1627110000000|2021-07-24 07:00:00|13123.35|13003.35|13123.7|13003.7|13124.03|13004.03|13122.88|13002.88|11
1627110010000|2021-07-24 07:00:10|13123.65|13003.65|13122.98|13002.98|13123.65|13003.65|13121.44|13001.44|10
1627110020000|2021-07-24 07:00:20|13122.82|13002.82|13124.52|13004.52|13124.75|13004.75|13122.7|13002.7|10
1627110030000|2021-07-24 07:00:30|13124.45|13004.45|13127.36|13007.36|13127.36|13007.36|13124.44|13004.44|10
1627110040000|2021-07-24 07:00:40|13127.55|13007.55|13129.22|13009.22|13129.22|13009.22|13127.51|13007.51|10
1627110050000|2021-07-24 07:00:50|13129.23|13009.23|13133.86|13013.86|13133.86|13013.86|13129.23|13009.23|10
1627110060000|2021-07-24 07:01:00|13133.93|13013.93|13134.77|13014.77|13135.35|13015.35|13133.93|13013.93|9
1627110070000|2021-07-24 07:01:10|13134.58|13014.58|13134.66|13014.66|13134.82|13014.82|13133.79|13013.79|9
1627110080000|2021-07-24 07:01:20|13134.25|13014.25|13127.56|13007.56|13134.25|13014.25|13127.36|13007.36|9
1627110090000|2021-07-24 07:01:30|13127.18|13007.18|13122.93|13002.93|13127.18|13007.18|13122.91|13002.91|10
1627110100000|2021-07-24 07:01:40|13122.99|13002.99|13117.02|12997.02|13122.99|13002.99|13117.02|12997.02|10
1627110110000|2021-07-24 07:01:50|13116.5|12996.5|13109.26|12989.26|13116.5|12996.5|13109.26|12989.26|9
1627110120000|2021-07-24 07:02:00|13109.17|12989.17|13108.42|12988.42|13109.17|12989.17|13108.38|12988.38|10
1627110130000|2021-07-24 07:02:10|13107.63|12987.63|13103.86|12983.86|13107.63|12987.63|13103.86|12983.86|10
1627110140000|2021-07-24 07:02:20|13104.04|12984.04|13104.76|12984.76|13104.76|12984.76|13103.87|12983.87|10
1627110150000|2021-07-24 07:02:30|13104.65|12984.65|13104.71|12984.71|13104.97|12984.97|13104.08|12984.08|10
1627110160000|2021-07-24 07:02:40|13104.77|12984.77|13106.36|12986.36|13106.68|12986.68|13104.77|12984.77|10
1627110170000|2021-07-24 07:02:50|13106.29|12986.29|13106.57|12986.57|13106.83|12986.83|13105.14|12985.14|9
1627110180000|2021-07-24 07:03:00|13106.72|12986.72|13108.33|12988.33|13108.36|12988.36|13106.72|12986.72|9
1627110190000|2021-07-24 07:03:10|13109.16|12989.16|13109.33|12989.33|13109.33|12989.33|13108|12988|10
1627110200000|2021-07-24 07:03:20|13109.79|12989.79|13111.19|12991.19|13111.19|12991.19|13109.79|12989.79|10
1627110210000|2021-07-24 07:03:30|13110.88|12990.88|13113.59|12993.59|13113.59|12993.59|13110.88|12990.88|10
1627110220000|2021-07-24 07:03:40|13113.94|12993.94|13115.26|12995.26|13115.34|12995.34|13113.94|12993.94|10
1627110230000|2021-07-24 07:03:50|13116.35|12996.35|13117.46|12997.46|13117.49|12997.49|13116.35|12996.35|10
1627110240000|2021-07-24 07:04:00|13117.74|12997.74|13117.01|12997.01|13117.74|12997.74|13115.68|12995.68|10
1627110250000|2021-07-24 07:04:10|13116.92|12996.92|13117.54|12997.54|13117.54|12997.54|13116.92|12996.92|10
1627110260000|2021-07-24 07:04:20|13117.46|12997.46|13116.92|12996.92|13117.47|12997.47|13116.65|12996.65|9
1627110270000|2021-07-24 07:04:30|13116.91|12996.91|13117.13|12997.13|13117.13|12997.13|13115.55|12995.55|9
1627110280000|2021-07-24 07:04:40|13116.66|12996.66|13115.47|12995.47|13116.74|12996.74|13115.47|12995.47|10
1627110290000|2021-07-24 07:04:50|13115.38|12995.38|13113.85|12993.85|13115.38|12995.38|13113.26|12993.26|10
1627110300000|2021-07-24 07:05:00|13114.33|12994.33|13114.44|12994.44|13114.55|12994.55|13114.21|12994.21|9
1627110310000|2021-07-24 07:05:10|13114.42|12994.42|13113.68|12993.68|13114.49|12994.49|13112.79|12992.79|8
1627110320000|2021-07-24 07:05:20|13112.69|12992.69|13113.93|12993.93|13113.93|12993.93|13112.18|12992.18|9
1627110330000|2021-07-24 07:05:30|13114.14|12994.14|13115.12|12995.12|13115.44|12995.44|13114.14|12994.14|8
1627110340000|2021-07-24 07:05:40|13115.49|12995.49|13115.21|12995.21|13115.49|12995.49|13115.09|12995.09|10
1627110350000|2021-07-24 07:05:50|13114.38|12994.38|13114.75|12994.75|13114.75|12994.75|13114.38|12994.38|5
1627110360000|2021-07-24 07:06:00|13115.68|12995.68|13115.3|12995.3|13115.68|12995.68|13115.26|12995.26|6
1627110370000|2021-07-24 07:06:10|13115.23|12995.23|13112.98|12992.98|13115.23|12995.23|13112.56|12992.56|10
1627110380000|2021-07-24 07:06:20|13110.81|12990.81|13110.06|12990.06|13111.08|12991.08|13110.02|12990.02|10
1627110390000|2021-07-24 07:06:30|13110.22|12990.22|13109.94|12989.94|13110.25|12990.25|13109.94|12989.94|9
1627110400000|2021-07-24 07:06:40|13110.01|12990.01|13108.22|12988.22|13110.01|12990.01|13108.14|12988.14|9
1627110410000|2021-07-24 07:06:50|13107.05|12987.05|13106.37|12986.37|13107.05|12987.05|13106.21|12986.21|10
1627110420000|2021-07-24 07:07:00|13106.06|12986.06|13106.44|12986.44|13106.54|12986.54|13105.72|12985.72|10
1627110430000|2021-07-24 07:07:10|13106.52|12986.52|13108|12988|13108|12988|13106.52|12986.52|10
1627110440000|2021-07-24 07:07:20|13108.16|12988.16|13105.3|12985.3|13108.16|12988.16|13105.26|12985.26|9
1627110450000|2021-07-24 07:07:30|13105.18|12985.18|13103.89|12983.89|13105.18|12985.18|13103.89|12983.89|10
1627110460000|2021-07-24 07:07:40|13104|12984|13103.24|12983.24|13104.27|12984.27|13103.14|12983.14|8
1627110470000|2021-07-24 07:07:50|13103.71|12983.71|13102.53|12982.53|13103.71|12983.71|13102.53|12982.53|10
1627110480000|2021-07-24 07:08:00|13102.17|12982.17|13101.52|12981.52|13102.2|12982.2|13101.26|12981.26|9
1627110490000|2021-07-24 07:08:10|13101.67|12981.67|13101.61|12981.61|13101.85|12981.85|13101|12981|9
1627110500000|2021-07-24 07:08:20|13101.62|12981.62|13099.86|12979.86|13101.62|12981.62|13099.48|12979.48|10
1627110510000|2021-07-24 07:08:30|13100.02|12980.02|13100.94|12980.94|13101.1|12981.1|13099.92|12979.92|8
1627110520000|2021-07-24 07:08:40|13101|12981|13101.68|12981.68|13101.68|12981.68|13101|12981|9
1627110530000|2021-07-24 07:08:50|13101.6|12981.6|13100.94|12980.94|13101.6|12981.6|13100.94|12980.94|8
1627110540000|2021-07-24 07:09:00|13100.91|12980.91|13101.15|12981.15|13101.15|12981.15|13100.81|12980.81|10
1627110550000|2021-07-24 07:09:10|13101.2|12981.2|13101.48|12981.48|13101.52|12981.52|13101.2|12981.2|8
1627110560000|2021-07-24 07:09:20|13101.89|12981.89|13103.46|12983.46|13103.46|12983.46|13101.41|12981.41|9
1627110570000|2021-07-24 07:09:30|13103.89|12983.89|13103.74|12983.74|13103.89|12983.89|13103.09|12983.09|9
1627110580000|2021-07-24 07:09:40|13103.93|12983.93|13104.11|12984.11|13104.22|12984.22|13103.9|12983.9|9
1627110590000|2021-07-24 07:09:50|13104.24|12984.24|13104.44|12984.44|13104.67|12984.67|13104.24|12984.24|9
1627110600000|2021-07-24 07:10:00|13104.47|12984.47|13104.94|12984.94|13105.32|12985.32|13104.44|12984.44|10
1627110610000|2021-07-24 07:10:10|13105.08|12985.08|13103.69|12983.69|13106.08|12986.08|13103.69|12983.69|10
1627110620000|2021-07-24 07:10:20|13103.62|12983.62|13102.91|12982.91|13103.93|12983.93|13102.91|12982.91|8
1627110630000|2021-07-24 07:10:30|13102.77|12982.77|13101.84|12981.84|13103.02|12983.02|13101.84|12981.84|10
1627110640000|2021-07-24 07:10:40|13102.01|12982.01|13101.93|12981.93|13102.13|12982.13|13101.37|12981.37|10
1627110650000|2021-07-24 07:10:50|13100.98|12980.98|13101.59|12981.59|13102.43|12982.43|13100.96|12980.96|10
1627110660000|2021-07-24 07:11:00|13101.49|12981.49|13100.99|12980.99|13101.58|12981.58|13100.63|12980.63|10
1627110670000|2021-07-24 07:11:10|13101.1|12981.1|13100.67|12980.67|13101.34|12981.34|13100.45|12980.45|9
1627110680000|2021-07-24 07:11:20|13100.84|12980.84|13100.7|12980.7|13101.07|12981.07|13100.49|12980.49|10
1627110690000|2021-07-24 07:11:30|13100.73|12980.73|13101.3|12981.3|13101.34|12981.34|13100.34|12980.34|10
1627110700000|2021-07-24 07:11:40|13101.16|12981.16|13100.7|12980.7|13101.41|12981.41|13100.7|12980.7|8
1627110710000|2021-07-24 07:11:50|13100.89|12980.89|13100.89|12980.89|13101.06|12981.06|13100.89|12980.89|9
1627110720000|2021-07-24 07:12:00|13100.77|12980.77|13100.23|12980.23|13101.03|12981.03|13100.23|12980.23|10
1627110730000|2021-07-24 07:12:10|13100.2|12980.2|13099.97|12979.97|13100.51|12980.51|13099.12|12979.12|10
1627110740000|2021-07-24 07:12:20|13099.95|12979.95|13099.7|12979.7|13100.04|12980.04|13099.7|12979.7|10
1627110750000|2021-07-24 07:12:30|13099.71|12979.71|13100.21|12980.21|13100.21|12980.21|13099.69|12979.69|10
1627110760000|2021-07-24 07:12:40|13100.35|12980.35|13101.72|12981.72|13101.99|12981.99|13100.26|12980.26|9
1627110770000|2021-07-24 07:12:50|13101.71|12981.71|13101.74|12981.74|13102.02|12982.02|13101.6|12981.6|8
1627110780000|2021-07-24 07:13:00|13101.94|12981.94|13102|12982|13102.22|12982.22|13101.94|12981.94|8
1627110790000|2021-07-24 07:13:10|13102.02|12982.02|13101.76|12981.76|13102.1|12982.1|13100.95|12980.95|10
1627110800000|2021-07-24 07:13:20|13101.62|12981.62|13100.02|12980.02|13101.64|12981.64|13100.02|12980.02|10
1627110810000|2021-07-24 07:13:30|13099.99|12979.99|13100.17|12980.17|13100.33|12980.33|13099.78|12979.78|9
1627110820000|2021-07-24 07:13:40|13100.09|12980.09|13100.73|12980.73|13100.85|12980.85|13099.74|12979.74|8
1627110830000|2021-07-24 07:13:50|13099.82|12979.82|13099.73|12979.73|13100.03|12980.03|13099.73|12979.73|6
1627110840000|2021-07-24 07:14:00|13099.77|12979.77|13102.85|12982.85|13102.85|12982.85|13099.77|12979.77|10
1627110850000|2021-07-24 07:14:10|13103.17|12983.17|13103.8|12983.8|13104.3|12984.3|13102.71|12982.71|10
1627110860000|2021-07-24 07:14:20|13103.71|12983.71|13104.69|12984.69|13104.77|12984.77|13103.4|12983.4|10
1627110870000|2021-07-24 07:14:30|13105.33|12985.33|13106.61|12986.61|13107.32|12987.32|13104.91|12984.91|9
1627110880000|2021-07-24 07:14:40|13106.4|12986.4|13107.26|12987.26|13107.26|12987.26|13106.11|12986.11|9
1627110890000|2021-07-24 07:14:50|13107.4|12987.4|13107.26|12987.26|13107.55|12987.55|13107.25|12987.25|10
1627110900000|2021-07-24 07:15:00|13107.61|12987.61|13107.03|12987.03|13107.61|12987.61|13106.69|12986.69|9
1627110910000|2021-07-24 07:15:10|13106.4|12986.4|13104.23|12984.23|13106.4|12986.4|13104.1|12984.1|10
1627110920000|2021-07-24 07:15:20|13104.33|12984.33|13103.47|12983.47|13104.4|12984.4|13103.44|12983.44|8
1627110930000|2021-07-24 07:15:30|13103.55|12983.55|13102.46|12982.46|13104.6|12984.6|13102.46|12982.46|9
1627110940000|2021-07-24 07:15:40|13101.97|12981.97|13099.37|12979.37|13102|12982|13099.37|12979.37|10
1627110950000|2021-07-24 07:15:50|13099.36|12979.36|13093.18|12973.18|13099.36|12979.36|13093.18|12973.18|10
1627110960000|2021-07-24 07:16:00|13093.08|12973.08|13090.17|12970.17|13093.18|12973.18|13090.17|12970.17|10
1627110970000|2021-07-24 07:16:10|13089.88|12969.88|13087.68|12967.68|13089.88|12969.88|13087.59|12967.59|10
1627110980000|2021-07-24 07:16:20|13087.69|12967.69|13088.3|12968.3|13088.37|12968.37|13087.51|12967.51|9
1627110990000|2021-07-24 07:16:30|13088.33|12968.33|13087.79|12967.79|13088.43|12968.43|13087.79|12967.79|10
1627111000000|2021-07-24 07:16:40|13087.27|12967.27|13085.23|12965.23|13087.27|12967.27|13085.23|12965.23|10
1627111010000|2021-07-24 07:16:50|13085.18|12965.18|13083.91|12963.91|13085.18|12965.18|13083.91|12963.91|9
1627111020000|2021-07-24 07:17:00|13083.82|12963.82|13084.14|12964.14|13084.28|12964.28|13083.82|12963.82|9
1627111030000|2021-07-24 07:17:10|13084.08|12964.08|13084.5|12964.5|13084.53|12964.53|13084.08|12964.08|9
1627111040000|2021-07-24 07:17:20|13084.64|12964.64|13083.59|12963.59|13084.68|12964.68|13083.58|12963.58|8
1627111050000|2021-07-24 07:17:30|13083.67|12963.67|13085.23|12965.23|13085.23|12965.23|13083.24|12963.24|7
1627111060000|2021-07-24 07:17:40|13085.22|12965.22|13085.51|12965.51|13085.55|12965.55|13085.22|12965.22|8
1627111070000|2021-07-24 07:17:50|13085.57|12965.57|13085.27|12965.27|13085.8|12965.8|13085.23|12965.23|10
1627111080000|2021-07-24 07:18:00|13085.24|12965.24|13084.78|12964.78|13085.24|12965.24|13084.62|12964.62|6
1627111090000|2021-07-24 07:18:10|13084.74|12964.74|13083.62|12963.62|13085.36|12965.36|13083.62|12963.62|10
1627111100000|2021-07-24 07:18:20|13083.37|12963.37|13081.92|12961.92|13083.37|12963.37|13081.92|12961.92|9
1627111110000|2021-07-24 07:18:30|13081.84|12961.84|13079.68|12959.68|13081.84|12961.84|13079.68|12959.68|10
1627111120000|2021-07-24 07:18:40|13079.35|12959.35|13074.39|12954.39|13079.35|12959.35|13074.39|12954.39|10
1627111130000|2021-07-24 07:18:50|13074.01|12954.01|13072.15|12952.15|13074.16|12954.16|13072.15|12952.15|10
1627111140000|2021-07-24 07:19:00|13071.83|12951.83|13070.06|12950.06|13071.83|12951.83|13070.06|12950.06|10
1627111150000|2021-07-24 07:19:10|13069.78|12949.78|13069.83|12949.83|13069.83|12949.83|13068.92|12948.92|10
1627111160000|2021-07-24 07:19:20|13070.48|12950.48|13070.07|12950.07|13071.09|12951.09|13070.07|12950.07|10
1627111170000|2021-07-24 07:19:30|13068.2|12948.2|13066.97|12946.97|13068.2|12948.2|13066.87|12946.87|10
1627111180000|2021-07-24 07:19:40|13066.93|12946.93|13067.35|12947.35|13067.84|12947.84|13066.92|12946.92|8
1627111190000|2021-07-24 07:19:50|13067.28|12947.28|13065.97|12945.97|13067.28|12947.28|13065.97|12945.97|9
1627111200000|2021-07-24 07:20:00|13065.98|12945.98|13065.52|12945.52|13065.98|12945.98|13064.36|12944.36|10
1627111210000|2021-07-24 07:20:10|13065.59|12945.59|13066.82|12946.82|13066.82|12946.82|13065.59|12945.59|7
1627111220000|2021-07-24 07:20:20|13066.86|12946.86|13067.06|12947.06|13067.1|12947.1|13066.83|12946.83|7
1627111230000|2021-07-24 07:20:30|13067.2|12947.2|13066.92|12946.92|13067.24|12947.24|13066.85|12946.85|9
1627111240000|2021-07-24 07:20:40|13066.93|12946.93|13064.8|12944.8|13066.94|12946.94|13064.8|12944.8|9
1627111250000|2021-07-24 07:20:50|13064.85|12944.85|13064.85|12944.85|13065.12|12945.12|13064.76|12944.76|10
1627111260000|2021-07-24 07:21:00|13064.55|12944.55|13064.59|12944.59|13064.99|12944.99|13064.46|12944.46|9
1627111270000|2021-07-24 07:21:10|13064.54|12944.54|13066.07|12946.07|13066.07|12946.07|13064.54|12944.54|9
1627111280000|2021-07-24 07:21:20|13066.13|12946.13|13066.53|12946.53|13066.96|12946.96|13066.13|12946.13|9
1627111290000|2021-07-24 07:21:30|13066.41|12946.41|13066.88|12946.88|13067.23|12947.23|13066.39|12946.39|10
1627111300000|2021-07-24 07:21:40|13066.99|12946.99|13065.8|12945.8|13066.99|12946.99|13065.64|12945.64|9
1627111310000|2021-07-24 07:21:50|13065.84|12945.84|13065.53|12945.53|13065.92|12945.92|13065.21|12945.21|7
1627111320000|2021-07-24 07:22:00|13065.05|12945.05|13063.93|12943.93|13065.05|12945.05|13063.67|12943.67|10
1627111330000|2021-07-24 07:22:10|13064.18|12944.18|13064.17|12944.17|13064.34|12944.34|13064.17|12944.17|8
1627111340000|2021-07-24 07:22:20|13064.11|12944.11|13063.16|12943.16|13064.37|12944.37|13063.16|12943.16|10
1627111350000|2021-07-24 07:22:30|13063.04|12943.04|13062.11|12942.11|13064.15|12944.15|13061.79|12941.79|10
1627111360000|2021-07-24 07:22:40|13062.06|12942.06|13062.07|12942.07|13062.08|12942.08|13061.97|12941.97|6
1627111370000|2021-07-24 07:22:50|13062.09|12942.09|13061.8|12941.8|13062.35|12942.35|13061.8|12941.8|9
1627111380000|2021-07-24 07:23:00|13061.45|12941.45|13057.53|12937.53|13061.57|12941.57|13057.53|12937.53|9
1627111390000|2021-07-24 07:23:10|13057.03|12937.03|13056.27|12936.27|13057.03|12937.03|13056.27|12936.27|9
1627111400000|2021-07-24 07:23:20|13056.25|12936.25|13055.69|12935.69|13056.35|12936.35|13054.85|12934.85|9
1627111410000|2021-07-24 07:23:30|13055.68|12935.68|13055.94|12935.94|13056.73|12936.73|13055.68|12935.68|9
1627111420000|2021-07-24 07:23:40|13056.96|12936.96|13056.19|12936.19|13056.96|12936.96|13056.09|12936.09|7
1627111430000|2021-07-24 07:23:50|13056.17|12936.17|13055.64|12935.64|13056.17|12936.17|13055.64|12935.64|9
1627111440000|2021-07-24 07:24:00|13055.65|12935.65|13055.99|12935.99|13056.04|12936.04|13055.56|12935.56|9
1627111450000|2021-07-24 07:24:10|13056.14|12936.14|13056.83|12936.83|13056.83|12936.83|13056.09|12936.09|9
1627111460000|2021-07-24 07:24:20|13056.76|12936.76|13056.39|12936.39|13057.17|12937.17|13056.18|12936.18|9
1627111470000|2021-07-24 07:24:30|13056.38|12936.38|13057.39|12937.39|13057.39|12937.39|13056.28|12936.28|10
1627111480000|2021-07-24 07:24:40|13058.37|12938.37|13059.69|12939.69|13059.69|12939.69|13058.37|12938.37|9
1627111490000|2021-07-24 07:24:50|13058.88|12938.88|13058.24|12938.24|13059.15|12939.15|13058.24|12938.24|9
1627111500000|2021-07-24 07:25:00|13058.32|12938.32|13059.29|12939.29|13059.59|12939.59|13058.32|12938.32|10
1627111510000|2021-07-24 07:25:10|13059.42|12939.42|13060.7|12940.7|13061.03|12941.03|13059.14|12939.14|10
1627111520000|2021-07-24 07:25:20|13060.84|12940.84|13059.57|12939.57|13060.9|12940.9|13059.57|12939.57|8
1627111530000|2021-07-24 07:25:30|13059.53|12939.53|13059.47|12939.47|13059.62|12939.62|13059.43|12939.43|10
1627111540000|2021-07-24 07:25:40|13059.29|12939.29|13060.01|12940.01|13060.01|12940.01|13059.29|12939.29|9
1627111550000|2021-07-24 07:25:50|13060.77|12940.77|13061.8|12941.8|13061.8|12941.8|13060.77|12940.77|10
1627111560000|2021-07-24 07:26:00|13061.84|12941.84|13064.55|12944.55|13064.55|12944.55|13061.84|12941.84|8
1627111570000|2021-07-24 07:26:10|13064.81|12944.81|13066.72|12946.72|13067.18|12947.18|13064.81|12944.81|10
1627111580000|2021-07-24 07:26:20|13066.58|12946.58|13065.21|12945.21|13066.88|12946.88|13065.21|12945.21|9
1627111590000|2021-07-24 07:26:30|13064.88|12944.88|13064.56|12944.56|13064.9|12944.9|13064.33|12944.33|9
1627111600000|2021-07-24 07:26:40|13064.82|12944.82|13065.07|12945.07|13065.46|12945.46|13064.34|12944.34|10
1627111610000|2021-07-24 07:26:50|13064.89|12944.89|13061.97|12941.97|13064.89|12944.89|13061.97|12941.97|9
1627111620000|2021-07-24 07:27:00|13061.77|12941.77|13059.92|12939.92|13061.77|12941.77|13059.92|12939.92|10
1627111630000|2021-07-24 07:27:10|13059.73|12939.73|13057.45|12937.45|13059.73|12939.73|13057.12|12937.12|9
1627111640000|2021-07-24 07:27:20|13057.47|12937.47|13058.71|12938.71|13058.71|12938.71|13057.42|12937.42|6
1627111650000|2021-07-24 07:27:30|13058.42|12938.42|13057.34|12937.34|13058.53|12938.53|13057.34|12937.34|7
1627111660000|2021-07-24 07:27:40|13057.25|12937.25|13057.02|12937.02|13057.25|12937.25|13057.02|12937.02|9
1627111670000|2021-07-24 07:27:50|13056.98|12936.98|13056.57|12936.57|13057.16|12937.16|13056.54|12936.54|6
1627111680000|2021-07-24 07:28:00|13055.47|12935.47|13056.88|12936.88|13056.88|12936.88|13055.47|12935.47|9
1627111690000|2021-07-24 07:28:10|13058.02|12938.02|13057.46|12937.46|13058.3|12938.3|13057.15|12937.15|9
1627111700000|2021-07-24 07:28:20|13057.51|12937.51|13056.72|12936.72|13057.58|12937.58|13056.72|12936.72|8
1627111710000|2021-07-24 07:28:30|13056.73|12936.73|13056.53|12936.53|13056.73|12936.73|13056.46|12936.46|7
1627111720000|2021-07-24 07:28:40|13056.54|12936.54|13056.86|12936.86|13056.95|12936.95|13056.54|12936.54|8
1627111730000|2021-07-24 07:28:50|13057.08|12937.08|13057.96|12937.96|13057.96|12937.96|13057.08|12937.08|9
1627111740000|2021-07-24 07:29:00|13059|12939|13058.65|12938.65|13059|12939|13058.18|12938.18|9
1627111750000|2021-07-24 07:29:10|13058.5|12938.5|13058.44|12938.44|13058.56|12938.56|13058.31|12938.31|8
1627111760000|2021-07-24 07:29:20|13058.46|12938.46|13058.14|12938.14|13058.62|12938.62|13058.14|12938.14|10
1627111770000|2021-07-24 07:29:30|13057.94|12937.94|13059.18|12939.18|13059.18|12939.18|13057.94|12937.94|9
1627111780000|2021-07-24 07:29:40|13059.19|12939.19|13059.13|12939.13|13059.95|12939.95|13059.03|12939.03|10
1627111790000|2021-07-24 07:29:50|13059.86|12939.86|13062.27|12942.27|13062.27|12942.27|13059.86|12939.86|10
1627111800000|2021-07-24 07:30:00|13062.55|12942.55|13064.3|12944.3|13064.34|12944.34|13062.55|12942.55|8
1627111810000|2021-07-24 07:30:10|13064.77|12944.77|13065.49|12945.49|13065.84|12945.84|13064.67|12944.67|10
1627111820000|2021-07-24 07:30:20|13065.89|12945.89|13068.97|12948.97|13068.97|12948.97|13065.89|12945.89|10
1627111830000|2021-07-24 07:30:30|13069.63|12949.63|13068.89|12948.89|13071.13|12951.13|13068.89|12948.89|9
1627111840000|2021-07-24 07:30:40|13069.14|12949.14|13069.31|12949.31|13070.52|12950.52|13069.14|12949.14|10
1627111850000|2021-07-24 07:30:50|13069.21|12949.21|13067.55|12947.55|13069.21|12949.21|13067.55|12947.55|8
1627111860000|2021-07-24 07:31:00|13066.98|12946.98|13064.17|12944.17|13066.98|12946.98|13064.17|12944.17|10
1627111870000|2021-07-24 07:31:10|13063.96|12943.96|13060.73|12940.73|13063.96|12943.96|13060.73|12940.73|10
1627111880000|2021-07-24 07:31:20|13060.06|12940.06|13057.85|12937.85|13060.06|12940.06|13057.59|12937.59|10
1627111890000|2021-07-24 07:31:30|13057.54|12937.54|13058.54|12938.54|13058.54|12938.54|13057.32|12937.32|8
1627111900000|2021-07-24 07:31:40|13058.25|12938.25|13058.02|12938.02|13058.37|12938.37|13058.01|12938.01|8
1627111910000|2021-07-24 07:31:50|13057.79|12937.79|13057.53|12937.53|13057.79|12937.79|13057.38|12937.38|9
1627111920000|2021-07-24 07:32:00|13057.86|12937.86|13057.45|12937.45|13057.86|12937.86|13056.98|12936.98|8
1627111930000|2021-07-24 07:32:10|13057.43|12937.43|13057.75|12937.75|13057.75|12937.75|13057.21|12937.21|8
1627111940000|2021-07-24 07:32:20|13058.21|12938.21|13058.69|12938.69|13059.19|12939.19|13058.21|12938.21|10
1627111950000|2021-07-24 07:32:30|13058.58|12938.58|13052.54|12932.54|13058.58|12938.58|13052.54|12932.54|10
1627111960000|2021-07-24 07:32:40|13052.33|12932.33|13049.51|12929.51|13052.33|12932.33|13049.51|12929.51|9
1627111970000|2021-07-24 07:32:50|13049.41|12929.41|13043.86|12923.86|13049.41|12929.41|13043.86|12923.86|10
1627111980000|2021-07-24 07:33:00|13042.66|12922.66|13040.79|12920.79|13042.66|12922.66|13040.79|12920.79|10
1627111990000|2021-07-24 07:33:10|13040.6|12920.6|13038.21|12918.21|13040.6|12920.6|13038.18|12918.18|10
1627112000000|2021-07-24 07:33:20|13038.19|12918.19|13037.94|12917.94|13038.19|12918.19|13037.56|12917.56|10
1627112010000|2021-07-24 07:33:30|13037.86|12917.86|13036.34|12916.34|13038.06|12918.06|13036.34|12916.34|10
1627112020000|2021-07-24 07:33:40|13036.21|12916.21|13035.95|12915.95|13036.35|12916.35|13035.95|12915.95|9
1627112030000|2021-07-24 07:33:50|13036.13|12916.13|13036.62|12916.62|13036.81|12916.81|13036.13|12916.13|7
1627112040000|2021-07-24 07:34:00|13037.54|12917.54|13035.46|12915.46|13037.54|12917.54|13035.46|12915.46|8
1627112050000|2021-07-24 07:34:10|13036.08|12916.08|13034.04|12914.04|13036.08|12916.08|13034.01|12914.01|10
1627112060000|2021-07-24 07:34:20|13034.03|12914.03|13034.75|12914.75|13035.1|12915.1|13033.96|12913.96|10
1627112070000|2021-07-24 07:34:30|13034.66|12914.66|13032.25|12912.25|13034.66|12914.66|13032.25|12912.25|9
1627112080000|2021-07-24 07:34:40|13032.28|12912.28|13033|12913|13033.42|12913.42|13032.14|12912.14|10
1627112090000|2021-07-24 07:34:50|13033.14|12913.14|13033.06|12913.06|13034.14|12914.14|13033.04|12913.04|9
1627112100000|2021-07-24 07:35:00|13032.9|12912.9|13034.01|12914.01|13034.01|12914.01|13032.43|12912.43|10
1627112110000|2021-07-24 07:35:10|13034.98|12914.98|13033.45|12913.45|13035.24|12915.24|13032.92|12912.92|10
1627112120000|2021-07-24 07:35:20|13033.57|12913.57|13032.14|12912.14|13033.57|12913.57|13032.14|12912.14|10
1627112130000|2021-07-24 07:35:30|13032.25|12912.25|13030.44|12910.44|13032.25|12912.25|13030.44|12910.44|10
1627112140000|2021-07-24 07:35:40|13031.64|12911.64|13030.1|12910.1|13031.64|12911.64|13030.1|12910.1|8
1627112150000|2021-07-24 07:35:50|13030.11|12910.11|13031.12|12911.12|13031.12|12911.12|13029.9|12909.9|10
1627112160000|2021-07-24 07:36:00|13030.24|12910.24|13029.97|12909.97|13030.46|12910.46|13029.68|12909.68|10
1627112170000|2021-07-24 07:36:10|13029.88|12909.88|13030.44|12910.44|13030.44|12910.44|13029.55|12909.55|8
1627112180000|2021-07-24 07:36:20|13030.32|12910.32|13030.96|12910.96|13031.61|12911.61|13030.32|12910.32|10
1627112190000|2021-07-24 07:36:30|13030.99|12910.99|13031.29|12911.29|13031.55|12911.55|13030.99|12910.99|8
1627112200000|2021-07-24 07:36:40|13031.72|12911.72|13033.81|12913.81|13033.81|12913.81|13031.72|12911.72|9
1627112210000|2021-07-24 07:36:50|13033.7|12913.7|13032.64|12912.64|13034.39|12914.39|13032.64|12912.64|10
1627112220000|2021-07-24 07:37:00|13031.5|12911.5|13030.1|12910.1|13032.27|12912.27|13030.1|12910.1|9
1627112230000|2021-07-24 07:37:10|13030.01|12910.01|13027.81|12907.81|13030.01|12910.01|13027.81|12907.81|9
1627112240000|2021-07-24 07:37:20|13027.89|12907.89|13027.44|12907.44|13028.15|12908.15|13027.44|12907.44|10
1627112250000|2021-07-24 07:37:30|13027.24|12907.24|13028.39|12908.39|13028.59|12908.59|13027.24|12907.24|9
1627112260000|2021-07-24 07:37:40|13028.36|12908.36|13027.56|12907.56|13028.36|12908.36|13027.03|12907.03|8
1627112270000|2021-07-24 07:37:50|13027.6|12907.6|13028.35|12908.35|13028.39|12908.39|13027.59|12907.59|9
1627112280000|2021-07-24 07:38:00|13028.37|12908.37|13031.19|12911.19|13031.19|12911.19|13028.37|12908.37|9
1627112290000|2021-07-24 07:38:10|13031.5|12911.5|13030.98|12910.98|13032.08|12912.08|13030.8|12910.8|9
1627112300000|2021-07-24 07:38:20|13031.26|12911.26|13033.68|12913.68|13033.68|12913.68|13031.26|12911.26|9
1627112310000|2021-07-24 07:38:30|13033.73|12913.73|13033.69|12913.69|13033.79|12913.79|13032.57|12912.57|9
1627112320000|2021-07-24 07:38:40|13033.86|12913.86|13037.89|12917.89|13037.89|12917.89|13033.86|12913.86|9
1627112330000|2021-07-24 07:38:50|13037.79|12917.79|13034.66|12914.66|13037.79|12917.79|13034.66|12914.66|10
1627112340000|2021-07-24 07:39:00|13034.79|12914.79|13035.88|12915.88|13035.9|12915.9|13034.79|12914.79|10
1627112350000|2021-07-24 07:39:10|13036.13|12916.13|13038.26|12918.26|13038.29|12918.29|13036.13|12916.13|9
1627112360000|2021-07-24 07:39:20|13038.29|12918.29|13038.34|12918.34|13038.43|12918.43|13038.06|12918.06|8
1627112370000|2021-07-24 07:39:30|13038.57|12918.57|13037.6|12917.6|13038.57|12918.57|13037.6|12917.6|10
1627112380000|2021-07-24 07:39:40|13037.95|12917.95|13037.93|12917.93|13038.06|12918.06|13037.92|12917.92|10
1627112390000|2021-07-24 07:39:50|13037.92|12917.92|13037.7|12917.7|13037.92|12917.92|13037.55|12917.55|10
1627112400000|2021-07-24 07:40:00|13037.64|12917.64|13038.9|12918.9|13038.9|12918.9|13037.13|12917.13|9
1627112410000|2021-07-24 07:40:10|13040.17|12920.17|13040.47|12920.47|13040.83|12920.83|13040.15|12920.15|10
1627112420000|2021-07-24 07:40:20|13040.69|12920.69|13041.21|12921.21|13041.21|12921.21|13040.47|12920.47|7
1627112430000|2021-07-24 07:40:30|13041.33|12921.33|13043.13|12923.13|13043.16|12923.16|13041.33|12921.33|10
1627112440000|2021-07-24 07:40:40|13042.96|12922.96|13044.34|12924.34|13044.34|12924.34|13042.96|12922.96|10
1627112450000|2021-07-24 07:40:50|13044.15|12924.15|13044.62|12924.62|13044.62|12924.62|13043.95|12923.95|8
1627112460000|2021-07-24 07:41:00|13044.69|12924.69|13046.62|12926.62|13046.62|12926.62|13044.44|12924.44|9
1627112470000|2021-07-24 07:41:10|13046.86|12926.86|13044.4|12924.4|13047.03|12927.03|13044.4|12924.4|10
1627112480000|2021-07-24 07:41:20|13044.55|12924.55|13044.74|12924.74|13045.33|12925.33|13044.24|12924.24|10
1627112490000|2021-07-24 07:41:30|13044.85|12924.85|13044.72|12924.72|13045.04|12925.04|13044.72|12924.72|7
1627112500000|2021-07-24 07:41:40|13044.57|12924.57|13044.73|12924.73|13044.73|12924.73|13044.45|12924.45|9
1627112510000|2021-07-24 07:41:50|13045.75|12925.75|13046.01|12926.01|13046.27|12926.27|13045.75|12925.75|8
1627112520000|2021-07-24 07:42:00|13045.97|12925.97|13046.02|12926.02|13046.02|12926.02|13044.87|12924.87|9
1627112530000|2021-07-24 07:42:10|13045.95|12925.95|13044.2|12924.2|13045.95|12925.95|13044.2|12924.2|9
1627112540000|2021-07-24 07:42:20|13044.19|12924.19|13045.3|12925.3|13045.3|12925.3|13044.19|12924.19|6
1627112550000|2021-07-24 07:42:30|13045.28|12925.28|13045.42|12925.42|13045.42|12925.42|13044.92|12924.92|8
1627112560000|2021-07-24 07:42:40|13045.78|12925.78|13045.51|12925.51|13045.78|12925.78|13045.1|12925.1|10
1627112570000|2021-07-24 07:42:50|13045.39|12925.39|13046.82|12926.82|13046.82|12926.82|13045.39|12925.39|9
1627112580000|2021-07-24 07:43:00|13046.91|12926.91|13045.63|12925.63|13046.91|12926.91|13045.63|12925.63|9
1627112590000|2021-07-24 07:43:10|13045.61|12925.61|13043.45|12923.45|13045.61|12925.61|13043.45|12923.45|9
1627112600000|2021-07-24 07:43:20|13043.22|12923.22|13042.28|12922.28|13043.25|12923.25|13041.59|12921.59|10
1627112610000|2021-07-24 07:43:30|13042.54|12922.54|13041.89|12921.89|13042.58|12922.58|13041.89|12921.89|9
1627112620000|2021-07-24 07:43:40|13042.06|12922.06|13038.21|12918.21|13042.06|12922.06|13038.21|12918.21|10
1627112630000|2021-07-24 07:43:50|13038.2|12918.2|13036.69|12916.69|13038.2|12918.2|13036.69|12916.69|8
1627112640000|2021-07-24 07:44:00|13036.68|12916.68|13036.23|12916.23|13036.68|12916.68|13035.5|12915.5|9
1627112650000|2021-07-24 07:44:10|13036.15|12916.15|13037.73|12917.73|13037.82|12917.82|13036.15|12916.15|10
1627112660000|2021-07-24 07:44:20|13037.7|12917.7|13037.32|12917.32|13038.06|12918.06|13037.32|12917.32|10
1627112670000|2021-07-24 07:44:30|13036.43|12916.43|13036.55|12916.55|13036.95|12916.95|13035.89|12915.89|10
1627112680000|2021-07-24 07:44:40|13036.62|12916.62|13036.35|12916.35|13036.87|12916.87|13036.35|12916.35|9
1627112690000|2021-07-24 07:44:50|13036.44|12916.44|13036.08|12916.08|13036.5|12916.5|13036.08|12916.08|8
1627112700000|2021-07-24 07:45:00|13036.06|12916.06|13036.26|12916.26|13036.58|12916.58|13036.06|12916.06|9
1627112710000|2021-07-24 07:45:10|13036.07|12916.07|13034.68|12914.68|13036.07|12916.07|13034.68|12914.68|9
1627112720000|2021-07-24 07:45:20|13034.82|12914.82|13035.95|12915.95|13035.95|12915.95|13034.73|12914.73|10
1627112730000|2021-07-24 07:45:30|13035.92|12915.92|13036.77|12916.77|13036.77|12916.77|13035.92|12915.92|8
1627112740000|2021-07-24 07:45:40|13037.98|12917.98|13039.97|12919.97|13039.97|12919.97|13037.93|12917.93|8
1627112750000|2021-07-24 07:45:50|13040.19|12920.19|13042.01|12922.01|13042.22|12922.22|13040.19|12920.19|10
1627112760000|2021-07-24 07:46:00|13042.62|12922.62|13042.07|12922.07|13043.91|12923.91|13042.07|12922.07|9
1627112770000|2021-07-24 07:46:10|13042.22|12922.22|13041.79|12921.79|13042.22|12922.22|13041.76|12921.76|9
1627112780000|2021-07-24 07:46:20|13041.52|12921.52|13042.46|12922.46|13042.46|12922.46|13041.21|12921.21|7
1627112790000|2021-07-24 07:46:30|13042.51|12922.51|13043.07|12923.07|13043.07|12923.07|13041.66|12921.66|10
1627112800000|2021-07-24 07:46:40|13043.22|12923.22|13044.72|12924.72|13044.92|12924.92|13043.22|12923.22|9
1627112810000|2021-07-24 07:46:50|13045.13|12925.13|13045.8|12925.8|13045.93|12925.93|13045.13|12925.13|9
1627112820000|2021-07-24 07:47:00|13045.76|12925.76|13045.43|12925.43|13045.84|12925.84|13044.87|12924.87|8
1627112830000|2021-07-24 07:47:10|13045.83|12925.83|13047.88|12927.88|13048.81|12928.81|13045.83|12925.83|10
1627112840000|2021-07-24 07:47:20|13047.81|12927.81|13048.85|12928.85|13048.85|12928.85|13047.81|12927.81|10
1627112850000|2021-07-24 07:47:30|13048.93|12928.93|13048.97|12928.97|13048.97|12928.97|13048.41|12928.41|10
1627112860000|2021-07-24 07:47:40|13049.27|12929.27|13051.48|12931.48|13051.48|12931.48|13049.27|12929.27|10
1627112870000|2021-07-24 07:47:50|13051.65|12931.65|13051.71|12931.71|13052.04|12932.04|13050.91|12930.91|10
1627112880000|2021-07-24 07:48:00|13051.91|12931.91|13053.07|12933.07|13053.07|12933.07|13051.91|12931.91|10
1627112890000|2021-07-24 07:48:10|13053.27|12933.27|13053.79|12933.79|13053.79|12933.79|13052.43|12932.43|9
1627112900000|2021-07-24 07:48:20|13053.78|12933.78|13051.09|12931.09|13053.78|12933.78|13051.06|12931.06|9
1627112910000|2021-07-24 07:48:30|13051.08|12931.08|13052.13|12932.13|13052.13|12932.13|13051.08|12931.08|9
1627112920000|2021-07-24 07:48:40|13052.45|12932.45|13052.2|12932.2|13052.89|12932.89|13052.13|12932.13|10
1627112930000|2021-07-24 07:48:50|13052.44|12932.44|13053.3|12933.3|13053.3|12933.3|13052.44|12932.44|9
1627112940000|2021-07-24 07:49:00|13053.27|12933.27|13054.52|12934.52|13054.52|12934.52|13053.27|12933.27|10
1627112950000|2021-07-24 07:49:10|13054.47|12934.47|13053.41|12933.41|13054.48|12934.48|13053.41|12933.41|6
1627112960000|2021-07-24 07:49:20|13053.36|12933.36|13053.39|12933.39|13053.39|12933.39|13053.12|12933.12|9
1627112970000|2021-07-24 07:49:30|13053.67|12933.67|13055.61|12935.61|13055.61|12935.61|13053.67|12933.67|9
1627112980000|2021-07-24 07:49:40|13055.85|12935.85|13056.47|12936.47|13056.47|12936.47|13055.85|12935.85|10
1627112990000|2021-07-24 07:49:50|13056.62|12936.62|13057.57|12937.57|13057.57|12937.57|13056.48|12936.48|9
1627113000000|2021-07-24 07:50:00|13058.02|12938.02|13059.64|12939.64|13059.64|12939.64|13058.02|12938.02|10
1627113010000|2021-07-24 07:50:10|13059.49|12939.49|13059.99|12939.99|13060.24|12940.24|13059.04|12939.04|10
1627113020000|2021-07-24 07:50:20|13059.85|12939.85|13059.1|12939.1|13059.85|12939.85|13058.96|12938.96|9
1627113030000|2021-07-24 07:50:30|13058.9|12938.9|13058.74|12938.74|13058.9|12938.9|13058.64|12938.64|7
1627113040000|2021-07-24 07:50:40|13058.76|12938.76|13058.56|12938.56|13058.76|12938.76|13058.56|12938.56|7
1627113050000|2021-07-24 07:50:50|13058.42|12938.42|13058.28|12938.28|13058.7|12938.7|13058.28|12938.28|8
1627113060000|2021-07-24 07:51:00|13058.27|12938.27|13058.6|12938.6|13058.6|12938.6|13058.27|12938.27|5
1627113070000|2021-07-24 07:51:10|13059.54|12939.54|13058.66|12938.66|13059.57|12939.57|13058.62|12938.62|8
1627113080000|2021-07-24 07:51:20|13058.67|12938.67|13059.51|12939.51|13059.68|12939.68|13058.67|12938.67|9
1627113090000|2021-07-24 07:51:30|13059.57|12939.57|13059.97|12939.97|13059.97|12939.97|13059.44|12939.44|10
1627113100000|2021-07-24 07:51:40|13060.02|12940.02|13060.58|12940.58|13061.31|12941.31|13060.02|12940.02|8
1627113110000|2021-07-24 07:51:50|13060.52|12940.52|13061.26|12941.26|13061.26|12941.26|13060.52|12940.52|8
1627113120000|2021-07-24 07:52:00|13061.35|12941.35|13061.24|12941.24|13061.75|12941.75|13061.24|12941.24|9
1627113130000|2021-07-24 07:52:10|13061.17|12941.17|13060.29|12940.29|13061.42|12941.42|13060.29|12940.29|9
1627113140000|2021-07-24 07:52:20|13060.57|12940.57|13061.35|12941.35|13061.59|12941.59|13060.57|12940.57|6
1627113150000|2021-07-24 07:52:30|13061.25|12941.25|13061.25|12941.25|13061.27|12941.27|13061.16|12941.16|7
1627113160000|2021-07-24 07:52:40|13061.3|12941.3|13060.31|12940.31|13061.44|12941.44|13060.31|12940.31|5
1627113170000|2021-07-24 07:52:50|13060.07|12940.07|13058.58|12938.58|13060.07|12940.07|13058.58|12938.58|8
1627113180000|2021-07-24 07:53:00|13058.22|12938.22|13058.56|12938.56|13058.56|12938.56|13057.54|12937.54|8
1627113190000|2021-07-24 07:53:10|13058.44|12938.44|13055.56|12935.56|13058.44|12938.44|13055.56|12935.56|10
1627113200000|2021-07-24 07:53:20|13055.26|12935.26|13052.98|12932.98|13055.26|12935.26|13052.98|12932.98|9
1627113210000|2021-07-24 07:53:30|13052.47|12932.47|13051.83|12931.83|13052.57|12932.57|13051.83|12931.83|7
1627113220000|2021-07-24 07:53:40|13051.84|12931.84|13051.31|12931.31|13051.89|12931.89|13051.14|12931.14|10
1627113230000|2021-07-24 07:53:50|13050.52|12930.52|13050.19|12930.19|13050.52|12930.52|13050.19|12930.19|7
1627113240000|2021-07-24 07:54:00|13050.21|12930.21|13052.38|12932.38|13052.38|12932.38|13050.21|12930.21|10
1627113250000|2021-07-24 07:54:10|13052.59|12932.59|13054.8|12934.8|13055.58|12935.58|13052.59|12932.59|10
1627113260000|2021-07-24 07:54:20|13055.05|12935.05|13055.84|12935.84|13055.93|12935.93|13055.05|12935.05|8
1627113270000|2021-07-24 07:54:30|13055.8|12935.8|13056.52|12936.52|13056.52|12936.52|13055.8|12935.8|8
1627113280000|2021-07-24 07:54:40|13056.64|12936.64|13057.56|12937.56|13057.56|12937.56|13056.64|12936.64|10
1627113290000|2021-07-24 07:54:50|13057.73|12937.73|13059.74|12939.74|13059.77|12939.77|13057.73|12937.73|9
1627113300000|2021-07-24 07:55:00|13059.67|12939.67|13058.3|12938.3|13059.83|12939.83|13058.3|12938.3|10
1627113310000|2021-07-24 07:55:10|13057.91|12937.91|13057.2|12937.2|13057.91|12937.91|13056.84|12936.84|9
1627113320000|2021-07-24 07:55:20|13056.86|12936.86|13056.57|12936.57|13056.86|12936.86|13056.43|12936.43|7
1627113330000|2021-07-24 07:55:30|13056.59|12936.59|13056.03|12936.03|13056.72|12936.72|13055.74|12935.74|10
1627113340000|2021-07-24 07:55:40|13056.49|12936.49|13058.81|12938.81|13058.84|12938.84|13056.49|12936.49|10
1627113350000|2021-07-24 07:55:50|13058.72|12938.72|13059.3|12939.3|13059.3|12939.3|13058.72|12938.72|6
1627113360000|2021-07-24 07:56:00|13059.36|12939.36|13060.65|12940.65|13060.65|12940.65|13059.36|12939.36|10
1627113370000|2021-07-24 07:56:10|13061.02|12941.02|13063.01|12943.01|13063.01|12943.01|13061.02|12941.02|9
1627113380000|2021-07-24 07:56:20|13063.05|12943.05|13062.38|12942.38|13063.29|12943.29|13062|12942|9
1627113390000|2021-07-24 07:56:30|13062.36|12942.36|13062.81|12942.81|13062.81|12942.81|13062.28|12942.28|9
1627113400000|2021-07-24 07:56:40|13062.67|12942.67|13061.36|12941.36|13062.96|12942.96|13061.36|12941.36|8
1627113410000|2021-07-24 07:56:50|13061.1|12941.1|13061.97|12941.97|13062.04|12942.04|13060.74|12940.74|10
1627113420000|2021-07-24 07:57:00|13061.98|12941.98|13061.07|12941.07|13061.98|12941.98|13060.81|12940.81|10
1627113430000|2021-07-24 07:57:10|13061.28|12941.28|13060.3|12940.3|13061.3|12941.3|13060.1|12940.1|10
1627113440000|2021-07-24 07:57:20|13060.2|12940.2|13061.27|12941.27|13061.27|12941.27|13059.98|12939.98|9
1627113450000|2021-07-24 07:57:30|13061.17|12941.17|13061.3|12941.3|13061.35|12941.35|13060.83|12940.83|9
1627113460000|2021-07-24 07:57:40|13061.71|12941.71|13060.84|12940.84|13061.71|12941.71|13060.58|12940.58|6
1627113470000|2021-07-24 07:57:50|13060.78|12940.78|13061.3|12941.3|13061.3|12941.3|13060.78|12940.78|8
1627113480000|2021-07-24 07:58:00|13061.33|12941.33|13063.19|12943.19|13063.19|12943.19|13061.25|12941.25|10
1627113490000|2021-07-24 07:58:10|13063.32|12943.32|13063.25|12943.25|13063.41|12943.41|13062.59|12942.59|9
1627113500000|2021-07-24 07:58:20|13063.34|12943.34|13064.34|12944.34|13064.43|12944.43|13063.34|12943.34|10
1627113510000|2021-07-24 07:58:30|13064.31|12944.31|13063.95|12943.95|13064.33|12944.33|13063.95|12943.95|8
1627113520000|2021-07-24 07:58:40|13063.96|12943.96|13064.05|12944.05|13064.34|12944.34|13063.96|12943.96|9
1627113530000|2021-07-24 07:58:50|13064.02|12944.02|13063.46|12943.46|13064.02|12944.02|13063.46|12943.46|8
1627113540000|2021-07-24 07:59:00|13063.55|12943.55|13062.33|12942.33|13063.55|12943.55|13062.22|12942.22|10
1627113550000|2021-07-24 07:59:10|13062.3|12942.3|13062.67|12942.67|13063.12|12943.12|13062.3|12942.3|8
1627113560000|2021-07-24 07:59:20|13062.58|12942.58|13061.54|12941.54|13062.58|12942.58|13061.54|12941.54|7
1627113570000|2021-07-24 07:59:30|13061.47|12941.47|13061.11|12941.11|13061.47|12941.47|13060.96|12940.96|8
1627113580000|2021-07-24 07:59:40|13061.14|12941.14|13060.76|12940.76|13061.14|12941.14|13060.76|12940.76|8
1627113590000|2021-07-24 07:59:50|13060.78|12940.78|13059.95|12939.95|13060.88|12940.88|13059.73|12939.73|10
1627113600000|2021-07-24 08:00:00|13059.8|12939.8|13059.15|12939.15|13059.8|12939.8|13059.15|12939.15|9
1627113610000|2021-07-24 08:00:10|13058.19|12938.19|13061.18|12941.18|13061.18|12941.18|13058.19|12938.19|10
1627113620000|2021-07-24 08:00:20|13061.37|12941.37|13060.73|12940.73|13061.37|12941.37|13060.39|12940.39|10
1627113630000|2021-07-24 08:00:30|13060.28|12940.28|13059.52|12939.52|13060.29|12940.29|13059.52|12939.52|10
1627113640000|2021-07-24 08:00:40|13059.53|12939.53|13060.05|12940.05|13060.6|12940.6|13059.31|12939.31|9
1627113650000|2021-07-24 08:00:50|13059.99|12939.99|13059.03|12939.03|13060.04|12940.04|13058.96|12938.96|10
1627113660000|2021-07-24 08:01:00|13059.02|12939.02|13058.68|12938.68|13059.05|12939.05|13058.52|12938.52|10
1627113670000|2021-07-24 08:01:10|13058.63|12938.63|13057.79|12937.79|13058.74|12938.74|13057.79|12937.79|9
1627113680000|2021-07-24 08:01:20|13057.81|12937.81|13061.88|12941.88|13061.88|12941.88|13057.81|12937.81|10
1627113690000|2021-07-24 08:01:30|13062.32|12942.32|13063.33|12943.33|13063.41|12943.41|13062.2|12942.2|10
1627113700000|2021-07-24 08:01:40|13063.6|12943.6|13064.82|12944.82|13064.82|12944.82|13063.6|12943.6|9
1627113710000|2021-07-24 08:01:50|13064.72|12944.72|13067.04|12947.04|13067.04|12947.04|13064.59|12944.59|9
1627113720000|2021-07-24 08:02:00|13067.07|12947.07|13069.88|12949.88|13070.16|12950.16|13067.07|12947.07|10
1627113730000|2021-07-24 08:02:10|13070.77|12950.77|13066.97|12946.97|13070.77|12950.77|13066.97|12946.97|10
1627113740000|2021-07-24 08:02:20|13066.91|12946.91|13069.8|12949.8|13069.8|12949.8|13066.91|12946.91|10
1627113750000|2021-07-24 08:02:30|13069.4|12949.4|13068.28|12948.28|13069.94|12949.94|13068.28|12948.28|10
1627113760000|2021-07-24 08:02:40|13067.96|12947.96|13067.34|12947.34|13067.96|12947.96|13066.86|12946.86|10
1627113770000|2021-07-24 08:02:50|13067.44|12947.44|13060.79|12940.79|13067.44|12947.44|13060.79|12940.79|10
1627113780000|2021-07-24 08:03:00|13059.87|12939.87|13060.25|12940.25|13060.25|12940.25|13059.65|12939.65|10
1627113790000|2021-07-24 08:03:10|13060.26|12940.26|13055.16|12935.16|13060.26|12940.26|13055.16|12935.16|10
1627113800000|2021-07-24 08:03:20|13054.84|12934.84|13047.11|12927.11|13054.84|12934.84|13047.11|12927.11|10
1627113810000|2021-07-24 08:03:30|13046.48|12926.48|13040.01|12920.01|13046.48|12926.48|13040.01|12920.01|10
1627113820000|2021-07-24 08:03:40|13039.85|12919.85|13036.31|12916.31|13039.85|12919.85|13036.31|12916.31|10
1627113830000|2021-07-24 08:03:50|13036.14|12916.14|13029.03|12909.03|13036.14|12916.14|13029.03|12909.03|9
1627113840000|2021-07-24 08:04:00|13028.5|12908.5|13028.47|12908.47|13028.61|12908.61|13027.76|12907.76|10
1627113850000|2021-07-24 08:04:10|13028.23|12908.23|13028.8|12908.8|13028.8|12908.8|13027.9|12907.9|10
1627113860000|2021-07-24 08:04:20|13029.18|12909.18|13029.56|12909.56|13030.45|12910.45|13029.18|12909.18|10
1627113870000|2021-07-24 08:04:30|13029.09|12909.09|13029.25|12909.25|13029.25|12909.25|13028.43|12908.43|10
1627113880000|2021-07-24 08:04:40|13029.77|12909.77|13029.71|12909.71|13030.27|12910.27|13029.67|12909.67|8
1627113890000|2021-07-24 08:04:50|13029.47|12909.47|13029.55|12909.55|13029.87|12909.87|13029.47|12909.47|10
1627113900000|2021-07-24 08:05:00|13029.4|12909.4|13028.36|12908.36|13029.41|12909.41|13028.16|12908.16|10
1627113910000|2021-07-24 08:05:10|13028.83|12908.83|13029.78|12909.78|13029.78|12909.78|13028.62|12908.62|10
1627113920000|2021-07-24 08:05:20|13029.68|12909.68|13033.26|12913.26|13033.26|12913.26|13029.68|12909.68|10
1627113930000|2021-07-24 08:05:30|13033.82|12913.82|13038.13|12918.13|13038.38|12918.38|13033.75|12913.75|10
1627113940000|2021-07-24 08:05:40|13038.37|12918.37|13040.36|12920.36|13040.41|12920.41|13038.37|12918.37|10
1627113950000|2021-07-24 08:05:50|13041.43|12921.43|13043.82|12923.82|13043.82|12923.82|13041.43|12921.43|10
1627113960000|2021-07-24 08:06:00|13043.85|12923.85|13045.63|12925.63|13045.68|12925.68|13043.85|12923.85|8
1627113970000|2021-07-24 08:06:10|13045.62|12925.62|13049.89|12929.89|13049.89|12929.89|13045.62|12925.62|10
1627113980000|2021-07-24 08:06:20|13049.94|12929.94|13046.95|12926.95|13049.94|12929.94|13046.95|12926.95|10
1627113990000|2021-07-24 08:06:30|13046.41|12926.41|13043.15|12923.15|13046.41|12926.41|13043.15|12923.15|10
1627114000000|2021-07-24 08:06:40|13042.99|12922.99|13039.91|12919.91|13042.99|12922.99|13039.91|12919.91|9
1627114010000|2021-07-24 08:06:50|13039.98|12919.98|13037.65|12917.65|13039.98|12919.98|13037.65|12917.65|9
1627114020000|2021-07-24 08:07:00|13037.67|12917.67|13035.5|12915.5|13037.67|12917.67|13035.5|12915.5|7
1627114030000|2021-07-24 08:07:10|13035.02|12915.02|13033.41|12913.41|13035.02|12915.02|13033.41|12913.41|9
1627114040000|2021-07-24 08:07:20|13033.39|12913.39|13031.4|12911.4|13033.75|12913.75|13030.37|12910.37|10
1627114050000|2021-07-24 08:07:30|13031.48|12911.48|13030.26|12910.26|13031.48|12911.48|13029.76|12909.76|10
1627114060000|2021-07-24 08:07:40|13030.12|12910.12|13030.04|12910.04|13030.31|12910.31|13029.39|12909.39|10
1627114070000|2021-07-24 08:07:50|13029.91|12909.91|13028.65|12908.65|13029.91|12909.91|13028.65|12908.65|9
1627114080000|2021-07-24 08:08:00|13029.54|12909.54|13027.66|12907.66|13029.79|12909.79|13027.66|12907.66|10
1627114090000|2021-07-24 08:08:10|13027.65|12907.65|13027.47|12907.47|13028.02|12908.02|13027.47|12907.47|9
1627114100000|2021-07-24 08:08:20|13027.36|12907.36|13019.57|12899.57|13027.36|12907.36|13019.57|12899.57|10
1627114110000|2021-07-24 08:08:30|13017.05|12897.05|13015.91|12895.91|13017.05|12897.05|13015.91|12895.91|10
1627114120000|2021-07-24 08:08:40|13015.82|12895.82|13012.22|12892.22|13015.82|12895.82|13012.22|12892.22|9
1627114130000|2021-07-24 08:08:50|13012.6|12892.6|13012.85|12892.85|13012.85|12892.85|13011.87|12891.87|10
1627114140000|2021-07-24 08:09:00|13013.62|12893.62|13013.61|12893.61|13013.7|12893.7|13013.17|12893.17|10
1627114150000|2021-07-24 08:09:10|13013.74|12893.74|13011.46|12891.46|13013.74|12893.74|13011.46|12891.46|10
1627114160000|2021-07-24 08:09:20|13010.94|12890.94|13010.58|12890.58|13011.53|12891.53|13010.55|12890.55|10
1627114170000|2021-07-24 08:09:30|13010.54|12890.54|13005.5|12885.5|13010.54|12890.54|13005.5|12885.5|10
1627114180000|2021-07-24 08:09:40|13004.84|12884.84|13002.4|12882.4|13004.84|12884.84|13002.35|12882.35|10
1627114190000|2021-07-24 08:09:50|13002.41|12882.41|13001.06|12881.06|13002.77|12882.77|13001.06|12881.06|10
1627114200000|2021-07-24 08:10:00|13001.49|12881.49|13000.02|12880.02|13001.49|12881.49|13000.02|12880.02|10
1627114210000|2021-07-24 08:10:10|13000.87|12880.87|12991.49|12871.49|13000.87|12880.87|12991.49|12871.49|10
1627114220000|2021-07-24 08:10:20|12990.6|12870.6|12992.8|12872.8|12992.89|12872.89|12990.6|12870.6|10
1627114230000|2021-07-24 08:10:30|12992.67|12872.67|12992.7|12872.7|12992.7|12872.7|12991.49|12871.49|10
1627114240000|2021-07-24 08:10:40|12992.35|12872.35|12992.6|12872.6|12992.7|12872.7|12992.3|12872.3|10
1627114250000|2021-07-24 08:10:50|12992.66|12872.66|12992.44|12872.44|12992.74|12872.74|12992.44|12872.44|7
1627114260000|2021-07-24 08:11:00|12992.42|12872.42|12994|12874|12994.15|12874.15|12992.11|12872.11|10
1627114270000|2021-07-24 08:11:10|12993.97|12873.97|12994.16|12874.16|12994.16|12874.16|12993.66|12873.66|10
1627114280000|2021-07-24 08:11:20|12994.14|12874.14|12994.86|12874.86|12994.86|12874.86|12993.69|12873.69|10
1627114290000|2021-07-24 08:11:30|12994.76|12874.76|12995.19|12875.19|12995.19|12875.19|12994.51|12874.51|8
1627114300000|2021-07-24 08:11:40|12995.13|12875.13|12994.89|12874.89|12995.13|12875.13|12994.79|12874.79|8
1627114310000|2021-07-24 08:11:50|12994.76|12874.76|12993.3|12873.3|12994.76|12874.76|12993.11|12873.11|10
1627114320000|2021-07-24 08:12:00|12993.32|12873.32|12993.39|12873.39|12993.95|12873.95|12993.19|12873.19|10
1627114330000|2021-07-24 08:12:10|12993.95|12873.95|12991.36|12871.36|12993.95|12873.95|12991.33|12871.33|9
1627114340000|2021-07-24 08:12:20|12991.15|12871.15|12988.39|12868.39|12991.7|12871.7|12988.39|12868.39|10
1627114350000|2021-07-24 08:12:30|12987.91|12867.91|12982.28|12862.28|12987.91|12867.91|12981.79|12861.79|10
1627114360000|2021-07-24 08:12:40|12981.27|12861.27|12980.81|12860.81|12981.28|12861.28|12980.25|12860.25|10
1627114370000|2021-07-24 08:12:50|12980.7|12860.7|12977.84|12857.84|12980.7|12860.7|12977.84|12857.84|10
1627114380000|2021-07-24 08:13:00|12977.73|12857.73|12977.61|12857.61|12979.04|12859.04|12977.61|12857.61|10
1627114390000|2021-07-24 08:13:10|12977.41|12857.41|12976.37|12856.37|12977.54|12857.54|12976.37|12856.37|9
1627114400000|2021-07-24 08:13:20|12976.48|12856.48|12973.06|12853.06|12976.48|12856.48|12973.06|12853.06|9
1627114410000|2021-07-24 08:13:30|12972.37|12852.37|12970.8|12850.8|12972.37|12852.37|12970.8|12850.8|10
1627114420000|2021-07-24 08:13:40|12970.73|12850.73|12970.91|12850.91|12971.02|12851.02|12970.69|12850.69|10
1627114430000|2021-07-24 08:13:50|12971.19|12851.19|12969.35|12849.35|12971.19|12851.19|12969.35|12849.35|9
1627114440000|2021-07-24 08:14:00|12968.62|12848.62|12966.07|12846.07|12968.62|12848.62|12966.07|12846.07|10
1627114450000|2021-07-24 08:14:10|12965.92|12845.92|12963.69|12843.69|12965.92|12845.92|12962.83|12842.83|10
1627114460000|2021-07-24 08:14:20|12963.57|12843.57|12962.42|12842.42|12964.55|12844.55|12962.3|12842.3|10
1627114470000|2021-07-24 08:14:30|12962.8|12842.8|12964.4|12844.4|12964.4|12844.4|12962.65|12842.65|10
1627114480000|2021-07-24 08:14:40|12964.7|12844.7|12962.51|12842.51|12965.84|12845.84|12962.51|12842.51|10
1627114490000|2021-07-24 08:14:50|12962.77|12842.77|12962.26|12842.26|12962.77|12842.77|12962.16|12842.16|10
1627114500000|2021-07-24 08:15:00|12962.16|12842.16|12962.6|12842.6|12962.6|12842.6|12960.2|12840.2|10
1627114510000|2021-07-24 08:15:10|12963.67|12843.67|12966.19|12846.19|12966.27|12846.27|12963.67|12843.67|10
1627114520000|2021-07-24 08:15:20|12966.22|12846.22|12967.85|12847.85|12967.85|12847.85|12966.22|12846.22|9
1627114530000|2021-07-24 08:15:30|12968.52|12848.52|12970.72|12850.72|12970.72|12850.72|12968.52|12848.52|10
1627114540000|2021-07-24 08:15:40|12970.67|12850.67|12972.27|12852.27|12972.27|12852.27|12970.67|12850.67|10
1627114550000|2021-07-24 08:15:50|12972.58|12852.58|12975.18|12855.18|12975.18|12855.18|12972.58|12852.58|10
1627114560000|2021-07-24 08:16:00|12975.31|12855.31|12975.15|12855.15|12975.31|12855.31|12974.92|12854.92|9
1627114570000|2021-07-24 08:16:10|12975.37|12855.37|12976.25|12856.25|12976.26|12856.26|12975.13|12855.13|10
1627114580000|2021-07-24 08:16:20|12976.77|12856.77|12972.75|12852.75|12976.77|12856.77|12972.75|12852.75|10
1627114590000|2021-07-24 08:16:30|12972.43|12852.43|12971.87|12851.87|12972.43|12852.43|12971.62|12851.62|10
1627114600000|2021-07-24 08:16:40|12971.97|12851.97|12971.68|12851.68|12971.97|12851.97|12971.66|12851.66|7
1627114610000|2021-07-24 08:16:50|12971.75|12851.75|12974.71|12854.71|12974.71|12854.71|12970.79|12850.79|10
1627114620000|2021-07-24 08:17:00|12974.97|12854.97|12975.96|12855.96|12976.32|12856.32|12974.97|12854.97|10
1627114630000|2021-07-24 08:17:10|12975.57|12855.57|12976.47|12856.47|12976.47|12856.47|12975.29|12855.29|9
1627114640000|2021-07-24 08:17:20|12976.29|12856.29|12977.59|12857.59|12978.73|12858.73|12976.28|12856.28|10
1627114650000|2021-07-24 08:17:30|12977.93|12857.93|12979.34|12859.34|12979.34|12859.34|12977.93|12857.93|10
1627114660000|2021-07-24 08:17:40|12979.76|12859.76|12981.26|12861.26|12981.26|12861.26|12979.76|12859.76|9
1627114670000|2021-07-24 08:17:50|12981.22|12861.22|12984.86|12864.86|12984.86|12864.86|12981.22|12861.22|10
1627114680000|2021-07-24 08:18:00|12985.61|12865.61|12989.95|12869.95|12989.95|12869.95|12985.61|12865.61|10
1627114690000|2021-07-24 08:18:10|12990.85|12870.85|12994.6|12874.6|12994.6|12874.6|12990.85|12870.85|10
1627114700000|2021-07-24 08:18:20|12994.55|12874.55|12995.83|12875.83|12995.83|12875.83|12994.4|12874.4|9
1627114710000|2021-07-24 08:18:30|12996.28|12876.28|12995.49|12875.49|12996.87|12876.87|12995.49|12875.49|9
1627114720000|2021-07-24 08:18:40|12995.66|12875.66|12995.37|12875.37|12995.66|12875.66|12994.7|12874.7|9
1627114730000|2021-07-24 08:18:50|12995.78|12875.78|12998.8|12878.8|12998.8|12878.8|12995.78|12875.78|9
1627114740000|2021-07-24 08:19:00|12998.85|12878.85|13001.31|12881.31|13001.41|12881.41|12998.85|12878.85|10
1627114750000|2021-07-24 08:19:10|13001.24|12881.24|12999.12|12879.12|13001.24|12881.24|12999.01|12879.01|9
1627114760000|2021-07-24 08:19:20|12999.85|12879.85|12999.55|12879.55|12999.91|12879.91|12999.49|12879.49|9
1627114770000|2021-07-24 08:19:30|12999.38|12879.38|12999.22|12879.22|12999.43|12879.43|12998.97|12878.97|10
1627114780000|2021-07-24 08:19:40|12999.3|12879.3|12997.88|12877.88|12999.31|12879.31|12997.88|12877.88|10
1627114790000|2021-07-24 08:19:50|12998|12878|12997.25|12877.25|12998|12878|12997.25|12877.25|9
1627114800000|2021-07-24 08:20:00|12997.07|12877.07|12996.52|12876.52|12997.07|12877.07|12995.61|12875.61|9
1627114810000|2021-07-24 08:20:10|12996.95|12876.95|12998.5|12878.5|12998.5|12878.5|12996.95|12876.95|10
1627114820000|2021-07-24 08:20:20|12998.69|12878.69|13001.1|12881.1|13001.1|12881.1|12998.69|12878.69|9
1627114830000|2021-07-24 08:20:30|13001.15|12881.15|13002.02|12882.02|13002.69|12882.69|13001.15|12881.15|10
1627114840000|2021-07-24 08:20:40|13002.43|12882.43|13001.25|12881.25|13002.43|12882.43|13001.25|12881.25|10
1627114850000|2021-07-24 08:20:50|13001.24|12881.24|13001.25|12881.25|13001.37|12881.37|13000.95|12880.95|9
1627114860000|2021-07-24 08:21:00|13001.26|12881.26|13001.03|12881.03|13001.33|12881.33|13001|12881|9
1627114870000|2021-07-24 08:21:10|13001.07|12881.07|12999.54|12879.54|13001.19|12881.19|12999.54|12879.54|10
1627114880000|2021-07-24 08:21:20|12999.52|12879.52|12998.06|12878.06|12999.52|12879.52|12998.06|12878.06|10
1627114890000|2021-07-24 08:21:30|12998.7|12878.7|12998.38|12878.38|12998.87|12878.87|12998.22|12878.22|10
1627114900000|2021-07-24 08:21:40|12998.61|12878.61|12998.97|12878.97|12998.97|12878.97|12998.38|12878.38|10
1627114910000|2021-07-24 08:21:50|12999.25|12879.25|13000.71|12880.71|13000.73|12880.73|12999.25|12879.25|9
1627114920000|2021-07-24 08:22:00|13000.69|12880.69|13001.34|12881.34|13001.34|12881.34|13000.69|12880.69|10
1627114930000|2021-07-24 08:22:10|13001.46|12881.46|13001.43|12881.43|13001.77|12881.77|13001.33|12881.33|8
1627114940000|2021-07-24 08:22:20|13001.37|12881.37|13000.8|12880.8|13001.65|12881.65|13000.74|12880.74|8
1627114950000|2021-07-24 08:22:30|13000.79|12880.79|13000.65|12880.65|13000.85|12880.85|13000.23|12880.23|9
1627114960000|2021-07-24 08:22:40|13001.05|12881.05|13001.06|12881.06|13001.26|12881.26|13000.95|12880.95|10
1627114970000|2021-07-24 08:22:50|13000.95|12880.95|13001.8|12881.8|13001.8|12881.8|13000.75|12880.75|10
1627114980000|2021-07-24 08:23:00|13001.93|12881.93|13001.96|12881.96|13002.06|12882.06|13001.93|12881.93|9
1627114990000|2021-07-24 08:23:10|13001.65|12881.65|13001.97|12881.97|13001.97|12881.97|13001.15|12881.15|9
1627115000000|2021-07-24 08:23:20|13001.9|12881.9|13001.49|12881.49|13001.9|12881.9|13001.19|12881.19|10
1627115010000|2021-07-24 08:23:30|13001.75|12881.75|13003.17|12883.17|13003.17|12883.17|13001.75|12881.75|10
1627115020000|2021-07-24 08:23:40|13002.91|12882.91|13003.96|12883.96|13003.96|12883.96|13002.91|12882.91|7
1627115030000|2021-07-24 08:23:50|13003.92|12883.92|13004.03|12884.03|13004.9|12884.9|13003.92|12883.92|10
1627115040000|2021-07-24 08:24:00|13005.14|12885.14|13008.05|12888.05|13008.05|12888.05|13005.14|12885.14|9
1627115050000|2021-07-24 08:24:10|13008.08|12888.08|13007.26|12887.26|13008.3|12888.3|13007.26|12887.26|10
1627115060000|2021-07-24 08:24:20|13007.24|12887.24|13007.7|12887.7|13007.7|12887.7|13007.24|12887.24|9
1627115070000|2021-07-24 08:24:30|13007.67|12887.67|13007.83|12887.83|13007.83|12887.83|13007.31|12887.31|9
1627115080000|2021-07-24 08:24:40|13008|12888|13008.05|12888.05|13008.52|12888.52|13007.82|12887.82|10
1627115090000|2021-07-24 08:24:50|13008.06|12888.06|13006.97|12886.97|13008.23|12888.23|13006.95|12886.95|9
1627115100000|2021-07-24 08:25:00|13007.16|12887.16|13006.79|12886.79|13007.22|12887.22|13006.76|12886.76|10
1627115110000|2021-07-24 08:25:10|13006.7|12886.7|13007.37|12887.37|13007.54|12887.54|13006.38|12886.38|8
1627115120000|2021-07-24 08:25:20|13007.46|12887.46|13007.57|12887.57|13007.57|12887.57|13007.24|12887.24|10
1627115130000|2021-07-24 08:25:30|13007.37|12887.37|13009.79|12889.79|13009.79|12889.79|13007.37|12887.37|9
1627115140000|2021-07-24 08:25:40|13009.99|12889.99|13011.64|12891.64|13011.64|12891.64|13009.99|12889.99|10
1627115150000|2021-07-24 08:25:50|13011.77|12891.77|13012.58|12892.58|13012.88|12892.88|13011.75|12891.75|9
1627115160000|2021-07-24 08:26:00|13012.69|12892.69|13013.91|12893.91|13013.91|12893.91|13012.54|12892.54|10
1627115170000|2021-07-24 08:26:10|13013.96|12893.96|13015.53|12895.53|13015.56|12895.56|13013.53|12893.53|10
1627115180000|2021-07-24 08:26:20|13015.34|12895.34|13013.99|12893.99|13015.34|12895.34|13013.83|12893.83|9
1627115190000|2021-07-24 08:26:30|13013.62|12893.62|13013.25|12893.25|13013.62|12893.62|13013.17|12893.17|10
1627115200000|2021-07-24 08:26:40|13013.32|12893.32|13014.39|12894.39|13014.39|12894.39|13013.32|12893.32|9
1627115210000|2021-07-24 08:26:50|13013.61|12893.61|13012.83|12892.83|13013.61|12893.61|13012.02|12892.02|8
1627115220000|2021-07-24 08:27:00|13012.77|12892.77|13013.86|12893.86|13013.91|12893.91|13012.77|12892.77|7
1627115230000|2021-07-24 08:27:10|13013.81|12893.81|13013.93|12893.93|13014.32|12894.32|13013.73|12893.73|9
1627115240000|2021-07-24 08:27:20|13013.72|12893.72|13013.64|12893.64|13014.05|12894.05|13013.46|12893.46|7
1627115250000|2021-07-24 08:27:30|13013.62|12893.62|13012.95|12892.95|13013.68|12893.68|13012.92|12892.92|8
1627115260000|2021-07-24 08:27:40|13013.13|12893.13|13012.17|12892.17|13013.14|12893.14|13012.09|12892.09|8
1627115270000|2021-07-24 08:27:50|13012.13|12892.13|13013.29|12893.29|13013.72|12893.72|13012.11|12892.11|10
1627115280000|2021-07-24 08:28:00|13013.69|12893.69|13013.45|12893.45|13013.69|12893.69|13013.34|12893.34|6
1627115290000|2021-07-24 08:28:10|13013.6|12893.6|13013.96|12893.96|13014.03|12894.03|13013.57|12893.57|9
1627115300000|2021-07-24 08:28:20|13014.86|12894.86|13009.82|12889.82|13014.86|12894.86|13009.82|12889.82|10
1627115310000|2021-07-24 08:28:30|13010.68|12890.68|13008.92|12888.92|13010.68|12890.68|13008.28|12888.28|9
1627115320000|2021-07-24 08:28:40|13008.89|12888.89|13005.99|12885.99|13008.89|12888.89|13005.99|12885.99|10
1627115330000|2021-07-24 08:28:50|13005.81|12885.81|13003.17|12883.17|13005.82|12885.82|13003.17|12883.17|10
1627115340000|2021-07-24 08:29:00|13003.18|12883.18|13001.87|12881.87|13003.44|12883.44|13001.42|12881.42|10
1627115350000|2021-07-24 08:29:10|13002.05|12882.05|13002.78|12882.78|13003.69|12883.69|13002.05|12882.05|10
1627115360000|2021-07-24 08:29:20|13002.85|12882.85|13003.31|12883.31|13003.33|12883.33|13002.85|12882.85|8
1627115370000|2021-07-24 08:29:30|13003.41|12883.41|13004.47|12884.47|13004.49|12884.49|13003.41|12883.41|9
1627115380000|2021-07-24 08:29:40|13004.46|12884.46|13003.92|12883.92|13004.46|12884.46|13003.92|12883.92|9
1627115390000|2021-07-24 08:29:50|13003.78|12883.78|13002.38|12882.38|13003.88|12883.88|13002.38|12882.38|10
1627115400000|2021-07-24 08:30:00|13002.29|12882.29|13002.16|12882.16|13002.51|12882.51|13001.99|12881.99|8
1627115410000|2021-07-24 08:30:10|13002.01|12882.01|13003.12|12883.12|13003.12|12883.12|13001.91|12881.91|10
1627115420000|2021-07-24 08:30:20|13003.11|12883.11|13003.86|12883.86|13003.86|12883.86|13002.38|12882.38|10
1627115430000|2021-07-24 08:30:30|13003.85|12883.85|13002.85|12882.85|13003.85|12883.85|13002.75|12882.75|9
1627115440000|2021-07-24 08:30:40|13002.34|12882.34|13004.59|12884.59|13004.59|12884.59|13002.34|12882.34|10
1627115450000|2021-07-24 08:30:50|13004.58|12884.58|13006.62|12886.62|13006.62|12886.62|13004.58|12884.58|10
1627115460000|2021-07-24 08:31:00|13006.53|12886.53|13007.13|12887.13|13007.27|12887.27|13006.53|12886.53|9
1627115470000|2021-07-24 08:31:10|13007.31|12887.31|13011.27|12891.27|13011.27|12891.27|13007.31|12887.31|10
1627115480000|2021-07-24 08:31:20|13011.57|12891.57|13012.71|12892.71|13012.71|12892.71|13011.57|12891.57|10
1627115490000|2021-07-24 08:31:30|13013.78|12893.78|13014.82|12894.82|13014.82|12894.82|13013.78|12893.78|9
1627115500000|2021-07-24 08:31:40|13015.09|12895.09|13015.94|12895.94|13015.94|12895.94|13015|12895|9
1627115510000|2021-07-24 08:31:50|13016.28|12896.28|13017.7|12897.7|13017.7|12897.7|13016.28|12896.28|10
1627115520000|2021-07-24 08:32:00|13017.68|12897.68|13017.25|12897.25|13017.71|12897.71|13016.87|12896.87|9
1627115530000|2021-07-24 08:32:10|13017.85|12897.85|13017.15|12897.15|13018.16|12898.16|13017.11|12897.11|9
1627115540000|2021-07-24 08:32:20|13018.19|12898.19|13017.02|12897.02|13018.19|12898.19|13017.02|12897.02|8
1627115550000|2021-07-24 08:32:30|13016.99|12896.99|13017.27|12897.27|13017.27|12897.27|13016.99|12896.99|8
1627115560000|2021-07-24 08:32:40|13017.36|12897.36|13017.92|12897.92|13017.99|12897.99|13017.36|12897.36|10
1627115570000|2021-07-24 08:32:50|13018.11|12898.11|13019.29|12899.29|13019.29|12899.29|13018.1|12898.1|7
1627115580000|2021-07-24 08:33:00|13019.38|12899.38|13017.28|12897.28|13019.69|12899.69|13017.17|12897.17|10
1627115590000|2021-07-24 08:33:10|13017.9|12897.9|13017.06|12897.06|13017.9|12897.9|13016.9|12896.9|9
1627115600000|2021-07-24 08:33:20|13016.59|12896.59|13014.43|12894.43|13016.59|12896.59|13014.43|12894.43|10
1627115610000|2021-07-24 08:33:30|13014.14|12894.14|13010.82|12890.82|13014.14|12894.14|13010.82|12890.82|10
1627115620000|2021-07-24 08:33:40|13009.97|12889.97|13008.97|12888.97|13009.99|12889.99|13008.97|12888.97|9
1627115630000|2021-07-24 08:33:50|13008.92|12888.92|13009.31|12889.31|13009.46|12889.46|13008.64|12888.64|8
1627115640000|2021-07-24 08:34:00|13009.77|12889.77|13010.11|12890.11|13010.62|12890.62|13009.77|12889.77|9
1627115650000|2021-07-24 08:34:10|13010.47|12890.47|13011.65|12891.65|13011.96|12891.96|13009.59|12889.59|10
1627115660000|2021-07-24 08:34:20|13011.74|12891.74|13013.03|12893.03|13013.03|12893.03|13011.74|12891.74|9
1627115670000|2021-07-24 08:34:30|13013.17|12893.17|13014.48|12894.48|13014.59|12894.59|13013.06|12893.06|9
1627115680000|2021-07-24 08:34:40|13014.65|12894.65|13013.26|12893.26|13015.47|12895.47|13013.26|12893.26|9
1627115690000|2021-07-24 08:34:50|13013.22|12893.22|13012.06|12892.06|13014.24|12894.24|13012.03|12892.03|10
1627115700000|2021-07-24 08:35:00|13012.13|12892.13|13012.22|12892.22|13012.31|12892.31|13011.68|12891.68|9
1627115710000|2021-07-24 08:35:10|13012.29|12892.29|13013.17|12893.17|13013.17|12893.17|13012.29|12892.29|8
1627115720000|2021-07-24 08:35:20|13014.22|12894.22|13015.1|12895.1|13015.1|12895.1|13014.22|12894.22|8
1627115730000|2021-07-24 08:35:30|13015.12|12895.12|13015.45|12895.45|13015.54|12895.54|13015.12|12895.12|8
1627115740000|2021-07-24 08:35:40|13015.37|12895.37|13014.45|12894.45|13015.37|12895.37|13014.45|12894.45|9
1627115750000|2021-07-24 08:35:50|13012.46|12892.46|13009.57|12889.57|13012.46|12892.46|13009.57|12889.57|10
1627115760000|2021-07-24 08:36:00|13008.29|12888.29|13007.2|12887.2|13008.29|12888.29|13005.98|12885.98|10
1627115770000|2021-07-24 08:36:10|13007.4|12887.4|13005.66|12885.66|13007.4|12887.4|13005.66|12885.66|9
1627115780000|2021-07-24 08:36:20|13004.89|12884.89|12999.41|12879.41|13004.94|12884.94|12999.41|12879.41|10
1627115790000|2021-07-24 08:36:30|12999.23|12879.23|12991.72|12871.72|12999.23|12879.23|12991.72|12871.72|10
1627115800000|2021-07-24 08:36:40|12991.92|12871.92|12990.64|12870.64|12991.92|12871.92|12990.55|12870.55|10
1627115810000|2021-07-24 08:36:50|12990.61|12870.61|12987.97|12867.97|12990.71|12870.71|12987.97|12867.97|10
1627115820000|2021-07-24 08:37:00|12987.66|12867.66|12988.58|12868.58|12988.76|12868.76|12987.66|12867.66|8
1627115830000|2021-07-24 08:37:10|12988.31|12868.31|12987.65|12867.65|12988.31|12868.31|12987.65|12867.65|9
1627115840000|2021-07-24 08:37:20|12987.93|12867.93|12989.94|12869.94|12990.53|12870.53|12987.93|12867.93|10
1627115850000|2021-07-24 08:37:30|12989.87|12869.87|12989.04|12869.04|12989.89|12869.89|12988.82|12868.82|10
1627115860000|2021-07-24 08:37:40|12989.14|12869.14|12990.72|12870.72|12990.72|12870.72|12989.14|12869.14|10
1627115870000|2021-07-24 08:37:50|12990.83|12870.83|12991.71|12871.71|12992.05|12872.05|12990.83|12870.83|9
1627115880000|2021-07-24 08:38:00|12991.67|12871.67|12992.71|12872.71|12992.71|12872.71|12991.67|12871.67|9
1627115890000|2021-07-24 08:38:10|12992.77|12872.77|12991.08|12871.08|12992.77|12872.77|12991.08|12871.08|9
1627115900000|2021-07-24 08:38:20|12991.12|12871.12|12989.03|12869.03|12991.17|12871.17|12989.03|12869.03|10
1627115910000|2021-07-24 08:38:30|12988.95|12868.95|12988.18|12868.18|12988.95|12868.95|12988.18|12868.18|8
1627115920000|2021-07-24 08:38:40|12988.21|12868.21|12990.22|12870.22|12990.48|12870.48|12988.07|12868.07|10
1627115930000|2021-07-24 08:38:50|12990.42|12870.42|12993.53|12873.53|12993.53|12873.53|12990.42|12870.42|8
1627115940000|2021-07-24 08:39:00|12993.91|12873.91|12995.31|12875.31|12995.36|12875.36|12993.91|12873.91|9
1627115950000|2021-07-24 08:39:10|12995.27|12875.27|12995.66|12875.66|12995.78|12875.78|12995.27|12875.27|10
1627115960000|2021-07-24 08:39:20|12995.74|12875.74|12991.98|12871.98|12995.74|12875.74|12991.98|12871.98|9
1627115970000|2021-07-24 08:39:30|12991.93|12871.93|12990.45|12870.45|12991.93|12871.93|12990.38|12870.38|10
1627115980000|2021-07-24 08:39:40|12990.5|12870.5|12990.96|12870.96|12990.96|12870.96|12990.5|12870.5|8
1627115990000|2021-07-24 08:39:50|12990.95|12870.95|12989.53|12869.53|12990.95|12870.95|12989.52|12869.52|10
1627116000000|2021-07-24 08:40:00|12989.44|12869.44|12989.46|12869.46|12989.74|12869.74|12989.44|12869.44|10
1627116010000|2021-07-24 08:40:10|12989.49|12869.49|12988.93|12868.93|12989.66|12869.66|12988.93|12868.93|7
1627116020000|2021-07-24 08:40:20|12988.53|12868.53|12988.22|12868.22|12989.75|12869.75|12988.22|12868.22|9
1627116030000|2021-07-24 08:40:30|12988.15|12868.15|12978.14|12858.14|12988.41|12868.41|12978.14|12858.14|10
1627116040000|2021-07-24 08:40:40|12977.26|12857.26|12967.38|12847.38|12977.26|12857.26|12967.38|12847.38|10
1627116050000|2021-07-24 08:40:50|12967.49|12847.49|12969.24|12849.24|12969.24|12849.24|12967.11|12847.11|10
1627116060000|2021-07-24 08:41:00|12969.44|12849.44|12972.77|12852.77|12972.77|12852.77|12968.72|12848.72|9
1627116070000|2021-07-24 08:41:10|12972.78|12852.78|12974.42|12854.42|12974.5|12854.5|12972.78|12852.78|9
1627116080000|2021-07-24 08:41:20|12974.22|12854.22|12975.45|12855.45|12975.45|12855.45|12973.39|12853.39|10
1627116090000|2021-07-24 08:41:30|12974.7|12854.7|12977.48|12857.48|12977.48|12857.48|12974.7|12854.7|9
1627116100000|2021-07-24 08:41:40|12977.49|12857.49|12978.56|12858.56|12978.56|12858.56|12977.39|12857.39|9
1627116110000|2021-07-24 08:41:50|12978.37|12858.37|12978.88|12858.88|12978.88|12858.88|12978.37|12858.37|9
1627116120000|2021-07-24 08:42:00|12978.89|12858.89|12979.27|12859.27|12979.29|12859.29|12978.83|12858.83|9
1627116130000|2021-07-24 08:42:10|12979.28|12859.28|12981.52|12861.52|12981.52|12861.52|12979.25|12859.25|10
1627116140000|2021-07-24 08:42:20|12981.77|12861.77|12982.41|12862.41|12982.5|12862.5|12981.77|12861.77|8
1627116150000|2021-07-24 08:42:30|12982.42|12862.42|12981.06|12861.06|12982.64|12862.64|12981.06|12861.06|10
1627116160000|2021-07-24 08:42:40|12981.08|12861.08|12981.84|12861.84|12982.29|12862.29|12981.08|12861.08|9
1627116170000|2021-07-24 08:42:50|12982.07|12862.07|12983.45|12863.45|12983.87|12863.87|12982.07|12862.07|7
1627116180000|2021-07-24 08:43:00|12983.34|12863.34|12983.64|12863.64|12983.98|12863.98|12982.81|12862.81|9
1627116190000|2021-07-24 08:43:10|12982.74|12862.74|12981.8|12861.8|12982.81|12862.81|12981.8|12861.8|10
1627116200000|2021-07-24 08:43:20|12981.76|12861.76|12980.14|12860.14|12981.76|12861.76|12980.14|12860.14|8
1627116210000|2021-07-24 08:43:30|12980.03|12860.03|12976.55|12856.55|12980.04|12860.04|12976.55|12856.55|9
1627116220000|2021-07-24 08:43:40|12976.51|12856.51|12971.81|12851.81|12976.89|12856.89|12971.81|12851.81|10
1627116230000|2021-07-24 08:43:50|12971.77|12851.77|12970.55|12850.55|12971.77|12851.77|12969.74|12849.74|10
1627116240000|2021-07-24 08:44:00|12969.62|12849.62|12969.21|12849.21|12969.92|12849.92|12969.21|12849.21|9
1627116250000|2021-07-24 08:44:10|12969.3|12849.3|12968.62|12848.62|12969.3|12849.3|12968.57|12848.57|10
1627116260000|2021-07-24 08:44:20|12967.56|12847.56|12967.22|12847.22|12968.04|12848.04|12967.14|12847.14|10
1627116270000|2021-07-24 08:44:30|12967.58|12847.58|12964.92|12844.92|12967.58|12847.58|12964.91|12844.91|9
1627116280000|2021-07-24 08:44:40|12965.04|12845.04|12964.35|12844.35|12965.04|12845.04|12964.35|12844.35|9
1627116290000|2021-07-24 08:44:50|12964.27|12844.27|12965.87|12845.87|12965.92|12845.92|12964.27|12844.27|8
1627116300000|2021-07-24 08:45:00|12965.8|12845.8|12964.02|12844.02|12965.92|12845.92|12964.02|12844.02|10
1627116310000|2021-07-24 08:45:10|12964|12844|12965.14|12845.14|12965.14|12845.14|12964|12844|7
1627116320000|2021-07-24 08:45:20|12965.25|12845.25|12966.11|12846.11|12966.11|12846.11|12965.25|12845.25|10
1627116330000|2021-07-24 08:45:30|12966.88|12846.88|12970.26|12850.26|12970.26|12850.26|12966.88|12846.88|10
1627116340000|2021-07-24 08:45:40|12970.32|12850.32|12970.73|12850.73|12970.73|12850.73|12970.17|12850.17|9
1627116350000|2021-07-24 08:45:50|12971.67|12851.67|12975.35|12855.35|12975.35|12855.35|12971.67|12851.67|9
1627116360000|2021-07-24 08:46:00|12975.13|12855.13|12971.92|12851.92|12975.13|12855.13|12971.92|12851.92|10
1627116370000|2021-07-24 08:46:10|12972.26|12852.26|12970.84|12850.84|12972.44|12852.44|12970.84|12850.84|10
1627116380000|2021-07-24 08:46:20|12971.05|12851.05|12970.43|12850.43|12971.33|12851.33|12970.03|12850.03|10
1627116390000|2021-07-24 08:46:30|12970.1|12850.1|12968.8|12848.8|12970.1|12850.1|12967.96|12847.96|10
1627116400000|2021-07-24 08:46:40|12968.84|12848.84|12968.06|12848.06|12969.06|12849.06|12968.06|12848.06|10
1627116410000|2021-07-24 08:46:50|12968.46|12848.46|12968.63|12848.63|12968.64|12848.64|12967.49|12847.49|9
1627116420000|2021-07-24 08:47:00|12968.57|12848.57|12967.41|12847.41|12968.77|12848.77|12967.41|12847.41|9
1627116430000|2021-07-24 08:47:10|12968.32|12848.32|12968.56|12848.56|12968.6|12848.6|12967.5|12847.5|8
1627116440000|2021-07-24 08:47:20|12968.64|12848.64|12969.03|12849.03|12969.03|12849.03|12968.64|12848.64|10
1627116450000|2021-07-24 08:47:30|12969.05|12849.05|12968.63|12848.63|12969.05|12849.05|12968.63|12848.63|9
1627116460000|2021-07-24 08:47:40|12968.7|12848.7|12968.79|12848.79|12968.83|12848.83|12968.7|12848.7|5
1627116470000|2021-07-24 08:47:50|12968.72|12848.72|12963.29|12843.29|12968.72|12848.72|12963.29|12843.29|10
1627116480000|2021-07-24 08:48:00|12963.54|12843.54|12961.3|12841.3|12964.05|12844.05|12961.3|12841.3|10
1627116490000|2021-07-24 08:48:10|12962.13|12842.13|12961.03|12841.03|12962.13|12842.13|12961.03|12841.03|9
1627116500000|2021-07-24 08:48:20|12959.81|12839.81|12957.55|12837.55|12959.83|12839.83|12957.55|12837.55|10
1627116510000|2021-07-24 08:48:30|12957.07|12837.07|12954.22|12834.22|12957.07|12837.07|12954.22|12834.22|9
1627116520000|2021-07-24 08:48:40|12953.55|12833.55|12949.39|12829.39|12953.55|12833.55|12949.39|12829.39|10
1627116530000|2021-07-24 08:48:50|12946.76|12826.76|12949.63|12829.63|12949.63|12829.63|12946.76|12826.76|10
1627116540000|2021-07-24 08:49:00|12949.89|12829.89|12951.79|12831.79|12952.44|12832.44|12949.89|12829.89|10
1627116550000|2021-07-24 08:49:10|12951.76|12831.76|12950.93|12830.93|12952.17|12832.17|12950.74|12830.74|10
1627116560000|2021-07-24 08:49:20|12950.54|12830.54|12951.18|12831.18|12951.32|12831.32|12950.54|12830.54|10
1627116570000|2021-07-24 08:49:30|12952.19|12832.19|12953.49|12833.49|12953.49|12833.49|12952.19|12832.19|8
1627116580000|2021-07-24 08:49:40|12953.5|12833.5|12953.76|12833.76|12953.76|12833.76|12952.36|12832.36|10
1627116590000|2021-07-24 08:49:50|12953.78|12833.78|12954.34|12834.34|12954.34|12834.34|12953.78|12833.78|10
1627116600000|2021-07-24 08:50:00|12955.41|12835.41|12958.79|12838.79|12958.79|12838.79|12954.38|12834.38|10
1627116610000|2021-07-24 08:50:10|12958.8|12838.8|12967.07|12847.07|12967.07|12847.07|12958.77|12838.77|10
1627116620000|2021-07-24 08:50:20|12968.38|12848.38|12971.78|12851.78|12971.78|12851.78|12968.38|12848.38|9
1627116630000|2021-07-24 08:50:30|12970.79|12850.79|12970.39|12850.39|12971.32|12851.32|12970.39|12850.39|9
1627116640000|2021-07-24 08:50:40|12970.38|12850.38|12972.37|12852.37|12972.48|12852.48|12970.38|12850.38|9
1627116650000|2021-07-24 08:50:50|12973.2|12853.2|12973.91|12853.91|12973.91|12853.91|12972.3|12852.3|10
1627116660000|2021-07-24 08:51:00|12974.08|12854.08|12973.04|12853.04|12974.36|12854.36|12973.04|12853.04|10
1627116670000|2021-07-24 08:51:10|12974.07|12854.07|12974.68|12854.68|12974.68|12854.68|12974.07|12854.07|10
1627116680000|2021-07-24 08:51:20|12973.46|12853.46|12974.3|12854.3|12974.3|12854.3|12973.35|12853.35|7
1627116690000|2021-07-24 08:51:30|12974.54|12854.54|12972.61|12852.61|12974.54|12854.54|12972.61|12852.61|9
1627116700000|2021-07-24 08:51:40|12971.08|12851.08|12971.33|12851.33|12971.33|12851.33|12970.6|12850.6|9
1627116710000|2021-07-24 08:51:50|12971.55|12851.55|12969.94|12849.94|12971.55|12851.55|12969.8|12849.8|9
1627116720000|2021-07-24 08:52:00|12970.41|12850.41|12969.05|12849.05|12970.41|12850.41|12969.05|12849.05|10
1627116730000|2021-07-24 08:52:10|12968.77|12848.77|12965.87|12845.87|12968.77|12848.77|12965.78|12845.78|8
1627116740000|2021-07-24 08:52:20|12965.8|12845.8|12965.11|12845.11|12966.66|12846.66|12965.11|12845.11|10
1627116750000|2021-07-24 08:52:30|12964.53|12844.53|12962.09|12842.09|12964.53|12844.53|12962.09|12842.09|10
1627116760000|2021-07-24 08:52:40|12962.08|12842.08|12962.26|12842.26|12962.8|12842.8|12961.91|12841.91|10
1627116770000|2021-07-24 08:52:50|12962.34|12842.34|12963.23|12843.23|12963.46|12843.46|12962.34|12842.34|10
1627116780000|2021-07-24 08:53:00|12963.14|12843.14|12962.24|12842.24|12963.19|12843.19|12961.37|12841.37|9
1627116790000|2021-07-24 08:53:10|12962.21|12842.21|12961.64|12841.64|12962.21|12842.21|12961.34|12841.34|10
1627116800000|2021-07-24 08:53:20|12961.63|12841.63|12961.31|12841.31|12961.63|12841.63|12961.31|12841.31|8
1627116810000|2021-07-24 08:53:30|12961.13|12841.13|12958.68|12838.68|12961.13|12841.13|12958.68|12838.68|10
1627116820000|2021-07-24 08:53:40|12958.69|12838.69|12958.22|12838.22|12958.77|12838.77|12957.94|12837.94|9
1627116830000|2021-07-24 08:53:50|12958.27|12838.27|12957.96|12837.96|12958.5|12838.5|12957.75|12837.75|9
1627116840000|2021-07-24 08:54:00|12957.95|12837.95|12957.93|12837.93|12958.08|12838.08|12957.75|12837.75|10
1627116850000|2021-07-24 08:54:10|12957.94|12837.94|12956.04|12836.04|12957.97|12837.97|12956.04|12836.04|9
1627116860000|2021-07-24 08:54:20|12955.81|12835.81|12955.19|12835.19|12956.62|12836.62|12955.19|12835.19|8
1627116870000|2021-07-24 08:54:30|12955.16|12835.16|12956.63|12836.63|12956.71|12836.71|12955.16|12835.16|9
1627116880000|2021-07-24 08:54:40|12955.7|12835.7|12956.96|12836.96|12956.96|12836.96|12955.23|12835.23|10
1627116890000|2021-07-24 08:54:50|12956.95|12836.95|12957.56|12837.56|12957.56|12837.56|12956.95|12836.95|7
1627116900000|2021-07-24 08:55:00|12957|12837|12959.87|12839.87|12959.87|12839.87|12957|12837|10
1627116910000|2021-07-24 08:55:10|12960.11|12840.11|12961.92|12841.92|12961.92|12841.92|12960.11|12840.11|8
1627116920000|2021-07-24 08:55:20|12962.05|12842.05|12964.21|12844.21|12965.66|12845.66|12961.98|12841.98|9
1627116930000|2021-07-24 08:55:30|12964.18|12844.18|12966.61|12846.61|12966.61|12846.61|12964.18|12844.18|9
1627116940000|2021-07-24 08:55:40|12966.96|12846.96|12968|12848|12968.19|12848.19|12966.96|12846.96|10
1627116950000|2021-07-24 08:55:50|12967.95|12847.95|12969.35|12849.35|12969.35|12849.35|12967.83|12847.83|9
1627116960000|2021-07-24 08:56:00|12969.44|12849.44|12970.89|12850.89|12970.89|12850.89|12969.44|12849.44|10
1627116970000|2021-07-24 08:56:10|12971.06|12851.06|12971.5|12851.5|12971.62|12851.62|12971.06|12851.06|10
1627116980000|2021-07-24 08:56:20|12971.71|12851.71|12971.98|12851.98|12972.11|12852.11|12971.71|12851.71|9
1627116990000|2021-07-24 08:56:30|12971.07|12851.07|12970.83|12850.83|12971.07|12851.07|12970.02|12850.02|10
1627117000000|2021-07-24 08:56:40|12971.81|12851.81|12973.64|12853.64|12974.05|12854.05|12971.81|12851.81|8
1627117010000|2021-07-24 08:56:50|12974.21|12854.21|12975.67|12855.67|12975.68|12855.68|12973.92|12853.92|10
1627117020000|2021-07-24 08:57:00|12975.75|12855.75|12978.12|12858.12|12978.12|12858.12|12975.75|12855.75|8
1627117030000|2021-07-24 08:57:10|12978.54|12858.54|12979.64|12859.64|12979.84|12859.84|12978.54|12858.54|10
1627117040000|2021-07-24 08:57:20|12979.85|12859.85|12979.1|12859.1|12979.87|12859.87|12978.94|12858.94|10
1627117050000|2021-07-24 08:57:30|12979.19|12859.19|12979.2|12859.2|12979.74|12859.74|12978.87|12858.87|10
1627117060000|2021-07-24 08:57:40|12979.73|12859.73|12978.01|12858.01|12979.85|12859.85|12978.01|12858.01|9
1627117070000|2021-07-24 08:57:50|12977.93|12857.93|12976.58|12856.58|12977.93|12857.93|12976.21|12856.21|10
1627117080000|2021-07-24 08:58:00|12976.55|12856.55|12975.75|12855.75|12976.59|12856.59|12975.57|12855.57|9
1627117090000|2021-07-24 08:58:10|12975.66|12855.66|12973.78|12853.78|12976.39|12856.39|12973.78|12853.78|9
1627117100000|2021-07-24 08:58:20|12973.58|12853.58|12973.06|12853.06|12974.51|12854.51|12973.06|12853.06|9
1627117110000|2021-07-24 08:58:30|12973.41|12853.41|12973.4|12853.4|12973.55|12853.55|12973.39|12853.39|8
1627117120000|2021-07-24 08:58:40|12973.42|12853.42|12972.61|12852.61|12973.42|12853.42|12972.61|12852.61|8
1627117130000|2021-07-24 08:58:50|12972.7|12852.7|12972.13|12852.13|12972.7|12852.7|12972.11|12852.11|8
1627117140000|2021-07-24 08:59:00|12971.91|12851.91|12970.1|12850.1|12971.91|12851.91|12969.72|12849.72|9
1627117150000|2021-07-24 08:59:10|12970.05|12850.05|12964.77|12844.77|12970.05|12850.05|12963.43|12843.43|9
1627117160000|2021-07-24 08:59:20|12964.53|12844.53|12964.52|12844.52|12964.82|12844.82|12964.35|12844.35|7
1627117170000|2021-07-24 08:59:30|12964.33|12844.33|12963.49|12843.49|12964.46|12844.46|12963.49|12843.49|10
1627117180000|2021-07-24 08:59:40|12963.15|12843.15|12962.48|12842.48|12963.15|12843.15|12962.48|12842.48|9
1627117190000|2021-07-24 08:59:50|12962.59|12842.59|12960.78|12840.78|12962.59|12842.59|12960.78|12840.78|10
1627117200000|2021-07-24 09:00:00|12960.11|12840.11|12959.38|12839.38|12960.2|12840.2|12959.29|12839.29|9
1627117210000|2021-07-24 09:00:10|12959.49|12839.49|12960.92|12840.92|12960.92|12840.92|12959.36|12839.36|10
1627117220000|2021-07-24 09:00:20|12961.25|12841.25|12963.44|12843.44|12963.44|12843.44|12961.25|12841.25|9
1627117230000|2021-07-24 09:00:30|12963.45|12843.45|12964.3|12844.3|12964.32|12844.32|12963.45|12843.45|8
1627117240000|2021-07-24 09:00:40|12964.47|12844.47|12966.33|12846.33|12966.33|12846.33|12964.47|12844.47|9
1627117250000|2021-07-24 09:00:50|12966.55|12846.55|12967.17|12847.17|12967.35|12847.35|12966.29|12846.29|10
1627117260000|2021-07-24 09:01:00|12968.26|12848.26|12970.19|12850.19|12970.26|12850.26|12968.23|12848.23|10
1627117270000|2021-07-24 09:01:10|12970.11|12850.11|12970.1|12850.1|12971.77|12851.77|12970.1|12850.1|9
1627117280000|2021-07-24 09:01:20|12970.24|12850.24|12970.2|12850.2|12970.32|12850.32|12969.84|12849.84|8
1627117290000|2021-07-24 09:01:30|12970.93|12850.93|12973.54|12853.54|12973.54|12853.54|12970.93|12850.93|10
1627117300000|2021-07-24 09:01:40|12973.79|12853.79|12975.26|12855.26|12975.26|12855.26|12973.22|12853.22|10
1627117310000|2021-07-24 09:01:50|12975.47|12855.47|12975.47|12855.47|12976.21|12856.21|12975.17|12855.17|10
1627117320000|2021-07-24 09:02:00|12975.48|12855.48|12975.7|12855.7|12975.97|12855.97|12974.53|12854.53|8
1627117330000|2021-07-24 09:02:10|12975.99|12855.99|12976.48|12856.48|12977.38|12857.38|12975.1|12855.1|9
1627117340000|2021-07-24 09:02:20|12976.44|12856.44|12978.65|12858.65|12978.74|12858.74|12976.44|12856.44|10
1627117350000|2021-07-24 09:02:30|12978.62|12858.62|12980.06|12860.06|12980.06|12860.06|12978.62|12858.62|9
1627117360000|2021-07-24 09:02:40|12979.73|12859.73|12977.52|12857.52|12979.73|12859.73|12977.29|12857.29|10
1627117370000|2021-07-24 09:02:50|12977.24|12857.24|12976.99|12856.99|12977.24|12857.24|12976.84|12856.84|10
1627117380000|2021-07-24 09:03:00|12978.04|12858.04|12977.75|12857.75|12978.04|12858.04|12977.44|12857.44|7
1627117390000|2021-07-24 09:03:10|12977.74|12857.74|12977.6|12857.6|12977.74|12857.74|12976.84|12856.84|9
1627117400000|2021-07-24 09:03:20|12977.64|12857.64|12979.62|12859.62|12979.62|12859.62|12977.64|12857.64|10
1627117410000|2021-07-24 09:03:30|12980.5|12860.5|12984.9|12864.9|12984.9|12864.9|12980.5|12860.5|10
1627117420000|2021-07-24 09:03:40|12984.7|12864.7|12983.58|12863.58|12984.9|12864.9|12983.58|12863.58|10
1627117430000|2021-07-24 09:03:50|12983.37|12863.37|12982.65|12862.65|12983.37|12863.37|12982.65|12862.65|8
1627117440000|2021-07-24 09:04:00|12982.49|12862.49|12980.07|12860.07|12982.52|12862.52|12980.07|12860.07|8
1627117450000|2021-07-24 09:04:10|12979.95|12859.95|12976.96|12856.96|12979.95|12859.95|12976.96|12856.96|10
1627117460000|2021-07-24 09:04:20|12976.83|12856.83|12975.73|12855.73|12976.83|12856.83|12975.73|12855.73|7
1627117470000|2021-07-24 09:04:30|12975.82|12855.82|12975.73|12855.73|12975.83|12855.83|12975.5|12855.5|8
1627117480000|2021-07-24 09:04:40|12975.88|12855.88|12977.05|12857.05|12977.05|12857.05|12975.88|12855.88|8
1627117490000|2021-07-24 09:04:50|12977.28|12857.28|12977.48|12857.48|12977.64|12857.64|12977.07|12857.07|10
1627117500000|2021-07-24 09:05:00|12977.42|12857.42|12978.08|12858.08|12978.08|12858.08|12977.4|12857.4|9
1627117510000|2021-07-24 09:05:10|12978.56|12858.56|12981.15|12861.15|12981.56|12861.56|12978.56|12858.56|9
1627117520000|2021-07-24 09:05:20|12981.19|12861.19|12983.31|12863.31|12983.31|12863.31|12981.19|12861.19|9
1627117530000|2021-07-24 09:05:30|12983.15|12863.15|12983.5|12863.5|12983.53|12863.53|12983.06|12863.06|7
1627117540000|2021-07-24 09:05:40|12983.04|12863.04|12982.57|12862.57|12983.52|12863.52|12982.56|12862.56|10
1627117550000|2021-07-24 09:05:50|12982.99|12862.99|12984.28|12864.28|12984.28|12864.28|12982.93|12862.93|6
1627117560000|2021-07-24 09:06:00|12984.52|12864.52|12985.53|12865.53|12985.62|12865.62|12984.52|12864.52|10
1627117570000|2021-07-24 09:06:10|12985.42|12865.42|12986.43|12866.43|12986.43|12866.43|12985|12865|10
1627117580000|2021-07-24 09:06:20|12986.63|12866.63|12988.84|12868.84|12988.84|12868.84|12986.63|12866.63|10
1627117590000|2021-07-24 09:06:30|12988.89|12868.89|12989.33|12869.33|12989.48|12869.48|12988.7|12868.7|8
1627117600000|2021-07-24 09:06:40|12989.8|12869.8|12991.17|12871.17|12991.17|12871.17|12989.8|12869.8|9
1627117610000|2021-07-24 09:06:50|12991.36|12871.36|12992.2|12872.2|12992.93|12872.93|12991.36|12871.36|9
1627117620000|2021-07-24 09:07:00|12993.38|12873.38|12993.34|12873.34|12994|12874|12993.34|12873.34|10
1627117630000|2021-07-24 09:07:10|12993.18|12873.18|12992.55|12872.55|12993.18|12873.18|12992.12|12872.12|10
1627117640000|2021-07-24 09:07:20|12992.71|12872.71|12991.74|12871.74|12992.88|12872.88|12991.55|12871.55|8
1627117650000|2021-07-24 09:07:30|12991.78|12871.78|12992.87|12872.87|12992.87|12872.87|12991.78|12871.78|10
1627117660000|2021-07-24 09:07:40|12992.88|12872.88|12994|12874|12994.05|12874.05|12992.88|12872.88|8
1627117670000|2021-07-24 09:07:50|12994.05|12874.05|12993.36|12873.36|12994.24|12874.24|12993.36|12873.36|9
1627117680000|2021-07-24 09:08:00|12993.84|12873.84|12994.4|12874.4|12994.4|12874.4|12993.31|12873.31|7
1627117690000|2021-07-24 09:08:10|12994.33|12874.33|12993.43|12873.43|12994.41|12874.41|12993.35|12873.35|10
1627117700000|2021-07-24 09:08:20|12993.53|12873.53|12993.83|12873.83|12993.88|12873.88|12992.93|12872.93|8
1627117710000|2021-07-24 09:08:30|12993.67|12873.67|12995.2|12875.2|12995.2|12875.2|12993.67|12873.67|9
1627117720000|2021-07-24 09:08:40|12994.31|12874.31|12995.55|12875.55|12995.55|12875.55|12993.84|12873.84|9
1627117730000|2021-07-24 09:08:50|12995.56|12875.56|12996.35|12876.35|12996.35|12876.35|12994.9|12874.9|10
1627117740000|2021-07-24 09:09:00|12996.62|12876.62|12998.05|12878.05|12998.8|12878.8|12996.57|12876.57|9
1627117750000|2021-07-24 09:09:10|12998.25|12878.25|13001.53|12881.53|13001.53|12881.53|12998.25|12878.25|10
1627117760000|2021-07-24 09:09:20|13001.36|12881.36|13001.35|12881.35|13001.83|12881.83|13001.24|12881.24|9
1627117770000|2021-07-24 09:09:30|13001.32|12881.32|13000.03|12880.03|13001.39|12881.39|13000.03|12880.03|7
1627117780000|2021-07-24 09:09:40|12999.63|12879.63|12997.65|12877.65|12999.63|12879.63|12997.65|12877.65|9
1627117790000|2021-07-24 09:09:50|12997.74|12877.74|12996.87|12876.87|12997.79|12877.79|12996.8|12876.8|10
1627117800000|2021-07-24 09:10:00|12996.85|12876.85|12997.13|12877.13|12997.41|12877.41|12996.35|12876.35|9
1627117810000|2021-07-24 09:10:10|12997.26|12877.26|12995.83|12875.83|12997.3|12877.3|12995.83|12875.83|9
1627117820000|2021-07-24 09:10:20|12995.77|12875.77|12995.12|12875.12|12995.77|12875.77|12995.05|12875.05|6
1627117830000|2021-07-24 09:10:30|12995.22|12875.22|12994.84|12874.84|12995.55|12875.55|12994.84|12874.84|7
1627117840000|2021-07-24 09:10:40|12995.05|12875.05|12993.36|12873.36|12995.05|12875.05|12993.13|12873.13|8
1627117850000|2021-07-24 09:10:50|12993.26|12873.26|12992.56|12872.56|12993.46|12873.46|12992.56|12872.56|9
1627117860000|2021-07-24 09:11:00|12992.21|12872.21|12991.34|12871.34|12992.39|12872.39|12991.26|12871.26|9
1627117870000|2021-07-24 09:11:10|12991.33|12871.33|12992.08|12872.08|12992.08|12872.08|12991.33|12871.33|10
1627117880000|2021-07-24 09:11:20|12991.86|12871.86|12991.89|12871.89|12991.89|12871.89|12991.62|12871.62|8
1627117890000|2021-07-24 09:11:30|12991.82|12871.82|12992.97|12872.97|12992.97|12872.97|12991.82|12871.82|8
1627117900000|2021-07-24 09:11:40|12992.85|12872.85|12993.94|12873.94|12993.94|12873.94|12992.85|12872.85|10
1627117910000|2021-07-24 09:11:50|12993.11|12873.11|12992.62|12872.62|12993.14|12873.14|12992.62|12872.62|8
1627117920000|2021-07-24 09:12:00|12992.41|12872.41|12991.11|12871.11|12992.41|12872.41|12990.84|12870.84|9
1627117930000|2021-07-24 09:12:10|12991.21|12871.21|12991.09|12871.09|12991.39|12871.39|12991.03|12871.03|10
1627117940000|2021-07-24 09:12:20|12991.05|12871.05|12991.38|12871.38|12991.7|12871.7|12990.88|12870.88|9
1627117950000|2021-07-24 09:12:30|12990.46|12870.46|12988.79|12868.79|12990.51|12870.51|12988.79|12868.79|9
1627117960000|2021-07-24 09:12:40|12988.59|12868.59|12988.29|12868.29|12988.59|12868.59|12988.13|12868.13|8
1627117970000|2021-07-24 09:12:50|12987.93|12867.93|12986.41|12866.41|12988.7|12868.7|12986.41|12866.41|9
1627117980000|2021-07-24 09:13:00|12985.86|12865.86|12984.89|12864.89|12986.02|12866.02|12984.89|12864.89|9
1627117990000|2021-07-24 09:13:10|12984.88|12864.88|12984.04|12864.04|12984.88|12864.88|12983.75|12863.75|7
1627118000000|2021-07-24 09:13:20|12984.56|12864.56|12984.17|12864.17|12985.83|12865.83|12984.12|12864.12|9
1627118010000|2021-07-24 09:13:30|12984.42|12864.42|12986.73|12866.73|12986.73|12866.73|12984.42|12864.42|9
1627118020000|2021-07-24 09:13:40|12986.62|12866.62|12986.12|12866.12|12987.1|12867.1|12986.12|12866.12|10
1627118030000|2021-07-24 09:13:50|12986.2|12866.2|12986.21|12866.21|12986.67|12866.67|12986.2|12866.2|9
1627118040000|2021-07-24 09:14:00|12986.22|12866.22|12986.38|12866.38|12986.68|12866.68|12986.22|12866.22|7
1627118050000|2021-07-24 09:14:10|12986.27|12866.27|12984.95|12864.95|12986.27|12866.27|12984.21|12864.21|6
1627118060000|2021-07-24 09:14:20|12985.05|12865.05|12985.8|12865.8|12985.82|12865.82|12984.3|12864.3|9
1627118070000|2021-07-24 09:14:30|12985.73|12865.73|12983.62|12863.62|12986.06|12866.06|12983.62|12863.62|10
1627118080000|2021-07-24 09:14:40|12983.63|12863.63|12984.21|12864.21|12984.88|12864.88|12983.63|12863.63|10
1627118090000|2021-07-24 09:14:50|12984.25|12864.25|12983.49|12863.49|12984.25|12864.25|12983.49|12863.49|10
1627118100000|2021-07-24 09:15:00|12983.47|12863.47|12979.85|12859.85|12983.47|12863.47|12979.85|12859.85|10
1627118110000|2021-07-24 09:15:10|12980.72|12860.72|12979.25|12859.25|12980.72|12860.72|12979.25|12859.25|10
1627118120000|2021-07-24 09:15:20|12979.04|12859.04|12977.18|12857.18|12979.05|12859.05|12977.18|12857.18|10
1627118130000|2021-07-24 09:15:30|12977.03|12857.03|12975.61|12855.61|12977.03|12857.03|12975.61|12855.61|10
1627118140000|2021-07-24 09:15:40|12975.35|12855.35|12976.27|12856.27|12976.27|12856.27|12974.8|12854.8|10
1627118150000|2021-07-24 09:15:50|12976.84|12856.84|12977.75|12857.75|12978.58|12858.58|12976.84|12856.84|10
1627118160000|2021-07-24 09:16:00|12977.72|12857.72|12977.01|12857.01|12977.75|12857.75|12976.94|12856.94|9
1627118170000|2021-07-24 09:16:10|12976.81|12856.81|12977.09|12857.09|12977.41|12857.41|12976.81|12856.81|10
1627118180000|2021-07-24 09:16:20|12977.1|12857.1|12976.69|12856.69|12977.1|12857.1|12976.22|12856.22|9
1627118190000|2021-07-24 09:16:30|12976.86|12856.86|12978.22|12858.22|12978.69|12858.69|12976.86|12856.86|10
1627118200000|2021-07-24 09:16:40|12978.16|12858.16|12979.78|12859.78|12979.78|12859.78|12978.11|12858.11|10
1627118210000|2021-07-24 09:16:50|12980.03|12860.03|12979.76|12859.76|12980.54|12860.54|12979.74|12859.74|9
1627118220000|2021-07-24 09:17:00|12980.85|12860.85|12982.12|12862.12|12983.1|12863.1|12980.85|12860.85|9
1627118230000|2021-07-24 09:17:10|12982.31|12862.31|12982.53|12862.53|12982.53|12862.53|12982|12862|9
1627118240000|2021-07-24 09:17:20|12982.77|12862.77|12985.09|12865.09|12985.09|12865.09|12982.77|12862.77|10
1627118250000|2021-07-24 09:17:30|12985.21|12865.21|12987.54|12867.54|12987.54|12867.54|12984.59|12864.59|10
1627118260000|2021-07-24 09:17:40|12988.46|12868.46|12988.07|12868.07|12988.65|12868.65|12987.78|12867.78|9
1627118270000|2021-07-24 09:17:50|12988.53|12868.53|12991.01|12871.01|12991.01|12871.01|12988.48|12868.48|10
1627118280000|2021-07-24 09:18:00|12991.46|12871.46|12991.76|12871.76|12991.85|12871.85|12991.46|12871.46|10
1627118290000|2021-07-24 09:18:10|12991.77|12871.77|12993.02|12873.02|12993.02|12873.02|12991.77|12871.77|7
1627118300000|2021-07-24 09:18:20|12992.43|12872.43|12990.9|12870.9|12992.43|12872.43|12990.05|12870.05|9
1627118310000|2021-07-24 09:18:30|12990.92|12870.92|12990.71|12870.71|12990.92|12870.92|12990.47|12870.47|9
1627118320000|2021-07-24 09:18:40|12990.61|12870.61|12990.05|12870.05|12990.61|12870.61|12990.05|12870.05|9
1627118330000|2021-07-24 09:18:50|12989.8|12869.8|12985.87|12865.87|12989.8|12869.8|12985.87|12865.87|10
1627118340000|2021-07-24 09:19:00|12985.9|12865.9|12985.01|12865.01|12985.9|12865.9|12985.01|12865.01|9
1627118350000|2021-07-24 09:19:10|12984.93|12864.93|12983.54|12863.54|12984.93|12864.93|12983.54|12863.54|9
1627118360000|2021-07-24 09:19:20|12983.52|12863.52|12982.31|12862.31|12984.37|12864.37|12982.31|12862.31|9
1627118370000|2021-07-24 09:19:30|12982.21|12862.21|12981.88|12861.88|12982.41|12862.41|12981.85|12861.85|10
1627118380000|2021-07-24 09:19:40|12981.69|12861.69|12981.47|12861.47|12981.94|12861.94|12981.32|12861.32|8
1627118390000|2021-07-24 09:19:50|12981.31|12861.31|12981.32|12861.32|12981.42|12861.42|12981.11|12861.11|10
1627118400000|2021-07-24 09:20:00|12980.67|12860.67|12982.98|12862.98|12982.98|12862.98|12980.49|12860.49|10
1627118410000|2021-07-24 09:20:10|12982.16|12862.16|12982.98|12862.98|12982.98|12862.98|12982.16|12862.16|7
1627118420000|2021-07-24 09:20:20|12983.36|12863.36|12985.67|12865.67|12985.67|12865.67|12983.36|12863.36|10
1627118430000|2021-07-24 09:20:30|12985.91|12865.91|12985.1|12865.1|12986.84|12866.84|12985.1|12865.1|10
1627118440000|2021-07-24 09:20:40|12984.91|12864.91|12981.84|12861.84|12984.91|12864.91|12981.84|12861.84|10
1627118450000|2021-07-24 09:20:50|12981.26|12861.26|12979.51|12859.51|12981.27|12861.27|12979.51|12859.51|10
1627118460000|2021-07-24 09:21:00|12979.32|12859.32|12978.03|12858.03|12979.32|12859.32|12978.03|12858.03|10
1627118470000|2021-07-24 09:21:10|12978.01|12858.01|12974.61|12854.61|12978.01|12858.01|12974.61|12854.61|10
1627118480000|2021-07-24 09:21:20|12974.25|12854.25|12972.01|12852.01|12974.25|12854.25|12971.67|12851.67|10
1627118490000|2021-07-24 09:21:30|12972.27|12852.27|12972.84|12852.84|12973.01|12853.01|12972.27|12852.27|10
1627118500000|2021-07-24 09:21:40|12972.82|12852.82|12972.86|12852.86|12972.97|12852.97|12972.8|12852.8|8
1627118510000|2021-07-24 09:21:50|12972.75|12852.75|12974.58|12854.58|12974.58|12854.58|12972.51|12852.51|9
1627118520000|2021-07-24 09:22:00|12974.61|12854.61|12976.49|12856.49|12976.49|12856.49|12974.42|12854.42|10
1627118530000|2021-07-24 09:22:10|12976.43|12856.43|12973.96|12853.96|12976.43|12856.43|12973.96|12853.96|10
1627118540000|2021-07-24 09:22:20|12973.95|12853.95|12974.57|12854.57|12974.86|12854.86|12973.93|12853.93|10
1627118550000|2021-07-24 09:22:30|12974.64|12854.64|12974.26|12854.26|12974.79|12854.79|12974.07|12854.07|10
1627118560000|2021-07-24 09:22:40|12974.22|12854.22|12974.91|12854.91|12974.91|12854.91|12974.22|12854.22|10
1627118570000|2021-07-24 09:22:50|12974.88|12854.88|12977.35|12857.35|12977.4|12857.4|12974.88|12854.88|9
1627118580000|2021-07-24 09:23:00|12977.63|12857.63|12978|12858|12978.14|12858.14|12977.2|12857.2|10
1627118590000|2021-07-24 09:23:10|12978.29|12858.29|12978.19|12858.19|12978.49|12858.49|12978.19|12858.19|8
1627118600000|2021-07-24 09:23:20|12978.15|12858.15|12980.05|12860.05|12980.11|12860.11|12978.15|12858.15|8
1627118610000|2021-07-24 09:23:30|12980.26|12860.26|12981.26|12861.26|12981.3|12861.3|12980.26|12860.26|9
1627118620000|2021-07-24 09:23:40|12981.42|12861.42|12983.7|12863.7|12983.7|12863.7|12981.42|12861.42|10
1627118630000|2021-07-24 09:23:50|12982.64|12862.64|12983.81|12863.81|12983.81|12863.81|12982.64|12862.64|10
1627118640000|2021-07-24 09:24:00|12984.08|12864.08|12986.2|12866.2|12986.2|12866.2|12984.08|12864.08|9
1627118650000|2021-07-24 09:24:10|12985.87|12865.87|12986.12|12866.12|12986.12|12866.12|12985.4|12865.4|10
1627118660000|2021-07-24 09:24:20|12986.42|12866.42|12988.27|12868.27|12988.27|12868.27|12986.42|12866.42|10
1627118670000|2021-07-24 09:24:30|12989.02|12869.02|12988.21|12868.21|12989.02|12869.02|12988.21|12868.21|9
1627118680000|2021-07-24 09:24:40|12988.17|12868.17|12987.44|12867.44|12988.17|12868.17|12987.44|12867.44|9
1627118690000|2021-07-24 09:24:50|12987.2|12867.2|12985.83|12865.83|12988.48|12868.48|12985.83|12865.83|10
1627118700000|2021-07-24 09:25:00|12985.48|12865.48|12985.24|12865.24|12985.48|12865.48|12984.51|12864.51|10
1627118710000|2021-07-24 09:25:10|12985.63|12865.63|12985.86|12865.86|12985.86|12865.86|12985.45|12865.45|9
1627118720000|2021-07-24 09:25:20|12985.45|12865.45|12985.58|12865.58|12985.58|12865.58|12985.04|12865.04|9
1627118730000|2021-07-24 09:25:30|12985.47|12865.47|12985.51|12865.51|12985.76|12865.76|12985.46|12865.46|8
1627118740000|2021-07-24 09:25:40|12985.67|12865.67|12987.11|12867.11|12987.13|12867.13|12985.67|12865.67|9
1627118750000|2021-07-24 09:25:50|12987.22|12867.22|12987.72|12867.72|12987.72|12867.72|12987.22|12867.22|9
1627118760000|2021-07-24 09:26:00|12988.25|12868.25|12990.2|12870.2|12990.2|12870.2|12988.25|12868.25|10
1627118770000|2021-07-24 09:26:10|12990.34|12870.34|12993.02|12873.02|12993.33|12873.33|12990.34|12870.34|10
1627118780000|2021-07-24 09:26:20|12994.44|12874.44|12992.42|12872.42|12994.44|12874.44|12992.09|12872.09|9
1627118790000|2021-07-24 09:26:30|12992.44|12872.44|12990.69|12870.69|12992.81|12872.81|12990.69|12870.69|9
1627118800000|2021-07-24 09:26:40|12990.84|12870.84|12990.06|12870.06|12990.84|12870.84|12989.66|12869.66|9
1627118810000|2021-07-24 09:26:50|12989.7|12869.7|12990.91|12870.91|12990.91|12870.91|12989.7|12869.7|8
1627118820000|2021-07-24 09:27:00|12990.97|12870.97|12990.91|12870.91|12991.89|12871.89|12990.87|12870.87|8
1627118830000|2021-07-24 09:27:10|12991.02|12871.02|12991.42|12871.42|12991.54|12871.54|12990.87|12870.87|9
1627118840000|2021-07-24 09:27:20|12991.78|12871.78|12991.64|12871.64|12991.98|12871.98|12991.4|12871.4|10
1627118850000|2021-07-24 09:27:30|12991.71|12871.71|12992.89|12872.89|12993.23|12873.23|12991.71|12871.71|9
1627118860000|2021-07-24 09:27:40|12992.85|12872.85|12994.23|12874.23|12994.23|12874.23|12992.78|12872.78|9
1627118870000|2021-07-24 09:27:50|12993.59|12873.59|12996.66|12876.66|12997.14|12877.14|12993.59|12873.59|10
1627118880000|2021-07-24 09:28:00|12996.82|12876.82|12997.92|12877.92|12997.92|12877.92|12996.55|12876.55|10
1627118890000|2021-07-24 09:28:10|12996.8|12876.8|12996.87|12876.87|12998.11|12878.11|12996.8|12876.8|9
1627118900000|2021-07-24 09:28:20|12996.8|12876.8|12997.59|12877.59|12997.59|12877.59|12996.66|12876.66|10
1627118910000|2021-07-24 09:28:30|12997.62|12877.62|12998.7|12878.7|12999.07|12879.07|12997.62|12877.62|10
1627118920000|2021-07-24 09:28:40|12998.63|12878.63|12997.42|12877.42|12998.63|12878.63|12997.13|12877.13|10
1627118930000|2021-07-24 09:28:50|12998.04|12878.04|12995.85|12875.85|12998.04|12878.04|12995.85|12875.85|9
1627118940000|2021-07-24 09:29:00|12995.7|12875.7|12995.41|12875.41|12995.7|12875.7|12994.43|12874.43|9
1627118950000|2021-07-24 09:29:10|12994.32|12874.32|12994.5|12874.5|12994.5|12874.5|12994.27|12874.27|8
1627118960000|2021-07-24 09:29:20|12994.64|12874.64|12993.94|12873.94|12994.64|12874.64|12993.94|12873.94|10
1627118970000|2021-07-24 09:29:30|12994.14|12874.14|12993.96|12873.96|12994.27|12874.27|12993.71|12873.71|8
1627118980000|2021-07-24 09:29:40|12993.84|12873.84|12992.78|12872.78|12993.84|12873.84|12992.74|12872.74|10
1627118990000|2021-07-24 09:29:50|12992.64|12872.64|12993.56|12873.56|12993.89|12873.89|12992.45|12872.45|6
1627119000000|2021-07-24 09:30:00|12993.59|12873.59|12993.6|12873.6|12993.62|12873.62|12992.53|12872.53|7
1627119010000|2021-07-24 09:30:10|12993.54|12873.54|12993.13|12873.13|12993.57|12873.57|12993.13|12873.13|9
1627119020000|2021-07-24 09:30:20|12993.01|12873.01|12993.05|12873.05|12993.41|12873.41|12993|12873|9
1627119030000|2021-07-24 09:30:30|12993.02|12873.02|12992.49|12872.49|12993.02|12873.02|12992.26|12872.26|10
1627119040000|2021-07-24 09:30:40|12992.46|12872.46|12992.39|12872.39|12992.69|12872.69|12992.39|12872.39|8
1627119050000|2021-07-24 09:30:50|12992.34|12872.34|12992.37|12872.37|12992.37|12872.37|12991.25|12871.25|10
1627119060000|2021-07-24 09:31:00|12992.35|12872.35|12991.07|12871.07|12992.49|12872.49|12991.07|12871.07|10
1627119070000|2021-07-24 09:31:10|12991.27|12871.27|12992.72|12872.72|12992.72|12872.72|12991.27|12871.27|6
1627119080000|2021-07-24 09:31:20|12992.76|12872.76|12994.24|12874.24|12994.39|12874.39|12992.76|12872.76|10
1627119090000|2021-07-24 09:31:30|12994.94|12874.94|12997.26|12877.26|12997.6|12877.6|12994.94|12874.94|10
1627119100000|2021-07-24 09:31:40|12997.64|12877.64|12998.44|12878.44|12999.6|12879.6|12997.64|12877.64|9
1627119110000|2021-07-24 09:31:50|12998.45|12878.45|12998.49|12878.49|12999.5|12879.5|12998.45|12878.45|10
1627119120000|2021-07-24 09:32:00|12998.41|12878.41|12998.72|12878.72|12998.95|12878.95|12998.39|12878.39|9
1627119130000|2021-07-24 09:32:10|12999.04|12879.04|13000.27|12880.27|13000.27|12880.27|12999.04|12879.04|10
1627119140000|2021-07-24 09:32:20|13000.33|12880.33|12999.97|12879.97|13000.58|12880.58|12999.66|12879.66|10
1627119150000|2021-07-24 09:32:30|12999.93|12879.93|13000.99|12880.99|13001.04|12881.04|12999.93|12879.93|9
1627119160000|2021-07-24 09:32:40|13000.85|12880.85|13001.84|12881.84|13002.69|12882.69|13000.85|12880.85|10
1627119170000|2021-07-24 09:32:50|13001.85|12881.85|13002.47|12882.47|13002.47|12882.47|13001.85|12881.85|9
1627119180000|2021-07-24 09:33:00|13002.54|12882.54|13005.91|12885.91|13005.91|12885.91|13002.38|12882.38|10
1627119190000|2021-07-24 09:33:10|13007.39|12887.39|13007.37|12887.37|13009.01|12889.01|13007.37|12887.37|10
1627119200000|2021-07-24 09:33:20|13008.43|12888.43|13014.01|12894.01|13014.71|12894.71|13008.43|12888.43|10
1627119210000|2021-07-24 09:33:30|13014.16|12894.16|13015.05|12895.05|13015.26|12895.26|13014.16|12894.16|9
1627119220000|2021-07-24 09:33:40|13014.37|12894.37|13014.2|12894.2|13014.69|12894.69|13014.2|12894.2|10
1627119230000|2021-07-24 09:33:50|13013.82|12893.82|13013.67|12893.67|13014.28|12894.28|13013.43|12893.43|9
1627119240000|2021-07-24 09:34:00|13013.64|12893.64|13013.26|12893.26|13013.66|12893.66|13013.17|12893.17|10
1627119250000|2021-07-24 09:34:10|13014.04|12894.04|13014.14|12894.14|13014.14|12894.14|13013.22|12893.22|10
1627119260000|2021-07-24 09:34:20|13014.33|12894.33|13016.51|12896.51|13016.66|12896.66|13014.3|12894.3|10
1627119270000|2021-07-24 09:34:30|13016.74|12896.74|13017.72|12897.72|13017.72|12897.72|13016.7|12896.7|10
1627119280000|2021-07-24 09:34:40|13017.93|12897.93|13018.32|12898.32|13018.64|12898.64|13017.75|12897.75|9
1627119290000|2021-07-24 09:34:50|13018.8|12898.8|13019.86|12899.86|13019.86|12899.86|13018.8|12898.8|9
1627119300000|2021-07-24 09:35:00|13019.84|12899.84|13019.57|12899.57|13020.61|12900.61|13019.44|12899.44|10
1627119310000|2021-07-24 09:35:10|13019.39|12899.39|13023.37|12903.37|13023.39|12903.39|13019.39|12899.39|10
1627119320000|2021-07-24 09:35:20|13023.73|12903.73|13024.16|12904.16|13025.7|12905.7|13023.73|12903.73|10
1627119330000|2021-07-24 09:35:30|13023.99|12903.99|13023.66|12903.66|13024.07|12904.07|13023.39|12903.39|10
1627119340000|2021-07-24 09:35:40|13023.59|12903.59|13023.22|12903.22|13023.69|12903.69|13023.22|12903.22|8
1627119350000|2021-07-24 09:35:50|13023.05|12903.05|13024.18|12904.18|13024.48|12904.48|13023.05|12903.05|9
1627119360000|2021-07-24 09:36:00|13024.23|12904.23|13025.5|12905.5|13025.5|12905.5|13024.23|12904.23|10
1627119370000|2021-07-24 09:36:10|13025.9|12905.9|13030.58|12910.58|13030.58|12910.58|13025.9|12905.9|10
1627119380000|2021-07-24 09:36:20|13030.69|12910.69|13032.78|12912.78|13032.78|12912.78|13030.38|12910.38|10
1627119390000|2021-07-24 09:36:30|13032.65|12912.65|13032.83|12912.83|13032.89|12912.89|13031.98|12911.98|10
1627119400000|2021-07-24 09:36:40|13032.87|12912.87|13033.85|12913.85|13033.85|12913.85|13032.87|12912.87|8
1627119410000|2021-07-24 09:36:50|13033.95|12913.95|13034.69|12914.69|13035.43|12915.43|13033.95|12913.95|9
1627119420000|2021-07-24 09:37:00|13033.61|12913.61|13033.41|12913.41|13033.8|12913.8|13031.6|12911.6|10
1627119430000|2021-07-24 09:37:10|13033.45|12913.45|13034.1|12914.1|13034.1|12914.1|13032.61|12912.61|10
1627119440000|2021-07-24 09:37:20|13036.04|12916.04|13035.42|12915.42|13036.43|12916.43|13035.42|12915.42|10
1627119450000|2021-07-24 09:37:30|13035.43|12915.43|13035.63|12915.63|13036|12916|13034.81|12914.81|9
1627119460000|2021-07-24 09:37:40|13035.29|12915.29|13035.75|12915.75|13035.9|12915.9|13035.05|12915.05|10
1627119470000|2021-07-24 09:37:50|13035.74|12915.74|13036.43|12916.43|13036.58|12916.58|13035.74|12915.74|8
1627119480000|2021-07-24 09:38:00|13036.46|12916.46|13035.07|12915.07|13036.81|12916.81|13035.07|12915.07|10
1627119490000|2021-07-24 09:38:10|13034.66|12914.66|13035.93|12915.93|13036.4|12916.4|13034.66|12914.66|9
1627119500000|2021-07-24 09:38:20|13035.83|12915.83|13035.19|12915.19|13035.83|12915.83|13034.93|12914.93|9
1627119510000|2021-07-24 09:38:30|13034.88|12914.88|13035.42|12915.42|13035.42|12915.42|13034.74|12914.74|10
1627119520000|2021-07-24 09:38:40|13035.77|12915.77|13035.33|12915.33|13036.52|12916.52|13035.29|12915.29|10
1627119530000|2021-07-24 09:38:50|13035|12915|13035.37|12915.37|13036.09|12916.09|13034.92|12914.92|10
1627119540000|2021-07-24 09:39:00|13035.49|12915.49|13036.72|12916.72|13037.6|12917.6|13035.44|12915.44|10
1627119550000|2021-07-24 09:39:10|13035.82|12915.82|13033.75|12913.75|13035.82|12915.82|13033.75|12913.75|10
1627119560000|2021-07-24 09:39:20|13033.79|12913.79|13030.86|12910.86|13033.79|12913.79|13030.86|12910.86|10
1627119570000|2021-07-24 09:39:30|13030.85|12910.85|13030.79|12910.79|13030.98|12910.98|13030.66|12910.66|10
1627119580000|2021-07-24 09:39:40|13030.82|12910.82|13030.2|12910.2|13030.92|12910.92|13030.2|12910.2|9
1627119590000|2021-07-24 09:39:50|13029.42|12909.42|13028.57|12908.57|13029.59|12909.59|13028.57|12908.57|7
1627119600000|2021-07-24 09:40:00|13028.56|12908.56|13029.83|12909.83|13029.83|12909.83|13028.56|12908.56|7
1627119610000|2021-07-24 09:40:10|13028.97|12908.97|13028.47|12908.47|13029.4|12909.4|13028.04|12908.04|10
1627119620000|2021-07-24 09:40:20|13027.92|12907.92|13028.94|12908.94|13029.05|12909.05|13027.7|12907.7|10
1627119630000|2021-07-24 09:40:30|13029.24|12909.24|13029.37|12909.37|13029.48|12909.48|13028.28|12908.28|9
1627119640000|2021-07-24 09:40:40|13029.3|12909.3|13030.79|12910.79|13030.79|12910.79|13029.17|12909.17|9
1627119650000|2021-07-24 09:40:50|13030.92|12910.92|13029.92|12909.92|13031.04|12911.04|13029.92|12909.92|9
1627119660000|2021-07-24 09:41:00|13030.83|12910.83|13032.51|12912.51|13032.51|12912.51|13030.83|12910.83|10
1627119670000|2021-07-24 09:41:10|13032.64|12912.64|13034.02|12914.02|13034.51|12914.51|13032.64|12912.64|10
1627119680000|2021-07-24 09:41:20|13034.1|12914.1|13033.28|12913.28|13034.57|12914.57|13033.28|12913.28|9
1627119690000|2021-07-24 09:41:30|13033.02|12913.02|13032.91|12912.91|13033.98|12913.98|13032.91|12912.91|10
1627119700000|2021-07-24 09:41:40|13031.24|12911.24|13029.88|12909.88|13031.24|12911.24|13029.83|12909.83|9
1627119710000|2021-07-24 09:41:50|13029.82|12909.82|13029.14|12909.14|13029.82|12909.82|13028.33|12908.33|10
1627119720000|2021-07-24 09:42:00|13029.21|12909.21|13029.46|12909.46|13029.49|12909.49|13028.91|12908.91|10
1627119730000|2021-07-24 09:42:10|13029.37|12909.37|13028.84|12908.84|13029.47|12909.47|13028.83|12908.83|9
1627119740000|2021-07-24 09:42:20|13029.36|12909.36|13028.31|12908.31|13029.39|12909.39|13028.31|12908.31|9
1627119750000|2021-07-24 09:42:30|13029.28|12909.28|13029.62|12909.62|13030.39|12910.39|13029.28|12909.28|10
1627119760000|2021-07-24 09:42:40|13029.52|12909.52|13030.24|12910.24|13030.24|12910.24|13029.52|12909.52|10
1627119770000|2021-07-24 09:42:50|13029.91|12909.91|13027.96|12907.96|13029.91|12909.91|13027.96|12907.96|10
1627119780000|2021-07-24 09:43:00|13028.3|12908.3|13029.44|12909.44|13029.47|12909.47|13028.07|12908.07|9
1627119790000|2021-07-24 09:43:10|13028.85|12908.85|13031.69|12911.69|13031.7|12911.7|13028.82|12908.82|10
1627119800000|2021-07-24 09:43:20|13031.94|12911.94|13035.06|12915.06|13035.28|12915.28|13031.94|12911.94|10
1627119810000|2021-07-24 09:43:30|13035.72|12915.72|13040.29|12920.29|13040.29|12920.29|13035.72|12915.72|10
1627119820000|2021-07-24 09:43:40|13040.51|12920.51|13043.26|12923.26|13043.26|12923.26|13040.51|12920.51|10
1627119830000|2021-07-24 09:43:50|13043.44|12923.44|13046.74|12926.74|13046.74|12926.74|13043.44|12923.44|10
1627119840000|2021-07-24 09:44:00|13046.41|12926.41|13048.06|12928.06|13048.06|12928.06|13046.41|12926.41|9
1627119850000|2021-07-24 09:44:10|13048.32|12928.32|13049.19|12929.19|13049.35|12929.35|13048.18|12928.18|10
1627119860000|2021-07-24 09:44:20|13049.18|12929.18|13050.38|12930.38|13050.38|12930.38|13049.06|12929.06|10
1627119870000|2021-07-24 09:44:30|13050.33|12930.33|13050.1|12930.1|13050.69|12930.69|13049.46|12929.46|9
1627119880000|2021-07-24 09:44:40|13050.09|12930.09|13050.62|12930.62|13051.19|12931.19|13049.99|12929.99|10
1627119890000|2021-07-24 09:44:50|13050.85|12930.85|13050.17|12930.17|13050.85|12930.85|13049.89|12929.89|9
1627119900000|2021-07-24 09:45:00|13049.97|12929.97|13048.22|12928.22|13049.97|12929.97|13047.54|12927.54|9
1627119910000|2021-07-24 09:45:10|13046.27|12926.27|13041.32|12921.32|13046.27|12926.27|13041.32|12921.32|10
1627119920000|2021-07-24 09:45:20|13041.45|12921.45|13037.76|12917.76|13041.45|12921.45|13037.76|12917.76|8
1627119930000|2021-07-24 09:45:30|13037.37|12917.37|13037.07|12917.07|13037.4|12917.4|13036.67|12916.67|9
1627119940000|2021-07-24 09:45:40|13037.09|12917.09|13035.56|12915.56|13037.1|12917.1|13035.45|12915.45|10
1627119950000|2021-07-24 09:45:50|13035.24|12915.24|13037.52|12917.52|13037.52|12917.52|13034.97|12914.97|10
1627119960000|2021-07-24 09:46:00|13037.54|12917.54|13039.72|12919.72|13039.72|12919.72|13037.54|12917.54|10
1627119970000|2021-07-24 09:46:10|13039.87|12919.87|13042.9|12922.9|13043.11|12923.11|13039.87|12919.87|9
1627119980000|2021-07-24 09:46:20|13043.72|12923.72|13046.87|12926.87|13047.13|12927.13|13043.66|12923.66|9
1627119990000|2021-07-24 09:46:30|13046.85|12926.85|13048.32|12928.32|13049.36|12929.36|13046.71|12926.71|10
1627120000000|2021-07-24 09:46:40|13050.27|12930.27|13054.42|12934.42|13054.42|12934.42|13049.45|12929.45|10
1627120010000|2021-07-24 09:46:50|13054.33|12934.33|13057.99|12937.99|13057.99|12937.99|13054.33|12934.33|10
1627120020000|2021-07-24 09:47:00|13058.95|12938.95|13059.82|12939.82|13060.08|12940.08|13058.95|12938.95|10
1627120030000|2021-07-24 09:47:10|13060.35|12940.35|13061.01|12941.01|13061.97|12941.97|13059.8|12939.8|10
1627120040000|2021-07-24 09:47:20|13061.76|12941.76|13060.71|12940.71|13061.76|12941.76|13060.67|12940.67|10
1627120050000|2021-07-24 09:47:30|13060.67|12940.67|13058.94|12938.94|13060.85|12940.85|13058.94|12938.94|10
1627120060000|2021-07-24 09:47:40|13059|12939|13057.5|12937.5|13059|12939|13057.5|12937.5|10
1627120070000|2021-07-24 09:47:50|13057.56|12937.56|13057.02|12937.02|13057.56|12937.56|13057.02|12937.02|7
1627120080000|2021-07-24 09:48:00|13057.09|12937.09|13052.31|12932.31|13057.2|12937.2|13052.31|12932.31|10
1627120090000|2021-07-24 09:48:10|13052.44|12932.44|13048.44|12928.44|13052.44|12932.44|13048.44|12928.44|10
1627120100000|2021-07-24 09:48:20|13048.6|12928.6|13050.43|12930.43|13050.43|12930.43|13048.12|12928.12|10
1627120110000|2021-07-24 09:48:30|13050.74|12930.74|13052.07|12932.07|13052.07|12932.07|13050.41|12930.41|10
1627120120000|2021-07-24 09:48:40|13051.72|12931.72|13051.56|12931.56|13052.56|12932.56|13051.56|12931.56|9
1627120130000|2021-07-24 09:48:50|13051.46|12931.46|13050.22|12930.22|13051.46|12931.46|13049.39|12929.39|9
1627120140000|2021-07-24 09:49:00|13050.34|12930.34|13051.21|12931.21|13051.21|12931.21|13050.34|12930.34|9
1627120150000|2021-07-24 09:49:10|13051.36|12931.36|13053.16|12933.16|13053.16|12933.16|13051.36|12931.36|10
1627120160000|2021-07-24 09:49:20|13053.17|12933.17|13056.36|12936.36|13056.36|12936.36|13053.17|12933.17|10
1627120170000|2021-07-24 09:49:30|13056.7|12936.7|13057.6|12937.6|13057.64|12937.64|13056.47|12936.47|10
1627120180000|2021-07-24 09:49:40|13057.58|12937.58|13054.92|12934.92|13057.58|12937.58|13054.92|12934.92|9
1627120190000|2021-07-24 09:49:50|13054.47|12934.47|13055.4|12935.4|13055.62|12935.62|13054.36|12934.36|10
1627120200000|2021-07-24 09:50:00|13054.6|12934.6|13055.84|12935.84|13056.29|12936.29|13054.53|12934.53|10
1627120210000|2021-07-24 09:50:10|13055.95|12935.95|13059.73|12939.73|13059.73|12939.73|13055.95|12935.95|10
1627120220000|2021-07-24 09:50:20|13059.31|12939.31|13060.12|12940.12|13060.12|12940.12|13059.31|12939.31|9
1627120230000|2021-07-24 09:50:30|13060.3|12940.3|13061.47|12941.47|13061.47|12941.47|13059.82|12939.82|10
1627120240000|2021-07-24 09:50:40|13061.63|12941.63|13061.28|12941.28|13061.63|12941.63|13060.12|12940.12|10
1627120250000|2021-07-24 09:50:50|13060.96|12940.96|13060.54|12940.54|13061.06|12941.06|13060.48|12940.48|10
1627120260000|2021-07-24 09:51:00|13060.29|12940.29|13060.59|12940.59|13060.64|12940.64|13060.25|12940.25|10
1627120270000|2021-07-24 09:51:10|13060.31|12940.31|13059.93|12939.93|13060.69|12940.69|13059.76|12939.76|10
1627120280000|2021-07-24 09:51:20|13060.12|12940.12|13060.63|12940.63|13061.03|12941.03|13060.12|12940.12|10
1627120290000|2021-07-24 09:51:30|13060.54|12940.54|13060.2|12940.2|13061.06|12941.06|13060.14|12940.14|10
1627120300000|2021-07-24 09:51:40|13059.85|12939.85|13058.49|12938.49|13060.03|12940.03|13058.29|12938.29|9
1627120310000|2021-07-24 09:51:50|13058.3|12938.3|13056.55|12936.55|13058.3|12938.3|13056.55|12936.55|10
1627120320000|2021-07-24 09:52:00|13056.74|12936.74|13056.53|12936.53|13056.81|12936.81|13056.49|12936.49|9
1627120330000|2021-07-24 09:52:10|13056.51|12936.51|13054.7|12934.7|13056.65|12936.65|13054.64|12934.64|10
1627120340000|2021-07-24 09:52:20|13054.66|12934.66|13056.32|12936.32|13056.32|12936.32|13054.45|12934.45|9
1627120350000|2021-07-24 09:52:30|13056.34|12936.34|13057.27|12937.27|13057.58|12937.58|13056.26|12936.26|9
1627120360000|2021-07-24 09:52:40|13057.3|12937.3|13058.14|12938.14|13058.14|12938.14|13057.27|12937.27|10
1627120370000|2021-07-24 09:52:50|13057.87|12937.87|13056.52|12936.52|13057.91|12937.91|13056.52|12936.52|10
1627120380000|2021-07-24 09:53:00|13056.1|12936.1|13055.76|12935.76|13056.57|12936.57|13055.76|12935.76|10
1627120390000|2021-07-24 09:53:10|13055.77|12935.77|13054.85|12934.85|13055.77|12935.77|13054.5|12934.5|10
1627120400000|2021-07-24 09:53:20|13055|12935|13056.16|12936.16|13056.16|12936.16|13054.99|12934.99|10
1627120410000|2021-07-24 09:53:30|13056.14|12936.14|13055.07|12935.07|13056.17|12936.17|13055.07|12935.07|10
1627120420000|2021-07-24 09:53:40|13054.14|12934.14|13053.63|12933.63|13054.7|12934.7|13053.59|12933.59|10
1627120430000|2021-07-24 09:53:50|13053.81|12933.81|13055.77|12935.77|13055.77|12935.77|13053.81|12933.81|10
1627120440000|2021-07-24 09:54:00|13057.8|12937.8|13061.52|12941.52|13061.52|12941.52|13057.8|12937.8|10
1627120450000|2021-07-24 09:54:10|13061.89|12941.89|13065.94|12945.94|13065.94|12945.94|13061.46|12941.46|10
1627120460000|2021-07-24 09:54:20|13066.58|12946.58|13074.43|12954.43|13074.55|12954.55|13066.58|12946.58|10
1627120470000|2021-07-24 09:54:30|13074.97|12954.97|13075.71|12955.71|13075.71|12955.71|13074.88|12954.88|10
1627120480000|2021-07-24 09:54:40|13075.22|12955.22|13075.2|12955.2|13075.68|12955.68|13075.04|12955.04|10
1627120490000|2021-07-24 09:54:50|13075.14|12955.14|13075.96|12955.96|13075.96|12955.96|13074.3|12954.3|10
1627120500000|2021-07-24 09:55:00|13075.63|12955.63|13074.28|12954.28|13075.63|12955.63|13073.58|12953.58|10
1627120510000|2021-07-24 09:55:10|13074.07|12954.07|13073.78|12953.78|13074.31|12954.31|13073.57|12953.57|9
1627120520000|2021-07-24 09:55:20|13074.1|12954.1|13075.12|12955.12|13075.12|12955.12|13073.73|12953.73|9
1627120530000|2021-07-24 09:55:30|13075.05|12955.05|13073.03|12953.03|13075.05|12955.05|13073.03|12953.03|10
1627120540000|2021-07-24 09:55:40|13072.91|12952.91|13069.9|12949.9|13072.91|12952.91|13069.82|12949.82|9
1627120550000|2021-07-24 09:55:50|13070.12|12950.12|13069.1|12949.1|13070.12|12950.12|13068.82|12948.82|10
1627120560000|2021-07-24 09:56:00|13069.33|12949.33|13069.6|12949.6|13069.6|12949.6|13068.99|12948.99|9
1627120570000|2021-07-24 09:56:10|13069.7|12949.7|13070.03|12950.03|13070.17|12950.17|13069.69|12949.69|9
1627120580000|2021-07-24 09:56:20|13069.74|12949.74|13070.56|12950.56|13070.69|12950.69|13069.53|12949.53|10
1627120590000|2021-07-24 09:56:30|13070.86|12950.86|13071.03|12951.03|13071.57|12951.57|13070.86|12950.86|10
1627120600000|2021-07-24 09:56:40|13070.85|12950.85|13069.14|12949.14|13070.85|12950.85|13068.96|12948.96|10
1627120610000|2021-07-24 09:56:50|13068.89|12948.89|13070.43|12950.43|13070.43|12950.43|13068.66|12948.66|10
1627120620000|2021-07-24 09:57:00|13070.28|12950.28|13069.94|12949.94|13070.28|12950.28|13069.63|12949.63|9
1627120630000|2021-07-24 09:57:10|13069.71|12949.71|13067.89|12947.89|13069.71|12949.71|13067.89|12947.89|9
1627120640000|2021-07-24 09:57:20|13067.48|12947.48|13070.4|12950.4|13070.4|12950.4|13067.48|12947.48|10
1627120650000|2021-07-24 09:57:30|13070.78|12950.78|13073.98|12953.98|13074.8|12954.8|13070.78|12950.78|10
1627120660000|2021-07-24 09:57:40|13073.9|12953.9|13073.96|12953.96|13073.96|12953.96|13072.22|12952.22|10
1627120670000|2021-07-24 09:57:50|13074.05|12954.05|13074.11|12954.11|13074.32|12954.32|13073.94|12953.94|10
1627120680000|2021-07-24 09:58:00|13074.09|12954.09|13072.79|12952.79|13074.09|12954.09|13072.67|12952.67|10
1627120690000|2021-07-24 09:58:10|13072.83|12952.83|13071.84|12951.84|13073.4|12953.4|13071.29|12951.29|10
1627120700000|2021-07-24 09:58:20|13071.67|12951.67|13075.1|12955.1|13075.1|12955.1|13071.67|12951.67|10
1627120710000|2021-07-24 09:58:30|13075.36|12955.36|13075.6|12955.6|13075.6|12955.6|13075.36|12955.36|7
1627120720000|2021-07-24 09:58:40|13075.51|12955.51|13076.41|12956.41|13076.41|12956.41|13075.51|12955.51|9
1627120730000|2021-07-24 09:58:50|13076.51|12956.51|13075.81|12955.81|13076.51|12956.51|13075.75|12955.75|10
1627120740000|2021-07-24 09:59:00|13075.6|12955.6|13076.28|12956.28|13076.28|12956.28|13075.6|12955.6|9
1627120750000|2021-07-24 09:59:10|13076.64|12956.64|13076.69|12956.69|13076.93|12956.93|13076.52|12956.52|10
1627120760000|2021-07-24 09:59:20|13076.35|12956.35|13076.17|12956.17|13076.45|12956.45|13076.17|12956.17|10
1627120770000|2021-07-24 09:59:30|13076.26|12956.26|13078.12|12958.12|13078.12|12958.12|13076.24|12956.24|9
1627120780000|2021-07-24 09:59:40|13077.97|12957.97|13076.59|12956.59|13077.99|12957.99|13076.38|12956.38|10
1627120790000|2021-07-24 09:59:50|13076.48|12956.48|13075.22|12955.22|13076.48|12956.48|13075.22|12955.22|10
1627120800000|2021-07-24 10:00:00|13075.11|12955.11|13075.93|12955.93|13075.95|12955.95|13074.91|12954.91|8
1627120810000|2021-07-24 10:00:10|13076.04|12956.04|13075.36|12955.36|13076.04|12956.04|13075.26|12955.26|10
1627120820000|2021-07-24 10:00:20|13075.61|12955.61|13074.65|12954.65|13075.61|12955.61|13074.5|12954.5|10
1627120830000|2021-07-24 10:00:30|13074.74|12954.74|13076.37|12956.37|13076.4|12956.4|13074.66|12954.66|10
1627120840000|2021-07-24 10:00:40|13076.16|12956.16|13076.7|12956.7|13076.7|12956.7|13076.01|12956.01|9
1627120850000|2021-07-24 10:00:50|13076.16|12956.16|13076.31|12956.31|13076.31|12956.31|13075.99|12955.99|9
1627120860000|2021-07-24 10:01:00|13076.19|12956.19|13073.94|12953.94|13076.32|12956.32|13073.94|12953.94|10
1627120870000|2021-07-24 10:01:10|13073.77|12953.77|13071.87|12951.87|13073.77|12953.77|13071.87|12951.87|10
1627120880000|2021-07-24 10:01:20|13072.35|12952.35|13071.65|12951.65|13072.35|12952.35|13071.07|12951.07|9
1627120890000|2021-07-24 10:01:30|13071.74|12951.74|13070.46|12950.46|13071.74|12951.74|13070.46|12950.46|10
1627120900000|2021-07-24 10:01:40|13070.42|12950.42|13069.74|12949.74|13070.42|12950.42|13069.04|12949.04|9
1627120910000|2021-07-24 10:01:50|13069.36|12949.36|13065.93|12945.93|13069.36|12949.36|13065.93|12945.93|10
1627120920000|2021-07-24 10:02:00|13065.79|12945.79|13064.92|12944.92|13065.79|12945.79|13064.47|12944.47|9
1627120930000|2021-07-24 10:02:10|13064.91|12944.91|13062.39|12942.39|13064.91|12944.91|13062.39|12942.39|9
1627120940000|2021-07-24 10:02:20|13062.33|12942.33|13061.26|12941.26|13062.34|12942.34|13061.14|12941.14|10
1627120950000|2021-07-24 10:02:30|13061.27|12941.27|13059.41|12939.41|13061.27|12941.27|13059.41|12939.41|9
1627120960000|2021-07-24 10:02:40|13059.4|12939.4|13057.49|12937.49|13059.4|12939.4|13057.49|12937.49|7
1627120970000|2021-07-24 10:02:50|13056.07|12936.07|13056.37|12936.37|13056.5|12936.5|13055.44|12935.44|10
1627120980000|2021-07-24 10:03:00|13056.33|12936.33|13055.67|12935.67|13056.43|12936.43|13055.32|12935.32|10
1627120990000|2021-07-24 10:03:10|13055.63|12935.63|13054.23|12934.23|13055.79|12935.79|13054.23|12934.23|9
1627121000000|2021-07-24 10:03:20|13054.13|12934.13|13052.93|12932.93|13054.53|12934.53|13052.93|12932.93|10
1627121010000|2021-07-24 10:03:30|13052.85|12932.85|13050.82|12930.82|13052.85|12932.85|13050.82|12930.82|9
1627121020000|2021-07-24 10:03:40|13050.91|12930.91|13050.24|12930.24|13051.02|12931.02|13050.18|12930.18|10
1627121030000|2021-07-24 10:03:50|13050.09|12930.09|13048.84|12928.84|13050.09|12930.09|13048.57|12928.57|8
1627121040000|2021-07-24 10:04:00|13048.79|12928.79|13049.08|12929.08|13049.08|12929.08|13048.75|12928.75|10
1627121050000|2021-07-24 10:04:10|13049.03|12929.03|13049.46|12929.46|13049.46|12929.46|13048.87|12928.87|8
1627121060000|2021-07-24 10:04:20|13049.21|12929.21|13050.45|12930.45|13050.45|12930.45|13049.21|12929.21|9
1627121070000|2021-07-24 10:04:30|13050.43|12930.43|13050.96|12930.96|13051.66|12931.66|13050.43|12930.43|10
1627121080000|2021-07-24 10:04:40|13050.95|12930.95|13051.64|12931.64|13051.72|12931.72|13050.95|12930.95|7
1627121090000|2021-07-24 10:04:50|13052.45|12932.45|13052.49|12932.49|13053|12933|13052.07|12932.07|10
1627121100000|2021-07-24 10:05:00|13053.62|12933.62|13053.67|12933.67|13053.73|12933.73|13053.57|12933.57|7
1627121110000|2021-07-24 10:05:10|13053.65|12933.65|13052.14|12932.14|13053.65|12933.65|13052.14|12932.14|10
1627121120000|2021-07-24 10:05:20|13051.99|12931.99|13051.19|12931.19|13053.73|12933.73|13050.44|12930.44|10
1627121130000|2021-07-24 10:05:30|13051.33|12931.33|13048.84|12928.84|13051.33|12931.33|13048.84|12928.84|10
1627121140000|2021-07-24 10:05:40|13048.86|12928.86|13049.21|12929.21|13050.3|12930.3|13048.86|12928.86|10
1627121150000|2021-07-24 10:05:50|13049.24|12929.24|13048.48|12928.48|13049.24|12929.24|13048.48|12928.48|10
1627121160000|2021-07-24 10:06:00|13048.69|12928.69|13046.96|12926.96|13048.69|12928.69|13046.96|12926.96|10
1627121170000|2021-07-24 10:06:10|13046.58|12926.58|13042.26|12922.26|13046.58|12926.58|13042.26|12922.26|10
1627121180000|2021-07-24 10:06:20|13040.43|12920.43|13038.71|12918.71|13040.43|12920.43|13038.47|12918.47|10
1627121190000|2021-07-24 10:06:30|13038.26|12918.26|13038.68|12918.68|13039.01|12919.01|13038.26|12918.26|10
1627121200000|2021-07-24 10:06:40|13038.74|12918.74|13038.08|12918.08|13039.14|12919.14|13038.08|12918.08|9
1627121210000|2021-07-24 10:06:50|13037.78|12917.78|13039.75|12919.75|13039.75|12919.75|13037.75|12917.75|9
1627121220000|2021-07-24 10:07:00|13039.76|12919.76|13040.49|12920.49|13040.49|12920.49|13039.76|12919.76|8
1627121230000|2021-07-24 10:07:10|13040.27|12920.27|13040.92|12920.92|13041.71|12921.71|13040.25|12920.25|9
1627121240000|2021-07-24 10:07:20|13040.95|12920.95|13041.02|12921.02|13041.28|12921.28|13040.93|12920.93|9
1627121250000|2021-07-24 10:07:30|13040.93|12920.93|13039.81|12919.81|13040.93|12920.93|13039.81|12919.81|9
1627121260000|2021-07-24 10:07:40|13040.01|12920.01|13038.04|12918.04|13040.01|12920.01|13038.04|12918.04|10
1627121270000|2021-07-24 10:07:50|13037.81|12917.81|13036.54|12916.54|13037.81|12917.81|13036.54|12916.54|9
1627121280000|2021-07-24 10:08:00|13036.58|12916.58|13035.1|12915.1|13036.59|12916.59|13034.99|12914.99|10
1627121290000|2021-07-24 10:08:10|13035.23|12915.23|13037.21|12917.21|13037.21|12917.21|13035.23|12915.23|9
1627121300000|2021-07-24 10:08:20|13037.47|12917.47|13039.41|12919.41|13039.42|12919.42|13037.47|12917.47|8
1627121310000|2021-07-24 10:08:30|13039.31|12919.31|13039.4|12919.4|13039.89|12919.89|13039.31|12919.31|10
1627121320000|2021-07-24 10:08:40|13039.54|12919.54|13040.25|12920.25|13040.6|12920.6|13039.54|12919.54|10
1627121330000|2021-07-24 10:08:50|13040.26|12920.26|13037.97|12917.97|13040.26|12920.26|13037.97|12917.97|10
1627121340000|2021-07-24 10:09:00|13037.48|12917.48|13036.84|12916.84|13037.5|12917.5|13036.84|12916.84|10
1627121350000|2021-07-24 10:09:10|13036.77|12916.77|13036.31|12916.31|13036.87|12916.87|13036.31|12916.31|10
1627121360000|2021-07-24 10:09:20|13036.11|12916.11|13036|12916|13036.11|12916.11|13035.22|12915.22|9
1627121370000|2021-07-24 10:09:30|13036.14|12916.14|13035.83|12915.83|13036.17|12916.17|13035.83|12915.83|7
1627121380000|2021-07-24 10:09:40|13035.85|12915.85|13036.48|12916.48|13036.48|12916.48|13035.85|12915.85|8
1627121390000|2021-07-24 10:09:50|13037.18|12917.18|13038.46|12918.46|13038.46|12918.46|13037.18|12917.18|10
1627121400000|2021-07-24 10:10:00|13038.62|12918.62|13038.11|12918.11|13038.84|12918.84|13037.92|12917.92|7
1627121410000|2021-07-24 10:10:10|13038.05|12918.05|13034.79|12914.79|13038.05|12918.05|13034.75|12914.75|10
1627121420000|2021-07-24 10:10:20|13034.95|12914.95|13035.76|12915.76|13035.76|12915.76|13034.77|12914.77|9
1627121430000|2021-07-24 10:10:30|13035.71|12915.71|13036.26|12916.26|13036.6|12916.6|13035.54|12915.54|8
1627121440000|2021-07-24 10:10:40|13036.3|12916.3|13033.71|12913.71|13036.63|12916.63|13033.65|12913.65|10
1627121450000|2021-07-24 10:10:50|13033.73|12913.73|13033.63|12913.63|13034.54|12914.54|13033.63|12913.63|8
1627121460000|2021-07-24 10:11:00|13033.42|12913.42|13032.05|12912.05|13033.97|12913.97|13032.05|12912.05|10
1627121470000|2021-07-24 10:11:10|13031.44|12911.44|13028.95|12908.95|13031.44|12911.44|13028.93|12908.93|10
1627121480000|2021-07-24 10:11:20|13028.8|12908.8|13026.9|12906.9|13028.8|12908.8|13026.61|12906.61|10
1627121490000|2021-07-24 10:11:30|13026.86|12906.86|13025.67|12905.67|13027.04|12907.04|13025.67|12905.67|9
1627121500000|2021-07-24 10:11:40|13025.29|12905.29|13020.91|12900.91|13025.29|12905.29|13020.91|12900.91|10
1627121510000|2021-07-24 10:11:50|13020.86|12900.86|13020.81|12900.81|13021.75|12901.75|13020.65|12900.65|10
1627121520000|2021-07-24 10:12:00|13020.93|12900.93|13022.15|12902.15|13022.22|12902.22|13020.93|12900.93|9
1627121530000|2021-07-24 10:12:10|13022.01|12902.01|13020.57|12900.57|13022.04|12902.04|13020.57|12900.57|8
1627121540000|2021-07-24 10:12:20|13020.35|12900.35|13019.88|12899.88|13020.37|12900.37|13019.73|12899.73|10
1627121550000|2021-07-24 10:12:30|13020.04|12900.04|13021.83|12901.83|13021.83|12901.83|13020.04|12900.04|8
1627121560000|2021-07-24 10:12:40|13022.17|12902.17|13023.03|12903.03|13023.26|12903.26|13022.17|12902.17|7
1627121570000|2021-07-24 10:12:50|13023.34|12903.34|13023.04|12903.04|13023.34|12903.34|13022.76|12902.76|9
1627121580000|2021-07-24 10:13:00|13023.27|12903.27|13021.49|12901.49|13023.27|12903.27|13020.95|12900.95|9
1627121590000|2021-07-24 10:13:10|13021.65|12901.65|13019.19|12899.19|13021.65|12901.65|13019.19|12899.19|10
1627121600000|2021-07-24 10:13:20|13019.32|12899.32|13018.12|12898.12|13019.32|12899.32|13018|12898|9
1627121610000|2021-07-24 10:13:30|13018.01|12898.01|13018.84|12898.84|13018.84|12898.84|13017.94|12897.94|8
1627121620000|2021-07-24 10:13:40|13018.83|12898.83|13018.59|12898.59|13018.88|12898.88|13018.58|12898.58|9
1627121630000|2021-07-24 10:13:50|13018.53|12898.53|13018.08|12898.08|13018.53|12898.53|13018.07|12898.07|6
1627121640000|2021-07-24 10:14:00|13017.84|12897.84|13018.81|12898.81|13018.81|12898.81|13017.5|12897.5|8
1627121650000|2021-07-24 10:14:10|13018.83|12898.83|13017.51|12897.51|13018.83|12898.83|13017.51|12897.51|10
1627121660000|2021-07-24 10:14:20|13017.52|12897.52|13015.98|12895.98|13017.52|12897.52|13015.97|12895.97|6
1627121670000|2021-07-24 10:14:30|13016|12896|13016.15|12896.15|13016.46|12896.46|13015.6|12895.6|8
1627121680000|2021-07-24 10:14:40|13015.19|12895.19|13016.38|12896.38|13016.38|12896.38|13014.53|12894.53|9
1627121690000|2021-07-24 10:14:50|13017.12|12897.12|13019.81|12899.81|13019.91|12899.91|13017.12|12897.12|10
1627121700000|2021-07-24 10:15:00|13019.96|12899.96|13020.6|12900.6|13020.69|12900.69|13019.96|12899.96|7
1627121710000|2021-07-24 10:15:10|13019.37|12899.37|13020.64|12900.64|13020.68|12900.68|13019.37|12899.37|7
1627121720000|2021-07-24 10:15:20|13020.67|12900.67|13021.44|12901.44|13021.44|12901.44|13020.03|12900.03|7
1627121730000|2021-07-24 10:15:30|13021.33|12901.33|13020.1|12900.1|13021.35|12901.35|13020.1|12900.1|9
1627121740000|2021-07-24 10:15:40|13020.38|12900.38|13020.41|12900.41|13020.63|12900.63|13020.21|12900.21|10
1627121750000|2021-07-24 10:15:50|13020.36|12900.36|13019.12|12899.12|13020.36|12900.36|13019.12|12899.12|9
1627121760000|2021-07-24 10:16:00|13019.24|12899.24|13019.57|12899.57|13019.82|12899.82|13019.24|12899.24|8
1627121770000|2021-07-24 10:16:10|13020.94|12900.94|13021|12901|13021.13|12901.13|13020.93|12900.93|9
1627121780000|2021-07-24 10:16:20|13020.71|12900.71|13021|12901|13021.19|12901.19|13020.71|12900.71|9
1627121790000|2021-07-24 10:16:30|13020.75|12900.75|13025|12905|13025|12905|13020.75|12900.75|10
1627121800000|2021-07-24 10:16:40|13025.93|12905.93|13028.28|12908.28|13028.48|12908.48|13025.93|12905.93|10
1627121810000|2021-07-24 10:16:50|13028.4|12908.4|13030.55|12910.55|13030.75|12910.75|13028.4|12908.4|10
1627121820000|2021-07-24 10:17:00|13030.75|12910.75|13034.2|12914.2|13034.52|12914.52|13030.75|12910.75|10
1627121830000|2021-07-24 10:17:10|13033.45|12913.45|13033.14|12913.14|13034.7|12914.7|13033.14|12913.14|10
1627121840000|2021-07-24 10:17:20|13032.89|12912.89|13033.15|12913.15|13034.24|12914.24|13032.89|12912.89|10
1627121850000|2021-07-24 10:17:30|13033.34|12913.34|13038.04|12918.04|13038.04|12918.04|13033.34|12913.34|10
1627121860000|2021-07-24 10:17:40|13038.02|12918.02|13041.78|12921.78|13041.78|12921.78|13038.02|12918.02|9
1627121870000|2021-07-24 10:17:50|13041.7|12921.7|13041.07|12921.07|13042.72|12922.72|13041.07|12921.07|10
1627121880000|2021-07-24 10:18:00|13040.69|12920.69|13039.51|12919.51|13040.69|12920.69|13039.14|12919.14|9
1627121890000|2021-07-24 10:18:10|13039.68|12919.68|13037.88|12917.88|13039.78|12919.78|13037.88|12917.88|10
1627121900000|2021-07-24 10:18:20|13037.65|12917.65|13036.85|12916.85|13037.65|12917.65|13036.82|12916.82|8
1627121910000|2021-07-24 10:18:30|13036.81|12916.81|13036.64|12916.64|13036.81|12916.81|13036.64|12916.64|8
1627121920000|2021-07-24 10:18:40|13036.67|12916.67|13036.9|12916.9|13037.02|12917.02|13036.67|12916.67|10
1627121930000|2021-07-24 10:18:50|13036.87|12916.87|13037.11|12917.11|13037.13|12917.13|13036.87|12916.87|8
1627121940000|2021-07-24 10:19:00|13037.55|12917.55|13038.59|12918.59|13038.59|12918.59|13037.55|12917.55|9
1627121950000|2021-07-24 10:19:10|13038.44|12918.44|13038.42|12918.42|13038.75|12918.75|13038.28|12918.28|5
1627121960000|2021-07-24 10:19:20|13038.35|12918.35|13037.18|12917.18|13038.59|12918.59|13037.18|12917.18|10
1627121970000|2021-07-24 10:19:30|13037.19|12917.19|13036.42|12916.42|13037.19|12917.19|13036.34|12916.34|10
1627121980000|2021-07-24 10:19:40|13036.47|12916.47|13038.18|12918.18|13038.18|12918.18|13036.47|12916.47|9
1627121990000|2021-07-24 10:19:50|13038.21|12918.21|13039.44|12919.44|13040.18|12920.18|13038.21|12918.21|9
1627122000000|2021-07-24 10:20:00|13039.42|12919.42|13040.95|12920.95|13041|12921|13039.42|12919.42|8
1627122010000|2021-07-24 10:20:10|13040.87|12920.87|13041.02|12921.02|13041.13|12921.13|13040.3|12920.3|10
1627122020000|2021-07-24 10:20:20|13041.13|12921.13|13042.86|12922.86|13042.88|12922.88|13040.83|12920.83|9
1627122030000|2021-07-24 10:20:30|13042.91|12922.91|13042.97|12922.97|13043.56|12923.56|13042.56|12922.56|9
1627122040000|2021-07-24 10:20:40|13042.74|12922.74|13042.29|12922.29|13043.35|12923.35|13042.19|12922.19|10
1627122050000|2021-07-24 10:20:50|13042.36|12922.36|13041.41|12921.41|13042.36|12922.36|13041.41|12921.41|7
1627122060000|2021-07-24 10:21:00|13041.32|12921.32|13040.97|12920.97|13041.32|12921.32|13040.52|12920.52|10
1627122070000|2021-07-24 10:21:10|13041.53|12921.53|13042.26|12922.26|13042.26|12922.26|13041.53|12921.53|9
1627122080000|2021-07-24 10:21:20|13042.2|12922.2|13041.89|12921.89|13042.52|12922.52|13041.05|12921.05|10
1627122090000|2021-07-24 10:21:30|13041.71|12921.71|13041.13|12921.13|13041.71|12921.71|13039.87|12919.87|10
1627122100000|2021-07-24 10:21:40|13041.27|12921.27|13042.02|12922.02|13042.02|12922.02|13041.27|12921.27|10
1627122110000|2021-07-24 10:21:50|13041.99|12921.99|13042.04|12922.04|13042.33|12922.33|13041.71|12921.71|9
1627122120000|2021-07-24 10:22:00|13042.17|12922.17|13042.3|12922.3|13042.49|12922.49|13041.87|12921.87|10
1627122130000|2021-07-24 10:22:10|13042.04|12922.04|13041.67|12921.67|13042.04|12922.04|13041.49|12921.49|9
1627122140000|2021-07-24 10:22:20|13042.02|12922.02|13041.96|12921.96|13042.65|12922.65|13041.92|12921.92|9
1627122150000|2021-07-24 10:22:30|13041.73|12921.73|13041.73|12921.73|13041.73|12921.73|13041.3|12921.3|10
1627122160000|2021-07-24 10:22:40|13041.76|12921.76|13042.2|12922.2|13042.2|12922.2|13041.76|12921.76|10
1627122170000|2021-07-24 10:22:50|13043.03|12923.03|13045.03|12925.03|13045.39|12925.39|13043.03|12923.03|10
1627122180000|2021-07-24 10:23:00|13045.17|12925.17|13046.14|12926.14|13046.57|12926.57|13045.17|12925.17|8
1627122190000|2021-07-24 10:23:10|13046.26|12926.26|13045.31|12925.31|13046.41|12926.41|13045.31|12925.31|7
1627122200000|2021-07-24 10:23:20|13045.3|12925.3|13045.63|12925.63|13045.78|12925.78|13044.94|12924.94|10
1627122210000|2021-07-24 10:23:30|13045.62|12925.62|13046.02|12926.02|13046.73|12926.73|13045.62|12925.62|10
1627122220000|2021-07-24 10:23:40|13046.24|12926.24|13044.28|12924.28|13046.24|12926.24|13044.28|12924.28|10
1627122230000|2021-07-24 10:23:50|13044.15|12924.15|13043.31|12923.31|13044.15|12924.15|13042.93|12922.93|9
1627122240000|2021-07-24 10:24:00|13044.15|12924.15|13044.66|12924.66|13044.66|12924.66|13044.01|12924.01|9
1627122250000|2021-07-24 10:24:10|13044.36|12924.36|13045.16|12925.16|13045.16|12925.16|13044.36|12924.36|9
1627122260000|2021-07-24 10:24:20|13045.03|12925.03|13044.96|12924.96|13045.13|12925.13|13044.9|12924.9|10
1627122270000|2021-07-24 10:24:30|13045.13|12925.13|13044.89|12924.89|13045.28|12925.28|13044.81|12924.81|10
1627122280000|2021-07-24 10:24:40|13045.06|12925.06|13042.41|12922.41|13045.06|12925.06|13042.41|12922.41|10
1627122290000|2021-07-24 10:24:50|13042.17|12922.17|13042.51|12922.51|13042.57|12922.57|13042.02|12922.02|10
1627122300000|2021-07-24 10:25:00|13042.71|12922.71|13044.48|12924.48|13045.03|12925.03|13042.71|12922.71|10
1627122310000|2021-07-24 10:25:10|13044.35|12924.35|13045.29|12925.29|13045.29|12925.29|13044.22|12924.22|10
1627122320000|2021-07-24 10:25:20|13045.39|12925.39|13046.64|12926.64|13046.64|12926.64|13045.39|12925.39|10
1627122330000|2021-07-24 10:25:30|13047.16|12927.16|13048.25|12928.25|13048.25|12928.25|13047.16|12927.16|9
1627122340000|2021-07-24 10:25:40|13048.28|12928.28|13048.4|12928.4|13048.47|12928.47|13048.28|12928.28|10
1627122350000|2021-07-24 10:25:50|13048.34|12928.34|13048.55|12928.55|13048.58|12928.58|13047.91|12927.91|10
1627122360000|2021-07-24 10:26:00|13048.5|12928.5|13047.72|12927.72|13048.92|12928.92|13047.72|12927.72|10
1627122370000|2021-07-24 10:26:10|13047.74|12927.74|13048.76|12928.76|13049.27|12929.27|13047.72|12927.72|9
1627122380000|2021-07-24 10:26:20|13049.44|12929.44|13049.52|12929.52|13049.94|12929.94|13049.3|12929.3|8
1627122390000|2021-07-24 10:26:30|13050.47|12930.47|13050.03|12930.03|13050.71|12930.71|13050.03|12930.03|10
1627122400000|2021-07-24 10:26:40|13050.05|12930.05|13050.87|12930.87|13050.91|12930.91|13049.65|12929.65|10
1627122410000|2021-07-24 10:26:50|13051.4|12931.4|13051.98|12931.98|13052.04|12932.04|13051.09|12931.09|10
1627122420000|2021-07-24 10:27:00|13052.13|12932.13|13048.11|12928.11|13052.13|12932.13|13048.11|12928.11|10
1627122430000|2021-07-24 10:27:10|13047.64|12927.64|13048.44|12928.44|13048.44|12928.44|13047.58|12927.58|7
1627122440000|2021-07-24 10:27:20|13048.27|12928.27|13050.42|12930.42|13050.51|12930.51|13048.27|12928.27|10
1627122450000|2021-07-24 10:27:30|13050.33|12930.33|13052.06|12932.06|13052.06|12932.06|13050.33|12930.33|10
1627122460000|2021-07-24 10:27:40|13052.6|12932.6|13054.58|12934.58|13054.82|12934.82|13052.49|12932.49|9
1627122470000|2021-07-24 10:27:50|13054.53|12934.53|13055.41|12935.41|13055.89|12935.89|13054.53|12934.53|8
1627122480000|2021-07-24 10:28:00|13055.42|12935.42|13057.37|12937.37|13057.39|12937.39|13055.42|12935.42|9
1627122490000|2021-07-24 10:28:10|13057.45|12937.45|13057.14|12937.14|13057.47|12937.47|13057.14|12937.14|9
1627122500000|2021-07-24 10:28:20|13057.05|12937.05|13055.97|12935.97|13057.05|12937.05|13055.88|12935.88|8
1627122510000|2021-07-24 10:28:30|13055.9|12935.9|13056.13|12936.13|13056.23|12936.23|13055.77|12935.77|9
1627122520000|2021-07-24 10:28:40|13056.14|12936.14|13055.94|12935.94|13056.14|12936.14|13055.56|12935.56|9
1627122530000|2021-07-24 10:28:50|13056.54|12936.54|13065.57|12945.57|13065.62|12945.62|13056.54|12936.54|10
1627122540000|2021-07-24 10:29:00|13065.72|12945.72|13072.42|12952.42|13072.42|12952.42|13065.72|12945.72|10
1627122550000|2021-07-24 10:29:10|13072.75|12952.75|13077.38|12957.38|13078.06|12958.06|13072.75|12952.75|10
1627122560000|2021-07-24 10:29:20|13076.54|12956.54|13077.34|12957.34|13077.34|12957.34|13076.04|12956.04|9
1627122570000|2021-07-24 10:29:30|13077.74|12957.74|13080.7|12960.7|13080.7|12960.7|13077.74|12957.74|10
1627122580000|2021-07-24 10:29:40|13080.46|12960.46|13076.28|12956.28|13080.46|12960.46|13076.28|12956.28|10
1627122590000|2021-07-24 10:29:50|13076.34|12956.34|13075.38|12955.38|13076.58|12956.58|13075.28|12955.28|10
1627122600000|2021-07-24 10:30:00|13075.52|12955.52|13075.84|12955.84|13077.53|12957.53|13075.22|12955.22|10
1627122610000|2021-07-24 10:30:10|13075.74|12955.74|13074.54|12954.54|13075.74|12955.74|13074.12|12954.12|9
1627122620000|2021-07-24 10:30:20|13074.43|12954.43|13074.4|12954.4|13075.13|12955.13|13074.37|12954.37|10
1627122630000|2021-07-24 10:30:30|13073.94|12953.94|13075.18|12955.18|13075.57|12955.57|13073.8|12953.8|10
1627122640000|2021-07-24 10:30:40|13074.76|12954.76|13077.3|12957.3|13077.3|12957.3|13074.62|12954.62|10
1627122650000|2021-07-24 10:30:50|13077.73|12957.73|13081.83|12961.83|13081.83|12961.83|13077.34|12957.34|10
1627122660000|2021-07-24 10:31:00|13084.27|12964.27|13081.93|12961.93|13086.46|12966.46|13081.93|12961.93|10
1627122670000|2021-07-24 10:31:10|13083.29|12963.29|13093.13|12973.13|13093.53|12973.53|13083.29|12963.29|10
1627122680000|2021-07-24 10:31:20|13093.14|12973.14|13095.99|12975.99|13095.99|12975.99|13091.23|12971.23|10
1627122690000|2021-07-24 10:31:30|13095.89|12975.89|13096.77|12976.77|13097.03|12977.03|13095.03|12975.03|10
1627122700000|2021-07-24 10:31:40|13098.18|12978.18|13099.58|12979.58|13099.8|12979.8|13098.05|12978.05|10
1627122710000|2021-07-24 10:31:50|13099.72|12979.72|13100.41|12980.41|13100.43|12980.43|13099.66|12979.66|10
1627122720000|2021-07-24 10:32:00|13100.57|12980.57|13099.31|12979.31|13100.57|12980.57|13099.16|12979.16|10
1627122730000|2021-07-24 10:32:10|13098.96|12978.96|13103.16|12983.16|13103.16|12983.16|13098.9|12978.9|10
1627122740000|2021-07-24 10:32:20|13103.34|12983.34|13104.87|12984.87|13104.87|12984.87|13102.7|12982.7|10
1627122750000|2021-07-24 10:32:30|13106.85|12986.85|13107.73|12987.73|13108.32|12988.32|13106.85|12986.85|10
1627122760000|2021-07-24 10:32:40|13108.05|12988.05|13109.33|12989.33|13109.86|12989.86|13108.05|12988.05|9
1627122770000|2021-07-24 10:32:50|13109.12|12989.12|13110.21|12990.21|13110.55|12990.55|13109.12|12989.12|10
1627122780000|2021-07-24 10:33:00|13110.13|12990.13|13109.47|12989.47|13110.83|12990.83|13109.47|12989.47|10
1627122790000|2021-07-24 10:33:10|13109.42|12989.42|13106.62|12986.62|13109.42|12989.42|13105.98|12985.98|10
1627122800000|2021-07-24 10:33:20|13107.04|12987.04|13107.07|12987.07|13108.21|12988.21|13107.02|12987.02|9
1627122810000|2021-07-24 10:33:30|13107.02|12987.02|13109.71|12989.71|13109.71|12989.71|13107.02|12987.02|10
1627122820000|2021-07-24 10:33:40|13109.53|12989.53|13112.79|12992.79|13113.82|12993.82|13109.07|12989.07|10
1627122830000|2021-07-24 10:33:50|13113.6|12993.6|13114.29|12994.29|13114.29|12994.29|13113.6|12993.6|9
1627122840000|2021-07-24 10:34:00|13114.68|12994.68|13114.45|12994.45|13114.89|12994.89|13114.33|12994.33|9
1627122850000|2021-07-24 10:34:10|13114.3|12994.3|13115.03|12995.03|13115.03|12995.03|13114.3|12994.3|9
1627122860000|2021-07-24 10:34:20|13114.66|12994.66|13113.31|12993.31|13114.78|12994.78|13113.31|12993.31|10
1627122870000|2021-07-24 10:34:30|13113.32|12993.32|13109.61|12989.61|13113.32|12993.32|13109.61|12989.61|10
1627122880000|2021-07-24 10:34:40|13108.53|12988.53|13104.69|12984.69|13108.53|12988.53|13104.69|12984.69|10
1627122890000|2021-07-24 10:34:50|13104.65|12984.65|13105.68|12985.68|13105.9|12985.9|13104.64|12984.64|10
1627122900000|2021-07-24 10:35:00|13105.81|12985.81|13106.11|12986.11|13106.11|12986.11|13104.61|12984.61|9
1627122910000|2021-07-24 10:35:10|13106.25|12986.25|13106.57|12986.57|13107.15|12987.15|13106.12|12986.12|10
1627122920000|2021-07-24 10:35:20|13105.92|12985.92|13103.46|12983.46|13106.27|12986.27|13103.46|12983.46|10
1627122930000|2021-07-24 10:35:30|13101.98|12981.98|13101.36|12981.36|13101.98|12981.98|13101.07|12981.07|10
1627122940000|2021-07-24 10:35:40|13102.13|12982.13|13104.17|12984.17|13104.17|12984.17|13102.13|12982.13|10
1627122950000|2021-07-24 10:35:50|13104.04|12984.04|13105.98|12985.98|13106.04|12986.04|13104.04|12984.04|10
1627122960000|2021-07-24 10:36:00|13105.83|12985.83|13107.12|12987.12|13107.23|12987.23|13105.83|12985.83|10
1627122970000|2021-07-24 10:36:10|13106.89|12986.89|13111.91|12991.91|13111.91|12991.91|13106.89|12986.89|9
1627122980000|2021-07-24 10:36:20|13112.22|12992.22|13114.62|12994.62|13114.62|12994.62|13112.22|12992.22|10
1627122990000|2021-07-24 10:36:30|13114.13|12994.13|13114.55|12994.55|13114.8|12994.8|13114.13|12994.13|10
1627123000000|2021-07-24 10:36:40|13115.56|12995.56|13116.77|12996.77|13117.21|12997.21|13115.28|12995.28|10
1627123010000|2021-07-24 10:36:50|13116.5|12996.5|13115.28|12995.28|13117.69|12997.69|13115.1|12995.1|10
1627123020000|2021-07-24 10:37:00|13115.24|12995.24|13116.51|12996.51|13116.51|12996.51|13114.88|12994.88|10
1627123030000|2021-07-24 10:37:10|13116.45|12996.45|13116.34|12996.34|13116.71|12996.71|13116.17|12996.17|10
1627123040000|2021-07-24 10:37:20|13116.44|12996.44|13116.75|12996.75|13116.75|12996.75|13116.44|12996.44|10
1627123050000|2021-07-24 10:37:30|13116.05|12996.05|13118.17|12998.17|13118.17|12998.17|13116.05|12996.05|9
1627123060000|2021-07-24 10:37:40|13118.27|12998.27|13118.16|12998.16|13118.39|12998.39|13117.32|12997.32|10
1627123070000|2021-07-24 10:37:50|13118.19|12998.19|13117.35|12997.35|13118.95|12998.95|13117.35|12997.35|10
1627123080000|2021-07-24 10:38:00|13117.08|12997.08|13118.26|12998.26|13118.26|12998.26|13116.15|12996.15|10
1627123090000|2021-07-24 10:38:10|13118.3|12998.3|13117.47|12997.47|13118.81|12998.81|13117.34|12997.34|10
1627123100000|2021-07-24 10:38:20|13117.68|12997.68|13118.69|12998.69|13118.74|12998.74|13117.36|12997.36|10
1627123110000|2021-07-24 10:38:30|13118.43|12998.43|13121.18|13001.18|13121.18|13001.18|13118.43|12998.43|10
1627123120000|2021-07-24 10:38:40|13121.35|13001.35|13124.84|13004.84|13124.84|13004.84|13121.3|13001.3|10
1627123130000|2021-07-24 10:38:50|13125.3|13005.3|13127.2|13007.2|13127.26|13007.26|13124.99|13004.99|9
1627123140000|2021-07-24 10:39:00|13128.42|13008.42|13133.75|13013.75|13133.75|13013.75|13128.22|13008.22|10
1627123150000|2021-07-24 10:39:10|13133.38|13013.38|13132.59|13012.59|13134.2|13014.2|13132.59|13012.59|10
1627123160000|2021-07-24 10:39:20|13132.78|13012.78|13134.3|13014.3|13134.48|13014.48|13132.6|13012.6|10
1627123170000|2021-07-24 10:39:30|13134|13014|13134.03|13014.03|13134.75|13014.75|13133.97|13013.97|10
1627123180000|2021-07-24 10:39:40|13134.23|13014.23|13134.8|13014.8|13135.42|13015.42|13133.26|13013.26|9
1627123190000|2021-07-24 10:39:50|13134.86|13014.86|13135.97|13015.97|13135.97|13015.97|13134.65|13014.65|10
1627123200000|2021-07-24 10:40:00|13135.17|13015.17|13134.39|13014.39|13135.59|13015.59|13134.39|13014.39|10
1627123210000|2021-07-24 10:40:10|13134.41|13014.41|13134.7|13014.7|13135.29|13015.29|13133.46|13013.46|9
1627123220000|2021-07-24 10:40:20|13134.72|13014.72|13135.17|13015.17|13135.31|13015.31|13134.58|13014.58|10
1627123230000|2021-07-24 10:40:30|13135.14|13015.14|13135.87|13015.87|13135.95|13015.95|13135.14|13015.14|10
1627123240000|2021-07-24 10:40:40|13135.02|13015.02|13134.46|13014.46|13135.08|13015.08|13134.46|13014.46|10
1627123250000|2021-07-24 10:40:50|13134.59|13014.59|13132.63|13012.63|13134.63|13014.63|13132.63|13012.63|9
1627123260000|2021-07-24 10:41:00|13132.62|13012.62|13131.05|13011.05|13132.62|13012.62|13131.05|13011.05|9
1627123270000|2021-07-24 10:41:10|13130.92|13010.92|13129.52|13009.52|13130.92|13010.92|13129.52|13009.52|9
1627123280000|2021-07-24 10:41:20|13129.5|13009.5|13130.27|13010.27|13130.27|13010.27|13128.96|13008.96|10
1627123290000|2021-07-24 10:41:30|13130.34|13010.34|13130.37|13010.37|13130.43|13010.43|13129.72|13009.72|10
1627123300000|2021-07-24 10:41:40|13130.13|13010.13|13127.45|13007.45|13130.13|13010.13|13127.45|13007.45|9
1627123310000|2021-07-24 10:41:50|13127.21|13007.21|13127.82|13007.82|13128.18|13008.18|13127.21|13007.21|10
1627123320000|2021-07-24 10:42:00|13127.56|13007.56|13126.98|13006.98|13127.58|13007.58|13126.98|13006.98|10
1627123330000|2021-07-24 10:42:10|13126.93|13006.93|13126.72|13006.72|13127|13007|13126.46|13006.46|9
1627123340000|2021-07-24 10:42:20|13126.81|13006.81|13126.32|13006.32|13126.81|13006.81|13126.19|13006.19|10
1627123350000|2021-07-24 10:42:30|13126.3|13006.3|13125.88|13005.88|13126.3|13006.3|13125.71|13005.71|9
1627123360000|2021-07-24 10:42:40|13126|13006|13126.55|13006.55|13126.55|13006.55|13125.83|13005.83|10
1627123370000|2021-07-24 10:42:50|13127.41|13007.41|13127.3|13007.3|13127.41|13007.41|13126.83|13006.83|10
1627123380000|2021-07-24 10:43:00|13127.48|13007.48|13126.34|13006.34|13127.59|13007.59|13126.34|13006.34|10
1627123390000|2021-07-24 10:43:10|13126.37|13006.37|13124.27|13004.27|13126.37|13006.37|13124.04|13004.04|10
1627123400000|2021-07-24 10:43:20|13123.88|13003.88|13123.56|13003.56|13124.48|13004.48|13123.3|13003.3|10
1627123410000|2021-07-24 10:43:30|13123.5|13003.5|13123.2|13003.2|13123.53|13003.53|13123.18|13003.18|10
1627123420000|2021-07-24 10:43:40|13123.63|13003.63|13124.51|13004.51|13124.52|13004.52|13123.63|13003.63|8
1627123430000|2021-07-24 10:43:50|13124.52|13004.52|13123.97|13003.97|13124.69|13004.69|13123.86|13003.86|9
1627123440000|2021-07-24 10:44:00|13123.86|13003.86|13124.36|13004.36|13124.36|13004.36|13123.71|13003.71|10
1627123450000|2021-07-24 10:44:10|13124.44|13004.44|13123.97|13003.97|13124.77|13004.77|13123.97|13003.97|9
1627123460000|2021-07-24 10:44:20|13123.83|13003.83|13124.72|13004.72|13125.3|13005.3|13123.83|13003.83|10
1627123470000|2021-07-24 10:44:30|13124.8|13004.8|13129.25|13009.25|13129.25|13009.25|13124.76|13004.76|10
1627123480000|2021-07-24 10:44:40|13129.38|13009.38|13132.28|13012.28|13132.32|13012.32|13129.38|13009.38|10
1627123490000|2021-07-24 10:44:50|13132.73|13012.73|13134.39|13014.39|13134.39|13014.39|13132.73|13012.73|10
1627123500000|2021-07-24 10:45:00|13134.55|13014.55|13138.08|13018.08|13138.08|13018.08|13134.49|13014.49|10
1627123510000|2021-07-24 10:45:10|13137.92|13017.92|13135.59|13015.59|13137.92|13017.92|13135.59|13015.59|10
1627123520000|2021-07-24 10:45:20|13134.45|13014.45|13132.3|13012.3|13134.63|13014.63|13132.3|13012.3|10
1627123530000|2021-07-24 10:45:30|13132.26|13012.26|13132.18|13012.18|13132.26|13012.26|13130.72|13010.72|9
1627123540000|2021-07-24 10:45:40|13132.09|13012.09|13130.91|13010.91|13132.09|13012.09|13130.91|13010.91|10
1627123550000|2021-07-24 10:45:50|13130.83|13010.83|13129.1|13009.1|13130.98|13010.98|13129.1|13009.1|10
1627123560000|2021-07-24 10:46:00|13128.57|13008.57|13125.7|13005.7|13128.57|13008.57|13125.7|13005.7|10
1627123570000|2021-07-24 10:46:10|13125.71|13005.71|13125.06|13005.06|13125.79|13005.79|13124.91|13004.91|9
1627123580000|2021-07-24 10:46:20|13125.08|13005.08|13125.13|13005.13|13125.18|13005.18|13124.78|13004.78|10
1627123590000|2021-07-24 10:46:30|13125.17|13005.17|13124.86|13004.86|13126.25|13006.25|13124.86|13004.86|9
1627123600000|2021-07-24 10:46:40|13124.75|13004.75|13122.78|13002.78|13124.75|13004.75|13122.78|13002.78|10
1627123610000|2021-07-24 10:46:50|13122.76|13002.76|13122.44|13002.44|13122.76|13002.76|13122.27|13002.27|8
1627123620000|2021-07-24 10:47:00|13122.43|13002.43|13120.34|13000.34|13122.43|13002.43|13120.34|13000.34|7
1627123630000|2021-07-24 10:47:10|13120.97|13000.97|13119.56|12999.56|13120.97|13000.97|13119.45|12999.45|10
1627123640000|2021-07-24 10:47:20|13119.55|12999.55|13118.57|12998.57|13119.55|12999.55|13118.57|12998.57|10
1627123650000|2021-07-24 10:47:30|13118.52|12998.52|13117.2|12997.2|13118.52|12998.52|13117.2|12997.2|7
1627123660000|2021-07-24 10:47:40|13117.12|12997.12|13116.86|12996.86|13117.22|12997.22|13116.68|12996.68|10
1627123670000|2021-07-24 10:47:50|13116.94|12996.94|13116.91|12996.91|13117.24|12997.24|13116.91|12996.91|10
1627123680000|2021-07-24 10:48:00|13116.84|12996.84|13115.19|12995.19|13116.84|12996.84|13115.19|12995.19|7
1627123690000|2021-07-24 10:48:10|13114.97|12994.97|13114.34|12994.34|13115.05|12995.05|13114.34|12994.34|9
1627123700000|2021-07-24 10:48:20|13114.54|12994.54|13115.3|12995.3|13115.3|12995.3|13114.47|12994.47|9
1627123710000|2021-07-24 10:48:30|13115.2|12995.2|13114.47|12994.47|13115.22|12995.22|13114.47|12994.47|9
1627123720000|2021-07-24 10:48:40|13114.45|12994.45|13114.11|12994.11|13114.46|12994.46|13113.64|12993.64|8
1627123730000|2021-07-24 10:48:50|13114.1|12994.1|13112.99|12992.99|13114.11|12994.11|13112.99|12992.99|9
1627123740000|2021-07-24 10:49:00|13113.1|12993.1|13113.6|12993.6|13113.6|12993.6|13112.95|12992.95|9
1627123750000|2021-07-24 10:49:10|13113.68|12993.68|13113.25|12993.25|13114.54|12994.54|13113.2|12993.2|8
1627123760000|2021-07-24 10:49:20|13112.99|12992.99|13113.05|12993.05|13113.05|12993.05|13112.86|12992.86|8
1627123770000|2021-07-24 10:49:30|13113.16|12993.16|13114.47|12994.47|13114.47|12994.47|13113.16|12993.16|10
1627123780000|2021-07-24 10:49:40|13114.35|12994.35|13115.04|12995.04|13115.07|12995.07|13114.35|12994.35|9
1627123790000|2021-07-24 10:49:50|13115.22|12995.22|13118.58|12998.58|13118.59|12998.59|13115.22|12995.22|8
1627123800000|2021-07-24 10:50:00|13119.14|12999.14|13120.19|13000.19|13120.58|13000.58|13119.14|12999.14|10
1627123810000|2021-07-24 10:50:10|13119.85|12999.85|13120.47|13000.47|13121.03|13001.03|13119.85|12999.85|10
1627123820000|2021-07-24 10:50:20|13120.12|13000.12|13119.64|12999.64|13120.12|13000.12|13119.49|12999.49|10
1627123830000|2021-07-24 10:50:30|13119.59|12999.59|13120.15|13000.15|13120.54|13000.54|13119.52|12999.52|10
1627123840000|2021-07-24 10:50:40|13120.58|13000.58|13124.13|13004.13|13124.13|13004.13|13120.58|13000.58|10
1627123850000|2021-07-24 10:50:50|13124.16|13004.16|13125.75|13005.75|13126.18|13006.18|13124.16|13004.16|9
1627123860000|2021-07-24 10:51:00|13125.74|13005.74|13127.59|13007.59|13127.63|13007.63|13125.54|13005.54|10
1627123870000|2021-07-24 10:51:10|13127.54|13007.54|13129.42|13009.42|13129.42|13009.42|13126.47|13006.47|10
1627123880000|2021-07-24 10:51:20|13129.13|13009.13|13129.1|13009.1|13130.05|13010.05|13129.04|13009.04|10
1627123890000|2021-07-24 10:51:30|13129.12|13009.12|13126.96|13006.96|13129.2|13009.2|13126.96|13006.96|10
1627123900000|2021-07-24 10:51:40|13125.91|13005.91|13121.22|13001.22|13125.91|13005.91|13121.22|13001.22|10
1627123910000|2021-07-24 10:51:50|13121.16|13001.16|13120.54|13000.54|13121.37|13001.37|13120.54|13000.54|9
1627123920000|2021-07-24 10:52:00|13120.26|13000.26|13119.53|12999.53|13120.9|13000.9|13119.53|12999.53|8
1627123930000|2021-07-24 10:52:10|13119.62|12999.62|13118.34|12998.34|13119.62|12999.62|13118.34|12998.34|9
1627123940000|2021-07-24 10:52:20|13118.3|12998.3|13118.78|12998.78|13119.03|12999.03|13117.91|12997.91|10
1627123950000|2021-07-24 10:52:30|13118.79|12998.79|13119.48|12999.48|13120.48|13000.48|13118.36|12998.36|10
1627123960000|2021-07-24 10:52:40|13119.52|12999.52|13120.46|13000.46|13121.46|13001.46|13119.35|12999.35|10
1627123970000|2021-07-24 10:52:50|13119.02|12999.02|13124.11|13004.11|13124.56|13004.56|13119.02|12999.02|10
1627123980000|2021-07-24 10:53:00|13124.12|13004.12|13127.28|13007.28|13127.28|13007.28|13124|13004|9
1627123990000|2021-07-24 10:53:10|13127.54|13007.54|13127.3|13007.3|13127.83|13007.83|13125.49|13005.49|10
1627124000000|2021-07-24 10:53:20|13126.88|13006.88|13125.68|13005.68|13128.01|13008.01|13125.66|13005.66|10
1627124010000|2021-07-24 10:53:30|13125.53|13005.53|13124.76|13004.76|13126.44|13006.44|13124.76|13004.76|10
1627124020000|2021-07-24 10:53:40|13124.58|13004.58|13124.52|13004.52|13125.85|13005.85|13123.56|13003.56|10
1627124030000|2021-07-24 10:53:50|13124.49|13004.49|13123.11|13003.11|13124.49|13004.49|13123.07|13003.07|10
1627124040000|2021-07-24 10:54:00|13123.95|13003.95|13116.34|12996.34|13123.95|13003.95|13116.34|12996.34|10
1627124050000|2021-07-24 10:54:10|13116.21|12996.21|13111.98|12991.98|13116.21|12996.21|13111.98|12991.98|10
1627124060000|2021-07-24 10:54:20|13112.1|12992.1|13114.53|12994.53|13114.53|12994.53|13111.76|12991.76|10
1627124070000|2021-07-24 10:54:30|13113.41|12993.41|13114.61|12994.61|13114.88|12994.88|13113.41|12993.41|9
1627124080000|2021-07-24 10:54:40|13114.74|12994.74|13115.07|12995.07|13115.07|12995.07|13114.33|12994.33|10
1627124090000|2021-07-24 10:54:50|13115.36|12995.36|13114.89|12994.89|13115.77|12995.77|13114.69|12994.69|10
1627124100000|2021-07-24 10:55:00|13115.18|12995.18|13116.72|12996.72|13116.91|12996.91|13114.66|12994.66|10
1627124110000|2021-07-24 10:55:10|13117.03|12997.03|13117.89|12997.89|13117.89|12997.89|13117.03|12997.03|9
1627124120000|2021-07-24 10:55:20|13117.96|12997.96|13121|13001|13121.02|13001.02|13117.96|12997.96|8
1627124130000|2021-07-24 10:55:30|13121.31|13001.31|13120.58|13000.58|13121.68|13001.68|13120.58|13000.58|10
1627124140000|2021-07-24 10:55:40|13120.64|13000.64|13120.39|13000.39|13120.87|13000.87|13120.31|13000.31|8
1627124150000|2021-07-24 10:55:50|13120.64|13000.64|13117.8|12997.8|13120.64|13000.64|13117.8|12997.8|10
1627124160000|2021-07-24 10:56:00|13117.82|12997.82|13119.08|12999.08|13119.23|12999.23|13117.82|12997.82|8
1627124170000|2021-07-24 10:56:10|13117.88|12997.88|13117.3|12997.3|13118.23|12998.23|13117.3|12997.3|8
1627124180000|2021-07-24 10:56:20|13117.35|12997.35|13117.99|12997.99|13117.99|12997.99|13116.62|12996.62|8
1627124190000|2021-07-24 10:56:30|13117.25|12997.25|13116.75|12996.75|13117.25|12997.25|13116.18|12996.18|10
1627124200000|2021-07-24 10:56:40|13116.3|12996.3|13120.85|13000.85|13120.9|13000.9|13116.3|12996.3|10
1627124210000|2021-07-24 10:56:50|13120.92|13000.92|13121.71|13001.71|13121.81|13001.81|13120.73|13000.73|10
1627124220000|2021-07-24 10:57:00|13121.7|13001.7|13120.82|13000.82|13122.09|13002.09|13120.82|13000.82|9
1627124230000|2021-07-24 10:57:10|13120.79|13000.79|13121.18|13001.18|13122.01|13002.01|13120.79|13000.79|10
1627124240000|2021-07-24 10:57:20|13121.16|13001.16|13121.7|13001.7|13122.02|13002.02|13121.04|13001.04|9
1627124250000|2021-07-24 10:57:30|13121|13001|13116.76|12996.76|13121|13001|13116.76|12996.76|10
1627124260000|2021-07-24 10:57:40|13116.57|12996.57|13114.34|12994.34|13116.57|12996.57|13114.34|12994.34|9
1627124270000|2021-07-24 10:57:50|13114.27|12994.27|13110.47|12990.47|13114.3|12994.3|13110.47|12990.47|10
1627124280000|2021-07-24 10:58:00|13110.23|12990.23|13109.76|12989.76|13111.68|12991.68|13109.76|12989.76|10
1627124290000|2021-07-24 10:58:10|13108.87|12988.87|13108.64|12988.64|13109.09|12989.09|13108.11|12988.11|10
1627124300000|2021-07-24 10:58:20|13108.72|12988.72|13108.49|12988.49|13108.72|12988.72|13107.94|12987.94|7
1627124310000|2021-07-24 10:58:30|13108.9|12988.9|13110.17|12990.17|13110.27|12990.27|13108.79|12988.79|10
1627124320000|2021-07-24 10:58:40|13110.27|12990.27|13110.79|12990.79|13110.79|12990.79|13109.64|12989.64|10
1627124330000|2021-07-24 10:58:50|13110.94|12990.94|13111.41|12991.41|13112.13|12992.13|13110.94|12990.94|10
1627124340000|2021-07-24 10:59:00|13110.47|12990.47|13111.18|12991.18|13111.66|12991.66|13110.47|12990.47|10
1627124350000|2021-07-24 10:59:10|13110.82|12990.82|13110.87|12990.87|13111.58|12991.58|13110.61|12990.61|10
1627124360000|2021-07-24 10:59:20|13110.45|12990.45|13108.24|12988.24|13110.45|12990.45|13108.24|12988.24|9
1627124370000|2021-07-24 10:59:30|13108.16|12988.16|13107.04|12987.04|13108.3|12988.3|13106.99|12986.99|10
1627124380000|2021-07-24 10:59:40|13107.08|12987.08|13106.41|12986.41|13107.12|12987.12|13105.51|12985.51|9
1627124390000|2021-07-24 10:59:50|13106.51|12986.51|13107.27|12987.27|13107.27|12987.27|13105.48|12985.48|9
1627124400000|2021-07-24 11:00:00|13108.17|12988.17|13107.32|12987.32|13108.17|12988.17|13107.32|12987.32|10
1627124410000|2021-07-24 11:00:10|13107.2|12987.2|13107.23|12987.23|13107.49|12987.49|13107.01|12987.01|10
1627124420000|2021-07-24 11:00:20|13107.12|12987.12|13106.6|12986.6|13107.51|12987.51|13106.59|12986.59|8
1627124430000|2021-07-24 11:00:30|13106.48|12986.48|13103.86|12983.86|13106.48|12986.48|13103.86|12983.86|10
1627124440000|2021-07-24 11:00:40|13103.95|12983.95|13100.96|12980.96|13103.95|12983.95|13100.96|12980.96|9
1627124450000|2021-07-24 11:00:50|13101.02|12981.02|13098.91|12978.91|13101.02|12981.02|13098.91|12978.91|9
1627124460000|2021-07-24 11:01:00|13097.87|12977.87|13095.78|12975.78|13098.05|12978.05|13095.78|12975.78|10
1627124470000|2021-07-24 11:01:10|13096.18|12976.18|13092.6|12972.6|13096.18|12976.18|13092.55|12972.55|10
1627124480000|2021-07-24 11:01:20|13092.37|12972.37|13091.83|12971.83|13092.37|12972.37|13090.72|12970.72|10
1627124490000|2021-07-24 11:01:30|13091.93|12971.93|13092.05|12972.05|13092.1|12972.1|13091.07|12971.07|9
1627124500000|2021-07-24 11:01:40|13092.25|12972.25|13092.63|12972.63|13093.46|12973.46|13092.22|12972.22|10
1627124510000|2021-07-24 11:01:50|13092.59|12972.59|13094.76|12974.76|13094.76|12974.76|13092.59|12972.59|10
1627124520000|2021-07-24 11:02:00|13093.51|12973.51|13091.27|12971.27|13093.51|12973.51|13091.27|12971.27|10
1627124530000|2021-07-24 11:02:10|13091.12|12971.12|13092.05|12972.05|13092.05|12972.05|13091|12971|10
1627124540000|2021-07-24 11:02:20|13091.98|12971.98|13092.17|12972.17|13092.48|12972.48|13091.77|12971.77|9
1627124550000|2021-07-24 11:02:30|13092.07|12972.07|13090.9|12970.9|13092.07|12972.07|13090.9|12970.9|10
1627124560000|2021-07-24 11:02:40|13091.65|12971.65|13092.06|12972.06|13093.15|12973.15|13091.63|12971.63|9
1627124570000|2021-07-24 11:02:50|13092.19|12972.19|13091.74|12971.74|13092.81|12972.81|13091.61|12971.61|10
1627124580000|2021-07-24 11:03:00|13091.78|12971.78|13092.15|12972.15|13092.16|12972.16|13091.48|12971.48|10
1627124590000|2021-07-24 11:03:10|13092.92|12972.92|13094.73|12974.73|13094.73|12974.73|13092.92|12972.92|10
1627124600000|2021-07-24 11:03:20|13094.86|12974.86|13093.71|12973.71|13095.08|12975.08|13093.71|12973.71|9
1627124610000|2021-07-24 11:03:30|13093.68|12973.68|13092.75|12972.75|13093.9|12973.9|13092.75|12972.75|9
1627124620000|2021-07-24 11:03:40|13092.71|12972.71|13094.52|12974.52|13094.52|12974.52|13092.71|12972.71|10
1627124630000|2021-07-24 11:03:50|13094.47|12974.47|13096.17|12976.17|13096.17|12976.17|13094.41|12974.41|10
1627124640000|2021-07-24 11:04:00|13096.18|12976.18|13096.57|12976.57|13096.97|12976.97|13096.09|12976.09|10
1627124650000|2021-07-24 11:04:10|13096.5|12976.5|13095.66|12975.66|13096.5|12976.5|13095.66|12975.66|8
1627124660000|2021-07-24 11:04:20|13095.76|12975.76|13096.45|12976.45|13096.47|12976.47|13095.64|12975.64|9
1627124670000|2021-07-24 11:04:30|13096.79|12976.79|13097.48|12977.48|13097.48|12977.48|13095.62|12975.62|9
1627124680000|2021-07-24 11:04:40|13097.45|12977.45|13096.59|12976.59|13097.45|12977.45|13096.38|12976.38|9
1627124690000|2021-07-24 11:04:50|13096.58|12976.58|13097.27|12977.27|13098.06|12978.06|13096.58|12976.58|9
1627124700000|2021-07-24 11:05:00|13098.28|12978.28|13096.8|12976.8|13098.28|12978.28|13095.96|12975.96|9
1627124710000|2021-07-24 11:05:10|13096.72|12976.72|13098.05|12978.05|13098.05|12978.05|13095.42|12975.42|10
1627124720000|2021-07-24 11:05:20|13097.92|12977.92|13096.21|12976.21|13097.92|12977.92|13096.2|12976.2|9
1627124730000|2021-07-24 11:05:30|13097.13|12977.13|13097.86|12977.86|13097.86|12977.86|13097.13|12977.13|8
1627124740000|2021-07-24 11:05:40|13097.88|12977.88|13098.21|12978.21|13098.21|12978.21|13097.74|12977.74|10
1627124750000|2021-07-24 11:05:50|13098.38|12978.38|13098.39|12978.39|13098.48|12978.48|13098.18|12978.18|7
1627124760000|2021-07-24 11:06:00|13098.38|12978.38|13096.39|12976.39|13098.45|12978.45|13096.39|12976.39|10
1627124770000|2021-07-24 11:06:10|13095.97|12975.97|13094.47|12974.47|13096.25|12976.25|13094.29|12974.29|10
1627124780000|2021-07-24 11:06:20|13094.46|12974.46|13093.74|12973.74|13094.5|12974.5|13093.37|12973.37|9
1627124790000|2021-07-24 11:06:30|13094.09|12974.09|13093.94|12973.94|13094.09|12974.09|13093|12973|10
1627124800000|2021-07-24 11:06:40|13094.04|12974.04|13093.44|12973.44|13094.83|12974.83|13093.44|12973.44|10
1627124810000|2021-07-24 11:06:50|13093.3|12973.3|13092.85|12972.85|13093.32|12973.32|13092.64|12972.64|9
1627124820000|2021-07-24 11:07:00|13093.63|12973.63|13091.9|12971.9|13093.7|12973.7|13091.52|12971.52|10
1627124830000|2021-07-24 11:07:10|13091.8|12971.8|13091.92|12971.92|13091.93|12971.93|13090.98|12970.98|10
1627124840000|2021-07-24 11:07:20|13091.94|12971.94|13092.71|12972.71|13092.81|12972.81|13091.94|12971.94|10
1627124850000|2021-07-24 11:07:30|13093.08|12973.08|13095.78|12975.78|13095.78|12975.78|13093.08|12973.08|10
1627124860000|2021-07-24 11:07:40|13095.69|12975.69|13098.55|12978.55|13098.55|12978.55|13095.69|12975.69|10
1627124870000|2021-07-24 11:07:50|13098.73|12978.73|13099.87|12979.87|13100.97|12980.97|13098.73|12978.73|9
1627124880000|2021-07-24 11:08:00|13100.21|12980.21|13102.79|12982.79|13102.79|12982.79|13100.21|12980.21|10
1627124890000|2021-07-24 11:08:10|13102.95|12982.95|13106.74|12986.74|13106.74|12986.74|13102.95|12982.95|9
1627124900000|2021-07-24 11:08:20|13107.06|12987.06|13107.34|12987.34|13107.71|12987.71|13107.06|12987.06|9
1627124910000|2021-07-24 11:08:30|13107.45|12987.45|13110.35|12990.35|13110.35|12990.35|13107.28|12987.28|10
1627124920000|2021-07-24 11:08:40|13110.15|12990.15|13111.08|12991.08|13111.08|12991.08|13110.04|12990.04|10
1627124930000|2021-07-24 11:08:50|13111.17|12991.17|13114.69|12994.69|13114.69|12994.69|13111.17|12991.17|10
1627124940000|2021-07-24 11:09:00|13114.64|12994.64|13113.41|12993.41|13114.76|12994.76|13113.41|12993.41|10
1627124950000|2021-07-24 11:09:10|13113.12|12993.12|13112.73|12992.73|13114|12994|13112.73|12992.73|10
1627124960000|2021-07-24 11:09:20|13112.09|12992.09|13110.53|12990.53|13112.09|12992.09|13110.33|12990.33|10
1627124970000|2021-07-24 11:09:30|13110.3|12990.3|13108.61|12988.61|13110.3|12990.3|13108.61|12988.61|9
1627124980000|2021-07-24 11:09:40|13108.51|12988.51|13109.56|12989.56|13109.56|12989.56|13108.51|12988.51|10
1627124990000|2021-07-24 11:09:50|13109.64|12989.64|13108.44|12988.44|13110.81|12990.81|13108.44|12988.44|10
1627125000000|2021-07-24 11:10:00|13108.8|12988.8|13108.76|12988.76|13109.42|12989.42|13108.48|12988.48|9
1627125010000|2021-07-24 11:10:10|13108.94|12988.94|13110.13|12990.13|13110.13|12990.13|13108.65|12988.65|9
1627125020000|2021-07-24 11:10:20|13110.21|12990.21|13116.96|12996.96|13116.96|12996.96|13110.21|12990.21|10
1627125030000|2021-07-24 11:10:30|13117.14|12997.14|13120.63|13000.63|13120.75|13000.75|13117.14|12997.14|10
1627125040000|2021-07-24 11:10:40|13120.73|13000.73|13119.39|12999.39|13120.94|13000.94|13119.39|12999.39|10
1627125050000|2021-07-24 11:10:50|13120.65|13000.65|13119.37|12999.37|13120.76|13000.76|13119.32|12999.32|10
1627125060000|2021-07-24 11:11:00|13119.5|12999.5|13119.68|12999.68|13119.68|12999.68|13119.21|12999.21|10
1627125070000|2021-07-24 11:11:10|13120.1|13000.1|13120.06|13000.06|13120.53|13000.53|13120.06|13000.06|8
1627125080000|2021-07-24 11:11:20|13120.17|13000.17|13120.25|13000.25|13120.7|13000.7|13120.15|13000.15|9
1627125090000|2021-07-24 11:11:30|13120.31|13000.31|13121.21|13001.21|13121.21|13001.21|13120.28|13000.28|9
1627125100000|2021-07-24 11:11:40|13121.12|13001.12|13119.89|12999.89|13121.12|13001.12|13119.62|12999.62|8
1627125110000|2021-07-24 11:11:50|13120.05|13000.05|13119.19|12999.19|13120.05|13000.05|13119.19|12999.19|10
1627125120000|2021-07-24 11:12:00|13119.38|12999.38|13120.71|13000.71|13120.71|13000.71|13119.36|12999.36|9
1627125130000|2021-07-24 11:12:10|13121.14|13001.14|13124.03|13004.03|13124.05|13004.05|13121.14|13001.14|9
1627125140000|2021-07-24 11:12:20|13123.72|13003.72|13126.88|13006.88|13126.94|13006.94|13123.65|13003.65|10
1627125150000|2021-07-24 11:12:30|13126.61|13006.61|13129.31|13009.31|13129.31|13009.31|13126.61|13006.61|9
1627125160000|2021-07-24 11:12:40|13131|13011|13133.31|13013.31|13133.31|13013.31|13131|13011|10
1627125170000|2021-07-24 11:12:50|13132.88|13012.88|13136.58|13016.58|13136.68|13016.68|13132.88|13012.88|10
1627125180000|2021-07-24 11:13:00|13136.6|13016.6|13136.48|13016.48|13137.4|13017.4|13136.11|13016.11|10
1627125190000|2021-07-24 11:13:10|13136.9|13016.9|13137.06|13017.06|13137.37|13017.37|13136.87|13016.87|8
1627125200000|2021-07-24 11:13:20|13137.63|13017.63|13139.94|13019.94|13140.61|13020.61|13137.52|13017.52|10
1627125210000|2021-07-24 11:13:30|13139.62|13019.62|13139.97|13019.97|13140.48|13020.48|13139.62|13019.62|10
1627125220000|2021-07-24 11:13:40|13140.03|13020.03|13139.39|13019.39|13140.03|13020.03|13139.39|13019.39|10
1627125230000|2021-07-24 11:13:50|13139.21|13019.21|13142.55|13022.55|13142.55|13022.55|13138.6|13018.6|10
1627125240000|2021-07-24 11:14:00|13142.52|13022.52|13144.83|13024.83|13144.83|13024.83|13142.14|13022.14|10
1627125250000|2021-07-24 11:14:10|13144.64|13024.64|13149.43|13029.43|13149.43|13029.43|13144.64|13024.64|10
1627125260000|2021-07-24 11:14:20|13149.95|13029.95|13151.53|13031.53|13151.53|13031.53|13149.95|13029.95|10
1627125270000|2021-07-24 11:14:30|13151.57|13031.57|13151.08|13031.08|13153.38|13033.38|13151.08|13031.08|10
1627125280000|2021-07-24 11:14:40|13151.27|13031.27|13149.01|13029.01|13151.27|13031.27|13149.01|13029.01|10
1627125290000|2021-07-24 11:14:50|13148.42|13028.42|13148.37|13028.37|13149.08|13029.08|13147.77|13027.77|10
1627125300000|2021-07-24 11:15:00|13148.77|13028.77|13149.06|13029.06|13151.78|13031.78|13148.77|13028.77|10
1627125310000|2021-07-24 11:15:10|13148.65|13028.65|13147.65|13027.65|13148.67|13028.67|13146.35|13026.35|10
1627125320000|2021-07-24 11:15:20|13148.75|13028.75|13147.73|13027.73|13149.07|13029.07|13147.73|13027.73|10
1627125330000|2021-07-24 11:15:30|13148.13|13028.13|13154.52|13034.52|13154.52|13034.52|13148.13|13028.13|10
1627125340000|2021-07-24 11:15:40|13155.1|13035.1|13157.73|13037.73|13158.92|13038.92|13154.51|13034.51|10
1627125350000|2021-07-24 11:15:50|13156.61|13036.61|13160.38|13040.38|13160.38|13040.38|13156.28|13036.28|10
1627125360000|2021-07-24 11:16:00|13160.54|13040.54|13162.57|13042.57|13162.85|13042.85|13160.54|13040.54|10
1627125370000|2021-07-24 11:16:10|13163.32|13043.32|13169.27|13049.27|13169.27|13049.27|13161.12|13041.12|10
1627125380000|2021-07-24 11:16:20|13169.13|13049.13|13173.89|13053.89|13173.89|13053.89|13169.13|13049.13|10
1627125390000|2021-07-24 11:16:30|13173.49|13053.49|13167.78|13047.78|13173.49|13053.49|13167.78|13047.78|8
1627125400000|2021-07-24 11:16:40|13168.21|13048.21|13158.7|13038.7|13168.21|13048.21|13158.7|13038.7|10
1627125410000|2021-07-24 11:16:50|13157.44|13037.44|13148.58|13028.58|13157.44|13037.44|13148.49|13028.49|10
1627125420000|2021-07-24 11:17:00|13148.05|13028.05|13145.07|13025.07|13148.05|13028.05|13145.07|13025.07|10
1627125430000|2021-07-24 11:17:10|13143.82|13023.82|13141.87|13021.87|13143.82|13023.82|13141.79|13021.79|9
1627125440000|2021-07-24 11:17:20|13141.58|13021.58|13135.28|13015.28|13141.8|13021.8|13135.28|13015.28|10
1627125450000|2021-07-24 11:17:30|13134.97|13014.97|13128.15|13008.15|13134.97|13014.97|13128.15|13008.15|10
1627125460000|2021-07-24 11:17:40|13127.24|13007.24|13123.83|13003.83|13127.64|13007.64|13123.83|13003.83|10
1627125470000|2021-07-24 11:17:50|13124.08|13004.08|13127.63|13007.63|13128.59|13008.59|13123.77|13003.77|10
1627125480000|2021-07-24 11:18:00|13129.46|13009.46|13131.96|13011.96|13131.96|13011.96|13129.37|13009.37|10
1627125490000|2021-07-24 11:18:10|13132.52|13012.52|13134.37|13014.37|13135.38|13015.38|13132.28|13012.28|10
1627125500000|2021-07-24 11:18:20|13135|13015|13134.69|13014.69|13135.13|13015.13|13134.57|13014.57|9
1627125510000|2021-07-24 11:18:30|13134.41|13014.41|13132.58|13012.58|13134.41|13014.41|13132.58|13012.58|10
1627125520000|2021-07-24 11:18:40|13132.24|13012.24|13125.67|13005.67|13132.24|13012.24|13125.67|13005.67|10
1627125530000|2021-07-24 11:18:50|13125.58|13005.58|13120.48|13000.48|13125.58|13005.58|13120.3|13000.3|9
1627125540000|2021-07-24 11:19:00|13119.86|12999.86|13119.04|12999.04|13120.37|13000.37|13118.12|12998.12|10
1627125550000|2021-07-24 11:19:10|13118.6|12998.6|13115.69|12995.69|13118.6|12998.6|13115.69|12995.69|10
1627125560000|2021-07-24 11:19:20|13115.57|12995.57|13109.16|12989.16|13115.73|12995.73|13109.16|12989.16|10
1627125570000|2021-07-24 11:19:30|13109.23|12989.23|13106.42|12986.42|13109.23|12989.23|13105.23|12985.23|10
1627125580000|2021-07-24 11:19:40|13106.11|12986.11|13105.79|12985.79|13106.44|12986.44|13105.04|12985.04|9
1627125590000|2021-07-24 11:19:50|13105.89|12985.89|13108.54|12988.54|13108.54|12988.54|13105.8|12985.8|10
1627125600000|2021-07-24 11:20:00|13108.8|12988.8|13110.77|12990.77|13111.24|12991.24|13108.8|12988.8|10
1627125610000|2021-07-24 11:20:10|13110.4|12990.4|13109.59|12989.59|13110.4|12990.4|13109.59|12989.59|10
1627125620000|2021-07-24 11:20:20|13110.05|12990.05|13115.68|12995.68|13115.68|12995.68|13110.05|12990.05|10
1627125630000|2021-07-24 11:20:30|13115.97|12995.97|13118.05|12998.05|13118.05|12998.05|13115.97|12995.97|10
1627125640000|2021-07-24 11:20:40|13118.19|12998.19|13115.62|12995.62|13118.19|12998.19|13115.62|12995.62|10
1627125650000|2021-07-24 11:20:50|13116.28|12996.28|13112|12992|13116.37|12996.37|13112|12992|8
1627125660000|2021-07-24 11:21:00|13112.01|12992.01|13108.77|12988.77|13112.03|12992.03|13108.77|12988.77|10
1627125670000|2021-07-24 11:21:10|13108.09|12988.09|13103.23|12983.23|13108.44|12988.44|13103.23|12983.23|10
1627125680000|2021-07-24 11:21:20|13102|12982|13097.6|12977.6|13102|12982|13097.6|12977.6|10
1627125690000|2021-07-24 11:21:30|13097.51|12977.51|13096.53|12976.53|13097.51|12977.51|13096.41|12976.41|10
1627125700000|2021-07-24 11:21:40|13095.95|12975.95|13091.45|12971.45|13095.95|12975.95|13091.3|12971.3|10
1627125710000|2021-07-24 11:21:50|13091.03|12971.03|13087.48|12967.48|13091.03|12971.03|13086.96|12966.96|10
1627125720000|2021-07-24 11:22:00|13087.24|12967.24|13083.29|12963.29|13087.32|12967.32|13083.29|12963.29|10
1627125730000|2021-07-24 11:22:10|13082.37|12962.37|13083.08|12963.08|13083.98|12963.98|13082.37|12962.37|10
1627125740000|2021-07-24 11:22:20|13082.89|12962.89|13083.69|12963.69|13083.9|12963.9|13082.77|12962.77|10
1627125750000|2021-07-24 11:22:30|13083.2|12963.2|13081.18|12961.18|13083.44|12963.44|13079.88|12959.88|10
1627125760000|2021-07-24 11:22:40|13081.16|12961.16|13080.08|12960.08|13081.16|12961.16|13080.08|12960.08|9
1627125770000|2021-07-24 11:22:50|13080.19|12960.19|13081.06|12961.06|13081.06|12961.06|13080.19|12960.19|10
1627125780000|2021-07-24 11:23:00|13081.62|12961.62|13079.96|12959.96|13081.62|12961.62|13079.43|12959.43|10
1627125790000|2021-07-24 11:23:10|13079.89|12959.89|13081.7|12961.7|13081.7|12961.7|13079.87|12959.87|10
1627125800000|2021-07-24 11:23:20|13082.1|12962.1|13083.69|12963.69|13083.69|12963.69|13081.37|12961.37|9
1627125810000|2021-07-24 11:23:30|13083.88|12963.88|13085.95|12965.95|13085.95|12965.95|13083.88|12963.88|9
1627125820000|2021-07-24 11:23:40|13085.99|12965.99|13086.3|12966.3|13086.85|12966.85|13085.73|12965.73|9
1627125830000|2021-07-24 11:23:50|13086.24|12966.24|13087|12967|13087|12967|13085.29|12965.29|9
1627125840000|2021-07-24 11:24:00|13087.29|12967.29|13088.12|12968.12|13088.49|12968.49|13087.07|12967.07|8
1627125850000|2021-07-24 11:24:10|13089.79|12969.79|13093.53|12973.53|13093.53|12973.53|13089.79|12969.79|10
1627125860000|2021-07-24 11:24:20|13094|12974|13094.15|12974.15|13095.15|12975.15|13093.77|12973.77|10
1627125870000|2021-07-24 11:24:30|13093.46|12973.46|13096.05|12976.05|13096.05|12976.05|13093.46|12973.46|10
1627125880000|2021-07-24 11:24:40|13097.61|12977.61|13098.69|12978.69|13099.98|12979.98|13097.61|12977.61|10
1627125890000|2021-07-24 11:24:50|13098.96|12978.96|13096.62|12976.62|13098.96|12978.96|13096.62|12976.62|9
1627125900000|2021-07-24 11:25:00|13096.81|12976.81|13093.39|12973.39|13096.81|12976.81|13093.39|12973.39|10
1627125910000|2021-07-24 11:25:10|13092.33|12972.33|13088.19|12968.19|13092.33|12972.33|13088.19|12968.19|10
1627125920000|2021-07-24 11:25:20|13087.31|12967.31|13085.38|12965.38|13087.31|12967.31|13085.32|12965.32|10
1627125930000|2021-07-24 11:25:30|13085.44|12965.44|13082.58|12962.58|13085.44|12965.44|13082.58|12962.58|9
1627125940000|2021-07-24 11:25:40|13082.5|12962.5|13081.92|12961.92|13083.49|12963.49|13081.92|12961.92|10
1627125950000|2021-07-24 11:25:50|13079.51|12959.51|13079.18|12959.18|13080.38|12960.38|13078.99|12958.99|10
1627125960000|2021-07-24 11:26:00|13079.36|12959.36|13079.3|12959.3|13079.88|12959.88|13078.83|12958.83|9
1627125970000|2021-07-24 11:26:10|13080.28|12960.28|13079.3|12959.3|13080.28|12960.28|13079.1|12959.1|9
1627125980000|2021-07-24 11:26:20|13078.25|12958.25|13079.14|12959.14|13079.32|12959.32|13078.25|12958.25|10
1627125990000|2021-07-24 11:26:30|13079.05|12959.05|13079.11|12959.11|13079.11|12959.11|13078.07|12958.07|10
1627126000000|2021-07-24 11:26:40|13079.03|12959.03|13077.17|12957.17|13079.11|12959.11|13077.17|12957.17|10
1627126010000|2021-07-24 11:26:50|13076.96|12956.96|13076.07|12956.07|13077.17|12957.17|13076.07|12956.07|10
1627126020000|2021-07-24 11:27:00|13075.42|12955.42|13076.24|12956.24|13076.24|12956.24|13074.34|12954.34|10
1627126030000|2021-07-24 11:27:10|13076.49|12956.49|13074.83|12954.83|13076.61|12956.61|13074.83|12954.83|10
1627126040000|2021-07-24 11:27:20|13074.98|12954.98|13073.82|12953.82|13074.98|12954.98|13073|12953|10
1627126050000|2021-07-24 11:27:30|13073.81|12953.81|13073.63|12953.63|13074.24|12954.24|13073.63|12953.63|8
1627126060000|2021-07-24 11:27:40|13073.86|12953.86|13071.08|12951.08|13073.95|12953.95|13070.98|12950.98|9
1627126070000|2021-07-24 11:27:50|13071.03|12951.03|13067.69|12947.69|13071.03|12951.03|13067.69|12947.69|9
1627126080000|2021-07-24 11:28:00|13068.29|12948.29|13068.15|12948.15|13068.91|12948.91|13068.15|12948.15|9
1627126090000|2021-07-24 11:28:10|13068.36|12948.36|13066.66|12946.66|13068.4|12948.4|13066.3|12946.3|10
1627126100000|2021-07-24 11:28:20|13066.55|12946.55|13063.92|12943.92|13066.55|12946.55|13063.48|12943.48|10
1627126110000|2021-07-24 11:28:30|13064.44|12944.44|13065.86|12945.86|13065.89|12945.89|13064.44|12944.44|9
1627126120000|2021-07-24 11:28:40|13065.54|12945.54|13064.57|12944.57|13065.54|12945.54|13064.13|12944.13|9
1627126130000|2021-07-24 11:28:50|13064.45|12944.45|13060.88|12940.88|13064.52|12944.52|13060.88|12940.88|10
1627126140000|2021-07-24 11:29:00|13060.35|12940.35|13057.96|12937.96|13060.35|12940.35|13057.81|12937.81|10
1627126150000|2021-07-24 11:29:10|13057.73|12937.73|13057.1|12937.1|13058.55|12938.55|13057.1|12937.1|9
1627126160000|2021-07-24 11:29:20|13056.72|12936.72|13055.04|12935.04|13056.72|12936.72|13055.04|12935.04|10
1627126170000|2021-07-24 11:29:30|13054.96|12934.96|13049.4|12929.4|13054.96|12934.96|13049.4|12929.4|10
1627126180000|2021-07-24 11:29:40|13048.65|12928.65|13048.35|12928.35|13049.03|12929.03|13047.72|12927.72|10
1627126190000|2021-07-24 11:29:50|13048.21|12928.21|13050.87|12930.87|13050.87|12930.87|13047.64|12927.64|10
1627126200000|2021-07-24 11:30:00|13049.98|12929.98|13050.69|12930.69|13050.84|12930.84|13049.51|12929.51|10
1627126210000|2021-07-24 11:30:10|13051.58|12931.58|13051.34|12931.34|13051.61|12931.61|13051.11|12931.11|10
1627126220000|2021-07-24 11:30:20|13050.95|12930.95|13047.05|12927.05|13050.95|12930.95|13046.93|12926.93|9
1627126230000|2021-07-24 11:30:30|13046.45|12926.45|13036.95|12916.95|13046.45|12926.45|13036.95|12916.95|10
1627126240000|2021-07-24 11:30:40|13035.83|12915.83|13032.92|12912.92|13035.83|12915.83|13031.33|12911.33|10
1627126250000|2021-07-24 11:30:50|13033.52|12913.52|13035.68|12915.68|13035.68|12915.68|13033.52|12913.52|10
1627126260000|2021-07-24 11:31:00|13035.61|12915.61|13036.52|12916.52|13036.52|12916.52|13035.61|12915.61|10
1627126270000|2021-07-24 11:31:10|13035.69|12915.69|13037.55|12917.55|13037.55|12917.55|13035.67|12915.67|9
1627126280000|2021-07-24 11:31:20|13037.85|12917.85|13042.44|12922.44|13042.44|12922.44|13037.85|12917.85|10
1627126290000|2021-07-24 11:31:30|13042.8|12922.8|13046.07|12926.07|13046.59|12926.59|13042.8|12922.8|10
1627126300000|2021-07-24 11:31:40|13046.77|12926.77|13050.45|12930.45|13050.85|12930.85|13046.77|12926.77|10
1627126310000|2021-07-24 11:31:50|13050.02|12930.02|13048.15|12928.15|13050.02|12930.02|13048.15|12928.15|9
1627126320000|2021-07-24 11:32:00|13048.1|12928.1|13048.6|12928.6|13048.99|12928.99|13047.1|12927.1|10
1627126330000|2021-07-24 11:32:10|13048.55|12928.55|13050.94|12930.94|13050.94|12930.94|13048.55|12928.55|10
1627126340000|2021-07-24 11:32:20|13051.42|12931.42|13053.4|12933.4|13053.4|12933.4|13051.42|12931.42|9
1627126350000|2021-07-24 11:32:30|13053.85|12933.85|13055.43|12935.43|13055.43|12935.43|13053.74|12933.74|10
1627126360000|2021-07-24 11:32:40|13055.75|12935.75|13056.4|12936.4|13056.42|12936.42|13055.68|12935.68|10
1627126370000|2021-07-24 11:32:50|13056.75|12936.75|13058.86|12938.86|13058.86|12938.86|13056.75|12936.75|10
1627126380000|2021-07-24 11:33:00|13059.08|12939.08|13059.7|12939.7|13060.09|12940.09|13059.08|12939.08|10
1627126390000|2021-07-24 11:33:10|13059.57|12939.57|13060.08|12940.08|13060.88|12940.88|13059.57|12939.57|7
1627126400000|2021-07-24 11:33:20|13059.78|12939.78|13059.29|12939.29|13059.78|12939.78|13059.06|12939.06|9
1627126410000|2021-07-24 11:33:30|13059.54|12939.54|13060.36|12940.36|13060.36|12940.36|13059.28|12939.28|9
1627126420000|2021-07-24 11:33:40|13060.61|12940.61|13060.66|12940.66|13061.13|12941.13|13060.4|12940.4|10
1627126430000|2021-07-24 11:33:50|13060.17|12940.17|13057.76|12937.76|13060.17|12940.17|13057.76|12937.76|10
1627126440000|2021-07-24 11:34:00|13057.56|12937.56|13057.09|12937.09|13057.56|12937.56|13057.09|12937.09|8
1627126450000|2021-07-24 11:34:10|13057.03|12937.03|13057.36|12937.36|13057.92|12937.92|13056.99|12936.99|8
1627126460000|2021-07-24 11:34:20|13057.39|12937.39|13057.64|12937.64|13057.64|12937.64|13057.14|12937.14|8
1627126470000|2021-07-24 11:34:30|13057.58|12937.58|13059.45|12939.45|13059.45|12939.45|13057.58|12937.58|10
1627126480000|2021-07-24 11:34:40|13059.57|12939.57|13062.56|12942.56|13062.56|12942.56|13059.45|12939.45|10
1627126490000|2021-07-24 11:34:50|13062.63|12942.63|13064.07|12944.07|13064.07|12944.07|13062.62|12942.62|10
1627126500000|2021-07-24 11:35:00|13064.1|12944.1|13062.26|12942.26|13064.1|12944.1|13062.26|12942.26|9
1627126510000|2021-07-24 11:35:10|13062.72|12942.72|13063.2|12943.2|13065|12945|13062.72|12942.72|9
1627126520000|2021-07-24 11:35:20|13063.19|12943.19|13062.82|12942.82|13063.62|12943.62|13062.66|12942.66|10
1627126530000|2021-07-24 11:35:30|13062.89|12942.89|13062.4|12942.4|13062.95|12942.95|13062.18|12942.18|10
1627126540000|2021-07-24 11:35:40|13062.41|12942.41|13061.78|12941.78|13062.49|12942.49|13061.78|12941.78|10
1627126550000|2021-07-24 11:35:50|13061.92|12941.92|13063.27|12943.27|13063.27|12943.27|13061.55|12941.55|9
1627126560000|2021-07-24 11:36:00|13062.97|12942.97|13061.52|12941.52|13062.97|12942.97|13061.52|12941.52|10
1627126570000|2021-07-24 11:36:10|13061.47|12941.47|13060.16|12940.16|13061.47|12941.47|13059.87|12939.87|10
1627126580000|2021-07-24 11:36:20|13060.15|12940.15|13060.38|12940.38|13060.38|12940.38|13059.9|12939.9|9
1627126590000|2021-07-24 11:36:30|13060.97|12940.97|13061.63|12941.63|13061.91|12941.91|13060.62|12940.62|7
1627126600000|2021-07-24 11:36:40|13061.56|12941.56|13060.5|12940.5|13061.56|12941.56|13060.5|12940.5|8
1627126610000|2021-07-24 11:36:50|13060.68|12940.68|13061.52|12941.52|13061.52|12941.52|13060.67|12940.67|9
1627126620000|2021-07-24 11:37:00|13061.95|12941.95|13061.17|12941.17|13062.06|12942.06|13061.01|12941.01|10
1627126630000|2021-07-24 11:37:10|13061.2|12941.2|13063.23|12943.23|13063.23|12943.23|13061.2|12941.2|10
1627126640000|2021-07-24 11:37:20|13062.91|12942.91|13062.78|12942.78|13062.95|12942.95|13062.78|12942.78|9
1627126650000|2021-07-24 11:37:30|13062.91|12942.91|13062.3|12942.3|13062.91|12942.91|13062.3|12942.3|9
1627126660000|2021-07-24 11:37:40|13062.17|12942.17|13062.2|12942.2|13063.4|12943.4|13062.12|12942.12|9
1627126670000|2021-07-24 11:37:50|13062.4|12942.4|13061.1|12941.1|13062.51|12942.51|13061.1|12941.1|10
1627126680000|2021-07-24 11:38:00|13062.3|12942.3|13062.24|12942.24|13062.34|12942.34|13062.09|12942.09|9
1627126690000|2021-07-24 11:38:10|13062.06|12942.06|13062.23|12942.23|13062.65|12942.65|13062.06|12942.06|9
1627126700000|2021-07-24 11:38:20|13062.06|12942.06|13061.38|12941.38|13062.09|12942.09|13061.38|12941.38|10
1627126710000|2021-07-24 11:38:30|13061.27|12941.27|13058.95|12938.95|13061.32|12941.32|13058.95|12938.95|9
1627126720000|2021-07-24 11:38:40|13059.88|12939.88|13056.61|12936.61|13059.88|12939.88|13056.61|12936.61|10
1627126730000|2021-07-24 11:38:50|13056.5|12936.5|13056.96|12936.96|13056.96|12936.96|13056.07|12936.07|10
1627126740000|2021-07-24 11:39:00|13056.87|12936.87|13056.13|12936.13|13056.87|12936.87|13055.74|12935.74|10
1627126750000|2021-07-24 11:39:10|13056.01|12936.01|13057.76|12937.76|13057.88|12937.88|13055.84|12935.84|10
1627126760000|2021-07-24 11:39:20|13057.92|12937.92|13057.28|12937.28|13058.18|12938.18|13057.28|12937.28|10
1627126770000|2021-07-24 11:39:30|13056.51|12936.51|13056.08|12936.08|13056.6|12936.6|13055.9|12935.9|8
1627126780000|2021-07-24 11:39:40|13056.17|12936.17|13055.6|12935.6|13056.17|12936.17|13055.5|12935.5|10
1627126790000|2021-07-24 11:39:50|13055.62|12935.62|13055.81|12935.81|13056.09|12936.09|13055.62|12935.62|9
1627126800000|2021-07-24 11:40:00|13055.98|12935.98|13056.6|12936.6|13056.95|12936.95|13055.71|12935.71|10
1627126810000|2021-07-24 11:40:10|13056.78|12936.78|13056.97|12936.97|13057.01|12937.01|13056.71|12936.71|8
1627126820000|2021-07-24 11:40:20|13056.95|12936.95|13056.93|12936.93|13057.06|12937.06|13056.89|12936.89|6
1627126830000|2021-07-24 11:40:30|13056.94|12936.94|13058.19|12938.19|13058.19|12938.19|13056.94|12936.94|10
1627126840000|2021-07-24 11:40:40|13058.17|12938.17|13057.58|12937.58|13058.17|12938.17|13056.73|12936.73|9
1627126850000|2021-07-24 11:40:50|13057.36|12937.36|13057.5|12937.5|13058.32|12938.32|13057.07|12937.07|10
1627126860000|2021-07-24 11:41:00|13057.28|12937.28|13058.27|12938.27|13058.27|12938.27|13057.28|12937.28|8
1627126870000|2021-07-24 11:41:10|13059.21|12939.21|13060.42|12940.42|13060.42|12940.42|13059.09|12939.09|10
1627126880000|2021-07-24 11:41:20|13060.3|12940.3|13062.85|12942.85|13062.85|12942.85|13060.3|12940.3|9
1627126890000|2021-07-24 11:41:30|13062.92|12942.92|13064.14|12944.14|13064.14|12944.14|13062.92|12942.92|9
1627126900000|2021-07-24 11:41:40|13064.13|12944.13|13064.39|12944.39|13064.39|12944.39|13064.07|12944.07|10
1627126910000|2021-07-24 11:41:50|13064.59|12944.59|13066.19|12946.19|13066.19|12946.19|13064.36|12944.36|8
1627126920000|2021-07-24 11:42:00|13066.17|12946.17|13067.06|12947.06|13067.06|12947.06|13066.17|12946.17|10
1627126930000|2021-07-24 11:42:10|13066.8|12946.8|13068.23|12948.23|13068.23|12948.23|13066.8|12946.8|10
1627126940000|2021-07-24 11:42:20|13067.75|12947.75|13070.57|12950.57|13070.57|12950.57|13067.75|12947.75|9
1627126950000|2021-07-24 11:42:30|13071.8|12951.8|13070.75|12950.75|13072.42|12952.42|13070.53|12950.53|10
1627126960000|2021-07-24 11:42:40|13072.01|12952.01|13069.9|12949.9|13072.18|12952.18|13069.9|12949.9|9
1627126970000|2021-07-24 11:42:50|13069.27|12949.27|13066.92|12946.92|13069.27|12949.27|13066.92|12946.92|10
1627126980000|2021-07-24 11:43:00|13066.71|12946.71|13065.08|12945.08|13067.62|12947.62|13065.08|12945.08|10
1627126990000|2021-07-24 11:43:10|13065.29|12945.29|13065.68|12945.68|13065.78|12945.78|13064.85|12944.85|9
1627127000000|2021-07-24 11:43:20|13065.73|12945.73|13064.33|12944.33|13065.73|12945.73|13064.33|12944.33|9
1627127010000|2021-07-24 11:43:30|13064.27|12944.27|13064.97|12944.97|13064.97|12944.97|13063.9|12943.9|7
1627127020000|2021-07-24 11:43:40|13064.94|12944.94|13064.53|12944.53|13065.08|12945.08|13064.53|12944.53|8
1627127030000|2021-07-24 11:43:50|13064.56|12944.56|13065.33|12945.33|13065.33|12945.33|13064.31|12944.31|10
1627127040000|2021-07-24 11:44:00|13065.9|12945.9|13064.77|12944.77|13066.14|12946.14|13064.77|12944.77|10
1627127050000|2021-07-24 11:44:10|13064.8|12944.8|13065.96|12945.96|13065.98|12945.98|13064.06|12944.06|10
1627127060000|2021-07-24 11:44:20|13066.38|12946.38|13066.86|12946.86|13066.87|12946.87|13066.25|12946.25|10
1627127070000|2021-07-24 11:44:30|13067.14|12947.14|13067.87|12947.87|13068.31|12948.31|13067.14|12947.14|10
1627127080000|2021-07-24 11:44:40|13068.96|12948.96|13068.74|12948.74|13068.96|12948.96|13068.11|12948.11|10
1627127090000|2021-07-24 11:44:50|13068.73|12948.73|13068.88|12948.88|13068.98|12948.98|13068.66|12948.66|9
1627127100000|2021-07-24 11:45:00|13068.86|12948.86|13068.36|12948.36|13068.86|12948.86|13068.12|12948.12|10
1627127110000|2021-07-24 11:45:10|13068.52|12948.52|13065.75|12945.75|13069.24|12949.24|13065.75|12945.75|10
1627127120000|2021-07-24 11:45:20|13065.45|12945.45|13064.5|12944.5|13065.45|12945.45|13064.5|12944.5|10
1627127130000|2021-07-24 11:45:30|13064.59|12944.59|13065.67|12945.67|13065.67|12945.67|13064.48|12944.48|9
1627127140000|2021-07-24 11:45:40|13065.97|12945.97|13066.51|12946.51|13067.67|12947.67|13065.97|12945.97|10
1627127150000|2021-07-24 11:45:50|13066.05|12946.05|13065.82|12945.82|13066.05|12946.05|13065.65|12945.65|9
1627127160000|2021-07-24 11:46:00|13066.37|12946.37|13067.09|12947.09|13067.58|12947.58|13066.37|12946.37|10
1627127170000|2021-07-24 11:46:10|13066.9|12946.9|13065.72|12945.72|13066.9|12946.9|13065.72|12945.72|10
1627127180000|2021-07-24 11:46:20|13065.93|12945.93|13066.48|12946.48|13066.48|12946.48|13064.83|12944.83|9
1627127190000|2021-07-24 11:46:30|13067.04|12947.04|13065.56|12945.56|13067.27|12947.27|13065.37|12945.37|10
1627127200000|2021-07-24 11:46:40|13065.49|12945.49|13065.06|12945.06|13065.82|12945.82|13065.06|12945.06|10
1627127210000|2021-07-24 11:46:50|13064.79|12944.79|13062.55|12942.55|13064.79|12944.79|13062.55|12942.55|9
1627127220000|2021-07-24 11:47:00|13062.24|12942.24|13063.09|12943.09|13063.09|12943.09|13061.79|12941.79|10
1627127230000|2021-07-24 11:47:10|13063.63|12943.63|13064.98|12944.98|13065.06|12945.06|13062.83|12942.83|8
1627127240000|2021-07-24 11:47:20|13063.89|12943.89|13064.5|12944.5|13064.5|12944.5|13063.59|12943.59|9
1627127250000|2021-07-24 11:47:30|13064.42|12944.42|13064.77|12944.77|13064.9|12944.9|13064.32|12944.32|9
1627127260000|2021-07-24 11:47:40|13064.76|12944.76|13064.13|12944.13|13064.85|12944.85|13064.13|12944.13|10
1627127270000|2021-07-24 11:47:50|13064.18|12944.18|13064.37|12944.37|13064.75|12944.75|13064.1|12944.1|10
1627127280000|2021-07-24 11:48:00|13064.46|12944.46|13064.96|12944.96|13064.96|12944.96|13063.7|12943.7|10
1627127290000|2021-07-24 11:48:10|13064.99|12944.99|13064.33|12944.33|13064.99|12944.99|13064.08|12944.08|6
1627127300000|2021-07-24 11:48:20|13064.41|12944.41|13065.35|12945.35|13065.65|12945.65|13064.41|12944.41|10
1627127310000|2021-07-24 11:48:30|13065.55|12945.55|13066.43|12946.43|13066.43|12946.43|13065.55|12945.55|9
1627127320000|2021-07-24 11:48:40|13066.09|12946.09|13065.79|12945.79|13066.33|12946.33|13065.67|12945.67|10
1627127330000|2021-07-24 11:48:50|13066.11|12946.11|13066.94|12946.94|13066.94|12946.94|13066.11|12946.11|8
1627127340000|2021-07-24 11:49:00|13067.09|12947.09|13067.11|12947.11|13067.11|12947.11|13066.93|12946.93|9
1627127350000|2021-07-24 11:49:10|13066.06|12946.06|13065.99|12945.99|13066.06|12946.06|13065.76|12945.76|7
1627127360000|2021-07-24 11:49:20|13065.93|12945.93|13066.84|12946.84|13067.32|12947.32|13065.93|12945.93|10
1627127370000|2021-07-24 11:49:30|13066.82|12946.82|13067.71|12947.71|13067.71|12947.71|13066.71|12946.71|9
1627127380000|2021-07-24 11:49:40|13067.65|12947.65|13069.43|12949.43|13069.43|12949.43|13067.65|12947.65|8
1627127390000|2021-07-24 11:49:50|13069.71|12949.71|13070.79|12950.79|13070.87|12950.87|13069.65|12949.65|9
1627127400000|2021-07-24 11:50:00|13070.81|12950.81|13071.22|12951.22|13071.23|12951.23|13069.95|12949.95|9
1627127410000|2021-07-24 11:50:10|13070.23|12950.23|13071.26|12951.26|13071.45|12951.45|13070.23|12950.23|9
1627127420000|2021-07-24 11:50:20|13071.01|12951.01|13071.38|12951.38|13071.38|12951.38|13070.86|12950.86|10
1627127430000|2021-07-24 11:50:30|13071.58|12951.58|13072.32|12952.32|13072.36|12952.36|13071.53|12951.53|10
1627127440000|2021-07-24 11:50:40|13072.48|12952.48|13074.67|12954.67|13074.71|12954.71|13072.48|12952.48|9
1627127450000|2021-07-24 11:50:50|13075.04|12955.04|13076.41|12956.41|13076.41|12956.41|13074.56|12954.56|9
1627127460000|2021-07-24 11:51:00|13076.72|12956.72|13079.02|12959.02|13079.02|12959.02|13076.72|12956.72|10
1627127470000|2021-07-24 11:51:10|13079|12959|13082.12|12962.12|13082.19|12962.19|13079|12959|10
1627127480000|2021-07-24 11:51:20|13082.13|12962.13|13082.05|12962.05|13082.39|12962.39|13081.56|12961.56|10
1627127490000|2021-07-24 11:51:30|13081.85|12961.85|13081.65|12961.65|13082.29|12962.29|13081.58|12961.58|10
1627127500000|2021-07-24 11:51:40|13081.61|12961.61|13082.61|12962.61|13082.72|12962.72|13081.51|12961.51|8
1627127510000|2021-07-24 11:51:50|13082.96|12962.96|13083.17|12963.17|13083.17|12963.17|13082.68|12962.68|10
1627127520000|2021-07-24 11:52:00|13083.22|12963.22|13083.44|12963.44|13083.44|12963.44|13082.93|12962.93|9
1627127530000|2021-07-24 11:52:10|13083.2|12963.2|13083.15|12963.15|13083.47|12963.47|13082.04|12962.04|9
1627127540000|2021-07-24 11:52:20|13083.16|12963.16|13082.97|12962.97|13083.5|12963.5|13082.5|12962.5|9
1627127550000|2021-07-24 11:52:30|13083.05|12963.05|13084.48|12964.48|13084.54|12964.54|13083.05|12963.05|9
1627127560000|2021-07-24 11:52:40|13084.43|12964.43|13086.64|12966.64|13086.67|12966.67|13084.43|12964.43|10
1627127570000|2021-07-24 11:52:50|13087.05|12967.05|13087.07|12967.07|13087.07|12967.07|13086.52|12966.52|8
1627127580000|2021-07-24 11:53:00|13086.9|12966.9|13088.34|12968.34|13088.34|12968.34|13086.29|12966.29|10
1627127590000|2021-07-24 11:53:10|13088.12|12968.12|13089.47|12969.47|13089.8|12969.8|13088.12|12968.12|10
1627127600000|2021-07-24 11:53:20|13089.29|12969.29|13090.23|12970.23|13090.61|12970.61|13089.29|12969.29|10
1627127610000|2021-07-24 11:53:30|13090.09|12970.09|13091.69|12971.69|13091.73|12971.73|13090.09|12970.09|9
1627127620000|2021-07-24 11:53:40|13091.65|12971.65|13094.21|12974.21|13094.21|12974.21|13091.65|12971.65|9
1627127630000|2021-07-24 11:53:50|13093.92|12973.92|13094.88|12974.88|13094.88|12974.88|13092.3|12972.3|10
1627127640000|2021-07-24 11:54:00|13094.94|12974.94|13097.32|12977.32|13098.06|12978.06|13094.94|12974.94|10
1627127650000|2021-07-24 11:54:10|13097.18|12977.18|13099.03|12979.03|13100.39|12980.39|13097.18|12977.18|10
1627127660000|2021-07-24 11:54:20|13097.73|12977.73|13096.42|12976.42|13097.73|12977.73|13095.85|12975.85|9
1627127670000|2021-07-24 11:54:30|13096.46|12976.46|13096.01|12976.01|13097.3|12977.3|13096.01|12976.01|10
1627127680000|2021-07-24 11:54:40|13096.14|12976.14|13096.18|12976.18|13097.51|12977.51|13096.14|12976.14|10
1627127690000|2021-07-24 11:54:50|13096.4|12976.4|13097.85|12977.85|13097.85|12977.85|13096.4|12976.4|9
1627127700000|2021-07-24 11:55:00|13097.87|12977.87|13094.4|12974.4|13097.87|12977.87|13094.4|12974.4|9
1627127710000|2021-07-24 11:55:10|13094.63|12974.63|13095.44|12975.44|13095.44|12975.44|13094.61|12974.61|10
1627127720000|2021-07-24 11:55:20|13095.62|12975.62|13094.05|12974.05|13095.62|12975.62|13093.35|12973.35|10
1627127730000|2021-07-24 11:55:30|13094.43|12974.43|13095.39|12975.39|13095.39|12975.39|13094.36|12974.36|10
1627127740000|2021-07-24 11:55:40|13095.66|12975.66|13097.87|12977.87|13097.87|12977.87|13095.66|12975.66|9
1627127750000|2021-07-24 11:55:50|13098.17|12978.17|13098.45|12978.45|13098.45|12978.45|13096.94|12976.94|10
1627127760000|2021-07-24 11:56:00|13098.67|12978.67|13098.07|12978.07|13098.67|12978.67|13098.04|12978.04|10
1627127770000|2021-07-24 11:56:10|13097.57|12977.57|13099.19|12979.19|13099.19|12979.19|13097.5|12977.5|10
1627127780000|2021-07-24 11:56:20|13099.43|12979.43|13098.77|12978.77|13099.85|12979.85|13098.73|12978.73|9
1627127790000|2021-07-24 11:56:30|13099.21|12979.21|13101.57|12981.57|13101.57|12981.57|13099.09|12979.09|10
1627127800000|2021-07-24 11:56:40|13101.99|12981.99|13103.46|12983.46|13104.29|12984.29|13101.99|12981.99|10
1627127810000|2021-07-24 11:56:50|13105.1|12985.1|13104.93|12984.93|13105.15|12985.15|13104.72|12984.72|10
1627127820000|2021-07-24 11:57:00|13104.98|12984.98|13106.17|12986.17|13106.17|12986.17|13104.98|12984.98|10
1627127830000|2021-07-24 11:57:10|13106.2|12986.2|13106.21|12986.21|13106.47|12986.47|13106.14|12986.14|9
1627127840000|2021-07-24 11:57:20|13106.16|12986.16|13108|12988|13108|12988|13106.06|12986.06|10
1627127850000|2021-07-24 11:57:30|13108.06|12988.06|13108.13|12988.13|13108.57|12988.57|13108.06|12988.06|7
1627127860000|2021-07-24 11:57:40|13108.3|12988.3|13107.87|12987.87|13108.36|12988.36|13107.87|12987.87|9
1627127870000|2021-07-24 11:57:50|13107.98|12987.98|13107.84|12987.84|13108.06|12988.06|13107.83|12987.83|8
1627127880000|2021-07-24 11:58:00|13107.93|12987.93|13106.3|12986.3|13107.96|12987.96|13105.64|12985.64|9
1627127890000|2021-07-24 11:58:10|13106.08|12986.08|13107.47|12987.47|13107.47|12987.47|13105.86|12985.86|10
1627127900000|2021-07-24 11:58:20|13107.58|12987.58|13109.29|12989.29|13109.29|12989.29|13107.58|12987.58|9
1627127910000|2021-07-24 11:58:30|13109.51|12989.51|13108.25|12988.25|13109.61|12989.61|13108.25|12988.25|9
1627127920000|2021-07-24 11:58:40|13108.06|12988.06|13110.14|12990.14|13110.14|12990.14|13107.96|12987.96|9
1627127930000|2021-07-24 11:58:50|13109.94|12989.94|13109.16|12989.16|13109.94|12989.94|13108.76|12988.76|9
1627127940000|2021-07-24 11:59:00|13109.3|12989.3|13109.55|12989.55|13110.82|12990.82|13109.3|12989.3|9
1627127950000|2021-07-24 11:59:10|13109.37|12989.37|13107.07|12987.07|13109.56|12989.56|13107.07|12987.07|10
1627127960000|2021-07-24 11:59:20|13106.76|12986.76|13105.24|12985.24|13106.89|12986.89|13105.24|12985.24|10
1627127970000|2021-07-24 11:59:30|13105.42|12985.42|13105.78|12985.78|13106.19|12986.19|13105.24|12985.24|9
1627127980000|2021-07-24 11:59:40|13105.9|12985.9|13106.19|12986.19|13106.28|12986.28|13105.79|12985.79|9
1627127990000|2021-07-24 11:59:50|13106.21|12986.21|13108.34|12988.34|13108.34|12988.34|13105.95|12985.95|10
1627128000000|2021-07-24 12:00:00|13109.72|12989.72|13107.23|12987.23|13109.72|12989.72|13106.59|12986.59|10
1627128010000|2021-07-24 12:00:10|13108.38|12988.38|13105.78|12985.78|13108.38|12988.38|13105.78|12985.78|10
1627128020000|2021-07-24 12:00:20|13105.88|12985.88|13104.54|12984.54|13105.88|12985.88|13104.54|12984.54|10
1627128030000|2021-07-24 12:00:30|13104.49|12984.49|13101.08|12981.08|13104.59|12984.59|13101.08|12981.08|10
1627128040000|2021-07-24 12:00:40|13100.03|12980.03|13097.81|12977.81|13100.03|12980.03|13097.81|12977.81|10
1627128050000|2021-07-24 12:00:50|13097.48|12977.48|13096.53|12976.53|13097.63|12977.63|13096.53|12976.53|10
1627128060000|2021-07-24 12:01:00|13095.89|12975.89|13092.74|12972.74|13095.89|12975.89|13092.74|12972.74|10
1627128070000|2021-07-24 12:01:10|13092.76|12972.76|13090.48|12970.48|13092.76|12972.76|13090.48|12970.48|10
1627128080000|2021-07-24 12:01:20|13090.46|12970.46|13090.38|12970.38|13090.52|12970.52|13089.63|12969.63|10
1627128090000|2021-07-24 12:01:30|13090.44|12970.44|13090.18|12970.18|13090.97|12970.97|13089.95|12969.95|10
1627128100000|2021-07-24 12:01:40|13090.13|12970.13|13088.57|12968.57|13090.13|12970.13|13088.43|12968.43|10
1627128110000|2021-07-24 12:01:50|13088.48|12968.48|13090.45|12970.45|13090.45|12970.45|13088|12968|9
1627128120000|2021-07-24 12:02:00|13090.5|12970.5|13090.81|12970.81|13090.81|12970.81|13090.29|12970.29|10
1627128130000|2021-07-24 12:02:10|13091.13|12971.13|13093.74|12973.74|13093.96|12973.96|13091.13|12971.13|10
1627128140000|2021-07-24 12:02:20|13093.92|12973.92|13095|12975|13095.12|12975.12|13093.92|12973.92|9
1627128150000|2021-07-24 12:02:30|13096.51|12976.51|13095.76|12975.76|13096.66|12976.66|13095.4|12975.4|10
1627128160000|2021-07-24 12:02:40|13095.85|12975.85|13097.74|12977.74|13097.79|12977.79|13095.85|12975.85|8
1627128170000|2021-07-24 12:02:50|13097.77|12977.77|13098.44|12978.44|13098.44|12978.44|13097.77|12977.77|8
1627128180000|2021-07-24 12:03:00|13099|12979|13098.63|12978.63|13099.59|12979.59|13098.63|12978.63|9
1627128190000|2021-07-24 12:03:10|13098.51|12978.51|13097.83|12977.83|13098.54|12978.54|13097.76|12977.76|9
1627128200000|2021-07-24 12:03:20|13097.25|12977.25|13096.27|12976.27|13098.03|12978.03|13096.27|12976.27|10
1627128210000|2021-07-24 12:03:30|13096.11|12976.11|13095.04|12975.04|13096.11|12976.11|13094.28|12974.28|10
1627128220000|2021-07-24 12:03:40|13095.12|12975.12|13093.88|12973.88|13095.13|12975.13|13093.83|12973.83|9
1627128230000|2021-07-24 12:03:50|13093.86|12973.86|13093.54|12973.54|13093.86|12973.86|13093.54|12973.54|8
1627128240000|2021-07-24 12:04:00|13093.78|12973.78|13092.7|12972.7|13093.78|12973.78|13092.7|12972.7|9
1627128250000|2021-07-24 12:04:10|13092.72|12972.72|13092.44|12972.44|13092.87|12972.87|13092.44|12972.44|7
1627128260000|2021-07-24 12:04:20|13092.89|12972.89|13093.82|12973.82|13093.82|12973.82|13092.89|12972.89|9
1627128270000|2021-07-24 12:04:30|13093.91|12973.91|13094.63|12974.63|13094.79|12974.79|13093.73|12973.73|10
1627128280000|2021-07-24 12:04:40|13094.88|12974.88|13094.48|12974.48|13094.97|12974.97|13094.42|12974.42|9
1627128290000|2021-07-24 12:04:50|13094.52|12974.52|13093.77|12973.77|13094.52|12974.52|13093.74|12973.74|10
1627128300000|2021-07-24 12:05:00|13093.75|12973.75|13093.02|12973.02|13093.75|12973.75|13093.02|12973.02|10
1627128310000|2021-07-24 12:05:10|13092.81|12972.81|13092.27|12972.27|13092.81|12972.81|13092.27|12972.27|10
1627128320000|2021-07-24 12:05:20|13092.19|12972.19|13091.63|12971.63|13092.19|12972.19|13091.41|12971.41|10
1627128330000|2021-07-24 12:05:30|13091.33|12971.33|13089.48|12969.48|13091.33|12971.33|13089.41|12969.41|9
1627128340000|2021-07-24 12:05:40|13089.31|12969.31|13086.28|12966.28|13089.31|12969.31|13086.28|12966.28|9
1627128350000|2021-07-24 12:05:50|13085.86|12965.86|13082.78|12962.78|13085.86|12965.86|13082.78|12962.78|10
1627128360000|2021-07-24 12:06:00|13082.76|12962.76|13080.74|12960.74|13082.8|12962.8|13080.74|12960.74|10
1627128370000|2021-07-24 12:06:10|13080.48|12960.48|13079.01|12959.01|13080.48|12960.48|13078.35|12958.35|10
1627128380000|2021-07-24 12:06:20|13078.83|12958.83|13079.57|12959.57|13080.47|12960.47|13078.83|12958.83|9
1627128390000|2021-07-24 12:06:30|13079.54|12959.54|13078.85|12958.85|13079.54|12959.54|13078.85|12958.85|10
1627128400000|2021-07-24 12:06:40|13078.84|12958.84|13077.8|12957.8|13078.84|12958.84|13077.8|12957.8|10
1627128410000|2021-07-24 12:06:50|13077.54|12957.54|13078.54|12958.54|13078.9|12958.9|13077.54|12957.54|10
1627128420000|2021-07-24 12:07:00|13078.57|12958.57|13077.91|12957.91|13078.58|12958.58|13077.62|12957.62|10
1627128430000|2021-07-24 12:07:10|13078.12|12958.12|13078.74|12958.74|13078.91|12958.91|13078.12|12958.12|8
1627128440000|2021-07-24 12:07:20|13079.02|12959.02|13079.01|12959.01|13080.99|12960.99|13078.88|12958.88|9
1627128450000|2021-07-24 12:07:30|13078.96|12958.96|13078.92|12958.92|13078.96|12958.96|13078.77|12958.77|6
1627128460000|2021-07-24 12:07:40|13078.93|12958.93|13079.99|12959.99|13079.99|12959.99|13078.44|12958.44|10
1627128470000|2021-07-24 12:07:50|13079.91|12959.91|13079.36|12959.36|13080.47|12960.47|13079.36|12959.36|10
1627128480000|2021-07-24 12:08:00|13079.03|12959.03|13078.44|12958.44|13079.03|12959.03|13077.64|12957.64|10
1627128490000|2021-07-24 12:08:10|13078.09|12958.09|13077.98|12957.98|13078.21|12958.21|13077.22|12957.22|10
1627128500000|2021-07-24 12:08:20|13078.86|12958.86|13078.99|12958.99|13079.18|12959.18|13078.04|12958.04|9
1627128510000|2021-07-24 12:08:30|13078.71|12958.71|13079.11|12959.11|13079.99|12959.99|13078.71|12958.71|9
1627128520000|2021-07-24 12:08:40|13079.64|12959.64|13082.05|12962.05|13082.05|12962.05|13079.64|12959.64|10
1627128530000|2021-07-24 12:08:50|13082.2|12962.2|13086.25|12966.25|13086.25|12966.25|13082.2|12962.2|10
1627128540000|2021-07-24 12:09:00|13086.26|12966.26|13088.81|12968.81|13089.1|12969.1|13086.26|12966.26|10
1627128550000|2021-07-24 12:09:10|13088.63|12968.63|13089.03|12969.03|13089.15|12969.15|13088.63|12968.63|9
1627128560000|2021-07-24 12:09:20|13088.84|12968.84|13090.76|12970.76|13090.76|12970.76|13088.84|12968.84|10
1627128570000|2021-07-24 12:09:30|13090.72|12970.72|13090.65|12970.65|13091.2|12971.2|13090.22|12970.22|9
1627128580000|2021-07-24 12:09:40|13089.85|12969.85|13088.44|12968.44|13089.85|12969.85|13088.44|12968.44|10
1627128590000|2021-07-24 12:09:50|13088.36|12968.36|13089.08|12969.08|13089.24|12969.24|13088.36|12968.36|10
1627128600000|2021-07-24 12:10:00|13089.14|12969.14|13090.59|12970.59|13090.97|12970.97|13089.14|12969.14|10
1627128610000|2021-07-24 12:10:10|13090.71|12970.71|13091.23|12971.23|13091.67|12971.67|13090.71|12970.71|10
1627128620000|2021-07-24 12:10:20|13091.19|12971.19|13089.13|12969.13|13091.19|12971.19|13089.08|12969.08|10
1627128630000|2021-07-24 12:10:30|13089.26|12969.26|13084.66|12964.66|13089.26|12969.26|13084.66|12964.66|10
1627128640000|2021-07-24 12:10:40|13084.33|12964.33|13084.22|12964.22|13084.33|12964.33|13082.92|12962.92|9
1627128650000|2021-07-24 12:10:50|13084.23|12964.23|13084.15|12964.15|13084.23|12964.23|13083.59|12963.59|8
1627128660000|2021-07-24 12:11:00|13084.3|12964.3|13084.24|12964.24|13084.57|12964.57|13083.25|12963.25|10
1627128670000|2021-07-24 12:11:10|13084.22|12964.22|13084.18|12964.18|13084.32|12964.32|13084.09|12964.09|8
1627128680000|2021-07-24 12:11:20|13084.06|12964.06|13083.14|12963.14|13084.06|12964.06|13083.14|12963.14|7
1627128690000|2021-07-24 12:11:30|13082.9|12962.9|13081.42|12961.42|13082.9|12962.9|13081.42|12961.42|9
1627128700000|2021-07-24 12:11:40|13081.69|12961.69|13081|12961|13081.69|12961.69|13080.9|12960.9|9
1627128710000|2021-07-24 12:11:50|13080.16|12960.16|13078.68|12958.68|13080.82|12960.82|13078.68|12958.68|9
1627128720000|2021-07-24 12:12:00|13079.23|12959.23|13077.7|12957.7|13080.04|12960.04|13077.56|12957.56|10
1627128730000|2021-07-24 12:12:10|13078.48|12958.48|13078.44|12958.44|13078.64|12958.64|13077.47|12957.47|10
1627128740000|2021-07-24 12:12:20|13078.48|12958.48|13078.42|12958.42|13078.62|12958.62|13078.32|12958.32|9
1627128750000|2021-07-24 12:12:30|13078.53|12958.53|13078.65|12958.65|13078.65|12958.65|13078.44|12958.44|9
1627128760000|2021-07-24 12:12:40|13079.52|12959.52|13079.67|12959.67|13079.72|12959.72|13078.74|12958.74|9
1627128770000|2021-07-24 12:12:50|13079.28|12959.28|13081.34|12961.34|13081.34|12961.34|13079.28|12959.28|10
1627128780000|2021-07-24 12:13:00|13081.63|12961.63|13081.69|12961.69|13082.02|12962.02|13080.85|12960.85|8
1627128790000|2021-07-24 12:13:10|13081.72|12961.72|13081.05|12961.05|13082.63|12962.63|13080.69|12960.69|9
1627128800000|2021-07-24 12:13:20|13081.07|12961.07|13079.96|12959.96|13081.45|12961.45|13079.96|12959.96|10
1627128810000|2021-07-24 12:13:30|13079.95|12959.95|13078.47|12958.47|13080.61|12960.61|13078.47|12958.47|9
1627128820000|2021-07-24 12:13:40|13077.89|12957.89|13076.8|12956.8|13077.93|12957.93|13076.63|12956.63|10
1627128830000|2021-07-24 12:13:50|13075.6|12955.6|13074.92|12954.92|13075.96|12955.96|13074.73|12954.73|10
1627128840000|2021-07-24 12:14:00|13074.81|12954.81|13075.58|12955.58|13075.86|12955.86|13074.74|12954.74|10
1627128850000|2021-07-24 12:14:10|13075.79|12955.79|13073.55|12953.55|13075.92|12955.92|13073.55|12953.55|9
1627128860000|2021-07-24 12:14:20|13073.12|12953.12|13073.77|12953.77|13073.77|12953.77|13072.7|12952.7|9
1627128870000|2021-07-24 12:14:30|13072.46|12952.46|13072.04|12952.04|13073.53|12953.53|13072.01|12952.01|10
1627128880000|2021-07-24 12:14:40|13071.88|12951.88|13073|12953|13073.8|12953.8|13071.88|12951.88|9
1627128890000|2021-07-24 12:14:50|13073.1|12953.1|13074.04|12954.04|13074.04|12954.04|13073.1|12953.1|8
1627128900000|2021-07-24 12:15:00|13074.01|12954.01|13074.5|12954.5|13074.5|12954.5|13073.25|12953.25|10
1627128910000|2021-07-24 12:15:10|13074.65|12954.65|13074.05|12954.05|13075.72|12955.72|13074.05|12954.05|10
1627128920000|2021-07-24 12:15:20|13074.21|12954.21|13074.69|12954.69|13075.9|12955.9|13074.21|12954.21|8
1627128930000|2021-07-24 12:15:30|13075.57|12955.57|13074.26|12954.26|13075.57|12955.57|13074.26|12954.26|9
1627128940000|2021-07-24 12:15:40|13074.05|12954.05|13073.18|12953.18|13074.31|12954.31|13073.17|12953.17|9
1627128950000|2021-07-24 12:15:50|13072.97|12952.97|13073.66|12953.66|13073.73|12953.73|13072.97|12952.97|10
1627128960000|2021-07-24 12:16:00|13074.17|12954.17|13074.04|12954.04|13074.31|12954.31|13074.04|12954.04|9
1627128970000|2021-07-24 12:16:10|13074.11|12954.11|13071.54|12951.54|13074.11|12954.11|13070.93|12950.93|10
1627128980000|2021-07-24 12:16:20|13071.36|12951.36|13070.23|12950.23|13072.27|12952.27|13070.23|12950.23|10
1627128990000|2021-07-24 12:16:30|13070.36|12950.36|13070.59|12950.59|13070.59|12950.59|13069.42|12949.42|10
1627129000000|2021-07-24 12:16:40|13070.86|12950.86|13070.77|12950.77|13070.86|12950.86|13070.04|12950.04|9
1627129010000|2021-07-24 12:16:50|13070.63|12950.63|13071.68|12951.68|13071.69|12951.69|13070.63|12950.63|9
1627129020000|2021-07-24 12:17:00|13071.8|12951.8|13072.97|12952.97|13073.08|12953.08|13071.8|12951.8|10
1627129030000|2021-07-24 12:17:10|13073.09|12953.09|13076.51|12956.51|13076.51|12956.51|13073.09|12953.09|10
1627129040000|2021-07-24 12:17:20|13076.97|12956.97|13078.25|12958.25|13078.25|12958.25|13076.75|12956.75|9
1627129050000|2021-07-24 12:17:30|13078.15|12958.15|13079.5|12959.5|13079.5|12959.5|13078.15|12958.15|8
1627129060000|2021-07-24 12:17:40|13080.17|12960.17|13082.93|12962.93|13082.93|12962.93|13080.17|12960.17|10
1627129070000|2021-07-24 12:17:50|13083.94|12963.94|13085.77|12965.77|13085.77|12965.77|13083.94|12963.94|9
1627129080000|2021-07-24 12:18:00|13086.19|12966.19|13085.72|12965.72|13086.69|12966.69|13085.72|12965.72|8
1627129090000|2021-07-24 12:18:10|13085.65|12965.65|13086.47|12966.47|13086.47|12966.47|13085.65|12965.65|10
1627129100000|2021-07-24 12:18:20|13086.49|12966.49|13086.99|12966.99|13087.68|12967.68|13086.49|12966.49|10
1627129110000|2021-07-24 12:18:30|13086.93|12966.93|13085.44|12965.44|13086.93|12966.93|13085.44|12965.44|9
1627129120000|2021-07-24 12:18:40|13085.45|12965.45|13084.92|12964.92|13085.45|12965.45|13084.78|12964.78|7
1627129130000|2021-07-24 12:18:50|13084.73|12964.73|13084.44|12964.44|13085.14|12965.14|13084.44|12964.44|9
1627129140000|2021-07-24 12:19:00|13084.31|12964.31|13084.13|12964.13|13084.57|12964.57|13084.1|12964.1|8
1627129150000|2021-07-24 12:19:10|13083.68|12963.68|13085.73|12965.73|13085.73|12965.73|13083.68|12963.68|10
1627129160000|2021-07-24 12:19:20|13084.55|12964.55|13085.41|12965.41|13085.41|12965.41|13084.49|12964.49|10
1627129170000|2021-07-24 12:19:30|13085.53|12965.53|13086.28|12966.28|13086.29|12966.29|13085.53|12965.53|10
1627129180000|2021-07-24 12:19:40|13086.34|12966.34|13088.35|12968.35|13088.35|12968.35|13086.34|12966.34|9
1627129190000|2021-07-24 12:19:50|13088.09|12968.09|13089.03|12969.03|13089.03|12969.03|13088.09|12968.09|9
1627129200000|2021-07-24 12:20:00|13089.05|12969.05|13091.85|12971.85|13091.85|12971.85|13089.05|12969.05|10
1627129210000|2021-07-24 12:20:10|13092.67|12972.67|13092.14|12972.14|13093.06|12973.06|13092.14|12972.14|10
1627129220000|2021-07-24 12:20:20|13092.63|12972.63|13091.98|12971.98|13092.63|12972.63|13091.98|12971.98|9
1627129230000|2021-07-24 12:20:30|13091.13|12971.13|13090.78|12970.78|13091.23|12971.23|13090.36|12970.36|9
1627129240000|2021-07-24 12:20:40|13090.54|12970.54|13091.15|12971.15|13091.15|12971.15|13090.54|12970.54|8
1627129250000|2021-07-24 12:20:50|13092.08|12972.08|13091.49|12971.49|13092.08|12972.08|13091.45|12971.45|8
1627129260000|2021-07-24 12:21:00|13091.29|12971.29|13090.65|12970.65|13092.05|12972.05|13090.65|12970.65|10
1627129270000|2021-07-24 12:21:10|13090.3|12970.3|13091.24|12971.24|13091.86|12971.86|13090.24|12970.24|9
1627129280000|2021-07-24 12:21:20|13091.23|12971.23|13091.98|12971.98|13091.98|12971.98|13091.17|12971.17|6
1627129290000|2021-07-24 12:21:30|13092.03|12972.03|13093.79|12973.79|13093.79|12973.79|13092.03|12972.03|9
1627129300000|2021-07-24 12:21:40|13093.81|12973.81|13094.63|12974.63|13094.63|12974.63|13093.61|12973.61|7
1627129310000|2021-07-24 12:21:50|13094.9|12974.9|13095|12975|13095.67|12975.67|13094.89|12974.89|9
1627129320000|2021-07-24 12:22:00|13095.02|12975.02|13097.69|12977.69|13097.69|12977.69|13095.02|12975.02|9
1627129330000|2021-07-24 12:22:10|13098.48|12978.48|13098.8|12978.8|13099.73|12979.73|13098.48|12978.48|10
1627129340000|2021-07-24 12:22:20|13098.54|12978.54|13099.38|12979.38|13099.46|12979.46|13098|12978|10
1627129350000|2021-07-24 12:22:30|13099.47|12979.47|13100.45|12980.45|13100.45|12980.45|13099.13|12979.13|10
1627129360000|2021-07-24 12:22:40|13100.68|12980.68|13100.42|12980.42|13101.19|12981.19|13100.23|12980.23|9
1627129370000|2021-07-24 12:22:50|13100.64|12980.64|13100.44|12980.44|13100.92|12980.92|13100.36|12980.36|7
1627129380000|2021-07-24 12:23:00|13100.48|12980.48|13101.97|12981.97|13101.97|12981.97|13100.48|12980.48|10
1627129390000|2021-07-24 12:23:10|13101.81|12981.81|13101.34|12981.34|13101.81|12981.81|13100.46|12980.46|7
1627129400000|2021-07-24 12:23:20|13101.44|12981.44|13101.74|12981.74|13101.81|12981.81|13101.23|12981.23|10
1627129410000|2021-07-24 12:23:30|13101.75|12981.75|13101.83|12981.83|13101.92|12981.92|13101.2|12981.2|8
1627129420000|2021-07-24 12:23:40|13102.04|12982.04|13101.57|12981.57|13102.04|12982.04|13101.57|12981.57|9
1627129430000|2021-07-24 12:23:50|13101.43|12981.43|13102.86|12982.86|13102.9|12982.9|13101.43|12981.43|8
1627129440000|2021-07-24 12:24:00|13103.19|12983.19|13108.03|12988.03|13108.03|12988.03|13103.19|12983.19|10
1627129450000|2021-07-24 12:24:10|13108.58|12988.58|13108.07|12988.07|13109.12|12989.12|13108.07|12988.07|9
1627129460000|2021-07-24 12:24:20|13108.01|12988.01|13105.49|12985.49|13108.01|12988.01|13105.49|12985.49|9
1627129470000|2021-07-24 12:24:30|13104.99|12984.99|13102.92|12982.92|13104.99|12984.99|13102.92|12982.92|9
1627129480000|2021-07-24 12:24:40|13102.97|12982.97|13101.81|12981.81|13102.97|12982.97|13101.81|12981.81|10
1627129490000|2021-07-24 12:24:50|13102.08|12982.08|13100.38|12980.38|13102.08|12982.08|13099.98|12979.98|9
1627129500000|2021-07-24 12:25:00|13100.43|12980.43|13101.25|12981.25|13101.25|12981.25|13100.43|12980.43|10
1627129510000|2021-07-24 12:25:10|13101.07|12981.07|13101.99|12981.99|13103|12983|13100.91|12980.91|10
1627129520000|2021-07-24 12:25:20|13101.96|12981.96|13101.44|12981.44|13101.96|12981.96|13101.3|12981.3|10
1627129530000|2021-07-24 12:25:30|13101.62|12981.62|13101.54|12981.54|13101.78|12981.78|13101.54|12981.54|9
1627129540000|2021-07-24 12:25:40|13101.43|12981.43|13101.16|12981.16|13101.43|12981.43|13101.11|12981.11|10
1627129550000|2021-07-24 12:25:50|13101.2|12981.2|13101.14|12981.14|13101.25|12981.25|13101.12|12981.12|9
1627129560000|2021-07-24 12:26:00|13101.11|12981.11|13102.68|12982.68|13102.91|12982.91|13101.11|12981.11|9
1627129570000|2021-07-24 12:26:10|13102.77|12982.77|13102.08|12982.08|13102.77|12982.77|13102.08|12982.08|8
1627129580000|2021-07-24 12:26:20|13102.15|12982.15|13099.66|12979.66|13102.15|12982.15|13099.66|12979.66|9
1627129590000|2021-07-24 12:26:30|13099.69|12979.69|13099.17|12979.17|13099.69|12979.69|13099.17|12979.17|8
1627129600000|2021-07-24 12:26:40|13099.15|12979.15|13099.48|12979.48|13099.59|12979.59|13098.48|12978.48|10
1627129610000|2021-07-24 12:26:50|13099.27|12979.27|13098.82|12978.82|13099.39|12979.39|13098.66|12978.66|9
1627129620000|2021-07-24 12:27:00|13098.84|12978.84|13099.26|12979.26|13099.26|12979.26|13098.81|12978.81|7
1627129630000|2021-07-24 12:27:10|13099.95|12979.95|13103.37|12983.37|13103.37|12983.37|13099.95|12979.95|9
1627129640000|2021-07-24 12:27:20|13103.76|12983.76|13104.39|12984.39|13104.39|12984.39|13103.67|12983.67|9
1627129650000|2021-07-24 12:27:30|13104.32|12984.32|13104.82|12984.82|13104.83|12984.83|13104.32|12984.32|8
1627129660000|2021-07-24 12:27:40|13104.81|12984.81|13103.68|12983.68|13104.81|12984.81|13103.68|12983.68|7
1627129670000|2021-07-24 12:27:50|13103.38|12983.38|13103.72|12983.72|13103.72|12983.72|13103.26|12983.26|10
1627129680000|2021-07-24 12:28:00|13103.57|12983.57|13101.41|12981.41|13103.57|12983.57|13101.41|12981.41|10
1627129690000|2021-07-24 12:28:10|13101.25|12981.25|13100.94|12980.94|13101.25|12981.25|13100.94|12980.94|8
1627129700000|2021-07-24 12:28:20|13101.29|12981.29|13101.77|12981.77|13101.84|12981.84|13101.28|12981.28|10
1627129710000|2021-07-24 12:28:30|13101.79|12981.79|13101.28|12981.28|13101.79|12981.79|13101.28|12981.28|7
1627129720000|2021-07-24 12:28:40|13101.38|12981.38|13100.87|12980.87|13101.59|12981.59|13100.87|12980.87|6
1627129730000|2021-07-24 12:28:50|13100.99|12980.99|13100.06|12980.06|13101.27|12981.27|13100.06|12980.06|8
1627129740000|2021-07-24 12:29:00|13100.16|12980.16|13099.09|12979.09|13100.16|12980.16|13099.09|12979.09|10
1627129750000|2021-07-24 12:29:10|13099.08|12979.08|13097.97|12977.97|13099.19|12979.19|13097.97|12977.97|9
1627129760000|2021-07-24 12:29:20|13098.1|12978.1|13099.31|12979.31|13099.31|12979.31|13098.1|12978.1|10
1627129770000|2021-07-24 12:29:30|13099.22|12979.22|13099.85|12979.85|13099.86|12979.86|13099.22|12979.22|8
1627129780000|2021-07-24 12:29:40|13099.82|12979.82|13095.73|12975.73|13099.89|12979.89|13095.72|12975.72|10
1627129790000|2021-07-24 12:29:50|13095.48|12975.48|13095.63|12975.63|13095.75|12975.75|13095.2|12975.2|8
1627129800000|2021-07-24 12:30:00|13095.7|12975.7|13095.91|12975.91|13096.28|12976.28|13095.7|12975.7|10
1627129810000|2021-07-24 12:30:10|13095.92|12975.92|13096.13|12976.13|13096.21|12976.21|13095.53|12975.53|10
1627129820000|2021-07-24 12:30:20|13096.36|12976.36|13096.1|12976.1|13097.22|12977.22|13096.1|12976.1|8
1627129830000|2021-07-24 12:30:30|13096.49|12976.49|13096.21|12976.21|13096.83|12976.83|13095.6|12975.6|10
1627129840000|2021-07-24 12:30:40|13096.5|12976.5|13096.8|12976.8|13096.82|12976.82|13096.35|12976.35|8
1627129850000|2021-07-24 12:30:50|13096.62|12976.62|13096.97|12976.97|13096.97|12976.97|13095.51|12975.51|10
1627129860000|2021-07-24 12:31:00|13096.08|12976.08|13096.6|12976.6|13096.6|12976.6|13096.08|12976.08|5
1627129870000|2021-07-24 12:31:10|13096.5|12976.5|13097.16|12977.16|13097.16|12977.16|13096.29|12976.29|10
1627129880000|2021-07-24 12:31:20|13097.41|12977.41|13096.67|12976.67|13097.82|12977.82|13096.67|12976.67|9
1627129890000|2021-07-24 12:31:30|13095.2|12975.2|13094.29|12974.29|13096.01|12976.01|13094.29|12974.29|10
1627129900000|2021-07-24 12:31:40|13093.67|12973.67|13090.97|12970.97|13093.67|12973.67|13090.97|12970.97|10
1627129910000|2021-07-24 12:31:50|13091.06|12971.06|13090.26|12970.26|13091.06|12971.06|13090.17|12970.17|9
1627129920000|2021-07-24 12:32:00|13090.12|12970.12|13090.03|12970.03|13090.64|12970.64|13089.51|12969.51|10
1627129930000|2021-07-24 12:32:10|13089.09|12969.09|13088.78|12968.78|13089.14|12969.14|13088.78|12968.78|9
1627129940000|2021-07-24 12:32:20|13088.74|12968.74|13089.75|12969.75|13090.66|12970.66|13088.74|12968.74|9
1627129950000|2021-07-24 12:32:30|13090.66|12970.66|13091.04|12971.04|13091.04|12971.04|13090.66|12970.66|8
1627129960000|2021-07-24 12:32:40|13091.06|12971.06|13090.44|12970.44|13091.06|12971.06|13090.44|12970.44|10
1627129970000|2021-07-24 12:32:50|13090.48|12970.48|13088.7|12968.7|13091.11|12971.11|13088.7|12968.7|10
1627129980000|2021-07-24 12:33:00|13088.73|12968.73|13087.59|12967.59|13088.73|12968.73|13087.59|12967.59|9
1627129990000|2021-07-24 12:33:10|13087.58|12967.58|13086.94|12966.94|13087.58|12967.58|13086.94|12966.94|7
1627130000000|2021-07-24 12:33:20|13086.92|12966.92|13085.25|12965.25|13086.92|12966.92|13085.25|12965.25|10
1627130010000|2021-07-24 12:33:30|13085.09|12965.09|13084.46|12964.46|13085.09|12965.09|13084.3|12964.3|9
1627130020000|2021-07-24 12:33:40|13084.47|12964.47|13083.74|12963.74|13084.52|12964.52|13083.74|12963.74|9
1627130030000|2021-07-24 12:33:50|13083.7|12963.7|13083.93|12963.93|13084.16|12964.16|13083.31|12963.31|8
1627130040000|2021-07-24 12:34:00|13084.02|12964.02|13082.71|12962.71|13084.02|12964.02|13082.7|12962.7|9
1627130050000|2021-07-24 12:34:10|13082.65|12962.65|13080.39|12960.39|13082.65|12962.65|13080.19|12960.19|8
1627130060000|2021-07-24 12:34:20|13080.74|12960.74|13080.44|12960.44|13080.99|12960.99|13080.44|12960.44|7
1627130070000|2021-07-24 12:34:30|13080.62|12960.62|13078.95|12958.95|13080.62|12960.62|13078.92|12958.92|10
1627130080000|2021-07-24 12:34:40|13079.2|12959.2|13078.69|12958.69|13079.31|12959.31|13078.69|12958.69|9
1627130090000|2021-07-24 12:34:50|13078.95|12958.95|13078.45|12958.45|13078.95|12958.95|13078.45|12958.45|10
1627130100000|2021-07-24 12:35:00|13078.51|12958.51|13078.34|12958.34|13078.51|12958.51|13078.34|12958.34|7
1627130110000|2021-07-24 12:35:10|13078.33|12958.33|13077.86|12957.86|13078.39|12958.39|13077.64|12957.64|9
1627130120000|2021-07-24 12:35:20|13077.82|12957.82|13079.84|12959.84|13079.84|12959.84|13077.71|12957.71|10
1627130130000|2021-07-24 12:35:30|13080.09|12960.09|13081.39|12961.39|13081.42|12961.42|13080.09|12960.09|10
1627130140000|2021-07-24 12:35:40|13081.79|12961.79|13084.05|12964.05|13084.05|12964.05|13081.79|12961.79|8
1627130150000|2021-07-24 12:35:50|13083.92|12963.92|13083.88|12963.88|13084.8|12964.8|13083.73|12963.73|9
1627130160000|2021-07-24 12:36:00|13083.93|12963.93|13091.46|12971.46|13091.46|12971.46|13083.93|12963.93|9
1627130170000|2021-07-24 12:36:10|13091.61|12971.61|13091.81|12971.81|13091.85|12971.85|13090.98|12970.98|9
1627130180000|2021-07-24 12:36:20|13091.58|12971.58|13091.69|12971.69|13091.69|12971.69|13090.13|12970.13|7
1627130190000|2021-07-24 12:36:30|13091.78|12971.78|13091.81|12971.81|13091.81|12971.81|13090.8|12970.8|10
1627130200000|2021-07-24 12:36:40|13091.74|12971.74|13090.29|12970.29|13091.74|12971.74|13090.24|12970.24|10
1627130210000|2021-07-24 12:36:50|13090.22|12970.22|13089.9|12969.9|13090.22|12970.22|13089.89|12969.89|8
1627130220000|2021-07-24 12:37:00|13089.86|12969.86|13089.09|12969.09|13089.86|12969.86|13089.03|12969.03|9
1627130230000|2021-07-24 12:37:10|13089.9|12969.9|13090.47|12970.47|13090.47|12970.47|13089.66|12969.66|9
1627130240000|2021-07-24 12:37:20|13090.48|12970.48|13090.33|12970.33|13090.68|12970.68|13089.45|12969.45|7
1627130250000|2021-07-24 12:37:30|13090.49|12970.49|13089.66|12969.66|13090.49|12970.49|13089.24|12969.24|9
1627130260000|2021-07-24 12:37:40|13089.65|12969.65|13088.77|12968.77|13089.75|12969.75|13088.61|12968.61|9
1627130270000|2021-07-24 12:37:50|13089.46|12969.46|13088.44|12968.44|13089.46|12969.46|13088.44|12968.44|9
1627130280000|2021-07-24 12:38:00|13088.33|12968.33|13087.03|12967.03|13088.33|12968.33|13086.38|12966.38|10
1627130290000|2021-07-24 12:38:10|13086.11|12966.11|13085.96|12965.96|13086.25|12966.25|13085.96|12965.96|8
1627130300000|2021-07-24 12:38:20|13086.86|12966.86|13086.59|12966.59|13086.86|12966.86|13085.74|12965.74|6
1627130310000|2021-07-24 12:38:30|13086.69|12966.69|13086.1|12966.1|13086.69|12966.69|13086.1|12966.1|9
1627130320000|2021-07-24 12:38:40|13085.1|12965.1|13085.93|12965.93|13086.12|12966.12|13085.05|12965.05|8
1627130330000|2021-07-24 12:38:50|13085.92|12965.92|13084.75|12964.75|13086.81|12966.81|13084.67|12964.67|9
1627130340000|2021-07-24 12:39:00|13084.45|12964.45|13082.74|12962.74|13084.5|12964.5|13082.74|12962.74|9
1627130350000|2021-07-24 12:39:10|13082.77|12962.77|13080.51|12960.51|13082.84|12962.84|13080.51|12960.51|10
1627130360000|2021-07-24 12:39:20|13080.76|12960.76|13079.46|12959.46|13080.76|12960.76|13079.09|12959.09|10
1627130370000|2021-07-24 12:39:30|13079.35|12959.35|13079.75|12959.75|13079.84|12959.84|13079.35|12959.35|9
1627130380000|2021-07-24 12:39:40|13079.8|12959.8|13081.18|12961.18|13081.21|12961.21|13079.8|12959.8|9
1627130390000|2021-07-24 12:39:50|13081.23|12961.23|13082.45|12962.45|13082.45|12962.45|13079.42|12959.42|10
1627130400000|2021-07-24 12:40:00|13082.55|12962.55|13086.25|12966.25|13086.25|12966.25|13082.55|12962.55|10
1627130410000|2021-07-24 12:40:10|13086.31|12966.31|13085.73|12965.73|13086.55|12966.55|13085.73|12965.73|10
1627130420000|2021-07-24 12:40:20|13086.11|12966.11|13089.45|12969.45|13089.45|12969.45|13086.07|12966.07|10
1627130430000|2021-07-24 12:40:30|13089.58|12969.58|13089.81|12969.81|13090.66|12970.66|13089.5|12969.5|10
1627130440000|2021-07-24 12:40:40|13089.4|12969.4|13090.01|12970.01|13090.01|12970.01|13088.7|12968.7|9
1627130450000|2021-07-24 12:40:50|13090.1|12970.1|13088.76|12968.76|13090.15|12970.15|13088.76|12968.76|10
1627130460000|2021-07-24 12:41:00|13088.64|12968.64|13088.11|12968.11|13088.75|12968.75|13088.04|12968.04|9
1627130470000|2021-07-24 12:41:10|13088.19|12968.19|13089.25|12969.25|13089.25|12969.25|13088.19|12968.19|10
1627130480000|2021-07-24 12:41:20|13089.29|12969.29|13087.89|12967.89|13089.29|12969.29|13087.89|12967.89|10
1627130490000|2021-07-24 12:41:30|13087.93|12967.93|13087.43|12967.43|13087.93|12967.93|13086.51|12966.51|10
1627130500000|2021-07-24 12:41:40|13087.06|12967.06|13086.83|12966.83|13087.06|12967.06|13086.81|12966.81|6
1627130510000|2021-07-24 12:41:50|13085.85|12965.85|13084.73|12964.73|13085.85|12965.85|13084.73|12964.73|10
1627130520000|2021-07-24 12:42:00|13084.71|12964.71|13085.13|12965.13|13085.13|12965.13|13084.56|12964.56|9
1627130530000|2021-07-24 12:42:10|13084.97|12964.97|13085.52|12965.52|13085.52|12965.52|13084.92|12964.92|9
1627130540000|2021-07-24 12:42:20|13085.14|12965.14|13085.35|12965.35|13086.23|12966.23|13085.14|12965.14|7
1627130550000|2021-07-24 12:42:30|13085.29|12965.29|13087.37|12967.37|13087.37|12967.37|13085.29|12965.29|10
1627130560000|2021-07-24 12:42:40|13087.31|12967.31|13086.73|12966.73|13087.31|12967.31|13086.55|12966.55|9
1627130570000|2021-07-24 12:42:50|13086.46|12966.46|13086.58|12966.58|13086.7|12966.7|13086.39|12966.39|9
1627130580000|2021-07-24 12:43:00|13085.71|12965.71|13086|12966|13086.17|12966.17|13085.71|12965.71|10
1627130590000|2021-07-24 12:43:10|13086.08|12966.08|13086.3|12966.3|13086.4|12966.4|13085.94|12965.94|9
1627130600000|2021-07-24 12:43:20|13086.17|12966.17|13086.32|12966.32|13086.62|12966.62|13086.17|12966.17|9
1627130610000|2021-07-24 12:43:30|13086.28|12966.28|13088.78|12968.78|13088.78|12968.78|13086.27|12966.27|8
1627130620000|2021-07-24 12:43:40|13089.18|12969.18|13092.2|12972.2|13092.22|12972.22|13089.08|12969.08|10
1627130630000|2021-07-24 12:43:50|13092.58|12972.58|13093.13|12973.13|13093.86|12973.86|13092.58|12972.58|10
1627130640000|2021-07-24 12:44:00|13093.12|12973.12|13093.04|12973.04|13093.12|12973.12|13092.33|12972.33|10
1627130650000|2021-07-24 12:44:10|13093.28|12973.28|13092.67|12972.67|13093.53|12973.53|13092.67|12972.67|9
1627130660000|2021-07-24 12:44:20|13092.91|12972.91|13094.09|12974.09|13094.25|12974.25|13092.67|12972.67|10
1627130670000|2021-07-24 12:44:30|13093.94|12973.94|13094.97|12974.97|13094.97|12974.97|13093.94|12973.94|9
1627130680000|2021-07-24 12:44:40|13095.01|12975.01|13096.46|12976.46|13096.46|12976.46|13094.96|12974.96|10
1627130690000|2021-07-24 12:44:50|13096.99|12976.99|13099.9|12979.9|13100.08|12980.08|13096.99|12976.99|7
1627130700000|2021-07-24 12:45:00|13100.04|12980.04|13101.33|12981.33|13101.42|12981.42|13099.91|12979.91|9
1627130710000|2021-07-24 12:45:10|13100.97|12980.97|13102.88|12982.88|13102.88|12982.88|13100.84|12980.84|10
1627130720000|2021-07-24 12:45:20|13102.97|12982.97|13106.67|12986.67|13106.67|12986.67|13102.97|12982.97|10
1627130730000|2021-07-24 12:45:30|13107.13|12987.13|13109.37|12989.37|13109.39|12989.39|13107.13|12987.13|10
1627130740000|2021-07-24 12:45:40|13109.26|12989.26|13110.86|12990.86|13110.86|12990.86|13109.26|12989.26|10
1627130750000|2021-07-24 12:45:50|13110.91|12990.91|13112.45|12992.45|13112.45|12992.45|13110.54|12990.54|10
1627130760000|2021-07-24 12:46:00|13112.75|12992.75|13114.43|12994.43|13114.47|12994.47|13112.75|12992.75|10
1627130770000|2021-07-24 12:46:10|13114.45|12994.45|13114.69|12994.69|13115.04|12995.04|13114.03|12994.03|9
1627130780000|2021-07-24 12:46:20|13114.57|12994.57|13113.23|12993.23|13114.78|12994.78|13113.23|12993.23|9
1627130790000|2021-07-24 12:46:30|13113.25|12993.25|13112.4|12992.4|13113.57|12993.57|13112.4|12992.4|9
1627130800000|2021-07-24 12:46:40|13112.55|12992.55|13112.39|12992.39|13112.79|12992.79|13112.27|12992.27|8
1627130810000|2021-07-24 12:46:50|13112.4|12992.4|13115.12|12995.12|13115.12|12995.12|13112.32|12992.32|10
1627130820000|2021-07-24 12:47:00|13115.23|12995.23|13116.86|12996.86|13117.23|12997.23|13115.23|12995.23|10
1627130830000|2021-07-24 12:47:10|13117|12997|13116.03|12996.03|13117|12997|13115.35|12995.35|10
1627130840000|2021-07-24 12:47:20|13115.89|12995.89|13115.5|12995.5|13116.01|12996.01|13115.48|12995.48|9
1627130850000|2021-07-24 12:47:30|13114.2|12994.2|13111.28|12991.28|13114.2|12994.2|13110.67|12990.67|9
1627130860000|2021-07-24 12:47:40|13111.29|12991.29|13111.36|12991.36|13111.71|12991.71|13111.26|12991.26|9
1627130870000|2021-07-24 12:47:50|13111.28|12991.28|13110.32|12990.32|13111.28|12991.28|13109.99|12989.99|9
1627130880000|2021-07-24 12:48:00|13110.29|12990.29|13111.51|12991.51|13111.69|12991.69|13110.25|12990.25|10
1627130890000|2021-07-24 12:48:10|13111.48|12991.48|13110.68|12990.68|13111.52|12991.52|13110.42|12990.42|10
1627130900000|2021-07-24 12:48:20|13110.67|12990.67|13107.05|12987.05|13110.67|12990.67|13107.05|12987.05|10
1627130910000|2021-07-24 12:48:30|13107.02|12987.02|13107.4|12987.4|13107.83|12987.83|13106.95|12986.95|10
1627130920000|2021-07-24 12:48:40|13107.46|12987.46|13107.65|12987.65|13107.73|12987.73|13107.4|12987.4|9
1627130930000|2021-07-24 12:48:50|13107.82|12987.82|13106.35|12986.35|13107.82|12987.82|13106.35|12986.35|10
1627130940000|2021-07-24 12:49:00|13106.73|12986.73|13104.55|12984.55|13106.92|12986.92|13104.55|12984.55|9
1627130950000|2021-07-24 12:49:10|13104.3|12984.3|13103.38|12983.38|13104.3|12984.3|13102.68|12982.68|10
1627130960000|2021-07-24 12:49:20|13103.7|12983.7|13104.26|12984.26|13104.39|12984.39|13103.6|12983.6|10
1627130970000|2021-07-24 12:49:30|13104.17|12984.17|13104.16|12984.16|13104.41|12984.41|13104.07|12984.07|10
1627130980000|2021-07-24 12:49:40|13103.51|12983.51|13104.14|12984.14|13104.14|12984.14|13103.51|12983.51|9
1627130990000|2021-07-24 12:49:50|13104.97|12984.97|13104.81|12984.81|13105.23|12985.23|13104.72|12984.72|7
1627131000000|2021-07-24 12:50:00|13104.97|12984.97|13104.98|12984.98|13105.02|12985.02|13104.55|12984.55|9
1627131010000|2021-07-24 12:50:10|13105.39|12985.39|13104.47|12984.47|13105.64|12985.64|13104.43|12984.43|9
1627131020000|2021-07-24 12:50:20|13104.6|12984.6|13104.2|12984.2|13105.55|12985.55|13104.2|12984.2|10
1627131030000|2021-07-24 12:50:30|13104.08|12984.08|13102.74|12982.74|13104.08|12984.08|13102.74|12982.74|10
1627131040000|2021-07-24 12:50:40|13102.64|12982.64|13098.26|12978.26|13102.64|12982.64|13098.26|12978.26|10
1627131050000|2021-07-24 12:50:50|13098.06|12978.06|13096.09|12976.09|13098.06|12978.06|13096.09|12976.09|10
1627131060000|2021-07-24 12:51:00|13095.73|12975.73|13094.92|12974.92|13096.32|12976.32|13094.32|12974.32|9
1627131070000|2021-07-24 12:51:10|13095.08|12975.08|13094.42|12974.42|13095.09|12975.09|13094.42|12974.42|10
1627131080000|2021-07-24 12:51:20|13094.9|12974.9|13094.88|12974.88|13095.63|12975.63|13094.78|12974.78|10
1627131090000|2021-07-24 12:51:30|13094.78|12974.78|13094.25|12974.25|13094.99|12974.99|13094.12|12974.12|10
1627131100000|2021-07-24 12:51:40|13094.26|12974.26|13094.13|12974.13|13094.34|12974.34|13094.13|12974.13|9
1627131110000|2021-07-24 12:51:50|13093.84|12973.84|13093.84|12973.84|13094.6|12974.6|13093.23|12973.23|9
1627131120000|2021-07-24 12:52:00|13093.75|12973.75|13096.37|12976.37|13096.37|12976.37|13093.04|12973.04|10
1627131130000|2021-07-24 12:52:10|13096.8|12976.8|13097.85|12977.85|13097.85|12977.85|13096.8|12976.8|10
1627131140000|2021-07-24 12:52:20|13098.12|12978.12|13099.66|12979.66|13099.79|12979.79|13098.12|12978.12|9
1627131150000|2021-07-24 12:52:30|13099.65|12979.65|13100.02|12980.02|13100.02|12980.02|13099.65|12979.65|9
1627131160000|2021-07-24 12:52:40|13099.12|12979.12|13101.24|12981.24|13101.24|12981.24|13099.12|12979.12|10
1627131170000|2021-07-24 12:52:50|13101.21|12981.21|13102.23|12982.23|13103.13|12983.13|13101.21|12981.21|10
1627131180000|2021-07-24 12:53:00|13102.42|12982.42|13103.93|12983.93|13104.38|12984.38|13102.42|12982.42|8
1627131190000|2021-07-24 12:53:10|13104.05|12984.05|13103.77|12983.77|13104.54|12984.54|13103.77|12983.77|10
1627131200000|2021-07-24 12:53:20|13102.85|12982.85|13102.79|12982.79|13102.97|12982.97|13102.75|12982.75|9
1627131210000|2021-07-24 12:53:30|13102.89|12982.89|13103.83|12983.83|13103.91|12983.91|13102.74|12982.74|9
1627131220000|2021-07-24 12:53:40|13103.77|12983.77|13103.47|12983.47|13103.77|12983.77|13103.47|12983.47|9
1627131230000|2021-07-24 12:53:50|13103.44|12983.44|13102.6|12982.6|13103.5|12983.5|13102.6|12982.6|5
1627131240000|2021-07-24 12:54:00|13102.54|12982.54|13104.18|12984.18|13104.18|12984.18|13102.44|12982.44|9
1627131250000|2021-07-24 12:54:10|13104.68|12984.68|13104.83|12984.83|13105.83|12985.83|13104.13|12984.13|9
1627131260000|2021-07-24 12:54:20|13104.84|12984.84|13104.97|12984.97|13106.22|12986.22|13104.84|12984.84|10
1627131270000|2021-07-24 12:54:30|13104.76|12984.76|13104.66|12984.66|13104.76|12984.76|13104.07|12984.07|8
1627131280000|2021-07-24 12:54:40|13104.42|12984.42|13102.23|12982.23|13104.42|12984.42|13102.15|12982.15|10
1627131290000|2021-07-24 12:54:50|13102.12|12982.12|13102.7|12982.7|13102.71|12982.71|13101.72|12981.72|10
1627131300000|2021-07-24 12:55:00|13102.98|12982.98|13102.46|12982.46|13103.45|12983.45|13102.46|12982.46|10
1627131310000|2021-07-24 12:55:10|13102.97|12982.97|13099.86|12979.86|13103.01|12983.01|13099.86|12979.86|10
1627131320000|2021-07-24 12:55:20|13099.41|12979.41|13100.16|12980.16|13100.37|12980.37|13099.41|12979.41|10
1627131330000|2021-07-24 12:55:30|13100.19|12980.19|13100.14|12980.14|13100.59|12980.59|13099.93|12979.93|10
1627131340000|2021-07-24 12:55:40|13100.73|12980.73|13100.65|12980.65|13100.85|12980.85|13100.63|12980.63|10
1627131350000|2021-07-24 12:55:50|13100.61|12980.61|13100.33|12980.33|13100.99|12980.99|13100.33|12980.33|9
1627131360000|2021-07-24 12:56:00|13100.43|12980.43|13100.06|12980.06|13100.45|12980.45|13099.26|12979.26|10
1627131370000|2021-07-24 12:56:10|13100.48|12980.48|13102.23|12982.23|13102.23|12982.23|13100.48|12980.48|10
1627131380000|2021-07-24 12:56:20|13102.28|12982.28|13103.06|12983.06|13103.06|12983.06|13102.28|12982.28|10
1627131390000|2021-07-24 12:56:30|13104.08|12984.08|13104.37|12984.37|13104.37|12984.37|13104.06|12984.06|9
1627131400000|2021-07-24 12:56:40|13104.55|12984.55|13104.44|12984.44|13105.05|12985.05|13103.98|12983.98|9
1627131410000|2021-07-24 12:56:50|13104.48|12984.48|13106.95|12986.95|13106.95|12986.95|13103.88|12983.88|10
1627131420000|2021-07-24 12:57:00|13106.88|12986.88|13106.95|12986.95|13107.73|12987.73|13106.86|12986.86|9
1627131430000|2021-07-24 12:57:10|13106.86|12986.86|13107.45|12987.45|13107.52|12987.52|13106.86|12986.86|9
1627131440000|2021-07-24 12:57:20|13107.41|12987.41|13107.76|12987.76|13107.97|12987.97|13106.87|12986.87|7
1627131450000|2021-07-24 12:57:30|13107.78|12987.78|13108.31|12988.31|13108.35|12988.35|13107.65|12987.65|9
1627131460000|2021-07-24 12:57:40|13108.41|12988.41|13107.6|12987.6|13108.73|12988.73|13107.6|12987.6|8
1627131470000|2021-07-24 12:57:50|13107.41|12987.41|13106.26|12986.26|13107.44|12987.44|13106.26|12986.26|9
1627131480000|2021-07-24 12:58:00|13106.28|12986.28|13106.07|12986.07|13106.28|12986.28|13105.54|12985.54|8
1627131490000|2021-07-24 12:58:10|13106.1|12986.1|13108.01|12988.01|13108.01|12988.01|13106.09|12986.09|10
1627131500000|2021-07-24 12:58:20|13107.77|12987.77|13107.18|12987.18|13108.11|12988.11|13107.18|12987.18|9
1627131510000|2021-07-24 12:58:30|13107.29|12987.29|13107.96|12987.96|13107.96|12987.96|13107.27|12987.27|6
1627131520000|2021-07-24 12:58:40|13107.77|12987.77|13111.5|12991.5|13111.5|12991.5|13107.77|12987.77|10
1627131530000|2021-07-24 12:58:50|13112.17|12992.17|13115.23|12995.23|13115.23|12995.23|13112.17|12992.17|10
1627131540000|2021-07-24 12:59:00|13115.5|12995.5|13117.16|12997.16|13117.16|12997.16|13115.5|12995.5|10
1627131550000|2021-07-24 12:59:10|13117.46|12997.46|13117.38|12997.38|13117.72|12997.72|13117.07|12997.07|10
1627131560000|2021-07-24 12:59:20|13117.08|12997.08|13118.06|12998.06|13118.48|12998.48|13117.08|12997.08|10
1627131570000|2021-07-24 12:59:30|13117.81|12997.81|13116.81|12996.81|13117.81|12997.81|13116.29|12996.29|10
1627131580000|2021-07-24 12:59:40|13116.68|12996.68|13117.66|12997.66|13117.74|12997.74|13116.68|12996.68|10
1627131590000|2021-07-24 12:59:50|13117.75|12997.75|13117.67|12997.67|13118.29|12998.29|13117.64|12997.64|8
1627131600000|2021-07-24 13:00:00|13117.79|12997.79|13116.22|12996.22|13117.8|12997.8|13115.8|12995.8|10
1627131610000|2021-07-24 13:00:10|13115.22|12995.22|13113.74|12993.74|13115.22|12995.22|13113.74|12993.74|9
1627131620000|2021-07-24 13:00:20|13113.31|12993.31|13110.49|12990.49|13113.31|12993.31|13110.49|12990.49|10
1627131630000|2021-07-24 13:00:30|13109.76|12989.76|13108.29|12988.29|13109.76|12989.76|13108.29|12988.29|10
1627131640000|2021-07-24 13:00:40|13107.25|12987.25|13108.33|12988.33|13108.33|12988.33|13107.25|12987.25|9
1627131650000|2021-07-24 13:00:50|13108.38|12988.38|13111.26|12991.26|13111.27|12991.27|13108.38|12988.38|10
1627131660000|2021-07-24 13:01:00|13111.01|12991.01|13116.73|12996.73|13116.73|12996.73|13111.01|12991.01|10
1627131670000|2021-07-24 13:01:10|13116.75|12996.75|13117.49|12997.49|13117.85|12997.85|13116.75|12996.75|10
1627131680000|2021-07-24 13:01:20|13117.1|12997.1|13116.34|12996.34|13117.1|12997.1|13116.34|12996.34|10
1627131690000|2021-07-24 13:01:30|13115.49|12995.49|13114.91|12994.91|13115.58|12995.58|13114.91|12994.91|9
1627131700000|2021-07-24 13:01:40|13114.87|12994.87|13112.85|12992.85|13114.93|12994.93|13112.85|12992.85|9
1627131710000|2021-07-24 13:01:50|13112.59|12992.59|13111.94|12991.94|13112.7|12992.7|13111.94|12991.94|9
1627131720000|2021-07-24 13:02:00|13111.95|12991.95|13108.8|12988.8|13111.96|12991.96|13108.8|12988.8|9
1627131730000|2021-07-24 13:02:10|13108.74|12988.74|13108.67|12988.67|13109.8|12989.8|13108.66|12988.66|9
1627131740000|2021-07-24 13:02:20|13108.48|12988.48|13108.62|12988.62|13108.79|12988.79|13107.37|12987.37|9
1627131750000|2021-07-24 13:02:30|13108.66|12988.66|13109.32|12989.32|13109.32|12989.32|13108.66|12988.66|9
1627131760000|2021-07-24 13:02:40|13109.53|12989.53|13110.31|12990.31|13110.31|12990.31|13109.21|12989.21|7
1627131770000|2021-07-24 13:02:50|13110.11|12990.11|13109.11|12989.11|13110.11|12990.11|13108.68|12988.68|8
1627131780000|2021-07-24 13:03:00|13109.38|12989.38|13109.51|12989.51|13109.62|12989.62|13109.05|12989.05|8
1627131790000|2021-07-24 13:03:10|13110.73|12990.73|13111.64|12991.64|13111.79|12991.79|13110.45|12990.45|7
1627131800000|2021-07-24 13:03:20|13111.63|12991.63|13111.24|12991.24|13111.95|12991.95|13111.24|12991.24|9
1627131810000|2021-07-24 13:03:30|13111.21|12991.21|13110.94|12990.94|13111.44|12991.44|13110.94|12990.94|7
1627131820000|2021-07-24 13:03:40|13110.95|12990.95|13109.2|12989.2|13110.95|12990.95|13109.2|12989.2|9
1627131830000|2021-07-24 13:03:50|13108.54|12988.54|13107.9|12987.9|13109.54|12989.54|13107.9|12987.9|10
1627131840000|2021-07-24 13:04:00|13107.95|12987.95|13106.8|12986.8|13108.32|12988.32|13106.8|12986.8|8
1627131850000|2021-07-24 13:04:10|13106.14|12986.14|13104.64|12984.64|13106.14|12986.14|13104.3|12984.3|9
1627131860000|2021-07-24 13:04:20|13104.76|12984.76|13102.61|12982.61|13104.87|12984.87|13102.61|12982.61|10
1627131870000|2021-07-24 13:04:30|13102.34|12982.34|13103.13|12983.13|13103.16|12983.16|13102.11|12982.11|10
1627131880000|2021-07-24 13:04:40|13103.1|12983.1|13104.67|12984.67|13104.67|12984.67|13102.72|12982.72|10
1627131890000|2021-07-24 13:04:50|13104.81|12984.81|13106.3|12986.3|13106.3|12986.3|13104.81|12984.81|9
1627131900000|2021-07-24 13:05:00|13105.55|12985.55|13104.63|12984.63|13105.55|12985.55|13104.63|12984.63|9
1627131910000|2021-07-24 13:05:10|13104.68|12984.68|13104.78|12984.78|13104.83|12984.83|13104.28|12984.28|9
1627131920000|2021-07-24 13:05:20|13104.79|12984.79|13105.26|12985.26|13105.26|12985.26|13104.79|12984.79|8
1627131930000|2021-07-24 13:05:30|13105.52|12985.52|13107.3|12987.3|13107.3|12987.3|13105.52|12985.52|9
1627131940000|2021-07-24 13:05:40|13107.54|12987.54|13107.22|12987.22|13108.36|12988.36|13107.22|12987.22|10
1627131950000|2021-07-24 13:05:50|13107.23|12987.23|13114.12|12994.12|13114.12|12994.12|13107.23|12987.23|10
1627131960000|2021-07-24 13:06:00|13115.36|12995.36|13117.17|12997.17|13117.75|12997.75|13115.36|12995.36|10
1627131970000|2021-07-24 13:06:10|13116.88|12996.88|13118.5|12998.5|13118.56|12998.56|13116.24|12996.24|10
1627131980000|2021-07-24 13:06:20|13119.06|12999.06|13121.92|13001.92|13121.92|13001.92|13119.06|12999.06|10
1627131990000|2021-07-24 13:06:30|13121.96|13001.96|13122.15|13002.15|13122.15|13002.15|13121.38|13001.38|10
1627132000000|2021-07-24 13:06:40|13122.22|13002.22|13122.83|13002.83|13122.83|13002.83|13122.11|13002.11|10
1627132010000|2021-07-24 13:06:50|13122.99|13002.99|13123.02|13003.02|13123.74|13003.74|13122.82|13002.82|9
1627132020000|2021-07-24 13:07:00|13123.71|13003.71|13123.73|13003.73|13124.03|13004.03|13123.65|13003.65|9
1627132030000|2021-07-24 13:07:10|13123.55|13003.55|13122.11|13002.11|13123.69|13003.69|13121.65|13001.65|10
1627132040000|2021-07-24 13:07:20|13122.35|13002.35|13122.92|13002.92|13122.92|13002.92|13122.24|13002.24|8
1627132050000|2021-07-24 13:07:30|13123.04|13003.04|13122.78|13002.78|13123.39|13003.39|13122.45|13002.45|8
1627132060000|2021-07-24 13:07:40|13123|13003|13127.15|13007.15|13127.26|13007.26|13122.86|13002.86|10
1627132070000|2021-07-24 13:07:50|13126.84|13006.84|13128.78|13008.78|13128.98|13008.98|13126.84|13006.84|10
1627132080000|2021-07-24 13:08:00|13128.76|13008.76|13131.64|13011.64|13131.67|13011.67|13128.76|13008.76|9
1627132090000|2021-07-24 13:08:10|13132.16|13012.16|13137.24|13017.24|13137.24|13017.24|13132.16|13012.16|10
1627132100000|2021-07-24 13:08:20|13137.31|13017.31|13137.73|13017.73|13137.88|13017.88|13137.2|13017.2|10
1627132110000|2021-07-24 13:08:30|13137.74|13017.74|13136.56|13016.56|13137.74|13017.74|13136.52|13016.52|10
1627132120000|2021-07-24 13:08:40|13136.65|13016.65|13136.86|13016.86|13136.91|13016.91|13136.43|13016.43|8
1627132130000|2021-07-24 13:08:50|13137.79|13017.79|13136.35|13016.35|13137.89|13017.89|13136.35|13016.35|10
1627132140000|2021-07-24 13:09:00|13136.32|13016.32|13137.15|13017.15|13137.15|13017.15|13136.32|13016.32|10
1627132150000|2021-07-24 13:09:10|13137.16|13017.16|13138.61|13018.61|13138.61|13018.61|13136.9|13016.9|10
1627132160000|2021-07-24 13:09:20|13138.78|13018.78|13138.68|13018.68|13139.46|13019.46|13138.57|13018.57|10
1627132170000|2021-07-24 13:09:30|13138.5|13018.5|13141.15|13021.15|13141.15|13021.15|13138.4|13018.4|10
1627132180000|2021-07-24 13:09:40|13141.81|13021.81|13143.94|13023.94|13143.94|13023.94|13141.81|13021.81|9
1627132190000|2021-07-24 13:09:50|13144.17|13024.17|13143.95|13023.95|13144.79|13024.79|13143.88|13023.88|10
1627132200000|2021-07-24 13:10:00|13143.75|13023.75|13142.18|13022.18|13143.75|13023.75|13141.33|13021.33|10
1627132210000|2021-07-24 13:10:10|13141.86|13021.86|13137|13017|13141.98|13021.98|13137|13017|10
1627132220000|2021-07-24 13:10:20|13137.07|13017.07|13135.77|13015.77|13137.73|13017.73|13135.64|13015.64|10
1627132230000|2021-07-24 13:10:30|13135.56|13015.56|13129.59|13009.59|13135.56|13015.56|13129.59|13009.59|9
1627132240000|2021-07-24 13:10:40|13129.26|13009.26|13131.82|13011.82|13131.82|13011.82|13129.26|13009.26|10
1627132250000|2021-07-24 13:10:50|13132.09|13012.09|13131.95|13011.95|13132.37|13012.37|13131.95|13011.95|10
1627132260000|2021-07-24 13:11:00|13131.69|13011.69|13131.64|13011.64|13131.69|13011.69|13131.42|13011.42|9
1627132270000|2021-07-24 13:11:10|13131.75|13011.75|13131.26|13011.26|13132.1|13012.1|13131.26|13011.26|10
1627132280000|2021-07-24 13:11:20|13130.99|13010.99|13130.96|13010.96|13131.43|13011.43|13130.83|13010.83|10
1627132290000|2021-07-24 13:11:30|13131.04|13011.04|13130.94|13010.94|13131.04|13011.04|13130.52|13010.52|8
1627132300000|2021-07-24 13:11:40|13130.86|13010.86|13129|13009|13131.01|13011.01|13129|13009|10
1627132310000|2021-07-24 13:11:50|13129.25|13009.25|13129.85|13009.85|13130.32|13010.32|13129.25|13009.25|10
1627132320000|2021-07-24 13:12:00|13129.94|13009.94|13129.95|13009.95|13130.18|13010.18|13129.61|13009.61|9
1627132330000|2021-07-24 13:12:10|13129.22|13009.22|13128.07|13008.07|13129.22|13009.22|13128.02|13008.02|10
1627132340000|2021-07-24 13:12:20|13128.12|13008.12|13127.79|13007.79|13128.12|13008.12|13127.24|13007.24|10
1627132350000|2021-07-24 13:12:30|13127.3|13007.3|13124.52|13004.52|13127.3|13007.3|13124.38|13004.38|9
1627132360000|2021-07-24 13:12:40|13124.57|13004.57|13124.96|13004.96|13125.07|13005.07|13124.57|13004.57|7
1627132370000|2021-07-24 13:12:50|13125.04|13005.04|13125.4|13005.4|13125.4|13005.4|13124.94|13004.94|10
1627132380000|2021-07-24 13:13:00|13125.39|13005.39|13125.66|13005.66|13125.66|13005.66|13125.02|13005.02|9
1627132390000|2021-07-24 13:13:10|13125.5|13005.5|13125.48|13005.48|13125.66|13005.66|13125.48|13005.48|8
1627132400000|2021-07-24 13:13:20|13125.4|13005.4|13126.21|13006.21|13126.45|13006.45|13125.4|13005.4|8
1627132410000|2021-07-24 13:13:30|13125.44|13005.44|13125.57|13005.57|13125.57|13005.57|13125.07|13005.07|9
1627132420000|2021-07-24 13:13:40|13125.63|13005.63|13127.15|13007.15|13127.2|13007.2|13125.63|13005.63|9
1627132430000|2021-07-24 13:13:50|13129.2|13009.2|13128.66|13008.66|13129.8|13009.8|13128.66|13008.66|7
1627132440000|2021-07-24 13:14:00|13128.69|13008.69|13128.65|13008.65|13128.9|13008.9|13128.37|13008.37|10
1627132450000|2021-07-24 13:14:10|13128.59|13008.59|13128.52|13008.52|13128.59|13008.59|13127.9|13007.9|9
1627132460000|2021-07-24 13:14:20|13128.62|13008.62|13129.65|13009.65|13129.65|13009.65|13128.62|13008.62|10
1627132470000|2021-07-24 13:14:30|13129.78|13009.78|13130.62|13010.62|13130.65|13010.65|13129.78|13009.78|9
1627132480000|2021-07-24 13:14:40|13130.61|13010.61|13130.83|13010.83|13130.96|13010.96|13130.52|13010.52|10
1627132490000|2021-07-24 13:14:50|13130.97|13010.97|13130.73|13010.73|13131.29|13011.29|13130.73|13010.73|10
1627132500000|2021-07-24 13:15:00|13130.76|13010.76|13131.01|13011.01|13131.01|13011.01|13130.45|13010.45|9
1627132510000|2021-07-24 13:15:10|13131.13|13011.13|13130.06|13010.06|13131.13|13011.13|13130.02|13010.02|7
1627132520000|2021-07-24 13:15:20|13130.51|13010.51|13129.67|13009.67|13130.55|13010.55|13129.64|13009.64|10
1627132530000|2021-07-24 13:15:30|13128.56|13008.56|13126.24|13006.24|13128.56|13008.56|13126.24|13006.24|9
1627132540000|2021-07-24 13:15:40|13125.85|13005.85|13124.45|13004.45|13125.85|13005.85|13124.38|13004.38|9
1627132550000|2021-07-24 13:15:50|13124.71|13004.71|13124.7|13004.7|13125.86|13005.86|13124.62|13004.62|10
1627132560000|2021-07-24 13:16:00|13124.8|13004.8|13123.65|13003.65|13124.8|13004.8|13123.5|13003.5|9
1627132570000|2021-07-24 13:16:10|13123.43|13003.43|13125.66|13005.66|13125.66|13005.66|13123.43|13003.43|10
1627132580000|2021-07-24 13:16:20|13125.75|13005.75|13125.57|13005.57|13125.97|13005.97|13125|13005|9
1627132590000|2021-07-24 13:16:30|13125.51|13005.51|13125.04|13005.04|13125.79|13005.79|13124.63|13004.63|9
1627132600000|2021-07-24 13:16:40|13125.11|13005.11|13125.1|13005.1|13125.21|13005.21|13124.29|13004.29|7
1627132610000|2021-07-24 13:16:50|13125.12|13005.12|13125.23|13005.23|13125.23|13005.23|13123.95|13003.95|9
1627132620000|2021-07-24 13:17:00|13125.34|13005.34|13126.16|13006.16|13126.16|13006.16|13124.96|13004.96|10
1627132630000|2021-07-24 13:17:10|13126.43|13006.43|13126.31|13006.31|13126.61|13006.61|13126.23|13006.23|9
1627132640000|2021-07-24 13:17:20|13126.25|13006.25|13126.25|13006.25|13126.25|13006.25|13126.1|13006.1|8
1627132650000|2021-07-24 13:17:30|13126.15|13006.15|13126.66|13006.66|13127.57|13007.57|13126.15|13006.15|9
1627132660000|2021-07-24 13:17:40|13126.76|13006.76|13126.49|13006.49|13126.76|13006.76|13126.43|13006.43|9
1627132670000|2021-07-24 13:17:50|13126.55|13006.55|13126.55|13006.55|13126.75|13006.75|13126.17|13006.17|10
1627132680000|2021-07-24 13:18:00|13126.77|13006.77|13127.27|13007.27|13127.27|13007.27|13126.74|13006.74|8
1627132690000|2021-07-24 13:18:10|13127.28|13007.28|13129.23|13009.23|13129.23|13009.23|13127.26|13007.26|8
1627132700000|2021-07-24 13:18:20|13128.83|13008.83|13132.51|13012.51|13132.51|13012.51|13128.83|13008.83|10
1627132710000|2021-07-24 13:18:30|13133.04|13013.04|13136.42|13016.42|13136.42|13016.42|13133.04|13013.04|10
1627132720000|2021-07-24 13:18:40|13137.05|13017.05|13139.25|13019.25|13139.25|13019.25|13137.05|13017.05|10
1627132730000|2021-07-24 13:18:50|13140.3|13020.3|13142.27|13022.27|13142.27|13022.27|13140.3|13020.3|9
1627132740000|2021-07-24 13:19:00|13142.22|13022.22|13143.13|13023.13|13143.13|13023.13|13141.98|13021.98|10
1627132750000|2021-07-24 13:19:10|13142.93|13022.93|13144.31|13024.31|13144.51|13024.51|13142.93|13022.93|10
1627132760000|2021-07-24 13:19:20|13144.33|13024.33|13153.41|13033.41|13153.41|13033.41|13144.33|13024.33|9
1627132770000|2021-07-24 13:19:30|13155.15|13035.15|13153.8|13033.8|13155.53|13035.53|13153.8|13033.8|10
1627132780000|2021-07-24 13:19:40|13152.58|13032.58|13148.55|13028.55|13152.58|13032.58|13148.55|13028.55|10
1627132790000|2021-07-24 13:19:50|13148.51|13028.51|13147.56|13027.56|13148.51|13028.51|13147|13027|10
1627132800000|2021-07-24 13:20:00|13148.1|13028.1|13145.19|13025.19|13148.1|13028.1|13145.19|13025.19|10
1627132810000|2021-07-24 13:20:10|13145.34|13025.34|13142.58|13022.58|13146.21|13026.21|13142.58|13022.58|10
1627132820000|2021-07-24 13:20:20|13142.44|13022.44|13141.29|13021.29|13142.44|13022.44|13141.29|13021.29|10
1627132830000|2021-07-24 13:20:30|13141.13|13021.13|13136.09|13016.09|13141.13|13021.13|13136.09|13016.09|10
1627132840000|2021-07-24 13:20:40|13135.58|13015.58|13130.21|13010.21|13135.58|13015.58|13130.21|13010.21|10
1627132850000|2021-07-24 13:20:50|13130.08|13010.08|13130.03|13010.03|13130.08|13010.08|13128.82|13008.82|10
1627132860000|2021-07-24 13:21:00|13130.26|13010.26|13131.72|13011.72|13131.72|13011.72|13130.24|13010.24|9
1627132870000|2021-07-24 13:21:10|13131.64|13011.64|13131.43|13011.43|13132.58|13012.58|13131.43|13011.43|10
1627132880000|2021-07-24 13:21:20|13131.67|13011.67|13130.56|13010.56|13131.67|13011.67|13130.54|13010.54|9
1627132890000|2021-07-24 13:21:30|13129.8|13009.8|13129.69|13009.69|13129.8|13009.8|13128.73|13008.73|9
1627132900000|2021-07-24 13:21:40|13129.43|13009.43|13128.25|13008.25|13129.43|13009.43|13128.22|13008.22|10
1627132910000|2021-07-24 13:21:50|13128.22|13008.22|13127.37|13007.37|13128.22|13008.22|13127.08|13007.08|10
1627132920000|2021-07-24 13:22:00|13127.2|13007.2|13128.03|13008.03|13128.19|13008.19|13127.15|13007.15|9
1627132930000|2021-07-24 13:22:10|13128.06|13008.06|13128.57|13008.57|13128.57|13008.57|13128.06|13008.06|10
1627132940000|2021-07-24 13:22:20|13128.46|13008.46|13128.29|13008.29|13129.43|13009.43|13128.29|13008.29|10
1627132950000|2021-07-24 13:22:30|13128.06|13008.06|13127.91|13007.91|13128.06|13008.06|13127|13007|9
1627132960000|2021-07-24 13:22:40|13127.64|13007.64|13127.43|13007.43|13127.81|13007.81|13127.43|13007.43|7
1627132970000|2021-07-24 13:22:50|13127.41|13007.41|13126.57|13006.57|13127.41|13007.41|13126.57|13006.57|8
1627132980000|2021-07-24 13:23:00|13126.55|13006.55|13126.11|13006.11|13126.55|13006.55|13125.95|13005.95|9
1627132990000|2021-07-24 13:23:10|13126.1|13006.1|13125.42|13005.42|13126.1|13006.1|13125|13005|10
1627133000000|2021-07-24 13:23:20|13125.71|13005.71|13126.1|13006.1|13126.15|13006.15|13125.71|13005.71|8
1627133010000|2021-07-24 13:23:30|13126.06|13006.06|13127.25|13007.25|13127.46|13007.46|13126.06|13006.06|9
1627133020000|2021-07-24 13:23:40|13127.32|13007.32|13128.03|13008.03|13128.03|13008.03|13127.32|13007.32|10
1627133030000|2021-07-24 13:23:50|13129.07|13009.07|13130.05|13010.05|13130.05|13010.05|13129.07|13009.07|8
1627133040000|2021-07-24 13:24:00|13129.79|13009.79|13130.89|13010.89|13131.7|13011.7|13129.79|13009.79|9
1627133050000|2021-07-24 13:24:10|13130.99|13010.99|13131.63|13011.63|13132.16|13012.16|13130.99|13010.99|10
1627133060000|2021-07-24 13:24:20|13131.36|13011.36|13130.78|13010.78|13131.41|13011.41|13130.44|13010.44|10
1627133070000|2021-07-24 13:24:30|13131.03|13011.03|13131.15|13011.15|13131.24|13011.24|13131.03|13011.03|9
1627133080000|2021-07-24 13:24:40|13131.17|13011.17|13131.49|13011.49|13131.81|13011.81|13131.17|13011.17|10
1627133090000|2021-07-24 13:24:50|13131.99|13011.99|13132.33|13012.33|13132.33|13012.33|13131.68|13011.68|8
1627133100000|2021-07-24 13:25:00|13132.51|13012.51|13133.94|13013.94|13133.94|13013.94|13132.42|13012.42|7
1627133110000|2021-07-24 13:25:10|13133.72|13013.72|13133.47|13013.47|13133.76|13013.76|13133.41|13013.41|9
1627133120000|2021-07-24 13:25:20|13133.99|13013.99|13132.77|13012.77|13134.05|13014.05|13132.77|13012.77|8
1627133130000|2021-07-24 13:25:30|13132.95|13012.95|13132.68|13012.68|13133|13013|13132.56|13012.56|8
1627133140000|2021-07-24 13:25:40|13132.43|13012.43|13132.08|13012.08|13132.43|13012.43|13132.08|13012.08|8
1627133150000|2021-07-24 13:25:50|13131.1|13011.1|13131.58|13011.58|13131.99|13011.99|13131.1|13011.1|10
1627133160000|2021-07-24 13:26:00|13131.68|13011.68|13130.58|13010.58|13131.68|13011.68|13130.58|13010.58|8
1627133170000|2021-07-24 13:26:10|13130.8|13010.8|13131.51|13011.51|13131.99|13011.99|13130.8|13010.8|9
1627133180000|2021-07-24 13:26:20|13131.45|13011.45|13131.01|13011.01|13131.45|13011.45|13130.91|13010.91|8
1627133190000|2021-07-24 13:26:30|13131.13|13011.13|13130.83|13010.83|13131.2|13011.2|13130.83|13010.83|10
1627133200000|2021-07-24 13:26:40|13130.69|13010.69|13130.89|13010.89|13130.92|13010.92|13130.67|13010.67|10
1627133210000|2021-07-24 13:26:50|13130.87|13010.87|13130.99|13010.99|13131|13011|13130.84|13010.84|9
1627133220000|2021-07-24 13:27:00|13131.88|13011.88|13131.34|13011.34|13131.88|13011.88|13131.34|13011.34|7
1627133230000|2021-07-24 13:27:10|13131.08|13011.08|13128.14|13008.14|13131.08|13011.08|13128.14|13008.14|10
1627133240000|2021-07-24 13:27:20|13128.09|13008.09|13126.89|13006.89|13128.09|13008.09|13126.89|13006.89|10
1627133250000|2021-07-24 13:27:30|13126.88|13006.88|13126.75|13006.75|13127.01|13007.01|13126.71|13006.71|10
1627133260000|2021-07-24 13:27:40|13126.79|13006.79|13126.94|13006.94|13127.86|13007.86|13126.76|13006.76|9
1627133270000|2021-07-24 13:27:50|13126.79|13006.79|13126.33|13006.33|13127.65|13007.65|13126.33|13006.33|9
1627133280000|2021-07-24 13:28:00|13126.44|13006.44|13123.73|13003.73|13126.44|13006.44|13123.73|13003.73|9
1627133290000|2021-07-24 13:28:10|13124.6|13004.6|13124.78|13004.78|13124.83|13004.83|13123.85|13003.85|10
1627133300000|2021-07-24 13:28:20|13124.8|13004.8|13124.99|13004.99|13125.12|13005.12|13124.8|13004.8|9
1627133310000|2021-07-24 13:28:30|13124.65|13004.65|13124.49|13004.49|13124.84|13004.84|13124.46|13004.46|8
1627133320000|2021-07-24 13:28:40|13124.23|13004.23|13122.47|13002.47|13124.49|13004.49|13122.47|13002.47|9
1627133330000|2021-07-24 13:28:50|13123.07|13003.07|13122.33|13002.33|13123.19|13003.19|13122.33|13002.33|9
1627133340000|2021-07-24 13:29:00|13122.36|13002.36|13122.17|13002.17|13122.4|13002.4|13122.1|13002.1|7
1627133350000|2021-07-24 13:29:10|13122.29|13002.29|13122.49|13002.49|13122.65|13002.65|13122.29|13002.29|9
1627133360000|2021-07-24 13:29:20|13122.5|13002.5|13121.58|13001.58|13122.5|13002.5|13121.58|13001.58|7
1627133370000|2021-07-24 13:29:30|13121.31|13001.31|13124.31|13004.31|13124.31|13004.31|13121.31|13001.31|7
1627133380000|2021-07-24 13:29:40|13124.52|13004.52|13124.79|13004.79|13125.49|13005.49|13124.52|13004.52|10
1627133390000|2021-07-24 13:29:50|13124.84|13004.84|13125.47|13005.47|13125.49|13005.49|13124.84|13004.84|8
1627133400000|2021-07-24 13:30:00|13125.48|13005.48|13124.98|13004.98|13125.6|13005.6|13124.95|13004.95|10
1627133410000|2021-07-24 13:30:10|13124.83|13004.83|13123.1|13003.1|13124.99|13004.99|13123.1|13003.1|9
1627133420000|2021-07-24 13:30:20|13122.9|13002.9|13121.03|13001.03|13122.9|13002.9|13121.03|13001.03|10
1627133430000|2021-07-24 13:30:30|13121.07|13001.07|13119.22|12999.22|13121.07|13001.07|13119.22|12999.22|10
1627133440000|2021-07-24 13:30:40|13119.27|12999.27|13117.07|12997.07|13119.77|12999.77|13117.07|12997.07|10
1627133450000|2021-07-24 13:30:50|13116.95|12996.95|13115.11|12995.11|13116.95|12996.95|13114.77|12994.77|10
1627133460000|2021-07-24 13:31:00|13114.55|12994.55|13113.28|12993.28|13114.55|12994.55|13113.28|12993.28|10
1627133470000|2021-07-24 13:31:10|13113.09|12993.09|13112.46|12992.46|13113.09|12993.09|13112.21|12992.21|9
1627133480000|2021-07-24 13:31:20|13112.09|12992.09|13111.65|12991.65|13112.09|12992.09|13111.65|12991.65|9
1627133490000|2021-07-24 13:31:30|13111.78|12991.78|13111.43|12991.43|13111.79|12991.79|13110.89|12990.89|10
1627133500000|2021-07-24 13:31:40|13111.4|12991.4|13111.56|12991.56|13111.56|12991.56|13111.25|12991.25|10
1627133510000|2021-07-24 13:31:50|13111.44|12991.44|13110.35|12990.35|13111.44|12991.44|13110.35|12990.35|8
1627133520000|2021-07-24 13:32:00|13109.88|12989.88|13109.92|12989.92|13110.52|12990.52|13109.88|12989.88|10
1627133530000|2021-07-24 13:32:10|13109.39|12989.39|13107.8|12987.8|13109.39|12989.39|13107.34|12987.34|10
1627133540000|2021-07-24 13:32:20|13109.04|12989.04|13109.84|12989.84|13110.23|12990.23|13109.04|12989.04|10
1627133550000|2021-07-24 13:32:30|13109.8|12989.8|13108.65|12988.65|13109.92|12989.92|13108.45|12988.45|10
1627133560000|2021-07-24 13:32:40|13108.61|12988.61|13107.23|12987.23|13108.61|12988.61|13107.16|12987.16|9
1627133570000|2021-07-24 13:32:50|13107.22|12987.22|13107.75|12987.75|13108.25|12988.25|13107.2|12987.2|7
1627133580000|2021-07-24 13:33:00|13106.86|12986.86|13107.65|12987.65|13107.65|12987.65|13106.86|12986.86|9
1627133590000|2021-07-24 13:33:10|13107.92|12987.92|13108.21|12988.21|13108.26|12988.26|13107.36|12987.36|9
1627133600000|2021-07-24 13:33:20|13108.34|12988.34|13109.73|12989.73|13110.42|12990.42|13108.34|12988.34|10
1627133610000|2021-07-24 13:33:30|13110.19|12990.19|13110.86|12990.86|13110.98|12990.98|13110.12|12990.12|10
1627133620000|2021-07-24 13:33:40|13110.85|12990.85|13109.94|12989.94|13110.85|12990.85|13109.66|12989.66|9
1627133630000|2021-07-24 13:33:50|13110.04|12990.04|13109.34|12989.34|13110.46|12990.46|13109.34|12989.34|9
1627133640000|2021-07-24 13:34:00|13109.11|12989.11|13109.3|12989.3|13109.45|12989.45|13108.94|12988.94|9
1627133650000|2021-07-24 13:34:10|13109.4|12989.4|13109.28|12989.28|13109.64|12989.64|13109.2|12989.2|6
1627133660000|2021-07-24 13:34:20|13109.03|12989.03|13108.93|12988.93|13109.03|12989.03|13108.5|12988.5|10
1627133670000|2021-07-24 13:34:30|13109.02|12989.02|13111.81|12991.81|13111.81|12991.81|13109.02|12989.02|8
1627133680000|2021-07-24 13:34:40|13112.16|12992.16|13113.07|12993.07|13113.21|12993.21|13111.88|12991.88|10
1627133690000|2021-07-24 13:34:50|13113.04|12993.04|13111.94|12991.94|13113.04|12993.04|13111.94|12991.94|10
1627133700000|2021-07-24 13:35:00|13112|12992|13111.33|12991.33|13112|12992|13110.72|12990.72|9
1627133710000|2021-07-24 13:35:10|13111.35|12991.35|13113.23|12993.23|13113.23|12993.23|13111.35|12991.35|9
1627133720000|2021-07-24 13:35:20|13113.35|12993.35|13114.1|12994.1|13114.2|12994.2|13113.35|12993.35|9
1627133730000|2021-07-24 13:35:30|13114.05|12994.05|13113.2|12993.2|13114.11|12994.11|13113.17|12993.17|9
1627133740000|2021-07-24 13:35:40|13113.22|12993.22|13114.09|12994.09|13114.09|12994.09|13112.94|12992.94|10
1627133750000|2021-07-24 13:35:50|13114.32|12994.32|13114.54|12994.54|13114.54|12994.54|13114.31|12994.31|7
1627133760000|2021-07-24 13:36:00|13114.66|12994.66|13115.5|12995.5|13115.5|12995.5|13114.66|12994.66|8
1627133770000|2021-07-24 13:36:10|13115.59|12995.59|13115.38|12995.38|13115.64|12995.64|13115.2|12995.2|6
1627133780000|2021-07-24 13:36:20|13115.42|12995.42|13114.41|12994.41|13115.46|12995.46|13114.38|12994.38|6
1627133790000|2021-07-24 13:36:30|13114.16|12994.16|13113.96|12993.96|13114.21|12994.21|13113.92|12993.92|8
1627133800000|2021-07-24 13:36:40|13113.94|12993.94|13113.74|12993.74|13113.98|12993.98|13113.67|12993.67|8
1627133810000|2021-07-24 13:36:50|13112.8|12992.8|13112.31|12992.31|13112.86|12992.86|13112.11|12992.11|7
1627133820000|2021-07-24 13:37:00|13112.05|12992.05|13111.51|12991.51|13112.16|12992.16|13111.48|12991.48|8
1627133830000|2021-07-24 13:37:10|13111.6|12991.6|13111.48|12991.48|13111.69|12991.69|13111.38|12991.38|5
1627133840000|2021-07-24 13:37:20|13111.37|12991.37|13112.02|12992.02|13112.41|12992.41|13111.37|12991.37|9
1627133850000|2021-07-24 13:37:30|13112.17|12992.17|13110.29|12990.29|13112.17|12992.17|13110.29|12990.29|10
1627133860000|2021-07-24 13:37:40|13110.72|12990.72|13110.11|12990.11|13110.72|12990.72|13109.48|12989.48|9
1627133870000|2021-07-24 13:37:50|13110.33|12990.33|13107.94|12987.94|13110.33|12990.33|13107.94|12987.94|8
1627133880000|2021-07-24 13:38:00|13107.98|12987.98|13106.45|12986.45|13107.98|12987.98|13106.42|12986.42|9
1627133890000|2021-07-24 13:38:10|13105.93|12985.93|13104.36|12984.36|13105.93|12985.93|13104.36|12984.36|9
1627133900000|2021-07-24 13:38:20|13104.4|12984.4|13104.34|12984.34|13104.6|12984.6|13104.15|12984.15|10
1627133910000|2021-07-24 13:38:30|13104.24|12984.24|13104.57|12984.57|13105.61|12985.61|13104.24|12984.24|9
1627133920000|2021-07-24 13:38:40|13105.51|12985.51|13106.16|12986.16|13106.16|12986.16|13105.51|12985.51|9
1627133930000|2021-07-24 13:38:50|13106.02|12986.02|13106.43|12986.43|13106.43|12986.43|13105.2|12985.2|8
1627133940000|2021-07-24 13:39:00|13106.46|12986.46|13109.76|12989.76|13109.76|12989.76|13106.46|12986.46|10
1627133950000|2021-07-24 13:39:10|13109.77|12989.77|13110.61|12990.61|13110.61|12990.61|13109.7|12989.7|8
1627133960000|2021-07-24 13:39:20|13110.66|12990.66|13111.64|12991.64|13111.64|12991.64|13110.66|12990.66|9
1627133970000|2021-07-24 13:39:30|13111.72|12991.72|13113.37|12993.37|13113.37|12993.37|13111.72|12991.72|10
1627133980000|2021-07-24 13:39:40|13113.47|12993.47|13113.74|12993.74|13113.74|12993.74|13113.42|12993.42|8
1627133990000|2021-07-24 13:39:50|13114.06|12994.06|13114.78|12994.78|13114.78|12994.78|13113.32|12993.32|9
1627134000000|2021-07-24 13:40:00|13114.67|12994.67|13114.23|12994.23|13114.89|12994.89|13114.23|12994.23|10
1627134010000|2021-07-24 13:40:10|13113.89|12993.89|13111.74|12991.74|13113.89|12993.89|13111.74|12991.74|10
1627134020000|2021-07-24 13:40:20|13111.9|12991.9|13110.85|12990.85|13111.97|12991.97|13110.85|12990.85|9
1627134030000|2021-07-24 13:40:30|13110.94|12990.94|13110.08|12990.08|13110.94|12990.94|13108.77|12988.77|10
1627134040000|2021-07-24 13:40:40|13110.69|12990.69|13111.59|12991.59|13111.59|12991.59|13110.5|12990.5|9
1627134050000|2021-07-24 13:40:50|13111.53|12991.53|13111|12991|13111.53|12991.53|13110.9|12990.9|9
1627134060000|2021-07-24 13:41:00|13110.65|12990.65|13109|12989|13110.65|12990.65|13109|12989|8
1627134070000|2021-07-24 13:41:10|13108.15|12988.15|13105.91|12985.91|13108.15|12988.15|13104.95|12984.95|9
1627134080000|2021-07-24 13:41:20|13105.83|12985.83|13105.08|12985.08|13105.89|12985.89|13105.08|12985.08|8
1627134090000|2021-07-24 13:41:30|13104.01|12984.01|13104.49|12984.49|13104.68|12984.68|13103.96|12983.96|8
1627134100000|2021-07-24 13:41:40|13104.24|12984.24|13104.89|12984.89|13106.18|12986.18|13104.24|12984.24|10
1627134110000|2021-07-24 13:41:50|13105.17|12985.17|13105.51|12985.51|13105.51|12985.51|13103.91|12983.91|10
1627134120000|2021-07-24 13:42:00|13105.34|12985.34|13104.2|12984.2|13105.36|12985.36|13104.2|12984.2|8
1627134130000|2021-07-24 13:42:10|13103.95|12983.95|13103.8|12983.8|13103.95|12983.95|13103.63|12983.63|9
1627134140000|2021-07-24 13:42:20|13103.56|12983.56|13103.86|12983.86|13105.67|12985.67|13103.56|12983.56|10
1627134150000|2021-07-24 13:42:30|13103.73|12983.73|13103.7|12983.7|13104.09|12984.09|13103.68|12983.68|9
1627134160000|2021-07-24 13:42:40|13103.52|12983.52|13105.39|12985.39|13105.39|12985.39|13103.51|12983.51|10
1627134170000|2021-07-24 13:42:50|13105.35|12985.35|13104.94|12984.94|13105.76|12985.76|13104.94|12984.94|10
1627134180000|2021-07-24 13:43:00|13104.96|12984.96|13103.38|12983.38|13105.15|12985.15|13103.38|12983.38|9
1627134190000|2021-07-24 13:43:10|13103.61|12983.61|13104.71|12984.71|13104.99|12984.99|13103.61|12983.61|10
1627134200000|2021-07-24 13:43:20|13104.62|12984.62|13103.53|12983.53|13104.62|12984.62|13103.3|12983.3|9
1627134210000|2021-07-24 13:43:30|13103.57|12983.57|13104.32|12984.32|13104.53|12984.53|13103.57|12983.57|8
1627134220000|2021-07-24 13:43:40|13104.31|12984.31|13104.35|12984.35|13104.37|12984.37|13103.97|12983.97|10
1627134230000|2021-07-24 13:43:50|13104.2|12984.2|13103.99|12983.99|13104.27|12984.27|13103.99|12983.99|8
1627134240000|2021-07-24 13:44:00|13104.09|12984.09|13104.26|12984.26|13104.39|12984.39|13104.09|12984.09|8
1627134250000|2021-07-24 13:44:10|13104.48|12984.48|13103.92|12983.92|13104.64|12984.64|13103.77|12983.77|9
1627134260000|2021-07-24 13:44:20|13103.84|12983.84|13104|12984|13104.01|12984.01|13103.66|12983.66|8
1627134270000|2021-07-24 13:44:30|13104.1|12984.1|13104.4|12984.4|13104.4|12984.4|13104.1|12984.1|8
1627134280000|2021-07-24 13:44:40|13104.53|12984.53|13104.37|12984.37|13104.68|12984.68|13104.31|12984.31|9
1627134290000|2021-07-24 13:44:50|13104.35|12984.35|13105.31|12985.31|13105.31|12985.31|13104.35|12984.35|8
1627134300000|2021-07-24 13:45:00|13105.28|12985.28|13104.39|12984.39|13105.28|12985.28|13104.23|12984.23|9
1627134310000|2021-07-24 13:45:10|13103.17|12983.17|13103.06|12983.06|13103.41|12983.41|13103.01|12983.01|9
1627134320000|2021-07-24 13:45:20|13103.3|12983.3|13099.18|12979.18|13103.3|12983.3|13099.18|12979.18|10
1627134330000|2021-07-24 13:45:30|13099.38|12979.38|13096.87|12976.87|13099.38|12979.38|13096.86|12976.86|9
1627134340000|2021-07-24 13:45:40|13096.63|12976.63|13094.6|12974.6|13097.52|12977.52|13094.6|12974.6|10
1627134350000|2021-07-24 13:45:50|13094.58|12974.58|13092.26|12972.26|13094.58|12974.58|13092.26|12972.26|10
1627134360000|2021-07-24 13:46:00|13092.36|12972.36|13090.83|12970.83|13092.36|12972.36|13090.83|12970.83|9
1627134370000|2021-07-24 13:46:10|13090.84|12970.84|13089.99|12969.99|13090.84|12970.84|13089.95|12969.95|9
1627134380000|2021-07-24 13:46:20|13089.87|12969.87|13088.44|12968.44|13089.87|12969.87|13088.37|12968.37|8
1627134390000|2021-07-24 13:46:30|13088.33|12968.33|13087.71|12967.71|13088.33|12968.33|13087.71|12967.71|7
1627134400000|2021-07-24 13:46:40|13087.33|12967.33|13086.09|12966.09|13087.33|12967.33|13086.09|12966.09|10
1627134410000|2021-07-24 13:46:50|13085.94|12965.94|13086.37|12966.37|13086.77|12966.77|13085.77|12965.77|8
1627134420000|2021-07-24 13:47:00|13086.39|12966.39|13088.21|12968.21|13088.21|12968.21|13086.31|12966.31|9
1627134430000|2021-07-24 13:47:10|13088.28|12968.28|13087.1|12967.1|13088.28|12968.28|13087.1|12967.1|9
1627134440000|2021-07-24 13:47:20|13086.96|12966.96|13088.01|12968.01|13088.01|12968.01|13086.65|12966.65|9
1627134450000|2021-07-24 13:47:30|13087.98|12967.98|13087.63|12967.63|13087.98|12967.98|13087.18|12967.18|8
1627134460000|2021-07-24 13:47:40|13087.81|12967.81|13088.29|12968.29|13088.3|12968.3|13087.64|12967.64|10
1627134470000|2021-07-24 13:47:50|13088.39|12968.39|13087.66|12967.66|13088.39|12968.39|13086.95|12966.95|9
1627134480000|2021-07-24 13:48:00|13087.5|12967.5|13087.39|12967.39|13087.75|12967.75|13087.39|12967.39|10
1627134490000|2021-07-24 13:48:10|13087.27|12967.27|13086.68|12966.68|13087.27|12967.27|13085.99|12965.99|9
1627134500000|2021-07-24 13:48:20|13086.59|12966.59|13086.98|12966.98|13086.98|12966.98|13086.54|12966.54|10
1627134510000|2021-07-24 13:48:30|13086.83|12966.83|13087.73|12967.73|13087.73|12967.73|13086.76|12966.76|8
1627134520000|2021-07-24 13:48:40|13086.82|12966.82|13088.04|12968.04|13088.35|12968.35|13086.82|12966.82|10
1627134530000|2021-07-24 13:48:50|13087.84|12967.84|13086.88|12966.88|13087.86|12967.86|13086.88|12966.88|7
1627134540000|2021-07-24 13:49:00|13086.77|12966.77|13087.81|12967.81|13087.81|12967.81|13086.77|12966.77|10
1627134550000|2021-07-24 13:49:10|13088.75|12968.75|13089.24|12969.24|13089.3|12969.3|13088.75|12968.75|7
1627134560000|2021-07-24 13:49:20|13089.35|12969.35|13089.25|12969.25|13089.57|12969.57|13089.24|12969.24|7
1627134570000|2021-07-24 13:49:30|13089.31|12969.31|13088.93|12968.93|13089.31|12969.31|13088.56|12968.56|9
1627134580000|2021-07-24 13:49:40|13089.09|12969.09|13088.74|12968.74|13089.15|12969.15|13088.74|12968.74|9
1627134590000|2021-07-24 13:49:50|13088.55|12968.55|13088.38|12968.38|13089.42|12969.42|13088.35|12968.35|8
1627134600000|2021-07-24 13:50:00|13089.1|12969.1|13088.84|12968.84|13089.19|12969.19|13088.84|12968.84|10
1627134610000|2021-07-24 13:50:10|13088.83|12968.83|13090.74|12970.74|13090.74|12970.74|13088.76|12968.76|9
1627134620000|2021-07-24 13:50:20|13090.72|12970.72|13090.18|12970.18|13090.73|12970.73|13090.17|12970.17|9
1627134630000|2021-07-24 13:50:30|13090.08|12970.08|13089.51|12969.51|13090.41|12970.41|13089.51|12969.51|8
1627134640000|2021-07-24 13:50:40|13089.44|12969.44|13089.99|12969.99|13090.37|12970.37|13089.08|12969.08|7
1627134650000|2021-07-24 13:50:50|13089.88|12969.88|13089.21|12969.21|13089.88|12969.88|13088.75|12968.75|9
1627134660000|2021-07-24 13:51:00|13089.91|12969.91|13089.26|12969.26|13089.97|12969.97|13088.38|12968.38|9
1627134670000|2021-07-24 13:51:10|13089.08|12969.08|13088.67|12968.67|13089.08|12969.08|13087.74|12967.74|10
1627134680000|2021-07-24 13:51:20|13088.52|12968.52|13087.21|12967.21|13088.52|12968.52|13087.21|12967.21|9
1627134690000|2021-07-24 13:51:30|13086.9|12966.9|13085.63|12965.63|13086.9|12966.9|13085.63|12965.63|9
1627134700000|2021-07-24 13:51:40|13085.51|12965.51|13085.65|12965.65|13085.65|12965.65|13085.37|12965.37|9
1627134710000|2021-07-24 13:51:50|13085.56|12965.56|13084.75|12964.75|13085.74|12965.74|13084.68|12964.68|9
1627134720000|2021-07-24 13:52:00|13084.74|12964.74|13084.35|12964.35|13085.55|12965.55|13084.35|12964.35|9
1627134730000|2021-07-24 13:52:10|13084.39|12964.39|13083.51|12963.51|13084.39|12964.39|13083.14|12963.14|10
1627134740000|2021-07-24 13:52:20|13083.66|12963.66|13082.58|12962.58|13083.66|12963.66|13082.54|12962.54|7
1627134750000|2021-07-24 13:52:30|13082.5|12962.5|13084.12|12964.12|13084.25|12964.25|13082.5|12962.5|9
1627134760000|2021-07-24 13:52:40|13084.15|12964.15|13084.84|12964.84|13085.71|12965.71|13084.15|12964.15|10
1627134770000|2021-07-24 13:52:50|13085.92|12965.92|13086.12|12966.12|13086.17|12966.17|13085.28|12965.28|9
1627134780000|2021-07-24 13:53:00|13086.42|12966.42|13086.34|12966.34|13086.42|12966.42|13086.03|12966.03|10
1627134790000|2021-07-24 13:53:10|13086.43|12966.43|13088.34|12968.34|13088.65|12968.65|13086.43|12966.43|10
1627134800000|2021-07-24 13:53:20|13088.32|12968.32|13089.4|12969.4|13089.4|12969.4|13087.52|12967.52|7
1627134810000|2021-07-24 13:53:30|13089.38|12969.38|13089.21|12969.21|13090.13|12970.13|13089.21|12969.21|8
1627134820000|2021-07-24 13:53:40|13089.4|12969.4|13090.51|12970.51|13091.23|12971.23|13089.4|12969.4|10
1627134830000|2021-07-24 13:53:50|13090.52|12970.52|13089.51|12969.51|13090.52|12970.52|13089.19|12969.19|8
1627134840000|2021-07-24 13:54:00|13089.63|12969.63|13090|12970|13090.02|12970.02|13089.47|12969.47|10
1627134850000|2021-07-24 13:54:10|13089.7|12969.7|13091.15|12971.15|13091.48|12971.48|13089.7|12969.7|8
1627134860000|2021-07-24 13:54:20|13091.16|12971.16|13091.32|12971.32|13091.32|12971.32|13091.16|12971.16|7
1627134870000|2021-07-24 13:54:30|13091.27|12971.27|13092.39|12972.39|13092.58|12972.58|13091.12|12971.12|8
1627134880000|2021-07-24 13:54:40|13092.38|12972.38|13092.02|12972.02|13092.38|12972.38|13091.75|12971.75|9
1627134890000|2021-07-24 13:54:50|13092.01|12972.01|13092.99|12972.99|13093.02|12973.02|13091.74|12971.74|9
1627134900000|2021-07-24 13:55:00|13093.01|12973.01|13092.42|12972.42|13093.01|12973.01|13092.42|12972.42|9
1627134910000|2021-07-24 13:55:10|13092.41|12972.41|13093.23|12973.23|13094.06|12974.06|13092.41|12972.41|8
1627134920000|2021-07-24 13:55:20|13093.29|12973.29|13094.31|12974.31|13094.31|12974.31|13093.29|12973.29|10
1627134930000|2021-07-24 13:55:30|13095.19|12975.19|13095.67|12975.67|13095.85|12975.85|13095.19|12975.19|8
1627134940000|2021-07-24 13:55:40|13095.49|12975.49|13095.05|12975.05|13095.49|12975.49|13094.95|12974.95|7
1627134950000|2021-07-24 13:55:50|13094.99|12974.99|13094.79|12974.79|13094.99|12974.99|13094.72|12974.72|7
1627134960000|2021-07-24 13:56:00|13094.41|12974.41|13093.49|12973.49|13094.47|12974.47|13093.36|12973.36|8
1627134970000|2021-07-24 13:56:10|13093.57|12973.57|13092.03|12972.03|13093.57|12973.57|13092.03|12972.03|7
1627134980000|2021-07-24 13:56:20|13091.8|12971.8|13091.02|12971.02|13091.8|12971.8|13091.02|12971.02|9
1627134990000|2021-07-24 13:56:30|13090.63|12970.63|13090.19|12970.19|13090.63|12970.63|13090.17|12970.17|8
1627135000000|2021-07-24 13:56:40|13090.16|12970.16|13089.78|12969.78|13090.39|12970.39|13089.78|12969.78|8
1627135010000|2021-07-24 13:56:50|13089.82|12969.82|13089.6|12969.6|13089.82|12969.82|13089.5|12969.5|7
1627135020000|2021-07-24 13:57:00|13089.38|12969.38|13089.71|12969.71|13089.71|12969.71|13089.27|12969.27|6
1627135030000|2021-07-24 13:57:10|13089.75|12969.75|13090.14|12970.14|13090.14|12970.14|13089.75|12969.75|7
1627135040000|2021-07-24 13:57:20|13090.15|12970.15|13090.7|12970.7|13091.25|12971.25|13090.15|12970.15|7
1627135050000|2021-07-24 13:57:30|13090.65|12970.65|13090.94|12970.94|13090.94|12970.94|13090.47|12970.47|5
1627135060000|2021-07-24 13:57:40|13090.21|12970.21|13090.54|12970.54|13090.63|12970.63|13090.21|12970.21|8
1627135070000|2021-07-24 13:57:50|13090.69|12970.69|13090.57|12970.57|13090.69|12970.69|13090.32|12970.32|7
1627135080000|2021-07-24 13:58:00|13090.61|12970.61|13091.61|12971.61|13091.83|12971.83|13090.61|12970.61|9
1627135090000|2021-07-24 13:58:10|13091.8|12971.8|13091.89|12971.89|13092.37|12972.37|13091.8|12971.8|10
1627135100000|2021-07-24 13:58:20|13092.18|12972.18|13091.74|12971.74|13092.28|12972.28|13091.69|12971.69|7
1627135110000|2021-07-24 13:58:30|13091.84|12971.84|13090.23|12970.23|13091.84|12971.84|13090.23|12970.23|8
1627135120000|2021-07-24 13:58:40|13090.07|12970.07|13088.07|12968.07|13090.07|12970.07|13088.06|12968.06|10
1627135130000|2021-07-24 13:58:50|13088.05|12968.05|13088.54|12968.54|13088.66|12968.66|13087.75|12967.75|9
1627135140000|2021-07-24 13:59:00|13088.53|12968.53|13087.95|12967.95|13088.66|12968.66|13087.81|12967.81|8
1627135150000|2021-07-24 13:59:10|13088.08|12968.08|13086.59|12966.59|13088.08|12968.08|13086.3|12966.3|10
1627135160000|2021-07-24 13:59:20|13087.54|12967.54|13087.36|12967.36|13087.54|12967.54|13087.25|12967.25|9
1627135170000|2021-07-24 13:59:30|13087.34|12967.34|13086.4|12966.4|13087.34|12967.34|13086.24|12966.24|10
1627135180000|2021-07-24 13:59:40|13086.17|12966.17|13086.6|12966.6|13087.22|12967.22|13086.16|12966.16|8
1627135190000|2021-07-24 13:59:50|13086.63|12966.63|13085.45|12965.45|13086.66|12966.66|13085.45|12965.45|8
1627135200000|2021-07-24 14:00:00|13085.52|12965.52|13083.92|12963.92|13085.85|12965.85|13083.92|12963.92|10
1627135210000|2021-07-24 14:00:10|13083.89|12963.89|13082.74|12962.74|13083.89|12963.89|13082.74|12962.74|9
1627135220000|2021-07-24 14:00:20|13082.59|12962.59|13079.84|12959.84|13082.59|12962.59|13079.84|12959.84|10
1627135230000|2021-07-24 14:00:30|13079.64|12959.64|13078.83|12958.83|13079.66|12959.66|13078.8|12958.8|10
1627135240000|2021-07-24 14:00:40|13079.24|12959.24|13079.35|12959.35|13079.56|12959.56|13078.93|12958.93|9
1627135250000|2021-07-24 14:00:50|13079.15|12959.15|13079.16|12959.16|13079.16|12959.16|13078.74|12958.74|9
1627135260000|2021-07-24 14:01:00|13079.03|12959.03|13077.54|12957.54|13079.03|12959.03|13077.54|12957.54|9
1627135270000|2021-07-24 14:01:10|13077.41|12957.41|13074.42|12954.42|13077.41|12957.41|13074.42|12954.42|10
1627135280000|2021-07-24 14:01:20|13074.08|12954.08|13072.44|12952.44|13074.66|12954.66|13072.44|12952.44|10
1627135290000|2021-07-24 14:01:30|13072.37|12952.37|13069.4|12949.4|13072.37|12952.37|13069.4|12949.4|10
1627135300000|2021-07-24 14:01:40|13069.09|12949.09|13068.29|12948.29|13069.15|12949.15|13068.29|12948.29|10
1627135310000|2021-07-24 14:01:50|13068.19|12948.19|13066.64|12946.64|13068.19|12948.19|13066.64|12946.64|7
1627135320000|2021-07-24 14:02:00|13066.85|12946.85|13068.1|12948.1|13068.13|12948.13|13066.85|12946.85|9
1627135330000|2021-07-24 14:02:10|13067.33|12947.33|13066.99|12946.99|13067.51|12947.51|13066.99|12946.99|9
1627135340000|2021-07-24 14:02:20|13067.02|12947.02|13068.18|12948.18|13068.2|12948.2|13066.83|12946.83|10
1627135350000|2021-07-24 14:02:30|13068.15|12948.15|13066.38|12946.38|13068.3|12948.3|13066.38|12946.38|10
1627135360000|2021-07-24 14:02:40|13066.02|12946.02|13065.63|12945.63|13066.07|12946.07|13065.63|12945.63|8
1627135370000|2021-07-24 14:02:50|13065.4|12945.4|13059.59|12939.59|13065.4|12945.4|13059.59|12939.59|10
1627135380000|2021-07-24 14:03:00|13058.54|12938.54|13057.22|12937.22|13058.54|12938.54|13056.9|12936.9|9
1627135390000|2021-07-24 14:03:10|13057.09|12937.09|13057.39|12937.39|13057.47|12937.47|13057.09|12937.09|9
1627135400000|2021-07-24 14:03:20|13057.5|12937.5|13057.3|12937.3|13057.5|12937.5|13056.52|12936.52|9
1627135410000|2021-07-24 14:03:30|13057.36|12937.36|13055.93|12935.93|13057.56|12937.56|13055.93|12935.93|8
1627135420000|2021-07-24 14:03:40|13055.63|12935.63|13056.68|12936.68|13056.98|12936.98|13055.56|12935.56|9
1627135430000|2021-07-24 14:03:50|13056.98|12936.98|13056.34|12936.34|13056.98|12936.98|13055.47|12935.47|10
1627135440000|2021-07-24 14:04:00|13056.3|12936.3|13055.8|12935.8|13056.62|12936.62|13055.8|12935.8|10
1627135450000|2021-07-24 14:04:10|13055.66|12935.66|13054.04|12934.04|13055.66|12935.66|13054.04|12934.04|10
1627135460000|2021-07-24 14:04:20|13054.14|12934.14|13056.73|12936.73|13056.73|12936.73|13054.14|12934.14|10
1627135470000|2021-07-24 14:04:30|13056.8|12936.8|13055.5|12935.5|13056.8|12936.8|13055.5|12935.5|10
1627135480000|2021-07-24 14:04:40|13055.81|12935.81|13059.8|12939.8|13059.8|12939.8|13055.81|12935.81|10
1627135490000|2021-07-24 14:04:50|13059.74|12939.74|13060.81|12940.81|13060.81|12940.81|13059.54|12939.54|8
1627135500000|2021-07-24 14:05:00|13060.7|12940.7|13060.54|12940.54|13060.74|12940.74|13060.39|12940.39|10
1627135510000|2021-07-24 14:05:10|13060.44|12940.44|13059.72|12939.72|13060.72|12940.72|13059.64|12939.64|9
1627135520000|2021-07-24 14:05:20|13059.88|12939.88|13056.64|12936.64|13059.88|12939.88|13056.64|12936.64|10
1627135530000|2021-07-24 14:05:30|13056.19|12936.19|13054.21|12934.21|13056.94|12936.94|13054.21|12934.21|10
1627135540000|2021-07-24 14:05:40|13054.03|12934.03|13052.25|12932.25|13054.03|12934.03|13052.18|12932.18|10
1627135550000|2021-07-24 14:05:50|13052.28|12932.28|13049.77|12929.77|13052.38|12932.38|13049.77|12929.77|10
1627135560000|2021-07-24 14:06:00|13049.79|12929.79|13049.22|12929.22|13049.79|12929.79|13048.73|12928.73|9
1627135570000|2021-07-24 14:06:10|13049.68|12929.68|13051.31|12931.31|13051.31|12931.31|13049.68|12929.68|10
1627135580000|2021-07-24 14:06:20|13051.35|12931.35|13050.56|12930.56|13051.54|12931.54|13050.56|12930.56|9
1627135590000|2021-07-24 14:06:30|13049.66|12929.66|13050.82|12930.82|13050.9|12930.9|13049.66|12929.66|10
1627135600000|2021-07-24 14:06:40|13050.81|12930.81|13050.76|12930.76|13050.81|12930.81|13050.49|12930.49|10
1627135610000|2021-07-24 14:06:50|13050.73|12930.73|13050.35|12930.35|13050.73|12930.73|13050.35|12930.35|10
1627135620000|2021-07-24 14:07:00|13050.21|12930.21|13050.06|12930.06|13050.21|12930.21|13049.97|12929.97|5
1627135630000|2021-07-24 14:07:10|13050.05|12930.05|13051.52|12931.52|13051.52|12931.52|13050.05|12930.05|9
1627135640000|2021-07-24 14:07:20|13051.48|12931.48|13052.26|12932.26|13052.26|12932.26|13051.48|12931.48|10
1627135650000|2021-07-24 14:07:30|13052.27|12932.27|13053.19|12933.19|13053.73|12933.73|13052.27|12932.27|10
1627135660000|2021-07-24 14:07:40|13053.29|12933.29|13054.45|12934.45|13054.45|12934.45|13053.29|12933.29|10
1627135670000|2021-07-24 14:07:50|13054.33|12934.33|13054.49|12934.49|13054.49|12934.49|13054.11|12934.11|9
1627135680000|2021-07-24 14:08:00|13054.51|12934.51|13054.08|12934.08|13054.93|12934.93|13053.89|12933.89|9
1627135690000|2021-07-24 14:08:10|13054.97|12934.97|13055.93|12935.93|13056.05|12936.05|13054.97|12934.97|10
1627135700000|2021-07-24 14:08:20|13056.13|12936.13|13054.81|12934.81|13056.13|12936.13|13054.81|12934.81|8
1627135710000|2021-07-24 14:08:30|13054.34|12934.34|13052.72|12932.72|13054.42|12934.42|13052.72|12932.72|10
1627135720000|2021-07-24 14:08:40|13053.54|12933.54|13051.95|12931.95|13053.54|12933.54|13051.93|12931.93|10
1627135730000|2021-07-24 14:08:50|13051.98|12931.98|13051.31|12931.31|13051.98|12931.98|13051.31|12931.31|8
1627135740000|2021-07-24 14:09:00|13051.43|12931.43|13052.36|12932.36|13052.74|12932.74|13051.31|12931.31|10
1627135750000|2021-07-24 14:09:10|13052.55|12932.55|13051.52|12931.52|13052.55|12932.55|13051.15|12931.15|10
1627135760000|2021-07-24 14:09:20|13051.22|12931.22|13048.94|12928.94|13051.22|12931.22|13048.94|12928.94|9
1627135770000|2021-07-24 14:09:30|13048.58|12928.58|13048.12|12928.12|13049.53|12929.53|13048.12|12928.12|10
1627135780000|2021-07-24 14:09:40|13048.13|12928.13|13049.41|12929.41|13049.41|12929.41|13047.93|12927.93|10
1627135790000|2021-07-24 14:09:50|13049.48|12929.48|13049.27|12929.27|13049.77|12929.77|13049.27|12929.27|9
1627135800000|2021-07-24 14:10:00|13049.58|12929.58|13048.85|12928.85|13049.58|12929.58|13048.17|12928.17|10
1627135810000|2021-07-24 14:10:10|13048.8|12928.8|13047.39|12927.39|13049.16|12929.16|13047.39|12927.39|10
1627135820000|2021-07-24 14:10:20|13047.28|12927.28|13047.19|12927.19|13047.72|12927.72|13047.18|12927.18|9
1627135830000|2021-07-24 14:10:30|13045.7|12925.7|13044.53|12924.53|13045.7|12925.7|13044.53|12924.53|9
1627135840000|2021-07-24 14:10:40|13043.78|12923.78|13039.96|12919.96|13043.78|12923.78|13039.96|12919.96|10
1627135850000|2021-07-24 14:10:50|13040.18|12920.18|13039.47|12919.47|13040.18|12920.18|13038.52|12918.52|10
1627135860000|2021-07-24 14:11:00|13039.49|12919.49|13039.01|12919.01|13039.92|12919.92|13038.85|12918.85|8
1627135870000|2021-07-24 14:11:10|13039.24|12919.24|13039.35|12919.35|13039.6|12919.6|13039.18|12919.18|10
1627135880000|2021-07-24 14:11:20|13039.55|12919.55|13042.21|12922.21|13042.21|12922.21|13039.36|12919.36|9
1627135890000|2021-07-24 14:11:30|13041.46|12921.46|13042.52|12922.52|13042.75|12922.75|13041.19|12921.19|9
1627135900000|2021-07-24 14:11:40|13042.44|12922.44|13043.41|12923.41|13043.41|12923.41|13042.38|12922.38|7
1627135910000|2021-07-24 14:11:50|13043.69|12923.69|13043.5|12923.5|13044.22|12924.22|13043.4|12923.4|7
1627135920000|2021-07-24 14:12:00|13043.53|12923.53|13044.72|12924.72|13044.72|12924.72|13043.53|12923.53|9
1627135930000|2021-07-24 14:12:10|13045.24|12925.24|13046.34|12926.34|13046.63|12926.63|13045.24|12925.24|10
1627135940000|2021-07-24 14:12:20|13046.35|12926.35|13045.81|12925.81|13046.35|12926.35|13045.81|12925.81|9
1627135950000|2021-07-24 14:12:30|13044.75|12924.75|13044.25|12924.25|13044.77|12924.77|13044.24|12924.24|9
1627135960000|2021-07-24 14:12:40|13044.31|12924.31|13044.65|12924.65|13045.23|12925.23|13044.31|12924.31|9
1627135970000|2021-07-24 14:12:50|13044.84|12924.84|13043.58|12923.58|13044.84|12924.84|13043.58|12923.58|9
1627135980000|2021-07-24 14:13:00|13043.73|12923.73|13041.43|12921.43|13043.73|12923.73|13041.43|12921.43|10
1627135990000|2021-07-24 14:13:10|13041.18|12921.18|13038.91|12918.91|13041.18|12921.18|13038.83|12918.83|10
1627136000000|2021-07-24 14:13:20|13038.78|12918.78|13038.73|12918.73|13038.78|12918.78|13038.51|12918.51|10
1627136010000|2021-07-24 14:13:30|13038.84|12918.84|13038.28|12918.28|13039.07|12919.07|13038.16|12918.16|10
1627136020000|2021-07-24 14:13:40|13037.88|12917.88|13038.15|12918.15|13038.62|12918.62|13037.79|12917.79|9
1627136030000|2021-07-24 14:13:50|13037.23|12917.23|13037.93|12917.93|13037.98|12917.98|13037.23|12917.23|9
1627136040000|2021-07-24 14:14:00|13037.94|12917.94|13037.44|12917.44|13037.94|12917.94|13037.44|12917.44|10
1627136050000|2021-07-24 14:14:10|13037.48|12917.48|13038.75|12918.75|13038.75|12918.75|13037.48|12917.48|8
1627136060000|2021-07-24 14:14:20|13038.56|12918.56|13038.7|12918.7|13038.77|12918.77|13038.56|12918.56|6
1627136070000|2021-07-24 14:14:30|13039|12919|13039.67|12919.67|13039.67|12919.67|13039|12919|8
1627136080000|2021-07-24 14:14:40|13039.78|12919.78|13038.62|12918.62|13039.78|12919.78|13038.5|12918.5|8
1627136090000|2021-07-24 14:14:50|13038.6|12918.6|13039.11|12919.11|13039.13|12919.13|13038.6|12918.6|9
1627136100000|2021-07-24 14:15:00|13039.12|12919.12|13039.25|12919.25|13039.52|12919.52|13038.59|12918.59|10
1627136110000|2021-07-24 14:15:10|13039.78|12919.78|13038.76|12918.76|13040|12920|13038.7|12918.7|10
1627136120000|2021-07-24 14:15:20|13038.54|12918.54|13037.9|12917.9|13039.2|12919.2|13037.9|12917.9|10
1627136130000|2021-07-24 14:15:30|13037.77|12917.77|13036.68|12916.68|13037.77|12917.77|13036.58|12916.58|10
1627136140000|2021-07-24 14:15:40|13036.33|12916.33|13036.04|12916.04|13036.38|12916.38|13035.61|12915.61|10
1627136150000|2021-07-24 14:15:50|13036.14|12916.14|13037.6|12917.6|13038.5|12918.5|13036.14|12916.14|10
1627136160000|2021-07-24 14:16:00|13037.27|12917.27|13036.72|12916.72|13037.4|12917.4|13036.52|12916.52|9
1627136170000|2021-07-24 14:16:10|13036.75|12916.75|13039.5|12919.5|13039.5|12919.5|13036.69|12916.69|10
1627136180000|2021-07-24 14:16:20|13040.3|12920.3|13045.75|12925.75|13045.75|12925.75|13040.3|12920.3|10
1627136190000|2021-07-24 14:16:30|13046.32|12926.32|13048.68|12928.68|13048.7|12928.7|13046.32|12926.32|10
1627136200000|2021-07-24 14:16:40|13050.27|12930.27|13052.2|12932.2|13052.2|12932.2|13050.27|12930.27|9
1627136210000|2021-07-24 14:16:50|13052.88|12932.88|13055.22|12935.22|13055.22|12935.22|13052.88|12932.88|10
1627136220000|2021-07-24 14:17:00|13055.32|12935.32|13057.06|12937.06|13057.06|12937.06|13055.31|12935.31|10
1627136230000|2021-07-24 14:17:10|13057.6|12937.6|13060.61|12940.61|13060.61|12940.61|13057.6|12937.6|9
1627136240000|2021-07-24 14:17:20|13060.51|12940.51|13060.88|12940.88|13062.11|12942.11|13060.4|12940.4|9
1627136250000|2021-07-24 14:17:30|13061.23|12941.23|13059.97|12939.97|13061.65|12941.65|13059.69|12939.69|10
1627136260000|2021-07-24 14:17:40|13059.83|12939.83|13059.9|12939.9|13059.9|12939.9|13059.04|12939.04|9
1627136270000|2021-07-24 14:17:50|13059.77|12939.77|13059.32|12939.32|13059.84|12939.84|13058.93|12938.93|10
1627136280000|2021-07-24 14:18:00|13059.27|12939.27|13059.22|12939.22|13059.3|12939.3|13058.32|12938.32|10
1627136290000|2021-07-24 14:18:10|13058.23|12938.23|13058.7|12938.7|13058.7|12938.7|13058.23|12938.23|9
1627136300000|2021-07-24 14:18:20|13059.16|12939.16|13058.93|12938.93|13059.2|12939.2|13058.82|12938.82|9
1627136310000|2021-07-24 14:18:30|13060.21|12940.21|13060.4|12940.4|13060.8|12940.8|13060.21|12940.21|9
1627136320000|2021-07-24 14:18:40|13060.57|12940.57|13060.57|12940.57|13061.63|12941.63|13060.41|12940.41|9
1627136330000|2021-07-24 14:18:50|13060.66|12940.66|13060.95|12940.95|13060.99|12940.99|13060.62|12940.62|9
1627136340000|2021-07-24 14:19:00|13060.65|12940.65|13062.52|12942.52|13062.52|12942.52|13060.17|12940.17|9
1627136350000|2021-07-24 14:19:10|13063.06|12943.06|13063.94|12943.94|13064.89|12944.89|13063.06|12943.06|10
1627136360000|2021-07-24 14:19:20|13064.01|12944.01|13064.91|12944.91|13065.06|12945.06|13064.01|12944.01|10
1627136370000|2021-07-24 14:19:30|13065.24|12945.24|13067.2|12947.2|13067.2|12947.2|13065.24|12945.24|9
1627136380000|2021-07-24 14:19:40|13067.16|12947.16|13067.61|12947.61|13068.64|12948.64|13067.09|12947.09|10
1627136390000|2021-07-24 14:19:50|13067.62|12947.62|13068.61|12948.61|13068.61|12948.61|13067.11|12947.11|10
1627136400000|2021-07-24 14:20:00|13068.4|12948.4|13069.07|12949.07|13069.19|12949.19|13068.4|12948.4|10
1627136410000|2021-07-24 14:20:10|13068.78|12948.78|13068.13|12948.13|13069.46|12949.46|13068.12|12948.12|10
1627136420000|2021-07-24 14:20:20|13068.07|12948.07|13067.4|12947.4|13068.12|12948.12|13067.4|12947.4|10
1627136430000|2021-07-24 14:20:30|13067.41|12947.41|13067.87|12947.87|13068.26|12948.26|13067.34|12947.34|9
1627136440000|2021-07-24 14:20:40|13067.85|12947.85|13065.8|12945.8|13068.06|12948.06|13065.69|12945.69|9
1627136450000|2021-07-24 14:20:50|13065.79|12945.79|13065.17|12945.17|13065.79|12945.79|13065.13|12945.13|10
1627136460000|2021-07-24 14:21:00|13065|12945|13066.17|12946.17|13066.19|12946.19|13064.77|12944.77|9
1627136470000|2021-07-24 14:21:10|13066.54|12946.54|13068.51|12948.51|13068.51|12948.51|13066.54|12946.54|10
1627136480000|2021-07-24 14:21:20|13068.41|12948.41|13067.46|12947.46|13068.41|12948.41|13067.46|12947.46|7
1627136490000|2021-07-24 14:21:30|13068.18|12948.18|13067.52|12947.52|13068.18|12948.18|13066.79|12946.79|9
1627136500000|2021-07-24 14:21:40|13067.47|12947.47|13068.01|12948.01|13068.01|12948.01|13067.47|12947.47|8
1627136510000|2021-07-24 14:21:50|13068.03|12948.03|13068.1|12948.1|13068.14|12948.14|13066.84|12946.84|10
1627136520000|2021-07-24 14:22:00|13068.23|12948.23|13067.91|12947.91|13068.6|12948.6|13067.91|12947.91|10
1627136530000|2021-07-24 14:22:10|13067.95|12947.95|13068.05|12948.05|13068.05|12948.05|13067.7|12947.7|9
1627136540000|2021-07-24 14:22:20|13067.34|12947.34|13066.19|12946.19|13067.4|12947.4|13066.19|12946.19|9
1627136550000|2021-07-24 14:22:30|13066.05|12946.05|13065.02|12945.02|13066.07|12946.07|13065.02|12945.02|9
1627136560000|2021-07-24 14:22:40|13065.23|12945.23|13063.26|12943.26|13065.23|12945.23|13063.26|12943.26|10
1627136570000|2021-07-24 14:22:50|13063.09|12943.09|13062.72|12942.72|13063.57|12943.57|13062.47|12942.47|10
1627136580000|2021-07-24 14:23:00|13062.91|12942.91|13064.7|12944.7|13064.7|12944.7|13062.72|12942.72|10
1627136590000|2021-07-24 14:23:10|13064.73|12944.73|13065.22|12945.22|13065.22|12945.22|13063.99|12943.99|7
1627136600000|2021-07-24 14:23:20|13065.61|12945.61|13065.09|12945.09|13066.02|12946.02|13065.09|12945.09|10
1627136610000|2021-07-24 14:23:30|13065.02|12945.02|13064.45|12944.45|13065.02|12945.02|13064.45|12944.45|9
1627136620000|2021-07-24 14:23:40|13064.39|12944.39|13064.78|12944.78|13064.91|12944.91|13064.39|12944.39|9
1627136630000|2021-07-24 14:23:50|13065.5|12945.5|13064.57|12944.57|13065.5|12945.5|13064.42|12944.42|6
1627136640000|2021-07-24 14:24:00|13064.26|12944.26|13064.03|12944.03|13064.52|12944.52|13063.82|12943.82|10
1627136650000|2021-07-24 14:24:10|13064.05|12944.05|13063.91|12943.91|13064.95|12944.95|13063.91|12943.91|6
1627136660000|2021-07-24 14:24:20|13063.87|12943.87|13064.18|12944.18|13064.85|12944.85|13063.77|12943.77|10
1627136670000|2021-07-24 14:24:30|13064.28|12944.28|13064.33|12944.33|13064.34|12944.34|13064.21|12944.21|9
1627136680000|2021-07-24 14:24:40|13064.5|12944.5|13064.43|12944.43|13064.58|12944.58|13064.3|12944.3|7
1627136690000|2021-07-24 14:24:50|13064.42|12944.42|13065.27|12945.27|13065.28|12945.28|13064.31|12944.31|8
1627136700000|2021-07-24 14:25:00|13065.17|12945.17|13063.63|12943.63|13065.53|12945.53|13063.63|12943.63|10
1627136710000|2021-07-24 14:25:10|13063.61|12943.61|13063.03|12943.03|13063.61|12943.61|13062.8|12942.8|9
1627136720000|2021-07-24 14:25:20|13062.83|12942.83|13062.49|12942.49|13062.93|12942.93|13062.44|12942.44|8
1627136730000|2021-07-24 14:25:30|13061.93|12941.93|13060.29|12940.29|13061.93|12941.93|13060.29|12940.29|8
1627136740000|2021-07-24 14:25:40|13060.48|12940.48|13060|12940|13060.48|12940.48|13060|12940|9
1627136750000|2021-07-24 14:25:50|13059.9|12939.9|13060.05|12940.05|13060.21|12940.21|13059.9|12939.9|10
1627136760000|2021-07-24 14:26:00|13059.87|12939.87|13057.53|12937.53|13059.87|12939.87|13056.8|12936.8|10
1627136770000|2021-07-24 14:26:10|13056.62|12936.62|13056.21|12936.21|13057.2|12937.2|13056.21|12936.21|9
1627136780000|2021-07-24 14:26:20|13056.31|12936.31|13054.23|12934.23|13056.68|12936.68|13054.23|12934.23|9
1627136790000|2021-07-24 14:26:30|13054.39|12934.39|13054.18|12934.18|13054.45|12934.45|13054.08|12934.08|9
1627136800000|2021-07-24 14:26:40|13054.4|12934.4|13051.84|12931.84|13054.4|12934.4|13051.84|12931.84|9
1627136810000|2021-07-24 14:26:50|13051.99|12931.99|13052.85|12932.85|13052.85|12932.85|13051.9|12931.9|10
1627136820000|2021-07-24 14:27:00|13052.41|12932.41|13051.75|12931.75|13052.55|12932.55|13051.75|12931.75|10
1627136830000|2021-07-24 14:27:10|13050.67|12930.67|13051.1|12931.1|13051.1|12931.1|13049.82|12929.82|10
1627136840000|2021-07-24 14:27:20|13051.15|12931.15|13052.81|12932.81|13052.81|12932.81|13051.08|12931.08|9
1627136850000|2021-07-24 14:27:30|13052.67|12932.67|13050.16|12930.16|13052.67|12932.67|13050.16|12930.16|9
1627136860000|2021-07-24 14:27:40|13050.09|12930.09|13049.4|12929.4|13050.2|12930.2|13049.27|12929.27|9
1627136870000|2021-07-24 14:27:50|13049.29|12929.29|13050.69|12930.69|13050.69|12930.69|13049.29|12929.29|9
1627136880000|2021-07-24 14:28:00|13050.51|12930.51|13049.94|12929.94|13050.51|12930.51|13049.94|12929.94|9
1627136890000|2021-07-24 14:28:10|13049.9|12929.9|13050.8|12930.8|13051.67|12931.67|13049.9|12929.9|10
1627136900000|2021-07-24 14:28:20|13051|12931|13051.06|12931.06|13051.76|12931.76|13051|12931|9
1627136910000|2021-07-24 14:28:30|13050.89|12930.89|13050.06|12930.06|13050.89|12930.89|13049.35|12929.35|9
1627136920000|2021-07-24 14:28:40|13049.98|12929.98|13051.23|12931.23|13051.26|12931.26|13049.65|12929.65|10
1627136930000|2021-07-24 14:28:50|13051.39|12931.39|13054.88|12934.88|13054.88|12934.88|13051.39|12931.39|10
1627136940000|2021-07-24 14:29:00|13054.8|12934.8|13055.4|12935.4|13055.4|12935.4|13054.7|12934.7|10
1627136950000|2021-07-24 14:29:10|13055.61|12935.61|13056.93|12936.93|13056.93|12936.93|13055.53|12935.53|10
1627136960000|2021-07-24 14:29:20|13057.01|12937.01|13057.4|12937.4|13057.4|12937.4|13057.01|12937.01|9
1627136970000|2021-07-24 14:29:30|13057.44|12937.44|13057.81|12937.81|13057.81|12937.81|13057.36|12937.36|8
1627136980000|2021-07-24 14:29:40|13057.92|12937.92|13059.41|12939.41|13059.41|12939.41|13057.92|12937.92|10
1627136990000|2021-07-24 14:29:50|13059.46|12939.46|13059.89|12939.89|13059.89|12939.89|13058.65|12938.65|10
1627137000000|2021-07-24 14:30:00|13060.47|12940.47|13063.23|12943.23|13063.23|12943.23|13060.47|12940.47|9
1627137010000|2021-07-24 14:30:10|13063.26|12943.26|13064.83|12944.83|13064.83|12944.83|13063.26|12943.26|10
1627137020000|2021-07-24 14:30:20|13064.79|12944.79|13068.6|12948.6|13068.6|12948.6|13064.79|12944.79|9
1627137030000|2021-07-24 14:30:30|13067.99|12947.99|13072.6|12952.6|13072.6|12952.6|13067.99|12947.99|10
1627137040000|2021-07-24 14:30:40|13072.72|12952.72|13074.99|12954.99|13074.99|12954.99|13072.72|12952.72|9
1627137050000|2021-07-24 14:30:50|13075.01|12955.01|13076.49|12956.49|13076.52|12956.52|13075.01|12955.01|10
1627137060000|2021-07-24 14:31:00|13076.63|12956.63|13075.32|12955.32|13077.04|12957.04|13075.32|12955.32|10
1627137070000|2021-07-24 14:31:10|13075.22|12955.22|13076.94|12956.94|13076.97|12956.97|13075.22|12955.22|10
1627137080000|2021-07-24 14:31:20|13077.04|12957.04|13076.2|12956.2|13077.45|12957.45|13076.2|12956.2|8
1627137090000|2021-07-24 14:31:30|13075.41|12955.41|13073.87|12953.87|13075.52|12955.52|13073.87|12953.87|10
1627137100000|2021-07-24 14:31:40|13073.89|12953.89|13073.86|12953.86|13074.33|12954.33|13073.74|12953.74|8
1627137110000|2021-07-24 14:31:50|13073.57|12953.57|13071.94|12951.94|13073.57|12953.57|13071.85|12951.85|9
1627137120000|2021-07-24 14:32:00|13071.85|12951.85|13070.26|12950.26|13071.85|12951.85|13069.26|12949.26|10
1627137130000|2021-07-24 14:32:10|13070.46|12950.46|13069.12|12949.12|13070.56|12950.56|13069.01|12949.01|8
1627137140000|2021-07-24 14:32:20|13069.25|12949.25|13068.75|12948.75|13069.25|12949.25|13068.75|12948.75|9
1627137150000|2021-07-24 14:32:30|13068.7|12948.7|13067.61|12947.61|13068.7|12948.7|13067.61|12947.61|9
1627137160000|2021-07-24 14:32:40|13067.62|12947.62|13066.53|12946.53|13067.62|12947.62|13066.53|12946.53|10
1627137170000|2021-07-24 14:32:50|13066.34|12946.34|13065.9|12945.9|13066.34|12946.34|13065.66|12945.66|10
1627137180000|2021-07-24 14:33:00|13065.57|12945.57|13066.19|12946.19|13066.76|12946.76|13065.57|12945.57|10
1627137190000|2021-07-24 14:33:10|13066.11|12946.11|13065.04|12945.04|13066.11|12946.11|13064.81|12944.81|10
1627137200000|2021-07-24 14:33:20|13065.13|12945.13|13063.37|12943.37|13065.13|12945.13|13063.37|12943.37|8
1627137210000|2021-07-24 14:33:30|13063.13|12943.13|13060.57|12940.57|13063.13|12943.13|13060.57|12940.57|10
1627137220000|2021-07-24 14:33:40|13061.22|12941.22|13060.29|12940.29|13061.25|12941.25|13059.87|12939.87|10
1627137230000|2021-07-24 14:33:50|13060.35|12940.35|13061.07|12941.07|13061.34|12941.34|13060.35|12940.35|10
1627137240000|2021-07-24 14:34:00|13061.14|12941.14|13062.06|12942.06|13062.32|12942.32|13061.14|12941.14|10
1627137250000|2021-07-24 14:34:10|13062.07|12942.07|13063.01|12943.01|13063.11|12943.11|13062.07|12942.07|10
1627137260000|2021-07-24 14:34:20|13063.11|12943.11|13063.41|12943.41|13063.81|12943.81|13063.11|12943.11|9
1627137270000|2021-07-24 14:34:30|13063.57|12943.57|13066.19|12946.19|13066.19|12946.19|13063.56|12943.56|8
1627137280000|2021-07-24 14:34:40|13065.99|12945.99|13065.59|12945.59|13066.19|12946.19|13065.56|12945.56|10
1627137290000|2021-07-24 14:34:50|13065.74|12945.74|13067.47|12947.47|13067.47|12947.47|13065.74|12945.74|10
1627137300000|2021-07-24 14:35:00|13067.58|12947.58|13068.06|12948.06|13068.26|12948.26|13067.58|12947.58|9
1627137310000|2021-07-24 14:35:10|13068.42|12948.42|13070.7|12950.7|13070.7|12950.7|13068.42|12948.42|10
1627137320000|2021-07-24 14:35:20|13071.29|12951.29|13075.21|12955.21|13075.21|12955.21|13071.29|12951.29|9
1627137330000|2021-07-24 14:35:30|13075.51|12955.51|13078.11|12958.11|13078.11|12958.11|13075.44|12955.44|10
1627137340000|2021-07-24 14:35:40|13078.3|12958.3|13079.21|12959.21|13079.21|12959.21|13078.09|12958.09|10
1627137350000|2021-07-24 14:35:50|13079.63|12959.63|13081.11|12961.11|13081.11|12961.11|13079.26|12959.26|10
1627137360000|2021-07-24 14:36:00|13081.1|12961.1|13079.86|12959.86|13081.1|12961.1|13079.86|12959.86|9
1627137370000|2021-07-24 14:36:10|13080.05|12960.05|13083.02|12963.02|13083.02|12963.02|13080.05|12960.05|10
1627137380000|2021-07-24 14:36:20|13083.27|12963.27|13085.24|12965.24|13085.98|12965.98|13083.27|12963.27|9
1627137390000|2021-07-24 14:36:30|13085.72|12965.72|13085.81|12965.81|13086.12|12966.12|13085.68|12965.68|9
1627137400000|2021-07-24 14:36:40|13086.6|12966.6|13087.36|12967.36|13088.24|12968.24|13086.6|12966.6|10
1627137410000|2021-07-24 14:36:50|13087.5|12967.5|13088.1|12968.1|13088.44|12968.44|13087.5|12967.5|9
1627137420000|2021-07-24 14:37:00|13088.16|12968.16|13086.4|12966.4|13088.16|12968.16|13086.12|12966.12|9
1627137430000|2021-07-24 14:37:10|13087.1|12967.1|13087.48|12967.48|13088.22|12968.22|13086.78|12966.78|9
1627137440000|2021-07-24 14:37:20|13087.92|12967.92|13087.97|12967.97|13088.36|12968.36|13087.91|12967.91|9
1627137450000|2021-07-24 14:37:30|13088.07|12968.07|13088.69|12968.69|13088.69|12968.69|13087.55|12967.55|8
1627137460000|2021-07-24 14:37:40|13088.74|12968.74|13088.99|12968.99|13089.22|12969.22|13088.6|12968.6|10
1627137470000|2021-07-24 14:37:50|13088.94|12968.94|13090.44|12970.44|13090.44|12970.44|13088.12|12968.12|9
1627137480000|2021-07-24 14:38:00|13090.97|12970.97|13091.14|12971.14|13091.53|12971.53|13090.81|12970.81|10
1627137490000|2021-07-24 14:38:10|13091.76|12971.76|13091.66|12971.66|13093.25|12973.25|13091.61|12971.61|9
1627137500000|2021-07-24 14:38:20|13091.76|12971.76|13096.82|12976.82|13096.82|12976.82|13091.76|12971.76|9
1627137510000|2021-07-24 14:38:30|13096.81|12976.81|13097.97|12977.97|13098.77|12978.77|13096.81|12976.81|10
1627137520000|2021-07-24 14:38:40|13097.75|12977.75|13099.72|12979.72|13100.02|12980.02|13097.5|12977.5|10
1627137530000|2021-07-24 14:38:50|13099.6|12979.6|13098.16|12978.16|13099.79|12979.79|13098.16|12978.16|10
1627137540000|2021-07-24 14:39:00|13097.77|12977.77|13098.8|12978.8|13098.84|12978.84|13097.77|12977.77|10
1627137550000|2021-07-24 14:39:10|13099.15|12979.15|13100|12980|13100.02|12980.02|13099.13|12979.13|10
1627137560000|2021-07-24 14:39:20|13099.99|12979.99|13101.37|12981.37|13101.37|12981.37|13099.99|12979.99|9
1627137570000|2021-07-24 14:39:30|13101.46|12981.46|13101.13|12981.13|13101.81|12981.81|13101.13|12981.13|10
1627137580000|2021-07-24 14:39:40|13100.94|12980.94|13101.64|12981.64|13101.75|12981.75|13100.94|12980.94|9
1627137590000|2021-07-24 14:39:50|13101.29|12981.29|13101.66|12981.66|13101.66|12981.66|13101.06|12981.06|9
1627137600000|2021-07-24 14:40:00|13101.79|12981.79|13104.81|12984.81|13104.81|12984.81|13101.79|12981.79|10
1627137610000|2021-07-24 14:40:10|13104.28|12984.28|13104.77|12984.77|13104.8|12984.8|13104|12984|9
1627137620000|2021-07-24 14:40:20|13104.8|12984.8|13104.72|12984.72|13104.8|12984.8|13104.42|12984.42|8
1627137630000|2021-07-24 14:40:30|13105.08|12985.08|13105.45|12985.45|13105.56|12985.56|13104.92|12984.92|9
1627137640000|2021-07-24 14:40:40|13105.85|12985.85|13107.41|12987.41|13107.41|12987.41|13105.65|12985.65|10
1627137650000|2021-07-24 14:40:50|13107.33|12987.33|13106.6|12986.6|13107.44|12987.44|13106.6|12986.6|10
1627137660000|2021-07-24 14:41:00|13106.72|12986.72|13107.05|12987.05|13107.53|12987.53|13105.89|12985.89|9
1627137670000|2021-07-24 14:41:10|13107.71|12987.71|13107.48|12987.48|13107.71|12987.71|13106.94|12986.94|8
1627137680000|2021-07-24 14:41:20|13107.57|12987.57|13109.39|12989.39|13109.49|12989.49|13107.57|12987.57|10
1627137690000|2021-07-24 14:41:30|13109.5|12989.5|13107.61|12987.61|13110.21|12990.21|13107.61|12987.61|10
1627137700000|2021-07-24 14:41:40|13107.56|12987.56|13108.13|12988.13|13108.13|12988.13|13107.56|12987.56|8
1627137710000|2021-07-24 14:41:50|13108.15|12988.15|13110|12990|13110|12990|13108.15|12988.15|9
1627137720000|2021-07-24 14:42:00|13110.1|12990.1|13109.03|12989.03|13110.11|12990.11|13108.76|12988.76|9
1627137730000|2021-07-24 14:42:10|13109.95|12989.95|13108.72|12988.72|13110.05|12990.05|13108.72|12988.72|8
1627137740000|2021-07-24 14:42:20|13108.58|12988.58|13109.82|12989.82|13109.82|12989.82|13108.58|12988.58|9
1627137750000|2021-07-24 14:42:30|13110.2|12990.2|13109.37|12989.37|13110.2|12990.2|13109.37|12989.37|8
1627137760000|2021-07-24 14:42:40|13109.51|12989.51|13109.51|12989.51|13109.69|12989.69|13109.51|12989.51|9
1627137770000|2021-07-24 14:42:50|13109.23|12989.23|13109.14|12989.14|13109.23|12989.23|13108.98|12988.98|9
1627137780000|2021-07-24 14:43:00|13109.13|12989.13|13109.69|12989.69|13110.44|12990.44|13109.13|12989.13|10
1627137790000|2021-07-24 14:43:10|13109.68|12989.68|13110.29|12990.29|13110.66|12990.66|13109.48|12989.48|8
1627137800000|2021-07-24 14:43:20|13110.49|12990.49|13111.25|12991.25|13112.16|12992.16|13110.49|12990.49|9
1627137810000|2021-07-24 14:43:30|13111.21|12991.21|13112.66|12992.66|13112.66|12992.66|13111.21|12991.21|8
1627137820000|2021-07-24 14:43:40|13112.31|12992.31|13112.33|12992.33|13112.51|12992.51|13110.96|12990.96|10
1627137830000|2021-07-24 14:43:50|13112.35|12992.35|13112.01|12992.01|13113.24|12993.24|13112.01|12992.01|10
1627137840000|2021-07-24 14:44:00|13111.85|12991.85|13111.95|12991.95|13111.95|12991.95|13111.49|12991.49|9
1627137850000|2021-07-24 14:44:10|13112|12992|13112.57|12992.57|13112.72|12992.72|13112|12992|10
1627137860000|2021-07-24 14:44:20|13113.55|12993.55|13115.76|12995.76|13115.76|12995.76|13113.55|12993.55|9
1627137870000|2021-07-24 14:44:30|13115.96|12995.96|13115.5|12995.5|13116.15|12996.15|13115.5|12995.5|10
1627137880000|2021-07-24 14:44:40|13114.79|12994.79|13115.19|12995.19|13115.19|12995.19|13114.02|12994.02|9
1627137890000|2021-07-24 14:44:50|13115|12995|13115.32|12995.32|13115.32|12995.32|13114.89|12994.89|10
1627137900000|2021-07-24 14:45:00|13115.76|12995.76|13116.69|12996.69|13116.86|12996.86|13115.31|12995.31|10
1627137910000|2021-07-24 14:45:10|13116.63|12996.63|13117.75|12997.75|13117.91|12997.91|13116.51|12996.51|9
1627137920000|2021-07-24 14:45:20|13117.81|12997.81|13117.92|12997.92|13117.94|12997.94|13117.4|12997.4|10
1627137930000|2021-07-24 14:45:30|13118.11|12998.11|13118.51|12998.51|13118.51|12998.51|13116.92|12996.92|9
1627137940000|2021-07-24 14:45:40|13118.95|12998.95|13119.87|12999.87|13121.42|13001.42|13118.78|12998.78|10
1627137950000|2021-07-24 14:45:50|13120.17|13000.17|13122.31|13002.31|13122.31|13002.31|13120.17|13000.17|9
1627137960000|2021-07-24 14:46:00|13122.33|13002.33|13124.01|13004.01|13124.01|13004.01|13121.83|13001.83|9
1627137970000|2021-07-24 14:46:10|13124.31|13004.31|13125.73|13005.73|13125.86|13005.86|13123.99|13003.99|10
1627137980000|2021-07-24 14:46:20|13125.76|13005.76|13126.18|13006.18|13126.18|13006.18|13125.38|13005.38|10
1627137990000|2021-07-24 14:46:30|13126.21|13006.21|13128.04|13008.04|13128.04|13008.04|13126.19|13006.19|10
1627138000000|2021-07-24 14:46:40|13128.27|13008.27|13130.68|13010.68|13130.68|13010.68|13128.27|13008.27|10
1627138010000|2021-07-24 14:46:50|13130.58|13010.58|13131.26|13011.26|13131.26|13011.26|13130.25|13010.25|10
1627138020000|2021-07-24 14:47:00|13131.05|13011.05|13131.25|13011.25|13131.28|13011.28|13130.67|13010.67|10
1627138030000|2021-07-24 14:47:10|13130.88|13010.88|13134.21|13014.21|13134.31|13014.31|13130.88|13010.88|10
1627138040000|2021-07-24 14:47:20|13134.29|13014.29|13136.09|13016.09|13136.09|13016.09|13134.29|13014.29|10
1627138050000|2021-07-24 14:47:30|13135.59|13015.59|13133.88|13013.88|13136.15|13016.15|13133.88|13013.88|10
1627138060000|2021-07-24 14:47:40|13133.13|13013.13|13133.72|13013.72|13133.72|13013.72|13131.92|13011.92|10
1627138070000|2021-07-24 14:47:50|13133.98|13013.98|13136.6|13016.6|13136.97|13016.97|13133.85|13013.85|10
1627138080000|2021-07-24 14:48:00|13136.67|13016.67|13137.13|13017.13|13137.31|13017.31|13136.51|13016.51|10
1627138090000|2021-07-24 14:48:10|13137.33|13017.33|13136.5|13016.5|13137.72|13017.72|13135.59|13015.59|10
1627138100000|2021-07-24 14:48:20|13136.58|13016.58|13134.64|13014.64|13136.58|13016.58|13134.64|13014.64|10
1627138110000|2021-07-24 14:48:30|13134.74|13014.74|13133.71|13013.71|13134.75|13014.75|13133.71|13013.71|8
1627138120000|2021-07-24 14:48:40|13133.48|13013.48|13134.89|13014.89|13135.31|13015.31|13133.28|13013.28|10
1627138130000|2021-07-24 14:48:50|13135.23|13015.23|13132.52|13012.52|13135.23|13015.23|13132.52|13012.52|10
1627138140000|2021-07-24 14:49:00|13132.15|13012.15|13132.24|13012.24|13132.83|13012.83|13131.63|13011.63|9
1627138150000|2021-07-24 14:49:10|13131.55|13011.55|13131.7|13011.7|13131.73|13011.73|13130.66|13010.66|8
1627138160000|2021-07-24 14:49:20|13131.73|13011.73|13130.96|13010.96|13131.73|13011.73|13130.83|13010.83|9
1627138170000|2021-07-24 14:49:30|13130.84|13010.84|13129.45|13009.45|13130.84|13010.84|13129.44|13009.44|10
1627138180000|2021-07-24 14:49:40|13129.44|13009.44|13129.45|13009.45|13129.45|13009.45|13129.18|13009.18|9
1627138190000|2021-07-24 14:49:50|13129.69|13009.69|13132.66|13012.66|13132.66|13012.66|13129.59|13009.59|10
1627138200000|2021-07-24 14:50:00|13132.81|13012.81|13134.06|13014.06|13134.06|13014.06|13132.8|13012.8|10
1627138210000|2021-07-24 14:50:10|13134.19|13014.19|13134.32|13014.32|13134.77|13014.77|13134.09|13014.09|10
1627138220000|2021-07-24 14:50:20|13134.52|13014.52|13135.96|13015.96|13136.03|13016.03|13134.47|13014.47|10
1627138230000|2021-07-24 14:50:30|13136|13016|13136.21|13016.21|13136.21|13016.21|13135.76|13015.76|10
1627138240000|2021-07-24 14:50:40|13136.27|13016.27|13137.05|13017.05|13137.23|13017.23|13136.27|13016.27|9
1627138250000|2021-07-24 14:50:50|13137.06|13017.06|13136.65|13016.65|13137.06|13017.06|13135.74|13015.74|9
1627138260000|2021-07-24 14:51:00|13136.62|13016.62|13137.05|13017.05|13137.19|13017.19|13136.4|13016.4|9
1627138270000|2021-07-24 14:51:10|13136.79|13016.79|13137.29|13017.29|13137.3|13017.3|13136.79|13016.79|9
1627138280000|2021-07-24 14:51:20|13137.46|13017.46|13139.15|13019.15|13139.16|13019.16|13137.45|13017.45|9
1627138290000|2021-07-24 14:51:30|13139.28|13019.28|13139.69|13019.69|13139.69|13019.69|13139.28|13019.28|9
1627138300000|2021-07-24 14:51:40|13139.86|13019.86|13139.18|13019.18|13140.15|13020.15|13139.16|13019.16|9
1627138310000|2021-07-24 14:51:50|13139.16|13019.16|13138.91|13018.91|13139.27|13019.27|13138.83|13018.83|10
1627138320000|2021-07-24 14:52:00|13139.79|13019.79|13139.58|13019.58|13139.87|13019.87|13139.58|13019.58|8
1627138330000|2021-07-24 14:52:10|13138.61|13018.61|13138.65|13018.65|13138.9|13018.9|13138.61|13018.61|6
1627138340000|2021-07-24 14:52:20|13139.39|13019.39|13138.06|13018.06|13139.45|13019.45|13138.06|13018.06|10
1627138350000|2021-07-24 14:52:30|13138.03|13018.03|13138.11|13018.11|13138.11|13018.11|13137.87|13017.87|9
1627138360000|2021-07-24 14:52:40|13138.08|13018.08|13137.5|13017.5|13138.1|13018.1|13137.5|13017.5|8
1627138370000|2021-07-24 14:52:50|13137.33|13017.33|13137.13|13017.13|13137.52|13017.52|13137.03|13017.03|9
1627138380000|2021-07-24 14:53:00|13137.02|13017.02|13136.15|13016.15|13137.02|13017.02|13135.92|13015.92|9
1627138390000|2021-07-24 14:53:10|13135.78|13015.78|13136.38|13016.38|13136.75|13016.75|13135.58|13015.58|10
1627138400000|2021-07-24 14:53:20|13136.2|13016.2|13135.21|13015.21|13136.34|13016.34|13135.21|13015.21|10
1627138410000|2021-07-24 14:53:30|13135.15|13015.15|13134.28|13014.28|13135.15|13015.15|13134.28|13014.28|10
1627138420000|2021-07-24 14:53:40|13133.91|13013.91|13131.6|13011.6|13133.91|13013.91|13131.6|13011.6|10
1627138430000|2021-07-24 14:53:50|13131.54|13011.54|13131.16|13011.16|13132.22|13012.22|13131.16|13011.16|9
1627138440000|2021-07-24 14:54:00|13131.19|13011.19|13127.69|13007.69|13131.19|13011.19|13127.69|13007.69|10
1627138450000|2021-07-24 14:54:10|13127.4|13007.4|13126|13006|13128.24|13008.24|13126|13006|10
1627138460000|2021-07-24 14:54:20|13125.98|13005.98|13120.6|13000.6|13125.98|13005.98|13120.6|13000.6|9
1627138470000|2021-07-24 14:54:30|13120.37|13000.37|13115.99|12995.99|13120.37|13000.37|13115.99|12995.99|9
1627138480000|2021-07-24 14:54:40|13115.98|12995.98|13116.99|12996.99|13116.99|12996.99|13115.98|12995.98|9
1627138490000|2021-07-24 14:54:50|13117.26|12997.26|13118.83|12998.83|13118.83|12998.83|13117.26|12997.26|10
1627138500000|2021-07-24 14:55:00|13118.98|12998.98|13119.94|12999.94|13120.81|13000.81|13118.98|12998.98|9
1627138510000|2021-07-24 14:55:10|13120.39|13000.39|13120.66|13000.66|13121.37|13001.37|13119.76|12999.76|10
1627138520000|2021-07-24 14:55:20|13120.43|13000.43|13121.49|13001.49|13121.8|13001.8|13120.43|13000.43|10
1627138530000|2021-07-24 14:55:30|13121.55|13001.55|13123.33|13003.33|13123.33|13003.33|13121.45|13001.45|10
1627138540000|2021-07-24 14:55:40|13123.43|13003.43|13124.08|13004.08|13124.08|13004.08|13123.43|13003.43|9
1627138550000|2021-07-24 14:55:50|13124.33|13004.33|13123.44|13003.44|13124.51|13004.51|13123.44|13003.44|10
1627138560000|2021-07-24 14:56:00|13123.28|13003.28|13122.89|13002.89|13123.28|13003.28|13122.89|13002.89|6
1627138570000|2021-07-24 14:56:10|13122.69|13002.69|13121.51|13001.51|13122.73|13002.73|13121.51|13001.51|10
1627138580000|2021-07-24 14:56:20|13120.77|13000.77|13118.97|12998.97|13120.77|13000.77|13118.97|12998.97|10
1627138590000|2021-07-24 14:56:30|13118.59|12998.59|13116.12|12996.12|13118.6|12998.6|13116.12|12996.12|9
1627138600000|2021-07-24 14:56:40|13116.03|12996.03|13113.28|12993.28|13116.12|12996.12|13112.99|12992.99|10
1627138610000|2021-07-24 14:56:50|13113.1|12993.1|13109.64|12989.64|13113.1|12993.1|13109.64|12989.64|9
1627138620000|2021-07-24 14:57:00|13109.66|12989.66|13107.66|12987.66|13110.13|12990.13|13107.57|12987.57|10
1627138630000|2021-07-24 14:57:10|13107.61|12987.61|13109.17|12989.17|13109.17|12989.17|13107.61|12987.61|9
1627138640000|2021-07-24 14:57:20|13109.34|12989.34|13110.49|12990.49|13110.5|12990.5|13109.34|12989.34|9
1627138650000|2021-07-24 14:57:30|13110.71|12990.71|13109.84|12989.84|13110.83|12990.83|13109.77|12989.77|10
1627138660000|2021-07-24 14:57:40|13109.86|12989.86|13111.25|12991.25|13111.25|12991.25|13109.86|12989.86|8
1627138670000|2021-07-24 14:57:50|13110.29|12990.29|13110.25|12990.25|13110.29|12990.29|13110.1|12990.1|9
1627138680000|2021-07-24 14:58:00|13110.34|12990.34|13110.81|12990.81|13111|12991|13110.33|12990.33|9
1627138690000|2021-07-24 14:58:10|13109.88|12989.88|13110.24|12990.24|13110.24|12990.24|13109.73|12989.73|10
1627138700000|2021-07-24 14:58:20|13109.5|12989.5|13105.94|12985.94|13109.5|12989.5|13105.94|12985.94|10
1627138710000|2021-07-24 14:58:30|13105.95|12985.95|13106.52|12986.52|13106.86|12986.86|13105.46|12985.46|10
1627138720000|2021-07-24 14:58:40|13105.9|12985.9|13106.64|12986.64|13106.72|12986.72|13105.9|12985.9|9
1627138730000|2021-07-24 14:58:50|13106.49|12986.49|13106.82|12986.82|13106.89|12986.89|13106.47|12986.47|10
1627138740000|2021-07-24 14:59:00|13106.48|12986.48|13106.54|12986.54|13106.83|12986.83|13106.48|12986.48|10
1627138750000|2021-07-24 14:59:10|13106.66|12986.66|13108.18|12988.18|13108.19|12988.19|13106.66|12986.66|10
1627138760000|2021-07-24 14:59:20|13108.12|12988.12|13107.44|12987.44|13108.12|12988.12|13107.08|12987.08|10
1627138770000|2021-07-24 14:59:30|13107.38|12987.38|13107.43|12987.43|13107.6|12987.6|13107.36|12987.36|9
1627138780000|2021-07-24 14:59:40|13107.51|12987.51|13107.22|12987.22|13107.73|12987.73|13107.22|12987.22|6
1627138790000|2021-07-24 14:59:50|13107.25|12987.25|13107.04|12987.04|13107.25|12987.25|13106.95|12986.95|7
1627138800000|2021-07-24 15:00:00|13107.02|12987.02|13104.46|12984.46|13107.1|12987.1|13104.46|12984.46|10
1627138810000|2021-07-24 15:00:10|13104.34|12984.34|13102.01|12982.01|13104.34|12984.34|13102.01|12982.01|10
1627138820000|2021-07-24 15:00:20|13101.62|12981.62|13100.8|12980.8|13101.74|12981.74|13100.8|12980.8|9
1627138830000|2021-07-24 15:00:30|13100.36|12980.36|13102.29|12982.29|13102.29|12982.29|13100.26|12980.26|10
1627138840000|2021-07-24 15:00:40|13102.25|12982.25|13099.96|12979.96|13102.54|12982.54|13099.96|12979.96|10
1627138850000|2021-07-24 15:00:50|13099.12|12979.12|13099.76|12979.76|13099.76|12979.76|13098.94|12978.94|10
1627138860000|2021-07-24 15:01:00|13099.73|12979.73|13100.39|12980.39|13100.5|12980.5|13099.27|12979.27|9
1627138870000|2021-07-24 15:01:10|13100.38|12980.38|13097.93|12977.93|13100.39|12980.39|13097.93|12977.93|10
1627138880000|2021-07-24 15:01:20|13097.75|12977.75|13094.18|12974.18|13097.75|12977.75|13094.18|12974.18|10
1627138890000|2021-07-24 15:01:30|13093.58|12973.58|13092.84|12972.84|13093.89|12973.89|13092.71|12972.71|9
1627138900000|2021-07-24 15:01:40|13091.96|12971.96|13091.53|12971.53|13091.99|12971.99|13091.53|12971.53|10
1627138910000|2021-07-24 15:01:50|13091.15|12971.15|13090.53|12970.53|13091.15|12971.15|13090.53|12970.53|8
1627138920000|2021-07-24 15:02:00|13090.52|12970.52|13090.75|12970.75|13090.75|12970.75|13089.83|12969.83|10
1627138930000|2021-07-24 15:02:10|13089.79|12969.79|13089.49|12969.49|13089.79|12969.79|13089.29|12969.29|8
1627138940000|2021-07-24 15:02:20|13089.45|12969.45|13090.37|12970.37|13090.37|12970.37|13089.45|12969.45|10
1627138950000|2021-07-24 15:02:30|13090.4|12970.4|13090.4|12970.4|13090.4|12970.4|13090.33|12970.33|8
1627138960000|2021-07-24 15:02:40|13090.34|12970.34|13087.63|12967.63|13090.34|12970.34|13087.22|12967.22|9
1627138970000|2021-07-24 15:02:50|13087.62|12967.62|13087.83|12967.83|13087.93|12967.93|13087.04|12967.04|8
1627138980000|2021-07-24 15:03:00|13087.54|12967.54|13087.09|12967.09|13087.54|12967.54|13086.61|12966.61|9
1627138990000|2021-07-24 15:03:10|13087.19|12967.19|13088.74|12968.74|13088.75|12968.75|13087.19|12967.19|10
1627139000000|2021-07-24 15:03:20|13089|12969|13090.6|12970.6|13090.6|12970.6|13088.84|12968.84|9
1627139010000|2021-07-24 15:03:30|13090.95|12970.95|13091.83|12971.83|13091.87|12971.87|13090.94|12970.94|10
1627139020000|2021-07-24 15:03:40|13092.74|12972.74|13095.61|12975.61|13095.61|12975.61|13092.74|12972.74|9
1627139030000|2021-07-24 15:03:50|13095.78|12975.78|13095.73|12975.73|13096.48|12976.48|13095.67|12975.67|10
1627139040000|2021-07-24 15:04:00|13094.81|12974.81|13095.32|12975.32|13095.33|12975.33|13094.81|12974.81|8
1627139050000|2021-07-24 15:04:10|13096.54|12976.54|13097.51|12977.51|13097.51|12977.51|13096.25|12976.25|9
1627139060000|2021-07-24 15:04:20|13097.54|12977.54|13099.21|12979.21|13099.21|12979.21|13097.54|12977.54|9
1627139070000|2021-07-24 15:04:30|13099.33|12979.33|13100.26|12980.26|13100.26|12980.26|13099.33|12979.33|10
1627139080000|2021-07-24 15:04:40|13100.39|12980.39|13100.37|12980.37|13101.46|12981.46|13099.94|12979.94|9
1627139090000|2021-07-24 15:04:50|13101.61|12981.61|13103.65|12983.65|13103.65|12983.65|13101.61|12981.61|9
1627139100000|2021-07-24 15:05:00|13103.68|12983.68|13106.27|12986.27|13107.13|12987.13|13103.68|12983.68|10
1627139110000|2021-07-24 15:05:10|13106.36|12986.36|13108.09|12988.09|13108.21|12988.21|13106.36|12986.36|9
1627139120000|2021-07-24 15:05:20|13108.18|12988.18|13109.49|12989.49|13109.49|12989.49|13107.17|12987.17|8
1627139130000|2021-07-24 15:05:30|13109.3|12989.3|13107.57|12987.57|13109.3|12989.3|13107.57|12987.57|9
1627139140000|2021-07-24 15:05:40|13107.41|12987.41|13106.1|12986.1|13107.41|12987.41|13106.1|12986.1|9
1627139150000|2021-07-24 15:05:50|13104.46|12984.46|13104.26|12984.26|13104.57|12984.57|13104.26|12984.26|8
1627139160000|2021-07-24 15:06:00|13103.71|12983.71|13104.63|12984.63|13104.63|12984.63|13103.18|12983.18|9
1627139170000|2021-07-24 15:06:10|13104.7|12984.7|13104.95|12984.95|13104.95|12984.95|13104.45|12984.45|8
1627139180000|2021-07-24 15:06:20|13105.08|12985.08|13104.52|12984.52|13105.17|12985.17|13104.52|12984.52|10
1627139190000|2021-07-24 15:06:30|13104.63|12984.63|13104.97|12984.97|13104.97|12984.97|13104.52|12984.52|9
1627139200000|2021-07-24 15:06:40|13104.72|12984.72|13104.58|12984.58|13104.91|12984.91|13103.02|12983.02|10
1627139210000|2021-07-24 15:06:50|13104.64|12984.64|13106.12|12986.12|13106.12|12986.12|13104.38|12984.38|10
1627139220000|2021-07-24 15:07:00|13106.15|12986.15|13107.52|12987.52|13107.52|12987.52|13106.12|12986.12|10
1627139230000|2021-07-24 15:07:10|13107.54|12987.54|13108.45|12988.45|13108.45|12988.45|13107.54|12987.54|10
1627139240000|2021-07-24 15:07:20|13108.2|12988.2|13108.29|12988.29|13108.29|12988.29|13108.15|12988.15|6
1627139250000|2021-07-24 15:07:30|13108.5|12988.5|13109.18|12989.18|13109.18|12989.18|13108.5|12988.5|9
1627139260000|2021-07-24 15:07:40|13109.13|12989.13|13109.11|12989.11|13109.31|12989.31|13108.97|12988.97|8
1627139270000|2021-07-24 15:07:50|13109.03|12989.03|13109.82|12989.82|13109.82|12989.82|13109.03|12989.03|10
1627139280000|2021-07-24 15:08:00|13110.74|12990.74|13110.02|12990.02|13110.86|12990.86|13109.4|12989.4|10
1627139290000|2021-07-24 15:08:10|13110.32|12990.32|13111.32|12991.32|13111.41|12991.41|13110.15|12990.15|8
1627139300000|2021-07-24 15:08:20|13111.48|12991.48|13111.85|12991.85|13111.85|12991.85|13111.36|12991.36|7
1627139310000|2021-07-24 15:08:30|13112.25|12992.25|13112.99|12992.99|13112.99|12992.99|13112.25|12992.25|8
1627139320000|2021-07-24 15:08:40|13113.21|12993.21|13116.39|12996.39|13116.39|12996.39|13113.12|12993.12|10
1627139330000|2021-07-24 15:08:50|13116.46|12996.46|13117|12997|13117|12997|13116.37|12996.37|9
1627139340000|2021-07-24 15:09:00|13117.19|12997.19|13115.32|12995.32|13117.31|12997.31|13115.22|12995.22|10
1627139350000|2021-07-24 15:09:10|13115.52|12995.52|13119.34|12999.34|13119.34|12999.34|13115.52|12995.52|10
1627139360000|2021-07-24 15:09:20|13119.4|12999.4|13119.92|12999.92|13119.92|12999.92|13119.4|12999.4|8
1627139370000|2021-07-24 15:09:30|13120.01|13000.01|13120.89|13000.89|13120.89|13000.89|13119.99|12999.99|9
1627139380000|2021-07-24 15:09:40|13120|13000|13120.4|13000.4|13120.81|13000.81|13119.42|12999.42|10
1627139390000|2021-07-24 15:09:50|13120.23|13000.23|13121.42|13001.42|13121.42|13001.42|13120.23|13000.23|8
1627139400000|2021-07-24 15:10:00|13120.56|13000.56|13121.53|13001.53|13121.53|13001.53|13120.01|13000.01|10
1627139410000|2021-07-24 15:10:10|13121.51|13001.51|13124.3|13004.3|13124.66|13004.66|13121.51|13001.51|10
1627139420000|2021-07-24 15:10:20|13124.09|13004.09|13122.52|13002.52|13124.09|13004.09|13122.37|13002.37|10
1627139430000|2021-07-24 15:10:30|13122.65|13002.65|13122.24|13002.24|13122.85|13002.85|13122.16|13002.16|10
1627139440000|2021-07-24 15:10:40|13122.48|13002.48|13123.28|13003.28|13123.28|13003.28|13122.48|13002.48|9
1627139450000|2021-07-24 15:10:50|13123.4|13003.4|13124.57|13004.57|13124.8|13004.8|13123.4|13003.4|8
1627139460000|2021-07-24 15:11:00|13124.28|13004.28|13124.73|13004.73|13124.73|13004.73|13124.15|13004.15|8
1627139470000|2021-07-24 15:11:10|13124.8|13004.8|13125.87|13005.87|13125.87|13005.87|13124|13004|10
1627139480000|2021-07-24 15:11:20|13126.05|13006.05|13125.32|13005.32|13127.12|13007.12|13125.32|13005.32|10
1627139490000|2021-07-24 15:11:30|13125.3|13005.3|13125.24|13005.24|13125.32|13005.32|13125.14|13005.14|8
1627139500000|2021-07-24 15:11:40|13125.27|13005.27|13128.07|13008.07|13128.07|13008.07|13125.27|13005.27|10
1627139510000|2021-07-24 15:11:50|13128.29|13008.29|13128.98|13008.98|13128.98|13008.98|13128.15|13008.15|7
1627139520000|2021-07-24 15:12:00|13129.39|13009.39|13130.4|13010.4|13130.4|13010.4|13129.35|13009.35|8
1627139530000|2021-07-24 15:12:10|13130.84|13010.84|13130.51|13010.51|13131.33|13011.33|13130.38|13010.38|10
1627139540000|2021-07-24 15:12:20|13130.91|13010.91|13132.64|13012.64|13132.64|13012.64|13130.91|13010.91|10
1627139550000|2021-07-24 15:12:30|13132.72|13012.72|13132.72|13012.72|13132.73|13012.73|13132.63|13012.63|9
1627139560000|2021-07-24 15:12:40|13132.71|13012.71|13132.79|13012.79|13133.67|13013.67|13132.71|13012.71|10
1627139570000|2021-07-24 15:12:50|13132.71|13012.71|13133.21|13013.21|13133.84|13013.84|13132.69|13012.69|9
1627139580000|2021-07-24 15:13:00|13133.52|13013.52|13134.33|13014.33|13134.42|13014.42|13133.52|13013.52|10
1627139590000|2021-07-24 15:13:10|13134.53|13014.53|13135.58|13015.58|13135.72|13015.72|13134.53|13014.53|10
1627139600000|2021-07-24 15:13:20|13135.68|13015.68|13135.51|13015.51|13135.68|13015.68|13135.33|13015.33|10
1627139610000|2021-07-24 15:13:30|13135.21|13015.21|13134.68|13014.68|13135.24|13015.24|13134.23|13014.23|8
1627139620000|2021-07-24 15:13:40|13134.67|13014.67|13134.91|13014.91|13135.77|13015.77|13134.67|13014.67|8
1627139630000|2021-07-24 15:13:50|13134.92|13014.92|13136.19|13016.19|13136.2|13016.2|13134.92|13014.92|10
1627139640000|2021-07-24 15:14:00|13136.57|13016.57|13138.49|13018.49|13138.49|13018.49|13136.57|13016.57|10
1627139650000|2021-07-24 15:14:10|13138.56|13018.56|13138.33|13018.33|13138.82|13018.82|13137.51|13017.51|10
1627139660000|2021-07-24 15:14:20|13138.34|13018.34|13138.5|13018.5|13138.62|13018.62|13138.34|13018.34|8
1627139670000|2021-07-24 15:14:30|13138.58|13018.58|13139.22|13019.22|13139.22|13019.22|13138.58|13018.58|9
1627139680000|2021-07-24 15:14:40|13140.13|13020.13|13139.73|13019.73|13140.29|13020.29|13139.73|13019.73|9
1627139690000|2021-07-24 15:14:50|13139.87|13019.87|13139.65|13019.65|13139.98|13019.98|13139.65|13019.65|8
1627139700000|2021-07-24 15:15:00|13139.7|13019.7|13137.82|13017.82|13139.7|13019.7|13137.68|13017.68|8
1627139710000|2021-07-24 15:15:10|13137.2|13017.2|13137.19|13017.19|13137.2|13017.2|13135.82|13015.82|8
1627139720000|2021-07-24 15:15:20|13137.03|13017.03|13137.1|13017.1|13137.28|13017.28|13137.02|13017.02|10
1627139730000|2021-07-24 15:15:30|13137.19|13017.19|13138.28|13018.28|13138.28|13018.28|13137.07|13017.07|10
1627139740000|2021-07-24 15:15:40|13138.4|13018.4|13139.19|13019.19|13139.19|13019.19|13138.4|13018.4|9
1627139750000|2021-07-24 15:15:50|13139.22|13019.22|13139.98|13019.98|13139.98|13019.98|13139.13|13019.13|8
1627139760000|2021-07-24 15:16:00|13139.69|13019.69|13142.02|13022.02|13142.02|13022.02|13139.69|13019.69|9
1627139770000|2021-07-24 15:16:10|13143.23|13023.23|13149.44|13029.44|13149.44|13029.44|13143.23|13023.23|10
1627139780000|2021-07-24 15:16:20|13150.48|13030.48|13150.75|13030.75|13151.98|13031.98|13150.48|13030.48|9
1627139790000|2021-07-24 15:16:30|13150.73|13030.73|13151.03|13031.03|13151.12|13031.12|13150.18|13030.18|10
1627139800000|2021-07-24 15:16:40|13150.97|13030.97|13152.05|13032.05|13152.09|13032.09|13150.69|13030.69|9
1627139810000|2021-07-24 15:16:50|13152.26|13032.26|13151.2|13031.2|13152.26|13032.26|13150.44|13030.44|10
1627139820000|2021-07-24 15:17:00|13152.14|13032.14|13147.54|13027.54|13152.14|13032.14|13147.54|13027.54|10
1627139830000|2021-07-24 15:17:10|13146.94|13026.94|13143.7|13023.7|13147.13|13027.13|13143.7|13023.7|10
1627139840000|2021-07-24 15:17:20|13143.79|13023.79|13141.31|13021.31|13143.94|13023.94|13141.24|13021.24|9
1627139850000|2021-07-24 15:17:30|13141.51|13021.51|13141.89|13021.89|13142.27|13022.27|13140.9|13020.9|9
1627139860000|2021-07-24 15:17:40|13141.42|13021.42|13141.28|13021.28|13142.08|13022.08|13139.96|13019.96|10
1627139870000|2021-07-24 15:17:50|13141.59|13021.59|13141.53|13021.53|13142.09|13022.09|13141.53|13021.53|7
1627139880000|2021-07-24 15:18:00|13141.54|13021.54|13141.75|13021.75|13141.76|13021.76|13141.46|13021.46|8
1627139890000|2021-07-24 15:18:10|13141.58|13021.58|13141.14|13021.14|13141.83|13021.83|13141.14|13021.14|10
1627139900000|2021-07-24 15:18:20|13141.36|13021.36|13140.86|13020.86|13141.54|13021.54|13140.83|13020.83|10
1627139910000|2021-07-24 15:18:30|13140.57|13020.57|13139.71|13019.71|13140.57|13020.57|13139.16|13019.16|10
1627139920000|2021-07-24 15:18:40|13139.72|13019.72|13138.39|13018.39|13139.73|13019.73|13138.22|13018.22|10
1627139930000|2021-07-24 15:18:50|13138.24|13018.24|13138.04|13018.04|13138.39|13018.39|13137.86|13017.86|9
1627139940000|2021-07-24 15:19:00|13138.11|13018.11|13137.81|13017.81|13138.11|13018.11|13136.9|13016.9|10
1627139950000|2021-07-24 15:19:10|13137.33|13017.33|13137.62|13017.62|13137.92|13017.92|13137.33|13017.33|9
1627139960000|2021-07-24 15:19:20|13137.65|13017.65|13137.35|13017.35|13137.76|13017.76|13137.28|13017.28|10
1627139970000|2021-07-24 15:19:30|13137.27|13017.27|13136.27|13016.27|13137.4|13017.4|13136.27|13016.27|8
1627139980000|2021-07-24 15:19:40|13136.26|13016.26|13135.97|13015.97|13136.26|13016.26|13135.97|13015.97|8
1627139990000|2021-07-24 15:19:50|13135.83|13015.83|13136.08|13016.08|13136.28|13016.28|13135.83|13015.83|7
1627140000000|2021-07-24 15:20:00|13135.98|13015.98|13136.89|13016.89|13136.89|13016.89|13135.83|13015.83|9
1627140010000|2021-07-24 15:20:10|13136.67|13016.67|13135.43|13015.43|13136.67|13016.67|13135.43|13015.43|9
1627140020000|2021-07-24 15:20:20|13135.32|13015.32|13135.5|13015.5|13135.5|13015.5|13134.48|13014.48|8
1627140030000|2021-07-24 15:20:30|13135.44|13015.44|13136.35|13016.35|13136.66|13016.66|13135.24|13015.24|10
1627140040000|2021-07-24 15:20:40|13136.94|13016.94|13140.54|13020.54|13140.54|13020.54|13136.94|13016.94|10
1627140050000|2021-07-24 15:20:50|13140.91|13020.91|13142.15|13022.15|13142.26|13022.26|13140.88|13020.88|10
1627140060000|2021-07-24 15:21:00|13142.27|13022.27|13141.24|13021.24|13142.3|13022.3|13141.04|13021.04|8
1627140070000|2021-07-24 15:21:10|13140.28|13020.28|13141.74|13021.74|13141.75|13021.75|13140.28|13020.28|9
1627140080000|2021-07-24 15:21:20|13140.93|13020.93|13142.41|13022.41|13142.41|13022.41|13140.76|13020.76|8
1627140090000|2021-07-24 15:21:30|13143.07|13023.07|13143.89|13023.89|13143.89|13023.89|13142.79|13022.79|8
1627140100000|2021-07-24 15:21:40|13143.78|13023.78|13143.16|13023.16|13143.78|13023.78|13143.16|13023.16|9
1627140110000|2021-07-24 15:21:50|13142.85|13022.85|13140.84|13020.84|13142.85|13022.85|13140.75|13020.75|8
1627140120000|2021-07-24 15:22:00|13140.39|13020.39|13140.59|13020.59|13140.59|13020.59|13139.72|13019.72|7
1627140130000|2021-07-24 15:22:10|13140.53|13020.53|13141.21|13021.21|13141.21|13021.21|13140.5|13020.5|7
1627140140000|2021-07-24 15:22:20|13141.08|13021.08|13139.93|13019.93|13141.21|13021.21|13139.93|13019.93|8
1627140150000|2021-07-24 15:22:30|13139.88|13019.88|13140|13020|13141.1|13021.1|13139.88|13019.88|10
1627140160000|2021-07-24 15:22:40|13140.08|13020.08|13141.36|13021.36|13141.42|13021.42|13140.08|13020.08|10
1627140170000|2021-07-24 15:22:50|13141.32|13021.32|13140.45|13020.45|13141.58|13021.58|13139.83|13019.83|9
1627140180000|2021-07-24 15:23:00|13140.56|13020.56|13141.16|13021.16|13141.16|13021.16|13140.27|13020.27|8
1627140190000|2021-07-24 15:23:10|13141.23|13021.23|13141.67|13021.67|13141.74|13021.74|13140.86|13020.86|9
1627140200000|2021-07-24 15:23:20|13142.13|13022.13|13141.76|13021.76|13142.2|13022.2|13141.75|13021.75|10
1627140210000|2021-07-24 15:23:30|13141.57|13021.57|13141.52|13021.52|13142.16|13022.16|13141.49|13021.49|10
1627140220000|2021-07-24 15:23:40|13141.5|13021.5|13138.72|13018.72|13141.5|13021.5|13138.72|13018.72|10
1627140230000|2021-07-24 15:23:50|13138.69|13018.69|13136.84|13016.84|13139.12|13019.12|13136.84|13016.84|10
1627140240000|2021-07-24 15:24:00|13137.39|13017.39|13138.44|13018.44|13138.44|13018.44|13137.39|13017.39|9
1627140250000|2021-07-24 15:24:10|13138.52|13018.52|13144.08|13024.08|13144.08|13024.08|13138.52|13018.52|10
1627140260000|2021-07-24 15:24:20|13144.84|13024.84|13147.31|13027.31|13147.31|13027.31|13144.84|13024.84|10
1627140270000|2021-07-24 15:24:30|13147.01|13027.01|13145.55|13025.55|13147.21|13027.21|13145.06|13025.06|10
1627140280000|2021-07-24 15:24:40|13145.66|13025.66|13147.01|13027.01|13147.1|13027.1|13145.27|13025.27|10
1627140290000|2021-07-24 15:24:50|13147.03|13027.03|13148.9|13028.9|13148.9|13028.9|13146.27|13026.27|9
1627140300000|2021-07-24 15:25:00|13149.5|13029.5|13158.51|13038.51|13158.51|13038.51|13149.5|13029.5|10
1627140310000|2021-07-24 15:25:10|13160.43|13040.43|13162.24|13042.24|13162.3|13042.3|13159.35|13039.35|10
1627140320000|2021-07-24 15:25:20|13163.41|13043.41|13166.01|13046.01|13166.91|13046.91|13163.41|13043.41|10
1627140330000|2021-07-24 15:25:30|13165.76|13045.76|13163.48|13043.48|13165.76|13045.76|13163.48|13043.48|9
1627140340000|2021-07-24 15:25:40|13162.26|13042.26|13158.94|13038.94|13162.26|13042.26|13158.94|13038.94|10
1627140350000|2021-07-24 15:25:50|13157.99|13037.99|13153.47|13033.47|13157.99|13037.99|13152.81|13032.81|10
1627140360000|2021-07-24 15:26:00|13153.08|13033.08|13148.21|13028.21|13153.08|13033.08|13148.21|13028.21|10
1627140370000|2021-07-24 15:26:10|13147.63|13027.63|13144.08|13024.08|13147.63|13027.63|13144.06|13024.06|10
1627140380000|2021-07-24 15:26:20|13143.51|13023.51|13138.81|13018.81|13143.51|13023.51|13138.81|13018.81|10
1627140390000|2021-07-24 15:26:30|13138.7|13018.7|13138.27|13018.27|13138.7|13018.7|13138.17|13018.17|10
1627140400000|2021-07-24 15:26:40|13137.46|13017.46|13137.89|13017.89|13137.89|13017.89|13136.89|13016.89|9
1627140410000|2021-07-24 15:26:50|13137.68|13017.68|13137.9|13017.9|13138.18|13018.18|13137.01|13017.01|10
1627140420000|2021-07-24 15:27:00|13136.84|13016.84|13139.13|13019.13|13140.24|13020.24|13136.84|13016.84|10
1627140430000|2021-07-24 15:27:10|13139.05|13019.05|13136.23|13016.23|13139.22|13019.22|13136.23|13016.23|10
1627140440000|2021-07-24 15:27:20|13136.09|13016.09|13137.15|13017.15|13137.15|13017.15|13135.58|13015.58|10
1627140450000|2021-07-24 15:27:30|13135.97|13015.97|13134.12|13014.12|13136.05|13016.05|13134.12|13014.12|8
1627140460000|2021-07-24 15:27:40|13133.77|13013.77|13129.92|13009.92|13133.91|13013.91|13129.92|13009.92|8
1627140470000|2021-07-24 15:27:50|13129.17|13009.17|13129.93|13009.93|13129.93|13009.93|13128.8|13008.8|10
1627140480000|2021-07-24 15:28:00|13129.84|13009.84|13127.97|13007.97|13129.84|13009.84|13127.97|13007.97|9
1627140490000|2021-07-24 15:28:10|13127.82|13007.82|13126.37|13006.37|13127.82|13007.82|13126.29|13006.29|9
1627140500000|2021-07-24 15:28:20|13127.14|13007.14|13124.87|13004.87|13127.14|13007.14|13124.87|13004.87|10
1627140510000|2021-07-24 15:28:30|13124.96|13004.96|13125.91|13005.91|13125.91|13005.91|13124.96|13004.96|10
1627140520000|2021-07-24 15:28:40|13126|13006|13126.75|13006.75|13126.75|13006.75|13125.44|13005.44|10
1627140530000|2021-07-24 15:28:50|13127.04|13007.04|13127.41|13007.41|13127.52|13007.52|13127.04|13007.04|9
1627140540000|2021-07-24 15:29:00|13127.22|13007.22|13126|13006|13127.22|13007.22|13126|13006|10
1627140550000|2021-07-24 15:29:10|13126.1|13006.1|13128.34|13008.34|13128.34|13008.34|13126.1|13006.1|10
1627140560000|2021-07-24 15:29:20|13128.82|13008.82|13129.12|13009.12|13129.12|13009.12|13128.65|13008.65|8
1627140570000|2021-07-24 15:29:30|13129.31|13009.31|13129.43|13009.43|13130.24|13010.24|13129.31|13009.31|7
1627140580000|2021-07-24 15:29:40|13128.42|13008.42|13129.62|13009.62|13129.77|13009.77|13128.36|13008.36|9
1627140590000|2021-07-24 15:29:50|13129.68|13009.68|13129.88|13009.88|13130.15|13010.15|13129.61|13009.61|10
1627140600000|2021-07-24 15:30:00|13129.65|13009.65|13127.21|13007.21|13129.65|13009.65|13127.21|13007.21|9
1627140610000|2021-07-24 15:30:10|13127.1|13007.1|13123.59|13003.59|13127.1|13007.1|13123.59|13003.59|10
1627140620000|2021-07-24 15:30:20|13123.64|13003.64|13122.69|13002.69|13123.99|13003.99|13122.69|13002.69|7
1627140630000|2021-07-24 15:30:30|13121.71|13001.71|13120.15|13000.15|13121.71|13001.71|13120.15|13000.15|10
1627140640000|2021-07-24 15:30:40|13120.13|13000.13|13117.42|12997.42|13120.13|13000.13|13117.33|12997.33|10
1627140650000|2021-07-24 15:30:50|13117.39|12997.39|13117.05|12997.05|13117.56|12997.56|13116.93|12996.93|10
1627140660000|2021-07-24 15:31:00|13117.09|12997.09|13112.18|12992.18|13117.09|12997.09|13112.18|12992.18|10
1627140670000|2021-07-24 15:31:10|13112.62|12992.62|13109.56|12989.56|13112.62|12992.62|13109.56|12989.56|9
1627140680000|2021-07-24 15:31:20|13109.2|12989.2|13106.16|12986.16|13109.2|12989.2|13106.16|12986.16|10
1627140690000|2021-07-24 15:31:30|13106.21|12986.21|13103.92|12983.92|13106.21|12986.21|13103.87|12983.87|10
1627140700000|2021-07-24 15:31:40|13103.85|12983.85|13104.31|12984.31|13104.46|12984.46|13103.38|12983.38|8
1627140710000|2021-07-24 15:31:50|13104.08|12984.08|13103.23|12983.23|13104.08|12984.08|13102.31|12982.31|10
1627140720000|2021-07-24 15:32:00|13103.05|12983.05|13102.93|12982.93|13103.05|12983.05|13102.75|12982.75|9
1627140730000|2021-07-24 15:32:10|13103.18|12983.18|13105.52|12985.52|13105.52|12985.52|13103.18|12983.18|10
1627140740000|2021-07-24 15:32:20|13105.4|12985.4|13103.47|12983.47|13105.42|12985.42|13103.47|12983.47|10
1627140750000|2021-07-24 15:32:30|13103.54|12983.54|13102.65|12982.65|13103.54|12983.54|13102.31|12982.31|10
1627140760000|2021-07-24 15:32:40|13103.26|12983.26|13102.89|12982.89|13104.08|12984.08|13102.8|12982.8|9
1627140770000|2021-07-24 15:32:50|13102.79|12982.79|13103.28|12983.28|13103.28|12983.28|13102.3|12982.3|10
1627140780000|2021-07-24 15:33:00|13103.46|12983.46|13103.96|12983.96|13104.76|12984.76|13103.1|12983.1|10
1627140790000|2021-07-24 15:33:10|13103.97|12983.97|13106.99|12986.99|13106.99|12986.99|13103.86|12983.86|10
1627140800000|2021-07-24 15:33:20|13106.63|12986.63|13108.48|12988.48|13108.61|12988.61|13106.63|12986.63|10
1627140810000|2021-07-24 15:33:30|13108.75|12988.75|13112.64|12992.64|13112.65|12992.65|13108.75|12988.75|9
1627140820000|2021-07-24 15:33:40|13113.03|12993.03|13113.17|12993.17|13114.07|12994.07|13113.03|12993.03|10
1627140830000|2021-07-24 15:33:50|13113.32|12993.32|13112.4|12992.4|13114.2|12994.2|13112.33|12992.33|9
1627140840000|2021-07-24 15:34:00|13112.49|12992.49|13111.62|12991.62|13112.55|12992.55|13111.43|12991.43|9
1627140850000|2021-07-24 15:34:10|13111.53|12991.53|13113.04|12993.04|13113.07|12993.07|13111.53|12991.53|10
1627140860000|2021-07-24 15:34:20|13113.22|12993.22|13114.86|12994.86|13114.86|12994.86|13113.22|12993.22|9
1627140870000|2021-07-24 15:34:30|13115.03|12995.03|13115.21|12995.21|13115.65|12995.65|13115.03|12995.03|9
1627140880000|2021-07-24 15:34:40|13115.33|12995.33|13113.22|12993.22|13115.33|12995.33|13113.22|12993.22|9
1627140890000|2021-07-24 15:34:50|13113.03|12993.03|13112.57|12992.57|13113.8|12993.8|13112.29|12992.29|10
1627140900000|2021-07-24 15:35:00|13112.58|12992.58|13113.08|12993.08|13113.59|12993.59|13112.58|12992.58|9
1627140910000|2021-07-24 15:35:10|13112.66|12992.66|13108.62|12988.62|13112.66|12992.66|13108.62|12988.62|10
1627140920000|2021-07-24 15:35:20|13107.89|12987.89|13105.27|12985.27|13107.89|12987.89|13105.21|12985.21|10
1627140930000|2021-07-24 15:35:30|13104.64|12984.64|13104.34|12984.34|13105.43|12985.43|13104.34|12984.34|8
1627140940000|2021-07-24 15:35:40|13104.27|12984.27|13103.41|12983.41|13105.04|12985.04|13103.41|12983.41|9
1627140950000|2021-07-24 15:35:50|13103.24|12983.24|13102.06|12982.06|13103.47|12983.47|13102.06|12982.06|9
1627140960000|2021-07-24 15:36:00|13101.97|12981.97|13100.67|12980.67|13101.97|12981.97|13100.67|12980.67|9
1627140970000|2021-07-24 15:36:10|13100.66|12980.66|13100.79|12980.79|13100.95|12980.95|13100.62|12980.62|10
1627140980000|2021-07-24 15:36:20|13100.65|12980.65|13101.17|12981.17|13101.37|12981.37|13100.65|12980.65|7
1627140990000|2021-07-24 15:36:30|13101.01|12981.01|13098.74|12978.74|13101.01|12981.01|13098.74|12978.74|10
1627141000000|2021-07-24 15:36:40|13098.22|12978.22|13096.43|12976.43|13098.22|12978.22|13096.43|12976.43|10
1627141010000|2021-07-24 15:36:50|13096.32|12976.32|13096.81|12976.81|13097.48|12977.48|13096.32|12976.32|8
1627141020000|2021-07-24 15:37:00|13096.79|12976.79|13095.64|12975.64|13096.79|12976.79|13095.48|12975.48|10
1627141030000|2021-07-24 15:37:10|13095.54|12975.54|13095.11|12975.11|13096.81|12976.81|13095.11|12975.11|9
1627141040000|2021-07-24 15:37:20|13095.35|12975.35|13093.95|12973.95|13095.97|12975.97|13093.95|12973.95|10
1627141050000|2021-07-24 15:37:30|13093.91|12973.91|13092.24|12972.24|13093.91|12973.91|13092.24|12972.24|10
1627141060000|2021-07-24 15:37:40|13092.22|12972.22|13090.31|12970.31|13092.38|12972.38|13090.31|12970.31|9
1627141070000|2021-07-24 15:37:50|13090.19|12970.19|13089.83|12969.83|13090.31|12970.31|13089.81|12969.81|10
1627141080000|2021-07-24 15:38:00|13088.91|12968.91|13089.52|12969.52|13089.52|12969.52|13088.19|12968.19|9
1627141090000|2021-07-24 15:38:10|13089.51|12969.51|13089.54|12969.54|13089.63|12969.63|13089.51|12969.51|10
1627141100000|2021-07-24 15:38:20|13089.59|12969.59|13090.23|12970.23|13090.35|12970.35|13089.58|12969.58|10
1627141110000|2021-07-24 15:38:30|13090.3|12970.3|13088.93|12968.93|13090.3|12970.3|13088.93|12968.93|9
1627141120000|2021-07-24 15:38:40|13087.87|12967.87|13088.64|12968.64|13088.64|12968.64|13087.87|12967.87|8
1627141130000|2021-07-24 15:38:50|13088.45|12968.45|13088.14|12968.14|13088.5|12968.5|13087.97|12967.97|9
1627141140000|2021-07-24 15:39:00|13088.1|12968.1|13088.42|12968.42|13088.51|12968.51|13087.74|12967.74|9
1627141150000|2021-07-24 15:39:10|13088.38|12968.38|13087.98|12967.98|13088.58|12968.58|13087.5|12967.5|10
1627141160000|2021-07-24 15:39:20|13087.9|12967.9|13087.96|12967.96|13088.08|12968.08|13087.8|12967.8|9
1627141170000|2021-07-24 15:39:30|13087.5|12967.5|13087.34|12967.34|13087.5|12967.5|13087.25|12967.25|10
1627141180000|2021-07-24 15:39:40|13086.91|12966.91|13087.64|12967.64|13087.64|12967.64|13086.7|12966.7|9
1627141190000|2021-07-24 15:39:50|13087.77|12967.77|13087.08|12967.08|13088.83|12968.83|13087.08|12967.08|7
1627141200000|2021-07-24 15:40:00|13087.81|12967.81|13087.36|12967.36|13087.81|12967.81|13087.36|12967.36|6
1627141210000|2021-07-24 15:40:10|13087.17|12967.17|13087.51|12967.51|13087.74|12967.74|13087.11|12967.11|10
1627141220000|2021-07-24 15:40:20|13087.52|12967.52|13086.44|12966.44|13087.82|12967.82|13086.44|12966.44|10
1627141230000|2021-07-24 15:40:30|13086.02|12966.02|13086.56|12966.56|13086.71|12966.71|13085.05|12965.05|10
1627141240000|2021-07-24 15:40:40|13086.51|12966.51|13085.47|12965.47|13087.34|12967.34|13085.47|12965.47|10
1627141250000|2021-07-24 15:40:50|13086.21|12966.21|13086.54|12966.54|13086.76|12966.76|13085.72|12965.72|9
1627141260000|2021-07-24 15:41:00|13086.24|12966.24|13084.19|12964.19|13086.24|12966.24|13084.16|12964.16|10
1627141270000|2021-07-24 15:41:10|13084.16|12964.16|13078.63|12958.63|13084.2|12964.2|13078.31|12958.31|10
1627141280000|2021-07-24 15:41:20|13078.17|12958.17|13075.98|12955.98|13078.17|12958.17|13075.98|12955.98|10
1627141290000|2021-07-24 15:41:30|13075.54|12955.54|13075.62|12955.62|13076.47|12956.47|13075.03|12955.03|10
1627141300000|2021-07-24 15:41:40|13075.56|12955.56|13072.63|12952.63|13075.56|12955.56|13072.62|12952.62|10
1627141310000|2021-07-24 15:41:50|13072.77|12952.77|13072.08|12952.08|13073.07|12953.07|13071.59|12951.59|10
1627141320000|2021-07-24 15:42:00|13071.98|12951.98|13072.34|12952.34|13072.79|12952.79|13071.98|12951.98|9
1627141330000|2021-07-24 15:42:10|13072.14|12952.14|13069.1|12949.1|13072.14|12952.14|13067.82|12947.82|10
1627141340000|2021-07-24 15:42:20|13069.75|12949.75|13068.77|12948.77|13069.75|12949.75|13068.69|12948.69|10
1627141350000|2021-07-24 15:42:30|13067.49|12947.49|13068.19|12948.19|13068.44|12948.44|13067.49|12947.49|9
1627141360000|2021-07-24 15:42:40|13068.1|12948.1|13066.97|12946.97|13068.1|12948.1|13065.77|12945.77|10
1627141370000|2021-07-24 15:42:50|13066.74|12946.74|13069.92|12949.92|13069.92|12949.92|13066.74|12946.74|10
1627141380000|2021-07-24 15:43:00|13070.51|12950.51|13071.31|12951.31|13071.31|12951.31|13070.32|12950.32|10
1627141390000|2021-07-24 15:43:10|13072.62|12952.62|13074.53|12954.53|13074.59|12954.59|13072.62|12952.62|10
1627141400000|2021-07-24 15:43:20|13074.52|12954.52|13076|12956|13076|12956|13074.44|12954.44|10
1627141410000|2021-07-24 15:43:30|13075.92|12955.92|13076.42|12956.42|13077.4|12957.4|13075.92|12955.92|10
1627141420000|2021-07-24 15:43:40|13076.65|12956.65|13082.14|12962.14|13082.14|12962.14|13076.65|12956.65|10
1627141430000|2021-07-24 15:43:50|13082.6|12962.6|13083.29|12963.29|13083.39|12963.39|13082.26|12962.26|9
1627141440000|2021-07-24 15:44:00|13083.9|12963.9|13087.17|12967.17|13087.17|12967.17|13083.9|12963.9|9
1627141450000|2021-07-24 15:44:10|13086.32|12966.32|13086.85|12966.85|13087.67|12967.67|13086.32|12966.32|8
1627141460000|2021-07-24 15:44:20|13085.98|12965.98|13085.31|12965.31|13087.03|12967.03|13085.31|12965.31|9
1627141470000|2021-07-24 15:44:30|13084.58|12964.58|13082.91|12962.91|13084.58|12964.58|13082.91|12962.91|10
1627141480000|2021-07-24 15:44:40|13082.89|12962.89|13082.01|12962.01|13083.23|12963.23|13082.01|12962.01|9
1627141490000|2021-07-24 15:44:50|13081.89|12961.89|13082.13|12962.13|13082.79|12962.79|13081.57|12961.57|8
1627141500000|2021-07-24 15:45:00|13081.84|12961.84|13082.67|12962.67|13083.45|12963.45|13081.84|12961.84|10
1627141510000|2021-07-24 15:45:10|13082.58|12962.58|13078.41|12958.41|13082.68|12962.68|13078.41|12958.41|10
1627141520000|2021-07-24 15:45:20|13078.13|12958.13|13074.3|12954.3|13078.13|12958.13|13074.3|12954.3|10
1627141530000|2021-07-24 15:45:30|13074.27|12954.27|13072.38|12952.38|13074.27|12954.27|13072.36|12952.36|9
1627141540000|2021-07-24 15:45:40|13072.26|12952.26|13070.66|12950.66|13072.26|12952.26|13070.66|12950.66|10
1627141550000|2021-07-24 15:45:50|13070.65|12950.65|13069.69|12949.69|13070.67|12950.67|13069.69|12949.69|9
1627141560000|2021-07-24 15:46:00|13069.47|12949.47|13069.16|12949.16|13069.47|12949.47|13068.6|12948.6|10
1627141570000|2021-07-24 15:46:10|13068.76|12948.76|13069.41|12949.41|13070.49|12950.49|13068.75|12948.75|10
1627141580000|2021-07-24 15:46:20|13069.54|12949.54|13069.9|12949.9|13070.43|12950.43|13069.54|12949.54|9
1627141590000|2021-07-24 15:46:30|13070.04|12950.04|13071.5|12951.5|13072.34|12952.34|13070.04|12950.04|10
1627141600000|2021-07-24 15:46:40|13071.8|12951.8|13072.54|12952.54|13073.32|12953.32|13071.64|12951.64|10
1627141610000|2021-07-24 15:46:50|13075.4|12955.4|13076.8|12956.8|13077.09|12957.09|13075.4|12955.4|9
1627141620000|2021-07-24 15:47:00|13076.79|12956.79|13075.41|12955.41|13076.79|12956.79|13075.13|12955.13|10
1627141630000|2021-07-24 15:47:10|13075.36|12955.36|13075.83|12955.83|13075.83|12955.83|13075.27|12955.27|10
1627141640000|2021-07-24 15:47:20|13075.78|12955.78|13075.23|12955.23|13076.02|12956.02|13075.23|12955.23|7
1627141650000|2021-07-24 15:47:30|13075.3|12955.3|13074.07|12954.07|13075.3|12955.3|13074.07|12954.07|9
1627141660000|2021-07-24 15:47:40|13074.16|12954.16|13072.69|12952.69|13074.18|12954.18|13072.69|12952.69|9
1627141670000|2021-07-24 15:47:50|13073.6|12953.6|13073.27|12953.27|13073.6|12953.6|13073.2|12953.2|8
1627141680000|2021-07-24 15:48:00|13073.49|12953.49|13073.7|12953.7|13073.7|12953.7|13072.79|12952.79|10
1627141690000|2021-07-24 15:48:10|13073.26|12953.26|13073.17|12953.17|13073.85|12953.85|13073.17|12953.17|9
1627141700000|2021-07-24 15:48:20|13073.16|12953.16|13073.59|12953.59|13074.48|12954.48|13073.16|12953.16|9
1627141710000|2021-07-24 15:48:30|13072.18|12952.18|13073.59|12953.59|13073.59|12953.59|13072.18|12952.18|10
1627141720000|2021-07-24 15:48:40|13073.58|12953.58|13072.29|12952.29|13073.73|12953.73|13072.27|12952.27|9
1627141730000|2021-07-24 15:48:50|13072.44|12952.44|13072.64|12952.64|13072.72|12952.72|13072.44|12952.44|7
1627141740000|2021-07-24 15:49:00|13072.78|12952.78|13074.27|12954.27|13074.7|12954.7|13072.78|12952.78|10
1627141750000|2021-07-24 15:49:10|13073.09|12953.09|13073.29|12953.29|13074.16|12954.16|13073.09|12953.09|10
1627141760000|2021-07-24 15:49:20|13072.79|12952.79|13072.8|12952.8|13073.56|12953.56|13072.61|12952.61|7
1627141770000|2021-07-24 15:49:30|13072.82|12952.82|13077.33|12957.33|13077.33|12957.33|13072.82|12952.82|10
1627141780000|2021-07-24 15:49:40|13077.62|12957.62|13080.78|12960.78|13080.78|12960.78|13077.62|12957.62|10
1627141790000|2021-07-24 15:49:50|13080.91|12960.91|13083.16|12963.16|13083.16|12963.16|13080.91|12960.91|9
1627141800000|2021-07-24 15:50:00|13083.81|12963.81|13087.27|12967.27|13087.27|12967.27|13083.39|12963.39|9
1627141810000|2021-07-24 15:50:10|13087.29|12967.29|13090.69|12970.69|13090.69|12970.69|13087.29|12967.29|9
1627141820000|2021-07-24 15:50:20|13090.74|12970.74|13090.92|12970.92|13091.4|12971.4|13090.74|12970.74|10
1627141830000|2021-07-24 15:50:30|13090.64|12970.64|13090.29|12970.29|13090.64|12970.64|13089.37|12969.37|9
1627141840000|2021-07-24 15:50:40|13090.46|12970.46|13090.59|12970.59|13090.63|12970.63|13089.63|12969.63|9
1627141850000|2021-07-24 15:50:50|13090.82|12970.82|13090.09|12970.09|13090.82|12970.82|13090.03|12970.03|10
1627141860000|2021-07-24 15:51:00|13090.18|12970.18|13092.27|12972.27|13092.27|12972.27|13089.84|12969.84|10
1627141870000|2021-07-24 15:51:10|13092.37|12972.37|13098.72|12978.72|13098.72|12978.72|13092.37|12972.37|9
1627141880000|2021-07-24 15:51:20|13098.85|12978.85|13098.78|12978.78|13100.25|12980.25|13098.78|12978.78|10
1627141890000|2021-07-24 15:51:30|13098.77|12978.77|13097.75|12977.75|13098.79|12978.79|13097.37|12977.37|9
1627141900000|2021-07-24 15:51:40|13097.71|12977.71|13098.17|12978.17|13098.17|12978.17|13097.71|12977.71|10
1627141910000|2021-07-24 15:51:50|13097.86|12977.86|13097.54|12977.54|13097.86|12977.86|13096.71|12976.71|10
1627141920000|2021-07-24 15:52:00|13097.55|12977.55|13096.62|12976.62|13097.68|12977.68|13096.52|12976.52|10
1627141930000|2021-07-24 15:52:10|13096.66|12976.66|13095.71|12975.71|13097.13|12977.13|13095.71|12975.71|9
1627141940000|2021-07-24 15:52:20|13095.64|12975.64|13093.54|12973.54|13095.64|12975.64|13093.54|12973.54|8
1627141950000|2021-07-24 15:52:30|13093.66|12973.66|13093.86|12973.86|13093.88|12973.88|13093.53|12973.53|10
1627141960000|2021-07-24 15:52:40|13094.83|12974.83|13095.54|12975.54|13095.7|12975.7|13094.83|12974.83|9
1627141970000|2021-07-24 15:52:50|13095.55|12975.55|13095.73|12975.73|13095.76|12975.76|13095.11|12975.11|10
1627141980000|2021-07-24 15:53:00|13095.84|12975.84|13096.24|12976.24|13096.24|12976.24|13094.94|12974.94|9
1627141990000|2021-07-24 15:53:10|13096.1|12976.1|13096.67|12976.67|13096.67|12976.67|13095.89|12975.89|8
1627142000000|2021-07-24 15:53:20|13096.53|12976.53|13095.88|12975.88|13096.53|12976.53|13095.08|12975.08|10
1627142010000|2021-07-24 15:53:30|13095.61|12975.61|13095.02|12975.02|13095.9|12975.9|13095|12975|7
1627142020000|2021-07-24 15:53:40|13094.98|12974.98|13095.66|12975.66|13095.95|12975.95|13094.98|12974.98|8
1627142030000|2021-07-24 15:53:50|13095.65|12975.65|13094.96|12974.96|13095.81|12975.81|13094.9|12974.9|9
1627142040000|2021-07-24 15:54:00|13094.82|12974.82|13096.26|12976.26|13097.18|12977.18|13094.82|12974.82|8
1627142050000|2021-07-24 15:54:10|13097.16|12977.16|13097.35|12977.35|13097.45|12977.45|13096.67|12976.67|9
1627142060000|2021-07-24 15:54:20|13097.42|12977.42|13098.26|12978.26|13098.26|12978.26|13097.39|12977.39|9
1627142070000|2021-07-24 15:54:30|13098.58|12978.58|13098.67|12978.67|13098.76|12978.76|13098.57|12978.57|9
1627142080000|2021-07-24 15:54:40|13098.51|12978.51|13099.27|12979.27|13099.32|12979.32|13098.42|12978.42|9
1627142090000|2021-07-24 15:54:50|13099.26|12979.26|13100.34|12980.34|13100.34|12980.34|13099.14|12979.14|9
1627142100000|2021-07-24 15:55:00|13100.36|12980.36|13100.8|12980.8|13101.03|12981.03|13099.97|12979.97|10
1627142110000|2021-07-24 15:55:10|13100.88|12980.88|13099.18|12979.18|13101.05|12981.05|13099.18|12979.18|9
1627142120000|2021-07-24 15:55:20|13098.92|12978.92|13098.79|12978.79|13099.12|12979.12|13098.79|12978.79|9
1627142130000|2021-07-24 15:55:30|13098.61|12978.61|13097.25|12977.25|13098.61|12978.61|13097.25|12977.25|9
1627142140000|2021-07-24 15:55:40|13096.66|12976.66|13094.27|12974.27|13096.66|12976.66|13094.27|12974.27|10
1627142150000|2021-07-24 15:55:50|13094.28|12974.28|13092.44|12972.44|13094.65|12974.65|13092.44|12972.44|10
1627142160000|2021-07-24 15:56:00|13092.33|12972.33|13091.07|12971.07|13092.33|12972.33|13091.04|12971.04|10
1627142170000|2021-07-24 15:56:10|13091.04|12971.04|13092.83|12972.83|13092.83|12972.83|13090.69|12970.69|9
1627142180000|2021-07-24 15:56:20|13092.63|12972.63|13094.25|12974.25|13094.25|12974.25|13091.59|12971.59|10
1627142190000|2021-07-24 15:56:30|13094.01|12974.01|13092.84|12972.84|13094.01|12974.01|13092.65|12972.65|9
1627142200000|2021-07-24 15:56:40|13092.88|12972.88|13093.47|12973.47|13093.98|12973.98|13092.88|12972.88|9
1627142210000|2021-07-24 15:56:50|13093.56|12973.56|13094.17|12974.17|13094.31|12974.31|13092.64|12972.64|10
1627142220000|2021-07-24 15:57:00|13093.95|12973.95|13093.63|12973.63|13094.07|12974.07|13093.63|12973.63|10
1627142230000|2021-07-24 15:57:10|13093.59|12973.59|13093.91|12973.91|13094.53|12974.53|13093.59|12973.59|10
1627142240000|2021-07-24 15:57:20|13094.26|12974.26|13093.03|12973.03|13094.51|12974.51|13093.03|12973.03|10
1627142250000|2021-07-24 15:57:30|13093.07|12973.07|13092.92|12972.92|13094.01|12974.01|13092.92|12972.92|9
1627142260000|2021-07-24 15:57:40|13092.79|12972.79|13092.85|12972.85|13093.1|12973.1|13092.68|12972.68|10
1627142270000|2021-07-24 15:57:50|13091.54|12971.54|13092.53|12972.53|13092.53|12972.53|13091.16|12971.16|8
1627142280000|2021-07-24 15:58:00|13092.51|12972.51|13091.94|12971.94|13092.77|12972.77|13091.89|12971.89|9
1627142290000|2021-07-24 15:58:10|13092.04|12972.04|13091.97|12971.97|13092.04|12972.04|13091.96|12971.96|8
1627142300000|2021-07-24 15:58:20|13092.06|12972.06|13089.37|12969.37|13092.06|12972.06|13089.37|12969.37|9
1627142310000|2021-07-24 15:58:30|13089.27|12969.27|13087.9|12967.9|13089.39|12969.39|13087.9|12967.9|10
1627142320000|2021-07-24 15:58:40|13087.5|12967.5|13087.42|12967.42|13088.14|12968.14|13087.24|12967.24|10
1627142330000|2021-07-24 15:58:50|13086.93|12966.93|13086.11|12966.11|13086.93|12966.93|13086.11|12966.11|8
1627142340000|2021-07-24 15:59:00|13085.34|12965.34|13084.62|12964.62|13085.39|12965.39|13084.62|12964.62|10
1627142350000|2021-07-24 15:59:10|13084.52|12964.52|13082.17|12962.17|13084.52|12964.52|13082.17|12962.17|10
1627142360000|2021-07-24 15:59:20|13080.67|12960.67|13078.83|12958.83|13081.06|12961.06|13078.83|12958.83|10
1627142370000|2021-07-24 15:59:30|13078.7|12958.7|13077|12957|13078.7|12958.7|13077|12957|10
1627142380000|2021-07-24 15:59:40|13077.14|12957.14|13077.12|12957.12|13077.18|12957.18|13076.22|12956.22|10
1627142390000|2021-07-24 15:59:50|13077.18|12957.18|13077.3|12957.3|13077.3|12957.3|13076.57|12956.57|10
1627142400000|2021-07-24 16:00:00|13077.43|12957.43|13076.74|12956.74|13077.57|12957.57|13076.39|12956.39|10
1627142410000|2021-07-24 16:00:10|13076.27|12956.27|13078.31|12958.31|13078.96|12958.96|13075.77|12955.77|10
1627142420000|2021-07-24 16:00:20|13080.64|12960.64|13084.24|12964.24|13084.24|12964.24|13080.64|12960.64|10
1627142430000|2021-07-24 16:00:30|13084.98|12964.98|13087.39|12967.39|13088.01|12968.01|13084.98|12964.98|10
1627142440000|2021-07-24 16:00:40|13088.87|12968.87|13085.94|12965.94|13088.87|12968.87|13085.94|12965.94|10
1627142450000|2021-07-24 16:00:50|13085.83|12965.83|13084.78|12964.78|13086.01|12966.01|13084.78|12964.78|10
1627142460000|2021-07-24 16:01:00|13083.35|12963.35|13082.12|12962.12|13083.55|12963.55|13081.92|12961.92|10
1627142470000|2021-07-24 16:01:10|13081.97|12961.97|13081.12|12961.12|13081.97|12961.97|13081.12|12961.12|10
1627142480000|2021-07-24 16:01:20|13081.17|12961.17|13078.83|12958.83|13081.93|12961.93|13078.83|12958.83|10
1627142490000|2021-07-24 16:01:30|13078.32|12958.32|13074.84|12954.84|13078.32|12958.32|13074.84|12954.84|10
1627142500000|2021-07-24 16:01:40|13074.71|12954.71|13076.38|12956.38|13076.38|12956.38|13074.71|12954.71|10
1627142510000|2021-07-24 16:01:50|13076.43|12956.43|13075.46|12955.46|13076.46|12956.46|13075.41|12955.41|8
1627142520000|2021-07-24 16:02:00|13075.68|12955.68|13075.53|12955.53|13077.57|12957.57|13075.53|12955.53|10
1627142530000|2021-07-24 16:02:10|13075.85|12955.85|13075.82|12955.82|13076.01|12956.01|13075.06|12955.06|10
1627142540000|2021-07-24 16:02:20|13075.44|12955.44|13075.45|12955.45|13075.66|12955.66|13075.04|12955.04|10
1627142550000|2021-07-24 16:02:30|13075.65|12955.65|13075.25|12955.25|13075.65|12955.65|13074.74|12954.74|10
1627142560000|2021-07-24 16:02:40|13075.15|12955.15|13075.03|12955.03|13075.15|12955.15|13073.99|12953.99|10
1627142570000|2021-07-24 16:02:50|13074.83|12954.83|13074|12954|13075.11|12955.11|13074|12954|10
1627142580000|2021-07-24 16:03:00|13073.53|12953.53|13074.88|12954.88|13075.16|12955.16|13073.43|12953.43|10
1627142590000|2021-07-24 16:03:10|13074.69|12954.69|13076.53|12956.53|13076.53|12956.53|13074.69|12954.69|10
1627142600000|2021-07-24 16:03:20|13076.63|12956.63|13078.85|12958.85|13078.85|12958.85|13076.63|12956.63|10
1627142610000|2021-07-24 16:03:30|13078.63|12958.63|13083.05|12963.05|13083.05|12963.05|13078.63|12958.63|10
1627142620000|2021-07-24 16:03:40|13084.66|12964.66|13086.02|12966.02|13086.77|12966.77|13084.66|12964.66|10
1627142630000|2021-07-24 16:03:50|13086.54|12966.54|13087.61|12967.61|13087.62|12967.62|13086.54|12966.54|10
1627142640000|2021-07-24 16:04:00|13087.8|12967.8|13089.12|12969.12|13089.78|12969.78|13087.55|12967.55|10
1627142650000|2021-07-24 16:04:10|13089.45|12969.45|13090.29|12970.29|13090.36|12970.36|13089.43|12969.43|10
1627142660000|2021-07-24 16:04:20|13090.73|12970.73|13090.67|12970.67|13091.07|12971.07|13089.99|12969.99|10
1627142670000|2021-07-24 16:04:30|13090.75|12970.75|13091.65|12971.65|13091.65|12971.65|13090.75|12970.75|9
1627142680000|2021-07-24 16:04:40|13091.72|12971.72|13094.51|12974.51|13094.52|12974.52|13090.84|12970.84|10
1627142690000|2021-07-24 16:04:50|13094.57|12974.57|13095.22|12975.22|13095.22|12975.22|13093.6|12973.6|10
1627142700000|2021-07-24 16:05:00|13095.61|12975.61|13094.58|12974.58|13096.32|12976.32|13094.58|12974.58|10
1627142710000|2021-07-24 16:05:10|13094.64|12974.64|13095.15|12975.15|13095.34|12975.34|13094.28|12974.28|10
1627142720000|2021-07-24 16:05:20|13094.94|12974.94|13095.95|12975.95|13096.23|12976.23|13094.94|12974.94|10
1627142730000|2021-07-24 16:05:30|13095.69|12975.69|13094.83|12974.83|13095.7|12975.7|13094.79|12974.79|10
1627142740000|2021-07-24 16:05:40|13093.85|12973.85|13091.57|12971.57|13093.85|12973.85|13091.36|12971.36|10
1627142750000|2021-07-24 16:05:50|13090.92|12970.92|13087.73|12967.73|13091.28|12971.28|13087.73|12967.73|10
1627142760000|2021-07-24 16:06:00|13087.57|12967.57|13083.03|12963.03|13087.57|12967.57|13083.03|12963.03|9
1627142770000|2021-07-24 16:06:10|13082.77|12962.77|13083.28|12963.28|13083.67|12963.67|13082.77|12962.77|10
1627142780000|2021-07-24 16:06:20|13082.99|12962.99|13082.3|12962.3|13082.99|12962.99|13082.19|12962.19|10
1627142790000|2021-07-24 16:06:30|13081.02|12961.02|13077.36|12957.36|13081.57|12961.57|13077.36|12957.36|10
1627142800000|2021-07-24 16:06:40|13077.18|12957.18|13075.94|12955.94|13077.18|12957.18|13075.94|12955.94|10
1627142810000|2021-07-24 16:06:50|13075.27|12955.27|13074.43|12954.43|13075.86|12955.86|13074.43|12954.43|9
1627142820000|2021-07-24 16:07:00|13075.48|12955.48|13075.29|12955.29|13075.48|12955.48|13074.79|12954.79|10
1627142830000|2021-07-24 16:07:10|13074.4|12954.4|13072.53|12952.53|13075|12955|13072.53|12952.53|10
1627142840000|2021-07-24 16:07:20|13072.46|12952.46|13069.19|12949.19|13072.46|12952.46|13068.71|12948.71|10
1627142850000|2021-07-24 16:07:30|13069.11|12949.11|13066.6|12946.6|13069.35|12949.35|13066.6|12946.6|10
1627142860000|2021-07-24 16:07:40|13067.1|12947.1|13064.42|12944.42|13067.1|12947.1|13064.42|12944.42|8
1627142870000|2021-07-24 16:07:50|13064.98|12944.98|13064.6|12944.6|13065|12945|13064.39|12944.39|9
1627142880000|2021-07-24 16:08:00|13064.55|12944.55|13064.61|12944.61|13064.61|12944.61|13063.14|12943.14|10
1627142890000|2021-07-24 16:08:10|13064.66|12944.66|13065.99|12945.99|13066.19|12946.19|13064.66|12944.66|10
1627142900000|2021-07-24 16:08:20|13066.39|12946.39|13063.93|12943.93|13066.39|12946.39|13063.93|12943.93|10
1627142910000|2021-07-24 16:08:30|13061.49|12941.49|13060.14|12940.14|13062.82|12942.82|13060.14|12940.14|10
1627142920000|2021-07-24 16:08:40|13059.78|12939.78|13060.16|12940.16|13061.42|12941.42|13059.78|12939.78|10
1627142930000|2021-07-24 16:08:50|13061.57|12941.57|13061.77|12941.77|13062.87|12942.87|13061.57|12941.57|9
1627142940000|2021-07-24 16:09:00|13062.41|12942.41|13056.38|12936.38|13062.41|12942.41|13056.38|12936.38|9
1627142950000|2021-07-24 16:09:10|13056.08|12936.08|13055.67|12935.67|13056.22|12936.22|13055|12935|9
1627142960000|2021-07-24 16:09:20|13055.69|12935.69|13056.27|12936.27|13056.27|12936.27|13054.67|12934.67|10
1627142970000|2021-07-24 16:09:30|13056.28|12936.28|13057.07|12937.07|13057.19|12937.19|13056.28|12936.28|9
1627142980000|2021-07-24 16:09:40|13056.89|12936.89|13058.66|12938.66|13058.84|12938.84|13056.89|12936.89|10
1627142990000|2021-07-24 16:09:50|13059.06|12939.06|13059.52|12939.52|13060.6|12940.6|13059.06|12939.06|9
1627143000000|2021-07-24 16:10:00|13059.71|12939.71|13061.15|12941.15|13061.22|12941.22|13059.6|12939.6|10
1627143010000|2021-07-24 16:10:10|13061.14|12941.14|13060.45|12940.45|13062.12|12942.12|13060.11|12940.11|10
1627143020000|2021-07-24 16:10:20|13060.46|12940.46|13060.57|12940.57|13060.64|12940.64|13060.4|12940.4|10
1627143030000|2021-07-24 16:10:30|13060.59|12940.59|13060.05|12940.05|13060.68|12940.68|13060.05|12940.05|10
1627143040000|2021-07-24 16:10:40|13060.02|12940.02|13059.4|12939.4|13060.02|12940.02|13058.95|12938.95|10
1627143050000|2021-07-24 16:10:50|13059.58|12939.58|13058.25|12938.25|13059.63|12939.63|13058.22|12938.22|10
1627143060000|2021-07-24 16:11:00|13058.27|12938.27|13057.6|12937.6|13058.27|12938.27|13057.6|12937.6|9
1627143070000|2021-07-24 16:11:10|13057.2|12937.2|13055.1|12935.1|13057.23|12937.23|13055.09|12935.09|9
1627143080000|2021-07-24 16:11:20|13056|12936|13056.35|12936.35|13056.35|12936.35|13055.24|12935.24|10
1627143090000|2021-07-24 16:11:30|13056.29|12936.29|13056.31|12936.31|13056.43|12936.43|13056.02|12936.02|9
1627143100000|2021-07-24 16:11:40|13056.9|12936.9|13057.43|12937.43|13057.43|12937.43|13056.72|12936.72|9
1627143110000|2021-07-24 16:11:50|13057.18|12937.18|13057.84|12937.84|13057.84|12937.84|13057.18|12937.18|10
1627143120000|2021-07-24 16:12:00|13057.86|12937.86|13059.32|12939.32|13059.32|12939.32|13057.86|12937.86|10
1627143130000|2021-07-24 16:12:10|13058.88|12938.88|13060.68|12940.68|13060.68|12940.68|13058.88|12938.88|10
1627143140000|2021-07-24 16:12:20|13060.87|12940.87|13059.55|12939.55|13061.28|12941.28|13059.55|12939.55|10
1627143150000|2021-07-24 16:12:30|13059.42|12939.42|13060.5|12940.5|13060.5|12940.5|13059.39|12939.39|10
1627143160000|2021-07-24 16:12:40|13060.7|12940.7|13059.78|12939.78|13060.7|12940.7|13059.19|12939.19|8
1627143170000|2021-07-24 16:12:50|13059.82|12939.82|13062.75|12942.75|13062.82|12942.82|13059.82|12939.82|10
1627143180000|2021-07-24 16:13:00|13062.8|12942.8|13064.74|12944.74|13064.74|12944.74|13062.63|12942.63|10
1627143190000|2021-07-24 16:13:10|13064.93|12944.93|13067.12|12947.12|13067.12|12947.12|13064.34|12944.34|10
1627143200000|2021-07-24 16:13:20|13067.24|12947.24|13067.68|12947.68|13067.68|12947.68|13066.15|12946.15|8
1627143210000|2021-07-24 16:13:30|13067.62|12947.62|13070.6|12950.6|13070.6|12950.6|13067.62|12947.62|10
1627143220000|2021-07-24 16:13:40|13070.79|12950.79|13074.76|12954.76|13074.76|12954.76|13070.79|12950.79|10
1627143230000|2021-07-24 16:13:50|13075.55|12955.55|13078.46|12958.46|13078.46|12958.46|13075.54|12955.54|10
1627143240000|2021-07-24 16:14:00|13078.51|12958.51|13085.13|12965.13|13085.13|12965.13|13078.51|12958.51|10
1627143250000|2021-07-24 16:14:10|13085.55|12965.55|13092.82|12972.82|13092.82|12972.82|13085.55|12965.55|10
1627143260000|2021-07-24 16:14:20|13094.44|12974.44|13095.34|12975.34|13095.8|12975.8|13094.44|12974.44|10
1627143270000|2021-07-24 16:14:30|13095.17|12975.17|13095.36|12975.36|13095.36|12975.36|13094.59|12974.59|9
1627143280000|2021-07-24 16:14:40|13095.57|12975.57|13098.05|12978.05|13098.05|12978.05|13095.57|12975.57|10
1627143290000|2021-07-24 16:14:50|13098.3|12978.3|13098.4|12978.4|13098.45|12978.45|13097.42|12977.42|10
1627143300000|2021-07-24 16:15:00|13099.48|12979.48|13101.89|12981.89|13101.89|12981.89|13099.48|12979.48|10
1627143310000|2021-07-24 16:15:10|13101.91|12981.91|13106.77|12986.77|13106.77|12986.77|13101.91|12981.91|9
1627143320000|2021-07-24 16:15:20|13107.84|12987.84|13111.65|12991.65|13111.65|12991.65|13107.84|12987.84|10
1627143330000|2021-07-24 16:15:30|13111.75|12991.75|13119.59|12999.59|13119.59|12999.59|13111.75|12991.75|10
1627143340000|2021-07-24 16:15:40|13119.99|12999.99|13124.05|13004.05|13124.05|13004.05|13119.99|12999.99|10
1627143350000|2021-07-24 16:15:50|13124.3|13004.3|13123.98|13003.98|13124.68|13004.68|13123.14|13003.14|10
1627143360000|2021-07-24 16:16:00|13124.81|13004.81|13125.14|13005.14|13125.14|13005.14|13124.15|13004.15|10
1627143370000|2021-07-24 16:16:10|13125.27|13005.27|13127.17|13007.17|13127.17|13007.17|13124.63|13004.63|9
1627143380000|2021-07-24 16:16:20|13126.94|13006.94|13128.77|13008.77|13129.13|13009.13|13126.94|13006.94|10
1627143390000|2021-07-24 16:16:30|13128.81|13008.81|13128.81|13008.81|13128.97|13008.97|13128.29|13008.29|10
1627143400000|2021-07-24 16:16:40|13129.81|13009.81|13129.62|13009.62|13129.81|13009.81|13127.52|13007.52|8
1627143410000|2021-07-24 16:16:50|13129.69|13009.69|13131.92|13011.92|13131.92|13011.92|13129.69|13009.69|10
1627143420000|2021-07-24 16:17:00|13132.42|13012.42|13135.4|13015.4|13135.4|13015.4|13132.42|13012.42|10
1627143430000|2021-07-24 16:17:10|13137.54|13017.54|13140.1|13020.1|13140.1|13020.1|13137.54|13017.54|10
1627143440000|2021-07-24 16:17:20|13140.23|13020.23|13142.51|13022.51|13142.51|13022.51|13140.23|13020.23|10
1627143450000|2021-07-24 16:17:30|13142.87|13022.87|13145.04|13025.04|13145.63|13025.63|13142.87|13022.87|10
1627143460000|2021-07-24 16:17:40|13145.36|13025.36|13146.76|13026.76|13146.76|13026.76|13145.35|13025.35|9
1627143470000|2021-07-24 16:17:50|13147.89|13027.89|13150.3|13030.3|13150.3|13030.3|13147.29|13027.29|10
1627143480000|2021-07-24 16:18:00|13150.59|13030.59|13153.22|13033.22|13153.22|13033.22|13150.59|13030.59|10
1627143490000|2021-07-24 16:18:10|13153.44|13033.44|13159.34|13039.34|13159.34|13039.34|13153.44|13033.44|10
1627143500000|2021-07-24 16:18:20|13159.85|13039.85|13164.37|13044.37|13165.41|13045.41|13159.85|13039.85|10
1627143510000|2021-07-24 16:18:30|13164.81|13044.81|13170.75|13050.75|13170.75|13050.75|13164.81|13044.81|10
1627143520000|2021-07-24 16:18:40|13170.3|13050.3|13176.93|13056.93|13176.93|13056.93|13170.3|13050.3|10
1627143530000|2021-07-24 16:18:50|13176.73|13056.73|13174.08|13054.08|13176.73|13056.73|13173.44|13053.44|10
1627143540000|2021-07-24 16:19:00|13174.19|13054.19|13163.67|13043.67|13174.9|13054.9|13163.67|13043.67|10
1627143550000|2021-07-24 16:19:10|13163.22|13043.22|13162.33|13042.33|13163.22|13043.22|13161.14|13041.14|10
1627143560000|2021-07-24 16:19:20|13163.77|13043.77|13167.39|13047.39|13167.55|13047.55|13163.41|13043.41|10
1627143570000|2021-07-24 16:19:30|13168.25|13048.25|13169.13|13049.13|13169.74|13049.74|13168.25|13048.25|10
1627143580000|2021-07-24 16:19:40|13169.45|13049.45|13168.98|13048.98|13170.3|13050.3|13168.98|13048.98|10
1627143590000|2021-07-24 16:19:50|13168.86|13048.86|13166.9|13046.9|13168.86|13048.86|13166.78|13046.78|10
1627143600000|2021-07-24 16:20:00|13167.01|13047.01|13168.7|13048.7|13168.7|13048.7|13166.76|13046.76|10
1627143610000|2021-07-24 16:20:10|13169.19|13049.19|13172.57|13052.57|13172.57|13052.57|13169.07|13049.07|10
1627143620000|2021-07-24 16:20:20|13173.16|13053.16|13173.04|13053.04|13174.42|13054.42|13173.04|13053.04|10
1627143630000|2021-07-24 16:20:30|13173.37|13053.37|13176.33|13056.33|13176.36|13056.36|13173.37|13053.37|10
1627143640000|2021-07-24 16:20:40|13176.47|13056.47|13177.3|13057.3|13177.3|13057.3|13176.44|13056.44|10
1627143650000|2021-07-24 16:20:50|13177.43|13057.43|13176.81|13056.81|13178.18|13058.18|13176.8|13056.8|10
1627143660000|2021-07-24 16:21:00|13176.42|13056.42|13176.14|13056.14|13177.1|13057.1|13176.11|13056.11|10
1627143670000|2021-07-24 16:21:10|13175.64|13055.64|13173.86|13053.86|13175.64|13055.64|13173.68|13053.68|10
1627143680000|2021-07-24 16:21:20|13173.83|13053.83|13174.06|13054.06|13175.03|13055.03|13173.57|13053.57|10
1627143690000|2021-07-24 16:21:30|13174.8|13054.8|13176.29|13056.29|13176.29|13056.29|13173.99|13053.99|10
1627143700000|2021-07-24 16:21:40|13176.32|13056.32|13177.34|13057.34|13177.63|13057.63|13176.2|13056.2|10
1627143710000|2021-07-24 16:21:50|13179|13059|13184.47|13064.47|13184.51|13064.51|13179|13059|10
1627143720000|2021-07-24 16:22:00|13184.59|13064.59|13186.25|13066.25|13186.25|13066.25|13183.89|13063.89|9
1627143730000|2021-07-24 16:22:10|13186.06|13066.06|13187.5|13067.5|13187.6|13067.6|13185.94|13065.94|10
1627143740000|2021-07-24 16:22:20|13187.45|13067.45|13186.36|13066.36|13187.45|13067.45|13186.31|13066.31|10
1627143750000|2021-07-24 16:22:30|13185.95|13065.95|13185.6|13065.6|13186.11|13066.11|13184.89|13064.89|9
1627143760000|2021-07-24 16:22:40|13185.59|13065.59|13185.16|13065.16|13185.98|13065.98|13184.95|13064.95|10
1627143770000|2021-07-24 16:22:50|13184.44|13064.44|13185.31|13065.31|13185.86|13065.86|13184.44|13064.44|10
1627143780000|2021-07-24 16:23:00|13185.45|13065.45|13184.21|13064.21|13185.45|13065.45|13184.21|13064.21|10
1627143790000|2021-07-24 16:23:10|13184.61|13064.61|13183.91|13063.91|13185.37|13065.37|13182.72|13062.72|10
1627143800000|2021-07-24 16:23:20|13184.91|13064.91|13188.73|13068.73|13188.73|13068.73|13184.66|13064.66|10
1627143810000|2021-07-24 16:23:30|13189.71|13069.71|13192.93|13072.93|13192.93|13072.93|13189.71|13069.71|10
1627143820000|2021-07-24 16:23:40|13192.21|13072.21|13195.71|13075.71|13195.71|13075.71|13191.86|13071.86|10
1627143830000|2021-07-24 16:23:50|13196.65|13076.65|13198.95|13078.95|13199.1|13079.1|13196.65|13076.65|9
1627143840000|2021-07-24 16:24:00|13198.85|13078.85|13196.95|13076.95|13198.94|13078.94|13196.95|13076.95|10
1627143850000|2021-07-24 16:24:10|13196.59|13076.59|13195.47|13075.47|13197.48|13077.48|13195.04|13075.04|9
1627143860000|2021-07-24 16:24:20|13195.33|13075.33|13201.68|13081.68|13201.68|13081.68|13195.33|13075.33|10
1627143870000|2021-07-24 16:24:30|13201.71|13081.71|13211.2|13091.2|13211.2|13091.2|13200.03|13080.03|10
1627143880000|2021-07-24 16:24:40|13211.21|13091.21|13202.76|13082.76|13211.21|13091.21|13202.76|13082.76|10
1627143890000|2021-07-24 16:24:50|13202.62|13082.62|13193.21|13073.21|13202.68|13082.68|13192.97|13072.97|10
1627143900000|2021-07-24 16:25:00|13190.37|13070.37|13187.56|13067.56|13191.26|13071.26|13187.56|13067.56|10
1627143910000|2021-07-24 16:25:10|13187.5|13067.5|13184.51|13064.51|13187.5|13067.5|13184.23|13064.23|10
1627143920000|2021-07-24 16:25:20|13184.85|13064.85|13185.89|13065.89|13185.89|13065.89|13184.24|13064.24|10
1627143930000|2021-07-24 16:25:30|13185.56|13065.56|13185.1|13065.1|13185.99|13065.99|13185.06|13065.06|10
1627143940000|2021-07-24 16:25:40|13185.01|13065.01|13184.17|13064.17|13185.01|13065.01|13183.43|13063.43|10
1627143950000|2021-07-24 16:25:50|13183.78|13063.78|13184.62|13064.62|13184.62|13064.62|13182.92|13062.92|10
1627143960000|2021-07-24 16:26:00|13184.73|13064.73|13184.97|13064.97|13184.97|13064.97|13183.91|13063.91|8
1627143970000|2021-07-24 16:26:10|13185.26|13065.26|13186.67|13066.67|13186.67|13066.67|13185.26|13065.26|9
1627143980000|2021-07-24 16:26:20|13187|13067|13187.17|13067.17|13187.55|13067.55|13186.94|13066.94|10
1627143990000|2021-07-24 16:26:30|13187.01|13067.01|13187.83|13067.83|13187.9|13067.9|13186.86|13066.86|10
1627144000000|2021-07-24 16:26:40|13186.59|13066.59|13188.31|13068.31|13188.31|13068.31|13186.47|13066.47|8
1627144010000|2021-07-24 16:26:50|13188.8|13068.8|13195.28|13075.28|13195.28|13075.28|13188.8|13068.8|9
1627144020000|2021-07-24 16:27:00|13195.74|13075.74|13194.87|13074.87|13196.92|13076.92|13194.87|13074.87|10
1627144030000|2021-07-24 16:27:10|13194.42|13074.42|13198.58|13078.58|13198.58|13078.58|13193.58|13073.58|10
1627144040000|2021-07-24 16:27:20|13199.85|13079.85|13207.53|13087.53|13207.53|13087.53|13199.65|13079.65|9
1627144050000|2021-07-24 16:27:30|13207.42|13087.42|13210.28|13090.28|13211.29|13091.29|13207.4|13087.4|10
1627144060000|2021-07-24 16:27:40|13211.71|13091.71|13213.35|13093.35|13214.39|13094.39|13211.71|13091.71|10
1627144070000|2021-07-24 16:27:50|13213.66|13093.66|13214.85|13094.85|13215.16|13095.16|13213.66|13093.66|9
1627144080000|2021-07-24 16:28:00|13214.54|13094.54|13215.9|13095.9|13216.39|13096.39|13214.54|13094.54|10
1627144090000|2021-07-24 16:28:10|13215.38|13095.38|13217.11|13097.11|13217.38|13097.38|13215.38|13095.38|10
1627144100000|2021-07-24 16:28:20|13217.08|13097.08|13215.69|13095.69|13217.08|13097.08|13214.68|13094.68|10
1627144110000|2021-07-24 16:28:30|13215.66|13095.66|13224.29|13104.29|13224.29|13104.29|13215.66|13095.66|10
1627144120000|2021-07-24 16:28:40|13224.15|13104.15|13217.81|13097.81|13224.29|13104.29|13217.81|13097.81|10
1627144130000|2021-07-24 16:28:50|13217.59|13097.59|13215.04|13095.04|13218.05|13098.05|13215.04|13095.04|10
1627144140000|2021-07-24 16:29:00|13214.73|13094.73|13213.38|13093.38|13214.73|13094.73|13212.07|13092.07|10
1627144150000|2021-07-24 16:29:10|13213.66|13093.66|13213.12|13093.12|13213.66|13093.66|13211.65|13091.65|10
1627144160000|2021-07-24 16:29:20|13213.37|13093.37|13214.64|13094.64|13214.64|13094.64|13213.37|13093.37|9
1627144170000|2021-07-24 16:29:30|13214.69|13094.69|13216.95|13096.95|13216.95|13096.95|13214.54|13094.54|10
1627144180000|2021-07-24 16:29:40|13217.11|13097.11|13216.73|13096.73|13217.81|13097.81|13216.73|13096.73|8
1627144190000|2021-07-24 16:29:50|13216.81|13096.81|13220|13100|13220|13100|13216.81|13096.81|9
1627144200000|2021-07-24 16:30:00|13220.16|13100.16|13221.84|13101.84|13222.32|13102.32|13220.11|13100.11|10
1627144210000|2021-07-24 16:30:10|13223.01|13103.01|13222.3|13102.3|13224.86|13104.86|13221.48|13101.48|10
1627144220000|2021-07-24 16:30:20|13223.13|13103.13|13222.5|13102.5|13224.47|13104.47|13222.5|13102.5|10
1627144230000|2021-07-24 16:30:30|13222.24|13102.24|13217.56|13097.56|13222.24|13102.24|13217.56|13097.56|10
1627144240000|2021-07-24 16:30:40|13218.09|13098.09|13212.49|13092.49|13218.09|13098.09|13212.49|13092.49|10
1627144250000|2021-07-24 16:30:50|13212.7|13092.7|13212.63|13092.63|13214.14|13094.14|13212.62|13092.62|10
1627144260000|2021-07-24 16:31:00|13211.45|13091.45|13208.56|13088.56|13211.48|13091.48|13208.56|13088.56|10
1627144270000|2021-07-24 16:31:10|13208.62|13088.62|13205.36|13085.36|13208.62|13088.62|13205.02|13085.02|10
1627144280000|2021-07-24 16:31:20|13205.02|13085.02|13205.58|13085.58|13205.58|13085.58|13203.24|13083.24|9
1627144290000|2021-07-24 16:31:30|13205.78|13085.78|13207.54|13087.54|13207.55|13087.55|13205.17|13085.17|10
1627144300000|2021-07-24 16:31:40|13208.73|13088.73|13213.71|13093.71|13213.71|13093.71|13208.73|13088.73|9
1627144310000|2021-07-24 16:31:50|13213.81|13093.81|13219.03|13099.03|13219.42|13099.42|13213.81|13093.81|10
1627144320000|2021-07-24 16:32:00|13218.83|13098.83|13221.51|13101.51|13221.78|13101.78|13218.83|13098.83|10
1627144330000|2021-07-24 16:32:10|13221.58|13101.58|13223.8|13103.8|13223.8|13103.8|13221.58|13101.58|10
1627144340000|2021-07-24 16:32:20|13225.49|13105.49|13225.07|13105.07|13225.49|13105.49|13224.36|13104.36|10
1627144350000|2021-07-24 16:32:30|13224.95|13104.95|13227.75|13107.75|13227.75|13107.75|13224.95|13104.95|10
1627144360000|2021-07-24 16:32:40|13228.24|13108.24|13227.17|13107.17|13228.61|13108.61|13227.17|13107.17|10
1627144370000|2021-07-24 16:32:50|13227.43|13107.43|13226.06|13106.06|13227.54|13107.54|13225.52|13105.52|10
1627144380000|2021-07-24 16:33:00|13225.99|13105.99|13224.97|13104.97|13225.99|13105.99|13224.76|13104.76|10
1627144390000|2021-07-24 16:33:10|13224.6|13104.6|13220.3|13100.3|13224.6|13104.6|13220.3|13100.3|10
1627144400000|2021-07-24 16:33:20|13219.24|13099.24|13218|13098|13219.24|13099.24|13217.04|13097.04|10
1627144410000|2021-07-24 16:33:30|13218.71|13098.71|13219.29|13099.29|13219.7|13099.7|13218.71|13098.71|10
1627144420000|2021-07-24 16:33:40|13219.43|13099.43|13219.37|13099.37|13219.92|13099.92|13219.06|13099.06|10
1627144430000|2021-07-24 16:33:50|13219.01|13099.01|13219.38|13099.38|13219.38|13099.38|13218.82|13098.82|9
1627144440000|2021-07-24 16:34:00|13219.37|13099.37|13220.25|13100.25|13220.25|13100.25|13219.37|13099.37|10
1627144450000|2021-07-24 16:34:10|13220.28|13100.28|13220.18|13100.18|13220.28|13100.28|13219.26|13099.26|10
1627144460000|2021-07-24 16:34:20|13220.05|13100.05|13219.41|13099.41|13220.05|13100.05|13218.59|13098.59|10
1627144470000|2021-07-24 16:34:30|13219.27|13099.27|13221.21|13101.21|13221.21|13101.21|13219.27|13099.27|10
1627144480000|2021-07-24 16:34:40|13221.39|13101.39|13223.18|13103.18|13223.18|13103.18|13220.67|13100.67|10
1627144490000|2021-07-24 16:34:50|13223.83|13103.83|13224.29|13104.29|13224.29|13104.29|13223.24|13103.24|10
1627144500000|2021-07-24 16:35:00|13224.35|13104.35|13224.57|13104.57|13224.57|13104.57|13223.46|13103.46|10
1627144510000|2021-07-24 16:35:10|13224.58|13104.58|13224.26|13104.26|13224.72|13104.72|13224.08|13104.08|10
1627144520000|2021-07-24 16:35:20|13224.09|13104.09|13222.63|13102.63|13224.09|13104.09|13222.32|13102.32|10
1627144530000|2021-07-24 16:35:30|13221.94|13101.94|13218.89|13098.89|13221.94|13101.94|13218.89|13098.89|10
1627144540000|2021-07-24 16:35:40|13218.81|13098.81|13216.9|13096.9|13219.15|13099.15|13216.9|13096.9|10
1627144550000|2021-07-24 16:35:50|13216.94|13096.94|13213.94|13093.94|13216.94|13096.94|13213.94|13093.94|8
1627144560000|2021-07-24 16:36:00|13213.85|13093.85|13212.05|13092.05|13213.85|13093.85|13211.93|13091.93|10
1627144570000|2021-07-24 16:36:10|13211.76|13091.76|13212.28|13092.28|13212.71|13092.71|13210.59|13090.59|10
1627144580000|2021-07-24 16:36:20|13212.36|13092.36|13213.58|13093.58|13213.82|13093.82|13212.36|13092.36|10
1627144590000|2021-07-24 16:36:30|13213.55|13093.55|13213.76|13093.76|13213.76|13093.76|13212.34|13092.34|10
1627144600000|2021-07-24 16:36:40|13213.58|13093.58|13213.38|13093.38|13214.04|13094.04|13213.38|13093.38|10
1627144610000|2021-07-24 16:36:50|13213.54|13093.54|13214.25|13094.25|13214.25|13094.25|13213.51|13093.51|9
1627144620000|2021-07-24 16:37:00|13214.45|13094.45|13218.16|13098.16|13218.63|13098.63|13214.45|13094.45|9
1627144630000|2021-07-24 16:37:10|13218.36|13098.36|13220.91|13100.91|13220.91|13100.91|13218.16|13098.16|10
1627144640000|2021-07-24 16:37:20|13221.35|13101.35|13221.85|13101.85|13222.24|13102.24|13221.28|13101.28|10
1627144650000|2021-07-24 16:37:30|13221.82|13101.82|13223.5|13103.5|13223.62|13103.62|13221.82|13101.82|9
1627144660000|2021-07-24 16:37:40|13223.55|13103.55|13223.12|13103.12|13223.78|13103.78|13223.12|13103.12|10
1627144670000|2021-07-24 16:37:50|13223.22|13103.22|13223.27|13103.27|13223.83|13103.83|13222.65|13102.65|10
1627144680000|2021-07-24 16:38:00|13222.94|13102.94|13221.99|13101.99|13223.62|13103.62|13221.45|13101.45|10
1627144690000|2021-07-24 16:38:10|13222.03|13102.03|13222.22|13102.22|13222.66|13102.66|13221.99|13101.99|10
1627144700000|2021-07-24 16:38:20|13222.17|13102.17|13222.27|13102.27|13222.27|13102.27|13221.15|13101.15|10
1627144710000|2021-07-24 16:38:30|13222.36|13102.36|13222.11|13102.11|13222.49|13102.49|13221.97|13101.97|9
1627144720000|2021-07-24 16:38:40|13222.14|13102.14|13222.28|13102.28|13223.09|13103.09|13221.92|13101.92|9
1627144730000|2021-07-24 16:38:50|13222.43|13102.43|13223.21|13103.21|13223.21|13103.21|13222.15|13102.15|10
1627144740000|2021-07-24 16:39:00|13223.15|13103.15|13224.93|13104.93|13224.93|13104.93|13222.97|13102.97|10
1627144750000|2021-07-24 16:39:10|13225.36|13105.36|13227.52|13107.52|13228.24|13108.24|13225.36|13105.36|10
1627144760000|2021-07-24 16:39:20|13228.11|13108.11|13226.18|13106.18|13228.27|13108.27|13225.68|13105.68|10
1627144770000|2021-07-24 16:39:30|13226.15|13106.15|13225.29|13105.29|13226.15|13106.15|13225.05|13105.05|9
1627144780000|2021-07-24 16:39:40|13225.61|13105.61|13228.94|13108.94|13228.94|13108.94|13225.61|13105.61|10
1627144790000|2021-07-24 16:39:50|13229.1|13109.1|13229.25|13109.25|13229.44|13109.44|13228.84|13108.84|8
1627144800000|2021-07-24 16:40:00|13229.17|13109.17|13229.25|13109.25|13230.62|13110.62|13229.17|13109.17|10
1627144810000|2021-07-24 16:40:10|13229.48|13109.48|13230.86|13110.86|13230.86|13110.86|13229.25|13109.25|9
1627144820000|2021-07-24 16:40:20|13230.89|13110.89|13232.76|13112.76|13232.76|13112.76|13230.49|13110.49|10
1627144830000|2021-07-24 16:40:30|13232.86|13112.86|13235.97|13115.97|13235.97|13115.97|13232.86|13112.86|10
1627144840000|2021-07-24 16:40:40|13236.05|13116.05|13241.97|13121.97|13242.01|13122.01|13236.05|13116.05|9
1627144850000|2021-07-24 16:40:50|13242.35|13122.35|13245.58|13125.58|13245.67|13125.67|13242.23|13122.23|10
1627144860000|2021-07-24 16:41:00|13245.59|13125.59|13253.96|13133.96|13253.96|13133.96|13245.59|13125.59|10
1627144870000|2021-07-24 16:41:10|13253.18|13133.18|13254.3|13134.3|13254.69|13134.69|13253.14|13133.14|10
1627144880000|2021-07-24 16:41:20|13254.12|13134.12|13248.91|13128.91|13254.12|13134.12|13248.72|13128.72|10
1627144890000|2021-07-24 16:41:30|13248.25|13128.25|13242.96|13122.96|13248.25|13128.25|13242.96|13122.96|10
1627144900000|2021-07-24 16:41:40|13242.99|13122.99|13242.85|13122.85|13242.99|13122.99|13242.41|13122.41|7
1627144910000|2021-07-24 16:41:50|13242.88|13122.88|13243.17|13123.17|13243.83|13123.83|13242.88|13122.88|10
1627144920000|2021-07-24 16:42:00|13243.12|13123.12|13243.52|13123.52|13243.66|13123.66|13242.98|13122.98|10
1627144930000|2021-07-24 16:42:10|13243.49|13123.49|13243.6|13123.6|13243.65|13123.65|13243.21|13123.21|9
1627144940000|2021-07-24 16:42:20|13243.39|13123.39|13240.94|13120.94|13243.42|13123.42|13240.94|13120.94|10
1627144950000|2021-07-24 16:42:30|13240.87|13120.87|13238.52|13118.52|13241.76|13121.76|13238.2|13118.2|10
1627144960000|2021-07-24 16:42:40|13238.06|13118.06|13240.13|13120.13|13240.13|13120.13|13237.92|13117.92|10
1627144970000|2021-07-24 16:42:50|13240.25|13120.25|13248.07|13128.07|13248.07|13128.07|13240.25|13120.25|10
1627144980000|2021-07-24 16:43:00|13248.77|13128.77|13252.58|13132.58|13252.58|13132.58|13248.77|13128.77|10
1627144990000|2021-07-24 16:43:10|13252.79|13132.79|13252.19|13132.19|13252.79|13132.79|13251.66|13131.66|8
1627145000000|2021-07-24 16:43:20|13251.32|13131.32|13251.62|13131.62|13251.62|13131.62|13251.01|13131.01|10
1627145010000|2021-07-24 16:43:30|13251.19|13131.19|13251.26|13131.26|13251.26|13131.26|13250.19|13130.19|10
1627145020000|2021-07-24 16:43:40|13251.12|13131.12|13250.75|13130.75|13251.24|13131.24|13250.24|13130.24|9
1627145030000|2021-07-24 16:43:50|13250.77|13130.77|13252.59|13132.59|13252.59|13132.59|13250.76|13130.76|10
1627145040000|2021-07-24 16:44:00|13253.75|13133.75|13254.55|13134.55|13254.55|13134.55|13253.75|13133.75|10
1627145050000|2021-07-24 16:44:10|13255.16|13135.16|13259.4|13139.4|13259.4|13139.4|13254.87|13134.87|10
1627145060000|2021-07-24 16:44:20|13260.76|13140.76|13266.11|13146.11|13266.11|13146.11|13260.76|13140.76|10
1627145070000|2021-07-24 16:44:30|13266.61|13146.61|13267.39|13147.39|13267.53|13147.53|13266.57|13146.57|10
1627145080000|2021-07-24 16:44:40|13267.55|13147.55|13268.16|13148.16|13269.82|13149.82|13267.55|13147.55|10
1627145090000|2021-07-24 16:44:50|13268.1|13148.1|13267.8|13147.8|13269.85|13149.85|13267.8|13147.8|10
1627145100000|2021-07-24 16:45:00|13267.57|13147.57|13264.9|13144.9|13267.57|13147.57|13264.9|13144.9|10
1627145110000|2021-07-24 16:45:10|13264.96|13144.96|13265.3|13145.3|13266.09|13146.09|13264.68|13144.68|10
1627145120000|2021-07-24 16:45:20|13264.97|13144.97|13267.02|13147.02|13268.66|13148.66|13264.97|13144.97|10
1627145130000|2021-07-24 16:45:30|13267.95|13147.95|13268.21|13148.21|13268.21|13148.21|13267.32|13147.32|10
1627145140000|2021-07-24 16:45:40|13268.58|13148.58|13269.81|13149.81|13269.83|13149.83|13268.23|13148.23|10
1627145150000|2021-07-24 16:45:50|13269.91|13149.91|13273.22|13153.22|13273.22|13153.22|13269.91|13149.91|10
1627145160000|2021-07-24 16:46:00|13272.75|13152.75|13274.73|13154.73|13274.73|13154.73|13272.75|13152.75|10
1627145170000|2021-07-24 16:46:10|13274.6|13154.6|13276.37|13156.37|13276.37|13156.37|13273.99|13153.99|10
1627145180000|2021-07-24 16:46:20|13277.91|13157.91|13274.79|13154.79|13278.26|13158.26|13274.79|13154.79|10
1627145190000|2021-07-24 16:46:30|13274.74|13154.74|13272.74|13152.74|13274.74|13154.74|13272.52|13152.52|10
1627145200000|2021-07-24 16:46:40|13273.6|13153.6|13272.57|13152.57|13274.4|13154.4|13272.57|13152.57|9
1627145210000|2021-07-24 16:46:50|13271.94|13151.94|13273.53|13153.53|13273.53|13153.53|13271.75|13151.75|8
1627145220000|2021-07-24 16:47:00|13272.48|13152.48|13272.73|13152.73|13272.73|13152.73|13270.95|13150.95|10
1627145230000|2021-07-24 16:47:10|13272.23|13152.23|13273.78|13153.78|13273.78|13153.78|13272.23|13152.23|10
1627145240000|2021-07-24 16:47:20|13274.51|13154.51|13274.61|13154.61|13275.06|13155.06|13274.38|13154.38|10
1627145250000|2021-07-24 16:47:30|13273.83|13153.83|13271.96|13151.96|13273.83|13153.83|13271.96|13151.96|10
1627145260000|2021-07-24 16:47:40|13272.22|13152.22|13275.05|13155.05|13275.39|13155.39|13272.22|13152.22|10
1627145270000|2021-07-24 16:47:50|13275.2|13155.2|13273.56|13153.56|13275.2|13155.2|13273.53|13153.53|10
1627145280000|2021-07-24 16:48:00|13272.3|13152.3|13276.62|13156.62|13276.62|13156.62|13271.13|13151.13|10
1627145290000|2021-07-24 16:48:10|13274.96|13154.96|13280.24|13160.24|13280.24|13160.24|13273.67|13153.67|10
1627145300000|2021-07-24 16:48:20|13280.9|13160.9|13277.71|13157.71|13281.59|13161.59|13277.71|13157.71|10
1627145310000|2021-07-24 16:48:30|13277.56|13157.56|13275.48|13155.48|13277.56|13157.56|13275.48|13155.48|10
1627145320000|2021-07-24 16:48:40|13275.47|13155.47|13276.19|13156.19|13276.5|13156.5|13274.46|13154.46|10
1627145330000|2021-07-24 16:48:50|13276.18|13156.18|13275.83|13155.83|13276.18|13156.18|13274.92|13154.92|10
1627145340000|2021-07-24 16:49:00|13275.57|13155.57|13277.18|13157.18|13278.53|13158.53|13275.57|13155.57|10
1627145350000|2021-07-24 16:49:10|13278.14|13158.14|13277.98|13157.98|13280.31|13160.31|13277.98|13157.98|10
1627145360000|2021-07-24 16:49:20|13277.99|13157.99|13281.07|13161.07|13281.21|13161.21|13277.99|13157.99|10
1627145370000|2021-07-24 16:49:30|13281.5|13161.5|13283.49|13163.49|13284.3|13164.3|13281.47|13161.47|10
1627145380000|2021-07-24 16:49:40|13283.29|13163.29|13289.43|13169.43|13289.43|13169.43|13282.9|13162.9|10
1627145390000|2021-07-24 16:49:50|13290.19|13170.19|13299.94|13179.94|13300.38|13180.38|13290.19|13170.19|9
1627145400000|2021-07-24 16:50:00|13301.14|13181.14|13299.54|13179.54|13302.59|13182.59|13299.1|13179.1|10
1627145410000|2021-07-24 16:50:10|13298.43|13178.43|13295.32|13175.32|13299.97|13179.97|13295.32|13175.32|10
1627145420000|2021-07-24 16:50:20|13295.2|13175.2|13294.65|13174.65|13295.48|13175.48|13294.21|13174.21|10
1627145430000|2021-07-24 16:50:30|13293.87|13173.87|13290.46|13170.46|13294.56|13174.56|13290.46|13170.46|10
1627145440000|2021-07-24 16:50:40|13289.2|13169.2|13284.9|13164.9|13289.2|13169.2|13284.9|13164.9|9
1627145450000|2021-07-24 16:50:50|13285.06|13165.06|13284.19|13164.19|13285.06|13165.06|13283.8|13163.8|10
1627145460000|2021-07-24 16:51:00|13283.79|13163.79|13286.5|13166.5|13286.5|13166.5|13283.73|13163.73|10
1627145470000|2021-07-24 16:51:10|13286.91|13166.91|13291.08|13171.08|13291.08|13171.08|13286.82|13166.82|10
1627145480000|2021-07-24 16:51:20|13292.25|13172.25|13291.85|13171.85|13293.45|13173.45|13291.85|13171.85|10
1627145490000|2021-07-24 16:51:30|13293.38|13173.38|13298.43|13178.43|13298.43|13178.43|13293.38|13173.38|10
1627145500000|2021-07-24 16:51:40|13299.05|13179.05|13300.4|13180.4|13300.4|13180.4|13298.73|13178.73|10
1627145510000|2021-07-24 16:51:50|13301.63|13181.63|13302.77|13182.77|13302.77|13182.77|13301.63|13181.63|10
1627145520000|2021-07-24 16:52:00|13302.21|13182.21|13307.71|13187.71|13307.71|13187.71|13302.15|13182.15|10
1627145530000|2021-07-24 16:52:10|13308.18|13188.18|13314.35|13194.35|13314.35|13194.35|13307.29|13187.29|10
1627145540000|2021-07-24 16:52:20|13316.05|13196.05|13316.24|13196.24|13317.27|13197.27|13316.05|13196.05|10
1627145550000|2021-07-24 16:52:30|13315.59|13195.59|13325.1|13205.1|13325.1|13205.1|13315.59|13195.59|10
1627145560000|2021-07-24 16:52:40|13325.53|13205.53|13329.17|13209.17|13330.93|13210.93|13325.53|13205.53|10
1627145570000|2021-07-24 16:52:50|13329.86|13209.86|13328.56|13208.56|13330.14|13210.14|13327.99|13207.99|10
1627145580000|2021-07-24 16:53:00|13329.07|13209.07|13332.68|13212.68|13332.68|13212.68|13329.07|13209.07|10
1627145590000|2021-07-24 16:53:10|13332.88|13212.88|13334.38|13214.38|13334.38|13214.38|13331.86|13211.86|10
1627145600000|2021-07-24 16:53:20|13334.35|13214.35|13330.72|13210.72|13334.61|13214.61|13330.72|13210.72|10
1627145610000|2021-07-24 16:53:30|13330.83|13210.83|13334.12|13214.12|13334.22|13214.22|13330.56|13210.56|10
1627145620000|2021-07-24 16:53:40|13334.55|13214.55|13335.45|13215.45|13335.5|13215.5|13334.55|13214.55|8
1627145630000|2021-07-24 16:53:50|13335.73|13215.73|13339.71|13219.71|13339.71|13219.71|13335.64|13215.64|10
1627145640000|2021-07-24 16:54:00|13340.01|13220.01|13344.13|13224.13|13345.25|13225.25|13340.01|13220.01|10
1627145650000|2021-07-24 16:54:10|13343.32|13223.32|13347.26|13227.26|13347.26|13227.26|13342.71|13222.71|9
1627145660000|2021-07-24 16:54:20|13347.28|13227.28|13352.44|13232.44|13352.74|13232.74|13346.37|13226.37|10
1627145670000|2021-07-24 16:54:30|13353.02|13233.02|13356.27|13236.27|13356.27|13236.27|13352.13|13232.13|10
1627145680000|2021-07-24 16:54:40|13356.46|13236.46|13357.08|13237.08|13357.8|13237.8|13355.39|13235.39|10
1627145690000|2021-07-24 16:54:50|13357.4|13237.4|13357.3|13237.3|13357.4|13237.4|13356.55|13236.55|10
1627145700000|2021-07-24 16:55:00|13357.31|13237.31|13355.65|13235.65|13358.9|13238.9|13355.65|13235.65|10
1627145710000|2021-07-24 16:55:10|13354.58|13234.58|13353.04|13233.04|13355.69|13235.69|13353.04|13233.04|10
1627145720000|2021-07-24 16:55:20|13352.95|13232.95|13352.69|13232.69|13354.01|13234.01|13352.48|13232.48|10
1627145730000|2021-07-24 16:55:30|13353.31|13233.31|13354.16|13234.16|13354.29|13234.29|13353.2|13233.2|10
1627145740000|2021-07-24 16:55:40|13354.55|13234.55|13353.85|13233.85|13355.75|13235.75|13353.85|13233.85|10
1627145750000|2021-07-24 16:55:50|13353.43|13233.43|13349.87|13229.87|13354.59|13234.59|13349.87|13229.87|10
1627145760000|2021-07-24 16:56:00|13348.98|13228.98|13340.34|13220.34|13348.98|13228.98|13340.34|13220.34|10
1627145770000|2021-07-24 16:56:10|13340.01|13220.01|13338.51|13218.51|13340.41|13220.41|13336.71|13216.71|10
1627145780000|2021-07-24 16:56:20|13338.01|13218.01|13338.46|13218.46|13338.46|13218.46|13336.61|13216.61|10
1627145790000|2021-07-24 16:56:30|13338.39|13218.39|13337.33|13217.33|13338.39|13218.39|13337.29|13217.29|10
1627145800000|2021-07-24 16:56:40|13337.29|13217.29|13335.92|13215.92|13338.13|13218.13|13334.93|13214.93|9
1627145810000|2021-07-24 16:56:50|13335.85|13215.85|13338.1|13218.1|13338.1|13218.1|13335.74|13215.74|10
1627145820000|2021-07-24 16:57:00|13338.11|13218.11|13338.33|13218.33|13338.34|13218.34|13337.86|13217.86|10
1627145830000|2021-07-24 16:57:10|13338.49|13218.49|13338.91|13218.91|13339.82|13219.82|13337.65|13217.65|10
1627145840000|2021-07-24 16:57:20|13338.83|13218.83|13344.36|13224.36|13344.37|13224.37|13338.83|13218.83|10
1627145850000|2021-07-24 16:57:30|13344.8|13224.8|13347.76|13227.76|13347.9|13227.9|13344.8|13224.8|10
1627145860000|2021-07-24 16:57:40|13349.34|13229.34|13348.92|13228.92|13350.31|13230.31|13347.55|13227.55|10
1627145870000|2021-07-24 16:57:50|13349.06|13229.06|13347.85|13227.85|13349.3|13229.3|13347.63|13227.63|10
1627145880000|2021-07-24 16:58:00|13347.86|13227.86|13345.71|13225.71|13348.2|13228.2|13345.71|13225.71|10
1627145890000|2021-07-24 16:58:10|13345.65|13225.65|13343.54|13223.54|13346.27|13226.27|13343.54|13223.54|10
1627145900000|2021-07-24 16:58:20|13343.02|13223.02|13343.75|13223.75|13344.53|13224.53|13342.98|13222.98|10
1627145910000|2021-07-24 16:58:30|13343.9|13223.9|13345.03|13225.03|13345.03|13225.03|13343.24|13223.24|10
1627145920000|2021-07-24 16:58:40|13345.7|13225.7|13345.77|13225.77|13346.86|13226.86|13345.06|13225.06|10
1627145930000|2021-07-24 16:58:50|13346.72|13226.72|13345.98|13225.98|13347.23|13227.23|13345.52|13225.52|10
1627145940000|2021-07-24 16:59:00|13346.77|13226.77|13345.04|13225.04|13346.77|13226.77|13344.47|13224.47|10
1627145950000|2021-07-24 16:59:10|13344.89|13224.89|13344.76|13224.76|13344.89|13224.89|13344.38|13224.38|10
1627145960000|2021-07-24 16:59:20|13345|13225|13347.39|13227.39|13347.39|13227.39|13344.92|13224.92|8
1627145970000|2021-07-24 16:59:30|13347.84|13227.84|13348.12|13228.12|13348.12|13228.12|13346.7|13226.7|10
1627145980000|2021-07-24 16:59:40|13347.83|13227.83|13348.7|13228.7|13349.04|13229.04|13347.83|13227.83|9
1627145990000|2021-07-24 16:59:50|13348.77|13228.77|13348.92|13228.92|13348.92|13228.92|13347.47|13227.47|10
1627146000000|2021-07-24 17:00:00|13349.48|13229.48|13345.93|13225.93|13349.7|13229.7|13345.3|13225.3|10
1627146010000|2021-07-24 17:00:10|13343.74|13223.74|13340.47|13220.47|13344.11|13224.11|13340.47|13220.47|10
1627146020000|2021-07-24 17:00:20|13340.19|13220.19|13332.2|13212.2|13340.19|13220.19|13332.2|13212.2|10
1627146030000|2021-07-24 17:00:30|13332.07|13212.07|13331.3|13211.3|13332.07|13212.07|13329.81|13209.81|10
1627146040000|2021-07-24 17:00:40|13331.06|13211.06|13327.44|13207.44|13332.45|13212.45|13327.44|13207.44|10
1627146050000|2021-07-24 17:00:50|13328.15|13208.15|13326.59|13206.59|13328.15|13208.15|13325.37|13205.37|10
1627146060000|2021-07-24 17:01:00|13327.16|13207.16|13326.75|13206.75|13327.88|13207.88|13326.75|13206.75|10
1627146070000|2021-07-24 17:01:10|13327.41|13207.41|13327.47|13207.47|13327.7|13207.7|13326.68|13206.68|10
1627146080000|2021-07-24 17:01:20|13327.09|13207.09|13326.94|13206.94|13327.1|13207.1|13326.19|13206.19|10
1627146090000|2021-07-24 17:01:30|13326.69|13206.69|13324.25|13204.25|13326.69|13206.69|13323.82|13203.82|10
1627146100000|2021-07-24 17:01:40|13324.29|13204.29|13324.16|13204.16|13325.05|13205.05|13323.88|13203.88|10
1627146110000|2021-07-24 17:01:50|13324.02|13204.02|13323.41|13203.41|13324.13|13204.13|13323.28|13203.28|9
1627146120000|2021-07-24 17:02:00|13323.39|13203.39|13319.08|13199.08|13323.82|13203.82|13318.44|13198.44|10
1627146130000|2021-07-24 17:02:10|13318.36|13198.36|13312.75|13192.75|13318.36|13198.36|13312.75|13192.75|10
1627146140000|2021-07-24 17:02:20|13312.42|13192.42|13311.06|13191.06|13312.42|13192.42|13310.4|13190.4|9
1627146150000|2021-07-24 17:02:30|13310.51|13190.51|13300.75|13180.75|13310.51|13190.51|13300.75|13180.75|10
1627146160000|2021-07-24 17:02:40|13300.14|13180.14|13296.45|13176.45|13300.14|13180.14|13296.45|13176.45|10
1627146170000|2021-07-24 17:02:50|13297.78|13177.78|13295.73|13175.73|13297.78|13177.78|13294.14|13174.14|10
1627146180000|2021-07-24 17:03:00|13295.64|13175.64|13295.71|13175.71|13295.88|13175.88|13294.9|13174.9|10
1627146190000|2021-07-24 17:03:10|13295.87|13175.87|13296.64|13176.64|13297.47|13177.47|13295.87|13175.87|10
1627146200000|2021-07-24 17:03:20|13296.34|13176.34|13300.11|13180.11|13300.6|13180.6|13296.31|13176.31|9
1627146210000|2021-07-24 17:03:30|13301.26|13181.26|13302.07|13182.07|13302.47|13182.47|13300.25|13180.25|10
1627146220000|2021-07-24 17:03:40|13302.17|13182.17|13307.56|13187.56|13307.56|13187.56|13302.17|13182.17|10
1627146230000|2021-07-24 17:03:50|13307.3|13187.3|13306.35|13186.35|13307.3|13187.3|13305.85|13185.85|10
1627146240000|2021-07-24 17:04:00|13307.3|13187.3|13306.82|13186.82|13308.79|13188.79|13306.02|13186.02|10
1627146250000|2021-07-24 17:04:10|13307.03|13187.03|13309.1|13189.1|13309.1|13189.1|13307.03|13187.03|10
1627146260000|2021-07-24 17:04:20|13309.07|13189.07|13309.68|13189.68|13309.68|13189.68|13308.3|13188.3|10
1627146270000|2021-07-24 17:04:30|13310.14|13190.14|13309.58|13189.58|13311.63|13191.63|13309.58|13189.58|10
1627146280000|2021-07-24 17:04:40|13309.54|13189.54|13309.42|13189.42|13309.54|13189.54|13308.46|13188.46|10
1627146290000|2021-07-24 17:04:50|13309.83|13189.83|13311.27|13191.27|13311.27|13191.27|13309.83|13189.83|10
1627146300000|2021-07-24 17:05:00|13312.72|13192.72|13314.89|13194.89|13315.83|13195.83|13312.72|13192.72|10
1627146310000|2021-07-24 17:05:10|13314.84|13194.84|13316.68|13196.68|13316.68|13196.68|13313.5|13193.5|10
1627146320000|2021-07-24 17:05:20|13316.6|13196.6|13315.01|13195.01|13316.72|13196.72|13314.84|13194.84|10
1627146330000|2021-07-24 17:05:30|13314.21|13194.21|13317.46|13197.46|13317.46|13197.46|13314.18|13194.18|10
1627146340000|2021-07-24 17:05:40|13317.27|13197.27|13317.87|13197.87|13318.93|13198.93|13317.05|13197.05|10
1627146350000|2021-07-24 17:05:50|13317.4|13197.4|13313.3|13193.3|13317.4|13197.4|13313.3|13193.3|10
1627146360000|2021-07-24 17:06:00|13312.85|13192.85|13312.33|13192.33|13313.42|13193.42|13311.71|13191.71|10
1627146370000|2021-07-24 17:06:10|13311.82|13191.82|13311.39|13191.39|13312.86|13192.86|13311.39|13191.39|10
1627146380000|2021-07-24 17:06:20|13311.21|13191.21|13315.21|13195.21|13315.21|13195.21|13311.21|13191.21|10
1627146390000|2021-07-24 17:06:30|13315.91|13195.91|13316.48|13196.48|13316.98|13196.98|13315.84|13195.84|10
1627146400000|2021-07-24 17:06:40|13316.73|13196.73|13317.46|13197.46|13317.78|13197.78|13316.51|13196.51|10
1627146410000|2021-07-24 17:06:50|13317.28|13197.28|13318.41|13198.41|13318.77|13198.77|13317.28|13197.28|10
1627146420000|2021-07-24 17:07:00|13318.24|13198.24|13319.86|13199.86|13319.86|13199.86|13318.18|13198.18|10
1627146430000|2021-07-24 17:07:10|13319.99|13199.99|13324.06|13204.06|13324.06|13204.06|13319.99|13199.99|10
1627146440000|2021-07-24 17:07:20|13324.41|13204.41|13328.64|13208.64|13328.64|13208.64|13324.41|13204.41|10
1627146450000|2021-07-24 17:07:30|13327.22|13207.22|13330.87|13210.87|13331|13211|13325.52|13205.52|10
1627146460000|2021-07-24 17:07:40|13332.09|13212.09|13338.41|13218.41|13338.65|13218.65|13332.09|13212.09|10
1627146470000|2021-07-24 17:07:50|13338.53|13218.53|13340.25|13220.25|13340.72|13220.72|13337.96|13217.96|10
1627146480000|2021-07-24 17:08:00|13340.01|13220.01|13341.56|13221.56|13342.18|13222.18|13340.01|13220.01|10
1627146490000|2021-07-24 17:08:10|13341.52|13221.52|13347.29|13227.29|13347.29|13227.29|13341.52|13221.52|10
1627146500000|2021-07-24 17:08:20|13348.57|13228.57|13352.51|13232.51|13352.57|13232.57|13348.57|13228.57|10
1627146510000|2021-07-24 17:08:30|13353.36|13233.36|13355.55|13235.55|13355.55|13235.55|13353.02|13233.02|10
1627146520000|2021-07-24 17:08:40|13354.94|13234.94|13357.06|13237.06|13358.01|13238.01|13354.65|13234.65|10
1627146530000|2021-07-24 17:08:50|13356.29|13236.29|13355.81|13235.81|13357.23|13237.23|13355.59|13235.59|10
1627146540000|2021-07-24 17:09:00|13355.75|13235.75|13356.15|13236.15|13356.85|13236.85|13355.32|13235.32|10
1627146550000|2021-07-24 17:09:10|13354.7|13234.7|13354.9|13234.9|13355.2|13235.2|13354.69|13234.69|10
1627146560000|2021-07-24 17:09:20|13354.92|13234.92|13353.39|13233.39|13356.15|13236.15|13353.39|13233.39|10
1627146570000|2021-07-24 17:09:30|13352.63|13232.63|13349.99|13229.99|13352.68|13232.68|13349.99|13229.99|10
1627146580000|2021-07-24 17:09:40|13349.57|13229.57|13346.4|13226.4|13349.81|13229.81|13346.4|13226.4|10
1627146590000|2021-07-24 17:09:50|13344.9|13224.9|13342.98|13222.98|13345.31|13225.31|13342.06|13222.06|10
1627146600000|2021-07-24 17:10:00|13343.53|13223.53|13339.51|13219.51|13343.53|13223.53|13339.51|13219.51|10
1627146610000|2021-07-24 17:10:10|13339.48|13219.48|13337.61|13217.61|13339.48|13219.48|13337.15|13217.15|10
1627146620000|2021-07-24 17:10:20|13338.05|13218.05|13337.33|13217.33|13338.05|13218.05|13337.31|13217.31|10
1627146630000|2021-07-24 17:10:30|13337.24|13217.24|13338.38|13218.38|13338.38|13218.38|13336.41|13216.41|10
1627146640000|2021-07-24 17:10:40|13338.33|13218.33|13337.48|13217.48|13338.33|13218.33|13337.01|13217.01|9
1627146650000|2021-07-24 17:10:50|13337.47|13217.47|13339.23|13219.23|13339.23|13219.23|13336.91|13216.91|8
1627146660000|2021-07-24 17:11:00|13339.41|13219.41|13340.11|13220.11|13340.46|13220.46|13339.41|13219.41|8
1627146670000|2021-07-24 17:11:10|13340.44|13220.44|13340.22|13220.22|13341.53|13221.53|13339.97|13219.97|10
1627146680000|2021-07-24 17:11:20|13340|13220|13337.74|13217.74|13341.26|13221.26|13337.74|13217.74|9
1627146690000|2021-07-24 17:11:30|13337.72|13217.72|13338.42|13218.42|13338.7|13218.7|13337.22|13217.22|9
1627146700000|2021-07-24 17:11:40|13338.13|13218.13|13337.88|13217.88|13338.13|13218.13|13337.59|13217.59|9
1627146710000|2021-07-24 17:11:50|13337.87|13217.87|13336.48|13216.48|13337.87|13217.87|13336.18|13216.18|10
1627146720000|2021-07-24 17:12:00|13336.38|13216.38|13335.95|13215.95|13336.94|13216.94|13335.94|13215.94|10
1627146730000|2021-07-24 17:12:10|13336.18|13216.18|13336.21|13216.21|13337.62|13217.62|13336.06|13216.06|10
1627146740000|2021-07-24 17:12:20|13336.17|13216.17|13336.87|13216.87|13336.87|13216.87|13335.74|13215.74|9
1627146750000|2021-07-24 17:12:30|13336.61|13216.61|13336.08|13216.08|13336.61|13216.61|13335.39|13215.39|10
1627146760000|2021-07-24 17:12:40|13336.12|13216.12|13337.94|13217.94|13338.88|13218.88|13336.12|13216.12|10
1627146770000|2021-07-24 17:12:50|13338.06|13218.06|13340.24|13220.24|13340.24|13220.24|13338.06|13218.06|10
1627146780000|2021-07-24 17:13:00|13340.26|13220.26|13340.68|13220.68|13340.88|13220.88|13340.26|13220.26|10
1627146790000|2021-07-24 17:13:10|13340.61|13220.61|13342.17|13222.17|13342.17|13222.17|13339.8|13219.8|10
1627146800000|2021-07-24 17:13:20|13342.16|13222.16|13341.4|13221.4|13342.74|13222.74|13341.35|13221.35|8
1627146810000|2021-07-24 17:13:30|13341.5|13221.5|13341.08|13221.08|13341.5|13221.5|13340.94|13220.94|10
1627146820000|2021-07-24 17:13:40|13342.18|13222.18|13341.1|13221.1|13342.38|13222.38|13340.83|13220.83|10
1627146830000|2021-07-24 17:13:50|13340.98|13220.98|13340.81|13220.81|13341.21|13221.21|13340.31|13220.31|9
1627146840000|2021-07-24 17:14:00|13340.57|13220.57|13340.32|13220.32|13340.57|13220.57|13339.53|13219.53|9
1627146850000|2021-07-24 17:14:10|13339.39|13219.39|13340.16|13220.16|13340.16|13220.16|13339.39|13219.39|10
1627146860000|2021-07-24 17:14:20|13339.98|13219.98|13341.51|13221.51|13341.51|13221.51|13339.98|13219.98|10
1627146870000|2021-07-24 17:14:30|13341.79|13221.79|13341.12|13221.12|13341.85|13221.85|13341.05|13221.05|10
1627146880000|2021-07-24 17:14:40|13340.59|13220.59|13340.03|13220.03|13340.59|13220.59|13340.03|13220.03|10
1627146890000|2021-07-24 17:14:50|13338.75|13218.75|13339.18|13219.18|13339.64|13219.64|13338.75|13218.75|10
1627146900000|2021-07-24 17:15:00|13339.13|13219.13|13338.06|13218.06|13339.13|13219.13|13338.06|13218.06|10
1627146910000|2021-07-24 17:15:10|13337.85|13217.85|13337.32|13217.32|13337.85|13217.85|13337.21|13217.21|9
1627146920000|2021-07-24 17:15:20|13337.21|13217.21|13335.65|13215.65|13337.21|13217.21|13335.65|13215.65|10
1627146930000|2021-07-24 17:15:30|13335.75|13215.75|13334.12|13214.12|13336.21|13216.21|13334.12|13214.12|10
1627146940000|2021-07-24 17:15:40|13333.91|13213.91|13332.94|13212.94|13334.65|13214.65|13332.94|13212.94|10
1627146950000|2021-07-24 17:15:50|13332.51|13212.51|13330.7|13210.7|13332.62|13212.62|13328.59|13208.59|10
1627146960000|2021-07-24 17:16:00|13330.26|13210.26|13329.81|13209.81|13330.66|13210.66|13329.65|13209.65|10
1627146970000|2021-07-24 17:16:10|13329.78|13209.78|13329.85|13209.85|13329.92|13209.92|13329.15|13209.15|10
1627146980000|2021-07-24 17:16:20|13329.81|13209.81|13327.96|13207.96|13330.7|13210.7|13327.96|13207.96|8
1627146990000|2021-07-24 17:16:30|13327.94|13207.94|13329.84|13209.84|13329.84|13209.84|13327.92|13207.92|10
1627147000000|2021-07-24 17:16:40|13329.56|13209.56|13328.54|13208.54|13329.87|13209.87|13328.54|13208.54|8
1627147010000|2021-07-24 17:16:50|13329.27|13209.27|13328.71|13208.71|13329.27|13209.27|13327.36|13207.36|10
1627147020000|2021-07-24 17:17:00|13328.76|13208.76|13329.86|13209.86|13329.86|13209.86|13328.76|13208.76|10
1627147030000|2021-07-24 17:17:10|13329.91|13209.91|13330.09|13210.09|13330.09|13210.09|13328.58|13208.58|10
1627147040000|2021-07-24 17:17:20|13329.88|13209.88|13328.39|13208.39|13329.88|13209.88|13328.21|13208.21|10
1627147050000|2021-07-24 17:17:30|13328.4|13208.4|13327.05|13207.05|13328.42|13208.42|13326.99|13206.99|9
1627147060000|2021-07-24 17:17:40|13326.46|13206.46|13327.13|13207.13|13327.25|13207.25|13325.63|13205.63|10
1627147070000|2021-07-24 17:17:50|13327.99|13207.99|13328.22|13208.22|13328.57|13208.57|13327.99|13207.99|10
1627147080000|2021-07-24 17:18:00|13328.26|13208.26|13327.53|13207.53|13328.3|13208.3|13327.05|13207.05|10
1627147090000|2021-07-24 17:18:10|13327.34|13207.34|13326.56|13206.56|13327.96|13207.96|13325.99|13205.99|10
1627147100000|2021-07-24 17:18:20|13326.77|13206.77|13328.93|13208.93|13328.93|13208.93|13326.65|13206.65|10
1627147110000|2021-07-24 17:18:30|13328.75|13208.75|13328.34|13208.34|13328.95|13208.95|13327.4|13207.4|10
1627147120000|2021-07-24 17:18:40|13328.3|13208.3|13329.47|13209.47|13330.24|13210.24|13328.3|13208.3|10
1627147130000|2021-07-24 17:18:50|13329.33|13209.33|13327.48|13207.48|13329.65|13209.65|13326.97|13206.97|10
1627147140000|2021-07-24 17:19:00|13327.05|13207.05|13325.5|13205.5|13327.13|13207.13|13325.46|13205.46|10
1627147150000|2021-07-24 17:19:10|13325.54|13205.54|13326.26|13206.26|13326.26|13206.26|13325.46|13205.46|8
1627147160000|2021-07-24 17:19:20|13326.15|13206.15|13326.72|13206.72|13326.92|13206.92|13325.91|13205.91|8
1627147170000|2021-07-24 17:19:30|13326.68|13206.68|13326.05|13206.05|13326.8|13206.8|13325.13|13205.13|9
1627147180000|2021-07-24 17:19:40|13325.9|13205.9|13325.19|13205.19|13325.9|13205.9|13324.45|13204.45|9
1627147190000|2021-07-24 17:19:50|13325.1|13205.1|13324.9|13204.9|13325.14|13205.14|13324.58|13204.58|10
1627147200000|2021-07-24 17:20:00|13325|13205|13330.81|13210.81|13330.81|13210.81|13325|13205|9
1627147210000|2021-07-24 17:20:10|13330.64|13210.64|13330.69|13210.69|13330.74|13210.74|13329.7|13209.7|9
1627147220000|2021-07-24 17:20:20|13329.85|13209.85|13331.18|13211.18|13331.44|13211.44|13329.64|13209.64|10
1627147230000|2021-07-24 17:20:30|13331.27|13211.27|13331.33|13211.33|13331.4|13211.4|13330.11|13210.11|8
1627147240000|2021-07-24 17:20:40|13330.87|13210.87|13333.77|13213.77|13333.88|13213.88|13330.87|13210.87|10
1627147250000|2021-07-24 17:20:50|13335.18|13215.18|13338.13|13218.13|13338.13|13218.13|13335.18|13215.18|10
1627147260000|2021-07-24 17:21:00|13338.14|13218.14|13340.32|13220.32|13340.41|13220.41|13338.05|13218.05|10
1627147270000|2021-07-24 17:21:10|13340.42|13220.42|13340.02|13220.02|13341.37|13221.37|13339.9|13219.9|10
1627147280000|2021-07-24 17:21:20|13339.84|13219.84|13338.48|13218.48|13339.84|13219.84|13338.13|13218.13|9
1627147290000|2021-07-24 17:21:30|13338.35|13218.35|13338.37|13218.37|13338.37|13218.37|13337.44|13217.44|10
1627147300000|2021-07-24 17:21:40|13338.28|13218.28|13340.05|13220.05|13340.05|13220.05|13338.28|13218.28|9
1627147310000|2021-07-24 17:21:50|13342.07|13222.07|13339.98|13219.98|13342.07|13222.07|13339.98|13219.98|9
1627147320000|2021-07-24 17:22:00|13340.01|13220.01|13342.15|13222.15|13342.22|13222.22|13340.01|13220.01|10
1627147330000|2021-07-24 17:22:10|13341.84|13221.84|13339.98|13219.98|13341.84|13221.84|13339.94|13219.94|9
1627147340000|2021-07-24 17:22:20|13339.58|13219.58|13340.77|13220.77|13340.77|13220.77|13339.52|13219.52|10
1627147350000|2021-07-24 17:22:30|13341.1|13221.1|13342.4|13222.4|13342.4|13222.4|13341.1|13221.1|9
1627147360000|2021-07-24 17:22:40|13342.62|13222.62|13342.12|13222.12|13343.23|13223.23|13342.12|13222.12|10
1627147370000|2021-07-24 17:22:50|13342.04|13222.04|13344.58|13224.58|13344.58|13224.58|13341.78|13221.78|10
1627147380000|2021-07-24 17:23:00|13344.56|13224.56|13349.72|13229.72|13349.72|13229.72|13344.56|13224.56|10
1627147390000|2021-07-24 17:23:10|13350.06|13230.06|13355.99|13235.99|13356.85|13236.85|13350.06|13230.06|10
1627147400000|2021-07-24 17:23:20|13356|13236|13356.74|13236.74|13356.8|13236.8|13355.26|13235.26|10
1627147410000|2021-07-24 17:23:30|13356.12|13236.12|13354.82|13234.82|13357.71|13237.71|13354.82|13234.82|10
1627147420000|2021-07-24 17:23:40|13354.58|13234.58|13353.32|13233.32|13354.58|13234.58|13352.66|13232.66|10
1627147430000|2021-07-24 17:23:50|13353.49|13233.49|13351.05|13231.05|13353.49|13233.49|13351.05|13231.05|9
1627147440000|2021-07-24 17:24:00|13351.01|13231.01|13347.87|13227.87|13351.01|13231.01|13347.87|13227.87|10
1627147450000|2021-07-24 17:24:10|13347.77|13227.77|13347.37|13227.37|13347.81|13227.81|13346.85|13226.85|9
1627147460000|2021-07-24 17:24:20|13346.88|13226.88|13345.85|13225.85|13348.1|13228.1|13345.34|13225.34|10
1627147470000|2021-07-24 17:24:30|13346.03|13226.03|13346.69|13226.69|13346.7|13226.7|13345.69|13225.69|9
1627147480000|2021-07-24 17:24:40|13346.7|13226.7|13344.11|13224.11|13346.7|13226.7|13344.11|13224.11|8
1627147490000|2021-07-24 17:24:50|13344.19|13224.19|13342.27|13222.27|13344.48|13224.48|13342.27|13222.27|10
1627147500000|2021-07-24 17:25:00|13342.39|13222.39|13342.58|13222.58|13343.27|13223.27|13342.21|13222.21|10
1627147510000|2021-07-24 17:25:10|13342.62|13222.62|13342.95|13222.95|13344.07|13224.07|13341.72|13221.72|9
1627147520000|2021-07-24 17:25:20|13342.9|13222.9|13341.48|13221.48|13343.35|13223.35|13341.48|13221.48|10
1627147530000|2021-07-24 17:25:30|13341.47|13221.47|13340.29|13220.29|13341.55|13221.55|13340.01|13220.01|9
1627147540000|2021-07-24 17:25:40|13340.4|13220.4|13338.9|13218.9|13340.4|13220.4|13338.76|13218.76|10
1627147550000|2021-07-24 17:25:50|13339.76|13219.76|13339.09|13219.09|13340.02|13220.02|13339.07|13219.07|10
1627147560000|2021-07-24 17:26:00|13339.1|13219.1|13339.19|13219.19|13340.23|13220.23|13338.92|13218.92|10
1627147570000|2021-07-24 17:26:10|13339.02|13219.02|13339.26|13219.26|13339.77|13219.77|13338.89|13218.89|10
1627147580000|2021-07-24 17:26:20|13339.24|13219.24|13340.31|13220.31|13340.33|13220.33|13339.24|13219.24|10
1627147590000|2021-07-24 17:26:30|13340.03|13220.03|13337.83|13217.83|13340.03|13220.03|13337.83|13217.83|8
1627147600000|2021-07-24 17:26:40|13337.82|13217.82|13337.11|13217.11|13338.13|13218.13|13337.11|13217.11|10
1627147610000|2021-07-24 17:26:50|13336.2|13216.2|13335.99|13215.99|13336.23|13216.23|13335.79|13215.79|10
1627147620000|2021-07-24 17:27:00|13336.01|13216.01|13334.61|13214.61|13336.6|13216.6|13334.61|13214.61|10
1627147630000|2021-07-24 17:27:10|13335.15|13215.15|13333.6|13213.6|13335.15|13215.15|13333.32|13213.32|10
1627147640000|2021-07-24 17:27:20|13333.53|13213.53|13336.39|13216.39|13336.51|13216.51|13333.53|13213.53|10
1627147650000|2021-07-24 17:27:30|13336.4|13216.4|13333.85|13213.85|13336.4|13216.4|13333.85|13213.85|10
1627147660000|2021-07-24 17:27:40|13334.07|13214.07|13334.74|13214.74|13334.74|13214.74|13334.07|13214.07|9
1627147670000|2021-07-24 17:27:50|13334.66|13214.66|13333.06|13213.06|13335.68|13215.68|13333.06|13213.06|10
1627147680000|2021-07-24 17:28:00|13333.15|13213.15|13321.95|13201.95|13333.15|13213.15|13321.77|13201.77|10
1627147690000|2021-07-24 17:28:10|13321.67|13201.67|13320.06|13200.06|13321.67|13201.67|13319.19|13199.19|10
1627147700000|2021-07-24 17:28:20|13318.96|13198.96|13304.46|13184.46|13318.96|13198.96|13304.46|13184.46|10
1627147710000|2021-07-24 17:28:30|13302.96|13182.96|13293.94|13173.94|13302.96|13182.96|13293.94|13173.94|10
1627147720000|2021-07-24 17:28:40|13292.83|13172.83|13288.87|13168.87|13292.83|13172.83|13288.87|13168.87|10
1627147730000|2021-07-24 17:28:50|13289.25|13169.25|13290.92|13170.92|13290.92|13170.92|13289.19|13169.19|10
1627147740000|2021-07-24 17:29:00|13290.95|13170.95|13293.1|13173.1|13293.1|13173.1|13290.95|13170.95|10
1627147750000|2021-07-24 17:29:10|13293.21|13173.21|13292.48|13172.48|13293.21|13173.21|13291.73|13171.73|9
1627147760000|2021-07-24 17:29:20|13292.39|13172.39|13291.53|13171.53|13292.41|13172.41|13291.23|13171.23|10
1627147770000|2021-07-24 17:29:30|13290.86|13170.86|13287.35|13167.35|13290.86|13170.86|13287.35|13167.35|9
1627147780000|2021-07-24 17:29:40|13287.02|13167.02|13283.91|13163.91|13287.02|13167.02|13283.21|13163.21|10
1627147790000|2021-07-24 17:29:50|13283.22|13163.22|13284.29|13164.29|13284.31|13164.31|13282.83|13162.83|9
1627147800000|2021-07-24 17:30:00|13284.44|13164.44|13286.98|13166.98|13286.98|13166.98|13284.29|13164.29|10
1627147810000|2021-07-24 17:30:10|13287.39|13167.39|13292.48|13172.48|13292.48|13172.48|13287.39|13167.39|9
1627147820000|2021-07-24 17:30:20|13292.41|13172.41|13296.02|13176.02|13296.02|13176.02|13292.05|13172.05|10
1627147830000|2021-07-24 17:30:30|13296|13176|13296.91|13176.91|13298.29|13178.29|13295.98|13175.98|10
1627147840000|2021-07-24 17:30:40|13296.89|13176.89|13295.15|13175.15|13296.89|13176.89|13295.15|13175.15|9
1627147850000|2021-07-24 17:30:50|13294.93|13174.93|13291.84|13171.84|13295.16|13175.16|13291.84|13171.84|10
1627147860000|2021-07-24 17:31:00|13292.11|13172.11|13290.4|13170.4|13292.11|13172.11|13290.02|13170.02|9
1627147870000|2021-07-24 17:31:10|13290.5|13170.5|13294.44|13174.44|13294.44|13174.44|13290.5|13170.5|10
1627147880000|2021-07-24 17:31:20|13294.53|13174.53|13297.35|13177.35|13297.35|13177.35|13294.53|13174.53|10
1627147890000|2021-07-24 17:31:30|13297.54|13177.54|13300.55|13180.55|13301.28|13181.28|13297.54|13177.54|10
1627147900000|2021-07-24 17:31:40|13300.63|13180.63|13301.06|13181.06|13301.47|13181.47|13300.52|13180.52|9
1627147910000|2021-07-24 17:31:50|13301.55|13181.55|13300.68|13180.68|13302.18|13182.18|13300.68|13180.68|10
1627147920000|2021-07-24 17:32:00|13300.8|13180.8|13300.27|13180.27|13300.8|13180.8|13299.77|13179.77|10
1627147930000|2021-07-24 17:32:10|13300.45|13180.45|13300.63|13180.63|13300.63|13180.63|13299.82|13179.82|10
1627147940000|2021-07-24 17:32:20|13301.45|13181.45|13300.73|13180.73|13301.45|13181.45|13300.68|13180.68|9
1627147950000|2021-07-24 17:32:30|13300.71|13180.71|13303.28|13183.28|13303.32|13183.32|13300.59|13180.59|10
1627147960000|2021-07-24 17:32:40|13303.38|13183.38|13303.99|13183.99|13303.99|13183.99|13303.32|13183.32|10
1627147970000|2021-07-24 17:32:50|13303.62|13183.62|13304.9|13184.9|13304.9|13184.9|13303.62|13183.62|8
1627147980000|2021-07-24 17:33:00|13304.83|13184.83|13304.84|13184.84|13305.02|13185.02|13304.83|13184.83|8
1627147990000|2021-07-24 17:33:10|13305.05|13185.05|13306.75|13186.75|13306.89|13186.89|13304.25|13184.25|9
1627148000000|2021-07-24 17:33:20|13306.94|13186.94|13310.81|13190.81|13310.81|13190.81|13306.94|13186.94|10
1627148010000|2021-07-24 17:33:30|13311.05|13191.05|13313.04|13193.04|13313.04|13193.04|13311.05|13191.05|10
1627148020000|2021-07-24 17:33:40|13313.16|13193.16|13313.71|13193.71|13313.72|13193.72|13312.55|13192.55|9
1627148030000|2021-07-24 17:33:50|13313.6|13193.6|13315.41|13195.41|13315.72|13195.72|13313.6|13193.6|9
1627148040000|2021-07-24 17:34:00|13315.18|13195.18|13312.35|13192.35|13315.18|13195.18|13312.24|13192.24|10
1627148050000|2021-07-24 17:34:10|13312.18|13192.18|13311.08|13191.08|13312.29|13192.29|13311.08|13191.08|10
1627148060000|2021-07-24 17:34:20|13312.12|13192.12|13311.32|13191.32|13312.29|13192.29|13311.23|13191.23|9
1627148070000|2021-07-24 17:34:30|13311.23|13191.23|13311.11|13191.11|13311.53|13191.53|13311.03|13191.03|10
1627148080000|2021-07-24 17:34:40|13311.13|13191.13|13311.17|13191.17|13312.08|13192.08|13310.8|13190.8|10
1627148090000|2021-07-24 17:34:50|13311.1|13191.1|13312.86|13192.86|13312.88|13192.88|13311.05|13191.05|9
1627148100000|2021-07-24 17:35:00|13312.93|13192.93|13312.1|13192.1|13312.93|13192.93|13311.72|13191.72|10
1627148110000|2021-07-24 17:35:10|13311.91|13191.91|13313.05|13193.05|13313.37|13193.37|13311.67|13191.67|10
1627148120000|2021-07-24 17:35:20|13313.07|13193.07|13311.68|13191.68|13313.07|13193.07|13311.68|13191.68|10
1627148130000|2021-07-24 17:35:30|13310.95|13190.95|13310.1|13190.1|13310.95|13190.95|13309.17|13189.17|10
1627148140000|2021-07-24 17:35:40|13308.66|13188.66|13309.27|13189.27|13309.47|13189.47|13308.66|13188.66|10
1627148150000|2021-07-24 17:35:50|13308.11|13188.11|13306.89|13186.89|13308.53|13188.53|13306.89|13186.89|8
1627148160000|2021-07-24 17:36:00|13306.53|13186.53|13306.06|13186.06|13307.47|13187.47|13305.69|13185.69|10
1627148170000|2021-07-24 17:36:10|13306.92|13186.92|13305.32|13185.32|13306.92|13186.92|13304.49|13184.49|10
1627148180000|2021-07-24 17:36:20|13305.16|13185.16|13302.57|13182.57|13305.16|13185.16|13302.14|13182.14|10
1627148190000|2021-07-24 17:36:30|13303.1|13183.1|13302.92|13182.92|13303.43|13183.43|13302.9|13182.9|10
1627148200000|2021-07-24 17:36:40|13303.18|13183.18|13303.2|13183.2|13303.31|13183.31|13303.04|13183.04|10
1627148210000|2021-07-24 17:36:50|13303.49|13183.49|13304.21|13184.21|13304.21|13184.21|13302.39|13182.39|9
1627148220000|2021-07-24 17:37:00|13304.72|13184.72|13303.61|13183.61|13304.88|13184.88|13303.61|13183.61|10
1627148230000|2021-07-24 17:37:10|13303.51|13183.51|13303.93|13183.93|13305.56|13185.56|13303.51|13183.51|10
1627148240000|2021-07-24 17:37:20|13304.06|13184.06|13303.56|13183.56|13304.76|13184.76|13303.56|13183.56|10
1627148250000|2021-07-24 17:37:30|13303.4|13183.4|13303.14|13183.14|13303.4|13183.4|13302.16|13182.16|9
1627148260000|2021-07-24 17:37:40|13301.93|13181.93|13302.02|13182.02|13302.11|13182.11|13301.82|13181.82|10
1627148270000|2021-07-24 17:37:50|13301.41|13181.41|13300.67|13180.67|13301.76|13181.76|13300.67|13180.67|9
1627148280000|2021-07-24 17:38:00|13301.45|13181.45|13300.09|13180.09|13301.57|13181.57|13300.08|13180.08|10
1627148290000|2021-07-24 17:38:10|13300.14|13180.14|13300.68|13180.68|13300.79|13180.79|13299.96|13179.96|9
1627148300000|2021-07-24 17:38:20|13300.82|13180.82|13301.06|13181.06|13301.22|13181.22|13300.82|13180.82|7
1627148310000|2021-07-24 17:38:30|13302.52|13182.52|13304.44|13184.44|13304.44|13184.44|13302.52|13182.52|10
1627148320000|2021-07-24 17:38:40|13304.45|13184.45|13304.14|13184.14|13304.45|13184.45|13303.78|13183.78|9
1627148330000|2021-07-24 17:38:50|13304.13|13184.13|13304.6|13184.6|13304.6|13184.6|13304.13|13184.13|6
1627148340000|2021-07-24 17:39:00|13304.63|13184.63|13305.1|13185.1|13305.59|13185.59|13304.63|13184.63|7
1627148350000|2021-07-24 17:39:10|13305.09|13185.09|13305.02|13185.02|13305.28|13185.28|13305.02|13185.02|7
1627148360000|2021-07-24 17:39:20|13305|13185|13305.53|13185.53|13306.31|13186.31|13305|13185|10
1627148370000|2021-07-24 17:39:30|13305.47|13185.47|13306.89|13186.89|13306.9|13186.9|13305.47|13185.47|9
1627148380000|2021-07-24 17:39:40|13306.92|13186.92|13307.5|13187.5|13307.5|13187.5|13306.77|13186.77|10
1627148390000|2021-07-24 17:39:50|13307.38|13187.38|13307.89|13187.89|13307.89|13187.89|13307.26|13187.26|9
1627148400000|2021-07-24 17:40:00|13307.92|13187.92|13307|13187|13307.92|13187.92|13306.74|13186.74|10
1627148410000|2021-07-24 17:40:10|13306.97|13186.97|13306.48|13186.48|13307.69|13187.69|13306.42|13186.42|9
1627148420000|2021-07-24 17:40:20|13307.33|13187.33|13304.8|13184.8|13307.56|13187.56|13304.8|13184.8|10
1627148430000|2021-07-24 17:40:30|13303.71|13183.71|13301.41|13181.41|13303.96|13183.96|13301.41|13181.41|10
1627148440000|2021-07-24 17:40:40|13301.08|13181.08|13299.1|13179.1|13301.08|13181.08|13299.1|13179.1|8
1627148450000|2021-07-24 17:40:50|13299.04|13179.04|13299.22|13179.22|13299.47|13179.47|13299.04|13179.04|9
1627148460000|2021-07-24 17:41:00|13299.2|13179.2|13298.62|13178.62|13299.53|13179.53|13298.62|13178.62|9
1627148470000|2021-07-24 17:41:10|13298.66|13178.66|13300.12|13180.12|13300.19|13180.19|13297.63|13177.63|10
1627148480000|2021-07-24 17:41:20|13300.1|13180.1|13299.28|13179.28|13300.1|13180.1|13299.28|13179.28|9
1627148490000|2021-07-24 17:41:30|13299.34|13179.34|13297.77|13177.77|13299.34|13179.34|13297.77|13177.77|9
1627148500000|2021-07-24 17:41:40|13297.62|13177.62|13296.76|13176.76|13297.62|13177.62|13296.4|13176.4|10
1627148510000|2021-07-24 17:41:50|13296.67|13176.67|13295.81|13175.81|13296.67|13176.67|13295.68|13175.68|9
1627148520000|2021-07-24 17:42:00|13294.89|13174.89|13294.96|13174.96|13295.04|13175.04|13294.8|13174.8|10
1627148530000|2021-07-24 17:42:10|13294.75|13174.75|13291.63|13171.63|13294.75|13174.75|13291.63|13171.63|10
1627148540000|2021-07-24 17:42:20|13290.52|13170.52|13284.07|13164.07|13290.52|13170.52|13284.07|13164.07|10
1627148550000|2021-07-24 17:42:30|13283.78|13163.78|13277.64|13157.64|13283.78|13163.78|13277.64|13157.64|10
1627148560000|2021-07-24 17:42:40|13276.32|13156.32|13266.84|13146.84|13276.32|13156.32|13266.84|13146.84|10
1627148570000|2021-07-24 17:42:50|13266.73|13146.73|13261.28|13141.28|13266.73|13146.73|13261.28|13141.28|10
1627148580000|2021-07-24 17:43:00|13260.85|13140.85|13259.06|13139.06|13260.9|13140.9|13258.92|13138.92|10
1627148590000|2021-07-24 17:43:10|13258.77|13138.77|13258.97|13138.97|13259.34|13139.34|13258.58|13138.58|10
1627148600000|2021-07-24 17:43:20|13258.87|13138.87|13258.36|13138.36|13258.87|13138.87|13257.94|13137.94|10
1627148610000|2021-07-24 17:43:30|13258.99|13138.99|13253.61|13133.61|13258.99|13138.99|13253.61|13133.61|10
1627148620000|2021-07-24 17:43:40|13253.41|13133.41|13251.75|13131.75|13253.41|13133.41|13251.3|13131.3|10
1627148630000|2021-07-24 17:43:50|13252.42|13132.42|13252.54|13132.54|13252.75|13132.75|13251.59|13131.59|9
1627148640000|2021-07-24 17:44:00|13252.7|13132.7|13250.87|13130.87|13252.7|13132.7|13250.87|13130.87|10
1627148650000|2021-07-24 17:44:10|13250.56|13130.56|13248.57|13128.57|13250.56|13130.56|13248.3|13128.3|10
1627148660000|2021-07-24 17:44:20|13248.21|13128.21|13247.54|13127.54|13248.22|13128.22|13247.38|13127.38|10
1627148670000|2021-07-24 17:44:30|13247.48|13127.48|13247.61|13127.61|13248.25|13128.25|13247.48|13127.48|9
1627148680000|2021-07-24 17:44:40|13247.75|13127.75|13249.18|13129.18|13249.27|13129.27|13247.24|13127.24|10
1627148690000|2021-07-24 17:44:50|13249.38|13129.38|13249.81|13129.81|13249.81|13129.81|13248.8|13128.8|10
1627148700000|2021-07-24 17:45:00|13249.74|13129.74|13249.17|13129.17|13251.04|13131.04|13249.17|13129.17|10
1627148710000|2021-07-24 17:45:10|13248.86|13128.86|13242.02|13122.02|13248.86|13128.86|13242.02|13122.02|10
1627148720000|2021-07-24 17:45:20|13241.99|13121.99|13241.35|13121.35|13241.99|13121.99|13241.08|13121.08|9
1627148730000|2021-07-24 17:45:30|13241.63|13121.63|13243.65|13123.65|13243.65|13123.65|13241.63|13121.63|8
1627148740000|2021-07-24 17:45:40|13243.38|13123.38|13246.74|13126.74|13246.82|13126.82|13243.38|13123.38|10
1627148750000|2021-07-24 17:45:50|13247.07|13127.07|13250.37|13130.37|13250.37|13130.37|13247.07|13127.07|10
1627148760000|2021-07-24 17:46:00|13250.69|13130.69|13257.01|13137.01|13257.01|13137.01|13250.69|13130.69|10
1627148770000|2021-07-24 17:46:10|13257.18|13137.18|13262.29|13142.29|13262.45|13142.45|13257.18|13137.18|10
1627148780000|2021-07-24 17:46:20|13262.39|13142.39|13263.5|13143.5|13263.5|13143.5|13262.19|13142.19|10
1627148790000|2021-07-24 17:46:30|13262.35|13142.35|13262.65|13142.65|13262.78|13142.78|13262.05|13142.05|10
1627148800000|2021-07-24 17:46:40|13263.66|13143.66|13264.05|13144.05|13264.05|13144.05|13263.1|13143.1|10
1627148810000|2021-07-24 17:46:50|13264.35|13144.35|13267.57|13147.57|13267.57|13147.57|13264.35|13144.35|10
1627148820000|2021-07-24 17:47:00|13267.66|13147.66|13267.22|13147.22|13268.42|13148.42|13266.7|13146.7|10
1627148830000|2021-07-24 17:47:10|13268.27|13148.27|13271.59|13151.59|13271.59|13151.59|13268.27|13148.27|10
1627148840000|2021-07-24 17:47:20|13271.12|13151.12|13273.64|13153.64|13275.02|13155.02|13271.12|13151.12|10
1627148850000|2021-07-24 17:47:30|13274.13|13154.13|13272.56|13152.56|13274.13|13154.13|13270.05|13150.05|10
1627148860000|2021-07-24 17:47:40|13271.36|13151.36|13272.56|13152.56|13272.69|13152.69|13271.25|13151.25|10
1627148870000|2021-07-24 17:47:50|13272.34|13152.34|13273.33|13153.33|13273.63|13153.63|13272.34|13152.34|9
1627148880000|2021-07-24 17:48:00|13272.75|13152.75|13270.52|13150.52|13272.95|13152.95|13270.52|13150.52|10
1627148890000|2021-07-24 17:48:10|13270.43|13150.43|13270.88|13150.88|13271.73|13151.73|13270.35|13150.35|10
1627148900000|2021-07-24 17:48:20|13270.99|13150.99|13270.36|13150.36|13270.99|13150.99|13268.36|13148.36|10
1627148910000|2021-07-24 17:48:30|13269.82|13149.82|13271.91|13151.91|13271.91|13151.91|13269.82|13149.82|10
1627148920000|2021-07-24 17:48:40|13271.42|13151.42|13272.71|13152.71|13272.74|13152.74|13271.25|13151.25|8
1627148930000|2021-07-24 17:48:50|13272.52|13152.52|13273.04|13153.04|13273.1|13153.1|13272.52|13152.52|9
1627148940000|2021-07-24 17:49:00|13273.05|13153.05|13273.3|13153.3|13273.52|13153.52|13272.56|13152.56|9
1627148950000|2021-07-24 17:49:10|13274.35|13154.35|13277.79|13157.79|13277.79|13157.79|13274.35|13154.35|10
1627148960000|2021-07-24 17:49:20|13277.97|13157.97|13278.16|13158.16|13278.43|13158.43|13277.17|13157.17|9
1627148970000|2021-07-24 17:49:30|13278.25|13158.25|13277.84|13157.84|13278.25|13158.25|13277.46|13157.46|10
1627148980000|2021-07-24 17:49:40|13278.33|13158.33|13281.35|13161.35|13281.35|13161.35|13278.33|13158.33|10
1627148990000|2021-07-24 17:49:50|13281.4|13161.4|13282.43|13162.43|13282.51|13162.51|13281.4|13161.4|9
1627149000000|2021-07-24 17:50:00|13282.45|13162.45|13282.07|13162.07|13282.96|13162.96|13282.07|13162.07|9
1627149010000|2021-07-24 17:50:10|13281.77|13161.77|13281.36|13161.36|13281.77|13161.77|13279.9|13159.9|10
1627149020000|2021-07-24 17:50:20|13281.37|13161.37|13280.02|13160.02|13281.37|13161.37|13279.87|13159.87|10
1627149030000|2021-07-24 17:50:30|13279.72|13159.72|13277.83|13157.83|13280.4|13160.4|13277.77|13157.77|10
1627149040000|2021-07-24 17:50:40|13277.42|13157.42|13276.11|13156.11|13277.42|13157.42|13275.75|13155.75|10
1627149050000|2021-07-24 17:50:50|13276.06|13156.06|13274.92|13154.92|13276.06|13156.06|13274.85|13154.85|9
1627149060000|2021-07-24 17:51:00|13274.47|13154.47|13274.52|13154.52|13274.52|13154.52|13274.07|13154.07|8
1627149070000|2021-07-24 17:51:10|13274.51|13154.51|13274.57|13154.57|13275.48|13155.48|13274.48|13154.48|9
1627149080000|2021-07-24 17:51:20|13274.67|13154.67|13273.61|13153.61|13274.67|13154.67|13273.61|13153.61|10
1627149090000|2021-07-24 17:51:30|13274.07|13154.07|13272.39|13152.39|13274.07|13154.07|13272.39|13152.39|10
1627149100000|2021-07-24 17:51:40|13272.38|13152.38|13273.38|13153.38|13273.43|13153.43|13272.38|13152.38|10
1627149110000|2021-07-24 17:51:50|13273.83|13153.83|13273.52|13153.52|13273.95|13153.95|13273.24|13153.24|10
1627149120000|2021-07-24 17:52:00|13273.48|13153.48|13272.97|13152.97|13273.48|13153.48|13272.51|13152.51|8
1627149130000|2021-07-24 17:52:10|13271.57|13151.57|13274.17|13154.17|13274.17|13154.17|13271.57|13151.57|10
1627149140000|2021-07-24 17:52:20|13274.53|13154.53|13274.37|13154.37|13274.8|13154.8|13273.9|13153.9|10
1627149150000|2021-07-24 17:52:30|13274.67|13154.67|13275.32|13155.32|13275.33|13155.33|13274.67|13154.67|9
1627149160000|2021-07-24 17:52:40|13275.83|13155.83|13277.01|13157.01|13277.01|13157.01|13275.83|13155.83|8
1627149170000|2021-07-24 17:52:50|13277.06|13157.06|13277.95|13157.95|13277.95|13157.95|13277.06|13157.06|9
1627149180000|2021-07-24 17:53:00|13277.63|13157.63|13278.33|13158.33|13278.65|13158.65|13277.63|13157.63|10
1627149190000|2021-07-24 17:53:10|13278.53|13158.53|13279.84|13159.84|13280.22|13160.22|13278.53|13158.53|10
1627149200000|2021-07-24 17:53:20|13279.65|13159.65|13278.91|13158.91|13280.14|13160.14|13278.91|13158.91|8
1627149210000|2021-07-24 17:53:30|13278.11|13158.11|13277.32|13157.32|13278.11|13158.11|13276.97|13156.97|10
1627149220000|2021-07-24 17:53:40|13277.03|13157.03|13276.77|13156.77|13277.39|13157.39|13276.61|13156.61|8
1627149230000|2021-07-24 17:53:50|13275.81|13155.81|13273.88|13153.88|13275.81|13155.81|13273.88|13153.88|9
1627149240000|2021-07-24 17:54:00|13273.54|13153.54|13272.52|13152.52|13273.75|13153.75|13272.52|13152.52|8
1627149250000|2021-07-24 17:54:10|13272.28|13152.28|13274.25|13154.25|13274.33|13154.33|13272.28|13152.28|8
1627149260000|2021-07-24 17:54:20|13274.09|13154.09|13272.59|13152.59|13274.17|13154.17|13272.59|13152.59|7
1627149270000|2021-07-24 17:54:30|13271.88|13151.88|13272.14|13152.14|13272.14|13152.14|13271.88|13151.88|6
1627149280000|2021-07-24 17:54:40|13272.1|13152.1|13272.1|13152.1|13272.1|13152.1|13271.27|13151.27|8
1627149290000|2021-07-24 17:54:50|13272.03|13152.03|13271.5|13151.5|13272.07|13152.07|13271.09|13151.09|9
1627149300000|2021-07-24 17:55:00|13271.71|13151.71|13273.81|13153.81|13274.13|13154.13|13271.71|13151.71|10
1627149310000|2021-07-24 17:55:10|13273.66|13153.66|13273.58|13153.58|13274.65|13154.65|13273.58|13153.58|10
1627149320000|2021-07-24 17:55:20|13273.43|13153.43|13277.06|13157.06|13277.06|13157.06|13273.39|13153.39|10
1627149330000|2021-07-24 17:55:30|13279.5|13159.5|13282.09|13162.09|13282.09|13162.09|13279.5|13159.5|9
1627149340000|2021-07-24 17:55:40|13282.08|13162.08|13282.17|13162.17|13282.21|13162.21|13281.93|13161.93|8
1627149350000|2021-07-24 17:55:50|13281.56|13161.56|13281|13161|13282.17|13162.17|13280.97|13160.97|10
1627149360000|2021-07-24 17:56:00|13281.03|13161.03|13280.35|13160.35|13281.03|13161.03|13280.34|13160.34|7
1627149370000|2021-07-24 17:56:10|13280.48|13160.48|13280.48|13160.48|13281.49|13161.49|13280.36|13160.36|9
1627149380000|2021-07-24 17:56:20|13280.42|13160.42|13280.85|13160.85|13281.64|13161.64|13279.91|13159.91|10
1627149390000|2021-07-24 17:56:30|13280.94|13160.94|13280.13|13160.13|13282.23|13162.23|13280.13|13160.13|9
1627149400000|2021-07-24 17:56:40|13280.01|13160.01|13280.6|13160.6|13280.69|13160.69|13280.01|13160.01|10
1627149410000|2021-07-24 17:56:50|13280.76|13160.76|13281.86|13161.86|13281.9|13161.9|13280.65|13160.65|10
1627149420000|2021-07-24 17:57:00|13282.02|13162.02|13282.54|13162.54|13282.54|13162.54|13281.78|13161.78|8
1627149430000|2021-07-24 17:57:10|13281.69|13161.69|13282.95|13162.95|13282.95|13162.95|13281.69|13161.69|7
1627149440000|2021-07-24 17:57:20|13283|13163|13285.28|13165.28|13285.28|13165.28|13283|13163|10
1627149450000|2021-07-24 17:57:30|13284.81|13164.81|13283.97|13163.97|13284.81|13164.81|13283.29|13163.29|10
1627149460000|2021-07-24 17:57:40|13283.64|13163.64|13286.1|13166.1|13286.3|13166.3|13283.64|13163.64|10
1627149470000|2021-07-24 17:57:50|13286.23|13166.23|13285.98|13165.98|13286.23|13166.23|13285.18|13165.18|10
1627149480000|2021-07-24 17:58:00|13286.16|13166.16|13284.24|13164.24|13286.16|13166.16|13284.24|13164.24|10
1627149490000|2021-07-24 17:58:10|13284.45|13164.45|13284.63|13164.63|13284.87|13164.87|13283.99|13163.99|9
1627149500000|2021-07-24 17:58:20|13284.51|13164.51|13283.36|13163.36|13284.51|13164.51|13283.19|13163.19|10
1627149510000|2021-07-24 17:58:30|13283.61|13163.61|13284.31|13164.31|13284.31|13164.31|13283.61|13163.61|9
1627149520000|2021-07-24 17:58:40|13284.43|13164.43|13285.67|13165.67|13285.79|13165.79|13284.43|13164.43|10
1627149530000|2021-07-24 17:58:50|13285.69|13165.69|13285.69|13165.69|13285.86|13165.86|13285.36|13165.36|8
1627149540000|2021-07-24 17:59:00|13285.46|13165.46|13286.27|13166.27|13286.45|13166.45|13285.37|13165.37|10
1627149550000|2021-07-24 17:59:10|13286.26|13166.26|13283.34|13163.34|13286.26|13166.26|13283.34|13163.34|10
1627149560000|2021-07-24 17:59:20|13282.7|13162.7|13281.85|13161.85|13282.7|13162.7|13280.48|13160.48|10
1627149570000|2021-07-24 17:59:30|13281.67|13161.67|13280.12|13160.12|13281.81|13161.81|13280.12|13160.12|10
1627149580000|2021-07-24 17:59:40|13280.04|13160.04|13280.09|13160.09|13280.27|13160.27|13279.91|13159.91|10
1627149590000|2021-07-24 17:59:50|13279.23|13159.23|13279.49|13159.49|13279.54|13159.54|13279.01|13159.01|10
1627149600000|2021-07-24 18:00:00|13279.54|13159.54|13279.47|13159.47|13279.82|13159.82|13279.22|13159.22|9
1627149610000|2021-07-24 18:00:10|13279.39|13159.39|13280.33|13160.33|13280.38|13160.38|13278.73|13158.73|10
1627149620000|2021-07-24 18:00:20|13280.83|13160.83|13279.46|13159.46|13280.83|13160.83|13279.14|13159.14|10
1627149630000|2021-07-24 18:00:30|13278.48|13158.48|13276.1|13156.1|13278.5|13158.5|13276.1|13156.1|10
1627149640000|2021-07-24 18:00:40|13276.35|13156.35|13274.75|13154.75|13276.35|13156.35|13274.75|13154.75|8
1627149650000|2021-07-24 18:00:50|13274.59|13154.59|13274.91|13154.91|13276.05|13156.05|13274.47|13154.47|10
1627149660000|2021-07-24 18:01:00|13274.82|13154.82|13275.62|13155.62|13275.82|13155.82|13274.82|13154.82|10
1627149670000|2021-07-24 18:01:10|13275.61|13155.61|13275.75|13155.75|13276.66|13156.66|13275.54|13155.54|10
1627149680000|2021-07-24 18:01:20|13275.68|13155.68|13275.39|13155.39|13275.95|13155.95|13274.9|13154.9|10
1627149690000|2021-07-24 18:01:30|13275.48|13155.48|13275.39|13155.39|13275.57|13155.57|13275.24|13155.24|9
1627149700000|2021-07-24 18:01:40|13275.76|13155.76|13275.58|13155.58|13275.88|13155.88|13275.03|13155.03|9
1627149710000|2021-07-24 18:01:50|13275.42|13155.42|13273.56|13153.56|13275.42|13155.42|13273.56|13153.56|9
1627149720000|2021-07-24 18:02:00|13273.73|13153.73|13274.22|13154.22|13274.46|13154.46|13273.49|13153.49|10
1627149730000|2021-07-24 18:02:10|13275.17|13155.17|13273.27|13153.27|13275.17|13155.17|13273.24|13153.24|10
1627149740000|2021-07-24 18:02:20|13273.13|13153.13|13273.82|13153.82|13273.82|13153.82|13273|13153|8
1627149750000|2021-07-24 18:02:30|13273.42|13153.42|13273.74|13153.74|13274|13154|13273.42|13153.42|10
1627149760000|2021-07-24 18:02:40|13273.88|13153.88|13273.5|13153.5|13273.88|13153.88|13273.5|13153.5|9
1627149770000|2021-07-24 18:02:50|13273.68|13153.68|13271.61|13151.61|13273.68|13153.68|13271.61|13151.61|9
1627149780000|2021-07-24 18:03:00|13271.62|13151.62|13273.33|13153.33|13273.62|13153.62|13271.62|13151.62|10
1627149790000|2021-07-24 18:03:10|13273.35|13153.35|13275.71|13155.71|13275.71|13155.71|13273.35|13153.35|10
1627149800000|2021-07-24 18:03:20|13275.96|13155.96|13280.37|13160.37|13280.37|13160.37|13275.96|13155.96|10
1627149810000|2021-07-24 18:03:30|13280.7|13160.7|13284.01|13164.01|13284.12|13164.12|13280.7|13160.7|8
1627149820000|2021-07-24 18:03:40|13284.79|13164.79|13286.88|13166.88|13287.99|13167.99|13284.79|13164.79|10
1627149830000|2021-07-24 18:03:50|13287.24|13167.24|13287.7|13167.7|13288.77|13168.77|13287.24|13167.24|10
1627149840000|2021-07-24 18:04:00|13288.12|13168.12|13292.18|13172.18|13292.24|13172.24|13288.12|13168.12|9
1627149850000|2021-07-24 18:04:10|13293.44|13173.44|13296.03|13176.03|13296.71|13176.71|13292.69|13172.69|10
1627149860000|2021-07-24 18:04:20|13296.06|13176.06|13295.06|13175.06|13296.07|13176.07|13295.06|13175.06|10
1627149870000|2021-07-24 18:04:30|13294.84|13174.84|13295.7|13175.7|13295.7|13175.7|13293.59|13173.59|10
1627149880000|2021-07-24 18:04:40|13296.09|13176.09|13295.33|13175.33|13296.09|13176.09|13292.65|13172.65|10
1627149890000|2021-07-24 18:04:50|13295.05|13175.05|13293.95|13173.95|13295.05|13175.05|13293.57|13173.57|10
1627149900000|2021-07-24 18:05:00|13293.68|13173.68|13292.37|13172.37|13294.04|13174.04|13292.37|13172.37|10
1627149910000|2021-07-24 18:05:10|13292.43|13172.43|13291.37|13171.37|13292.77|13172.77|13291.17|13171.17|10
1627149920000|2021-07-24 18:05:20|13291.83|13171.83|13291.98|13171.98|13293.07|13173.07|13291.67|13171.67|10
1627149930000|2021-07-24 18:05:30|13291.97|13171.97|13290.88|13170.88|13292.39|13172.39|13290.88|13170.88|10
1627149940000|2021-07-24 18:05:40|13290.87|13170.87|13290.52|13170.52|13291.03|13171.03|13290.52|13170.52|8
1627149950000|2021-07-24 18:05:50|13290.61|13170.61|13291.27|13171.27|13291.27|13171.27|13290.19|13170.19|10
1627149960000|2021-07-24 18:06:00|13291.18|13171.18|13291.45|13171.45|13291.47|13171.47|13290.83|13170.83|9
1627149970000|2021-07-24 18:06:10|13291.5|13171.5|13291.2|13171.2|13291.56|13171.56|13290.38|13170.38|10
1627149980000|2021-07-24 18:06:20|13291.73|13171.73|13292.2|13172.2|13292.23|13172.23|13291.53|13171.53|10
1627149990000|2021-07-24 18:06:30|13292.09|13172.09|13291.4|13171.4|13292.35|13172.35|13291.4|13171.4|9
1627150000000|2021-07-24 18:06:40|13291.77|13171.77|13292.49|13172.49|13292.75|13172.75|13291.77|13171.77|9
1627150010000|2021-07-24 18:06:50|13292.68|13172.68|13291.67|13171.67|13292.71|13172.71|13291.62|13171.62|8
1627150020000|2021-07-24 18:07:00|13291.65|13171.65|13292.44|13172.44|13292.65|13172.65|13291.65|13171.65|9
1627150030000|2021-07-24 18:07:10|13291.42|13171.42|13292.88|13172.88|13292.98|13172.98|13291.42|13171.42|8
1627150040000|2021-07-24 18:07:20|13293.15|13173.15|13293.53|13173.53|13293.53|13173.53|13293.1|13173.1|9
1627150050000|2021-07-24 18:07:30|13293.99|13173.99|13296.57|13176.57|13296.57|13176.57|13293.99|13173.99|9
1627150060000|2021-07-24 18:07:40|13297.43|13177.43|13298.41|13178.41|13298.41|13178.41|13297.43|13177.43|10
1627150070000|2021-07-24 18:07:50|13297.96|13177.96|13296.89|13176.89|13298.43|13178.43|13296.89|13176.89|10
1627150080000|2021-07-24 18:08:00|13297.79|13177.79|13297.48|13177.48|13297.82|13177.82|13297.04|13177.04|10
1627150090000|2021-07-24 18:08:10|13297.78|13177.78|13299.09|13179.09|13299.09|13179.09|13297.66|13177.66|10
1627150100000|2021-07-24 18:08:20|13299.13|13179.13|13300.9|13180.9|13300.9|13180.9|13299.13|13179.13|10
1627150110000|2021-07-24 18:08:30|13300.97|13180.97|13302.42|13182.42|13302.42|13182.42|13300.97|13180.97|10
1627150120000|2021-07-24 18:08:40|13303.47|13183.47|13305.05|13185.05|13305.36|13185.36|13303.47|13183.47|10
1627150130000|2021-07-24 18:08:50|13305.21|13185.21|13305.84|13185.84|13306.04|13186.04|13305.21|13185.21|9
1627150140000|2021-07-24 18:09:00|13305.78|13185.78|13305.99|13185.99|13305.99|13185.99|13305.61|13185.61|10
1627150150000|2021-07-24 18:09:10|13305.9|13185.9|13306.87|13186.87|13306.94|13186.94|13305.9|13185.9|10
1627150160000|2021-07-24 18:09:20|13307.04|13187.04|13306.97|13186.97|13307.93|13187.93|13306.64|13186.64|9
1627150170000|2021-07-24 18:09:30|13307.83|13187.83|13307.88|13187.88|13308.57|13188.57|13307.83|13187.83|8
1627150180000|2021-07-24 18:09:40|13307.94|13187.94|13307.58|13187.58|13308.93|13188.93|13307.5|13187.5|10
1627150190000|2021-07-24 18:09:50|13308.04|13188.04|13308.53|13188.53|13309.18|13189.18|13308.04|13188.04|10
1627150200000|2021-07-24 18:10:00|13308.61|13188.61|13307.76|13187.76|13309.08|13189.08|13307.76|13187.76|10
1627150210000|2021-07-24 18:10:10|13308.19|13188.19|13307.9|13187.9|13308.19|13188.19|13307.44|13187.44|9
1627150220000|2021-07-24 18:10:20|13307.89|13187.89|13308.16|13188.16|13308.27|13188.27|13307.89|13187.89|10
1627150230000|2021-07-24 18:10:30|13308.28|13188.28|13308.09|13188.09|13309.08|13189.08|13308.09|13188.09|10
1627150240000|2021-07-24 18:10:40|13308.1|13188.1|13310.04|13190.04|13310.04|13190.04|13308.1|13188.1|10
1627150250000|2021-07-24 18:10:50|13309.65|13189.65|13312.86|13192.86|13312.86|13192.86|13309.65|13189.65|9
1627150260000|2021-07-24 18:11:00|13313.2|13193.2|13312.69|13192.69|13313.96|13193.96|13312.69|13192.69|10
1627150270000|2021-07-24 18:11:10|13312.77|13192.77|13315.38|13195.38|13315.38|13195.38|13312.77|13192.77|10
1627150280000|2021-07-24 18:11:20|13315.2|13195.2|13315.91|13195.91|13315.91|13195.91|13315.2|13195.2|7
1627150290000|2021-07-24 18:11:30|13315.92|13195.92|13315.28|13195.28|13315.92|13195.92|13315.28|13195.28|6
1627150300000|2021-07-24 18:11:40|13315.26|13195.26|13309.4|13189.4|13315.26|13195.26|13309.4|13189.4|9
1627150310000|2021-07-24 18:11:50|13309.11|13189.11|13308.52|13188.52|13310.05|13190.05|13308.36|13188.36|9
1627150320000|2021-07-24 18:12:00|13308.33|13188.33|13308.67|13188.67|13308.95|13188.95|13308.04|13188.04|9
1627150330000|2021-07-24 18:12:10|13309.33|13189.33|13308.29|13188.29|13309.57|13189.57|13308.2|13188.2|10
1627150340000|2021-07-24 18:12:20|13308.34|13188.34|13308.72|13188.72|13308.92|13188.92|13308.12|13188.12|10
1627150350000|2021-07-24 18:12:30|13308.62|13188.62|13308.88|13188.88|13308.98|13188.98|13308.41|13188.41|10
1627150360000|2021-07-24 18:12:40|13308.76|13188.76|13308.92|13188.92|13309.66|13189.66|13307.97|13187.97|10
1627150370000|2021-07-24 18:12:50|13308.78|13188.78|13310.43|13190.43|13310.43|13190.43|13308.4|13188.4|10
1627150380000|2021-07-24 18:13:00|13310.45|13190.45|13309.31|13189.31|13310.45|13190.45|13308.99|13188.99|8
1627150390000|2021-07-24 18:13:10|13310.12|13190.12|13310.81|13190.81|13311.02|13191.02|13309.59|13189.59|10
1627150400000|2021-07-24 18:13:20|13310.74|13190.74|13311.19|13191.19|13311.29|13191.29|13310.4|13190.4|10
1627150410000|2021-07-24 18:13:30|13311.85|13191.85|13312.02|13192.02|13312.22|13192.22|13311.85|13191.85|8
1627150420000|2021-07-24 18:13:40|13311.95|13191.95|13310.96|13190.96|13312.15|13192.15|13310.96|13190.96|9
1627150430000|2021-07-24 18:13:50|13311.36|13191.36|13311.68|13191.68|13312.69|13192.69|13311.24|13191.24|9
1627150440000|2021-07-24 18:14:00|13311.8|13191.8|13312.44|13192.44|13312.44|13192.44|13311.56|13191.56|9
1627150450000|2021-07-24 18:14:10|13312.98|13192.98|13312.28|13192.28|13313.05|13193.05|13312.28|13192.28|10
1627150460000|2021-07-24 18:14:20|13312.3|13192.3|13312.3|13192.3|13312.44|13192.44|13312.1|13192.1|10
1627150470000|2021-07-24 18:14:30|13312.51|13192.51|13312.82|13192.82|13313.46|13193.46|13312.51|13192.51|10
1627150480000|2021-07-24 18:14:40|13312.99|13192.99|13312.7|13192.7|13313.87|13193.87|13312.7|13192.7|10
1627150490000|2021-07-24 18:14:50|13312.61|13192.61|13310.98|13190.98|13312.61|13192.61|13310.98|13190.98|10
1627150500000|2021-07-24 18:15:00|13310.76|13190.76|13309.58|13189.58|13310.76|13190.76|13309.36|13189.36|10
1627150510000|2021-07-24 18:15:10|13309.57|13189.57|13308.32|13188.32|13309.57|13189.57|13308.32|13188.32|9
1627150520000|2021-07-24 18:15:20|13308.25|13188.25|13307.95|13187.95|13308.25|13188.25|13306.93|13186.93|9
1627150530000|2021-07-24 18:15:30|13307.98|13187.98|13312.1|13192.1|13312.1|13192.1|13307.5|13187.5|10
1627150540000|2021-07-24 18:15:40|13313.55|13193.55|13312.11|13192.11|13313.55|13193.55|13312.11|13192.11|9
1627150550000|2021-07-24 18:15:50|13312.17|13192.17|13311.31|13191.31|13313.09|13193.09|13311.31|13191.31|10
1627150560000|2021-07-24 18:16:00|13311.98|13191.98|13310.58|13190.58|13312.09|13192.09|13310.07|13190.07|9
1627150570000|2021-07-24 18:16:10|13310.77|13190.77|13312.84|13192.84|13312.86|13192.86|13310.77|13190.77|10
1627150580000|2021-07-24 18:16:20|13312.64|13192.64|13308.16|13188.16|13312.64|13192.64|13308.16|13188.16|10
1627150590000|2021-07-24 18:16:30|13308.4|13188.4|13305.43|13185.43|13308.4|13188.4|13305.06|13185.06|9
1627150600000|2021-07-24 18:16:40|13306.44|13186.44|13304.72|13184.72|13306.44|13186.44|13304.47|13184.47|10
1627150610000|2021-07-24 18:16:50|13305.75|13185.75|13303.92|13183.92|13306.1|13186.1|13303.92|13183.92|10
1627150620000|2021-07-24 18:17:00|13304.09|13184.09|13305.33|13185.33|13305.33|13185.33|13304.03|13184.03|10
1627150630000|2021-07-24 18:17:10|13306.39|13186.39|13305.18|13185.18|13306.68|13186.68|13305.18|13185.18|9
1627150640000|2021-07-24 18:17:20|13305.15|13185.15|13303.22|13183.22|13305.15|13185.15|13303.16|13183.16|9
1627150650000|2021-07-24 18:17:30|13303.3|13183.3|13302|13182|13303.3|13183.3|13300.91|13180.91|10
1627150660000|2021-07-24 18:17:40|13301.99|13181.99|13302.23|13182.23|13302.34|13182.34|13301.84|13181.84|8
1627150670000|2021-07-24 18:17:50|13302.3|13182.3|13302.3|13182.3|13302.39|13182.39|13302.09|13182.09|10
1627150680000|2021-07-24 18:18:00|13302.31|13182.31|13303.28|13183.28|13303.36|13183.36|13302.31|13182.31|9
1627150690000|2021-07-24 18:18:10|13303.6|13183.6|13305.69|13185.69|13305.69|13185.69|13303.46|13183.46|9
1627150700000|2021-07-24 18:18:20|13305.71|13185.71|13308.55|13188.55|13308.55|13188.55|13305.71|13185.71|10
1627150710000|2021-07-24 18:18:30|13309.4|13189.4|13311.72|13191.72|13311.72|13191.72|13309.4|13189.4|8
1627150720000|2021-07-24 18:18:40|13312.94|13192.94|13314.04|13194.04|13314.04|13194.04|13312.47|13192.47|7
1627150730000|2021-07-24 18:18:50|13314.28|13194.28|13315.12|13195.12|13315.12|13195.12|13314.08|13194.08|10
1627150740000|2021-07-24 18:19:00|13315.38|13195.38|13313.65|13193.65|13315.38|13195.38|13313.65|13193.65|10
1627150750000|2021-07-24 18:19:10|13313.76|13193.76|13313.2|13193.2|13314.15|13194.15|13312.84|13192.84|10
1627150760000|2021-07-24 18:19:20|13314.22|13194.22|13312.57|13192.57|13314.22|13194.22|13312.51|13192.51|10
1627150770000|2021-07-24 18:19:30|13312.11|13192.11|13314.48|13194.48|13314.48|13194.48|13312.11|13192.11|10
1627150780000|2021-07-24 18:19:40|13314.53|13194.53|13313.79|13193.79|13314.64|13194.64|13313.7|13193.7|9
1627150790000|2021-07-24 18:19:50|13314.9|13194.9|13315.27|13195.27|13315.29|13195.29|13314.34|13194.34|10
1627150800000|2021-07-24 18:20:00|13315.2|13195.2|13313.46|13193.46|13315.2|13195.2|13313.46|13193.46|9
1627150810000|2021-07-24 18:20:10|13313.81|13193.81|13311.72|13191.72|13313.81|13193.81|13311.72|13191.72|10
1627150820000|2021-07-24 18:20:20|13311.4|13191.4|13308.93|13188.93|13311.51|13191.51|13308.93|13188.93|10
1627150830000|2021-07-24 18:20:30|13308.85|13188.85|13303.48|13183.48|13308.85|13188.85|13303.48|13183.48|10
1627150840000|2021-07-24 18:20:40|13303.87|13183.87|13303.55|13183.55|13303.87|13183.87|13303.05|13183.05|9
1627150850000|2021-07-24 18:20:50|13303.67|13183.67|13303.92|13183.92|13304.5|13184.5|13303.23|13183.23|10
1627150860000|2021-07-24 18:21:00|13303.36|13183.36|13301.9|13181.9|13303.41|13183.41|13301.9|13181.9|10
1627150870000|2021-07-24 18:21:10|13302.19|13182.19|13301.18|13181.18|13302.19|13182.19|13301.18|13181.18|8
1627150880000|2021-07-24 18:21:20|13300.79|13180.79|13298.07|13178.07|13301.72|13181.72|13298.07|13178.07|10
1627150890000|2021-07-24 18:21:30|13298.06|13178.06|13297.14|13177.14|13298.07|13178.07|13297.14|13177.14|10
1627150900000|2021-07-24 18:21:40|13297.38|13177.38|13291.61|13171.61|13297.38|13177.38|13291.61|13171.61|10
1627150910000|2021-07-24 18:21:50|13291.49|13171.49|13288.98|13168.98|13291.49|13171.49|13288.97|13168.97|10
1627150920000|2021-07-24 18:22:00|13289.1|13169.1|13288.58|13168.58|13289.91|13169.91|13288.49|13168.49|10
1627150930000|2021-07-24 18:22:10|13287.9|13167.9|13285.13|13165.13|13287.9|13167.9|13285.13|13165.13|9
1627150940000|2021-07-24 18:22:20|13284.8|13164.8|13283.23|13163.23|13285.23|13165.23|13282.76|13162.76|10
1627150950000|2021-07-24 18:22:30|13282.15|13162.15|13282.23|13162.23|13283.3|13163.3|13282.15|13162.15|10
1627150960000|2021-07-24 18:22:40|13282.93|13162.93|13282.75|13162.75|13282.93|13162.93|13282.19|13162.19|8
1627150970000|2021-07-24 18:22:50|13282.8|13162.8|13282.6|13162.6|13283.17|13163.17|13282.6|13162.6|9
1627150980000|2021-07-24 18:23:00|13282.62|13162.62|13283.93|13163.93|13283.93|13163.93|13282.39|13162.39|9
1627150990000|2021-07-24 18:23:10|13283.04|13163.04|13284.44|13164.44|13284.61|13164.61|13283.04|13163.04|9
1627151000000|2021-07-24 18:23:20|13284.08|13164.08|13284.09|13164.09|13284.18|13164.18|13283.73|13163.73|10
1627151010000|2021-07-24 18:23:30|13284.16|13164.16|13285.52|13165.52|13285.55|13165.55|13284.16|13164.16|10
1627151020000|2021-07-24 18:23:40|13285.8|13165.8|13284.96|13164.96|13286.49|13166.49|13284.96|13164.96|10
1627151030000|2021-07-24 18:23:50|13285.18|13165.18|13286.16|13166.16|13286.16|13166.16|13284.55|13164.55|9
1627151040000|2021-07-24 18:24:00|13286.31|13166.31|13286.23|13166.23|13286.64|13166.64|13286.02|13166.02|9
1627151050000|2021-07-24 18:24:10|13286.27|13166.27|13286.15|13166.15|13287.52|13167.52|13286.15|13166.15|10
1627151060000|2021-07-24 18:24:20|13286.01|13166.01|13288.48|13168.48|13288.76|13168.76|13285.86|13165.86|10
1627151070000|2021-07-24 18:24:30|13288.46|13168.46|13287.06|13167.06|13288.46|13168.46|13286.96|13166.96|9
1627151080000|2021-07-24 18:24:40|13286.93|13166.93|13288.01|13168.01|13288.09|13168.09|13286.89|13166.89|8
1627151090000|2021-07-24 18:24:50|13288.08|13168.08|13287.55|13167.55|13288.63|13168.63|13287.55|13167.55|10
1627151100000|2021-07-24 18:25:00|13286.62|13166.62|13289.35|13169.35|13289.35|13169.35|13286.55|13166.55|7
1627151110000|2021-07-24 18:25:10|13289.15|13169.15|13289.35|13169.35|13289.55|13169.55|13289.15|13169.15|9
1627151120000|2021-07-24 18:25:20|13288.59|13168.59|13289.49|13169.49|13289.72|13169.72|13288.57|13168.57|7
1627151130000|2021-07-24 18:25:30|13289.3|13169.3|13289.1|13169.1|13289.54|13169.54|13289|13169|9
1627151140000|2021-07-24 18:25:40|13289.18|13169.18|13288.54|13168.54|13289.3|13169.3|13288.54|13168.54|9
1627151150000|2021-07-24 18:25:50|13288.53|13168.53|13287.44|13167.44|13288.53|13168.53|13287.44|13167.44|10
1627151160000|2021-07-24 18:26:00|13288.23|13168.23|13288.58|13168.58|13288.58|13168.58|13287.67|13167.67|9
1627151170000|2021-07-24 18:26:10|13288.31|13168.31|13287.51|13167.51|13288.5|13168.5|13287.51|13167.51|9
1627151180000|2021-07-24 18:26:20|13287.33|13167.33|13287.79|13167.79|13288.06|13168.06|13287.16|13167.16|9
1627151190000|2021-07-24 18:26:30|13287.82|13167.82|13287.32|13167.32|13287.82|13167.82|13287.23|13167.23|9
1627151200000|2021-07-24 18:26:40|13287.26|13167.26|13286.55|13166.55|13287.6|13167.6|13286.48|13166.48|10
1627151210000|2021-07-24 18:26:50|13286.54|13166.54|13286.2|13166.2|13286.54|13166.54|13285.34|13165.34|7
1627151220000|2021-07-24 18:27:00|13286.15|13166.15|13285.62|13165.62|13286.44|13166.44|13285.62|13165.62|7
1627151230000|2021-07-24 18:27:10|13285.61|13165.61|13285.39|13165.39|13285.61|13165.61|13285.2|13165.2|10
1627151240000|2021-07-24 18:27:20|13285.52|13165.52|13285.54|13165.54|13285.72|13165.72|13285.06|13165.06|9
1627151250000|2021-07-24 18:27:30|13285.41|13165.41|13285.15|13165.15|13285.46|13165.46|13285.15|13165.15|9
1627151260000|2021-07-24 18:27:40|13285.14|13165.14|13285.18|13165.18|13285.18|13165.18|13284.97|13164.97|8
1627151270000|2021-07-24 18:27:50|13285.08|13165.08|13285.56|13165.56|13285.65|13165.65|13284.17|13164.17|10
1627151280000|2021-07-24 18:28:00|13284.61|13164.61|13283.94|13163.94|13284.61|13164.61|13283.54|13163.54|8
1627151290000|2021-07-24 18:28:10|13283.99|13163.99|13284.12|13164.12|13285.6|13165.6|13283.99|13163.99|10
1627151300000|2021-07-24 18:28:20|13284.14|13164.14|13277.33|13157.33|13284.14|13164.14|13277.33|13157.33|10
1627151310000|2021-07-24 18:28:30|13277|13157|13277.5|13157.5|13277.5|13157.5|13275.63|13155.63|8
1627151320000|2021-07-24 18:28:40|13278.19|13158.19|13278.89|13158.89|13278.91|13158.91|13278.19|13158.19|10
1627151330000|2021-07-24 18:28:50|13278.78|13158.78|13277.88|13157.88|13278.78|13158.78|13277.88|13157.88|5
1627171200000|2021-07-25 00:00:00|13215.91|13095.91|13217.03|13097.03|13217.03|13097.03|13215.91|13095.91|9
1627171210000|2021-07-25 00:00:10|13217.27|13097.27|13217.48|13097.48|13218.25|13098.25|13217.27|13097.27|10
1627171220000|2021-07-25 00:00:20|13218.83|13098.83|13220.77|13100.77|13221.01|13101.01|13218.83|13098.83|9
1627171230000|2021-07-25 00:00:30|13220.88|13100.88|13223.1|13103.1|13223.49|13103.49|13220.88|13100.88|9
1627171240000|2021-07-25 00:00:40|13222.97|13102.97|13223.67|13103.67|13223.67|13103.67|13222.51|13102.51|10
1627171250000|2021-07-25 00:00:50|13223.72|13103.72|13222.84|13102.84|13223.82|13103.82|13222.84|13102.84|10
1627171260000|2021-07-25 00:01:00|13222.53|13102.53|13219.22|13099.22|13222.53|13102.53|13218.89|13098.89|10
1627171270000|2021-07-25 00:01:10|13218.97|13098.97|13213.29|13093.29|13218.97|13098.97|13213.29|13093.29|10
1627171280000|2021-07-25 00:01:20|13213.16|13093.16|13210.34|13090.34|13213.26|13093.26|13210.34|13090.34|9
1627171290000|2021-07-25 00:01:30|13207.83|13087.83|13194.58|13074.58|13207.83|13087.83|13194.58|13074.58|10
1627171300000|2021-07-25 00:01:40|13194.32|13074.32|13194.15|13074.15|13194.32|13074.32|13194.05|13074.05|9
1627171310000|2021-07-25 00:01:50|13194.5|13074.5|13196.36|13076.36|13196.36|13076.36|13194.5|13074.5|10
1627171320000|2021-07-25 00:02:00|13196.68|13076.68|13196.84|13076.84|13198.29|13078.29|13196.62|13076.62|10
1627171330000|2021-07-25 00:02:10|13196.24|13076.24|13201.34|13081.34|13201.34|13081.34|13196.24|13076.24|10
1627171340000|2021-07-25 00:02:20|13201.58|13081.58|13202.53|13082.53|13202.53|13082.53|13200.02|13080.02|10
1627171350000|2021-07-25 00:02:30|13202.44|13082.44|13202.65|13082.65|13202.66|13082.66|13200.9|13080.9|10
1627171360000|2021-07-25 00:02:40|13202.69|13082.69|13204.82|13084.82|13205.04|13085.04|13202.5|13082.5|10
1627171370000|2021-07-25 00:02:50|13204.79|13084.79|13205.43|13085.43|13205.48|13085.48|13204.08|13084.08|10
1627171380000|2021-07-25 00:03:00|13206.25|13086.25|13212.47|13092.47|13212.47|13092.47|13206.1|13086.1|10
1627171390000|2021-07-25 00:03:10|13211.82|13091.82|13217.54|13097.54|13217.54|13097.54|13211.82|13091.82|10
1627171400000|2021-07-25 00:03:20|13218.82|13098.82|13221.25|13101.25|13221.43|13101.43|13218.51|13098.51|9
1627171410000|2021-07-25 00:03:30|13220.83|13100.83|13220.58|13100.58|13220.83|13100.83|13219.37|13099.37|10
1627171420000|2021-07-25 00:03:40|13220.62|13100.62|13221.33|13101.33|13221.92|13101.92|13220.41|13100.41|10
1627171430000|2021-07-25 00:03:50|13220.54|13100.54|13218.02|13098.02|13220.54|13100.54|13218.02|13098.02|10
1627171440000|2021-07-25 00:04:00|13217.43|13097.43|13214.71|13094.71|13217.43|13097.43|13214.71|13094.71|10
1627171450000|2021-07-25 00:04:10|13214.48|13094.48|13211.23|13091.23|13214.51|13094.51|13211.23|13091.23|10
1627171460000|2021-07-25 00:04:20|13210.27|13090.27|13206.72|13086.72|13210.27|13090.27|13206.72|13086.72|10
1627171470000|2021-07-25 00:04:30|13204.7|13084.7|13202.54|13082.54|13204.7|13084.7|13201.84|13081.84|10
1627171480000|2021-07-25 00:04:40|13202.13|13082.13|13200.82|13080.82|13202.13|13082.13|13200.82|13080.82|10
1627171490000|2021-07-25 00:04:50|13200.76|13080.76|13202.35|13082.35|13202.44|13082.44|13200.76|13080.76|10
1627171500000|2021-07-25 00:05:00|13202.26|13082.26|13202.45|13082.45|13202.45|13082.45|13201.81|13081.81|9
1627171510000|2021-07-25 00:05:10|13202.49|13082.49|13200.57|13080.57|13203.06|13083.06|13200.57|13080.57|10
1627171520000|2021-07-25 00:05:20|13200.29|13080.29|13198.87|13078.87|13200.29|13080.29|13198.87|13078.87|10
1627171530000|2021-07-25 00:05:30|13198.9|13078.9|13197.73|13077.73|13199.48|13079.48|13197.73|13077.73|10
1627171540000|2021-07-25 00:05:40|13197.19|13077.19|13196.77|13076.77|13197.51|13077.51|13196.46|13076.46|9
1627171550000|2021-07-25 00:05:50|13196.87|13076.87|13198.3|13078.3|13198.3|13078.3|13196.21|13076.21|10
1627171560000|2021-07-25 00:06:00|13198.56|13078.56|13201.21|13081.21|13201.21|13081.21|13198.55|13078.55|10
1627171570000|2021-07-25 00:06:10|13202.12|13082.12|13200.75|13080.75|13202.12|13082.12|13200.69|13080.69|9
1627171580000|2021-07-25 00:06:20|13200.43|13080.43|13200.54|13080.54|13200.7|13080.7|13200.21|13080.21|10
1627171590000|2021-07-25 00:06:30|13200.37|13080.37|13198.58|13078.58|13200.37|13080.37|13198.51|13078.51|10
1627171600000|2021-07-25 00:06:40|13197.84|13077.84|13195.95|13075.95|13198.06|13078.06|13195.95|13075.95|10
1627171610000|2021-07-25 00:06:50|13195.79|13075.79|13197.16|13077.16|13197.16|13077.16|13195.64|13075.64|10
1627171620000|2021-07-25 00:07:00|13197.33|13077.33|13198.05|13078.05|13198.18|13078.18|13197.22|13077.22|9
1627171630000|2021-07-25 00:07:10|13198.14|13078.14|13197.35|13077.35|13198.62|13078.62|13197.35|13077.35|10
1627171640000|2021-07-25 00:07:20|13197.77|13077.77|13198.25|13078.25|13198.91|13078.91|13197.77|13077.77|9
1627171650000|2021-07-25 00:07:30|13198.32|13078.32|13198.23|13078.23|13198.4|13078.4|13197.78|13077.78|9
1627171660000|2021-07-25 00:07:40|13198.2|13078.2|13197.96|13077.96|13198.2|13078.2|13197.15|13077.15|10
1627171670000|2021-07-25 00:07:50|13197.95|13077.95|13198.85|13078.85|13198.85|13078.85|13197.46|13077.46|10
1627171680000|2021-07-25 00:08:00|13198.95|13078.95|13200.54|13080.54|13200.54|13080.54|13198.95|13078.95|10
1627171690000|2021-07-25 00:08:10|13200.19|13080.19|13202.69|13082.69|13203.06|13083.06|13200.19|13080.19|9
1627171700000|2021-07-25 00:08:20|13202.77|13082.77|13207.46|13087.46|13207.46|13087.46|13202.77|13082.77|10
1627171710000|2021-07-25 00:08:30|13207.49|13087.49|13209.51|13089.51|13209.51|13089.51|13207.35|13087.35|10
1627171720000|2021-07-25 00:08:40|13210.89|13090.89|13213.84|13093.84|13213.84|13093.84|13210.89|13090.89|10
1627171730000|2021-07-25 00:08:50|13214.3|13094.3|13217.58|13097.58|13217.58|13097.58|13214.21|13094.21|10
1627171740000|2021-07-25 00:09:00|13218.47|13098.47|13216.21|13096.21|13219.01|13099.01|13216.21|13096.21|10
1627171750000|2021-07-25 00:09:10|13215.95|13095.95|13215.2|13095.2|13216.67|13096.67|13215.2|13095.2|10
1627171760000|2021-07-25 00:09:20|13215.45|13095.45|13214.62|13094.62|13216.17|13096.17|13214.62|13094.62|10
1627171770000|2021-07-25 00:09:30|13214.66|13094.66|13216.83|13096.83|13216.83|13096.83|13214.66|13094.66|9
1627171780000|2021-07-25 00:09:40|13216.85|13096.85|13220.66|13100.66|13220.66|13100.66|13216.75|13096.75|10
1627171790000|2021-07-25 00:09:50|13221.36|13101.36|13222.73|13102.73|13222.73|13102.73|13221.25|13101.25|10
1627171800000|2021-07-25 00:10:00|13223.1|13103.1|13226.04|13106.04|13226.31|13106.31|13223.1|13103.1|10
1627171810000|2021-07-25 00:10:10|13226.85|13106.85|13231.01|13111.01|13231.01|13111.01|13226.85|13106.85|10
1627171820000|2021-07-25 00:10:20|13232.6|13112.6|13233.86|13113.86|13234.33|13114.33|13232.6|13112.6|10
1627171830000|2021-07-25 00:10:30|13233.78|13113.78|13235.69|13115.69|13236.27|13116.27|13233.69|13113.69|9
1627171840000|2021-07-25 00:10:40|13236.92|13116.92|13236.89|13116.89|13238.16|13118.16|13236.89|13116.89|10
1627171850000|2021-07-25 00:10:50|13236.75|13116.75|13236.25|13116.25|13236.81|13116.81|13236.25|13116.25|10
1627171860000|2021-07-25 00:11:00|13236.05|13116.05|13236.48|13116.48|13236.48|13116.48|13235.12|13115.12|10
1627171870000|2021-07-25 00:11:10|13236.53|13116.53|13241.33|13121.33|13241.33|13121.33|13236.53|13116.53|10
1627171880000|2021-07-25 00:11:20|13241.51|13121.51|13244.62|13124.62|13244.62|13124.62|13241.51|13121.51|10
1627171890000|2021-07-25 00:11:30|13245.56|13125.56|13245.51|13125.51|13245.83|13125.83|13245.23|13125.23|10
1627171900000|2021-07-25 00:11:40|13245.39|13125.39|13247.33|13127.33|13247.33|13127.33|13245.39|13125.39|10
1627171910000|2021-07-25 00:11:50|13247.29|13127.29|13245.64|13125.64|13247.29|13127.29|13245.36|13125.36|9
1627171920000|2021-07-25 00:12:00|13245.63|13125.63|13244.81|13124.81|13246.42|13126.42|13244.81|13124.81|10
1627171930000|2021-07-25 00:12:10|13244.85|13124.85|13246.21|13126.21|13246.21|13126.21|13244.85|13124.85|10
1627171940000|2021-07-25 00:12:20|13246.22|13126.22|13247.41|13127.41|13247.41|13127.41|13246|13126|10
1627171950000|2021-07-25 00:12:30|13247.1|13127.1|13247.68|13127.68|13247.77|13127.77|13247.08|13127.08|9
1627171960000|2021-07-25 00:12:40|13246.95|13126.95|13249.3|13129.3|13249.3|13129.3|13246.95|13126.95|9
1627171970000|2021-07-25 00:12:50|13250.01|13130.01|13253.4|13133.4|13253.4|13133.4|13250.01|13130.01|10
1627171980000|2021-07-25 00:13:00|13253.79|13133.79|13254.51|13134.51|13254.51|13134.51|13252.88|13132.88|10
1627171990000|2021-07-25 00:13:10|13254.9|13134.9|13254.94|13134.94|13254.94|13134.94|13254.59|13134.59|10
1627172000000|2021-07-25 00:13:20|13255.04|13135.04|13256.56|13136.56|13256.56|13136.56|13255|13135|10
1627172010000|2021-07-25 00:13:30|13256.85|13136.85|13257.38|13137.38|13257.38|13137.38|13256.34|13136.34|10
1627172020000|2021-07-25 00:13:40|13257.17|13137.17|13256.3|13136.3|13257.21|13137.21|13256.3|13136.3|10
1627172030000|2021-07-25 00:13:50|13256.03|13136.03|13251.31|13131.31|13256.03|13136.03|13251.31|13131.31|10
1627172040000|2021-07-25 00:14:00|13251.15|13131.15|13249.97|13129.97|13251.15|13131.15|13249.97|13129.97|10
1627172050000|2021-07-25 00:14:10|13249.47|13129.47|13247.76|13127.76|13249.47|13129.47|13247.76|13127.76|9
1627172060000|2021-07-25 00:14:20|13247.93|13127.93|13248.57|13128.57|13248.57|13128.57|13247.8|13127.8|10
1627172070000|2021-07-25 00:14:30|13248.62|13128.62|13248.21|13128.21|13248.88|13128.88|13248.03|13128.03|10
1627172080000|2021-07-25 00:14:40|13248.15|13128.15|13250.4|13130.4|13250.4|13130.4|13248.15|13128.15|9
1627172090000|2021-07-25 00:14:50|13249.52|13129.52|13252.16|13132.16|13252.28|13132.28|13249.52|13129.52|10
1627172100000|2021-07-25 00:15:00|13252.08|13132.08|13253.78|13133.78|13253.78|13133.78|13252.08|13132.08|10
1627172110000|2021-07-25 00:15:10|13254.27|13134.27|13255.29|13135.29|13255.29|13135.29|13254.16|13134.16|8
1627172120000|2021-07-25 00:15:20|13256.75|13136.75|13258.97|13138.97|13258.97|13138.97|13256.75|13136.75|9
1627172130000|2021-07-25 00:15:30|13259.71|13139.71|13259.37|13139.37|13260.09|13140.09|13259.14|13139.14|10
1627172140000|2021-07-25 00:15:40|13259.53|13139.53|13257.91|13137.91|13259.78|13139.78|13257.91|13137.91|9
1627172150000|2021-07-25 00:15:50|13257.72|13137.72|13255.12|13135.12|13257.76|13137.76|13255.12|13135.12|10
1627172160000|2021-07-25 00:16:00|13255.82|13135.82|13255.77|13135.77|13255.82|13135.82|13255.36|13135.36|10
1627172170000|2021-07-25 00:16:10|13255.83|13135.83|13251.1|13131.1|13255.83|13135.83|13251.1|13131.1|10
1627172180000|2021-07-25 00:16:20|13250.04|13130.04|13245.75|13125.75|13251.03|13131.03|13245.75|13125.75|10
1627172190000|2021-07-25 00:16:30|13245.84|13125.84|13244.02|13124.02|13245.84|13125.84|13244.02|13124.02|10
1627172200000|2021-07-25 00:16:40|13244.12|13124.12|13244.39|13124.39|13245.14|13125.14|13243.34|13123.34|9
1627172210000|2021-07-25 00:16:50|13244.65|13124.65|13246.51|13126.51|13246.51|13126.51|13244.65|13124.65|10
1627172220000|2021-07-25 00:17:00|13246.43|13126.43|13249.34|13129.34|13249.34|13129.34|13246.43|13126.43|10
1627172230000|2021-07-25 00:17:10|13249.46|13129.46|13252.17|13132.17|13252.17|13132.17|13249.13|13129.13|10
1627172240000|2021-07-25 00:17:20|13254.88|13134.88|13256.78|13136.78|13256.78|13136.78|13254.51|13134.51|10
1627172250000|2021-07-25 00:17:30|13256.88|13136.88|13256.76|13136.76|13258|13138|13256.64|13136.64|10
1627172260000|2021-07-25 00:17:40|13256.77|13136.77|13256.81|13136.81|13257.57|13137.57|13256.31|13136.31|10
1627172270000|2021-07-25 00:17:50|13256.7|13136.7|13256.67|13136.67|13256.91|13136.91|13256.31|13136.31|10
1627172280000|2021-07-25 00:18:00|13256.64|13136.64|13257.36|13137.36|13258.54|13138.54|13256.64|13136.64|10
1627172290000|2021-07-25 00:18:10|13257.58|13137.58|13256.42|13136.42|13257.58|13137.58|13255.32|13135.32|10
1627172300000|2021-07-25 00:18:20|13255.88|13135.88|13257.47|13137.47|13257.47|13137.47|13255.73|13135.73|10
1627172310000|2021-07-25 00:18:30|13257.61|13137.61|13257.07|13137.07|13257.61|13137.61|13256.28|13136.28|10
1627172320000|2021-07-25 00:18:40|13256.72|13136.72|13255.91|13135.91|13256.72|13136.72|13255.28|13135.28|9
1627172330000|2021-07-25 00:18:50|13255.95|13135.95|13255.8|13135.8|13256.09|13136.09|13255.65|13135.65|9
1627172340000|2021-07-25 00:19:00|13255.62|13135.62|13255.78|13135.78|13255.78|13135.78|13254.76|13134.76|9
1627172350000|2021-07-25 00:19:10|13255.89|13135.89|13253.31|13133.31|13255.89|13135.89|13253.3|13133.3|10
1627172360000|2021-07-25 00:19:20|13253.23|13133.23|13251.64|13131.64|13253.23|13133.23|13251.64|13131.64|10
1627172370000|2021-07-25 00:19:30|13251.62|13131.62|13251.65|13131.65|13252.04|13132.04|13251.52|13131.52|9
1627172380000|2021-07-25 00:19:40|13250.83|13130.83|13251.28|13131.28|13251.37|13131.37|13250.79|13130.79|10
1627172390000|2021-07-25 00:19:50|13251.68|13131.68|13254.04|13134.04|13254.04|13134.04|13251.68|13131.68|10
1627172400000|2021-07-25 00:20:00|13254.52|13134.52|13254.15|13134.15|13254.63|13134.63|13253.34|13133.34|9
1627172410000|2021-07-25 00:20:10|13254.05|13134.05|13256.86|13136.86|13256.99|13136.99|13254.05|13134.05|10
1627172420000|2021-07-25 00:20:20|13256.88|13136.88|13259.71|13139.71|13259.71|13139.71|13256.88|13136.88|10
1627172430000|2021-07-25 00:20:30|13258.74|13138.74|13260.43|13140.43|13260.43|13140.43|13258.74|13138.74|10
1627172440000|2021-07-25 00:20:40|13260.31|13140.31|13259.56|13139.56|13260.31|13140.31|13258.6|13138.6|9
1627172450000|2021-07-25 00:20:50|13259.54|13139.54|13259.96|13139.96|13259.96|13139.96|13259.44|13139.44|9
1627172460000|2021-07-25 00:21:00|13259.84|13139.84|13257.34|13137.34|13259.84|13139.84|13257.03|13137.03|10
1627172470000|2021-07-25 00:21:10|13257.05|13137.05|13258.11|13138.11|13258.32|13138.32|13257.05|13137.05|10
1627172480000|2021-07-25 00:21:20|13258.1|13138.1|13259.31|13139.31|13259.35|13139.35|13257.78|13137.78|9
1627172490000|2021-07-25 00:21:30|13259.2|13139.2|13258.95|13138.95|13259.27|13139.27|13258.95|13138.95|8
1627172500000|2021-07-25 00:21:40|13258.93|13138.93|13256.01|13136.01|13258.95|13138.95|13256.01|13136.01|10
1627172510000|2021-07-25 00:21:50|13255.9|13135.9|13255.39|13135.39|13255.93|13135.93|13255.34|13135.34|9
1627172520000|2021-07-25 00:22:00|13255.94|13135.94|13257.13|13137.13|13257.13|13137.13|13255.77|13135.77|9
1627172530000|2021-07-25 00:22:10|13257.37|13137.37|13257.57|13137.57|13257.57|13137.57|13257.01|13137.01|10
1627172540000|2021-07-25 00:22:20|13257.88|13137.88|13258.26|13138.26|13258.26|13138.26|13256.98|13136.98|10
1627172550000|2021-07-25 00:22:30|13258.33|13138.33|13258.57|13138.57|13258.71|13138.71|13258.11|13138.11|10
1627172560000|2021-07-25 00:22:40|13258.4|13138.4|13258.74|13138.74|13258.74|13138.74|13257.87|13137.87|10
1627172570000|2021-07-25 00:22:50|13258.73|13138.73|13262.96|13142.96|13262.96|13142.96|13258.73|13138.73|10
1627172580000|2021-07-25 00:23:00|13263.61|13143.61|13266.15|13146.15|13266.15|13146.15|13263.61|13143.61|10
1627172590000|2021-07-25 00:23:10|13265.97|13145.97|13266.1|13146.1|13266.2|13146.2|13265.97|13145.97|10
1627172600000|2021-07-25 00:23:20|13268.03|13148.03|13267.61|13147.61|13268.03|13148.03|13267.2|13147.2|9
1627172610000|2021-07-25 00:23:30|13267.59|13147.59|13268.99|13148.99|13269.58|13149.58|13267.59|13147.59|10
1627172620000|2021-07-25 00:23:40|13269.12|13149.12|13269.31|13149.31|13270.3|13150.3|13269|13149|10
1627172630000|2021-07-25 00:23:50|13269.58|13149.58|13269.03|13149.03|13270.29|13150.29|13269.03|13149.03|10
1627172640000|2021-07-25 00:24:00|13269.02|13149.02|13267.36|13147.36|13269.12|13149.12|13267.36|13147.36|9
1627172650000|2021-07-25 00:24:10|13268.29|13148.29|13266.24|13146.24|13268.29|13148.29|13266.24|13146.24|10
1627172660000|2021-07-25 00:24:20|13266.11|13146.11|13266.17|13146.17|13266.61|13146.61|13265.52|13145.52|10
1627172670000|2021-07-25 00:24:30|13266.32|13146.32|13266.84|13146.84|13267.24|13147.24|13266.32|13146.32|10
1627172680000|2021-07-25 00:24:40|13266.9|13146.9|13265.94|13145.94|13267.15|13147.15|13265.86|13145.86|10
1627172690000|2021-07-25 00:24:50|13266|13146|13264.68|13144.68|13266.15|13146.15|13264.68|13144.68|10
1627172700000|2021-07-25 00:25:00|13264.53|13144.53|13264.18|13144.18|13265.27|13145.27|13264.03|13144.03|10
1627172710000|2021-07-25 00:25:10|13264.25|13144.25|13267.55|13147.55|13267.55|13147.55|13264.25|13144.25|10
1627172720000|2021-07-25 00:25:20|13267.82|13147.82|13269.27|13149.27|13269.27|13149.27|13267.67|13147.67|9
1627172730000|2021-07-25 00:25:30|13268.92|13148.92|13269.12|13149.12|13269.12|13149.12|13268.43|13148.43|10
1627172740000|2021-07-25 00:25:40|13269.28|13149.28|13271.16|13151.16|13271.16|13151.16|13269.28|13149.28|10
1627172750000|2021-07-25 00:25:50|13271.12|13151.12|13271.61|13151.61|13271.92|13151.92|13271.03|13151.03|10
1627172760000|2021-07-25 00:26:00|13271.47|13151.47|13261.25|13141.25|13272.12|13152.12|13261.25|13141.25|10
1627172770000|2021-07-25 00:26:10|13258.57|13138.57|13250.69|13130.69|13258.57|13138.57|13250.69|13130.69|10
1627172780000|2021-07-25 00:26:20|13250.34|13130.34|13237.97|13117.97|13250.34|13130.34|13237.97|13117.97|10
1627172790000|2021-07-25 00:26:30|13237.91|13117.91|13232.85|13112.85|13237.91|13117.91|13231.95|13111.95|10
1627172800000|2021-07-25 00:26:40|13232.86|13112.86|13230.04|13110.04|13232.86|13112.86|13230.04|13110.04|10
1627172810000|2021-07-25 00:26:50|13230.87|13110.87|13227.82|13107.82|13230.87|13110.87|13227.82|13107.82|10
1627172820000|2021-07-25 00:27:00|13227.38|13107.38|13225.97|13105.97|13227.38|13107.38|13225.08|13105.08|9
1627172830000|2021-07-25 00:27:10|13225.61|13105.61|13225.14|13105.14|13226.78|13106.78|13224.38|13104.38|10
1627172840000|2021-07-25 00:27:20|13225.18|13105.18|13217.56|13097.56|13225.18|13105.18|13217.56|13097.56|9
1627172850000|2021-07-25 00:27:30|13213.14|13093.14|13198.98|13078.98|13213.14|13093.14|13198.98|13078.98|10
1627172860000|2021-07-25 00:27:40|13198.95|13078.95|13192.32|13072.32|13198.95|13078.95|13192.32|13072.32|10
1627172870000|2021-07-25 00:27:50|13192.69|13072.69|13194.42|13074.42|13194.42|13074.42|13191.43|13071.43|10
1627172880000|2021-07-25 00:28:00|13195.5|13075.5|13196.92|13076.92|13196.93|13076.93|13195.18|13075.18|10
1627172890000|2021-07-25 00:28:10|13198.54|13078.54|13199.66|13079.66|13199.79|13079.79|13198.54|13078.54|10
1627172900000|2021-07-25 00:28:20|13199.6|13079.6|13199.51|13079.51|13200.9|13080.9|13198.96|13078.96|10
1627172910000|2021-07-25 00:28:30|13199.39|13079.39|13197.45|13077.45|13199.44|13079.44|13197.43|13077.43|10
1627172920000|2021-07-25 00:28:40|13196.57|13076.57|13187|13067|13196.57|13076.57|13187|13067|10
1627172930000|2021-07-25 00:28:50|13186.74|13066.74|13183.82|13063.82|13187.45|13067.45|13183.82|13063.82|10
1627172940000|2021-07-25 00:29:00|13184.25|13064.25|13177.35|13057.35|13184.25|13064.25|13177.35|13057.35|9
1627172950000|2021-07-25 00:29:10|13176.58|13056.58|13171.26|13051.26|13176.58|13056.58|13170.96|13050.96|9
1627172960000|2021-07-25 00:29:20|13170.92|13050.92|13171.05|13051.05|13171.05|13051.05|13169.59|13049.59|10
1627172970000|2021-07-25 00:29:30|13171.21|13051.21|13173.91|13053.91|13173.91|13053.91|13171.21|13051.21|10
1627172980000|2021-07-25 00:29:40|13173.92|13053.92|13173.75|13053.75|13174.3|13054.3|13173.31|13053.31|9
1627172990000|2021-07-25 00:29:50|13172.82|13052.82|13176.42|13056.42|13176.42|13056.42|13172.82|13052.82|10
1627173000000|2021-07-25 00:30:00|13176.6|13056.6|13177.37|13057.37|13177.37|13057.37|13175.72|13055.72|10
1627173010000|2021-07-25 00:30:10|13177.2|13057.2|13183.23|13063.23|13183.35|13063.35|13177.2|13057.2|10
1627173020000|2021-07-25 00:30:20|13183.25|13063.25|13191.14|13071.14|13191.14|13071.14|13183.25|13063.25|10
1627173030000|2021-07-25 00:30:30|13191.61|13071.61|13195.65|13075.65|13195.97|13075.97|13191.61|13071.61|10
1627173040000|2021-07-25 00:30:40|13195.66|13075.66|13197.41|13077.41|13197.59|13077.59|13195.58|13075.58|7
1627173050000|2021-07-25 00:30:50|13197.43|13077.43|13198.3|13078.3|13199|13079|13197.43|13077.43|9
1627173060000|2021-07-25 00:31:00|13198.24|13078.24|13193.2|13073.2|13198.24|13078.24|13193.2|13073.2|10
1627173070000|2021-07-25 00:31:10|13191.16|13071.16|13183.85|13063.85|13191.16|13071.16|13183.85|13063.85|10
1627173080000|2021-07-25 00:31:20|13182.7|13062.7|13173.9|13053.9|13182.7|13062.7|13172.85|13052.85|10
1627173090000|2021-07-25 00:31:30|13174.3|13054.3|13159.26|13039.26|13174.3|13054.3|13159.26|13039.26|10
1627173100000|2021-07-25 00:31:40|13156.96|13036.96|13151.9|13031.9|13156.96|13036.96|13151.9|13031.9|10
1627173110000|2021-07-25 00:31:50|13151.65|13031.65|13147.02|13027.02|13151.65|13031.65|13147.02|13027.02|10
1627173120000|2021-07-25 00:32:00|13147.06|13027.06|13149.21|13029.21|13149.21|13029.21|13147.06|13027.06|10
1627173130000|2021-07-25 00:32:10|13149.28|13029.28|13142.03|13022.03|13149.32|13029.32|13142.03|13022.03|10
1627173140000|2021-07-25 00:32:20|13140.82|13020.82|13140.62|13020.62|13140.82|13020.82|13139.88|13019.88|10
1627173150000|2021-07-25 00:32:30|13141.93|13021.93|13142.24|13022.24|13142.67|13022.67|13141.76|13021.76|10
1627173160000|2021-07-25 00:32:40|13140.23|13020.23|13141.17|13021.17|13141.17|13021.17|13140.15|13020.15|10
1627173170000|2021-07-25 00:32:50|13140.83|13020.83|13140.27|13020.27|13141.08|13021.08|13139.99|13019.99|9
1627173180000|2021-07-25 00:33:00|13140.06|13020.06|13137.42|13017.42|13140.06|13020.06|13137.42|13017.42|9
1627173190000|2021-07-25 00:33:10|13137.23|13017.23|13139.39|13019.39|13139.39|13019.39|13136.99|13016.99|10
1627173200000|2021-07-25 00:33:20|13139.66|13019.66|13141.12|13021.12|13141.12|13021.12|13138.78|13018.78|10
1627173210000|2021-07-25 00:33:30|13140.46|13020.46|13137.64|13017.64|13141.13|13021.13|13137.64|13017.64|10
1627173220000|2021-07-25 00:33:40|13136.42|13016.42|13134.17|13014.17|13136.42|13016.42|13134.11|13014.11|9
1627173230000|2021-07-25 00:33:50|13133.93|13013.93|13132.2|13012.2|13133.93|13013.93|13132.05|13012.05|10
1627173240000|2021-07-25 00:34:00|13131.98|13011.98|13131.53|13011.53|13132.42|13012.42|13131.53|13011.53|10
1627173250000|2021-07-25 00:34:10|13133.35|13013.35|13135.4|13015.4|13135.68|13015.68|13133.35|13013.35|10
1627173260000|2021-07-25 00:34:20|13135.12|13015.12|13135.13|13015.13|13135.75|13015.75|13135.12|13015.12|10
1627173270000|2021-07-25 00:34:30|13135.7|13015.7|13137.12|13017.12|13137.12|13017.12|13135.35|13015.35|10
1627173280000|2021-07-25 00:34:40|13137.11|13017.11|13137.35|13017.35|13137.35|13017.35|13136.84|13016.84|10
1627173290000|2021-07-25 00:34:50|13137.55|13017.55|13139.93|13019.93|13139.93|13019.93|13137.55|13017.55|10
1627173300000|2021-07-25 00:35:00|13140.22|13020.22|13141.66|13021.66|13141.69|13021.69|13140.22|13020.22|10
1627173310000|2021-07-25 00:35:10|13141.78|13021.78|13143.71|13023.71|13143.71|13023.71|13141.78|13021.78|10
1627173320000|2021-07-25 00:35:20|13143.81|13023.81|13143.53|13023.53|13144.45|13024.45|13143.53|13023.53|10
1627173330000|2021-07-25 00:35:30|13143.28|13023.28|13144.84|13024.84|13144.84|13024.84|13143.28|13023.28|9
1627173340000|2021-07-25 00:35:40|13144.68|13024.68|13147.07|13027.07|13147.07|13027.07|13144.52|13024.52|9
1627173350000|2021-07-25 00:35:50|13147.17|13027.17|13147.97|13027.97|13147.97|13027.97|13146.21|13026.21|10
1627173360000|2021-07-25 00:36:00|13148.57|13028.57|13148.33|13028.33|13148.89|13028.89|13148.33|13028.33|9
1627173370000|2021-07-25 00:36:10|13148.2|13028.2|13147.52|13027.52|13148.48|13028.48|13147.4|13027.4|10
1627173380000|2021-07-25 00:36:20|13147.98|13027.98|13147.75|13027.75|13149.1|13029.1|13147.75|13027.75|9
1627173390000|2021-07-25 00:36:30|13147.64|13027.64|13145.08|13025.08|13147.64|13027.64|13145.08|13025.08|9
1627173400000|2021-07-25 00:36:40|13143.26|13023.26|13142.06|13022.06|13143.38|13023.38|13142.06|13022.06|10
1627173410000|2021-07-25 00:36:50|13142.53|13022.53|13143.24|13023.24|13143.24|13023.24|13141.21|13021.21|10
1627173420000|2021-07-25 00:37:00|13143.35|13023.35|13141.54|13021.54|13144.16|13024.16|13141.54|13021.54|9
1627173430000|2021-07-25 00:37:10|13141.46|13021.46|13141.96|13021.96|13142.18|13022.18|13141.27|13021.27|10
1627173440000|2021-07-25 00:37:20|13141.88|13021.88|13140.17|13020.17|13142.08|13022.08|13140.17|13020.17|10
1627173450000|2021-07-25 00:37:30|13139.9|13019.9|13136.24|13016.24|13139.9|13019.9|13136.11|13016.11|10
1627173460000|2021-07-25 00:37:40|13136.09|13016.09|13136.88|13016.88|13136.93|13016.93|13136.09|13016.09|10
1627173470000|2021-07-25 00:37:50|13137.23|13017.23|13138.42|13018.42|13138.42|13018.42|13137.01|13017.01|10
1627173480000|2021-07-25 00:38:00|13138.36|13018.36|13140.26|13020.26|13140.26|13020.26|13138.36|13018.36|10
1627173490000|2021-07-25 00:38:10|13139.92|13019.92|13141.58|13021.58|13141.58|13021.58|13139.92|13019.92|10
1627173500000|2021-07-25 00:38:20|13141.41|13021.41|13141.91|13021.91|13142.01|13022.01|13141.29|13021.29|9
1627173510000|2021-07-25 00:38:30|13141.9|13021.9|13141.87|13021.87|13141.9|13021.9|13141.65|13021.65|8
1627173520000|2021-07-25 00:38:40|13142.58|13022.58|13143.49|13023.49|13143.66|13023.66|13142.44|13022.44|9
1627173530000|2021-07-25 00:38:50|13143.58|13023.58|13142.81|13022.81|13143.77|13023.77|13142.81|13022.81|9
1627173540000|2021-07-25 00:39:00|13143.01|13023.01|13142.37|13022.37|13144.42|13024.42|13142.36|13022.36|10
1627173550000|2021-07-25 00:39:10|13141.38|13021.38|13138.29|13018.29|13141.38|13021.38|13138.29|13018.29|10
1627173560000|2021-07-25 00:39:20|13137.82|13017.82|13129.52|13009.52|13137.82|13017.82|13129.52|13009.52|10
1627173570000|2021-07-25 00:39:30|13129.21|13009.21|13127.1|13007.1|13129.21|13009.21|13127.1|13007.1|10
1627173580000|2021-07-25 00:39:40|13126.98|13006.98|13126.89|13006.89|13127.35|13007.35|13126.72|13006.72|9
1627173590000|2021-07-25 00:39:50|13126.62|13006.62|13127.68|13007.68|13127.78|13007.78|13126.46|13006.46|10
1627173600000|2021-07-25 00:40:00|13128.72|13008.72|13126.11|13006.11|13128.72|13008.72|13126.11|13006.11|9
1627173610000|2021-07-25 00:40:10|13125.6|13005.6|13125.37|13005.37|13125.6|13005.6|13124.92|13004.92|9
1627173620000|2021-07-25 00:40:20|13123.77|13003.77|13113.42|12993.42|13123.77|13003.77|13113.42|12993.42|10
1627173630000|2021-07-25 00:40:30|13112.05|12992.05|13108.49|12988.49|13112.05|12992.05|13108.49|12988.49|10
1627173640000|2021-07-25 00:40:40|13108.42|12988.42|13107.5|12987.5|13108.42|12988.42|13106.71|12986.71|10
1627173650000|2021-07-25 00:40:50|13107.62|12987.62|13106.04|12986.04|13107.62|12987.62|13105.85|12985.85|10
1627173660000|2021-07-25 00:41:00|13105.33|12985.33|13105.9|12985.9|13106.02|12986.02|13105.22|12985.22|10
1627173670000|2021-07-25 00:41:10|13105.75|12985.75|13103.73|12983.73|13105.75|12985.75|13103.73|12983.73|10
1627173680000|2021-07-25 00:41:20|13104|12984|13105.11|12985.11|13105.7|12985.7|13104|12984|10
1627173690000|2021-07-25 00:41:30|13104.49|12984.49|13105.58|12985.58|13105.58|12985.58|13104.47|12984.47|10
1627173700000|2021-07-25 00:41:40|13105.89|12985.89|13107.54|12987.54|13107.54|12987.54|13105.64|12985.64|10
1627173710000|2021-07-25 00:41:50|13107.79|12987.79|13109.15|12989.15|13109.4|12989.4|13107.79|12987.79|9
1627173720000|2021-07-25 00:42:00|13108.93|12988.93|13108.69|12988.69|13109.42|12989.42|13108.35|12988.35|9
1627173730000|2021-07-25 00:42:10|13108.37|12988.37|13106.18|12986.18|13108.37|12988.37|13106.18|12986.18|10
1627173740000|2021-07-25 00:42:20|13105.64|12985.64|13097.55|12977.55|13105.64|12985.64|13097.4|12977.4|9
1627173750000|2021-07-25 00:42:30|13097.2|12977.2|13094.69|12974.69|13097.2|12977.2|13094.68|12974.68|10
1627173760000|2021-07-25 00:42:40|13094.78|12974.78|13094.64|12974.64|13094.9|12974.9|13094.51|12974.51|10
1627173770000|2021-07-25 00:42:50|13094.3|12974.3|13090.54|12970.54|13094.44|12974.44|13090.54|12970.54|10
1627173780000|2021-07-25 00:43:00|13090.06|12970.06|13085.95|12965.95|13090.06|12970.06|13085.86|12965.86|10
1627173790000|2021-07-25 00:43:10|13085.83|12965.83|13082.36|12962.36|13085.83|12965.83|13082.36|12962.36|10
1627173800000|2021-07-25 00:43:20|13081.88|12961.88|13081.12|12961.12|13082.09|12962.09|13081.12|12961.12|10
1627173810000|2021-07-25 00:43:30|13080.96|12960.96|13078.17|12958.17|13080.96|12960.96|13077.9|12957.9|10
1627173820000|2021-07-25 00:43:40|13077.56|12957.56|13077.33|12957.33|13078.05|12958.05|13076.93|12956.93|10
1627173830000|2021-07-25 00:43:50|13077.13|12957.13|13076.55|12956.55|13077.29|12957.29|13076.47|12956.47|9
1627173840000|2021-07-25 00:44:00|13076.58|12956.58|13074.61|12954.61|13077.03|12957.03|13074.61|12954.61|9
1627173850000|2021-07-25 00:44:10|13074.72|12954.72|13072.75|12952.75|13076.33|12956.33|13072.28|12952.28|10
1627173860000|2021-07-25 00:44:20|13071.75|12951.75|13065.49|12945.49|13071.75|12951.75|13065.2|12945.2|10
1627173870000|2021-07-25 00:44:30|13065.43|12945.43|13062.85|12942.85|13065.66|12945.66|13062.85|12942.85|10
1627173880000|2021-07-25 00:44:40|13062.49|12942.49|13056.62|12936.62|13062.49|12942.49|13056.41|12936.41|10
1627173890000|2021-07-25 00:44:50|13056.28|12936.28|13057.52|12937.52|13058|12938|13056.28|12936.28|10
1627173900000|2021-07-25 00:45:00|13057.74|12937.74|13054.44|12934.44|13057.74|12937.74|13054.44|12934.44|10
1627173910000|2021-07-25 00:45:10|13054.07|12934.07|13046.38|12926.38|13054.07|12934.07|13046.38|12926.38|10
1627173920000|2021-07-25 00:45:20|13045.71|12925.71|13036.31|12916.31|13045.71|12925.71|13036.31|12916.31|10
1627173930000|2021-07-25 00:45:30|13035.37|12915.37|13022.06|12902.06|13035.37|12915.37|13022.06|12902.06|10
1627173940000|2021-07-25 00:45:40|13022.15|12902.15|13013.12|12893.12|13022.59|12902.59|13012.91|12892.91|10
1627173950000|2021-07-25 00:45:50|13013.6|12893.6|13015.75|12895.75|13015.75|12895.75|13012.67|12892.67|10
1627173960000|2021-07-25 00:46:00|13016.26|12896.26|13018.39|12898.39|13018.44|12898.44|13016.26|12896.26|10
1627173970000|2021-07-25 00:46:10|13018.99|12898.99|13017.66|12897.66|13020.19|12900.19|13017.66|12897.66|9
1627173980000|2021-07-25 00:46:20|13017.51|12897.51|13014.55|12894.55|13017.51|12897.51|13013.62|12893.62|10
1627173990000|2021-07-25 00:46:30|13014.95|12894.95|13016.36|12896.36|13016.41|12896.41|13014.95|12894.95|10
1627174000000|2021-07-25 00:46:40|13016.38|12896.38|13015.4|12895.4|13017.3|12897.3|13015.4|12895.4|10
1627174010000|2021-07-25 00:46:50|13014.19|12894.19|13013.1|12893.1|13014.19|12894.19|13012.84|12892.84|9
1627174020000|2021-07-25 00:47:00|13013.41|12893.41|13011.43|12891.43|13013.41|12893.41|13010.12|12890.12|9
1627174030000|2021-07-25 00:47:10|13011.6|12891.6|13011.37|12891.37|13012.36|12892.36|13011.37|12891.37|10
1627174040000|2021-07-25 00:47:20|13011.18|12891.18|13009.5|12889.5|13011.52|12891.52|13009.5|12889.5|9
1627174050000|2021-07-25 00:47:30|13009.45|12889.45|13010.26|12890.26|13010.67|12890.67|13009.45|12889.45|10
1627174060000|2021-07-25 00:47:40|13009.58|12889.58|13004.66|12884.66|13009.58|12889.58|13004.66|12884.66|10
1627174070000|2021-07-25 00:47:50|13003.76|12883.76|13001.77|12881.77|13003.91|12883.91|13001.17|12881.17|10
1627174080000|2021-07-25 00:48:00|13001.46|12881.46|12995.89|12875.89|13001.46|12881.46|12995.89|12875.89|10
1627174090000|2021-07-25 00:48:10|12997.13|12877.13|12995.36|12875.36|12997.27|12877.27|12995.36|12875.36|10
1627174100000|2021-07-25 00:48:20|12996.18|12876.18|12997.22|12877.22|12997.22|12877.22|12995.95|12875.95|10
1627174110000|2021-07-25 00:48:30|12998.21|12878.21|12994.65|12874.65|12998.21|12878.21|12994.36|12874.36|10
1627174120000|2021-07-25 00:48:40|12994.61|12874.61|12996.11|12876.11|12996.11|12876.11|12994.51|12874.51|10
1627174130000|2021-07-25 00:48:50|12996.9|12876.9|12996.3|12876.3|12997.51|12877.51|12996.17|12876.17|10
1627174140000|2021-07-25 00:49:00|12996.06|12876.06|12998.71|12878.71|12998.91|12878.91|12996.06|12876.06|10
1627174150000|2021-07-25 00:49:10|12998.41|12878.41|12998.29|12878.29|12999.38|12879.38|12998.29|12878.29|10
1627174160000|2021-07-25 00:49:20|12997.95|12877.95|12997.47|12877.47|12998.59|12878.59|12997.47|12877.47|9
1627174170000|2021-07-25 00:49:30|12997.02|12877.02|12993.46|12873.46|12997.02|12877.02|12992.91|12872.91|10
1627174180000|2021-07-25 00:49:40|12994.06|12874.06|12995.48|12875.48|12995.48|12875.48|12993.39|12873.39|10
1627174190000|2021-07-25 00:49:50|12995.21|12875.21|12994.78|12874.78|12995.21|12875.21|12992.84|12872.84|10
1627174200000|2021-07-25 00:50:00|12995.48|12875.48|12997.11|12877.11|12997.49|12877.49|12995.48|12875.48|10
1627174210000|2021-07-25 00:50:10|12997.38|12877.38|13001.92|12881.92|13001.92|12881.92|12997.38|12877.38|10
1627174220000|2021-07-25 00:50:20|13002.44|12882.44|13006.95|12886.95|13006.95|12886.95|13002.44|12882.44|10
1627174230000|2021-07-25 00:50:30|13009.01|12889.01|13010.38|12890.38|13011.97|12891.97|13009.01|12889.01|10
1627174240000|2021-07-25 00:50:40|13008.65|12888.65|13013.77|12893.77|13013.83|12893.83|13008.65|12888.65|9
1627174250000|2021-07-25 00:50:50|13013.66|12893.66|13013.03|12893.03|13014.38|12894.38|13012.79|12892.79|10
1627174260000|2021-07-25 00:51:00|13012.78|12892.78|13009.08|12889.08|13012.78|12892.78|13009.08|12889.08|10
1627174270000|2021-07-25 00:51:10|13008.03|12888.03|13010.19|12890.19|13010.19|12890.19|13008.03|12888.03|10
1627174280000|2021-07-25 00:51:20|13010.3|12890.3|13012.91|12892.91|13012.91|12892.91|13010.19|12890.19|8
1627174290000|2021-07-25 00:51:30|13012.8|12892.8|13016.08|12896.08|13016.08|12896.08|13012.27|12892.27|9
1627174300000|2021-07-25 00:51:40|13016.67|12896.67|13019.76|12899.76|13019.76|12899.76|13016.67|12896.67|10
1627174310000|2021-07-25 00:51:50|13020.77|12900.77|13029.03|12909.03|13029.03|12909.03|13020.77|12900.77|10
1627174320000|2021-07-25 00:52:00|13029.46|12909.46|13032.87|12912.87|13033.51|12913.51|13029.46|12909.46|10
1627174330000|2021-07-25 00:52:10|13033|12913|13035.88|12915.88|13035.88|12915.88|13033|12913|10
1627174340000|2021-07-25 00:52:20|13037.03|12917.03|13032.94|12912.94|13037.37|12917.37|13032.94|12912.94|10
1627174350000|2021-07-25 00:52:30|13032.2|12912.2|13029.13|12909.13|13032.2|12912.2|13028.2|12908.2|10
1627174360000|2021-07-25 00:52:40|13028.75|12908.75|13024.84|12904.84|13028.75|12908.75|13024.81|12904.81|9
1627174370000|2021-07-25 00:52:50|13023.31|12903.31|13021.28|12901.28|13023.31|12903.31|13021.28|12901.28|10
1627174380000|2021-07-25 00:53:00|13021.2|12901.2|13021.66|12901.66|13021.99|12901.99|13020.81|12900.81|10
1627174390000|2021-07-25 00:53:10|13021.64|12901.64|13022.9|12902.9|13023.12|12903.12|13021.64|12901.64|10
1627174400000|2021-07-25 00:53:20|13022.86|12902.86|13024.33|12904.33|13024.44|12904.44|13022.86|12902.86|9
1627174410000|2021-07-25 00:53:30|13024.3|12904.3|13024.81|12904.81|13024.89|12904.89|13024.03|12904.03|10
1627174420000|2021-07-25 00:53:40|13025.23|12905.23|13024.72|12904.72|13026.04|12906.04|13024.72|12904.72|10
1627174430000|2021-07-25 00:53:50|13025.13|12905.13|13025.01|12905.01|13025.23|12905.23|13024.33|12904.33|9
1627174440000|2021-07-25 00:54:00|13025.4|12905.4|13025.48|12905.48|13025.49|12905.49|13024.86|12904.86|9
1627174450000|2021-07-25 00:54:10|13026|12906|13027.43|12907.43|13027.43|12907.43|13026|12906|10
1627174460000|2021-07-25 00:54:20|13027.99|12907.99|13029.61|12909.61|13030.49|12910.49|13027.99|12907.99|9
1627174470000|2021-07-25 00:54:30|13029.44|12909.44|13028.59|12908.59|13029.48|12909.48|13028.32|12908.32|10
1627174480000|2021-07-25 00:54:40|13028.46|12908.46|13028.5|12908.5|13028.5|12908.5|13027.45|12907.45|9
1627174490000|2021-07-25 00:54:50|13028.91|12908.91|13029.15|12909.15|13029.18|12909.18|13028.51|12908.51|8
1627174500000|2021-07-25 00:55:00|13028.72|12908.72|13028.08|12908.08|13028.72|12908.72|13028.08|12908.08|10
1627174510000|2021-07-25 00:55:10|13028.01|12908.01|13021.17|12901.17|13028.01|12908.01|13021.17|12901.17|10
1627174520000|2021-07-25 00:55:20|13020.09|12900.09|13018.95|12898.95|13020.09|12900.09|13018.16|12898.16|10
1627174530000|2021-07-25 00:55:30|13017.96|12897.96|13018.74|12898.74|13018.74|12898.74|13017.96|12897.96|10
1627174540000|2021-07-25 00:55:40|13018.2|12898.2|13021.03|12901.03|13021.1|12901.1|13018.16|12898.16|10
1627174550000|2021-07-25 00:55:50|13021.32|12901.32|13022.99|12902.99|13022.99|12902.99|13021.32|12901.32|10
1627174560000|2021-07-25 00:56:00|13023.16|12903.16|13024.36|12904.36|13024.36|12904.36|13023.16|12903.16|10
1627174570000|2021-07-25 00:56:10|13024.53|12904.53|13025.51|12905.51|13025.51|12905.51|13024.53|12904.53|9
1627174580000|2021-07-25 00:56:20|13025.93|12905.93|13027.67|12907.67|13027.75|12907.75|13025.93|12905.93|10
1627174590000|2021-07-25 00:56:30|13027.87|12907.87|13028.13|12908.13|13028.27|12908.27|13027.87|12907.87|8
1627174600000|2021-07-25 00:56:40|13028.15|12908.15|13029.78|12909.78|13029.78|12909.78|13028.15|12908.15|9
1627174610000|2021-07-25 00:56:50|13028.95|12908.95|13031.14|12911.14|13031.67|12911.67|13028.95|12908.95|10
1627174620000|2021-07-25 00:57:00|13030.69|12910.69|13030.16|12910.16|13031.05|12911.05|13030.16|12910.16|10
1627174630000|2021-07-25 00:57:10|13030.47|12910.47|13029.72|12909.72|13030.47|12910.47|13028.4|12908.4|10
1627174640000|2021-07-25 00:57:20|13029.75|12909.75|13029.95|12909.95|13029.95|12909.95|13029.4|12909.4|10
1627174650000|2021-07-25 00:57:30|13029.98|12909.98|13030.65|12910.65|13031.12|12911.12|13029.98|12909.98|10
1627174660000|2021-07-25 00:57:40|13030.6|12910.6|13030.04|12910.04|13030.6|12910.6|13029.96|12909.96|10
1627174670000|2021-07-25 00:57:50|13030.19|12910.19|13029.55|12909.55|13030.23|12910.23|13029.55|12909.55|9
1627174680000|2021-07-25 00:58:00|13029.44|12909.44|13028.83|12908.83|13029.48|12909.48|13028.22|12908.22|10
1627174690000|2021-07-25 00:58:10|13028.7|12908.7|13031.44|12911.44|13031.44|12911.44|13028.7|12908.7|10
1627174700000|2021-07-25 00:58:20|13031.46|12911.46|13031.07|12911.07|13031.61|12911.61|13030.86|12910.86|9
1627174710000|2021-07-25 00:58:30|13031.32|12911.32|13033.64|12913.64|13033.64|12913.64|13031.32|12911.32|10
1627174720000|2021-07-25 00:58:40|13033.68|12913.68|13036.85|12916.85|13036.85|12916.85|13033.66|12913.66|10
1627174730000|2021-07-25 00:58:50|13036.84|12916.84|13037.41|12917.41|13037.41|12917.41|13036.84|12916.84|9
1627174740000|2021-07-25 00:59:00|13037.47|12917.47|13038.54|12918.54|13038.54|12918.54|13037.47|12917.47|9
1627174750000|2021-07-25 00:59:10|13038.55|12918.55|13039.01|12919.01|13039.02|12919.02|13037.55|12917.55|8
1627174760000|2021-07-25 00:59:20|13038.91|12918.91|13039.47|12919.47|13039.9|12919.9|13038.66|12918.66|9
1627174770000|2021-07-25 00:59:30|13039.9|12919.9|13041.12|12921.12|13041.59|12921.59|13039.9|12919.9|8
1627174780000|2021-07-25 00:59:40|13040.81|12920.81|13039.23|12919.23|13040.81|12920.81|13039.23|12919.23|10
1627174790000|2021-07-25 00:59:50|13039.22|12919.22|13036.74|12916.74|13039.24|12919.24|13036.67|12916.67|10
1627174800000|2021-07-25 01:00:00|13036.86|12916.86|13033.56|12913.56|13036.86|12916.86|13033.56|12913.56|10
1627174810000|2021-07-25 01:00:10|13033.21|12913.21|13028.66|12908.66|13033.21|12913.21|13028.66|12908.66|10
1627174820000|2021-07-25 01:00:20|13028.21|12908.21|13021.04|12901.04|13028.21|12908.21|13020.67|12900.67|10
1627174830000|2021-07-25 01:00:30|13020.77|12900.77|13013.9|12893.9|13020.77|12900.77|13013.9|12893.9|10
1627174840000|2021-07-25 01:00:40|13013.06|12893.06|13008.07|12888.07|13013.33|12893.33|13008.07|12888.07|10
1627174850000|2021-07-25 01:00:50|13007.44|12887.44|13004.88|12884.88|13007.44|12887.44|13004.87|12884.87|10
1627174860000|2021-07-25 01:01:00|13004.61|12884.61|13004.27|12884.27|13004.61|12884.61|13002.74|12882.74|10
1627174870000|2021-07-25 01:01:10|13004.48|12884.48|13001.91|12881.91|13004.5|12884.5|13001.78|12881.78|10
1627174880000|2021-07-25 01:01:20|13001.56|12881.56|13003.82|12883.82|13003.82|12883.82|13000.91|12880.91|10
1627174890000|2021-07-25 01:01:30|13003.85|12883.85|13003.65|12883.65|13004.42|12884.42|13003.65|12883.65|10
1627174900000|2021-07-25 01:01:40|13003.72|12883.72|13003.09|12883.09|13004.21|12884.21|13002.97|12882.97|9
1627174910000|2021-07-25 01:01:50|13003.35|12883.35|13002.82|12882.82|13003.35|12883.35|13002.01|12882.01|9
1627174920000|2021-07-25 01:02:00|13002.52|12882.52|13002.39|12882.39|13002.62|12882.62|13002.22|12882.22|10
1627174930000|2021-07-25 01:02:10|13002.74|12882.74|13007.63|12887.63|13007.63|12887.63|13002.74|12882.74|10
1627174940000|2021-07-25 01:02:20|13007.96|12887.96|13011.3|12891.3|13011.3|12891.3|13007.96|12887.96|10
1627174950000|2021-07-25 01:02:30|13011.33|12891.33|13014.25|12894.25|13014.25|12894.25|13011.23|12891.23|10
1627174960000|2021-07-25 01:02:40|13014.45|12894.45|13018.87|12898.87|13018.87|12898.87|13014.45|12894.45|9
1627174970000|2021-07-25 01:02:50|13018.97|12898.97|13023.31|12903.31|13023.31|12903.31|13018.97|12898.97|10
1627174980000|2021-07-25 01:03:00|13023.48|12903.48|13025.4|12905.4|13025.4|12905.4|13023.48|12903.48|9
1627174990000|2021-07-25 01:03:10|13024.48|12904.48|13023.65|12903.65|13024.48|12904.48|13023.31|12903.31|10
1627175000000|2021-07-25 01:03:20|13023.41|12903.41|13020.6|12900.6|13023.41|12903.41|13020.6|12900.6|9
1627175010000|2021-07-25 01:03:30|13020.41|12900.41|13019.3|12899.3|13020.41|12900.41|13019.25|12899.25|9
1627175020000|2021-07-25 01:03:40|13019.29|12899.29|13016.4|12896.4|13019.29|12899.29|13016.3|12896.3|10
1627175030000|2021-07-25 01:03:50|13015.35|12895.35|13011.86|12891.86|13015.35|12895.35|13011.86|12891.86|10
1627175040000|2021-07-25 01:04:00|13011.29|12891.29|13010.22|12890.22|13011.29|12891.29|13009.99|12889.99|9
1627175050000|2021-07-25 01:04:10|13010.78|12890.78|13009.44|12889.44|13010.86|12890.86|13009.31|12889.31|10
1627175060000|2021-07-25 01:04:20|13008.78|12888.78|13008.08|12888.08|13010.25|12890.25|13008.08|12888.08|10
1627175070000|2021-07-25 01:04:30|13007.67|12887.67|13009.73|12889.73|13009.91|12889.91|13007.66|12887.66|10
1627175080000|2021-07-25 01:04:40|13008.77|12888.77|13012.53|12892.53|13012.53|12892.53|13008.77|12888.77|10
1627175090000|2021-07-25 01:04:50|13012.5|12892.5|13013.26|12893.26|13013.26|12893.26|13012.24|12892.24|10
1627175100000|2021-07-25 01:05:00|13013.35|12893.35|13015.99|12895.99|13015.99|12895.99|13013.35|12893.35|10
1627175110000|2021-07-25 01:05:10|13016.09|12896.09|13018.91|12898.91|13019.24|12899.24|13016.09|12896.09|10
1627175120000|2021-07-25 01:05:20|13018.78|12898.78|13020.48|12900.48|13021.03|12901.03|13018.47|12898.47|10
1627175130000|2021-07-25 01:05:30|13020.43|12900.43|13021.05|12901.05|13021.05|12901.05|13019.92|12899.92|10
1627175140000|2021-07-25 01:05:40|13021.19|12901.19|13022.25|12902.25|13022.25|12902.25|13020.96|12900.96|10
1627175150000|2021-07-25 01:05:50|13022.27|12902.27|13025.98|12905.98|13025.98|12905.98|13022.27|12902.27|9
1627175160000|2021-07-25 01:06:00|13026.74|12906.74|13026.32|12906.32|13027.99|12907.99|13026.32|12906.32|9
1627175170000|2021-07-25 01:06:10|13025.53|12905.53|13026.82|12906.82|13026.82|12906.82|13024.79|12904.79|10
1627175180000|2021-07-25 01:06:20|13027.21|12907.21|13027.78|12907.78|13027.78|12907.78|13027.14|12907.14|10
1627175190000|2021-07-25 01:06:30|13028.17|12908.17|13031.04|12911.04|13031.04|12911.04|13028.17|12908.17|10
1627175200000|2021-07-25 01:06:40|13031.05|12911.05|13032.52|12912.52|13032.52|12912.52|13030.95|12910.95|9
1627175210000|2021-07-25 01:06:50|13032.56|12912.56|13035.8|12915.8|13035.8|12915.8|13032.56|12912.56|10
1627175220000|2021-07-25 01:07:00|13035.92|12915.92|13040.82|12920.82|13040.82|12920.82|13035.92|12915.92|10
1627175230000|2021-07-25 01:07:10|13041.28|12921.28|13045.64|12925.64|13045.64|12925.64|13041.28|12921.28|10
1627175240000|2021-07-25 01:07:20|13046.62|12926.62|13047.53|12927.53|13047.74|12927.74|13045.84|12925.84|9
1627175250000|2021-07-25 01:07:30|13047.55|12927.55|13054.05|12934.05|13054.22|12934.22|13047.55|12927.55|10
1627175260000|2021-07-25 01:07:40|13053.98|12933.98|13058.4|12938.4|13058.4|12938.4|13053.38|12933.38|9
1627175270000|2021-07-25 01:07:50|13059.11|12939.11|13064.76|12944.76|13064.76|12944.76|13059.11|12939.11|10
1627175280000|2021-07-25 01:08:00|13066.62|12946.62|13065.61|12945.61|13066.9|12946.9|13065.32|12945.32|10
1627175290000|2021-07-25 01:08:10|13065.75|12945.75|13067.16|12947.16|13067.16|12947.16|13065.75|12945.75|9
1627175300000|2021-07-25 01:08:20|13067.2|12947.2|13069.89|12949.89|13069.93|12949.93|13067.2|12947.2|10
1627175310000|2021-07-25 01:08:30|13069.73|12949.73|13070.36|12950.36|13070.36|12950.36|13069.43|12949.43|10
1627175320000|2021-07-25 01:08:40|13070.01|12950.01|13074.29|12954.29|13074.29|12954.29|13070.01|12950.01|10
1627175330000|2021-07-25 01:08:50|13074.46|12954.46|13080.22|12960.22|13080.22|12960.22|13074.46|12954.46|10
1627175340000|2021-07-25 01:09:00|13080.45|12960.45|13081.56|12961.56|13082.84|12962.84|13080.45|12960.45|10
1627175350000|2021-07-25 01:09:10|13081.55|12961.55|13080.38|12960.38|13081.85|12961.85|13080.32|12960.32|9
1627175360000|2021-07-25 01:09:20|13079.96|12959.96|13079.58|12959.58|13080.82|12960.82|13079.58|12959.58|9
1627175370000|2021-07-25 01:09:30|13081.49|12961.49|13080.66|12960.66|13081.49|12961.49|13080.5|12960.5|10
1627175380000|2021-07-25 01:09:40|13080.28|12960.28|13079.42|12959.42|13080.28|12960.28|13079.42|12959.42|8
1627175390000|2021-07-25 01:09:50|13079.21|12959.21|13079.37|12959.37|13079.62|12959.62|13079.02|12959.02|10
1627175400000|2021-07-25 01:10:00|13079.65|12959.65|13079.51|12959.51|13080.26|12960.26|13079.51|12959.51|9
1627175410000|2021-07-25 01:10:10|13079.52|12959.52|13076.97|12956.97|13079.52|12959.52|13076.97|12956.97|10
1627175420000|2021-07-25 01:10:20|13076.81|12956.81|13075.49|12955.49|13076.81|12956.81|13075.42|12955.42|10
1627175430000|2021-07-25 01:10:30|13075.27|12955.27|13074.65|12954.65|13075.36|12955.36|13074.65|12954.65|10
1627175440000|2021-07-25 01:10:40|13074.38|12954.38|13072.93|12952.93|13074.38|12954.38|13072.8|12952.8|10
1627175450000|2021-07-25 01:10:50|13072.59|12952.59|13071.82|12951.82|13072.59|12952.59|13071.82|12951.82|10
1627175460000|2021-07-25 01:11:00|13072.01|12952.01|13073.34|12953.34|13073.65|12953.65|13071.8|12951.8|9
1627175470000|2021-07-25 01:11:10|13072.31|12952.31|13072.37|12952.37|13072.68|12952.68|13072.02|12952.02|10
1627175480000|2021-07-25 01:11:20|13072.49|12952.49|13072.85|12952.85|13072.97|12952.97|13072.48|12952.48|8
1627175490000|2021-07-25 01:11:30|13072.79|12952.79|13074.25|12954.25|13074.25|12954.25|13072.67|12952.67|10
1627175500000|2021-07-25 01:11:40|13074.22|12954.22|13076.78|12956.78|13076.79|12956.79|13074.22|12954.22|10
1627175510000|2021-07-25 01:11:50|13076.95|12956.95|13076.73|12956.73|13077.16|12957.16|13075.76|12955.76|10
1627175520000|2021-07-25 01:12:00|13076.74|12956.74|13074.31|12954.31|13076.74|12956.74|13074.31|12954.31|10
1627175530000|2021-07-25 01:12:10|13074.18|12954.18|13075.9|12955.9|13075.9|12955.9|13074.18|12954.18|10
1627175540000|2021-07-25 01:12:20|13075.22|12955.22|13079.68|12959.68|13079.68|12959.68|13075.22|12955.22|9
1627175550000|2021-07-25 01:12:30|13081|12961|13084.01|12964.01|13084.01|12964.01|13081|12961|9
1627175560000|2021-07-25 01:12:40|13084.12|12964.12|13085.73|12965.73|13086.09|12966.09|13083.74|12963.74|10
1627175570000|2021-07-25 01:12:50|13086.34|12966.34|13084.19|12964.19|13086.34|12966.34|13084.19|12964.19|10
1627175580000|2021-07-25 01:13:00|13084.11|12964.11|13082.63|12962.63|13084.11|12964.11|13082.61|12962.61|10
1627175590000|2021-07-25 01:13:10|13082.57|12962.57|13081.85|12961.85|13082.8|12962.8|13081.47|12961.47|10
1627175600000|2021-07-25 01:13:20|13081.68|12961.68|13080.49|12960.49|13081.68|12961.68|13080.41|12960.41|9
1627175610000|2021-07-25 01:13:30|13080.23|12960.23|13079.98|12959.98|13080.44|12960.44|13079.85|12959.85|9
1627175620000|2021-07-25 01:13:40|13079.91|12959.91|13079.73|12959.73|13080.21|12960.21|13079.08|12959.08|9
1627175630000|2021-07-25 01:13:50|13080|12960|13082.78|12962.78|13082.78|12962.78|13080|12960|10
1627175640000|2021-07-25 01:14:00|13082.79|12962.79|13080.85|12960.85|13082.79|12962.79|13080.85|12960.85|10
1627175650000|2021-07-25 01:14:10|13080.79|12960.79|13082.15|12962.15|13082.15|12962.15|13080.79|12960.79|10
1627175660000|2021-07-25 01:14:20|13082.32|12962.32|13083.12|12963.12|13083.12|12963.12|13082.32|12962.32|8
1627175670000|2021-07-25 01:14:30|13083.27|12963.27|13086.72|12966.72|13086.72|12966.72|13082.68|12962.68|10
1627175680000|2021-07-25 01:14:40|13086.7|12966.7|13087.5|12967.5|13087.5|12967.5|13086.7|12966.7|10
1627175690000|2021-07-25 01:14:50|13087.59|12967.59|13089.1|12969.1|13089.1|12969.1|13087.59|12967.59|10
1627175700000|2021-07-25 01:15:00|13089.91|12969.91|13090.32|12970.32|13090.32|12970.32|13089.91|12969.91|8
1627175710000|2021-07-25 01:15:10|13090.25|12970.25|13087.19|12967.19|13090.25|12970.25|13087.19|12967.19|9
1627175720000|2021-07-25 01:15:20|13086.69|12966.69|13081.81|12961.81|13086.69|12966.69|13081.78|12961.78|10
1627175730000|2021-07-25 01:15:30|13082.63|12962.63|13080|12960|13082.63|12962.63|13079.33|12959.33|10
1627175740000|2021-07-25 01:15:40|13079.07|12959.07|13074.21|12954.21|13079.09|12959.09|13074.21|12954.21|10
1627175750000|2021-07-25 01:15:50|13074.18|12954.18|13058.71|12938.71|13074.18|12954.18|13058.71|12938.71|10
1627175760000|2021-07-25 01:16:00|13057.58|12937.58|13049.55|12929.55|13057.58|12937.58|13049.55|12929.55|10
1627175770000|2021-07-25 01:16:10|13049.09|12929.09|13048.38|12928.38|13049.3|12929.3|13048.3|12928.3|10
1627175780000|2021-07-25 01:16:20|13049.48|12929.48|13052.37|12932.37|13052.37|12932.37|13049.31|12929.31|10
1627175790000|2021-07-25 01:16:30|13052.69|12932.69|13055.51|12935.51|13055.51|12935.51|13052.69|12932.69|10
1627175800000|2021-07-25 01:16:40|13055.81|12935.81|13057.07|12937.07|13057.17|12937.17|13055.81|12935.81|10
1627175810000|2021-07-25 01:16:50|13057.69|12937.69|13058.64|12938.64|13058.64|12938.64|13057.36|12937.36|10
1627175820000|2021-07-25 01:17:00|13058.74|12938.74|13058.83|12938.83|13059|12939|13058.6|12938.6|10
1627175830000|2021-07-25 01:17:10|13059.28|12939.28|13059.01|12939.01|13059.94|12939.94|13059.01|12939.01|9
1627175840000|2021-07-25 01:17:20|13059.15|12939.15|13057.22|12937.22|13059.28|12939.28|13057.2|12937.2|10
1627175850000|2021-07-25 01:17:30|13056.91|12936.91|13055.02|12935.02|13056.91|12936.91|13055.02|12935.02|10
1627175860000|2021-07-25 01:17:40|13053.97|12933.97|13052.75|12932.75|13054.11|12934.11|13052.75|12932.75|10
1627175870000|2021-07-25 01:17:50|13052.44|12932.44|13051.64|12931.64|13052.49|12932.49|13051.64|12931.64|9
1627175880000|2021-07-25 01:18:00|13051.48|12931.48|13048.88|12928.88|13051.48|12931.48|13048.88|12928.88|9
1627175890000|2021-07-25 01:18:10|13048.17|12928.17|13047.39|12927.39|13048.29|12928.29|13047.03|12927.03|10
1627175900000|2021-07-25 01:18:20|13047.26|12927.26|13046.33|12926.33|13047.94|12927.94|13046.33|12926.33|10
1627175910000|2021-07-25 01:18:30|13046.53|12926.53|13045.65|12925.65|13046.53|12926.53|13045.65|12925.65|6
1627175920000|2021-07-25 01:18:40|13045.44|12925.44|13044.31|12924.31|13045.77|12925.77|13044.31|12924.31|9
1627175930000|2021-07-25 01:18:50|13044.45|12924.45|13044.64|12924.64|13044.79|12924.79|13044.38|12924.38|10
1627175940000|2021-07-25 01:19:00|13045.16|12925.16|13045.92|12925.92|13046.28|12926.28|13045.16|12925.16|9
1627175950000|2021-07-25 01:19:10|13045.91|12925.91|13045.72|12925.72|13046.06|12926.06|13045.64|12925.64|10
1627175960000|2021-07-25 01:19:20|13045.26|12925.26|13046.14|12926.14|13046.14|12926.14|13044.94|12924.94|10
1627175970000|2021-07-25 01:19:30|13046.28|12926.28|13047.47|12927.47|13047.53|12927.53|13046.28|12926.28|9
1627175980000|2021-07-25 01:19:40|13047.42|12927.42|13047.07|12927.07|13047.75|12927.75|13047.07|12927.07|8
1627175990000|2021-07-25 01:19:50|13047.14|12927.14|13047.64|12927.64|13047.83|12927.83|13046.92|12926.92|10
1627176000000|2021-07-25 01:20:00|13047.94|12927.94|13049.53|12929.53|13049.53|12929.53|13047.94|12927.94|9
1627176010000|2021-07-25 01:20:10|13049.7|12929.7|13053.36|12933.36|13053.36|12933.36|13049.7|12929.7|10
1627176020000|2021-07-25 01:20:20|13052.54|12932.54|13052.43|12932.43|13052.79|12932.79|13052.41|12932.41|8
1627176030000|2021-07-25 01:20:30|13052.45|12932.45|13051.35|12931.35|13054.31|12934.31|13051.35|12931.35|9
1627176040000|2021-07-25 01:20:40|13051.94|12931.94|13050.34|12930.34|13051.94|12931.94|13050.28|12930.28|9
1627176050000|2021-07-25 01:20:50|13049.87|12929.87|13047.41|12927.41|13049.87|12929.87|13047.41|12927.41|8
1627176060000|2021-07-25 01:21:00|13047.44|12927.44|13045.38|12925.38|13047.47|12927.47|13045.38|12925.38|10
1627176070000|2021-07-25 01:21:10|13045.27|12925.27|13042.67|12922.67|13045.35|12925.35|13042.67|12922.67|10
1627176080000|2021-07-25 01:21:20|13042.23|12922.23|13041.14|12921.14|13042.23|12922.23|13040.4|12920.4|8
1627176090000|2021-07-25 01:21:30|13041.39|12921.39|13038.85|12918.85|13041.39|12921.39|13038.85|12918.85|7
1627176100000|2021-07-25 01:21:40|13038.14|12918.14|13037.35|12917.35|13038.14|12918.14|13037.35|12917.35|10
1627176110000|2021-07-25 01:21:50|13036.48|12916.48|13031.39|12911.39|13036.48|12916.48|13031.39|12911.39|10
1627176120000|2021-07-25 01:22:00|13031|12911|13029.49|12909.49|13031|12911|13029.49|12909.49|9
1627176130000|2021-07-25 01:22:10|13029.57|12909.57|13030.16|12910.16|13030.5|12910.5|13029.57|12909.57|9
1627176140000|2021-07-25 01:22:20|13029.98|12909.98|13031.03|12911.03|13031.58|12911.58|13029.98|12909.98|8
1627176150000|2021-07-25 01:22:30|13031.08|12911.08|13031.21|12911.21|13031.23|12911.23|13030.91|12910.91|8
1627176160000|2021-07-25 01:22:40|13031.22|12911.22|13031.06|12911.06|13031.32|12911.32|13030.93|12910.93|9
1627176170000|2021-07-25 01:22:50|13030.81|12910.81|13030.32|12910.32|13030.81|12910.81|13029.97|12909.97|10
1627176180000|2021-07-25 01:23:00|13030.24|12910.24|13028.56|12908.56|13030.24|12910.24|13028.56|12908.56|9
1627176190000|2021-07-25 01:23:10|13028.03|12908.03|13025.25|12905.25|13028.26|12908.26|13025.25|12905.25|10
1627176200000|2021-07-25 01:23:20|13025.17|12905.17|13024.19|12904.19|13025.17|12905.17|13023.51|12903.51|10
1627176210000|2021-07-25 01:23:30|13024.1|12904.1|13021.59|12901.59|13024.1|12904.1|13021.59|12901.59|10
1627176220000|2021-07-25 01:23:40|13021.5|12901.5|13019.89|12899.89|13021.5|12901.5|13019.89|12899.89|10
1627176230000|2021-07-25 01:23:50|13018.88|12898.88|13015.51|12895.51|13018.88|12898.88|13014.78|12894.78|10
1627176240000|2021-07-25 01:24:00|13015.53|12895.53|13016.02|12896.02|13016.02|12896.02|13015.51|12895.51|8
1627176250000|2021-07-25 01:24:10|13016.3|12896.3|13020.37|12900.37|13020.37|12900.37|13016.3|12896.3|10
1627176260000|2021-07-25 01:24:20|13020.76|12900.76|13022.04|12902.04|13022.04|12902.04|13020.76|12900.76|10
1627176270000|2021-07-25 01:24:30|13022.09|12902.09|13022.75|12902.75|13022.76|12902.76|13021.69|12901.69|10
1627176280000|2021-07-25 01:24:40|13022.38|12902.38|13023.61|12903.61|13023.61|12903.61|13022.38|12902.38|9
1627176290000|2021-07-25 01:24:50|13023.94|12903.94|13025.5|12905.5|13025.5|12905.5|13023.94|12903.94|10
1627176300000|2021-07-25 01:25:00|13026.53|12906.53|13028.71|12908.71|13028.71|12908.71|13026.53|12906.53|9
1627176310000|2021-07-25 01:25:10|13029.32|12909.32|13031.35|12911.35|13031.7|12911.7|13029.32|12909.32|9
1627176320000|2021-07-25 01:25:20|13032.27|12912.27|13032.72|12912.72|13033.12|12913.12|13032.27|12912.27|10
1627176330000|2021-07-25 01:25:30|13032.88|12912.88|13032.4|12912.4|13032.88|12912.88|13032.4|12912.4|9
1627176340000|2021-07-25 01:25:40|13032.33|12912.33|13033.3|12913.3|13033.52|12913.52|13032.18|12912.18|9
1627176350000|2021-07-25 01:25:50|13033.32|12913.32|13032.2|12912.2|13033.62|12913.62|13032.2|12912.2|9
1627176360000|2021-07-25 01:26:00|13032.03|12912.03|13031.33|12911.33|13032.03|12912.03|13031.33|12911.33|10
1627176370000|2021-07-25 01:26:10|13030.95|12910.95|13028.67|12908.67|13030.95|12910.95|13028.67|12908.67|10
1627176380000|2021-07-25 01:26:20|13028.34|12908.34|13027.45|12907.45|13028.39|12908.39|13027.45|12907.45|7
1627176390000|2021-07-25 01:26:30|13027.14|12907.14|13026.64|12906.64|13027.14|12907.14|13026.64|12906.64|8
1627176400000|2021-07-25 01:26:40|13026.52|12906.52|13024.43|12904.43|13026.6|12906.6|13024.43|12904.43|10
1627176410000|2021-07-25 01:26:50|13023.79|12903.79|13021.89|12901.89|13024.4|12904.4|13021.89|12901.89|10
1627176420000|2021-07-25 01:27:00|13021.87|12901.87|13022.46|12902.46|13022.46|12902.46|13021.82|12901.82|10
1627176430000|2021-07-25 01:27:10|13022.86|12902.86|13022.86|12902.86|13023.13|12903.13|13021.84|12901.84|8
1627176440000|2021-07-25 01:27:20|13022.89|12902.89|13023.61|12903.61|13023.61|12903.61|13022.39|12902.39|9
1627176450000|2021-07-25 01:27:30|13023.75|12903.75|13024.63|12904.63|13024.63|12904.63|13023.72|12903.72|8
1627176460000|2021-07-25 01:27:40|13025.31|12905.31|13023.41|12903.41|13025.31|12905.31|13023.41|12903.41|10
1627176470000|2021-07-25 01:27:50|13023.52|12903.52|13024.19|12904.19|13024.34|12904.34|13023.52|12903.52|9
1627176480000|2021-07-25 01:28:00|13024.87|12904.87|13023.38|12903.38|13024.87|12904.87|13022.56|12902.56|10
1627176490000|2021-07-25 01:28:10|13023.62|12903.62|13024.89|12904.89|13025.35|12905.35|13023.62|12903.62|10
1627176500000|2021-07-25 01:28:20|13025.13|12905.13|13025.88|12905.88|13025.88|12905.88|13025.13|12905.13|8
1627176510000|2021-07-25 01:28:30|13025.83|12905.83|13026.8|12906.8|13026.83|12906.83|13025.83|12905.83|10
1627176520000|2021-07-25 01:28:40|13026.95|12906.95|13026.07|12906.07|13026.98|12906.98|13026.07|12906.07|9
1627176530000|2021-07-25 01:28:50|13026.01|12906.01|13025.84|12905.84|13026.25|12906.25|13024.93|12904.93|10
1627176540000|2021-07-25 01:29:00|13025.88|12905.88|13026.08|12906.08|13026.08|12906.08|13025.86|12905.86|10
1627176550000|2021-07-25 01:29:10|13026.37|12906.37|13027.67|12907.67|13027.67|12907.67|13026.37|12906.37|9
1627176560000|2021-07-25 01:29:20|13027.42|12907.42|13027.41|12907.41|13027.55|12907.55|13027.36|12907.36|9
1627176570000|2021-07-25 01:29:30|13027.39|12907.39|13026.09|12906.09|13027.39|12907.39|13026.09|12906.09|10
1627176580000|2021-07-25 01:29:40|13025.73|12905.73|13024.71|12904.71|13025.73|12905.73|13024.71|12904.71|8
1627176590000|2021-07-25 01:29:50|13023.78|12903.78|13023.03|12903.03|13023.9|12903.9|13023.03|12903.03|8
1627176600000|2021-07-25 01:30:00|13022.68|12902.68|13020.17|12900.17|13022.76|12902.76|13020.17|12900.17|8
1627176610000|2021-07-25 01:30:10|13019.9|12899.9|13018.5|12898.5|13019.9|12899.9|13018.5|12898.5|10
1627176620000|2021-07-25 01:30:20|13018.49|12898.49|13016.67|12896.67|13018.49|12898.49|13016.67|12896.67|9
1627176630000|2021-07-25 01:30:30|13015.46|12895.46|13014.67|12894.67|13015.46|12895.46|13014.67|12894.67|10
1627176640000|2021-07-25 01:30:40|13014.65|12894.65|13010.73|12890.73|13014.65|12894.65|13010.73|12890.73|9
1627176650000|2021-07-25 01:30:50|13010.68|12890.68|13008.39|12888.39|13010.68|12890.68|13008.39|12888.39|10
1627176660000|2021-07-25 01:31:00|13008.24|12888.24|13007.33|12887.33|13008.24|12888.24|13007.33|12887.33|8
1627176670000|2021-07-25 01:31:10|13007.24|12887.24|13007.24|12887.24|13007.47|12887.47|13007.19|12887.19|10
1627176680000|2021-07-25 01:31:20|13007.19|12887.19|13006.76|12886.76|13007.19|12887.19|13005.38|12885.38|8
1627176690000|2021-07-25 01:31:30|13007.42|12887.42|13008.97|12888.97|13009.48|12889.48|13007.42|12887.42|10
1627176700000|2021-07-25 01:31:40|13009.01|12889.01|13008.46|12888.46|13010.49|12890.49|13008.46|12888.46|10
1627176710000|2021-07-25 01:31:50|13008.49|12888.49|13010.26|12890.26|13010.82|12890.82|13008.49|12888.49|10
1627176720000|2021-07-25 01:32:00|13010.44|12890.44|13013.22|12893.22|13013.22|12893.22|13010.44|12890.44|9
1627176730000|2021-07-25 01:32:10|13013.94|12893.94|13016.88|12896.88|13016.88|12896.88|13013.76|12893.76|10
1627176740000|2021-07-25 01:32:20|13016.57|12896.57|13021.59|12901.59|13021.59|12901.59|13016.57|12896.57|10
1627176750000|2021-07-25 01:32:30|13021.92|12901.92|13022.14|12902.14|13022.33|12902.33|13021.89|12901.89|10
1627176760000|2021-07-25 01:32:40|13022.01|12902.01|13022.12|12902.12|13022.48|12902.48|13021.48|12901.48|9
1627176770000|2021-07-25 01:32:50|13022.2|12902.2|13024.1|12904.1|13024.1|12904.1|13022.2|12902.2|9
1627176780000|2021-07-25 01:33:00|13023.24|12903.24|13022.31|12902.31|13023.43|12903.43|13022.31|12902.31|8
1627176790000|2021-07-25 01:33:10|13023.62|12903.62|13024.26|12904.26|13024.26|12904.26|13023.62|12903.62|5
1627176800000|2021-07-25 01:33:20|13024.24|12904.24|13023.57|12903.57|13024.7|12904.7|13023.47|12903.47|10
1627176810000|2021-07-25 01:33:30|13023.48|12903.48|13022.18|12902.18|13023.48|12903.48|13022.18|12902.18|9
1627176820000|2021-07-25 01:33:40|13021.22|12901.22|13019.99|12899.99|13021.22|12901.22|13019.93|12899.93|9
1627176830000|2021-07-25 01:33:50|13020.17|12900.17|13020.65|12900.65|13020.65|12900.65|13019.77|12899.77|10
1627176840000|2021-07-25 01:34:00|13020.71|12900.71|13021.34|12901.34|13021.34|12901.34|13020.34|12900.34|8
1627176850000|2021-07-25 01:34:10|13021.71|12901.71|13025.01|12905.01|13025.01|12905.01|13021.71|12901.71|10
1627176860000|2021-07-25 01:34:20|13025.45|12905.45|13034.19|12914.19|13034.19|12914.19|13025.45|12905.45|9
1627176870000|2021-07-25 01:34:30|13035.81|12915.81|13039.1|12919.1|13039.1|12919.1|13035.81|12915.81|10
1627176880000|2021-07-25 01:34:40|13039.6|12919.6|13042.04|12922.04|13042.04|12922.04|13039.6|12919.6|9
1627176890000|2021-07-25 01:34:50|13042.01|12922.01|13043.87|12923.87|13043.87|12923.87|13042.01|12922.01|10
1627176900000|2021-07-25 01:35:00|13043.81|12923.81|13043.88|12923.88|13044.48|12924.48|13043.81|12923.81|10
1627176910000|2021-07-25 01:35:10|13044.06|12924.06|13044.03|12924.03|13044.06|12924.06|13042.73|12922.73|10
1627176920000|2021-07-25 01:35:20|13043.8|12923.8|13041.63|12921.63|13043.8|12923.8|13041.23|12921.23|10
1627176930000|2021-07-25 01:35:30|13041.37|12921.37|13039.23|12919.23|13041.37|12921.37|13038.59|12918.59|10
1627176940000|2021-07-25 01:35:40|13039.38|12919.38|13039.5|12919.5|13039.5|12919.5|13038.17|12918.17|10
1627176950000|2021-07-25 01:35:50|13039.44|12919.44|13039.47|12919.47|13040.11|12920.11|13039.3|12919.3|9
1627176960000|2021-07-25 01:36:00|13039.79|12919.79|13038.8|12918.8|13039.95|12919.95|13038.77|12918.77|10
1627176970000|2021-07-25 01:36:10|13038.77|12918.77|13040.65|12920.65|13040.65|12920.65|13038.77|12918.77|10
1627176980000|2021-07-25 01:36:20|13041.12|12921.12|13043.72|12923.72|13043.72|12923.72|13041.04|12921.04|10
1627176990000|2021-07-25 01:36:30|13043.79|12923.79|13044.18|12924.18|13044.26|12924.26|13043.79|12923.79|9
1627177000000|2021-07-25 01:36:40|13044.43|12924.43|13046.67|12926.67|13046.67|12926.67|13044.43|12924.43|10
1627177010000|2021-07-25 01:36:50|13046.35|12926.35|13046.18|12926.18|13046.35|12926.35|13045.97|12925.97|8
1627177020000|2021-07-25 01:37:00|13045.9|12925.9|13043.94|12923.94|13045.9|12925.9|13043.94|12923.94|10
1627177030000|2021-07-25 01:37:10|13044.04|12924.04|13043.82|12923.82|13045.03|12925.03|13043.31|12923.31|9
1627177040000|2021-07-25 01:37:20|13043.42|12923.42|13042.63|12922.63|13043.42|12923.42|13042.46|12922.46|10
1627177050000|2021-07-25 01:37:30|13042.55|12922.55|13041.82|12921.82|13042.55|12922.55|13041.82|12921.82|8
1627177060000|2021-07-25 01:37:40|13041.83|12921.83|13040.75|12920.75|13042.17|12922.17|13040.75|12920.75|6
1627177070000|2021-07-25 01:37:50|13040.76|12920.76|13040.57|12920.57|13040.86|12920.86|13040.57|12920.57|8
1627177080000|2021-07-25 01:38:00|13040.58|12920.58|13041.88|12921.88|13042.03|12922.03|13040.58|12920.58|7
1627177090000|2021-07-25 01:38:10|13040.99|12920.99|13041.42|12921.42|13042.12|12922.12|13040.99|12920.99|9
1627177100000|2021-07-25 01:38:20|13041.62|12921.62|13041.52|12921.52|13041.7|12921.7|13041.52|12921.52|8
1627177110000|2021-07-25 01:38:30|13041.65|12921.65|13042.76|12922.76|13042.76|12922.76|13041.52|12921.52|9
1627177120000|2021-07-25 01:38:40|13042.75|12922.75|13040.12|12920.12|13042.75|12922.75|13040.12|12920.12|10
1627177130000|2021-07-25 01:38:50|13039.86|12919.86|13038.07|12918.07|13040.08|12920.08|13038.07|12918.07|10
1627177140000|2021-07-25 01:39:00|13037.98|12917.98|13035.97|12915.97|13037.98|12917.98|13035.41|12915.41|9
1627177150000|2021-07-25 01:39:10|13035.91|12915.91|13035.54|12915.54|13036.2|12916.2|13035.54|12915.54|9
1627177160000|2021-07-25 01:39:20|13035.53|12915.53|13032.97|12912.97|13035.53|12915.53|13032.95|12912.95|9
1627177170000|2021-07-25 01:39:30|13032.54|12912.54|13032.91|12912.91|13032.91|12912.91|13032.06|12912.06|10
1627177180000|2021-07-25 01:39:40|13032.98|12912.98|13033.77|12913.77|13034.44|12914.44|13032.64|12912.64|10
1627177190000|2021-07-25 01:39:50|13033|12913|13032.91|12912.91|13034.07|12914.07|13032.36|12912.36|10
1627177200000|2021-07-25 01:40:00|13032.99|12912.99|13032.84|12912.84|13033.18|12913.18|13032.59|12912.59|9
1627177210000|2021-07-25 01:40:10|13032.78|12912.78|13034.7|12914.7|13035.68|12915.68|13032.78|12912.78|10
1627177220000|2021-07-25 01:40:20|13034.33|12914.33|13033.97|12913.97|13034.41|12914.41|13033.97|12913.97|10
1627177230000|2021-07-25 01:40:30|13033.55|12913.55|13035.22|12915.22|13035.22|12915.22|13033.48|12913.48|10
1627177240000|2021-07-25 01:40:40|13035.08|12915.08|13035.39|12915.39|13035.59|12915.59|13034.75|12914.75|10
1627177250000|2021-07-25 01:40:50|13035.28|12915.28|13034.91|12914.91|13036.35|12916.35|13034.55|12914.55|10
1627177260000|2021-07-25 01:41:00|13034.83|12914.83|13033.49|12913.49|13034.95|12914.95|13033.49|12913.49|9
1627177270000|2021-07-25 01:41:10|13033.25|12913.25|13033.79|12913.79|13033.79|12913.79|13032.45|12912.45|10
1627177280000|2021-07-25 01:41:20|13033.83|12913.83|13032.28|12912.28|13034.09|12914.09|13032.28|12912.28|10
1627177290000|2021-07-25 01:41:30|13032.03|12912.03|13028.32|12908.32|13032.03|12912.03|13028.14|12908.14|10
1627177300000|2021-07-25 01:41:40|13028.28|12908.28|13026.57|12906.57|13028.28|12908.28|13026.57|12906.57|9
1627177310000|2021-07-25 01:41:50|13026.6|12906.6|13025.67|12905.67|13026.89|12906.89|13025.67|12905.67|10
1627177320000|2021-07-25 01:42:00|13025.62|12905.62|13020.05|12900.05|13025.62|12905.62|13020.05|12900.05|10
1627177330000|2021-07-25 01:42:10|13020.1|12900.1|13018.66|12898.66|13020.1|12900.1|13017.54|12897.54|10
1627177340000|2021-07-25 01:42:20|13018.34|12898.34|13016.98|12896.98|13018.34|12898.34|13016.98|12896.98|10
1627177350000|2021-07-25 01:42:30|13016.49|12896.49|13015.15|12895.15|13016.6|12896.6|13014.61|12894.61|9
1627177360000|2021-07-25 01:42:40|13015.6|12895.6|13017.62|12897.62|13017.67|12897.67|13015.6|12895.6|9
1627177370000|2021-07-25 01:42:50|13017.49|12897.49|13016.45|12896.45|13017.59|12897.59|13015.98|12895.98|9
1627177380000|2021-07-25 01:43:00|13016.36|12896.36|13017.14|12897.14|13017.14|12897.14|13016.01|12896.01|10
1627177390000|2021-07-25 01:43:10|13017.79|12897.79|13018.13|12898.13|13018.13|12898.13|13017.09|12897.09|10
1627177400000|2021-07-25 01:43:20|13018.21|12898.21|13020.96|12900.96|13020.96|12900.96|13018.21|12898.21|10
1627177410000|2021-07-25 01:43:30|13021.07|12901.07|13022.76|12902.76|13022.76|12902.76|13021.07|12901.07|5
1627177420000|2021-07-25 01:43:40|13022.81|12902.81|13022.1|12902.1|13023.54|12903.54|13021.66|12901.66|10
1627177430000|2021-07-25 01:43:50|13021.65|12901.65|13023.05|12903.05|13023.76|12903.76|13021.64|12901.64|9
1627177440000|2021-07-25 01:44:00|13023.2|12903.2|13023.48|12903.48|13023.7|12903.7|13023.06|12903.06|10
1627177450000|2021-07-25 01:44:10|13024.14|12904.14|13025.55|12905.55|13025.57|12905.57|13024.14|12904.14|8
1627177460000|2021-07-25 01:44:20|13025.74|12905.74|13027.34|12907.34|13027.34|12907.34|13025.74|12905.74|9
1627177470000|2021-07-25 01:44:30|13027.42|12907.42|13029.64|12909.64|13029.64|12909.64|13027.42|12907.42|9
1627177480000|2021-07-25 01:44:40|13029.59|12909.59|13036.25|12916.25|13036.25|12916.25|13029.59|12909.59|10
1627177490000|2021-07-25 01:44:50|13037.03|12917.03|13036.91|12916.91|13037.6|12917.6|13036.78|12916.78|9
1627177500000|2021-07-25 01:45:00|13036.94|12916.94|13035.9|12915.9|13037.28|12917.28|13035.71|12915.71|10
1627177510000|2021-07-25 01:45:10|13035.27|12915.27|13033.28|12913.28|13035.27|12915.27|13033.07|12913.07|10
1627177520000|2021-07-25 01:45:20|13033.96|12913.96|13031.16|12911.16|13033.96|12913.96|13031.16|12911.16|9
1627177530000|2021-07-25 01:45:30|13031.24|12911.24|13028.46|12908.46|13031.24|12911.24|13028.46|12908.46|10
1627177540000|2021-07-25 01:45:40|13028.28|12908.28|13028.56|12908.56|13028.94|12908.94|13027.51|12907.51|10
1627177550000|2021-07-25 01:45:50|13027.94|12907.94|13027.25|12907.25|13027.94|12907.94|13027.07|12907.07|10
1627177560000|2021-07-25 01:46:00|13027.31|12907.31|13024.66|12904.66|13027.31|12907.31|13024.66|12904.66|9
1627177570000|2021-07-25 01:46:10|13024.43|12904.43|13024.76|12904.76|13024.82|12904.82|13024.43|12904.43|10
1627177580000|2021-07-25 01:46:20|13024.7|12904.7|13024.76|12904.76|13024.77|12904.77|13024.57|12904.57|10
1627177590000|2021-07-25 01:46:30|13024.73|12904.73|13023.02|12903.02|13024.83|12904.83|13023.02|12903.02|10
1627177600000|2021-07-25 01:46:40|13023.01|12903.01|13021.23|12901.23|13023.02|12903.02|13021.23|12901.23|10
1627177610000|2021-07-25 01:46:50|13021.2|12901.2|13019.09|12899.09|13021.2|12901.2|13019.09|12899.09|10
1627177620000|2021-07-25 01:47:00|13018.18|12898.18|13016.51|12896.51|13018.19|12898.19|13016.51|12896.51|10
1627177630000|2021-07-25 01:47:10|13016.36|12896.36|13015.35|12895.35|13016.36|12896.36|13015.11|12895.11|10
1627177640000|2021-07-25 01:47:20|13014.95|12894.95|13011.85|12891.85|13014.95|12894.95|13011.85|12891.85|10
1627177650000|2021-07-25 01:47:30|13011.54|12891.54|13015.04|12895.04|13015.04|12895.04|13011.54|12891.54|9
1627177660000|2021-07-25 01:47:40|13014.82|12894.82|13014.71|12894.71|13015.46|12895.46|13014.71|12894.71|10
1627177670000|2021-07-25 01:47:50|13014.37|12894.37|13013.73|12893.73|13014.47|12894.47|13013.72|12893.72|8
1627177680000|2021-07-25 01:48:00|13012.79|12892.79|13011.93|12891.93|13012.93|12892.93|13011.93|12891.93|9
1627177690000|2021-07-25 01:48:10|13012.41|12892.41|13012.88|12892.88|13013.14|12893.14|13012.23|12892.23|10
1627177700000|2021-07-25 01:48:20|13012.17|12892.17|13007.88|12887.88|13012.17|12892.17|13007.88|12887.88|10
1627177710000|2021-07-25 01:48:30|13007.27|12887.27|13005.7|12885.7|13007.27|12887.27|13004.81|12884.81|9
1627177720000|2021-07-25 01:48:40|13005.71|12885.71|13006.02|12886.02|13006.9|12886.9|13005.71|12885.71|8
1627177730000|2021-07-25 01:48:50|13005.98|12885.98|13003.53|12883.53|13007.02|12887.02|13003.38|12883.38|10
1627177740000|2021-07-25 01:49:00|13003.84|12883.84|13002.75|12882.75|13003.84|12883.84|13002.61|12882.61|9
1627177750000|2021-07-25 01:49:10|13002.68|12882.68|12999.53|12879.53|13002.78|12882.78|12999.53|12879.53|10
1627177760000|2021-07-25 01:49:20|12998.27|12878.27|12994.42|12874.42|12998.27|12878.27|12994.42|12874.42|10
1627177770000|2021-07-25 01:49:30|12993.98|12873.98|12989.44|12869.44|12993.98|12873.98|12989.44|12869.44|10
1627177780000|2021-07-25 01:49:40|12989.67|12869.67|12994.77|12874.77|12994.77|12874.77|12989.67|12869.67|10
1627177790000|2021-07-25 01:49:50|12995.2|12875.2|13000.88|12880.88|13000.88|12880.88|12995.2|12875.2|10
1627177800000|2021-07-25 01:50:00|13000.85|12880.85|13003.01|12883.01|13003.01|12883.01|13000.85|12880.85|10
1627177810000|2021-07-25 01:50:10|13002.24|12882.24|13007.56|12887.56|13007.56|12887.56|13002.24|12882.24|10
1627177820000|2021-07-25 01:50:20|13008.5|12888.5|13010.25|12890.25|13010.25|12890.25|13008.43|12888.43|9
1627177830000|2021-07-25 01:50:30|13010.8|12890.8|13015.87|12895.87|13015.87|12895.87|13010.67|12890.67|10
1627177840000|2021-07-25 01:50:40|13015.9|12895.9|13019.47|12899.47|13019.47|12899.47|13015.67|12895.67|10
1627177850000|2021-07-25 01:50:50|13020.37|12900.37|13022.82|12902.82|13022.82|12902.82|13019.56|12899.56|10
1627177860000|2021-07-25 01:51:00|13022.83|12902.83|13023.88|12903.88|13024.15|12904.15|13022.77|12902.77|10
1627177870000|2021-07-25 01:51:10|13024.01|12904.01|13022.51|12902.51|13024.01|12904.01|13022.49|12902.49|9
1627177880000|2021-07-25 01:51:20|13023.06|12903.06|13021|12901|13023.06|12903.06|13021|12901|10
1627177890000|2021-07-25 01:51:30|13020.88|12900.88|13017.2|12897.2|13020.88|12900.88|13017.2|12897.2|9
1627177900000|2021-07-25 01:51:40|13017.16|12897.16|13014.06|12894.06|13017.16|12897.16|13014.06|12894.06|10
1627177910000|2021-07-25 01:51:50|13013.86|12893.86|13010.52|12890.52|13013.86|12893.86|13010.52|12890.52|10
1627177920000|2021-07-25 01:52:00|13008.04|12888.04|13006.09|12886.09|13008.14|12888.14|13006.09|12886.09|9
1627177930000|2021-07-25 01:52:10|13006.42|12886.42|13003.71|12883.71|13006.42|12886.42|13003.71|12883.71|9
1627177940000|2021-07-25 01:52:20|13003.51|12883.51|12999.04|12879.04|13003.57|12883.57|12999.04|12879.04|10
1627177950000|2021-07-25 01:52:30|12999.29|12879.29|12997.2|12877.2|12999.37|12879.37|12997.2|12877.2|10
1627177960000|2021-07-25 01:52:40|12997.13|12877.13|12996.99|12876.99|12997.3|12877.3|12996.71|12876.71|9
1627177970000|2021-07-25 01:52:50|12996.58|12876.58|12997.48|12877.48|12997.48|12877.48|12996.4|12876.4|10
1627177980000|2021-07-25 01:53:00|12997.29|12877.29|12996.03|12876.03|12997.29|12877.29|12995.63|12875.63|10
1627177990000|2021-07-25 01:53:10|12995.61|12875.61|12994.1|12874.1|12995.61|12875.61|12993.99|12873.99|10
1627178000000|2021-07-25 01:53:20|12994.27|12874.27|12992.21|12872.21|12994.27|12874.27|12992.21|12872.21|10
1627178010000|2021-07-25 01:53:30|12992.17|12872.17|12990.25|12870.25|12992.17|12872.17|12989.52|12869.52|10
1627178020000|2021-07-25 01:53:40|12990.88|12870.88|12990.64|12870.64|12990.88|12870.88|12989.19|12869.19|10
1627178030000|2021-07-25 01:53:50|12990.82|12870.82|12991.24|12871.24|12991.82|12871.82|12990.82|12870.82|10
1627178040000|2021-07-25 01:54:00|12990.61|12870.61|12991.26|12871.26|12991.33|12871.33|12990.61|12870.61|10
1627178050000|2021-07-25 01:54:10|12991.84|12871.84|12988.71|12868.71|12991.84|12871.84|12988.71|12868.71|10
1627178060000|2021-07-25 01:54:20|12987.98|12867.98|12984.5|12864.5|12987.98|12867.98|12984.5|12864.5|10
1627178070000|2021-07-25 01:54:30|12984.56|12864.56|12981.06|12861.06|12984.56|12864.56|12980.88|12860.88|10
1627178080000|2021-07-25 01:54:40|12980.67|12860.67|12974.42|12854.42|12980.67|12860.67|12974.42|12854.42|10
1627178090000|2021-07-25 01:54:50|12973.88|12853.88|12968.36|12848.36|12975.01|12855.01|12967.43|12847.43|10
1627178100000|2021-07-25 01:55:00|12967.41|12847.41|12962.55|12842.55|12967.41|12847.41|12962.55|12842.55|10
1627178110000|2021-07-25 01:55:10|12962.76|12842.76|12956.28|12836.28|12962.76|12842.76|12956.28|12836.28|10
1627178120000|2021-07-25 01:55:20|12955.88|12835.88|12956.03|12836.03|12956.03|12836.03|12954.04|12834.04|10
1627178130000|2021-07-25 01:55:30|12956.71|12836.71|12956.6|12836.6|12957.77|12837.77|12956.48|12836.48|10
1627178140000|2021-07-25 01:55:40|12956.52|12836.52|12956.56|12836.56|12957.43|12837.43|12956.52|12836.52|9
1627178150000|2021-07-25 01:55:50|12956.66|12836.66|12959.34|12839.34|12959.34|12839.34|12956.15|12836.15|10
1627178160000|2021-07-25 01:56:00|12960|12840|12958.63|12838.63|12960.26|12840.26|12958.34|12838.34|10
1627178170000|2021-07-25 01:56:10|12958.62|12838.62|12960.57|12840.57|12960.57|12840.57|12958.62|12838.62|10
1627178180000|2021-07-25 01:56:20|12961|12841|12963.15|12843.15|12963.15|12843.15|12961|12841|10
1627178190000|2021-07-25 01:56:30|12964.14|12844.14|12960.54|12840.54|12964.14|12844.14|12960.46|12840.46|10
1627178200000|2021-07-25 01:56:40|12960.31|12840.31|12956.38|12836.38|12960.31|12840.31|12956.38|12836.38|10
1627178210000|2021-07-25 01:56:50|12956.91|12836.91|12958.1|12838.1|12958.75|12838.75|12956.91|12836.91|10
1627178220000|2021-07-25 01:57:00|12958.07|12838.07|12957.83|12837.83|12958.82|12838.82|12957.46|12837.46|9
1627178230000|2021-07-25 01:57:10|12957.54|12837.54|12953.68|12833.68|12957.57|12837.57|12953.57|12833.57|10
1627178240000|2021-07-25 01:57:20|12953.72|12833.72|12953.49|12833.49|12954.4|12834.4|12953.49|12833.49|10
1627178250000|2021-07-25 01:57:30|12952.86|12832.86|12951.94|12831.94|12952.86|12832.86|12951.22|12831.22|10
1627178260000|2021-07-25 01:57:40|12951.46|12831.46|12953.11|12833.11|12953.11|12833.11|12951.46|12831.46|10
1627178270000|2021-07-25 01:57:50|12953.13|12833.13|12953.35|12833.35|12953.95|12833.95|12952.99|12832.99|10
1627178280000|2021-07-25 01:58:00|12953.64|12833.64|12954.78|12834.78|12954.93|12834.93|12953.64|12833.64|10
1627178290000|2021-07-25 01:58:10|12954.8|12834.8|12955.21|12835.21|12956.2|12836.2|12954.15|12834.15|9
1627178300000|2021-07-25 01:58:20|12955.28|12835.28|12956.65|12836.65|12956.76|12836.76|12955.28|12835.28|10
1627178310000|2021-07-25 01:58:30|12956.79|12836.79|12957.49|12837.49|12957.49|12837.49|12956.28|12836.28|10
1627178320000|2021-07-25 01:58:40|12957.33|12837.33|12957.63|12837.63|12957.63|12837.63|12957.32|12837.32|9
1627178330000|2021-07-25 01:58:50|12957.84|12837.84|12960.01|12840.01|12960.01|12840.01|12957.84|12837.84|8
1627178340000|2021-07-25 01:59:00|12960.1|12840.1|12960.58|12840.58|12960.69|12840.69|12959.64|12839.64|9
1627178350000|2021-07-25 01:59:10|12960.56|12840.56|12960.03|12840.03|12960.73|12840.73|12960.03|12840.03|8
1627178360000|2021-07-25 01:59:20|12960.01|12840.01|12961.34|12841.34|12961.34|12841.34|12960.01|12840.01|10
1627178370000|2021-07-25 01:59:30|12960.29|12840.29|12959.58|12839.58|12960.48|12840.48|12959.32|12839.32|10
1627178380000|2021-07-25 01:59:40|12959.64|12839.64|12959.66|12839.66|12959.73|12839.73|12958.91|12838.91|9
1627178390000|2021-07-25 01:59:50|12959.34|12839.34|12958.73|12838.73|12959.34|12839.34|12958.15|12838.15|10
1627178400000|2021-07-25 02:00:00|12958.44|12838.44|12957|12837|12958.44|12838.44|12956.44|12836.44|9
1627178410000|2021-07-25 02:00:10|12957.23|12837.23|12956.83|12836.83|12958.15|12838.15|12956.83|12836.83|10
1627178420000|2021-07-25 02:00:20|12957.4|12837.4|12958.18|12838.18|12958.18|12838.18|12956.92|12836.92|10
1627178430000|2021-07-25 02:00:30|12958.34|12838.34|12957.87|12837.87|12958.69|12838.69|12957.7|12837.7|8
1627178440000|2021-07-25 02:00:40|12957.67|12837.67|12958.3|12838.3|12958.41|12838.41|12957.4|12837.4|10
1627178450000|2021-07-25 02:00:50|12958.39|12838.39|12960.41|12840.41|12960.41|12840.41|12958.39|12838.39|10
1627178460000|2021-07-25 02:01:00|12960.59|12840.59|12961.77|12841.77|12961.98|12841.98|12960.59|12840.59|9
1627178470000|2021-07-25 02:01:10|12962.02|12842.02|12964.61|12844.61|12964.61|12844.61|12961.11|12841.11|10
1627178480000|2021-07-25 02:01:20|12964.57|12844.57|12966.27|12846.27|12966.27|12846.27|12964.57|12844.57|10
1627178490000|2021-07-25 02:01:30|12966.34|12846.34|12966.24|12846.24|12966.57|12846.57|12966.11|12846.11|9
1627178500000|2021-07-25 02:01:40|12967.41|12847.41|12967.78|12847.78|12968.95|12848.95|12967.31|12847.31|10
1627178510000|2021-07-25 02:01:50|12967.86|12847.86|12967.52|12847.52|12968.16|12848.16|12967.31|12847.31|9
1627178520000|2021-07-25 02:02:00|12967.83|12847.83|12968.38|12848.38|12969.14|12849.14|12967.83|12847.83|10
1627178530000|2021-07-25 02:02:10|12969.67|12849.67|12971.49|12851.49|12971.5|12851.5|12969.67|12849.67|10
1627178540000|2021-07-25 02:02:20|12971.36|12851.36|12973.41|12853.41|12973.44|12853.44|12971.34|12851.34|10
1627178550000|2021-07-25 02:02:30|12973.42|12853.42|12975.25|12855.25|12975.25|12855.25|12972.54|12852.54|8
1627178560000|2021-07-25 02:02:40|12975.3|12855.3|12976.23|12856.23|12976.23|12856.23|12975.3|12855.3|9
1627178570000|2021-07-25 02:02:50|12976.47|12856.47|12977.5|12857.5|12977.5|12857.5|12976.46|12856.46|10
1627178580000|2021-07-25 02:03:00|12977.71|12857.71|12980.32|12860.32|12980.32|12860.32|12977.71|12857.71|10
1627178590000|2021-07-25 02:03:10|12980.57|12860.57|12979.73|12859.73|12980.76|12860.76|12979.66|12859.66|10
1627178600000|2021-07-25 02:03:20|12979.97|12859.97|12980.8|12860.8|12980.8|12860.8|12978.98|12858.98|10
1627178610000|2021-07-25 02:03:30|12980.57|12860.57|12979.53|12859.53|12980.57|12860.57|12979.45|12859.45|7
1627178620000|2021-07-25 02:03:40|12979.48|12859.48|12980.37|12860.37|12980.37|12860.37|12979.48|12859.48|8
1627178630000|2021-07-25 02:03:50|12978.39|12858.39|12977.61|12857.61|12978.62|12858.62|12977.61|12857.61|9
1627178640000|2021-07-25 02:04:00|12977.8|12857.8|12976.66|12856.66|12977.8|12857.8|12976.17|12856.17|9
1627178650000|2021-07-25 02:04:10|12976.58|12856.58|12978.02|12858.02|12979.36|12859.36|12976.58|12856.58|10
1627178660000|2021-07-25 02:04:20|12977.67|12857.67|12974.06|12854.06|12977.67|12857.67|12973.72|12853.72|9
1627178670000|2021-07-25 02:04:30|12973.8|12853.8|12971.85|12851.85|12973.8|12853.8|12971.85|12851.85|10
1627178680000|2021-07-25 02:04:40|12972.2|12852.2|12971.53|12851.53|12972.73|12852.73|12971.53|12851.53|10
1627178690000|2021-07-25 02:04:50|12971.56|12851.56|12970.27|12850.27|12971.56|12851.56|12969.67|12849.67|9
1627178700000|2021-07-25 02:05:00|12970.06|12850.06|12965.72|12845.72|12970.06|12850.06|12965.72|12845.72|10
1627178710000|2021-07-25 02:05:10|12965.23|12845.23|12964.55|12844.55|12965.23|12845.23|12964.55|12844.55|9
1627178720000|2021-07-25 02:05:20|12964.13|12844.13|12965.08|12845.08|12965.2|12845.2|12964.13|12844.13|9
1627178730000|2021-07-25 02:05:30|12965.04|12845.04|12967.37|12847.37|12967.37|12847.37|12965.04|12845.04|10
1627178740000|2021-07-25 02:05:40|12966.81|12846.81|12969.2|12849.2|12970.06|12850.06|12966.81|12846.81|10
1627178750000|2021-07-25 02:05:50|12970.17|12850.17|12973.92|12853.92|12973.92|12853.92|12970.17|12850.17|10
1627178760000|2021-07-25 02:06:00|12973.94|12853.94|12976.88|12856.88|12976.88|12856.88|12973.94|12853.94|10
1627178770000|2021-07-25 02:06:10|12977.01|12857.01|12980.03|12860.03|12980.03|12860.03|12977.01|12857.01|9
1627178780000|2021-07-25 02:06:20|12978.98|12858.98|12980.58|12860.58|12980.78|12860.78|12978.77|12858.77|9
1627178790000|2021-07-25 02:06:30|12981.1|12861.1|12984.86|12864.86|12984.86|12864.86|12981.1|12861.1|10
1627178800000|2021-07-25 02:06:40|12986.23|12866.23|12983.89|12863.89|12986.29|12866.29|12983.89|12863.89|9
1627178810000|2021-07-25 02:06:50|12984.18|12864.18|12984.73|12864.73|12985.24|12865.24|12983.97|12863.97|10
1627178820000|2021-07-25 02:07:00|12984.92|12864.92|12986.84|12866.84|12987.1|12867.1|12984.92|12864.92|10
1627178830000|2021-07-25 02:07:10|12986.51|12866.51|12987.68|12867.68|12987.7|12867.7|12986.51|12866.51|8
1627178840000|2021-07-25 02:07:20|12987.78|12867.78|12988.77|12868.77|12988.77|12868.77|12987.78|12867.78|9
1627178850000|2021-07-25 02:07:30|12988.85|12868.85|12988.66|12868.66|12988.96|12868.96|12988.01|12868.01|9
1627178860000|2021-07-25 02:07:40|12988.52|12868.52|12989.39|12869.39|12989.39|12869.39|12988.26|12868.26|10
1627178870000|2021-07-25 02:07:50|12990.02|12870.02|12991.38|12871.38|12991.55|12871.55|12990.02|12870.02|10
1627178880000|2021-07-25 02:08:00|12991.56|12871.56|12989.44|12869.44|12991.65|12871.65|12989.44|12869.44|8
1627178890000|2021-07-25 02:08:10|12989.32|12869.32|12992|12872|12992|12872|12989.32|12869.32|9
1627178900000|2021-07-25 02:08:20|12992.02|12872.02|12991.95|12871.95|12992.4|12872.4|12991.95|12871.95|9
1627178910000|2021-07-25 02:08:30|12991.79|12871.79|12992.4|12872.4|12992.4|12872.4|12991.74|12871.74|8
1627178920000|2021-07-25 02:08:40|12992.23|12872.23|12991.08|12871.08|12992.27|12872.27|12991.03|12871.03|8
1627178930000|2021-07-25 02:08:50|12991.09|12871.09|12993.34|12873.34|12993.34|12873.34|12991.04|12871.04|8
1627178940000|2021-07-25 02:09:00|12993.32|12873.32|12994.75|12874.75|12994.75|12874.75|12993.21|12873.21|10
1627178950000|2021-07-25 02:09:10|12993.78|12873.78|12994.19|12874.19|12994.19|12874.19|12993.12|12873.12|10
1627178960000|2021-07-25 02:09:20|12994.22|12874.22|12995.7|12875.7|12995.7|12875.7|12994.22|12874.22|9
1627178970000|2021-07-25 02:09:30|12995.81|12875.81|12996.1|12876.1|12996.55|12876.55|12994.54|12874.54|10
1627178980000|2021-07-25 02:09:40|12996.69|12876.69|12995.1|12875.1|12996.69|12876.69|12994.93|12874.93|8
1627178990000|2021-07-25 02:09:50|12995.19|12875.19|12998.07|12878.07|12998.16|12878.16|12995.14|12875.14|9
1627179000000|2021-07-25 02:10:00|12997.68|12877.68|12996.96|12876.96|12997.68|12877.68|12996.64|12876.64|9
1627179010000|2021-07-25 02:10:10|12997|12877|12997.17|12877.17|12997.17|12877.17|12996.16|12876.16|9
1627179020000|2021-07-25 02:10:20|12997.05|12877.05|12997.42|12877.42|12997.48|12877.48|12996.14|12876.14|8
1627179030000|2021-07-25 02:10:30|12997.87|12877.87|13000.25|12880.25|13000.41|12880.41|12997.87|12877.87|10
1627179040000|2021-07-25 02:10:40|13000.61|12880.61|13001.93|12881.93|13001.93|12881.93|13000.61|12880.61|10
1627179050000|2021-07-25 02:10:50|13002.42|12882.42|13004.29|12884.29|13004.29|12884.29|13002.42|12882.42|10
1627179060000|2021-07-25 02:11:00|13004.23|12884.23|13006.77|12886.77|13006.77|12886.77|13004.23|12884.23|9
1627179070000|2021-07-25 02:11:10|13007.2|12887.2|13008.42|12888.42|13008.42|12888.42|13007.2|12887.2|10
1627179080000|2021-07-25 02:11:20|13008.79|12888.79|13005.72|12885.72|13008.79|12888.79|13005.72|12885.72|10
1627179090000|2021-07-25 02:11:30|13005.3|12885.3|13006.47|12886.47|13006.47|12886.47|13005.3|12885.3|10
1627179100000|2021-07-25 02:11:40|13007.74|12887.74|13006.07|12886.07|13008.56|12888.56|13006.07|12886.07|10
1627179110000|2021-07-25 02:11:50|13006.06|12886.06|13005.14|12885.14|13006.48|12886.48|13004.83|12884.83|10
1627179120000|2021-07-25 02:12:00|13004.99|12884.99|13001.36|12881.36|13005.68|12885.68|13001.36|12881.36|10
1627179130000|2021-07-25 02:12:10|13000.83|12880.83|13000.08|12880.08|13002.04|12882.04|13000.08|12880.08|10
1627179140000|2021-07-25 02:12:20|13000.53|12880.53|12998.93|12878.93|13000.53|12880.53|12998.23|12878.23|10
1627179150000|2021-07-25 02:12:30|12998.54|12878.54|12995.94|12875.94|12998.67|12878.67|12995.94|12875.94|10
1627179160000|2021-07-25 02:12:40|12995.41|12875.41|12990.51|12870.51|12995.41|12875.41|12990.05|12870.05|10
1627179170000|2021-07-25 02:12:50|12990.61|12870.61|12988.77|12868.77|12991.55|12871.55|12988.77|12868.77|9
1627179180000|2021-07-25 02:13:00|12988.47|12868.47|12988.66|12868.66|12988.66|12868.66|12987.65|12867.65|10
1627179190000|2021-07-25 02:13:10|12989.54|12869.54|12992.37|12872.37|12992.42|12872.42|12989.54|12869.54|10
1627179200000|2021-07-25 02:13:20|12993.47|12873.47|12993.2|12873.2|12993.47|12873.47|12992.92|12872.92|9
1627179210000|2021-07-25 02:13:30|12993.14|12873.14|12996.5|12876.5|12996.5|12876.5|12993.14|12873.14|10
1627179220000|2021-07-25 02:13:40|12996.42|12876.42|12998.82|12878.82|12998.82|12878.82|12996.08|12876.08|10
1627179230000|2021-07-25 02:13:50|12998.83|12878.83|12999.73|12879.73|13000.24|12880.24|12998.65|12878.65|10
1627179240000|2021-07-25 02:14:00|12999.55|12879.55|13001.49|12881.49|13001.49|12881.49|12999.55|12879.55|10
1627179250000|2021-07-25 02:14:10|13001.15|12881.15|13001.57|12881.57|13002.22|12882.22|13000.39|12880.39|10
1627179260000|2021-07-25 02:14:20|13001.51|12881.51|13001.74|12881.74|13001.74|12881.74|13000.6|12880.6|9
1627179270000|2021-07-25 02:14:30|13001.73|12881.73|13001.92|12881.92|13002.26|12882.26|13001.65|12881.65|10
1627179280000|2021-07-25 02:14:40|13001.88|12881.88|13001.98|12881.98|13002.13|12882.13|13001.75|12881.75|10
1627179290000|2021-07-25 02:14:50|13002.05|12882.05|13003.12|12883.12|13003.12|12883.12|13001.99|12881.99|10
1627179300000|2021-07-25 02:15:00|13003.37|12883.37|13005.09|12885.09|13005.09|12885.09|13003.37|12883.37|8
1627179310000|2021-07-25 02:15:10|13004.68|12884.68|13005.02|12885.02|13005.02|12885.02|13004.19|12884.19|10
1627179320000|2021-07-25 02:15:20|13005.23|12885.23|13007.5|12887.5|13007.5|12887.5|13005.23|12885.23|9
1627179330000|2021-07-25 02:15:30|13007.37|12887.37|13010.61|12890.61|13010.61|12890.61|13007.37|12887.37|10
1627179340000|2021-07-25 02:15:40|13011.29|12891.29|13017.9|12897.9|13017.9|12897.9|13011.29|12891.29|10
1627179350000|2021-07-25 02:15:50|13018.64|12898.64|13024.06|12904.06|13024.06|12904.06|13018.64|12898.64|10
1627179360000|2021-07-25 02:16:00|13023.92|12903.92|13023.07|12903.07|13023.92|12903.92|13022.23|12902.23|10
1627179370000|2021-07-25 02:16:10|13021.76|12901.76|13020.05|12900.05|13021.76|12901.76|13020.05|12900.05|10
1627179380000|2021-07-25 02:16:20|13019.41|12899.41|13017.99|12897.99|13019.41|12899.41|13017.99|12897.99|10
1627179390000|2021-07-25 02:16:30|13018.87|12898.87|13016.4|12896.4|13018.87|12898.87|13016.4|12896.4|10
1627179400000|2021-07-25 02:16:40|13015.64|12895.64|13016.44|12896.44|13016.44|12896.44|13015.3|12895.3|10
1627179410000|2021-07-25 02:16:50|13016.72|12896.72|13018.88|12898.88|13018.88|12898.88|13015.79|12895.79|9
1627179420000|2021-07-25 02:17:00|13019.42|12899.42|13022.49|12902.49|13022.49|12902.49|13019.42|12899.42|10
1627179430000|2021-07-25 02:17:10|13022.35|12902.35|13022.28|12902.28|13022.99|12902.99|13022.01|12902.01|10
1627179440000|2021-07-25 02:17:20|13022.52|12902.52|13027.86|12907.86|13027.86|12907.86|13022.52|12902.52|9
1627179450000|2021-07-25 02:17:30|13028.63|12908.63|13031.62|12911.62|13031.62|12911.62|13028.41|12908.41|10
1627179460000|2021-07-25 02:17:40|13032.57|12912.57|13033.47|12913.47|13034.57|12914.57|13032.57|12912.57|10
1627179470000|2021-07-25 02:17:50|13033.36|12913.36|13034.04|12914.04|13034.54|12914.54|13033.06|12913.06|9
1627179480000|2021-07-25 02:18:00|13033.7|12913.7|13031.53|12911.53|13033.7|12913.7|13031.53|12911.53|10
1627179490000|2021-07-25 02:18:10|13031.29|12911.29|13032.69|12912.69|13032.69|12912.69|13030.14|12910.14|9
1627179500000|2021-07-25 02:18:20|13032.61|12912.61|13033.62|12913.62|13033.94|12913.94|13032.61|12912.61|10
1627179510000|2021-07-25 02:18:30|13033.67|12913.67|13033.51|12913.51|13034.15|12914.15|13033.51|12913.51|9
1627179520000|2021-07-25 02:18:40|13033.89|12913.89|13034.56|12914.56|13034.96|12914.96|13033.89|12913.89|10
1627179530000|2021-07-25 02:18:50|13034.54|12914.54|13035.87|12915.87|13035.87|12915.87|13034.41|12914.41|10
1627179540000|2021-07-25 02:19:00|13035.86|12915.86|13037.46|12917.46|13037.7|12917.7|13035.86|12915.86|10
1627179550000|2021-07-25 02:19:10|13037.26|12917.26|13034.51|12914.51|13037.26|12917.26|13034.51|12914.51|10
1627179560000|2021-07-25 02:19:20|13034.48|12914.48|13034.72|12914.72|13035.11|12915.11|13034.44|12914.44|10
1627179570000|2021-07-25 02:19:30|13034.48|12914.48|13034.62|12914.62|13034.84|12914.84|13034.32|12914.32|9
1627179580000|2021-07-25 02:19:40|13034.76|12914.76|13037|12917|13037.14|12917.14|13034.74|12914.74|10
1627179590000|2021-07-25 02:19:50|13037.05|12917.05|13034.88|12914.88|13037.05|12917.05|13034.88|12914.88|9
1627179600000|2021-07-25 02:20:00|13034.99|12914.99|13034.49|12914.49|13035.51|12915.51|13034.49|12914.49|9
1627179610000|2021-07-25 02:20:10|13034.47|12914.47|13038.63|12918.63|13038.63|12918.63|13034.47|12914.47|9
1627179620000|2021-07-25 02:20:20|13038.49|12918.49|13038.91|12918.91|13039.89|12919.89|13038.49|12918.49|10
1627179630000|2021-07-25 02:20:30|13038.95|12918.95|13041.37|12921.37|13041.37|12921.37|13038.95|12918.95|9
1627179640000|2021-07-25 02:20:40|13041.12|12921.12|13045.51|12925.51|13045.51|12925.51|13041.12|12921.12|10
1627179650000|2021-07-25 02:20:50|13045.99|12925.99|13047.78|12927.78|13047.92|12927.92|13045.99|12925.99|10
1627179660000|2021-07-25 02:21:00|13047.07|12927.07|13045.79|12925.79|13048.01|12928.01|13045.79|12925.79|10
1627179670000|2021-07-25 02:21:10|13045.72|12925.72|13045.77|12925.77|13046|12926|13044.47|12924.47|9
1627179680000|2021-07-25 02:21:20|13044.94|12924.94|13045.23|12925.23|13045.23|12925.23|13043.77|12923.77|10
1627179690000|2021-07-25 02:21:30|13045.45|12925.45|13045.3|12925.3|13045.51|12925.51|13045.07|12925.07|10
1627179700000|2021-07-25 02:21:40|13045.45|12925.45|13047.05|12927.05|13047.05|12927.05|13045.45|12925.45|10
1627179710000|2021-07-25 02:21:50|13046.95|12926.95|13049.55|12929.55|13049.66|12929.66|13046.95|12926.95|9
1627179720000|2021-07-25 02:22:00|13049.76|12929.76|13051.84|12931.84|13051.84|12931.84|13049.76|12929.76|9
1627179730000|2021-07-25 02:22:10|13051.9|12931.9|13048.13|12928.13|13051.93|12931.93|13048.13|12928.13|10
1627179740000|2021-07-25 02:22:20|13048.11|12928.11|13047.42|12927.42|13048.11|12928.11|13046.97|12926.97|10
1627179750000|2021-07-25 02:22:30|13047.41|12927.41|13047.65|12927.65|13048.43|12928.43|13047.41|12927.41|9
1627179760000|2021-07-25 02:22:40|13048.25|12928.25|13048.52|12928.52|13049.78|12929.78|13048.25|12928.25|10
1627179770000|2021-07-25 02:22:50|13048.58|12928.58|13049.81|12929.81|13049.98|12929.98|13048.58|12928.58|9
1627179780000|2021-07-25 02:23:00|13049.5|12929.5|13050.27|12930.27|13050.45|12930.45|13049.5|12929.5|8
1627179790000|2021-07-25 02:23:10|13050.39|12930.39|13048.44|12928.44|13050.53|12930.53|13048.44|12928.44|8
1627179800000|2021-07-25 02:23:20|13048.2|12928.2|13048.76|12928.76|13048.76|12928.76|13047.46|12927.46|9
1627179810000|2021-07-25 02:23:30|13048.85|12928.85|13049.5|12929.5|13049.5|12929.5|13048.85|12928.85|10
1627179820000|2021-07-25 02:23:40|13049.1|12929.1|13048.73|12928.73|13049.21|12929.21|13048.63|12928.63|10
1627179830000|2021-07-25 02:23:50|13048.71|12928.71|13047.52|12927.52|13048.79|12928.79|13047.46|12927.46|8
1627179840000|2021-07-25 02:24:00|13047.51|12927.51|13043.86|12923.86|13047.61|12927.61|13043.86|12923.86|10
1627179850000|2021-07-25 02:24:10|13043.69|12923.69|13042.93|12922.93|13044.62|12924.62|13042.93|12922.93|10
1627179860000|2021-07-25 02:24:20|13042.59|12922.59|13040.79|12920.79|13042.59|12922.59|13040.21|12920.21|10
1627179870000|2021-07-25 02:24:30|13040.87|12920.87|13041.46|12921.46|13041.46|12921.46|13039.61|12919.61|10
1627179880000|2021-07-25 02:24:40|13041.73|12921.73|13041.98|12921.98|13041.98|12921.98|13041.73|12921.73|9
1627179890000|2021-07-25 02:24:50|13042.45|12922.45|13045.12|12925.12|13045.12|12925.12|13042.27|12922.27|9
1627179900000|2021-07-25 02:25:00|13045.21|12925.21|13045.97|12925.97|13045.97|12925.97|13045.21|12925.21|8
1627179910000|2021-07-25 02:25:10|13045.51|12925.51|13046.93|12926.93|13047.06|12927.06|13045.51|12925.51|6
1627179920000|2021-07-25 02:25:20|13046.95|12926.95|13046.89|12926.89|13047.08|12927.08|13046.71|12926.71|8
1627179930000|2021-07-25 02:25:30|13046.03|12926.03|13045.47|12925.47|13046.48|12926.48|13045.47|12925.47|9
1627179940000|2021-07-25 02:25:40|13045.25|12925.25|13044.56|12924.56|13045.7|12925.7|13044.56|12924.56|8
1627179950000|2021-07-25 02:25:50|13044.54|12924.54|13042.35|12922.35|13044.54|12924.54|13042.35|12922.35|10
1627179960000|2021-07-25 02:26:00|13042.24|12922.24|13038.63|12918.63|13042.24|12922.24|13038.56|12918.56|9
1627179970000|2021-07-25 02:26:10|13038.3|12918.3|13037.39|12917.39|13038.48|12918.48|13036.87|12916.87|10
1627179980000|2021-07-25 02:26:20|13037.51|12917.51|13034.53|12914.53|13037.65|12917.65|13034.53|12914.53|9
1627179990000|2021-07-25 02:26:30|13034.16|12914.16|13030.67|12910.67|13034.16|12914.16|13030.67|12910.67|10
1627180000000|2021-07-25 02:26:40|13030.95|12910.95|13029.37|12909.37|13030.95|12910.95|13029.37|12909.37|9
1627180010000|2021-07-25 02:26:50|13029.33|12909.33|13027.49|12907.49|13029.33|12909.33|13027.26|12907.26|9
1627180020000|2021-07-25 02:27:00|13027.53|12907.53|13028.74|12908.74|13028.74|12908.74|13027.53|12907.53|5
1627180030000|2021-07-25 02:27:10|13028.9|12908.9|13029.49|12909.49|13029.49|12909.49|13028.9|12908.9|10
1627180040000|2021-07-25 02:27:20|13029.47|12909.47|13030.8|12910.8|13030.8|12910.8|13029.43|12909.43|9
1627180050000|2021-07-25 02:27:30|13030.64|12910.64|13031.63|12911.63|13031.63|12911.63|13030.64|12910.64|6
1627180060000|2021-07-25 02:27:40|13031.34|12911.34|13031.81|12911.81|13031.88|12911.88|13031.34|12911.34|9
1627180070000|2021-07-25 02:27:50|13031.83|12911.83|13032.89|12912.89|13032.89|12912.89|13031.8|12911.8|10
1627180080000|2021-07-25 02:28:00|13033.36|12913.36|13033.78|12913.78|13033.87|12913.87|13033.05|12913.05|10
1627180090000|2021-07-25 02:28:10|13033.67|12913.67|13034.64|12914.64|13034.64|12914.64|13033.55|12913.55|10
1627180100000|2021-07-25 02:28:20|13034.88|12914.88|13035.47|12915.47|13035.58|12915.58|13034.88|12914.88|9
1627180110000|2021-07-25 02:28:30|13035.84|12915.84|13035.83|12915.83|13036.16|12916.16|13035.13|12915.13|9
1627180120000|2021-07-25 02:28:40|13035.52|12915.52|13035.67|12915.67|13035.68|12915.68|13035.4|12915.4|10
1627180130000|2021-07-25 02:28:50|13035.96|12915.96|13035.12|12915.12|13035.96|12915.96|13035.04|12915.04|10
1627180140000|2021-07-25 02:29:00|13035.09|12915.09|13033.22|12913.22|13035.09|12915.09|13032.85|12912.85|10
1627180150000|2021-07-25 02:29:10|13032.78|12912.78|13031.86|12911.86|13032.78|12912.78|13031.47|12911.47|10
1627180160000|2021-07-25 02:29:20|13032.12|12912.12|13031.84|12911.84|13032.22|12912.22|13031.75|12911.75|8
1627180170000|2021-07-25 02:29:30|13031.88|12911.88|13031.87|12911.87|13032.29|12912.29|13031.75|12911.75|9
1627180180000|2021-07-25 02:29:40|13031.77|12911.77|13032.17|12912.17|13032.33|12912.33|13031.77|12911.77|9
1627180190000|2021-07-25 02:29:50|13032.19|12912.19|13032.45|12912.45|13032.45|12912.45|13031.29|12911.29|8
1627180200000|2021-07-25 02:30:00|13032.5|12912.5|13032.12|12912.12|13032.5|12912.5|13031.98|12911.98|10
1627180210000|2021-07-25 02:30:10|13032.19|12912.19|13034.7|12914.7|13034.7|12914.7|13032.19|12912.19|10
1627180220000|2021-07-25 02:30:20|13034.83|12914.83|13039.03|12919.03|13039.03|12919.03|13034.83|12914.83|9
1627180230000|2021-07-25 02:30:30|13040.11|12920.11|13042.06|12922.06|13042.22|12922.22|13040.11|12920.11|9
1627180240000|2021-07-25 02:30:40|13043.02|12923.02|13043.02|12923.02|13043.35|12923.35|13042.63|12922.63|10
1627180250000|2021-07-25 02:30:50|13042.66|12922.66|13044.55|12924.55|13044.67|12924.67|13042.63|12922.63|10
1627180260000|2021-07-25 02:31:00|13045.33|12925.33|13047.75|12927.75|13047.75|12927.75|13045.33|12925.33|9
1627180270000|2021-07-25 02:31:10|13048.57|12928.57|13051.25|12931.25|13051.34|12931.34|13048.57|12928.57|10
1627180280000|2021-07-25 02:31:20|13051.44|12931.44|13051.66|12931.66|13051.66|12931.66|13051.27|12931.27|9
1627180290000|2021-07-25 02:31:30|13051.67|12931.67|13052.28|12932.28|13052.28|12932.28|13051.67|12931.67|9
1627180300000|2021-07-25 02:31:40|13052.14|12932.14|13051.07|12931.07|13052.51|12932.51|13051.07|12931.07|9
1627180310000|2021-07-25 02:31:50|13051.09|12931.09|13050.8|12930.8|13051.09|12931.09|13049.9|12929.9|10
1627180320000|2021-07-25 02:32:00|13050.32|12930.32|13048.44|12928.44|13050.32|12930.32|13048.15|12928.15|10
1627180330000|2021-07-25 02:32:10|13048.43|12928.43|13049.64|12929.64|13049.64|12929.64|13048.3|12928.3|9
1627180340000|2021-07-25 02:32:20|13049.82|12929.82|13049.06|12929.06|13049.82|12929.82|13048.77|12928.77|10
1627180350000|2021-07-25 02:32:30|13050.8|12930.8|13049.02|12929.02|13050.8|12930.8|13049.02|12929.02|9
1627180360000|2021-07-25 02:32:40|13049.11|12929.11|13048.9|12928.9|13049.99|12929.99|13048.81|12928.81|7
1627180370000|2021-07-25 02:32:50|13049.31|12929.31|13048.09|12928.09|13049.31|12929.31|13048.09|12928.09|10
1627180380000|2021-07-25 02:33:00|13048.04|12928.04|13048.34|12928.34|13048.43|12928.43|13048.04|12928.04|7
1627180390000|2021-07-25 02:33:10|13048.42|12928.42|13050.44|12930.44|13050.95|12930.95|13048.42|12928.42|9
1627180400000|2021-07-25 02:33:20|13050.56|12930.56|13049.35|12929.35|13050.89|12930.89|13049.35|12929.35|10
1627180410000|2021-07-25 02:33:30|13049.5|12929.5|13050.46|12930.46|13050.46|12930.46|13049.5|12929.5|7
1627180420000|2021-07-25 02:33:40|13049.99|12929.99|13049.7|12929.7|13049.99|12929.99|13049.24|12929.24|10
1627180430000|2021-07-25 02:33:50|13049.89|12929.89|13049.72|12929.72|13050.04|12930.04|13048.62|12928.62|10
1627180440000|2021-07-25 02:34:00|13049.62|12929.62|13048.33|12928.33|13049.67|12929.67|13048.03|12928.03|9
1627180450000|2021-07-25 02:34:10|13048.4|12928.4|13048.1|12928.1|13048.4|12928.4|13047.32|12927.32|10
1627180460000|2021-07-25 02:34:20|13048.22|12928.22|13048.3|12928.3|13048.48|12928.48|13048.09|12928.09|10
1627180470000|2021-07-25 02:34:30|13048.26|12928.26|13050.32|12930.32|13050.32|12930.32|13048.08|12928.08|9
1627180480000|2021-07-25 02:34:40|13050.38|12930.38|13050.2|12930.2|13050.61|12930.61|13049.91|12929.91|9
1627180490000|2021-07-25 02:34:50|13050.14|12930.14|13050.5|12930.5|13051.51|12931.51|13050.04|12930.04|9
1627180500000|2021-07-25 02:35:00|13050.31|12930.31|13049.13|12929.13|13050.74|12930.74|13049.13|12929.13|10
1627180510000|2021-07-25 02:35:10|13048.49|12928.49|13047.83|12927.83|13049.43|12929.43|13047.83|12927.83|9
1627180520000|2021-07-25 02:35:20|13047.69|12927.69|13045|12925|13047.69|12927.69|13044.99|12924.99|10
1627180530000|2021-07-25 02:35:30|13045.06|12925.06|13044.41|12924.41|13045.06|12925.06|13044.39|12924.39|9
1627180540000|2021-07-25 02:35:40|13044.39|12924.39|13040.79|12920.79|13044.39|12924.39|13040.75|12920.75|10
1627180550000|2021-07-25 02:35:50|13040.61|12920.61|13040.26|12920.26|13040.63|12920.63|13039.98|12919.98|10
1627180560000|2021-07-25 02:36:00|13040.24|12920.24|13040.53|12920.53|13041.25|12921.25|13040.24|12920.24|9
1627180570000|2021-07-25 02:36:10|13040.61|12920.61|13038.59|12918.59|13040.61|12920.61|13038.41|12918.41|9
1627180580000|2021-07-25 02:36:20|13038.29|12918.29|13038.2|12918.2|13038.43|12918.43|13037.8|12917.8|9
1627180590000|2021-07-25 02:36:30|13038.62|12918.62|13038.73|12918.73|13038.89|12918.89|13038.54|12918.54|7
1627180600000|2021-07-25 02:36:40|13039.37|12919.37|13036.76|12916.76|13039.37|12919.37|13036.51|12916.51|9
1627180610000|2021-07-25 02:36:50|13036.55|12916.55|13034.72|12914.72|13036.55|12916.55|13034.72|12914.72|9
1627180620000|2021-07-25 02:37:00|13034.71|12914.71|13032.49|12912.49|13034.71|12914.71|13032.49|12912.49|9
1627180630000|2021-07-25 02:37:10|13032.43|12912.43|13031.1|12911.1|13032.43|12912.43|13030.75|12910.75|10
1627180640000|2021-07-25 02:37:20|13031.09|12911.09|13031.19|12911.19|13031.19|12911.19|13030.37|12910.37|10
1627180650000|2021-07-25 02:37:30|13031.16|12911.16|13033.32|12913.32|13033.32|12913.32|13031.16|12911.16|8
1627180660000|2021-07-25 02:37:40|13033.53|12913.53|13034.1|12914.1|13034.1|12914.1|13033.28|12913.28|10
1627180670000|2021-07-25 02:37:50|13033.23|12913.23|13034.3|12914.3|13034.56|12914.56|13033.23|12913.23|10
1627180680000|2021-07-25 02:38:00|13034.56|12914.56|13034.85|12914.85|13034.85|12914.85|13033.43|12913.43|9
1627180690000|2021-07-25 02:38:10|13034.94|12914.94|13036.59|12916.59|13036.74|12916.74|13034.94|12914.94|9
1627180700000|2021-07-25 02:38:20|13036.98|12916.98|13037.69|12917.69|13038.01|12918.01|13036.98|12916.98|10
1627180710000|2021-07-25 02:38:30|13037.68|12917.68|13037.73|12917.73|13037.82|12917.82|13037.61|12917.61|10
1627180720000|2021-07-25 02:38:40|13037.7|12917.7|13036.6|12916.6|13037.98|12917.98|13036.6|12916.6|10
1627180730000|2021-07-25 02:38:50|13036.59|12916.59|13035.68|12915.68|13036.81|12916.81|13035.68|12915.68|10
1627180740000|2021-07-25 02:39:00|13036.03|12916.03|13033.5|12913.5|13036.03|12916.03|13033.5|12913.5|10
1627180750000|2021-07-25 02:39:10|13034.29|12914.29|13030.6|12910.6|13034.44|12914.44|13030.6|12910.6|10
1627180760000|2021-07-25 02:39:20|13030.64|12910.64|13029.24|12909.24|13030.64|12910.64|13029.24|12909.24|9
1627180770000|2021-07-25 02:39:30|13029.06|12909.06|13029.36|12909.36|13029.8|12909.8|13029.01|12909.01|9
1627180780000|2021-07-25 02:39:40|13029.5|12909.5|13030.42|12910.42|13030.42|12910.42|13029.5|12909.5|9
1627180790000|2021-07-25 02:39:50|13032.05|12912.05|13031.47|12911.47|13032.37|12912.37|13031.33|12911.33|9
1627180800000|2021-07-25 02:40:00|13031.59|12911.59|13033.28|12913.28|13033.28|12913.28|13031.59|12911.59|10
1627180810000|2021-07-25 02:40:10|13033.26|12913.26|13033.6|12913.6|13033.6|12913.6|13033.19|12913.19|8
1627180820000|2021-07-25 02:40:20|13033.85|12913.85|13034.56|12914.56|13034.66|12914.66|13033.85|12913.85|9
1627180830000|2021-07-25 02:40:30|13034.85|12914.85|13035.12|12915.12|13035.3|12915.3|13034.85|12914.85|7
1627180840000|2021-07-25 02:40:40|13035.11|12915.11|13034.32|12914.32|13035.11|12915.11|13034.02|12914.02|9
1627180850000|2021-07-25 02:40:50|13034.37|12914.37|13035.57|12915.57|13035.64|12915.64|13034.37|12914.37|8
1627180860000|2021-07-25 02:41:00|13037.07|12917.07|13039.1|12919.1|13039.1|12919.1|13037.07|12917.07|9
1627180870000|2021-07-25 02:41:10|13039.6|12919.6|13040.27|12920.27|13040.27|12920.27|13038.83|12918.83|10
1627180880000|2021-07-25 02:41:20|13040.81|12920.81|13043.21|12923.21|13043.22|12923.22|13040.81|12920.81|10
1627180890000|2021-07-25 02:41:30|13043.46|12923.46|13044.76|12924.76|13044.76|12924.76|13043.46|12923.46|9
1627180900000|2021-07-25 02:41:40|13045.17|12925.17|13045.2|12925.2|13045.58|12925.58|13045.17|12925.17|9
1627180910000|2021-07-25 02:41:50|13045.03|12925.03|13042.79|12922.79|13045.03|12925.03|13042.79|12922.79|10
1627180920000|2021-07-25 02:42:00|13042.91|12922.91|13043.44|12923.44|13043.92|12923.92|13042.91|12922.91|10
1627180930000|2021-07-25 02:42:10|13043.47|12923.47|13042.89|12922.89|13043.66|12923.66|13042.84|12922.84|10
1627180940000|2021-07-25 02:42:20|13042.81|12922.81|13043.01|12923.01|13043.31|12923.31|13041.97|12921.97|9
1627180950000|2021-07-25 02:42:30|13043.08|12923.08|13043.88|12923.88|13043.95|12923.95|13043.08|12923.08|8
1627180960000|2021-07-25 02:42:40|13044.01|12924.01|13045.48|12925.48|13045.48|12925.48|13044|12924|8
1627180970000|2021-07-25 02:42:50|13045.14|12925.14|13043.9|12923.9|13045.16|12925.16|13043.9|12923.9|10
1627180980000|2021-07-25 02:43:00|13043.64|12923.64|13042.21|12922.21|13043.64|12923.64|13042.17|12922.17|7
1627180990000|2021-07-25 02:43:10|13042.22|12922.22|13041.07|12921.07|13042.22|12922.22|13040.15|12920.15|10
1627181000000|2021-07-25 02:43:20|13041.56|12921.56|13042.05|12922.05|13042.3|12922.3|13041.56|12921.56|10
1627181010000|2021-07-25 02:43:30|13042.12|12922.12|13041.47|12921.47|13042.84|12922.84|13041.47|12921.47|10
1627181020000|2021-07-25 02:43:40|13041.24|12921.24|13042.4|12922.4|13042.4|12922.4|13041.24|12921.24|9
1627181030000|2021-07-25 02:43:50|13043.4|12923.4|13043.22|12923.22|13043.65|12923.65|13043.22|12923.22|10
1627181040000|2021-07-25 02:44:00|13043.25|12923.25|13041.92|12921.92|13043.5|12923.5|13041.92|12921.92|10
1627181050000|2021-07-25 02:44:10|13041.41|12921.41|13040.4|12920.4|13041.41|12921.41|13040.4|12920.4|10
1627181060000|2021-07-25 02:44:20|13040.56|12920.56|13040.71|12920.71|13040.73|12920.73|13040.28|12920.28|9
1627181070000|2021-07-25 02:44:30|13041.53|12921.53|13042.22|12922.22|13042.26|12922.26|13041.53|12921.53|8
1627181080000|2021-07-25 02:44:40|13042.96|12922.96|13044.49|12924.49|13044.59|12924.59|13042.96|12922.96|9
1627181090000|2021-07-25 02:44:50|13044.66|12924.66|13045.47|12925.47|13045.47|12925.47|13044.57|12924.57|10
1627181100000|2021-07-25 02:45:00|13045.67|12925.67|13044.92|12924.92|13045.72|12925.72|13044.72|12924.72|8
1627181110000|2021-07-25 02:45:10|13045.07|12925.07|13046.43|12926.43|13046.61|12926.61|13045.07|12925.07|10
1627181120000|2021-07-25 02:45:20|13045.51|12925.51|13046.46|12926.46|13046.46|12926.46|13045.51|12925.51|8
1627181130000|2021-07-25 02:45:30|13046.35|12926.35|13046.15|12926.15|13046.35|12926.35|13045.93|12925.93|7
1627181140000|2021-07-25 02:45:40|13046.07|12926.07|13045.56|12925.56|13046.07|12926.07|13045.56|12925.56|5
1627181150000|2021-07-25 02:45:50|13045.54|12925.54|13043.27|12923.27|13045.54|12925.54|13043.27|12923.27|8
1627181160000|2021-07-25 02:46:00|13043.14|12923.14|13043.38|12923.38|13043.38|12923.38|13042.76|12922.76|7
1627181170000|2021-07-25 02:46:10|13043.36|12923.36|13042.85|12922.85|13043.36|12923.36|13042.85|12922.85|8
1627181180000|2021-07-25 02:46:20|13042.88|12922.88|13042.99|12922.99|13042.99|12922.99|13042.72|12922.72|6
1627181190000|2021-07-25 02:46:30|13043.21|12923.21|13045.47|12925.47|13045.47|12925.47|13043.21|12923.21|8
1627181200000|2021-07-25 02:46:40|13046.13|12926.13|13048.97|12928.97|13048.97|12928.97|13046.13|12926.13|8
1627181210000|2021-07-25 02:46:50|13049.23|12929.23|13052.02|12932.02|13052.03|12932.03|13049.23|12929.23|8
1627181220000|2021-07-25 02:47:00|13053.17|12933.17|13056.82|12936.82|13056.82|12936.82|13053.17|12933.17|10
1627181230000|2021-07-25 02:47:10|13056.76|12936.76|13059.58|12939.58|13059.58|12939.58|13056.76|12936.76|10
1627181240000|2021-07-25 02:47:20|13059.6|12939.6|13062.89|12942.89|13062.89|12942.89|13059.6|12939.6|10
1627181250000|2021-07-25 02:47:30|13063.06|12943.06|13063.62|12943.62|13063.7|12943.7|13062.58|12942.58|10
1627181260000|2021-07-25 02:47:40|13063.52|12943.52|13062.66|12942.66|13063.93|12943.93|13062.55|12942.55|9
1627181270000|2021-07-25 02:47:50|13062.67|12942.67|13062.29|12942.29|13062.8|12942.8|13062.2|12942.2|9
1627181280000|2021-07-25 02:48:00|13062.11|12942.11|13061.9|12941.9|13062.37|12942.37|13061.9|12941.9|8
1627181290000|2021-07-25 02:48:10|13061.87|12941.87|13062.67|12942.67|13062.67|12942.67|13061.87|12941.87|9
1627181300000|2021-07-25 02:48:20|13062.66|12942.66|13062.04|12942.04|13062.66|12942.66|13061.87|12941.87|10
1627181310000|2021-07-25 02:48:30|13062.19|12942.19|13064.1|12944.1|13064.1|12944.1|13062.18|12942.18|10
1627181320000|2021-07-25 02:48:40|13064.99|12944.99|13064.18|12944.18|13064.99|12944.99|13063.53|12943.53|8
1627181330000|2021-07-25 02:48:50|13064.41|12944.41|13065.5|12945.5|13065.5|12945.5|13064.41|12944.41|8
1627181340000|2021-07-25 02:49:00|13064.67|12944.67|13064.98|12944.98|13065.81|12945.81|13064.67|12944.67|10
1627181350000|2021-07-25 02:49:10|13064.85|12944.85|13065.02|12945.02|13065.12|12945.12|13064.85|12944.85|9
1627181360000|2021-07-25 02:49:20|13065.01|12945.01|13064|12944|13065.01|12945.01|13064|12944|8
1627181370000|2021-07-25 02:49:30|13063.98|12943.98|13063.42|12943.42|13063.98|12943.98|13063.42|12943.42|7
1627181380000|2021-07-25 02:49:40|13063.43|12943.43|13063.03|12943.03|13063.51|12943.51|13062.94|12942.94|9
1627181390000|2021-07-25 02:49:50|13062.74|12942.74|13064.36|12944.36|13064.36|12944.36|13062.74|12942.74|10
1627181400000|2021-07-25 02:50:00|13064.37|12944.37|13066.1|12946.1|13066.1|12946.1|13064.37|12944.37|10
1627181410000|2021-07-25 02:50:10|13066.29|12946.29|13069.3|12949.3|13069.3|12949.3|13066.29|12946.29|10
1627181420000|2021-07-25 02:50:20|13069.96|12949.96|13071.42|12951.42|13071.42|12951.42|13069.96|12949.96|10
1627181430000|2021-07-25 02:50:30|13070.91|12950.91|13070.77|12950.77|13071.07|12951.07|13070.77|12950.77|9
1627181440000|2021-07-25 02:50:40|13070.72|12950.72|13071.22|12951.22|13071.29|12951.29|13070.72|12950.72|9
1627181450000|2021-07-25 02:50:50|13071.15|12951.15|13071.67|12951.67|13071.89|12951.89|13071.13|12951.13|8
1627181460000|2021-07-25 02:51:00|13071.76|12951.76|13071.67|12951.67|13071.76|12951.76|13071.58|12951.58|10
1627181470000|2021-07-25 02:51:10|13072.64|12952.64|13073.08|12953.08|13073.18|12953.18|13072.64|12952.64|10
1627181480000|2021-07-25 02:51:20|13073.06|12953.06|13073.24|12953.24|13073.24|12953.24|13072.9|12952.9|9
1627181490000|2021-07-25 02:51:30|13072.98|12952.98|13072.46|12952.46|13072.98|12952.98|13072.43|12952.43|9
1627181500000|2021-07-25 02:51:40|13072.66|12952.66|13073.46|12953.46|13073.46|12953.46|13072.04|12952.04|9
1627181510000|2021-07-25 02:51:50|13073.26|12953.26|13073.86|12953.86|13073.86|12953.86|13073.26|12953.26|9
1627181520000|2021-07-25 02:52:00|13073.87|12953.87|13074.15|12954.15|13074.31|12954.31|13073.87|12953.87|9
1627181530000|2021-07-25 02:52:10|13074.18|12954.18|13078.65|12958.65|13078.65|12958.65|13074.07|12954.07|9
1627181540000|2021-07-25 02:52:20|13079.34|12959.34|13083.96|12963.96|13083.96|12963.96|13079.34|12959.34|10
1627181550000|2021-07-25 02:52:30|13084.37|12964.37|13085.23|12965.23|13085.7|12965.7|13084.37|12964.37|10
1627181560000|2021-07-25 02:52:40|13084.95|12964.95|13087.16|12967.16|13087.16|12967.16|13084.92|12964.92|10
1627181570000|2021-07-25 02:52:50|13086.95|12966.95|13089.48|12969.48|13089.48|12969.48|13086.95|12966.95|10
1627181580000|2021-07-25 02:53:00|13089.52|12969.52|13089.24|12969.24|13089.96|12969.96|13089.1|12969.1|10
1627181590000|2021-07-25 02:53:10|13089.84|12969.84|13089.31|12969.31|13090.52|12970.52|13089.31|12969.31|10
1627181600000|2021-07-25 02:53:20|13089.22|12969.22|13089.38|12969.38|13089.62|12969.62|13089.07|12969.07|9
1627181610000|2021-07-25 02:53:30|13089.05|12969.05|13088.42|12968.42|13090|12970|13088.42|12968.42|10
1627181620000|2021-07-25 02:53:40|13088.63|12968.63|13086.45|12966.45|13088.63|12968.63|13086.45|12966.45|9
1627181630000|2021-07-25 02:53:50|13086.35|12966.35|13086.21|12966.21|13086.53|12966.53|13086.21|12966.21|10
1627181640000|2021-07-25 02:54:00|13086.29|12966.29|13086.13|12966.13|13086.61|12966.61|13085.96|12965.96|8
1627181650000|2021-07-25 02:54:10|13087.24|12967.24|13087.17|12967.17|13087.52|12967.52|13086.5|12966.5|10
1627181660000|2021-07-25 02:54:20|13087.12|12967.12|13086.98|12966.98|13088.07|12968.07|13086.61|12966.61|9
1627181670000|2021-07-25 02:54:30|13087.03|12967.03|13087.1|12967.1|13087.13|12967.13|13086.03|12966.03|9
1627181680000|2021-07-25 02:54:40|13087.09|12967.09|13088.3|12968.3|13088.3|12968.3|13087.09|12967.09|9
1627181690000|2021-07-25 02:54:50|13089.07|12969.07|13089.58|12969.58|13089.93|12969.93|13089|12969|9
1627181700000|2021-07-25 02:55:00|13089.4|12969.4|13089.5|12969.5|13090.47|12970.47|13089.37|12969.37|10
1627181710000|2021-07-25 02:55:10|13089.71|12969.71|13093.01|12973.01|13093.01|12973.01|13089.71|12969.71|10
1627181720000|2021-07-25 02:55:20|13094.42|12974.42|13096.42|12976.42|13097.28|12977.28|13094.42|12974.42|10
1627181730000|2021-07-25 02:55:30|13096.56|12976.56|13096.86|12976.86|13097.1|12977.1|13096.4|12976.4|7
1627181740000|2021-07-25 02:55:40|13097.57|12977.57|13096.53|12976.53|13097.8|12977.8|13096.53|12976.53|10
1627181750000|2021-07-25 02:55:50|13096.52|12976.52|13097.06|12977.06|13097.27|12977.27|13096.07|12976.07|8
1627181760000|2021-07-25 02:56:00|13096.65|12976.65|13095.85|12975.85|13096.71|12976.71|13095.41|12975.41|10
1627181770000|2021-07-25 02:56:10|13096.71|12976.71|13099.25|12979.25|13099.36|12979.36|13096.71|12976.71|9
1627181780000|2021-07-25 02:56:20|13098.95|12978.95|13098.55|12978.55|13099.06|12979.06|13098.55|12978.55|10
1627181790000|2021-07-25 02:56:30|13098.52|12978.52|13097.93|12977.93|13098.52|12978.52|13097.93|12977.93|7
1627181800000|2021-07-25 02:56:40|13098.21|12978.21|13096.98|12976.98|13098.21|12978.21|13096.98|12976.98|10
1627181810000|2021-07-25 02:56:50|13096.96|12976.96|13100.46|12980.46|13100.46|12980.46|13096.96|12976.96|9
1627181820000|2021-07-25 02:57:00|13100.57|12980.57|13101.18|12981.18|13102.47|12982.47|13100.57|12980.57|10
1627181830000|2021-07-25 02:57:10|13102.2|12982.2|13107.31|12987.31|13107.31|12987.31|13102.2|12982.2|10
1627181840000|2021-07-25 02:57:20|13107.39|12987.39|13109.13|12989.13|13109.22|12989.22|13107.39|12987.39|10
1627181850000|2021-07-25 02:57:30|13109.03|12989.03|13109.24|12989.24|13109.99|12989.99|13108.82|12988.82|10
1627181860000|2021-07-25 02:57:40|13109.06|12989.06|13108.85|12988.85|13109.14|12989.14|13108.73|12988.73|10
1627181870000|2021-07-25 02:57:50|13109.13|12989.13|13109.18|12989.18|13109.65|12989.65|13108.88|12988.88|8
1627181880000|2021-07-25 02:58:00|13109.23|12989.23|13107.3|12987.3|13109.23|12989.23|13107.3|12987.3|9
1627181890000|2021-07-25 02:58:10|13107.22|12987.22|13106.95|12986.95|13107.61|12987.61|13106.78|12986.78|9
1627181900000|2021-07-25 02:58:20|13106.88|12986.88|13104.26|12984.26|13106.88|12986.88|13104.26|12984.26|10
1627181910000|2021-07-25 02:58:30|13104.37|12984.37|13101.94|12981.94|13104.44|12984.44|13101.94|12981.94|10
1627181920000|2021-07-25 02:58:40|13101.92|12981.92|13100.4|12980.4|13101.92|12981.92|13100.31|12980.31|10
1627181930000|2021-07-25 02:58:50|13100.35|12980.35|13102.11|12982.11|13102.11|12982.11|13100.35|12980.35|10
1627181940000|2021-07-25 02:59:00|13102.35|12982.35|13104.09|12984.09|13104.09|12984.09|13102.35|12982.35|10
1627181950000|2021-07-25 02:59:10|13103.85|12983.85|13104.32|12984.32|13105.27|12985.27|13103.85|12983.85|10
1627181960000|2021-07-25 02:59:20|13104.51|12984.51|13102.74|12982.74|13104.51|12984.51|13102.74|12982.74|10
1627181970000|2021-07-25 02:59:30|13102.86|12982.86|13103.28|12983.28|13103.28|12983.28|13102.64|12982.64|8
1627181980000|2021-07-25 02:59:40|13103.35|12983.35|13102.95|12982.95|13103.35|12983.35|13102.95|12982.95|7
1627181990000|2021-07-25 02:59:50|13102.89|12982.89|13103.43|12983.43|13103.75|12983.75|13102.89|12982.89|8
1627182000000|2021-07-25 03:00:00|13103.24|12983.24|13105.11|12985.11|13105.11|12985.11|13103.24|12983.24|10
1627182010000|2021-07-25 03:00:10|13105.28|12985.28|13107.11|12987.11|13107.11|12987.11|13104.92|12984.92|9
1627182020000|2021-07-25 03:00:20|13107.4|12987.4|13109.71|12989.71|13109.71|12989.71|13107.4|12987.4|9
1627182030000|2021-07-25 03:00:30|13109.93|12989.93|13111.99|12991.99|13111.99|12991.99|13109.93|12989.93|10
1627182040000|2021-07-25 03:00:40|13112.2|12992.2|13112.51|12992.51|13112.88|12992.88|13112.2|12992.2|9
1627182050000|2021-07-25 03:00:50|13112.45|12992.45|13112.24|12992.24|13113.24|12993.24|13112.19|12992.19|10
1627182060000|2021-07-25 03:01:00|13112.3|12992.3|13111.99|12991.99|13112.53|12992.53|13111.8|12991.8|8
1627182070000|2021-07-25 03:01:10|13111.96|12991.96|13112.84|12992.84|13113.2|12993.2|13111.96|12991.96|8
1627182080000|2021-07-25 03:01:20|13112.96|12992.96|13112.58|12992.58|13113.09|12993.09|13112.58|12992.58|10
1627182090000|2021-07-25 03:01:30|13112.59|12992.59|13113.52|12993.52|13113.52|12993.52|13112.34|12992.34|9
1627182100000|2021-07-25 03:01:40|13113.56|12993.56|13113.35|12993.35|13114.58|12994.58|13113.35|12993.35|10
1627182110000|2021-07-25 03:01:50|13113.53|12993.53|13114.55|12994.55|13114.96|12994.96|13113.42|12993.42|10
1627182120000|2021-07-25 03:02:00|13113.61|12993.61|13114.26|12994.26|13114.4|12994.4|13113.35|12993.35|8
1627182130000|2021-07-25 03:02:10|13113.47|12993.47|13116.05|12996.05|13116.05|12996.05|13113.47|12993.47|9
1627182140000|2021-07-25 03:02:20|13116.32|12996.32|13116.44|12996.44|13116.65|12996.65|13115.86|12995.86|9
1627182150000|2021-07-25 03:02:30|13116.58|12996.58|13118.48|12998.48|13118.96|12998.96|13116.58|12996.58|10
1627182160000|2021-07-25 03:02:40|13118.47|12998.47|13120.46|13000.46|13120.72|13000.72|13118.44|12998.44|10
1627182170000|2021-07-25 03:02:50|13120.47|13000.47|13119.4|12999.4|13120.68|13000.68|13119.32|12999.32|10
1627182180000|2021-07-25 03:03:00|13119.62|12999.62|13118.44|12998.44|13119.62|12999.62|13118.37|12998.37|10
1627182190000|2021-07-25 03:03:10|13118.72|12998.72|13119.63|12999.63|13119.98|12999.98|13118.72|12998.72|10
1627182200000|2021-07-25 03:03:20|13119.6|12999.6|13122.76|13002.76|13122.76|13002.76|13119.6|12999.6|9
1627182210000|2021-07-25 03:03:30|13122.47|13002.47|13124.23|13004.23|13124.68|13004.68|13122.36|13002.36|10
1627182220000|2021-07-25 03:03:40|13123.7|13003.7|13129.1|13009.1|13129.1|13009.1|13123.43|13003.43|10
1627182230000|2021-07-25 03:03:50|13129.87|13009.87|13131.23|13011.23|13132.56|13012.56|13129.87|13009.87|10
1627182240000|2021-07-25 03:04:00|13131.15|13011.15|13133.71|13013.71|13133.71|13013.71|13131.15|13011.15|10
1627182250000|2021-07-25 03:04:10|13133.82|13013.82|13132.3|13012.3|13134.03|13014.03|13132.3|13012.3|10
1627182260000|2021-07-25 03:04:20|13131.55|13011.55|13130.45|13010.45|13132.62|13012.62|13130.28|13010.28|10
1627182270000|2021-07-25 03:04:30|13130.34|13010.34|13130|13010|13131.26|13011.26|13129.93|13009.93|10
1627182280000|2021-07-25 03:04:40|13129.87|13009.87|13131.31|13011.31|13131.31|13011.31|13129.7|13009.7|9
1627182290000|2021-07-25 03:04:50|13131.66|13011.66|13132.2|13012.2|13132.32|13012.32|13131.66|13011.66|9
1627182300000|2021-07-25 03:05:00|13132.47|13012.47|13133.48|13013.48|13133.48|13013.48|13132.47|13012.47|10
1627182310000|2021-07-25 03:05:10|13133.57|13013.57|13135.03|13015.03|13135.03|13015.03|13133.57|13013.57|8
1627182320000|2021-07-25 03:05:20|13135.06|13015.06|13136.38|13016.38|13137.26|13017.26|13135.06|13015.06|9
1627182330000|2021-07-25 03:05:30|13136.39|13016.39|13137.49|13017.49|13138.31|13018.31|13136.39|13016.39|10
1627182340000|2021-07-25 03:05:40|13137.54|13017.54|13137.18|13017.18|13137.54|13017.54|13137.18|13017.18|9
1627182350000|2021-07-25 03:05:50|13137.16|13017.16|13136.17|13016.17|13137.16|13017.16|13136.17|13016.17|9
1627182360000|2021-07-25 03:06:00|13136.32|13016.32|13134.16|13014.16|13136.32|13016.32|13133.99|13013.99|10
1627182370000|2021-07-25 03:06:10|13134.25|13014.25|13135.41|13015.41|13135.41|13015.41|13133.7|13013.7|9
1627182380000|2021-07-25 03:06:20|13134.5|13014.5|13137.22|13017.22|13137.22|13017.22|13134.5|13014.5|9
1627182390000|2021-07-25 03:06:30|13136.95|13016.95|13136.12|13016.12|13137.84|13017.84|13135.36|13015.36|10
1627182400000|2021-07-25 03:06:40|13136.42|13016.42|13135.63|13015.63|13136.6|13016.6|13135.63|13015.63|10
1627182410000|2021-07-25 03:06:50|13135.59|13015.59|13134.7|13014.7|13135.59|13015.59|13134.7|13014.7|9
1627182420000|2021-07-25 03:07:00|13134.64|13014.64|13134.71|13014.71|13134.78|13014.78|13134.58|13014.58|8
1627182430000|2021-07-25 03:07:10|13134.76|13014.76|13132.38|13012.38|13134.76|13014.76|13132.38|13012.38|7
1627182440000|2021-07-25 03:07:20|13133.15|13013.15|13132.67|13012.67|13133.15|13013.15|13132.67|13012.67|8
1627182450000|2021-07-25 03:07:30|13132.64|13012.64|13132.96|13012.96|13132.96|13012.96|13132.63|13012.63|8
1627182460000|2021-07-25 03:07:40|13132.99|13012.99|13133.72|13013.72|13133.72|13013.72|13132.99|13012.99|9
1627182470000|2021-07-25 03:07:50|13133.6|13013.6|13133.49|13013.49|13133.63|13013.63|13133.38|13013.38|10
1627182480000|2021-07-25 03:08:00|13133.45|13013.45|13133.51|13013.51|13133.62|13013.62|13133.42|13013.42|8
1627182490000|2021-07-25 03:08:10|13133.86|13013.86|13132.96|13012.96|13133.99|13013.99|13132.91|13012.91|9
1627182500000|2021-07-25 03:08:20|13133.09|13013.09|13132.9|13012.9|13133.51|13013.51|13132.9|13012.9|8
1627182510000|2021-07-25 03:08:30|13132.91|13012.91|13132.58|13012.58|13132.91|13012.91|13131.77|13011.77|10
1627182520000|2021-07-25 03:08:40|13132.54|13012.54|13132.2|13012.2|13132.54|13012.54|13132.19|13012.19|9
1627182530000|2021-07-25 03:08:50|13132.22|13012.22|13132.07|13012.07|13132.41|13012.41|13132.07|13012.07|9
1627182540000|2021-07-25 03:09:00|13132.25|13012.25|13132.06|13012.06|13132.28|13012.28|13131.86|13011.86|10
1627182550000|2021-07-25 03:09:10|13131.99|13011.99|13131.2|13011.2|13131.99|13011.99|13130.74|13010.74|8
1627182560000|2021-07-25 03:09:20|13131.22|13011.22|13130.79|13010.79|13131.22|13011.22|13130.63|13010.63|10
1627182570000|2021-07-25 03:09:30|13130.76|13010.76|13130.56|13010.56|13130.76|13010.76|13130.4|13010.4|9
1627182580000|2021-07-25 03:09:40|13130.74|13010.74|13130.8|13010.8|13130.8|13010.8|13130.56|13010.56|9
1627182590000|2021-07-25 03:09:50|13130.94|13010.94|13132.52|13012.52|13132.65|13012.65|13130.94|13010.94|9
1627182600000|2021-07-25 03:10:00|13132.53|13012.53|13132.1|13012.1|13132.53|13012.53|13132.1|13012.1|8
1627182610000|2021-07-25 03:10:10|13132.03|13012.03|13132.33|13012.33|13132.4|13012.4|13132.03|13012.03|8
1627182620000|2021-07-25 03:10:20|13132.94|13012.94|13136.14|13016.14|13136.14|13016.14|13132.94|13012.94|10
1627182630000|2021-07-25 03:10:30|13136.15|13016.15|13137.14|13017.14|13137.2|13017.2|13136.06|13016.06|10
1627182640000|2021-07-25 03:10:40|13137.13|13017.13|13136.38|13016.38|13137.48|13017.48|13136.38|13016.38|9
1627182650000|2021-07-25 03:10:50|13136.25|13016.25|13134.1|13014.1|13136.25|13016.25|13134.1|13014.1|9
1627182660000|2021-07-25 03:11:00|13134.08|13014.08|13134.75|13014.75|13135.11|13015.11|13134.08|13014.08|10
1627182670000|2021-07-25 03:11:10|13134.89|13014.89|13134.9|13014.9|13134.91|13014.91|13134.53|13014.53|8
1627182680000|2021-07-25 03:11:20|13134.98|13014.98|13134.12|13014.12|13134.98|13014.98|13133.99|13013.99|7
1627182690000|2021-07-25 03:11:30|13134.34|13014.34|13134.98|13014.98|13135.77|13015.77|13134.34|13014.34|10
1627182700000|2021-07-25 03:11:40|13135.54|13015.54|13136.89|13016.89|13136.89|13016.89|13135.29|13015.29|9
1627182710000|2021-07-25 03:11:50|13136.88|13016.88|13136.31|13016.31|13136.88|13016.88|13136.17|13016.17|8
1627182720000|2021-07-25 03:12:00|13136.46|13016.46|13135.73|13015.73|13136.46|13016.46|13135.45|13015.45|10
1627182730000|2021-07-25 03:12:10|13136.15|13016.15|13137.64|13017.64|13137.78|13017.78|13136.15|13016.15|9
1627182740000|2021-07-25 03:12:20|13137.82|13017.82|13138.46|13018.46|13138.56|13018.56|13137.45|13017.45|10
1627182750000|2021-07-25 03:12:30|13138.45|13018.45|13139.45|13019.45|13139.56|13019.56|13138.42|13018.42|10
1627182760000|2021-07-25 03:12:40|13139.59|13019.59|13136.53|13016.53|13139.59|13019.59|13136.53|13016.53|10
1627182770000|2021-07-25 03:12:50|13135.61|13015.61|13135.54|13015.54|13135.66|13015.66|13135.37|13015.37|9
1627182780000|2021-07-25 03:13:00|13135.55|13015.55|13137.98|13017.98|13137.98|13017.98|13135.55|13015.55|10
1627182790000|2021-07-25 03:13:10|13138.35|13018.35|13139.58|13019.58|13139.58|13019.58|13138.23|13018.23|10
1627182800000|2021-07-25 03:13:20|13139.66|13019.66|13139.84|13019.84|13139.84|13019.84|13139.35|13019.35|9
1627182810000|2021-07-25 03:13:30|13139.83|13019.83|13140|13020|13140.22|13020.22|13139.77|13019.77|10
1627182820000|2021-07-25 03:13:40|13140.08|13020.08|13139.91|13019.91|13140.22|13020.22|13139.81|13019.81|10
1627182830000|2021-07-25 03:13:50|13139.13|13019.13|13139.68|13019.68|13139.68|13019.68|13139.13|13019.13|5
1627182840000|2021-07-25 03:14:00|13139.54|13019.54|13140.75|13020.75|13140.75|13020.75|13139.54|13019.54|8
1627182850000|2021-07-25 03:14:10|13140.93|13020.93|13139.97|13019.97|13140.93|13020.93|13139.91|13019.91|9
1627182860000|2021-07-25 03:14:20|13139.96|13019.96|13140.25|13020.25|13140.25|13020.25|13139.71|13019.71|8
1627182870000|2021-07-25 03:14:30|13140.38|13020.38|13140.27|13020.27|13140.38|13020.38|13140.2|13020.2|6
1627182880000|2021-07-25 03:14:40|13140.28|13020.28|13141.48|13021.48|13141.48|13021.48|13140.28|13020.28|8
1627182890000|2021-07-25 03:14:50|13141.61|13021.61|13141.77|13021.77|13141.77|13021.77|13141.56|13021.56|6
1627182900000|2021-07-25 03:15:00|13142.15|13022.15|13142.86|13022.86|13142.86|13022.86|13142.15|13022.15|8
1627182910000|2021-07-25 03:15:10|13142.93|13022.93|13143.64|13023.64|13143.64|13023.64|13142.78|13022.78|8
1627182920000|2021-07-25 03:15:20|13143.47|13023.47|13145.18|13025.18|13145.18|13025.18|13143.47|13023.47|10
1627182930000|2021-07-25 03:15:30|13145.35|13025.35|13147.8|13027.8|13148.73|13028.73|13145.35|13025.35|10
1627182940000|2021-07-25 03:15:40|13147.55|13027.55|13147.22|13027.22|13147.55|13027.55|13146.66|13026.66|10
1627182950000|2021-07-25 03:15:50|13147.37|13027.37|13145.73|13025.73|13147.37|13027.37|13145.23|13025.23|9
1627182960000|2021-07-25 03:16:00|13145.71|13025.71|13143.01|13023.01|13146.02|13026.02|13142.89|13022.89|10
1627182970000|2021-07-25 03:16:10|13142.29|13022.29|13142.25|13022.25|13142.3|13022.3|13141.4|13021.4|9
1627182980000|2021-07-25 03:16:20|13142.33|13022.33|13137.23|13017.23|13142.33|13022.33|13137.23|13017.23|10
1627182990000|2021-07-25 03:16:30|13135.33|13015.33|13133.48|13013.48|13135.33|13015.33|13133.48|13013.48|9
1627183000000|2021-07-25 03:16:40|13133.58|13013.58|13132.86|13012.86|13134.03|13014.03|13132.46|13012.46|9
1627183010000|2021-07-25 03:16:50|13132.82|13012.82|13130.76|13010.76|13132.82|13012.82|13130.58|13010.58|9
1627183020000|2021-07-25 03:17:00|13130.74|13010.74|13132.22|13012.22|13132.23|13012.23|13130.59|13010.59|10
1627183030000|2021-07-25 03:17:10|13132.17|13012.17|13131.18|13011.18|13132.36|13012.36|13131.18|13011.18|10
1627183040000|2021-07-25 03:17:20|13131.23|13011.23|13130.49|13010.49|13131.23|13011.23|13130.49|13010.49|8
1627183050000|2021-07-25 03:17:30|13130.41|13010.41|13129.25|13009.25|13130.8|13010.8|13129.25|13009.25|10
1627183060000|2021-07-25 03:17:40|13128.83|13008.83|13123.94|13003.94|13128.83|13008.83|13123.94|13003.94|9
1627183070000|2021-07-25 03:17:50|13123.03|13003.03|13122.09|13002.09|13123.03|13003.03|13121.72|13001.72|9
1627183080000|2021-07-25 03:18:00|13121.98|13001.98|13118.76|12998.76|13121.98|13001.98|13118.66|12998.66|9
1627183090000|2021-07-25 03:18:10|13118.62|12998.62|13119.79|12999.79|13119.79|12999.79|13118.16|12998.16|10
1627183100000|2021-07-25 03:18:20|13120.12|13000.12|13119.41|12999.41|13120.23|13000.23|13119.4|12999.4|10
1627183110000|2021-07-25 03:18:30|13119.32|12999.32|13118.99|12998.99|13119.42|12999.42|13118.96|12998.96|9
1627183120000|2021-07-25 03:18:40|13118.93|12998.93|13119.32|12999.32|13119.32|12999.32|13118.81|12998.81|8
1627183130000|2021-07-25 03:18:50|13119.35|12999.35|13119.07|12999.07|13119.35|12999.35|13118.93|12998.93|9
1627183140000|2021-07-25 03:19:00|13119.05|12999.05|13119.69|12999.69|13119.69|12999.69|13118.62|12998.62|9
1627183150000|2021-07-25 03:19:10|13119.45|12999.45|13125.29|13005.29|13125.29|13005.29|13119.45|12999.45|9
1627183160000|2021-07-25 03:19:20|13125.25|13005.25|13127.28|13007.28|13127.28|13007.28|13125.25|13005.25|10
1627183170000|2021-07-25 03:19:30|13127.55|13007.55|13127.08|13007.08|13127.71|13007.71|13126.8|13006.8|9
1627183180000|2021-07-25 03:19:40|13127.1|13007.1|13126.72|13006.72|13127.1|13007.1|13126.72|13006.72|7
1627183190000|2021-07-25 03:19:50|13126.73|13006.73|13126.67|13006.67|13127.15|13007.15|13126.49|13006.49|9
1627183200000|2021-07-25 03:20:00|13126.83|13006.83|13125.6|13005.6|13126.83|13006.83|13125.6|13005.6|7
1627183210000|2021-07-25 03:20:10|13125.44|13005.44|13125.14|13005.14|13126.18|13006.18|13125.14|13005.14|9
1627183220000|2021-07-25 03:20:20|13125.06|13005.06|13125.64|13005.64|13125.68|13005.68|13124.81|13004.81|10
1627183230000|2021-07-25 03:20:30|13125.55|13005.55|13125.91|13005.91|13125.96|13005.96|13125.31|13005.31|10
1627183240000|2021-07-25 03:20:40|13125.95|13005.95|13123.04|13003.04|13125.97|13005.97|13123.04|13003.04|10
1627183250000|2021-07-25 03:20:50|13122.56|13002.56|13117.93|12997.93|13122.56|13002.56|13117.93|12997.93|10
1627183260000|2021-07-25 03:21:00|13117.99|12997.99|13118|12998|13118|12998|13117.84|12997.84|6
1627183270000|2021-07-25 03:21:10|13116.89|12996.89|13118.55|12998.55|13119.32|12999.32|13116.89|12996.89|9
1627183280000|2021-07-25 03:21:20|13118.63|12998.63|13120.48|13000.48|13120.95|13000.95|13118.63|12998.63|10
1627183290000|2021-07-25 03:21:30|13120.35|13000.35|13119.31|12999.31|13120.55|13000.55|13119.31|12999.31|8
1627183300000|2021-07-25 03:21:40|13119.37|12999.37|13119.28|12999.28|13120.04|13000.04|13119.27|12999.27|9
1627183310000|2021-07-25 03:21:50|13120.07|13000.07|13121.64|13001.64|13121.64|13001.64|13120.07|13000.07|9
1627183320000|2021-07-25 03:22:00|13121.62|13001.62|13121.78|13001.78|13121.87|13001.87|13121.62|13001.62|9
1627183330000|2021-07-25 03:22:10|13121.95|13001.95|13123.52|13003.52|13123.52|13003.52|13121.95|13001.95|8
1627183340000|2021-07-25 03:22:20|13123.51|13003.51|13124.45|13004.45|13124.45|13004.45|13123.51|13003.51|9
1627183350000|2021-07-25 03:22:30|13124.53|13004.53|13125.83|13005.83|13125.83|13005.83|13124.41|13004.41|9
1627183360000|2021-07-25 03:22:40|13125.67|13005.67|13129.18|13009.18|13129.18|13009.18|13125.67|13005.67|10
1627183370000|2021-07-25 03:22:50|13129.67|13009.67|13129.88|13009.88|13129.89|13009.89|13129.22|13009.22|9
1627183380000|2021-07-25 03:23:00|13129.68|13009.68|13132.86|13012.86|13132.86|13012.86|13129.68|13009.68|9
1627183390000|2021-07-25 03:23:10|13133.59|13013.59|13134.5|13014.5|13134.68|13014.68|13133.13|13013.13|8
1627183400000|2021-07-25 03:23:20|13134.42|13014.42|13134.25|13014.25|13134.5|13014.5|13134.25|13014.25|8
1627183410000|2021-07-25 03:23:30|13134.22|13014.22|13133.86|13013.86|13134.3|13014.3|13133.86|13013.86|8
1627183420000|2021-07-25 03:23:40|13133.47|13013.47|13130.71|13010.71|13133.47|13013.47|13130.71|13010.71|9
1627183430000|2021-07-25 03:23:50|13130.59|13010.59|13129.7|13009.7|13131.19|13011.19|13129.7|13009.7|8
1627183440000|2021-07-25 03:24:00|13129.39|13009.39|13127.08|13007.08|13129.39|13009.39|13127.08|13007.08|10
1627183450000|2021-07-25 03:24:10|13127.23|13007.23|13128.53|13008.53|13128.73|13008.73|13127.23|13007.23|10
1627183460000|2021-07-25 03:24:20|13128.56|13008.56|13129.17|13009.17|13129.17|13009.17|13128.22|13008.22|10
1627183470000|2021-07-25 03:24:30|13129.76|13009.76|13131.5|13011.5|13131.66|13011.66|13129.76|13009.76|9
1627183480000|2021-07-25 03:24:40|13131.48|13011.48|13132.46|13012.46|13132.46|13012.46|13131.09|13011.09|9
1627183490000|2021-07-25 03:24:50|13132.18|13012.18|13131.84|13011.84|13132.54|13012.54|13131.79|13011.79|10
1627183500000|2021-07-25 03:25:00|13131.82|13011.82|13129.28|13009.28|13131.91|13011.91|13129.28|13009.28|8
1627183510000|2021-07-25 03:25:10|13129.26|13009.26|13129.22|13009.22|13129.68|13009.68|13128.38|13008.38|10
1627183520000|2021-07-25 03:25:20|13130.55|13010.55|13132.13|13012.13|13132.41|13012.41|13130.55|13010.55|10
1627183530000|2021-07-25 03:25:30|13132.42|13012.42|13135.43|13015.43|13135.51|13015.51|13131.88|13011.88|9
1627183540000|2021-07-25 03:25:40|13135.22|13015.22|13134.44|13014.44|13135.27|13015.27|13134.39|13014.39|9
1627183550000|2021-07-25 03:25:50|13134.3|13014.3|13132.65|13012.65|13134.45|13014.45|13132.45|13012.45|10
1627183560000|2021-07-25 03:26:00|13132.26|13012.26|13132.98|13012.98|13132.98|13012.98|13131.73|13011.73|8
1627183570000|2021-07-25 03:26:10|13132.9|13012.9|13132.35|13012.35|13133.81|13013.81|13132.35|13012.35|9
1627183580000|2021-07-25 03:26:20|13132.42|13012.42|13131.53|13011.53|13132.42|13012.42|13131.53|13011.53|9
1627183590000|2021-07-25 03:26:30|13131.84|13011.84|13132.39|13012.39|13132.39|13012.39|13131.84|13011.84|9
1627183600000|2021-07-25 03:26:40|13132.3|13012.3|13132.72|13012.72|13132.72|13012.72|13131.66|13011.66|10
1627183610000|2021-07-25 03:26:50|13132.81|13012.81|13132.77|13012.77|13133|13013|13132.77|13012.77|4
1627183620000|2021-07-25 03:27:00|13132.84|13012.84|13132.21|13012.21|13132.84|13012.84|13132.07|13012.07|6
1627183630000|2021-07-25 03:27:10|13132.13|13012.13|13131.14|13011.14|13132.13|13012.13|13131.14|13011.14|8
1627183640000|2021-07-25 03:27:20|13131.09|13011.09|13128.23|13008.23|13131.09|13011.09|13127.95|13007.95|9
1627183650000|2021-07-25 03:27:30|13128.55|13008.55|13130.23|13010.23|13130.23|13010.23|13128.37|13008.37|10
1627183660000|2021-07-25 03:27:40|13130.22|13010.22|13132.21|13012.21|13132.21|13012.21|13130.07|13010.07|10
1627183670000|2021-07-25 03:27:50|13132.35|13012.35|13133.73|13013.73|13133.73|13013.73|13132.34|13012.34|10
1627183680000|2021-07-25 03:28:00|13134.13|13014.13|13135.53|13015.53|13135.53|13015.53|13134.13|13014.13|9
1627183690000|2021-07-25 03:28:10|13135.61|13015.61|13137.17|13017.17|13137.17|13017.17|13135.61|13015.61|9
1627183700000|2021-07-25 03:28:20|13136.63|13016.63|13135.09|13015.09|13136.63|13016.63|13135.09|13015.09|10
1627183710000|2021-07-25 03:28:30|13135.46|13015.46|13136.49|13016.49|13136.49|13016.49|13135.46|13015.46|8
1627183720000|2021-07-25 03:28:40|13136.53|13016.53|13137.58|13017.58|13137.58|13017.58|13136.53|13016.53|10
1627183730000|2021-07-25 03:28:50|13137.94|13017.94|13139.99|13019.99|13139.99|13019.99|13137.94|13017.94|7
1627183740000|2021-07-25 03:29:00|13140.1|13020.1|13140.84|13020.84|13141.88|13021.88|13140.1|13020.1|10
1627183750000|2021-07-25 03:29:10|13140.92|13020.92|13143.34|13023.34|13143.34|13023.34|13140.92|13020.92|9
1627183760000|2021-07-25 03:29:20|13143.62|13023.62|13146.65|13026.65|13146.72|13026.72|13143.62|13023.62|10
1627183770000|2021-07-25 03:29:30|13148.7|13028.7|13150.46|13030.46|13150.46|13030.46|13148.19|13028.19|10
1627183780000|2021-07-25 03:29:40|13151.5|13031.5|13151.02|13031.02|13151.52|13031.52|13150.59|13030.59|10
1627183790000|2021-07-25 03:29:50|13150.96|13030.96|13151.22|13031.22|13151.25|13031.25|13150.88|13030.88|10
1627183800000|2021-07-25 03:30:00|13151.11|13031.11|13152.14|13032.14|13152.47|13032.47|13150.98|13030.98|10
1627183810000|2021-07-25 03:30:10|13151.5|13031.5|13146.41|13026.41|13151.5|13031.5|13146.41|13026.41|10
1627183820000|2021-07-25 03:30:20|13146.36|13026.36|13145.51|13025.51|13146.51|13026.51|13145.18|13025.18|10
1627183830000|2021-07-25 03:30:30|13145.49|13025.49|13145.45|13025.45|13146.61|13026.61|13145.45|13025.45|9
1627183840000|2021-07-25 03:30:40|13144.82|13024.82|13143.82|13023.82|13146.22|13026.22|13143.81|13023.81|10
1627183850000|2021-07-25 03:30:50|13143.8|13023.8|13143.02|13023.02|13143.83|13023.83|13143.02|13023.02|9
1627183860000|2021-07-25 03:31:00|13143.05|13023.05|13138.61|13018.61|13143.05|13023.05|13138.61|13018.61|10
1627183870000|2021-07-25 03:31:10|13138.6|13018.6|13137.26|13017.26|13138.62|13018.62|13137.19|13017.19|9
1627183880000|2021-07-25 03:31:20|13137.25|13017.25|13137.62|13017.62|13137.85|13017.85|13137.25|13017.25|9
1627183890000|2021-07-25 03:31:30|13137.44|13017.44|13136.35|13016.35|13137.44|13017.44|13136.16|13016.16|9
1627183900000|2021-07-25 03:31:40|13136.19|13016.19|13137.68|13017.68|13137.71|13017.71|13136.16|13016.16|10
1627183910000|2021-07-25 03:31:50|13137.69|13017.69|13137.33|13017.33|13137.87|13017.87|13137.33|13017.33|8
1627183920000|2021-07-25 03:32:00|13137.35|13017.35|13136.58|13016.58|13137.35|13017.35|13136.55|13016.55|7
1627183930000|2021-07-25 03:32:10|13136.5|13016.5|13135.18|13015.18|13136.5|13016.5|13135.18|13015.18|10
1627183940000|2021-07-25 03:32:20|13135.07|13015.07|13133.53|13013.53|13135.34|13015.34|13133.53|13013.53|10
1627183950000|2021-07-25 03:32:30|13133.54|13013.54|13134.23|13014.23|13134.23|13014.23|13133.39|13013.39|10
1627183960000|2021-07-25 03:32:40|13134.2|13014.2|13132.03|13012.03|13134.29|13014.29|13132.03|13012.03|9
1627183970000|2021-07-25 03:32:50|13131.4|13011.4|13130.32|13010.32|13131.44|13011.44|13130.12|13010.12|10
1627183980000|2021-07-25 03:33:00|13130.36|13010.36|13130.58|13010.58|13130.83|13010.83|13130.36|13010.36|10
1627183990000|2021-07-25 03:33:10|13130.19|13010.19|13126.25|13006.25|13130.37|13010.37|13126.25|13006.25|9
1627184000000|2021-07-25 03:33:20|13126.2|13006.2|13124.75|13004.75|13127.52|13007.52|13124.72|13004.72|10
1627184010000|2021-07-25 03:33:30|13124.59|13004.59|13122.16|13002.16|13124.59|13004.59|13122.16|13002.16|10
1627184020000|2021-07-25 03:33:40|13121.55|13001.55|13121.89|13001.89|13121.89|13001.89|13121.47|13001.47|6
1627184030000|2021-07-25 03:33:50|13121.67|13001.67|13122.94|13002.94|13122.94|13002.94|13121.66|13001.66|6
1627184040000|2021-07-25 03:34:00|13123.69|13003.69|13123|13003|13123.69|13003.69|13123|13003|10
1627184050000|2021-07-25 03:34:10|13122.92|13002.92|13123.51|13003.51|13123.56|13003.56|13122.91|13002.91|10
1627184060000|2021-07-25 03:34:20|13124.4|13004.4|13122.69|13002.69|13124.99|13004.99|13122.69|13002.69|9
1627184070000|2021-07-25 03:34:30|13122.53|13002.53|13123.4|13003.4|13123.84|13003.84|13122.5|13002.5|10
1627184080000|2021-07-25 03:34:40|13123.43|13003.43|13123.44|13003.44|13123.49|13003.49|13123.32|13003.32|7
1627184090000|2021-07-25 03:34:50|13123.5|13003.5|13121.82|13001.82|13123.5|13003.5|13121.82|13001.82|10
1627184100000|2021-07-25 03:35:00|13121.78|13001.78|13120.33|13000.33|13122.05|13002.05|13120.33|13000.33|6
1627184110000|2021-07-25 03:35:10|13120.69|13000.69|13122.88|13002.88|13123.9|13003.9|13120.69|13000.69|10
1627184120000|2021-07-25 03:35:20|13122.43|13002.43|13123.44|13003.44|13123.44|13003.44|13122.43|13002.43|9
1627184130000|2021-07-25 03:35:30|13123.54|13003.54|13127.08|13007.08|13127.08|13007.08|13123.48|13003.48|10
1627184140000|2021-07-25 03:35:40|13127.09|13007.09|13127.04|13007.04|13127.21|13007.21|13126.97|13006.97|7
1627184150000|2021-07-25 03:35:50|13127.94|13007.94|13127.49|13007.49|13127.94|13007.94|13127.47|13007.47|8
1627184160000|2021-07-25 03:36:00|13127.54|13007.54|13127.14|13007.14|13127.54|13007.54|13127.12|13007.12|7
1627184170000|2021-07-25 03:36:10|13127.13|13007.13|13126.63|13006.63|13127.13|13007.13|13126.63|13006.63|7
1627184180000|2021-07-25 03:36:20|13126.32|13006.32|13122.56|13002.56|13126.32|13006.32|13122.56|13002.56|10
1627184190000|2021-07-25 03:36:30|13122.62|13002.62|13122.33|13002.33|13122.63|13002.63|13122.27|13002.27|5
1627184200000|2021-07-25 03:36:40|13122.16|13002.16|13122.07|13002.07|13122.24|13002.24|13121.97|13001.97|9
1627184210000|2021-07-25 03:36:50|13121.9|13001.9|13120.06|13000.06|13121.9|13001.9|13120.06|13000.06|9
1627184220000|2021-07-25 03:37:00|13120.02|13000.02|13118.79|12998.79|13120.02|13000.02|13118.79|12998.79|10
1627184230000|2021-07-25 03:37:10|13118.66|12998.66|13118.79|12998.79|13119.06|12999.06|13118.47|12998.47|10
1627184240000|2021-07-25 03:37:20|13118.9|12998.9|13119.06|12999.06|13119.09|12999.09|13118.45|12998.45|9
1627184250000|2021-07-25 03:37:30|13119.18|12999.18|13120.65|13000.65|13120.7|13000.7|13119.18|12999.18|10
1627184260000|2021-07-25 03:37:40|13120.47|13000.47|13120.92|13000.92|13121.25|13001.25|13120.47|13000.47|10
1627184270000|2021-07-25 03:37:50|13120.56|13000.56|13119.74|12999.74|13120.56|13000.56|13119.74|12999.74|10
1627184280000|2021-07-25 03:38:00|13119.9|12999.9|13118.82|12998.82|13119.91|12999.91|13117.95|12997.95|10
1627184290000|2021-07-25 03:38:10|13118.73|12998.73|13118.66|12998.66|13118.73|12998.73|13117.61|12997.61|9
1627184300000|2021-07-25 03:38:20|13118.65|12998.65|13118.91|12998.91|13118.91|12998.91|13118.65|12998.65|6
1627184310000|2021-07-25 03:38:30|13118.77|12998.77|13118.93|12998.93|13119.5|12999.5|13118.74|12998.74|9
1627184320000|2021-07-25 03:38:40|13119.04|12999.04|13119.06|12999.06|13119.24|12999.24|13118.8|12998.8|7
1627184330000|2021-07-25 03:38:50|13118.81|12998.81|13118.63|12998.63|13118.89|12998.89|13118.55|12998.55|8
1627184340000|2021-07-25 03:39:00|13118.84|12998.84|13119.61|12999.61|13119.7|12999.7|13118.83|12998.83|8
1627184350000|2021-07-25 03:39:10|13119.7|12999.7|13120.53|13000.53|13120.53|13000.53|13119.48|12999.48|9
1627184360000|2021-07-25 03:39:20|13120.88|13000.88|13121.42|13001.42|13122.42|13002.42|13120.88|13000.88|8
1627184370000|2021-07-25 03:39:30|13121.72|13001.72|13122.1|13002.1|13122.35|13002.35|13121.64|13001.64|9
1627184380000|2021-07-25 03:39:40|13122.39|13002.39|13123.74|13003.74|13123.74|13003.74|13122.39|13002.39|8
1627184390000|2021-07-25 03:39:50|13123.81|13003.81|13125.88|13005.88|13125.92|13005.92|13123.81|13003.81|10
1627184400000|2021-07-25 03:40:00|13126.23|13006.23|13126.38|13006.38|13126.38|13006.38|13125.88|13005.88|8
1627184410000|2021-07-25 03:40:10|13127.33|13007.33|13126.85|13006.85|13127.62|13007.62|13126.66|13006.66|9
1627184420000|2021-07-25 03:40:20|13126.89|13006.89|13126.68|13006.68|13127.65|13007.65|13126.68|13006.68|9
1627184430000|2021-07-25 03:40:30|13127.01|13007.01|13127|13007|13127.23|13007.23|13126.95|13006.95|6
1627184440000|2021-07-25 03:40:40|13126.99|13006.99|13127.77|13007.77|13127.77|13007.77|13126.99|13006.99|9
1627184450000|2021-07-25 03:40:50|13127.2|13007.2|13127.11|13007.11|13127.31|13007.31|13126.96|13006.96|6
1627184460000|2021-07-25 03:41:00|13126.95|13006.95|13125.1|13005.1|13126.95|13006.95|13125.1|13005.1|9
1627184470000|2021-07-25 03:41:10|13125.2|13005.2|13127.08|13007.08|13127.27|13007.27|13125.2|13005.2|10
1627184480000|2021-07-25 03:41:20|13127.14|13007.14|13126.16|13006.16|13127.35|13007.35|13126.16|13006.16|9
1627184490000|2021-07-25 03:41:30|13125.7|13005.7|13126.71|13006.71|13126.71|13006.71|13125.22|13005.22|10
1627184500000|2021-07-25 03:41:40|13126.95|13006.95|13127.64|13007.64|13127.64|13007.64|13126.93|13006.93|9
1627184510000|2021-07-25 03:41:50|13127.72|13007.72|13128.38|13008.38|13128.38|13008.38|13127.72|13007.72|6
1627184520000|2021-07-25 03:42:00|13128.39|13008.39|13128.45|13008.45|13128.55|13008.55|13128.32|13008.32|8
1627184530000|2021-07-25 03:42:10|13128.13|13008.13|13128.75|13008.75|13128.75|13008.75|13128.13|13008.13|6
1627184540000|2021-07-25 03:42:20|13128.78|13008.78|13128.55|13008.55|13129.99|13009.99|13128.55|13008.55|10
1627184550000|2021-07-25 03:42:30|13129.25|13009.25|13128.95|13008.95|13129.84|13009.84|13128.95|13008.95|10
1627184560000|2021-07-25 03:42:40|13128.7|13008.7|13126.94|13006.94|13128.7|13008.7|13126.94|13006.94|8
1627184570000|2021-07-25 03:42:50|13126.47|13006.47|13126.04|13006.04|13126.47|13006.47|13125.91|13005.91|10
1627184580000|2021-07-25 03:43:00|13126.07|13006.07|13125.91|13005.91|13126.09|13006.09|13125.91|13005.91|9
1627184590000|2021-07-25 03:43:10|13125.78|13005.78|13125.28|13005.28|13125.78|13005.78|13125.28|13005.28|6
1627184600000|2021-07-25 03:43:20|13125.29|13005.29|13125.29|13005.29|13125.36|13005.36|13125.29|13005.29|6
1627184610000|2021-07-25 03:43:30|13125.38|13005.38|13122.68|13002.68|13125.38|13005.38|13122.68|13002.68|9
1627184620000|2021-07-25 03:43:40|13122.92|13002.92|13122|13002|13122.92|13002.92|13121.92|13001.92|9
1627184630000|2021-07-25 03:43:50|13121.99|13001.99|13121.35|13001.35|13123.52|13003.52|13121.35|13001.35|9
1627184640000|2021-07-25 03:44:00|13120.95|13000.95|13120|13000|13120.95|13000.95|13120|13000|10
1627184650000|2021-07-25 03:44:10|13119.84|12999.84|13116.83|12996.83|13119.84|12999.84|13116.83|12996.83|10
1627184660000|2021-07-25 03:44:20|13116.82|12996.82|13113.62|12993.62|13117.55|12997.55|13113.62|12993.62|10
1627184670000|2021-07-25 03:44:30|13113.6|12993.6|13111.71|12991.71|13113.6|12993.6|13111.71|12991.71|9
1627184680000|2021-07-25 03:44:40|13111.75|12991.75|13110.93|12990.93|13111.75|12991.75|13110.93|12990.93|7
1627184690000|2021-07-25 03:44:50|13111.15|12991.15|13110.27|12990.27|13111.15|12991.15|13110.27|12990.27|9
1627184700000|2021-07-25 03:45:00|13110.34|12990.34|13108.84|12988.84|13110.34|12990.34|13108.84|12988.84|9
1627184710000|2021-07-25 03:45:10|13108.7|12988.7|13106.6|12986.6|13108.7|12988.7|13106.6|12986.6|10
1627184720000|2021-07-25 03:45:20|13107.12|12987.12|13105.48|12985.48|13107.12|12987.12|13105.48|12985.48|8
1627184730000|2021-07-25 03:45:30|13105.61|12985.61|13104.76|12984.76|13105.61|12985.61|13104.76|12984.76|8
1627184740000|2021-07-25 03:45:40|13104.38|12984.38|13104.33|12984.33|13104.59|12984.59|13103.86|12983.86|9
1627184750000|2021-07-25 03:45:50|13105.04|12985.04|13107.36|12987.36|13107.67|12987.67|13105.04|12985.04|10
1627184760000|2021-07-25 03:46:00|13107.46|12987.46|13107.68|12987.68|13108.59|12988.59|13107.46|12987.46|8
1627184770000|2021-07-25 03:46:10|13107.62|12987.62|13109.25|12989.25|13109.25|12989.25|13107.62|12987.62|9
1627184780000|2021-07-25 03:46:20|13109.2|12989.2|13108.67|12988.67|13109.55|12989.55|13108.67|12988.67|7
1627184790000|2021-07-25 03:46:30|13108.71|12988.71|13107.9|12987.9|13109.23|12989.23|13107.9|12987.9|10
1627184800000|2021-07-25 03:46:40|13107.68|12987.68|13108.27|12988.27|13108.81|12988.81|13107.68|12987.68|10
1627184810000|2021-07-25 03:46:50|13107.98|12987.98|13106.21|12986.21|13107.98|12987.98|13106.21|12986.21|10
1627184820000|2021-07-25 03:47:00|13104.1|12984.1|13096.2|12976.2|13104.1|12984.1|13096.2|12976.2|10
1627184830000|2021-07-25 03:47:10|13096.11|12976.11|13095.28|12975.28|13096.11|12976.11|13094.76|12974.76|9
1627184840000|2021-07-25 03:47:20|13095.21|12975.21|13096.33|12976.33|13096.33|12976.33|13095.21|12975.21|10
1627184850000|2021-07-25 03:47:30|13096.36|12976.36|13097.41|12977.41|13097.41|12977.41|13095.92|12975.92|9
1627184860000|2021-07-25 03:47:40|13097.55|12977.55|13097.47|12977.47|13097.62|12977.62|13097.2|12977.2|9
1627184870000|2021-07-25 03:47:50|13097.45|12977.45|13098.07|12978.07|13098.07|12978.07|13097.45|12977.45|8
1627184880000|2021-07-25 03:48:00|13097.96|12977.96|13098.16|12978.16|13099.85|12979.85|13097.87|12977.87|8
1627184890000|2021-07-25 03:48:10|13098.49|12978.49|13099.5|12979.5|13099.55|12979.55|13098.46|12978.46|10
1627184900000|2021-07-25 03:48:20|13099.47|12979.47|13099.17|12979.17|13099.51|12979.51|13099.17|12979.17|10
1627184910000|2021-07-25 03:48:30|13099.16|12979.16|13100.32|12980.32|13100.4|12980.4|13099.16|12979.16|8
1627184920000|2021-07-25 03:48:40|13100.3|12980.3|13099.63|12979.63|13100.33|12980.33|13099.63|12979.63|8
1627184930000|2021-07-25 03:48:50|13099.4|12979.4|13098.54|12978.54|13099.4|12979.4|13098.54|12978.54|8
1627184940000|2021-07-25 03:49:00|13098.63|12978.63|13099.27|12979.27|13099.27|12979.27|13098.51|12978.51|9
1627184950000|2021-07-25 03:49:10|13099.75|12979.75|13099.55|12979.55|13100.04|12980.04|13099.45|12979.45|9
1627184960000|2021-07-25 03:49:20|13099.63|12979.63|13100.33|12980.33|13100.33|12980.33|13099.63|12979.63|9
1627184970000|2021-07-25 03:49:30|13100.47|12980.47|13101.17|12981.17|13101.17|12981.17|13100.47|12980.47|9
1627184980000|2021-07-25 03:49:40|13101.1|12981.1|13101.3|12981.3|13101.34|12981.34|13100.99|12980.99|9
1627184990000|2021-07-25 03:49:50|13101.35|12981.35|13103.01|12983.01|13103.01|12983.01|13101.35|12981.35|9
1627185000000|2021-07-25 03:50:00|13103.04|12983.04|13100.98|12980.98|13103.05|12983.05|13100.98|12980.98|9
1627185010000|2021-07-25 03:50:10|13100.89|12980.89|13098.88|12978.88|13101.27|12981.27|13098.88|12978.88|10
1627185020000|2021-07-25 03:50:20|13098.83|12978.83|13098.62|12978.62|13098.84|12978.84|13098.62|12978.62|7
1627185030000|2021-07-25 03:50:30|13098.63|12978.63|13100.68|12980.68|13100.68|12980.68|13098.51|12978.51|8
1627185040000|2021-07-25 03:50:40|13100.76|12980.76|13100.52|12980.52|13101.02|12981.02|13100.24|12980.24|10
1627185050000|2021-07-25 03:50:50|13100.32|12980.32|13100.91|12980.91|13101.25|12981.25|13100.32|12980.32|9
1627185060000|2021-07-25 03:51:00|13100.98|12980.98|13101.07|12981.07|13101.15|12981.15|13100.8|12980.8|9
1627185070000|2021-07-25 03:51:10|13100.97|12980.97|13100.45|12980.45|13101.2|12981.2|13100.45|12980.45|7
1627185080000|2021-07-25 03:51:20|13100.41|12980.41|13100.51|12980.51|13100.51|12980.51|13099.95|12979.95|10
1627185090000|2021-07-25 03:51:30|13100.58|12980.58|13101.78|12981.78|13102.13|12982.13|13100.58|12980.58|10
1627185100000|2021-07-25 03:51:40|13102.27|12982.27|13102.46|12982.46|13102.46|12982.46|13101.08|12981.08|10
1627185110000|2021-07-25 03:51:50|13102.58|12982.58|13104.26|12984.26|13104.31|12984.31|13102.58|12982.58|9
1627185120000|2021-07-25 03:52:00|13104.45|12984.45|13106.01|12986.01|13106.01|12986.01|13104.1|12984.1|7
1627185130000|2021-07-25 03:52:10|13106.35|12986.35|13107.44|12987.44|13107.44|12987.44|13106.06|12986.06|10
1627185140000|2021-07-25 03:52:20|13107.49|12987.49|13106.33|12986.33|13107.55|12987.55|13106.33|12986.33|9
1627185150000|2021-07-25 03:52:30|13106.14|12986.14|13105.96|12985.96|13106.17|12986.17|13105.96|12985.96|7
1627185160000|2021-07-25 03:52:40|13105.92|12985.92|13105.67|12985.67|13106.13|12986.13|13105.65|12985.65|7
1627185170000|2021-07-25 03:52:50|13104.68|12984.68|13104.4|12984.4|13105.23|12985.23|13104.4|12984.4|9
1627185180000|2021-07-25 03:53:00|13104.45|12984.45|13102.5|12982.5|13104.45|12984.45|13102.5|12982.5|9
1627185190000|2021-07-25 03:53:10|13103.41|12983.41|13103.31|12983.31|13103.5|12983.5|13103.28|12983.28|9
1627185200000|2021-07-25 03:53:20|13103.33|12983.33|13102.15|12982.15|13103.34|12983.34|13102.15|12982.15|7
1627185210000|2021-07-25 03:53:30|13103.1|12983.1|13103.03|12983.03|13103.11|12983.11|13102.81|12982.81|8
1627185220000|2021-07-25 03:53:40|13103.13|12983.13|13104.07|12984.07|13104.07|12984.07|13103.13|12983.13|9
1627185230000|2021-07-25 03:53:50|13104.41|12984.41|13103.13|12983.13|13104.48|12984.48|13102.83|12982.83|9
1627185240000|2021-07-25 03:54:00|13102.91|12982.91|13103.32|12983.32|13103.38|12983.38|13102.91|12982.91|8
1627185250000|2021-07-25 03:54:10|13103.65|12983.65|13103.47|12983.47|13103.65|12983.65|13102.4|12982.4|7
1627185260000|2021-07-25 03:54:20|13103.52|12983.52|13102.57|12982.57|13103.59|12983.59|13102.55|12982.55|9
1627185270000|2021-07-25 03:54:30|13102.78|12982.78|13102.35|12982.35|13102.79|12982.79|13102.3|12982.3|10
1627185280000|2021-07-25 03:54:40|13102.31|12982.31|13102.49|12982.49|13102.49|12982.49|13102.31|12982.31|7
1627185290000|2021-07-25 03:54:50|13102.61|12982.61|13098.91|12978.91|13102.64|12982.64|13098.89|12978.89|10
1627185300000|2021-07-25 03:55:00|13098.99|12978.99|13097.71|12977.71|13098.99|12978.99|13097.71|12977.71|9
1627185310000|2021-07-25 03:55:10|13098.64|12978.64|13097.33|12977.33|13098.72|12978.72|13097.33|12977.33|9
1627185320000|2021-07-25 03:55:20|13097.23|12977.23|13091.46|12971.46|13097.48|12977.48|13091.46|12971.46|10
1627185330000|2021-07-25 03:55:30|13090.23|12970.23|13088.34|12968.34|13090.33|12970.33|13088.34|12968.34|8
1627185340000|2021-07-25 03:55:40|13088.02|12968.02|13088.19|12968.19|13088.39|12968.39|13087.89|12967.89|9
1627185350000|2021-07-25 03:55:50|13088.25|12968.25|13087.82|12967.82|13088.26|12968.26|13087.82|12967.82|9
1627185360000|2021-07-25 03:56:00|13087.63|12967.63|13085.98|12965.98|13087.63|12967.63|13085.98|12965.98|10
1627185370000|2021-07-25 03:56:10|13083.69|12963.69|13072.39|12952.39|13083.69|12963.69|13072.39|12952.39|10
1627185380000|2021-07-25 03:56:20|13071.94|12951.94|13068.89|12948.89|13071.94|12951.94|13068.44|12948.44|10
1627185390000|2021-07-25 03:56:30|13068.7|12948.7|13068.67|12948.67|13069.76|12949.76|13068.67|12948.67|7
1627185400000|2021-07-25 03:56:40|13068.7|12948.7|13069.93|12949.93|13069.93|12949.93|13068.5|12948.5|10
1627185410000|2021-07-25 03:56:50|13068.56|12948.56|13065.84|12945.84|13068.65|12948.65|13065.84|12945.84|10
1627185420000|2021-07-25 03:57:00|13065.13|12945.13|13063.74|12943.74|13065.25|12945.25|13063.74|12943.74|10
1627185430000|2021-07-25 03:57:10|13063.63|12943.63|13063.41|12943.41|13063.63|12943.63|13063.3|12943.3|10
1627185440000|2021-07-25 03:57:20|13063.3|12943.3|13063.06|12943.06|13064.36|12944.36|13062.62|12942.62|10
1627185450000|2021-07-25 03:57:30|13062.95|12942.95|13061.86|12941.86|13062.95|12942.95|13061.86|12941.86|9
1627185460000|2021-07-25 03:57:40|13061.41|12941.41|13061.08|12941.08|13061.46|12941.46|13060.3|12940.3|9
1627185470000|2021-07-25 03:57:50|13060.86|12940.86|13062.18|12942.18|13062.18|12942.18|13060.8|12940.8|9
1627185480000|2021-07-25 03:58:00|13062.13|12942.13|13064.37|12944.37|13064.37|12944.37|13062.13|12942.13|9
1627185490000|2021-07-25 03:58:10|13063.64|12943.64|13064.8|12944.8|13065.04|12945.04|13063.64|12943.64|9
1627185500000|2021-07-25 03:58:20|13064.86|12944.86|13064.14|12944.14|13064.86|12944.86|13063.93|12943.93|10
1627185510000|2021-07-25 03:58:30|13064.11|12944.11|13062.82|12942.82|13064.33|12944.33|13062.82|12942.82|9
1627185520000|2021-07-25 03:58:40|13062.79|12942.79|13061.58|12941.58|13062.79|12942.79|13061.58|12941.58|8
1627185530000|2021-07-25 03:58:50|13061.6|12941.6|13061.89|12941.89|13061.89|12941.89|13061.6|12941.6|7
1627185540000|2021-07-25 03:59:00|13061.9|12941.9|13061.41|12941.41|13062.11|12942.11|13061.41|12941.41|9
1627185550000|2021-07-25 03:59:10|13061.39|12941.39|13060.99|12940.99|13061.39|12941.39|13060.35|12940.35|9
1627185560000|2021-07-25 03:59:20|13060.95|12940.95|13059.97|12939.97|13060.98|12940.98|13059.97|12939.97|9
1627185570000|2021-07-25 03:59:30|13059.58|12939.58|13058.55|12938.55|13059.61|12939.61|13058.55|12938.55|9
1627185580000|2021-07-25 03:59:40|13058.34|12938.34|13056.7|12936.7|13058.34|12938.34|13056.7|12936.7|10
1627185590000|2021-07-25 03:59:50|13056.72|12936.72|13055.96|12935.96|13056.72|12936.72|13055.64|12935.64|9
1627185600000|2021-07-25 04:00:00|13056.18|12936.18|13053.93|12933.93|13056.18|12936.18|13053.93|12933.93|10
1627185610000|2021-07-25 04:00:10|13053.88|12933.88|13055.73|12935.73|13055.73|12935.73|13052.98|12932.98|10
1627185620000|2021-07-25 04:00:20|13056.16|12936.16|13060.93|12940.93|13060.96|12940.96|13056.16|12936.16|10
1627185630000|2021-07-25 04:00:30|13060.82|12940.82|13062.5|12942.5|13062.5|12942.5|13060.82|12940.82|10
1627185640000|2021-07-25 04:00:40|13063.15|12943.15|13064.56|12944.56|13064.56|12944.56|13063.15|12943.15|10
1627185650000|2021-07-25 04:00:50|13064.68|12944.68|13066.04|12946.04|13066.04|12946.04|13064.68|12944.68|8
1627185660000|2021-07-25 04:01:00|13066.11|12946.11|13071.92|12951.92|13071.92|12951.92|13065.29|12945.29|10
1627185670000|2021-07-25 04:01:10|13071.78|12951.78|13076.39|12956.39|13076.43|12956.43|13071.78|12951.78|10
1627185680000|2021-07-25 04:01:20|13077.06|12957.06|13078.91|12958.91|13079.18|12959.18|13077.06|12957.06|9
1627185690000|2021-07-25 04:01:30|13078.17|12958.17|13069.28|12949.28|13078.63|12958.63|13069.28|12949.28|10
1627185700000|2021-07-25 04:01:40|13069.35|12949.35|13066.55|12946.55|13069.35|12949.35|13066.55|12946.55|10
1627185710000|2021-07-25 04:01:50|13066.31|12946.31|13065.59|12945.59|13066.45|12946.45|13065.59|12945.59|9
1627185720000|2021-07-25 04:02:00|13065.4|12945.4|13065.86|12945.86|13065.86|12945.86|13065.4|12945.4|9
1627185730000|2021-07-25 04:02:10|13065.91|12945.91|13064.41|12944.41|13065.91|12945.91|13064.33|12944.33|9
1627185740000|2021-07-25 04:02:20|13064.64|12944.64|13065.36|12945.36|13065.36|12945.36|13064.42|12944.42|10
1627185750000|2021-07-25 04:02:30|13065.16|12945.16|13067.01|12947.01|13067.01|12947.01|13065.16|12945.16|10
1627185760000|2021-07-25 04:02:40|13067.28|12947.28|13070.01|12950.01|13070.14|12950.14|13067.28|12947.28|9
1627185770000|2021-07-25 04:02:50|13070.09|12950.09|13071.47|12951.47|13071.63|12951.63|13070.09|12950.09|9
1627185780000|2021-07-25 04:03:00|13071.59|12951.59|13071.13|12951.13|13071.59|12951.59|13069.9|12949.9|9
1627185790000|2021-07-25 04:03:10|13071.15|12951.15|13070.95|12950.95|13071.15|12951.15|13070.89|12950.89|10
1627185800000|2021-07-25 04:03:20|13071|12951|13071.92|12951.92|13071.95|12951.95|13071|12951|6
1627185810000|2021-07-25 04:03:30|13071.73|12951.73|13071.03|12951.03|13071.73|12951.73|13071.03|12951.03|8
1627185820000|2021-07-25 04:03:40|13070.93|12950.93|13069.54|12949.54|13070.93|12950.93|13069.01|12949.01|9
1627185830000|2021-07-25 04:03:50|13069.34|12949.34|13068.72|12948.72|13069.34|12949.34|13068.72|12948.72|7
1627185840000|2021-07-25 04:04:00|13068.76|12948.76|13069.35|12949.35|13069.73|12949.73|13068.75|12948.75|9
1627185850000|2021-07-25 04:04:10|13069.26|12949.26|13070.38|12950.38|13070.72|12950.72|13068.31|12948.31|8
1627185860000|2021-07-25 04:04:20|13070.37|12950.37|13070.52|12950.52|13070.52|12950.52|13070.04|12950.04|9
1627185870000|2021-07-25 04:04:30|13070.93|12950.93|13072.68|12952.68|13072.93|12952.93|13070.93|12950.93|10
1627185880000|2021-07-25 04:04:40|13072.63|12952.63|13072.75|12952.75|13072.97|12952.97|13072.31|12952.31|10
1627185890000|2021-07-25 04:04:50|13072.81|12952.81|13074.81|12954.81|13074.81|12954.81|13072.81|12952.81|9
1627185900000|2021-07-25 04:05:00|13074.79|12954.79|13075.13|12955.13|13075.69|12955.69|13074.76|12954.76|9
1627185910000|2021-07-25 04:05:10|13076.05|12956.05|13076.18|12956.18|13076.18|12956.18|13076.01|12956.01|7
1627185920000|2021-07-25 04:05:20|13076.14|12956.14|13076.34|12956.34|13076.46|12956.46|13076.14|12956.14|8
1627185930000|2021-07-25 04:05:30|13076.61|12956.61|13078.19|12958.19|13078.2|12958.2|13076.61|12956.61|8
1627185940000|2021-07-25 04:05:40|13078.4|12958.4|13081.81|12961.81|13081.81|12961.81|13078.4|12958.4|9
1627185950000|2021-07-25 04:05:50|13081.62|12961.62|13080.49|12960.49|13081.68|12961.68|13080.23|12960.23|8
1627185960000|2021-07-25 04:06:00|13079.98|12959.98|13078.02|12958.02|13079.98|12959.98|13078.02|12958.02|8
1627185970000|2021-07-25 04:06:10|13077.83|12957.83|13077.68|12957.68|13078.3|12958.3|13077.56|12957.56|9
1627185980000|2021-07-25 04:06:20|13077.66|12957.66|13077.71|12957.71|13078.01|12958.01|13077.51|12957.51|7
1627185990000|2021-07-25 04:06:30|13077.87|12957.87|13075.55|12955.55|13077.87|12957.87|13075.44|12955.44|7
1627186000000|2021-07-25 04:06:40|13075.12|12955.12|13075.03|12955.03|13075.3|12955.3|13075.03|12955.03|10
1627186010000|2021-07-25 04:06:50|13074.93|12954.93|13074.37|12954.37|13075.48|12955.48|13073.69|12953.69|10
1627186020000|2021-07-25 04:07:00|13074.38|12954.38|13074.82|12954.82|13075.02|12955.02|13074.33|12954.33|10
1627186030000|2021-07-25 04:07:10|13074.81|12954.81|13076.27|12956.27|13076.72|12956.72|13074.81|12954.81|9
1627186040000|2021-07-25 04:07:20|13076.28|12956.28|13076.87|12956.87|13077.38|12957.38|13076.28|12956.28|7
1627186050000|2021-07-25 04:07:30|13077.14|12957.14|13078.61|12958.61|13078.61|12958.61|13077.14|12957.14|9
1627186060000|2021-07-25 04:07:40|13079.89|12959.89|13080.93|12960.93|13080.93|12960.93|13079.57|12959.57|8
1627186070000|2021-07-25 04:07:50|13081.51|12961.51|13080.74|12960.74|13081.65|12961.65|13080.74|12960.74|9
1627186080000|2021-07-25 04:08:00|13081.2|12961.2|13087.83|12967.83|13087.83|12967.83|13081.19|12961.19|9
1627186090000|2021-07-25 04:08:10|13087.7|12967.7|13093.47|12973.47|13093.47|12973.47|13087.44|12967.44|10
1627186100000|2021-07-25 04:08:20|13092.92|12972.92|13095.69|12975.69|13095.69|12975.69|13092.92|12972.92|9
1627186110000|2021-07-25 04:08:30|13095.81|12975.81|13099.01|12979.01|13099.01|12979.01|13095.79|12975.79|10
1627186120000|2021-07-25 04:08:40|13099.49|12979.49|13100.98|12980.98|13100.98|12980.98|13097.9|12977.9|10
1627186130000|2021-07-25 04:08:50|13100.99|12980.99|13103.1|12983.1|13103.1|12983.1|13100.99|12980.99|10
1627186140000|2021-07-25 04:09:00|13102.63|12982.63|13104.3|12984.3|13104.52|12984.52|13102.63|12982.63|10
1627186150000|2021-07-25 04:09:10|13104.17|12984.17|13104.39|12984.39|13104.47|12984.47|13103.59|12983.59|10
1627186160000|2021-07-25 04:09:20|13104.44|12984.44|13104.28|12984.28|13105.28|12985.28|13104.28|12984.28|8
1627186170000|2021-07-25 04:09:30|13104.07|12984.07|13104.64|12984.64|13104.64|12984.64|13103.92|12983.92|8
1627186180000|2021-07-25 04:09:40|13103.91|12983.91|13105.56|12985.56|13105.56|12985.56|13103.91|12983.91|8
1627186190000|2021-07-25 04:09:50|13105.21|12985.21|13105.19|12985.19|13105.24|12985.24|13104.88|12984.88|9
1627186200000|2021-07-25 04:10:00|13105.15|12985.15|13103.45|12983.45|13105.57|12985.57|13103.45|12983.45|9
1627186210000|2021-07-25 04:10:10|13103.4|12983.4|13103.67|12983.67|13104.1|12984.1|13103.4|12983.4|10
1627186220000|2021-07-25 04:10:20|13104.07|12984.07|13103.09|12983.09|13104.07|12984.07|13101.98|12981.98|9
1627186230000|2021-07-25 04:10:30|13103.16|12983.16|13101.98|12981.98|13103.29|12983.29|13101.98|12981.98|10
1627186240000|2021-07-25 04:10:40|13099.88|12979.88|13098.25|12978.25|13099.88|12979.88|13098.11|12978.11|10
1627186250000|2021-07-25 04:10:50|13098.33|12978.33|13097.69|12977.69|13099.1|12979.1|13097.68|12977.68|8
1627186260000|2021-07-25 04:11:00|13097.51|12977.51|13097.85|12977.85|13097.85|12977.85|13097.15|12977.15|10
1627186270000|2021-07-25 04:11:10|13098.88|12978.88|13097.71|12977.71|13099.26|12979.26|13097.71|12977.71|9
1627186280000|2021-07-25 04:11:20|13097.79|12977.79|13097.78|12977.78|13097.95|12977.95|13097.61|12977.61|9
1627186290000|2021-07-25 04:11:30|13098.38|12978.38|13098.26|12978.26|13098.47|12978.47|13098.19|12978.19|7
1627186300000|2021-07-25 04:11:40|13097.69|12977.69|13096.74|12976.74|13097.72|12977.72|13096.74|12976.74|9
1627186310000|2021-07-25 04:11:50|13096.63|12976.63|13095.05|12975.05|13096.63|12976.63|13094.91|12974.91|8
1627186320000|2021-07-25 04:12:00|13095.01|12975.01|13095.93|12975.93|13095.93|12975.93|13095|12975|9
1627186330000|2021-07-25 04:12:10|13094.79|12974.79|13095.33|12975.33|13095.33|12975.33|13094.79|12974.79|7
1627186340000|2021-07-25 04:12:20|13095.24|12975.24|13095.94|12975.94|13095.94|12975.94|13095.22|12975.22|8
1627186350000|2021-07-25 04:12:30|13095.93|12975.93|13096|12976|13096.07|12976.07|13095.67|12975.67|7
1627186360000|2021-07-25 04:12:40|13096.01|12976.01|13095.31|12975.31|13096.01|12976.01|13095.09|12975.09|10
1627186370000|2021-07-25 04:12:50|13095.15|12975.15|13095.15|12975.15|13095.22|12975.22|13094.95|12974.95|7
1627186380000|2021-07-25 04:13:00|13095.14|12975.14|13090.74|12970.74|13095.14|12975.14|13090.37|12970.37|9
1627186390000|2021-07-25 04:13:10|13090.23|12970.23|13084.07|12964.07|13090.23|12970.23|13084.07|12964.07|10
1627186400000|2021-07-25 04:13:20|13081.69|12961.69|13081.12|12961.12|13081.69|12961.69|13080.8|12960.8|10
1627186410000|2021-07-25 04:13:30|13080.7|12960.7|13076.65|12956.65|13080.7|12960.7|13076.65|12956.65|8
1627186420000|2021-07-25 04:13:40|13076.55|12956.55|13073.6|12953.6|13076.73|12956.73|13073.6|12953.6|10
1627186430000|2021-07-25 04:13:50|13073.21|12953.21|13071.36|12951.36|13073.21|12953.21|13071.36|12951.36|10
1627186440000|2021-07-25 04:14:00|13071.43|12951.43|13069.48|12949.48|13072.23|12952.23|13069.48|12949.48|10
1627186450000|2021-07-25 04:14:10|13069.29|12949.29|13067.85|12947.85|13069.76|12949.76|13067.75|12947.75|10
1627186460000|2021-07-25 04:14:20|13067.62|12947.62|13067.66|12947.66|13067.7|12947.7|13067.48|12947.48|10
1627186470000|2021-07-25 04:14:30|13067.67|12947.67|13069.32|12949.32|13069.32|12949.32|13067.46|12947.46|9
1627186480000|2021-07-25 04:14:40|13069.07|12949.07|13070.14|12950.14|13070.26|12950.26|13069.07|12949.07|9
1627186490000|2021-07-25 04:14:50|13069.25|12949.25|13069.42|12949.42|13070.19|12950.19|13069.25|12949.25|9
1627186500000|2021-07-25 04:15:00|13069.35|12949.35|13068.44|12948.44|13069.53|12949.53|13068.44|12948.44|9
1627186510000|2021-07-25 04:15:10|13067.9|12947.9|13061.05|12941.05|13067.9|12947.9|13061.05|12941.05|10
1627186520000|2021-07-25 04:15:20|13060.87|12940.87|13055.1|12935.1|13060.87|12940.87|13055.1|12935.1|10
1627186530000|2021-07-25 04:15:30|13054.17|12934.17|13044.13|12924.13|13054.17|12934.17|13044.13|12924.13|10
1627186540000|2021-07-25 04:15:40|13043.58|12923.58|13041.93|12921.93|13043.58|12923.58|13041.73|12921.73|10
1627186550000|2021-07-25 04:15:50|13041.94|12921.94|13041.57|12921.57|13041.94|12921.94|13041.57|12921.57|7
1627186560000|2021-07-25 04:16:00|13040.66|12920.66|13037.8|12917.8|13040.73|12920.73|13037.8|12917.8|10
1627186570000|2021-07-25 04:16:10|13037.51|12917.51|13033.27|12913.27|13037.51|12917.51|13033.27|12913.27|10
1627186580000|2021-07-25 04:16:20|13032.59|12912.59|13031.72|12911.72|13032.59|12912.59|13031.37|12911.37|10
1627186590000|2021-07-25 04:16:30|13031.64|12911.64|13033.44|12913.44|13034.35|12914.35|13031.64|12911.64|10
1627186600000|2021-07-25 04:16:40|13033.59|12913.59|13032.26|12912.26|13033.64|12913.64|13032.26|12912.26|10
1627186610000|2021-07-25 04:16:50|13032.02|12912.02|13032.45|12912.45|13032.48|12912.48|13031.28|12911.28|9
1627186620000|2021-07-25 04:17:00|13033.1|12913.1|13033.8|12913.8|13033.95|12913.95|13033.04|12913.04|9
1627186630000|2021-07-25 04:17:10|13034.02|12914.02|13036.95|12916.95|13036.95|12916.95|13034.02|12914.02|9
1627186640000|2021-07-25 04:17:20|13037.19|12917.19|13038.35|12918.35|13038.61|12918.61|13037.19|12917.19|10
1627186650000|2021-07-25 04:17:30|13037.95|12917.95|13037.83|12917.83|13038.76|12918.76|13037.75|12917.75|10
1627186660000|2021-07-25 04:17:40|13036.99|12916.99|13036.58|12916.58|13037.65|12917.65|13036.58|12916.58|10
1627186670000|2021-07-25 04:17:50|13036.97|12916.97|13036.8|12916.8|13037.01|12917.01|13036.52|12916.52|10
1627186680000|2021-07-25 04:18:00|13037.22|12917.22|13036.99|12916.99|13038.29|12918.29|13036.99|12916.99|10
1627186690000|2021-07-25 04:18:10|13037.12|12917.12|13042.44|12922.44|13042.44|12922.44|13037.12|12917.12|10
1627186700000|2021-07-25 04:18:20|13042.71|12922.71|13047.31|12927.31|13047.31|12927.31|13042.5|12922.5|9
1627186710000|2021-07-25 04:18:30|13047.68|12927.68|13052.33|12932.33|13052.33|12932.33|13047.68|12927.68|10
1627186720000|2021-07-25 04:18:40|13052.04|12932.04|13051.14|12931.14|13052.04|12932.04|13051.06|12931.06|9
1627186730000|2021-07-25 04:18:50|13050.95|12930.95|13048.45|12928.45|13050.95|12930.95|13048.42|12928.42|10
1627186740000|2021-07-25 04:19:00|13048.44|12928.44|13050.19|12930.19|13050.19|12930.19|13048.28|12928.28|10
1627186750000|2021-07-25 04:19:10|13050.04|12930.04|13049.61|12929.61|13050.29|12930.29|13049.61|12929.61|9
1627186760000|2021-07-25 04:19:20|13049.49|12929.49|13048.43|12928.43|13049.49|12929.49|13048.43|12928.43|10
1627186770000|2021-07-25 04:19:30|13049.21|12929.21|13048.55|12928.55|13049.21|12929.21|13048.5|12928.5|9
1627186780000|2021-07-25 04:19:40|13048.38|12928.38|13046.59|12926.59|13048.38|12928.38|13046.59|12926.59|9
1627186790000|2021-07-25 04:19:50|13046.48|12926.48|13046.26|12926.26|13046.48|12926.48|13045.74|12925.74|9
1627186800000|2021-07-25 04:20:00|13046.43|12926.43|13048.02|12928.02|13048.28|12928.28|13046.43|12926.43|10
1627186810000|2021-07-25 04:20:10|13048.05|12928.05|13054.25|12934.25|13054.25|12934.25|13048.05|12928.05|8
1627186820000|2021-07-25 04:20:20|13055.44|12935.44|13059.81|12939.81|13060.35|12940.35|13055.44|12935.44|10
1627186830000|2021-07-25 04:20:30|13059.47|12939.47|13060.63|12940.63|13061.15|12941.15|13059.27|12939.27|10
1627186840000|2021-07-25 04:20:40|13060.4|12940.4|13058.58|12938.58|13060.4|12940.4|13058.58|12938.58|9
1627186850000|2021-07-25 04:20:50|13058.49|12938.49|13058.59|12938.59|13058.59|12938.59|13057.52|12937.52|9
1627186860000|2021-07-25 04:21:00|13059.21|12939.21|13060.32|12940.32|13060.42|12940.42|13059.21|12939.21|10
1627186870000|2021-07-25 04:21:10|13060.35|12940.35|13063.44|12943.44|13063.44|12943.44|13060.35|12940.35|10
1627186880000|2021-07-25 04:21:20|13063.8|12943.8|13075.48|12955.48|13075.48|12955.48|13063.77|12943.77|10
1627186890000|2021-07-25 04:21:30|13076.07|12956.07|13079.66|12959.66|13079.66|12959.66|13075.92|12955.92|10
1627186900000|2021-07-25 04:21:40|13079.42|12959.42|13080.01|12960.01|13080.01|12960.01|13078.51|12958.51|10
1627186910000|2021-07-25 04:21:50|13080.05|12960.05|13081.29|12961.29|13081.29|12961.29|13080.05|12960.05|9
1627186920000|2021-07-25 04:22:00|13081.16|12961.16|13081.4|12961.4|13081.41|12961.41|13080.9|12960.9|9
1627186930000|2021-07-25 04:22:10|13081.9|12961.9|13081.79|12961.79|13081.9|12961.9|13080.36|12960.36|10
1627186940000|2021-07-25 04:22:20|13082.34|12962.34|13085.68|12965.68|13085.98|12965.98|13082.08|12962.08|10
1627186950000|2021-07-25 04:22:30|13086.96|12966.96|13089.42|12969.42|13089.42|12969.42|13085.91|12965.91|10
1627186960000|2021-07-25 04:22:40|13089.39|12969.39|13091.19|12971.19|13091.19|12971.19|13088.71|12968.71|9
1627186970000|2021-07-25 04:22:50|13091.21|12971.21|13094.01|12974.01|13094.01|12974.01|13091.21|12971.21|10
1627186980000|2021-07-25 04:23:00|13093.98|12973.98|13095.49|12975.49|13095.5|12975.5|13093.88|12973.88|9
1627186990000|2021-07-25 04:23:10|13095.56|12975.56|13099.27|12979.27|13099.27|12979.27|13095.39|12975.39|10
1627187000000|2021-07-25 04:23:20|13100.36|12980.36|13112.65|12992.65|13112.65|12992.65|13100.36|12980.36|10
1627187010000|2021-07-25 04:23:30|13113.81|12993.81|13121.08|13001.08|13121.08|13001.08|13113.81|12993.81|10
1627187020000|2021-07-25 04:23:40|13121.35|13001.35|13119.07|12999.07|13121.35|13001.35|13119.07|12999.07|10
1627187030000|2021-07-25 04:23:50|13119.26|12999.26|13120.67|13000.67|13120.67|13000.67|13119.19|12999.19|10
1627187040000|2021-07-25 04:24:00|13120.25|13000.25|13121.02|13001.02|13121.44|13001.44|13119.92|12999.92|9
1627187050000|2021-07-25 04:24:10|13119.09|12999.09|13120.11|13000.11|13120.15|13000.15|13118.51|12998.51|10
1627187060000|2021-07-25 04:24:20|13120.04|13000.04|13117.08|12997.08|13120.04|13000.04|13117.03|12997.03|9
1627187070000|2021-07-25 04:24:30|13117|12997|13118.31|12998.31|13118.31|12998.31|13114.34|12994.34|10
1627187080000|2021-07-25 04:24:40|13117.96|12997.96|13124.18|13004.18|13124.18|13004.18|13117.96|12997.96|10
1627187090000|2021-07-25 04:24:50|13124.23|13004.23|13124.05|13004.05|13125.92|13005.92|13120.73|13000.73|10
1627187100000|2021-07-25 04:25:00|13124.42|13004.42|13125.58|13005.58|13125.58|13005.58|13124.23|13004.23|10
1627187110000|2021-07-25 04:25:10|13125.5|13005.5|13128|13008|13128|13008|13124.88|13004.88|10
1627187120000|2021-07-25 04:25:20|13128.65|13008.65|13130.72|13010.72|13130.72|13010.72|13128.65|13008.65|9
1627187130000|2021-07-25 04:25:30|13130.87|13010.87|13131.86|13011.86|13131.86|13011.86|13130.87|13010.87|10
1627187140000|2021-07-25 04:25:40|13131.64|13011.64|13134.28|13014.28|13134.28|13014.28|13131.64|13011.64|10
1627187150000|2021-07-25 04:25:50|13135.4|13015.4|13141.12|13021.12|13141.12|13021.12|13135.4|13015.4|10
1627187160000|2021-07-25 04:26:00|13142.61|13022.61|13143.5|13023.5|13143.59|13023.59|13141.17|13021.17|10
1627187170000|2021-07-25 04:26:10|13142.71|13022.71|13145.53|13025.53|13146.33|13026.33|13142.71|13022.71|10
1627187180000|2021-07-25 04:26:20|13146.86|13026.86|13148.67|13028.67|13148.67|13028.67|13145.83|13025.83|10
1627187190000|2021-07-25 04:26:30|13147.58|13027.58|13150.09|13030.09|13150.09|13030.09|13146.84|13026.84|10
1627187200000|2021-07-25 04:26:40|13150.34|13030.34|13149.44|13029.44|13151.07|13031.07|13149.29|13029.29|9
1627187210000|2021-07-25 04:26:50|13149.2|13029.2|13149|13029|13149.27|13029.27|13148.12|13028.12|10
1627187220000|2021-07-25 04:27:00|13148.78|13028.78|13149.51|13029.51|13150.03|13030.03|13148.78|13028.78|10
1627187230000|2021-07-25 04:27:10|13148.6|13028.6|13147.88|13027.88|13150.51|13030.51|13147.38|13027.38|10
1627187240000|2021-07-25 04:27:20|13146.29|13026.29|13140.42|13020.42|13146.29|13026.29|13140.42|13020.42|10
1627187250000|2021-07-25 04:27:30|13139.75|13019.75|13136.34|13016.34|13139.75|13019.75|13136.34|13016.34|10
1627187260000|2021-07-25 04:27:40|13135.8|13015.8|13135.46|13015.46|13135.8|13015.8|13134.08|13014.08|10
1627187270000|2021-07-25 04:27:50|13135.75|13015.75|13134.62|13014.62|13135.96|13015.96|13134.62|13014.62|9
1627187280000|2021-07-25 04:28:00|13133.84|13013.84|13129.81|13009.81|13133.84|13013.84|13129.81|13009.81|10
1627187290000|2021-07-25 04:28:10|13129.94|13009.94|13127.86|13007.86|13129.94|13009.94|13127.29|13007.29|10
1627187300000|2021-07-25 04:28:20|13127.67|13007.67|13127.36|13007.36|13127.67|13007.67|13126.23|13006.23|10
1627187310000|2021-07-25 04:28:30|13127.14|13007.14|13129.8|13009.8|13129.82|13009.82|13126.91|13006.91|10
1627187320000|2021-07-25 04:28:40|13129.32|13009.32|13129.35|13009.35|13129.66|13009.66|13128.65|13008.65|9
1627187330000|2021-07-25 04:28:50|13129.39|13009.39|13127.25|13007.25|13129.39|13009.39|13127.24|13007.24|10
1627187340000|2021-07-25 04:29:00|13127.21|13007.21|13126.64|13006.64|13127.47|13007.47|13125.52|13005.52|9
1627187350000|2021-07-25 04:29:10|13126.88|13006.88|13125.35|13005.35|13127.94|13007.94|13125.35|13005.35|10
1627187360000|2021-07-25 04:29:20|13125.11|13005.11|13121.65|13001.65|13125.11|13005.11|13120.33|13000.33|10
1627187370000|2021-07-25 04:29:30|13121.45|13001.45|13121.43|13001.43|13121.8|13001.8|13121.1|13001.1|10
1627187380000|2021-07-25 04:29:40|13122.39|13002.39|13121.37|13001.37|13122.39|13002.39|13121.32|13001.32|10
1627187390000|2021-07-25 04:29:50|13120.97|13000.97|13119.17|12999.17|13120.97|13000.97|13118.55|12998.55|9
1627187400000|2021-07-25 04:30:00|13120.01|13000.01|13118.08|12998.08|13120.03|13000.03|13118.08|12998.08|10
1627187410000|2021-07-25 04:30:10|13117.87|12997.87|13114.12|12994.12|13117.87|12997.87|13114.12|12994.12|9
1627187420000|2021-07-25 04:30:20|13112.28|12992.28|13113.47|12993.47|13114.36|12994.36|13112.13|12992.13|10
1627187430000|2021-07-25 04:30:30|13113.24|12993.24|13113.79|12993.79|13114.14|12994.14|13113.24|12993.24|10
1627187440000|2021-07-25 04:30:40|13113.65|12993.65|13113.44|12993.44|13113.65|12993.65|13110.94|12990.94|10
1627187450000|2021-07-25 04:30:50|13113.42|12993.42|13115.2|12995.2|13115.2|12995.2|13113.4|12993.4|10
1627187460000|2021-07-25 04:31:00|13116.23|12996.23|13119.95|12999.95|13119.95|12999.95|13115.32|12995.32|10
1627187470000|2021-07-25 04:31:10|13121.31|13001.31|13124.61|13004.61|13124.61|13004.61|13121.31|13001.31|10
1627187480000|2021-07-25 04:31:20|13125.81|13005.81|13129.01|13009.01|13129.01|13009.01|13125.81|13005.81|9
1627187490000|2021-07-25 04:31:30|13129.17|13009.17|13131.63|13011.63|13132.68|13012.68|13129.17|13009.17|10
1627187500000|2021-07-25 04:31:40|13132.14|13012.14|13133.39|13013.39|13133.39|13013.39|13131.97|13011.97|9
1627187510000|2021-07-25 04:31:50|13133.84|13013.84|13135.81|13015.81|13135.81|13015.81|13133.84|13013.84|10
1627187520000|2021-07-25 04:32:00|13135.52|13015.52|13136.1|13016.1|13136.1|13016.1|13134.67|13014.67|10
1627187530000|2021-07-25 04:32:10|13136.33|13016.33|13144.21|13024.21|13144.21|13024.21|13136.33|13016.33|10
1627187540000|2021-07-25 04:32:20|13145.44|13025.44|13149.49|13029.49|13149.49|13029.49|13145.44|13025.44|9
1627187550000|2021-07-25 04:32:30|13149.43|13029.43|13151.25|13031.25|13152.29|13032.29|13149.43|13029.43|10
1627187560000|2021-07-25 04:32:40|13151.4|13031.4|13151.75|13031.75|13152.22|13032.22|13151.37|13031.37|10
1627187570000|2021-07-25 04:32:50|13151.69|13031.69|13150.64|13030.64|13151.69|13031.69|13149.23|13029.23|8
1627187580000|2021-07-25 04:33:00|13150.68|13030.68|13151.47|13031.47|13151.96|13031.96|13150.68|13030.68|10
1627187590000|2021-07-25 04:33:10|13152.08|13032.08|13152.36|13032.36|13152.42|13032.42|13151.08|13031.08|10
1627187600000|2021-07-25 04:33:20|13152.71|13032.71|13151.44|13031.44|13152.95|13032.95|13151.39|13031.39|10
1627187610000|2021-07-25 04:33:30|13151.56|13031.56|13153.57|13033.57|13154.23|13034.23|13151.5|13031.5|10
1627187620000|2021-07-25 04:33:40|13155.78|13035.78|13155.78|13035.78|13156.13|13036.13|13154.92|13034.92|7
1627187630000|2021-07-25 04:33:50|13155.88|13035.88|13161.18|13041.18|13161.18|13041.18|13155.88|13035.88|10
1627187640000|2021-07-25 04:34:00|13161.69|13041.69|13165.59|13045.59|13165.59|13045.59|13161.69|13041.69|10
1627187650000|2021-07-25 04:34:10|13167|13047|13171.64|13051.64|13171.64|13051.64|13167|13047|10
1627187660000|2021-07-25 04:34:20|13172.63|13052.63|13174.68|13054.68|13174.68|13054.68|13172.63|13052.63|10
1627187670000|2021-07-25 04:34:30|13175.48|13055.48|13178.94|13058.94|13179.42|13059.42|13175.48|13055.48|10
1627187680000|2021-07-25 04:34:40|13179.35|13059.35|13181.91|13061.91|13181.91|13061.91|13179.35|13059.35|10
1627187690000|2021-07-25 04:34:50|13181.87|13061.87|13181.99|13061.99|13183.12|13063.12|13181.69|13061.69|10
1627187700000|2021-07-25 04:35:00|13181.57|13061.57|13181.47|13061.47|13182.45|13062.45|13181.47|13061.47|10
1627187710000|2021-07-25 04:35:10|13181.74|13061.74|13183.7|13063.7|13183.76|13063.76|13181.74|13061.74|10
1627187720000|2021-07-25 04:35:20|13183.41|13063.41|13182.78|13062.78|13183.46|13063.46|13182.24|13062.24|10
1627187730000|2021-07-25 04:35:30|13182.92|13062.92|13184.71|13064.71|13185.22|13065.22|13182.92|13062.92|9
1627187740000|2021-07-25 04:35:40|13184.16|13064.16|13184.58|13064.58|13185.35|13065.35|13184.16|13064.16|10
1627187750000|2021-07-25 04:35:50|13184.52|13064.52|13183.51|13063.51|13184.73|13064.73|13183.51|13063.51|10
1627187760000|2021-07-25 04:36:00|13184.3|13064.3|13185.32|13065.32|13187.81|13067.81|13184.3|13064.3|10
1627187770000|2021-07-25 04:36:10|13185.5|13065.5|13190.11|13070.11|13190.11|13070.11|13184.69|13064.69|10
1627187780000|2021-07-25 04:36:20|13190.45|13070.45|13189.73|13069.73|13190.83|13070.83|13189.44|13069.44|9
1627187790000|2021-07-25 04:36:30|13190.03|13070.03|13186.52|13066.52|13190.03|13070.03|13185.52|13065.52|10
1627187800000|2021-07-25 04:36:40|13186.69|13066.69|13189.52|13069.52|13189.52|13069.52|13186.69|13066.69|10
1627187810000|2021-07-25 04:36:50|13189.38|13069.38|13189.76|13069.76|13189.76|13069.76|13188.56|13068.56|10
1627187820000|2021-07-25 04:37:00|13189.27|13069.27|13189.68|13069.68|13191.33|13071.33|13189.27|13069.27|10
1627187830000|2021-07-25 04:37:10|13189.66|13069.66|13189.01|13069.01|13190.64|13070.64|13189.01|13069.01|9
1627187840000|2021-07-25 04:37:20|13188.15|13068.15|13186.62|13066.62|13188.15|13068.15|13186.38|13066.38|9
1627187850000|2021-07-25 04:37:30|13186.75|13066.75|13185.8|13065.8|13187.03|13067.03|13185.7|13065.7|10
1627187860000|2021-07-25 04:37:40|13185.44|13065.44|13183.71|13063.71|13185.44|13065.44|13183.71|13063.71|9
1627187870000|2021-07-25 04:37:50|13183.66|13063.66|13182.18|13062.18|13183.94|13063.94|13181.64|13061.64|9
1627187880000|2021-07-25 04:38:00|13182.73|13062.73|13183.86|13063.86|13184.27|13064.27|13182.59|13062.59|10
1627187890000|2021-07-25 04:38:10|13183.68|13063.68|13187.11|13067.11|13187.22|13067.22|13183.68|13063.68|10
1627187900000|2021-07-25 04:38:20|13187.41|13067.41|13187.9|13067.9|13188.22|13068.22|13187.28|13067.28|10
1627187910000|2021-07-25 04:38:30|13187.85|13067.85|13186.51|13066.51|13187.85|13067.85|13186.51|13066.51|10
1627187920000|2021-07-25 04:38:40|13186.81|13066.81|13186.15|13066.15|13186.87|13066.87|13185.62|13065.62|9
1627187930000|2021-07-25 04:38:50|13185.89|13065.89|13186.91|13066.91|13187.6|13067.6|13185.89|13065.89|9
1627187940000|2021-07-25 04:39:00|13187|13067|13186.33|13066.33|13187|13067|13184.9|13064.9|10
1627187950000|2021-07-25 04:39:10|13185.73|13065.73|13188.45|13068.45|13188.45|13068.45|13185.73|13065.73|10
1627187960000|2021-07-25 04:39:20|13188.41|13068.41|13186.5|13066.5|13188.41|13068.41|13186.5|13066.5|9
1627187970000|2021-07-25 04:39:30|13186.52|13066.52|13187.36|13067.36|13187.82|13067.82|13186.52|13066.52|9
1627187980000|2021-07-25 04:39:40|13187.11|13067.11|13187.34|13067.34|13187.34|13067.34|13186.86|13066.86|10
1627187990000|2021-07-25 04:39:50|13186.7|13066.7|13186.43|13066.43|13186.7|13066.7|13186.26|13066.26|9
1627188000000|2021-07-25 04:40:00|13186.51|13066.51|13187.41|13067.41|13187.41|13067.41|13186.34|13066.34|9
1627188010000|2021-07-25 04:40:10|13187.16|13067.16|13189.56|13069.56|13190.86|13070.86|13187.16|13067.16|10
1627188020000|2021-07-25 04:40:20|13189.75|13069.75|13190.68|13070.68|13190.76|13070.76|13189.71|13069.71|9
1627188030000|2021-07-25 04:40:30|13191.09|13071.09|13192.34|13072.34|13192.34|13072.34|13190.9|13070.9|10
1627188040000|2021-07-25 04:40:40|13194.46|13074.46|13199.76|13079.76|13199.76|13079.76|13194.46|13074.46|10
1627188050000|2021-07-25 04:40:50|13199.82|13079.82|13201.7|13081.7|13201.93|13081.93|13199.82|13079.82|10
1627188060000|2021-07-25 04:41:00|13202.7|13082.7|13200.02|13080.02|13202.7|13082.7|13200.02|13080.02|8
1627188070000|2021-07-25 04:41:10|13199.92|13079.92|13199.71|13079.71|13199.92|13079.92|13199.26|13079.26|10
1627188080000|2021-07-25 04:41:20|13199.65|13079.65|13199.43|13079.43|13200.01|13080.01|13199.43|13079.43|9
1627188090000|2021-07-25 04:41:30|13199.4|13079.4|13199.21|13079.21|13200.26|13080.26|13199.21|13079.21|9
1627188100000|2021-07-25 04:41:40|13199.08|13079.08|13198.29|13078.29|13199.14|13079.14|13198.29|13078.29|9
1627188110000|2021-07-25 04:41:50|13198.26|13078.26|13199.13|13079.13|13199.53|13079.53|13198.26|13078.26|10
1627188120000|2021-07-25 04:42:00|13199.6|13079.6|13199.9|13079.9|13199.9|13079.9|13198.93|13078.93|10
1627188130000|2021-07-25 04:42:10|13199.83|13079.83|13199.06|13079.06|13199.83|13079.83|13198.74|13078.74|9
1627188140000|2021-07-25 04:42:20|13199.21|13079.21|13204.25|13084.25|13204.25|13084.25|13199.21|13079.21|10
1627188150000|2021-07-25 04:42:30|13204.83|13084.83|13211.69|13091.69|13211.69|13091.69|13204.83|13084.83|10
1627188160000|2021-07-25 04:42:40|13210.87|13090.87|13209.77|13089.77|13211.21|13091.21|13208.53|13088.53|10
1627188170000|2021-07-25 04:42:50|13209.53|13089.53|13208.56|13088.56|13209.95|13089.95|13208.51|13088.51|10
1627188180000|2021-07-25 04:43:00|13208.38|13088.38|13205.76|13085.76|13208.39|13088.39|13205.25|13085.25|10
1627188190000|2021-07-25 04:43:10|13205.42|13085.42|13200.42|13080.42|13205.42|13085.42|13200.42|13080.42|10
1627188200000|2021-07-25 04:43:20|13199.98|13079.98|13195.62|13075.62|13199.98|13079.98|13195.45|13075.45|10
1627188210000|2021-07-25 04:43:30|13195.3|13075.3|13193|13073|13195.3|13075.3|13193|13073|10
1627188220000|2021-07-25 04:43:40|13192.67|13072.67|13194.09|13074.09|13194.09|13074.09|13192.34|13072.34|9
1627188230000|2021-07-25 04:43:50|13194.6|13074.6|13197.85|13077.85|13198.12|13078.12|13194.47|13074.47|10
1627188240000|2021-07-25 04:44:00|13197.88|13077.88|13198.38|13078.38|13199.27|13079.27|13197.88|13077.88|10
1627188250000|2021-07-25 04:44:10|13199.8|13079.8|13198.47|13078.47|13199.8|13079.8|13198.27|13078.27|10
1627188260000|2021-07-25 04:44:20|13198.4|13078.4|13198.89|13078.89|13199.03|13079.03|13198.4|13078.4|9
1627188270000|2021-07-25 04:44:30|13198.83|13078.83|13198.76|13078.76|13199.36|13079.36|13198.76|13078.76|9
1627188280000|2021-07-25 04:44:40|13198.01|13078.01|13196|13076|13198.01|13078.01|13196|13076|10
1627188290000|2021-07-25 04:44:50|13195.9|13075.9|13192.52|13072.52|13195.9|13075.9|13192.52|13072.52|10
1627188300000|2021-07-25 04:45:00|13192.33|13072.33|13194.05|13074.05|13194.05|13074.05|13192.01|13072.01|10
1627188310000|2021-07-25 04:45:10|13193.98|13073.98|13195.66|13075.66|13195.89|13075.89|13193.98|13073.98|9
1627188320000|2021-07-25 04:45:20|13194.86|13074.86|13191.25|13071.25|13194.86|13074.86|13191.22|13071.22|10
1627188330000|2021-07-25 04:45:30|13190.88|13070.88|13187.98|13067.98|13190.88|13070.88|13187.98|13067.98|10
1627188340000|2021-07-25 04:45:40|13186.45|13066.45|13182.17|13062.17|13186.55|13066.55|13182.17|13062.17|10
1627188350000|2021-07-25 04:45:50|13182.41|13062.41|13180.7|13060.7|13182.41|13062.41|13180.62|13060.62|10
1627188360000|2021-07-25 04:46:00|13180.69|13060.69|13178.5|13058.5|13180.7|13060.7|13178.4|13058.4|10
1627188370000|2021-07-25 04:46:10|13177.49|13057.49|13175.92|13055.92|13178.01|13058.01|13175.92|13055.92|10
1627188380000|2021-07-25 04:46:20|13176.01|13056.01|13176.21|13056.21|13177.18|13057.18|13176.01|13056.01|9
1627188390000|2021-07-25 04:46:30|13176.22|13056.22|13173.9|13053.9|13176.22|13056.22|13173.32|13053.32|10
1627188400000|2021-07-25 04:46:40|13173.58|13053.58|13173.62|13053.62|13173.87|13053.87|13173.28|13053.28|10
1627188410000|2021-07-25 04:46:50|13173.52|13053.52|13173.76|13053.76|13174.15|13054.15|13173.27|13053.27|9
1627188420000|2021-07-25 04:47:00|13173.81|13053.81|13175.5|13055.5|13175.5|13055.5|13173.81|13053.81|8
1627188430000|2021-07-25 04:47:10|13174.14|13054.14|13174.1|13054.1|13174.43|13054.43|13173.75|13053.75|10
1627188440000|2021-07-25 04:47:20|13174.09|13054.09|13174.15|13054.15|13174.15|13054.15|13173.1|13053.1|9
1627188450000|2021-07-25 04:47:30|13174.1|13054.1|13172.76|13052.76|13174.23|13054.23|13172.76|13052.76|10
1627188460000|2021-07-25 04:47:40|13172|13052|13172.26|13052.26|13173.11|13053.11|13171.99|13051.99|10
1627188470000|2021-07-25 04:47:50|13173.3|13053.3|13171.96|13051.96|13173.3|13053.3|13171.96|13051.96|10
1627188480000|2021-07-25 04:48:00|13172.27|13052.27|13172.08|13052.08|13172.82|13052.82|13171.95|13051.95|10
1627188490000|2021-07-25 04:48:10|13171.13|13051.13|13170.35|13050.35|13171.13|13051.13|13170.35|13050.35|6
1627188500000|2021-07-25 04:48:20|13170.24|13050.24|13171.8|13051.8|13171.81|13051.81|13169.83|13049.83|10
1627188510000|2021-07-25 04:48:30|13171.81|13051.81|13170.71|13050.71|13171.91|13051.91|13170.68|13050.68|10
1627188520000|2021-07-25 04:48:40|13170.8|13050.8|13171.18|13051.18|13171.34|13051.34|13170.78|13050.78|10
1627188530000|2021-07-25 04:48:50|13171.19|13051.19|13171.11|13051.11|13171.19|13051.19|13170.84|13050.84|10
1627188540000|2021-07-25 04:49:00|13171.18|13051.18|13172.27|13052.27|13172.27|13052.27|13171.18|13051.18|7
1627188550000|2021-07-25 04:49:10|13171.4|13051.4|13172.18|13052.18|13172.33|13052.33|13171.24|13051.24|10
1627188560000|2021-07-25 04:49:20|13172.21|13052.21|13173.1|13053.1|13173.29|13053.29|13172.2|13052.2|8
1627188570000|2021-07-25 04:49:30|13173.27|13053.27|13174.24|13054.24|13174.24|13054.24|13173.27|13053.27|7
1627188580000|2021-07-25 04:49:40|13174.33|13054.33|13173.77|13053.77|13174.37|13054.37|13173.31|13053.31|7
1627188590000|2021-07-25 04:49:50|13173.62|13053.62|13175.2|13055.2|13175.2|13055.2|13173.62|13053.62|8
1627188600000|2021-07-25 04:50:00|13175.04|13055.04|13175.6|13055.6|13175.6|13055.6|13174.95|13054.95|9
1627188610000|2021-07-25 04:50:10|13175.69|13055.69|13174.68|13054.68|13176.11|13056.11|13174.68|13054.68|9
1627188620000|2021-07-25 04:50:20|13174.6|13054.6|13173.35|13053.35|13174.6|13054.6|13173.35|13053.35|9
1627188630000|2021-07-25 04:50:30|13174.3|13054.3|13174.16|13054.16|13174.3|13054.3|13174.05|13054.05|8
1627188640000|2021-07-25 04:50:40|13174.19|13054.19|13173.28|13053.28|13174.38|13054.38|13173.28|13053.28|9
1627188650000|2021-07-25 04:50:50|13173.58|13053.58|13177.41|13057.41|13177.41|13057.41|13173.23|13053.23|10
1627188660000|2021-07-25 04:51:00|13177.74|13057.74|13178.28|13058.28|13178.58|13058.58|13177.74|13057.74|10
1627188670000|2021-07-25 04:51:10|13178.11|13058.11|13177.57|13057.57|13178.11|13058.11|13177.53|13057.53|10
1627188680000|2021-07-25 04:51:20|13177.61|13057.61|13176.82|13056.82|13177.96|13057.96|13176.82|13056.82|10
1627188690000|2021-07-25 04:51:30|13176.51|13056.51|13177.31|13057.31|13177.31|13057.31|13176.51|13056.51|8
1627188700000|2021-07-25 04:51:40|13178.24|13058.24|13178.56|13058.56|13178.63|13058.63|13177.43|13057.43|10
1627188710000|2021-07-25 04:51:50|13178.5|13058.5|13178.39|13058.39|13178.7|13058.7|13178.39|13058.39|7
1627188720000|2021-07-25 04:52:00|13178.74|13058.74|13181.21|13061.21|13181.21|13061.21|13178.74|13058.74|10
1627188730000|2021-07-25 04:52:10|13181.5|13061.5|13182.45|13062.45|13182.5|13062.5|13180.88|13060.88|9
1627188740000|2021-07-25 04:52:20|13182.8|13062.8|13183.78|13063.78|13183.79|13063.79|13182.8|13062.8|9
1627188750000|2021-07-25 04:52:30|13184.3|13064.3|13186.66|13066.66|13186.66|13066.66|13184.3|13064.3|10
1627188760000|2021-07-25 04:52:40|13186.79|13066.79|13188.8|13068.8|13188.8|13068.8|13186.79|13066.79|9
1627188770000|2021-07-25 04:52:50|13187.83|13067.83|13185.17|13065.17|13187.83|13067.83|13183.82|13063.82|10
1627188780000|2021-07-25 04:53:00|13183.19|13063.19|13181.54|13061.54|13183.19|13063.19|13181.54|13061.54|10
1627188790000|2021-07-25 04:53:10|13181.31|13061.31|13177.23|13057.23|13181.31|13061.31|13177.23|13057.23|9
1627188800000|2021-07-25 04:53:20|13176.76|13056.76|13176.6|13056.6|13177.44|13057.44|13176.6|13056.6|10
1627188810000|2021-07-25 04:53:30|13176.61|13056.61|13176.37|13056.37|13176.81|13056.81|13176.37|13056.37|10
1627188820000|2021-07-25 04:53:40|13176.27|13056.27|13175.16|13055.16|13176.28|13056.28|13175.14|13055.14|7
1627188830000|2021-07-25 04:53:50|13175.19|13055.19|13175.74|13055.74|13175.82|13055.82|13175.19|13055.19|6
1627188840000|2021-07-25 04:54:00|13175.91|13055.91|13176.61|13056.61|13176.62|13056.62|13175.91|13055.91|8
1627188850000|2021-07-25 04:54:10|13177.62|13057.62|13177.34|13057.34|13177.93|13057.93|13177.34|13057.34|9
1627188860000|2021-07-25 04:54:20|13177.33|13057.33|13177.12|13057.12|13177.49|13057.49|13176.53|13056.53|10
1627188870000|2021-07-25 04:54:30|13176.19|13056.19|13175.25|13055.25|13177.02|13057.02|13175.25|13055.25|10
1627188880000|2021-07-25 04:54:40|13174.92|13054.92|13173.64|13053.64|13174.92|13054.92|13173.63|13053.63|9
1627188890000|2021-07-25 04:54:50|13173.62|13053.62|13173.36|13053.36|13173.62|13053.62|13172.94|13052.94|10
1627188900000|2021-07-25 04:55:00|13173.4|13053.4|13173.24|13053.24|13173.95|13053.95|13172.96|13052.96|10
1627188910000|2021-07-25 04:55:10|13172.27|13052.27|13169.2|13049.2|13172.4|13052.4|13169.2|13049.2|9
1627188920000|2021-07-25 04:55:20|13169.32|13049.32|13165.98|13045.98|13169.32|13049.32|13165.98|13045.98|10
1627188930000|2021-07-25 04:55:30|13165.96|13045.96|13163.22|13043.22|13165.97|13045.97|13162.62|13042.62|9
1627188940000|2021-07-25 04:55:40|13163.16|13043.16|13161.47|13041.47|13163.22|13043.22|13161.47|13041.47|9
1627188950000|2021-07-25 04:55:50|13161.03|13041.03|13164.02|13044.02|13164.02|13044.02|13159.98|13039.98|10
1627188960000|2021-07-25 04:56:00|13164.22|13044.22|13165.89|13045.89|13166|13046|13164.22|13044.22|9
1627188970000|2021-07-25 04:56:10|13166.11|13046.11|13164.65|13044.65|13166.35|13046.35|13164.65|13044.65|7
1627188980000|2021-07-25 04:56:20|13164.3|13044.3|13165.78|13045.78|13165.78|13045.78|13164.3|13044.3|9
1627188990000|2021-07-25 04:56:30|13166.02|13046.02|13166.82|13046.82|13166.82|13046.82|13166.02|13046.02|8
1627189000000|2021-07-25 04:56:40|13167.03|13047.03|13169.53|13049.53|13169.53|13049.53|13167.03|13047.03|9
1627189010000|2021-07-25 04:56:50|13170.13|13050.13|13170.34|13050.34|13170.34|13050.34|13169.15|13049.15|10
1627189020000|2021-07-25 04:57:00|13170.3|13050.3|13168.27|13048.27|13170.3|13050.3|13168.27|13048.27|10
1627189030000|2021-07-25 04:57:10|13168.12|13048.12|13165.96|13045.96|13168.12|13048.12|13165.96|13045.96|9
1627189040000|2021-07-25 04:57:20|13165.37|13045.37|13163.52|13043.52|13165.37|13045.37|13163.52|13043.52|10
1627189050000|2021-07-25 04:57:30|13163.74|13043.74|13164.44|13044.44|13164.44|13044.44|13163.74|13043.74|9
1627189060000|2021-07-25 04:57:40|13164.35|13044.35|13165.26|13045.26|13166.42|13046.42|13164.35|13044.35|10
1627189070000|2021-07-25 04:57:50|13165.07|13045.07|13161.52|13041.52|13165.07|13045.07|13161.52|13041.52|10
1627189080000|2021-07-25 04:58:00|13161.37|13041.37|13159.45|13039.45|13161.41|13041.41|13159.45|13039.45|10
1627189090000|2021-07-25 04:58:10|13159.37|13039.37|13161.33|13041.33|13161.33|13041.33|13159.11|13039.11|10
1627189100000|2021-07-25 04:58:20|13161.53|13041.53|13161.13|13041.13|13162.02|13042.02|13161.13|13041.13|10
1627189110000|2021-07-25 04:58:30|13161.18|13041.18|13162.23|13042.23|13162.38|13042.38|13161.18|13041.18|10
1627189120000|2021-07-25 04:58:40|13162.41|13042.41|13161.93|13041.93|13162.41|13042.41|13161.37|13041.37|10
1627189130000|2021-07-25 04:58:50|13161.49|13041.49|13158.81|13038.81|13161.49|13041.49|13158.81|13038.81|10
1627189140000|2021-07-25 04:59:00|13158.66|13038.66|13159.6|13039.6|13159.63|13039.63|13158.48|13038.48|8
1627189150000|2021-07-25 04:59:10|13158.75|13038.75|13160.02|13040.02|13160.02|13040.02|13158.55|13038.55|8
1627189160000|2021-07-25 04:59:20|13159.58|13039.58|13160.22|13040.22|13160.22|13040.22|13159.52|13039.52|8
1627189170000|2021-07-25 04:59:30|13160.18|13040.18|13163.21|13043.21|13163.21|13043.21|13160.18|13040.18|9
1627189180000|2021-07-25 04:59:40|13163.7|13043.7|13165.13|13045.13|13165.54|13045.54|13163.7|13043.7|10
1627189190000|2021-07-25 04:59:50|13165.22|13045.22|13162.66|13042.66|13165.22|13045.22|13162.66|13042.66|10
1627189200000|2021-07-25 05:00:00|13162.88|13042.88|13162.05|13042.05|13163.89|13043.89|13162.05|13042.05|10
1627189210000|2021-07-25 05:00:10|13162.14|13042.14|13164.05|13044.05|13164.07|13044.07|13162.14|13042.14|9
1627189220000|2021-07-25 05:00:20|13164.31|13044.31|13167.74|13047.74|13167.74|13047.74|13164.31|13044.31|10
1627189230000|2021-07-25 05:00:30|13167.48|13047.48|13168.66|13048.66|13169.41|13049.41|13167.4|13047.4|9
1627189240000|2021-07-25 05:00:40|13169.12|13049.12|13168.94|13048.94|13169.12|13049.12|13168.1|13048.1|9
1627189250000|2021-07-25 05:00:50|13169.4|13049.4|13166.75|13046.75|13169.4|13049.4|13166.75|13046.75|10
1627189260000|2021-07-25 05:01:00|13165.66|13045.66|13165.96|13045.96|13165.96|13045.96|13164.81|13044.81|9
1627189270000|2021-07-25 05:01:10|13166.37|13046.37|13164.84|13044.84|13166.37|13046.37|13164.84|13044.84|9
1627189280000|2021-07-25 05:01:20|13164.75|13044.75|13164.8|13044.8|13164.85|13044.85|13164.6|13044.6|8
1627189290000|2021-07-25 05:01:30|13164.51|13044.51|13164.3|13044.3|13164.8|13044.8|13164.27|13044.27|8
1627189300000|2021-07-25 05:01:40|13164.38|13044.38|13164.81|13044.81|13164.81|13044.81|13164.23|13044.23|9
1627189310000|2021-07-25 05:01:50|13164.83|13044.83|13164.39|13044.39|13165.24|13045.24|13164.39|13044.39|7
1627189320000|2021-07-25 05:02:00|13164.28|13044.28|13164.59|13044.59|13164.83|13044.83|13164.26|13044.26|9
1627189330000|2021-07-25 05:02:10|13164.96|13044.96|13164.9|13044.9|13165.44|13045.44|13164.57|13044.57|9
1627189340000|2021-07-25 05:02:20|13164.28|13044.28|13167.88|13047.88|13167.88|13047.88|13164.28|13044.28|9
1627189350000|2021-07-25 05:02:30|13168.57|13048.57|13170.57|13050.57|13170.82|13050.82|13168.57|13048.57|9
1627189360000|2021-07-25 05:02:40|13171|13051|13172.9|13052.9|13172.9|13052.9|13171|13051|9
1627189370000|2021-07-25 05:02:50|13173.73|13053.73|13176.57|13056.57|13176.57|13056.57|13173.73|13053.73|9
1627189380000|2021-07-25 05:03:00|13176.42|13056.42|13174.87|13054.87|13176.42|13056.42|13174.87|13054.87|10
1627189390000|2021-07-25 05:03:10|13174.94|13054.94|13175.51|13055.51|13175.9|13055.9|13174.94|13054.94|9
1627189400000|2021-07-25 05:03:20|13175.59|13055.59|13176.49|13056.49|13176.49|13056.49|13175.16|13055.16|10
1627189410000|2021-07-25 05:03:30|13176.29|13056.29|13180.25|13060.25|13180.25|13060.25|13176.29|13056.29|10
1627189420000|2021-07-25 05:03:40|13180.49|13060.49|13180.5|13060.5|13180.86|13060.86|13179.92|13059.92|9
1627189430000|2021-07-25 05:03:50|13181.25|13061.25|13180.18|13060.18|13181.32|13061.32|13180.18|13060.18|9
1627189440000|2021-07-25 05:04:00|13180.13|13060.13|13179.76|13059.76|13180.14|13060.14|13179.4|13059.4|10
1627189450000|2021-07-25 05:04:10|13179.71|13059.71|13180.52|13060.52|13180.86|13060.86|13179.71|13059.71|8
1627189460000|2021-07-25 05:04:20|13180.53|13060.53|13183.22|13063.22|13183.22|13063.22|13179.24|13059.24|10
1627189470000|2021-07-25 05:04:30|13183.32|13063.32|13187|13067|13187|13067|13183.28|13063.28|10
1627189480000|2021-07-25 05:04:40|13187.28|13067.28|13189.46|13069.46|13189.73|13069.73|13187.1|13067.1|10
1627189490000|2021-07-25 05:04:50|13188.82|13068.82|13186.81|13066.81|13189.73|13069.73|13186.81|13066.81|10
1627189500000|2021-07-25 05:05:00|13186.82|13066.82|13183.08|13063.08|13186.82|13066.82|13183.08|13063.08|10
1627189510000|2021-07-25 05:05:10|13183.11|13063.11|13180.83|13060.83|13183.15|13063.15|13180.78|13060.78|9
1627189520000|2021-07-25 05:05:20|13180.78|13060.78|13181.78|13061.78|13181.87|13061.87|13180.78|13060.78|8
1627189530000|2021-07-25 05:05:30|13181.85|13061.85|13181|13061|13181.85|13061.85|13180.38|13060.38|9
1627189540000|2021-07-25 05:05:40|13181.34|13061.34|13181.38|13061.38|13181.38|13061.38|13181.17|13061.17|6
1627189550000|2021-07-25 05:05:50|13181.43|13061.43|13182.7|13062.7|13182.7|13062.7|13181.43|13061.43|8
1627189560000|2021-07-25 05:06:00|13182.73|13062.73|13184.7|13064.7|13184.7|13064.7|13182.73|13062.73|10
1627189570000|2021-07-25 05:06:10|13184.95|13064.95|13187.14|13067.14|13187.14|13067.14|13184.95|13064.95|9
1627189580000|2021-07-25 05:06:20|13187.43|13067.43|13188.28|13068.28|13188.31|13068.31|13187.43|13067.43|6
1627189590000|2021-07-25 05:06:30|13188.25|13068.25|13185.72|13065.72|13188.25|13068.25|13185.57|13065.57|10
1627189600000|2021-07-25 05:06:40|13185.86|13065.86|13186.2|13066.2|13186.2|13066.2|13185.86|13065.86|9
1627189610000|2021-07-25 05:06:50|13186.26|13066.26|13186.33|13066.33|13186.56|13066.56|13186.04|13066.04|6
1627189620000|2021-07-25 05:07:00|13186.15|13066.15|13186.86|13066.86|13186.86|13066.86|13186.15|13066.15|9
1627189630000|2021-07-25 05:07:10|13187.11|13067.11|13184.36|13064.36|13187.89|13067.89|13184.36|13064.36|10
1627189640000|2021-07-25 05:07:20|13184.3|13064.3|13182.2|13062.2|13184.32|13064.32|13182.2|13062.2|10
1627189650000|2021-07-25 05:07:30|13182.92|13062.92|13180.04|13060.04|13182.92|13062.92|13180.04|13060.04|9
1627189660000|2021-07-25 05:07:40|13179.95|13059.95|13179.96|13059.96|13180.22|13060.22|13178.86|13058.86|8
1627189670000|2021-07-25 05:07:50|13179.29|13059.29|13179.74|13059.74|13180.24|13060.24|13179.29|13059.29|10
1627189680000|2021-07-25 05:08:00|13178.97|13058.97|13178.25|13058.25|13179.46|13059.46|13178.25|13058.25|10
1627189690000|2021-07-25 05:08:10|13178.16|13058.16|13178|13058|13178.24|13058.24|13177.76|13057.76|9
1627189700000|2021-07-25 05:08:20|13178.2|13058.2|13178.31|13058.31|13178.57|13058.57|13178.08|13058.08|10
1627189710000|2021-07-25 05:08:30|13177.82|13057.82|13177.76|13057.76|13177.82|13057.82|13176.89|13056.89|10
1627189720000|2021-07-25 05:08:40|13177.64|13057.64|13176.85|13056.85|13177.64|13057.64|13176.15|13056.15|8
1627189730000|2021-07-25 05:08:50|13176.96|13056.96|13178.56|13058.56|13178.56|13058.56|13176.9|13056.9|10
1627189740000|2021-07-25 05:09:00|13178.08|13058.08|13176.43|13056.43|13178.08|13058.08|13176.43|13056.43|9
1627189750000|2021-07-25 05:09:10|13177.36|13057.36|13175.59|13055.59|13177.36|13057.36|13175.59|13055.59|10
1627189760000|2021-07-25 05:09:20|13175.6|13055.6|13174.53|13054.53|13175.6|13055.6|13173.66|13053.66|10
1627189770000|2021-07-25 05:09:30|13174.68|13054.68|13174.58|13054.58|13174.68|13054.68|13174.52|13054.52|8
1627189780000|2021-07-25 05:09:40|13174.14|13054.14|13172.03|13052.03|13174.14|13054.14|13172.03|13052.03|10
1627189790000|2021-07-25 05:09:50|13171.29|13051.29|13168.64|13048.64|13171.29|13051.29|13168.64|13048.64|10
1627189800000|2021-07-25 05:10:00|13167.74|13047.74|13166.58|13046.58|13167.81|13047.81|13166.58|13046.58|9
1627189810000|2021-07-25 05:10:10|13166.51|13046.51|13164.78|13044.78|13166.51|13046.51|13164.71|13044.71|10
1627189820000|2021-07-25 05:10:20|13164.6|13044.6|13163.93|13043.93|13164.74|13044.74|13163.86|13043.86|10
1627189830000|2021-07-25 05:10:30|13163.89|13043.89|13163.19|13043.19|13163.89|13043.89|13163.05|13043.05|10
1627189840000|2021-07-25 05:10:40|13163.1|13043.1|13162.7|13042.7|13163.13|13043.13|13161.45|13041.45|9
1627189850000|2021-07-25 05:10:50|13162.59|13042.59|13164.16|13044.16|13164.48|13044.48|13162.59|13042.59|9
1627189860000|2021-07-25 05:11:00|13164.83|13044.83|13166.59|13046.59|13166.59|13046.59|13164.83|13044.83|9
1627189870000|2021-07-25 05:11:10|13166.65|13046.65|13170.63|13050.63|13170.63|13050.63|13166.65|13046.65|10
1627189880000|2021-07-25 05:11:20|13170.45|13050.45|13172.17|13052.17|13172.17|13052.17|13170.45|13050.45|10
1627189890000|2021-07-25 05:11:30|13172.33|13052.33|13172.9|13052.9|13172.9|13052.9|13172.33|13052.33|8
1627189900000|2021-07-25 05:11:40|13172.8|13052.8|13174.5|13054.5|13174.94|13054.94|13171.97|13051.97|9
1627189910000|2021-07-25 05:11:50|13174.77|13054.77|13176.14|13056.14|13176.14|13056.14|13174.3|13054.3|8
1627189920000|2021-07-25 05:12:00|13176.42|13056.42|13175.81|13055.81|13176.44|13056.44|13175.81|13055.81|6
1627189930000|2021-07-25 05:12:10|13175.87|13055.87|13174.91|13054.91|13175.87|13055.87|13174.91|13054.91|8
1627189940000|2021-07-25 05:12:20|13174.63|13054.63|13174.61|13054.61|13174.75|13054.75|13174.56|13054.56|10
1627189950000|2021-07-25 05:12:30|13174.63|13054.63|13174.24|13054.24|13174.67|13054.67|13174.24|13054.24|9
1627189960000|2021-07-25 05:12:40|13174.04|13054.04|13173.26|13053.26|13175.03|13055.03|13173.22|13053.22|10
1627189970000|2021-07-25 05:12:50|13174.22|13054.22|13174.79|13054.79|13174.79|13054.79|13174.22|13054.22|8
1627189980000|2021-07-25 05:13:00|13174.89|13054.89|13173.41|13053.41|13174.89|13054.89|13173.29|13053.29|10
1627189990000|2021-07-25 05:13:10|13173.36|13053.36|13173.55|13053.55|13173.69|13053.69|13172.82|13052.82|9
1627190000000|2021-07-25 05:13:20|13173.45|13053.45|13175.21|13055.21|13175.21|13055.21|13172.97|13052.97|10
1627190010000|2021-07-25 05:13:30|13175.52|13055.52|13176.33|13056.33|13176.33|13056.33|13175.48|13055.48|9
1627190020000|2021-07-25 05:13:40|13176.8|13056.8|13181.22|13061.22|13181.22|13061.22|13176.34|13056.34|9
1627190030000|2021-07-25 05:13:50|13181.51|13061.51|13183.93|13063.93|13184.33|13064.33|13181.26|13061.26|10
1627190040000|2021-07-25 05:14:00|13182.76|13062.76|13183.49|13063.49|13184.77|13064.77|13182.76|13062.76|10
1627190050000|2021-07-25 05:14:10|13183.53|13063.53|13184.74|13064.74|13185.1|13065.1|13183.53|13063.53|10
1627190060000|2021-07-25 05:14:20|13184.39|13064.39|13181.85|13061.85|13184.39|13064.39|13181.85|13061.85|10
1627190070000|2021-07-25 05:14:30|13181.92|13061.92|13181.5|13061.5|13182.38|13062.38|13181.5|13061.5|10
1627190080000|2021-07-25 05:14:40|13181.33|13061.33|13181.76|13061.76|13181.76|13061.76|13180.85|13060.85|10
1627190090000|2021-07-25 05:14:50|13181.62|13061.62|13176.81|13056.81|13181.62|13061.62|13176.81|13056.81|9
1627190100000|2021-07-25 05:15:00|13176.61|13056.61|13173.69|13053.69|13176.63|13056.63|13173.69|13053.69|9
1627190110000|2021-07-25 05:15:10|13173.7|13053.7|13172.73|13052.73|13173.73|13053.73|13172.73|13052.73|10
1627190120000|2021-07-25 05:15:20|13172.29|13052.29|13169.64|13049.64|13172.48|13052.48|13169.64|13049.64|10
1627190130000|2021-07-25 05:15:30|13169.01|13049.01|13171.48|13051.48|13171.48|13051.48|13169.01|13049.01|10
1627190140000|2021-07-25 05:15:40|13171.8|13051.8|13172.53|13052.53|13172.53|13052.53|13171.55|13051.55|10
1627190150000|2021-07-25 05:15:50|13172.1|13052.1|13172.26|13052.26|13172.72|13052.72|13171.64|13051.64|10
1627190160000|2021-07-25 05:16:00|13172.24|13052.24|13174.05|13054.05|13174.05|13054.05|13172.24|13052.24|9
1627190170000|2021-07-25 05:16:10|13174.06|13054.06|13172.56|13052.56|13174.06|13054.06|13172.56|13052.56|8
1627190180000|2021-07-25 05:16:20|13172.09|13052.09|13174.27|13054.27|13174.27|13054.27|13172.09|13052.09|8
1627190190000|2021-07-25 05:16:30|13174.4|13054.4|13176.24|13056.24|13176.24|13056.24|13174.4|13054.4|10
1627190200000|2021-07-25 05:16:40|13176.27|13056.27|13178.32|13058.32|13178.32|13058.32|13175.32|13055.32|8
1627190210000|2021-07-25 05:16:50|13178.38|13058.38|13179.75|13059.75|13179.75|13059.75|13178.38|13058.38|9
1627190220000|2021-07-25 05:17:00|13179.84|13059.84|13181.87|13061.87|13181.87|13061.87|13179.79|13059.79|10
1627190230000|2021-07-25 05:17:10|13182.02|13062.02|13184.35|13064.35|13184.35|13064.35|13181.51|13061.51|10
1627190240000|2021-07-25 05:17:20|13184.54|13064.54|13183.66|13063.66|13184.54|13064.54|13183.36|13063.36|10
1627190250000|2021-07-25 05:17:30|13183.76|13063.76|13185.9|13065.9|13185.9|13065.9|13183.76|13063.76|9
1627190260000|2021-07-25 05:17:40|13185.98|13065.98|13186.87|13066.87|13187.18|13067.18|13185.78|13065.78|10
1627190270000|2021-07-25 05:17:50|13187.05|13067.05|13187.63|13067.63|13188.53|13068.53|13187.05|13067.05|9
1627190280000|2021-07-25 05:18:00|13188.51|13068.51|13185.94|13065.94|13188.51|13068.51|13185.94|13065.94|10
1627190290000|2021-07-25 05:18:10|13185.8|13065.8|13185.78|13065.78|13186.52|13066.52|13185.72|13065.72|10
1627190300000|2021-07-25 05:18:20|13184.64|13064.64|13185.42|13065.42|13185.48|13065.48|13184.64|13064.64|9
1627190310000|2021-07-25 05:18:30|13185.31|13065.31|13186.03|13066.03|13186.47|13066.47|13185.31|13065.31|9
1627190320000|2021-07-25 05:18:40|13186.16|13066.16|13185.1|13065.1|13186.16|13066.16|13184.97|13064.97|10
1627190330000|2021-07-25 05:18:50|13183.8|13063.8|13182.65|13062.65|13184.38|13064.38|13182.63|13062.63|10
1627190340000|2021-07-25 05:19:00|13183.96|13063.96|13184.61|13064.61|13184.61|13064.61|13183.42|13063.42|9
1627190350000|2021-07-25 05:19:10|13184.54|13064.54|13185.45|13065.45|13185.45|13065.45|13184.54|13064.54|8
1627190360000|2021-07-25 05:19:20|13185.74|13065.74|13186.36|13066.36|13186.36|13066.36|13185.25|13065.25|10
1627190370000|2021-07-25 05:19:30|13185.43|13065.43|13185.22|13065.22|13185.64|13065.64|13185.2|13065.2|8
1627190380000|2021-07-25 05:19:40|13186.2|13066.2|13185.73|13065.73|13186.22|13066.22|13185.73|13065.73|7
1627190390000|2021-07-25 05:19:50|13185.7|13065.7|13184|13064|13185.7|13065.7|13184|13064|10
1627190400000|2021-07-25 05:20:00|13184.01|13064.01|13180.21|13060.21|13184.01|13064.01|13180.21|13060.21|9
1627190410000|2021-07-25 05:20:10|13180.2|13060.2|13180.41|13060.41|13180.91|13060.91|13179.78|13059.78|10
1627190420000|2021-07-25 05:20:20|13180.3|13060.3|13178.66|13058.66|13180.3|13060.3|13178.66|13058.66|10
1627190430000|2021-07-25 05:20:30|13178.41|13058.41|13177.49|13057.49|13178.41|13058.41|13177.17|13057.17|10
1627190440000|2021-07-25 05:20:40|13177.11|13057.11|13177.63|13057.63|13177.79|13057.79|13177.11|13057.11|8
1627190450000|2021-07-25 05:20:50|13177.67|13057.67|13178.38|13058.38|13178.38|13058.38|13177.21|13057.21|7
1627190460000|2021-07-25 05:21:00|13178.36|13058.36|13178.67|13058.67|13178.93|13058.93|13178.36|13058.36|8
1627190470000|2021-07-25 05:21:10|13178.95|13058.95|13180.07|13060.07|13180.07|13060.07|13178.92|13058.92|10
1627190480000|2021-07-25 05:21:20|13180.17|13060.17|13181.37|13061.37|13181.37|13061.37|13179.77|13059.77|9
1627190490000|2021-07-25 05:21:30|13181.4|13061.4|13182.15|13062.15|13182.23|13062.23|13181.4|13061.4|9
1627190500000|2021-07-25 05:21:40|13181.97|13061.97|13182.65|13062.65|13182.78|13062.78|13181.97|13061.97|10
1627190510000|2021-07-25 05:21:50|13182.66|13062.66|13182.22|13062.22|13183.18|13063.18|13182.06|13062.06|10
1627190520000|2021-07-25 05:22:00|13182.31|13062.31|13183.18|13063.18|13183.33|13063.33|13182.31|13062.31|10
1627190530000|2021-07-25 05:22:10|13183.86|13063.86|13183.47|13063.47|13183.86|13063.86|13182.59|13062.59|10
1627190540000|2021-07-25 05:22:20|13183.74|13063.74|13185.09|13065.09|13185.15|13065.15|13183.74|13063.74|8
1627190550000|2021-07-25 05:22:30|13184.84|13064.84|13185.88|13065.88|13185.88|13065.88|13184.84|13064.84|10
1627190560000|2021-07-25 05:22:40|13186.14|13066.14|13190.55|13070.55|13190.55|13070.55|13186.14|13066.14|10
1627190570000|2021-07-25 05:22:50|13190.45|13070.45|13189.68|13069.68|13190.78|13070.78|13189.52|13069.52|8
1627190580000|2021-07-25 05:23:00|13189.67|13069.67|13188.98|13068.98|13189.67|13069.67|13188.33|13068.33|10
1627190590000|2021-07-25 05:23:10|13189.87|13069.87|13189.63|13069.63|13189.87|13069.87|13189.38|13069.38|10
1627190600000|2021-07-25 05:23:20|13189.52|13069.52|13189.96|13069.96|13189.96|13069.96|13189.37|13069.37|10
1627190610000|2021-07-25 05:23:30|13190.34|13070.34|13207.94|13087.94|13207.94|13087.94|13190.34|13070.34|9
1627190620000|2021-07-25 05:23:40|13207.61|13087.61|13219.82|13099.82|13219.82|13099.82|13207.61|13087.61|10
1627190630000|2021-07-25 05:23:50|13221.15|13101.15|13210.06|13090.06|13221.61|13101.61|13210.06|13090.06|10
1627190640000|2021-07-25 05:24:00|13209.44|13089.44|13204.08|13084.08|13209.44|13089.44|13204.08|13084.08|10
1627190650000|2021-07-25 05:24:10|13203.46|13083.46|13185.35|13065.35|13203.46|13083.46|13185.35|13065.35|10
1627190660000|2021-07-25 05:24:20|13185.36|13065.36|13178.92|13058.92|13185.36|13065.36|13178.92|13058.92|10
1627190670000|2021-07-25 05:24:30|13178.94|13058.94|13167.24|13047.24|13178.94|13058.94|13167.24|13047.24|10
1627190680000|2021-07-25 05:24:40|13167.11|13047.11|13159.2|13039.2|13167.63|13047.63|13159.2|13039.2|10
1627190690000|2021-07-25 05:24:50|13158.69|13038.69|13150.97|13030.97|13158.69|13038.69|13150.37|13030.37|10
1627190700000|2021-07-25 05:25:00|13147.7|13027.7|13139.22|13019.22|13148.64|13028.64|13139.22|13019.22|10
1627190710000|2021-07-25 05:25:10|13139.26|13019.26|13140.97|13020.97|13141.33|13021.33|13139.26|13019.26|10
1627190720000|2021-07-25 05:25:20|13140.84|13020.84|13137.39|13017.39|13140.84|13020.84|13137.39|13017.39|10
1627190730000|2021-07-25 05:25:30|13137.33|13017.33|13132.25|13012.25|13137.33|13017.33|13132.25|13012.25|10
1627190740000|2021-07-25 05:25:40|13131.85|13011.85|13129.67|13009.67|13131.96|13011.96|13129.67|13009.67|10
1627190750000|2021-07-25 05:25:50|13128.16|13008.16|13121.65|13001.65|13128.16|13008.16|13121.65|13001.65|10
1627190760000|2021-07-25 05:26:00|13120.71|13000.71|13112.8|12992.8|13120.79|13000.79|13112.8|12992.8|9
1627190770000|2021-07-25 05:26:10|13112.6|12992.6|13105.93|12985.93|13112.6|12992.6|13105.74|12985.74|10
1627190780000|2021-07-25 05:26:20|13106.08|12986.08|13101.41|12981.41|13106.08|12986.08|13101.41|12981.41|10
1627190790000|2021-07-25 05:26:30|13102.54|12982.54|13102.93|12982.93|13103.97|12983.97|13102.54|12982.54|10
1627190800000|2021-07-25 05:26:40|13102.66|12982.66|13101.54|12981.54|13102.66|12982.66|13101.54|12981.54|10
1627190810000|2021-07-25 05:26:50|13101.02|12981.02|13100|12980|13101.02|12981.02|13099.77|12979.77|9
1627190820000|2021-07-25 05:27:00|13100.15|12980.15|13103.51|12983.51|13103.75|12983.75|13100.15|12980.15|10
1627190830000|2021-07-25 05:27:10|13103.72|12983.72|13111.06|12991.06|13111.06|12991.06|13103.72|12983.72|10
1627190840000|2021-07-25 05:27:20|13111.42|12991.42|13113.67|12993.67|13113.83|12993.83|13111.42|12991.42|10
1627190850000|2021-07-25 05:27:30|13114.27|12994.27|13115.37|12995.37|13115.37|12995.37|13113.64|12993.64|10
1627190860000|2021-07-25 05:27:40|13115.11|12995.11|13119.66|12999.66|13119.66|12999.66|13115.11|12995.11|10
1627190870000|2021-07-25 05:27:50|13119.95|12999.95|13121.35|13001.35|13121.35|13001.35|13119.39|12999.39|10
1627190880000|2021-07-25 05:28:00|13121.38|13001.38|13124.17|13004.17|13124.68|13004.68|13121.38|13001.38|10
1627190890000|2021-07-25 05:28:10|13124.1|13004.1|13120.62|13000.62|13124.1|13004.1|13120.62|13000.62|10
1627190900000|2021-07-25 05:28:20|13120.17|13000.17|13118.47|12998.47|13120.17|13000.17|13118.13|12998.13|10
1627190910000|2021-07-25 05:28:30|13118.45|12998.45|13115.82|12995.82|13118.66|12998.66|13115.82|12995.82|10
1627190920000|2021-07-25 05:28:40|13115.61|12995.61|13113.84|12993.84|13115.61|12995.61|13113.63|12993.63|7
1627190930000|2021-07-25 05:28:50|13113.79|12993.79|13111.64|12991.64|13113.93|12993.93|13111.64|12991.64|10
1627190940000|2021-07-25 05:29:00|13111.38|12991.38|13111.06|12991.06|13111.39|12991.39|13109.38|12989.38|10
1627190950000|2021-07-25 05:29:10|13111.39|12991.39|13113.81|12993.81|13113.81|12993.81|13111.31|12991.31|10
1627190960000|2021-07-25 05:29:20|13114.14|12994.14|13113.86|12993.86|13114.22|12994.22|13112.83|12992.83|10
1627190970000|2021-07-25 05:29:30|13113.92|12993.92|13113.66|12993.66|13114.51|12994.51|13113.66|12993.66|10
1627190980000|2021-07-25 05:29:40|13114.71|12994.71|13115.52|12995.52|13115.52|12995.52|13114.12|12994.12|10
1627190990000|2021-07-25 05:29:50|13115.5|12995.5|13114.32|12994.32|13115.75|12995.75|13114.24|12994.24|10
1627191000000|2021-07-25 05:30:00|13114.01|12994.01|13110.97|12990.97|13114.01|12994.01|13110.97|12990.97|10
1627191010000|2021-07-25 05:30:10|13110.81|12990.81|13112.52|12992.52|13112.53|12992.53|13110.77|12990.77|10
1627191020000|2021-07-25 05:30:20|13112.7|12992.7|13110.63|12990.63|13112.7|12992.7|13110.54|12990.54|10
1627191030000|2021-07-25 05:30:30|13110.37|12990.37|13108.76|12988.76|13110.37|12990.37|13108.44|12988.44|10
1627191040000|2021-07-25 05:30:40|13108.56|12988.56|13107.09|12987.09|13109.12|12989.12|13107.09|12987.09|10
1627191050000|2021-07-25 05:30:50|13106.71|12986.71|13107.56|12987.56|13107.64|12987.64|13106.71|12986.71|10
1627191060000|2021-07-25 05:31:00|13108.27|12988.27|13109.76|12989.76|13109.76|12989.76|13108.24|12988.24|10
1627191070000|2021-07-25 05:31:10|13110.44|12990.44|13110.99|12990.99|13111.57|12991.57|13110.44|12990.44|10
1627191080000|2021-07-25 05:31:20|13111.09|12991.09|13112.36|12992.36|13112.36|12992.36|13111.07|12991.07|8
1627191090000|2021-07-25 05:31:30|13112.68|12992.68|13114.27|12994.27|13114.33|12994.33|13112.68|12992.68|9
1627191100000|2021-07-25 05:31:40|13114.4|12994.4|13116.91|12996.91|13116.91|12996.91|13114.4|12994.4|7
1627191110000|2021-07-25 05:31:50|13116.87|12996.87|13117.16|12997.16|13117.16|12997.16|13116.25|12996.25|8
1627191120000|2021-07-25 05:32:00|13117.26|12997.26|13115.21|12995.21|13117.26|12997.26|13115.15|12995.15|9
1627191130000|2021-07-25 05:32:10|13114.72|12994.72|13106.61|12986.61|13114.72|12994.72|13106.61|12986.61|10
1627191140000|2021-07-25 05:32:20|13106.88|12986.88|13107.33|12987.33|13107.88|12987.88|13106.84|12986.84|10
1627191150000|2021-07-25 05:32:30|13107.51|12987.51|13108.79|12988.79|13108.79|12988.79|13107.37|12987.37|10
1627191160000|2021-07-25 05:32:40|13109.48|12989.48|13111.98|12991.98|13112.06|12992.06|13109.48|12989.48|10
1627191170000|2021-07-25 05:32:50|13112.64|12992.64|13113.57|12993.57|13113.57|12993.57|13112.64|12992.64|9
1627191180000|2021-07-25 05:33:00|13113.55|12993.55|13114.91|12994.91|13114.91|12994.91|13113.53|12993.53|10
1627191190000|2021-07-25 05:33:10|13115.35|12995.35|13120.46|13000.46|13120.46|13000.46|13115.35|12995.35|10
1627191200000|2021-07-25 05:33:20|13120.23|13000.23|13123.55|13003.55|13123.55|13003.55|13119.96|12999.96|10
1627191210000|2021-07-25 05:33:30|13123.51|13003.51|13123.2|13003.2|13124.08|13004.08|13123.01|13003.01|10
1627191220000|2021-07-25 05:33:40|13122.96|13002.96|13122.56|13002.56|13123.91|13003.91|13122.56|13002.56|10
1627191230000|2021-07-25 05:33:50|13122.22|13002.22|13121.05|13001.05|13122.4|13002.4|13121.01|13001.01|9
1627191240000|2021-07-25 05:34:00|13121.13|13001.13|13121.58|13001.58|13121.89|13001.89|13120.85|13000.85|9
1627191250000|2021-07-25 05:34:10|13120.76|13000.76|13121.44|13001.44|13121.58|13001.58|13120.53|13000.53|8
1627191260000|2021-07-25 05:34:20|13121.72|13001.72|13123.08|13003.08|13123.08|13003.08|13121.72|13001.72|7
1627191270000|2021-07-25 05:34:30|13123.16|13003.16|13124.24|13004.24|13124.42|13004.42|13123.16|13003.16|10
1627191280000|2021-07-25 05:34:40|13125.44|13005.44|13126.14|13006.14|13126.14|13006.14|13125.44|13005.44|9
1627191290000|2021-07-25 05:34:50|13126.43|13006.43|13130.42|13010.42|13130.42|13010.42|13126.43|13006.43|9
1627191300000|2021-07-25 05:35:00|13130.5|13010.5|13132.97|13012.97|13133.16|13013.16|13130.5|13010.5|10
1627191310000|2021-07-25 05:35:10|13132.91|13012.91|13133.82|13013.82|13134.52|13014.52|13131.67|13011.67|10
1627191320000|2021-07-25 05:35:20|13133.47|13013.47|13134.68|13014.68|13134.68|13014.68|13133.47|13013.47|10
1627191330000|2021-07-25 05:35:30|13134.42|13014.42|13133.75|13013.75|13134.43|13014.43|13133.75|13013.75|10
1627191340000|2021-07-25 05:35:40|13133.56|13013.56|13132.64|13012.64|13133.63|13013.63|13132.26|13012.26|9
1627191350000|2021-07-25 05:35:50|13132.7|13012.7|13132.06|13012.06|13132.84|13012.84|13131.9|13011.9|8
1627191360000|2021-07-25 05:36:00|13131.31|13011.31|13131.79|13011.79|13131.79|13011.79|13130.42|13010.42|7
1627191370000|2021-07-25 05:36:10|13131.8|13011.8|13129.14|13009.14|13131.8|13011.8|13128.71|13008.71|9
1627191380000|2021-07-25 05:36:20|13129.15|13009.15|13128.94|13008.94|13129.25|13009.25|13128.74|13008.74|9
1627191390000|2021-07-25 05:36:30|13128.85|13008.85|13129.58|13009.58|13129.6|13009.6|13128.44|13008.44|9
1627191400000|2021-07-25 05:36:40|13129.6|13009.6|13129.46|13009.46|13130.15|13010.15|13129.28|13009.28|10
1627191410000|2021-07-25 05:36:50|13130.69|13010.69|13133.67|13013.67|13133.67|13013.67|13130.69|13010.69|10
1627191420000|2021-07-25 05:37:00|13134.59|13014.59|13134.26|13014.26|13134.63|13014.63|13134.09|13014.09|9
1627191430000|2021-07-25 05:37:10|13134.25|13014.25|13134.79|13014.79|13134.79|13014.79|13134.24|13014.24|10
1627191440000|2021-07-25 05:37:20|13135.02|13015.02|13134.15|13014.15|13135.07|13015.07|13134.14|13014.14|10
1627191450000|2021-07-25 05:37:30|13134.03|13014.03|13133.06|13013.06|13134.03|13014.03|13132.74|13012.74|10
1627191460000|2021-07-25 05:37:40|13132.93|13012.93|13133.55|13013.55|13133.55|13013.55|13132.64|13012.64|8
1627191470000|2021-07-25 05:37:50|13133.62|13013.62|13133.17|13013.17|13133.91|13013.91|13133.17|13013.17|8
1627191480000|2021-07-25 05:38:00|13133.34|13013.34|13133.5|13013.5|13133.68|13013.68|13133.34|13013.34|8
1627191490000|2021-07-25 05:38:10|13133.59|13013.59|13133.78|13013.78|13134.02|13014.02|13133.59|13013.59|8
1627191500000|2021-07-25 05:38:20|13133.97|13013.97|13133.94|13013.94|13134.2|13014.2|13133.32|13013.32|6
1627191510000|2021-07-25 05:38:30|13134.41|13014.41|13135.51|13015.51|13136.07|13016.07|13134.41|13014.41|10
1627191520000|2021-07-25 05:38:40|13136.1|13016.1|13136.26|13016.26|13136.91|13016.91|13135.83|13015.83|9
1627191530000|2021-07-25 05:38:50|13136.29|13016.29|13137.2|13017.2|13137.2|13017.2|13136.18|13016.18|9
1627191540000|2021-07-25 05:39:00|13138.59|13018.59|13138.18|13018.18|13139.09|13019.09|13138.18|13018.18|8
1627191550000|2021-07-25 05:39:10|13138.19|13018.19|13140.54|13020.54|13140.54|13020.54|13138.19|13018.19|9
1627191560000|2021-07-25 05:39:20|13140.52|13020.52|13141.15|13021.15|13141.17|13021.17|13140.52|13020.52|10
1627191570000|2021-07-25 05:39:30|13142.08|13022.08|13144.74|13024.74|13144.78|13024.78|13142.08|13022.08|10
1627191580000|2021-07-25 05:39:40|13144.88|13024.88|13146.93|13026.93|13146.93|13026.93|13144.88|13024.88|10
1627191590000|2021-07-25 05:39:50|13146.8|13026.8|13146.69|13026.69|13147.59|13027.59|13146.53|13026.53|9
1627191600000|2021-07-25 05:40:00|13146.83|13026.83|13145.49|13025.49|13147.27|13027.27|13145.49|13025.49|10
1627191610000|2021-07-25 05:40:10|13145.52|13025.52|13142.64|13022.64|13145.52|13025.52|13142.64|13022.64|10
1627191620000|2021-07-25 05:40:20|13142.63|13022.63|13142.16|13022.16|13142.88|13022.88|13142.16|13022.16|9
1627191630000|2021-07-25 05:40:30|13142.1|13022.1|13141.82|13021.82|13142.1|13022.1|13141.82|13021.82|6
1627191640000|2021-07-25 05:40:40|13141.69|13021.69|13141.61|13021.61|13141.84|13021.84|13141.6|13021.6|9
1627191650000|2021-07-25 05:40:50|13141.73|13021.73|13142.88|13022.88|13143.02|13023.02|13141.73|13021.73|9
1627191660000|2021-07-25 05:41:00|13143.07|13023.07|13144.67|13024.67|13144.67|13024.67|13142.92|13022.92|8
1627191670000|2021-07-25 05:41:10|13144.41|13024.41|13144.89|13024.89|13145.76|13025.76|13144.4|13024.4|8
1627191680000|2021-07-25 05:41:20|13145.11|13025.11|13146.1|13026.1|13146.1|13026.1|13145.11|13025.11|8
1627191690000|2021-07-25 05:41:30|13146.27|13026.27|13148.72|13028.72|13148.72|13028.72|13146.27|13026.27|10
1627191700000|2021-07-25 05:41:40|13149.12|13029.12|13151.2|13031.2|13151.2|13031.2|13149.12|13029.12|10
1627191710000|2021-07-25 05:41:50|13151.18|13031.18|13150.49|13030.49|13153.59|13033.59|13150.32|13030.32|10
1627191720000|2021-07-25 05:42:00|13150.35|13030.35|13148.84|13028.84|13150.67|13030.67|13148.84|13028.84|9
1627191730000|2021-07-25 05:42:10|13149.72|13029.72|13153.27|13033.27|13153.27|13033.27|13149.72|13029.72|9
1627191740000|2021-07-25 05:42:20|13153.07|13033.07|13154.62|13034.62|13154.91|13034.91|13153.07|13033.07|9
1627191750000|2021-07-25 05:42:30|13154.71|13034.71|13154.56|13034.56|13155.16|13035.16|13154.56|13034.56|9
1627191760000|2021-07-25 05:42:40|13154.59|13034.59|13155.02|13035.02|13155.27|13035.27|13154|13034|9
1627191770000|2021-07-25 05:42:50|13155.07|13035.07|13154.83|13034.83|13155.23|13035.23|13154.83|13034.83|8
1627191780000|2021-07-25 05:43:00|13154.77|13034.77|13154.61|13034.61|13155.03|13035.03|13154.57|13034.57|8
1627191790000|2021-07-25 05:43:10|13154.69|13034.69|13153.29|13033.29|13154.69|13034.69|13153.29|13033.29|10
1627191800000|2021-07-25 05:43:20|13153.18|13033.18|13149.43|13029.43|13153.18|13033.18|13149.43|13029.43|10
1627191810000|2021-07-25 05:43:30|13149.14|13029.14|13148.6|13028.6|13149.14|13029.14|13148.54|13028.54|10
1627191820000|2021-07-25 05:43:40|13148.86|13028.86|13149.28|13029.28|13149.28|13029.28|13148.61|13028.61|10
1627191830000|2021-07-25 05:43:50|13149.65|13029.65|13150.52|13030.52|13150.89|13030.89|13149.65|13029.65|10
1627191840000|2021-07-25 05:44:00|13150.49|13030.49|13150.17|13030.17|13150.49|13030.49|13150.01|13030.01|9
1627191850000|2021-07-25 05:44:10|13150.27|13030.27|13150.22|13030.22|13150.4|13030.4|13149.24|13029.24|10
1627191860000|2021-07-25 05:44:20|13150.19|13030.19|13149.17|13029.17|13150.28|13030.28|13149.17|13029.17|9
1627191870000|2021-07-25 05:44:30|13149.38|13029.38|13145.44|13025.44|13149.43|13029.43|13145.44|13025.44|10
1627191880000|2021-07-25 05:44:40|13144.82|13024.82|13144.33|13024.33|13144.82|13024.82|13143.43|13023.43|10
1627191890000|2021-07-25 05:44:50|13145.15|13025.15|13145.2|13025.2|13145.81|13025.81|13145.15|13025.15|10
1627191900000|2021-07-25 05:45:00|13145.1|13025.1|13145.01|13025.01|13145.1|13025.1|13144.45|13024.45|10
1627191910000|2021-07-25 05:45:10|13145.08|13025.08|13142.78|13022.78|13145.2|13025.2|13142.78|13022.78|10
1627191920000|2021-07-25 05:45:20|13142.59|13022.59|13139.26|13019.26|13142.59|13022.59|13139.26|13019.26|9
1627191930000|2021-07-25 05:45:30|13138.65|13018.65|13136.63|13016.63|13138.65|13018.65|13136.63|13016.63|10
1627191940000|2021-07-25 05:45:40|13135.65|13015.65|13133.37|13013.37|13135.85|13015.85|13133.37|13013.37|9
1627191950000|2021-07-25 05:45:50|13133.41|13013.41|13134.05|13014.05|13134.05|13014.05|13133.41|13013.41|10
1627191960000|2021-07-25 05:46:00|13134.37|13014.37|13133.08|13013.08|13134.68|13014.68|13133.08|13013.08|9
1627191970000|2021-07-25 05:46:10|13132.93|13012.93|13132.55|13012.55|13133.77|13013.77|13132.55|13012.55|10
1627191980000|2021-07-25 05:46:20|13132.26|13012.26|13131.2|13011.2|13132.31|13012.31|13131.2|13011.2|10
1627191990000|2021-07-25 05:46:30|13130.78|13010.78|13126.31|13006.31|13130.78|13010.78|13126.31|13006.31|10
1627192000000|2021-07-25 05:46:40|13126.12|13006.12|13125.49|13005.49|13126.12|13006.12|13125.36|13005.36|10
1627192010000|2021-07-25 05:46:50|13124.99|13004.99|13123.66|13003.66|13124.99|13004.99|13123.66|13003.66|8
1627192020000|2021-07-25 05:47:00|13124.44|13004.44|13123.07|13003.07|13124.44|13004.44|13123.07|13003.07|9
1627192030000|2021-07-25 05:47:10|13122.9|13002.9|13123.07|13003.07|13123.43|13003.43|13122.72|13002.72|9
1627192040000|2021-07-25 05:47:20|13122.99|13002.99|13121.14|13001.14|13123.2|13003.2|13120.97|13000.97|8
1627192050000|2021-07-25 05:47:30|13121.27|13001.27|13121.78|13001.78|13121.99|13001.99|13121.23|13001.23|7
1627192060000|2021-07-25 05:47:40|13121.49|13001.49|13121.14|13001.14|13121.54|13001.54|13121.01|13001.01|9
1627192070000|2021-07-25 05:47:50|13121.17|13001.17|13119.6|12999.6|13121.19|13001.19|13119.6|12999.6|10
1627192080000|2021-07-25 05:48:00|13119.55|12999.55|13119.48|12999.48|13119.62|12999.62|13119.45|12999.45|7
1627192090000|2021-07-25 05:48:10|13119.96|12999.96|13115.86|12995.86|13119.96|12999.96|13115.86|12995.86|10
1627192100000|2021-07-25 05:48:20|13114.62|12994.62|13113.83|12993.83|13114.62|12994.62|13112.88|12992.88|10
1627192110000|2021-07-25 05:48:30|13113.84|12993.84|13113.02|12993.02|13113.94|12993.94|13113.02|12993.02|8
1627192120000|2021-07-25 05:48:40|13112.43|12992.43|13110.94|12990.94|13112.43|12992.43|13110.94|12990.94|10
1627192130000|2021-07-25 05:48:50|13110.92|12990.92|13110.01|12990.01|13110.92|12990.92|13109.6|12989.6|7
1627192140000|2021-07-25 05:49:00|13110.04|12990.04|13112.14|12992.14|13112.14|12992.14|13110.04|12990.04|8
1627192150000|2021-07-25 05:49:10|13112.81|12992.81|13111.95|12991.95|13113.74|12993.74|13111.67|12991.67|9
1627192160000|2021-07-25 05:49:20|13111.94|12991.94|13113.09|12993.09|13113.12|12993.12|13111.94|12991.94|10
1627192170000|2021-07-25 05:49:30|13113.1|12993.1|13114.13|12994.13|13114.13|12994.13|13113.1|12993.1|10
1627192180000|2021-07-25 05:49:40|13114.17|12994.17|13115.15|12995.15|13115.15|12995.15|13114.17|12994.17|8
1627192190000|2021-07-25 05:49:50|13115.31|12995.31|13118.35|12998.35|13118.5|12998.5|13115.31|12995.31|9
1627192200000|2021-07-25 05:50:00|13118.56|12998.56|13120.48|13000.48|13120.72|13000.72|13118.56|12998.56|7
1627192210000|2021-07-25 05:50:10|13120.5|13000.5|13120.53|13000.53|13121.03|13001.03|13119.88|12999.88|9
1627192220000|2021-07-25 05:50:20|13120.86|13000.86|13122.42|13002.42|13122.42|13002.42|13120.81|13000.81|10
1627192230000|2021-07-25 05:50:30|13122.53|13002.53|13123.04|13003.04|13123.37|13003.37|13122.53|13002.53|8
1627192240000|2021-07-25 05:50:40|13123.23|13003.23|13124.45|13004.45|13124.47|13004.47|13123.13|13003.13|6
1627192250000|2021-07-25 05:50:50|13125.6|13005.6|13125.6|13005.6|13125.61|13005.61|13124.64|13004.64|8
1627192260000|2021-07-25 05:51:00|13125.61|13005.61|13126.14|13006.14|13126.14|13006.14|13125.47|13005.47|8
1627192270000|2021-07-25 05:51:10|13126.18|13006.18|13125.93|13005.93|13126.33|13006.33|13125.24|13005.24|8
1627192280000|2021-07-25 05:51:20|13125.91|13005.91|13123.05|13003.05|13125.92|13005.92|13123|13003|10
1627192290000|2021-07-25 05:51:30|13122.87|13002.87|13121.01|13001.01|13122.87|13002.87|13120.55|13000.55|10
1627192300000|2021-07-25 05:51:40|13120.92|13000.92|13120.63|13000.63|13121.02|13001.02|13120.63|13000.63|8
1627192310000|2021-07-25 05:51:50|13120.6|13000.6|13118.52|12998.52|13120.6|13000.6|13118.52|12998.52|8
1627192320000|2021-07-25 05:52:00|13118.5|12998.5|13118.98|12998.98|13118.98|12998.98|13118.38|12998.38|9
1627192330000|2021-07-25 05:52:10|13118.83|12998.83|13119.6|12999.6|13119.6|12999.6|13118.07|12998.07|10
1627192340000|2021-07-25 05:52:20|13119.47|12999.47|13120.78|13000.78|13120.78|13000.78|13119.47|12999.47|7
1627192350000|2021-07-25 05:52:30|13120.79|13000.79|13119.69|12999.69|13120.79|13000.79|13119.69|12999.69|8
1627192360000|2021-07-25 05:52:40|13119.81|12999.81|13120.01|13000.01|13120.01|13000.01|13119.81|12999.81|5
1627192370000|2021-07-25 05:52:50|13119.87|12999.87|13120.8|13000.8|13120.8|13000.8|13119.71|12999.71|4
1627192380000|2021-07-25 05:53:00|13120.85|13000.85|13121.07|13001.07|13121.26|13001.26|13120.83|13000.83|8
1627192390000|2021-07-25 05:53:10|13121.06|13001.06|13121.51|13001.51|13121.96|13001.96|13120.5|13000.5|9
1627192400000|2021-07-25 05:53:20|13121.31|13001.31|13121.21|13001.21|13121.44|13001.44|13121.21|13001.21|7
1627192410000|2021-07-25 05:53:30|13120.11|13000.11|13119.37|12999.37|13120.11|13000.11|13119.1|12999.1|8
1627192420000|2021-07-25 05:53:40|13119.46|12999.46|13121.47|13001.47|13121.47|13001.47|13119.26|12999.26|9
1627192430000|2021-07-25 05:53:50|13121.79|13001.79|13122.72|13002.72|13122.72|13002.72|13120.88|13000.88|10
1627192440000|2021-07-25 05:54:00|13122.73|13002.73|13125.58|13005.58|13125.58|13005.58|13122.73|13002.73|9
1627192450000|2021-07-25 05:54:10|13125.65|13005.65|13127.36|13007.36|13127.61|13007.61|13125.65|13005.65|9
1627192460000|2021-07-25 05:54:20|13127.35|13007.35|13127.59|13007.59|13127.59|13007.59|13126.27|13006.27|8
1627192470000|2021-07-25 05:54:30|13127.79|13007.79|13128.45|13008.45|13128.45|13008.45|13127.79|13007.79|9
1627192480000|2021-07-25 05:54:40|13128.35|13008.35|13128.18|13008.18|13128.42|13008.42|13128.18|13008.18|6
1627192490000|2021-07-25 05:54:50|13128.16|13008.16|13128.95|13008.95|13129.66|13009.66|13128.16|13008.16|9
1627192500000|2021-07-25 05:55:00|13129.11|13009.11|13129|13009|13129.3|13009.3|13128.8|13008.8|6
1627192510000|2021-07-25 05:55:10|13128.99|13008.99|13130.08|13010.08|13130.26|13010.26|13128.99|13008.99|8
1627192520000|2021-07-25 05:55:20|13130.16|13010.16|13130.76|13010.76|13131.8|13011.8|13130.16|13010.16|9
1627192530000|2021-07-25 05:55:30|13130.79|13010.79|13131.03|13011.03|13131.28|13011.28|13130.76|13010.76|8
1627192540000|2021-07-25 05:55:40|13131.36|13011.36|13131.17|13011.17|13131.76|13011.76|13131.17|13011.17|10
1627192550000|2021-07-25 05:55:50|13131.13|13011.13|13130.9|13010.9|13131.18|13011.18|13130.9|13010.9|8
1627192560000|2021-07-25 05:56:00|13130.87|13010.87|13130.81|13010.81|13130.87|13010.87|13130.62|13010.62|9
1627192570000|2021-07-25 05:56:10|13130.87|13010.87|13129.52|13009.52|13130.87|13010.87|13129.52|13009.52|8
1627192580000|2021-07-25 05:56:20|13129.2|13009.2|13124.08|13004.08|13129.2|13009.2|13124.08|13004.08|10
1627192590000|2021-07-25 05:56:30|13123.91|13003.91|13124|13004|13124.15|13004.15|13123.52|13003.52|8
1627192600000|2021-07-25 05:56:40|13124.18|13004.18|13120.51|13000.51|13124.28|13004.28|13120.51|13000.51|10
1627192610000|2021-07-25 05:56:50|13120.5|13000.5|13121.23|13001.23|13122.23|13002.23|13120.49|13000.49|9
1627192620000|2021-07-25 05:57:00|13121.65|13001.65|13121.53|13001.53|13121.7|13001.7|13121.47|13001.47|8
1627192630000|2021-07-25 05:57:10|13121.71|13001.71|13121.55|13001.55|13121.71|13001.71|13121.4|13001.4|8
1627192640000|2021-07-25 05:57:20|13121.8|13001.8|13122.63|13002.63|13122.63|13002.63|13121.72|13001.72|9
1627192650000|2021-07-25 05:57:30|13122.66|13002.66|13123.02|13003.02|13123.02|13003.02|13122.66|13002.66|9
1627192660000|2021-07-25 05:57:40|13123.03|13003.03|13123.29|13003.29|13123.29|13003.29|13123.03|13003.03|4
1627192670000|2021-07-25 05:57:50|13123.41|13003.41|13121.79|13001.79|13123.5|13003.5|13121.79|13001.79|9
1627192680000|2021-07-25 05:58:00|13121.74|13001.74|13121.94|13001.94|13121.94|13001.94|13121.63|13001.63|10
1627192690000|2021-07-25 05:58:10|13123.07|13003.07|13123.33|13003.33|13123.33|13003.33|13122.02|13002.02|10
1627192700000|2021-07-25 05:58:20|13122.71|13002.71|13121.92|13001.92|13122.71|13002.71|13121.89|13001.89|10
1627192710000|2021-07-25 05:58:30|13121.88|13001.88|13121.55|13001.55|13121.88|13001.88|13121.31|13001.31|8
1627192720000|2021-07-25 05:58:40|13121.61|13001.61|13122.84|13002.84|13122.86|13002.86|13121.61|13001.61|10
1627192730000|2021-07-25 05:58:50|13123|13003|13125.56|13005.56|13125.56|13005.56|13122.99|13002.99|10
1627192740000|2021-07-25 05:59:00|13125.69|13005.69|13125.74|13005.74|13126|13006|13124.89|13004.89|10
1627192750000|2021-07-25 05:59:10|13125.91|13005.91|13127.52|13007.52|13127.53|13007.53|13125.91|13005.91|7
1627192760000|2021-07-25 05:59:20|13127.56|13007.56|13127.59|13007.59|13127.59|13007.59|13127.48|13007.48|6
1627192770000|2021-07-25 05:59:30|13127.57|13007.57|13127.48|13007.48|13127.88|13007.88|13127.33|13007.33|7
1627192780000|2021-07-25 05:59:40|13127.41|13007.41|13127.37|13007.37|13127.43|13007.43|13127.33|13007.33|8
1627192790000|2021-07-25 05:59:50|13127.47|13007.47|13126.61|13006.61|13127.47|13007.47|13126.03|13006.03|9
1627192800000|2021-07-25 06:00:00|13126.44|13006.44|13123.79|13003.79|13126.44|13006.44|13123.79|13003.79|9
1627192810000|2021-07-25 06:00:10|13123.61|13003.61|13122.18|13002.18|13123.61|13003.61|13122.18|13002.18|9
1627192820000|2021-07-25 06:00:20|13122.1|13002.1|13117.08|12997.08|13122.1|13002.1|13116.25|12996.25|10
1627192830000|2021-07-25 06:00:30|13116.95|12996.95|13115.44|12995.44|13117.02|12997.02|13115.29|12995.29|9
1627192840000|2021-07-25 06:00:40|13114.51|12994.51|13114.27|12994.27|13114.51|12994.51|13114.25|12994.25|7
1627192850000|2021-07-25 06:00:50|13114.25|12994.25|13113.52|12993.52|13114.25|12994.25|13113.29|12993.29|10
1627192860000|2021-07-25 06:01:00|13113.49|12993.49|13113.55|12993.55|13114.19|12994.19|13113.47|12993.47|9
1627192870000|2021-07-25 06:01:10|13113.53|12993.53|13113.12|12993.12|13113.6|12993.6|13113.1|12993.1|9
1627192880000|2021-07-25 06:01:20|13113.11|12993.11|13113.25|12993.25|13113.25|12993.25|13113.01|12993.01|9
1627192890000|2021-07-25 06:01:30|13113.27|12993.27|13113.86|12993.86|13113.86|12993.86|13113.26|12993.26|7
1627192900000|2021-07-25 06:01:40|13114.65|12994.65|13116.98|12996.98|13116.98|12996.98|13114.65|12994.65|10
1627192910000|2021-07-25 06:01:50|13117.76|12997.76|13121.07|13001.07|13121.07|13001.07|13117.66|12997.66|9
1627192920000|2021-07-25 06:02:00|13121.03|13001.03|13122.69|13002.69|13122.69|13002.69|13121.03|13001.03|10
1627192930000|2021-07-25 06:02:10|13122.65|13002.65|13122.39|13002.39|13122.9|13002.9|13122.07|13002.07|9
1627192940000|2021-07-25 06:02:20|13122.45|13002.45|13125.33|13005.33|13125.33|13005.33|13122.35|13002.35|9
1627192950000|2021-07-25 06:02:30|13125.57|13005.57|13124.65|13004.65|13125.57|13005.57|13124.65|13004.65|10
1627192960000|2021-07-25 06:02:40|13124.42|13004.42|13125.67|13005.67|13125.72|13005.72|13124.42|13004.42|9
1627192970000|2021-07-25 06:02:50|13125.75|13005.75|13124.99|13004.99|13125.95|13005.95|13124.94|13004.94|9
1627192980000|2021-07-25 06:03:00|13124.96|13004.96|13125.02|13005.02|13125.02|13005.02|13124.2|13004.2|10
1627192990000|2021-07-25 06:03:10|13124.97|13004.97|13124.86|13004.86|13125.52|13005.52|13124.85|13004.85|9
1627193000000|2021-07-25 06:03:20|13123.78|13003.78|13123.27|13003.27|13123.78|13003.78|13123.27|13003.27|7
1627193010000|2021-07-25 06:03:30|13123.17|13003.17|13123.33|13003.33|13123.33|13003.33|13122.64|13002.64|8
1627193020000|2021-07-25 06:03:40|13123.41|13003.41|13123.12|13003.12|13123.41|13003.41|13122.93|13002.93|9
1627193030000|2021-07-25 06:03:50|13123.4|13003.4|13124.08|13004.08|13124.08|13004.08|13123.18|13003.18|8
1627193040000|2021-07-25 06:04:00|13124.14|13004.14|13124.94|13004.94|13124.94|13004.94|13124.14|13004.14|9
1627193050000|2021-07-25 06:04:10|13124.99|13004.99|13125.83|13005.83|13125.84|13005.84|13124.99|13004.99|9
1627193060000|2021-07-25 06:04:20|13125.91|13005.91|13126.65|13006.65|13126.65|13006.65|13125.91|13005.91|9
1627193070000|2021-07-25 06:04:30|13126.59|13006.59|13127.23|13007.23|13127.25|13007.25|13126.01|13006.01|10
1627193080000|2021-07-25 06:04:40|13127.41|13007.41|13128.74|13008.74|13128.74|13008.74|13127.41|13007.41|10
1627193090000|2021-07-25 06:04:50|13128.9|13008.9|13137.95|13017.95|13137.95|13017.95|13128.9|13008.9|10
1627193100000|2021-07-25 06:05:00|13138.16|13018.16|13142.4|13022.4|13142.4|13022.4|13138.16|13018.16|10
1627193110000|2021-07-25 06:05:10|13142.82|13022.82|13145.8|13025.8|13145.8|13025.8|13142.14|13022.14|9
1627193120000|2021-07-25 06:05:20|13145.93|13025.93|13151.02|13031.02|13151.02|13031.02|13145.93|13025.93|10
1627193130000|2021-07-25 06:05:30|13151.18|13031.18|13154.27|13034.27|13155.17|13035.17|13151.18|13031.18|10
1627193140000|2021-07-25 06:05:40|13154.39|13034.39|13150.64|13030.64|13154.39|13034.39|13150.64|13030.64|10
1627193150000|2021-07-25 06:05:50|13150.93|13030.93|13150.43|13030.43|13151|13031|13150.43|13030.43|9
1627193160000|2021-07-25 06:06:00|13150.2|13030.2|13147.84|13027.84|13150.2|13030.2|13147.84|13027.84|10
1627193170000|2021-07-25 06:06:10|13148.07|13028.07|13149.26|13029.26|13149.26|13029.26|13148.07|13028.07|8
1627193180000|2021-07-25 06:06:20|13149.28|13029.28|13148.69|13028.69|13149.28|13029.28|13148.68|13028.68|10
1627193190000|2021-07-25 06:06:30|13148.9|13028.9|13149.31|13029.31|13149.31|13029.31|13148.62|13028.62|9
1627193200000|2021-07-25 06:06:40|13149.63|13029.63|13149.15|13029.15|13149.95|13029.95|13149.15|13029.15|9
1627193210000|2021-07-25 06:06:50|13149.18|13029.18|13149.65|13029.65|13150.05|13030.05|13149.05|13029.05|9
1627193220000|2021-07-25 06:07:00|13149.82|13029.82|13150.31|13030.31|13150.31|13030.31|13149.71|13029.71|9
1627193230000|2021-07-25 06:07:10|13149.43|13029.43|13150.08|13030.08|13150.16|13030.16|13149.36|13029.36|9
1627193240000|2021-07-25 06:07:20|13151.11|13031.11|13153.42|13033.42|13153.42|13033.42|13151.11|13031.11|10
1627193250000|2021-07-25 06:07:30|13153.56|13033.56|13152.49|13032.49|13153.59|13033.59|13152.49|13032.49|10
1627193260000|2021-07-25 06:07:40|13152.58|13032.58|13151.6|13031.6|13152.71|13032.71|13151.6|13031.6|10
1627193270000|2021-07-25 06:07:50|13151.47|13031.47|13151.68|13031.68|13152.44|13032.44|13151.47|13031.47|8
1627193280000|2021-07-25 06:08:00|13151.23|13031.23|13149.79|13029.79|13151.32|13031.32|13149.77|13029.77|9
1627193290000|2021-07-25 06:08:10|13148.81|13028.81|13149.29|13029.29|13149.73|13029.73|13148.81|13028.81|9
1627193300000|2021-07-25 06:08:20|13149.43|13029.43|13150.5|13030.5|13150.5|13030.5|13149.43|13029.43|10
1627193310000|2021-07-25 06:08:30|13150.55|13030.55|13150.33|13030.33|13150.65|13030.65|13150.33|13030.33|9
1627193320000|2021-07-25 06:08:40|13149.93|13029.93|13149.5|13029.5|13150.01|13030.01|13149.38|13029.38|8
1627193330000|2021-07-25 06:08:50|13149.52|13029.52|13147.76|13027.76|13149.56|13029.56|13147.76|13027.76|10
1627193340000|2021-07-25 06:09:00|13147.72|13027.72|13147.49|13027.49|13147.72|13027.72|13147.49|13027.49|10
1627193350000|2021-07-25 06:09:10|13147.54|13027.54|13147.31|13027.31|13147.54|13027.54|13147.25|13027.25|7
1627193360000|2021-07-25 06:09:20|13147.42|13027.42|13146.55|13026.55|13147.81|13027.81|13146.55|13026.55|7
1627193370000|2021-07-25 06:09:30|13146.59|13026.59|13145.49|13025.49|13146.62|13026.62|13145.42|13025.42|10
1627193380000|2021-07-25 06:09:40|13145.42|13025.42|13145.97|13025.97|13145.97|13025.97|13145.09|13025.09|10
1627193390000|2021-07-25 06:09:50|13145.98|13025.98|13146.47|13026.47|13147.33|13027.33|13145.91|13025.91|8
1627193400000|2021-07-25 06:10:00|13146.51|13026.51|13147.77|13027.77|13147.77|13027.77|13146.51|13026.51|10
1627193410000|2021-07-25 06:10:10|13147.82|13027.82|13150.04|13030.04|13150.05|13030.05|13147.79|13027.79|10
1627193420000|2021-07-25 06:10:20|13150.28|13030.28|13152.35|13032.35|13152.35|13032.35|13150.28|13030.28|9
1627193430000|2021-07-25 06:10:30|13152.27|13032.27|13153.23|13033.23|13153.62|13033.62|13152.27|13032.27|9
1627193440000|2021-07-25 06:10:40|13153.21|13033.21|13150.48|13030.48|13153.21|13033.21|13150.48|13030.48|9
1627193450000|2021-07-25 06:10:50|13150.33|13030.33|13150.2|13030.2|13150.45|13030.45|13150|13030|5
1627193460000|2021-07-25 06:11:00|13150.22|13030.22|13149.96|13029.96|13150.3|13030.3|13149.96|13029.96|7
1627193470000|2021-07-25 06:11:10|13150.42|13030.42|13150.16|13030.16|13150.42|13030.42|13149.96|13029.96|8
1627193480000|2021-07-25 06:11:20|13150.2|13030.2|13150.83|13030.83|13150.83|13030.83|13149.99|13029.99|9
1627193490000|2021-07-25 06:11:30|13150.85|13030.85|13150.85|13030.85|13150.92|13030.92|13150.69|13030.69|7
1627193500000|2021-07-25 06:11:40|13150.72|13030.72|13150.15|13030.15|13150.79|13030.79|13149.74|13029.74|10
1627193510000|2021-07-25 06:11:50|13151.19|13031.19|13151.19|13031.19|13151.7|13031.7|13150.81|13030.81|7
1627193520000|2021-07-25 06:12:00|13151.25|13031.25|13151.67|13031.67|13151.78|13031.78|13150.79|13030.79|8
1627193530000|2021-07-25 06:12:10|13151.63|13031.63|13151.4|13031.4|13151.83|13031.83|13151.4|13031.4|9
1627193540000|2021-07-25 06:12:20|13151.41|13031.41|13151.2|13031.2|13151.48|13031.48|13151.2|13031.2|8
1627193550000|2021-07-25 06:12:30|13151.01|13031.01|13149.34|13029.34|13151.01|13031.01|13149.34|13029.34|8
1627193560000|2021-07-25 06:12:40|13149.25|13029.25|13151.06|13031.06|13151.06|13031.06|13149.25|13029.25|10
1627193570000|2021-07-25 06:12:50|13151.24|13031.24|13151.42|13031.42|13151.53|13031.53|13151.15|13031.15|7
1627193580000|2021-07-25 06:13:00|13151.73|13031.73|13151.91|13031.91|13151.91|13031.91|13151.36|13031.36|7
1627193590000|2021-07-25 06:13:10|13151.34|13031.34|13152.27|13032.27|13152.27|13032.27|13150.12|13030.12|10
1627193600000|2021-07-25 06:13:20|13152.35|13032.35|13154.23|13034.23|13154.48|13034.48|13152.35|13032.35|10
1627193610000|2021-07-25 06:13:30|13155.01|13035.01|13155.44|13035.44|13155.47|13035.47|13154.64|13034.64|10
1627193620000|2021-07-25 06:13:40|13156.13|13036.13|13156.97|13036.97|13156.97|13036.97|13156.13|13036.13|9
1627193630000|2021-07-25 06:13:50|13157.05|13037.05|13159.88|13039.88|13159.88|13039.88|13157.05|13037.05|8
1627193640000|2021-07-25 06:14:00|13159.61|13039.61|13160.9|13040.9|13161.03|13041.03|13159.61|13039.61|10
1627193650000|2021-07-25 06:14:10|13160.96|13040.96|13160.57|13040.57|13161|13041|13159.74|13039.74|10
1627193660000|2021-07-25 06:14:20|13160.53|13040.53|13160.63|13040.63|13160.88|13040.88|13160.53|13040.53|9
1627193670000|2021-07-25 06:14:30|13160.64|13040.64|13161.26|13041.26|13161.29|13041.29|13160.53|13040.53|9
1627193680000|2021-07-25 06:14:40|13161.58|13041.58|13161.41|13041.41|13162.29|13042.29|13161.25|13041.25|9
1627193690000|2021-07-25 06:14:50|13161.46|13041.46|13161.3|13041.3|13161.57|13041.57|13161.27|13041.27|10
1627193700000|2021-07-25 06:15:00|13161.56|13041.56|13163.73|13043.73|13164.1|13044.1|13161.56|13041.56|9
1627193710000|2021-07-25 06:15:10|13163.72|13043.72|13166.18|13046.18|13166.18|13046.18|13163.72|13043.72|10
1627193720000|2021-07-25 06:15:20|13166.5|13046.5|13167.13|13047.13|13167.3|13047.3|13166.49|13046.49|9
1627193730000|2021-07-25 06:15:30|13167.11|13047.11|13166.76|13046.76|13167.68|13047.68|13166.59|13046.59|8
1627193740000|2021-07-25 06:15:40|13166.99|13046.99|13167.17|13047.17|13167.17|13047.17|13166.72|13046.72|10
1627193750000|2021-07-25 06:15:50|13167.15|13047.15|13168.42|13048.42|13168.5|13048.5|13167.15|13047.15|9
1627193760000|2021-07-25 06:16:00|13168.46|13048.46|13169.56|13049.56|13169.56|13049.56|13167.5|13047.5|10
1627193770000|2021-07-25 06:16:10|13169.82|13049.82|13171.97|13051.97|13171.97|13051.97|13169.82|13049.82|10
1627193780000|2021-07-25 06:16:20|13172.04|13052.04|13173.22|13053.22|13173.22|13053.22|13172.04|13052.04|9
1627193790000|2021-07-25 06:16:30|13173.32|13053.32|13172.81|13052.81|13174.47|13054.47|13172.81|13052.81|9
1627193800000|2021-07-25 06:16:40|13172.65|13052.65|13173.53|13053.53|13173.54|13053.54|13172.54|13052.54|9
1627193810000|2021-07-25 06:16:50|13173.37|13053.37|13174.36|13054.36|13174.86|13054.86|13173.35|13053.35|9
1627193820000|2021-07-25 06:17:00|13174.41|13054.41|13175.64|13055.64|13175.64|13055.64|13174.37|13054.37|10
1627193830000|2021-07-25 06:17:10|13175.67|13055.67|13177.66|13057.66|13177.66|13057.66|13175.66|13055.66|10
1627193840000|2021-07-25 06:17:20|13177.89|13057.89|13177.19|13057.19|13178.4|13058.4|13177.19|13057.19|8
1627193850000|2021-07-25 06:17:30|13177.48|13057.48|13178.58|13058.58|13178.58|13058.58|13177.17|13057.17|10
1627193860000|2021-07-25 06:17:40|13178.99|13058.99|13182.01|13062.01|13182.01|13062.01|13178.99|13058.99|9
1627193870000|2021-07-25 06:17:50|13182.29|13062.29|13183.81|13063.81|13183.81|13063.81|13182.29|13062.29|8
1627193880000|2021-07-25 06:18:00|13184.31|13064.31|13184.16|13064.16|13184.31|13064.31|13183.62|13063.62|9
1627193890000|2021-07-25 06:18:10|13184.2|13064.2|13185.39|13065.39|13185.75|13065.75|13184.12|13064.12|9
1627193900000|2021-07-25 06:18:20|13186.14|13066.14|13188.57|13068.57|13188.57|13068.57|13186.14|13066.14|10
1627193910000|2021-07-25 06:18:30|13188.48|13068.48|13188|13068|13188.48|13068.48|13187.61|13067.61|9
1627193920000|2021-07-25 06:18:40|13187.99|13067.99|13189.81|13069.81|13189.94|13069.94|13187.99|13067.99|9
1627193930000|2021-07-25 06:18:50|13189.87|13069.87|13188.73|13068.73|13190.05|13070.05|13188.65|13068.65|10
1627193940000|2021-07-25 06:19:00|13188.99|13068.99|13189.3|13069.3|13189.76|13069.76|13188.59|13068.59|10
1627193950000|2021-07-25 06:19:10|13188.99|13068.99|13188.76|13068.76|13188.99|13068.99|13188.59|13068.59|10
1627193960000|2021-07-25 06:19:20|13189.69|13069.69|13189.12|13069.12|13189.84|13069.84|13188.92|13068.92|8
1627193970000|2021-07-25 06:19:30|13188.95|13068.95|13188.88|13068.88|13189.11|13069.11|13188.29|13068.29|10
1627193980000|2021-07-25 06:19:40|13188.91|13068.91|13189.49|13069.49|13189.69|13069.69|13188.91|13068.91|10
1627193990000|2021-07-25 06:19:50|13189.33|13069.33|13189.35|13069.35|13189.35|13069.35|13188.54|13068.54|10
1627194000000|2021-07-25 06:20:00|13189.31|13069.31|13189.54|13069.54|13189.6|13069.6|13188.54|13068.54|8
1627194010000|2021-07-25 06:20:10|13189.28|13069.28|13189.62|13069.62|13189.63|13069.63|13189.28|13069.28|9
1627194020000|2021-07-25 06:20:20|13189.21|13069.21|13187.95|13067.95|13189.54|13069.54|13187.69|13067.69|7
1627194030000|2021-07-25 06:20:30|13187.89|13067.89|13188.23|13068.23|13188.41|13068.41|13187.89|13067.89|8
1627194040000|2021-07-25 06:20:40|13188.2|13068.2|13188.43|13068.43|13188.58|13068.58|13188.19|13068.19|9
1627194050000|2021-07-25 06:20:50|13188.51|13068.51|13189.25|13069.25|13189.25|13069.25|13188.51|13068.51|10
1627194060000|2021-07-25 06:21:00|13189.35|13069.35|13190.63|13070.63|13191.39|13071.39|13189.35|13069.35|10
1627194070000|2021-07-25 06:21:10|13190.84|13070.84|13190.78|13070.78|13191.65|13071.65|13190.67|13070.67|9
1627194080000|2021-07-25 06:21:20|13190.72|13070.72|13192.14|13072.14|13192.14|13072.14|13190.67|13070.67|7
1627194090000|2021-07-25 06:21:30|13192.13|13072.13|13190.41|13070.41|13192.13|13072.13|13190.41|13070.41|9
1627194100000|2021-07-25 06:21:40|13190.3|13070.3|13188.32|13068.32|13190.3|13070.3|13188.32|13068.32|8
1627194110000|2021-07-25 06:21:50|13188.01|13068.01|13187.41|13067.41|13188.01|13068.01|13187.34|13067.34|10
1627194120000|2021-07-25 06:22:00|13187.32|13067.32|13188.7|13068.7|13189.7|13069.7|13187.32|13067.32|10
1627194130000|2021-07-25 06:22:10|13188.94|13068.94|13191.06|13071.06|13191.06|13071.06|13188.94|13068.94|9
1627194140000|2021-07-25 06:22:20|13190.81|13070.81|13190.12|13070.12|13190.81|13070.81|13189.68|13069.68|10
1627194150000|2021-07-25 06:22:30|13190.15|13070.15|13188.65|13068.65|13190.15|13070.15|13188.64|13068.64|9
1627194160000|2021-07-25 06:22:40|13188.63|13068.63|13189.36|13069.36|13189.72|13069.72|13188.44|13068.44|9
1627194170000|2021-07-25 06:22:50|13189.5|13069.5|13188.94|13068.94|13189.5|13069.5|13188.86|13068.86|10
1627194180000|2021-07-25 06:23:00|13188.88|13068.88|13187.25|13067.25|13188.88|13068.88|13187.25|13067.25|10
1627194190000|2021-07-25 06:23:10|13187.12|13067.12|13179.96|13059.96|13187.12|13067.12|13179.96|13059.96|10
1627194200000|2021-07-25 06:23:20|13178.84|13058.84|13171.95|13051.95|13178.84|13058.84|13171.95|13051.95|10
1627194210000|2021-07-25 06:23:30|13171.24|13051.24|13165.69|13045.69|13171.24|13051.24|13165.69|13045.69|10
1627194220000|2021-07-25 06:23:40|13164.8|13044.8|13165.82|13045.82|13165.84|13045.84|13164.5|13044.5|10
1627194230000|2021-07-25 06:23:50|13165.83|13045.83|13165.04|13045.04|13166.67|13046.67|13165.04|13045.04|9
1627194240000|2021-07-25 06:24:00|13165.17|13045.17|13166.35|13046.35|13166.35|13046.35|13164.9|13044.9|10
1627194250000|2021-07-25 06:24:10|13166.36|13046.36|13168.2|13048.2|13168.2|13048.2|13166.36|13046.36|10
1627194260000|2021-07-25 06:24:20|13168.27|13048.27|13168.94|13048.94|13168.94|13048.94|13168.27|13048.27|10
1627194270000|2021-07-25 06:24:30|13168.77|13048.77|13169.7|13049.7|13169.81|13049.81|13168.73|13048.73|9
1627194280000|2021-07-25 06:24:40|13169.28|13049.28|13169.86|13049.86|13169.91|13049.91|13169.28|13049.28|8
1627194290000|2021-07-25 06:24:50|13170.1|13050.1|13168.32|13048.32|13170.1|13050.1|13168.32|13048.32|8
1627194300000|2021-07-25 06:25:00|13167.06|13047.06|13164.74|13044.74|13167.06|13047.06|13164.6|13044.6|10
1627194310000|2021-07-25 06:25:10|13165.39|13045.39|13162.58|13042.58|13165.39|13045.39|13161.9|13041.9|10
1627194320000|2021-07-25 06:25:20|13162.72|13042.72|13162.6|13042.6|13163.17|13043.17|13162.26|13042.26|10
1627194330000|2021-07-25 06:25:30|13162.59|13042.59|13163.98|13043.98|13163.98|13043.98|13162.47|13042.47|8
1627194340000|2021-07-25 06:25:40|13164.16|13044.16|13166.13|13046.13|13166.13|13046.13|13164.16|13044.16|10
1627194350000|2021-07-25 06:25:50|13166.71|13046.71|13168.41|13048.41|13168.41|13048.41|13166.69|13046.69|10
1627194360000|2021-07-25 06:26:00|13168.3|13048.3|13167.98|13047.98|13168.51|13048.51|13167.04|13047.04|10
1627194370000|2021-07-25 06:26:10|13167.92|13047.92|13166.32|13046.32|13167.92|13047.92|13165.79|13045.79|9
1627194380000|2021-07-25 06:26:20|13166.92|13046.92|13166.26|13046.26|13166.92|13046.92|13166.26|13046.26|8
1627194390000|2021-07-25 06:26:30|13166.42|13046.42|13166.47|13046.47|13166.47|13046.47|13166.16|13046.16|9
1627194400000|2021-07-25 06:26:40|13166.4|13046.4|13166.42|13046.42|13166.44|13046.44|13166.23|13046.23|9
1627194410000|2021-07-25 06:26:50|13165.52|13045.52|13168.49|13048.49|13168.49|13048.49|13165.52|13045.52|10
1627194420000|2021-07-25 06:27:00|13168.54|13048.54|13168.57|13048.57|13168.78|13048.78|13168.5|13048.5|9
1627194430000|2021-07-25 06:27:10|13168.76|13048.76|13167.13|13047.13|13168.76|13048.76|13167.13|13047.13|10
1627194440000|2021-07-25 06:27:20|13167.06|13047.06|13167.2|13047.2|13167.76|13047.76|13166.8|13046.8|9
1627194450000|2021-07-25 06:27:30|13167.15|13047.15|13166.91|13046.91|13168.16|13048.16|13166.91|13046.91|9
1627194460000|2021-07-25 06:27:40|13167|13047|13167.25|13047.25|13167.47|13047.47|13167|13047|10
1627194470000|2021-07-25 06:27:50|13167.46|13047.46|13167.5|13047.5|13167.5|13047.5|13167.4|13047.4|10
1627194480000|2021-07-25 06:28:00|13167.42|13047.42|13168.04|13048.04|13168.33|13048.33|13167.42|13047.42|10
1627194490000|2021-07-25 06:28:10|13167.58|13047.58|13166.84|13046.84|13168.42|13048.42|13166.83|13046.83|10
1627194500000|2021-07-25 06:28:20|13166.72|13046.72|13165.64|13045.64|13166.72|13046.72|13165.61|13045.61|9
1627194510000|2021-07-25 06:28:30|13165.66|13045.66|13165.66|13045.66|13165.87|13045.87|13165.54|13045.54|7
1627194520000|2021-07-25 06:28:40|13165.61|13045.61|13165.86|13045.86|13166.06|13046.06|13165.61|13045.61|9
1627194530000|2021-07-25 06:28:50|13165.78|13045.78|13165.57|13045.57|13165.8|13045.8|13165.56|13045.56|9
1627194540000|2021-07-25 06:29:00|13165.7|13045.7|13167.7|13047.7|13167.7|13047.7|13165.7|13045.7|9
1627194550000|2021-07-25 06:29:10|13166.67|13046.67|13166.08|13046.08|13166.67|13046.67|13165.6|13045.6|8
1627194560000|2021-07-25 06:29:20|13165.77|13045.77|13166.08|13046.08|13166.23|13046.23|13165.77|13045.77|7
1627194570000|2021-07-25 06:29:30|13165.89|13045.89|13166.19|13046.19|13166.23|13046.23|13165.77|13045.77|10
1627194580000|2021-07-25 06:29:40|13166.15|13046.15|13165.4|13045.4|13166.25|13046.25|13165.33|13045.33|8
1627194590000|2021-07-25 06:29:50|13165.54|13045.54|13166.55|13046.55|13166.55|13046.55|13165.54|13045.54|6
1627194600000|2021-07-25 06:30:00|13166.67|13046.67|13169.03|13049.03|13169.03|13049.03|13166.65|13046.65|10
1627194610000|2021-07-25 06:30:10|13169.16|13049.16|13169.9|13049.9|13170.56|13050.56|13168.24|13048.24|10
1627194620000|2021-07-25 06:30:20|13169.8|13049.8|13168.6|13048.6|13169.8|13049.8|13168.56|13048.56|8
1627194630000|2021-07-25 06:30:30|13168.59|13048.59|13170.38|13050.38|13170.74|13050.74|13168.59|13048.59|10
1627194640000|2021-07-25 06:30:40|13169.76|13049.76|13169.11|13049.11|13169.76|13049.76|13168.82|13048.82|9
1627194650000|2021-07-25 06:30:50|13169.17|13049.17|13167.94|13047.94|13169.37|13049.37|13167.94|13047.94|9
1627194660000|2021-07-25 06:31:00|13168.84|13048.84|13169.05|13049.05|13169.29|13049.29|13168.84|13048.84|10
1627194670000|2021-07-25 06:31:10|13169.08|13049.08|13170.08|13050.08|13170.08|13050.08|13168.69|13048.69|9
1627194680000|2021-07-25 06:31:20|13170.41|13050.41|13172.52|13052.52|13172.52|13052.52|13170.41|13050.41|10
1627194690000|2021-07-25 06:31:30|13172.43|13052.43|13175.54|13055.54|13175.54|13055.54|13172.43|13052.43|8
1627194700000|2021-07-25 06:31:40|13175.59|13055.59|13177.06|13057.06|13177.47|13057.47|13175.59|13055.59|10
1627194710000|2021-07-25 06:31:50|13177.48|13057.48|13177.06|13057.06|13177.98|13057.98|13176.99|13056.99|9
1627194720000|2021-07-25 06:32:00|13177.02|13057.02|13177.55|13057.55|13178.34|13058.34|13177.02|13057.02|7
1627194730000|2021-07-25 06:32:10|13178.55|13058.55|13178.13|13058.13|13178.58|13058.58|13178.13|13058.13|9
1627194740000|2021-07-25 06:32:20|13177.98|13057.98|13177.17|13057.17|13177.98|13057.98|13177.17|13057.17|10
1627194750000|2021-07-25 06:32:30|13176.02|13056.02|13174.55|13054.55|13176.02|13056.02|13174.45|13054.45|10
1627194760000|2021-07-25 06:32:40|13174.51|13054.51|13173.3|13053.3|13174.51|13054.51|13173.3|13053.3|6
1627194770000|2021-07-25 06:32:50|13173.19|13053.19|13172.78|13052.78|13173.21|13053.21|13172.64|13052.64|8
1627194780000|2021-07-25 06:33:00|13172.91|13052.91|13172.75|13052.75|13173.08|13053.08|13172.62|13052.62|7
1627194790000|2021-07-25 06:33:10|13172.84|13052.84|13171.65|13051.65|13172.84|13052.84|13171.65|13051.65|9
1627194800000|2021-07-25 06:33:20|13171.63|13051.63|13171.46|13051.46|13171.63|13051.63|13171.43|13051.43|5
1627194810000|2021-07-25 06:33:30|13171.35|13051.35|13172.04|13052.04|13172.47|13052.47|13171.35|13051.35|9
1627194820000|2021-07-25 06:33:40|13172.76|13052.76|13169.16|13049.16|13172.76|13052.76|13169.16|13049.16|10
1627194830000|2021-07-25 06:33:50|13169.13|13049.13|13168.28|13048.28|13169.13|13049.13|13167.97|13047.97|9
1627194840000|2021-07-25 06:34:00|13168.13|13048.13|13168.15|13048.15|13168.42|13048.42|13168.08|13048.08|10
1627194850000|2021-07-25 06:34:10|13169.11|13049.11|13168.14|13048.14|13169.27|13049.27|13168.13|13048.13|7
1627194860000|2021-07-25 06:34:20|13168.08|13048.08|13169.57|13049.57|13169.57|13049.57|13168.08|13048.08|8
1627194870000|2021-07-25 06:34:30|13169.62|13049.62|13169.39|13049.39|13169.62|13049.62|13168.62|13048.62|7
1627194880000|2021-07-25 06:34:40|13169.54|13049.54|13166.22|13046.22|13169.54|13049.54|13165.06|13045.06|10
1627194890000|2021-07-25 06:34:50|13166.2|13046.2|13167.66|13047.66|13167.66|13047.66|13166.13|13046.13|10
1627194900000|2021-07-25 06:35:00|13167.72|13047.72|13166.48|13046.48|13167.81|13047.81|13166.48|13046.48|9
1627194910000|2021-07-25 06:35:10|13166.03|13046.03|13165.64|13045.64|13167.42|13047.42|13165.64|13045.64|7
1627194920000|2021-07-25 06:35:20|13165.69|13045.69|13165.91|13045.91|13165.91|13045.91|13165.5|13045.5|8
1627194930000|2021-07-25 06:35:30|13165.92|13045.92|13165.43|13045.43|13166.05|13046.05|13165.43|13045.43|9
1627194940000|2021-07-25 06:35:40|13165.38|13045.38|13164.95|13044.95|13165.72|13045.72|13164.94|13044.94|9
1627194950000|2021-07-25 06:35:50|13165.66|13045.66|13165.54|13045.54|13165.66|13045.66|13165.54|13045.54|7
1627194960000|2021-07-25 06:36:00|13165.71|13045.71|13165.03|13045.03|13165.71|13045.71|13164.4|13044.4|10
1627194970000|2021-07-25 06:36:10|13165.06|13045.06|13166.66|13046.66|13167|13047|13165.06|13045.06|10
1627194980000|2021-07-25 06:36:20|13166.65|13046.65|13166.97|13046.97|13166.97|13046.97|13166.49|13046.49|9
1627194990000|2021-07-25 06:36:30|13167.44|13047.44|13167.35|13047.35|13167.71|13047.71|13167.35|13047.35|7
1627195000000|2021-07-25 06:36:40|13167.26|13047.26|13167.35|13047.35|13167.62|13047.62|13167.24|13047.24|9
1627195010000|2021-07-25 06:36:50|13167.19|13047.19|13166.41|13046.41|13167.19|13047.19|13165.98|13045.98|9
1627195020000|2021-07-25 06:37:00|13166.54|13046.54|13166.48|13046.48|13167|13047|13166.44|13046.44|10
1627195030000|2021-07-25 06:37:10|13166.66|13046.66|13166.98|13046.98|13167.15|13047.15|13166.66|13046.66|10
1627195040000|2021-07-25 06:37:20|13166.91|13046.91|13167.54|13047.54|13167.62|13047.62|13166.91|13046.91|10
1627195050000|2021-07-25 06:37:30|13167.53|13047.53|13168.61|13048.61|13168.68|13048.68|13167.53|13047.53|7
1627195060000|2021-07-25 06:37:40|13168.73|13048.73|13169.12|13049.12|13169.14|13049.14|13168.72|13048.72|9
1627195070000|2021-07-25 06:37:50|13169.13|13049.13|13169.26|13049.26|13169.44|13049.44|13169.13|13049.13|7
1627195080000|2021-07-25 06:38:00|13169.45|13049.45|13168.56|13048.56|13169.45|13049.45|13168.56|13048.56|9
1627195090000|2021-07-25 06:38:10|13168.59|13048.59|13167.89|13047.89|13168.59|13048.59|13167.28|13047.28|10
1627195100000|2021-07-25 06:38:20|13167.98|13047.98|13167.05|13047.05|13167.98|13047.98|13167.05|13047.05|7
1627195110000|2021-07-25 06:38:30|13167.04|13047.04|13166.22|13046.22|13167.04|13047.04|13166.22|13046.22|9
1627195120000|2021-07-25 06:38:40|13166.39|13046.39|13166.5|13046.5|13166.68|13046.68|13166.39|13046.39|9
1627195130000|2021-07-25 06:38:50|13166.37|13046.37|13166.4|13046.4|13166.64|13046.64|13166.19|13046.19|8
1627195140000|2021-07-25 06:39:00|13166.6|13046.6|13166.87|13046.87|13166.87|13046.87|13166.58|13046.58|8
1627195150000|2021-07-25 06:39:10|13167.02|13047.02|13166.2|13046.2|13167.02|13047.02|13166.11|13046.11|7
1627195160000|2021-07-25 06:39:20|13166.27|13046.27|13167.76|13047.76|13167.76|13047.76|13166.27|13046.27|9
1627195170000|2021-07-25 06:39:30|13167.82|13047.82|13169.68|13049.68|13169.68|13049.68|13167.75|13047.75|8
1627195180000|2021-07-25 06:39:40|13169.71|13049.71|13171.73|13051.73|13171.73|13051.73|13169.71|13049.71|8
1627195190000|2021-07-25 06:39:50|13171.89|13051.89|13175.67|13055.67|13175.67|13055.67|13171.89|13051.89|9
1627195200000|2021-07-25 06:40:00|13175.64|13055.64|13175.04|13055.04|13176.27|13056.27|13175.03|13055.03|9
1627195210000|2021-07-25 06:40:10|13174.82|13054.82|13175.03|13055.03|13175.03|13055.03|13173.53|13053.53|10
1627195220000|2021-07-25 06:40:20|13174.54|13054.54|13173.31|13053.31|13174.54|13054.54|13173.31|13053.31|10
1627195230000|2021-07-25 06:40:30|13173.12|13053.12|13172.25|13052.25|13173.2|13053.2|13172.25|13052.25|10
1627195240000|2021-07-25 06:40:40|13172.14|13052.14|13171.69|13051.69|13172.14|13052.14|13171.69|13051.69|8
1627195250000|2021-07-25 06:40:50|13171.6|13051.6|13172.71|13052.71|13172.94|13052.94|13171.58|13051.58|9
1627195260000|2021-07-25 06:41:00|13172.56|13052.56|13172.14|13052.14|13172.56|13052.56|13171.12|13051.12|10
1627195270000|2021-07-25 06:41:10|13172.06|13052.06|13171.77|13051.77|13172.1|13052.1|13171.76|13051.76|10
1627195280000|2021-07-25 06:41:20|13171.8|13051.8|13173.18|13053.18|13173.18|13053.18|13171.8|13051.8|8
1627195290000|2021-07-25 06:41:30|13173.24|13053.24|13174.12|13054.12|13174.49|13054.49|13173.24|13053.24|9
1627195300000|2021-07-25 06:41:40|13174.58|13054.58|13174.84|13054.84|13174.9|13054.9|13174.53|13054.53|9
1627195310000|2021-07-25 06:41:50|13174.58|13054.58|13174.28|13054.28|13174.6|13054.6|13174.28|13054.28|9
1627195320000|2021-07-25 06:42:00|13174.27|13054.27|13172.13|13052.13|13174.27|13054.27|13171.99|13051.99|8
1627195330000|2021-07-25 06:42:10|13172.23|13052.23|13171.33|13051.33|13172.23|13052.23|13170.83|13050.83|8
1627195340000|2021-07-25 06:42:20|13171.36|13051.36|13170.28|13050.28|13171.36|13051.36|13170.28|13050.28|7
1627195350000|2021-07-25 06:42:30|13170.25|13050.25|13169.93|13049.93|13170.43|13050.43|13169.92|13049.92|9
1627195360000|2021-07-25 06:42:40|13169.96|13049.96|13169.86|13049.86|13169.99|13049.99|13169.73|13049.73|8
1627195370000|2021-07-25 06:42:50|13169.94|13049.94|13168.74|13048.74|13169.94|13049.94|13168.6|13048.6|7
1627195380000|2021-07-25 06:43:00|13168.75|13048.75|13168.07|13048.07|13168.75|13048.75|13168.03|13048.03|8
1627195390000|2021-07-25 06:43:10|13168.05|13048.05|13169.02|13049.02|13169.02|13049.02|13168.05|13048.05|8
1627195400000|2021-07-25 06:43:20|13169.06|13049.06|13170.3|13050.3|13170.34|13050.34|13169.06|13049.06|8
1627195410000|2021-07-25 06:43:30|13172.29|13052.29|13175.15|13055.15|13175.15|13055.15|13172.29|13052.29|10
1627195420000|2021-07-25 06:43:40|13175.11|13055.11|13176.28|13056.28|13176.4|13056.4|13175.11|13055.11|9
1627195430000|2021-07-25 06:43:50|13176.26|13056.26|13180.82|13060.82|13180.82|13060.82|13176.17|13056.17|9
1627195440000|2021-07-25 06:44:00|13181.02|13061.02|13185.47|13065.47|13185.47|13065.47|13181.02|13061.02|9
1627195450000|2021-07-25 06:44:10|13185.8|13065.8|13187.11|13067.11|13187.14|13067.14|13185.6|13065.6|9
1627195460000|2021-07-25 06:44:20|13187.3|13067.3|13189.42|13069.42|13190.27|13070.27|13187.3|13067.3|10
1627195470000|2021-07-25 06:44:30|13189.18|13069.18|13188.7|13068.7|13189.78|13069.78|13188.67|13068.67|9
1627195480000|2021-07-25 06:44:40|13188.78|13068.78|13190.83|13070.83|13190.92|13070.92|13188.78|13068.78|9
1627195490000|2021-07-25 06:44:50|13190.69|13070.69|13189.77|13069.77|13190.97|13070.97|13189.6|13069.6|10
1627195500000|2021-07-25 06:45:00|13189.91|13069.91|13189.82|13069.82|13190.51|13070.51|13189.58|13069.58|10
1627195510000|2021-07-25 06:45:10|13189.94|13069.94|13188.75|13068.75|13189.94|13069.94|13188.48|13068.48|9
1627195520000|2021-07-25 06:45:20|13188.77|13068.77|13187.63|13067.63|13188.77|13068.77|13187.63|13067.63|10
1627195530000|2021-07-25 06:45:30|13187.6|13067.6|13186.86|13066.86|13188.33|13068.33|13186.86|13066.86|10
1627195540000|2021-07-25 06:45:40|13186.83|13066.83|13186.44|13066.44|13186.89|13066.89|13185.67|13065.67|7
1627195550000|2021-07-25 06:45:50|13186.42|13066.42|13185.03|13065.03|13186.42|13066.42|13185.03|13065.03|8
1627195560000|2021-07-25 06:46:00|13184.53|13064.53|13186.71|13066.71|13186.71|13066.71|13184.43|13064.43|9
1627195570000|2021-07-25 06:46:10|13186.19|13066.19|13190.61|13070.61|13191|13071|13186.19|13066.19|10
1627195580000|2021-07-25 06:46:20|13190.91|13070.91|13191.69|13071.69|13192.16|13072.16|13190.73|13070.73|9
1627195590000|2021-07-25 06:46:30|13191.62|13071.62|13188.7|13068.7|13191.62|13071.62|13188.7|13068.7|9
1627195600000|2021-07-25 06:46:40|13188.17|13068.17|13187.41|13067.41|13188.7|13068.7|13187.31|13067.31|10
1627195610000|2021-07-25 06:46:50|13187.01|13067.01|13187.34|13067.34|13188.45|13068.45|13185.82|13065.82|9
1627195620000|2021-07-25 06:47:00|13187.51|13067.51|13186.2|13066.2|13187.59|13067.59|13186.2|13066.2|9
1627195630000|2021-07-25 06:47:10|13186.15|13066.15|13183.72|13063.72|13186.15|13066.15|13183.51|13063.51|9
1627195640000|2021-07-25 06:47:20|13184.65|13064.65|13183.09|13063.09|13184.65|13064.65|13182.61|13062.61|9
1627195650000|2021-07-25 06:47:30|13183.03|13063.03|13181.57|13061.57|13183.73|13063.73|13181.57|13061.57|9
1627195660000|2021-07-25 06:47:40|13181.58|13061.58|13181.83|13061.83|13181.87|13061.87|13180.88|13060.88|9
1627195670000|2021-07-25 06:47:50|13181.92|13061.92|13182.32|13062.32|13182.78|13062.78|13181.9|13061.9|9
1627195680000|2021-07-25 06:48:00|13182.29|13062.29|13182.67|13062.67|13182.67|13062.67|13182.29|13062.29|9
1627195690000|2021-07-25 06:48:10|13182.7|13062.7|13182.09|13062.09|13182.77|13062.77|13181.91|13061.91|8
1627195700000|2021-07-25 06:48:20|13182.24|13062.24|13183.21|13063.21|13183.21|13063.21|13182.01|13062.01|9
1627195710000|2021-07-25 06:48:30|13183.35|13063.35|13181.7|13061.7|13183.35|13063.35|13181.7|13061.7|8
1627195720000|2021-07-25 06:48:40|13181.67|13061.67|13180.17|13060.17|13181.67|13061.67|13180.17|13060.17|7
1627195730000|2021-07-25 06:48:50|13180.34|13060.34|13181.33|13061.33|13181.36|13061.36|13180.33|13060.33|9
1627195740000|2021-07-25 06:49:00|13181.41|13061.41|13180.38|13060.38|13181.41|13061.41|13180.38|13060.38|10
1627195750000|2021-07-25 06:49:10|13180.61|13060.61|13180.27|13060.27|13180.61|13060.61|13180.15|13060.15|9
1627195760000|2021-07-25 06:49:20|13179.98|13059.98|13174.49|13054.49|13179.98|13059.98|13174.49|13054.49|9
1627195770000|2021-07-25 06:49:30|13174.35|13054.35|13174.13|13054.13|13174.52|13054.52|13173.09|13053.09|8
1627195780000|2021-07-25 06:49:40|13174.07|13054.07|13172.93|13052.93|13174.07|13054.07|13172.93|13052.93|10
1627195790000|2021-07-25 06:49:50|13172.94|13052.94|13172.22|13052.22|13172.94|13052.94|13171.84|13051.84|10
1627195800000|2021-07-25 06:50:00|13172.16|13052.16|13171.55|13051.55|13172.64|13052.64|13171.49|13051.49|9
1627195810000|2021-07-25 06:50:10|13171.31|13051.31|13169.82|13049.82|13171.31|13051.31|13169.82|13049.82|9
1627195820000|2021-07-25 06:50:20|13169.83|13049.83|13169.41|13049.41|13169.83|13049.83|13169.31|13049.31|10
1627195830000|2021-07-25 06:50:30|13169.42|13049.42|13169.04|13049.04|13169.54|13049.54|13168.19|13048.19|10
1627195840000|2021-07-25 06:50:40|13168.62|13048.62|13167.49|13047.49|13168.62|13048.62|13167.44|13047.44|9
1627195850000|2021-07-25 06:50:50|13167.47|13047.47|13168.71|13048.71|13168.71|13048.71|13167.47|13047.47|9
1627195860000|2021-07-25 06:51:00|13168.8|13048.8|13168.94|13048.94|13168.94|13048.94|13167.75|13047.75|10
1627195870000|2021-07-25 06:51:10|13169.03|13049.03|13169.48|13049.48|13169.92|13049.92|13169.03|13049.03|6
1627195880000|2021-07-25 06:51:20|13169.24|13049.24|13167.91|13047.91|13169.24|13049.24|13167.82|13047.82|8
1627195890000|2021-07-25 06:51:30|13167.77|13047.77|13167.44|13047.44|13167.77|13047.77|13166.86|13046.86|10
1627195900000|2021-07-25 06:51:40|13167.51|13047.51|13168.37|13048.37|13168.63|13048.63|13167.51|13047.51|6
1627195910000|2021-07-25 06:51:50|13168.1|13048.1|13166.9|13046.9|13168.15|13048.15|13166.9|13046.9|8
1627195920000|2021-07-25 06:52:00|13166.88|13046.88|13168.15|13048.15|13168.16|13048.16|13166.85|13046.85|10
1627195930000|2021-07-25 06:52:10|13168.84|13048.84|13170.72|13050.72|13170.72|13050.72|13168.84|13048.84|10
1627195940000|2021-07-25 06:52:20|13170.74|13050.74|13170.16|13050.16|13170.74|13050.74|13170.16|13050.16|7
1627195950000|2021-07-25 06:52:30|13170.18|13050.18|13170.03|13050.03|13170.18|13050.18|13169.54|13049.54|10
1627195960000|2021-07-25 06:52:40|13170.09|13050.09|13171.19|13051.19|13171.19|13051.19|13170.09|13050.09|9
1627195970000|2021-07-25 06:52:50|13171.22|13051.22|13171.8|13051.8|13171.89|13051.89|13171.22|13051.22|9
1627195980000|2021-07-25 06:53:00|13172.03|13052.03|13173.13|13053.13|13173.37|13053.37|13171.78|13051.78|9
1627195990000|2021-07-25 06:53:10|13173.6|13053.6|13171.95|13051.95|13173.6|13053.6|13171.95|13051.95|9
1627196000000|2021-07-25 06:53:20|13171.85|13051.85|13172.12|13052.12|13172.17|13052.17|13171.55|13051.55|10
1627196010000|2021-07-25 06:53:30|13171.58|13051.58|13171.62|13051.62|13171.92|13051.92|13171.58|13051.58|7
1627196020000|2021-07-25 06:53:40|13171.16|13051.16|13168.83|13048.83|13171.21|13051.21|13168.7|13048.7|10
1627196030000|2021-07-25 06:53:50|13168.92|13048.92|13169.45|13049.45|13169.58|13049.58|13168.68|13048.68|9
1627196040000|2021-07-25 06:54:00|13169.4|13049.4|13168.15|13048.15|13169.4|13049.4|13168.07|13048.07|9
1627196050000|2021-07-25 06:54:10|13169.03|13049.03|13167.09|13047.09|13169.16|13049.16|13166.77|13046.77|10
1627196060000|2021-07-25 06:54:20|13167.32|13047.32|13167.98|13047.98|13168.02|13048.02|13167.14|13047.14|10
1627196070000|2021-07-25 06:54:30|13168|13048|13170.25|13050.25|13170.25|13050.25|13168|13048|8
1627196080000|2021-07-25 06:54:40|13170.26|13050.26|13171.17|13051.17|13171.17|13051.17|13170.26|13050.26|8
1627196090000|2021-07-25 06:54:50|13170.97|13050.97|13171.89|13051.89|13172.22|13052.22|13170.97|13050.97|9
1627196100000|2021-07-25 06:55:00|13172.82|13052.82|13171.87|13051.87|13172.83|13052.83|13171.75|13051.75|9
1627196110000|2021-07-25 06:55:10|13171.97|13051.97|13174.96|13054.96|13174.96|13054.96|13171.97|13051.97|10
1627196120000|2021-07-25 06:55:20|13174.98|13054.98|13177.42|13057.42|13177.42|13057.42|13174.94|13054.94|9
1627196130000|2021-07-25 06:55:30|13177.57|13057.57|13179.41|13059.41|13179.43|13059.43|13177.57|13057.57|10
1627196140000|2021-07-25 06:55:40|13180.85|13060.85|13181.08|13061.08|13181.08|13061.08|13179.92|13059.92|8
1627196150000|2021-07-25 06:55:50|13181.2|13061.2|13183.63|13063.63|13183.63|13063.63|13181.2|13061.2|10
1627196160000|2021-07-25 06:56:00|13183.77|13063.77|13186.05|13066.05|13186.15|13066.15|13183.74|13063.74|9
1627196170000|2021-07-25 06:56:10|13185.58|13065.58|13184.38|13064.38|13185.75|13065.75|13184.38|13064.38|9
1627196180000|2021-07-25 06:56:20|13184.24|13064.24|13184.1|13064.1|13185.1|13065.1|13184.1|13064.1|9
1627196190000|2021-07-25 06:56:30|13184|13064|13183.9|13063.9|13184|13064|13183.23|13063.23|10
1627196200000|2021-07-25 06:56:40|13183.62|13063.62|13181.73|13061.73|13183.62|13063.62|13181.73|13061.73|10
1627196210000|2021-07-25 06:56:50|13182.4|13062.4|13179.21|13059.21|13182.4|13062.4|13179.21|13059.21|10
1627196220000|2021-07-25 06:57:00|13178.92|13058.92|13178.23|13058.23|13178.94|13058.94|13177.19|13057.19|9
1627196230000|2021-07-25 06:57:10|13178.35|13058.35|13177.79|13057.79|13178.39|13058.39|13177.77|13057.77|10
1627196240000|2021-07-25 06:57:20|13177.34|13057.34|13178.29|13058.29|13178.29|13058.29|13177.33|13057.33|9
1627196250000|2021-07-25 06:57:30|13178.38|13058.38|13178.1|13058.1|13178.42|13058.42|13178.1|13058.1|8
1627196260000|2021-07-25 06:57:40|13177.78|13057.78|13178.24|13058.24|13178.26|13058.26|13177.78|13057.78|8
1627196270000|2021-07-25 06:57:50|13178.32|13058.32|13179.15|13059.15|13179.15|13059.15|13178.32|13058.32|10
1627196280000|2021-07-25 06:58:00|13179.07|13059.07|13179.03|13059.03|13179.35|13059.35|13178.92|13058.92|9
1627196290000|2021-07-25 06:58:10|13177.96|13057.96|13177.44|13057.44|13177.96|13057.96|13177.44|13057.44|10
1627196300000|2021-07-25 06:58:20|13177.5|13057.5|13177.76|13057.76|13177.92|13057.92|13176.56|13056.56|8
1627196310000|2021-07-25 06:58:30|13177.6|13057.6|13178.47|13058.47|13178.47|13058.47|13177.6|13057.6|9
1627196320000|2021-07-25 06:58:40|13178.45|13058.45|13179.3|13059.3|13179.3|13059.3|13178.35|13058.35|8
1627196330000|2021-07-25 06:58:50|13179.26|13059.26|13182.56|13062.56|13182.56|13062.56|13179.26|13059.26|10
1627196340000|2021-07-25 06:59:00|13182.53|13062.53|13182.99|13062.99|13183.01|13063.01|13182.53|13062.53|10
1627196350000|2021-07-25 06:59:10|13183.84|13063.84|13185.24|13065.24|13185.52|13065.52|13183.84|13063.84|9
1627196360000|2021-07-25 06:59:20|13186.28|13066.28|13184.42|13064.42|13186.68|13066.68|13184.42|13064.42|10
1627196370000|2021-07-25 06:59:30|13184.59|13064.59|13185.33|13065.33|13185.33|13065.33|13184.58|13064.58|9
1627196380000|2021-07-25 06:59:40|13185.14|13065.14|13182.63|13062.63|13185.21|13065.21|13182.63|13062.63|9
1627196390000|2021-07-25 06:59:50|13182.44|13062.44|13181.79|13061.79|13182.45|13062.45|13181.52|13061.52|9
1627196400000|2021-07-25 07:00:00|13182.14|13062.14|13181.69|13061.69|13182.2|13062.2|13181.5|13061.5|9
1627196410000|2021-07-25 07:00:10|13181.81|13061.81|13181.66|13061.66|13182.81|13062.81|13181.47|13061.47|10
1627196420000|2021-07-25 07:00:20|13181.64|13061.64|13184.14|13064.14|13184.18|13064.18|13181.64|13061.64|10
1627196430000|2021-07-25 07:00:30|13184.09|13064.09|13183.47|13063.47|13185.13|13065.13|13183.47|13063.47|9
1627196440000|2021-07-25 07:00:40|13183.66|13063.66|13185.72|13065.72|13185.72|13065.72|13183.55|13063.55|10
1627196450000|2021-07-25 07:00:50|13185.73|13065.73|13183.38|13063.38|13185.84|13065.84|13183.23|13063.23|10
1627196460000|2021-07-25 07:01:00|13183.45|13063.45|13184.14|13064.14|13184.32|13064.32|13183.45|13063.45|10
1627196470000|2021-07-25 07:01:10|13184|13064|13183.38|13063.38|13184.07|13064.07|13183.27|13063.27|7
1627196480000|2021-07-25 07:01:20|13183.31|13063.31|13184.34|13064.34|13184.57|13064.57|13183.29|13063.29|9
1627196490000|2021-07-25 07:01:30|13183.48|13063.48|13185.33|13065.33|13185.81|13065.81|13182.89|13062.89|10
1627196500000|2021-07-25 07:01:40|13187.04|13067.04|13188.29|13068.29|13188.29|13068.29|13186.29|13066.29|10
1627196510000|2021-07-25 07:01:50|13188.35|13068.35|13190.54|13070.54|13190.54|13070.54|13188.35|13068.35|9
1627196520000|2021-07-25 07:02:00|13190.51|13070.51|13189.19|13069.19|13190.68|13070.68|13189.19|13069.19|10
1627196530000|2021-07-25 07:02:10|13189.03|13069.03|13189.66|13069.66|13190|13070|13189.03|13069.03|9
1627196540000|2021-07-25 07:02:20|13189.46|13069.46|13189.21|13069.21|13189.46|13069.46|13188.9|13068.9|10
1627196550000|2021-07-25 07:02:30|13189.27|13069.27|13189.74|13069.74|13189.95|13069.95|13189.27|13069.27|8
1627196560000|2021-07-25 07:02:40|13190.45|13070.45|13194.45|13074.45|13194.62|13074.62|13190.45|13070.45|10
1627196570000|2021-07-25 07:02:50|13194.73|13074.73|13195.06|13075.06|13196.34|13076.34|13194.73|13074.73|10
1627196580000|2021-07-25 07:03:00|13195.01|13075.01|13195.7|13075.7|13195.7|13075.7|13194.52|13074.52|9
1627196590000|2021-07-25 07:03:10|13195.76|13075.76|13197.33|13077.33|13197.96|13077.96|13195.76|13075.76|9
1627196600000|2021-07-25 07:03:20|13197.3|13077.3|13197.32|13077.32|13197.61|13077.61|13197.27|13077.27|8
1627196610000|2021-07-25 07:03:30|13197.21|13077.21|13197.23|13077.23|13197.31|13077.31|13197.14|13077.14|6
1627196620000|2021-07-25 07:03:40|13197.18|13077.18|13197.16|13077.16|13198.15|13078.15|13197.16|13077.16|6
1627196630000|2021-07-25 07:03:50|13198.09|13078.09|13197.6|13077.6|13198.24|13078.24|13197.47|13077.47|8
1627196640000|2021-07-25 07:04:00|13197.81|13077.81|13199.02|13079.02|13199.02|13079.02|13197.72|13077.72|8
1627196650000|2021-07-25 07:04:10|13201.14|13081.14|13201.87|13081.87|13201.87|13081.87|13200.26|13080.26|10
1627196660000|2021-07-25 07:04:20|13201.83|13081.83|13203.95|13083.95|13203.95|13083.95|13201.83|13081.83|10
1627196670000|2021-07-25 07:04:30|13204.3|13084.3|13207.9|13087.9|13208.22|13088.22|13204.3|13084.3|10
1627196680000|2021-07-25 07:04:40|13207.81|13087.81|13208.13|13088.13|13208.14|13088.14|13207.64|13087.64|10
1627196690000|2021-07-25 07:04:50|13208.35|13088.35|13208.02|13088.02|13208.42|13088.42|13208.02|13088.02|7
1627196700000|2021-07-25 07:05:00|13207.99|13087.99|13208.15|13088.15|13208.15|13088.15|13207.79|13087.79|9
1627196710000|2021-07-25 07:05:10|13208.01|13088.01|13206.88|13086.88|13208.05|13088.05|13206.86|13086.86|9
1627196720000|2021-07-25 07:05:20|13206.82|13086.82|13208.54|13088.54|13208.54|13088.54|13206.79|13086.79|10
1627196730000|2021-07-25 07:05:30|13207.6|13087.6|13208.55|13088.55|13208.55|13088.55|13207.6|13087.6|10
1627196740000|2021-07-25 07:05:40|13208.52|13088.52|13211.13|13091.13|13211.3|13091.3|13208.44|13088.44|10
1627196750000|2021-07-25 07:05:50|13210.99|13090.99|13212.68|13092.68|13212.68|13092.68|13210.99|13090.99|10
1627196760000|2021-07-25 07:06:00|13212.52|13092.52|13212.76|13092.76|13214.24|13094.24|13212.52|13092.52|9
1627196770000|2021-07-25 07:06:10|13213.73|13093.73|13214.67|13094.67|13214.67|13094.67|13213.73|13093.73|10
1627196780000|2021-07-25 07:06:20|13214.48|13094.48|13214.38|13094.38|13214.67|13094.67|13214.19|13094.19|10
1627196790000|2021-07-25 07:06:30|13214.2|13094.2|13213.63|13093.63|13214.39|13094.39|13213.63|13093.63|10
1627196800000|2021-07-25 07:06:40|13213.52|13093.52|13214.67|13094.67|13214.67|13094.67|13212.86|13092.86|10
1627196810000|2021-07-25 07:06:50|13214.5|13094.5|13214.35|13094.35|13214.93|13094.93|13214.18|13094.18|8
1627196820000|2021-07-25 07:07:00|13214.68|13094.68|13212.11|13092.11|13214.68|13094.68|13212.11|13092.11|10
1627196830000|2021-07-25 07:07:10|13212.14|13092.14|13211.39|13091.39|13212.14|13092.14|13210.41|13090.41|9
1627196840000|2021-07-25 07:07:20|13211.37|13091.37|13211.02|13091.02|13211.37|13091.37|13210.31|13090.31|8
1627196850000|2021-07-25 07:07:30|13211.06|13091.06|13211.26|13091.26|13211.52|13091.52|13210.79|13090.79|10
1627196860000|2021-07-25 07:07:40|13211.69|13091.69|13210.95|13090.95|13211.87|13091.87|13210.76|13090.76|10
1627196870000|2021-07-25 07:07:50|13211|13091|13210.97|13090.97|13211.04|13091.04|13210.48|13090.48|10
1627196880000|2021-07-25 07:08:00|13210.84|13090.84|13210.46|13090.46|13210.87|13090.87|13210.23|13090.23|10
1627196890000|2021-07-25 07:08:10|13211.61|13091.61|13211.36|13091.36|13212.11|13092.11|13211.36|13091.36|7
1627196900000|2021-07-25 07:08:20|13211.45|13091.45|13210.98|13090.98|13211.45|13091.45|13210.9|13090.9|8
1627196910000|2021-07-25 07:08:30|13211.13|13091.13|13211.04|13091.04|13211.23|13091.23|13211.03|13091.03|10
1627196920000|2021-07-25 07:08:40|13210.08|13090.08|13208.64|13088.64|13210.91|13090.91|13208.49|13088.49|10
1627196930000|2021-07-25 07:08:50|13209.55|13089.55|13209|13089|13209.57|13089.57|13208.67|13088.67|7
1627196940000|2021-07-25 07:09:00|13208.87|13088.87|13210.65|13090.65|13210.65|13090.65|13208.57|13088.57|9
1627196950000|2021-07-25 07:09:10|13210.95|13090.95|13212.68|13092.68|13213.04|13093.04|13210.95|13090.95|10
1627196960000|2021-07-25 07:09:20|13212.89|13092.89|13212.64|13092.64|13213.08|13093.08|13212.57|13092.57|9
1627196970000|2021-07-25 07:09:30|13212.62|13092.62|13213.53|13093.53|13213.6|13093.6|13212.62|13092.62|8
1627196980000|2021-07-25 07:09:40|13213.31|13093.31|13213.37|13093.37|13213.56|13093.56|13213.06|13093.06|8
1627196990000|2021-07-25 07:09:50|13213.26|13093.26|13213.93|13093.93|13213.93|13093.93|13213.11|13093.11|7
1627197000000|2021-07-25 07:10:00|13214|13094|13214.49|13094.49|13214.49|13094.49|13212.85|13092.85|10
1627197010000|2021-07-25 07:10:10|13214.51|13094.51|13214.67|13094.67|13214.67|13094.67|13214.34|13094.34|7
1627197020000|2021-07-25 07:10:20|13214.76|13094.76|13214.39|13094.39|13214.8|13094.8|13213.69|13093.69|7
1627197030000|2021-07-25 07:10:30|13214.68|13094.68|13215.96|13095.96|13216.08|13096.08|13214.68|13094.68|10
1627197040000|2021-07-25 07:10:40|13216.04|13096.04|13215.31|13095.31|13216.04|13096.04|13214.97|13094.97|9
1627197050000|2021-07-25 07:10:50|13215.48|13095.48|13212.71|13092.71|13215.48|13095.48|13212.71|13092.71|9
1627197060000|2021-07-25 07:11:00|13212.73|13092.73|13212.69|13092.69|13213.04|13093.04|13212.69|13092.69|8
1627197070000|2021-07-25 07:11:10|13213.03|13093.03|13216.08|13096.08|13216.08|13096.08|13213.03|13093.03|9
1627197080000|2021-07-25 07:11:20|13216.37|13096.37|13218.05|13098.05|13218.05|13098.05|13216.37|13096.37|10
1627197090000|2021-07-25 07:11:30|13218.06|13098.06|13218.04|13098.04|13218.29|13098.29|13218.04|13098.04|10
1627197100000|2021-07-25 07:11:40|13218.12|13098.12|13217.07|13097.07|13218.12|13098.12|13217.07|13097.07|10
1627197110000|2021-07-25 07:11:50|13217.01|13097.01|13216.94|13096.94|13218.09|13098.09|13216.91|13096.91|10
1627197120000|2021-07-25 07:12:00|13216.81|13096.81|13216.15|13096.15|13216.92|13096.92|13215.7|13095.7|10
1627197130000|2021-07-25 07:12:10|13216.07|13096.07|13214.54|13094.54|13216.07|13096.07|13214.51|13094.51|10
1627197140000|2021-07-25 07:12:20|13214.45|13094.45|13212.96|13092.96|13214.45|13094.45|13212.96|13092.96|9
1627197150000|2021-07-25 07:12:30|13213.07|13093.07|13213.83|13093.83|13213.83|13093.83|13212.49|13092.49|10
1627197160000|2021-07-25 07:12:40|13213.84|13093.84|13215.52|13095.52|13215.58|13095.58|13213.84|13093.84|10
1627197170000|2021-07-25 07:12:50|13215.3|13095.3|13215.55|13095.55|13217|13097|13215.3|13095.3|9
1627197180000|2021-07-25 07:13:00|13215.65|13095.65|13220.25|13100.25|13220.25|13100.25|13215.65|13095.65|9
1627197190000|2021-07-25 07:13:10|13220.29|13100.29|13220.36|13100.36|13220.36|13100.36|13219.49|13099.49|10
1627197200000|2021-07-25 07:13:20|13220.3|13100.3|13220.15|13100.15|13220.3|13100.3|13220.05|13100.05|8
1627197210000|2021-07-25 07:13:30|13220.31|13100.31|13221.35|13101.35|13221.72|13101.72|13220.31|13100.31|9
1627197220000|2021-07-25 07:13:40|13221.76|13101.76|13224.17|13104.17|13224.17|13104.17|13221.76|13101.76|9
1627197230000|2021-07-25 07:13:50|13224.16|13104.16|13223.07|13103.07|13224.35|13104.35|13223.07|13103.07|9
1627197240000|2021-07-25 07:14:00|13222.61|13102.61|13221.65|13101.65|13222.61|13102.61|13221.58|13101.58|9
1627197250000|2021-07-25 07:14:10|13222.06|13102.06|13224.08|13104.08|13224.31|13104.31|13222.06|13102.06|10
1627197260000|2021-07-25 07:14:20|13223.38|13103.38|13224.77|13104.77|13224.77|13104.77|13223.38|13103.38|10
1627197270000|2021-07-25 07:14:30|13225.06|13105.06|13231.7|13111.7|13231.7|13111.7|13225.06|13105.06|10
1627197280000|2021-07-25 07:14:40|13232.39|13112.39|13241.55|13121.55|13241.55|13121.55|13232.39|13112.39|10
1627197290000|2021-07-25 07:14:50|13241.38|13121.38|13239.58|13119.58|13241.7|13121.7|13239.58|13119.58|10
1627197300000|2021-07-25 07:15:00|13239.88|13119.88|13243.26|13123.26|13243.26|13123.26|13239.86|13119.86|9
1627197310000|2021-07-25 07:15:10|13244.35|13124.35|13246.55|13126.55|13246.55|13126.55|13244.35|13124.35|10
1627197320000|2021-07-25 07:15:20|13246.35|13126.35|13247.1|13127.1|13247.4|13127.4|13245.44|13125.44|10
1627197330000|2021-07-25 07:15:30|13247.36|13127.36|13238.59|13118.59|13247.51|13127.51|13238.59|13118.59|10
1627197340000|2021-07-25 07:15:40|13238.89|13118.89|13231.41|13111.41|13238.89|13118.89|13231.41|13111.41|10
1627197350000|2021-07-25 07:15:50|13230.09|13110.09|13222.5|13102.5|13230.09|13110.09|13221.93|13101.93|10
1627197360000|2021-07-25 07:16:00|13222.6|13102.6|13223.31|13103.31|13223.36|13103.36|13222.52|13102.52|9
1627197370000|2021-07-25 07:16:10|13223.28|13103.28|13222.35|13102.35|13223.28|13103.28|13221.56|13101.56|7
1627197380000|2021-07-25 07:16:20|13222.36|13102.36|13222.38|13102.38|13222.75|13102.75|13221.79|13101.79|10
1627197390000|2021-07-25 07:16:30|13221.17|13101.17|13222.32|13102.32|13222.32|13102.32|13221.17|13101.17|10
1627197400000|2021-07-25 07:16:40|13222.55|13102.55|13227.18|13107.18|13227.18|13107.18|13222.45|13102.45|10
1627197410000|2021-07-25 07:16:50|13227.73|13107.73|13233.55|13113.55|13233.55|13113.55|13227.73|13107.73|10
1627197420000|2021-07-25 07:17:00|13233.51|13113.51|13233.85|13113.85|13233.85|13113.85|13233.01|13113.01|10
1627197430000|2021-07-25 07:17:10|13232.66|13112.66|13231.83|13111.83|13233.27|13113.27|13231.45|13111.45|10
1627197440000|2021-07-25 07:17:20|13231.28|13111.28|13231.49|13111.49|13232.5|13112.5|13231.12|13111.12|9
1627197450000|2021-07-25 07:17:30|13231.63|13111.63|13232.6|13112.6|13232.94|13112.94|13231.55|13111.55|10
1627197460000|2021-07-25 07:17:40|13232.99|13112.99|13233.06|13113.06|13233.25|13113.25|13232.98|13112.98|10
1627197470000|2021-07-25 07:17:50|13232.98|13112.98|13233.02|13113.02|13233.02|13113.02|13232.76|13112.76|9
1627197480000|2021-07-25 07:18:00|13233.15|13113.15|13237.58|13117.58|13237.58|13117.58|13233.02|13113.02|10
1627197490000|2021-07-25 07:18:10|13238.27|13118.27|13240.94|13120.94|13240.94|13120.94|13238.27|13118.27|10
1627197500000|2021-07-25 07:18:20|13242.61|13122.61|13245.26|13125.26|13245.26|13125.26|13241.84|13121.84|10
1627197510000|2021-07-25 07:18:30|13245.69|13125.69|13247.08|13127.08|13247.44|13127.44|13245.69|13125.69|10
1627197520000|2021-07-25 07:18:40|13247.47|13127.47|13246.9|13126.9|13247.47|13127.47|13246.56|13126.56|10
1627197530000|2021-07-25 07:18:50|13247.28|13127.28|13247.67|13127.67|13248.23|13128.23|13247.28|13127.28|10
1627197540000|2021-07-25 07:19:00|13247.5|13127.5|13248|13128|13248|13128|13247|13127|10
1627197550000|2021-07-25 07:19:10|13248.49|13128.49|13249.22|13129.22|13249.98|13129.98|13248.41|13128.41|9
1627197560000|2021-07-25 07:19:20|13249.58|13129.58|13251.9|13131.9|13252.12|13132.12|13249.58|13129.58|10
1627197570000|2021-07-25 07:19:30|13251.62|13131.62|13252.45|13132.45|13252.73|13132.73|13251.62|13131.62|10
1627197580000|2021-07-25 07:19:40|13252.43|13132.43|13252.79|13132.79|13252.82|13132.82|13252.12|13132.12|10
1627197590000|2021-07-25 07:19:50|13251.94|13131.94|13251.77|13131.77|13251.94|13131.94|13251.18|13131.18|10
1627197600000|2021-07-25 07:20:00|13252.02|13132.02|13251.47|13131.47|13252.21|13132.21|13251.47|13131.47|8
1627197610000|2021-07-25 07:20:10|13251.45|13131.45|13249.9|13129.9|13251.47|13131.47|13249.9|13129.9|10
1627197620000|2021-07-25 07:20:20|13249.62|13129.62|13246.93|13126.93|13249.62|13129.62|13246.88|13126.88|10
1627197630000|2021-07-25 07:20:30|13246.97|13126.97|13247.51|13127.51|13247.88|13127.88|13246.33|13126.33|10
1627197640000|2021-07-25 07:20:40|13247.33|13127.33|13244.38|13124.38|13247.33|13127.33|13244.38|13124.38|10
1627197650000|2021-07-25 07:20:50|13244.27|13124.27|13245.97|13125.97|13246.06|13126.06|13244.22|13124.22|10
1627197660000|2021-07-25 07:21:00|13245.95|13125.95|13248.36|13128.36|13248.36|13128.36|13245.74|13125.74|10
1627197670000|2021-07-25 07:21:10|13248.64|13128.64|13252.77|13132.77|13252.91|13132.91|13248.64|13128.64|10
1627197680000|2021-07-25 07:21:20|13253.19|13133.19|13255.44|13135.44|13255.44|13135.44|13253.1|13133.1|9
1627197690000|2021-07-25 07:21:30|13254.62|13134.62|13255.65|13135.65|13256.08|13136.08|13254.62|13134.62|10
1627197700000|2021-07-25 07:21:40|13255.34|13135.34|13259.65|13139.65|13259.65|13139.65|13255.34|13135.34|10
1627197710000|2021-07-25 07:21:50|13260.15|13140.15|13260.47|13140.47|13261.14|13141.14|13259.88|13139.88|10
1627197720000|2021-07-25 07:22:00|13260.73|13140.73|13257.11|13137.11|13260.73|13140.73|13256.04|13136.04|10
1627197730000|2021-07-25 07:22:10|13257.53|13137.53|13261.33|13141.33|13261.33|13141.33|13257.5|13137.5|10
1627197740000|2021-07-25 07:22:20|13261.88|13141.88|13262.24|13142.24|13262.41|13142.41|13261.71|13141.71|10
1627197750000|2021-07-25 07:22:30|13262.25|13142.25|13262.97|13142.97|13263.11|13143.11|13261.68|13141.68|9
1627197760000|2021-07-25 07:22:40|13263.53|13143.53|13264.37|13144.37|13264.48|13144.48|13263.3|13143.3|10
1627197770000|2021-07-25 07:22:50|13264.69|13144.69|13264.08|13144.08|13265.45|13145.45|13263.92|13143.92|10
1627197780000|2021-07-25 07:23:00|13264.17|13144.17|13263.21|13143.21|13265.07|13145.07|13263.14|13143.14|10
1627197790000|2021-07-25 07:23:10|13262.42|13142.42|13262.41|13142.41|13262.87|13142.87|13262.27|13142.27|10
1627197800000|2021-07-25 07:23:20|13262.68|13142.68|13261.83|13141.83|13262.69|13142.69|13261.83|13141.83|10
1627197810000|2021-07-25 07:23:30|13261.9|13141.9|13261.67|13141.67|13262.16|13142.16|13261.51|13141.51|10
1627197820000|2021-07-25 07:23:40|13261.76|13141.76|13262.19|13142.19|13262.23|13142.23|13261.76|13141.76|10
1627197830000|2021-07-25 07:23:50|13263.4|13143.4|13261.24|13141.24|13263.68|13143.68|13261.24|13141.24|9
1627197840000|2021-07-25 07:24:00|13261.18|13141.18|13260.38|13140.38|13261.37|13141.37|13260.33|13140.33|9
1627197850000|2021-07-25 07:24:10|13260.17|13140.17|13259.63|13139.63|13260.5|13140.5|13259.63|13139.63|10
1627197860000|2021-07-25 07:24:20|13259.73|13139.73|13258.77|13138.77|13259.76|13139.76|13258.74|13138.74|9
1627197870000|2021-07-25 07:24:30|13259.18|13139.18|13259.8|13139.8|13259.8|13139.8|13259.12|13139.12|9
1627197880000|2021-07-25 07:24:40|13259.81|13139.81|13259.88|13139.88|13259.88|13139.88|13259.76|13139.76|8
1627197890000|2021-07-25 07:24:50|13260.12|13140.12|13260.9|13140.9|13260.9|13140.9|13260.1|13140.1|10
1627197900000|2021-07-25 07:25:00|13260.88|13140.88|13260.12|13140.12|13260.97|13140.97|13260.12|13140.12|10
1627197910000|2021-07-25 07:25:10|13260.04|13140.04|13259.43|13139.43|13260.28|13140.28|13259.43|13139.43|9
1627197920000|2021-07-25 07:25:20|13259.08|13139.08|13258.48|13138.48|13259.38|13139.38|13258.48|13138.48|10
1627197930000|2021-07-25 07:25:30|13258.42|13138.42|13259.56|13139.56|13259.84|13139.84|13258.4|13138.4|10
1627197940000|2021-07-25 07:25:40|13260.15|13140.15|13262.66|13142.66|13262.66|13142.66|13260.15|13140.15|10
1627197950000|2021-07-25 07:25:50|13262.93|13142.93|13266.2|13146.2|13266.2|13146.2|13262.92|13142.92|9
1627197960000|2021-07-25 07:26:00|13265.97|13145.97|13268.43|13148.43|13268.43|13148.43|13265.97|13145.97|10
1627197970000|2021-07-25 07:26:10|13268.42|13148.42|13269.5|13149.5|13270.01|13150.01|13268.35|13148.35|10
1627197980000|2021-07-25 07:26:20|13269.63|13149.63|13268.75|13148.75|13269.63|13149.63|13268.75|13148.75|9
1627197990000|2021-07-25 07:26:30|13269.41|13149.41|13269.48|13149.48|13270.46|13150.46|13268.89|13148.89|10
1627198000000|2021-07-25 07:26:40|13269.64|13149.64|13269.64|13149.64|13270.67|13150.67|13269.55|13149.55|10
1627198010000|2021-07-25 07:26:50|13270.04|13150.04|13272.25|13152.25|13272.25|13152.25|13270.04|13150.04|10
1627198020000|2021-07-25 07:27:00|13272.39|13152.39|13270.47|13150.47|13272.59|13152.59|13270.47|13150.47|10
1627198030000|2021-07-25 07:27:10|13270.42|13150.42|13270.73|13150.73|13271.45|13151.45|13270.42|13150.42|9
1627198040000|2021-07-25 07:27:20|13270.86|13150.86|13272.25|13152.25|13272.25|13152.25|13270.86|13150.86|9
1627198050000|2021-07-25 07:27:30|13272.11|13152.11|13273.59|13153.59|13274.89|13154.89|13271.97|13151.97|10
1627198060000|2021-07-25 07:27:40|13273.25|13153.25|13272.53|13152.53|13273.51|13153.51|13272.44|13152.44|10
1627198070000|2021-07-25 07:27:50|13272.55|13152.55|13273.19|13153.19|13273.34|13153.34|13272.48|13152.48|10
1627198080000|2021-07-25 07:28:00|13274.4|13154.4|13273.84|13153.84|13274.47|13154.47|13273.84|13153.84|8
1627198090000|2021-07-25 07:28:10|13272.82|13152.82|13271.95|13151.95|13273.76|13153.76|13271.95|13151.95|10
1627198100000|2021-07-25 07:28:20|13271.64|13151.64|13266.4|13146.4|13271.64|13151.64|13266.4|13146.4|10
1627198110000|2021-07-25 07:28:30|13266.42|13146.42|13264.93|13144.93|13267.23|13147.23|13264.93|13144.93|10
1627198120000|2021-07-25 07:28:40|13264.41|13144.41|13263.66|13143.66|13264.41|13144.41|13263.66|13143.66|9
1627198130000|2021-07-25 07:28:50|13263.59|13143.59|13264.49|13144.49|13264.51|13144.51|13263.45|13143.45|8
1627198140000|2021-07-25 07:29:00|13264.34|13144.34|13264.61|13144.61|13265.7|13145.7|13264.21|13144.21|10
1627198150000|2021-07-25 07:29:10|13263.51|13143.51|13258.55|13138.55|13263.51|13143.51|13258.45|13138.45|9
1627198160000|2021-07-25 07:29:20|13258.54|13138.54|13257.94|13137.94|13258.54|13138.54|13256.93|13136.93|10
1627198170000|2021-07-25 07:29:30|13258.25|13138.25|13257.04|13137.04|13258.25|13138.25|13257.03|13137.03|9
1627198180000|2021-07-25 07:29:40|13256.98|13136.98|13257.83|13137.83|13258.14|13138.14|13256.98|13136.98|10
1627198190000|2021-07-25 07:29:50|13258.1|13138.1|13258.46|13138.46|13259.11|13139.11|13258.1|13138.1|9
1627198200000|2021-07-25 07:30:00|13258.52|13138.52|13258.52|13138.52|13258.84|13138.84|13258.23|13138.23|10
1627198210000|2021-07-25 07:30:10|13258.58|13138.58|13260.83|13140.83|13260.83|13140.83|13258.58|13138.58|10
1627198220000|2021-07-25 07:30:20|13260.95|13140.95|13261.35|13141.35|13262.53|13142.53|13260.95|13140.95|10
1627198230000|2021-07-25 07:30:30|13261.33|13141.33|13262.8|13142.8|13262.8|13142.8|13261.28|13141.28|10
1627198240000|2021-07-25 07:30:40|13262.85|13142.85|13267.25|13147.25|13267.25|13147.25|13262.85|13142.85|10
1627198250000|2021-07-25 07:30:50|13267.15|13147.15|13268.45|13148.45|13268.45|13148.45|13266.96|13146.96|10
1627198260000|2021-07-25 07:31:00|13267.82|13147.82|13269.39|13149.39|13269.4|13149.4|13267.82|13147.82|10
1627198270000|2021-07-25 07:31:10|13270.49|13150.49|13277.76|13157.76|13277.76|13157.76|13270.49|13150.49|10
1627198280000|2021-07-25 07:31:20|13281.53|13161.53|13281.96|13161.96|13282.16|13162.16|13281.49|13161.49|10
1627198290000|2021-07-25 07:31:30|13282.22|13162.22|13281.59|13161.59|13282.27|13162.27|13281.59|13161.59|9
1627198300000|2021-07-25 07:31:40|13281.42|13161.42|13285.18|13165.18|13285.18|13165.18|13281.42|13161.42|10
1627198310000|2021-07-25 07:31:50|13285.24|13165.24|13287.84|13167.84|13287.84|13167.84|13285.24|13165.24|10
1627198320000|2021-07-25 07:32:00|13287.71|13167.71|13290.92|13170.92|13290.94|13170.94|13287.71|13167.71|9
1627198330000|2021-07-25 07:32:10|13291.19|13171.19|13292.57|13172.57|13292.83|13172.83|13291.19|13171.19|9
1627198340000|2021-07-25 07:32:20|13292.37|13172.37|13292.62|13172.62|13292.74|13172.74|13292.37|13172.37|10
1627198350000|2021-07-25 07:32:30|13292.56|13172.56|13292.67|13172.67|13292.95|13172.95|13291.09|13171.09|10
1627198360000|2021-07-25 07:32:40|13292.6|13172.6|13291.58|13171.58|13292.66|13172.66|13291.45|13171.45|10
1627198370000|2021-07-25 07:32:50|13291.05|13171.05|13288.19|13168.19|13291.05|13171.05|13288.19|13168.19|9
1627198380000|2021-07-25 07:33:00|13288.13|13168.13|13289.39|13169.39|13289.39|13169.39|13287.76|13167.76|10
1627198390000|2021-07-25 07:33:10|13289.49|13169.49|13291.68|13171.68|13291.68|13171.68|13289.49|13169.49|10
1627198400000|2021-07-25 07:33:20|13292.6|13172.6|13293.05|13173.05|13293.05|13173.05|13292.38|13172.38|8
1627198410000|2021-07-25 07:33:30|13292.97|13172.97|13291.53|13171.53|13293.23|13173.23|13291.47|13171.47|10
1627198420000|2021-07-25 07:33:40|13291.55|13171.55|13291.96|13171.96|13291.96|13171.96|13291.27|13171.27|10
1627198430000|2021-07-25 07:33:50|13292.4|13172.4|13294.58|13174.58|13294.58|13174.58|13292.4|13172.4|10
1627198440000|2021-07-25 07:34:00|13293.87|13173.87|13294.15|13174.15|13294.89|13174.89|13293.6|13173.6|10
1627198450000|2021-07-25 07:34:10|13294.12|13174.12|13295.26|13175.26|13295.26|13175.26|13293.82|13173.82|9
1627198460000|2021-07-25 07:34:20|13295.22|13175.22|13289.65|13169.65|13295.25|13175.25|13289.65|13169.65|10
1627198470000|2021-07-25 07:34:30|13289.99|13169.99|13289.78|13169.78|13290.26|13170.26|13289.23|13169.23|10
1627198480000|2021-07-25 07:34:40|13289.83|13169.83|13289.57|13169.57|13290|13170|13288.81|13168.81|10
1627198490000|2021-07-25 07:34:50|13289.48|13169.48|13289.44|13169.44|13289.6|13169.6|13289.35|13169.35|10
1627198500000|2021-07-25 07:35:00|13289.38|13169.38|13290.23|13170.23|13290.23|13170.23|13287.55|13167.55|7
1627198510000|2021-07-25 07:35:10|13290.7|13170.7|13293.73|13173.73|13293.73|13173.73|13290.7|13170.7|10
1627198520000|2021-07-25 07:35:20|13293.47|13173.47|13294.3|13174.3|13294.45|13174.45|13293.47|13173.47|10
1627198530000|2021-07-25 07:35:30|13293.22|13173.22|13293.31|13173.31|13294.41|13174.41|13292.6|13172.6|10
1627198540000|2021-07-25 07:35:40|13293.17|13173.17|13294.3|13174.3|13294.69|13174.69|13293.17|13173.17|9
1627198550000|2021-07-25 07:35:50|13294.54|13174.54|13295.12|13175.12|13295.22|13175.22|13294.24|13174.24|10
1627198560000|2021-07-25 07:36:00|13295.13|13175.13|13294.39|13174.39|13295.13|13175.13|13294.39|13174.39|9
1627198570000|2021-07-25 07:36:10|13293.41|13173.41|13292.39|13172.39|13294.34|13174.34|13292.39|13172.39|10
1627198580000|2021-07-25 07:36:20|13291.79|13171.79|13290.62|13170.62|13292.48|13172.48|13290.62|13170.62|10
1627198590000|2021-07-25 07:36:30|13290.35|13170.35|13288.5|13168.5|13290.35|13170.35|13288.46|13168.46|10
1627198600000|2021-07-25 07:36:40|13288.49|13168.49|13286.13|13166.13|13288.51|13168.51|13285.92|13165.92|10
1627198610000|2021-07-25 07:36:50|13286.1|13166.1|13284.67|13164.67|13286.1|13166.1|13284.67|13164.67|10
1627198620000|2021-07-25 07:37:00|13285.13|13165.13|13286.28|13166.28|13286.28|13166.28|13285.1|13165.1|10
1627198630000|2021-07-25 07:37:10|13286.58|13166.58|13288.27|13168.27|13288.36|13168.36|13286.58|13166.58|10
1627198640000|2021-07-25 07:37:20|13287.79|13167.79|13288.44|13168.44|13288.91|13168.91|13287.79|13167.79|10
1627198650000|2021-07-25 07:37:30|13288.48|13168.48|13287.11|13167.11|13288.59|13168.59|13286.99|13166.99|8
1627198660000|2021-07-25 07:37:40|13287.09|13167.09|13289.09|13169.09|13289.09|13169.09|13286.92|13166.92|9
1627198670000|2021-07-25 07:37:50|13289.73|13169.73|13289.46|13169.46|13289.73|13169.73|13289.36|13169.36|10
1627198680000|2021-07-25 07:38:00|13289.17|13169.17|13289.53|13169.53|13289.91|13169.91|13289.17|13169.17|9
1627198690000|2021-07-25 07:38:10|13289.34|13169.34|13289.07|13169.07|13289.77|13169.77|13288.58|13168.58|10
1627198700000|2021-07-25 07:38:20|13289.23|13169.23|13288.6|13168.6|13289.4|13169.4|13288.6|13168.6|10
1627198710000|2021-07-25 07:38:30|13288.4|13168.4|13287.79|13167.79|13289.45|13169.45|13287.79|13167.79|9
1627198720000|2021-07-25 07:38:40|13287.64|13167.64|13284.57|13164.57|13287.64|13167.64|13284.57|13164.57|8
1627198730000|2021-07-25 07:38:50|13284.41|13164.41|13282.49|13162.49|13284.41|13164.41|13282.47|13162.47|10
1627198740000|2021-07-25 07:39:00|13282.69|13162.69|13281.66|13161.66|13283.58|13163.58|13281.39|13161.39|10
1627198750000|2021-07-25 07:39:10|13281.43|13161.43|13282.23|13162.23|13282.23|13162.23|13281.43|13161.43|8
1627198760000|2021-07-25 07:39:20|13282.37|13162.37|13283.99|13163.99|13283.99|13163.99|13282.37|13162.37|10
1627198770000|2021-07-25 07:39:30|13284.02|13164.02|13284.71|13164.71|13285.74|13165.74|13284.02|13164.02|10
1627198780000|2021-07-25 07:39:40|13284.7|13164.7|13285.33|13165.33|13286.44|13166.44|13284.7|13164.7|10
1627198790000|2021-07-25 07:39:50|13285.37|13165.37|13287.2|13167.2|13287.2|13167.2|13285.37|13165.37|9
1627198800000|2021-07-25 07:40:00|13286.48|13166.48|13287.57|13167.57|13287.57|13167.57|13286.27|13166.27|8
1627198810000|2021-07-25 07:40:10|13286.71|13166.71|13286.45|13166.45|13286.71|13166.71|13286.23|13166.23|10
1627198820000|2021-07-25 07:40:20|13286.35|13166.35|13287.93|13167.93|13287.94|13167.94|13286.31|13166.31|9
1627198830000|2021-07-25 07:40:30|13288.09|13168.09|13287.97|13167.97|13288.4|13168.4|13287.97|13167.97|10
1627198840000|2021-07-25 07:40:40|13288.01|13168.01|13287.56|13167.56|13288.01|13168.01|13287.4|13167.4|8
1627198850000|2021-07-25 07:40:50|13287.57|13167.57|13285.91|13165.91|13287.57|13167.57|13285.91|13165.91|10
1627198860000|2021-07-25 07:41:00|13286.78|13166.78|13286.62|13166.62|13287.3|13167.3|13286.19|13166.19|9
1627198870000|2021-07-25 07:41:10|13285.23|13165.23|13283.85|13163.85|13285.23|13165.23|13283.85|13163.85|9
1627198880000|2021-07-25 07:41:20|13283.72|13163.72|13283.55|13163.55|13283.72|13163.72|13283.17|13163.17|8
1627198890000|2021-07-25 07:41:30|13284.55|13164.55|13285.04|13165.04|13286.33|13166.33|13284.55|13164.55|10
1627198900000|2021-07-25 07:41:40|13285.17|13165.17|13286.48|13166.48|13286.53|13166.53|13285.17|13165.17|10
1627198910000|2021-07-25 07:41:50|13286.27|13166.27|13286.09|13166.09|13286.64|13166.64|13285.81|13165.81|8
1627198920000|2021-07-25 07:42:00|13286.07|13166.07|13286.46|13166.46|13286.58|13166.58|13286.07|13166.07|9
1627198930000|2021-07-25 07:42:10|13287.63|13167.63|13287.29|13167.29|13287.63|13167.63|13286.49|13166.49|9
1627198940000|2021-07-25 07:42:20|13287.19|13167.19|13287.54|13167.54|13287.54|13167.54|13287.03|13167.03|9
1627198950000|2021-07-25 07:42:30|13287.67|13167.67|13288.52|13168.52|13288.52|13168.52|13287.67|13167.67|9
1627198960000|2021-07-25 07:42:40|13288.51|13168.51|13290.23|13170.23|13290.42|13170.42|13288.2|13168.2|10
1627198970000|2021-07-25 07:42:50|13290.53|13170.53|13291.96|13171.96|13292.74|13172.74|13290.53|13170.53|10
1627198980000|2021-07-25 07:43:00|13292.03|13172.03|13293.46|13173.46|13293.46|13173.46|13291.83|13171.83|8
1627198990000|2021-07-25 07:43:10|13292.84|13172.84|13294.66|13174.66|13294.66|13174.66|13292.84|13172.84|8
1627199000000|2021-07-25 07:43:20|13294.53|13174.53|13295.92|13175.92|13295.92|13175.92|13294.53|13174.53|9
1627199010000|2021-07-25 07:43:30|13296.26|13176.26|13295.49|13175.49|13296.74|13176.74|13295.49|13175.49|9
1627199020000|2021-07-25 07:43:40|13295.38|13175.38|13295.48|13175.48|13295.69|13175.69|13295.37|13175.37|10
1627199030000|2021-07-25 07:43:50|13295.62|13175.62|13295.09|13175.09|13295.63|13175.63|13295.09|13175.09|10
1627199040000|2021-07-25 07:44:00|13294.83|13174.83|13294.09|13174.09|13294.83|13174.83|13293.12|13173.12|9
1627199050000|2021-07-25 07:44:10|13294.19|13174.19|13294.14|13174.14|13294.19|13174.19|13294.09|13174.09|10
1627199060000|2021-07-25 07:44:20|13293.79|13173.79|13293.76|13173.76|13294.02|13174.02|13293.76|13173.76|8
1627199070000|2021-07-25 07:44:30|13293.78|13173.78|13293.38|13173.38|13294.01|13174.01|13293.28|13173.28|10
1627199080000|2021-07-25 07:44:40|13293.05|13173.05|13295.21|13175.21|13295.21|13175.21|13292.83|13172.83|10
1627199090000|2021-07-25 07:44:50|13294.21|13174.21|13294.22|13174.22|13294.59|13174.59|13293.81|13173.81|9
1627199100000|2021-07-25 07:45:00|13294|13174|13292.89|13172.89|13294|13174|13292.6|13172.6|10
1627199110000|2021-07-25 07:45:10|13292.98|13172.98|13293.97|13173.97|13294.28|13174.28|13292.75|13172.75|10
1627199120000|2021-07-25 07:45:20|13294.11|13174.11|13296.7|13176.7|13296.7|13176.7|13293.89|13173.89|10
1627199130000|2021-07-25 07:45:30|13296.93|13176.93|13297.45|13177.45|13297.65|13177.65|13296.91|13176.91|10
1627199140000|2021-07-25 07:45:40|13297.31|13177.31|13298.68|13178.68|13298.84|13178.84|13297.31|13177.31|10
1627199150000|2021-07-25 07:45:50|13298.51|13178.51|13300|13180|13300.12|13180.12|13298.51|13178.51|10
1627199160000|2021-07-25 07:46:00|13300.17|13180.17|13298.99|13178.99|13300.37|13180.37|13298.99|13178.99|9
1627199170000|2021-07-25 07:46:10|13298.07|13178.07|13297.36|13177.36|13298.07|13178.07|13296.4|13176.4|8
1627199180000|2021-07-25 07:46:20|13296.53|13176.53|13293.53|13173.53|13296.59|13176.59|13293.53|13173.53|10
1627199190000|2021-07-25 07:46:30|13293.42|13173.42|13291.61|13171.61|13293.42|13173.42|13291.61|13171.61|8
1627199200000|2021-07-25 07:46:40|13291.53|13171.53|13283.76|13163.76|13291.53|13171.53|13283.76|13163.76|9
1627199210000|2021-07-25 07:46:50|13284.18|13164.18|13282.24|13162.24|13284.22|13164.22|13282.07|13162.07|10
1627199220000|2021-07-25 07:47:00|13282.3|13162.3|13282.58|13162.58|13283.24|13163.24|13282.1|13162.1|8
1627199230000|2021-07-25 07:47:10|13282.43|13162.43|13282.76|13162.76|13283.7|13163.7|13282.43|13162.43|8
1627199240000|2021-07-25 07:47:20|13282.73|13162.73|13281.89|13161.89|13282.73|13162.73|13281.83|13161.83|9
1627199250000|2021-07-25 07:47:30|13282.02|13162.02|13282.07|13162.07|13282.23|13162.23|13281.99|13161.99|9
1627199260000|2021-07-25 07:47:40|13282.18|13162.18|13282.55|13162.55|13282.73|13162.73|13282.05|13162.05|8
1627199270000|2021-07-25 07:47:50|13282.69|13162.69|13283.8|13163.8|13283.8|13163.8|13282.69|13162.69|7
1627199280000|2021-07-25 07:48:00|13283.76|13163.76|13283.69|13163.69|13285.08|13165.08|13283.18|13163.18|9
1627199290000|2021-07-25 07:48:10|13283.23|13163.23|13282.46|13162.46|13283.23|13163.23|13281.45|13161.45|10
1627199300000|2021-07-25 07:48:20|13281.88|13161.88|13283.14|13163.14|13283.44|13163.44|13281.88|13161.88|10
1627199310000|2021-07-25 07:48:30|13282.37|13162.37|13283.25|13163.25|13283.25|13163.25|13282.37|13162.37|10
1627199320000|2021-07-25 07:48:40|13283.52|13163.52|13284.34|13164.34|13284.34|13164.34|13282.87|13162.87|9
1627199330000|2021-07-25 07:48:50|13284.78|13164.78|13285.15|13165.15|13285.41|13165.41|13284.67|13164.67|8
1627199340000|2021-07-25 07:49:00|13285.17|13165.17|13284.97|13164.97|13286.07|13166.07|13284.97|13164.97|10
1627199350000|2021-07-25 07:49:10|13285.2|13165.2|13286.34|13166.34|13286.34|13166.34|13285.2|13165.2|9
1627199360000|2021-07-25 07:49:20|13286.58|13166.58|13287.12|13167.12|13287.12|13167.12|13286.57|13166.57|9
1627199370000|2021-07-25 07:49:30|13287.89|13167.89|13288.5|13168.5|13288.5|13168.5|13287.89|13167.89|10
1627199380000|2021-07-25 07:49:40|13288.53|13168.53|13290.65|13170.65|13290.66|13170.66|13288.53|13168.53|9
1627199390000|2021-07-25 07:49:50|13291.06|13171.06|13291.41|13171.41|13291.58|13171.58|13291.06|13171.06|10
1627199400000|2021-07-25 07:50:00|13291.38|13171.38|13292.78|13172.78|13292.78|13172.78|13291.38|13171.38|10
1627199410000|2021-07-25 07:50:10|13292.98|13172.98|13292.28|13172.28|13292.98|13172.98|13292.12|13172.12|10
1627199420000|2021-07-25 07:50:20|13292.15|13172.15|13294.35|13174.35|13294.35|13174.35|13292.15|13172.15|9
1627199430000|2021-07-25 07:50:30|13294.39|13174.39|13293.39|13173.39|13294.39|13174.39|13293.39|13173.39|10
1627199440000|2021-07-25 07:50:40|13293.08|13173.08|13293.24|13173.24|13293.27|13173.27|13292.9|13172.9|8
1627199450000|2021-07-25 07:50:50|13293.04|13173.04|13292.58|13172.58|13293.06|13173.06|13292.58|13172.58|9
1627199460000|2021-07-25 07:51:00|13292.5|13172.5|13289.84|13169.84|13292.5|13172.5|13289.84|13169.84|9
1627199470000|2021-07-25 07:51:10|13290.04|13170.04|13289.88|13169.88|13290.83|13170.83|13289.88|13169.88|9
1627199480000|2021-07-25 07:51:20|13289.9|13169.9|13290.31|13170.31|13290.71|13170.71|13289.68|13169.68|9
1627199490000|2021-07-25 07:51:30|13289.39|13169.39|13289.52|13169.52|13290.05|13170.05|13289.01|13169.01|9
1627199500000|2021-07-25 07:51:40|13289.42|13169.42|13290.58|13170.58|13290.58|13170.58|13289.42|13169.42|8
1627199510000|2021-07-25 07:51:50|13290.67|13170.67|13290.8|13170.8|13291.63|13171.63|13290.46|13170.46|10
1627199520000|2021-07-25 07:52:00|13290.81|13170.81|13290.51|13170.51|13290.81|13170.81|13289.29|13169.29|10
1627199530000|2021-07-25 07:52:10|13290.65|13170.65|13289.38|13169.38|13290.65|13170.65|13289.38|13169.38|9
1627199540000|2021-07-25 07:52:20|13289.41|13169.41|13288.19|13168.19|13289.41|13169.41|13288.19|13168.19|9
1627199550000|2021-07-25 07:52:30|13287.99|13167.99|13288.55|13168.55|13288.55|13168.55|13287.99|13167.99|7
1627199560000|2021-07-25 07:52:40|13288.57|13168.57|13288.34|13168.34|13288.61|13168.61|13288.32|13168.32|6
1627199570000|2021-07-25 07:52:50|13288.36|13168.36|13287.87|13167.87|13288.36|13168.36|13287.59|13167.59|8
1627199580000|2021-07-25 07:53:00|13287.86|13167.86|13286.54|13166.54|13287.86|13167.86|13286.54|13166.54|9
1627199590000|2021-07-25 07:53:10|13286.32|13166.32|13283.07|13163.07|13286.32|13166.32|13282.29|13162.29|10
1627199600000|2021-07-25 07:53:20|13283.06|13163.06|13280.82|13160.82|13283.06|13163.06|13280.77|13160.77|10
1627199610000|2021-07-25 07:53:30|13280.78|13160.78|13281.72|13161.72|13281.72|13161.72|13280.78|13160.78|10
1627199620000|2021-07-25 07:53:40|13281.5|13161.5|13281.16|13161.16|13281.5|13161.5|13280.8|13160.8|9
1627199630000|2021-07-25 07:53:50|13280.92|13160.92|13279.01|13159.01|13281.03|13161.03|13279.01|13159.01|10
1627199640000|2021-07-25 07:54:00|13280.74|13160.74|13279.1|13159.1|13280.74|13160.74|13279.1|13159.1|8
1627199650000|2021-07-25 07:54:10|13279.05|13159.05|13275.87|13155.87|13279.05|13159.05|13275.87|13155.87|10
1627199660000|2021-07-25 07:54:20|13275.61|13155.61|13274.47|13154.47|13275.61|13155.61|13274.47|13154.47|9
1627199670000|2021-07-25 07:54:30|13274.45|13154.45|13273.47|13153.47|13274.46|13154.46|13273.46|13153.46|7
1627199680000|2021-07-25 07:54:40|13273.46|13153.46|13274.18|13154.18|13274.18|13154.18|13273.31|13153.31|9
1627199690000|2021-07-25 07:54:50|13274.36|13154.36|13275.53|13155.53|13275.53|13155.53|13274.36|13154.36|10
1627199700000|2021-07-25 07:55:00|13275.35|13155.35|13276.14|13156.14|13276.14|13156.14|13275.14|13155.14|9
1627199710000|2021-07-25 07:55:10|13276.15|13156.15|13276.44|13156.44|13276.52|13156.52|13276.07|13156.07|10
1627199720000|2021-07-25 07:55:20|13276.41|13156.41|13276|13156|13276.41|13156.41|13275.8|13155.8|10
1627199730000|2021-07-25 07:55:30|13276.93|13156.93|13275.08|13155.08|13276.94|13156.94|13275.08|13155.08|10
1627199740000|2021-07-25 07:55:40|13274.85|13154.85|13274.46|13154.46|13274.85|13154.85|13274.26|13154.26|10
1627199750000|2021-07-25 07:55:50|13274.38|13154.38|13272.51|13152.51|13274.44|13154.44|13272.51|13152.51|8
1627199760000|2021-07-25 07:56:00|13272.43|13152.43|13270.11|13150.11|13272.43|13152.43|13270.11|13150.11|10
1627199770000|2021-07-25 07:56:10|13269.76|13149.76|13266.43|13146.43|13270.33|13150.33|13266.43|13146.43|10
1627199780000|2021-07-25 07:56:20|13265.92|13145.92|13265.46|13145.46|13265.92|13145.92|13264.47|13144.47|10
1627199790000|2021-07-25 07:56:30|13265.79|13145.79|13266.63|13146.63|13266.63|13146.63|13265.73|13145.73|10
1627199800000|2021-07-25 07:56:40|13266.13|13146.13|13265.36|13145.36|13266.82|13146.82|13265.36|13145.36|10
1627199810000|2021-07-25 07:56:50|13265.13|13145.13|13260.94|13140.94|13265.13|13145.13|13260.85|13140.85|9
1627199820000|2021-07-25 07:57:00|13260.47|13140.47|13262.02|13142.02|13262.02|13142.02|13259.93|13139.93|9
1627199830000|2021-07-25 07:57:10|13262.15|13142.15|13261|13141|13262.22|13142.22|13261|13141|10
1627199840000|2021-07-25 07:57:20|13261.03|13141.03|13260.18|13140.18|13261.03|13141.03|13259.35|13139.35|10
1627199850000|2021-07-25 07:57:30|13260.13|13140.13|13259.73|13139.73|13260.23|13140.23|13258.94|13138.94|8
1627199860000|2021-07-25 07:57:40|13260.29|13140.29|13260.96|13140.96|13260.96|13140.96|13260.23|13140.23|9
1627199870000|2021-07-25 07:57:50|13261.46|13141.46|13261.14|13141.14|13261.69|13141.69|13260.86|13140.86|10
1627199880000|2021-07-25 07:58:00|13261.32|13141.32|13264.21|13144.21|13264.21|13144.21|13261.32|13141.32|10
1627199890000|2021-07-25 07:58:10|13264.35|13144.35|13266.25|13146.25|13266.25|13146.25|13264.35|13144.35|8
1627199900000|2021-07-25 07:58:20|13266.39|13146.39|13266.63|13146.63|13266.72|13146.72|13265.56|13145.56|10
1627199910000|2021-07-25 07:58:30|13266.52|13146.52|13267.26|13147.26|13267.29|13147.29|13266.52|13146.52|8
1627199920000|2021-07-25 07:58:40|13267.38|13147.38|13266.72|13146.72|13267.38|13147.38|13266.72|13146.72|8
1627199930000|2021-07-25 07:58:50|13266.75|13146.75|13265.52|13145.52|13266.75|13146.75|13265.52|13145.52|8
1627199940000|2021-07-25 07:59:00|13265.49|13145.49|13264.31|13144.31|13265.49|13145.49|13263.9|13143.9|9
1627199950000|2021-07-25 07:59:10|13264.26|13144.26|13262.02|13142.02|13265.08|13145.08|13262.02|13142.02|10
1627199960000|2021-07-25 07:59:20|13261.93|13141.93|13260.51|13140.51|13261.93|13141.93|13260.51|13140.51|10
1627199970000|2021-07-25 07:59:30|13259.95|13139.95|13258.52|13138.52|13259.95|13139.95|13258.52|13138.52|10
1627199980000|2021-07-25 07:59:40|13258.67|13138.67|13259.8|13139.8|13259.8|13139.8|13258.52|13138.52|9
1627199990000|2021-07-25 07:59:50|13259.82|13139.82|13261.4|13141.4|13261.4|13141.4|13259.82|13139.82|10
1627200000000|2021-07-25 08:00:00|13261.38|13141.38|13264.21|13144.21|13264.21|13144.21|13261.21|13141.21|10
1627200010000|2021-07-25 08:00:10|13264.57|13144.57|13266.2|13146.2|13266.2|13146.2|13264.57|13144.57|10
1627200020000|2021-07-25 08:00:20|13266.87|13146.87|13268.3|13148.3|13268.3|13148.3|13266.39|13146.39|9
1627200030000|2021-07-25 08:00:30|13267.25|13147.25|13266.83|13146.83|13267.38|13147.38|13266.83|13146.83|9
1627200040000|2021-07-25 08:00:40|13266.9|13146.9|13265.95|13145.95|13266.9|13146.9|13265.95|13145.95|9
1627200050000|2021-07-25 08:00:50|13265.84|13145.84|13269|13149|13269|13149|13265.84|13145.84|9
1627200060000|2021-07-25 08:01:00|13268.01|13148.01|13266.14|13146.14|13269.03|13149.03|13266.14|13146.14|9
1627200070000|2021-07-25 08:01:10|13265.45|13145.45|13265.28|13145.28|13265.45|13145.45|13264.22|13144.22|10
1627200080000|2021-07-25 08:01:20|13265.38|13145.38|13260.63|13140.63|13265.38|13145.38|13260.63|13140.63|10
1627200090000|2021-07-25 08:01:30|13260.53|13140.53|13261.25|13141.25|13261.52|13141.52|13260.46|13140.46|10
1627200100000|2021-07-25 08:01:40|13261.2|13141.2|13262.92|13142.92|13262.92|13142.92|13260.13|13140.13|10
1627200110000|2021-07-25 08:01:50|13262.99|13142.99|13264.66|13144.66|13264.66|13144.66|13262.99|13142.99|10
1627200120000|2021-07-25 08:02:00|13264.94|13144.94|13268.23|13148.23|13268.23|13148.23|13264.78|13144.78|10
1627200130000|2021-07-25 08:02:10|13268.95|13148.95|13270.89|13150.89|13271.02|13151.02|13268.92|13148.92|9
1627200140000|2021-07-25 08:02:20|13270.07|13150.07|13270.43|13150.43|13270.43|13150.43|13269.28|13149.28|10
1627200150000|2021-07-25 08:02:30|13270.97|13150.97|13273.73|13153.73|13273.73|13153.73|13270.97|13150.97|9
1627200160000|2021-07-25 08:02:40|13274.17|13154.17|13274.57|13154.57|13274.59|13154.59|13273.88|13153.88|10
1627200170000|2021-07-25 08:02:50|13274.51|13154.51|13272.82|13152.82|13274.68|13154.68|13272.82|13152.82|8
1627200180000|2021-07-25 08:03:00|13273.15|13153.15|13274.66|13154.66|13274.66|13154.66|13272.95|13152.95|9
1627200190000|2021-07-25 08:03:10|13274.55|13154.55|13273.59|13153.59|13274.68|13154.68|13273.59|13153.59|10
1627200200000|2021-07-25 08:03:20|13273.48|13153.48|13272.71|13152.71|13273.48|13153.48|13272.53|13152.53|10
1627200210000|2021-07-25 08:03:30|13272.96|13152.96|13272.62|13152.62|13274.14|13154.14|13272.51|13152.51|9
1627200220000|2021-07-25 08:03:40|13272.72|13152.72|13272.8|13152.8|13272.95|13152.95|13272.72|13152.72|9
1627200230000|2021-07-25 08:03:50|13272.77|13152.77|13273.32|13153.32|13273.85|13153.85|13272.62|13152.62|7
1627200240000|2021-07-25 08:04:00|13273.31|13153.31|13272.99|13152.99|13273.31|13153.31|13272.82|13152.82|10
1627200250000|2021-07-25 08:04:10|13273.01|13153.01|13271.78|13151.78|13273.09|13153.09|13271.72|13151.72|10
1627200260000|2021-07-25 08:04:20|13271.77|13151.77|13272.61|13152.61|13272.93|13152.93|13271.76|13151.76|9
1627200270000|2021-07-25 08:04:30|13272.63|13152.63|13272.95|13152.95|13273.25|13153.25|13272.63|13152.63|9
1627200280000|2021-07-25 08:04:40|13273.08|13153.08|13273.73|13153.73|13273.73|13153.73|13272.19|13152.19|8
1627200290000|2021-07-25 08:04:50|13273.82|13153.82|13274.17|13154.17|13274.17|13154.17|13273.71|13153.71|10
1627200300000|2021-07-25 08:05:00|13273.25|13153.25|13275.71|13155.71|13276.2|13156.2|13273.25|13153.25|9
1627200310000|2021-07-25 08:05:10|13276.4|13156.4|13275.37|13155.37|13276.43|13156.43|13275.37|13155.37|10
1627200320000|2021-07-25 08:05:20|13275.3|13155.3|13273.87|13153.87|13275.3|13155.3|13272.91|13152.91|9
1627200330000|2021-07-25 08:05:30|13273.89|13153.89|13274.74|13154.74|13274.96|13154.96|13273.89|13153.89|10
1627200340000|2021-07-25 08:05:40|13274.01|13154.01|13275.07|13155.07|13275.17|13155.17|13274.01|13154.01|9
1627200350000|2021-07-25 08:05:50|13274.95|13154.95|13274.71|13154.71|13275.02|13155.02|13274.69|13154.69|10
1627200360000|2021-07-25 08:06:00|13274.77|13154.77|13274.47|13154.47|13274.77|13154.77|13273.76|13153.76|10
1627200370000|2021-07-25 08:06:10|13274.43|13154.43|13276.33|13156.33|13276.33|13156.33|13274.08|13154.08|9
1627200380000|2021-07-25 08:06:20|13277.24|13157.24|13280.86|13160.86|13280.86|13160.86|13277.24|13157.24|10
1627200390000|2021-07-25 08:06:30|13280.75|13160.75|13280.51|13160.51|13280.9|13160.9|13280.51|13160.51|10
1627200400000|2021-07-25 08:06:40|13280.35|13160.35|13281.63|13161.63|13281.75|13161.75|13280.35|13160.35|10
1627200410000|2021-07-25 08:06:50|13281.81|13161.81|13281.8|13161.8|13281.81|13161.81|13281.59|13161.59|7
1627200420000|2021-07-25 08:07:00|13281.75|13161.75|13282.69|13162.69|13282.69|13162.69|13281.45|13161.45|10
1627200430000|2021-07-25 08:07:10|13281.86|13161.86|13284.84|13164.84|13284.84|13164.84|13281.86|13161.86|9
1627200440000|2021-07-25 08:07:20|13284.87|13164.87|13285.27|13165.27|13285.27|13165.27|13284.83|13164.83|10
1627200450000|2021-07-25 08:07:30|13285.43|13165.43|13286.31|13166.31|13286.31|13166.31|13285.43|13165.43|10
1627200460000|2021-07-25 08:07:40|13286.2|13166.2|13287.04|13167.04|13287.12|13167.12|13286.2|13166.2|10
1627200470000|2021-07-25 08:07:50|13287.37|13167.37|13284.64|13164.64|13287.42|13167.42|13284.64|13164.64|10
1627200480000|2021-07-25 08:08:00|13284.62|13164.62|13285.56|13165.56|13285.62|13165.62|13284.3|13164.3|10
1627200490000|2021-07-25 08:08:10|13285.55|13165.55|13282.29|13162.29|13285.55|13165.55|13282.29|13162.29|10
1627200500000|2021-07-25 08:08:20|13282|13162|13279.12|13159.12|13282.78|13162.78|13279.12|13159.12|10
1627200510000|2021-07-25 08:08:30|13278.61|13158.61|13277.34|13157.34|13278.61|13158.61|13276.64|13156.64|10
1627200520000|2021-07-25 08:08:40|13276.24|13156.24|13276.15|13156.15|13276.41|13156.41|13276.13|13156.13|9
1627200530000|2021-07-25 08:08:50|13276.31|13156.31|13275.52|13155.52|13277.09|13157.09|13275.52|13155.52|10
1627200540000|2021-07-25 08:09:00|13275.51|13155.51|13275.31|13155.31|13275.51|13155.51|13274.2|13154.2|10
1627200550000|2021-07-25 08:09:10|13275.39|13155.39|13277.37|13157.37|13277.37|13157.37|13275.39|13155.39|10
1627200560000|2021-07-25 08:09:20|13278.1|13158.1|13281|13161|13281|13161|13277.57|13157.57|9
1627200570000|2021-07-25 08:09:30|13281.24|13161.24|13282.04|13162.04|13282.04|13162.04|13281.24|13161.24|7
1627200580000|2021-07-25 08:09:40|13282.44|13162.44|13282.64|13162.64|13282.84|13162.84|13282.39|13162.39|8
1627200590000|2021-07-25 08:09:50|13282.38|13162.38|13281.95|13161.95|13282.38|13162.38|13281.82|13161.82|10
1627200600000|2021-07-25 08:10:00|13282.02|13162.02|13282.85|13162.85|13282.85|13162.85|13281.79|13161.79|10
1627200610000|2021-07-25 08:10:10|13282.93|13162.93|13283.87|13163.87|13283.87|13163.87|13282.53|13162.53|10
1627200620000|2021-07-25 08:10:20|13284.23|13164.23|13284.67|13164.67|13284.85|13164.85|13283.73|13163.73|10
1627200630000|2021-07-25 08:10:30|13285|13165|13284.86|13164.86|13285.62|13165.62|13284.46|13164.46|9
1627200640000|2021-07-25 08:10:40|13285.12|13165.12|13286.86|13166.86|13286.9|13166.9|13285.01|13165.01|9
1627200650000|2021-07-25 08:10:50|13286.65|13166.65|13286.06|13166.06|13286.65|13166.65|13285.7|13165.7|10
1627200660000|2021-07-25 08:11:00|13286.05|13166.05|13286.26|13166.26|13286.31|13166.31|13285.6|13165.6|9
1627200670000|2021-07-25 08:11:10|13286.1|13166.1|13284.48|13164.48|13286.1|13166.1|13284.32|13164.32|9
1627200680000|2021-07-25 08:11:20|13283.12|13163.12|13282.8|13162.8|13283.12|13163.12|13282.48|13162.48|6
1627200690000|2021-07-25 08:11:30|13282.83|13162.83|13282.68|13162.68|13283.22|13163.22|13282.6|13162.6|10
1627200700000|2021-07-25 08:11:40|13283.55|13163.55|13284.24|13164.24|13284.49|13164.49|13283.47|13163.47|9
1627200710000|2021-07-25 08:11:50|13284.15|13164.15|13285.58|13165.58|13285.58|13165.58|13284.1|13164.1|9
1627200720000|2021-07-25 08:12:00|13285.53|13165.53|13286.02|13166.02|13286.02|13166.02|13285.53|13165.53|8
1627200730000|2021-07-25 08:12:10|13286.08|13166.08|13286.1|13166.1|13286.39|13166.39|13286.08|13166.08|10
1627200740000|2021-07-25 08:12:20|13286.11|13166.11|13285.79|13165.79|13286.19|13166.19|13285.72|13165.72|9
1627200750000|2021-07-25 08:12:30|13285.56|13165.56|13285.13|13165.13|13285.56|13165.56|13285.06|13165.06|10
1627200760000|2021-07-25 08:12:40|13285.26|13165.26|13285.18|13165.18|13285.35|13165.35|13284.32|13164.32|10
1627200770000|2021-07-25 08:12:50|13285.3|13165.3|13285.5|13165.5|13285.67|13165.67|13285.17|13165.17|10
1627200780000|2021-07-25 08:13:00|13285.29|13165.29|13284.76|13164.76|13285.48|13165.48|13284.76|13164.76|10
1627200790000|2021-07-25 08:13:10|13284.65|13164.65|13284.08|13164.08|13284.65|13164.65|13283.23|13163.23|9
1627200800000|2021-07-25 08:13:20|13284.12|13164.12|13283.94|13163.94|13284.12|13164.12|13283.72|13163.72|8
1627200810000|2021-07-25 08:13:30|13284|13164|13284.73|13164.73|13284.73|13164.73|13284|13164|8
1627200820000|2021-07-25 08:13:40|13283.93|13163.93|13284.03|13164.03|13284.03|13164.03|13283.73|13163.73|6
1627200830000|2021-07-25 08:13:50|13284.21|13164.21|13285.03|13165.03|13285.19|13165.19|13283.92|13163.92|7
1627200840000|2021-07-25 08:14:00|13284.99|13164.99|13284.75|13164.75|13285.28|13165.28|13284.75|13164.75|8
1627200850000|2021-07-25 08:14:10|13283.84|13163.84|13286.46|13166.46|13286.46|13166.46|13283.84|13163.84|10
1627200860000|2021-07-25 08:14:20|13286.69|13166.69|13287.18|13167.18|13287.18|13167.18|13285.99|13165.99|10
1627200870000|2021-07-25 08:14:30|13287.34|13167.34|13288.39|13168.39|13288.39|13168.39|13287.34|13167.34|10
1627200880000|2021-07-25 08:14:40|13288.38|13168.38|13289.03|13169.03|13289.03|13169.03|13288.38|13168.38|6
1627200890000|2021-07-25 08:14:50|13289.23|13169.23|13290.24|13170.24|13290.24|13170.24|13289.23|13169.23|9
1627200900000|2021-07-25 08:15:00|13290.55|13170.55|13290.9|13170.9|13290.9|13170.9|13289.29|13169.29|9
1627200910000|2021-07-25 08:15:10|13291.86|13171.86|13290.66|13170.66|13291.99|13171.99|13289.81|13169.81|9
1627200920000|2021-07-25 08:15:20|13290.65|13170.65|13291.22|13171.22|13291.22|13171.22|13290.65|13170.65|9
1627200930000|2021-07-25 08:15:30|13291.52|13171.52|13291.62|13171.62|13291.64|13171.64|13291.14|13171.14|10
1627200940000|2021-07-25 08:15:40|13291.66|13171.66|13290.4|13170.4|13291.81|13171.81|13290.4|13170.4|10
1627200950000|2021-07-25 08:15:50|13290.48|13170.48|13292.16|13172.16|13292.16|13172.16|13290.42|13170.42|9
1627200960000|2021-07-25 08:16:00|13292.55|13172.55|13293.84|13173.84|13293.84|13173.84|13292.55|13172.55|10
1627200970000|2021-07-25 08:16:10|13293.71|13173.71|13294.8|13174.8|13295.22|13175.22|13293.69|13173.69|10
1627200980000|2021-07-25 08:16:20|13295.17|13175.17|13294.79|13174.79|13296.99|13176.99|13294.57|13174.57|10
1627200990000|2021-07-25 08:16:30|13294.78|13174.78|13295.62|13175.62|13295.62|13175.62|13294.41|13174.41|9
1627201000000|2021-07-25 08:16:40|13295.55|13175.55|13296.24|13176.24|13296.27|13176.27|13295.35|13175.35|9
1627201010000|2021-07-25 08:16:50|13296.25|13176.25|13297.73|13177.73|13297.79|13177.79|13296.25|13176.25|9
1627201020000|2021-07-25 08:17:00|13297.81|13177.81|13297.77|13177.77|13298.43|13178.43|13297.07|13177.07|9
1627201030000|2021-07-25 08:17:10|13297.81|13177.81|13297.16|13177.16|13297.81|13177.81|13296.52|13176.52|10
1627201040000|2021-07-25 08:17:20|13299.32|13179.32|13300.11|13180.11|13300.75|13180.75|13299.32|13179.32|10
1627201050000|2021-07-25 08:17:30|13301.53|13181.53|13302.05|13182.05|13302.29|13182.29|13301.35|13181.35|8
1627201060000|2021-07-25 08:17:40|13301.95|13181.95|13301.15|13181.15|13302.54|13182.54|13301.15|13181.15|10
1627201070000|2021-07-25 08:17:50|13301.35|13181.35|13300.77|13180.77|13301.35|13181.35|13300.68|13180.68|8
1627201080000|2021-07-25 08:18:00|13300.61|13180.61|13299.82|13179.82|13301.05|13181.05|13299.82|13179.82|9
1627201090000|2021-07-25 08:18:10|13299.81|13179.81|13292.9|13172.9|13299.81|13179.81|13292.9|13172.9|10
1627201100000|2021-07-25 08:18:20|13292.85|13172.85|13289.68|13169.68|13292.85|13172.85|13289.68|13169.68|10
1627201110000|2021-07-25 08:18:30|13289.88|13169.88|13287.91|13167.91|13289.88|13169.88|13287.9|13167.9|8
1627201120000|2021-07-25 08:18:40|13287.94|13167.94|13286.87|13166.87|13287.94|13167.94|13286.55|13166.55|10
1627201130000|2021-07-25 08:18:50|13286.86|13166.86|13286.97|13166.97|13286.97|13166.97|13286.48|13166.48|10
1627201140000|2021-07-25 08:19:00|13286.96|13166.96|13286.17|13166.17|13288.03|13168.03|13285.93|13165.93|9
1627201150000|2021-07-25 08:19:10|13284.19|13164.19|13282.21|13162.21|13284.19|13164.19|13281.79|13161.79|10
1627201160000|2021-07-25 08:19:20|13281.04|13161.04|13279.79|13159.79|13281.04|13161.04|13279.22|13159.22|9
1627201170000|2021-07-25 08:19:30|13279.77|13159.77|13278.79|13158.79|13279.81|13159.81|13278.77|13158.77|8
1627201180000|2021-07-25 08:19:40|13277.79|13157.79|13274.9|13154.9|13277.79|13157.79|13274.9|13154.9|10
1627201190000|2021-07-25 08:19:50|13274.35|13154.35|13272.65|13152.65|13274.35|13154.35|13272.65|13152.65|10
1627201200000|2021-07-25 08:20:00|13272.29|13152.29|13268.79|13148.79|13272.29|13152.29|13268.79|13148.79|10
1627201210000|2021-07-25 08:20:10|13267.22|13147.22|13260.41|13140.41|13267.22|13147.22|13260.41|13140.41|10
1627201220000|2021-07-25 08:20:20|13259.34|13139.34|13252.33|13132.33|13259.34|13139.34|13252.33|13132.33|10
1627201230000|2021-07-25 08:20:30|13251.62|13131.62|13250.46|13130.46|13251.85|13131.85|13250.46|13130.46|10
1627201240000|2021-07-25 08:20:40|13251.14|13131.14|13250.49|13130.49|13251.14|13131.14|13250.1|13130.1|10
1627201250000|2021-07-25 08:20:50|13249.69|13129.69|13248.34|13128.34|13249.69|13129.69|13248.34|13128.34|9
1627201260000|2021-07-25 08:21:00|13249.19|13129.19|13251.19|13131.19|13251.19|13131.19|13249.19|13129.19|8
1627201270000|2021-07-25 08:21:10|13251.28|13131.28|13251.66|13131.66|13251.95|13131.95|13251.28|13131.28|9
1627201280000|2021-07-25 08:21:20|13252.07|13132.07|13252.93|13132.93|13253.07|13133.07|13252.07|13132.07|9
1627201290000|2021-07-25 08:21:30|13253.07|13133.07|13253.58|13133.58|13253.74|13133.74|13253.07|13133.07|10
1627201300000|2021-07-25 08:21:40|13253.95|13133.95|13252.27|13132.27|13253.95|13133.95|13251.94|13131.94|9
1627201310000|2021-07-25 08:21:50|13252.35|13132.35|13254.96|13134.96|13254.96|13134.96|13252.35|13132.35|10
1627201320000|2021-07-25 08:22:00|13254.92|13134.92|13254.86|13134.86|13255.08|13135.08|13254.14|13134.14|10
1627201330000|2021-07-25 08:22:10|13255.05|13135.05|13256.85|13136.85|13256.85|13136.85|13255.05|13135.05|7
1627201340000|2021-07-25 08:22:20|13256.91|13136.91|13257.06|13137.06|13257.11|13137.11|13256.17|13136.17|10
1627201350000|2021-07-25 08:22:30|13257.95|13137.95|13259.03|13139.03|13259.03|13139.03|13257.95|13137.95|9
1627201360000|2021-07-25 08:22:40|13259.18|13139.18|13263.12|13143.12|13263.12|13143.12|13259.18|13139.18|10
1627201370000|2021-07-25 08:22:50|13263.45|13143.45|13262.89|13142.89|13263.45|13143.45|13261.84|13141.84|8
1627201380000|2021-07-25 08:23:00|13263.14|13143.14|13260.31|13140.31|13263.14|13143.14|13260.2|13140.2|10
1627201390000|2021-07-25 08:23:10|13260.33|13140.33|13260.72|13140.72|13261.01|13141.01|13260.33|13140.33|10
1627201400000|2021-07-25 08:23:20|13260.75|13140.75|13261.7|13141.7|13261.9|13141.9|13260.75|13140.75|6
1627201410000|2021-07-25 08:23:30|13260.79|13140.79|13260.87|13140.87|13260.97|13140.97|13260.4|13140.4|8
1627201420000|2021-07-25 08:23:40|13261|13141|13260.66|13140.66|13261.26|13141.26|13260.31|13140.31|10
1627201430000|2021-07-25 08:23:50|13260.64|13140.64|13259.11|13139.11|13260.64|13140.64|13259.09|13139.09|9
1627201440000|2021-07-25 08:24:00|13259.09|13139.09|13259.11|13139.11|13259.14|13139.14|13258.65|13138.65|9
1627201450000|2021-07-25 08:24:10|13259.19|13139.19|13260.49|13140.49|13260.49|13140.49|13258.75|13138.75|10
1627201460000|2021-07-25 08:24:20|13260.95|13140.95|13264.39|13144.39|13264.39|13144.39|13260.17|13140.17|10
1627201470000|2021-07-25 08:24:30|13264.53|13144.53|13265.42|13145.42|13265.43|13145.43|13264.43|13144.43|10
1627201480000|2021-07-25 08:24:40|13264.38|13144.38|13267.6|13147.6|13267.6|13147.6|13264.38|13144.38|8
1627201490000|2021-07-25 08:24:50|13269.23|13149.23|13270.32|13150.32|13270.32|13150.32|13269.23|13149.23|9
1627201500000|2021-07-25 08:25:00|13269.97|13149.97|13270.24|13150.24|13270.42|13150.42|13269.6|13149.6|10
1627201510000|2021-07-25 08:25:10|13270.12|13150.12|13268.81|13148.81|13270.12|13150.12|13268.81|13148.81|9
1627201520000|2021-07-25 08:25:20|13268.48|13148.48|13267.87|13147.87|13268.54|13148.54|13267.87|13147.87|10
1627201530000|2021-07-25 08:25:30|13267.44|13147.44|13268.91|13148.91|13268.91|13148.91|13267.44|13147.44|10
1627201540000|2021-07-25 08:25:40|13269.02|13149.02|13269.81|13149.81|13270.1|13150.1|13268.96|13148.96|9
1627201550000|2021-07-25 08:25:50|13269.93|13149.93|13270.05|13150.05|13270.66|13150.66|13269.72|13149.72|9
1627201560000|2021-07-25 08:26:00|13270.38|13150.38|13271.42|13151.42|13271.42|13151.42|13270.38|13150.38|10
1627201570000|2021-07-25 08:26:10|13271.51|13151.51|13273.98|13153.98|13273.98|13153.98|13271.51|13151.51|9
1627201580000|2021-07-25 08:26:20|13274.05|13154.05|13275.29|13155.29|13275.29|13155.29|13273.58|13153.58|10
1627201590000|2021-07-25 08:26:30|13275.71|13155.71|13278.1|13158.1|13278.12|13158.12|13275.71|13155.71|10
1627201600000|2021-07-25 08:26:40|13278.64|13158.64|13278.93|13158.93|13278.99|13158.99|13278.63|13158.63|8
1627201610000|2021-07-25 08:26:50|13279.05|13159.05|13278.51|13158.51|13279.11|13159.11|13277.62|13157.62|8
1627201620000|2021-07-25 08:27:00|13278.49|13158.49|13279.76|13159.76|13279.76|13159.76|13278.41|13158.41|10
1627201630000|2021-07-25 08:27:10|13279.59|13159.59|13279.6|13159.6|13279.6|13159.6|13278.65|13158.65|8
1627201640000|2021-07-25 08:27:20|13279.64|13159.64|13279.84|13159.84|13279.84|13159.84|13278.81|13158.81|10
1627201650000|2021-07-25 08:27:30|13278.98|13158.98|13278.16|13158.16|13278.98|13158.98|13278.16|13158.16|7
1627201660000|2021-07-25 08:27:40|13277.69|13157.69|13276.05|13156.05|13278.15|13158.15|13276.05|13156.05|9
1627201670000|2021-07-25 08:27:50|13275.85|13155.85|13272.98|13152.98|13275.85|13155.85|13272.93|13152.93|9
1627201680000|2021-07-25 08:28:00|13273|13153|13269.28|13149.28|13273|13153|13269.28|13149.28|9
1627201690000|2021-07-25 08:28:10|13269.11|13149.11|13268.81|13148.81|13269.66|13149.66|13268.78|13148.78|9
1627201700000|2021-07-25 08:28:20|13269.88|13149.88|13269.81|13149.81|13270.09|13150.09|13269.37|13149.37|8
1627201710000|2021-07-25 08:28:30|13269.78|13149.78|13268.79|13148.79|13269.78|13149.78|13268.79|13148.79|8
1627201720000|2021-07-25 08:28:40|13268.43|13148.43|13268.12|13148.12|13268.62|13148.62|13268.08|13148.08|8
1627201730000|2021-07-25 08:28:50|13268.06|13148.06|13266.94|13146.94|13268.06|13148.06|13266.94|13146.94|10
1627201740000|2021-07-25 08:29:00|13266.72|13146.72|13267.58|13147.58|13268|13148|13266.72|13146.72|10
1627201750000|2021-07-25 08:29:10|13266.87|13146.87|13267.79|13147.79|13268.81|13148.81|13266.87|13146.87|10
1627201760000|2021-07-25 08:29:20|13267.69|13147.69|13270.09|13150.09|13270.35|13150.35|13267.69|13147.69|9
1627201770000|2021-07-25 08:29:30|13269.64|13149.64|13268.24|13148.24|13269.7|13149.7|13268.24|13148.24|10
1627201780000|2021-07-25 08:29:40|13268.12|13148.12|13266.09|13146.09|13268.12|13148.12|13265.77|13145.77|10
1627201790000|2021-07-25 08:29:50|13265.89|13145.89|13265.18|13145.18|13266|13146|13265.12|13145.12|9
1627201800000|2021-07-25 08:30:00|13265.17|13145.17|13265.57|13145.57|13265.9|13145.9|13265.17|13145.17|10
1627201810000|2021-07-25 08:30:10|13265.34|13145.34|13264.69|13144.69|13265.39|13145.39|13264.69|13144.69|8
1627201820000|2021-07-25 08:30:20|13264.71|13144.71|13264.49|13144.49|13264.71|13144.71|13264|13144|9
1627201830000|2021-07-25 08:30:30|13264.48|13144.48|13263.34|13143.34|13264.54|13144.54|13263.34|13143.34|10
1627201840000|2021-07-25 08:30:40|13262.66|13142.66|13261.77|13141.77|13262.66|13142.66|13261.77|13141.77|9
1627201850000|2021-07-25 08:30:50|13261.51|13141.51|13262.16|13142.16|13262.16|13142.16|13261.37|13141.37|8
1627201860000|2021-07-25 08:31:00|13262.11|13142.11|13259.19|13139.19|13262.11|13142.11|13259.19|13139.19|9
1627201870000|2021-07-25 08:31:10|13258.81|13138.81|13257.58|13137.58|13258.81|13138.81|13257.58|13137.58|10
1627201880000|2021-07-25 08:31:20|13257.57|13137.57|13255.85|13135.85|13257.57|13137.57|13255.79|13135.79|9
1627201890000|2021-07-25 08:31:30|13255.45|13135.45|13252.08|13132.08|13255.45|13135.45|13252.01|13132.01|9
1627201900000|2021-07-25 08:31:40|13251.26|13131.26|13246.01|13126.01|13251.26|13131.26|13246.01|13126.01|10
1627201910000|2021-07-25 08:31:50|13244.36|13124.36|13241.04|13121.04|13244.36|13124.36|13241.04|13121.04|10
1627201920000|2021-07-25 08:32:00|13240.81|13120.81|13243.02|13123.02|13243.02|13123.02|13240.81|13120.81|10
1627201930000|2021-07-25 08:32:10|13243.36|13123.36|13245.75|13125.75|13245.75|13125.75|13243.36|13123.36|10
1627201940000|2021-07-25 08:32:20|13244.49|13124.49|13239.11|13119.11|13244.49|13124.49|13238.91|13118.91|10
1627201950000|2021-07-25 08:32:30|13238.83|13118.83|13235.41|13115.41|13238.97|13118.97|13235.41|13115.41|10
1627201960000|2021-07-25 08:32:40|13233.82|13113.82|13225.53|13105.53|13233.82|13113.82|13225.41|13105.41|10
1627201970000|2021-07-25 08:32:50|13225.69|13105.69|13223.03|13103.03|13225.69|13105.69|13222.41|13102.41|10
1627201980000|2021-07-25 08:33:00|13222.95|13102.95|13223.01|13103.01|13223.01|13103.01|13221.18|13101.18|10
1627201990000|2021-07-25 08:33:10|13223.62|13103.62|13224.66|13104.66|13224.66|13104.66|13223.53|13103.53|10
1627202000000|2021-07-25 08:33:20|13224.65|13104.65|13227.11|13107.11|13227.11|13107.11|13224.64|13104.64|9
1627202010000|2021-07-25 08:33:30|13227.41|13107.41|13227.89|13107.89|13228.17|13108.17|13227.41|13107.41|7
1627202020000|2021-07-25 08:33:40|13227.94|13107.94|13229.27|13109.27|13229.34|13109.34|13227.94|13107.94|9
1627202030000|2021-07-25 08:33:50|13228.98|13108.98|13230.19|13110.19|13230.19|13110.19|13228.98|13108.98|10
1627202040000|2021-07-25 08:34:00|13230.86|13110.86|13231.46|13111.46|13231.66|13111.66|13230.86|13110.86|8
1627202050000|2021-07-25 08:34:10|13230.1|13110.1|13231.14|13111.14|13231.14|13111.14|13229.8|13109.8|8
1627202060000|2021-07-25 08:34:20|13231.3|13111.3|13232.79|13112.79|13232.79|13112.79|13231.3|13111.3|10
1627202070000|2021-07-25 08:34:30|13232.85|13112.85|13232.58|13112.58|13233.75|13113.75|13232.03|13112.03|10
1627202080000|2021-07-25 08:34:40|13232.8|13112.8|13233.24|13113.24|13233.24|13113.24|13232.1|13112.1|10
1627202090000|2021-07-25 08:34:50|13233.35|13113.35|13236.25|13116.25|13236.25|13116.25|13233.24|13113.24|10
1627202100000|2021-07-25 08:35:00|13236.85|13116.85|13237.81|13117.81|13238|13118|13236.85|13116.85|8
1627202110000|2021-07-25 08:35:10|13237.66|13117.66|13237.71|13117.71|13237.71|13117.71|13237.29|13117.29|10
1627202120000|2021-07-25 08:35:20|13237.62|13117.62|13239.04|13119.04|13239.04|13119.04|13237.62|13117.62|10
1627202130000|2021-07-25 08:35:30|13239.07|13119.07|13238.86|13118.86|13239.29|13119.29|13238.78|13118.78|8
1627202140000|2021-07-25 08:35:40|13239.04|13119.04|13238.24|13118.24|13239.04|13119.04|13238.24|13118.24|9
1627202150000|2021-07-25 08:35:50|13238.28|13118.28|13237.23|13117.23|13238.28|13118.28|13236.07|13116.07|10
1627202160000|2021-07-25 08:36:00|13237.25|13117.25|13233.9|13113.9|13237.39|13117.39|13233.9|13113.9|10
1627202170000|2021-07-25 08:36:10|13232.64|13112.64|13228.64|13108.64|13232.64|13112.64|13228.64|13108.64|10
1627202180000|2021-07-25 08:36:20|13226.74|13106.74|13219.3|13099.3|13226.74|13106.74|13219.3|13099.3|10
1627202190000|2021-07-25 08:36:30|13219.17|13099.17|13217.31|13097.31|13219.17|13099.17|13217.01|13097.01|8
1627202200000|2021-07-25 08:36:40|13217.24|13097.24|13216.55|13096.55|13218.18|13098.18|13216.55|13096.55|10
1627202210000|2021-07-25 08:36:50|13216.68|13096.68|13217.49|13097.49|13217.49|13097.49|13215.82|13095.82|9
1627202220000|2021-07-25 08:37:00|13216.52|13096.52|13218.82|13098.82|13218.82|13098.82|13216.52|13096.52|9
1627202230000|2021-07-25 08:37:10|13218.95|13098.95|13217.4|13097.4|13219.43|13099.43|13217.4|13097.4|9
1627202240000|2021-07-25 08:37:20|13217.35|13097.35|13216.47|13096.47|13217.35|13097.35|13216.47|13096.47|9
1627202250000|2021-07-25 08:37:30|13216.36|13096.36|13215.48|13095.48|13216.36|13096.36|13215.16|13095.16|10
1627202260000|2021-07-25 08:37:40|13215.57|13095.57|13214.3|13094.3|13215.57|13095.57|13213.78|13093.78|9
1627202270000|2021-07-25 08:37:50|13214.38|13094.38|13218.47|13098.47|13219.48|13099.48|13214.38|13094.38|10
1627202280000|2021-07-25 08:38:00|13218.84|13098.84|13220.28|13100.28|13220.28|13100.28|13218.84|13098.84|10
1627202290000|2021-07-25 08:38:10|13219.17|13099.17|13216.84|13096.84|13219.17|13099.17|13216.84|13096.84|10
1627202300000|2021-07-25 08:38:20|13216.85|13096.85|13214.3|13094.3|13216.85|13096.85|13214.28|13094.28|10
1627202310000|2021-07-25 08:38:30|13214.43|13094.43|13214.42|13094.42|13214.72|13094.72|13214.42|13094.42|10
1627202320000|2021-07-25 08:38:40|13214.13|13094.13|13214.3|13094.3|13215.12|13095.12|13213.8|13093.8|10
1627202330000|2021-07-25 08:38:50|13215.29|13095.29|13214.45|13094.45|13215.29|13095.29|13213.8|13093.8|9
1627202340000|2021-07-25 08:39:00|13214.47|13094.47|13216.23|13096.23|13216.23|13096.23|13214.47|13094.47|9
1627202350000|2021-07-25 08:39:10|13216.16|13096.16|13216.95|13096.95|13216.96|13096.96|13216.14|13096.14|9
1627202360000|2021-07-25 08:39:20|13216.87|13096.87|13218.92|13098.92|13218.92|13098.92|13216.87|13096.87|10
1627202370000|2021-07-25 08:39:30|13218.95|13098.95|13220.46|13100.46|13220.46|13100.46|13218.95|13098.95|10
1627202380000|2021-07-25 08:39:40|13220.64|13100.64|13222.45|13102.45|13222.46|13102.46|13220.64|13100.64|10
1627202390000|2021-07-25 08:39:50|13221.63|13101.63|13221.69|13101.69|13221.98|13101.98|13221.45|13101.45|10
1627202400000|2021-07-25 08:40:00|13220.76|13100.76|13221.1|13101.1|13221.1|13101.1|13220.68|13100.68|8
1627202410000|2021-07-25 08:40:10|13221.59|13101.59|13221.82|13101.82|13222.01|13102.01|13221.52|13101.52|10
1627202420000|2021-07-25 08:40:20|13221.79|13101.79|13220.58|13100.58|13221.98|13101.98|13220.58|13100.58|10
1627202430000|2021-07-25 08:40:30|13220.7|13100.7|13221.3|13101.3|13221.3|13101.3|13220.45|13100.45|8
1627202440000|2021-07-25 08:40:40|13221.1|13101.1|13220.81|13100.81|13221.11|13101.11|13220.81|13100.81|7
1627202450000|2021-07-25 08:40:50|13220.85|13100.85|13221.5|13101.5|13221.5|13101.5|13220.6|13100.6|9
1627202460000|2021-07-25 08:41:00|13221.68|13101.68|13225.18|13105.18|13225.18|13105.18|13221.56|13101.56|9
1627202470000|2021-07-25 08:41:10|13225.23|13105.23|13222.82|13102.82|13225.23|13105.23|13222.75|13102.75|9
1627202480000|2021-07-25 08:41:20|13222.83|13102.83|13222.49|13102.49|13222.83|13102.83|13222.24|13102.24|10
1627202490000|2021-07-25 08:41:30|13222.47|13102.47|13223.18|13103.18|13223.43|13103.43|13222.47|13102.47|7
1627202500000|2021-07-25 08:41:40|13222.69|13102.69|13223.3|13103.3|13223.3|13103.3|13222.69|13102.69|9
1627202510000|2021-07-25 08:41:50|13223.29|13103.29|13221.94|13101.94|13223.29|13103.29|13221.94|13101.94|9
1627202520000|2021-07-25 08:42:00|13222.19|13102.19|13223.73|13103.73|13223.73|13103.73|13222.19|13102.19|8
1627202530000|2021-07-25 08:42:10|13224.12|13104.12|13224.53|13104.53|13224.53|13104.53|13223.2|13103.2|9
1627202540000|2021-07-25 08:42:20|13223.86|13103.86|13224.03|13104.03|13224.21|13104.21|13223.75|13103.75|8
1627202550000|2021-07-25 08:42:30|13223|13103|13223.03|13103.03|13223.16|13103.16|13222.94|13102.94|8
1627202560000|2021-07-25 08:42:40|13223.04|13103.04|13223.51|13103.51|13224.37|13104.37|13222.99|13102.99|10
1627202570000|2021-07-25 08:42:50|13223.62|13103.62|13222.3|13102.3|13223.66|13103.66|13222.11|13102.11|7
1627202580000|2021-07-25 08:43:00|13222.33|13102.33|13222.08|13102.08|13222.94|13102.94|13221.9|13101.9|9
1627202590000|2021-07-25 08:43:10|13222.28|13102.28|13219.04|13099.04|13222.56|13102.56|13219.04|13099.04|10
1627202600000|2021-07-25 08:43:20|13218.94|13098.94|13217.68|13097.68|13218.94|13098.94|13217.61|13097.61|9
1627202610000|2021-07-25 08:43:30|13217.48|13097.48|13216.73|13096.73|13217.48|13097.48|13216.61|13096.61|9
1627202620000|2021-07-25 08:43:40|13216.34|13096.34|13217|13097|13217|13097|13216.11|13096.11|10
1627202630000|2021-07-25 08:43:50|13217.13|13097.13|13216.22|13096.22|13217.13|13097.13|13216.21|13096.21|9
1627202640000|2021-07-25 08:44:00|13216.28|13096.28|13215.13|13095.13|13216.28|13096.28|13215.11|13095.11|8
1627202650000|2021-07-25 08:44:10|13215.22|13095.22|13214.85|13094.85|13215.22|13095.22|13214.27|13094.27|10
1627202660000|2021-07-25 08:44:20|13215.62|13095.62|13217.16|13097.16|13217.77|13097.77|13215.3|13095.3|10
1627202670000|2021-07-25 08:44:30|13217.43|13097.43|13217.22|13097.22|13217.53|13097.53|13216.82|13096.82|10
1627202680000|2021-07-25 08:44:40|13216.96|13096.96|13217.64|13097.64|13217.66|13097.66|13216.71|13096.71|9
1627202690000|2021-07-25 08:44:50|13217.62|13097.62|13219.46|13099.46|13219.46|13099.46|13217.62|13097.62|8
1627202700000|2021-07-25 08:45:00|13219.33|13099.33|13220.64|13100.64|13220.64|13100.64|13219.33|13099.33|9
1627202710000|2021-07-25 08:45:10|13220.63|13100.63|13219.07|13099.07|13220.63|13100.63|13219.07|13099.07|7
1627202720000|2021-07-25 08:45:20|13219.01|13099.01|13214.36|13094.36|13219.01|13099.01|13214.36|13094.36|9
1627202730000|2021-07-25 08:45:30|13214.32|13094.32|13212.03|13092.03|13214.55|13094.55|13211.98|13091.98|10
1627202740000|2021-07-25 08:45:40|13212.01|13092.01|13210.49|13090.49|13212.01|13092.01|13210.49|13090.49|10
1627202750000|2021-07-25 08:45:50|13210.28|13090.28|13204.31|13084.31|13210.3|13090.3|13204.31|13084.31|10
1627202760000|2021-07-25 08:46:00|13203.93|13083.93|13200.28|13080.28|13203.93|13083.93|13200.28|13080.28|10
1627202770000|2021-07-25 08:46:10|13200.71|13080.71|13195.53|13075.53|13200.71|13080.71|13195.5|13075.5|10
1627202780000|2021-07-25 08:46:20|13195.51|13075.51|13193.5|13073.5|13195.51|13075.51|13193.43|13073.43|9
1627202790000|2021-07-25 08:46:30|13192.72|13072.72|13187.3|13067.3|13192.72|13072.72|13187.06|13067.06|10
1627202800000|2021-07-25 08:46:40|13187.1|13067.1|13185.96|13065.96|13187.15|13067.15|13185.96|13065.96|10
1627202810000|2021-07-25 08:46:50|13185.6|13065.6|13184.54|13064.54|13185.6|13065.6|13183.75|13063.75|10
1627202820000|2021-07-25 08:47:00|13184.84|13064.84|13182.92|13062.92|13184.84|13064.84|13182.92|13062.92|9
1627202830000|2021-07-25 08:47:10|13182.93|13062.93|13181.34|13061.34|13183.3|13063.3|13181.34|13061.34|10
1627202840000|2021-07-25 08:47:20|13181.22|13061.22|13180.96|13060.96|13181.31|13061.31|13180.88|13060.88|10
1627202850000|2021-07-25 08:47:30|13180.8|13060.8|13182.22|13062.22|13182.22|13062.22|13180.65|13060.65|10
1627202860000|2021-07-25 08:47:40|13182.43|13062.43|13184.61|13064.61|13184.61|13064.61|13182.43|13062.43|10
1627202870000|2021-07-25 08:47:50|13184.85|13064.85|13186.94|13066.94|13187.24|13067.24|13184.85|13064.85|10
1627202880000|2021-07-25 08:48:00|13186.75|13066.75|13184.21|13064.21|13186.94|13066.94|13184.21|13064.21|10
1627202890000|2021-07-25 08:48:10|13183.76|13063.76|13180.97|13060.97|13183.76|13063.76|13180.84|13060.84|10
1627202900000|2021-07-25 08:48:20|13180.58|13060.58|13178.05|13058.05|13181.68|13061.68|13178.05|13058.05|10
1627202910000|2021-07-25 08:48:30|13178.11|13058.11|13178.37|13058.37|13178.6|13058.6|13177.65|13057.65|10
1627202920000|2021-07-25 08:48:40|13176.77|13056.77|13177.49|13057.49|13177.69|13057.69|13176.77|13056.77|10
1627202930000|2021-07-25 08:48:50|13177.39|13057.39|13176.39|13056.39|13177.39|13057.39|13176.16|13056.16|8
1627202940000|2021-07-25 08:49:00|13176.61|13056.61|13171.08|13051.08|13176.61|13056.61|13169.46|13049.46|10
1627202950000|2021-07-25 08:49:10|13170.69|13050.69|13163.82|13043.82|13170.69|13050.69|13163.82|13043.82|10
1627202960000|2021-07-25 08:49:20|13161.7|13041.7|13160.43|13040.43|13161.7|13041.7|13159.45|13039.45|10
1627202970000|2021-07-25 08:49:30|13160.39|13040.39|13163.28|13043.28|13163.28|13043.28|13160.39|13040.39|10
1627202980000|2021-07-25 08:49:40|13163.26|13043.26|13163.89|13043.89|13163.94|13043.94|13163.01|13043.01|9
1627202990000|2021-07-25 08:49:50|13164.15|13044.15|13166.19|13046.19|13166.31|13046.31|13164.15|13044.15|10
1627203000000|2021-07-25 08:50:00|13166.09|13046.09|13166.05|13046.05|13166.25|13046.25|13165.79|13045.79|10
1627203010000|2021-07-25 08:50:10|13165.98|13045.98|13166.97|13046.97|13167.02|13047.02|13165.98|13045.98|9
1627203020000|2021-07-25 08:50:20|13167.05|13047.05|13166.11|13046.11|13167.05|13047.05|13166.11|13046.11|9
1627203030000|2021-07-25 08:50:30|13166.03|13046.03|13165.96|13045.96|13166.62|13046.62|13165|13045|8
1627203040000|2021-07-25 08:50:40|13165.67|13045.67|13165.52|13045.52|13166.33|13046.33|13165.52|13045.52|10
1627203050000|2021-07-25 08:50:50|13167.19|13047.19|13168.13|13048.13|13168.13|13048.13|13166.95|13046.95|8
1627203060000|2021-07-25 08:51:00|13168.25|13048.25|13169.1|13049.1|13169.1|13049.1|13168.18|13048.18|8
1627203070000|2021-07-25 08:51:10|13168.49|13048.49|13171.38|13051.38|13171.38|13051.38|13168.4|13048.4|10
1627203080000|2021-07-25 08:51:20|13172.09|13052.09|13176.81|13056.81|13176.81|13056.81|13172.09|13052.09|9
1627203090000|2021-07-25 08:51:30|13176.82|13056.82|13177.49|13057.49|13177.49|13057.49|13176.43|13056.43|10
1627203100000|2021-07-25 08:51:40|13177.27|13057.27|13180.61|13060.61|13180.81|13060.81|13177.27|13057.27|10
1627203110000|2021-07-25 08:51:50|13180.67|13060.67|13182|13062|13182|13062|13180.67|13060.67|9
1627203120000|2021-07-25 08:52:00|13182.3|13062.3|13183.24|13063.24|13183.27|13063.27|13182.3|13062.3|9
1627203130000|2021-07-25 08:52:10|13183.33|13063.33|13183.57|13063.57|13184.17|13064.17|13183.29|13063.29|10
1627203140000|2021-07-25 08:52:20|13183.59|13063.59|13184.85|13064.85|13184.85|13064.85|13183.58|13063.58|9
1627203150000|2021-07-25 08:52:30|13184.95|13064.95|13184.23|13064.23|13185.44|13065.44|13184.23|13064.23|9
1627203160000|2021-07-25 08:52:40|13184.05|13064.05|13184.82|13064.82|13184.92|13064.92|13183.75|13063.75|9
1627203170000|2021-07-25 08:52:50|13184.92|13064.92|13184.97|13064.97|13184.97|13064.97|13184.75|13064.75|7
1627203180000|2021-07-25 08:53:00|13184.85|13064.85|13184.4|13064.4|13185.13|13065.13|13184.09|13064.09|9
1627203190000|2021-07-25 08:53:10|13184.27|13064.27|13182.29|13062.29|13184.27|13064.27|13182.16|13062.16|8
1627203200000|2021-07-25 08:53:20|13182.26|13062.26|13181.86|13061.86|13182.97|13062.97|13181.83|13061.83|10
1627203210000|2021-07-25 08:53:30|13181.82|13061.82|13181.02|13061.02|13181.82|13061.82|13180.98|13060.98|10
1627203220000|2021-07-25 08:53:40|13181.27|13061.27|13180.92|13060.92|13181.97|13061.97|13180.67|13060.67|10
1627203230000|2021-07-25 08:53:50|13180.93|13060.93|13181.74|13061.74|13181.74|13061.74|13180.25|13060.25|9
1627203240000|2021-07-25 08:54:00|13180.83|13060.83|13182.43|13062.43|13182.43|13062.43|13180.3|13060.3|10
1627203250000|2021-07-25 08:54:10|13181.93|13061.93|13183.76|13063.76|13183.76|13063.76|13181.8|13061.8|9
1627203260000|2021-07-25 08:54:20|13183.64|13063.64|13184.06|13064.06|13184.58|13064.58|13183.64|13063.64|8
1627203270000|2021-07-25 08:54:30|13184.13|13064.13|13182.71|13062.71|13185.02|13065.02|13182.54|13062.54|10
1627203280000|2021-07-25 08:54:40|13182.59|13062.59|13182.62|13062.62|13182.73|13062.73|13182.27|13062.27|9
1627203290000|2021-07-25 08:54:50|13183.16|13063.16|13186.54|13066.54|13186.54|13066.54|13183.16|13063.16|8
1627203300000|2021-07-25 08:55:00|13186.57|13066.57|13189.71|13069.71|13189.71|13069.71|13186.57|13066.57|8
1627203310000|2021-07-25 08:55:10|13189.98|13069.98|13192.12|13072.12|13192.19|13072.19|13189.02|13069.02|9
1627203320000|2021-07-25 08:55:20|13192.13|13072.13|13191.9|13071.9|13192.36|13072.36|13191.9|13071.9|8
1627203330000|2021-07-25 08:55:30|13191.6|13071.6|13193.42|13073.42|13193.42|13073.42|13191.6|13071.6|7
1627203340000|2021-07-25 08:55:40|13193.13|13073.13|13193.25|13073.25|13193.53|13073.53|13192.97|13072.97|10
1627203350000|2021-07-25 08:55:50|13193.33|13073.33|13193.68|13073.68|13194.25|13074.25|13193.33|13073.33|7
1627203360000|2021-07-25 08:56:00|13193.6|13073.6|13189.99|13069.99|13193.6|13073.6|13189.99|13069.99|10
1627203370000|2021-07-25 08:56:10|13189.94|13069.94|13189.36|13069.36|13189.96|13069.96|13189.36|13069.36|10
1627203380000|2021-07-25 08:56:20|13190.09|13070.09|13189.53|13069.53|13190.1|13070.1|13189.53|13069.53|8
1627203390000|2021-07-25 08:56:30|13189.73|13069.73|13189.32|13069.32|13189.73|13069.73|13189.13|13069.13|10
1627203400000|2021-07-25 08:56:40|13189.39|13069.39|13189.46|13069.46|13190.45|13070.45|13189.39|13069.39|9
1627203410000|2021-07-25 08:56:50|13189.5|13069.5|13189.8|13069.8|13190.17|13070.17|13189.5|13069.5|9
1627203420000|2021-07-25 08:57:00|13189.92|13069.92|13190.48|13070.48|13190.48|13070.48|13189.58|13069.58|9
1627203430000|2021-07-25 08:57:10|13189.61|13069.61|13190.41|13070.41|13190.41|13070.41|13189.55|13069.55|6
1627203440000|2021-07-25 08:57:20|13190.45|13070.45|13190.35|13070.35|13190.47|13070.47|13190.23|13070.23|9
1627203450000|2021-07-25 08:57:30|13190.61|13070.61|13190.01|13070.01|13190.8|13070.8|13189.81|13069.81|10
1627203460000|2021-07-25 08:57:40|13190.1|13070.1|13193.32|13073.32|13193.32|13073.32|13190.1|13070.1|10
1627203470000|2021-07-25 08:57:50|13193.3|13073.3|13196.14|13076.14|13196.14|13076.14|13193.3|13073.3|10
1627203480000|2021-07-25 08:58:00|13196.36|13076.36|13196.11|13076.11|13196.38|13076.38|13196.06|13076.06|10
1627203490000|2021-07-25 08:58:10|13195.87|13075.87|13194.72|13074.72|13195.87|13075.87|13194.65|13074.65|9
1627203500000|2021-07-25 08:58:20|13193.74|13073.74|13192.39|13072.39|13193.74|13073.74|13192.39|13072.39|10
1627203510000|2021-07-25 08:58:30|13192.4|13072.4|13193.72|13073.72|13193.72|13073.72|13192.38|13072.38|10
1627203520000|2021-07-25 08:58:40|13193.92|13073.92|13193.87|13073.87|13194.32|13074.32|13193.87|13073.87|10
1627203530000|2021-07-25 08:58:50|13194.15|13074.15|13193.14|13073.14|13194.61|13074.61|13193.14|13073.14|8
1627203540000|2021-07-25 08:59:00|13192.83|13072.83|13192.57|13072.57|13193.13|13073.13|13192.57|13072.57|9
1627203550000|2021-07-25 08:59:10|13192.62|13072.62|13192.49|13072.49|13193.86|13073.86|13192.49|13072.49|10
1627203560000|2021-07-25 08:59:20|13192.46|13072.46|13192.79|13072.79|13192.79|13072.79|13192.46|13072.46|9
1627203570000|2021-07-25 08:59:30|13192.42|13072.42|13195.31|13075.31|13195.31|13075.31|13192.42|13072.42|10
1627203580000|2021-07-25 08:59:40|13195.78|13075.78|13197.37|13077.37|13197.37|13077.37|13195.33|13075.33|10
1627203590000|2021-07-25 08:59:50|13197.84|13077.84|13200.94|13080.94|13200.94|13080.94|13197.84|13077.84|10
1627203600000|2021-07-25 09:00:00|13201.4|13081.4|13200.38|13080.38|13201.84|13081.84|13200.38|13080.38|10
1627203610000|2021-07-25 09:00:10|13200.02|13080.02|13203.12|13083.12|13203.12|13083.12|13200.02|13080.02|10
1627203620000|2021-07-25 09:00:20|13202.9|13082.9|13203.76|13083.76|13203.77|13083.77|13202.74|13082.74|10
1627203630000|2021-07-25 09:00:30|13203.56|13083.56|13205.82|13085.82|13205.82|13085.82|13203.56|13083.56|10
1627203640000|2021-07-25 09:00:40|13205.83|13085.83|13206.53|13086.53|13207.38|13087.38|13205.83|13085.83|10
1627203650000|2021-07-25 09:00:50|13205.94|13085.94|13207.56|13087.56|13207.56|13087.56|13205.94|13085.94|10
1627203660000|2021-07-25 09:01:00|13207.27|13087.27|13208.67|13088.67|13208.67|13088.67|13206.78|13086.78|10
1627203670000|2021-07-25 09:01:10|13207.94|13087.94|13205.41|13085.41|13207.94|13087.94|13205.29|13085.29|10
1627203680000|2021-07-25 09:01:20|13205.09|13085.09|13204.42|13084.42|13205.09|13085.09|13204.42|13084.42|8
1627203690000|2021-07-25 09:01:30|13204.34|13084.34|13203.73|13083.73|13204.52|13084.52|13203.73|13083.73|10
1627203700000|2021-07-25 09:01:40|13203.21|13083.21|13200.56|13080.56|13203.22|13083.22|13200.56|13080.56|10
1627203710000|2021-07-25 09:01:50|13200.45|13080.45|13199.84|13079.84|13200.45|13080.45|13199.84|13079.84|7
1627203720000|2021-07-25 09:02:00|13200.34|13080.34|13202.12|13082.12|13202.16|13082.16|13200.31|13080.31|10
1627203730000|2021-07-25 09:02:10|13202.2|13082.2|13201.06|13081.06|13202.2|13082.2|13200.1|13080.1|10
1627203740000|2021-07-25 09:02:20|13201.6|13081.6|13200.96|13080.96|13201.6|13081.6|13200.12|13080.12|10
1627203750000|2021-07-25 09:02:30|13201.28|13081.28|13200.94|13080.94|13201.5|13081.5|13200.93|13080.93|9
1627203760000|2021-07-25 09:02:40|13200.95|13080.95|13197.22|13077.22|13200.95|13080.95|13197.22|13077.22|10
1627203770000|2021-07-25 09:02:50|13196.99|13076.99|13195.77|13075.77|13196.99|13076.99|13195.77|13075.77|10
1627203780000|2021-07-25 09:03:00|13195.54|13075.54|13191.19|13071.19|13195.54|13075.54|13190.59|13070.59|10
1627203790000|2021-07-25 09:03:10|13192.26|13072.26|13192.07|13072.07|13192.75|13072.75|13191.94|13071.94|10
1627203800000|2021-07-25 09:03:20|13191.8|13071.8|13193.46|13073.46|13193.74|13073.74|13191.78|13071.78|10
1627203810000|2021-07-25 09:03:30|13192.65|13072.65|13194.89|13074.89|13194.89|13074.89|13192.42|13072.42|10
1627203820000|2021-07-25 09:03:40|13193.96|13073.96|13194.06|13074.06|13194.06|13074.06|13193.86|13073.86|8
1627203830000|2021-07-25 09:03:50|13194.15|13074.15|13194.44|13074.44|13194.47|13074.47|13194.15|13074.15|7
1627203840000|2021-07-25 09:04:00|13194.45|13074.45|13195.7|13075.7|13196.1|13076.1|13194.45|13074.45|8
1627203850000|2021-07-25 09:04:10|13195.81|13075.81|13198.61|13078.61|13198.61|13078.61|13195.81|13075.81|8
1627203860000|2021-07-25 09:04:20|13198.7|13078.7|13198.77|13078.77|13198.97|13078.97|13198.16|13078.16|10
1627203870000|2021-07-25 09:04:30|13198.96|13078.96|13200.7|13080.7|13200.7|13080.7|13198.91|13078.91|9
1627203880000|2021-07-25 09:04:40|13201.15|13081.15|13204.28|13084.28|13204.28|13084.28|13201.15|13081.15|10
1627203890000|2021-07-25 09:04:50|13204.29|13084.29|13205.21|13085.21|13205.21|13085.21|13204.27|13084.27|10
1627203900000|2021-07-25 09:05:00|13205.31|13085.31|13206.45|13086.45|13206.67|13086.67|13205.15|13085.15|10
1627203910000|2021-07-25 09:05:10|13206.49|13086.49|13208.54|13088.54|13208.54|13088.54|13206.48|13086.48|10
1627203920000|2021-07-25 09:05:20|13208.61|13088.61|13207.41|13087.41|13209.09|13089.09|13207.41|13087.41|7
1627203930000|2021-07-25 09:05:30|13207.45|13087.45|13207.8|13087.8|13207.8|13087.8|13207.45|13087.45|9
1627203940000|2021-07-25 09:05:40|13207.92|13087.92|13209.39|13089.39|13209.39|13089.39|13207.92|13087.92|8
1627203950000|2021-07-25 09:05:50|13210.31|13090.31|13211.85|13091.85|13211.89|13091.89|13210.31|13090.31|8
1627203960000|2021-07-25 09:06:00|13211.93|13091.93|13211.6|13091.6|13212.01|13092.01|13211.55|13091.55|9
1627203970000|2021-07-25 09:06:10|13211.56|13091.56|13211.68|13091.68|13211.8|13091.8|13211.49|13091.49|7
1627203980000|2021-07-25 09:06:20|13211.67|13091.67|13206.9|13086.9|13211.67|13091.67|13206.9|13086.9|9
1627203990000|2021-07-25 09:06:30|13206.94|13086.94|13204.63|13084.63|13206.94|13086.94|13204.63|13084.63|9
1627204000000|2021-07-25 09:06:40|13204.45|13084.45|13206.41|13086.41|13206.41|13086.41|13204.45|13084.45|9
1627204010000|2021-07-25 09:06:50|13206.36|13086.36|13207.11|13087.11|13207.11|13087.11|13206.36|13086.36|10
1627204020000|2021-07-25 09:07:00|13206.68|13086.68|13206.99|13086.99|13207.24|13087.24|13206.68|13086.68|8
1627204030000|2021-07-25 09:07:10|13206.07|13086.07|13206.27|13086.27|13207.16|13087.16|13206.01|13086.01|9
1627204040000|2021-07-25 09:07:20|13206.08|13086.08|13204.75|13084.75|13206.08|13086.08|13204|13084|10
1627204050000|2021-07-25 09:07:30|13205.05|13085.05|13202.88|13082.88|13205.05|13085.05|13202.88|13082.88|9
1627204060000|2021-07-25 09:07:40|13202.74|13082.74|13200.99|13080.99|13202.74|13082.74|13200.99|13080.99|8
1627204070000|2021-07-25 09:07:50|13200.89|13080.89|13201.37|13081.37|13201.77|13081.77|13200.72|13080.72|10
1627204080000|2021-07-25 09:08:00|13200.21|13080.21|13199.06|13079.06|13200.21|13080.21|13199.06|13079.06|9
1627204090000|2021-07-25 09:08:10|13198.09|13078.09|13195.92|13075.92|13198.09|13078.09|13195.92|13075.92|9
1627204100000|2021-07-25 09:08:20|13195.71|13075.71|13192.66|13072.66|13195.71|13075.71|13192.66|13072.66|9
1627204110000|2021-07-25 09:08:30|13192.44|13072.44|13189.99|13069.99|13192.44|13072.44|13189.9|13069.9|10
1627204120000|2021-07-25 09:08:40|13190.4|13070.4|13191.1|13071.1|13191.1|13071.1|13190.4|13070.4|10
1627204130000|2021-07-25 09:08:50|13191.27|13071.27|13190.96|13070.96|13191.41|13071.41|13190.91|13070.91|9
1627204140000|2021-07-25 09:09:00|13190.94|13070.94|13191.6|13071.6|13191.66|13071.66|13190.89|13070.89|9
1627204150000|2021-07-25 09:09:10|13191.47|13071.47|13192.03|13072.03|13192.27|13072.27|13191.47|13071.47|10
1627204160000|2021-07-25 09:09:20|13192.07|13072.07|13192.03|13072.03|13192.1|13072.1|13191.87|13071.87|7
1627204170000|2021-07-25 09:09:30|13191.73|13071.73|13190.95|13070.95|13191.73|13071.73|13190.91|13070.91|9
1627204180000|2021-07-25 09:09:40|13191.06|13071.06|13189.21|13069.21|13191.06|13071.06|13189.21|13069.21|9
1627204190000|2021-07-25 09:09:50|13189.22|13069.22|13188.15|13068.15|13189.22|13069.22|13188.15|13068.15|10
1627204200000|2021-07-25 09:10:00|13187.94|13067.94|13187.43|13067.43|13187.94|13067.94|13187.33|13067.33|9
1627204210000|2021-07-25 09:10:10|13187.25|13067.25|13186.77|13066.77|13187.29|13067.29|13186.77|13066.77|7
1627204220000|2021-07-25 09:10:20|13186.88|13066.88|13185.67|13065.67|13186.9|13066.9|13185.67|13065.67|8
1627204230000|2021-07-25 09:10:30|13185.63|13065.63|13184.76|13064.76|13185.72|13065.72|13184.49|13064.49|9
1627204240000|2021-07-25 09:10:40|13184.77|13064.77|13184.72|13064.72|13184.8|13064.8|13184.55|13064.55|9
1627204250000|2021-07-25 09:10:50|13184.83|13064.83|13182.7|13062.7|13184.84|13064.84|13182.59|13062.59|10
1627204260000|2021-07-25 09:11:00|13182.6|13062.6|13180.95|13060.95|13182.6|13062.6|13180.95|13060.95|10
1627204270000|2021-07-25 09:11:10|13180.52|13060.52|13181.06|13061.06|13181.06|13061.06|13180.01|13060.01|10
1627204280000|2021-07-25 09:11:20|13181.53|13061.53|13181.64|13061.64|13181.87|13061.87|13181.53|13061.53|10
1627204290000|2021-07-25 09:11:30|13181.62|13061.62|13180.98|13060.98|13181.62|13061.62|13180.98|13060.98|9
1627204300000|2021-07-25 09:11:40|13180.95|13060.95|13179.9|13059.9|13180.95|13060.95|13179.9|13059.9|10
1627204310000|2021-07-25 09:11:50|13179.14|13059.14|13176.29|13056.29|13179.14|13059.14|13176.29|13056.29|10
1627204320000|2021-07-25 09:12:00|13176|13056|13174.02|13054.02|13176|13056|13173.94|13053.94|10
1627204330000|2021-07-25 09:12:10|13173.79|13053.79|13175.07|13055.07|13175.07|13055.07|13173.55|13053.55|10
1627204340000|2021-07-25 09:12:20|13175.08|13055.08|13177.76|13057.76|13177.76|13057.76|13175.08|13055.08|10
1627204350000|2021-07-25 09:12:30|13177.77|13057.77|13179.13|13059.13|13179.31|13059.31|13177.77|13057.77|9
1627204360000|2021-07-25 09:12:40|13179.19|13059.19|13186.34|13066.34|13186.34|13066.34|13179.19|13059.19|10
1627204370000|2021-07-25 09:12:50|13187.4|13067.4|13190.83|13070.83|13190.83|13070.83|13187.4|13067.4|10
1627204380000|2021-07-25 09:13:00|13191.24|13071.24|13193.82|13073.82|13193.82|13073.82|13191.24|13071.24|10
1627204390000|2021-07-25 09:13:10|13194.31|13074.31|13193.71|13073.71|13194.34|13074.34|13193.54|13073.54|10
1627204400000|2021-07-25 09:13:20|13193.5|13073.5|13192.9|13072.9|13193.5|13073.5|13192.9|13072.9|10
1627204410000|2021-07-25 09:13:30|13192.32|13072.32|13191.37|13071.37|13193.34|13073.34|13191.37|13071.37|10
1627204420000|2021-07-25 09:13:40|13191.29|13071.29|13185.58|13065.58|13191.29|13071.29|13185.58|13065.58|10
1627204430000|2021-07-25 09:13:50|13185.42|13065.42|13181.41|13061.41|13185.42|13065.42|13180.96|13060.96|10
1627204440000|2021-07-25 09:14:00|13181.93|13061.93|13181.09|13061.09|13181.93|13061.93|13180.51|13060.51|9
1627204450000|2021-07-25 09:14:10|13180.98|13060.98|13181.71|13061.71|13181.71|13061.71|13180.6|13060.6|9
1627204460000|2021-07-25 09:14:20|13182.06|13062.06|13180.49|13060.49|13182.14|13062.14|13180.49|13060.49|9
1627204470000|2021-07-25 09:14:30|13179.93|13059.93|13178.99|13058.99|13179.94|13059.94|13178.91|13058.91|8
1627204480000|2021-07-25 09:14:40|13179.02|13059.02|13179.27|13059.27|13179.54|13059.54|13178.8|13058.8|9
1627204490000|2021-07-25 09:14:50|13180.43|13060.43|13179.66|13059.66|13181.12|13061.12|13179.66|13059.66|10
1627204500000|2021-07-25 09:15:00|13179.6|13059.6|13176.45|13056.45|13179.6|13059.6|13176.45|13056.45|9
1627204510000|2021-07-25 09:15:10|13176.44|13056.44|13177.82|13057.82|13177.82|13057.82|13176.32|13056.32|10
1627204520000|2021-07-25 09:15:20|13177.95|13057.95|13164.42|13044.42|13177.95|13057.95|13164.42|13044.42|10
1627204530000|2021-07-25 09:15:30|13162.34|13042.34|13152.27|13032.27|13162.34|13042.34|13152.27|13032.27|10
1627204540000|2021-07-25 09:15:40|13150.71|13030.71|13145.38|13025.38|13150.71|13030.71|13145.38|13025.38|10
1627204550000|2021-07-25 09:15:50|13145.24|13025.24|13146.88|13026.88|13146.88|13026.88|13145.24|13025.24|10
1627204560000|2021-07-25 09:16:00|13145.99|13025.99|13145.35|13025.35|13146.34|13026.34|13145.29|13025.29|10
1627204570000|2021-07-25 09:16:10|13145.4|13025.4|13147.15|13027.15|13147.15|13027.15|13145.29|13025.29|10
1627204580000|2021-07-25 09:16:20|13147.79|13027.79|13148.54|13028.54|13149.23|13029.23|13147.79|13027.79|10
1627204590000|2021-07-25 09:16:30|13148.55|13028.55|13150.15|13030.15|13150.15|13030.15|13148.55|13028.55|10
1627204600000|2021-07-25 09:16:40|13150.3|13030.3|13152.28|13032.28|13152.28|13032.28|13149.86|13029.86|10
1627204610000|2021-07-25 09:16:50|13152.09|13032.09|13156.15|13036.15|13156.15|13036.15|13152.09|13032.09|10
1627204620000|2021-07-25 09:17:00|13155.52|13035.52|13165.7|13045.7|13165.7|13045.7|13155.52|13035.52|9
1627204630000|2021-07-25 09:17:10|13166.35|13046.35|13168.2|13048.2|13168.22|13048.22|13166.04|13046.04|9
1627204640000|2021-07-25 09:17:20|13168.6|13048.6|13168.7|13048.7|13170.04|13050.04|13168.48|13048.48|10
1627204650000|2021-07-25 09:17:30|13168.87|13048.87|13171.07|13051.07|13171.09|13051.09|13168.87|13048.87|10
1627204660000|2021-07-25 09:17:40|13171.06|13051.06|13171.09|13051.09|13171.23|13051.23|13170.62|13050.62|10
1627204670000|2021-07-25 09:17:50|13171.04|13051.04|13169.74|13049.74|13171.04|13051.04|13169.31|13049.31|10
1627204680000|2021-07-25 09:18:00|13169.83|13049.83|13163.64|13043.64|13169.83|13049.83|13163.64|13043.64|10
1627204690000|2021-07-25 09:18:10|13163.36|13043.36|13160.4|13040.4|13163.36|13043.36|13160.4|13040.4|10
1627204700000|2021-07-25 09:18:20|13159.68|13039.68|13156.6|13036.6|13159.68|13039.68|13156.6|13036.6|10
1627204710000|2021-07-25 09:18:30|13157.44|13037.44|13157.25|13037.25|13157.92|13037.92|13157.04|13037.04|8
1627204720000|2021-07-25 09:18:40|13157.33|13037.33|13156.97|13036.97|13157.33|13037.33|13156.32|13036.32|9
1627204730000|2021-07-25 09:18:50|13157.15|13037.15|13157.46|13037.46|13158.16|13038.16|13157.14|13037.14|9
1627204740000|2021-07-25 09:19:00|13157.31|13037.31|13162.41|13042.41|13162.41|13042.41|13157.27|13037.27|10
1627204750000|2021-07-25 09:19:10|13162.35|13042.35|13165.48|13045.48|13165.48|13045.48|13162.05|13042.05|8
1627204760000|2021-07-25 09:19:20|13165.67|13045.67|13165.49|13045.49|13166.28|13046.28|13165.49|13045.49|9
1627204770000|2021-07-25 09:19:30|13165.5|13045.5|13166.42|13046.42|13166.47|13046.47|13165.5|13045.5|10
1627204780000|2021-07-25 09:19:40|13166.46|13046.46|13167.76|13047.76|13167.76|13047.76|13166.23|13046.23|10
1627204790000|2021-07-25 09:19:50|13168.29|13048.29|13171.6|13051.6|13171.6|13051.6|13168.29|13048.29|9
1627204800000|2021-07-25 09:20:00|13172.15|13052.15|13175.62|13055.62|13175.62|13055.62|13172.15|13052.15|9
1627204810000|2021-07-25 09:20:10|13175.63|13055.63|13176.73|13056.73|13177.31|13057.31|13175.63|13055.63|9
1627204820000|2021-07-25 09:20:20|13177.71|13057.71|13181.65|13061.65|13181.98|13061.98|13177.71|13057.71|9
1627204830000|2021-07-25 09:20:30|13181.7|13061.7|13181.47|13061.47|13181.7|13061.7|13181.22|13061.22|10
1627204840000|2021-07-25 09:20:40|13181.45|13061.45|13180.53|13060.53|13181.74|13061.74|13180.53|13060.53|10
1627204850000|2021-07-25 09:20:50|13180.36|13060.36|13177.2|13057.2|13180.43|13060.43|13177.2|13057.2|10
1627204860000|2021-07-25 09:21:00|13177.1|13057.1|13177.15|13057.15|13177.15|13057.15|13176.49|13056.49|8
1627204870000|2021-07-25 09:21:10|13177.54|13057.54|13177.28|13057.28|13178.65|13058.65|13177.16|13057.16|10
1627204880000|2021-07-25 09:21:20|13177.78|13057.78|13177.76|13057.76|13177.83|13057.83|13177.13|13057.13|8
1627204890000|2021-07-25 09:21:30|13177.62|13057.62|13176.9|13056.9|13177.62|13057.62|13176.76|13056.76|9
1627204900000|2021-07-25 09:21:40|13176.96|13056.96|13176.26|13056.26|13177.63|13057.63|13176.26|13056.26|10
1627204910000|2021-07-25 09:21:50|13176.23|13056.23|13171.17|13051.17|13176.23|13056.23|13171.17|13051.17|10
1627204920000|2021-07-25 09:22:00|13170.98|13050.98|13170.11|13050.11|13171.86|13051.86|13170.11|13050.11|10
1627204930000|2021-07-25 09:22:10|13169.76|13049.76|13167.86|13047.86|13169.76|13049.76|13167.86|13047.86|9
1627204940000|2021-07-25 09:22:20|13167.88|13047.88|13168.15|13048.15|13168.15|13048.15|13167.73|13047.73|9
1627204950000|2021-07-25 09:22:30|13168.12|13048.12|13168.38|13048.38|13168.58|13048.58|13167.84|13047.84|10
1627204960000|2021-07-25 09:22:40|13168.25|13048.25|13167.32|13047.32|13168.25|13048.25|13167.12|13047.12|8
1627204970000|2021-07-25 09:22:50|13167.12|13047.12|13167.05|13047.05|13167.27|13047.27|13166.86|13046.86|8
1627204980000|2021-07-25 09:23:00|13166.41|13046.41|13167.25|13047.25|13167.25|13047.25|13164.8|13044.8|9
1627204990000|2021-07-25 09:23:10|13168.27|13048.27|13170.21|13050.21|13170.66|13050.66|13168.27|13048.27|10
1627205000000|2021-07-25 09:23:20|13169.95|13049.95|13170.31|13050.31|13170.31|13050.31|13169.77|13049.77|10
1627205010000|2021-07-25 09:23:30|13170.33|13050.33|13172.88|13052.88|13172.88|13052.88|13170.33|13050.33|9
1627205020000|2021-07-25 09:23:40|13173.11|13053.11|13177.73|13057.73|13177.73|13057.73|13173.11|13053.11|10
1627205030000|2021-07-25 09:23:50|13177.38|13057.38|13178.52|13058.52|13178.84|13058.84|13177.38|13057.38|8
1627205040000|2021-07-25 09:24:00|13178.1|13058.1|13177.3|13057.3|13178.13|13058.13|13177.3|13057.3|9
1627205050000|2021-07-25 09:24:10|13178.09|13058.09|13178.13|13058.13|13178.13|13058.13|13177.47|13057.47|10
1627205060000|2021-07-25 09:24:20|13178|13058|13177.69|13057.69|13178|13058|13177.38|13057.38|9
1627205070000|2021-07-25 09:24:30|13177.91|13057.91|13177.43|13057.43|13177.91|13057.91|13177.43|13057.43|9
1627205080000|2021-07-25 09:24:40|13177.65|13057.65|13176.87|13056.87|13177.8|13057.8|13176.87|13056.87|9
1627205090000|2021-07-25 09:24:50|13176.5|13056.5|13177.27|13057.27|13177.27|13057.27|13176.09|13056.09|9
1627205100000|2021-07-25 09:25:00|13177.04|13057.04|13177.41|13057.41|13177.41|13057.41|13176.93|13056.93|9
1627205110000|2021-07-25 09:25:10|13177.46|13057.46|13176.78|13056.78|13177.46|13057.46|13175.93|13055.93|10
1627205120000|2021-07-25 09:25:20|13176.59|13056.59|13176.36|13056.36|13176.8|13056.8|13176.34|13056.34|10
1627205130000|2021-07-25 09:25:30|13176.31|13056.31|13177.05|13057.05|13177.05|13057.05|13176.31|13056.31|9
1627205140000|2021-07-25 09:25:40|13177.02|13057.02|13176.07|13056.07|13177.02|13057.02|13176.06|13056.06|7
1627205150000|2021-07-25 09:25:50|13175.65|13055.65|13176.06|13056.06|13176.11|13056.11|13175.63|13055.63|9
1627205160000|2021-07-25 09:26:00|13176.45|13056.45|13177.94|13057.94|13178.11|13058.11|13176.45|13056.45|10
1627205170000|2021-07-25 09:26:10|13177.98|13057.98|13178.84|13058.84|13178.93|13058.93|13177.98|13057.98|10
1627205180000|2021-07-25 09:26:20|13178.99|13058.99|13180.55|13060.55|13180.55|13060.55|13178.99|13058.99|10
1627205190000|2021-07-25 09:26:30|13180.69|13060.69|13183.35|13063.35|13183.35|13063.35|13180.69|13060.69|10
1627205200000|2021-07-25 09:26:40|13183.16|13063.16|13184.8|13064.8|13184.8|13064.8|13183.16|13063.16|6
1627205210000|2021-07-25 09:26:50|13184.54|13064.54|13183.3|13063.3|13184.71|13064.71|13183.3|13063.3|10
1627205220000|2021-07-25 09:27:00|13182.74|13062.74|13181.33|13061.33|13182.74|13062.74|13181.33|13061.33|9
1627205230000|2021-07-25 09:27:10|13181.34|13061.34|13182.48|13062.48|13182.48|13062.48|13181.06|13061.06|7
1627205240000|2021-07-25 09:27:20|13182.62|13062.62|13182.41|13062.41|13182.87|13062.87|13182.41|13062.41|9
1627205250000|2021-07-25 09:27:30|13181.93|13061.93|13181.15|13061.15|13181.96|13061.96|13180.93|13060.93|10
1627205260000|2021-07-25 09:27:40|13181.13|13061.13|13180.31|13060.31|13181.14|13061.14|13180.31|13060.31|7
1627205270000|2021-07-25 09:27:50|13180.34|13060.34|13182.07|13062.07|13182.07|13062.07|13180.33|13060.33|8
1627205280000|2021-07-25 09:28:00|13182.11|13062.11|13182|13062|13182.11|13062.11|13181|13061|10
1627205290000|2021-07-25 09:28:10|13181.9|13061.9|13183|13063|13183.12|13063.12|13181.9|13061.9|9
1627205300000|2021-07-25 09:28:20|13183.11|13063.11|13180.95|13060.95|13183.12|13063.12|13180.95|13060.95|9
1627205310000|2021-07-25 09:28:30|13180.64|13060.64|13180.07|13060.07|13180.68|13060.68|13180.07|13060.07|9
1627205320000|2021-07-25 09:28:40|13180.04|13060.04|13179.06|13059.06|13180.18|13060.18|13179.05|13059.05|7
1627205330000|2021-07-25 09:28:50|13178.78|13058.78|13178.5|13058.5|13178.79|13058.79|13178.5|13058.5|7
1627205340000|2021-07-25 09:29:00|13178.4|13058.4|13179.27|13059.27|13179.46|13059.46|13178.4|13058.4|9
1627205350000|2021-07-25 09:29:10|13179.29|13059.29|13179.63|13059.63|13179.63|13059.63|13179.29|13059.29|8
1627205360000|2021-07-25 09:29:20|13179.68|13059.68|13178.69|13058.69|13179.68|13059.68|13178.69|13058.69|6
1627205370000|2021-07-25 09:29:30|13178.66|13058.66|13178.71|13058.71|13178.8|13058.8|13178.66|13058.66|7
1627205380000|2021-07-25 09:29:40|13178.53|13058.53|13177.64|13057.64|13178.93|13058.93|13177.64|13057.64|8
1627205390000|2021-07-25 09:29:50|13177.54|13057.54|13178.4|13058.4|13178.69|13058.69|13177.54|13057.54|9
1627205400000|2021-07-25 09:30:00|13178.39|13058.39|13178.18|13058.18|13178.4|13058.4|13177.96|13057.96|8
1627205410000|2021-07-25 09:30:10|13177.64|13057.64|13180.63|13060.63|13180.63|13060.63|13177.64|13057.64|10
1627205420000|2021-07-25 09:30:20|13180.37|13060.37|13181.9|13061.9|13181.9|13061.9|13180.37|13060.37|10
1627205430000|2021-07-25 09:30:30|13181.91|13061.91|13184.39|13064.39|13184.39|13064.39|13181.91|13061.91|10
1627205440000|2021-07-25 09:30:40|13185.52|13065.52|13185.54|13065.54|13185.55|13065.55|13185.33|13065.33|8
1627205450000|2021-07-25 09:30:50|13185.71|13065.71|13188.43|13068.43|13188.43|13068.43|13185.71|13065.71|10
1627205460000|2021-07-25 09:31:00|13189.22|13069.22|13193.81|13073.81|13193.81|13073.81|13189.22|13069.22|10
1627205470000|2021-07-25 09:31:10|13193.92|13073.92|13195.19|13075.19|13195.19|13075.19|13193.82|13073.82|10
1627205480000|2021-07-25 09:31:20|13195.3|13075.3|13196.1|13076.1|13196.1|13076.1|13195.26|13075.26|9
1627205490000|2021-07-25 09:31:30|13196.2|13076.2|13197.43|13077.43|13197.43|13077.43|13196.05|13076.05|8
1627205500000|2021-07-25 09:31:40|13197.16|13077.16|13193.81|13073.81|13197.16|13077.16|13193.8|13073.8|9
1627205510000|2021-07-25 09:31:50|13194.21|13074.21|13193.13|13073.13|13194.21|13074.21|13193.12|13073.12|9
1627205520000|2021-07-25 09:32:00|13192.85|13072.85|13195.17|13075.17|13195.17|13075.17|13192.85|13072.85|6
1627205530000|2021-07-25 09:32:10|13194.28|13074.28|13195.42|13075.42|13195.42|13075.42|13194.28|13074.28|8
1627205540000|2021-07-25 09:32:20|13195.22|13075.22|13195.99|13075.99|13195.99|13075.99|13195.22|13075.22|5
1627205550000|2021-07-25 09:32:30|13196.02|13076.02|13195.1|13075.1|13196.28|13076.28|13195.1|13075.1|8
1627205560000|2021-07-25 09:32:40|13195.12|13075.12|13196.17|13076.17|13197.06|13077.06|13195.12|13075.12|8
1627205570000|2021-07-25 09:32:50|13196.49|13076.49|13198|13078|13198|13078|13196.49|13076.49|9
1627205580000|2021-07-25 09:33:00|13198.26|13078.26|13199.46|13079.46|13199.56|13079.56|13198.26|13078.26|9
1627205590000|2021-07-25 09:33:10|13199.35|13079.35|13199.93|13079.93|13199.93|13079.93|13199.33|13079.33|10
1627205600000|2021-07-25 09:33:20|13199.51|13079.51|13199.84|13079.84|13199.86|13079.86|13199.51|13079.51|10
1627205610000|2021-07-25 09:33:30|13199.72|13079.72|13199.31|13079.31|13200.18|13080.18|13199.25|13079.25|8
1627205620000|2021-07-25 09:33:40|13199.26|13079.26|13200.86|13080.86|13200.86|13080.86|13199.26|13079.26|9
1627205630000|2021-07-25 09:33:50|13200.93|13080.93|13199.85|13079.85|13200.94|13080.94|13199.84|13079.84|9
1627205640000|2021-07-25 09:34:00|13199.9|13079.9|13199.98|13079.98|13200|13080|13199.76|13079.76|6
1627205650000|2021-07-25 09:34:10|13199.87|13079.87|13197.05|13077.05|13199.87|13079.87|13197.05|13077.05|9
1627205660000|2021-07-25 09:34:20|13196.92|13076.92|13194.54|13074.54|13196.92|13076.92|13194.54|13074.54|9
1627205670000|2021-07-25 09:34:30|13194.46|13074.46|13194.34|13074.34|13194.52|13074.52|13194.28|13074.28|8
1627205680000|2021-07-25 09:34:40|13194.29|13074.29|13193.16|13073.16|13194.29|13074.29|13193.16|13073.16|8
1627205690000|2021-07-25 09:34:50|13193.25|13073.25|13193.42|13073.42|13193.88|13073.88|13193.25|13073.25|8
1627205700000|2021-07-25 09:35:00|13193.11|13073.11|13193.45|13073.45|13193.45|13073.45|13192.91|13072.91|8
1627205710000|2021-07-25 09:35:10|13194.37|13074.37|13194.76|13074.76|13194.76|13074.76|13194.1|13074.1|10
1627205720000|2021-07-25 09:35:20|13195.03|13075.03|13196.54|13076.54|13197.08|13077.08|13195.03|13075.03|10
1627205730000|2021-07-25 09:35:30|13196.53|13076.53|13198.9|13078.9|13198.91|13078.91|13196.53|13076.53|8
1627205740000|2021-07-25 09:35:40|13198.97|13078.97|13199.18|13079.18|13199.19|13079.19|13198.92|13078.92|8
1627205750000|2021-07-25 09:35:50|13199.15|13079.15|13199.31|13079.31|13199.31|13079.31|13197.85|13077.85|9
1627205760000|2021-07-25 09:36:00|13199.33|13079.33|13198.84|13078.84|13199.33|13079.33|13198.71|13078.71|9
1627205770000|2021-07-25 09:36:10|13198.79|13078.79|13196.78|13076.78|13198.79|13078.79|13196.63|13076.63|10
1627205780000|2021-07-25 09:36:20|13196.59|13076.59|13196|13076|13196.74|13076.74|13196|13076|8
1627205790000|2021-07-25 09:36:30|13195.97|13075.97|13195.98|13075.98|13196.09|13076.09|13195.89|13075.89|9
1627205800000|2021-07-25 09:36:40|13195.84|13075.84|13197.29|13077.29|13197.29|13077.29|13195.4|13075.4|10
1627205810000|2021-07-25 09:36:50|13197.15|13077.15|13197.7|13077.7|13197.7|13077.7|13197.13|13077.13|9
1627205820000|2021-07-25 09:37:00|13197.6|13077.6|13197.38|13077.38|13197.8|13077.8|13197.38|13077.38|10
1627205830000|2021-07-25 09:37:10|13197.41|13077.41|13195.77|13075.77|13197.41|13077.41|13195.65|13075.65|10
1627205840000|2021-07-25 09:37:20|13196.36|13076.36|13197.09|13077.09|13197.4|13077.4|13196.36|13076.36|9
1627205850000|2021-07-25 09:37:30|13197.15|13077.15|13195.78|13075.78|13197.26|13077.26|13195.71|13075.71|9
1627205860000|2021-07-25 09:37:40|13195.77|13075.77|13195.88|13075.88|13196.05|13076.05|13195.68|13075.68|7
1627205870000|2021-07-25 09:37:50|13195.69|13075.69|13195.47|13075.47|13195.86|13075.86|13195.4|13075.4|9
1627205880000|2021-07-25 09:38:00|13195.38|13075.38|13197.73|13077.73|13197.8|13077.8|13195.38|13075.38|10
1627205890000|2021-07-25 09:38:10|13197.74|13077.74|13197.67|13077.67|13197.74|13077.74|13197.49|13077.49|10
1627205900000|2021-07-25 09:38:20|13197.59|13077.59|13197.13|13077.13|13197.59|13077.59|13197.02|13077.02|9
1627205910000|2021-07-25 09:38:30|13197.33|13077.33|13198.58|13078.58|13198.58|13078.58|13197.06|13077.06|8
1627205920000|2021-07-25 09:38:40|13198.79|13078.79|13199.87|13079.87|13199.87|13079.87|13198.79|13078.79|10
1627205930000|2021-07-25 09:38:50|13200.23|13080.23|13202.81|13082.81|13202.81|13082.81|13200.23|13080.23|9
1627205940000|2021-07-25 09:39:00|13204.28|13084.28|13205.33|13085.33|13205.33|13085.33|13204.28|13084.28|9
1627205950000|2021-07-25 09:39:10|13206.45|13086.45|13208.66|13088.66|13208.66|13088.66|13206.4|13086.4|10
1627205960000|2021-07-25 09:39:20|13208.64|13088.64|13208.35|13088.35|13208.75|13088.75|13208.35|13088.35|8
1627205970000|2021-07-25 09:39:30|13208.55|13088.55|13207.05|13087.05|13208.55|13088.55|13207.01|13087.01|10
1627205980000|2021-07-25 09:39:40|13206.97|13086.97|13206.22|13086.22|13208.12|13088.12|13206.22|13086.22|10
1627205990000|2021-07-25 09:39:50|13206.13|13086.13|13201.25|13081.25|13206.13|13086.13|13201.25|13081.25|9
1627206000000|2021-07-25 09:40:00|13201.28|13081.28|13201.83|13081.83|13201.83|13081.83|13201.11|13081.11|10
1627206010000|2021-07-25 09:40:10|13201.8|13081.8|13202.52|13082.52|13202.52|13082.52|13201.8|13081.8|9
1627206020000|2021-07-25 09:40:20|13202.78|13082.78|13202.36|13082.36|13202.92|13082.92|13202.36|13082.36|8
1627206030000|2021-07-25 09:40:30|13202.06|13082.06|13200.38|13080.38|13202.2|13082.2|13200.38|13080.38|10
1627206040000|2021-07-25 09:40:40|13198.92|13078.92|13195.44|13075.44|13199.02|13079.02|13195.44|13075.44|9
1627206050000|2021-07-25 09:40:50|13195.14|13075.14|13194.2|13074.2|13195.14|13075.14|13194.15|13074.15|10
1627206060000|2021-07-25 09:41:00|13194.09|13074.09|13193.71|13073.71|13194.09|13074.09|13193.68|13073.68|10
1627206070000|2021-07-25 09:41:10|13193.75|13073.75|13192.7|13072.7|13193.85|13073.85|13192.64|13072.64|7
1627206080000|2021-07-25 09:41:20|13192.94|13072.94|13193.15|13073.15|13194.31|13074.31|13192.86|13072.86|10
1627206090000|2021-07-25 09:41:30|13191.68|13071.68|13178.6|13058.6|13191.9|13071.9|13178.6|13058.6|10
1627206100000|2021-07-25 09:41:40|13176.69|13056.69|13170.41|13050.41|13176.69|13056.69|13170.35|13050.35|10
1627206110000|2021-07-25 09:41:50|13170.67|13050.67|13170.46|13050.46|13170.67|13050.67|13168.91|13048.91|9
1627206120000|2021-07-25 09:42:00|13170.47|13050.47|13170.9|13050.9|13170.9|13050.9|13169.96|13049.96|10
1627206130000|2021-07-25 09:42:10|13170.97|13050.97|13169.74|13049.74|13170.99|13050.99|13169.74|13049.74|9
1627206140000|2021-07-25 09:42:20|13169.62|13049.62|13169.47|13049.47|13169.93|13049.93|13169.08|13049.08|10
1627206150000|2021-07-25 09:42:30|13170.05|13050.05|13174.38|13054.38|13174.38|13054.38|13170.04|13050.04|10
1627206160000|2021-07-25 09:42:40|13174.92|13054.92|13177.34|13057.34|13177.95|13057.95|13174.92|13054.92|9
1627206170000|2021-07-25 09:42:50|13177.15|13057.15|13178.01|13058.01|13178.01|13058.01|13176.47|13056.47|9
1627206180000|2021-07-25 09:43:00|13178.07|13058.07|13178.84|13058.84|13179.12|13059.12|13178.07|13058.07|9
1627206190000|2021-07-25 09:43:10|13179.11|13059.11|13180.54|13060.54|13180.91|13060.91|13178.24|13058.24|9
1627206200000|2021-07-25 09:43:20|13179.98|13059.98|13178.13|13058.13|13179.98|13059.98|13178.13|13058.13|9
1627206210000|2021-07-25 09:43:30|13178.17|13058.17|13177.77|13057.77|13178.17|13058.17|13177.23|13057.23|9
1627206220000|2021-07-25 09:43:40|13177.91|13057.91|13177.79|13057.79|13178.21|13058.21|13177.79|13057.79|10
1627206230000|2021-07-25 09:43:50|13177.86|13057.86|13177.55|13057.55|13177.86|13057.86|13177.24|13057.24|10
1627206240000|2021-07-25 09:44:00|13176.29|13056.29|13176.8|13056.8|13176.8|13056.8|13176.09|13056.09|8
1627206250000|2021-07-25 09:44:10|13177.72|13057.72|13180.32|13060.32|13180.32|13060.32|13177.72|13057.72|9
1627206260000|2021-07-25 09:44:20|13180.13|13060.13|13183.44|13063.44|13183.44|13063.44|13180.13|13060.13|10
1627206270000|2021-07-25 09:44:30|13183.33|13063.33|13185.84|13065.84|13185.84|13065.84|13182.53|13062.53|10
1627206280000|2021-07-25 09:44:40|13186.55|13066.55|13187.89|13067.89|13188.16|13068.16|13186.55|13066.55|9
1627206290000|2021-07-25 09:44:50|13188.24|13068.24|13187.56|13067.56|13189.37|13069.37|13187.25|13067.25|10
1627206300000|2021-07-25 09:45:00|13187.32|13067.32|13186.25|13066.25|13187.32|13067.32|13185.76|13065.76|10
1627206310000|2021-07-25 09:45:10|13186.06|13066.06|13185.77|13065.77|13186.13|13066.13|13185.74|13065.74|8
1627206320000|2021-07-25 09:45:20|13185.63|13065.63|13185.29|13065.29|13185.63|13065.63|13185.28|13065.28|10
1627206330000|2021-07-25 09:45:30|13185.36|13065.36|13185.77|13065.77|13185.77|13065.77|13184.86|13064.86|9
1627206340000|2021-07-25 09:45:40|13185.65|13065.65|13186|13066|13186|13066|13185.65|13065.65|10
1627206350000|2021-07-25 09:45:50|13185.99|13065.99|13187.03|13067.03|13187.64|13067.64|13185.99|13065.99|6
1627206360000|2021-07-25 09:46:00|13187.07|13067.07|13189.09|13069.09|13189.09|13069.09|13187.07|13067.07|9
1627206370000|2021-07-25 09:46:10|13190.9|13070.9|13194.34|13074.34|13194.37|13074.37|13190.9|13070.9|10
1627206380000|2021-07-25 09:46:20|13194.72|13074.72|13194.96|13074.96|13194.96|13074.96|13193.79|13073.79|8
1627206390000|2021-07-25 09:46:30|13194.94|13074.94|13198.06|13078.06|13199.19|13079.19|13194.94|13074.94|10
1627206400000|2021-07-25 09:46:40|13198.28|13078.28|13196.14|13076.14|13198.74|13078.74|13196.14|13076.14|9
1627206410000|2021-07-25 09:46:50|13195.66|13075.66|13192.86|13072.86|13195.74|13075.74|13192.86|13072.86|10
1627206420000|2021-07-25 09:47:00|13192.98|13072.98|13192.43|13072.43|13193.75|13073.75|13192.29|13072.29|10
1627206430000|2021-07-25 09:47:10|13192.23|13072.23|13191.55|13071.55|13192.24|13072.24|13191.55|13071.55|8
1627206440000|2021-07-25 09:47:20|13191.56|13071.56|13191.51|13071.51|13192.24|13072.24|13191.29|13071.29|9
1627206450000|2021-07-25 09:47:30|13191.55|13071.55|13190.36|13070.36|13191.74|13071.74|13190.36|13070.36|9
1627206460000|2021-07-25 09:47:40|13190.5|13070.5|13188.08|13068.08|13190.5|13070.5|13188.08|13068.08|9
1627206470000|2021-07-25 09:47:50|13188.17|13068.17|13186.33|13066.33|13188.17|13068.17|13186.33|13066.33|10
1627206480000|2021-07-25 09:48:00|13186.34|13066.34|13185.98|13065.98|13186.38|13066.38|13185.8|13065.8|9
1627206490000|2021-07-25 09:48:10|13185.78|13065.78|13185.86|13065.86|13185.86|13065.86|13185.35|13065.35|9
1627206500000|2021-07-25 09:48:20|13185.84|13065.84|13185.52|13065.52|13186.7|13066.7|13185.52|13065.52|9
1627206510000|2021-07-25 09:48:30|13185.76|13065.76|13186.36|13066.36|13186.36|13066.36|13185.76|13065.76|8
1627206520000|2021-07-25 09:48:40|13186.5|13066.5|13187.04|13067.04|13188.12|13068.12|13186.5|13066.5|9
1627206530000|2021-07-25 09:48:50|13187.43|13067.43|13186.23|13066.23|13187.43|13067.43|13186.23|13066.23|9
1627206540000|2021-07-25 09:49:00|13186.01|13066.01|13186.35|13066.35|13186.52|13066.52|13186.01|13066.01|9
1627206550000|2021-07-25 09:49:10|13186.44|13066.44|13187.6|13067.6|13187.81|13067.81|13186.44|13066.44|9
1627206560000|2021-07-25 09:49:20|13187.25|13067.25|13187.46|13067.46|13187.66|13067.66|13187.25|13067.25|10
1627206570000|2021-07-25 09:49:30|13186.78|13066.78|13187.24|13067.24|13187.94|13067.94|13186.19|13066.19|10
1627206580000|2021-07-25 09:49:40|13187.12|13067.12|13186.81|13066.81|13187.3|13067.3|13186.35|13066.35|10
1627206590000|2021-07-25 09:49:50|13187.12|13067.12|13186.57|13066.57|13187.15|13067.15|13186.57|13066.57|9
1627206600000|2021-07-25 09:50:00|13186.5|13066.5|13186.39|13066.39|13186.7|13066.7|13186.25|13066.25|8
1627206610000|2021-07-25 09:50:10|13186.42|13066.42|13185.79|13065.79|13186.72|13066.72|13185.79|13065.79|9
1627206620000|2021-07-25 09:50:20|13185.58|13065.58|13185.09|13065.09|13185.58|13065.58|13185.02|13065.02|8
1627206630000|2021-07-25 09:50:30|13185.02|13065.02|13185.35|13065.35|13185.48|13065.48|13184.93|13064.93|9
1627206640000|2021-07-25 09:50:40|13184.17|13064.17|13184.77|13064.77|13185.13|13065.13|13184.07|13064.07|6
1627206650000|2021-07-25 09:50:50|13184.76|13064.76|13184.75|13064.75|13185.1|13065.1|13184.75|13064.75|8
1627206660000|2021-07-25 09:51:00|13184.74|13064.74|13183.59|13063.59|13184.74|13064.74|13183.59|13063.59|9
1627206670000|2021-07-25 09:51:10|13183.27|13063.27|13182.87|13062.87|13183.27|13063.27|13182.23|13062.23|10
1627206680000|2021-07-25 09:51:20|13182.99|13062.99|13184.03|13064.03|13184.22|13064.22|13182.84|13062.84|9
1627206690000|2021-07-25 09:51:30|13184.01|13064.01|13185.53|13065.53|13186.5|13066.5|13184|13064|10
1627206700000|2021-07-25 09:51:40|13185.57|13065.57|13187.19|13067.19|13187.19|13067.19|13185.33|13065.33|10
1627206710000|2021-07-25 09:51:50|13187.4|13067.4|13186.94|13066.94|13187.63|13067.63|13186.65|13066.65|10
1627206720000|2021-07-25 09:52:00|13186.95|13066.95|13184.84|13064.84|13186.95|13066.95|13184.84|13064.84|10
1627206730000|2021-07-25 09:52:10|13184.48|13064.48|13185.03|13065.03|13185.31|13065.31|13184.48|13064.48|10
1627206740000|2021-07-25 09:52:20|13184.88|13064.88|13187.08|13067.08|13187.08|13067.08|13184.21|13064.21|10
1627206750000|2021-07-25 09:52:30|13187.75|13067.75|13191.39|13071.39|13191.39|13071.39|13187.75|13067.75|10
1627206760000|2021-07-25 09:52:40|13191.36|13071.36|13194.71|13074.71|13194.71|13074.71|13191.36|13071.36|8
1627206770000|2021-07-25 09:52:50|13195.64|13075.64|13196.7|13076.7|13196.8|13076.8|13195.64|13075.64|9
1627206780000|2021-07-25 09:53:00|13196.17|13076.17|13197.33|13077.33|13197.33|13077.33|13196.17|13076.17|8
1627206790000|2021-07-25 09:53:10|13197.3|13077.3|13198.11|13078.11|13198.3|13078.3|13197.3|13077.3|9
1627206800000|2021-07-25 09:53:20|13198.17|13078.17|13198.93|13078.93|13198.93|13078.93|13198.17|13078.17|7
1627206810000|2021-07-25 09:53:30|13199.44|13079.44|13200.59|13080.59|13200.59|13080.59|13199.44|13079.44|8
1627206820000|2021-07-25 09:53:40|13200.77|13080.77|13199.88|13079.88|13201.69|13081.69|13199.88|13079.88|10
1627206830000|2021-07-25 09:53:50|13200.37|13080.37|13199.96|13079.96|13200.37|13080.37|13199.64|13079.64|8
1627206840000|2021-07-25 09:54:00|13199.94|13079.94|13199.83|13079.83|13200.83|13080.83|13199.45|13079.45|10
1627206850000|2021-07-25 09:54:10|13199.77|13079.77|13200.89|13080.89|13201.09|13081.09|13199.66|13079.66|7
1627206860000|2021-07-25 09:54:20|13201.3|13081.3|13204.82|13084.82|13204.82|13084.82|13201.3|13081.3|10
1627206870000|2021-07-25 09:54:30|13205.34|13085.34|13207.55|13087.55|13207.55|13087.55|13205.34|13085.34|10
1627206880000|2021-07-25 09:54:40|13207.81|13087.81|13207.84|13087.84|13208.01|13088.01|13207.27|13087.27|10
1627206890000|2021-07-25 09:54:50|13207.77|13087.77|13207.28|13087.28|13207.88|13087.88|13207.24|13087.24|9
1627206900000|2021-07-25 09:55:00|13207.25|13087.25|13207.76|13087.76|13207.97|13087.97|13206.58|13086.58|10
1627206910000|2021-07-25 09:55:10|13207.58|13087.58|13208.56|13088.56|13208.56|13088.56|13207.58|13087.58|8
1627206920000|2021-07-25 09:55:20|13208.32|13088.32|13208.54|13088.54|13208.56|13088.56|13207.82|13087.82|10
1627206930000|2021-07-25 09:55:30|13208.6|13088.6|13209.57|13089.57|13209.57|13089.57|13208.6|13088.6|9
1627206940000|2021-07-25 09:55:40|13209.91|13089.91|13215.06|13095.06|13215.06|13095.06|13209.91|13089.91|8
1627206950000|2021-07-25 09:55:50|13215.08|13095.08|13218.06|13098.06|13218.16|13098.16|13215.02|13095.02|10
1627206960000|2021-07-25 09:56:00|13218.75|13098.75|13219.52|13099.52|13219.52|13099.52|13218.66|13098.66|8
1627206970000|2021-07-25 09:56:10|13219.71|13099.71|13220.53|13100.53|13220.53|13100.53|13219.71|13099.71|10
1627206980000|2021-07-25 09:56:20|13220.86|13100.86|13221.48|13101.48|13221.48|13101.48|13220.59|13100.59|10
1627206990000|2021-07-25 09:56:30|13221.86|13101.86|13221.31|13101.31|13221.86|13101.86|13220.89|13100.89|9
1627207000000|2021-07-25 09:56:40|13221.12|13101.12|13222.51|13102.51|13222.51|13102.51|13221.04|13101.04|10
1627207010000|2021-07-25 09:56:50|13222.52|13102.52|13223.77|13103.77|13223.83|13103.83|13222.21|13102.21|9
1627207020000|2021-07-25 09:57:00|13223.75|13103.75|13223.85|13103.85|13223.85|13103.85|13223.38|13103.38|10
1627207030000|2021-07-25 09:57:10|13224.02|13104.02|13222.85|13102.85|13224.02|13104.02|13222.85|13102.85|9
1627207040000|2021-07-25 09:57:20|13222.91|13102.91|13222.26|13102.26|13222.93|13102.93|13222.26|13102.26|10
1627207050000|2021-07-25 09:57:30|13221.96|13101.96|13221.85|13101.85|13221.96|13101.96|13221.69|13101.69|5
1627207060000|2021-07-25 09:57:40|13221.51|13101.51|13221.97|13101.97|13221.97|13101.97|13221.45|13101.45|7
1627207070000|2021-07-25 09:57:50|13221.98|13101.98|13221.93|13101.93|13222.06|13102.06|13221.93|13101.93|7
1627207080000|2021-07-25 09:58:00|13222.24|13102.24|13221.7|13101.7|13223.18|13103.18|13221.7|13101.7|7
1627207090000|2021-07-25 09:58:10|13221.63|13101.63|13222.88|13102.88|13222.88|13102.88|13221.63|13101.63|8
1627207100000|2021-07-25 09:58:20|13222.96|13102.96|13223.34|13103.34|13223.47|13103.47|13222.96|13102.96|6
1627207110000|2021-07-25 09:58:30|13223.36|13103.36|13223.44|13103.44|13223.62|13103.62|13223.35|13103.35|10
1627207120000|2021-07-25 09:58:40|13223.41|13103.41|13223.67|13103.67|13223.8|13103.8|13223.41|13103.41|8
1627207130000|2021-07-25 09:58:50|13223.57|13103.57|13223.25|13103.25|13223.81|13103.81|13223.25|13103.25|9
1627207140000|2021-07-25 09:59:00|13223.31|13103.31|13221.77|13101.77|13223.31|13103.31|13221.77|13101.77|8
1627207150000|2021-07-25 09:59:10|13222.6|13102.6|13221.54|13101.54|13222.64|13102.64|13221.54|13101.54|9
1627207160000|2021-07-25 09:59:20|13221.52|13101.52|13221.85|13101.85|13222.29|13102.29|13221.36|13101.36|8
1627207170000|2021-07-25 09:59:30|13221.82|13101.82|13218.92|13098.92|13221.82|13101.82|13218.91|13098.91|9
1627207180000|2021-07-25 09:59:40|13218.85|13098.85|13219.99|13099.99|13220.12|13100.12|13218.82|13098.82|9
1627207190000|2021-07-25 09:59:50|13220.07|13100.07|13219.48|13099.48|13220.07|13100.07|13219.05|13099.05|9
1627207200000|2021-07-25 10:00:00|13219.44|13099.44|13219.84|13099.84|13219.84|13099.84|13219.15|13099.15|8
1627207210000|2021-07-25 10:00:10|13220.45|13100.45|13223.59|13103.59|13223.59|13103.59|13220.45|13100.45|10
1627207220000|2021-07-25 10:00:20|13223.85|13103.85|13223.85|13103.85|13225|13105|13223.85|13103.85|9
1627207230000|2021-07-25 10:00:30|13224.68|13104.68|13227.13|13107.13|13227.13|13107.13|13224.62|13104.62|10
1627207240000|2021-07-25 10:00:40|13227.15|13107.15|13227.75|13107.75|13227.75|13107.75|13227.15|13107.15|7
1627207250000|2021-07-25 10:00:50|13227.84|13107.84|13227.73|13107.73|13228.24|13108.24|13227.73|13107.73|9
1627207260000|2021-07-25 10:01:00|13227.84|13107.84|13227.93|13107.93|13228.15|13108.15|13227.66|13107.66|9
1627207270000|2021-07-25 10:01:10|13227.96|13107.96|13226.48|13106.48|13227.96|13107.96|13226.48|13106.48|10
1627207280000|2021-07-25 10:01:20|13226.07|13106.07|13228.03|13108.03|13228.18|13108.18|13225.7|13105.7|9
1627207290000|2021-07-25 10:01:30|13228.29|13108.29|13229.58|13109.58|13229.6|13109.6|13228.29|13108.29|10
1627207300000|2021-07-25 10:01:40|13229.57|13109.57|13230.79|13110.79|13230.79|13110.79|13229.57|13109.57|9
1627207310000|2021-07-25 10:01:50|13230.83|13110.83|13231.68|13111.68|13231.68|13111.68|13230.81|13110.81|9
1627207320000|2021-07-25 10:02:00|13231.79|13111.79|13231.45|13111.45|13231.89|13111.89|13231.45|13111.45|9
1627207330000|2021-07-25 10:02:10|13231.31|13111.31|13232.45|13112.45|13232.45|13112.45|13231.3|13111.3|9
1627207340000|2021-07-25 10:02:20|13232.5|13112.5|13231.67|13111.67|13232.53|13112.53|13231.5|13111.5|8
1627207350000|2021-07-25 10:02:30|13231.21|13111.21|13231.33|13111.33|13231.36|13111.36|13230.49|13110.49|9
1627207360000|2021-07-25 10:02:40|13230.85|13110.85|13227.9|13107.9|13230.85|13110.85|13227.9|13107.9|10
1627207370000|2021-07-25 10:02:50|13225.64|13105.64|13226.16|13106.16|13226.32|13106.32|13225.19|13105.19|9
1627207380000|2021-07-25 10:03:00|13226.19|13106.19|13225.81|13105.81|13226.19|13106.19|13225.81|13105.81|5
1627207390000|2021-07-25 10:03:10|13225.84|13105.84|13226.62|13106.62|13226.8|13106.8|13225.84|13105.84|10
1627207400000|2021-07-25 10:03:20|13226.63|13106.63|13224.68|13104.68|13226.69|13106.69|13224.68|13104.68|10
1627207410000|2021-07-25 10:03:30|13223.56|13103.56|13224.09|13104.09|13224.4|13104.4|13223.22|13103.22|9
1627207420000|2021-07-25 10:03:40|13224.35|13104.35|13223.15|13103.15|13224.35|13104.35|13223.15|13103.15|8
1627207430000|2021-07-25 10:03:50|13222.59|13102.59|13221.91|13101.91|13222.64|13102.64|13221.79|13101.79|8
1627207440000|2021-07-25 10:04:00|13221.89|13101.89|13220.71|13100.71|13221.89|13101.89|13220.67|13100.67|9
1627207450000|2021-07-25 10:04:10|13220.36|13100.36|13218.69|13098.69|13220.36|13100.36|13218.67|13098.67|10
1627207460000|2021-07-25 10:04:20|13218.87|13098.87|13216.88|13096.88|13218.87|13098.87|13216.88|13096.88|10
1627207470000|2021-07-25 10:04:30|13217.24|13097.24|13217.79|13097.79|13217.79|13097.79|13216.57|13096.57|10
1627207480000|2021-07-25 10:04:40|13217.92|13097.92|13219.37|13099.37|13219.51|13099.51|13217.92|13097.92|8
1627207490000|2021-07-25 10:04:50|13218.94|13098.94|13218.11|13098.11|13218.98|13098.98|13217.87|13097.87|10
1627207500000|2021-07-25 10:05:00|13217.89|13097.89|13221.02|13101.02|13221.02|13101.02|13217.89|13097.89|10
1627207510000|2021-07-25 10:05:10|13221.25|13101.25|13223.54|13103.54|13223.54|13103.54|13220.73|13100.73|10
1627207520000|2021-07-25 10:05:20|13224.29|13104.29|13227.64|13107.64|13227.64|13107.64|13224.29|13104.29|9
1627207530000|2021-07-25 10:05:30|13228.12|13108.12|13229.76|13109.76|13229.76|13109.76|13228.12|13108.12|10
1627207540000|2021-07-25 10:05:40|13231.5|13111.5|13236.37|13116.37|13236.37|13116.37|13231.5|13111.5|9
1627207550000|2021-07-25 10:05:50|13236.68|13116.68|13239.33|13119.33|13240.1|13120.1|13236.68|13116.68|10
1627207560000|2021-07-25 10:06:00|13240.13|13120.13|13243.83|13123.83|13243.83|13123.83|13240.13|13120.13|10
1627207570000|2021-07-25 10:06:10|13244.42|13124.42|13251.05|13131.05|13251.05|13131.05|13244.42|13124.42|10
1627207580000|2021-07-25 10:06:20|13252.33|13132.33|13252.68|13132.68|13252.77|13132.77|13251.98|13131.98|10
1627207590000|2021-07-25 10:06:30|13252.99|13132.99|13252.81|13132.81|13254.56|13134.56|13252.67|13132.67|10
1627207600000|2021-07-25 10:06:40|13252.38|13132.38|13250.91|13130.91|13252.47|13132.47|13250.88|13130.88|8
1627207610000|2021-07-25 10:06:50|13250.71|13130.71|13249.49|13129.49|13250.71|13130.71|13249.35|13129.35|10
1627207620000|2021-07-25 10:07:00|13249.22|13129.22|13249.03|13129.03|13249.76|13129.76|13248.62|13128.62|10
1627207630000|2021-07-25 10:07:10|13248.8|13128.8|13250.84|13130.84|13250.84|13130.84|13248.8|13128.8|9
1627207640000|2021-07-25 10:07:20|13250.83|13130.83|13250.41|13130.41|13251.05|13131.05|13250.29|13130.29|9
1627207650000|2021-07-25 10:07:30|13250.39|13130.39|13252.14|13132.14|13252.14|13132.14|13250.39|13130.39|8
1627207660000|2021-07-25 10:07:40|13253|13133|13253.17|13133.17|13253.17|13133.17|13252.91|13132.91|10
1627207670000|2021-07-25 10:07:50|13253.39|13133.39|13254.48|13134.48|13254.48|13134.48|13253.38|13133.38|10
1627207680000|2021-07-25 10:08:00|13254.46|13134.46|13254.55|13134.55|13254.66|13134.66|13254.01|13134.01|10
1627207690000|2021-07-25 10:08:10|13254.7|13134.7|13251.96|13131.96|13254.7|13134.7|13251.96|13131.96|10
1627207700000|2021-07-25 10:08:20|13252.54|13132.54|13254.61|13134.61|13254.61|13134.61|13252.53|13132.53|10
1627207710000|2021-07-25 10:08:30|13254.63|13134.63|13253.19|13133.19|13254.63|13134.63|13253.19|13133.19|9
1627207720000|2021-07-25 10:08:40|13253.07|13133.07|13253.08|13133.08|13253.21|13133.21|13252.68|13132.68|9
1627207730000|2021-07-25 10:08:50|13253|13133|13252.8|13132.8|13253.1|13133.1|13252.8|13132.8|8
1627207740000|2021-07-25 10:09:00|13253.82|13133.82|13255.93|13135.93|13255.93|13135.93|13253.78|13133.78|10
1627207750000|2021-07-25 10:09:10|13255.41|13135.41|13255.78|13135.78|13255.78|13135.78|13254.72|13134.72|9
1627207760000|2021-07-25 10:09:20|13255.8|13135.8|13257.16|13137.16|13257.65|13137.65|13255.46|13135.46|10
1627207770000|2021-07-25 10:09:30|13257.06|13137.06|13256.66|13136.66|13257.06|13137.06|13256.59|13136.59|9
1627207780000|2021-07-25 10:09:40|13256.65|13136.65|13255.26|13135.26|13256.84|13136.84|13255.26|13135.26|10
1627207790000|2021-07-25 10:09:50|13255.11|13135.11|13255.09|13135.09|13255.31|13135.31|13254.24|13134.24|10
1627207800000|2021-07-25 10:10:00|13255.11|13135.11|13256.32|13136.32|13256.32|13136.32|13254.29|13134.29|10
1627207810000|2021-07-25 10:10:10|13256.88|13136.88|13257.92|13137.92|13258.07|13138.07|13256.87|13136.87|9
1627207820000|2021-07-25 10:10:20|13258.01|13138.01|13257.12|13137.12|13258.12|13138.12|13256.75|13136.75|9
1627207830000|2021-07-25 10:10:30|13257.11|13137.11|13256.89|13136.89|13257.22|13137.22|13256.8|13136.8|10
1627207840000|2021-07-25 10:10:40|13257.02|13137.02|13257.55|13137.55|13257.55|13137.55|13257.02|13137.02|9
1627207850000|2021-07-25 10:10:50|13257.56|13137.56|13258.23|13138.23|13258.34|13138.34|13257.19|13137.19|9
1627207860000|2021-07-25 10:11:00|13258.4|13138.4|13259.2|13139.2|13259.2|13139.2|13258.4|13138.4|10
1627207870000|2021-07-25 10:11:10|13259.27|13139.27|13259.38|13139.38|13260.03|13140.03|13258.64|13138.64|9
1627207880000|2021-07-25 10:11:20|13259.63|13139.63|13260.21|13140.21|13260.41|13140.41|13259.63|13139.63|10
1627207890000|2021-07-25 10:11:30|13260.24|13140.24|13261.05|13141.05|13261.05|13141.05|13260.24|13140.24|9
1627207900000|2021-07-25 10:11:40|13261.03|13141.03|13262.16|13142.16|13262.32|13142.32|13261.03|13141.03|9
1627207910000|2021-07-25 10:11:50|13261.91|13141.91|13261.88|13141.88|13262.64|13142.64|13261.88|13141.88|8
1627207920000|2021-07-25 10:12:00|13261.9|13141.9|13261.16|13141.16|13261.9|13141.9|13261.09|13141.09|10
1627207930000|2021-07-25 10:12:10|13261.07|13141.07|13260.06|13140.06|13262.03|13142.03|13260.06|13140.06|8
1627207940000|2021-07-25 10:12:20|13259.57|13139.57|13258.38|13138.38|13259.57|13139.57|13258.38|13138.38|10
1627207950000|2021-07-25 10:12:30|13258.31|13138.31|13258.22|13138.22|13258.33|13138.33|13257.97|13137.97|10
1627207960000|2021-07-25 10:12:40|13258.23|13138.23|13257.72|13137.72|13258.23|13138.23|13257.72|13137.72|8
1627207970000|2021-07-25 10:12:50|13257.62|13137.62|13257.27|13137.27|13257.65|13137.65|13257.17|13137.17|8
1627207980000|2021-07-25 10:13:00|13257.26|13137.26|13258.84|13138.84|13258.84|13138.84|13257.26|13137.26|10
1627207990000|2021-07-25 10:13:10|13259.03|13139.03|13260.03|13140.03|13260.46|13140.46|13259.03|13139.03|9
1627208000000|2021-07-25 10:13:20|13260.29|13140.29|13262.01|13142.01|13262.72|13142.72|13260.25|13140.25|10
1627208010000|2021-07-25 10:13:30|13262.07|13142.07|13261.79|13141.79|13262.07|13142.07|13261.7|13141.7|8
1627208020000|2021-07-25 10:13:40|13262|13142|13266.76|13146.76|13267.1|13147.1|13262|13142|10
1627208030000|2021-07-25 10:13:50|13266.86|13146.86|13267.39|13147.39|13267.86|13147.86|13266.61|13146.61|9
1627208040000|2021-07-25 10:14:00|13267.38|13147.38|13267.15|13147.15|13267.38|13147.38|13266.69|13146.69|8
1627208050000|2021-07-25 10:14:10|13267.19|13147.19|13267.45|13147.45|13267.45|13147.45|13266.32|13146.32|8
1627208060000|2021-07-25 10:14:20|13267.67|13147.67|13268.07|13148.07|13268.18|13148.18|13267.23|13147.23|9
1627208070000|2021-07-25 10:14:30|13268.08|13148.08|13268.06|13148.06|13268.4|13148.4|13268.06|13148.06|8
1627208080000|2021-07-25 10:14:40|13268.12|13148.12|13269.57|13149.57|13269.77|13149.77|13268.12|13148.12|9
1627208090000|2021-07-25 10:14:50|13269.82|13149.82|13268.57|13148.57|13269.82|13149.82|13268.25|13148.25|10
1627208100000|2021-07-25 10:15:00|13268.46|13148.46|13267.64|13147.64|13268.46|13148.46|13267.25|13147.25|9
1627208110000|2021-07-25 10:15:10|13267.67|13147.67|13269.35|13149.35|13269.35|13149.35|13267.67|13147.67|10
1627208120000|2021-07-25 10:15:20|13270.65|13150.65|13270.43|13150.43|13270.84|13150.84|13270.28|13150.28|9
1627208130000|2021-07-25 10:15:30|13270.7|13150.7|13271.9|13151.9|13271.9|13151.9|13270.7|13150.7|9
1627208140000|2021-07-25 10:15:40|13271.91|13151.91|13271.75|13151.75|13272.1|13152.1|13271.62|13151.62|8
1627208150000|2021-07-25 10:15:50|13271.76|13151.76|13271.56|13151.56|13272.28|13152.28|13271.5|13151.5|9
1627208160000|2021-07-25 10:16:00|13271.38|13151.38|13270.11|13150.11|13271.38|13151.38|13269.7|13149.7|9
1627208170000|2021-07-25 10:16:10|13269.6|13149.6|13270.38|13150.38|13270.48|13150.48|13269.46|13149.46|9
1627208180000|2021-07-25 10:16:20|13270.2|13150.2|13270.7|13150.7|13270.7|13150.7|13270.04|13150.04|8
1627208190000|2021-07-25 10:16:30|13270.53|13150.53|13269.38|13149.38|13270.53|13150.53|13269.25|13149.25|8
1627208200000|2021-07-25 10:16:40|13269.17|13149.17|13269.16|13149.16|13270.13|13150.13|13268.93|13148.93|10
1627208210000|2021-07-25 10:16:50|13270.03|13150.03|13269.62|13149.62|13270.05|13150.05|13269.62|13149.62|9
1627208220000|2021-07-25 10:17:00|13269.19|13149.19|13265.97|13145.97|13269.19|13149.19|13265.97|13145.97|10
1627208230000|2021-07-25 10:17:10|13265.9|13145.9|13264.75|13144.75|13266|13146|13264.69|13144.69|9
1627208240000|2021-07-25 10:17:20|13264.74|13144.74|13264.33|13144.33|13265.82|13145.82|13264.21|13144.21|10
1627208250000|2021-07-25 10:17:30|13264.01|13144.01|13263.2|13143.2|13264.86|13144.86|13263.2|13143.2|9
1627208260000|2021-07-25 10:17:40|13263.21|13143.21|13264.09|13144.09|13264.94|13144.94|13263.2|13143.2|10
1627208270000|2021-07-25 10:17:50|13264.47|13144.47|13266.53|13146.53|13266.53|13146.53|13263.88|13143.88|9
1627208280000|2021-07-25 10:18:00|13266.66|13146.66|13266.5|13146.5|13266.81|13146.81|13265.81|13145.81|10
1627208290000|2021-07-25 10:18:10|13266.38|13146.38|13267.5|13147.5|13267.55|13147.55|13266.33|13146.33|7
1627208300000|2021-07-25 10:18:20|13267.28|13147.28|13267.36|13147.36|13267.43|13147.43|13267.13|13147.13|10
1627208310000|2021-07-25 10:18:30|13267.26|13147.26|13266.98|13146.98|13267.27|13147.27|13266.14|13146.14|9
1627208320000|2021-07-25 10:18:40|13266.82|13146.82|13266.21|13146.21|13266.87|13146.87|13265.72|13145.72|7
1627208330000|2021-07-25 10:18:50|13267.14|13147.14|13264.26|13144.26|13267.14|13147.14|13264.26|13144.26|10
1627208340000|2021-07-25 10:19:00|13264.1|13144.1|13262.06|13142.06|13264.14|13144.14|13262.06|13142.06|9
1627208350000|2021-07-25 10:19:10|13261.52|13141.52|13258.68|13138.68|13261.52|13141.52|13258.68|13138.68|10
1627208360000|2021-07-25 10:19:20|13258.21|13138.21|13254.54|13134.54|13258.21|13138.21|13254.54|13134.54|10
1627208370000|2021-07-25 10:19:30|13253.66|13133.66|13250.02|13130.02|13253.66|13133.66|13249.99|13129.99|10
1627208380000|2021-07-25 10:19:40|13249.56|13129.56|13247.24|13127.24|13249.56|13129.56|13247.24|13127.24|9
1627208390000|2021-07-25 10:19:50|13246.85|13126.85|13247.44|13127.44|13247.44|13127.44|13246.85|13126.85|10
1627208400000|2021-07-25 10:20:00|13246.66|13126.66|13247.76|13127.76|13247.78|13127.78|13246.48|13126.48|9
1627208410000|2021-07-25 10:20:10|13247.64|13127.64|13248.42|13128.42|13248.42|13128.42|13246.82|13126.82|9
1627208420000|2021-07-25 10:20:20|13248.37|13128.37|13248.27|13128.27|13248.37|13128.37|13246.86|13126.86|9
1627208430000|2021-07-25 10:20:30|13248.26|13128.26|13247.33|13127.33|13248.57|13128.57|13247.33|13127.33|10
1627208440000|2021-07-25 10:20:40|13247.41|13127.41|13246.66|13126.66|13247.5|13127.5|13246.66|13126.66|9
1627208450000|2021-07-25 10:20:50|13246.58|13126.58|13247.38|13127.38|13247.48|13127.48|13246.51|13126.51|9
1627208460000|2021-07-25 10:21:00|13247.42|13127.42|13247.04|13127.04|13247.54|13127.54|13247.04|13127.04|10
1627208470000|2021-07-25 10:21:10|13246.95|13126.95|13246.17|13126.17|13246.95|13126.95|13245.45|13125.45|10
1627208480000|2021-07-25 10:21:20|13246.19|13126.19|13246.62|13126.62|13246.62|13126.62|13245.34|13125.34|9
1627208490000|2021-07-25 10:21:30|13246.91|13126.91|13247.13|13127.13|13247.15|13127.15|13246.64|13126.64|9
1627208500000|2021-07-25 10:21:40|13247.17|13127.17|13248.06|13128.06|13248.34|13128.34|13247.17|13127.17|8
1627208510000|2021-07-25 10:21:50|13248.15|13128.15|13248.9|13128.9|13248.9|13128.9|13247.81|13127.81|10
1627208520000|2021-07-25 10:22:00|13247.5|13127.5|13246.85|13126.85|13248.36|13128.36|13246.85|13126.85|9
1627208530000|2021-07-25 10:22:10|13246.37|13126.37|13246.95|13126.95|13248.16|13128.16|13246.37|13126.37|10
1627208540000|2021-07-25 10:22:20|13247|13127|13246.31|13126.31|13247.02|13127.02|13246.31|13126.31|10
1627208550000|2021-07-25 10:22:30|13246.35|13126.35|13246.72|13126.72|13247.7|13127.7|13246.35|13126.35|8
1627208560000|2021-07-25 10:22:40|13246.64|13126.64|13247.39|13127.39|13247.42|13127.42|13246.49|13126.49|8
1627208570000|2021-07-25 10:22:50|13247.28|13127.28|13246.72|13126.72|13247.28|13127.28|13246.72|13126.72|7
1627208580000|2021-07-25 10:23:00|13246.13|13126.13|13244.91|13124.91|13246.31|13126.31|13244.91|13124.91|9
1627208590000|2021-07-25 10:23:10|13244.83|13124.83|13244.51|13124.51|13244.88|13124.88|13244.22|13124.22|10
1627208600000|2021-07-25 10:23:20|13245.59|13125.59|13245.7|13125.7|13245.7|13125.7|13244.53|13124.53|8
1627208610000|2021-07-25 10:23:30|13245.73|13125.73|13246.43|13126.43|13246.47|13126.47|13245.73|13125.73|10
1627208620000|2021-07-25 10:23:40|13245.59|13125.59|13245.17|13125.17|13245.59|13125.59|13245.17|13125.17|7
1627208630000|2021-07-25 10:23:50|13245.25|13125.25|13244.63|13124.63|13245.29|13125.29|13244.1|13124.1|10
1627208640000|2021-07-25 10:24:00|13244.87|13124.87|13244.84|13124.84|13247.56|13127.56|13244.76|13124.76|10
1627208650000|2021-07-25 10:24:10|13244.89|13124.89|13244.87|13124.87|13245.31|13125.31|13244.1|13124.1|10
1627208660000|2021-07-25 10:24:20|13244.83|13124.83|13244.95|13124.95|13245|13125|13244.83|13124.83|9
1627208670000|2021-07-25 10:24:30|13244.02|13124.02|13243.74|13123.74|13244.18|13124.18|13243.74|13123.74|9
1627208680000|2021-07-25 10:24:40|13243.51|13123.51|13242.58|13122.58|13243.51|13123.51|13242.58|13122.58|8
1627208690000|2021-07-25 10:24:50|13242.45|13122.45|13242.69|13122.69|13242.69|13122.69|13242.41|13122.41|10
1627208700000|2021-07-25 10:25:00|13242.75|13122.75|13243.99|13123.99|13244.36|13124.36|13242.75|13122.75|10
1627208710000|2021-07-25 10:25:10|13243.54|13123.54|13242.67|13122.67|13243.54|13123.54|13241.74|13121.74|10
1627208720000|2021-07-25 10:25:20|13242.65|13122.65|13242.59|13122.59|13243.29|13123.29|13242.32|13122.32|9
1627208730000|2021-07-25 10:25:30|13242.88|13122.88|13244.11|13124.11|13244.11|13124.11|13242.66|13122.66|10
1627208740000|2021-07-25 10:25:40|13244.27|13124.27|13245.22|13125.22|13245.22|13125.22|13244.27|13124.27|9
1627208750000|2021-07-25 10:25:50|13245.33|13125.33|13247|13127|13247|13127|13245.33|13125.33|9
1627208760000|2021-07-25 10:26:00|13247.67|13127.67|13250.72|13130.72|13250.72|13130.72|13247.67|13127.67|9
1627208770000|2021-07-25 10:26:10|13250.75|13130.75|13251.5|13131.5|13252.71|13132.71|13250.75|13130.75|7
1627208780000|2021-07-25 10:26:20|13251.63|13131.63|13253.18|13133.18|13253.26|13133.26|13251.63|13131.63|10
1627208790000|2021-07-25 10:26:30|13253.19|13133.19|13251.43|13131.43|13253.37|13133.37|13251.4|13131.4|9
1627208800000|2021-07-25 10:26:40|13251.49|13131.49|13252.25|13132.25|13252.82|13132.82|13251.49|13131.49|9
1627208810000|2021-07-25 10:26:50|13252.17|13132.17|13251.94|13131.94|13252.17|13132.17|13251.94|13131.94|8
1627208820000|2021-07-25 10:27:00|13252.66|13132.66|13252.83|13132.83|13252.83|13132.83|13251.85|13131.85|10
1627208830000|2021-07-25 10:27:10|13252.72|13132.72|13251.55|13131.55|13252.72|13132.72|13251.55|13131.55|9
1627208840000|2021-07-25 10:27:20|13251.53|13131.53|13251.29|13131.29|13252.27|13132.27|13251.29|13131.29|7
1627208850000|2021-07-25 10:27:30|13251.28|13131.28|13251.1|13131.1|13251.28|13131.28|13250.09|13130.09|8
1627208860000|2021-07-25 10:27:40|13250.57|13130.57|13250.16|13130.16|13250.7|13130.7|13250.16|13130.16|10
1627208870000|2021-07-25 10:27:50|13250.11|13130.11|13249.18|13129.18|13250.11|13130.11|13249.16|13129.16|9
1627208880000|2021-07-25 10:28:00|13248.85|13128.85|13247.4|13127.4|13248.85|13128.85|13247.4|13127.4|10
1627208890000|2021-07-25 10:28:10|13247.39|13127.39|13247.05|13127.05|13247.39|13127.39|13247.05|13127.05|4
1627208900000|2021-07-25 10:28:20|13247.04|13127.04|13247.29|13127.29|13247.29|13127.29|13246.46|13126.46|7
1627208910000|2021-07-25 10:28:30|13247.56|13127.56|13247.24|13127.24|13247.84|13127.84|13246.92|13126.92|10
1627208920000|2021-07-25 10:28:40|13247.66|13127.66|13248.08|13128.08|13248.09|13128.09|13247.66|13127.66|8
1627208930000|2021-07-25 10:28:50|13249.06|13129.06|13250.1|13130.1|13250.17|13130.17|13249.06|13129.06|7
1627208940000|2021-07-25 10:29:00|13249.71|13129.71|13250.5|13130.5|13250.57|13130.57|13249.69|13129.69|9
1627208950000|2021-07-25 10:29:10|13250.61|13130.61|13250.99|13130.99|13252.2|13132.2|13250.61|13130.61|10
1627208960000|2021-07-25 10:29:20|13250.83|13130.83|13250.53|13130.53|13250.83|13130.83|13250.26|13130.26|8
1627208970000|2021-07-25 10:29:30|13250.43|13130.43|13248.99|13128.99|13250.43|13130.43|13248.99|13128.99|9
1627208980000|2021-07-25 10:29:40|13248.81|13128.81|13249.56|13129.56|13249.57|13129.57|13248.62|13128.62|9
1627208990000|2021-07-25 10:29:50|13250.22|13130.22|13249.54|13129.54|13250.22|13130.22|13249.26|13129.26|10
1627209000000|2021-07-25 10:30:00|13249.43|13129.43|13248.89|13128.89|13249.43|13129.43|13248.64|13128.64|9
1627209010000|2021-07-25 10:30:10|13249.36|13129.36|13250.61|13130.61|13250.82|13130.82|13248.39|13128.39|8
1627209020000|2021-07-25 10:30:20|13250.55|13130.55|13250.73|13130.73|13251.52|13131.52|13250.55|13130.55|9
1627209030000|2021-07-25 10:30:30|13250.69|13130.69|13249.95|13129.95|13250.71|13130.71|13249.88|13129.88|9
1627209040000|2021-07-25 10:30:40|13249.76|13129.76|13251.25|13131.25|13251.47|13131.47|13249.7|13129.7|10
1627209050000|2021-07-25 10:30:50|13251.86|13131.86|13251.8|13131.8|13252.01|13132.01|13251.05|13131.05|8
1627209060000|2021-07-25 10:31:00|13250.87|13130.87|13250.1|13130.1|13251.14|13131.14|13249.94|13129.94|9
1627209070000|2021-07-25 10:31:10|13250.08|13130.08|13249.2|13129.2|13250.08|13130.08|13249.2|13129.2|6
1627209080000|2021-07-25 10:31:20|13248.27|13128.27|13247.55|13127.55|13248.64|13128.64|13247.55|13127.55|9
1627209090000|2021-07-25 10:31:30|13247.14|13127.14|13245.06|13125.06|13247.14|13127.14|13245.06|13125.06|10
1627209100000|2021-07-25 10:31:40|13245.02|13125.02|13241.83|13121.83|13245.02|13125.02|13241.63|13121.63|10
1627209110000|2021-07-25 10:31:50|13241.36|13121.36|13239.44|13119.44|13241.39|13121.39|13239.44|13119.44|10
1627209120000|2021-07-25 10:32:00|13239.34|13119.34|13233.66|13113.66|13239.34|13119.34|13233.66|13113.66|10
1627209130000|2021-07-25 10:32:10|13233.31|13113.31|13232.59|13112.59|13233.31|13113.31|13232.59|13112.59|9
1627209140000|2021-07-25 10:32:20|13232.4|13112.4|13232.55|13112.55|13232.7|13112.7|13232.29|13112.29|10
1627209150000|2021-07-25 10:32:30|13232.99|13112.99|13231.3|13111.3|13233.21|13113.21|13231.3|13111.3|10
1627209160000|2021-07-25 10:32:40|13231.11|13111.11|13230.1|13110.1|13231.11|13111.11|13230.03|13110.03|7
1627209170000|2021-07-25 10:32:50|13229.8|13109.8|13229.2|13109.2|13229.8|13109.8|13229.2|13109.2|8
1627209180000|2021-07-25 10:33:00|13229.17|13109.17|13229.19|13109.19|13230.06|13110.06|13229.09|13109.09|8
1627209190000|2021-07-25 10:33:10|13228.86|13108.86|13230.96|13110.96|13231.11|13111.11|13228.86|13108.86|7
1627209200000|2021-07-25 10:33:20|13231.11|13111.11|13236|13116|13236|13116|13231.11|13111.11|10
1627209210000|2021-07-25 10:33:30|13236.4|13116.4|13237.53|13117.53|13237.98|13117.98|13236.4|13116.4|9
1627209220000|2021-07-25 10:33:40|13237.38|13117.38|13239.25|13119.25|13239.25|13119.25|13237.38|13117.38|10
1627209230000|2021-07-25 10:33:50|13239.29|13119.29|13240.06|13120.06|13240.3|13120.3|13239.29|13119.29|10
1627209240000|2021-07-25 10:34:00|13240.4|13120.4|13240.1|13120.1|13240.65|13120.65|13239.68|13119.68|9
1627209250000|2021-07-25 10:34:10|13240.55|13120.55|13242.1|13122.1|13242.28|13122.28|13240.55|13120.55|9
1627209260000|2021-07-25 10:34:20|13242.12|13122.12|13242.43|13122.43|13242.44|13122.44|13242.1|13122.1|7
1627209270000|2021-07-25 10:34:30|13242.37|13122.37|13242.13|13122.13|13242.49|13122.49|13241.87|13121.87|6
1627209280000|2021-07-25 10:34:40|13242.26|13122.26|13242.63|13122.63|13242.87|13122.87|13242.26|13122.26|9
1627209290000|2021-07-25 10:34:50|13242.54|13122.54|13242.41|13122.41|13242.8|13122.8|13242.29|13122.29|10
1627209300000|2021-07-25 10:35:00|13242.17|13122.17|13242.36|13122.36|13242.41|13122.41|13242.01|13122.01|10
1627209310000|2021-07-25 10:35:10|13242.38|13122.38|13240.49|13120.49|13242.86|13122.86|13240.42|13120.42|10
1627209320000|2021-07-25 10:35:20|13240.37|13120.37|13238.27|13118.27|13240.37|13120.37|13238.27|13118.27|10
1627209330000|2021-07-25 10:35:30|13238.01|13118.01|13236.82|13116.82|13238.12|13118.12|13236.82|13116.82|9
1627209340000|2021-07-25 10:35:40|13236.38|13116.38|13234.47|13114.47|13236.53|13116.53|13234.47|13114.47|9
1627209350000|2021-07-25 10:35:50|13233.03|13113.03|13229.89|13109.89|13233.05|13113.05|13229.89|13109.89|10
1627209360000|2021-07-25 10:36:00|13229.64|13109.64|13230.71|13110.71|13231.12|13111.12|13229.34|13109.34|10
1627209370000|2021-07-25 10:36:10|13230.07|13110.07|13228.97|13108.97|13231.21|13111.21|13228.97|13108.97|8
1627209380000|2021-07-25 10:36:20|13229.11|13109.11|13226.21|13106.21|13229.11|13109.11|13226.21|13106.21|10
1627209390000|2021-07-25 10:36:30|13226|13106|13225.1|13105.1|13226.01|13106.01|13225.03|13105.03|9
1627209400000|2021-07-25 10:36:40|13223.67|13103.67|13222|13102|13223.67|13103.67|13222|13102|10
1627209410000|2021-07-25 10:36:50|13222.19|13102.19|13220.94|13100.94|13222.19|13102.19|13220.94|13100.94|10
1627209420000|2021-07-25 10:37:00|13220.93|13100.93|13220.91|13100.91|13221.12|13101.12|13220.87|13100.87|10
1627209430000|2021-07-25 10:37:10|13220.78|13100.78|13221.91|13101.91|13221.91|13101.91|13220.78|13100.78|9
1627209440000|2021-07-25 10:37:20|13221.26|13101.26|13220.8|13100.8|13221.73|13101.73|13220.8|13100.8|9
1627209450000|2021-07-25 10:37:30|13220.66|13100.66|13221.33|13101.33|13221.33|13101.33|13220.02|13100.02|10
1627209460000|2021-07-25 10:37:40|13221.5|13101.5|13219.32|13099.32|13221.5|13101.5|13219.32|13099.32|7
1627209470000|2021-07-25 10:37:50|13219.22|13099.22|13216.56|13096.56|13219.22|13099.22|13216.56|13096.56|8
1627209480000|2021-07-25 10:38:00|13216.16|13096.16|13215.41|13095.41|13216.24|13096.24|13215.35|13095.35|6
1627209490000|2021-07-25 10:38:10|13214.93|13094.93|13215.1|13095.1|13215.37|13095.37|13214.93|13094.93|8
1627209500000|2021-07-25 10:38:20|13214.7|13094.7|13213.49|13093.49|13214.73|13094.73|13213.49|13093.49|8
1627209510000|2021-07-25 10:38:30|13213.34|13093.34|13211.8|13091.8|13213.34|13093.34|13211.79|13091.79|10
1627209520000|2021-07-25 10:38:40|13211.94|13091.94|13210.63|13090.63|13211.94|13091.94|13210.63|13090.63|10
1627209530000|2021-07-25 10:38:50|13210.55|13090.55|13207.7|13087.7|13210.55|13090.55|13207.7|13087.7|10
1627209540000|2021-07-25 10:39:00|13207.64|13087.64|13205.86|13085.86|13207.84|13087.84|13205.86|13085.86|10
1627209550000|2021-07-25 10:39:10|13205.52|13085.52|13204.28|13084.28|13206.26|13086.26|13204.06|13084.06|10
1627209560000|2021-07-25 10:39:20|13204.75|13084.75|13204.37|13084.37|13205.09|13085.09|13204.37|13084.37|10
1627209570000|2021-07-25 10:39:30|13202.42|13082.42|13203.88|13083.88|13203.88|13083.88|13202.25|13082.25|10
1627209580000|2021-07-25 10:39:40|13203.83|13083.83|13205.24|13085.24|13205.24|13085.24|13203.83|13083.83|9
1627209590000|2021-07-25 10:39:50|13205.6|13085.6|13205.53|13085.53|13206.69|13086.69|13205.53|13085.53|10
1627209600000|2021-07-25 10:40:00|13205.33|13085.33|13205.24|13085.24|13205.33|13085.33|13205.04|13085.04|10
1627209610000|2021-07-25 10:40:10|13205.45|13085.45|13205.86|13085.86|13206.01|13086.01|13205.45|13085.45|9
1627209620000|2021-07-25 10:40:20|13205.72|13085.72|13207.41|13087.41|13207.41|13087.41|13205.72|13085.72|7
1627209630000|2021-07-25 10:40:30|13207.43|13087.43|13207.84|13087.84|13207.84|13087.84|13207.27|13087.27|9
1627209640000|2021-07-25 10:40:40|13207.91|13087.91|13208.04|13088.04|13208.16|13088.16|13207.64|13087.64|9
1627209650000|2021-07-25 10:40:50|13207.36|13087.36|13206.33|13086.33|13207.37|13087.37|13206.31|13086.31|8
1627209660000|2021-07-25 10:41:00|13206.22|13086.22|13204.97|13084.97|13206.35|13086.35|13204.87|13084.87|9
1627209670000|2021-07-25 10:41:10|13204.93|13084.93|13204.97|13084.97|13205.88|13085.88|13204.85|13084.85|7
1627209680000|2021-07-25 10:41:20|13204.88|13084.88|13204.96|13084.96|13205.48|13085.48|13204.82|13084.82|10
1627209690000|2021-07-25 10:41:30|13204.98|13084.98|13205.99|13085.99|13206.23|13086.23|13204.98|13084.98|9
1627209700000|2021-07-25 10:41:40|13206.01|13086.01|13205.19|13085.19|13206.01|13086.01|13205.06|13085.06|9
1627209710000|2021-07-25 10:41:50|13204.87|13084.87|13205.07|13085.07|13205.18|13085.18|13204.87|13084.87|8
1627209720000|2021-07-25 10:42:00|13205.1|13085.1|13204.36|13084.36|13205.1|13085.1|13204.36|13084.36|8
1627209730000|2021-07-25 10:42:10|13204.3|13084.3|13202.45|13082.45|13204.3|13084.3|13202.45|13082.45|9
1627209740000|2021-07-25 10:42:20|13202.67|13082.67|13203.59|13083.59|13203.63|13083.63|13202.55|13082.55|7
1627209750000|2021-07-25 10:42:30|13202.58|13082.58|13202.89|13082.89|13202.99|13082.99|13202.55|13082.55|10
1627209760000|2021-07-25 10:42:40|13203.78|13083.78|13202.15|13082.15|13203.78|13083.78|13202.15|13082.15|9
1627209770000|2021-07-25 10:42:50|13202.09|13082.09|13202.57|13082.57|13202.57|13082.57|13201.98|13081.98|10
1627209780000|2021-07-25 10:43:00|13202.48|13082.48|13201.74|13081.74|13202.48|13082.48|13201.67|13081.67|9
1627209790000|2021-07-25 10:43:10|13201.67|13081.67|13201.83|13081.83|13202.78|13082.78|13201.66|13081.66|10
1627209800000|2021-07-25 10:43:20|13201.59|13081.59|13200.18|13080.18|13201.59|13081.59|13200.18|13080.18|8
1627209810000|2021-07-25 10:43:30|13199.88|13079.88|13196.5|13076.5|13199.88|13079.88|13196.5|13076.5|10
1627209820000|2021-07-25 10:43:40|13196.58|13076.58|13194.12|13074.12|13196.58|13076.58|13194.12|13074.12|9
1627209830000|2021-07-25 10:43:50|13195.02|13075.02|13194.51|13074.51|13195.21|13075.21|13194.45|13074.45|10
1627209840000|2021-07-25 10:44:00|13194.49|13074.49|13192.83|13072.83|13194.49|13074.49|13192.46|13072.46|9
1627209850000|2021-07-25 10:44:10|13192.81|13072.81|13188.09|13068.09|13193.01|13073.01|13188.09|13068.09|10
1627209860000|2021-07-25 10:44:20|13187.92|13067.92|13185.92|13065.92|13187.92|13067.92|13185.92|13065.92|10
1627209870000|2021-07-25 10:44:30|13185.91|13065.91|13182.88|13062.88|13185.91|13065.91|13182.88|13062.88|10
1627209880000|2021-07-25 10:44:40|13181.84|13061.84|13180.76|13060.76|13182.16|13062.16|13180.74|13060.74|10
1627209890000|2021-07-25 10:44:50|13180.74|13060.74|13179.84|13059.84|13180.74|13060.74|13179.84|13059.84|9
1627209900000|2021-07-25 10:45:00|13179.55|13059.55|13174.26|13054.26|13179.55|13059.55|13174.26|13054.26|10
1627209910000|2021-07-25 10:45:10|13175.08|13055.08|13173.58|13053.58|13175.08|13055.08|13172.71|13052.71|10
1627209920000|2021-07-25 10:45:20|13173.56|13053.56|13165.07|13045.07|13173.56|13053.56|13165.07|13045.07|10
1627209930000|2021-07-25 10:45:30|13164.95|13044.95|13158.83|13038.83|13164.95|13044.95|13158.83|13038.83|10
1627209940000|2021-07-25 10:45:40|13159.14|13039.14|13157.38|13037.38|13159.14|13039.14|13157.34|13037.34|10
1627209950000|2021-07-25 10:45:50|13157.8|13037.8|13155.72|13035.72|13158.33|13038.33|13155.72|13035.72|10
1627209960000|2021-07-25 10:46:00|13155.75|13035.75|13157.73|13037.73|13157.73|13037.73|13155.75|13035.75|9
1627209970000|2021-07-25 10:46:10|13157.88|13037.88|13158.12|13038.12|13158.45|13038.45|13157.84|13037.84|10
1627209980000|2021-07-25 10:46:20|13157.78|13037.78|13157.22|13037.22|13157.81|13037.81|13157.22|13037.22|9
1627209990000|2021-07-25 10:46:30|13157.29|13037.29|13157.58|13037.58|13157.58|13037.58|13156.38|13036.38|10
1627210000000|2021-07-25 10:46:40|13156.62|13036.62|13155.37|13035.37|13156.63|13036.63|13155.37|13035.37|10
1627210010000|2021-07-25 10:46:50|13156.01|13036.01|13152.3|13032.3|13156.01|13036.01|13152.3|13032.3|9
1627210020000|2021-07-25 10:47:00|13151.74|13031.74|13148.29|13028.29|13151.74|13031.74|13148.15|13028.15|10
1627210030000|2021-07-25 10:47:10|13147.47|13027.47|13148.54|13028.54|13149.04|13029.04|13147.47|13027.47|10
1627210040000|2021-07-25 10:47:20|13149.02|13029.02|13145.17|13025.17|13149.53|13029.53|13145.17|13025.17|10
1627210050000|2021-07-25 10:47:30|13145.22|13025.22|13137.89|13017.89|13145.22|13025.22|13137.89|13017.89|10
1627210060000|2021-07-25 10:47:40|13137.88|13017.88|13133.35|13013.35|13137.88|13017.88|13132.47|13012.47|10
1627210070000|2021-07-25 10:47:50|13133.2|13013.2|13128.67|13008.67|13133.2|13013.2|13128.67|13008.67|10
1627210080000|2021-07-25 10:48:00|13128.63|13008.63|13127.69|13007.69|13128.63|13008.63|13127.69|13007.69|10
1627210090000|2021-07-25 10:48:10|13127.8|13007.8|13130.66|13010.66|13130.66|13010.66|13127.52|13007.52|10
1627210100000|2021-07-25 10:48:20|13130.58|13010.58|13133.33|13013.33|13133.33|13013.33|13130.42|13010.42|10
1627210110000|2021-07-25 10:48:30|13133.18|13013.18|13133.15|13013.15|13133.67|13013.67|13133.06|13013.06|10
1627210120000|2021-07-25 10:48:40|13131.96|13011.96|13134.81|13014.81|13134.81|13014.81|13131.88|13011.88|10
1627210130000|2021-07-25 10:48:50|13135.11|13015.11|13133.27|13013.27|13135.35|13015.35|13133.27|13013.27|10
1627210140000|2021-07-25 10:49:00|13133.26|13013.26|13132.11|13012.11|13133.85|13013.85|13132.11|13012.11|10
1627210150000|2021-07-25 10:49:10|13132|13012|13131.42|13011.42|13132|13012|13129.69|13009.69|9
1627210160000|2021-07-25 10:49:20|13131.34|13011.34|13128.31|13008.31|13131.42|13011.42|13128.31|13008.31|10
1627210170000|2021-07-25 10:49:30|13127.91|13007.91|13125.27|13005.27|13128.05|13008.05|13125.16|13005.16|10
1627210180000|2021-07-25 10:49:40|13124.02|13004.02|13121.83|13001.83|13124.02|13004.02|13121.83|13001.83|8
1627210190000|2021-07-25 10:49:50|13122.08|13002.08|13120.08|13000.08|13122.23|13002.23|13120.08|13000.08|9
1627210200000|2021-07-25 10:50:00|13119.98|12999.98|13120.05|13000.05|13120.05|13000.05|13119.13|12999.13|10
1627210210000|2021-07-25 10:50:10|13120.81|13000.81|13122.58|13002.58|13123.15|13003.15|13120.77|13000.77|10
1627210220000|2021-07-25 10:50:20|13122.57|13002.57|13121.93|13001.93|13123.15|13003.15|13121.75|13001.75|10
1627210230000|2021-07-25 10:50:30|13121.88|13001.88|13123.94|13003.94|13123.94|13003.94|13121.88|13001.88|10
1627210240000|2021-07-25 10:50:40|13124.08|13004.08|13124.84|13004.84|13124.84|13004.84|13123.38|13003.38|10
1627210250000|2021-07-25 10:50:50|13124.94|13004.94|13126.52|13006.52|13126.63|13006.63|13124.92|13004.92|9
1627210260000|2021-07-25 10:51:00|13126.75|13006.75|13128.86|13008.86|13128.86|13008.86|13126.75|13006.75|10
1627210270000|2021-07-25 10:51:10|13129.1|13009.1|13129.07|13009.07|13129.27|13009.27|13127.98|13007.98|7
1627210280000|2021-07-25 10:51:20|13130.18|13010.18|13131.88|13011.88|13131.88|13011.88|13130.16|13010.16|10
1627210290000|2021-07-25 10:51:30|13131.89|13011.89|13131.66|13011.66|13132.63|13012.63|13131.66|13011.66|10
1627210300000|2021-07-25 10:51:40|13131.78|13011.78|13130.63|13010.63|13131.78|13011.78|13130.63|13010.63|10
1627210310000|2021-07-25 10:51:50|13130.55|13010.55|13125.45|13005.45|13130.55|13010.55|13125.45|13005.45|10
1627210320000|2021-07-25 10:52:00|13125.42|13005.42|13124.26|13004.26|13125.62|13005.62|13124.14|13004.14|9
1627210330000|2021-07-25 10:52:10|13124.6|13004.6|13124.13|13004.13|13124.86|13004.86|13123.76|13003.76|8
1627210340000|2021-07-25 10:52:20|13123.64|13003.64|13124.69|13004.69|13125.07|13005.07|13123.59|13003.59|9
1627210350000|2021-07-25 10:52:30|13124.44|13004.44|13122.87|13002.87|13124.6|13004.6|13122.87|13002.87|9
1627210360000|2021-07-25 10:52:40|13122.94|13002.94|13123.12|13003.12|13124.23|13004.23|13122.67|13002.67|10
1627210370000|2021-07-25 10:52:50|13123.13|13003.13|13124.33|13004.33|13124.86|13004.86|13123.13|13003.13|10
1627210380000|2021-07-25 10:53:00|13124.31|13004.31|13124.66|13004.66|13124.66|13004.66|13123.89|13003.89|10
1627210390000|2021-07-25 10:53:10|13124.59|13004.59|13126.55|13006.55|13126.55|13006.55|13124.59|13004.59|9
1627210400000|2021-07-25 10:53:20|13126.66|13006.66|13126.56|13006.56|13126.83|13006.83|13126.22|13006.22|10
1627210410000|2021-07-25 10:53:30|13127.28|13007.28|13126.94|13006.94|13127.29|13007.29|13126.94|13006.94|9
1627210420000|2021-07-25 10:53:40|13127.11|13007.11|13125.55|13005.55|13127.11|13007.11|13125.55|13005.55|10
1627210430000|2021-07-25 10:53:50|13125.5|13005.5|13125.9|13005.9|13126.06|13006.06|13125.5|13005.5|9
1627210440000|2021-07-25 10:54:00|13125.91|13005.91|13127.88|13007.88|13127.88|13007.88|13125.91|13005.91|10
1627210450000|2021-07-25 10:54:10|13127.9|13007.9|13127.62|13007.62|13128.3|13008.3|13126.97|13006.97|8
1627210460000|2021-07-25 10:54:20|13127.74|13007.74|13127.64|13007.64|13127.81|13007.81|13127.5|13007.5|9
1627210470000|2021-07-25 10:54:30|13127.74|13007.74|13127.96|13007.96|13128.12|13008.12|13127.67|13007.67|7
1627210480000|2021-07-25 10:54:40|13127.99|13007.99|13129.2|13009.2|13129.2|13009.2|13127.99|13007.99|8
1627210490000|2021-07-25 10:54:50|13129.28|13009.28|13128.58|13008.58|13129.67|13009.67|13128.58|13008.58|9
1627210500000|2021-07-25 10:55:00|13128.61|13008.61|13128.35|13008.35|13128.68|13008.68|13128.33|13008.33|8
1627210510000|2021-07-25 10:55:10|13128|13008|13127.36|13007.36|13128|13008|13127.17|13007.17|9
1627210520000|2021-07-25 10:55:20|13127.27|13007.27|13128.31|13008.31|13128.31|13008.31|13126.54|13006.54|9
1627210530000|2021-07-25 10:55:30|13128.89|13008.89|13128.84|13008.84|13129.26|13009.26|13128.84|13008.84|7
1627210540000|2021-07-25 10:55:40|13128.95|13008.95|13130.11|13010.11|13130.11|13010.11|13128.94|13008.94|9
1627210550000|2021-07-25 10:55:50|13129.94|13009.94|13132.21|13012.21|13132.23|13012.23|13129.93|13009.93|9
1627210560000|2021-07-25 10:56:00|13132.52|13012.52|13132.93|13012.93|13133.06|13013.06|13132.52|13012.52|9
1627210570000|2021-07-25 10:56:10|13132.61|13012.61|13130.42|13010.42|13132.61|13012.61|13130.42|13010.42|10
1627210580000|2021-07-25 10:56:20|13130.77|13010.77|13131.27|13011.27|13131.27|13011.27|13130.77|13010.77|8
1627210590000|2021-07-25 10:56:30|13132.44|13012.44|13131.38|13011.38|13132.71|13012.71|13131.38|13011.38|9
1627210600000|2021-07-25 10:56:40|13131.32|13011.32|13130.55|13010.55|13131.33|13011.33|13130.41|13010.41|10
1627210610000|2021-07-25 10:56:50|13131.42|13011.42|13131.23|13011.23|13132.05|13012.05|13131.21|13011.21|9
1627210620000|2021-07-25 10:57:00|13130.34|13010.34|13131.04|13011.04|13131.04|13011.04|13130.13|13010.13|7
1627210630000|2021-07-25 10:57:10|13131.15|13011.15|13129.85|13009.85|13131.15|13011.15|13129.8|13009.8|8
1627210640000|2021-07-25 10:57:20|13129.87|13009.87|13129.83|13009.83|13129.88|13009.88|13129.73|13009.73|5
1627210650000|2021-07-25 10:57:30|13129.92|13009.92|13130.3|13010.3|13130.42|13010.42|13129.92|13009.92|6
1627210660000|2021-07-25 10:57:40|13131.56|13011.56|13131.53|13011.53|13131.95|13011.95|13131.53|13011.53|8
1627210670000|2021-07-25 10:57:50|13131.49|13011.49|13132.36|13012.36|13132.36|13012.36|13131.14|13011.14|7
1627210680000|2021-07-25 10:58:00|13131.99|13011.99|13133.37|13013.37|13133.37|13013.37|13131.97|13011.97|9
1627210690000|2021-07-25 10:58:10|13133.44|13013.44|13135.39|13015.39|13135.66|13015.66|13133.44|13013.44|9
1627210700000|2021-07-25 10:58:20|13135.4|13015.4|13135.35|13015.35|13135.52|13015.52|13135.17|13015.17|9
1627210710000|2021-07-25 10:58:30|13135.62|13015.62|13135.89|13015.89|13136.15|13016.15|13135.58|13015.58|10
1627210720000|2021-07-25 10:58:40|13135.91|13015.91|13135.65|13015.65|13135.91|13015.91|13135|13015|9
1627210730000|2021-07-25 10:58:50|13135.7|13015.7|13135.74|13015.74|13135.82|13015.82|13135.58|13015.58|8
1627210740000|2021-07-25 10:59:00|13136.08|13016.08|13136.23|13016.23|13136.23|13016.23|13135.97|13015.97|8
1627210750000|2021-07-25 10:59:10|13137.15|13017.15|13136.84|13016.84|13137.77|13017.77|13136.23|13016.23|8
1627210760000|2021-07-25 10:59:20|13136.88|13016.88|13138|13018|13138|13018|13136.88|13016.88|8
1627210770000|2021-07-25 10:59:30|13138.05|13018.05|13138.24|13018.24|13138.55|13018.55|13138.05|13018.05|10
1627210780000|2021-07-25 10:59:40|13138.27|13018.27|13137.33|13017.33|13138.34|13018.34|13137.33|13017.33|7
1627210790000|2021-07-25 10:59:50|13137.21|13017.21|13133.02|13013.02|13137.21|13017.21|13133.02|13013.02|10
1627210800000|2021-07-25 11:00:00|13132.68|13012.68|13128.92|13008.92|13132.68|13012.68|13128.92|13008.92|10
1627210810000|2021-07-25 11:00:10|13128.56|13008.56|13127.24|13007.24|13128.57|13008.57|13127.24|13007.24|10
1627210820000|2021-07-25 11:00:20|13127.06|13007.06|13127.08|13007.08|13127.45|13007.45|13126.95|13006.95|9
1627210830000|2021-07-25 11:00:30|13126.7|13006.7|13128.89|13008.89|13129.18|13009.18|13126.7|13006.7|10
1627210840000|2021-07-25 11:00:40|13129.02|13009.02|13129.84|13009.84|13130.05|13010.05|13129.02|13009.02|9
1627210850000|2021-07-25 11:00:50|13131.71|13011.71|13133.24|13013.24|13133.24|13013.24|13131.58|13011.58|10
1627210860000|2021-07-25 11:01:00|13133.46|13013.46|13136.13|13016.13|13136.13|13016.13|13133.46|13013.46|10
1627210870000|2021-07-25 11:01:10|13135.35|13015.35|13137.7|13017.7|13137.7|13017.7|13135.26|13015.26|10
1627210880000|2021-07-25 11:01:20|13137.93|13017.93|13138.01|13018.01|13138.38|13018.38|13137.58|13017.58|10
1627210890000|2021-07-25 11:01:30|13138.06|13018.06|13141.35|13021.35|13141.35|13021.35|13138.06|13018.06|9
1627210900000|2021-07-25 11:01:40|13141.48|13021.48|13142.45|13022.45|13142.45|13022.45|13141.46|13021.46|9
1627210910000|2021-07-25 11:01:50|13142.44|13022.44|13142.8|13022.8|13142.8|13022.8|13142.2|13022.2|10
1627210920000|2021-07-25 11:02:00|13142.64|13022.64|13142.52|13022.52|13142.64|13022.64|13141.49|13021.49|8
1627210930000|2021-07-25 11:02:10|13142.08|13022.08|13142.55|13022.55|13142.59|13022.59|13142.08|13022.08|10
1627210940000|2021-07-25 11:02:20|13142.74|13022.74|13144.36|13024.36|13144.37|13024.37|13142.74|13022.74|8
1627210950000|2021-07-25 11:02:30|13144.48|13024.48|13145|13025|13145.33|13025.33|13144.48|13024.48|10
1627210960000|2021-07-25 11:02:40|13145.2|13025.2|13145.71|13025.71|13145.71|13025.71|13145.18|13025.18|9
1627210970000|2021-07-25 11:02:50|13145.69|13025.69|13146.87|13026.87|13146.87|13026.87|13145.66|13025.66|9
1627210980000|2021-07-25 11:03:00|13146.9|13026.9|13147.92|13027.92|13147.97|13027.97|13146.87|13026.87|10
1627210990000|2021-07-25 11:03:10|13148.09|13028.09|13146.61|13026.61|13148.09|13028.09|13146.54|13026.54|9
1627211000000|2021-07-25 11:03:20|13147.46|13027.46|13148.19|13028.19|13148.19|13028.19|13147.33|13027.33|9
1627211010000|2021-07-25 11:03:30|13148.18|13028.18|13148.62|13028.62|13148.65|13028.65|13148.1|13028.1|7
1627211020000|2021-07-25 11:03:40|13148.65|13028.65|13147.45|13027.45|13148.65|13028.65|13147.45|13027.45|8
1627211030000|2021-07-25 11:03:50|13147.54|13027.54|13147.77|13027.77|13147.77|13027.77|13147.54|13027.54|8
1627211040000|2021-07-25 11:04:00|13147.9|13027.9|13149.28|13029.28|13149.28|13029.28|13147.9|13027.9|9
1627211050000|2021-07-25 11:04:10|13149.4|13029.4|13149.22|13029.22|13149.8|13029.8|13149.22|13029.22|10
1627211060000|2021-07-25 11:04:20|13149.2|13029.2|13148.65|13028.65|13149.2|13029.2|13148.3|13028.3|10
1627211070000|2021-07-25 11:04:30|13148.64|13028.64|13147.61|13027.61|13148.7|13028.7|13147.61|13027.61|9
1627211080000|2021-07-25 11:04:40|13147.78|13027.78|13145.25|13025.25|13147.78|13027.78|13145.25|13025.25|9
1627211090000|2021-07-25 11:04:50|13145.06|13025.06|13143.31|13023.31|13145.06|13025.06|13143.31|13023.31|9
1627211100000|2021-07-25 11:05:00|13142.96|13022.96|13138.06|13018.06|13142.96|13022.96|13138.06|13018.06|10
1627211110000|2021-07-25 11:05:10|13137.56|13017.56|13135.41|13015.41|13138.09|13018.09|13135.41|13015.41|10
1627211120000|2021-07-25 11:05:20|13135.06|13015.06|13129.78|13009.78|13135.06|13015.06|13129.78|13009.78|10
1627211130000|2021-07-25 11:05:30|13129.48|13009.48|13120.9|13000.9|13129.48|13009.48|13120.89|13000.89|10
1627211140000|2021-07-25 11:05:40|13120.95|13000.95|13121.34|13001.34|13121.47|13001.47|13120.79|13000.79|10
1627211150000|2021-07-25 11:05:50|13121.35|13001.35|13123.77|13003.77|13123.77|13003.77|13121.33|13001.33|10
1627211160000|2021-07-25 11:06:00|13123.74|13003.74|13125.71|13005.71|13125.71|13005.71|13123.55|13003.55|10
1627211170000|2021-07-25 11:06:10|13125.74|13005.74|13129.24|13009.24|13129.42|13009.42|13125.57|13005.57|10
1627211180000|2021-07-25 11:06:20|13129.49|13009.49|13132.55|13012.55|13132.55|13012.55|13129.42|13009.42|10
1627211190000|2021-07-25 11:06:30|13132.88|13012.88|13133.95|13013.95|13133.95|13013.95|13131.92|13011.92|9
1627211200000|2021-07-25 11:06:40|13133.07|13013.07|13133.63|13013.63|13133.63|13013.63|13133.06|13013.06|9
1627211210000|2021-07-25 11:06:50|13134.86|13014.86|13135.52|13015.52|13135.52|13015.52|13134.86|13014.86|9
1627211220000|2021-07-25 11:07:00|13135.6|13015.6|13136.06|13016.06|13136.66|13016.66|13135.54|13015.54|7
1627211230000|2021-07-25 11:07:10|13135.74|13015.74|13140.14|13020.14|13140.14|13020.14|13135.65|13015.65|10
1627211240000|2021-07-25 11:07:20|13140.82|13020.82|13143.73|13023.73|13143.91|13023.91|13140.82|13020.82|9
1627211250000|2021-07-25 11:07:30|13143.96|13023.96|13144.25|13024.25|13144.43|13024.43|13143.96|13023.96|9
1627211260000|2021-07-25 11:07:40|13144.27|13024.27|13144.12|13024.12|13144.27|13024.27|13143.87|13023.87|6
1627211270000|2021-07-25 11:07:50|13146.33|13026.33|13145.94|13025.94|13146.33|13026.33|13145.83|13025.83|10
1627211280000|2021-07-25 11:08:00|13145.74|13025.74|13146.03|13026.03|13146.03|13026.03|13145.58|13025.58|9
1627211290000|2021-07-25 11:08:10|13146.12|13026.12|13147.12|13027.12|13147.12|13027.12|13145.83|13025.83|10
1627211300000|2021-07-25 11:08:20|13147.05|13027.05|13147.89|13027.89|13148.04|13028.04|13146.91|13026.91|10
1627211310000|2021-07-25 11:08:30|13147.67|13027.67|13144.34|13024.34|13147.67|13027.67|13144.34|13024.34|10
1627211320000|2021-07-25 11:08:40|13143.38|13023.38|13143.06|13023.06|13143.43|13023.43|13142.42|13022.42|9
1627211330000|2021-07-25 11:08:50|13143.13|13023.13|13143.03|13023.03|13143.15|13023.15|13142.78|13022.78|9
1627211340000|2021-07-25 11:09:00|13143.17|13023.17|13143.54|13023.54|13144.53|13024.53|13142.76|13022.76|10
1627211350000|2021-07-25 11:09:10|13143.31|13023.31|13143|13023|13143.31|13023.31|13143|13023|9
1627211360000|2021-07-25 11:09:20|13142.02|13022.02|13141.41|13021.41|13142.02|13022.02|13141.21|13021.21|9
1627211370000|2021-07-25 11:09:30|13141.29|13021.29|13140.2|13020.2|13142.23|13022.23|13140.2|13020.2|10
1627211380000|2021-07-25 11:09:40|13140.19|13020.19|13139.54|13019.54|13140.19|13020.19|13139.54|13019.54|8
1627211390000|2021-07-25 11:09:50|13139.55|13019.55|13142.64|13022.64|13142.64|13022.64|13139.55|13019.55|9
1627211400000|2021-07-25 11:10:00|13142.59|13022.59|13142.41|13022.41|13142.82|13022.82|13142.16|13022.16|9
1627211410000|2021-07-25 11:10:10|13141.59|13021.59|13140.88|13020.88|13141.59|13021.59|13140.49|13020.49|10
1627211420000|2021-07-25 11:10:20|13140.87|13020.87|13143.12|13023.12|13143.12|13023.12|13140.87|13020.87|9
1627211430000|2021-07-25 11:10:30|13142.75|13022.75|13144.74|13024.74|13144.74|13024.74|13142.36|13022.36|10
1627211440000|2021-07-25 11:10:40|13144.91|13024.91|13145.81|13025.81|13147.19|13027.19|13144.91|13024.91|10
1627211450000|2021-07-25 11:10:50|13145.59|13025.59|13146.41|13026.41|13146.41|13026.41|13145.43|13025.43|6
1627211460000|2021-07-25 11:11:00|13146.67|13026.67|13149.18|13029.18|13149.19|13029.19|13146.67|13026.67|10
1627211470000|2021-07-25 11:11:10|13149.15|13029.15|13148.11|13028.11|13149.16|13029.16|13147.23|13027.23|10
1627211480000|2021-07-25 11:11:20|13147.07|13027.07|13148.65|13028.65|13148.65|13028.65|13147.07|13027.07|10
1627211490000|2021-07-25 11:11:30|13148.31|13028.31|13147.76|13027.76|13148.31|13028.31|13147.76|13027.76|8
1627211500000|2021-07-25 11:11:40|13147.85|13027.85|13146.75|13026.75|13147.85|13027.85|13146.75|13026.75|9
1627211510000|2021-07-25 11:11:50|13146.35|13026.35|13145.85|13025.85|13146.35|13026.35|13145.85|13025.85|9
1627211520000|2021-07-25 11:12:00|13145.9|13025.9|13146.3|13026.3|13146.3|13026.3|13145.9|13025.9|10
1627211530000|2021-07-25 11:12:10|13146.34|13026.34|13145.72|13025.72|13146.66|13026.66|13145.72|13025.72|10
1627211540000|2021-07-25 11:12:20|13145.82|13025.82|13147.48|13027.48|13147.48|13027.48|13145.82|13025.82|9
1627211550000|2021-07-25 11:12:30|13147.65|13027.65|13150.08|13030.08|13150.08|13030.08|13147.65|13027.65|9
1627211560000|2021-07-25 11:12:40|13150.06|13030.06|13151.04|13031.04|13151.04|13031.04|13150.06|13030.06|9
1627211570000|2021-07-25 11:12:50|13151.05|13031.05|13151.33|13031.33|13151.38|13031.38|13150.48|13030.48|8
1627211580000|2021-07-25 11:13:00|13151.28|13031.28|13151.4|13031.4|13151.4|13031.4|13151.11|13031.11|9
1627211590000|2021-07-25 11:13:10|13151.39|13031.39|13150.38|13030.38|13151.39|13031.39|13150.27|13030.27|10
1627211600000|2021-07-25 11:13:20|13150.4|13030.4|13152.04|13032.04|13152.04|13032.04|13150.4|13030.4|9
1627211610000|2021-07-25 11:13:30|13152.32|13032.32|13152.9|13032.9|13152.93|13032.93|13152.12|13032.12|10
1627211620000|2021-07-25 11:13:40|13152.77|13032.77|13154.28|13034.28|13154.28|13034.28|13152.73|13032.73|10
1627211630000|2021-07-25 11:13:50|13154.55|13034.55|13155.28|13035.28|13155.28|13035.28|13154.18|13034.18|10
1627211640000|2021-07-25 11:14:00|13155.34|13035.34|13155.51|13035.51|13155.75|13035.75|13155.22|13035.22|9
1627211650000|2021-07-25 11:14:10|13155.68|13035.68|13157.63|13037.63|13157.66|13037.66|13155.57|13035.57|10
1627211660000|2021-07-25 11:14:20|13157.9|13037.9|13160.86|13040.86|13160.86|13040.86|13157.9|13037.9|10
1627211670000|2021-07-25 11:14:30|13160.82|13040.82|13162.43|13042.43|13162.44|13042.44|13160.56|13040.56|10
1627211680000|2021-07-25 11:14:40|13162.84|13042.84|13164.96|13044.96|13164.96|13044.96|13162.84|13042.84|8
1627211690000|2021-07-25 11:14:50|13165.01|13045.01|13165.37|13045.37|13165.39|13045.39|13164.86|13044.86|8
1627211700000|2021-07-25 11:15:00|13165.42|13045.42|13168.97|13048.97|13168.97|13048.97|13165.42|13045.42|9
1627211710000|2021-07-25 11:15:10|13170.41|13050.41|13173.12|13053.12|13173.12|13053.12|13170.41|13050.41|9
1627211720000|2021-07-25 11:15:20|13173.13|13053.13|13175.44|13055.44|13175.44|13055.44|13173.13|13053.13|10
1627211730000|2021-07-25 11:15:30|13175.56|13055.56|13177.72|13057.72|13177.79|13057.79|13175.56|13055.56|9
1627211740000|2021-07-25 11:15:40|13177.59|13057.59|13178.52|13058.52|13178.52|13058.52|13177.43|13057.43|10
1627211750000|2021-07-25 11:15:50|13178.84|13058.84|13178.08|13058.08|13179.04|13059.04|13178.08|13058.08|9
1627211760000|2021-07-25 11:16:00|13177.95|13057.95|13178.24|13058.24|13178.24|13058.24|13177.75|13057.75|8
1627211770000|2021-07-25 11:16:10|13178.42|13058.42|13180.43|13060.43|13180.55|13060.55|13178.42|13058.42|10
1627211780000|2021-07-25 11:16:20|13180.44|13060.44|13182.29|13062.29|13182.4|13062.4|13180.44|13060.44|10
1627211790000|2021-07-25 11:16:30|13182.09|13062.09|13180.92|13060.92|13182.09|13062.09|13180.92|13060.92|7
1627211800000|2021-07-25 11:16:40|13180.87|13060.87|13179.99|13059.99|13180.91|13060.91|13179.79|13059.79|8
1627211810000|2021-07-25 11:16:50|13179.98|13059.98|13179.16|13059.16|13180.32|13060.32|13179.16|13059.16|10
1627211820000|2021-07-25 11:17:00|13180.21|13060.21|13177.88|13057.88|13180.21|13060.21|13177.77|13057.77|10
1627211830000|2021-07-25 11:17:10|13177.85|13057.85|13173.94|13053.94|13177.85|13057.85|13173.19|13053.19|10
1627211840000|2021-07-25 11:17:20|13173.11|13053.11|13168.38|13048.38|13173.11|13053.11|13168.38|13048.38|10
1627211850000|2021-07-25 11:17:30|13168.76|13048.76|13167.68|13047.68|13168.76|13048.76|13167.68|13047.68|10
1627211860000|2021-07-25 11:17:40|13166.95|13046.95|13165.66|13045.66|13166.95|13046.95|13165.5|13045.5|9
1627211870000|2021-07-25 11:17:50|13165.36|13045.36|13163.41|13043.41|13165.36|13045.36|13163.28|13043.28|10
1627211880000|2021-07-25 11:18:00|13163.33|13043.33|13160.91|13040.91|13163.33|13043.33|13160.91|13040.91|10
1627211890000|2021-07-25 11:18:10|13160.88|13040.88|13158.85|13038.85|13161.42|13041.42|13158.85|13038.85|10
1627211900000|2021-07-25 11:18:20|13157.96|13037.96|13156.4|13036.4|13157.96|13037.96|13156.39|13036.39|10
1627211910000|2021-07-25 11:18:30|13156.44|13036.44|13154.93|13034.93|13156.44|13036.44|13154.26|13034.26|10
1627211920000|2021-07-25 11:18:40|13154.92|13034.92|13155.02|13035.02|13155.92|13035.92|13154.88|13034.88|9
1627211930000|2021-07-25 11:18:50|13155.01|13035.01|13154.67|13034.67|13155.37|13035.37|13154.67|13034.67|10
1627211940000|2021-07-25 11:19:00|13154.46|13034.46|13155.41|13035.41|13155.41|13035.41|13154.35|13034.35|9
1627211950000|2021-07-25 11:19:10|13155.46|13035.46|13156.84|13036.84|13156.84|13036.84|13155.46|13035.46|9
1627211960000|2021-07-25 11:19:20|13157.28|13037.28|13158.54|13038.54|13158.54|13038.54|13157.01|13037.01|10
1627211970000|2021-07-25 11:19:30|13157.73|13037.73|13162.45|13042.45|13162.45|13042.45|13157.42|13037.42|10
1627211980000|2021-07-25 11:19:40|13163.37|13043.37|13165.68|13045.68|13165.68|13045.68|13163.37|13043.37|10
1627211990000|2021-07-25 11:19:50|13167.13|13047.13|13166.36|13046.36|13167.7|13047.7|13166.36|13046.36|10
1627212000000|2021-07-25 11:20:00|13166.43|13046.43|13171.65|13051.65|13171.65|13051.65|13166.43|13046.43|10
1627212010000|2021-07-25 11:20:10|13171.7|13051.7|13172.8|13052.8|13174.08|13054.08|13171.7|13051.7|9
1627212020000|2021-07-25 11:20:20|13172.46|13052.46|13174.5|13054.5|13174.5|13054.5|13171.48|13051.48|10
1627212030000|2021-07-25 11:20:30|13174.56|13054.56|13173.64|13053.64|13175.12|13055.12|13173.64|13053.64|9
1627212040000|2021-07-25 11:20:40|13173.41|13053.41|13171.9|13051.9|13173.41|13053.41|13171.23|13051.23|10
1627212050000|2021-07-25 11:20:50|13171.93|13051.93|13171.68|13051.68|13172.83|13052.83|13171.44|13051.44|9
1627212060000|2021-07-25 11:21:00|13171.31|13051.31|13170.72|13050.72|13171.32|13051.32|13170.72|13050.72|9
1627212070000|2021-07-25 11:21:10|13170.73|13050.73|13169.34|13049.34|13171.01|13051.01|13169.34|13049.34|10
1627212080000|2021-07-25 11:21:20|13169.16|13049.16|13167.86|13047.86|13169.16|13049.16|13167.86|13047.86|9
1627212090000|2021-07-25 11:21:30|13167.38|13047.38|13165.81|13045.81|13167.38|13047.38|13165.79|13045.79|10
1627212100000|2021-07-25 11:21:40|13165.8|13045.8|13164.22|13044.22|13166.11|13046.11|13164.13|13044.13|9
1627212110000|2021-07-25 11:21:50|13164.08|13044.08|13163.19|13043.19|13164.09|13044.09|13163.12|13043.12|7
1627212120000|2021-07-25 11:22:00|13162.6|13042.6|13162.12|13042.12|13162.71|13042.71|13162.12|13042.12|10
1627212130000|2021-07-25 11:22:10|13163.08|13043.08|13161.7|13041.7|13163.08|13043.08|13161.7|13041.7|10
1627212140000|2021-07-25 11:22:20|13161.71|13041.71|13160.74|13040.74|13161.71|13041.71|13160.74|13040.74|8
1627212150000|2021-07-25 11:22:30|13160.68|13040.68|13158.56|13038.56|13160.68|13040.68|13158.56|13038.56|10
1627212160000|2021-07-25 11:22:40|13158.02|13038.02|13156.75|13036.75|13158.02|13038.02|13156.75|13036.75|7
1627212170000|2021-07-25 11:22:50|13156.62|13036.62|13152.73|13032.73|13156.62|13036.62|13152.73|13032.73|10
1627212180000|2021-07-25 11:23:00|13152.58|13032.58|13147.95|13027.95|13152.58|13032.58|13147.95|13027.95|9
1627212190000|2021-07-25 11:23:10|13147|13027|13145.12|13025.12|13147|13027|13144.39|13024.39|10
1627212200000|2021-07-25 11:23:20|13145.14|13025.14|13144.61|13024.61|13145.14|13025.14|13143.85|13023.85|9
1627212210000|2021-07-25 11:23:30|13144.66|13024.66|13146.29|13026.29|13146.34|13026.34|13144.66|13024.66|10
1627212220000|2021-07-25 11:23:40|13146.7|13026.7|13144.46|13024.46|13146.7|13026.7|13143.94|13023.94|10
1627212230000|2021-07-25 11:23:50|13144.39|13024.39|13144.06|13024.06|13144.39|13024.39|13143.91|13023.91|9
1627212240000|2021-07-25 11:24:00|13144.05|13024.05|13143.26|13023.26|13144.11|13024.11|13143.26|13023.26|10
1627212250000|2021-07-25 11:24:10|13143.88|13023.88|13143.9|13023.9|13144.77|13024.77|13142.84|13022.84|10
1627212260000|2021-07-25 11:24:20|13143.74|13023.74|13146.36|13026.36|13146.36|13026.36|13143.74|13023.74|10
1627212270000|2021-07-25 11:24:30|13146.44|13026.44|13146.22|13026.22|13146.73|13026.73|13145.47|13025.47|10
1627212280000|2021-07-25 11:24:40|13146.21|13026.21|13146.6|13026.6|13146.63|13026.63|13146.15|13026.15|10
1627212290000|2021-07-25 11:24:50|13146.62|13026.62|13148.43|13028.43|13148.43|13028.43|13146.62|13026.62|8
1627212300000|2021-07-25 11:25:00|13148.55|13028.55|13148.06|13028.06|13148.67|13028.67|13148.06|13028.06|8
1627212310000|2021-07-25 11:25:10|13147.98|13027.98|13147.88|13027.88|13147.98|13027.98|13147.56|13027.56|6
1627212320000|2021-07-25 11:25:20|13148.25|13028.25|13149.3|13029.3|13149.3|13029.3|13147.92|13027.92|8
1627212330000|2021-07-25 11:25:30|13149.59|13029.59|13146.17|13026.17|13149.59|13029.59|13146.17|13026.17|10
1627212340000|2021-07-25 11:25:40|13146.27|13026.27|13144.35|13024.35|13146.27|13026.27|13144.13|13024.13|10
1627212350000|2021-07-25 11:25:50|13144.32|13024.32|13144.53|13024.53|13144.53|13024.53|13144.13|13024.13|8
1627212360000|2021-07-25 11:26:00|13144.39|13024.39|13143.82|13023.82|13144.39|13024.39|13143.81|13023.81|8
1627212370000|2021-07-25 11:26:10|13143.13|13023.13|13143.78|13023.78|13143.78|13023.78|13142.71|13022.71|9
1627212380000|2021-07-25 11:26:20|13143.79|13023.79|13144.28|13024.28|13144.31|13024.31|13143.79|13023.79|7
1627212390000|2021-07-25 11:26:30|13144.4|13024.4|13143.69|13023.69|13144.4|13024.4|13143.32|13023.32|8
1627212400000|2021-07-25 11:26:40|13142.71|13022.71|13142.63|13022.63|13142.76|13022.76|13142.58|13022.58|10
1627212410000|2021-07-25 11:26:50|13143.58|13023.58|13143.61|13023.61|13143.62|13023.62|13143.42|13023.42|7
1627212420000|2021-07-25 11:27:00|13143.52|13023.52|13142.44|13022.44|13143.52|13023.52|13141.97|13021.97|9
1627212430000|2021-07-25 11:27:10|13142.45|13022.45|13139.88|13019.88|13142.45|13022.45|13139.88|13019.88|9
1627212440000|2021-07-25 11:27:20|13139.91|13019.91|13138.45|13018.45|13139.91|13019.91|13138.45|13018.45|10
1627212450000|2021-07-25 11:27:30|13138.43|13018.43|13137.91|13017.91|13138.53|13018.53|13137.88|13017.88|8
1627212460000|2021-07-25 11:27:40|13137.9|13017.9|13137.81|13017.81|13138.09|13018.09|13137.77|13017.77|8
1627212470000|2021-07-25 11:27:50|13137.84|13017.84|13137.89|13017.89|13137.89|13017.89|13136.78|13016.78|9
1627212480000|2021-07-25 11:28:00|13137.94|13017.94|13138.06|13018.06|13138.06|13018.06|13137.69|13017.69|10
1627212490000|2021-07-25 11:28:10|13138.07|13018.07|13139.11|13019.11|13139.26|13019.26|13138.07|13018.07|10
1627212500000|2021-07-25 11:28:20|13139.25|13019.25|13139.26|13019.26|13139.29|13019.29|13139.14|13019.14|10
1627212510000|2021-07-25 11:28:30|13139.11|13019.11|13138.58|13018.58|13139.11|13019.11|13138.52|13018.52|8
1627212520000|2021-07-25 11:28:40|13138.36|13018.36|13136.89|13016.89|13138.36|13018.36|13136.89|13016.89|9
1627212530000|2021-07-25 11:28:50|13137.04|13017.04|13137.95|13017.95|13137.96|13017.96|13137.02|13017.02|6
1627212540000|2021-07-25 11:29:00|13137.74|13017.74|13136.8|13016.8|13137.76|13017.76|13136.8|13016.8|7
1627212550000|2021-07-25 11:29:10|13136.99|13016.99|13134.89|13014.89|13136.99|13016.99|13134.89|13014.89|9
1627212560000|2021-07-25 11:29:20|13134.71|13014.71|13133.11|13013.11|13134.71|13014.71|13133.11|13013.11|10
1627212570000|2021-07-25 11:29:30|13130.98|13010.98|13129.44|13009.44|13130.98|13010.98|13129.44|13009.44|8
1627212580000|2021-07-25 11:29:40|13129.38|13009.38|13127.8|13007.8|13129.41|13009.41|13127.57|13007.57|10
1627212590000|2021-07-25 11:29:50|13128.07|13008.07|13114.1|12994.1|13128.07|13008.07|13114.1|12994.1|10
1627212600000|2021-07-25 11:30:00|13114.03|12994.03|13106.9|12986.9|13114.03|12994.03|13106.9|12986.9|10
1627212610000|2021-07-25 11:30:10|13106.64|12986.64|13101.37|12981.37|13106.64|12986.64|13101.37|12981.37|10
1627212620000|2021-07-25 11:30:20|13098.98|12978.98|13098.16|12978.16|13098.98|12978.98|13096.39|12976.39|10
1627212630000|2021-07-25 11:30:30|13098.57|12978.57|13098.18|12978.18|13099.08|12979.08|13097.94|12977.94|10
1627212640000|2021-07-25 11:30:40|13097.71|12977.71|13097.6|12977.6|13098.39|12978.39|13097.52|12977.52|10
1627212650000|2021-07-25 11:30:50|13097.44|12977.44|13098.04|12978.04|13098.13|12978.13|13097.44|12977.44|10
1627212660000|2021-07-25 11:31:00|13098.19|12978.19|13101.17|12981.17|13101.17|12981.17|13098.19|12978.19|10
1627212670000|2021-07-25 11:31:10|13101.41|12981.41|13101|12981|13101.44|12981.44|13100.58|12980.58|9
1627212680000|2021-07-25 11:31:20|13101.2|12981.2|13101.74|12981.74|13101.74|12981.74|13101.04|12981.04|10
1627212690000|2021-07-25 11:31:30|13102.06|12982.06|13102.89|12982.89|13102.89|12982.89|13102.03|12982.03|10
1627212700000|2021-07-25 11:31:40|13103.11|12983.11|13106.83|12986.83|13106.83|12986.83|13103.11|12983.11|10
1627212710000|2021-07-25 11:31:50|13107.67|12987.67|13113.17|12993.17|13113.17|12993.17|13107.67|12987.67|9
1627212720000|2021-07-25 11:32:00|13113.86|12993.86|13113.9|12993.9|13115.21|12995.21|13113.86|12993.86|9
1627212730000|2021-07-25 11:32:10|13114.11|12994.11|13114.64|12994.64|13114.82|12994.82|13114.08|12994.08|10
1627212740000|2021-07-25 11:32:20|13114.66|12994.66|13115.46|12995.46|13116.02|12996.02|13114.66|12994.66|10
1627212750000|2021-07-25 11:32:30|13115.52|12995.52|13115.19|12995.19|13115.52|12995.52|13114.42|12994.42|10
1627212760000|2021-07-25 11:32:40|13114.94|12994.94|13116.3|12996.3|13116.36|12996.36|13114.69|12994.69|10
1627212770000|2021-07-25 11:32:50|13116.22|12996.22|13116.37|12996.37|13116.58|12996.58|13116.22|12996.22|8
1627212780000|2021-07-25 11:33:00|13115.48|12995.48|13115.59|12995.59|13115.6|12995.6|13115.48|12995.48|8
1627212790000|2021-07-25 11:33:10|13116.6|12996.6|13116.4|12996.4|13117.33|12997.33|13116.4|12996.4|10
1627212800000|2021-07-25 11:33:20|13116.41|12996.41|13118.05|12998.05|13118.05|12998.05|13116.41|12996.41|8
1627212810000|2021-07-25 11:33:30|13118.28|12998.28|13123.83|13003.83|13123.83|13003.83|13118.28|12998.28|10
1627212820000|2021-07-25 11:33:40|13124.27|13004.27|13128.16|13008.16|13128.16|13008.16|13124.27|13004.27|10
1627212830000|2021-07-25 11:33:50|13128.31|13008.31|13128.6|13008.6|13128.73|13008.73|13127.71|13007.71|8
1627212840000|2021-07-25 11:34:00|13128.39|13008.39|13131.2|13011.2|13131.2|13011.2|13128.39|13008.39|8
1627212850000|2021-07-25 11:34:10|13131.6|13011.6|13132.14|13012.14|13132.27|13012.27|13130.52|13010.52|10
1627212860000|2021-07-25 11:34:20|13132.42|13012.42|13133.21|13013.21|13133.43|13013.43|13132.42|13012.42|10
1627212870000|2021-07-25 11:34:30|13133.24|13013.24|13132.19|13012.19|13133.24|13013.24|13131.88|13011.88|10
1627212880000|2021-07-25 11:34:40|13133.59|13013.59|13132.97|13012.97|13133.59|13013.59|13132.97|13012.97|9
1627212890000|2021-07-25 11:34:50|13132.59|13012.59|13128.69|13008.69|13132.59|13012.59|13128.69|13008.69|9
1627212900000|2021-07-25 11:35:00|13127.88|13007.88|13127.23|13007.23|13128.15|13008.15|13127.23|13007.23|10
1627212910000|2021-07-25 11:35:10|13127.28|13007.28|13127.38|13007.38|13127.86|13007.86|13126.41|13006.41|10
1627212920000|2021-07-25 11:35:20|13127.28|13007.28|13121.9|13001.9|13127.28|13007.28|13121.9|13001.9|10
1627212930000|2021-07-25 11:35:30|13119.15|12999.15|13115.51|12995.51|13120.01|13000.01|13115.51|12995.51|10
1627212940000|2021-07-25 11:35:40|13115.54|12995.54|13111.96|12991.96|13115.54|12995.54|13111.96|12991.96|10
1627212950000|2021-07-25 11:35:50|13110.93|12990.93|13112.38|12992.38|13112.39|12992.39|13110.93|12990.93|8
1627212960000|2021-07-25 11:36:00|13111.13|12991.13|13111.21|12991.21|13111.21|12991.21|13110.05|12990.05|9
1627212970000|2021-07-25 11:36:10|13110.59|12990.59|13113.2|12993.2|13113.2|12993.2|13110.34|12990.34|10
1627212980000|2021-07-25 11:36:20|13113.92|12993.92|13115.64|12995.64|13115.64|12995.64|13113.92|12993.92|10
1627212990000|2021-07-25 11:36:30|13115.7|12995.7|13116.89|12996.89|13116.89|12996.89|13115.24|12995.24|10
1627213000000|2021-07-25 11:36:40|13117.36|12997.36|13118.71|12998.71|13118.71|12998.71|13117.34|12997.34|9
1627213010000|2021-07-25 11:36:50|13118.91|12998.91|13120.28|13000.28|13120.35|13000.35|13118.91|12998.91|9
1627213020000|2021-07-25 11:37:00|13119.59|12999.59|13118.75|12998.75|13119.94|12999.94|13118.26|12998.26|10
1627213030000|2021-07-25 11:37:10|13118.63|12998.63|13118.18|12998.18|13118.63|12998.63|13118.18|12998.18|10
1627213040000|2021-07-25 11:37:20|13118.34|12998.34|13118.91|12998.91|13119.12|12999.12|13118.34|12998.34|9
1627213050000|2021-07-25 11:37:30|13118.94|12998.94|13120.68|13000.68|13120.68|13000.68|13118.94|12998.94|9
1627213060000|2021-07-25 11:37:40|13120.69|13000.69|13121.09|13001.09|13121.25|13001.25|13120.69|13000.69|8
1627213070000|2021-07-25 11:37:50|13121.07|13001.07|13122.35|13002.35|13122.35|13002.35|13121.07|13001.07|9
1627213080000|2021-07-25 11:38:00|13122.38|13002.38|13123.39|13003.39|13123.43|13003.43|13122.38|13002.38|9
1627213090000|2021-07-25 11:38:10|13123.1|13003.1|13122.87|13002.87|13123.25|13003.25|13122.87|13002.87|7
1627213100000|2021-07-25 11:38:20|13122.85|13002.85|13122.8|13002.8|13123.31|13003.31|13122.59|13002.59|8
1627213110000|2021-07-25 11:38:30|13122.73|13002.73|13122.71|13002.71|13122.85|13002.85|13122.41|13002.41|9
1627213120000|2021-07-25 11:38:40|13122.61|13002.61|13122.65|13002.65|13122.71|13002.71|13122.36|13002.36|8
1627213130000|2021-07-25 11:38:50|13122.8|13002.8|13123.4|13003.4|13123.4|13003.4|13122.8|13002.8|8
1627213140000|2021-07-25 11:39:00|13123.42|13003.42|13121.09|13001.09|13123.42|13003.42|13121.09|13001.09|10
1627213150000|2021-07-25 11:39:10|13121.42|13001.42|13122.13|13002.13|13122.13|13002.13|13121.34|13001.34|10
1627213160000|2021-07-25 11:39:20|13122.24|13002.24|13124.44|13004.44|13124.44|13004.44|13122.24|13002.24|9
1627213170000|2021-07-25 11:39:30|13125.07|13005.07|13125.37|13005.37|13125.69|13005.69|13125.07|13005.07|8
1627213180000|2021-07-25 11:39:40|13125.88|13005.88|13125.87|13005.87|13126.72|13006.72|13125.87|13005.87|9
1627213190000|2021-07-25 11:39:50|13125.9|13005.9|13128.16|13008.16|13128.16|13008.16|13125.9|13005.9|9
1627213200000|2021-07-25 11:40:00|13128.31|13008.31|13129.42|13009.42|13129.47|13009.47|13128.31|13008.31|8
1627213210000|2021-07-25 11:40:10|13129.51|13009.51|13130.09|13010.09|13130.09|13010.09|13128.72|13008.72|9
1627213220000|2021-07-25 11:40:20|13130.15|13010.15|13131.64|13011.64|13132.14|13012.14|13130.06|13010.06|10
1627213230000|2021-07-25 11:40:30|13131.7|13011.7|13132.58|13012.58|13133.08|13013.08|13131.7|13011.7|8
1627213240000|2021-07-25 11:40:40|13132.41|13012.41|13133.09|13013.09|13133.09|13013.09|13132.41|13012.41|8
1627213250000|2021-07-25 11:40:50|13133.18|13013.18|13134|13014|13134.86|13014.86|13133.18|13013.18|9
1627213260000|2021-07-25 11:41:00|13134.07|13014.07|13134.81|13014.81|13134.81|13014.81|13134.07|13014.07|9
1627213270000|2021-07-25 11:41:10|13135.3|13015.3|13135.98|13015.98|13135.98|13015.98|13135.21|13015.21|10
1627213280000|2021-07-25 11:41:20|13136|13016|13137.32|13017.32|13137.32|13017.32|13135.91|13015.91|9
1627213290000|2021-07-25 11:41:30|13137.36|13017.36|13134.9|13014.9|13137.55|13017.55|13134.9|13014.9|10
1627213300000|2021-07-25 11:41:40|13134.79|13014.79|13133.43|13013.43|13134.79|13014.79|13133.43|13013.43|9
1627213310000|2021-07-25 11:41:50|13133.47|13013.47|13132.94|13012.94|13133.51|13013.51|13132.94|13012.94|10
1627213320000|2021-07-25 11:42:00|13133.02|13013.02|13133.29|13013.29|13133.37|13013.37|13132.86|13012.86|7
1627213330000|2021-07-25 11:42:10|13133.31|13013.31|13132.83|13012.83|13133.31|13013.31|13132.52|13012.52|8
1627213340000|2021-07-25 11:42:20|13132.8|13012.8|13132.11|13012.11|13132.8|13012.8|13132.11|13012.11|10
1627213350000|2021-07-25 11:42:30|13132.1|13012.1|13131|13011|13132.1|13012.1|13130.95|13010.95|8
1627213360000|2021-07-25 11:42:40|13130.96|13010.96|13130.47|13010.47|13131.88|13011.88|13130.47|13010.47|8
1627213370000|2021-07-25 11:42:50|13130.31|13010.31|13130.08|13010.08|13130.33|13010.33|13129.79|13009.79|8
1627213380000|2021-07-25 11:43:00|13129.86|13009.86|13128.83|13008.83|13129.86|13009.86|13128.62|13008.62|10
1627213390000|2021-07-25 11:43:10|13128.96|13008.96|13128.87|13008.87|13129.11|13009.11|13128.79|13008.79|10
1627213400000|2021-07-25 11:43:20|13128.78|13008.78|13130.01|13010.01|13130.01|13010.01|13128.78|13008.78|10
1627213410000|2021-07-25 11:43:30|13130.2|13010.2|13130.62|13010.62|13130.89|13010.89|13130.18|13010.18|10
1627213420000|2021-07-25 11:43:40|13130.65|13010.65|13130.39|13010.39|13130.65|13010.65|13130.38|13010.38|10
1627213430000|2021-07-25 11:43:50|13130.44|13010.44|13130.22|13010.22|13130.44|13010.44|13130.06|13010.06|10
1627213440000|2021-07-25 11:44:00|13130.2|13010.2|13132.39|13012.39|13132.39|13012.39|13130.2|13010.2|9
1627213450000|2021-07-25 11:44:10|13132.55|13012.55|13131.61|13011.61|13132.59|13012.59|13131.5|13011.5|8
1627213460000|2021-07-25 11:44:20|13131.55|13011.55|13132.59|13012.59|13132.66|13012.66|13131.54|13011.54|10
1627213470000|2021-07-25 11:44:30|13132.5|13012.5|13132.47|13012.47|13132.71|13012.71|13132.41|13012.41|9
1627213480000|2021-07-25 11:44:40|13132.61|13012.61|13131.68|13011.68|13132.72|13012.72|13131.68|13011.68|9
1627213490000|2021-07-25 11:44:50|13131.74|13011.74|13131.65|13011.65|13131.74|13011.74|13131.43|13011.43|10
1627213500000|2021-07-25 11:45:00|13131.53|13011.53|13131.4|13011.4|13131.53|13011.53|13131.2|13011.2|10
1627213510000|2021-07-25 11:45:10|13131.39|13011.39|13133.47|13013.47|13133.47|13013.47|13131.39|13011.39|9
1627213520000|2021-07-25 11:45:20|13134.06|13014.06|13134.36|13014.36|13134.61|13014.61|13133.95|13013.95|9
1627213530000|2021-07-25 11:45:30|13134.68|13014.68|13137.49|13017.49|13137.49|13017.49|13134.68|13014.68|10
1627213540000|2021-07-25 11:45:40|13137.57|13017.57|13136.18|13016.18|13137.57|13017.57|13136.18|13016.18|9
1627213550000|2021-07-25 11:45:50|13136.13|13016.13|13138.05|13018.05|13138.08|13018.08|13136.13|13016.13|9
1627213560000|2021-07-25 11:46:00|13137.91|13017.91|13137.1|13017.1|13138.01|13018.01|13136.64|13016.64|10
1627213570000|2021-07-25 11:46:10|13137.32|13017.32|13137.94|13017.94|13137.94|13017.94|13137.32|13017.32|9
1627213580000|2021-07-25 11:46:20|13138.22|13018.22|13139.83|13019.83|13139.83|13019.83|13138.22|13018.22|6
1627213590000|2021-07-25 11:46:30|13140.17|13020.17|13141.56|13021.56|13141.56|13021.56|13139.7|13019.7|10
1627213600000|2021-07-25 11:46:40|13142.57|13022.57|13142.29|13022.29|13142.87|13022.87|13142.09|13022.09|8
1627213610000|2021-07-25 11:46:50|13142.05|13022.05|13143.4|13023.4|13143.4|13023.4|13142.05|13022.05|9
1627213620000|2021-07-25 11:47:00|13142.98|13022.98|13144.42|13024.42|13144.42|13024.42|13142.98|13022.98|9
1627213630000|2021-07-25 11:47:10|13144.39|13024.39|13144.61|13024.61|13144.63|13024.63|13144.03|13024.03|9
1627213640000|2021-07-25 11:47:20|13144.99|13024.99|13144.59|13024.59|13144.99|13024.99|13144.45|13024.45|10
1627213650000|2021-07-25 11:47:30|13144.74|13024.74|13144.91|13024.91|13144.91|13024.91|13144.65|13024.65|9
1627213660000|2021-07-25 11:47:40|13144.97|13024.97|13145.09|13025.09|13145.18|13025.18|13144.7|13024.7|9
1627213670000|2021-07-25 11:47:50|13145.16|13025.16|13146.8|13026.8|13146.81|13026.81|13145.16|13025.16|10
1627213680000|2021-07-25 11:48:00|13146.77|13026.77|13147.73|13027.73|13148.56|13028.56|13146.69|13026.69|9
1627213690000|2021-07-25 11:48:10|13148.38|13028.38|13150.67|13030.67|13150.67|13030.67|13148.38|13028.38|10
1627213700000|2021-07-25 11:48:20|13150.7|13030.7|13150.84|13030.84|13151.02|13031.02|13150.64|13030.64|9
1627213710000|2021-07-25 11:48:30|13150.77|13030.77|13150.23|13030.23|13150.77|13030.77|13150.23|13030.23|9
1627213720000|2021-07-25 11:48:40|13150.15|13030.15|13150.03|13030.03|13150.37|13030.37|13150.03|13030.03|5
1627213730000|2021-07-25 11:48:50|13149.99|13029.99|13151.28|13031.28|13151.36|13031.36|13149.99|13029.99|9
1627213740000|2021-07-25 11:49:00|13151.38|13031.38|13151.87|13031.87|13151.89|13031.89|13151.38|13031.38|9
1627213750000|2021-07-25 11:49:10|13151.86|13031.86|13150.38|13030.38|13151.86|13031.86|13150.33|13030.33|7
1627213760000|2021-07-25 11:49:20|13150.5|13030.5|13150.03|13030.03|13150.5|13030.5|13149.96|13029.96|7
1627213770000|2021-07-25 11:49:30|13149.94|13029.94|13150.1|13030.1|13151.11|13031.11|13149.94|13029.94|8
1627213780000|2021-07-25 11:49:40|13150.27|13030.27|13151.28|13031.28|13151.57|13031.57|13150.27|13030.27|7
1627213790000|2021-07-25 11:49:50|13150.3|13030.3|13149.7|13029.7|13150.3|13030.3|13149.65|13029.65|7
1627213800000|2021-07-25 11:50:00|13149.8|13029.8|13149.97|13029.97|13151.08|13031.08|13149.8|13029.8|8
1627213810000|2021-07-25 11:50:10|13150.1|13030.1|13151.54|13031.54|13151.54|13031.54|13150.1|13030.1|8
1627213820000|2021-07-25 11:50:20|13151.66|13031.66|13151.68|13031.68|13152.08|13032.08|13151.66|13031.66|10
1627213830000|2021-07-25 11:50:30|13151.78|13031.78|13151.98|13031.98|13152|13032|13151.78|13031.78|10
1627213840000|2021-07-25 11:50:40|13152.18|13032.18|13152.48|13032.48|13152.48|13032.48|13152.18|13032.18|8
1627213850000|2021-07-25 11:50:50|13152.43|13032.43|13152.21|13032.21|13152.44|13032.44|13152.13|13032.13|9
1627213860000|2021-07-25 11:51:00|13151.8|13031.8|13154.07|13034.07|13154.07|13034.07|13151.34|13031.34|8
1627213870000|2021-07-25 11:51:10|13154.47|13034.47|13156.97|13036.97|13157.51|13037.51|13154.13|13034.13|10
1627213880000|2021-07-25 11:51:20|13156.87|13036.87|13155.36|13035.36|13156.87|13036.87|13155.36|13035.36|10
1627213890000|2021-07-25 11:51:30|13155.16|13035.16|13153.2|13033.2|13155.16|13035.16|13153.2|13033.2|10
1627213900000|2021-07-25 11:51:40|13152.65|13032.65|13145.01|13025.01|13152.65|13032.65|13145.01|13025.01|10
1627213910000|2021-07-25 11:51:50|13143.69|13023.69|13138.88|13018.88|13144.07|13024.07|13138.88|13018.88|10
1627213920000|2021-07-25 11:52:00|13138.26|13018.26|13136.16|13016.16|13138.26|13018.26|13136.16|13016.16|10
1627213930000|2021-07-25 11:52:10|13136.36|13016.36|13136.09|13016.09|13136.42|13016.42|13135.99|13015.99|10
1627213940000|2021-07-25 11:52:20|13136.11|13016.11|13135.62|13015.62|13136.53|13016.53|13135.62|13015.62|9
1627213950000|2021-07-25 11:52:30|13135.52|13015.52|13134.99|13014.99|13135.52|13015.52|13134.98|13014.98|9
1627213960000|2021-07-25 11:52:40|13134.93|13014.93|13132.78|13012.78|13134.93|13014.93|13132.75|13012.75|10
1627213970000|2021-07-25 11:52:50|13132.76|13012.76|13133.16|13013.16|13133.4|13013.4|13132.76|13012.76|8
1627213980000|2021-07-25 11:53:00|13133.29|13013.29|13132.43|13012.43|13133.29|13013.29|13132.43|13012.43|8
1627213990000|2021-07-25 11:53:10|13132.65|13012.65|13132.8|13012.8|13132.84|13012.84|13132.35|13012.35|9
1627214000000|2021-07-25 11:53:20|13132.74|13012.74|13131.2|13011.2|13132.74|13012.74|13131.2|13011.2|9
1627214010000|2021-07-25 11:53:30|13130.78|13010.78|13128.89|13008.89|13130.86|13010.86|13128.89|13008.89|9
1627214020000|2021-07-25 11:53:40|13128.74|13008.74|13127.66|13007.66|13128.77|13008.77|13127.66|13007.66|9
1627214030000|2021-07-25 11:53:50|13127.69|13007.69|13126.32|13006.32|13127.74|13007.74|13126.2|13006.2|10
1627214040000|2021-07-25 11:54:00|13126.34|13006.34|13126.25|13006.25|13126.4|13006.4|13126.15|13006.15|8
1627214050000|2021-07-25 11:54:10|13126.27|13006.27|13126.22|13006.22|13126.37|13006.37|13125.3|13005.3|9
1627214060000|2021-07-25 11:54:20|13126.32|13006.32|13128.24|13008.24|13128.24|13008.24|13126.32|13006.32|10
1627214070000|2021-07-25 11:54:30|13128.19|13008.19|13127.74|13007.74|13128.38|13008.38|13127.43|13007.43|7
1627214080000|2021-07-25 11:54:40|13128.33|13008.33|13129.88|13009.88|13129.88|13009.88|13128.33|13008.33|9
1627214090000|2021-07-25 11:54:50|13129.9|13009.9|13131.49|13011.49|13131.49|13011.49|13129.9|13009.9|10
1627214100000|2021-07-25 11:55:00|13131.33|13011.33|13131.25|13011.25|13131.33|13011.33|13130.26|13010.26|9
1627214110000|2021-07-25 11:55:10|13130.91|13010.91|13131.41|13011.41|13131.52|13011.52|13130.28|13010.28|8
1627214120000|2021-07-25 11:55:20|13131.4|13011.4|13130.65|13010.65|13131.4|13011.4|13130.65|13010.65|8
1627214130000|2021-07-25 11:55:30|13130.76|13010.76|13132.07|13012.07|13132.5|13012.5|13130.54|13010.54|7
1627214140000|2021-07-25 11:55:40|13133.55|13013.55|13135.53|13015.53|13135.53|13015.53|13133.55|13013.55|8
1627214150000|2021-07-25 11:55:50|13135.71|13015.71|13135.44|13015.44|13135.71|13015.71|13134.91|13014.91|7
1627214160000|2021-07-25 11:56:00|13135.26|13015.26|13136.67|13016.67|13136.9|13016.9|13135.07|13015.07|10
1627214170000|2021-07-25 11:56:10|13136.72|13016.72|13137.32|13017.32|13138.17|13018.17|13136.72|13016.72|10
1627214180000|2021-07-25 11:56:20|13137.73|13017.73|13137.84|13017.84|13138|13018|13137.64|13017.64|9
1627214190000|2021-07-25 11:56:30|13137.88|13017.88|13137.16|13017.16|13137.88|13017.88|13137.16|13017.16|8
1627214200000|2021-07-25 11:56:40|13137.17|13017.17|13138.02|13018.02|13138.02|13018.02|13137.17|13017.17|9
1627214210000|2021-07-25 11:56:50|13138.35|13018.35|13139.38|13019.38|13139.38|13019.38|13138.35|13018.35|10
1627214220000|2021-07-25 11:57:00|13139.26|13019.26|13140.98|13020.98|13140.98|13020.98|13139.26|13019.26|10
1627214230000|2021-07-25 11:57:10|13140.8|13020.8|13141.8|13021.8|13142.1|13022.1|13140.8|13020.8|9
1627214240000|2021-07-25 11:57:20|13141.4|13021.4|13140.57|13020.57|13142.31|13022.31|13140.57|13020.57|10
1627214250000|2021-07-25 11:57:30|13139.32|13019.32|13138|13018|13139.32|13019.32|13137.95|13017.95|10
1627214260000|2021-07-25 11:57:40|13137.83|13017.83|13132.61|13012.61|13137.83|13017.83|13132.61|13012.61|10
1627214270000|2021-07-25 11:57:50|13132.33|13012.33|13131.8|13011.8|13132.33|13012.33|13131.01|13011.01|10
1627214280000|2021-07-25 11:58:00|13131.75|13011.75|13127.8|13007.8|13131.75|13011.75|13127.8|13007.8|10
1627214290000|2021-07-25 11:58:10|13127.32|13007.32|13126.17|13006.17|13127.64|13007.64|13126.17|13006.17|10
1627214300000|2021-07-25 11:58:20|13126.03|13006.03|13126.84|13006.84|13126.84|13006.84|13126.03|13006.03|9
1627214310000|2021-07-25 11:58:30|13127.08|13007.08|13127.96|13007.96|13128|13008|13127.08|13007.08|10
1627214320000|2021-07-25 11:58:40|13128.28|13008.28|13128.13|13008.13|13128.28|13008.28|13127.19|13007.19|9
1627214330000|2021-07-25 11:58:50|13128.36|13008.36|13129.58|13009.58|13129.98|13009.98|13128.36|13008.36|10
1627214340000|2021-07-25 11:59:00|13129.13|13009.13|13130.24|13010.24|13130.56|13010.56|13129.05|13009.05|10
1627214350000|2021-07-25 11:59:10|13129.46|13009.46|13131.56|13011.56|13131.56|13011.56|13129.46|13009.46|9
1627214360000|2021-07-25 11:59:20|13132.84|13012.84|13133.02|13013.02|13133.68|13013.68|13132.84|13012.84|10
1627214370000|2021-07-25 11:59:30|13132.76|13012.76|13132.75|13012.75|13133.32|13013.32|13132.6|13012.6|9
1627214380000|2021-07-25 11:59:40|13133.57|13013.57|13132.46|13012.46|13133.57|13013.57|13132.43|13012.43|10
1627214390000|2021-07-25 11:59:50|13132.15|13012.15|13132.67|13012.67|13132.67|13012.67|13131.79|13011.79|9
1627214400000|2021-07-25 12:00:00|13132.91|13012.91|13126.74|13006.74|13133.14|13013.14|13126.74|13006.74|10
1627214410000|2021-07-25 12:00:10|13125.97|13005.97|13122.3|13002.3|13125.97|13005.97|13122.3|13002.3|10
1627214420000|2021-07-25 12:00:20|13122.05|13002.05|13120.33|13000.33|13122.05|13002.05|13120.33|13000.33|10
1627214430000|2021-07-25 12:00:30|13120.41|13000.41|13119.28|12999.28|13120.41|13000.41|13119.28|12999.28|8
1627214440000|2021-07-25 12:00:40|13118.92|12998.92|13116.08|12996.08|13118.92|12998.92|13116.08|12996.08|9
1627214450000|2021-07-25 12:00:50|13115.51|12995.51|13113.68|12993.68|13115.51|12995.51|13113.68|12993.68|10
1627214460000|2021-07-25 12:01:00|13113.76|12993.76|13113.5|12993.5|13114.39|12994.39|13113.38|12993.38|10
1627214470000|2021-07-25 12:01:10|13113.55|12993.55|13112.62|12992.62|13113.55|12993.55|13111.91|12991.91|10
1627214480000|2021-07-25 12:01:20|13112.71|12992.71|13110.79|12990.79|13112.71|12992.71|13110.79|12990.79|9
1627214490000|2021-07-25 12:01:30|13110.75|12990.75|13107.31|12987.31|13110.75|12990.75|13107.31|12987.31|10
1627214500000|2021-07-25 12:01:40|13108.3|12988.3|13106.55|12986.55|13108.7|12988.7|13106.55|12986.55|9
1627214510000|2021-07-25 12:01:50|13106.02|12986.02|13105.57|12985.57|13106.02|12986.02|13105.42|12985.42|10
1627214520000|2021-07-25 12:02:00|13104.67|12984.67|13105.16|12985.16|13105.16|12985.16|13103.94|12983.94|10
1627214530000|2021-07-25 12:02:10|13105.24|12985.24|13106.82|12986.82|13106.82|12986.82|13105.24|12985.24|10
1627214540000|2021-07-25 12:02:20|13106.97|12986.97|13098.14|12978.14|13106.97|12986.97|13098.14|12978.14|10
1627214550000|2021-07-25 12:02:30|13096.66|12976.66|13090.27|12970.27|13096.66|12976.66|13090|12970|10
1627214560000|2021-07-25 12:02:40|13087.57|12967.57|13086.19|12966.19|13087.61|12967.61|13085.71|12965.71|10
1627214570000|2021-07-25 12:02:50|13086.6|12966.6|13086.14|12966.14|13087.82|12967.82|13086.14|12966.14|10
1627214580000|2021-07-25 12:03:00|13086.62|12966.62|13085.87|12965.87|13086.62|12966.62|13084.77|12964.77|10
1627214590000|2021-07-25 12:03:10|13086|12966|13081.86|12961.86|13086|12966|13081.53|12961.53|10
1627214600000|2021-07-25 12:03:20|13081.57|12961.57|13080.32|12960.32|13081.57|12961.57|13080.32|12960.32|10
1627214610000|2021-07-25 12:03:30|13080.23|12960.23|13081.54|12961.54|13081.79|12961.79|13080.09|12960.09|10
1627214620000|2021-07-25 12:03:40|13081.19|12961.19|13081.47|12961.47|13081.95|12961.95|13080.83|12960.83|10
1627214630000|2021-07-25 12:03:50|13081.11|12961.11|13078.45|12958.45|13081.11|12961.11|13078.45|12958.45|10
1627214640000|2021-07-25 12:04:00|13077.81|12957.81|13073.8|12953.8|13077.81|12957.81|13073.51|12953.51|10
1627214650000|2021-07-25 12:04:10|13072.92|12952.92|13073.37|12953.37|13074.75|12954.75|13072.52|12952.52|10
1627214660000|2021-07-25 12:04:20|13073.4|12953.4|13074.31|12954.31|13074.43|12954.43|13073.26|12953.26|10
1627214670000|2021-07-25 12:04:30|13074.51|12954.51|13076.39|12956.39|13076.39|12956.39|13073.67|12953.67|9
1627214680000|2021-07-25 12:04:40|13076.33|12956.33|13075.82|12955.82|13076.43|12956.43|13075.64|12955.64|10
1627214690000|2021-07-25 12:04:50|13075.76|12955.76|13076.61|12956.61|13076.61|12956.61|13075.73|12955.73|10
1627214700000|2021-07-25 12:05:00|13076.75|12956.75|13076.05|12956.05|13077.08|12957.08|13076.05|12956.05|9
1627214710000|2021-07-25 12:05:10|13076.42|12956.42|13076.62|12956.62|13076.62|12956.62|13076.14|12956.14|10
1627214720000|2021-07-25 12:05:20|13077.15|12957.15|13077.58|12957.58|13078.21|12958.21|13077.15|12957.15|10
1627214730000|2021-07-25 12:05:30|13077.35|12957.35|13076.87|12956.87|13077.79|12957.79|13076.46|12956.46|10
1627214740000|2021-07-25 12:05:40|13076.25|12956.25|13076.25|12956.25|13076.25|12956.25|13075.15|12955.15|9
1627214750000|2021-07-25 12:05:50|13076.49|12956.49|13076.4|12956.4|13076.73|12956.73|13076.01|12956.01|9
1627214760000|2021-07-25 12:06:00|13076.3|12956.3|13075.29|12955.29|13076.3|12956.3|13074.54|12954.54|10
1627214770000|2021-07-25 12:06:10|13075.53|12955.53|13074.04|12954.04|13075.53|12955.53|13073.87|12953.87|8
1627214780000|2021-07-25 12:06:20|13074.52|12954.52|13075.75|12955.75|13075.8|12955.8|13074.52|12954.52|10
1627214790000|2021-07-25 12:06:30|13075.73|12955.73|13078.15|12958.15|13078.15|12958.15|13075.73|12955.73|7
1627214800000|2021-07-25 12:06:40|13078.89|12958.89|13080.26|12960.26|13080.26|12960.26|13078.89|12958.89|9
1627214810000|2021-07-25 12:06:50|13080.28|12960.28|13080.28|12960.28|13080.75|12960.75|13079.91|12959.91|10
1627214820000|2021-07-25 12:07:00|13080.68|12960.68|13081.37|12961.37|13081.37|12961.37|13080.64|12960.64|9
1627214830000|2021-07-25 12:07:10|13081.29|12961.29|13078.99|12958.99|13081.29|12961.29|13078.99|12958.99|10
1627214840000|2021-07-25 12:07:20|13079.04|12959.04|13077.18|12957.18|13079.04|12959.04|13077.18|12957.18|10
1627214850000|2021-07-25 12:07:30|13076.98|12956.98|13076.71|12956.71|13077.22|12957.22|13076.6|12956.6|10
1627214860000|2021-07-25 12:07:40|13076.65|12956.65|13075.31|12955.31|13076.65|12956.65|13075.24|12955.24|10
1627214870000|2021-07-25 12:07:50|13074.87|12954.87|13072.76|12952.76|13074.87|12954.87|13072.66|12952.66|10
1627214880000|2021-07-25 12:08:00|13073.1|12953.1|13076.67|12956.67|13076.67|12956.67|13073.1|12953.1|10
1627214890000|2021-07-25 12:08:10|13077.76|12957.76|13077.27|12957.27|13078.67|12958.67|13076.9|12956.9|9
1627214900000|2021-07-25 12:08:20|13077.5|12957.5|13075.94|12955.94|13077.5|12957.5|13075.94|12955.94|10
1627214910000|2021-07-25 12:08:30|13075.83|12955.83|13075.18|12955.18|13075.83|12955.83|13074.85|12954.85|10
1627214920000|2021-07-25 12:08:40|13075.22|12955.22|13074.38|12954.38|13075.3|12955.3|13074.37|12954.37|8
1627214930000|2021-07-25 12:08:50|13074.26|12954.26|13072.87|12952.87|13074.26|12954.26|13071.98|12951.98|10
1627214940000|2021-07-25 12:09:00|13072.91|12952.91|13068.01|12948.01|13072.91|12952.91|13068.01|12948.01|10
1627214950000|2021-07-25 12:09:10|13067.3|12947.3|13065.79|12945.79|13067.32|12947.32|13065.79|12945.79|10
1627214960000|2021-07-25 12:09:20|13065|12945|13060|12940|13065|12945|13060|12940|10
1627214970000|2021-07-25 12:09:30|13059.53|12939.53|13059.63|12939.63|13059.63|12939.63|13057.66|12937.66|10
1627214980000|2021-07-25 12:09:40|13060.61|12940.61|13061.11|12941.11|13061.74|12941.74|13060.34|12940.34|10
1627214990000|2021-07-25 12:09:50|13060.64|12940.64|13062.4|12942.4|13062.4|12942.4|13060.64|12940.64|10
1627215000000|2021-07-25 12:10:00|13061.51|12941.51|13060.76|12940.76|13061.63|12941.63|13060.76|12940.76|10
1627215010000|2021-07-25 12:10:10|13061.73|12941.73|13062.7|12942.7|13062.7|12942.7|13061.69|12941.69|9
1627215020000|2021-07-25 12:10:20|13062.32|12942.32|13063.57|12943.57|13063.57|12943.57|13062.18|12942.18|10
1627215030000|2021-07-25 12:10:30|13063.96|12943.96|13065.57|12945.57|13065.57|12945.57|13063.96|12943.96|10
1627215040000|2021-07-25 12:10:40|13065.51|12945.51|13068.15|12948.15|13068.15|12948.15|13065.25|12945.25|10
1627215050000|2021-07-25 12:10:50|13067.95|12947.95|13066.9|12946.9|13067.95|12947.95|13065.8|12945.8|10
1627215060000|2021-07-25 12:11:00|13066.91|12946.91|13067.65|12947.65|13067.65|12947.65|13066.91|12946.91|10
1627215070000|2021-07-25 12:11:10|13067.71|12947.71|13071.57|12951.57|13071.57|12951.57|13067.71|12947.71|10
1627215080000|2021-07-25 12:11:20|13071.69|12951.69|13072.13|12952.13|13072.13|12952.13|13071.4|12951.4|9
1627215090000|2021-07-25 12:11:30|13072.37|12952.37|13076.1|12956.1|13076.1|12956.1|13072.37|12952.37|9
1627215100000|2021-07-25 12:11:40|13077.05|12957.05|13075.69|12955.69|13077.19|12957.19|13075.24|12955.24|9
1627215110000|2021-07-25 12:11:50|13075.61|12955.61|13077.1|12957.1|13077.28|12957.28|13075.61|12955.61|9
1627215120000|2021-07-25 12:12:00|13077.4|12957.4|13077.9|12957.9|13077.9|12957.9|13077.4|12957.4|8
1627215130000|2021-07-25 12:12:10|13078.11|12958.11|13081.12|12961.12|13081.26|12961.26|13077.14|12957.14|10
1627215140000|2021-07-25 12:12:20|13080.99|12960.99|13079.42|12959.42|13081|12961|13079.42|12959.42|8
1627215150000|2021-07-25 12:12:30|13079.48|12959.48|13076.78|12956.78|13079.48|12959.48|13076.78|12956.78|8
1627215160000|2021-07-25 12:12:40|13076.52|12956.52|13072.58|12952.58|13076.57|12956.57|13072.58|12952.58|8
1627215170000|2021-07-25 12:12:50|13071.6|12951.6|13070.56|12950.56|13071.62|12951.62|13070.56|12950.56|10
1627215180000|2021-07-25 12:13:00|13070.06|12950.06|13066.89|12946.89|13070.06|12950.06|13066.89|12946.89|9
1627215190000|2021-07-25 12:13:10|13066.44|12946.44|13064.53|12944.53|13066.44|12946.44|13064.53|12944.53|10
1627215200000|2021-07-25 12:13:20|13063.83|12943.83|13059.19|12939.19|13063.83|12943.83|13059.19|12939.19|9
1627215210000|2021-07-25 12:13:30|13058.78|12938.78|13060.45|12940.45|13060.45|12940.45|13058.61|12938.61|10
1627215220000|2021-07-25 12:13:40|13061.16|12941.16|13066.04|12946.04|13066.06|12946.06|13061.16|12941.16|10
1627215230000|2021-07-25 12:13:50|13066.12|12946.12|13068.97|12948.97|13068.97|12948.97|13066.12|12946.12|10
1627215240000|2021-07-25 12:14:00|13069.46|12949.46|13075.7|12955.7|13075.7|12955.7|13069.46|12949.46|9
1627215250000|2021-07-25 12:14:10|13075.4|12955.4|13077.07|12957.07|13077.19|12957.19|13075.4|12955.4|10
1627215260000|2021-07-25 12:14:20|13077.37|12957.37|13078.18|12958.18|13078.18|12958.18|13077.37|12957.37|8
1627215270000|2021-07-25 12:14:30|13078.2|12958.2|13079.26|12959.26|13079.26|12959.26|13078.2|12958.2|8
1627215280000|2021-07-25 12:14:40|13079.24|12959.24|13080.55|12960.55|13080.55|12960.55|13079.24|12959.24|9
1627215290000|2021-07-25 12:14:50|13080.63|12960.63|13079.68|12959.68|13080.63|12960.63|13079.59|12959.59|9
1627215300000|2021-07-25 12:15:00|13080.2|12960.2|13080.51|12960.51|13080.6|12960.6|13080.19|12960.19|8
1627215310000|2021-07-25 12:15:10|13081.43|12961.43|13081.41|12961.41|13081.69|12961.69|13081.2|12961.2|10
1627215320000|2021-07-25 12:15:20|13081.48|12961.48|13082.32|12962.32|13082.32|12962.32|13081.48|12961.48|9
1627215330000|2021-07-25 12:15:30|13082.33|12962.33|13081.06|12961.06|13082.33|12962.33|13080.48|12960.48|10
1627215340000|2021-07-25 12:15:40|13081.83|12961.83|13084.91|12964.91|13084.91|12964.91|13081.48|12961.48|9
1627215350000|2021-07-25 12:15:50|13084.77|12964.77|13085.53|12965.53|13086.03|12966.03|13084.65|12964.65|9
1627215360000|2021-07-25 12:16:00|13085.69|12965.69|13086.23|12966.23|13086.64|12966.64|13085.69|12965.69|10
1627215370000|2021-07-25 12:16:10|13086.41|12966.41|13087.5|12967.5|13087.57|12967.57|13086.08|12966.08|9
1627215380000|2021-07-25 12:16:20|13087.39|12967.39|13086.23|12966.23|13087.39|12967.39|13086.23|12966.23|10
1627215390000|2021-07-25 12:16:30|13086.66|12966.66|13086.45|12966.45|13086.66|12966.66|13086.07|12966.07|9
1627215400000|2021-07-25 12:16:40|13086.42|12966.42|13088.14|12968.14|13088.14|12968.14|13086.23|12966.23|9
1627215410000|2021-07-25 12:16:50|13088.31|12968.31|13090.07|12970.07|13090.07|12970.07|13088.31|12968.31|10
1627215420000|2021-07-25 12:17:00|13090.05|12970.05|13090.7|12970.7|13090.7|12970.7|13090.05|12970.05|9
1627215430000|2021-07-25 12:17:10|13090.85|12970.85|13092.34|12972.34|13092.34|12972.34|13090.85|12970.85|10
1627215440000|2021-07-25 12:17:20|13092.22|12972.22|13092.53|12972.53|13092.53|12972.53|13092.15|12972.15|8
1627215450000|2021-07-25 12:17:30|13092.35|12972.35|13091.85|12971.85|13092.4|12972.4|13091.63|12971.63|9
1627215460000|2021-07-25 12:17:40|13091.76|12971.76|13092.32|12972.32|13092.32|12972.32|13091.52|12971.52|8
1627215470000|2021-07-25 12:17:50|13092.33|12972.33|13094.53|12974.53|13094.54|12974.54|13092.19|12972.19|10
1627215480000|2021-07-25 12:18:00|13095.19|12975.19|13094.3|12974.3|13095.19|12975.19|13093.97|12973.97|10
1627215490000|2021-07-25 12:18:10|13095.23|12975.23|13093.36|12973.36|13095.54|12975.54|13093.36|12973.36|10
1627215500000|2021-07-25 12:18:20|13093.08|12973.08|13092.6|12972.6|13093.13|12973.13|13092.6|12972.6|7
1627215510000|2021-07-25 12:18:30|13092.52|12972.52|13092.02|12972.02|13092.52|12972.52|13091.85|12971.85|9
1627215520000|2021-07-25 12:18:40|13092.18|12972.18|13093.11|12973.11|13093.11|12973.11|13092|12972|10
1627215530000|2021-07-25 12:18:50|13092.96|12972.96|13093.09|12973.09|13093.14|12973.14|13092.96|12972.96|7
1627215540000|2021-07-25 12:19:00|13093.1|12973.1|13089.7|12969.7|13093.11|12973.11|13089.7|12969.7|9
1627215550000|2021-07-25 12:19:10|13089.41|12969.41|13087.55|12967.55|13089.41|12969.41|13087.55|12967.55|10
1627215560000|2021-07-25 12:19:20|13087.37|12967.37|13085.92|12965.92|13087.37|12967.37|13085.89|12965.89|8
1627215570000|2021-07-25 12:19:30|13084.3|12964.3|13081.9|12961.9|13084.3|12964.3|13081.85|12961.85|10
1627215580000|2021-07-25 12:19:40|13081.79|12961.79|13080.27|12960.27|13081.98|12961.98|13080.27|12960.27|9
1627215590000|2021-07-25 12:19:50|13079.18|12959.18|13078.61|12958.61|13079.3|12959.3|13078.61|12958.61|10
1627215600000|2021-07-25 12:20:00|13078.71|12958.71|13078.64|12958.64|13078.71|12958.71|13078.36|12958.36|10
1627215610000|2021-07-25 12:20:10|13078.57|12958.57|13081.98|12961.98|13081.98|12961.98|13078.57|12958.57|10
1627215620000|2021-07-25 12:20:20|13082.31|12962.31|13084.48|12964.48|13084.48|12964.48|13082.31|12962.31|10
1627215630000|2021-07-25 12:20:30|13084.45|12964.45|13084.62|12964.62|13084.88|12964.88|13084.45|12964.45|8
1627215640000|2021-07-25 12:20:40|13084.64|12964.64|13084.96|12964.96|13084.96|12964.96|13084.55|12964.55|6
1627215650000|2021-07-25 12:20:50|13084.31|12964.31|13084.89|12964.89|13084.89|12964.89|13084.31|12964.31|8
1627215660000|2021-07-25 12:21:00|13084.87|12964.87|13085.86|12965.86|13086.75|12966.75|13084.87|12964.87|8
1627215670000|2021-07-25 12:21:10|13086.28|12966.28|13087.34|12967.34|13087.5|12967.5|13086.28|12966.28|7
1627215680000|2021-07-25 12:21:20|13086.52|12966.52|13086.6|12966.6|13086.6|12966.6|13086.52|12966.52|8
1627215690000|2021-07-25 12:21:30|13086.74|12966.74|13086.64|12966.64|13086.74|12966.74|13086.47|12966.47|8
1627215700000|2021-07-25 12:21:40|13086.84|12966.84|13087.81|12967.81|13087.86|12967.86|13086.81|12966.81|9
1627215710000|2021-07-25 12:21:50|13087.73|12967.73|13088.2|12968.2|13088.2|12968.2|13087.73|12967.73|6
1627215720000|2021-07-25 12:22:00|13088.08|12968.08|13088.42|12968.42|13088.5|12968.5|13088.08|12968.08|9
1627215730000|2021-07-25 12:22:10|13088.28|12968.28|13088.15|12968.15|13089.08|12969.08|13087.56|12967.56|10
1627215740000|2021-07-25 12:22:20|13087.86|12967.86|13089.23|12969.23|13089.23|12969.23|13087.86|12967.86|9
1627215750000|2021-07-25 12:22:30|13089.21|12969.21|13090.1|12970.1|13090.53|12970.53|13089.21|12969.21|8
1627215760000|2021-07-25 12:22:40|13089.94|12969.94|13086.97|12966.97|13089.94|12969.94|13086.87|12966.87|10
1627215770000|2021-07-25 12:22:50|13086.98|12966.98|13086.95|12966.95|13086.98|12966.98|13086.66|12966.66|8
1627215780000|2021-07-25 12:23:00|13086.88|12966.88|13086.25|12966.25|13086.88|12966.88|13086|12966|10
1627215790000|2021-07-25 12:23:10|13087.23|12967.23|13086.58|12966.58|13087.23|12967.23|13085.81|12965.81|8
1627215800000|2021-07-25 12:23:20|13086.62|12966.62|13087.4|12967.4|13087.4|12967.4|13086.62|12966.62|9
1627215810000|2021-07-25 12:23:30|13087.38|12967.38|13086.63|12966.63|13087.43|12967.43|13086.59|12966.59|10
1627215820000|2021-07-25 12:23:40|13086.52|12966.52|13084.79|12964.79|13086.52|12966.52|13084.79|12964.79|8
1627215830000|2021-07-25 12:23:50|13084.68|12964.68|13084.89|12964.89|13084.96|12964.96|13084.51|12964.51|8
1627215840000|2021-07-25 12:24:00|13084.9|12964.9|13084.48|12964.48|13084.9|12964.9|13084.43|12964.43|10
1627215850000|2021-07-25 12:24:10|13084.47|12964.47|13084.35|12964.35|13085.01|12965.01|13083.89|12963.89|8
1627215860000|2021-07-25 12:24:20|13084.09|12964.09|13083.57|12963.57|13084.09|12964.09|13083.57|12963.57|9
1627215870000|2021-07-25 12:24:30|13083.41|12963.41|13083.35|12963.35|13083.45|12963.45|13082.84|12962.84|10
1627215880000|2021-07-25 12:24:40|13083.23|12963.23|13083.05|12963.05|13083.45|12963.45|13083|12963|10
1627215890000|2021-07-25 12:24:50|13082.46|12962.46|13077.78|12957.78|13082.46|12962.46|13077.78|12957.78|10
1627215900000|2021-07-25 12:25:00|13076.72|12956.72|13072.33|12952.33|13076.72|12956.72|13072.06|12952.06|10
1627215910000|2021-07-25 12:25:10|13072.61|12952.61|13075.05|12955.05|13075.05|12955.05|13072.61|12952.61|9
1627215920000|2021-07-25 12:25:20|13075.19|12955.19|13076.06|12956.06|13076.06|12956.06|13075.19|12955.19|10
1627215930000|2021-07-25 12:25:30|13075.93|12955.93|13076.1|12956.1|13076.48|12956.48|13075.92|12955.92|10
1627215940000|2021-07-25 12:25:40|13076.07|12956.07|13076.41|12956.41|13076.47|12956.47|13076.07|12956.07|8
1627215950000|2021-07-25 12:25:50|13076.4|12956.4|13077.26|12957.26|13077.26|12957.26|13076.4|12956.4|10
1627215960000|2021-07-25 12:26:00|13077.61|12957.61|13079.1|12959.1|13079.1|12959.1|13077.61|12957.61|10
1627215970000|2021-07-25 12:26:10|13079.76|12959.76|13082.82|12962.82|13082.82|12962.82|13079.76|12959.76|10
1627215980000|2021-07-25 12:26:20|13082.83|12962.83|13082.9|12962.9|13083.94|12963.94|13082.82|12962.82|9
1627215990000|2021-07-25 12:26:30|13082.84|12962.84|13085.23|12965.23|13085.23|12965.23|13082.84|12962.84|9
1627216000000|2021-07-25 12:26:40|13085.46|12965.46|13087.66|12967.66|13087.66|12967.66|13084.47|12964.47|10
1627216010000|2021-07-25 12:26:50|13087.68|12967.68|13088.18|12968.18|13088.19|12968.19|13087.68|12967.68|9
1627216020000|2021-07-25 12:27:00|13088.3|12968.3|13088.12|12968.12|13088.46|12968.46|13087.94|12967.94|8
1627216030000|2021-07-25 12:27:10|13088.14|12968.14|13086.66|12966.66|13088.55|12968.55|13086.62|12966.62|10
1627216040000|2021-07-25 12:27:20|13086.69|12966.69|13088.8|12968.8|13088.88|12968.88|13086.69|12966.69|8
1627216050000|2021-07-25 12:27:30|13089.53|12969.53|13090.12|12970.12|13090.12|12970.12|13089.33|12969.33|10
1627216060000|2021-07-25 12:27:40|13090.03|12970.03|13087.88|12967.88|13090.17|12970.17|13087.88|12967.88|10
1627216070000|2021-07-25 12:27:50|13087.82|12967.82|13087.81|12967.81|13088.13|12968.13|13087.81|12967.81|10
1627216080000|2021-07-25 12:28:00|13088.25|12968.25|13091.51|12971.51|13091.51|12971.51|13088.08|12968.08|8
1627216090000|2021-07-25 12:28:10|13091.36|12971.36|13092.04|12972.04|13093.49|12973.49|13091.33|12971.33|10
1627216100000|2021-07-25 12:28:20|13092.67|12972.67|13091.05|12971.05|13093.16|12973.16|13091.05|12971.05|10
1627216110000|2021-07-25 12:28:30|13090.95|12970.95|13089.2|12969.2|13090.95|12970.95|13088.56|12968.56|10
1627216120000|2021-07-25 12:28:40|13089.18|12969.18|13088.09|12968.09|13089.18|12969.18|13088.09|12968.09|6
1627216130000|2021-07-25 12:28:50|13087.13|12967.13|13086.52|12966.52|13088.59|12968.59|13086.52|12966.52|10
1627216140000|2021-07-25 12:29:00|13086.5|12966.5|13084.67|12964.67|13086.5|12966.5|13084.24|12964.24|10
1627216150000|2021-07-25 12:29:10|13084.7|12964.7|13082.34|12962.34|13084.74|12964.74|13082.34|12962.34|9
1627216160000|2021-07-25 12:29:20|13082.62|12962.62|13081.39|12961.39|13082.62|12962.62|13081.37|12961.37|7
1627216170000|2021-07-25 12:29:30|13081.16|12961.16|13079.95|12959.95|13081.16|12961.16|13078.89|12958.89|10
1627216180000|2021-07-25 12:29:40|13079.94|12959.94|13079.82|12959.82|13080.09|12960.09|13079.65|12959.65|9
1627216190000|2021-07-25 12:29:50|13079.37|12959.37|13079.44|12959.44|13080.33|12960.33|13079.37|12959.37|9
1627216200000|2021-07-25 12:30:00|13079.18|12959.18|13080.45|12960.45|13080.45|12960.45|13079.18|12959.18|10
1627216210000|2021-07-25 12:30:10|13080.42|12960.42|13084.45|12964.45|13084.45|12964.45|13080.42|12960.42|10
1627216220000|2021-07-25 12:30:20|13084.6|12964.6|13085.99|12965.99|13085.99|12965.99|13084.35|12964.35|10
1627216230000|2021-07-25 12:30:30|13086.02|12966.02|13085.72|12965.72|13086.17|12966.17|13085.25|12965.25|7
1627216240000|2021-07-25 12:30:40|13085.71|12965.71|13085.62|12965.62|13086.58|12966.58|13085.62|12965.62|10
1627216250000|2021-07-25 12:30:50|13085.98|12965.98|13088.12|12968.12|13088.12|12968.12|13085.98|12965.98|9
1627216260000|2021-07-25 12:31:00|13087.97|12967.97|13088.22|12968.22|13088.43|12968.43|13087.88|12967.88|9
1627216270000|2021-07-25 12:31:10|13088.54|12968.54|13089.35|12969.35|13089.5|12969.5|13087.42|12967.42|9
1627216280000|2021-07-25 12:31:20|13089.28|12969.28|13093.44|12973.44|13093.44|12973.44|13089.28|12969.28|10
1627216290000|2021-07-25 12:31:30|13094.38|12974.38|13098.02|12978.02|13098.08|12978.08|13094.38|12974.38|9
1627216300000|2021-07-25 12:31:40|13098.25|12978.25|13105.87|12985.87|13105.87|12985.87|13098.25|12978.25|9
1627216310000|2021-07-25 12:31:50|13105.92|12985.92|13106.29|12986.29|13107.28|12987.28|13105.92|12985.92|8
1627216320000|2021-07-25 12:32:00|13106.22|12986.22|13107.38|12987.38|13107.58|12987.58|13106.22|12986.22|9
1627216330000|2021-07-25 12:32:10|13107.54|12987.54|13108.11|12988.11|13108.43|12988.43|13107.54|12987.54|9
1627216340000|2021-07-25 12:32:20|13108.17|12988.17|13109.46|12989.46|13109.57|12989.57|13108.17|12988.17|10
1627216350000|2021-07-25 12:32:30|13109.58|12989.58|13109.34|12989.34|13109.58|12989.58|13109.17|12989.17|10
1627216360000|2021-07-25 12:32:40|13109.49|12989.49|13109.34|12989.34|13109.62|12989.62|13109.3|12989.3|8
1627216370000|2021-07-25 12:32:50|13109.29|12989.29|13109.05|12989.05|13109.36|12989.36|13108.95|12988.95|8
1627216380000|2021-07-25 12:33:00|13109.12|12989.12|13109.69|12989.69|13109.91|12989.91|13109.12|12989.12|8
1627216390000|2021-07-25 12:33:10|13109.7|12989.7|13110.47|12990.47|13110.47|12990.47|13109.7|12989.7|10
1627216400000|2021-07-25 12:33:20|13110.14|12990.14|13111.1|12991.1|13111.17|12991.17|13109.99|12989.99|9
1627216410000|2021-07-25 12:33:30|13111.13|12991.13|13111.06|12991.06|13111.48|12991.48|13110.54|12990.54|8
1627216420000|2021-07-25 12:33:40|13111.18|12991.18|13109.81|12989.81|13111.18|12991.18|13109.81|12989.81|8
1627216430000|2021-07-25 12:33:50|13108.89|12988.89|13106.62|12986.62|13108.89|12988.89|13106.62|12986.62|9
1627216440000|2021-07-25 12:34:00|13106.81|12986.81|13104.4|12984.4|13106.81|12986.81|13104.4|12984.4|10
1627216450000|2021-07-25 12:34:10|13104.07|12984.07|13099.54|12979.54|13104.07|12984.07|13099.34|12979.34|9
1627216460000|2021-07-25 12:34:20|13099.57|12979.57|13098.82|12978.82|13099.59|12979.59|13098.41|12978.41|10
1627216470000|2021-07-25 12:34:30|13098.84|12978.84|13100.29|12980.29|13100.55|12980.55|13098.84|12978.84|9
1627216480000|2021-07-25 12:34:40|13100.09|12980.09|13100.11|12980.11|13100.66|12980.66|13099.92|12979.92|10
1627216490000|2021-07-25 12:34:50|13099.87|12979.87|13098.5|12978.5|13100.03|12980.03|13098.42|12978.42|10
1627216500000|2021-07-25 12:35:00|13098.52|12978.52|13099.39|12979.39|13099.46|12979.46|13098.34|12978.34|8
1627216510000|2021-07-25 12:35:10|13099.24|12979.24|13098.24|12978.24|13099.24|12979.24|13098.14|12978.14|10
1627216520000|2021-07-25 12:35:20|13099.24|12979.24|13096.7|12976.7|13099.24|12979.24|13096.7|12976.7|9
1627216530000|2021-07-25 12:35:30|13096.53|12976.53|13096.6|12976.6|13096.81|12976.81|13096.41|12976.41|10
1627216540000|2021-07-25 12:35:40|13096.39|12976.39|13094.57|12974.57|13096.52|12976.52|13094.5|12974.5|7
1627216550000|2021-07-25 12:35:50|13094.44|12974.44|13093.81|12973.81|13094.44|12974.44|13093.73|12973.73|10
1627216560000|2021-07-25 12:36:00|13093.68|12973.68|13091.91|12971.91|13093.68|12973.68|13091.36|12971.36|9
1627216570000|2021-07-25 12:36:10|13090.99|12970.99|13090.17|12970.17|13091.11|12971.11|13090.1|12970.1|9
1627216580000|2021-07-25 12:36:20|13090.08|12970.08|13090.39|12970.39|13090.39|12970.39|13089.43|12969.43|7
1627216590000|2021-07-25 12:36:30|13090.44|12970.44|13089.79|12969.79|13090.44|12970.44|13089.72|12969.72|9
1627216600000|2021-07-25 12:36:40|13089.28|12969.28|13087.49|12967.49|13089.28|12969.28|13087.49|12967.49|8
1627216610000|2021-07-25 12:36:50|13087.5|12967.5|13086.46|12966.46|13087.5|12967.5|13086.13|12966.13|7
1627216620000|2021-07-25 12:37:00|13086.48|12966.48|13085.52|12965.52|13086.51|12966.51|13085.52|12965.52|8
1627216630000|2021-07-25 12:37:10|13085.42|12965.42|13085.86|12965.86|13085.95|12965.95|13085.34|12965.34|10
1627216640000|2021-07-25 12:37:20|13085.77|12965.77|13086.63|12966.63|13086.68|12966.68|13085.77|12965.77|6
1627216650000|2021-07-25 12:37:30|13086.73|12966.73|13086.95|12966.95|13087.69|12967.69|13086.73|12966.73|8
1627216660000|2021-07-25 12:37:40|13087.04|12967.04|13087.14|12967.14|13087.17|12967.17|13086.76|12966.76|9
1627216670000|2021-07-25 12:37:50|13086.9|12966.9|13087.92|12967.92|13087.97|12967.97|13086.59|12966.59|8
1627216680000|2021-07-25 12:38:00|13088.01|12968.01|13088.53|12968.53|13088.53|12968.53|13087.9|12967.9|8
1627216690000|2021-07-25 12:38:10|13088.56|12968.56|13089.92|12969.92|13089.94|12969.94|13088.56|12968.56|7
1627216700000|2021-07-25 12:38:20|13089.97|12969.97|13089.91|12969.91|13089.97|12969.97|13089.51|12969.51|7
1627216710000|2021-07-25 12:38:30|13089.73|12969.73|13089.45|12969.45|13089.73|12969.73|13089.45|12969.45|8
1627216720000|2021-07-25 12:38:40|13089.41|12969.41|13088.56|12968.56|13089.48|12969.48|13088.56|12968.56|9
1627216730000|2021-07-25 12:38:50|13088.55|12968.55|13088.23|12968.23|13088.55|12968.55|13088.23|12968.23|7
1627216740000|2021-07-25 12:39:00|13088.11|12968.11|13085.86|12965.86|13088.11|12968.11|13085.86|12965.86|9
1627216750000|2021-07-25 12:39:10|13085.78|12965.78|13083.45|12963.45|13085.78|12965.78|13083.45|12963.45|9
1627216760000|2021-07-25 12:39:20|13082.89|12962.89|13078.59|12958.59|13082.89|12962.89|13078.17|12958.17|8
1627216770000|2021-07-25 12:39:30|13078.57|12958.57|13077.11|12957.11|13078.67|12958.67|13077.11|12957.11|9
1627216780000|2021-07-25 12:39:40|13076.74|12956.74|13075.37|12955.37|13076.74|12956.74|13075.25|12955.25|10
1627216790000|2021-07-25 12:39:50|13075.38|12955.38|13074.88|12954.88|13075.38|12955.38|13074.88|12954.88|9
1627216800000|2021-07-25 12:40:00|13074.81|12954.81|13075.67|12955.67|13075.67|12955.67|13074.65|12954.65|9
1627216810000|2021-07-25 12:40:10|13075.55|12955.55|13075.31|12955.31|13075.71|12955.71|13075.31|12955.31|10
1627216820000|2021-07-25 12:40:20|13075.29|12955.29|13074.97|12954.97|13075.29|12955.29|13074.89|12954.89|9
1627216830000|2021-07-25 12:40:30|13074.89|12954.89|13075.85|12955.85|13075.85|12955.85|13074.79|12954.79|9
1627216840000|2021-07-25 12:40:40|13075.82|12955.82|13075.61|12955.61|13076.46|12956.46|13075.61|12955.61|10
1627216850000|2021-07-25 12:40:50|13075.65|12955.65|13075.72|12955.72|13075.72|12955.72|13074.73|12954.73|9
1627216860000|2021-07-25 12:41:00|13075.92|12955.92|13075.56|12955.56|13076.46|12956.46|13075.43|12955.43|9
1627216870000|2021-07-25 12:41:10|13075.68|12955.68|13077.71|12957.71|13077.71|12957.71|13075.68|12955.68|10
1627216880000|2021-07-25 12:41:20|13077.68|12957.68|13077.02|12957.02|13077.72|12957.72|13076.86|12956.86|10
1627216890000|2021-07-25 12:41:30|13077.1|12957.1|13076.14|12956.14|13077.1|12957.1|13075.93|12955.93|8
1627216900000|2021-07-25 12:41:40|13076.16|12956.16|13075.99|12955.99|13077.31|12957.31|13075.98|12955.98|8
1627216910000|2021-07-25 12:41:50|13076.01|12956.01|13076.03|12956.03|13076.48|12956.48|13075.98|12955.98|9
1627216920000|2021-07-25 12:42:00|13075.93|12955.93|13075.18|12955.18|13075.93|12955.93|13075.18|12955.18|8
1627216930000|2021-07-25 12:42:10|13075.32|12955.32|13075.06|12955.06|13075.72|12955.72|13074.9|12954.9|10
1627216940000|2021-07-25 12:42:20|13074.62|12954.62|13074.64|12954.64|13074.75|12954.75|13073.7|12953.7|7
1627216950000|2021-07-25 12:42:30|13074.96|12954.96|13074.01|12954.01|13074.96|12954.96|13073.8|12953.8|10
1627216960000|2021-07-25 12:42:40|13073.71|12953.71|13073.05|12953.05|13073.71|12953.71|13073.05|12953.05|7
1627216970000|2021-07-25 12:42:50|13073|12953|13073.58|12953.58|13073.59|12953.59|13072.78|12952.78|10
1627216980000|2021-07-25 12:43:00|13073.56|12953.56|13073.86|12953.86|13073.86|12953.86|13073.56|12953.56|7
1627216990000|2021-07-25 12:43:10|13074.49|12954.49|13074.52|12954.52|13074.73|12954.73|13074.29|12954.29|10
1627217000000|2021-07-25 12:43:20|13074.02|12954.02|13073.98|12953.98|13074.02|12954.02|13073.65|12953.65|7
1627217010000|2021-07-25 12:43:30|13074.19|12954.19|13073.98|12953.98|13074.44|12954.44|13073.34|12953.34|10
1627217020000|2021-07-25 12:43:40|13074.06|12954.06|13071.69|12951.69|13074.06|12954.06|13071.69|12951.69|10
1627217030000|2021-07-25 12:43:50|13071.21|12951.21|13065.13|12945.13|13071.21|12951.21|13065.13|12945.13|10
1627217040000|2021-07-25 12:44:00|13065.37|12945.37|13063.83|12943.83|13065.37|12945.37|13063.68|12943.68|9
1627217050000|2021-07-25 12:44:10|13061.75|12941.75|13060.66|12940.66|13061.75|12941.75|13060.17|12940.17|9
1627217060000|2021-07-25 12:44:20|13060.61|12940.61|13059.84|12939.84|13060.61|12940.61|13059.72|12939.72|8
1627217070000|2021-07-25 12:44:30|13059.49|12939.49|13054.74|12934.74|13059.49|12939.49|13054.74|12934.74|10
1627217080000|2021-07-25 12:44:40|13053.7|12933.7|13050.09|12930.09|13053.7|12933.7|13049.94|12929.94|10
1627217090000|2021-07-25 12:44:50|13050.08|12930.08|13050.59|12930.59|13050.59|12930.59|13049.95|12929.95|9
1627217100000|2021-07-25 12:45:00|13049.77|12929.77|13048.75|12928.75|13050.06|12930.06|13048.75|12928.75|9
1627217110000|2021-07-25 12:45:10|13048.83|12928.83|13053.91|12933.91|13053.92|12933.92|13048.83|12928.83|10
1627217120000|2021-07-25 12:45:20|13054.23|12934.23|13056.46|12936.46|13056.46|12936.46|13054.23|12934.23|10
1627217130000|2021-07-25 12:45:30|13056.43|12936.43|13059.08|12939.08|13059.08|12939.08|13056.43|12936.43|10
1627217140000|2021-07-25 12:45:40|13060.29|12940.29|13063.37|12943.37|13063.37|12943.37|13060.29|12940.29|9
1627217150000|2021-07-25 12:45:50|13063.39|12943.39|13065.86|12945.86|13065.86|12945.86|13062.79|12942.79|8
1627217160000|2021-07-25 12:46:00|13066|12946|13065.78|12945.78|13067.2|12947.2|13065.43|12945.43|10
1627217170000|2021-07-25 12:46:10|13066.79|12946.79|13067.43|12947.43|13067.44|12947.44|13066.71|12946.71|10
1627217180000|2021-07-25 12:46:20|13068.22|12948.22|13068.68|12948.68|13068.68|12948.68|13068.22|12948.22|7
1627217190000|2021-07-25 12:46:30|13068.65|12948.65|13069.36|12949.36|13069.36|12949.36|13068.43|12948.43|9
1627217200000|2021-07-25 12:46:40|13069.35|12949.35|13068.55|12948.55|13070.5|12950.5|13068.55|12948.55|10
1627217210000|2021-07-25 12:46:50|13068.76|12948.76|13069.39|12949.39|13069.39|12949.39|13068.47|12948.47|7
1627217220000|2021-07-25 12:47:00|13069.63|12949.63|13068.89|12948.89|13069.7|12949.7|13068.7|12948.7|10
1627217230000|2021-07-25 12:47:10|13068.73|12948.73|13068.61|12948.61|13069.67|12949.67|13068.51|12948.51|10
1627217240000|2021-07-25 12:47:20|13068.64|12948.64|13069.62|12949.62|13069.62|12949.62|13068.6|12948.6|9
1627217250000|2021-07-25 12:47:30|13068.99|12948.99|13064.04|12944.04|13068.99|12948.99|13064.04|12944.04|10
1627217260000|2021-07-25 12:47:40|13063.13|12943.13|13061.3|12941.3|13063.13|12943.13|13061.3|12941.3|9
1627217270000|2021-07-25 12:47:50|13061.18|12941.18|13059.67|12939.67|13061.18|12941.18|13059.65|12939.65|9
1627217280000|2021-07-25 12:48:00|13059.02|12939.02|13058.54|12938.54|13059.02|12939.02|13058.53|12938.53|9
1627217290000|2021-07-25 12:48:10|13058.32|12938.32|13060.27|12940.27|13060.27|12940.27|13058.32|12938.32|9
1627217300000|2021-07-25 12:48:20|13060.29|12940.29|13060.61|12940.61|13060.61|12940.61|13060.29|12940.29|9
1627217310000|2021-07-25 12:48:30|13060.64|12940.64|13060.85|12940.85|13061.23|12941.23|13060.64|12940.64|9
1627217320000|2021-07-25 12:48:40|13060.89|12940.89|13061.11|12941.11|13061.11|12941.11|13060.58|12940.58|7
1627217330000|2021-07-25 12:48:50|13061.1|12941.1|13062.87|12942.87|13062.87|12942.87|13061.1|12941.1|7
1627217340000|2021-07-25 12:49:00|13062.9|12942.9|13064.57|12944.57|13065.21|12945.21|13062.9|12942.9|7
1627217350000|2021-07-25 12:49:10|13063.69|12943.69|13062.84|12942.84|13064.73|12944.73|13062.75|12942.75|10
1627217360000|2021-07-25 12:49:20|13062.96|12942.96|13061.61|12941.61|13063.04|12943.04|13061.61|12941.61|10
1627217370000|2021-07-25 12:49:30|13061.52|12941.52|13060.78|12940.78|13061.52|12941.52|13060.78|12940.78|9
1627217380000|2021-07-25 12:49:40|13060.89|12940.89|13059.97|12939.97|13060.91|12940.91|13059.74|12939.74|10
1627217390000|2021-07-25 12:49:50|13059.95|12939.95|13063.33|12943.33|13063.33|12943.33|13059.95|12939.95|10
1627217400000|2021-07-25 12:50:00|13063.47|12943.47|13063.31|12943.31|13063.71|12943.71|13062.99|12942.99|10
1627217410000|2021-07-25 12:50:10|13062.96|12942.96|13061.29|12941.29|13063.22|12943.22|13061.19|12941.19|9
1627217420000|2021-07-25 12:50:20|13061.4|12941.4|13060.61|12940.61|13061.74|12941.74|13060.61|12940.61|8
1627217430000|2021-07-25 12:50:30|13060.43|12940.43|13061.58|12941.58|13061.58|12941.58|13060.02|12940.02|10
1627217440000|2021-07-25 12:50:40|13061.59|12941.59|13060.69|12940.69|13061.9|12941.9|13060.68|12940.68|9
1627217450000|2021-07-25 12:50:50|13060.78|12940.78|13063.48|12943.48|13063.52|12943.52|13060.78|12940.78|10
1627217460000|2021-07-25 12:51:00|13063.49|12943.49|13066.01|12946.01|13066.35|12946.35|13063.49|12943.49|9
1627217470000|2021-07-25 12:51:10|13065.8|12945.8|13066.25|12946.25|13066.25|12946.25|13065.7|12945.7|10
1627217480000|2021-07-25 12:51:20|13066.43|12946.43|13066.69|12946.69|13066.69|12946.69|13066.43|12946.43|8
1627217490000|2021-07-25 12:51:30|13066.6|12946.6|13067.22|12947.22|13067.22|12947.22|13066.6|12946.6|7
1627217500000|2021-07-25 12:51:40|13067.05|12947.05|13068.6|12948.6|13068.69|12948.69|13067|12947|10
1627217510000|2021-07-25 12:51:50|13068.68|12948.68|13068.75|12948.75|13069.15|12949.15|13068.31|12948.31|9
1627217520000|2021-07-25 12:52:00|13068.76|12948.76|13068.7|12948.7|13069.21|12949.21|13068.57|12948.57|10
1627217530000|2021-07-25 12:52:10|13068.03|12948.03|13066.34|12946.34|13068.13|12948.13|13066.34|12946.34|10
1627217540000|2021-07-25 12:52:20|13066.3|12946.3|13064.25|12944.25|13066.3|12946.3|13064.25|12944.25|10
1627217550000|2021-07-25 12:52:30|13064.27|12944.27|13062.17|12942.17|13064.27|12944.27|13062.17|12942.17|10
1627217560000|2021-07-25 12:52:40|13062.11|12942.11|13061.53|12941.53|13062.11|12942.11|13061.06|12941.06|8
1627217570000|2021-07-25 12:52:50|13061.22|12941.22|13061.66|12941.66|13061.66|12941.66|13061.06|12941.06|8
1627217580000|2021-07-25 12:53:00|13061.71|12941.71|13061.01|12941.01|13061.77|12941.77|13060.79|12940.79|10
1627217590000|2021-07-25 12:53:10|13060.96|12940.96|13061.9|12941.9|13061.9|12941.9|13060.95|12940.95|7
1627217600000|2021-07-25 12:53:20|13061.86|12941.86|13062.67|12942.67|13062.67|12942.67|13061.86|12941.86|9
1627217610000|2021-07-25 12:53:30|13062.68|12942.68|13061.86|12941.86|13062.84|12942.84|13061.86|12941.86|8
1627217620000|2021-07-25 12:53:40|13061.95|12941.95|13062.78|12942.78|13062.89|12942.89|13061.95|12941.95|9
1627217630000|2021-07-25 12:53:50|13062.79|12942.79|13063.17|12943.17|13064.09|12944.09|13062.79|12942.79|6
1627217640000|2021-07-25 12:54:00|13063.11|12943.11|13063.5|12943.5|13064.11|12944.11|13063.04|12943.04|8
1627217650000|2021-07-25 12:54:10|13063.76|12943.76|13063.39|12943.39|13063.76|12943.76|13062.76|12942.76|7
1627217660000|2021-07-25 12:54:20|13063.42|12943.42|13064.09|12944.09|13064.09|12944.09|13063.22|12943.22|9
1627217670000|2021-07-25 12:54:30|13064.16|12944.16|13064.33|12944.33|13064.48|12944.48|13063.67|12943.67|9
1627217680000|2021-07-25 12:54:40|13064.29|12944.29|13064.57|12944.57|13064.57|12944.57|13063.36|12943.36|9
1627217690000|2021-07-25 12:54:50|13064.63|12944.63|13063.9|12943.9|13064.91|12944.91|13063.9|12943.9|9
1627217700000|2021-07-25 12:55:00|13063.68|12943.68|13063.42|12943.42|13063.68|12943.68|13062.78|12942.78|10
1627217710000|2021-07-25 12:55:10|13063.09|12943.09|13062.19|12942.19|13063.51|12943.51|13061.85|12941.85|10
1627217720000|2021-07-25 12:55:20|13062.35|12942.35|13063.17|12943.17|13063.17|12943.17|13061.81|12941.81|10
1627217730000|2021-07-25 12:55:30|13063|12943|13063.14|12943.14|13063.14|12943.14|13062.83|12942.83|10
1627217740000|2021-07-25 12:55:40|13064.87|12944.87|13064.26|12944.26|13065.28|12945.28|13064.14|12944.14|8
1627217750000|2021-07-25 12:55:50|13065.17|12945.17|13066.45|12946.45|13066.45|12946.45|13065.17|12945.17|9
1627217760000|2021-07-25 12:56:00|13066.65|12946.65|13067.51|12947.51|13067.51|12947.51|13066.65|12946.65|10
1627217770000|2021-07-25 12:56:10|13067.46|12947.46|13068.23|12948.23|13068.23|12948.23|13067.46|12947.46|8
1627217780000|2021-07-25 12:56:20|13068.2|12948.2|13068.82|12948.82|13069.08|12949.08|13068.2|12948.2|10
1627217790000|2021-07-25 12:56:30|13068.73|12948.73|13068.57|12948.57|13068.74|12948.74|13068.37|12948.37|8
1627217800000|2021-07-25 12:56:40|13068.63|12948.63|13068.01|12948.01|13068.86|12948.86|13068.01|12948.01|8
1627217810000|2021-07-25 12:56:50|13068.14|12948.14|13068.62|12948.62|13069.37|12949.37|13068.14|12948.14|7
1627217820000|2021-07-25 12:57:00|13068.66|12948.66|13066.87|12946.87|13068.75|12948.75|13066.87|12946.87|9
1627217830000|2021-07-25 12:57:10|13066.82|12946.82|13066.4|12946.4|13067.45|12947.45|13066.14|12946.14|6
1627217840000|2021-07-25 12:57:20|13066.35|12946.35|13067.05|12947.05|13067.05|12947.05|13066.35|12946.35|8
1627217850000|2021-07-25 12:57:30|13068.04|12948.04|13067.8|12947.8|13068.04|12948.04|13067.25|12947.25|8
1627217860000|2021-07-25 12:57:40|13067.82|12947.82|13066.25|12946.25|13067.9|12947.9|13066.25|12946.25|9
1627217870000|2021-07-25 12:57:50|13066.26|12946.26|13066.84|12946.84|13066.89|12946.89|13066.26|12946.26|8
1627217880000|2021-07-25 12:58:00|13066.8|12946.8|13064.35|12944.35|13066.81|12946.81|13064.35|12944.35|8
1627217890000|2021-07-25 12:58:10|13064.3|12944.3|13063.91|12943.91|13064.3|12944.3|13063.72|12943.72|10
1627217900000|2021-07-25 12:58:20|13063.9|12943.9|13063.58|12943.58|13063.96|12943.96|13063.52|12943.52|10
1627217910000|2021-07-25 12:58:30|13063.66|12943.66|13063.23|12943.23|13063.66|12943.66|13062.5|12942.5|10
1627217920000|2021-07-25 12:58:40|13063.43|12943.43|13059.86|12939.86|13063.43|12943.43|13059.86|12939.86|10
1627217930000|2021-07-25 12:58:50|13059.89|12939.89|13059.31|12939.31|13059.96|12939.96|13059.03|12939.03|10
1627217940000|2021-07-25 12:59:00|13058.87|12938.87|13055.83|12935.83|13058.87|12938.87|13055.29|12935.29|10
1627217950000|2021-07-25 12:59:10|13055.63|12935.63|13057.91|12937.91|13058.62|12938.62|13055.63|12935.63|10
1627217960000|2021-07-25 12:59:20|13058.04|12938.04|13060.2|12940.2|13060.2|12940.2|13057.94|12937.94|10
1627217970000|2021-07-25 12:59:30|13060.17|12940.17|13060.75|12940.75|13060.75|12940.75|13060.17|12940.17|8
1627217980000|2021-07-25 12:59:40|13060.88|12940.88|13061.33|12941.33|13061.33|12941.33|13060.88|12940.88|10
1627217990000|2021-07-25 12:59:50|13061.46|12941.46|13063.95|12943.95|13063.95|12943.95|13060.35|12940.35|10
1627218000000|2021-07-25 13:00:00|13064.11|12944.11|13064.51|12944.51|13064.82|12944.82|13063.99|12943.99|9
1627218010000|2021-07-25 13:00:10|13064.53|12944.53|13067.08|12947.08|13067.08|12947.08|13064.53|12944.53|9
1627218020000|2021-07-25 13:00:20|13067.42|12947.42|13067.97|12947.97|13067.97|12947.97|13067.42|12947.42|8
1627218030000|2021-07-25 13:00:30|13067.92|12947.92|13068.92|12948.92|13068.92|12948.92|13067.92|12947.92|8
1627218040000|2021-07-25 13:00:40|13069.01|12949.01|13069.05|12949.05|13069.05|12949.05|13068.58|12948.58|10
1627218050000|2021-07-25 13:00:50|13069.15|12949.15|13071.22|12951.22|13071.39|12951.39|13069.15|12949.15|9
1627218060000|2021-07-25 13:01:00|13071.51|12951.51|13073.69|12953.69|13073.69|12953.69|13071.51|12951.51|9
1627218070000|2021-07-25 13:01:10|13073.39|12953.39|13074.38|12954.38|13074.38|12954.38|13073|12953|10
1627218080000|2021-07-25 13:01:20|13074.39|12954.39|13076.19|12956.19|13076.3|12956.3|13074.39|12954.39|10
1627218090000|2021-07-25 13:01:30|13076.56|12956.56|13076.3|12956.3|13076.56|12956.56|13075.55|12955.55|9
1627218100000|2021-07-25 13:01:40|13076.29|12956.29|13079.09|12959.09|13079.09|12959.09|13076.29|12956.29|9
1627218110000|2021-07-25 13:01:50|13079.22|12959.22|13080.55|12960.55|13080.55|12960.55|13079.22|12959.22|7
1627218120000|2021-07-25 13:02:00|13080.57|12960.57|13082.53|12962.53|13082.88|12962.88|13080.57|12960.57|10
1627218130000|2021-07-25 13:02:10|13081.67|12961.67|13081.13|12961.13|13083.04|12963.04|13081.08|12961.08|10
1627218140000|2021-07-25 13:02:20|13080.79|12960.79|13078.33|12958.33|13080.79|12960.79|13078.33|12958.33|10
1627218150000|2021-07-25 13:02:30|13078.4|12958.4|13077.08|12957.08|13078.4|12958.4|13077|12957|8
1627218160000|2021-07-25 13:02:40|13077.37|12957.37|13077.51|12957.51|13077.58|12957.58|13076.99|12956.99|10
1627218170000|2021-07-25 13:02:50|13077.42|12957.42|13077.82|12957.82|13077.82|12957.82|13076.07|12956.07|10
1627218180000|2021-07-25 13:03:00|13077.85|12957.85|13078.44|12958.44|13078.5|12958.5|13077.85|12957.85|8
1627218190000|2021-07-25 13:03:10|13079.15|12959.15|13082.47|12962.47|13082.47|12962.47|13079.15|12959.15|10
1627218200000|2021-07-25 13:03:20|13082.1|12962.1|13082.9|12962.9|13082.9|12962.9|13082.1|12962.1|10
1627218210000|2021-07-25 13:03:30|13082.94|12962.94|13084.05|12964.05|13084.05|12964.05|13082.87|12962.87|10
1627218220000|2021-07-25 13:03:40|13084.15|12964.15|13083.15|12963.15|13084.46|12964.46|13083.06|12963.06|10
1627218230000|2021-07-25 13:03:50|13083.1|12963.1|13083.49|12963.49|13083.49|12963.49|13082.72|12962.72|8
1627218240000|2021-07-25 13:04:00|13084.18|12964.18|13084.26|12964.26|13084.61|12964.61|13084.06|12964.06|10
1627218250000|2021-07-25 13:04:10|13084.25|12964.25|13084.21|12964.21|13085.18|12965.18|13084.21|12964.21|10
1627218260000|2021-07-25 13:04:20|13084.17|12964.17|13080.07|12960.07|13084.17|12964.17|13080.07|12960.07|10
1627218270000|2021-07-25 13:04:30|13079.32|12959.32|13079.86|12959.86|13079.86|12959.86|13079.03|12959.03|9
1627218280000|2021-07-25 13:04:40|13079.83|12959.83|13079.48|12959.48|13079.83|12959.83|13079.14|12959.14|9
1627218290000|2021-07-25 13:04:50|13079.72|12959.72|13078.8|12958.8|13079.72|12959.72|13078.8|12958.8|9
1627218300000|2021-07-25 13:05:00|13079.21|12959.21|13078.71|12958.71|13079.82|12959.82|13078.71|12958.71|9
1627218310000|2021-07-25 13:05:10|13078.98|12958.98|13080.13|12960.13|13080.35|12960.35|13078.98|12958.98|6
1627218320000|2021-07-25 13:05:20|13080.4|12960.4|13080.98|12960.98|13080.98|12960.98|13080.32|12960.32|9
1627218330000|2021-07-25 13:05:30|13080.77|12960.77|13082.31|12962.31|13082.31|12962.31|13080.77|12960.77|10
1627218340000|2021-07-25 13:05:40|13082.56|12962.56|13083|12963|13083|12963|13081.64|12961.64|7
1627218350000|2021-07-25 13:05:50|13082.99|12962.99|13082.74|12962.74|13082.99|12962.99|13081.6|12961.6|9
1627218360000|2021-07-25 13:06:00|13082.72|12962.72|13085.91|12965.91|13085.91|12965.91|13082.72|12962.72|10
1627218370000|2021-07-25 13:06:10|13085.01|12965.01|13087.3|12967.3|13087.3|12967.3|13085.01|12965.01|8
1627218380000|2021-07-25 13:06:20|13087.42|12967.42|13087.99|12967.99|13087.99|12967.99|13087.33|12967.33|6
1627218390000|2021-07-25 13:06:30|13087.12|12967.12|13089.43|12969.43|13089.43|12969.43|13086.93|12966.93|10
1627218400000|2021-07-25 13:06:40|13089.66|12969.66|13090.85|12970.85|13090.85|12970.85|13089.66|12969.66|10
1627218410000|2021-07-25 13:06:50|13090.41|12970.41|13089.9|12969.9|13090.78|12970.78|13089.85|12969.85|9
1627218420000|2021-07-25 13:07:00|13089.93|12969.93|13090.13|12970.13|13090.51|12970.51|13089.79|12969.79|8
1627218430000|2021-07-25 13:07:10|13089.87|12969.87|13090.98|12970.98|13091.08|12971.08|13089.63|12969.63|9
1627218440000|2021-07-25 13:07:20|13091.34|12971.34|13091.31|12971.31|13091.34|12971.34|13090.27|12970.27|8
1627218450000|2021-07-25 13:07:30|13091.82|12971.82|13091.89|12971.89|13092.73|12972.73|13091.82|12971.82|5
1627218460000|2021-07-25 13:07:40|13091.86|12971.86|13091.85|12971.85|13091.91|12971.91|13091.66|12971.66|7
1627218470000|2021-07-25 13:07:50|13091.86|12971.86|13091.76|12971.76|13091.99|12971.99|13091.57|12971.57|9
1627218480000|2021-07-25 13:08:00|13091.07|12971.07|13089.43|12969.43|13091.07|12971.07|13089.3|12969.3|10
1627218490000|2021-07-25 13:08:10|13089.34|12969.34|13089.12|12969.12|13089.34|12969.34|13089.12|12969.12|7
1627218500000|2021-07-25 13:08:20|13089.36|12969.36|13088.56|12968.56|13089.36|12969.36|13088.09|12968.09|9
1627218510000|2021-07-25 13:08:30|13088.8|12968.8|13089.02|12969.02|13089.17|12969.17|13088.79|12968.79|7
1627218520000|2021-07-25 13:08:40|13089.12|12969.12|13090.33|12970.33|13090.33|12970.33|13088.94|12968.94|10
1627218530000|2021-07-25 13:08:50|13090.71|12970.71|13090.9|12970.9|13091.36|12971.36|13090.68|12970.68|10
1627218540000|2021-07-25 13:09:00|13090.76|12970.76|13088.19|12968.19|13090.76|12970.76|13087.98|12967.98|10
1627218550000|2021-07-25 13:09:10|13088.15|12968.15|13088.22|12968.22|13088.22|12968.22|13087.91|12967.91|9
1627218560000|2021-07-25 13:09:20|13088.21|12968.21|13087.22|12967.22|13088.53|12968.53|13087.22|12967.22|9
1627218570000|2021-07-25 13:09:30|13087.15|12967.15|13087.56|12967.56|13087.68|12967.68|13087.12|12967.12|8
1627218580000|2021-07-25 13:09:40|13087.6|12967.6|13089.49|12969.49|13089.58|12969.58|13087.5|12967.5|9
1627218590000|2021-07-25 13:09:50|13089.12|12969.12|13089.17|12969.17|13089.29|12969.29|13088.92|12968.92|9
1627218600000|2021-07-25 13:10:00|13089.64|12969.64|13088.26|12968.26|13089.75|12969.75|13088.26|12968.26|10
1627218610000|2021-07-25 13:10:10|13087.6|12967.6|13085.51|12965.51|13087.63|12967.63|13085.51|12965.51|10
1627218620000|2021-07-25 13:10:20|13086.04|12966.04|13086.74|12966.74|13087.25|12967.25|13086.04|12966.04|9
1627218630000|2021-07-25 13:10:30|13086.56|12966.56|13086.07|12966.07|13086.59|12966.59|13086.07|12966.07|9
1627218640000|2021-07-25 13:10:40|13085.81|12965.81|13085.25|12965.25|13085.86|12965.86|13084.84|12964.84|9
1627218650000|2021-07-25 13:10:50|13085.36|12965.36|13083.27|12963.27|13085.36|12965.36|13083.22|12963.22|9
1627218660000|2021-07-25 13:11:00|13083.29|12963.29|13082.62|12962.62|13083.29|12963.29|13082.62|12962.62|7
1627218670000|2021-07-25 13:11:10|13082.55|12962.55|13081.33|12961.33|13082.55|12962.55|13081.33|12961.33|8
1627218680000|2021-07-25 13:11:20|13081.06|12961.06|13075.22|12955.22|13081.06|12961.06|13075.22|12955.22|10
1627218690000|2021-07-25 13:11:30|13074.44|12954.44|13071.98|12951.98|13074.44|12954.44|13071.6|12951.6|8
1627218700000|2021-07-25 13:11:40|13071.96|12951.96|13070.72|12950.72|13071.96|12951.96|13070.72|12950.72|10
1627218710000|2021-07-25 13:11:50|13069.6|12949.6|13066.66|12946.66|13069.6|12949.6|13066.66|12946.66|10
1627218720000|2021-07-25 13:12:00|13066.37|12946.37|13064.18|12944.18|13066.37|12946.37|13064.18|12944.18|10
1627218730000|2021-07-25 13:12:10|13064.07|12944.07|13062.38|12942.38|13064.07|12944.07|13062.38|12942.38|10
1627218740000|2021-07-25 13:12:20|13062.12|12942.12|13059.65|12939.65|13062.12|12942.12|13059.22|12939.22|10
1627218750000|2021-07-25 13:12:30|13059.66|12939.66|13060.02|12940.02|13060.71|12940.71|13058.99|12938.99|9
1627218760000|2021-07-25 13:12:40|13059.96|12939.96|13059.35|12939.35|13060.12|12940.12|13059.35|12939.35|10
1627218770000|2021-07-25 13:12:50|13059.34|12939.34|13057.64|12937.64|13059.34|12939.34|13057.64|12937.64|7
1627218780000|2021-07-25 13:13:00|13057.63|12937.63|13057.23|12937.23|13057.63|12937.63|13056.96|12936.96|9
1627218790000|2021-07-25 13:13:10|13057.19|12937.19|13056.59|12936.59|13057.92|12937.92|13056.59|12936.59|9
1627218800000|2021-07-25 13:13:20|13056.83|12936.83|13057.42|12937.42|13057.42|12937.42|13055.84|12935.84|9
1627218810000|2021-07-25 13:13:30|13057.27|12937.27|13058.13|12938.13|13058.13|12938.13|13057.27|12937.27|9
1627218820000|2021-07-25 13:13:40|13058.01|12938.01|13057.98|12937.98|13058.01|12938.01|13057.75|12937.75|9
1627218830000|2021-07-25 13:13:50|13058.01|12938.01|13059.26|12939.26|13059.3|12939.3|13058.01|12938.01|9
1627218840000|2021-07-25 13:14:00|13058.23|12938.23|13058.19|12938.19|13058.32|12938.32|13058.17|12938.17|8
1627218850000|2021-07-25 13:14:10|13057.32|12937.32|13054.2|12934.2|13057.32|12937.32|13054.2|12934.2|10
1627218860000|2021-07-25 13:14:20|13053.51|12933.51|13050|12930|13053.51|12933.51|13049.52|12929.52|10
1627218870000|2021-07-25 13:14:30|13050.01|12930.01|13036.31|12916.31|13050.01|12930.01|13036.31|12916.31|10
1627218880000|2021-07-25 13:14:40|13035.85|12915.85|13031.71|12911.71|13035.85|12915.85|13031.54|12911.54|10
1627218890000|2021-07-25 13:14:50|13033.58|12913.58|13036.86|12916.86|13036.86|12916.86|13033.49|12913.49|9
1627218900000|2021-07-25 13:15:00|13037.79|12917.79|13036.99|12916.99|13037.98|12917.98|13036.08|12916.08|10
1627218910000|2021-07-25 13:15:10|13036.97|12916.97|13038.98|12918.98|13040.13|12920.13|13036.97|12916.97|10
1627218920000|2021-07-25 13:15:20|13038.8|12918.8|13037.54|12917.54|13038.8|12918.8|13037.54|12917.54|10
1627218930000|2021-07-25 13:15:30|13037.19|12917.19|13040.98|12920.98|13041.18|12921.18|13037.19|12917.19|10
1627218940000|2021-07-25 13:15:40|13041.09|12921.09|13041.72|12921.72|13041.78|12921.78|13040.51|12920.51|10
1627218950000|2021-07-25 13:15:50|13042|12922|13046.42|12926.42|13046.42|12926.42|13042|12922|10
1627218960000|2021-07-25 13:16:00|13047.4|12927.4|13048.56|12928.56|13048.93|12928.93|13047.4|12927.4|9
1627218970000|2021-07-25 13:16:10|13048.54|12928.54|13048.3|12928.3|13048.85|12928.85|13048.09|12928.09|9
1627218980000|2021-07-25 13:16:20|13049.39|12929.39|13049.82|12929.82|13051.18|12931.18|13048.95|12928.95|10
1627218990000|2021-07-25 13:16:30|13050.31|12930.31|13049.55|12929.55|13050.43|12930.43|13049.52|12929.52|10
1627219000000|2021-07-25 13:16:40|13049.87|12929.87|13048.64|12928.64|13049.87|12929.87|13047.74|12927.74|9
1627219010000|2021-07-25 13:16:50|13048.53|12928.53|13051.9|12931.9|13051.9|12931.9|13048.53|12928.53|10
1627219020000|2021-07-25 13:17:00|13052.08|12932.08|13052.44|12932.44|13052.44|12932.44|13051.63|12931.63|9
1627219030000|2021-07-25 13:17:10|13051.93|12931.93|13051.24|12931.24|13051.93|12931.93|13051.24|12931.24|10
1627219040000|2021-07-25 13:17:20|13051.25|12931.25|13050.6|12930.6|13051.25|12931.25|13050.4|12930.4|9
1627219050000|2021-07-25 13:17:30|13050.71|12930.71|13050.37|12930.37|13050.71|12930.71|13049.16|12929.16|10
1627219060000|2021-07-25 13:17:40|13050.69|12930.69|13050.95|12930.95|13052.19|12932.19|13050.69|12930.69|9
1627219070000|2021-07-25 13:17:50|13050.91|12930.91|13047.56|12927.56|13050.91|12930.91|13047.56|12927.56|10
1627219080000|2021-07-25 13:18:00|13046.48|12926.48|13045.31|12925.31|13046.48|12926.48|13045.26|12925.26|10
1627219090000|2021-07-25 13:18:10|13044.88|12924.88|13046.87|12926.87|13046.87|12926.87|13044.75|12924.75|10
1627219100000|2021-07-25 13:18:20|13046.86|12926.86|13047.5|12927.5|13047.69|12927.69|13046.86|12926.86|10
1627219110000|2021-07-25 13:18:30|13047.64|12927.64|13046.47|12926.47|13047.71|12927.71|13046.47|12926.47|10
1627219120000|2021-07-25 13:18:40|13046.3|12926.3|13045.82|12925.82|13046.87|12926.87|13045.72|12925.72|10
1627219130000|2021-07-25 13:18:50|13045.57|12925.57|13041.71|12921.71|13045.84|12925.84|13041.71|12921.71|10
1627219140000|2021-07-25 13:19:00|13041.44|12921.44|13039.86|12919.86|13041.44|12921.44|13039.86|12919.86|9
1627219150000|2021-07-25 13:19:10|13039.84|12919.84|13035.22|12915.22|13040.21|12920.21|13035.22|12915.22|10
1627219160000|2021-07-25 13:19:20|13035.27|12915.27|13031.86|12911.86|13035.34|12915.34|13031.35|12911.35|10
1627219170000|2021-07-25 13:19:30|13032.33|12912.33|13015.21|12895.21|13032.33|12912.33|13015.21|12895.21|10
1627219180000|2021-07-25 13:19:40|13013.44|12893.44|12991.03|12871.03|13013.44|12893.44|12991.03|12871.03|10
1627219190000|2021-07-25 13:19:50|12990.21|12870.21|12990.49|12870.49|12991.33|12871.33|12989.3|12869.3|10
1627219200000|2021-07-25 13:20:00|12989.91|12869.91|12989.57|12869.57|12989.91|12869.91|12988.97|12868.97|10
1627219210000|2021-07-25 13:20:10|12989.22|12869.22|12986.5|12866.5|12989.22|12869.22|12986.17|12866.17|10
1627219220000|2021-07-25 13:20:20|12986.59|12866.59|12986.9|12866.9|12986.9|12866.9|12985.65|12865.65|10
1627219230000|2021-07-25 13:20:30|12987.01|12867.01|12989.08|12869.08|12989.08|12869.08|12987.01|12867.01|10
1627219240000|2021-07-25 13:20:40|12988.91|12868.91|12987.09|12867.09|12990.63|12870.63|12987.09|12867.09|10
1627219250000|2021-07-25 13:20:50|12987.81|12867.81|12982.27|12862.27|12988.23|12868.23|12982.27|12862.27|9
1627219260000|2021-07-25 13:21:00|12982.09|12862.09|12980.2|12860.2|12982.56|12862.56|12979.74|12859.74|10
1627219270000|2021-07-25 13:21:10|12978.46|12858.46|12980.24|12860.24|12980.24|12860.24|12978.15|12858.15|10
1627219280000|2021-07-25 13:21:20|12980.4|12860.4|12979.07|12859.07|12980.68|12860.68|12978.86|12858.86|10
1627219290000|2021-07-25 13:21:30|12979.38|12859.38|12985.59|12865.59|12985.59|12865.59|12979.38|12859.38|10
1627219300000|2021-07-25 13:21:40|12986.21|12866.21|12991.06|12871.06|12991.06|12871.06|12986.21|12866.21|10
1627219310000|2021-07-25 13:21:50|12990.96|12870.96|12992.53|12872.53|12992.53|12872.53|12990.9|12870.9|10
1627219320000|2021-07-25 13:22:00|12992.7|12872.7|12991.9|12871.9|12992.96|12872.96|12991.9|12871.9|9
1627219330000|2021-07-25 13:22:10|12991.96|12871.96|12993.01|12873.01|12993.01|12873.01|12991.96|12871.96|9
1627219340000|2021-07-25 13:22:20|12993.12|12873.12|12996.34|12876.34|12996.45|12876.45|12993.12|12873.12|10
1627219350000|2021-07-25 13:22:30|12994.11|12874.11|12996.09|12876.09|12996.09|12876.09|12993.27|12873.27|10
1627219360000|2021-07-25 13:22:40|12996.43|12876.43|12996.23|12876.23|12996.54|12876.54|12996.16|12876.16|9
1627219370000|2021-07-25 13:22:50|12996.13|12876.13|12993.56|12873.56|12996.13|12876.13|12993.56|12873.56|10
1627219380000|2021-07-25 13:23:00|12993.61|12873.61|12993.16|12873.16|12994.33|12874.33|12993.13|12873.13|9
1627219390000|2021-07-25 13:23:10|12993.31|12873.31|12993.39|12873.39|12993.88|12873.88|12992.79|12872.79|9
1627219400000|2021-07-25 13:23:20|12993.76|12873.76|12994.51|12874.51|12994.51|12874.51|12993.76|12873.76|9
1627219410000|2021-07-25 13:23:30|12994.52|12874.52|12993.91|12873.91|12994.76|12874.76|12993.91|12873.91|10
1627219420000|2021-07-25 13:23:40|12993.78|12873.78|12992.55|12872.55|12993.78|12873.78|12992.45|12872.45|9
1627219430000|2021-07-25 13:23:50|12992.6|12872.6|12993.25|12873.25|12993.56|12873.56|12992.34|12872.34|6
1627219440000|2021-07-25 13:24:00|12993.16|12873.16|12989.17|12869.17|12993.16|12873.16|12989.17|12869.17|9
1627219450000|2021-07-25 13:24:10|12989.42|12869.42|12984.62|12864.62|12990.2|12870.2|12984.62|12864.62|10
1627219460000|2021-07-25 13:24:20|12985.15|12865.15|12982.55|12862.55|12985.91|12865.91|12982.55|12862.55|10
1627219470000|2021-07-25 13:24:30|12981.94|12861.94|12977.21|12857.21|12981.94|12861.94|12977.21|12857.21|10
1627219480000|2021-07-25 13:24:40|12977.49|12857.49|12976.43|12856.43|12977.66|12857.66|12976.43|12856.43|10
1627219490000|2021-07-25 13:24:50|12976|12856|12973.15|12853.15|12976|12856|12973.07|12853.07|10
1627219500000|2021-07-25 13:25:00|12972.86|12852.86|12973.69|12853.69|12973.69|12853.69|12972.25|12852.25|10
1627219510000|2021-07-25 13:25:10|12974.89|12854.89|12976.89|12856.89|12977.18|12857.18|12974.51|12854.51|10
1627219520000|2021-07-25 13:25:20|12978.07|12858.07|12980.4|12860.4|12980.4|12860.4|12977.26|12857.26|10
1627219530000|2021-07-25 13:25:30|12981.58|12861.58|12982.28|12862.28|12982.96|12862.96|12981.44|12861.44|10
1627219540000|2021-07-25 13:25:40|12982.07|12862.07|12986.25|12866.25|12986.25|12866.25|12981.94|12861.94|10
1627219550000|2021-07-25 13:25:50|12986.51|12866.51|12986.25|12866.25|12986.51|12866.51|12986.1|12866.1|10
1627219560000|2021-07-25 13:26:00|12986.1|12866.1|12988.34|12868.34|12988.9|12868.9|12986.1|12866.1|10
1627219570000|2021-07-25 13:26:10|12988.16|12868.16|12984.89|12864.89|12988.16|12868.16|12984.89|12864.89|10
1627219580000|2021-07-25 13:26:20|12984.76|12864.76|12980.28|12860.28|12984.76|12864.76|12980.28|12860.28|10
1627219590000|2021-07-25 13:26:30|12980.69|12860.69|12977.41|12857.41|12980.69|12860.69|12977.41|12857.41|10
1627219600000|2021-07-25 13:26:40|12977.81|12857.81|12981.45|12861.45|12981.45|12861.45|12977.81|12857.81|10
1627219610000|2021-07-25 13:26:50|12981.79|12861.79|12980.57|12860.57|12981.84|12861.84|12980.57|12860.57|10
1627219620000|2021-07-25 13:27:00|12980.61|12860.61|12981.25|12861.25|12981.25|12861.25|12980.45|12860.45|10
1627219630000|2021-07-25 13:27:10|12981.32|12861.32|12982.01|12862.01|12982.2|12862.2|12980.67|12860.67|10
1627219640000|2021-07-25 13:27:20|12981.81|12861.81|12980.5|12860.5|12981.81|12861.81|12980.5|12860.5|10
1627219650000|2021-07-25 13:27:30|12979.76|12859.76|12978.23|12858.23|12979.84|12859.84|12978.23|12858.23|8
1627219660000|2021-07-25 13:27:40|12978.03|12858.03|12973.57|12853.57|12978.08|12858.08|12973.57|12853.57|10
1627219670000|2021-07-25 13:27:50|12973.19|12853.19|12972.23|12852.23|12973.54|12853.54|12972.01|12852.01|10
1627219680000|2021-07-25 13:28:00|12972.3|12852.3|12971.51|12851.51|12972.3|12852.3|12970.61|12850.61|10
1627219690000|2021-07-25 13:28:10|12968.18|12848.18|12964.33|12844.33|12968.18|12848.18|12964.33|12844.33|10
1627219700000|2021-07-25 13:28:20|12963.7|12843.7|12956.78|12836.78|12963.7|12843.7|12956.7|12836.7|10
1627219710000|2021-07-25 13:28:30|12956.01|12836.01|12951.13|12831.13|12956.01|12836.01|12951.13|12831.13|10
1627219720000|2021-07-25 13:28:40|12950.89|12830.89|12946.41|12826.41|12950.89|12830.89|12946.41|12826.41|10
1627219730000|2021-07-25 13:28:50|12946.33|12826.33|12945.52|12825.52|12946.8|12826.8|12944.85|12824.85|10
1627219740000|2021-07-25 13:29:00|12944.22|12824.22|12945.01|12825.01|12945.43|12825.43|12944.22|12824.22|10
1627219750000|2021-07-25 13:29:10|12945.2|12825.2|12944.78|12824.78|12945.3|12825.3|12944.2|12824.2|10
1627219760000|2021-07-25 13:29:20|12944.4|12824.4|12947.15|12827.15|12947.15|12827.15|12944.31|12824.31|10
1627219770000|2021-07-25 13:29:30|12947.11|12827.11|12948.58|12828.58|12948.58|12828.58|12946.12|12826.12|10
1627219780000|2021-07-25 13:29:40|12948.99|12828.99|12953.08|12833.08|12953.08|12833.08|12948.99|12828.99|9
1627219790000|2021-07-25 13:29:50|12953.72|12833.72|12953.95|12833.95|12953.95|12833.95|12953.09|12833.09|10
1627219800000|2021-07-25 13:30:00|12953.9|12833.9|12956.88|12836.88|12956.88|12836.88|12953.47|12833.47|10
1627219810000|2021-07-25 13:30:10|12958.27|12838.27|12963.33|12843.33|12963.33|12843.33|12958.27|12838.27|10
1627219820000|2021-07-25 13:30:20|12962.79|12842.79|12965.48|12845.48|12965.48|12845.48|12962.57|12842.57|10
1627219830000|2021-07-25 13:30:30|12966.1|12846.1|12973.17|12853.17|12973.17|12853.17|12966.1|12846.1|10
1627219840000|2021-07-25 13:30:40|12973.3|12853.3|12973.77|12853.77|12973.77|12853.77|12973.3|12853.3|9
1627219850000|2021-07-25 13:30:50|12973.63|12853.63|12974.48|12854.48|12974.48|12854.48|12972.67|12852.67|10
1627219860000|2021-07-25 13:31:00|12974.42|12854.42|12977.27|12857.27|12977.27|12857.27|12974.39|12854.39|9
1627219870000|2021-07-25 13:31:10|12977.17|12857.17|12980.52|12860.52|12980.52|12860.52|12976.73|12856.73|10
1627219880000|2021-07-25 13:31:20|12980.86|12860.86|12983.04|12863.04|12983.13|12863.13|12980.86|12860.86|10
1627219890000|2021-07-25 13:31:30|12983.58|12863.58|12982.65|12862.65|12983.95|12863.95|12982.35|12862.35|10
1627219900000|2021-07-25 13:31:40|12982.68|12862.68|12982.83|12862.83|12983.07|12863.07|12982.6|12862.6|8
1627219910000|2021-07-25 13:31:50|12982.6|12862.6|12982.04|12862.04|12982.6|12862.6|12981.42|12861.42|10
1627219920000|2021-07-25 13:32:00|12981.97|12861.97|12980.99|12860.99|12981.97|12861.97|12980.83|12860.83|10
1627219930000|2021-07-25 13:32:10|12979.08|12859.08|12975.79|12855.79|12979.08|12859.08|12975.79|12855.79|9
1627219940000|2021-07-25 13:32:20|12975.68|12855.68|12971.58|12851.58|12975.68|12855.68|12971.58|12851.58|9
1627219950000|2021-07-25 13:32:30|12971.62|12851.62|12968.95|12848.95|12971.67|12851.67|12968.95|12848.95|10
1627219960000|2021-07-25 13:32:40|12968.66|12848.66|12965.36|12845.36|12968.66|12848.66|12965.36|12845.36|8
1627219970000|2021-07-25 13:32:50|12964.54|12844.54|12959.89|12839.89|12964.54|12844.54|12959.78|12839.78|10
1627219980000|2021-07-25 13:33:00|12960.07|12840.07|12956.66|12836.66|12960.07|12840.07|12956.51|12836.51|10
1627219990000|2021-07-25 13:33:10|12956.1|12836.1|12953.91|12833.91|12956.1|12836.1|12953.91|12833.91|9
1627220000000|2021-07-25 13:33:20|12953.56|12833.56|12950.15|12830.15|12953.56|12833.56|12950.15|12830.15|10
1627220010000|2021-07-25 13:33:30|12950.04|12830.04|12947.87|12827.87|12950.04|12830.04|12947.87|12827.87|10
1627220020000|2021-07-25 13:33:40|12947.86|12827.86|12948.3|12828.3|12948.31|12828.31|12947.63|12827.63|10
1627220030000|2021-07-25 13:33:50|12948.5|12828.5|12949.14|12829.14|12949.14|12829.14|12948.46|12828.46|10
1627220040000|2021-07-25 13:34:00|12948.71|12828.71|12950.67|12830.67|12950.78|12830.78|12948.55|12828.55|10
1627220050000|2021-07-25 13:34:10|12951.09|12831.09|12952.71|12832.71|12952.71|12832.71|12951.09|12831.09|10
1627220060000|2021-07-25 13:34:20|12953.7|12833.7|12959.71|12839.71|12959.71|12839.71|12953.7|12833.7|10
1627220070000|2021-07-25 13:34:30|12959.87|12839.87|12961.96|12841.96|12961.96|12841.96|12959.87|12839.87|8
1627220080000|2021-07-25 13:34:40|12962.01|12842.01|12972.76|12852.76|12972.76|12852.76|12961.57|12841.57|10
1627220090000|2021-07-25 13:34:50|12973.62|12853.62|12978.83|12858.83|12979.19|12859.19|12973.62|12853.62|10
1627220100000|2021-07-25 13:35:00|12979.81|12859.81|12979.05|12859.05|12980.06|12860.06|12979.01|12859.01|10
1627220110000|2021-07-25 13:35:10|12978.54|12858.54|12978.9|12858.9|12979.04|12859.04|12978.39|12858.39|10
1627220120000|2021-07-25 13:35:20|12979.35|12859.35|12981.2|12861.2|12981.2|12861.2|12979.35|12859.35|10
1627220130000|2021-07-25 13:35:30|12981.17|12861.17|12983.72|12863.72|12983.72|12863.72|12981.17|12861.17|9
1627220140000|2021-07-25 13:35:40|12984.06|12864.06|12986.59|12866.59|12986.59|12866.59|12984.06|12864.06|10
1627220150000|2021-07-25 13:35:50|12987|12867|12987.93|12867.93|12988.03|12868.03|12987|12867|10
1627220160000|2021-07-25 13:36:00|12989.4|12869.4|12989.72|12869.72|12989.89|12869.89|12989.01|12869.01|10
1627220170000|2021-07-25 13:36:10|12989.43|12869.43|12987.32|12867.32|12989.43|12869.43|12987.3|12867.3|9
1627220180000|2021-07-25 13:36:20|12988.61|12868.61|12988.39|12868.39|12988.61|12868.61|12987.35|12867.35|10
1627220190000|2021-07-25 13:36:30|12988.04|12868.04|12986.96|12866.96|12988.04|12868.04|12986.89|12866.89|9
1627220200000|2021-07-25 13:36:40|12987.18|12867.18|12988.22|12868.22|12988.22|12868.22|12987.18|12867.18|10
1627220210000|2021-07-25 13:36:50|12989.33|12869.33|12990.37|12870.37|12990.37|12870.37|12989.33|12869.33|10
1627220220000|2021-07-25 13:37:00|12990.1|12870.1|12989.25|12869.25|12990.86|12870.86|12989.25|12869.25|10
1627220230000|2021-07-25 13:37:10|12989.38|12869.38|12988.5|12868.5|12989.4|12869.4|12988.47|12868.47|10
1627220240000|2021-07-25 13:37:20|12988.16|12868.16|12988.78|12868.78|12989.08|12869.08|12988.09|12868.09|9
1627220250000|2021-07-25 13:37:30|12988.63|12868.63|12988.27|12868.27|12988.75|12868.75|12988.23|12868.23|10
1627220260000|2021-07-25 13:37:40|12988.19|12868.19|12990.77|12870.77|12990.8|12870.8|12988.19|12868.19|9
1627220270000|2021-07-25 13:37:50|12990.84|12870.84|12991.44|12871.44|12991.8|12871.8|12990.84|12870.84|10
1627220280000|2021-07-25 13:38:00|12991.52|12871.52|12992|12872|12992.75|12872.75|12991.52|12871.52|10
1627220290000|2021-07-25 13:38:10|12992.17|12872.17|12993.16|12873.16|12993.21|12873.21|12991.8|12871.8|9
1627220300000|2021-07-25 13:38:20|12992.96|12872.96|12991.76|12871.76|12992.96|12872.96|12991.5|12871.5|9
1627220310000|2021-07-25 13:38:30|12991.8|12871.8|12991.53|12871.53|12992.29|12872.29|12991.53|12871.53|10
1627220320000|2021-07-25 13:38:40|12991.52|12871.52|12988.53|12868.53|12991.89|12871.89|12988.53|12868.53|10
1627220330000|2021-07-25 13:38:50|12987.65|12867.65|12985.61|12865.61|12987.65|12867.65|12985.12|12865.12|9
1627220340000|2021-07-25 13:39:00|12985.88|12865.88|12985.39|12865.39|12986.04|12866.04|12985.11|12865.11|10
1627220350000|2021-07-25 13:39:10|12985.14|12865.14|12985.14|12865.14|12985.14|12865.14|12983.97|12863.97|9
1627220360000|2021-07-25 13:39:20|12984.96|12864.96|12984.32|12864.32|12984.96|12864.96|12983.95|12863.95|10
1627220370000|2021-07-25 13:39:30|12984.11|12864.11|12983.98|12863.98|12984.3|12864.3|12983.98|12863.98|9
1627220380000|2021-07-25 13:39:40|12983.94|12863.94|12984.66|12864.66|12985.12|12865.12|12983.94|12863.94|10
1627220390000|2021-07-25 13:39:50|12983.65|12863.65|12977.09|12857.09|12983.65|12863.65|12977.09|12857.09|10
1627220400000|2021-07-25 13:40:00|12975.82|12855.82|12973.13|12853.13|12975.82|12855.82|12972.61|12852.61|9
1627220410000|2021-07-25 13:40:10|12972.63|12852.63|12972.59|12852.59|12972.74|12852.74|12972.15|12852.15|10
1627220420000|2021-07-25 13:40:20|12973.61|12853.61|12975.84|12855.84|12975.84|12855.84|12973.61|12853.61|10
1627220430000|2021-07-25 13:40:30|12976.01|12856.01|12976.89|12856.89|12978.32|12858.32|12976.01|12856.01|10
1627220440000|2021-07-25 13:40:40|12976.93|12856.93|12977.91|12857.91|12977.91|12857.91|12976.73|12856.73|10
1627220450000|2021-07-25 13:40:50|12978.06|12858.06|12978.75|12858.75|12978.75|12858.75|12978.06|12858.06|8
1627220460000|2021-07-25 13:41:00|12978.73|12858.73|12978.44|12858.44|12979.05|12859.05|12978.44|12858.44|10
1627220470000|2021-07-25 13:41:10|12979.18|12859.18|12980.63|12860.63|12980.81|12860.81|12978.19|12858.19|10
1627220480000|2021-07-25 13:41:20|12980.88|12860.88|12983.25|12863.25|12983.25|12863.25|12980.88|12860.88|10
1627220490000|2021-07-25 13:41:30|12983.54|12863.54|12986.01|12866.01|12986.01|12866.01|12983.34|12863.34|9
1627220500000|2021-07-25 13:41:40|12987.14|12867.14|12991.02|12871.02|12991.02|12871.02|12987.14|12867.14|10
1627220510000|2021-07-25 13:41:50|12990.96|12870.96|12991.46|12871.46|12991.73|12871.73|12990.28|12870.28|10
1627220520000|2021-07-25 13:42:00|12992.15|12872.15|12990.91|12870.91|12992.15|12872.15|12990.83|12870.83|10
1627220530000|2021-07-25 13:42:10|12990.88|12870.88|12991.72|12871.72|12991.72|12871.72|12990.88|12870.88|8
1627220540000|2021-07-25 13:42:20|12991.77|12871.77|12991.87|12871.87|12991.87|12871.87|12991.52|12871.52|6
1627220550000|2021-07-25 13:42:30|12991.95|12871.95|12992.37|12872.37|12992.53|12872.53|12991.78|12871.78|8
1627220560000|2021-07-25 13:42:40|12992.1|12872.1|12990.92|12870.92|12992.1|12872.1|12990.92|12870.92|9
1627220570000|2021-07-25 13:42:50|12990.91|12870.91|12990.71|12870.71|12990.91|12870.91|12990.35|12870.35|9
1627220580000|2021-07-25 13:43:00|12991.65|12871.65|12988.14|12868.14|12991.65|12871.65|12988.14|12868.14|10
1627220590000|2021-07-25 13:43:10|12987.39|12867.39|12984.71|12864.71|12987.41|12867.41|12984.58|12864.58|10
1627220600000|2021-07-25 13:43:20|12984.55|12864.55|12982.37|12862.37|12984.55|12864.55|12982.15|12862.15|9
1627220610000|2021-07-25 13:43:30|12982.35|12862.35|12981.24|12861.24|12982.35|12862.35|12981.03|12861.03|10
1627220620000|2021-07-25 13:43:40|12981.17|12861.17|12979.62|12859.62|12981.26|12861.26|12979.55|12859.55|10
1627220630000|2021-07-25 13:43:50|12979.44|12859.44|12982.36|12862.36|12982.36|12862.36|12979.39|12859.39|9
1627220640000|2021-07-25 13:44:00|12982.38|12862.38|12981.07|12861.07|12982.58|12862.58|12981.07|12861.07|10
1627220650000|2021-07-25 13:44:10|12981.38|12861.38|12985.02|12865.02|12985.02|12865.02|12981.38|12861.38|10
1627220660000|2021-07-25 13:44:20|12985.49|12865.49|12990.22|12870.22|12990.22|12870.22|12985.12|12865.12|10
1627220670000|2021-07-25 13:44:30|12990.57|12870.57|12990.84|12870.84|12991.15|12871.15|12990.41|12870.41|10
1627220680000|2021-07-25 13:44:40|12989.9|12869.9|12988.16|12868.16|12989.9|12869.9|12988.14|12868.14|10
1627220690000|2021-07-25 13:44:50|12988.11|12868.11|12989.71|12869.71|12989.73|12869.73|12987.69|12867.69|9
1627220700000|2021-07-25 13:45:00|12990.59|12870.59|12990.5|12870.5|12991.15|12871.15|12990.48|12870.48|8
1627220710000|2021-07-25 13:45:10|12990.52|12870.52|12991.02|12871.02|12991.02|12871.02|12990.52|12870.52|9
1627220720000|2021-07-25 13:45:20|12991.12|12871.12|12993.07|12873.07|12993.72|12873.72|12991.12|12871.12|10
1627220730000|2021-07-25 13:45:30|12993.13|12873.13|12996.81|12876.81|12996.81|12876.81|12992.93|12872.93|10
1627220740000|2021-07-25 13:45:40|12997.08|12877.08|13001.67|12881.67|13001.67|12881.67|12996.54|12876.54|10
1627220750000|2021-07-25 13:45:50|13001.82|12881.82|13002.23|12882.23|13002.23|12882.23|13001.33|12881.33|10
1627220760000|2021-07-25 13:46:00|13002.31|12882.31|13003.34|12883.34|13003.49|12883.49|13002.31|12882.31|10
1627220770000|2021-07-25 13:46:10|13004.47|12884.47|13004.49|12884.49|13004.59|12884.59|13004.03|12884.03|10
1627220780000|2021-07-25 13:46:20|13004.58|12884.58|13005.48|12885.48|13005.48|12885.48|13004.58|12884.58|9
1627220790000|2021-07-25 13:46:30|13006.21|12886.21|13006.96|12886.96|13006.96|12886.96|13006.13|12886.13|10
1627220800000|2021-07-25 13:46:40|13006.81|12886.81|13007.52|12887.52|13007.54|12887.54|13006.81|12886.81|10
1627220810000|2021-07-25 13:46:50|13007.42|12887.42|13006.78|12886.78|13008.03|12888.03|13006.78|12886.78|9
1627220820000|2021-07-25 13:47:00|13007.23|12887.23|13004.4|12884.4|13007.23|12887.23|13004.4|12884.4|8
1627220830000|2021-07-25 13:47:10|13004.17|12884.17|13001.16|12881.16|13004.17|12884.17|13000.79|12880.79|10
1627220840000|2021-07-25 13:47:20|13001.52|12881.52|13004.06|12884.06|13004.06|12884.06|13001.46|12881.46|10
1627220850000|2021-07-25 13:47:30|13004.46|12884.46|13005.64|12885.64|13005.64|12885.64|13004.42|12884.42|10
1627220860000|2021-07-25 13:47:40|13005.5|12885.5|13007.23|12887.23|13007.27|12887.27|13005.46|12885.46|10
1627220870000|2021-07-25 13:47:50|13007.14|12887.14|13006.09|12886.09|13007.28|12887.28|13006.09|12886.09|9
1627220880000|2021-07-25 13:48:00|13006.24|12886.24|13008.69|12888.69|13008.69|12888.69|13006.24|12886.24|10
1627220890000|2021-07-25 13:48:10|13008.67|12888.67|13006.24|12886.24|13008.67|12888.67|13006.24|12886.24|10
1627220900000|2021-07-25 13:48:20|13006.36|12886.36|13003.52|12883.52|13006.36|12886.36|13003.52|12883.52|10
1627220910000|2021-07-25 13:48:30|13004.77|12884.77|13001.38|12881.38|13005|12885|13001.33|12881.33|10
1627220920000|2021-07-25 13:48:40|13001.9|12881.9|13002.67|12882.67|13002.71|12882.71|13001.9|12881.9|10
1627220930000|2021-07-25 13:48:50|13002.74|12882.74|13002.56|12882.56|13002.74|12882.74|13002.39|12882.39|10
1627220940000|2021-07-25 13:49:00|13003.08|12883.08|13002.51|12882.51|13003.08|12883.08|13002.39|12882.39|8
1627220950000|2021-07-25 13:49:10|13002.44|12882.44|13001.69|12881.69|13002.96|12882.96|13001.69|12881.69|9
1627220960000|2021-07-25 13:49:20|13001.73|12881.73|13002.24|12882.24|13002.27|12882.27|13000.53|12880.53|8
1627220970000|2021-07-25 13:49:30|13002.77|12882.77|13004.73|12884.73|13004.8|12884.8|13002.77|12882.77|9
1627220980000|2021-07-25 13:49:40|13004.83|12884.83|13005.99|12885.99|13006.32|12886.32|13004.83|12884.83|10
1627220990000|2021-07-25 13:49:50|13005.88|12885.88|13003.41|12883.41|13005.88|12885.88|13003.41|12883.41|10
1627221000000|2021-07-25 13:50:00|13003.31|12883.31|13001.81|12881.81|13003.31|12883.31|13001.81|12881.81|10
1627221010000|2021-07-25 13:50:10|13001.77|12881.77|13001.57|12881.57|13002.93|12882.93|13000.99|12880.99|10
1627221020000|2021-07-25 13:50:20|13001.79|12881.79|13005.35|12885.35|13005.35|12885.35|13001.79|12881.79|10
1627221030000|2021-07-25 13:50:30|13005.4|12885.4|13004.32|12884.32|13005.75|12885.75|13004.32|12884.32|9
1627221040000|2021-07-25 13:50:40|13004.78|12884.78|13004.67|12884.67|13004.9|12884.9|13004.39|12884.39|8
1627221050000|2021-07-25 13:50:50|13005.6|12885.6|13005.64|12885.64|13006.01|12886.01|13005.57|12885.57|9
1627221060000|2021-07-25 13:51:00|13005.4|12885.4|13004.61|12884.61|13005.6|12885.6|13004.41|12884.41|9
1627221070000|2021-07-25 13:51:10|13004.7|12884.7|13007.94|12887.94|13007.94|12887.94|13004.7|12884.7|10
1627221080000|2021-07-25 13:51:20|13008.07|12888.07|13008.87|12888.87|13009.15|12889.15|13007.31|12887.31|10
1627221090000|2021-07-25 13:51:30|13008.72|12888.72|13009.87|12889.87|13009.87|12889.87|13008.72|12888.72|8
1627221100000|2021-07-25 13:51:40|13010.72|12890.72|13012.62|12892.62|13012.79|12892.79|13010.72|12890.72|8
1627221110000|2021-07-25 13:51:50|13013.24|12893.24|13015.05|12895.05|13015.05|12895.05|13013.24|12893.24|9
1627221120000|2021-07-25 13:52:00|13014.85|12894.85|13016.69|12896.69|13016.85|12896.85|13014.85|12894.85|10
1627221130000|2021-07-25 13:52:10|13017.24|12897.24|13016.25|12896.25|13017.33|12897.33|13016.25|12896.25|6
1627221140000|2021-07-25 13:52:20|13016.22|12896.22|13022.22|12902.22|13022.32|12902.32|13016.08|12896.08|10
1627221150000|2021-07-25 13:52:30|13022.71|12902.71|13023.12|12903.12|13023.83|12903.83|13021.52|12901.52|10
1627221160000|2021-07-25 13:52:40|13023.18|12903.18|13028.15|12908.15|13028.15|12908.15|13023.18|12903.18|10
1627221170000|2021-07-25 13:52:50|13028.21|12908.21|13027.06|12907.06|13028.21|12908.21|13027.06|12907.06|9
1627221180000|2021-07-25 13:53:00|13026.82|12906.82|13027.43|12907.43|13027.47|12907.47|13026.82|12906.82|9
1627221190000|2021-07-25 13:53:10|13027.44|12907.44|13029.55|12909.55|13029.55|12909.55|13027.43|12907.43|10
1627221200000|2021-07-25 13:53:20|13029.65|12909.65|13029.35|12909.35|13030.23|12910.23|13029.35|12909.35|10
1627221210000|2021-07-25 13:53:30|13029.38|12909.38|13028.17|12908.17|13029.38|12909.38|13028.17|12908.17|10
1627221220000|2021-07-25 13:53:40|13028.19|12908.19|13028.15|12908.15|13028.24|12908.24|13028.13|12908.13|8
1627221230000|2021-07-25 13:53:50|13028.08|12908.08|13029.24|12909.24|13029.24|12909.24|13028.03|12908.03|10
1627221240000|2021-07-25 13:54:00|13029.66|12909.66|13029.96|12909.96|13029.97|12909.97|13029.53|12909.53|10
1627221250000|2021-07-25 13:54:10|13029.74|12909.74|13031.31|12911.31|13031.38|12911.38|13029.74|12909.74|9
1627221260000|2021-07-25 13:54:20|13031.12|12911.12|13029.76|12909.76|13031.12|12911.12|13029.7|12909.7|10
1627221270000|2021-07-25 13:54:30|13029.73|12909.73|13029.54|12909.54|13030.46|12910.46|13029.54|12909.54|8
1627221280000|2021-07-25 13:54:40|13029.34|12909.34|13026.81|12906.81|13030.13|12910.13|13026.81|12906.81|10
1627221290000|2021-07-25 13:54:50|13026.4|12906.4|13024.98|12904.98|13026.4|12906.4|13024.53|12904.53|10
1627221300000|2021-07-25 13:55:00|13025.98|12905.98|13024.04|12904.04|13026.36|12906.36|13024.04|12904.04|9
1627221310000|2021-07-25 13:55:10|13024.15|12904.15|13024.67|12904.67|13024.8|12904.8|13024.15|12904.15|10
1627221320000|2021-07-25 13:55:20|13025.39|12905.39|13026.24|12906.24|13026.24|12906.24|13025.14|12905.14|10
1627221330000|2021-07-25 13:55:30|13026.79|12906.79|13027.42|12907.42|13027.42|12907.42|13026.79|12906.79|8
1627221340000|2021-07-25 13:55:40|13027.47|12907.47|13027.46|12907.46|13027.89|12907.89|13026.95|12906.95|10
1627221350000|2021-07-25 13:55:50|13027.28|12907.28|13027.13|12907.13|13027.59|12907.59|13027.13|12907.13|10
1627221360000|2021-07-25 13:56:00|13027.06|12907.06|13025.79|12905.79|13027.33|12907.33|13025.79|12905.79|9
1627221370000|2021-07-25 13:56:10|13025.93|12905.93|13023.16|12903.16|13025.93|12905.93|13023.11|12903.11|9
1627221380000|2021-07-25 13:56:20|13022.67|12902.67|13026.04|12906.04|13026.04|12906.04|13022.35|12902.35|10
1627221390000|2021-07-25 13:56:30|13025.74|12905.74|13027.22|12907.22|13027.5|12907.5|13025.74|12905.74|9
1627221400000|2021-07-25 13:56:40|13027.47|12907.47|13028.81|12908.81|13028.81|12908.81|13027.38|12907.38|8
1627221410000|2021-07-25 13:56:50|13028.89|12908.89|13027.91|12907.91|13029|12909|13027.91|12907.91|8
1627221420000|2021-07-25 13:57:00|13027.55|12907.55|13027.78|12907.78|13028.67|12908.67|13027.53|12907.53|10
1627221430000|2021-07-25 13:57:10|13027.92|12907.92|13029.1|12909.1|13029.1|12909.1|13027.31|12907.31|9
1627221440000|2021-07-25 13:57:20|13029.03|12909.03|13028.99|12908.99|13029.09|12909.09|13028.04|12908.04|9
1627221450000|2021-07-25 13:57:30|13029.31|12909.31|13028.53|12908.53|13029.42|12909.42|13028.45|12908.45|10
1627221460000|2021-07-25 13:57:40|13027.96|12907.96|13028.2|12908.2|13028.38|12908.38|13027.89|12907.89|9
1627221470000|2021-07-25 13:57:50|13028.09|12908.09|13028.13|12908.13|13028.14|12908.14|13027.96|12907.96|9
1627221480000|2021-07-25 13:58:00|13028.14|12908.14|13025.99|12905.99|13029.21|12909.21|13025.99|12905.99|10
1627221490000|2021-07-25 13:58:10|13025.32|12905.32|13024.18|12904.18|13025.32|12905.32|13024.01|12904.01|8
1627221500000|2021-07-25 13:58:20|13024.2|12904.2|13022.42|12902.42|13024.2|12904.2|13022.16|12902.16|10
1627221510000|2021-07-25 13:58:30|13022.28|12902.28|13022.97|12902.97|13023.89|12903.89|13022.28|12902.28|10
1627221520000|2021-07-25 13:58:40|13022.73|12902.73|13019.16|12899.16|13022.73|12902.73|13019.1|12899.1|10
1627221530000|2021-07-25 13:58:50|13018.87|12898.87|13017.44|12897.44|13018.87|12898.87|13017.27|12897.27|8
1627221540000|2021-07-25 13:59:00|13017.09|12897.09|13014.2|12894.2|13017.09|12897.09|13014.2|12894.2|10
1627221550000|2021-07-25 13:59:10|13013.91|12893.91|13012.77|12892.77|13013.91|12893.91|13012.67|12892.67|9
1627221560000|2021-07-25 13:59:20|13012.65|12892.65|13007.15|12887.15|13012.65|12892.65|13007.15|12887.15|10
1627221570000|2021-07-25 13:59:30|13006.66|12886.66|13003.96|12883.96|13006.87|12886.87|13003.96|12883.96|10
1627221580000|2021-07-25 13:59:40|13003.21|12883.21|13001.38|12881.38|13003.21|12883.21|13000.61|12880.61|8
1627221590000|2021-07-25 13:59:50|13001.37|12881.37|13000.62|12880.62|13001.69|12881.69|13000.62|12880.62|10
1627221600000|2021-07-25 14:00:00|13000.16|12880.16|12998.57|12878.57|13000.31|12880.31|12998.45|12878.45|10
1627221610000|2021-07-25 14:00:10|12997.56|12877.56|12995.14|12875.14|12997.56|12877.56|12995.14|12875.14|10
1627221620000|2021-07-25 14:00:20|12995.08|12875.08|12994.52|12874.52|12995.08|12875.08|12994.14|12874.14|10
1627221630000|2021-07-25 14:00:30|12995.44|12875.44|12994.97|12874.97|12995.44|12875.44|12994.97|12874.97|8
1627221640000|2021-07-25 14:00:40|12995.48|12875.48|12993.21|12873.21|12995.48|12875.48|12992.62|12872.62|10
1627221650000|2021-07-25 14:00:50|12993.17|12873.17|12995.22|12875.22|12995.22|12875.22|12993.17|12873.17|10
1627221660000|2021-07-25 14:01:00|12994.96|12874.96|12998.64|12878.64|12998.64|12878.64|12994.96|12874.96|10
1627221670000|2021-07-25 14:01:10|13001.22|12881.22|12996.13|12876.13|13001.22|12881.22|12996.13|12876.13|10
1627221680000|2021-07-25 14:01:20|12996.03|12876.03|12994.27|12874.27|12996.64|12876.64|12994.27|12874.27|10
1627221690000|2021-07-25 14:01:30|12994.1|12874.1|12994.37|12874.37|12994.7|12874.7|12994.1|12874.1|10
1627221700000|2021-07-25 14:01:40|12994.77|12874.77|12994.88|12874.88|12995.41|12875.41|12994.38|12874.38|10
1627221710000|2021-07-25 14:01:50|12994.73|12874.73|12995.4|12875.4|12995.83|12875.83|12994.73|12874.73|10
1627221720000|2021-07-25 14:02:00|12995.27|12875.27|12996.49|12876.49|12996.49|12876.49|12995.27|12875.27|9
1627221730000|2021-07-25 14:02:10|12996.57|12876.57|12996.61|12876.61|12997.17|12877.17|12996.57|12876.57|10
1627221740000|2021-07-25 14:02:20|12996.62|12876.62|12995.6|12875.6|12996.73|12876.73|12995.49|12875.49|9
1627221750000|2021-07-25 14:02:30|12995.7|12875.7|12995.05|12875.05|12996.16|12876.16|12995.05|12875.05|9
1627221760000|2021-07-25 14:02:40|12995.1|12875.1|12992.35|12872.35|12995.1|12875.1|12992.35|12872.35|10
1627221770000|2021-07-25 14:02:50|12991.57|12871.57|12990.85|12870.85|12991.65|12871.65|12990.66|12870.66|9
1627221780000|2021-07-25 14:03:00|12990.79|12870.79|12988.77|12868.77|12990.79|12870.79|12988.77|12868.77|10
1627221790000|2021-07-25 14:03:10|12988.45|12868.45|12984.93|12864.93|12988.45|12868.45|12984.93|12864.93|9
1627221800000|2021-07-25 14:03:20|12983.61|12863.61|12981.56|12861.56|12983.61|12863.61|12981.56|12861.56|8
1627221810000|2021-07-25 14:03:30|12981.32|12861.32|12978.48|12858.48|12981.32|12861.32|12978.48|12858.48|10
1627221820000|2021-07-25 14:03:40|12978.37|12858.37|12975.3|12855.3|12978.37|12858.37|12974.99|12854.99|10
1627221830000|2021-07-25 14:03:50|12975.37|12855.37|12972.48|12852.48|12976.34|12856.34|12972.48|12852.48|10
1627221840000|2021-07-25 14:04:00|12972.86|12852.86|12970.61|12850.61|12972.86|12852.86|12970.61|12850.61|10
1627221850000|2021-07-25 14:04:10|12970.35|12850.35|12972.44|12852.44|12972.44|12852.44|12970.18|12850.18|10
1627221860000|2021-07-25 14:04:20|12972.82|12852.82|12973.23|12853.23|12973.84|12853.84|12972.43|12852.43|10
1627221870000|2021-07-25 14:04:30|12973.53|12853.53|12975.08|12855.08|12975.2|12855.2|12973.53|12853.53|10
1627221880000|2021-07-25 14:04:40|12974.44|12854.44|12974.94|12854.94|12974.94|12854.94|12974.44|12854.44|9
1627221890000|2021-07-25 14:04:50|12974.95|12854.95|12974.19|12854.19|12975|12855|12973.88|12853.88|10
1627221900000|2021-07-25 14:05:00|12974.45|12854.45|12976.12|12856.12|12976.12|12856.12|12973.89|12853.89|10
1627221910000|2021-07-25 14:05:10|12976.1|12856.1|12973.5|12853.5|12976.1|12856.1|12973.17|12853.17|10
1627221920000|2021-07-25 14:05:20|12973.89|12853.89|12974.76|12854.76|12974.76|12854.76|12973.89|12853.89|10
1627221930000|2021-07-25 14:05:30|12974.46|12854.46|12972.36|12852.36|12974.46|12854.46|12972.36|12852.36|10
1627221940000|2021-07-25 14:05:40|12972.23|12852.23|12963.59|12843.59|12972.23|12852.23|12963.28|12843.28|10
1627221950000|2021-07-25 14:05:50|12963.53|12843.53|12958.19|12838.19|12963.53|12843.53|12958.19|12838.19|10
1627221960000|2021-07-25 14:06:00|12957.86|12837.86|12954.07|12834.07|12957.86|12837.86|12954.07|12834.07|10
1627221970000|2021-07-25 14:06:10|12954.1|12834.1|12952.83|12832.83|12954.1|12834.1|12952.74|12832.74|9
1627221980000|2021-07-25 14:06:20|12952.72|12832.72|12952.52|12832.52|12953.19|12833.19|12952.52|12832.52|10
1627221990000|2021-07-25 14:06:30|12952.13|12832.13|12952.22|12832.22|12953.76|12833.76|12952.13|12832.13|9
1627222000000|2021-07-25 14:06:40|12951.92|12831.92|12951.66|12831.66|12952.28|12832.28|12951.38|12831.38|10
1627222010000|2021-07-25 14:06:50|12951.53|12831.53|12948.96|12828.96|12951.53|12831.53|12948.92|12828.92|10
1627222020000|2021-07-25 14:07:00|12948.95|12828.95|12949.09|12829.09|12949.65|12829.65|12948.95|12828.95|9
1627222030000|2021-07-25 14:07:10|12949.28|12829.28|12949.5|12829.5|12949.56|12829.56|12948.85|12828.85|9
1627222040000|2021-07-25 14:07:20|12950.43|12830.43|12947.73|12827.73|12950.43|12830.43|12947.53|12827.53|9
1627222050000|2021-07-25 14:07:30|12947.63|12827.63|12946.38|12826.38|12947.63|12827.63|12946.38|12826.38|10
1627222060000|2021-07-25 14:07:40|12946.31|12826.31|12946.66|12826.66|12947.24|12827.24|12946.31|12826.31|10
1627222070000|2021-07-25 14:07:50|12946.67|12826.67|12944.7|12824.7|12946.67|12826.67|12944.7|12824.7|9
1627222080000|2021-07-25 14:08:00|12944.94|12824.94|12942.94|12822.94|12945.05|12825.05|12942.94|12822.94|8
1627222090000|2021-07-25 14:08:10|12942.25|12822.25|12941.51|12821.51|12942.29|12822.29|12941.51|12821.51|10
1627222100000|2021-07-25 14:08:20|12941.46|12821.46|12939.5|12819.5|12941.46|12821.46|12939.5|12819.5|9
1627222110000|2021-07-25 14:08:30|12939.6|12819.6|12939.72|12819.72|12939.81|12819.81|12938.86|12818.86|10
1627222120000|2021-07-25 14:08:40|12938.6|12818.6|12939.16|12819.16|12939.16|12819.16|12937.74|12817.74|10
1627222130000|2021-07-25 14:08:50|12939.04|12819.04|12937.68|12817.68|12939.29|12819.29|12937.68|12817.68|10
1627222140000|2021-07-25 14:09:00|12936.09|12816.09|12932.54|12812.54|12936.09|12816.09|12932.54|12812.54|10
1627222150000|2021-07-25 14:09:10|12932.12|12812.12|12932.75|12812.75|12933.63|12813.63|12932.12|12812.12|10
1627222160000|2021-07-25 14:09:20|12932.61|12812.61|12932.36|12812.36|12933.45|12813.45|12932.35|12812.35|9
1627222170000|2021-07-25 14:09:30|12932.23|12812.23|12932.09|12812.09|12932.25|12812.25|12932|12812|8
1627222180000|2021-07-25 14:09:40|12932.12|12812.12|12932.36|12812.36|12932.36|12812.36|12931.96|12811.96|9
1627222190000|2021-07-25 14:09:50|12932.24|12812.24|12932.88|12812.88|12932.88|12812.88|12932.24|12812.24|9
1627222200000|2021-07-25 14:10:00|12932.38|12812.38|12931.24|12811.24|12932.65|12812.65|12930.74|12810.74|8
1627222210000|2021-07-25 14:10:10|12930.36|12810.36|12931.99|12811.99|12932.16|12812.16|12930.36|12810.36|10
1627222220000|2021-07-25 14:10:20|12932.24|12812.24|12933.45|12813.45|12933.48|12813.48|12932.24|12812.24|10
1627222230000|2021-07-25 14:10:30|12933.47|12813.47|12935.27|12815.27|12935.27|12815.27|12933.3|12813.3|10
1627222240000|2021-07-25 14:10:40|12935.6|12815.6|12939.33|12819.33|12939.33|12819.33|12935.6|12815.6|10
1627222250000|2021-07-25 14:10:50|12939.22|12819.22|12944.31|12824.31|12944.31|12824.31|12939.22|12819.22|10
1627222260000|2021-07-25 14:11:00|12944.63|12824.63|12945.88|12825.88|12947.01|12827.01|12944.63|12824.63|10
1627222270000|2021-07-25 14:11:10|12946.08|12826.08|12949.73|12829.73|12949.8|12829.8|12946.08|12826.08|10
1627222280000|2021-07-25 14:11:20|12949.83|12829.83|12953.56|12833.56|12953.56|12833.56|12949.83|12829.83|9
1627222290000|2021-07-25 14:11:30|12954.66|12834.66|12954.65|12834.65|12955.07|12835.07|12954.41|12834.41|10
1627222300000|2021-07-25 14:11:40|12954.78|12834.78|12958.39|12838.39|12958.65|12838.65|12954.78|12834.78|9
1627222310000|2021-07-25 14:11:50|12959.1|12839.1|12957.81|12837.81|12959.55|12839.55|12957.55|12837.55|10
1627222320000|2021-07-25 14:12:00|12957.71|12837.71|12956.3|12836.3|12957.82|12837.82|12956.3|12836.3|10
1627222330000|2021-07-25 14:12:10|12956.16|12836.16|12956.18|12836.18|12957.15|12837.15|12956.16|12836.16|10
1627222340000|2021-07-25 14:12:20|12955.23|12835.23|12954.16|12834.16|12955.23|12835.23|12954.16|12834.16|7
1627222350000|2021-07-25 14:12:30|12954.01|12834.01|12952.01|12832.01|12954.01|12834.01|12951.83|12831.83|9
1627222360000|2021-07-25 14:12:40|12952|12832|12952.35|12832.35|12952.86|12832.86|12951.91|12831.91|8
1627222370000|2021-07-25 14:12:50|12951.68|12831.68|12949.95|12829.95|12951.68|12831.68|12949.86|12829.86|10
1627222380000|2021-07-25 14:13:00|12949.94|12829.94|12950.12|12830.12|12950.27|12830.27|12949.34|12829.34|10
1627222390000|2021-07-25 14:13:10|12951.42|12831.42|12949.74|12829.74|12951.42|12831.42|12949.74|12829.74|9
1627222400000|2021-07-25 14:13:20|12949.71|12829.71|12949.96|12829.96|12950.99|12830.99|12949.71|12829.71|9
1627222410000|2021-07-25 14:13:30|12949|12829|12949.3|12829.3|12949.69|12829.69|12948.84|12828.84|9
1627222420000|2021-07-25 14:13:40|12949.27|12829.27|12949.81|12829.81|12950.13|12830.13|12949.26|12829.26|9
1627222430000|2021-07-25 14:13:50|12949.78|12829.78|12949.25|12829.25|12949.78|12829.78|12949.2|12829.2|9
1627222440000|2021-07-25 14:14:00|12949.3|12829.3|12948.79|12828.79|12950.11|12830.11|12948.79|12828.79|8
1627222450000|2021-07-25 14:14:10|12949.33|12829.33|12948.88|12828.88|12949.33|12829.33|12948.62|12828.62|10
1627222460000|2021-07-25 14:14:20|12949.13|12829.13|12951.43|12831.43|12951.43|12831.43|12948.91|12828.91|10
1627222470000|2021-07-25 14:14:30|12951.61|12831.61|12949.84|12829.84|12951.61|12831.61|12949.84|12829.84|10
1627222480000|2021-07-25 14:14:40|12949.63|12829.63|12949.59|12829.59|12950.18|12830.18|12949.43|12829.43|10
1627222490000|2021-07-25 14:14:50|12948.78|12828.78|12948.44|12828.44|12948.79|12828.79|12948.35|12828.35|10
1627222500000|2021-07-25 14:15:00|12948.6|12828.6|12945.66|12825.66|12948.6|12828.6|12945.66|12825.66|10
1627222510000|2021-07-25 14:15:10|12945.44|12825.44|12946.44|12826.44|12946.44|12826.44|12944.15|12824.15|10
1627222520000|2021-07-25 14:15:20|12945.73|12825.73|12947.93|12827.93|12948.96|12828.96|12945.73|12825.73|10
1627222530000|2021-07-25 14:15:30|12948.24|12828.24|12948.33|12828.33|12950.11|12830.11|12948.24|12828.24|9
1627222540000|2021-07-25 14:15:40|12949.42|12829.42|12955.3|12835.3|12955.3|12835.3|12949.42|12829.42|9
1627222550000|2021-07-25 14:15:50|12956.44|12836.44|12957.15|12837.15|12957.27|12837.27|12956.44|12836.44|10
1627222560000|2021-07-25 14:16:00|12957.03|12837.03|12957.79|12837.79|12958.13|12838.13|12956.11|12836.11|9
1627222570000|2021-07-25 14:16:10|12957.48|12837.48|12955.56|12835.56|12957.48|12837.48|12955.56|12835.56|10
1627222580000|2021-07-25 14:16:20|12955.62|12835.62|12956.1|12836.1|12956.78|12836.78|12955.6|12835.6|10
1627222590000|2021-07-25 14:16:30|12956.28|12836.28|12957.74|12837.74|12957.74|12837.74|12956.28|12836.28|10
1627222600000|2021-07-25 14:16:40|12957.94|12837.94|12959.42|12839.42|12959.64|12839.64|12957.94|12837.94|7
1627222610000|2021-07-25 14:16:50|12959.55|12839.55|12962.41|12842.41|12962.52|12842.52|12959.55|12839.55|10
1627222620000|2021-07-25 14:17:00|12962.1|12842.1|12958.3|12838.3|12962.1|12842.1|12958.3|12838.3|10
1627222630000|2021-07-25 14:17:10|12958.42|12838.42|12961.14|12841.14|12961.14|12841.14|12958.04|12838.04|10
1627222640000|2021-07-25 14:17:20|12960.99|12840.99|12961.34|12841.34|12961.67|12841.67|12960.97|12840.97|9
1627222650000|2021-07-25 14:17:30|12961.4|12841.4|12963.07|12843.07|12963.07|12843.07|12961.4|12841.4|10
1627222660000|2021-07-25 14:17:40|12963.09|12843.09|12965.94|12845.94|12965.94|12845.94|12963.09|12843.09|10
1627222670000|2021-07-25 14:17:50|12965.07|12845.07|12965.65|12845.65|12967.18|12847.18|12965|12845|10
1627222680000|2021-07-25 14:18:00|12965.97|12845.97|12964.28|12844.28|12965.97|12845.97|12964.28|12844.28|8
1627222690000|2021-07-25 14:18:10|12964.07|12844.07|12965.92|12845.92|12965.92|12845.92|12963.97|12843.97|9
1627222700000|2021-07-25 14:18:20|12966.93|12846.93|12968.08|12848.08|12968.15|12848.15|12966.93|12846.93|9
1627222710000|2021-07-25 14:18:30|12968.16|12848.16|12968.32|12848.32|12968.51|12848.51|12968.15|12848.15|8
1627222720000|2021-07-25 14:18:40|12968.43|12848.43|12968.9|12848.9|12969.15|12849.15|12967.76|12847.76|9
1627222730000|2021-07-25 14:18:50|12967.96|12847.96|12968.53|12848.53|12968.53|12848.53|12967.94|12847.94|9
1627222740000|2021-07-25 14:19:00|12968.48|12848.48|12967.97|12847.97|12968.55|12848.55|12967.97|12847.97|9
1627222750000|2021-07-25 14:19:10|12968.41|12848.41|12966.17|12846.17|12968.41|12848.41|12966.07|12846.07|9
1627222760000|2021-07-25 14:19:20|12966.24|12846.24|12966.02|12846.02|12967.06|12847.06|12966.02|12846.02|9
1627222770000|2021-07-25 14:19:30|12965.71|12845.71|12965.43|12845.43|12965.74|12845.74|12965.12|12845.12|9
1627222780000|2021-07-25 14:19:40|12965.01|12845.01|12963.91|12843.91|12965.01|12845.01|12963.91|12843.91|10
1627222790000|2021-07-25 14:19:50|12964.68|12844.68|12963.58|12843.58|12964.68|12844.68|12963.43|12843.43|9
1627222800000|2021-07-25 14:20:00|12963.57|12843.57|12963.84|12843.84|12963.96|12843.96|12962.7|12842.7|9
1627222810000|2021-07-25 14:20:10|12964.13|12844.13|12966.16|12846.16|12966.16|12846.16|12963.41|12843.41|9
1627222820000|2021-07-25 14:20:20|12966.73|12846.73|12969.28|12849.28|12969.28|12849.28|12966.73|12846.73|10
1627222830000|2021-07-25 14:20:30|12969.51|12849.51|12970.16|12850.16|12970.16|12850.16|12969.51|12849.51|7
1627222840000|2021-07-25 14:20:40|12970.9|12850.9|12969.64|12849.64|12971.48|12851.48|12969.64|12849.64|9
1627222850000|2021-07-25 14:20:50|12968.37|12848.37|12965.36|12845.36|12968.37|12848.37|12965.36|12845.36|10
1627222860000|2021-07-25 14:21:00|12964.81|12844.81|12964.34|12844.34|12964.94|12844.94|12964.16|12844.16|10
1627222870000|2021-07-25 14:21:10|12964.26|12844.26|12960.15|12840.15|12964.26|12844.26|12960.15|12840.15|10
1627222880000|2021-07-25 14:21:20|12959.67|12839.67|12956.2|12836.2|12959.67|12839.67|12956.2|12836.2|10
1627222890000|2021-07-25 14:21:30|12956.18|12836.18|12952.74|12832.74|12956.18|12836.18|12952.74|12832.74|9
1627222900000|2021-07-25 14:21:40|12952.85|12832.85|12947.22|12827.22|12952.95|12832.95|12947.22|12827.22|10
1627222910000|2021-07-25 14:21:50|12947.03|12827.03|12942.21|12822.21|12947.06|12827.06|12942.21|12822.21|10
1627222920000|2021-07-25 14:22:00|12941.02|12821.02|12933.2|12813.2|12941.02|12821.02|12932.33|12812.33|10
1627222930000|2021-07-25 14:22:10|12932.5|12812.5|12925.9|12805.9|12932.5|12812.5|12925.9|12805.9|10
1627222940000|2021-07-25 14:22:20|12926.72|12806.72|12925.53|12805.53|12926.72|12806.72|12924.7|12804.7|9
1627222950000|2021-07-25 14:22:30|12924.54|12804.54|12924.4|12804.4|12924.86|12804.86|12923.66|12803.66|10
1627222960000|2021-07-25 14:22:40|12923.97|12803.97|12921.06|12801.06|12923.97|12803.97|12919.96|12799.96|10
1627222970000|2021-07-25 14:22:50|12920.61|12800.61|12917.69|12797.69|12920.61|12800.61|12917.69|12797.69|10
1627222980000|2021-07-25 14:23:00|12917.65|12797.65|12912.71|12792.71|12917.65|12797.65|12912.71|12792.71|10
1627222990000|2021-07-25 14:23:10|12912.28|12792.28|12907.64|12787.64|12912.84|12792.84|12907.64|12787.64|10
1627223000000|2021-07-25 14:23:20|12907.47|12787.47|12905.38|12785.38|12907.47|12787.47|12905.36|12785.36|9
1627223010000|2021-07-25 14:23:30|12904.55|12784.55|12901.33|12781.33|12904.55|12784.55|12901.33|12781.33|10
1627223020000|2021-07-25 14:23:40|12901.37|12781.37|12897.57|12777.57|12901.37|12781.37|12897.51|12777.51|10
1627223030000|2021-07-25 14:23:50|12897.43|12777.43|12892.75|12772.75|12897.43|12777.43|12892.75|12772.75|10
1627223040000|2021-07-25 14:24:00|12892.19|12772.19|12891.79|12771.79|12892.19|12772.19|12890.32|12770.32|10
1627223050000|2021-07-25 14:24:10|12891.41|12771.41|12887.39|12767.39|12891.41|12771.41|12887.39|12767.39|10
1627223060000|2021-07-25 14:24:20|12885.85|12765.85|12885.03|12765.03|12885.85|12765.85|12883.18|12763.18|10
1627223070000|2021-07-25 14:24:30|12885.13|12765.13|12890.35|12770.35|12890.35|12770.35|12885.13|12765.13|10
1627223080000|2021-07-25 14:24:40|12891.02|12771.02|12894.68|12774.68|12894.68|12774.68|12891.02|12771.02|9
1627223090000|2021-07-25 14:24:50|12894.72|12774.72|12900.97|12780.97|12900.97|12780.97|12894.65|12774.65|10
1627223100000|2021-07-25 14:25:00|12900.9|12780.9|12902.67|12782.67|12902.67|12782.67|12900.9|12780.9|10
1627223110000|2021-07-25 14:25:10|12902.6|12782.6|12905.33|12785.33|12905.41|12785.41|12902.02|12782.02|10
1627223120000|2021-07-25 14:25:20|12905.57|12785.57|12910.31|12790.31|12910.31|12790.31|12905.57|12785.57|9
1627223130000|2021-07-25 14:25:30|12910.65|12790.65|12912.66|12792.66|12913.02|12793.02|12910.65|12790.65|10
1627223140000|2021-07-25 14:25:40|12912.93|12792.93|12913.05|12793.05|12913.05|12793.05|12912.29|12792.29|10
1627223150000|2021-07-25 14:25:50|12912.3|12792.3|12912.75|12792.75|12913.48|12793.48|12912.3|12792.3|10
1627223160000|2021-07-25 14:26:00|12912.71|12792.71|12911.38|12791.38|12913.13|12793.13|12911.38|12791.38|9
1627223170000|2021-07-25 14:26:10|12911.55|12791.55|12910.37|12790.37|12911.63|12791.63|12910.37|12790.37|10
1627223180000|2021-07-25 14:26:20|12910.53|12790.53|12910.18|12790.18|12910.53|12790.53|12909.19|12789.19|10
1627223190000|2021-07-25 14:26:30|12910.58|12790.58|12907.67|12787.67|12910.74|12790.74|12907.67|12787.67|9
1627223200000|2021-07-25 14:26:40|12907.66|12787.66|12905.77|12785.77|12907.66|12787.66|12905.77|12785.77|9
1627223210000|2021-07-25 14:26:50|12904.53|12784.53|12900.71|12780.71|12904.53|12784.53|12899.85|12779.85|10
1627223220000|2021-07-25 14:27:00|12900.61|12780.61|12898.31|12778.31|12900.79|12780.79|12898.31|12778.31|10
1627223230000|2021-07-25 14:27:10|12898.3|12778.3|12897.76|12777.76|12898.3|12778.3|12897.5|12777.5|10
1627223240000|2021-07-25 14:27:20|12895.94|12775.94|12891.78|12771.78|12895.94|12775.94|12891.78|12771.78|10
1627223250000|2021-07-25 14:27:30|12891.77|12771.77|12883.23|12763.23|12892.29|12772.29|12883.23|12763.23|10
1627223260000|2021-07-25 14:27:40|12882.99|12762.99|12877.44|12757.44|12882.99|12762.99|12877.07|12757.07|10
1627223270000|2021-07-25 14:27:50|12877.6|12757.6|12875.55|12755.55|12877.63|12757.63|12875.55|12755.55|10
1627223280000|2021-07-25 14:28:00|12876.56|12756.56|12880.47|12760.47|12880.47|12760.47|12876.56|12756.56|10
1627223290000|2021-07-25 14:28:10|12880.64|12760.64|12885.74|12765.74|12885.74|12765.74|12880.64|12760.64|10
1627223300000|2021-07-25 14:28:20|12886.24|12766.24|12886.66|12766.66|12887.97|12767.97|12886.15|12766.15|10
1627223310000|2021-07-25 14:28:30|12886.38|12766.38|12885.99|12765.99|12888.06|12768.06|12885.99|12765.99|10
1627223320000|2021-07-25 14:28:40|12884.73|12764.73|12878.19|12758.19|12884.73|12764.73|12878.19|12758.19|10
1627223330000|2021-07-25 14:28:50|12877.29|12757.29|12875.11|12755.11|12877.29|12757.29|12875.01|12755.01|8
1627223340000|2021-07-25 14:29:00|12875|12755|12866.71|12746.71|12875|12755|12865.95|12745.95|10
1627223350000|2021-07-25 14:29:10|12866.7|12746.7|12867.08|12747.08|12868.22|12748.22|12866.33|12746.33|10
1627223360000|2021-07-25 14:29:20|12867.34|12747.34|12864.08|12744.08|12867.34|12747.34|12864.08|12744.08|10
1627223370000|2021-07-25 14:29:30|12863.65|12743.65|12858.17|12738.17|12863.65|12743.65|12858.17|12738.17|9
1627223380000|2021-07-25 14:29:40|12857.8|12737.8|12856.44|12736.44|12857.8|12737.8|12856.35|12736.35|10
1627223390000|2021-07-25 14:29:50|12856.71|12736.71|12856.8|12736.8|12856.81|12736.81|12856.13|12736.13|10
1627223400000|2021-07-25 14:30:00|12857.12|12737.12|12853.74|12733.74|12857.12|12737.12|12852.15|12732.15|10
1627223410000|2021-07-25 14:30:10|12853.57|12733.57|12856.59|12736.59|12856.59|12736.59|12853.57|12733.57|10
1627223420000|2021-07-25 14:30:20|12856.03|12736.03|12856.33|12736.33|12859.2|12739.2|12856.03|12736.03|10
1627223430000|2021-07-25 14:30:30|12856.61|12736.61|12860.74|12740.74|12861.64|12741.64|12856.61|12736.61|10
1627223440000|2021-07-25 14:30:40|12861|12741|12863.29|12743.29|12863.68|12743.68|12861|12741|10
1627223450000|2021-07-25 14:30:50|12863.51|12743.51|12865.65|12745.65|12865.65|12745.65|12863.51|12743.51|9
1627223460000|2021-07-25 14:31:00|12866.11|12746.11|12867.14|12747.14|12867.14|12747.14|12866.11|12746.11|10
1627223470000|2021-07-25 14:31:10|12867.33|12747.33|12869.27|12749.27|12869.27|12749.27|12867.33|12747.33|10
1627223480000|2021-07-25 14:31:20|12869.3|12749.3|12871.8|12751.8|12871.96|12751.96|12869.3|12749.3|10
1627223490000|2021-07-25 14:31:30|12871.89|12751.89|12873.69|12753.69|12873.69|12753.69|12871.89|12751.89|10
1627223500000|2021-07-25 14:31:40|12873.78|12753.78|12876.06|12756.06|12876.06|12756.06|12873.78|12753.78|10
1627223510000|2021-07-25 14:31:50|12876.21|12756.21|12876.19|12756.19|12876.87|12756.87|12876.19|12756.19|10
1627223520000|2021-07-25 14:32:00|12876.28|12756.28|12877.18|12757.18|12877.18|12757.18|12876.14|12756.14|8
1627223530000|2021-07-25 14:32:10|12876.84|12756.84|12875.25|12755.25|12876.84|12756.84|12874.56|12754.56|8
1627223540000|2021-07-25 14:32:20|12875.58|12755.58|12872.96|12752.96|12875.58|12755.58|12872.96|12752.96|10
1627223550000|2021-07-25 14:32:30|12873.01|12753.01|12872.01|12752.01|12873.01|12753.01|12871.99|12751.99|10
1627223560000|2021-07-25 14:32:40|12872.45|12752.45|12874.15|12754.15|12874.15|12754.15|12872.45|12752.45|10
1627223570000|2021-07-25 14:32:50|12874.22|12754.22|12875.72|12755.72|12875.72|12755.72|12874.22|12754.22|8
1627223580000|2021-07-25 14:33:00|12875.9|12755.9|12875|12755|12875.9|12755.9|12874.93|12754.93|8
1627223590000|2021-07-25 14:33:10|12875.03|12755.03|12874.15|12754.15|12875.03|12755.03|12873.96|12753.96|9
1627223600000|2021-07-25 14:33:20|12874.43|12754.43|12877.81|12757.81|12877.81|12757.81|12874.43|12754.43|10
1627223610000|2021-07-25 14:33:30|12878.38|12758.38|12880.36|12760.36|12880.36|12760.36|12878.38|12758.38|10
1627223620000|2021-07-25 14:33:40|12880.39|12760.39|12880.96|12760.96|12880.96|12760.96|12880.25|12760.25|9
1627223630000|2021-07-25 14:33:50|12880.97|12760.97|12882.67|12762.67|12882.67|12762.67|12880.96|12760.96|9
1627223640000|2021-07-25 14:34:00|12882.77|12762.77|12884.73|12764.73|12884.73|12764.73|12882.77|12762.77|10
1627223650000|2021-07-25 14:34:10|12885.24|12765.24|12891.51|12771.51|12891.51|12771.51|12885.24|12765.24|9
1627223660000|2021-07-25 14:34:20|12892.86|12772.86|12891.07|12771.07|12892.86|12772.86|12890.84|12770.84|10
1627223670000|2021-07-25 14:34:30|12891|12771|12886.27|12766.27|12891|12771|12886.27|12766.27|10
1627223680000|2021-07-25 14:34:40|12887.47|12767.47|12888.5|12768.5|12888.5|12768.5|12886.98|12766.98|10
1627223690000|2021-07-25 14:34:50|12888.54|12768.54|12888.62|12768.62|12889.61|12769.61|12887.62|12767.62|10
1627223700000|2021-07-25 14:35:00|12888.64|12768.64|12885.92|12765.92|12888.87|12768.87|12885.92|12765.92|10
1627223710000|2021-07-25 14:35:10|12885.83|12765.83|12886.91|12766.91|12886.91|12766.91|12884|12764|10
1627223720000|2021-07-25 14:35:20|12886.59|12766.59|12888.92|12768.92|12889.27|12769.27|12886.53|12766.53|9
1627223730000|2021-07-25 14:35:30|12889.76|12769.76|12894.72|12774.72|12894.72|12774.72|12889.76|12769.76|9
1627223740000|2021-07-25 14:35:40|12894.77|12774.77|12897.11|12777.11|12897.11|12777.11|12894.77|12774.77|10
1627223750000|2021-07-25 14:35:50|12897.15|12777.15|12899.35|12779.35|12899.35|12779.35|12897.11|12777.11|9
1627223760000|2021-07-25 14:36:00|12899.39|12779.39|12897.22|12777.22|12899.39|12779.39|12897.2|12777.2|10
1627223770000|2021-07-25 14:36:10|12897.16|12777.16|12897.64|12777.64|12897.65|12777.65|12896.44|12776.44|10
1627223780000|2021-07-25 14:36:20|12897.43|12777.43|12897.77|12777.77|12898.4|12778.4|12897.43|12777.43|10
1627223790000|2021-07-25 14:36:30|12897.53|12777.53|12894.54|12774.54|12897.53|12777.53|12894.54|12774.54|9
1627223800000|2021-07-25 14:36:40|12894.04|12774.04|12896.1|12776.1|12896.1|12776.1|12893.47|12773.47|9
1627223810000|2021-07-25 14:36:50|12895.07|12775.07|12894.49|12774.49|12895.36|12775.36|12894.49|12774.49|10
1627223820000|2021-07-25 14:37:00|12894.62|12774.62|12894.44|12774.44|12896.04|12776.04|12894.44|12774.44|9
1627223830000|2021-07-25 14:37:10|12894.35|12774.35|12895.12|12775.12|12895.22|12775.22|12894.29|12774.29|10
1627223840000|2021-07-25 14:37:20|12895.23|12775.23|12889.47|12769.47|12895.23|12775.23|12889.47|12769.47|10
1627223850000|2021-07-25 14:37:30|12889.6|12769.6|12886.99|12766.99|12889.6|12769.6|12886.99|12766.99|10
1627223860000|2021-07-25 14:37:40|12886.61|12766.61|12885.54|12765.54|12887.04|12767.04|12885.54|12765.54|9
1627223870000|2021-07-25 14:37:50|12885.29|12765.29|12884.29|12764.29|12885.29|12765.29|12884.28|12764.28|9
1627223880000|2021-07-25 14:38:00|12884.06|12764.06|12881.74|12761.74|12884.09|12764.09|12881.74|12761.74|10
1627223890000|2021-07-25 14:38:10|12882.25|12762.25|12879.42|12759.42|12882.25|12762.25|12879.42|12759.42|10
1627223900000|2021-07-25 14:38:20|12878.98|12758.98|12878.48|12758.48|12878.98|12758.98|12878.48|12758.48|9
1627223910000|2021-07-25 14:38:30|12879.06|12759.06|12878.84|12758.84|12879.85|12759.85|12878.84|12758.84|9
1627223920000|2021-07-25 14:38:40|12878.83|12758.83|12879.95|12759.95|12880.28|12760.28|12878.83|12758.83|10
1627223930000|2021-07-25 14:38:50|12879.93|12759.93|12881.28|12761.28|12881.28|12761.28|12879.89|12759.89|9
1627223940000|2021-07-25 14:39:00|12881.4|12761.4|12880.29|12760.29|12881.4|12761.4|12879.43|12759.43|9
1627223950000|2021-07-25 14:39:10|12879.22|12759.22|12881.42|12761.42|12881.42|12761.42|12879.22|12759.22|10
1627223960000|2021-07-25 14:39:20|12881.53|12761.53|12881.95|12761.95|12882.03|12762.03|12881.34|12761.34|7
1627223970000|2021-07-25 14:39:30|12881.87|12761.87|12881.82|12761.82|12882.7|12762.7|12881.82|12761.82|9
1627223980000|2021-07-25 14:39:40|12881.84|12761.84|12879.8|12759.8|12882.44|12762.44|12879.8|12759.8|9
1627223990000|2021-07-25 14:39:50|12879.68|12759.68|12879.97|12759.97|12880.01|12760.01|12879.68|12759.68|9
1627224000000|2021-07-25 14:40:00|12879.82|12759.82|12880.36|12760.36|12881.12|12761.12|12879.73|12759.73|9
1627224010000|2021-07-25 14:40:10|12880.48|12760.48|12881.73|12761.73|12881.73|12761.73|12880.36|12760.36|7
1627224020000|2021-07-25 14:40:20|12881.72|12761.72|12884.13|12764.13|12884.13|12764.13|12881.53|12761.53|10
1627224030000|2021-07-25 14:40:30|12883.96|12763.96|12885.08|12765.08|12885.08|12765.08|12883.96|12763.96|7
1627224040000|2021-07-25 14:40:40|12885.29|12765.29|12884.28|12764.28|12885.73|12765.73|12884.28|12764.28|10
1627224050000|2021-07-25 14:40:50|12884.29|12764.29|12884.19|12764.19|12884.38|12764.38|12883.78|12763.78|10
1627224060000|2021-07-25 14:41:00|12884.08|12764.08|12885.22|12765.22|12885.36|12765.36|12884.08|12764.08|9
1627224070000|2021-07-25 14:41:10|12885.2|12765.2|12884.41|12764.41|12885.2|12765.2|12884.23|12764.23|10
1627224080000|2021-07-25 14:41:20|12884.58|12764.58|12884.55|12764.55|12885.61|12765.61|12884.55|12764.55|8
1627224090000|2021-07-25 14:41:30|12884.69|12764.69|12885.55|12765.55|12885.76|12765.76|12884.69|12764.69|8
1627224100000|2021-07-25 14:41:40|12885.43|12765.43|12885.72|12765.72|12885.72|12765.72|12885.16|12765.16|10
1627224110000|2021-07-25 14:41:50|12885.79|12765.79|12886.16|12766.16|12886.16|12766.16|12885.79|12765.79|8
1627224120000|2021-07-25 14:42:00|12886.03|12766.03|12886.35|12766.35|12887.3|12767.3|12886.03|12766.03|7
1627224130000|2021-07-25 14:42:10|12886.65|12766.65|12888.04|12768.04|12888.04|12768.04|12886.65|12766.65|8
1627224140000|2021-07-25 14:42:20|12887.96|12767.96|12886.5|12766.5|12887.96|12767.96|12886.5|12766.5|9
1627224150000|2021-07-25 14:42:30|12885.75|12765.75|12882.78|12762.78|12885.75|12765.75|12882.72|12762.72|10
1627224160000|2021-07-25 14:42:40|12882.64|12762.64|12881.92|12761.92|12882.64|12762.64|12881.49|12761.49|10
1627224170000|2021-07-25 14:42:50|12881.85|12761.85|12882.57|12762.57|12882.57|12762.57|12881.39|12761.39|10
1627224180000|2021-07-25 14:43:00|12882.65|12762.65|12883.27|12763.27|12884.26|12764.26|12882.51|12762.51|9
1627224190000|2021-07-25 14:43:10|12883.23|12763.23|12887.34|12767.34|12887.34|12767.34|12883.23|12763.23|10
1627224200000|2021-07-25 14:43:20|12887.49|12767.49|12891.06|12771.06|12891.06|12771.06|12886.89|12766.89|10
1627224210000|2021-07-25 14:43:30|12890.68|12770.68|12892.29|12772.29|12892.29|12772.29|12890.68|12770.68|8
1627224220000|2021-07-25 14:43:40|12892.59|12772.59|12893.95|12773.95|12893.95|12773.95|12892.59|12772.59|9
1627224230000|2021-07-25 14:43:50|12894.74|12774.74|12896.52|12776.52|12896.52|12776.52|12894.21|12774.21|10
1627224240000|2021-07-25 14:44:00|12896.41|12776.41|12898.26|12778.26|12898.3|12778.3|12896.41|12776.41|10
1627224250000|2021-07-25 14:44:10|12898.34|12778.34|12898.98|12778.98|12900.04|12780.04|12898.09|12778.09|10
1627224260000|2021-07-25 14:44:20|12899.03|12779.03|12903.66|12783.66|12903.78|12783.78|12899.03|12779.03|10
1627224270000|2021-07-25 14:44:30|12904.03|12784.03|12902.87|12782.87|12904.72|12784.72|12902.87|12782.87|10
1627224280000|2021-07-25 14:44:40|12902.3|12782.3|12896.49|12776.49|12902.3|12782.3|12896.49|12776.49|9
1627224290000|2021-07-25 14:44:50|12896.53|12776.53|12892.35|12772.35|12896.53|12776.53|12892.23|12772.23|9
1627224300000|2021-07-25 14:45:00|12892.49|12772.49|12892.48|12772.48|12892.76|12772.76|12889.84|12769.84|10
1627224310000|2021-07-25 14:45:10|12892.51|12772.51|12886.9|12766.9|12892.51|12772.51|12886.9|12766.9|9
1627224320000|2021-07-25 14:45:20|12886.57|12766.57|12885.4|12765.4|12887.43|12767.43|12885.4|12765.4|9
1627224330000|2021-07-25 14:45:30|12885.33|12765.33|12883.26|12763.26|12885.36|12765.36|12883.26|12763.26|10
1627224340000|2021-07-25 14:45:40|12883.58|12763.58|12884.02|12764.02|12884.08|12764.08|12883.58|12763.58|8
1627224350000|2021-07-25 14:45:50|12884.1|12764.1|12883.08|12763.08|12884.17|12764.17|12883.08|12763.08|10
1627224360000|2021-07-25 14:46:00|12881.93|12761.93|12880.61|12760.61|12881.93|12761.93|12880.61|12760.61|9
1627224370000|2021-07-25 14:46:10|12880.42|12760.42|12879.57|12759.57|12880.42|12760.42|12879.57|12759.57|7
1627224380000|2021-07-25 14:46:20|12879.56|12759.56|12880.27|12760.27|12880.8|12760.8|12879.56|12759.56|9
1627224390000|2021-07-25 14:46:30|12880.2|12760.2|12875.66|12755.66|12880.2|12760.2|12875.66|12755.66|10
1627224400000|2021-07-25 14:46:40|12875.7|12755.7|12871.79|12751.79|12875.78|12755.78|12871.58|12751.58|10
1627224410000|2021-07-25 14:46:50|12871.75|12751.75|12867.32|12747.32|12871.75|12751.75|12867.32|12747.32|9
1627224420000|2021-07-25 14:47:00|12866.94|12746.94|12868.72|12748.72|12868.72|12748.72|12866.66|12746.66|8
1627224430000|2021-07-25 14:47:10|12868.79|12748.79|12867.91|12747.91|12868.79|12748.79|12867.22|12747.22|10
1627224440000|2021-07-25 14:47:20|12867.81|12747.81|12869.56|12749.56|12869.79|12749.79|12867.81|12747.81|10
1627224450000|2021-07-25 14:47:30|12869.57|12749.57|12870.01|12750.01|12870.01|12750.01|12867.57|12747.57|10
1627224460000|2021-07-25 14:47:40|12870.1|12750.1|12872.36|12752.36|12873.7|12753.7|12870.1|12750.1|10
1627224470000|2021-07-25 14:47:50|12872.09|12752.09|12872.75|12752.75|12872.91|12752.91|12872.09|12752.09|9
1627224480000|2021-07-25 14:48:00|12872.35|12752.35|12874.17|12754.17|12874.23|12754.23|12872.35|12752.35|10
1627224490000|2021-07-25 14:48:10|12874.16|12754.16|12874.39|12754.39|12875.31|12755.31|12874.13|12754.13|10
1627224500000|2021-07-25 14:48:20|12873.66|12753.66|12872.51|12752.51|12873.66|12753.66|12872.51|12752.51|10
1627224510000|2021-07-25 14:48:30|12872.54|12752.54|12872.78|12752.78|12872.78|12752.78|12871.58|12751.58|9
1627224520000|2021-07-25 14:48:40|12872.72|12752.72|12872.59|12752.59|12872.72|12752.72|12872.13|12752.13|10
1627224530000|2021-07-25 14:48:50|12871.97|12751.97|12871.86|12751.86|12872.25|12752.25|12871.76|12751.76|9
1627224540000|2021-07-25 14:49:00|12871.95|12751.95|12869.49|12749.49|12872.07|12752.07|12869.35|12749.35|9
1627224550000|2021-07-25 14:49:10|12869.42|12749.42|12867.47|12747.47|12869.6|12749.6|12867.47|12747.47|10
1627224560000|2021-07-25 14:49:20|12866.91|12746.91|12862.6|12742.6|12866.91|12746.91|12862.6|12742.6|10
1627224570000|2021-07-25 14:49:30|12862.59|12742.59|12860.52|12740.52|12862.59|12742.59|12860.52|12740.52|10
1627224580000|2021-07-25 14:49:40|12860.81|12740.81|12860.94|12740.94|12861.22|12741.22|12860.73|12740.73|10
1627224590000|2021-07-25 14:49:50|12861.1|12741.1|12859.68|12739.68|12861.1|12741.1|12859.45|12739.45|10
1627224600000|2021-07-25 14:50:00|12859.97|12739.97|12860.63|12740.63|12861.1|12741.1|12859.97|12739.97|10
1627224610000|2021-07-25 14:50:10|12860.37|12740.37|12860.67|12740.67|12860.67|12740.67|12860.26|12740.26|10
1627224620000|2021-07-25 14:50:20|12860.48|12740.48|12862.24|12742.24|12862.45|12742.45|12860.48|12740.48|10
1627224630000|2021-07-25 14:50:30|12862.18|12742.18|12864.26|12744.26|12864.26|12744.26|12862.18|12742.18|9
1627224640000|2021-07-25 14:50:40|12864.67|12744.67|12866.51|12746.51|12866.51|12746.51|12864.51|12744.51|10
1627224650000|2021-07-25 14:50:50|12867.34|12747.34|12868.18|12748.18|12868.42|12748.42|12867.34|12747.34|9
1627224660000|2021-07-25 14:51:00|12868.22|12748.22|12869.85|12749.85|12869.85|12749.85|12868.22|12748.22|10
1627224670000|2021-07-25 14:51:10|12869.94|12749.94|12871.77|12751.77|12871.77|12751.77|12869.94|12749.94|10
1627224680000|2021-07-25 14:51:20|12872.1|12752.1|12874.28|12754.28|12874.57|12754.57|12872.1|12752.1|10
1627224690000|2021-07-25 14:51:30|12874.32|12754.32|12875.33|12755.33|12876.19|12756.19|12874.28|12754.28|9
1627224700000|2021-07-25 14:51:40|12875.4|12755.4|12876.46|12756.46|12876.46|12756.46|12875.13|12755.13|9
1627224710000|2021-07-25 14:51:50|12876.59|12756.59|12879.33|12759.33|12879.33|12759.33|12876.59|12756.59|10
1627224720000|2021-07-25 14:52:00|12879.22|12759.22|12879.8|12759.8|12879.8|12759.8|12879.22|12759.22|9
1627224730000|2021-07-25 14:52:10|12879.79|12759.79|12881.44|12761.44|12881.44|12761.44|12879.79|12759.79|10
1627224740000|2021-07-25 14:52:20|12882.15|12762.15|12885.05|12765.05|12885.05|12765.05|12882.15|12762.15|10
1627224750000|2021-07-25 14:52:30|12884.46|12764.46|12886.09|12766.09|12886.09|12766.09|12884.46|12764.46|10
1627224760000|2021-07-25 14:52:40|12886.44|12766.44|12887.4|12767.4|12887.77|12767.77|12886.44|12766.44|10
1627224770000|2021-07-25 14:52:50|12887.75|12767.75|12886.62|12766.62|12887.75|12767.75|12886.16|12766.16|10
1627224780000|2021-07-25 14:53:00|12886.5|12766.5|12887.12|12767.12|12887.12|12767.12|12886.33|12766.33|9
1627224790000|2021-07-25 14:53:10|12887.16|12767.16|12888.09|12768.09|12888.22|12768.22|12886.83|12766.83|9
1627224800000|2021-07-25 14:53:20|12888.3|12768.3|12888.81|12768.81|12889.09|12769.09|12888.3|12768.3|10
1627224810000|2021-07-25 14:53:30|12889.23|12769.23|12889.92|12769.92|12890.99|12770.99|12889.2|12769.2|8
1627224820000|2021-07-25 14:53:40|12889.8|12769.8|12888.52|12768.52|12889.8|12769.8|12888.52|12768.52|9
1627224830000|2021-07-25 14:53:50|12888.38|12768.38|12885.9|12765.9|12888.38|12768.38|12885.79|12765.79|10
1627224840000|2021-07-25 14:54:00|12886.1|12766.1|12886.3|12766.3|12887.03|12767.03|12885.95|12765.95|10
1627224850000|2021-07-25 14:54:10|12886.25|12766.25|12886.39|12766.39|12886.39|12766.39|12885.93|12765.93|8
1627224860000|2021-07-25 14:54:20|12887.25|12767.25|12887.69|12767.69|12887.7|12767.7|12886.93|12766.93|10
1627224870000|2021-07-25 14:54:30|12887.94|12767.94|12888.5|12768.5|12888.5|12768.5|12887.94|12767.94|8
1627224880000|2021-07-25 14:54:40|12888.6|12768.6|12888.87|12768.87|12888.98|12768.98|12888.58|12768.58|10
1627224890000|2021-07-25 14:54:50|12888.81|12768.81|12890.72|12770.72|12890.72|12770.72|12888.81|12768.81|9
1627224900000|2021-07-25 14:55:00|12890.9|12770.9|12887.83|12767.83|12891.12|12771.12|12887.83|12767.83|9
1627224910000|2021-07-25 14:55:10|12887.7|12767.7|12887.4|12767.4|12887.7|12767.7|12887.03|12767.03|10
1627224920000|2021-07-25 14:55:20|12887.53|12767.53|12888.27|12768.27|12888.27|12768.27|12887.37|12767.37|10
1627224930000|2021-07-25 14:55:30|12888.13|12768.13|12890.27|12770.27|12890.27|12770.27|12888.13|12768.13|10
1627224940000|2021-07-25 14:55:40|12890.47|12770.47|12897.54|12777.54|12897.54|12777.54|12890.47|12770.47|10
1627224950000|2021-07-25 14:55:50|12898.14|12778.14|12900.65|12780.65|12900.69|12780.69|12898.14|12778.14|9
1627224960000|2021-07-25 14:56:00|12900.85|12780.85|12906.93|12786.93|12906.93|12786.93|12900.85|12780.85|10
1627224970000|2021-07-25 14:56:10|12908.07|12788.07|12911.97|12791.97|12912.22|12792.22|12908.07|12788.07|9
1627224980000|2021-07-25 14:56:20|12911.66|12791.66|12920.14|12800.14|12920.14|12800.14|12911.58|12791.58|10
1627224990000|2021-07-25 14:56:30|12919.54|12799.54|12923.34|12803.34|12923.34|12803.34|12919.24|12799.24|10
1627225000000|2021-07-25 14:56:40|12923.39|12803.39|12923.95|12803.95|12924.19|12804.19|12923.39|12803.39|10
1627225010000|2021-07-25 14:56:50|12923.91|12803.91|12925.81|12805.81|12925.9|12805.9|12923.91|12803.91|10
1627225020000|2021-07-25 14:57:00|12926.28|12806.28|12932.8|12812.8|12932.8|12812.8|12926.28|12806.28|10
1627225030000|2021-07-25 14:57:10|12932.99|12812.99|12935.45|12815.45|12935.45|12815.45|12932.96|12812.96|10
1627225040000|2021-07-25 14:57:20|12935.86|12815.86|12939.16|12819.16|12939.46|12819.46|12935.86|12815.86|10
1627225050000|2021-07-25 14:57:30|12938.96|12818.96|12936.49|12816.49|12938.96|12818.96|12935.85|12815.85|10
1627225060000|2021-07-25 14:57:40|12935.96|12815.96|12934.06|12814.06|12935.96|12815.96|12933.14|12813.14|9
1627225070000|2021-07-25 14:57:50|12934.02|12814.02|12934.22|12814.22|12934.55|12814.55|12934.02|12814.02|10
1627225080000|2021-07-25 14:58:00|12934.38|12814.38|12934.51|12814.51|12935.32|12815.32|12933.99|12813.99|10
1627225090000|2021-07-25 14:58:10|12934.71|12814.71|12932|12812|12934.95|12814.95|12932|12812|10
1627225100000|2021-07-25 14:58:20|12931.81|12811.81|12930.29|12810.29|12931.81|12811.81|12930.29|12810.29|9
1627225110000|2021-07-25 14:58:30|12930.21|12810.21|12931.6|12811.6|12931.6|12811.6|12929.78|12809.78|9
1627225120000|2021-07-25 14:58:40|12931.24|12811.24|12933.21|12813.21|12934.09|12814.09|12931.24|12811.24|10
1627225130000|2021-07-25 14:58:50|12933.5|12813.5|12934.42|12814.42|12935.02|12815.02|12933.45|12813.45|10
1627225140000|2021-07-25 14:59:00|12933.84|12813.84|12934.66|12814.66|12935.23|12815.23|12933.84|12813.84|10
1627225150000|2021-07-25 14:59:10|12934.58|12814.58|12934.67|12814.67|12934.7|12814.7|12934.58|12814.58|8
1627225160000|2021-07-25 14:59:20|12935.48|12815.48|12933.97|12813.97|12935.6|12815.6|12933.63|12813.63|9
1627225170000|2021-07-25 14:59:30|12934.55|12814.55|12934.18|12814.18|12934.55|12814.55|12933.52|12813.52|10
1627225180000|2021-07-25 14:59:40|12934.14|12814.14|12933.9|12813.9|12934.24|12814.24|12933.66|12813.66|9
1627225190000|2021-07-25 14:59:50|12934.05|12814.05|12933.62|12813.62|12934.2|12814.2|12933.62|12813.62|9
1627225200000|2021-07-25 15:00:00|12932.97|12812.97|12929.61|12809.61|12932.97|12812.97|12929.61|12809.61|10
1627225210000|2021-07-25 15:00:10|12929.11|12809.11|12925.8|12805.8|12929.11|12809.11|12925.8|12805.8|9
1627225220000|2021-07-25 15:00:20|12925.24|12805.24|12926.05|12806.05|12926.05|12806.05|12924.71|12804.71|10
1627225230000|2021-07-25 15:00:30|12925.9|12805.9|12932.76|12812.76|12932.76|12812.76|12925.9|12805.9|10
1627225240000|2021-07-25 15:00:40|12934.95|12814.95|12947.12|12827.12|12947.12|12827.12|12934.95|12814.95|10
1627225250000|2021-07-25 15:00:50|12947.61|12827.61|12948.23|12828.23|12948.23|12828.23|12947.5|12827.5|10
1627225260000|2021-07-25 15:01:00|12948.29|12828.29|12952.3|12832.3|12952.3|12832.3|12948.29|12828.29|10
1627225270000|2021-07-25 15:01:10|12952.87|12832.87|12958.47|12838.47|12958.65|12838.65|12952.56|12832.56|10
1627225280000|2021-07-25 15:01:20|12958.59|12838.59|12960.3|12840.3|12960.3|12840.3|12958.59|12838.59|10
1627225290000|2021-07-25 15:01:30|12960.1|12840.1|12963.78|12843.78|12963.78|12843.78|12960.1|12840.1|10
1627225300000|2021-07-25 15:01:40|12964.26|12844.26|12966.74|12846.74|12966.74|12846.74|12964.01|12844.01|9
1627225310000|2021-07-25 15:01:50|12966.82|12846.82|12967.38|12847.38|12967.38|12847.38|12966.5|12846.5|10
1627225320000|2021-07-25 15:02:00|12968.13|12848.13|12967.53|12847.53|12968.13|12848.13|12967.44|12847.44|10
1627225330000|2021-07-25 15:02:10|12965.71|12845.71|12967.62|12847.62|12967.89|12847.89|12965.48|12845.48|10
1627225340000|2021-07-25 15:02:20|12967.68|12847.68|12968.4|12848.4|12968.8|12848.8|12967.3|12847.3|10
1627225350000|2021-07-25 15:02:30|12968.51|12848.51|12969.14|12849.14|12969.77|12849.77|12968.51|12848.51|9
1627225360000|2021-07-25 15:02:40|12969.25|12849.25|12968.62|12848.62|12970.09|12850.09|12968.62|12848.62|10
1627225370000|2021-07-25 15:02:50|12968.83|12848.83|12968.26|12848.26|12969.08|12849.08|12967.85|12847.85|10
1627225380000|2021-07-25 15:03:00|12968.41|12848.41|12967.75|12847.75|12968.66|12848.66|12967.75|12847.75|9
1627225390000|2021-07-25 15:03:10|12969.07|12849.07|12971.53|12851.53|12971.53|12851.53|12968.81|12848.81|9
1627225400000|2021-07-25 15:03:20|12972.17|12852.17|12972.66|12852.66|12972.66|12852.66|12971.53|12851.53|10
1627225410000|2021-07-25 15:03:30|12973.08|12853.08|12974.01|12854.01|12974.59|12854.59|12972.76|12852.76|8
1627225420000|2021-07-25 15:03:40|12974.03|12854.03|12976.94|12856.94|12977.08|12857.08|12974.03|12854.03|9
1627225430000|2021-07-25 15:03:50|12977.16|12857.16|12978.11|12858.11|12978.42|12858.42|12977.16|12857.16|10
1627225440000|2021-07-25 15:04:00|12978.01|12858.01|12977.92|12857.92|12978.04|12858.04|12977.54|12857.54|10
1627225450000|2021-07-25 15:04:10|12978.23|12858.23|12979.37|12859.37|12979.76|12859.76|12978.23|12858.23|9
1627225460000|2021-07-25 15:04:20|12979.69|12859.69|12983.41|12863.41|12983.41|12863.41|12979.62|12859.62|10
1627225470000|2021-07-25 15:04:30|12983.56|12863.56|12987.94|12867.94|12987.94|12867.94|12983.56|12863.56|10
1627225480000|2021-07-25 15:04:40|12989.52|12869.52|12990.23|12870.23|12990.26|12870.26|12989.34|12869.34|10
1627225490000|2021-07-25 15:04:50|12990.89|12870.89|12993.74|12873.74|12993.74|12873.74|12989.91|12869.91|9
1627225500000|2021-07-25 15:05:00|12994.71|12874.71|12996.46|12876.46|12996.57|12876.57|12994.71|12874.71|10
1627225510000|2021-07-25 15:05:10|12996.58|12876.58|12996.48|12876.48|12999.42|12879.42|12996.48|12876.48|10
1627225520000|2021-07-25 15:05:20|12995.89|12875.89|12993.58|12873.58|12995.89|12875.89|12993.27|12873.27|9
1627225530000|2021-07-25 15:05:30|12992.98|12872.98|12990.92|12870.92|12993.49|12873.49|12990.92|12870.92|9
1627225540000|2021-07-25 15:05:40|12991.09|12871.09|12986.35|12866.35|12991.09|12871.09|12986.35|12866.35|10
1627225550000|2021-07-25 15:05:50|12986.18|12866.18|12983.05|12863.05|12986.18|12866.18|12983.05|12863.05|10
1627225560000|2021-07-25 15:06:00|12982.85|12862.85|12980.41|12860.41|12982.85|12862.85|12979.37|12859.37|10
1627225570000|2021-07-25 15:06:10|12980.82|12860.82|12982.37|12862.37|12982.37|12862.37|12980.82|12860.82|10
1627225580000|2021-07-25 15:06:20|12982.3|12862.3|12979.91|12859.91|12982.41|12862.41|12979.87|12859.87|9
1627225590000|2021-07-25 15:06:30|12979.94|12859.94|12978.78|12858.78|12979.94|12859.94|12978.78|12858.78|8
1627225600000|2021-07-25 15:06:40|12978.75|12858.75|12978.24|12858.24|12979.45|12859.45|12978.24|12858.24|9
1627225610000|2021-07-25 15:06:50|12977.07|12857.07|12975|12855|12977.07|12857.07|12975|12855|10
1627225620000|2021-07-25 15:07:00|12974.32|12854.32|12974.48|12854.48|12974.95|12854.95|12973.94|12853.94|9
1627225630000|2021-07-25 15:07:10|12973.98|12853.98|12973.59|12853.59|12974.8|12854.8|12973.59|12853.59|10
1627225640000|2021-07-25 15:07:20|12973.26|12853.26|12973.25|12853.25|12973.41|12853.41|12973.11|12853.11|10
1627225650000|2021-07-25 15:07:30|12973.38|12853.38|12974.6|12854.6|12974.74|12854.74|12973.38|12853.38|8
1627225660000|2021-07-25 15:07:40|12973.95|12853.95|12975.99|12855.99|12975.99|12855.99|12973.94|12853.94|10
1627225670000|2021-07-25 15:07:50|12976.14|12856.14|12975.62|12855.62|12976.14|12856.14|12975.23|12855.23|8
1627225680000|2021-07-25 15:08:00|12975.86|12855.86|12976.7|12856.7|12976.71|12856.71|12975.86|12855.86|10
1627225690000|2021-07-25 15:08:10|12976.74|12856.74|12977.43|12857.43|12978.68|12858.68|12976.57|12856.57|10
1627225700000|2021-07-25 15:08:20|12977.21|12857.21|12978.52|12858.52|12978.59|12858.59|12977.21|12857.21|10
1627225710000|2021-07-25 15:08:30|12978.6|12858.6|12978.6|12858.6|12978.79|12858.79|12978.6|12858.6|8
1627225720000|2021-07-25 15:08:40|12978.71|12858.71|12978.65|12858.65|12978.71|12858.71|12978.36|12858.36|9
1627225730000|2021-07-25 15:08:50|12978.22|12858.22|12977.69|12857.69|12978.36|12858.36|12977.55|12857.55|10
1627225740000|2021-07-25 15:09:00|12977.66|12857.66|12976.6|12856.6|12977.66|12857.66|12976.25|12856.25|10
1627225750000|2021-07-25 15:09:10|12976.82|12856.82|12975.76|12855.76|12977.05|12857.05|12975.75|12855.75|9
1627225760000|2021-07-25 15:09:20|12976.7|12856.7|12976.26|12856.26|12977.27|12857.27|12976.26|12856.26|9
1627225770000|2021-07-25 15:09:30|12975.91|12855.91|12975.01|12855.01|12976.5|12856.5|12975.01|12855.01|10
1627225780000|2021-07-25 15:09:40|12975.12|12855.12|12970.56|12850.56|12975.12|12855.12|12970.56|12850.56|10
1627225790000|2021-07-25 15:09:50|12970|12850|12969.78|12849.78|12970.24|12850.24|12969.78|12849.78|10
1627225800000|2021-07-25 15:10:00|12970.08|12850.08|12968.65|12848.65|12971.21|12851.21|12968.65|12848.65|10
1627225810000|2021-07-25 15:10:10|12969.42|12849.42|12968.02|12848.02|12969.42|12849.42|12967.46|12847.46|9
1627225820000|2021-07-25 15:10:20|12967.76|12847.76|12966.23|12846.23|12967.76|12847.76|12966.23|12846.23|10
1627225830000|2021-07-25 15:10:30|12966.51|12846.51|12965.92|12845.92|12966.88|12846.88|12965.92|12845.92|10
1627225840000|2021-07-25 15:10:40|12966.79|12846.79|12967.41|12847.41|12967.45|12847.45|12966.24|12846.24|9
1627225850000|2021-07-25 15:10:50|12967.24|12847.24|12966.29|12846.29|12967.28|12847.28|12966.29|12846.29|10
1627225860000|2021-07-25 15:11:00|12966.27|12846.27|12965.22|12845.22|12966.27|12846.27|12964.71|12844.71|10
1627225870000|2021-07-25 15:11:10|12965.26|12845.26|12965.21|12845.21|12965.32|12845.32|12965.13|12845.13|6
1627225880000|2021-07-25 15:11:20|12965.27|12845.27|12965.89|12845.89|12966.04|12846.04|12965.23|12845.23|10
1627225890000|2021-07-25 15:11:30|12966.23|12846.23|12967.71|12847.71|12967.71|12847.71|12966.23|12846.23|9
1627225900000|2021-07-25 15:11:40|12967.65|12847.65|12967.57|12847.57|12967.65|12847.65|12966.29|12846.29|9
1627225910000|2021-07-25 15:11:50|12967.48|12847.48|12968.86|12848.86|12968.86|12848.86|12967.25|12847.25|9
1627225920000|2021-07-25 15:12:00|12969.18|12849.18|12972.09|12852.09|12972.09|12852.09|12969.18|12849.18|9
1627225930000|2021-07-25 15:12:10|12971.78|12851.78|12975.61|12855.61|12975.61|12855.61|12971.78|12851.78|10
1627225940000|2021-07-25 15:12:20|12975.66|12855.66|12975.88|12855.88|12976.08|12856.08|12974.9|12854.9|9
1627225950000|2021-07-25 15:12:30|12976.78|12856.78|12975.82|12855.82|12976.9|12856.9|12975.78|12855.78|8
1627225960000|2021-07-25 15:12:40|12975.77|12855.77|12973.03|12853.03|12975.77|12855.77|12973.01|12853.01|10
1627225970000|2021-07-25 15:12:50|12973.09|12853.09|12970.94|12850.94|12973.14|12853.14|12970.94|12850.94|10
1627225980000|2021-07-25 15:13:00|12970.84|12850.84|12971.07|12851.07|12971.12|12851.12|12970.79|12850.79|8
1627225990000|2021-07-25 15:13:10|12970.92|12850.92|12972.04|12852.04|12972.67|12852.67|12970.92|12850.92|8
1627226000000|2021-07-25 15:13:20|12972.03|12852.03|12971.01|12851.01|12972.19|12852.19|12970.97|12850.97|9
1627226010000|2021-07-25 15:13:30|12971.18|12851.18|12973.18|12853.18|12973.18|12853.18|12971.18|12851.18|10
1627226020000|2021-07-25 15:13:40|12973.19|12853.19|12972.95|12852.95|12973.37|12853.37|12972.95|12852.95|10
1627226030000|2021-07-25 15:13:50|12972.96|12852.96|12972.22|12852.22|12973.09|12853.09|12972.22|12852.22|7
1627226040000|2021-07-25 15:14:00|12972.24|12852.24|12971.53|12851.53|12972.24|12852.24|12971.53|12851.53|10
1627226050000|2021-07-25 15:14:10|12972.55|12852.55|12972.42|12852.42|12972.55|12852.55|12972.28|12852.28|10
1627226060000|2021-07-25 15:14:20|12972.3|12852.3|12971.05|12851.05|12972.3|12852.3|12971.02|12851.02|8
1627226070000|2021-07-25 15:14:30|12970.95|12850.95|12970.93|12850.93|12971.66|12851.66|12970.76|12850.76|9
1627226080000|2021-07-25 15:14:40|12969.96|12849.96|12968.2|12848.2|12970.04|12850.04|12968.2|12848.2|9
1627226090000|2021-07-25 15:14:50|12968.19|12848.19|12968.84|12848.84|12968.86|12848.86|12967.83|12847.83|8
1627226100000|2021-07-25 15:15:00|12968.94|12848.94|12966.47|12846.47|12968.94|12848.94|12966.47|12846.47|8
1627226110000|2021-07-25 15:15:10|12965.6|12845.6|12965.49|12845.49|12966.4|12846.4|12964.19|12844.19|10
1627226120000|2021-07-25 15:15:20|12965.71|12845.71|12965.83|12845.83|12965.83|12845.83|12965.61|12845.61|8
1627226130000|2021-07-25 15:15:30|12965.7|12845.7|12966.42|12846.42|12966.42|12846.42|12965.39|12845.39|10
1627226140000|2021-07-25 15:15:40|12966.41|12846.41|12965.18|12845.18|12966.41|12846.41|12964.96|12844.96|8
1627226150000|2021-07-25 15:15:50|12965.14|12845.14|12964.55|12844.55|12965.16|12845.16|12964.45|12844.45|9
1627226160000|2021-07-25 15:16:00|12964.64|12844.64|12962.5|12842.5|12964.65|12844.65|12962.5|12842.5|9
1627226170000|2021-07-25 15:16:10|12962.19|12842.19|12962.68|12842.68|12962.68|12842.68|12961.7|12841.7|8
1627226180000|2021-07-25 15:16:20|12962.6|12842.6|12960.63|12840.63|12962.6|12842.6|12960.51|12840.51|10
1627226190000|2021-07-25 15:16:30|12960.67|12840.67|12959.13|12839.13|12960.67|12840.67|12959.04|12839.04|10
1627226200000|2021-07-25 15:16:40|12959.01|12839.01|12958.12|12838.12|12959.1|12839.1|12958.1|12838.1|9
1627226210000|2021-07-25 15:16:50|12958.07|12838.07|12957.79|12837.79|12958.07|12838.07|12957.56|12837.56|9
1627226220000|2021-07-25 15:17:00|12957.77|12837.77|12958.21|12838.21|12958.35|12838.35|12957.3|12837.3|10
1627226230000|2021-07-25 15:17:10|12957.76|12837.76|12954.22|12834.22|12957.85|12837.85|12954.22|12834.22|9
1627226240000|2021-07-25 15:17:20|12953.79|12833.79|12953.42|12833.42|12953.79|12833.79|12953.33|12833.33|9
1627226250000|2021-07-25 15:17:30|12953.93|12833.93|12954.33|12834.33|12954.48|12834.48|12953.91|12833.91|10
1627226260000|2021-07-25 15:17:40|12954.36|12834.36|12954.58|12834.58|12954.81|12834.81|12954.29|12834.29|9
1627226270000|2021-07-25 15:17:50|12954.61|12834.61|12955.65|12835.65|12955.65|12835.65|12954.48|12834.48|7
1627226280000|2021-07-25 15:18:00|12955.71|12835.71|12955.57|12835.57|12955.89|12835.89|12955.56|12835.56|8
1627226290000|2021-07-25 15:18:10|12955.4|12835.4|12954.62|12834.62|12955.41|12835.41|12954.12|12834.12|9
1627226300000|2021-07-25 15:18:20|12954.52|12834.52|12953.98|12833.98|12954.52|12834.52|12953.84|12833.84|8
1627226310000|2021-07-25 15:18:30|12954.59|12834.59|12955|12835|12955.05|12835.05|12954.52|12834.52|9
1627226320000|2021-07-25 15:18:40|12955.85|12835.85|12955.37|12835.37|12955.85|12835.85|12955.37|12835.37|8
1627226330000|2021-07-25 15:18:50|12954.98|12834.98|12952.42|12832.42|12954.98|12834.98|12952.42|12832.42|9
1627226340000|2021-07-25 15:19:00|12952.41|12832.41|12951.91|12831.91|12952.41|12832.41|12951.41|12831.41|9
1627226350000|2021-07-25 15:19:10|12951.92|12831.92|12951.37|12831.37|12952.05|12832.05|12951.28|12831.28|9
1627226360000|2021-07-25 15:19:20|12951.36|12831.36|12951.42|12831.42|12951.48|12831.48|12950.99|12830.99|10
1627226370000|2021-07-25 15:19:30|12951.54|12831.54|12950.82|12830.82|12951.54|12831.54|12950.82|12830.82|8
1627226380000|2021-07-25 15:19:40|12950.85|12830.85|12947.44|12827.44|12950.85|12830.85|12947.44|12827.44|10
1627226390000|2021-07-25 15:19:50|12946.23|12826.23|12944|12824|12946.23|12826.23|12944|12824|10
1627226400000|2021-07-25 15:20:00|12943.79|12823.79|12939.74|12819.74|12943.79|12823.79|12939.74|12819.74|10
1627226410000|2021-07-25 15:20:10|12937.93|12817.93|12936.31|12816.31|12938.35|12818.35|12936.31|12816.31|9
1627226420000|2021-07-25 15:20:20|12937.12|12817.12|12935.05|12815.05|12937.43|12817.43|12935.05|12815.05|10
1627226430000|2021-07-25 15:20:30|12935.11|12815.11|12934.75|12814.75|12935.11|12815.11|12934.75|12814.75|9
1627226440000|2021-07-25 15:20:40|12934.69|12814.69|12931.13|12811.13|12934.78|12814.78|12931.13|12811.13|10
1627226450000|2021-07-25 15:20:50|12931.83|12811.83|12932.05|12812.05|12932.36|12812.36|12931.62|12811.62|9
1627226460000|2021-07-25 15:21:00|12932.12|12812.12|12933.22|12813.22|12933.22|12813.22|12931.19|12811.19|9
1627226470000|2021-07-25 15:21:10|12933.25|12813.25|12933.46|12813.46|12934.33|12814.33|12933.25|12813.25|10
1627226480000|2021-07-25 15:21:20|12933.62|12813.62|12933.69|12813.69|12933.95|12813.95|12933.17|12813.17|10
1627226490000|2021-07-25 15:21:30|12933.7|12813.7|12929.87|12809.87|12933.7|12813.7|12929.87|12809.87|9
1627226500000|2021-07-25 15:21:40|12929.86|12809.86|12926.75|12806.75|12929.86|12809.86|12926.75|12806.75|10
1627226510000|2021-07-25 15:21:50|12925.61|12805.61|12921.75|12801.75|12925.61|12805.61|12921.75|12801.75|10
1627226520000|2021-07-25 15:22:00|12921.69|12801.69|12920.38|12800.38|12921.82|12801.82|12920.38|12800.38|9
1627226530000|2021-07-25 15:22:10|12920.32|12800.32|12917.49|12797.49|12920.32|12800.32|12917.49|12797.49|10
1627226540000|2021-07-25 15:22:20|12918.43|12798.43|12913.42|12793.42|12918.43|12798.43|12913.42|12793.42|10
1627226550000|2021-07-25 15:22:30|12912.06|12792.06|12907.03|12787.03|12912.06|12792.06|12906.65|12786.65|10
1627226560000|2021-07-25 15:22:40|12906.9|12786.9|12907.86|12787.86|12908.36|12788.36|12906.62|12786.62|10
1627226570000|2021-07-25 15:22:50|12907.77|12787.77|12913.4|12793.4|12913.4|12793.4|12907.77|12787.77|10
1627226580000|2021-07-25 15:23:00|12914.01|12794.01|12916.52|12796.52|12916.52|12796.52|12914.01|12794.01|8
1627226590000|2021-07-25 15:23:10|12916.56|12796.56|12926.65|12806.65|12926.65|12806.65|12916.56|12796.56|10
1627226600000|2021-07-25 15:23:20|12928.38|12808.38|12933.64|12813.64|12933.64|12813.64|12928.38|12808.38|10
1627226610000|2021-07-25 15:23:30|12934.49|12814.49|12939.15|12819.15|12939.15|12819.15|12934.49|12814.49|10
1627226620000|2021-07-25 15:23:40|12939.47|12819.47|12943.02|12823.02|12943.02|12823.02|12939.47|12819.47|10
1627226630000|2021-07-25 15:23:50|12943.1|12823.1|12940.24|12820.24|12943.32|12823.32|12940.24|12820.24|10
1627226640000|2021-07-25 15:24:00|12939.84|12819.84|12936.91|12816.91|12940.18|12820.18|12936.91|12816.91|10
1627226650000|2021-07-25 15:24:10|12935.95|12815.95|12930.48|12810.48|12935.95|12815.95|12930.48|12810.48|10
1627226660000|2021-07-25 15:24:20|12928.97|12808.97|12922.44|12802.44|12929.17|12809.17|12922.44|12802.44|9
1627226670000|2021-07-25 15:24:30|12921.1|12801.1|12919.03|12799.03|12921.1|12801.1|12918.67|12798.67|10
1627226680000|2021-07-25 15:24:40|12918.42|12798.42|12917.53|12797.53|12918.66|12798.66|12915.85|12795.85|9
1627226690000|2021-07-25 15:24:50|12917.28|12797.28|12915.46|12795.46|12917.28|12797.28|12915.18|12795.18|9
1627226700000|2021-07-25 15:25:00|12916.29|12796.29|12916.63|12796.63|12916.63|12796.63|12916.07|12796.07|9
1627226710000|2021-07-25 15:25:10|12916.98|12796.98|12921.46|12801.46|12921.46|12801.46|12916.98|12796.98|10
1627226720000|2021-07-25 15:25:20|12921.34|12801.34|12921.74|12801.74|12922.43|12802.43|12921.32|12801.32|10
1627226730000|2021-07-25 15:25:30|12921.36|12801.36|12922.47|12802.47|12922.47|12802.47|12921.36|12801.36|10
1627226740000|2021-07-25 15:25:40|12922.34|12802.34|12922.99|12802.99|12922.99|12802.99|12921.42|12801.42|10
1627226750000|2021-07-25 15:25:50|12922.9|12802.9|12921|12801|12922.9|12802.9|12921|12801|9
1627226760000|2021-07-25 15:26:00|12920.89|12800.89|12922.46|12802.46|12922.69|12802.69|12920.82|12800.82|10
1627226770000|2021-07-25 15:26:10|12921.78|12801.78|12917.09|12797.09|12921.84|12801.84|12917.09|12797.09|10
1627226780000|2021-07-25 15:26:20|12916.86|12796.86|12910.83|12790.83|12916.86|12796.86|12910.83|12790.83|10
1627226790000|2021-07-25 15:26:30|12910.72|12790.72|12909.69|12789.69|12910.73|12790.73|12909.56|12789.56|10
1627226800000|2021-07-25 15:26:40|12908.83|12788.83|12906.24|12786.24|12909.14|12789.14|12905.87|12785.87|10
1627226810000|2021-07-25 15:26:50|12905.91|12785.91|12903.14|12783.14|12905.91|12785.91|12902.43|12782.43|10
1627226820000|2021-07-25 15:27:00|12904.06|12784.06|12901.05|12781.05|12904.09|12784.09|12901.05|12781.05|10
1627226830000|2021-07-25 15:27:10|12901.22|12781.22|12904|12784|12904|12784|12901.11|12781.11|10
1627226840000|2021-07-25 15:27:20|12904.06|12784.06|12905.05|12785.05|12905.05|12785.05|12904.06|12784.06|9
1627226850000|2021-07-25 15:27:30|12905.68|12785.68|12904.94|12784.94|12906.63|12786.63|12904.94|12784.94|10
1627226860000|2021-07-25 15:27:40|12905.66|12785.66|12903.79|12783.79|12905.66|12785.66|12903.79|12783.79|9
1627226870000|2021-07-25 15:27:50|12903.17|12783.17|12902.78|12782.78|12903.17|12783.17|12902.29|12782.29|9
1627226880000|2021-07-25 15:28:00|12903.04|12783.04|12903.13|12783.13|12903.18|12783.18|12902.66|12782.66|8
1627226890000|2021-07-25 15:28:10|12903.14|12783.14|12905.25|12785.25|12905.57|12785.57|12902.07|12782.07|10
1627226900000|2021-07-25 15:28:20|12905.15|12785.15|12905.22|12785.22|12906.28|12786.28|12904.7|12784.7|10
1627226910000|2021-07-25 15:28:30|12905.05|12785.05|12905.99|12785.99|12906.05|12786.05|12905.02|12785.02|10
1627226920000|2021-07-25 15:28:40|12906.03|12786.03|12907.06|12787.06|12907.21|12787.21|12906.03|12786.03|10
1627226930000|2021-07-25 15:28:50|12906.99|12786.99|12906.07|12786.07|12906.99|12786.99|12905.83|12785.83|8
1627226940000|2021-07-25 15:29:00|12906.14|12786.14|12906.57|12786.57|12906.57|12786.57|12905.99|12785.99|6
1627226950000|2021-07-25 15:29:10|12906.49|12786.49|12910.62|12790.62|12910.66|12790.66|12906.48|12786.48|9
1627226960000|2021-07-25 15:29:20|12910.81|12790.81|12912.59|12792.59|12912.66|12792.66|12910.81|12790.81|10
1627226970000|2021-07-25 15:29:30|12912.67|12792.67|12912.91|12792.91|12913.12|12793.12|12912.56|12792.56|10
1627226980000|2021-07-25 15:29:40|12913.11|12793.11|12912.85|12792.85|12913.11|12793.11|12912.63|12792.63|9
1627226990000|2021-07-25 15:29:50|12912.8|12792.8|12912.04|12792.04|12912.8|12792.8|12912.04|12792.04|8
1627227000000|2021-07-25 15:30:00|12912.15|12792.15|12910.35|12790.35|12912.95|12792.95|12910.35|12790.35|9
1627227010000|2021-07-25 15:30:10|12910.04|12790.04|12909.65|12789.65|12910.04|12790.04|12909.05|12789.05|8
1627227020000|2021-07-25 15:30:20|12908.7|12788.7|12906.91|12786.91|12908.72|12788.72|12906.85|12786.85|10
1627227030000|2021-07-25 15:30:30|12906.82|12786.82|12906.59|12786.59|12907.15|12787.15|12906.51|12786.51|9
1627227040000|2021-07-25 15:30:40|12906.2|12786.2|12905.75|12785.75|12906.2|12786.2|12904.25|12784.25|9
1627227050000|2021-07-25 15:30:50|12905.44|12785.44|12907.58|12787.58|12907.58|12787.58|12905.44|12785.44|10
1627227060000|2021-07-25 15:31:00|12907.8|12787.8|12908.16|12788.16|12908.21|12788.21|12907.65|12787.65|10
1627227070000|2021-07-25 15:31:10|12908.58|12788.58|12910.21|12790.21|12910.21|12790.21|12908.29|12788.29|8
1627227080000|2021-07-25 15:31:20|12911.69|12791.69|12914.12|12794.12|12914.12|12794.12|12911.69|12791.69|10
1627227090000|2021-07-25 15:31:30|12914.56|12794.56|12916.63|12796.63|12916.63|12796.63|12914.56|12794.56|9
1627227100000|2021-07-25 15:31:40|12916.83|12796.83|12919.41|12799.41|12919.41|12799.41|12916.81|12796.81|9
1627227110000|2021-07-25 15:31:50|12919.64|12799.64|12921.79|12801.79|12922.08|12802.08|12919.64|12799.64|9
1627227120000|2021-07-25 15:32:00|12921.72|12801.72|12923.41|12803.41|12923.41|12803.41|12921.72|12801.72|10
1627227130000|2021-07-25 15:32:10|12923.46|12803.46|12925.42|12805.42|12925.58|12805.58|12923.46|12803.46|10
1627227140000|2021-07-25 15:32:20|12925.52|12805.52|12925.3|12805.3|12926|12806|12924.94|12804.94|9
1627227150000|2021-07-25 15:32:30|12925.39|12805.39|12926.26|12806.26|12926.59|12806.59|12925.39|12805.39|9
1627227160000|2021-07-25 15:32:40|12926.13|12806.13|12923.95|12803.95|12926.13|12806.13|12923.95|12803.95|9
1627227170000|2021-07-25 15:32:50|12924.01|12804.01|12923.72|12803.72|12925.05|12805.05|12923.64|12803.64|10
1627227180000|2021-07-25 15:33:00|12923.67|12803.67|12926.11|12806.11|12926.11|12806.11|12923.6|12803.6|9
1627227190000|2021-07-25 15:33:10|12926.34|12806.34|12928.9|12808.9|12928.96|12808.96|12926.34|12806.34|10
1627227200000|2021-07-25 15:33:20|12929.82|12809.82|12931.95|12811.95|12931.95|12811.95|12929.77|12809.77|10
1627227210000|2021-07-25 15:33:30|12932.45|12812.45|12933.31|12813.31|12933.31|12813.31|12932.31|12812.31|9
1627227220000|2021-07-25 15:33:40|12933.96|12813.96|12938.38|12818.38|12938.62|12818.62|12933.96|12813.96|10
1627227230000|2021-07-25 15:33:50|12937.56|12817.56|12937.75|12817.75|12938.31|12818.31|12937.56|12817.56|9
1627227240000|2021-07-25 15:34:00|12937.7|12817.7|12940.45|12820.45|12940.45|12820.45|12937.7|12817.7|10
1627227250000|2021-07-25 15:34:10|12940.37|12820.37|12944.69|12824.69|12944.69|12824.69|12940.37|12820.37|10
1627227260000|2021-07-25 15:34:20|12945.64|12825.64|12950.19|12830.19|12950.19|12830.19|12945.64|12825.64|10
1627227270000|2021-07-25 15:34:30|12950.6|12830.6|12950.71|12830.71|12950.93|12830.93|12949.79|12829.79|9
1627227280000|2021-07-25 15:34:40|12950.53|12830.53|12949.7|12829.7|12950.53|12830.53|12949.7|12829.7|9
1627227290000|2021-07-25 15:34:50|12949.79|12829.79|12949.67|12829.67|12950.28|12830.28|12949.56|12829.56|10
1627227300000|2021-07-25 15:35:00|12949.71|12829.71|12952.13|12832.13|12952.13|12832.13|12949.71|12829.71|10
1627227310000|2021-07-25 15:35:10|12952.21|12832.21|12954.8|12834.8|12954.8|12834.8|12952.21|12832.21|10
1627227320000|2021-07-25 15:35:20|12955.17|12835.17|12954.37|12834.37|12955.38|12835.38|12954.37|12834.37|10
1627227330000|2021-07-25 15:35:30|12953.61|12833.61|12954.8|12834.8|12954.91|12834.91|12953.61|12833.61|9
1627227340000|2021-07-25 15:35:40|12954.84|12834.84|12956.37|12836.37|12956.37|12836.37|12954.84|12834.84|9
1627227350000|2021-07-25 15:35:50|12956.38|12836.38|12955.56|12835.56|12956.53|12836.53|12955.47|12835.47|10
1627227360000|2021-07-25 15:36:00|12956.41|12836.41|12954.67|12834.67|12956.44|12836.44|12954.67|12834.67|9
1627227370000|2021-07-25 15:36:10|12954.72|12834.72|12951.05|12831.05|12954.72|12834.72|12951.05|12831.05|10
1627227380000|2021-07-25 15:36:20|12950.46|12830.46|12947.9|12827.9|12950.46|12830.46|12947.9|12827.9|10
1627227390000|2021-07-25 15:36:30|12947.69|12827.69|12946.45|12826.45|12947.69|12827.69|12946.28|12826.28|10
1627227400000|2021-07-25 15:36:40|12946.09|12826.09|12946.7|12826.7|12946.7|12826.7|12945.82|12825.82|10
1627227410000|2021-07-25 15:36:50|12946.65|12826.65|12945.44|12825.44|12946.65|12826.65|12945.44|12825.44|9
1627227420000|2021-07-25 15:37:00|12945.38|12825.38|12944.01|12824.01|12945.38|12825.38|12944.01|12824.01|10
1627227430000|2021-07-25 15:37:10|12943.98|12823.98|12942.17|12822.17|12943.98|12823.98|12942.17|12822.17|10
1627227440000|2021-07-25 15:37:20|12941.71|12821.71|12940.7|12820.7|12941.71|12821.71|12940.7|12820.7|9
1627227450000|2021-07-25 15:37:30|12940.5|12820.5|12943.93|12823.93|12943.93|12823.93|12939.51|12819.51|10
1627227460000|2021-07-25 15:37:40|12944.45|12824.45|12947.68|12827.68|12947.68|12827.68|12944.45|12824.45|10
1627227470000|2021-07-25 15:37:50|12947.87|12827.87|12953.05|12833.05|12953.05|12833.05|12947.87|12827.87|10
1627227480000|2021-07-25 15:38:00|12953.19|12833.19|12958.48|12838.48|12958.48|12838.48|12953.03|12833.03|10
1627227490000|2021-07-25 15:38:10|12958.36|12838.36|12962.46|12842.46|12962.46|12842.46|12958.36|12838.36|10
1627227500000|2021-07-25 15:38:20|12962.53|12842.53|12963.73|12843.73|12963.73|12843.73|12962.53|12842.53|10
1627227510000|2021-07-25 15:38:30|12963.99|12843.99|12964.5|12844.5|12964.73|12844.73|12963.97|12843.97|9
1627227520000|2021-07-25 15:38:40|12964.47|12844.47|12962.09|12842.09|12964.47|12844.47|12962.09|12842.09|10
1627227530000|2021-07-25 15:38:50|12962.04|12842.04|12962.33|12842.33|12962.33|12842.33|12961.44|12841.44|10
1627227540000|2021-07-25 15:39:00|12962.54|12842.54|12963.37|12843.37|12963.37|12843.37|12962.49|12842.49|10
1627227550000|2021-07-25 15:39:10|12962.95|12842.95|12962.51|12842.51|12962.98|12842.98|12962.17|12842.17|10
1627227560000|2021-07-25 15:39:20|12963.35|12843.35|12964.1|12844.1|12964.46|12844.46|12963.35|12843.35|9
1627227570000|2021-07-25 15:39:30|12964.14|12844.14|12966.69|12846.69|12966.69|12846.69|12964.14|12844.14|10
1627227580000|2021-07-25 15:39:40|12966.98|12846.98|12967.26|12847.26|12967.54|12847.54|12966.98|12846.98|8
1627227590000|2021-07-25 15:39:50|12967.42|12847.42|12966.94|12846.94|12968.08|12848.08|12966.94|12846.94|10
1627227600000|2021-07-25 15:40:00|12966.64|12846.64|12966.37|12846.37|12966.96|12846.96|12965.49|12845.49|10
1627227610000|2021-07-25 15:40:10|12965.27|12845.27|12962.31|12842.31|12965.27|12845.27|12962.31|12842.31|10
1627227620000|2021-07-25 15:40:20|12961.26|12841.26|12958.5|12838.5|12961.76|12841.76|12958.5|12838.5|10
1627227630000|2021-07-25 15:40:30|12958.22|12838.22|12957.99|12837.99|12959.01|12839.01|12957.99|12837.99|10
1627227640000|2021-07-25 15:40:40|12958.05|12838.05|12957.46|12837.46|12958.17|12838.17|12957.37|12837.37|10
1627227650000|2021-07-25 15:40:50|12957.22|12837.22|12955.58|12835.58|12957.24|12837.24|12955.58|12835.58|10
1627227660000|2021-07-25 15:41:00|12956.03|12836.03|12953.86|12833.86|12956.03|12836.03|12953.67|12833.67|10
1627227670000|2021-07-25 15:41:10|12953.75|12833.75|12954.87|12834.87|12954.87|12834.87|12952.79|12832.79|10
1627227680000|2021-07-25 15:41:20|12955.18|12835.18|12955.99|12835.99|12955.99|12835.99|12955.18|12835.18|9
1627227690000|2021-07-25 15:41:30|12956|12836|12958.23|12838.23|12958.23|12838.23|12955.83|12835.83|10
1627227700000|2021-07-25 15:41:40|12957.38|12837.38|12958.7|12838.7|12958.71|12838.71|12957.38|12837.38|10
1627227710000|2021-07-25 15:41:50|12958.6|12838.6|12959.27|12839.27|12960.07|12840.07|12958.44|12838.44|10
1627227720000|2021-07-25 15:42:00|12958.84|12838.84|12957.92|12837.92|12959.03|12839.03|12957.92|12837.92|10
1627227730000|2021-07-25 15:42:10|12957.66|12837.66|12956.1|12836.1|12958.3|12838.3|12956.02|12836.02|10
1627227740000|2021-07-25 15:42:20|12955.37|12835.37|12954.69|12834.69|12955.37|12835.37|12954.21|12834.21|10
1627227750000|2021-07-25 15:42:30|12954.72|12834.72|12953.28|12833.28|12954.77|12834.77|12953.28|12833.28|10
1627227760000|2021-07-25 15:42:40|12952.98|12832.98|12954.74|12834.74|12954.74|12834.74|12952.98|12832.98|10
1627227770000|2021-07-25 15:42:50|12954.92|12834.92|12955.2|12835.2|12955.2|12835.2|12954.19|12834.19|10
1627227780000|2021-07-25 15:43:00|12955.91|12835.91|12958.08|12838.08|12958.08|12838.08|12955.91|12835.91|10
1627227790000|2021-07-25 15:43:10|12960.1|12840.1|12960.72|12840.72|12960.72|12840.72|12959.36|12839.36|8
1627227800000|2021-07-25 15:43:20|12961.3|12841.3|12962.83|12842.83|12963.06|12843.06|12961.3|12841.3|10
1627227810000|2021-07-25 15:43:30|12962.87|12842.87|12962.24|12842.24|12962.98|12842.98|12961.08|12841.08|10
1627227820000|2021-07-25 15:43:40|12962.97|12842.97|12967.3|12847.3|12967.3|12847.3|12962.97|12842.97|10
1627227830000|2021-07-25 15:43:50|12968.1|12848.1|12969.26|12849.26|12969.72|12849.72|12968.1|12848.1|10
1627227840000|2021-07-25 15:44:00|12969.17|12849.17|12971.24|12851.24|12971.52|12851.52|12968.89|12848.89|10
1627227850000|2021-07-25 15:44:10|12971.76|12851.76|12975.39|12855.39|12976.16|12856.16|12971.76|12851.76|10
1627227860000|2021-07-25 15:44:20|12976.51|12856.51|12974.85|12854.85|12976.51|12856.51|12974.85|12854.85|10
1627227870000|2021-07-25 15:44:30|12974.3|12854.3|12973.41|12853.41|12974.3|12854.3|12973.41|12853.41|8
1627227880000|2021-07-25 15:44:40|12973.47|12853.47|12972.49|12852.49|12973.47|12853.47|12972.49|12852.49|9
1627227890000|2021-07-25 15:44:50|12971.88|12851.88|12971.2|12851.2|12971.88|12851.88|12971.2|12851.2|8
1627227900000|2021-07-25 15:45:00|12971.23|12851.23|12972.27|12852.27|12972.66|12852.66|12971.23|12851.23|9
1627227910000|2021-07-25 15:45:10|12971.21|12851.21|12974.67|12854.67|12974.67|12854.67|12971.21|12851.21|10
1627227920000|2021-07-25 15:45:20|12976.8|12856.8|12985.01|12865.01|12985.01|12865.01|12976.8|12856.8|10
1627227930000|2021-07-25 15:45:30|12984.41|12864.41|12987.16|12867.16|12987.17|12867.17|12984.41|12864.41|10
1627227940000|2021-07-25 15:45:40|12986.9|12866.9|12987.99|12867.99|12988.02|12868.02|12986.65|12866.65|10
1627227950000|2021-07-25 15:45:50|12988.1|12868.1|12987.94|12867.94|12988.31|12868.31|12987.65|12867.65|10
1627227960000|2021-07-25 15:46:00|12988.94|12868.94|12989.82|12869.82|12989.82|12869.82|12988.94|12868.94|10
1627227970000|2021-07-25 15:46:10|12989.66|12869.66|12991.62|12871.62|12991.62|12871.62|12989.61|12869.61|10
1627227980000|2021-07-25 15:46:20|12991.95|12871.95|12996.17|12876.17|12996.17|12876.17|12991.86|12871.86|9
1627227990000|2021-07-25 15:46:30|12996.59|12876.59|13003.09|12883.09|13003.09|12883.09|12996.18|12876.18|10
1627228000000|2021-07-25 15:46:40|13004.65|12884.65|13006.25|12886.25|13006.25|12886.25|13003.63|12883.63|10
1627228010000|2021-07-25 15:46:50|13006.3|12886.3|13005.87|12885.87|13006.3|12886.3|13005.03|12885.03|10
1627228020000|2021-07-25 15:47:00|13007.08|12887.08|13010.55|12890.55|13010.55|12890.55|13007.08|12887.08|10
1627228030000|2021-07-25 15:47:10|13010.79|12890.79|13013.01|12893.01|13013.01|12893.01|13010.79|12890.79|10
1627228040000|2021-07-25 15:47:20|13013.77|12893.77|13017.28|12897.28|13017.28|12897.28|13012.73|12892.73|10
1627228050000|2021-07-25 15:47:30|13017.94|12897.94|13019.78|12899.78|13020.51|12900.51|13017.94|12897.94|10
1627228060000|2021-07-25 15:47:40|13019.19|12899.19|13018.59|12898.59|13020.82|12900.82|13018.59|12898.59|10
1627228070000|2021-07-25 15:47:50|13018.18|12898.18|13019.8|12899.8|13019.8|12899.8|13017.38|12897.38|10
1627228080000|2021-07-25 15:48:00|13019.85|12899.85|13021.03|12901.03|13021.81|12901.81|13019.69|12899.69|10
1627228090000|2021-07-25 15:48:10|13021.26|12901.26|13023.8|12903.8|13023.8|12903.8|13019.98|12899.98|10
1627228100000|2021-07-25 15:48:20|13024.47|12904.47|13027.23|12907.23|13027.54|12907.54|13024.47|12904.47|10
1627228110000|2021-07-25 15:48:30|13027.42|12907.42|13028.3|12908.3|13028.72|12908.72|13027.38|12907.38|9
1627228120000|2021-07-25 15:48:40|13028.4|12908.4|13028.05|12908.05|13028.59|12908.59|13027.78|12907.78|10
1627228130000|2021-07-25 15:48:50|13029.47|12909.47|13030.86|12910.86|13030.86|12910.86|13029.47|12909.47|10
1627228140000|2021-07-25 15:49:00|13030.47|12910.47|13030.21|12910.21|13030.76|12910.76|13029.61|12909.61|10
1627228150000|2021-07-25 15:49:10|13030.85|12910.85|13031.93|12911.93|13033.62|12913.62|13030.85|12910.85|10
1627228160000|2021-07-25 15:49:20|13031.76|12911.76|13027.86|12907.86|13031.77|12911.77|13027.86|12907.86|10
1627228170000|2021-07-25 15:49:30|13027.03|12907.03|13023.79|12903.79|13027.03|12907.03|13023.41|12903.41|10
1627228180000|2021-07-25 15:49:40|13023.41|12903.41|13025.07|12905.07|13025.07|12905.07|13023.1|12903.1|10
1627228190000|2021-07-25 15:49:50|13025.36|12905.36|13030.11|12910.11|13030.11|12910.11|13025.36|12905.36|10
1627228200000|2021-07-25 15:50:00|13029.8|12909.8|13030.48|12910.48|13030.48|12910.48|13029.22|12909.22|10
1627228210000|2021-07-25 15:50:10|13029.91|12909.91|13032.48|12912.48|13032.48|12912.48|13029.91|12909.91|9
1627228220000|2021-07-25 15:50:20|13033.05|12913.05|13035.65|12915.65|13035.65|12915.65|13032.38|12912.38|9
1627228230000|2021-07-25 15:50:30|13035.68|12915.68|13037.41|12917.41|13037.41|12917.41|13035.67|12915.67|10
1627228240000|2021-07-25 15:50:40|13037.43|12917.43|13037.3|12917.3|13037.51|12917.51|13036.47|12916.47|9
1627228250000|2021-07-25 15:50:50|13037.24|12917.24|13034.6|12914.6|13037.24|12917.24|13034.6|12914.6|10
1627228260000|2021-07-25 15:51:00|13034.19|12914.19|13030.57|12910.57|13034.19|12914.19|13030.57|12910.57|9
1627228270000|2021-07-25 15:51:10|13029.4|12909.4|13028.21|12908.21|13029.4|12909.4|13027.34|12907.34|10
1627228280000|2021-07-25 15:51:20|13027.74|12907.74|13027.7|12907.7|13027.74|12907.74|13026.77|12906.77|10
1627228290000|2021-07-25 15:51:30|13027.76|12907.76|13028.14|12908.14|13028.46|12908.46|13027.75|12907.75|8
1627228300000|2021-07-25 15:51:40|13028.78|12908.78|13027.06|12907.06|13029.93|12909.93|13026.94|12906.94|10
1627228310000|2021-07-25 15:51:50|13027.12|12907.12|13028.2|12908.2|13028.25|12908.25|13027.12|12907.12|10
1627228320000|2021-07-25 15:52:00|13028.15|12908.15|13028.05|12908.05|13029.67|12909.67|13028.05|12908.05|9
1627228330000|2021-07-25 15:52:10|13027.94|12907.94|13024.23|12904.23|13027.94|12907.94|13024.23|12904.23|10
1627228340000|2021-07-25 15:52:20|13024.2|12904.2|13021.82|12901.82|13024.25|12904.25|13021.82|12901.82|10
1627228350000|2021-07-25 15:52:30|13021.13|12901.13|13018.73|12898.73|13021.25|12901.25|13018.73|12898.73|10
1627228360000|2021-07-25 15:52:40|13018.56|12898.56|13015.55|12895.55|13018.56|12898.56|13015.32|12895.32|10
1627228370000|2021-07-25 15:52:50|13015.3|12895.3|13015.3|12895.3|13015.79|12895.79|13014.57|12894.57|10
1627228380000|2021-07-25 15:53:00|13015.03|12895.03|13015.05|12895.05|13016.07|12896.07|13014.19|12894.19|10
1627228390000|2021-07-25 15:53:10|13015.1|12895.1|13014.21|12894.21|13015.6|12895.6|13013.89|12893.89|10
1627228400000|2021-07-25 15:53:20|13013.99|12893.99|13012.58|12892.58|13014.03|12894.03|13012.54|12892.54|9
1627228410000|2021-07-25 15:53:30|13012.79|12892.79|13012.78|12892.78|13012.94|12892.94|13012.25|12892.25|9
1627228420000|2021-07-25 15:53:40|13012.93|12892.93|13013.6|12893.6|13013.6|12893.6|13012.21|12892.21|10
1627228430000|2021-07-25 15:53:50|13013.41|12893.41|13012.24|12892.24|13013.41|12893.41|13012.24|12892.24|9
1627228440000|2021-07-25 15:54:00|13012.11|12892.11|13011.36|12891.36|13012.11|12892.11|13011.36|12891.36|7
1627228450000|2021-07-25 15:54:10|13011.06|12891.06|13012.06|12892.06|13012.06|12892.06|13010.8|12890.8|10
1627228460000|2021-07-25 15:54:20|13012.18|12892.18|13011.87|12891.87|13012.66|12892.66|13011.17|12891.17|9
1627228470000|2021-07-25 15:54:30|13011.93|12891.93|13013.89|12893.89|13013.89|12893.89|13011.93|12891.93|10
1627228480000|2021-07-25 15:54:40|13013.84|12893.84|13013.94|12893.94|13015.61|12895.61|13013.84|12893.84|10
1627228490000|2021-07-25 15:54:50|13013.86|12893.86|13013.36|12893.36|13013.86|12893.86|13013.24|12893.24|9
1627228500000|2021-07-25 15:55:00|13013.79|12893.79|13012.64|12892.64|13013.79|12893.79|13012.64|12892.64|9
1627228510000|2021-07-25 15:55:10|13012.15|12892.15|13011.21|12891.21|13012.26|12892.26|13011.11|12891.11|9
1627228520000|2021-07-25 15:55:20|13011.43|12891.43|13006.43|12886.43|13011.43|12891.43|13006.43|12886.43|10
1627228530000|2021-07-25 15:55:30|13006.31|12886.31|13003.75|12883.75|13006.31|12886.31|13003.75|12883.75|10
1627228540000|2021-07-25 15:55:40|13003.15|12883.15|13000.23|12880.23|13003.15|12883.15|13000.08|12880.08|10
1627228550000|2021-07-25 15:55:50|13000.09|12880.09|12997.96|12877.96|13000.09|12880.09|12997.53|12877.53|10
1627228560000|2021-07-25 15:56:00|12997.92|12877.92|12999.27|12879.27|12999.27|12879.27|12997.58|12877.58|10
1627228570000|2021-07-25 15:56:10|12999.7|12879.7|12996.31|12876.31|13000.68|12880.68|12996.31|12876.31|10
1627228580000|2021-07-25 15:56:20|12996.09|12876.09|12995.51|12875.51|12996.09|12876.09|12995.45|12875.45|9
1627228590000|2021-07-25 15:56:30|12995.42|12875.42|12993.04|12873.04|12995.42|12875.42|12993.04|12873.04|9
1627228600000|2021-07-25 15:56:40|12992.72|12872.72|12991.04|12871.04|12992.72|12872.72|12989.93|12869.93|9
1627228610000|2021-07-25 15:56:50|12990.8|12870.8|12991.65|12871.65|12991.65|12871.65|12990.39|12870.39|10
1627228620000|2021-07-25 15:57:00|12991.72|12871.72|12989.94|12869.94|12991.83|12871.83|12989.94|12869.94|10
1627228630000|2021-07-25 15:57:10|12989.75|12869.75|12989.24|12869.24|12990.49|12870.49|12987.73|12867.73|10
1627228640000|2021-07-25 15:57:20|12989.35|12869.35|12994.3|12874.3|12994.3|12874.3|12989.3|12869.3|10
1627228650000|2021-07-25 15:57:30|12994.48|12874.48|12996.37|12876.37|12996.37|12876.37|12994.48|12874.48|10
1627228660000|2021-07-25 15:57:40|12996.1|12876.1|12994.98|12874.98|12996.1|12876.1|12994.98|12874.98|9
1627228670000|2021-07-25 15:57:50|12994.65|12874.65|12994.7|12874.7|12996.31|12876.31|12994.65|12874.65|10
1627228680000|2021-07-25 15:58:00|12994.69|12874.69|12993.38|12873.38|12994.69|12874.69|12993.38|12873.38|9
1627228690000|2021-07-25 15:58:10|12992.92|12872.92|12991.3|12871.3|12992.92|12872.92|12991.3|12871.3|10
1627228700000|2021-07-25 15:58:20|12990.86|12870.86|12990.82|12870.82|12990.86|12870.86|12990.04|12870.04|10
1627228710000|2021-07-25 15:58:30|12991|12871|12991|12871|12991|12871|12990.74|12870.74|8
1627228720000|2021-07-25 15:58:40|12990.63|12870.63|12991.85|12871.85|12991.85|12871.85|12990.63|12870.63|10
1627228730000|2021-07-25 15:58:50|12991.67|12871.67|12990.44|12870.44|12991.67|12871.67|12990.38|12870.38|8
1627228740000|2021-07-25 15:59:00|12990.06|12870.06|12991.83|12871.83|12991.83|12871.83|12989.8|12869.8|10
1627228750000|2021-07-25 15:59:10|12992.4|12872.4|12993.95|12873.95|12993.95|12873.95|12992.4|12872.4|9
1627228760000|2021-07-25 15:59:20|12994.11|12874.11|12999.69|12879.69|12999.69|12879.69|12994.11|12874.11|10
1627228770000|2021-07-25 15:59:30|13000.43|12880.43|13000.76|12880.76|13000.76|12880.76|12999.03|12879.03|10
1627228780000|2021-07-25 15:59:40|13001.01|12881.01|13000.47|12880.47|13001.13|12881.13|13000.47|12880.47|10
1627228790000|2021-07-25 15:59:50|13000.41|12880.41|13000.7|12880.7|13001.32|12881.32|13000.41|12880.41|10
1627228800000|2021-07-25 16:00:00|13000.6|12880.6|12998.68|12878.68|13000.6|12880.6|12998.68|12878.68|10
1627228810000|2021-07-25 16:00:10|12996.64|12876.64|12992.22|12872.22|12996.82|12876.82|12992.22|12872.22|10
1627228820000|2021-07-25 16:00:20|12992.06|12872.06|12990.31|12870.31|12992.06|12872.06|12990.31|12870.31|10
1627228830000|2021-07-25 16:00:30|12990.27|12870.27|12988.44|12868.44|12990.27|12870.27|12988.4|12868.4|9
1627228840000|2021-07-25 16:00:40|12988.46|12868.46|12985.15|12865.15|12988.46|12868.46|12985.15|12865.15|10
1627228850000|2021-07-25 16:00:50|12985.11|12865.11|12985.18|12865.18|12985.18|12865.18|12984.85|12864.85|8
1627228860000|2021-07-25 16:01:00|12985.11|12865.11|12982.41|12862.41|12985.11|12865.11|12982.41|12862.41|9
1627228870000|2021-07-25 16:01:10|12982.4|12862.4|12981.75|12861.75|12983.09|12863.09|12981.37|12861.37|9
1627228880000|2021-07-25 16:01:20|12981.64|12861.64|12981.64|12861.64|12982.66|12862.66|12981.64|12861.64|9
1627228890000|2021-07-25 16:01:30|12981.1|12861.1|12968.7|12848.7|12981.1|12861.1|12967.45|12847.45|10
1627228900000|2021-07-25 16:01:40|12968.65|12848.65|12966.29|12846.29|12968.65|12848.65|12965.39|12845.39|10
1627228910000|2021-07-25 16:01:50|12965.95|12845.95|12964.21|12844.21|12965.96|12845.96|12964.21|12844.21|10
1627228920000|2021-07-25 16:02:00|12963.31|12843.31|12966.23|12846.23|12966.41|12846.41|12962.96|12842.96|10
1627228930000|2021-07-25 16:02:10|12966.42|12846.42|12966.18|12846.18|12967.37|12847.37|12965.96|12845.96|10
1627228940000|2021-07-25 16:02:20|12966.54|12846.54|12968.87|12848.87|12968.87|12848.87|12966.54|12846.54|10
1627228950000|2021-07-25 16:02:30|12968.61|12848.61|12968.37|12848.37|12969.62|12849.62|12968.19|12848.19|10
1627228960000|2021-07-25 16:02:40|12968.17|12848.17|12967.59|12847.59|12968.84|12848.84|12967.56|12847.56|10
1627228970000|2021-07-25 16:02:50|12967.75|12847.75|12968.66|12848.66|12968.66|12848.66|12967.75|12847.75|9
1627228980000|2021-07-25 16:03:00|12968.62|12848.62|12971.74|12851.74|12971.84|12851.84|12968.62|12848.62|10
1627228990000|2021-07-25 16:03:10|12971.87|12851.87|12973.41|12853.41|12973.41|12853.41|12971.6|12851.6|9
1627229000000|2021-07-25 16:03:20|12973.49|12853.49|12975.1|12855.1|12975.1|12855.1|12973.49|12853.49|10
1627229010000|2021-07-25 16:03:30|12975.17|12855.17|12977.87|12857.87|12978.21|12858.21|12975.17|12855.17|10
1627229020000|2021-07-25 16:03:40|12977.92|12857.92|12983.44|12863.44|12983.44|12863.44|12977.92|12857.92|10
1627229030000|2021-07-25 16:03:50|12983.76|12863.76|12988.65|12868.65|12988.65|12868.65|12983.76|12863.76|10
1627229040000|2021-07-25 16:04:00|12989.03|12869.03|12995.16|12875.16|12995.28|12875.28|12989.03|12869.03|10
1627229050000|2021-07-25 16:04:10|12994.93|12874.93|12996.31|12876.31|12996.72|12876.72|12994.36|12874.36|10
1627229060000|2021-07-25 16:04:20|12996.01|12876.01|12995.13|12875.13|12996.07|12876.07|12994.72|12874.72|9
1627229070000|2021-07-25 16:04:30|12993.91|12873.91|12994.27|12874.27|12994.54|12874.54|12993.71|12873.71|9
1627229080000|2021-07-25 16:04:40|12994.66|12874.66|12997.51|12877.51|12997.51|12877.51|12994.66|12874.66|10
1627229090000|2021-07-25 16:04:50|12997.53|12877.53|12998.56|12878.56|12998.56|12878.56|12997.28|12877.28|10
1627229100000|2021-07-25 16:05:00|12999.77|12879.77|12999.64|12879.64|13000.16|12880.16|12999.55|12879.55|9
1627229110000|2021-07-25 16:05:10|13000.03|12880.03|13001.08|12881.08|13001.98|12881.98|13000.03|12880.03|10
1627229120000|2021-07-25 16:05:20|13000.96|12880.96|13003.51|12883.51|13003.63|12883.63|13000.79|12880.79|10
1627229130000|2021-07-25 16:05:30|13002.8|12882.8|13004.22|12884.22|13004.33|12884.33|13002.8|12882.8|10
1627229140000|2021-07-25 16:05:40|13004.67|12884.67|13006.48|12886.48|13007.45|12887.45|13004.67|12884.67|10
1627229150000|2021-07-25 16:05:50|13007.44|12887.44|13007.84|12887.84|13007.84|12887.84|13006.5|12886.5|9
1627229160000|2021-07-25 16:06:00|13007.85|12887.85|13006.96|12886.96|13007.97|12887.97|13006.86|12886.86|10
1627229170000|2021-07-25 16:06:10|13006.95|12886.95|13007.6|12887.6|13007.87|12887.87|13006.94|12886.94|9
1627229180000|2021-07-25 16:06:20|13007.01|12887.01|13006.37|12886.37|13008.09|12888.09|13006|12886|10
1627229190000|2021-07-25 16:06:30|13006.44|12886.44|13004.11|12884.11|13006.44|12886.44|13004.08|12884.08|10
1627229200000|2021-07-25 16:06:40|13003.92|12883.92|13000.71|12880.71|13003.92|12883.92|13000.71|12880.71|10
1627229210000|2021-07-25 16:06:50|13000.49|12880.49|12999.22|12879.22|13000.49|12880.49|12999.22|12879.22|9
1627229220000|2021-07-25 16:07:00|12998.98|12878.98|12996.51|12876.51|12999.01|12879.01|12996.51|12876.51|10
1627229230000|2021-07-25 16:07:10|12995.32|12875.32|12992.56|12872.56|12995.32|12875.32|12992.55|12872.55|10
1627229240000|2021-07-25 16:07:20|12991.99|12871.99|12988.34|12868.34|12991.99|12871.99|12988.34|12868.34|10
1627229250000|2021-07-25 16:07:30|12988.09|12868.09|12983.9|12863.9|12988.09|12868.09|12983.73|12863.73|10
1627229260000|2021-07-25 16:07:40|12983.84|12863.84|12982.52|12862.52|12983.84|12863.84|12982.35|12862.35|10
1627229270000|2021-07-25 16:07:50|12982.35|12862.35|12982.46|12862.46|12982.53|12862.53|12981.57|12861.57|10
1627229280000|2021-07-25 16:08:00|12980.81|12860.81|12978.86|12858.86|12980.81|12860.81|12978.86|12858.86|10
1627229290000|2021-07-25 16:08:10|12978.85|12858.85|12979.36|12859.36|12979.54|12859.54|12977.85|12857.85|10
1627229300000|2021-07-25 16:08:20|12979.31|12859.31|12979.43|12859.43|12979.48|12859.48|12979.31|12859.31|9
1627229310000|2021-07-25 16:08:30|12979.47|12859.47|12981.22|12861.22|12981.6|12861.6|12979.47|12859.47|8
1627229320000|2021-07-25 16:08:40|12980.4|12860.4|12979.49|12859.49|12980.4|12860.4|12979.49|12859.49|8
1627229330000|2021-07-25 16:08:50|12979.59|12859.59|12979.94|12859.94|12980.21|12860.21|12979.59|12859.59|10
1627229340000|2021-07-25 16:09:00|12979.89|12859.89|12978.66|12858.66|12979.93|12859.93|12978.66|12858.66|10
1627229350000|2021-07-25 16:09:10|12979.98|12859.98|12979.53|12859.53|12980.18|12860.18|12979.39|12859.39|10
1627229360000|2021-07-25 16:09:20|12979.47|12859.47|12980.37|12860.37|12980.39|12860.39|12979.36|12859.36|10
1627229370000|2021-07-25 16:09:30|12979.86|12859.86|12981.27|12861.27|12981.39|12861.39|12979.86|12859.86|10
1627229380000|2021-07-25 16:09:40|12981.08|12861.08|12981.97|12861.97|12982.26|12862.26|12981.08|12861.08|10
1627229390000|2021-07-25 16:09:50|12981.94|12861.94|12977.82|12857.82|12981.94|12861.94|12977.82|12857.82|9
1627229400000|2021-07-25 16:10:00|12976.49|12856.49|12973.05|12853.05|12976.8|12856.8|12973.05|12853.05|10
1627229410000|2021-07-25 16:10:10|12972.76|12852.76|12974.29|12854.29|12974.32|12854.32|12972.43|12852.43|9
1627229420000|2021-07-25 16:10:20|12974.78|12854.78|12973|12853|12975.04|12855.04|12972.91|12852.91|9
1627229430000|2021-07-25 16:10:30|12973.07|12853.07|12972.1|12852.1|12973.07|12853.07|12971.03|12851.03|10
1627229440000|2021-07-25 16:10:40|12972.23|12852.23|12968.58|12848.58|12972.23|12852.23|12968.54|12848.54|10
1627229450000|2021-07-25 16:10:50|12969.09|12849.09|12968.01|12848.01|12969.11|12849.11|12967.54|12847.54|10
1627229460000|2021-07-25 16:11:00|12968.03|12848.03|12968.25|12848.25|12968.99|12848.99|12967.79|12847.79|10
1627229470000|2021-07-25 16:11:10|12967.22|12847.22|12967.5|12847.5|12967.78|12847.78|12967.1|12847.1|10
1627229480000|2021-07-25 16:11:20|12967.25|12847.25|12967.75|12847.75|12967.75|12847.75|12967.25|12847.25|9
1627229490000|2021-07-25 16:11:30|12968.09|12848.09|12969.39|12849.39|12969.69|12849.69|12968.09|12848.09|10
1627229500000|2021-07-25 16:11:40|12969.44|12849.44|12970.83|12850.83|12971.1|12851.1|12969.44|12849.44|10
1627229510000|2021-07-25 16:11:50|12970.74|12850.74|12971.71|12851.71|12971.71|12851.71|12970.57|12850.57|10
1627229520000|2021-07-25 16:12:00|12971.63|12851.63|12970.79|12850.79|12972.71|12852.71|12970.79|12850.79|9
1627229530000|2021-07-25 16:12:10|12970.71|12850.71|12968.76|12848.76|12970.71|12850.71|12968.76|12848.76|10
1627229540000|2021-07-25 16:12:20|12969.37|12849.37|12968.78|12848.78|12969.37|12849.37|12968.78|12848.78|8
1627229550000|2021-07-25 16:12:30|12968.7|12848.7|12967.7|12847.7|12968.7|12848.7|12967.7|12847.7|7
1627229560000|2021-07-25 16:12:40|12966.6|12846.6|12967.92|12847.92|12967.92|12847.92|12966.36|12846.36|9
1627229570000|2021-07-25 16:12:50|12968.05|12848.05|12966.27|12846.27|12968.05|12848.05|12966.27|12846.27|10
1627229580000|2021-07-25 16:13:00|12966.11|12846.11|12966.32|12846.32|12966.39|12846.39|12965.25|12845.25|10
1627229590000|2021-07-25 16:13:10|12966.02|12846.02|12965.05|12845.05|12966.02|12846.02|12965.05|12845.05|9
1627229600000|2021-07-25 16:13:20|12965.03|12845.03|12962.73|12842.73|12965.03|12845.03|12962.73|12842.73|9
1627229610000|2021-07-25 16:13:30|12962.75|12842.75|12962.47|12842.47|12962.75|12842.75|12962.23|12842.23|8
1627229620000|2021-07-25 16:13:40|12962.07|12842.07|12961.88|12841.88|12962.21|12842.21|12961.69|12841.69|9
1627229630000|2021-07-25 16:13:50|12962.79|12842.79|12961.28|12841.28|12963.42|12843.42|12961.28|12841.28|10
1627229640000|2021-07-25 16:14:00|12961.53|12841.53|12962.65|12842.65|12962.65|12842.65|12961.2|12841.2|10
1627229650000|2021-07-25 16:14:10|12962.85|12842.85|12960.49|12840.49|12962.85|12842.85|12960.49|12840.49|10
1627229660000|2021-07-25 16:14:20|12960.43|12840.43|12960.13|12840.13|12960.51|12840.51|12960.13|12840.13|8
1627229670000|2021-07-25 16:14:30|12960.01|12840.01|12958.39|12838.39|12960.01|12840.01|12958.39|12838.39|9
1627229680000|2021-07-25 16:14:40|12957.51|12837.51|12957.83|12837.83|12958.16|12838.16|12956.39|12836.39|10
1627229690000|2021-07-25 16:14:50|12957.77|12837.77|12956.07|12836.07|12957.85|12837.85|12956.07|12836.07|10
1627229700000|2021-07-25 16:15:00|12956|12836|12955.52|12835.52|12956|12836|12955.52|12835.52|9
1627229710000|2021-07-25 16:15:10|12955.69|12835.69|12961.35|12841.35|12961.35|12841.35|12955.69|12835.69|10
1627229720000|2021-07-25 16:15:20|12961.63|12841.63|12964.4|12844.4|12964.52|12844.52|12961.63|12841.63|10
1627229730000|2021-07-25 16:15:30|12964.81|12844.81|12966.01|12846.01|12966.01|12846.01|12964.8|12844.8|10
1627229740000|2021-07-25 16:15:40|12965.14|12845.14|12970.09|12850.09|12970.95|12850.95|12965.14|12845.14|10
1627229750000|2021-07-25 16:15:50|12969.63|12849.63|12968.86|12848.86|12970.35|12850.35|12968.86|12848.86|10
1627229760000|2021-07-25 16:16:00|12968.73|12848.73|12968.98|12848.98|12968.98|12848.98|12967.66|12847.66|10
1627229770000|2021-07-25 16:16:10|12969.5|12849.5|12969.16|12849.16|12969.5|12849.5|12968.62|12848.62|10
1627229780000|2021-07-25 16:16:20|12969.55|12849.55|12970.49|12850.49|12970.57|12850.57|12969.55|12849.55|10
1627229790000|2021-07-25 16:16:30|12970.69|12850.69|12970.82|12850.82|12970.86|12850.86|12970.38|12850.38|10
1627229800000|2021-07-25 16:16:40|12970.73|12850.73|12972.96|12852.96|12973.15|12853.15|12970.73|12850.73|9
1627229810000|2021-07-25 16:16:50|12973|12853|12973.16|12853.16|12973.16|12853.16|12972.8|12852.8|10
1627229820000|2021-07-25 16:17:00|12973.22|12853.22|12975.24|12855.24|12975.26|12855.26|12973.1|12853.1|10
1627229830000|2021-07-25 16:17:10|12975.13|12855.13|12976.74|12856.74|12976.74|12856.74|12975.13|12855.13|8
1627229840000|2021-07-25 16:17:20|12976.92|12856.92|12977.81|12857.81|12977.81|12857.81|12976.73|12856.73|10
1627229850000|2021-07-25 16:17:30|12977.82|12857.82|12979.41|12859.41|12979.41|12859.41|12977.82|12857.82|9
1627229860000|2021-07-25 16:17:40|12979.43|12859.43|12980.82|12860.82|12980.82|12860.82|12979.41|12859.41|10
1627229870000|2021-07-25 16:17:50|12981.06|12861.06|12979.66|12859.66|12981.3|12861.3|12979.66|12859.66|9
1627229880000|2021-07-25 16:18:00|12979.61|12859.61|12979.02|12859.02|12979.61|12859.61|12978.79|12858.79|8
1627229890000|2021-07-25 16:18:10|12979.88|12859.88|12979.79|12859.79|12980.35|12860.35|12978.37|12858.37|10
1627229900000|2021-07-25 16:18:20|12979.58|12859.58|12979.45|12859.45|12981.17|12861.17|12979.45|12859.45|10
1627229910000|2021-07-25 16:18:30|12979.18|12859.18|12980|12860|12980.06|12860.06|12979|12859|9
1627229920000|2021-07-25 16:18:40|12979.77|12859.77|12978.96|12858.96|12979.97|12859.97|12978.96|12858.96|9
1627229930000|2021-07-25 16:18:50|12978.97|12858.97|12979.22|12859.22|12979.22|12859.22|12978.72|12858.72|10
1627229940000|2021-07-25 16:19:00|12978.15|12858.15|12981.66|12861.66|12981.66|12861.66|12978.15|12858.15|10
1627229950000|2021-07-25 16:19:10|12982.97|12862.97|12987.54|12867.54|12987.54|12867.54|12982.97|12862.97|10
1627229960000|2021-07-25 16:19:20|12987.35|12867.35|12989.04|12869.04|12989.04|12869.04|12987.35|12867.35|10
1627229970000|2021-07-25 16:19:30|12989.23|12869.23|12989.49|12869.49|12989.7|12869.7|12988.57|12868.57|10
1627229980000|2021-07-25 16:19:40|12988.63|12868.63|12989.25|12869.25|12989.69|12869.69|12988.49|12868.49|10
1627229990000|2021-07-25 16:19:50|12989.05|12869.05|12990.52|12870.52|12990.52|12870.52|12989.05|12869.05|10
1627230000000|2021-07-25 16:20:00|12990.5|12870.5|12991.59|12871.59|12991.59|12871.59|12990.41|12870.41|9
1627230010000|2021-07-25 16:20:10|12992.71|12872.71|12996.03|12876.03|12996.03|12876.03|12992.53|12872.53|10
1627230020000|2021-07-25 16:20:20|12996.28|12876.28|12996.92|12876.92|12996.92|12876.92|12996.13|12876.13|10
1627230030000|2021-07-25 16:20:30|12996.88|12876.88|12997.11|12877.11|12997.26|12877.26|12996.88|12876.88|10
1627230040000|2021-07-25 16:20:40|12998.5|12878.5|12999.21|12879.21|12999.21|12879.21|12998.38|12878.38|8
1627230050000|2021-07-25 16:20:50|12999.9|12879.9|13002.61|12882.61|13002.61|12882.61|12999.9|12879.9|9
1627230060000|2021-07-25 16:21:00|13002.64|12882.64|13006.21|12886.21|13006.21|12886.21|13002.64|12882.64|9
1627230070000|2021-07-25 16:21:10|13006.02|12886.02|13002.49|12882.49|13006.02|12886.02|13002.49|12882.49|9
1627230080000|2021-07-25 16:21:20|13002.18|12882.18|12998.69|12878.69|13002.18|12882.18|12998.69|12878.69|10
1627230090000|2021-07-25 16:21:30|12998.6|12878.6|12998.81|12878.81|12998.81|12878.81|12998.14|12878.14|9
1627230100000|2021-07-25 16:21:40|12999.13|12879.13|12999.05|12879.05|12999.36|12879.36|12998.85|12878.85|8
1627230110000|2021-07-25 16:21:50|12998.95|12878.95|12999.48|12879.48|12999.7|12879.7|12998.95|12878.95|10
1627230120000|2021-07-25 16:22:00|12999.67|12879.67|13000.68|12880.68|13000.71|12880.71|12999.67|12879.67|8
1627230130000|2021-07-25 16:22:10|13001.74|12881.74|13003.33|12883.33|13003.39|12883.39|13001.25|12881.25|10
1627230140000|2021-07-25 16:22:20|13003.71|12883.71|13006.32|12886.32|13006.32|12886.32|13003.71|12883.71|10
1627230150000|2021-07-25 16:22:30|13006.55|12886.55|13005.83|12885.83|13006.6|12886.6|13005.72|12885.72|9
1627230160000|2021-07-25 16:22:40|13005.89|12885.89|13006.17|12886.17|13006.67|12886.67|13005.89|12885.89|8
1627230170000|2021-07-25 16:22:50|13006.08|12886.08|13006.11|12886.11|13006.82|12886.82|13006.08|12886.08|7
1627230180000|2021-07-25 16:23:00|13006.28|12886.28|13005.18|12885.18|13006.43|12886.43|13005.08|12885.08|9
1627230190000|2021-07-25 16:23:10|13005.11|12885.11|13004.19|12884.19|13005.11|12885.11|13004.19|12884.19|10
1627230200000|2021-07-25 16:23:20|13004.27|12884.27|13003.57|12883.57|13004.84|12884.84|13003.57|12883.57|8
1627230210000|2021-07-25 16:23:30|13003.58|12883.58|13001.88|12881.88|13003.58|12883.58|13001.88|12881.88|9
1627230220000|2021-07-25 16:23:40|13001.8|12881.8|13002.17|12882.17|13002.17|12882.17|13001.4|12881.4|10
1627230230000|2021-07-25 16:23:50|13002.14|12882.14|13003.14|12883.14|13003.14|12883.14|13001.85|12881.85|9
1627230240000|2021-07-25 16:24:00|13003.1|12883.1|13003.83|12883.83|13003.83|12883.83|13002.82|12882.82|8
1627230250000|2021-07-25 16:24:10|13003.88|12883.88|13004.65|12884.65|13004.66|12884.66|13003.81|12883.81|9
1627230260000|2021-07-25 16:24:20|13004.42|12884.42|13005.18|12885.18|13005.18|12885.18|13004.42|12884.42|9
1627230270000|2021-07-25 16:24:30|13005.27|12885.27|13005.18|12885.18|13005.77|12885.77|13004.92|12884.92|10
1627230280000|2021-07-25 16:24:40|13005.36|12885.36|13005.82|12885.82|13005.82|12885.82|13005.21|12885.21|8
1627230290000|2021-07-25 16:24:50|13005.8|12885.8|13007.34|12887.34|13007.37|12887.37|13005.8|12885.8|8
1627230300000|2021-07-25 16:25:00|13007.1|12887.1|13002.98|12882.98|13007.1|12887.1|13002.98|12882.98|10
1627230310000|2021-07-25 16:25:10|13002.95|12882.95|12999.8|12879.8|13003.61|12883.61|12999.8|12879.8|10
1627230320000|2021-07-25 16:25:20|12999.52|12879.52|12996.12|12876.12|12999.52|12879.52|12996.12|12876.12|9
1627230330000|2021-07-25 16:25:30|12995.85|12875.85|12995.16|12875.16|12996.17|12876.17|12995.01|12875.01|10
1627230340000|2021-07-25 16:25:40|12994.59|12874.59|12993.99|12873.99|12994.72|12874.72|12993.99|12873.99|10
1627230350000|2021-07-25 16:25:50|12993.54|12873.54|12992.1|12872.1|12993.67|12873.67|12992.09|12872.09|10
1627230360000|2021-07-25 16:26:00|12991.82|12871.82|12988.53|12868.53|12991.92|12871.92|12988.53|12868.53|8
1627230370000|2021-07-25 16:26:10|12988.15|12868.15|12985.72|12865.72|12988.15|12868.15|12985.72|12865.72|10
1627230380000|2021-07-25 16:26:20|12984.66|12864.66|12984.48|12864.48|12984.66|12864.66|12984.35|12864.35|9
1627230390000|2021-07-25 16:26:30|12984.03|12864.03|12985.07|12865.07|12985.75|12865.75|12984.03|12864.03|10
1627230400000|2021-07-25 16:26:40|12985.25|12865.25|12980.72|12860.72|12985.56|12865.56|12980.68|12860.68|10
1627230410000|2021-07-25 16:26:50|12980.6|12860.6|12977.1|12857.1|12980.6|12860.6|12977.1|12857.1|10
1627230420000|2021-07-25 16:27:00|12976.97|12856.97|12975.19|12855.19|12976.97|12856.97|12973.9|12853.9|10
1627230430000|2021-07-25 16:27:10|12976.83|12856.83|12977.47|12857.47|12977.6|12857.6|12976.83|12856.83|10
1627230440000|2021-07-25 16:27:20|12977.53|12857.53|12977.58|12857.58|12977.65|12857.65|12977.26|12857.26|10
1627230450000|2021-07-25 16:27:30|12977.15|12857.15|12977.41|12857.41|12978|12858|12977.15|12857.15|9
1627230460000|2021-07-25 16:27:40|12978.19|12858.19|12978.73|12858.73|12978.88|12858.88|12978.19|12858.19|8
1627230470000|2021-07-25 16:27:50|12978.82|12858.82|12979.35|12859.35|12980.62|12860.62|12978.82|12858.82|8
1627230480000|2021-07-25 16:28:00|12979.29|12859.29|12976.77|12856.77|12979.29|12859.29|12976.77|12856.77|8
1627230490000|2021-07-25 16:28:10|12976.67|12856.67|12974.12|12854.12|12977.4|12857.4|12974.12|12854.12|10
1627230500000|2021-07-25 16:28:20|12974.35|12854.35|12972.82|12852.82|12975.26|12855.26|12972.82|12852.82|10
1627230510000|2021-07-25 16:28:30|12972.69|12852.69|12970.34|12850.34|12972.69|12852.69|12970.24|12850.24|10
1627230520000|2021-07-25 16:28:40|12970.05|12850.05|12970.06|12850.06|12970.38|12850.38|12969.79|12849.79|8
1627230530000|2021-07-25 16:28:50|12969.96|12849.96|12969.92|12849.92|12969.96|12849.96|12968.76|12848.76|10
1627230540000|2021-07-25 16:29:00|12969.72|12849.72|12967.05|12847.05|12969.73|12849.73|12967.05|12847.05|10
1627230550000|2021-07-25 16:29:10|12966.63|12846.63|12967.51|12847.51|12968.13|12848.13|12965.92|12845.92|10
1627230560000|2021-07-25 16:29:20|12967.44|12847.44|12970.43|12850.43|12970.63|12850.63|12967.32|12847.32|9
1627230570000|2021-07-25 16:29:30|12969.85|12849.85|12969.6|12849.6|12969.9|12849.9|12969.32|12849.32|8
1627230580000|2021-07-25 16:29:40|12969.79|12849.79|12968.05|12848.05|12969.79|12849.79|12967.65|12847.65|9
1627230590000|2021-07-25 16:29:50|12968.26|12848.26|12967.94|12847.94|12968.81|12848.81|12967.76|12847.76|10
1627230600000|2021-07-25 16:30:00|12967.43|12847.43|12968.81|12848.81|12968.94|12848.94|12967.12|12847.12|10
1627230610000|2021-07-25 16:30:10|12968.87|12848.87|12970.51|12850.51|12970.51|12850.51|12967.78|12847.78|10
1627230620000|2021-07-25 16:30:20|12970.54|12850.54|12973.65|12853.65|12973.65|12853.65|12970.54|12850.54|10
1627230630000|2021-07-25 16:30:30|12973.76|12853.76|12977.45|12857.45|12977.45|12857.45|12973.76|12853.76|9
1627230640000|2021-07-25 16:30:40|12977.76|12857.76|12980.74|12860.74|12980.74|12860.74|12977.76|12857.76|10
1627230650000|2021-07-25 16:30:50|12980.89|12860.89|12982.03|12862.03|12982.03|12862.03|12980.79|12860.79|9
1627230660000|2021-07-25 16:31:00|12982.16|12862.16|12984.17|12864.17|12984.17|12864.17|12982.1|12862.1|10
1627230670000|2021-07-25 16:31:10|12984.79|12864.79|12985.69|12865.69|12985.69|12865.69|12983.97|12863.97|10
1627230680000|2021-07-25 16:31:20|12985.44|12865.44|12989.1|12869.1|12989.1|12869.1|12985.44|12865.44|10
1627230690000|2021-07-25 16:31:30|12989.26|12869.26|12989.98|12869.98|12990.05|12870.05|12989.26|12869.26|10
1627230700000|2021-07-25 16:31:40|12989.96|12869.96|12992.38|12872.38|12992.63|12872.63|12989.95|12869.95|9
1627230710000|2021-07-25 16:31:50|12992.12|12872.12|12989.68|12869.68|12992.12|12872.12|12989.68|12869.68|10
1627230720000|2021-07-25 16:32:00|12989.69|12869.69|12989.86|12869.86|12990.26|12870.26|12988.97|12868.97|10
1627230730000|2021-07-25 16:32:10|12989.21|12869.21|12985.26|12865.26|12989.21|12869.21|12985.26|12865.26|10
1627230740000|2021-07-25 16:32:20|12984.98|12864.98|12982.43|12862.43|12984.98|12864.98|12982.43|12862.43|10
1627230750000|2021-07-25 16:32:30|12981.84|12861.84|12979.72|12859.72|12981.84|12861.84|12979.72|12859.72|9
1627230760000|2021-07-25 16:32:40|12979.69|12859.69|12978.73|12858.73|12979.96|12859.96|12978.6|12858.6|10
1627230770000|2021-07-25 16:32:50|12978.67|12858.67|12979|12859|12979|12859|12978.59|12858.59|9
1627230780000|2021-07-25 16:33:00|12978.99|12858.99|12980.41|12860.41|12980.41|12860.41|12978.84|12858.84|10
1627230790000|2021-07-25 16:33:10|12981.17|12861.17|12983.67|12863.67|12984.64|12864.64|12981.17|12861.17|10
1627230800000|2021-07-25 16:33:20|12983.83|12863.83|12982|12862|12984.09|12864.09|12982|12862|10
1627230810000|2021-07-25 16:33:30|12981.83|12861.83|12981.5|12861.5|12981.83|12861.83|12980.95|12860.95|10
1627230820000|2021-07-25 16:33:40|12981.66|12861.66|12981.81|12861.81|12981.83|12861.83|12981.42|12861.42|10
1627230830000|2021-07-25 16:33:50|12981.83|12861.83|12984.14|12864.14|12984.14|12864.14|12981.83|12861.83|10
1627230840000|2021-07-25 16:34:00|12984.22|12864.22|12981.96|12861.96|12984.73|12864.73|12981.96|12861.96|9
1627230850000|2021-07-25 16:34:10|12981.92|12861.92|12981.83|12861.83|12981.92|12861.92|12981.34|12861.34|9
1627230860000|2021-07-25 16:34:20|12981.82|12861.82|12984.49|12864.49|12984.49|12864.49|12981.82|12861.82|10
1627230870000|2021-07-25 16:34:30|12984.58|12864.58|12986.93|12866.93|12986.93|12866.93|12984.58|12864.58|9
1627230880000|2021-07-25 16:34:40|12986.82|12866.82|12983.62|12863.62|12986.82|12866.82|12983.62|12863.62|10
1627230890000|2021-07-25 16:34:50|12983.22|12863.22|12982.4|12862.4|12983.24|12863.24|12982.06|12862.06|10
1627230900000|2021-07-25 16:35:00|12982.52|12862.52|12982.29|12862.29|12982.52|12862.52|12981.69|12861.69|10
1627230910000|2021-07-25 16:35:10|12982.34|12862.34|12985.12|12865.12|12985.29|12865.29|12982.34|12862.34|10
1627230920000|2021-07-25 16:35:20|12985.56|12865.56|12985.89|12865.89|12986.43|12866.43|12985.56|12865.56|9
1627230930000|2021-07-25 16:35:30|12986.06|12866.06|12988|12868|12988|12868|12986.03|12866.03|10
1627230940000|2021-07-25 16:35:40|12988.13|12868.13|12989.38|12869.38|12989.51|12869.51|12988.13|12868.13|10
1627230950000|2021-07-25 16:35:50|12989.49|12869.49|12989.66|12869.66|12989.66|12869.66|12989.42|12869.42|10
1627230960000|2021-07-25 16:36:00|12989.72|12869.72|12986.92|12866.92|12989.72|12869.72|12986.92|12866.92|9
1627230970000|2021-07-25 16:36:10|12987.04|12867.04|12986.14|12866.14|12987.24|12867.24|12984.73|12864.73|10
1627230980000|2021-07-25 16:36:20|12985.51|12865.51|12986.77|12866.77|12986.89|12866.89|12984.4|12864.4|10
1627230990000|2021-07-25 16:36:30|12986.99|12866.99|12987.71|12867.71|12987.71|12867.71|12986.11|12866.11|10
1627231000000|2021-07-25 16:36:40|12987.95|12867.95|12987.96|12867.96|12988.33|12868.33|12987.69|12867.69|9
1627231010000|2021-07-25 16:36:50|12987.95|12867.95|12989.32|12869.32|12989.32|12869.32|12987.95|12867.95|9
1627231020000|2021-07-25 16:37:00|12990.1|12870.1|12993.31|12873.31|12993.31|12873.31|12990.1|12870.1|10
1627231030000|2021-07-25 16:37:10|12992.85|12872.85|12992.34|12872.34|12993.92|12873.92|12992.34|12872.34|9
1627231040000|2021-07-25 16:37:20|12992.3|12872.3|12993.87|12873.87|12993.87|12873.87|12992.3|12872.3|8
1627231050000|2021-07-25 16:37:30|12994.17|12874.17|12994.8|12874.8|12995.48|12875.48|12994.17|12874.17|10
1627231060000|2021-07-25 16:37:40|12995.42|12875.42|12995.43|12875.43|12996.02|12876.02|12995.29|12875.29|10
1627231070000|2021-07-25 16:37:50|12995.6|12875.6|12996.38|12876.38|12996.42|12876.42|12995.6|12875.6|9
1627231080000|2021-07-25 16:38:00|12996.45|12876.45|12995.83|12875.83|12996.61|12876.61|12995.83|12875.83|9
1627231090000|2021-07-25 16:38:10|12995.72|12875.72|12994.84|12874.84|12995.72|12875.72|12994.56|12874.56|8
1627231100000|2021-07-25 16:38:20|12994.77|12874.77|12995.69|12875.69|12995.69|12875.69|12994.77|12874.77|10
1627231110000|2021-07-25 16:38:30|12996.01|12876.01|12996.11|12876.11|12996.18|12876.18|12995.64|12875.64|9
1627231120000|2021-07-25 16:38:40|12996.39|12876.39|12997.36|12877.36|12997.86|12877.86|12996.39|12876.39|9
1627231130000|2021-07-25 16:38:50|12999.2|12879.2|12998.07|12878.07|12999.2|12879.2|12997.14|12877.14|9
1627231140000|2021-07-25 16:39:00|12998.17|12878.17|12993.84|12873.84|12998.17|12878.17|12993.84|12873.84|10
1627231150000|2021-07-25 16:39:10|12994.25|12874.25|12991.95|12871.95|12994.65|12874.65|12991.95|12871.95|10
1627231160000|2021-07-25 16:39:20|12991.62|12871.62|12987.21|12867.21|12991.62|12871.62|12986.98|12866.98|9
1627231170000|2021-07-25 16:39:30|12987.24|12867.24|12983.82|12863.82|12987.24|12867.24|12983.82|12863.82|10
1627231180000|2021-07-25 16:39:40|12983.06|12863.06|12979.83|12859.83|12983.06|12863.06|12979.83|12859.83|10
1627231190000|2021-07-25 16:39:50|12980.7|12860.7|12978.64|12858.64|12980.7|12860.7|12978.64|12858.64|10
1627231200000|2021-07-25 16:40:00|12978.38|12858.38|12978.61|12858.61|12978.77|12858.77|12977.35|12857.35|10
1627231210000|2021-07-25 16:40:10|12978.67|12858.67|12977.32|12857.32|12978.85|12858.85|12977.32|12857.32|10
1627231220000|2021-07-25 16:40:20|12975.94|12855.94|12971.11|12851.11|12976|12856|12971.11|12851.11|10
1627231230000|2021-07-25 16:40:30|12971.05|12851.05|12968.07|12848.07|12971.05|12851.05|12968.07|12848.07|9
1627231240000|2021-07-25 16:40:40|12967.96|12847.96|12964.57|12844.57|12967.96|12847.96|12964.57|12844.57|9
1627231250000|2021-07-25 16:40:50|12964.63|12844.63|12964.14|12844.14|12964.63|12844.63|12963.81|12843.81|10
1627231260000|2021-07-25 16:41:00|12963.73|12843.73|12963.52|12843.52|12963.73|12843.73|12962.44|12842.44|10
1627231270000|2021-07-25 16:41:10|12963.51|12843.51|12963.72|12843.72|12964.95|12844.95|12963.45|12843.45|10
1627231280000|2021-07-25 16:41:20|12963.57|12843.57|12959.38|12839.38|12963.57|12843.57|12959.38|12839.38|9
1627231290000|2021-07-25 16:41:30|12959.35|12839.35|12958.32|12838.32|12959.83|12839.83|12957.87|12837.87|9
1627231300000|2021-07-25 16:41:40|12958.29|12838.29|12957.88|12837.88|12959.19|12839.19|12957.88|12837.88|10
1627231310000|2021-07-25 16:41:50|12957.68|12837.68|12954.64|12834.64|12957.68|12837.68|12954.54|12834.54|9
1627231320000|2021-07-25 16:42:00|12954.53|12834.53|12954.77|12834.77|12954.77|12834.77|12954.32|12834.32|10
1627231330000|2021-07-25 16:42:10|12954.82|12834.82|12954.51|12834.51|12954.82|12834.82|12954.05|12834.05|9
1627231340000|2021-07-25 16:42:20|12954.48|12834.48|12953.85|12833.85|12954.48|12834.48|12953.85|12833.85|9
1627231350000|2021-07-25 16:42:30|12953.93|12833.93|12953.72|12833.72|12953.95|12833.95|12953.72|12833.72|10
1627231360000|2021-07-25 16:42:40|12953.5|12833.5|12951.75|12831.75|12953.5|12833.5|12951.75|12831.75|10
1627231370000|2021-07-25 16:42:50|12951.73|12831.73|12946.97|12826.97|12951.73|12831.73|12946.97|12826.97|10
1627231380000|2021-07-25 16:43:00|12946.43|12826.43|12946.03|12826.03|12946.48|12826.48|12945.79|12825.79|10
1627231390000|2021-07-25 16:43:10|12946.08|12826.08|12943.86|12823.86|12946.08|12826.08|12943.86|12823.86|10
1627231400000|2021-07-25 16:43:20|12943.02|12823.02|12942.26|12822.26|12943.16|12823.16|12941.72|12821.72|10
1627231410000|2021-07-25 16:43:30|12942.13|12822.13|12944.95|12824.95|12944.95|12824.95|12942.13|12822.13|9
1627231420000|2021-07-25 16:43:40|12944.96|12824.96|12947.46|12827.46|12947.46|12827.46|12944.68|12824.68|10
1627231430000|2021-07-25 16:43:50|12947.95|12827.95|12952.67|12832.67|12952.67|12832.67|12947.95|12827.95|10
1627231440000|2021-07-25 16:44:00|12952.64|12832.64|12954.24|12834.24|12954.34|12834.34|12952.64|12832.64|10
1627231450000|2021-07-25 16:44:10|12954.23|12834.23|12953.53|12833.53|12954.23|12834.23|12953.2|12833.2|10
1627231460000|2021-07-25 16:44:20|12953.21|12833.21|12952.4|12832.4|12953.45|12833.45|12952.4|12832.4|10
1627231470000|2021-07-25 16:44:30|12952.02|12832.02|12952.49|12832.49|12952.95|12832.95|12951.97|12831.97|10
1627231480000|2021-07-25 16:44:40|12952.72|12832.72|12953.8|12833.8|12953.8|12833.8|12952.48|12832.48|10
1627231490000|2021-07-25 16:44:50|12953.74|12833.74|12952.1|12832.1|12953.75|12833.75|12952.01|12832.01|10
1627231500000|2021-07-25 16:45:00|12951.48|12831.48|12949.5|12829.5|12951.48|12831.48|12949.5|12829.5|10
1627231510000|2021-07-25 16:45:10|12949.05|12829.05|12945.11|12825.11|12949.05|12829.05|12943.91|12823.91|10
1627231520000|2021-07-25 16:45:20|12944.94|12824.94|12940|12820|12944.94|12824.94|12940|12820|10
1627231530000|2021-07-25 16:45:30|12937.47|12817.47|12937.2|12817.2|12937.5|12817.5|12936.53|12816.53|10
1627231540000|2021-07-25 16:45:40|12936.82|12816.82|12939.62|12819.62|12939.62|12819.62|12936.59|12816.59|10
1627231550000|2021-07-25 16:45:50|12939.2|12819.2|12938.22|12818.22|12939.32|12819.32|12938.22|12818.22|10
1627231560000|2021-07-25 16:46:00|12938.23|12818.23|12938.91|12818.91|12938.91|12818.91|12937.96|12817.96|9
1627231570000|2021-07-25 16:46:10|12939.11|12819.11|12941.01|12821.01|12941.01|12821.01|12938.25|12818.25|10
1627231580000|2021-07-25 16:46:20|12941.28|12821.28|12939.32|12819.32|12941.28|12821.28|12939.19|12819.19|10
1627231590000|2021-07-25 16:46:30|12939.09|12819.09|12936.79|12816.79|12939.09|12819.09|12936.79|12816.79|10
1627231600000|2021-07-25 16:46:40|12936.86|12816.86|12935.86|12815.86|12937.17|12817.17|12935.86|12815.86|10
1627231610000|2021-07-25 16:46:50|12934.27|12814.27|12933.25|12813.25|12934.86|12814.86|12933.25|12813.25|9
1627231620000|2021-07-25 16:47:00|12933.54|12813.54|12930.87|12810.87|12934.39|12814.39|12930.87|12810.87|9
1627231630000|2021-07-25 16:47:10|12930.79|12810.79|12926.86|12806.86|12930.79|12810.79|12926.22|12806.22|10
1627231640000|2021-07-25 16:47:20|12926.61|12806.61|12926.74|12806.74|12926.95|12806.95|12926.59|12806.59|10
1627231650000|2021-07-25 16:47:30|12926.77|12806.77|12926.73|12806.73|12926.99|12806.99|12926.41|12806.41|10
1627231660000|2021-07-25 16:47:40|12926.66|12806.66|12926.31|12806.31|12926.66|12806.66|12926.01|12806.01|9
1627231670000|2021-07-25 16:47:50|12926.18|12806.18|12924.96|12804.96|12926.18|12806.18|12924.96|12804.96|9
1627231680000|2021-07-25 16:48:00|12924.76|12804.76|12924.09|12804.09|12924.76|12804.76|12923.67|12803.67|10
1627231690000|2021-07-25 16:48:10|12924.1|12804.1|12921.35|12801.35|12924.1|12804.1|12921.02|12801.02|10
1627231700000|2021-07-25 16:48:20|12921.51|12801.51|12923.24|12803.24|12923.24|12803.24|12921.13|12801.13|9
1627231710000|2021-07-25 16:48:30|12923.14|12803.14|12923.6|12803.6|12923.7|12803.7|12923.14|12803.14|9
1627231720000|2021-07-25 16:48:40|12923.62|12803.62|12922.96|12802.96|12923.62|12803.62|12922.69|12802.69|9
1627231730000|2021-07-25 16:48:50|12923|12803|12920.7|12800.7|12923|12803|12920.7|12800.7|10
1627231740000|2021-07-25 16:49:00|12920.73|12800.73|12919.75|12799.75|12920.73|12800.73|12919.45|12799.45|10
1627231750000|2021-07-25 16:49:10|12920.03|12800.03|12920.05|12800.05|12920.37|12800.37|12919.97|12799.97|9
1627231760000|2021-07-25 16:49:20|12920.07|12800.07|12920.72|12800.72|12920.72|12800.72|12919.93|12799.93|10
1627231770000|2021-07-25 16:49:30|12920.56|12800.56|12921.56|12801.56|12921.58|12801.58|12920.42|12800.42|10
1627231780000|2021-07-25 16:49:40|12921.67|12801.67|12920.83|12800.83|12921.84|12801.84|12920.73|12800.73|10
1627231790000|2021-07-25 16:49:50|12920.89|12800.89|12920.55|12800.55|12920.89|12800.89|12919.76|12799.76|10
1627231800000|2021-07-25 16:50:00|12920.51|12800.51|12921.96|12801.96|12921.96|12801.96|12919.27|12799.27|10
1627231810000|2021-07-25 16:50:10|12921.76|12801.76|12925.01|12805.01|12925.01|12805.01|12921.76|12801.76|10
1627231820000|2021-07-25 16:50:20|12926.32|12806.32|12931.29|12811.29|12931.29|12811.29|12926.32|12806.32|9
1627231830000|2021-07-25 16:50:30|12931.04|12811.04|12932.95|12812.95|12932.95|12812.95|12931.04|12811.04|9
1627231840000|2021-07-25 16:50:40|12932.9|12812.9|12933.86|12813.86|12933.97|12813.97|12932.9|12812.9|10
1627231850000|2021-07-25 16:50:50|12933.87|12813.87|12932.57|12812.57|12933.87|12813.87|12932.22|12812.22|9
1627231860000|2021-07-25 16:51:00|12932.58|12812.58|12931.58|12811.58|12932.68|12812.68|12931.58|12811.58|10
1627231870000|2021-07-25 16:51:10|12931.43|12811.43|12932.91|12812.91|12932.91|12812.91|12931.38|12811.38|9
1627231880000|2021-07-25 16:51:20|12933.09|12813.09|12935.09|12815.09|12935.09|12815.09|12933.09|12813.09|8
1627231890000|2021-07-25 16:51:30|12935|12815|12936.48|12816.48|12936.48|12816.48|12934.66|12814.66|10
1627231900000|2021-07-25 16:51:40|12936.47|12816.47|12936.53|12816.53|12936.64|12816.64|12935.81|12815.81|9
1627231910000|2021-07-25 16:51:50|12936.3|12816.3|12937.49|12817.49|12937.49|12817.49|12936.26|12816.26|8
1627231920000|2021-07-25 16:52:00|12936.58|12816.58|12935.85|12815.85|12937.26|12817.26|12935.85|12815.85|9
1627231930000|2021-07-25 16:52:10|12935.73|12815.73|12934.47|12814.47|12935.73|12815.73|12934.31|12814.31|10
1627231940000|2021-07-25 16:52:20|12934.22|12814.22|12935.54|12815.54|12935.54|12815.54|12934.22|12814.22|8
1627231950000|2021-07-25 16:52:30|12935.38|12815.38|12935.25|12815.25|12936.51|12816.51|12935.24|12815.24|10
1627231960000|2021-07-25 16:52:40|12935.21|12815.21|12933.46|12813.46|12935.6|12815.6|12933.46|12813.46|10
1627231970000|2021-07-25 16:52:50|12933.43|12813.43|12933.68|12813.68|12934.61|12814.61|12933.43|12813.43|8
1627231980000|2021-07-25 16:53:00|12933.7|12813.7|12933.12|12813.12|12933.7|12813.7|12932.88|12812.88|9
1627231990000|2021-07-25 16:53:10|12932.9|12812.9|12932.59|12812.59|12932.9|12812.9|12932.22|12812.22|10
1627232000000|2021-07-25 16:53:20|12932.55|12812.55|12931.98|12811.98|12932.86|12812.86|12931.66|12811.66|9
1627232010000|2021-07-25 16:53:30|12932.02|12812.02|12933.92|12813.92|12933.92|12813.92|12932.02|12812.02|9
1627232020000|2021-07-25 16:53:40|12933.86|12813.86|12933.96|12813.96|12934.14|12814.14|12932.84|12812.84|10
1627232030000|2021-07-25 16:53:50|12933.03|12813.03|12933.99|12813.99|12933.99|12813.99|12932.82|12812.82|10
1627232040000|2021-07-25 16:54:00|12933.84|12813.84|12932.37|12812.37|12934.16|12814.16|12932.28|12812.28|10
1627232050000|2021-07-25 16:54:10|12932.1|12812.1|12929.58|12809.58|12932.1|12812.1|12929.03|12809.03|10
1627232060000|2021-07-25 16:54:20|12929.45|12809.45|12930.85|12810.85|12930.85|12810.85|12929.45|12809.45|10
1627232070000|2021-07-25 16:54:30|12931.11|12811.11|12932.51|12812.51|12933.21|12813.21|12931.11|12811.11|9
1627232080000|2021-07-25 16:54:40|12932.63|12812.63|12934.73|12814.73|12934.76|12814.76|12932.63|12812.63|10
1627232090000|2021-07-25 16:54:50|12934.79|12814.79|12935.6|12815.6|12935.6|12815.6|12933.99|12813.99|9
1627232100000|2021-07-25 16:55:00|12935.64|12815.64|12938.11|12818.11|12938.11|12818.11|12935.64|12815.64|9
1627232110000|2021-07-25 16:55:10|12938.13|12818.13|12939.89|12819.89|12939.95|12819.95|12938.08|12818.08|10
1627232120000|2021-07-25 16:55:20|12940.16|12820.16|12942.28|12822.28|12942.28|12822.28|12940.16|12820.16|10
1627232130000|2021-07-25 16:55:30|12942.27|12822.27|12944.03|12824.03|12944.06|12824.06|12942.27|12822.27|10
1627232140000|2021-07-25 16:55:40|12944.52|12824.52|12948.32|12828.32|12948.32|12828.32|12944.1|12824.1|10
1627232150000|2021-07-25 16:55:50|12948.49|12828.49|12951.89|12831.89|12951.89|12831.89|12948.49|12828.49|10
1627232160000|2021-07-25 16:56:00|12952.51|12832.51|12953.53|12833.53|12953.53|12833.53|12951.7|12831.7|9
1627232170000|2021-07-25 16:56:10|12953.83|12833.83|12957.18|12837.18|12957.43|12837.43|12953.83|12833.83|10
1627232180000|2021-07-25 16:56:20|12957.65|12837.65|12956.96|12836.96|12959.8|12839.8|12956.96|12836.96|10
1627232190000|2021-07-25 16:56:30|12957.11|12837.11|12957.17|12837.17|12957.5|12837.5|12956.99|12836.99|9
1627232200000|2021-07-25 16:56:40|12957.34|12837.34|12958.27|12838.27|12958.27|12838.27|12957.34|12837.34|9
1627232210000|2021-07-25 16:56:50|12958.11|12838.11|12959.35|12839.35|12959.35|12839.35|12957.78|12837.78|10
1627232220000|2021-07-25 16:57:00|12959.22|12839.22|12961.72|12841.72|12961.72|12841.72|12959.21|12839.21|10
1627232230000|2021-07-25 16:57:10|12961.43|12841.43|12961.53|12841.53|12961.95|12841.95|12960.06|12840.06|10
1627232240000|2021-07-25 16:57:20|12961.4|12841.4|12960.85|12840.85|12961.4|12841.4|12960.8|12840.8|9
1627232250000|2021-07-25 16:57:30|12960.88|12840.88|12960.34|12840.34|12961.36|12841.36|12960.34|12840.34|9
1627232260000|2021-07-25 16:57:40|12960.45|12840.45|12961.63|12841.63|12961.82|12841.82|12960.45|12840.45|8
1627232270000|2021-07-25 16:57:50|12961.58|12841.58|12960.02|12840.02|12961.58|12841.58|12960.02|12840.02|9
1627232280000|2021-07-25 16:58:00|12960.15|12840.15|12961.01|12841.01|12961.22|12841.22|12960.09|12840.09|9
1627232290000|2021-07-25 16:58:10|12961.2|12841.2|12960.11|12840.11|12961.21|12841.21|12960.11|12840.11|10
1627232300000|2021-07-25 16:58:20|12960.28|12840.28|12961.89|12841.89|12961.89|12841.89|12960.28|12840.28|8
1627232310000|2021-07-25 16:58:30|12961.9|12841.9|12963.7|12843.7|12963.82|12843.82|12961.9|12841.9|10
1627232320000|2021-07-25 16:58:40|12963.34|12843.34|12963.77|12843.77|12964.13|12844.13|12963.13|12843.13|10
1627232330000|2021-07-25 16:58:50|12963.66|12843.66|12965|12845|12965.04|12845.04|12963.54|12843.54|10
1627232340000|2021-07-25 16:59:00|12965.2|12845.2|12964.35|12844.35|12965.2|12845.2|12964.09|12844.09|8
1627232350000|2021-07-25 16:59:10|12963.99|12843.99|12966.86|12846.86|12966.86|12846.86|12963.99|12843.99|10
1627232360000|2021-07-25 16:59:20|12966.87|12846.87|12964.82|12844.82|12966.87|12846.87|12964.82|12844.82|8
1627232370000|2021-07-25 16:59:30|12964.87|12844.87|12962.75|12842.75|12965.9|12845.9|12962.75|12842.75|10
1627232380000|2021-07-25 16:59:40|12962.59|12842.59|12960.35|12840.35|12962.59|12842.59|12960.35|12840.35|10
1627232390000|2021-07-25 16:59:50|12960.42|12840.42|12960.8|12840.8|12960.8|12840.8|12960.19|12840.19|10
1627232400000|2021-07-25 17:00:00|12960.97|12840.97|12963.01|12843.01|12963.01|12843.01|12960.74|12840.74|10
1627232410000|2021-07-25 17:00:10|12962.83|12842.83|12965.54|12845.54|12965.68|12845.68|12962.82|12842.82|10
1627232420000|2021-07-25 17:00:20|12965.6|12845.6|12962.74|12842.74|12965.6|12845.6|12962.49|12842.49|10
1627232430000|2021-07-25 17:00:30|12962.47|12842.47|12960.92|12840.92|12962.47|12842.47|12960.37|12840.37|10
1627232440000|2021-07-25 17:00:40|12960.71|12840.71|12957.71|12837.71|12960.71|12840.71|12957.71|12837.71|10
1627232450000|2021-07-25 17:00:50|12957.2|12837.2|12954.24|12834.24|12957.55|12837.55|12953.85|12833.85|10
1627232460000|2021-07-25 17:01:00|12952.97|12832.97|12949.04|12829.04|12953.22|12833.22|12949.04|12829.04|10
1627232470000|2021-07-25 17:01:10|12948.95|12828.95|12945.7|12825.7|12949.5|12829.5|12945.7|12825.7|10
1627232480000|2021-07-25 17:01:20|12945.18|12825.18|12943.55|12823.55|12945.18|12825.18|12943.55|12823.55|10
1627232490000|2021-07-25 17:01:30|12943.3|12823.3|12945.43|12825.43|12945.43|12825.43|12942.95|12822.95|10
1627232500000|2021-07-25 17:01:40|12945.35|12825.35|12949.03|12829.03|12949.03|12829.03|12945.35|12825.35|10
1627232510000|2021-07-25 17:01:50|12949.34|12829.34|12954.33|12834.33|12954.33|12834.33|12949.34|12829.34|10
1627232520000|2021-07-25 17:02:00|12954.42|12834.42|12956.56|12836.56|12956.56|12836.56|12953.92|12833.92|10
1627232530000|2021-07-25 17:02:10|12956.53|12836.53|12958.99|12838.99|12958.99|12838.99|12956.53|12836.53|10
1627232540000|2021-07-25 17:02:20|12958.84|12838.84|12959.36|12839.36|12959.36|12839.36|12958.73|12838.73|7
1627232550000|2021-07-25 17:02:30|12959.4|12839.4|12957.33|12837.33|12959.4|12839.4|12957.26|12837.26|9
1627232560000|2021-07-25 17:02:40|12957.06|12837.06|12957.59|12837.59|12957.59|12837.59|12956.45|12836.45|9
1627232570000|2021-07-25 17:02:50|12957.52|12837.52|12959.97|12839.97|12959.99|12839.99|12957.52|12837.52|9
1627232580000|2021-07-25 17:03:00|12960.02|12840.02|12962.62|12842.62|12963.32|12843.32|12959.23|12839.23|10
1627232590000|2021-07-25 17:03:10|12962.76|12842.76|12966.32|12846.32|12966.32|12846.32|12962.76|12842.76|10
1627232600000|2021-07-25 17:03:20|12965.36|12845.36|12965.85|12845.85|12966|12846|12965.28|12845.28|9
1627232610000|2021-07-25 17:03:30|12966.16|12846.16|12966.39|12846.39|12966.41|12846.41|12965.77|12845.77|9
1627232620000|2021-07-25 17:03:40|12967.33|12847.33|12967.55|12847.55|12968.23|12848.23|12967.33|12847.33|8
1627232630000|2021-07-25 17:03:50|12967.53|12847.53|12968.23|12848.23|12968.23|12848.23|12967.46|12847.46|9
1627232640000|2021-07-25 17:04:00|12968.35|12848.35|12969.91|12849.91|12969.91|12849.91|12968.22|12848.22|10
1627232650000|2021-07-25 17:04:10|12969.88|12849.88|12969.07|12849.07|12969.93|12849.93|12969.07|12849.07|8
1627232660000|2021-07-25 17:04:20|12969.13|12849.13|12971.16|12851.16|12971.16|12851.16|12969.11|12849.11|9
1627232670000|2021-07-25 17:04:30|12971.18|12851.18|12970.07|12850.07|12971.37|12851.37|12970.07|12850.07|9
1627232680000|2021-07-25 17:04:40|12970|12850|12969.58|12849.58|12970.16|12850.16|12969.52|12849.52|10
1627232690000|2021-07-25 17:04:50|12969.61|12849.61|12969.27|12849.27|12970.48|12850.48|12969.27|12849.27|9
1627232700000|2021-07-25 17:05:00|12970.18|12850.18|12972.14|12852.14|12972.14|12852.14|12970.18|12850.18|8
1627232710000|2021-07-25 17:05:10|12972.7|12852.7|12978.24|12858.24|12978.24|12858.24|12972.7|12852.7|9
1627232720000|2021-07-25 17:05:20|12978.41|12858.41|12980.8|12860.8|12980.8|12860.8|12978.41|12858.41|10
1627232730000|2021-07-25 17:05:30|12981.21|12861.21|12982.61|12862.61|12982.67|12862.67|12981.21|12861.21|10
1627232740000|2021-07-25 17:05:40|12982.79|12862.79|12982.13|12862.13|12983.2|12863.2|12981.8|12861.8|10
1627232750000|2021-07-25 17:05:50|12981.63|12861.63|12980.02|12860.02|12981.65|12861.65|12979.97|12859.97|10
1627232760000|2021-07-25 17:06:00|12979.68|12859.68|12976.08|12856.08|12979.68|12859.68|12976.08|12856.08|9
1627232770000|2021-07-25 17:06:10|12975.95|12855.95|12974.46|12854.46|12975.95|12855.95|12974.46|12854.46|8
1627232780000|2021-07-25 17:06:20|12974.78|12854.78|12975.11|12855.11|12975.74|12855.74|12974.38|12854.38|10
1627232790000|2021-07-25 17:06:30|12974.95|12854.95|12972.11|12852.11|12975.26|12855.26|12972.11|12852.11|10
1627232800000|2021-07-25 17:06:40|12972.16|12852.16|12970.97|12850.97|12972.33|12852.33|12970.97|12850.97|8
1627232810000|2021-07-25 17:06:50|12970.72|12850.72|12966.3|12846.3|12970.72|12850.72|12966.3|12846.3|10
1627232820000|2021-07-25 17:07:00|12965.19|12845.19|12961.45|12841.45|12965.19|12845.19|12961.45|12841.45|10
1627232830000|2021-07-25 17:07:10|12961.39|12841.39|12960.66|12840.66|12961.49|12841.49|12960.49|12840.49|10
1627232840000|2021-07-25 17:07:20|12960.59|12840.59|12961.8|12841.8|12961.82|12841.82|12960.59|12840.59|10
1627232850000|2021-07-25 17:07:30|12961.77|12841.77|12963.32|12843.32|12963.32|12843.32|12961.51|12841.51|9
1627232860000|2021-07-25 17:07:40|12962.98|12842.98|12962.51|12842.51|12962.98|12842.98|12962.32|12842.32|9
1627232870000|2021-07-25 17:07:50|12961.09|12841.09|12963.41|12843.41|12963.41|12843.41|12961.09|12841.09|10
1627232880000|2021-07-25 17:08:00|12963.28|12843.28|12964.97|12844.97|12964.97|12844.97|12963.28|12843.28|10
1627232890000|2021-07-25 17:08:10|12965.08|12845.08|12967.12|12847.12|12967.12|12847.12|12965.08|12845.08|9
1627232900000|2021-07-25 17:08:20|12967.45|12847.45|12968.53|12848.53|12968.53|12848.53|12967.45|12847.45|10
1627232910000|2021-07-25 17:08:30|12968.6|12848.6|12968.72|12848.72|12969.48|12849.48|12968.58|12848.58|10
1627232920000|2021-07-25 17:08:40|12968.74|12848.74|12970.74|12850.74|12970.74|12850.74|12968.74|12848.74|9
1627232930000|2021-07-25 17:08:50|12970.7|12850.7|12972.8|12852.8|12972.8|12852.8|12970.7|12850.7|8
1627232940000|2021-07-25 17:09:00|12972.71|12852.71|12973.97|12853.97|12974.03|12854.03|12972.71|12852.71|10
1627232950000|2021-07-25 17:09:10|12973.67|12853.67|12975.05|12855.05|12975.05|12855.05|12973.52|12853.52|9
1627232960000|2021-07-25 17:09:20|12975.07|12855.07|12977.11|12857.11|12977.11|12857.11|12975.05|12855.05|9
1627232970000|2021-07-25 17:09:30|12976.91|12856.91|12977.54|12857.54|12977.54|12857.54|12976.71|12856.71|9
1627232980000|2021-07-25 17:09:40|12977.59|12857.59|12976.59|12856.59|12977.59|12857.59|12976.59|12856.59|10
1627232990000|2021-07-25 17:09:50|12976.48|12856.48|12974.64|12854.64|12976.48|12856.48|12974.49|12854.49|10
1627233000000|2021-07-25 17:10:00|12974.8|12854.8|12975.38|12855.38|12975.38|12855.38|12974.8|12854.8|10
1627233010000|2021-07-25 17:10:10|12975.5|12855.5|12980.27|12860.27|12980.27|12860.27|12975.05|12855.05|10
1627233020000|2021-07-25 17:10:20|12980|12860|12980.8|12860.8|12981.46|12861.46|12980|12860|10
1627233030000|2021-07-25 17:10:30|12981|12861|12982.01|12862.01|12982.01|12862.01|12980.94|12860.94|10
1627233040000|2021-07-25 17:10:40|12982.04|12862.04|12983.44|12863.44|12983.44|12863.44|12981.97|12861.97|9
1627233050000|2021-07-25 17:10:50|12983.45|12863.45|12983.75|12863.75|12983.75|12863.75|12983.24|12863.24|10
1627233060000|2021-07-25 17:11:00|12983.68|12863.68|12984.45|12864.45|12984.45|12864.45|12983.68|12863.68|9
1627233070000|2021-07-25 17:11:10|12984.08|12864.08|12984.38|12864.38|12984.38|12864.38|12983.52|12863.52|10
1627233080000|2021-07-25 17:11:20|12984.94|12864.94|12988.23|12868.23|12988.23|12868.23|12984.94|12864.94|10
1627233090000|2021-07-25 17:11:30|12988.24|12868.24|12989.52|12869.52|12989.52|12869.52|12988.24|12868.24|9
1627233100000|2021-07-25 17:11:40|12989.78|12869.78|12989.54|12869.54|12989.83|12869.83|12989.54|12869.54|10
1627233110000|2021-07-25 17:11:50|12988.83|12868.83|12987.47|12867.47|12988.83|12868.83|12987.2|12867.2|10
1627233120000|2021-07-25 17:12:00|12987.89|12867.89|12987.78|12867.78|12987.94|12867.94|12987.54|12867.54|9
1627233130000|2021-07-25 17:12:10|12987.77|12867.77|12988.59|12868.59|12989.41|12869.41|12987.77|12867.77|10
1627233140000|2021-07-25 17:12:20|12988.69|12868.69|12993.23|12873.23|12993.23|12873.23|12988.69|12868.69|8
1627233150000|2021-07-25 17:12:30|12993.54|12873.54|12995.12|12875.12|12995.41|12875.41|12993.54|12873.54|10
1627233160000|2021-07-25 17:12:40|12994.51|12874.51|12993.65|12873.65|12994.79|12874.79|12993.58|12873.58|10
1627233170000|2021-07-25 17:12:50|12993.81|12873.81|12997.87|12877.87|12998.02|12878.02|12993.81|12873.81|9
1627233180000|2021-07-25 17:13:00|12998.3|12878.3|12998.62|12878.62|12998.62|12878.62|12998.14|12878.14|10
1627233190000|2021-07-25 17:13:10|12999.08|12879.08|13001.41|12881.41|13001.41|12881.41|12999.08|12879.08|10
1627233200000|2021-07-25 17:13:20|13001.67|12881.67|13002.07|12882.07|13002.07|12882.07|13001.31|12881.31|9
1627233210000|2021-07-25 17:13:30|13001.94|12881.94|13002.32|12882.32|13003.17|12883.17|13001.94|12881.94|8
1627233220000|2021-07-25 17:13:40|13002.69|12882.69|13005.76|12885.76|13005.76|12885.76|13002.53|12882.53|10
1627233230000|2021-07-25 17:13:50|13006.42|12886.42|13005.4|12885.4|13007.49|12887.49|13005.4|12885.4|9
1627233240000|2021-07-25 17:14:00|13005.36|12885.36|13007.05|12887.05|13007.05|12887.05|13004.89|12884.89|10
1627233250000|2021-07-25 17:14:10|13007.27|12887.27|13009.09|12889.09|13009.09|12889.09|13007.27|12887.27|10
1627233260000|2021-07-25 17:14:20|13009.78|12889.78|13009.04|12889.04|13009.96|12889.96|13009.04|12889.04|10
1627233270000|2021-07-25 17:14:30|13009.08|12889.08|13005.76|12885.76|13009.08|12889.08|13005.76|12885.76|9
1627233280000|2021-07-25 17:14:40|13005.66|12885.66|13002.28|12882.28|13005.66|12885.66|13002.28|12882.28|10
1627233290000|2021-07-25 17:14:50|13002.32|12882.32|13002.53|12882.53|13002.87|12882.87|13001.59|12881.59|9
1627233300000|2021-07-25 17:15:00|13002.18|12882.18|13000.79|12880.79|13002.18|12882.18|13000.79|12880.79|10
1627233310000|2021-07-25 17:15:10|13000.78|12880.78|12999.35|12879.35|13001.63|12881.63|12999.35|12879.35|8
1627233320000|2021-07-25 17:15:20|12998.68|12878.68|12993.44|12873.44|12998.68|12878.68|12993.44|12873.44|10
1627233330000|2021-07-25 17:15:30|12993.09|12873.09|12993.39|12873.39|12993.81|12873.81|12992.27|12872.27|10
1627233340000|2021-07-25 17:15:40|12993.31|12873.31|12993.15|12873.15|12993.31|12873.31|12992.02|12872.02|8
1627233350000|2021-07-25 17:15:50|12992.92|12872.92|12992.96|12872.96|12992.96|12872.96|12992.69|12872.69|10
1627233360000|2021-07-25 17:16:00|12993.62|12873.62|12993.3|12873.3|12994.54|12874.54|12993.08|12873.08|10
1627233370000|2021-07-25 17:16:10|12993.36|12873.36|12991.58|12871.58|12993.36|12873.36|12991.53|12871.53|8
1627233380000|2021-07-25 17:16:20|12991.63|12871.63|12993.62|12873.62|12993.77|12873.77|12991.63|12871.63|9
1627233390000|2021-07-25 17:16:30|12993.75|12873.75|12994.58|12874.58|12994.58|12874.58|12993.38|12873.38|9
1627233400000|2021-07-25 17:16:40|12995.33|12875.33|12999.36|12879.36|12999.36|12879.36|12995.33|12875.33|8
1627233410000|2021-07-25 17:16:50|12999.16|12879.16|13002.95|12882.95|13002.95|12882.95|12999.16|12879.16|9
1627233420000|2021-07-25 17:17:00|13003.56|12883.56|13005.72|12885.72|13005.72|12885.72|13003.56|12883.56|10
1627233430000|2021-07-25 17:17:10|13007.91|12887.91|13014.84|12894.84|13014.84|12894.84|13007.91|12887.91|10
1627233440000|2021-07-25 17:17:20|13014.95|12894.95|13016.7|12896.7|13016.87|12896.87|13014.49|12894.49|10
1627233450000|2021-07-25 17:17:30|13016.45|12896.45|13015.16|12895.16|13016.5|12896.5|13014.21|12894.21|8
1627233460000|2021-07-25 17:17:40|13014.81|12894.81|13007.85|12887.85|13014.81|12894.81|13007.85|12887.85|10
1627233470000|2021-07-25 17:17:50|13007.22|12887.22|13000.22|12880.22|13007.22|12887.22|13000.22|12880.22|10
1627233480000|2021-07-25 17:18:00|12998.36|12878.36|12996.57|12876.57|12998.36|12878.36|12996.57|12876.57|10
1627233490000|2021-07-25 17:18:10|12996.44|12876.44|12997.6|12877.6|12997.6|12877.6|12995.01|12875.01|10
1627233500000|2021-07-25 17:18:20|12997.32|12877.32|12998.67|12878.67|12998.67|12878.67|12997.18|12877.18|10
1627233510000|2021-07-25 17:18:30|12997.86|12877.86|12997.76|12877.76|12997.89|12877.89|12997.42|12877.42|9
1627233520000|2021-07-25 17:18:40|12997.88|12877.88|12997.2|12877.2|12998.21|12878.21|12997.2|12877.2|10
1627233530000|2021-07-25 17:18:50|12997.1|12877.1|13003.86|12883.86|13003.86|12883.86|12996.88|12876.88|9
1627233540000|2021-07-25 17:19:00|13004.18|12884.18|13006.56|12886.56|13006.56|12886.56|13004.18|12884.18|10
1627233550000|2021-07-25 17:19:10|13006.64|12886.64|13007.75|12887.75|13007.85|12887.85|13006.64|12886.64|10
1627233560000|2021-07-25 17:19:20|13007|12887|13009.36|12889.36|13009.36|12889.36|13007|12887|9
1627233570000|2021-07-25 17:19:30|13010.03|12890.03|13010.86|12890.86|13010.86|12890.86|13009.1|12889.1|10
1627233580000|2021-07-25 17:19:40|13010.59|12890.59|13009.98|12889.98|13010.62|12890.62|13009.73|12889.73|9
1627233590000|2021-07-25 17:19:50|13008.73|12888.73|13009.26|12889.26|13009.26|12889.26|13008.62|12888.62|8
1627233600000|2021-07-25 17:20:00|13009.13|12889.13|13008.53|12888.53|13009.24|12889.24|13008.31|12888.31|9
1627233610000|2021-07-25 17:20:10|13008.3|12888.3|13003.69|12883.69|13008.3|12888.3|13003.69|12883.69|10
1627233620000|2021-07-25 17:20:20|13003.58|12883.58|13002.06|12882.06|13003.58|12883.58|13001.82|12881.82|10
1627233630000|2021-07-25 17:20:30|13001.99|12881.99|13000.66|12880.66|13001.99|12881.99|13000.65|12880.65|9
1627233640000|2021-07-25 17:20:40|13000.68|12880.68|13001.95|12881.95|13001.95|12881.95|13000.68|12880.68|10
1627233650000|2021-07-25 17:20:50|13001.42|12881.42|13002.59|12882.59|13002.59|12882.59|13001.42|12881.42|9
1627233660000|2021-07-25 17:21:00|13003.15|12883.15|13004.45|12884.45|13004.45|12884.45|13002.81|12882.81|10
1627233670000|2021-07-25 17:21:10|13004.61|12884.61|13007.84|12887.84|13007.84|12887.84|13004.61|12884.61|10
1627233680000|2021-07-25 17:21:20|13007.94|12887.94|13007.6|12887.6|13007.94|12887.94|13006.91|12886.91|10
1627233690000|2021-07-25 17:21:30|13007.5|12887.5|13011.62|12891.62|13011.62|12891.62|13007.5|12887.5|9
1627233700000|2021-07-25 17:21:40|13011.79|12891.79|13012.53|12892.53|13012.72|12892.72|13011.79|12891.79|10
1627233710000|2021-07-25 17:21:50|13013.15|12893.15|13017.86|12897.86|13017.86|12897.86|13013.15|12893.15|10
1627233720000|2021-07-25 17:22:00|13018.18|12898.18|13019.19|12899.19|13019.22|12899.22|13017.98|12897.98|10
1627233730000|2021-07-25 17:22:10|13019.32|12899.32|13020.58|12900.58|13021.96|12901.96|13019.32|12899.32|10
1627233740000|2021-07-25 17:22:20|13023.05|12903.05|13028.47|12908.47|13028.59|12908.59|13023.05|12903.05|10
1627233750000|2021-07-25 17:22:30|13029.37|12909.37|13029.58|12909.58|13030.28|12910.28|13028.46|12908.46|10
1627233760000|2021-07-25 17:22:40|13029.98|12909.98|13029.2|12909.2|13030.23|12910.23|13029.04|12909.04|10
1627233770000|2021-07-25 17:22:50|13030.21|12910.21|13029.71|12909.71|13031.36|12911.36|13029.7|12909.7|10
1627233780000|2021-07-25 17:23:00|13030.1|12910.1|13031.79|12911.79|13031.79|12911.79|13029.67|12909.67|9
1627233790000|2021-07-25 17:23:10|13032.99|12912.99|13032.55|12912.55|13034.04|12914.04|13032.55|12912.55|9
1627233800000|2021-07-25 17:23:20|13032.38|12912.38|13031.5|12911.5|13032.38|12912.38|13031.5|12911.5|9
1627233810000|2021-07-25 17:23:30|13031.64|12911.64|13030.93|12910.93|13031.64|12911.64|13030.56|12910.56|10
1627233820000|2021-07-25 17:23:40|13031.04|12911.04|13031.18|12911.18|13031.18|12911.18|13030.89|12910.89|9
1627233830000|2021-07-25 17:23:50|13030.9|12910.9|13032.51|12912.51|13032.51|12912.51|13030.9|12910.9|10
1627233840000|2021-07-25 17:24:00|13032.96|12912.96|13035.6|12915.6|13035.6|12915.6|13032.96|12912.96|10
1627233850000|2021-07-25 17:24:10|13037.39|12917.39|13046.86|12926.86|13046.86|12926.86|13037.39|12917.39|10
1627233860000|2021-07-25 17:24:20|13047.52|12927.52|13048.52|12928.52|13048.57|12928.57|13047.18|12927.18|10
1627233870000|2021-07-25 17:24:30|13048.39|12928.39|13049.67|12929.67|13049.83|12929.83|13047.77|12927.77|10
1627233880000|2021-07-25 17:24:40|13050.42|12930.42|13048.19|12928.19|13051.42|12931.42|13048.19|12928.19|10
1627233890000|2021-07-25 17:24:50|13047.94|12927.94|13045.71|12925.71|13047.94|12927.94|13045.71|12925.71|10
1627233900000|2021-07-25 17:25:00|13045.18|12925.18|13047.25|12927.25|13047.25|12927.25|13044.68|12924.68|10
1627233910000|2021-07-25 17:25:10|13047.06|12927.06|13050.27|12930.27|13050.27|12930.27|13046.19|12926.19|10
1627233920000|2021-07-25 17:25:20|13051.42|12931.42|13054.86|12934.86|13054.86|12934.86|13051.42|12931.42|10
1627233930000|2021-07-25 17:25:30|13056.72|12936.72|13057.22|12937.22|13058.11|12938.11|13056.72|12936.72|9
1627233940000|2021-07-25 17:25:40|13057.17|12937.17|13055.62|12935.62|13057.28|12937.28|13055.62|12935.62|9
1627233950000|2021-07-25 17:25:50|13055.57|12935.57|13054.54|12934.54|13055.57|12935.57|13054.45|12934.45|10
1627233960000|2021-07-25 17:26:00|13054.28|12934.28|13051.9|12931.9|13054.32|12934.32|13051.86|12931.86|10
1627233970000|2021-07-25 17:26:10|13051.61|12931.61|13052.3|12932.3|13052.3|12932.3|13050.58|12930.58|10
1627233980000|2021-07-25 17:26:20|13052.4|12932.4|13054.32|12934.32|13054.32|12934.32|13051.83|12931.83|10
1627233990000|2021-07-25 17:26:30|13053.55|12933.55|13055.43|12935.43|13055.43|12935.43|13053.55|12933.55|10
1627234000000|2021-07-25 17:26:40|13055.5|12935.5|13055.05|12935.05|13055.5|12935.5|13054.73|12934.73|10
1627234010000|2021-07-25 17:26:50|13055.21|12935.21|13055.19|12935.19|13055.21|12935.21|13054.86|12934.86|8
1627234020000|2021-07-25 17:27:00|13055.31|12935.31|13055.44|12935.44|13055.53|12935.53|13055.31|12935.31|10
1627234030000|2021-07-25 17:27:10|13055.47|12935.47|13054.56|12934.56|13055.67|12935.67|13054.2|12934.2|9
1627234040000|2021-07-25 17:27:20|13055.45|12935.45|13055.17|12935.17|13056.3|12936.3|13055.17|12935.17|8
1627234050000|2021-07-25 17:27:30|13055.2|12935.2|13053.21|12933.21|13055.2|12935.2|13053.21|12933.21|9
1627234060000|2021-07-25 17:27:40|13052.95|12932.95|13051.93|12931.93|13053.49|12933.49|13051.93|12931.93|10
1627234070000|2021-07-25 17:27:50|13051.91|12931.91|13047.86|12927.86|13051.93|12931.93|13047.86|12927.86|10
1627234080000|2021-07-25 17:28:00|13047.54|12927.54|13049.4|12929.4|13049.4|12929.4|13047.27|12927.27|10
1627234090000|2021-07-25 17:28:10|13050.31|12930.31|13053.05|12933.05|13053.05|12933.05|13050.31|12930.31|10
1627234100000|2021-07-25 17:28:20|13052.98|12932.98|13054.14|12934.14|13054.85|12934.85|13052.98|12932.98|10
1627234110000|2021-07-25 17:28:30|13054.16|12934.16|13054.28|12934.28|13054.28|12934.28|13053.78|12933.78|8
1627234120000|2021-07-25 17:28:40|13054.29|12934.29|13056.73|12936.73|13056.73|12936.73|13054.24|12934.24|9
1627234130000|2021-07-25 17:28:50|13057.31|12937.31|13066.49|12946.49|13066.49|12946.49|13057.31|12937.31|10
1627234140000|2021-07-25 17:29:00|13066.57|12946.57|13068.95|12948.95|13068.95|12948.95|13066.57|12946.57|10
1627234150000|2021-07-25 17:29:10|13069.42|12949.42|13067.54|12947.54|13070.05|12950.05|13067.54|12947.54|10
1627234160000|2021-07-25 17:29:20|13067.05|12947.05|13065.11|12945.11|13067.05|12947.05|13065.11|12945.11|10
1627234170000|2021-07-25 17:29:30|13065.91|12945.91|13066.77|12946.77|13066.77|12946.77|13064.79|12944.79|10
1627234180000|2021-07-25 17:29:40|13067.76|12947.76|13068.83|12948.83|13068.89|12948.89|13067.76|12947.76|9
1627234190000|2021-07-25 17:29:50|13069.54|12949.54|13072.95|12952.95|13072.95|12952.95|13069.54|12949.54|10
1627234200000|2021-07-25 17:30:00|13073.27|12953.27|13079.19|12959.19|13079.19|12959.19|13073.27|12953.27|10
1627234210000|2021-07-25 17:30:10|13079.8|12959.8|13078.83|12958.83|13079.82|12959.82|13077.81|12957.81|10
1627234220000|2021-07-25 17:30:20|13078.45|12958.45|13076.77|12956.77|13078.45|12958.45|13075.44|12955.44|10
1627234230000|2021-07-25 17:30:30|13075.98|12955.98|13075.11|12955.11|13075.98|12955.98|13075.11|12955.11|10
1627234240000|2021-07-25 17:30:40|13075.08|12955.08|13075.04|12955.04|13075.33|12955.33|13074.88|12954.88|9
1627234250000|2021-07-25 17:30:50|13075.45|12955.45|13074.35|12954.35|13075.45|12955.45|13074.35|12954.35|8
1627234260000|2021-07-25 17:31:00|13073.93|12953.93|13070.67|12950.67|13073.95|12953.95|13070.67|12950.67|10
1627234270000|2021-07-25 17:31:10|13069.78|12949.78|13067.24|12947.24|13069.78|12949.78|13067.05|12947.05|10
1627234280000|2021-07-25 17:31:20|13067.69|12947.69|13066.23|12946.23|13067.91|12947.91|13066.22|12946.22|10
1627234290000|2021-07-25 17:31:30|13066.18|12946.18|13066.91|12946.91|13067.12|12947.12|13066.18|12946.18|8
1627234300000|2021-07-25 17:31:40|13066.93|12946.93|13063.91|12943.91|13066.98|12946.98|13063.91|12943.91|9
1627234310000|2021-07-25 17:31:50|13063.36|12943.36|13060.29|12940.29|13063.4|12943.4|13060.29|12940.29|10
1627234320000|2021-07-25 17:32:00|13059.94|12939.94|13058.42|12938.42|13059.94|12939.94|13058.42|12938.42|10
1627234330000|2021-07-25 17:32:10|13058.65|12938.65|13051.98|12931.98|13058.65|12938.65|13051.98|12931.98|9
1627234340000|2021-07-25 17:32:20|13050.49|12930.49|13048.15|12928.15|13050.49|12930.49|13047.24|12927.24|10
1627234350000|2021-07-25 17:32:30|13048.84|12928.84|13051.35|12931.35|13051.35|12931.35|13048.13|12928.13|9
1627234360000|2021-07-25 17:32:40|13052.36|12932.36|13054.53|12934.53|13054.53|12934.53|13052.36|12932.36|10
1627234370000|2021-07-25 17:32:50|13055.68|12935.68|13060.67|12940.67|13060.69|12940.69|13055.68|12935.68|10
1627234380000|2021-07-25 17:33:00|13061.27|12941.27|13062.11|12942.11|13062.69|12942.69|13061.27|12941.27|10
1627234390000|2021-07-25 17:33:10|13062.52|12942.52|13063.26|12943.26|13063.78|12943.78|13062.41|12942.41|10
1627234400000|2021-07-25 17:33:20|13063.47|12943.47|13062.16|12942.16|13064.28|12944.28|13062.11|12942.11|10
1627234410000|2021-07-25 17:33:30|13061.54|12941.54|13062.09|12942.09|13062.09|12942.09|13061.17|12941.17|10
1627234420000|2021-07-25 17:33:40|13062.08|12942.08|13062.06|12942.06|13062.61|12942.61|13061.89|12941.89|10
1627234430000|2021-07-25 17:33:50|13062.11|12942.11|13062.48|12942.48|13062.6|12942.6|13062.11|12942.11|9
1627234440000|2021-07-25 17:34:00|13062.34|12942.34|13060.65|12940.65|13063.53|12943.53|13060.65|12940.65|9
1627234450000|2021-07-25 17:34:10|13060.51|12940.51|13059.55|12939.55|13061.02|12941.02|13059.4|12939.4|10
1627234460000|2021-07-25 17:34:20|13059.53|12939.53|13058.97|12938.97|13059.53|12939.53|13058.52|12938.52|8
1627234470000|2021-07-25 17:34:30|13058.94|12938.94|13059.49|12939.49|13059.64|12939.64|13058.94|12938.94|10
1627234480000|2021-07-25 17:34:40|13059.51|12939.51|13061.14|12941.14|13061.14|12941.14|13059.51|12939.51|8
1627234490000|2021-07-25 17:34:50|13060.68|12940.68|13061.04|12941.04|13061.21|12941.21|13060.5|12940.5|10
1627234500000|2021-07-25 17:35:00|13061.12|12941.12|13061.79|12941.79|13061.87|12941.87|13061.12|12941.12|10
1627234510000|2021-07-25 17:35:10|13061.62|12941.62|13060.17|12940.17|13061.62|12941.62|13059.94|12939.94|9
1627234520000|2021-07-25 17:35:20|13059.95|12939.95|13059.26|12939.26|13060.41|12940.41|13059.26|12939.26|9
1627234530000|2021-07-25 17:35:30|13058.64|12938.64|13056.63|12936.63|13058.64|12938.64|13056.63|12936.63|10
1627234540000|2021-07-25 17:35:40|13056.75|12936.75|13057.72|12937.72|13058.08|12938.08|13056.75|12936.75|9
1627234550000|2021-07-25 17:35:50|13057.41|12937.41|13057.56|12937.56|13058.02|12938.02|13057.41|12937.41|10
1627234560000|2021-07-25 17:36:00|13057.42|12937.42|13057.59|12937.59|13057.65|12937.65|13057.08|12937.08|9
1627234570000|2021-07-25 17:36:10|13058.59|12938.59|13059.02|12939.02|13059.02|12939.02|13058.41|12938.41|9
1627234580000|2021-07-25 17:36:20|13058.84|12938.84|13058.42|12938.42|13059.07|12939.07|13058.12|12938.12|10
1627234590000|2021-07-25 17:36:30|13058.07|12938.07|13056.74|12936.74|13058.23|12938.23|13056.74|12936.74|8
1627234600000|2021-07-25 17:36:40|13056.51|12936.51|13056.59|12936.59|13056.89|12936.89|13056.51|12936.51|9
1627234610000|2021-07-25 17:36:50|13056.58|12936.58|13055.78|12935.78|13056.77|12936.77|13055.78|12935.78|10
1627234620000|2021-07-25 17:37:00|13055.77|12935.77|13055.58|12935.58|13056.03|12936.03|13055.42|12935.42|8
1627234630000|2021-07-25 17:37:10|13055.52|12935.52|13056.53|12936.53|13056.53|12936.53|13054.84|12934.84|9
1627234640000|2021-07-25 17:37:20|13056.54|12936.54|13057.85|12937.85|13057.88|12937.88|13056.54|12936.54|9
1627234650000|2021-07-25 17:37:30|13057.64|12937.64|13056.96|12936.96|13058.49|12938.49|13056.96|12936.96|10
1627234660000|2021-07-25 17:37:40|13057.2|12937.2|13056.76|12936.76|13057.2|12937.2|13056.04|12936.04|9
1627234670000|2021-07-25 17:37:50|13056.67|12936.67|13057.54|12937.54|13057.62|12937.62|13056.42|12936.42|8
1627234680000|2021-07-25 17:38:00|13057.56|12937.56|13056.84|12936.84|13057.56|12937.56|13056.84|12936.84|10
1627234690000|2021-07-25 17:38:10|13056.82|12936.82|13057.59|12937.59|13057.68|12937.68|13056.82|12936.82|8
1627234700000|2021-07-25 17:38:20|13057.53|12937.53|13057.05|12937.05|13057.53|12937.53|13057.02|12937.02|9
1627234710000|2021-07-25 17:38:30|13057.39|12937.39|13055.06|12935.06|13057.39|12937.39|13055.06|12935.06|10
1627234720000|2021-07-25 17:38:40|13054.86|12934.86|13053.05|12933.05|13054.86|12934.86|13053.05|12933.05|9
1627234730000|2021-07-25 17:38:50|13053|12933|13054.16|12934.16|13054.16|12934.16|13052.72|12932.72|10
1627234740000|2021-07-25 17:39:00|13054.39|12934.39|13052.87|12932.87|13054.77|12934.77|13052.87|12932.87|10
1627234750000|2021-07-25 17:39:10|13052.99|12932.99|13052.44|12932.44|13053.21|12933.21|13052.44|12932.44|9
1627234760000|2021-07-25 17:39:20|13052.47|12932.47|13052.29|12932.29|13052.47|12932.47|13052.27|12932.27|7
1627234770000|2021-07-25 17:39:30|13052.26|12932.26|13052.09|12932.09|13052.31|12932.31|13051.93|12931.93|10
1627234780000|2021-07-25 17:39:40|13052.08|12932.08|13055.67|12935.67|13055.67|12935.67|13052.08|12932.08|10
1627234790000|2021-07-25 17:39:50|13054.81|12934.81|13057.66|12937.66|13057.66|12937.66|13054.81|12934.81|10
1627234800000|2021-07-25 17:40:00|13057.82|12937.82|13056.48|12936.48|13057.82|12937.82|13056.41|12936.41|10
1627234810000|2021-07-25 17:40:10|13056.59|12936.59|13056.51|12936.51|13056.62|12936.62|13055.93|12935.93|9
1627234820000|2021-07-25 17:40:20|13056.73|12936.73|13057.11|12937.11|13057.23|12937.23|13056.73|12936.73|9
1627234830000|2021-07-25 17:40:30|13057.12|12937.12|13056.83|12936.83|13057.12|12937.12|13055.81|12935.81|10
1627234840000|2021-07-25 17:40:40|13056.71|12936.71|13057.58|12937.58|13057.58|12937.58|13056.44|12936.44|9
1627234850000|2021-07-25 17:40:50|13057.38|12937.38|13056.72|12936.72|13057.43|12937.43|13055.26|12935.26|10
1627234860000|2021-07-25 17:41:00|13057.71|12937.71|13056.67|12936.67|13057.77|12937.77|13056.67|12936.67|9
1627234870000|2021-07-25 17:41:10|13056.55|12936.55|13054.8|12934.8|13056.55|12936.55|13054.8|12934.8|10
1627234880000|2021-07-25 17:41:20|13054.76|12934.76|13053.79|12933.79|13054.76|12934.76|13053.79|12933.79|9
1627234890000|2021-07-25 17:41:30|13053.28|12933.28|13052.61|12932.61|13053.28|12933.28|13052.61|12932.61|8
1627234900000|2021-07-25 17:41:40|13052.63|12932.63|13052.56|12932.56|13052.64|12932.64|13052.51|12932.51|8
1627234910000|2021-07-25 17:41:50|13052.47|12932.47|13052.39|12932.39|13052.6|12932.6|13052.32|12932.32|10
1627234920000|2021-07-25 17:42:00|13053.46|12933.46|13055.38|12935.38|13055.78|12935.78|13053.46|12933.46|7
1627234930000|2021-07-25 17:42:10|13055.6|12935.6|13054.62|12934.62|13055.83|12935.83|13054.62|12934.62|10
1627234940000|2021-07-25 17:42:20|13054.7|12934.7|13054.4|12934.4|13054.7|12934.7|13054.4|12934.4|10
1627234950000|2021-07-25 17:42:30|13054.43|12934.43|13054.5|12934.5|13054.83|12934.83|13054.43|12934.43|8
1627234960000|2021-07-25 17:42:40|13054.48|12934.48|13054.58|12934.58|13054.58|12934.58|13054.41|12934.41|9
1627234970000|2021-07-25 17:42:50|13054.39|12934.39|13055.48|12935.48|13055.52|12935.52|13054.35|12934.35|8
1627234980000|2021-07-25 17:43:00|13055.59|12935.59|13055.74|12935.74|13056.84|12936.84|13055.48|12935.48|10
1627234990000|2021-07-25 17:43:10|13055.82|12935.82|13055.65|12935.65|13055.99|12935.99|13055.62|12935.62|9
1627235000000|2021-07-25 17:43:20|13055.48|12935.48|13055.54|12935.54|13056.54|12936.54|13055.48|12935.48|9
1627235010000|2021-07-25 17:43:30|13055.57|12935.57|13055.49|12935.49|13055.58|12935.58|13055.31|12935.31|7
1627235020000|2021-07-25 17:43:40|13055.23|12935.23|13054.92|12934.92|13055.46|12935.46|13054.92|12934.92|7
1627235030000|2021-07-25 17:43:50|13054.64|12934.64|13054.35|12934.35|13054.93|12934.93|13054.28|12934.28|8
1627235040000|2021-07-25 17:44:00|13054.37|12934.37|13054.24|12934.24|13054.54|12934.54|13053.65|12933.65|9
1627235050000|2021-07-25 17:44:10|13054.21|12934.21|13054.06|12934.06|13055.16|12935.16|13053.87|12933.87|10
1627235060000|2021-07-25 17:44:20|13054.05|12934.05|13052.48|12932.48|13054.05|12934.05|13051.88|12931.88|10
1627235070000|2021-07-25 17:44:30|13052.86|12932.86|13053.75|12933.75|13053.75|12933.75|13052.41|12932.41|9
1627235080000|2021-07-25 17:44:40|13054.78|12934.78|13056.56|12936.56|13056.56|12936.56|13054.78|12934.78|10
1627235090000|2021-07-25 17:44:50|13056.68|12936.68|13057.8|12937.8|13057.8|12937.8|13056.68|12936.68|8
1627235100000|2021-07-25 17:45:00|13058.68|12938.68|13059.12|12939.12|13059.13|12939.13|13058.68|12938.68|10
1627235110000|2021-07-25 17:45:10|13059.26|12939.26|13058.91|12938.91|13059.4|12939.4|13058.91|12938.91|10
1627235120000|2021-07-25 17:45:20|13058.71|12938.71|13057.07|12937.07|13058.71|12938.71|13057.07|12937.07|10
1627235130000|2021-07-25 17:45:30|13056.83|12936.83|13054.3|12934.3|13056.83|12936.83|13054.3|12934.3|10
1627235140000|2021-07-25 17:45:40|13054.23|12934.23|13055.52|12935.52|13055.52|12935.52|13054.01|12934.01|10
1627235150000|2021-07-25 17:45:50|13055.74|12935.74|13054.71|12934.71|13056.03|12936.03|13054.71|12934.71|10
1627235160000|2021-07-25 17:46:00|13054.29|12934.29|13055.17|12935.17|13055.38|12935.38|13054.29|12934.29|9
1627235170000|2021-07-25 17:46:10|13054.81|12934.81|13053.12|12933.12|13054.81|12934.81|13053.12|12933.12|10
1627235180000|2021-07-25 17:46:20|13051.59|12931.59|13050.39|12930.39|13051.59|12931.59|13050.39|12930.39|10
1627235190000|2021-07-25 17:46:30|13050.53|12930.53|13050.57|12930.57|13051.04|12931.04|13050.47|12930.47|9
1627235200000|2021-07-25 17:46:40|13051.23|12931.23|13051.6|12931.6|13051.88|12931.88|13051.23|12931.23|10
1627235210000|2021-07-25 17:46:50|13051.38|12931.38|13050.38|12930.38|13051.68|12931.68|13050.28|12930.28|10
1627235220000|2021-07-25 17:47:00|13050.3|12930.3|13050.39|12930.39|13050.45|12930.45|13049.68|12929.68|10
1627235230000|2021-07-25 17:47:10|13050.54|12930.54|13051.5|12931.5|13052.08|12932.08|13050.54|12930.54|10
1627235240000|2021-07-25 17:47:20|13051.88|12931.88|13054.8|12934.8|13054.8|12934.8|13051.88|12931.88|9
1627235250000|2021-07-25 17:47:30|13054.85|12934.85|13055|12935|13055.42|12935.42|13054.79|12934.79|8
1627235260000|2021-07-25 17:47:40|13054.97|12934.97|13054.55|12934.55|13055.16|12935.16|13054.36|12934.36|9
1627235270000|2021-07-25 17:47:50|13054.8|12934.8|13055.11|12935.11|13055.16|12935.16|13054.8|12934.8|9
1627235280000|2021-07-25 17:48:00|13055.12|12935.12|13053.8|12933.8|13055.31|12935.31|13053.8|12933.8|10
1627235290000|2021-07-25 17:48:10|13053.63|12933.63|13053.94|12933.94|13054.88|12934.88|13053.51|12933.51|9
1627235300000|2021-07-25 17:48:20|13054.06|12934.06|13053.36|12933.36|13054.1|12934.1|13053.36|12933.36|9
1627235310000|2021-07-25 17:48:30|13053.14|12933.14|13052.73|12932.73|13053.14|12933.14|13051.69|12931.69|9
1627235320000|2021-07-25 17:48:40|13054.01|12934.01|13056.08|12936.08|13056.08|12936.08|13054.01|12934.01|10
1627235330000|2021-07-25 17:48:50|13056.35|12936.35|13059.03|12939.03|13059.05|12939.05|13056.35|12936.35|9
1627235340000|2021-07-25 17:49:00|13058.86|12938.86|13059.49|12939.49|13059.49|12939.49|13058.07|12938.07|6
1627235350000|2021-07-25 17:49:10|13058.85|12938.85|13059.34|12939.34|13059.34|12939.34|13058.57|12938.57|7
1627235360000|2021-07-25 17:49:20|13059.28|12939.28|13059.12|12939.12|13059.57|12939.57|13058.63|12938.63|9
1627235370000|2021-07-25 17:49:30|13060.39|12940.39|13061.04|12941.04|13061.21|12941.21|13060.39|12940.39|10
1627235380000|2021-07-25 17:49:40|13061.06|12941.06|13063.32|12943.32|13063.62|12943.62|13061.06|12941.06|10
1627235390000|2021-07-25 17:49:50|13063.39|12943.39|13064.49|12944.49|13064.94|12944.94|13063.39|12943.39|9
1627235400000|2021-07-25 17:50:00|13064.44|12944.44|13066.01|12946.01|13066.01|12946.01|13064.44|12944.44|10
1627235410000|2021-07-25 17:50:10|13066.2|12946.2|13066.01|12946.01|13066.25|12946.25|13065.93|12945.93|8
1627235420000|2021-07-25 17:50:20|13065.48|12945.48|13062.81|12942.81|13065.48|12945.48|13062.81|12942.81|9
1627235430000|2021-07-25 17:50:30|13062.65|12942.65|13064.04|12944.04|13064.04|12944.04|13061.39|12941.39|8
1627235440000|2021-07-25 17:50:40|13064.05|12944.05|13064.16|12944.16|13064.96|12944.96|13064.05|12944.05|10
1627235450000|2021-07-25 17:50:50|13063.36|12943.36|13062.48|12942.48|13063.36|12943.36|13062.48|12942.48|9
1627235460000|2021-07-25 17:51:00|13062.44|12942.44|13061.04|12941.04|13062.44|12942.44|13060.92|12940.92|10
1627235470000|2021-07-25 17:51:10|13060.9|12940.9|13060.87|12940.87|13061.1|12941.1|13060.83|12940.83|9
1627235480000|2021-07-25 17:51:20|13061.43|12941.43|13061.11|12941.11|13061.62|12941.62|13061.11|12941.11|7
1627235490000|2021-07-25 17:51:30|13060.98|12940.98|13059.76|12939.76|13060.98|12940.98|13059.61|12939.61|9
1627235500000|2021-07-25 17:51:40|13059.66|12939.66|13059.65|12939.65|13059.66|12939.66|13058.51|12938.51|10
1627235510000|2021-07-25 17:51:50|13059.14|12939.14|13057.86|12937.86|13059.27|12939.27|13057.86|12937.86|9
1627235520000|2021-07-25 17:52:00|13057.11|12937.11|13054.34|12934.34|13057.11|12937.11|13054.11|12934.11|10
1627235530000|2021-07-25 17:52:10|13054.68|12934.68|13056.35|12936.35|13056.35|12936.35|13054.21|12934.21|10
1627235540000|2021-07-25 17:52:20|13056.37|12936.37|13058.39|12938.39|13058.39|12938.39|13056.35|12936.35|10
1627235550000|2021-07-25 17:52:30|13058.64|12938.64|13057.84|12937.84|13059.37|12939.37|13057.84|12937.84|10
1627235560000|2021-07-25 17:52:40|13057.78|12937.78|13055.83|12935.83|13057.78|12937.78|13055.83|12935.83|10
1627235570000|2021-07-25 17:52:50|13054.97|12934.97|13055.11|12935.11|13055.11|12935.11|13054.19|12934.19|9
1627235580000|2021-07-25 17:53:00|13055.45|12935.45|13056.91|12936.91|13056.91|12936.91|13055.19|12935.19|10
1627235590000|2021-07-25 17:53:10|13057.7|12937.7|13060.88|12940.88|13060.88|12940.88|13057.7|12937.7|10
1627235600000|2021-07-25 17:53:20|13060.82|12940.82|13060.62|12940.62|13060.82|12940.82|13060.46|12940.46|7
1627235610000|2021-07-25 17:53:30|13060.59|12940.59|13061.44|12941.44|13061.44|12941.44|13060.52|12940.52|10
1627235620000|2021-07-25 17:53:40|13061.5|12941.5|13062.08|12942.08|13063.38|12943.38|13061.5|12941.5|10
1627235630000|2021-07-25 17:53:50|13062.12|12942.12|13066.19|12946.19|13066.19|12946.19|13062.12|12942.12|9
1627235640000|2021-07-25 17:54:00|13066.48|12946.48|13068.96|12948.96|13068.96|12948.96|13066.27|12946.27|10
1627235650000|2021-07-25 17:54:10|13069.38|12949.38|13067.55|12947.55|13069.4|12949.4|13067.55|12947.55|10
1627235660000|2021-07-25 17:54:20|13067.78|12947.78|13068.86|12948.86|13068.86|12948.86|13067.04|12947.04|10
1627235670000|2021-07-25 17:54:30|13069.93|12949.93|13069.53|12949.53|13069.93|12949.93|13069.17|12949.17|10
1627235680000|2021-07-25 17:54:40|13069.43|12949.43|13070.98|12950.98|13070.98|12950.98|13069.43|12949.43|10
1627235690000|2021-07-25 17:54:50|13070.36|12950.36|13070.26|12950.26|13070.75|12950.75|13069.13|12949.13|10
1627235700000|2021-07-25 17:55:00|13069.68|12949.68|13069.58|12949.58|13069.69|12949.69|13069.43|12949.43|10
1627235710000|2021-07-25 17:55:10|13069.43|12949.43|13067.85|12947.85|13069.7|12949.7|13067.85|12947.85|8
1627235720000|2021-07-25 17:55:20|13067.62|12947.62|13067.32|12947.32|13067.72|12947.72|13066.89|12946.89|10
1627235730000|2021-07-25 17:55:30|13068.68|12948.68|13067.12|12947.12|13068.68|12948.68|13066.93|12946.93|10
1627235740000|2021-07-25 17:55:40|13067.22|12947.22|13067.13|12947.13|13067.22|12947.22|13066.97|12946.97|9
1627235750000|2021-07-25 17:55:50|13067.18|12947.18|13068.33|12948.33|13068.33|12948.33|13066.89|12946.89|10
1627235760000|2021-07-25 17:56:00|13068.39|12948.39|13069.9|12949.9|13071.28|12951.28|13068.39|12948.39|10
1627235770000|2021-07-25 17:56:10|13069.49|12949.49|13070.53|12950.53|13070.53|12950.53|13069.22|12949.22|10
1627235780000|2021-07-25 17:56:20|13071.01|12951.01|13072.06|12952.06|13072.06|12952.06|13070.75|12950.75|10
1627235790000|2021-07-25 17:56:30|13071.97|12951.97|13071.22|12951.22|13071.97|12951.97|13071.07|12951.07|10
1627235800000|2021-07-25 17:56:40|13071.2|12951.2|13069.76|12949.76|13071.2|12951.2|13069.21|12949.21|10
1627235810000|2021-07-25 17:56:50|13070.23|12950.23|13070.11|12950.11|13070.79|12950.79|13070.11|12950.11|9
1627235820000|2021-07-25 17:57:00|13069.79|12949.79|13067.21|12947.21|13069.79|12949.79|13067.21|12947.21|10
1627235830000|2021-07-25 17:57:10|13068.02|12948.02|13068.05|12948.05|13069.05|12949.05|13068.02|12948.02|10
1627235840000|2021-07-25 17:57:20|13068.02|12948.02|13068.42|12948.42|13068.42|12948.42|13067.58|12947.58|9
1627235850000|2021-07-25 17:57:30|13068.44|12948.44|13067.85|12947.85|13068.44|12948.44|13067|12947|10
1627235860000|2021-07-25 17:57:40|13067.74|12947.74|13069.45|12949.45|13069.45|12949.45|13067.74|12947.74|10
1627235870000|2021-07-25 17:57:50|13069.48|12949.48|13069.27|12949.27|13069.55|12949.55|13068.89|12948.89|9
1627235880000|2021-07-25 17:58:00|13069.32|12949.32|13069.19|12949.19|13069.58|12949.58|13069.11|12949.11|10
1627235890000|2021-07-25 17:58:10|13069.49|12949.49|13068.7|12948.7|13069.49|12949.49|13068.7|12948.7|9
1627235900000|2021-07-25 17:58:20|13068.47|12948.47|13067.71|12947.71|13068.47|12948.47|13067.71|12947.71|9
1627235910000|2021-07-25 17:58:30|13067.84|12947.84|13066.01|12946.01|13067.84|12947.84|13066.01|12946.01|9
1627235920000|2021-07-25 17:58:40|13065.98|12945.98|13066.1|12946.1|13066.4|12946.4|13065.57|12945.57|10
1627235930000|2021-07-25 17:58:50|13066.11|12946.11|13066.98|12946.98|13067.17|12947.17|13066.03|12946.03|9
1627235940000|2021-07-25 17:59:00|13066.93|12946.93|13067.15|12947.15|13067.42|12947.42|13066.79|12946.79|8
1627235950000|2021-07-25 17:59:10|13067.76|12947.76|13070.03|12950.03|13070.03|12950.03|13067.76|12947.76|9
1627235960000|2021-07-25 17:59:20|13070.57|12950.57|13071.07|12951.07|13071.16|12951.16|13070.52|12950.52|9
1627235970000|2021-07-25 17:59:30|13071.11|12951.11|13072.36|12952.36|13072.36|12952.36|13071.11|12951.11|9
1627235980000|2021-07-25 17:59:40|13072.43|12952.43|13073.35|12953.35|13073.35|12953.35|13072.4|12952.4|9
1627235990000|2021-07-25 17:59:50|13073.25|12953.25|13076.47|12956.47|13077|12957|13073.25|12953.25|10
1627236000000|2021-07-25 18:00:00|13076.75|12956.75|13079.96|12959.96|13079.96|12959.96|13076.75|12956.75|10
1627236010000|2021-07-25 18:00:10|13079.67|12959.67|13084.68|12964.68|13084.68|12964.68|13079.67|12959.67|10
1627236020000|2021-07-25 18:00:20|13084.66|12964.66|13086.73|12966.73|13086.73|12966.73|13084.66|12964.66|10
1627236030000|2021-07-25 18:00:30|13086.7|12966.7|13086.14|12966.14|13086.86|12966.86|13085.69|12965.69|10
1627236040000|2021-07-25 18:00:40|13086.93|12966.93|13085.13|12965.13|13086.93|12966.93|13085.08|12965.08|10
1627236050000|2021-07-25 18:00:50|13083.94|12963.94|13083.21|12963.21|13084.21|12964.21|13083.06|12963.06|10
1627236060000|2021-07-25 18:01:00|13082.96|12962.96|13080.54|12960.54|13082.96|12962.96|13080.41|12960.41|10
1627236070000|2021-07-25 18:01:10|13080.51|12960.51|13081.74|12961.74|13082.32|12962.32|13080.51|12960.51|10
1627236080000|2021-07-25 18:01:20|13081.78|12961.78|13083.3|12963.3|13083.3|12963.3|13081.54|12961.54|10
1627236090000|2021-07-25 18:01:30|13083.34|12963.34|13084.77|12964.77|13084.77|12964.77|13082.17|12962.17|9
1627236100000|2021-07-25 18:01:40|13086.21|12966.21|13089.24|12969.24|13089.24|12969.24|13085.31|12965.31|10
1627236110000|2021-07-25 18:01:50|13090.65|12970.65|13091.95|12971.95|13091.95|12971.95|13090.65|12970.65|9
1627236120000|2021-07-25 18:02:00|13092.17|12972.17|13092.59|12972.59|13092.59|12972.59|13091.49|12971.49|9
1627236130000|2021-07-25 18:02:10|13092.49|12972.49|13092.12|12972.12|13093.52|12973.52|13091.93|12971.93|10
1627236140000|2021-07-25 18:02:20|13092.03|12972.03|13090.44|12970.44|13092.04|12972.04|13089.91|12969.91|8
1627236150000|2021-07-25 18:02:30|13090.42|12970.42|13094.4|12974.4|13094.46|12974.46|13090.42|12970.42|10
1627236160000|2021-07-25 18:02:40|13095.61|12975.61|13097.35|12977.35|13097.35|12977.35|13095.61|12975.61|10
1627236170000|2021-07-25 18:02:50|13097.29|12977.29|13096.67|12976.67|13097.29|12977.29|13096.47|12976.47|10
1627236180000|2021-07-25 18:03:00|13096.73|12976.73|13095|12975|13096.81|12976.81|13095|12975|10
1627236190000|2021-07-25 18:03:10|13095.33|12975.33|13098.06|12978.06|13098.06|12978.06|13094.67|12974.67|10
1627236200000|2021-07-25 18:03:20|13098.18|12978.18|13099.39|12979.39|13099.39|12979.39|13098.04|12978.04|10
1627236210000|2021-07-25 18:03:30|13099.44|12979.44|13098.39|12978.39|13099.46|12979.46|13098.23|12978.23|10
1627236220000|2021-07-25 18:03:40|13099.73|12979.73|13099.01|12979.01|13099.73|12979.73|13098.37|12978.37|10
1627236230000|2021-07-25 18:03:50|13098.94|12978.94|13097.59|12977.59|13098.94|12978.94|13096.97|12976.97|10
1627236240000|2021-07-25 18:04:00|13097.51|12977.51|13097.42|12977.42|13097.51|12977.51|13096.6|12976.6|9
1627236250000|2021-07-25 18:04:10|13097.45|12977.45|13097.03|12977.03|13097.45|12977.45|13096.28|12976.28|8
1627236260000|2021-07-25 18:04:20|13096.73|12976.73|13095.12|12975.12|13096.93|12976.93|13095.12|12975.12|9
1627236270000|2021-07-25 18:04:30|13096.43|12976.43|13097.58|12977.58|13097.58|12977.58|13096.04|12976.04|9
1627236280000|2021-07-25 18:04:40|13097.03|12977.03|13098.94|12978.94|13098.94|12978.94|13097.03|12977.03|10
1627236290000|2021-07-25 18:04:50|13099.07|12979.07|13100.19|12980.19|13100.19|12980.19|13099.07|12979.07|5
1627236300000|2021-07-25 18:05:00|13100.21|12980.21|13098.81|12978.81|13100.21|12980.21|13098.81|12978.81|9
1627236310000|2021-07-25 18:05:10|13098.69|12978.69|13097.48|12977.48|13099.15|12979.15|13097.48|12977.48|10
1627236320000|2021-07-25 18:05:20|13098.19|12978.19|13097.6|12977.6|13098.25|12978.25|13097.6|12977.6|10
1627236330000|2021-07-25 18:05:30|13097.61|12977.61|13097.78|12977.78|13097.78|12977.78|13097.47|12977.47|9
1627236340000|2021-07-25 18:05:40|13097.71|12977.71|13096.44|12976.44|13097.71|12977.71|13096.2|12976.2|10
1627236350000|2021-07-25 18:05:50|13095.93|12975.93|13095.63|12975.63|13096.64|12976.64|13095.63|12975.63|10
1627236360000|2021-07-25 18:06:00|13095.62|12975.62|13095|12975|13095.62|12975.62|13094.14|12974.14|10
1627236370000|2021-07-25 18:06:10|13094.93|12974.93|13094.78|12974.78|13094.93|12974.93|13094.63|12974.63|10
1627236380000|2021-07-25 18:06:20|13094.77|12974.77|13096.01|12976.01|13096.21|12976.21|13093.91|12973.91|10
1627236390000|2021-07-25 18:06:30|13096.13|12976.13|13093.86|12973.86|13096.35|12976.35|13093.79|12973.79|10
1627236400000|2021-07-25 18:06:40|13092.72|12972.72|13092.28|12972.28|13093.2|12973.2|13092.23|12972.23|10
1627236410000|2021-07-25 18:06:50|13092.02|12972.02|13090.14|12970.14|13092.02|12972.02|13090.04|12970.04|9
1627236420000|2021-07-25 18:07:00|13089.08|12969.08|13085.66|12965.66|13089.08|12969.08|13085.66|12965.66|10
1627236430000|2021-07-25 18:07:10|13086.32|12966.32|13085.4|12965.4|13086.32|12966.32|13085.22|12965.22|10
1627236440000|2021-07-25 18:07:20|13085.41|12965.41|13085.46|12965.46|13085.48|12965.48|13084.43|12964.43|9
1627236450000|2021-07-25 18:07:30|13085.69|12965.69|13081.33|12961.33|13085.81|12965.81|13081.33|12961.33|10
1627236460000|2021-07-25 18:07:40|13080.69|12960.69|13080.5|12960.5|13080.89|12960.89|13080.5|12960.5|10
1627236470000|2021-07-25 18:07:50|13080.55|12960.55|13078.54|12958.54|13081.22|12961.22|13078.54|12958.54|10
1627236480000|2021-07-25 18:08:00|13077.99|12957.99|13075.6|12955.6|13077.99|12957.99|13075.6|12955.6|10
1627236490000|2021-07-25 18:08:10|13075.87|12955.87|13075.9|12955.9|13075.93|12955.93|13075.62|12955.62|10
1627236500000|2021-07-25 18:08:20|13075.96|12955.96|13076.67|12956.67|13076.68|12956.68|13075.96|12955.96|8
1627236510000|2021-07-25 18:08:30|13077.08|12957.08|13076.65|12956.65|13077.29|12957.29|13076.65|12956.65|10
1627236520000|2021-07-25 18:08:40|13076.98|12956.98|13075.74|12955.74|13076.98|12956.98|13075.45|12955.45|10
1627236530000|2021-07-25 18:08:50|13075.8|12955.8|13076.09|12956.09|13076.16|12956.16|13075.64|12955.64|8
1627236540000|2021-07-25 18:09:00|13075.81|12955.81|13077.11|12957.11|13077.3|12957.3|13075.77|12955.77|10
1627236550000|2021-07-25 18:09:10|13077.31|12957.31|13077.09|12957.09|13077.38|12957.38|13076.49|12956.49|9
1627236560000|2021-07-25 18:09:20|13077.1|12957.1|13077.21|12957.21|13077.21|12957.21|13075.32|12955.32|10
1627236570000|2021-07-25 18:09:30|13077.36|12957.36|13077.71|12957.71|13077.71|12957.71|13077|12957|9
1627236580000|2021-07-25 18:09:40|13077.68|12957.68|13075.99|12955.99|13077.94|12957.94|13075.26|12955.26|10
1627236590000|2021-07-25 18:09:50|13075.91|12955.91|13075.32|12955.32|13075.96|12955.96|13074.78|12954.78|8
1627236600000|2021-07-25 18:10:00|13076.24|12956.24|13073.32|12953.32|13076.46|12956.46|13073.32|12953.32|10
1627236610000|2021-07-25 18:10:10|13073.35|12953.35|13073.03|12953.03|13073.35|12953.35|13072.23|12952.23|10
1627236620000|2021-07-25 18:10:20|13073.05|12953.05|13076.28|12956.28|13076.28|12956.28|13073.05|12953.05|10
1627236630000|2021-07-25 18:10:30|13076.48|12956.48|13076.95|12956.95|13076.95|12956.95|13075.73|12955.73|9
1627236640000|2021-07-25 18:10:40|13077.51|12957.51|13080.08|12960.08|13080.08|12960.08|13077.51|12957.51|9
1627236650000|2021-07-25 18:10:50|13079.88|12959.88|13082.04|12962.04|13082.04|12962.04|13079.88|12959.88|9
1627236660000|2021-07-25 18:11:00|13083.3|12963.3|13085.97|12965.97|13086.03|12966.03|13083.3|12963.3|9
1627236670000|2021-07-25 18:11:10|13087.02|12967.02|13086.49|12966.49|13087.86|12967.86|13086.45|12966.45|10
1627236680000|2021-07-25 18:11:20|13087.59|12967.59|13089.01|12969.01|13089.2|12969.2|13087.59|12967.59|10
1627236690000|2021-07-25 18:11:30|13088.88|12968.88|13088.59|12968.59|13088.88|12968.88|13088.02|12968.02|10
1627236700000|2021-07-25 18:11:40|13088.68|12968.68|13091.02|12971.02|13091.02|12971.02|13088.55|12968.55|10
1627236710000|2021-07-25 18:11:50|13091.04|12971.04|13090.86|12970.86|13091.15|12971.15|13090.67|12970.67|10
1627236720000|2021-07-25 18:12:00|13091.04|12971.04|13091.9|12971.9|13091.9|12971.9|13089.92|12969.92|9
1627236730000|2021-07-25 18:12:10|13092.04|12972.04|13095.09|12975.09|13095.74|12975.74|13092.04|12972.04|10
1627236740000|2021-07-25 18:12:20|13095.19|12975.19|13097.36|12977.36|13097.36|12977.36|13095.19|12975.19|9
1627236750000|2021-07-25 18:12:30|13097.37|12977.37|13101.5|12981.5|13101.5|12981.5|13097.37|12977.37|10
1627236760000|2021-07-25 18:12:40|13102.11|12982.11|13103.79|12983.79|13104.08|12984.08|13102.06|12982.06|9
1627236770000|2021-07-25 18:12:50|13103.97|12983.97|13106.75|12986.75|13106.75|12986.75|13102.73|12982.73|9
1627236780000|2021-07-25 18:13:00|13107.18|12987.18|13107.23|12987.23|13107.72|12987.72|13107.18|12987.18|10
1627236790000|2021-07-25 18:13:10|13107.18|12987.18|13107.82|12987.82|13107.82|12987.82|13107.18|12987.18|9
1627236800000|2021-07-25 18:13:20|13107.99|12987.99|13108.33|12988.33|13108.39|12988.39|13107.28|12987.28|10
1627236810000|2021-07-25 18:13:30|13107.97|12987.97|13108.59|12988.59|13108.92|12988.92|13107.97|12987.97|9
1627236820000|2021-07-25 18:13:40|13108.7|12988.7|13107.49|12987.49|13108.7|12988.7|13107.49|12987.49|10
1627236830000|2021-07-25 18:13:50|13107.46|12987.46|13106.81|12986.81|13108.03|12988.03|13106.81|12986.81|9
1627236840000|2021-07-25 18:14:00|13106|12986|13103.31|12983.31|13106|12986|13103.31|12983.31|10
1627236850000|2021-07-25 18:14:10|13102.88|12982.88|13102.21|12982.21|13102.88|12982.88|13102.21|12982.21|9
1627236860000|2021-07-25 18:14:20|13102.26|12982.26|13102.24|12982.24|13102.58|12982.58|13101.11|12981.11|10
1627236870000|2021-07-25 18:14:30|13102.36|12982.36|13102.15|12982.15|13102.44|12982.44|13102|12982|9
1627236880000|2021-07-25 18:14:40|13102.39|12982.39|13105.68|12985.68|13105.68|12985.68|13101.35|12981.35|9
1627236890000|2021-07-25 18:14:50|13106.25|12986.25|13109.43|12989.43|13109.47|12989.47|13106.25|12986.25|10
1627236900000|2021-07-25 18:15:00|13110.03|12990.03|13110.41|12990.41|13110.73|12990.73|13109.49|12989.49|10
1627236910000|2021-07-25 18:15:10|13110.64|12990.64|13108.8|12988.8|13110.64|12990.64|13108.46|12988.46|10
1627236920000|2021-07-25 18:15:20|13108.64|12988.64|13106.8|12986.8|13108.64|12988.64|13106.77|12986.77|10
1627236930000|2021-07-25 18:15:30|13106.69|12986.69|13106.83|12986.83|13106.99|12986.99|13106.64|12986.64|10
1627236940000|2021-07-25 18:15:40|13106.89|12986.89|13106.1|12986.1|13107.43|12987.43|13106.1|12986.1|7
1627236950000|2021-07-25 18:15:50|13105.83|12985.83|13105.44|12985.44|13106.51|12986.51|13105.44|12985.44|9
1627236960000|2021-07-25 18:16:00|13105.41|12985.41|13104.54|12984.54|13105.47|12985.47|13104.41|12984.41|10
1627236970000|2021-07-25 18:16:10|13104.2|12984.2|13104.13|12984.13|13104.2|12984.2|13103.85|12983.85|10
1627236980000|2021-07-25 18:16:20|13104.04|12984.04|13104.2|12984.2|13104.2|12984.2|13103.68|12983.68|9
1627236990000|2021-07-25 18:16:30|13104.13|12984.13|13103.58|12983.58|13104.13|12984.13|13102.99|12982.99|9
1627237000000|2021-07-25 18:16:40|13103.38|12983.38|13103.23|12983.23|13103.38|12983.38|13103.11|12983.11|9
1627237010000|2021-07-25 18:16:50|13103.17|12983.17|13103.29|12983.29|13103.29|12983.29|13102.98|12982.98|9
1627237020000|2021-07-25 18:17:00|13102.45|12982.45|13102.45|12982.45|13102.45|12982.45|13102.01|12982.01|9
1627237030000|2021-07-25 18:17:10|13102.42|12982.42|13101.42|12981.42|13102.67|12982.67|13101.42|12981.42|10
1627237040000|2021-07-25 18:17:20|13101.78|12981.78|13102.62|12982.62|13102.84|12982.84|13101.78|12981.78|10
1627237050000|2021-07-25 18:17:30|13102.51|12982.51|13104.4|12984.4|13104.4|12984.4|13102.51|12982.51|9
1627237060000|2021-07-25 18:17:40|13104.43|12984.43|13104.88|12984.88|13105.22|12985.22|13104.43|12984.43|7
1627237070000|2021-07-25 18:17:50|13103.62|12983.62|13103.55|12983.55|13104.39|12984.39|13103.46|12983.46|10
1627237080000|2021-07-25 18:18:00|13103.5|12983.5|13102.56|12982.56|13103.5|12983.5|13102.56|12982.56|10
1627237090000|2021-07-25 18:18:10|13102.31|12982.31|13102.17|12982.17|13102.31|12982.31|13102.15|12982.15|8
1627237100000|2021-07-25 18:18:20|13102.23|12982.23|13099.61|12979.61|13102.23|12982.23|13099.61|12979.61|9
1627237110000|2021-07-25 18:18:30|13099.52|12979.52|13098.19|12978.19|13099.52|12979.52|13098.19|12978.19|10
1627237120000|2021-07-25 18:18:40|13098.13|12978.13|13098.06|12978.06|13098.59|12978.59|13098.06|12978.06|8
1627237130000|2021-07-25 18:18:50|13098.85|12978.85|13097.47|12977.47|13099.14|12979.14|13097.47|12977.47|7
1627237140000|2021-07-25 18:19:00|13097.62|12977.62|13096.61|12976.61|13097.62|12977.62|13096.34|12976.34|10
1627237150000|2021-07-25 18:19:10|13095.58|12975.58|13095.77|12975.77|13096.19|12976.19|13095.09|12975.09|9
1627237160000|2021-07-25 18:19:20|13095.65|12975.65|13094.91|12974.91|13095.65|12975.65|13094.08|12974.08|9
1627237170000|2021-07-25 18:19:30|13094.9|12974.9|13096.21|12976.21|13096.21|12976.21|13094.9|12974.9|10
1627237180000|2021-07-25 18:19:40|13096.22|12976.22|13097.55|12977.55|13097.55|12977.55|13095.19|12975.19|9
1627237190000|2021-07-25 18:19:50|13098.9|12978.9|13100.47|12980.47|13100.47|12980.47|13098.74|12978.74|9
1627237200000|2021-07-25 18:20:00|13100.41|12980.41|13100.6|12980.6|13100.79|12980.79|13100.21|12980.21|10
1627237210000|2021-07-25 18:20:10|13100.52|12980.52|13101.57|12981.57|13101.57|12981.57|13100.52|12980.52|9
1627237220000|2021-07-25 18:20:20|13101.81|12981.81|13101.33|12981.33|13102.35|12982.35|13101.33|12981.33|8
1627237230000|2021-07-25 18:20:30|13101.25|12981.25|13100.98|12980.98|13101.25|12981.25|13100.58|12980.58|10
1627237240000|2021-07-25 18:20:40|13100.88|12980.88|13100.23|12980.23|13101.1|12981.1|13099.79|12979.79|10
1627237250000|2021-07-25 18:20:50|13100.27|12980.27|13100.35|12980.35|13100.4|12980.4|13100.16|12980.16|10
1627237260000|2021-07-25 18:21:00|13100.52|12980.52|13101.59|12981.59|13101.59|12981.59|13100.47|12980.47|9
1627237270000|2021-07-25 18:21:10|13101.62|12981.62|13101.75|12981.75|13101.94|12981.94|13101.62|12981.62|8
1627237280000|2021-07-25 18:21:20|13101.73|12981.73|13102|12982|13102|12982|13101.48|12981.48|9
1627237290000|2021-07-25 18:21:30|13102.01|12982.01|13102.28|12982.28|13103.28|12983.28|13102.01|12982.01|10
1627237300000|2021-07-25 18:21:40|13102.27|12982.27|13102.56|12982.56|13102.56|12982.56|13102.15|12982.15|8
1627237310000|2021-07-25 18:21:50|13102.33|12982.33|13102.84|12982.84|13102.86|12982.86|13102.07|12982.07|10
1627237320000|2021-07-25 18:22:00|13102.99|12982.99|13104.81|12984.81|13104.81|12984.81|13102.99|12982.99|10
1627237330000|2021-07-25 18:22:10|13104.85|12984.85|13104.37|12984.37|13104.98|12984.98|13104.36|12984.36|10
1627237340000|2021-07-25 18:22:20|13104.06|12984.06|13104.06|12984.06|13104.41|12984.41|13103.44|12983.44|10
1627237350000|2021-07-25 18:22:30|13103.52|12983.52|13102.36|12982.36|13104.25|12984.25|13102.36|12982.36|10
1627237360000|2021-07-25 18:22:40|13102.19|12982.19|13099.88|12979.88|13102.19|12982.19|13099.88|12979.88|6
1627237370000|2021-07-25 18:22:50|13099.86|12979.86|13100.25|12980.25|13100.56|12980.56|13099.74|12979.74|9
1627237380000|2021-07-25 18:23:00|13100.27|12980.27|13098.8|12978.8|13100.44|12980.44|13098.8|12978.8|8
1627237390000|2021-07-25 18:23:10|13098.71|12978.71|13099.06|12979.06|13099.29|12979.29|13098.55|12978.55|7
1627237400000|2021-07-25 18:23:20|13099.02|12979.02|13098.17|12978.17|13099.13|12979.13|13098.15|12978.15|9
1627237410000|2021-07-25 18:23:30|13098.13|12978.13|13096.7|12976.7|13098.28|12978.28|13096.7|12976.7|9
1627237420000|2021-07-25 18:23:40|13096.6|12976.6|13098.27|12978.27|13098.31|12978.31|13096.6|12976.6|8
1627237430000|2021-07-25 18:23:50|13097.9|12977.9|13097.18|12977.18|13098.03|12978.03|13097.12|12977.12|9
1627237440000|2021-07-25 18:24:00|13097.17|12977.17|13095.88|12975.88|13097.17|12977.17|13095.88|12975.88|8
1627237450000|2021-07-25 18:24:10|13095.76|12975.76|13097.07|12977.07|13097.07|12977.07|13095.76|12975.76|8
1627237460000|2021-07-25 18:24:20|13096.93|12976.93|13096.12|12976.12|13097.38|12977.38|13096.12|12976.12|9
1627237470000|2021-07-25 18:24:30|13095.86|12975.86|13096.83|12976.83|13096.83|12976.83|13095.83|12975.83|9
1627237480000|2021-07-25 18:24:40|13096.87|12976.87|13096.21|12976.21|13097.57|12977.57|13096.21|12976.21|9
1627237490000|2021-07-25 18:24:50|13096.27|12976.27|13096.2|12976.2|13096.27|12976.27|13095.84|12975.84|8
1627237500000|2021-07-25 18:25:00|13096.29|12976.29|13098.16|12978.16|13098.16|12978.16|13096.14|12976.14|10
1627237510000|2021-07-25 18:25:10|13098.17|12978.17|13101.69|12981.69|13101.69|12981.69|13098.17|12978.17|9
1627237520000|2021-07-25 18:25:20|13101.6|12981.6|13101.3|12981.3|13101.87|12981.87|13101.01|12981.01|9
1627237530000|2021-07-25 18:25:30|13101.33|12981.33|13102.4|12982.4|13102.56|12982.56|13101.3|12981.3|10
1627237540000|2021-07-25 18:25:40|13102.56|12982.56|13101.63|12981.63|13102.58|12982.58|13101.63|12981.63|10
1627237550000|2021-07-25 18:25:50|13101.68|12981.68|13100.66|12980.66|13101.74|12981.74|13100.65|12980.65|9
1627237560000|2021-07-25 18:26:00|13100.69|12980.69|13100.7|12980.7|13101.13|12981.13|13100.48|12980.48|8
1627237570000|2021-07-25 18:26:10|13100.63|12980.63|13099.88|12979.88|13100.63|12980.63|13099.88|12979.88|9
1627237580000|2021-07-25 18:26:20|13099.3|12979.3|13100.02|12980.02|13100.02|12980.02|13098.41|12978.41|10
1627237590000|2021-07-25 18:26:30|13100.07|12980.07|13099.5|12979.5|13100.07|12980.07|13098.85|12978.85|8
1627237600000|2021-07-25 18:26:40|13100.99|12980.99|13102.31|12982.31|13102.31|12982.31|13100.99|12980.99|9
1627237610000|2021-07-25 18:26:50|13102.42|12982.42|13102.6|12982.6|13102.63|12982.63|13101.77|12981.77|10
1627237620000|2021-07-25 18:27:00|13102.7|12982.7|13101.24|12981.24|13102.85|12982.85|13101.24|12981.24|9
1627237630000|2021-07-25 18:27:10|13101.18|12981.18|13102.32|12982.32|13102.72|12982.72|13101.18|12981.18|8
1627237640000|2021-07-25 18:27:20|13102.38|12982.38|13102.15|12982.15|13102.38|12982.38|13101.03|12981.03|10
1627237650000|2021-07-25 18:27:30|13102.2|12982.2|13101.27|12981.27|13102.27|12982.27|13101.23|12981.23|8
1627237660000|2021-07-25 18:27:40|13102.27|12982.27|13101.2|12981.2|13102.27|12982.27|13100.93|12980.93|9
1627237670000|2021-07-25 18:27:50|13100.06|12980.06|13097.33|12977.33|13100.06|12980.06|13097|12977|10
1627237680000|2021-07-25 18:28:00|13097.38|12977.38|13097.24|12977.24|13097.38|12977.38|13097.08|12977.08|8
1627237690000|2021-07-25 18:28:10|13097.18|12977.18|13094.35|12974.35|13097.18|12977.18|13094.35|12974.35|10
1627237700000|2021-07-25 18:28:20|13094.21|12974.21|13096.25|12976.25|13096.25|12976.25|13094.11|12974.11|10
1627237710000|2021-07-25 18:28:30|13096.29|12976.29|13096.77|12976.77|13096.77|12976.77|13096.29|12976.29|7
1627237720000|2021-07-25 18:28:40|13097.8|12977.8|13098.4|12978.4|13098.4|12978.4|13097.3|12977.3|9
1627237730000|2021-07-25 18:28:50|13098.23|12978.23|13098.18|12978.18|13098.38|12978.38|13098.1|12978.1|10
1627237740000|2021-07-25 18:29:00|13098.14|12978.14|13098.29|12978.29|13098.44|12978.44|13098.11|12978.11|10
1627237750000|2021-07-25 18:29:10|13098.34|12978.34|13097.46|12977.46|13098.34|12978.34|13097.34|12977.34|10
1627237760000|2021-07-25 18:29:20|13097.53|12977.53|13097.62|12977.62|13097.62|12977.62|13097.14|12977.14|7
1627237770000|2021-07-25 18:29:30|13097.67|12977.67|13098.39|12978.39|13098.39|12978.39|13097.61|12977.61|8
1627237780000|2021-07-25 18:29:40|13098.41|12978.41|13099.74|12979.74|13099.74|12979.74|13098.32|12978.32|9
1627237790000|2021-07-25 18:29:50|13099.76|12979.76|13101.35|12981.35|13101.35|12981.35|13099.76|12979.76|10
1627237800000|2021-07-25 18:30:00|13101.71|12981.71|13102.77|12982.77|13102.77|12982.77|13101.71|12981.71|9
1627237810000|2021-07-25 18:30:10|13102.76|12982.76|13102.61|12982.61|13103.64|12983.64|13102.61|12982.61|10
1627237820000|2021-07-25 18:30:20|13102.13|12982.13|13101.78|12981.78|13102.13|12982.13|13101.65|12981.65|9
1627237830000|2021-07-25 18:30:30|13102.17|12982.17|13102.15|12982.15|13102.17|12982.17|13102.01|12982.01|9
1627237840000|2021-07-25 18:30:40|13102.26|12982.26|13102.81|12982.81|13103.37|12983.37|13102.18|12982.18|8
1627237850000|2021-07-25 18:30:50|13101.9|12981.9|13102.19|12982.19|13102.19|12982.19|13101.32|12981.32|8
1627237860000|2021-07-25 18:31:00|13102.26|12982.26|13103.61|12983.61|13103.61|12983.61|13102.26|12982.26|10
1627237870000|2021-07-25 18:31:10|13103.73|12983.73|13102.95|12982.95|13103.73|12983.73|13102.95|12982.95|10
1627237880000|2021-07-25 18:31:20|13102.93|12982.93|13099.94|12979.94|13102.93|12982.93|13099.94|12979.94|10
1627237890000|2021-07-25 18:31:30|13099.9|12979.9|13100.56|12980.56|13100.56|12980.56|13099.5|12979.5|9
1627237900000|2021-07-25 18:31:40|13099.63|12979.63|13099.78|12979.78|13099.82|12979.82|13099.29|12979.29|10
1627237910000|2021-07-25 18:31:50|13099.67|12979.67|13097.29|12977.29|13099.67|12979.67|13097.29|12977.29|10
1627237920000|2021-07-25 18:32:00|13097|12977|13094.15|12974.15|13097|12977|13094.15|12974.15|9
1627237930000|2021-07-25 18:32:10|13094.12|12974.12|13093.08|12973.08|13094.12|12974.12|13092.37|12972.37|10
1627237940000|2021-07-25 18:32:20|13092.09|12972.09|13090.68|12970.68|13092.37|12972.37|13090.68|12970.68|10
1627237950000|2021-07-25 18:32:30|13090.58|12970.58|13088.22|12968.22|13090.58|12970.58|13088.22|12968.22|9
1627237960000|2021-07-25 18:32:40|13088.03|12968.03|13085.14|12965.14|13088.03|12968.03|13085.14|12965.14|10
1627237970000|2021-07-25 18:32:50|13085.15|12965.15|13085.06|12965.06|13085.82|12965.82|13084.83|12964.83|10
1627237980000|2021-07-25 18:33:00|13085.08|12965.08|13088.18|12968.18|13088.18|12968.18|13085.08|12965.08|10
1627237990000|2021-07-25 18:33:10|13088.57|12968.57|13087.38|12967.38|13088.81|12968.81|13087.38|12967.38|10
1627238000000|2021-07-25 18:33:20|13087.45|12967.45|13088.98|12968.98|13088.98|12968.98|13087.45|12967.45|9
1627238010000|2021-07-25 18:33:30|13088.05|12968.05|13087.09|12967.09|13088.05|12968.05|13087.09|12967.09|8
1627238020000|2021-07-25 18:33:40|13086.85|12966.85|13084.77|12964.77|13086.85|12966.85|13084.63|12964.63|10
1627238030000|2021-07-25 18:33:50|13085|12965|13084.25|12964.25|13085|12965|13084.22|12964.22|10
1627238040000|2021-07-25 18:34:00|13084.28|12964.28|13085.09|12965.09|13085.09|12965.09|13084.22|12964.22|8
1627238050000|2021-07-25 18:34:10|13084.97|12964.97|13084.16|12964.16|13084.97|12964.97|13083.26|12963.26|9
1627238060000|2021-07-25 18:34:20|13083.97|12963.97|13084.15|12964.15|13084.32|12964.32|13083.68|12963.68|9
1627238070000|2021-07-25 18:34:30|13084.05|12964.05|13084.44|12964.44|13084.89|12964.89|13083.61|12963.61|9
1627238080000|2021-07-25 18:34:40|13084.69|12964.69|13086.2|12966.2|13086.26|12966.26|13084.69|12964.69|10
1627238090000|2021-07-25 18:34:50|13086.21|12966.21|13087.5|12967.5|13087.5|12967.5|13086.21|12966.21|10
1627238100000|2021-07-25 18:35:00|13087.54|12967.54|13087.13|12967.13|13087.75|12967.75|13087.13|12967.13|10
1627238110000|2021-07-25 18:35:10|13088.51|12968.51|13089.84|12969.84|13089.84|12969.84|13088.5|12968.5|9
1627238120000|2021-07-25 18:35:20|13090.17|12970.17|13093.61|12973.61|13093.61|12973.61|13090.17|12970.17|9
1627238130000|2021-07-25 18:35:30|13093.81|12973.81|13091.27|12971.27|13093.81|12973.81|13091.27|12971.27|10
1627238140000|2021-07-25 18:35:40|13091.1|12971.1|13090.98|12970.98|13091.1|12971.1|13089.85|12969.85|10
1627238150000|2021-07-25 18:35:50|13091.17|12971.17|13092.54|12972.54|13092.81|12972.81|13090.7|12970.7|10
1627238160000|2021-07-25 18:36:00|13092.23|12972.23|13091.88|12971.88|13092.59|12972.59|13091.62|12971.62|10
1627238170000|2021-07-25 18:36:10|13091.91|12971.91|13091.49|12971.49|13093.03|12973.03|13091.49|12971.49|10
1627238180000|2021-07-25 18:36:20|13091.54|12971.54|13093.55|12973.55|13093.55|12973.55|13091.54|12971.54|9
1627238190000|2021-07-25 18:36:30|13093.52|12973.52|13092.9|12972.9|13093.52|12973.52|13092.46|12972.46|10
1627238200000|2021-07-25 18:36:40|13093.01|12973.01|13093.38|12973.38|13093.38|12973.38|13093.01|12973.01|8
1627238210000|2021-07-25 18:36:50|13093.61|12973.61|13093.52|12973.52|13093.76|12973.76|13093.3|12973.3|10
1627238220000|2021-07-25 18:37:00|13093.16|12973.16|13094.17|12974.17|13094.17|12974.17|13093.16|12973.16|10
1627238230000|2021-07-25 18:37:10|13094.39|12974.39|13096.01|12976.01|13096.01|12976.01|13094.39|12974.39|9
1627238240000|2021-07-25 18:37:20|13095.79|12975.79|13097.41|12977.41|13097.48|12977.48|13095.73|12975.73|10
1627238250000|2021-07-25 18:37:30|13097.44|12977.44|13098.14|12978.14|13098.14|12978.14|13097.33|12977.33|9
1627238260000|2021-07-25 18:37:40|13098.23|12978.23|13098.59|12978.59|13099.05|12979.05|13098.23|12978.23|10
1627238270000|2021-07-25 18:37:50|13098.78|12978.78|13098.27|12978.27|13098.78|12978.78|13097.19|12977.19|10
1627238280000|2021-07-25 18:38:00|13098.43|12978.43|13101.14|12981.14|13101.19|12981.19|13098.25|12978.25|10
1627238290000|2021-07-25 18:38:10|13101.3|12981.3|13101.66|12981.66|13101.66|12981.66|13100.92|12980.92|10
1627238300000|2021-07-25 18:38:20|13101.72|12981.72|13102.29|12982.29|13102.29|12982.29|13101.6|12981.6|9
1627238310000|2021-07-25 18:38:30|13102.33|12982.33|13102.7|12982.7|13103.77|12983.77|13102.24|12982.24|10
1627238320000|2021-07-25 18:38:40|13102.81|12982.81|13103.17|12983.17|13103.17|12983.17|13102.22|12982.22|9
1627238330000|2021-07-25 18:38:50|13103.26|12983.26|13104.01|12984.01|13104.01|12984.01|13103.26|12983.26|9
1627238340000|2021-07-25 18:39:00|13104.04|12984.04|13107.15|12987.15|13107.15|12987.15|13104.04|12984.04|9
1627238350000|2021-07-25 18:39:10|13107.08|12987.08|13105.49|12985.49|13107.46|12987.46|13105.49|12985.49|10
1627238360000|2021-07-25 18:39:20|13104.84|12984.84|13100.91|12980.91|13104.84|12984.84|13100.91|12980.91|10
1627238370000|2021-07-25 18:39:30|13101.68|12981.68|13101.9|12981.9|13102.19|12982.19|13101.68|12981.68|10
1627238380000|2021-07-25 18:39:40|13102.04|12982.04|13100.55|12980.55|13102.07|12982.07|13100.55|12980.55|8
1627238390000|2021-07-25 18:39:50|13100.11|12980.11|13098.99|12978.99|13100.11|12980.11|13098.99|12978.99|10
1627238400000|2021-07-25 18:40:00|13098.72|12978.72|13098.96|12978.96|13099.35|12979.35|13098.05|12978.05|10
1627238410000|2021-07-25 18:40:10|13098.12|12978.12|13096.23|12976.23|13098.12|12978.12|13096.17|12976.17|10
1627238420000|2021-07-25 18:40:20|13096.02|12976.02|13095.58|12975.58|13096.15|12976.15|13095.52|12975.52|10
1627238430000|2021-07-25 18:40:30|13095.41|12975.41|13094.76|12974.76|13095.47|12975.47|13094.76|12974.76|9
1627238440000|2021-07-25 18:40:40|13094.78|12974.78|13092.99|12972.99|13094.78|12974.78|13092.99|12972.99|9
1627238450000|2021-07-25 18:40:50|13093.37|12973.37|13092.38|12972.38|13093.37|12973.37|13092.14|12972.14|10
1627238460000|2021-07-25 18:41:00|13092.4|12972.4|13091.4|12971.4|13092.4|12972.4|13091.34|12971.34|9
1627238470000|2021-07-25 18:41:10|13091.16|12971.16|13090.72|12970.72|13091.16|12971.16|13089.31|12969.31|10
1627238480000|2021-07-25 18:41:20|13090.43|12970.43|13087.28|12967.28|13090.49|12970.49|13087.28|12967.28|10
1627238490000|2021-07-25 18:41:30|13087.11|12967.11|13087.4|12967.4|13087.4|12967.4|13086.62|12966.62|9
1627238500000|2021-07-25 18:41:40|13087.33|12967.33|13088.52|12968.52|13088.68|12968.68|13087.04|12967.04|10
1627238510000|2021-07-25 18:41:50|13088.56|12968.56|13092.09|12972.09|13092.09|12972.09|13088.56|12968.56|9
1627238520000|2021-07-25 18:42:00|13091.54|12971.54|13091.64|12971.64|13091.73|12971.73|13090.89|12970.89|10
1627238530000|2021-07-25 18:42:10|13092.36|12972.36|13092.37|12972.37|13093.22|12973.22|13092.36|12972.36|10
1627238540000|2021-07-25 18:42:20|13091.97|12971.97|13086.36|12966.36|13092.17|12972.17|13086.36|12966.36|10
1627238550000|2021-07-25 18:42:30|13085.63|12965.63|13085.56|12965.56|13085.74|12965.74|13084.84|12964.84|10
1627238560000|2021-07-25 18:42:40|13085.3|12965.3|13085.14|12965.14|13085.38|12965.38|13084.19|12964.19|8
1627238570000|2021-07-25 18:42:50|13084.96|12964.96|13083.02|12963.02|13084.96|12964.96|13083.02|12963.02|7
1627238580000|2021-07-25 18:43:00|13083|12963|13081.83|12961.83|13083|12963|13081.83|12961.83|9
1627238590000|2021-07-25 18:43:10|13081.69|12961.69|13083.41|12963.41|13083.41|12963.41|13081.54|12961.54|9
1627238600000|2021-07-25 18:43:20|13083.33|12963.33|13083.14|12963.14|13083.37|12963.37|13083.04|12963.04|9
1627238610000|2021-07-25 18:43:30|13083.3|12963.3|13083.1|12963.1|13083.3|12963.3|13082.83|12962.83|10
1627238620000|2021-07-25 18:43:40|13083.07|12963.07|13082.88|12962.88|13083.07|12963.07|13082.74|12962.74|8
1627238630000|2021-07-25 18:43:50|13082.78|12962.78|13083|12963|13083|12963|13082.77|12962.77|7
1627238640000|2021-07-25 18:44:00|13083.06|12963.06|13083.43|12963.43|13083.53|12963.53|13083.01|12963.01|10
1627238650000|2021-07-25 18:44:10|13083.07|12963.07|13082.17|12962.17|13083.07|12963.07|13082.17|12962.17|7
1627238660000|2021-07-25 18:44:20|13082.38|12962.38|13083.04|12963.04|13083.04|12963.04|13082.38|12962.38|4
1627238670000|2021-07-25 18:44:30|13082.12|12962.12|13082.84|12962.84|13082.84|12962.84|13081.72|12961.72|8
1627238680000|2021-07-25 18:44:40|13083.79|12963.79|13083.96|12963.96|13084.4|12964.4|13083.79|12963.79|9
1627238690000|2021-07-25 18:44:50|13083.99|12963.99|13084.97|12964.97|13084.97|12964.97|13083.99|12963.99|10
1627238700000|2021-07-25 18:45:00|13085.09|12965.09|13086.85|12966.85|13086.87|12966.87|13084.89|12964.89|10
1627238710000|2021-07-25 18:45:10|13087.13|12967.13|13089.13|12969.13|13089.45|12969.45|13087.13|12967.13|10
1627238720000|2021-07-25 18:45:20|13089.15|12969.15|13091.61|12971.61|13091.61|12971.61|13089.15|12969.15|9
1627238730000|2021-07-25 18:45:30|13091.62|12971.62|13094.07|12974.07|13094.07|12974.07|13091.62|12971.62|9
1627238740000|2021-07-25 18:45:40|13094.03|12974.03|13093.73|12973.73|13094.3|12974.3|13093.47|12973.47|9
1627238750000|2021-07-25 18:45:50|13093.75|12973.75|13093.14|12973.14|13094.05|12974.05|13093.14|12973.14|8
1627238760000|2021-07-25 18:46:00|13093.09|12973.09|13091.5|12971.5|13093.16|12973.16|13091.5|12971.5|9
1627238770000|2021-07-25 18:46:10|13091.35|12971.35|13092.28|12972.28|13092.34|12972.34|13091.35|12971.35|8
1627238780000|2021-07-25 18:46:20|13092.8|12972.8|13092.53|12972.53|13093.23|12973.23|13092.28|12972.28|9
1627238790000|2021-07-25 18:46:30|13092.54|12972.54|13092.63|12972.63|13092.72|12972.72|13092.54|12972.54|8
1627238800000|2021-07-25 18:46:40|13092.64|12972.64|13092.43|12972.43|13092.69|12972.69|13092.35|12972.35|9
1627238810000|2021-07-25 18:46:50|13092.46|12972.46|13092.33|12972.33|13093.11|12973.11|13092.16|12972.16|10
1627238820000|2021-07-25 18:47:00|13092.47|12972.47|13093.39|12973.39|13093.39|12973.39|13092.29|12972.29|10
1627238830000|2021-07-25 18:47:10|13092.46|12972.46|13093.01|12973.01|13093.37|12973.37|13092.43|12972.43|8
1627238840000|2021-07-25 18:47:20|13092.01|12972.01|13091.58|12971.58|13092.01|12972.01|13091.49|12971.49|10
1627238850000|2021-07-25 18:47:30|13090.36|12970.36|13089.8|12969.8|13090.36|12970.36|13089.75|12969.75|10
1627238860000|2021-07-25 18:47:40|13089.36|12969.36|13090.51|12970.51|13090.54|12970.54|13089.36|12969.36|9
1627238870000|2021-07-25 18:47:50|13090.39|12970.39|13088.83|12968.83|13090.39|12970.39|13088.83|12968.83|10
1627238880000|2021-07-25 18:48:00|13088.96|12968.96|13088.06|12968.06|13088.96|12968.96|13087.49|12967.49|9
1627238890000|2021-07-25 18:48:10|13088.08|12968.08|13087.94|12967.94|13088.08|12968.08|13087.83|12967.83|9
1627238900000|2021-07-25 18:48:20|13087.67|12967.67|13085.71|12965.71|13087.93|12967.93|13085.71|12965.71|10
1627238910000|2021-07-25 18:48:30|13085.53|12965.53|13084.01|12964.01|13085.53|12965.53|13083.99|12963.99|8
1627238920000|2021-07-25 18:48:40|13083.56|12963.56|13082.78|12962.78|13083.56|12963.56|13082.78|12962.78|9
1627238930000|2021-07-25 18:48:50|13083.61|12963.61|13078.26|12958.26|13083.61|12963.61|13078.26|12958.26|9
1627238940000|2021-07-25 18:49:00|13077.99|12957.99|13076.95|12956.95|13079.08|12959.08|13076.94|12956.94|10
1627238950000|2021-07-25 18:49:10|13076.78|12956.78|13076.89|12956.89|13077.03|12957.03|13076.59|12956.59|9
1627238960000|2021-07-25 18:49:20|13076.71|12956.71|13076.04|12956.04|13076.71|12956.71|13074.61|12954.61|10
1627238970000|2021-07-25 18:49:30|13076.31|12956.31|13077.83|12957.83|13077.83|12957.83|13076.31|12956.31|8
1627238980000|2021-07-25 18:49:40|13077.89|12957.89|13077.68|12957.68|13078.22|12958.22|13077.65|12957.65|9
1627238990000|2021-07-25 18:49:50|13076.86|12956.86|13076.79|12956.79|13076.96|12956.96|13076.55|12956.55|8
1627239000000|2021-07-25 18:50:00|13076.52|12956.52|13076.41|12956.41|13076.93|12956.93|13076.12|12956.12|10
1627239010000|2021-07-25 18:50:10|13076.38|12956.38|13078.62|12958.62|13078.62|12958.62|13076.38|12956.38|10
1627239020000|2021-07-25 18:50:20|13078.53|12958.53|13080.3|12960.3|13080.3|12960.3|13078.53|12958.53|10
1627239030000|2021-07-25 18:50:30|13080.4|12960.4|13081.85|12961.85|13081.85|12961.85|13080.4|12960.4|9
1627239040000|2021-07-25 18:50:40|13081.79|12961.79|13082.64|12962.64|13082.64|12962.64|13081.75|12961.75|9
1627239050000|2021-07-25 18:50:50|13082.63|12962.63|13084.65|12964.65|13084.65|12964.65|13082.63|12962.63|8
1627239060000|2021-07-25 18:51:00|13083.76|12963.76|13084.42|12964.42|13084.44|12964.44|13083.76|12963.76|9
1627239070000|2021-07-25 18:51:10|13084.45|12964.45|13083.52|12963.52|13084.46|12964.46|13083.52|12963.52|9
1627239080000|2021-07-25 18:51:20|13083.12|12963.12|13082.89|12962.89|13083.12|12963.12|13082.1|12962.1|10
1627239090000|2021-07-25 18:51:30|13082.86|12962.86|13082.82|12962.82|13082.99|12962.99|13082.61|12962.61|10
1627239100000|2021-07-25 18:51:40|13082.79|12962.79|13081.28|12961.28|13082.79|12962.79|13081.28|12961.28|10
1627239110000|2021-07-25 18:51:50|13081.33|12961.33|13081.28|12961.28|13081.64|12961.64|13080.87|12960.87|9
1627239120000|2021-07-25 18:52:00|13081.57|12961.57|13081.91|12961.91|13081.91|12961.91|13081.19|12961.19|7
1627239130000|2021-07-25 18:52:10|13081.74|12961.74|13079.91|12959.91|13081.74|12961.74|13079.6|12959.6|8
1627239140000|2021-07-25 18:52:20|13079.63|12959.63|13079.6|12959.6|13079.63|12959.63|13079.4|12959.4|8
1627239150000|2021-07-25 18:52:30|13079.63|12959.63|13078.99|12958.99|13079.73|12959.73|13078.75|12958.75|9
1627239160000|2021-07-25 18:52:40|13078.95|12958.95|13080.84|12960.84|13080.84|12960.84|13078.76|12958.76|9
1627239170000|2021-07-25 18:52:50|13081.29|12961.29|13082.23|12962.23|13082.23|12962.23|13081.29|12961.29|9
1627239180000|2021-07-25 18:53:00|13082.76|12962.76|13082.68|12962.68|13083.07|12963.07|13082.68|12962.68|8
1627239190000|2021-07-25 18:53:10|13084.02|12964.02|13083.94|12963.94|13084.48|12964.48|13082.88|12962.88|8
1627239200000|2021-07-25 18:53:20|13084.27|12964.27|13084.7|12964.7|13084.7|12964.7|13084.07|12964.07|8
1627239210000|2021-07-25 18:53:30|13084.78|12964.78|13084.91|12964.91|13084.92|12964.92|13084.59|12964.59|10
1627239220000|2021-07-25 18:53:40|13085.38|12965.38|13084.59|12964.59|13085.59|12965.59|13084.59|12964.59|9
1627239230000|2021-07-25 18:53:50|13084.57|12964.57|13083.89|12963.89|13084.57|12964.57|13083.76|12963.76|10
1627239240000|2021-07-25 18:54:00|13083.63|12963.63|13082.93|12962.93|13083.63|12963.63|13082.93|12962.93|10
1627239250000|2021-07-25 18:54:10|13083.13|12963.13|13080.46|12960.46|13083.18|12963.18|13080.46|12960.46|10
1627239260000|2021-07-25 18:54:20|13080.26|12960.26|13078.54|12958.54|13080.26|12960.26|13077.77|12957.77|10
1627239270000|2021-07-25 18:54:30|13078.51|12958.51|13075.72|12955.72|13078.51|12958.51|13075.04|12955.04|10
1627239280000|2021-07-25 18:54:40|13075.8|12955.8|13074.33|12954.33|13075.8|12955.8|13074.29|12954.29|10
1627239290000|2021-07-25 18:54:50|13074.47|12954.47|13073.58|12953.58|13074.47|12954.47|13073.21|12953.21|10
1627239300000|2021-07-25 18:55:00|13073.5|12953.5|13073.2|12953.2|13073.96|12953.96|13073.2|12953.2|10
1627239310000|2021-07-25 18:55:10|13073.19|12953.19|13071.58|12951.58|13073.19|12953.19|13071.43|12951.43|10
1627239320000|2021-07-25 18:55:20|13071.48|12951.48|13072.44|12952.44|13072.44|12952.44|13071.48|12951.48|10
1627239330000|2021-07-25 18:55:30|13073.18|12953.18|13074.63|12954.63|13075.31|12955.31|13073.18|12953.18|10
1627239340000|2021-07-25 18:55:40|13074.49|12954.49|13077.75|12957.75|13077.75|12957.75|13074.49|12954.49|10
1627239350000|2021-07-25 18:55:50|13077.77|12957.77|13078.57|12958.57|13078.57|12958.57|13077.7|12957.7|9
1627239360000|2021-07-25 18:56:00|13078.42|12958.42|13078.63|12958.63|13079.19|12959.19|13077.97|12957.97|9
1627239370000|2021-07-25 18:56:10|13078.53|12958.53|13080.14|12960.14|13081.18|12961.18|13078.53|12958.53|9
1627239380000|2021-07-25 18:56:20|13080.19|12960.19|13080.18|12960.18|13080.45|12960.45|13080.18|12960.18|7
1627239390000|2021-07-25 18:56:30|13079.85|12959.85|13079.74|12959.74|13080.03|12960.03|13079.67|12959.67|9
1627239400000|2021-07-25 18:56:40|13080.05|12960.05|13079.62|12959.62|13080.67|12960.67|13079.44|12959.44|8
1627239410000|2021-07-25 18:56:50|13079.49|12959.49|13078.07|12958.07|13079.49|12959.49|13078|12958|10
1627239420000|2021-07-25 18:57:00|13077.83|12957.83|13078.17|12958.17|13078.17|12958.17|13076.72|12956.72|9
1627239430000|2021-07-25 18:57:10|13078.19|12958.19|13079.92|12959.92|13080.08|12960.08|13078.19|12958.19|10
1627239440000|2021-07-25 18:57:20|13079.93|12959.93|13080.75|12960.75|13080.75|12960.75|13079.76|12959.76|10
1627239450000|2021-07-25 18:57:30|13080.62|12960.62|13080.29|12960.29|13080.73|12960.73|13079.51|12959.51|10
1627239460000|2021-07-25 18:57:40|13080.25|12960.25|13078.62|12958.62|13080.27|12960.27|13078.29|12958.29|10
1627239470000|2021-07-25 18:57:50|13078.63|12958.63|13079.48|12959.48|13079.63|12959.63|13078.63|12958.63|9
1627239480000|2021-07-25 18:58:00|13079.66|12959.66|13080.79|12960.79|13080.79|12960.79|13079.52|12959.52|9
1627239490000|2021-07-25 18:58:10|13081.04|12961.04|13079.75|12959.75|13081.04|12961.04|13079.75|12959.75|8
1627239500000|2021-07-25 18:58:20|13080.63|12960.63|13078.15|12958.15|13080.63|12960.63|13078.15|12958.15|9
1627239510000|2021-07-25 18:58:30|13078.1|12958.1|13078|12958|13078.16|12958.16|13077.8|12957.8|9
1627239520000|2021-07-25 18:58:40|13078.01|12958.01|13077.15|12957.15|13078.47|12958.47|13077.15|12957.15|10
1627239530000|2021-07-25 18:58:50|13077.08|12957.08|13076.53|12956.53|13077.12|12957.12|13076.09|12956.09|10
1627239540000|2021-07-25 18:59:00|13076.52|12956.52|13077.4|12957.4|13077.4|12957.4|13076.52|12956.52|9
1627239550000|2021-07-25 18:59:10|13077.86|12957.86|13078.18|12958.18|13078.19|12958.19|13077.86|12957.86|10
1627239560000|2021-07-25 18:59:20|13078.2|12958.2|13077.5|12957.5|13078.2|12958.2|13077.2|12957.2|10
1627239570000|2021-07-25 18:59:30|13077.66|12957.66|13079.16|12959.16|13079.19|12959.19|13077.62|12957.62|10
1627239580000|2021-07-25 18:59:40|13079.19|12959.19|13078.77|12958.77|13079.19|12959.19|13078.48|12958.48|10
1627239590000|2021-07-25 18:59:50|13078.57|12958.57|13078.33|12958.33|13078.57|12958.57|13078.33|12958.33|6
1627239600000|2021-07-25 19:00:00|13078.24|12958.24|13078.98|12958.98|13078.98|12958.98|13077.08|12957.08|9
1627239610000|2021-07-25 19:00:10|13078.6|12958.6|13083.4|12963.4|13083.4|12963.4|13078.6|12958.6|9
1627239620000|2021-07-25 19:00:20|13083.41|12963.41|13082.26|12962.26|13083.99|12963.99|13081.96|12961.96|10
1627239630000|2021-07-25 19:00:30|13082.51|12962.51|13082.98|12962.98|13082.98|12962.98|13082.05|12962.05|9
1627239640000|2021-07-25 19:00:40|13083.14|12963.14|13082.32|12962.32|13083.44|12963.44|13081.92|12961.92|9
1627239650000|2021-07-25 19:00:50|13082.67|12962.67|13080.47|12960.47|13082.67|12962.67|13080.34|12960.34|8
1627239660000|2021-07-25 19:01:00|13081.03|12961.03|13081.04|12961.04|13082.04|12962.04|13081.03|12961.03|9
1627239670000|2021-07-25 19:01:10|13081.02|12961.02|13082.77|12962.77|13082.87|12962.87|13081.02|12961.02|10
1627239680000|2021-07-25 19:01:20|13082.91|12962.91|13083.8|12963.8|13083.8|12963.8|13082.22|12962.22|10
1627239690000|2021-07-25 19:01:30|13084.05|12964.05|13086.53|12966.53|13086.53|12966.53|13084.05|12964.05|10
1627239700000|2021-07-25 19:01:40|13086.27|12966.27|13088.81|12968.81|13088.81|12968.81|13086.27|12966.27|10
1627239710000|2021-07-25 19:01:50|13087.91|12967.91|13090.22|12970.22|13090.22|12970.22|13087.85|12967.85|9
1627239720000|2021-07-25 19:02:00|13090.35|12970.35|13091.22|12971.22|13091.22|12971.22|13089.37|12969.37|10
1627239730000|2021-07-25 19:02:10|13091.55|12971.55|13092.77|12972.77|13092.77|12972.77|13090.79|12970.79|10
1627239740000|2021-07-25 19:02:20|13092.43|12972.43|13093.28|12973.28|13093.28|12973.28|13091.69|12971.69|9
1627239750000|2021-07-25 19:02:30|13093.31|12973.31|13093.52|12973.52|13093.53|12973.53|13093.31|12973.31|9
1627239760000|2021-07-25 19:02:40|13093.53|12973.53|13093.81|12973.81|13093.81|12973.81|13092.76|12972.76|7
1627239770000|2021-07-25 19:02:50|13093.85|12973.85|13093.9|12973.9|13093.9|12973.9|13093.07|12973.07|8
1627239780000|2021-07-25 19:03:00|13093.98|12973.98|13093.39|12973.39|13094.14|12974.14|13093.39|12973.39|10
1627239790000|2021-07-25 19:03:10|13093.18|12973.18|13092.75|12972.75|13093.18|12973.18|13092.14|12972.14|10
1627239800000|2021-07-25 19:03:20|13092.79|12972.79|13091.11|12971.11|13092.79|12972.79|13091.11|12971.11|10
1627239810000|2021-07-25 19:03:30|13091.12|12971.12|13092.84|12972.84|13092.84|12972.84|13091.08|12971.08|8
1627239820000|2021-07-25 19:03:40|13092.99|12972.99|13094.01|12974.01|13094.03|12974.03|13092.99|12972.99|10
1627239830000|2021-07-25 19:03:50|13093.96|12973.96|13094.41|12974.41|13094.41|12974.41|13093.77|12973.77|8
1627239840000|2021-07-25 19:04:00|13094.35|12974.35|13093.62|12973.62|13094.66|12974.66|13093.27|12973.27|8
1627239850000|2021-07-25 19:04:10|13093.55|12973.55|13094.46|12974.46|13094.46|12974.46|13093.16|12973.16|10
1627239860000|2021-07-25 19:04:20|13094.38|12974.38|13094.6|12974.6|13094.6|12974.6|13093.96|12973.96|10
1627239870000|2021-07-25 19:04:30|13094.45|12974.45|13095.17|12975.17|13095.17|12975.17|13094.44|12974.44|8
1627239880000|2021-07-25 19:04:40|13095.3|12975.3|13095.28|12975.28|13095.53|12975.53|13095.13|12975.13|9
1627239890000|2021-07-25 19:04:50|13095.19|12975.19|13094.21|12974.21|13095.45|12975.45|13093.98|12973.98|9
1627239900000|2021-07-25 19:05:00|13094.49|12974.49|13097.49|12977.49|13098.55|12978.55|13094.49|12974.49|9
1627239910000|2021-07-25 19:05:10|13097.51|12977.51|13097.55|12977.55|13097.66|12977.66|13097.51|12977.51|9
1627239920000|2021-07-25 19:05:20|13097.61|12977.61|13098.35|12978.35|13098.35|12978.35|13097.61|12977.61|10
1627239930000|2021-07-25 19:05:30|13098.63|12978.63|13099.32|12979.32|13099.32|12979.32|13098.63|12978.63|9
1627239940000|2021-07-25 19:05:40|13099.34|12979.34|13103.36|12983.36|13103.36|12983.36|13099.34|12979.34|9
1627239950000|2021-07-25 19:05:50|13103.91|12983.91|13103.31|12983.31|13104.11|12984.11|13103.2|12983.2|10
1627239960000|2021-07-25 19:06:00|13103.33|12983.33|13102.85|12982.85|13103.33|12983.33|13102.7|12982.7|10
1627239970000|2021-07-25 19:06:10|13102.69|12982.69|13101.59|12981.59|13102.69|12982.69|13101.59|12981.59|10
1627239980000|2021-07-25 19:06:20|13101.58|12981.58|13102.26|12982.26|13102.27|12982.27|13101.24|12981.24|9
1627239990000|2021-07-25 19:06:30|13101.83|12981.83|13097.28|12977.28|13101.83|12981.83|13097.28|12977.28|10
1627240000000|2021-07-25 19:06:40|13096.59|12976.59|13092.25|12972.25|13096.59|12976.59|13092.25|12972.25|10
1627240010000|2021-07-25 19:06:50|13092.14|12972.14|13089.9|12969.9|13092.14|12972.14|13089.9|12969.9|9
1627240020000|2021-07-25 19:07:00|13088.8|12968.8|13082.86|12962.86|13088.8|12968.8|13082.86|12962.86|10
1627240030000|2021-07-25 19:07:10|13082.73|12962.73|13080.43|12960.43|13082.73|12962.73|13080.43|12960.43|10
1627240040000|2021-07-25 19:07:20|13079.6|12959.6|13073.94|12953.94|13079.6|12959.6|13073.94|12953.94|10
1627240050000|2021-07-25 19:07:30|13073.74|12953.74|13070.3|12950.3|13073.74|12953.74|13068.98|12948.98|9
1627240060000|2021-07-25 19:07:40|13069|12949|13069.62|12949.62|13069.62|12949.62|13067.19|12947.19|9
1627240070000|2021-07-25 19:07:50|13068.94|12948.94|13067.3|12947.3|13068.94|12948.94|13067.3|12947.3|8
1627240080000|2021-07-25 19:08:00|13067.49|12947.49|13066.89|12946.89|13067.75|12947.75|13066.31|12946.31|10
1627240090000|2021-07-25 19:08:10|13066.87|12946.87|13065.25|12945.25|13066.89|12946.89|13064.88|12944.88|10
1627240100000|2021-07-25 19:08:20|13065.34|12945.34|13063.73|12943.73|13065.34|12945.34|13063.73|12943.73|9
1627240110000|2021-07-25 19:08:30|13063.48|12943.48|13058.55|12938.55|13063.53|12943.53|13058.55|12938.55|10
1627240120000|2021-07-25 19:08:40|13057.99|12937.99|13053.95|12933.95|13058.03|12938.03|13053.95|12933.95|10
1627240130000|2021-07-25 19:08:50|13053.83|12933.83|13047.56|12927.56|13053.83|12933.83|13047.56|12927.56|10
1627240140000|2021-07-25 19:09:00|13047.79|12927.79|13046.91|12926.91|13048.51|12928.51|13046.57|12926.57|10
1627240150000|2021-07-25 19:09:10|13047.94|12927.94|13044.93|12924.93|13048.16|12928.16|13044.93|12924.93|10
1627240160000|2021-07-25 19:09:20|13043.67|12923.67|13023.36|12903.36|13043.67|12923.67|13023.36|12903.36|10
1627240170000|2021-07-25 19:09:30|13015.98|12895.98|13006.65|12886.65|13016.73|12896.73|13006.65|12886.65|10
1627240180000|2021-07-25 19:09:40|13006.19|12886.19|13012.06|12892.06|13012.32|12892.32|13005.68|12885.68|10
1627240190000|2021-07-25 19:09:50|13015.33|12895.33|13012.43|12892.43|13017.85|12897.85|13012.43|12892.43|10
1627240200000|2021-07-25 19:10:00|13013.71|12893.71|13014.68|12894.68|13016.17|12896.17|13013.71|12893.71|10
1627240210000|2021-07-25 19:10:10|13017.2|12897.2|13019.17|12899.17|13019.3|12899.3|13016.95|12896.95|10
1627240220000|2021-07-25 19:10:20|13018.48|12898.48|13015.08|12895.08|13018.48|12898.48|13015.08|12895.08|10
1627240230000|2021-07-25 19:10:30|13016.38|12896.38|13020.26|12900.26|13020.32|12900.32|13015.74|12895.74|8
1627240240000|2021-07-25 19:10:40|13020.42|12900.42|13023.97|12903.97|13023.97|12903.97|13020.42|12900.42|9
1627240250000|2021-07-25 19:10:50|13024.72|12904.72|13023.53|12903.53|13024.85|12904.85|13023.53|12903.53|10
1627240260000|2021-07-25 19:11:00|13023.87|12903.87|13021.65|12901.65|13023.87|12903.87|13021.65|12901.65|10
1627240270000|2021-07-25 19:11:10|13021.59|12901.59|13020.78|12900.78|13021.59|12901.59|13019.92|12899.92|10
1627240280000|2021-07-25 19:11:20|13020.56|12900.56|13023.14|12903.14|13023.14|12903.14|13020.55|12900.55|9
1627240290000|2021-07-25 19:11:30|13022.44|12902.44|13021.28|12901.28|13022.44|12902.44|13021.28|12901.28|10
1627240300000|2021-07-25 19:11:40|13021.08|12901.08|13021.12|12901.12|13021.26|12901.26|13020.35|12900.35|9
1627240310000|2021-07-25 19:11:50|13020.74|12900.74|13021.91|12901.91|13021.91|12901.91|13020.74|12900.74|10
1627240320000|2021-07-25 19:12:00|13022.16|12902.16|13026.75|12906.75|13026.75|12906.75|13022.16|12902.16|10
1627240330000|2021-07-25 19:12:10|13027.16|12907.16|13023.73|12903.73|13027.4|12907.4|13023.73|12903.73|10
1627240340000|2021-07-25 19:12:20|13023.51|12903.51|13024.51|12904.51|13024.51|12904.51|13023.49|12903.49|10
1627240350000|2021-07-25 19:12:30|13025.09|12905.09|13026.56|12906.56|13026.56|12906.56|13025.09|12905.09|9
1627240360000|2021-07-25 19:12:40|13026.45|12906.45|13030.79|12910.79|13030.79|12910.79|13026.45|12906.45|10
1627240370000|2021-07-25 19:12:50|13029.58|12909.58|13028.33|12908.33|13029.58|12909.58|13028.05|12908.05|10
1627240380000|2021-07-25 19:13:00|13028.47|12908.47|13029.31|12909.31|13029.31|12909.31|13027.76|12907.76|10
1627240390000|2021-07-25 19:13:10|13029.13|12909.13|13031.47|12911.47|13031.47|12911.47|13029.13|12909.13|10
1627240400000|2021-07-25 19:13:20|13031.6|12911.6|13033.19|12913.19|13033.69|12913.69|13031.53|12911.53|10
1627240410000|2021-07-25 19:13:30|13033.27|12913.27|13034.19|12914.19|13034.19|12914.19|13032.87|12912.87|10
1627240420000|2021-07-25 19:13:40|13034.26|12914.26|13034.16|12914.16|13034.27|12914.27|13033.54|12913.54|9
1627240430000|2021-07-25 19:13:50|13034.37|12914.37|13034.74|12914.74|13034.74|12914.74|13034.12|12914.12|9
1627240440000|2021-07-25 19:14:00|13034.94|12914.94|13036.47|12916.47|13036.49|12916.49|13034.94|12914.94|9
1627240450000|2021-07-25 19:14:10|13037.1|12917.1|13036.15|12916.15|13037.54|12917.54|13036.15|12916.15|10
1627240460000|2021-07-25 19:14:20|13035.83|12915.83|13033.19|12913.19|13035.83|12915.83|13033.19|12913.19|10
1627240470000|2021-07-25 19:14:30|13033.98|12913.98|13034.14|12914.14|13034.22|12914.22|13032.74|12912.74|10
1627240480000|2021-07-25 19:14:40|13034.21|12914.21|13032.68|12912.68|13034.21|12914.21|13032.68|12912.68|10
1627240490000|2021-07-25 19:14:50|13032.73|12912.73|13031.41|12911.41|13032.73|12912.73|13031.28|12911.28|10
1627240500000|2021-07-25 19:15:00|13031.33|12911.33|13031.47|12911.47|13031.7|12911.7|13031.29|12911.29|10
1627240510000|2021-07-25 19:15:10|13031.59|12911.59|13035.96|12915.96|13035.96|12915.96|13031.59|12911.59|9
1627240520000|2021-07-25 19:15:20|13036.22|12916.22|13037.52|12917.52|13037.72|12917.72|13036.22|12916.22|10
1627240530000|2021-07-25 19:15:30|13037.55|12917.55|13040.54|12920.54|13040.54|12920.54|13037.55|12917.55|10
1627240540000|2021-07-25 19:15:40|13041.65|12921.65|13042.79|12922.79|13042.79|12922.79|13041.2|12921.2|10
1627240550000|2021-07-25 19:15:50|13042.8|12922.8|13044.72|12924.72|13044.72|12924.72|13042.8|12922.8|9
1627240560000|2021-07-25 19:16:00|13044.79|12924.79|13045.6|12925.6|13046.26|12926.26|13044.79|12924.79|9
1627240570000|2021-07-25 19:16:10|13045.81|12925.81|13047.47|12927.47|13047.53|12927.53|13045.5|12925.5|10
1627240580000|2021-07-25 19:16:20|13047.58|12927.58|13048.08|12928.08|13048.08|12928.08|13046.81|12926.81|8
1627240590000|2021-07-25 19:16:30|13047.81|12927.81|13046.13|12926.13|13047.81|12927.81|13046.06|12926.06|10
1627240600000|2021-07-25 19:16:40|13046.07|12926.07|13044.44|12924.44|13046.07|12926.07|13044.04|12924.04|10
1627240610000|2021-07-25 19:16:50|13044.13|12924.13|13045.17|12925.17|13045.17|12925.17|13043.74|12923.74|10
1627240620000|2021-07-25 19:17:00|13045.66|12925.66|13045.63|12925.63|13045.85|12925.85|13045.59|12925.59|7
1627240630000|2021-07-25 19:17:10|13045.48|12925.48|13045.56|12925.56|13045.67|12925.67|13045.25|12925.25|8
1627240640000|2021-07-25 19:17:20|13045.77|12925.77|13048.42|12928.42|13048.79|12928.79|13044.98|12924.98|10
1627240650000|2021-07-25 19:17:30|13048.34|12928.34|13049.32|12929.32|13049.58|12929.58|13048.34|12928.34|10
1627240660000|2021-07-25 19:17:40|13049.62|12929.62|13049.64|12929.64|13049.7|12929.7|13049.18|12929.18|10
1627240670000|2021-07-25 19:17:50|13049.44|12929.44|13051.85|12931.85|13051.85|12931.85|13049.1|12929.1|10
1627240680000|2021-07-25 19:18:00|13051.67|12931.67|13050.52|12930.52|13051.73|12931.73|13050.3|12930.3|10
1627240690000|2021-07-25 19:18:10|13050.96|12930.96|13052.41|12932.41|13052.41|12932.41|13050.96|12930.96|9
1627240700000|2021-07-25 19:18:20|13052.38|12932.38|13052.38|12932.38|13052.38|12932.38|13050.79|12930.79|10
1627240710000|2021-07-25 19:18:30|13053.58|12933.58|13055.4|12935.4|13055.4|12935.4|13053.58|12933.58|9
1627240720000|2021-07-25 19:18:40|13055.28|12935.28|13055.02|12935.02|13055.28|12935.28|13054.9|12934.9|10
1627240730000|2021-07-25 19:18:50|13055.01|12935.01|13053.93|12933.93|13055.22|12935.22|13053.18|12933.18|10
1627240740000|2021-07-25 19:19:00|13053.25|12933.25|13053.2|12933.2|13053.25|12933.25|13052.35|12932.35|10
1627240750000|2021-07-25 19:19:10|13053.3|12933.3|13054.65|12934.65|13054.65|12934.65|13052.05|12932.05|10
1627240760000|2021-07-25 19:19:20|13054.62|12934.62|13058.69|12938.69|13058.69|12938.69|13054.62|12934.62|9
1627240770000|2021-07-25 19:19:30|13058.56|12938.56|13061.8|12941.8|13061.8|12941.8|13058.56|12938.56|10
1627240780000|2021-07-25 19:19:40|13062.52|12942.52|13061.99|12941.99|13063.01|12943.01|13061.36|12941.36|10
1627240790000|2021-07-25 19:19:50|13062.24|12942.24|13061.72|12941.72|13062.32|12942.32|13060.24|12940.24|9
1627240800000|2021-07-25 19:20:00|13061.75|12941.75|13060.07|12940.07|13061.75|12941.75|13059.28|12939.28|10
1627240810000|2021-07-25 19:20:10|13060.05|12940.05|13060.83|12940.83|13061.24|12941.24|13060.05|12940.05|10
1627240820000|2021-07-25 19:20:20|13060.99|12940.99|13059.32|12939.32|13061.83|12941.83|13059.3|12939.3|10
1627240830000|2021-07-25 19:20:30|13059.55|12939.55|13063.08|12943.08|13063.08|12943.08|13059.55|12939.55|10
1627240840000|2021-07-25 19:20:40|13063.26|12943.26|13064.69|12944.69|13064.69|12944.69|13063.23|12943.23|10
1627240850000|2021-07-25 19:20:50|13064.56|12944.56|13063.36|12943.36|13065.3|12945.3|13063.36|12943.36|10
1627240860000|2021-07-25 19:21:00|13063.24|12943.24|13064.56|12944.56|13064.56|12944.56|13062.91|12942.91|10
1627240870000|2021-07-25 19:21:10|13064.46|12944.46|13064.59|12944.59|13064.93|12944.93|13064.46|12944.46|8
1627240880000|2021-07-25 19:21:20|13064.75|12944.75|13065.55|12945.55|13065.55|12945.55|13063.56|12943.56|10
1627240890000|2021-07-25 19:21:30|13065.65|12945.65|13065.61|12945.61|13066.08|12946.08|13064.69|12944.69|9
1627240900000|2021-07-25 19:21:40|13065.58|12945.58|13066.79|12946.79|13066.81|12946.81|13065.58|12945.58|9
1627240910000|2021-07-25 19:21:50|13066.99|12946.99|13066|12946|13068.16|12948.16|13066|12946|10
1627240920000|2021-07-25 19:22:00|13065.77|12945.77|13065.6|12945.6|13065.77|12945.77|13064.54|12944.54|9
1627240930000|2021-07-25 19:22:10|13066.66|12946.66|13069.68|12949.68|13069.68|12949.68|13066.48|12946.48|10
1627240940000|2021-07-25 19:22:20|13069.04|12949.04|13068.09|12948.09|13069.04|12949.04|13068.09|12948.09|10
1627240950000|2021-07-25 19:22:30|13068.23|12948.23|13066.89|12946.89|13068.66|12948.66|13066.89|12946.89|10
1627240960000|2021-07-25 19:22:40|13066.97|12946.97|13065.18|12945.18|13066.97|12946.97|13064.87|12944.87|9
1627240970000|2021-07-25 19:22:50|13065.37|12945.37|13067.34|12947.34|13067.34|12947.34|13065.1|12945.1|10
1627240980000|2021-07-25 19:23:00|13068.02|12948.02|13069.32|12949.32|13069.61|12949.61|13068.02|12948.02|10
1627240990000|2021-07-25 19:23:10|13071.43|12951.43|13075.28|12955.28|13075.28|12955.28|13071.43|12951.43|10
1627241000000|2021-07-25 19:23:20|13076.26|12956.26|13075.66|12955.66|13076.26|12956.26|13075.57|12955.57|9
1627241010000|2021-07-25 19:23:30|13075.81|12955.81|13077.73|12957.73|13078.06|12958.06|13075.81|12955.81|9
1627241020000|2021-07-25 19:23:40|13077.53|12957.53|13076.9|12956.9|13077.53|12957.53|13076.7|12956.7|9
1627241030000|2021-07-25 19:23:50|13076.83|12956.83|13075.82|12955.82|13076.83|12956.83|13075.78|12955.78|9
1627241040000|2021-07-25 19:24:00|13075.83|12955.83|13075.95|12955.95|13076.18|12956.18|13075.76|12955.76|10
1627241050000|2021-07-25 19:24:10|13075.97|12955.97|13076.7|12956.7|13076.7|12956.7|13075.94|12955.94|10
1627241060000|2021-07-25 19:24:20|13077.04|12957.04|13077.75|12957.75|13077.9|12957.9|13076.73|12956.73|9
1627241070000|2021-07-25 19:24:30|13078.47|12958.47|13079.34|12959.34|13079.74|12959.74|13078.44|12958.44|10
1627241080000|2021-07-25 19:24:40|13079.02|12959.02|13077.15|12957.15|13079.26|12959.26|13077.15|12957.15|8
1627241090000|2021-07-25 19:24:50|13077.04|12957.04|13074.93|12954.93|13077.04|12957.04|13074.93|12954.93|9
1627241100000|2021-07-25 19:25:00|13074.73|12954.73|13070.61|12950.61|13075.03|12955.03|13070.61|12950.61|10
1627241110000|2021-07-25 19:25:10|13069.17|12949.17|13064.2|12944.2|13069.17|12949.17|13064.2|12944.2|10
1627241120000|2021-07-25 19:25:20|13064.61|12944.61|13062.75|12942.75|13064.61|12944.61|13062.11|12942.11|10
1627241130000|2021-07-25 19:25:30|13063.71|12943.71|13064.55|12944.55|13064.71|12944.71|13063.71|12943.71|10
1627241140000|2021-07-25 19:25:40|13064.47|12944.47|13061.98|12941.98|13064.69|12944.69|13061.98|12941.98|9
1627241150000|2021-07-25 19:25:50|13061.88|12941.88|13062.48|12942.48|13062.56|12942.56|13060.75|12940.75|10
1627241160000|2021-07-25 19:26:00|13062.19|12942.19|13062.55|12942.55|13063.31|12943.31|13062.19|12942.19|9
1627241170000|2021-07-25 19:26:10|13063.37|12943.37|13063.45|12943.45|13063.45|12943.45|13062.38|12942.38|10
1627241180000|2021-07-25 19:26:20|13063.31|12943.31|13064.21|12944.21|13064.69|12944.69|13063.03|12943.03|9
1627241190000|2021-07-25 19:26:30|13064.22|12944.22|13063.42|12943.42|13064.22|12944.22|13063.31|12943.31|10
1627241200000|2021-07-25 19:26:40|13063.15|12943.15|13062.87|12942.87|13063.15|12943.15|13062.64|12942.64|9
1627241210000|2021-07-25 19:26:50|13062.57|12942.57|13063.18|12943.18|13063.18|12943.18|13062.16|12942.16|8
1627241220000|2021-07-25 19:27:00|13063.1|12943.1|13064.05|12944.05|13064.71|12944.71|13063.1|12943.1|10
1627241230000|2021-07-25 19:27:10|13064.06|12944.06|13064.67|12944.67|13065.19|12945.19|13064.06|12944.06|9
1627241240000|2021-07-25 19:27:20|13065.85|12945.85|13068.92|12948.92|13068.92|12948.92|13065.85|12945.85|10
1627241250000|2021-07-25 19:27:30|13069.49|12949.49|13073.05|12953.05|13073.05|12953.05|13069.49|12949.49|10
1627241260000|2021-07-25 19:27:40|13073.07|12953.07|13073.53|12953.53|13074.04|12954.04|13073.07|12953.07|9
1627241270000|2021-07-25 19:27:50|13073.54|12953.54|13073.68|12953.68|13073.77|12953.77|13072.91|12952.91|9
1627241280000|2021-07-25 19:28:00|13073.6|12953.6|13072.89|12952.89|13073.74|12953.74|13072.89|12952.89|10
1627241290000|2021-07-25 19:28:10|13072.9|12952.9|13074.12|12954.12|13074.32|12954.32|13072.86|12952.86|9
1627241300000|2021-07-25 19:28:20|13074.15|12954.15|13074.19|12954.19|13074.6|12954.6|13074.09|12954.09|10
1627241310000|2021-07-25 19:28:30|13074.09|12954.09|13075.35|12955.35|13075.35|12955.35|13074.09|12954.09|10
1627241320000|2021-07-25 19:28:40|13075.86|12955.86|13076.03|12956.03|13076.15|12956.15|13075.63|12955.63|10
1627241330000|2021-07-25 19:28:50|13076.06|12956.06|13075.53|12955.53|13076.17|12956.17|13075.39|12955.39|10
1627241340000|2021-07-25 19:29:00|13075.64|12955.64|13074.38|12954.38|13075.78|12955.78|13074.38|12954.38|10
1627241350000|2021-07-25 19:29:10|13074.61|12954.61|13072.01|12952.01|13074.98|12954.98|13072.01|12952.01|10
1627241360000|2021-07-25 19:29:20|13071.91|12951.91|13070.85|12950.85|13071.94|12951.94|13070.85|12950.85|9
1627241370000|2021-07-25 19:29:30|13071.12|12951.12|13070.63|12950.63|13071.19|12951.19|13070.57|12950.57|8
1627241380000|2021-07-25 19:29:40|13070.62|12950.62|13068.37|12948.37|13070.76|12950.76|13068.37|12948.37|9
1627241390000|2021-07-25 19:29:50|13068.58|12948.58|13067.93|12947.93|13068.58|12948.58|13067.89|12947.89|9
1627241400000|2021-07-25 19:30:00|13067.89|12947.89|13068.96|12948.96|13068.96|12948.96|13067.64|12947.64|10
1627241410000|2021-07-25 19:30:10|13068.52|12948.52|13069.76|12949.76|13069.76|12949.76|13068.52|12948.52|8
1627241420000|2021-07-25 19:30:20|13070.01|12950.01|13072.98|12952.98|13072.98|12952.98|13069.86|12949.86|9
1627241430000|2021-07-25 19:30:30|13073.89|12953.89|13076.35|12956.35|13076.35|12956.35|13073.84|12953.84|9
1627241440000|2021-07-25 19:30:40|13077.01|12957.01|13081.87|12961.87|13081.87|12961.87|13077.01|12957.01|10
1627241450000|2021-07-25 19:30:50|13082.1|12962.1|13084.7|12964.7|13084.7|12964.7|13082.02|12962.02|10
1627241460000|2021-07-25 19:31:00|13084.75|12964.75|13090.52|12970.52|13090.52|12970.52|13084.75|12964.75|10
1627241470000|2021-07-25 19:31:10|13091.03|12971.03|13094.11|12974.11|13094.11|12974.11|13091.03|12971.03|10
1627241480000|2021-07-25 19:31:20|13093.05|12973.05|13090.63|12970.63|13093.05|12973.05|13090.63|12970.63|10
1627241490000|2021-07-25 19:31:30|13090.43|12970.43|13089.77|12969.77|13090.96|12970.96|13089.77|12969.77|9
1627241500000|2021-07-25 19:31:40|13087.95|12967.95|13094.43|12974.43|13094.43|12974.43|13087.95|12967.95|10
1627241510000|2021-07-25 19:31:50|13095.52|12975.52|13095.73|12975.73|13095.73|12975.73|13094.62|12974.62|9
1627241520000|2021-07-25 19:32:00|13097.04|12977.04|13100.81|12980.81|13101.1|12981.1|13097.04|12977.04|10
1627241530000|2021-07-25 19:32:10|13101.23|12981.23|13102.9|12982.9|13102.9|12982.9|13101.23|12981.23|10
1627241540000|2021-07-25 19:32:20|13102.87|12982.87|13105.94|12985.94|13105.94|12985.94|13102.24|12982.24|10
1627241550000|2021-07-25 19:32:30|13107.26|12987.26|13106.9|12986.9|13108.69|12988.69|13106.23|12986.23|10
1627241560000|2021-07-25 19:32:40|13106.93|12986.93|13112.2|12992.2|13112.2|12992.2|13106.93|12986.93|10
1627241570000|2021-07-25 19:32:50|13112.7|12992.7|13116.87|12996.87|13116.87|12996.87|13112.7|12992.7|10
1627241580000|2021-07-25 19:33:00|13118.26|12998.26|13121.78|13001.78|13122.44|13002.44|13118.26|12998.26|10
1627241590000|2021-07-25 19:33:10|13121.6|13001.6|13119.05|12999.05|13122.39|13002.39|13119.05|12999.05|9
1627241600000|2021-07-25 19:33:20|13117.96|12997.96|13117.41|12997.41|13117.96|12997.96|13116.67|12996.67|10
1627241610000|2021-07-25 19:33:30|13117.62|12997.62|13117.98|12997.98|13118.31|12998.31|13117.62|12997.62|10
1627241620000|2021-07-25 19:33:40|13117.99|12997.99|13119.1|12999.1|13119.1|12999.1|13116.96|12996.96|10
1627241630000|2021-07-25 19:33:50|13118.97|12998.97|13117.06|12997.06|13119.21|12999.21|13116.95|12996.95|10
1627241640000|2021-07-25 19:34:00|13116.76|12996.76|13116.08|12988.08|13119.48|12996.76|13115.48|12988.08|11
1627241650000|2021-07-25 19:34:10|13115.74|12987.74|13114.97|12986.97|13116.6|12988.6|13114.71|12986.71|10
1627241660000|2021-07-25 19:34:20|13114.96|12986.96|13115.54|12987.54|13115.54|12987.54|13114.76|12986.76|10
1627241670000|2021-07-25 19:34:30|13115.93|12987.93|13116.42|12988.42|13116.42|12988.42|13115.72|12987.72|9
1627241680000|2021-07-25 19:34:40|13115.84|12987.84|13115.41|12987.41|13116.04|12988.04|13115.35|12987.35|10
1627241690000|2021-07-25 19:34:50|13115.36|12987.36|13115.34|12987.34|13115.85|12987.85|13115.01|12987.01|10
1627241700000|2021-07-25 19:35:00|13115.28|12987.28|13113.17|12985.17|13115.8|12987.8|13113.17|12985.17|10
1627241710000|2021-07-25 19:35:10|13112.79|12984.79|13112.51|12984.51|13112.88|12984.88|13112.21|12984.21|9
1627241720000|2021-07-25 19:35:20|13112.53|12984.53|13111.71|12983.71|13112.53|12984.53|13111.71|12983.71|10
1627241730000|2021-07-25 19:35:30|13111.38|12983.38|13111.48|12983.48|13111.48|12983.48|13109.83|12981.83|9
1627241740000|2021-07-25 19:35:40|13111.5|12983.5|13109.45|12981.45|13111.5|12983.5|13109.18|12981.18|9
1627241750000|2021-07-25 19:35:50|13109.22|12981.22|13108.14|12980.14|13109.84|12981.84|13108.14|12980.14|9
1627241760000|2021-07-25 19:36:00|13108.03|12980.03|13109.12|12981.12|13109.12|12981.12|13107.73|12979.73|10
1627241770000|2021-07-25 19:36:10|13109.58|12981.58|13110.26|12982.26|13110.62|12982.62|13109.58|12981.58|9
1627241780000|2021-07-25 19:36:20|13110.24|12982.24|13112.37|12984.37|13112.37|12984.37|13110.18|12982.18|10
1627241790000|2021-07-25 19:36:30|13112.75|12984.75|13114.71|12986.71|13115.78|12987.78|13112.75|12984.75|10
1627241800000|2021-07-25 19:36:40|13114.85|12986.85|13116.3|12988.3|13116.3|12988.3|13114.85|12986.85|9
1627241810000|2021-07-25 19:36:50|13116.23|12988.23|13117.62|12989.62|13117.64|12989.64|13116.23|12988.23|9
1627241820000|2021-07-25 19:37:00|13117.63|12989.63|13116.92|12988.92|13117.81|12989.81|13116.47|12988.47|10
1627241830000|2021-07-25 19:37:10|13117.75|12989.75|13117.85|12989.85|13119.29|12991.29|13117.75|12989.75|10
1627241840000|2021-07-25 19:37:20|13117.9|12989.9|13119.59|12991.59|13119.59|12991.59|13117.84|12989.84|10
1627241850000|2021-07-25 19:37:30|13119.9|12991.9|13120.47|12992.47|13120.47|12992.47|13118.82|12990.82|10
1627241860000|2021-07-25 19:37:40|13120.53|12992.53|13120.32|12992.32|13120.88|12992.88|13120.19|12992.19|10
1627241870000|2021-07-25 19:37:50|13120.47|12992.47|13119.71|12991.71|13120.47|12992.47|13119.71|12991.71|10
1627241880000|2021-07-25 19:38:00|13119.72|12991.72|13119.61|12991.61|13119.84|12991.84|13119.38|12991.38|10
1627241890000|2021-07-25 19:38:10|13119.69|12991.69|13119.67|12991.67|13119.76|12991.76|13119.25|12991.25|9
1627241900000|2021-07-25 19:38:20|13119.62|12991.62|13121.7|12993.7|13121.7|12993.7|13119.23|12991.23|10
1627241910000|2021-07-25 19:38:30|13121.82|12993.82|13122.22|12994.22|13122.27|12994.27|13121.82|12993.82|10
1627241920000|2021-07-25 19:38:40|13122.32|12994.32|13120.34|12992.34|13122.32|12994.32|13120.34|12992.34|10
1627241930000|2021-07-25 19:38:50|13120.19|12992.19|13121.09|12993.09|13121.48|12993.48|13120.16|12992.16|10
1627241940000|2021-07-25 19:39:00|13121.2|12993.2|13119.51|12991.51|13121.2|12993.2|13119.33|12991.33|10
1627241950000|2021-07-25 19:39:10|13119.5|12991.5|13119.59|12991.59|13119.75|12991.75|13119.41|12991.41|10
1627241960000|2021-07-25 19:39:20|13119.61|12991.61|13117.26|12989.26|13119.61|12991.61|13117.26|12989.26|10
1627241970000|2021-07-25 19:39:30|13116.75|12988.75|13115.43|12987.43|13116.75|12988.75|13114.98|12986.98|9
1627241980000|2021-07-25 19:39:40|13114.77|12986.77|13113.43|12985.43|13114.77|12986.77|13112.94|12984.94|10
1627241990000|2021-07-25 19:39:50|13114.32|12986.32|13114|12986|13115.2|12987.2|13113.79|12985.79|10
1627242000000|2021-07-25 19:40:00|13113.89|12985.89|13114.83|12986.83|13115.07|12987.07|13113.89|12985.89|10
1627242010000|2021-07-25 19:40:10|13114.92|12986.92|13116.43|12988.43|13117.62|12989.62|13114.92|12986.92|10
1627242020000|2021-07-25 19:40:20|13116.02|12988.02|13113.47|12985.47|13116.24|12988.24|13113.47|12985.47|9
1627242030000|2021-07-25 19:40:30|13113.24|12985.24|13112.95|12984.95|13113.25|12985.25|13112.41|12984.41|10
1627242040000|2021-07-25 19:40:40|13112.87|12984.87|13110.97|12982.97|13112.87|12984.87|13110.97|12982.97|9
1627242050000|2021-07-25 19:40:50|13110.35|12982.35|13107.85|12979.85|13110.35|12982.35|13107.85|12979.85|9
1627242060000|2021-07-25 19:41:00|13107.27|12979.27|13103.25|12975.25|13107.27|12979.27|13103.25|12975.25|9
1627242070000|2021-07-25 19:41:10|13102.99|12974.99|13102.22|12974.22|13102.99|12974.99|13102.22|12974.22|10
1627242080000|2021-07-25 19:41:20|13102.06|12974.06|13101.57|12973.57|13102.06|12974.06|13100.8|12972.8|10
1627242090000|2021-07-25 19:41:30|13101.46|12973.46|13102.35|12974.35|13102.65|12974.65|13101.46|12973.46|10
1627242100000|2021-07-25 19:41:40|13101.9|12973.9|13099.07|12971.07|13101.9|12973.9|13099.07|12971.07|8
1627242110000|2021-07-25 19:41:50|13098.64|12970.64|13096.71|12968.71|13098.64|12970.64|13096.71|12968.71|10
1627242120000|2021-07-25 19:42:00|13096.61|12968.61|13091.29|12963.29|13096.61|12968.61|13091.29|12963.29|10
1627242130000|2021-07-25 19:42:10|13091.14|12963.14|13083.68|12955.68|13091.14|12963.14|13083.68|12955.68|10
1627242140000|2021-07-25 19:42:20|13083.22|12955.22|13079.74|12951.74|13083.4|12955.4|13079.74|12951.74|10
1627242150000|2021-07-25 19:42:30|13079.87|12951.87|13084.06|12956.06|13084.06|12956.06|13079.87|12951.87|9
1627242160000|2021-07-25 19:42:40|13084.44|12956.44|13082.94|12954.94|13084.5|12956.5|13082.64|12954.64|10
1627242170000|2021-07-25 19:42:50|13084.13|12956.13|13083.58|12955.58|13085.4|12957.4|13083.58|12955.58|10
1627242180000|2021-07-25 19:43:00|13083.75|12955.75|13082.56|12954.56|13083.98|12955.98|13082.56|12954.56|9
1627242190000|2021-07-25 19:43:10|13082.65|12954.65|13079.32|12951.32|13082.65|12954.65|13079.32|12951.32|10
1627242200000|2021-07-25 19:43:20|13079.13|12951.13|13073.57|12945.57|13079.13|12951.13|13073.52|12945.52|10
1627242210000|2021-07-25 19:43:30|13072.81|12944.81|13072.8|12944.8|13074.7|12946.7|13072.8|12944.8|10
1627242220000|2021-07-25 19:43:40|13071.51|12943.51|13066.55|12938.55|13071.63|12943.63|13066.55|12938.55|10
1627242230000|2021-07-25 19:43:50|13066.34|12938.34|13064.33|12936.33|13066.34|12938.34|13063.86|12935.86|10
1627242240000|2021-07-25 19:44:00|13064.8|12936.8|13066.4|12938.4|13067.68|12939.68|13064.8|12936.8|10
1627242250000|2021-07-25 19:44:10|13066.7|12938.7|13066.64|12938.64|13066.79|12938.79|13066|12938|10
1627242260000|2021-07-25 19:44:20|13066.83|12938.83|13069.18|12941.18|13069.18|12941.18|13066.83|12938.83|10
1627242270000|2021-07-25 19:44:30|13070.11|12942.11|13073.04|12945.04|13073.04|12945.04|13070.11|12942.11|10
1627242280000|2021-07-25 19:44:40|13074.18|12946.18|13076.91|12948.91|13076.91|12948.91|13074.18|12946.18|10
1627242290000|2021-07-25 19:44:50|13077.16|12949.16|13080.39|12952.39|13080.39|12952.39|13077.16|12949.16|10
1627242300000|2021-07-25 19:45:00|13080.33|12952.33|13081.77|12953.77|13081.77|12953.77|13080.33|12952.33|9
1627242310000|2021-07-25 19:45:10|13081.91|12953.91|13081.05|12953.05|13083.72|12955.72|13081.05|12953.05|10
1627242320000|2021-07-25 19:45:20|13080.8|12952.8|13078.04|12950.04|13080.8|12952.8|13077.66|12949.66|10
1627242330000|2021-07-25 19:45:30|13076.49|12948.49|13070.02|12942.02|13076.49|12948.49|13070.02|12942.02|10
1627242340000|2021-07-25 19:45:40|13070.35|12942.35|13064.31|12936.31|13070.35|12942.35|13064.31|12936.31|10
1627242350000|2021-07-25 19:45:50|13063.6|12935.6|13061.46|12933.46|13064.29|12936.29|13061.46|12933.46|8
1627242360000|2021-07-25 19:46:00|13061.57|12933.57|13061.66|12933.66|13062.23|12934.23|13061.25|12933.25|9
1627242370000|2021-07-25 19:46:10|13061.74|12933.74|13060.99|12932.99|13062.59|12934.59|13060.3|12932.3|10
1627242380000|2021-07-25 19:46:20|13060.8|12932.8|13059.84|12931.84|13060.8|12932.8|13059.58|12931.58|10
1627242390000|2021-07-25 19:46:30|13059.35|12931.35|13060.51|12932.51|13060.51|12932.51|13059.3|12931.3|10
1627242400000|2021-07-25 19:46:40|13060.8|12932.8|13061.41|12933.41|13061.47|12933.47|13060.8|12932.8|8
1627242410000|2021-07-25 19:46:50|13061.12|12933.12|13060.23|12932.23|13061.19|12933.19|13058.88|12930.88|10
1627242420000|2021-07-25 19:47:00|13060.43|12932.43|13060.42|12932.42|13060.93|12932.93|13060.42|12932.42|10
1627242430000|2021-07-25 19:47:10|13059.91|12931.91|13058.38|12930.38|13060.01|12932.01|13058.38|12930.38|10
1627242440000|2021-07-25 19:47:20|13058.06|12930.06|13054.43|12926.43|13058.06|12930.06|13054.24|12926.24|10
1627242450000|2021-07-25 19:47:30|13054.44|12926.44|13055.8|12927.8|13055.8|12927.8|13054.44|12926.44|9
1627242460000|2021-07-25 19:47:40|13055.71|12927.71|13058.56|12930.56|13058.56|12930.56|13055.64|12927.64|10
1627242470000|2021-07-25 19:47:50|13058.73|12930.73|13053.97|12925.97|13058.73|12930.73|13053.34|12925.34|10
1627242480000|2021-07-25 19:48:00|13054.79|12926.79|13054.66|12926.66|13055.71|12927.71|13054.66|12926.66|10
1627242490000|2021-07-25 19:48:10|13054.2|12926.2|13052.29|12924.29|13054.34|12926.34|13052.23|12924.23|10
1627242500000|2021-07-25 19:48:20|13052.26|12924.26|13051.47|12923.47|13052.26|12924.26|13051.22|12923.22|10
1627242510000|2021-07-25 19:48:30|13051.66|12923.66|13048.26|12920.26|13051.66|12923.66|13048.26|12920.26|9
1627242520000|2021-07-25 19:48:40|13048.49|12920.49|13047.12|12919.12|13048.49|12920.49|13046.62|12918.62|9
1627242530000|2021-07-25 19:48:50|13047.37|12919.37|13050.65|12922.65|13050.65|12922.65|13047.37|12919.37|10
1627242540000|2021-07-25 19:49:00|13051.06|12923.06|13052.96|12924.96|13052.96|12924.96|13051.06|12923.06|10
1627242550000|2021-07-25 19:49:10|13052.82|12924.82|13055.59|12927.59|13055.59|12927.59|13052.82|12924.82|9
1627242560000|2021-07-25 19:49:20|13056.01|12928.01|13058.83|12930.83|13059.67|12931.67|13056.01|12928.01|10
1627242570000|2021-07-25 19:49:30|13058.75|12930.75|13059.19|12931.19|13059.35|12931.35|13058.75|12930.75|9
1627242580000|2021-07-25 19:49:40|13059.3|12931.3|13063.74|12935.74|13063.74|12935.74|13059.3|12931.3|10
1627242590000|2021-07-25 19:49:50|13063.65|12935.65|13063.65|12935.65|13064.41|12936.41|13062.76|12934.76|10
1627242600000|2021-07-25 19:50:00|13063.32|12935.32|13066.76|12938.76|13066.98|12938.98|13063.32|12935.32|10
1627242610000|2021-07-25 19:50:10|13065.7|12937.7|13063.22|12935.22|13065.7|12937.7|13063.22|12935.22|10
1627242620000|2021-07-25 19:50:20|13063.03|12935.03|13061.81|12933.81|13063.03|12935.03|13061.81|12933.81|9
1627242630000|2021-07-25 19:50:30|13061.77|12933.77|13063.8|12935.8|13063.8|12935.8|13061.77|12933.77|9
1627242640000|2021-07-25 19:50:40|13064.83|12936.83|13067.81|12939.81|13067.81|12939.81|13064.83|12936.83|10
1627242650000|2021-07-25 19:50:50|13068.88|12940.88|13071.5|12943.5|13071.57|12943.57|13068.88|12940.88|10
1627242660000|2021-07-25 19:51:00|13070.67|12942.67|13069.76|12941.76|13071.32|12943.32|13069.76|12941.76|8
1627242670000|2021-07-25 19:51:10|13069.24|12941.24|13068.43|12940.43|13069.27|12941.27|13068.22|12940.22|10
1627242680000|2021-07-25 19:51:20|13068.18|12940.18|13066.06|12938.06|13068.18|12940.18|13066.06|12938.06|10
1627242690000|2021-07-25 19:51:30|13066.17|12938.17|13067.08|12939.08|13067.08|12939.08|13066.11|12938.11|9
1627242700000|2021-07-25 19:51:40|13066.48|12938.48|13066.35|12938.35|13067.29|12939.29|13066.21|12938.21|10
1627242710000|2021-07-25 19:51:50|13065.12|12937.12|13062.67|12934.67|13065.94|12937.94|13062.67|12934.67|9
1627242720000|2021-07-25 19:52:00|13061.9|12933.9|13060.38|12932.38|13061.9|12933.9|13060.26|12932.26|10
1627242730000|2021-07-25 19:52:10|13060.73|12932.73|13059.3|12931.3|13060.73|12932.73|13058.86|12930.86|10
1627242740000|2021-07-25 19:52:20|13058.02|12930.02|13056.46|12928.46|13058.02|12930.02|13055.82|12927.82|10
1627242750000|2021-07-25 19:52:30|13056.33|12928.33|13055.59|12927.59|13056.52|12928.52|13054.95|12926.95|10
1627242760000|2021-07-25 19:52:40|13055.04|12927.04|13053.82|12925.82|13055.04|12927.04|13053.82|12925.82|10
1627242770000|2021-07-25 19:52:50|13052.74|12924.74|13053.12|12925.12|13053.64|12925.64|13052.27|12924.27|10
1627242780000|2021-07-25 19:53:00|13053.07|12925.07|13054.34|12926.34|13054.49|12926.49|13053.07|12925.07|10
1627242790000|2021-07-25 19:53:10|13054.82|12926.82|13056.16|12928.16|13056.16|12928.16|13054.82|12926.82|8
1627242800000|2021-07-25 19:53:20|13056.29|12928.29|13057.97|12929.97|13057.97|12929.97|13056.29|12928.29|10
1627242810000|2021-07-25 19:53:30|13057.48|12929.48|13057.94|12929.94|13057.94|12929.94|13057.46|12929.46|9
1627242820000|2021-07-25 19:53:40|13058.21|12930.21|13056.13|12928.13|13058.21|12930.21|13056.13|12928.13|10
1627242830000|2021-07-25 19:53:50|13056.08|12928.08|13055.25|12927.25|13056.08|12928.08|13055.25|12927.25|9
1627242840000|2021-07-25 19:54:00|13055.11|12927.11|13055.93|12927.93|13056.13|12928.13|13055.1|12927.1|10
1627242850000|2021-07-25 19:54:10|13055.94|12927.94|13056.68|12928.68|13056.68|12928.68|13055.38|12927.38|10
1627242860000|2021-07-25 19:54:20|13056.99|12928.99|13058.43|12930.43|13058.43|12930.43|13056.99|12928.99|9
1627242870000|2021-07-25 19:54:30|13058.72|12930.72|13061.28|12933.28|13061.28|12933.28|13058.72|12930.72|10
1627242880000|2021-07-25 19:54:40|13061.66|12933.66|13061.02|12933.02|13061.83|12933.83|13060.92|12932.92|10
1627242890000|2021-07-25 19:54:50|13062.07|12934.07|13059.29|12931.29|13062.07|12934.07|13059.29|12931.29|10
1627242900000|2021-07-25 19:55:00|13058.33|12930.33|13054.92|12926.92|13058.33|12930.33|13054.92|12926.92|9
1627242910000|2021-07-25 19:55:10|13053.98|12925.98|13055.92|12927.92|13055.92|12927.92|13053.98|12925.98|9
1627242920000|2021-07-25 19:55:20|13055.93|12927.93|13056.36|12928.36|13057.1|12929.1|13055.58|12927.58|9
1627242930000|2021-07-25 19:55:30|13056.8|12928.8|13058|12930|13058|12930|13056.59|12928.59|9
1627242940000|2021-07-25 19:55:40|13058.04|12930.04|13057.74|12929.74|13058.59|12930.59|13057.74|12929.74|8
1627242950000|2021-07-25 19:55:50|13057.89|12929.89|13058.78|12930.78|13059|12931|13057.89|12929.89|10
1627242960000|2021-07-25 19:56:00|13058.71|12930.71|13057.02|12929.02|13059.14|12931.14|13057.02|12929.02|10
1627242970000|2021-07-25 19:56:10|13057.01|12929.01|13056.96|12928.96|13057.35|12929.35|13056.77|12928.77|10
1627242980000|2021-07-25 19:56:20|13057.68|12929.68|13057.38|12929.38|13058.06|12930.06|13057.08|12929.08|9
1627242990000|2021-07-25 19:56:30|13057.41|12929.41|13057.91|12929.91|13057.91|12929.91|13057.35|12929.35|7
1627243000000|2021-07-25 19:56:40|13057.94|12929.94|13059.07|12931.07|13059.07|12931.07|13057.38|12929.38|10
1627243010000|2021-07-25 19:56:50|13059.18|12931.18|13059.36|12931.36|13059.45|12931.45|13059.18|12931.18|9
1627243020000|2021-07-25 19:57:00|13059.44|12931.44|13059.5|12931.5|13059.5|12931.5|13058.31|12930.31|10
1627243030000|2021-07-25 19:57:10|13059.14|12931.14|13058.5|12930.5|13059.2|12931.2|13058.39|12930.39|8
1627243040000|2021-07-25 19:57:20|13058.52|12930.52|13058.72|12930.72|13058.72|12930.72|13058.49|12930.49|7
1627243050000|2021-07-25 19:57:30|13058.73|12930.73|13060.53|12932.53|13060.53|12932.53|13058.73|12930.73|9
1627243060000|2021-07-25 19:57:40|13061.55|12933.55|13065.63|12937.63|13065.63|12937.63|13061.51|12933.51|10
1627243070000|2021-07-25 19:57:50|13065.44|12937.44|13066.53|12938.53|13066.53|12938.53|13065.44|12937.44|7
1627243080000|2021-07-25 19:58:00|13066.52|12938.52|13066.59|12938.59|13066.59|12938.59|13066.43|12938.43|7
1627243090000|2021-07-25 19:58:10|13066.65|12938.65|13065.82|12937.82|13066.74|12938.74|13065.82|12937.82|10
1627243100000|2021-07-25 19:58:20|13065.5|12937.5|13061.97|12933.97|13065.5|12937.5|13061.97|12933.97|10
1627243110000|2021-07-25 19:58:30|13061.69|12933.69|13057.95|12929.95|13061.69|12933.69|13057.95|12929.95|10
1627243120000|2021-07-25 19:58:40|13057.65|12929.65|13056.26|12928.26|13057.65|12929.65|13056.13|12928.13|9
1627243130000|2021-07-25 19:58:50|13056.14|12928.14|13051.93|12923.93|13056.28|12928.28|13051.93|12923.93|10
1627243140000|2021-07-25 19:59:00|13051.73|12923.73|13049.65|12921.65|13051.73|12923.73|13049.65|12921.65|8
1627243150000|2021-07-25 19:59:10|13049.47|12921.47|13049.57|12921.57|13050.27|12922.27|13048.49|12920.49|10
1627243160000|2021-07-25 19:59:20|13049.75|12921.75|13054.63|12926.63|13054.63|12926.63|13049.75|12921.75|10
1627243170000|2021-07-25 19:59:30|13055.4|12927.4|13057.08|12929.08|13057.2|12929.2|13055.4|12927.4|10
1627243180000|2021-07-25 19:59:40|13056.99|12928.99|13057.35|12929.35|13057.42|12929.42|13056.87|12928.87|10
1627243190000|2021-07-25 19:59:50|13057.66|12929.66|13058.03|12930.03|13058.03|12930.03|13057.66|12929.66|10
1627243200000|2021-07-25 20:00:00|13058|12930|13055.8|12927.8|13058|12930|13054.75|12926.75|9
1627243210000|2021-07-25 20:00:10|13055.97|12927.97|13053.51|12925.51|13055.97|12927.97|13053.46|12925.46|10
1627243220000|2021-07-25 20:00:20|13053.32|12925.32|13050.05|12922.05|13053.32|12925.32|13050.05|12922.05|9
1627243230000|2021-07-25 20:00:30|13050.86|12922.86|13050|12922|13050.87|12922.87|13050|12922|8
1627243240000|2021-07-25 20:00:40|13049.83|12921.83|13045.67|12917.67|13049.83|12921.83|13045.47|12917.47|9
1627243250000|2021-07-25 20:00:50|13045.74|12917.74|13045.8|12917.8|13045.8|12917.8|13044.72|12916.72|10
1627243260000|2021-07-25 20:01:00|13045.87|12917.87|13049.12|12921.12|13049.12|12921.12|13045.87|12917.87|10
1627243270000|2021-07-25 20:01:10|13049.28|12921.28|13050.86|12922.86|13050.96|12922.96|13049.28|12921.28|10
1627243280000|2021-07-25 20:01:20|13050.93|12922.93|13050.4|12922.4|13051.68|12923.68|13050.4|12922.4|10
1627243290000|2021-07-25 20:01:30|13050.16|12922.16|13046.88|12918.88|13050.16|12922.16|13046.88|12918.88|10
1627243300000|2021-07-25 20:01:40|13046.59|12918.59|13043.46|12915.46|13046.59|12918.59|13043.46|12915.46|10
1627243310000|2021-07-25 20:01:50|13043.45|12915.45|13041.88|12913.88|13043.45|12915.45|13041.88|12913.88|9
1627243320000|2021-07-25 20:02:00|13041.72|12913.72|13040.59|12912.59|13041.72|12913.72|13039.38|12911.38|10
1627243330000|2021-07-25 20:02:10|13040.87|12912.87|13044.84|12916.84|13044.84|12916.84|13040.87|12912.87|10
1627243340000|2021-07-25 20:02:20|13045.5|12917.5|13044.12|12916.12|13046.09|12918.09|13043.42|12915.42|10
1627243350000|2021-07-25 20:02:30|13043.93|12915.93|13042.86|12914.86|13044.08|12916.08|13042.85|12914.85|9
1627243360000|2021-07-25 20:02:40|13043.96|12915.96|13042.56|12914.56|13044.58|12916.58|13042.56|12914.56|9
1627243370000|2021-07-25 20:02:50|13042.38|12914.38|13040.34|12912.34|13042.38|12914.38|13040.34|12912.34|9
1627243380000|2021-07-25 20:03:00|13040.35|12912.35|13038.5|12910.5|13040.35|12912.35|13038.5|12910.5|9
1627243390000|2021-07-25 20:03:10|13038.62|12910.62|13038.53|12910.53|13038.8|12910.8|13038.05|12910.05|9
1627243400000|2021-07-25 20:03:20|13038.21|12910.21|13033.15|12905.15|13038.21|12910.21|13033.15|12905.15|10
1627243410000|2021-07-25 20:03:30|13032.41|12904.41|13027.09|12899.09|13032.41|12904.41|13027.09|12899.09|10
1627243420000|2021-07-25 20:03:40|13027.4|12899.4|13023.74|12895.74|13027.4|12899.4|13023.74|12895.74|10
1627243430000|2021-07-25 20:03:50|13023.62|12895.62|13022.62|12894.62|13023.62|12895.62|13022.62|12894.62|9
1627243440000|2021-07-25 20:04:00|13022.69|12894.69|13022.73|12894.73|13023.61|12895.61|13022.69|12894.69|9
1627243450000|2021-07-25 20:04:10|13022.66|12894.66|13022.33|12894.33|13023.59|12895.59|13022.33|12894.33|10
1627243460000|2021-07-25 20:04:20|13022.22|12894.22|13020.37|12892.37|13022.22|12894.22|13020.28|12892.28|10
1627243470000|2021-07-25 20:04:30|13020.09|12892.09|13020.4|12892.4|13020.4|12892.4|13019.17|12891.17|9
1627243480000|2021-07-25 20:04:40|13020.08|12892.08|13018.84|12890.84|13020.08|12892.08|13018.8|12890.8|8
1627243490000|2021-07-25 20:04:50|13019.53|12891.53|13019.72|12891.72|13021.17|12893.17|13019.53|12891.53|10
1627243500000|2021-07-25 20:05:00|13019.65|12891.65|13020.27|12892.27|13020.27|12892.27|13019.52|12891.52|9
1627243510000|2021-07-25 20:05:10|13020.41|12892.41|13024.45|12896.45|13024.45|12896.45|13020.41|12892.41|10
1627243520000|2021-07-25 20:05:20|13024.46|12896.46|13024.96|12896.96|13025.11|12897.11|13024.46|12896.46|9
1627243530000|2021-07-25 20:05:30|13024.66|12896.66|13025.62|12897.62|13026|12898|13024.66|12896.66|10
1627243540000|2021-07-25 20:05:40|13025.69|12897.69|13027.89|12899.89|13027.89|12899.89|13025.67|12897.67|10
1627243550000|2021-07-25 20:05:50|13027.87|12899.87|13029|12901|13029.04|12901.04|13027.78|12899.78|10
1627243560000|2021-07-25 20:06:00|13028.4|12900.4|13030.61|12902.61|13031.22|12903.22|13028.4|12900.4|9
1627243570000|2021-07-25 20:06:10|13030.34|12902.34|13029.19|12901.19|13030.4|12902.4|13028.85|12900.85|10
1627243580000|2021-07-25 20:06:20|13029.22|12901.22|13029.25|12901.25|13029.6|12901.6|13028.98|12900.98|10
1627243590000|2021-07-25 20:06:30|13029.39|12901.39|13032.71|12904.71|13032.71|12904.71|13029.39|12901.39|8
1627243600000|2021-07-25 20:06:40|13032.84|12904.84|13034.08|12906.08|13034.31|12906.31|13032.84|12904.84|10
1627243610000|2021-07-25 20:06:50|13034.04|12906.04|13033.48|12905.48|13034.04|12906.04|13033.16|12905.16|9
1627243620000|2021-07-25 20:07:00|13034.3|12906.3|13034.17|12906.17|13034.32|12906.32|13033.84|12905.84|10
1627243630000|2021-07-25 20:07:10|13034.21|12906.21|13033.61|12905.61|13034.25|12906.25|13033.55|12905.55|10
1627243640000|2021-07-25 20:07:20|13033.31|12905.31|13032.71|12904.71|13033.31|12905.31|13032.69|12904.69|10
1627243650000|2021-07-25 20:07:30|13032.61|12904.61|13032.31|12904.31|13032.64|12904.64|13032.31|12904.31|9
1627243660000|2021-07-25 20:07:40|13032.18|12904.18|13030.26|12902.26|13032.18|12904.18|13030.26|12902.26|10
1627243670000|2021-07-25 20:07:50|13030.11|12902.11|13030.62|12902.62|13030.62|12902.62|13029.77|12901.77|9
1627243680000|2021-07-25 20:08:00|13030.59|12902.59|13033.53|12905.53|13033.53|12905.53|13030.53|12902.53|9
1627243690000|2021-07-25 20:08:10|13033.57|12905.57|13034.67|12906.67|13034.79|12906.79|13032.86|12904.86|10
1627243700000|2021-07-25 20:08:20|13034.72|12906.72|13035.55|12907.55|13035.55|12907.55|13034.36|12906.36|10
1627243710000|2021-07-25 20:08:30|13035.69|12907.69|13036.54|12908.54|13036.65|12908.65|13035.69|12907.69|10
1627243720000|2021-07-25 20:08:40|13036.45|12908.45|13039.39|12911.39|13039.39|12911.39|13036.45|12908.45|10
1627243730000|2021-07-25 20:08:50|13039.44|12911.44|13040.99|12912.99|13040.99|12912.99|13039.44|12911.44|9
1627243740000|2021-07-25 20:09:00|13040.98|12912.98|13042.24|12914.24|13042.69|12914.69|13040.98|12912.98|9
1627243750000|2021-07-25 20:09:10|13042.36|12914.36|13041.04|12913.04|13042.36|12914.36|13041.04|12913.04|8
1627243760000|2021-07-25 20:09:20|13040.65|12912.65|13040.84|12912.84|13041.09|12913.09|13040.38|12912.38|10
1627243770000|2021-07-25 20:09:30|13040.44|12912.44|13039.4|12911.4|13040.44|12912.44|13039.07|12911.07|9
1627243780000|2021-07-25 20:09:40|13039.53|12911.53|13040.77|12912.77|13040.85|12912.85|13039.53|12911.53|9
1627243790000|2021-07-25 20:09:50|13040.84|12912.84|13041.26|12913.26|13041.59|12913.59|13040.71|12912.71|9
1627243800000|2021-07-25 20:10:00|13041.39|12913.39|13043.73|12915.73|13043.73|12915.73|13041.39|12913.39|10
1627243810000|2021-07-25 20:10:10|13043.95|12915.95|13044.14|12916.14|13044.14|12916.14|13043.85|12915.85|9
1627243820000|2021-07-25 20:10:20|13044.17|12916.17|13044.3|12916.3|13044.59|12916.59|13044.17|12916.17|10
1627243830000|2021-07-25 20:10:30|13044.61|12916.61|13045.76|12917.76|13045.76|12917.76|13043.58|12915.58|9
1627243840000|2021-07-25 20:10:40|13045.56|12917.56|13047.28|12919.28|13047.47|12919.47|13045.56|12917.56|10
1627243850000|2021-07-25 20:10:50|13047.43|12919.43|13047.75|12919.75|13047.79|12919.79|13047.23|12919.23|10
1627243860000|2021-07-25 20:11:00|13047.7|12919.7|13047.77|12919.77|13048.89|12920.89|13047.2|12919.2|10
1627243870000|2021-07-25 20:11:10|13048.29|12920.29|13049.22|12921.22|13049.66|12921.66|13048.29|12920.29|10
1627243880000|2021-07-25 20:11:20|13049.37|12921.37|13050.41|12922.41|13050.41|12922.41|13049.33|12921.33|9
1627243890000|2021-07-25 20:11:30|13050.13|12922.13|13049.6|12921.6|13050.13|12922.13|13047.83|12919.83|10
1627243900000|2021-07-25 20:11:40|13049.24|12921.24|13051.22|12923.22|13051.22|12923.22|13049.06|12921.06|10
1627243910000|2021-07-25 20:11:50|13051.95|12923.95|13054.54|12926.54|13054.54|12926.54|13051.95|12923.95|10
1627243920000|2021-07-25 20:12:00|13054.51|12926.51|13054.87|12926.87|13055.34|12927.34|13054.51|12926.51|8
1627243930000|2021-07-25 20:12:10|13054.73|12926.73|13055.23|12927.23|13055.26|12927.26|13054.61|12926.61|9
1627243940000|2021-07-25 20:12:20|13055.17|12927.17|13054.56|12926.56|13055.23|12927.23|13053.2|12925.2|10
1627243950000|2021-07-25 20:12:30|13053.97|12925.97|13057.21|12929.21|13057.21|12929.21|13053.97|12925.97|9
1627243960000|2021-07-25 20:12:40|13057.34|12929.34|13058.69|12930.69|13058.69|12930.69|13057.34|12929.34|10
1627243970000|2021-07-25 20:12:50|13058.98|12930.98|13061.84|12933.84|13061.84|12933.84|13058.98|12930.98|10
1627243980000|2021-07-25 20:13:00|13062.03|12934.03|13059.89|12931.89|13062.6|12934.6|13059.89|12931.89|10
1627243990000|2021-07-25 20:13:10|13059.47|12931.47|13058.91|12930.91|13059.47|12931.47|13058.21|12930.21|10
1627244000000|2021-07-25 20:13:20|13059.06|12931.06|13059.1|12931.1|13059.14|12931.14|13058.71|12930.71|10
1627244010000|2021-07-25 20:13:30|13059.16|12931.16|13058.54|12930.54|13059.16|12931.16|13058.35|12930.35|9
1627244020000|2021-07-25 20:13:40|13058.49|12930.49|13060.64|12932.64|13060.64|12932.64|13058.49|12930.49|9
1627244030000|2021-07-25 20:13:50|13060.38|12932.38|13060.47|12932.47|13061.12|12933.12|13060.26|12932.26|10
1627244040000|2021-07-25 20:14:00|13060.66|12932.66|13059.78|12931.78|13060.75|12932.75|13059.78|12931.78|8
1627244050000|2021-07-25 20:14:10|13059.37|12931.37|13059.99|12931.99|13060.32|12932.32|13059.37|12931.37|10
1627244060000|2021-07-25 20:14:20|13059.79|12931.79|13060.25|12932.25|13060.25|12932.25|13058.8|12930.8|10
1627244070000|2021-07-25 20:14:30|13060.19|12932.19|13060.6|12932.6|13060.81|12932.81|13060.19|12932.19|9
1627244080000|2021-07-25 20:14:40|13060.71|12932.71|13060.01|12932.01|13061|12933|13059.97|12931.97|8
1627244090000|2021-07-25 20:14:50|13059.68|12931.68|13060.58|12932.58|13060.58|12932.58|13059.48|12931.48|9
1627244100000|2021-07-25 20:15:00|13061.23|12933.23|13061.04|12933.04|13061.45|12933.45|13060.97|12932.97|10
1627244110000|2021-07-25 20:15:10|13061.3|12933.3|13062.4|12934.4|13062.4|12934.4|13061.3|12933.3|10
1627244120000|2021-07-25 20:15:20|13062.5|12934.5|13062.34|12934.34|13062.5|12934.5|13061.26|12933.26|10
1627244130000|2021-07-25 20:15:30|13062.66|12934.66|13064.5|12936.5|13064.5|12936.5|13062.36|12934.36|10
1627244140000|2021-07-25 20:15:40|13064.53|12936.53|13065.32|12937.32|13065.32|12937.32|13064.15|12936.15|10
1627244150000|2021-07-25 20:15:50|13065.43|12937.43|13068.02|12940.02|13068.02|12940.02|13065.3|12937.3|9
1627244160000|2021-07-25 20:16:00|13067.58|12939.58|13070.23|12942.23|13070.23|12942.23|13067.58|12939.58|10
1627244170000|2021-07-25 20:16:10|13070.41|12942.41|13071.84|12943.84|13071.84|12943.84|13070.41|12942.41|8
1627244180000|2021-07-25 20:16:20|13071.76|12943.76|13070.15|12942.15|13071.76|12943.76|13070.15|12942.15|10
1627244190000|2021-07-25 20:16:30|13070.7|12942.7|13071.02|12943.02|13071.15|12943.15|13070.7|12942.7|10
1627244200000|2021-07-25 20:16:40|13071.04|12943.04|13071.41|12943.41|13071.41|12943.41|13071.04|12943.04|7
1627244210000|2021-07-25 20:16:50|13071.36|12943.36|13073.09|12945.09|13073.09|12945.09|13071.36|12943.36|10
1627244220000|2021-07-25 20:17:00|13073.82|12945.82|13080.04|12952.04|13080.04|12952.04|13073.82|12945.82|10
1627244230000|2021-07-25 20:17:10|13080.37|12952.37|13078.73|12950.73|13080.61|12952.61|13078.73|12950.73|10
1627244240000|2021-07-25 20:17:20|13078.81|12950.81|13077.37|12949.37|13078.81|12950.81|13077.37|12949.37|10
1627244250000|2021-07-25 20:17:30|13077.18|12949.18|13078.37|12950.37|13078.37|12950.37|13076.37|12948.37|9
1627244260000|2021-07-25 20:17:40|13078.67|12950.67|13082.62|12954.62|13082.86|12954.86|13078.67|12950.67|10
1627244270000|2021-07-25 20:17:50|13082.31|12954.31|13082.53|12954.53|13082.59|12954.59|13082.17|12954.17|10
1627244280000|2021-07-25 20:18:00|13082.56|12954.56|13081.08|12953.08|13082.56|12954.56|13081.08|12953.08|10
1627244290000|2021-07-25 20:18:10|13081.11|12953.11|13080.74|12952.74|13081.11|12953.11|13080.6|12952.6|8
1627244300000|2021-07-25 20:18:20|13081.01|12953.01|13081.82|12953.82|13082.36|12954.36|13080.98|12952.98|10
1627244310000|2021-07-25 20:18:30|13081.74|12953.74|13079.69|12951.69|13081.74|12953.74|13079.69|12951.69|10
1627244320000|2021-07-25 20:18:40|13078.76|12950.76|13077.84|12949.84|13078.76|12950.76|13077.35|12949.35|10
1627244330000|2021-07-25 20:18:50|13078|12950|13074.45|12946.45|13078|12950|13074.45|12946.45|9
1627244340000|2021-07-25 20:19:00|13073.94|12945.94|13069.56|12941.56|13073.94|12945.94|13069.56|12941.56|10
1627244350000|2021-07-25 20:19:10|13069.83|12941.83|13069.25|12941.25|13070.02|12942.02|13068.67|12940.67|10
1627244360000|2021-07-25 20:19:20|13069.19|12941.19|13069.38|12941.38|13069.59|12941.59|13069.17|12941.17|10
1627244370000|2021-07-25 20:19:30|13069.36|12941.36|13071.41|12943.41|13071.41|12943.41|13069.36|12941.36|10
1627244380000|2021-07-25 20:19:40|13071.46|12943.46|13072.36|12944.36|13072.36|12944.36|13071.46|12943.46|10
1627244390000|2021-07-25 20:19:50|13072.38|12944.38|13072.62|12944.62|13073.07|12945.07|13072.38|12944.38|10
1627244400000|2021-07-25 20:20:00|13072.37|12944.37|13071.59|12943.59|13072.46|12944.46|13071.59|12943.59|10
1627244410000|2021-07-25 20:20:10|13071.29|12943.29|13073.32|12945.32|13073.32|12945.32|13069.38|12941.38|10
1627244420000|2021-07-25 20:20:20|13073.62|12945.62|13077.59|12949.59|13077.59|12949.59|13073.62|12945.62|10
1627244430000|2021-07-25 20:20:30|13077.91|12949.91|13077.99|12949.99|13078.53|12950.53|13077.91|12949.91|9
1627244440000|2021-07-25 20:20:40|13078.01|12950.01|13080.33|12952.33|13080.33|12952.33|13078.01|12950.01|10
1627244450000|2021-07-25 20:20:50|13080.24|12952.24|13081.54|12953.54|13081.8|12953.8|13079.91|12951.91|9
1627244460000|2021-07-25 20:21:00|13081.48|12953.48|13081.69|12953.69|13082.75|12954.75|13081.48|12953.48|9
1627244470000|2021-07-25 20:21:10|13081.66|12953.66|13081.65|12953.65|13082.46|12954.46|13080.98|12952.98|10
1627244480000|2021-07-25 20:21:20|13081.29|12953.29|13078.56|12950.56|13081.29|12953.29|13078.56|12950.56|10
1627244490000|2021-07-25 20:21:30|13079.11|12951.11|13075.44|12947.44|13079.11|12951.11|13075.44|12947.44|10
1627244500000|2021-07-25 20:21:40|13075.41|12947.41|13072.19|12944.19|13075.41|12947.41|13072.19|12944.19|9
1627244510000|2021-07-25 20:21:50|13072.37|12944.37|13071.25|12943.25|13072.4|12944.4|13071.16|12943.16|9
1627244520000|2021-07-25 20:22:00|13071.32|12943.32|13071.38|12943.38|13072.32|12944.32|13071.14|12943.14|8
1627244530000|2021-07-25 20:22:10|13070.92|12942.92|13070.66|12942.66|13071.45|12943.45|13070.36|12942.36|10
1627244540000|2021-07-25 20:22:20|13070.5|12942.5|13070.72|12942.72|13071.15|12943.15|13070.5|12942.5|10
1627244550000|2021-07-25 20:22:30|13070.79|12942.79|13068.56|12940.56|13070.79|12942.79|13068.56|12940.56|7
1627244560000|2021-07-25 20:22:40|13068.02|12940.02|13066.55|12938.55|13068.02|12940.02|13066.55|12938.55|8
1627244570000|2021-07-25 20:22:50|13066.26|12938.26|13063.55|12935.55|13066.38|12938.38|13063.55|12935.55|10
1627244580000|2021-07-25 20:23:00|13063.43|12935.43|13063.59|12935.59|13063.59|12935.59|13062.61|12934.61|10
1627244590000|2021-07-25 20:23:10|13063.24|12935.24|13062.89|12934.89|13063.53|12935.53|13062.89|12934.89|9
1627244600000|2021-07-25 20:23:20|13062.44|12934.44|13060.73|12932.73|13062.44|12934.44|13060.73|12932.73|10
1627244610000|2021-07-25 20:23:30|13060.72|12932.72|13059.35|12931.35|13060.72|12932.72|13059.35|12931.35|8
1627244620000|2021-07-25 20:23:40|13059.31|12931.31|13057.56|12929.56|13059.52|12931.52|13057.56|12929.56|8
1627244630000|2021-07-25 20:23:50|13057.47|12929.47|13056.75|12928.75|13057.47|12929.47|13056.75|12928.75|10
1627244640000|2021-07-25 20:24:00|13056.73|12928.73|13056.86|12928.86|13057.25|12929.25|13056.58|12928.58|9
1627244650000|2021-07-25 20:24:10|13056.64|12928.64|13053.75|12925.75|13056.87|12928.87|13053.75|12925.75|9
1627244660000|2021-07-25 20:24:20|13053.76|12925.76|13050.96|12922.96|13053.76|12925.76|13050.96|12922.96|10
1627244670000|2021-07-25 20:24:30|13050.81|12922.81|13051|12923|13051|12923|13050.31|12922.31|10
1627244680000|2021-07-25 20:24:40|13051.06|12923.06|13052.03|12924.03|13052.03|12924.03|13050.56|12922.56|9
1627244690000|2021-07-25 20:24:50|13052.88|12924.88|13056.09|12928.09|13056.09|12928.09|13052.88|12924.88|10
1627244700000|2021-07-25 20:25:00|13056.33|12928.33|13058.89|12930.89|13058.89|12930.89|13056.33|12928.33|10
1627244710000|2021-07-25 20:25:10|13058.78|12930.78|13060.83|12932.83|13060.83|12932.83|13058.78|12930.78|9
1627244720000|2021-07-25 20:25:20|13061.14|12933.14|13062.06|12934.06|13062.06|12934.06|13061.14|12933.14|10
1627244730000|2021-07-25 20:25:30|13062.14|12934.14|13062.88|12934.88|13063.01|12935.01|13062.14|12934.14|10
1627244740000|2021-07-25 20:25:40|13062.58|12934.58|13061.67|12933.67|13062.61|12934.61|13061.67|12933.67|10
1627244750000|2021-07-25 20:25:50|13061.45|12933.45|13062.33|12934.33|13062.83|12934.83|13060.61|12932.61|10
1627244760000|2021-07-25 20:26:00|13061.73|12933.73|13061.19|12933.19|13062.4|12934.4|13061.19|12933.19|10
1627244770000|2021-07-25 20:26:10|13061.33|12933.33|13062.01|12934.01|13062.29|12934.29|13061.33|12933.33|10
1627244780000|2021-07-25 20:26:20|13062.24|12934.24|13063.61|12935.61|13063.61|12935.61|13061.58|12933.58|9
1627244790000|2021-07-25 20:26:30|13063.65|12935.65|13065.49|12937.49|13065.49|12937.49|13063.65|12935.65|10
1627244800000|2021-07-25 20:26:40|13065.65|12937.65|13067.42|12939.42|13067.42|12939.42|13065.65|12937.65|9
1627244810000|2021-07-25 20:26:50|13068|12940|13067.72|12939.72|13068|12940|13067.55|12939.55|7
1627244820000|2021-07-25 20:27:00|13067.78|12939.78|13067.1|12939.1|13068.03|12940.03|13066.85|12938.85|9
1627244830000|2021-07-25 20:27:10|13067|12939|13066.07|12938.07|13068.3|12940.3|13066.07|12938.07|10
1627244840000|2021-07-25 20:27:20|13065.43|12937.43|13064.5|12936.5|13065.52|12937.52|13064.5|12936.5|8
1627244850000|2021-07-25 20:27:30|13064.43|12936.43|13063.32|12935.32|13064.43|12936.43|13063.15|12935.15|9
1627244860000|2021-07-25 20:27:40|13062.91|12934.91|13064.99|12936.99|13064.99|12936.99|13062.35|12934.35|10
1627244870000|2021-07-25 20:27:50|13064.92|12936.92|13066.36|12938.36|13066.36|12938.36|13063.53|12935.53|10
1627244880000|2021-07-25 20:28:00|13066.65|12938.65|13068.57|12940.57|13068.59|12940.59|13066.65|12938.65|10
1627244890000|2021-07-25 20:28:10|13068.52|12940.52|13066.95|12938.95|13068.58|12940.58|13066.95|12938.95|10
1627244900000|2021-07-25 20:28:20|13067.16|12939.16|13067.82|12939.82|13067.82|12939.82|13067.16|12939.16|10
1627244910000|2021-07-25 20:28:30|13067.83|12939.83|13067.78|12939.78|13068.06|12940.06|13067.71|12939.71|9
1627244920000|2021-07-25 20:28:40|13067.94|12939.94|13067.78|12939.78|13067.97|12939.97|13067.63|12939.63|8
1627244930000|2021-07-25 20:28:50|13067.85|12939.85|13068.05|12940.05|13069.77|12941.77|13067.85|12939.85|10
1627244940000|2021-07-25 20:29:00|13067.85|12939.85|13066.73|12938.73|13067.85|12939.85|13066.73|12938.73|10
1627244950000|2021-07-25 20:29:10|13066.42|12938.42|13065.96|12937.96|13066.42|12938.42|13065.1|12937.1|10
1627244960000|2021-07-25 20:29:20|13065.98|12937.98|13065.56|12937.56|13066.09|12938.09|13065.56|12937.56|9
1627244970000|2021-07-25 20:29:30|13065.38|12937.38|13063.98|12935.98|13065.57|12937.57|13063.98|12935.98|9
1627244980000|2021-07-25 20:29:40|13063.9|12935.9|13063.17|12935.17|13064.02|12936.02|13063.11|12935.11|10
1627244990000|2021-07-25 20:29:50|13062.31|12934.31|13063.25|12935.25|13063.26|12935.26|13061.87|12933.87|10
1627245000000|2021-07-25 20:30:00|13063.24|12935.24|13063.4|12935.4|13063.4|12935.4|13062.72|12934.72|8
1627245010000|2021-07-25 20:30:10|13063.26|12935.26|13063.46|12935.46|13063.46|12935.46|13062.5|12934.5|10
1627245020000|2021-07-25 20:30:20|13063.4|12935.4|13064.84|12936.84|13064.84|12936.84|13063.27|12935.27|10
1627245030000|2021-07-25 20:30:30|13064.67|12936.67|13065.09|12937.09|13065.14|12937.14|13064.67|12936.67|10
1627245040000|2021-07-25 20:30:40|13065.3|12937.3|13067.52|12939.52|13067.52|12939.52|13065.08|12937.08|9
1627245050000|2021-07-25 20:30:50|13067.85|12939.85|13068.91|12940.91|13069.4|12941.4|13067.85|12939.85|10
1627245060000|2021-07-25 20:31:00|13069.48|12941.48|13070.09|12942.09|13070.78|12942.78|13069.48|12941.48|10
1627245070000|2021-07-25 20:31:10|13069.74|12941.74|13069.12|12941.12|13069.74|12941.74|13068.33|12940.33|10
1627245080000|2021-07-25 20:31:20|13069.54|12941.54|13070.97|12942.97|13070.97|12942.97|13069.32|12941.32|10
1627245090000|2021-07-25 20:31:30|13070.83|12942.83|13070.99|12942.99|13072.01|12944.01|13070.51|12942.51|10
1627245100000|2021-07-25 20:31:40|13070.7|12942.7|13073.56|12945.56|13073.64|12945.64|13070.7|12942.7|10
1627245110000|2021-07-25 20:31:50|13073.59|12945.59|13072.73|12944.73|13073.61|12945.61|13072.59|12944.59|9
1627245120000|2021-07-25 20:32:00|13072.77|12944.77|13067.78|12939.78|13072.77|12944.77|13067.78|12939.78|10
1627245130000|2021-07-25 20:32:10|13066.97|12938.97|13064.52|12936.52|13066.97|12938.97|13064.52|12936.52|10
1627245140000|2021-07-25 20:32:20|13064.55|12936.55|13064.07|12936.07|13064.6|12936.6|13064.07|12936.07|8
1627245150000|2021-07-25 20:32:30|13064.11|12936.11|13064.45|12936.45|13064.5|12936.5|13063.79|12935.79|8
1627245160000|2021-07-25 20:32:40|13064.61|12936.61|13062.73|12934.73|13064.62|12936.62|13062.73|12934.73|10
1627245170000|2021-07-25 20:32:50|13062.35|12934.35|13059.66|12931.66|13062.35|12934.35|13059.66|12931.66|10
1627245180000|2021-07-25 20:33:00|13059.68|12931.68|13057.35|12929.35|13059.68|12931.68|13057.18|12929.18|10
1627245190000|2021-07-25 20:33:10|13057.04|12929.04|13056.82|12928.82|13057.35|12929.35|13056.22|12928.22|9
1627245200000|2021-07-25 20:33:20|13056.9|12928.9|13057.01|12929.01|13057.01|12929.01|13056.4|12928.4|9
1627245210000|2021-07-25 20:33:30|13056.88|12928.88|13056.69|12928.69|13057|12929|13056.63|12928.63|8
1627245220000|2021-07-25 20:33:40|13056.53|12928.53|13056.67|12928.67|13056.67|12928.67|13056.39|12928.39|7
1627245230000|2021-07-25 20:33:50|13056.69|12928.69|13056.46|12928.46|13056.8|12928.8|13056.38|12928.38|6
1627245240000|2021-07-25 20:34:00|13057.48|12929.48|13056.92|12928.92|13058.01|12930.01|13056.61|12928.61|10
1627245250000|2021-07-25 20:34:10|13056.85|12928.85|13058.04|12930.04|13058.91|12930.91|13056.85|12928.85|10
1627245260000|2021-07-25 20:34:20|13058.19|12930.19|13060.24|12932.24|13060.24|12932.24|13058.19|12930.19|8
1627245270000|2021-07-25 20:34:30|13059.57|12931.57|13060.35|12932.35|13060.48|12932.48|13059.57|12931.57|8
1627245280000|2021-07-25 20:34:40|13059.53|12931.53|13059.93|12931.93|13059.97|12931.97|13059.53|12931.53|6
1627245290000|2021-07-25 20:34:50|13059.75|12931.75|13061.05|12933.05|13061.08|12933.08|13059.75|12931.75|9
1627245300000|2021-07-25 20:35:00|13061.18|12933.18|13061.58|12933.58|13061.76|12933.76|13061.17|12933.17|9
1627245310000|2021-07-25 20:35:10|13061.42|12933.42|13059.89|12931.89|13061.42|12933.42|13059.89|12931.89|8
1627245320000|2021-07-25 20:35:20|13059.68|12931.68|13058.71|12930.71|13060.39|12932.39|13058.71|12930.71|9
1627245330000|2021-07-25 20:35:30|13059.04|12931.04|13059.74|12931.74|13059.83|12931.83|13059.03|12931.03|10
1627245340000|2021-07-25 20:35:40|13059.68|12931.68|13058.18|12930.18|13059.68|12931.68|13058.02|12930.02|9
1627245350000|2021-07-25 20:35:50|13057.91|12929.91|13058.73|12930.73|13058.86|12930.86|13057.91|12929.91|9
1627245360000|2021-07-25 20:36:00|13057.78|12929.78|13059.54|12931.54|13059.54|12931.54|13057.78|12929.78|10
1627245370000|2021-07-25 20:36:10|13059.55|12931.55|13059.27|12931.27|13059.69|12931.69|13059.27|12931.27|10
1627245380000|2021-07-25 20:36:20|13059.55|12931.55|13059.96|12931.96|13060|12932|13059.52|12931.52|9
1627245390000|2021-07-25 20:36:30|13059.97|12931.97|13060.98|12932.98|13060.98|12932.98|13059.87|12931.87|8
1627245400000|2021-07-25 20:36:40|13060.71|12932.71|13061.79|12933.79|13061.79|12933.79|13060.67|12932.67|8
1627245410000|2021-07-25 20:36:50|13061.88|12933.88|13061.92|12933.92|13061.94|12933.94|13061.53|12933.53|9
1627245420000|2021-07-25 20:37:00|13062.08|12934.08|13063.92|12935.92|13063.92|12935.92|13061.56|12933.56|10
1627245430000|2021-07-25 20:37:10|13063.93|12935.93|13060.11|12932.11|13064.02|12936.02|13060.11|12932.11|10
1627245440000|2021-07-25 20:37:20|13060.18|12932.18|13059.48|12931.48|13060.18|12932.18|13059.32|12931.32|10
1627245450000|2021-07-25 20:37:30|13059.41|12931.41|13059.19|12931.19|13059.46|12931.46|13058.88|12930.88|10
1627245460000|2021-07-25 20:37:40|13059.17|12931.17|13058.08|12930.08|13059.17|12931.17|13058.08|12930.08|6
1627245470000|2021-07-25 20:37:50|13058.07|12930.07|13058.72|12930.72|13058.72|12930.72|13057.73|12929.73|8
1627245480000|2021-07-25 20:38:00|13058.83|12930.83|13059.78|12931.78|13059.9|12931.9|13058.81|12930.81|9
1627245490000|2021-07-25 20:38:10|13059.81|12931.81|13061.23|12933.23|13061.39|12933.39|13059.79|12931.79|9
1627245500000|2021-07-25 20:38:20|13061.16|12933.16|13060.86|12932.86|13061.23|12933.23|13060.84|12932.84|7
1627245510000|2021-07-25 20:38:30|13061.72|12933.72|13060.83|12932.83|13062.46|12934.46|13060.83|12932.83|10
1627245520000|2021-07-25 20:38:40|13060.82|12932.82|13059.89|12931.89|13060.82|12932.82|13059.89|12931.89|9
1627245530000|2021-07-25 20:38:50|13059.99|12931.99|13059.5|12931.5|13059.99|12931.99|13058.64|12930.64|10
1627245540000|2021-07-25 20:39:00|13059.23|12931.23|13057.36|12929.36|13059.25|12931.25|13057.36|12929.36|10
1627245550000|2021-07-25 20:39:10|13057.32|12929.32|13059|12931|13059.3|12931.3|13057.32|12929.32|10
1627245560000|2021-07-25 20:39:20|13058.87|12930.87|13059.83|12931.83|13060.55|12932.55|13058.87|12930.87|10
1627245570000|2021-07-25 20:39:30|13059.6|12931.6|13062.55|12934.55|13062.55|12934.55|13059.53|12931.53|10
1627245580000|2021-07-25 20:39:40|13062.69|12934.69|13064.99|12936.99|13064.99|12936.99|13062.69|12934.69|10
1627245590000|2021-07-25 20:39:50|13064.4|12936.4|13065.8|12937.8|13065.8|12937.8|13064.01|12936.01|10
1627245600000|2021-07-25 20:40:00|13066.09|12938.09|13069.76|12941.76|13069.76|12941.76|13066.09|12938.09|10
1627245610000|2021-07-25 20:40:10|13069.98|12941.98|13072.82|12944.82|13072.82|12944.82|13069.98|12941.98|9
1627245620000|2021-07-25 20:40:20|13072.88|12944.88|13073.11|12945.11|13073.3|12945.3|13072.1|12944.1|9
1627245630000|2021-07-25 20:40:30|13073.09|12945.09|13075.93|12947.93|13075.93|12947.93|13073.07|12945.07|10
1627245640000|2021-07-25 20:40:40|13075.95|12947.95|13073.45|12945.45|13075.95|12947.95|13073.3|12945.3|10
1627245650000|2021-07-25 20:40:50|13073.61|12945.61|13075.63|12947.63|13075.63|12947.63|13073.56|12945.56|9
1627245660000|2021-07-25 20:41:00|13075.68|12947.68|13075.68|12947.68|13075.74|12947.74|13075.54|12947.54|9
1627245670000|2021-07-25 20:41:10|13075.52|12947.52|13074.93|12946.93|13075.98|12947.98|13074.93|12946.93|9
1627245680000|2021-07-25 20:41:20|13074.9|12946.9|13075.02|12947.02|13075.02|12947.02|13074.73|12946.73|8
1627245690000|2021-07-25 20:41:30|13075.08|12947.08|13073.94|12945.94|13075.08|12947.08|13073.94|12945.94|9
1627245700000|2021-07-25 20:41:40|13073.99|12945.99|13074.45|12946.45|13074.45|12946.45|13073.9|12945.9|10
1627245710000|2021-07-25 20:41:50|13074.48|12946.48|13075.7|12947.7|13075.7|12947.7|13074.42|12946.42|9
1627245720000|2021-07-25 20:42:00|13075.47|12947.47|13073.81|12945.81|13075.47|12947.47|13073.8|12945.8|10
1627245730000|2021-07-25 20:42:10|13073.84|12945.84|13073.93|12945.93|13073.93|12945.93|13073.37|12945.37|10
1627245740000|2021-07-25 20:42:20|13073.69|12945.69|13074.63|12946.63|13074.63|12946.63|13073.56|12945.56|7
1627245750000|2021-07-25 20:42:30|13073.8|12945.8|13073.71|12945.71|13073.95|12945.95|13073.71|12945.71|8
1627245760000|2021-07-25 20:42:40|13074.02|12946.02|13074.89|12946.89|13074.89|12946.89|13074.02|12946.02|10
1627245770000|2021-07-25 20:42:50|13074.86|12946.86|13075.2|12947.2|13075.2|12947.2|13074.52|12946.52|10
1627245780000|2021-07-25 20:43:00|13075.17|12947.17|13076.39|12948.39|13076.48|12948.48|13075.1|12947.1|9
1627245790000|2021-07-25 20:43:10|13076.51|12948.51|13077.45|12949.45|13077.45|12949.45|13076.46|12948.46|8
1627245800000|2021-07-25 20:43:20|13077.55|12949.55|13077.5|12949.5|13077.55|12949.55|13076.71|12948.71|10
1627245810000|2021-07-25 20:43:30|13077.51|12949.51|13077.84|12949.84|13077.84|12949.84|13076.84|12948.84|10
1627245820000|2021-07-25 20:43:40|13078.42|12950.42|13078.88|12950.88|13078.88|12950.88|13078.42|12950.42|9
1627245830000|2021-07-25 20:43:50|13078.84|12950.84|13079.76|12951.76|13079.94|12951.94|13078.67|12950.67|10
1627245840000|2021-07-25 20:44:00|13080.07|12952.07|13080.91|12952.91|13080.91|12952.91|13080.07|12952.07|9
1627245850000|2021-07-25 20:44:10|13081.07|12953.07|13081.5|12953.5|13081.5|12953.5|13080.92|12952.92|9
1627245860000|2021-07-25 20:44:20|13081.73|12953.73|13081.48|12953.48|13081.74|12953.74|13081.4|12953.4|9
1627245870000|2021-07-25 20:44:30|13081.29|12953.29|13081.36|12953.36|13081.36|12953.36|13080.89|12952.89|10
1627245880000|2021-07-25 20:44:40|13082.25|12954.25|13081.59|12953.59|13082.53|12954.53|13081.59|12953.59|9
1627245890000|2021-07-25 20:44:50|13081.61|12953.61|13082.06|12954.06|13082.21|12954.21|13081.61|12953.61|9
1627245900000|2021-07-25 20:45:00|13082.04|12954.04|13084.59|12956.59|13084.59|12956.59|13082.04|12954.04|9
1627245910000|2021-07-25 20:45:10|13084.54|12956.54|13084.61|12956.61|13084.65|12956.65|13084.33|12956.33|10
1627245920000|2021-07-25 20:45:20|13084.67|12956.67|13083.61|12955.61|13084.67|12956.67|13083.61|12955.61|10
1627245930000|2021-07-25 20:45:30|13083.49|12955.49|13082.89|12954.89|13083.49|12955.49|13082.11|12954.11|10
1627245940000|2021-07-25 20:45:40|13082.93|12954.93|13081.97|12953.97|13083.24|12955.24|13080.93|12952.93|10
1627245950000|2021-07-25 20:45:50|13082.16|12954.16|13081.96|12953.96|13082.29|12954.29|13081.96|12953.96|8
1627245960000|2021-07-25 20:46:00|13082.15|12954.15|13080.26|12952.26|13082.15|12954.15|13080.26|12952.26|10
1627245970000|2021-07-25 20:46:10|13081.07|12953.07|13079.72|12951.72|13081.6|12953.6|13079.17|12951.17|10
1627245980000|2021-07-25 20:46:20|13080.14|12952.14|13079.6|12951.6|13080.45|12952.45|13079.37|12951.37|10
1627245990000|2021-07-25 20:46:30|13079.39|12951.39|13077.74|12949.74|13079.39|12951.39|13077.74|12949.74|10
1627246000000|2021-07-25 20:46:40|13077.1|12949.1|13072.96|12944.96|13077.1|12949.1|13072.96|12944.96|10
1627246010000|2021-07-25 20:46:50|13072.35|12944.35|13071.59|12943.59|13072.43|12944.43|13071.39|12943.39|9
1627246020000|2021-07-25 20:47:00|13071.62|12943.62|13070.04|12942.04|13071.94|12943.94|13070.04|12942.04|10
1627246030000|2021-07-25 20:47:10|13069.26|12941.26|13066.63|12938.63|13069.26|12941.26|13066.63|12938.63|10
1627246040000|2021-07-25 20:47:20|13066.77|12938.77|13062.38|12934.38|13066.77|12938.77|13062.38|12934.38|10
1627246050000|2021-07-25 20:47:30|13062.36|12934.36|13061.51|12933.51|13062.36|12934.36|13061.51|12933.51|9
1627246060000|2021-07-25 20:47:40|13061.8|12933.8|13062.46|12934.46|13062.46|12934.46|13061.6|12933.6|9
1627246070000|2021-07-25 20:47:50|13062.14|12934.14|13064.2|12936.2|13064.2|12936.2|13062.14|12934.14|10
1627246080000|2021-07-25 20:48:00|13064.37|12936.37|13064.46|12936.46|13064.72|12936.72|13064.29|12936.29|10
1627246090000|2021-07-25 20:48:10|13064.28|12936.28|13063.32|12935.32|13064.55|12936.55|13062.83|12934.83|10
1627246100000|2021-07-25 20:48:20|13063|12935|13062.67|12934.67|13063|12935|13062.45|12934.45|10
1627246110000|2021-07-25 20:48:30|13062.24|12934.24|13060.05|12932.05|13062.24|12934.24|13059.87|12931.87|10
1627246120000|2021-07-25 20:48:40|13060.1|12932.1|13061.71|12933.71|13061.71|12933.71|13060.04|12932.04|10
1627246130000|2021-07-25 20:48:50|13061.75|12933.75|13064.67|12936.67|13064.67|12936.67|13061.5|12933.5|10
1627246140000|2021-07-25 20:49:00|13064.83|12936.83|13063.78|12935.78|13064.84|12936.84|13062.98|12934.98|10
1627246150000|2021-07-25 20:49:10|13063.93|12935.93|13066.23|12938.23|13066.23|12938.23|13063.83|12935.83|10
1627246160000|2021-07-25 20:49:20|13066.45|12938.45|13067.1|12939.1|13067.1|12939.1|13066.45|12938.45|10
1627246170000|2021-07-25 20:49:30|13066.88|12938.88|13072.61|12944.61|13072.61|12944.61|13066.88|12938.88|10
1627246180000|2021-07-25 20:49:40|13072.05|12944.05|13072.11|12944.11|13072.11|12944.11|13071.04|12943.04|9
1627246190000|2021-07-25 20:49:50|13071.93|12943.93|13074.34|12946.34|13074.34|12946.34|13071.93|12943.93|9
1627246200000|2021-07-25 20:50:00|13074.72|12946.72|13076.16|12948.16|13076.16|12948.16|13074.72|12946.72|10
1627246210000|2021-07-25 20:50:10|13076.18|12948.18|13075.93|12947.93|13076.86|12948.86|13075.57|12947.57|10
1627246220000|2021-07-25 20:50:20|13075.68|12947.68|13077.77|12949.77|13077.77|12949.77|13075.68|12947.68|10
1627246230000|2021-07-25 20:50:30|13077.95|12949.95|13079.46|12951.46|13079.46|12951.46|13077.33|12949.33|10
1627246240000|2021-07-25 20:50:40|13079.7|12951.7|13079.63|12951.63|13080.22|12952.22|13079.45|12951.45|10
1627246250000|2021-07-25 20:50:50|13079.7|12951.7|13079.68|12951.68|13079.82|12951.82|13079.47|12951.47|9
1627246260000|2021-07-25 20:51:00|13079.48|12951.48|13079.54|12951.54|13079.94|12951.94|13079.48|12951.48|8
1627246270000|2021-07-25 20:51:10|13079.46|12951.46|13079.3|12951.3|13079.63|12951.63|13078.89|12950.89|10
1627246280000|2021-07-25 20:51:20|13078.97|12950.97|13076.38|12948.38|13078.97|12950.97|13076.38|12948.38|9
1627246290000|2021-07-25 20:51:30|13076.51|12948.51|13074.7|12946.7|13076.57|12948.57|13074.62|12946.62|10
1627246300000|2021-07-25 20:51:40|13074.74|12946.74|13073.66|12945.66|13075.01|12947.01|13073.66|12945.66|8
1627246310000|2021-07-25 20:51:50|13073.56|12945.56|13072.7|12944.7|13074.17|12946.17|13072.7|12944.7|7
1627246320000|2021-07-25 20:52:00|13072.51|12944.51|13073.87|12945.87|13073.87|12945.87|13072.41|12944.41|10
1627246330000|2021-07-25 20:52:10|13074.04|12946.04|13078.32|12950.32|13078.32|12950.32|13074.04|12946.04|10
1627246340000|2021-07-25 20:52:20|13078.57|12950.57|13082.07|12954.07|13082.1|12954.1|13078.57|12950.57|9
1627246350000|2021-07-25 20:52:30|13082.18|12954.18|13081.93|12953.93|13082.19|12954.19|13080.91|12952.91|10
1627246360000|2021-07-25 20:52:40|13081.98|12953.98|13082.09|12954.09|13083.02|12955.02|13081.97|12953.97|10
1627246370000|2021-07-25 20:52:50|13081.85|12953.85|13082.41|12954.41|13082.41|12954.41|13081.59|12953.59|9
1627246380000|2021-07-25 20:53:00|13082.44|12954.44|13082.15|12954.15|13082.47|12954.47|13082.15|12954.15|9
1627246390000|2021-07-25 20:53:10|13082.17|12954.17|13083.11|12955.11|13083.11|12955.11|13082.09|12954.09|10
1627246400000|2021-07-25 20:53:20|13082.83|12954.83|13080.6|12952.6|13082.83|12954.83|13080.12|12952.12|10
1627246410000|2021-07-25 20:53:30|13080.79|12952.79|13082.71|12954.71|13082.71|12954.71|13080.79|12952.79|9
1627246420000|2021-07-25 20:53:40|13082.91|12954.91|13082.34|12954.34|13083.24|12955.24|13082.34|12954.34|9
1627246430000|2021-07-25 20:53:50|13082.77|12954.77|13085.14|12957.14|13085.14|12957.14|13082.65|12954.65|9
1627246440000|2021-07-25 20:54:00|13085.16|12957.16|13085.13|12957.13|13085.17|12957.17|13083.93|12955.93|10
1627246450000|2021-07-25 20:54:10|13085.19|12957.19|13087.56|12959.56|13087.56|12959.56|13085.19|12957.19|10
1627246460000|2021-07-25 20:54:20|13087.38|12959.38|13087.38|12959.38|13087.56|12959.56|13086.83|12958.83|9
1627246470000|2021-07-25 20:54:30|13087.91|12959.91|13089.86|12961.86|13089.94|12961.94|13087.91|12959.91|8
1627246480000|2021-07-25 20:54:40|13089.96|12961.96|13090.42|12962.42|13091.48|12963.48|13089.96|12961.96|9
1627246490000|2021-07-25 20:54:50|13090.28|12962.28|13090.72|12962.72|13090.72|12962.72|13090.28|12962.28|10
1627246500000|2021-07-25 20:55:00|13090.7|12962.7|13090|12962|13090.86|12962.86|13090|12962|9
1627246510000|2021-07-25 20:55:10|13090.02|12962.02|13086.69|12958.69|13090.02|12962.02|13086.69|12958.69|9
1627246520000|2021-07-25 20:55:20|13086.34|12958.34|13088.85|12960.85|13088.85|12960.85|13086.1|12958.1|9
1627246530000|2021-07-25 20:55:30|13089.24|12961.24|13089.85|12961.85|13089.85|12961.85|13089.23|12961.23|10
1627246540000|2021-07-25 20:55:40|13089.79|12961.79|13089.43|12961.43|13089.98|12961.98|13089.43|12961.43|10
1627246550000|2021-07-25 20:55:50|13089.49|12961.49|13089.11|12961.11|13089.49|12961.49|13089.1|12961.1|6
1627246560000|2021-07-25 20:56:00|13089.15|12961.15|13087.32|12959.32|13089.15|12961.15|13087.32|12959.32|9
1627246570000|2021-07-25 20:56:10|13087.11|12959.11|13085.35|12957.35|13087.21|12959.21|13085.29|12957.29|10
1627246580000|2021-07-25 20:56:20|13085.09|12957.09|13084.59|12956.59|13085.09|12957.09|13084.59|12956.59|10
1627246590000|2021-07-25 20:56:30|13083.36|12955.36|13085.68|12957.68|13085.68|12957.68|13083.34|12955.34|10
1627246600000|2021-07-25 20:56:40|13085.77|12957.77|13088.33|12960.33|13088.33|12960.33|13085.56|12957.56|10
1627246610000|2021-07-25 20:56:50|13088.29|12960.29|13090.02|12962.02|13091.06|12963.06|13088.29|12960.29|10
1627246620000|2021-07-25 20:57:00|13090.1|12962.1|13091.22|12963.22|13091.31|12963.31|13090.1|12962.1|8
1627246630000|2021-07-25 20:57:10|13091.18|12963.18|13090.82|12962.82|13092|12964|13090.45|12962.45|9
1627246640000|2021-07-25 20:57:20|13090.92|12962.92|13090.39|12962.39|13091.01|12963.01|13089.51|12961.51|10
1627246650000|2021-07-25 20:57:30|13090.21|12962.21|13091.59|12963.59|13091.59|12963.59|13090.12|12962.12|9
1627246660000|2021-07-25 20:57:40|13091.64|12963.64|13092.03|12964.03|13092.29|12964.29|13091.64|12963.64|9
1627246670000|2021-07-25 20:57:50|13092.15|12964.15|13092.06|12964.06|13092.31|12964.31|13091.82|12963.82|9
1627246680000|2021-07-25 20:58:00|13092.95|12964.95|13093.15|12965.15|13093.38|12965.38|13092.95|12964.95|9
1627246690000|2021-07-25 20:58:10|13093.23|12965.23|13092.5|12964.5|13093.23|12965.23|13092.35|12964.35|9
1627246700000|2021-07-25 20:58:20|13092.37|12964.37|13094.07|12966.07|13094.07|12966.07|13092.36|12964.36|9
1627246710000|2021-07-25 20:58:30|13093.9|12965.9|13095.36|12967.36|13095.36|12967.36|13093.84|12965.84|8
1627246720000|2021-07-25 20:58:40|13095.96|12967.96|13095.25|12967.25|13097.27|12969.27|13095.09|12967.09|10
1627246730000|2021-07-25 20:58:50|13095.06|12967.06|13093.84|12965.84|13095.68|12967.68|13093.84|12965.84|10
1627246740000|2021-07-25 20:59:00|13093.56|12965.56|13093.75|12965.75|13094.14|12966.14|13093.51|12965.51|9
1627246750000|2021-07-25 20:59:10|13094.1|12966.1|13096.84|12968.84|13096.84|12968.84|13093.98|12965.98|10
1627246760000|2021-07-25 20:59:20|13095.85|12967.85|13095.76|12967.76|13095.85|12967.85|13095.35|12967.35|10
1627246770000|2021-07-25 20:59:30|13095.75|12967.75|13095.72|12967.72|13095.82|12967.82|13095.48|12967.48|9
1627246780000|2021-07-25 20:59:40|13095.59|12967.59|13096.37|12968.37|13096.53|12968.53|13094.97|12966.97|10
1627246790000|2021-07-25 20:59:50|13096.26|12968.26|13094.97|12966.97|13096.26|12968.26|13094.68|12966.68|10
1627246800000|2021-07-25 21:00:00|13094.78|12966.78|13095.42|12967.42|13096.35|12968.35|13094.78|12966.78|10
1627246810000|2021-07-25 21:00:10|13095.93|12967.93|13096.95|12968.95|13096.95|12968.95|13095.54|12967.54|9
1627246820000|2021-07-25 21:00:20|13096.78|12968.78|13096.76|12968.76|13097.72|12969.72|13096.48|12968.48|9
1627246830000|2021-07-25 21:00:30|13096.97|12968.97|13097.74|12969.74|13098.11|12970.11|13096.97|12968.97|9
1627246840000|2021-07-25 21:00:40|13097.35|12969.35|13094.56|12966.56|13097.66|12969.66|13094.56|12966.56|10
1627246850000|2021-07-25 21:00:50|13094.83|12966.83|13092.58|12964.58|13094.83|12966.83|13092.45|12964.45|9
1627246860000|2021-07-25 21:01:00|13092.62|12964.62|13092.6|12964.6|13093.24|12965.24|13091.76|12963.76|10
1627246870000|2021-07-25 21:01:10|13091.54|12963.54|13088.75|12960.75|13091.54|12963.54|13088.09|12960.09|10
1627246880000|2021-07-25 21:01:20|13088.53|12960.53|13087.49|12959.49|13088.66|12960.66|13087.29|12959.29|9
1627246890000|2021-07-25 21:01:30|13086.86|12958.86|13086.74|12958.74|13086.97|12958.97|13085.68|12957.68|9
1627246900000|2021-07-25 21:01:40|13086.72|12958.72|13084.78|12956.78|13086.77|12958.77|13084.78|12956.78|9
1627246910000|2021-07-25 21:01:50|13084.85|12956.85|13083|12955|13084.85|12956.85|13082.98|12954.98|10
1627246920000|2021-07-25 21:02:00|13082.66|12954.66|13082.98|12954.98|13082.98|12954.98|13082.23|12954.23|10
1627246930000|2021-07-25 21:02:10|13082.69|12954.69|13081.78|12953.78|13082.69|12954.69|13081.56|12953.56|10
1627246940000|2021-07-25 21:02:20|13081.99|12953.99|13082.51|12954.51|13082.51|12954.51|13081.82|12953.82|9
1627246950000|2021-07-25 21:02:30|13082.6|12954.6|13084.27|12956.27|13084.27|12956.27|13082.6|12954.6|10
1627246960000|2021-07-25 21:02:40|13084.29|12956.29|13082.98|12954.98|13084.29|12956.29|13082.98|12954.98|9
1627246970000|2021-07-25 21:02:50|13083|12955|13084.42|12956.42|13084.42|12956.42|13082.81|12954.81|8
1627246980000|2021-07-25 21:03:00|13084.19|12956.19|13084.21|12956.21|13084.23|12956.23|13083.97|12955.97|10
1627246990000|2021-07-25 21:03:10|13084.16|12956.16|13083.26|12955.26|13084.28|12956.28|13083.26|12955.26|6
1627247000000|2021-07-25 21:03:20|13083.2|12955.2|13082.76|12954.76|13083.2|12955.2|13082.59|12954.59|8
1627247010000|2021-07-25 21:03:30|13082.58|12954.58|13082.48|12954.48|13082.58|12954.58|13082.31|12954.31|7
1627247020000|2021-07-25 21:03:40|13082.43|12954.43|13082.8|12954.8|13082.8|12954.8|13082.35|12954.35|10
1627247030000|2021-07-25 21:03:50|13082.58|12954.58|13084.05|12956.05|13084.05|12956.05|13082.58|12954.58|8
1627247040000|2021-07-25 21:04:00|13084.11|12956.11|13082.85|12954.85|13084.11|12956.11|13082.85|12954.85|9
1627247050000|2021-07-25 21:04:10|13082.53|12954.53|13082.63|12954.63|13082.81|12954.81|13082.42|12954.42|8
1627247060000|2021-07-25 21:04:20|13082.5|12954.5|13081.48|12953.48|13082.5|12954.5|13081.48|12953.48|7
1627247070000|2021-07-25 21:04:30|13081.43|12953.43|13081.09|12953.09|13081.88|12953.88|13080.48|12952.48|10
1627247080000|2021-07-25 21:04:40|13080.97|12952.97|13081.03|12953.03|13081.07|12953.07|13080.92|12952.92|8
1627247090000|2021-07-25 21:04:50|13080.65|12952.65|13078.57|12950.57|13080.65|12952.65|13078.57|12950.57|10
1627247100000|2021-07-25 21:05:00|13078.49|12950.49|13079.24|12951.24|13079.24|12951.24|13078.31|12950.31|8
1627247110000|2021-07-25 21:05:10|13079.17|12951.17|13080.79|12952.79|13080.91|12952.91|13079.13|12951.13|9
1627247120000|2021-07-25 21:05:20|13081.21|12953.21|13080.85|12952.85|13081.89|12953.89|13080.83|12952.83|9
1627247130000|2021-07-25 21:05:30|13080.66|12952.66|13080.61|12952.61|13080.66|12952.66|13080.44|12952.44|7
1627247140000|2021-07-25 21:05:40|13081.47|12953.47|13080.5|12952.5|13081.47|12953.47|13080.47|12952.47|8
1627247150000|2021-07-25 21:05:50|13080.51|12952.51|13079.29|12951.29|13080.55|12952.55|13079.29|12951.29|9
1627247160000|2021-07-25 21:06:00|13079.44|12951.44|13079.17|12951.17|13079.88|12951.88|13078.94|12950.94|9
1627247170000|2021-07-25 21:06:10|13078.97|12950.97|13078.47|12950.47|13079.06|12951.06|13077.76|12949.76|10
1627247180000|2021-07-25 21:06:20|13078.37|12950.37|13078.04|12950.04|13078.37|12950.37|13077.92|12949.92|10
1627247190000|2021-07-25 21:06:30|13077.92|12949.92|13074.16|12946.16|13077.96|12949.96|13074.16|12946.16|10
1627247200000|2021-07-25 21:06:40|13073.85|12945.85|13073.16|12945.16|13073.85|12945.85|13072.91|12944.91|8
1627247210000|2021-07-25 21:06:50|13073.36|12945.36|13073.6|12945.6|13073.64|12945.64|13073.02|12945.02|10
1627247220000|2021-07-25 21:07:00|13073.69|12945.69|13076.33|12948.33|13076.33|12948.33|13073.69|12945.69|7
1627247230000|2021-07-25 21:07:10|13075.72|12947.72|13077.59|12949.59|13077.59|12949.59|13075.72|12947.72|10
1627247240000|2021-07-25 21:07:20|13077.58|12949.58|13077.03|12949.03|13077.58|12949.58|13076.14|12948.14|8
1627247250000|2021-07-25 21:07:30|13076.91|12948.91|13077.98|12949.98|13077.98|12949.98|13076.75|12948.75|7
1627247260000|2021-07-25 21:07:40|13077.81|12949.81|13076.55|12948.55|13077.81|12949.81|13076.55|12948.55|7
1627247270000|2021-07-25 21:07:50|13076.61|12948.61|13076.7|12948.7|13076.7|12948.7|13076.45|12948.45|6
1627247280000|2021-07-25 21:08:00|13076.74|12948.74|13077.98|12949.98|13077.98|12949.98|13076.59|12948.59|9
1627247290000|2021-07-25 21:08:10|13077.84|12949.84|13076.4|12948.4|13077.84|12949.84|13076.29|12948.29|10
1627247300000|2021-07-25 21:08:20|13076.37|12948.37|13076|12948|13076.52|12948.52|13075.61|12947.61|10
1627247310000|2021-07-25 21:08:30|13075.98|12947.98|13075.56|12947.56|13075.98|12947.98|13075.2|12947.2|10
1627247320000|2021-07-25 21:08:40|13075.65|12947.65|13074.9|12946.9|13075.65|12947.65|13074.9|12946.9|8
1627247330000|2021-07-25 21:08:50|13075.32|12947.32|13075.13|12947.13|13075.34|12947.34|13074.59|12946.59|9
1627247340000|2021-07-25 21:09:00|13075.11|12947.11|13075.27|12947.27|13075.27|12947.27|13075.03|12947.03|8
1627247350000|2021-07-25 21:09:10|13075.26|12947.26|13075.53|12947.53|13075.93|12947.93|13075.26|12947.26|9
1627247360000|2021-07-25 21:09:20|13075.45|12947.45|13076.13|12948.13|13076.5|12948.5|13075.45|12947.45|9
1627247370000|2021-07-25 21:09:30|13076.27|12948.27|13079.12|12951.12|13079.12|12951.12|13076.27|12948.27|10
1627247380000|2021-07-25 21:09:40|13079.25|12951.25|13080.07|12952.07|13080.07|12952.07|13079.19|12951.19|10
1627247390000|2021-07-25 21:09:50|13080.14|12952.14|13081.33|12953.33|13081.54|12953.54|13080.12|12952.12|10
1627247400000|2021-07-25 21:10:00|13081.38|12953.38|13082.27|12954.27|13082.27|12954.27|13081.38|12953.38|9
1627247410000|2021-07-25 21:10:10|13082.37|12954.37|13083.39|12955.39|13083.99|12955.99|13082.37|12954.37|8
1627247420000|2021-07-25 21:10:20|13083.36|12955.36|13083.78|12955.78|13083.78|12955.78|13083.35|12955.35|9
1627247430000|2021-07-25 21:10:30|13084.84|12956.84|13085.24|12957.24|13085.3|12957.3|13084.79|12956.79|10
1627247440000|2021-07-25 21:10:40|13085.3|12957.3|13085.19|12957.19|13085.67|12957.67|13085.12|12957.12|8
1627247450000|2021-07-25 21:10:50|13084.91|12956.91|13082.58|12954.58|13084.91|12956.91|13082.58|12954.58|10
1627247460000|2021-07-25 21:11:00|13082.42|12954.42|13081.69|12953.69|13082.42|12954.42|13080.84|12952.84|9
1627247470000|2021-07-25 21:11:10|13081.6|12953.6|13082.24|12954.24|13082.24|12954.24|13081.41|12953.41|10
1627247480000|2021-07-25 21:11:20|13082.35|12954.35|13082.6|12954.6|13082.6|12954.6|13082.26|12954.26|10
1627247490000|2021-07-25 21:11:30|13082.63|12954.63|13081.92|12953.92|13082.69|12954.69|13081.91|12953.91|8
1627247500000|2021-07-25 21:11:40|13082.22|12954.22|13080.73|12952.73|13082.22|12954.22|13080.73|12952.73|7
1627247510000|2021-07-25 21:11:50|13080.61|12952.61|13081.06|12953.06|13081.06|12953.06|13080.16|12952.16|9
1627247520000|2021-07-25 21:12:00|13081.04|12953.04|13081.36|12953.36|13081.48|12953.48|13080.79|12952.79|9
1627247530000|2021-07-25 21:12:10|13081.31|12953.31|13082.45|12954.45|13082.88|12954.88|13081.31|12953.31|9
1627247540000|2021-07-25 21:12:20|13082.25|12954.25|13079.65|12951.65|13082.25|12954.25|13079.65|12951.65|10
1627247550000|2021-07-25 21:12:30|13079.63|12951.63|13079.57|12951.57|13080.5|12952.5|13079.57|12951.57|8
1627247560000|2021-07-25 21:12:40|13079.6|12951.6|13079.38|12951.38|13079.6|12951.6|13079.13|12951.13|8
1627247570000|2021-07-25 21:12:50|13079.14|12951.14|13078.44|12950.44|13079.14|12951.14|13078.44|12950.44|7
1627247580000|2021-07-25 21:13:00|13078.38|12950.38|13078.22|12950.22|13078.38|12950.38|13078.09|12950.09|8
1627247590000|2021-07-25 21:13:10|13078.29|12950.29|13078.3|12950.3|13078.48|12950.48|13078.18|12950.18|10
1627247600000|2021-07-25 21:13:20|13078.43|12950.43|13078.55|12950.55|13078.55|12950.55|13078.24|12950.24|10
1627247610000|2021-07-25 21:13:30|13078.67|12950.67|13078.71|12950.71|13078.87|12950.87|13078.45|12950.45|9
1627247620000|2021-07-25 21:13:40|13078.54|12950.54|13078.4|12950.4|13078.87|12950.87|13078.4|12950.4|9
1627247630000|2021-07-25 21:13:50|13078.77|12950.77|13078.89|12950.89|13078.89|12950.89|13078.7|12950.7|8
1627247640000|2021-07-25 21:14:00|13079.06|12951.06|13077.64|12949.64|13080.12|12952.12|13077.64|12949.64|9
1627247650000|2021-07-25 21:14:10|13077.52|12949.52|13076.93|12948.93|13077.55|12949.55|13076.78|12948.78|8
1627247660000|2021-07-25 21:14:20|13076.88|12948.88|13077.36|12949.36|13077.36|12949.36|13075.88|12947.88|9
1627247670000|2021-07-25 21:14:30|13077.51|12949.51|13077.6|12949.6|13078.18|12950.18|13077.49|12949.49|10
1627247680000|2021-07-25 21:14:40|13077.41|12949.41|13076.82|12948.82|13077.42|12949.42|13076.56|12948.56|10
1627247690000|2021-07-25 21:14:50|13076.93|12948.93|13077.07|12949.07|13077.07|12949.07|13076.53|12948.53|9
1627247700000|2021-07-25 21:15:00|13077.77|12949.77|13078.01|12950.01|13078.47|12950.47|13077.67|12949.67|9
1627247710000|2021-07-25 21:15:10|13078.39|12950.39|13078.58|12950.58|13078.58|12950.58|13078.34|12950.34|7
1627247720000|2021-07-25 21:15:20|13078.24|12950.24|13078.62|12950.62|13078.62|12950.62|13077.94|12949.94|10
1627247730000|2021-07-25 21:15:30|13078.69|12950.69|13078.54|12950.54|13079.28|12951.28|13078.54|12950.54|8
1627247740000|2021-07-25 21:15:40|13078.73|12950.73|13078.3|12950.3|13078.75|12950.75|13078.3|12950.3|9
1627247750000|2021-07-25 21:15:50|13078.13|12950.13|13079.2|12951.2|13079.2|12951.2|13078.13|12950.13|9
1627247760000|2021-07-25 21:16:00|13079.19|12951.19|13078.45|12950.45|13079.19|12951.19|13078.21|12950.21|8
1627247770000|2021-07-25 21:16:10|13078.41|12950.41|13078.9|12950.9|13079.04|12951.04|13078.19|12950.19|10
1627247780000|2021-07-25 21:16:20|13079.02|12951.02|13079.72|12951.72|13079.72|12951.72|13078.71|12950.71|8
1627247790000|2021-07-25 21:16:30|13079.7|12951.7|13080.96|12952.96|13080.96|12952.96|13079.7|12951.7|6
1627247800000|2021-07-25 21:16:40|13081.08|12953.08|13083.25|12955.25|13083.25|12955.25|13081.08|12953.08|10
1627247810000|2021-07-25 21:16:50|13083.39|12955.39|13084.26|12956.26|13084.26|12956.26|13083.39|12955.39|9
1627247820000|2021-07-25 21:17:00|13084.58|12956.58|13086.49|12958.49|13086.49|12958.49|13084.48|12956.48|10
1627247830000|2021-07-25 21:17:10|13086.5|12958.5|13088.92|12960.92|13088.92|12960.92|13086.48|12958.48|9
1627247840000|2021-07-25 21:17:20|13089.09|12961.09|13089.83|12961.83|13089.83|12961.83|13089.09|12961.09|9
1627247850000|2021-07-25 21:17:30|13092.76|12964.76|13094.84|12966.84|13095.46|12967.46|13092.76|12964.76|10
1627247860000|2021-07-25 21:17:40|13095.93|12967.93|13099.82|12971.82|13100.06|12972.06|13095.93|12967.93|9
1627247870000|2021-07-25 21:17:50|13100.31|12972.31|13099.16|12971.16|13100.36|12972.36|13099.16|12971.16|9
1627247880000|2021-07-25 21:18:00|13099.04|12971.04|13097.24|12969.24|13099.04|12971.04|13097.24|12969.24|10
1627247890000|2021-07-25 21:18:10|13097.19|12969.19|13098.65|12970.65|13098.77|12970.77|13096.95|12968.95|9
1627247900000|2021-07-25 21:18:20|13098.89|12970.89|13098.72|12970.72|13099.59|12971.59|13098.36|12970.36|9
1627247910000|2021-07-25 21:18:30|13099.33|12971.33|13100.53|12972.53|13100.53|12972.53|13099.33|12971.33|9
1627247920000|2021-07-25 21:18:40|13101.04|12973.04|13104.25|12976.25|13104.47|12976.47|13101.04|12973.04|9
1627247930000|2021-07-25 21:18:50|13104.26|12976.26|13107.38|12979.38|13107.38|12979.38|13104.26|12976.26|9
1627247940000|2021-07-25 21:19:00|13107.39|12979.39|13104.31|12976.31|13107.41|12979.41|13104.31|12976.31|10
1627247950000|2021-07-25 21:19:10|13103.42|12975.42|13100.78|12972.78|13103.42|12975.42|13100.78|12972.78|10
1627247960000|2021-07-25 21:19:20|13100.48|12972.48|13098.25|12970.25|13100.48|12972.48|13098.1|12970.1|9
1627247970000|2021-07-25 21:19:30|13098.15|12970.15|13096.15|12968.15|13098.28|12970.28|13096.15|12968.15|10
1627247980000|2021-07-25 21:19:40|13096.37|12968.37|13096.78|12968.78|13096.78|12968.78|13096.22|12968.22|10
1627247990000|2021-07-25 21:19:50|13096.87|12968.87|13102.28|12974.28|13102.28|12974.28|13096.87|12968.87|8
1627248000000|2021-07-25 21:20:00|13102.37|12974.37|13102.79|12974.79|13103.66|12975.66|13101.85|12973.85|10
1627248010000|2021-07-25 21:20:10|13102.9|12974.9|13105.3|12977.3|13105.3|12977.3|13102.85|12974.85|10
1627248020000|2021-07-25 21:20:20|13105.07|12977.07|13106.68|12978.68|13106.81|12978.81|13105.07|12977.07|9
1627248030000|2021-07-25 21:20:30|13106.95|12978.95|13107.68|12979.68|13107.68|12979.68|13106.02|12978.02|10
1627248040000|2021-07-25 21:20:40|13108.75|12980.75|13114.08|12986.08|13114.24|12986.24|13108.75|12980.75|10
1627248050000|2021-07-25 21:20:50|13114.04|12986.04|13112.97|12984.97|13114.04|12986.04|13112.63|12984.63|10
1627248060000|2021-07-25 21:21:00|13113.06|12985.06|13113.6|12985.6|13113.6|12985.6|13112.83|12984.83|9
1627248070000|2021-07-25 21:21:10|13113.83|12985.83|13115.22|12995.22|13115.22|12995.22|13109.83|12985.83|11
1627248080000|2021-07-25 21:21:20|13115.74|12995.74|13117.25|12997.25|13117.29|12997.29|13115.74|12995.74|10
1627248090000|2021-07-25 21:21:30|13117.4|12997.4|13116.27|12996.27|13117.4|12997.4|13116.27|12996.27|10
1627248100000|2021-07-25 21:21:40|13115.8|12995.8|13116.1|12996.1|13116.2|12996.2|13115.22|12995.22|9
1627248110000|2021-07-25 21:21:50|13116.08|12996.08|13116.03|12996.03|13116.76|12996.76|13115.8|12995.8|9
1627248120000|2021-07-25 21:22:00|13116.07|12996.07|13118.43|12998.43|13118.43|12998.43|13116.07|12996.07|10
1627248130000|2021-07-25 21:22:10|13119.05|12999.05|13126.5|13006.5|13126.5|13006.5|13119.05|12999.05|10
1627248140000|2021-07-25 21:22:20|13127.32|13007.32|13131.66|13011.66|13131.66|13011.66|13127.32|13007.32|10
1627248150000|2021-07-25 21:22:30|13131.94|13011.94|13132.56|13012.56|13132.56|13012.56|13131.55|13011.55|10
1627248160000|2021-07-25 21:22:40|13133.2|13013.2|13134.12|13014.12|13134.23|13014.23|13132.45|13012.45|10
1627248170000|2021-07-25 21:22:50|13134.11|13014.11|13133.79|13013.79|13134.44|13014.44|13133.79|13013.79|10
1627248180000|2021-07-25 21:23:00|13133.52|13013.52|13132.61|13012.61|13133.67|13013.67|13131.95|13011.95|10
1627248190000|2021-07-25 21:23:10|13132.47|13012.47|13129.66|13009.66|13132.47|13012.47|13129.31|13009.31|10
1627248200000|2021-07-25 21:23:20|13129.61|13009.61|13124.83|13004.83|13129.61|13009.61|13124.83|13004.83|9
1627248210000|2021-07-25 21:23:30|13125.59|13005.59|13126.46|13006.46|13126.46|13006.46|13125.59|13005.59|10
1627248220000|2021-07-25 21:23:40|13126.53|13006.53|13127.8|13007.8|13128|13008|13126.53|13006.53|9
1627248230000|2021-07-25 21:23:50|13128.33|13008.33|13129.63|13009.63|13129.63|13009.63|13127.39|13007.39|10
1627248240000|2021-07-25 21:24:00|13129.4|13009.4|13129.98|13009.98|13129.99|13009.99|13129.4|13009.4|9
1627248250000|2021-07-25 21:24:10|13129.99|13009.99|13131.55|13011.55|13131.55|13011.55|13129.85|13009.85|10
1627248260000|2021-07-25 21:24:20|13132.09|13012.09|13134.77|13014.77|13134.77|13014.77|13132.09|13012.09|9
1627248270000|2021-07-25 21:24:30|13135.29|13015.29|13135.88|13015.88|13135.88|13015.88|13135.07|13015.07|8
1627248280000|2021-07-25 21:24:40|13136.11|13016.11|13138.69|13018.69|13138.69|13018.69|13136.11|13016.11|10
1627248290000|2021-07-25 21:24:50|13138.86|13018.86|13139.5|13019.5|13139.5|13019.5|13138.81|13018.81|9
1627248300000|2021-07-25 21:25:00|13139.83|13019.83|13139.91|13019.91|13139.91|13019.91|13139.17|13019.17|10
1627248310000|2021-07-25 21:25:10|13139.73|13019.73|13138.41|13018.41|13139.73|13019.73|13138.41|13018.41|10
1627248320000|2021-07-25 21:25:20|13138.79|13018.79|13134.12|13014.12|13138.79|13018.79|13134.12|13014.12|10
1627248330000|2021-07-25 21:25:30|13134.15|13014.15|13132.16|13012.16|13134.15|13014.15|13132.16|13012.16|10
1627248340000|2021-07-25 21:25:40|13131.68|13011.68|13127.84|13007.84|13131.68|13011.68|13127.61|13007.61|9
1627248350000|2021-07-25 21:25:50|13127.46|13007.46|13128.4|13008.4|13128.4|13008.4|13127.46|13007.46|10
1627248360000|2021-07-25 21:26:00|13128.54|13008.54|13129.37|13009.37|13129.65|13009.65|13128.54|13008.54|9
1627248370000|2021-07-25 21:26:10|13129.21|13009.21|13129.68|13009.68|13129.79|13009.79|13129.21|13009.21|10
1627248380000|2021-07-25 21:26:20|13129.76|13009.76|13129.49|13009.49|13129.76|13009.76|13129.38|13009.38|8
1627248390000|2021-07-25 21:26:30|13129.14|13009.14|13128.35|13008.35|13129.14|13009.14|13127.83|13007.83|9
1627248400000|2021-07-25 21:26:40|13128.23|13008.23|13127.18|13007.18|13128.48|13008.48|13127.18|13007.18|10
1627248410000|2021-07-25 21:26:50|13127.34|13007.34|13126.55|13006.55|13127.64|13007.64|13126.55|13006.55|10
1627248420000|2021-07-25 21:27:00|13126.23|13006.23|13126.24|13006.24|13126.24|13006.24|13125.33|13005.33|9
1627248430000|2021-07-25 21:27:10|13126.29|13006.29|13124.34|13004.34|13126.29|13006.29|13124.34|13004.34|10
1627248440000|2021-07-25 21:27:20|13123.02|13003.02|13121.67|13001.67|13123.02|13003.02|13121.67|13001.67|10
1627248450000|2021-07-25 21:27:30|13121.52|13001.52|13120.23|13000.23|13121.6|13001.6|13120.23|13000.23|10
1627248460000|2021-07-25 21:27:40|13120.31|13000.31|13120.06|13000.06|13120.5|13000.5|13120.05|13000.05|10
1627248470000|2021-07-25 21:27:50|13118.76|12998.76|13117.1|12997.1|13118.76|12998.76|13116.58|12996.58|10
1627248480000|2021-07-25 21:28:00|13117.13|12997.13|13115.51|12995.51|13117.13|12997.13|13115.51|12995.51|10
1627248490000|2021-07-25 21:28:10|13114.63|12994.63|13112.62|12992.62|13114.63|12994.63|13112.62|12992.62|10
1627248500000|2021-07-25 21:28:20|13113.24|12993.24|13113.02|12993.02|13113.51|12993.51|13112.38|12992.38|10
1627248510000|2021-07-25 21:28:30|13113.14|12993.14|13112.6|12992.6|13113.37|12993.37|13111.78|12991.78|10
1627248520000|2021-07-25 21:28:40|13112.5|12992.5|13113.83|12993.83|13113.83|12993.83|13111.82|12991.82|10
1627248530000|2021-07-25 21:28:50|13113.82|12993.82|13113.64|12993.64|13113.82|12993.82|13113.48|12993.48|7
1627248540000|2021-07-25 21:29:00|13113.9|12993.9|13114.74|12994.74|13114.94|12994.94|13113.88|12993.88|10
1627248550000|2021-07-25 21:29:10|13115.4|12995.4|13118.7|12998.7|13118.72|12998.72|13115.4|12995.4|9
1627248560000|2021-07-25 21:29:20|13118.73|12998.73|13121.53|13001.53|13121.84|13001.84|13118.73|12998.73|10
1627248570000|2021-07-25 21:29:30|13121.87|13001.87|13123.31|13003.31|13123.31|13003.31|13121.52|13001.52|10
1627248580000|2021-07-25 21:29:40|13123.34|13003.34|13125.89|13005.89|13126.07|13006.07|13123.34|13003.34|10
1627248590000|2021-07-25 21:29:50|13126.06|13006.06|13127.56|13007.56|13127.56|13007.56|13125.26|13005.26|10
1627248600000|2021-07-25 21:30:00|13127.32|13007.32|13125.73|13005.73|13127.32|13007.32|13125.73|13005.73|10
1627248610000|2021-07-25 21:30:10|13125.52|13005.52|13125.73|13005.73|13125.91|13005.91|13125.52|13005.52|10
1627248620000|2021-07-25 21:30:20|13125.7|13005.7|13126.16|13006.16|13127.44|13007.44|13125.59|13005.59|10
1627248630000|2021-07-25 21:30:30|13126.27|13006.27|13126.32|13006.32|13126.7|13006.7|13126.15|13006.15|9
1627248640000|2021-07-25 21:30:40|13126.45|13006.45|13125.47|13005.47|13126.7|13006.7|13125.47|13005.47|10
1627248650000|2021-07-25 21:30:50|13126.66|13006.66|13126.92|13006.92|13127.47|13007.47|13126.66|13006.66|10
1627248660000|2021-07-25 21:31:00|13126.91|13006.91|13123.6|13003.6|13126.91|13006.91|13123.6|13003.6|9
1627248670000|2021-07-25 21:31:10|13122.39|13002.39|13120.42|13000.42|13122.39|13002.39|13120.38|13000.38|10
1627248680000|2021-07-25 21:31:20|13120.64|13000.64|13120.38|13000.38|13121.2|13001.2|13120.38|13000.38|9
1627248690000|2021-07-25 21:31:30|13120.7|13000.7|13121.8|13001.8|13121.8|13001.8|13120.14|13000.14|10
1627248700000|2021-07-25 21:31:40|13122.1|13002.1|13121.39|13001.39|13122.8|13002.8|13121.31|13001.31|9
1627248710000|2021-07-25 21:31:50|13121.17|13001.17|13120.1|13000.1|13121.17|13001.17|13120.1|13000.1|10
1627248720000|2021-07-25 21:32:00|13120.18|13000.18|13119.27|12999.27|13120.35|13000.35|13119.27|12999.27|10
1627248730000|2021-07-25 21:32:10|13119.37|12999.37|13119.73|12999.73|13119.73|12999.73|13118.71|12998.71|10
1627248740000|2021-07-25 21:32:20|13118.73|12998.73|13118.39|12998.39|13118.73|12998.73|13118.28|12998.28|10
1627248750000|2021-07-25 21:32:30|13118.28|12998.28|13117.93|12997.93|13118.37|12998.37|13117.31|12997.31|10
1627248760000|2021-07-25 21:32:40|13117.92|12997.92|13117.94|12997.94|13117.98|12997.98|13117.61|12997.61|10
1627248770000|2021-07-25 21:32:50|13118.42|12998.42|13120.35|13000.35|13120.5|13000.5|13118.34|12998.34|10
1627248780000|2021-07-25 21:33:00|13120.42|13000.42|13121.11|13001.11|13121.11|13001.11|13120.26|13000.26|10
1627248790000|2021-07-25 21:33:10|13121.04|13001.04|13122.1|13002.1|13122.1|13002.1|13121.04|13001.04|9
1627248800000|2021-07-25 21:33:20|13121.9|13001.9|13121.4|13001.4|13122.04|13002.04|13121.32|13001.32|10
1627248810000|2021-07-25 21:33:30|13121.54|13001.54|13122.39|13002.39|13123.03|13003.03|13121.54|13001.54|10
1627248820000|2021-07-25 21:33:40|13122.59|13002.59|13124.49|13004.49|13124.49|13004.49|13122.59|13002.59|10
1627248830000|2021-07-25 21:33:50|13126.22|13006.22|13127.19|13007.19|13127.19|13007.19|13125.09|13005.09|9
1627248840000|2021-07-25 21:34:00|13127.22|13007.22|13127.5|13007.5|13127.74|13007.74|13127.03|13007.03|9
1627248850000|2021-07-25 21:34:10|13127.64|13007.64|13126.06|13006.06|13128|13008|13126.06|13006.06|10
1627248860000|2021-07-25 21:34:20|13126.21|13006.21|13124.02|13004.02|13126.21|13006.21|13123.54|13003.54|10
1627248870000|2021-07-25 21:34:30|13123.73|13003.73|13124.1|13004.1|13124.1|13004.1|13123.63|13003.63|9
1627248880000|2021-07-25 21:34:40|13124.03|13004.03|13125.91|13005.91|13125.91|13005.91|13123.85|13003.85|10
1627248890000|2021-07-25 21:34:50|13126.14|13006.14|13125.94|13005.94|13126.14|13006.14|13124.1|13004.1|9
1627248900000|2021-07-25 21:35:00|13125.95|13005.95|13126.33|13006.33|13126.42|13006.42|13125.53|13005.53|10
1627248910000|2021-07-25 21:35:10|13126.23|13006.23|13128.49|13008.49|13128.57|13008.57|13126.23|13006.23|10
1627248920000|2021-07-25 21:35:20|13128.38|13008.38|13129.11|13009.11|13129.11|13009.11|13128.38|13008.38|9
1627248930000|2021-07-25 21:35:30|13129.13|13009.13|13129.84|13009.84|13130.05|13010.05|13129.13|13009.13|9
1627248940000|2021-07-25 21:35:40|13129.85|13009.85|13130.22|13010.22|13130.22|13010.22|13129.52|13009.52|9
1627248950000|2021-07-25 21:35:50|13130.31|13010.31|13129.24|13009.24|13130.31|13010.31|13128.72|13008.72|10
1627248960000|2021-07-25 21:36:00|13129.15|13009.15|13128.73|13008.73|13130.09|13010.09|13128.71|13008.71|10
1627248970000|2021-07-25 21:36:10|13129.01|13009.01|13127.88|13007.88|13129.04|13009.04|13127.88|13007.88|7
1627248980000|2021-07-25 21:36:20|13127.89|13007.89|13128.34|13008.34|13128.38|13008.38|13127.89|13007.89|10
1627248990000|2021-07-25 21:36:30|13128.45|13008.45|13128.41|13008.41|13128.53|13008.53|13128.29|13008.29|8
1627249000000|2021-07-25 21:36:40|13128.35|13008.35|13128.31|13008.31|13129.35|13009.35|13127.62|13007.62|9
1627249010000|2021-07-25 21:36:50|13128.25|13008.25|13127.18|13007.18|13128.25|13008.25|13127.16|13007.16|10
1627249020000|2021-07-25 21:37:00|13126.56|13006.56|13124.78|13004.78|13126.56|13006.56|13124.78|13004.78|10
1627249030000|2021-07-25 21:37:10|13124.77|13004.77|13125.49|13005.49|13125.49|13005.49|13124.34|13004.34|9
1627249040000|2021-07-25 21:37:20|13125.44|13005.44|13124.5|13004.5|13125.44|13005.44|13124.5|13004.5|7
1627249050000|2021-07-25 21:37:30|13124.44|13004.44|13124.3|13004.3|13124.44|13004.44|13123.13|13003.13|9
1627249060000|2021-07-25 21:37:40|13124.58|13004.58|13124.16|13004.16|13124.58|13004.58|13123.49|13003.49|10
1627249070000|2021-07-25 21:37:50|13124.01|13004.01|13123.36|13003.36|13124.01|13004.01|13123.36|13003.36|10
1627249080000|2021-07-25 21:38:00|13123.5|13003.5|13122.57|13002.57|13123.64|13003.64|13122.57|13002.57|10
1627249090000|2021-07-25 21:38:10|13122.36|13002.36|13122.02|13002.02|13122.62|13002.62|13121.53|13001.53|10
1627249100000|2021-07-25 21:38:20|13122.11|13002.11|13122.78|13002.78|13122.78|13002.78|13121.42|13001.42|10
1627249110000|2021-07-25 21:38:30|13122.81|13002.81|13121.86|13001.86|13122.87|13002.87|13120.9|13000.9|9
1627249120000|2021-07-25 21:38:40|13121.61|13001.61|13121.63|13001.63|13121.94|13001.94|13121.61|13001.61|10
1627249130000|2021-07-25 21:38:50|13121.65|13001.65|13122.16|13002.16|13122.16|13002.16|13121.65|13001.65|9
1627249140000|2021-07-25 21:39:00|13121.92|13001.92|13121.77|13001.77|13122.02|13002.02|13121.5|13001.5|9
1627249150000|2021-07-25 21:39:10|13121.47|13001.47|13122.78|13002.78|13122.78|13002.78|13121.01|13001.01|10
1627249160000|2021-07-25 21:39:20|13122.86|13002.86|13123.05|13003.05|13123.05|13003.05|13122.61|13002.61|9
1627249170000|2021-07-25 21:39:30|13122.8|13002.8|13122.62|13002.62|13123.11|13003.11|13122.62|13002.62|7
1627249180000|2021-07-25 21:39:40|13122.71|13002.71|13122.29|13002.29|13122.71|13002.71|13122.29|13002.29|8
1627249190000|2021-07-25 21:39:50|13122.08|13002.08|13122.11|13002.11|13122.11|13002.11|13121.8|13001.8|7
1627249200000|2021-07-25 21:40:00|13121.8|13001.8|13121.19|13001.19|13121.8|13001.8|13120.76|13000.76|10
1627249210000|2021-07-25 21:40:10|13121.2|13001.2|13121.14|13001.14|13121.27|13001.27|13120.9|13000.9|9
1627249220000|2021-07-25 21:40:20|13121.27|13001.27|13120.35|13000.35|13122.02|13002.02|13120.35|13000.35|10
1627249230000|2021-07-25 21:40:30|13119.75|12999.75|13119.4|12999.4|13119.75|12999.75|13119.29|12999.29|8
1627249240000|2021-07-25 21:40:40|13118.97|12998.97|13116.81|12996.81|13118.97|12998.97|13116.81|12996.81|9
1627249250000|2021-07-25 21:40:50|13117.07|12997.07|13117.19|12997.19|13117.56|12997.56|13117.07|12997.07|9
1627249260000|2021-07-25 21:41:00|13117.38|12997.38|13118.49|12998.49|13119.07|12999.07|13117.38|12997.38|9
1627249270000|2021-07-25 21:41:10|13118.25|12998.25|13118.08|12998.08|13118.25|12998.25|13117.81|12997.81|10
1627249280000|2021-07-25 21:41:20|13118.07|12998.07|13119.28|12999.28|13119.28|12999.28|13118.07|12998.07|10
1627249290000|2021-07-25 21:41:30|13119.3|12999.3|13119.56|12999.56|13119.81|12999.81|13119.26|12999.26|10
1627249300000|2021-07-25 21:41:40|13119.37|12999.37|13118.8|12998.8|13119.82|12999.82|13118.61|12998.61|9
1627249310000|2021-07-25 21:41:50|13118.59|12998.59|13118.57|12998.57|13118.59|12998.59|13118.09|12998.09|8
1627249320000|2021-07-25 21:42:00|13118.54|12998.54|13118.54|12998.54|13118.68|12998.68|13118.41|12998.41|10
1627249330000|2021-07-25 21:42:10|13118.37|12998.37|13117.69|12997.69|13118.37|12998.37|13117.62|12997.62|8
1627249340000|2021-07-25 21:42:20|13117.88|12997.88|13118.2|12998.2|13118.2|12998.2|13117.88|12997.88|8
1627249350000|2021-07-25 21:42:30|13118.22|12998.22|13119.09|12999.09|13119.19|12999.19|13117.66|12997.66|9
1627249360000|2021-07-25 21:42:40|13119.23|12999.23|13118.43|12998.43|13119.39|12999.39|13118.23|12998.23|10
1627249370000|2021-07-25 21:42:50|13118.32|12998.32|13121.22|13001.22|13121.22|13001.22|13118.28|12998.28|9
1627249380000|2021-07-25 21:43:00|13121.26|13001.26|13118.55|12998.55|13121.26|13001.26|13117.95|12997.95|10
1627249390000|2021-07-25 21:43:10|13118.63|12998.63|13118.25|12998.25|13118.63|12998.63|13117.87|12997.87|8
1627249400000|2021-07-25 21:43:20|13118.05|12998.05|13117.64|12997.64|13118.05|12998.05|13117.02|12997.02|10
1627249410000|2021-07-25 21:43:30|13117.61|12997.61|13117.56|12997.56|13117.84|12997.84|13117.12|12997.12|9
1627249420000|2021-07-25 21:43:40|13117.59|12997.59|13117.89|12997.89|13118.04|12998.04|13117.59|12997.59|10
1627249430000|2021-07-25 21:43:50|13118|12998|13117.92|12997.92|13118.08|12998.08|13117.92|12997.92|9
1627249440000|2021-07-25 21:44:00|13117.94|12997.94|13118.33|12998.33|13118.44|12998.44|13117.94|12997.94|9
1627249450000|2021-07-25 21:44:10|13118.31|12998.31|13118.74|12998.74|13118.74|12998.74|13118.31|12998.31|9
1627249460000|2021-07-25 21:44:20|13118.9|12998.9|13119.39|12999.39|13119.49|12999.49|13118.69|12998.69|10
1627249470000|2021-07-25 21:44:30|13119.43|12999.43|13121.16|13001.16|13121.24|13001.24|13119.43|12999.43|10
1627249480000|2021-07-25 21:44:40|13121.27|13001.27|13122.43|13002.43|13122.43|13002.43|13121.27|13001.27|10
1627249490000|2021-07-25 21:44:50|13122.31|13002.31|13125.72|13005.72|13125.72|13005.72|13122.31|13002.31|10
1627249500000|2021-07-25 21:45:00|13126.09|13006.09|13125.48|13005.48|13126.56|13006.56|13125.48|13005.48|10
1627249510000|2021-07-25 21:45:10|13125.28|13005.28|13124.86|13004.86|13126.12|13006.12|13124.86|13004.86|8
1627249520000|2021-07-25 21:45:20|13124.31|13004.31|13124.26|13004.26|13125.51|13005.51|13124.26|13004.26|10
1627249530000|2021-07-25 21:45:30|13123.92|13003.92|13124.16|13004.16|13124.48|13004.48|13123.12|13003.12|10
1627249540000|2021-07-25 21:45:40|13124.24|13004.24|13123.29|13003.29|13124.63|13004.63|13123.25|13003.25|10
1627249550000|2021-07-25 21:45:50|13123.13|13003.13|13121.29|13001.29|13123.13|13003.13|13121.09|13001.09|8
1627249560000|2021-07-25 21:46:00|13122.2|13002.2|13121.93|13001.93|13122.34|13002.34|13121.93|13001.93|8
1627249570000|2021-07-25 21:46:10|13122.04|13002.04|13122.34|13002.34|13122.34|13002.34|13122.04|13002.04|8
1627249580000|2021-07-25 21:46:20|13122.22|13002.22|13123.03|13003.03|13123.03|13003.03|13122.05|13002.05|10
1627249590000|2021-07-25 21:46:30|13123.14|13003.14|13123.23|13003.23|13123.27|13003.27|13123.05|13003.05|8
1627249600000|2021-07-25 21:46:40|13123.65|13003.65|13123.97|13003.97|13124.31|13004.31|13123.25|13003.25|10
1627249610000|2021-07-25 21:46:50|13123.92|13003.92|13123.7|13003.7|13123.92|13003.92|13123.7|13003.7|8
1627249620000|2021-07-25 21:47:00|13123.69|13003.69|13124.18|13004.18|13124.5|13004.5|13123.69|13003.69|9
1627249630000|2021-07-25 21:47:10|13124|13004|13121.64|13001.64|13124|13004|13121.64|13001.64|10
1627249640000|2021-07-25 21:47:20|13121.62|13001.62|13121.24|13001.24|13121.74|13001.74|13121.2|13001.2|10
1627249650000|2021-07-25 21:47:30|13121.15|13001.15|13120.22|13000.22|13121.22|13001.22|13120.22|13000.22|9
1627249660000|2021-07-25 21:47:40|13120.27|13000.27|13118.2|12998.2|13120.27|13000.27|13118.2|12998.2|8
1627249670000|2021-07-25 21:47:50|13117.92|12997.92|13114.98|12994.98|13117.92|12997.92|13114.98|12994.98|10
1627249680000|2021-07-25 21:48:00|13114.11|12994.11|13110.26|12990.26|13114.11|12994.11|13110.26|12990.26|10
1627249690000|2021-07-25 21:48:10|13110.6|12990.6|13108.83|12988.83|13110.6|12990.6|13107.97|12987.97|10
1627249700000|2021-07-25 21:48:20|13109.25|12989.25|13110.52|12990.52|13111.41|12991.41|13109.25|12989.25|9
1627249710000|2021-07-25 21:48:30|13110.57|12990.57|13111.21|12991.21|13111.21|12991.21|13110.44|12990.44|9
1627249720000|2021-07-25 21:48:40|13111.24|12991.24|13112.23|12992.23|13112.23|12992.23|13111.04|12991.04|9
1627249730000|2021-07-25 21:48:50|13112.24|12992.24|13112.96|12992.96|13113.12|12993.12|13111.94|12991.94|9
1627249740000|2021-07-25 21:49:00|13112.75|12992.75|13111.95|12991.95|13112.97|12992.97|13111.95|12991.95|9
1627249750000|2021-07-25 21:49:10|13110.78|12990.78|13111.04|12991.04|13111.93|12991.93|13110.78|12990.78|10
1627249760000|2021-07-25 21:49:20|13111.65|12991.65|13113.23|12993.23|13113.23|12993.23|13111.65|12991.65|10
1627249770000|2021-07-25 21:49:30|13113.37|12993.37|13112.58|12992.58|13113.51|12993.51|13112.58|12992.58|9
1627249780000|2021-07-25 21:49:40|13112.49|12992.49|13112.9|12992.9|13113.42|12993.42|13112.42|12992.42|10
1627249790000|2021-07-25 21:49:50|13112.89|12992.89|13113.83|12993.83|13113.99|12993.99|13112.89|12992.89|10
1627249800000|2021-07-25 21:50:00|13113.72|12993.72|13113.16|12993.16|13113.8|12993.8|13112.28|12992.28|9
1627249810000|2021-07-25 21:50:10|13113.18|12993.18|13112.48|12992.48|13113.37|12993.37|13111.87|12991.87|9
1627249820000|2021-07-25 21:50:20|13112.81|12992.81|13115.36|12995.36|13115.52|12995.52|13112.81|12992.81|10
1627249830000|2021-07-25 21:50:30|13115.69|12995.69|13115.33|12995.33|13116.39|12996.39|13115.33|12995.33|10
1627249840000|2021-07-25 21:50:40|13115.34|12995.34|13112.92|12992.92|13115.37|12995.37|13112.92|12992.92|10
1627249850000|2021-07-25 21:50:50|13112.89|12992.89|13113.89|12993.89|13113.89|12993.89|13112.4|12992.4|10
1627249860000|2021-07-25 21:51:00|13113.95|12993.95|13114.02|12994.02|13114.33|12994.33|13113.89|12993.89|10
1627249870000|2021-07-25 21:51:10|13114|12994|13113.21|12993.21|13114|12994|13113.05|12993.05|10
1627249880000|2021-07-25 21:51:20|13113.03|12993.03|13113.79|12993.79|13113.81|12993.81|13112.83|12992.83|9
1627249890000|2021-07-25 21:51:30|13113.73|12993.73|13111.53|12991.53|13113.84|12993.84|13111.53|12991.53|10
1627249900000|2021-07-25 21:51:40|13110.93|12990.93|13109.29|12989.29|13111|12991|13109.29|12989.29|9
1627249910000|2021-07-25 21:51:50|13109.48|12989.48|13106.69|12986.69|13109.48|12989.48|13106.57|12986.57|9
1627249920000|2021-07-25 21:52:00|13106.8|12986.8|13108.89|12988.89|13108.89|12988.89|13106.8|12986.8|10
1627249930000|2021-07-25 21:52:10|13109.03|12989.03|13109|12989|13109.89|12989.89|13108.99|12988.99|10
1627249940000|2021-07-25 21:52:20|13109.35|12989.35|13110.12|12990.12|13110.17|12990.17|13109.01|12989.01|8
1627249950000|2021-07-25 21:52:30|13111.31|12991.31|13112.22|12992.22|13112.22|12992.22|13111.3|12991.3|10
1627249960000|2021-07-25 21:52:40|13112.39|12992.39|13111.37|12991.37|13112.49|12992.49|13111.37|12991.37|9
1627249970000|2021-07-25 21:52:50|13110.91|12990.91|13110.25|12990.25|13110.93|12990.93|13110.24|12990.24|10
1627249980000|2021-07-25 21:53:00|13109.86|12989.86|13108.76|12988.76|13109.86|12989.86|13108.76|12988.76|10
1627249990000|2021-07-25 21:53:10|13107.66|12987.66|13105.19|12985.19|13107.66|12987.66|13104.95|12984.95|9
1627250000000|2021-07-25 21:53:20|13105.1|12985.1|13106.73|12986.73|13106.8|12986.8|13105.1|12985.1|10
1627250010000|2021-07-25 21:53:30|13106.72|12986.72|13106.72|12986.72|13106.88|12986.88|13106.7|12986.7|9
1627250020000|2021-07-25 21:53:40|13106.66|12986.66|13106.12|12986.12|13106.87|12986.87|13106.12|12986.12|7
1627250030000|2021-07-25 21:53:50|13105.6|12985.6|13104.5|12984.5|13105.6|12985.6|13104.5|12984.5|10
1627250040000|2021-07-25 21:54:00|13104.19|12984.19|13104.64|12984.64|13104.65|12984.65|13104.19|12984.19|10
1627250050000|2021-07-25 21:54:10|13104.39|12984.39|13102.99|12982.99|13104.63|12984.63|13102.99|12982.99|10
1627250060000|2021-07-25 21:54:20|13102.9|12982.9|13104.64|12984.64|13104.64|12984.64|13102.79|12982.79|10
1627250070000|2021-07-25 21:54:30|13104.89|12984.89|13106.97|12986.97|13106.97|12986.97|13104.89|12984.89|9
1627250080000|2021-07-25 21:54:40|13106.96|12986.96|13105.72|12985.72|13107.67|12987.67|13105.72|12985.72|10
1627250090000|2021-07-25 21:54:50|13104.85|12984.85|13102.96|12982.96|13104.85|12984.85|13102.96|12982.96|10
1627250100000|2021-07-25 21:55:00|13102.89|12982.89|13102.22|12982.22|13102.96|12982.96|13102.15|12982.15|10
1627250110000|2021-07-25 21:55:10|13101.87|12981.87|13099.94|12979.94|13101.87|12981.87|13099.33|12979.33|10
1627250120000|2021-07-25 21:55:20|13099.62|12979.62|13100.88|12980.88|13100.88|12980.88|13099.62|12979.62|10
1627250130000|2021-07-25 21:55:30|13100.99|12980.99|13103.9|12983.9|13103.9|12983.9|13100.99|12980.99|10
1627250140000|2021-07-25 21:55:40|13103.73|12983.73|13104.02|12984.02|13104.02|12984.02|13103.4|12983.4|9
1627250150000|2021-07-25 21:55:50|13104.2|12984.2|13104.34|12984.34|13104.41|12984.41|13103.88|12983.88|10
1627250160000|2021-07-25 21:56:00|13104.32|12984.32|13104.93|12984.93|13104.93|12984.93|13103.18|12983.18|9
1627250170000|2021-07-25 21:56:10|13104.99|12984.99|13107.94|12987.94|13108.08|12988.08|13104.99|12984.99|10
1627250180000|2021-07-25 21:56:20|13107.74|12987.74|13110.97|12990.97|13110.97|12990.97|13107.72|12987.72|10
1627250190000|2021-07-25 21:56:30|13110.75|12990.75|13115.7|12995.7|13115.7|12995.7|13110.75|12990.75|9
1627250200000|2021-07-25 21:56:40|13116.46|12996.46|13118.89|12998.89|13118.89|12998.89|13116.46|12996.46|10
1627250210000|2021-07-25 21:56:50|13118.83|12998.83|13121.43|13001.43|13121.43|13001.43|13118.83|12998.83|9
1627250220000|2021-07-25 21:57:00|13121.54|13001.54|13122.34|13002.34|13122.34|13002.34|13120.17|13000.17|10
1627250230000|2021-07-25 21:57:10|13122.59|13002.59|13123.43|13003.43|13123.95|13003.95|13122.59|13002.59|10
1627250240000|2021-07-25 21:57:20|13123.82|13003.82|13126.61|13006.61|13126.61|13006.61|13123.82|13003.82|10
1627250250000|2021-07-25 21:57:30|13127.61|13007.61|13127.33|13007.33|13127.67|13007.67|13125.82|13005.82|10
1627250260000|2021-07-25 21:57:40|13126.46|13006.46|13127.61|13007.61|13128.18|13008.18|13126.46|13006.46|9
1627250270000|2021-07-25 21:57:50|13127.7|13007.7|13127.51|13007.51|13128.23|13008.23|13127.51|13007.51|10
1627250280000|2021-07-25 21:58:00|13127.97|13007.97|13126.38|13006.38|13128.15|13008.15|13126.3|13006.3|10
1627250290000|2021-07-25 21:58:10|13126.43|13006.43|13126.41|13006.41|13126.77|13006.77|13126.19|13006.19|9
1627250300000|2021-07-25 21:58:20|13126.54|13006.54|13126.33|13006.33|13126.87|13006.87|13126.33|13006.33|10
1627250310000|2021-07-25 21:58:30|13126.3|13006.3|13127.01|13007.01|13127.39|13007.39|13125.79|13005.79|9
1627250320000|2021-07-25 21:58:40|13127.35|13007.35|13128.79|13008.79|13128.79|13008.79|13127.19|13007.19|9
1627250330000|2021-07-25 21:58:50|13128.66|13008.66|13129.15|13009.15|13129.15|13009.15|13128|13008|10
1627250340000|2021-07-25 21:59:00|13128.96|13008.96|13130.26|13010.26|13130.26|13010.26|13128.96|13008.96|9
1627250350000|2021-07-25 21:59:10|13130.49|13010.49|13130.79|13010.79|13130.8|13010.8|13130.49|13010.49|8
1627250360000|2021-07-25 21:59:20|13130.75|13010.75|13130.71|13010.71|13131.29|13011.29|13130.56|13010.56|10
1627250370000|2021-07-25 21:59:30|13130.59|13010.59|13130.57|13010.57|13130.72|13010.72|13130.51|13010.51|10
1627250380000|2021-07-25 21:59:40|13131.46|13011.46|13133.88|13013.88|13133.88|13013.88|13131.42|13011.42|8
1627250390000|2021-07-25 21:59:50|13133.95|13013.95|13134.1|13014.1|13134.26|13014.26|13133.95|13013.95|7
1627250400000|2021-07-25 22:00:00|13134.2|13014.2|13132.36|13012.36|13134.2|13014.2|13132.36|13012.36|9
1627250410000|2021-07-25 22:00:10|13132.04|13012.04|13126.91|13006.91|13132.04|13012.04|13126.91|13006.91|9
1627250420000|2021-07-25 22:00:20|13126.72|13006.72|13124.92|13004.92|13126.89|13006.89|13124.92|13004.92|10
1627250430000|2021-07-25 22:00:30|13124.87|13004.87|13120.7|13000.7|13124.94|13004.94|13120.7|13000.7|10
1627250440000|2021-07-25 22:00:40|13120.51|13000.51|13116.11|12996.11|13120.51|13000.51|13116.11|12996.11|10
1627250450000|2021-07-25 22:00:50|13115.11|12995.11|13112.45|12992.45|13115.11|12995.11|13112.45|12992.45|9
1627250460000|2021-07-25 22:01:00|13112.44|12992.44|13111.5|12991.5|13112.44|12992.44|13111.5|12991.5|10
1627250470000|2021-07-25 22:01:10|13111.62|12991.62|13110.07|12990.07|13111.62|12991.62|13110|12990|10
1627250480000|2021-07-25 22:01:20|13109.85|12989.85|13109.15|12989.15|13110.6|12990.6|13109.15|12989.15|9
1627250490000|2021-07-25 22:01:30|13109.14|12989.14|13105.77|12985.77|13109.19|12989.19|13105.77|12985.77|10
1627250500000|2021-07-25 22:01:40|13105.76|12985.76|13101.33|12981.33|13105.76|12985.76|13101.33|12981.33|10
1627250510000|2021-07-25 22:01:50|13100.4|12980.4|13100.09|12980.09|13100.5|12980.5|13100.09|12980.09|9
1627250520000|2021-07-25 22:02:00|13100.07|12980.07|13099.81|12979.81|13100.08|12980.08|13099.78|12979.78|7
1627250530000|2021-07-25 22:02:10|13099.7|12979.7|13097.13|12977.13|13099.7|12979.7|13097.13|12977.13|10
1627250540000|2021-07-25 22:02:20|13096.68|12976.68|13096.36|12976.36|13096.68|12976.68|13096.14|12976.14|8
1627250550000|2021-07-25 22:02:30|13095.9|12975.9|13093.2|12973.2|13095.91|12975.91|13093.06|12973.06|8
1627250560000|2021-07-25 22:02:40|13092.78|12972.78|13093.62|12973.62|13093.62|12973.62|13091.74|12971.74|10
1627250570000|2021-07-25 22:02:50|13093.69|12973.69|13095.37|12975.37|13095.37|12975.37|13093.47|12973.47|10
1627250580000|2021-07-25 22:03:00|13095.78|12975.78|13097.07|12977.07|13097.07|12977.07|13095.78|12975.78|9
1627250590000|2021-07-25 22:03:10|13097.2|12977.2|13100.69|12980.69|13100.93|12980.93|13097.2|12977.2|10
1627250600000|2021-07-25 22:03:20|13100.88|12980.88|13101.6|12981.6|13101.66|12981.66|13100.88|12980.88|9
1627250610000|2021-07-25 22:03:30|13101.56|12981.56|13102.32|12982.32|13102.32|12982.32|13101.04|12981.04|9
1627250620000|2021-07-25 22:03:40|13102.23|12982.23|13103.01|12983.01|13103.01|12983.01|13102.23|12982.23|10
1627250630000|2021-07-25 22:03:50|13102.09|12982.09|13102.08|12982.08|13102.52|12982.52|13102.08|12982.08|9
1627250640000|2021-07-25 22:04:00|13102|12982|13101.6|12981.6|13102.36|12982.36|13101.6|12981.6|10
1627250650000|2021-07-25 22:04:10|13101.06|12981.06|13098.75|12978.75|13101.84|12981.84|13098.75|12978.75|9
1627250660000|2021-07-25 22:04:20|13098.7|12978.7|13097.98|12977.98|13099.19|12979.19|13097.98|12977.98|9
1627250670000|2021-07-25 22:04:30|13098.15|12978.15|13098.19|12978.19|13098.39|12978.39|13098.15|12978.15|10
1627250680000|2021-07-25 22:04:40|13097.98|12977.98|13095.55|12975.55|13098.97|12978.97|13095.55|12975.55|10
1627250690000|2021-07-25 22:04:50|13095.09|12975.09|13093.44|12973.44|13095.09|12975.09|13093.44|12973.44|10
1627250700000|2021-07-25 22:05:00|13092.26|12972.26|13089.55|12969.55|13092.26|12972.26|13089.55|12969.55|10
1627250710000|2021-07-25 22:05:10|13088.53|12968.53|13087.8|12967.8|13088.53|12968.53|13087.55|12967.55|9
1627250720000|2021-07-25 22:05:20|13088|12968|13088.09|12968.09|13088.4|12968.4|13087.71|12967.71|10
1627250730000|2021-07-25 22:05:30|13087.98|12967.98|13086.21|12966.21|13087.98|12967.98|13086.06|12966.06|9
1627250740000|2021-07-25 22:05:40|13085.89|12965.89|13087.24|12967.24|13087.24|12967.24|13084.89|12964.89|10
1627250750000|2021-07-25 22:05:50|13087.71|12967.71|13089.93|12969.93|13089.93|12969.93|13087.71|12967.71|10
1627250760000|2021-07-25 22:06:00|13089.81|12969.81|13091.25|12971.25|13091.63|12971.63|13089.81|12969.81|10
1627250770000|2021-07-25 22:06:10|13092.36|12972.36|13091.45|12971.45|13092.36|12972.36|13091.32|12971.32|9
1627250780000|2021-07-25 22:06:20|13092.05|12972.05|13093.9|12973.9|13093.9|12973.9|13092.05|12972.05|10
1627250790000|2021-07-25 22:06:30|13094.11|12974.11|13092.17|12972.17|13094.11|12974.11|13092.17|12972.17|9
1627250800000|2021-07-25 22:06:40|13092.19|12972.19|13092.47|12972.47|13092.52|12972.52|13091.61|12971.61|9
1627250810000|2021-07-25 22:06:50|13092.34|12972.34|13087.2|12967.2|13092.34|12972.34|13087.2|12967.2|10
1627250820000|2021-07-25 22:07:00|13087.15|12967.15|13087.11|12967.11|13087.15|12967.15|13085.75|12965.75|10
1627250830000|2021-07-25 22:07:10|13087.13|12967.13|13085.63|12965.63|13087.13|12967.13|13085.63|12965.63|9
1627250840000|2021-07-25 22:07:20|13085.58|12965.58|13086.72|12966.72|13086.76|12966.76|13085.44|12965.44|10
1627250850000|2021-07-25 22:07:30|13086.69|12966.69|13085.37|12965.37|13086.69|12966.69|13085.37|12965.37|10
1627250860000|2021-07-25 22:07:40|13085.68|12965.68|13086.47|12966.47|13086.47|12966.47|13085.57|12965.57|10
1627250870000|2021-07-25 22:07:50|13088|12968|13090.84|12970.84|13090.84|12970.84|13088|12968|9
1627250880000|2021-07-25 22:08:00|13090.83|12970.83|13091.82|12971.82|13091.9|12971.9|13090.83|12970.83|10
1627250890000|2021-07-25 22:08:10|13091.76|12971.76|13092.48|12972.48|13092.48|12972.48|13091.39|12971.39|9
1627250900000|2021-07-25 22:08:20|13092.44|12972.44|13092.97|12972.97|13092.97|12972.97|13092.42|12972.42|7
1627250910000|2021-07-25 22:08:30|13092.74|12972.74|13093.36|12973.36|13093.37|12973.37|13092.74|12972.74|10
1627250920000|2021-07-25 22:08:40|13093.38|12973.38|13093.78|12973.78|13094.02|12974.02|13093.18|12973.18|10
1627250930000|2021-07-25 22:08:50|13093.77|12973.77|13092.85|12972.85|13093.88|12973.88|13092.85|12972.85|9
1627250940000|2021-07-25 22:09:00|13092.37|12972.37|13090.28|12970.28|13092.37|12972.37|13090.28|12970.28|10
1627250950000|2021-07-25 22:09:10|13090.59|12970.59|13090.46|12970.46|13090.64|12970.64|13089.74|12969.74|10
1627250960000|2021-07-25 22:09:20|13090.16|12970.16|13089.78|12969.78|13090.37|12970.37|13088.96|12968.96|10
1627250970000|2021-07-25 22:09:30|13090.01|12970.01|13090.64|12970.64|13090.64|12970.64|13090.01|12970.01|9
1627250980000|2021-07-25 22:09:40|13090.68|12970.68|13090.86|12970.86|13090.86|12970.86|13088.91|12968.91|10
1627250990000|2021-07-25 22:09:50|13090.92|12970.92|13088.07|12968.07|13091.01|12971.01|13087.92|12967.92|10
1627251000000|2021-07-25 22:10:00|13088.06|12968.06|13088.11|12968.11|13088.21|12968.21|13087.94|12967.94|10
1627251010000|2021-07-25 22:10:10|13087.98|12967.98|13091.01|12971.01|13091.43|12971.43|13087.98|12967.98|10
1627251020000|2021-07-25 22:10:20|13090.58|12970.58|13092.68|12972.68|13092.68|12972.68|13090.38|12970.38|10
1627251030000|2021-07-25 22:10:30|13092.65|12972.65|13091.86|12971.86|13092.99|12972.99|13091.33|12971.33|10
1627251040000|2021-07-25 22:10:40|13091.7|12971.7|13094.08|12974.08|13094.08|12974.08|13091.7|12971.7|10
1627251050000|2021-07-25 22:10:50|13094.39|12974.39|13094.96|12974.96|13095.11|12975.11|13094.36|12974.36|10
1627251060000|2021-07-25 22:11:00|13095.09|12975.09|13094.26|12974.26|13095.09|12975.09|13093.45|12973.45|10
1627251070000|2021-07-25 22:11:10|13094.1|12974.1|13097.56|12977.56|13097.81|12977.81|13094.07|12974.07|9
1627251080000|2021-07-25 22:11:20|13097.88|12977.88|13100.4|12980.4|13100.4|12980.4|13097.7|12977.7|10
1627251090000|2021-07-25 22:11:30|13100.53|12980.53|13100.42|12980.42|13101.43|12981.43|13100.42|12980.42|10
1627251100000|2021-07-25 22:11:40|13099.69|12979.69|13099.68|12979.68|13099.69|12979.69|13099.19|12979.19|10
1627251110000|2021-07-25 22:11:50|13100.6|12980.6|13099.6|12979.6|13102.15|12982.15|13099.34|12979.34|10
1627251120000|2021-07-25 22:12:00|13099.59|12979.59|13097.92|12977.92|13099.59|12979.59|13097.92|12977.92|8
1627251130000|2021-07-25 22:12:10|13097.8|12977.8|13099.55|12979.55|13099.55|12979.55|13097.34|12977.34|10
1627251140000|2021-07-25 22:12:20|13099.63|12979.63|13097.48|12977.48|13099.7|12979.7|13097.48|12977.48|10
1627251150000|2021-07-25 22:12:30|13097.49|12977.49|13098.45|12978.45|13098.45|12978.45|13097.49|12977.49|10
1627251160000|2021-07-25 22:12:40|13098.21|12978.21|13098.95|12978.95|13098.95|12978.95|13098.21|12978.21|10
1627251170000|2021-07-25 22:12:50|13098.96|12978.96|13100.01|12980.01|13101.13|12981.13|13098.96|12978.96|10
1627251180000|2021-07-25 22:13:00|13100.04|12980.04|13101.41|12981.41|13101.41|12981.41|13100.04|12980.04|9
1627251190000|2021-07-25 22:13:10|13101.44|12981.44|13102.56|12982.56|13103.56|12983.56|13101.43|12981.43|10
1627251200000|2021-07-25 22:13:20|13102.51|12982.51|13102.77|12982.77|13102.78|12982.78|13102.18|12982.18|10
1627251210000|2021-07-25 22:13:30|13103.15|12983.15|13106.31|12986.31|13106.31|12986.31|13103.15|12983.15|8
1627251220000|2021-07-25 22:13:40|13106.12|12986.12|13109.17|12989.17|13109.44|12989.44|13106.12|12986.12|10
1627251230000|2021-07-25 22:13:50|13108.93|12988.93|13109.5|12989.5|13110.47|12990.47|13108.93|12988.93|9
1627251240000|2021-07-25 22:14:00|13109.29|12989.29|13107.43|12987.43|13109.44|12989.44|13107.27|12987.27|10
1627251250000|2021-07-25 22:14:10|13107.1|12987.1|13107.54|12987.54|13108.08|12988.08|13107.1|12987.1|10
1627251260000|2021-07-25 22:14:20|13108.47|12988.47|13110.78|12990.78|13110.78|12990.78|13108.47|12988.47|9
1627251270000|2021-07-25 22:14:30|13110.77|12990.77|13112.84|12992.84|13112.84|12992.84|13109.88|12989.88|9
1627251280000|2021-07-25 22:14:40|13113.37|12993.37|13113.32|12993.32|13113.37|12993.37|13112.32|12992.32|9
1627251290000|2021-07-25 22:14:50|13113.55|12993.55|13114.29|12994.29|13114.29|12994.29|13113.55|12993.55|10
1627251300000|2021-07-25 22:15:00|13114.36|12994.36|13117.04|12997.04|13117.13|12997.13|13114.32|12994.32|10
1627251310000|2021-07-25 22:15:10|13117.23|12997.23|13117.49|12997.49|13118.47|12998.47|13117.13|12997.13|9
1627251320000|2021-07-25 22:15:20|13117.52|12997.52|13114.32|12994.32|13117.52|12997.52|13114.32|12994.32|10
1627251330000|2021-07-25 22:15:30|13113.81|12993.81|13113.25|12993.25|13113.81|12993.81|13113.25|12993.25|9
1627251340000|2021-07-25 22:15:40|13113.32|12993.32|13112.39|12992.39|13113.32|12993.32|13112.12|12992.12|9
1627251350000|2021-07-25 22:15:50|13112.42|12992.42|13111.36|12991.36|13112.42|12992.42|13111.36|12991.36|10
1627251360000|2021-07-25 22:16:00|13111.23|12991.23|13111.99|12991.99|13112.08|12992.08|13111.09|12991.09|9
1627251370000|2021-07-25 22:16:10|13112.01|12992.01|13111.43|12991.43|13112.01|12992.01|13110.85|12990.85|9
1627251380000|2021-07-25 22:16:20|13111.04|12991.04|13111.17|12991.17|13111.17|12991.17|13110.84|12990.84|7
1627251390000|2021-07-25 22:16:30|13111.35|12991.35|13110.85|12990.85|13111.81|12991.81|13110.82|12990.82|8
1627251400000|2021-07-25 22:16:40|13111.78|12991.78|13111.77|12991.77|13111.87|12991.87|13111.48|12991.48|9
1627251410000|2021-07-25 22:16:50|13111.7|12991.7|13111.82|12991.82|13112.85|12992.85|13111.7|12991.7|7
1627251420000|2021-07-25 22:17:00|13111.81|12991.81|13111.7|12991.7|13111.85|12991.85|13110.73|12990.73|9
1627251430000|2021-07-25 22:17:10|13111.68|12991.68|13110.16|12990.16|13111.96|12991.96|13110.16|12990.16|10
1627251440000|2021-07-25 22:17:20|13109.24|12989.24|13110.01|12990.01|13110.01|12990.01|13109.03|12989.03|9
1627251450000|2021-07-25 22:17:30|13109.89|12989.89|13105.27|12985.27|13109.89|12989.89|13105.27|12985.27|10
1627251460000|2021-07-25 22:17:40|13105.26|12985.26|13102.42|12982.42|13105.26|12985.26|13102.42|12982.42|9
1627251470000|2021-07-25 22:17:50|13102.8|12982.8|13102.84|12982.84|13103.07|12983.07|13102.38|12982.38|10
1627251480000|2021-07-25 22:18:00|13102.66|12982.66|13100.8|12980.8|13102.8|12982.8|13100.8|12980.8|8
1627251490000|2021-07-25 22:18:10|13100.7|12980.7|13099.98|12979.98|13101.03|12981.03|13099.98|12979.98|10
1627251500000|2021-07-25 22:18:20|13099.6|12979.6|13099.8|12979.8|13099.8|12979.8|13099.56|12979.56|8
1627251510000|2021-07-25 22:18:30|13099.69|12979.69|13099.96|12979.96|13100.9|12980.9|13099.61|12979.61|9
1627251520000|2021-07-25 22:18:40|13100.07|12980.07|13099.61|12979.61|13101.24|12981.24|13099.61|12979.61|9
1627251530000|2021-07-25 22:18:50|13099.99|12979.99|13102.64|12982.64|13102.64|12982.64|13098.91|12978.91|9
1627251540000|2021-07-25 22:19:00|13102.77|12982.77|13104.13|12984.13|13104.13|12984.13|13102.52|12982.52|9
1627251550000|2021-07-25 22:19:10|13104.45|12984.45|13105.89|12985.89|13105.89|12985.89|13104.45|12984.45|8
1627251560000|2021-07-25 22:19:20|13105.91|12985.91|13106.57|12986.57|13106.63|12986.63|13105.76|12985.76|10
1627251570000|2021-07-25 22:19:30|13106.58|12986.58|13107.75|12987.75|13107.75|12987.75|13106.58|12986.58|8
1627251580000|2021-07-25 22:19:40|13107.69|12987.69|13108|12988|13108.16|12988.16|13107.69|12987.69|9
1627251590000|2021-07-25 22:19:50|13108.09|12988.09|13107.96|12987.96|13108.55|12988.55|13107.46|12987.46|9
1627251600000|2021-07-25 22:20:00|13107.89|12987.89|13107.88|12987.88|13108.71|12988.71|13107.67|12987.67|9
1627251610000|2021-07-25 22:20:10|13107.87|12987.87|13108|12988|13108|12988|13107.74|12987.74|8
1627251620000|2021-07-25 22:20:20|13108.08|12988.08|13107|12987|13108.08|12988.08|13107|12987|10
1627251630000|2021-07-25 22:20:30|13106.98|12986.98|13106.96|12986.96|13107.05|12987.05|13106.7|12986.7|9
1627251640000|2021-07-25 22:20:40|13106.74|12986.74|13106.87|12986.87|13107.09|12987.09|13106.45|12986.45|10
1627251650000|2021-07-25 22:20:50|13106.55|12986.55|13105.5|12985.5|13106.63|12986.63|13104.74|12984.74|9
1627251660000|2021-07-25 22:21:00|13105.43|12985.43|13103.93|12983.93|13105.43|12985.43|13103.93|12983.93|10
1627251670000|2021-07-25 22:21:10|13103.65|12983.65|13103.01|12983.01|13104.31|12984.31|13102.89|12982.89|10
1627251680000|2021-07-25 22:21:20|13102.83|12982.83|13101.46|12981.46|13103.37|12983.37|13101.46|12981.46|10
1627251690000|2021-07-25 22:21:30|13101.63|12981.63|13099.37|12979.37|13101.63|12981.63|13099.11|12979.11|10
1627251700000|2021-07-25 22:21:40|13099.07|12979.07|13098.16|12978.16|13099.07|12979.07|13098.16|12978.16|9
1627251710000|2021-07-25 22:21:50|13097.4|12977.4|13097.15|12977.15|13097.4|12977.4|13096.89|12976.89|9
1627251720000|2021-07-25 22:22:00|13097.19|12977.19|13097.28|12977.28|13097.37|12977.37|13097.09|12977.09|10
1627251730000|2021-07-25 22:22:10|13097.4|12977.4|13097.65|12977.65|13098.51|12978.51|13097.4|12977.4|8
1627251740000|2021-07-25 22:22:20|13097.55|12977.55|13096.9|12976.9|13097.55|12977.55|13096.74|12976.74|10
1627251750000|2021-07-25 22:22:30|13096.77|12976.77|13096.01|12976.01|13096.77|12976.77|13095.92|12975.92|10
1627251760000|2021-07-25 22:22:40|13096.3|12976.3|13096.02|12976.02|13096.65|12976.65|13095.93|12975.93|9
1627251770000|2021-07-25 22:22:50|13096.03|12976.03|13095.59|12975.59|13096.03|12976.03|13095.59|12975.59|9
1627251780000|2021-07-25 22:23:00|13095.38|12975.38|13097.87|12977.87|13097.87|12977.87|13095.38|12975.38|10
1627251790000|2021-07-25 22:23:10|13098.14|12978.14|13098.58|12978.58|13098.58|12978.58|13098.14|12978.14|8
1627251800000|2021-07-25 22:23:20|13098.6|12978.6|13098.87|12978.87|13098.87|12978.87|13098.22|12978.22|8
1627251810000|2021-07-25 22:23:30|13098.77|12978.77|13098.87|12978.87|13099.13|12979.13|13098.77|12978.77|8
1627251820000|2021-07-25 22:23:40|13099.3|12979.3|13100.54|12980.54|13100.54|12980.54|13099.3|12979.3|9
1627251830000|2021-07-25 22:23:50|13100.55|12980.55|13102.43|12982.43|13102.43|12982.43|13100.55|12980.55|7
1627251840000|2021-07-25 22:24:00|13102.38|12982.38|13102.29|12982.29|13102.69|12982.69|13102.29|12982.29|7
1627251850000|2021-07-25 22:24:10|13102.25|12982.25|13102.69|12982.69|13102.91|12982.91|13101.97|12981.97|10
1627251860000|2021-07-25 22:24:20|13101.81|12981.81|13102.47|12982.47|13102.47|12982.47|13101.81|12981.81|8
1627251870000|2021-07-25 22:24:30|13102.57|12982.57|13104.03|12984.03|13104.03|12984.03|13102.53|12982.53|9
1627251880000|2021-07-25 22:24:40|13105.04|12985.04|13106.58|12986.58|13106.61|12986.61|13105.04|12985.04|10
1627251890000|2021-07-25 22:24:50|13106.65|12986.65|13107.05|12987.05|13107.05|12987.05|13106.65|12986.65|10
1627251900000|2021-07-25 22:25:00|13107.21|12987.21|13107.62|12987.62|13107.62|12987.62|13107.21|12987.21|7
1627251910000|2021-07-25 22:25:10|13107.66|12987.66|13108.66|12988.66|13108.66|12988.66|13107.66|12987.66|9
1627251920000|2021-07-25 22:25:20|13109.67|12989.67|13108.51|12988.51|13109.75|12989.75|13108.51|12988.51|9
1627251930000|2021-07-25 22:25:30|13108.4|12988.4|13107.13|12987.13|13108.44|12988.44|13107.13|12987.13|9
1627251940000|2021-07-25 22:25:40|13107.12|12987.12|13106.99|12986.99|13107.12|12987.12|13106.79|12986.79|9
1627251950000|2021-07-25 22:25:50|13106.93|12986.93|13106.46|12986.46|13106.93|12986.93|13106.42|12986.42|9
1627251960000|2021-07-25 22:26:00|13106.45|12986.45|13105.42|12985.42|13106.45|12986.45|13105.42|12985.42|10
1627251970000|2021-07-25 22:26:10|13104.92|12984.92|13102.34|12982.34|13104.92|12984.92|13102.3|12982.3|10
1627251980000|2021-07-25 22:26:20|13101.98|12981.98|13100.95|12980.95|13102.18|12982.18|13100.88|12980.88|8
1627251990000|2021-07-25 22:26:30|13101.15|12981.15|13098.09|12978.09|13101.15|12981.15|13098.09|12978.09|9
1627252000000|2021-07-25 22:26:40|13097.59|12977.59|13097.45|12977.45|13098.6|12978.6|13097.45|12977.45|9
1627252010000|2021-07-25 22:26:50|13097.23|12977.23|13096.38|12976.38|13097.23|12977.23|13095.86|12975.86|10
1627252020000|2021-07-25 22:27:00|13096.58|12976.58|13097.84|12977.84|13097.84|12977.84|13096.21|12976.21|8
1627252030000|2021-07-25 22:27:10|13098.83|12978.83|13100.56|12980.56|13100.72|12980.72|13098.83|12978.83|10
1627252040000|2021-07-25 22:27:20|13100.81|12980.81|13101.75|12981.75|13102.02|12982.02|13100.7|12980.7|9
1627252050000|2021-07-25 22:27:30|13101.94|12981.94|13101.09|12981.09|13101.94|12981.94|13101.09|12981.09|7
1627252060000|2021-07-25 22:27:40|13101.49|12981.49|13100.96|12980.96|13101.89|12981.89|13100.66|12980.66|8
1627252070000|2021-07-25 22:27:50|13101.02|12981.02|13101.14|12981.14|13101.45|12981.45|13101.02|12981.02|8
1627252080000|2021-07-25 22:28:00|13100.5|12980.5|13101.18|12981.18|13101.86|12981.86|13100.5|12980.5|8
1627252090000|2021-07-25 22:28:10|13101.3|12981.3|13099.6|12979.6|13101.3|12981.3|13099.6|12979.6|9
1627252100000|2021-07-25 22:28:20|13099.3|12979.3|13097.89|12977.89|13099.31|12979.31|13097.89|12977.89|9
1627252110000|2021-07-25 22:28:30|13097.92|12977.92|13096.99|12976.99|13097.92|12977.92|13096.99|12976.99|9
1627252120000|2021-07-25 22:28:40|13096.84|12976.84|13098.36|12978.36|13098.36|12978.36|13096.84|12976.84|9
1627252130000|2021-07-25 22:28:50|13098.59|12978.59|13100.31|12980.31|13100.31|12980.31|13098.59|12978.59|9
1627252140000|2021-07-25 22:29:00|13100.58|12980.58|13099.69|12979.69|13100.61|12980.61|13099.68|12979.68|10
1627252150000|2021-07-25 22:29:10|13099.61|12979.61|13099.34|12979.34|13099.61|12979.61|13099.23|12979.23|9
1627252160000|2021-07-25 22:29:20|13099.36|12979.36|13099.5|12979.5|13099.5|12979.5|13099.14|12979.14|7
1627252170000|2021-07-25 22:29:30|13100.53|12980.53|13103.32|12983.32|13103.32|12983.32|13100.53|12980.53|10
1627252180000|2021-07-25 22:29:40|13103.46|12983.46|13105.01|12985.01|13105.01|12985.01|13103.46|12983.46|8
1627252190000|2021-07-25 22:29:50|13104.96|12984.96|13104.36|12984.36|13105.22|12985.22|13104.36|12984.36|10
1627252200000|2021-07-25 22:30:00|13104.37|12984.37|13104.55|12984.55|13104.64|12984.64|13103.97|12983.97|9
1627252210000|2021-07-25 22:30:10|13104.62|12984.62|13104.94|12984.94|13104.94|12984.94|13104.6|12984.6|7
1627252220000|2021-07-25 22:30:20|13105.03|12985.03|13106.37|12986.37|13106.37|12986.37|13105.03|12985.03|8
1627252230000|2021-07-25 22:30:30|13106.76|12986.76|13109.67|12989.67|13109.83|12989.83|13106.76|12986.76|10
1627252240000|2021-07-25 22:30:40|13109.69|12989.69|13109.8|12989.8|13109.8|12989.8|13109.25|12989.25|8
1627252250000|2021-07-25 22:30:50|13109.93|12989.93|13109.13|12989.13|13110.21|12990.21|13109.13|12989.13|10
1627252260000|2021-07-25 22:31:00|13109.56|12989.56|13109.92|12989.92|13109.92|12989.92|13109.46|12989.46|9
1627252270000|2021-07-25 22:31:10|13110.79|12990.79|13110.21|12990.21|13110.79|12990.79|13110.03|12990.03|9
1627252280000|2021-07-25 22:31:20|13110.47|12990.47|13113.05|12993.05|13113.05|12993.05|13110.33|12990.33|9
1627252290000|2021-07-25 22:31:30|13112.98|12992.98|13115.5|12995.5|13115.5|12995.5|13112.98|12992.98|10
1627252300000|2021-07-25 22:31:40|13115.78|12995.78|13116.27|12996.27|13116.74|12996.74|13115.78|12995.78|8
1627252310000|2021-07-25 22:31:50|13116.24|12996.24|13117.22|12997.22|13117.36|12997.36|13116.17|12996.17|8
1627252320000|2021-07-25 22:32:00|13117.33|12997.33|13121.85|13001.85|13121.85|13001.85|13117.33|12997.33|9
1627252330000|2021-07-25 22:32:10|13123.13|13003.13|13126|13006|13126|13006|13122.84|13002.84|10
1627252340000|2021-07-25 22:32:20|13126.36|13006.36|13125.25|13005.25|13126.45|13006.45|13124.28|13004.28|10
1627252350000|2021-07-25 22:32:30|13124.94|13004.94|13127.61|13007.61|13127.61|13007.61|13123.31|13003.31|9
1627252360000|2021-07-25 22:32:40|13127.43|13007.43|13131.38|13011.38|13131.38|13011.38|13127.4|13007.4|9
1627252370000|2021-07-25 22:32:50|13132.1|13012.1|13132.87|13012.87|13132.87|13012.87|13131.24|13011.24|8
1627252380000|2021-07-25 22:33:00|13133.08|13013.08|13133.66|13013.66|13133.83|13013.83|13132.97|13012.97|10
1627252390000|2021-07-25 22:33:10|13133.57|13013.57|13135.92|13015.92|13135.92|13015.92|13133.46|13013.46|9
1627252400000|2021-07-25 22:33:20|13135.94|13015.94|13135.77|13015.77|13136.05|13016.05|13135.35|13015.35|9
1627252410000|2021-07-25 22:33:30|13135.87|13015.87|13135.21|13015.21|13135.87|13015.87|13135.05|13015.05|10
1627252420000|2021-07-25 22:33:40|13135.49|13015.49|13136.88|13016.88|13136.88|13016.88|13135.49|13015.49|9
1627252430000|2021-07-25 22:33:50|13137|13017|13136.14|13016.14|13137|13017|13136.07|13016.07|10
1627252440000|2021-07-25 22:34:00|13136.26|13016.26|13136.61|13016.61|13136.61|13016.61|13136.13|13016.13|8
1627252450000|2021-07-25 22:34:10|13136.6|13016.6|13136.53|13016.53|13136.83|13016.83|13136.38|13016.38|9
1627252460000|2021-07-25 22:34:20|13136.6|13016.6|13137.88|13017.88|13137.88|13017.88|13136.6|13016.6|9
1627252470000|2021-07-25 22:34:30|13137.92|13017.92|13139.45|13019.45|13139.45|13019.45|13137.92|13017.92|9
1627252480000|2021-07-25 22:34:40|13139.31|13019.31|13140.61|13020.61|13140.61|13020.61|13139.11|13019.11|10
1627252490000|2021-07-25 22:34:50|13140.57|13020.57|13140.8|13020.8|13141.47|13021.47|13140.57|13020.57|10
1627252500000|2021-07-25 22:35:00|13140.85|13020.85|13141.31|13021.31|13142.28|13022.28|13140.85|13020.85|10
1627252510000|2021-07-25 22:35:10|13141.32|13021.32|13141.17|13021.17|13141.32|13021.32|13140.77|13020.77|10
1627252520000|2021-07-25 22:35:20|13141.09|13021.09|13141.18|13021.18|13141.34|13021.34|13140.98|13020.98|8
1627252530000|2021-07-25 22:35:30|13141.17|13021.17|13141.46|13021.46|13141.46|13021.46|13140.92|13020.92|10
1627252540000|2021-07-25 22:35:40|13141.71|13021.71|13142.07|13022.07|13142.25|13022.25|13141.71|13021.71|10
1627252550000|2021-07-25 22:35:50|13142.2|13022.2|13142.09|13022.09|13142.32|13022.32|13142.09|13022.09|6
1627252560000|2021-07-25 22:36:00|13141.94|13021.94|13143.36|13023.36|13143.36|13023.36|13141.94|13021.94|9
1627252570000|2021-07-25 22:36:10|13143.47|13023.47|13143.03|13023.03|13144.48|13024.48|13142.83|13022.83|9
1627252580000|2021-07-25 22:36:20|13143.31|13023.31|13143.7|13023.7|13144.32|13024.32|13143.2|13023.2|8
1627252590000|2021-07-25 22:36:30|13144.11|13024.11|13144.11|13024.11|13144.11|13024.11|13143.81|13023.81|8
1627252600000|2021-07-25 22:36:40|13143.98|13023.98|13143.11|13023.11|13143.98|13023.98|13142.97|13022.97|9
1627252610000|2021-07-25 22:36:50|13143.03|13023.03|13141.43|13021.43|13143.03|13023.03|13141.43|13021.43|9
1627252620000|2021-07-25 22:37:00|13141.45|13021.45|13137.59|13017.59|13141.45|13021.45|13137.42|13017.42|10
1627252630000|2021-07-25 22:37:10|13137.38|13017.38|13135.13|13015.13|13137.38|13017.38|13134.97|13014.97|10
1627252640000|2021-07-25 22:37:20|13135.06|13015.06|13133.57|13013.57|13135.06|13015.06|13133.57|13013.57|9
1627252650000|2021-07-25 22:37:30|13133.45|13013.45|13127.69|13007.69|13133.45|13013.45|13127.69|13007.69|10
1627252660000|2021-07-25 22:37:40|13127.86|13007.86|13125.88|13005.88|13127.86|13007.86|13125.88|13005.88|8
1627252670000|2021-07-25 22:37:50|13123.86|13003.86|13123.73|13003.73|13123.86|13003.86|13123.27|13003.27|9
1627252680000|2021-07-25 22:38:00|13123.72|13003.72|13125.16|13005.16|13125.55|13005.55|13123.72|13003.72|7
1627252690000|2021-07-25 22:38:10|13125.32|13005.32|13122.81|13002.81|13125.43|13005.43|13122.81|13002.81|10
1627252700000|2021-07-25 22:38:20|13122.54|13002.54|13117.62|12997.62|13122.54|13002.54|13117.62|12997.62|8
1627252710000|2021-07-25 22:38:30|13117.73|12997.73|13115.8|12995.8|13117.73|12997.73|13115.16|12995.16|10
1627252720000|2021-07-25 22:38:40|13115.18|12995.18|13114.82|12994.82|13115.18|12995.18|13113.88|12993.88|8
1627252730000|2021-07-25 22:38:50|13115.79|12995.79|13113.76|12993.76|13116.71|12996.71|13113.76|12993.76|10
1627252740000|2021-07-25 22:39:00|13113.34|12993.34|13114.61|12994.61|13114.82|12994.82|13113.3|12993.3|10
1627252750000|2021-07-25 22:39:10|13114.57|12994.57|13115.37|12995.37|13115.37|12995.37|13113.54|12993.54|10
1627252760000|2021-07-25 22:39:20|13115.4|12995.4|13116.53|12996.53|13116.53|12996.53|13115.39|12995.39|9
1627252770000|2021-07-25 22:39:30|13116.55|12996.55|13117.78|12997.78|13117.78|12997.78|13116.55|12996.55|8
1627252780000|2021-07-25 22:39:40|13118.02|12998.02|13119.31|12999.31|13119.31|12999.31|13117.92|12997.92|9
1627252790000|2021-07-25 22:39:50|13119.65|12999.65|13120.45|13000.45|13120.45|13000.45|13118.99|12998.99|10
1627252800000|2021-07-25 22:40:00|13120.75|13000.75|13122.74|13002.74|13122.74|13002.74|13120.75|13000.75|10
1627252810000|2021-07-25 22:40:10|13122.34|13002.34|13123.14|13003.14|13123.54|13003.54|13121.55|13001.55|10
1627252820000|2021-07-25 22:40:20|13122.78|13002.78|13120.3|13000.3|13122.82|13002.82|13120.3|13000.3|9
1627252830000|2021-07-25 22:40:30|13120.41|13000.41|13116.65|12996.65|13120.41|13000.41|13116.65|12996.65|10
1627252840000|2021-07-25 22:40:40|13117.55|12997.55|13117.87|12997.87|13118.46|12998.46|13117.55|12997.55|10
1627252850000|2021-07-25 22:40:50|13117.68|12997.68|13116.3|12996.3|13117.68|12997.68|13116.3|12996.3|10
1627252860000|2021-07-25 22:41:00|13116.05|12996.05|13110.89|12990.89|13116.05|12996.05|13110.89|12990.89|10
1627252870000|2021-07-25 22:41:10|13110.25|12990.25|13111.09|12991.09|13111.09|12991.09|13109.28|12989.28|10
1627252880000|2021-07-25 22:41:20|13111.07|12991.07|13115.1|12995.1|13115.1|12995.1|13111.07|12991.07|10
1627252890000|2021-07-25 22:41:30|13115.57|12995.57|13116.1|12996.1|13116.15|12996.15|13115.51|12995.51|9
1627252900000|2021-07-25 22:41:40|13116.11|12996.11|13113.99|12993.99|13116.11|12996.11|13113.99|12993.99|10
1627252910000|2021-07-25 22:41:50|13113.73|12993.73|13113.68|12993.68|13113.99|12993.99|13113.58|12993.58|10
1627252920000|2021-07-25 22:42:00|13113.66|12993.66|13114.31|12994.31|13115.71|12995.71|13113.3|12993.3|10
1627252930000|2021-07-25 22:42:10|13114.45|12994.45|13114.16|12994.16|13115.97|12995.97|13114.16|12994.16|10
1627252940000|2021-07-25 22:42:20|13114.28|12994.28|13115.99|12995.99|13116.31|12996.31|13114.28|12994.28|9
1627252950000|2021-07-25 22:42:30|13116.06|12996.06|13116.32|12996.32|13116.33|12996.33|13115.94|12995.94|8
1627252960000|2021-07-25 22:42:40|13116.22|12996.22|13116.35|12996.35|13116.51|12996.51|13116.19|12996.19|9
1627252970000|2021-07-25 22:42:50|13116.24|12996.24|13116.31|12996.31|13116.48|12996.48|13116.24|12996.24|8
1627252980000|2021-07-25 22:43:00|13116.4|12996.4|13116.36|12996.36|13116.61|12996.61|13116.25|12996.25|6
1627252990000|2021-07-25 22:43:10|13116.26|12996.26|13117.39|12997.39|13117.39|12997.39|13116.18|12996.18|9
1627253000000|2021-07-25 22:43:20|13117.37|12997.37|13117.23|12997.23|13117.59|12997.59|13117.23|12997.23|10
1627253010000|2021-07-25 22:43:30|13117.18|12997.18|13117.95|12997.95|13117.95|12997.95|13116.24|12996.24|9
1627253020000|2021-07-25 22:43:40|13118.54|12998.54|13118.21|12998.21|13118.62|12998.62|13117.73|12997.73|10
1627253030000|2021-07-25 22:43:50|13116.21|12996.21|13117.34|12997.34|13117.34|12997.34|13116.02|12996.02|9
1627253040000|2021-07-25 22:44:00|13117.31|12997.31|13117.2|12997.2|13117.42|12997.42|13117.18|12997.18|8
1627253050000|2021-07-25 22:44:10|13117.19|12997.19|13118.47|12998.47|13118.47|12998.47|13117.19|12997.19|7
1627253060000|2021-07-25 22:44:20|13118.69|12998.69|13119.08|12999.08|13119.12|12999.12|13118.5|12998.5|8
1627253070000|2021-07-25 22:44:30|13119.53|12999.53|13119.9|12999.9|13120.07|13000.07|13119.52|12999.52|9
1627253080000|2021-07-25 22:44:40|13120.16|13000.16|13118.98|12998.98|13120.43|13000.43|13118.98|12998.98|10
1627253090000|2021-07-25 22:44:50|13118.96|12998.96|13120.49|13000.49|13120.49|13000.49|13118.74|12998.74|10
1627253100000|2021-07-25 22:45:00|13120.45|13000.45|13121.49|13001.49|13121.56|13001.56|13120.45|13000.45|10
1627253110000|2021-07-25 22:45:10|13121.57|13001.57|13123.02|13003.02|13123.02|13003.02|13121.57|13001.57|10
1627253120000|2021-07-25 22:45:20|13123.25|13003.25|13123.53|13003.53|13124.56|13004.56|13123.18|13003.18|10
1627253130000|2021-07-25 22:45:30|13123.48|13003.48|13124.67|13004.67|13124.69|13004.69|13123.48|13003.48|10
1627253140000|2021-07-25 22:45:40|13124.54|13004.54|13124.03|13004.03|13124.54|13004.54|13123.65|13003.65|10
1627253150000|2021-07-25 22:45:50|13123.87|13003.87|13122.53|13002.53|13123.87|13003.87|13122.52|13002.52|10
1627253160000|2021-07-25 22:46:00|13122.64|13002.64|13121.02|13001.02|13122.64|13002.64|13120.8|13000.8|10
1627253170000|2021-07-25 22:46:10|13121.92|13001.92|13120.95|13000.95|13122.16|13002.16|13120.7|13000.7|9
1627253180000|2021-07-25 22:46:20|13120.41|13000.41|13121.01|13001.01|13121.01|13001.01|13120.12|13000.12|8
1627253190000|2021-07-25 22:46:30|13120.05|13000.05|13118.76|12998.76|13120.78|13000.78|13118.72|12998.72|10
1627253200000|2021-07-25 22:46:40|13119.39|12999.39|13119.22|12999.22|13119.44|12999.44|13119.18|12999.18|8
1627253210000|2021-07-25 22:46:50|13119.25|12999.25|13119.73|12999.73|13120.15|13000.15|13119.25|12999.25|7
1627253220000|2021-07-25 22:47:00|13119.6|12999.6|13120.44|13000.44|13120.95|13000.95|13119.6|12999.6|8
1627253230000|2021-07-25 22:47:10|13120.5|13000.5|13120.24|13000.24|13120.5|13000.5|13119.38|12999.38|8
1627253240000|2021-07-25 22:47:20|13119.94|12999.94|13118.6|12998.6|13119.94|12999.94|13118.6|12998.6|9
1627253250000|2021-07-25 22:47:30|13118.58|12998.58|13118.69|12998.69|13118.71|12998.71|13118.58|12998.58|10
1627253260000|2021-07-25 22:47:40|13118.63|12998.63|13118.52|12998.52|13118.69|12998.69|13118.29|12998.29|7
1627253270000|2021-07-25 22:47:50|13118.39|12998.39|13117.65|12997.65|13118.39|12998.39|13117.18|12997.18|9
1627253280000|2021-07-25 22:48:00|13117.61|12997.61|13116.71|12996.71|13117.61|12997.61|13116.71|12996.71|10
1627253290000|2021-07-25 22:48:10|13116.83|12996.83|13115.53|12995.53|13116.89|12996.89|13115.53|12995.53|10
1627253300000|2021-07-25 22:48:20|13115.48|12995.48|13114.78|12994.78|13115.6|12995.6|13114.78|12994.78|9
1627253310000|2021-07-25 22:48:30|13114.89|12994.89|13115.28|12995.28|13115.28|12995.28|13114.89|12994.89|8
1627253320000|2021-07-25 22:48:40|13115.44|12995.44|13116.56|12996.56|13116.56|12996.56|13115.25|12995.25|9
1627253330000|2021-07-25 22:48:50|13116.73|12996.73|13115.73|12995.73|13116.73|12996.73|13115.73|12995.73|10
1627253340000|2021-07-25 22:49:00|13115.48|12995.48|13115.5|12995.5|13115.5|12995.5|13114.8|12994.8|9
1627253350000|2021-07-25 22:49:10|13115.46|12995.46|13114.6|12994.6|13115.46|12995.46|13114.49|12994.49|7
1627253360000|2021-07-25 22:49:20|13114.59|12994.59|13114.77|12994.77|13114.77|12994.77|13114.27|12994.27|9
1627253370000|2021-07-25 22:49:30|13114.81|12994.81|13114.86|12994.86|13115.02|12995.02|13114.55|12994.55|10
1627253380000|2021-07-25 22:49:40|13114.58|12994.58|13115.24|12995.24|13116.09|12996.09|13114.58|12994.58|9
1627253390000|2021-07-25 22:49:50|13114.7|12994.7|13113.85|12993.85|13114.77|12994.77|13113.85|12993.85|9
1627253400000|2021-07-25 22:50:00|13113.94|12993.94|13113.7|12993.7|13114.14|12994.14|13113.48|12993.48|10
1627253410000|2021-07-25 22:50:10|13113.6|12993.6|13114.64|12994.64|13114.68|12994.68|13113.6|12993.6|10
1627253420000|2021-07-25 22:50:20|13114.61|12994.61|13112.32|12992.32|13114.61|12994.61|13112.18|12992.18|10
1627253430000|2021-07-25 22:50:30|13112.24|12992.24|13111.86|12991.86|13112.24|12992.24|13111.86|12991.86|9
1627253440000|2021-07-25 22:50:40|13112.03|12992.03|13113.28|12993.28|13113.28|12993.28|13111.89|12991.89|8
1627253450000|2021-07-25 22:50:50|13113.44|12993.44|13112.64|12992.64|13113.44|12993.44|13111.88|12991.88|10
1627253460000|2021-07-25 22:51:00|13112.4|12992.4|13112.06|12992.06|13112.45|12992.45|13112.06|12992.06|7
1627253470000|2021-07-25 22:51:10|13111.4|12991.4|13114.17|12994.17|13114.17|12994.17|13111.4|12991.4|9
1627253480000|2021-07-25 22:51:20|13114.3|12994.3|13118.04|12998.04|13118.04|12998.04|13114.3|12994.3|10
1627253490000|2021-07-25 22:51:30|13118.79|12998.79|13121.1|13001.1|13121.5|13001.5|13118.79|12998.79|10
1627253500000|2021-07-25 22:51:40|13121.35|13001.35|13119.5|12999.5|13121.55|13001.55|13119.5|12999.5|9
1627253510000|2021-07-25 22:51:50|13119.49|12999.49|13120.41|13000.41|13120.41|13000.41|13119.49|12999.49|9
1627253520000|2021-07-25 22:52:00|13120.62|13000.62|13120.97|13000.97|13121.29|13001.29|13120.51|13000.51|9
1627253530000|2021-07-25 22:52:10|13121.15|13001.15|13120.97|13000.97|13121.15|13001.15|13120.67|13000.67|8
1627253540000|2021-07-25 22:52:20|13120.86|13000.86|13119.86|12999.86|13120.86|13000.86|13119.85|12999.85|10
1627253550000|2021-07-25 22:52:30|13119.75|12999.75|13118.11|12998.11|13119.77|12999.77|13118.11|12998.11|9
1627253560000|2021-07-25 22:52:40|13117.84|12997.84|13118.33|12998.33|13118.89|12998.89|13117.84|12997.84|9
1627253570000|2021-07-25 22:52:50|13118.07|12998.07|13116.92|12996.92|13118.33|12998.33|13116.92|12996.92|9
1627253580000|2021-07-25 22:53:00|13116.52|12996.52|13115.18|12995.18|13116.52|12996.52|13114.98|12994.98|10
1627253590000|2021-07-25 22:53:10|13115.17|12995.17|13114.72|12994.72|13115.17|12995.17|13114.48|12994.48|6
1627253600000|2021-07-25 22:53:20|13114.75|12994.75|13115.35|12995.35|13115.36|12995.36|13114.74|12994.74|8
1627253610000|2021-07-25 22:53:30|13115.32|12995.32|13117.03|12997.03|13117.17|12997.17|13115.12|12995.12|10
1627253620000|2021-07-25 22:53:40|13117.24|12997.24|13116.3|12996.3|13117.24|12997.24|13116.3|12996.3|10
1627253630000|2021-07-25 22:53:50|13115.82|12995.82|13116.1|12996.1|13116.15|12996.15|13115.81|12995.81|8
1627253640000|2021-07-25 22:54:00|13116.14|12996.14|13116.45|12996.45|13116.45|12996.45|13115.42|12995.42|10
1627253650000|2021-07-25 22:54:10|13116.46|12996.46|13116.39|12996.39|13116.72|12996.72|13116.27|12996.27|9
1627253660000|2021-07-25 22:54:20|13116.08|12996.08|13116.11|12996.11|13116.3|12996.3|13115.86|12995.86|10
1627253670000|2021-07-25 22:54:30|13115.82|12995.82|13114.42|12994.42|13115.82|12995.82|13114.42|12994.42|9
1627253680000|2021-07-25 22:54:40|13114.54|12994.54|13115.23|12995.23|13115.23|12995.23|13114.15|12994.15|8
1627253690000|2021-07-25 22:54:50|13114.4|12994.4|13114.64|12994.64|13115.45|12995.45|13114.33|12994.33|9
1627253700000|2021-07-25 22:55:00|13114.74|12994.74|13116.35|12996.35|13116.47|12996.47|13114.74|12994.74|9
1627253710000|2021-07-25 22:55:10|13116.12|12996.12|13116.28|12996.28|13116.28|12996.28|13115.95|12995.95|8
1627253720000|2021-07-25 22:55:20|13116.26|12996.26|13116.35|12996.35|13116.35|12996.35|13115.98|12995.98|10
1627253730000|2021-07-25 22:55:30|13116.14|12996.14|13116.18|12996.18|13116.18|12996.18|13114.96|12994.96|10
1627253740000|2021-07-25 22:55:40|13115.87|12995.87|13114.8|12994.8|13115.99|12995.99|13114.52|12994.52|10
1627253750000|2021-07-25 22:55:50|13114.84|12994.84|13116.11|12996.11|13116.2|12996.2|13114.84|12994.84|10
1627253760000|2021-07-25 22:56:00|13116|12996|13116.19|12996.19|13116.59|12996.59|13115.62|12995.62|7
1627253770000|2021-07-25 22:56:10|13116.3|12996.3|13116.86|12996.86|13117.42|12997.42|13116.3|12996.3|10
1627253780000|2021-07-25 22:56:20|13117.3|12997.3|13118.97|12998.97|13118.97|12998.97|13117.3|12997.3|10
1627253790000|2021-07-25 22:56:30|13120.37|13000.37|13121.02|13001.02|13121.02|13001.02|13120.23|13000.23|8
1627253800000|2021-07-25 22:56:40|13121.48|13001.48|13124.53|13004.53|13124.53|13004.53|13121.48|13001.48|10
1627253810000|2021-07-25 22:56:50|13124.24|13004.24|13124.44|13004.44|13125.18|13005.18|13124.24|13004.24|10
1627253820000|2021-07-25 22:57:00|13124.34|13004.34|13126.27|13006.27|13126.27|13006.27|13124.34|13004.34|9
1627253830000|2021-07-25 22:57:10|13126.26|13006.26|13130.51|13010.51|13130.51|13010.51|13126.24|13006.24|10
1627253840000|2021-07-25 22:57:20|13130.16|13010.16|13133.21|13013.21|13134.4|13014.4|13130.16|13010.16|10
1627253850000|2021-07-25 22:57:30|13133.52|13013.52|13130.18|13010.18|13133.8|13013.8|13130.18|13010.18|10
1627253860000|2021-07-25 22:57:40|13130.02|13010.02|13129.78|13009.78|13130.21|13010.21|13129.73|13009.73|8
1627253870000|2021-07-25 22:57:50|13129.51|13009.51|13127.79|13007.79|13129.64|13009.64|13127.79|13007.79|9
1627253880000|2021-07-25 22:58:00|13127.68|13007.68|13127.23|13007.23|13127.68|13007.68|13126.63|13006.63|9
1627253890000|2021-07-25 22:58:10|13127.84|13007.84|13128.87|13008.87|13128.87|13008.87|13127.69|13007.69|9
1627253900000|2021-07-25 22:58:20|13129.17|13009.17|13132.23|13012.23|13132.23|13012.23|13129.17|13009.17|10
1627253910000|2021-07-25 22:58:30|13133.43|13013.43|13134.79|13014.79|13135.02|13015.02|13133.43|13013.43|10
1627253920000|2021-07-25 22:58:40|13134.63|13014.63|13134.63|13014.63|13134.7|13014.7|13134.36|13014.36|9
1627253930000|2021-07-25 22:58:50|13135.24|13015.24|13137.66|13017.66|13137.66|13017.66|13135.22|13015.22|10
1627253940000|2021-07-25 22:59:00|13137.84|13017.84|13138|13018|13138.63|13018.63|13137.84|13017.84|10
1627253950000|2021-07-25 22:59:10|13137.96|13017.96|13135.99|13015.99|13138.55|13018.55|13135.99|13015.99|10
1627253960000|2021-07-25 22:59:20|13135.98|13015.98|13136.73|13016.73|13136.73|13016.73|13135.98|13015.98|8
1627253970000|2021-07-25 22:59:30|13136.81|13016.81|13139.74|13019.74|13139.74|13019.74|13136.81|13016.81|10
1627253980000|2021-07-25 22:59:40|13140.19|13020.19|13142.87|13022.87|13142.87|13022.87|13140.12|13020.12|10
1627253990000|2021-07-25 22:59:50|13142.69|13022.69|13146.88|13026.88|13146.88|13026.88|13142.69|13022.69|10
1627254000000|2021-07-25 23:00:00|13146.75|13026.75|13152.8|13032.8|13153.79|13033.79|13146.75|13026.75|10
1627254010000|2021-07-25 23:00:10|13152.53|13032.53|13149.3|13029.3|13152.53|13032.53|13148.69|13028.69|10
1627254020000|2021-07-25 23:00:20|13149.56|13029.56|13150.92|13030.92|13150.92|13030.92|13149.35|13029.35|10
1627254030000|2021-07-25 23:00:30|13151.26|13031.26|13156.16|13036.16|13156.16|13036.16|13151.26|13031.26|10
1627254040000|2021-07-25 23:00:40|13156.42|13036.42|13159.62|13039.62|13159.62|13039.62|13156.42|13036.42|10
1627254050000|2021-07-25 23:00:50|13159.11|13039.11|13158.31|13038.31|13159.36|13039.36|13158.31|13038.31|10
1627254060000|2021-07-25 23:01:00|13158.15|13038.15|13157.51|13037.51|13158.15|13038.15|13156.12|13036.12|10
1627254070000|2021-07-25 23:01:10|13157.54|13037.54|13158.35|13038.35|13159.19|13039.19|13157.54|13037.54|10
1627254080000|2021-07-25 23:01:20|13158.75|13038.75|13158.39|13038.39|13158.99|13038.99|13158.39|13038.39|9
1627254090000|2021-07-25 23:01:30|13157.65|13037.65|13155.22|13035.22|13158.38|13038.38|13155.22|13035.22|10
1627254100000|2021-07-25 23:01:40|13155.18|13035.18|13153.35|13033.35|13155.23|13035.23|13153.35|13033.35|10
1627254110000|2021-07-25 23:01:50|13153.58|13033.58|13153.3|13033.3|13153.96|13033.96|13153.17|13033.17|10
1627254120000|2021-07-25 23:02:00|13153.24|13033.24|13152.81|13032.81|13153.59|13033.59|13152.81|13032.81|10
1627254130000|2021-07-25 23:02:10|13152.88|13032.88|13154.18|13034.18|13154.18|13034.18|13152.79|13032.79|10
1627254140000|2021-07-25 23:02:20|13155.06|13035.06|13155.4|13035.4|13155.4|13035.4|13153.62|13033.62|9
1627254150000|2021-07-25 23:02:30|13154.25|13034.25|13155.23|13035.23|13155.39|13035.39|13154.25|13034.25|10
1627254160000|2021-07-25 23:02:40|13155.22|13035.22|13157.3|13037.3|13157.3|13037.3|13155.19|13035.19|10
1627254170000|2021-07-25 23:02:50|13157.38|13037.38|13157.51|13037.51|13157.51|13037.51|13157.17|13037.17|7
1627254180000|2021-07-25 23:03:00|13158.17|13038.17|13161.29|13041.29|13161.29|13041.29|13158.15|13038.15|10
1627254190000|2021-07-25 23:03:10|13162.33|13042.33|13168.15|13048.15|13168.15|13048.15|13162.33|13042.33|10
1627254200000|2021-07-25 23:03:20|13168.16|13048.16|13170.95|13050.95|13170.95|13050.95|13167.44|13047.44|10
1627254210000|2021-07-25 23:03:30|13171.09|13051.09|13172.78|13052.78|13172.78|13052.78|13171.09|13051.09|10
1627254220000|2021-07-25 23:03:40|13173.21|13053.21|13173.54|13053.54|13174.65|13054.65|13173.18|13053.18|10
1627254230000|2021-07-25 23:03:50|13173.84|13053.84|13174.54|13054.54|13174.79|13054.79|13173.84|13053.84|9
1627254240000|2021-07-25 23:04:00|13174.49|13054.49|13174.73|13054.73|13175.15|13055.15|13174.46|13054.46|9
1627254250000|2021-07-25 23:04:10|13174.78|13054.78|13176.24|13056.24|13176.24|13056.24|13174.78|13054.78|10
1627254260000|2021-07-25 23:04:20|13176.27|13056.27|13175.8|13055.8|13176.55|13056.55|13175.8|13055.8|9
1627254270000|2021-07-25 23:04:30|13176.02|13056.02|13177.78|13057.78|13177.78|13057.78|13176.02|13056.02|8
1627254280000|2021-07-25 23:04:40|13178.26|13058.26|13180.75|13060.75|13180.97|13060.97|13178.26|13058.26|10
1627254290000|2021-07-25 23:04:50|13181.08|13061.08|13180.37|13060.37|13181.09|13061.09|13180.16|13060.16|10
1627254300000|2021-07-25 23:05:00|13180.95|13060.95|13182.09|13062.09|13182.09|13062.09|13180.94|13060.94|10
1627254310000|2021-07-25 23:05:10|13182|13062|13180.71|13060.71|13182|13062|13180.56|13060.56|10
1627254320000|2021-07-25 23:05:20|13180.77|13060.77|13180.13|13060.13|13180.77|13060.77|13179.66|13059.66|7
1627254330000|2021-07-25 23:05:30|13178.93|13058.93|13179.36|13059.36|13179.36|13059.36|13178.16|13058.16|10
1627254340000|2021-07-25 23:05:40|13179.01|13059.01|13178.29|13058.29|13179.05|13059.05|13178.17|13058.17|10
1627254350000|2021-07-25 23:05:50|13178.38|13058.38|13179.88|13059.88|13180.35|13060.35|13178.38|13058.38|7
1627254360000|2021-07-25 23:06:00|13179.92|13059.92|13179.91|13059.91|13179.94|13059.94|13178.67|13058.67|7
1627254370000|2021-07-25 23:06:10|13180.02|13060.02|13181.46|13061.46|13181.46|13061.46|13180.02|13060.02|10
1627254380000|2021-07-25 23:06:20|13181.36|13061.36|13181.14|13061.14|13181.36|13061.36|13180.96|13060.96|10
1627254390000|2021-07-25 23:06:30|13181.1|13061.1|13182.23|13062.23|13182.55|13062.55|13181.1|13061.1|10
1627254400000|2021-07-25 23:06:40|13182.48|13062.48|13183.52|13063.52|13183.52|13063.52|13182.48|13062.48|9
1627254410000|2021-07-25 23:06:50|13183.47|13063.47|13183.45|13063.45|13183.83|13063.83|13182.67|13062.67|9
1627254420000|2021-07-25 23:07:00|13183.15|13063.15|13184.35|13064.35|13184.35|13064.35|13183.15|13063.15|10
1627254430000|2021-07-25 23:07:10|13184.44|13064.44|13186.68|13066.68|13186.72|13066.72|13184.44|13064.44|10
1627254440000|2021-07-25 23:07:20|13187.01|13067.01|13188.35|13068.35|13188.35|13068.35|13186.81|13066.81|10
1627254450000|2021-07-25 23:07:30|13188.39|13068.39|13189.1|13069.1|13189.1|13069.1|13187.74|13067.74|8
1627254460000|2021-07-25 23:07:40|13189.18|13069.18|13190.22|13070.22|13190.42|13070.42|13189.07|13069.07|9
1627254470000|2021-07-25 23:07:50|13190.08|13070.08|13190.83|13070.83|13190.83|13070.83|13190.08|13070.08|9
1627254480000|2021-07-25 23:08:00|13191.12|13071.12|13191.21|13071.21|13191.28|13071.28|13190.97|13070.97|8
1627254490000|2021-07-25 23:08:10|13191.24|13071.24|13191.49|13071.49|13191.62|13071.62|13191.13|13071.13|9
1627254500000|2021-07-25 23:08:20|13191.55|13071.55|13191.15|13071.15|13191.87|13071.87|13191.15|13071.15|8
1627254510000|2021-07-25 23:08:30|13190.89|13070.89|13190.19|13070.19|13190.89|13070.89|13190.07|13070.07|10
1627254520000|2021-07-25 23:08:40|13190.36|13070.36|13192.07|13072.07|13192.07|13072.07|13190.36|13070.36|8
1627254530000|2021-07-25 23:08:50|13192.22|13072.22|13191.51|13071.51|13192.22|13072.22|13190.97|13070.97|10
1627254540000|2021-07-25 23:09:00|13192|13072|13192.62|13072.62|13192.62|13072.62|13191.86|13071.86|10
1627254550000|2021-07-25 23:09:10|13192.84|13072.84|13192.81|13072.81|13192.89|13072.89|13192.36|13072.36|9
1627254560000|2021-07-25 23:09:20|13193.78|13073.78|13193.81|13073.81|13193.85|13073.85|13193.67|13073.67|10
1627254570000|2021-07-25 23:09:30|13193.86|13073.86|13194.57|13074.57|13194.61|13074.61|13193.86|13073.86|9
1627254580000|2021-07-25 23:09:40|13194.71|13074.71|13194.31|13074.31|13194.71|13074.71|13193.91|13073.91|9
1627254590000|2021-07-25 23:09:50|13194.72|13074.72|13194.07|13074.07|13194.72|13074.72|13193.7|13073.7|8
1627254600000|2021-07-25 23:10:00|13194.12|13074.12|13194.37|13074.37|13194.55|13074.55|13193.3|13073.3|10
1627254610000|2021-07-25 23:10:10|13194.57|13074.57|13194.72|13074.72|13195.03|13075.03|13194.57|13074.57|10
1627254620000|2021-07-25 23:10:20|13194.73|13074.73|13195.23|13075.23|13195.35|13075.35|13194.67|13074.67|9
1627254630000|2021-07-25 23:10:30|13195.19|13075.19|13195.33|13075.33|13195.49|13075.49|13195.19|13075.19|9
1627254640000|2021-07-25 23:10:40|13195.28|13075.28|13195.45|13075.45|13195.45|13075.45|13194.93|13074.93|9
1627254650000|2021-07-25 23:10:50|13194.53|13074.53|13194.61|13074.61|13195.02|13075.02|13194.24|13074.24|10
1627254660000|2021-07-25 23:11:00|13194.59|13074.59|13194.63|13074.63|13194.63|13074.63|13193.64|13073.64|10
1627254670000|2021-07-25 23:11:10|13194.66|13074.66|13199.73|13079.73|13199.92|13079.92|13194.66|13074.66|9
1627254680000|2021-07-25 23:11:20|13199.59|13079.59|13200.16|13080.16|13200.8|13080.8|13199.59|13079.59|10
1627254690000|2021-07-25 23:11:30|13200.29|13080.29|13200.87|13080.87|13200.87|13080.87|13199.88|13079.88|10
1627254700000|2021-07-25 23:11:40|13201.7|13081.7|13203.24|13083.24|13203.24|13083.24|13201.7|13081.7|10
1627254710000|2021-07-25 23:11:50|13203.28|13083.28|13203.32|13083.32|13204.46|13084.46|13203.25|13083.25|10
1627254720000|2021-07-25 23:12:00|13203.26|13083.26|13205.04|13085.04|13205.04|13085.04|13203.26|13083.26|10
1627254730000|2021-07-25 23:12:10|13205.84|13085.84|13212.5|13092.5|13212.5|13092.5|13205.84|13085.84|10
1627254740000|2021-07-25 23:12:20|13213.53|13093.53|13205.97|13085.97|13214.13|13094.13|13205.97|13085.97|10
1627254750000|2021-07-25 23:12:30|13204.95|13084.95|13199.74|13079.74|13204.95|13084.95|13199.74|13079.74|10
1627254760000|2021-07-25 23:12:40|13200.31|13080.31|13200.29|13080.29|13201.71|13081.71|13200.29|13080.29|10
1627254770000|2021-07-25 23:12:50|13200.39|13080.39|13198.44|13078.44|13200.45|13080.45|13198.37|13078.37|10
1627254780000|2021-07-25 23:13:00|13198.37|13078.37|13196.4|13076.4|13198.37|13078.37|13196.4|13076.4|10
1627254790000|2021-07-25 23:13:10|13196.33|13076.33|13195.63|13075.63|13196.33|13076.33|13195.07|13075.07|10
1627254800000|2021-07-25 23:13:20|13195.36|13075.36|13194.44|13074.44|13195.6|13075.6|13194.01|13074.01|9
1627254810000|2021-07-25 23:13:30|13194.58|13074.58|13191.88|13071.88|13194.58|13074.58|13191.88|13071.88|10
1627254820000|2021-07-25 23:13:40|13191.76|13071.76|13186.33|13066.33|13191.76|13071.76|13186.33|13066.33|10
1627254830000|2021-07-25 23:13:50|13185.66|13065.66|13177.3|13057.3|13185.66|13065.66|13177.3|13057.3|10
1627254840000|2021-07-25 23:14:00|13177.06|13057.06|13174.03|13054.03|13177.32|13057.32|13174.03|13054.03|10
1627254850000|2021-07-25 23:14:10|13171.93|13051.93|13162.19|13042.19|13171.93|13051.93|13162.19|13042.19|10
1627254860000|2021-07-25 23:14:20|13160.86|13040.86|13149.22|13029.22|13160.86|13040.86|13149.19|13029.19|10
1627254870000|2021-07-25 23:14:30|13148.99|13028.99|13145.5|13025.5|13148.99|13028.99|13145.43|13025.43|10
1627254880000|2021-07-25 23:14:40|13145.15|13025.15|13146.18|13026.18|13146.65|13026.65|13145.15|13025.15|9
1627254890000|2021-07-25 23:14:50|13146.06|13026.06|13145.17|13025.17|13146.21|13026.21|13145.17|13025.17|10
1627254900000|2021-07-25 23:15:00|13146|13026|13147.79|13027.79|13147.79|13027.79|13144.27|13024.27|10
1627254910000|2021-07-25 23:15:10|13147.76|13027.76|13147.96|13027.96|13148.9|13028.9|13147.76|13027.76|10
1627254920000|2021-07-25 23:15:20|13146.08|13026.08|13142.32|13022.32|13146.08|13026.08|13142.32|13022.32|10
1627254930000|2021-07-25 23:15:30|13141.68|13021.68|13138.36|13018.36|13141.68|13021.68|13138.15|13018.15|10
1627254940000|2021-07-25 23:15:40|13137.75|13017.75|13138.47|13018.47|13138.59|13018.59|13137.75|13017.75|10
1627254950000|2021-07-25 23:15:50|13138.13|13018.13|13138.65|13018.65|13138.65|13018.65|13137.83|13017.83|9
1627254960000|2021-07-25 23:16:00|13138.74|13018.74|13139.98|13019.98|13140.15|13020.15|13138.74|13018.74|9
1627254970000|2021-07-25 23:16:10|13140.23|13020.23|13142.59|13022.59|13142.59|13022.59|13140.23|13020.23|10
1627254980000|2021-07-25 23:16:20|13142.85|13022.85|13143.7|13023.7|13143.74|13023.74|13142.85|13022.85|9
1627254990000|2021-07-25 23:16:30|13143.58|13023.58|13145.43|13025.43|13145.43|13025.43|13143.58|13023.58|10
1627255000000|2021-07-25 23:16:40|13145.91|13025.91|13146.34|13026.34|13146.34|13026.34|13145.83|13025.83|10
1627255010000|2021-07-25 23:16:50|13146.38|13026.38|13149.03|13029.03|13149.03|13029.03|13146.38|13026.38|9
1627255020000|2021-07-25 23:17:00|13149.08|13029.08|13147.51|13027.51|13149.08|13029.08|13147.51|13027.51|9
1627255030000|2021-07-25 23:17:10|13147.06|13027.06|13144.7|13024.7|13147.06|13027.06|13144.58|13024.58|10
1627255040000|2021-07-25 23:17:20|13144.15|13024.15|13141.51|13021.51|13144.15|13024.15|13141.45|13021.45|10
1627255050000|2021-07-25 23:17:30|13141.38|13021.38|13141.31|13021.31|13141.46|13021.46|13140.91|13020.91|10
1627255060000|2021-07-25 23:17:40|13142.65|13022.65|13144.14|13024.14|13144.14|13024.14|13142.33|13022.33|9
1627255070000|2021-07-25 23:17:50|13143.87|13023.87|13145.5|13025.5|13145.5|13025.5|13143.87|13023.87|10
1627255080000|2021-07-25 23:18:00|13145.52|13025.52|13148.25|13028.25|13148.25|13028.25|13145.52|13025.52|10
1627255090000|2021-07-25 23:18:10|13148.27|13028.27|13149.34|13029.34|13149.34|13029.34|13147.85|13027.85|10
1627255100000|2021-07-25 23:18:20|13149.33|13029.33|13149.19|13029.19|13149.43|13029.43|13148.57|13028.57|9
1627255110000|2021-07-25 23:18:30|13149.84|13029.84|13150.68|13030.68|13150.91|13030.91|13149.82|13029.82|10
1627255120000|2021-07-25 23:18:40|13150.53|13030.53|13149.89|13029.89|13150.53|13030.53|13149.86|13029.86|10
1627255130000|2021-07-25 23:18:50|13149.86|13029.86|13150.08|13030.08|13150.4|13030.4|13149.86|13029.86|10
1627255140000|2021-07-25 23:19:00|13150.01|13030.01|13151.03|13031.03|13151.03|13031.03|13149.85|13029.85|8
1627255150000|2021-07-25 23:19:10|13151.69|13031.69|13152.29|13032.29|13152.29|13032.29|13150.77|13030.77|10
1627255160000|2021-07-25 23:19:20|13153.09|13033.09|13154.53|13034.53|13154.53|13034.53|13152.45|13032.45|8
1627255170000|2021-07-25 23:19:30|13156.04|13036.04|13153.88|13033.88|13156.04|13036.04|13153.62|13033.62|10
1627255180000|2021-07-25 23:19:40|13154.05|13034.05|13152.41|13032.41|13154.11|13034.11|13151.93|13031.93|9
1627255190000|2021-07-25 23:19:50|13152.49|13032.49|13153.81|13033.81|13153.81|13033.81|13152.46|13032.46|10
1627255200000|2021-07-25 23:20:00|13153.94|13033.94|13152.71|13032.71|13154.57|13034.57|13152.71|13032.71|10
1627255210000|2021-07-25 23:20:10|13153.58|13033.58|13154.19|13034.19|13154.31|13034.31|13153.3|13033.3|10
1627255220000|2021-07-25 23:20:20|13154.85|13034.85|13158.5|13038.5|13158.5|13038.5|13154.85|13034.85|10
1627255230000|2021-07-25 23:20:30|13158.11|13038.11|13162.08|13042.08|13162.08|13042.08|13158.11|13038.11|9
1627255240000|2021-07-25 23:20:40|13161.98|13041.98|13162.81|13042.81|13162.81|13042.81|13160.99|13040.99|10
1627255250000|2021-07-25 23:20:50|13162.75|13042.75|13163.28|13043.28|13163.66|13043.66|13162.75|13042.75|9
1627255260000|2021-07-25 23:21:00|13164.4|13044.4|13163.01|13043.01|13165.2|13045.2|13162.73|13042.73|10
1627255270000|2021-07-25 23:21:10|13162.77|13042.77|13162.55|13042.55|13162.77|13042.77|13161.64|13041.64|10
1627255280000|2021-07-25 23:21:20|13162.78|13042.78|13161.94|13041.94|13162.86|13042.86|13161.94|13041.94|9
1627255290000|2021-07-25 23:21:30|13161.73|13041.73|13163.2|13043.2|13163.23|13043.23|13161.73|13041.73|9
1627255300000|2021-07-25 23:21:40|13163.29|13043.29|13164.97|13044.97|13164.98|13044.98|13163.29|13043.29|7
1627255310000|2021-07-25 23:21:50|13164.23|13044.23|13164.79|13044.79|13164.83|13044.83|13164.23|13044.23|9
1627255320000|2021-07-25 23:22:00|13164.78|13044.78|13165.79|13045.79|13165.79|13045.79|13164.6|13044.6|9
1627255330000|2021-07-25 23:22:10|13165.65|13045.65|13167.71|13047.71|13167.71|13047.71|13165.58|13045.58|10
1627255340000|2021-07-25 23:22:20|13167.8|13047.8|13169.63|13049.63|13169.63|13049.63|13166.58|13046.58|9
1627255350000|2021-07-25 23:22:30|13171.09|13051.09|13176.46|13056.46|13176.66|13056.66|13171.09|13051.09|10
1627255360000|2021-07-25 23:22:40|13176.5|13056.5|13182.51|13062.51|13182.51|13062.51|13176.04|13056.04|10
1627255370000|2021-07-25 23:22:50|13182.91|13062.91|13184.49|13064.49|13184.63|13064.63|13182.65|13062.65|10
1627255380000|2021-07-25 23:23:00|13185.2|13065.2|13185.28|13065.28|13185.28|13065.28|13183.82|13063.82|10
1627255390000|2021-07-25 23:23:10|13185.55|13065.55|13184.85|13064.85|13185.55|13065.55|13184.23|13064.23|10
1627255400000|2021-07-25 23:23:20|13184.94|13064.94|13187.44|13067.44|13187.44|13067.44|13184.77|13064.77|10
1627255410000|2021-07-25 23:23:30|13188.63|13068.63|13191.63|13071.63|13191.77|13071.77|13188.63|13068.63|10
1627255420000|2021-07-25 23:23:40|13191.72|13071.72|13196.49|13076.49|13196.49|13076.49|13191.72|13071.72|10
1627255430000|2021-07-25 23:23:50|13196.43|13076.43|13196.75|13076.75|13196.9|13076.9|13196|13076|10
1627255440000|2021-07-25 23:24:00|13197.51|13077.51|13193.9|13073.9|13197.51|13077.51|13193.9|13073.9|10
1627255450000|2021-07-25 23:24:10|13193.36|13073.36|13193.27|13073.27|13193.42|13073.42|13192.06|13072.06|10
1627255460000|2021-07-25 23:24:20|13193.12|13073.12|13193.81|13073.81|13194.1|13074.1|13193.12|13073.12|10
1627255470000|2021-07-25 23:24:30|13194.03|13074.03|13190.68|13070.68|13194.03|13074.03|13190.68|13070.68|10
1627255480000|2021-07-25 23:24:40|13190.52|13070.52|13193.16|13073.16|13193.16|13073.16|13190.52|13070.52|10
1627255490000|2021-07-25 23:24:50|13193.19|13073.19|13196.42|13076.42|13197.26|13077.26|13193.19|13073.19|9
1627255500000|2021-07-25 23:25:00|13196.64|13076.64|13200.43|13080.43|13200.73|13080.73|13196.64|13076.64|10
1627255510000|2021-07-25 23:25:10|13200.07|13080.07|13200.01|13080.01|13201.43|13081.43|13199.73|13079.73|10
1627255520000|2021-07-25 23:25:20|13199.47|13079.47|13201.32|13081.32|13201.44|13081.44|13199.47|13079.47|10
1627255530000|2021-07-25 23:25:30|13201.3|13081.3|13199.13|13079.13|13201.31|13081.31|13199.13|13079.13|10
1627255540000|2021-07-25 23:25:40|13199.25|13079.25|13198.79|13078.79|13200.1|13080.1|13198.79|13078.79|10
1627255550000|2021-07-25 23:25:50|13199.2|13079.2|13198.45|13078.45|13200.26|13080.26|13198.45|13078.45|10
1627255560000|2021-07-25 23:26:00|13198.5|13078.5|13198.05|13078.05|13198.5|13078.5|13197.81|13077.81|7
1627255570000|2021-07-25 23:26:10|13198.04|13078.04|13196.86|13076.86|13198.41|13078.41|13196.86|13076.86|10
1627255580000|2021-07-25 23:26:20|13196.73|13076.73|13196.49|13076.49|13196.73|13076.73|13196.4|13076.4|9
1627255590000|2021-07-25 23:26:30|13196.6|13076.6|13198.55|13078.55|13198.58|13078.58|13196.6|13076.6|10
1627255600000|2021-07-25 23:26:40|13199.67|13079.67|13201.39|13081.39|13201.39|13081.39|13199.67|13079.67|10
1627255610000|2021-07-25 23:26:50|13203.12|13083.12|13207.86|13087.86|13207.86|13087.86|13203.12|13083.12|9
1627255620000|2021-07-25 23:27:00|13207.82|13087.82|13209.81|13089.81|13209.81|13089.81|13206.81|13086.81|9
1627255630000|2021-07-25 23:27:10|13209.83|13089.83|13210.56|13090.56|13210.56|13090.56|13209.52|13089.52|8
1627255640000|2021-07-25 23:27:20|13210.67|13090.67|13211.46|13091.46|13211.47|13091.47|13209.99|13089.99|10
1627255650000|2021-07-25 23:27:30|13211.92|13091.92|13213.74|13093.74|13213.74|13093.74|13210.5|13090.5|10
1627255660000|2021-07-25 23:27:40|13214.16|13094.16|13214.7|13094.7|13215.25|13095.25|13213.75|13093.75|10
1627255670000|2021-07-25 23:27:50|13214.65|13094.65|13216.86|13096.86|13217.32|13097.32|13213.89|13093.89|10
1627255680000|2021-07-25 23:28:00|13216.85|13096.85|13215.19|13095.19|13216.85|13096.85|13214.37|13094.37|10
1627255690000|2021-07-25 23:28:10|13215.95|13095.95|13217.12|13097.12|13217.67|13097.67|13215.95|13095.95|10
1627255700000|2021-07-25 23:28:20|13217.74|13097.74|13222.64|13102.64|13222.64|13102.64|13217.2|13097.2|10
1627255710000|2021-07-25 23:28:30|13223.79|13103.79|13226.47|13106.47|13226.56|13106.56|13223.79|13103.79|10
1627255720000|2021-07-25 23:28:40|13226.53|13106.53|13226.14|13106.14|13226.9|13106.9|13225.82|13105.82|10
1627255730000|2021-07-25 23:28:50|13226.15|13106.15|13228.73|13108.73|13228.73|13108.73|13226.15|13106.15|10
1627255740000|2021-07-25 23:29:00|13229.19|13109.19|13230.01|13110.01|13230.17|13110.17|13228.65|13108.65|10
1627255750000|2021-07-25 23:29:10|13229.86|13109.86|13228.17|13108.17|13229.86|13109.86|13227.64|13107.64|10
1627255760000|2021-07-25 23:29:20|13228.78|13108.78|13229.2|13109.2|13229.21|13109.21|13228.69|13108.69|10
1627255770000|2021-07-25 23:29:30|13229.43|13109.43|13229.73|13109.73|13229.73|13109.73|13228.09|13108.09|10
1627255780000|2021-07-25 23:29:40|13229.84|13109.84|13231.1|13111.1|13231.1|13111.1|13229.38|13109.38|9
1627255790000|2021-07-25 23:29:50|13231.07|13111.07|13233.06|13113.06|13233.06|13113.06|13231.07|13111.07|10
1627255800000|2021-07-25 23:30:00|13233.45|13113.45|13237.54|13117.54|13237.54|13117.54|13232.31|13112.31|10
1627255810000|2021-07-25 23:30:10|13237.72|13117.72|13239.24|13119.24|13239.24|13119.24|13237.72|13117.72|10
1627255820000|2021-07-25 23:30:20|13239.23|13119.23|13238.93|13118.93|13239.34|13119.34|13238.4|13118.4|10
1627255830000|2021-07-25 23:30:30|13238.98|13118.98|13237.99|13117.99|13239.96|13119.96|13237.99|13117.99|10
1627255840000|2021-07-25 23:30:40|13237.48|13117.48|13237.34|13117.34|13238.14|13118.14|13236.85|13116.85|10
1627255850000|2021-07-25 23:30:50|13237.81|13117.81|13240.76|13120.76|13240.76|13120.76|13236.77|13116.77|10
1627255860000|2021-07-25 23:31:00|13240.86|13120.86|13239.38|13119.38|13240.86|13120.86|13239.1|13119.1|9
1627255870000|2021-07-25 23:31:10|13240.57|13120.57|13239.54|13119.54|13240.72|13120.72|13239.54|13119.54|10
1627255880000|2021-07-25 23:31:20|13241.14|13121.14|13243.9|13123.9|13244.13|13124.13|13241.14|13121.14|10
1627255890000|2021-07-25 23:31:30|13244.13|13124.13|13244.48|13124.48|13244.83|13124.83|13244.13|13124.13|9
1627255900000|2021-07-25 23:31:40|13245.24|13125.24|13246.01|13126.01|13246.26|13126.26|13245.24|13125.24|10
1627255910000|2021-07-25 23:31:50|13245.87|13125.87|13243.08|13123.08|13246.07|13126.07|13243.08|13123.08|10
1627255920000|2021-07-25 23:32:00|13243|13123|13241.14|13121.14|13243|13123|13241.14|13121.14|10
1627255930000|2021-07-25 23:32:10|13240.86|13120.86|13239.05|13119.05|13240.86|13120.86|13239.05|13119.05|9
1627255940000|2021-07-25 23:32:20|13238.71|13118.71|13238.19|13118.19|13238.71|13118.71|13237.61|13117.61|10
1627255950000|2021-07-25 23:32:30|13237.48|13117.48|13234.19|13114.19|13237.48|13117.48|13234.19|13114.19|10
1627255960000|2021-07-25 23:32:40|13234.21|13114.21|13235.83|13115.83|13235.83|13115.83|13233.97|13113.97|9
1627255970000|2021-07-25 23:32:50|13237.04|13117.04|13237.03|13117.03|13237.18|13117.18|13236.86|13116.86|9
1627255980000|2021-07-25 23:33:00|13236.89|13116.89|13237.03|13117.03|13237.19|13117.19|13236.67|13116.67|10
1627255990000|2021-07-25 23:33:10|13238.12|13118.12|13236.97|13116.97|13238.24|13118.24|13236.21|13116.21|9
1627256000000|2021-07-25 23:33:20|13239.21|13119.21|13236.99|13116.99|13239.21|13119.21|13236.99|13116.99|10
1627256010000|2021-07-25 23:33:30|13236.44|13116.44|13237.53|13117.53|13237.53|13117.53|13236.32|13116.32|10
1627256020000|2021-07-25 23:33:40|13237.43|13117.43|13236.85|13116.85|13238.29|13118.29|13236.85|13116.85|9
1627256030000|2021-07-25 23:33:50|13236.82|13116.82|13236.45|13116.45|13236.86|13116.86|13236.45|13116.45|10
1627256040000|2021-07-25 23:34:00|13236.57|13116.57|13236.56|13116.56|13237.01|13117.01|13236.47|13116.47|10
1627256050000|2021-07-25 23:34:10|13237.19|13117.19|13238.26|13118.26|13238.43|13118.43|13237.19|13117.19|9
1627256060000|2021-07-25 23:34:20|13238.28|13118.28|13238.62|13118.62|13238.62|13118.62|13238.28|13118.28|9
1627256070000|2021-07-25 23:34:30|13238.45|13118.45|13240.36|13120.36|13240.36|13120.36|13238.45|13118.45|9
1627256080000|2021-07-25 23:34:40|13241.04|13121.04|13244.09|13124.09|13244.09|13124.09|13241.04|13121.04|10
1627256090000|2021-07-25 23:34:50|13244.48|13124.48|13249.77|13129.77|13249.77|13129.77|13244.28|13124.28|10
1627256100000|2021-07-25 23:35:00|13249.97|13129.97|13251.17|13131.17|13253.08|13133.08|13249.58|13129.58|10
1627256110000|2021-07-25 23:35:10|13251.33|13131.33|13255.15|13135.15|13255.15|13135.15|13251.33|13131.33|10
1627256120000|2021-07-25 23:35:20|13256.23|13136.23|13258.13|13138.13|13258.13|13138.13|13256.23|13136.23|10
1627256130000|2021-07-25 23:35:30|13258.16|13138.16|13257.47|13137.47|13258.76|13138.76|13257.47|13137.47|10
1627256140000|2021-07-25 23:35:40|13257.15|13137.15|13258.07|13138.07|13258.07|13138.07|13256.06|13136.06|10
1627256150000|2021-07-25 23:35:50|13257.99|13137.99|13263.71|13143.71|13263.71|13143.71|13257.99|13137.99|10
1627256160000|2021-07-25 23:36:00|13263.72|13143.72|13266.74|13146.74|13266.99|13146.99|13263.72|13143.72|9
1627256170000|2021-07-25 23:36:10|13265.45|13145.45|13265.08|13145.08|13266.94|13146.94|13265.08|13145.08|10
1627256180000|2021-07-25 23:36:20|13265.13|13145.13|13261.71|13141.71|13265.13|13145.13|13261.71|13141.71|10
1627256190000|2021-07-25 23:36:30|13261.4|13141.4|13257.79|13137.79|13261.4|13141.4|13257.67|13137.67|10
1627256200000|2021-07-25 23:36:40|13257.85|13137.85|13256.51|13136.51|13257.85|13137.85|13256.51|13136.51|10
1627256210000|2021-07-25 23:36:50|13256.56|13136.56|13256.7|13136.7|13257.5|13137.5|13256.36|13136.36|10
1627256220000|2021-07-25 23:37:00|13256.97|13136.97|13259.71|13139.71|13259.71|13139.71|13256.97|13136.97|10
1627256230000|2021-07-25 23:37:10|13259.96|13139.96|13260.69|13140.69|13260.73|13140.73|13259.96|13139.96|10
1627256240000|2021-07-25 23:37:20|13261.13|13141.13|13261.64|13141.64|13262.32|13142.32|13261.12|13141.12|10
1627256250000|2021-07-25 23:37:30|13260.84|13140.84|13260.44|13140.44|13261.47|13141.47|13260.26|13140.26|10
1627256260000|2021-07-25 23:37:40|13260.45|13140.45|13260.73|13140.73|13260.73|13140.73|13260.29|13140.29|9
1627256270000|2021-07-25 23:37:50|13260.59|13140.59|13260.49|13140.49|13260.9|13140.9|13260|13140|9
1627256280000|2021-07-25 23:38:00|13260.5|13140.5|13259.31|13139.31|13260.5|13140.5|13258.51|13138.51|10
1627256290000|2021-07-25 23:38:10|13259.37|13139.37|13262.42|13142.42|13262.42|13142.42|13259.37|13139.37|10
1627256300000|2021-07-25 23:38:20|13263.84|13143.84|13262.25|13142.25|13265.06|13145.06|13262.25|13142.25|10
1627256310000|2021-07-25 23:38:30|13261.41|13141.41|13258.76|13138.76|13261.41|13141.41|13258.76|13138.76|10
1627256320000|2021-07-25 23:38:40|13259.77|13139.77|13262.56|13142.56|13262.8|13142.8|13259.77|13139.77|10
1627256330000|2021-07-25 23:38:50|13263.5|13143.5|13263.2|13143.2|13263.5|13143.5|13262.7|13142.7|10
1627256340000|2021-07-25 23:39:00|13263.25|13143.25|13265.99|13145.99|13265.99|13145.99|13262.32|13142.32|10
1627256350000|2021-07-25 23:39:10|13266.62|13146.62|13272.88|13152.88|13272.88|13152.88|13266.62|13146.62|10
1627256360000|2021-07-25 23:39:20|13272.74|13152.74|13272.77|13152.77|13272.77|13152.77|13271.35|13151.35|10
1627256370000|2021-07-25 23:39:30|13272.85|13152.85|13274.97|13154.97|13274.97|13154.97|13272.85|13152.85|8
1627256380000|2021-07-25 23:39:40|13274.44|13154.44|13280.76|13160.76|13281.15|13161.15|13274.44|13154.44|9
1627256390000|2021-07-25 23:39:50|13281.74|13161.74|13286.85|13166.85|13286.85|13166.85|13281.74|13161.74|10
1627256400000|2021-07-25 23:40:00|13286.93|13166.93|13285.44|13165.44|13287.65|13167.65|13285.44|13165.44|10
1627256410000|2021-07-25 23:40:10|13284.03|13164.03|13280.28|13160.28|13284.05|13164.05|13280.1|13160.1|10
1627256420000|2021-07-25 23:40:20|13279.76|13159.76|13278.35|13158.35|13280.34|13160.34|13278.34|13158.34|10
1627256430000|2021-07-25 23:40:30|13278.77|13158.77|13281.29|13161.29|13281.29|13161.29|13278.77|13158.77|10
1627256440000|2021-07-25 23:40:40|13282.01|13162.01|13285.41|13165.41|13285.41|13165.41|13281.82|13161.82|10
1627256450000|2021-07-25 23:40:50|13285.6|13165.6|13287.86|13167.86|13288.16|13168.16|13285.05|13165.05|10
1627256460000|2021-07-25 23:41:00|13288.02|13168.02|13295.52|13175.52|13295.52|13175.52|13288.02|13168.02|10
1627256470000|2021-07-25 23:41:10|13295.3|13175.3|13298.75|13178.75|13298.82|13178.82|13295.15|13175.15|10
1627256480000|2021-07-25 23:41:20|13299.01|13179.01|13300.69|13180.69|13300.81|13180.81|13299.01|13179.01|10
1627256490000|2021-07-25 23:41:30|13300.82|13180.82|13301.73|13181.73|13301.73|13181.73|13300.6|13180.6|10
1627256500000|2021-07-25 23:41:40|13301.64|13181.64|13303.41|13183.41|13303.41|13183.41|13301.64|13181.64|10
1627256510000|2021-07-25 23:41:50|13303.53|13183.53|13311.44|13191.44|13311.44|13191.44|13303.53|13183.53|10
1627256520000|2021-07-25 23:42:00|13311.62|13191.62|13312.81|13192.81|13312.81|13192.81|13311.62|13191.62|10
1627256530000|2021-07-25 23:42:10|13312.55|13192.55|13313.23|13193.23|13313.51|13193.51|13311.37|13191.37|10
1627256540000|2021-07-25 23:42:20|13313.82|13193.82|13319.72|13199.72|13319.72|13199.72|13313.82|13193.82|10
1627256550000|2021-07-25 23:42:30|13317.62|13197.62|13313.13|13193.13|13317.62|13197.62|13313.13|13193.13|10
1627256560000|2021-07-25 23:42:40|13312.37|13192.37|13309.89|13189.89|13312.37|13192.37|13309.89|13189.89|10
1627256570000|2021-07-25 23:42:50|13309.71|13189.71|13304.76|13184.76|13309.71|13189.71|13304.76|13184.76|9
1627256580000|2021-07-25 23:43:00|13304.2|13184.2|13299.44|13179.44|13304.2|13184.2|13299.44|13179.44|10
1627256590000|2021-07-25 23:43:10|13297.68|13177.68|13289.59|13169.59|13297.68|13177.68|13289.59|13169.59|10
1627256600000|2021-07-25 23:43:20|13289.68|13169.68|13287.18|13167.18|13289.68|13169.68|13287.18|13167.18|9
1627256610000|2021-07-25 23:43:30|13286.62|13166.62|13283.36|13163.36|13286.62|13166.62|13282.91|13162.91|10
1627256620000|2021-07-25 23:43:40|13282.95|13162.95|13283.25|13163.25|13283.25|13163.25|13282.11|13162.11|10
1627256630000|2021-07-25 23:43:50|13282.27|13162.27|13283.99|13163.99|13284.5|13164.5|13282.27|13162.27|10
1627256640000|2021-07-25 23:44:00|13284.15|13164.15|13287.13|13167.13|13287.42|13167.42|13284.15|13164.15|10
1627256650000|2021-07-25 23:44:10|13287.1|13167.1|13288.8|13168.8|13289.15|13169.15|13287.1|13167.1|9
1627256660000|2021-07-25 23:44:20|13288.79|13168.79|13292.67|13172.67|13292.67|13172.67|13288.79|13168.79|10
1627256670000|2021-07-25 23:44:30|13295.91|13175.91|13301.52|13181.52|13301.52|13181.52|13295.61|13175.61|10
1627256680000|2021-07-25 23:44:40|13302.58|13182.58|13305.86|13185.86|13305.86|13185.86|13302.58|13182.58|10
1627256690000|2021-07-25 23:44:50|13305.83|13185.83|13306.53|13186.53|13307.44|13187.44|13305.81|13185.81|10
1627256700000|2021-07-25 23:45:00|13306.51|13186.51|13310.2|13190.2|13310.2|13190.2|13306.29|13186.29|10
1627256710000|2021-07-25 23:45:10|13311.23|13191.23|13313.38|13193.38|13313.99|13193.99|13311.23|13191.23|10
1627256720000|2021-07-25 23:45:20|13313.31|13193.31|13315.98|13195.98|13316.38|13196.38|13313.31|13193.31|10
1627256730000|2021-07-25 23:45:30|13315.4|13195.4|13316.05|13196.05|13316.05|13196.05|13314.03|13194.03|10
1627256740000|2021-07-25 23:45:40|13315.05|13195.05|13314.72|13194.72|13316.03|13196.03|13314.33|13194.33|10
1627256750000|2021-07-25 23:45:50|13315.99|13195.99|13316.15|13196.15|13316.4|13196.4|13315.64|13195.64|10
1627256760000|2021-07-25 23:46:00|13316.5|13196.5|13317.9|13197.9|13317.9|13197.9|13316.44|13196.44|10
1627256770000|2021-07-25 23:46:10|13318.26|13198.26|13318.28|13198.28|13319.61|13199.61|13317.46|13197.46|10
1627256780000|2021-07-25 23:46:20|13318.3|13198.3|13316.09|13196.09|13318.3|13198.3|13315.58|13195.58|10
1627256790000|2021-07-25 23:46:30|13314.98|13194.98|13312.29|13192.29|13314.98|13194.98|13312.29|13192.29|10
1627256800000|2021-07-25 23:46:40|13312.38|13192.38|13309.33|13189.33|13313.14|13193.14|13309.33|13189.33|10
1627256810000|2021-07-25 23:46:50|13309.23|13189.23|13307.35|13187.35|13309.23|13189.23|13306.81|13186.81|9
1627256820000|2021-07-25 23:47:00|13307.23|13187.23|13307.06|13187.06|13307.26|13187.26|13305.77|13185.77|10
1627256830000|2021-07-25 23:47:10|13307.26|13187.26|13305.57|13185.57|13308.34|13188.34|13305.57|13185.57|10
1627256840000|2021-07-25 23:47:20|13304.63|13184.63|13301.44|13181.44|13304.63|13184.63|13300.97|13180.97|10
1627256850000|2021-07-25 23:47:30|13301.43|13181.43|13298.91|13178.91|13301.43|13181.43|13298.71|13178.71|9
1627256860000|2021-07-25 23:47:40|13298.28|13178.28|13297.98|13177.98|13298.69|13178.69|13297.89|13177.89|10
1627256870000|2021-07-25 23:47:50|13298.44|13178.44|13298.71|13178.71|13299.11|13179.11|13298.44|13178.44|10
1627256880000|2021-07-25 23:48:00|13298.62|13178.62|13297.17|13177.17|13298.62|13178.62|13297.08|13177.08|10
1627256890000|2021-07-25 23:48:10|13297.41|13177.41|13298.25|13178.25|13298.32|13178.32|13297.34|13177.34|10
1627256900000|2021-07-25 23:48:20|13298.53|13178.53|13298.61|13178.61|13298.72|13178.72|13297.52|13177.52|10
1627256910000|2021-07-25 23:48:30|13298.5|13178.5|13302.94|13182.94|13303.42|13183.42|13298.5|13178.5|10
1627256920000|2021-07-25 23:48:40|13304.49|13184.49|13307.99|13187.99|13308.54|13188.54|13304.49|13184.49|10
1627256930000|2021-07-25 23:48:50|13307.85|13187.85|13311.21|13191.21|13311.21|13191.21|13307.85|13187.85|10
1627256940000|2021-07-25 23:49:00|13311.38|13191.38|13310.22|13190.22|13311.38|13191.38|13309.97|13189.97|10
1627256950000|2021-07-25 23:49:10|13310.45|13190.45|13311.71|13191.71|13311.72|13191.72|13310.45|13190.45|9
1627256960000|2021-07-25 23:49:20|13312.26|13192.26|13310.74|13190.74|13312.65|13192.65|13310.74|13190.74|10
1627256970000|2021-07-25 23:49:30|13310.71|13190.71|13301.84|13181.84|13310.71|13190.71|13301.84|13181.84|10
1627256980000|2021-07-25 23:49:40|13301.11|13181.11|13303.25|13183.25|13303.25|13183.25|13299.68|13179.68|10
1627256990000|2021-07-25 23:49:50|13303.5|13183.5|13301.38|13181.38|13304.21|13184.21|13301.38|13181.38|10
1627257000000|2021-07-25 23:50:00|13302.6|13182.6|13303.44|13183.44|13303.8|13183.8|13302.6|13182.6|9
1627257010000|2021-07-25 23:50:10|13303.39|13183.39|13302.41|13182.41|13303.72|13183.72|13302.41|13182.41|10
1627257020000|2021-07-25 23:50:20|13301.53|13181.53|13303.95|13183.95|13303.95|13183.95|13301.53|13181.53|9
1627257030000|2021-07-25 23:50:30|13303.93|13183.93|13306.26|13186.26|13306.27|13186.27|13303.93|13183.93|10
1627257040000|2021-07-25 23:50:40|13306.57|13186.57|13309.35|13189.35|13309.35|13189.35|13306.57|13186.57|10
1627257050000|2021-07-25 23:50:50|13309.61|13189.61|13310.83|13190.83|13310.93|13190.93|13309.61|13189.61|9
1627257060000|2021-07-25 23:51:00|13311.7|13191.7|13311.2|13191.2|13312.04|13192.04|13311.2|13191.2|8
1627257070000|2021-07-25 23:51:10|13312.25|13192.25|13316.43|13196.43|13316.43|13196.43|13312.25|13192.25|10
1627257080000|2021-07-25 23:51:20|13317.93|13197.93|13321.6|13201.6|13323.08|13203.08|13317.93|13197.93|10
1627257090000|2021-07-25 23:51:30|13321.27|13201.27|13318.92|13198.92|13321.27|13201.27|13318.43|13198.43|10
1627257100000|2021-07-25 23:51:40|13319.3|13199.3|13321.23|13201.23|13321.5|13201.5|13319.3|13199.3|9
1627257110000|2021-07-25 23:51:50|13320.42|13200.42|13323.86|13203.86|13324.02|13204.02|13320.42|13200.42|10
1627257120000|2021-07-25 23:52:00|13323.55|13203.55|13320.47|13200.47|13324.07|13204.07|13320.47|13200.47|10
1627257130000|2021-07-25 23:52:10|13319.71|13199.71|13314.84|13194.84|13319.71|13199.71|13314.84|13194.84|10
1627257140000|2021-07-25 23:52:20|13314.89|13194.89|13314.52|13194.52|13315.33|13195.33|13312.63|13192.63|9
1627257150000|2021-07-25 23:52:30|13314.88|13194.88|13311.86|13191.86|13314.88|13194.88|13311.86|13191.86|10
1627257160000|2021-07-25 23:52:40|13311.97|13191.97|13309.27|13189.27|13312.12|13192.12|13309.27|13189.27|10
1627257170000|2021-07-25 23:52:50|13308.86|13188.86|13304.92|13184.92|13308.86|13188.86|13304.92|13184.92|10
1627257180000|2021-07-25 23:53:00|13304.86|13184.86|13306.18|13186.18|13306.18|13186.18|13303.14|13183.14|10
1627257190000|2021-07-25 23:53:10|13305.41|13185.41|13303.82|13183.82|13305.41|13185.41|13303.82|13183.82|10
1627257200000|2021-07-25 23:53:20|13303.91|13183.91|13311.13|13191.13|13311.13|13191.13|13303.91|13183.91|10
1627257210000|2021-07-25 23:53:30|13311.8|13191.8|13313.45|13193.45|13313.52|13193.52|13311.8|13191.8|10
1627257220000|2021-07-25 23:53:40|13313.42|13193.42|13313.9|13193.9|13314.26|13194.26|13313.15|13193.15|10
1627257230000|2021-07-25 23:53:50|13315.26|13195.26|13316.77|13196.77|13316.83|13196.83|13315.26|13195.26|10
1627257240000|2021-07-25 23:54:00|13316.9|13196.9|13315.62|13195.62|13316.91|13196.91|13315.25|13195.25|10
1627257250000|2021-07-25 23:54:10|13315.58|13195.58|13315.71|13195.71|13316.05|13196.05|13315.18|13195.18|10
1627257260000|2021-07-25 23:54:20|13315.69|13195.69|13315.34|13195.34|13315.69|13195.69|13315.34|13195.34|10
1627257270000|2021-07-25 23:54:30|13313.76|13193.76|13313.22|13193.22|13315.21|13195.21|13313.14|13193.14|10
1627257280000|2021-07-25 23:54:40|13313.38|13193.38|13309.99|13189.99|13313.38|13193.38|13309.82|13189.82|9
1627257290000|2021-07-25 23:54:50|13309.53|13189.53|13308.45|13188.45|13309.53|13189.53|13308.45|13188.45|9
1627257300000|2021-07-25 23:55:00|13308.74|13188.74|13312.26|13192.26|13312.96|13192.96|13308.74|13188.74|9
1627257310000|2021-07-25 23:55:10|13312.22|13192.22|13314.43|13194.43|13314.43|13194.43|13312.22|13192.22|10
1627257320000|2021-07-25 23:55:20|13314.1|13194.1|13313.97|13193.97|13314.1|13194.1|13313.29|13193.29|9
1627257330000|2021-07-25 23:55:30|13314.25|13194.25|13313.75|13193.75|13314.32|13194.32|13312.62|13192.62|9
1627257340000|2021-07-25 23:55:40|13313.93|13193.93|13313.07|13193.07|13314.02|13194.02|13313.07|13193.07|8
1627257350000|2021-07-25 23:55:50|13313.04|13193.04|13313.66|13193.66|13313.94|13193.94|13312.22|13192.22|10
1627257360000|2021-07-25 23:56:00|13313.6|13193.6|13316.48|13196.48|13316.48|13196.48|13313.6|13193.6|10
1627257370000|2021-07-25 23:56:10|13316.62|13196.62|13318.73|13198.73|13319.57|13199.57|13316.62|13196.62|10
1627257380000|2021-07-25 23:56:20|13318.87|13198.87|13326.49|13206.49|13327.01|13207.01|13318.87|13198.87|10
1627257390000|2021-07-25 23:56:30|13326.97|13206.97|13334.46|13214.46|13334.46|13214.46|13326.97|13206.97|9
1627257400000|2021-07-25 23:56:40|13334.71|13214.71|13336.2|13216.2|13337.63|13217.63|13334.42|13214.42|10
1627257410000|2021-07-25 23:56:50|13336.01|13216.01|13346.53|13226.53|13346.53|13226.53|13336.01|13216.01|10
1627257420000|2021-07-25 23:57:00|13346.25|13226.25|13351.19|13231.19|13351.19|13231.19|13346.25|13226.25|9
1627257430000|2021-07-25 23:57:10|13351.42|13231.42|13349.81|13229.81|13352.78|13232.78|13349.81|13229.81|10
1627257440000|2021-07-25 23:57:20|13349.4|13229.4|13347.13|13227.13|13349.4|13229.4|13347.04|13227.04|10
1627257450000|2021-07-25 23:57:30|13347.25|13227.25|13344.64|13224.64|13347.42|13227.42|13344.64|13224.64|10
1627257460000|2021-07-25 23:57:40|13344.54|13224.54|13341.47|13221.47|13344.54|13224.54|13341.47|13221.47|10
1627257470000|2021-07-25 23:57:50|13341.27|13221.27|13339.68|13219.68|13341.27|13221.27|13339.11|13219.11|10
1627257480000|2021-07-25 23:58:00|13339.36|13219.36|13337.31|13217.31|13339.36|13219.36|13336.68|13216.68|10
1627257490000|2021-07-25 23:58:10|13337.03|13217.03|13333.34|13213.34|13337.03|13217.03|13333.34|13213.34|10
1627257500000|2021-07-25 23:58:20|13333.29|13213.29|13334.69|13214.69|13335.08|13215.08|13333.23|13213.23|10
1627257510000|2021-07-25 23:58:30|13335.1|13215.1|13337.47|13217.47|13337.47|13217.47|13335.1|13215.1|9
1627257520000|2021-07-25 23:58:40|13337.64|13217.64|13336.5|13216.5|13338.48|13218.48|13336.5|13216.5|10
1627257530000|2021-07-25 23:58:50|13336.29|13216.29|13336.18|13216.18|13336.41|13216.41|13335.65|13215.65|10
1627257540000|2021-07-25 23:59:00|13336.57|13216.57|13335.21|13215.21|13336.57|13216.57|13335.21|13215.21|10
1627257550000|2021-07-25 23:59:10|13335.18|13215.18|13336.01|13216.01|13336.12|13216.12|13335.17|13215.17|10
1627257560000|2021-07-25 23:59:20|13334.89|13214.89|13338.09|13218.09|13338.09|13218.09|13334.89|13214.89|10
1627257570000|2021-07-25 23:59:30|13338.13|13218.13|13339.82|13219.82|13339.82|13219.82|13338.13|13218.13|10
1627257580000|2021-07-25 23:59:40|13339.61|13219.61|13343.42|13223.42|13343.42|13223.42|13339.61|13219.61|10
1627257590000|2021-07-25 23:59:50|13343.37|13223.37|13344.83|13224.83|13344.83|13224.83|13343.21|13223.21|10
1627257600000|2021-07-26 00:00:00|13343.94|13223.94|13346.12|13226.12|13346.12|13226.12|13343.82|13223.82|10
1627257610000|2021-07-26 00:00:10|13346.34|13226.34|13346.7|13226.7|13347.58|13227.58|13345.62|13225.62|10
1627257620000|2021-07-26 00:00:20|13345.62|13225.62|13355.04|13235.04|13355.04|13235.04|13345.62|13225.62|10
1627257630000|2021-07-26 00:00:30|13352|13232|13345.05|13225.05|13352|13232|13345.05|13225.05|10
1627257640000|2021-07-26 00:00:40|13344.53|13224.53|13340.53|13220.53|13344.53|13224.53|13339.54|13219.54|10
1627257650000|2021-07-26 00:00:50|13340.2|13220.2|13331.75|13211.75|13340.2|13220.2|13331.52|13211.52|10
1627257660000|2021-07-26 00:01:00|13331.22|13211.22|13328.46|13208.46|13331.22|13211.22|13328.46|13208.46|10
1627257670000|2021-07-26 00:01:10|13330.02|13210.02|13325.5|13205.5|13330.02|13210.02|13325.5|13205.5|10
1627257680000|2021-07-26 00:01:20|13324.51|13204.51|13328.94|13208.94|13328.94|13208.94|13324.21|13204.21|10
1627257690000|2021-07-26 00:01:30|13328.91|13208.91|13328.94|13208.94|13330.34|13210.34|13328.01|13208.01|10
1627257700000|2021-07-26 00:01:40|13328.64|13208.64|13327.74|13207.74|13328.64|13208.64|13325.99|13205.99|10
1627257710000|2021-07-26 00:01:50|13327.28|13207.28|13323.87|13203.87|13327.28|13207.28|13323.14|13203.14|10
1627257720000|2021-07-26 00:02:00|13322.98|13202.98|13318.72|13198.72|13322.98|13202.98|13318.04|13198.04|10
1627257730000|2021-07-26 00:02:10|13317.69|13197.69|13314.18|13194.18|13317.69|13197.69|13314|13194|10
1627257740000|2021-07-26 00:02:20|13313.05|13193.05|13309.5|13189.5|13313.78|13193.78|13309.5|13189.5|10
1627257750000|2021-07-26 00:02:30|13308.7|13188.7|13299.6|13179.6|13308.7|13188.7|13299.6|13179.6|10
1627257760000|2021-07-26 00:02:40|13297.1|13177.1|13296.98|13176.98|13298.43|13178.43|13296.98|13176.98|10
1627257770000|2021-07-26 00:02:50|13297.19|13177.19|13299.64|13179.64|13299.77|13179.77|13296.73|13176.73|10
1627257780000|2021-07-26 00:03:00|13298.37|13178.37|13297.84|13177.84|13299.44|13179.44|13297.69|13177.69|10
1627257790000|2021-07-26 00:03:10|13298|13178|13296.5|13176.5|13298.06|13178.06|13296.5|13176.5|10
1627257800000|2021-07-26 00:03:20|13296.44|13176.44|13293.17|13173.17|13296.44|13176.44|13293.17|13173.17|10
1627257810000|2021-07-26 00:03:30|13293.11|13173.11|13290.44|13170.44|13293.11|13173.11|13290.44|13170.44|10
1627257820000|2021-07-26 00:03:40|13289.39|13169.39|13288.52|13168.52|13290.1|13170.1|13288.52|13168.52|10
1627257830000|2021-07-26 00:03:50|13288.57|13168.57|13292.33|13172.33|13292.67|13172.67|13288.57|13168.57|10
1627257840000|2021-07-26 00:04:00|13291.91|13171.91|13291.8|13171.8|13292.65|13172.65|13291.45|13171.45|10
1627257850000|2021-07-26 00:04:10|13291.61|13171.61|13294.51|13174.51|13294.51|13174.51|13291.61|13171.61|10
1627257860000|2021-07-26 00:04:20|13295.05|13175.05|13301.48|13181.48|13301.48|13181.48|13295.05|13175.05|10
1627257870000|2021-07-26 00:04:30|13301.92|13181.92|13307.76|13187.76|13307.76|13187.76|13301.92|13181.92|10
1627257880000|2021-07-26 00:04:40|13308.65|13188.65|13313.08|13193.08|13313.79|13193.79|13308.65|13188.65|10
1627257890000|2021-07-26 00:04:50|13313.03|13193.03|13311.43|13191.43|13313.03|13193.03|13311.36|13191.36|10
1627257900000|2021-07-26 00:05:00|13310.92|13190.92|13309.92|13189.92|13310.99|13190.99|13308.63|13188.63|10
1627257910000|2021-07-26 00:05:10|13309.29|13189.29|13310.45|13190.45|13311.87|13191.87|13308.83|13188.83|10
1627257920000|2021-07-26 00:05:20|13310.36|13190.36|13305.64|13185.64|13310.36|13190.36|13305.64|13185.64|10
1627257930000|2021-07-26 00:05:30|13305.97|13185.97|13307.6|13187.6|13307.6|13187.6|13305.77|13185.77|10
1627257940000|2021-07-26 00:05:40|13308.08|13188.08|13311.32|13191.32|13311.51|13191.51|13308.08|13188.08|10
1627257950000|2021-07-26 00:05:50|13311.65|13191.65|13311.78|13191.78|13312.17|13192.17|13311.04|13191.04|10
1627257960000|2021-07-26 00:06:00|13311.75|13191.75|13312.87|13192.87|13313.04|13193.04|13311.66|13191.66|10
1627257970000|2021-07-26 00:06:10|13312.78|13192.78|13312.91|13192.91|13313.31|13193.31|13312.59|13192.59|10
1627257980000|2021-07-26 00:06:20|13313.45|13193.45|13313.98|13193.98|13314.44|13194.44|13313.45|13193.45|10
1627257990000|2021-07-26 00:06:30|13314.5|13194.5|13320.49|13200.49|13320.49|13200.49|13314.5|13194.5|10
1627258000000|2021-07-26 00:06:40|13320.54|13200.54|13325.8|13205.8|13325.86|13205.86|13320.54|13200.54|10
1627258010000|2021-07-26 00:06:50|13326.82|13206.82|13326.78|13206.78|13327.44|13207.44|13326.39|13206.39|10
1627258020000|2021-07-26 00:07:00|13326.74|13206.74|13328.84|13208.84|13328.84|13208.84|13326.32|13206.32|10
1627258030000|2021-07-26 00:07:10|13329.35|13209.35|13328.97|13208.97|13329.67|13209.67|13328.11|13208.11|9
1627258040000|2021-07-26 00:07:20|13328.96|13208.96|13330.02|13210.02|13330.3|13210.3|13328.96|13208.96|10
1627258050000|2021-07-26 00:07:30|13331.09|13211.09|13332.69|13212.69|13332.69|13212.69|13330.52|13210.52|10
1627258060000|2021-07-26 00:07:40|13332.78|13212.78|13334.78|13214.78|13334.78|13214.78|13332.78|13212.78|10
1627258070000|2021-07-26 00:07:50|13334.64|13214.64|13337.3|13217.3|13337.53|13217.53|13334.58|13214.58|10
1627258080000|2021-07-26 00:08:00|13337.19|13217.19|13337.37|13217.37|13337.44|13217.44|13336.37|13216.37|10
1627258090000|2021-07-26 00:08:10|13337.67|13217.67|13338.83|13218.83|13339.3|13219.3|13336.74|13216.74|10
1627258100000|2021-07-26 00:08:20|13339.1|13219.1|13343.27|13223.27|13343.67|13223.67|13339.1|13219.1|10
1627258110000|2021-07-26 00:08:30|13342.97|13222.97|13345.16|13225.16|13345.16|13225.16|13341.83|13221.83|10
1627258120000|2021-07-26 00:08:40|13345.33|13225.33|13348.21|13228.21|13348.21|13228.21|13345.33|13225.33|10
1627258130000|2021-07-26 00:08:50|13348.14|13228.14|13351.44|13231.44|13351.48|13231.48|13348.14|13228.14|10
1627258140000|2021-07-26 00:09:00|13352.69|13232.69|13357.88|13237.88|13357.88|13237.88|13352.69|13232.69|10
1627258150000|2021-07-26 00:09:10|13358.52|13238.52|13360.01|13240.01|13360.25|13240.25|13358.52|13238.52|10
1627258160000|2021-07-26 00:09:20|13359.81|13239.81|13355.7|13235.7|13359.81|13239.81|13355.7|13235.7|10
1627258170000|2021-07-26 00:09:30|13355.45|13235.45|13351.76|13231.76|13355.45|13235.45|13351.76|13231.76|10
1627258180000|2021-07-26 00:09:40|13351.32|13231.32|13348.43|13228.43|13351.32|13231.32|13348.39|13228.39|10
1627258190000|2021-07-26 00:09:50|13347.73|13227.73|13345.46|13225.46|13347.73|13227.73|13344.64|13224.64|10
1627258200000|2021-07-26 00:10:00|13344.95|13224.95|13347.56|13227.56|13347.56|13227.56|13343.9|13223.9|9
1627258210000|2021-07-26 00:10:10|13347.59|13227.59|13348.48|13228.48|13348.52|13228.52|13347.59|13227.59|10
1627258220000|2021-07-26 00:10:20|13349.21|13229.21|13352.61|13232.61|13352.61|13232.61|13349.21|13229.21|10
1627258230000|2021-07-26 00:10:30|13353.12|13233.12|13354.13|13234.13|13354.15|13234.15|13353.11|13233.11|9
1627258240000|2021-07-26 00:10:40|13354.1|13234.1|13354.6|13234.6|13354.66|13234.66|13353.88|13233.88|10
1627258250000|2021-07-26 00:10:50|13354.53|13234.53|13354.4|13234.4|13354.62|13234.62|13354.4|13234.4|10
1627258260000|2021-07-26 00:11:00|13354.01|13234.01|13354.51|13234.51|13354.51|13234.51|13352.56|13232.56|10
1627258270000|2021-07-26 00:11:10|13355.83|13235.83|13357.93|13237.93|13357.93|13237.93|13354.79|13234.79|9
1627258280000|2021-07-26 00:11:20|13358.15|13238.15|13360.07|13240.07|13360.07|13240.07|13358.15|13238.15|9
1627258290000|2021-07-26 00:11:30|13360.56|13240.56|13363.87|13243.87|13363.87|13243.87|13360.56|13240.56|10
1627258300000|2021-07-26 00:11:40|13364.09|13244.09|13365.95|13245.95|13365.95|13245.95|13363.86|13243.86|10
1627258310000|2021-07-26 00:11:50|13365.35|13245.35|13367.25|13247.25|13367.46|13247.46|13365.35|13245.35|10
1627258320000|2021-07-26 00:12:00|13367.47|13247.47|13366.91|13246.91|13367.95|13247.95|13364.2|13244.2|10
1627258330000|2021-07-26 00:12:10|13366.99|13246.99|13374.99|13254.99|13374.99|13254.99|13366.99|13246.99|10
1627258340000|2021-07-26 00:12:20|13374.86|13254.86|13373.63|13253.63|13375.16|13255.16|13373.19|13253.19|10
1627258350000|2021-07-26 00:12:30|13373.99|13253.99|13378.67|13258.67|13379.33|13259.33|13373.99|13253.99|10
1627258360000|2021-07-26 00:12:40|13380.55|13260.55|13392.47|13272.47|13392.47|13272.47|13379.86|13259.86|10
1627258370000|2021-07-26 00:12:50|13392.32|13272.32|13391.72|13271.72|13394.25|13274.25|13391.72|13271.72|10
1627258380000|2021-07-26 00:13:00|13390.95|13270.95|13389.13|13269.13|13390.95|13270.95|13387.6|13267.6|9
1627258390000|2021-07-26 00:13:10|13388.2|13268.2|13400.37|13280.37|13400.37|13280.37|13387.76|13267.76|10
1627258400000|2021-07-26 00:13:20|13400.12|13280.12|13420.29|13300.29|13420.29|13300.29|13400.12|13280.12|10
1627258410000|2021-07-26 00:13:30|13422|13302|13453.05|13333.05|13453.05|13333.05|13421.92|13301.92|10
1627258420000|2021-07-26 00:13:40|13455.38|13335.38|13447.2|13327.2|13455.74|13335.74|13447.2|13327.2|10
1627258430000|2021-07-26 00:13:50|13448.35|13328.35|13455.09|13335.09|13455.09|13335.09|13446.76|13326.76|10
1627258440000|2021-07-26 00:14:00|13455.79|13335.79|13459.64|13339.64|13460.11|13340.11|13455.37|13335.37|10
1627258450000|2021-07-26 00:14:10|13459.99|13339.99|13460.55|13340.55|13460.55|13340.55|13458.61|13338.61|10
1627258460000|2021-07-26 00:14:20|13461.25|13341.25|13463.33|13343.33|13463.89|13343.89|13461.25|13341.25|10
1627258470000|2021-07-26 00:14:30|13462.19|13342.19|13455.85|13335.85|13462.19|13342.19|13455.61|13335.61|10
1627258480000|2021-07-26 00:14:40|13454.62|13334.62|13457.28|13337.28|13457.28|13337.28|13453.51|13333.51|10
1627258490000|2021-07-26 00:14:50|13457.7|13337.7|13460.75|13340.75|13461.19|13341.19|13457.05|13337.05|10
1627258500000|2021-07-26 00:15:00|13461.33|13341.33|13496.63|13376.63|13496.63|13376.63|13461.05|13341.05|10
1627258510000|2021-07-26 00:15:10|13497.09|13377.09|13503.9|13383.9|13503.9|13383.9|13497.09|13377.09|10
1627258520000|2021-07-26 00:15:20|13504.47|13384.47|13499.61|13379.61|13504.47|13384.47|13499.61|13379.61|10
1627258530000|2021-07-26 00:15:30|13499.92|13379.92|13492.26|13372.26|13499.96|13379.96|13492.26|13372.26|10
1627258540000|2021-07-26 00:15:40|13492.49|13372.49|13486.48|13366.48|13492.49|13372.49|13485.47|13365.47|10
1627258550000|2021-07-26 00:15:50|13485.96|13365.96|13488.81|13368.81|13488.81|13368.81|13485.96|13365.96|10
1627258560000|2021-07-26 00:16:00|13489.73|13369.73|13493.52|13373.52|13493.52|13373.52|13489.54|13369.54|10
1627258570000|2021-07-26 00:16:10|13492.25|13372.25|13493.18|13373.18|13494.65|13374.65|13492.14|13372.14|10
1627258580000|2021-07-26 00:16:20|13492.48|13372.48|13485.82|13365.82|13493.15|13373.15|13485.72|13365.72|10
1627258590000|2021-07-26 00:16:30|13485.69|13365.69|13482.34|13362.34|13485.69|13365.69|13482.34|13362.34|10
1627258600000|2021-07-26 00:16:40|13482.39|13362.39|13478|13358|13482.39|13362.39|13478|13358|10
1627258610000|2021-07-26 00:16:50|13476.46|13356.46|13476.91|13356.91|13476.98|13356.98|13475.33|13355.33|10
1627258620000|2021-07-26 00:17:00|13477.12|13357.12|13477.25|13357.25|13477.69|13357.69|13476.01|13356.01|10
1627258630000|2021-07-26 00:17:10|13477.27|13357.27|13483.13|13363.13|13483.13|13363.13|13477.27|13357.27|10
1627258640000|2021-07-26 00:17:20|13483.25|13363.25|13484.13|13364.13|13485.06|13365.06|13483.17|13363.17|10
1627258650000|2021-07-26 00:17:30|13483.81|13363.81|13482.63|13362.63|13483.81|13363.81|13482.41|13362.41|10
1627258660000|2021-07-26 00:17:40|13482.04|13362.04|13481.74|13361.74|13482.27|13362.27|13481.29|13361.29|10
1627258670000|2021-07-26 00:17:50|13481.28|13361.28|13474.7|13354.7|13481.28|13361.28|13474.7|13354.7|10
1627258680000|2021-07-26 00:18:00|13474.73|13354.73|13474.06|13354.06|13474.79|13354.79|13471.55|13351.55|10
1627258690000|2021-07-26 00:18:10|13473.67|13353.67|13467.69|13347.69|13473.67|13353.67|13467.69|13347.69|10
1627258700000|2021-07-26 00:18:20|13467.22|13347.22|13465.31|13345.31|13467.25|13347.25|13465.31|13345.31|10
1627258710000|2021-07-26 00:18:30|13465.18|13345.18|13467.11|13347.11|13467.11|13347.11|13464.98|13344.98|10
1627258720000|2021-07-26 00:18:40|13466.27|13346.27|13467.22|13347.22|13467.32|13347.32|13465.45|13345.45|9
1627258730000|2021-07-26 00:18:50|13468.11|13348.11|13472.83|13352.83|13473.12|13353.12|13467.95|13347.95|10
1627258740000|2021-07-26 00:19:00|13473.1|13353.1|13463.86|13343.86|13473.1|13353.1|13463.66|13343.66|10
1627258750000|2021-07-26 00:19:10|13463.75|13343.75|13459.78|13339.78|13463.75|13343.75|13459.78|13339.78|10
1627258760000|2021-07-26 00:19:20|13459.69|13339.69|13453.5|13333.5|13459.69|13339.69|13452.67|13332.67|10
1627258770000|2021-07-26 00:19:30|13453.23|13333.23|13453.41|13333.41|13454.07|13334.07|13452.81|13332.81|10
1627258780000|2021-07-26 00:19:40|13452.61|13332.61|13453.88|13333.88|13454.44|13334.44|13452.03|13332.03|10
1627258790000|2021-07-26 00:19:50|13453.53|13333.53|13455.28|13335.28|13455.28|13335.28|13453.14|13333.14|10
1627258800000|2021-07-26 00:20:00|13455.13|13335.13|13452.91|13332.91|13455.13|13335.13|13452.91|13332.91|10
1627258810000|2021-07-26 00:20:10|13453.15|13333.15|13453.51|13333.51|13453.87|13333.87|13452.54|13332.54|10
1627258820000|2021-07-26 00:20:20|13453.84|13333.84|13453.47|13333.47|13454.27|13334.27|13453.47|13333.47|10
1627258830000|2021-07-26 00:20:30|13453.68|13333.68|13453.9|13333.9|13454.3|13334.3|13452.72|13332.72|10
1627258840000|2021-07-26 00:20:40|13453.03|13333.03|13452.07|13332.07|13453.27|13333.27|13451.97|13331.97|10
1627258850000|2021-07-26 00:20:50|13451.91|13331.91|13449.58|13329.58|13451.91|13331.91|13449.3|13329.3|10
1627258860000|2021-07-26 00:21:00|13449.78|13329.78|13454.39|13334.39|13454.39|13334.39|13449.78|13329.78|10
1627258870000|2021-07-26 00:21:10|13455.45|13335.45|13464.29|13344.29|13464.29|13344.29|13455.45|13335.45|10
1627258880000|2021-07-26 00:21:20|13464.39|13344.39|13467.28|13347.28|13468.26|13348.26|13464.07|13344.07|10
1627258890000|2021-07-26 00:21:30|13467.54|13347.54|13467.28|13347.28|13468.92|13348.92|13467|13347|9
1627258900000|2021-07-26 00:21:40|13466.92|13346.92|13463.98|13343.98|13467.41|13347.41|13463.98|13343.98|10
1627258910000|2021-07-26 00:21:50|13464.13|13344.13|13466.25|13346.25|13466.25|13346.25|13463.78|13343.78|10
1627258920000|2021-07-26 00:22:00|13467.7|13347.7|13467.74|13347.74|13468.19|13348.19|13466.24|13346.24|10
1627258930000|2021-07-26 00:22:10|13468.11|13348.11|13477.61|13357.61|13477.76|13357.76|13468.11|13348.11|10
1627258940000|2021-07-26 00:22:20|13477.76|13357.76|13481.97|13361.97|13481.97|13361.97|13477.76|13357.76|10
1627258950000|2021-07-26 00:22:30|13482.28|13362.28|13483.24|13363.24|13483.24|13363.24|13481.55|13361.55|7
1627258960000|2021-07-26 00:22:40|13483.34|13363.34|13484.72|13364.72|13485.29|13365.29|13483.15|13363.15|9
1627258970000|2021-07-26 00:22:50|13485.17|13365.17|13480.91|13360.91|13485.17|13365.17|13480.57|13360.57|10
1627258980000|2021-07-26 00:23:00|13481.52|13361.52|13480.09|13360.09|13481.58|13361.58|13479.75|13359.75|10
1627258990000|2021-07-26 00:23:10|13480.08|13360.08|13480.46|13360.46|13480.87|13360.87|13480|13360|10
1627259000000|2021-07-26 00:23:20|13479.98|13359.98|13483.08|13363.08|13483.08|13363.08|13479.98|13359.98|10
1627259010000|2021-07-26 00:23:30|13483.79|13363.79|13486.59|13366.59|13486.59|13366.59|13483.79|13363.79|10
1627259020000|2021-07-26 00:23:40|13486.39|13366.39|13487.02|13367.02|13487.02|13367.02|13486.37|13366.37|10
1627259030000|2021-07-26 00:23:50|13489.93|13369.93|13490.1|13370.1|13490.36|13370.36|13489.24|13369.24|10
1627259040000|2021-07-26 00:24:00|13490.15|13370.15|13492.39|13372.39|13492.39|13372.39|13490.15|13370.15|10
1627259050000|2021-07-26 00:24:10|13492.9|13372.9|13496.82|13376.82|13496.82|13376.82|13492.9|13372.9|10
1627259060000|2021-07-26 00:24:20|13497.36|13377.36|13497.22|13377.22|13497.96|13377.96|13496.52|13376.52|10
1627259070000|2021-07-26 00:24:30|13496.47|13376.47|13497.25|13377.25|13497.25|13377.25|13495.16|13375.16|10
1627259080000|2021-07-26 00:24:40|13497.83|13377.83|13499.2|13379.2|13499.77|13379.77|13497.83|13377.83|10
1627259090000|2021-07-26 00:24:50|13499.11|13379.11|13498.25|13378.25|13499.11|13379.11|13498.12|13378.12|10
1627259100000|2021-07-26 00:25:00|13498.37|13378.37|13497.63|13377.63|13498.45|13378.45|13496.56|13376.56|9
1627259110000|2021-07-26 00:25:10|13497.04|13377.04|13496.64|13376.64|13497.92|13377.92|13496.32|13376.32|10
1627259120000|2021-07-26 00:25:20|13496.66|13376.66|13494.88|13374.88|13497.46|13377.46|13494.88|13374.88|10
1627259130000|2021-07-26 00:25:30|13494.87|13374.87|13491.59|13371.59|13495.04|13375.04|13491.59|13371.59|10
1627259140000|2021-07-26 00:25:40|13492.21|13372.21|13492.89|13372.89|13493.06|13373.06|13492.21|13372.21|10
1627259150000|2021-07-26 00:25:50|13492.99|13372.99|13495.75|13375.75|13495.75|13375.75|13492.04|13372.04|10
1627259160000|2021-07-26 00:26:00|13496.06|13376.06|13505.1|13385.1|13505.1|13385.1|13496.06|13376.06|10
1627259170000|2021-07-26 00:26:10|13505.66|13385.66|13518.04|13398.04|13518.04|13398.04|13505.66|13385.66|10
1627259180000|2021-07-26 00:26:20|13519.32|13399.32|13524.81|13404.81|13524.81|13404.81|13519.32|13399.32|10
1627259190000|2021-07-26 00:26:30|13526.6|13406.6|13520.72|13400.72|13526.6|13406.6|13519.86|13399.86|10
1627259200000|2021-07-26 00:26:40|13520.68|13400.68|13528.3|13408.3|13528.3|13408.3|13520.68|13400.68|10
1627259210000|2021-07-26 00:26:50|13527.9|13407.9|13525.99|13405.99|13527.9|13407.9|13525.99|13405.99|9
1627259220000|2021-07-26 00:27:00|13526.56|13406.56|13525.07|13405.07|13526.56|13406.56|13524.22|13404.22|10
1627259230000|2021-07-26 00:27:10|13525.41|13405.41|13524.58|13404.58|13525.76|13405.76|13524.04|13404.04|10
1627259240000|2021-07-26 00:27:20|13523.87|13403.87|13521.92|13401.92|13524.05|13404.05|13521.92|13401.92|10
1627259250000|2021-07-26 00:27:30|13521.94|13401.94|13520.25|13400.25|13522.58|13402.58|13520.25|13400.25|10
1627259260000|2021-07-26 00:27:40|13521.15|13401.15|13519.59|13399.59|13521.15|13401.15|13519.24|13399.24|10
1627259270000|2021-07-26 00:27:50|13519.29|13399.29|13518.56|13398.56|13519.29|13399.29|13518.2|13398.2|10
1627259280000|2021-07-26 00:28:00|13518.4|13398.4|13515.66|13395.66|13518.4|13398.4|13515.37|13395.37|10
1627259290000|2021-07-26 00:28:10|13515.67|13395.67|13515.62|13395.62|13515.74|13395.74|13515.46|13395.46|9
1627259300000|2021-07-26 00:28:20|13515.3|13395.3|13514.57|13394.57|13515.3|13395.3|13514.57|13394.57|8
1627259310000|2021-07-26 00:28:30|13514.53|13394.53|13511.28|13391.28|13515.1|13395.1|13511.27|13391.27|10
1627259320000|2021-07-26 00:28:40|13511.08|13391.08|13509.64|13389.64|13511.08|13391.08|13509.33|13389.33|10
1627259330000|2021-07-26 00:28:50|13509.69|13389.69|13506.61|13386.61|13510.6|13390.6|13506.61|13386.61|9
1627259340000|2021-07-26 00:29:00|13506.3|13386.3|13501.84|13381.84|13506.3|13386.3|13501.84|13381.84|10
1627259350000|2021-07-26 00:29:10|13501.79|13381.79|13500.96|13380.96|13501.79|13381.79|13500.45|13380.45|10
1627259360000|2021-07-26 00:29:20|13502.17|13382.17|13501.88|13381.88|13502.34|13382.34|13501.88|13381.88|9
1627259370000|2021-07-26 00:29:30|13501.63|13381.63|13500.89|13380.89|13501.74|13381.74|13500.72|13380.72|10
1627259380000|2021-07-26 00:29:40|13500.83|13380.83|13504.33|13384.33|13504.75|13384.75|13500.83|13380.83|10
1627259390000|2021-07-26 00:29:50|13503.61|13383.61|13512.13|13392.13|13512.13|13392.13|13503.61|13383.61|10
1627259400000|2021-07-26 00:30:00|13512.32|13392.32|13516.94|13396.94|13516.94|13396.94|13512.32|13392.32|10
1627259410000|2021-07-26 00:30:10|13517.26|13397.26|13516.72|13396.72|13518.76|13398.76|13516.27|13396.27|10
1627259420000|2021-07-26 00:30:20|13517.1|13397.1|13512.97|13392.97|13517.1|13397.1|13512.97|13392.97|10
1627259430000|2021-07-26 00:30:30|13512.87|13392.87|13510.7|13390.7|13512.87|13392.87|13510.57|13390.57|10
1627259440000|2021-07-26 00:30:40|13510.54|13390.54|13506.88|13386.88|13510.54|13390.54|13506.88|13386.88|10
1627259450000|2021-07-26 00:30:50|13507.38|13387.38|13504.44|13384.44|13507.5|13387.5|13504.44|13384.44|10
1627259460000|2021-07-26 00:31:00|13504.5|13384.5|13505.33|13385.33|13505.33|13385.33|13504.2|13384.2|10
1627259470000|2021-07-26 00:31:10|13505.48|13385.48|13510.01|13390.01|13510.2|13390.2|13505.48|13385.48|10
1627259480000|2021-07-26 00:31:20|13511|13391|13517.67|13397.67|13517.72|13397.72|13511|13391|10
1627259490000|2021-07-26 00:31:30|13517.78|13397.78|13516.44|13396.44|13517.78|13397.78|13515.31|13395.31|10
1627259500000|2021-07-26 00:31:40|13516.97|13396.97|13521.54|13401.54|13521.54|13401.54|13516.97|13396.97|10
1627259510000|2021-07-26 00:31:50|13522.16|13402.16|13531.71|13411.71|13531.71|13411.71|13522.16|13402.16|10
1627259520000|2021-07-26 00:32:00|13532.1|13412.1|13538.26|13418.26|13538.26|13418.26|13532.1|13412.1|10
1627259530000|2021-07-26 00:32:10|13537.79|13417.79|13536.33|13416.33|13539.41|13419.41|13536.33|13416.33|10
1627259540000|2021-07-26 00:32:20|13535.9|13415.9|13536.56|13416.56|13536.96|13416.96|13535.15|13415.15|10
1627259550000|2021-07-26 00:32:30|13536.89|13416.89|13534.47|13414.47|13536.89|13416.89|13534.47|13414.47|10
1627259560000|2021-07-26 00:32:40|13534.55|13414.55|13534.99|13414.99|13534.99|13414.99|13534.18|13414.18|10
1627259570000|2021-07-26 00:32:50|13534.61|13414.61|13533.45|13413.45|13535.56|13415.56|13533.45|13413.45|10
1627259580000|2021-07-26 00:33:00|13533.61|13413.61|13534.54|13414.54|13534.54|13414.54|13533.4|13413.4|10
1627259590000|2021-07-26 00:33:10|13534.38|13414.38|13531.07|13411.07|13534.41|13414.41|13530.91|13410.91|9
1627259600000|2021-07-26 00:33:20|13530.26|13410.26|13526.33|13406.33|13530.44|13410.44|13526.33|13406.33|10
1627259610000|2021-07-26 00:33:30|13526.8|13406.8|13526.4|13406.4|13528.93|13408.93|13526.17|13406.17|10
1627259620000|2021-07-26 00:33:40|13526.43|13406.43|13527.48|13407.48|13527.48|13407.48|13526.38|13406.38|9
1627259630000|2021-07-26 00:33:50|13525.88|13405.88|13527.14|13407.14|13527.68|13407.68|13525.86|13405.86|10
1627259640000|2021-07-26 00:34:00|13527.37|13407.37|13529.56|13409.56|13530.33|13410.33|13527.37|13407.37|10
1627259650000|2021-07-26 00:34:10|13528.62|13408.62|13532.84|13412.84|13532.84|13412.84|13528.62|13408.62|10
1627259660000|2021-07-26 00:34:20|13533.21|13413.21|13538.06|13418.06|13538.11|13418.11|13533.2|13413.2|10
1627259670000|2021-07-26 00:34:30|13538.73|13418.73|13538.13|13418.13|13538.73|13418.73|13537.62|13417.62|10
1627259680000|2021-07-26 00:34:40|13539.19|13419.19|13539|13419|13539.19|13419.19|13537.29|13417.29|9
1627259690000|2021-07-26 00:34:50|13538.86|13418.86|13541.16|13421.16|13541.16|13421.16|13538.86|13418.86|10
1627259700000|2021-07-26 00:35:00|13541.93|13421.93|13543.14|13423.14|13543.14|13423.14|13540.58|13420.58|10
1627259710000|2021-07-26 00:35:10|13543.31|13423.31|13542.23|13422.23|13543.31|13423.31|13542.14|13422.14|10
1627259720000|2021-07-26 00:35:20|13540.86|13420.86|13540.12|13420.12|13541.92|13421.92|13540.07|13420.07|10
1627259730000|2021-07-26 00:35:30|13540.17|13420.17|13540.23|13420.23|13540.24|13420.24|13538.75|13418.75|9
1627259740000|2021-07-26 00:35:40|13540.22|13420.22|13540.5|13420.5|13541.47|13421.47|13540.14|13420.14|9
1627259750000|2021-07-26 00:35:50|13540.91|13420.91|13538.96|13418.96|13541.18|13421.18|13538.87|13418.87|10
1627259760000|2021-07-26 00:36:00|13538.52|13418.52|13537.78|13417.78|13538.52|13418.52|13536.24|13416.24|10
1627259770000|2021-07-26 00:36:10|13538.59|13418.59|13541.77|13421.77|13542.01|13422.01|13538.59|13418.59|10
1627259780000|2021-07-26 00:36:20|13541.8|13421.8|13541.23|13421.23|13542.66|13422.66|13541.16|13421.16|10
1627259790000|2021-07-26 00:36:30|13541.16|13421.16|13540.65|13420.65|13541.49|13421.49|13540.65|13420.65|10
1627259800000|2021-07-26 00:36:40|13540.55|13420.55|13539.94|13419.94|13540.88|13420.88|13539.72|13419.72|10
1627259810000|2021-07-26 00:36:50|13539.9|13419.9|13540.79|13420.79|13540.79|13420.79|13539.23|13419.23|10
1627259820000|2021-07-26 00:37:00|13540.71|13420.71|13541.22|13421.22|13541.22|13421.22|13539.44|13419.44|10
1627259830000|2021-07-26 00:37:10|13540.96|13420.96|13541.2|13421.2|13541.55|13421.55|13539.94|13419.94|10
1627259840000|2021-07-26 00:37:20|13541.25|13421.25|13540.58|13420.58|13541.25|13421.25|13540.18|13420.18|9
1627259850000|2021-07-26 00:37:30|13541.05|13421.05|13540.42|13420.42|13541.55|13421.55|13539.65|13419.65|10
1627259860000|2021-07-26 00:37:40|13540.58|13420.58|13540.98|13420.98|13540.98|13420.98|13540.31|13420.31|10
1627259870000|2021-07-26 00:37:50|13540.78|13420.78|13537.71|13417.71|13540.96|13420.96|13537.46|13417.46|10
1627259880000|2021-07-26 00:38:00|13538.13|13418.13|13540.04|13420.04|13540.04|13420.04|13538.08|13418.08|10
1627259890000|2021-07-26 00:38:10|13540.16|13420.16|13542.79|13422.79|13542.79|13422.79|13540.16|13420.16|10
1627259900000|2021-07-26 00:38:20|13543.21|13423.21|13545.67|13425.67|13545.67|13425.67|13542.96|13422.96|10
1627259910000|2021-07-26 00:38:30|13546.62|13426.62|13552.26|13432.26|13552.26|13432.26|13546.62|13426.62|10
1627259920000|2021-07-26 00:38:40|13552.48|13432.48|13561.73|13441.73|13561.73|13441.73|13552.48|13432.48|10
1627259930000|2021-07-26 00:38:50|13562.3|13442.3|13565.39|13445.39|13565.39|13445.39|13562.3|13442.3|10
1627259940000|2021-07-26 00:39:00|13565.87|13445.87|13566.9|13446.9|13567.52|13447.52|13564.06|13444.06|10
1627259950000|2021-07-26 00:39:10|13566.74|13446.74|13564.56|13444.56|13566.74|13446.74|13564.52|13444.52|10
1627259960000|2021-07-26 00:39:20|13564.95|13444.95|13559.2|13439.2|13564.95|13444.95|13559.2|13439.2|10
1627259970000|2021-07-26 00:39:30|13559.07|13439.07|13557.91|13437.91|13559.07|13439.07|13557.06|13437.06|10
1627259980000|2021-07-26 00:39:40|13558.02|13438.02|13555.44|13435.44|13558.02|13438.02|13555.44|13435.44|10
1627259990000|2021-07-26 00:39:50|13555.56|13435.56|13553.31|13433.31|13555.56|13435.56|13552.58|13432.58|9
1627260000000|2021-07-26 00:40:00|13552.19|13432.19|13552.21|13432.21|13552.99|13432.99|13552.19|13432.19|9
1627260010000|2021-07-26 00:40:10|13551.98|13431.98|13551.58|13431.58|13553.12|13433.12|13551.43|13431.43|10
1627260020000|2021-07-26 00:40:20|13550.92|13430.92|13549|13429|13551.18|13431.18|13549|13429|9
1627260030000|2021-07-26 00:40:30|13548.91|13428.91|13547.26|13427.26|13549.05|13429.05|13547.26|13427.26|10
1627260040000|2021-07-26 00:40:40|13547.54|13427.54|13547.34|13427.34|13547.89|13427.89|13547.02|13427.02|9
1627260050000|2021-07-26 00:40:50|13546.7|13426.7|13542.97|13422.97|13546.7|13426.7|13542.95|13422.95|10
1627260060000|2021-07-26 00:41:00|13543.04|13423.04|13546.91|13426.91|13546.91|13426.91|13542.83|13422.83|10
1627260070000|2021-07-26 00:41:10|13546.6|13426.6|13547.18|13427.18|13547.54|13427.54|13544.98|13424.98|10
1627260080000|2021-07-26 00:41:20|13545.97|13425.97|13547.56|13427.56|13548.16|13428.16|13545.97|13425.97|10
1627260090000|2021-07-26 00:41:30|13548.37|13428.37|13549.61|13429.61|13549.79|13429.79|13547.46|13427.46|10
1627260100000|2021-07-26 00:41:40|13549.6|13429.6|13550.74|13430.74|13551.46|13431.46|13549.6|13429.6|10
1627260110000|2021-07-26 00:41:50|13550.65|13430.65|13549.43|13429.43|13550.65|13430.65|13549.21|13429.21|10
1627260120000|2021-07-26 00:42:00|13549.54|13429.54|13550.59|13430.59|13550.59|13430.59|13548.74|13428.74|10
1627260130000|2021-07-26 00:42:10|13550.08|13430.08|13550.42|13430.42|13551.02|13431.02|13549.97|13429.97|10
1627260140000|2021-07-26 00:42:20|13550.43|13430.43|13552.12|13432.12|13552.4|13432.4|13550.43|13430.43|9
1627260150000|2021-07-26 00:42:30|13552.37|13432.37|13553.4|13433.4|13553.4|13433.4|13551|13431|9
1627260160000|2021-07-26 00:42:40|13553.06|13433.06|13558.29|13438.29|13558.29|13438.29|13552.93|13432.93|9
1627260170000|2021-07-26 00:42:50|13557.65|13437.65|13557.8|13437.8|13558.72|13438.72|13557.65|13437.65|10
1627260180000|2021-07-26 00:43:00|13557.69|13437.69|13556.79|13436.79|13557.69|13437.69|13556.45|13436.45|10
1627260190000|2021-07-26 00:43:10|13556.88|13436.88|13559.83|13439.83|13559.83|13439.83|13556.88|13436.88|9
1627260200000|2021-07-26 00:43:20|13559.65|13439.65|13562.92|13442.92|13562.92|13442.92|13559.65|13439.65|10
1627260210000|2021-07-26 00:43:30|13562.42|13442.42|13568.97|13448.97|13569.31|13449.31|13562.42|13442.42|10
1627260220000|2021-07-26 00:43:40|13569.18|13449.18|13570.82|13450.82|13570.87|13450.87|13569.18|13449.18|10
1627260230000|2021-07-26 00:43:50|13570.49|13450.49|13573.07|13453.07|13573.14|13453.14|13570.49|13450.49|10
1627260240000|2021-07-26 00:44:00|13573.12|13453.12|13572.64|13452.64|13574|13454|13572.64|13452.64|10
1627260250000|2021-07-26 00:44:10|13573.03|13453.03|13576.16|13456.16|13576.48|13456.48|13572.04|13452.04|10
1627260260000|2021-07-26 00:44:20|13577.76|13457.76|13583.19|13463.19|13583.19|13463.19|13576.59|13456.59|10
1627260270000|2021-07-26 00:44:30|13583.42|13463.42|13584.81|13464.81|13585.47|13465.47|13583.25|13463.25|10
1627260280000|2021-07-26 00:44:40|13584.85|13464.85|13579.53|13459.53|13584.9|13464.9|13579.53|13459.53|10
1627260290000|2021-07-26 00:44:50|13580.19|13460.19|13580.96|13460.96|13580.96|13460.96|13578.23|13458.23|9
1627260300000|2021-07-26 00:45:00|13581.51|13461.51|13583.44|13463.44|13583.75|13463.75|13581.51|13461.51|10
1627260310000|2021-07-26 00:45:10|13584.54|13464.54|13585.46|13465.46|13586.06|13466.06|13584.54|13464.54|10
1627260320000|2021-07-26 00:45:20|13586.16|13466.16|13585.76|13465.76|13586.2|13466.2|13585.07|13465.07|10
1627260330000|2021-07-26 00:45:30|13586.82|13466.82|13588.05|13468.05|13588.25|13468.25|13586.82|13466.82|9
1627260340000|2021-07-26 00:45:40|13588.19|13468.19|13588.99|13468.99|13588.99|13468.99|13587.84|13467.84|10
1627260350000|2021-07-26 00:45:50|13589.06|13469.06|13587.83|13467.83|13589.06|13469.06|13587.45|13467.45|10
1627260360000|2021-07-26 00:46:00|13587.96|13467.96|13593.36|13473.36|13593.36|13473.36|13587.96|13467.96|10
1627260370000|2021-07-26 00:46:10|13595.57|13475.57|13602.22|13482.22|13602.31|13482.31|13595.57|13475.57|10
1627260380000|2021-07-26 00:46:20|13602.71|13482.71|13606.26|13486.26|13608.18|13488.18|13602.71|13482.71|10
1627260390000|2021-07-26 00:46:30|13606.06|13486.06|13602.97|13482.97|13608.53|13488.53|13602.94|13482.94|10
1627260400000|2021-07-26 00:46:40|13603.02|13483.02|13599.82|13479.82|13603.02|13483.02|13599.82|13479.82|9
1627260410000|2021-07-26 00:46:50|13599.7|13479.7|13597.73|13477.73|13599.7|13479.7|13597.64|13477.64|10
1627260420000|2021-07-26 00:47:00|13597.06|13477.06|13597.62|13477.62|13597.62|13477.62|13595.91|13475.91|10
1627260430000|2021-07-26 00:47:10|13597.3|13477.3|13599.19|13479.19|13599.19|13479.19|13596.85|13476.85|10
1627260440000|2021-07-26 00:47:20|13598.76|13478.76|13598.58|13478.58|13599.48|13479.48|13597.69|13477.69|9
1627260450000|2021-07-26 00:47:30|13598.2|13478.2|13598.12|13478.12|13598.27|13478.27|13597.01|13477.01|10
1627260460000|2021-07-26 00:47:40|13598.15|13478.15|13599.24|13479.24|13599.24|13479.24|13598.15|13478.15|10
1627260470000|2021-07-26 00:47:50|13598.92|13478.92|13595.83|13475.83|13598.92|13478.92|13595.24|13475.24|10
1627260480000|2021-07-26 00:48:00|13597.4|13477.4|13601.04|13481.04|13601.04|13481.04|13596.6|13476.6|10
1627260490000|2021-07-26 00:48:10|13600.26|13480.26|13606.16|13486.16|13606.16|13486.16|13600.26|13480.26|10
1627260500000|2021-07-26 00:48:20|13605.81|13485.81|13612.35|13492.35|13612.35|13492.35|13605.81|13485.81|10
1627260510000|2021-07-26 00:48:30|13613.89|13493.89|13617.52|13497.52|13617.52|13497.52|13613.78|13493.78|10
1627260520000|2021-07-26 00:48:40|13617.8|13497.8|13630.26|13510.26|13630.26|13510.26|13617.8|13497.8|10
1627260530000|2021-07-26 00:48:50|13630.21|13510.21|13638.75|13518.75|13638.75|13518.75|13630.21|13510.21|10
1627260540000|2021-07-26 00:49:00|13640.08|13520.08|13644.56|13524.56|13644.56|13524.56|13639.72|13519.72|10
1627260550000|2021-07-26 00:49:10|13645.63|13525.63|13640.05|13520.05|13645.93|13525.93|13640.05|13520.05|10
1627260560000|2021-07-26 00:49:20|13639.98|13519.98|13639.89|13519.89|13642.19|13522.19|13639.89|13519.89|9
1627260570000|2021-07-26 00:49:30|13641.38|13521.38|13644.13|13524.13|13644.13|13524.13|13641.31|13521.31|10
1627260580000|2021-07-26 00:49:40|13644.36|13524.36|13644.84|13524.84|13644.84|13524.84|13643.28|13523.28|10
1627260590000|2021-07-26 00:49:50|13644.91|13524.91|13642.01|13522.01|13644.91|13524.91|13641.79|13521.79|10
1627260600000|2021-07-26 00:50:00|13642.44|13522.44|13642.12|13522.12|13642.68|13522.68|13641.82|13521.82|10
1627260610000|2021-07-26 00:50:10|13641.31|13521.31|13632.94|13512.94|13641.31|13521.31|13632.94|13512.94|10
1627260620000|2021-07-26 00:50:20|13632.71|13512.71|13627.58|13507.58|13632.71|13512.71|13627.44|13507.44|10
1627260630000|2021-07-26 00:50:30|13628.35|13508.35|13626.31|13506.31|13630.22|13510.22|13626.31|13506.31|9
1627260640000|2021-07-26 00:50:40|13626|13506|13625.38|13505.38|13626|13506|13624.74|13504.74|10
1627260650000|2021-07-26 00:50:50|13625.72|13505.72|13620.98|13500.98|13625.72|13505.72|13620.98|13500.98|10
1627260660000|2021-07-26 00:51:00|13620.7|13500.7|13620.23|13500.23|13621.26|13501.26|13620.23|13500.23|10
1627260670000|2021-07-26 00:51:10|13619.49|13499.49|13619.48|13499.48|13619.86|13499.86|13619.14|13499.14|10
1627260680000|2021-07-26 00:51:20|13619.2|13499.2|13620.05|13500.05|13621.69|13501.69|13618.7|13498.7|10
1627260690000|2021-07-26 00:51:30|13619.87|13499.87|13622.02|13502.02|13622.02|13502.02|13619.87|13499.87|10
1627260700000|2021-07-26 00:51:40|13622.39|13502.39|13622.91|13502.91|13624.9|13504.9|13622.39|13502.39|10
1627260710000|2021-07-26 00:51:50|13623.79|13503.79|13627.94|13507.94|13627.94|13507.94|13623.79|13503.79|10
1627260720000|2021-07-26 00:52:00|13627.88|13507.88|13630.08|13510.08|13630.08|13510.08|13625.66|13505.66|10
1627260730000|2021-07-26 00:52:10|13628.95|13508.95|13632.93|13512.93|13632.93|13512.93|13628.06|13508.06|10
1627260740000|2021-07-26 00:52:20|13632.41|13512.41|13649.3|13529.3|13649.3|13529.3|13630.63|13510.63|10
1627260750000|2021-07-26 00:52:30|13652.6|13532.6|13647.7|13527.7|13655|13535|13647.7|13527.7|10
1627260760000|2021-07-26 00:52:40|13647.05|13527.05|13640.93|13520.93|13647.05|13527.05|13640.5|13520.5|10
1627260770000|2021-07-26 00:52:50|13641.53|13521.53|13653.94|13533.94|13653.94|13533.94|13639.32|13519.32|10
1627260780000|2021-07-26 00:53:00|13653.32|13533.32|13658.6|13538.6|13658.6|13538.6|13653.32|13533.32|9
1627260790000|2021-07-26 00:53:10|13658.43|13538.43|13660.42|13540.42|13660.62|13540.62|13658.43|13538.43|10
1627260800000|2021-07-26 00:53:20|13660.55|13540.55|13658.65|13538.65|13662.77|13542.77|13658.52|13538.52|10
1627260810000|2021-07-26 00:53:30|13657.8|13537.8|13655.3|13535.3|13657.8|13537.8|13655.06|13535.06|10
1627260820000|2021-07-26 00:53:40|13655.55|13535.55|13659.41|13539.41|13659.41|13539.41|13655.55|13535.55|10
1627260830000|2021-07-26 00:53:50|13659.33|13539.33|13660.95|13540.95|13660.95|13540.95|13658.78|13538.78|10
1627260840000|2021-07-26 00:54:00|13660.84|13540.84|13669.73|13549.73|13669.73|13549.73|13660.84|13540.84|10
1627260850000|2021-07-26 00:54:10|13670.61|13550.61|13676.41|13556.41|13676.41|13556.41|13670.61|13550.61|10
1627260860000|2021-07-26 00:54:20|13676.8|13556.8|13681.36|13561.36|13682.39|13562.39|13676.8|13556.8|10
1627260870000|2021-07-26 00:54:30|13681.32|13561.32|13678.52|13558.52|13681.53|13561.53|13678.52|13558.52|10
1627260880000|2021-07-26 00:54:40|13678.47|13558.47|13688.89|13568.89|13688.89|13568.89|13678.26|13558.26|10
1627260890000|2021-07-26 00:54:50|13689.36|13569.36|13693.23|13573.23|13693.23|13573.23|13689.36|13569.36|10
1627260900000|2021-07-26 00:55:00|13693.67|13573.67|13695.02|13575.02|13696.59|13576.59|13693.67|13573.67|10
1627260910000|2021-07-26 00:55:10|13694.66|13574.66|13692.46|13572.46|13695.66|13575.66|13692.46|13572.46|10
1627260920000|2021-07-26 00:55:20|13691.79|13571.79|13692.73|13572.73|13692.98|13572.98|13691.15|13571.15|10
1627260930000|2021-07-26 00:55:30|13693.42|13573.42|13689.02|13569.02|13693.93|13573.93|13689.02|13569.02|9
1627260940000|2021-07-26 00:55:40|13689.73|13569.73|13688.09|13568.09|13689.96|13569.96|13688.09|13568.09|10
1627260950000|2021-07-26 00:55:50|13689.68|13569.68|13686.78|13566.78|13690.43|13570.43|13686.78|13566.78|10
1627260960000|2021-07-26 00:56:00|13685.94|13565.94|13683.24|13563.24|13685.94|13565.94|13683.14|13563.14|10
1627260970000|2021-07-26 00:56:10|13682.82|13562.82|13681.53|13561.53|13683.6|13563.6|13681.53|13561.53|10
1627260980000|2021-07-26 00:56:20|13682.5|13562.5|13680.83|13560.83|13682.5|13562.5|13680.83|13560.83|10
1627260990000|2021-07-26 00:56:30|13682.53|13562.53|13680.82|13560.82|13682.53|13562.53|13680.68|13560.68|10
1627261000000|2021-07-26 00:56:40|13680.81|13560.81|13680.84|13560.84|13681.02|13561.02|13680.14|13560.14|10
1627261010000|2021-07-26 00:56:50|13681.12|13561.12|13685.36|13565.36|13685.36|13565.36|13680.85|13560.85|10
1627261020000|2021-07-26 00:57:00|13684.24|13564.24|13686.06|13566.06|13686.15|13566.15|13684.24|13564.24|10
1627261030000|2021-07-26 00:57:10|13686.84|13566.84|13686.58|13566.58|13687.27|13567.27|13685.97|13565.97|10
1627261040000|2021-07-26 00:57:20|13687.37|13567.37|13691.07|13571.07|13691.07|13571.07|13687.37|13567.37|10
1627261050000|2021-07-26 00:57:30|13691.83|13571.83|13692.65|13572.65|13692.65|13572.65|13691.11|13571.11|10
1627261060000|2021-07-26 00:57:40|13691.55|13571.55|13696.91|13576.91|13696.91|13576.91|13691.27|13571.27|10
1627261070000|2021-07-26 00:57:50|13697.99|13577.99|13698.37|13578.37|13699.47|13579.47|13697.99|13577.99|9
1627261080000|2021-07-26 00:58:00|13699.18|13579.18|13700.77|13580.77|13700.77|13580.77|13698.45|13578.45|10
1627261090000|2021-07-26 00:58:10|13701.44|13581.44|13705.79|13585.79|13705.79|13585.79|13701.3|13581.3|10
1627261100000|2021-07-26 00:58:20|13706.5|13586.5|13741.32|13621.32|13741.32|13621.32|13706.39|13586.39|10
1627261110000|2021-07-26 00:58:30|13746.22|13626.22|13768.76|13648.76|13771.09|13651.09|13742.97|13622.97|10
1627261120000|2021-07-26 00:58:40|13781.31|13661.31|13773.72|13653.72|13785.66|13665.66|13773.72|13653.72|10
1627261130000|2021-07-26 00:58:50|13773|13653|13781.51|13661.51|13781.51|13661.51|13773|13653|10
1627261140000|2021-07-26 00:59:00|13778.07|13658.07|13758.14|13638.14|13778.07|13658.07|13758.14|13638.14|10
1627261150000|2021-07-26 00:59:10|13757.36|13637.36|13760.17|13640.17|13760.17|13640.17|13753.95|13633.95|10
1627261160000|2021-07-26 00:59:20|13761.84|13641.84|13777.18|13657.18|13777.18|13657.18|13761.84|13641.84|10
1627261170000|2021-07-26 00:59:30|13781.19|13661.19|13770.91|13650.91|13784.03|13664.03|13770.91|13650.91|10
1627261180000|2021-07-26 00:59:40|13772.87|13652.87|13766.88|13646.88|13772.87|13652.87|13766.24|13646.24|10
1627261190000|2021-07-26 00:59:50|13766.35|13646.35|13764.98|13644.98|13766.35|13646.35|13762.03|13642.03|10
1627261200000|2021-07-26 01:00:00|13765.99|13645.99|13777.01|13657.01|13777.01|13657.01|13764.46|13644.46|10
1627261210000|2021-07-26 01:00:10|13776.79|13656.79|13776.92|13656.92|13777.78|13657.78|13776.11|13656.11|10
1627261220000|2021-07-26 01:00:20|13778.23|13658.23|13778.99|13658.99|13778.99|13658.99|13777.18|13657.18|10
1627261230000|2021-07-26 01:00:30|13777.88|13657.88|13789.92|13669.92|13789.92|13669.92|13777.43|13657.43|10
1627261240000|2021-07-26 01:00:40|13789.06|13669.06|13799.73|13679.73|13800.3|13680.3|13788.12|13668.12|10
1627261250000|2021-07-26 01:00:50|13802.04|13682.04|13802.36|13682.36|13812.16|13692.16|13788.06|13668.06|10
1627261260000|2021-07-26 01:01:00|13802.46|13682.46|13793.92|13673.92|13805.19|13685.19|13789.37|13669.37|10
1627261270000|2021-07-26 01:01:10|13794.08|13674.08|13847.09|13727.09|13847.09|13727.09|13794.08|13674.08|10
1627261280000|2021-07-26 01:01:20|13848.45|13728.45|13883.93|13763.93|13883.93|13763.93|13847.69|13727.69|10
1627261290000|2021-07-26 01:01:30|13884.29|13764.29|13919.24|13799.24|13919.24|13799.24|13884.29|13764.29|10
1627261300000|2021-07-26 01:01:40|13926.53|13806.53|13975.53|13855.53|13975.53|13855.53|13926.53|13806.53|10
1627261310000|2021-07-26 01:01:50|13979.07|13859.07|14003.5|13883.5|14003.5|13883.5|13979.07|13859.07|10
1627261320000|2021-07-26 01:02:00|14008.27|13888.27|14034.33|13914.33|14034.33|13914.33|14008.27|13888.27|10
1627261330000|2021-07-26 01:02:10|14040.06|13920.06|14056.05|13936.05|14056.05|13936.05|14036.99|13916.99|10
1627261340000|2021-07-26 01:02:20|14057.16|13937.16|14054.56|13934.56|14060.06|13940.06|14043.34|13923.34|10
1627261350000|2021-07-26 01:02:30|14059.06|13939.06|14089.2|13969.2|14089.2|13969.2|14059.06|13939.06|10
1627261360000|2021-07-26 01:02:40|14094.97|13974.97|14104.51|13984.51|14110.41|13990.41|14093.87|13973.87|10
1627261370000|2021-07-26 01:02:50|14103.84|13983.84|14109.43|13989.43|14109.43|13989.43|14103.16|13983.16|10
1627261380000|2021-07-26 01:03:00|14107.57|13987.57|14100.27|13980.27|14109|13989|14099.53|13979.53|10
1627261390000|2021-07-26 01:03:10|14107.39|13987.39|14141.33|14021.33|14141.33|14021.33|14107.39|13987.39|10
1627261400000|2021-07-26 01:03:20|14145.06|14025.06|14183.73|14063.73|14183.73|14063.73|14145.06|14025.06|10
1627261410000|2021-07-26 01:03:30|14194.97|14074.97|14239.27|14119.27|14239.27|14119.27|14194.97|14074.97|10
1627261420000|2021-07-26 01:03:40|14244.46|14124.46|14281.48|14161.48|14281.48|14161.48|14244.46|14124.46|10
1627261430000|2021-07-26 01:03:50|14288.51|14168.51|14324.11|14204.11|14326.63|14206.63|14288.51|14168.51|10
1627261440000|2021-07-26 01:04:00|14320.57|14200.57|14340.29|14220.29|14346.85|14226.85|14320.57|14200.57|10
1627261450000|2021-07-26 01:04:10|14340.51|14220.51|14348.77|14228.77|14357.21|14237.21|14340.51|14220.51|10
1627261460000|2021-07-26 01:04:20|14349.64|14229.64|14329.35|14209.35|14349.64|14229.64|14329.35|14209.35|10
1627261470000|2021-07-26 01:04:30|14330.59|14210.59|14325.12|14205.12|14330.59|14210.59|14325.12|14205.12|10
1627261480000|2021-07-26 01:04:40|14324.72|14204.72|14325.89|14205.89|14329.92|14209.92|14323.52|14203.52|10
1627261490000|2021-07-26 01:04:50|14324.18|14204.18|14289.69|14169.69|14327.45|14207.45|14289.69|14169.69|10
1627261500000|2021-07-26 01:05:00|14290.25|14170.25|14246.01|14126.01|14290.25|14170.25|14246.01|14126.01|10
1627261510000|2021-07-26 01:05:10|14240.76|14120.76|14186.62|14066.62|14240.76|14120.76|14186.62|14066.62|10
1627261520000|2021-07-26 01:05:20|14182.16|14062.16|14128.71|14008.71|14182.16|14062.16|14128.71|14008.71|10
1627261530000|2021-07-26 01:05:30|14126.09|14006.09|14122.78|14002.78|14126.09|14006.09|14113.47|13993.47|10
1627261540000|2021-07-26 01:05:40|14120.8|14000.8|14113.22|13993.22|14122.92|14002.92|14113.13|13993.13|10
1627261550000|2021-07-26 01:05:50|14110.84|13990.84|14087.76|13967.76|14110.84|13990.84|14086.21|13966.21|10
1627261560000|2021-07-26 01:06:00|14087.49|13967.49|14088.25|13968.25|14092.01|13972.01|14086.41|13966.41|10
1627261570000|2021-07-26 01:06:10|14090.99|13970.99|14087.79|13967.79|14091.01|13971.01|14085.83|13965.83|10
1627261580000|2021-07-26 01:06:20|14087.27|13967.27|14053.5|13933.5|14087.27|13967.27|14053.5|13933.5|10
1627261590000|2021-07-26 01:06:30|14051.76|13931.76|14024.68|13904.68|14051.8|13931.8|14024.62|13904.62|10
1627261600000|2021-07-26 01:06:40|14021.25|13901.25|14013.39|13893.39|14022.48|13902.48|14013.39|13893.39|10
1627261610000|2021-07-26 01:06:50|14010.25|13890.25|13980.87|13860.87|14010.25|13890.25|13980.87|13860.87|10
1627261620000|2021-07-26 01:07:00|13978.64|13858.64|13971.91|13851.91|13978.64|13858.64|13967.72|13847.72|10
1627261630000|2021-07-26 01:07:10|13967.53|13847.53|13981.63|13861.63|13981.63|13861.63|13967.53|13847.53|10
1627261640000|2021-07-26 01:07:20|13981.61|13861.61|13985.39|13865.39|13991.32|13871.32|13981.14|13861.14|10
1627261650000|2021-07-26 01:07:30|13984.13|13864.13|13984.3|13864.3|13986.58|13866.58|13984.13|13864.13|10
1627261660000|2021-07-26 01:07:40|13984.17|13864.17|13970.14|13850.14|13986.03|13866.03|13965.91|13845.91|10
1627261670000|2021-07-26 01:07:50|13972.77|13852.77|13952.46|13832.46|13973.18|13853.18|13951.56|13831.56|10
1627261680000|2021-07-26 01:08:00|13950.11|13830.11|13922.26|13802.26|13950.11|13830.11|13922.26|13802.26|10
1627261690000|2021-07-26 01:08:10|13919.71|13799.71|13909.43|13789.43|13919.71|13799.71|13905.68|13785.68|10
1627261700000|2021-07-26 01:08:20|13913.58|13793.58|13931.97|13811.97|13931.97|13811.97|13913.58|13793.58|10
1627261710000|2021-07-26 01:08:30|13936.16|13816.16|13962.7|13842.7|13962.7|13842.7|13936.16|13816.16|10
1627261720000|2021-07-26 01:08:40|13962.73|13842.73|13970.46|13850.46|13970.46|13850.46|13962.73|13842.73|10
1627261730000|2021-07-26 01:08:50|13974.32|13854.32|13989.73|13869.73|13989.73|13869.73|13973.53|13853.53|10
1627261740000|2021-07-26 01:09:00|13989.67|13869.67|14001.68|13881.68|14001.68|13881.68|13989.32|13869.32|10
1627261750000|2021-07-26 01:09:10|14002.07|13882.07|14020.36|13900.36|14020.9|13900.9|14001.66|13881.66|10
1627261760000|2021-07-26 01:09:20|14022.2|13902.2|14034.96|13914.96|14034.96|13914.96|14022.2|13902.2|10
1627261770000|2021-07-26 01:09:30|14034.97|13914.97|14044.92|13924.92|14044.92|13924.92|14034.97|13914.97|10
1627261780000|2021-07-26 01:09:40|14046.94|13926.94|14036.61|13916.61|14050.08|13930.08|14036.61|13916.61|10
1627261790000|2021-07-26 01:09:50|14037.36|13917.36|14011.42|13891.42|14037.52|13917.52|14010.08|13890.08|10
1627261800000|2021-07-26 01:10:00|14005.99|13885.99|13995.48|13875.48|14011.65|13891.65|13995.48|13875.48|10
1627261810000|2021-07-26 01:10:10|13993.83|13873.83|13994.38|13874.38|13997.68|13877.68|13990.29|13870.29|10
1627261820000|2021-07-26 01:10:20|13994.81|13874.81|14016.07|13896.07|14016.07|13896.07|13994.06|13874.06|10
1627261830000|2021-07-26 01:10:30|14017.99|13897.99|14034.46|13914.46|14035.13|13915.13|14017.99|13897.99|10
1627261840000|2021-07-26 01:10:40|14035.99|13915.99|13998.03|13878.03|14035.99|13915.99|13998.03|13878.03|10
1627261850000|2021-07-26 01:10:50|13999.63|13879.63|13970.84|13850.84|14000.75|13880.75|13970.84|13850.84|10
1627261860000|2021-07-26 01:11:00|13968.55|13848.55|13984.09|13864.09|13989.12|13869.12|13953.82|13833.82|10
1627261870000|2021-07-26 01:11:10|13987.93|13867.93|13985.54|13865.54|13988.45|13868.45|13984.65|13864.65|10
1627261880000|2021-07-26 01:11:20|13987.37|13867.37|13979.73|13859.73|13989.33|13869.33|13979.73|13859.73|10
1627261890000|2021-07-26 01:11:30|13979.47|13859.47|13973.07|13853.07|13979.47|13859.47|13973.07|13853.07|10
1627261900000|2021-07-26 01:11:40|13973.4|13853.4|13953.68|13833.68|13975.2|13855.2|13953.68|13833.68|10
1627261910000|2021-07-26 01:11:50|13954.34|13834.34|13977.7|13857.7|13977.7|13857.7|13954.34|13834.34|10
1627261920000|2021-07-26 01:12:00|13976.98|13856.98|13996.53|13876.53|13996.53|13876.53|13976.98|13856.98|9
1627261930000|2021-07-26 01:12:10|13998.49|13878.49|13999.11|13879.11|14000.41|13880.41|13995.02|13875.02|10
1627261940000|2021-07-26 01:12:20|14000.36|13880.36|14010.65|13890.65|14010.65|13890.65|13999.05|13879.05|10
1627261950000|2021-07-26 01:12:30|14010.95|13890.95|14021.45|13901.45|14022.26|13902.26|14010.62|13890.62|10
1627261960000|2021-07-26 01:12:40|14022.4|13902.4|14040.04|13920.04|14040.04|13920.04|14021.4|13901.4|10
1627261970000|2021-07-26 01:12:50|14041.06|13921.06|14038.4|13918.4|14045.42|13925.42|14036.45|13916.45|10
1627261980000|2021-07-26 01:13:00|14039.72|13919.72|14041.21|13921.21|14048.46|13928.46|14039.72|13919.72|10
1627261990000|2021-07-26 01:13:10|14041.37|13921.37|14052.45|13932.45|14052.45|13932.45|14038.81|13918.81|10
1627262000000|2021-07-26 01:13:20|14053.91|13933.91|14052.12|13932.12|14053.98|13933.98|14051.32|13931.32|10
1627262010000|2021-07-26 01:13:30|14051.49|13931.49|14057.03|13937.03|14057.03|13937.03|14051.49|13931.49|10
1627262020000|2021-07-26 01:13:40|14056.32|13936.32|14058.49|13938.49|14059.24|13939.24|14055.62|13935.62|10
1627262030000|2021-07-26 01:13:50|14057.84|13937.84|14057.61|13937.61|14057.86|13937.86|14053.01|13933.01|10
1627262040000|2021-07-26 01:14:00|14059.2|13939.2|14060.65|13940.65|14070.14|13950.14|14059.2|13939.2|10
1627262050000|2021-07-26 01:14:10|14060.56|13940.56|14068.89|13948.89|14069.51|13949.51|14060.56|13940.56|10
1627262060000|2021-07-26 01:14:20|14070.64|13950.64|14059.08|13939.08|14070.64|13950.64|14059.08|13939.08|10
1627262070000|2021-07-26 01:14:30|14060|13940|14056.32|13936.32|14060.55|13940.55|14056.32|13936.32|10
1627262080000|2021-07-26 01:14:40|14057.25|13937.25|14038.74|13918.74|14057.25|13937.25|14038.74|13918.74|10
1627262090000|2021-07-26 01:14:50|14039.55|13919.55|14032.6|13912.6|14039.55|13919.55|14030.67|13910.67|10
1627262100000|2021-07-26 01:15:00|14030.65|13910.65|14032.38|13912.38|14034.88|13914.88|14030.65|13910.65|10
1627262110000|2021-07-26 01:15:10|14033.88|13913.88|14026.58|13906.58|14033.88|13913.88|14026.5|13906.5|10
1627262120000|2021-07-26 01:15:20|14026.57|13906.57|14021.67|13901.67|14026.57|13906.57|14021.61|13901.61|10
1627262130000|2021-07-26 01:15:30|14021.81|13901.81|14009.7|13889.7|14021.81|13901.81|14009.14|13889.14|10
1627262140000|2021-07-26 01:15:40|14010.22|13890.22|14008.02|13888.02|14011.59|13891.59|14007.86|13887.86|10
1627262150000|2021-07-26 01:15:50|14006.12|13886.12|14001.14|13881.14|14006.12|13886.12|13999.28|13879.28|10
1627262160000|2021-07-26 01:16:00|14003.91|13883.91|13997.06|13877.06|14003.91|13883.91|13996.24|13876.24|10
1627262170000|2021-07-26 01:16:10|13996.66|13876.66|13985.41|13865.41|13996.66|13876.66|13985.41|13865.41|9
1627262180000|2021-07-26 01:16:20|13984.25|13864.25|13972.12|13852.12|13984.25|13864.25|13972.12|13852.12|10
1627262190000|2021-07-26 01:16:30|13970.29|13850.29|13960.04|13840.04|13970.29|13850.29|13960.04|13840.04|9
1627262200000|2021-07-26 01:16:40|13960.08|13840.08|13953.75|13833.75|13960.08|13840.08|13953.75|13833.75|10
1627262210000|2021-07-26 01:16:50|13952.44|13832.44|13949.63|13829.63|13952.44|13832.44|13949.59|13829.59|10
1627262220000|2021-07-26 01:17:00|13947.73|13827.73|13939.73|13819.73|13947.73|13827.73|13939.6|13819.6|10
1627262230000|2021-07-26 01:17:10|13941.45|13821.45|13941.65|13821.65|13941.92|13821.92|13937.94|13817.94|10
1627262240000|2021-07-26 01:17:20|13942.29|13822.29|13943.31|13823.31|13944.66|13824.66|13942.29|13822.29|10
1627262250000|2021-07-26 01:17:30|13943.99|13823.99|13948.83|13828.83|13948.83|13828.83|13940.58|13820.58|10
1627262260000|2021-07-26 01:17:40|13949.84|13829.84|13962.69|13842.69|13962.69|13842.69|13949.84|13829.84|9
1627262270000|2021-07-26 01:17:50|13965.38|13845.38|13961.76|13841.76|13966.99|13846.99|13961.76|13841.76|10
1627262280000|2021-07-26 01:18:00|13961.22|13841.22|13952.29|13832.29|13961.22|13841.22|13952.29|13832.29|10
1627262290000|2021-07-26 01:18:10|13951.76|13831.76|13967.76|13847.76|13967.76|13847.76|13950.25|13830.25|10
1627262300000|2021-07-26 01:18:20|13969.91|13849.91|14003.25|13883.25|14003.25|13883.25|13969.91|13849.91|10
1627262310000|2021-07-26 01:18:30|14006.4|13886.4|13997.23|13877.23|14007.39|13887.39|13997.23|13877.23|10
1627262320000|2021-07-26 01:18:40|13997.49|13877.49|13998.93|13878.93|14000.94|13880.94|13996.91|13876.91|10
1627262330000|2021-07-26 01:18:50|13999.53|13879.53|13990.34|13870.34|14001.73|13881.73|13990.34|13870.34|10
1627262340000|2021-07-26 01:19:00|13990.46|13870.46|13979.59|13859.59|13995.56|13875.56|13979.59|13859.59|10
1627262350000|2021-07-26 01:19:10|13978.5|13858.5|13973.41|13853.41|13984.15|13864.15|13973.41|13853.41|10
1627262360000|2021-07-26 01:19:20|13975.56|13855.56|13963.98|13843.98|13975.56|13855.56|13963.13|13843.13|10
1627262370000|2021-07-26 01:19:30|13959.51|13839.51|13947.68|13827.68|13959.51|13839.51|13937.52|13817.52|10
1627262380000|2021-07-26 01:19:40|13946.88|13826.88|13938.17|13818.17|13946.96|13826.96|13937.85|13817.85|10
1627262390000|2021-07-26 01:19:50|13938.63|13818.63|13935.42|13815.42|13938.63|13818.63|13934.94|13814.94|10
1627262400000|2021-07-26 01:20:00|13935.35|13815.35|13932.54|13812.54|13935.56|13815.56|13930.61|13810.61|10
1627262410000|2021-07-26 01:20:10|13931.87|13811.87|13941.49|13821.49|13941.49|13821.49|13931.87|13811.87|10
1627262420000|2021-07-26 01:20:20|13940.53|13820.53|13949.38|13829.38|13949.38|13829.38|13940.53|13820.53|10
1627262430000|2021-07-26 01:20:30|13951.32|13831.32|13968.28|13848.28|13969.66|13849.66|13951.32|13831.32|10
1627262440000|2021-07-26 01:20:40|13969.7|13849.7|13981.61|13861.61|13981.61|13861.61|13969.47|13849.47|10
1627262450000|2021-07-26 01:20:50|13981.48|13861.48|13978.63|13858.63|13985.5|13865.5|13978.63|13858.63|10
1627262460000|2021-07-26 01:21:00|13977.95|13857.95|13961.63|13841.63|13977.95|13857.95|13961.63|13841.63|10
1627262470000|2021-07-26 01:21:10|13958.3|13838.3|13967|13847|13967|13847|13958.3|13838.3|10
1627262480000|2021-07-26 01:21:20|13968.66|13848.66|13958.75|13838.75|13968.66|13848.66|13958.75|13838.75|10
1627262490000|2021-07-26 01:21:30|13959.42|13839.42|13957.59|13837.59|13959.42|13839.42|13956.2|13836.2|10
1627262500000|2021-07-26 01:21:40|13958.97|13838.97|13956|13836|13961.19|13841.19|13956|13836|10
1627262510000|2021-07-26 01:21:50|13955.85|13835.85|13956.12|13836.12|13956.12|13836.12|13954.72|13834.72|10
1627262520000|2021-07-26 01:22:00|13958.07|13838.07|13959.97|13839.97|13960.87|13840.87|13957.89|13837.89|10
1627262530000|2021-07-26 01:22:10|13960.05|13840.05|13949.83|13829.83|13960.05|13840.05|13949.83|13829.83|9
1627262540000|2021-07-26 01:22:20|13949.1|13829.1|13942.81|13822.81|13949.1|13829.1|13942.81|13822.81|10
1627262550000|2021-07-26 01:22:30|13942.74|13822.74|13950.5|13830.5|13950.5|13830.5|13942.74|13822.74|10
1627262560000|2021-07-26 01:22:40|13951.79|13831.79|13958.71|13838.71|13959.89|13839.89|13951.79|13831.79|10
1627262570000|2021-07-26 01:22:50|13960.07|13840.07|13969.66|13849.66|13969.66|13849.66|13958.87|13838.87|10
1627262580000|2021-07-26 01:23:00|13972|13852|13984.16|13864.16|13984.16|13864.16|13972|13852|10
1627262590000|2021-07-26 01:23:10|13985.29|13865.29|13983.79|13863.79|13989.36|13869.36|13982.21|13862.21|10
1627262600000|2021-07-26 01:23:20|13983.37|13863.37|13983.77|13863.77|13983.77|13863.77|13980.53|13860.53|10
1627262610000|2021-07-26 01:23:30|13983.26|13863.26|13985.06|13865.06|13987.42|13867.42|13983.26|13863.26|10
1627262620000|2021-07-26 01:23:40|13983.32|13863.32|13984.6|13864.6|13986.31|13866.31|13983.15|13863.15|10
1627262630000|2021-07-26 01:23:50|13985.85|13865.85|13999.97|13879.97|13999.97|13879.97|13985.85|13865.85|10
1627262640000|2021-07-26 01:24:00|13999.08|13879.08|14004.98|13884.98|14004.98|13884.98|13999.08|13879.08|10
1627262650000|2021-07-26 01:24:10|14005.03|13885.03|14009.97|13889.97|14010.23|13890.23|14004.14|13884.14|10
1627262660000|2021-07-26 01:24:20|14010.03|13890.03|14009.06|13889.06|14011.67|13891.67|14008.79|13888.79|10
1627262670000|2021-07-26 01:24:30|14008.43|13888.43|14007.49|13887.49|14010.7|13890.7|14006.32|13886.32|10
1627262680000|2021-07-26 01:24:40|14007.65|13887.65|14015.95|13895.95|14016.82|13896.82|14007.55|13887.55|10
1627262690000|2021-07-26 01:24:50|14015.46|13895.46|14014.87|13894.87|14016.77|13896.77|14014.87|13894.87|10
1627262700000|2021-07-26 01:25:00|14014.29|13894.29|14026.42|13906.42|14026.42|13906.42|14014.29|13894.29|10
1627262710000|2021-07-26 01:25:10|14030.33|13910.33|14043.82|13923.82|14043.82|13923.82|14030.33|13910.33|10
1627262720000|2021-07-26 01:25:20|14043.98|13923.98|14062.78|13942.78|14062.78|13942.78|14043.92|13923.92|10
1627262730000|2021-07-26 01:25:30|14063.6|13943.6|14071.93|13951.93|14072.43|13952.43|14063.6|13943.6|10
1627262740000|2021-07-26 01:25:40|14070.82|13950.82|14069.8|13949.8|14072.53|13952.53|14068.85|13948.85|10
1627262750000|2021-07-26 01:25:50|14069.69|13949.69|14074.18|13954.18|14074.18|13954.18|14069.69|13949.69|10
1627262760000|2021-07-26 01:26:00|14073.38|13953.38|14076.36|13956.36|14076.79|13956.79|14073.38|13953.38|10
1627262770000|2021-07-26 01:26:10|14076.74|13956.74|14091.9|13971.9|14092.74|13972.74|14076.74|13956.74|10
1627262780000|2021-07-26 01:26:20|14092.35|13972.35|14081.88|13961.88|14094.87|13974.87|14081.88|13961.88|10
1627262790000|2021-07-26 01:26:30|14080.51|13960.51|14062.93|13942.93|14082.19|13962.19|14062.93|13942.93|10
1627262800000|2021-07-26 01:26:40|14064.21|13944.21|14062.33|13942.33|14064.21|13944.21|14060.23|13940.23|10
1627262810000|2021-07-26 01:26:50|14060.95|13940.95|14061.53|13941.53|14063.1|13943.1|14060.95|13940.95|10
1627262820000|2021-07-26 01:27:00|14062.36|13942.36|14056.42|13936.42|14062.36|13942.36|14056.02|13936.02|10
1627262830000|2021-07-26 01:27:10|14055.39|13935.39|14050.72|13930.72|14055.39|13935.39|14050.56|13930.56|10
1627262840000|2021-07-26 01:27:20|14051.43|13931.43|14045.49|13925.49|14051.43|13931.43|14045.49|13925.49|10
1627262850000|2021-07-26 01:27:30|14045.28|13925.28|14045.12|13925.12|14045.33|13925.33|14044.59|13924.59|10
1627262860000|2021-07-26 01:27:40|14044.58|13924.58|14042.81|13922.81|14044.58|13924.58|14042.81|13922.81|10
1627262870000|2021-07-26 01:27:50|14042.33|13922.33|14041.72|13921.72|14042.33|13922.33|14041.22|13921.22|10
1627262880000|2021-07-26 01:28:00|14041.42|13921.42|14047.12|13927.12|14047.12|13927.12|14040.7|13920.7|10
1627262890000|2021-07-26 01:28:10|14049.26|13929.26|14054.05|13934.05|14054.5|13934.5|14049.26|13929.26|10
1627262900000|2021-07-26 01:28:20|14054.45|13934.45|14059.39|13939.39|14059.39|13939.39|14054.45|13934.45|10
1627262910000|2021-07-26 01:28:30|14059.34|13939.34|14065.1|13945.1|14065.1|13945.1|14059.1|13939.1|10
1627262920000|2021-07-26 01:28:40|14066.61|13946.61|14059.72|13939.72|14066.92|13946.92|14057.45|13937.45|10
1627262930000|2021-07-26 01:28:50|14059.52|13939.52|14040.38|13920.38|14059.52|13939.52|14040.38|13920.38|10
1627262940000|2021-07-26 01:29:00|14037.2|13917.2|14039.82|13919.82|14039.82|13919.82|14035.48|13915.48|10
1627262950000|2021-07-26 01:29:10|14039.97|13919.97|14048.06|13928.06|14048.06|13928.06|14039.97|13919.97|10
1627262960000|2021-07-26 01:29:20|14048.27|13928.27|14055.16|13935.16|14055.16|13935.16|14048.27|13928.27|9
1627262970000|2021-07-26 01:29:30|14055.46|13935.46|14054.44|13934.44|14056.16|13936.16|14054.23|13934.23|10
1627262980000|2021-07-26 01:29:40|14054.89|13934.89|14062.81|13942.81|14062.81|13942.81|14054.89|13934.89|10
1627262990000|2021-07-26 01:29:50|14062.64|13942.64|14064.91|13944.91|14065.58|13945.58|14062.64|13942.64|10
1627263000000|2021-07-26 01:30:00|14065.63|13945.63|14065.85|13945.85|14067.24|13947.24|14065.63|13945.63|10
1627263010000|2021-07-26 01:30:10|14066.16|13946.16|14072.6|13952.6|14072.6|13952.6|14065.92|13945.92|10
1627263020000|2021-07-26 01:30:20|14073.25|13953.25|14081.24|13961.24|14081.24|13961.24|14073.25|13953.25|10
1627263030000|2021-07-26 01:30:30|14081.44|13961.44|14088.35|13968.35|14088.7|13968.7|14081.44|13961.44|10
1627263040000|2021-07-26 01:30:40|14089.93|13969.93|14093.24|13973.24|14093.24|13973.24|14089.93|13969.93|10
1627263050000|2021-07-26 01:30:50|14093.69|13973.69|14101.56|13981.56|14101.56|13981.56|14093.69|13973.69|10
1627263060000|2021-07-26 01:31:00|14102.3|13982.3|14085.14|13965.14|14102.3|13982.3|14085.14|13965.14|10
1627263070000|2021-07-26 01:31:10|14082.88|13962.88|14072.24|13952.24|14082.88|13962.88|14072.24|13952.24|10
1627263080000|2021-07-26 01:31:20|14072.18|13952.18|14062.35|13942.35|14072.18|13952.18|14054.03|13934.03|10
1627263090000|2021-07-26 01:31:30|14065.14|13945.14|14069.86|13949.86|14069.86|13949.86|14064.99|13944.99|10
1627263100000|2021-07-26 01:31:40|14070.56|13950.56|14081.04|13961.04|14081.94|13961.94|14070.56|13950.56|10
1627263110000|2021-07-26 01:31:50|14083.19|13963.19|14081.29|13961.29|14084.53|13964.53|14081.29|13961.29|10
1627263120000|2021-07-26 01:32:00|14080.19|13960.19|14079.67|13959.67|14080.19|13960.19|14078.95|13958.95|10
1627263130000|2021-07-26 01:32:10|14079.85|13959.85|14080.65|13960.65|14081.2|13961.2|14079.47|13959.47|10
1627263140000|2021-07-26 01:32:20|14081.05|13961.05|14084.51|13964.51|14084.51|13964.51|14079.66|13959.66|9
1627263150000|2021-07-26 01:32:30|14084.87|13964.87|14091.32|13971.32|14092.52|13972.52|14083.33|13963.33|10
1627263160000|2021-07-26 01:32:40|14092.39|13972.39|14095.19|13975.19|14095.8|13975.8|14092.39|13972.39|9
1627263170000|2021-07-26 01:32:50|14094.88|13974.88|14099.63|13979.63|14099.63|13979.63|14094.06|13974.06|10
1627263180000|2021-07-26 01:33:00|14098.78|13978.78|14099.37|13979.37|14099.37|13979.37|14096.33|13976.33|10
1627263190000|2021-07-26 01:33:10|14100.05|13980.05|14103.1|13983.1|14103.65|13983.65|14099.32|13979.32|10
1627263200000|2021-07-26 01:33:20|14103.62|13983.62|14108.89|13988.89|14108.89|13988.89|14103.62|13983.62|10
1627263210000|2021-07-26 01:33:30|14108.72|13988.72|14129.3|14009.3|14129.3|14009.3|14108.72|13988.72|10
1627263220000|2021-07-26 01:33:40|14131.51|14011.51|14138.2|14018.2|14138.65|14018.65|14131.51|14011.51|9
1627263230000|2021-07-26 01:33:50|14137.99|14017.99|14147.94|14027.94|14147.94|14027.94|14137.99|14017.99|10
1627263240000|2021-07-26 01:34:00|14149.68|14029.68|14154.41|14034.41|14156.91|14036.91|14149.68|14029.68|10
1627263250000|2021-07-26 01:34:10|14155.15|14035.15|14164.09|14044.09|14164.25|14044.25|14155.15|14035.15|10
1627263260000|2021-07-26 01:34:20|14164.25|14044.25|14169.49|14049.49|14169.49|14049.49|14164.25|14044.25|10
1627263270000|2021-07-26 01:34:30|14174.22|14054.22|14175.21|14055.21|14177.68|14057.68|14174.22|14054.22|10
1627263280000|2021-07-26 01:34:40|14174.15|14054.15|14160.51|14040.51|14174.15|14054.15|14158.78|14038.78|10
1627263290000|2021-07-26 01:34:50|14159.32|14039.32|14157.4|14037.4|14161.18|14041.18|14156.96|14036.96|10
1627263300000|2021-07-26 01:35:00|14157.97|14037.97|14157.34|14037.34|14158.09|14038.09|14153.58|14033.58|10
1627263310000|2021-07-26 01:35:10|14156.57|14036.57|14167|14047|14167|14047|14156.03|14036.03|10
1627263320000|2021-07-26 01:35:20|14168.25|14048.25|14173.26|14053.26|14173.26|14053.26|14168.2|14048.2|10
1627263330000|2021-07-26 01:35:30|14172.78|14052.78|14175.52|14055.52|14176.09|14056.09|14170.91|14050.91|10
1627263340000|2021-07-26 01:35:40|14175.35|14055.35|14180.89|14060.89|14180.97|14060.97|14175.35|14055.35|10
1627263350000|2021-07-26 01:35:50|14179.67|14059.67|14184.05|14064.05|14184.37|14064.37|14179.67|14059.67|10
1627263360000|2021-07-26 01:36:00|14185.46|14065.46|14189.17|14069.17|14189.17|14069.17|14183.12|14063.12|10
1627263370000|2021-07-26 01:36:10|14189.5|14069.5|14198.62|14078.62|14198.62|14078.62|14189.5|14069.5|10
1627263380000|2021-07-26 01:36:20|14198.05|14078.05|14198.22|14078.22|14200.66|14080.66|14197.13|14077.13|10
1627263390000|2021-07-26 01:36:30|14198.42|14078.42|14204.62|14084.62|14205.47|14085.47|14198.42|14078.42|10
1627263400000|2021-07-26 01:36:40|14206.34|14086.34|14221.38|14101.38|14221.38|14101.38|14206.34|14086.34|10
1627263410000|2021-07-26 01:36:50|14222.09|14102.09|14221.29|14101.29|14223.11|14103.11|14220.57|14100.57|10
1627263420000|2021-07-26 01:37:00|14221.33|14101.33|14218.09|14098.09|14229.07|14109.07|14218.09|14098.09|10
1627263430000|2021-07-26 01:37:10|14219.8|14099.8|14223.74|14103.74|14225.23|14105.23|14219.09|14099.09|10
1627263440000|2021-07-26 01:37:20|14222.67|14102.67|14222.46|14102.46|14225.16|14105.16|14221.54|14101.54|10
1627263450000|2021-07-26 01:37:30|14221.46|14101.46|14219.28|14099.28|14221.69|14101.69|14216.55|14096.55|10
1627263460000|2021-07-26 01:37:40|14218.31|14098.31|14215.58|14095.58|14218.31|14098.31|14213.8|14093.8|10
1627263470000|2021-07-26 01:37:50|14214.47|14094.47|14213.52|14093.52|14215.59|14095.59|14212.22|14092.22|10
1627263480000|2021-07-26 01:38:00|14215.16|14095.16|14217.58|14097.58|14218.27|14098.27|14213.73|14093.73|10
1627263490000|2021-07-26 01:38:10|14217.75|14097.75|14226.29|14106.29|14226.29|14106.29|14217.75|14097.75|10
1627263500000|2021-07-26 01:38:20|14227.08|14107.08|14231.57|14111.57|14232.9|14112.9|14226.83|14106.83|10
1627263510000|2021-07-26 01:38:30|14230.74|14110.74|14238.62|14118.62|14238.62|14118.62|14230.74|14110.74|10
1627263520000|2021-07-26 01:38:40|14241.2|14121.2|14243.6|14123.6|14244.51|14124.51|14240.29|14120.29|10
1627263530000|2021-07-26 01:38:50|14245.09|14125.09|14249.73|14129.73|14249.73|14129.73|14245.09|14125.09|10
1627263540000|2021-07-26 01:39:00|14249|14129|14253.76|14133.76|14253.76|14133.76|14249|14129|10
1627263550000|2021-07-26 01:39:10|14254.77|14134.77|14266.73|14146.73|14266.73|14146.73|14254.77|14134.77|10
1627263560000|2021-07-26 01:39:20|14268.04|14148.04|14265.8|14145.8|14268.04|14148.04|14264.98|14144.98|10
1627263570000|2021-07-26 01:39:30|14265.33|14145.33|14274.55|14154.55|14274.55|14154.55|14263.23|14143.23|10
1627263580000|2021-07-26 01:39:40|14274.28|14154.28|14279.27|14159.27|14279.27|14159.27|14274.28|14154.28|10
1627263590000|2021-07-26 01:39:50|14279.41|14159.41|14299.11|14179.11|14299.11|14179.11|14279.41|14159.41|10
1627263600000|2021-07-26 01:40:00|14297.57|14177.57|14309.19|14189.19|14309.19|14189.19|14297.57|14177.57|10
1627263610000|2021-07-26 01:40:10|14311.99|14191.99|14327.84|14207.84|14327.84|14207.84|14311.72|14191.72|10
1627263620000|2021-07-26 01:40:20|14329.37|14209.37|14343.1|14223.1|14343.1|14223.1|14329.37|14209.37|10
1627263630000|2021-07-26 01:40:30|14343.32|14223.32|14350.14|14230.14|14350.14|14230.14|14342.76|14222.76|10
1627263640000|2021-07-26 01:40:40|14353.11|14233.11|14367.89|14247.89|14367.89|14247.89|14353.11|14233.11|10
1627263650000|2021-07-26 01:40:50|14368.47|14248.47|14386.94|14266.94|14388.41|14268.41|14368.47|14248.47|10
1627263660000|2021-07-26 01:41:00|14387.01|14267.01|14394.03|14274.03|14394.03|14274.03|14385.3|14265.3|10
1627263670000|2021-07-26 01:41:10|14393.59|14273.59|14399.33|14279.33|14399.33|14279.33|14391.24|14271.24|9
1627263680000|2021-07-26 01:41:20|14397.66|14277.66|14403.89|14283.89|14404.93|14284.93|14396.88|14276.88|10
1627263690000|2021-07-26 01:41:30|14404.31|14284.31|14389.33|14269.33|14406.09|14286.09|14389.33|14269.33|10
1627263700000|2021-07-26 01:41:40|14388.23|14268.23|14373.34|14253.34|14388.23|14268.23|14373.34|14253.34|10
1627263710000|2021-07-26 01:41:50|14369.13|14249.13|14343.69|14223.69|14369.13|14249.13|14343.69|14223.69|10
1627263720000|2021-07-26 01:42:00|14341.87|14221.87|14335.23|14215.23|14341.87|14221.87|14332.9|14212.9|10
1627263730000|2021-07-26 01:42:10|14333.38|14213.38|14326.61|14206.61|14333.61|14213.61|14326.61|14206.61|10
1627263740000|2021-07-26 01:42:20|14328|14208|14346.82|14226.82|14346.82|14226.82|14328|14208|10
1627263750000|2021-07-26 01:42:30|14349.79|14229.79|14374.88|14254.88|14374.88|14254.88|14349.79|14229.79|10
1627263760000|2021-07-26 01:42:40|14374.9|14254.9|14386.59|14266.59|14386.59|14266.59|14374.6|14254.6|10
1627263770000|2021-07-26 01:42:50|14388.4|14268.4|14394.83|14274.83|14396.93|14276.93|14388.4|14268.4|10
1627263780000|2021-07-26 01:43:00|14394.73|14274.73|14384.39|14264.39|14394.73|14274.73|14384.39|14264.39|10
1627263790000|2021-07-26 01:43:10|14382.75|14262.75|14393.14|14273.14|14393.14|14273.14|14381.46|14261.46|10
1627263800000|2021-07-26 01:43:20|14394.67|14274.67|14406.13|14286.13|14406.13|14286.13|14394.67|14274.67|10
1627263810000|2021-07-26 01:43:30|14406.67|14286.67|14406.48|14286.48|14410.7|14290.7|14405.45|14285.45|10
1627263820000|2021-07-26 01:43:40|14404.97|14284.97|14398.68|14278.68|14404.97|14284.97|14397|14277|10
1627263830000|2021-07-26 01:43:50|14399.23|14279.23|14393.26|14273.26|14399.23|14279.23|14393.08|14273.08|10
1627263840000|2021-07-26 01:44:00|14389.76|14269.76|14378.31|14258.31|14390.71|14270.71|14378.31|14258.31|10
1627263850000|2021-07-26 01:44:10|14375.85|14255.85|14366.46|14246.46|14376.54|14256.54|14366.46|14246.46|10
1627263860000|2021-07-26 01:44:20|14365.34|14245.34|14352.84|14232.84|14365.61|14245.61|14350.52|14230.52|10
1627263870000|2021-07-26 01:44:30|14352.06|14232.06|14353.95|14233.95|14353.95|14233.95|14348.11|14228.11|10
1627263880000|2021-07-26 01:44:40|14356.81|14236.81|14353.96|14233.96|14358.02|14238.02|14353.96|14233.96|10
1627263890000|2021-07-26 01:44:50|14352.94|14232.94|14346.7|14226.7|14353.62|14233.62|14346.7|14226.7|10
1627263900000|2021-07-26 01:45:00|14346.34|14226.34|14338.48|14218.48|14346.34|14226.34|14338.48|14218.48|10
1627263910000|2021-07-26 01:45:10|14339.65|14219.65|14326.46|14206.46|14339.65|14219.65|14326.46|14206.46|10
1627263920000|2021-07-26 01:45:20|14324.8|14204.8|14307.61|14187.61|14324.8|14204.8|14307.61|14187.61|10
1627263930000|2021-07-26 01:45:30|14307.23|14187.23|14263.87|14143.87|14308|14188|14263.87|14143.87|10
1627263940000|2021-07-26 01:45:40|14256.58|14136.58|14241.66|14121.66|14256.58|14136.58|14241.66|14121.66|10
1627263950000|2021-07-26 01:45:50|14240.47|14120.47|14242.87|14122.87|14242.87|14122.87|14238.39|14118.39|10
1627263960000|2021-07-26 01:46:00|14246.41|14126.41|14248.89|14128.89|14248.89|14128.89|14242.74|14122.74|10
1627263970000|2021-07-26 01:46:10|14253.13|14133.13|14267.2|14147.2|14267.2|14147.2|14252.81|14132.81|10
1627263980000|2021-07-26 01:46:20|14268.73|14148.73|14268.34|14148.34|14269.73|14149.73|14267.36|14147.36|10
1627263990000|2021-07-26 01:46:30|14270.53|14150.53|14280.65|14160.65|14280.99|14160.99|14270.53|14150.53|10
1627264000000|2021-07-26 01:46:40|14284.14|14164.14|14295.99|14175.99|14295.99|14175.99|14284.14|14164.14|10
1627264010000|2021-07-26 01:46:50|14300.1|14180.1|14295.31|14175.31|14302.64|14182.64|14295.31|14175.31|10
1627264020000|2021-07-26 01:47:00|14294.06|14174.06|14287.08|14167.08|14296.51|14176.51|14287.08|14167.08|10
1627264030000|2021-07-26 01:47:10|14285.6|14165.6|14271.9|14151.9|14285.63|14165.63|14271.9|14151.9|10
1627264040000|2021-07-26 01:47:20|14270.74|14150.74|14270.25|14150.25|14270.74|14150.74|14268.73|14148.73|10
1627264050000|2021-07-26 01:47:30|14270.17|14150.17|14257.96|14137.96|14270.17|14150.17|14257.96|14137.96|10
1627264060000|2021-07-26 01:47:40|14255.17|14135.17|14238.37|14118.37|14255.17|14135.17|14235.5|14115.5|10
1627264070000|2021-07-26 01:47:50|14237.34|14117.34|14218.48|14098.48|14237.34|14117.34|14218.48|14098.48|10
1627264080000|2021-07-26 01:48:00|14218.46|14098.46|14211.11|14091.11|14218.46|14098.46|14211.11|14091.11|10
1627264090000|2021-07-26 01:48:10|14210.72|14090.72|14196.49|14076.49|14210.72|14090.72|14196.49|14076.49|10
1627264100000|2021-07-26 01:48:20|14194.75|14074.75|14192.61|14072.61|14199.9|14079.9|14192.61|14072.61|10
1627264110000|2021-07-26 01:48:30|14189.58|14069.58|14184.89|14064.89|14189.58|14069.58|14183.73|14063.73|10
1627264120000|2021-07-26 01:48:40|14185.45|14065.45|14191.18|14071.18|14192.37|14072.37|14185.45|14065.45|10
1627264130000|2021-07-26 01:48:50|14191.09|14071.09|14185.84|14065.84|14192.39|14072.39|14185.84|14065.84|10
1627264140000|2021-07-26 01:49:00|14185.58|14065.58|14193.95|14073.95|14193.95|14073.95|14185.11|14065.11|10
1627264150000|2021-07-26 01:49:10|14192.96|14072.96|14195.05|14075.05|14195.51|14075.51|14192.96|14072.96|10
1627264160000|2021-07-26 01:49:20|14195.92|14075.92|14203.17|14083.17|14203.17|14083.17|14195.92|14075.92|10
1627264170000|2021-07-26 01:49:30|14202.9|14082.9|14212.77|14092.77|14213.67|14093.67|14202.9|14082.9|10
1627264180000|2021-07-26 01:49:40|14213.28|14093.28|14227.56|14107.56|14227.56|14107.56|14213.01|14093.01|10
1627264190000|2021-07-26 01:49:50|14227.75|14107.75|14236.36|14116.36|14236.36|14116.36|14227.75|14107.75|10
1627264200000|2021-07-26 01:50:00|14238.1|14118.1|14241.31|14121.31|14241.61|14121.61|14238.1|14118.1|10
1627264210000|2021-07-26 01:50:10|14242.34|14122.34|14239.95|14119.95|14245.21|14125.21|14239.95|14119.95|10
1627264220000|2021-07-26 01:50:20|14237.27|14117.27|14226.29|14106.29|14237.27|14117.27|14226.29|14106.29|10
1627264230000|2021-07-26 01:50:30|14226.5|14106.5|14225.53|14105.53|14226.5|14106.5|14223.03|14103.03|10
1627264240000|2021-07-26 01:50:40|14226.08|14106.08|14231.2|14111.2|14231.2|14111.2|14226|14106|10
1627264250000|2021-07-26 01:50:50|14231.07|14111.07|14238.18|14118.18|14238.18|14118.18|14230.82|14110.82|10
1627264260000|2021-07-26 01:51:00|14238.14|14118.14|14240.84|14120.84|14240.84|14120.84|14238.06|14118.06|10
1627264270000|2021-07-26 01:51:10|14241.72|14121.72|14239.44|14119.44|14241.72|14121.72|14237.33|14117.33|10
1627264280000|2021-07-26 01:51:20|14239.67|14119.67|14238.73|14118.73|14240.1|14120.1|14237.4|14117.4|10
1627264290000|2021-07-26 01:51:30|14239.95|14119.95|14234.96|14114.96|14239.95|14119.95|14233.76|14113.76|10
1627264300000|2021-07-26 01:51:40|14232.84|14112.84|14231.85|14111.85|14233.1|14113.1|14231.51|14111.51|10
1627264310000|2021-07-26 01:51:50|14229.77|14109.77|14219.7|14099.7|14229.77|14109.77|14219.7|14099.7|9
1627264320000|2021-07-26 01:52:00|14219.64|14099.64|14222.85|14102.85|14222.99|14102.99|14219.64|14099.64|10
1627264330000|2021-07-26 01:52:10|14223.33|14103.33|14222.88|14102.88|14224.64|14104.64|14222.87|14102.87|10
1627264340000|2021-07-26 01:52:20|14222.47|14102.47|14216.71|14096.71|14222.47|14102.47|14216.69|14096.69|9
1627264350000|2021-07-26 01:52:30|14217.15|14097.15|14226.09|14106.09|14226.09|14106.09|14217.03|14097.03|10
1627264360000|2021-07-26 01:52:40|14227.39|14107.39|14234.15|14114.15|14234.15|14114.15|14227.39|14107.39|10
1627264370000|2021-07-26 01:52:50|14235.77|14115.77|14252.71|14132.71|14252.71|14132.71|14235.77|14115.77|10
1627264380000|2021-07-26 01:53:00|14254.61|14134.61|14273.33|14153.33|14273.34|14153.34|14254.61|14134.61|10
1627264390000|2021-07-26 01:53:10|14272.78|14152.78|14273.33|14153.33|14274.51|14154.51|14271.45|14151.45|10
1627264400000|2021-07-26 01:53:20|14274.14|14154.14|14271.97|14151.97|14276.54|14156.54|14271.97|14151.97|10
1627264410000|2021-07-26 01:53:30|14270.85|14150.85|14258.77|14138.77|14270.85|14150.85|14258.77|14138.77|10
1627264420000|2021-07-26 01:53:40|14258.06|14138.06|14252.41|14132.41|14259.55|14139.55|14252.41|14132.41|10
1627264430000|2021-07-26 01:53:50|14250.87|14130.87|14246.35|14126.35|14250.87|14130.87|14246.34|14126.34|10
1627264440000|2021-07-26 01:54:00|14246.14|14126.14|14243.96|14123.96|14246.14|14126.14|14243.96|14123.96|9
1627264450000|2021-07-26 01:54:10|14244.79|14124.79|14246.77|14126.77|14246.94|14126.94|14244.79|14124.79|10
1627264460000|2021-07-26 01:54:20|14245.94|14125.94|14247.31|14127.31|14247.31|14127.31|14245.72|14125.72|10
1627264470000|2021-07-26 01:54:30|14247.14|14127.14|14247.55|14127.55|14248.52|14128.52|14247.06|14127.06|10
1627264480000|2021-07-26 01:54:40|14247.73|14127.73|14251|14131|14251|14131|14246.39|14126.39|10
1627264490000|2021-07-26 01:54:50|14252.76|14132.76|14262.96|14142.96|14262.96|14142.96|14252.62|14132.62|10
1627264500000|2021-07-26 01:55:00|14264.55|14144.55|14276.77|14156.77|14276.77|14156.77|14264.55|14144.55|10
1627264510000|2021-07-26 01:55:10|14278.43|14158.43|14277.9|14157.9|14281.28|14161.28|14277.9|14157.9|10
1627264520000|2021-07-26 01:55:20|14276.91|14156.91|14277.44|14157.44|14277.98|14157.98|14272.96|14152.96|10
1627264530000|2021-07-26 01:55:30|14279.87|14159.87|14282.6|14162.6|14282.6|14162.6|14279.87|14159.87|10
1627264540000|2021-07-26 01:55:40|14284.11|14164.11|14286.24|14166.24|14286.27|14166.27|14284.1|14164.1|10
1627264550000|2021-07-26 01:55:50|14286.86|14166.86|14282.25|14162.25|14287.94|14167.94|14282.25|14162.25|10
1627264560000|2021-07-26 01:56:00|14280.96|14160.96|14270.13|14150.13|14280.96|14160.96|14269.79|14149.79|10
1627264570000|2021-07-26 01:56:10|14267.24|14147.24|14266.67|14146.67|14267.26|14147.26|14264.96|14144.96|10
1627264580000|2021-07-26 01:56:20|14266.33|14146.33|14270.26|14150.26|14270.26|14150.26|14265.41|14145.41|10
1627264590000|2021-07-26 01:56:30|14269.26|14149.26|14268.96|14148.96|14269.85|14149.85|14267.84|14147.84|9
1627264600000|2021-07-26 01:56:40|14268.64|14148.64|14270.46|14150.46|14270.46|14150.46|14268.19|14148.19|10
1627264610000|2021-07-26 01:56:50|14269.79|14149.79|14269.13|14149.13|14269.79|14149.79|14268.58|14148.58|10
1627264620000|2021-07-26 01:57:00|14270.16|14150.16|14274.06|14154.06|14275|14155|14269.66|14149.66|10
1627264630000|2021-07-26 01:57:10|14274.89|14154.89|14283.44|14163.44|14283.44|14163.44|14274.08|14154.08|9
1627264640000|2021-07-26 01:57:20|14284.16|14164.16|14295.41|14175.41|14295.84|14175.84|14284.16|14164.16|10
1627264650000|2021-07-26 01:57:30|14295.69|14175.69|14301.9|14181.9|14301.9|14181.9|14295.69|14175.69|10
1627264660000|2021-07-26 01:57:40|14302.57|14182.57|14300.02|14180.02|14304.23|14184.23|14299.75|14179.75|10
1627264670000|2021-07-26 01:57:50|14298.63|14178.63|14301.03|14181.03|14301.03|14181.03|14297.86|14177.86|10
1627264680000|2021-07-26 01:58:00|14300.34|14180.34|14305.41|14185.41|14305.88|14185.88|14300.34|14180.34|10
1627264690000|2021-07-26 01:58:10|14303.34|14183.34|14299.74|14179.74|14305.84|14185.84|14299.74|14179.74|10
1627264700000|2021-07-26 01:58:20|14298.75|14178.75|14292.11|14172.11|14298.75|14178.75|14291.56|14171.56|10
1627264710000|2021-07-26 01:58:30|14292.27|14172.27|14285.82|14165.82|14293.75|14173.75|14285.77|14165.77|10
1627264720000|2021-07-26 01:58:40|14284.44|14164.44|14284.24|14164.24|14284.9|14164.9|14283.56|14163.56|10
1627264730000|2021-07-26 01:58:50|14284.59|14164.59|14282.39|14162.39|14285.11|14165.11|14282.39|14162.39|10
1627264740000|2021-07-26 01:59:00|14282.57|14162.57|14274.99|14154.99|14282.57|14162.57|14274.99|14154.99|9
1627264750000|2021-07-26 01:59:10|14273.85|14153.85|14272.25|14152.25|14274.39|14154.39|14272.25|14152.25|10
1627264760000|2021-07-26 01:59:20|14271.66|14151.66|14267.81|14147.81|14272.15|14152.15|14267.81|14147.81|10
1627264770000|2021-07-26 01:59:30|14268.17|14148.17|14260.97|14140.97|14268.17|14148.17|14260.97|14140.97|10
1627264780000|2021-07-26 01:59:40|14260.49|14140.49|14257.94|14137.94|14260.49|14140.49|14257.65|14137.65|9
1627264790000|2021-07-26 01:59:50|14259.11|14139.11|14266.88|14146.88|14266.88|14146.88|14259.11|14139.11|9
1627264800000|2021-07-26 02:00:00|14270.21|14150.21|14286.36|14166.36|14286.36|14166.36|14270.21|14150.21|10
1627264810000|2021-07-26 02:00:10|14287.71|14167.71|14304.2|14184.2|14304.8|14184.8|14287.71|14167.71|10
1627264820000|2021-07-26 02:00:20|14307.49|14187.49|14309.47|14189.47|14309.87|14189.87|14307.26|14187.26|10
1627264830000|2021-07-26 02:00:30|14308.8|14188.8|14297.21|14177.21|14308.8|14188.8|14297.21|14177.21|10
1627264840000|2021-07-26 02:00:40|14288.51|14168.51|14279.05|14159.05|14288.51|14168.51|14278.3|14158.3|10
1627264850000|2021-07-26 02:00:50|14281.2|14161.2|14277.19|14157.19|14281.2|14161.2|14277.19|14157.19|10
1627264860000|2021-07-26 02:01:00|14276.68|14156.68|14268.96|14148.96|14276.87|14156.87|14268.96|14148.96|10
1627264870000|2021-07-26 02:01:10|14268|14148|14261.8|14141.8|14268|14148|14261.8|14141.8|10
1627264880000|2021-07-26 02:01:20|14259.52|14139.52|14244.91|14124.91|14259.52|14139.52|14244.91|14124.91|10
1627264890000|2021-07-26 02:01:30|14242.12|14122.12|14226.57|14106.57|14242.12|14122.12|14226.5|14106.5|10
1627264900000|2021-07-26 02:01:40|14226.17|14106.17|14228.59|14108.59|14228.59|14108.59|14226.1|14106.1|10
1627264910000|2021-07-26 02:01:50|14230.23|14110.23|14230.39|14110.39|14231.47|14111.47|14228.02|14108.02|10
1627264920000|2021-07-26 02:02:00|14232.34|14112.34|14241.18|14121.18|14241.59|14121.59|14232.34|14112.34|10
1627264930000|2021-07-26 02:02:10|14242.05|14122.05|14250.42|14130.42|14251.16|14131.16|14242.05|14122.05|10
1627264940000|2021-07-26 02:02:20|14250.46|14130.46|14248.79|14128.79|14250.46|14130.46|14246.59|14126.59|10
1627264950000|2021-07-26 02:02:30|14247.95|14127.95|14246.47|14126.47|14247.95|14127.95|14245.37|14125.37|10
1627264960000|2021-07-26 02:02:40|14251.15|14131.15|14274.48|14154.48|14274.85|14154.85|14251.15|14131.15|10
1627264970000|2021-07-26 02:02:50|14276.45|14156.45|14281.34|14161.34|14286.34|14166.34|14276.45|14156.45|10
1627264980000|2021-07-26 02:03:00|14280.66|14160.66|14276.35|14156.35|14280.66|14160.66|14274.66|14154.66|10
1627264990000|2021-07-26 02:03:10|14276.79|14156.79|14282.92|14162.92|14282.92|14162.92|14276.79|14156.79|10
1627265000000|2021-07-26 02:03:20|14283.48|14163.48|14280.32|14160.32|14283.86|14163.86|14280.32|14160.32|10
1627265010000|2021-07-26 02:03:30|14278.32|14158.32|14279.89|14159.89|14281.68|14161.68|14278.32|14158.32|10
1627265020000|2021-07-26 02:03:40|14278.87|14158.87|14272.16|14152.16|14278.87|14158.87|14272.16|14152.16|10
1627265030000|2021-07-26 02:03:50|14270.3|14150.3|14253.94|14133.94|14270.3|14150.3|14253.94|14133.94|10
1627265040000|2021-07-26 02:04:00|14253|14133|14248.68|14128.68|14253|14133|14247.36|14127.36|10
1627265050000|2021-07-26 02:04:10|14248.39|14128.39|14242.03|14122.03|14248.95|14128.95|14242.03|14122.03|10
1627265060000|2021-07-26 02:04:20|14240.86|14120.86|14236.3|14116.3|14241.34|14121.34|14236.3|14116.3|10
1627265070000|2021-07-26 02:04:30|14235.74|14115.74|14230.78|14110.78|14235.74|14115.74|14230.71|14110.71|10
1627265080000|2021-07-26 02:04:40|14230.84|14110.84|14230.94|14110.94|14231.05|14111.05|14229.58|14109.58|10
1627265090000|2021-07-26 02:04:50|14232.07|14112.07|14229.84|14109.84|14232.07|14112.07|14228.42|14108.42|10
1627265100000|2021-07-26 02:05:00|14230.75|14110.75|14229.9|14109.9|14230.75|14110.75|14228.47|14108.47|8
1627265110000|2021-07-26 02:05:10|14229.68|14109.68|14233.47|14113.47|14234.4|14114.4|14229.68|14109.68|10
1627265120000|2021-07-26 02:05:20|14234.1|14114.1|14235.42|14115.42|14236.25|14116.25|14234.1|14114.1|10
1627265130000|2021-07-26 02:05:30|14236.2|14116.2|14240.33|14120.33|14240.33|14120.33|14236.14|14116.14|10
1627265140000|2021-07-26 02:05:40|14242.77|14122.77|14244.35|14124.35|14246.3|14126.3|14242.77|14122.77|10
1627265150000|2021-07-26 02:05:50|14243.72|14123.72|14240.24|14120.24|14243.72|14123.72|14240.05|14120.05|10
1627265160000|2021-07-26 02:06:00|14239.05|14119.05|14231.94|14111.94|14239.14|14119.14|14231.94|14111.94|10
1627265170000|2021-07-26 02:06:10|14231.86|14111.86|14227.21|14107.21|14231.86|14111.86|14227.21|14107.21|10
1627265180000|2021-07-26 02:06:20|14225.55|14105.55|14217.79|14097.79|14225.55|14105.55|14217.79|14097.79|10
1627265190000|2021-07-26 02:06:30|14216.68|14096.68|14211.45|14091.45|14216.68|14096.68|14210.11|14090.11|10
1627265200000|2021-07-26 02:06:40|14210.13|14090.13|14204.15|14084.15|14210.13|14090.13|14204.15|14084.15|10
1627265210000|2021-07-26 02:06:50|14204.56|14084.56|14193.55|14073.55|14204.56|14084.56|14193.55|14073.55|10
1627265220000|2021-07-26 02:07:00|14192.86|14072.86|14187.14|14067.14|14193.34|14073.34|14184.85|14064.85|10
1627265230000|2021-07-26 02:07:10|14187.26|14067.26|14187.59|14067.59|14187.73|14067.73|14186.48|14066.48|10
1627265240000|2021-07-26 02:07:20|14188.06|14068.06|14193.17|14073.17|14193.17|14073.17|14188.06|14068.06|10
1627265250000|2021-07-26 02:07:30|14194.03|14074.03|14195.79|14075.79|14195.79|14075.79|14192.12|14072.12|10
1627265260000|2021-07-26 02:07:40|14197.09|14077.09|14191.55|14071.55|14197.42|14077.42|14190.65|14070.65|10
1627265270000|2021-07-26 02:07:50|14191.49|14071.49|14183.81|14063.81|14191.49|14071.49|14183.81|14063.81|10
1627265280000|2021-07-26 02:08:00|14182.35|14062.35|14179.26|14059.26|14182.7|14062.7|14177.05|14057.05|10
1627265290000|2021-07-26 02:08:10|14178.67|14058.67|14174.95|14054.95|14178.67|14058.67|14173.29|14053.29|10
1627265300000|2021-07-26 02:08:20|14172.98|14052.98|14168.76|14048.76|14173.47|14053.47|14168.76|14048.76|10
1627265310000|2021-07-26 02:08:30|14167.38|14047.38|14156.82|14036.82|14167.38|14047.38|14156.3|14036.3|10
1627265320000|2021-07-26 02:08:40|14155.21|14035.21|14153.9|14033.9|14155.21|14035.21|14152.38|14032.38|10
1627265330000|2021-07-26 02:08:50|14153.45|14033.45|14162.64|14042.64|14162.64|14042.64|14153.45|14033.45|10
1627265340000|2021-07-26 02:09:00|14164.76|14044.76|14161.24|14041.24|14169.77|14049.77|14161.24|14041.24|10
1627265350000|2021-07-26 02:09:10|14158.72|14038.72|14149.55|14029.55|14158.72|14038.72|14147.15|14027.15|10
1627265360000|2021-07-26 02:09:20|14150.93|14030.93|14152.83|14032.83|14156.8|14036.8|14150.93|14030.93|10
1627265370000|2021-07-26 02:09:30|14151.9|14031.9|14150.22|14030.22|14153.1|14033.1|14150.1|14030.1|10
1627265380000|2021-07-26 02:09:40|14148.3|14028.3|14132.6|14012.6|14148.3|14028.3|14132.6|14012.6|10
1627265390000|2021-07-26 02:09:50|14130.16|14010.16|14131.98|14011.98|14132.1|14012.1|14128.16|14008.16|10
1627265400000|2021-07-26 02:10:00|14130.07|14010.07|14130.95|14010.95|14131.97|14011.97|14129.91|14009.91|10
1627265410000|2021-07-26 02:10:10|14130.56|14010.56|14135.24|14015.24|14135.24|14015.24|14129.09|14009.09|10
1627265420000|2021-07-26 02:10:20|14133.56|14013.56|14132.15|14012.15|14135.1|14015.1|14131.66|14011.66|9
1627265430000|2021-07-26 02:10:30|14132.87|14012.87|14130.96|14010.96|14132.87|14012.87|14130.49|14010.49|10
1627265440000|2021-07-26 02:10:40|14127.71|14007.71|14118.64|13998.64|14128.28|14008.28|14118.64|13998.64|10
1627265450000|2021-07-26 02:10:50|14114.55|13994.55|14112.61|13992.61|14114.55|13994.55|14110.48|13990.48|10
1627265460000|2021-07-26 02:11:00|14110.79|13990.79|14107.47|13987.47|14110.79|13990.79|14106.95|13986.95|10
1627265470000|2021-07-26 02:11:10|14107.96|13987.96|14105.19|13985.19|14108.68|13988.68|14105.19|13985.19|10
1627265480000|2021-07-26 02:11:20|14105.76|13985.76|14105.41|13985.41|14105.76|13985.76|14103.67|13983.67|10
1627265490000|2021-07-26 02:11:30|14106.05|13986.05|14110.74|13990.74|14110.74|13990.74|14105.38|13985.38|9
1627265500000|2021-07-26 02:11:40|14111.88|13991.88|14120.01|14000.01|14120.01|14000.01|14111.64|13991.64|10
1627265510000|2021-07-26 02:11:50|14122.75|14002.75|14127.01|14007.01|14127.08|14007.08|14122.17|14002.17|10
1627265520000|2021-07-26 02:12:00|14127.18|14007.18|14136.33|14016.33|14136.39|14016.39|14127.18|14007.18|10
1627265530000|2021-07-26 02:12:10|14139.36|14019.36|14148.95|14028.95|14148.95|14028.95|14138.87|14018.87|10
1627265540000|2021-07-26 02:12:20|14150|14030|14152.39|14032.39|14152.39|14032.39|14149.54|14029.54|10
1627265550000|2021-07-26 02:12:30|14152.33|14032.33|14153.7|14033.7|14155.67|14035.67|14151.35|14031.35|10
1627265560000|2021-07-26 02:12:40|14153.95|14033.95|14154.79|14034.79|14154.79|14034.79|14153.43|14033.43|10
1627265570000|2021-07-26 02:12:50|14154.3|14034.3|14149.4|14029.4|14154.47|14034.47|14149.4|14029.4|10
1627265580000|2021-07-26 02:13:00|14148.48|14028.48|14147.81|14027.81|14150.19|14030.19|14147.11|14027.11|10
1627265590000|2021-07-26 02:13:10|14146.6|14026.6|14154.67|14034.67|14155.93|14035.93|14146.44|14026.44|10
1627265600000|2021-07-26 02:13:20|14156.37|14036.37|14160.16|14040.16|14160.24|14040.24|14156.09|14036.09|10
1627265610000|2021-07-26 02:13:30|14160.26|14040.26|14162.38|14042.38|14163.15|14043.15|14158.53|14038.53|10
1627265620000|2021-07-26 02:13:40|14162.62|14042.62|14163.59|14043.59|14164.35|14044.35|14162.62|14042.62|9
1627265630000|2021-07-26 02:13:50|14164.25|14044.25|14167.66|14047.66|14167.72|14047.72|14164.25|14044.25|10
1627265640000|2021-07-26 02:14:00|14166.78|14046.78|14168.79|14048.79|14169|14049|14166.53|14046.53|9
1627265650000|2021-07-26 02:14:10|14168.23|14048.23|14164.6|14044.6|14168.37|14048.37|14164.6|14044.6|10
1627265660000|2021-07-26 02:14:20|14164.3|14044.3|14163.44|14043.44|14164.43|14044.43|14162.27|14042.27|10
1627265670000|2021-07-26 02:14:30|14161.86|14041.86|14163.27|14043.27|14163.27|14043.27|14161.53|14041.53|10
1627265680000|2021-07-26 02:14:40|14163.65|14043.65|14160.14|14040.14|14163.69|14043.69|14160.14|14040.14|10
1627265690000|2021-07-26 02:14:50|14160.07|14040.07|14150.09|14030.09|14160.07|14040.07|14150.09|14030.09|10
1627265700000|2021-07-26 02:15:00|14151.82|14031.82|14157.86|14037.86|14158.16|14038.16|14151.82|14031.82|10
1627265710000|2021-07-26 02:15:10|14159.55|14039.55|14169.3|14049.3|14169.3|14049.3|14159.55|14039.55|10
1627265720000|2021-07-26 02:15:20|14174.66|14054.66|14183.82|14063.82|14184.84|14064.84|14174.66|14054.66|10
1627265730000|2021-07-26 02:15:30|14183.6|14063.6|14189.39|14069.39|14189.39|14069.39|14183.6|14063.6|10
1627265740000|2021-07-26 02:15:40|14190.03|14070.03|14190.99|14070.99|14191.75|14071.75|14190.03|14070.03|10
1627265750000|2021-07-26 02:15:50|14191.41|14071.41|14194.72|14074.72|14195.48|14075.48|14191.41|14071.41|10
1627265760000|2021-07-26 02:16:00|14194.94|14074.94|14197.15|14077.15|14198.08|14078.08|14194.87|14074.87|10
1627265770000|2021-07-26 02:16:10|14197.99|14077.99|14196.14|14076.14|14197.99|14077.99|14195.99|14075.99|10
1627265780000|2021-07-26 02:16:20|14196.81|14076.81|14201.89|14081.89|14201.89|14081.89|14196.81|14076.81|10
1627265790000|2021-07-26 02:16:30|14202.4|14082.4|14207.45|14087.45|14207.45|14087.45|14202.4|14082.4|10
1627265800000|2021-07-26 02:16:40|14208.01|14088.01|14213.57|14093.57|14213.57|14093.57|14207.78|14087.78|10
1627265810000|2021-07-26 02:16:50|14215.92|14095.92|14225.37|14105.37|14225.37|14105.37|14215.92|14095.92|10
1627265820000|2021-07-26 02:17:00|14225.79|14105.79|14231|14111|14231|14111|14225.79|14105.79|10
1627265830000|2021-07-26 02:17:10|14230.97|14110.97|14231.75|14111.75|14231.75|14111.75|14229.49|14109.49|10
1627265840000|2021-07-26 02:17:20|14231.39|14111.39|14230.79|14110.79|14232.25|14112.25|14230.58|14110.58|10
1627265850000|2021-07-26 02:17:30|14227.9|14107.9|14225.74|14105.74|14227.9|14107.9|14225.02|14105.02|10
1627265860000|2021-07-26 02:17:40|14225.95|14105.95|14226.21|14106.21|14226.21|14106.21|14224.84|14104.84|10
1627265870000|2021-07-26 02:17:50|14227.04|14107.04|14225.86|14105.86|14228.14|14108.14|14225.67|14105.67|10
1627265880000|2021-07-26 02:18:00|14225.89|14105.89|14227.05|14107.05|14228.15|14108.15|14225.84|14105.84|10
1627265890000|2021-07-26 02:18:10|14226.69|14106.69|14221.41|14101.41|14226.69|14106.69|14221.41|14101.41|10
1627265900000|2021-07-26 02:18:20|14221.54|14101.54|14222.39|14102.39|14222.39|14102.39|14221.21|14101.21|10
1627265910000|2021-07-26 02:18:30|14223.06|14103.06|14221.61|14101.61|14223.74|14103.74|14221.61|14101.61|10
1627265920000|2021-07-26 02:18:40|14222.52|14102.52|14225.04|14105.04|14225.04|14105.04|14221.24|14101.24|10
1627265930000|2021-07-26 02:18:50|14225.85|14105.85|14230.16|14110.16|14230.97|14110.97|14225.85|14105.85|10
1627265940000|2021-07-26 02:19:00|14229.8|14109.8|14229.93|14109.93|14229.96|14109.96|14229.28|14109.28|10
1627265950000|2021-07-26 02:19:10|14230.17|14110.17|14228.66|14108.66|14230.17|14110.17|14228.29|14108.29|10
1627265960000|2021-07-26 02:19:20|14228.82|14108.82|14226.24|14106.24|14229.55|14109.55|14226.24|14106.24|10
1627265970000|2021-07-26 02:19:30|14225.86|14105.86|14219.5|14099.5|14225.86|14105.86|14219.11|14099.11|10
1627265980000|2021-07-26 02:19:40|14219.09|14099.09|14216.54|14096.54|14219.09|14099.09|14215.69|14095.69|10
1627265990000|2021-07-26 02:19:50|14216.49|14096.49|14212.52|14092.52|14216.49|14096.49|14212.52|14092.52|9
1627266000000|2021-07-26 02:20:00|14212.69|14092.69|14207.33|14087.33|14212.69|14092.69|14207.33|14087.33|10
1627266010000|2021-07-26 02:20:10|14203.98|14083.98|14196.86|14076.86|14203.98|14083.98|14196.86|14076.86|10
1627266020000|2021-07-26 02:20:20|14196.32|14076.32|14190.98|14070.98|14196.32|14076.32|14190.96|14070.96|10
1627266030000|2021-07-26 02:20:30|14189.68|14069.68|14174.18|14054.18|14190.31|14070.31|14174.18|14054.18|10
1627266040000|2021-07-26 02:20:40|14174.1|14054.1|14173.02|14053.02|14174.1|14054.1|14168.61|14048.61|10
1627266050000|2021-07-26 02:20:50|14171.79|14051.79|14182.03|14062.03|14182.03|14062.03|14171.79|14051.79|10
1627266060000|2021-07-26 02:21:00|14181.98|14061.98|14183.27|14063.27|14183.27|14063.27|14181.67|14061.67|10
1627266070000|2021-07-26 02:21:10|14183.44|14063.44|14183.27|14063.27|14183.44|14063.44|14182.69|14062.69|10
1627266080000|2021-07-26 02:21:20|14183.96|14063.96|14188.99|14068.99|14188.99|14068.99|14183.96|14063.96|10
1627266090000|2021-07-26 02:21:30|14189.92|14069.92|14193.4|14073.4|14193.94|14073.94|14189.62|14069.62|10
1627266100000|2021-07-26 02:21:40|14193.99|14073.99|14198.33|14078.33|14198.33|14078.33|14193.99|14073.99|10
1627266110000|2021-07-26 02:21:50|14198.04|14078.04|14200.9|14080.9|14200.97|14080.97|14198.04|14078.04|9
1627266120000|2021-07-26 02:22:00|14201.99|14081.99|14198.65|14078.65|14201.99|14081.99|14198.46|14078.46|9
1627266130000|2021-07-26 02:22:10|14199.18|14079.18|14200.84|14080.84|14200.84|14080.84|14198.95|14078.95|10
1627266140000|2021-07-26 02:22:20|14200.87|14080.87|14206.86|14086.86|14206.86|14086.86|14200.87|14080.87|10
1627266150000|2021-07-26 02:22:30|14208.07|14088.07|14211.69|14091.69|14211.69|14091.69|14208.07|14088.07|10
1627266160000|2021-07-26 02:22:40|14212.24|14092.24|14217.5|14097.5|14217.5|14097.5|14212.24|14092.24|10
1627266170000|2021-07-26 02:22:50|14217.61|14097.61|14213.4|14093.4|14217.61|14097.61|14212.85|14092.85|10
1627266180000|2021-07-26 02:23:00|14215.36|14095.36|14214.38|14094.38|14215.51|14095.51|14212.99|14092.99|10
1627266190000|2021-07-26 02:23:10|14213.79|14093.79|14216.81|14096.81|14216.81|14096.81|14213.79|14093.79|10
1627266200000|2021-07-26 02:23:20|14218.48|14098.48|14219.71|14099.71|14220.78|14100.78|14218.48|14098.48|10
1627266210000|2021-07-26 02:23:30|14219.99|14099.99|14219.77|14099.77|14219.99|14099.99|14219.03|14099.03|10
1627266220000|2021-07-26 02:23:40|14222.16|14102.16|14225.08|14105.08|14225.32|14105.32|14222.16|14102.16|10
1627266230000|2021-07-26 02:23:50|14225.57|14105.57|14227.76|14107.76|14227.76|14107.76|14225.16|14105.16|10
1627266240000|2021-07-26 02:24:00|14226.35|14106.35|14230.53|14110.53|14230.53|14110.53|14226.35|14106.35|10
1627266250000|2021-07-26 02:24:10|14230.02|14110.02|14229.35|14109.35|14231.65|14111.65|14228.36|14108.36|10
1627266260000|2021-07-26 02:24:20|14229.43|14109.43|14226.52|14106.52|14229.43|14109.43|14226.23|14106.23|10
1627266270000|2021-07-26 02:24:30|14227.05|14107.05|14222.65|14102.65|14227.25|14107.25|14222.65|14102.65|10
1627266280000|2021-07-26 02:24:40|14221.88|14101.88|14218.95|14098.95|14221.88|14101.88|14218.48|14098.48|10
1627266290000|2021-07-26 02:24:50|14219.16|14099.16|14218.12|14098.12|14220.21|14100.21|14218.12|14098.12|10
1627266300000|2021-07-26 02:25:00|14216.66|14096.66|14216.19|14096.19|14216.66|14096.66|14214.08|14094.08|10
1627266310000|2021-07-26 02:25:10|14216.13|14096.13|14222.09|14102.09|14222.09|14102.09|14216.13|14096.13|10
1627266320000|2021-07-26 02:25:20|14222.32|14102.32|14223.94|14103.94|14224.44|14104.44|14222.32|14102.32|10
1627266330000|2021-07-26 02:25:30|14223.72|14103.72|14226.83|14106.83|14226.83|14106.83|14223.72|14103.72|10
1627266340000|2021-07-26 02:25:40|14227.15|14107.15|14228.05|14108.05|14228.22|14108.22|14227.15|14107.15|9
1627266350000|2021-07-26 02:25:50|14229.26|14109.26|14229.48|14109.48|14229.48|14109.48|14227.68|14107.68|9
1627266360000|2021-07-26 02:26:00|14230.33|14110.33|14231.82|14111.82|14231.82|14111.82|14230.09|14110.09|10
1627266370000|2021-07-26 02:26:10|14231.83|14111.83|14233.65|14113.65|14233.65|14113.65|14231.79|14111.79|10
1627266380000|2021-07-26 02:26:20|14233.23|14113.23|14235.14|14115.14|14235.2|14115.2|14233.23|14113.23|10
1627266390000|2021-07-26 02:26:30|14235.29|14115.29|14234.41|14114.41|14235.29|14115.29|14234.24|14114.24|9
1627266400000|2021-07-26 02:26:40|14234.3|14114.3|14234.45|14114.45|14235.03|14115.03|14234.18|14114.18|10
1627266410000|2021-07-26 02:26:50|14235.39|14115.39|14236.19|14116.19|14236.19|14116.19|14233.48|14113.48|9
1627266420000|2021-07-26 02:27:00|14236.29|14116.29|14238.37|14118.37|14238.37|14118.37|14235.15|14115.15|10
1627266430000|2021-07-26 02:27:10|14238.45|14118.45|14241.74|14121.74|14241.74|14121.74|14238.33|14118.33|10
1627266440000|2021-07-26 02:27:20|14242.1|14122.1|14244.23|14124.23|14244.23|14124.23|14241.36|14121.36|10
1627266450000|2021-07-26 02:27:30|14244.27|14124.27|14243.17|14123.17|14244.63|14124.63|14243.17|14123.17|10
1627266460000|2021-07-26 02:27:40|14243.01|14123.01|14247.47|14127.47|14247.47|14127.47|14243.01|14123.01|10
1627266470000|2021-07-26 02:27:50|14247.43|14127.43|14254.65|14134.65|14254.65|14134.65|14247.43|14127.43|10
1627266480000|2021-07-26 02:28:00|14254.37|14134.37|14259.13|14139.13|14259.13|14139.13|14254.37|14134.37|9
1627266490000|2021-07-26 02:28:10|14260.05|14140.05|14263.94|14143.94|14263.94|14143.94|14260.05|14140.05|10
1627266500000|2021-07-26 02:28:20|14264.26|14144.26|14259.67|14139.67|14264.26|14144.26|14259.38|14139.38|10
1627266510000|2021-07-26 02:28:30|14259.09|14139.09|14253.68|14133.68|14259.09|14139.09|14253.68|14133.68|10
1627266520000|2021-07-26 02:28:40|14253.36|14133.36|14252.75|14132.75|14253.36|14133.36|14250.75|14130.75|10
1627266530000|2021-07-26 02:28:50|14252.85|14132.85|14259.8|14139.8|14259.8|14139.8|14252.85|14132.85|10
1627266540000|2021-07-26 02:29:00|14259.52|14139.52|14262.69|14142.69|14262.69|14142.69|14259.52|14139.52|10
1627266550000|2021-07-26 02:29:10|14262.7|14142.7|14259.73|14139.73|14264.29|14144.29|14259.73|14139.73|10
1627266560000|2021-07-26 02:29:20|14260.38|14140.38|14262.14|14142.14|14262.21|14142.21|14259.81|14139.81|10
1627266570000|2021-07-26 02:29:30|14261.92|14141.92|14264.28|14144.28|14264.28|14144.28|14260.54|14140.54|10
1627266580000|2021-07-26 02:29:40|14265.52|14145.52|14268.74|14148.74|14269.06|14149.06|14265.04|14145.04|10
1627266590000|2021-07-26 02:29:50|14266.44|14146.44|14267.55|14147.55|14268.84|14148.84|14266.44|14146.44|10
1627266600000|2021-07-26 02:30:00|14267.91|14147.91|14267.55|14147.55|14267.91|14147.91|14267.01|14147.01|9
1627266610000|2021-07-26 02:30:10|14267.71|14147.71|14265.52|14145.52|14267.71|14147.71|14264.41|14144.41|10
1627266620000|2021-07-26 02:30:20|14265.88|14145.88|14263.17|14143.17|14265.88|14145.88|14263.17|14143.17|9
1627266630000|2021-07-26 02:30:30|14263.29|14143.29|14264.78|14144.78|14265.52|14145.52|14263.14|14143.14|10
1627266640000|2021-07-26 02:30:40|14264.64|14144.64|14262.26|14142.26|14264.64|14144.64|14261.29|14141.29|10
1627266650000|2021-07-26 02:30:50|14262.99|14142.99|14267.46|14147.46|14267.75|14147.75|14262.99|14142.99|10
1627266660000|2021-07-26 02:31:00|14266.39|14146.39|14274.92|14154.92|14274.92|14154.92|14266.25|14146.25|10
1627266670000|2021-07-26 02:31:10|14276.13|14156.13|14281.4|14161.4|14281.4|14161.4|14276.01|14156.01|10
1627266680000|2021-07-26 02:31:20|14281.48|14161.48|14287.98|14167.98|14287.98|14167.98|14281.48|14161.48|10
1627266690000|2021-07-26 02:31:30|14286.94|14166.94|14291.21|14171.21|14291.21|14171.21|14286.94|14166.94|9
1627266700000|2021-07-26 02:31:40|14290.22|14170.22|14287.48|14167.48|14290.45|14170.45|14287.48|14167.48|10
1627266710000|2021-07-26 02:31:50|14287.45|14167.45|14287.47|14167.47|14288.32|14168.32|14286.38|14166.38|10
1627266720000|2021-07-26 02:32:00|14287.5|14167.5|14289.09|14169.09|14289.09|14169.09|14287.5|14167.5|10
1627266730000|2021-07-26 02:32:10|14289.54|14169.54|14291.01|14171.01|14292.18|14172.18|14288.49|14168.49|10
1627266740000|2021-07-26 02:32:20|14290.67|14170.67|14287.37|14167.37|14290.67|14170.67|14287.05|14167.05|10
1627266750000|2021-07-26 02:32:30|14287.9|14167.9|14289.52|14169.52|14289.52|14169.52|14287.41|14167.41|10
1627266760000|2021-07-26 02:32:40|14291.19|14171.19|14296.78|14176.78|14297.22|14177.22|14291.19|14171.19|10
1627266770000|2021-07-26 02:32:50|14294.71|14174.71|14290.33|14170.33|14294.71|14174.71|14290.33|14170.33|10
1627266780000|2021-07-26 02:33:00|14290.64|14170.64|14289.51|14169.51|14291.65|14171.65|14289.51|14169.51|10
1627266790000|2021-07-26 02:33:10|14289.69|14169.69|14293.65|14173.65|14294.65|14174.65|14289.53|14169.53|10
1627266800000|2021-07-26 02:33:20|14293.47|14173.47|14296.93|14176.93|14297.2|14177.2|14293.47|14173.47|10
1627266810000|2021-07-26 02:33:30|14296.9|14176.9|14295.27|14175.27|14297.24|14177.24|14294.6|14174.6|10
1627266820000|2021-07-26 02:33:40|14295.22|14175.22|14293.08|14173.08|14295.22|14175.22|14293.01|14173.01|10
1627266830000|2021-07-26 02:33:50|14292.79|14172.79|14292.78|14172.78|14293.28|14173.28|14291.93|14171.93|10
1627266840000|2021-07-26 02:34:00|14292.35|14172.35|14283.96|14163.96|14292.35|14172.35|14283.96|14163.96|10
1627266850000|2021-07-26 02:34:10|14283.91|14163.91|14279|14159|14283.91|14163.91|14279|14159|10
1627266860000|2021-07-26 02:34:20|14278.35|14158.35|14261.66|14141.66|14278.35|14158.35|14261.66|14141.66|10
1627266870000|2021-07-26 02:34:30|14261.48|14141.48|14256.39|14136.39|14261.48|14141.48|14256.29|14136.29|9
1627266880000|2021-07-26 02:34:40|14256.25|14136.25|14257.39|14137.39|14257.39|14137.39|14254.88|14134.88|10
1627266890000|2021-07-26 02:34:50|14258.56|14138.56|14256.95|14136.95|14259.4|14139.4|14256.95|14136.95|10
1627266900000|2021-07-26 02:35:00|14255.53|14135.53|14263.86|14143.86|14263.86|14143.86|14255.53|14135.53|10
1627266910000|2021-07-26 02:35:10|14263.68|14143.68|14267.59|14147.59|14268.64|14148.64|14263.68|14143.68|10
1627266920000|2021-07-26 02:35:20|14268.15|14148.15|14275|14155|14275|14155|14268.15|14148.15|10
1627266930000|2021-07-26 02:35:30|14273.31|14153.31|14278.57|14158.57|14278.57|14158.57|14273.31|14153.31|10
1627266940000|2021-07-26 02:35:40|14280.03|14160.03|14287.24|14167.24|14287.24|14167.24|14280.03|14160.03|10
1627266950000|2021-07-26 02:35:50|14288|14168|14293.25|14173.25|14293.25|14173.25|14288|14168|10
1627266960000|2021-07-26 02:36:00|14293.6|14173.6|14296.84|14176.84|14296.84|14176.84|14293.6|14173.6|10
1627266970000|2021-07-26 02:36:10|14296.6|14176.6|14305.18|14185.18|14305.18|14185.18|14296.08|14176.08|10
1627266980000|2021-07-26 02:36:20|14304.81|14184.81|14306.51|14186.51|14306.96|14186.96|14304.81|14184.81|10
1627266990000|2021-07-26 02:36:30|14308.2|14188.2|14313.24|14193.24|14313.24|14193.24|14308.2|14188.2|10
1627267000000|2021-07-26 02:36:40|14313.19|14193.19|14316.8|14196.8|14316.8|14196.8|14312.96|14192.96|10
1627267010000|2021-07-26 02:36:50|14318.48|14198.48|14319.47|14199.47|14319.8|14199.8|14318.48|14198.48|10
1627267020000|2021-07-26 02:37:00|14319.63|14199.63|14318.51|14198.51|14320.03|14200.03|14318.23|14198.23|10
1627267030000|2021-07-26 02:37:10|14320.13|14200.13|14322.55|14202.55|14322.55|14202.55|14319.14|14199.14|10
1627267040000|2021-07-26 02:37:20|14322.51|14202.51|14328.6|14208.6|14328.6|14208.6|14322.51|14202.51|10
1627267050000|2021-07-26 02:37:30|14329.4|14209.4|14329.15|14209.15|14329.83|14209.83|14328.09|14208.09|10
1627267060000|2021-07-26 02:37:40|14328.51|14208.51|14330.32|14210.32|14330.32|14210.32|14327.97|14207.97|10
1627267070000|2021-07-26 02:37:50|14334.16|14214.16|14338.68|14218.68|14338.68|14218.68|14334.16|14214.16|10
1627267080000|2021-07-26 02:38:00|14338.92|14218.92|14343.93|14223.93|14343.93|14223.93|14337.89|14217.89|10
1627267090000|2021-07-26 02:38:10|14343.1|14223.1|14344.42|14224.42|14344.42|14224.42|14342.58|14222.58|10
1627267100000|2021-07-26 02:38:20|14345.29|14225.29|14346.33|14226.33|14347.5|14227.5|14345.13|14225.13|10
1627267110000|2021-07-26 02:38:30|14346.21|14226.21|14354.85|14234.85|14356.5|14236.5|14346.21|14226.21|10
1627267120000|2021-07-26 02:38:40|14353.82|14233.82|14359.85|14239.85|14359.85|14239.85|14353.11|14233.11|10
1627267130000|2021-07-26 02:38:50|14359.53|14239.53|14362.14|14242.14|14362.14|14242.14|14358.8|14238.8|10
1627267140000|2021-07-26 02:39:00|14362.17|14242.17|14363.19|14243.19|14365.02|14245.02|14362.17|14242.17|10
1627267150000|2021-07-26 02:39:10|14363.83|14243.83|14363.88|14243.88|14365.72|14245.72|14361.99|14241.99|10
1627267160000|2021-07-26 02:39:20|14363.46|14243.46|14354.53|14234.53|14363.46|14243.46|14354.53|14234.53|10
1627267170000|2021-07-26 02:39:30|14355.06|14235.06|14356.02|14236.02|14356.02|14236.02|14352.85|14232.85|10
1627267180000|2021-07-26 02:39:40|14356.31|14236.31|14362.81|14242.81|14362.81|14242.81|14356.31|14236.31|10
1627267190000|2021-07-26 02:39:50|14361.58|14241.58|14365.26|14245.26|14365.28|14245.28|14361.57|14241.57|10
1627267200000|2021-07-26 02:40:00|14366.04|14246.04|14363.11|14243.11|14367.3|14247.3|14363.11|14243.11|10
1627267210000|2021-07-26 02:40:10|14362.34|14242.34|14357.94|14237.94|14362.34|14242.34|14357.94|14237.94|10
1627267220000|2021-07-26 02:40:20|14359.27|14239.27|14356.31|14236.31|14359.27|14239.27|14356.31|14236.31|10
1627267230000|2021-07-26 02:40:30|14355.84|14235.84|14349.04|14229.04|14355.84|14235.84|14349.04|14229.04|10
1627267240000|2021-07-26 02:40:40|14346.58|14226.58|14336.75|14216.75|14346.58|14226.58|14336.69|14216.69|10
1627267250000|2021-07-26 02:40:50|14336.89|14216.89|14330.68|14210.68|14336.89|14216.89|14330.68|14210.68|10
1627267260000|2021-07-26 02:41:00|14330.76|14210.76|14327.08|14207.08|14330.89|14210.89|14327.08|14207.08|10
1627267270000|2021-07-26 02:41:10|14327.87|14207.87|14322.03|14202.03|14327.87|14207.87|14322.03|14202.03|10
1627267280000|2021-07-26 02:41:20|14320.41|14200.41|14316.49|14196.49|14320.41|14200.41|14316.49|14196.49|10
1627267290000|2021-07-26 02:41:30|14316.9|14196.9|14315.44|14195.44|14317.24|14197.24|14315.44|14195.44|10
1627267300000|2021-07-26 02:41:40|14315.18|14195.18|14316.93|14196.93|14316.94|14196.94|14315.18|14195.18|9
1627267310000|2021-07-26 02:41:50|14316.65|14196.65|14312.86|14192.86|14316.65|14196.65|14312.86|14192.86|10
1627267320000|2021-07-26 02:42:00|14313.2|14193.2|14308.03|14188.03|14313.2|14193.2|14307.37|14187.37|10
1627267330000|2021-07-26 02:42:10|14307.87|14187.87|14304.26|14184.26|14307.87|14187.87|14304.26|14184.26|10
1627267340000|2021-07-26 02:42:20|14305.5|14185.5|14302.46|14182.46|14305.5|14185.5|14302|14182|10
1627267350000|2021-07-26 02:42:30|14302.42|14182.42|14298.13|14178.13|14303.67|14183.67|14295.9|14175.9|10
1627267360000|2021-07-26 02:42:40|14298.22|14178.22|14292.99|14172.99|14298.22|14178.22|14292.22|14172.22|9
1627267370000|2021-07-26 02:42:50|14292.85|14172.85|14295.29|14175.29|14295.29|14175.29|14292.49|14172.49|10
1627267380000|2021-07-26 02:43:00|14294.88|14174.88|14296.99|14176.99|14297.32|14177.32|14294.38|14174.38|10
1627267390000|2021-07-26 02:43:10|14296.97|14176.97|14299.44|14179.44|14299.44|14179.44|14295.96|14175.96|10
1627267400000|2021-07-26 02:43:20|14300.44|14180.44|14301.06|14181.06|14301.72|14181.72|14300.13|14180.13|10
1627267410000|2021-07-26 02:43:30|14301.31|14181.31|14303.01|14183.01|14303.01|14183.01|14300.98|14180.98|10
1627267420000|2021-07-26 02:43:40|14303.21|14183.21|14308.19|14188.19|14308.21|14188.21|14303.21|14183.21|10
1627267430000|2021-07-26 02:43:50|14308.21|14188.21|14303.74|14183.74|14308.23|14188.23|14303.74|14183.74|9
1627267440000|2021-07-26 02:44:00|14303.72|14183.72|14304.89|14184.89|14305.23|14185.23|14303.72|14183.72|10
1627267450000|2021-07-26 02:44:10|14304.96|14184.96|14312.33|14192.33|14312.33|14192.33|14304.96|14184.96|10
1627267460000|2021-07-26 02:44:20|14312.54|14192.54|14316.09|14196.09|14316.32|14196.32|14312.4|14192.4|10
1627267470000|2021-07-26 02:44:30|14317.17|14197.17|14320.18|14200.18|14321.29|14201.29|14317.17|14197.17|9
1627267480000|2021-07-26 02:44:40|14320.28|14200.28|14322.91|14202.91|14323.38|14203.38|14320.28|14200.28|10
1627267490000|2021-07-26 02:44:50|14323.72|14203.72|14319.6|14199.6|14323.72|14203.72|14319.41|14199.41|10
1627267500000|2021-07-26 02:45:00|14320.25|14200.25|14314.85|14194.85|14320.25|14200.25|14314.85|14194.85|10
1627267510000|2021-07-26 02:45:10|14314.62|14194.62|14310.53|14190.53|14314.62|14194.62|14310.53|14190.53|10
1627267520000|2021-07-26 02:45:20|14309.78|14189.78|14303.68|14183.68|14310.35|14190.35|14303.68|14183.68|10
1627267530000|2021-07-26 02:45:30|14301.83|14181.83|14295.68|14175.68|14301.83|14181.83|14295.68|14175.68|10
1627267540000|2021-07-26 02:45:40|14295.75|14175.75|14289.11|14169.11|14295.75|14175.75|14289.11|14169.11|10
1627267550000|2021-07-26 02:45:50|14287.98|14167.98|14281.31|14161.31|14287.98|14167.98|14281.31|14161.31|10
1627267560000|2021-07-26 02:46:00|14280.51|14160.51|14277.16|14157.16|14280.51|14160.51|14275.48|14155.48|10
1627267570000|2021-07-26 02:46:10|14276.98|14156.98|14276.28|14156.28|14278.04|14158.04|14275.07|14155.07|9
1627267580000|2021-07-26 02:46:20|14276.12|14156.12|14277.6|14157.6|14281.06|14161.06|14276.12|14156.12|10
1627267590000|2021-07-26 02:46:30|14277.84|14157.84|14280.96|14160.96|14280.96|14160.96|14275.85|14155.85|10
1627267600000|2021-07-26 02:46:40|14278.44|14158.44|14286.2|14166.2|14287.04|14167.04|14278.44|14158.44|10
1627267610000|2021-07-26 02:46:50|14286.26|14166.26|14285.05|14165.05|14287.52|14167.52|14285.05|14165.05|10
1627267620000|2021-07-26 02:47:00|14285.14|14165.14|14288.73|14168.73|14288.88|14168.88|14285.14|14165.14|10
1627267630000|2021-07-26 02:47:10|14290.5|14170.5|14295.38|14175.38|14295.38|14175.38|14290.5|14170.5|10
1627267640000|2021-07-26 02:47:20|14294.93|14174.93|14296.21|14176.21|14297.2|14177.2|14294.83|14174.83|10
1627267650000|2021-07-26 02:47:30|14295.98|14175.98|14291.43|14171.43|14295.98|14175.98|14291.43|14171.43|9
1627267660000|2021-07-26 02:47:40|14291.29|14171.29|14292.26|14172.26|14292.26|14172.26|14290.44|14170.44|10
1627267670000|2021-07-26 02:47:50|14292.69|14172.69|14291.29|14171.29|14292.69|14172.69|14291.29|14171.29|9
1627267680000|2021-07-26 02:48:00|14290.65|14170.65|14283.37|14163.37|14290.65|14170.65|14283.32|14163.32|10
1627267690000|2021-07-26 02:48:10|14283.15|14163.15|14282.37|14162.37|14283.66|14163.66|14281.57|14161.57|10
1627267700000|2021-07-26 02:48:20|14280.75|14160.75|14278.17|14158.17|14281.28|14161.28|14277.8|14157.8|9
1627267710000|2021-07-26 02:48:30|14276.98|14156.98|14277.66|14157.66|14278.16|14158.16|14276.38|14156.38|10
1627267720000|2021-07-26 02:48:40|14277.72|14157.72|14278.44|14158.44|14279.15|14159.15|14277.72|14157.72|9
1627267730000|2021-07-26 02:48:50|14277.1|14157.1|14274.52|14154.52|14277.1|14157.1|14274.52|14154.52|9
1627267740000|2021-07-26 02:49:00|14274.31|14154.31|14276.4|14156.4|14276.4|14156.4|14274.22|14154.22|10
1627267750000|2021-07-26 02:49:10|14276.67|14156.67|14275.43|14155.43|14276.67|14156.67|14275.17|14155.17|9
1627267760000|2021-07-26 02:49:20|14275.34|14155.34|14274.94|14154.94|14275.34|14155.34|14274.05|14154.05|10
1627267770000|2021-07-26 02:49:30|14274.7|14154.7|14275.78|14155.78|14276.9|14156.9|14274.7|14154.7|9
1627267780000|2021-07-26 02:49:40|14276.2|14156.2|14278.31|14158.31|14278.31|14158.31|14276.2|14156.2|10
1627267790000|2021-07-26 02:49:50|14278.99|14158.99|14278.91|14158.91|14280.35|14160.35|14278.21|14158.21|10
1627267800000|2021-07-26 02:50:00|14278.52|14158.52|14278.51|14158.51|14279.65|14159.65|14278.45|14158.45|9
1627267810000|2021-07-26 02:50:10|14278.98|14158.98|14277.49|14157.49|14278.98|14158.98|14276.98|14156.98|10
1627267820000|2021-07-26 02:50:20|14278.36|14158.36|14280.32|14160.32|14280.38|14160.38|14278.15|14158.15|9
1627267830000|2021-07-26 02:50:30|14279.81|14159.81|14282.89|14162.89|14283.09|14163.09|14279.81|14159.81|10
1627267840000|2021-07-26 02:50:40|14283.66|14163.66|14293.51|14173.51|14293.51|14173.51|14283.66|14163.66|10
1627267850000|2021-07-26 02:50:50|14294.34|14174.34|14298.77|14178.77|14298.78|14178.78|14294.34|14174.34|10
1627267860000|2021-07-26 02:51:00|14299.01|14179.01|14299.72|14179.72|14300.48|14180.48|14299.01|14179.01|10
1627267870000|2021-07-26 02:51:10|14296.25|14176.25|14293.62|14173.62|14296.25|14176.25|14293.62|14173.62|10
1627267880000|2021-07-26 02:51:20|14293.59|14173.59|14291.76|14171.76|14293.89|14173.89|14291.76|14171.76|9
1627267890000|2021-07-26 02:51:30|14291.71|14171.71|14289.84|14169.84|14291.96|14171.96|14289.09|14169.09|10
1627267900000|2021-07-26 02:51:40|14290.16|14170.16|14287.99|14167.99|14290.16|14170.16|14287.84|14167.84|10
1627267910000|2021-07-26 02:51:50|14286.57|14166.57|14283.72|14163.72|14287.66|14167.66|14283.72|14163.72|10
1627267920000|2021-07-26 02:52:00|14283.67|14163.67|14276.8|14156.8|14283.67|14163.67|14276.8|14156.8|10
1627267930000|2021-07-26 02:52:10|14277.09|14157.09|14272.07|14152.07|14277.09|14157.09|14272.07|14152.07|10
1627267940000|2021-07-26 02:52:20|14272.85|14152.85|14274.37|14154.37|14274.37|14154.37|14272.85|14152.85|10
1627267950000|2021-07-26 02:52:30|14274.71|14154.71|14273.75|14153.75|14276.08|14156.08|14273.75|14153.75|10
1627267960000|2021-07-26 02:52:40|14273.64|14153.64|14274.97|14154.97|14274.97|14154.97|14273.32|14153.32|10
1627267970000|2021-07-26 02:52:50|14273.76|14153.76|14269.59|14149.59|14274.02|14154.02|14269.59|14149.59|9
1627267980000|2021-07-26 02:53:00|14268.2|14148.2|14271.4|14151.4|14271.4|14151.4|14268.2|14148.2|10
1627267990000|2021-07-26 02:53:10|14271.57|14151.57|14276.76|14156.76|14276.76|14156.76|14271.16|14151.16|10
1627268000000|2021-07-26 02:53:20|14277.57|14157.57|14278.04|14158.04|14278.22|14158.22|14276.63|14156.63|9
1627268010000|2021-07-26 02:53:30|14279.12|14159.12|14278|14158|14279.12|14159.12|14275.91|14155.91|10
1627268020000|2021-07-26 02:53:40|14278.58|14158.58|14279.37|14159.37|14279.37|14159.37|14276.79|14156.79|10
1627268030000|2021-07-26 02:53:50|14280.37|14160.37|14282.04|14162.04|14282.28|14162.28|14280.37|14160.37|10
1627268040000|2021-07-26 02:54:00|14283.23|14163.23|14279.77|14159.77|14283.77|14163.77|14279.77|14159.77|10
1627268050000|2021-07-26 02:54:10|14279.7|14159.7|14276.09|14156.09|14279.7|14159.7|14276.09|14156.09|9
1627268060000|2021-07-26 02:54:20|14276.22|14156.22|14274.24|14154.24|14276.56|14156.56|14274.08|14154.08|10
1627268070000|2021-07-26 02:54:30|14273.71|14153.71|14274.76|14154.76|14274.77|14154.77|14273.34|14153.34|10
1627268080000|2021-07-26 02:54:40|14274.87|14154.87|14275.13|14155.13|14275.37|14155.37|14274.72|14154.72|10
1627268090000|2021-07-26 02:54:50|14276.43|14156.43|14275.63|14155.63|14276.43|14156.43|14274.64|14154.64|10
1627268100000|2021-07-26 02:55:00|14275.14|14155.14|14277.65|14157.65|14278.93|14158.93|14274.92|14154.92|10
1627268110000|2021-07-26 02:55:10|14278.68|14158.68|14273.79|14153.79|14279.24|14159.24|14273.79|14153.79|10
1627268120000|2021-07-26 02:55:20|14274.52|14154.52|14271.95|14151.95|14275.37|14155.37|14271.95|14151.95|9
1627268130000|2021-07-26 02:55:30|14271.8|14151.8|14265.17|14145.17|14271.8|14151.8|14265.17|14145.17|10
1627268140000|2021-07-26 02:55:40|14262.57|14142.57|14259.55|14139.55|14262.67|14142.67|14259.55|14139.55|10
1627268150000|2021-07-26 02:55:50|14258.81|14138.81|14258.69|14138.69|14259.63|14139.63|14258.16|14138.16|10
1627268160000|2021-07-26 02:56:00|14257.87|14137.87|14247.03|14127.03|14257.87|14137.87|14247.03|14127.03|10
1627268170000|2021-07-26 02:56:10|14247.92|14127.92|14241.81|14121.81|14247.92|14127.92|14241.7|14121.7|10
1627268180000|2021-07-26 02:56:20|14240.8|14120.8|14243.5|14123.5|14243.5|14123.5|14240.8|14120.8|10
1627268190000|2021-07-26 02:56:30|14243.8|14123.8|14240.81|14120.81|14243.82|14123.82|14240.81|14120.81|10
1627268200000|2021-07-26 02:56:40|14239.51|14119.51|14241.71|14121.71|14241.71|14121.71|14239.5|14119.5|10
1627268210000|2021-07-26 02:56:50|14241.85|14121.85|14246.27|14126.27|14246.55|14126.55|14241.82|14121.82|10
1627268220000|2021-07-26 02:57:00|14246.7|14126.7|14248.36|14128.36|14248.36|14128.36|14246.7|14126.7|9
1627268230000|2021-07-26 02:57:10|14248.95|14128.95|14250.65|14130.65|14251.04|14131.04|14248.64|14128.64|10
1627268240000|2021-07-26 02:57:20|14250.22|14130.22|14246.93|14126.93|14250.22|14130.22|14245.87|14125.87|10
1627268250000|2021-07-26 02:57:30|14245.97|14125.97|14239.37|14119.37|14246.26|14126.26|14239.37|14119.37|10
1627268260000|2021-07-26 02:57:40|14238.79|14118.79|14234.37|14114.37|14238.79|14118.79|14234.37|14114.37|10
1627268270000|2021-07-26 02:57:50|14233.33|14113.33|14230.75|14110.75|14233.33|14113.33|14230.63|14110.63|10
1627268280000|2021-07-26 02:58:00|14231.54|14111.54|14230.53|14110.53|14232.12|14112.12|14229.71|14109.71|10
1627268290000|2021-07-26 02:58:10|14229.89|14109.89|14226.47|14106.47|14229.99|14109.99|14226.47|14106.47|10
1627268300000|2021-07-26 02:58:20|14226.11|14106.11|14221.25|14101.25|14226.11|14106.11|14221.25|14101.25|10
1627268310000|2021-07-26 02:58:30|14221.54|14101.54|14218.62|14098.62|14221.54|14101.54|14218.62|14098.62|10
1627268320000|2021-07-26 02:58:40|14218.6|14098.6|14208.83|14088.83|14218.6|14098.6|14208.83|14088.83|10
1627268330000|2021-07-26 02:58:50|14205.66|14085.66|14201.79|14081.79|14206.19|14086.19|14201.79|14081.79|10
1627268340000|2021-07-26 02:59:00|14201.82|14081.82|14200.66|14080.66|14201.87|14081.87|14199.38|14079.38|10
1627268350000|2021-07-26 02:59:10|14199.79|14079.79|14195.43|14075.43|14199.79|14079.79|14195.3|14075.3|10
1627268360000|2021-07-26 02:59:20|14193.89|14073.89|14198.09|14078.09|14198.09|14078.09|14193.89|14073.89|10
1627268370000|2021-07-26 02:59:30|14198.95|14078.95|14202.17|14082.17|14202.17|14082.17|14198.79|14078.79|10
1627268380000|2021-07-26 02:59:40|14202.8|14082.8|14203.79|14083.79|14204.09|14084.09|14202.63|14082.63|10
1627268390000|2021-07-26 02:59:50|14203.39|14083.39|14204.55|14084.55|14205.67|14085.67|14203.39|14083.39|10
1627268400000|2021-07-26 03:00:00|14204.31|14084.31|14203.71|14083.71|14204.7|14084.7|14202.55|14082.55|10
1627268410000|2021-07-26 03:00:10|14203.14|14083.14|14205.34|14085.34|14205.34|14085.34|14202.2|14082.2|10
1627268420000|2021-07-26 03:00:20|14205.5|14085.5|14209.81|14089.81|14209.81|14089.81|14205.5|14085.5|10
1627268430000|2021-07-26 03:00:30|14210.49|14090.49|14218.53|14098.53|14218.53|14098.53|14210.49|14090.49|10
1627268440000|2021-07-26 03:00:40|14219.75|14099.75|14227.86|14107.86|14227.86|14107.86|14219.75|14099.75|10
1627268450000|2021-07-26 03:00:50|14228.56|14108.56|14225.42|14105.42|14228.56|14108.56|14225.35|14105.35|10
1627268460000|2021-07-26 03:01:00|14224.99|14104.99|14229.62|14109.62|14229.62|14109.62|14224.84|14104.84|10
1627268470000|2021-07-26 03:01:10|14230.93|14110.93|14229.57|14109.57|14231.42|14111.42|14229.57|14109.57|10
1627268480000|2021-07-26 03:01:20|14230.41|14110.41|14229.29|14109.29|14231.15|14111.15|14229.29|14109.29|10
1627268490000|2021-07-26 03:01:30|14229.57|14109.57|14226.7|14106.7|14229.6|14109.6|14226.7|14106.7|10
1627268500000|2021-07-26 03:01:40|14226.41|14106.41|14221.33|14101.33|14226.41|14106.41|14221.33|14101.33|10
1627268510000|2021-07-26 03:01:50|14221.1|14101.1|14220.57|14100.57|14222.73|14102.73|14220.57|14100.57|10
1627268520000|2021-07-26 03:02:00|14219.79|14099.79|14217.95|14097.95|14219.79|14099.79|14216.7|14096.7|10
1627268530000|2021-07-26 03:02:10|14219.15|14099.15|14223.58|14103.58|14223.58|14103.58|14219.15|14099.15|10
1627268540000|2021-07-26 03:02:20|14223.92|14103.92|14228.66|14108.66|14230.76|14110.76|14223.92|14103.92|10
1627268550000|2021-07-26 03:02:30|14229.65|14109.65|14230.45|14110.45|14233.87|14113.87|14229.65|14109.65|10
1627268560000|2021-07-26 03:02:40|14229.14|14109.14|14218.81|14098.81|14229.14|14109.14|14218.81|14098.81|10
1627268570000|2021-07-26 03:02:50|14218.47|14098.47|14218.75|14098.75|14219.55|14099.55|14214.93|14094.93|10
1627268580000|2021-07-26 03:03:00|14219.21|14099.21|14223.15|14103.15|14223.15|14103.15|14219.19|14099.19|10
1627268590000|2021-07-26 03:03:10|14223.22|14103.22|14226.6|14106.6|14226.6|14106.6|14222.91|14102.91|10
1627268600000|2021-07-26 03:03:20|14226.75|14106.75|14226.34|14106.34|14227.53|14107.53|14225.3|14105.3|10
1627268610000|2021-07-26 03:03:30|14226.56|14106.56|14228.9|14108.9|14229.54|14109.54|14226.56|14106.56|10
1627268620000|2021-07-26 03:03:40|14229.73|14109.73|14223.08|14103.08|14229.73|14109.73|14223.08|14103.08|10
1627268630000|2021-07-26 03:03:50|14222.95|14102.95|14218.44|14098.44|14223.57|14103.57|14218.44|14098.44|10
1627268640000|2021-07-26 03:04:00|14217.68|14097.68|14213.11|14093.11|14217.68|14097.68|14213.11|14093.11|10
1627268650000|2021-07-26 03:04:10|14212.55|14092.55|14215.13|14095.13|14215.27|14095.27|14212.55|14092.55|10
1627268660000|2021-07-26 03:04:20|14214.59|14094.59|14205.64|14085.64|14214.59|14094.59|14205.64|14085.64|10
1627268670000|2021-07-26 03:04:30|14204.98|14084.98|14205.43|14085.43|14206.1|14086.1|14204.46|14084.46|10
1627268680000|2021-07-26 03:04:40|14205.61|14085.61|14202.73|14082.73|14205.78|14085.78|14202.73|14082.73|10
1627268690000|2021-07-26 03:04:50|14202.68|14082.68|14199.41|14079.41|14203.74|14083.74|14199.41|14079.41|10
1627268700000|2021-07-26 03:05:00|14197.98|14077.98|14195.14|14075.14|14197.98|14077.98|14195.14|14075.14|10
1627268710000|2021-07-26 03:05:10|14195.21|14075.21|14195.31|14075.31|14195.43|14075.43|14193.66|14073.66|10
1627268720000|2021-07-26 03:05:20|14195.35|14075.35|14192.14|14072.14|14196.12|14076.12|14191.97|14071.97|10
1627268730000|2021-07-26 03:05:30|14192.37|14072.37|14192.17|14072.17|14192.54|14072.54|14191.24|14071.24|10
1627268740000|2021-07-26 03:05:40|14192.35|14072.35|14190.4|14070.4|14192.35|14072.35|14190.31|14070.31|10
1627268750000|2021-07-26 03:05:50|14190.6|14070.6|14187.73|14067.73|14190.6|14070.6|14186.85|14066.85|10
1627268760000|2021-07-26 03:06:00|14187.1|14067.1|14181.9|14061.9|14187.1|14067.1|14181.9|14061.9|10
1627268770000|2021-07-26 03:06:10|14180.67|14060.67|14176.06|14056.06|14180.67|14060.67|14176.06|14056.06|10
1627268780000|2021-07-26 03:06:20|14175.43|14055.43|14177.03|14057.03|14177.03|14057.03|14175.21|14055.21|10
1627268790000|2021-07-26 03:06:30|14176.11|14056.11|14181.79|14061.79|14181.79|14061.79|14176.11|14056.11|10
1627268800000|2021-07-26 03:06:40|14181.47|14061.47|14183|14063|14183|14063|14181.47|14061.47|10
1627268810000|2021-07-26 03:06:50|14183.56|14063.56|14183.49|14063.49|14184.09|14064.09|14182.94|14062.94|10
1627268820000|2021-07-26 03:07:00|14183.7|14063.7|14186.91|14066.91|14186.91|14066.91|14183.7|14063.7|10
1627268830000|2021-07-26 03:07:10|14186.92|14066.92|14193.97|14073.97|14193.97|14073.97|14186.92|14066.92|10
1627268840000|2021-07-26 03:07:20|14194.83|14074.83|14201.83|14081.83|14201.83|14081.83|14194.83|14074.83|10
1627268850000|2021-07-26 03:07:30|14202.69|14082.69|14204.2|14084.2|14204.26|14084.26|14202.03|14082.03|10
1627268860000|2021-07-26 03:07:40|14204.75|14084.75|14208.33|14088.33|14208.33|14088.33|14204.75|14084.75|10
1627268870000|2021-07-26 03:07:50|14207.5|14087.5|14211.87|14091.87|14211.87|14091.87|14207.5|14087.5|10
1627268880000|2021-07-26 03:08:00|14213.91|14093.91|14214.79|14094.79|14215|14095|14213.65|14093.65|10
1627268890000|2021-07-26 03:08:10|14215.33|14095.33|14214.84|14094.84|14215.33|14095.33|14213.51|14093.51|10
1627268900000|2021-07-26 03:08:20|14216.18|14096.18|14220.94|14100.94|14220.94|14100.94|14215.98|14095.98|10
1627268910000|2021-07-26 03:08:30|14220.98|14100.98|14217.91|14097.91|14221.37|14101.37|14217.91|14097.91|10
1627268920000|2021-07-26 03:08:40|14217.86|14097.86|14219.21|14099.21|14219.21|14099.21|14216.98|14096.98|10
1627268930000|2021-07-26 03:08:50|14219.34|14099.34|14220.1|14100.1|14220.1|14100.1|14218.33|14098.33|10
1627268940000|2021-07-26 03:09:00|14220.48|14100.48|14220.77|14100.77|14221.84|14101.84|14220.12|14100.12|10
1627268950000|2021-07-26 03:09:10|14220.54|14100.54|14220.08|14100.08|14221.35|14101.35|14219.21|14099.21|10
1627268960000|2021-07-26 03:09:20|14220.06|14100.06|14222.66|14102.66|14223.29|14103.29|14220.06|14100.06|10
1627268970000|2021-07-26 03:09:30|14223.29|14103.29|14226.51|14106.51|14226.51|14106.51|14223.29|14103.29|10
1627268980000|2021-07-26 03:09:40|14226.15|14106.15|14227.45|14107.45|14227.81|14107.81|14226.15|14106.15|10
1627268990000|2021-07-26 03:09:50|14226.75|14106.75|14227|14107|14227|14107|14225.45|14105.45|9
1627269000000|2021-07-26 03:10:00|14226.4|14106.4|14227.29|14107.29|14227.29|14107.29|14225.93|14105.93|10
1627269010000|2021-07-26 03:10:10|14227.68|14107.68|14230|14110|14230|14110|14227.68|14107.68|10
1627269020000|2021-07-26 03:10:20|14231|14111|14238.23|14118.23|14239.53|14119.53|14231|14111|10
1627269030000|2021-07-26 03:10:30|14238.88|14118.88|14243.93|14123.93|14246|14126|14238.88|14118.88|10
1627269040000|2021-07-26 03:10:40|14243.92|14123.92|14236.06|14116.06|14243.92|14123.92|14236.06|14116.06|10
1627269050000|2021-07-26 03:10:50|14236.32|14116.32|14228.61|14108.61|14236.32|14116.32|14228.61|14108.61|10
1627269060000|2021-07-26 03:11:00|14228.11|14108.11|14230.41|14110.41|14230.41|14110.41|14228.03|14108.03|10
1627269070000|2021-07-26 03:11:10|14229.77|14109.77|14228.39|14108.39|14229.77|14109.77|14227.84|14107.84|10
1627269080000|2021-07-26 03:11:20|14229.03|14109.03|14231.31|14111.31|14231.66|14111.66|14229.03|14109.03|10
1627269090000|2021-07-26 03:11:30|14230.62|14110.62|14225.31|14105.31|14231.81|14111.81|14225.31|14105.31|10
1627269100000|2021-07-26 03:11:40|14224.53|14104.53|14232.46|14112.46|14233.58|14113.58|14223.92|14103.92|10
1627269110000|2021-07-26 03:11:50|14230.6|14110.6|14225.1|14105.1|14230.67|14110.67|14225.1|14105.1|10
1627269120000|2021-07-26 03:12:00|14225|14105|14215.43|14095.43|14225|14105|14215.43|14095.43|10
1627269130000|2021-07-26 03:12:10|14214.5|14094.5|14212.48|14092.48|14214.5|14094.5|14211.52|14091.52|10
1627269140000|2021-07-26 03:12:20|14212.13|14092.13|14209.66|14089.66|14212.15|14092.15|14209.49|14089.49|10
1627269150000|2021-07-26 03:12:30|14210.49|14090.49|14213.53|14093.53|14213.53|14093.53|14210.49|14090.49|10
1627269160000|2021-07-26 03:12:40|14213.71|14093.71|14216.3|14096.3|14216.3|14096.3|14212.63|14092.63|10
1627269170000|2021-07-26 03:12:50|14216.97|14096.97|14223.82|14103.82|14223.82|14103.82|14216.97|14096.97|10
1627269180000|2021-07-26 03:13:00|14223.9|14103.9|14228.28|14108.28|14228.81|14108.81|14223.15|14103.15|10
1627269190000|2021-07-26 03:13:10|14227.87|14107.87|14227.37|14107.37|14227.99|14107.99|14225.69|14105.69|10
1627269200000|2021-07-26 03:13:20|14227.55|14107.55|14229.45|14109.45|14229.45|14109.45|14227.55|14107.55|10
1627269210000|2021-07-26 03:13:30|14229.57|14109.57|14229.91|14109.91|14229.91|14109.91|14227.99|14107.99|10
1627269220000|2021-07-26 03:13:40|14230.23|14110.23|14229.85|14109.85|14230.86|14110.86|14229.23|14109.23|9
1627269230000|2021-07-26 03:13:50|14229.76|14109.76|14231.56|14111.56|14231.56|14111.56|14229.7|14109.7|10
1627269240000|2021-07-26 03:14:00|14232.08|14112.08|14235.09|14115.09|14235.36|14115.36|14232.08|14112.08|10
1627269250000|2021-07-26 03:14:10|14237.64|14117.64|14238.89|14118.89|14238.93|14118.93|14237.06|14117.06|10
1627269260000|2021-07-26 03:14:20|14238.69|14118.69|14237.27|14117.27|14239.7|14119.7|14237.27|14117.27|10
1627269270000|2021-07-26 03:14:30|14236.95|14116.95|14235.64|14115.64|14236.95|14116.95|14234.91|14114.91|10
1627269280000|2021-07-26 03:14:40|14234.67|14114.67|14234.54|14114.54|14236.65|14116.65|14234.26|14114.26|10
1627269290000|2021-07-26 03:14:50|14234.64|14114.64|14238.46|14118.46|14239.73|14119.73|14234.64|14114.64|10
1627269300000|2021-07-26 03:15:00|14238.52|14118.52|14236.93|14116.93|14238.79|14118.79|14236.03|14116.03|10
1627269310000|2021-07-26 03:15:10|14237.06|14117.06|14238.86|14118.86|14239.25|14119.25|14236.89|14116.89|10
1627269320000|2021-07-26 03:15:20|14239.46|14119.46|14237.87|14117.87|14239.75|14119.75|14237.87|14117.87|10
1627269330000|2021-07-26 03:15:30|14237.33|14117.33|14235.88|14115.88|14237.39|14117.39|14235.88|14115.88|10
1627269340000|2021-07-26 03:15:40|14234.67|14114.67|14228.3|14108.3|14235.75|14115.75|14228.3|14108.3|10
1627269350000|2021-07-26 03:15:50|14227.83|14107.83|14218.21|14098.21|14227.83|14107.83|14218.21|14098.21|10
1627269360000|2021-07-26 03:16:00|14216.78|14096.78|14215.19|14095.19|14217.15|14097.15|14215.19|14095.19|10
1627269370000|2021-07-26 03:16:10|14214.89|14094.89|14212.11|14092.11|14215.29|14095.29|14212.11|14092.11|10
1627269380000|2021-07-26 03:16:20|14212.03|14092.03|14210.25|14090.25|14212.92|14092.92|14210.25|14090.25|10
1627269390000|2021-07-26 03:16:30|14210.03|14090.03|14209.23|14089.23|14210.84|14090.84|14209.23|14089.23|10
1627269400000|2021-07-26 03:16:40|14209.41|14089.41|14210.92|14090.92|14210.92|14090.92|14209.4|14089.4|10
1627269410000|2021-07-26 03:16:50|14211.29|14091.29|14217.86|14097.86|14217.86|14097.86|14211.15|14091.15|10
1627269420000|2021-07-26 03:17:00|14218.16|14098.16|14221.56|14101.56|14221.56|14101.56|14218.16|14098.16|10
1627269430000|2021-07-26 03:17:10|14221.51|14101.51|14222.25|14102.25|14222.26|14102.26|14220.43|14100.43|10
1627269440000|2021-07-26 03:17:20|14221.62|14101.62|14224.21|14104.21|14224.21|14104.21|14221.62|14101.62|10
1627269450000|2021-07-26 03:17:30|14224.68|14104.68|14224.08|14104.08|14225.45|14105.45|14224.08|14104.08|10
1627269460000|2021-07-26 03:17:40|14223.51|14103.51|14225.61|14105.61|14225.65|14105.65|14223.29|14103.29|10
1627269470000|2021-07-26 03:17:50|14225.6|14105.6|14225.97|14105.97|14226.17|14106.17|14223.67|14103.67|10
1627269480000|2021-07-26 03:18:00|14225.86|14105.86|14231.47|14111.47|14231.47|14111.47|14225.86|14105.86|10
1627269490000|2021-07-26 03:18:10|14232.34|14112.34|14231.73|14111.73|14233.33|14113.33|14231.73|14111.73|10
1627269500000|2021-07-26 03:18:20|14231.69|14111.69|14233.7|14113.7|14233.7|14113.7|14230.15|14110.15|10
1627269510000|2021-07-26 03:18:30|14233.21|14113.21|14238.65|14118.65|14238.65|14118.65|14233.21|14113.21|10
1627269520000|2021-07-26 03:18:40|14239.85|14119.85|14243.97|14123.97|14243.97|14123.97|14239.85|14119.85|10
1627269530000|2021-07-26 03:18:50|14244.13|14124.13|14247.72|14127.72|14247.72|14127.72|14244.13|14124.13|9
1627269540000|2021-07-26 03:19:00|14248.61|14128.61|14250.39|14130.39|14250.58|14130.58|14248.61|14128.61|10
1627269550000|2021-07-26 03:19:10|14249.64|14129.64|14257.6|14137.6|14257.6|14137.6|14249.64|14129.64|10
1627269560000|2021-07-26 03:19:20|14257.85|14137.85|14259.71|14139.71|14260.3|14140.3|14257.2|14137.2|10
1627269570000|2021-07-26 03:19:30|14260.12|14140.12|14254.6|14134.6|14260.12|14140.12|14254.6|14134.6|10
1627269580000|2021-07-26 03:19:40|14253.68|14133.68|14254.1|14134.1|14254.83|14134.83|14253.52|14133.52|10
1627269590000|2021-07-26 03:19:50|14256.13|14136.13|14252.27|14132.27|14256.13|14136.13|14252|14132|10
1627269600000|2021-07-26 03:20:00|14251.97|14131.97|14252.51|14132.51|14252.84|14132.84|14251.94|14131.94|10
1627269610000|2021-07-26 03:20:10|14253.97|14133.97|14256.78|14136.78|14257.21|14137.21|14253.97|14133.97|10
1627269620000|2021-07-26 03:20:20|14256.95|14136.95|14259.74|14139.74|14260.01|14140.01|14256.95|14136.95|10
1627269630000|2021-07-26 03:20:30|14260.17|14140.17|14260.98|14140.98|14260.98|14140.98|14260.07|14140.07|10
1627269640000|2021-07-26 03:20:40|14261.15|14141.15|14260.31|14140.31|14261.15|14141.15|14259.98|14139.98|9
1627269650000|2021-07-26 03:20:50|14258.36|14138.36|14259.51|14139.51|14259.51|14139.51|14257.59|14137.59|10
1627269660000|2021-07-26 03:21:00|14260.23|14140.23|14264.55|14144.55|14264.55|14144.55|14259.92|14139.92|10
1627269670000|2021-07-26 03:21:10|14263.63|14143.63|14265.86|14145.86|14267.27|14147.27|14263.63|14143.63|10
1627269680000|2021-07-26 03:21:20|14266.02|14146.02|14271.73|14151.73|14271.73|14151.73|14265.94|14145.94|10
1627269690000|2021-07-26 03:21:30|14271.71|14151.71|14271.49|14151.49|14272.99|14152.99|14270.93|14150.93|10
1627269700000|2021-07-26 03:21:40|14271.43|14151.43|14271.84|14151.84|14271.84|14151.84|14270.54|14150.54|10
1627269710000|2021-07-26 03:21:50|14272.16|14152.16|14267.13|14147.13|14272.16|14152.16|14267.13|14147.13|10
1627269720000|2021-07-26 03:22:00|14265.47|14145.47|14263.23|14143.23|14265.47|14145.47|14263.23|14143.23|10
1627269730000|2021-07-26 03:22:10|14261.91|14141.91|14256.57|14136.57|14261.91|14141.91|14256.05|14136.05|10
1627269740000|2021-07-26 03:22:20|14255.89|14135.89|14252.2|14132.2|14256.41|14136.41|14252.2|14132.2|10
1627269750000|2021-07-26 03:22:30|14252.54|14132.54|14251.56|14131.56|14252.54|14132.54|14251.3|14131.3|10
1627269760000|2021-07-26 03:22:40|14251.52|14131.52|14250.96|14130.96|14251.52|14131.52|14249.73|14129.73|10
1627269770000|2021-07-26 03:22:50|14251.21|14131.21|14253.19|14133.19|14253.19|14133.19|14250.66|14130.66|10
1627269780000|2021-07-26 03:23:00|14252.93|14132.93|14253.5|14133.5|14253.5|14133.5|14252.38|14132.38|9
1627269790000|2021-07-26 03:23:10|14253.83|14133.83|14253.55|14133.55|14255.9|14135.9|14253.55|14133.55|10
1627269800000|2021-07-26 03:23:20|14252.19|14132.19|14254.37|14134.37|14254.37|14134.37|14252.19|14132.19|10
1627269810000|2021-07-26 03:23:30|14255.43|14135.43|14256.03|14136.03|14256.03|14136.03|14255.09|14135.09|9
1627269820000|2021-07-26 03:23:40|14256.18|14136.18|14255.36|14135.36|14256.18|14136.18|14254.61|14134.61|9
1627269830000|2021-07-26 03:23:50|14254.9|14134.9|14258.14|14138.14|14258.14|14138.14|14254.9|14134.9|10
1627269840000|2021-07-26 03:24:00|14258.43|14138.43|14258.74|14138.74|14259.77|14139.77|14257.05|14137.05|10
1627269850000|2021-07-26 03:24:10|14261.97|14141.97|14266.14|14146.14|14266.14|14146.14|14261.78|14141.78|10
1627269860000|2021-07-26 03:24:20|14266.29|14146.29|14270.03|14150.03|14270.03|14150.03|14266.19|14146.19|10
1627269870000|2021-07-26 03:24:30|14271.99|14151.99|14274.03|14154.03|14274.71|14154.71|14271.67|14151.67|10
1627269880000|2021-07-26 03:24:40|14274.02|14154.02|14273.82|14153.82|14274.75|14154.75|14273.1|14153.1|10
1627269890000|2021-07-26 03:24:50|14273.6|14153.6|14273.35|14153.35|14274|14154|14273.35|14153.35|10
1627269900000|2021-07-26 03:25:00|14272.45|14152.45|14272.55|14152.55|14272.55|14152.55|14270.9|14150.9|10
1627269910000|2021-07-26 03:25:10|14273.86|14153.86|14278.83|14158.83|14279.49|14159.49|14273.86|14153.86|9
1627269920000|2021-07-26 03:25:20|14280.85|14160.85|14285.08|14165.08|14285.57|14165.57|14280.85|14160.85|10
1627269930000|2021-07-26 03:25:30|14285.14|14165.14|14283.65|14163.65|14285.36|14165.36|14283.31|14163.31|10
1627269940000|2021-07-26 03:25:40|14284.06|14164.06|14287.66|14167.66|14287.66|14167.66|14284.06|14164.06|10
1627269950000|2021-07-26 03:25:50|14288.83|14168.83|14288.91|14168.91|14289.69|14169.69|14288.42|14168.42|10
1627269960000|2021-07-26 03:26:00|14289.18|14169.18|14299.1|14179.1|14299.1|14179.1|14289.18|14169.18|10
1627269970000|2021-07-26 03:26:10|14299.46|14179.46|14298.53|14178.53|14299.74|14179.74|14297.29|14177.29|10
1627269980000|2021-07-26 03:26:20|14298.81|14178.81|14301.67|14181.67|14301.86|14181.86|14298.81|14178.81|10
1627269990000|2021-07-26 03:26:30|14301.7|14181.7|14301.7|14181.7|14303.77|14183.77|14300.77|14180.77|10
1627270000000|2021-07-26 03:26:40|14302.71|14182.71|14300.87|14180.87|14304.35|14184.35|14299.94|14179.94|10
1627270010000|2021-07-26 03:26:50|14299.44|14179.44|14299.89|14179.89|14300|14180|14298.64|14178.64|10
1627270020000|2021-07-26 03:27:00|14299.77|14179.77|14297.99|14177.99|14299.84|14179.84|14297.99|14177.99|10
1627270030000|2021-07-26 03:27:10|14297.33|14177.33|14296.72|14176.72|14298.35|14178.35|14296.58|14176.58|10
1627270040000|2021-07-26 03:27:20|14295.07|14175.07|14291.71|14171.71|14295.58|14175.58|14291.71|14171.71|10
1627270050000|2021-07-26 03:27:30|14292.12|14172.12|14293.29|14173.29|14293.88|14173.88|14291.41|14171.41|10
1627270060000|2021-07-26 03:27:40|14293.51|14173.51|14294.14|14174.14|14295.26|14175.26|14293.51|14173.51|10
1627270070000|2021-07-26 03:27:50|14293.44|14173.44|14292.11|14172.11|14293.44|14173.44|14290.19|14170.19|10
1627270080000|2021-07-26 03:28:00|14292.33|14172.33|14291.32|14171.32|14293.44|14173.44|14290.8|14170.8|10
1627270090000|2021-07-26 03:28:10|14291.21|14171.21|14293.02|14173.02|14293.02|14173.02|14290.74|14170.74|10
1627270100000|2021-07-26 03:28:20|14293.09|14173.09|14293.71|14173.71|14294.02|14174.02|14292.55|14172.55|10
1627270110000|2021-07-26 03:28:30|14293.98|14173.98|14296.13|14176.13|14296.18|14176.18|14293.58|14173.58|9
1627270120000|2021-07-26 03:28:40|14297.05|14177.05|14299.81|14179.81|14300.99|14180.99|14296.98|14176.98|10
1627270130000|2021-07-26 03:28:50|14300.03|14180.03|14303.61|14183.61|14303.61|14183.61|14300.03|14180.03|9
1627270140000|2021-07-26 03:29:00|14305.6|14185.6|14303.68|14183.68|14305.6|14185.6|14301.58|14181.58|10
1627270150000|2021-07-26 03:29:10|14302.75|14182.75|14300.28|14180.28|14302.92|14182.92|14300.28|14180.28|10
1627270160000|2021-07-26 03:29:20|14300.08|14180.08|14297.72|14177.72|14300.33|14180.33|14297.72|14177.72|9
1627270170000|2021-07-26 03:29:30|14297.84|14177.84|14295.29|14175.29|14298.02|14178.02|14294.37|14174.37|10
1627270180000|2021-07-26 03:29:40|14295.03|14175.03|14296.09|14176.09|14297.09|14177.09|14294.92|14174.92|9
1627270190000|2021-07-26 03:29:50|14296.06|14176.06|14298.57|14178.57|14298.57|14178.57|14295.44|14175.44|10
1627270200000|2021-07-26 03:30:00|14298.76|14178.76|14301.06|14181.06|14301.06|14181.06|14297.37|14177.37|10
1627270210000|2021-07-26 03:30:10|14302.08|14182.08|14301.06|14181.06|14302.74|14182.74|14301.06|14181.06|10
1627270220000|2021-07-26 03:30:20|14300.64|14180.64|14299.28|14179.28|14300.84|14180.84|14298.69|14178.69|10
1627270230000|2021-07-26 03:30:30|14297.94|14177.94|14297.58|14177.58|14298.19|14178.19|14297.22|14177.22|10
1627270240000|2021-07-26 03:30:40|14297.11|14177.11|14293.6|14173.6|14297.11|14177.11|14293.6|14173.6|10
1627270250000|2021-07-26 03:30:50|14293.72|14173.72|14294.37|14174.37|14294.62|14174.62|14293.7|14173.7|10
1627270260000|2021-07-26 03:31:00|14294.29|14174.29|14291.07|14171.07|14294.29|14174.29|14290.72|14170.72|9
1627270270000|2021-07-26 03:31:10|14290.78|14170.78|14293.28|14173.28|14295.3|14175.3|14290.72|14170.72|10
1627270280000|2021-07-26 03:31:20|14292.91|14172.91|14289.67|14169.67|14293.53|14173.53|14289.67|14169.67|10
1627270290000|2021-07-26 03:31:30|14288.14|14168.14|14286.69|14166.69|14288.14|14168.14|14285.54|14165.54|10
1627270300000|2021-07-26 03:31:40|14286.84|14166.84|14289.09|14169.09|14289.5|14169.5|14286.81|14166.81|10
1627270310000|2021-07-26 03:31:50|14289.27|14169.27|14296.43|14176.43|14296.43|14176.43|14289.27|14169.27|10
1627270320000|2021-07-26 03:32:00|14297.89|14177.89|14301.16|14181.16|14301.16|14181.16|14297.89|14177.89|10
1627270330000|2021-07-26 03:32:10|14301.05|14181.05|14304.63|14184.63|14304.63|14184.63|14301.05|14181.05|10
1627270340000|2021-07-26 03:32:20|14303.68|14183.68|14309.77|14189.77|14309.77|14189.77|14303.68|14183.68|10
1627270350000|2021-07-26 03:32:30|14310.99|14190.99|14312.72|14192.72|14312.72|14192.72|14310.71|14190.71|10
1627270360000|2021-07-26 03:32:40|14312.84|14192.84|14310.62|14190.62|14313.01|14193.01|14309.86|14189.86|10
1627270370000|2021-07-26 03:32:50|14312.08|14192.08|14316.7|14196.7|14316.7|14196.7|14312.08|14192.08|10
1627270380000|2021-07-26 03:33:00|14316.46|14196.46|14316.06|14196.06|14317.24|14197.24|14316.06|14196.06|10
1627270390000|2021-07-26 03:33:10|14316.03|14196.03|14311.38|14191.38|14316.03|14196.03|14311.38|14191.38|10
1627270400000|2021-07-26 03:33:20|14311.49|14191.49|14308.34|14188.34|14311.49|14191.49|14307.51|14187.51|10
1627270410000|2021-07-26 03:33:30|14307.92|14187.92|14304.13|14184.13|14307.92|14187.92|14304.13|14184.13|10
1627270420000|2021-07-26 03:33:40|14305.16|14185.16|14301.18|14181.18|14305.16|14185.16|14301.18|14181.18|10
1627270430000|2021-07-26 03:33:50|14301.64|14181.64|14296.85|14176.85|14301.64|14181.64|14296.85|14176.85|10
1627270440000|2021-07-26 03:34:00|14296.54|14176.54|14300.15|14180.15|14300.15|14180.15|14296.54|14176.54|10
1627270450000|2021-07-26 03:34:10|14300.4|14180.4|14298.64|14178.64|14300.4|14180.4|14298.44|14178.44|10
1627270460000|2021-07-26 03:34:20|14296.89|14176.89|14295.47|14175.47|14297.83|14177.83|14294.81|14174.81|9
1627270470000|2021-07-26 03:34:30|14295.29|14175.29|14293.16|14173.16|14295.29|14175.29|14293.09|14173.09|10
1627270480000|2021-07-26 03:34:40|14293.14|14173.14|14295.38|14175.38|14295.38|14175.38|14293.05|14173.05|9
1627270490000|2021-07-26 03:34:50|14295.53|14175.53|14295.64|14175.64|14295.64|14175.64|14294.41|14174.41|10
1627270500000|2021-07-26 03:35:00|14295.89|14175.89|14296.93|14176.93|14299.31|14179.31|14295.89|14175.89|10
1627270510000|2021-07-26 03:35:10|14298.07|14178.07|14299.33|14179.33|14300.27|14180.27|14296.7|14176.7|10
1627270520000|2021-07-26 03:35:20|14300.9|14180.9|14298.77|14178.77|14300.9|14180.9|14298.77|14178.77|10
1627270530000|2021-07-26 03:35:30|14299.43|14179.43|14303.1|14183.1|14303.1|14183.1|14299.43|14179.43|10
1627270540000|2021-07-26 03:35:40|14301.7|14181.7|14302.49|14182.49|14302.89|14182.89|14301.13|14181.13|10
1627270550000|2021-07-26 03:35:50|14301.86|14181.86|14302.88|14182.88|14303.28|14183.28|14301.86|14181.86|10
1627270560000|2021-07-26 03:36:00|14300.75|14180.75|14296.49|14176.49|14300.75|14180.75|14296.49|14176.49|10
1627270570000|2021-07-26 03:36:10|14296.04|14176.04|14292.72|14172.72|14296.74|14176.74|14292.58|14172.58|10
1627270580000|2021-07-26 03:36:20|14292.35|14172.35|14290.84|14170.84|14292.65|14172.65|14290.84|14170.84|9
1627270590000|2021-07-26 03:36:30|14290.85|14170.85|14293.29|14173.29|14293.29|14173.29|14290.85|14170.85|10
1627270600000|2021-07-26 03:36:40|14292.11|14172.11|14292.94|14172.94|14293.38|14173.38|14291.96|14171.96|10
1627270610000|2021-07-26 03:36:50|14293.48|14173.48|14293.34|14173.34|14293.77|14173.77|14292.78|14172.78|10
1627270620000|2021-07-26 03:37:00|14293.27|14173.27|14298.27|14178.27|14298.27|14178.27|14293.27|14173.27|10
1627270630000|2021-07-26 03:37:10|14297.12|14177.12|14299.02|14179.02|14299.02|14179.02|14296.35|14176.35|10
1627270640000|2021-07-26 03:37:20|14297.92|14177.92|14302.12|14182.12|14302.12|14182.12|14297.51|14177.51|10
1627270650000|2021-07-26 03:37:30|14302.49|14182.49|14302.14|14182.14|14302.49|14182.49|14301.33|14181.33|10
1627270660000|2021-07-26 03:37:40|14300.93|14180.93|14298.59|14178.59|14302.09|14182.09|14298.49|14178.49|10
1627270670000|2021-07-26 03:37:50|14298.37|14178.37|14301.57|14181.57|14301.57|14181.57|14298.37|14178.37|10
1627270680000|2021-07-26 03:38:00|14301.84|14181.84|14304.17|14184.17|14304.17|14184.17|14301.25|14181.25|10
1627270690000|2021-07-26 03:38:10|14303.09|14183.09|14304.73|14184.73|14305.06|14185.06|14303.09|14183.09|10
1627270700000|2021-07-26 03:38:20|14305.11|14185.11|14308.16|14188.16|14308.16|14188.16|14305.11|14185.11|10
1627270710000|2021-07-26 03:38:30|14307.12|14187.12|14308.66|14188.66|14308.66|14188.66|14306.59|14186.59|10
1627270720000|2021-07-26 03:38:40|14307.62|14187.62|14308.44|14188.44|14308.49|14188.49|14307.04|14187.04|10
1627270730000|2021-07-26 03:38:50|14308.7|14188.7|14309.65|14189.65|14311.35|14191.35|14308.7|14188.7|10
1627270740000|2021-07-26 03:39:00|14309.54|14189.54|14307.76|14187.76|14310.11|14190.11|14307.76|14187.76|10
1627270750000|2021-07-26 03:39:10|14307.75|14187.75|14306.97|14186.97|14308.4|14188.4|14306.97|14186.97|10
1627270760000|2021-07-26 03:39:20|14306.98|14186.98|14303.94|14183.94|14306.98|14186.98|14303.94|14183.94|10
1627270770000|2021-07-26 03:39:30|14302.86|14182.86|14299.07|14179.07|14302.86|14182.86|14299.07|14179.07|10
1627270780000|2021-07-26 03:39:40|14299.36|14179.36|14294.76|14174.76|14299.36|14179.36|14294.76|14174.76|10
1627270790000|2021-07-26 03:39:50|14294.91|14174.91|14291.3|14171.3|14295.01|14175.01|14291.3|14171.3|10
1627270800000|2021-07-26 03:40:00|14289.92|14169.92|14285.92|14165.92|14289.92|14169.92|14285.84|14165.84|10
1627270810000|2021-07-26 03:40:10|14285.8|14165.8|14281.56|14161.56|14286.39|14166.39|14281.56|14161.56|10
1627270820000|2021-07-26 03:40:20|14281.29|14161.29|14274.67|14154.67|14281.29|14161.29|14274.67|14154.67|10
1627270830000|2021-07-26 03:40:30|14271.71|14151.71|14271.39|14151.39|14273.18|14153.18|14271.39|14151.39|10
1627270840000|2021-07-26 03:40:40|14271.63|14151.63|14268.21|14148.21|14272.93|14152.93|14267.7|14147.7|10
1627270850000|2021-07-26 03:40:50|14267.91|14147.91|14269.01|14149.01|14269.04|14149.04|14267.62|14147.62|9
1627270860000|2021-07-26 03:41:00|14268.71|14148.71|14269.9|14149.9|14269.9|14149.9|14267.87|14147.87|10
1627270870000|2021-07-26 03:41:10|14269.75|14149.75|14273.09|14153.09|14273.22|14153.22|14269.75|14149.75|10
1627270880000|2021-07-26 03:41:20|14273.76|14153.76|14280.4|14160.4|14280.4|14160.4|14273.52|14153.52|10
1627270890000|2021-07-26 03:41:30|14281.73|14161.73|14287.11|14167.11|14287.11|14167.11|14281.73|14161.73|10
1627270900000|2021-07-26 03:41:40|14287.54|14167.54|14290.11|14170.11|14290.82|14170.82|14287.54|14167.54|10
1627270910000|2021-07-26 03:41:50|14289.24|14169.24|14288.99|14168.99|14291.36|14171.36|14288.99|14168.99|10
1627270920000|2021-07-26 03:42:00|14288.29|14168.29|14288.07|14168.07|14289.3|14169.3|14288.07|14168.07|10
1627270930000|2021-07-26 03:42:10|14287.92|14167.92|14288.26|14168.26|14288.98|14168.98|14286.8|14166.8|10
1627270940000|2021-07-26 03:42:20|14288.53|14168.53|14287.6|14167.6|14288.53|14168.53|14286.53|14166.53|10
1627270950000|2021-07-26 03:42:30|14287.54|14167.54|14285.28|14165.28|14287.89|14167.89|14285.28|14165.28|10
1627270960000|2021-07-26 03:42:40|14285.49|14165.49|14285.5|14165.5|14285.5|14165.5|14284.94|14164.94|9
1627270970000|2021-07-26 03:42:50|14285.47|14165.47|14287.9|14167.9|14288.96|14168.96|14285.47|14165.47|10
1627270980000|2021-07-26 03:43:00|14288.24|14168.24|14288.19|14168.19|14288.24|14168.24|14287.4|14167.4|9
1627270990000|2021-07-26 03:43:10|14288.47|14168.47|14291.12|14171.12|14291.28|14171.28|14288.47|14168.47|10
1627271000000|2021-07-26 03:43:20|14292.21|14172.21|14294.24|14174.24|14294.24|14174.24|14290.43|14170.43|10
1627271010000|2021-07-26 03:43:30|14294.42|14174.42|14294.85|14174.85|14295.43|14175.43|14293.49|14173.49|10
1627271020000|2021-07-26 03:43:40|14295.22|14175.22|14296|14176|14296.02|14176.02|14294.03|14174.03|10
1627271030000|2021-07-26 03:43:50|14296.55|14176.55|14293.07|14173.07|14296.56|14176.56|14293.07|14173.07|10
1627271040000|2021-07-26 03:44:00|14293.06|14173.06|14294.59|14174.59|14294.59|14174.59|14291.86|14171.86|10
1627271050000|2021-07-26 03:44:10|14294.73|14174.73|14299.85|14179.85|14299.85|14179.85|14294.73|14174.73|10
1627271060000|2021-07-26 03:44:20|14299.72|14179.72|14304.92|14184.92|14305.04|14185.04|14299.72|14179.72|10
1627271070000|2021-07-26 03:44:30|14304.91|14184.91|14308.37|14188.37|14308.89|14188.89|14304.91|14184.91|10
1627271080000|2021-07-26 03:44:40|14308.84|14188.84|14310.42|14190.42|14310.42|14190.42|14308.84|14188.84|9
1627271090000|2021-07-26 03:44:50|14310.45|14190.45|14312.24|14192.24|14312.24|14192.24|14310.45|14190.45|10
1627271100000|2021-07-26 03:45:00|14312.97|14192.97|14310.8|14190.8|14312.97|14192.97|14310.8|14190.8|10
1627271110000|2021-07-26 03:45:10|14311.92|14191.92|14318.63|14198.63|14318.63|14198.63|14310.81|14190.81|9
1627271120000|2021-07-26 03:45:20|14319.84|14199.84|14322.38|14202.38|14323.36|14203.36|14318.52|14198.52|10
1627271130000|2021-07-26 03:45:30|14323.57|14203.57|14322.69|14202.69|14323.57|14203.57|14321.39|14201.39|10
1627271140000|2021-07-26 03:45:40|14320.89|14200.89|14315.05|14195.05|14321.2|14201.2|14315.05|14195.05|10
1627271150000|2021-07-26 03:45:50|14314.67|14194.67|14307.67|14187.67|14314.67|14194.67|14307.67|14187.67|10
1627271160000|2021-07-26 03:46:00|14307.39|14187.39|14306.12|14186.12|14308.06|14188.06|14306.12|14186.12|9
1627271170000|2021-07-26 03:46:10|14306.72|14186.72|14306.68|14186.68|14308.23|14188.23|14306.68|14186.68|10
1627271180000|2021-07-26 03:46:20|14307.27|14187.27|14305.26|14185.26|14307.27|14187.27|14303.54|14183.54|10
1627271190000|2021-07-26 03:46:30|14305.55|14185.55|14297.97|14177.97|14305.55|14185.55|14297.97|14177.97|10
1627271200000|2021-07-26 03:46:40|14297.67|14177.67|14294.83|14174.83|14299.17|14179.17|14294.83|14174.83|10
1627271210000|2021-07-26 03:46:50|14294.56|14174.56|14294.51|14174.51|14295.31|14175.31|14294.37|14174.37|10
1627271220000|2021-07-26 03:47:00|14294.85|14174.85|14298.58|14178.58|14298.68|14178.68|14294.85|14174.85|10
1627271230000|2021-07-26 03:47:10|14298.65|14178.65|14300.5|14180.5|14301.38|14181.38|14298.65|14178.65|10
1627271240000|2021-07-26 03:47:20|14300.4|14180.4|14299.8|14179.8|14302.68|14182.68|14299.8|14179.8|10
1627271250000|2021-07-26 03:47:30|14299.45|14179.45|14299.93|14179.93|14300.51|14180.51|14298.12|14178.12|9
1627271260000|2021-07-26 03:47:40|14298.75|14178.75|14296.7|14176.7|14298.97|14178.97|14295.87|14175.87|10
1627271270000|2021-07-26 03:47:50|14296.35|14176.35|14296.39|14176.39|14296.97|14176.97|14296.27|14176.27|10
1627271280000|2021-07-26 03:48:00|14296.42|14176.42|14295.84|14175.84|14296.42|14176.42|14294.07|14174.07|10
1627271290000|2021-07-26 03:48:10|14294.41|14174.41|14292.66|14172.66|14294.41|14174.41|14291.5|14171.5|10
1627271300000|2021-07-26 03:48:20|14291.38|14171.38|14290.74|14170.74|14291.63|14171.63|14290.5|14170.5|9
1627271310000|2021-07-26 03:48:30|14290.49|14170.49|14287.65|14167.65|14290.49|14170.49|14287.42|14167.42|10
1627271320000|2021-07-26 03:48:40|14287.55|14167.55|14286.38|14166.38|14287.55|14167.55|14286.38|14166.38|10
1627271330000|2021-07-26 03:48:50|14286.17|14166.17|14283.42|14163.42|14286.17|14166.17|14283.42|14163.42|10
1627271340000|2021-07-26 03:49:00|14282.44|14162.44|14281.25|14161.25|14282.44|14162.44|14280.54|14160.54|10
1627271350000|2021-07-26 03:49:10|14281.85|14161.85|14281.89|14161.89|14282.91|14162.91|14281.85|14161.85|10
1627271360000|2021-07-26 03:49:20|14282.3|14162.3|14279.72|14159.72|14282.54|14162.54|14279.47|14159.47|9
1627271370000|2021-07-26 03:49:30|14279.32|14159.32|14277.44|14157.44|14279.32|14159.32|14277.42|14157.42|10
1627271380000|2021-07-26 03:49:40|14277.3|14157.3|14277.78|14157.78|14277.94|14157.94|14276.73|14156.73|10
1627271390000|2021-07-26 03:49:50|14277.82|14157.82|14278.9|14158.9|14278.9|14158.9|14277.58|14157.58|10
1627271400000|2021-07-26 03:50:00|14278.68|14158.68|14281.35|14161.35|14281.52|14161.52|14278.51|14158.51|10
1627271410000|2021-07-26 03:50:10|14284.32|14164.32|14287.87|14167.87|14289.1|14169.1|14284.32|14164.32|10
1627271420000|2021-07-26 03:50:20|14289.01|14169.01|14293.14|14173.14|14293.69|14173.69|14289.01|14169.01|10
1627271430000|2021-07-26 03:50:30|14293.65|14173.65|14296.32|14176.32|14297.15|14177.15|14293.65|14173.65|10
1627271440000|2021-07-26 03:50:40|14297.09|14177.09|14295.04|14175.04|14297.09|14177.09|14295.04|14175.04|10
1627271450000|2021-07-26 03:50:50|14295.15|14175.15|14290|14170|14295.81|14175.81|14290|14170|10
1627271460000|2021-07-26 03:51:00|14289.37|14169.37|14293.77|14173.77|14293.77|14173.77|14288.25|14168.25|10
1627271470000|2021-07-26 03:51:10|14294.94|14174.94|14294.76|14174.76|14295.31|14175.31|14294.64|14174.64|8
1627271480000|2021-07-26 03:51:20|14294.33|14174.33|14293.81|14173.81|14294.72|14174.72|14293.26|14173.26|10
1627271490000|2021-07-26 03:51:30|14294|14174|14299.37|14179.37|14300.2|14180.2|14293.54|14173.54|10
1627271500000|2021-07-26 03:51:40|14300.62|14180.62|14305.4|14185.4|14305.4|14185.4|14300.35|14180.35|10
1627271510000|2021-07-26 03:51:50|14305.83|14185.83|14309.35|14189.35|14309.35|14189.35|14305.83|14185.83|10
1627271520000|2021-07-26 03:52:00|14309.24|14189.24|14308.7|14188.7|14309.84|14189.84|14307.95|14187.95|10
1627271530000|2021-07-26 03:52:10|14308.48|14188.48|14312.14|14192.14|14313.03|14193.03|14308.08|14188.08|10
1627271540000|2021-07-26 03:52:20|14312.35|14192.35|14313.71|14193.71|14313.78|14193.78|14311.29|14191.29|10
1627271550000|2021-07-26 03:52:30|14313.72|14193.72|14313.27|14193.27|14313.72|14193.72|14312.66|14192.66|10
1627271560000|2021-07-26 03:52:40|14313.41|14193.41|14316.83|14196.83|14316.83|14196.83|14313.01|14193.01|10
1627271570000|2021-07-26 03:52:50|14317.49|14197.49|14319.85|14199.85|14321.15|14201.15|14317.49|14197.49|10
1627271580000|2021-07-26 03:53:00|14319.66|14199.66|14317.73|14197.73|14319.89|14199.89|14317.73|14197.73|9
1627271590000|2021-07-26 03:53:10|14319.14|14199.14|14317.53|14197.53|14319.35|14199.35|14317.38|14197.38|10
1627271600000|2021-07-26 03:53:20|14318.41|14198.41|14320.37|14200.37|14320.55|14200.55|14318.41|14198.41|10
1627271610000|2021-07-26 03:53:30|14320.47|14200.47|14321.73|14201.73|14324.01|14204.01|14319.28|14199.28|10
1627271620000|2021-07-26 03:53:40|14321.91|14201.91|14323.45|14203.45|14324.42|14204.42|14320.69|14200.69|10
1627271630000|2021-07-26 03:53:50|14323.22|14203.22|14324.06|14204.06|14324.06|14204.06|14322.62|14202.62|10
1627271640000|2021-07-26 03:54:00|14324.22|14204.22|14328.88|14208.88|14330.52|14210.52|14324.2|14204.2|10
1627271650000|2021-07-26 03:54:10|14328.41|14208.41|14322.71|14202.71|14328.41|14208.41|14322.63|14202.63|10
1627271660000|2021-07-26 03:54:20|14322.32|14202.32|14319.85|14199.85|14323.51|14203.51|14318.95|14198.95|10
1627271670000|2021-07-26 03:54:30|14320.36|14200.36|14323.21|14203.21|14324.39|14204.39|14320.36|14200.36|10
1627271680000|2021-07-26 03:54:40|14323.7|14203.7|14323.15|14203.15|14324.56|14204.56|14323.12|14203.12|10
1627271690000|2021-07-26 03:54:50|14324.26|14204.26|14324.95|14204.95|14324.96|14204.96|14323.23|14203.23|10
1627271700000|2021-07-26 03:55:00|14323.79|14203.79|14324.68|14204.68|14324.71|14204.71|14323.48|14203.48|10
1627271710000|2021-07-26 03:55:10|14324.59|14204.59|14320.78|14200.78|14324.59|14204.59|14320.78|14200.78|10
1627271720000|2021-07-26 03:55:20|14320.97|14200.97|14325.37|14205.37|14325.87|14205.87|14320.4|14200.4|10
1627271730000|2021-07-26 03:55:30|14325.28|14205.28|14327.69|14207.69|14327.69|14207.69|14325.28|14205.28|9
1627271740000|2021-07-26 03:55:40|14329.64|14209.64|14333.27|14213.27|14336.23|14216.23|14329.64|14209.64|10
1627271750000|2021-07-26 03:55:50|14333.36|14213.36|14337.28|14217.28|14337.28|14217.28|14332.87|14212.87|10
1627271760000|2021-07-26 03:56:00|14337.63|14217.63|14333.91|14213.91|14338.54|14218.54|14333.91|14213.91|9
1627271770000|2021-07-26 03:56:10|14333.72|14213.72|14332.95|14212.95|14333.72|14213.72|14332.45|14212.45|10
1627271780000|2021-07-26 03:56:20|14332.81|14212.81|14332.95|14212.95|14333.66|14213.66|14332.81|14212.81|10
1627271790000|2021-07-26 03:56:30|14333.34|14213.34|14333.36|14213.36|14334.33|14214.33|14331.79|14211.79|10
1627271800000|2021-07-26 03:56:40|14334.16|14214.16|14333.33|14213.33|14334.16|14214.16|14332.29|14212.29|10
1627271810000|2021-07-26 03:56:50|14333.16|14213.16|14331.75|14211.75|14334.2|14214.2|14331.75|14211.75|10
1627271820000|2021-07-26 03:57:00|14332.48|14212.48|14327.69|14207.69|14333.21|14213.21|14327.43|14207.43|10
1627271830000|2021-07-26 03:57:10|14329.33|14209.33|14322.79|14202.79|14329.33|14209.33|14322.79|14202.79|10
1627271840000|2021-07-26 03:57:20|14321.41|14201.41|14315.47|14195.47|14321.41|14201.41|14315.47|14195.47|10
1627271850000|2021-07-26 03:57:30|14314.64|14194.64|14315.66|14195.66|14315.66|14195.66|14311.81|14191.81|10
1627271860000|2021-07-26 03:57:40|14315.85|14195.85|14317.97|14197.97|14318.6|14198.6|14315.85|14195.85|10
1627271870000|2021-07-26 03:57:50|14317.62|14197.62|14320.76|14200.76|14320.76|14200.76|14317.56|14197.56|10
1627271880000|2021-07-26 03:58:00|14319.91|14199.91|14328.41|14208.41|14328.41|14208.41|14319.91|14199.91|10
1627271890000|2021-07-26 03:58:10|14329.91|14209.91|14338.94|14218.94|14338.94|14218.94|14329.91|14209.91|10
1627271900000|2021-07-26 03:58:20|14340.62|14220.62|14348.04|14228.04|14350.06|14230.06|14340.62|14220.62|10
1627271910000|2021-07-26 03:58:30|14346.8|14226.8|14346.17|14226.17|14348|14228|14345.19|14225.19|10
1627271920000|2021-07-26 03:58:40|14346.11|14226.11|14348.24|14228.24|14348.87|14228.87|14346.11|14226.11|10
1627271930000|2021-07-26 03:58:50|14348.52|14228.52|14352.08|14232.08|14352.53|14232.53|14348.52|14228.52|10
1627271940000|2021-07-26 03:59:00|14352.21|14232.21|14353.3|14233.3|14355.31|14235.31|14352.21|14232.21|10
1627271950000|2021-07-26 03:59:10|14356.6|14236.6|14358.07|14238.07|14358.07|14238.07|14355.24|14235.24|10
1627271960000|2021-07-26 03:59:20|14358.14|14238.14|14364.19|14244.19|14364.19|14244.19|14358.14|14238.14|10
1627271970000|2021-07-26 03:59:30|14364.73|14244.73|14365.68|14245.68|14365.74|14245.74|14364.09|14244.09|10
1627271980000|2021-07-26 03:59:40|14368.14|14248.14|14374.35|14254.35|14374.42|14254.42|14368.14|14248.14|10
1627271990000|2021-07-26 03:59:50|14376.52|14256.52|14375.75|14255.75|14376.52|14256.52|14374.55|14254.55|10
1627272000000|2021-07-26 04:00:00|14373.96|14253.96|14364.53|14244.53|14373.96|14253.96|14364.53|14244.53|10
1627272010000|2021-07-26 04:00:10|14364.44|14244.44|14358.61|14238.61|14364.44|14244.44|14358.61|14238.61|10
1627272020000|2021-07-26 04:00:20|14359.8|14239.8|14364.06|14244.06|14364.91|14244.91|14359.8|14239.8|9
1627272030000|2021-07-26 04:00:30|14364.53|14244.53|14369.12|14249.12|14370.54|14250.54|14364.53|14244.53|10
1627272040000|2021-07-26 04:00:40|14368.83|14248.83|14370.41|14250.41|14370.94|14250.94|14368.83|14248.83|10
1627272050000|2021-07-26 04:00:50|14372.44|14252.44|14373.8|14253.8|14375.2|14255.2|14372.44|14252.44|10
1627272060000|2021-07-26 04:01:00|14374.47|14254.47|14377.63|14257.63|14378.73|14258.73|14374.47|14254.47|10
1627272070000|2021-07-26 04:01:10|14379.14|14259.14|14385.43|14265.43|14385.43|14265.43|14379.11|14259.11|10
1627272080000|2021-07-26 04:01:20|14388.24|14268.24|14397.03|14277.03|14397.09|14277.09|14388.24|14268.24|10
1627272090000|2021-07-26 04:01:30|14397.36|14277.36|14399.14|14279.14|14401.26|14281.26|14397.36|14277.36|10
1627272100000|2021-07-26 04:01:40|14400.39|14280.39|14402.44|14282.44|14402.44|14282.44|14400.39|14280.39|10
1627272110000|2021-07-26 04:01:50|14404.25|14284.25|14408.76|14288.76|14408.76|14288.76|14403.56|14283.56|10
1627272120000|2021-07-26 04:02:00|14408.09|14288.09|14407.56|14287.56|14408.52|14288.52|14407.54|14287.54|10
1627272130000|2021-07-26 04:02:10|14408.79|14288.79|14416.87|14296.87|14416.87|14296.87|14407.37|14287.37|10
1627272140000|2021-07-26 04:02:20|14418.81|14298.81|14417.79|14297.79|14419.34|14299.34|14417.46|14297.46|9
1627272150000|2021-07-26 04:02:30|14419.8|14299.8|14420.18|14300.18|14420.93|14300.93|14419.8|14299.8|10
1627272160000|2021-07-26 04:02:40|14419.25|14299.25|14413.64|14293.64|14419.25|14299.25|14413.57|14293.57|10
1627272170000|2021-07-26 04:02:50|14412.85|14292.85|14415.52|14295.52|14415.52|14295.52|14412.24|14292.24|10
1627272180000|2021-07-26 04:03:00|14416.79|14296.79|14420.35|14300.35|14420.35|14300.35|14416.79|14296.79|10
1627272190000|2021-07-26 04:03:10|14420.28|14300.28|14418.69|14298.69|14420.28|14300.28|14417.28|14297.28|10
1627272200000|2021-07-26 04:03:20|14419.63|14299.63|14419.55|14299.55|14420.08|14300.08|14418|14298|10
1627272210000|2021-07-26 04:03:30|14419.83|14299.83|14420.19|14300.19|14420.42|14300.42|14418.44|14298.44|10
1627272220000|2021-07-26 04:03:40|14419.91|14299.91|14418.12|14298.12|14419.91|14299.91|14417.66|14297.66|10
1627272230000|2021-07-26 04:03:50|14418.64|14298.64|14418.75|14298.75|14420.12|14300.12|14418.64|14298.64|10
1627272240000|2021-07-26 04:04:00|14418.66|14298.66|14417.32|14297.32|14419.44|14299.44|14416.05|14296.05|9
1627272250000|2021-07-26 04:04:10|14415.22|14295.22|14404.17|14284.17|14415.22|14295.22|14404.17|14284.17|9
1627272260000|2021-07-26 04:04:20|14400.46|14280.46|14397.41|14277.41|14400.82|14280.82|14397|14277|10
1627272270000|2021-07-26 04:04:30|14395.35|14275.35|14392.92|14272.92|14395.35|14275.35|14392.24|14272.24|10
1627272280000|2021-07-26 04:04:40|14393.84|14273.84|14392.37|14272.37|14393.84|14273.84|14391.42|14271.42|10
1627272290000|2021-07-26 04:04:50|14392.63|14272.63|14393.24|14273.24|14394.68|14274.68|14392.47|14272.47|9
1627272300000|2021-07-26 04:05:00|14393.5|14273.5|14386.26|14266.26|14393.5|14273.5|14386.26|14266.26|10
1627272310000|2021-07-26 04:05:10|14385.55|14265.55|14380.55|14260.55|14386.07|14266.07|14380.55|14260.55|10
1627272320000|2021-07-26 04:05:20|14380.69|14260.69|14376.69|14256.69|14380.83|14260.83|14376.69|14256.69|10
1627272330000|2021-07-26 04:05:30|14375.89|14255.89|14371.09|14251.09|14375.89|14255.89|14371.09|14251.09|10
1627272340000|2021-07-26 04:05:40|14369.13|14249.13|14361.94|14241.94|14369.13|14249.13|14361.52|14241.52|10
1627272350000|2021-07-26 04:05:50|14360.83|14240.83|14357.25|14237.25|14361.93|14241.93|14357.25|14237.25|10
1627272360000|2021-07-26 04:06:00|14357.16|14237.16|14357.24|14237.24|14357.68|14237.68|14356.08|14236.08|9
1627272370000|2021-07-26 04:06:10|14357.18|14237.18|14364.14|14244.14|14364.14|14244.14|14355.77|14235.77|10
1627272380000|2021-07-26 04:06:20|14363.86|14243.86|14366.16|14246.16|14366.75|14246.75|14362.76|14242.76|10
1627272390000|2021-07-26 04:06:30|14365.92|14245.92|14363.4|14243.4|14367.12|14247.12|14363.4|14243.4|10
1627272400000|2021-07-26 04:06:40|14363.69|14243.69|14362.71|14242.71|14364.41|14244.41|14361.89|14241.89|10
1627272410000|2021-07-26 04:06:50|14362.38|14242.38|14357.68|14237.68|14362.5|14242.5|14357.68|14237.68|10
1627272420000|2021-07-26 04:07:00|14357.97|14237.97|14359.01|14239.01|14359.24|14239.24|14357.84|14237.84|9
1627272430000|2021-07-26 04:07:10|14360.07|14240.07|14363.25|14243.25|14364.34|14244.34|14359.05|14239.05|10
1627272440000|2021-07-26 04:07:20|14364.44|14244.44|14365.5|14245.5|14365.87|14245.87|14363.79|14243.79|10
1627272450000|2021-07-26 04:07:30|14365.31|14245.31|14363.21|14243.21|14365.31|14245.31|14362.92|14242.92|10
1627272460000|2021-07-26 04:07:40|14363.25|14243.25|14359.64|14239.64|14363.25|14243.25|14359.64|14239.64|10
1627272470000|2021-07-26 04:07:50|14359.47|14239.47|14356.49|14236.49|14359.47|14239.47|14355.62|14235.62|10
1627272480000|2021-07-26 04:08:00|14356.58|14236.58|14353.13|14233.13|14356.58|14236.58|14352.54|14232.54|10
1627272490000|2021-07-26 04:08:10|14353.68|14233.68|14344.37|14224.37|14354.82|14234.82|14344.37|14224.37|10
1627272500000|2021-07-26 04:08:20|14343|14223|14339.24|14219.24|14343|14223|14338.91|14218.91|10
1627272510000|2021-07-26 04:08:30|14336.84|14216.84|14331.81|14211.81|14336.84|14216.84|14331.53|14211.53|10
1627272520000|2021-07-26 04:08:40|14330.3|14210.3|14325.42|14205.42|14330.38|14210.38|14325.29|14205.29|10
1627272530000|2021-07-26 04:08:50|14326.57|14206.57|14327.21|14207.21|14327.34|14207.34|14326.57|14206.57|10
1627272540000|2021-07-26 04:09:00|14327.91|14207.91|14321.42|14201.42|14328.02|14208.02|14319.85|14199.85|10
1627272550000|2021-07-26 04:09:10|14321.94|14201.94|14320.71|14200.71|14321.94|14201.94|14319.26|14199.26|10
1627272560000|2021-07-26 04:09:20|14321.56|14201.56|14325.52|14205.52|14325.52|14205.52|14321.22|14201.22|10
1627272570000|2021-07-26 04:09:30|14326.19|14206.19|14329.07|14209.07|14329.38|14209.38|14326.19|14206.19|9
1627272580000|2021-07-26 04:09:40|14328.77|14208.77|14332.43|14212.43|14332.43|14212.43|14328.77|14208.77|10
1627272590000|2021-07-26 04:09:50|14332.32|14212.32|14332.65|14212.65|14333.12|14213.12|14331.26|14211.26|10
1627272600000|2021-07-26 04:10:00|14332.42|14212.42|14334.71|14214.71|14334.89|14214.89|14332.36|14212.36|10
1627272610000|2021-07-26 04:10:10|14334.68|14214.68|14339.55|14219.55|14339.55|14219.55|14334.68|14214.68|10
1627272620000|2021-07-26 04:10:20|14340.54|14220.54|14348.76|14228.76|14348.76|14228.76|14340.54|14220.54|10
1627272630000|2021-07-26 04:10:30|14348.79|14228.79|14351.83|14231.83|14352.82|14232.82|14348.79|14228.79|10
1627272640000|2021-07-26 04:10:40|14351.82|14231.82|14352.69|14232.69|14353.52|14233.52|14350.91|14230.91|10
1627272650000|2021-07-26 04:10:50|14352.71|14232.71|14352.44|14232.44|14352.71|14232.71|14351.05|14231.05|10
1627272660000|2021-07-26 04:11:00|14352.45|14232.45|14355.8|14235.8|14355.8|14235.8|14352.45|14232.45|10
1627272670000|2021-07-26 04:11:10|14357.19|14237.19|14356.06|14236.06|14358.72|14238.72|14356.06|14236.06|10
1627272680000|2021-07-26 04:11:20|14355.02|14235.02|14349.69|14229.69|14355.02|14235.02|14349.69|14229.69|10
1627272690000|2021-07-26 04:11:30|14348.52|14228.52|14346.08|14226.08|14348.52|14228.52|14346.08|14226.08|10
1627272700000|2021-07-26 04:11:40|14347.28|14227.28|14348.93|14228.93|14349|14229|14347.22|14227.22|10
1627272710000|2021-07-26 04:11:50|14350.19|14230.19|14347.86|14227.86|14350.19|14230.19|14347.68|14227.68|9
1627272720000|2021-07-26 04:12:00|14347.41|14227.41|14344.57|14224.57|14347.46|14227.46|14344.57|14224.57|10
1627272730000|2021-07-26 04:12:10|14343.51|14223.51|14345.19|14225.19|14345.19|14225.19|14342.78|14222.78|10
1627272740000|2021-07-26 04:12:20|14345.61|14225.61|14348.17|14228.17|14348.17|14228.17|14345.61|14225.61|10
1627272750000|2021-07-26 04:12:30|14348.18|14228.18|14353.77|14233.77|14353.77|14233.77|14348.18|14228.18|10
1627272760000|2021-07-26 04:12:40|14353.85|14233.85|14353.13|14233.13|14355.86|14235.86|14352.97|14232.97|10
1627272770000|2021-07-26 04:12:50|14353.07|14233.07|14350.71|14230.71|14353.1|14233.1|14350.35|14230.35|10
1627272780000|2021-07-26 04:13:00|14350.48|14230.48|14352.24|14232.24|14352.24|14232.24|14349.35|14229.35|10
1627272790000|2021-07-26 04:13:10|14351.61|14231.61|14353.28|14233.28|14355.37|14235.37|14351.61|14231.61|10
1627272800000|2021-07-26 04:13:20|14353.47|14233.47|14350.91|14230.91|14353.5|14233.5|14350.91|14230.91|10
1627272810000|2021-07-26 04:13:30|14350.78|14230.78|14349.03|14229.03|14350.78|14230.78|14349.03|14229.03|10
1627272820000|2021-07-26 04:13:40|14347.61|14227.61|14346.18|14226.18|14347.96|14227.96|14345.7|14225.7|10
1627272830000|2021-07-26 04:13:50|14346.64|14226.64|14354.14|14234.14|14354.14|14234.14|14346.64|14226.64|10
1627272840000|2021-07-26 04:14:00|14355.21|14235.21|14362.98|14242.98|14363.24|14243.24|14355.21|14235.21|10
1627272850000|2021-07-26 04:14:10|14364.32|14244.32|14365.3|14245.3|14367.79|14247.79|14364.32|14244.32|10
1627272860000|2021-07-26 04:14:20|14364.81|14244.81|14366.9|14246.9|14366.9|14246.9|14364.81|14244.81|10
1627272870000|2021-07-26 04:14:30|14367.42|14247.42|14371.21|14251.21|14371.21|14251.21|14367.42|14247.42|10
1627272880000|2021-07-26 04:14:40|14371.77|14251.77|14375.71|14255.71|14375.83|14255.83|14371.77|14251.77|10
1627272890000|2021-07-26 04:14:50|14376.38|14256.38|14380.96|14260.96|14380.96|14260.96|14376.38|14256.38|10
1627272900000|2021-07-26 04:15:00|14379.83|14259.83|14381.51|14261.51|14381.89|14261.89|14379.83|14259.83|10
1627272910000|2021-07-26 04:15:10|14380.73|14260.73|14379.57|14259.57|14380.73|14260.73|14377.71|14257.71|10
1627272920000|2021-07-26 04:15:20|14378.66|14258.66|14372.49|14252.49|14378.66|14258.66|14372.49|14252.49|10
1627272930000|2021-07-26 04:15:30|14372.89|14252.89|14371.34|14251.34|14372.89|14252.89|14370.39|14250.39|10
1627272940000|2021-07-26 04:15:40|14371.61|14251.61|14370.83|14250.83|14372.96|14252.96|14370.83|14250.83|10
1627272950000|2021-07-26 04:15:50|14370.52|14250.52|14365.8|14245.8|14370.52|14250.52|14365.8|14245.8|10
1627272960000|2021-07-26 04:16:00|14366.81|14246.81|14370.23|14250.23|14370.23|14250.23|14366.81|14246.81|10
1627272970000|2021-07-26 04:16:10|14370.25|14250.25|14361.87|14241.87|14370.25|14250.25|14361.87|14241.87|10
1627272980000|2021-07-26 04:16:20|14361.15|14241.15|14360.2|14240.2|14362.61|14242.61|14360.2|14240.2|10
1627272990000|2021-07-26 04:16:30|14359.67|14239.67|14353.55|14233.55|14359.67|14239.67|14353.55|14233.55|10
1627273000000|2021-07-26 04:16:40|14353.41|14233.41|14346.18|14226.18|14353.41|14233.41|14346.18|14226.18|10
1627273010000|2021-07-26 04:16:50|14346.1|14226.1|14340.28|14220.28|14346.1|14226.1|14338.45|14218.45|10
1627273020000|2021-07-26 04:17:00|14340.01|14220.01|14336.36|14216.36|14340.01|14220.01|14336.25|14216.25|10
1627273030000|2021-07-26 04:17:10|14336.6|14216.6|14340.43|14220.43|14341.1|14221.1|14336.6|14216.6|10
1627273040000|2021-07-26 04:17:20|14340.27|14220.27|14343.09|14223.09|14343.53|14223.53|14340.27|14220.27|10
1627273050000|2021-07-26 04:17:30|14343.1|14223.1|14348.24|14228.24|14348.24|14228.24|14343.1|14223.1|10
1627273060000|2021-07-26 04:17:40|14348.76|14228.76|14350.51|14230.51|14350.51|14230.51|14348.76|14228.76|10
1627273070000|2021-07-26 04:17:50|14351.45|14231.45|14357.57|14237.57|14357.57|14237.57|14351.45|14231.45|10
1627273080000|2021-07-26 04:18:00|14358.53|14238.53|14358.87|14238.87|14360.56|14240.56|14358.53|14238.53|10
1627273090000|2021-07-26 04:18:10|14359.01|14239.01|14357.83|14237.83|14359.01|14239.01|14357.07|14237.07|10
1627273100000|2021-07-26 04:18:20|14357.53|14237.53|14356.56|14236.56|14358.13|14238.13|14356.46|14236.46|10
1627273110000|2021-07-26 04:18:30|14356.18|14236.18|14355.1|14235.1|14356.18|14236.18|14355.1|14235.1|10
1627273120000|2021-07-26 04:18:40|14355.39|14235.39|14356.2|14236.2|14356.39|14236.39|14355.13|14235.13|9
1627273130000|2021-07-26 04:18:50|14356.46|14236.46|14362|14242|14362|14242|14356.25|14236.25|10
1627273140000|2021-07-26 04:19:00|14362.47|14242.47|14369.56|14249.56|14369.56|14249.56|14362.47|14242.47|10
1627273150000|2021-07-26 04:19:10|14368.38|14248.38|14371.92|14251.92|14371.92|14251.92|14368.38|14248.38|10
1627273160000|2021-07-26 04:19:20|14372.27|14252.27|14372.76|14252.76|14373.77|14253.77|14372.22|14252.22|10
1627273170000|2021-07-26 04:19:30|14374.83|14254.83|14379.9|14259.9|14379.9|14259.9|14374.83|14254.83|10
1627273180000|2021-07-26 04:19:40|14380.25|14260.25|14380.67|14260.67|14382.5|14262.5|14380.25|14260.25|10
1627273190000|2021-07-26 04:19:50|14380.34|14260.34|14381.04|14261.04|14381.69|14261.69|14379.63|14259.63|10
1627273200000|2021-07-26 04:20:00|14380.3|14260.3|14381.79|14261.79|14384.2|14264.2|14380.3|14260.3|9
1627273210000|2021-07-26 04:20:10|14382.05|14262.05|14384.48|14264.48|14384.48|14264.48|14379.97|14259.97|10
1627273220000|2021-07-26 04:20:20|14385.46|14265.46|14390.89|14270.89|14391.15|14271.15|14385.46|14265.46|10
1627273230000|2021-07-26 04:20:30|14391.02|14271.02|14397.96|14277.96|14397.96|14277.96|14391.02|14271.02|9
1627273240000|2021-07-26 04:20:40|14398.49|14278.49|14401.31|14281.31|14401.34|14281.34|14398.49|14278.49|10
1627273250000|2021-07-26 04:20:50|14401.46|14281.46|14405.12|14285.12|14406.16|14286.16|14401.46|14281.46|10
1627273260000|2021-07-26 04:21:00|14405.03|14285.03|14404.3|14284.3|14405.68|14285.68|14403.72|14283.72|10
1627273270000|2021-07-26 04:21:10|14404.06|14284.06|14408.53|14288.53|14408.53|14288.53|14404.06|14284.06|10
1627273280000|2021-07-26 04:21:20|14408.2|14288.2|14409.1|14289.1|14409.15|14289.15|14407.66|14287.66|10
1627273290000|2021-07-26 04:21:30|14408.45|14288.45|14406.9|14286.9|14408.6|14288.6|14406.63|14286.63|10
1627273300000|2021-07-26 04:21:40|14406.98|14286.98|14405.99|14285.99|14406.98|14286.98|14405.98|14285.98|10
1627273310000|2021-07-26 04:21:50|14404.48|14284.48|14401.79|14281.79|14404.48|14284.48|14401.35|14281.35|9
1627273320000|2021-07-26 04:22:00|14402.11|14282.11|14406.23|14286.23|14406.32|14286.32|14402.11|14282.11|10
1627273330000|2021-07-26 04:22:10|14405.67|14285.67|14403.24|14283.24|14405.67|14285.67|14403.24|14283.24|10
1627273340000|2021-07-26 04:22:20|14403.64|14283.64|14399.28|14279.28|14404.23|14284.23|14399.28|14279.28|10
1627273350000|2021-07-26 04:22:30|14399.16|14279.16|14396.88|14276.88|14399.16|14279.16|14396.88|14276.88|10
1627273360000|2021-07-26 04:22:40|14396.63|14276.63|14397.73|14277.73|14398.8|14278.8|14396.63|14276.63|10
1627273370000|2021-07-26 04:22:50|14398.12|14278.12|14403.76|14283.76|14404.98|14284.98|14398.11|14278.11|10
1627273380000|2021-07-26 04:23:00|14404|14284|14406.31|14286.31|14406.32|14286.32|14404|14284|10
1627273390000|2021-07-26 04:23:10|14405.8|14285.8|14406.41|14286.41|14407.44|14287.44|14405.8|14285.8|10
1627273400000|2021-07-26 04:23:20|14406.68|14286.68|14413.69|14293.69|14413.69|14293.69|14406.68|14286.68|9
1627273410000|2021-07-26 04:23:30|14412.48|14292.48|14415.89|14295.89|14415.89|14295.89|14412.48|14292.48|10
1627273420000|2021-07-26 04:23:40|14416.04|14296.04|14417.6|14297.6|14417.9|14297.9|14416.04|14296.04|10
1627273430000|2021-07-26 04:23:50|14420.36|14300.36|14419.82|14299.82|14421.05|14301.05|14419.82|14299.82|9
1627273440000|2021-07-26 04:24:00|14420.03|14300.03|14420.1|14300.1|14421.83|14301.83|14420.03|14300.03|10
1627273450000|2021-07-26 04:24:10|14420.33|14300.33|14423.78|14303.78|14423.82|14303.82|14420.33|14300.33|10
1627273460000|2021-07-26 04:24:20|14424.57|14304.57|14425.07|14305.07|14425.81|14305.81|14424.23|14304.23|10
1627273470000|2021-07-26 04:24:30|14424.77|14304.77|14432.96|14312.96|14433.87|14313.87|14424.77|14304.77|10
1627273480000|2021-07-26 04:24:40|14432.78|14312.78|14436.35|14316.35|14436.73|14316.73|14432.78|14312.78|10
1627273490000|2021-07-26 04:24:50|14436.58|14316.58|14441.15|14321.15|14441.15|14321.15|14436.58|14316.58|10
1627273500000|2021-07-26 04:25:00|14442.49|14322.49|14441.27|14321.27|14443.17|14323.17|14441.27|14321.27|9
1627273510000|2021-07-26 04:25:10|14440.82|14320.82|14439.66|14319.66|14440.84|14320.84|14439.63|14319.63|10
1627273520000|2021-07-26 04:25:20|14439.43|14319.43|14435.11|14315.11|14439.43|14319.43|14435.11|14315.11|9
1627273530000|2021-07-26 04:25:30|14435.67|14315.67|14433.46|14313.46|14435.7|14315.7|14432.73|14312.73|10
1627273540000|2021-07-26 04:25:40|14433.23|14313.23|14429.31|14309.31|14433.9|14313.9|14429.31|14309.31|10
1627273550000|2021-07-26 04:25:50|14428.91|14308.91|14424.55|14304.55|14428.91|14308.91|14424.38|14304.38|10
1627273560000|2021-07-26 04:26:00|14426.47|14306.47|14426.4|14306.4|14426.96|14306.96|14424.88|14304.88|10
1627273570000|2021-07-26 04:26:10|14426.53|14306.53|14427.01|14307.01|14427.95|14307.95|14426.38|14306.38|10
1627273580000|2021-07-26 04:26:20|14426.27|14306.27|14426.09|14306.09|14428.15|14308.15|14426.09|14306.09|10
1627273590000|2021-07-26 04:26:30|14424.5|14304.5|14419.54|14299.54|14424.5|14304.5|14419.26|14299.26|10
1627273600000|2021-07-26 04:26:40|14419.29|14299.29|14410.63|14290.63|14419.29|14299.29|14410.63|14290.63|10
1627273610000|2021-07-26 04:26:50|14410.16|14290.16|14409.14|14289.14|14411.6|14291.6|14408.55|14288.55|10
1627273620000|2021-07-26 04:27:00|14408.28|14288.28|14408.97|14288.97|14410.33|14290.33|14407.88|14287.88|10
1627273630000|2021-07-26 04:27:10|14409.43|14289.43|14412.16|14292.16|14412.78|14292.78|14409.36|14289.36|10
1627273640000|2021-07-26 04:27:20|14411.35|14291.35|14410.17|14290.17|14411.62|14291.62|14410.17|14290.17|10
1627273650000|2021-07-26 04:27:30|14409.7|14289.7|14409.22|14289.22|14409.7|14289.7|14407.4|14287.4|10
1627273660000|2021-07-26 04:27:40|14408.97|14288.97|14413.5|14293.5|14413.95|14293.95|14408.97|14288.97|10
1627273670000|2021-07-26 04:27:50|14413.44|14293.44|14413.23|14293.23|14414.08|14294.08|14412.46|14292.46|10
1627273680000|2021-07-26 04:28:00|14413.12|14293.12|14415.97|14295.97|14415.97|14295.97|14411.57|14291.57|10
1627273690000|2021-07-26 04:28:10|14416.04|14296.04|14417.04|14297.04|14419.02|14299.02|14416.04|14296.04|10
1627273700000|2021-07-26 04:28:20|14418.36|14298.36|14420.83|14300.83|14420.83|14300.83|14418.36|14298.36|10
1627273710000|2021-07-26 04:28:30|14420.66|14300.66|14422.12|14302.12|14422.17|14302.17|14420.27|14300.27|10
1627273720000|2021-07-26 04:28:40|14422.33|14302.33|14421.24|14301.24|14425.61|14305.61|14421.05|14301.05|10
1627273730000|2021-07-26 04:28:50|14421.34|14301.34|14420.02|14300.02|14421.34|14301.34|14417.14|14297.14|10
1627273740000|2021-07-26 04:29:00|14420.08|14300.08|14419.01|14299.01|14420.08|14300.08|14416.14|14296.14|10
1627273750000|2021-07-26 04:29:10|14419.56|14299.56|14418.99|14298.99|14420.58|14300.58|14418.99|14298.99|10
1627273760000|2021-07-26 04:29:20|14420.88|14300.88|14423.88|14303.88|14425.05|14305.05|14420.88|14300.88|10
1627273770000|2021-07-26 04:29:30|14425.25|14305.25|14429.52|14309.52|14429.52|14309.52|14425.25|14305.25|10
1627273780000|2021-07-26 04:29:40|14428.86|14308.86|14428.42|14308.42|14430.78|14310.78|14428.42|14308.42|10
1627273790000|2021-07-26 04:29:50|14429.45|14309.45|14426.19|14306.19|14429.45|14309.45|14425.77|14305.77|10
1627273800000|2021-07-26 04:30:00|14426.67|14306.67|14420.57|14300.57|14428.55|14308.55|14420.57|14300.57|10
1627273810000|2021-07-26 04:30:10|14419.63|14299.63|14409.95|14289.95|14419.63|14299.63|14409.95|14289.95|10
1627273820000|2021-07-26 04:30:20|14410.84|14290.84|14407.98|14287.98|14411.04|14291.04|14407.47|14287.47|10
1627273830000|2021-07-26 04:30:30|14407.03|14287.03|14407.49|14287.49|14408.25|14288.25|14406.73|14286.73|10
1627273840000|2021-07-26 04:30:40|14410.78|14290.78|14420.51|14300.51|14420.51|14300.51|14410.78|14290.78|10
1627273850000|2021-07-26 04:30:50|14422.72|14302.72|14430.02|14310.02|14430.02|14310.02|14422.72|14302.72|9
1627273860000|2021-07-26 04:31:00|14431.41|14311.41|14441.75|14321.75|14441.75|14321.75|14431.03|14311.03|10
1627273870000|2021-07-26 04:31:10|14441.96|14321.96|14443.94|14323.94|14443.94|14323.94|14440.58|14320.58|10
1627273880000|2021-07-26 04:31:20|14445.13|14325.13|14444.05|14324.05|14445.13|14325.13|14443.65|14323.65|10
1627273890000|2021-07-26 04:31:30|14444.44|14324.44|14439.9|14319.9|14444.44|14324.44|14439.9|14319.9|10
1627273900000|2021-07-26 04:31:40|14437.96|14317.96|14432.53|14312.53|14437.96|14317.96|14432.53|14312.53|10
1627273910000|2021-07-26 04:31:50|14431.86|14311.86|14429.42|14309.42|14431.86|14311.86|14428.38|14308.38|10
1627273920000|2021-07-26 04:32:00|14429.36|14309.36|14423.02|14303.02|14429.36|14309.36|14423.02|14303.02|10
1627273930000|2021-07-26 04:32:10|14421.16|14301.16|14422.28|14302.28|14423|14303|14420.5|14300.5|10
1627273940000|2021-07-26 04:32:20|14422.5|14302.5|14423.44|14303.44|14423.44|14303.44|14421.9|14301.9|10
1627273950000|2021-07-26 04:32:30|14423.49|14303.49|14422.39|14302.39|14423.49|14303.49|14421.69|14301.69|10
1627273960000|2021-07-26 04:32:40|14423.9|14303.9|14418.17|14298.17|14424.09|14304.09|14418.17|14298.17|10
1627273970000|2021-07-26 04:32:50|14417.36|14297.36|14413.88|14293.88|14417.36|14297.36|14412.73|14292.73|10
1627273980000|2021-07-26 04:33:00|14413.33|14293.33|14415.39|14295.39|14415.6|14295.6|14412.87|14292.87|10
1627273990000|2021-07-26 04:33:10|14417.58|14297.58|14415.95|14295.95|14419.05|14299.05|14415.95|14295.95|10
1627274000000|2021-07-26 04:33:20|14415.01|14295.01|14404.98|14284.98|14415.01|14295.01|14404.98|14284.98|10
1627274010000|2021-07-26 04:33:30|14403.25|14283.25|14398.75|14278.75|14403.25|14283.25|14398.75|14278.75|9
1627274020000|2021-07-26 04:33:40|14399.77|14279.77|14401.96|14281.96|14401.96|14281.96|14399.47|14279.47|10
1627274030000|2021-07-26 04:33:50|14401.66|14281.66|14397.17|14277.17|14401.66|14281.66|14397.17|14277.17|10
1627274040000|2021-07-26 04:34:00|14397.61|14277.61|14395.54|14275.54|14397.72|14277.72|14395|14275|9
1627274050000|2021-07-26 04:34:10|14395.18|14275.18|14388.21|14268.21|14395.18|14275.18|14388.21|14268.21|10
1627274060000|2021-07-26 04:34:20|14387.99|14267.99|14382.74|14262.74|14388.77|14268.77|14382.74|14262.74|10
1627274070000|2021-07-26 04:34:30|14377.59|14257.59|14366.01|14246.01|14377.59|14257.59|14366.01|14246.01|10
1627274080000|2021-07-26 04:34:40|14366.7|14246.7|14365.07|14245.07|14366.7|14246.7|14364.57|14244.57|10
1627274090000|2021-07-26 04:34:50|14365.16|14245.16|14370.08|14250.08|14370.08|14250.08|14365.16|14245.16|10
1627274100000|2021-07-26 04:35:00|14370.97|14250.97|14370.1|14250.1|14372.09|14252.09|14370.09|14250.09|10
1627274110000|2021-07-26 04:35:10|14370.14|14250.14|14376.66|14256.66|14376.66|14256.66|14370.11|14250.11|10
1627274120000|2021-07-26 04:35:20|14377.12|14257.12|14377.14|14257.14|14378.82|14258.82|14376.9|14256.9|10
1627274130000|2021-07-26 04:35:30|14377.88|14257.88|14380.71|14260.71|14380.71|14260.71|14377.52|14257.52|10
1627274140000|2021-07-26 04:35:40|14380.72|14260.72|14382.98|14262.98|14383.48|14263.48|14380.39|14260.39|10
1627274150000|2021-07-26 04:35:50|14381.99|14261.99|14378.46|14258.46|14381.99|14261.99|14377.59|14257.59|10
1627274160000|2021-07-26 04:36:00|14380|14260|14383.14|14263.14|14383.24|14263.24|14379.19|14259.19|10
1627274170000|2021-07-26 04:36:10|14383.46|14263.46|14388.48|14268.48|14388.48|14268.48|14383.14|14263.14|10
1627274180000|2021-07-26 04:36:20|14389.21|14269.21|14400.62|14280.62|14400.62|14280.62|14389.21|14269.21|10
1627274190000|2021-07-26 04:36:30|14400.87|14280.87|14402.45|14282.45|14402.95|14282.95|14400.06|14280.06|10
1627274200000|2021-07-26 04:36:40|14402.89|14282.89|14400.32|14280.32|14402.89|14282.89|14400.32|14280.32|10
1627274210000|2021-07-26 04:36:50|14399.61|14279.61|14401.69|14281.69|14401.69|14281.69|14399.51|14279.51|9
1627274220000|2021-07-26 04:37:00|14402.21|14282.21|14405.54|14285.54|14405.54|14285.54|14401.72|14281.72|10
1627274230000|2021-07-26 04:37:10|14408.9|14288.9|14411.63|14291.63|14411.63|14291.63|14408.35|14288.35|9
1627274240000|2021-07-26 04:37:20|14412.74|14292.74|14414.51|14294.51|14415.72|14295.72|14412.74|14292.74|9
1627274250000|2021-07-26 04:37:30|14413.28|14293.28|14409.31|14289.31|14413.28|14293.28|14409.31|14289.31|10
1627274260000|2021-07-26 04:37:40|14408.74|14288.74|14405.47|14285.47|14408.74|14288.74|14404.35|14284.35|10
1627274270000|2021-07-26 04:37:50|14405.27|14285.27|14401.82|14281.82|14408.07|14288.07|14401.82|14281.82|10
1627274280000|2021-07-26 04:38:00|14401.67|14281.67|14400.69|14280.69|14401.67|14281.67|14399.45|14279.45|10
1627274290000|2021-07-26 04:38:10|14400.96|14280.96|14401.28|14281.28|14401.75|14281.75|14398.58|14278.58|9
1627274300000|2021-07-26 04:38:20|14401.35|14281.35|14412.93|14292.93|14412.93|14292.93|14401.35|14281.35|10
1627274310000|2021-07-26 04:38:30|14413.2|14293.2|14420.87|14300.87|14420.87|14300.87|14413.2|14293.2|10
1627274320000|2021-07-26 04:38:40|14422.3|14302.3|14423.64|14303.64|14424.67|14304.67|14422.3|14302.3|10
1627274330000|2021-07-26 04:38:50|14424.52|14304.52|14433.52|14313.52|14433.52|14313.52|14424.52|14304.52|10
1627274340000|2021-07-26 04:39:00|14433.19|14313.19|14437.19|14317.19|14437.19|14317.19|14433.19|14313.19|10
1627274350000|2021-07-26 04:39:10|14439.9|14319.9|14437.16|14317.16|14439.9|14319.9|14437.16|14317.16|10
1627274360000|2021-07-26 04:39:20|14436.89|14316.89|14436.41|14316.41|14437.02|14317.02|14435.81|14315.81|10
1627274370000|2021-07-26 04:39:30|14435.98|14315.98|14439.27|14319.27|14439.58|14319.58|14435.98|14315.98|10
1627274380000|2021-07-26 04:39:40|14441.49|14321.49|14441.9|14321.9|14443.78|14323.78|14441.49|14321.49|10
1627274390000|2021-07-26 04:39:50|14441.59|14321.59|14440.92|14320.92|14441.74|14321.74|14440.92|14320.92|10
1627274400000|2021-07-26 04:40:00|14439.84|14319.84|14439.13|14319.13|14440.77|14320.77|14439.13|14319.13|9
1627274410000|2021-07-26 04:40:10|14439.07|14319.07|14438.66|14318.66|14440.04|14320.04|14438.48|14318.48|10
1627274420000|2021-07-26 04:40:20|14438.91|14318.91|14434.51|14314.51|14440.1|14320.1|14434.51|14314.51|10
1627274430000|2021-07-26 04:40:30|14433.76|14313.76|14429.3|14309.3|14433.96|14313.96|14429.3|14309.3|10
1627274440000|2021-07-26 04:40:40|14429.64|14309.64|14425.31|14305.31|14429.64|14309.64|14425.31|14305.31|10
1627274450000|2021-07-26 04:40:50|14424.96|14304.96|14420.3|14300.3|14424.96|14304.96|14419.87|14299.87|10
1627274460000|2021-07-26 04:41:00|14420.4|14300.4|14419.91|14299.91|14420.8|14300.8|14419.87|14299.87|10
1627274470000|2021-07-26 04:41:10|14420.08|14300.08|14422.23|14302.23|14422.23|14302.23|14419.76|14299.76|10
1627274480000|2021-07-26 04:41:20|14422.36|14302.36|14429.17|14309.17|14429.17|14309.17|14422.36|14302.36|10
1627274490000|2021-07-26 04:41:30|14429.61|14309.61|14428.93|14308.93|14429.74|14309.74|14427.68|14307.68|10
1627274500000|2021-07-26 04:41:40|14427.84|14307.84|14431.96|14311.96|14431.96|14311.96|14427.71|14307.71|10
1627274510000|2021-07-26 04:41:50|14431.83|14311.83|14433.07|14313.07|14433.07|14313.07|14431.83|14311.83|10
1627274520000|2021-07-26 04:42:00|14434.46|14314.46|14435.56|14315.56|14435.74|14315.74|14433.52|14313.52|10
1627274530000|2021-07-26 04:42:10|14435.54|14315.54|14436.49|14316.49|14436.49|14316.49|14435.28|14315.28|10
1627274540000|2021-07-26 04:42:20|14437.83|14317.83|14438.67|14318.67|14439.46|14319.46|14437.43|14317.43|10
1627274550000|2021-07-26 04:42:30|14438.36|14318.36|14441.5|14321.5|14441.5|14321.5|14438.08|14318.08|10
1627274560000|2021-07-26 04:42:40|14441.6|14321.6|14440.82|14320.82|14441.84|14321.84|14439.38|14319.38|10
1627274570000|2021-07-26 04:42:50|14439.74|14319.74|14441.21|14321.21|14443.25|14323.25|14439.74|14319.74|10
1627274580000|2021-07-26 04:43:00|14441.35|14321.35|14440.27|14320.27|14442.43|14322.43|14440.15|14320.15|9
1627274590000|2021-07-26 04:43:10|14440.07|14320.07|14437.67|14317.67|14440.22|14320.22|14437.67|14317.67|10
1627274600000|2021-07-26 04:43:20|14439.65|14319.65|14449.66|14329.66|14449.66|14329.66|14437.64|14317.64|10
1627274610000|2021-07-26 04:43:30|14449.2|14329.2|14458.36|14338.36|14458.36|14338.36|14449.2|14329.2|10
1627274620000|2021-07-26 04:43:40|14458.66|14338.66|14460.13|14340.13|14460.87|14340.87|14458.66|14338.66|9
1627274630000|2021-07-26 04:43:50|14458.52|14338.52|14461.49|14341.49|14461.49|14341.49|14455.75|14335.75|10
1627274640000|2021-07-26 04:44:00|14461.48|14341.48|14464|14344|14464.44|14344.44|14461.08|14341.08|10
1627274650000|2021-07-26 04:44:10|14463.04|14343.04|14464.35|14344.35|14466|14346|14463.04|14343.04|10
1627274660000|2021-07-26 04:44:20|14463.1|14343.1|14471.98|14351.98|14471.98|14351.98|14463.1|14343.1|10
1627274670000|2021-07-26 04:44:30|14470.23|14350.23|14475.54|14355.54|14475.54|14355.54|14470.23|14350.23|9
1627274680000|2021-07-26 04:44:40|14475.71|14355.71|14472.14|14352.14|14475.99|14355.99|14472.14|14352.14|9
1627274690000|2021-07-26 04:44:50|14473.07|14353.07|14474.54|14354.54|14476.36|14356.36|14472.08|14352.08|9
1627274700000|2021-07-26 04:45:00|14475.43|14355.43|14475.88|14355.88|14477.11|14357.11|14474.51|14354.51|10
1627274710000|2021-07-26 04:45:10|14475.69|14355.69|14470.96|14350.96|14475.69|14355.69|14470.96|14350.96|10
1627274720000|2021-07-26 04:45:20|14470.73|14350.73|14477.2|14357.2|14477.77|14357.77|14470.73|14350.73|10
1627274730000|2021-07-26 04:45:30|14481.1|14361.1|14484.64|14364.64|14485.45|14365.45|14479.99|14359.99|10
1627274740000|2021-07-26 04:45:40|14484.9|14364.9|14486.95|14366.95|14486.95|14366.95|14482.95|14362.95|10
1627274750000|2021-07-26 04:45:50|14487.42|14367.42|14489.99|14369.99|14490.98|14370.98|14487.42|14367.42|10
1627274760000|2021-07-26 04:46:00|14490.66|14370.66|14476.97|14356.97|14491.25|14371.25|14476.97|14356.97|10
1627274770000|2021-07-26 04:46:10|14474.23|14354.23|14460.29|14340.29|14474.23|14354.23|14460.29|14340.29|10
1627274780000|2021-07-26 04:46:20|14460.7|14340.7|14460.35|14340.35|14461.28|14341.28|14459.42|14339.42|10
1627274790000|2021-07-26 04:46:30|14459.82|14339.82|14470.21|14350.21|14470.21|14350.21|14459.82|14339.82|10
1627274800000|2021-07-26 04:46:40|14469.99|14349.99|14477.51|14357.51|14477.87|14357.87|14469.76|14349.76|10
1627274810000|2021-07-26 04:46:50|14477.89|14357.89|14479.28|14359.28|14479.91|14359.91|14477.89|14357.89|10
1627274820000|2021-07-26 04:47:00|14480.33|14360.33|14479.22|14359.22|14480.74|14360.74|14479.22|14359.22|10
1627274830000|2021-07-26 04:47:10|14479.14|14359.14|14479.66|14359.66|14481.11|14361.11|14478.88|14358.88|10
1627274840000|2021-07-26 04:47:20|14479.52|14359.52|14477.3|14357.3|14479.52|14359.52|14477.3|14357.3|10
1627274850000|2021-07-26 04:47:30|14477.43|14357.43|14478.08|14358.08|14478.92|14358.92|14477.21|14357.21|9
1627274860000|2021-07-26 04:47:40|14478.72|14358.72|14483.1|14363.1|14483.1|14363.1|14478.68|14358.68|10
1627274870000|2021-07-26 04:47:50|14483.74|14363.74|14496.71|14376.71|14496.71|14376.71|14483.74|14363.74|10
1627274880000|2021-07-26 04:48:00|14497.38|14377.38|14498.96|14378.96|14499.92|14379.92|14497.38|14377.38|10
1627274890000|2021-07-26 04:48:10|14496.76|14376.76|14507.66|14387.66|14507.66|14387.66|14496.76|14376.76|10
1627274900000|2021-07-26 04:48:20|14505.18|14385.18|14506.2|14386.2|14508.62|14388.62|14504.03|14384.03|10
1627274910000|2021-07-26 04:48:30|14506.72|14386.72|14506.93|14386.93|14506.93|14386.93|14504.25|14384.25|10
1627274920000|2021-07-26 04:48:40|14507.39|14387.39|14512.64|14392.64|14512.67|14392.67|14506.86|14386.86|10
1627274930000|2021-07-26 04:48:50|14512.97|14392.97|14517.97|14397.97|14517.97|14397.97|14512.97|14392.97|10
1627274940000|2021-07-26 04:49:00|14516.77|14396.77|14516.27|14396.27|14517.54|14397.54|14516.27|14396.27|10
1627274950000|2021-07-26 04:49:10|14516.98|14396.98|14505.36|14385.36|14517.02|14397.02|14504.94|14384.94|10
1627274960000|2021-07-26 04:49:20|14505.09|14385.09|14503.69|14383.69|14505.47|14385.47|14503.69|14383.69|9
1627274970000|2021-07-26 04:49:30|14505|14385|14498.94|14378.94|14505|14385|14498.94|14378.94|10
1627274980000|2021-07-26 04:49:40|14495.89|14375.89|14491.22|14371.22|14495.89|14375.89|14490.86|14370.86|10
1627274990000|2021-07-26 04:49:50|14491.17|14371.17|14491.83|14371.83|14492.77|14372.77|14491.17|14371.17|10
1627275000000|2021-07-26 04:50:00|14491.77|14371.77|14494.57|14374.57|14495.97|14375.97|14491.18|14371.18|10
1627275010000|2021-07-26 04:50:10|14494.79|14374.79|14491.98|14371.98|14494.79|14374.79|14490.68|14370.68|10
1627275020000|2021-07-26 04:50:20|14491.34|14371.34|14489.93|14369.93|14493.8|14373.8|14489.93|14369.93|10
1627275030000|2021-07-26 04:50:30|14490.09|14370.09|14489.51|14369.51|14490.92|14370.92|14489.22|14369.22|9
1627275040000|2021-07-26 04:50:40|14488.96|14368.96|14485.16|14365.16|14488.96|14368.96|14485.16|14365.16|10
1627275050000|2021-07-26 04:50:50|14485.12|14365.12|14483.47|14363.47|14485.61|14365.61|14483.47|14363.47|10
1627275060000|2021-07-26 04:51:00|14483.54|14363.54|14482.79|14362.79|14484.04|14364.04|14482.78|14362.78|10
1627275070000|2021-07-26 04:51:10|14482.81|14362.81|14483.49|14363.49|14483.77|14363.77|14482.81|14362.81|9
1627275080000|2021-07-26 04:51:20|14482.53|14362.53|14480.14|14360.14|14482.53|14362.53|14480.04|14360.04|10
1627275090000|2021-07-26 04:51:30|14479.58|14359.58|14467.79|14347.79|14479.58|14359.58|14467.79|14347.79|10
1627275100000|2021-07-26 04:51:40|14469.16|14349.16|14470.06|14350.06|14470.06|14350.06|14468.48|14348.48|10
1627275110000|2021-07-26 04:51:50|14470.64|14350.64|14471.4|14351.4|14471.44|14351.44|14470.05|14350.05|9
1627275120000|2021-07-26 04:52:00|14472.13|14352.13|14479.9|14359.9|14479.9|14359.9|14472.13|14352.13|10
1627275130000|2021-07-26 04:52:10|14480.23|14360.23|14486.68|14366.68|14487.4|14367.4|14480.04|14360.04|10
1627275140000|2021-07-26 04:52:20|14486.84|14366.84|14490.92|14370.92|14490.92|14370.92|14486.84|14366.84|10
1627275150000|2021-07-26 04:52:30|14491.61|14371.61|14487.92|14367.92|14491.61|14371.61|14487.42|14367.42|8
1627275160000|2021-07-26 04:52:40|14487.17|14367.17|14482.49|14362.49|14487.18|14367.18|14482.49|14362.49|10
1627275170000|2021-07-26 04:52:50|14481.91|14361.91|14481.9|14361.9|14484.46|14364.46|14481.88|14361.88|10
1627275180000|2021-07-26 04:53:00|14482.31|14362.31|14479.44|14359.44|14482.31|14362.31|14479.44|14359.44|9
1627275190000|2021-07-26 04:53:10|14479.55|14359.55|14478.43|14358.43|14479.55|14359.55|14476.02|14356.02|10
1627275200000|2021-07-26 04:53:20|14478.99|14358.99|14479.32|14359.32|14479.32|14359.32|14477.63|14357.63|9
1627275210000|2021-07-26 04:53:30|14476.34|14356.34|14476.23|14356.23|14476.51|14356.51|14473.75|14353.75|10
1627275220000|2021-07-26 04:53:40|14475.5|14355.5|14471.85|14351.85|14476.63|14356.63|14471.82|14351.82|10
1627275230000|2021-07-26 04:53:50|14472.78|14352.78|14473.77|14353.77|14474.97|14354.97|14472.54|14352.54|10
1627275240000|2021-07-26 04:54:00|14473.64|14353.64|14473.34|14353.34|14473.82|14353.82|14473.25|14353.25|10
1627275250000|2021-07-26 04:54:10|14474.43|14354.43|14473.19|14353.19|14474.43|14354.43|14473.19|14353.19|10
1627275260000|2021-07-26 04:54:20|14472.92|14352.92|14467.13|14347.13|14472.92|14352.92|14467.13|14347.13|10
1627275270000|2021-07-26 04:54:30|14466.49|14346.49|14464.69|14344.69|14466.63|14346.63|14463.94|14343.94|10
1627275280000|2021-07-26 04:54:40|14464.76|14344.76|14467.93|14347.93|14467.93|14347.93|14464.76|14344.76|10
1627275290000|2021-07-26 04:54:50|14468.55|14348.55|14467.27|14347.27|14468.68|14348.68|14467.27|14347.27|10
1627275300000|2021-07-26 04:55:00|14467.06|14347.06|14467.02|14347.02|14467.43|14347.43|14466.88|14346.88|10
1627275310000|2021-07-26 04:55:10|14467.03|14347.03|14469.11|14349.11|14469.11|14349.11|14467.03|14347.03|10
1627275320000|2021-07-26 04:55:20|14468.28|14348.28|14471.62|14351.62|14471.62|14351.62|14468.18|14348.18|10
1627275330000|2021-07-26 04:55:30|14471.88|14351.88|14480.42|14360.42|14480.42|14360.42|14471.88|14351.88|10
1627275340000|2021-07-26 04:55:40|14480.21|14360.21|14478.72|14358.72|14480.21|14360.21|14477.88|14357.88|10
1627275350000|2021-07-26 04:55:50|14478.38|14358.38|14477.92|14357.92|14478.38|14358.38|14476.91|14356.91|10
1627275360000|2021-07-26 04:56:00|14478.08|14358.08|14486.16|14366.16|14486.16|14366.16|14478.08|14358.08|10
1627275370000|2021-07-26 04:56:10|14486.22|14366.22|14486.68|14366.68|14488.7|14368.7|14485.05|14365.05|10
1627275380000|2021-07-26 04:56:20|14487.41|14367.41|14480.88|14360.88|14487.41|14367.41|14478.04|14358.04|10
1627275390000|2021-07-26 04:56:30|14480.23|14360.23|14468.51|14348.51|14480.23|14360.23|14468.51|14348.51|10
1627275400000|2021-07-26 04:56:40|14467.67|14347.67|14456.93|14336.93|14467.67|14347.67|14456.93|14336.93|10
1627275410000|2021-07-26 04:56:50|14455.94|14335.94|14450.04|14330.04|14455.94|14335.94|14450.04|14330.04|10
1627275420000|2021-07-26 04:57:00|14450.51|14330.51|14452.75|14332.75|14452.75|14332.75|14449.31|14329.31|10
1627275430000|2021-07-26 04:57:10|14452.72|14332.72|14452.68|14332.68|14455.02|14335.02|14452.57|14332.57|10
1627275440000|2021-07-26 04:57:20|14450.93|14330.93|14449.43|14329.43|14450.93|14330.93|14447.87|14327.87|10
1627275450000|2021-07-26 04:57:30|14453.55|14333.55|14456.21|14336.21|14456.21|14336.21|14453.55|14333.55|10
1627275460000|2021-07-26 04:57:40|14455.91|14335.91|14456|14336|14457.77|14337.77|14455.41|14335.41|10
1627275470000|2021-07-26 04:57:50|14455.45|14335.45|14456.54|14336.54|14456.83|14336.83|14455.45|14335.45|9
1627275480000|2021-07-26 04:58:00|14457.19|14337.19|14447|14327|14457.19|14337.19|14447|14327|10
1627275490000|2021-07-26 04:58:10|14447.11|14327.11|14447.21|14327.21|14447.78|14327.78|14444.6|14324.6|10
1627275500000|2021-07-26 04:58:20|14446.77|14326.77|14441.62|14321.62|14446.77|14326.77|14441.62|14321.62|10
1627275510000|2021-07-26 04:58:30|14441.47|14321.47|14439.4|14319.4|14441.47|14321.47|14439.4|14319.4|10
1627275520000|2021-07-26 04:58:40|14438.64|14318.64|14435.46|14315.46|14439.94|14319.94|14435.46|14315.46|10
1627275530000|2021-07-26 04:58:50|14435.49|14315.49|14433.86|14313.86|14435.67|14315.67|14432.94|14312.94|10
1627275540000|2021-07-26 04:59:00|14434.55|14314.55|14439.67|14319.67|14439.67|14319.67|14434.55|14314.55|10
1627275550000|2021-07-26 04:59:10|14439.51|14319.51|14440.8|14320.8|14440.86|14320.86|14439.13|14319.13|10
1627275560000|2021-07-26 04:59:20|14440.63|14320.63|14440.25|14320.25|14442.11|14322.11|14440.25|14320.25|10
1627275570000|2021-07-26 04:59:30|14440.73|14320.73|14436.33|14316.33|14441.54|14321.54|14436.33|14316.33|10
1627275580000|2021-07-26 04:59:40|14436.36|14316.36|14434.11|14314.11|14436.36|14316.36|14433.91|14313.91|10
1627275590000|2021-07-26 04:59:50|14433.56|14313.56|14428.84|14308.84|14433.56|14313.56|14428.84|14308.84|10
1627275600000|2021-07-26 05:00:00|14426.94|14306.94|14422.01|14302.01|14426.97|14306.97|14422.01|14302.01|10
1627275610000|2021-07-26 05:00:10|14423.78|14303.78|14424|14304|14424.41|14304.41|14422.13|14302.13|10
1627275620000|2021-07-26 05:00:20|14424.67|14304.67|14426.64|14306.64|14426.64|14306.64|14424.42|14304.42|10
1627275630000|2021-07-26 05:00:30|14426.75|14306.75|14430.55|14310.55|14430.55|14310.55|14426.75|14306.75|10
1627275640000|2021-07-26 05:00:40|14430.88|14310.88|14432.63|14312.63|14433.08|14313.08|14430.88|14310.88|10
1627275650000|2021-07-26 05:00:50|14431.25|14311.25|14429.19|14309.19|14431.57|14311.57|14429.19|14309.19|10
1627275660000|2021-07-26 05:01:00|14429.74|14309.74|14427.57|14307.57|14429.74|14309.74|14426.99|14306.99|10
1627275670000|2021-07-26 05:01:10|14427.49|14307.49|14434.09|14314.09|14434.09|14314.09|14427.49|14307.49|10
1627275680000|2021-07-26 05:01:20|14433.73|14313.73|14438.83|14318.83|14438.83|14318.83|14432.82|14312.82|10
1627275690000|2021-07-26 05:01:30|14441.62|14321.62|14446.86|14326.86|14446.86|14326.86|14441.62|14321.62|10
1627275700000|2021-07-26 05:01:40|14447.98|14327.98|14453.94|14333.94|14453.94|14333.94|14447.98|14327.98|10
1627275710000|2021-07-26 05:01:50|14453.85|14333.85|14454.81|14334.81|14455.07|14335.07|14453.65|14333.65|10
1627275720000|2021-07-26 05:02:00|14455.13|14335.13|14455.08|14335.08|14455.93|14335.93|14454.78|14334.78|10
1627275730000|2021-07-26 05:02:10|14454.89|14334.89|14453.85|14333.85|14455.42|14335.42|14453.42|14333.42|9
1627275740000|2021-07-26 05:02:20|14453.86|14333.86|14453.5|14333.5|14454.53|14334.53|14453.5|14333.5|10
1627275750000|2021-07-26 05:02:30|14454.79|14334.79|14450.11|14330.11|14454.79|14334.79|14450.11|14330.11|9
1627275760000|2021-07-26 05:02:40|14449.72|14329.72|14445.8|14325.8|14451.07|14331.07|14445.8|14325.8|10
1627275770000|2021-07-26 05:02:50|14445.59|14325.59|14439.83|14319.83|14445.59|14325.59|14439.52|14319.52|9
1627275780000|2021-07-26 05:03:00|14440.01|14320.01|14438.95|14318.95|14440.01|14320.01|14438.27|14318.27|10
1627275790000|2021-07-26 05:03:10|14438.86|14318.86|14433.42|14313.42|14438.86|14318.86|14433.13|14313.13|10
1627275800000|2021-07-26 05:03:20|14433.51|14313.51|14431.84|14311.84|14433.51|14313.51|14431.84|14311.84|10
1627275810000|2021-07-26 05:03:30|14431.6|14311.6|14427.5|14307.5|14431.6|14311.6|14427.5|14307.5|10
1627275820000|2021-07-26 05:03:40|14427.2|14307.2|14423.71|14303.71|14427.4|14307.4|14423.71|14303.71|10
1627275830000|2021-07-26 05:03:50|14422.85|14302.85|14420.7|14300.7|14423.98|14303.98|14420.7|14300.7|10
1627275840000|2021-07-26 05:04:00|14420.83|14300.83|14422.83|14302.83|14422.83|14302.83|14419.98|14299.98|10
1627275850000|2021-07-26 05:04:10|14422|14302|14425.25|14305.25|14425.25|14305.25|14422|14302|10
1627275860000|2021-07-26 05:04:20|14424.42|14304.42|14422.93|14302.93|14424.66|14304.66|14422.93|14302.93|10
1627275870000|2021-07-26 05:04:30|14422.79|14302.79|14421.58|14301.58|14423.46|14303.46|14421.58|14301.58|10
1627275880000|2021-07-26 05:04:40|14421.56|14301.56|14416.41|14296.41|14421.56|14301.56|14416.41|14296.41|9
1627275890000|2021-07-26 05:04:50|14415.63|14295.63|14413.89|14293.89|14415.63|14295.63|14413.89|14293.89|10
1627275900000|2021-07-26 05:05:00|14413.33|14293.33|14410.66|14290.66|14413.33|14293.33|14410.66|14290.66|9
1627275910000|2021-07-26 05:05:10|14410.63|14290.63|14404.91|14284.91|14411.2|14291.2|14404.91|14284.91|10
1627275920000|2021-07-26 05:05:20|14404.27|14284.27|14403.79|14283.79|14404.6|14284.6|14402.79|14282.79|10
1627275930000|2021-07-26 05:05:30|14402.56|14282.56|14402.57|14282.57|14402.57|14282.57|14401.32|14281.32|10
1627275940000|2021-07-26 05:05:40|14402.31|14282.31|14398.86|14278.86|14402.31|14282.31|14398.61|14278.61|10
1627275950000|2021-07-26 05:05:50|14399.17|14279.17|14397.13|14277.13|14399.17|14279.17|14397.13|14277.13|10
1627275960000|2021-07-26 05:06:00|14398.05|14278.05|14399.01|14279.01|14399.35|14279.35|14397.72|14277.72|9
1627275970000|2021-07-26 05:06:10|14399.78|14279.78|14401.63|14281.63|14401.63|14281.63|14398.77|14278.77|9
1627275980000|2021-07-26 05:06:20|14401.87|14281.87|14402.31|14282.31|14403.06|14283.06|14401.53|14281.53|10
1627275990000|2021-07-26 05:06:30|14402.21|14282.21|14402.72|14282.72|14403.03|14283.03|14402.21|14282.21|10
1627276000000|2021-07-26 05:06:40|14404.01|14284.01|14405.03|14285.03|14406.08|14286.08|14403.98|14283.98|10
1627276010000|2021-07-26 05:06:50|14405.13|14285.13|14407.17|14287.17|14407.17|14287.17|14404.98|14284.98|10
1627276020000|2021-07-26 05:07:00|14407.41|14287.41|14410.16|14290.16|14410.16|14290.16|14407.12|14287.12|10
1627276030000|2021-07-26 05:07:10|14411.44|14291.44|14411.3|14291.3|14411.56|14291.56|14410.1|14290.1|10
1627276040000|2021-07-26 05:07:20|14411.92|14291.92|14415.9|14295.9|14415.9|14295.9|14411.92|14291.92|10
1627276050000|2021-07-26 05:07:30|14416.84|14296.84|14417.07|14297.07|14417.07|14297.07|14415.55|14295.55|10
1627276060000|2021-07-26 05:07:40|14417.06|14297.06|14413.03|14293.03|14417.06|14297.06|14413.03|14293.03|10
1627276070000|2021-07-26 05:07:50|14412.62|14292.62|14408.79|14288.79|14413.51|14293.51|14408.79|14288.79|10
1627276080000|2021-07-26 05:08:00|14408.96|14288.96|14404.11|14284.11|14408.96|14288.96|14404.11|14284.11|10
1627276090000|2021-07-26 05:08:10|14403.9|14283.9|14401|14281|14403.9|14283.9|14401|14281|10
1627276100000|2021-07-26 05:08:20|14400.67|14280.67|14399.32|14279.32|14401.82|14281.82|14399.27|14279.27|10
1627276110000|2021-07-26 05:08:30|14398.93|14278.93|14394.42|14274.42|14398.93|14278.93|14394.42|14274.42|10
1627276120000|2021-07-26 05:08:40|14394.97|14274.97|14395.79|14275.79|14396.31|14276.31|14394.97|14274.97|10
1627276130000|2021-07-26 05:08:50|14395.88|14275.88|14392.89|14272.89|14395.88|14275.88|14392.51|14272.51|10
1627276140000|2021-07-26 05:09:00|14393.06|14273.06|14392.55|14272.55|14393.06|14273.06|14391.08|14271.08|10
1627276150000|2021-07-26 05:09:10|14392.38|14272.38|14393.64|14273.64|14393.86|14273.86|14392.21|14272.21|10
1627276160000|2021-07-26 05:09:20|14394.35|14274.35|14397.41|14277.41|14397.41|14277.41|14394.35|14274.35|10
1627276170000|2021-07-26 05:09:30|14397.12|14277.12|14401.09|14281.09|14401.09|14281.09|14397.12|14277.12|10
1627276180000|2021-07-26 05:09:40|14402.64|14282.64|14403.17|14283.17|14403.17|14283.17|14401.26|14281.26|10
1627276190000|2021-07-26 05:09:50|14403.33|14283.33|14404.16|14284.16|14404.74|14284.74|14403.33|14283.33|9
1627276200000|2021-07-26 05:10:00|14404.33|14284.33|14409.38|14289.38|14409.38|14289.38|14404.07|14284.07|9
1627276210000|2021-07-26 05:10:10|14408.68|14288.68|14411.13|14291.13|14411.13|14291.13|14408.68|14288.68|10
1627276220000|2021-07-26 05:10:20|14411.81|14291.81|14412.97|14292.97|14414.14|14294.14|14411.81|14291.81|10
1627276230000|2021-07-26 05:10:30|14413.11|14293.11|14410.46|14290.46|14413.39|14293.39|14410.46|14290.46|10
1627276240000|2021-07-26 05:10:40|14410.34|14290.34|14406.16|14286.16|14410.38|14290.38|14405.55|14285.55|10
1627276250000|2021-07-26 05:10:50|14404.58|14284.58|14408.53|14288.53|14408.53|14288.53|14404.58|14284.58|10
1627276260000|2021-07-26 05:11:00|14408.75|14288.75|14406.5|14286.5|14409.28|14289.28|14406.5|14286.5|10
1627276270000|2021-07-26 05:11:10|14406.28|14286.28|14407.46|14287.46|14407.49|14287.49|14405.64|14285.64|10
1627276280000|2021-07-26 05:11:20|14407.55|14287.55|14406.3|14286.3|14407.78|14287.78|14405.99|14285.99|9
1627276290000|2021-07-26 05:11:30|14406.61|14286.61|14409.51|14289.51|14409.51|14289.51|14405.43|14285.43|10
1627276300000|2021-07-26 05:11:40|14409.7|14289.7|14413.72|14293.72|14413.82|14293.82|14409.7|14289.7|10
1627276310000|2021-07-26 05:11:50|14413.66|14293.66|14414.38|14294.38|14414.6|14294.6|14413.36|14293.36|9
1627276320000|2021-07-26 05:12:00|14413.03|14293.03|14414.92|14294.92|14415.98|14295.98|14412.83|14292.83|10
1627276330000|2021-07-26 05:12:10|14415.95|14295.95|14422.62|14302.62|14422.62|14302.62|14414.48|14294.48|10
1627276340000|2021-07-26 05:12:20|14422.6|14302.6|14420.79|14300.79|14422.69|14302.69|14420.23|14300.23|10
1627276350000|2021-07-26 05:12:30|14421.04|14301.04|14424.43|14304.43|14424.43|14304.43|14420.75|14300.75|10
1627276360000|2021-07-26 05:12:40|14424.32|14304.32|14427.11|14307.11|14427.84|14307.84|14424.17|14304.17|10
1627276370000|2021-07-26 05:12:50|14427.27|14307.27|14429.35|14309.35|14429.35|14309.35|14427.04|14307.04|10
1627276380000|2021-07-26 05:13:00|14428.39|14308.39|14427.57|14307.57|14428.39|14308.39|14426.93|14306.93|10
1627276390000|2021-07-26 05:13:10|14427.92|14307.92|14425.33|14305.33|14428.69|14308.69|14424.81|14304.81|10
1627276400000|2021-07-26 05:13:20|14425.74|14305.74|14426.74|14306.74|14427.02|14307.02|14425.74|14305.74|9
1627276410000|2021-07-26 05:13:30|14426.79|14306.79|14425.56|14305.56|14426.79|14306.79|14425.02|14305.02|10
1627276420000|2021-07-26 05:13:40|14425.4|14305.4|14425.39|14305.39|14425.4|14305.4|14425.06|14305.06|10
1627276430000|2021-07-26 05:13:50|14425.3|14305.3|14422.42|14302.42|14425.3|14305.3|14421.27|14301.27|10
1627276440000|2021-07-26 05:14:00|14421.84|14301.84|14419.65|14299.65|14421.86|14301.86|14419.18|14299.18|10
1627276450000|2021-07-26 05:14:10|14419.46|14299.46|14419.26|14299.26|14420.58|14300.58|14418.73|14298.73|9
1627276460000|2021-07-26 05:14:20|14420.5|14300.5|14421.17|14301.17|14421.67|14301.67|14420.49|14300.49|10
1627276470000|2021-07-26 05:14:30|14421.33|14301.33|14422.53|14302.53|14422.53|14302.53|14421.14|14301.14|10
1627276480000|2021-07-26 05:14:40|14422.54|14302.54|14422.95|14302.95|14422.95|14302.95|14421.03|14301.03|10
1627276490000|2021-07-26 05:14:50|14422.9|14302.9|14428.24|14308.24|14428.24|14308.24|14422.86|14302.86|10
1627276500000|2021-07-26 05:15:00|14428.2|14308.2|14436.34|14316.34|14436.34|14316.34|14428.2|14308.2|10
1627276510000|2021-07-26 05:15:10|14436.72|14316.72|14441.61|14321.61|14441.61|14321.61|14436.72|14316.72|10
1627276520000|2021-07-26 05:15:20|14440.95|14320.95|14445.59|14325.59|14445.59|14325.59|14440.95|14320.95|10
1627276530000|2021-07-26 05:15:30|14447.45|14327.45|14451.07|14331.07|14451.11|14331.11|14447.45|14327.45|10
1627276540000|2021-07-26 05:15:40|14449.96|14329.96|14453.54|14333.54|14453.54|14333.54|14449.93|14329.93|10
1627276550000|2021-07-26 05:15:50|14454.29|14334.29|14455.54|14335.54|14455.54|14335.54|14454.29|14334.29|9
1627276560000|2021-07-26 05:16:00|14455.77|14335.77|14457.55|14337.55|14457.55|14337.55|14454.68|14334.68|10
1627276570000|2021-07-26 05:16:10|14458.58|14338.58|14461.22|14341.22|14461.58|14341.58|14457.35|14337.35|10
1627276580000|2021-07-26 05:16:20|14461.16|14341.16|14463.33|14343.33|14463.45|14343.45|14460.76|14340.76|10
1627276590000|2021-07-26 05:16:30|14463.22|14343.22|14463.08|14343.08|14464.28|14344.28|14462.81|14342.81|10
1627276600000|2021-07-26 05:16:40|14461.79|14341.79|14456.96|14336.96|14462.53|14342.53|14456.96|14336.96|10
1627276610000|2021-07-26 05:16:50|14456.04|14336.04|14450.83|14330.83|14456.04|14336.04|14450.83|14330.83|10
1627276620000|2021-07-26 05:17:00|14450.41|14330.41|14438.55|14318.55|14450.41|14330.41|14438.55|14318.55|10
1627276630000|2021-07-26 05:17:10|14438.57|14318.57|14438.77|14318.77|14439.73|14319.73|14437.98|14317.98|10
1627276640000|2021-07-26 05:17:20|14437.67|14317.67|14437.93|14317.93|14438.25|14318.25|14437.67|14317.67|10
1627276650000|2021-07-26 05:17:30|14437.84|14317.84|14432.72|14312.72|14438.16|14318.16|14432.72|14312.72|10
1627276660000|2021-07-26 05:17:40|14431.77|14311.77|14431.72|14311.72|14433.23|14313.23|14431.72|14311.72|9
1627276670000|2021-07-26 05:17:50|14430.46|14310.46|14430.11|14310.11|14430.49|14310.49|14429.26|14309.26|10
1627276680000|2021-07-26 05:18:00|14430.01|14310.01|14430.46|14310.46|14430.79|14310.79|14430.01|14310.01|9
1627276690000|2021-07-26 05:18:10|14430.43|14310.43|14439.93|14319.93|14439.93|14319.93|14430.43|14310.43|10
1627276700000|2021-07-26 05:18:20|14440.67|14320.67|14446.82|14326.82|14446.82|14326.82|14440.67|14320.67|10
1627276710000|2021-07-26 05:18:30|14449.22|14329.22|14458.59|14338.59|14458.61|14338.61|14449.22|14329.22|10
1627276720000|2021-07-26 05:18:40|14458.51|14338.51|14461.27|14341.27|14461.94|14341.94|14458.24|14338.24|10
1627276730000|2021-07-26 05:18:50|14462.78|14342.78|14464.04|14344.04|14465.49|14345.49|14462.78|14342.78|10
1627276740000|2021-07-26 05:19:00|14464.09|14344.09|14465.47|14345.47|14465.47|14345.47|14462.32|14342.32|10
1627276750000|2021-07-26 05:19:10|14465.63|14345.63|14466.27|14346.27|14466.91|14346.91|14465.06|14345.06|10
1627276760000|2021-07-26 05:19:20|14466.34|14346.34|14464.36|14344.36|14466.34|14346.34|14463.06|14343.06|10
1627276770000|2021-07-26 05:19:30|14464.41|14344.41|14461.43|14341.43|14464.41|14344.41|14461.43|14341.43|10
1627276780000|2021-07-26 05:19:40|14460.81|14340.81|14458.57|14338.57|14460.87|14340.87|14458.57|14338.57|10
1627276790000|2021-07-26 05:19:50|14459.65|14339.65|14456.75|14336.75|14459.65|14339.65|14456.67|14336.67|10
1627276800000|2021-07-26 05:20:00|14456.73|14336.73|14457.43|14337.43|14457.64|14337.64|14456.73|14336.73|9
1627276810000|2021-07-26 05:20:10|14457.35|14337.35|14460.22|14340.22|14460.22|14340.22|14457.35|14337.35|10
1627276820000|2021-07-26 05:20:20|14462.05|14342.05|14462.09|14342.09|14463.05|14343.05|14462.03|14342.03|10
1627276830000|2021-07-26 05:20:30|14462.3|14342.3|14463.3|14343.3|14463.3|14343.3|14462.24|14342.24|9
1627276840000|2021-07-26 05:20:40|14463.09|14343.09|14463.68|14343.68|14463.68|14343.68|14462.28|14342.28|10
1627276850000|2021-07-26 05:20:50|14463.05|14343.05|14467.7|14347.7|14467.7|14347.7|14463.05|14343.05|10
1627276860000|2021-07-26 05:21:00|14468.89|14348.89|14472.69|14352.69|14472.69|14352.69|14468.89|14348.89|9
1627276870000|2021-07-26 05:21:10|14471.58|14351.58|14472.46|14352.46|14472.46|14352.46|14471.37|14351.37|10
1627276880000|2021-07-26 05:21:20|14472.1|14352.1|14475.09|14355.09|14475.09|14355.09|14471.34|14351.34|10
1627276890000|2021-07-26 05:21:30|14476.06|14356.06|14477.87|14357.87|14477.87|14357.87|14476.06|14356.06|9
1627276900000|2021-07-26 05:21:40|14478.12|14358.12|14481.69|14361.69|14481.73|14361.73|14478.06|14358.06|10
1627276910000|2021-07-26 05:21:50|14482.13|14362.13|14482.94|14362.94|14484.27|14364.27|14482.13|14362.13|10
1627276920000|2021-07-26 05:22:00|14483.32|14363.32|14487.57|14367.57|14487.57|14367.57|14483.32|14363.32|10
1627276930000|2021-07-26 05:22:10|14487.41|14367.41|14491.71|14371.71|14493|14373|14487.41|14367.41|10
1627276940000|2021-07-26 05:22:20|14491.62|14371.62|14491.42|14371.42|14493.6|14373.6|14491.42|14371.42|10
1627276950000|2021-07-26 05:22:30|14491.36|14371.36|14492.54|14372.54|14493.59|14373.59|14491.36|14371.36|10
1627276960000|2021-07-26 05:22:40|14494.23|14374.23|14494.48|14374.48|14494.48|14374.48|14492.27|14372.27|10
1627276970000|2021-07-26 05:22:50|14494.77|14374.77|14496.52|14376.52|14496.64|14376.64|14494.77|14374.77|10
1627276980000|2021-07-26 05:23:00|14496.29|14376.29|14498.59|14378.59|14498.59|14378.59|14496.29|14376.29|10
1627276990000|2021-07-26 05:23:10|14498.69|14378.69|14500.88|14380.88|14500.88|14380.88|14497.44|14377.44|10
1627277000000|2021-07-26 05:23:20|14502.44|14382.44|14499.14|14379.14|14504.51|14384.51|14499.14|14379.14|10
1627277010000|2021-07-26 05:23:30|14499.51|14379.51|14497.13|14377.13|14499.51|14379.51|14496.92|14376.92|10
1627277020000|2021-07-26 05:23:40|14497.39|14377.39|14500.92|14380.92|14500.92|14380.92|14497.39|14377.39|10
1627277030000|2021-07-26 05:23:50|14500.74|14380.74|14501.08|14381.08|14502.13|14382.13|14500.49|14380.49|9
1627277040000|2021-07-26 05:24:00|14500.79|14380.79|14499.96|14379.96|14501.08|14381.08|14499.96|14379.96|10
1627277050000|2021-07-26 05:24:10|14499.39|14379.39|14496.8|14376.8|14499.4|14379.4|14496.8|14376.8|10
1627277060000|2021-07-26 05:24:20|14496.14|14376.14|14497.68|14377.68|14497.68|14377.68|14495.55|14375.55|10
1627277070000|2021-07-26 05:24:30|14497.34|14377.34|14495.94|14375.94|14497.34|14377.34|14494.57|14374.57|10
1627277080000|2021-07-26 05:24:40|14496.18|14376.18|14499.51|14379.51|14499.53|14379.53|14496.18|14376.18|10
1627277090000|2021-07-26 05:24:50|14500.16|14380.16|14501.47|14381.47|14502.47|14382.47|14500.07|14380.07|10
1627277100000|2021-07-26 05:25:00|14501.43|14381.43|14500.56|14380.56|14501.79|14381.79|14500.18|14380.18|10
1627277110000|2021-07-26 05:25:10|14498.83|14378.83|14498.56|14378.56|14500.46|14380.46|14498.56|14378.56|9
1627277120000|2021-07-26 05:25:20|14498.39|14378.39|14499.4|14379.4|14500.02|14380.02|14498.39|14378.39|10
1627277130000|2021-07-26 05:25:30|14499.02|14379.02|14494.79|14374.79|14500.23|14380.23|14494.55|14374.55|10
1627277140000|2021-07-26 05:25:40|14494.55|14374.55|14492.35|14372.35|14494.61|14374.61|14492.35|14372.35|9
1627277150000|2021-07-26 05:25:50|14492|14372|14489.2|14369.2|14492.35|14372.35|14489.2|14369.2|10
1627277160000|2021-07-26 05:26:00|14488.11|14368.11|14483.75|14363.75|14488.11|14368.11|14483.75|14363.75|10
1627277170000|2021-07-26 05:26:10|14483.85|14363.85|14486.09|14366.09|14486.09|14366.09|14483.85|14363.85|10
1627277180000|2021-07-26 05:26:20|14486.19|14366.19|14490.76|14370.76|14490.76|14370.76|14486.19|14366.19|9
1627277190000|2021-07-26 05:26:30|14491.35|14371.35|14490.06|14370.06|14491.35|14371.35|14489.59|14369.59|9
1627277200000|2021-07-26 05:26:40|14489.89|14369.89|14492.94|14372.94|14493.63|14373.63|14489.89|14369.89|10
1627277210000|2021-07-26 05:26:50|14493.17|14373.17|14492.57|14372.57|14493.27|14373.27|14492.48|14372.48|10
1627277220000|2021-07-26 05:27:00|14492.64|14372.64|14492.14|14372.14|14492.64|14372.64|14490.19|14370.19|10
1627277230000|2021-07-26 05:27:10|14491.49|14371.49|14494.14|14374.14|14494.14|14374.14|14491.49|14371.49|10
1627277240000|2021-07-26 05:27:20|14494.86|14374.86|14499.16|14379.16|14500.19|14380.19|14494.86|14374.86|9
1627277250000|2021-07-26 05:27:30|14499.3|14379.3|14499.71|14379.71|14499.71|14379.71|14498.14|14378.14|7
1627277260000|2021-07-26 05:27:40|14499.7|14379.7|14501.04|14381.04|14501.12|14381.12|14499.7|14379.7|10
1627277270000|2021-07-26 05:27:50|14501.81|14381.81|14501.75|14381.75|14501.87|14381.87|14501.3|14381.3|10
1627277280000|2021-07-26 05:28:00|14502.11|14382.11|14500.41|14380.41|14502.4|14382.4|14500.41|14380.41|7
1627277290000|2021-07-26 05:28:10|14500.3|14380.3|14497.81|14377.81|14500.3|14380.3|14497.81|14377.81|10
1627277300000|2021-07-26 05:28:20|14497.68|14377.68|14498.32|14378.32|14499.09|14379.09|14497.67|14377.67|10
1627277310000|2021-07-26 05:28:30|14498.58|14378.58|14492.64|14372.64|14498.58|14378.58|14492.64|14372.64|10
1627277320000|2021-07-26 05:28:40|14492.2|14372.2|14485.77|14365.77|14492.23|14372.23|14485.77|14365.77|9
1627277330000|2021-07-26 05:28:50|14484.45|14364.45|14480.68|14360.68|14484.45|14364.45|14480.68|14360.68|10
1627277340000|2021-07-26 05:29:00|14480.43|14360.43|14482.66|14362.66|14482.66|14362.66|14479.96|14359.96|10
1627277350000|2021-07-26 05:29:10|14482.75|14362.75|14485.63|14365.63|14485.72|14365.72|14482.75|14362.75|10
1627277360000|2021-07-26 05:29:20|14485.6|14365.6|14486.26|14366.26|14486.65|14366.65|14485.48|14365.48|10
1627277370000|2021-07-26 05:29:30|14487.04|14367.04|14490.95|14370.95|14490.95|14370.95|14487.04|14367.04|10
1627277380000|2021-07-26 05:29:40|14491.36|14371.36|14494.68|14374.68|14494.68|14374.68|14490.4|14370.4|10
1627277390000|2021-07-26 05:29:50|14494.62|14374.62|14493.26|14373.26|14494.75|14374.75|14493.12|14373.12|10
1627277400000|2021-07-26 05:30:00|14493.29|14373.29|14496.37|14376.37|14496.37|14376.37|14492.68|14372.68|10
1627277410000|2021-07-26 05:30:10|14497.03|14377.03|14501.14|14381.14|14501.74|14381.74|14497.03|14377.03|10
1627277420000|2021-07-26 05:30:20|14500.72|14380.72|14492.01|14372.01|14500.72|14380.72|14492.01|14372.01|10
1627277430000|2021-07-26 05:30:30|14492.02|14372.02|14483.76|14363.76|14492.02|14372.02|14483.76|14363.76|10
1627277440000|2021-07-26 05:30:40|14483.57|14363.57|14477.02|14357.02|14483.57|14363.57|14477.02|14357.02|10
1627277450000|2021-07-26 05:30:50|14476.16|14356.16|14477.95|14357.95|14478.16|14358.16|14475.55|14355.55|10
1627277460000|2021-07-26 05:31:00|14478.05|14358.05|14472.59|14352.59|14478.16|14358.16|14472.59|14352.59|10
1627277470000|2021-07-26 05:31:10|14473|14353|14466.15|14346.15|14473|14353|14466.15|14346.15|9
1627277480000|2021-07-26 05:31:20|14465.62|14345.62|14461.99|14341.99|14465.62|14345.62|14461.99|14341.99|10
1627277490000|2021-07-26 05:31:30|14462.19|14342.19|14462.47|14342.47|14464.89|14344.89|14462.09|14342.09|10
1627277500000|2021-07-26 05:31:40|14463.27|14343.27|14464.44|14344.44|14464.44|14344.44|14462.18|14342.18|10
1627277510000|2021-07-26 05:31:50|14463.88|14343.88|14463.12|14343.12|14465.71|14345.71|14463.12|14343.12|9
1627277520000|2021-07-26 05:32:00|14462.17|14342.17|14462.73|14342.73|14464.81|14344.81|14461.98|14341.98|10
1627277530000|2021-07-26 05:32:10|14462.83|14342.83|14460.94|14340.94|14462.87|14342.87|14460.94|14340.94|9
1627277540000|2021-07-26 05:32:20|14458.97|14338.97|14457.15|14337.15|14460.19|14340.19|14456.06|14336.06|10
1627277550000|2021-07-26 05:32:30|14457.28|14337.28|14457.47|14337.47|14457.47|14337.47|14456.38|14336.38|10
1627277560000|2021-07-26 05:32:40|14456.92|14336.92|14453.51|14333.51|14457.01|14337.01|14453.51|14333.51|9
1627277570000|2021-07-26 05:32:50|14453.44|14333.44|14451.69|14331.69|14454|14334|14451.69|14331.69|10
1627277580000|2021-07-26 05:33:00|14451.61|14331.61|14449.51|14329.51|14451.61|14331.61|14448.31|14328.31|10
1627277590000|2021-07-26 05:33:10|14449.29|14329.29|14449.79|14329.79|14449.79|14329.79|14449.19|14329.19|9
1627277600000|2021-07-26 05:33:20|14449.53|14329.53|14448.33|14328.33|14449.53|14329.53|14447.59|14327.59|9
1627277610000|2021-07-26 05:33:30|14448.61|14328.61|14451.78|14331.78|14451.78|14331.78|14448.61|14328.61|10
1627277620000|2021-07-26 05:33:40|14452.49|14332.49|14454.32|14334.32|14454.35|14334.35|14451.66|14331.66|10
1627277630000|2021-07-26 05:33:50|14454.2|14334.2|14454.37|14334.37|14454.77|14334.77|14453.66|14333.66|10
1627277640000|2021-07-26 05:34:00|14454.24|14334.24|14454.44|14334.44|14454.92|14334.92|14454.24|14334.24|10
1627277650000|2021-07-26 05:34:10|14454.48|14334.48|14454.86|14334.86|14456|14336|14454.48|14334.48|10
1627277660000|2021-07-26 05:34:20|14456.02|14336.02|14456.04|14336.04|14456.65|14336.65|14455.45|14335.45|9
1627277670000|2021-07-26 05:34:30|14455.52|14335.52|14456.22|14336.22|14456.22|14336.22|14455.4|14335.4|9
1627277680000|2021-07-26 05:34:40|14455.03|14335.03|14456.22|14336.22|14457.54|14337.54|14455.03|14335.03|9
1627277690000|2021-07-26 05:34:50|14456.09|14336.09|14456.65|14336.65|14456.65|14336.65|14455.56|14335.56|10
1627277700000|2021-07-26 05:35:00|14456.7|14336.7|14459.06|14339.06|14459.06|14339.06|14456.56|14336.56|10
1627277710000|2021-07-26 05:35:10|14459.46|14339.46|14463.77|14343.77|14463.77|14343.77|14459.46|14339.46|9
1627277720000|2021-07-26 05:35:20|14463.75|14343.75|14464.46|14344.46|14465.17|14345.17|14463.75|14343.75|10
1627277730000|2021-07-26 05:35:30|14464.36|14344.36|14466.64|14346.64|14466.64|14346.64|14464.15|14344.15|9
1627277740000|2021-07-26 05:35:40|14466.61|14346.61|14466.56|14346.56|14466.88|14346.88|14465.69|14345.69|10
1627277750000|2021-07-26 05:35:50|14466.55|14346.55|14466.57|14346.57|14467.81|14347.81|14466.36|14346.36|10
1627277760000|2021-07-26 05:36:00|14466.63|14346.63|14467.28|14347.28|14469.36|14349.36|14466.63|14346.63|10
1627277770000|2021-07-26 05:36:10|14466.66|14346.66|14466.29|14346.29|14467.78|14347.78|14465.45|14345.45|10
1627277780000|2021-07-26 05:36:20|14466.89|14346.89|14471.42|14351.42|14471.42|14351.42|14465.52|14345.52|10
1627277790000|2021-07-26 05:36:30|14471.14|14351.14|14474.01|14354.01|14474.36|14354.36|14471.14|14351.14|10
1627277800000|2021-07-26 05:36:40|14474.2|14354.2|14475.87|14355.87|14475.87|14355.87|14474.2|14354.2|10
1627277810000|2021-07-26 05:36:50|14476.54|14356.54|14481.93|14361.93|14481.93|14361.93|14476.54|14356.54|10
1627277820000|2021-07-26 05:37:00|14481.82|14361.82|14481.88|14361.88|14482.07|14362.07|14479.78|14359.78|9
1627277830000|2021-07-26 05:37:10|14480.44|14360.44|14480.54|14360.54|14480.54|14360.54|14478.63|14358.63|10
1627277840000|2021-07-26 05:37:20|14480.48|14360.48|14480.02|14360.02|14480.48|14360.48|14479.63|14359.63|10
1627277850000|2021-07-26 05:37:30|14478.59|14358.59|14481.38|14361.38|14481.38|14361.38|14478.59|14358.59|10
1627277860000|2021-07-26 05:37:40|14481.49|14361.49|14481.96|14361.96|14482.37|14362.37|14481.35|14361.35|10
1627277870000|2021-07-26 05:37:50|14481.7|14361.7|14483.41|14363.41|14484.37|14364.37|14481.59|14361.59|10
1627277880000|2021-07-26 05:38:00|14484.34|14364.34|14482.59|14362.59|14484.34|14364.34|14482.59|14362.59|9
1627277890000|2021-07-26 05:38:10|14482.62|14362.62|14483.01|14363.01|14484.09|14364.09|14482.62|14362.62|10
1627277900000|2021-07-26 05:38:20|14482.68|14362.68|14483.77|14363.77|14483.98|14363.98|14482.68|14362.68|8
1627277910000|2021-07-26 05:38:30|14483.99|14363.99|14486.73|14366.73|14486.73|14366.73|14482.95|14362.95|10
1627277920000|2021-07-26 05:38:40|14487.45|14367.45|14493.6|14373.6|14493.6|14373.6|14487.45|14367.45|10
1627277930000|2021-07-26 05:38:50|14495.77|14375.77|14501.21|14381.21|14501.21|14381.21|14495.77|14375.77|10
1627277940000|2021-07-26 05:39:00|14501.67|14381.67|14498.43|14378.43|14502.69|14382.69|14498.43|14378.43|10
1627277950000|2021-07-26 05:39:10|14498.78|14378.78|14492.33|14372.33|14498.87|14378.87|14492.33|14372.33|10
1627277960000|2021-07-26 05:39:20|14491.85|14371.85|14484.14|14364.14|14492.48|14372.48|14484.14|14364.14|10
1627277970000|2021-07-26 05:39:30|14483.88|14363.88|14478.95|14358.95|14483.88|14363.88|14478.95|14358.95|10
1627277980000|2021-07-26 05:39:40|14477.45|14357.45|14475.28|14355.28|14477.45|14357.45|14474.57|14354.57|10
1627277990000|2021-07-26 05:39:50|14475.62|14355.62|14479.27|14359.27|14479.27|14359.27|14475.62|14355.62|10
1627278000000|2021-07-26 05:40:00|14479.6|14359.6|14479.09|14359.09|14479.92|14359.92|14477.89|14357.89|10
1627278010000|2021-07-26 05:40:10|14479.08|14359.08|14477.89|14357.89|14479.08|14359.08|14476.85|14356.85|10
1627278020000|2021-07-26 05:40:20|14477.65|14357.65|14477.29|14357.29|14477.65|14357.65|14475.69|14355.69|9
1627278030000|2021-07-26 05:40:30|14477.37|14357.37|14480.62|14360.62|14481.46|14361.46|14477.37|14357.37|10
1627278040000|2021-07-26 05:40:40|14480.73|14360.73|14489.17|14369.17|14489.17|14369.17|14480.73|14360.73|10
1627278050000|2021-07-26 05:40:50|14488.37|14368.37|14492.7|14372.7|14492.7|14372.7|14488.37|14368.37|10
1627278060000|2021-07-26 05:41:00|14491.79|14371.79|14494.51|14374.51|14494.51|14374.51|14491.79|14371.79|8
1627278070000|2021-07-26 05:41:10|14495.19|14375.19|14495.1|14375.1|14495.19|14375.19|14493.68|14373.68|9
1627278080000|2021-07-26 05:41:20|14496.63|14376.63|14496.67|14376.67|14497.2|14377.2|14496.63|14376.63|10
1627278090000|2021-07-26 05:41:30|14496.41|14376.41|14495.55|14375.55|14496.41|14376.41|14495.55|14375.55|10
1627278100000|2021-07-26 05:41:40|14496.17|14376.17|14495.9|14375.9|14496.17|14376.17|14495.46|14375.46|9
1627278110000|2021-07-26 05:41:50|14496.25|14376.25|14500.17|14380.17|14500.17|14380.17|14495.52|14375.52|9
1627278120000|2021-07-26 05:42:00|14502.11|14382.11|14504.84|14384.84|14504.91|14384.91|14502.11|14382.11|10
1627278130000|2021-07-26 05:42:10|14505.03|14385.03|14505.56|14385.56|14505.63|14385.63|14504.26|14384.26|10
1627278140000|2021-07-26 05:42:20|14505.29|14385.29|14504.62|14384.62|14505.48|14385.48|14502.14|14382.14|10
1627278150000|2021-07-26 05:42:30|14505.02|14385.02|14506.32|14386.32|14506.32|14386.32|14504.92|14384.92|9
1627278160000|2021-07-26 05:42:40|14506.5|14386.5|14505.22|14385.22|14506.57|14386.57|14505.13|14385.13|10
1627278170000|2021-07-26 05:42:50|14504.94|14384.94|14504.63|14384.63|14505.04|14385.04|14504.37|14384.37|9
1627278180000|2021-07-26 05:43:00|14503.92|14383.92|14503.22|14383.22|14504.41|14384.41|14503.22|14383.22|10
1627278190000|2021-07-26 05:43:10|14503.67|14383.67|14505.05|14385.05|14505.21|14385.21|14503.67|14383.67|10
1627278200000|2021-07-26 05:43:20|14505.02|14385.02|14502.66|14382.66|14505.02|14385.02|14502.66|14382.66|10
1627278210000|2021-07-26 05:43:30|14502.62|14382.62|14504.54|14384.54|14504.54|14384.54|14502.57|14382.57|10
1627278220000|2021-07-26 05:43:40|14504.56|14384.56|14505.25|14385.25|14505.39|14385.39|14504.56|14384.56|9
1627278230000|2021-07-26 05:43:50|14505.39|14385.39|14504.83|14384.83|14505.48|14385.48|14503.73|14383.73|9
1627278240000|2021-07-26 05:44:00|14504.98|14384.98|14508.86|14388.86|14508.86|14388.86|14503.84|14383.84|10
1627278250000|2021-07-26 05:44:10|14510.47|14390.47|14513.31|14393.31|14513.31|14393.31|14509.98|14389.98|10
1627278260000|2021-07-26 05:44:20|14513.92|14393.92|14516.1|14396.1|14516.1|14396.1|14513.59|14393.59|9
1627278270000|2021-07-26 05:44:30|14516.16|14396.16|14515.46|14395.46|14517.59|14397.59|14515.46|14395.46|9
1627278280000|2021-07-26 05:44:40|14514.92|14394.92|14510.54|14390.54|14514.92|14394.92|14510.49|14390.49|10
1627278290000|2021-07-26 05:44:50|14510|14390|14509.39|14389.39|14510.54|14390.54|14509.32|14389.32|10
1627278300000|2021-07-26 05:45:00|14509.17|14389.17|14508.47|14388.47|14509.2|14389.2|14508.09|14388.09|10
1627278310000|2021-07-26 05:45:10|14508.83|14388.83|14509.17|14389.17|14509.17|14389.17|14507.47|14387.47|9
1627278320000|2021-07-26 05:45:20|14508.6|14388.6|14507.78|14387.78|14508.88|14388.88|14507.3|14387.3|10
1627278330000|2021-07-26 05:45:30|14509.11|14389.11|14510.83|14390.83|14510.83|14390.83|14509.09|14389.09|10
1627278340000|2021-07-26 05:45:40|14511.26|14391.26|14512.17|14392.17|14512.17|14392.17|14510.63|14390.63|10
1627278350000|2021-07-26 05:45:50|14510.57|14390.57|14511.18|14391.18|14511.9|14391.9|14510.24|14390.24|10
1627278360000|2021-07-26 05:46:00|14509.95|14389.95|14509.73|14389.73|14510.13|14390.13|14509.56|14389.56|10
1627278370000|2021-07-26 05:46:10|14509.91|14389.91|14513.6|14393.6|14513.9|14393.9|14509.66|14389.66|10
1627278380000|2021-07-26 05:46:20|14517.48|14397.48|14520.7|14400.7|14521.58|14401.58|14517.13|14397.13|10
1627278390000|2021-07-26 05:46:30|14521.1|14401.1|14519.59|14399.59|14521.77|14401.77|14519.59|14399.59|10
1627278400000|2021-07-26 05:46:40|14519.68|14399.68|14518.38|14398.38|14519.68|14399.68|14517.78|14397.78|10
1627278410000|2021-07-26 05:46:50|14518.42|14398.42|14519.23|14399.23|14519.91|14399.91|14518.42|14398.42|10
1627278420000|2021-07-26 05:47:00|14519.34|14399.34|14517.82|14397.82|14519.58|14399.58|14517.46|14397.46|10
1627278430000|2021-07-26 05:47:10|14518.32|14398.32|14516.78|14396.78|14518.32|14398.32|14516.76|14396.76|10
1627278440000|2021-07-26 05:47:20|14517.05|14397.05|14517.02|14397.02|14517.5|14397.5|14516.62|14396.62|10
1627278450000|2021-07-26 05:47:30|14516.01|14396.01|14516.71|14396.71|14517.85|14397.85|14515.76|14395.76|10
1627278460000|2021-07-26 05:47:40|14517.84|14397.84|14516.74|14396.74|14518|14398|14516.57|14396.57|10
1627278470000|2021-07-26 05:47:50|14516.78|14396.78|14513.38|14393.38|14516.78|14396.78|14513.38|14393.38|10
1627278480000|2021-07-26 05:48:00|14513.78|14393.78|14512.39|14392.39|14513.78|14393.78|14512.39|14392.39|10
1627278490000|2021-07-26 05:48:10|14512.89|14392.89|14514.62|14394.62|14514.62|14394.62|14512.89|14392.89|10
1627278500000|2021-07-26 05:48:20|14514.89|14394.89|14516.81|14396.81|14516.81|14396.81|14514.25|14394.25|9
1627278510000|2021-07-26 05:48:30|14516.98|14396.98|14517.07|14397.07|14517.45|14397.45|14516.98|14396.98|9
1627278520000|2021-07-26 05:48:40|14517.02|14397.02|14515.92|14395.92|14517.02|14397.02|14515.3|14395.3|10
1627278530000|2021-07-26 05:48:50|14516|14396|14518.01|14398.01|14518.01|14398.01|14515.35|14395.35|10
1627278540000|2021-07-26 05:49:00|14518.09|14398.09|14519.11|14399.11|14520.12|14400.12|14518.09|14398.09|9
1627278550000|2021-07-26 05:49:10|14519.36|14399.36|14523.44|14403.44|14523.96|14403.96|14519.36|14399.36|10
1627278560000|2021-07-26 05:49:20|14523.94|14403.94|14523.96|14403.96|14523.96|14403.96|14522.17|14402.17|10
1627278570000|2021-07-26 05:49:30|14523.62|14403.62|14522.9|14402.9|14523.62|14403.62|14522.13|14402.13|10
1627278580000|2021-07-26 05:49:40|14522.95|14402.95|14525.4|14405.4|14525.4|14405.4|14521.72|14401.72|9
1627278590000|2021-07-26 05:49:50|14526.61|14406.61|14525.2|14405.2|14526.63|14406.63|14525.2|14405.2|10
1627278600000|2021-07-26 05:50:00|14524.74|14404.74|14525.3|14405.3|14526.18|14406.18|14524.52|14404.52|10
1627278610000|2021-07-26 05:50:10|14526.61|14406.61|14532.27|14412.27|14533.62|14413.62|14525.6|14405.6|10
1627278620000|2021-07-26 05:50:20|14536.55|14416.55|14547.92|14427.92|14547.92|14427.92|14536.55|14416.55|10
1627278630000|2021-07-26 05:50:30|14547.94|14427.94|14538.73|14418.73|14548.17|14428.17|14538.73|14418.73|10
1627278640000|2021-07-26 05:50:40|14533.88|14413.88|14516.23|14396.23|14533.88|14413.88|14516.23|14396.23|10
1627278650000|2021-07-26 05:50:50|14513.38|14393.38|14503.19|14383.19|14513.38|14393.38|14503.19|14383.19|10
1627278660000|2021-07-26 05:51:00|14501.06|14381.06|14494.87|14374.87|14501.06|14381.06|14494.21|14374.21|10
1627278670000|2021-07-26 05:51:10|14495.3|14375.3|14495.7|14375.7|14498.25|14378.25|14494.81|14374.81|10
1627278680000|2021-07-26 05:51:20|14494.56|14374.56|14494.67|14374.67|14495.06|14375.06|14493.87|14373.87|10
1627278690000|2021-07-26 05:51:30|14494.24|14374.24|14494.61|14374.61|14495.16|14375.16|14493.76|14373.76|10
1627278700000|2021-07-26 05:51:40|14493.98|14373.98|14493.79|14373.79|14494.82|14374.82|14493.79|14373.79|8
1627278710000|2021-07-26 05:51:50|14493.92|14373.92|14493.86|14373.86|14494.81|14374.81|14493.61|14373.61|10
1627278720000|2021-07-26 05:52:00|14493.57|14373.57|14492.13|14372.13|14493.67|14373.67|14491.42|14371.42|10
1627278730000|2021-07-26 05:52:10|14492.95|14372.95|14491.01|14371.01|14493.61|14373.61|14490.93|14370.93|10
1627278740000|2021-07-26 05:52:20|14490.83|14370.83|14487.36|14367.36|14490.83|14370.83|14487.29|14367.29|10
1627278750000|2021-07-26 05:52:30|14486.84|14366.84|14484.95|14364.95|14486.84|14366.84|14484.95|14364.95|10
1627278760000|2021-07-26 05:52:40|14485.09|14365.09|14487.64|14367.64|14488.74|14368.74|14485.04|14365.04|10
1627278770000|2021-07-26 05:52:50|14487.37|14367.37|14486.23|14366.23|14487.4|14367.4|14485.89|14365.89|9
1627278780000|2021-07-26 05:53:00|14486.73|14366.73|14482.86|14362.86|14486.73|14366.73|14482.86|14362.86|10
1627278790000|2021-07-26 05:53:10|14482.69|14362.69|14481.24|14361.24|14482.69|14362.69|14480.7|14360.7|10
1627278800000|2021-07-26 05:53:20|14481.02|14361.02|14481.13|14361.13|14481.42|14361.42|14481.02|14361.02|9
1627278810000|2021-07-26 05:53:30|14481.58|14361.58|14480.87|14360.87|14482.44|14362.44|14480.49|14360.49|10
1627278820000|2021-07-26 05:53:40|14481.84|14361.84|14483.14|14363.14|14483.14|14363.14|14480.56|14360.56|10
1627278830000|2021-07-26 05:53:50|14483.02|14363.02|14483.37|14363.37|14483.37|14363.37|14482.26|14362.26|10
1627278840000|2021-07-26 05:54:00|14483.93|14363.93|14486.56|14366.56|14486.56|14366.56|14483.93|14363.93|9
1627278850000|2021-07-26 05:54:10|14486.66|14366.66|14485.9|14365.9|14487.64|14367.64|14485.53|14365.53|10
1627278860000|2021-07-26 05:54:20|14485.39|14365.39|14485.9|14365.9|14486.21|14366.21|14484.41|14364.41|10
1627278870000|2021-07-26 05:54:30|14485.91|14365.91|14486.9|14366.9|14486.9|14366.9|14485.55|14365.55|10
1627278880000|2021-07-26 05:54:40|14487.46|14367.46|14491.12|14371.12|14491.12|14371.12|14487.46|14367.46|10
1627278890000|2021-07-26 05:54:50|14491.86|14371.86|14495.64|14375.64|14495.64|14375.64|14491.63|14371.63|10
1627278900000|2021-07-26 05:55:00|14497.35|14377.35|14505.06|14385.06|14505.06|14385.06|14497.35|14377.35|10
1627278910000|2021-07-26 05:55:10|14504.72|14384.72|14512.48|14392.48|14512.48|14392.48|14504.72|14384.72|9
1627278920000|2021-07-26 05:55:20|14513.28|14393.28|14518.75|14398.75|14518.75|14398.75|14513.28|14393.28|10
1627278930000|2021-07-26 05:55:30|14522.48|14402.48|14522.95|14402.95|14523.36|14403.36|14521.86|14401.86|10
1627278940000|2021-07-26 05:55:40|14522.86|14402.86|14527.61|14407.61|14527.61|14407.61|14522.68|14402.68|10
1627278950000|2021-07-26 05:55:50|14527.93|14407.93|14530.47|14410.47|14530.47|14410.47|14526.75|14406.75|10
1627278960000|2021-07-26 05:56:00|14530.76|14410.76|14529.67|14409.67|14531.15|14411.15|14529.27|14409.27|10
1627278970000|2021-07-26 05:56:10|14529.4|14409.4|14526.98|14406.98|14529.4|14409.4|14525.89|14405.89|10
1627278980000|2021-07-26 05:56:20|14526.82|14406.82|14527.1|14407.1|14527.1|14407.1|14526.65|14406.65|10
1627278990000|2021-07-26 05:56:30|14526.76|14406.76|14527.86|14407.86|14527.86|14407.86|14526.18|14406.18|10
1627279000000|2021-07-26 05:56:40|14526.74|14406.74|14528.31|14408.31|14529.77|14409.77|14526.69|14406.69|10
1627279010000|2021-07-26 05:56:50|14528.32|14408.32|14528.78|14408.78|14529.53|14409.53|14528.23|14408.23|9
1627279020000|2021-07-26 05:57:00|14528.63|14408.63|14530.61|14410.61|14530.61|14410.61|14528.58|14408.58|10
1627279030000|2021-07-26 05:57:10|14529.58|14409.58|14532.49|14412.49|14532.49|14412.49|14529.58|14409.58|10
1627279040000|2021-07-26 05:57:20|14532.57|14412.57|14533.11|14413.11|14533.86|14413.86|14532.45|14412.45|8
1627279050000|2021-07-26 05:57:30|14533.51|14413.51|14533.25|14413.25|14534|14414|14533.25|14413.25|9
1627279060000|2021-07-26 05:57:40|14533.34|14413.34|14536.22|14416.22|14536.22|14416.22|14533.34|14413.34|9
1627279070000|2021-07-26 05:57:50|14536.34|14416.34|14542.86|14422.86|14542.86|14422.86|14536.34|14416.34|10
1627279080000|2021-07-26 05:58:00|14543.56|14423.56|14547.94|14427.94|14548.16|14428.16|14543.56|14423.56|10
1627279090000|2021-07-26 05:58:10|14546.94|14426.94|14546.86|14426.86|14548.42|14428.42|14546.49|14426.49|10
1627279100000|2021-07-26 05:58:20|14546.53|14426.53|14548.24|14428.24|14548.24|14428.24|14546.42|14426.42|9
1627279110000|2021-07-26 05:58:30|14547.78|14427.78|14544.67|14424.67|14547.78|14427.78|14544.67|14424.67|9
1627279120000|2021-07-26 05:58:40|14545.17|14425.17|14545.15|14425.15|14545.63|14425.63|14544.68|14424.68|10
1627279130000|2021-07-26 05:58:50|14543.55|14423.55|14544.31|14424.31|14544.76|14424.76|14542.62|14422.62|10
1627279140000|2021-07-26 05:59:00|14544.7|14424.7|14546.24|14426.24|14546.24|14426.24|14544.59|14424.59|10
1627279150000|2021-07-26 05:59:10|14546.1|14426.1|14547.92|14427.92|14547.92|14427.92|14545.9|14425.9|10
1627279160000|2021-07-26 05:59:20|14547.91|14427.91|14548.35|14428.35|14548.55|14428.55|14547.7|14427.7|10
1627279170000|2021-07-26 05:59:30|14548.59|14428.59|14549.68|14429.68|14549.72|14429.72|14548.4|14428.4|10
1627279180000|2021-07-26 05:59:40|14549.5|14429.5|14550.56|14430.56|14550.71|14430.71|14549.5|14429.5|9
1627279190000|2021-07-26 05:59:50|14551.76|14431.76|14552.78|14432.78|14553.61|14433.61|14551.76|14431.76|10
1627279200000|2021-07-26 06:00:00|14552.84|14432.84|14551.86|14431.86|14553.44|14433.44|14551.86|14431.86|10
1627279210000|2021-07-26 06:00:10|14551.98|14431.98|14549.81|14429.81|14553.49|14433.49|14549.81|14429.81|10
1627279220000|2021-07-26 06:00:20|14549.01|14429.01|14547.64|14427.64|14549.01|14429.01|14547.29|14427.29|10
1627279230000|2021-07-26 06:00:30|14549.11|14429.11|14563.12|14443.12|14563.12|14443.12|14549.11|14429.11|10
1627279240000|2021-07-26 06:00:40|14567.55|14447.55|14574.25|14454.25|14574.25|14454.25|14567.55|14447.55|10
1627279250000|2021-07-26 06:00:50|14573.63|14453.63|14578.3|14458.3|14578.44|14458.44|14573.63|14453.63|10
1627279260000|2021-07-26 06:01:00|14576.93|14456.93|14570.8|14450.8|14576.93|14456.93|14570.66|14450.66|10
1627279270000|2021-07-26 06:01:10|14571.14|14451.14|14564.75|14444.75|14571.14|14451.14|14564.75|14444.75|10
1627279280000|2021-07-26 06:01:20|14563.77|14443.77|14559.11|14439.11|14563.77|14443.77|14559.11|14439.11|10
1627279290000|2021-07-26 06:01:30|14559.01|14439.01|14546.83|14426.83|14559.01|14439.01|14546.83|14426.83|10
1627279300000|2021-07-26 06:01:40|14546.52|14426.52|14545.59|14425.59|14546.52|14426.52|14544.89|14424.89|10
1627279310000|2021-07-26 06:01:50|14545.66|14425.66|14546.67|14426.67|14546.96|14426.96|14545.66|14425.66|10
1627279320000|2021-07-26 06:02:00|14546.47|14426.47|14546.97|14426.97|14547.48|14427.48|14546.47|14426.47|10
1627279330000|2021-07-26 06:02:10|14547.17|14427.17|14546.09|14426.09|14547.39|14427.39|14545.63|14425.63|9
1627279340000|2021-07-26 06:02:20|14545.83|14425.83|14545.3|14425.3|14547.04|14427.04|14545.04|14425.04|9
1627279350000|2021-07-26 06:02:30|14545.26|14425.26|14549.43|14429.43|14549.43|14429.43|14545.26|14425.26|10
1627279360000|2021-07-26 06:02:40|14549.34|14429.34|14549.01|14429.01|14549.34|14429.34|14547.82|14427.82|10
1627279370000|2021-07-26 06:02:50|14547.78|14427.78|14549.02|14429.02|14549.02|14429.02|14547.56|14427.56|10
1627279380000|2021-07-26 06:03:00|14549.12|14429.12|14546.34|14426.34|14549.19|14429.19|14546.34|14426.34|10
1627279390000|2021-07-26 06:03:10|14546.08|14426.08|14548.44|14428.44|14548.44|14428.44|14546.08|14426.08|10
1627279400000|2021-07-26 06:03:20|14552.29|14432.29|14554.44|14434.44|14554.44|14434.44|14552.29|14432.29|10
1627279410000|2021-07-26 06:03:30|14554.94|14434.94|14559.23|14439.23|14559.48|14439.48|14554.94|14434.94|10
1627279420000|2021-07-26 06:03:40|14559.81|14439.81|14557.39|14437.39|14559.85|14439.85|14557.39|14437.39|10
1627279430000|2021-07-26 06:03:50|14559.23|14439.23|14558.38|14438.38|14559.23|14439.23|14556.23|14436.23|10
1627279440000|2021-07-26 06:04:00|14558.28|14438.28|14560.36|14440.36|14560.4|14440.4|14556.66|14436.66|10
1627279450000|2021-07-26 06:04:10|14561.87|14441.87|14565.97|14445.97|14566.53|14446.53|14561.83|14441.83|10
1627279460000|2021-07-26 06:04:20|14567.04|14447.04|14569.2|14449.2|14569.24|14449.24|14566.76|14446.76|10
1627279470000|2021-07-26 06:04:30|14569.99|14449.99|14571.25|14451.25|14571.76|14451.76|14569.34|14449.34|10
1627279480000|2021-07-26 06:04:40|14572.07|14452.07|14569.55|14449.55|14572.07|14452.07|14569.55|14449.55|10
1627279490000|2021-07-26 06:04:50|14567.57|14447.57|14568.63|14448.63|14569.77|14449.77|14567.57|14447.57|10
1627279500000|2021-07-26 06:05:00|14568.82|14448.82|14568.56|14448.56|14569.41|14449.41|14568.56|14448.56|10
1627279510000|2021-07-26 06:05:10|14567.91|14447.91|14566.94|14446.94|14567.91|14447.91|14566.04|14446.04|10
1627279520000|2021-07-26 06:05:20|14568.25|14448.25|14563.54|14443.54|14568.25|14448.25|14563.46|14443.46|10
1627279530000|2021-07-26 06:05:30|14562.85|14442.85|14560.48|14440.48|14562.85|14442.85|14559.21|14439.21|10
1627279540000|2021-07-26 06:05:40|14560.06|14440.06|14558.14|14438.14|14560.06|14440.06|14558.14|14438.14|10
1627279550000|2021-07-26 06:05:50|14558.81|14438.81|14557.06|14437.06|14558.92|14438.92|14557.06|14437.06|10
1627279560000|2021-07-26 06:06:00|14557.33|14437.33|14556.44|14436.44|14557.78|14437.78|14556.44|14436.44|10
1627279570000|2021-07-26 06:06:10|14556.37|14436.37|14558.69|14438.69|14558.89|14438.89|14556.37|14436.37|10
1627279580000|2021-07-26 06:06:20|14557.64|14437.64|14558.77|14438.77|14558.77|14438.77|14557.58|14437.58|9
1627279590000|2021-07-26 06:06:30|14559.07|14439.07|14560.65|14440.65|14560.65|14440.65|14558.78|14438.78|10
1627279600000|2021-07-26 06:06:40|14560.79|14440.79|14559.22|14439.22|14560.85|14440.85|14559.22|14439.22|9
1627279610000|2021-07-26 06:06:50|14559.65|14439.65|14558.96|14438.96|14559.65|14439.65|14557.79|14437.79|10
1627279620000|2021-07-26 06:07:00|14557.89|14437.89|14556.78|14436.78|14558.05|14438.05|14556.78|14436.78|9
1627279630000|2021-07-26 06:07:10|14556.95|14436.95|14555.27|14435.27|14556.95|14436.95|14555.27|14435.27|10
1627279640000|2021-07-26 06:07:20|14554.81|14434.81|14554.95|14434.95|14555.12|14435.12|14553.92|14433.92|10
1627279650000|2021-07-26 06:07:30|14554.04|14434.04|14554.79|14434.79|14555.23|14435.23|14554.04|14434.04|10
1627279660000|2021-07-26 06:07:40|14556.3|14436.3|14556.16|14436.16|14556.3|14436.3|14554.96|14434.96|10
1627279670000|2021-07-26 06:07:50|14556.29|14436.29|14556.08|14436.08|14556.92|14436.92|14556|14436|9
1627279680000|2021-07-26 06:08:00|14556.46|14436.46|14558.74|14438.74|14558.74|14438.74|14556.46|14436.46|10
1627279690000|2021-07-26 06:08:10|14559.91|14439.91|14561.91|14441.91|14561.91|14441.91|14559.91|14439.91|10
1627279700000|2021-07-26 06:08:20|14562.36|14442.36|14568.8|14448.8|14568.8|14448.8|14562.36|14442.36|10
1627279710000|2021-07-26 06:08:30|14569.53|14449.53|14569.73|14449.73|14569.73|14449.73|14567.14|14447.14|10
1627279720000|2021-07-26 06:08:40|14571.4|14451.4|14572.84|14452.84|14572.84|14452.84|14570.97|14450.97|9
1627279730000|2021-07-26 06:08:50|14574.58|14454.58|14577.91|14457.91|14577.91|14457.91|14574.48|14454.48|10
1627279740000|2021-07-26 06:09:00|14578.12|14458.12|14582.3|14462.3|14582.3|14462.3|14577.98|14457.98|10
1627279750000|2021-07-26 06:09:10|14583.25|14463.25|14587.63|14467.63|14587.63|14467.63|14583.25|14463.25|10
1627279760000|2021-07-26 06:09:20|14587.52|14467.52|14586.28|14466.28|14588.51|14468.51|14586.28|14466.28|10
1627279770000|2021-07-26 06:09:30|14585.4|14465.4|14583.32|14463.32|14585.4|14465.4|14583.32|14463.32|10
1627279780000|2021-07-26 06:09:40|14583.26|14463.26|14588.08|14468.08|14588.54|14468.54|14583.26|14463.26|10
1627279790000|2021-07-26 06:09:50|14588.37|14468.37|14590.26|14470.26|14590.26|14470.26|14586.15|14466.15|10
1627279800000|2021-07-26 06:10:00|14593.54|14473.54|14595.05|14475.05|14595.48|14475.48|14592.86|14472.86|10
1627279810000|2021-07-26 06:10:10|14595.35|14475.35|14598.1|14478.1|14602.32|14482.32|14595.35|14475.35|10
1627279820000|2021-07-26 06:10:20|14597.26|14477.26|14602.02|14482.02|14603.08|14483.08|14596.68|14476.68|10
1627279830000|2021-07-26 06:10:30|14602.35|14482.35|14602.57|14482.57|14602.76|14482.76|14601.46|14481.46|10
1627279840000|2021-07-26 06:10:40|14603.64|14483.64|14601.69|14481.69|14603.64|14483.64|14600.76|14480.76|10
1627279850000|2021-07-26 06:10:50|14602.14|14482.14|14606.8|14486.8|14606.8|14486.8|14601.31|14481.31|10
1627279860000|2021-07-26 06:11:00|14606.83|14486.83|14608.72|14488.72|14609.47|14489.47|14606.83|14486.83|10
1627279870000|2021-07-26 06:11:10|14609.05|14489.05|14610.62|14490.62|14610.98|14490.98|14608.76|14488.76|10
1627279880000|2021-07-26 06:11:20|14610.93|14490.93|14611.02|14491.02|14611.47|14491.47|14609.67|14489.67|10
1627279890000|2021-07-26 06:11:30|14610.84|14490.84|14611.24|14491.24|14611.85|14491.85|14610.14|14490.14|10
1627279900000|2021-07-26 06:11:40|14611.55|14491.55|14613.56|14493.56|14613.56|14493.56|14611.3|14491.3|10
1627279910000|2021-07-26 06:11:50|14613.08|14493.08|14612.59|14492.59|14613.08|14493.08|14609.95|14489.95|10
1627279920000|2021-07-26 06:12:00|14612.85|14492.85|14617.62|14497.62|14617.62|14497.62|14612.85|14492.85|10
1627279930000|2021-07-26 06:12:10|14617.69|14497.69|14616.65|14496.65|14619.6|14499.6|14616.65|14496.65|10
1627279940000|2021-07-26 06:12:20|14617.93|14497.93|14621.39|14501.39|14621.39|14501.39|14617.52|14497.52|10
1627279950000|2021-07-26 06:12:30|14621.21|14501.21|14620.03|14500.03|14621.28|14501.28|14619.84|14499.84|10
1627279960000|2021-07-26 06:12:40|14620.52|14500.52|14624.94|14504.94|14624.94|14504.94|14620.52|14500.52|10
1627279970000|2021-07-26 06:12:50|14625.2|14505.2|14627.4|14507.4|14628.58|14508.58|14625.2|14505.2|10
1627279980000|2021-07-26 06:13:00|14627.57|14507.57|14633.82|14513.82|14633.82|14513.82|14627.57|14507.57|10
1627279990000|2021-07-26 06:13:10|14634.36|14514.36|14637.58|14517.58|14637.8|14517.8|14634.36|14514.36|10
1627280000000|2021-07-26 06:13:20|14636.3|14516.3|14636.52|14516.52|14637.44|14517.44|14634.97|14514.97|10
1627280010000|2021-07-26 06:13:30|14636.99|14516.99|14639.05|14519.05|14640.42|14520.42|14636.57|14516.57|9
1627280020000|2021-07-26 06:13:40|14639.27|14519.27|14639.11|14519.11|14640.12|14520.12|14638.93|14518.93|10
1627280030000|2021-07-26 06:13:50|14639.41|14519.41|14640.77|14520.77|14642.23|14522.23|14639.39|14519.39|10
1627280040000|2021-07-26 06:14:00|14640.76|14520.76|14643.02|14523.02|14643.15|14523.15|14640.76|14520.76|10
1627280050000|2021-07-26 06:14:10|14643.33|14523.33|14639.64|14519.64|14643.33|14523.33|14639.64|14519.64|10
1627280060000|2021-07-26 06:14:20|14638.61|14518.61|14630.79|14510.79|14638.61|14518.61|14630.79|14510.79|10
1627280070000|2021-07-26 06:14:30|14630.91|14510.91|14632.82|14512.82|14633.26|14513.26|14628.34|14508.34|10
1627280080000|2021-07-26 06:14:40|14632.81|14512.81|14635.82|14515.82|14637.15|14517.15|14632.81|14512.81|10
1627280090000|2021-07-26 06:14:50|14636.91|14516.91|14642|14522|14642.29|14522.29|14636.82|14516.82|10
1627280100000|2021-07-26 06:15:00|14641.64|14521.64|14639.02|14519.02|14642.06|14522.06|14638.79|14518.79|9
1627280110000|2021-07-26 06:15:10|14637.85|14517.85|14632.57|14512.57|14637.85|14517.85|14632.32|14512.32|10
1627280120000|2021-07-26 06:15:20|14632.35|14512.35|14638.19|14518.19|14638.19|14518.19|14632.35|14512.35|10
1627280130000|2021-07-26 06:15:30|14637.85|14517.85|14634.41|14514.41|14637.85|14517.85|14634.03|14514.03|10
1627280140000|2021-07-26 06:15:40|14633.82|14513.82|14631.26|14511.26|14633.82|14513.82|14631.06|14511.06|9
1627280150000|2021-07-26 06:15:50|14632.33|14512.33|14630.35|14510.35|14633.27|14513.27|14630.35|14510.35|10
1627280160000|2021-07-26 06:16:00|14630.2|14510.2|14627.78|14507.78|14630.57|14510.57|14627.78|14507.78|10
1627280170000|2021-07-26 06:16:10|14626.96|14506.96|14628.26|14508.26|14629.92|14509.92|14626.96|14506.96|10
1627280180000|2021-07-26 06:16:20|14627.35|14507.35|14624.42|14504.42|14627.35|14507.35|14624.42|14504.42|10
1627280190000|2021-07-26 06:16:30|14624.62|14504.62|14623.03|14503.03|14624.86|14504.86|14622.83|14502.83|10
1627280200000|2021-07-26 06:16:40|14621.22|14501.22|14620.1|14500.1|14621.22|14501.22|14619.82|14499.82|10
1627280210000|2021-07-26 06:16:50|14619.73|14499.73|14617.76|14497.76|14619.73|14499.73|14617.35|14497.35|10
1627280220000|2021-07-26 06:17:00|14617.23|14497.23|14618.91|14498.91|14618.91|14498.91|14616.43|14496.43|9
1627280230000|2021-07-26 06:17:10|14619.16|14499.16|14617.76|14497.76|14619.16|14499.16|14617.18|14497.18|10
1627280240000|2021-07-26 06:17:20|14617.12|14497.12|14616.6|14496.6|14617.31|14497.31|14616.22|14496.22|10
1627280250000|2021-07-26 06:17:30|14616.63|14496.63|14613.82|14493.82|14616.81|14496.81|14613.33|14493.33|10
1627280260000|2021-07-26 06:17:40|14614.36|14494.36|14613.07|14493.07|14614.36|14494.36|14613|14493|9
1627280270000|2021-07-26 06:17:50|14612.99|14492.99|14615.58|14495.58|14615.58|14495.58|14612.57|14492.57|10
1627280280000|2021-07-26 06:18:00|14615.63|14495.63|14615.42|14495.42|14615.63|14495.63|14614.52|14494.52|10
1627280290000|2021-07-26 06:18:10|14614.9|14494.9|14613.82|14493.82|14615.65|14495.65|14613.27|14493.27|10
1627280300000|2021-07-26 06:18:20|14614.08|14494.08|14617.71|14497.71|14617.71|14497.71|14614.08|14494.08|10
1627280310000|2021-07-26 06:18:30|14617.96|14497.96|14621.3|14501.3|14621.36|14501.36|14617.45|14497.45|10
1627280320000|2021-07-26 06:18:40|14621.06|14501.06|14624.2|14504.2|14624.2|14504.2|14621.03|14501.03|10
1627280330000|2021-07-26 06:18:50|14624.51|14504.51|14626.13|14506.13|14626.13|14506.13|14624.51|14504.51|10
1627280340000|2021-07-26 06:19:00|14626.91|14506.91|14636.96|14516.96|14636.96|14516.96|14626.91|14506.91|10
1627280350000|2021-07-26 06:19:10|14637.35|14517.35|14638.71|14518.71|14639.16|14519.16|14637.35|14517.35|10
1627280360000|2021-07-26 06:19:20|14638.51|14518.51|14638.9|14518.9|14638.9|14518.9|14637.27|14517.27|10
1627280370000|2021-07-26 06:19:30|14639.07|14519.07|14646.31|14526.31|14646.36|14526.36|14639.07|14519.07|10
1627280380000|2021-07-26 06:19:40|14648.17|14528.17|14654.66|14534.66|14654.71|14534.71|14648.1|14528.1|10
1627280390000|2021-07-26 06:19:50|14653.77|14533.77|14655.78|14535.78|14656.17|14536.17|14653.73|14533.73|10
1627280400000|2021-07-26 06:20:00|14657.19|14537.19|14656.36|14536.36|14657.85|14537.85|14655.81|14535.81|10
1627280410000|2021-07-26 06:20:10|14657.35|14537.35|14658.33|14538.33|14658.33|14538.33|14655.1|14535.1|10
1627280420000|2021-07-26 06:20:20|14659.76|14539.76|14659.12|14539.12|14661.07|14541.07|14658.5|14538.5|10
1627280430000|2021-07-26 06:20:30|14659.05|14539.05|14659.66|14539.66|14659.66|14539.66|14657.84|14537.84|10
1627280440000|2021-07-26 06:20:40|14660.82|14540.82|14664.54|14544.54|14665.01|14545.01|14660.82|14540.82|10
1627280450000|2021-07-26 06:20:50|14666.23|14546.23|14676.96|14556.96|14677.38|14557.38|14666.23|14546.23|10
1627280460000|2021-07-26 06:21:00|14676.46|14556.46|14687.11|14567.11|14687.11|14567.11|14676.46|14556.46|10
1627280470000|2021-07-26 06:21:10|14686.09|14566.09|14693.54|14573.54|14693.54|14573.54|14686.09|14566.09|10
1627280480000|2021-07-26 06:21:20|14695.56|14575.56|14699.4|14579.4|14699.84|14579.84|14695.56|14575.56|10
1627280490000|2021-07-26 06:21:30|14699.8|14579.8|14704.54|14584.54|14704.54|14584.54|14699.38|14579.38|10
1627280500000|2021-07-26 06:21:40|14704.58|14584.58|14707.39|14587.39|14708|14588|14704.58|14584.58|10
1627280510000|2021-07-26 06:21:50|14707.46|14587.46|14704.37|14584.37|14707.46|14587.46|14704.37|14584.37|10
1627280520000|2021-07-26 06:22:00|14704.21|14584.21|14703.47|14583.47|14704.21|14584.21|14703.35|14583.35|10
1627280530000|2021-07-26 06:22:10|14704.27|14584.27|14706.86|14586.86|14706.86|14586.86|14704|14584|10
1627280540000|2021-07-26 06:22:20|14707.18|14587.18|14705.43|14585.43|14707.18|14587.18|14705.38|14585.38|10
1627280550000|2021-07-26 06:22:30|14703.09|14583.09|14704.92|14584.92|14704.92|14584.92|14702.39|14582.39|10
1627280560000|2021-07-26 06:22:40|14705.47|14585.47|14699.53|14579.53|14705.83|14585.83|14699.13|14579.13|10
1627280570000|2021-07-26 06:22:50|14699.13|14579.13|14702.51|14582.51|14703.1|14583.1|14698.9|14578.9|10
1627280580000|2021-07-26 06:23:00|14703.34|14583.34|14711.97|14591.97|14711.97|14591.97|14703.34|14583.34|9
1627280590000|2021-07-26 06:23:10|14710.8|14590.8|14716.73|14596.73|14716.99|14596.99|14710.63|14590.63|10
1627280600000|2021-07-26 06:23:20|14717.43|14597.43|14729.99|14609.99|14729.99|14609.99|14717.43|14597.43|10
1627280610000|2021-07-26 06:23:30|14730.14|14610.14|14730.26|14610.26|14732.98|14612.98|14729.38|14609.38|10
1627280620000|2021-07-26 06:23:40|14729.8|14609.8|14727.99|14607.99|14729.8|14609.8|14725.78|14605.78|10
1627280630000|2021-07-26 06:23:50|14728.24|14608.24|14733.36|14613.36|14733.36|14613.36|14728.24|14608.24|10
1627280640000|2021-07-26 06:24:00|14732.98|14612.98|14731.37|14611.37|14734.62|14614.62|14731.37|14611.37|10
1627280650000|2021-07-26 06:24:10|14729.65|14609.65|14726.77|14606.77|14729.87|14609.87|14725.81|14605.81|10
1627280660000|2021-07-26 06:24:20|14724.57|14604.57|14725.47|14605.47|14726.1|14606.1|14724.1|14604.1|9
1627280670000|2021-07-26 06:24:30|14725.62|14605.62|14723.9|14603.9|14725.62|14605.62|14722.94|14602.94|10
1627280680000|2021-07-26 06:24:40|14724.15|14604.15|14723.85|14603.85|14724.73|14604.73|14723.85|14603.85|10
1627280690000|2021-07-26 06:24:50|14724.56|14604.56|14736.35|14616.35|14736.83|14616.83|14723.11|14603.11|10
1627280700000|2021-07-26 06:25:00|14736.86|14616.86|14744.5|14624.5|14744.5|14624.5|14736.46|14616.46|10
1627280710000|2021-07-26 06:25:10|14745.06|14625.06|14749.27|14629.27|14749.27|14629.27|14744.03|14624.03|10
1627280720000|2021-07-26 06:25:20|14750.13|14630.13|14759.35|14639.35|14759.35|14639.35|14750.13|14630.13|10
1627280730000|2021-07-26 06:25:30|14759.52|14639.52|14762.2|14642.2|14763.43|14643.43|14759.52|14639.52|10
1627280740000|2021-07-26 06:25:40|14762.35|14642.35|14770.29|14650.29|14770.41|14650.41|14762.35|14642.35|10
1627280750000|2021-07-26 06:25:50|14771.4|14651.4|14771.44|14651.44|14773.16|14653.16|14767.21|14647.21|10
1627280760000|2021-07-26 06:26:00|14771.27|14651.27|14779.2|14659.2|14779.38|14659.38|14771.27|14651.27|10
1627280770000|2021-07-26 06:26:10|14783.37|14663.37|14785.54|14665.54|14785.56|14665.56|14783.37|14663.37|10
1627280780000|2021-07-26 06:26:20|14786.38|14666.38|14782.84|14662.84|14786.38|14666.38|14780.37|14660.37|10
1627280790000|2021-07-26 06:26:30|14782.87|14662.87|14787.75|14667.75|14787.75|14667.75|14782.87|14662.87|10
1627280800000|2021-07-26 06:26:40|14787.42|14667.42|14785.88|14665.88|14787.53|14667.53|14784.84|14664.84|10
1627280810000|2021-07-26 06:26:50|14784.31|14664.31|14786.17|14666.17|14786.17|14666.17|14783.26|14663.26|10
1627280820000|2021-07-26 06:27:00|14786.11|14666.11|14774.41|14654.41|14786.98|14666.98|14774.41|14654.41|10
1627280830000|2021-07-26 06:27:10|14771.14|14651.14|14755.44|14635.44|14771.14|14651.14|14755.44|14635.44|10
1627280840000|2021-07-26 06:27:20|14756.45|14636.45|14749.67|14629.67|14756.45|14636.45|14749.67|14629.67|10
1627280850000|2021-07-26 06:27:30|14748.46|14628.46|14731.07|14611.07|14748.46|14628.46|14731.07|14611.07|10
1627280860000|2021-07-26 06:27:40|14731|14611|14713.51|14593.51|14731|14611|14713.51|14593.51|10
1627280870000|2021-07-26 06:27:50|14713.64|14593.64|14706.77|14586.77|14714.68|14594.68|14706.16|14586.16|10
1627280880000|2021-07-26 06:28:00|14707.13|14587.13|14709.58|14589.58|14709.58|14589.58|14705.63|14585.63|10
1627280890000|2021-07-26 06:28:10|14709.5|14589.5|14717.06|14597.06|14717.06|14597.06|14709.5|14589.5|10
1627280900000|2021-07-26 06:28:20|14717.05|14597.05|14716.9|14596.9|14717.66|14597.66|14715.25|14595.25|10
1627280910000|2021-07-26 06:28:30|14718.47|14598.47|14721.86|14601.86|14722.56|14602.56|14718.47|14598.47|10
1627280920000|2021-07-26 06:28:40|14722.48|14602.48|14720.68|14600.68|14723.11|14603.11|14720.68|14600.68|10
1627280930000|2021-07-26 06:28:50|14720.74|14600.74|14719.44|14599.44|14720.86|14600.86|14718.5|14598.5|10
1627280940000|2021-07-26 06:29:00|14720.09|14600.09|14725.57|14605.57|14725.57|14605.57|14719.5|14599.5|10
1627280950000|2021-07-26 06:29:10|14725.56|14605.56|14729.14|14609.14|14729.4|14609.4|14725.56|14605.56|10
1627280960000|2021-07-26 06:29:20|14729.19|14609.19|14732.23|14612.23|14732.23|14612.23|14729.19|14609.19|10
1627280970000|2021-07-26 06:29:30|14732.43|14612.43|14735.62|14615.62|14736.03|14616.03|14732.43|14612.43|10
1627280980000|2021-07-26 06:29:40|14736.27|14616.27|14738.8|14618.8|14739.35|14619.35|14736.27|14616.27|10
1627280990000|2021-07-26 06:29:50|14738.57|14618.57|14733.65|14613.65|14739.25|14619.25|14733.65|14613.65|10
1627281000000|2021-07-26 06:30:00|14733.32|14613.32|14733.78|14613.78|14734.52|14614.52|14733.02|14613.02|10
1627281010000|2021-07-26 06:30:10|14735.73|14615.73|14735.2|14615.2|14736.55|14616.55|14735.2|14615.2|10
1627281020000|2021-07-26 06:30:20|14736.52|14616.52|14741.72|14621.72|14741.72|14621.72|14736.52|14616.52|10
1627281030000|2021-07-26 06:30:30|14740.59|14620.59|14745.71|14625.71|14745.71|14625.71|14740.59|14620.59|10
1627281040000|2021-07-26 06:30:40|14746.98|14626.98|14751.41|14631.41|14751.72|14631.72|14746.98|14626.98|10
1627281050000|2021-07-26 06:30:50|14751.78|14631.78|14752.95|14632.95|14753.38|14633.38|14750.89|14630.89|10
1627281060000|2021-07-26 06:31:00|14753.57|14633.57|14763.64|14643.64|14763.64|14643.64|14753.57|14633.57|10
1627281070000|2021-07-26 06:31:10|14765.49|14645.49|14787.63|14667.63|14788.2|14668.2|14765.49|14645.49|10
1627281080000|2021-07-26 06:31:20|14786.16|14666.16|14779.12|14659.12|14786.16|14666.16|14779.12|14659.12|10
1627281090000|2021-07-26 06:31:30|14780.41|14660.41|14780.88|14660.88|14782.95|14662.95|14780.41|14660.41|10
1627281100000|2021-07-26 06:31:40|14779.68|14659.68|14782.84|14662.84|14783.2|14663.2|14779.68|14659.68|10
1627281110000|2021-07-26 06:31:50|14781.68|14661.68|14778.65|14658.65|14781.68|14661.68|14778.22|14658.22|10
1627281120000|2021-07-26 06:32:00|14778.57|14658.57|14773.23|14653.23|14778.95|14658.95|14772.61|14652.61|10
1627281130000|2021-07-26 06:32:10|14772.56|14652.56|14761.16|14641.16|14772.56|14652.56|14761.16|14641.16|10
1627281140000|2021-07-26 06:32:20|14761.72|14641.72|14759.95|14639.95|14761.85|14641.85|14759.95|14639.95|10
1627281150000|2021-07-26 06:32:30|14760.22|14640.22|14752.6|14632.6|14760.22|14640.22|14752.6|14632.6|10
1627281160000|2021-07-26 06:32:40|14751.37|14631.37|14749.8|14629.8|14752.42|14632.42|14749.8|14629.8|10
1627281170000|2021-07-26 06:32:50|14749.83|14629.83|14750.9|14630.9|14750.9|14630.9|14749.83|14629.83|10
1627281180000|2021-07-26 06:33:00|14751.14|14631.14|14751.05|14631.05|14752.02|14632.02|14750.89|14630.89|10
1627281190000|2021-07-26 06:33:10|14751.65|14631.65|14755.23|14635.23|14755.23|14635.23|14751.65|14631.65|10
1627281200000|2021-07-26 06:33:20|14755.48|14635.48|14757.5|14637.5|14758|14638|14755.48|14635.48|10
1627281210000|2021-07-26 06:33:30|14757.95|14637.95|14750.03|14630.03|14757.95|14637.95|14750.03|14630.03|10
1627281220000|2021-07-26 06:33:40|14751.46|14631.46|14744.71|14624.71|14751.46|14631.46|14744.71|14624.71|10
1627281230000|2021-07-26 06:33:50|14744.66|14624.66|14742.34|14622.34|14744.66|14624.66|14742.34|14622.34|10
1627281240000|2021-07-26 06:34:00|14741.17|14621.17|14735.41|14615.41|14741.17|14621.17|14735.41|14615.41|10
1627281250000|2021-07-26 06:34:10|14735.44|14615.44|14731.64|14611.64|14735.44|14615.44|14731.53|14611.53|10
1627281260000|2021-07-26 06:34:20|14729.77|14609.77|14731.47|14611.47|14731.47|14611.47|14728.37|14608.37|10
1627281270000|2021-07-26 06:34:30|14731.68|14611.68|14738.39|14618.39|14738.39|14618.39|14731.68|14611.68|10
1627281280000|2021-07-26 06:34:40|14737.69|14617.69|14741.12|14621.12|14741.12|14621.12|14737.69|14617.69|10
1627281290000|2021-07-26 06:34:50|14741.23|14621.23|14737.89|14617.89|14741.26|14621.26|14737.78|14617.78|9
1627281300000|2021-07-26 06:35:00|14737.8|14617.8|14736.9|14616.9|14737.8|14617.8|14736.35|14616.35|10
1627281310000|2021-07-26 06:35:10|14736.77|14616.77|14735.73|14615.73|14738.42|14618.42|14735.73|14615.73|10
1627281320000|2021-07-26 06:35:20|14734.96|14614.96|14731.71|14611.71|14734.96|14614.96|14731.58|14611.58|10
1627281330000|2021-07-26 06:35:30|14732.98|14612.98|14725.88|14605.88|14732.98|14612.98|14725.88|14605.88|10
1627281340000|2021-07-26 06:35:40|14724.86|14604.86|14725.3|14605.3|14726.8|14606.8|14724.39|14604.39|10
1627281350000|2021-07-26 06:35:50|14725.07|14605.07|14715.96|14595.96|14725.07|14605.07|14715.96|14595.96|10
1627281360000|2021-07-26 06:36:00|14714.87|14594.87|14699.26|14579.26|14714.87|14594.87|14699.26|14579.26|10
1627281370000|2021-07-26 06:36:10|14700|14580|14702.61|14582.61|14704.25|14584.25|14699.94|14579.94|10
1627281380000|2021-07-26 06:36:20|14701.79|14581.79|14699.21|14579.21|14704.08|14584.08|14699.21|14579.21|10
1627281390000|2021-07-26 06:36:30|14700.23|14580.23|14684.58|14564.58|14700.23|14580.23|14684.58|14564.58|10
1627281400000|2021-07-26 06:36:40|14685.1|14565.1|14679.08|14559.08|14685.1|14565.1|14679.08|14559.08|10
1627281410000|2021-07-26 06:36:50|14679.46|14559.46|14675.41|14555.41|14679.46|14559.46|14674.66|14554.66|10
1627281420000|2021-07-26 06:37:00|14676.01|14556.01|14677.33|14557.33|14677.33|14557.33|14675.17|14555.17|9
1627281430000|2021-07-26 06:37:10|14677.37|14557.37|14680.39|14560.39|14680.39|14560.39|14676.96|14556.96|10
1627281440000|2021-07-26 06:37:20|14680.34|14560.34|14683.77|14563.77|14683.77|14563.77|14679.31|14559.31|10
1627281450000|2021-07-26 06:37:30|14682.42|14562.42|14681.02|14561.02|14683.62|14563.62|14680.57|14560.57|9
1627281460000|2021-07-26 06:37:40|14680|14560|14663.48|14543.48|14680|14560|14663.48|14543.48|10
1627281470000|2021-07-26 06:37:50|14663.6|14543.6|14653.52|14533.52|14664.11|14544.11|14652.92|14532.92|10
1627281480000|2021-07-26 06:38:00|14656.06|14536.06|14649.63|14529.63|14656.06|14536.06|14648.81|14528.81|10
1627281490000|2021-07-26 06:38:10|14649.38|14529.38|14644.91|14524.91|14649.38|14529.38|14644.91|14524.91|10
1627281500000|2021-07-26 06:38:20|14643.89|14523.89|14638.17|14518.17|14643.89|14523.89|14637.05|14517.05|10
1627281510000|2021-07-26 06:38:30|14638.55|14518.55|14634.01|14514.01|14639.67|14519.67|14634.01|14514.01|10
1627281520000|2021-07-26 06:38:40|14633.04|14513.04|14630.16|14510.16|14633.24|14513.24|14630.16|14510.16|10
1627281530000|2021-07-26 06:38:50|14629.46|14509.46|14627.84|14507.84|14630.89|14510.89|14627.46|14507.46|10
1627281540000|2021-07-26 06:39:00|14627.87|14507.87|14624.61|14504.61|14628.62|14508.62|14624.61|14504.61|10
1627281550000|2021-07-26 06:39:10|14624.46|14504.46|14624.56|14504.56|14624.56|14504.56|14620.47|14500.47|10
1627281560000|2021-07-26 06:39:20|14623.34|14503.34|14619.56|14499.56|14623.56|14503.56|14619.56|14499.56|10
1627281570000|2021-07-26 06:39:30|14620|14500|14628.48|14508.48|14628.48|14508.48|14619.54|14499.54|9
1627281580000|2021-07-26 06:39:40|14629.67|14509.67|14628.58|14508.58|14631.49|14511.49|14628.09|14508.09|10
1627281590000|2021-07-26 06:39:50|14630.11|14510.11|14634.99|14514.99|14634.99|14514.99|14629.78|14509.78|10
1627281600000|2021-07-26 06:40:00|14635.38|14515.38|14637.86|14517.86|14638.09|14518.09|14633.14|14513.14|10
1627281610000|2021-07-26 06:40:10|14639.75|14519.75|14645.99|14525.99|14648.92|14528.92|14639.75|14519.75|10
1627281620000|2021-07-26 06:40:20|14645.87|14525.87|14645.72|14525.72|14646.14|14526.14|14644.71|14524.71|10
1627281630000|2021-07-26 06:40:30|14646.22|14526.22|14656.15|14536.15|14657.43|14537.43|14646.22|14526.22|10
1627281640000|2021-07-26 06:40:40|14656.71|14536.71|14656.6|14536.6|14658.86|14538.86|14656.6|14536.6|10
1627281650000|2021-07-26 06:40:50|14656.56|14536.56|14657.05|14537.05|14657.77|14537.77|14656.15|14536.15|10
1627281660000|2021-07-26 06:41:00|14656.2|14536.2|14662.57|14542.57|14662.76|14542.76|14655.72|14535.72|10
1627281670000|2021-07-26 06:41:10|14662.93|14542.93|14667.42|14547.42|14668.04|14548.04|14662.93|14542.93|10
1627281680000|2021-07-26 06:41:20|14668.03|14548.03|14670.6|14550.6|14670.6|14550.6|14668.03|14548.03|10
1627281690000|2021-07-26 06:41:30|14670.19|14550.19|14665.34|14545.34|14670.19|14550.19|14665.34|14545.34|10
1627281700000|2021-07-26 06:41:40|14665.92|14545.92|14664.74|14544.74|14667.33|14547.33|14664.74|14544.74|10
1627281710000|2021-07-26 06:41:50|14663.91|14543.91|14660.28|14540.28|14663.91|14543.91|14659.92|14539.92|10
1627281720000|2021-07-26 06:42:00|14659.68|14539.68|14659.45|14539.45|14659.68|14539.68|14658.56|14538.56|10
1627281730000|2021-07-26 06:42:10|14658.44|14538.44|14656.26|14536.26|14658.63|14538.63|14656.26|14536.26|10
1627281740000|2021-07-26 06:42:20|14657.3|14537.3|14656.38|14536.38|14658.41|14538.41|14656.38|14536.38|9
1627281750000|2021-07-26 06:42:30|14656.99|14536.99|14656.7|14536.7|14659.01|14539.01|14656.7|14536.7|10
1627281760000|2021-07-26 06:42:40|14655.84|14535.84|14657.23|14537.23|14657.23|14537.23|14655.58|14535.58|9
1627281770000|2021-07-26 06:42:50|14657.9|14537.9|14661.42|14541.42|14661.42|14541.42|14657.9|14537.9|10
1627281780000|2021-07-26 06:43:00|14661.74|14541.74|14663.09|14543.09|14667.7|14547.7|14661.74|14541.74|10
1627281790000|2021-07-26 06:43:10|14662.84|14542.84|14664.28|14544.28|14664.28|14544.28|14662.31|14542.31|10
1627281800000|2021-07-26 06:43:20|14664.43|14544.43|14665.4|14545.4|14665.4|14545.4|14664.19|14544.19|9
1627281810000|2021-07-26 06:43:30|14665.2|14545.2|14662.32|14542.32|14665.2|14545.2|14662.32|14542.32|10
1627281820000|2021-07-26 06:43:40|14662.87|14542.87|14659.11|14539.11|14662.87|14542.87|14659.11|14539.11|10
1627281830000|2021-07-26 06:43:50|14658.66|14538.66|14652.26|14532.26|14658.66|14538.66|14652.26|14532.26|10
1627281840000|2021-07-26 06:44:00|14652.13|14532.13|14650.76|14530.76|14652.13|14532.13|14650.32|14530.32|10
1627281850000|2021-07-26 06:44:10|14650.95|14530.95|14653.14|14533.14|14653.4|14533.4|14649.52|14529.52|10
1627281860000|2021-07-26 06:44:20|14652.12|14532.12|14653.41|14533.41|14654.08|14534.08|14652.12|14532.12|9
1627281870000|2021-07-26 06:44:30|14653.33|14533.33|14650.56|14530.56|14653.33|14533.33|14649.9|14529.9|10
1627281880000|2021-07-26 06:44:40|14650.42|14530.42|14651.59|14531.59|14651.59|14531.59|14650.42|14530.42|10
1627281890000|2021-07-26 06:44:50|14651.79|14531.79|14652.75|14532.75|14652.75|14532.75|14651.73|14531.73|10
1627281900000|2021-07-26 06:45:00|14654.69|14534.69|14657.19|14537.19|14657.58|14537.58|14654.69|14534.69|10
1627281910000|2021-07-26 06:45:10|14656.18|14536.18|14658.23|14538.23|14658.23|14538.23|14656.13|14536.13|10
1627281920000|2021-07-26 06:45:20|14657.32|14537.32|14663.98|14543.98|14663.98|14543.98|14657.32|14537.32|10
1627281930000|2021-07-26 06:45:30|14664.48|14544.48|14672.94|14552.94|14672.94|14552.94|14664.48|14544.48|10
1627281940000|2021-07-26 06:45:40|14673.41|14553.41|14676.96|14556.96|14676.96|14556.96|14673.4|14553.4|10
1627281950000|2021-07-26 06:45:50|14677.09|14557.09|14675.27|14555.27|14677.76|14557.76|14675.27|14555.27|10
1627281960000|2021-07-26 06:46:00|14673.36|14553.36|14674.51|14554.51|14674.51|14554.51|14671.11|14551.11|10
1627281970000|2021-07-26 06:46:10|14674.88|14554.88|14673.03|14553.03|14675.49|14555.49|14672.77|14552.77|10
1627281980000|2021-07-26 06:46:20|14672.5|14552.5|14672.17|14552.17|14672.5|14552.5|14670.03|14550.03|10
1627281990000|2021-07-26 06:46:30|14672.42|14552.42|14666.04|14546.04|14672.42|14552.42|14665.69|14545.69|10
1627282000000|2021-07-26 06:46:40|14665.74|14545.74|14659.77|14539.77|14665.74|14545.74|14659.77|14539.77|10
1627282010000|2021-07-26 06:46:50|14659.04|14539.04|14656.57|14536.57|14659.04|14539.04|14656.57|14536.57|10
1627282020000|2021-07-26 06:47:00|14656.17|14536.17|14646.49|14526.49|14656.17|14536.17|14646.49|14526.49|10
1627282030000|2021-07-26 06:47:10|14645.64|14525.64|14640.85|14520.85|14645.64|14525.64|14640.28|14520.28|10
1627282040000|2021-07-26 06:47:20|14639.62|14519.62|14635.25|14515.25|14640.21|14520.21|14634|14514|10
1627282050000|2021-07-26 06:47:30|14634.5|14514.5|14635.54|14515.54|14638.01|14518.01|14634.18|14514.18|10
1627282060000|2021-07-26 06:47:40|14634.99|14514.99|14635.33|14515.33|14635.86|14515.86|14634.09|14514.09|10
1627282070000|2021-07-26 06:47:50|14634.89|14514.89|14633.46|14513.46|14634.89|14514.89|14633.28|14513.28|10
1627282080000|2021-07-26 06:48:00|14634.31|14514.31|14625.92|14505.92|14634.31|14514.31|14625.92|14505.92|10
1627282090000|2021-07-26 06:48:10|14625.51|14505.51|14624.21|14504.21|14625.51|14505.51|14623.11|14503.11|10
1627282100000|2021-07-26 06:48:20|14624.27|14504.27|14623.43|14503.43|14624.79|14504.79|14623.27|14503.27|10
1627282110000|2021-07-26 06:48:30|14623.25|14503.25|14620.04|14500.04|14623.35|14503.35|14620.04|14500.04|10
1627282120000|2021-07-26 06:48:40|14619.64|14499.64|14612.94|14492.94|14619.64|14499.64|14612.74|14492.74|10
1627282130000|2021-07-26 06:48:50|14612.45|14492.45|14613.17|14493.17|14614.08|14494.08|14611.81|14491.81|10
1627282140000|2021-07-26 06:49:00|14613.02|14493.02|14609.41|14489.41|14613.02|14493.02|14608.96|14488.96|10
1627282150000|2021-07-26 06:49:10|14609.6|14489.6|14610.76|14490.76|14612.08|14492.08|14609.6|14489.6|10
1627282160000|2021-07-26 06:49:20|14610.99|14490.99|14609.22|14489.22|14610.99|14490.99|14609.09|14489.09|10
1627282170000|2021-07-26 06:49:30|14609.33|14489.33|14608.87|14488.87|14612.1|14492.1|14608.87|14488.87|10
1627282180000|2021-07-26 06:49:40|14610.54|14490.54|14612.34|14492.34|14612.34|14492.34|14610.54|14490.54|10
1627282190000|2021-07-26 06:49:50|14611.77|14491.77|14607.23|14487.23|14611.77|14491.77|14607.23|14487.23|9
1627282200000|2021-07-26 06:50:00|14607.73|14487.73|14607.36|14487.36|14607.93|14487.93|14605.91|14485.91|10
1627282210000|2021-07-26 06:50:10|14606.77|14486.77|14603.91|14483.91|14606.77|14486.77|14603.91|14483.91|9
1627282220000|2021-07-26 06:50:20|14603.06|14483.06|14605.36|14485.36|14605.36|14485.36|14602.43|14482.43|10
1627282230000|2021-07-26 06:50:30|14605.1|14485.1|14614.21|14494.21|14614.21|14494.21|14605.1|14485.1|10
1627282240000|2021-07-26 06:50:40|14614.07|14494.07|14614.4|14494.4|14616.06|14496.06|14613.21|14493.21|10
1627282250000|2021-07-26 06:50:50|14613.28|14493.28|14612.3|14492.3|14613.28|14493.28|14612.05|14492.05|9
1627282260000|2021-07-26 06:51:00|14611.87|14491.87|14611.06|14491.06|14612.18|14492.18|14611.06|14491.06|9
1627282270000|2021-07-26 06:51:10|14611.65|14491.65|14610.87|14490.87|14611.85|14491.85|14610.1|14490.1|10
1627282280000|2021-07-26 06:51:20|14611.12|14491.12|14604.75|14484.75|14611.12|14491.12|14604.75|14484.75|10
1627282290000|2021-07-26 06:51:30|14604.55|14484.55|14604.51|14484.51|14604.55|14484.55|14602.34|14482.34|9
1627282300000|2021-07-26 06:51:40|14604.17|14484.17|14595.02|14475.02|14604.17|14484.17|14595.02|14475.02|10
1627282310000|2021-07-26 06:51:50|14595.04|14475.04|14592.85|14472.85|14595.29|14475.29|14591.66|14471.66|10
1627282320000|2021-07-26 06:52:00|14591.41|14471.41|14584.55|14464.55|14591.41|14471.41|14584.55|14464.55|10
1627282330000|2021-07-26 06:52:10|14584.7|14464.7|14554.73|14434.73|14584.7|14464.7|14554.73|14434.73|10
1627282340000|2021-07-26 06:52:20|14555.26|14435.26|14542.92|14422.92|14555.26|14435.26|14542.92|14422.92|10
1627282350000|2021-07-26 06:52:30|14544.04|14424.04|14529.79|14409.79|14544.49|14424.49|14529.79|14409.79|9
1627282360000|2021-07-26 06:52:40|14529.54|14409.54|14519.18|14399.18|14529.54|14409.54|14519.18|14399.18|10
1627282370000|2021-07-26 06:52:50|14519.92|14399.92|14522.55|14402.55|14522.55|14402.55|14519.83|14399.83|10
1627282380000|2021-07-26 06:53:00|14522.97|14402.97|14524.84|14404.84|14527.48|14407.48|14522.72|14402.72|10
1627282390000|2021-07-26 06:53:10|14525.02|14405.02|14525.13|14405.13|14525.55|14405.55|14524.21|14404.21|10
1627282400000|2021-07-26 06:53:20|14524.03|14404.03|14527.23|14407.23|14527.23|14407.23|14522.28|14402.28|10
1627282410000|2021-07-26 06:53:30|14525.36|14405.36|14523.99|14403.99|14529.1|14409.1|14523.99|14403.99|10
1627282420000|2021-07-26 06:53:40|14522.69|14402.69|14508.86|14388.86|14523.07|14403.07|14508.86|14388.86|10
1627282430000|2021-07-26 06:53:50|14505.52|14385.52|14498.93|14378.93|14505.52|14385.52|14498.93|14378.93|10
1627282440000|2021-07-26 06:54:00|14497.78|14377.78|14495.25|14375.25|14497.78|14377.78|14492.96|14372.96|10
1627282450000|2021-07-26 06:54:10|14494.99|14374.99|14498.23|14378.23|14498.56|14378.56|14494.89|14374.89|10
1627282460000|2021-07-26 06:54:20|14497.98|14377.98|14504.42|14384.42|14504.42|14384.42|14497.53|14377.53|10
1627282470000|2021-07-26 06:54:30|14505.12|14385.12|14507.44|14387.44|14507.44|14387.44|14505.12|14385.12|10
1627282480000|2021-07-26 06:54:40|14506.2|14386.2|14508.79|14388.79|14508.79|14388.79|14506.2|14386.2|10
1627282490000|2021-07-26 06:54:50|14509.8|14389.8|14509.08|14389.08|14509.8|14389.8|14508.03|14388.03|10
1627282500000|2021-07-26 06:55:00|14509.43|14389.43|14508.65|14388.65|14509.43|14389.43|14508.01|14388.01|10
1627282510000|2021-07-26 06:55:10|14509.49|14389.49|14510.86|14390.86|14510.86|14390.86|14508.61|14388.61|9
1627282520000|2021-07-26 06:55:20|14510.13|14390.13|14515.34|14395.34|14515.91|14395.91|14510.13|14390.13|9
1627282530000|2021-07-26 06:55:30|14515.77|14395.77|14520.55|14400.55|14521.13|14401.13|14515.77|14395.77|9
1627282540000|2021-07-26 06:55:40|14521.41|14401.41|14521.75|14401.75|14524.93|14404.93|14521.41|14401.41|10
1627282550000|2021-07-26 06:55:50|14521.68|14401.68|14514.37|14394.37|14521.68|14401.68|14514.04|14394.04|10
1627282560000|2021-07-26 06:56:00|14513.07|14393.07|14516.46|14396.46|14516.7|14396.7|14512.96|14392.96|10
1627282570000|2021-07-26 06:56:10|14516.5|14396.5|14516.99|14396.99|14517.93|14397.93|14516.5|14396.5|9
1627282580000|2021-07-26 06:56:20|14517.71|14397.71|14519.65|14399.65|14520.05|14400.05|14517.71|14397.71|9
1627282590000|2021-07-26 06:56:30|14519.8|14399.8|14525.05|14405.05|14525.05|14405.05|14519.8|14399.8|10
1627282600000|2021-07-26 06:56:40|14525.98|14405.98|14528.95|14408.95|14529.49|14409.49|14525.98|14405.98|9
1627282610000|2021-07-26 06:56:50|14528.68|14408.68|14526.55|14406.55|14528.68|14408.68|14526.24|14406.24|10
1627282620000|2021-07-26 06:57:00|14525.63|14405.63|14527.96|14407.96|14527.96|14407.96|14523.68|14403.68|10
1627282630000|2021-07-26 06:57:10|14527.91|14407.91|14531.76|14411.76|14531.76|14411.76|14527.91|14407.91|9
1627282640000|2021-07-26 06:57:20|14531.01|14411.01|14531.39|14411.39|14531.96|14411.96|14531.01|14411.01|10
1627282650000|2021-07-26 06:57:30|14532.32|14412.32|14531.97|14411.97|14532.32|14412.32|14530.96|14410.96|10
1627282660000|2021-07-26 06:57:40|14531.87|14411.87|14531.61|14411.61|14534.06|14414.06|14531.61|14411.61|9
1627282670000|2021-07-26 06:57:50|14531.67|14411.67|14533.67|14413.67|14533.93|14413.93|14531.3|14411.3|10
1627282680000|2021-07-26 06:58:00|14533.6|14413.6|14535.06|14415.06|14535.06|14415.06|14533.32|14413.32|10
1627282690000|2021-07-26 06:58:10|14535.32|14415.32|14527.62|14407.62|14535.46|14415.46|14527.62|14407.62|10
1627282700000|2021-07-26 06:58:20|14526.59|14406.59|14518.79|14398.79|14526.59|14406.59|14518.79|14398.79|10
1627282710000|2021-07-26 06:58:30|14516.28|14396.28|14511.73|14391.73|14516.28|14396.28|14511.12|14391.12|10
1627282720000|2021-07-26 06:58:40|14511.37|14391.37|14514.2|14394.2|14514.2|14394.2|14511.13|14391.13|10
1627282730000|2021-07-26 06:58:50|14514.38|14394.38|14515.86|14395.86|14515.86|14395.86|14512.71|14392.71|10
1627282740000|2021-07-26 06:59:00|14515.97|14395.97|14519.83|14399.83|14519.83|14399.83|14515.97|14395.97|10
1627282750000|2021-07-26 06:59:10|14519.67|14399.67|14520.37|14400.37|14521.85|14401.85|14519.67|14399.67|10
1627282760000|2021-07-26 06:59:20|14521.01|14401.01|14523.88|14403.88|14524.36|14404.36|14520.84|14400.84|10
1627282770000|2021-07-26 06:59:30|14524.97|14404.97|14529.12|14409.12|14529.25|14409.25|14524.97|14404.97|10
1627282780000|2021-07-26 06:59:40|14529.15|14409.15|14529.03|14409.03|14529.34|14409.34|14528.88|14408.88|10
1627282790000|2021-07-26 06:59:50|14529.02|14409.02|14528.25|14408.25|14529.02|14409.02|14527.71|14407.71|10
1627282800000|2021-07-26 07:00:00|14528.67|14408.67|14529.02|14409.02|14529.16|14409.16|14528.64|14408.64|10
1627282810000|2021-07-26 07:00:10|14529.3|14409.3|14528.34|14408.34|14529.3|14409.3|14528.02|14408.02|9
1627282820000|2021-07-26 07:00:20|14528.27|14408.27|14532.02|14412.02|14532.02|14412.02|14528.27|14408.27|10
1627282830000|2021-07-26 07:00:30|14532.14|14412.14|14534.06|14414.06|14534.06|14414.06|14531.97|14411.97|10
1627282840000|2021-07-26 07:00:40|14534.41|14414.41|14537.25|14417.25|14538.32|14418.32|14533.69|14413.69|10
1627282850000|2021-07-26 07:00:50|14537.96|14417.96|14540.03|14420.03|14540.03|14420.03|14537.96|14417.96|10
1627282860000|2021-07-26 07:01:00|14539.92|14419.92|14540.3|14420.3|14540.39|14420.39|14539.69|14419.69|10
1627282870000|2021-07-26 07:01:10|14540.35|14420.35|14543.6|14423.6|14543.72|14423.72|14540.35|14420.35|10
1627282880000|2021-07-26 07:01:20|14544.46|14424.46|14547.53|14427.53|14547.53|14427.53|14544.29|14424.29|10
1627282890000|2021-07-26 07:01:30|14548.29|14428.29|14550.25|14430.25|14550.37|14430.37|14547.65|14427.65|10
1627282900000|2021-07-26 07:01:40|14550.44|14430.44|14553.09|14433.09|14553.35|14433.35|14550.44|14430.44|10
1627282910000|2021-07-26 07:01:50|14554.28|14434.28|14557.98|14437.98|14557.98|14437.98|14554.19|14434.19|10
1627282920000|2021-07-26 07:02:00|14558|14438|14561.54|14441.54|14561.54|14441.54|14558|14438|10
1627282930000|2021-07-26 07:02:10|14561.61|14441.61|14558.17|14438.17|14561.79|14441.79|14558.17|14438.17|10
1627282940000|2021-07-26 07:02:20|14558.41|14438.41|14558.8|14438.8|14558.8|14438.8|14557.95|14437.95|10
1627282950000|2021-07-26 07:02:30|14559.01|14439.01|14556.34|14436.34|14559.01|14439.01|14555.89|14435.89|10
1627282960000|2021-07-26 07:02:40|14556.11|14436.11|14554.4|14434.4|14556.11|14436.11|14552.8|14432.8|10
1627282970000|2021-07-26 07:02:50|14552.64|14432.64|14551.56|14431.56|14552.64|14432.64|14551.16|14431.16|10
1627282980000|2021-07-26 07:03:00|14550.07|14430.07|14549.8|14429.8|14550.37|14430.37|14549|14429|10
1627282990000|2021-07-26 07:03:10|14549.83|14429.83|14551.52|14431.52|14551.52|14431.52|14549.71|14429.71|10
1627283000000|2021-07-26 07:03:20|14551.19|14431.19|14555.05|14435.05|14555.05|14435.05|14551.19|14431.19|10
1627283010000|2021-07-26 07:03:30|14555.18|14435.18|14558.92|14438.92|14558.92|14438.92|14555.18|14435.18|10
1627283020000|2021-07-26 07:03:40|14562.13|14442.13|14568.26|14448.26|14568.26|14448.26|14561.71|14441.71|10
1627283030000|2021-07-26 07:03:50|14567.88|14447.88|14573.48|14453.48|14574.08|14454.08|14567.88|14447.88|10
1627283040000|2021-07-26 07:04:00|14575.3|14455.3|14575.88|14455.88|14577.05|14457.05|14574.85|14454.85|10
1627283050000|2021-07-26 07:04:10|14575.92|14455.92|14580.39|14460.39|14580.39|14460.39|14575.69|14455.69|10
1627283060000|2021-07-26 07:04:20|14579.95|14459.95|14580|14460|14581.34|14461.34|14579.58|14459.58|10
1627283070000|2021-07-26 07:04:30|14580.06|14460.06|14585.01|14465.01|14585.01|14465.01|14580.06|14460.06|10
1627283080000|2021-07-26 07:04:40|14584.97|14464.97|14584.88|14464.88|14586.15|14466.15|14584.41|14464.41|10
1627283090000|2021-07-26 07:04:50|14585.36|14465.36|14581.81|14461.81|14585.54|14465.54|14581.81|14461.81|10
1627283100000|2021-07-26 07:05:00|14581.12|14461.12|14574.99|14454.99|14582.03|14462.03|14574.99|14454.99|10
1627283110000|2021-07-26 07:05:10|14574.98|14454.98|14574.77|14454.77|14575.23|14455.23|14573.49|14453.49|10
1627283120000|2021-07-26 07:05:20|14574.11|14454.11|14571.23|14451.23|14574.11|14454.11|14570.96|14450.96|10
1627283130000|2021-07-26 07:05:30|14571.04|14451.04|14568.31|14448.31|14571.04|14451.04|14568.31|14448.31|10
1627283140000|2021-07-26 07:05:40|14567.73|14447.73|14569.26|14449.26|14570.63|14450.63|14567.73|14447.73|10
1627283150000|2021-07-26 07:05:50|14569.11|14449.11|14569.31|14449.31|14569.31|14449.31|14568.23|14448.23|10
1627283160000|2021-07-26 07:06:00|14570.46|14450.46|14572.05|14452.05|14572.05|14452.05|14570.01|14450.01|9
1627283170000|2021-07-26 07:06:10|14571.59|14451.59|14575.08|14455.08|14575.08|14455.08|14570.89|14450.89|10
1627283180000|2021-07-26 07:06:20|14575.53|14455.53|14581.04|14461.04|14581.04|14461.04|14575.01|14455.01|10
1627283190000|2021-07-26 07:06:30|14581.86|14461.86|14585.2|14465.2|14585.2|14465.2|14581.86|14461.86|10
1627283200000|2021-07-26 07:06:40|14584.71|14464.71|14588.17|14468.17|14588.17|14468.17|14584.7|14464.7|10
1627283210000|2021-07-26 07:06:50|14588.52|14468.52|14593.39|14473.39|14593.39|14473.39|14588.52|14468.52|10
1627283220000|2021-07-26 07:07:00|14593.89|14473.89|14594.58|14474.58|14596.39|14476.39|14593.89|14473.89|10
1627283230000|2021-07-26 07:07:10|14594.46|14474.46|14590.49|14470.49|14594.46|14474.46|14590.49|14470.49|10
1627283240000|2021-07-26 07:07:20|14590.84|14470.84|14584.94|14464.94|14590.84|14470.84|14584.94|14464.94|9
1627283250000|2021-07-26 07:07:30|14583.98|14463.98|14587.03|14467.03|14587.03|14467.03|14583.98|14463.98|10
1627283260000|2021-07-26 07:07:40|14587.16|14467.16|14590.14|14470.14|14590.33|14470.33|14587.16|14467.16|10
1627283270000|2021-07-26 07:07:50|14590.35|14470.35|14588.92|14468.92|14590.45|14470.45|14588.92|14468.92|10
1627283280000|2021-07-26 07:08:00|14588.5|14468.5|14582.82|14462.82|14588.5|14468.5|14582.82|14462.82|10
1627283290000|2021-07-26 07:08:10|14580.17|14460.17|14577.21|14457.21|14580.17|14460.17|14577.21|14457.21|10
1627283300000|2021-07-26 07:08:20|14577.62|14457.62|14578.64|14458.64|14578.64|14458.64|14577.37|14457.37|10
1627283310000|2021-07-26 07:08:30|14578.75|14458.75|14577.03|14457.03|14578.75|14458.75|14575.6|14455.6|10
1627283320000|2021-07-26 07:08:40|14576.67|14456.67|14577.48|14457.48|14577.64|14457.64|14576.21|14456.21|9
1627283330000|2021-07-26 07:08:50|14577.37|14457.37|14579.54|14459.54|14579.54|14459.54|14576.3|14456.3|9
1627283340000|2021-07-26 07:09:00|14580.57|14460.57|14582.61|14462.61|14582.61|14462.61|14579.66|14459.66|9
1627283350000|2021-07-26 07:09:10|14582.64|14462.64|14582.22|14462.22|14582.89|14462.89|14582.17|14462.17|9
1627283360000|2021-07-26 07:09:20|14582.23|14462.23|14579.64|14459.64|14583.6|14463.6|14579.64|14459.64|10
1627283370000|2021-07-26 07:09:30|14578|14458|14576.28|14456.28|14578|14458|14576.28|14456.28|10
1627283380000|2021-07-26 07:09:40|14576.94|14456.94|14576.12|14456.12|14577.68|14457.68|14576.11|14456.11|10
1627283390000|2021-07-26 07:09:50|14575.84|14455.84|14574.97|14454.97|14575.84|14455.84|14574.94|14454.94|10
1627283400000|2021-07-26 07:10:00|14575.97|14455.97|14575.85|14455.85|14575.97|14455.97|14574.18|14454.18|10
1627283410000|2021-07-26 07:10:10|14575.89|14455.89|14580.04|14460.04|14580.04|14460.04|14575.89|14455.89|8
1627283420000|2021-07-26 07:10:20|14580.52|14460.52|14584.44|14464.44|14584.44|14464.44|14580.52|14460.52|10
1627283430000|2021-07-26 07:10:30|14584.57|14464.57|14582.75|14462.75|14585.8|14465.8|14582.75|14462.75|10
1627283440000|2021-07-26 07:10:40|14582.36|14462.36|14581.91|14461.91|14582.36|14462.36|14581.15|14461.15|9
1627283450000|2021-07-26 07:10:50|14581.87|14461.87|14581.76|14461.76|14582.09|14462.09|14581.72|14461.72|9
1627283460000|2021-07-26 07:11:00|14581.79|14461.79|14582.22|14462.22|14582.22|14462.22|14581.43|14461.43|9
1627283470000|2021-07-26 07:11:10|14582.69|14462.69|14581.75|14461.75|14583.13|14463.13|14581.53|14461.53|10
1627283480000|2021-07-26 07:11:20|14581.68|14461.68|14578.36|14458.36|14581.68|14461.68|14578.36|14458.36|10
1627283490000|2021-07-26 07:11:30|14578.28|14458.28|14577.05|14457.05|14578.28|14458.28|14576.99|14456.99|10
1627283500000|2021-07-26 07:11:40|14577.1|14457.1|14579.33|14459.33|14580.27|14460.27|14577.1|14457.1|10
1627283510000|2021-07-26 07:11:50|14580.3|14460.3|14583.45|14463.45|14583.49|14463.49|14580.3|14460.3|10
1627283520000|2021-07-26 07:12:00|14583.46|14463.46|14586.54|14466.54|14586.54|14466.54|14583.46|14463.46|10
1627283530000|2021-07-26 07:12:10|14587.11|14467.11|14589.04|14469.04|14589.04|14469.04|14587.11|14467.11|9
1627283540000|2021-07-26 07:12:20|14589.48|14469.48|14589.68|14469.68|14590.02|14470.02|14589.41|14469.41|9
1627283550000|2021-07-26 07:12:30|14589.71|14469.71|14589.35|14469.35|14589.74|14469.74|14589.22|14469.22|9
1627283560000|2021-07-26 07:12:40|14589.84|14469.84|14590.64|14470.64|14590.92|14470.92|14589.84|14469.84|10
1627283570000|2021-07-26 07:12:50|14591.1|14471.1|14590.78|14470.78|14591.35|14471.35|14590.57|14470.57|10
1627283580000|2021-07-26 07:13:00|14590.52|14470.52|14590.57|14470.57|14590.81|14470.81|14589.27|14469.27|10
1627283590000|2021-07-26 07:13:10|14591.64|14471.64|14590|14470|14591.64|14471.64|14589.5|14469.5|10
1627283600000|2021-07-26 07:13:20|14589.77|14469.77|14586.5|14466.5|14589.82|14469.82|14586.5|14466.5|9
1627283610000|2021-07-26 07:13:30|14585.99|14465.99|14579.28|14459.28|14585.99|14465.99|14579.28|14459.28|10
1627283620000|2021-07-26 07:13:40|14579.04|14459.04|14579.49|14459.49|14579.7|14459.7|14578.58|14458.58|10
1627283630000|2021-07-26 07:13:50|14579.47|14459.47|14578.07|14458.07|14579.47|14459.47|14578.07|14458.07|10
1627283640000|2021-07-26 07:14:00|14578.04|14458.04|14578.14|14458.14|14578.37|14458.37|14577.75|14457.75|9
1627283650000|2021-07-26 07:14:10|14579.74|14459.74|14577.27|14457.27|14579.74|14459.74|14577.27|14457.27|10
1627283660000|2021-07-26 07:14:20|14577.14|14457.14|14576.75|14456.75|14577.14|14457.14|14576.02|14456.02|10
1627283670000|2021-07-26 07:14:30|14576.87|14456.87|14578.91|14458.91|14579.57|14459.57|14576.73|14456.73|10
1627283680000|2021-07-26 07:14:40|14578.83|14458.83|14581.89|14461.89|14581.89|14461.89|14578.63|14458.63|10
1627283690000|2021-07-26 07:14:50|14581.85|14461.85|14584.11|14464.11|14584.11|14464.11|14581.85|14461.85|10
1627283700000|2021-07-26 07:15:00|14584.23|14464.23|14588.55|14468.55|14588.81|14468.81|14584.23|14464.23|10
1627283710000|2021-07-26 07:15:10|14590|14470|14600.67|14480.67|14600.67|14480.67|14589.34|14469.34|10
1627283720000|2021-07-26 07:15:20|14603.38|14483.38|14604.66|14484.66|14605.42|14485.42|14603.38|14483.38|10
1627283730000|2021-07-26 07:15:30|14604.9|14484.9|14608.99|14488.99|14608.99|14488.99|14604.9|14484.9|10
1627283740000|2021-07-26 07:15:40|14608.91|14488.91|14609.92|14489.92|14609.92|14489.92|14608.12|14488.12|10
1627283750000|2021-07-26 07:15:50|14610.23|14490.23|14609.66|14489.66|14610.23|14490.23|14608.72|14488.72|10
1627283760000|2021-07-26 07:16:00|14610.01|14490.01|14612.96|14492.96|14612.96|14492.96|14608.73|14488.73|10
1627283770000|2021-07-26 07:16:10|14612.86|14492.86|14613.84|14493.84|14613.84|14493.84|14612.63|14492.63|10
1627283780000|2021-07-26 07:16:20|14614.05|14494.05|14614.2|14494.2|14614.6|14494.6|14613.01|14493.01|10
1627283790000|2021-07-26 07:16:30|14613.09|14493.09|14612.59|14492.59|14614.12|14494.12|14612.59|14492.59|10
1627283800000|2021-07-26 07:16:40|14612.89|14492.89|14613.22|14493.22|14613.44|14493.44|14612.34|14492.34|10
1627283810000|2021-07-26 07:16:50|14613.42|14493.42|14616.06|14496.06|14616.2|14496.2|14613.42|14493.42|10
1627283820000|2021-07-26 07:17:00|14617.05|14497.05|14620.2|14500.2|14620.29|14500.29|14617.05|14497.05|10
1627283830000|2021-07-26 07:17:10|14618.52|14498.52|14616.58|14496.58|14618.52|14498.52|14616.58|14496.58|10
1627283840000|2021-07-26 07:17:20|14616.36|14496.36|14613|14493|14616.36|14496.36|14613|14493|10
1627283850000|2021-07-26 07:17:30|14612.94|14492.94|14612.15|14492.15|14612.94|14492.94|14610.84|14490.84|10
1627283860000|2021-07-26 07:17:40|14612.17|14492.17|14609.57|14489.57|14612.46|14492.46|14609.57|14489.57|10
1627283870000|2021-07-26 07:17:50|14609.29|14489.29|14607.72|14487.72|14610.17|14490.17|14607.27|14487.27|9
1627283880000|2021-07-26 07:18:00|14606.53|14486.53|14608.07|14488.07|14608.07|14488.07|14606.37|14486.37|9
1627283890000|2021-07-26 07:18:10|14608.87|14488.87|14610.42|14490.42|14610.77|14490.77|14608.87|14488.87|9
1627283900000|2021-07-26 07:18:20|14610.24|14490.24|14612.09|14492.09|14612.09|14492.09|14610.24|14490.24|10
1627283910000|2021-07-26 07:18:30|14612.08|14492.08|14611.2|14491.2|14612.09|14492.09|14610.74|14490.74|9
1627283920000|2021-07-26 07:18:40|14611.4|14491.4|14610.67|14490.67|14612.8|14492.8|14610.65|14490.65|9
1627283930000|2021-07-26 07:18:50|14610.44|14490.44|14611.16|14491.16|14612.23|14492.23|14610.44|14490.44|10
1627283940000|2021-07-26 07:19:00|14611.4|14491.4|14608.79|14488.79|14612.57|14492.57|14608.79|14488.79|10
1627283950000|2021-07-26 07:19:10|14608.78|14488.78|14605.69|14485.69|14608.78|14488.78|14605.52|14485.52|10
1627283960000|2021-07-26 07:19:20|14606.52|14486.52|14608.85|14488.85|14608.85|14488.85|14606.52|14486.52|10
1627283970000|2021-07-26 07:19:30|14607.92|14487.92|14607.18|14487.18|14608.56|14488.56|14606.76|14486.76|10
1627283980000|2021-07-26 07:19:40|14607.83|14487.83|14609.28|14489.28|14609.6|14489.6|14607.67|14487.67|10
1627283990000|2021-07-26 07:19:50|14609.92|14489.92|14614.09|14494.09|14614.13|14494.13|14609.92|14489.92|10
1627284000000|2021-07-26 07:20:00|14613.51|14493.51|14611.21|14491.21|14614.45|14494.45|14611.21|14491.21|10
1627284010000|2021-07-26 07:20:10|14611.25|14491.25|14611.05|14491.05|14611.32|14491.32|14610.22|14490.22|10
1627284020000|2021-07-26 07:20:20|14610.65|14490.65|14613.75|14493.75|14613.75|14493.75|14610.65|14490.65|9
1627284030000|2021-07-26 07:20:30|14613.86|14493.86|14616.07|14496.07|14616.07|14496.07|14613.86|14493.86|10
1627284040000|2021-07-26 07:20:40|14616.01|14496.01|14612.53|14492.53|14616.01|14496.01|14612.53|14492.53|9
1627284050000|2021-07-26 07:20:50|14612.38|14492.38|14613.51|14493.51|14613.91|14493.91|14612.38|14492.38|10
1627284060000|2021-07-26 07:21:00|14613.39|14493.39|14614.38|14494.38|14614.59|14494.59|14613.39|14493.39|10
1627284070000|2021-07-26 07:21:10|14616.31|14496.31|14616.25|14496.25|14616.55|14496.55|14615.69|14495.69|10
1627284080000|2021-07-26 07:21:20|14616.28|14496.28|14614.28|14494.28|14616.28|14496.28|14614.26|14494.26|10
1627284090000|2021-07-26 07:21:30|14614.1|14494.1|14613.8|14493.8|14614.31|14494.31|14613.8|14493.8|8
1627284100000|2021-07-26 07:21:40|14613.68|14493.68|14608.82|14488.82|14613.68|14493.68|14608.82|14488.82|10
1627284110000|2021-07-26 07:21:50|14608.32|14488.32|14600.94|14480.94|14608.32|14488.32|14600.94|14480.94|10
1627284120000|2021-07-26 07:22:00|14601.23|14481.23|14601.99|14481.99|14601.99|14481.99|14601|14481|10
1627284130000|2021-07-26 07:22:10|14600.26|14480.26|14597.51|14477.51|14600.65|14480.65|14597.51|14477.51|9
1627284140000|2021-07-26 07:22:20|14597.24|14477.24|14594.14|14474.14|14598.16|14478.16|14594.14|14474.14|10
1627284150000|2021-07-26 07:22:30|14594.03|14474.03|14585.41|14465.41|14594.03|14474.03|14585.41|14465.41|10
1627284160000|2021-07-26 07:22:40|14584|14464|14578.2|14458.2|14584|14464|14578.2|14458.2|10
1627284170000|2021-07-26 07:22:50|14577.64|14457.64|14577.18|14457.18|14577.64|14457.64|14574.91|14454.91|10
1627284180000|2021-07-26 07:23:00|14577.86|14457.86|14576.55|14456.55|14577.86|14457.86|14575.99|14455.99|10
1627284190000|2021-07-26 07:23:10|14576.97|14456.97|14577.5|14457.5|14577.52|14457.52|14576.61|14456.61|10
1627284200000|2021-07-26 07:23:20|14577.26|14457.26|14574.92|14454.92|14577.68|14457.68|14574.92|14454.92|10
1627284210000|2021-07-26 07:23:30|14576.22|14456.22|14577|14457|14577|14457|14575.15|14455.15|10
1627284220000|2021-07-26 07:23:40|14579.04|14459.04|14578.93|14458.93|14579.63|14459.63|14578.62|14458.62|10
1627284230000|2021-07-26 07:23:50|14580.12|14460.12|14581.68|14461.68|14581.74|14461.74|14580.12|14460.12|9
1627284240000|2021-07-26 07:24:00|14581.79|14461.79|14581.8|14461.8|14583.56|14463.56|14581.79|14461.79|10
1627284250000|2021-07-26 07:24:10|14580.33|14460.33|14579.26|14459.26|14580.53|14460.53|14579.22|14459.22|10
1627284260000|2021-07-26 07:24:20|14578.18|14458.18|14575.89|14455.89|14578.18|14458.18|14575.89|14455.89|10
1627284270000|2021-07-26 07:24:30|14575.66|14455.66|14576.06|14456.06|14576.06|14456.06|14574.32|14454.32|10
1627284280000|2021-07-26 07:24:40|14576.54|14456.54|14575.04|14455.04|14576.7|14456.7|14574.92|14454.92|10
1627284290000|2021-07-26 07:24:50|14575.01|14455.01|14574.78|14454.78|14575.01|14455.01|14573.5|14453.5|10
1627284300000|2021-07-26 07:25:00|14574.84|14454.84|14572.68|14452.68|14574.84|14454.84|14571.77|14451.77|10
1627284310000|2021-07-26 07:25:10|14572.49|14452.49|14560.52|14440.52|14572.49|14452.49|14560.52|14440.52|10
1627284320000|2021-07-26 07:25:20|14560.63|14440.63|14555.67|14435.67|14560.63|14440.63|14555.67|14435.67|10
1627284330000|2021-07-26 07:25:30|14555.89|14435.89|14553.42|14433.42|14556.38|14436.38|14553.42|14433.42|10
1627284340000|2021-07-26 07:25:40|14553.35|14433.35|14552.79|14432.79|14553.35|14433.35|14551.98|14431.98|8
1627284350000|2021-07-26 07:25:50|14552.09|14432.09|14552.35|14432.35|14552.35|14432.35|14550.35|14430.35|10
1627284360000|2021-07-26 07:26:00|14554.62|14434.62|14555.5|14435.5|14555.5|14435.5|14554.62|14434.62|9
1627284370000|2021-07-26 07:26:10|14554.68|14434.68|14557.94|14437.94|14557.94|14437.94|14554.48|14434.48|10
1627284380000|2021-07-26 07:26:20|14557.01|14437.01|14557.27|14437.27|14559.63|14439.63|14557.01|14437.01|10
1627284390000|2021-07-26 07:26:30|14557.67|14437.67|14556.46|14436.46|14558.87|14438.87|14556.42|14436.42|10
1627284400000|2021-07-26 07:26:40|14555.7|14435.7|14551.7|14431.7|14555.7|14435.7|14551.66|14431.66|9
1627284410000|2021-07-26 07:26:50|14550.91|14430.91|14545.28|14425.28|14550.91|14430.91|14545.28|14425.28|10
1627284420000|2021-07-26 07:27:00|14545.34|14425.34|14543.59|14423.59|14545.83|14425.83|14543.59|14423.59|10
1627284430000|2021-07-26 07:27:10|14543.55|14423.55|14542.34|14422.34|14543.55|14423.55|14542.34|14422.34|10
1627284440000|2021-07-26 07:27:20|14542.14|14422.14|14542.89|14422.89|14542.9|14422.9|14541.86|14421.86|9
1627284450000|2021-07-26 07:27:30|14542.82|14422.82|14544.44|14424.44|14544.44|14424.44|14542.52|14422.52|10
1627284460000|2021-07-26 07:27:40|14544.52|14424.52|14544.89|14424.89|14545.13|14425.13|14543.96|14423.96|10
1627284470000|2021-07-26 07:27:50|14545.14|14425.14|14544.59|14424.59|14545.59|14425.59|14544.51|14424.51|9
1627284480000|2021-07-26 07:28:00|14545.01|14425.01|14548.33|14428.33|14548.33|14428.33|14544.53|14424.53|10
1627284490000|2021-07-26 07:28:10|14548.66|14428.66|14555.83|14435.83|14555.83|14435.83|14548.66|14428.66|10
1627284500000|2021-07-26 07:28:20|14556.51|14436.51|14558.71|14438.71|14559.12|14439.12|14556.51|14436.51|10
1627284510000|2021-07-26 07:28:30|14559.28|14439.28|14564.34|14444.34|14564.34|14444.34|14559.28|14439.28|10
1627284520000|2021-07-26 07:28:40|14564.4|14444.4|14565.79|14445.79|14566.4|14446.4|14564.4|14444.4|10
1627284530000|2021-07-26 07:28:50|14566.19|14446.19|14568|14448|14568|14448|14566.19|14446.19|9
1627284540000|2021-07-26 07:29:00|14568.15|14448.15|14571.26|14451.26|14571.26|14451.26|14567.73|14447.73|10
1627284550000|2021-07-26 07:29:10|14571.38|14451.38|14576.87|14456.87|14576.87|14456.87|14571.35|14451.35|10
1627284560000|2021-07-26 07:29:20|14576.38|14456.38|14577.51|14457.51|14577.51|14457.51|14576.23|14456.23|10
1627284570000|2021-07-26 07:29:30|14577.57|14457.57|14575.98|14455.98|14577.67|14457.67|14575.56|14455.56|10
1627284580000|2021-07-26 07:29:40|14575.91|14455.91|14575.8|14455.8|14577.09|14457.09|14575.8|14455.8|10
1627284590000|2021-07-26 07:29:50|14576.02|14456.02|14572.1|14452.1|14576.05|14456.05|14572.1|14452.1|10
1627284600000|2021-07-26 07:30:00|14572.07|14452.07|14569.66|14449.66|14572.08|14452.08|14569.66|14449.66|10
1627284610000|2021-07-26 07:30:10|14569.85|14449.85|14566.96|14446.96|14569.85|14449.85|14566.96|14446.96|10
1627284620000|2021-07-26 07:30:20|14566.61|14446.61|14565.55|14445.55|14566.63|14446.63|14565.23|14445.23|10
1627284630000|2021-07-26 07:30:30|14565.49|14445.49|14566.5|14446.5|14566.51|14446.51|14565.34|14445.34|9
1627284640000|2021-07-26 07:30:40|14566.79|14446.79|14564.57|14444.57|14566.79|14446.79|14564.57|14444.57|8
1627284650000|2021-07-26 07:30:50|14563.12|14443.12|14561.27|14441.27|14563.12|14443.12|14561.01|14441.01|10
1627284660000|2021-07-26 07:31:00|14560.51|14440.51|14559.59|14439.59|14560.51|14440.51|14558.05|14438.05|10
1627284670000|2021-07-26 07:31:10|14559.39|14439.39|14556.08|14436.08|14559.39|14439.39|14556.08|14436.08|10
1627284680000|2021-07-26 07:31:20|14555.02|14435.02|14551.75|14431.75|14555.33|14435.33|14551.43|14431.43|10
1627284690000|2021-07-26 07:31:30|14552.29|14432.29|14549.92|14429.92|14552.29|14432.29|14549.92|14429.92|10
1627284700000|2021-07-26 07:31:40|14549.75|14429.75|14547.09|14427.09|14549.75|14429.75|14547.09|14427.09|10
1627284710000|2021-07-26 07:31:50|14545.03|14425.03|14535.34|14415.34|14545.03|14425.03|14535.34|14415.34|10
1627284720000|2021-07-26 07:32:00|14532.62|14412.62|14530.61|14410.61|14534.24|14414.24|14530.61|14410.61|10
1627284730000|2021-07-26 07:32:10|14530.14|14410.14|14529.6|14409.6|14530.14|14410.14|14526.98|14406.98|10
1627284740000|2021-07-26 07:32:20|14528.73|14408.73|14526.81|14406.81|14529.95|14409.95|14526.81|14406.81|10
1627284750000|2021-07-26 07:32:30|14526.79|14406.79|14527.25|14407.25|14527.68|14407.68|14526.76|14406.76|10
1627284760000|2021-07-26 07:32:40|14527.36|14407.36|14526.01|14406.01|14527.62|14407.62|14525.76|14405.76|10
1627284770000|2021-07-26 07:32:50|14525.42|14405.42|14525.1|14405.1|14525.42|14405.42|14524.23|14404.23|10
1627284780000|2021-07-26 07:33:00|14524.66|14404.66|14521.25|14401.25|14524.66|14404.66|14521.25|14401.25|10
1627284790000|2021-07-26 07:33:10|14521.26|14401.26|14519.73|14399.73|14521.76|14401.76|14519.73|14399.73|10
1627284800000|2021-07-26 07:33:20|14519.43|14399.43|14516.91|14396.91|14519.82|14399.82|14515.94|14395.94|10
1627284810000|2021-07-26 07:33:30|14515.88|14395.88|14515.28|14395.28|14516.15|14396.15|14514.93|14394.93|10
1627284820000|2021-07-26 07:33:40|14513.64|14393.64|14513.09|14393.09|14513.97|14393.97|14512.48|14392.48|10
1627284830000|2021-07-26 07:33:50|14512.53|14392.53|14510.47|14390.47|14512.53|14392.53|14510.39|14390.39|10
1627284840000|2021-07-26 07:34:00|14510.44|14390.44|14506.54|14386.54|14511.86|14391.86|14506.54|14386.54|10
1627284850000|2021-07-26 07:34:10|14505.74|14385.74|14500.79|14380.79|14505.74|14385.74|14500.79|14380.79|9
1627284860000|2021-07-26 07:34:20|14499.93|14379.93|14498.63|14378.63|14499.93|14379.93|14498.4|14378.4|10
1627284870000|2021-07-26 07:34:30|14498.75|14378.75|14498.95|14378.95|14499.24|14379.24|14497.7|14377.7|10
1627284880000|2021-07-26 07:34:40|14498.65|14378.65|14495.21|14375.21|14498.65|14378.65|14495.01|14375.01|10
1627284890000|2021-07-26 07:34:50|14495.06|14375.06|14491.48|14371.48|14495.06|14375.06|14491.48|14371.48|9
1627284900000|2021-07-26 07:35:00|14491.55|14371.55|14489.1|14369.1|14491.55|14371.55|14488.3|14368.3|10
1627284910000|2021-07-26 07:35:10|14488.47|14368.47|14481.97|14361.97|14488.47|14368.47|14481.97|14361.97|10
1627284920000|2021-07-26 07:35:20|14480.8|14360.8|14482.9|14362.9|14483.54|14363.54|14480.8|14360.8|9
1627284930000|2021-07-26 07:35:30|14483.2|14363.2|14484.3|14364.3|14484.67|14364.67|14483.2|14363.2|9
1627284940000|2021-07-26 07:35:40|14484.31|14364.31|14487.35|14367.35|14487.35|14367.35|14484.19|14364.19|10
1627284950000|2021-07-26 07:35:50|14487.64|14367.64|14493.03|14373.03|14493.72|14373.72|14487.64|14367.64|10
1627284960000|2021-07-26 07:36:00|14492.08|14372.08|14494.93|14374.93|14494.93|14374.93|14492.08|14372.08|10
1627284970000|2021-07-26 07:36:10|14495.44|14375.44|14497.83|14377.83|14497.83|14377.83|14495.44|14375.44|10
1627284980000|2021-07-26 07:36:20|14498.28|14378.28|14499.98|14379.98|14499.98|14379.98|14497.71|14377.71|10
1627284990000|2021-07-26 07:36:30|14500.33|14380.33|14503.14|14383.14|14503.71|14383.71|14500.33|14380.33|10
1627285000000|2021-07-26 07:36:40|14504.09|14384.09|14506.59|14386.59|14506.59|14386.59|14503.93|14383.93|10
1627285010000|2021-07-26 07:36:50|14506.55|14386.55|14507.09|14387.09|14507.73|14387.73|14506.55|14386.55|10
1627285020000|2021-07-26 07:37:00|14507.38|14387.38|14503.79|14383.79|14507.38|14387.38|14503.79|14383.79|9
1627285030000|2021-07-26 07:37:10|14504.3|14384.3|14503.75|14383.75|14504.54|14384.54|14502.25|14382.25|10
1627285040000|2021-07-26 07:37:20|14503.91|14383.91|14503.58|14383.58|14504.72|14384.72|14503.14|14383.14|8
1627285050000|2021-07-26 07:37:30|14502.87|14382.87|14498.46|14378.46|14502.87|14382.87|14498.46|14378.46|10
1627285060000|2021-07-26 07:37:40|14497.15|14377.15|14486.07|14366.07|14497.15|14377.15|14486.07|14366.07|10
1627285070000|2021-07-26 07:37:50|14484.75|14364.75|14477.61|14357.61|14484.75|14364.75|14476.76|14356.76|10
1627285080000|2021-07-26 07:38:00|14477.99|14357.99|14470.7|14350.7|14477.99|14357.99|14469.89|14349.89|10
1627285090000|2021-07-26 07:38:10|14471.18|14351.18|14473.61|14353.61|14473.61|14353.61|14471.18|14351.18|10
1627285100000|2021-07-26 07:38:20|14473.7|14353.7|14464.89|14344.89|14473.7|14353.7|14464.89|14344.89|10
1627285110000|2021-07-26 07:38:30|14462.74|14342.74|14434.38|14314.38|14463.71|14343.71|14434.38|14314.38|10
1627285120000|2021-07-26 07:38:40|14421.43|14301.43|14402.76|14282.76|14421.43|14301.43|14401.31|14281.31|10
1627285130000|2021-07-26 07:38:50|14402.19|14282.19|14390.35|14270.35|14402.5|14282.5|14390.35|14270.35|10
1627285140000|2021-07-26 07:39:00|14388.94|14268.94|14373.43|14253.43|14388.94|14268.94|14373.43|14253.43|10
1627285150000|2021-07-26 07:39:10|14363.96|14243.96|14351.87|14231.87|14363.96|14243.96|14351.87|14231.87|10
1627285160000|2021-07-26 07:39:20|14352.27|14232.27|14345.69|14225.69|14352.27|14232.27|14345.69|14225.69|10
1627285170000|2021-07-26 07:39:30|14344.53|14224.53|14334.58|14214.58|14344.53|14224.53|14334.58|14214.58|10
1627285180000|2021-07-26 07:39:40|14329.5|14209.5|14318.89|14198.89|14330.38|14210.38|14318.89|14198.89|10
1627285190000|2021-07-26 07:39:50|14312.8|14192.8|14302.6|14182.6|14312.8|14192.8|14302.6|14182.6|10
1627285200000|2021-07-26 07:40:00|14300.34|14180.34|14312|14192|14312|14192|14299.3|14179.3|10
1627285210000|2021-07-26 07:40:10|14314.98|14194.98|14325.29|14205.29|14325.29|14205.29|14314.98|14194.98|10
1627285220000|2021-07-26 07:40:20|14326.99|14206.99|14331.06|14211.06|14331.06|14211.06|14326.23|14206.23|10
1627285230000|2021-07-26 07:40:30|14331.12|14211.12|14340.22|14220.22|14340.29|14220.29|14331.12|14211.12|10
1627285240000|2021-07-26 07:40:40|14342.42|14222.42|14347.46|14227.46|14347.46|14227.46|14342.42|14222.42|10
1627285250000|2021-07-26 07:40:50|14348.04|14228.04|14346.43|14226.43|14349.21|14229.21|14346.43|14226.43|10
1627285260000|2021-07-26 07:41:00|14345.07|14225.07|14329.2|14209.2|14345.07|14225.07|14329.2|14209.2|10
1627285270000|2021-07-26 07:41:10|14328.17|14208.17|14312.28|14192.28|14328.17|14208.17|14312.28|14192.28|10
1627285280000|2021-07-26 07:41:20|14310.82|14190.82|14311.66|14191.66|14311.66|14191.66|14301.91|14181.91|10
1627285290000|2021-07-26 07:41:30|14311.17|14191.17|14295.19|14175.19|14316.4|14196.4|14295.19|14175.19|10
1627285300000|2021-07-26 07:41:40|14284.51|14164.51|14253.06|14133.06|14284.51|14164.51|14253.06|14133.06|10
1627285310000|2021-07-26 07:41:50|14252.39|14132.39|14258.36|14138.36|14258.36|14138.36|14252.21|14132.21|10
1627285320000|2021-07-26 07:42:00|14260.75|14140.75|14267.12|14147.12|14267.12|14147.12|14259.04|14139.04|10
1627285330000|2021-07-26 07:42:10|14268.82|14148.82|14260.22|14140.22|14272.6|14152.6|14260.22|14140.22|10
1627285340000|2021-07-26 07:42:20|14255.56|14135.56|14251.25|14131.25|14255.98|14135.98|14251.25|14131.25|10
1627285350000|2021-07-26 07:42:30|14251.02|14131.02|14243.76|14123.76|14251.02|14131.02|14243.76|14123.76|10
1627285360000|2021-07-26 07:42:40|14244.67|14124.67|14252.12|14132.12|14252.12|14132.12|14242.62|14122.62|10
1627285370000|2021-07-26 07:42:50|14253.3|14133.3|14257.01|14137.01|14257.61|14137.61|14253.3|14133.3|10
1627285380000|2021-07-26 07:43:00|14257.47|14137.47|14272.06|14152.06|14272.06|14152.06|14257.47|14137.47|10
1627285390000|2021-07-26 07:43:10|14272.76|14152.76|14283|14163|14283|14163|14272.76|14152.76|10
1627285400000|2021-07-26 07:43:20|14284.11|14164.11|14282.6|14162.6|14284.46|14164.46|14282.6|14162.6|9
1627285410000|2021-07-26 07:43:30|14285.52|14165.52|14288.65|14168.65|14288.65|14168.65|14285.52|14165.52|10
1627285420000|2021-07-26 07:43:40|14289.57|14169.57|14296.1|14176.1|14296.1|14176.1|14289.57|14169.57|10
1627285430000|2021-07-26 07:43:50|14297.09|14177.09|14306.66|14186.66|14306.66|14186.66|14297.09|14177.09|10
1627285440000|2021-07-26 07:44:00|14309.68|14189.68|14307.8|14187.8|14311.41|14191.41|14307.8|14187.8|10
1627285450000|2021-07-26 07:44:10|14308.5|14188.5|14311.55|14191.55|14311.55|14191.55|14308.5|14188.5|9
1627285460000|2021-07-26 07:44:20|14311.57|14191.57|14311.95|14191.95|14313.77|14193.77|14310.82|14190.82|10
1627285470000|2021-07-26 07:44:30|14310.82|14190.82|14307.74|14187.74|14310.82|14190.82|14307.74|14187.74|10
1627285480000|2021-07-26 07:44:40|14307.53|14187.53|14306.79|14186.79|14307.77|14187.77|14306.72|14186.72|10
1627285490000|2021-07-26 07:44:50|14307.54|14187.54|14306.67|14186.67|14308.39|14188.39|14305.57|14185.57|10
1627285500000|2021-07-26 07:45:00|14306.56|14186.56|14313.39|14193.39|14313.39|14193.39|14306.56|14186.56|10
1627285510000|2021-07-26 07:45:10|14314.37|14194.37|14323.36|14203.36|14323.56|14203.56|14313.9|14193.9|10
1627285520000|2021-07-26 07:45:20|14325.04|14205.04|14335.2|14215.2|14335.2|14215.2|14325.04|14205.04|10
1627285530000|2021-07-26 07:45:30|14334.16|14214.16|14349.89|14229.89|14350.72|14230.72|14333.98|14213.98|10
1627285540000|2021-07-26 07:45:40|14353.22|14233.22|14353.84|14233.84|14356.07|14236.07|14353.22|14233.22|10
1627285550000|2021-07-26 07:45:50|14353.25|14233.25|14355.21|14235.21|14356.03|14236.03|14353.25|14233.25|9
1627285560000|2021-07-26 07:46:00|14355.26|14235.26|14356.89|14236.89|14357.56|14237.56|14355.26|14235.26|10
1627285570000|2021-07-26 07:46:10|14356.58|14236.58|14364.07|14244.07|14364.07|14244.07|14356.58|14236.58|10
1627285580000|2021-07-26 07:46:20|14363.69|14243.69|14365.49|14245.49|14366.53|14246.53|14363.69|14243.69|10
1627285590000|2021-07-26 07:46:30|14363.05|14243.05|14365.77|14245.77|14365.77|14245.77|14363.05|14243.05|9
1627285600000|2021-07-26 07:46:40|14365.47|14245.47|14364.22|14244.22|14365.47|14245.47|14363.86|14243.86|10
1627285610000|2021-07-26 07:46:50|14365.87|14245.87|14364.96|14244.96|14365.96|14245.96|14363.62|14243.62|10
1627285620000|2021-07-26 07:47:00|14366.61|14246.61|14367.6|14247.6|14367.6|14247.6|14365.65|14245.65|10
1627285630000|2021-07-26 07:47:10|14367.64|14247.64|14370.08|14250.08|14370.08|14250.08|14367.44|14247.44|10
1627285640000|2021-07-26 07:47:20|14370.3|14250.3|14373.66|14253.66|14373.66|14253.66|14370.3|14250.3|10
1627285650000|2021-07-26 07:47:30|14373.7|14253.7|14367.79|14247.79|14373.7|14253.7|14367.79|14247.79|10
1627285660000|2021-07-26 07:47:40|14367.09|14247.09|14362.27|14242.27|14367.09|14247.09|14362.1|14242.1|10
1627285670000|2021-07-26 07:47:50|14361.9|14241.9|14357.51|14237.51|14361.9|14241.9|14356.83|14236.83|10
1627285680000|2021-07-26 07:48:00|14357.56|14237.56|14354.42|14234.42|14357.62|14237.62|14354.42|14234.42|10
1627285690000|2021-07-26 07:48:10|14354.91|14234.91|14358.38|14238.38|14358.38|14238.38|14354.91|14234.91|10
1627285700000|2021-07-26 07:48:20|14359.33|14239.33|14358.41|14238.41|14359.93|14239.93|14358.41|14238.41|10
1627285710000|2021-07-26 07:48:30|14358.43|14238.43|14362.88|14242.88|14362.88|14242.88|14358.38|14238.38|10
1627285720000|2021-07-26 07:48:40|14364.36|14244.36|14367.81|14247.81|14367.81|14247.81|14364.36|14244.36|10
1627285730000|2021-07-26 07:48:50|14368.03|14248.03|14369.73|14249.73|14369.73|14249.73|14368.03|14248.03|10
1627285740000|2021-07-26 07:49:00|14368.28|14248.28|14364.67|14244.67|14368.43|14248.43|14364.67|14244.67|10
1627285750000|2021-07-26 07:49:10|14363.96|14243.96|14356.02|14236.02|14363.96|14243.96|14355.25|14235.25|10
1627285760000|2021-07-26 07:49:20|14355.45|14235.45|14351.07|14231.07|14355.45|14235.45|14350.82|14230.82|10
1627285770000|2021-07-26 07:49:30|14350.91|14230.91|14346.75|14226.75|14350.91|14230.91|14346.55|14226.55|10
1627285780000|2021-07-26 07:49:40|14345.94|14225.94|14339.06|14219.06|14345.94|14225.94|14339.06|14219.06|10
1627285790000|2021-07-26 07:49:50|14339.35|14219.35|14350.49|14230.49|14350.49|14230.49|14339.35|14219.35|10
1627285800000|2021-07-26 07:50:00|14350.71|14230.71|14355.52|14235.52|14355.67|14235.67|14350.71|14230.71|10
1627285810000|2021-07-26 07:50:10|14355.53|14235.53|14366.48|14246.48|14366.48|14246.48|14354.99|14234.99|10
1627285820000|2021-07-26 07:50:20|14368.27|14248.27|14371.66|14251.66|14371.69|14251.69|14368.27|14248.27|10
1627285830000|2021-07-26 07:50:30|14372.97|14252.97|14380.78|14260.78|14380.78|14260.78|14372.97|14252.97|10
1627285840000|2021-07-26 07:50:40|14383.21|14263.21|14382.96|14262.96|14383.53|14263.53|14382.24|14262.24|10
1627285850000|2021-07-26 07:50:50|14383.23|14263.23|14382.18|14262.18|14383.93|14263.93|14382.01|14262.01|10
1627285860000|2021-07-26 07:51:00|14381.95|14261.95|14384.57|14264.57|14384.6|14264.6|14381.95|14261.95|9
1627285870000|2021-07-26 07:51:10|14385.24|14265.24|14387.66|14267.66|14387.96|14267.96|14384.7|14264.7|8
1627285880000|2021-07-26 07:51:20|14387.74|14267.74|14391.65|14271.65|14391.65|14271.65|14387.74|14267.74|10
1627285890000|2021-07-26 07:51:30|14390.63|14270.63|14389.38|14269.38|14391.29|14271.29|14389.38|14269.38|10
1627285900000|2021-07-26 07:51:40|14389.69|14269.69|14389.29|14269.29|14389.69|14269.69|14388.89|14268.89|10
1627285910000|2021-07-26 07:51:50|14389.63|14269.63|14388.13|14268.13|14390.85|14270.85|14388.13|14268.13|9
1627285920000|2021-07-26 07:52:00|14387.29|14267.29|14385.6|14265.6|14387.29|14267.29|14385.31|14265.31|10
1627285930000|2021-07-26 07:52:10|14387.14|14267.14|14386|14266|14387.14|14267.14|14384.8|14264.8|8
1627285940000|2021-07-26 07:52:20|14385.75|14265.75|14386.59|14266.59|14388.1|14268.1|14385.13|14265.13|10
1627285950000|2021-07-26 07:52:30|14387.95|14267.95|14391.2|14271.2|14391.21|14271.21|14387.95|14267.95|10
1627285960000|2021-07-26 07:52:40|14391.33|14271.33|14391.44|14271.44|14393.11|14273.11|14391.33|14271.33|10
1627285970000|2021-07-26 07:52:50|14391.46|14271.46|14383.56|14263.56|14391.46|14271.46|14383.3|14263.3|10
1627285980000|2021-07-26 07:53:00|14383.44|14263.44|14370.63|14250.63|14383.44|14263.44|14370.63|14250.63|10
1627285990000|2021-07-26 07:53:10|14369.76|14249.76|14365.71|14245.71|14369.76|14249.76|14365.57|14245.57|10
1627286000000|2021-07-26 07:53:20|14366.65|14246.65|14367.64|14247.64|14368.77|14248.77|14365.16|14245.16|10
1627286010000|2021-07-26 07:53:30|14367.59|14247.59|14364.77|14244.77|14367.59|14247.59|14363.99|14243.99|10
1627286020000|2021-07-26 07:53:40|14363.7|14243.7|14359.61|14239.61|14363.7|14243.7|14359.57|14239.57|10
1627286030000|2021-07-26 07:53:50|14360.49|14240.49|14354.97|14234.97|14360.52|14240.52|14354.97|14234.97|10
1627286040000|2021-07-26 07:54:00|14355.95|14235.95|14352.78|14232.78|14355.95|14235.95|14351.75|14231.75|10
1627286050000|2021-07-26 07:54:10|14352.54|14232.54|14355.35|14235.35|14355.35|14235.35|14351.48|14231.48|9
1627286060000|2021-07-26 07:54:20|14355.98|14235.98|14360.05|14240.05|14360.44|14240.44|14355.98|14235.98|10
1627286070000|2021-07-26 07:54:30|14360.47|14240.47|14360.07|14240.07|14360.47|14240.47|14359.16|14239.16|10
1627286080000|2021-07-26 07:54:40|14360.36|14240.36|14357.48|14237.48|14361.1|14241.1|14357.48|14237.48|10
1627286090000|2021-07-26 07:54:50|14356.56|14236.56|14350.87|14230.87|14356.56|14236.56|14350.87|14230.87|10
1627286100000|2021-07-26 07:55:00|14350.81|14230.81|14350.8|14230.8|14352.68|14232.68|14350.02|14230.02|9
1627286110000|2021-07-26 07:55:10|14350.34|14230.34|14348.88|14228.88|14350.58|14230.58|14347.59|14227.59|10
1627286120000|2021-07-26 07:55:20|14349.13|14229.13|14348.76|14228.76|14350.68|14230.68|14348.63|14228.63|9
1627286130000|2021-07-26 07:55:30|14347.99|14227.99|14351.33|14231.33|14351.33|14231.33|14347.99|14227.99|10
1627286140000|2021-07-26 07:55:40|14351.96|14231.96|14357.09|14237.09|14357.14|14237.14|14351.96|14231.96|10
1627286150000|2021-07-26 07:55:50|14357.37|14237.37|14361.76|14241.76|14361.76|14241.76|14357.37|14237.37|10
1627286160000|2021-07-26 07:56:00|14361.65|14241.65|14367.4|14247.4|14367.4|14247.4|14361.65|14241.65|10
1627286170000|2021-07-26 07:56:10|14366.62|14246.62|14369.03|14249.03|14369.03|14249.03|14366.62|14246.62|10
1627286180000|2021-07-26 07:56:20|14369.13|14249.13|14370.38|14250.38|14370.96|14250.96|14367.76|14247.76|10
1627286190000|2021-07-26 07:56:30|14370.88|14250.88|14370.77|14250.77|14371.97|14251.97|14370.3|14250.3|10
1627286200000|2021-07-26 07:56:40|14370.76|14250.76|14376.85|14256.85|14376.85|14256.85|14370.76|14250.76|10
1627286210000|2021-07-26 07:56:50|14378.35|14258.35|14379.82|14259.82|14380.59|14260.59|14378.2|14258.2|10
1627286220000|2021-07-26 07:57:00|14379|14259|14378.57|14258.57|14379|14259|14377.82|14257.82|10
1627286230000|2021-07-26 07:57:10|14380.08|14260.08|14377.56|14257.56|14381.04|14261.04|14377.56|14257.56|10
1627286240000|2021-07-26 07:57:20|14377.3|14257.3|14373.66|14253.66|14377.3|14257.3|14373.66|14253.66|9
1627286250000|2021-07-26 07:57:30|14373.65|14253.65|14374.11|14254.11|14374.18|14254.18|14373.25|14253.25|10
1627286260000|2021-07-26 07:57:40|14375.32|14255.32|14375.09|14255.09|14377.98|14257.98|14375.09|14255.09|10
1627286270000|2021-07-26 07:57:50|14374.54|14254.54|14362.79|14242.79|14374.54|14254.54|14362.79|14242.79|8
1627286280000|2021-07-26 07:58:00|14362.74|14242.74|14357.01|14237.01|14362.74|14242.74|14357.01|14237.01|10
1627286290000|2021-07-26 07:58:10|14357.26|14237.26|14356.53|14236.53|14357.98|14237.98|14356.1|14236.1|10
1627286300000|2021-07-26 07:58:20|14355.57|14235.57|14353.37|14233.37|14356.88|14236.88|14353.37|14233.37|10
1627286310000|2021-07-26 07:58:30|14353.99|14233.99|14352.8|14232.8|14353.99|14233.99|14351.67|14231.67|10
1627286320000|2021-07-26 07:58:40|14353.24|14233.24|14356.72|14236.72|14357.42|14237.42|14353.24|14233.24|10
1627286330000|2021-07-26 07:58:50|14356.41|14236.41|14358.05|14238.05|14358.61|14238.61|14356.41|14236.41|9
1627286340000|2021-07-26 07:59:00|14358.14|14238.14|14358.98|14238.98|14359.58|14239.58|14358.14|14238.14|9
1627286350000|2021-07-26 07:59:10|14357.43|14237.43|14355.3|14235.3|14357.66|14237.66|14354.26|14234.26|10
1627286360000|2021-07-26 07:59:20|14354.18|14234.18|14348.91|14228.91|14354.18|14234.18|14348.91|14228.91|10
1627286370000|2021-07-26 07:59:30|14348.34|14228.34|14344.33|14224.33|14348.34|14228.34|14344.33|14224.33|10
1627286380000|2021-07-26 07:59:40|14344.28|14224.28|14342.01|14222.01|14344.28|14224.28|14340.86|14220.86|10
1627286390000|2021-07-26 07:59:50|14341.85|14221.85|14340.71|14220.71|14341.97|14221.97|14340.31|14220.31|10
1627286400000|2021-07-26 08:00:00|14339.72|14219.72|14341.69|14221.69|14341.69|14221.69|14339.5|14219.5|10
1627286410000|2021-07-26 08:00:10|14342.81|14222.81|14355.04|14235.04|14355.04|14235.04|14342.81|14222.81|10
1627286420000|2021-07-26 08:00:20|14355.74|14235.74|14359.83|14239.83|14362.15|14242.15|14355.74|14235.74|10
1627286430000|2021-07-26 08:00:30|14358.71|14238.71|14346.02|14226.02|14358.71|14238.71|14346.02|14226.02|10
1627286440000|2021-07-26 08:00:40|14346.62|14226.62|14345.29|14225.29|14346.77|14226.77|14343.57|14223.57|10
1627286450000|2021-07-26 08:00:50|14347.48|14227.48|14344.05|14224.05|14347.52|14227.52|14344.05|14224.05|10
1627286460000|2021-07-26 08:01:00|14345.17|14225.17|14348.31|14228.31|14348.31|14228.31|14344.82|14224.82|10
1627286470000|2021-07-26 08:01:10|14347.4|14227.4|14350.59|14230.59|14351.45|14231.45|14347.4|14227.4|10
1627286480000|2021-07-26 08:01:20|14351.26|14231.26|14350.22|14230.22|14351.26|14231.26|14348.34|14228.34|10
1627286490000|2021-07-26 08:01:30|14350.41|14230.41|14359|14239|14359.52|14239.52|14350.41|14230.41|10
1627286500000|2021-07-26 08:01:40|14357.83|14237.83|14364.01|14244.01|14364.01|14244.01|14357.83|14237.83|10
1627286510000|2021-07-26 08:01:50|14366.75|14246.75|14372.63|14252.63|14372.63|14252.63|14366.75|14246.75|10
1627286520000|2021-07-26 08:02:00|14372.82|14252.82|14380.28|14260.28|14380.28|14260.28|14371.85|14251.85|10
1627286530000|2021-07-26 08:02:10|14381.87|14261.87|14395.59|14275.59|14395.59|14275.59|14381.87|14261.87|10
1627286540000|2021-07-26 08:02:20|14395.75|14275.75|14396.03|14276.03|14399.35|14279.35|14394.35|14274.35|10
1627286550000|2021-07-26 08:02:30|14395.62|14275.62|14384.3|14264.3|14395.62|14275.62|14384.3|14264.3|10
1627286560000|2021-07-26 08:02:40|14382.7|14262.7|14367.04|14247.04|14382.7|14262.7|14367.04|14247.04|10
1627286570000|2021-07-26 08:02:50|14367.48|14247.48|14361.19|14241.19|14367.48|14247.48|14358.94|14238.94|10
1627286580000|2021-07-26 08:03:00|14362.4|14242.4|14365.06|14245.06|14365.22|14245.22|14362.4|14242.4|10
1627286590000|2021-07-26 08:03:10|14363.66|14243.66|14359.96|14239.96|14363.66|14243.66|14358.68|14238.68|10
1627286600000|2021-07-26 08:03:20|14361.24|14241.24|14357.9|14237.9|14361.24|14241.24|14357.9|14237.9|10
1627286610000|2021-07-26 08:03:30|14358.05|14238.05|14348.01|14228.01|14358.34|14238.34|14348.01|14228.01|10
1627286620000|2021-07-26 08:03:40|14348.47|14228.47|14342.33|14222.33|14348.47|14228.47|14341.91|14221.91|9
1627286630000|2021-07-26 08:03:50|14342.51|14222.51|14339.36|14219.36|14342.51|14222.51|14338.46|14218.46|10
1627286640000|2021-07-26 08:04:00|14339.53|14219.53|14334.34|14214.34|14341|14221|14334.34|14214.34|10
1627286650000|2021-07-26 08:04:10|14335.96|14215.96|14334.53|14214.53|14335.96|14215.96|14334.06|14214.06|10
1627286660000|2021-07-26 08:04:20|14333.77|14213.77|14327.62|14207.62|14333.77|14213.77|14327.62|14207.62|10
1627286670000|2021-07-26 08:04:30|14327.03|14207.03|14323.1|14203.1|14327.03|14207.03|14323.1|14203.1|10
1627286680000|2021-07-26 08:04:40|14322.98|14202.98|14316.74|14196.74|14322.98|14202.98|14315.21|14195.21|10
1627286690000|2021-07-26 08:04:50|14316.84|14196.84|14312.74|14192.74|14317.22|14197.22|14312.65|14192.65|10
1627286700000|2021-07-26 08:05:00|14312.77|14192.77|14310.37|14190.37|14312.77|14192.77|14310.37|14190.37|10
1627286710000|2021-07-26 08:05:10|14310.29|14190.29|14316.04|14196.04|14316.22|14196.22|14310.29|14190.29|10
1627286720000|2021-07-26 08:05:20|14315.55|14195.55|14322.58|14202.58|14323.18|14203.18|14315.55|14195.55|10
1627286730000|2021-07-26 08:05:30|14323.65|14203.65|14323.28|14203.28|14324.31|14204.31|14321.95|14201.95|10
1627286740000|2021-07-26 08:05:40|14321.94|14201.94|14317.84|14197.84|14321.94|14201.94|14317.84|14197.84|10
1627286750000|2021-07-26 08:05:50|14317.29|14197.29|14301.59|14181.59|14317.29|14197.29|14301.59|14181.59|10
1627286760000|2021-07-26 08:06:00|14301.22|14181.22|14296.85|14176.85|14301.22|14181.22|14296.74|14176.74|10
1627286770000|2021-07-26 08:06:10|14296.51|14176.51|14291.48|14171.48|14296.51|14176.51|14291.33|14171.33|10
1627286780000|2021-07-26 08:06:20|14290.36|14170.36|14290.55|14170.55|14290.55|14170.55|14287.97|14167.97|10
1627286790000|2021-07-26 08:06:30|14291.02|14171.02|14294.68|14174.68|14294.71|14174.71|14291.02|14171.02|10
1627286800000|2021-07-26 08:06:40|14294.63|14174.63|14292.92|14172.92|14294.63|14174.63|14292.92|14172.92|10
1627286810000|2021-07-26 08:06:50|14294.4|14174.4|14297.58|14177.58|14298.13|14178.13|14294.4|14174.4|10
1627286820000|2021-07-26 08:07:00|14297.19|14177.19|14295.4|14175.4|14297.63|14177.63|14295.36|14175.36|9
1627286830000|2021-07-26 08:07:10|14295.53|14175.53|14301.8|14181.8|14301.8|14181.8|14295.53|14175.53|10
1627286840000|2021-07-26 08:07:20|14301.71|14181.71|14307.12|14187.12|14307.5|14187.5|14301.71|14181.71|10
1627286850000|2021-07-26 08:07:30|14304.22|14184.22|14292.08|14172.08|14304.22|14184.22|14292.08|14172.08|10
1627286860000|2021-07-26 08:07:40|14291.59|14171.59|14277.7|14157.7|14291.59|14171.59|14277.7|14157.7|10
1627286870000|2021-07-26 08:07:50|14277.83|14157.83|14272.51|14152.51|14277.83|14157.83|14272.51|14152.51|10
1627286880000|2021-07-26 08:08:00|14272.36|14152.36|14260.87|14140.87|14272.36|14152.36|14260.87|14140.87|10
1627286890000|2021-07-26 08:08:10|14258.32|14138.32|14253.19|14133.19|14259.53|14139.53|14253.19|14133.19|10
1627286900000|2021-07-26 08:08:20|14253.1|14133.1|14247.41|14127.41|14253.1|14133.1|14247.41|14127.41|10
1627286910000|2021-07-26 08:08:30|14247.15|14127.15|14245.08|14125.08|14247.15|14127.15|14242.37|14122.37|10
1627286920000|2021-07-26 08:08:40|14243.9|14123.9|14246.87|14126.87|14246.87|14126.87|14243.9|14123.9|10
1627286930000|2021-07-26 08:08:50|14246.28|14126.28|14245.52|14125.52|14247.05|14127.05|14245.52|14125.52|10
1627286940000|2021-07-26 08:09:00|14245.55|14125.55|14241.63|14121.63|14245.55|14125.55|14241.63|14121.63|10
1627286950000|2021-07-26 08:09:10|14241.39|14121.39|14236.74|14116.74|14241.39|14121.39|14234.74|14114.74|10
1627286960000|2021-07-26 08:09:20|14236.53|14116.53|14237.45|14117.45|14237.45|14117.45|14234.96|14114.96|10
1627286970000|2021-07-26 08:09:30|14237.09|14117.09|14235.59|14115.59|14240.3|14120.3|14234.61|14114.61|10
1627286980000|2021-07-26 08:09:40|14235.21|14115.21|14230.68|14110.68|14235.21|14115.21|14229.82|14109.82|10
1627286990000|2021-07-26 08:09:50|14230.62|14110.62|14213.85|14093.85|14230.62|14110.62|14213.85|14093.85|10
1627287000000|2021-07-26 08:10:00|14216.5|14096.5|14217.9|14097.9|14219.87|14099.87|14216.5|14096.5|10
1627287010000|2021-07-26 08:10:10|14217.95|14097.95|14204.61|14084.61|14217.95|14097.95|14204.19|14084.19|10
1627287020000|2021-07-26 08:10:20|14204.63|14084.63|14189.47|14069.47|14204.63|14084.63|14189.47|14069.47|10
1627287030000|2021-07-26 08:10:30|14189.34|14069.34|14190.23|14070.23|14191.81|14071.81|14189.34|14069.34|10
1627287040000|2021-07-26 08:10:40|14190.82|14070.82|14191.99|14071.99|14193.2|14073.2|14190.82|14070.82|10
1627287050000|2021-07-26 08:10:50|14192.44|14072.44|14198.65|14078.65|14198.88|14078.88|14192.44|14072.44|10
1627287060000|2021-07-26 08:11:00|14200.82|14080.82|14218.84|14098.84|14218.84|14098.84|14200.82|14080.82|10
1627287070000|2021-07-26 08:11:10|14219.25|14099.25|14227.22|14107.22|14227.22|14107.22|14219.25|14099.25|10
1627287080000|2021-07-26 08:11:20|14227.34|14107.34|14240.57|14120.57|14240.57|14120.57|14227.34|14107.34|10
1627287090000|2021-07-26 08:11:30|14243.11|14123.11|14252.66|14132.66|14252.66|14132.66|14243.11|14123.11|10
1627287100000|2021-07-26 08:11:40|14252.83|14132.83|14262.3|14142.3|14262.39|14142.39|14252.83|14132.83|10
1627287110000|2021-07-26 08:11:50|14261.75|14141.75|14256.59|14136.59|14262.33|14142.33|14256.59|14136.59|10
1627287120000|2021-07-26 08:12:00|14256.31|14136.31|14257.69|14137.69|14257.69|14137.69|14252.47|14132.47|10
1627287130000|2021-07-26 08:12:10|14258.2|14138.2|14263.37|14143.37|14263.37|14143.37|14258.2|14138.2|10
1627287140000|2021-07-26 08:12:20|14263.42|14143.42|14267.4|14147.4|14267.4|14147.4|14263.42|14143.42|10
1627287150000|2021-07-26 08:12:30|14268.79|14148.79|14266.06|14146.06|14268.79|14148.79|14265.64|14145.64|10
1627287160000|2021-07-26 08:12:40|14265.85|14145.85|14262.83|14142.83|14265.85|14145.85|14262.53|14142.53|10
1627287170000|2021-07-26 08:12:50|14262.56|14142.56|14260.15|14140.15|14263.1|14143.1|14260.15|14140.15|10
1627287180000|2021-07-26 08:13:00|14261.21|14141.21|14258.15|14138.15|14261.21|14141.21|14257.97|14137.97|10
1627287190000|2021-07-26 08:13:10|14257.82|14137.82|14252.39|14132.39|14257.82|14137.82|14252.39|14132.39|10
1627287200000|2021-07-26 08:13:20|14252.7|14132.7|14247.92|14127.92|14252.7|14132.7|14247.92|14127.92|10
1627287210000|2021-07-26 08:13:30|14248.05|14128.05|14243.74|14123.74|14248.13|14128.13|14243.64|14123.64|10
1627287220000|2021-07-26 08:13:40|14242.44|14122.44|14238.08|14118.08|14242.44|14122.44|14237.6|14117.6|10
1627287230000|2021-07-26 08:13:50|14237.43|14117.43|14239.77|14119.77|14239.77|14119.77|14236.94|14116.94|10
1627287240000|2021-07-26 08:14:00|14239.64|14119.64|14248.9|14128.9|14248.9|14128.9|14238.8|14118.8|10
1627287250000|2021-07-26 08:14:10|14249.04|14129.04|14261.85|14141.85|14262.04|14142.04|14249.04|14129.04|10
1627287260000|2021-07-26 08:14:20|14262.8|14142.8|14265.61|14145.61|14266.54|14146.54|14261.75|14141.75|10
1627287270000|2021-07-26 08:14:30|14264.68|14144.68|14260.24|14140.24|14265.9|14145.9|14260.24|14140.24|10
1627287280000|2021-07-26 08:14:40|14259.87|14139.87|14265.29|14145.29|14265.29|14145.29|14259.87|14139.87|10
1627287290000|2021-07-26 08:14:50|14265.35|14145.35|14262.11|14142.11|14265.35|14145.35|14262.1|14142.1|10
1627287300000|2021-07-26 08:15:00|14261.86|14141.86|14267.03|14147.03|14267.05|14147.05|14259.91|14139.91|10
1627287310000|2021-07-26 08:15:10|14266.73|14146.73|14270.51|14150.51|14271.41|14151.41|14265.82|14145.82|10
1627287320000|2021-07-26 08:15:20|14269.64|14149.64|14268.24|14148.24|14270|14150|14268.24|14148.24|10
1627287330000|2021-07-26 08:15:30|14268.01|14148.01|14262.38|14142.38|14268.01|14148.01|14262.38|14142.38|10
1627287340000|2021-07-26 08:15:40|14262.84|14142.84|14253.83|14133.83|14262.84|14142.84|14253.83|14133.83|10
1627287350000|2021-07-26 08:15:50|14254.29|14134.29|14245.16|14125.16|14254.29|14134.29|14245.16|14125.16|10
1627287360000|2021-07-26 08:16:00|14243.08|14123.08|14243.39|14123.39|14243.67|14123.67|14241.41|14121.41|10
1627287370000|2021-07-26 08:16:10|14243.51|14123.51|14251.5|14131.5|14251.5|14131.5|14243.51|14123.51|10
1627287380000|2021-07-26 08:16:20|14251.24|14131.24|14260.69|14140.69|14260.69|14140.69|14250.51|14130.51|10
1627287390000|2021-07-26 08:16:30|14261.25|14141.25|14253.93|14133.93|14261.25|14141.25|14253.93|14133.93|10
1627287400000|2021-07-26 08:16:40|14253.63|14133.63|14241.32|14121.32|14253.63|14133.63|14240.94|14120.94|10
1627287410000|2021-07-26 08:16:50|14239.57|14119.57|14234.72|14114.72|14239.57|14119.57|14234.3|14114.3|10
1627287420000|2021-07-26 08:17:00|14233.88|14113.88|14238.69|14118.69|14238.69|14118.69|14233.88|14113.88|10
1627287430000|2021-07-26 08:17:10|14238.96|14118.96|14243.7|14123.7|14243.7|14123.7|14238.95|14118.95|9
1627287440000|2021-07-26 08:17:20|14244.13|14124.13|14248.6|14128.6|14248.6|14128.6|14244.13|14124.13|9
1627287450000|2021-07-26 08:17:30|14249.62|14129.62|14252.24|14132.24|14252.74|14132.74|14249.62|14129.62|10
1627287460000|2021-07-26 08:17:40|14251.98|14131.98|14253.46|14133.46|14254.36|14134.36|14251.73|14131.73|9
1627287470000|2021-07-26 08:17:50|14253.82|14133.82|14259.16|14139.16|14259.16|14139.16|14253.82|14133.82|10
1627287480000|2021-07-26 08:18:00|14259.43|14139.43|14257.43|14137.43|14259.54|14139.54|14257.07|14137.07|10
1627287490000|2021-07-26 08:18:10|14257.6|14137.6|14269.03|14149.03|14269.03|14149.03|14257.6|14137.6|10
1627287500000|2021-07-26 08:18:20|14268.92|14148.92|14275.15|14155.15|14275.19|14155.19|14268.92|14148.92|10
1627287510000|2021-07-26 08:18:30|14275.01|14155.01|14275.99|14155.99|14276.01|14156.01|14274.83|14154.83|9
1627287520000|2021-07-26 08:18:40|14276.77|14156.77|14280.13|14160.13|14280.13|14160.13|14276.77|14156.77|10
1627287530000|2021-07-26 08:18:50|14279.58|14159.58|14281.45|14161.45|14281.99|14161.99|14279.52|14159.52|10
1627287540000|2021-07-26 08:19:00|14281.46|14161.46|14284.24|14164.24|14286.62|14166.62|14281.46|14161.46|10
1627287550000|2021-07-26 08:19:10|14284.37|14164.37|14289.44|14169.44|14289.44|14169.44|14284.37|14164.37|10
1627287560000|2021-07-26 08:19:20|14289.14|14169.14|14288.31|14168.31|14289.14|14169.14|14288.31|14168.31|9
1627287570000|2021-07-26 08:19:30|14288.48|14168.48|14287.93|14167.93|14289.6|14169.6|14287.93|14167.93|9
1627287580000|2021-07-26 08:19:40|14289|14169|14288.44|14168.44|14289.26|14169.26|14288.22|14168.22|10
1627287590000|2021-07-26 08:19:50|14288.57|14168.57|14294.1|14174.1|14294.1|14174.1|14288.57|14168.57|10
1627287600000|2021-07-26 08:20:00|14294.27|14174.27|14298.67|14178.67|14298.92|14178.92|14294.27|14174.27|10
1627287610000|2021-07-26 08:20:10|14298.62|14178.62|14297.74|14177.74|14298.62|14178.62|14296.27|14176.27|9
1627287620000|2021-07-26 08:20:20|14297.88|14177.88|14299.52|14179.52|14299.79|14179.79|14297.88|14177.88|10
1627287630000|2021-07-26 08:20:30|14302.34|14182.34|14305.03|14185.03|14305.03|14185.03|14302.34|14182.34|10
1627287640000|2021-07-26 08:20:40|14304.14|14184.14|14311.03|14191.03|14311.03|14191.03|14304.14|14184.14|10
1627287650000|2021-07-26 08:20:50|14312.05|14192.05|14312.16|14192.16|14313.57|14193.57|14312.05|14192.05|10
1627287660000|2021-07-26 08:21:00|14312.56|14192.56|14314.6|14194.6|14314.87|14194.87|14312.56|14192.56|10
1627287670000|2021-07-26 08:21:10|14313.21|14193.21|14316.39|14196.39|14316.39|14196.39|14313.21|14193.21|10
1627287680000|2021-07-26 08:21:20|14316.38|14196.38|14317.8|14197.8|14317.81|14197.81|14314.7|14194.7|10
1627287690000|2021-07-26 08:21:30|14318.44|14198.44|14317.33|14197.33|14319.14|14199.14|14317.33|14197.33|10
1627287700000|2021-07-26 08:21:40|14317.39|14197.39|14318.37|14198.37|14318.41|14198.41|14316.73|14196.73|10
1627287710000|2021-07-26 08:21:50|14318.44|14198.44|14320.09|14200.09|14320.21|14200.21|14318.26|14198.26|10
1627287720000|2021-07-26 08:22:00|14320.07|14200.07|14316.78|14196.78|14320.27|14200.27|14316.78|14196.78|10
1627287730000|2021-07-26 08:22:10|14316.51|14196.51|14316.95|14196.95|14316.95|14196.95|14315.13|14195.13|10
1627287740000|2021-07-26 08:22:20|14316.89|14196.89|14319.68|14199.68|14319.68|14199.68|14316.89|14196.89|10
1627287750000|2021-07-26 08:22:30|14319.5|14199.5|14323.16|14203.16|14324.03|14204.03|14319.5|14199.5|10
1627287760000|2021-07-26 08:22:40|14323.31|14203.31|14326.47|14206.47|14326.51|14206.51|14323.31|14203.31|10
1627287770000|2021-07-26 08:22:50|14326.95|14206.95|14329.37|14209.37|14329.38|14209.38|14326.95|14206.95|9
1627287780000|2021-07-26 08:23:00|14329.59|14209.59|14328.5|14208.5|14329.59|14209.59|14328.46|14208.46|10
1627287790000|2021-07-26 08:23:10|14328.39|14208.39|14328.17|14208.17|14329.75|14209.75|14328.17|14208.17|10
1627287800000|2021-07-26 08:23:20|14328.35|14208.35|14328.57|14208.57|14330.13|14210.13|14328.35|14208.35|10
1627287810000|2021-07-26 08:23:30|14328.05|14208.05|14328.32|14208.32|14329.12|14209.12|14327.77|14207.77|10
1627287820000|2021-07-26 08:23:40|14328.29|14208.29|14325.19|14205.19|14328.29|14208.29|14324.84|14204.84|10
1627287830000|2021-07-26 08:23:50|14324.88|14204.88|14322.79|14202.79|14325.07|14205.07|14322.28|14202.28|10
1627287840000|2021-07-26 08:24:00|14322.63|14202.63|14320.23|14200.23|14322.67|14202.67|14320.23|14200.23|10
1627287850000|2021-07-26 08:24:10|14319.82|14199.82|14317.34|14197.34|14319.82|14199.82|14315.93|14195.93|10
1627287860000|2021-07-26 08:24:20|14316.05|14196.05|14313.82|14193.82|14316.41|14196.41|14313.82|14193.82|10
1627287870000|2021-07-26 08:24:30|14313.36|14193.36|14307.2|14187.2|14313.36|14193.36|14307.2|14187.2|10
1627287880000|2021-07-26 08:24:40|14307.58|14187.58|14303.29|14183.29|14307.58|14187.58|14303.29|14183.29|10
1627287890000|2021-07-26 08:24:50|14302.31|14182.31|14300.21|14180.21|14302.31|14182.31|14300.21|14180.21|10
1627287900000|2021-07-26 08:25:00|14300.51|14180.51|14298.6|14178.6|14300.95|14180.95|14298.6|14178.6|10
1627287910000|2021-07-26 08:25:10|14298.03|14178.03|14291.53|14171.53|14298.4|14178.4|14291.53|14171.53|10
1627287920000|2021-07-26 08:25:20|14290.87|14170.87|14286.53|14166.53|14291.58|14171.58|14286.53|14166.53|10
1627287930000|2021-07-26 08:25:30|14285.08|14165.08|14284.65|14164.65|14285.54|14165.54|14284.39|14164.39|9
1627287940000|2021-07-26 08:25:40|14284.55|14164.55|14290.74|14170.74|14290.74|14170.74|14284.55|14164.55|10
1627287950000|2021-07-26 08:25:50|14291.16|14171.16|14297.49|14177.49|14297.49|14177.49|14291.16|14171.16|9
1627287960000|2021-07-26 08:26:00|14297.66|14177.66|14300.95|14180.95|14301.84|14181.84|14297.66|14177.66|10
1627287970000|2021-07-26 08:26:10|14301.09|14181.09|14300.61|14180.61|14301.09|14181.09|14299.76|14179.76|8
1627287980000|2021-07-26 08:26:20|14300.56|14180.56|14298.75|14178.75|14301.04|14181.04|14298.43|14178.43|10
1627287990000|2021-07-26 08:26:30|14298.7|14178.7|14294.78|14174.78|14298.77|14178.77|14294.78|14174.78|10
1627288000000|2021-07-26 08:26:40|14294.41|14174.41|14291.64|14171.64|14294.41|14174.41|14291.47|14171.47|9
1627288010000|2021-07-26 08:26:50|14291.37|14171.37|14286.8|14166.8|14291.37|14171.37|14286.28|14166.28|10
1627288020000|2021-07-26 08:27:00|14286.43|14166.43|14286.18|14166.18|14286.43|14166.43|14285.46|14165.46|10
1627288030000|2021-07-26 08:27:10|14285.32|14165.32|14282.68|14162.68|14285.32|14165.32|14282.68|14162.68|10
1627288040000|2021-07-26 08:27:20|14282.61|14162.61|14281.46|14161.46|14282.61|14162.61|14281.11|14161.11|9
1627288050000|2021-07-26 08:27:30|14281.47|14161.47|14280.71|14160.71|14281.58|14161.58|14279.56|14159.56|10
1627288060000|2021-07-26 08:27:40|14281.6|14161.6|14282.27|14162.27|14282.79|14162.79|14281.53|14161.53|10
1627288070000|2021-07-26 08:27:50|14282.16|14162.16|14286|14166|14286|14166|14282.16|14162.16|10
1627288080000|2021-07-26 08:28:00|14286.61|14166.61|14290.69|14170.69|14290.86|14170.86|14286.61|14166.61|10
1627288090000|2021-07-26 08:28:10|14290.67|14170.67|14293.46|14173.46|14294.03|14174.03|14290.67|14170.67|10
1627288100000|2021-07-26 08:28:20|14293.6|14173.6|14289.23|14169.23|14293.6|14173.6|14289.23|14169.23|10
1627288110000|2021-07-26 08:28:30|14288.88|14168.88|14285.5|14165.5|14288.88|14168.88|14285.5|14165.5|10
1627288120000|2021-07-26 08:28:40|14285.23|14165.23|14282.59|14162.59|14285.26|14165.26|14282.59|14162.59|10
1627288130000|2021-07-26 08:28:50|14282.5|14162.5|14281.61|14161.61|14282.5|14162.5|14281.08|14161.08|10
1627288140000|2021-07-26 08:29:00|14282.9|14162.9|14284.37|14164.37|14284.37|14164.37|14282.9|14162.9|10
1627288150000|2021-07-26 08:29:10|14285.06|14165.06|14288.22|14168.22|14288.22|14168.22|14285.04|14165.04|10
1627288160000|2021-07-26 08:29:20|14288.11|14168.11|14287.77|14167.77|14289.58|14169.58|14287.77|14167.77|10
1627288170000|2021-07-26 08:29:30|14287.74|14167.74|14289.63|14169.63|14289.93|14169.93|14286.49|14166.49|10
1627288180000|2021-07-26 08:29:40|14289.48|14169.48|14292.33|14172.33|14292.33|14172.33|14289.48|14169.48|10
1627288190000|2021-07-26 08:29:50|14292.5|14172.5|14293.94|14173.94|14293.95|14173.95|14292.5|14172.5|9
1627288200000|2021-07-26 08:30:00|14294.51|14174.51|14300.49|14180.49|14300.49|14180.49|14294.29|14174.29|10
1627288210000|2021-07-26 08:30:10|14299.08|14179.08|14300.34|14180.34|14300.42|14180.42|14298.27|14178.27|10
1627288220000|2021-07-26 08:30:20|14300.6|14180.6|14309.09|14189.09|14309.09|14189.09|14300.54|14180.54|10
1627288230000|2021-07-26 08:30:30|14309.86|14189.86|14313.59|14193.59|14313.59|14193.59|14309.85|14189.85|10
1627288240000|2021-07-26 08:30:40|14314.26|14194.26|14318.31|14198.31|14318.31|14198.31|14314.26|14194.26|10
1627288250000|2021-07-26 08:30:50|14320.99|14200.99|14327.91|14207.91|14327.91|14207.91|14320.99|14200.99|10
1627288260000|2021-07-26 08:31:00|14328.38|14208.38|14330.42|14210.42|14330.69|14210.69|14328.29|14208.29|10
1627288270000|2021-07-26 08:31:10|14330.41|14210.41|14332.66|14212.66|14332.66|14212.66|14329.44|14209.44|10
1627288280000|2021-07-26 08:31:20|14333.17|14213.17|14336.07|14216.07|14336.38|14216.38|14332.23|14212.23|10
1627288290000|2021-07-26 08:31:30|14335.88|14215.88|14339.61|14219.61|14339.61|14219.61|14335.88|14215.88|10
1627288300000|2021-07-26 08:31:40|14339.48|14219.48|14340.21|14220.21|14341.19|14221.19|14339.48|14219.48|10
1627288310000|2021-07-26 08:31:50|14339.7|14219.7|14338.84|14218.84|14339.7|14219.7|14338.27|14218.27|9
1627288320000|2021-07-26 08:32:00|14338.6|14218.6|14333.35|14213.35|14339.14|14219.14|14333.35|14213.35|10
1627288330000|2021-07-26 08:32:10|14332.62|14212.62|14331.26|14211.26|14332.62|14212.62|14329.65|14209.65|10
1627288340000|2021-07-26 08:32:20|14332.86|14212.86|14331.3|14211.3|14332.9|14212.9|14331.15|14211.15|10
1627288350000|2021-07-26 08:32:30|14331.74|14211.74|14330.59|14210.59|14332.84|14212.84|14330.59|14210.59|10
1627288360000|2021-07-26 08:32:40|14330.01|14210.01|14332.67|14212.67|14332.67|14212.67|14329.99|14209.99|9
1627288370000|2021-07-26 08:32:50|14331.76|14211.76|14329.82|14209.82|14331.76|14211.76|14329.82|14209.82|9
1627288380000|2021-07-26 08:33:00|14329.93|14209.93|14335.44|14215.44|14335.44|14215.44|14329.93|14209.93|10
1627288390000|2021-07-26 08:33:10|14336.58|14216.58|14339.16|14219.16|14339.16|14219.16|14336.05|14216.05|10
1627288400000|2021-07-26 08:33:20|14339.41|14219.41|14339.56|14219.56|14339.73|14219.73|14338.14|14218.14|10
1627288410000|2021-07-26 08:33:30|14339.37|14219.37|14341.96|14221.96|14341.96|14221.96|14338.92|14218.92|10
1627288420000|2021-07-26 08:33:40|14342.19|14222.19|14343.57|14223.57|14343.57|14223.57|14342.02|14222.02|10
1627288430000|2021-07-26 08:33:50|14343.44|14223.44|14344.3|14224.3|14346.15|14226.15|14343.44|14223.44|10
1627288440000|2021-07-26 08:34:00|14343.85|14223.85|14341.8|14221.8|14344.24|14224.24|14340.58|14220.58|10
1627288450000|2021-07-26 08:34:10|14340.74|14220.74|14336.49|14216.49|14340.74|14220.74|14336.49|14216.49|9
1627288460000|2021-07-26 08:34:20|14336.29|14216.29|14338.93|14218.93|14339.23|14219.23|14336.29|14216.29|10
1627288470000|2021-07-26 08:34:30|14339.18|14219.18|14341.93|14221.93|14341.93|14221.93|14338.89|14218.89|8
1627288480000|2021-07-26 08:34:40|14341.97|14221.97|14343.7|14223.7|14343.7|14223.7|14341.64|14221.64|10
1627288490000|2021-07-26 08:34:50|14344.21|14224.21|14345.65|14225.65|14345.65|14225.65|14344.21|14224.21|10
1627288500000|2021-07-26 08:35:00|14346.35|14226.35|14347.57|14227.57|14347.57|14227.57|14345.74|14225.74|10
1627288510000|2021-07-26 08:35:10|14347.56|14227.56|14345.51|14225.51|14347.9|14227.9|14345.48|14225.48|10
1627288520000|2021-07-26 08:35:20|14345.59|14225.59|14342.45|14222.45|14345.59|14225.59|14342.45|14222.45|9
1627288530000|2021-07-26 08:35:30|14341.56|14221.56|14342.65|14222.65|14342.72|14222.72|14341.56|14221.56|9
1627288540000|2021-07-26 08:35:40|14342.71|14222.71|14339.04|14219.04|14342.71|14222.71|14339.04|14219.04|10
1627288550000|2021-07-26 08:35:50|14338.54|14218.54|14333.88|14213.88|14338.54|14218.54|14333.86|14213.86|10
1627288560000|2021-07-26 08:36:00|14333.47|14213.47|14334.86|14214.86|14334.86|14214.86|14333.47|14213.47|10
1627288570000|2021-07-26 08:36:10|14335.54|14215.54|14339.15|14219.15|14339.15|14219.15|14335.54|14215.54|10
1627288580000|2021-07-26 08:36:20|14339.62|14219.62|14340.25|14220.25|14340.25|14220.25|14339.35|14219.35|10
1627288590000|2021-07-26 08:36:30|14340.49|14220.49|14344.32|14224.32|14344.32|14224.32|14340.48|14220.48|10
1627288600000|2021-07-26 08:36:40|14344.59|14224.59|14348.51|14228.51|14348.51|14228.51|14344.59|14224.59|10
1627288610000|2021-07-26 08:36:50|14348.71|14228.71|14348.77|14228.77|14349.72|14229.72|14348.69|14228.69|10
1627288620000|2021-07-26 08:37:00|14349.64|14229.64|14350.33|14230.33|14350.33|14230.33|14349.23|14229.23|10
1627288630000|2021-07-26 08:37:10|14350.53|14230.53|14354.51|14234.51|14354.51|14234.51|14350.53|14230.53|9
1627288640000|2021-07-26 08:37:20|14356.06|14236.06|14356.63|14236.63|14358.62|14238.62|14356.06|14236.06|10
1627288650000|2021-07-26 08:37:30|14357.9|14237.9|14354.45|14234.45|14358.08|14238.08|14354.44|14234.44|10
1627288660000|2021-07-26 08:37:40|14354.57|14234.57|14351.64|14231.64|14354.57|14234.57|14351.64|14231.64|10
1627288670000|2021-07-26 08:37:50|14351.38|14231.38|14351.46|14231.46|14352.55|14232.55|14351.38|14231.38|10
1627288680000|2021-07-26 08:38:00|14351.44|14231.44|14343.17|14223.17|14351.66|14231.66|14343.17|14223.17|10
1627288690000|2021-07-26 08:38:10|14343.45|14223.45|14338.72|14218.72|14343.45|14223.45|14338.72|14218.72|10
1627288700000|2021-07-26 08:38:20|14338.67|14218.67|14324.9|14204.9|14339.27|14219.27|14324.9|14204.9|10
1627288710000|2021-07-26 08:38:30|14323.24|14203.24|14321.84|14201.84|14323.37|14203.37|14321.53|14201.53|10
1627288720000|2021-07-26 08:38:40|14321.64|14201.64|14320.87|14200.87|14321.64|14201.64|14320.87|14200.87|10
1627288730000|2021-07-26 08:38:50|14320.75|14200.75|14316.77|14196.77|14321.08|14201.08|14316.77|14196.77|9
1627288740000|2021-07-26 08:39:00|14316.64|14196.64|14309.69|14189.69|14316.73|14196.73|14309.02|14189.02|10
1627288750000|2021-07-26 08:39:10|14309.51|14189.51|14305.74|14185.74|14309.51|14189.51|14305.62|14185.62|10
1627288760000|2021-07-26 08:39:20|14304.56|14184.56|14301.34|14181.34|14304.56|14184.56|14301.34|14181.34|10
1627288770000|2021-07-26 08:39:30|14301.31|14181.31|14295.91|14175.91|14301.31|14181.31|14295.83|14175.83|10
1627288780000|2021-07-26 08:39:40|14296.14|14176.14|14294.31|14174.31|14297.68|14177.68|14294.31|14174.31|10
1627288790000|2021-07-26 08:39:50|14294.54|14174.54|14289.14|14169.14|14294.54|14174.54|14289.14|14169.14|10
1627288800000|2021-07-26 08:40:00|14289.3|14169.3|14289.19|14169.19|14292.09|14172.09|14289.19|14169.19|10
1627288810000|2021-07-26 08:40:10|14289.1|14169.1|14281.68|14161.68|14289.1|14169.1|14281.68|14161.68|10
1627288820000|2021-07-26 08:40:20|14281.34|14161.34|14280.07|14160.07|14281.87|14161.87|14280.07|14160.07|10
1627288830000|2021-07-26 08:40:30|14279.51|14159.51|14279.25|14159.25|14280.02|14160.02|14279.25|14159.25|10
1627288840000|2021-07-26 08:40:40|14279.18|14159.18|14278.39|14158.39|14280.56|14160.56|14278.03|14158.03|10
1627288850000|2021-07-26 08:40:50|14278.17|14158.17|14273.43|14153.43|14278.17|14158.17|14273.43|14153.43|8
1627288860000|2021-07-26 08:41:00|14272.55|14152.55|14274.61|14154.61|14274.61|14154.61|14270.87|14150.87|10
1627288870000|2021-07-26 08:41:10|14274.14|14154.14|14269.09|14149.09|14274.14|14154.14|14269.01|14149.01|9
1627288880000|2021-07-26 08:41:20|14268.62|14148.62|14268.04|14148.04|14268.62|14148.62|14266.71|14146.71|10
1627288890000|2021-07-26 08:41:30|14268.29|14148.29|14270.15|14150.15|14270.15|14150.15|14268.29|14148.29|10
1627288900000|2021-07-26 08:41:40|14270.75|14150.75|14271.51|14151.51|14271.8|14151.8|14270.75|14150.75|10
1627288910000|2021-07-26 08:41:50|14271.42|14151.42|14268.12|14148.12|14272.32|14152.32|14268.11|14148.11|10
1627288920000|2021-07-26 08:42:00|14267.68|14147.68|14266.85|14146.85|14268.24|14148.24|14266.46|14146.46|10
1627288930000|2021-07-26 08:42:10|14266.74|14146.74|14265.38|14145.38|14266.79|14146.79|14265.38|14145.38|10
1627288940000|2021-07-26 08:42:20|14265.21|14145.21|14263.74|14143.74|14265.95|14145.95|14263.74|14143.74|10
1627288950000|2021-07-26 08:42:30|14264.15|14144.15|14265.61|14145.61|14265.63|14145.63|14264.03|14144.03|10
1627288960000|2021-07-26 08:42:40|14265.22|14145.22|14267.87|14147.87|14267.87|14147.87|14264.13|14144.13|10
1627288970000|2021-07-26 08:42:50|14267.84|14147.84|14272.56|14152.56|14272.56|14152.56|14267.84|14147.84|10
1627288980000|2021-07-26 08:43:00|14273|14153|14271.41|14151.41|14273|14153|14271.11|14151.11|10
1627288990000|2021-07-26 08:43:10|14272.68|14152.68|14271.48|14151.48|14273.17|14153.17|14271.48|14151.48|10
1627289000000|2021-07-26 08:43:20|14270.93|14150.93|14267.24|14147.24|14270.93|14150.93|14267.24|14147.24|10
1627289010000|2021-07-26 08:43:30|14267.17|14147.17|14268.08|14148.08|14268.08|14148.08|14266.62|14146.62|10
1627289020000|2021-07-26 08:43:40|14268.29|14148.29|14270.65|14150.65|14270.65|14150.65|14268.29|14148.29|10
1627289030000|2021-07-26 08:43:50|14271.29|14151.29|14278.97|14158.97|14278.97|14158.97|14271.29|14151.29|10
1627289040000|2021-07-26 08:44:00|14279.51|14159.51|14288.09|14168.09|14288.09|14168.09|14279.51|14159.51|10
1627289050000|2021-07-26 08:44:10|14289.25|14169.25|14296.71|14176.71|14296.71|14176.71|14289.25|14169.25|10
1627289060000|2021-07-26 08:44:20|14296.42|14176.42|14299.71|14179.71|14300.53|14180.53|14296.2|14176.2|10
1627289070000|2021-07-26 08:44:30|14299.77|14179.77|14311.13|14191.13|14311.13|14191.13|14299.77|14179.77|10
1627289080000|2021-07-26 08:44:40|14312.92|14192.92|14318.24|14198.24|14318.57|14198.57|14312.92|14192.92|10
1627289090000|2021-07-26 08:44:50|14318.03|14198.03|14320.3|14200.3|14320.31|14200.31|14318.03|14198.03|10
1627289100000|2021-07-26 08:45:00|14319.83|14199.83|14320.66|14200.66|14320.66|14200.66|14319.12|14199.12|10
1627289110000|2021-07-26 08:45:10|14319.93|14199.93|14320.69|14200.69|14320.84|14200.84|14319.23|14199.23|10
1627289120000|2021-07-26 08:45:20|14320.07|14200.07|14319.8|14199.8|14320.58|14200.58|14319.73|14199.73|10
1627289130000|2021-07-26 08:45:30|14319.28|14199.28|14314.53|14194.53|14319.4|14199.4|14314.53|14194.53|10
1627289140000|2021-07-26 08:45:40|14313.79|14193.79|14317.76|14197.76|14317.76|14197.76|14313.16|14193.16|10
1627289150000|2021-07-26 08:45:50|14318.38|14198.38|14318.32|14198.32|14319.5|14199.5|14318.03|14198.03|10
1627289160000|2021-07-26 08:46:00|14318.48|14198.48|14318.8|14198.8|14319.38|14199.38|14317.87|14197.87|10
1627289170000|2021-07-26 08:46:10|14318.9|14198.9|14331.83|14211.83|14331.83|14211.83|14318.9|14198.9|9
1627289180000|2021-07-26 08:46:20|14334.54|14214.54|14340.32|14220.32|14340.32|14220.32|14334.54|14214.54|10
1627289190000|2021-07-26 08:46:30|14340.86|14220.86|14342.96|14222.96|14343.49|14223.49|14340.76|14220.76|10
1627289200000|2021-07-26 08:46:40|14342.82|14222.82|14348.02|14228.02|14348.02|14228.02|14342.82|14222.82|10
1627289210000|2021-07-26 08:46:50|14348.73|14228.73|14352.59|14232.59|14352.59|14232.59|14348.62|14228.62|10
1627289220000|2021-07-26 08:47:00|14352.38|14232.38|14352.45|14232.45|14352.71|14232.71|14351.74|14231.74|10
1627289230000|2021-07-26 08:47:10|14352.09|14232.09|14349.15|14229.15|14352.09|14232.09|14349.15|14229.15|10
1627289240000|2021-07-26 08:47:20|14348.69|14228.69|14349.36|14229.36|14349.36|14229.36|14347.58|14227.58|10
1627289250000|2021-07-26 08:47:30|14349.44|14229.44|14351.7|14231.7|14352.59|14232.59|14349.44|14229.44|10
1627289260000|2021-07-26 08:47:40|14351.58|14231.58|14356.99|14236.99|14356.99|14236.99|14351.58|14231.58|10
1627289270000|2021-07-26 08:47:50|14356.43|14236.43|14356|14236|14357.59|14237.59|14356|14236|10
1627289280000|2021-07-26 08:48:00|14355.75|14235.75|14354.28|14234.28|14355.75|14235.75|14353.43|14233.43|10
1627289290000|2021-07-26 08:48:10|14354.41|14234.41|14356.24|14236.24|14356.24|14236.24|14354.4|14234.4|9
1627289300000|2021-07-26 08:48:20|14356.82|14236.82|14356.42|14236.42|14357.15|14237.15|14355.32|14235.32|9
1627289310000|2021-07-26 08:48:30|14355.91|14235.91|14356.71|14236.71|14356.71|14236.71|14355.55|14235.55|10
1627289320000|2021-07-26 08:48:40|14356.84|14236.84|14359.04|14239.04|14359.04|14239.04|14356.45|14236.45|10
1627289330000|2021-07-26 08:48:50|14359.1|14239.1|14360.07|14240.07|14360.07|14240.07|14358.76|14238.76|10
1627289340000|2021-07-26 08:49:00|14360.27|14240.27|14360.13|14240.13|14361.5|14241.5|14359.68|14239.68|10
1627289350000|2021-07-26 08:49:10|14359.16|14239.16|14357.31|14237.31|14359.93|14239.93|14357.31|14237.31|10
1627289360000|2021-07-26 08:49:20|14356.19|14236.19|14357.82|14237.82|14357.82|14237.82|14356.19|14236.19|10
1627289370000|2021-07-26 08:49:30|14357.6|14237.6|14357.69|14237.69|14358.06|14238.06|14356.32|14236.32|9
1627289380000|2021-07-26 08:49:40|14357.77|14237.77|14360.4|14240.4|14360.4|14240.4|14357.77|14237.77|10
1627289390000|2021-07-26 08:49:50|14359.79|14239.79|14359.95|14239.95|14360.64|14240.64|14359.45|14239.45|10
1627289400000|2021-07-26 08:50:00|14359.3|14239.3|14362.62|14242.62|14362.62|14242.62|14359.3|14239.3|10
1627289410000|2021-07-26 08:50:10|14362.33|14242.33|14363.88|14243.88|14364.03|14244.03|14362.33|14242.33|10
1627289420000|2021-07-26 08:50:20|14362.86|14242.86|14359.72|14239.72|14362.86|14242.86|14359.72|14239.72|10
1627289430000|2021-07-26 08:50:30|14359.66|14239.66|14360.22|14240.22|14360.43|14240.43|14359.66|14239.66|10
1627289440000|2021-07-26 08:50:40|14359.71|14239.71|14354.98|14234.98|14359.71|14239.71|14354.71|14234.71|9
1627289450000|2021-07-26 08:50:50|14355.2|14235.2|14355.48|14235.48|14355.81|14235.81|14355.2|14235.2|10
1627289460000|2021-07-26 08:51:00|14355.16|14235.16|14358.21|14238.21|14358.21|14238.21|14354.18|14234.18|9
1627289470000|2021-07-26 08:51:10|14359.23|14239.23|14361.65|14241.65|14361.65|14241.65|14359.23|14239.23|9
1627289480000|2021-07-26 08:51:20|14361.63|14241.63|14360.64|14240.64|14361.78|14241.78|14360.59|14240.59|10
1627289490000|2021-07-26 08:51:30|14360.69|14240.69|14360.74|14240.74|14361.27|14241.27|14360.4|14240.4|10
1627289500000|2021-07-26 08:51:40|14360.68|14240.68|14362.3|14242.3|14362.3|14242.3|14360.68|14240.68|10
1627289510000|2021-07-26 08:51:50|14362.46|14242.46|14361.93|14241.93|14362.54|14242.54|14361.93|14241.93|10
1627289520000|2021-07-26 08:52:00|14361.63|14241.63|14356.7|14236.7|14361.63|14241.63|14356.7|14236.7|10
1627289530000|2021-07-26 08:52:10|14355.89|14235.89|14357.02|14237.02|14357.02|14237.02|14355.74|14235.74|10
1627289540000|2021-07-26 08:52:20|14357.84|14237.84|14359.94|14239.94|14360.84|14240.84|14357.84|14237.84|10
1627289550000|2021-07-26 08:52:30|14360.66|14240.66|14368.89|14248.89|14368.89|14248.89|14360.66|14240.66|10
1627289560000|2021-07-26 08:52:40|14369.32|14249.32|14371.15|14251.15|14371.15|14251.15|14369.32|14249.32|10
1627289570000|2021-07-26 08:52:50|14371.62|14251.62|14370.64|14250.64|14371.62|14251.62|14370.37|14250.37|10
1627289580000|2021-07-26 08:53:00|14370.79|14250.79|14379.71|14259.71|14379.71|14259.71|14370.79|14250.79|10
1627289590000|2021-07-26 08:53:10|14382.85|14262.85|14382.61|14262.61|14383.84|14263.84|14382.45|14262.45|10
1627289600000|2021-07-26 08:53:20|14383.27|14263.27|14385.96|14265.96|14386.79|14266.79|14383.27|14263.27|10
1627289610000|2021-07-26 08:53:30|14385.65|14265.65|14381.51|14261.51|14385.65|14265.65|14381.51|14261.51|10
1627289620000|2021-07-26 08:53:40|14381.64|14261.64|14382.24|14262.24|14382.49|14262.49|14381.27|14261.27|10
1627289630000|2021-07-26 08:53:50|14382.18|14262.18|14382.89|14262.89|14382.89|14262.89|14382.18|14262.18|7
1627289640000|2021-07-26 08:54:00|14383.69|14263.69|14384.69|14264.69|14384.69|14264.69|14383.21|14263.21|10
1627289650000|2021-07-26 08:54:10|14385.03|14265.03|14385.84|14265.84|14385.84|14265.84|14384.41|14264.41|10
1627289660000|2021-07-26 08:54:20|14384.69|14264.69|14381.78|14261.78|14384.69|14264.69|14381.78|14261.78|10
1627289670000|2021-07-26 08:54:30|14381.8|14261.8|14377.88|14257.88|14381.8|14261.8|14377.88|14257.88|10
1627289680000|2021-07-26 08:54:40|14377.12|14257.12|14376.64|14256.64|14377.13|14257.13|14375.78|14255.78|10
1627289690000|2021-07-26 08:54:50|14376.55|14256.55|14377.34|14257.34|14377.34|14257.34|14376.09|14256.09|10
1627289700000|2021-07-26 08:55:00|14377.36|14257.36|14378.44|14258.44|14378.44|14258.44|14376.74|14256.74|9
1627289710000|2021-07-26 08:55:10|14378.12|14258.12|14375.04|14255.04|14378.12|14258.12|14375.04|14255.04|9
1627289720000|2021-07-26 08:55:20|14374.75|14254.75|14370.32|14250.32|14374.79|14254.79|14370.24|14250.24|10
1627289730000|2021-07-26 08:55:30|14371.34|14251.34|14369.8|14249.8|14371.41|14251.41|14369.8|14249.8|10
1627289740000|2021-07-26 08:55:40|14369.77|14249.77|14367.8|14247.8|14369.77|14249.77|14367.62|14247.62|10
1627289750000|2021-07-26 08:55:50|14366.76|14246.76|14371.5|14251.5|14371.5|14251.5|14366.76|14246.76|10
1627289760000|2021-07-26 08:56:00|14371.56|14251.56|14375.41|14255.41|14375.41|14255.41|14371.54|14251.54|10
1627289770000|2021-07-26 08:56:10|14376.01|14256.01|14378.58|14258.58|14379.85|14259.85|14376.01|14256.01|10
1627289780000|2021-07-26 08:56:20|14379.79|14259.79|14380.23|14260.23|14380.33|14260.33|14379.51|14259.51|10
1627289790000|2021-07-26 08:56:30|14380.29|14260.29|14380.7|14260.7|14380.75|14260.75|14379.91|14259.91|10
1627289800000|2021-07-26 08:56:40|14380.72|14260.72|14378.02|14258.02|14380.72|14260.72|14378.02|14258.02|10
1627289810000|2021-07-26 08:56:50|14377.24|14257.24|14376.35|14256.35|14377.24|14257.24|14375.89|14255.89|9
1627289820000|2021-07-26 08:57:00|14376.15|14256.15|14372.95|14252.95|14376.15|14256.15|14372.95|14252.95|10
1627289830000|2021-07-26 08:57:10|14371.08|14251.08|14368.08|14248.08|14371.43|14251.43|14368.08|14248.08|10
1627289840000|2021-07-26 08:57:20|14367.08|14247.08|14365.45|14245.45|14367.08|14247.08|14364.93|14244.93|10
1627289850000|2021-07-26 08:57:30|14365.27|14245.27|14367.47|14247.47|14367.47|14247.47|14365.27|14245.27|10
1627289860000|2021-07-26 08:57:40|14367.67|14247.67|14371.03|14251.03|14371.03|14251.03|14367.67|14247.67|9
1627289870000|2021-07-26 08:57:50|14371.61|14251.61|14375.45|14255.45|14375.45|14255.45|14371.61|14251.61|9
1627289880000|2021-07-26 08:58:00|14377.7|14257.7|14383.8|14263.8|14383.8|14263.8|14377.7|14257.7|10
1627289890000|2021-07-26 08:58:10|14383.53|14263.53|14387.41|14267.41|14389.49|14269.49|14383.53|14263.53|10
1627289900000|2021-07-26 08:58:20|14388.03|14268.03|14385.39|14265.39|14388.53|14268.53|14385.39|14265.39|10
1627289910000|2021-07-26 08:58:30|14385.22|14265.22|14378.95|14258.95|14385.22|14265.22|14378.95|14258.95|10
1627289920000|2021-07-26 08:58:40|14378.43|14258.43|14376.25|14256.25|14378.43|14258.43|14374.99|14254.99|10
1627289930000|2021-07-26 08:58:50|14376.07|14256.07|14376.93|14256.93|14377.01|14257.01|14375.93|14255.93|8
1627289940000|2021-07-26 08:59:00|14377.01|14257.01|14377.78|14257.78|14378.62|14258.62|14376.07|14256.07|10
1627289950000|2021-07-26 08:59:10|14377.47|14257.47|14376.39|14256.39|14377.47|14257.47|14376.39|14256.39|10
1627289960000|2021-07-26 08:59:20|14376.19|14256.19|14377.28|14257.28|14377.34|14257.34|14375.99|14255.99|10
1627289970000|2021-07-26 08:59:30|14377.27|14257.27|14378.97|14258.97|14379.64|14259.64|14376.15|14256.15|10
1627289980000|2021-07-26 08:59:40|14379.52|14259.52|14377.97|14257.97|14379.64|14259.64|14377.97|14257.97|10
1627289990000|2021-07-26 08:59:50|14377.74|14257.74|14378.04|14258.04|14378.48|14258.48|14377.74|14257.74|10
1627290000000|2021-07-26 09:00:00|14377.99|14257.99|14377.82|14257.82|14379.3|14259.3|14377.82|14257.82|9
1627290010000|2021-07-26 09:00:10|14377.92|14257.92|14376.78|14256.78|14378.51|14258.51|14375.83|14255.83|10
1627290020000|2021-07-26 09:00:20|14376.35|14256.35|14371.52|14251.52|14376.35|14256.35|14371.52|14251.52|10
1627290030000|2021-07-26 09:00:30|14371.01|14251.01|14366.53|14246.53|14371.01|14251.01|14366.47|14246.47|10
1627290040000|2021-07-26 09:00:40|14365.91|14245.91|14364.28|14244.28|14365.91|14245.91|14364.01|14244.01|10
1627290050000|2021-07-26 09:00:50|14364.36|14244.36|14365.3|14245.3|14366.5|14246.5|14364.36|14244.36|10
1627290060000|2021-07-26 09:01:00|14364.97|14244.97|14365.91|14245.91|14365.91|14245.91|14364.69|14244.69|9
1627290070000|2021-07-26 09:01:10|14366|14246|14366.55|14246.55|14367.71|14247.71|14365.87|14245.87|10
1627290080000|2021-07-26 09:01:20|14366.58|14246.58|14369.11|14249.11|14369.11|14249.11|14366.02|14246.02|10
1627290090000|2021-07-26 09:01:30|14369.82|14249.82|14376.87|14256.87|14376.87|14256.87|14369.82|14249.82|10
1627290100000|2021-07-26 09:01:40|14379.13|14259.13|14391.71|14271.71|14391.71|14271.71|14379.13|14259.13|10
1627290110000|2021-07-26 09:01:50|14392.07|14272.07|14399.46|14279.46|14399.46|14279.46|14392.07|14272.07|10
1627290120000|2021-07-26 09:02:00|14400.57|14280.57|14423.48|14303.48|14423.48|14303.48|14399.73|14279.73|10
1627290130000|2021-07-26 09:02:10|14425.44|14305.44|14437.58|14317.58|14437.58|14317.58|14424.97|14304.97|10
1627290140000|2021-07-26 09:02:20|14437.43|14317.43|14434.85|14314.85|14438.58|14318.58|14434.85|14314.85|10
1627290150000|2021-07-26 09:02:30|14433.81|14313.81|14430.17|14310.17|14433.81|14313.81|14429.47|14309.47|10
1627290160000|2021-07-26 09:02:40|14429.35|14309.35|14429.64|14309.64|14429.89|14309.89|14428.05|14308.05|10
1627290170000|2021-07-26 09:02:50|14430.06|14310.06|14432.73|14312.73|14432.73|14312.73|14430.06|14310.06|10
1627290180000|2021-07-26 09:03:00|14432.66|14312.66|14432.11|14312.11|14433.39|14313.39|14431.8|14311.8|9
1627290190000|2021-07-26 09:03:10|14431.13|14311.13|14428.55|14308.55|14431.63|14311.63|14427.75|14307.75|10
1627290200000|2021-07-26 09:03:20|14428.53|14308.53|14433.17|14313.17|14433.17|14313.17|14428.53|14308.53|10
1627290210000|2021-07-26 09:03:30|14433.01|14313.01|14428.12|14308.12|14433.03|14313.03|14428.12|14308.12|10
1627290220000|2021-07-26 09:03:40|14426.74|14306.74|14422.29|14302.29|14426.74|14306.74|14422.29|14302.29|10
1627290230000|2021-07-26 09:03:50|14421.52|14301.52|14416.8|14296.8|14421.52|14301.52|14416.8|14296.8|9
1627290240000|2021-07-26 09:04:00|14415.97|14295.97|14414.96|14294.96|14416.71|14296.71|14414.32|14294.32|10
1627290250000|2021-07-26 09:04:10|14414.98|14294.98|14415.01|14295.01|14415.39|14295.39|14412.74|14292.74|10
1627290260000|2021-07-26 09:04:20|14415.52|14295.52|14417.48|14297.48|14417.48|14297.48|14415.52|14295.52|10
1627290270000|2021-07-26 09:04:30|14417.88|14297.88|14421.07|14301.07|14421.54|14301.54|14417.88|14297.88|10
1627290280000|2021-07-26 09:04:40|14421.39|14301.39|14419.99|14299.99|14421.99|14301.99|14419.85|14299.85|10
1627290290000|2021-07-26 09:04:50|14419.91|14299.91|14421|14301|14421|14301|14419.23|14299.23|10
1627290300000|2021-07-26 09:05:00|14420.73|14300.73|14418.54|14298.54|14420.73|14300.73|14418.54|14298.54|10
1627290310000|2021-07-26 09:05:10|14418.03|14298.03|14416.36|14296.36|14418.03|14298.03|14415.45|14295.45|10
1627290320000|2021-07-26 09:05:20|14416.67|14296.67|14416.09|14296.09|14416.7|14296.7|14415.22|14295.22|10
1627290330000|2021-07-26 09:05:30|14415.05|14295.05|14412.31|14292.31|14415.05|14295.05|14412.01|14292.01|10
1627290340000|2021-07-26 09:05:40|14412.47|14292.47|14409.89|14289.89|14412.47|14292.47|14409.89|14289.89|10
1627290350000|2021-07-26 09:05:50|14410.15|14290.15|14407.9|14287.9|14410.15|14290.15|14407.9|14287.9|10
1627290360000|2021-07-26 09:06:00|14407.13|14287.13|14408.57|14288.57|14409.59|14289.59|14407.13|14287.13|9
1627290370000|2021-07-26 09:06:10|14407.98|14287.98|14408.34|14288.34|14408.47|14288.47|14406.8|14286.8|10
1627290380000|2021-07-26 09:06:20|14408.28|14288.28|14412.29|14292.29|14412.29|14292.29|14407.49|14287.49|10
1627290390000|2021-07-26 09:06:30|14412.39|14292.39|14412.84|14292.84|14413.68|14293.68|14411.9|14291.9|10
1627290400000|2021-07-26 09:06:40|14412.63|14292.63|14415.41|14295.41|14415.41|14295.41|14410.88|14290.88|10
1627290410000|2021-07-26 09:06:50|14415.12|14295.12|14415.39|14295.39|14417.24|14297.24|14414.35|14294.35|10
1627290420000|2021-07-26 09:07:00|14416.5|14296.5|14412.28|14292.28|14417.02|14297.02|14412.28|14292.28|10
1627290430000|2021-07-26 09:07:10|14411.62|14291.62|14414.53|14294.53|14414.78|14294.78|14411.62|14291.62|10
1627290440000|2021-07-26 09:07:20|14414.58|14294.58|14412.99|14292.99|14414.58|14294.58|14412.99|14292.99|10
1627290450000|2021-07-26 09:07:30|14412.21|14292.21|14410.52|14290.52|14412.21|14292.21|14410.34|14290.34|10
1627290460000|2021-07-26 09:07:40|14410.62|14290.62|14411.42|14291.42|14411.8|14291.8|14410.45|14290.45|10
1627290470000|2021-07-26 09:07:50|14411.34|14291.34|14407.95|14287.95|14411.34|14291.34|14407.72|14287.72|10
1627290480000|2021-07-26 09:08:00|14408.7|14288.7|14406.99|14286.99|14408.7|14288.7|14406.99|14286.99|10
1627290490000|2021-07-26 09:08:10|14407.28|14287.28|14406.92|14286.92|14407.67|14287.67|14406.28|14286.28|9
1627290500000|2021-07-26 09:08:20|14406.85|14286.85|14405.56|14285.56|14406.85|14286.85|14405.56|14285.56|10
1627290510000|2021-07-26 09:08:30|14405.7|14285.7|14406|14286|14408.59|14288.59|14405.41|14285.41|10
1627290520000|2021-07-26 09:08:40|14407.1|14287.1|14408.52|14288.52|14408.74|14288.74|14407.1|14287.1|10
1627290530000|2021-07-26 09:08:50|14409.65|14289.65|14413|14293|14413|14293|14409.65|14289.65|10
1627290540000|2021-07-26 09:09:00|14412.87|14292.87|14414.17|14294.17|14414.55|14294.55|14412.87|14292.87|10
1627290550000|2021-07-26 09:09:10|14413.7|14293.7|14413.05|14293.05|14414.42|14294.42|14413.05|14293.05|10
1627290560000|2021-07-26 09:09:20|14413.31|14293.31|14412.48|14292.48|14413.31|14293.31|14412.07|14292.07|9
1627290570000|2021-07-26 09:09:30|14412.31|14292.31|14414.57|14294.57|14414.57|14294.57|14412.19|14292.19|10
1627290580000|2021-07-26 09:09:40|14414.67|14294.67|14418.24|14298.24|14418.24|14298.24|14414.67|14294.67|9
1627290590000|2021-07-26 09:09:50|14418.74|14298.74|14420.88|14300.88|14421.42|14301.42|14418.74|14298.74|10
1627290600000|2021-07-26 09:10:00|14422.35|14302.35|14422.06|14302.06|14423.02|14303.02|14422.06|14302.06|10
1627290610000|2021-07-26 09:10:10|14422.16|14302.16|14421.63|14301.63|14422.39|14302.39|14421.26|14301.26|10
1627290620000|2021-07-26 09:10:20|14420.58|14300.58|14415.58|14295.58|14420.58|14300.58|14415.58|14295.58|10
1627290630000|2021-07-26 09:10:30|14415.9|14295.9|14411.7|14291.7|14415.92|14295.92|14411.7|14291.7|10
1627290640000|2021-07-26 09:10:40|14411.32|14291.32|14409.21|14289.21|14411.32|14291.32|14408.18|14288.18|9
1627290650000|2021-07-26 09:10:50|14408.94|14288.94|14408.36|14288.36|14408.94|14288.94|14406.82|14286.82|10
1627290660000|2021-07-26 09:11:00|14408.37|14288.37|14403.34|14283.34|14408.37|14288.37|14403.34|14283.34|10
1627290670000|2021-07-26 09:11:10|14403.16|14283.16|14402.01|14282.01|14403.16|14283.16|14401.52|14281.52|10
1627290680000|2021-07-26 09:11:20|14401.87|14281.87|14401.31|14281.31|14402.15|14282.15|14400.82|14280.82|9
1627290690000|2021-07-26 09:11:30|14401.5|14281.5|14399.77|14279.77|14401.5|14281.5|14399.77|14279.77|10
1627290700000|2021-07-26 09:11:40|14400.93|14280.93|14398.39|14278.39|14401.06|14281.06|14398.39|14278.39|10
1627290710000|2021-07-26 09:11:50|14398.6|14278.6|14397.74|14277.74|14400.11|14280.11|14397.66|14277.66|9
1627290720000|2021-07-26 09:12:00|14397.77|14277.77|14397|14277|14397.92|14277.92|14396.98|14276.98|9
1627290730000|2021-07-26 09:12:10|14396.48|14276.48|14399.09|14279.09|14399.09|14279.09|14396.48|14276.48|9
1627290740000|2021-07-26 09:12:20|14398.45|14278.45|14399.51|14279.51|14399.51|14279.51|14398.45|14278.45|8
1627290750000|2021-07-26 09:12:30|14399.49|14279.49|14398.73|14278.73|14399.75|14279.75|14398.39|14278.39|9
1627290760000|2021-07-26 09:12:40|14399.03|14279.03|14399.68|14279.68|14400.02|14280.02|14399.03|14279.03|8
1627290770000|2021-07-26 09:12:50|14399.95|14279.95|14393.29|14273.29|14399.95|14279.95|14393.29|14273.29|10
1627290780000|2021-07-26 09:13:00|14393.23|14273.23|14384.19|14264.19|14393.23|14273.23|14384.19|14264.19|10
1627290790000|2021-07-26 09:13:10|14383.99|14263.99|14378|14258|14383.99|14263.99|14378|14258|10
1627290800000|2021-07-26 09:13:20|14378.72|14258.72|14377.34|14257.34|14378.72|14258.72|14376.81|14256.81|10
1627290810000|2021-07-26 09:13:30|14378.59|14258.59|14377.84|14257.84|14378.59|14258.59|14377.6|14257.6|10
1627290820000|2021-07-26 09:13:40|14379.09|14259.09|14380.78|14260.78|14381.19|14261.19|14379.05|14259.05|10
1627290830000|2021-07-26 09:13:50|14381.04|14261.04|14383.4|14263.4|14383.56|14263.56|14380.79|14260.79|10
1627290840000|2021-07-26 09:14:00|14384.43|14264.43|14385.93|14265.93|14385.93|14265.93|14384.43|14264.43|9
1627290850000|2021-07-26 09:14:10|14386.05|14266.05|14389.1|14269.1|14389.1|14269.1|14385.89|14265.89|10
1627290860000|2021-07-26 09:14:20|14389.23|14269.23|14388.05|14268.05|14389.32|14269.32|14387.9|14267.9|10
1627290870000|2021-07-26 09:14:30|14387.84|14267.84|14386.5|14266.5|14388.37|14268.37|14386.5|14266.5|10
1627290880000|2021-07-26 09:14:40|14386.21|14266.21|14387.92|14267.92|14387.92|14267.92|14386.21|14266.21|10
1627290890000|2021-07-26 09:14:50|14387.47|14267.47|14389.58|14269.58|14389.58|14269.58|14387.46|14267.46|10
1627290900000|2021-07-26 09:15:00|14389.72|14269.72|14389.96|14269.96|14389.99|14269.99|14389.32|14269.32|10
1627290910000|2021-07-26 09:15:10|14389.29|14269.29|14388.97|14268.97|14390.69|14270.69|14388.55|14268.55|10
1627290920000|2021-07-26 09:15:20|14388.29|14268.29|14385.56|14265.56|14388.29|14268.29|14385.51|14265.51|10
1627290930000|2021-07-26 09:15:30|14385.39|14265.39|14385.25|14265.25|14385.99|14265.99|14384.41|14264.41|10
1627290940000|2021-07-26 09:15:40|14385.81|14265.81|14386.9|14266.9|14386.9|14266.9|14385.81|14265.81|10
1627290950000|2021-07-26 09:15:50|14387.2|14267.2|14387.92|14267.92|14387.92|14267.92|14387.2|14267.2|10
1627290960000|2021-07-26 09:16:00|14388.3|14268.3|14388.17|14268.17|14388.38|14268.38|14387.7|14267.7|10
1627290970000|2021-07-26 09:16:10|14388.07|14268.07|14390.77|14270.77|14390.77|14270.77|14387.94|14267.94|10
1627290980000|2021-07-26 09:16:20|14391.47|14271.47|14392.54|14272.54|14392.54|14272.54|14391.09|14271.09|10
1627290990000|2021-07-26 09:16:30|14392.5|14272.5|14394.89|14274.89|14395.21|14275.21|14392.32|14272.32|10
1627291000000|2021-07-26 09:16:40|14394.97|14274.97|14395.16|14275.16|14395.35|14275.35|14394.01|14274.01|10
1627291010000|2021-07-26 09:16:50|14394.96|14274.96|14394.66|14274.66|14395.25|14275.25|14393.61|14273.61|10
1627291020000|2021-07-26 09:17:00|14394.94|14274.94|14395.87|14275.87|14395.87|14275.87|14393.09|14273.09|10
1627291030000|2021-07-26 09:17:10|14396.06|14276.06|14396.84|14276.84|14396.84|14276.84|14394.84|14274.84|10
1627291040000|2021-07-26 09:17:20|14396.54|14276.54|14397.95|14277.95|14397.95|14277.95|14396.54|14276.54|10
1627291050000|2021-07-26 09:17:30|14399.11|14279.11|14398.14|14278.14|14400.23|14280.23|14398.14|14278.14|9
1627291060000|2021-07-26 09:17:40|14398.23|14278.23|14399.27|14279.27|14399.89|14279.89|14397.83|14277.83|10
1627291070000|2021-07-26 09:17:50|14399.71|14279.71|14402.22|14282.22|14402.44|14282.44|14399.71|14279.71|9
1627291080000|2021-07-26 09:18:00|14402.72|14282.72|14403.54|14283.54|14403.78|14283.78|14402.72|14282.72|9
1627291090000|2021-07-26 09:18:10|14403.67|14283.67|14402.63|14282.63|14403.67|14283.67|14402.28|14282.28|10
1627291100000|2021-07-26 09:18:20|14403.88|14283.88|14403.19|14283.19|14403.89|14283.89|14403.19|14283.19|10
1627291110000|2021-07-26 09:18:30|14403.25|14283.25|14404.82|14284.82|14404.82|14284.82|14403.2|14283.2|9
1627291120000|2021-07-26 09:18:40|14405.04|14285.04|14410.96|14290.96|14410.96|14290.96|14405.04|14285.04|10
1627291130000|2021-07-26 09:18:50|14411.08|14291.08|14414.26|14294.26|14414.26|14294.26|14410.73|14290.73|10
1627291140000|2021-07-26 09:19:00|14414.75|14294.75|14414.96|14294.96|14414.96|14294.96|14413.68|14293.68|10
1627291150000|2021-07-26 09:19:10|14414.11|14294.11|14416.96|14296.96|14416.96|14296.96|14413.69|14293.69|10
1627291160000|2021-07-26 09:19:20|14417.86|14297.86|14424.64|14304.64|14424.64|14304.64|14417.86|14297.86|10
1627291170000|2021-07-26 09:19:30|14425.8|14305.8|14426.79|14306.79|14428.76|14308.76|14424.53|14304.53|9
1627291180000|2021-07-26 09:19:40|14427.87|14307.87|14431.27|14311.27|14431.45|14311.45|14427.45|14307.45|10
1627291190000|2021-07-26 09:19:50|14431.28|14311.28|14430.43|14310.43|14432.4|14312.4|14426.97|14306.97|10
1627291200000|2021-07-26 09:20:00|14430.11|14310.11|14430.37|14310.37|14430.54|14310.54|14429.74|14309.74|10
1627291210000|2021-07-26 09:20:10|14430.3|14310.3|14428.03|14308.03|14430.42|14310.42|14427.72|14307.72|10
1627291220000|2021-07-26 09:20:20|14427.92|14307.92|14427.51|14307.51|14428.07|14308.07|14427.2|14307.2|10
1627291230000|2021-07-26 09:20:30|14427.74|14307.74|14428.78|14308.78|14429.44|14309.44|14427.74|14307.74|10
1627291240000|2021-07-26 09:20:40|14427.32|14307.32|14419.69|14299.69|14427.48|14307.48|14419.69|14299.69|10
1627291250000|2021-07-26 09:20:50|14418.61|14298.61|14415.79|14295.79|14418.71|14298.71|14415.79|14295.79|10
1627291260000|2021-07-26 09:21:00|14416.17|14296.17|14415.17|14295.17|14416.17|14296.17|14415.17|14295.17|10
1627291270000|2021-07-26 09:21:10|14415.11|14295.11|14416.35|14296.35|14416.35|14296.35|14415.11|14295.11|10
1627291280000|2021-07-26 09:21:20|14416.57|14296.57|14415.02|14295.02|14416.64|14296.64|14414.69|14294.69|10
1627291290000|2021-07-26 09:21:30|14415.08|14295.08|14415.18|14295.18|14416.49|14296.49|14415.08|14295.08|9
1627291300000|2021-07-26 09:21:40|14416.5|14296.5|14415.32|14295.32|14416.51|14296.51|14415.25|14295.25|8
1627291310000|2021-07-26 09:21:50|14415.35|14295.35|14416.57|14296.57|14416.84|14296.84|14415.35|14295.35|10
1627291320000|2021-07-26 09:22:00|14416.79|14296.79|14417.16|14297.16|14417.87|14297.87|14416.7|14296.7|10
1627291330000|2021-07-26 09:22:10|14417.39|14297.39|14418.23|14298.23|14418.23|14298.23|14416.79|14296.79|10
1627291340000|2021-07-26 09:22:20|14418.16|14298.16|14417.04|14297.04|14418.16|14298.16|14416.73|14296.73|10
1627291350000|2021-07-26 09:22:30|14416.85|14296.85|14417.02|14297.02|14417.22|14297.22|14416.54|14296.54|9
1627291360000|2021-07-26 09:22:40|14418.04|14298.04|14418.6|14298.6|14418.66|14298.66|14418.04|14298.04|9
1627291370000|2021-07-26 09:22:50|14418.53|14298.53|14418.96|14298.96|14419.06|14299.06|14418.52|14298.52|9
1627291380000|2021-07-26 09:23:00|14418.97|14298.97|14420.95|14300.95|14421.11|14301.11|14418.97|14298.97|10
1627291390000|2021-07-26 09:23:10|14420.53|14300.53|14421.35|14301.35|14421.67|14301.67|14420.02|14300.02|10
1627291400000|2021-07-26 09:23:20|14421.41|14301.41|14422.97|14302.97|14422.97|14302.97|14421.38|14301.38|8
1627291410000|2021-07-26 09:23:30|14424.22|14304.22|14427.79|14307.79|14427.79|14307.79|14424.22|14304.22|10
1627291420000|2021-07-26 09:23:40|14429.28|14309.28|14430.66|14310.66|14430.66|14310.66|14429.28|14309.28|10
1627291430000|2021-07-26 09:23:50|14431.33|14311.33|14431.46|14311.46|14431.61|14311.61|14431.05|14311.05|10
1627291440000|2021-07-26 09:24:00|14431.52|14311.52|14434.34|14314.34|14435.41|14315.41|14431.52|14311.52|10
1627291450000|2021-07-26 09:24:10|14434.42|14314.42|14437.18|14317.18|14437.38|14317.38|14434.42|14314.42|10
1627291460000|2021-07-26 09:24:20|14438.41|14318.41|14442.33|14322.33|14442.38|14322.38|14438.41|14318.41|10
1627291470000|2021-07-26 09:24:30|14442.52|14322.52|14444.69|14324.69|14444.73|14324.73|14442.52|14322.52|10
1627291480000|2021-07-26 09:24:40|14445.17|14325.17|14445.41|14325.41|14445.71|14325.71|14445.17|14325.17|10
1627291490000|2021-07-26 09:24:50|14446.08|14326.08|14445.27|14325.27|14446.08|14326.08|14445.08|14325.08|10
1627291500000|2021-07-26 09:25:00|14445.09|14325.09|14446.68|14326.68|14446.68|14326.68|14445.09|14325.09|10
1627291510000|2021-07-26 09:25:10|14446.73|14326.73|14446.97|14326.97|14447.9|14327.9|14446.45|14326.45|10
1627291520000|2021-07-26 09:25:20|14447.15|14327.15|14445.95|14325.95|14447.15|14327.15|14445.95|14325.95|9
1627291530000|2021-07-26 09:25:30|14445.89|14325.89|14445.43|14325.43|14446.53|14326.53|14445.43|14325.43|8
1627291540000|2021-07-26 09:25:40|14445.09|14325.09|14445.6|14325.6|14445.6|14325.6|14444.08|14324.08|10
1627291550000|2021-07-26 09:25:50|14445.06|14325.06|14443.14|14323.14|14445.07|14325.07|14442.89|14322.89|10
1627291560000|2021-07-26 09:26:00|14443.12|14323.12|14444.94|14324.94|14444.94|14324.94|14442.94|14322.94|10
1627291570000|2021-07-26 09:26:10|14445.45|14325.45|14446.04|14326.04|14446.04|14326.04|14443.91|14323.91|10
1627291580000|2021-07-26 09:26:20|14445.26|14325.26|14445.35|14325.35|14445.37|14325.37|14445|14325|10
1627291590000|2021-07-26 09:26:30|14445.17|14325.17|14444.97|14324.97|14445.37|14325.37|14444.79|14324.79|10
1627291600000|2021-07-26 09:26:40|14445.19|14325.19|14448.27|14328.27|14448.27|14328.27|14445.19|14325.19|9
1627291610000|2021-07-26 09:26:50|14448.6|14328.6|14447.92|14327.92|14448.77|14328.77|14447.92|14327.92|10
1627291620000|2021-07-26 09:27:00|14447.01|14327.01|14444.74|14324.74|14448.15|14328.15|14444.74|14324.74|9
1627291630000|2021-07-26 09:27:10|14444.59|14324.59|14443|14323|14444.59|14324.59|14442.69|14322.69|9
1627291640000|2021-07-26 09:27:20|14442.51|14322.51|14439.79|14319.79|14442.51|14322.51|14439.79|14319.79|10
1627291650000|2021-07-26 09:27:30|14438.97|14318.97|14436.27|14316.27|14439.34|14319.34|14436.27|14316.27|10
1627291660000|2021-07-26 09:27:40|14435.81|14315.81|14434.38|14314.38|14435.81|14315.81|14433.92|14313.92|10
1627291670000|2021-07-26 09:27:50|14433.4|14313.4|14433.5|14313.5|14433.65|14313.65|14433.22|14313.22|10
1627291680000|2021-07-26 09:28:00|14433.26|14313.26|14432.01|14312.01|14433.26|14313.26|14431.88|14311.88|10
1627291690000|2021-07-26 09:28:10|14431.87|14311.87|14429.7|14309.7|14432.4|14312.4|14429.7|14309.7|10
1627291700000|2021-07-26 09:28:20|14428.9|14308.9|14425.16|14305.16|14428.9|14308.9|14425.16|14305.16|9
1627291710000|2021-07-26 09:28:30|14425.78|14305.78|14424.05|14304.05|14425.89|14305.89|14424.05|14304.05|10
1627291720000|2021-07-26 09:28:40|14424.18|14304.18|14425.1|14305.1|14425.9|14305.9|14424.18|14304.18|9
1627291730000|2021-07-26 09:28:50|14425.16|14305.16|14427.39|14307.39|14427.39|14307.39|14424.72|14304.72|10
1627291740000|2021-07-26 09:29:00|14426.82|14306.82|14429.2|14309.2|14429.32|14309.32|14426.82|14306.82|10
1627291750000|2021-07-26 09:29:10|14429.16|14309.16|14428.29|14308.29|14429.16|14309.16|14428.03|14308.03|10
1627291760000|2021-07-26 09:29:20|14428.23|14308.23|14429.45|14309.45|14429.45|14309.45|14428.04|14308.04|10
1627291770000|2021-07-26 09:29:30|14429.65|14309.65|14429.47|14309.47|14431.1|14311.1|14428.82|14308.82|8
1627291780000|2021-07-26 09:29:40|14429.62|14309.62|14431.36|14311.36|14432.19|14312.19|14429.62|14309.62|10
1627291790000|2021-07-26 09:29:50|14433.67|14313.67|14434.05|14314.05|14434.79|14314.79|14433.67|14313.67|10
1627291800000|2021-07-26 09:30:00|14434.11|14314.11|14433.7|14313.7|14434.16|14314.16|14433.47|14313.47|10
1627291810000|2021-07-26 09:30:10|14433.92|14313.92|14433.97|14313.97|14433.97|14313.97|14432.42|14312.42|10
1627291820000|2021-07-26 09:30:20|14433.63|14313.63|14432.95|14312.95|14433.63|14313.63|14432.07|14312.07|9
1627291830000|2021-07-26 09:30:30|14433.13|14313.13|14436.57|14316.57|14436.57|14316.57|14433.13|14313.13|9
1627291840000|2021-07-26 09:30:40|14436.9|14316.9|14437.09|14317.09|14437.09|14317.09|14436.51|14316.51|10
1627291850000|2021-07-26 09:30:50|14437.11|14317.11|14439.3|14319.3|14439.42|14319.42|14437.11|14317.11|10
1627291860000|2021-07-26 09:31:00|14439.82|14319.82|14444.17|14324.17|14444.17|14324.17|14439.82|14319.82|10
1627291870000|2021-07-26 09:31:10|14444.18|14324.18|14448.31|14328.31|14448.31|14328.31|14444.18|14324.18|10
1627291880000|2021-07-26 09:31:20|14449.38|14329.38|14450.09|14330.09|14450.98|14330.98|14449.38|14329.38|10
1627291890000|2021-07-26 09:31:30|14449.7|14329.7|14450.22|14330.22|14450.49|14330.49|14449.56|14329.56|9
1627291900000|2021-07-26 09:31:40|14450.05|14330.05|14447.57|14327.57|14450.12|14330.12|14447.57|14327.57|10
1627291910000|2021-07-26 09:31:50|14447.19|14327.19|14446.74|14326.74|14447.19|14327.19|14445.48|14325.48|10
1627291920000|2021-07-26 09:32:00|14445.61|14325.61|14446.47|14326.47|14446.47|14326.47|14445.29|14325.29|9
1627291930000|2021-07-26 09:32:10|14446.16|14326.16|14442.11|14322.11|14446.16|14326.16|14441.24|14321.24|10
1627291940000|2021-07-26 09:32:20|14438.87|14318.87|14433.83|14313.83|14438.87|14318.87|14433.83|14313.83|10
1627291950000|2021-07-26 09:32:30|14432.9|14312.9|14428.37|14308.37|14432.9|14312.9|14428.37|14308.37|9
1627291960000|2021-07-26 09:32:40|14428.21|14308.21|14425.93|14305.93|14428.98|14308.98|14425.63|14305.63|10
1627291970000|2021-07-26 09:32:50|14425.6|14305.6|14422.26|14302.26|14425.6|14305.6|14421.62|14301.62|9
1627291980000|2021-07-26 09:33:00|14421.58|14301.58|14422.93|14302.93|14423.86|14303.86|14421.58|14301.58|10
1627291990000|2021-07-26 09:33:10|14420.6|14300.6|14416.12|14296.12|14420.6|14300.6|14416.12|14296.12|10
1627292000000|2021-07-26 09:33:20|14413.38|14293.38|14407.74|14287.74|14413.38|14293.38|14407.74|14287.74|10
1627292010000|2021-07-26 09:33:30|14405.64|14285.64|14402.42|14282.42|14405.89|14285.89|14402.42|14282.42|9
1627292020000|2021-07-26 09:33:40|14401.89|14281.89|14401.98|14281.98|14402.86|14282.86|14401.78|14281.78|10
1627292030000|2021-07-26 09:33:50|14401.93|14281.93|14402.07|14282.07|14402.77|14282.77|14401.67|14281.67|10
1627292040000|2021-07-26 09:34:00|14402.24|14282.24|14407.11|14287.11|14407.11|14287.11|14401.91|14281.91|10
1627292050000|2021-07-26 09:34:10|14406.84|14286.84|14410.46|14290.46|14410.46|14290.46|14406.84|14286.84|10
1627292060000|2021-07-26 09:34:20|14411.05|14291.05|14415.69|14295.69|14416.6|14296.6|14410.15|14290.15|10
1627292070000|2021-07-26 09:34:30|14416.1|14296.1|14418.91|14298.91|14418.91|14298.91|14416.1|14296.1|10
1627292080000|2021-07-26 09:34:40|14419.48|14299.48|14420.38|14300.38|14420.38|14300.38|14418.95|14298.95|10
1627292090000|2021-07-26 09:34:50|14420.41|14300.41|14419.79|14299.79|14420.91|14300.91|14419.79|14299.79|10
1627292100000|2021-07-26 09:35:00|14420.32|14300.32|14415.7|14295.7|14420.32|14300.32|14415.69|14295.69|10
1627292110000|2021-07-26 09:35:10|14413.89|14293.89|14406.93|14286.93|14413.89|14293.89|14406.93|14286.93|10
1627292120000|2021-07-26 09:35:20|14406.38|14286.38|14403.53|14283.53|14406.56|14286.56|14403.53|14283.53|10
1627292130000|2021-07-26 09:35:30|14403.57|14283.57|14403.31|14283.31|14403.59|14283.59|14402.35|14282.35|10
1627292140000|2021-07-26 09:35:40|14402.84|14282.84|14401.93|14281.93|14402.84|14282.84|14401.23|14281.23|10
1627292150000|2021-07-26 09:35:50|14401.5|14281.5|14401.55|14281.55|14401.67|14281.67|14399.78|14279.78|9
1627292160000|2021-07-26 09:36:00|14402.19|14282.19|14404.56|14284.56|14404.57|14284.57|14402.14|14282.14|10
1627292170000|2021-07-26 09:36:10|14403.87|14283.87|14405.73|14285.73|14405.88|14285.88|14403.87|14283.87|10
1627292180000|2021-07-26 09:36:20|14407.85|14287.85|14410.39|14290.39|14410.39|14290.39|14407.85|14287.85|10
1627292190000|2021-07-26 09:36:30|14410.51|14290.51|14411.71|14291.71|14411.83|14291.83|14410.51|14290.51|9
1627292200000|2021-07-26 09:36:40|14411.26|14291.26|14411.28|14291.28|14412.33|14292.33|14411.26|14291.26|10
1627292210000|2021-07-26 09:36:50|14410.87|14290.87|14411.69|14291.69|14412.36|14292.36|14410.87|14290.87|10
1627292220000|2021-07-26 09:37:00|14411.55|14291.55|14412.81|14292.81|14412.81|14292.81|14411.55|14291.55|9
1627292230000|2021-07-26 09:37:10|14412.85|14292.85|14415.55|14295.55|14415.55|14295.55|14412.85|14292.85|10
1627292240000|2021-07-26 09:37:20|14415.93|14295.93|14411.13|14291.13|14415.93|14295.93|14411.13|14291.13|10
1627292250000|2021-07-26 09:37:30|14410.91|14290.91|14408.12|14288.12|14410.91|14290.91|14408.12|14288.12|10
1627292260000|2021-07-26 09:37:40|14408.1|14288.1|14407.36|14287.36|14408.1|14288.1|14406.76|14286.76|10
1627292270000|2021-07-26 09:37:50|14407.21|14287.21|14408.07|14288.07|14408.23|14288.23|14407.21|14287.21|10
1627292280000|2021-07-26 09:38:00|14407.82|14287.82|14404.38|14284.38|14408.19|14288.19|14404.38|14284.38|10
1627292290000|2021-07-26 09:38:10|14404.35|14284.35|14407.27|14287.27|14407.27|14287.27|14404.35|14284.35|10
1627292300000|2021-07-26 09:38:20|14407.2|14287.2|14408.3|14288.3|14408.3|14288.3|14407.2|14287.2|10
1627292310000|2021-07-26 09:38:30|14408.6|14288.6|14407.77|14287.77|14408.6|14288.6|14407.62|14287.62|9
1627292320000|2021-07-26 09:38:40|14407.42|14287.42|14406.43|14286.43|14407.88|14287.88|14404.88|14284.88|10
1627292330000|2021-07-26 09:38:50|14406.21|14286.21|14409.23|14289.23|14409.98|14289.98|14406.21|14286.21|10
1627292340000|2021-07-26 09:39:00|14409.44|14289.44|14415.06|14295.06|14415.06|14295.06|14409.44|14289.44|10
1627292350000|2021-07-26 09:39:10|14415.28|14295.28|14417.18|14297.18|14417.18|14297.18|14415.28|14295.28|10
1627292360000|2021-07-26 09:39:20|14418.65|14298.65|14418.13|14298.13|14418.65|14298.65|14417.75|14297.75|9
1627292370000|2021-07-26 09:39:30|14417.62|14297.62|14416.88|14296.88|14417.76|14297.76|14416.38|14296.38|10
1627292380000|2021-07-26 09:39:40|14418.02|14298.02|14420.64|14300.64|14420.64|14300.64|14418.02|14298.02|10
1627292390000|2021-07-26 09:39:50|14420.82|14300.82|14418.75|14298.75|14420.87|14300.87|14418.72|14298.72|10
1627292400000|2021-07-26 09:40:00|14418.61|14298.61|14418.25|14298.25|14419.16|14299.16|14418.14|14298.14|10
1627292410000|2021-07-26 09:40:10|14418.62|14298.62|14419.02|14299.02|14419.11|14299.11|14418.3|14298.3|10
1627292420000|2021-07-26 09:40:20|14419.5|14299.5|14422.63|14302.63|14422.63|14302.63|14419.5|14299.5|10
1627292430000|2021-07-26 09:40:30|14422.69|14302.69|14421.07|14301.07|14422.69|14302.69|14421.07|14301.07|10
1627292440000|2021-07-26 09:40:40|14420.81|14300.81|14423.14|14303.14|14423.14|14303.14|14420.81|14300.81|10
1627292450000|2021-07-26 09:40:50|14422.96|14302.96|14422.55|14302.55|14423.71|14303.71|14422.55|14302.55|10
1627292460000|2021-07-26 09:41:00|14422.39|14302.39|14422.86|14302.86|14422.86|14302.86|14421.93|14301.93|10
1627292470000|2021-07-26 09:41:10|14423.06|14303.06|14422.07|14302.07|14423.06|14303.06|14422.07|14302.07|9
1627292480000|2021-07-26 09:41:20|14421.4|14301.4|14419.59|14299.59|14421.4|14301.4|14419.2|14299.2|10
1627292490000|2021-07-26 09:41:30|14418.99|14298.99|14417.52|14297.52|14418.99|14298.99|14417.51|14297.51|10
1627292500000|2021-07-26 09:41:40|14417.42|14297.42|14417.51|14297.51|14417.95|14297.95|14417.2|14297.2|10
1627292510000|2021-07-26 09:41:50|14417.38|14297.38|14418.38|14298.38|14418.93|14298.93|14417.38|14297.38|10
1627292520000|2021-07-26 09:42:00|14418.4|14298.4|14420.03|14300.03|14420.98|14300.98|14418.4|14298.4|10
1627292530000|2021-07-26 09:42:10|14418.87|14298.87|14417.08|14297.08|14418.87|14298.87|14417.08|14297.08|9
1627292540000|2021-07-26 09:42:20|14416.91|14296.91|14418.87|14298.87|14418.92|14298.92|14416.91|14296.91|10
1627292550000|2021-07-26 09:42:30|14418.99|14298.99|14419.01|14299.01|14419.53|14299.53|14418.17|14298.17|10
1627292560000|2021-07-26 09:42:40|14419.14|14299.14|14417.82|14297.82|14419.47|14299.47|14417.7|14297.7|10
1627292570000|2021-07-26 09:42:50|14417.49|14297.49|14416.67|14296.67|14419.36|14299.36|14416.67|14296.67|10
1627292580000|2021-07-26 09:43:00|14413.66|14293.66|14411.16|14291.16|14414.31|14294.31|14411.04|14291.04|10
1627292590000|2021-07-26 09:43:10|14411|14291|14412.36|14292.36|14412.38|14292.38|14411|14291|10
1627292600000|2021-07-26 09:43:20|14412.33|14292.33|14412.63|14292.63|14413.36|14293.36|14412.33|14292.33|9
1627292610000|2021-07-26 09:43:30|14412.55|14292.55|14411.73|14291.73|14413.5|14293.5|14411.73|14291.73|10
1627292620000|2021-07-26 09:43:40|14412.19|14292.19|14411.36|14291.36|14412.19|14292.19|14410.43|14290.43|9
1627292630000|2021-07-26 09:43:50|14411.34|14291.34|14410.02|14290.02|14411.66|14291.66|14410.02|14290.02|10
1627292640000|2021-07-26 09:44:00|14409.81|14289.81|14408.01|14288.01|14409.86|14289.86|14408.01|14288.01|10
1627292650000|2021-07-26 09:44:10|14407.06|14287.06|14407.06|14287.06|14407.65|14287.65|14406.48|14286.48|10
1627292660000|2021-07-26 09:44:20|14405.41|14285.41|14398.63|14278.63|14405.41|14285.41|14398.48|14278.48|10
1627292670000|2021-07-26 09:44:30|14398.05|14278.05|14390.8|14270.8|14398.05|14278.05|14390.66|14270.66|10
1627292680000|2021-07-26 09:44:40|14386.01|14266.01|14375.06|14255.06|14386.01|14266.01|14375.06|14255.06|10
1627292690000|2021-07-26 09:44:50|14372.62|14252.62|14360.41|14240.41|14372.62|14252.62|14360.41|14240.41|10
1627292700000|2021-07-26 09:45:00|14359.48|14239.48|14355.38|14235.38|14359.48|14239.48|14355.1|14235.1|10
1627292710000|2021-07-26 09:45:10|14356.12|14236.12|14356.56|14236.56|14357.83|14237.83|14355.76|14235.76|9
1627292720000|2021-07-26 09:45:20|14357.77|14237.77|14359.41|14239.41|14359.48|14239.48|14357.76|14237.76|10
1627292730000|2021-07-26 09:45:30|14358.42|14238.42|14360.98|14240.98|14360.98|14240.98|14358.39|14238.39|10
1627292740000|2021-07-26 09:45:40|14360.54|14240.54|14364|14244|14364|14244|14360.54|14240.54|10
1627292750000|2021-07-26 09:45:50|14363.7|14243.7|14362.61|14242.61|14364.7|14244.7|14362.4|14242.4|10
1627292760000|2021-07-26 09:46:00|14363.78|14243.78|14362.98|14242.98|14364.61|14244.61|14362.98|14242.98|10
1627292770000|2021-07-26 09:46:10|14362.84|14242.84|14347.33|14227.33|14362.84|14242.84|14347.32|14227.32|10
1627292780000|2021-07-26 09:46:20|14346.8|14226.8|14342.8|14222.8|14346.8|14226.8|14342.8|14222.8|10
1627292790000|2021-07-26 09:46:30|14342.61|14222.61|14343.88|14223.88|14343.88|14223.88|14341.33|14221.33|10
1627292800000|2021-07-26 09:46:40|14344.3|14224.3|14347.87|14227.87|14347.87|14227.87|14344.19|14224.19|10
1627292810000|2021-07-26 09:46:50|14347.51|14227.51|14356.57|14236.57|14356.57|14236.57|14347.51|14227.51|10
1627292820000|2021-07-26 09:47:00|14356.42|14236.42|14354.54|14234.54|14356.93|14236.93|14354.54|14234.54|10
1627292830000|2021-07-26 09:47:10|14353.81|14233.81|14349.87|14229.87|14353.81|14233.81|14349.87|14229.87|10
1627292840000|2021-07-26 09:47:20|14350.15|14230.15|14346.11|14226.11|14350.15|14230.15|14346.11|14226.11|10
1627292850000|2021-07-26 09:47:30|14345.36|14225.36|14343.43|14223.43|14345.36|14225.36|14341.8|14221.8|10
1627292860000|2021-07-26 09:47:40|14342.78|14222.78|14341.93|14221.93|14343.39|14223.39|14341.18|14221.18|10
1627292870000|2021-07-26 09:47:50|14341.74|14221.74|14340.36|14220.36|14342.06|14222.06|14339.59|14219.59|10
1627292880000|2021-07-26 09:48:00|14340.68|14220.68|14343.03|14223.03|14343.03|14223.03|14340.68|14220.68|10
1627292890000|2021-07-26 09:48:10|14343.06|14223.06|14347.67|14227.67|14347.76|14227.76|14342.71|14222.71|10
1627292900000|2021-07-26 09:48:20|14348.86|14228.86|14349.74|14229.74|14350.03|14230.03|14347.97|14227.97|10
1627292910000|2021-07-26 09:48:30|14349.78|14229.78|14351.83|14231.83|14351.83|14231.83|14348.69|14228.69|10
1627292920000|2021-07-26 09:48:40|14352.42|14232.42|14352.68|14232.68|14354.35|14234.35|14352.42|14232.42|10
1627292930000|2021-07-26 09:48:50|14353.02|14233.02|14357.18|14237.18|14357.18|14237.18|14352.83|14232.83|9
1627292940000|2021-07-26 09:49:00|14356.56|14236.56|14356.37|14236.37|14356.85|14236.85|14355.02|14235.02|10
1627292950000|2021-07-26 09:49:10|14356.06|14236.06|14357.03|14237.03|14357.03|14237.03|14356|14236|10
1627292960000|2021-07-26 09:49:20|14357.05|14237.05|14360.3|14240.3|14360.3|14240.3|14357.05|14237.05|10
1627292970000|2021-07-26 09:49:30|14360.04|14240.04|14362.27|14242.27|14362.31|14242.31|14360.04|14240.04|10
1627292980000|2021-07-26 09:49:40|14362.89|14242.89|14364.39|14244.39|14364.39|14244.39|14362.89|14242.89|10
1627292990000|2021-07-26 09:49:50|14364.47|14244.47|14365.8|14245.8|14366.05|14246.05|14363.74|14243.74|10
1627293000000|2021-07-26 09:50:00|14365.45|14245.45|14365.44|14245.44|14366.35|14246.35|14365.16|14245.16|10
1627293010000|2021-07-26 09:50:10|14365.77|14245.77|14367.95|14247.95|14368.79|14248.79|14365.77|14245.77|10
1627293020000|2021-07-26 09:50:20|14367.59|14247.59|14368.44|14248.44|14368.51|14248.51|14367.45|14247.45|10
1627293030000|2021-07-26 09:50:30|14368.36|14248.36|14368.01|14248.01|14368.36|14248.36|14367.76|14247.76|10
1627293040000|2021-07-26 09:50:40|14368.1|14248.1|14368.68|14248.68|14370.01|14250.01|14368.1|14248.1|10
1627293050000|2021-07-26 09:50:50|14369.16|14249.16|14371.65|14251.65|14371.65|14251.65|14369.16|14249.16|10
1627293060000|2021-07-26 09:51:00|14371.51|14251.51|14370.48|14250.48|14372.36|14252.36|14370.46|14250.46|10
1627293070000|2021-07-26 09:51:10|14370.52|14250.52|14369.79|14249.79|14371.01|14251.01|14369.79|14249.79|10
1627293080000|2021-07-26 09:51:20|14367.58|14247.58|14364.09|14244.09|14367.58|14247.58|14363.34|14243.34|10
1627293090000|2021-07-26 09:51:30|14364.13|14244.13|14367.27|14247.27|14367.27|14247.27|14364.13|14244.13|10
1627293100000|2021-07-26 09:51:40|14367.35|14247.35|14371.54|14251.54|14371.54|14251.54|14367.35|14247.35|9
1627293110000|2021-07-26 09:51:50|14373.21|14253.21|14374.77|14254.77|14374.77|14254.77|14373.21|14253.21|10
1627293120000|2021-07-26 09:52:00|14374.74|14254.74|14378.54|14258.54|14378.54|14258.54|14374.74|14254.74|10
1627293130000|2021-07-26 09:52:10|14378.96|14258.96|14378.66|14258.66|14379.88|14259.88|14378.66|14258.66|10
1627293140000|2021-07-26 09:52:20|14378.88|14258.88|14375.36|14255.36|14378.88|14258.88|14375.36|14255.36|10
1627293150000|2021-07-26 09:52:30|14375.17|14255.17|14373.03|14253.03|14375.17|14255.17|14372.99|14252.99|9
1627293160000|2021-07-26 09:52:40|14372.78|14252.78|14373.9|14253.9|14373.9|14253.9|14372.25|14252.25|10
1627293170000|2021-07-26 09:52:50|14374.09|14254.09|14373.71|14253.71|14376.21|14256.21|14373.71|14253.71|10
1627293180000|2021-07-26 09:53:00|14373.57|14253.57|14372.52|14252.52|14374.58|14254.58|14372.52|14252.52|10
1627293190000|2021-07-26 09:53:10|14372.59|14252.59|14368.56|14248.56|14372.92|14252.92|14368.56|14248.56|10
1627293200000|2021-07-26 09:53:20|14368|14248|14366.98|14246.98|14368|14248|14366.94|14246.94|10
1627293210000|2021-07-26 09:53:30|14366.95|14246.95|14367.06|14247.06|14367.19|14247.19|14366.22|14246.22|10
1627293220000|2021-07-26 09:53:40|14367.19|14247.19|14371.78|14251.78|14371.78|14251.78|14367.19|14247.19|10
1627293230000|2021-07-26 09:53:50|14371.88|14251.88|14372.54|14252.54|14372.54|14252.54|14370.26|14250.26|10
1627293240000|2021-07-26 09:54:00|14372.97|14252.97|14371.89|14251.89|14373.37|14253.37|14371.89|14251.89|10
1627293250000|2021-07-26 09:54:10|14372.08|14252.08|14373.35|14253.35|14373.35|14253.35|14371.97|14251.97|10
1627293260000|2021-07-26 09:54:20|14373.33|14253.33|14373.51|14253.51|14374.14|14254.14|14373.1|14253.1|9
1627293270000|2021-07-26 09:54:30|14373.7|14253.7|14373.42|14253.42|14373.75|14253.75|14373.04|14253.04|10
1627293280000|2021-07-26 09:54:40|14374.21|14254.21|14375.85|14255.85|14375.85|14255.85|14374.21|14254.21|9
1627293290000|2021-07-26 09:54:50|14376.03|14256.03|14377.19|14257.19|14377.49|14257.49|14375.96|14255.96|9
1627293300000|2021-07-26 09:55:00|14377.15|14257.15|14378.79|14258.79|14379.25|14259.25|14376.54|14256.54|9
1627293310000|2021-07-26 09:55:10|14379.09|14259.09|14379.22|14259.22|14379.22|14259.22|14377.74|14257.74|10
1627293320000|2021-07-26 09:55:20|14379.64|14259.64|14381.24|14261.24|14381.24|14261.24|14379.22|14259.22|10
1627293330000|2021-07-26 09:55:30|14381.31|14261.31|14381.88|14261.88|14381.95|14261.95|14381.12|14261.12|10
1627293340000|2021-07-26 09:55:40|14381.68|14261.68|14384.63|14264.63|14384.63|14264.63|14380.79|14260.79|9
1627293350000|2021-07-26 09:55:50|14384.84|14264.84|14389.05|14269.05|14389.05|14269.05|14384.84|14264.84|10
1627293360000|2021-07-26 09:56:00|14388.92|14268.92|14386.27|14266.27|14389.11|14269.11|14386.27|14266.27|9
1627293370000|2021-07-26 09:56:10|14385.88|14265.88|14389.24|14269.24|14389.24|14269.24|14385.88|14265.88|9
1627293380000|2021-07-26 09:56:20|14389.41|14269.41|14393.16|14273.16|14393.16|14273.16|14389.41|14269.41|9
1627293390000|2021-07-26 09:56:30|14393.62|14273.62|14395.02|14275.02|14395.02|14275.02|14392.53|14272.53|10
1627293400000|2021-07-26 09:56:40|14394.74|14274.74|14396.16|14276.16|14396.16|14276.16|14394.35|14274.35|10
1627293410000|2021-07-26 09:56:50|14395.11|14275.11|14395.53|14275.53|14395.53|14275.53|14394.17|14274.17|10
1627293420000|2021-07-26 09:57:00|14395.44|14275.44|14398.5|14278.5|14399.3|14279.3|14395.35|14275.35|9
1627293430000|2021-07-26 09:57:10|14398.61|14278.61|14401.75|14281.75|14401.75|14281.75|14398.61|14278.61|10
1627293440000|2021-07-26 09:57:20|14402.53|14282.53|14403.64|14283.64|14403.64|14283.64|14402.5|14282.5|10
1627293450000|2021-07-26 09:57:30|14403.57|14283.57|14407.32|14287.32|14408.85|14288.85|14403.57|14283.57|10
1627293460000|2021-07-26 09:57:40|14407.41|14287.41|14407.97|14287.97|14408.28|14288.28|14407.36|14287.36|7
1627293470000|2021-07-26 09:57:50|14407.62|14287.62|14405.88|14285.88|14407.62|14287.62|14405.88|14285.88|10
1627293480000|2021-07-26 09:58:00|14407.43|14287.43|14406.2|14286.2|14407.43|14287.43|14405.46|14285.46|10
1627293490000|2021-07-26 09:58:10|14406.31|14286.31|14409.89|14289.89|14409.89|14289.89|14406.31|14286.31|10
1627293500000|2021-07-26 09:58:20|14410.34|14290.34|14408.57|14288.57|14410.72|14290.72|14408.57|14288.57|10
1627293510000|2021-07-26 09:58:30|14409.07|14289.07|14405.3|14285.3|14409.07|14289.07|14405.3|14285.3|10
1627293520000|2021-07-26 09:58:40|14405.26|14285.26|14406.66|14286.66|14407.48|14287.48|14404.43|14284.43|9
1627293530000|2021-07-26 09:58:50|14407.44|14287.44|14407.3|14287.3|14408.41|14288.41|14407.1|14287.1|10
1627293540000|2021-07-26 09:59:00|14407.78|14287.78|14408.86|14288.86|14409.42|14289.42|14407.64|14287.64|10
1627293550000|2021-07-26 09:59:10|14407.78|14287.78|14408.15|14288.15|14408.64|14288.64|14407.77|14287.77|10
1627293560000|2021-07-26 09:59:20|14407.08|14287.08|14409.72|14289.72|14409.72|14289.72|14407.08|14287.08|10
1627293570000|2021-07-26 09:59:30|14408.73|14288.73|14411.34|14291.34|14411.58|14291.58|14408.73|14288.73|10
1627293580000|2021-07-26 09:59:40|14412.54|14292.54|14415.12|14295.12|14415.12|14295.12|14412.54|14292.54|10
1627293590000|2021-07-26 09:59:50|14415.04|14295.04|14415.97|14295.97|14416.19|14296.19|14415.04|14295.04|10
1627293600000|2021-07-26 10:00:00|14415.95|14295.95|14415.28|14295.28|14416|14296|14414.3|14294.3|10
1627293610000|2021-07-26 10:00:10|14414.21|14294.21|14416.82|14296.82|14416.82|14296.82|14414.18|14294.18|10
1627293620000|2021-07-26 10:00:20|14417.82|14297.82|14423.66|14303.66|14425.03|14305.03|14417.82|14297.82|10
1627293630000|2021-07-26 10:00:30|14423.65|14303.65|14425.56|14305.56|14425.69|14305.69|14423.63|14303.63|9
1627293640000|2021-07-26 10:00:40|14426.27|14306.27|14426.73|14306.73|14428.08|14308.08|14426.27|14306.27|9
1627293650000|2021-07-26 10:00:50|14427.5|14307.5|14423.55|14303.55|14427.5|14307.5|14423.53|14303.53|9
1627293660000|2021-07-26 10:01:00|14422.73|14302.73|14419.7|14299.7|14422.73|14302.73|14419.12|14299.12|10
1627293670000|2021-07-26 10:01:10|14419.3|14299.3|14412.26|14292.26|14419.36|14299.36|14412.26|14292.26|10
1627293680000|2021-07-26 10:01:20|14411.91|14291.91|14405.47|14285.47|14411.91|14291.91|14405.47|14285.47|10
1627293690000|2021-07-26 10:01:30|14405.5|14285.5|14406.35|14286.35|14406.59|14286.59|14405.5|14285.5|10
1627293700000|2021-07-26 10:01:40|14406.46|14286.46|14408.39|14288.39|14408.39|14288.39|14406.17|14286.17|10
1627293710000|2021-07-26 10:01:50|14408.52|14288.52|14411.63|14291.63|14411.63|14291.63|14408.52|14288.52|10
1627293720000|2021-07-26 10:02:00|14411.65|14291.65|14414.95|14294.95|14414.95|14294.95|14411.65|14291.65|9
1627293730000|2021-07-26 10:02:10|14415.25|14295.25|14421.43|14301.43|14421.43|14301.43|14415.25|14295.25|9
1627293740000|2021-07-26 10:02:20|14422.07|14302.07|14422.59|14302.59|14423|14303|14422.07|14302.07|10
1627293750000|2021-07-26 10:02:30|14423.6|14303.6|14426.1|14306.1|14426.1|14306.1|14422.78|14302.78|10
1627293760000|2021-07-26 10:02:40|14427.13|14307.13|14425.99|14305.99|14427.13|14307.13|14425.33|14305.33|10
1627293770000|2021-07-26 10:02:50|14425.42|14305.42|14429.37|14309.37|14429.37|14309.37|14425.34|14305.34|10
1627293780000|2021-07-26 10:03:00|14429.49|14309.49|14432.2|14312.2|14432.2|14312.2|14429.49|14309.49|10
1627293790000|2021-07-26 10:03:10|14432.28|14312.28|14435.2|14315.2|14436.09|14316.09|14432.28|14312.28|10
1627293800000|2021-07-26 10:03:20|14435.21|14315.21|14437.96|14317.96|14437.96|14317.96|14435.21|14315.21|7
1627293810000|2021-07-26 10:03:30|14438.25|14318.25|14440.76|14320.76|14440.76|14320.76|14437.72|14317.72|10
1627293820000|2021-07-26 10:03:40|14440.71|14320.71|14443.04|14323.04|14443.04|14323.04|14440.41|14320.41|10
1627293830000|2021-07-26 10:03:50|14442.89|14322.89|14445.17|14325.17|14445.71|14325.71|14442.89|14322.89|10
1627293840000|2021-07-26 10:04:00|14445.29|14325.29|14449.27|14329.27|14449.51|14329.51|14445.29|14325.29|10
1627293850000|2021-07-26 10:04:10|14449.53|14329.53|14445.49|14325.49|14449.53|14329.53|14445.49|14325.49|10
1627293860000|2021-07-26 10:04:20|14445.58|14325.58|14444.01|14324.01|14445.58|14325.58|14443.59|14323.59|9
1627293870000|2021-07-26 10:04:30|14443.93|14323.93|14441.55|14321.55|14443.93|14323.93|14441.55|14321.55|10
1627293880000|2021-07-26 10:04:40|14441.75|14321.75|14449.08|14329.08|14449.46|14329.46|14441.75|14321.75|9
1627293890000|2021-07-26 10:04:50|14449.74|14329.74|14453.24|14333.24|14453.24|14333.24|14449.73|14329.73|10
1627293900000|2021-07-26 10:05:00|14453.49|14333.49|14454.54|14334.54|14454.65|14334.65|14453.49|14333.49|10
1627293910000|2021-07-26 10:05:10|14454.8|14334.8|14455.5|14335.5|14456.04|14336.04|14454.06|14334.06|10
1627293920000|2021-07-26 10:05:20|14455.28|14335.28|14449.82|14329.82|14455.28|14335.28|14449.82|14329.82|9
1627293930000|2021-07-26 10:05:30|14449.4|14329.4|14445.58|14325.58|14449.4|14329.4|14445.58|14325.58|9
1627293940000|2021-07-26 10:05:40|14445.59|14325.59|14443.85|14323.85|14445.59|14325.59|14443.26|14323.26|10
1627293950000|2021-07-26 10:05:50|14444.18|14324.18|14443.53|14323.53|14444.93|14324.93|14443.19|14323.19|10
1627293960000|2021-07-26 10:06:00|14442.48|14322.48|14445.3|14325.3|14445.64|14325.64|14442.48|14322.48|10
1627293970000|2021-07-26 10:06:10|14445.72|14325.72|14445.22|14325.22|14446.84|14326.84|14444.93|14324.93|9
1627293980000|2021-07-26 10:06:20|14445.23|14325.23|14443.47|14323.47|14445.34|14325.34|14443.47|14323.47|9
1627293990000|2021-07-26 10:06:30|14443.23|14323.23|14444.17|14324.17|14444.52|14324.52|14443.23|14323.23|10
1627294000000|2021-07-26 10:06:40|14444.22|14324.22|14442.28|14322.28|14444.85|14324.85|14442.28|14322.28|10
1627294010000|2021-07-26 10:06:50|14441.8|14321.8|14436.74|14316.74|14441.8|14321.8|14436.74|14316.74|10
1627294020000|2021-07-26 10:07:00|14436.4|14316.4|14435.81|14315.81|14436.4|14316.4|14434.5|14314.5|10
1627294030000|2021-07-26 10:07:10|14435.93|14315.93|14439.84|14319.84|14439.84|14319.84|14435.76|14315.76|10
1627294040000|2021-07-26 10:07:20|14440.34|14320.34|14441.67|14321.67|14441.83|14321.83|14439.51|14319.51|10
1627294050000|2021-07-26 10:07:30|14441.89|14321.89|14440.25|14320.25|14442.06|14322.06|14440.25|14320.25|10
1627294060000|2021-07-26 10:07:40|14440.31|14320.31|14436.61|14316.61|14440.31|14320.31|14436.61|14316.61|9
1627294070000|2021-07-26 10:07:50|14436.4|14316.4|14435.6|14315.6|14436.91|14316.91|14435.6|14315.6|10
1627294080000|2021-07-26 10:08:00|14435.62|14315.62|14437.89|14317.89|14437.89|14317.89|14435.5|14315.5|9
1627294090000|2021-07-26 10:08:10|14437.93|14317.93|14438.53|14318.53|14438.68|14318.68|14437.49|14317.49|10
1627294100000|2021-07-26 10:08:20|14438.79|14318.79|14436.16|14316.16|14438.84|14318.84|14436.16|14316.16|10
1627294110000|2021-07-26 10:08:30|14435.81|14315.81|14432.65|14312.65|14435.92|14315.92|14431.79|14311.79|10
1627294120000|2021-07-26 10:08:40|14431.41|14311.41|14427|14307|14431.41|14311.41|14427|14307|10
1627294130000|2021-07-26 10:08:50|14426.78|14306.78|14425.02|14305.02|14426.78|14306.78|14424.74|14304.74|9
1627294140000|2021-07-26 10:09:00|14425.01|14305.01|14425.85|14305.85|14425.85|14305.85|14424.7|14304.7|10
1627294150000|2021-07-26 10:09:10|14425.39|14305.39|14425.92|14305.92|14426.1|14306.1|14424.27|14304.27|10
1627294160000|2021-07-26 10:09:20|14425.93|14305.93|14426.16|14306.16|14426.53|14306.53|14425.88|14305.88|10
1627294170000|2021-07-26 10:09:30|14426.7|14306.7|14429.6|14309.6|14429.6|14309.6|14426.68|14306.68|10
1627294180000|2021-07-26 10:09:40|14429.9|14309.9|14430.98|14310.98|14431.27|14311.27|14429.82|14309.82|10
1627294190000|2021-07-26 10:09:50|14431.24|14311.24|14431.98|14311.98|14432.21|14312.21|14430.83|14310.83|10
1627294200000|2021-07-26 10:10:00|14432.25|14312.25|14431.63|14311.63|14433.1|14313.1|14431.63|14311.63|10
1627294210000|2021-07-26 10:10:10|14430.35|14310.35|14428.31|14308.31|14430.53|14310.53|14428.31|14308.31|9
1627294220000|2021-07-26 10:10:20|14428.13|14308.13|14425.81|14305.81|14428.16|14308.16|14425.81|14305.81|10
1627294230000|2021-07-26 10:10:30|14425.71|14305.71|14428.36|14308.36|14428.36|14308.36|14425.65|14305.65|10
1627294240000|2021-07-26 10:10:40|14428.01|14308.01|14430.17|14310.17|14430.17|14310.17|14428.01|14308.01|10
1627294250000|2021-07-26 10:10:50|14429.21|14309.21|14431.34|14311.34|14431.69|14311.69|14429.21|14309.21|10
1627294260000|2021-07-26 10:11:00|14431.3|14311.3|14429.22|14309.22|14431.3|14311.3|14429.22|14309.22|9
1627294270000|2021-07-26 10:11:10|14430.59|14310.59|14433.08|14313.08|14433.08|14313.08|14430.59|14310.59|10
1627294280000|2021-07-26 10:11:20|14433.5|14313.5|14437.74|14317.74|14437.74|14317.74|14433.5|14313.5|10
1627294290000|2021-07-26 10:11:30|14439.08|14319.08|14443.48|14323.48|14443.48|14323.48|14439.08|14319.08|10
1627294300000|2021-07-26 10:11:40|14443.27|14323.27|14445.58|14325.58|14445.98|14325.98|14443.17|14323.17|10
1627294310000|2021-07-26 10:11:50|14445.73|14325.73|14444.82|14324.82|14446.26|14326.26|14444.82|14324.82|10
1627294320000|2021-07-26 10:12:00|14444.49|14324.49|14443.35|14323.35|14444.68|14324.68|14443.35|14323.35|9
1627294330000|2021-07-26 10:12:10|14443.24|14323.24|14440.35|14320.35|14443.24|14323.24|14440.35|14320.35|10
1627294340000|2021-07-26 10:12:20|14440.48|14320.48|14439.19|14319.19|14441.72|14321.72|14439.19|14319.19|10
1627294350000|2021-07-26 10:12:30|14440.2|14320.2|14438.56|14318.56|14440.2|14320.2|14438.56|14318.56|10
1627294360000|2021-07-26 10:12:40|14438.47|14318.47|14440.66|14320.66|14441.01|14321.01|14438.47|14318.47|9
1627294370000|2021-07-26 10:12:50|14441.05|14321.05|14441.38|14321.38|14441.91|14321.91|14440.38|14320.38|10
1627294380000|2021-07-26 10:13:00|14441.5|14321.5|14448.43|14328.43|14448.43|14328.43|14441.5|14321.5|10
1627294390000|2021-07-26 10:13:10|14449.24|14329.24|14448.22|14328.22|14450.02|14330.02|14447.76|14327.76|10
1627294400000|2021-07-26 10:13:20|14448.98|14328.98|14444.1|14324.1|14448.98|14328.98|14444.1|14324.1|10
1627294410000|2021-07-26 10:13:30|14445.05|14325.05|14440.98|14320.98|14445.05|14325.05|14440.76|14320.76|10
1627294420000|2021-07-26 10:13:40|14440.35|14320.35|14439.72|14319.72|14440.43|14320.43|14439.33|14319.33|9
1627294430000|2021-07-26 10:13:50|14439.7|14319.7|14437.75|14317.75|14439.7|14319.7|14437.63|14317.63|10
1627294440000|2021-07-26 10:14:00|14438.7|14318.7|14435.23|14315.23|14438.7|14318.7|14435.23|14315.23|10
1627294450000|2021-07-26 10:14:10|14435.17|14315.17|14439.49|14319.49|14439.49|14319.49|14435.17|14315.17|9
1627294460000|2021-07-26 10:14:20|14439.25|14319.25|14440.47|14320.47|14440.47|14320.47|14439.05|14319.05|9
1627294470000|2021-07-26 10:14:30|14440.31|14320.31|14440.48|14320.48|14441.01|14321.01|14440.16|14320.16|10
1627294480000|2021-07-26 10:14:40|14440.43|14320.43|14439.12|14319.12|14440.43|14320.43|14439.04|14319.04|9
1627294490000|2021-07-26 10:14:50|14440.12|14320.12|14440.42|14320.42|14440.58|14320.58|14440.12|14320.12|9
1627294500000|2021-07-26 10:15:00|14440.28|14320.28|14440.59|14320.59|14440.68|14320.68|14440.07|14320.07|10
1627294510000|2021-07-26 10:15:10|14440.79|14320.79|14441.18|14321.18|14441.29|14321.29|14439.44|14319.44|10
1627294520000|2021-07-26 10:15:20|14441.27|14321.27|14441.5|14321.5|14441.72|14321.72|14441.2|14321.2|8
1627294530000|2021-07-26 10:15:30|14441.43|14321.43|14438.42|14318.42|14441.73|14321.73|14438.42|14318.42|10
1627294540000|2021-07-26 10:15:40|14439.29|14319.29|14437.47|14317.47|14439.29|14319.29|14436.86|14316.86|8
1627294550000|2021-07-26 10:15:50|14437.64|14317.64|14434.18|14314.18|14437.64|14317.64|14434.18|14314.18|10
1627294560000|2021-07-26 10:16:00|14433.7|14313.7|14431.98|14311.98|14433.7|14313.7|14431.98|14311.98|10
1627294570000|2021-07-26 10:16:10|14431.87|14311.87|14429.63|14309.63|14431.87|14311.87|14429.63|14309.63|10
1627294580000|2021-07-26 10:16:20|14429.61|14309.61|14428.6|14308.6|14429.61|14309.61|14427.18|14307.18|10
1627294590000|2021-07-26 10:16:30|14428.23|14308.23|14428.37|14308.37|14428.48|14308.48|14427.75|14307.75|9
1627294600000|2021-07-26 10:16:40|14427.57|14307.57|14425.99|14305.99|14427.73|14307.73|14425.66|14305.66|10
1627294610000|2021-07-26 10:16:50|14424.72|14304.72|14420.99|14300.99|14424.72|14304.72|14420.99|14300.99|9
1627294620000|2021-07-26 10:17:00|14422.31|14302.31|14421.76|14301.76|14423.1|14303.1|14421.76|14301.76|10
1627294630000|2021-07-26 10:17:10|14421.28|14301.28|14418.12|14298.12|14421.59|14301.59|14418.12|14298.12|9
1627294640000|2021-07-26 10:17:20|14417.01|14297.01|14411.38|14291.38|14417.01|14297.01|14411.38|14291.38|10
1627294650000|2021-07-26 10:17:30|14410.99|14290.99|14403.78|14283.78|14410.99|14290.99|14403.78|14283.78|10
1627294660000|2021-07-26 10:17:40|14403.34|14283.34|14401.94|14281.94|14404.45|14284.45|14401.94|14281.94|10
1627294670000|2021-07-26 10:17:50|14402.28|14282.28|14401.42|14281.42|14402.4|14282.4|14401.15|14281.15|10
1627294680000|2021-07-26 10:18:00|14401.16|14281.16|14405.92|14285.92|14406.21|14286.21|14401.16|14281.16|10
1627294690000|2021-07-26 10:18:10|14406.12|14286.12|14406.95|14286.95|14408.13|14288.13|14406.12|14286.12|10
1627294700000|2021-07-26 10:18:20|14406.67|14286.67|14397.9|14277.9|14406.67|14286.67|14397.9|14277.9|10
1627294710000|2021-07-26 10:18:30|14397.84|14277.84|14397.51|14277.51|14398.36|14278.36|14396.13|14276.13|10
1627294720000|2021-07-26 10:18:40|14397.33|14277.33|14395.98|14275.98|14397.69|14277.69|14395.98|14275.98|8
1627294730000|2021-07-26 10:18:50|14395.89|14275.89|14399|14279|14399|14279|14395.89|14275.89|10
1627294740000|2021-07-26 10:19:00|14399.2|14279.2|14398.27|14278.27|14399.2|14279.2|14397.64|14277.64|10
1627294750000|2021-07-26 10:19:10|14398.72|14278.72|14401.38|14281.38|14401.38|14281.38|14398.72|14278.72|9
1627294760000|2021-07-26 10:19:20|14402.9|14282.9|14405.65|14285.65|14405.65|14285.65|14402.9|14282.9|10
1627294770000|2021-07-26 10:19:30|14405.2|14285.2|14401|14281|14405.2|14285.2|14401|14281|10
1627294780000|2021-07-26 10:19:40|14400.85|14280.85|14401.73|14281.73|14401.73|14281.73|14400.43|14280.43|9
1627294790000|2021-07-26 10:19:50|14401.85|14281.85|14400.05|14280.05|14401.85|14281.85|14399.9|14279.9|10
1627294800000|2021-07-26 10:20:00|14399.76|14279.76|14400.01|14280.01|14400.88|14280.88|14399.03|14279.03|10
1627294810000|2021-07-26 10:20:10|14400.17|14280.17|14400.48|14280.48|14400.48|14280.48|14399.72|14279.72|10
1627294820000|2021-07-26 10:20:20|14400.11|14280.11|14399.92|14279.92|14400.29|14280.29|14398.78|14278.78|10
1627294830000|2021-07-26 10:20:30|14399.99|14279.99|14403.16|14283.16|14404.66|14284.66|14399.99|14279.99|10
1627294840000|2021-07-26 10:20:40|14402.48|14282.48|14401.4|14281.4|14402.51|14282.51|14401.4|14281.4|10
1627294850000|2021-07-26 10:20:50|14400.88|14280.88|14396.39|14276.39|14400.88|14280.88|14396.39|14276.39|10
1627294860000|2021-07-26 10:21:00|14395.85|14275.85|14395.68|14275.68|14396.65|14276.65|14395.01|14275.01|10
1627294870000|2021-07-26 10:21:10|14394.98|14274.98|14392.61|14272.61|14394.98|14274.98|14392.33|14272.33|10
1627294880000|2021-07-26 10:21:20|14392.6|14272.6|14388.94|14268.94|14392.6|14272.6|14388.94|14268.94|10
1627294890000|2021-07-26 10:21:30|14388.83|14268.83|14386.65|14266.65|14388.83|14268.83|14386.21|14266.21|10
1627294900000|2021-07-26 10:21:40|14384.37|14264.37|14379.46|14259.46|14384.37|14264.37|14379.46|14259.46|10
1627294910000|2021-07-26 10:21:50|14379.32|14259.32|14380.3|14260.3|14380.34|14260.34|14379.32|14259.32|10
1627294920000|2021-07-26 10:22:00|14381.73|14261.73|14382.24|14262.24|14382.74|14262.74|14381.73|14261.73|9
1627294930000|2021-07-26 10:22:10|14382.26|14262.26|14384.11|14264.11|14384.11|14264.11|14380.76|14260.76|10
1627294940000|2021-07-26 10:22:20|14385.65|14265.65|14392.94|14272.94|14392.94|14272.94|14385.65|14265.65|9
1627294950000|2021-07-26 10:22:30|14392.45|14272.45|14393.08|14273.08|14393.18|14273.18|14391.69|14271.69|10
1627294960000|2021-07-26 10:22:40|14393.32|14273.32|14396.31|14276.31|14396.31|14276.31|14393.09|14273.09|10
1627294970000|2021-07-26 10:22:50|14397.14|14277.14|14398.1|14278.1|14398.15|14278.15|14396.66|14276.66|9
1627294980000|2021-07-26 10:23:00|14396.92|14276.92|14395.55|14275.55|14397.15|14277.15|14394.9|14274.9|10
1627294990000|2021-07-26 10:23:10|14395.39|14275.39|14393.15|14273.15|14395.39|14275.39|14392.64|14272.64|10
1627295000000|2021-07-26 10:23:20|14393.32|14273.32|14392.74|14272.74|14393.83|14273.83|14392.46|14272.46|10
1627295010000|2021-07-26 10:23:30|14392.88|14272.88|14392.36|14272.36|14392.91|14272.91|14392.36|14272.36|9
1627295020000|2021-07-26 10:23:40|14392.59|14272.59|14392.47|14272.47|14392.59|14272.59|14391.9|14271.9|9
1627295030000|2021-07-26 10:23:50|14392.34|14272.34|14394.09|14274.09|14394.31|14274.31|14392.34|14272.34|10
1627295040000|2021-07-26 10:24:00|14393.18|14273.18|14394.22|14274.22|14394.22|14274.22|14392.93|14272.93|9
1627295050000|2021-07-26 10:24:10|14394.25|14274.25|14396.43|14276.43|14396.43|14276.43|14394.24|14274.24|10
1627295060000|2021-07-26 10:24:20|14397.27|14277.27|14399.82|14279.82|14399.85|14279.85|14397.27|14277.27|10
1627295070000|2021-07-26 10:24:30|14399.75|14279.75|14399.65|14279.65|14399.91|14279.91|14399.59|14279.59|10
1627295080000|2021-07-26 10:24:40|14399.67|14279.67|14401.48|14281.48|14401.71|14281.71|14399.61|14279.61|10
1627295090000|2021-07-26 10:24:50|14401.87|14281.87|14402.15|14282.15|14402.82|14282.82|14401.87|14281.87|10
1627295100000|2021-07-26 10:25:00|14402.16|14282.16|14402.46|14282.46|14402.93|14282.93|14402.12|14282.12|10
1627295110000|2021-07-26 10:25:10|14401.69|14281.69|14400.28|14280.28|14401.69|14281.69|14400.28|14280.28|10
1627295120000|2021-07-26 10:25:20|14400.21|14280.21|14396.59|14276.59|14400.21|14280.21|14396.59|14276.59|10
1627295130000|2021-07-26 10:25:30|14396.23|14276.23|14394.63|14274.63|14396.4|14276.4|14394.63|14274.63|10
1627295140000|2021-07-26 10:25:40|14394.56|14274.56|14393.54|14273.54|14395.03|14275.03|14393.38|14273.38|10
1627295150000|2021-07-26 10:25:50|14393.37|14273.37|14391.94|14271.94|14393.37|14273.37|14391.94|14271.94|10
1627295160000|2021-07-26 10:26:00|14391.71|14271.71|14395.38|14275.38|14395.38|14275.38|14390.63|14270.63|10
1627295170000|2021-07-26 10:26:10|14394.37|14274.37|14392.54|14272.54|14394.37|14274.37|14392.46|14272.46|10
1627295180000|2021-07-26 10:26:20|14392.49|14272.49|14391.97|14271.97|14394.2|14274.2|14391.97|14271.97|10
1627295190000|2021-07-26 10:26:30|14391.96|14271.96|14399.02|14279.02|14399.02|14279.02|14391.96|14271.96|10
1627295200000|2021-07-26 10:26:40|14399.27|14279.27|14399.03|14279.03|14399.79|14279.79|14398.81|14278.81|10
1627295210000|2021-07-26 10:26:50|14399.95|14279.95|14400.46|14280.46|14400.72|14280.72|14399.9|14279.9|10
1627295220000|2021-07-26 10:27:00|14400.21|14280.21|14402.73|14282.73|14402.73|14282.73|14400.07|14280.07|10
1627295230000|2021-07-26 10:27:10|14402.61|14282.61|14403.17|14283.17|14403.17|14283.17|14401.38|14281.38|10
1627295240000|2021-07-26 10:27:20|14404.25|14284.25|14404.94|14284.94|14404.94|14284.94|14403.78|14283.78|10
1627295250000|2021-07-26 10:27:30|14406.09|14286.09|14404.16|14284.16|14406.09|14286.09|14403.2|14283.2|9
1627295260000|2021-07-26 10:27:40|14404.01|14284.01|14402.24|14282.24|14404.02|14284.02|14402.24|14282.24|10
1627295270000|2021-07-26 10:27:50|14401.68|14281.68|14398.61|14278.61|14401.68|14281.68|14398.61|14278.61|10
1627295280000|2021-07-26 10:28:00|14398.62|14278.62|14397.32|14277.32|14398.62|14278.62|14396.24|14276.24|10
1627295290000|2021-07-26 10:28:10|14397.35|14277.35|14398.43|14278.43|14399.74|14279.74|14396.43|14276.43|10
1627295300000|2021-07-26 10:28:20|14398.53|14278.53|14398.55|14278.55|14399.52|14279.52|14398.48|14278.48|10
1627295310000|2021-07-26 10:28:30|14399.08|14279.08|14400.69|14280.69|14400.69|14280.69|14399.07|14279.07|10
1627295320000|2021-07-26 10:28:40|14400.45|14280.45|14397.99|14277.99|14401.01|14281.01|14397.59|14277.59|10
1627295330000|2021-07-26 10:28:50|14397.39|14277.39|14398.38|14278.38|14399.12|14279.12|14397.39|14277.39|9
1627295340000|2021-07-26 10:29:00|14398.62|14278.62|14399|14279|14399.38|14279.38|14398.45|14278.45|9
1627295350000|2021-07-26 10:29:10|14399.51|14279.51|14401.48|14281.48|14401.48|14281.48|14399.51|14279.51|9
1627295360000|2021-07-26 10:29:20|14402.67|14282.67|14403.96|14283.96|14403.96|14283.96|14402.57|14282.57|10
1627295370000|2021-07-26 10:29:30|14404.53|14284.53|14404.99|14284.99|14404.99|14284.99|14403.62|14283.62|9
1627295380000|2021-07-26 10:29:40|14404.96|14284.96|14404.28|14284.28|14405.57|14285.57|14404.28|14284.28|10
1627295390000|2021-07-26 10:29:50|14404.51|14284.51|14403.89|14283.89|14405.48|14285.48|14403.89|14283.89|10
1627295400000|2021-07-26 10:30:00|14403.92|14283.92|14403.59|14283.59|14404.36|14284.36|14402.77|14282.77|9
1627295410000|2021-07-26 10:30:10|14404.76|14284.76|14409.48|14289.48|14409.67|14289.67|14404.76|14284.76|9
1627295420000|2021-07-26 10:30:20|14409.26|14289.26|14406.74|14286.74|14409.26|14289.26|14405.3|14285.3|10
1627295430000|2021-07-26 10:30:30|14406.53|14286.53|14402.81|14282.81|14406.53|14286.53|14402.63|14282.63|9
1627295440000|2021-07-26 10:30:40|14402.6|14282.6|14401.64|14281.64|14403.06|14283.06|14401.59|14281.59|9
1627295450000|2021-07-26 10:30:50|14401.66|14281.66|14398.53|14278.53|14401.66|14281.66|14398.31|14278.31|10
1627295460000|2021-07-26 10:31:00|14398.63|14278.63|14396.07|14276.07|14398.97|14278.97|14396.07|14276.07|10
1627295470000|2021-07-26 10:31:10|14396.84|14276.84|14388.45|14268.45|14396.84|14276.84|14388.45|14268.45|10
1627295480000|2021-07-26 10:31:20|14387.71|14267.71|14383.28|14263.28|14387.71|14267.71|14383.03|14263.03|10
1627295490000|2021-07-26 10:31:30|14383.78|14263.78|14380.58|14260.58|14385.06|14265.06|14380.12|14260.12|10
1627295500000|2021-07-26 10:31:40|14380.56|14260.56|14378.01|14258.01|14380.58|14260.58|14378.01|14258.01|8
1627295510000|2021-07-26 10:31:50|14377.52|14257.52|14379.25|14259.25|14379.25|14259.25|14376.71|14256.71|10
1627295520000|2021-07-26 10:32:00|14379.52|14259.52|14383.47|14263.47|14383.47|14263.47|14379.31|14259.31|10
1627295530000|2021-07-26 10:32:10|14383.63|14263.63|14392.15|14272.15|14392.15|14272.15|14383.63|14263.63|10
1627295540000|2021-07-26 10:32:20|14392.68|14272.68|14393.64|14273.64|14394.4|14274.4|14392.65|14272.65|9
1627295550000|2021-07-26 10:32:30|14393.38|14273.38|14392.46|14272.46|14393.38|14273.38|14392.3|14272.3|9
1627295560000|2021-07-26 10:32:40|14392.48|14272.48|14392.37|14272.37|14392.57|14272.57|14391.98|14271.98|9
1627295570000|2021-07-26 10:32:50|14392.61|14272.61|14396.62|14276.62|14396.62|14276.62|14392.61|14272.61|10
1627295580000|2021-07-26 10:33:00|14397.98|14277.98|14403.74|14283.74|14403.77|14283.77|14397.98|14277.98|10
1627295590000|2021-07-26 10:33:10|14404.77|14284.77|14406.34|14286.34|14406.34|14286.34|14404.48|14284.48|10
1627295600000|2021-07-26 10:33:20|14406.51|14286.51|14409.21|14289.21|14409.21|14289.21|14406.51|14286.51|10
1627295610000|2021-07-26 10:33:30|14408.18|14288.18|14411.8|14291.8|14411.8|14291.8|14408.12|14288.12|10
1627295620000|2021-07-26 10:33:40|14411.58|14291.58|14413.68|14293.68|14414.04|14294.04|14411.51|14291.51|10
1627295630000|2021-07-26 10:33:50|14413.72|14293.72|14420.17|14300.17|14420.17|14300.17|14413.72|14293.72|10
1627295640000|2021-07-26 10:34:00|14420.52|14300.52|14423.57|14303.57|14423.57|14303.57|14420.52|14300.52|10
1627295650000|2021-07-26 10:34:10|14423.63|14303.63|14424.83|14304.83|14425.65|14305.65|14423.63|14303.63|10
1627295660000|2021-07-26 10:34:20|14424.53|14304.53|14423.27|14303.27|14425.37|14305.37|14423.27|14303.27|10
1627295670000|2021-07-26 10:34:30|14423.03|14303.03|14421.91|14301.91|14423.03|14303.03|14421.46|14301.46|10
1627295680000|2021-07-26 10:34:40|14422.28|14302.28|14424.23|14304.23|14424.23|14304.23|14422.02|14302.02|8
1627295690000|2021-07-26 10:34:50|14425.21|14305.21|14428.52|14308.52|14428.56|14308.56|14425.21|14305.21|10
1627295700000|2021-07-26 10:35:00|14428.63|14308.63|14433.15|14313.15|14433.68|14313.68|14428.63|14308.63|10
1627295710000|2021-07-26 10:35:10|14433.69|14313.69|14436.05|14316.05|14436.05|14316.05|14433.55|14313.55|10
1627295720000|2021-07-26 10:35:20|14435.87|14315.87|14436.53|14316.53|14436.71|14316.71|14433.22|14313.22|10
1627295730000|2021-07-26 10:35:30|14434.95|14314.95|14441.07|14321.07|14442.21|14322.21|14434.95|14314.95|10
1627295740000|2021-07-26 10:35:40|14441.36|14321.36|14446.59|14326.59|14447.01|14327.01|14441.36|14321.36|9
1627295750000|2021-07-26 10:35:50|14447.07|14327.07|14449.74|14329.74|14449.74|14329.74|14446.45|14326.45|10
1627295760000|2021-07-26 10:36:00|14450.38|14330.38|14451.14|14331.14|14451.63|14331.63|14449.47|14329.47|10
1627295770000|2021-07-26 10:36:10|14449.56|14329.56|14446.41|14326.41|14450.22|14330.22|14446.18|14326.18|9
1627295780000|2021-07-26 10:36:20|14447.53|14327.53|14448.15|14328.15|14448.15|14328.15|14446.17|14326.17|10
1627295790000|2021-07-26 10:36:30|14448.62|14328.62|14449.27|14329.27|14449.8|14329.8|14447.82|14327.82|10
1627295800000|2021-07-26 10:36:40|14450.29|14330.29|14453.26|14333.26|14453.26|14333.26|14450.11|14330.11|10
1627295810000|2021-07-26 10:36:50|14454.11|14334.11|14454.65|14334.65|14454.95|14334.95|14453.58|14333.58|10
1627295820000|2021-07-26 10:37:00|14455.24|14335.24|14459.8|14339.8|14459.8|14339.8|14454.21|14334.21|10
1627295830000|2021-07-26 10:37:10|14460.18|14340.18|14463.58|14343.58|14463.73|14343.73|14460.12|14340.12|10
1627295840000|2021-07-26 10:37:20|14463.18|14343.18|14467.51|14347.51|14467.51|14347.51|14462.37|14342.37|10
1627295850000|2021-07-26 10:37:30|14466.83|14346.83|14466.98|14346.98|14469.89|14349.89|14466.83|14346.83|10
1627295860000|2021-07-26 10:37:40|14466.74|14346.74|14464.12|14344.12|14466.74|14346.74|14464.12|14344.12|10
1627295870000|2021-07-26 10:37:50|14464.71|14344.71|14464.17|14344.17|14465.76|14345.76|14464.17|14344.17|10
1627295880000|2021-07-26 10:38:00|14464.3|14344.3|14465.45|14345.45|14466.55|14346.55|14464.3|14344.3|10
1627295890000|2021-07-26 10:38:10|14466.18|14346.18|14467.57|14347.57|14468.59|14348.59|14466.18|14346.18|10
1627295900000|2021-07-26 10:38:20|14467.1|14347.1|14469|14349|14469.32|14349.32|14467.1|14347.1|10
1627295910000|2021-07-26 10:38:30|14468.71|14348.71|14472.29|14352.29|14472.6|14352.6|14468.71|14348.71|10
1627295920000|2021-07-26 10:38:40|14472.09|14352.09|14473.37|14353.37|14473.79|14353.79|14472.09|14352.09|10
1627295930000|2021-07-26 10:38:50|14473.06|14353.06|14471.89|14351.89|14473.43|14353.43|14471.26|14351.26|10
1627295940000|2021-07-26 10:39:00|14471.58|14351.58|14470.06|14350.06|14472.63|14352.63|14470.06|14350.06|10
1627295950000|2021-07-26 10:39:10|14469.53|14349.53|14466.4|14346.4|14469.53|14349.53|14466.4|14346.4|10
1627295960000|2021-07-26 10:39:20|14465.81|14345.81|14461.18|14341.18|14465.81|14345.81|14461.18|14341.18|10
1627295970000|2021-07-26 10:39:30|14459.8|14339.8|14453.32|14333.32|14459.8|14339.8|14453.32|14333.32|10
1627295980000|2021-07-26 10:39:40|14453.29|14333.29|14452.37|14332.37|14453.29|14333.29|14451.95|14331.95|10
1627295990000|2021-07-26 10:39:50|14452.38|14332.38|14455.32|14335.32|14456.45|14336.45|14452.38|14332.38|10
1627296000000|2021-07-26 10:40:00|14455.11|14335.11|14455.32|14335.32|14456.11|14336.11|14454.64|14334.64|10
1627296010000|2021-07-26 10:40:10|14456.36|14336.36|14466.01|14346.01|14466.01|14346.01|14456.36|14336.36|10
1627296020000|2021-07-26 10:40:20|14467.49|14347.49|14469.58|14349.58|14470.32|14350.32|14467.49|14347.49|10
1627296030000|2021-07-26 10:40:30|14470.2|14350.2|14469.15|14349.15|14470.2|14350.2|14468.94|14348.94|10
1627296040000|2021-07-26 10:40:40|14468.9|14348.9|14468.17|14348.17|14468.9|14348.9|14467.92|14347.92|10
1627296050000|2021-07-26 10:40:50|14469.19|14349.19|14466.52|14346.52|14469.19|14349.19|14466.35|14346.35|10
1627296060000|2021-07-26 10:41:00|14466.09|14346.09|14459.87|14339.87|14466.09|14346.09|14459.87|14339.87|10
1627296070000|2021-07-26 10:41:10|14459.59|14339.59|14458.25|14338.25|14459.59|14339.59|14457.67|14337.67|10
1627296080000|2021-07-26 10:41:20|14459.34|14339.34|14464.54|14344.54|14464.67|14344.67|14459.34|14339.34|10
1627296090000|2021-07-26 10:41:30|14465.21|14345.21|14470.46|14350.46|14470.46|14350.46|14465.21|14345.21|10
1627296100000|2021-07-26 10:41:40|14470.32|14350.32|14476.57|14356.57|14476.57|14356.57|14470.32|14350.32|10
1627296110000|2021-07-26 10:41:50|14475.74|14355.74|14474.77|14354.77|14477.23|14357.23|14474.77|14354.77|10
1627296120000|2021-07-26 10:42:00|14474.21|14354.21|14476.86|14356.86|14476.86|14356.86|14474.19|14354.19|10
1627296130000|2021-07-26 10:42:10|14477.16|14357.16|14478.36|14358.36|14478.36|14358.36|14477.14|14357.14|10
1627296140000|2021-07-26 10:42:20|14478.49|14358.49|14478.39|14358.39|14479.51|14359.51|14478.26|14358.26|10
1627296150000|2021-07-26 10:42:30|14478.41|14358.41|14479.48|14359.48|14479.5|14359.5|14478.14|14358.14|10
1627296160000|2021-07-26 10:42:40|14479.73|14359.73|14481.29|14361.29|14481.29|14361.29|14479.44|14359.44|10
1627296170000|2021-07-26 10:42:50|14482.69|14362.69|14493.79|14373.79|14493.79|14373.79|14482.69|14362.69|10
1627296180000|2021-07-26 10:43:00|14494.49|14374.49|14492.91|14372.91|14494.49|14374.49|14492.22|14372.22|10
1627296190000|2021-07-26 10:43:10|14492.74|14372.74|14489.75|14369.75|14492.74|14372.74|14489.28|14369.28|10
1627296200000|2021-07-26 10:43:20|14489.83|14369.83|14490.32|14370.32|14490.57|14370.57|14489.38|14369.38|10
1627296210000|2021-07-26 10:43:30|14489.36|14369.36|14491.71|14371.71|14491.71|14371.71|14489.36|14369.36|10
1627296220000|2021-07-26 10:43:40|14491.67|14371.67|14490.48|14370.48|14492.1|14372.1|14490.43|14370.43|10
1627296230000|2021-07-26 10:43:50|14490.34|14370.34|14488.77|14368.77|14490.34|14370.34|14488.77|14368.77|10
1627296240000|2021-07-26 10:44:00|14488.57|14368.57|14487.8|14367.8|14489.23|14369.23|14487.8|14367.8|10
1627296250000|2021-07-26 10:44:10|14487.69|14367.69|14488.86|14368.86|14488.86|14368.86|14487.69|14367.69|10
1627296260000|2021-07-26 10:44:20|14488.22|14368.22|14486.82|14366.82|14488.41|14368.41|14486.82|14366.82|10
1627296270000|2021-07-26 10:44:30|14486.45|14366.45|14485.14|14365.14|14486.45|14366.45|14484.61|14364.61|10
1627296280000|2021-07-26 10:44:40|14482.98|14362.98|14481.03|14361.03|14482.98|14362.98|14481.03|14361.03|9
1627296290000|2021-07-26 10:44:50|14481.08|14361.08|14481.33|14361.33|14482.28|14362.28|14480.87|14360.87|10
1627296300000|2021-07-26 10:45:00|14481.66|14361.66|14482.75|14362.75|14482.75|14362.75|14481.66|14361.66|9
1627296310000|2021-07-26 10:45:10|14482.57|14362.57|14484.85|14364.85|14484.85|14364.85|14482.4|14362.4|9
1627296320000|2021-07-26 10:45:20|14485.03|14365.03|14486.63|14366.63|14487.53|14367.53|14485.03|14365.03|9
1627296330000|2021-07-26 10:45:30|14487.35|14367.35|14489.01|14369.01|14489.46|14369.46|14487.35|14367.35|9
1627296340000|2021-07-26 10:45:40|14489.04|14369.04|14494.81|14374.81|14494.82|14374.82|14489.04|14369.04|9
1627296350000|2021-07-26 10:45:50|14495.42|14375.42|14500.57|14380.57|14500.57|14380.57|14495.42|14375.42|10
1627296360000|2021-07-26 10:46:00|14501.13|14381.13|14501.65|14381.65|14502.25|14382.25|14501.13|14381.13|10
1627296370000|2021-07-26 10:46:10|14501.46|14381.46|14497.9|14377.9|14503.26|14383.26|14497.9|14377.9|10
1627296380000|2021-07-26 10:46:20|14497.11|14377.11|14493.06|14373.06|14497.85|14377.85|14492.3|14372.3|10
1627296390000|2021-07-26 10:46:30|14492.7|14372.7|14492.28|14372.28|14492.7|14372.7|14491.45|14371.45|10
1627296400000|2021-07-26 10:46:40|14492.51|14372.51|14492.8|14372.8|14493.55|14373.55|14492.21|14372.21|10
1627296410000|2021-07-26 10:46:50|14493.01|14373.01|14492.87|14372.87|14493.65|14373.65|14492.74|14372.74|9
1627296420000|2021-07-26 10:47:00|14492.96|14372.96|14496.73|14376.73|14496.86|14376.86|14492.96|14372.96|10
1627296430000|2021-07-26 10:47:10|14495.87|14375.87|14500.45|14380.45|14500.45|14380.45|14495.87|14375.87|10
1627296440000|2021-07-26 10:47:20|14500.91|14380.91|14502.93|14382.93|14504.21|14384.21|14500.91|14380.91|10
1627296450000|2021-07-26 10:47:30|14503.1|14383.1|14505|14385|14505|14385|14503.1|14383.1|10
1627296460000|2021-07-26 10:47:40|14505.79|14385.79|14512.69|14392.69|14513.06|14393.06|14505.57|14385.57|10
1627296470000|2021-07-26 10:47:50|14514.16|14394.16|14517.78|14397.78|14518.34|14398.34|14514.16|14394.16|10
1627296480000|2021-07-26 10:48:00|14511.38|14391.38|14502.87|14382.87|14511.38|14391.38|14502.87|14382.87|10
1627296490000|2021-07-26 10:48:10|14501.25|14381.25|14496.39|14376.39|14501.25|14381.25|14496.39|14376.39|10
1627296500000|2021-07-26 10:48:20|14494.52|14374.52|14498.14|14378.14|14500.2|14380.2|14493.78|14373.78|10
1627296510000|2021-07-26 10:48:30|14498.34|14378.34|14500.22|14380.22|14501.84|14381.84|14498.34|14378.34|10
1627296520000|2021-07-26 10:48:40|14499.13|14379.13|14498.41|14378.41|14499.13|14379.13|14497.9|14377.9|10
1627296530000|2021-07-26 10:48:50|14498.24|14378.24|14497.44|14377.44|14498.55|14378.55|14497.44|14377.44|10
1627296540000|2021-07-26 10:49:00|14497.29|14377.29|14497.93|14377.93|14498.14|14378.14|14497.2|14377.2|10
1627296550000|2021-07-26 10:49:10|14497.56|14377.56|14496.25|14376.25|14497.56|14377.56|14496.25|14376.25|10
1627296560000|2021-07-26 10:49:20|14495.88|14375.88|14493.62|14373.62|14495.88|14375.88|14493.62|14373.62|10
1627296570000|2021-07-26 10:49:30|14493.99|14373.99|14492.49|14372.49|14493.99|14373.99|14492.23|14372.23|9
1627296580000|2021-07-26 10:49:40|14492.95|14372.95|14490.56|14370.56|14492.95|14372.95|14489.96|14369.96|10
1627296590000|2021-07-26 10:49:50|14490.09|14370.09|14484.05|14364.05|14490.09|14370.09|14484.05|14364.05|10
1627296600000|2021-07-26 10:50:00|14483.4|14363.4|14483.25|14363.25|14483.4|14363.4|14482.77|14362.77|10
1627296610000|2021-07-26 10:50:10|14483.18|14363.18|14478.73|14358.73|14484.13|14364.13|14478.73|14358.73|10
1627296620000|2021-07-26 10:50:20|14478.67|14358.67|14475.85|14355.85|14479.71|14359.71|14475.85|14355.85|10
1627296630000|2021-07-26 10:50:30|14475.86|14355.86|14474.01|14354.01|14475.86|14355.86|14473.06|14353.06|10
1627296640000|2021-07-26 10:50:40|14473.7|14353.7|14473.1|14353.1|14474.02|14354.02|14472.91|14352.91|10
1627296650000|2021-07-26 10:50:50|14473.29|14353.29|14472.41|14352.41|14473.58|14353.58|14472.41|14352.41|9
1627296660000|2021-07-26 10:51:00|14472.2|14352.2|14470.25|14350.25|14472.37|14352.37|14469.37|14349.37|10
1627296670000|2021-07-26 10:51:10|14469.93|14349.93|14470.56|14350.56|14470.56|14350.56|14469.13|14349.13|10
1627296680000|2021-07-26 10:51:20|14471.05|14351.05|14474.37|14354.37|14474.8|14354.8|14470.66|14350.66|10
1627296690000|2021-07-26 10:51:30|14476.11|14356.11|14477.93|14357.93|14477.93|14357.93|14475.68|14355.68|10
1627296700000|2021-07-26 10:51:40|14479.09|14359.09|14483.03|14363.03|14484.11|14364.11|14479.09|14359.09|10
1627296710000|2021-07-26 10:51:50|14483.05|14363.05|14485.88|14365.88|14485.88|14365.88|14482.39|14362.39|10
1627296720000|2021-07-26 10:52:00|14487.35|14367.35|14487.74|14367.74|14488.77|14368.77|14486.77|14366.77|10
1627296730000|2021-07-26 10:52:10|14488.25|14368.25|14494.37|14374.37|14494.37|14374.37|14488.25|14368.25|10
1627296740000|2021-07-26 10:52:20|14495|14375|14494.87|14374.87|14496.25|14376.25|14494.47|14374.47|10
1627296750000|2021-07-26 10:52:30|14494.19|14374.19|14488.4|14368.4|14494.19|14374.19|14488.4|14368.4|9
1627296760000|2021-07-26 10:52:40|14488.14|14368.14|14485.58|14365.58|14488.14|14368.14|14484.99|14364.99|10
1627296770000|2021-07-26 10:52:50|14485.29|14365.29|14482.68|14362.68|14485.3|14365.3|14482.68|14362.68|10
1627296780000|2021-07-26 10:53:00|14482.13|14362.13|14483.81|14363.81|14483.81|14363.81|14481.84|14361.84|10
1627296790000|2021-07-26 10:53:10|14483.8|14363.8|14484.41|14364.41|14485.26|14365.26|14483.8|14363.8|8
1627296800000|2021-07-26 10:53:20|14484.26|14364.26|14484.74|14364.74|14486.06|14366.06|14484.26|14364.26|10
1627296810000|2021-07-26 10:53:30|14485|14365|14485.64|14365.64|14486.9|14366.9|14485|14365|10
1627296820000|2021-07-26 10:53:40|14484.95|14364.95|14483.82|14363.82|14485.07|14365.07|14483.82|14363.82|10
1627296830000|2021-07-26 10:53:50|14483.96|14363.96|14482.5|14362.5|14483.96|14363.96|14481.55|14361.55|10
1627296840000|2021-07-26 10:54:00|14482.19|14362.19|14481.07|14361.07|14482.19|14362.19|14481.07|14361.07|10
1627296850000|2021-07-26 10:54:10|14481.1|14361.1|14481.92|14361.92|14482.64|14362.64|14481.1|14361.1|10
1627296860000|2021-07-26 10:54:20|14483.04|14363.04|14484.79|14364.79|14484.79|14364.79|14483.04|14363.04|10
1627296870000|2021-07-26 10:54:30|14485.34|14365.34|14486.19|14366.19|14487.47|14367.47|14485.34|14365.34|10
1627296880000|2021-07-26 10:54:40|14486.42|14366.42|14489.46|14369.46|14489.61|14369.61|14486.42|14366.42|10
1627296890000|2021-07-26 10:54:50|14489.24|14369.24|14491.9|14371.9|14491.9|14371.9|14489.24|14369.24|9
1627296900000|2021-07-26 10:55:00|14492.32|14372.32|14491.84|14371.84|14492.8|14372.8|14491.65|14371.65|10
1627296910000|2021-07-26 10:55:10|14491.53|14371.53|14487.88|14367.88|14491.53|14371.53|14486.76|14366.76|10
1627296920000|2021-07-26 10:55:20|14485.95|14365.95|14484.55|14364.55|14485.95|14365.95|14484.05|14364.05|9
1627296930000|2021-07-26 10:55:30|14484.66|14364.66|14485.99|14365.99|14486.75|14366.75|14484.12|14364.12|10
1627296940000|2021-07-26 10:55:40|14486.51|14366.51|14485.41|14365.41|14486.86|14366.86|14485.27|14365.27|10
1627296950000|2021-07-26 10:55:50|14484.9|14364.9|14483.24|14363.24|14484.9|14364.9|14483.15|14363.15|10
1627296960000|2021-07-26 10:56:00|14482.35|14362.35|14482.59|14362.59|14482.59|14362.59|14481.36|14361.36|9
1627296970000|2021-07-26 10:56:10|14481.71|14361.71|14477.99|14357.99|14481.71|14361.71|14477.12|14357.12|10
1627296980000|2021-07-26 10:56:20|14477.95|14357.95|14473.25|14353.25|14477.95|14357.95|14473.25|14353.25|9
1627296990000|2021-07-26 10:56:30|14471.45|14351.45|14469.45|14349.45|14471.45|14351.45|14468.48|14348.48|10
1627297000000|2021-07-26 10:56:40|14467.94|14347.94|14470.48|14350.48|14470.48|14350.48|14467.94|14347.94|8
1627297010000|2021-07-26 10:56:50|14470.6|14350.6|14473.27|14353.27|14473.27|14353.27|14470.24|14350.24|9
1627297020000|2021-07-26 10:57:00|14473.68|14353.68|14477.26|14357.26|14477.26|14357.26|14473.68|14353.68|10
1627297030000|2021-07-26 10:57:10|14477.49|14357.49|14476.42|14356.42|14477.49|14357.49|14476.08|14356.08|10
1627297040000|2021-07-26 10:57:20|14476.21|14356.21|14474.98|14354.98|14477.39|14357.39|14474.98|14354.98|10
1627297050000|2021-07-26 10:57:30|14474.76|14354.76|14471.78|14351.78|14474.9|14354.9|14471.39|14351.39|10
1627297060000|2021-07-26 10:57:40|14472.15|14352.15|14473.68|14353.68|14473.68|14353.68|14472.08|14352.08|10
1627297070000|2021-07-26 10:57:50|14474.44|14354.44|14473.61|14353.61|14474.44|14354.44|14472.84|14352.84|10
1627297080000|2021-07-26 10:58:00|14473.78|14353.78|14476.14|14356.14|14476.14|14356.14|14473.78|14353.78|10
1627297090000|2021-07-26 10:58:10|14475.98|14355.98|14469.7|14349.7|14475.98|14355.98|14469.7|14349.7|10
1627297100000|2021-07-26 10:58:20|14469.54|14349.54|14470.22|14350.22|14470.22|14350.22|14468.83|14348.83|9
1627297110000|2021-07-26 10:58:30|14470.19|14350.19|14469|14349|14470.31|14350.31|14468.85|14348.85|10
1627297120000|2021-07-26 10:58:40|14470.22|14350.22|14479.44|14359.44|14479.44|14359.44|14470.22|14350.22|10
1627297130000|2021-07-26 10:58:50|14480.14|14360.14|14481.3|14361.3|14481.7|14361.7|14480.14|14360.14|10
1627297140000|2021-07-26 10:59:00|14481.11|14361.11|14480.08|14360.08|14481.8|14361.8|14480.08|14360.08|10
1627297150000|2021-07-26 10:59:10|14480.67|14360.67|14480.82|14360.82|14484.87|14364.87|14480.67|14360.67|10
1627297160000|2021-07-26 10:59:20|14479.79|14359.79|14462.22|14342.22|14479.79|14359.79|14462.22|14342.22|9
1627297170000|2021-07-26 10:59:30|14465.53|14345.53|14500.65|14380.65|14500.65|14380.65|14465.53|14345.53|10
1627297180000|2021-07-26 10:59:40|14503.78|14383.78|14520.13|14400.13|14520.13|14400.13|14503.78|14383.78|10
1627297190000|2021-07-26 10:59:50|14520.93|14400.93|14524.72|14404.72|14524.72|14404.72|14519.25|14399.25|10
1627297200000|2021-07-26 11:00:00|14525.27|14405.27|14518.95|14398.95|14525.27|14405.27|14518.95|14398.95|10
1627297210000|2021-07-26 11:00:10|14517.46|14397.46|14509.32|14389.32|14517.46|14397.46|14509.32|14389.32|10
1627297220000|2021-07-26 11:00:20|14509.07|14389.07|14499.48|14379.48|14509.07|14389.07|14499.48|14379.48|10
1627297230000|2021-07-26 11:00:30|14499.83|14379.83|14495.65|14375.65|14499.83|14379.83|14495.65|14375.65|10
1627297240000|2021-07-26 11:00:40|14495.1|14375.1|14491.79|14371.79|14495.14|14375.14|14490.93|14370.93|10
1627297250000|2021-07-26 11:00:50|14490.96|14370.96|14487.67|14367.67|14490.96|14370.96|14487.42|14367.42|10
1627297260000|2021-07-26 11:01:00|14488.61|14368.61|14486.51|14366.51|14489.3|14369.3|14485.74|14365.74|10
1627297270000|2021-07-26 11:01:10|14487.42|14367.42|14492.87|14372.87|14492.87|14372.87|14487.42|14367.42|10
1627297280000|2021-07-26 11:01:20|14492.71|14372.71|14493.34|14373.34|14494.83|14374.83|14492.71|14372.71|10
1627297290000|2021-07-26 11:01:30|14493.53|14373.53|14497.53|14377.53|14497.53|14377.53|14493.53|14373.53|10
1627297300000|2021-07-26 11:01:40|14497.6|14377.6|14499.26|14379.26|14499.41|14379.41|14497.6|14377.6|10
1627297310000|2021-07-26 11:01:50|14500.5|14380.5|14499.44|14379.44|14500.5|14380.5|14498.86|14378.86|10
1627297320000|2021-07-26 11:02:00|14500.08|14380.08|14501.34|14381.34|14502.22|14382.22|14500.08|14380.08|10
1627297330000|2021-07-26 11:02:10|14501.19|14381.19|14500.95|14380.95|14501.23|14381.23|14499.37|14379.37|10
1627297340000|2021-07-26 11:02:20|14501.57|14381.57|14502.3|14382.3|14502.82|14382.82|14501.17|14381.17|9
1627297350000|2021-07-26 11:02:30|14501.94|14381.94|14502.39|14382.39|14502.88|14382.88|14501.9|14381.9|10
1627297360000|2021-07-26 11:02:40|14502.24|14382.24|14505.74|14385.74|14505.74|14385.74|14501.68|14381.68|10
1627297370000|2021-07-26 11:02:50|14506.02|14386.02|14502.98|14382.98|14506.02|14386.02|14502.96|14382.96|10
1627297380000|2021-07-26 11:03:00|14503.1|14383.1|14496.32|14376.32|14503.21|14383.21|14496.32|14376.32|10
1627297390000|2021-07-26 11:03:10|14492.86|14372.86|14492.4|14372.4|14493.8|14373.8|14491.72|14371.72|10
1627297400000|2021-07-26 11:03:20|14493.59|14373.59|14499.23|14379.23|14499.23|14379.23|14493.59|14373.59|10
1627297410000|2021-07-26 11:03:30|14499.72|14379.72|14506.65|14386.65|14506.65|14386.65|14499.72|14379.72|10
1627297420000|2021-07-26 11:03:40|14507.71|14387.71|14505.61|14385.61|14508.1|14388.1|14503.86|14383.86|10
1627297430000|2021-07-26 11:03:50|14505.67|14385.67|14498.63|14378.63|14505.67|14385.67|14498.63|14378.63|10
1627297440000|2021-07-26 11:04:00|14498.61|14378.61|14494.01|14374.01|14500.31|14380.31|14494.01|14374.01|10
1627297450000|2021-07-26 11:04:10|14493.58|14373.58|14485.95|14365.95|14493.58|14373.58|14485.95|14365.95|10
1627297460000|2021-07-26 11:04:20|14484.33|14364.33|14481.18|14361.18|14484.33|14364.33|14480.37|14360.37|10
1627297470000|2021-07-26 11:04:30|14482.14|14362.14|14479.46|14359.46|14482.98|14362.98|14479.46|14359.46|10
1627297480000|2021-07-26 11:04:40|14478.8|14358.8|14474.42|14354.42|14478.99|14358.99|14474.42|14354.42|10
1627297490000|2021-07-26 11:04:50|14475.15|14355.15|14474.27|14354.27|14475.71|14355.71|14473.78|14353.78|9
1627297500000|2021-07-26 11:05:00|14474.16|14354.16|14475.63|14355.63|14475.63|14355.63|14472.09|14352.09|10
1627297510000|2021-07-26 11:05:10|14476.04|14356.04|14473.81|14353.81|14476.04|14356.04|14473.17|14353.17|10
1627297520000|2021-07-26 11:05:20|14473.79|14353.79|14475.31|14355.31|14475.43|14355.43|14473.79|14353.79|10
1627297530000|2021-07-26 11:05:30|14476.18|14356.18|14475.19|14355.19|14476.94|14356.94|14475.19|14355.19|10
1627297540000|2021-07-26 11:05:40|14474.68|14354.68|14473.12|14353.12|14475.73|14355.73|14472.78|14352.78|10
1627297550000|2021-07-26 11:05:50|14473.5|14353.5|14476.05|14356.05|14476.05|14356.05|14473.35|14353.35|10
1627297560000|2021-07-26 11:06:00|14475.66|14355.66|14479.46|14359.46|14479.46|14359.46|14475.66|14355.66|10
1627297570000|2021-07-26 11:06:10|14480.86|14360.86|14484.86|14364.86|14484.86|14364.86|14480.86|14360.86|10
1627297580000|2021-07-26 11:06:20|14486.17|14366.17|14491.11|14371.11|14491.47|14371.47|14486.17|14366.17|10
1627297590000|2021-07-26 11:06:30|14491.03|14371.03|14488.47|14368.47|14491.03|14371.03|14487.46|14367.46|10
1627297600000|2021-07-26 11:06:40|14488.97|14368.97|14489.28|14369.28|14490.34|14370.34|14488.81|14368.81|10
1627297610000|2021-07-26 11:06:50|14489.56|14369.56|14485.12|14365.12|14489.56|14369.56|14485.1|14365.1|10
1627297620000|2021-07-26 11:07:00|14484.37|14364.37|14484.13|14364.13|14484.68|14364.68|14483.98|14363.98|10
1627297630000|2021-07-26 11:07:10|14484.15|14364.15|14481.61|14361.61|14484.15|14364.15|14481.61|14361.61|10
1627297640000|2021-07-26 11:07:20|14480.95|14360.95|14472.99|14352.99|14480.95|14360.95|14472.99|14352.99|10
1627297650000|2021-07-26 11:07:30|14472.7|14352.7|14468.88|14348.88|14472.7|14352.7|14468.25|14348.25|9
1627297660000|2021-07-26 11:07:40|14467.13|14347.13|14458.78|14338.78|14467.13|14347.13|14458.78|14338.78|10
1627297670000|2021-07-26 11:07:50|14457.72|14337.72|14454.33|14334.33|14457.72|14337.72|14454.33|14334.33|10
1627297680000|2021-07-26 11:08:00|14455.01|14335.01|14455.94|14335.94|14455.94|14335.94|14451.67|14331.67|10
1627297690000|2021-07-26 11:08:10|14456.18|14336.18|14462.13|14342.13|14462.13|14342.13|14456.18|14336.18|10
1627297700000|2021-07-26 11:08:20|14461.68|14341.68|14466.57|14346.57|14466.57|14346.57|14461.68|14341.68|10
1627297710000|2021-07-26 11:08:30|14466.8|14346.8|14469.01|14349.01|14469.01|14349.01|14466.68|14346.68|10
1627297720000|2021-07-26 11:08:40|14469.09|14349.09|14471|14351|14471.45|14351.45|14469.05|14349.05|10
1627297730000|2021-07-26 11:08:50|14471.21|14351.21|14470.56|14350.56|14473.83|14353.83|14470.56|14350.56|10
1627297740000|2021-07-26 11:09:00|14470.9|14350.9|14471.24|14351.24|14471.24|14351.24|14468.84|14348.84|10
1627297750000|2021-07-26 11:09:10|14470.7|14350.7|14471.2|14351.2|14471.2|14351.2|14469.32|14349.32|10
1627297760000|2021-07-26 11:09:20|14472.19|14352.19|14476.22|14356.22|14476.22|14356.22|14472.19|14352.19|10
1627297770000|2021-07-26 11:09:30|14477.22|14357.22|14481.45|14361.45|14481.45|14361.45|14477.22|14357.22|10
1627297780000|2021-07-26 11:09:40|14482.73|14362.73|14487.9|14367.9|14487.9|14367.9|14482.73|14362.73|10
1627297790000|2021-07-26 11:09:50|14488.02|14368.02|14488.51|14368.51|14488.67|14368.67|14487.96|14367.96|10
1627297800000|2021-07-26 11:10:00|14487.61|14367.61|14485.47|14365.47|14487.61|14367.61|14485.26|14365.26|10
1627297810000|2021-07-26 11:10:10|14484.8|14364.8|14485.04|14365.04|14485.04|14365.04|14482.66|14362.66|10
1627297820000|2021-07-26 11:10:20|14484.68|14364.68|14485.67|14365.67|14486.21|14366.21|14484.66|14364.66|10
1627297830000|2021-07-26 11:10:30|14485.88|14365.88|14483.37|14363.37|14485.88|14365.88|14483.37|14363.37|10
1627297840000|2021-07-26 11:10:40|14482.85|14362.85|14480.29|14360.29|14482.85|14362.85|14480.29|14360.29|9
1627297850000|2021-07-26 11:10:50|14480.36|14360.36|14479.12|14359.12|14481.71|14361.71|14479.12|14359.12|10
1627297860000|2021-07-26 11:11:00|14479.03|14359.03|14472.26|14352.26|14479.76|14359.76|14472.26|14352.26|10
1627297870000|2021-07-26 11:11:10|14471.02|14351.02|14463.79|14343.79|14471.02|14351.02|14463.79|14343.79|10
1627297880000|2021-07-26 11:11:20|14462.35|14342.35|14461.06|14341.06|14462.81|14342.81|14460|14340|10
1627297890000|2021-07-26 11:11:30|14461.46|14341.46|14460.76|14340.76|14461.96|14341.96|14459.81|14339.81|9
1627297900000|2021-07-26 11:11:40|14459.54|14339.54|14454.76|14334.76|14459.54|14339.54|14454.76|14334.76|10
1627297910000|2021-07-26 11:11:50|14454.34|14334.34|14454.97|14334.97|14454.97|14334.97|14453.4|14333.4|9
1627297920000|2021-07-26 11:12:00|14454.98|14334.98|14460.34|14340.34|14460.34|14340.34|14454.98|14334.98|10
1627297930000|2021-07-26 11:12:10|14459.89|14339.89|14461.24|14341.24|14462.49|14342.49|14459.89|14339.89|10
1627297940000|2021-07-26 11:12:20|14461.32|14341.32|14462.31|14342.31|14462.65|14342.65|14461.12|14341.12|10
1627297950000|2021-07-26 11:12:30|14462.46|14342.46|14462.91|14342.91|14462.91|14342.91|14461.64|14341.64|10
1627297960000|2021-07-26 11:12:40|14463.18|14343.18|14462.69|14342.69|14463.9|14343.9|14462.69|14342.69|10
1627297970000|2021-07-26 11:12:50|14462.85|14342.85|14463.67|14343.67|14463.67|14343.67|14462|14342|10
1627297980000|2021-07-26 11:13:00|14463.24|14343.24|14466.68|14346.68|14466.68|14346.68|14463.24|14343.24|10
1627297990000|2021-07-26 11:13:10|14468.4|14348.4|14471.09|14351.09|14471.72|14351.72|14467.71|14347.71|10
1627298000000|2021-07-26 11:13:20|14472.04|14352.04|14469.75|14349.75|14472.04|14352.04|14469.47|14349.47|10
1627298010000|2021-07-26 11:13:30|14469.6|14349.6|14468.81|14348.81|14470.22|14350.22|14468.81|14348.81|9
1627298020000|2021-07-26 11:13:40|14468.97|14348.97|14463.3|14343.3|14468.97|14348.97|14463.08|14343.08|10
1627298030000|2021-07-26 11:13:50|14463.01|14343.01|14462.08|14342.08|14463.28|14343.28|14462.08|14342.08|9
1627298040000|2021-07-26 11:14:00|14462|14342|14461.89|14341.89|14462.96|14342.96|14461.86|14341.86|10
1627298050000|2021-07-26 11:14:10|14462.49|14342.49|14460.29|14340.29|14462.49|14342.49|14460.26|14340.26|10
1627298060000|2021-07-26 11:14:20|14461.36|14341.36|14465.47|14345.47|14465.47|14345.47|14461.35|14341.35|10
1627298070000|2021-07-26 11:14:30|14465.03|14345.03|14467.14|14347.14|14467.7|14347.7|14463.75|14343.75|9
1627298080000|2021-07-26 11:14:40|14466.48|14346.48|14469.92|14349.92|14469.92|14349.92|14466.48|14346.48|10
1627298090000|2021-07-26 11:14:50|14470.13|14350.13|14470.66|14350.66|14471.94|14351.94|14470.13|14350.13|10
1627298100000|2021-07-26 11:15:00|14470.67|14350.67|14471.07|14351.07|14472.13|14352.13|14470.65|14350.65|10
1627298110000|2021-07-26 11:15:10|14471.72|14351.72|14473.62|14353.62|14474.04|14354.04|14471.72|14351.72|9
1627298120000|2021-07-26 11:15:20|14472.88|14352.88|14473.66|14353.66|14474.07|14354.07|14472.88|14352.88|10
1627298130000|2021-07-26 11:15:30|14474.04|14354.04|14472.18|14352.18|14474.04|14354.04|14471.65|14351.65|8
1627298140000|2021-07-26 11:15:40|14472.49|14352.49|14473.89|14353.89|14473.89|14353.89|14472.41|14352.41|10
1627298150000|2021-07-26 11:15:50|14473.67|14353.67|14473.42|14353.42|14474.99|14354.99|14472.94|14352.94|10
1627298160000|2021-07-26 11:16:00|14473.52|14353.52|14473.23|14353.23|14473.65|14353.65|14472.95|14352.95|10
1627298170000|2021-07-26 11:16:10|14473.81|14353.81|14476.29|14356.29|14476.56|14356.56|14473.81|14353.81|9
1627298180000|2021-07-26 11:16:20|14476.26|14356.26|14476.66|14356.66|14478.38|14358.38|14476.26|14356.26|8
1627298190000|2021-07-26 11:16:30|14476.59|14356.59|14476.61|14356.61|14476.66|14356.66|14475.93|14355.93|10
1627298200000|2021-07-26 11:16:40|14476.47|14356.47|14476.37|14356.37|14476.53|14356.53|14476.37|14356.37|9
1627298210000|2021-07-26 11:16:50|14475.68|14355.68|14476.92|14356.92|14477.5|14357.5|14475.66|14355.66|10
1627298220000|2021-07-26 11:17:00|14477|14357|14472|14352|14477|14357|14472|14352|10
1627298230000|2021-07-26 11:17:10|14470.67|14350.67|14468.5|14348.5|14470.67|14350.67|14467.59|14347.59|10
1627298240000|2021-07-26 11:17:20|14467.51|14347.51|14465.2|14345.2|14467.51|14347.51|14464.83|14344.83|10
1627298250000|2021-07-26 11:17:30|14465.25|14345.25|14466.48|14346.48|14466.49|14346.49|14465.25|14345.25|9
1627298260000|2021-07-26 11:17:40|14466.65|14346.65|14466.59|14346.59|14467.01|14347.01|14465.81|14345.81|10
1627298270000|2021-07-26 11:17:50|14467.52|14347.52|14469.88|14349.88|14469.88|14349.88|14467.4|14347.4|10
1627298280000|2021-07-26 11:18:00|14470.05|14350.05|14469.83|14349.83|14470.39|14350.39|14469.8|14349.8|10
1627298290000|2021-07-26 11:18:10|14470.93|14350.93|14471.97|14351.97|14471.97|14351.97|14469.76|14349.76|10
1627298300000|2021-07-26 11:18:20|14472.18|14352.18|14475.65|14355.65|14475.65|14355.65|14472.18|14352.18|10
1627298310000|2021-07-26 11:18:30|14476.18|14356.18|14478.12|14358.12|14478.12|14358.12|14476.07|14356.07|10
1627298320000|2021-07-26 11:18:40|14478.16|14358.16|14482.38|14362.38|14482.38|14362.38|14478.16|14358.16|9
1627298330000|2021-07-26 11:18:50|14482.37|14362.37|14483.79|14363.79|14483.79|14363.79|14481.82|14361.82|9
1627298340000|2021-07-26 11:19:00|14483.38|14363.38|14482.55|14362.55|14483.48|14363.48|14482.42|14362.42|9
1627298350000|2021-07-26 11:19:10|14482.41|14362.41|14484.04|14364.04|14484.25|14364.25|14482.24|14362.24|10
1627298360000|2021-07-26 11:19:20|14483.16|14363.16|14482.61|14362.61|14484.17|14364.17|14482.29|14362.29|10
1627298370000|2021-07-26 11:19:30|14482.73|14362.73|14483.18|14363.18|14483.18|14363.18|14481.64|14361.64|9
1627298380000|2021-07-26 11:19:40|14483.08|14363.08|14481.53|14361.53|14483.08|14363.08|14481.53|14361.53|10
1627298390000|2021-07-26 11:19:50|14481.33|14361.33|14482.08|14362.08|14482.08|14362.08|14480.98|14360.98|10
1627298400000|2021-07-26 11:20:00|14481.88|14361.88|14487.66|14367.66|14487.66|14367.66|14481.88|14361.88|10
1627298410000|2021-07-26 11:20:10|14487.67|14367.67|14489.81|14369.81|14490.45|14370.45|14487.67|14367.67|10
1627298420000|2021-07-26 11:20:20|14489.68|14369.68|14490.85|14370.85|14490.85|14370.85|14487.93|14367.93|10
1627298430000|2021-07-26 11:20:30|14490.71|14370.71|14488.92|14368.92|14490.71|14370.71|14488.24|14368.24|10
1627298440000|2021-07-26 11:20:40|14488.49|14368.49|14485.38|14365.38|14488.49|14368.49|14485.38|14365.38|10
1627298450000|2021-07-26 11:20:50|14485.29|14365.29|14484.49|14364.49|14485.29|14365.29|14483.49|14363.49|10
1627298460000|2021-07-26 11:21:00|14483.85|14363.85|14484.4|14364.4|14484.95|14364.95|14483.85|14363.85|10
1627298470000|2021-07-26 11:21:10|14487.67|14367.67|14486|14366|14488.73|14368.73|14485.64|14365.64|10
1627298480000|2021-07-26 11:21:20|14485.79|14365.79|14484.98|14364.98|14486.59|14366.59|14484.98|14364.98|9
1627298490000|2021-07-26 11:21:30|14485.88|14365.88|14482.29|14362.29|14485.88|14365.88|14482.29|14362.29|10
1627298500000|2021-07-26 11:21:40|14482.16|14362.16|14481.77|14361.77|14482.16|14362.16|14481.68|14361.68|9
1627298510000|2021-07-26 11:21:50|14481.83|14361.83|14482.17|14362.17|14482.56|14362.56|14481.6|14361.6|10
1627298520000|2021-07-26 11:22:00|14482.06|14362.06|14483.02|14363.02|14483.1|14363.1|14481.99|14361.99|9
1627298530000|2021-07-26 11:22:10|14482.24|14362.24|14482.19|14362.19|14483.6|14363.6|14482.14|14362.14|10
1627298540000|2021-07-26 11:22:20|14482.08|14362.08|14479.84|14359.84|14482.08|14362.08|14479.84|14359.84|9
1627298550000|2021-07-26 11:22:30|14479|14359|14477.32|14357.32|14479.1|14359.1|14477.32|14357.32|9
1627298560000|2021-07-26 11:22:40|14477.53|14357.53|14477.31|14357.31|14478.34|14358.34|14476.75|14356.75|10
1627298570000|2021-07-26 11:22:50|14477.33|14357.33|14474.69|14354.69|14477.33|14357.33|14474.69|14354.69|10
1627298580000|2021-07-26 11:23:00|14474.13|14354.13|14474.01|14354.01|14474.93|14354.93|14473.24|14353.24|10
1627298590000|2021-07-26 11:23:10|14473.98|14353.98|14472.21|14352.21|14475.28|14355.28|14472.21|14352.21|10
1627298600000|2021-07-26 11:23:20|14471.78|14351.78|14469.04|14349.04|14471.78|14351.78|14469.04|14349.04|10
1627298610000|2021-07-26 11:23:30|14468.64|14348.64|14465.95|14345.95|14468.64|14348.64|14465.51|14345.51|10
1627298620000|2021-07-26 11:23:40|14465.98|14345.98|14465.43|14345.43|14465.98|14345.98|14465.09|14345.09|9
1627298630000|2021-07-26 11:23:50|14465.45|14345.45|14467.81|14347.81|14467.81|14347.81|14464.32|14344.32|10
1627298640000|2021-07-26 11:24:00|14466.83|14346.83|14467.37|14347.37|14467.37|14347.37|14466.63|14346.63|10
1627298650000|2021-07-26 11:24:10|14467.19|14347.19|14466.51|14346.51|14468.01|14348.01|14466.51|14346.51|10
1627298660000|2021-07-26 11:24:20|14465.49|14345.49|14465.86|14345.86|14466.44|14346.44|14465.48|14345.48|9
1627298670000|2021-07-26 11:24:30|14465.95|14345.95|14465.8|14345.8|14466.5|14346.5|14464.63|14344.63|10
1627298680000|2021-07-26 11:24:40|14465.79|14345.79|14467.06|14347.06|14467.06|14347.06|14465.54|14345.54|10
1627298690000|2021-07-26 11:24:50|14467.05|14347.05|14468.8|14348.8|14468.8|14348.8|14467.05|14347.05|10
1627298700000|2021-07-26 11:25:00|14469.12|14349.12|14467.32|14347.32|14469.13|14349.13|14467.1|14347.1|10
1627298710000|2021-07-26 11:25:10|14467.08|14347.08|14466.26|14346.26|14467.08|14347.08|14465.14|14345.14|10
1627298720000|2021-07-26 11:25:20|14466.02|14346.02|14465.07|14345.07|14466.17|14346.17|14464.62|14344.62|9
1627298730000|2021-07-26 11:25:30|14465.04|14345.04|14466.61|14346.61|14466.9|14346.9|14465.04|14345.04|10
1627298740000|2021-07-26 11:25:40|14466.55|14346.55|14466.29|14346.29|14466.55|14346.55|14465.85|14345.85|10
1627298750000|2021-07-26 11:25:50|14465.86|14345.86|14466.54|14346.54|14466.88|14346.88|14465.86|14345.86|10
1627298760000|2021-07-26 11:26:00|14467.92|14347.92|14465.39|14345.39|14467.99|14347.99|14465.39|14345.39|10
1627298770000|2021-07-26 11:26:10|14465.77|14345.77|14465.26|14345.26|14465.77|14345.77|14464.85|14344.85|9
1627298780000|2021-07-26 11:26:20|14465.06|14345.06|14465.17|14345.17|14466.35|14346.35|14464.5|14344.5|10
1627298790000|2021-07-26 11:26:30|14466.34|14346.34|14463.97|14343.97|14466.38|14346.38|14463.97|14343.97|10
1627298800000|2021-07-26 11:26:40|14462.31|14342.31|14453.82|14333.82|14462.31|14342.31|14453.82|14333.82|10
1627298810000|2021-07-26 11:26:50|14452.08|14332.08|14448.54|14328.54|14452.08|14332.08|14448.54|14328.54|10
1627298820000|2021-07-26 11:27:00|14446.65|14326.65|14443.7|14323.7|14446.65|14326.65|14443.7|14323.7|10
1627298830000|2021-07-26 11:27:10|14443.98|14323.98|14446.15|14326.15|14446.15|14326.15|14443.98|14323.98|10
1627298840000|2021-07-26 11:27:20|14446.35|14326.35|14448.8|14328.8|14449.43|14329.43|14446.35|14326.35|10
1627298850000|2021-07-26 11:27:30|14449.07|14329.07|14448.75|14328.75|14449.73|14329.73|14447.63|14327.63|10
1627298860000|2021-07-26 11:27:40|14448.12|14328.12|14442.83|14322.83|14448.12|14328.12|14442.83|14322.83|10
1627298870000|2021-07-26 11:27:50|14442.8|14322.8|14437.98|14317.98|14442.8|14322.8|14437.98|14317.98|10
1627298880000|2021-07-26 11:28:00|14437.22|14317.22|14435.29|14315.29|14437.45|14317.45|14434.78|14314.78|10
1627298890000|2021-07-26 11:28:10|14435.39|14315.39|14426.92|14306.92|14435.39|14315.39|14426.92|14306.92|10
1627298900000|2021-07-26 11:28:20|14426.41|14306.41|14422.59|14302.59|14427.17|14307.17|14422.59|14302.59|10
1627298910000|2021-07-26 11:28:30|14422.36|14302.36|14419.48|14299.48|14422.36|14302.36|14418.35|14298.35|10
1627298920000|2021-07-26 11:28:40|14418.94|14298.94|14419.76|14299.76|14419.76|14299.76|14416.43|14296.43|10
1627298930000|2021-07-26 11:28:50|14420.12|14300.12|14419.63|14299.63|14420.46|14300.46|14419.35|14299.35|10
1627298940000|2021-07-26 11:29:00|14420.49|14300.49|14429.91|14309.91|14430.06|14310.06|14420.47|14300.47|10
1627298950000|2021-07-26 11:29:10|14430.25|14310.25|14435.43|14315.43|14436.02|14316.02|14430.25|14310.25|10
1627298960000|2021-07-26 11:29:20|14435.71|14315.71|14438.69|14318.69|14439.17|14319.17|14435.7|14315.7|10
1627298970000|2021-07-26 11:29:30|14438.44|14318.44|14439.67|14319.67|14440.06|14320.06|14438.44|14318.44|9
1627298980000|2021-07-26 11:29:40|14439.15|14319.15|14439.78|14319.78|14440.56|14320.56|14439.15|14319.15|10
1627298990000|2021-07-26 11:29:50|14439.83|14319.83|14443.3|14323.3|14444.14|14324.14|14439.73|14319.73|10
1627299000000|2021-07-26 11:30:00|14443.99|14323.99|14444.64|14324.64|14445.14|14325.14|14443.99|14323.99|10
1627299010000|2021-07-26 11:30:10|14445.44|14325.44|14443.9|14323.9|14446.28|14326.28|14443.9|14323.9|10
1627299020000|2021-07-26 11:30:20|14444.11|14324.11|14448.41|14328.41|14448.41|14328.41|14444.11|14324.11|10
1627299030000|2021-07-26 11:30:30|14447.39|14327.39|14451.11|14331.11|14451.11|14331.11|14447.39|14327.39|10
1627299040000|2021-07-26 11:30:40|14450.93|14330.93|14454.77|14334.77|14455.13|14335.13|14450.93|14330.93|9
1627299050000|2021-07-26 11:30:50|14454.99|14334.99|14453.7|14333.7|14455.4|14335.4|14453.7|14333.7|10
1627299060000|2021-07-26 11:31:00|14454.67|14334.67|14458.19|14338.19|14458.26|14338.26|14454.67|14334.67|10
1627299070000|2021-07-26 11:31:10|14457.73|14337.73|14459.52|14339.52|14459.91|14339.91|14457.5|14337.5|9
1627299080000|2021-07-26 11:31:20|14460.01|14340.01|14461.97|14341.97|14461.97|14341.97|14460.01|14340.01|9
1627299090000|2021-07-26 11:31:30|14460.96|14340.96|14461.12|14341.12|14461.28|14341.28|14460|14340|10
1627299100000|2021-07-26 11:31:40|14461.4|14341.4|14465.96|14345.96|14466.31|14346.31|14461.4|14341.4|10
1627299110000|2021-07-26 11:31:50|14466.41|14346.41|14471.29|14351.29|14471.29|14351.29|14466.41|14346.41|10
1627299120000|2021-07-26 11:32:00|14472.59|14352.59|14474.87|14354.87|14474.88|14354.88|14472.45|14352.45|10
1627299130000|2021-07-26 11:32:10|14475.34|14355.34|14476.05|14356.05|14477.92|14357.92|14475.34|14355.34|9
1627299140000|2021-07-26 11:32:20|14474.16|14354.16|14475.13|14355.13|14475.13|14355.13|14473.74|14353.74|9
1627299150000|2021-07-26 11:32:30|14475.04|14355.04|14470.4|14350.4|14475.52|14355.52|14470.4|14350.4|10
1627299160000|2021-07-26 11:32:40|14469.9|14349.9|14468.92|14348.92|14469.9|14349.9|14468.69|14348.69|10
1627299170000|2021-07-26 11:32:50|14469.04|14349.04|14467.97|14347.97|14469.12|14349.12|14467.97|14347.97|9
1627299180000|2021-07-26 11:33:00|14468.18|14348.18|14467.49|14347.49|14468.18|14348.18|14467.46|14347.46|10
1627299190000|2021-07-26 11:33:10|14467.29|14347.29|14465.25|14345.25|14467.29|14347.29|14465.25|14345.25|10
1627299200000|2021-07-26 11:33:20|14465.33|14345.33|14466.31|14346.31|14466.83|14346.83|14465.33|14345.33|10
1627299210000|2021-07-26 11:33:30|14466.23|14346.23|14459.81|14339.81|14466.23|14346.23|14459.81|14339.81|10
1627299220000|2021-07-26 11:33:40|14460.55|14340.55|14458.07|14338.07|14460.55|14340.55|14457.76|14337.76|10
1627299230000|2021-07-26 11:33:50|14457.98|14337.98|14454.62|14334.62|14458.18|14338.18|14454.62|14334.62|10
1627299240000|2021-07-26 11:34:00|14453.28|14333.28|14452.19|14332.19|14453.44|14333.44|14452.19|14332.19|10
1627299250000|2021-07-26 11:34:10|14450.64|14330.64|14445.12|14325.12|14450.64|14330.64|14444.76|14324.76|10
1627299260000|2021-07-26 11:34:20|14445.21|14325.21|14449.36|14329.36|14449.36|14329.36|14445.21|14325.21|10
1627299270000|2021-07-26 11:34:30|14448.65|14328.65|14447.49|14327.49|14450.52|14330.52|14447.49|14327.49|10
1627299280000|2021-07-26 11:34:40|14447.38|14327.38|14445.87|14325.87|14447.38|14327.38|14444.98|14324.98|10
1627299290000|2021-07-26 11:34:50|14445.89|14325.89|14446.48|14326.48|14446.77|14326.77|14445.19|14325.19|10
1627299300000|2021-07-26 11:35:00|14445.58|14325.58|14445.81|14325.81|14445.81|14325.81|14444.75|14324.75|10
1627299310000|2021-07-26 11:35:10|14445.68|14325.68|14448.35|14328.35|14449.27|14329.27|14445.32|14325.32|10
1627299320000|2021-07-26 11:35:20|14448.33|14328.33|14452.71|14332.71|14452.71|14332.71|14448.22|14328.22|10
1627299330000|2021-07-26 11:35:30|14451.99|14331.99|14456.48|14336.48|14456.48|14336.48|14451.99|14331.99|10
1627299340000|2021-07-26 11:35:40|14456.19|14336.19|14457.54|14337.54|14457.61|14337.61|14456.19|14336.19|9
1627299350000|2021-07-26 11:35:50|14457.48|14337.48|14459.15|14339.15|14459.18|14339.18|14457.48|14337.48|10
1627299360000|2021-07-26 11:36:00|14459.31|14339.31|14463.33|14343.33|14463.33|14343.33|14459.31|14339.31|10
1627299370000|2021-07-26 11:36:10|14463.2|14343.2|14462.82|14342.82|14464.39|14344.39|14462.82|14342.82|10
1627299380000|2021-07-26 11:36:20|14462.96|14342.96|14462.73|14342.73|14463.37|14343.37|14462.51|14342.51|10
1627299390000|2021-07-26 11:36:30|14462.35|14342.35|14456.68|14336.68|14462.35|14342.35|14456.68|14336.68|10
1627299400000|2021-07-26 11:36:40|14456.64|14336.64|14459.39|14339.39|14459.39|14339.39|14456.37|14336.37|10
1627299410000|2021-07-26 11:36:50|14459.51|14339.51|14459.17|14339.17|14460.14|14340.14|14458.94|14338.94|10
1627299420000|2021-07-26 11:37:00|14459.25|14339.25|14461.28|14341.28|14461.33|14341.33|14459.25|14339.25|9
1627299430000|2021-07-26 11:37:10|14461.4|14341.4|14462.72|14342.72|14462.72|14342.72|14461.4|14341.4|10
1627299440000|2021-07-26 11:37:20|14463.39|14343.39|14461.54|14341.54|14463.8|14343.8|14461.5|14341.5|10
1627299450000|2021-07-26 11:37:30|14462.55|14342.55|14460.91|14340.91|14462.55|14342.55|14460.91|14340.91|9
1627299460000|2021-07-26 11:37:40|14460.92|14340.92|14461.98|14341.98|14462.46|14342.46|14460.91|14340.91|10
1627299470000|2021-07-26 11:37:50|14461.94|14341.94|14463.47|14343.47|14463.47|14343.47|14461.94|14341.94|10
1627299480000|2021-07-26 11:38:00|14463.45|14343.45|14462.79|14342.79|14464.02|14344.02|14462.79|14342.79|10
1627299490000|2021-07-26 11:38:10|14462.85|14342.85|14458.06|14338.06|14462.85|14342.85|14458.06|14338.06|10
1627299500000|2021-07-26 11:38:20|14458.09|14338.09|14457.23|14337.23|14458.16|14338.16|14456.59|14336.59|9
1627299510000|2021-07-26 11:38:30|14457.31|14337.31|14456.06|14336.06|14457.31|14337.31|14456.06|14336.06|10
1627299520000|2021-07-26 11:38:40|14455.69|14335.69|14453.54|14333.54|14455.69|14335.69|14451.45|14331.45|10
1627299530000|2021-07-26 11:38:50|14453.33|14333.33|14452.34|14332.34|14453.43|14333.43|14452.34|14332.34|10
1627299540000|2021-07-26 11:39:00|14452.75|14332.75|14446.48|14326.48|14452.81|14332.81|14446.48|14326.48|10
1627299550000|2021-07-26 11:39:10|14446.9|14326.9|14448.64|14328.64|14448.64|14328.64|14446.85|14326.85|10
1627299560000|2021-07-26 11:39:20|14447.72|14327.72|14449.2|14329.2|14449.39|14329.39|14447.64|14327.64|10
1627299570000|2021-07-26 11:39:30|14449.91|14329.91|14451.5|14331.5|14451.68|14331.68|14449.91|14329.91|10
1627299580000|2021-07-26 11:39:40|14451.44|14331.44|14450.7|14330.7|14451.49|14331.49|14450.54|14330.54|10
1627299590000|2021-07-26 11:39:50|14450.79|14330.79|14454.07|14334.07|14454.07|14334.07|14450.79|14330.79|10
1627299600000|2021-07-26 11:40:00|14453.92|14333.92|14456.5|14336.5|14456.5|14336.5|14453.92|14333.92|9
1627299610000|2021-07-26 11:40:10|14456.59|14336.59|14458.72|14338.72|14459.43|14339.43|14456.59|14336.59|10
1627299620000|2021-07-26 11:40:20|14458.93|14338.93|14461.18|14341.18|14461.18|14341.18|14458.93|14338.93|10
1627299630000|2021-07-26 11:40:30|14461.11|14341.11|14458.75|14338.75|14461.11|14341.11|14458.41|14338.41|9
1627299640000|2021-07-26 11:40:40|14458.25|14338.25|14460.68|14340.68|14461.37|14341.37|14458.25|14338.25|9
1627299650000|2021-07-26 11:40:50|14460.85|14340.85|14462.69|14342.69|14462.77|14342.77|14460.85|14340.85|10
1627299660000|2021-07-26 11:41:00|14461.68|14341.68|14462.89|14342.89|14463.52|14343.52|14461.68|14341.68|10
1627299670000|2021-07-26 11:41:10|14462.85|14342.85|14462.44|14342.44|14464.1|14344.1|14462.08|14342.08|10
1627299680000|2021-07-26 11:41:20|14462.4|14342.4|14464.23|14344.23|14464.23|14344.23|14462.4|14342.4|10
1627299690000|2021-07-26 11:41:30|14464.1|14344.1|14463.81|14343.81|14464.1|14344.1|14463.66|14343.66|10
1627299700000|2021-07-26 11:41:40|14463.79|14343.79|14463.76|14343.76|14463.83|14343.83|14463.5|14343.5|9
1627299710000|2021-07-26 11:41:50|14463.56|14343.56|14463.62|14343.62|14463.97|14343.97|14463.56|14343.56|10
1627299720000|2021-07-26 11:42:00|14462.59|14342.59|14460.7|14340.7|14462.96|14342.96|14460.7|14340.7|10
1627299730000|2021-07-26 11:42:10|14460.81|14340.81|14459.29|14339.29|14461.48|14341.48|14459.29|14339.29|9
1627299740000|2021-07-26 11:42:20|14459.45|14339.45|14457.92|14337.92|14459.51|14339.51|14457.92|14337.92|9
1627299750000|2021-07-26 11:42:30|14457.89|14337.89|14458.52|14338.52|14458.59|14338.59|14457.89|14337.89|9
1627299760000|2021-07-26 11:42:40|14458.29|14338.29|14458.43|14338.43|14458.79|14338.79|14457.49|14337.49|10
1627299770000|2021-07-26 11:42:50|14458.48|14338.48|14454.51|14334.51|14458.48|14338.48|14454.5|14334.5|10
1627299780000|2021-07-26 11:43:00|14454.43|14334.43|14451.41|14331.41|14454.43|14334.43|14451.41|14331.41|10
1627299790000|2021-07-26 11:43:10|14451.34|14331.34|14448.85|14328.85|14452.52|14332.52|14448.85|14328.85|10
1627299800000|2021-07-26 11:43:20|14448.58|14328.58|14445.17|14325.17|14448.58|14328.58|14445.17|14325.17|10
1627299810000|2021-07-26 11:43:30|14444.9|14324.9|14443.92|14323.92|14444.96|14324.96|14443.92|14323.92|10
1627299820000|2021-07-26 11:43:40|14443.67|14323.67|14442.35|14322.35|14443.75|14323.75|14442.33|14322.33|10
1627299830000|2021-07-26 11:43:50|14442.28|14322.28|14440.67|14320.67|14442.28|14322.28|14440.67|14320.67|10
1627299840000|2021-07-26 11:44:00|14440.94|14320.94|14442.13|14322.13|14442.13|14322.13|14440.84|14320.84|8
1627299850000|2021-07-26 11:44:10|14441.88|14321.88|14445.42|14325.42|14445.64|14325.64|14441.24|14321.24|10
1627299860000|2021-07-26 11:44:20|14446.09|14326.09|14450.59|14330.59|14450.67|14330.67|14446.09|14326.09|10
1627299870000|2021-07-26 11:44:30|14450.33|14330.33|14453.42|14333.42|14453.42|14333.42|14450.33|14330.33|10
1627299880000|2021-07-26 11:44:40|14453.35|14333.35|14453.28|14333.28|14453.78|14333.78|14452.68|14332.68|10
1627299890000|2021-07-26 11:44:50|14453.2|14333.2|14452.96|14332.96|14454.22|14334.22|14452.64|14332.64|10
1627299900000|2021-07-26 11:45:00|14453.02|14333.02|14453.44|14333.44|14453.62|14333.62|14451.94|14331.94|10
1627299910000|2021-07-26 11:45:10|14453.13|14333.13|14456.2|14336.2|14456.2|14336.2|14453.02|14333.02|10
1627299920000|2021-07-26 11:45:20|14456.27|14336.27|14457.44|14337.44|14458.54|14338.54|14456.27|14336.27|10
1627299930000|2021-07-26 11:45:30|14456.94|14336.94|14458.56|14338.56|14459.51|14339.51|14456.69|14336.69|10
1627299940000|2021-07-26 11:45:40|14458.58|14338.58|14459.01|14339.01|14459.01|14339.01|14458.39|14338.39|10
1627299950000|2021-07-26 11:45:50|14459.09|14339.09|14462.31|14342.31|14462.31|14342.31|14458.2|14338.2|10
1627299960000|2021-07-26 11:46:00|14464.18|14344.18|14466.02|14346.02|14466.48|14346.48|14463.12|14343.12|10
1627299970000|2021-07-26 11:46:10|14465.65|14345.65|14461.21|14341.21|14465.65|14345.65|14461.21|14341.21|10
1627299980000|2021-07-26 11:46:20|14460.71|14340.71|14458.11|14338.11|14460.71|14340.71|14457.86|14337.86|10
1627299990000|2021-07-26 11:46:30|14457.79|14337.79|14456.1|14336.1|14457.87|14337.87|14456.1|14336.1|9
1627300000000|2021-07-26 11:46:40|14456.33|14336.33|14449.76|14329.76|14456.45|14336.45|14449.76|14329.76|10
1627300010000|2021-07-26 11:46:50|14449.75|14329.75|14443.39|14323.39|14449.75|14329.75|14443.31|14323.31|10
1627300020000|2021-07-26 11:47:00|14443.81|14323.81|14443.75|14323.75|14444.38|14324.38|14442.94|14322.94|10
1627300030000|2021-07-26 11:47:10|14443.68|14323.68|14443.22|14323.22|14443.68|14323.68|14442.87|14322.87|10
1627300040000|2021-07-26 11:47:20|14443.09|14323.09|14440.31|14320.31|14443.09|14323.09|14440.31|14320.31|9
1627300050000|2021-07-26 11:47:30|14440.25|14320.25|14438.81|14318.81|14440.57|14320.57|14438.47|14318.47|10
1627300060000|2021-07-26 11:47:40|14438.93|14318.93|14441.09|14321.09|14441.56|14321.56|14438.68|14318.68|10
1627300070000|2021-07-26 11:47:50|14440.34|14320.34|14437.9|14317.9|14440.47|14320.47|14437.86|14317.86|10
1627300080000|2021-07-26 11:48:00|14437.59|14317.59|14434.46|14314.46|14437.65|14317.65|14434.46|14314.46|10
1627300090000|2021-07-26 11:48:10|14434.02|14314.02|14428.21|14308.21|14434.02|14314.02|14428.09|14308.09|10
1627300100000|2021-07-26 11:48:20|14428.27|14308.27|14425.29|14305.29|14428.27|14308.27|14425.24|14305.24|10
1627300110000|2021-07-26 11:48:30|14425.18|14305.18|14425.59|14305.59|14426.85|14306.85|14424.89|14304.89|10
1627300120000|2021-07-26 11:48:40|14425.55|14305.55|14424.34|14304.34|14425.72|14305.72|14424|14304|10
1627300130000|2021-07-26 11:48:50|14424.25|14304.25|14425.02|14305.02|14425.02|14305.02|14424.01|14304.01|9
1627300140000|2021-07-26 11:49:00|14425.45|14305.45|14428.09|14308.09|14428.09|14308.09|14425.45|14305.45|10
1627300150000|2021-07-26 11:49:10|14427.52|14307.52|14430.35|14310.35|14430.35|14310.35|14427.52|14307.52|10
1627300160000|2021-07-26 11:49:20|14430.32|14310.32|14431.87|14311.87|14432.56|14312.56|14430.32|14310.32|10
1627300170000|2021-07-26 11:49:30|14431.01|14311.01|14430.82|14310.82|14431.2|14311.2|14430.6|14310.6|10
1627300180000|2021-07-26 11:49:40|14430.99|14310.99|14431.5|14311.5|14431.5|14311.5|14430.99|14310.99|10
1627300190000|2021-07-26 11:49:50|14431.12|14311.12|14431.28|14311.28|14432.56|14312.56|14431.12|14311.12|10
1627300200000|2021-07-26 11:50:00|14431.53|14311.53|14430.04|14310.04|14431.95|14311.95|14430.04|14310.04|9
1627300210000|2021-07-26 11:50:10|14429.97|14309.97|14431.92|14311.92|14431.92|14311.92|14429.91|14309.91|8
1627300220000|2021-07-26 11:50:20|14432.38|14312.38|14435.44|14315.44|14435.44|14315.44|14432.38|14312.38|10
1627300230000|2021-07-26 11:50:30|14435.65|14315.65|14437.47|14317.47|14437.51|14317.51|14435.65|14315.65|10
1627300240000|2021-07-26 11:50:40|14439.21|14319.21|14440.08|14320.08|14440.08|14320.08|14438.8|14318.8|10
1627300250000|2021-07-26 11:50:50|14439.95|14319.95|14437.67|14317.67|14440.08|14320.08|14437.64|14317.64|10
1627300260000|2021-07-26 11:51:00|14437.59|14317.59|14435.84|14315.84|14438.69|14318.69|14435.84|14315.84|10
1627300270000|2021-07-26 11:51:10|14435.61|14315.61|14433.34|14313.34|14436.86|14316.86|14433.34|14313.34|10
1627300280000|2021-07-26 11:51:20|14432.63|14312.63|14427.02|14307.02|14432.63|14312.63|14427.02|14307.02|10
1627300290000|2021-07-26 11:51:30|14426.21|14306.21|14422.95|14302.95|14426.21|14306.21|14422.95|14302.95|10
1627300300000|2021-07-26 11:51:40|14422.24|14302.24|14421.8|14301.8|14422.26|14302.26|14420.73|14300.73|10
1627300310000|2021-07-26 11:51:50|14421.47|14301.47|14422.61|14302.61|14422.61|14302.61|14420.92|14300.92|10
1627300320000|2021-07-26 11:52:00|14422.84|14302.84|14422.84|14302.84|14422.84|14302.84|14421.75|14301.75|10
1627300330000|2021-07-26 11:52:10|14422.13|14302.13|14425.43|14305.43|14425.43|14305.43|14422.13|14302.13|10
1627300340000|2021-07-26 11:52:20|14426.09|14306.09|14431.2|14311.2|14431.2|14311.2|14426.09|14306.09|10
1627300350000|2021-07-26 11:52:30|14431.19|14311.19|14432.25|14312.25|14433.21|14313.21|14431.19|14311.19|10
1627300360000|2021-07-26 11:52:40|14431.98|14311.98|14434.21|14314.21|14434.21|14314.21|14431.98|14311.98|10
1627300370000|2021-07-26 11:52:50|14434.02|14314.02|14433.88|14313.88|14434.63|14314.63|14433.49|14313.49|10
1627300380000|2021-07-26 11:53:00|14433.4|14313.4|14430.95|14310.95|14433.4|14313.4|14430.95|14310.95|10
1627300390000|2021-07-26 11:53:10|14430.17|14310.17|14428.51|14308.51|14430.17|14310.17|14427.65|14307.65|9
1627300400000|2021-07-26 11:53:20|14428.16|14308.16|14432.85|14312.85|14432.85|14312.85|14428.16|14308.16|10
1627300410000|2021-07-26 11:53:30|14432.89|14312.89|14436.63|14316.63|14436.63|14316.63|14432.89|14312.89|10
1627300420000|2021-07-26 11:53:40|14436.66|14316.66|14438.37|14318.37|14438.37|14318.37|14435.95|14315.95|10
1627300430000|2021-07-26 11:53:50|14439.18|14319.18|14439.77|14319.77|14441.03|14321.03|14439.18|14319.18|10
1627300440000|2021-07-26 11:54:00|14439.85|14319.85|14439.27|14319.27|14440.51|14320.51|14439.27|14319.27|10
1627300450000|2021-07-26 11:54:10|14439.34|14319.34|14441.09|14321.09|14441.09|14321.09|14439.17|14319.17|10
1627300460000|2021-07-26 11:54:20|14440.96|14320.96|14442.33|14322.33|14442.68|14322.68|14440.96|14320.96|10
1627300470000|2021-07-26 11:54:30|14442.88|14322.88|14445.1|14325.1|14445.33|14325.33|14442.88|14322.88|10
1627300480000|2021-07-26 11:54:40|14445.15|14325.15|14446|14326|14446.71|14326.71|14445.15|14325.15|9
1627300490000|2021-07-26 11:54:50|14445.98|14325.98|14445.64|14325.64|14447.5|14327.5|14445.58|14325.58|10
1627300500000|2021-07-26 11:55:00|14445.72|14325.72|14444.91|14324.91|14445.72|14325.72|14443.74|14323.74|10
1627300510000|2021-07-26 11:55:10|14446.43|14326.43|14448.91|14328.91|14448.91|14328.91|14446.43|14326.43|9
1627300520000|2021-07-26 11:55:20|14449.19|14329.19|14449.41|14329.41|14449.71|14329.71|14448.78|14328.78|9
1627300530000|2021-07-26 11:55:30|14449.69|14329.69|14449.23|14329.23|14451.33|14331.33|14449.23|14329.23|10
1627300540000|2021-07-26 11:55:40|14449.14|14329.14|14449.71|14329.71|14450.53|14330.53|14448.96|14328.96|9
1627300550000|2021-07-26 11:55:50|14449.38|14329.38|14448.85|14328.85|14450.5|14330.5|14448.85|14328.85|9
1627300560000|2021-07-26 11:56:00|14448.76|14328.76|14450.4|14330.4|14450.4|14330.4|14448.48|14328.48|10
1627300570000|2021-07-26 11:56:10|14450.37|14330.37|14453.21|14333.21|14453.5|14333.5|14450.37|14330.37|10
1627300580000|2021-07-26 11:56:20|14453.18|14333.18|14453.41|14333.41|14453.41|14333.41|14452.31|14332.31|9
1627300590000|2021-07-26 11:56:30|14453.73|14333.73|14456.05|14336.05|14456.05|14336.05|14453.73|14333.73|10
1627300600000|2021-07-26 11:56:40|14455.12|14335.12|14456.32|14336.32|14456.7|14336.7|14455.12|14335.12|9
1627300610000|2021-07-26 11:56:50|14456.29|14336.29|14454.54|14334.54|14456.32|14336.32|14454.54|14334.54|9
1627300620000|2021-07-26 11:57:00|14455.1|14335.1|14453.38|14333.38|14455.1|14335.1|14452.22|14332.22|10
1627300630000|2021-07-26 11:57:10|14454.02|14334.02|14454.55|14334.55|14454.55|14334.55|14452.97|14332.97|10
1627300640000|2021-07-26 11:57:20|14454.24|14334.24|14455.72|14335.72|14455.72|14335.72|14454.13|14334.13|9
1627300650000|2021-07-26 11:57:30|14455.53|14335.53|14458.94|14338.94|14458.94|14338.94|14455.53|14335.53|10
1627300660000|2021-07-26 11:57:40|14458.82|14338.82|14458.53|14338.53|14458.82|14338.82|14457.81|14337.81|8
1627300670000|2021-07-26 11:57:50|14458.23|14338.23|14458.43|14338.43|14459.27|14339.27|14458.23|14338.23|9
1627300680000|2021-07-26 11:58:00|14458.87|14338.87|14459.66|14339.66|14459.98|14339.98|14458.55|14338.55|10
1627300690000|2021-07-26 11:58:10|14458.61|14338.61|14460.44|14340.44|14460.44|14340.44|14458.61|14338.61|10
1627300700000|2021-07-26 11:58:20|14460.61|14340.61|14458.67|14338.67|14460.79|14340.79|14458.67|14338.67|10
1627300710000|2021-07-26 11:58:30|14457.64|14337.64|14457|14337|14458.24|14338.24|14457|14337|10
1627300720000|2021-07-26 11:58:40|14457.87|14337.87|14458.98|14338.98|14458.98|14338.98|14457.63|14337.63|10
1627300730000|2021-07-26 11:58:50|14458.41|14338.41|14458.33|14338.33|14459.4|14339.4|14458.33|14338.33|9
1627300740000|2021-07-26 11:59:00|14457.66|14337.66|14450.09|14330.09|14457.66|14337.66|14450.09|14330.09|10
1627300750000|2021-07-26 11:59:10|14449.49|14329.49|14449.57|14329.57|14450.21|14330.21|14449.2|14329.2|10
1627300760000|2021-07-26 11:59:20|14448.55|14328.55|14447.47|14327.47|14448.55|14328.55|14447.33|14327.33|9
1627300770000|2021-07-26 11:59:30|14447.27|14327.27|14445.05|14325.05|14447.27|14327.27|14445.05|14325.05|10
1627300780000|2021-07-26 11:59:40|14444.88|14324.88|14444.55|14324.55|14445.23|14325.23|14443.99|14323.99|10
1627300790000|2021-07-26 11:59:50|14444.83|14324.83|14446.03|14326.03|14446.04|14326.04|14444.76|14324.76|10
1627300800000|2021-07-26 12:00:00|14446.05|14326.05|14445.82|14325.82|14446.34|14326.34|14445.11|14325.11|8
1627300810000|2021-07-26 12:00:10|14446.68|14326.68|14451.6|14331.6|14451.75|14331.75|14446.68|14326.68|10
1627300820000|2021-07-26 12:00:20|14452.13|14332.13|14458.98|14338.98|14458.98|14338.98|14452.13|14332.13|10
1627300830000|2021-07-26 12:00:30|14459.35|14339.35|14460.16|14340.16|14460.16|14340.16|14458.44|14338.44|10
1627300840000|2021-07-26 12:00:40|14460.38|14340.38|14462.68|14342.68|14462.68|14342.68|14460.38|14340.38|10
1627300850000|2021-07-26 12:00:50|14461.5|14341.5|14463.32|14343.32|14463.76|14343.76|14461.5|14341.5|9
1627300860000|2021-07-26 12:01:00|14463.59|14343.59|14466.09|14346.09|14466.09|14346.09|14463.59|14343.59|10
1627300870000|2021-07-26 12:01:10|14466.52|14346.52|14468.54|14348.54|14472.21|14352.21|14466.52|14346.52|10
1627300880000|2021-07-26 12:01:20|14468.7|14348.7|14462.34|14342.34|14468.7|14348.7|14462.34|14342.34|10
1627300890000|2021-07-26 12:01:30|14461.74|14341.74|14460.07|14340.07|14462.33|14342.33|14459.94|14339.94|10
1627300900000|2021-07-26 12:01:40|14460.08|14340.08|14460.56|14340.56|14460.6|14340.6|14460.08|14340.08|10
1627300910000|2021-07-26 12:01:50|14459.6|14339.6|14458.33|14338.33|14459.93|14339.93|14458.26|14338.26|10
1627300920000|2021-07-26 12:02:00|14458.77|14338.77|14460.98|14340.98|14460.98|14340.98|14458.77|14338.77|10
1627300930000|2021-07-26 12:02:10|14460.18|14340.18|14461.77|14341.77|14461.96|14341.96|14460.18|14340.18|10
1627300940000|2021-07-26 12:02:20|14462|14342|14461.2|14341.2|14462.02|14342.02|14461.2|14341.2|10
1627300950000|2021-07-26 12:02:30|14460.88|14340.88|14459.18|14339.18|14460.88|14340.88|14459.18|14339.18|10
1627300960000|2021-07-26 12:02:40|14459.33|14339.33|14455.06|14335.06|14459.85|14339.85|14455.06|14335.06|10
1627300970000|2021-07-26 12:02:50|14454.91|14334.91|14447.94|14327.94|14454.91|14334.91|14447.94|14327.94|10
1627300980000|2021-07-26 12:03:00|14447.47|14327.47|14445.33|14325.33|14447.47|14327.47|14445.18|14325.18|10
1627300990000|2021-07-26 12:03:10|14444.63|14324.63|14440.2|14320.2|14444.63|14324.63|14440.2|14320.2|10
1627301000000|2021-07-26 12:03:20|14439.15|14319.15|14436.49|14316.49|14439.15|14319.15|14436.49|14316.49|10
1627301010000|2021-07-26 12:03:30|14436.31|14316.31|14436.39|14316.39|14436.39|14316.39|14434.68|14314.68|10
1627301020000|2021-07-26 12:03:40|14436.38|14316.38|14438.11|14318.11|14438.11|14318.11|14435.99|14315.99|10
1627301030000|2021-07-26 12:03:50|14437.93|14317.93|14434.09|14314.09|14437.93|14317.93|14434.09|14314.09|10
1627301040000|2021-07-26 12:04:00|14433.83|14313.83|14433.09|14313.09|14433.83|14313.83|14431.67|14311.67|10
1627301050000|2021-07-26 12:04:10|14433.47|14313.47|14437.32|14317.32|14437.48|14317.48|14433.47|14313.47|10
1627301060000|2021-07-26 12:04:20|14437.31|14317.31|14436.64|14316.64|14437.66|14317.66|14435.72|14315.72|10
1627301070000|2021-07-26 12:04:30|14437.68|14317.68|14439.95|14319.95|14439.95|14319.95|14437.5|14317.5|10
1627301080000|2021-07-26 12:04:40|14439.74|14319.74|14439.02|14319.02|14441.6|14321.6|14439.02|14319.02|10
1627301090000|2021-07-26 12:04:50|14437.82|14317.82|14435.98|14315.98|14439.36|14319.36|14435.09|14315.09|10
1627301100000|2021-07-26 12:05:00|14436.18|14316.18|14431.08|14311.08|14436.18|14316.18|14431.08|14311.08|10
1627301110000|2021-07-26 12:05:10|14431.69|14311.69|14423.57|14303.57|14431.72|14311.72|14423.57|14303.57|10
1627301120000|2021-07-26 12:05:20|14421.48|14301.48|14420.43|14300.43|14421.8|14301.8|14419.22|14299.22|10
1627301130000|2021-07-26 12:05:30|14419.51|14299.51|14414.4|14294.4|14419.63|14299.63|14414.26|14294.26|10
1627301140000|2021-07-26 12:05:40|14414.27|14294.27|14409.81|14289.81|14414.74|14294.74|14409.81|14289.81|10
1627301150000|2021-07-26 12:05:50|14410.08|14290.08|14408.83|14288.83|14410.08|14290.08|14408.55|14288.55|9
1627301160000|2021-07-26 12:06:00|14409.05|14289.05|14405.88|14285.88|14409.68|14289.68|14405.88|14285.88|10
1627301170000|2021-07-26 12:06:10|14405.81|14285.81|14403.66|14283.66|14405.81|14285.81|14403.66|14283.66|10
1627301180000|2021-07-26 12:06:20|14402.4|14282.4|14400.75|14280.75|14402.5|14282.5|14400.6|14280.6|10
1627301190000|2021-07-26 12:06:30|14401.13|14281.13|14399.51|14279.51|14401.13|14281.13|14398.78|14278.78|10
1627301200000|2021-07-26 12:06:40|14399.78|14279.78|14401.71|14281.71|14401.71|14281.71|14399.78|14279.78|10
1627301210000|2021-07-26 12:06:50|14401|14281|14401.33|14281.33|14401.51|14281.51|14400.29|14280.29|10
1627301220000|2021-07-26 12:07:00|14401.57|14281.57|14405.82|14285.82|14405.82|14285.82|14401.57|14281.57|10
1627301230000|2021-07-26 12:07:10|14405.87|14285.87|14407.04|14287.04|14407.04|14287.04|14404.84|14284.84|10
1627301240000|2021-07-26 12:07:20|14407.74|14287.74|14408.93|14288.93|14409.45|14289.45|14407.61|14287.61|10
1627301250000|2021-07-26 12:07:30|14409.14|14289.14|14410|14290|14410|14290|14409|14289|9
1627301260000|2021-07-26 12:07:40|14410.08|14290.08|14410.2|14290.2|14410.93|14290.93|14408.95|14288.95|10
1627301270000|2021-07-26 12:07:50|14410.09|14290.09|14415.51|14295.51|14415.73|14295.73|14410.09|14290.09|10
1627301280000|2021-07-26 12:08:00|14415.42|14295.42|14414.63|14294.63|14415.42|14295.42|14414.53|14294.53|10
1627301290000|2021-07-26 12:08:10|14413.76|14293.76|14412.96|14292.96|14413.76|14293.76|14412.67|14292.67|9
1627301300000|2021-07-26 12:08:20|14411.3|14291.3|14407.92|14287.92|14411.49|14291.49|14407.92|14287.92|10
1627301310000|2021-07-26 12:08:30|14407.3|14287.3|14404.79|14284.79|14407.3|14287.3|14404.66|14284.66|10
1627301320000|2021-07-26 12:08:40|14405.05|14285.05|14405.68|14285.68|14405.68|14285.68|14405.05|14285.05|10
1627301330000|2021-07-26 12:08:50|14406.8|14286.8|14410.44|14290.44|14410.99|14290.99|14406.8|14286.8|10
1627301340000|2021-07-26 12:09:00|14410.57|14290.57|14410.95|14290.95|14411.37|14291.37|14409.23|14289.23|10
1627301350000|2021-07-26 12:09:10|14410.55|14290.55|14407.66|14287.66|14410.98|14290.98|14407.66|14287.66|10
1627301360000|2021-07-26 12:09:20|14407.54|14287.54|14406.54|14286.54|14407.54|14287.54|14405.1|14285.1|10
1627301370000|2021-07-26 12:09:30|14406.89|14286.89|14404.48|14284.48|14406.89|14286.89|14404.48|14284.48|10
1627301380000|2021-07-26 12:09:40|14404.51|14284.51|14403.31|14283.31|14404.51|14284.51|14402.52|14282.52|10
1627301390000|2021-07-26 12:09:50|14403.49|14283.49|14386.37|14266.37|14403.49|14283.49|14386.37|14266.37|10
1627301400000|2021-07-26 12:10:00|14386.62|14266.62|14383.22|14263.22|14387.19|14267.19|14383.22|14263.22|10
1627301410000|2021-07-26 12:10:10|14383.08|14263.08|14375.61|14255.61|14383.08|14263.08|14375.61|14255.61|10
1627301420000|2021-07-26 12:10:20|14374.58|14254.58|14357.21|14237.21|14374.58|14254.58|14357.21|14237.21|10
1627301430000|2021-07-26 12:10:30|14357.25|14237.25|14346.14|14226.14|14357.25|14237.25|14346.14|14226.14|10
1627301440000|2021-07-26 12:10:40|14345.99|14225.99|14342.53|14222.53|14345.99|14225.99|14341.03|14221.03|10
1627301450000|2021-07-26 12:10:50|14342.4|14222.4|14343.14|14223.14|14343.89|14223.89|14342.25|14222.25|10
1627301460000|2021-07-26 12:11:00|14344.05|14224.05|14349.68|14229.68|14349.68|14229.68|14343.54|14223.54|10
1627301470000|2021-07-26 12:11:10|14350.58|14230.58|14346.85|14226.85|14350.94|14230.94|14346.85|14226.85|10
1627301480000|2021-07-26 12:11:20|14346.69|14226.69|14348.74|14228.74|14349.83|14229.83|14346.69|14226.69|10
1627301490000|2021-07-26 12:11:30|14348.58|14228.58|14344.4|14224.4|14348.58|14228.58|14343.64|14223.64|10
1627301500000|2021-07-26 12:11:40|14344.98|14224.98|14353.63|14233.63|14353.63|14233.63|14344.03|14224.03|10
1627301510000|2021-07-26 12:11:50|14353.54|14233.54|14360.07|14240.07|14360.07|14240.07|14353.54|14233.54|10
1627301520000|2021-07-26 12:12:00|14361.05|14241.05|14364.1|14244.1|14364.1|14244.1|14361.05|14241.05|9
1627301530000|2021-07-26 12:12:10|14364.96|14244.96|14360.47|14240.47|14364.96|14244.96|14360.47|14240.47|10
1627301540000|2021-07-26 12:12:20|14360.54|14240.54|14363.76|14243.76|14363.76|14243.76|14359.74|14239.74|10
1627301550000|2021-07-26 12:12:30|14364.49|14244.49|14365.62|14245.62|14367.38|14247.38|14364.49|14244.49|10
1627301560000|2021-07-26 12:12:40|14365.66|14245.66|14366.43|14246.43|14366.86|14246.86|14365.66|14245.66|10
1627301570000|2021-07-26 12:12:50|14366.69|14246.69|14370.71|14250.71|14370.71|14250.71|14366.69|14246.69|10
1627301580000|2021-07-26 12:13:00|14371.33|14251.33|14374.32|14254.32|14375.34|14255.34|14371.33|14251.33|10
1627301590000|2021-07-26 12:13:10|14376.24|14256.24|14378.62|14258.62|14379.09|14259.09|14376.24|14256.24|10
1627301600000|2021-07-26 12:13:20|14379.84|14259.84|14388.13|14268.13|14388.13|14268.13|14379.75|14259.75|10
1627301610000|2021-07-26 12:13:30|14389.41|14269.41|14393.17|14273.17|14393.17|14273.17|14389.41|14269.41|10
1627301620000|2021-07-26 12:13:40|14393.27|14273.27|14397.13|14277.13|14397.13|14277.13|14392.02|14272.02|10
1627301630000|2021-07-26 12:13:50|14397.51|14277.51|14401.09|14281.09|14401.09|14281.09|14397.51|14277.51|10
1627301640000|2021-07-26 12:14:00|14401.04|14281.04|14405.31|14285.31|14405.31|14285.31|14401.04|14281.04|10
1627301650000|2021-07-26 12:14:10|14405.33|14285.33|14409|14289|14409|14289|14405.33|14285.33|10
1627301660000|2021-07-26 12:14:20|14408.91|14288.91|14405.64|14285.64|14408.91|14288.91|14405.64|14285.64|10
1627301670000|2021-07-26 12:14:30|14404.9|14284.9|14406.85|14286.85|14406.85|14286.85|14404.63|14284.63|9
1627301680000|2021-07-26 12:14:40|14406.23|14286.23|14405.72|14285.72|14406.45|14286.45|14405.23|14285.23|10
1627301690000|2021-07-26 12:14:50|14405.34|14285.34|14410.05|14290.05|14410.05|14290.05|14405.34|14285.34|10
1627301700000|2021-07-26 12:15:00|14410.25|14290.25|14421.08|14301.08|14421.08|14301.08|14410.25|14290.25|10
1627301710000|2021-07-26 12:15:10|14420.69|14300.69|14425.38|14305.38|14428.82|14308.82|14420.69|14300.69|10
1627301720000|2021-07-26 12:15:20|14425.18|14305.18|14420.7|14300.7|14425.65|14305.65|14420.28|14300.28|10
1627301730000|2021-07-26 12:15:30|14419.9|14299.9|14430.63|14310.63|14430.63|14310.63|14419.9|14299.9|10
1627301740000|2021-07-26 12:15:40|14432.12|14312.12|14433|14313|14434.7|14314.7|14432.12|14312.12|10
1627301750000|2021-07-26 12:15:50|14432.4|14312.4|14431.67|14311.67|14432.87|14312.87|14431.67|14311.67|9
1627301760000|2021-07-26 12:16:00|14431.16|14311.16|14432.47|14312.47|14432.47|14312.47|14430.82|14310.82|10
1627301770000|2021-07-26 12:16:10|14431.97|14311.97|14434.66|14314.66|14434.66|14314.66|14430.7|14310.7|10
1627301780000|2021-07-26 12:16:20|14436.42|14316.42|14445.02|14325.02|14446.2|14326.2|14436.42|14316.42|10
1627301790000|2021-07-26 12:16:30|14445.79|14325.79|14450.62|14330.62|14450.64|14330.64|14445.79|14325.79|10
1627301800000|2021-07-26 12:16:40|14451|14331|14445.01|14325.01|14451|14331|14445.01|14325.01|10
1627301810000|2021-07-26 12:16:50|14444.58|14324.58|14442.81|14322.81|14444.58|14324.58|14442.81|14322.81|10
1627301820000|2021-07-26 12:17:00|14443.16|14323.16|14441|14321|14443.84|14323.84|14441|14321|10
1627301830000|2021-07-26 12:17:10|14440.06|14320.06|14446.57|14326.57|14446.57|14326.57|14440.06|14320.06|10
1627301840000|2021-07-26 12:17:20|14446.73|14326.73|14450.06|14330.06|14450.06|14330.06|14446.45|14326.45|10
1627301850000|2021-07-26 12:17:30|14449.43|14329.43|14451.43|14331.43|14451.69|14331.69|14449.43|14329.43|10
1627301860000|2021-07-26 12:17:40|14450.66|14330.66|14454.66|14334.66|14454.66|14334.66|14450.66|14330.66|10
1627301870000|2021-07-26 12:17:50|14456.13|14336.13|14458.76|14338.76|14458.76|14338.76|14455.6|14335.6|10
1627301880000|2021-07-26 12:18:00|14459.36|14339.36|14449.89|14329.89|14459.36|14339.36|14449.28|14329.28|10
1627301890000|2021-07-26 12:18:10|14448.46|14328.46|14440.07|14320.07|14448.46|14328.46|14440.07|14320.07|10
1627301900000|2021-07-26 12:18:20|14438.8|14318.8|14436.95|14316.95|14439.15|14319.15|14435.96|14315.96|10
1627301910000|2021-07-26 12:18:30|14436.93|14316.93|14434.37|14314.37|14436.93|14316.93|14433.67|14313.67|10
1627301920000|2021-07-26 12:18:40|14433.56|14313.56|14430.07|14310.07|14433.56|14313.56|14430.07|14310.07|10
1627301930000|2021-07-26 12:18:50|14429.98|14309.98|14425.99|14305.99|14429.98|14309.98|14424.75|14304.75|10
1627301940000|2021-07-26 12:19:00|14426.34|14306.34|14426.85|14306.85|14426.85|14306.85|14425.93|14305.93|10
1627301950000|2021-07-26 12:19:10|14426.66|14306.66|14427.68|14307.68|14427.91|14307.91|14425.76|14305.76|10
1627301960000|2021-07-26 12:19:20|14426.88|14306.88|14426.6|14306.6|14427.94|14307.94|14426.6|14306.6|10
1627301970000|2021-07-26 12:19:30|14426.97|14306.97|14423.19|14303.19|14426.97|14306.97|14422.98|14302.98|10
1627301980000|2021-07-26 12:19:40|14422.85|14302.85|14425.27|14305.27|14425.27|14305.27|14422.85|14302.85|10
1627301990000|2021-07-26 12:19:50|14425.29|14305.29|14424.6|14304.6|14425.29|14305.29|14424.14|14304.14|10
1627302000000|2021-07-26 12:20:00|14425.89|14305.89|14427.07|14307.07|14427.31|14307.31|14425.89|14305.89|9
1627302010000|2021-07-26 12:20:10|14427.25|14307.25|14431.26|14311.26|14431.26|14311.26|14427.25|14307.25|9
1627302020000|2021-07-26 12:20:20|14433.46|14313.46|14442.31|14322.31|14442.31|14322.31|14433.46|14313.46|10
1627302030000|2021-07-26 12:20:30|14442.49|14322.49|14445.4|14325.4|14445.55|14325.55|14442.49|14322.49|10
1627302040000|2021-07-26 12:20:40|14445.42|14325.42|14440.32|14320.32|14445.42|14325.42|14440.32|14320.32|10
1627302050000|2021-07-26 12:20:50|14440.28|14320.28|14438.27|14318.27|14440.34|14320.34|14438.27|14318.27|10
1627302060000|2021-07-26 12:21:00|14438.49|14318.49|14438.06|14318.06|14438.49|14318.49|14436.77|14316.77|10
1627302070000|2021-07-26 12:21:10|14437.92|14317.92|14434.68|14314.68|14438.38|14318.38|14434.68|14314.68|10
1627302080000|2021-07-26 12:21:20|14435.2|14315.2|14435.04|14315.04|14436.2|14316.2|14434.72|14314.72|9
1627302090000|2021-07-26 12:21:30|14436.55|14316.55|14438.66|14318.66|14438.66|14318.66|14436.12|14316.12|9
1627302100000|2021-07-26 12:21:40|14439.48|14319.48|14441.33|14321.33|14442.03|14322.03|14439.43|14319.43|10
1627302110000|2021-07-26 12:21:50|14442.17|14322.17|14444.88|14324.88|14444.88|14324.88|14442.17|14322.17|10
1627302120000|2021-07-26 12:22:00|14445.03|14325.03|14447.07|14327.07|14447.07|14327.07|14444.78|14324.78|10
1627302130000|2021-07-26 12:22:10|14447.59|14327.59|14445.92|14325.92|14447.59|14327.59|14445.92|14325.92|9
1627302140000|2021-07-26 12:22:20|14446.33|14326.33|14448.5|14328.5|14448.98|14328.98|14446.33|14326.33|10
1627302150000|2021-07-26 12:22:30|14447.33|14327.33|14443.72|14323.72|14447.7|14327.7|14443.72|14323.72|10
1627302160000|2021-07-26 12:22:40|14443.23|14323.23|14441.07|14321.07|14443.23|14323.23|14441.07|14321.07|10
1627302170000|2021-07-26 12:22:50|14440.79|14320.79|14442.94|14322.94|14442.94|14322.94|14440.72|14320.72|10
1627302180000|2021-07-26 12:23:00|14443.21|14323.21|14446.41|14326.41|14446.41|14326.41|14443.21|14323.21|9
1627302190000|2021-07-26 12:23:10|14446.8|14326.8|14448.95|14328.95|14448.95|14328.95|14446.57|14326.57|10
1627302200000|2021-07-26 12:23:20|14449.71|14329.71|14449.86|14329.86|14451.24|14331.24|14449.71|14329.71|10
1627302210000|2021-07-26 12:23:30|14450.27|14330.27|14451.76|14331.76|14451.76|14331.76|14450.21|14330.21|9
1627302220000|2021-07-26 12:23:40|14452.1|14332.1|14457.02|14337.02|14457.02|14337.02|14451.69|14331.69|10
1627302230000|2021-07-26 12:23:50|14457.66|14337.66|14456.48|14336.48|14457.66|14337.66|14456.43|14336.43|10
1627302240000|2021-07-26 12:24:00|14456.27|14336.27|14458.63|14338.63|14458.89|14338.89|14456.27|14336.27|10
1627302250000|2021-07-26 12:24:10|14459.24|14339.24|14463.31|14343.31|14463.31|14343.31|14459.24|14339.24|10
1627302260000|2021-07-26 12:24:20|14463.84|14343.84|14475.71|14355.71|14475.71|14355.71|14463.61|14343.61|10
1627302270000|2021-07-26 12:24:30|14476.82|14356.82|14478.18|14358.18|14479.6|14359.6|14476.42|14356.42|10
1627302280000|2021-07-26 12:24:40|14477.3|14357.3|14479.73|14359.73|14479.73|14359.73|14477.3|14357.3|10
1627302290000|2021-07-26 12:24:50|14479.47|14359.47|14481.47|14361.47|14481.65|14361.65|14478.89|14358.89|10
1627302300000|2021-07-26 12:25:00|14481.48|14361.48|14483.75|14363.75|14483.75|14363.75|14481.45|14361.45|10
1627302310000|2021-07-26 12:25:10|14483.89|14363.89|14482.02|14362.02|14483.89|14363.89|14482.02|14362.02|10
1627302320000|2021-07-26 12:25:20|14482.04|14362.04|14480.43|14360.43|14483.02|14363.02|14480.43|14360.43|10
1627302330000|2021-07-26 12:25:30|14480.2|14360.2|14480.73|14360.73|14480.73|14360.73|14479.14|14359.14|10
1627302340000|2021-07-26 12:25:40|14480.81|14360.81|14488.28|14368.28|14488.28|14368.28|14480.81|14360.81|10
1627302350000|2021-07-26 12:25:50|14492.72|14372.72|14493.96|14373.96|14495.19|14375.19|14492.72|14372.72|10
1627302360000|2021-07-26 12:26:00|14493.88|14373.88|14499.16|14379.16|14499.16|14379.16|14493.81|14373.81|10
1627302370000|2021-07-26 12:26:10|14499.86|14379.86|14503.83|14383.83|14504.21|14384.21|14499.86|14379.86|10
1627302380000|2021-07-26 12:26:20|14503.06|14383.06|14500.75|14380.75|14503.15|14383.15|14500.75|14380.75|10
1627302390000|2021-07-26 12:26:30|14500.72|14380.72|14498.13|14378.13|14500.72|14380.72|14498.13|14378.13|10
1627302400000|2021-07-26 12:26:40|14498.26|14378.26|14497.88|14377.88|14498.39|14378.39|14497.85|14377.85|10
1627302410000|2021-07-26 12:26:50|14499.08|14379.08|14497.59|14377.59|14499.38|14379.38|14497.59|14377.59|10
1627302420000|2021-07-26 12:27:00|14498.14|14378.14|14497.34|14377.34|14498.14|14378.14|14496.54|14376.54|10
1627302430000|2021-07-26 12:27:10|14498.25|14378.25|14505.57|14385.57|14505.57|14385.57|14498.25|14378.25|10
1627302440000|2021-07-26 12:27:20|14506.65|14386.65|14512.75|14392.75|14512.75|14392.75|14506.65|14386.65|10
1627302450000|2021-07-26 12:27:30|14513.05|14393.05|14516.31|14396.31|14516.31|14396.31|14512.31|14392.31|10
1627302460000|2021-07-26 12:27:40|14516.89|14396.89|14517.25|14397.25|14518.45|14398.45|14516.89|14396.89|9
1627302470000|2021-07-26 12:27:50|14516.83|14396.83|14514.41|14394.41|14516.83|14396.83|14514.41|14394.41|10
1627302480000|2021-07-26 12:28:00|14514.76|14394.76|14512.66|14392.66|14515.06|14395.06|14512.41|14392.41|10
1627302490000|2021-07-26 12:28:10|14512.37|14392.37|14511.94|14391.94|14514.31|14394.31|14511.77|14391.77|9
1627302500000|2021-07-26 12:28:20|14511.8|14391.8|14509.71|14389.71|14511.8|14391.8|14509.71|14389.71|10
1627302510000|2021-07-26 12:28:30|14509.63|14389.63|14508.41|14388.41|14509.82|14389.82|14508.41|14388.41|9
1627302520000|2021-07-26 12:28:40|14508.73|14388.73|14507.04|14387.04|14508.73|14388.73|14506.99|14386.99|9
1627302530000|2021-07-26 12:28:50|14507.09|14387.09|14503.28|14383.28|14507.09|14387.09|14502.89|14382.89|9
1627302540000|2021-07-26 12:29:00|14503.24|14383.24|14508.21|14388.21|14508.21|14388.21|14502.67|14382.67|10
1627302550000|2021-07-26 12:29:10|14504.83|14384.83|14505.28|14385.28|14505.28|14385.28|14502.9|14382.9|9
1627302560000|2021-07-26 12:29:20|14504.79|14384.79|14503.68|14383.68|14504.79|14384.79|14503.68|14383.68|8
1627302570000|2021-07-26 12:29:30|14503.56|14383.56|14500.02|14380.02|14503.56|14383.56|14500.02|14380.02|10
1627302580000|2021-07-26 12:29:40|14499.02|14379.02|14495.69|14375.69|14499.03|14379.03|14495.69|14375.69|10
1627302590000|2021-07-26 12:29:50|14495.5|14375.5|14494.45|14374.45|14495.5|14375.5|14493.61|14373.61|10
1627302600000|2021-07-26 12:30:00|14494.71|14374.71|14497.04|14377.04|14497.04|14377.04|14493.61|14373.61|10
1627302610000|2021-07-26 12:30:10|14500.22|14380.22|14504.2|14384.2|14504.25|14384.25|14498.97|14378.97|10
1627302620000|2021-07-26 12:30:20|14504.03|14384.03|14503.33|14383.33|14504.43|14384.43|14502.92|14382.92|10
1627302630000|2021-07-26 12:30:30|14503.65|14383.65|14504.34|14384.34|14505.82|14385.82|14503.65|14383.65|9
1627302640000|2021-07-26 12:30:40|14504.79|14384.79|14511.06|14391.06|14511.06|14391.06|14504.79|14384.79|10
1627302650000|2021-07-26 12:30:50|14513.45|14393.45|14518.78|14398.78|14518.78|14398.78|14512.54|14392.54|10
1627302660000|2021-07-26 12:31:00|14519.33|14399.33|14522.43|14402.43|14522.69|14402.69|14519.27|14399.27|10
1627302670000|2021-07-26 12:31:10|14522.77|14402.77|14523.74|14403.74|14523.74|14403.74|14522.39|14402.39|10
1627302680000|2021-07-26 12:31:20|14524.12|14404.12|14526.13|14406.13|14526.37|14406.37|14524.12|14404.12|10
1627302690000|2021-07-26 12:31:30|14525.62|14405.62|14524.64|14404.64|14525.81|14405.81|14524.64|14404.64|10
1627302700000|2021-07-26 12:31:40|14524.13|14404.13|14524.14|14404.14|14524.5|14404.5|14523.25|14403.25|10
1627302710000|2021-07-26 12:31:50|14524.07|14404.07|14525.65|14405.65|14525.65|14405.65|14523.51|14403.51|10
1627302720000|2021-07-26 12:32:00|14525.54|14405.54|14527.14|14407.14|14528.5|14408.5|14525.54|14405.54|10
1627302730000|2021-07-26 12:32:10|14527.43|14407.43|14528.92|14408.92|14528.92|14408.92|14526.25|14406.25|10
1627302740000|2021-07-26 12:32:20|14529.45|14409.45|14531.23|14411.23|14531.23|14411.23|14529.45|14409.45|10
1627302750000|2021-07-26 12:32:30|14531.78|14411.78|14536.45|14416.45|14536.45|14416.45|14531.78|14411.78|9
1627302760000|2021-07-26 12:32:40|14537.4|14417.4|14539.08|14419.08|14539.61|14419.61|14537.4|14417.4|10
1627302770000|2021-07-26 12:32:50|14540.23|14420.23|14541.21|14421.21|14541.24|14421.24|14540.23|14420.23|10
1627302780000|2021-07-26 12:33:00|14541.32|14421.32|14540.51|14420.51|14542.88|14422.88|14540.51|14420.51|10
1627302790000|2021-07-26 12:33:10|14540.63|14420.63|14539.86|14419.86|14541.22|14421.22|14539.86|14419.86|10
1627302800000|2021-07-26 12:33:20|14540.47|14420.47|14541.35|14421.35|14541.35|14421.35|14539.67|14419.67|10
1627302810000|2021-07-26 12:33:30|14541.44|14421.44|14539.16|14419.16|14541.44|14421.44|14538.8|14418.8|9
1627302820000|2021-07-26 12:33:40|14538.93|14418.93|14537.64|14417.64|14538.93|14418.93|14537.42|14417.42|10
1627302830000|2021-07-26 12:33:50|14537.65|14417.65|14537.15|14417.15|14537.65|14417.65|14537.08|14417.08|10
1627302840000|2021-07-26 12:34:00|14537.08|14417.08|14537|14417|14537.08|14417.08|14536|14416|10
1627302850000|2021-07-26 12:34:10|14535.19|14415.19|14535.81|14415.81|14535.95|14415.95|14535.1|14415.1|10
1627302860000|2021-07-26 12:34:20|14535.93|14415.93|14536.4|14416.4|14536.4|14416.4|14535.49|14415.49|10
1627302870000|2021-07-26 12:34:30|14536.36|14416.36|14536.93|14416.93|14537.54|14417.54|14535.43|14415.43|10
1627302880000|2021-07-26 12:34:40|14537.42|14417.42|14538.76|14418.76|14539.75|14419.75|14537.42|14417.42|10
1627302890000|2021-07-26 12:34:50|14538.01|14418.01|14536.12|14416.12|14538.01|14418.01|14535.93|14415.93|9
1627302900000|2021-07-26 12:35:00|14535.68|14415.68|14532.9|14412.9|14535.72|14415.72|14532.9|14412.9|9
1627302910000|2021-07-26 12:35:10|14530.69|14410.69|14530.09|14410.09|14532.07|14412.07|14530.09|14410.09|10
1627302920000|2021-07-26 12:35:20|14530.13|14410.13|14529.92|14409.92|14530.13|14410.13|14529.23|14409.23|10
1627302930000|2021-07-26 12:35:30|14530.37|14410.37|14532.75|14412.75|14532.77|14412.77|14530.37|14410.37|10
1627302940000|2021-07-26 12:35:40|14533.66|14413.66|14534.77|14414.77|14534.82|14414.82|14533.43|14413.43|10
1627302950000|2021-07-26 12:35:50|14535.3|14415.3|14536.54|14416.54|14537.02|14417.02|14535.3|14415.3|9
1627302960000|2021-07-26 12:36:00|14536.93|14416.93|14540.29|14420.29|14540.29|14420.29|14536.89|14416.89|9
1627302970000|2021-07-26 12:36:10|14540.28|14420.28|14542.85|14422.85|14542.85|14422.85|14539.94|14419.94|10
1627302980000|2021-07-26 12:36:20|14541.17|14421.17|14539.75|14419.75|14543.47|14423.47|14539.75|14419.75|10
1627302990000|2021-07-26 12:36:30|14539.35|14419.35|14536.75|14416.75|14539.35|14419.35|14536.75|14416.75|10
1627303000000|2021-07-26 12:36:40|14536.27|14416.27|14535.47|14415.47|14536.27|14416.27|14534.43|14414.43|10
1627303010000|2021-07-26 12:36:50|14535.35|14415.35|14535.96|14415.96|14536.19|14416.19|14535.35|14415.35|10
1627303020000|2021-07-26 12:37:00|14536.49|14416.49|14536.33|14416.33|14536.49|14416.49|14535.14|14415.14|9
1627303030000|2021-07-26 12:37:10|14536.44|14416.44|14535.57|14415.57|14536.85|14416.85|14535.57|14415.57|10
1627303040000|2021-07-26 12:37:20|14535.96|14415.96|14534.1|14414.1|14535.96|14415.96|14534.1|14414.1|10
1627303050000|2021-07-26 12:37:30|14534.21|14414.21|14530.25|14410.25|14534.37|14414.37|14530.25|14410.25|9
1627303060000|2021-07-26 12:37:40|14529.43|14409.43|14529.27|14409.27|14530.61|14410.61|14528.96|14408.96|10
1627303070000|2021-07-26 12:37:50|14529.57|14409.57|14530.14|14410.14|14530.18|14410.18|14528.71|14408.71|9
1627303080000|2021-07-26 12:38:00|14530.32|14410.32|14533.94|14413.94|14533.94|14413.94|14530.32|14410.32|10
1627303090000|2021-07-26 12:38:10|14533.35|14413.35|14531.33|14411.33|14533.39|14413.39|14531.33|14411.33|10
1627303100000|2021-07-26 12:38:20|14531.22|14411.22|14530.49|14410.49|14531.22|14411.22|14528.75|14408.75|10
1627303110000|2021-07-26 12:38:30|14529.54|14409.54|14530.53|14410.53|14530.53|14410.53|14528.63|14408.63|10
1627303120000|2021-07-26 12:38:40|14529.64|14409.64|14528.63|14408.63|14530|14410|14528.12|14408.12|10
1627303130000|2021-07-26 12:38:50|14528.4|14408.4|14529.16|14409.16|14529.81|14409.81|14528.19|14408.19|10
1627303140000|2021-07-26 12:39:00|14529.12|14409.12|14528.2|14408.2|14530|14410|14528.2|14408.2|10
1627303150000|2021-07-26 12:39:10|14528.34|14408.34|14526.78|14406.78|14528.34|14408.34|14526.78|14406.78|10
1627303160000|2021-07-26 12:39:20|14526.41|14406.41|14522.63|14402.63|14526.41|14406.41|14522.63|14402.63|10
1627303170000|2021-07-26 12:39:30|14522.38|14402.38|14518.74|14398.74|14522.38|14402.38|14518.72|14398.72|10
1627303180000|2021-07-26 12:39:40|14519.82|14399.82|14520.43|14400.43|14520.48|14400.48|14519.82|14399.82|10
1627303190000|2021-07-26 12:39:50|14520.58|14400.58|14519.44|14399.44|14520.63|14400.63|14519.14|14399.14|10
1627303200000|2021-07-26 12:40:00|14519.04|14399.04|14517.68|14397.68|14519.23|14399.23|14517.68|14397.68|10
1627303210000|2021-07-26 12:40:10|14517.76|14397.76|14514.11|14394.11|14517.76|14397.76|14513.99|14393.99|10
1627303220000|2021-07-26 12:40:20|14514.19|14394.19|14512.62|14392.62|14514.19|14394.19|14512.39|14392.39|10
1627303230000|2021-07-26 12:40:30|14512.77|14392.77|14510.69|14390.69|14512.77|14392.77|14510.69|14390.69|10
1627303240000|2021-07-26 12:40:40|14510.76|14390.76|14510.03|14390.03|14510.76|14390.76|14509.89|14389.89|8
1627303250000|2021-07-26 12:40:50|14509.36|14389.36|14512.47|14392.47|14512.64|14392.64|14509.36|14389.36|9
1627303260000|2021-07-26 12:41:00|14512.8|14392.8|14511.75|14391.75|14513.03|14393.03|14511.67|14391.67|10
1627303270000|2021-07-26 12:41:10|14509.12|14389.12|14507.11|14387.11|14509.12|14389.12|14506.8|14386.8|10
1627303280000|2021-07-26 12:41:20|14509.12|14389.12|14508.74|14388.74|14509.69|14389.69|14508.74|14388.74|10
1627303290000|2021-07-26 12:41:30|14508.09|14388.09|14507.07|14387.07|14508.09|14388.09|14506.04|14386.04|10
1627303300000|2021-07-26 12:41:40|14507.12|14387.12|14504.42|14384.42|14507.12|14387.12|14504.42|14384.42|10
1627303310000|2021-07-26 12:41:50|14504.23|14384.23|14504.24|14384.24|14504.92|14384.92|14503.79|14383.79|9
1627303320000|2021-07-26 12:42:00|14504.39|14384.39|14507.2|14387.2|14507.2|14387.2|14504.39|14384.39|10
1627303330000|2021-07-26 12:42:10|14507.06|14387.06|14510.75|14390.75|14511.42|14391.42|14507.06|14387.06|10
1627303340000|2021-07-26 12:42:20|14511.05|14391.05|14509.3|14389.3|14511.05|14391.05|14508.31|14388.31|10
1627303350000|2021-07-26 12:42:30|14509.4|14389.4|14510.24|14390.24|14510.24|14390.24|14508.64|14388.64|10
1627303360000|2021-07-26 12:42:40|14510.26|14390.26|14513.35|14393.35|14513.35|14393.35|14510.21|14390.21|10
1627303370000|2021-07-26 12:42:50|14514.03|14394.03|14514.26|14394.26|14514.77|14394.77|14514.03|14394.03|10
1627303380000|2021-07-26 12:43:00|14512.98|14392.98|14513.69|14393.69|14513.69|14393.69|14512.89|14392.89|10
1627303390000|2021-07-26 12:43:10|14513.87|14393.87|14513.17|14393.17|14513.92|14393.92|14511.93|14391.93|10
1627303400000|2021-07-26 12:43:20|14513.16|14393.16|14511.31|14391.31|14513.16|14393.16|14510.43|14390.43|10
1627303410000|2021-07-26 12:43:30|14510.06|14390.06|14507.06|14387.06|14510.06|14390.06|14507.06|14387.06|10
1627303420000|2021-07-26 12:43:40|14507.11|14387.11|14506.98|14386.98|14507.16|14387.16|14506.15|14386.15|8
1627303430000|2021-07-26 12:43:50|14506.84|14386.84|14506.56|14386.56|14506.84|14386.84|14506.31|14386.31|10
1627303440000|2021-07-26 12:44:00|14506.43|14386.43|14506.52|14386.52|14506.52|14386.52|14505.36|14385.36|10
1627303450000|2021-07-26 12:44:10|14505.92|14385.92|14505.46|14385.46|14506.64|14386.64|14505.31|14385.31|10
1627303460000|2021-07-26 12:44:20|14504.83|14384.83|14505.75|14385.75|14506.83|14386.83|14504.83|14384.83|9
1627303470000|2021-07-26 12:44:30|14505.46|14385.46|14503.61|14383.61|14505.46|14385.46|14503.61|14383.61|10
1627303480000|2021-07-26 12:44:40|14503.71|14383.71|14502.48|14382.48|14503.71|14383.71|14502.16|14382.16|9
1627303490000|2021-07-26 12:44:50|14502.3|14382.3|14502.8|14382.8|14503.35|14383.35|14502.2|14382.2|10
1627303500000|2021-07-26 12:45:00|14502.92|14382.92|14501.93|14381.93|14503.31|14383.31|14501.93|14381.93|9
1627303510000|2021-07-26 12:45:10|14501.76|14381.76|14492.09|14372.09|14501.76|14381.76|14492.09|14372.09|10
1627303520000|2021-07-26 12:45:20|14489.71|14369.71|14486.31|14366.31|14489.71|14369.71|14484.36|14364.36|10
1627303530000|2021-07-26 12:45:30|14484.78|14364.78|14487.7|14367.7|14487.7|14367.7|14484.61|14364.61|10
1627303540000|2021-07-26 12:45:40|14488.15|14368.15|14487.38|14367.38|14488.52|14368.52|14487.11|14367.11|10
1627303550000|2021-07-26 12:45:50|14486.94|14366.94|14485.68|14365.68|14487.08|14367.08|14485.68|14365.68|10
1627303560000|2021-07-26 12:46:00|14485.12|14365.12|14486.59|14366.59|14486.59|14366.59|14484.66|14364.66|10
1627303570000|2021-07-26 12:46:10|14486.97|14366.97|14488.28|14368.28|14488.28|14368.28|14486.57|14366.57|10
1627303580000|2021-07-26 12:46:20|14488.77|14368.77|14488.78|14368.78|14489.82|14369.82|14488.61|14368.61|10
1627303590000|2021-07-26 12:46:30|14489.13|14369.13|14489.33|14369.33|14489.55|14369.55|14488.44|14368.44|10
1627303600000|2021-07-26 12:46:40|14489.61|14369.61|14491.17|14371.17|14491.17|14371.17|14489.61|14369.61|10
1627303610000|2021-07-26 12:46:50|14491.78|14371.78|14491.7|14371.7|14491.78|14371.78|14491.03|14371.03|10
1627303620000|2021-07-26 12:47:00|14491.6|14371.6|14492.9|14372.9|14493.15|14373.15|14491.6|14371.6|10
1627303630000|2021-07-26 12:47:10|14493.05|14373.05|14495|14375|14495|14375|14493.05|14373.05|9
1627303640000|2021-07-26 12:47:20|14495.71|14375.71|14498.72|14378.72|14498.72|14378.72|14495.71|14375.71|10
1627303650000|2021-07-26 12:47:30|14498.64|14378.64|14498.45|14378.45|14500.02|14380.02|14498.45|14378.45|10
1627303660000|2021-07-26 12:47:40|14498.32|14378.32|14499.31|14379.31|14499.31|14379.31|14498.2|14378.2|8
1627303670000|2021-07-26 12:47:50|14499.26|14379.26|14496.91|14376.91|14499.26|14379.26|14496.91|14376.91|10
1627303680000|2021-07-26 12:48:00|14496.63|14376.63|14495.95|14375.95|14496.63|14376.63|14494.98|14374.98|9
1627303690000|2021-07-26 12:48:10|14495.76|14375.76|14495.45|14375.45|14495.76|14375.76|14494.37|14374.37|10
1627303700000|2021-07-26 12:48:20|14495.41|14375.41|14492.51|14372.51|14495.41|14375.41|14492.35|14372.35|10
1627303710000|2021-07-26 12:48:30|14492.19|14372.19|14488.47|14368.47|14492.22|14372.22|14488.47|14368.47|10
1627303720000|2021-07-26 12:48:40|14485.56|14365.56|14482.88|14362.88|14485.56|14365.56|14482.88|14362.88|10
1627303730000|2021-07-26 12:48:50|14481.76|14361.76|14475.16|14355.16|14481.76|14361.76|14475.01|14355.01|10
1627303740000|2021-07-26 12:49:00|14473.57|14353.57|14470.97|14350.97|14474.03|14354.03|14470.94|14350.94|10
1627303750000|2021-07-26 12:49:10|14471.8|14351.8|14465.44|14345.44|14471.8|14351.8|14465.44|14345.44|10
1627303760000|2021-07-26 12:49:20|14465.58|14345.58|14466.11|14346.11|14467.28|14347.28|14465.34|14345.34|9
1627303770000|2021-07-26 12:49:30|14465.09|14345.09|14467.67|14347.67|14467.91|14347.91|14465.09|14345.09|10
1627303780000|2021-07-26 12:49:40|14467.82|14347.82|14467.16|14347.16|14468.33|14348.33|14467.12|14347.12|9
1627303790000|2021-07-26 12:49:50|14467.02|14347.02|14466|14346|14467.02|14347.02|14465.6|14345.6|10
1627303800000|2021-07-26 12:50:00|14465.17|14345.17|14467.81|14347.81|14467.81|14347.81|14465.17|14345.17|10
1627303810000|2021-07-26 12:50:10|14467.73|14347.73|14470.23|14350.23|14470.23|14350.23|14467.53|14347.53|10
1627303820000|2021-07-26 12:50:20|14470.55|14350.55|14470.5|14350.5|14470.55|14350.55|14469.9|14349.9|10
1627303830000|2021-07-26 12:50:30|14470.37|14350.37|14472.71|14352.71|14472.71|14352.71|14470.22|14350.22|9
1627303840000|2021-07-26 12:50:40|14472.48|14352.48|14473.3|14353.3|14473.3|14353.3|14472.48|14352.48|10
1627303850000|2021-07-26 12:50:50|14473.08|14353.08|14473|14353|14473.83|14353.83|14473|14353|10
1627303860000|2021-07-26 12:51:00|14473.58|14353.58|14471.43|14351.43|14473.58|14353.58|14471.43|14351.43|10
1627303870000|2021-07-26 12:51:10|14470.42|14350.42|14469.46|14349.46|14470.42|14350.42|14468.95|14348.95|10
1627303880000|2021-07-26 12:51:20|14469.22|14349.22|14467.47|14347.47|14469.22|14349.22|14467.47|14347.47|10
1627303890000|2021-07-26 12:51:30|14467.25|14347.25|14469.76|14349.76|14469.86|14349.86|14467.25|14347.25|10
1627303900000|2021-07-26 12:51:40|14469.37|14349.37|14468.76|14348.76|14469.8|14349.8|14468.31|14348.31|10
1627303910000|2021-07-26 12:51:50|14468.32|14348.32|14467.67|14347.67|14468.32|14348.32|14467.67|14347.67|10
1627303920000|2021-07-26 12:52:00|14467.6|14347.6|14466.33|14346.33|14467.6|14347.6|14466.24|14346.24|10
1627303930000|2021-07-26 12:52:10|14466.65|14346.65|14469.85|14349.85|14469.85|14349.85|14466.59|14346.59|10
1627303940000|2021-07-26 12:52:20|14469.97|14349.97|14472.07|14352.07|14472.07|14352.07|14469.17|14349.17|10
1627303950000|2021-07-26 12:52:30|14472.89|14352.89|14476.5|14356.5|14476.5|14356.5|14472.89|14352.89|10
1627303960000|2021-07-26 12:52:40|14476.66|14356.66|14477.97|14357.97|14478.15|14358.15|14476.18|14356.18|10
1627303970000|2021-07-26 12:52:50|14477.94|14357.94|14476.31|14356.31|14477.94|14357.94|14476.31|14356.31|10
1627303980000|2021-07-26 12:53:00|14476.26|14356.26|14475.1|14355.1|14476.3|14356.3|14474.21|14354.21|10
1627303990000|2021-07-26 12:53:10|14475.39|14355.39|14478.24|14358.24|14478.24|14358.24|14474.3|14354.3|10
1627304000000|2021-07-26 12:53:20|14477.62|14357.62|14477.41|14357.41|14478.43|14358.43|14476.96|14356.96|10
1627304010000|2021-07-26 12:53:30|14477.06|14357.06|14475.76|14355.76|14477.06|14357.06|14475.66|14355.66|9
1627304020000|2021-07-26 12:53:40|14475.84|14355.84|14476.78|14356.78|14477.07|14357.07|14475.71|14355.71|8
1627304030000|2021-07-26 12:53:50|14476.97|14356.97|14475.88|14355.88|14477.09|14357.09|14475.88|14355.88|9
1627304040000|2021-07-26 12:54:00|14476.14|14356.14|14478.19|14358.19|14478.26|14358.26|14476.13|14356.13|10
1627304050000|2021-07-26 12:54:10|14478.29|14358.29|14478.43|14358.43|14478.93|14358.93|14477.87|14357.87|10
1627304060000|2021-07-26 12:54:20|14478.52|14358.52|14474.93|14354.93|14478.54|14358.54|14474.93|14354.93|10
1627304070000|2021-07-26 12:54:30|14474.73|14354.73|14474.14|14354.14|14475.38|14355.38|14473.38|14353.38|9
1627304080000|2021-07-26 12:54:40|14473.7|14353.7|14471.83|14351.83|14473.7|14353.7|14471.82|14351.82|10
1627304090000|2021-07-26 12:54:50|14471.93|14351.93|14468.7|14348.7|14471.93|14351.93|14468.7|14348.7|10
1627304100000|2021-07-26 12:55:00|14467.34|14347.34|14465.7|14345.7|14467.34|14347.34|14465.7|14345.7|9
1627304110000|2021-07-26 12:55:10|14466|14346|14464.93|14344.93|14467.11|14347.11|14464.93|14344.93|10
1627304120000|2021-07-26 12:55:20|14464.58|14344.58|14463.78|14343.78|14464.9|14344.9|14463.77|14343.77|9
1627304130000|2021-07-26 12:55:30|14463.43|14343.43|14460.11|14340.11|14463.43|14343.43|14460.11|14340.11|10
1627304140000|2021-07-26 12:55:40|14459.87|14339.87|14457.85|14337.85|14459.87|14339.87|14457.55|14337.55|9
1627304150000|2021-07-26 12:55:50|14457.57|14337.57|14454.53|14334.53|14457.57|14337.57|14454.05|14334.05|10
1627304160000|2021-07-26 12:56:00|14454.92|14334.92|14456.95|14336.95|14458.73|14338.73|14454.92|14334.92|10
1627304170000|2021-07-26 12:56:10|14457.91|14337.91|14457.43|14337.43|14458.58|14338.58|14457.43|14337.43|9
1627304180000|2021-07-26 12:56:20|14456.78|14336.78|14454.82|14334.82|14456.78|14336.78|14454.82|14334.82|10
1627304190000|2021-07-26 12:56:30|14454.9|14334.9|14459.78|14339.78|14459.78|14339.78|14454.9|14334.9|10
1627304200000|2021-07-26 12:56:40|14459.96|14339.96|14461.36|14341.36|14461.39|14341.39|14459.12|14339.12|9
1627304210000|2021-07-26 12:56:50|14462.09|14342.09|14459.98|14339.98|14462.36|14342.36|14459.97|14339.97|10
1627304220000|2021-07-26 12:57:00|14459.64|14339.64|14457.2|14337.2|14459.64|14339.64|14457.06|14337.06|10
1627304230000|2021-07-26 12:57:10|14457.25|14337.25|14455.08|14335.08|14457.25|14337.25|14455.08|14335.08|10
1627304240000|2021-07-26 12:57:20|14455.14|14335.14|14457.94|14337.94|14457.94|14337.94|14455.14|14335.14|10
1627304250000|2021-07-26 12:57:30|14459.06|14339.06|14458.5|14338.5|14459.06|14339.06|14457.83|14337.83|9
1627304260000|2021-07-26 12:57:40|14458.79|14338.79|14456.9|14336.9|14459.3|14339.3|14456.9|14336.9|10
1627304270000|2021-07-26 12:57:50|14456.81|14336.81|14457.87|14337.87|14458.04|14338.04|14456.58|14336.58|10
1627304280000|2021-07-26 12:58:00|14458.3|14338.3|14459.49|14339.49|14459.72|14339.72|14458.3|14338.3|10
1627304290000|2021-07-26 12:58:10|14459.75|14339.75|14461.14|14341.14|14461.25|14341.25|14459.63|14339.63|10
1627304300000|2021-07-26 12:58:20|14461.38|14341.38|14464.99|14344.99|14464.99|14344.99|14461.38|14341.38|10
1627304310000|2021-07-26 12:58:30|14464.79|14344.79|14467.41|14347.41|14468.28|14348.28|14464.79|14344.79|10
1627304320000|2021-07-26 12:58:40|14467.73|14347.73|14469.17|14349.17|14469.42|14349.42|14467.73|14347.73|10
1627304330000|2021-07-26 12:58:50|14469.54|14349.54|14469.92|14349.92|14469.92|14349.92|14468.9|14348.9|10
1627304340000|2021-07-26 12:59:00|14468.64|14348.64|14467.04|14347.04|14468.84|14348.84|14467.02|14347.02|10
1627304350000|2021-07-26 12:59:10|14466.45|14346.45|14462.93|14342.93|14466.45|14346.45|14462.93|14342.93|10
1627304360000|2021-07-26 12:59:20|14462.45|14342.45|14459.64|14339.64|14462.46|14342.46|14459.47|14339.47|10
1627304370000|2021-07-26 12:59:30|14461.14|14341.14|14461.59|14341.59|14461.65|14341.65|14461|14341|10
1627304380000|2021-07-26 12:59:40|14462.41|14342.41|14464.63|14344.63|14464.63|14344.63|14462.41|14342.41|10
1627304390000|2021-07-26 12:59:50|14464.53|14344.53|14464.53|14344.53|14464.53|14344.53|14463.56|14343.56|10
1627304400000|2021-07-26 13:00:00|14465.13|14345.13|14467|14347|14467.11|14347.11|14464.94|14344.94|9
1627304410000|2021-07-26 13:00:10|14466.85|14346.85|14462.15|14342.15|14466.85|14346.85|14462.15|14342.15|10
1627304420000|2021-07-26 13:00:20|14461.47|14341.47|14456.22|14336.22|14461.47|14341.47|14456.22|14336.22|10
1627304430000|2021-07-26 13:00:30|14455.81|14335.81|14450.75|14330.75|14455.81|14335.81|14449.88|14329.88|10
1627304440000|2021-07-26 13:00:40|14445.06|14325.06|14429.8|14309.8|14445.06|14325.06|14429.8|14309.8|10
1627304450000|2021-07-26 13:00:50|14423.94|14303.94|14418.04|14298.04|14423.94|14303.94|14418.04|14298.04|10
1627304460000|2021-07-26 13:01:00|14410.65|14290.65|14408.04|14288.04|14413.09|14293.09|14408.04|14288.04|10
1627304470000|2021-07-26 13:01:10|14408.08|14288.08|14401.2|14281.2|14408.08|14288.08|14400.08|14280.08|10
1627304480000|2021-07-26 13:01:20|14396.9|14276.9|14366.67|14246.67|14396.9|14276.9|14366.67|14246.67|10
1627304490000|2021-07-26 13:01:30|14363.9|14243.9|14359.52|14239.52|14363.9|14243.9|14357.12|14237.12|10
1627304500000|2021-07-26 13:01:40|14359.29|14239.29|14353.96|14233.96|14359.29|14239.29|14353.28|14233.28|10
1627304510000|2021-07-26 13:01:50|14354.62|14234.62|14355.02|14235.02|14356.39|14236.39|14354.62|14234.62|10
1627304520000|2021-07-26 13:02:00|14355.74|14235.74|14350.73|14230.73|14355.85|14235.85|14350.73|14230.73|10
1627304530000|2021-07-26 13:02:10|14350.42|14230.42|14351.29|14231.29|14351.98|14231.98|14349.61|14229.61|10
1627304540000|2021-07-26 13:02:20|14353.74|14233.74|14354.11|14234.11|14354.99|14234.99|14353.71|14233.71|10
1627304550000|2021-07-26 13:02:30|14352.14|14232.14|14346.77|14226.77|14352.14|14232.14|14346.7|14226.7|10
1627304560000|2021-07-26 13:02:40|14346.08|14226.08|14341|14221|14346.08|14226.08|14340.73|14220.73|10
1627304570000|2021-07-26 13:02:50|14340.66|14220.66|14336.15|14216.15|14340.79|14220.79|14336.15|14216.15|10
1627304580000|2021-07-26 13:03:00|14335.21|14215.21|14317.33|14197.33|14335.21|14215.21|14317.33|14197.33|10
1627304590000|2021-07-26 13:03:10|14318.06|14198.06|14325.33|14205.33|14325.33|14205.33|14318.06|14198.06|10
1627304600000|2021-07-26 13:03:20|14326.19|14206.19|14327.73|14207.73|14330.26|14210.26|14326.19|14206.19|9
1627304610000|2021-07-26 13:03:30|14326.8|14206.8|14322.73|14202.73|14326.8|14206.8|14322.73|14202.73|10
1627304620000|2021-07-26 13:03:40|14321.43|14201.43|14318.12|14198.12|14321.43|14201.43|14317.61|14197.61|10
1627304630000|2021-07-26 13:03:50|14317.46|14197.46|14309.4|14189.4|14317.46|14197.46|14309.4|14189.4|10
1627304640000|2021-07-26 13:04:00|14309.64|14189.64|14308.4|14188.4|14309.64|14189.64|14307.41|14187.41|10
1627304650000|2021-07-26 13:04:10|14306.33|14186.33|14299.59|14179.59|14306.33|14186.33|14299.59|14179.59|10
1627304660000|2021-07-26 13:04:20|14298.05|14178.05|14291.51|14171.51|14298.05|14178.05|14291.51|14171.51|10
1627304670000|2021-07-26 13:04:30|14291.64|14171.64|14283.53|14163.53|14291.64|14171.64|14283.53|14163.53|10
1627304680000|2021-07-26 13:04:40|14283.58|14163.58|14283.27|14163.27|14283.58|14163.58|14270.56|14150.56|10
1627304690000|2021-07-26 13:04:50|14285.92|14165.92|14296.05|14176.05|14296.05|14176.05|14285.92|14165.92|10
1627304700000|2021-07-26 13:05:00|14296.8|14176.8|14301.74|14181.74|14301.8|14181.8|14296.8|14176.8|10
1627304710000|2021-07-26 13:05:10|14301.33|14181.33|14298.54|14178.54|14302.31|14182.31|14298.15|14178.15|10
1627304720000|2021-07-26 13:05:20|14297.2|14177.2|14297.66|14177.66|14297.66|14177.66|14296.26|14176.26|10
1627304730000|2021-07-26 13:05:30|14298.03|14178.03|14288.34|14168.34|14298.14|14178.14|14288.34|14168.34|10
1627304740000|2021-07-26 13:05:40|14288.35|14168.35|14286.66|14166.66|14288.35|14168.35|14286.11|14166.11|10
1627304750000|2021-07-26 13:05:50|14286.05|14166.05|14282.15|14162.15|14287.2|14167.2|14282.15|14162.15|10
1627304760000|2021-07-26 13:06:00|14282.88|14162.88|14288.97|14168.97|14288.97|14168.97|14282.09|14162.09|10
1627304770000|2021-07-26 13:06:10|14291.89|14171.89|14294.8|14174.8|14295.4|14175.4|14291.84|14171.84|10
1627304780000|2021-07-26 13:06:20|14293.07|14173.07|14294.39|14174.39|14294.86|14174.86|14290.56|14170.56|10
1627304790000|2021-07-26 13:06:30|14295.96|14175.96|14302.58|14182.58|14302.58|14182.58|14295.96|14175.96|10
1627304800000|2021-07-26 13:06:40|14303.53|14183.53|14307.64|14187.64|14307.64|14187.64|14303.53|14183.53|10
1627304810000|2021-07-26 13:06:50|14307.5|14187.5|14309.53|14189.53|14309.72|14189.72|14307.5|14187.5|10
1627304820000|2021-07-26 13:07:00|14312.28|14192.28|14313.93|14193.93|14313.93|14193.93|14312.28|14192.28|10
1627304830000|2021-07-26 13:07:10|14316.42|14196.42|14321.05|14201.05|14321.05|14201.05|14316.42|14196.42|10
1627304840000|2021-07-26 13:07:20|14320.66|14200.66|14321.56|14201.56|14323.01|14203.01|14320.64|14200.64|10
1627304850000|2021-07-26 13:07:30|14321.4|14201.4|14324.92|14204.92|14324.92|14204.92|14319.77|14199.77|10
1627304860000|2021-07-26 13:07:40|14325.25|14205.25|14328.78|14208.78|14329.32|14209.32|14325.25|14205.25|10
1627304870000|2021-07-26 13:07:50|14329.08|14209.08|14324.71|14204.71|14329.08|14209.08|14324.71|14204.71|10
1627304880000|2021-07-26 13:08:00|14324.44|14204.44|14322.88|14202.88|14324.82|14204.82|14322.88|14202.88|10
1627304890000|2021-07-26 13:08:10|14323.19|14203.19|14325.24|14205.24|14325.92|14205.92|14323.19|14203.19|10
1627304900000|2021-07-26 13:08:20|14324.32|14204.32|14321.61|14201.61|14324.32|14204.32|14321.61|14201.61|10
1627304910000|2021-07-26 13:08:30|14320.84|14200.84|14321.67|14201.67|14322.41|14202.41|14320.61|14200.61|10
1627304920000|2021-07-26 13:08:40|14321.7|14201.7|14320.35|14200.35|14321.7|14201.7|14319.86|14199.86|10
1627304930000|2021-07-26 13:08:50|14319.69|14199.69|14316.96|14196.96|14319.9|14199.9|14316.33|14196.33|10
1627304940000|2021-07-26 13:09:00|14316.73|14196.73|14305.41|14185.41|14316.73|14196.73|14305.41|14185.41|10
1627304950000|2021-07-26 13:09:10|14305.25|14185.25|14302.73|14182.73|14305.49|14185.49|14302.69|14182.69|10
1627304960000|2021-07-26 13:09:20|14302.13|14182.13|14299.35|14179.35|14302.13|14182.13|14299.35|14179.35|10
1627304970000|2021-07-26 13:09:30|14299.2|14179.2|14293.92|14173.92|14299.2|14179.2|14292.81|14172.81|10
1627304980000|2021-07-26 13:09:40|14292.42|14172.42|14290.69|14170.69|14292.71|14172.71|14290.45|14170.45|10
1627304990000|2021-07-26 13:09:50|14291.61|14171.61|14291.88|14171.88|14292.58|14172.58|14290.06|14170.06|10
1627305000000|2021-07-26 13:10:00|14292.01|14172.01|14288.92|14168.92|14292.01|14172.01|14288.92|14168.92|10
1627305010000|2021-07-26 13:10:10|14289.44|14169.44|14286.07|14166.07|14289.46|14169.46|14285.55|14165.55|10
1627305020000|2021-07-26 13:10:20|14287.04|14167.04|14282.75|14162.75|14287.04|14167.04|14282.75|14162.75|10
1627305030000|2021-07-26 13:10:30|14281.95|14161.95|14281.37|14161.37|14283.58|14163.58|14281.37|14161.37|10
1627305040000|2021-07-26 13:10:40|14280.38|14160.38|14280.19|14160.19|14280.38|14160.38|14278.2|14158.2|10
1627305050000|2021-07-26 13:10:50|14279.9|14159.9|14275.54|14155.54|14279.9|14159.9|14275.54|14155.54|10
1627305060000|2021-07-26 13:11:00|14275.28|14155.28|14279.71|14159.71|14279.71|14159.71|14274.95|14154.95|10
1627305070000|2021-07-26 13:11:10|14279.47|14159.47|14283.77|14163.77|14283.77|14163.77|14279.47|14159.47|10
1627305080000|2021-07-26 13:11:20|14283.59|14163.59|14282.28|14162.28|14283.66|14163.66|14281.91|14161.91|10
1627305090000|2021-07-26 13:11:30|14281.52|14161.52|14280.97|14160.97|14281.98|14161.98|14280.71|14160.71|10
1627305100000|2021-07-26 13:11:40|14280.92|14160.92|14281.79|14161.79|14282.71|14162.71|14280.92|14160.92|10
1627305110000|2021-07-26 13:11:50|14281.69|14161.69|14279.16|14159.16|14281.69|14161.69|14278.92|14158.92|10
1627305120000|2021-07-26 13:12:00|14279.17|14159.17|14279.78|14159.78|14279.78|14159.78|14278.63|14158.63|10
1627305130000|2021-07-26 13:12:10|14279.77|14159.77|14282.7|14162.7|14282.92|14162.92|14279.77|14159.77|10
1627305140000|2021-07-26 13:12:20|14283.01|14163.01|14284.99|14164.99|14285.39|14165.39|14283.01|14163.01|10
1627305150000|2021-07-26 13:12:30|14284.57|14164.57|14284.96|14164.96|14285.54|14165.54|14283.51|14163.51|10
1627305160000|2021-07-26 13:12:40|14285.14|14165.14|14279.1|14159.1|14286.11|14166.11|14279.1|14159.1|10
1627305170000|2021-07-26 13:12:50|14278.7|14158.7|14270.82|14150.82|14278.75|14158.75|14270.82|14150.82|10
1627305180000|2021-07-26 13:13:00|14268.85|14148.85|14254.06|14134.06|14268.85|14148.85|14254.06|14134.06|10
1627305190000|2021-07-26 13:13:10|14252.64|14132.64|14233.03|14113.03|14252.64|14132.64|14232.59|14112.59|10
1627305200000|2021-07-26 13:13:20|14232.37|14112.37|14221.99|14101.99|14232.37|14112.37|14221.99|14101.99|10
1627305210000|2021-07-26 13:13:30|14221.2|14101.2|14208.79|14088.79|14221.2|14101.2|14208.79|14088.79|10
1627305220000|2021-07-26 13:13:40|14208.11|14088.11|14210.67|14090.67|14210.67|14090.67|14204.85|14084.85|10
1627305230000|2021-07-26 13:13:50|14211.2|14091.2|14223.91|14103.91|14223.91|14103.91|14211.2|14091.2|10
1627305240000|2021-07-26 13:14:00|14224.01|14104.01|14211.35|14091.35|14224.01|14104.01|14210.37|14090.37|10
1627305250000|2021-07-26 13:14:10|14212.16|14092.16|14207.4|14087.4|14212.16|14092.16|14207.4|14087.4|10
1627305260000|2021-07-26 13:14:20|14207.59|14087.59|14207.72|14087.72|14209.97|14089.97|14207.59|14087.59|10
1627305270000|2021-07-26 13:14:30|14206.7|14086.7|14207.16|14087.16|14207.47|14087.47|14204.89|14084.89|10
1627305280000|2021-07-26 13:14:40|14207.82|14087.82|14206.38|14086.38|14208.12|14088.12|14205.31|14085.31|10
1627305290000|2021-07-26 13:14:50|14205.96|14085.96|14204.14|14084.14|14205.96|14085.96|14203.18|14083.18|10
1627305300000|2021-07-26 13:15:00|14204.38|14084.38|14206.32|14086.32|14206.32|14086.32|14202.71|14082.71|10
1627305310000|2021-07-26 13:15:10|14207.01|14087.01|14206.75|14086.75|14207.41|14087.41|14205.56|14085.56|10
1627305320000|2021-07-26 13:15:20|14206.23|14086.23|14205.67|14085.67|14207.48|14087.48|14205.21|14085.21|10
1627305330000|2021-07-26 13:15:30|14205.9|14085.9|14202.76|14082.76|14205.9|14085.9|14201.14|14081.14|10
1627305340000|2021-07-26 13:15:40|14205.46|14085.46|14209.78|14089.78|14209.78|14089.78|14205.46|14085.46|10
1627305350000|2021-07-26 13:15:50|14209.82|14089.82|14211.8|14091.8|14211.8|14091.8|14209.82|14089.82|10
1627305360000|2021-07-26 13:16:00|14210.87|14090.87|14224.31|14104.31|14224.31|14104.31|14210.87|14090.87|10
1627305370000|2021-07-26 13:16:10|14223.64|14103.64|14227.41|14107.41|14228.67|14108.67|14223.64|14103.64|10
1627305380000|2021-07-26 13:16:20|14228.51|14108.51|14228.47|14108.47|14229.62|14109.62|14225.26|14105.26|10
1627305390000|2021-07-26 13:16:30|14229.29|14109.29|14232.57|14112.57|14232.57|14112.57|14228.16|14108.16|9
1627305400000|2021-07-26 13:16:40|14234.42|14114.42|14238.85|14118.85|14238.85|14118.85|14234.42|14114.42|10
1627305410000|2021-07-26 13:16:50|14239.27|14119.27|14242.12|14122.12|14242.44|14122.44|14239.27|14119.27|10
1627305420000|2021-07-26 13:17:00|14245.37|14125.37|14251.8|14131.8|14252.16|14132.16|14245.37|14125.37|10
1627305430000|2021-07-26 13:17:10|14251.76|14131.76|14253.33|14133.33|14254.55|14134.55|14251.76|14131.76|10
1627305440000|2021-07-26 13:17:20|14251.92|14131.92|14254.22|14134.22|14254.23|14134.23|14249.97|14129.97|10
1627305450000|2021-07-26 13:17:30|14253.4|14133.4|14254.41|14134.41|14254.41|14134.41|14252.78|14132.78|10
1627305460000|2021-07-26 13:17:40|14254.85|14134.85|14260.5|14140.5|14260.5|14140.5|14254.85|14134.85|10
1627305470000|2021-07-26 13:17:50|14261.68|14141.68|14262.44|14142.44|14263.45|14143.45|14261.68|14141.68|10
1627305480000|2021-07-26 13:18:00|14262.58|14142.58|14264.88|14144.88|14265.31|14145.31|14262.44|14142.44|10
1627305490000|2021-07-26 13:18:10|14265.17|14145.17|14264.74|14144.74|14265.76|14145.76|14264.19|14144.19|10
1627305500000|2021-07-26 13:18:20|14264.5|14144.5|14264.68|14144.68|14266.16|14146.16|14264.5|14144.5|8
1627305510000|2021-07-26 13:18:30|14265.21|14145.21|14265.87|14145.87|14266.63|14146.63|14265.06|14145.06|10
1627305520000|2021-07-26 13:18:40|14265.44|14145.44|14268.82|14148.82|14268.83|14148.83|14265.44|14145.44|10
1627305530000|2021-07-26 13:18:50|14269.05|14149.05|14272.27|14152.27|14272.27|14152.27|14269.05|14149.05|9
1627305540000|2021-07-26 13:19:00|14272.25|14152.25|14277.63|14157.63|14277.63|14157.63|14272.25|14152.25|10
1627305550000|2021-07-26 13:19:10|14277.52|14157.52|14279.54|14159.54|14279.54|14159.54|14276.1|14156.1|10
1627305560000|2021-07-26 13:19:20|14279.72|14159.72|14278.41|14158.41|14279.72|14159.72|14278.3|14158.3|10
1627305570000|2021-07-26 13:19:30|14278.53|14158.53|14274.98|14154.98|14278.53|14158.53|14273.74|14153.74|10
1627305580000|2021-07-26 13:19:40|14275.28|14155.28|14272.87|14152.87|14275.28|14155.28|14272.87|14152.87|9
1627305590000|2021-07-26 13:19:50|14272.94|14152.94|14272.1|14152.1|14273.01|14153.01|14271.76|14151.76|10
1627305600000|2021-07-26 13:20:00|14271.93|14151.93|14267.78|14147.78|14272.08|14152.08|14267.78|14147.78|10
1627305610000|2021-07-26 13:20:10|14267.75|14147.75|14267.93|14147.93|14269.08|14149.08|14267.75|14147.75|10
1627305620000|2021-07-26 13:20:20|14267.78|14147.78|14267.02|14147.02|14268.59|14148.59|14267.02|14147.02|10
1627305630000|2021-07-26 13:20:30|14266.85|14146.85|14267.16|14147.16|14267.24|14147.24|14266.51|14146.51|10
1627305640000|2021-07-26 13:20:40|14267.28|14147.28|14273.29|14153.29|14273.29|14153.29|14267.28|14147.28|10
1627305650000|2021-07-26 13:20:50|14274.69|14154.69|14278.43|14158.43|14278.67|14158.67|14274.69|14154.69|10
1627305660000|2021-07-26 13:21:00|14279.08|14159.08|14285|14165|14285|14165|14279.08|14159.08|10
1627305670000|2021-07-26 13:21:10|14284.83|14164.83|14285.78|14165.78|14286.05|14166.05|14283.76|14163.76|10
1627305680000|2021-07-26 13:21:20|14286.74|14166.74|14287.84|14167.84|14288.84|14168.84|14286.29|14166.29|10
1627305690000|2021-07-26 13:21:30|14287.68|14167.68|14288.31|14168.31|14288.31|14168.31|14286.93|14166.93|10
1627305700000|2021-07-26 13:21:40|14288.07|14168.07|14288.57|14168.57|14288.64|14168.64|14287.86|14167.86|9
1627305710000|2021-07-26 13:21:50|14288.8|14168.8|14290.25|14170.25|14290.99|14170.99|14288.8|14168.8|10
1627305720000|2021-07-26 13:22:00|14290.18|14170.18|14288.94|14168.94|14290.41|14170.41|14288.62|14168.62|10
1627305730000|2021-07-26 13:22:10|14288.85|14168.85|14290.53|14170.53|14290.68|14170.68|14288.08|14168.08|9
1627305740000|2021-07-26 13:22:20|14290.59|14170.59|14290.05|14170.05|14290.59|14170.59|14288.99|14168.99|10
1627305750000|2021-07-26 13:22:30|14289.9|14169.9|14294.45|14174.45|14294.45|14174.45|14289.9|14169.9|10
1627305760000|2021-07-26 13:22:40|14294.29|14174.29|14294.39|14174.39|14295.1|14175.1|14293.98|14173.98|10
1627305770000|2021-07-26 13:22:50|14294.74|14174.74|14297.34|14177.34|14298.12|14178.12|14294.74|14174.74|9
1627305780000|2021-07-26 13:23:00|14297.43|14177.43|14303.63|14183.63|14303.63|14183.63|14296.7|14176.7|10
1627305790000|2021-07-26 13:23:10|14305.12|14185.12|14310.13|14190.13|14310.52|14190.52|14305.12|14185.12|10
1627305800000|2021-07-26 13:23:20|14309.6|14189.6|14305.91|14185.91|14309.6|14189.6|14305.84|14185.84|10
1627305810000|2021-07-26 13:23:30|14304.79|14184.79|14304.52|14184.52|14305.51|14185.51|14302.54|14182.54|10
1627305820000|2021-07-26 13:23:40|14304.24|14184.24|14301.72|14181.72|14304.24|14184.24|14300.79|14180.79|10
1627305830000|2021-07-26 13:23:50|14301.91|14181.91|14304.76|14184.76|14304.76|14184.76|14301.91|14181.91|9
1627305840000|2021-07-26 13:24:00|14304.94|14184.94|14304.63|14184.63|14304.94|14184.94|14303.84|14183.84|10
1627305850000|2021-07-26 13:24:10|14305.01|14185.01|14306.23|14186.23|14307.37|14187.37|14305.01|14185.01|10
1627305860000|2021-07-26 13:24:20|14306.21|14186.21|14305.17|14185.17|14306.83|14186.83|14304.63|14184.63|10
1627305870000|2021-07-26 13:24:30|14303.11|14183.11|14309.23|14189.23|14309.37|14189.37|14302.73|14182.73|10
1627305880000|2021-07-26 13:24:40|14309.34|14189.34|14315.04|14195.04|14315.04|14195.04|14309.34|14189.34|10
1627305890000|2021-07-26 13:24:50|14316.99|14196.99|14318.43|14198.43|14318.82|14198.82|14316.99|14196.99|10
1627305900000|2021-07-26 13:25:00|14319.53|14199.53|14323.56|14203.56|14323.62|14203.62|14319.53|14199.53|10
1627305910000|2021-07-26 13:25:10|14325.14|14205.14|14328.99|14208.99|14329.39|14209.39|14325.14|14205.14|10
1627305920000|2021-07-26 13:25:20|14328.98|14208.98|14326.5|14206.5|14328.98|14208.98|14326.5|14206.5|10
1627305930000|2021-07-26 13:25:30|14325.68|14205.68|14323.78|14203.78|14326.03|14206.03|14323.25|14203.25|9
1627305940000|2021-07-26 13:25:40|14324.04|14204.04|14321.23|14201.23|14324.04|14204.04|14320.91|14200.91|10
1627305950000|2021-07-26 13:25:50|14320.4|14200.4|14319.46|14199.46|14320.4|14200.4|14318.5|14198.5|10
1627305960000|2021-07-26 13:26:00|14318.48|14198.48|14314.9|14194.9|14318.48|14198.48|14314.9|14194.9|10
1627305970000|2021-07-26 13:26:10|14313.14|14193.14|14314.43|14194.43|14314.43|14194.43|14312.93|14192.93|10
1627305980000|2021-07-26 13:26:20|14314.7|14194.7|14316.77|14196.77|14316.77|14196.77|14313.66|14193.66|10
1627305990000|2021-07-26 13:26:30|14316.78|14196.78|14315.59|14195.59|14316.86|14196.86|14315.59|14195.59|10
1627306000000|2021-07-26 13:26:40|14314.84|14194.84|14313.7|14193.7|14315.35|14195.35|14313.31|14193.31|10
1627306010000|2021-07-26 13:26:50|14313.45|14193.45|14310.82|14190.82|14313.93|14193.93|14310.62|14190.62|10
1627306020000|2021-07-26 13:27:00|14310.55|14190.55|14306.62|14186.62|14310.55|14190.55|14306.62|14186.62|10
1627306030000|2021-07-26 13:27:10|14307.02|14187.02|14306.42|14186.42|14307.11|14187.11|14305.52|14185.52|10
1627306040000|2021-07-26 13:27:20|14306.37|14186.37|14309.51|14189.51|14309.51|14189.51|14306.37|14186.37|10
1627306050000|2021-07-26 13:27:30|14310.01|14190.01|14310.02|14190.02|14310.16|14190.16|14309.06|14189.06|9
1627306060000|2021-07-26 13:27:40|14310.19|14190.19|14311.25|14191.25|14311.38|14191.38|14310.14|14190.14|10
1627306070000|2021-07-26 13:27:50|14311.27|14191.27|14313.2|14193.2|14314.05|14194.05|14311.27|14191.27|10
1627306080000|2021-07-26 13:28:00|14313.19|14193.19|14312.39|14192.39|14313.65|14193.65|14312.22|14192.22|10
1627306090000|2021-07-26 13:28:10|14312.61|14192.61|14313.74|14193.74|14314.5|14194.5|14312.61|14192.61|10
1627306100000|2021-07-26 13:28:20|14313.86|14193.86|14315.13|14195.13|14315.13|14195.13|14313.6|14193.6|10
1627306110000|2021-07-26 13:28:30|14315.07|14195.07|14318.8|14198.8|14318.8|14198.8|14315.07|14195.07|10
1627306120000|2021-07-26 13:28:40|14319.31|14199.31|14318.7|14198.7|14319.5|14199.5|14318.52|14198.52|9
1627306130000|2021-07-26 13:28:50|14318.59|14198.59|14319.8|14199.8|14319.8|14199.8|14318.59|14198.59|9
1627306140000|2021-07-26 13:29:00|14319.73|14199.73|14321.22|14201.22|14321.22|14201.22|14319.73|14199.73|10
1627306150000|2021-07-26 13:29:10|14321.44|14201.44|14319.69|14199.69|14321.57|14201.57|14319.37|14199.37|10
1627306160000|2021-07-26 13:29:20|14319.74|14199.74|14319.04|14199.04|14320.18|14200.18|14318.96|14198.96|10
1627306170000|2021-07-26 13:29:30|14319.12|14199.12|14315.8|14195.8|14319.52|14199.52|14315.8|14195.8|10
1627306180000|2021-07-26 13:29:40|14316.83|14196.83|14315.98|14195.98|14317.25|14197.25|14315.85|14195.85|10
1627306190000|2021-07-26 13:29:50|14316.18|14196.18|14318.03|14198.03|14318.03|14198.03|14316.18|14196.18|9
1627306200000|2021-07-26 13:30:00|14317.7|14197.7|14320.16|14200.16|14320.16|14200.16|14317.7|14197.7|9
1627306210000|2021-07-26 13:30:10|14320.53|14200.53|14323.06|14203.06|14323.06|14203.06|14320.53|14200.53|9
1627306220000|2021-07-26 13:30:20|14323.24|14203.24|14323.98|14203.98|14324.04|14204.04|14323.17|14203.17|9
1627306230000|2021-07-26 13:30:30|14323.36|14203.36|14322.51|14202.51|14323.62|14203.62|14322.5|14202.5|10
1627306240000|2021-07-26 13:30:40|14322.93|14202.93|14315.52|14195.52|14322.93|14202.93|14315.51|14195.51|10
1627306250000|2021-07-26 13:30:50|14316.42|14196.42|14308.27|14188.27|14316.42|14196.42|14308.03|14188.03|10
1627306260000|2021-07-26 13:31:00|14308.11|14188.11|14301.78|14181.78|14308.11|14188.11|14301.45|14181.45|9
1627306270000|2021-07-26 13:31:10|14301.56|14181.56|14301.07|14181.07|14301.84|14181.84|14300.79|14180.79|10
1627306280000|2021-07-26 13:31:20|14300.7|14180.7|14297.46|14177.46|14301.05|14181.05|14297.46|14177.46|9
1627306290000|2021-07-26 13:31:30|14297.04|14177.04|14295.73|14175.73|14297.04|14177.04|14295.39|14175.39|8
1627306300000|2021-07-26 13:31:40|14296.27|14176.27|14295.94|14175.94|14296.47|14176.47|14295.36|14175.36|9
1627306310000|2021-07-26 13:31:50|14295.92|14175.92|14297.27|14177.27|14298.11|14178.11|14295.92|14175.92|10
1627306320000|2021-07-26 13:32:00|14296.22|14176.22|14293.76|14173.76|14296.22|14176.22|14293.36|14173.36|9
1627306330000|2021-07-26 13:32:10|14293.77|14173.77|14295.33|14175.33|14295.49|14175.49|14293.7|14173.7|10
1627306340000|2021-07-26 13:32:20|14294.96|14174.96|14295.56|14175.56|14295.69|14175.69|14294.96|14174.96|10
1627306350000|2021-07-26 13:32:30|14295.66|14175.66|14295.24|14175.24|14295.72|14175.72|14294.99|14174.99|10
1627306360000|2021-07-26 13:32:40|14295.05|14175.05|14291.87|14171.87|14295.05|14175.05|14291.64|14171.64|10
1627306370000|2021-07-26 13:32:50|14292.02|14172.02|14288.34|14168.34|14292.02|14172.02|14287.03|14167.03|10
1627306380000|2021-07-26 13:33:00|14287.78|14167.78|14281.54|14161.54|14287.92|14167.92|14281.54|14161.54|10
1627306390000|2021-07-26 13:33:10|14281.36|14161.36|14275.87|14155.87|14281.36|14161.36|14275.87|14155.87|10
1627306400000|2021-07-26 13:33:20|14275.73|14155.73|14273.58|14153.58|14277.09|14157.09|14273.58|14153.58|10
1627306410000|2021-07-26 13:33:30|14272.93|14152.93|14273.6|14153.6|14274.28|14154.28|14271.37|14151.37|9
1627306420000|2021-07-26 13:33:40|14274.65|14154.65|14274.69|14154.69|14275.37|14155.37|14274.62|14154.62|9
1627306430000|2021-07-26 13:33:50|14273.76|14153.76|14269.58|14149.58|14273.78|14153.78|14269.58|14149.58|10
1627306440000|2021-07-26 13:34:00|14270.71|14150.71|14266.06|14146.06|14270.71|14150.71|14266.06|14146.06|10
1627306450000|2021-07-26 13:34:10|14266.49|14146.49|14263.23|14143.23|14266.49|14146.49|14263.23|14143.23|10
1627306460000|2021-07-26 13:34:20|14261.87|14141.87|14258.25|14138.25|14262.58|14142.58|14258.25|14138.25|10
1627306470000|2021-07-26 13:34:30|14258.48|14138.48|14259.73|14139.73|14259.73|14139.73|14257.31|14137.31|9
1627306480000|2021-07-26 13:34:40|14260.11|14140.11|14262.98|14142.98|14262.98|14142.98|14260.05|14140.05|10
1627306490000|2021-07-26 13:34:50|14262.31|14142.31|14260.99|14140.99|14262.31|14142.31|14260.96|14140.96|10
1627306500000|2021-07-26 13:35:00|14260.75|14140.75|14260.71|14140.71|14260.94|14140.94|14259.36|14139.36|10
1627306510000|2021-07-26 13:35:10|14263.35|14143.35|14269.39|14149.39|14269.39|14149.39|14262.29|14142.29|10
1627306520000|2021-07-26 13:35:20|14269.35|14149.35|14277.67|14157.67|14277.67|14157.67|14269.35|14149.35|10
1627306530000|2021-07-26 13:35:30|14277.4|14157.4|14278.77|14158.77|14278.77|14158.77|14276.68|14156.68|10
1627306540000|2021-07-26 13:35:40|14279.09|14159.09|14283.35|14163.35|14283.35|14163.35|14279.09|14159.09|9
1627306550000|2021-07-26 13:35:50|14283.04|14163.04|14285.34|14165.34|14285.34|14165.34|14280.82|14160.82|10
1627306560000|2021-07-26 13:36:00|14285.65|14165.65|14285.8|14165.8|14285.8|14165.8|14284.04|14164.04|10
1627306570000|2021-07-26 13:36:10|14285.93|14165.93|14286.89|14166.89|14287.13|14167.13|14285.22|14165.22|9
1627306580000|2021-07-26 13:36:20|14287.02|14167.02|14281.55|14161.55|14287.02|14167.02|14281.55|14161.55|10
1627306590000|2021-07-26 13:36:30|14280.99|14160.99|14276.02|14156.02|14280.99|14160.99|14275.74|14155.74|10
1627306600000|2021-07-26 13:36:40|14274.83|14154.83|14267.16|14147.16|14274.83|14154.83|14267.16|14147.16|10
1627306610000|2021-07-26 13:36:50|14266.87|14146.87|14267.7|14147.7|14269.95|14149.95|14266.87|14146.87|10
1627306620000|2021-07-26 13:37:00|14267.68|14147.68|14268.53|14148.53|14268.7|14148.7|14266.74|14146.74|10
1627306630000|2021-07-26 13:37:10|14267.47|14147.47|14264.85|14144.85|14267.47|14147.47|14264.62|14144.62|10
1627306640000|2021-07-26 13:37:20|14263.82|14143.82|14264.41|14144.41|14264.73|14144.73|14263.82|14143.82|10
1627306650000|2021-07-26 13:37:30|14264.61|14144.61|14266.5|14146.5|14266.92|14146.92|14263.51|14143.51|10
1627306660000|2021-07-26 13:37:40|14268.57|14148.57|14273.1|14153.1|14273.1|14153.1|14268.57|14148.57|10
1627306670000|2021-07-26 13:37:50|14273.08|14153.08|14276.97|14156.97|14276.97|14156.97|14273.08|14153.08|10
1627306680000|2021-07-26 13:38:00|14277.06|14157.06|14278.18|14158.18|14278.2|14158.2|14277.06|14157.06|10
1627306690000|2021-07-26 13:38:10|14278.73|14158.73|14281.68|14161.68|14281.75|14161.75|14278.45|14158.45|10
1627306700000|2021-07-26 13:38:20|14281.76|14161.76|14282.04|14162.04|14282.04|14162.04|14281.25|14161.25|10
1627306710000|2021-07-26 13:38:30|14282.4|14162.4|14283.05|14163.05|14283.69|14163.69|14282.4|14162.4|10
1627306720000|2021-07-26 13:38:40|14282.43|14162.43|14279.45|14159.45|14282.43|14162.43|14279.45|14159.45|10
1627306730000|2021-07-26 13:38:50|14279.61|14159.61|14277.45|14157.45|14279.61|14159.61|14276.9|14156.9|10
1627306740000|2021-07-26 13:39:00|14276.76|14156.76|14274.71|14154.71|14276.76|14156.76|14274.45|14154.45|10
1627306750000|2021-07-26 13:39:10|14274.93|14154.93|14277.99|14157.99|14277.99|14157.99|14274.93|14154.93|10
1627306760000|2021-07-26 13:39:20|14278.3|14158.3|14278.22|14158.22|14278.52|14158.52|14277.76|14157.76|10
1627306770000|2021-07-26 13:39:30|14278.86|14158.86|14281.59|14161.59|14281.96|14161.96|14278.86|14158.86|10
1627306780000|2021-07-26 13:39:40|14281.78|14161.78|14282.91|14162.91|14282.91|14162.91|14280.93|14160.93|10
1627306790000|2021-07-26 13:39:50|14282.89|14162.89|14285.13|14165.13|14285.13|14165.13|14282.89|14162.89|10
1627306800000|2021-07-26 13:40:00|14285.27|14165.27|14288.04|14168.04|14288.04|14168.04|14285.26|14165.26|10
1627306810000|2021-07-26 13:40:10|14289.26|14169.26|14293.1|14173.1|14293.46|14173.46|14289.26|14169.26|10
1627306820000|2021-07-26 13:40:20|14292.87|14172.87|14297.01|14177.01|14297.01|14177.01|14292.83|14172.83|10
1627306830000|2021-07-26 13:40:30|14297.86|14177.86|14300.87|14180.87|14300.89|14180.89|14297.82|14177.82|10
1627306840000|2021-07-26 13:40:40|14300.86|14180.86|14302.39|14182.39|14302.94|14182.94|14300.02|14180.02|10
1627306850000|2021-07-26 13:40:50|14302.08|14182.08|14305.69|14185.69|14305.69|14185.69|14302.08|14182.08|10
1627306860000|2021-07-26 13:41:00|14305.11|14185.11|14305.56|14185.56|14305.56|14185.56|14303.93|14183.93|9
1627306870000|2021-07-26 13:41:10|14305.42|14185.42|14308.45|14188.45|14309.45|14189.45|14305.42|14185.42|10
1627306880000|2021-07-26 13:41:20|14308.18|14188.18|14309.17|14189.17|14309.17|14189.17|14308.18|14188.18|10
1627306890000|2021-07-26 13:41:30|14309.07|14189.07|14310.96|14190.96|14312.84|14192.84|14309.07|14189.07|10
1627306900000|2021-07-26 13:41:40|14311.06|14191.06|14309.58|14189.58|14311.06|14191.06|14309.3|14189.3|9
1627306910000|2021-07-26 13:41:50|14309.29|14189.29|14309.48|14189.48|14310.9|14190.9|14309.29|14189.29|10
1627306920000|2021-07-26 13:42:00|14309.66|14189.66|14311.31|14191.31|14311.69|14191.69|14309.66|14189.66|10
1627306930000|2021-07-26 13:42:10|14312.46|14192.46|14310.81|14190.81|14313.95|14193.95|14310.81|14190.81|10
1627306940000|2021-07-26 13:42:20|14311.44|14191.44|14313.86|14193.86|14313.86|14193.86|14310.06|14190.06|10
1627306950000|2021-07-26 13:42:30|14313.21|14193.21|14315.97|14195.97|14317.17|14197.17|14313.21|14193.21|10
1627306960000|2021-07-26 13:42:40|14314.69|14194.69|14310.8|14190.8|14314.8|14194.8|14310.8|14190.8|10
1627306970000|2021-07-26 13:42:50|14310.87|14190.87|14307.1|14187.1|14310.87|14190.87|14307.1|14187.1|10
1627306980000|2021-07-26 13:43:00|14306.81|14186.81|14305.25|14185.25|14306.89|14186.89|14305.25|14185.25|10
1627306990000|2021-07-26 13:43:10|14305.1|14185.1|14308.17|14188.17|14308.22|14188.22|14305.1|14185.1|9
1627307000000|2021-07-26 13:43:20|14307.41|14187.41|14305.79|14185.79|14307.77|14187.77|14305.79|14185.79|10
1627307010000|2021-07-26 13:43:30|14307.19|14187.19|14307.27|14187.27|14308.45|14188.45|14306.88|14186.88|9
1627307020000|2021-07-26 13:43:40|14307.52|14187.52|14308.14|14188.14|14308.26|14188.26|14307.16|14187.16|10
1627307030000|2021-07-26 13:43:50|14307.99|14187.99|14305.81|14185.81|14307.99|14187.99|14305.81|14185.81|10
1627307040000|2021-07-26 13:44:00|14305.71|14185.71|14305.41|14185.41|14306.43|14186.43|14305.41|14185.41|10
1627307050000|2021-07-26 13:44:10|14306.5|14186.5|14309.64|14189.64|14309.7|14189.7|14306.5|14186.5|10
1627307060000|2021-07-26 13:44:20|14310.56|14190.56|14312.29|14192.29|14313.55|14193.55|14310.56|14190.56|10
1627307070000|2021-07-26 13:44:30|14311.9|14191.9|14308.76|14188.76|14311.9|14191.9|14308.76|14188.76|10
1627307080000|2021-07-26 13:44:40|14307.21|14187.21|14306.28|14186.28|14307.54|14187.54|14306.25|14186.25|10
1627307090000|2021-07-26 13:44:50|14305.82|14185.82|14302.74|14182.74|14305.82|14185.82|14302.74|14182.74|9
1627307100000|2021-07-26 13:45:00|14302.33|14182.33|14298.97|14178.97|14302.33|14182.33|14298.97|14178.97|10
1627307110000|2021-07-26 13:45:10|14300|14180|14300.55|14180.55|14300.56|14180.56|14298.47|14178.47|10
1627307120000|2021-07-26 13:45:20|14300.75|14180.75|14304.43|14184.43|14304.43|14184.43|14300.75|14180.75|10
1627307130000|2021-07-26 13:45:30|14304.44|14184.44|14309.08|14189.08|14309.08|14189.08|14304.25|14184.25|10
1627307140000|2021-07-26 13:45:40|14309.36|14189.36|14311.78|14191.78|14311.78|14191.78|14309.36|14189.36|10
1627307150000|2021-07-26 13:45:50|14311.84|14191.84|14313.99|14193.99|14313.99|14193.99|14311.84|14191.84|10
1627307160000|2021-07-26 13:46:00|14314.09|14194.09|14317.74|14197.74|14317.74|14197.74|14312.75|14192.75|10
1627307170000|2021-07-26 13:46:10|14318.13|14198.13|14321.18|14201.18|14321.18|14201.18|14318.13|14198.13|10
1627307180000|2021-07-26 13:46:20|14321.41|14201.41|14323.36|14203.36|14323.54|14203.54|14321.41|14201.41|10
1627307190000|2021-07-26 13:46:30|14323.21|14203.21|14325.59|14205.59|14325.59|14205.59|14322.74|14202.74|10
1627307200000|2021-07-26 13:46:40|14327.44|14207.44|14328.26|14208.26|14329.27|14209.27|14327.24|14207.24|10
1627307210000|2021-07-26 13:46:50|14329.68|14209.68|14325.9|14205.9|14329.8|14209.8|14325.9|14205.9|10
1627307220000|2021-07-26 13:47:00|14325.46|14205.46|14322.35|14202.35|14325.46|14205.46|14322.35|14202.35|10
1627307230000|2021-07-26 13:47:10|14323.29|14203.29|14317.95|14197.95|14323.29|14203.29|14317.95|14197.95|10
1627307240000|2021-07-26 13:47:20|14318.78|14198.78|14318.54|14198.54|14320.13|14200.13|14318.54|14198.54|10
1627307250000|2021-07-26 13:47:30|14318.05|14198.05|14313.64|14193.64|14318.05|14198.05|14313.63|14193.63|10
1627307260000|2021-07-26 13:47:40|14312.63|14192.63|14310.65|14190.65|14313.21|14193.21|14310.65|14190.65|9
1627307270000|2021-07-26 13:47:50|14310.49|14190.49|14306.51|14186.51|14310.49|14190.49|14306.51|14186.51|10
1627307280000|2021-07-26 13:48:00|14306.3|14186.3|14305.66|14185.66|14306.4|14186.4|14305.5|14185.5|10
1627307290000|2021-07-26 13:48:10|14305.36|14185.36|14308.76|14188.76|14308.76|14188.76|14305.19|14185.19|10
1627307300000|2021-07-26 13:48:20|14309.36|14189.36|14312.12|14192.12|14312.12|14192.12|14309.28|14189.28|9
1627307310000|2021-07-26 13:48:30|14312.7|14192.7|14315.02|14195.02|14315.39|14195.39|14312.7|14192.7|10
1627307320000|2021-07-26 13:48:40|14315.76|14195.76|14318.44|14198.44|14318.48|14198.48|14315.5|14195.5|10
1627307330000|2021-07-26 13:48:50|14319.24|14199.24|14322.51|14202.51|14322.54|14202.54|14319.24|14199.24|10
1627307340000|2021-07-26 13:49:00|14323.41|14203.41|14323.69|14203.69|14323.69|14203.69|14323.16|14203.16|10
1627307350000|2021-07-26 13:49:10|14323.53|14203.53|14324|14204|14324.49|14204.49|14323.45|14203.45|10
1627307360000|2021-07-26 13:49:20|14324.77|14204.77|14325.48|14205.48|14325.79|14205.79|14324.59|14204.59|9
1627307370000|2021-07-26 13:49:30|14326.02|14206.02|14326.16|14206.16|14326.16|14206.16|14324.91|14204.91|10
1627307380000|2021-07-26 13:49:40|14326.33|14206.33|14326.9|14206.9|14327.36|14207.36|14326.33|14206.33|9
1627307390000|2021-07-26 13:49:50|14327.38|14207.38|14326.57|14206.57|14327.38|14207.38|14326.18|14206.18|10
1627307400000|2021-07-26 13:50:00|14327.05|14207.05|14325.23|14205.23|14327.15|14207.15|14325.23|14205.23|10
1627307410000|2021-07-26 13:50:10|14325.54|14205.54|14326.23|14206.23|14326.37|14206.37|14325.32|14205.32|10
1627307420000|2021-07-26 13:50:20|14326.04|14206.04|14323.89|14203.89|14326.56|14206.56|14323.89|14203.89|10
1627307430000|2021-07-26 13:50:30|14323.96|14203.96|14326.64|14206.64|14326.64|14206.64|14323.96|14203.96|10
1627307440000|2021-07-26 13:50:40|14325.9|14205.9|14326.4|14206.4|14326.4|14206.4|14324.9|14204.9|10
1627307450000|2021-07-26 13:50:50|14326.41|14206.41|14325.69|14205.69|14326.41|14206.41|14324.47|14204.47|10
1627307460000|2021-07-26 13:51:00|14326.2|14206.2|14327.19|14207.19|14327.55|14207.55|14326.2|14206.2|10
1627307470000|2021-07-26 13:51:10|14327.97|14207.97|14335.09|14215.09|14335.09|14215.09|14327.97|14207.97|10
1627307480000|2021-07-26 13:51:20|14334.46|14214.46|14334.41|14214.41|14334.53|14214.53|14333.69|14213.69|10
1627307490000|2021-07-26 13:51:30|14334.22|14214.22|14333.88|14213.88|14336.53|14216.53|14333.88|14213.88|10
1627307500000|2021-07-26 13:51:40|14332.95|14212.95|14331.12|14211.12|14333.32|14213.32|14331.12|14211.12|10
1627307510000|2021-07-26 13:51:50|14331.27|14211.27|14334.12|14214.12|14334.12|14214.12|14331.27|14211.27|10
1627307520000|2021-07-26 13:52:00|14334.58|14214.58|14337.07|14217.07|14337.25|14217.25|14334.58|14214.58|10
1627307530000|2021-07-26 13:52:10|14337.28|14217.28|14340.87|14220.87|14340.87|14220.87|14336.88|14216.88|9
1627307540000|2021-07-26 13:52:20|14341|14221|14342.56|14222.56|14342.56|14222.56|14341|14221|10
1627307550000|2021-07-26 13:52:30|14342.6|14222.6|14344.4|14224.4|14344.46|14224.46|14342.57|14222.57|10
1627307560000|2021-07-26 13:52:40|14346.22|14226.22|14347.52|14227.52|14347.52|14227.52|14344.63|14224.63|10
1627307570000|2021-07-26 13:52:50|14348.95|14228.95|14349.79|14229.79|14350.46|14230.46|14348.95|14228.95|10
1627307580000|2021-07-26 13:53:00|14349.8|14229.8|14342.27|14222.27|14349.98|14229.98|14342.27|14222.27|10
1627307590000|2021-07-26 13:53:10|14342.37|14222.37|14338.37|14218.37|14343.01|14223.01|14338.37|14218.37|10
1627307600000|2021-07-26 13:53:20|14336.91|14216.91|14331.3|14211.3|14336.91|14216.91|14331.3|14211.3|10
1627307610000|2021-07-26 13:53:30|14330.98|14210.98|14330.68|14210.68|14330.98|14210.98|14329.57|14209.57|10
1627307620000|2021-07-26 13:53:40|14330.59|14210.59|14334.06|14214.06|14334.06|14214.06|14330.59|14210.59|10
1627307630000|2021-07-26 13:53:50|14334.38|14214.38|14338.76|14218.76|14338.78|14218.78|14334.38|14214.38|10
1627307640000|2021-07-26 13:54:00|14338.84|14218.84|14336.41|14216.41|14339.28|14219.28|14336.41|14216.41|10
1627307650000|2021-07-26 13:54:10|14335.96|14215.96|14332.48|14212.48|14335.96|14215.96|14332.48|14212.48|10
1627307660000|2021-07-26 13:54:20|14331.14|14211.14|14327.52|14207.52|14331.14|14211.14|14327.29|14207.29|10
1627307670000|2021-07-26 13:54:30|14327.94|14207.94|14326.31|14206.31|14328.23|14208.23|14325.97|14205.97|10
1627307680000|2021-07-26 13:54:40|14325.86|14205.86|14323.25|14203.25|14325.86|14205.86|14323.25|14203.25|10
1627307690000|2021-07-26 13:54:50|14323.06|14203.06|14322.23|14202.23|14323.06|14203.06|14321.93|14201.93|10
1627307700000|2021-07-26 13:55:00|14322.22|14202.22|14325.84|14205.84|14325.84|14205.84|14322.22|14202.22|10
1627307710000|2021-07-26 13:55:10|14325.88|14205.88|14326.96|14206.96|14326.96|14206.96|14325.01|14205.01|9
1627307720000|2021-07-26 13:55:20|14326.57|14206.57|14327.35|14207.35|14329.39|14209.39|14326.49|14206.49|10
1627307730000|2021-07-26 13:55:30|14326.99|14206.99|14327.15|14207.15|14327.38|14207.38|14326.54|14206.54|9
1627307740000|2021-07-26 13:55:40|14327.44|14207.44|14327.58|14207.58|14327.67|14207.67|14325.59|14205.59|10
1627307750000|2021-07-26 13:55:50|14326.6|14206.6|14328.33|14208.33|14328.33|14208.33|14326.6|14206.6|10
1627307760000|2021-07-26 13:56:00|14327.86|14207.86|14322.94|14202.94|14327.86|14207.86|14322.94|14202.94|10
1627307770000|2021-07-26 13:56:10|14322.84|14202.84|14320.15|14200.15|14323.18|14203.18|14320.15|14200.15|10
1627307780000|2021-07-26 13:56:20|14319.68|14199.68|14315.9|14195.9|14319.7|14199.7|14315.9|14195.9|10
1627307790000|2021-07-26 13:56:30|14315.04|14195.04|14312.02|14192.02|14315.04|14195.04|14312.02|14192.02|10
1627307800000|2021-07-26 13:56:40|14312.21|14192.21|14312.05|14192.05|14313.23|14193.23|14311.08|14191.08|10
1627307810000|2021-07-26 13:56:50|14312.42|14192.42|14317.15|14197.15|14317.15|14197.15|14312.42|14192.42|10
1627307820000|2021-07-26 13:57:00|14317.69|14197.69|14319.24|14199.24|14319.4|14199.4|14317.47|14197.47|10
1627307830000|2021-07-26 13:57:10|14319.6|14199.6|14325.34|14205.34|14325.64|14205.64|14319.6|14199.6|10
1627307840000|2021-07-26 13:57:20|14325.61|14205.61|14327.65|14207.65|14329.01|14209.01|14325.61|14205.61|10
1627307850000|2021-07-26 13:57:30|14327.56|14207.56|14329.22|14209.22|14329.22|14209.22|14327.56|14207.56|10
1627307860000|2021-07-26 13:57:40|14330.04|14210.04|14334.57|14214.57|14334.57|14214.57|14330.04|14210.04|10
1627307870000|2021-07-26 13:57:50|14334.83|14214.83|14337.06|14217.06|14337.23|14217.23|14334.83|14214.83|10
1627307880000|2021-07-26 13:58:00|14337.92|14217.92|14339.89|14219.89|14339.89|14219.89|14337.92|14217.92|10
1627307890000|2021-07-26 13:58:10|14338.75|14218.75|14338.31|14218.31|14338.81|14218.81|14337.75|14217.75|10
1627307900000|2021-07-26 13:58:20|14339.8|14219.8|14341.27|14221.27|14341.27|14221.27|14338.73|14218.73|10
1627307910000|2021-07-26 13:58:30|14341.56|14221.56|14341.74|14221.74|14342.29|14222.29|14341.15|14221.15|10
1627307920000|2021-07-26 13:58:40|14341.39|14221.39|14340.45|14220.45|14341.39|14221.39|14340.45|14220.45|10
1627307930000|2021-07-26 13:58:50|14340.46|14220.46|14341.15|14221.15|14341.31|14221.31|14340.46|14220.46|10
1627307940000|2021-07-26 13:59:00|14340.5|14220.5|14337.45|14217.45|14340.5|14220.5|14337.45|14217.45|10
1627307950000|2021-07-26 13:59:10|14336.82|14216.82|14337.55|14217.55|14337.98|14217.98|14336.02|14216.02|10
1627307960000|2021-07-26 13:59:20|14338.14|14218.14|14338.64|14218.64|14339.06|14219.06|14338.09|14218.09|8
1627307970000|2021-07-26 13:59:30|14338.94|14218.94|14337.48|14217.48|14339.28|14219.28|14337.43|14217.43|10
1627307980000|2021-07-26 13:59:40|14337.41|14217.41|14338.28|14218.28|14338.28|14218.28|14337.3|14217.3|10
1627307990000|2021-07-26 13:59:50|14338.47|14218.47|14334.21|14214.21|14338.47|14218.47|14334.21|14214.21|10
1627308000000|2021-07-26 14:00:00|14333.52|14213.52|14326.74|14206.74|14333.52|14213.52|14326.74|14206.74|10
1627308010000|2021-07-26 14:00:10|14324.9|14204.9|14324.52|14204.52|14325.1|14205.1|14324.09|14204.09|10
1627308020000|2021-07-26 14:00:20|14324.19|14204.19|14325.86|14205.86|14326.56|14206.56|14323.94|14203.94|10
1627308030000|2021-07-26 14:00:30|14326.49|14206.49|14327.67|14207.67|14327.85|14207.85|14325.91|14205.91|10
1627308040000|2021-07-26 14:00:40|14328.57|14208.57|14332.09|14212.09|14332.09|14212.09|14328.57|14208.57|10
1627308050000|2021-07-26 14:00:50|14332.31|14212.31|14331.53|14211.53|14332.31|14212.31|14330.81|14210.81|10
1627308060000|2021-07-26 14:01:00|14331.55|14211.55|14330.87|14210.87|14332.04|14212.04|14330.66|14210.66|10
1627308070000|2021-07-26 14:01:10|14331.12|14211.12|14332.61|14212.61|14332.92|14212.92|14331.12|14211.12|10
1627308080000|2021-07-26 14:01:20|14332.71|14212.71|14333.74|14213.74|14333.74|14213.74|14332.71|14212.71|10
1627308090000|2021-07-26 14:01:30|14334.18|14214.18|14338.18|14218.18|14338.18|14218.18|14334.18|14214.18|10
1627308100000|2021-07-26 14:01:40|14338.47|14218.47|14342.34|14222.34|14342.96|14222.96|14338.45|14218.45|10
1627308110000|2021-07-26 14:01:50|14343.04|14223.04|14344.42|14224.42|14344.46|14224.46|14343.04|14223.04|10
1627308120000|2021-07-26 14:02:00|14344.72|14224.72|14344.61|14224.61|14344.81|14224.81|14344.32|14224.32|9
1627308130000|2021-07-26 14:02:10|14344.13|14224.13|14345.08|14225.08|14346.53|14226.53|14344.12|14224.12|10
1627308140000|2021-07-26 14:02:20|14344.98|14224.98|14348.41|14228.41|14348.41|14228.41|14344.2|14224.2|10
1627308150000|2021-07-26 14:02:30|14348.97|14228.97|14354.35|14234.35|14354.35|14234.35|14348.33|14228.33|10
1627308160000|2021-07-26 14:02:40|14355.52|14235.52|14363.33|14243.33|14363.33|14243.33|14355.52|14235.52|9
1627308170000|2021-07-26 14:02:50|14364.62|14244.62|14364.69|14244.69|14366.1|14246.1|14364.62|14244.62|10
1627308180000|2021-07-26 14:03:00|14364.54|14244.54|14366.52|14246.52|14366.72|14246.72|14364.54|14244.54|10
1627308190000|2021-07-26 14:03:10|14367.46|14247.46|14372.56|14252.56|14372.56|14252.56|14367.18|14247.18|10
1627308200000|2021-07-26 14:03:20|14374.63|14254.63|14375.83|14255.83|14377.48|14257.48|14374.63|14254.63|10
1627308210000|2021-07-26 14:03:30|14376.39|14256.39|14377.18|14257.18|14377.18|14257.18|14376.01|14256.01|10
1627308220000|2021-07-26 14:03:40|14377.93|14257.93|14379.84|14259.84|14380.13|14260.13|14377.76|14257.76|10
1627308230000|2021-07-26 14:03:50|14380.58|14260.58|14382.29|14262.29|14382.36|14262.36|14380.58|14260.58|9
1627308240000|2021-07-26 14:04:00|14382.6|14262.6|14382.24|14262.24|14382.63|14262.63|14381.8|14261.8|10
1627308250000|2021-07-26 14:04:10|14382.22|14262.22|14384.01|14264.01|14384.79|14264.79|14381.68|14261.68|10
1627308260000|2021-07-26 14:04:20|14383.98|14263.98|14384.31|14264.31|14384.34|14264.34|14383.63|14263.63|10
1627308270000|2021-07-26 14:04:30|14382.4|14262.4|14380.18|14260.18|14382.4|14262.4|14380.18|14260.18|10
1627308280000|2021-07-26 14:04:40|14379.69|14259.69|14381.79|14261.79|14381.79|14261.79|14379.29|14259.29|10
1627308290000|2021-07-26 14:04:50|14381.91|14261.91|14380.94|14260.94|14382.53|14262.53|14380.82|14260.82|10
1627308300000|2021-07-26 14:05:00|14380.75|14260.75|14380.31|14260.31|14381.33|14261.33|14379.03|14259.03|10
1627308310000|2021-07-26 14:05:10|14380.62|14260.62|14378.54|14258.54|14380.62|14260.62|14378.54|14258.54|10
1627308320000|2021-07-26 14:05:20|14378.7|14258.7|14374.36|14254.36|14378.7|14258.7|14374.36|14254.36|10
1627308330000|2021-07-26 14:05:30|14373.82|14253.82|14371.28|14251.28|14373.82|14253.82|14370.93|14250.93|10
1627308340000|2021-07-26 14:05:40|14371.97|14251.97|14373.24|14253.24|14373.24|14253.24|14371.22|14251.22|10
1627308350000|2021-07-26 14:05:50|14373.17|14253.17|14377.19|14257.19|14377.19|14257.19|14373.17|14253.17|10
1627308360000|2021-07-26 14:06:00|14376.99|14256.99|14379.28|14259.28|14379.46|14259.46|14376.99|14256.99|10
1627308370000|2021-07-26 14:06:10|14380|14260|14379.09|14259.09|14380.21|14260.21|14378.94|14258.94|9
1627308380000|2021-07-26 14:06:20|14379|14259|14381.7|14261.7|14381.7|14261.7|14377.54|14257.54|10
1627308390000|2021-07-26 14:06:30|14382.02|14262.02|14385.31|14265.31|14385.31|14265.31|14382.02|14262.02|10
1627308400000|2021-07-26 14:06:40|14384.41|14264.41|14390.59|14270.59|14390.59|14270.59|14384.41|14264.41|9
1627308410000|2021-07-26 14:06:50|14391.78|14271.78|14392.6|14272.6|14393.69|14273.69|14391.78|14271.78|10
1627308420000|2021-07-26 14:07:00|14392.77|14272.77|14393.39|14273.39|14393.39|14273.39|14391.92|14271.92|10
1627308430000|2021-07-26 14:07:10|14393.34|14273.34|14391.28|14271.28|14393.84|14273.84|14390.59|14270.59|10
1627308440000|2021-07-26 14:07:20|14390.95|14270.95|14389.84|14269.84|14391.77|14271.77|14389.84|14269.84|10
1627308450000|2021-07-26 14:07:30|14388.6|14268.6|14387.82|14267.82|14389.4|14269.4|14387.53|14267.53|10
1627308460000|2021-07-26 14:07:40|14387.74|14267.74|14387.41|14267.41|14387.87|14267.87|14387.12|14267.12|10
1627308470000|2021-07-26 14:07:50|14387.13|14267.13|14386.36|14266.36|14387.13|14267.13|14386.36|14266.36|9
1627308480000|2021-07-26 14:08:00|14386.41|14266.41|14384.18|14264.18|14386.68|14266.68|14384.18|14264.18|10
1627308490000|2021-07-26 14:08:10|14384.02|14264.02|14381.08|14261.08|14384.48|14264.48|14381.08|14261.08|10
1627308500000|2021-07-26 14:08:20|14380.75|14260.75|14377.94|14257.94|14380.85|14260.85|14377.94|14257.94|9
1627308510000|2021-07-26 14:08:30|14377.57|14257.57|14375.87|14255.87|14377.57|14257.57|14375.87|14255.87|10
1627308520000|2021-07-26 14:08:40|14375.3|14255.3|14376.72|14256.72|14376.72|14256.72|14374.58|14254.58|9
1627308530000|2021-07-26 14:08:50|14377.03|14257.03|14377.81|14257.81|14378.85|14258.85|14377.03|14257.03|9
1627308540000|2021-07-26 14:09:00|14377.64|14257.64|14378.81|14258.81|14378.89|14258.89|14377.64|14257.64|10
1627308550000|2021-07-26 14:09:10|14379.59|14259.59|14384.17|14264.17|14384.17|14264.17|14379.59|14259.59|10
1627308560000|2021-07-26 14:09:20|14384.5|14264.5|14382.89|14262.89|14385.11|14265.11|14382.89|14262.89|10
1627308570000|2021-07-26 14:09:30|14382.95|14262.95|14383.22|14263.22|14384.46|14264.46|14382.55|14262.55|10
1627308580000|2021-07-26 14:09:40|14383.56|14263.56|14386.06|14266.06|14386.06|14266.06|14383.56|14263.56|10
1627308590000|2021-07-26 14:09:50|14386.92|14266.92|14389.29|14269.29|14389.9|14269.9|14386.92|14266.92|10
1627308600000|2021-07-26 14:10:00|14389.12|14269.12|14389.24|14269.24|14389.24|14269.24|14388.14|14268.14|10
1627308610000|2021-07-26 14:10:10|14389.38|14269.38|14389.15|14269.15|14389.55|14269.55|14388.11|14268.11|9
1627308620000|2021-07-26 14:10:20|14388.93|14268.93|14388.06|14268.06|14389.43|14269.43|14387.97|14267.97|10
1627308630000|2021-07-26 14:10:30|14387.92|14267.92|14387.05|14267.05|14388.77|14268.77|14386.85|14266.85|10
1627308640000|2021-07-26 14:10:40|14386.54|14266.54|14384.66|14264.66|14386.54|14266.54|14384.56|14264.56|10
1627308650000|2021-07-26 14:10:50|14384.83|14264.83|14384.44|14264.44|14384.83|14264.83|14383.21|14263.21|10
1627308660000|2021-07-26 14:11:00|14384.52|14264.52|14382.81|14262.81|14384.78|14264.78|14382.81|14262.81|10
1627308670000|2021-07-26 14:11:10|14382.99|14262.99|14382.78|14262.78|14383.05|14263.05|14382.47|14262.47|10
1627308680000|2021-07-26 14:11:20|14383.28|14263.28|14386.6|14266.6|14386.96|14266.96|14383.28|14263.28|10
1627308690000|2021-07-26 14:11:30|14386.53|14266.53|14386.6|14266.6|14387.55|14267.55|14386.53|14266.53|9
1627308700000|2021-07-26 14:11:40|14386.71|14266.71|14389.96|14269.96|14389.96|14269.96|14385.56|14265.56|10
1627308710000|2021-07-26 14:11:50|14390.68|14270.68|14389.32|14269.32|14390.95|14270.95|14389.32|14269.32|10
1627308720000|2021-07-26 14:12:00|14389.03|14269.03|14388|14268|14389.46|14269.46|14388|14268|10
1627308730000|2021-07-26 14:12:10|14387.61|14267.61|14387.01|14267.01|14387.78|14267.78|14387.01|14267.01|9
1627308740000|2021-07-26 14:12:20|14383.76|14263.76|14381.29|14261.29|14384.73|14264.73|14381.29|14261.29|10
1627308750000|2021-07-26 14:12:30|14380.96|14260.96|14384.23|14264.23|14384.23|14264.23|14380.96|14260.96|10
1627308760000|2021-07-26 14:12:40|14384.53|14264.53|14387.1|14267.1|14388.01|14268.01|14384.53|14264.53|10
1627308770000|2021-07-26 14:12:50|14387.54|14267.54|14388.55|14268.55|14389.77|14269.77|14387.54|14267.54|10
1627308780000|2021-07-26 14:13:00|14388.97|14268.97|14392.12|14272.12|14392.29|14272.29|14388.97|14268.97|10
1627308790000|2021-07-26 14:13:10|14392.08|14272.08|14392.32|14272.32|14392.32|14272.32|14390.89|14270.89|10
1627308800000|2021-07-26 14:13:20|14392.34|14272.34|14393.21|14273.21|14393.7|14273.7|14392.34|14272.34|10
1627308810000|2021-07-26 14:13:30|14393.23|14273.23|14394.17|14274.17|14394.17|14274.17|14392.86|14272.86|10
1627308820000|2021-07-26 14:13:40|14394.23|14274.23|14390.69|14270.69|14395.65|14275.65|14390.67|14270.67|10
1627308830000|2021-07-26 14:13:50|14390.35|14270.35|14387.9|14267.9|14390.35|14270.35|14387.86|14267.86|10
1627308840000|2021-07-26 14:14:00|14387.89|14267.89|14386.17|14266.17|14388.13|14268.13|14385.88|14265.88|10
1627308850000|2021-07-26 14:14:10|14385.5|14265.5|14384.11|14264.11|14385.61|14265.61|14382.47|14262.47|10
1627308860000|2021-07-26 14:14:20|14383.96|14263.96|14384.67|14264.67|14384.7|14264.7|14383.11|14263.11|9
1627308870000|2021-07-26 14:14:30|14384.66|14264.66|14391.94|14271.94|14391.94|14271.94|14384.66|14264.66|10
1627308880000|2021-07-26 14:14:40|14393.44|14273.44|14395.83|14275.83|14396.52|14276.52|14393.44|14273.44|9
1627308890000|2021-07-26 14:14:50|14395.27|14275.27|14395.76|14275.76|14395.76|14275.76|14394.71|14274.71|10
1627308900000|2021-07-26 14:15:00|14395.83|14275.83|14396.65|14276.65|14396.78|14276.78|14395.82|14275.82|10
1627308910000|2021-07-26 14:15:10|14396.41|14276.41|14398.79|14278.79|14398.79|14278.79|14396.41|14276.41|9
1627308920000|2021-07-26 14:15:20|14398.86|14278.86|14400.39|14280.39|14400.39|14280.39|14398.86|14278.86|10
1627308930000|2021-07-26 14:15:30|14400.49|14280.49|14401.63|14281.63|14401.71|14281.71|14400.49|14280.49|10
1627308940000|2021-07-26 14:15:40|14402.36|14282.36|14403.14|14283.14|14403.4|14283.4|14402.36|14282.36|10
1627308950000|2021-07-26 14:15:50|14402.96|14282.96|14404.44|14284.44|14404.92|14284.92|14402.96|14282.96|10
1627308960000|2021-07-26 14:16:00|14404.56|14284.56|14408.65|14288.65|14408.72|14288.72|14404.56|14284.56|10
1627308970000|2021-07-26 14:16:10|14408.98|14288.98|14408.23|14288.23|14409.98|14289.98|14407.77|14287.77|10
1627308980000|2021-07-26 14:16:20|14408.64|14288.64|14406.52|14286.52|14408.75|14288.75|14406.52|14286.52|9
1627308990000|2021-07-26 14:16:30|14405.74|14285.74|14403.76|14283.76|14405.74|14285.74|14403.66|14283.66|10
1627309000000|2021-07-26 14:16:40|14403.46|14283.46|14405.07|14285.07|14405.07|14285.07|14403.46|14283.46|10
1627309010000|2021-07-26 14:16:50|14405.7|14285.7|14408.4|14288.4|14408.59|14288.59|14405.48|14285.48|10
1627309020000|2021-07-26 14:17:00|14408.36|14288.36|14410.74|14290.74|14410.77|14290.77|14408.36|14288.36|10
1627309030000|2021-07-26 14:17:10|14409.29|14289.29|14409.11|14289.11|14410.4|14290.4|14408.66|14288.66|10
1627309040000|2021-07-26 14:17:20|14408.64|14288.64|14405.75|14285.75|14408.64|14288.64|14405.45|14285.45|10
1627309050000|2021-07-26 14:17:30|14405.49|14285.49|14404|14284|14405.49|14285.49|14404|14284|9
1627309060000|2021-07-26 14:17:40|14403.64|14283.64|14402|14282|14403.64|14283.64|14400.98|14280.98|10
1627309070000|2021-07-26 14:17:50|14401.97|14281.97|14400.68|14280.68|14401.97|14281.97|14399.53|14279.53|9
1627309080000|2021-07-26 14:18:00|14397.34|14277.34|14389.82|14269.82|14397.74|14277.74|14389.82|14269.82|10
1627309090000|2021-07-26 14:18:10|14389.34|14269.34|14384.32|14264.32|14389.34|14269.34|14384.32|14264.32|9
1627309100000|2021-07-26 14:18:20|14383.62|14263.62|14381.92|14261.92|14383.62|14263.62|14381.92|14261.92|10
1627309110000|2021-07-26 14:18:30|14381.83|14261.83|14379.65|14259.65|14382.17|14262.17|14379.65|14259.65|10
1627309120000|2021-07-26 14:18:40|14379.19|14259.19|14377.91|14257.91|14379.19|14259.19|14377.06|14257.06|10
1627309130000|2021-07-26 14:18:50|14377.69|14257.69|14377.13|14257.13|14377.95|14257.95|14377.13|14257.13|10
1627309140000|2021-07-26 14:19:00|14377.17|14257.17|14378.7|14258.7|14378.7|14258.7|14377.17|14257.17|10
1627309150000|2021-07-26 14:19:10|14378.65|14258.65|14378.08|14258.08|14380.25|14260.25|14378.08|14258.08|10
1627309160000|2021-07-26 14:19:20|14379.19|14259.19|14377.21|14257.21|14379.71|14259.71|14377.21|14257.21|10
1627309170000|2021-07-26 14:19:30|14377.04|14257.04|14376.03|14256.03|14377.04|14257.04|14375.63|14255.63|10
1627309180000|2021-07-26 14:19:40|14376.62|14256.62|14383.2|14263.2|14383.2|14263.2|14376.62|14256.62|10
1627309190000|2021-07-26 14:19:50|14382.66|14262.66|14391.85|14271.85|14391.85|14271.85|14382.66|14262.66|10
1627309200000|2021-07-26 14:20:00|14391.82|14271.82|14393.07|14273.07|14393.19|14273.19|14391.82|14271.82|10
1627309210000|2021-07-26 14:20:10|14392.95|14272.95|14394.99|14274.99|14395.34|14275.34|14392.95|14272.95|10
1627309220000|2021-07-26 14:20:20|14395.61|14275.61|14395.61|14275.61|14395.95|14275.95|14394.12|14274.12|10
1627309230000|2021-07-26 14:20:30|14395.44|14275.44|14393.38|14273.38|14395.44|14275.44|14393.38|14273.38|10
1627309240000|2021-07-26 14:20:40|14392.5|14272.5|14391.43|14271.43|14392.5|14272.5|14391.24|14271.24|9
1627309250000|2021-07-26 14:20:50|14391.91|14271.91|14390.68|14270.68|14392.11|14272.11|14390.68|14270.68|10
1627309260000|2021-07-26 14:21:00|14390.29|14270.29|14392.33|14272.33|14392.33|14272.33|14390.29|14270.29|10
1627309270000|2021-07-26 14:21:10|14392.48|14272.48|14395.34|14275.34|14395.34|14275.34|14392.48|14272.48|9
1627309280000|2021-07-26 14:21:20|14394.47|14274.47|14393.12|14273.12|14395.57|14275.57|14392.9|14272.9|9
1627309290000|2021-07-26 14:21:30|14392.6|14272.6|14391.34|14271.34|14393.04|14273.04|14390.74|14270.74|10
1627309300000|2021-07-26 14:21:40|14391.38|14271.38|14388.54|14268.54|14391.38|14271.38|14388.54|14268.54|10
1627309310000|2021-07-26 14:21:50|14388.66|14268.66|14385.66|14265.66|14388.66|14268.66|14385.66|14265.66|9
1627309320000|2021-07-26 14:22:00|14385.08|14265.08|14385.95|14265.95|14387.47|14267.47|14385.08|14265.08|10
1627309330000|2021-07-26 14:22:10|14386.12|14266.12|14386.83|14266.83|14388.78|14268.78|14386.12|14266.12|10
1627309340000|2021-07-26 14:22:20|14386.65|14266.65|14384.86|14264.86|14387.49|14267.49|14384.86|14264.86|10
1627309350000|2021-07-26 14:22:30|14385.38|14265.38|14384.49|14264.49|14385.41|14265.41|14384.27|14264.27|9
1627309360000|2021-07-26 14:22:40|14384.4|14264.4|14382.6|14262.6|14384.4|14264.4|14382.6|14262.6|10
1627309370000|2021-07-26 14:22:50|14382.67|14262.67|14382.55|14262.55|14382.67|14262.67|14382.36|14262.36|8
1627309380000|2021-07-26 14:23:00|14382.46|14262.46|14381.81|14261.81|14383.13|14263.13|14381.32|14261.32|10
1627309390000|2021-07-26 14:23:10|14382.38|14262.38|14382.23|14262.23|14382.72|14262.72|14381.07|14261.07|9
1627309400000|2021-07-26 14:23:20|14381.03|14261.03|14382.31|14262.31|14382.8|14262.8|14380.57|14260.57|10
1627309410000|2021-07-26 14:23:30|14381.27|14261.27|14386.01|14266.01|14386.01|14266.01|14380.36|14260.36|10
1627309420000|2021-07-26 14:23:40|14387.21|14267.21|14390.08|14270.08|14391.32|14271.32|14387.21|14267.21|10
1627309430000|2021-07-26 14:23:50|14389.72|14269.72|14390.02|14270.02|14391.94|14271.94|14389.72|14269.72|10
1627309440000|2021-07-26 14:24:00|14390.15|14270.15|14392.69|14272.69|14392.69|14272.69|14389.89|14269.89|10
1627309450000|2021-07-26 14:24:10|14392.68|14272.68|14396.22|14276.22|14396.29|14276.29|14392.68|14272.68|10
1627309460000|2021-07-26 14:24:20|14396.18|14276.18|14400.2|14280.2|14400.47|14280.47|14396.18|14276.18|10
1627309470000|2021-07-26 14:24:30|14399.29|14279.29|14395.95|14275.95|14399.29|14279.29|14395.95|14275.95|10
1627309480000|2021-07-26 14:24:40|14395.26|14275.26|14389.46|14269.46|14395.63|14275.63|14389.46|14269.46|9
1627309490000|2021-07-26 14:24:50|14388.32|14268.32|14387.76|14267.76|14388.54|14268.54|14386.9|14266.9|10
1627309500000|2021-07-26 14:25:00|14387.75|14267.75|14389.25|14269.25|14389.25|14269.25|14387.46|14267.46|10
1627309510000|2021-07-26 14:25:10|14388.01|14268.01|14387.88|14267.88|14388.9|14268.9|14387.76|14267.76|10
1627309520000|2021-07-26 14:25:20|14387.73|14267.73|14386.86|14266.86|14387.87|14267.87|14386.62|14266.62|10
1627309530000|2021-07-26 14:25:30|14387.01|14267.01|14388.27|14268.27|14388.27|14268.27|14386.62|14266.62|10
1627309540000|2021-07-26 14:25:40|14387.34|14267.34|14387.53|14267.53|14388.97|14268.97|14387.34|14267.34|10
1627309550000|2021-07-26 14:25:50|14387.43|14267.43|14388.28|14268.28|14388.28|14268.28|14387.14|14267.14|8
1627309560000|2021-07-26 14:26:00|14388.02|14268.02|14387.57|14267.57|14388.3|14268.3|14387.29|14267.29|9
1627309570000|2021-07-26 14:26:10|14386.64|14266.64|14383.26|14263.26|14386.64|14266.64|14382.64|14262.64|10
1627309580000|2021-07-26 14:26:20|14383.58|14263.58|14383.19|14263.19|14383.77|14263.77|14383.19|14263.19|10
1627309590000|2021-07-26 14:26:30|14383.17|14263.17|14378.39|14258.39|14383.17|14263.17|14378.29|14258.29|10
1627309600000|2021-07-26 14:26:40|14378.57|14258.57|14377.26|14257.26|14378.76|14258.76|14376.6|14256.6|10
1627309610000|2021-07-26 14:26:50|14376.11|14256.11|14377.12|14257.12|14378.03|14258.03|14376.11|14256.11|10
1627309620000|2021-07-26 14:27:00|14376.79|14256.79|14380.3|14260.3|14380.3|14260.3|14376.71|14256.71|10
1627309630000|2021-07-26 14:27:10|14380.47|14260.47|14381.21|14261.21|14382.19|14262.19|14380.4|14260.4|9
1627309640000|2021-07-26 14:27:20|14381.29|14261.29|14382.32|14262.32|14382.63|14262.63|14381.29|14261.29|8
1627309650000|2021-07-26 14:27:30|14382.33|14262.33|14380.73|14260.73|14382.37|14262.37|14380.73|14260.73|10
1627309660000|2021-07-26 14:27:40|14380.92|14260.92|14381.45|14261.45|14381.45|14261.45|14379.96|14259.96|9
1627309670000|2021-07-26 14:27:50|14381.29|14261.29|14381|14261|14381.82|14261.82|14381|14261|9
1627309680000|2021-07-26 14:28:00|14381.03|14261.03|14381.71|14261.71|14381.71|14261.71|14380.86|14260.86|10
1627309690000|2021-07-26 14:28:10|14381.65|14261.65|14381.7|14261.7|14381.91|14261.91|14380.68|14260.68|10
1627309700000|2021-07-26 14:28:20|14381.48|14261.48|14383.68|14263.68|14383.87|14263.87|14381.48|14261.48|10
1627309710000|2021-07-26 14:28:30|14383.63|14263.63|14380.64|14260.64|14383.63|14263.63|14379.55|14259.55|10
1627309720000|2021-07-26 14:28:40|14380.61|14260.61|14379.88|14259.88|14380.9|14260.9|14379.88|14259.88|10
1627309730000|2021-07-26 14:28:50|14379.57|14259.57|14378.14|14258.14|14379.57|14259.57|14378.14|14258.14|9
1627309740000|2021-07-26 14:29:00|14377.99|14257.99|14378.45|14258.45|14378.8|14258.8|14377.99|14257.99|9
1627309750000|2021-07-26 14:29:10|14377.27|14257.27|14377.39|14257.39|14378.95|14258.95|14377.27|14257.27|9
1627309760000|2021-07-26 14:29:20|14377.44|14257.44|14377.71|14257.71|14377.73|14257.73|14376.87|14256.87|8
1627309770000|2021-07-26 14:29:30|14377.7|14257.7|14377.96|14257.96|14378.09|14258.09|14376.97|14256.97|9
1627309780000|2021-07-26 14:29:40|14377.81|14257.81|14377.02|14257.02|14378.38|14258.38|14377.02|14257.02|9
1627309790000|2021-07-26 14:29:50|14376.53|14256.53|14374.46|14254.46|14376.53|14256.53|14374.21|14254.21|10
1627309800000|2021-07-26 14:30:00|14374.67|14254.67|14372.53|14252.53|14374.67|14254.67|14371.47|14251.47|10
1627309810000|2021-07-26 14:30:10|14370.91|14250.91|14371.17|14251.17|14371.17|14251.17|14370.66|14250.66|9
1627309820000|2021-07-26 14:30:20|14370.83|14250.83|14371.23|14251.23|14372.27|14252.27|14370.71|14250.71|10
1627309830000|2021-07-26 14:30:30|14370.65|14250.65|14367.02|14247.02|14370.65|14250.65|14367.02|14247.02|10
1627309840000|2021-07-26 14:30:40|14366.61|14246.61|14363.38|14243.38|14366.61|14246.61|14363.38|14243.38|10
1627309850000|2021-07-26 14:30:50|14363.32|14243.32|14362.61|14242.61|14364.37|14244.37|14362.61|14242.61|10
1627309860000|2021-07-26 14:31:00|14362.24|14242.24|14361.26|14241.26|14362.24|14242.24|14361.22|14241.22|10
1627309870000|2021-07-26 14:31:10|14360.9|14240.9|14361.56|14241.56|14361.69|14241.69|14360.45|14240.45|9
1627309880000|2021-07-26 14:31:20|14361.81|14241.81|14356.08|14236.08|14361.81|14241.81|14356.08|14236.08|10
1627309890000|2021-07-26 14:31:30|14355.33|14235.33|14346.7|14226.7|14355.33|14235.33|14346.7|14226.7|10
1627309900000|2021-07-26 14:31:40|14346.34|14226.34|14344.67|14224.67|14346.39|14226.39|14343.72|14223.72|10
1627309910000|2021-07-26 14:31:50|14343.54|14223.54|14334.52|14214.52|14344.21|14224.21|14334.41|14214.41|10
1627309920000|2021-07-26 14:32:00|14334.78|14214.78|14332.33|14212.33|14334.78|14214.78|14331.99|14211.99|10
1627309930000|2021-07-26 14:32:10|14332|14212|14323.17|14203.17|14332|14212|14323.17|14203.17|10
1627309940000|2021-07-26 14:32:20|14321.29|14201.29|14313.83|14193.83|14321.29|14201.29|14311.72|14191.72|10
1627309950000|2021-07-26 14:32:30|14313.45|14193.45|14310.16|14190.16|14314.86|14194.86|14310.16|14190.16|10
1627309960000|2021-07-26 14:32:40|14308.72|14188.72|14305.77|14185.77|14308.72|14188.72|14304.06|14184.06|10
1627309970000|2021-07-26 14:32:50|14305.93|14185.93|14308.57|14188.57|14308.6|14188.6|14305.89|14185.89|10
1627309980000|2021-07-26 14:33:00|14308.56|14188.56|14313.83|14193.83|14313.83|14193.83|14308.56|14188.56|10
1627309990000|2021-07-26 14:33:10|14314.35|14194.35|14320.74|14200.74|14320.89|14200.89|14314.35|14194.35|10
1627310000000|2021-07-26 14:33:20|14320.58|14200.58|14318.29|14198.29|14320.6|14200.6|14318.29|14198.29|9
1627310010000|2021-07-26 14:33:30|14318.83|14198.83|14319.32|14199.32|14319.32|14199.32|14318.17|14198.17|10
1627310020000|2021-07-26 14:33:40|14320.72|14200.72|14322.38|14202.38|14322.53|14202.53|14320.42|14200.42|10
1627310030000|2021-07-26 14:33:50|14322.79|14202.79|14323.45|14203.45|14323.59|14203.59|14322.79|14202.79|9
1627310040000|2021-07-26 14:34:00|14323.61|14203.61|14324.7|14204.7|14324.7|14204.7|14323.61|14203.61|10
1627310050000|2021-07-26 14:34:10|14325.05|14205.05|14328.62|14208.62|14328.62|14208.62|14325.05|14205.05|10
1627310060000|2021-07-26 14:34:20|14328.89|14208.89|14329.76|14209.76|14329.91|14209.91|14328.87|14208.87|9
1627310070000|2021-07-26 14:34:30|14330.53|14210.53|14332.23|14212.23|14332.41|14212.41|14330.53|14210.53|10
1627310080000|2021-07-26 14:34:40|14331.34|14211.34|14335.48|14215.48|14336.25|14216.25|14331.34|14211.34|10
1627310090000|2021-07-26 14:34:50|14335.39|14215.39|14334.17|14214.17|14336.16|14216.16|14334.08|14214.08|10
1627310100000|2021-07-26 14:35:00|14334.58|14214.58|14335.47|14215.47|14335.47|14215.47|14332.9|14212.9|10
1627310110000|2021-07-26 14:35:10|14335.33|14215.33|14339.94|14219.94|14339.94|14219.94|14335.33|14215.33|10
1627310120000|2021-07-26 14:35:20|14340.51|14220.51|14344.78|14224.78|14344.98|14224.98|14340.51|14220.51|9
1627310130000|2021-07-26 14:35:30|14345.06|14225.06|14347.21|14227.21|14347.21|14227.21|14344.66|14224.66|9
1627310140000|2021-07-26 14:35:40|14347.95|14227.95|14347.72|14227.72|14349.22|14229.22|14347.72|14227.72|9
1627310150000|2021-07-26 14:35:50|14347.74|14227.74|14349.76|14229.76|14349.99|14229.99|14347.13|14227.13|9
1627310160000|2021-07-26 14:36:00|14349.77|14229.77|14348.19|14228.19|14349.77|14229.77|14347.98|14227.98|10
1627310170000|2021-07-26 14:36:10|14348.14|14228.14|14344.27|14224.27|14348.14|14228.14|14344.27|14224.27|10
1627310180000|2021-07-26 14:36:20|14344.54|14224.54|14337.43|14217.43|14344.54|14224.54|14337.43|14217.43|10
1627310190000|2021-07-26 14:36:30|14336.74|14216.74|14334.19|14214.19|14337.07|14217.07|14334.06|14214.06|10
1627310200000|2021-07-26 14:36:40|14333.62|14213.62|14333.39|14213.39|14333.7|14213.7|14332.6|14212.6|10
1627310210000|2021-07-26 14:36:50|14333.12|14213.12|14334.43|14214.43|14334.61|14214.61|14333.12|14213.12|9
1627310220000|2021-07-26 14:37:00|14335.51|14215.51|14337.34|14217.34|14338.36|14218.36|14335.51|14215.51|10
1627310230000|2021-07-26 14:37:10|14337.12|14217.12|14336.09|14216.09|14338.07|14218.07|14336.09|14216.09|10
1627310240000|2021-07-26 14:37:20|14335.36|14215.36|14328.31|14208.31|14335.36|14215.36|14328.31|14208.31|10
1627310250000|2021-07-26 14:37:30|14328.4|14208.4|14330.65|14210.65|14330.65|14210.65|14328.4|14208.4|9
1627310260000|2021-07-26 14:37:40|14330.57|14210.57|14332.57|14212.57|14332.57|14212.57|14330.57|14210.57|9
1627310270000|2021-07-26 14:37:50|14331.65|14211.65|14331.44|14211.44|14333.96|14213.96|14331.44|14211.44|9
1627310280000|2021-07-26 14:38:00|14331.58|14211.58|14331.27|14211.27|14332.33|14212.33|14330.64|14210.64|10
1627310290000|2021-07-26 14:38:10|14331.52|14211.52|14328.33|14208.33|14332.76|14212.76|14328.33|14208.33|10
1627310300000|2021-07-26 14:38:20|14327.62|14207.62|14319.66|14199.66|14327.62|14207.62|14319.66|14199.66|10
1627310310000|2021-07-26 14:38:30|14319.33|14199.33|14316.55|14196.55|14319.7|14199.7|14316.55|14196.55|10
1627310320000|2021-07-26 14:38:40|14315.46|14195.46|14306.87|14186.87|14315.46|14195.46|14306.87|14186.87|10
1627310330000|2021-07-26 14:38:50|14306.56|14186.56|14303.77|14183.77|14306.56|14186.56|14302.41|14182.41|10
1627310340000|2021-07-26 14:39:00|14304.08|14184.08|14307|14187|14307.23|14187.23|14303.53|14183.53|10
1627310350000|2021-07-26 14:39:10|14306.29|14186.29|14306.58|14186.58|14307.15|14187.15|14304.65|14184.65|10
1627310360000|2021-07-26 14:39:20|14307.18|14187.18|14308.25|14188.25|14308.25|14188.25|14307.03|14187.03|10
1627310370000|2021-07-26 14:39:30|14308.03|14188.03|14307.59|14187.59|14308.22|14188.22|14307.48|14187.48|10
1627310380000|2021-07-26 14:39:40|14307.29|14187.29|14306.08|14186.08|14307.29|14187.29|14304.68|14184.68|10
1627310390000|2021-07-26 14:39:50|14306|14186|14305.75|14185.75|14306.43|14186.43|14305.26|14185.26|10
1627310400000|2021-07-26 14:40:00|14305.55|14185.55|14307.07|14187.07|14307.07|14187.07|14304.49|14184.49|10
1627310410000|2021-07-26 14:40:10|14306.15|14186.15|14304.81|14184.81|14306.15|14186.15|14304.81|14184.81|10
1627310420000|2021-07-26 14:40:20|14304.51|14184.51|14302.28|14182.28|14304.51|14184.51|14302.28|14182.28|10
1627310430000|2021-07-26 14:40:30|14302.48|14182.48|14303.89|14183.89|14304.23|14184.23|14301.79|14181.79|10
1627310440000|2021-07-26 14:40:40|14303.88|14183.88|14307.22|14187.22|14307.22|14187.22|14302.63|14182.63|10
1627310450000|2021-07-26 14:40:50|14307.56|14187.56|14314.45|14194.45|14314.45|14194.45|14307.56|14187.56|10
1627310460000|2021-07-26 14:41:00|14314.12|14194.12|14310.17|14190.17|14314.21|14194.21|14310.17|14190.17|10
1627310470000|2021-07-26 14:41:10|14310.4|14190.4|14301.6|14181.6|14310.4|14190.4|14301.6|14181.6|10
1627310480000|2021-07-26 14:41:20|14301.08|14181.08|14296.01|14176.01|14301.6|14181.6|14296.01|14176.01|10
1627310490000|2021-07-26 14:41:30|14295.45|14175.45|14291.63|14171.63|14295.45|14175.45|14291.38|14171.38|10
1627310500000|2021-07-26 14:41:40|14290.93|14170.93|14292.8|14172.8|14293.33|14173.33|14290.5|14170.5|10
1627310510000|2021-07-26 14:41:50|14293.66|14173.66|14295.82|14175.82|14295.82|14175.82|14293.66|14173.66|10
1627310520000|2021-07-26 14:42:00|14296.2|14176.2|14297.27|14177.27|14297.76|14177.76|14296.03|14176.03|10
1627310530000|2021-07-26 14:42:10|14297.65|14177.65|14300.83|14180.83|14300.83|14180.83|14297.65|14177.65|10
1627310540000|2021-07-26 14:42:20|14301.89|14181.89|14302.32|14182.32|14302.48|14182.48|14301.54|14181.54|10
1627310550000|2021-07-26 14:42:30|14302.12|14182.12|14296.95|14176.95|14302.36|14182.36|14296.95|14176.95|10
1627310560000|2021-07-26 14:42:40|14296.81|14176.81|14291.6|14171.6|14297.06|14177.06|14291.6|14171.6|10
1627310570000|2021-07-26 14:42:50|14291.13|14171.13|14291.67|14171.67|14291.67|14171.67|14288.97|14168.97|9
1627310580000|2021-07-26 14:43:00|14291.47|14171.47|14295.02|14175.02|14295.02|14175.02|14291.47|14171.47|10
1627310590000|2021-07-26 14:43:10|14294.63|14174.63|14289.74|14169.74|14295.01|14175.01|14289.74|14169.74|10
1627310600000|2021-07-26 14:43:20|14288.55|14168.55|14281.18|14161.18|14288.55|14168.55|14281.18|14161.18|10
1627310610000|2021-07-26 14:43:30|14278.98|14158.98|14271.51|14151.51|14278.98|14158.98|14271.51|14151.51|10
1627310620000|2021-07-26 14:43:40|14271.4|14151.4|14269.43|14149.43|14271.4|14151.4|14269.21|14149.21|10
1627310630000|2021-07-26 14:43:50|14269.86|14149.86|14271.03|14151.03|14271.03|14151.03|14269.36|14149.36|10
1627310640000|2021-07-26 14:44:00|14270.89|14150.89|14266.94|14146.94|14270.89|14150.89|14265.96|14145.96|10
1627310650000|2021-07-26 14:44:10|14265.72|14145.72|14262.42|14142.42|14265.72|14145.72|14262.42|14142.42|10
1627310660000|2021-07-26 14:44:20|14264.22|14144.22|14265.69|14145.69|14265.69|14145.69|14263.27|14143.27|10
1627310670000|2021-07-26 14:44:30|14266.27|14146.27|14268.52|14148.52|14268.52|14148.52|14266.16|14146.16|10
1627310680000|2021-07-26 14:44:40|14269.26|14149.26|14267.87|14147.87|14269.29|14149.29|14267.82|14147.82|10
1627310690000|2021-07-26 14:44:50|14267.57|14147.57|14266.19|14146.19|14267.74|14147.74|14266.03|14146.03|9
1627310700000|2021-07-26 14:45:00|14266.71|14146.71|14267.67|14147.67|14268.1|14148.1|14266.63|14146.63|10
1627310710000|2021-07-26 14:45:10|14267.77|14147.77|14272.1|14152.1|14272.1|14152.1|14267.44|14147.44|10
1627310720000|2021-07-26 14:45:20|14272.55|14152.55|14276.19|14156.19|14276.19|14156.19|14272.55|14152.55|10
1627310730000|2021-07-26 14:45:30|14276.11|14156.11|14286.43|14166.43|14286.43|14166.43|14276.11|14156.11|10
1627310740000|2021-07-26 14:45:40|14287.16|14167.16|14292.22|14172.22|14292.44|14172.44|14287.11|14167.11|10
1627310750000|2021-07-26 14:45:50|14292.3|14172.3|14293.44|14173.44|14294.89|14174.89|14292.3|14172.3|10
1627310760000|2021-07-26 14:46:00|14293.47|14173.47|14293.23|14173.23|14293.47|14173.47|14292.9|14172.9|10
1627310770000|2021-07-26 14:46:10|14293.04|14173.04|14295.28|14175.28|14295.28|14175.28|14292.41|14172.41|10
1627310780000|2021-07-26 14:46:20|14295.98|14175.98|14295.36|14175.36|14296.2|14176.2|14295.26|14175.26|9
1627310790000|2021-07-26 14:46:30|14295.27|14175.27|14296.17|14176.17|14296.62|14176.62|14295.27|14175.27|10
1627310800000|2021-07-26 14:46:40|14296.24|14176.24|14298.84|14178.84|14298.84|14178.84|14296.24|14176.24|9
1627310810000|2021-07-26 14:46:50|14299.42|14179.42|14306.54|14186.54|14306.54|14186.54|14299.42|14179.42|10
1627310820000|2021-07-26 14:47:00|14306.83|14186.83|14309.8|14189.8|14310.24|14190.24|14306.83|14186.83|10
1627310830000|2021-07-26 14:47:10|14309.81|14189.81|14305.6|14185.6|14310.84|14190.84|14305.6|14185.6|10
1627310840000|2021-07-26 14:47:20|14306.25|14186.25|14304.25|14184.25|14306.25|14186.25|14304.24|14184.24|10
1627310850000|2021-07-26 14:47:30|14303.61|14183.61|14304.72|14184.72|14305.28|14185.28|14303.31|14183.31|10
1627310860000|2021-07-26 14:47:40|14304.97|14184.97|14307.97|14187.97|14308.41|14188.41|14304.97|14184.97|9
1627310870000|2021-07-26 14:47:50|14308.14|14188.14|14307.27|14187.27|14308.14|14188.14|14306.34|14186.34|9
1627310880000|2021-07-26 14:48:00|14307.55|14187.55|14307.91|14187.91|14308.74|14188.74|14307.4|14187.4|10
1627310890000|2021-07-26 14:48:10|14307.94|14187.94|14307.72|14187.72|14308.34|14188.34|14307.39|14187.39|10
1627310900000|2021-07-26 14:48:20|14307.51|14187.51|14308.65|14188.65|14308.65|14188.65|14307.51|14187.51|10
1627310910000|2021-07-26 14:48:30|14309.9|14189.9|14310.51|14190.51|14310.51|14190.51|14309.62|14189.62|10
1627310920000|2021-07-26 14:48:40|14310.77|14190.77|14312.64|14192.64|14312.64|14192.64|14310.43|14190.43|10
1627310930000|2021-07-26 14:48:50|14311.65|14191.65|14312.25|14192.25|14312.25|14192.25|14311.58|14191.58|10
1627310940000|2021-07-26 14:49:00|14312.29|14192.29|14312.4|14192.4|14313.14|14193.14|14312.29|14192.29|9
1627310950000|2021-07-26 14:49:10|14312.65|14192.65|14310.53|14190.53|14313.58|14193.58|14310.3|14190.3|10
1627310960000|2021-07-26 14:49:20|14310.45|14190.45|14310.03|14190.03|14310.49|14190.49|14310.03|14190.03|10
1627310970000|2021-07-26 14:49:30|14309.76|14189.76|14308.5|14188.5|14309.76|14189.76|14308.34|14188.34|10
1627310980000|2021-07-26 14:49:40|14308.33|14188.33|14308.14|14188.14|14308.37|14188.37|14306.28|14186.28|9
1627310990000|2021-07-26 14:49:50|14308.3|14188.3|14309.01|14189.01|14309.18|14189.18|14308.3|14188.3|9
1627311000000|2021-07-26 14:50:00|14309.1|14189.1|14310.96|14190.96|14310.99|14190.99|14309.1|14189.1|9
1627311010000|2021-07-26 14:50:10|14311.78|14191.78|14312.1|14192.1|14312.39|14192.39|14311.78|14191.78|9
1627311020000|2021-07-26 14:50:20|14312.49|14192.49|14312.95|14192.95|14313.25|14193.25|14312.43|14192.43|10
1627311030000|2021-07-26 14:50:30|14314.25|14194.25|14316.04|14196.04|14316.04|14196.04|14314.25|14194.25|10
1627311040000|2021-07-26 14:50:40|14316.35|14196.35|14316.42|14196.42|14316.69|14196.69|14316.02|14196.02|10
1627311050000|2021-07-26 14:50:50|14317.65|14197.65|14320.07|14200.07|14320.07|14200.07|14317.64|14197.64|10
1627311060000|2021-07-26 14:51:00|14320.85|14200.85|14321.22|14201.22|14321.98|14201.98|14320.85|14200.85|10
1627311070000|2021-07-26 14:51:10|14321.31|14201.31|14322.16|14202.16|14322.32|14202.32|14320.68|14200.68|10
1627311080000|2021-07-26 14:51:20|14322.61|14202.61|14325.67|14205.67|14325.67|14205.67|14322.61|14202.61|9
1627311090000|2021-07-26 14:51:30|14325.82|14205.82|14326.74|14206.74|14327.01|14207.01|14325.82|14205.82|10
1627311100000|2021-07-26 14:51:40|14327.13|14207.13|14328.63|14208.63|14328.63|14208.63|14326.7|14206.7|10
1627311110000|2021-07-26 14:51:50|14328.69|14208.69|14328.84|14208.84|14329.15|14209.15|14328.54|14208.54|10
1627311120000|2021-07-26 14:52:00|14328.58|14208.58|14328.27|14208.27|14328.58|14208.58|14327.11|14207.11|9
1627311130000|2021-07-26 14:52:10|14328.19|14208.19|14328|14208|14328.19|14208.19|14327.1|14207.1|10
1627311140000|2021-07-26 14:52:20|14327.94|14207.94|14328.74|14208.74|14329.75|14209.75|14327.32|14207.32|10
1627311150000|2021-07-26 14:52:30|14329.33|14209.33|14327.8|14207.8|14329.33|14209.33|14327.63|14207.63|10
1627311160000|2021-07-26 14:52:40|14327.89|14207.89|14328.65|14208.65|14328.78|14208.78|14327.77|14207.77|9
1627311170000|2021-07-26 14:52:50|14329.54|14209.54|14328.2|14208.2|14330.22|14210.22|14328.2|14208.2|10
1627311180000|2021-07-26 14:53:00|14328.48|14208.48|14327.32|14207.32|14328.48|14208.48|14327.32|14207.32|10
1627311190000|2021-07-26 14:53:10|14326.03|14206.03|14323.48|14203.48|14326.22|14206.22|14323.25|14203.25|10
1627311200000|2021-07-26 14:53:20|14322.86|14202.86|14318.66|14198.66|14322.86|14202.86|14318.66|14198.66|10
1627311210000|2021-07-26 14:53:30|14318.55|14198.55|14318.49|14198.49|14318.55|14198.55|14317.9|14197.9|10
1627311220000|2021-07-26 14:53:40|14318.83|14198.83|14318.92|14198.92|14320.21|14200.21|14318.63|14198.63|10
1627311230000|2021-07-26 14:53:50|14318.99|14198.99|14319.82|14199.82|14320.45|14200.45|14318.99|14198.99|10
1627311240000|2021-07-26 14:54:00|14320.08|14200.08|14317.28|14197.28|14320.15|14200.15|14317.28|14197.28|10
1627311250000|2021-07-26 14:54:10|14317.31|14197.31|14311.92|14191.92|14317.31|14197.31|14311.92|14191.92|10
1627311260000|2021-07-26 14:54:20|14311.8|14191.8|14307.28|14187.28|14311.8|14191.8|14306.79|14186.79|9
1627311270000|2021-07-26 14:54:30|14308|14188|14307.15|14187.15|14308|14188|14306.51|14186.51|10
1627311280000|2021-07-26 14:54:40|14307.53|14187.53|14307.47|14187.47|14307.99|14187.99|14306.86|14186.86|10
1627311290000|2021-07-26 14:54:50|14307.53|14187.53|14306.78|14186.78|14307.67|14187.67|14306.62|14186.62|10
1627311300000|2021-07-26 14:55:00|14307.7|14187.7|14307.26|14187.26|14307.7|14187.7|14307.2|14187.2|9
1627311310000|2021-07-26 14:55:10|14307.31|14187.31|14307.46|14187.46|14307.51|14187.51|14306.47|14186.47|10
1627311320000|2021-07-26 14:55:20|14307.56|14187.56|14307.02|14187.02|14307.56|14187.56|14305.87|14185.87|10
1627311330000|2021-07-26 14:55:30|14307.15|14187.15|14308.72|14188.72|14308.72|14188.72|14307.15|14187.15|10
1627311340000|2021-07-26 14:55:40|14309.23|14189.23|14310.51|14190.51|14310.51|14190.51|14309.23|14189.23|9
1627311350000|2021-07-26 14:55:50|14310.69|14190.69|14311.97|14191.97|14312.93|14192.93|14310.69|14190.69|10
1627311360000|2021-07-26 14:56:00|14312.39|14192.39|14311.43|14191.43|14312.69|14192.69|14311.27|14191.27|9
1627311370000|2021-07-26 14:56:10|14311.51|14191.51|14311.34|14191.34|14311.81|14191.81|14310.62|14190.62|10
1627311380000|2021-07-26 14:56:20|14311.47|14191.47|14314.51|14194.51|14314.51|14194.51|14311.45|14191.45|10
1627311390000|2021-07-26 14:56:30|14314.58|14194.58|14315.77|14195.77|14316.58|14196.58|14314.58|14194.58|10
1627311400000|2021-07-26 14:56:40|14316.04|14196.04|14316|14196|14316.17|14196.17|14315.79|14195.79|10
1627311410000|2021-07-26 14:56:50|14316.2|14196.2|14318.57|14198.57|14318.66|14198.66|14316.2|14196.2|9
1627311420000|2021-07-26 14:57:00|14318.41|14198.41|14320.38|14200.38|14320.38|14200.38|14318.41|14198.41|10
1627311430000|2021-07-26 14:57:10|14320.52|14200.52|14325.85|14205.85|14325.85|14205.85|14319.57|14199.57|10
1627311440000|2021-07-26 14:57:20|14326.73|14206.73|14326.64|14206.64|14327.12|14207.12|14325.81|14205.81|9
1627311450000|2021-07-26 14:57:30|14326.52|14206.52|14328.36|14208.36|14328.36|14208.36|14326.52|14206.52|10
1627311460000|2021-07-26 14:57:40|14328.08|14208.08|14331.24|14211.24|14331.24|14211.24|14328.08|14208.08|9
1627311470000|2021-07-26 14:57:50|14331.66|14211.66|14329.86|14209.86|14331.66|14211.66|14329.64|14209.64|10
1627311480000|2021-07-26 14:58:00|14329.71|14209.71|14329.89|14209.89|14329.9|14209.9|14328.37|14208.37|10
1627311490000|2021-07-26 14:58:10|14330|14210|14335.4|14215.4|14336.18|14216.18|14329.99|14209.99|10
1627311500000|2021-07-26 14:58:20|14334.15|14214.15|14330|14210|14334.87|14214.87|14330|14210|9
1627311510000|2021-07-26 14:58:30|14329.88|14209.88|14328.4|14208.4|14329.88|14209.88|14327.96|14207.96|9
1627311520000|2021-07-26 14:58:40|14328.75|14208.75|14330.55|14210.55|14330.55|14210.55|14328.38|14208.38|10
1627311530000|2021-07-26 14:58:50|14329.45|14209.45|14332|14212|14332|14212|14329.45|14209.45|10
1627311540000|2021-07-26 14:59:00|14332.34|14212.34|14330.91|14210.91|14332.51|14212.51|14330.91|14210.91|9
1627311550000|2021-07-26 14:59:10|14332.09|14212.09|14325.05|14205.05|14332.09|14212.09|14325.05|14205.05|10
1627311560000|2021-07-26 14:59:20|14323.13|14203.13|14314.31|14194.31|14323.13|14203.13|14314.31|14194.31|10
1627311570000|2021-07-26 14:59:30|14314.53|14194.53|14309.85|14189.85|14314.53|14194.53|14309.85|14189.85|10
1627311580000|2021-07-26 14:59:40|14310.17|14190.17|14307.39|14187.39|14310.17|14190.17|14306.39|14186.39|10
1627311590000|2021-07-26 14:59:50|14307.71|14187.71|14308.53|14188.53|14308.53|14188.53|14307.49|14187.49|10
1627311600000|2021-07-26 15:00:00|14307.98|14187.98|14305.74|14185.74|14308.97|14188.97|14305.62|14185.62|10
1627311610000|2021-07-26 15:00:10|14304.61|14184.61|14302.65|14182.65|14304.64|14184.64|14302.65|14182.65|10
1627311620000|2021-07-26 15:00:20|14302.54|14182.54|14298.82|14178.82|14302.54|14182.54|14297.82|14177.82|10
1627311630000|2021-07-26 15:00:30|14298.34|14178.34|14295.69|14175.69|14298.34|14178.34|14295.69|14175.69|10
1627311640000|2021-07-26 15:00:40|14295.34|14175.34|14292|14172|14295.34|14175.34|14292|14172|10
1627311650000|2021-07-26 15:00:50|14291.92|14171.92|14291.02|14171.02|14292.98|14172.98|14290.59|14170.59|10
1627311660000|2021-07-26 15:01:00|14291.08|14171.08|14294.75|14174.75|14294.83|14174.83|14291.08|14171.08|10
1627311670000|2021-07-26 15:01:10|14294.85|14174.85|14298.45|14178.45|14298.45|14178.45|14294.46|14174.46|10
1627311680000|2021-07-26 15:01:20|14298.55|14178.55|14300.47|14180.47|14300.47|14180.47|14298.15|14178.15|10
1627311690000|2021-07-26 15:01:30|14300.54|14180.54|14307.24|14187.24|14307.24|14187.24|14300.54|14180.54|10
1627311700000|2021-07-26 15:01:40|14307.6|14187.6|14309.72|14189.72|14309.72|14189.72|14307.25|14187.25|10
1627311710000|2021-07-26 15:01:50|14310.52|14190.52|14313.11|14193.11|14313.17|14193.17|14310.52|14190.52|9
1627311720000|2021-07-26 15:02:00|14313.91|14193.91|14317.07|14197.07|14317.07|14197.07|14313.91|14193.91|10
1627311730000|2021-07-26 15:02:10|14317.14|14197.14|14321.55|14201.55|14321.55|14201.55|14317.14|14197.14|10
1627311740000|2021-07-26 15:02:20|14322.03|14202.03|14322.71|14202.71|14323.64|14203.64|14321.57|14201.57|10
1627311750000|2021-07-26 15:02:30|14322.47|14202.47|14317.8|14197.8|14322.47|14202.47|14317.8|14197.8|9
1627311760000|2021-07-26 15:02:40|14316.81|14196.81|14315.71|14195.71|14316.97|14196.97|14315.71|14195.71|10
1627311770000|2021-07-26 15:02:50|14315.58|14195.58|14316.01|14196.01|14316.17|14196.17|14315.53|14195.53|10
1627311780000|2021-07-26 15:03:00|14316.2|14196.2|14316.82|14196.82|14317.41|14197.41|14316.2|14196.2|9
1627311790000|2021-07-26 15:03:10|14316.98|14196.98|14312.57|14192.57|14316.98|14196.98|14312.57|14192.57|10
1627311800000|2021-07-26 15:03:20|14312.01|14192.01|14307.26|14187.26|14312.74|14192.74|14307.26|14187.26|10
1627311810000|2021-07-26 15:03:30|14306.99|14186.99|14301.18|14181.18|14306.99|14186.99|14301.18|14181.18|10
1627311820000|2021-07-26 15:03:40|14300.69|14180.69|14298.98|14178.98|14300.69|14180.69|14298.34|14178.34|10
1627311830000|2021-07-26 15:03:50|14298.28|14178.28|14292.91|14172.91|14298.45|14178.45|14292.66|14172.66|10
1627311840000|2021-07-26 15:04:00|14292.09|14172.09|14290.01|14170.01|14292.09|14172.09|14290.01|14170.01|10
1627311850000|2021-07-26 15:04:10|14289.37|14169.37|14289.35|14169.35|14289.41|14169.41|14288.13|14168.13|10
1627311860000|2021-07-26 15:04:20|14289.65|14169.65|14288.39|14168.39|14289.84|14169.84|14287.87|14167.87|10
1627311870000|2021-07-26 15:04:30|14288.6|14168.6|14291.25|14171.25|14291.25|14171.25|14288.6|14168.6|10
1627311880000|2021-07-26 15:04:40|14291.23|14171.23|14296.15|14176.15|14296.15|14176.15|14291.23|14171.23|10
1627311890000|2021-07-26 15:04:50|14297.05|14177.05|14298.81|14178.81|14298.81|14178.81|14296.83|14176.83|10
1627311900000|2021-07-26 15:05:00|14299.17|14179.17|14303.32|14183.32|14303.32|14183.32|14299.17|14179.17|9
1627311910000|2021-07-26 15:05:10|14303.23|14183.23|14304.69|14184.69|14304.69|14184.69|14302.79|14182.79|10
1627311920000|2021-07-26 15:05:20|14304.32|14184.32|14306.53|14186.53|14306.53|14186.53|14304.32|14184.32|10
1627311930000|2021-07-26 15:05:30|14306.83|14186.83|14308.85|14188.85|14308.94|14188.94|14306.83|14186.83|10
1627311940000|2021-07-26 15:05:40|14309.47|14189.47|14311.32|14191.32|14311.33|14191.33|14309.16|14189.16|9
1627311950000|2021-07-26 15:05:50|14311.44|14191.44|14313.09|14193.09|14313.95|14193.95|14311.44|14191.44|10
1627311960000|2021-07-26 15:06:00|14312.66|14192.66|14312.2|14192.2|14312.66|14192.66|14311.22|14191.22|10
1627311970000|2021-07-26 15:06:10|14313.65|14193.65|14316.5|14196.5|14316.5|14196.5|14312.91|14192.91|10
1627311980000|2021-07-26 15:06:20|14316.9|14196.9|14319.58|14199.58|14319.58|14199.58|14316.8|14196.8|9
1627311990000|2021-07-26 15:06:30|14319.61|14199.61|14318.5|14198.5|14319.86|14199.86|14318.5|14198.5|10
1627312000000|2021-07-26 15:06:40|14318.44|14198.44|14316.65|14196.65|14319.07|14199.07|14316.65|14196.65|10
1627312010000|2021-07-26 15:06:50|14314.78|14194.78|14306.11|14186.11|14314.78|14194.78|14306.11|14186.11|10
1627312020000|2021-07-26 15:07:00|14304.81|14184.81|14300.97|14180.97|14304.81|14184.81|14300.97|14180.97|10
1627312030000|2021-07-26 15:07:10|14300.89|14180.89|14289.31|14169.31|14300.89|14180.89|14289.31|14169.31|10
1627312040000|2021-07-26 15:07:20|14287.55|14167.55|14286.06|14166.06|14287.96|14167.96|14286.06|14166.06|10
1627312050000|2021-07-26 15:07:30|14285.23|14165.23|14280.07|14160.07|14285.23|14165.23|14280.07|14160.07|10
1627312060000|2021-07-26 15:07:40|14280.45|14160.45|14280.24|14160.24|14281.39|14161.39|14279.83|14159.83|10
1627312070000|2021-07-26 15:07:50|14279.84|14159.84|14274.25|14154.25|14280.51|14160.51|14274.25|14154.25|10
1627312080000|2021-07-26 15:08:00|14274.03|14154.03|14275.8|14155.8|14276.25|14156.25|14273.41|14153.41|10
1627312090000|2021-07-26 15:08:10|14275.93|14155.93|14278.08|14158.08|14278.12|14158.12|14275.93|14155.93|10
1627312100000|2021-07-26 15:08:20|14279.69|14159.69|14282.76|14162.76|14282.76|14162.76|14279.69|14159.69|10
1627312110000|2021-07-26 15:08:30|14282.98|14162.98|14284.8|14164.8|14285.18|14165.18|14282.98|14162.98|10
1627312120000|2021-07-26 15:08:40|14283.63|14163.63|14283.2|14163.2|14283.63|14163.63|14283.2|14163.2|10
1627312130000|2021-07-26 15:08:50|14283.12|14163.12|14283.79|14163.79|14283.79|14163.79|14282.74|14162.74|10
1627312140000|2021-07-26 15:09:00|14283.9|14163.9|14284.09|14164.09|14284.17|14164.17|14283.51|14163.51|10
1627312150000|2021-07-26 15:09:10|14284.2|14164.2|14291.6|14171.6|14291.6|14171.6|14284.2|14164.2|10
1627312160000|2021-07-26 15:09:20|14291.35|14171.35|14295.42|14175.42|14295.46|14175.46|14291.35|14171.35|10
1627312170000|2021-07-26 15:09:30|14295.2|14175.2|14293.24|14173.24|14295.2|14175.2|14293.24|14173.24|10
1627312180000|2021-07-26 15:09:40|14293.26|14173.26|14297.55|14177.55|14297.55|14177.55|14293.19|14173.19|9
1627312190000|2021-07-26 15:09:50|14298.49|14178.49|14300.23|14180.23|14300.52|14180.52|14298.49|14178.49|10
1627312200000|2021-07-26 15:10:00|14300.36|14180.36|14301.57|14181.57|14301.57|14181.57|14300.36|14180.36|10
1627312210000|2021-07-26 15:10:10|14300.51|14180.51|14300.59|14180.59|14300.59|14180.59|14299.15|14179.15|10
1627312220000|2021-07-26 15:10:20|14300.7|14180.7|14300.28|14180.28|14301.39|14181.39|14300.06|14180.06|10
1627312230000|2021-07-26 15:10:30|14300.31|14180.31|14300.11|14180.11|14300.51|14180.51|14299.81|14179.81|10
1627312240000|2021-07-26 15:10:40|14300.91|14180.91|14299.78|14179.78|14301.16|14181.16|14299.67|14179.67|10
1627312250000|2021-07-26 15:10:50|14300.34|14180.34|14301.75|14181.75|14301.75|14181.75|14300.09|14180.09|10
1627312260000|2021-07-26 15:11:00|14301.55|14181.55|14301.29|14181.29|14301.55|14181.55|14300.8|14180.8|10
1627312270000|2021-07-26 15:11:10|14301.58|14181.58|14303.81|14183.81|14304.9|14184.9|14300.72|14180.72|9
1627312280000|2021-07-26 15:11:20|14304.3|14184.3|14308.3|14188.3|14308.3|14188.3|14304.3|14184.3|9
1627312290000|2021-07-26 15:11:30|14308.4|14188.4|14310.8|14190.8|14310.8|14190.8|14307.25|14187.25|10
1627312300000|2021-07-26 15:11:40|14310.68|14190.68|14311.49|14191.49|14312.54|14192.54|14310.68|14190.68|10
1627312310000|2021-07-26 15:11:50|14311.62|14191.62|14310.88|14190.88|14312.1|14192.1|14310.88|14190.88|10
1627312320000|2021-07-26 15:12:00|14310.12|14190.12|14308.65|14188.65|14310.12|14190.12|14308.65|14188.65|10
1627312330000|2021-07-26 15:12:10|14308.64|14188.64|14308.35|14188.35|14308.71|14188.71|14308.22|14188.22|10
1627312340000|2021-07-26 15:12:20|14308.12|14188.12|14308.54|14188.54|14308.54|14188.54|14307.81|14187.81|8
1627312350000|2021-07-26 15:12:30|14308.56|14188.56|14308.91|14188.91|14308.91|14188.91|14308.39|14188.39|9
1627312360000|2021-07-26 15:12:40|14310.09|14190.09|14310.93|14190.93|14310.93|14190.93|14309.31|14189.31|10
1627312370000|2021-07-26 15:12:50|14311.03|14191.03|14315.34|14195.34|14315.34|14195.34|14311.03|14191.03|10
1627312380000|2021-07-26 15:13:00|14315.66|14195.66|14317.32|14197.32|14317.32|14197.32|14315.66|14195.66|10
1627312390000|2021-07-26 15:13:10|14317.63|14197.63|14316.46|14196.46|14317.63|14197.63|14316.4|14196.4|9
1627312400000|2021-07-26 15:13:20|14316.45|14196.45|14313.64|14193.64|14316.64|14196.64|14313.64|14193.64|10
1627312410000|2021-07-26 15:13:30|14313.84|14193.84|14313.42|14193.42|14314.51|14194.51|14313.39|14193.39|9
1627312420000|2021-07-26 15:13:40|14313.18|14193.18|14309.45|14189.45|14313.94|14193.94|14309.45|14189.45|10
1627312430000|2021-07-26 15:13:50|14309.33|14189.33|14310.41|14190.41|14310.6|14190.6|14309.33|14189.33|9
1627312440000|2021-07-26 15:14:00|14309.49|14189.49|14308.63|14188.63|14310.31|14190.31|14308.54|14188.54|9
1627312450000|2021-07-26 15:14:10|14308.28|14188.28|14306.72|14186.72|14308.28|14188.28|14306.09|14186.09|10
1627312460000|2021-07-26 15:14:20|14306.67|14186.67|14307.61|14187.61|14307.61|14187.61|14305.61|14185.61|10
1627312470000|2021-07-26 15:14:30|14307.87|14187.87|14311.49|14191.49|14312.48|14192.48|14307.87|14187.87|10
1627312480000|2021-07-26 15:14:40|14312.11|14192.11|14313.75|14193.75|14313.83|14193.83|14312.11|14192.11|10
1627312490000|2021-07-26 15:14:50|14314.98|14194.98|14314.34|14194.34|14314.98|14194.98|14312.35|14192.35|10
1627312500000|2021-07-26 15:15:00|14314.53|14194.53|14313.27|14193.27|14314.6|14194.6|14313.27|14193.27|9
1627312510000|2021-07-26 15:15:10|14313.24|14193.24|14313.73|14193.73|14314.11|14194.11|14313.24|14193.24|8
1627312520000|2021-07-26 15:15:20|14312.62|14192.62|14312.82|14192.82|14313.33|14193.33|14312.42|14192.42|9
1627312530000|2021-07-26 15:15:30|14312.66|14192.66|14311.35|14191.35|14312.66|14192.66|14311.03|14191.03|9
1627312540000|2021-07-26 15:15:40|14311.22|14191.22|14311.72|14191.72|14311.72|14191.72|14310.94|14190.94|9
1627312550000|2021-07-26 15:15:50|14311.01|14191.01|14314.04|14194.04|14314.09|14194.09|14310.85|14190.85|9
1627312560000|2021-07-26 15:16:00|14314.84|14194.84|14316.44|14196.44|14317.85|14197.85|14314.84|14194.84|10
1627312570000|2021-07-26 15:16:10|14317.06|14197.06|14327.54|14207.54|14327.7|14207.7|14317.06|14197.06|10
1627312580000|2021-07-26 15:16:20|14328.05|14208.05|14332|14212|14332|14212|14328.05|14208.05|10
1627312590000|2021-07-26 15:16:30|14333.15|14213.15|14337.81|14217.81|14337.94|14217.94|14333.15|14213.15|10
1627312600000|2021-07-26 15:16:40|14338.39|14218.39|14341.23|14221.23|14341.23|14221.23|14338.39|14218.39|10
1627312610000|2021-07-26 15:16:50|14342.59|14222.59|14344.8|14224.8|14344.93|14224.93|14342.59|14222.59|10
1627312620000|2021-07-26 15:17:00|14344.97|14224.97|14343.62|14223.62|14345.03|14225.03|14343.62|14223.62|10
1627312630000|2021-07-26 15:17:10|14343.91|14223.91|14343.71|14223.71|14343.91|14223.91|14343.33|14223.33|9
1627312640000|2021-07-26 15:17:20|14343.79|14223.79|14343.19|14223.19|14344.3|14224.3|14342.9|14222.9|10
1627312650000|2021-07-26 15:17:30|14343.4|14223.4|14342.77|14222.77|14343.4|14223.4|14342.08|14222.08|8
1627312660000|2021-07-26 15:17:40|14342.82|14222.82|14342.66|14222.66|14342.82|14222.82|14341.59|14221.59|10
1627312670000|2021-07-26 15:17:50|14342.73|14222.73|14340.85|14220.85|14343.93|14223.93|14340.85|14220.85|10
1627312680000|2021-07-26 15:18:00|14341.22|14221.22|14342.59|14222.59|14343.12|14223.12|14340.95|14220.95|10
1627312690000|2021-07-26 15:18:10|14342.38|14222.38|14339.54|14219.54|14342.42|14222.42|14339.54|14219.54|10
1627312700000|2021-07-26 15:18:20|14340.11|14220.11|14336.37|14216.37|14340.11|14220.11|14336.37|14216.37|9
1627312710000|2021-07-26 15:18:30|14335.86|14215.86|14334.43|14214.43|14335.86|14215.86|14334.43|14214.43|9
1627312720000|2021-07-26 15:18:40|14334.27|14214.27|14331.19|14211.19|14334.27|14214.27|14331.19|14211.19|10
1627312730000|2021-07-26 15:18:50|14331.08|14211.08|14330.35|14210.35|14331.08|14211.08|14330.35|14210.35|10
1627312740000|2021-07-26 15:19:00|14330.36|14210.36|14332.07|14212.07|14332.23|14212.23|14330.23|14210.23|9
1627312750000|2021-07-26 15:19:10|14332.27|14212.27|14329.9|14209.9|14332.32|14212.32|14329.51|14209.51|10
1627312760000|2021-07-26 15:19:20|14328.87|14208.87|14330.52|14210.52|14330.52|14210.52|14328.63|14208.63|10
1627312770000|2021-07-26 15:19:30|14330.71|14210.71|14329.87|14209.87|14331.05|14211.05|14329.87|14209.87|10
1627312780000|2021-07-26 15:19:40|14329.83|14209.83|14332.33|14212.33|14332.33|14212.33|14328.98|14208.98|9
1627312790000|2021-07-26 15:19:50|14330.5|14210.5|14330.11|14210.11|14331.24|14211.24|14329.81|14209.81|10
1627312800000|2021-07-26 15:20:00|14330.16|14210.16|14332.18|14212.18|14332.72|14212.72|14330.09|14210.09|10
1627312810000|2021-07-26 15:20:10|14333.09|14213.09|14332.29|14212.29|14333.09|14213.09|14331.5|14211.5|10
1627312820000|2021-07-26 15:20:20|14331.96|14211.96|14329.03|14209.03|14332.01|14212.01|14328.99|14208.99|10
1627312830000|2021-07-26 15:20:30|14328.53|14208.53|14326.35|14206.35|14328.53|14208.53|14326.35|14206.35|10
1627312840000|2021-07-26 15:20:40|14326.57|14206.57|14324.99|14204.99|14326.57|14206.57|14324.53|14204.53|9
1627312850000|2021-07-26 15:20:50|14324.95|14204.95|14323.32|14203.32|14324.95|14204.95|14323.32|14203.32|9
1627312860000|2021-07-26 15:21:00|14322.56|14202.56|14322.64|14202.64|14323.05|14203.05|14322.06|14202.06|8
1627312870000|2021-07-26 15:21:10|14322.18|14202.18|14324.17|14204.17|14324.23|14204.23|14322.18|14202.18|10
1627312880000|2021-07-26 15:21:20|14324.04|14204.04|14323.44|14203.44|14324.31|14204.31|14323.26|14203.26|9
1627312890000|2021-07-26 15:21:30|14323.51|14203.51|14320.67|14200.67|14323.7|14203.7|14320.67|14200.67|10
1627312900000|2021-07-26 15:21:40|14320.63|14200.63|14319.71|14199.71|14320.63|14200.63|14319.66|14199.66|10
1627312910000|2021-07-26 15:21:50|14319.33|14199.33|14318.48|14198.48|14320.15|14200.15|14318.48|14198.48|9
1627312920000|2021-07-26 15:22:00|14318.32|14198.32|14319.89|14199.89|14319.89|14199.89|14318.32|14198.32|8
1627312930000|2021-07-26 15:22:10|14318.71|14198.71|14313.2|14193.2|14318.71|14198.71|14313.2|14193.2|10
1627312940000|2021-07-26 15:22:20|14312.86|14192.86|14310.24|14190.24|14312.86|14192.86|14310.24|14190.24|10
1627312950000|2021-07-26 15:22:30|14310.44|14190.44|14311.34|14191.34|14311.34|14191.34|14310.05|14190.05|9
1627312960000|2021-07-26 15:22:40|14311.08|14191.08|14310.16|14190.16|14311.27|14191.27|14309.94|14189.94|10
1627312970000|2021-07-26 15:22:50|14309.76|14189.76|14307.92|14187.92|14309.8|14189.8|14307.92|14187.92|10
1627312980000|2021-07-26 15:23:00|14307.78|14187.78|14307.7|14187.7|14308.29|14188.29|14307.29|14187.29|10
1627312990000|2021-07-26 15:23:10|14308.84|14188.84|14307.33|14187.33|14308.84|14188.84|14307.3|14187.3|10
1627313000000|2021-07-26 15:23:20|14307.73|14187.73|14305.27|14185.27|14307.74|14187.74|14305.27|14185.27|10
1627313010000|2021-07-26 15:23:30|14305.15|14185.15|14305.2|14185.2|14305.75|14185.75|14305.15|14185.15|9
1627313020000|2021-07-26 15:23:40|14304.24|14184.24|14304.02|14184.02|14304.51|14184.51|14303.44|14183.44|10
1627313030000|2021-07-26 15:23:50|14303.78|14183.78|14307.36|14187.36|14307.36|14187.36|14303.78|14183.78|9
1627313040000|2021-07-26 15:24:00|14307.31|14187.31|14311|14191|14311|14191|14307.31|14187.31|10
1627313050000|2021-07-26 15:24:10|14311.54|14191.54|14314.34|14194.34|14314.34|14194.34|14311.54|14191.54|10
1627313060000|2021-07-26 15:24:20|14314.47|14194.47|14322.64|14202.64|14322.74|14202.74|14314.47|14194.47|9
1627313070000|2021-07-26 15:24:30|14322.57|14202.57|14320.39|14200.39|14322.57|14202.57|14320.39|14200.39|10
1627313080000|2021-07-26 15:24:40|14320.35|14200.35|14322.85|14202.85|14323.04|14203.04|14320.35|14200.35|10
1627313090000|2021-07-26 15:24:50|14323.32|14203.32|14324.37|14204.37|14324.37|14204.37|14322.88|14202.88|10
1627313100000|2021-07-26 15:25:00|14325.56|14205.56|14326.93|14206.93|14326.93|14206.93|14325.14|14205.14|10
1627313110000|2021-07-26 15:25:10|14327.41|14207.41|14332.65|14212.65|14332.65|14212.65|14327.41|14207.41|10
1627313120000|2021-07-26 15:25:20|14333.54|14213.54|14334.69|14214.69|14335|14215|14332.69|14212.69|10
1627313130000|2021-07-26 15:25:30|14334.13|14214.13|14333.24|14213.24|14334.45|14214.45|14333.08|14213.08|10
1627313140000|2021-07-26 15:25:40|14333.05|14213.05|14335.49|14215.49|14335.49|14215.49|14333.05|14213.05|10
1627313150000|2021-07-26 15:25:50|14335.53|14215.53|14335.09|14215.09|14335.84|14215.84|14334.03|14214.03|10
1627313160000|2021-07-26 15:26:00|14335.11|14215.11|14334.87|14214.87|14335.34|14215.34|14334.87|14214.87|9
1627313170000|2021-07-26 15:26:10|14335.08|14215.08|14334.58|14214.58|14335.08|14215.08|14333.64|14213.64|10
1627313180000|2021-07-26 15:26:20|14334.48|14214.48|14336.91|14216.91|14336.91|14216.91|14334.29|14214.29|10
1627313190000|2021-07-26 15:26:30|14335.9|14215.9|14339.98|14219.98|14339.98|14219.98|14335.9|14215.9|10
1627313200000|2021-07-26 15:26:40|14339.69|14219.69|14340.49|14220.49|14341.14|14221.14|14338.9|14218.9|10
1627313210000|2021-07-26 15:26:50|14341.35|14221.35|14341.55|14221.55|14342.1|14222.1|14341.35|14221.35|10
1627313220000|2021-07-26 15:27:00|14340.69|14220.69|14337.58|14217.58|14340.69|14220.69|14337.58|14217.58|8
1627313230000|2021-07-26 15:27:10|14337.51|14217.51|14337.55|14217.55|14337.55|14217.55|14335.53|14215.53|10
1627313240000|2021-07-26 15:27:20|14338.76|14218.76|14339.89|14219.89|14340.01|14220.01|14338.76|14218.76|9
1627313250000|2021-07-26 15:27:30|14339.85|14219.85|14340.44|14220.44|14340.75|14220.75|14339.85|14219.85|9
1627313260000|2021-07-26 15:27:40|14340.46|14220.46|14340.35|14220.35|14340.53|14220.53|14338.84|14218.84|8
1627313270000|2021-07-26 15:27:50|14340.44|14220.44|14342.26|14222.26|14342.26|14222.26|14340.44|14220.44|9
1627313280000|2021-07-26 15:28:00|14342.33|14222.33|14341.43|14221.43|14342.97|14222.97|14341.43|14221.43|9
1627313290000|2021-07-26 15:28:10|14341.46|14221.46|14343.63|14223.63|14343.63|14223.63|14341.46|14221.46|9
1627313300000|2021-07-26 15:28:20|14343.84|14223.84|14344.33|14224.33|14344.47|14224.47|14343.64|14223.64|9
1627313310000|2021-07-26 15:28:30|14344.32|14224.32|14346.56|14226.56|14346.56|14226.56|14344.32|14224.32|9
1627313320000|2021-07-26 15:28:40|14346.62|14226.62|14347.03|14227.03|14347.27|14227.27|14346.51|14226.51|9
1627313330000|2021-07-26 15:28:50|14347.17|14227.17|14347.52|14227.52|14348.03|14228.03|14346.74|14226.74|10
1627313340000|2021-07-26 15:29:00|14347.88|14227.88|14348.18|14228.18|14348.18|14228.18|14347.74|14227.74|10
1627313350000|2021-07-26 15:29:10|14348.51|14228.51|14348.28|14228.28|14348.51|14228.51|14348.09|14228.09|9
1627313360000|2021-07-26 15:29:20|14348.47|14228.47|14349|14229|14349.23|14229.23|14348.47|14228.47|10
1627313370000|2021-07-26 15:29:30|14348.33|14228.33|14346.62|14226.62|14348.33|14228.33|14346.62|14226.62|9
1627313380000|2021-07-26 15:29:40|14346.45|14226.45|14347.71|14227.71|14347.71|14227.71|14346.45|14226.45|10
1627313390000|2021-07-26 15:29:50|14347.72|14227.72|14349.99|14229.99|14349.99|14229.99|14347.72|14227.72|10
1627313400000|2021-07-26 15:30:00|14349.26|14229.26|14346.86|14226.86|14349.26|14229.26|14346.86|14226.86|9
1627313410000|2021-07-26 15:30:10|14347.97|14227.97|14350.71|14230.71|14350.71|14230.71|14347.97|14227.97|10
1627313420000|2021-07-26 15:30:20|14352.03|14232.03|14354.74|14234.74|14354.74|14234.74|14351.56|14231.56|10
1627313430000|2021-07-26 15:30:30|14354.96|14234.96|14355.35|14235.35|14357.21|14237.21|14354.96|14234.96|10
1627313440000|2021-07-26 15:30:40|14355.65|14235.65|14357.98|14237.98|14357.98|14237.98|14355.61|14235.61|9
1627313450000|2021-07-26 15:30:50|14358.38|14238.38|14364.32|14244.32|14364.32|14244.32|14358.38|14238.38|10
1627313460000|2021-07-26 15:31:00|14364.22|14244.22|14369.27|14249.27|14369.27|14249.27|14364.22|14244.22|10
1627313470000|2021-07-26 15:31:10|14369.23|14249.23|14377.36|14257.36|14377.36|14257.36|14369.23|14249.23|10
1627313480000|2021-07-26 15:31:20|14377.34|14257.34|14379.13|14259.13|14379.13|14259.13|14377.28|14257.28|10
1627313490000|2021-07-26 15:31:30|14379.25|14259.25|14378.84|14258.84|14379.83|14259.83|14378.84|14258.84|9
1627313500000|2021-07-26 15:31:40|14378.82|14258.82|14380.02|14260.02|14380.18|14260.18|14378.71|14258.71|9
1627313510000|2021-07-26 15:31:50|14380.2|14260.2|14380.47|14260.47|14380.96|14260.96|14380.2|14260.2|10
1627313520000|2021-07-26 15:32:00|14379.99|14259.99|14376.89|14256.89|14379.99|14259.99|14376.89|14256.89|10
1627313530000|2021-07-26 15:32:10|14376.16|14256.16|14373.35|14253.35|14376.16|14256.16|14373.05|14253.05|10
1627313540000|2021-07-26 15:32:20|14374.32|14254.32|14373.41|14253.41|14374.32|14254.32|14372.96|14252.96|10
1627313550000|2021-07-26 15:32:30|14373.91|14253.91|14375.59|14255.59|14375.59|14255.59|14372.99|14252.99|10
1627313560000|2021-07-26 15:32:40|14377.04|14257.04|14379.9|14259.9|14379.9|14259.9|14377.04|14257.04|9
1627313570000|2021-07-26 15:32:50|14379.19|14259.19|14379.54|14259.54|14380.14|14260.14|14379.19|14259.19|10
1627313580000|2021-07-26 15:33:00|14380.33|14260.33|14383.03|14263.03|14383.03|14263.03|14380.18|14260.18|10
1627313590000|2021-07-26 15:33:10|14384.03|14264.03|14385.74|14265.74|14385.8|14265.8|14383.87|14263.87|9
1627313600000|2021-07-26 15:33:20|14384.75|14264.75|14386.34|14266.34|14387.14|14267.14|14384.75|14264.75|9
1627313610000|2021-07-26 15:33:30|14386.12|14266.12|14382.69|14262.69|14386.12|14266.12|14382.41|14262.41|10
1627313620000|2021-07-26 15:33:40|14382.45|14262.45|14381.92|14261.92|14382.45|14262.45|14380.85|14260.85|10
1627313630000|2021-07-26 15:33:50|14382.06|14262.06|14382.62|14262.62|14382.9|14262.9|14381.84|14261.84|10
1627313640000|2021-07-26 15:34:00|14383.5|14263.5|14382.97|14262.97|14384.16|14264.16|14382.97|14262.97|8
1627313650000|2021-07-26 15:34:10|14382.99|14262.99|14384.6|14264.6|14384.6|14264.6|14382.99|14262.99|9
1627313660000|2021-07-26 15:34:20|14384.36|14264.36|14384.64|14264.64|14384.64|14264.64|14383.69|14263.69|9
1627313670000|2021-07-26 15:34:30|14384.29|14264.29|14380.89|14260.89|14384.48|14264.48|14380.89|14260.89|10
1627313680000|2021-07-26 15:34:40|14381.37|14261.37|14381.99|14261.99|14381.99|14261.99|14380.85|14260.85|10
1627313690000|2021-07-26 15:34:50|14382.56|14262.56|14382.33|14262.33|14382.89|14262.89|14381.94|14261.94|9
1627313700000|2021-07-26 15:35:00|14381.59|14261.59|14384.11|14264.11|14384.48|14264.48|14380.34|14260.34|10
1627313710000|2021-07-26 15:35:10|14384.83|14264.83|14388.55|14268.55|14388.7|14268.7|14384.82|14264.82|10
1627313720000|2021-07-26 15:35:20|14389.75|14269.75|14399.55|14279.55|14401.81|14281.81|14389.75|14269.75|10
1627313730000|2021-07-26 15:35:30|14399.7|14279.7|14401.02|14281.02|14402.68|14282.68|14399.7|14279.7|10
1627313740000|2021-07-26 15:35:40|14401.17|14281.17|14397.98|14277.98|14401.4|14281.4|14397.98|14277.98|10
1627313750000|2021-07-26 15:35:50|14398.78|14278.78|14400.27|14280.27|14400.36|14280.36|14398.66|14278.66|10
1627313760000|2021-07-26 15:36:00|14400.31|14280.31|14400.23|14280.23|14400.37|14280.37|14399.41|14279.41|10
1627313770000|2021-07-26 15:36:10|14399.32|14279.32|14400.59|14280.59|14401.55|14281.55|14399.32|14279.32|10
1627313780000|2021-07-26 15:36:20|14400.86|14280.86|14398.37|14278.37|14400.86|14280.86|14397.69|14277.69|10
1627313790000|2021-07-26 15:36:30|14398.14|14278.14|14397.78|14277.78|14398.34|14278.34|14397.78|14277.78|10
1627313800000|2021-07-26 15:36:40|14397.3|14277.3|14397.75|14277.75|14398.63|14278.63|14397.3|14277.3|9
1627313810000|2021-07-26 15:36:50|14397.72|14277.72|14395.85|14275.85|14397.84|14277.84|14395.85|14275.85|10
1627313820000|2021-07-26 15:37:00|14396|14276|14396.42|14276.42|14396.42|14276.42|14393.85|14273.85|9
1627313830000|2021-07-26 15:37:10|14394.85|14274.85|14395.4|14275.4|14395.4|14275.4|14394.45|14274.45|10
1627313840000|2021-07-26 15:37:20|14395.49|14275.49|14397.68|14277.68|14397.68|14277.68|14395.09|14275.09|10
1627313850000|2021-07-26 15:37:30|14397.26|14277.26|14395.39|14275.39|14397.26|14277.26|14395.24|14275.24|9
1627313860000|2021-07-26 15:37:40|14395.36|14275.36|14396.11|14276.11|14396.69|14276.69|14395.32|14275.32|9
1627313870000|2021-07-26 15:37:50|14395.89|14275.89|14394.45|14274.45|14395.9|14275.9|14394.45|14274.45|10
1627313880000|2021-07-26 15:38:00|14394.6|14274.6|14393.86|14273.86|14394.84|14274.84|14393.86|14273.86|10
1627313890000|2021-07-26 15:38:10|14393.38|14273.38|14388.6|14268.6|14394.78|14274.78|14388.6|14268.6|10
1627313900000|2021-07-26 15:38:20|14388.42|14268.42|14385.8|14265.8|14388.42|14268.42|14385.66|14265.66|10
1627313910000|2021-07-26 15:38:30|14385.94|14265.94|14387.86|14267.86|14387.86|14267.86|14385.94|14265.94|10
1627313920000|2021-07-26 15:38:40|14388.37|14268.37|14389.14|14269.14|14389.14|14269.14|14388.37|14268.37|10
1627313930000|2021-07-26 15:38:50|14388.68|14268.68|14387.95|14267.95|14388.79|14268.79|14387.93|14267.93|10
1627313940000|2021-07-26 15:39:00|14387.9|14267.9|14387.63|14267.63|14388.59|14268.59|14387.63|14267.63|9
1627313950000|2021-07-26 15:39:10|14387.65|14267.65|14390.51|14270.51|14390.76|14270.76|14387.65|14267.65|10
1627313960000|2021-07-26 15:39:20|14390.47|14270.47|14394|14274|14394|14274|14390.47|14270.47|9
1627313970000|2021-07-26 15:39:30|14394.06|14274.06|14394.35|14274.35|14394.54|14274.54|14394.02|14274.02|10
1627313980000|2021-07-26 15:39:40|14394.2|14274.2|14392.89|14272.89|14394.51|14274.51|14392.89|14272.89|9
1627313990000|2021-07-26 15:39:50|14393.12|14273.12|14392.2|14272.2|14393.12|14273.12|14391.66|14271.66|10
1627314000000|2021-07-26 15:40:00|14392.25|14272.25|14392.61|14272.61|14392.61|14272.61|14391.02|14271.02|10
1627314010000|2021-07-26 15:40:10|14392.8|14272.8|14393.93|14273.93|14393.93|14273.93|14392.8|14272.8|8
1627314020000|2021-07-26 15:40:20|14394.15|14274.15|14394.81|14274.81|14395.68|14275.68|14393.87|14273.87|10
1627314030000|2021-07-26 15:40:30|14395|14275|14396.9|14276.9|14397.09|14277.09|14395|14275|10
1627314040000|2021-07-26 15:40:40|14396.91|14276.91|14398.59|14278.59|14399.43|14279.43|14396.91|14276.91|10
1627314050000|2021-07-26 15:40:50|14399.62|14279.62|14400.46|14280.46|14400.58|14280.58|14399.62|14279.62|10
1627314060000|2021-07-26 15:41:00|14400.27|14280.27|14401.28|14281.28|14401.35|14281.35|14400.27|14280.27|10
1627314070000|2021-07-26 15:41:10|14401.15|14281.15|14400.82|14280.82|14401.41|14281.41|14400.82|14280.82|10
1627314080000|2021-07-26 15:41:20|14400.76|14280.76|14400.13|14280.13|14401.24|14281.24|14400.13|14280.13|10
1627314090000|2021-07-26 15:41:30|14399.47|14279.47|14394.31|14274.31|14399.47|14279.47|14394.31|14274.31|10
1627314100000|2021-07-26 15:41:40|14393.89|14273.89|14395.91|14275.91|14395.91|14275.91|14393.89|14273.89|10
1627314110000|2021-07-26 15:41:50|14395.74|14275.74|14396.39|14276.39|14396.39|14276.39|14395.14|14275.14|9
1627314120000|2021-07-26 15:42:00|14396.3|14276.3|14393.24|14273.24|14396.38|14276.38|14393.24|14273.24|10
1627314130000|2021-07-26 15:42:10|14393.33|14273.33|14390.02|14270.02|14393.42|14273.42|14390.02|14270.02|10
1627314140000|2021-07-26 15:42:20|14389.87|14269.87|14389.57|14269.57|14389.87|14269.87|14389.14|14269.14|10
1627314150000|2021-07-26 15:42:30|14390.51|14270.51|14400.1|14280.1|14400.1|14280.1|14390.51|14270.51|10
1627314160000|2021-07-26 15:42:40|14399.57|14279.57|14406.64|14286.64|14407.63|14287.63|14399.57|14279.57|10
1627314170000|2021-07-26 15:42:50|14406.65|14286.65|14409.09|14289.09|14409.09|14289.09|14406.32|14286.32|10
1627314180000|2021-07-26 15:43:00|14408.98|14288.98|14407.33|14287.33|14409.02|14289.02|14407.33|14287.33|10
1627314190000|2021-07-26 15:43:10|14406.75|14286.75|14405.57|14285.57|14406.75|14286.75|14405.16|14285.16|9
1627314200000|2021-07-26 15:43:20|14405.52|14285.52|14403.01|14283.01|14406.11|14286.11|14403.01|14283.01|10
1627314210000|2021-07-26 15:43:30|14403.02|14283.02|14401.54|14281.54|14403.46|14283.46|14401.54|14281.54|10
1627314220000|2021-07-26 15:43:40|14401.53|14281.53|14399.46|14279.46|14401.53|14281.53|14398.76|14278.76|10
1627314230000|2021-07-26 15:43:50|14399.41|14279.41|14399.15|14279.15|14399.53|14279.53|14398.54|14278.54|10
1627314240000|2021-07-26 15:44:00|14398.9|14278.9|14397.72|14277.72|14399.07|14279.07|14397.35|14277.35|10
1627314250000|2021-07-26 15:44:10|14397.75|14277.75|14397.49|14277.49|14397.9|14277.9|14397.24|14277.24|10
1627314260000|2021-07-26 15:44:20|14397.55|14277.55|14399|14279|14399|14279|14397.06|14277.06|10
1627314270000|2021-07-26 15:44:30|14399.35|14279.35|14402.14|14282.14|14402.14|14282.14|14397.96|14277.96|10
1627314280000|2021-07-26 15:44:40|14402.54|14282.54|14404.98|14284.98|14404.98|14284.98|14402.54|14282.54|10
1627314290000|2021-07-26 15:44:50|14405.14|14285.14|14408.86|14288.86|14408.86|14288.86|14403.35|14283.35|10
1627314300000|2021-07-26 15:45:00|14408.93|14288.93|14411.91|14291.91|14412.21|14292.21|14408.93|14288.93|10
1627314310000|2021-07-26 15:45:10|14411.94|14291.94|14413.4|14293.4|14413.4|14293.4|14411.16|14291.16|10
1627314320000|2021-07-26 15:45:20|14412.91|14292.91|14415.44|14295.44|14415.44|14295.44|14412.83|14292.83|10
1627314330000|2021-07-26 15:45:30|14415.49|14295.49|14419.09|14299.09|14419.43|14299.43|14415.49|14295.49|10
1627314340000|2021-07-26 15:45:40|14419.07|14299.07|14420.88|14300.88|14420.88|14300.88|14419.07|14299.07|10
1627314350000|2021-07-26 15:45:50|14420.83|14300.83|14422.13|14302.13|14422.91|14302.91|14420.83|14300.83|10
1627314360000|2021-07-26 15:46:00|14422.33|14302.33|14421.45|14301.45|14422.33|14302.33|14421.45|14301.45|10
1627314370000|2021-07-26 15:46:10|14421.15|14301.15|14420.26|14300.26|14421.62|14301.62|14420.11|14300.11|9
1627314380000|2021-07-26 15:46:20|14419.3|14299.3|14418.49|14298.49|14419.7|14299.7|14418.41|14298.41|10
1627314390000|2021-07-26 15:46:30|14416.09|14296.09|14413.31|14293.31|14416.09|14296.09|14413.1|14293.1|10
1627314400000|2021-07-26 15:46:40|14413.4|14293.4|14411.95|14291.95|14413.4|14293.4|14411.81|14291.81|10
1627314410000|2021-07-26 15:46:50|14411.63|14291.63|14414.37|14294.37|14414.37|14294.37|14410.32|14290.32|10
1627314420000|2021-07-26 15:47:00|14414.66|14294.66|14413.59|14293.59|14414.66|14294.66|14412.6|14292.6|10
1627314430000|2021-07-26 15:47:10|14414.01|14294.01|14413.78|14293.78|14414.64|14294.64|14412.67|14292.67|10
1627314440000|2021-07-26 15:47:20|14413.54|14293.54|14408.03|14288.03|14413.54|14293.54|14408.03|14288.03|10
1627314450000|2021-07-26 15:47:30|14407.77|14287.77|14407.7|14287.7|14408.8|14288.8|14406.39|14286.39|10
1627314460000|2021-07-26 15:47:40|14408.07|14288.07|14410.88|14290.88|14410.88|14290.88|14407.2|14287.2|10
1627314470000|2021-07-26 15:47:50|14411.32|14291.32|14416.42|14296.42|14416.98|14296.98|14411.32|14291.32|10
1627314480000|2021-07-26 15:48:00|14416.17|14296.17|14420.32|14300.32|14420.32|14300.32|14415.26|14295.26|10
1627314490000|2021-07-26 15:48:10|14420.7|14300.7|14420.4|14300.4|14420.98|14300.98|14420.4|14300.4|10
1627314500000|2021-07-26 15:48:20|14421.75|14301.75|14419.89|14299.89|14421.75|14301.75|14419.72|14299.72|10
1627314510000|2021-07-26 15:48:30|14419.75|14299.75|14414.75|14294.75|14420.03|14300.03|14414.75|14294.75|10
1627314520000|2021-07-26 15:48:40|14414.67|14294.67|14412.33|14292.33|14415.26|14295.26|14412.32|14292.32|10
1627314530000|2021-07-26 15:48:50|14412.06|14292.06|14409.89|14289.89|14412.72|14292.72|14408.89|14288.89|10
1627314540000|2021-07-26 15:49:00|14410.18|14290.18|14408.33|14288.33|14410.31|14290.31|14408.17|14288.17|10
1627314550000|2021-07-26 15:49:10|14407.92|14287.92|14406.99|14286.99|14408.29|14288.29|14406.24|14286.24|10
1627314560000|2021-07-26 15:49:20|14406.46|14286.46|14405.84|14285.84|14406.68|14286.68|14405.71|14285.71|10
1627314570000|2021-07-26 15:49:30|14405.28|14285.28|14404.03|14284.03|14405.28|14285.28|14404.03|14284.03|10
1627314580000|2021-07-26 15:49:40|14404|14284|14401.77|14281.77|14404|14284|14401.71|14281.71|10
1627314590000|2021-07-26 15:49:50|14401.64|14281.64|14402.34|14282.34|14402.42|14282.42|14401.53|14281.53|10
1627314600000|2021-07-26 15:50:00|14402.31|14282.31|14404.14|14284.14|14404.17|14284.17|14402.17|14282.17|10
1627314610000|2021-07-26 15:50:10|14403.21|14283.21|14405.74|14285.74|14405.74|14285.74|14402.99|14282.99|10
1627314620000|2021-07-26 15:50:20|14405.69|14285.69|14406.23|14286.23|14406.23|14286.23|14404.9|14284.9|10
1627314630000|2021-07-26 15:50:30|14406.4|14286.4|14405.57|14285.57|14406.4|14286.4|14404.55|14284.55|10
1627314640000|2021-07-26 15:50:40|14405.27|14285.27|14404.55|14284.55|14405.5|14285.5|14404.37|14284.37|10
1627314650000|2021-07-26 15:50:50|14405.6|14285.6|14405|14285|14405.92|14285.92|14405|14285|10
1627314660000|2021-07-26 15:51:00|14404.78|14284.78|14405.14|14285.14|14405.19|14285.19|14404.78|14284.78|9
1627314670000|2021-07-26 15:51:10|14405.24|14285.24|14402.8|14282.8|14406.41|14286.41|14402.8|14282.8|10
1627314680000|2021-07-26 15:51:20|14402.76|14282.76|14402.68|14282.68|14403.8|14283.8|14402.55|14282.55|10
1627314690000|2021-07-26 15:51:30|14403.89|14283.89|14405.38|14285.38|14405.38|14285.38|14403.89|14283.89|10
1627314700000|2021-07-26 15:51:40|14405.09|14285.09|14404.34|14284.34|14405.39|14285.39|14403.61|14283.61|10
1627314710000|2021-07-26 15:51:50|14404.37|14284.37|14403.79|14283.79|14404.84|14284.84|14403.75|14283.75|10
1627314720000|2021-07-26 15:52:00|14403.95|14283.95|14406.01|14286.01|14406.01|14286.01|14403.84|14283.84|9
1627314730000|2021-07-26 15:52:10|14405.96|14285.96|14409.9|14289.9|14409.9|14289.9|14405.96|14285.96|10
1627314740000|2021-07-26 15:52:20|14409.68|14289.68|14411.08|14291.08|14411.99|14291.99|14409.68|14289.68|9
1627314750000|2021-07-26 15:52:30|14410.09|14290.09|14409.28|14289.28|14410.62|14290.62|14409.28|14289.28|10
1627314760000|2021-07-26 15:52:40|14408.76|14288.76|14405.67|14285.67|14408.76|14288.76|14405.52|14285.52|9
1627314770000|2021-07-26 15:52:50|14405.68|14285.68|14404.53|14284.53|14405.68|14285.68|14404.35|14284.35|10
1627314780000|2021-07-26 15:53:00|14404.21|14284.21|14403.84|14283.84|14404.32|14284.32|14403.37|14283.37|10
1627314790000|2021-07-26 15:53:10|14403.98|14283.98|14405.32|14285.32|14405.44|14285.44|14403.98|14283.98|9
1627314800000|2021-07-26 15:53:20|14406.33|14286.33|14404.66|14284.66|14406.54|14286.54|14404.13|14284.13|9
1627314810000|2021-07-26 15:53:30|14404.69|14284.69|14404.92|14284.92|14405.24|14285.24|14404.08|14284.08|10
1627314820000|2021-07-26 15:53:40|14404.68|14284.68|14400.15|14280.15|14404.68|14284.68|14400.15|14280.15|7
1627314830000|2021-07-26 15:53:50|14399.24|14279.24|14390.6|14270.6|14399.24|14279.24|14390.6|14270.6|10
1627314840000|2021-07-26 15:54:00|14390.54|14270.54|14392.38|14272.38|14393.65|14273.65|14390.4|14270.4|10
1627314850000|2021-07-26 15:54:10|14392.61|14272.61|14387.38|14267.38|14392.61|14272.61|14387.38|14267.38|10
1627314860000|2021-07-26 15:54:20|14387.37|14267.37|14384.95|14264.95|14387.6|14267.6|14384.95|14264.95|10
1627314870000|2021-07-26 15:54:30|14385.98|14265.98|14384.52|14264.52|14386.05|14266.05|14383.87|14263.87|10
1627314880000|2021-07-26 15:54:40|14383.95|14263.95|14385.94|14265.94|14386.23|14266.23|14383.95|14263.95|10
1627314890000|2021-07-26 15:54:50|14385.5|14265.5|14387.05|14267.05|14387.85|14267.85|14385.5|14265.5|9
1627314900000|2021-07-26 15:55:00|14388.07|14268.07|14390|14270|14390.35|14270.35|14388.07|14268.07|10
1627314910000|2021-07-26 15:55:10|14390.16|14270.16|14394.74|14274.74|14394.74|14274.74|14390.16|14270.16|10
1627314920000|2021-07-26 15:55:20|14395.52|14275.52|14394.69|14274.69|14395.95|14275.95|14394.6|14274.6|9
1627314930000|2021-07-26 15:55:30|14394.01|14274.01|14394.74|14274.74|14395.14|14275.14|14394.01|14274.01|9
1627314940000|2021-07-26 15:55:40|14394.95|14274.95|14397.93|14277.93|14398.1|14278.1|14394.93|14274.93|10
1627314950000|2021-07-26 15:55:50|14398.35|14278.35|14398.89|14278.89|14399.53|14279.53|14398.31|14278.31|10
1627314960000|2021-07-26 15:56:00|14399.16|14279.16|14400.14|14280.14|14400.14|14280.14|14398.22|14278.22|10
1627314970000|2021-07-26 15:56:10|14401.1|14281.1|14403.78|14283.78|14403.78|14283.78|14401.1|14281.1|9
1627314980000|2021-07-26 15:56:20|14403.86|14283.86|14406.18|14286.18|14406.18|14286.18|14403.86|14283.86|10
1627314990000|2021-07-26 15:56:30|14406.64|14286.64|14406.88|14286.88|14407.14|14287.14|14406.12|14286.12|10
1627315000000|2021-07-26 15:56:40|14407.38|14287.38|14407.42|14287.42|14408.19|14288.19|14407.38|14287.38|10
1627315010000|2021-07-26 15:56:50|14407.72|14287.72|14409.46|14289.46|14409.46|14289.46|14407.59|14287.59|10
1627315020000|2021-07-26 15:57:00|14409.24|14289.24|14413.22|14293.22|14413.22|14293.22|14409.24|14289.24|10
1627315030000|2021-07-26 15:57:10|14413.85|14293.85|14414.32|14294.32|14414.64|14294.64|14413.39|14293.39|9
1627315040000|2021-07-26 15:57:20|14414|14294|14415.82|14295.82|14415.82|14295.82|14414|14294|10
1627315050000|2021-07-26 15:57:30|14416.14|14296.14|14416.94|14296.94|14417.3|14297.3|14416.13|14296.13|9
1627315060000|2021-07-26 15:57:40|14417.3|14297.3|14419.29|14299.29|14419.61|14299.61|14417.3|14297.3|10
1627315070000|2021-07-26 15:57:50|14420.59|14300.59|14421.19|14301.19|14421.19|14301.19|14420.05|14300.05|10
1627315080000|2021-07-26 15:58:00|14421.38|14301.38|14421.71|14301.71|14421.71|14301.71|14420.43|14300.43|10
1627315090000|2021-07-26 15:58:10|14421.36|14301.36|14421.57|14301.57|14421.78|14301.78|14421.19|14301.19|9
1627315100000|2021-07-26 15:58:20|14420.76|14300.76|14420.83|14300.83|14422.14|14302.14|14420.76|14300.76|9
1627315110000|2021-07-26 15:58:30|14420.87|14300.87|14419.26|14299.26|14421.31|14301.31|14419.26|14299.26|10
1627315120000|2021-07-26 15:58:40|14419.14|14299.14|14420.43|14300.43|14420.57|14300.57|14419.14|14299.14|10
1627315130000|2021-07-26 15:58:50|14420.59|14300.59|14420.48|14300.48|14420.69|14300.69|14420.41|14300.41|9
1627315140000|2021-07-26 15:59:00|14420.35|14300.35|14421.95|14301.95|14421.95|14301.95|14419.17|14299.17|10
1627315150000|2021-07-26 15:59:10|14422.19|14302.19|14425.13|14305.13|14425.13|14305.13|14420.99|14300.99|10
1627315160000|2021-07-26 15:59:20|14425.27|14305.27|14427.65|14307.65|14427.65|14307.65|14425.27|14305.27|10
1627315170000|2021-07-26 15:59:30|14428.13|14308.13|14428.56|14308.56|14428.56|14308.56|14427.15|14307.15|10
1627315180000|2021-07-26 15:59:40|14430.6|14310.6|14435.01|14315.01|14435.62|14315.62|14430.6|14310.6|10
1627315190000|2021-07-26 15:59:50|14435.09|14315.09|14430.62|14310.62|14436.37|14316.37|14430.62|14310.62|10
1627315200000|2021-07-26 16:00:00|14429.83|14309.83|14420.77|14300.77|14430.7|14310.7|14420.77|14300.77|10
1627315210000|2021-07-26 16:00:10|14421.32|14301.32|14413.24|14293.24|14421.32|14301.32|14413.24|14293.24|10
1627315220000|2021-07-26 16:00:20|14410.44|14290.44|14417.46|14297.46|14417.46|14297.46|14408.66|14288.66|10
1627315230000|2021-07-26 16:00:30|14416.73|14296.73|14427.98|14307.98|14427.98|14307.98|14415.82|14295.82|10
1627315240000|2021-07-26 16:00:40|14428.34|14308.34|14434.04|14314.04|14434.04|14314.04|14428.34|14308.34|10
1627315250000|2021-07-26 16:00:50|14434.7|14314.7|14438.14|14318.14|14438.48|14318.48|14434.7|14314.7|10
1627315260000|2021-07-26 16:01:00|14437.25|14317.25|14424.73|14304.73|14437.25|14317.25|14424.73|14304.73|10
1627315270000|2021-07-26 16:01:10|14423.23|14303.23|14418.75|14298.75|14423.23|14303.23|14418.75|14298.75|10
1627315280000|2021-07-26 16:01:20|14419.29|14299.29|14416.45|14296.45|14419.7|14299.7|14416.45|14296.45|10
1627315290000|2021-07-26 16:01:30|14416.61|14296.61|14404.76|14284.76|14416.61|14296.61|14404.76|14284.76|10
1627315300000|2021-07-26 16:01:40|14404.77|14284.77|14398.86|14278.86|14405.98|14285.98|14398.86|14278.86|10
1627315310000|2021-07-26 16:01:50|14398.37|14278.37|14391.4|14271.4|14398.37|14278.37|14391.4|14271.4|10
1627315320000|2021-07-26 16:02:00|14390.57|14270.57|14386.75|14266.75|14390.57|14270.57|14386.75|14266.75|10
1627315330000|2021-07-26 16:02:10|14386.84|14266.84|14387.06|14267.06|14387.06|14267.06|14385.42|14265.42|10
1627315340000|2021-07-26 16:02:20|14386.31|14266.31|14387.81|14267.81|14388.01|14268.01|14385.99|14265.99|10
1627315350000|2021-07-26 16:02:30|14387.59|14267.59|14394.23|14274.23|14394.23|14274.23|14387.23|14267.23|10
1627315360000|2021-07-26 16:02:40|14396.6|14276.6|14405.29|14285.29|14405.29|14285.29|14396.5|14276.5|10
1627315370000|2021-07-26 16:02:50|14405.67|14285.67|14409.16|14289.16|14409.68|14289.68|14405.67|14285.67|9
1627315380000|2021-07-26 16:03:00|14408.95|14288.95|14415.13|14295.13|14415.13|14295.13|14408.83|14288.83|10
1627315390000|2021-07-26 16:03:10|14415.6|14295.6|14419.82|14299.82|14419.82|14299.82|14415.6|14295.6|10
1627315400000|2021-07-26 16:03:20|14421.61|14301.61|14423.19|14303.19|14424.99|14304.99|14420.93|14300.93|10
1627315410000|2021-07-26 16:03:30|14422.56|14302.56|14422.47|14302.47|14422.93|14302.93|14421.67|14301.67|10
1627315420000|2021-07-26 16:03:40|14421.81|14301.81|14418.1|14298.1|14421.81|14301.81|14418.1|14298.1|10
1627315430000|2021-07-26 16:03:50|14417.09|14297.09|14413.01|14293.01|14417.09|14297.09|14413.01|14293.01|10
1627315440000|2021-07-26 16:04:00|14413.6|14293.6|14410.63|14290.63|14413.6|14293.6|14410.63|14290.63|10
1627315450000|2021-07-26 16:04:10|14410.46|14290.46|14404.53|14284.53|14410.46|14290.46|14404.37|14284.37|10
1627315460000|2021-07-26 16:04:20|14404.6|14284.6|14404.05|14284.05|14404.6|14284.6|14403.48|14283.48|10
1627315470000|2021-07-26 16:04:30|14403.64|14283.64|14402.08|14282.08|14403.64|14283.64|14401.65|14281.65|10
1627315480000|2021-07-26 16:04:40|14402.14|14282.14|14401.02|14281.02|14402.5|14282.5|14400.43|14280.43|10
1627315490000|2021-07-26 16:04:50|14401.24|14281.24|14403.84|14283.84|14404.38|14284.38|14401.22|14281.22|10
1627315500000|2021-07-26 16:05:00|14404.37|14284.37|14407.14|14287.14|14407.88|14287.88|14404.37|14284.37|10
1627315510000|2021-07-26 16:05:10|14406.16|14286.16|14405.18|14285.18|14407.16|14287.16|14405.18|14285.18|10
1627315520000|2021-07-26 16:05:20|14405.25|14285.25|14401.96|14281.96|14405.54|14285.54|14401.96|14281.96|10
1627315530000|2021-07-26 16:05:30|14401.61|14281.61|14395.74|14275.74|14401.61|14281.61|14395.74|14275.74|10
1627315540000|2021-07-26 16:05:40|14394.83|14274.83|14392.79|14272.79|14394.83|14274.83|14391.82|14271.82|10
1627315550000|2021-07-26 16:05:50|14393.65|14273.65|14394|14274|14394.78|14274.78|14393.43|14273.43|10
1627315560000|2021-07-26 16:06:00|14394.01|14274.01|14393.93|14273.93|14394.19|14274.19|14393.54|14273.54|10
1627315570000|2021-07-26 16:06:10|14394.98|14274.98|14391.15|14271.15|14395.33|14275.33|14391.15|14271.15|10
1627315580000|2021-07-26 16:06:20|14389.59|14269.59|14390.98|14270.98|14391.05|14271.05|14389.35|14269.35|10
1627315590000|2021-07-26 16:06:30|14391.07|14271.07|14392.77|14272.77|14392.77|14272.77|14390.94|14270.94|9
1627315600000|2021-07-26 16:06:40|14393.39|14273.39|14401.36|14281.36|14401.36|14281.36|14393.39|14273.39|10
1627315610000|2021-07-26 16:06:50|14401.74|14281.74|14404.41|14284.41|14404.9|14284.9|14401.74|14281.74|8
1627315620000|2021-07-26 16:07:00|14404.32|14284.32|14404.37|14284.37|14404.37|14284.37|14403.09|14283.09|10
1627315630000|2021-07-26 16:07:10|14403.42|14283.42|14407.13|14287.13|14407.13|14287.13|14403.41|14283.41|10
1627315640000|2021-07-26 16:07:20|14407.06|14287.06|14405.69|14285.69|14407.17|14287.17|14405.69|14285.69|10
1627315650000|2021-07-26 16:07:30|14405.95|14285.95|14404.81|14284.81|14405.95|14285.95|14404.33|14284.33|10
1627315660000|2021-07-26 16:07:40|14404.95|14284.95|14411.9|14291.9|14411.9|14291.9|14404.95|14284.95|10
1627315670000|2021-07-26 16:07:50|14413.01|14293.01|14420.37|14300.37|14420.37|14300.37|14413.01|14293.01|10
1627315680000|2021-07-26 16:08:00|14420.88|14300.88|14427.64|14307.64|14427.64|14307.64|14420.88|14300.88|10
1627315690000|2021-07-26 16:08:10|14428.47|14308.47|14434.74|14314.74|14434.74|14314.74|14428.45|14308.45|10
1627315700000|2021-07-26 16:08:20|14434.44|14314.44|14433.87|14313.87|14434.44|14314.44|14432.12|14312.12|10
1627315710000|2021-07-26 16:08:30|14433.84|14313.84|14435.36|14315.36|14435.39|14315.39|14433.67|14313.67|10
1627315720000|2021-07-26 16:08:40|14435.57|14315.57|14435.91|14315.91|14436.45|14316.45|14435.46|14315.46|10
1627315730000|2021-07-26 16:08:50|14435.71|14315.71|14434.34|14314.34|14435.78|14315.78|14434.19|14314.19|10
1627315740000|2021-07-26 16:09:00|14435.1|14315.1|14437.58|14317.58|14437.58|14317.58|14435.1|14315.1|9
1627315750000|2021-07-26 16:09:10|14438.24|14318.24|14439.78|14319.78|14439.9|14319.9|14438.24|14318.24|10
1627315760000|2021-07-26 16:09:20|14440.38|14320.38|14441.43|14321.43|14442.73|14322.73|14440.38|14320.38|10
1627315770000|2021-07-26 16:09:30|14441.84|14321.84|14442.16|14322.16|14442.16|14322.16|14440.81|14320.81|10
1627315780000|2021-07-26 16:09:40|14442.25|14322.25|14440.21|14320.21|14442.25|14322.25|14440.09|14320.09|10
1627315790000|2021-07-26 16:09:50|14439.93|14319.93|14441.87|14321.87|14441.87|14321.87|14437.07|14317.07|10
1627315800000|2021-07-26 16:10:00|14443.63|14323.63|14445.84|14325.84|14445.84|14325.84|14443.2|14323.2|10
1627315810000|2021-07-26 16:10:10|14445.77|14325.77|14453.06|14333.06|14453.06|14333.06|14445.77|14325.77|10
1627315820000|2021-07-26 16:10:20|14453.3|14333.3|14458.59|14338.59|14458.59|14338.59|14453.3|14333.3|10
1627315830000|2021-07-26 16:10:30|14458.55|14338.55|14459.26|14339.26|14459.26|14339.26|14456.73|14336.73|9
1627315840000|2021-07-26 16:10:40|14462.03|14342.03|14465.44|14345.44|14465.52|14345.52|14462.03|14342.03|9
1627315850000|2021-07-26 16:10:50|14466.36|14346.36|14466.7|14346.7|14466.7|14346.7|14466.23|14346.23|10
1627315860000|2021-07-26 16:11:00|14468.04|14348.04|14472.03|14352.03|14472.03|14352.03|14468.04|14348.04|10
1627315870000|2021-07-26 16:11:10|14471.96|14351.96|14472.12|14352.12|14472.9|14352.9|14471.5|14351.5|10
1627315880000|2021-07-26 16:11:20|14472.42|14352.42|14469.97|14349.97|14472.42|14352.42|14469.71|14349.71|10
1627315890000|2021-07-26 16:11:30|14468.51|14348.51|14468.46|14348.46|14469.67|14349.67|14468.46|14348.46|9
1627315900000|2021-07-26 16:11:40|14467.44|14347.44|14464.27|14344.27|14467.44|14347.44|14464.27|14344.27|10
1627315910000|2021-07-26 16:11:50|14463.82|14343.82|14460.79|14340.79|14463.82|14343.82|14460.79|14340.79|10
1627315920000|2021-07-26 16:12:00|14460.88|14340.88|14462.27|14342.27|14462.27|14342.27|14460.78|14340.78|10
1627315930000|2021-07-26 16:12:10|14462.74|14342.74|14460.5|14340.5|14462.95|14342.95|14459.08|14339.08|10
1627315940000|2021-07-26 16:12:20|14460.4|14340.4|14460.28|14340.28|14460.67|14340.67|14459.51|14339.51|10
1627315950000|2021-07-26 16:12:30|14460.34|14340.34|14459.42|14339.42|14460.34|14340.34|14459.34|14339.34|9
1627315960000|2021-07-26 16:12:40|14458.24|14338.24|14460.28|14340.28|14460.28|14340.28|14458.24|14338.24|10
1627315970000|2021-07-26 16:12:50|14460.95|14340.95|14466.66|14346.66|14466.87|14346.87|14460.95|14340.95|10
1627315980000|2021-07-26 16:13:00|14466.88|14346.88|14467.94|14347.94|14467.94|14347.94|14466.88|14346.88|9
1627315990000|2021-07-26 16:13:10|14468.28|14348.28|14468.75|14348.75|14469.2|14349.2|14468.19|14348.19|10
1627316000000|2021-07-26 16:13:20|14468.8|14348.8|14466.07|14346.07|14468.8|14348.8|14466.07|14346.07|10
1627316010000|2021-07-26 16:13:30|14465.11|14345.11|14463.96|14343.96|14465.11|14345.11|14463.65|14343.65|8
1627316020000|2021-07-26 16:13:40|14463.71|14343.71|14463.87|14343.87|14463.9|14343.9|14463.56|14343.56|9
1627316030000|2021-07-26 16:13:50|14464.12|14344.12|14464.86|14344.86|14465.56|14345.56|14464.07|14344.07|9
1627316040000|2021-07-26 16:14:00|14465|14345|14466.71|14346.71|14466.71|14346.71|14463.91|14343.91|10
1627316050000|2021-07-26 16:14:10|14466.98|14346.98|14469.18|14349.18|14469.34|14349.34|14466.98|14346.98|10
1627316060000|2021-07-26 16:14:20|14470.19|14350.19|14470.23|14350.23|14470.69|14350.69|14470.16|14350.16|10
1627316070000|2021-07-26 16:14:30|14469.81|14349.81|14471.05|14351.05|14471.05|14351.05|14468.69|14348.69|10
1627316080000|2021-07-26 16:14:40|14471.92|14351.92|14469.33|14349.33|14472.49|14352.49|14469.33|14349.33|10
1627316090000|2021-07-26 16:14:50|14469.06|14349.06|14470.39|14350.39|14470.39|14350.39|14468.44|14348.44|10
1627316100000|2021-07-26 16:15:00|14470.09|14350.09|14474.16|14354.16|14475.51|14355.51|14470.09|14350.09|10
1627316110000|2021-07-26 16:15:10|14474.62|14354.62|14476.87|14356.87|14477.38|14357.38|14474.62|14354.62|9
1627316120000|2021-07-26 16:15:20|14477.13|14357.13|14473.54|14353.54|14477.13|14357.13|14473.54|14353.54|10
1627316130000|2021-07-26 16:15:30|14471.32|14351.32|14469.55|14349.55|14471.32|14351.32|14469.55|14349.55|10
1627316140000|2021-07-26 16:15:40|14467.08|14347.08|14465.02|14345.02|14467.08|14347.08|14465.02|14345.02|9
1627316150000|2021-07-26 16:15:50|14465.06|14345.06|14464.32|14344.32|14466.77|14346.77|14464.32|14344.32|9
1627316160000|2021-07-26 16:16:00|14463.57|14343.57|14454.57|14334.57|14463.57|14343.57|14454.57|14334.57|10
1627316170000|2021-07-26 16:16:10|14454.13|14334.13|14447.68|14327.68|14454.13|14334.13|14447.68|14327.68|10
1627316180000|2021-07-26 16:16:20|14443.55|14323.55|14432.87|14312.87|14443.57|14323.57|14432.87|14312.87|10
1627316190000|2021-07-26 16:16:30|14432.63|14312.63|14430.6|14310.6|14433.01|14313.01|14429.46|14309.46|10
1627316200000|2021-07-26 16:16:40|14430.61|14310.61|14430.76|14310.76|14432.58|14312.58|14429.7|14309.7|10
1627316210000|2021-07-26 16:16:50|14431.18|14311.18|14435.79|14315.79|14435.79|14315.79|14431.18|14311.18|10
1627316220000|2021-07-26 16:17:00|14435.63|14315.63|14445.75|14325.75|14445.75|14325.75|14435.63|14315.63|10
1627316230000|2021-07-26 16:17:10|14449.1|14329.1|14460.76|14340.76|14460.76|14340.76|14449.1|14329.1|10
1627316240000|2021-07-26 16:17:20|14460.36|14340.36|14456.8|14336.8|14461.25|14341.25|14456.49|14336.49|10
1627316250000|2021-07-26 16:17:30|14456.13|14336.13|14453.61|14333.61|14456.13|14336.13|14453.07|14333.07|10
1627316260000|2021-07-26 16:17:40|14453.17|14333.17|14450.53|14330.53|14453.52|14333.52|14450.32|14330.32|9
1627316270000|2021-07-26 16:17:50|14448|14328|14444.55|14324.55|14448|14328|14443.08|14323.08|10
1627316280000|2021-07-26 16:18:00|14445.07|14325.07|14445.32|14325.32|14445.32|14325.32|14444.2|14324.2|10
1627316290000|2021-07-26 16:18:10|14446.28|14326.28|14447.3|14327.3|14448.2|14328.2|14446.28|14326.28|10
1627316300000|2021-07-26 16:18:20|14447.34|14327.34|14444.18|14324.18|14447.34|14327.34|14444.05|14324.05|10
1627316310000|2021-07-26 16:18:30|14444.06|14324.06|14445.2|14325.2|14445.3|14325.3|14443.18|14323.18|10
1627316320000|2021-07-26 16:18:40|14446.57|14326.57|14444.44|14324.44|14447.37|14327.37|14444.33|14324.33|10
1627316330000|2021-07-26 16:18:50|14444.53|14324.53|14442.99|14322.99|14444.98|14324.98|14442.99|14322.99|10
1627316340000|2021-07-26 16:19:00|14443.87|14323.87|14443.72|14323.72|14443.87|14323.87|14443.18|14323.18|10
1627316350000|2021-07-26 16:19:10|14443.75|14323.75|14444.48|14324.48|14444.54|14324.54|14443.33|14323.33|10
1627316360000|2021-07-26 16:19:20|14444.21|14324.21|14439.74|14319.74|14444.21|14324.21|14439.74|14319.74|10
1627316370000|2021-07-26 16:19:30|14439.38|14319.38|14436.69|14316.69|14439.38|14319.38|14436.33|14316.33|10
1627316380000|2021-07-26 16:19:40|14436.66|14316.66|14433.33|14313.33|14436.66|14316.66|14432.88|14312.88|9
1627316390000|2021-07-26 16:19:50|14433.15|14313.15|14433.32|14313.32|14433.83|14313.83|14432.57|14312.57|10
1627316400000|2021-07-26 16:20:00|14432.23|14312.23|14432.05|14312.05|14432.23|14312.23|14431.4|14311.4|10
1627316410000|2021-07-26 16:20:10|14431.51|14311.51|14428.13|14308.13|14431.51|14311.51|14428.13|14308.13|10
1627316420000|2021-07-26 16:20:20|14428.55|14308.55|14430.67|14310.67|14431.13|14311.13|14428.11|14308.11|10
1627316430000|2021-07-26 16:20:30|14431.02|14311.02|14434.29|14314.29|14434.29|14314.29|14431.02|14311.02|10
1627316440000|2021-07-26 16:20:40|14434.47|14314.47|14436.36|14316.36|14436.36|14316.36|14434.47|14314.47|10
1627316450000|2021-07-26 16:20:50|14435.8|14315.8|14435.64|14315.64|14436.23|14316.23|14435.36|14315.36|9
1627316460000|2021-07-26 16:21:00|14435.67|14315.67|14435.93|14315.93|14436.21|14316.21|14435.37|14315.37|10
1627316470000|2021-07-26 16:21:10|14436.08|14316.08|14435.17|14315.17|14436.09|14316.09|14434.69|14314.69|9
1627316480000|2021-07-26 16:21:20|14434.92|14314.92|14432.92|14312.92|14435.01|14315.01|14432.92|14312.92|10
1627316490000|2021-07-26 16:21:30|14432.3|14312.3|14428.75|14308.75|14432.44|14312.44|14428.75|14308.75|10
1627316500000|2021-07-26 16:21:40|14428.2|14308.2|14429.13|14309.13|14429.13|14309.13|14427.76|14307.76|10
1627316510000|2021-07-26 16:21:50|14429.17|14309.17|14430.03|14310.03|14430.53|14310.53|14429.17|14309.17|10
1627316520000|2021-07-26 16:22:00|14429.95|14309.95|14433.29|14313.29|14433.29|14313.29|14429.95|14309.95|10
1627316530000|2021-07-26 16:22:10|14433.68|14313.68|14435.85|14315.85|14437.07|14317.07|14433.68|14313.68|10
1627316540000|2021-07-26 16:22:20|14437.31|14317.31|14439.87|14319.87|14439.87|14319.87|14437.07|14317.07|10
1627316550000|2021-07-26 16:22:30|14438.4|14318.4|14441.77|14321.77|14442.03|14322.03|14438.4|14318.4|10
1627316560000|2021-07-26 16:22:40|14441.89|14321.89|14443.87|14323.87|14443.87|14323.87|14441.2|14321.2|9
1627316570000|2021-07-26 16:22:50|14444.09|14324.09|14442.3|14322.3|14444.12|14324.12|14442.3|14322.3|10
1627316580000|2021-07-26 16:23:00|14442.49|14322.49|14442.28|14322.28|14442.57|14322.57|14442.21|14322.21|10
1627316590000|2021-07-26 16:23:10|14442.22|14322.22|14441.73|14321.73|14442.22|14322.22|14441.54|14321.54|10
1627316600000|2021-07-26 16:23:20|14441.87|14321.87|14439.88|14319.88|14442|14322|14439.88|14319.88|10
1627316610000|2021-07-26 16:23:30|14439.77|14319.77|14441.7|14321.7|14441.7|14321.7|14439.07|14319.07|10
1627316620000|2021-07-26 16:23:40|14442.01|14322.01|14442.56|14322.56|14443.47|14323.47|14441.61|14321.61|10
1627316630000|2021-07-26 16:23:50|14443.25|14323.25|14444.63|14324.63|14444.66|14324.66|14442.82|14322.82|10
1627316640000|2021-07-26 16:24:00|14444.49|14324.49|14446.62|14326.62|14447.05|14327.05|14443.61|14323.61|10
1627316650000|2021-07-26 16:24:10|14446.81|14326.81|14448.07|14328.07|14448.07|14328.07|14446.26|14326.26|10
1627316660000|2021-07-26 16:24:20|14448.63|14328.63|14452.41|14332.41|14452.41|14332.41|14448.15|14328.15|10
1627316670000|2021-07-26 16:24:30|14452.75|14332.75|14454.14|14334.14|14454.14|14334.14|14452.75|14332.75|9
1627316680000|2021-07-26 16:24:40|14454|14334|14452.94|14332.94|14454|14334|14452.94|14332.94|10
1627316690000|2021-07-26 16:24:50|14453.78|14333.78|14452.4|14332.4|14453.78|14333.78|14452.22|14332.22|10
1627316700000|2021-07-26 16:25:00|14452.34|14332.34|14453.95|14333.95|14454.53|14334.53|14452.25|14332.25|10
1627316710000|2021-07-26 16:25:10|14455.58|14335.58|14458.82|14338.82|14458.82|14338.82|14455.12|14335.12|10
1627316720000|2021-07-26 16:25:20|14459.17|14339.17|14464.95|14344.95|14464.95|14344.95|14459.17|14339.17|10
1627316730000|2021-07-26 16:25:30|14467.05|14347.05|14480.71|14360.71|14480.71|14360.71|14467.05|14347.05|10
1627316740000|2021-07-26 16:25:40|14483.68|14363.68|14483.13|14363.13|14485.03|14365.03|14483.13|14363.13|10
1627316750000|2021-07-26 16:25:50|14483.37|14363.37|14487.87|14367.87|14487.87|14367.87|14482.82|14362.82|10
1627316760000|2021-07-26 16:26:00|14491.67|14371.67|14491.01|14371.01|14494.54|14374.54|14491.01|14371.01|10
1627316770000|2021-07-26 16:26:10|14491.92|14371.92|14492.82|14372.82|14493.02|14373.02|14491.92|14371.92|10
1627316780000|2021-07-26 16:26:20|14493.29|14373.29|14501.66|14381.66|14501.66|14381.66|14493.03|14373.03|10
1627316790000|2021-07-26 16:26:30|14509.32|14389.32|14518.8|14398.8|14518.8|14398.8|14509.32|14389.32|10
1627316800000|2021-07-26 16:26:40|14514.89|14394.89|14517.09|14397.09|14519.24|14399.24|14514.89|14394.89|9
1627316810000|2021-07-26 16:26:50|14517.11|14397.11|14524.88|14404.88|14524.88|14404.88|14516.62|14396.62|10
1627316820000|2021-07-26 16:27:00|14530.16|14410.16|14544.08|14424.08|14544.08|14424.08|14530.16|14410.16|10
1627316830000|2021-07-26 16:27:10|14545.18|14425.18|14554.6|14434.6|14554.6|14434.6|14545.18|14425.18|10
1627316840000|2021-07-26 16:27:20|14557.53|14437.53|14563.92|14443.92|14565.72|14445.72|14557.53|14437.53|10
1627316850000|2021-07-26 16:27:30|14562.49|14442.49|14558.33|14438.33|14563.44|14443.44|14558.33|14438.33|9
1627316860000|2021-07-26 16:27:40|14557.33|14437.33|14551.57|14431.57|14557.83|14437.83|14551.57|14431.57|10
1627316870000|2021-07-26 16:27:50|14551.44|14431.44|14553.24|14433.24|14555.61|14435.61|14548.12|14428.12|10
1627316880000|2021-07-26 16:28:00|14560.47|14440.47|14580.42|14460.42|14580.42|14460.42|14560.47|14440.47|10
1627316890000|2021-07-26 16:28:10|14579.31|14459.31|14571.16|14451.16|14579.31|14459.31|14571.16|14451.16|10
1627316900000|2021-07-26 16:28:20|14572.13|14452.13|14580.45|14460.45|14580.45|14460.45|14571.35|14451.35|10
1627316910000|2021-07-26 16:28:30|14581.06|14461.06|14581.18|14461.18|14582.74|14462.74|14580.25|14460.25|10
1627316920000|2021-07-26 16:28:40|14582.65|14462.65|14588.59|14468.59|14588.59|14468.59|14582.65|14462.65|10
1627316930000|2021-07-26 16:28:50|14590.96|14470.96|14599.26|14479.26|14599.26|14479.26|14590.96|14470.96|10
1627316940000|2021-07-26 16:29:00|14600.9|14480.9|14601.23|14481.23|14601.89|14481.89|14597.44|14477.44|10
1627316950000|2021-07-26 16:29:10|14599.41|14479.41|14597.29|14477.29|14599.57|14479.57|14597.22|14477.22|10
1627316960000|2021-07-26 16:29:20|14598.13|14478.13|14603.16|14483.16|14603.57|14483.57|14598.13|14478.13|10
1627316970000|2021-07-26 16:29:30|14600.71|14480.71|14586.48|14466.48|14600.71|14480.71|14586.45|14466.45|10
1627316980000|2021-07-26 16:29:40|14584.41|14464.41|14579.44|14459.44|14584.41|14464.41|14578.37|14458.37|9
1627316990000|2021-07-26 16:29:50|14579.78|14459.78|14583.8|14463.8|14583.8|14463.8|14579.13|14459.13|10
1627317000000|2021-07-26 16:30:00|14586.23|14466.23|14594.98|14474.98|14596.26|14476.26|14586.23|14466.23|10
1627317010000|2021-07-26 16:30:10|14594.87|14474.87|14585.35|14465.35|14594.87|14474.87|14585.35|14465.35|10
1627317020000|2021-07-26 16:30:20|14581.97|14461.97|14573.24|14453.24|14581.97|14461.97|14573.24|14453.24|10
1627317030000|2021-07-26 16:30:30|14572.21|14452.21|14564.42|14444.42|14572.21|14452.21|14564.42|14444.42|10
1627317040000|2021-07-26 16:30:40|14564.34|14444.34|14560.7|14440.7|14564.34|14444.34|14559.7|14439.7|10
1627317050000|2021-07-26 16:30:50|14560.64|14440.64|14563.55|14443.55|14563.55|14443.55|14560.64|14440.64|10
1627317060000|2021-07-26 16:31:00|14562.36|14442.36|14563.86|14443.86|14564.24|14444.24|14562.36|14442.36|10
1627317070000|2021-07-26 16:31:10|14564.39|14444.39|14557.06|14437.06|14564.39|14444.39|14556.59|14436.59|10
1627317080000|2021-07-26 16:31:20|14554.36|14434.36|14547.73|14427.73|14554.36|14434.36|14547.73|14427.73|10
1627317090000|2021-07-26 16:31:30|14548.5|14428.5|14543.7|14423.7|14549.52|14429.52|14543.7|14423.7|10
1627317100000|2021-07-26 16:31:40|14541.6|14421.6|14535.84|14415.84|14541.6|14421.6|14535.84|14415.84|10
1627317110000|2021-07-26 16:31:50|14536.27|14416.27|14536.59|14416.59|14537.57|14417.57|14534.43|14414.43|10
1627317120000|2021-07-26 16:32:00|14537.85|14417.85|14547.2|14427.2|14547.2|14427.2|14537.85|14417.85|10
1627317130000|2021-07-26 16:32:10|14547.8|14427.8|14551.99|14431.99|14551.99|14431.99|14547.8|14427.8|10
1627317140000|2021-07-26 16:32:20|14552.84|14432.84|14556.83|14436.83|14556.83|14436.83|14552.84|14432.84|10
1627317150000|2021-07-26 16:32:30|14558.31|14438.31|14557.4|14437.4|14559.5|14439.5|14556.68|14436.68|10
1627317160000|2021-07-26 16:32:40|14556.59|14436.59|14556.54|14436.54|14557.52|14437.52|14554.26|14434.26|10
1627317170000|2021-07-26 16:32:50|14555.47|14435.47|14551.59|14431.59|14555.47|14435.47|14550.94|14430.94|10
1627317180000|2021-07-26 16:33:00|14550.34|14430.34|14542.27|14422.27|14550.34|14430.34|14541.99|14421.99|10
1627317190000|2021-07-26 16:33:10|14541.16|14421.16|14536.3|14416.3|14541.16|14421.16|14535.4|14415.4|10
1627317200000|2021-07-26 16:33:20|14536.5|14416.5|14536.49|14416.49|14536.99|14416.99|14535.46|14415.46|10
1627317210000|2021-07-26 16:33:30|14536.73|14416.73|14535.68|14415.68|14536.73|14416.73|14534.08|14414.08|10
1627317220000|2021-07-26 16:33:40|14535.88|14415.88|14536.34|14416.34|14536.82|14416.82|14535.23|14415.23|10
1627317230000|2021-07-26 16:33:50|14536.55|14416.55|14534.89|14414.89|14537|14417|14534.89|14414.89|10
1627317240000|2021-07-26 16:34:00|14534.57|14414.57|14534.33|14414.33|14535.82|14415.82|14533.88|14413.88|10
1627317250000|2021-07-26 16:34:10|14534.35|14414.35|14537.27|14417.27|14537.27|14417.27|14534.35|14414.35|10
1627317260000|2021-07-26 16:34:20|14537.49|14417.49|14540.08|14420.08|14540.08|14420.08|14537.49|14417.49|10
1627317270000|2021-07-26 16:34:30|14540.45|14420.45|14542.29|14422.29|14542.29|14422.29|14540.23|14420.23|10
1627317280000|2021-07-26 16:34:40|14541.38|14421.38|14546.33|14426.33|14546.33|14426.33|14541.38|14421.38|10
1627317290000|2021-07-26 16:34:50|14548.52|14428.52|14553.95|14433.95|14553.95|14433.95|14548.43|14428.43|10
1627317300000|2021-07-26 16:35:00|14555.42|14435.42|14557.61|14437.61|14557.61|14437.61|14555.42|14435.42|10
1627317310000|2021-07-26 16:35:10|14557.2|14437.2|14564.9|14444.9|14565.29|14445.29|14557.2|14437.2|10
1627317320000|2021-07-26 16:35:20|14566.09|14446.09|14569.26|14449.26|14569.26|14449.26|14566.09|14446.09|10
1627317330000|2021-07-26 16:35:30|14567.43|14447.43|14560.88|14440.88|14567.43|14447.43|14560.61|14440.61|10
1627317340000|2021-07-26 16:35:40|14559.57|14439.57|14560.93|14440.93|14560.93|14440.93|14559.57|14439.57|10
1627317350000|2021-07-26 16:35:50|14560.79|14440.79|14560.67|14440.67|14560.94|14440.94|14558.84|14438.84|10
1627317360000|2021-07-26 16:36:00|14560.06|14440.06|14555.08|14435.08|14560.06|14440.06|14554.51|14434.51|10
1627317370000|2021-07-26 16:36:10|14558.89|14438.89|14560.13|14440.13|14560.22|14440.22|14557.23|14437.23|10
1627317380000|2021-07-26 16:36:20|14559.18|14439.18|14557.83|14437.83|14561.32|14441.32|14556.06|14436.06|10
1627317390000|2021-07-26 16:36:30|14557.38|14437.38|14546.92|14426.92|14557.38|14437.38|14546.23|14426.23|10
1627317400000|2021-07-26 16:36:40|14547.33|14427.33|14543.09|14423.09|14547.68|14427.68|14542.7|14422.7|10
1627317410000|2021-07-26 16:36:50|14543.12|14423.12|14546.59|14426.59|14547.16|14427.16|14543.12|14423.12|10
1627317420000|2021-07-26 16:37:00|14547.47|14427.47|14546.92|14426.92|14547.61|14427.61|14545.94|14425.94|10
1627317430000|2021-07-26 16:37:10|14547.71|14427.71|14545.25|14425.25|14547.71|14427.71|14545.25|14425.25|10
1627317440000|2021-07-26 16:37:20|14544.84|14424.84|14545.37|14425.37|14545.59|14425.59|14544.42|14424.42|10
1627317450000|2021-07-26 16:37:30|14545.32|14425.32|14544.19|14424.19|14545.32|14425.32|14543.16|14423.16|10
1627317460000|2021-07-26 16:37:40|14544.3|14424.3|14541.98|14421.98|14544.3|14424.3|14541.38|14421.38|10
1627317470000|2021-07-26 16:37:50|14540.97|14420.97|14542.66|14422.66|14542.76|14422.76|14540|14420|10
1627317480000|2021-07-26 16:38:00|14544.72|14424.72|14550.68|14430.68|14550.92|14430.92|14544.72|14424.72|10
1627317490000|2021-07-26 16:38:10|14550.66|14430.66|14548.26|14428.26|14550.93|14430.93|14548.12|14428.12|10
1627317500000|2021-07-26 16:38:20|14548.44|14428.44|14543.44|14423.44|14548.44|14428.44|14543.44|14423.44|9
1627317510000|2021-07-26 16:38:30|14543.56|14423.56|14547.01|14427.01|14547.01|14427.01|14543.56|14423.56|10
1627317520000|2021-07-26 16:38:40|14547|14427|14551.96|14431.96|14552.24|14432.24|14545.84|14425.84|10
1627317530000|2021-07-26 16:38:50|14553.08|14433.08|14556.2|14436.2|14556.22|14436.22|14553.08|14433.08|10
1627317540000|2021-07-26 16:39:00|14555.62|14435.62|14556.69|14436.69|14557.06|14437.06|14555.62|14435.62|10
1627317550000|2021-07-26 16:39:10|14556.2|14436.2|14570.63|14450.63|14571.1|14451.1|14556.2|14436.2|10
1627317560000|2021-07-26 16:39:20|14570.89|14450.89|14576.66|14456.66|14577.37|14457.37|14570.89|14450.89|10
1627317570000|2021-07-26 16:39:30|14580.3|14460.3|14599.82|14479.82|14599.82|14479.82|14580.3|14460.3|10
1627317580000|2021-07-26 16:39:40|14601.88|14481.88|14607.49|14487.49|14609.42|14489.42|14601.88|14481.88|10
1627317590000|2021-07-26 16:39:50|14606.33|14486.33|14604.56|14484.56|14606.86|14486.86|14604.01|14484.01|10
1627317600000|2021-07-26 16:40:00|14606.85|14486.85|14607.47|14487.47|14610.99|14490.99|14606.85|14486.85|10
1627317610000|2021-07-26 16:40:10|14604.95|14484.95|14594.25|14474.25|14604.95|14484.95|14594.22|14474.22|10
1627317620000|2021-07-26 16:40:20|14593.8|14473.8|14596.78|14476.78|14596.78|14476.78|14589.07|14469.07|10
1627317630000|2021-07-26 16:40:30|14595.53|14475.53|14607.99|14487.99|14608.11|14488.11|14595.53|14475.53|10
1627317640000|2021-07-26 16:40:40|14608.12|14488.12|14601.49|14481.49|14608.64|14488.64|14601.49|14481.49|10
1627317650000|2021-07-26 16:40:50|14599.97|14479.97|14602.36|14482.36|14603.48|14483.48|14599.97|14479.97|10
1627317660000|2021-07-26 16:41:00|14602.03|14482.03|14611.17|14491.17|14611.17|14491.17|14600.82|14480.82|10
1627317670000|2021-07-26 16:41:10|14604|14484|14599.4|14479.4|14604|14484|14598.53|14478.53|10
1627317680000|2021-07-26 16:41:20|14600|14480|14600.81|14480.81|14601.67|14481.67|14600|14480|10
1627317690000|2021-07-26 16:41:30|14599.72|14479.72|14580.78|14460.78|14599.72|14479.72|14580.78|14460.78|10
1627317700000|2021-07-26 16:41:40|14574.11|14454.11|14561.45|14441.45|14574.11|14454.11|14561.45|14441.45|10
1627317710000|2021-07-26 16:41:50|14562.29|14442.29|14564.74|14444.74|14564.74|14444.74|14561.88|14441.88|10
1627317720000|2021-07-26 16:42:00|14565.37|14445.37|14573.21|14453.21|14573.21|14453.21|14565.37|14445.37|10
1627317730000|2021-07-26 16:42:10|14573.05|14453.05|14572.74|14452.74|14574.46|14454.46|14572.74|14452.74|10
1627317740000|2021-07-26 16:42:20|14572.17|14452.17|14571.44|14451.44|14572.89|14452.89|14571.27|14451.27|10
1627317750000|2021-07-26 16:42:30|14572.88|14452.88|14570.21|14450.21|14572.88|14452.88|14569.74|14449.74|10
1627317760000|2021-07-26 16:42:40|14569.58|14449.58|14570.53|14450.53|14570.97|14450.97|14569.58|14449.58|10
1627317770000|2021-07-26 16:42:50|14572.15|14452.15|14571.46|14451.46|14572.79|14452.79|14571.28|14451.28|10
1627317780000|2021-07-26 16:43:00|14571.11|14451.11|14568.58|14448.58|14571.63|14451.63|14568.58|14448.58|9
1627317790000|2021-07-26 16:43:10|14568.8|14448.8|14563.12|14443.12|14568.8|14448.8|14562.56|14442.56|10
1627317800000|2021-07-26 16:43:20|14562.62|14442.62|14558.16|14438.16|14562.62|14442.62|14558.16|14438.16|10
1627317810000|2021-07-26 16:43:30|14557.24|14437.24|14554.82|14434.82|14557.24|14437.24|14552.01|14432.01|10
1627317820000|2021-07-26 16:43:40|14555.03|14435.03|14555.53|14435.53|14555.53|14435.53|14553.85|14433.85|9
1627317830000|2021-07-26 16:43:50|14555.73|14435.73|14561.91|14441.91|14562.11|14442.11|14555.73|14435.73|9
1627317840000|2021-07-26 16:44:00|14561.69|14441.69|14562.79|14442.79|14562.79|14442.79|14560.97|14440.97|10
1627317850000|2021-07-26 16:44:10|14561.7|14441.7|14557.59|14437.59|14561.7|14441.7|14557.59|14437.59|10
1627317860000|2021-07-26 16:44:20|14557.39|14437.39|14561.63|14441.63|14561.63|14441.63|14557.39|14437.39|10
1627317870000|2021-07-26 16:44:30|14561.88|14441.88|14560.22|14440.22|14562.35|14442.35|14560.22|14440.22|10
1627317880000|2021-07-26 16:44:40|14561.09|14441.09|14557.48|14437.48|14561.09|14441.09|14557.48|14437.48|10
1627317890000|2021-07-26 16:44:50|14557.45|14437.45|14558.24|14438.24|14560.77|14440.77|14557.45|14437.45|10
1627317900000|2021-07-26 16:45:00|14558.34|14438.34|14555.87|14435.87|14558.34|14438.34|14555.87|14435.87|10
1627317910000|2021-07-26 16:45:10|14555.77|14435.77|14554.19|14434.19|14555.77|14435.77|14552.92|14432.92|10
1627317920000|2021-07-26 16:45:20|14555.45|14435.45|14562.83|14442.83|14566.08|14446.08|14555.38|14435.38|10
1627317930000|2021-07-26 16:45:30|14562.33|14442.33|14558.84|14438.84|14562.33|14442.33|14558.84|14438.84|10
1627317940000|2021-07-26 16:45:40|14557.06|14437.06|14546.14|14426.14|14557.06|14437.06|14546.14|14426.14|10
1627317950000|2021-07-26 16:45:50|14546.16|14426.16|14543.14|14423.14|14546.16|14426.16|14542.89|14422.89|9
1627317960000|2021-07-26 16:46:00|14543.11|14423.11|14544.9|14424.9|14544.9|14424.9|14542.2|14422.2|10
1627317970000|2021-07-26 16:46:10|14545.66|14425.66|14549.52|14429.52|14550.16|14430.16|14545.55|14425.55|10
1627317980000|2021-07-26 16:46:20|14549.99|14429.99|14549.67|14429.67|14550.4|14430.4|14548.98|14428.98|10
1627317990000|2021-07-26 16:46:30|14549.57|14429.57|14552.72|14432.72|14552.72|14432.72|14549.55|14429.55|10
1627318000000|2021-07-26 16:46:40|14552.77|14432.77|14552.48|14432.48|14553.88|14433.88|14552.42|14432.42|10
1627318010000|2021-07-26 16:46:50|14553.42|14433.42|14551.28|14431.28|14553.42|14433.42|14550.71|14430.71|9
1627318020000|2021-07-26 16:47:00|14550.46|14430.46|14550.25|14430.25|14550.54|14430.54|14549.44|14429.44|10
1627318030000|2021-07-26 16:47:10|14549.82|14429.82|14545.07|14425.07|14551.02|14431.02|14545.03|14425.03|9
1627318040000|2021-07-26 16:47:20|14545.62|14425.62|14539.95|14419.95|14545.88|14425.88|14539.95|14419.95|10
1627318050000|2021-07-26 16:47:30|14539.91|14419.91|14536.76|14416.76|14539.91|14419.91|14536.76|14416.76|10
1627318060000|2021-07-26 16:47:40|14535.91|14415.91|14532.02|14412.02|14535.91|14415.91|14531.81|14411.81|10
1627318070000|2021-07-26 16:47:50|14532.43|14412.43|14525.04|14405.04|14532.43|14412.43|14525.04|14405.04|10
1627318080000|2021-07-26 16:48:00|14524.7|14404.7|14522.39|14402.39|14525.23|14405.23|14522.39|14402.39|10
1627318090000|2021-07-26 16:48:10|14521.72|14401.72|14518.17|14398.17|14521.72|14401.72|14517.81|14397.81|10
1627318100000|2021-07-26 16:48:20|14517.01|14397.01|14516.76|14396.76|14517.13|14397.13|14516.09|14396.09|10
1627318110000|2021-07-26 16:48:30|14515.97|14395.97|14514.17|14394.17|14515.97|14395.97|14514.12|14394.12|10
1627318120000|2021-07-26 16:48:40|14513.96|14393.96|14511.16|14391.16|14513.99|14393.99|14511.16|14391.16|10
1627318130000|2021-07-26 16:48:50|14512.29|14392.29|14495.38|14375.38|14512.29|14392.29|14495.38|14375.38|10
1627318140000|2021-07-26 16:49:00|14495.05|14375.05|14493.4|14373.4|14495.05|14375.05|14492.45|14372.45|10
1627318150000|2021-07-26 16:49:10|14493.54|14373.54|14498.38|14378.38|14498.38|14378.38|14493.54|14373.54|10
1627318160000|2021-07-26 16:49:20|14498.14|14378.14|14500.91|14380.91|14501.37|14381.37|14498.14|14378.14|10
1627318170000|2021-07-26 16:49:30|14500.73|14380.73|14503.08|14383.08|14505.1|14385.1|14500.73|14380.73|10
1627318180000|2021-07-26 16:49:40|14503.28|14383.28|14504.78|14384.78|14504.78|14384.78|14503.15|14383.15|10
1627318190000|2021-07-26 16:49:50|14503.52|14383.52|14501.47|14381.47|14503.52|14383.52|14501.47|14381.47|9
1627318200000|2021-07-26 16:50:00|14501.36|14381.36|14503.78|14383.78|14503.83|14383.83|14500.49|14380.49|10
1627318210000|2021-07-26 16:50:10|14504.3|14384.3|14505.25|14385.25|14505.77|14385.77|14504.3|14384.3|10
1627318220000|2021-07-26 16:50:20|14505.4|14385.4|14506.68|14386.68|14507.41|14387.41|14505.4|14385.4|10
1627318230000|2021-07-26 16:50:30|14506.47|14386.47|14505.46|14385.46|14506.93|14386.93|14505.46|14385.46|10
1627318240000|2021-07-26 16:50:40|14506.09|14386.09|14504.42|14384.42|14506.39|14386.39|14504.42|14384.42|9
1627318250000|2021-07-26 16:50:50|14499.99|14379.99|14495.37|14375.37|14499.99|14379.99|14495.37|14375.37|10
1627318260000|2021-07-26 16:51:00|14495.83|14375.83|14494.16|14374.16|14495.92|14375.92|14493.38|14373.38|10
1627318270000|2021-07-26 16:51:10|14494.37|14374.37|14494.81|14374.81|14495.4|14375.4|14493.8|14373.8|10
1627318280000|2021-07-26 16:51:20|14494.67|14374.67|14494.9|14374.9|14494.9|14374.9|14492.99|14372.99|10
1627318290000|2021-07-26 16:51:30|14495.02|14375.02|14501.26|14381.26|14501.26|14381.26|14495.02|14375.02|10
1627318300000|2021-07-26 16:51:40|14502.53|14382.53|14503.35|14383.35|14503.71|14383.71|14502.06|14382.06|10
1627318310000|2021-07-26 16:51:50|14504.82|14384.82|14507.09|14387.09|14507.09|14387.09|14503.79|14383.79|10
1627318320000|2021-07-26 16:52:00|14507.74|14387.74|14504.54|14384.54|14507.74|14387.74|14504.27|14384.27|10
1627318330000|2021-07-26 16:52:10|14504.63|14384.63|14506.26|14386.26|14506.87|14386.87|14504.19|14384.19|10
1627318340000|2021-07-26 16:52:20|14505.5|14385.5|14507.72|14387.72|14507.72|14387.72|14504.27|14384.27|10
1627318350000|2021-07-26 16:52:30|14507.64|14387.64|14513.02|14393.02|14513.02|14393.02|14507.64|14387.64|10
1627318360000|2021-07-26 16:52:40|14513.8|14393.8|14511.68|14391.68|14513.8|14393.8|14511.56|14391.56|10
1627318370000|2021-07-26 16:52:50|14511.24|14391.24|14511.28|14391.28|14512.71|14392.71|14511.24|14391.24|10
1627318380000|2021-07-26 16:53:00|14510.98|14390.98|14506.12|14386.12|14511.09|14391.09|14506.12|14386.12|10
1627318390000|2021-07-26 16:53:10|14505.43|14385.43|14505.72|14385.72|14505.72|14385.72|14503.31|14383.31|10
1627318400000|2021-07-26 16:53:20|14506.26|14386.26|14505.4|14385.4|14506.93|14386.93|14505.06|14385.06|9
1627318410000|2021-07-26 16:53:30|14506.93|14386.93|14513.32|14393.32|14513.32|14393.32|14506.93|14386.93|10
1627318420000|2021-07-26 16:53:40|14513.69|14393.69|14517.14|14397.14|14517.65|14397.65|14513.69|14393.69|10
1627318430000|2021-07-26 16:53:50|14516.32|14396.32|14515.41|14395.41|14516.32|14396.32|14514.91|14394.91|10
1627318440000|2021-07-26 16:54:00|14515.87|14395.87|14517.32|14397.32|14517.49|14397.49|14515.54|14395.54|9
1627318450000|2021-07-26 16:54:10|14517.67|14397.67|14517.54|14397.54|14518.48|14398.48|14517.12|14397.12|10
1627318460000|2021-07-26 16:54:20|14516.91|14396.91|14517.72|14397.72|14517.91|14397.91|14516.91|14396.91|10
1627318470000|2021-07-26 16:54:30|14517.87|14397.87|14518.66|14398.66|14518.8|14398.8|14517.7|14397.7|10
1627318480000|2021-07-26 16:54:40|14518.69|14398.69|14522.11|14402.11|14522.11|14402.11|14518.69|14398.69|10
1627318490000|2021-07-26 16:54:50|14522.18|14402.18|14525.46|14405.46|14525.46|14405.46|14522.18|14402.18|9
1627318500000|2021-07-26 16:55:00|14525.4|14405.4|14524.48|14404.48|14526.09|14406.09|14524.44|14404.44|10
1627318510000|2021-07-26 16:55:10|14524.66|14404.66|14526.57|14406.57|14526.74|14406.74|14524.66|14404.66|9
1627318520000|2021-07-26 16:55:20|14525.79|14405.79|14522.56|14402.56|14525.96|14405.96|14522.56|14402.56|10
1627318530000|2021-07-26 16:55:30|14521.29|14401.29|14516.82|14396.82|14522.26|14402.26|14516.63|14396.63|10
1627318540000|2021-07-26 16:55:40|14515.07|14395.07|14511.09|14391.09|14515.07|14395.07|14511.09|14391.09|10
1627318550000|2021-07-26 16:55:50|14510.54|14390.54|14504.83|14384.83|14510.54|14390.54|14504.83|14384.83|9
1627318560000|2021-07-26 16:56:00|14505.42|14385.42|14507.79|14387.79|14508.52|14388.52|14505.42|14385.42|10
1627318570000|2021-07-26 16:56:10|14507.64|14387.64|14510.6|14390.6|14510.6|14390.6|14507.64|14387.64|10
1627318580000|2021-07-26 16:56:20|14510.75|14390.75|14506.69|14386.69|14512.33|14392.33|14506.69|14386.69|10
1627318590000|2021-07-26 16:56:30|14506.74|14386.74|14504.73|14384.73|14506.8|14386.8|14504.73|14384.73|10
1627318600000|2021-07-26 16:56:40|14504.26|14384.26|14507.05|14387.05|14507.26|14387.26|14504.26|14384.26|8
1627318610000|2021-07-26 16:56:50|14507.64|14387.64|14510.51|14390.51|14510.51|14390.51|14507.64|14387.64|10
1627318620000|2021-07-26 16:57:00|14511.27|14391.27|14516.25|14396.25|14516.25|14396.25|14511.27|14391.27|10
1627318630000|2021-07-26 16:57:10|14515.8|14395.8|14515.2|14395.2|14517.76|14397.76|14515.2|14395.2|10
1627318640000|2021-07-26 16:57:20|14514.71|14394.71|14508.98|14388.98|14514.71|14394.71|14508.98|14388.98|10
1627318650000|2021-07-26 16:57:30|14509.23|14389.23|14511.12|14391.12|14511.12|14391.12|14509.23|14389.23|10
1627318660000|2021-07-26 16:57:40|14511.58|14391.58|14509.74|14389.74|14511.58|14391.58|14509.69|14389.69|10
1627318670000|2021-07-26 16:57:50|14509.76|14389.76|14503.86|14383.86|14509.76|14389.76|14503.86|14383.86|9
1627318680000|2021-07-26 16:58:00|14503.55|14383.55|14498.67|14378.67|14503.55|14383.55|14498.67|14378.67|10
1627318690000|2021-07-26 16:58:10|14498.33|14378.33|14498.73|14378.73|14498.97|14378.97|14497.89|14377.89|10
1627318700000|2021-07-26 16:58:20|14498.62|14378.62|14496.69|14376.69|14499.37|14379.37|14496.69|14376.69|10
1627318710000|2021-07-26 16:58:30|14497.06|14377.06|14495.67|14375.67|14498.09|14378.09|14495.67|14375.67|10
1627318720000|2021-07-26 16:58:40|14495.79|14375.79|14492.33|14372.33|14495.8|14375.8|14492.23|14372.23|10
1627318730000|2021-07-26 16:58:50|14493.38|14373.38|14489.62|14369.62|14493.38|14373.38|14489.62|14369.62|10
1627318740000|2021-07-26 16:59:00|14488.95|14368.95|14488.66|14368.66|14489.15|14369.15|14488.42|14368.42|10
1627318750000|2021-07-26 16:59:10|14488.68|14368.68|14493.84|14373.84|14493.84|14373.84|14488.49|14368.49|10
1627318760000|2021-07-26 16:59:20|14493.91|14373.91|14497.13|14377.13|14498.14|14378.14|14493.91|14373.91|10
1627318770000|2021-07-26 16:59:30|14497.12|14377.12|14497.93|14377.93|14497.93|14377.93|14495.77|14375.77|10
1627318780000|2021-07-26 16:59:40|14497.91|14377.91|14499.46|14379.46|14499.93|14379.93|14497.91|14377.91|10
1627318790000|2021-07-26 16:59:50|14500.56|14380.56|14504.08|14384.08|14504.1|14384.1|14500.47|14380.47|10
1627318800000|2021-07-26 17:00:00|14504.21|14384.21|14503.38|14383.38|14504.51|14384.51|14502.84|14382.84|10
1627318810000|2021-07-26 17:00:10|14503.18|14383.18|14505.17|14385.17|14505.29|14385.29|14503.18|14383.18|10
1627318820000|2021-07-26 17:00:20|14506.05|14386.05|14511.16|14391.16|14511.16|14391.16|14506.05|14386.05|10
1627318830000|2021-07-26 17:00:30|14511.47|14391.47|14518.35|14398.35|14518.35|14398.35|14511.47|14391.47|10
1627318840000|2021-07-26 17:00:40|14518.44|14398.44|14514.73|14394.73|14519.51|14399.51|14514.73|14394.73|10
1627318850000|2021-07-26 17:00:50|14514.07|14394.07|14507.63|14387.63|14514.07|14394.07|14507.63|14387.63|10
1627318860000|2021-07-26 17:01:00|14508.14|14388.14|14483.29|14363.29|14508.64|14388.64|14483.29|14363.29|10
1627318870000|2021-07-26 17:01:10|14483.67|14363.67|14479.48|14359.48|14483.67|14363.67|14478.49|14358.49|10
1627318880000|2021-07-26 17:01:20|14478.24|14358.24|14444.58|14324.58|14478.24|14358.24|14444.58|14324.58|10
1627318890000|2021-07-26 17:01:30|14444.27|14324.27|14451.45|14331.45|14451.45|14331.45|14441.59|14321.59|10
1627318900000|2021-07-26 17:01:40|14451.28|14331.28|14450.58|14330.58|14453.42|14333.42|14450.44|14330.44|10
1627318910000|2021-07-26 17:01:50|14450.94|14330.94|14449.27|14329.27|14450.94|14330.94|14447.08|14327.08|10
1627318920000|2021-07-26 17:02:00|14448.91|14328.91|14451.32|14331.32|14451.32|14331.32|14448.16|14328.16|10
1627318930000|2021-07-26 17:02:10|14453.27|14333.27|14458.36|14338.36|14458.39|14338.39|14453.27|14333.27|10
1627318940000|2021-07-26 17:02:20|14461.53|14341.53|14468.78|14348.78|14468.78|14348.78|14461.53|14341.53|10
1627318950000|2021-07-26 17:02:30|14470.39|14350.39|14468.89|14348.89|14470.74|14350.74|14468.89|14348.89|10
1627318960000|2021-07-26 17:02:40|14467.98|14347.98|14467.76|14347.76|14468.64|14348.64|14467.49|14347.49|10
1627318970000|2021-07-26 17:02:50|14467.66|14347.66|14460.46|14340.46|14467.84|14347.84|14460.46|14340.46|10
1627318980000|2021-07-26 17:03:00|14461.3|14341.3|14452.85|14332.85|14461.3|14341.3|14451|14331|10
1627318990000|2021-07-26 17:03:10|14451.11|14331.11|14454.15|14334.15|14454.15|14334.15|14450.05|14330.05|10
1627319000000|2021-07-26 17:03:20|14454.6|14334.6|14449.05|14329.05|14454.6|14334.6|14449.03|14329.03|10
1627319010000|2021-07-26 17:03:30|14448.91|14328.91|14447.02|14327.02|14449.75|14329.75|14446.61|14326.61|9
1627319020000|2021-07-26 17:03:40|14447.3|14327.3|14445.31|14325.31|14447.3|14327.3|14445.31|14325.31|9
1627319030000|2021-07-26 17:03:50|14445.07|14325.07|14443.05|14323.05|14445.07|14325.07|14442.4|14322.4|10
1627319040000|2021-07-26 17:04:00|14442.94|14322.94|14442.15|14322.15|14443.98|14323.98|14442.15|14322.15|10
1627319050000|2021-07-26 17:04:10|14444.8|14324.8|14447.43|14327.43|14447.63|14327.63|14444.8|14324.8|10
1627319060000|2021-07-26 17:04:20|14448.73|14328.73|14446.79|14326.79|14449.98|14329.98|14446.57|14326.57|10
1627319070000|2021-07-26 17:04:30|14447.47|14327.47|14449.82|14329.82|14449.82|14329.82|14447.26|14327.26|10
1627319080000|2021-07-26 17:04:40|14449.98|14329.98|14448.9|14328.9|14451.55|14331.55|14448.9|14328.9|10
1627319090000|2021-07-26 17:04:50|14449.53|14329.53|14449.59|14329.59|14449.62|14329.62|14447.78|14327.78|10
1627319100000|2021-07-26 17:05:00|14449.47|14329.47|14449.11|14329.11|14450.96|14330.96|14449.11|14329.11|10
1627319110000|2021-07-26 17:05:10|14449.21|14329.21|14448.17|14328.17|14449.59|14329.59|14446.76|14326.76|10
1627319120000|2021-07-26 17:05:20|14448.24|14328.24|14449.58|14329.58|14449.58|14329.58|14447.79|14327.79|9
1627319130000|2021-07-26 17:05:30|14449.72|14329.72|14446.92|14326.92|14450.45|14330.45|14446.92|14326.92|10
1627319140000|2021-07-26 17:05:40|14446.78|14326.78|14444.73|14324.73|14446.78|14326.78|14444.73|14324.73|10
1627319150000|2021-07-26 17:05:50|14444.07|14324.07|14442.66|14322.66|14444.63|14324.63|14442.26|14322.26|10
1627319160000|2021-07-26 17:06:00|14442.7|14322.7|14440.22|14320.22|14443.52|14323.52|14440.16|14320.16|10
1627319170000|2021-07-26 17:06:10|14439.68|14319.68|14438.75|14318.75|14439.68|14319.68|14437.47|14317.47|10
1627319180000|2021-07-26 17:06:20|14438.79|14318.79|14440.29|14320.29|14440.44|14320.44|14438.55|14318.55|10
1627319190000|2021-07-26 17:06:30|14440.41|14320.41|14440.67|14320.67|14440.68|14320.68|14438.67|14318.67|10
1627319200000|2021-07-26 17:06:40|14440.5|14320.5|14443.6|14323.6|14443.6|14323.6|14440.5|14320.5|10
1627319210000|2021-07-26 17:06:50|14443.52|14323.52|14444.21|14324.21|14445.63|14325.63|14443.45|14323.45|10
1627319220000|2021-07-26 17:07:00|14444.48|14324.48|14445.54|14325.54|14445.84|14325.84|14444.48|14324.48|10
1627319230000|2021-07-26 17:07:10|14445.85|14325.85|14446.68|14326.68|14447.3|14327.3|14445.85|14325.85|10
1627319240000|2021-07-26 17:07:20|14445.31|14325.31|14446.52|14326.52|14447.14|14327.14|14445.25|14325.25|10
1627319250000|2021-07-26 17:07:30|14446.64|14326.64|14445.09|14325.09|14446.84|14326.84|14445.09|14325.09|10
1627319260000|2021-07-26 17:07:40|14445.06|14325.06|14444.56|14324.56|14445.62|14325.62|14444.19|14324.19|10
1627319270000|2021-07-26 17:07:50|14445.88|14325.88|14445.98|14325.98|14446.68|14326.68|14445.88|14325.88|10
1627319280000|2021-07-26 17:08:00|14445.95|14325.95|14442.57|14322.57|14445.95|14325.95|14442.56|14322.56|10
1627319290000|2021-07-26 17:08:10|14441|14321|14442.41|14322.41|14442.41|14322.41|14440.24|14320.24|9
1627319300000|2021-07-26 17:08:20|14441.63|14321.63|14439.95|14319.95|14441.69|14321.69|14439.56|14319.56|10
1627319310000|2021-07-26 17:08:30|14439.91|14319.91|14440.31|14320.31|14440.31|14320.31|14439.3|14319.3|10
1627319320000|2021-07-26 17:08:40|14440.73|14320.73|14441.89|14321.89|14442.06|14322.06|14440.73|14320.73|9
1627319330000|2021-07-26 17:08:50|14441.92|14321.92|14443.09|14323.09|14443.46|14323.46|14441.92|14321.92|10
1627319340000|2021-07-26 17:09:00|14442.89|14322.89|14440.03|14320.03|14442.89|14322.89|14440.03|14320.03|10
1627319350000|2021-07-26 17:09:10|14440.02|14320.02|14439.75|14319.75|14440.38|14320.38|14439.06|14319.06|10
1627319360000|2021-07-26 17:09:20|14439.73|14319.73|14435.96|14315.96|14439.73|14319.73|14435.96|14315.96|10
1627319370000|2021-07-26 17:09:30|14435.65|14315.65|14440.16|14320.16|14440.16|14320.16|14435.42|14315.42|10
1627319380000|2021-07-26 17:09:40|14439.82|14319.82|14441.29|14321.29|14441.93|14321.93|14439.82|14319.82|10
1627319390000|2021-07-26 17:09:50|14441.23|14321.23|14440.88|14320.88|14442.35|14322.35|14440.51|14320.51|10
1627319400000|2021-07-26 17:10:00|14440.96|14320.96|14443.06|14323.06|14444.01|14324.01|14440.54|14320.54|10
1627319410000|2021-07-26 17:10:10|14443.34|14323.34|14447.66|14327.66|14447.66|14327.66|14443.34|14323.34|10
1627319420000|2021-07-26 17:10:20|14448.58|14328.58|14463.84|14343.84|14463.84|14343.84|14448.58|14328.58|10
1627319430000|2021-07-26 17:10:30|14464.31|14344.31|14466.56|14346.56|14466.64|14346.64|14464.31|14344.31|10
1627319440000|2021-07-26 17:10:40|14468.01|14348.01|14470.67|14350.67|14470.67|14350.67|14467.75|14347.75|10
1627319450000|2021-07-26 17:10:50|14470.39|14350.39|14473.04|14353.04|14473.04|14353.04|14470.23|14350.23|10
1627319460000|2021-07-26 17:11:00|14473.31|14353.31|14470.76|14350.76|14473.96|14353.96|14470.76|14350.76|10
1627319470000|2021-07-26 17:11:10|14470.43|14350.43|14469.44|14349.44|14470.74|14350.74|14467.57|14347.57|10
1627319480000|2021-07-26 17:11:20|14469.29|14349.29|14468.73|14348.73|14470.33|14350.33|14468.73|14348.73|10
1627319490000|2021-07-26 17:11:30|14468.69|14348.69|14465.44|14345.44|14468.69|14348.69|14465.44|14345.44|9
1627319500000|2021-07-26 17:11:40|14465.22|14345.22|14462.88|14342.88|14465.22|14345.22|14462.88|14342.88|10
1627319510000|2021-07-26 17:11:50|14462.8|14342.8|14460.8|14340.8|14463.25|14343.25|14460.8|14340.8|10
1627319520000|2021-07-26 17:12:00|14460.96|14340.96|14462.18|14342.18|14462.18|14342.18|14459.76|14339.76|10
1627319530000|2021-07-26 17:12:10|14461.37|14341.37|14460.89|14340.89|14461.92|14341.92|14460.89|14340.89|9
1627319540000|2021-07-26 17:12:20|14459.53|14339.53|14460.29|14340.29|14461.1|14341.1|14459.46|14339.46|10
1627319550000|2021-07-26 17:12:30|14460.03|14340.03|14459.45|14339.45|14460.03|14340.03|14458.44|14338.44|9
1627319560000|2021-07-26 17:12:40|14459.59|14339.59|14460.48|14340.48|14461.17|14341.17|14459.59|14339.59|10
1627319570000|2021-07-26 17:12:50|14460.69|14340.69|14460.48|14340.48|14460.76|14340.76|14460.25|14340.25|8
1627319580000|2021-07-26 17:13:00|14461.73|14341.73|14458.89|14338.89|14461.73|14341.73|14458.89|14338.89|10
1627319590000|2021-07-26 17:13:10|14458.91|14338.91|14459.43|14339.43|14460.66|14340.66|14458.91|14338.91|9
1627319600000|2021-07-26 17:13:20|14459.74|14339.74|14460.35|14340.35|14460.35|14340.35|14459.56|14339.56|10
1627319610000|2021-07-26 17:13:30|14460.32|14340.32|14461.31|14341.31|14461.96|14341.96|14460.32|14340.32|10
1627319620000|2021-07-26 17:13:40|14461.33|14341.33|14460.44|14340.44|14461.33|14341.33|14459.95|14339.95|10
1627319630000|2021-07-26 17:13:50|14460.25|14340.25|14457.88|14337.88|14460.25|14340.25|14457.71|14337.71|10
1627319640000|2021-07-26 17:14:00|14457.93|14337.93|14458.29|14338.29|14458.49|14338.49|14457.2|14337.2|10
1627319650000|2021-07-26 17:14:10|14459.38|14339.38|14460.09|14340.09|14460.09|14340.09|14458.1|14338.1|10
1627319660000|2021-07-26 17:14:20|14460.2|14340.2|14459.79|14339.79|14460.82|14340.82|14459.6|14339.6|10
1627319670000|2021-07-26 17:14:30|14459.8|14339.8|14458.77|14338.77|14459.8|14339.8|14458.77|14338.77|9
1627319680000|2021-07-26 17:14:40|14458.59|14338.59|14458.62|14338.62|14458.81|14338.81|14457.31|14337.31|10
1627319690000|2021-07-26 17:14:50|14458.59|14338.59|14458.7|14338.7|14459.74|14339.74|14458.59|14338.59|9
1627319700000|2021-07-26 17:15:00|14459.07|14339.07|14461.24|14341.24|14461.24|14341.24|14458.91|14338.91|10
1627319710000|2021-07-26 17:15:10|14460.81|14340.81|14458.12|14338.12|14461.06|14341.06|14457.19|14337.19|10
1627319720000|2021-07-26 17:15:20|14457.96|14337.96|14454.52|14334.52|14457.96|14337.96|14454.52|14334.52|10
1627319730000|2021-07-26 17:15:30|14455.42|14335.42|14455.82|14335.82|14455.82|14335.82|14453.17|14333.17|9
1627319740000|2021-07-26 17:15:40|14456.1|14336.1|14456.86|14336.86|14456.86|14336.86|14456.1|14336.1|10
1627319750000|2021-07-26 17:15:50|14457.37|14337.37|14462.1|14342.1|14462.1|14342.1|14457.18|14337.18|10
1627319760000|2021-07-26 17:16:00|14463.38|14343.38|14466.28|14346.28|14466.28|14346.28|14463.38|14343.38|10
1627319770000|2021-07-26 17:16:10|14466.57|14346.57|14476.84|14356.84|14476.84|14356.84|14466.57|14346.57|10
1627319780000|2021-07-26 17:16:20|14477.28|14357.28|14480.43|14360.43|14480.43|14360.43|14476.7|14356.7|10
1627319790000|2021-07-26 17:16:30|14480.38|14360.38|14481.18|14361.18|14481.3|14361.3|14480.09|14360.09|10
1627319800000|2021-07-26 17:16:40|14480.67|14360.67|14481.11|14361.11|14482.38|14362.38|14480.67|14360.67|10
1627319810000|2021-07-26 17:16:50|14481|14361|14477.88|14357.88|14481|14361|14477.88|14357.88|10
1627319820000|2021-07-26 17:17:00|14477.62|14357.62|14478.86|14358.86|14479.13|14359.13|14477.62|14357.62|9
1627319830000|2021-07-26 17:17:10|14478.73|14358.73|14477.19|14357.19|14478.73|14358.73|14476.74|14356.74|10
1627319840000|2021-07-26 17:17:20|14477.11|14357.11|14478.02|14358.02|14478.56|14358.56|14476.8|14356.8|10
1627319850000|2021-07-26 17:17:30|14477.01|14357.01|14475.85|14355.85|14477.01|14357.01|14475.85|14355.85|10
1627319860000|2021-07-26 17:17:40|14476.8|14356.8|14473.48|14353.48|14476.8|14356.8|14473.48|14353.48|10
1627319870000|2021-07-26 17:17:50|14473.82|14353.82|14473.66|14353.66|14475.82|14355.82|14473.66|14353.66|8
1627319880000|2021-07-26 17:18:00|14475.86|14355.86|14474.28|14354.28|14475.86|14355.86|14474.13|14354.13|10
1627319890000|2021-07-26 17:18:10|14474.3|14354.3|14476.54|14356.54|14476.55|14356.55|14474.3|14354.3|10
1627319900000|2021-07-26 17:18:20|14476.09|14356.09|14476.19|14356.19|14476.59|14356.59|14474.12|14354.12|10
1627319910000|2021-07-26 17:18:30|14474.83|14354.83|14477.56|14357.56|14477.56|14357.56|14474.67|14354.67|9
1627319920000|2021-07-26 17:18:40|14477.67|14357.67|14483.8|14363.8|14483.8|14363.8|14477.67|14357.67|10
1627319930000|2021-07-26 17:18:50|14487.3|14367.3|14492.62|14372.62|14492.63|14372.63|14487.3|14367.3|10
1627319940000|2021-07-26 17:19:00|14491.08|14371.08|14493.8|14373.8|14493.8|14373.8|14491.08|14371.08|10
1627319950000|2021-07-26 17:19:10|14494.26|14374.26|14499.35|14379.35|14500.45|14380.45|14494.26|14374.26|10
1627319960000|2021-07-26 17:19:20|14500.14|14380.14|14498.06|14378.06|14500.14|14380.14|14498.06|14378.06|10
1627319970000|2021-07-26 17:19:30|14498.49|14378.49|14499.92|14379.92|14500.09|14380.09|14497.95|14377.95|10
1627319980000|2021-07-26 17:19:40|14500.6|14380.6|14501.52|14381.52|14502.21|14382.21|14500.6|14380.6|10
1627319990000|2021-07-26 17:19:50|14501.95|14381.95|14502.32|14382.32|14502.32|14382.32|14500.92|14380.92|10
1627320000000|2021-07-26 17:20:00|14502.49|14382.49|14501.81|14381.81|14502.7|14382.7|14501.81|14381.81|10
1627320010000|2021-07-26 17:20:10|14501.56|14381.56|14503.89|14383.89|14503.89|14383.89|14501.44|14381.44|10
1627320020000|2021-07-26 17:20:20|14504.3|14384.3|14506.83|14386.83|14506.83|14386.83|14504.3|14384.3|10
1627320030000|2021-07-26 17:20:30|14506.92|14386.92|14506.7|14386.7|14507|14387|14505.42|14385.42|10
1627320040000|2021-07-26 17:20:40|14506.54|14386.54|14505.07|14385.07|14507.58|14387.58|14505.07|14385.07|10
1627320050000|2021-07-26 17:20:50|14505.15|14385.15|14511.45|14391.45|14511.45|14391.45|14505.15|14385.15|10
1627320060000|2021-07-26 17:21:00|14512.89|14392.89|14515.67|14395.67|14515.67|14395.67|14512.82|14392.82|10
1627320070000|2021-07-26 17:21:10|14516.69|14396.69|14520.18|14400.18|14520.18|14400.18|14515.29|14395.29|10
1627320080000|2021-07-26 17:21:20|14520.22|14400.22|14518.53|14398.53|14520.22|14400.22|14517.8|14397.8|10
1627320090000|2021-07-26 17:21:30|14518.85|14398.85|14517.68|14397.68|14519.97|14399.97|14517.5|14397.5|10
1627320100000|2021-07-26 17:21:40|14517.94|14397.94|14516.52|14396.52|14518.02|14398.02|14515.38|14395.38|10
1627320110000|2021-07-26 17:21:50|14518.7|14398.7|14519.03|14399.03|14520.39|14400.39|14518.7|14398.7|9
1627320120000|2021-07-26 17:22:00|14519.09|14399.09|14519.12|14399.12|14519.12|14399.12|14518.8|14398.8|10
1627320130000|2021-07-26 17:22:10|14519.11|14399.11|14520.75|14400.75|14520.77|14400.77|14519.11|14399.11|9
1627320140000|2021-07-26 17:22:20|14520.83|14400.83|14521.79|14401.79|14521.79|14401.79|14520.83|14400.83|10
1627320150000|2021-07-26 17:22:30|14523.25|14403.25|14520.95|14400.95|14523.73|14403.73|14520.95|14400.95|10
1627320160000|2021-07-26 17:22:40|14522.13|14402.13|14514.98|14394.98|14522.13|14402.13|14514.98|14394.98|10
1627320170000|2021-07-26 17:22:50|14514.82|14394.82|14516.9|14396.9|14516.95|14396.95|14514.64|14394.64|10
1627320180000|2021-07-26 17:23:00|14517.13|14397.13|14519.73|14399.73|14519.73|14399.73|14517.13|14397.13|10
1627320190000|2021-07-26 17:23:10|14519.55|14399.55|14520.7|14400.7|14520.79|14400.79|14518.94|14398.94|10
1627320200000|2021-07-26 17:23:20|14520.53|14400.53|14523.15|14403.15|14523.15|14403.15|14520.53|14400.53|10
1627320210000|2021-07-26 17:23:30|14523.42|14403.42|14526.64|14406.64|14526.64|14406.64|14523.42|14403.42|10
1627320220000|2021-07-26 17:23:40|14526.26|14406.26|14527.53|14407.53|14528.28|14408.28|14526.03|14406.03|10
1627320230000|2021-07-26 17:23:50|14528.46|14408.46|14526.9|14406.9|14528.86|14408.86|14526.33|14406.33|10
1627320240000|2021-07-26 17:24:00|14526.67|14406.67|14525.31|14405.31|14526.8|14406.8|14525.31|14405.31|10
1627320250000|2021-07-26 17:24:10|14524.19|14404.19|14521.22|14401.22|14524.92|14404.92|14521.22|14401.22|10
1627320260000|2021-07-26 17:24:20|14520.93|14400.93|14524.44|14404.44|14524.44|14404.44|14520.88|14400.88|10
1627320270000|2021-07-26 17:24:30|14524.8|14404.8|14530.48|14410.48|14530.48|14410.48|14524.8|14404.8|10
1627320280000|2021-07-26 17:24:40|14531.02|14411.02|14534.26|14414.26|14534.4|14414.4|14531.02|14411.02|10
1627320290000|2021-07-26 17:24:50|14534.5|14414.5|14537.49|14417.49|14537.49|14417.49|14534.5|14414.5|10
1627320300000|2021-07-26 17:25:00|14538|14418|14533.5|14413.5|14538|14418|14533.5|14413.5|10
1627320310000|2021-07-26 17:25:10|14533.02|14413.02|14530.55|14410.55|14533.31|14413.31|14530.55|14410.55|9
1627320320000|2021-07-26 17:25:20|14530.8|14410.8|14534.03|14414.03|14534.03|14414.03|14530.8|14410.8|10
1627320330000|2021-07-26 17:25:30|14536.21|14416.21|14536.87|14416.87|14538.12|14418.12|14536.21|14416.21|10
1627320340000|2021-07-26 17:25:40|14536.65|14416.65|14540.11|14420.11|14540.11|14420.11|14536.65|14416.65|10
1627320350000|2021-07-26 17:25:50|14539.76|14419.76|14538.71|14418.71|14539.9|14419.9|14538.71|14418.71|10
1627320360000|2021-07-26 17:26:00|14538.1|14418.1|14539.93|14419.93|14540.14|14420.14|14538.1|14418.1|10
1627320370000|2021-07-26 17:26:10|14540.93|14420.93|14542.7|14422.7|14542.86|14422.86|14540.93|14420.93|10
1627320380000|2021-07-26 17:26:20|14542.9|14422.9|14543.81|14423.81|14543.81|14423.81|14542.21|14422.21|10
1627320390000|2021-07-26 17:26:30|14543.68|14423.68|14545.82|14425.82|14545.82|14425.82|14543.68|14423.68|10
1627320400000|2021-07-26 17:26:40|14545.47|14425.47|14546.9|14426.9|14546.9|14426.9|14545.47|14425.47|10
1627320410000|2021-07-26 17:26:50|14547.09|14427.09|14546.01|14426.01|14547.34|14427.34|14546.01|14426.01|10
1627320420000|2021-07-26 17:27:00|14546.13|14426.13|14545.73|14425.73|14546.53|14426.53|14545.6|14425.6|10
1627320430000|2021-07-26 17:27:10|14546.7|14426.7|14547.71|14427.71|14547.94|14427.94|14546.7|14426.7|10
1627320440000|2021-07-26 17:27:20|14547.42|14427.42|14546.77|14426.77|14547.42|14427.42|14546.54|14426.54|10
1627320450000|2021-07-26 17:27:30|14546.91|14426.91|14548.96|14428.96|14549.26|14429.26|14546.53|14426.53|10
1627320460000|2021-07-26 17:27:40|14549.76|14429.76|14547.57|14427.57|14549.76|14429.76|14546.91|14426.91|9
1627320470000|2021-07-26 17:27:50|14546.12|14426.12|14545.85|14425.85|14547.12|14427.12|14544.76|14424.76|10
1627320480000|2021-07-26 17:28:00|14545.2|14425.2|14543.93|14423.93|14545.44|14425.44|14543.19|14423.19|10
1627320490000|2021-07-26 17:28:10|14544.39|14424.39|14543.9|14423.9|14544.98|14424.98|14543.9|14423.9|9
1627320500000|2021-07-26 17:28:20|14544.05|14424.05|14544.64|14424.64|14545.71|14425.71|14543.29|14423.29|10
1627320510000|2021-07-26 17:28:30|14543.53|14423.53|14541.56|14421.56|14543.6|14423.6|14541.56|14421.56|9
1627320520000|2021-07-26 17:28:40|14541.31|14421.31|14535.6|14415.6|14541.31|14421.31|14535.6|14415.6|10
1627320530000|2021-07-26 17:28:50|14535.13|14415.13|14535.18|14415.18|14535.18|14415.18|14534.21|14414.21|10
1627320540000|2021-07-26 17:29:00|14534.4|14414.4|14537.06|14417.06|14537.06|14417.06|14533.95|14413.95|10
1627320550000|2021-07-26 17:29:10|14538.25|14418.25|14541.49|14421.49|14541.66|14421.66|14538.25|14418.25|10
1627320560000|2021-07-26 17:29:20|14542.46|14422.46|14541.08|14421.08|14542.46|14422.46|14541.02|14421.02|9
1627320570000|2021-07-26 17:29:30|14541.18|14421.18|14538.12|14418.12|14541.37|14421.37|14538.12|14418.12|10
1627320580000|2021-07-26 17:29:40|14536.89|14416.89|14533.34|14413.34|14536.89|14416.89|14533.34|14413.34|10
1627320590000|2021-07-26 17:29:50|14532.7|14412.7|14532.97|14412.97|14534.61|14414.61|14532.7|14412.7|10
1627320600000|2021-07-26 17:30:00|14533.02|14413.02|14528.88|14408.88|14533.02|14413.02|14528.88|14408.88|10
1627320610000|2021-07-26 17:30:10|14528.35|14408.35|14526.63|14406.63|14528.35|14408.35|14526.36|14406.36|10
1627320620000|2021-07-26 17:30:20|14525.61|14405.61|14525.95|14405.95|14526.88|14406.88|14525.31|14405.31|10
1627320630000|2021-07-26 17:30:30|14526.75|14406.75|14527.61|14407.61|14527.8|14407.8|14526.65|14406.65|10
1627320640000|2021-07-26 17:30:40|14528.44|14408.44|14537.8|14417.8|14537.8|14417.8|14528.44|14408.44|10
1627320650000|2021-07-26 17:30:50|14538.4|14418.4|14540.66|14420.66|14540.78|14420.78|14538.4|14418.4|10
1627320660000|2021-07-26 17:31:00|14541.2|14421.2|14544.01|14424.01|14544.01|14424.01|14540.23|14420.23|10
1627320670000|2021-07-26 17:31:10|14545.55|14425.55|14549.33|14429.33|14549.33|14429.33|14545.55|14425.55|10
1627320680000|2021-07-26 17:31:20|14549.62|14429.62|14547.56|14427.56|14549.62|14429.62|14547.56|14427.56|10
1627320690000|2021-07-26 17:31:30|14547.54|14427.54|14547.23|14427.23|14547.54|14427.54|14546.23|14426.23|10
1627320700000|2021-07-26 17:31:40|14546.99|14426.99|14548.25|14428.25|14548.25|14428.25|14546.99|14426.99|10
1627320710000|2021-07-26 17:31:50|14549.6|14429.6|14553.45|14433.45|14553.62|14433.62|14549.6|14429.6|10
1627320720000|2021-07-26 17:32:00|14552.61|14432.61|14556.44|14436.44|14556.45|14436.45|14552.61|14432.61|10
1627320730000|2021-07-26 17:32:10|14557.37|14437.37|14558.61|14438.61|14558.61|14438.61|14554.91|14434.91|10
1627320740000|2021-07-26 17:32:20|14558.82|14438.82|14557.73|14437.73|14559.08|14439.08|14557.73|14437.73|9
1627320750000|2021-07-26 17:32:30|14557.64|14437.64|14556.56|14436.56|14557.64|14437.64|14556.56|14436.56|10
1627320760000|2021-07-26 17:32:40|14556.37|14436.37|14557.14|14437.14|14557.41|14437.41|14556.37|14436.37|10
1627320770000|2021-07-26 17:32:50|14556.55|14436.55|14556.37|14436.37|14556.77|14436.77|14555.9|14435.9|10
1627320780000|2021-07-26 17:33:00|14555.9|14435.9|14554.46|14434.46|14556.35|14436.35|14554.27|14434.27|10
1627320790000|2021-07-26 17:33:10|14556.21|14436.21|14554.7|14434.7|14556.26|14436.26|14554.08|14434.08|10
1627320800000|2021-07-26 17:33:20|14554.54|14434.54|14553.01|14433.01|14554.54|14434.54|14552.93|14432.93|9
1627320810000|2021-07-26 17:33:30|14552.97|14432.97|14553.61|14433.61|14554.06|14434.06|14552.97|14432.97|10
1627320820000|2021-07-26 17:33:40|14553.34|14433.34|14551.36|14431.36|14553.34|14433.34|14551.36|14431.36|10
1627320830000|2021-07-26 17:33:50|14551.01|14431.01|14548.91|14428.91|14551.01|14431.01|14548.91|14428.91|10
1627320840000|2021-07-26 17:34:00|14548.8|14428.8|14545.26|14425.26|14548.8|14428.8|14545.25|14425.25|10
1627320850000|2021-07-26 17:34:10|14545.53|14425.53|14545.44|14425.44|14545.53|14425.53|14542.99|14422.99|9
1627320860000|2021-07-26 17:34:20|14545.54|14425.54|14545.25|14425.25|14546.51|14426.51|14544.82|14424.82|9
1627320870000|2021-07-26 17:34:30|14545.26|14425.26|14545.63|14425.63|14546.42|14426.42|14545.26|14425.26|10
1627320880000|2021-07-26 17:34:40|14546.15|14426.15|14548.79|14428.79|14548.79|14428.79|14546.15|14426.15|10
1627320890000|2021-07-26 17:34:50|14549.09|14429.09|14547.34|14427.34|14549.37|14429.37|14547.3|14427.3|10
1627320900000|2021-07-26 17:35:00|14547.36|14427.36|14547.72|14427.72|14548.01|14428.01|14546.87|14426.87|10
1627320910000|2021-07-26 17:35:10|14547.6|14427.6|14546.58|14426.58|14547.6|14427.6|14545.56|14425.56|10
1627320920000|2021-07-26 17:35:20|14546.29|14426.29|14545.14|14425.14|14546.44|14426.44|14545.06|14425.06|10
1627320930000|2021-07-26 17:35:30|14545.16|14425.16|14545.13|14425.13|14546.08|14426.08|14545.13|14425.13|10
1627320940000|2021-07-26 17:35:40|14545.75|14425.75|14548.29|14428.29|14548.29|14428.29|14545.75|14425.75|9
1627320950000|2021-07-26 17:35:50|14548.42|14428.42|14551.21|14431.21|14551.21|14431.21|14548.42|14428.42|9
1627320960000|2021-07-26 17:36:00|14551.7|14431.7|14552.36|14432.36|14552.52|14432.52|14551.54|14431.54|10
1627320970000|2021-07-26 17:36:10|14552.63|14432.63|14556.72|14436.72|14556.72|14436.72|14552.63|14432.63|9
1627320980000|2021-07-26 17:36:20|14556.93|14436.93|14555.83|14435.83|14556.93|14436.93|14555.57|14435.57|10
1627320990000|2021-07-26 17:36:30|14555.71|14435.71|14555.63|14435.63|14556.22|14436.22|14555.63|14435.63|9
1627321000000|2021-07-26 17:36:40|14555.36|14435.36|14555.36|14435.36|14555.92|14435.92|14554.89|14434.89|10
1627321010000|2021-07-26 17:36:50|14555.59|14435.59|14557.78|14437.78|14557.94|14437.94|14555.59|14435.59|10
1627321020000|2021-07-26 17:37:00|14557.86|14437.86|14561.93|14441.93|14561.99|14441.99|14557.79|14437.79|10
1627321030000|2021-07-26 17:37:10|14562.16|14442.16|14562.11|14442.11|14562.16|14442.16|14560.46|14440.46|10
1627321040000|2021-07-26 17:37:20|14562.23|14442.23|14561.99|14441.99|14562.8|14442.8|14561.84|14441.84|10
1627321050000|2021-07-26 17:37:30|14562.13|14442.13|14561.45|14441.45|14562.18|14442.18|14561.35|14441.35|9
1627321060000|2021-07-26 17:37:40|14560.49|14440.49|14559.66|14439.66|14560.58|14440.58|14559.64|14439.64|9
1627321070000|2021-07-26 17:37:50|14559.49|14439.49|14559.37|14439.37|14559.49|14439.49|14557.08|14437.08|10
1627321080000|2021-07-26 17:38:00|14559.41|14439.41|14560.99|14440.99|14562.11|14442.11|14559.41|14439.41|10
1627321090000|2021-07-26 17:38:10|14560.83|14440.83|14561.79|14441.79|14562.72|14442.72|14560.73|14440.73|10
1627321100000|2021-07-26 17:38:20|14561.89|14441.89|14566.7|14446.7|14566.7|14446.7|14561.7|14441.7|7
1627321110000|2021-07-26 17:38:30|14569.52|14449.52|14570.48|14450.48|14571|14451|14569.52|14449.52|10
1627321120000|2021-07-26 17:38:40|14570.05|14450.05|14569.11|14449.11|14571.41|14451.41|14569.11|14449.11|10
1627321130000|2021-07-26 17:38:50|14570.01|14450.01|14572.5|14452.5|14572.5|14452.5|14570.01|14450.01|9
1627321140000|2021-07-26 17:39:00|14572.61|14452.61|14572.78|14452.78|14573.77|14453.77|14572.58|14452.58|10
1627321150000|2021-07-26 17:39:10|14572.47|14452.47|14570.54|14450.54|14573.17|14453.17|14570.08|14450.08|10
1627321160000|2021-07-26 17:39:20|14569.74|14449.74|14567.98|14447.98|14569.76|14449.76|14567.98|14447.98|10
1627321170000|2021-07-26 17:39:30|14566.97|14446.97|14565.37|14445.37|14566.97|14446.97|14565.25|14445.25|10
1627321180000|2021-07-26 17:39:40|14563.95|14443.95|14569.12|14449.12|14569.3|14449.3|14561.98|14441.98|10
1627321190000|2021-07-26 17:39:50|14569.14|14449.14|14570.99|14450.99|14571.02|14451.02|14569.14|14449.14|10
1627321200000|2021-07-26 17:40:00|14571.03|14451.03|14571|14451|14572.51|14452.51|14570.9|14450.9|10
1627321210000|2021-07-26 17:40:10|14571.23|14451.23|14572.11|14452.11|14572.3|14452.3|14570.15|14450.15|10
1627321220000|2021-07-26 17:40:20|14571.74|14451.74|14571.97|14451.97|14572.49|14452.49|14570.61|14450.61|10
1627321230000|2021-07-26 17:40:30|14571.79|14451.79|14572.31|14452.31|14572.46|14452.46|14571.79|14451.79|10
1627321240000|2021-07-26 17:40:40|14572.11|14452.11|14571.94|14451.94|14572.35|14452.35|14570.83|14450.83|10
1627321250000|2021-07-26 17:40:50|14571.52|14451.52|14568.92|14448.92|14571.52|14451.52|14568.92|14448.92|10
1627321260000|2021-07-26 17:41:00|14567.83|14447.83|14567.84|14447.84|14568.78|14448.78|14567.21|14447.21|10
1627321270000|2021-07-26 17:41:10|14567.68|14447.68|14564.18|14444.18|14567.68|14447.68|14564.18|14444.18|10
1627321280000|2021-07-26 17:41:20|14564.24|14444.24|14562.94|14442.94|14565.12|14445.12|14562.87|14442.87|10
1627321290000|2021-07-26 17:41:30|14562.85|14442.85|14565.24|14445.24|14565.24|14445.24|14562.85|14442.85|10
1627321300000|2021-07-26 17:41:40|14565.34|14445.34|14564.47|14444.47|14565.43|14445.43|14564.06|14444.06|10
1627321310000|2021-07-26 17:41:50|14564.14|14444.14|14565.36|14445.36|14565.36|14445.36|14563.15|14443.15|10
1627321320000|2021-07-26 17:42:00|14565.11|14445.11|14567.27|14447.27|14567.27|14447.27|14564.32|14444.32|10
1627321330000|2021-07-26 17:42:10|14567.69|14447.69|14568.37|14448.37|14568.8|14448.8|14567.69|14447.69|10
1627321340000|2021-07-26 17:42:20|14568.68|14448.68|14570.31|14450.31|14570.31|14450.31|14568.68|14448.68|10
1627321350000|2021-07-26 17:42:30|14570.2|14450.2|14571.34|14451.34|14571.4|14451.4|14570.2|14450.2|10
1627321360000|2021-07-26 17:42:40|14571.57|14451.57|14576.16|14456.16|14576.16|14456.16|14571.57|14451.57|10
1627321370000|2021-07-26 17:42:50|14576.74|14456.74|14578.4|14458.4|14578.69|14458.69|14576.52|14456.52|10
1627321380000|2021-07-26 17:43:00|14578.16|14458.16|14574.74|14454.74|14578.16|14458.16|14574.16|14454.16|10
1627321390000|2021-07-26 17:43:10|14574.43|14454.43|14574.64|14454.64|14575.92|14455.92|14573.79|14453.79|10
1627321400000|2021-07-26 17:43:20|14574.93|14454.93|14576.28|14456.28|14576.87|14456.87|14574.61|14454.61|10
1627321410000|2021-07-26 17:43:30|14576.26|14456.26|14576.35|14456.35|14577.13|14457.13|14574.68|14454.68|10
1627321420000|2021-07-26 17:43:40|14576.6|14456.6|14578.93|14458.93|14579.18|14459.18|14576.6|14456.6|9
1627321430000|2021-07-26 17:43:50|14579.13|14459.13|14583.44|14463.44|14583.44|14463.44|14579.13|14459.13|10
1627321440000|2021-07-26 17:44:00|14584.68|14464.68|14584.53|14464.53|14585.7|14465.7|14584.31|14464.31|10
1627321450000|2021-07-26 17:44:10|14584.31|14464.31|14588.41|14468.41|14588.79|14468.79|14583.64|14463.64|10
1627321460000|2021-07-26 17:44:20|14588.5|14468.5|14587.33|14467.33|14588.66|14468.66|14587.27|14467.27|9
1627321470000|2021-07-26 17:44:30|14585.6|14465.6|14583.58|14463.58|14586.04|14466.04|14583.58|14463.58|9
1627321480000|2021-07-26 17:44:40|14584.28|14464.28|14583.11|14463.11|14584.28|14464.28|14583.11|14463.11|10
1627321490000|2021-07-26 17:44:50|14583.56|14463.56|14583.06|14463.06|14584.03|14464.03|14582.42|14462.42|10
1627321500000|2021-07-26 17:45:00|14583.61|14463.61|14584.08|14464.08|14584.83|14464.83|14583.18|14463.18|10
1627321510000|2021-07-26 17:45:10|14583.87|14463.87|14584.28|14464.28|14585.73|14465.73|14582.65|14462.65|10
1627321520000|2021-07-26 17:45:20|14584.03|14464.03|14575.59|14455.59|14584.03|14464.03|14575.59|14455.59|10
1627321530000|2021-07-26 17:45:30|14573.39|14453.39|14569.95|14449.95|14573.39|14453.39|14569.72|14449.72|10
1627321540000|2021-07-26 17:45:40|14569.99|14449.99|14572.81|14452.81|14573.28|14453.28|14569.99|14449.99|10
1627321550000|2021-07-26 17:45:50|14573.6|14453.6|14574.74|14454.74|14574.75|14454.75|14573.6|14453.6|10
1627321560000|2021-07-26 17:46:00|14574.99|14454.99|14576.23|14456.23|14576.23|14456.23|14574.62|14454.62|9
1627321570000|2021-07-26 17:46:10|14576.18|14456.18|14579.96|14459.96|14580.4|14460.4|14576.18|14456.18|10
1627321580000|2021-07-26 17:46:20|14580.92|14460.92|14578.76|14458.76|14580.92|14460.92|14578.76|14458.76|10
1627321590000|2021-07-26 17:46:30|14578.52|14458.52|14578.74|14458.74|14579.76|14459.76|14578.47|14458.47|10
1627321600000|2021-07-26 17:46:40|14578.17|14458.17|14577.61|14457.61|14578.33|14458.33|14577.21|14457.21|10
1627321610000|2021-07-26 17:46:50|14577.65|14457.65|14572.29|14452.29|14577.65|14457.65|14572.29|14452.29|10
1627321620000|2021-07-26 17:47:00|14571.69|14451.69|14568.29|14448.29|14572.5|14452.5|14567.95|14447.95|10
1627321630000|2021-07-26 17:47:10|14565.97|14445.97|14559.22|14439.22|14565.97|14445.97|14559.02|14439.02|10
1627321640000|2021-07-26 17:47:20|14558.84|14438.84|14557.95|14437.95|14559.48|14439.48|14557.95|14437.95|10
1627321650000|2021-07-26 17:47:30|14558.67|14438.67|14560.44|14440.44|14560.52|14440.52|14558.67|14438.67|10
1627321660000|2021-07-26 17:47:40|14559.97|14439.97|14560.66|14440.66|14560.68|14440.68|14559.69|14439.69|10
1627321670000|2021-07-26 17:47:50|14560|14440|14560.17|14440.17|14560.9|14440.9|14560|14440|9
1627321680000|2021-07-26 17:48:00|14560.04|14440.04|14560.85|14440.85|14560.89|14440.89|14560.04|14440.04|9
1627321690000|2021-07-26 17:48:10|14561.21|14441.21|14561.42|14441.42|14561.68|14441.68|14560.32|14440.32|8
1627321700000|2021-07-26 17:48:20|14560.35|14440.35|14560.04|14440.04|14560.35|14440.35|14560.04|14440.04|7
1627321710000|2021-07-26 17:48:30|14560.9|14440.9|14557.96|14437.96|14560.9|14440.9|14557.31|14437.31|10
1627321720000|2021-07-26 17:48:40|14557.93|14437.93|14556.42|14436.42|14557.93|14437.93|14556.18|14436.18|10
1627321730000|2021-07-26 17:48:50|14557.35|14437.35|14559.4|14439.4|14559.4|14439.4|14556.94|14436.94|10
1627321740000|2021-07-26 17:49:00|14559.44|14439.44|14562.32|14442.32|14562.39|14442.39|14559.44|14439.44|10
1627321750000|2021-07-26 17:49:10|14562.76|14442.76|14560.58|14440.58|14563.37|14443.37|14560.58|14440.58|9
1627321760000|2021-07-26 17:49:20|14560.8|14440.8|14558.17|14438.17|14561.48|14441.48|14558.17|14438.17|10
1627321770000|2021-07-26 17:49:30|14557.67|14437.67|14556.6|14436.6|14557.67|14437.67|14556.12|14436.12|10
1627321780000|2021-07-26 17:49:40|14556.09|14436.09|14554.41|14434.41|14556.09|14436.09|14554.4|14434.4|9
1627321790000|2021-07-26 17:49:50|14554.39|14434.39|14554.74|14434.74|14554.74|14434.74|14553.95|14433.95|10
1627321800000|2021-07-26 17:50:00|14553.61|14433.61|14552.33|14432.33|14554.21|14434.21|14551.83|14431.83|8
1627321810000|2021-07-26 17:50:10|14551.71|14431.71|14550.52|14430.52|14551.98|14431.98|14550.52|14430.52|8
1627321820000|2021-07-26 17:50:20|14550.38|14430.38|14547.06|14427.06|14550.38|14430.38|14546.89|14426.89|10
1627321830000|2021-07-26 17:50:30|14547.01|14427.01|14546.54|14426.54|14547.11|14427.11|14546.54|14426.54|9
1627321840000|2021-07-26 17:50:40|14546.2|14426.2|14549.3|14429.3|14549.32|14429.32|14546.17|14426.17|10
1627321850000|2021-07-26 17:50:50|14548.81|14428.81|14548.72|14428.72|14549.03|14429.03|14548|14428|10
1627321860000|2021-07-26 17:51:00|14548.35|14428.35|14548.97|14428.97|14549.28|14429.28|14547.93|14427.93|10
1627321870000|2021-07-26 17:51:10|14548.62|14428.62|14546.44|14426.44|14548.62|14428.62|14546.41|14426.41|10
1627321880000|2021-07-26 17:51:20|14546.36|14426.36|14547.42|14427.42|14547.59|14427.59|14545.52|14425.52|10
1627321890000|2021-07-26 17:51:30|14547.05|14427.05|14547.11|14427.11|14548.49|14428.49|14547.05|14427.05|9
1627321900000|2021-07-26 17:51:40|14547.69|14427.69|14549.62|14429.62|14550.28|14430.28|14547.69|14427.69|10
1627321910000|2021-07-26 17:51:50|14549.66|14429.66|14552.64|14432.64|14552.64|14432.64|14549.66|14429.66|10
1627321920000|2021-07-26 17:52:00|14551.25|14431.25|14552.26|14432.26|14552.82|14432.82|14551.13|14431.13|10
1627321930000|2021-07-26 17:52:10|14552.32|14432.32|14551.97|14431.97|14552.33|14432.33|14550.7|14430.7|10
1627321940000|2021-07-26 17:52:20|14551.87|14431.87|14549.62|14429.62|14551.87|14431.87|14549.34|14429.34|10
1627321950000|2021-07-26 17:52:30|14549.42|14429.42|14546.86|14426.86|14549.72|14429.72|14546.86|14426.86|10
1627321960000|2021-07-26 17:52:40|14546.84|14426.84|14545.59|14425.59|14546.84|14426.84|14545.56|14425.56|10
1627321970000|2021-07-26 17:52:50|14545.42|14425.42|14542.78|14422.78|14545.42|14425.42|14542.69|14422.69|10
1627321980000|2021-07-26 17:53:00|14542.6|14422.6|14541.81|14421.81|14542.6|14422.6|14540.5|14420.5|10
1627321990000|2021-07-26 17:53:10|14542.16|14422.16|14541.67|14421.67|14542.49|14422.49|14540.89|14420.89|10
1627322000000|2021-07-26 17:53:20|14541.42|14421.42|14538.23|14418.23|14541.42|14421.42|14538.23|14418.23|10
1627322010000|2021-07-26 17:53:30|14537.97|14417.97|14531.9|14411.9|14537.97|14417.97|14531.9|14411.9|10
1627322020000|2021-07-26 17:53:40|14531.86|14411.86|14531.07|14411.07|14532.49|14412.49|14530.92|14410.92|10
1627322030000|2021-07-26 17:53:50|14531.91|14411.91|14534.26|14414.26|14534.26|14414.26|14530.89|14410.89|10
1627322040000|2021-07-26 17:54:00|14533.55|14413.55|14529.93|14409.93|14537.98|14417.98|14529.93|14409.93|10
1627322050000|2021-07-26 17:54:10|14527.46|14407.46|14521.9|14401.9|14527.46|14407.46|14521.9|14401.9|10
1627322060000|2021-07-26 17:54:20|14521|14401|14522.21|14402.21|14522.21|14402.21|14520.13|14400.13|10
1627322070000|2021-07-26 17:54:30|14521.6|14401.6|14523.11|14403.11|14523.27|14403.27|14520.81|14400.81|10
1627322080000|2021-07-26 17:54:40|14523.2|14403.2|14522.1|14402.1|14523.2|14403.2|14522.04|14402.04|10
1627322090000|2021-07-26 17:54:50|14522.36|14402.36|14523.1|14403.1|14523.22|14403.22|14522.12|14402.12|10
1627322100000|2021-07-26 17:55:00|14523.16|14403.16|14527.97|14407.97|14528.67|14408.67|14523.16|14403.16|10
1627322110000|2021-07-26 17:55:10|14527.95|14407.95|14537.27|14417.27|14537.27|14417.27|14527.95|14407.95|10
1627322120000|2021-07-26 17:55:20|14537.23|14417.23|14541.02|14421.02|14541.02|14421.02|14536.88|14416.88|10
1627322130000|2021-07-26 17:55:30|14541.75|14421.75|14540.92|14420.92|14542.23|14422.23|14540.92|14420.92|10
1627322140000|2021-07-26 17:55:40|14540.97|14420.97|14542.91|14422.91|14542.91|14422.91|14540.76|14420.76|10
1627322150000|2021-07-26 17:55:50|14543.02|14423.02|14548.49|14428.49|14548.49|14428.49|14543.02|14423.02|9
1627322160000|2021-07-26 17:56:00|14547.46|14427.46|14550.29|14430.29|14550.38|14430.38|14547.46|14427.46|9
1627322170000|2021-07-26 17:56:10|14549.68|14429.68|14550.64|14430.64|14550.72|14430.72|14549.35|14429.35|10
1627322180000|2021-07-26 17:56:20|14550.37|14430.37|14547.91|14427.91|14550.37|14430.37|14547.65|14427.65|10
1627322190000|2021-07-26 17:56:30|14547.62|14427.62|14546.08|14426.08|14547.62|14427.62|14546.08|14426.08|10
1627322200000|2021-07-26 17:56:40|14545.77|14425.77|14545.58|14425.58|14545.97|14425.97|14545.35|14425.35|8
1627322210000|2021-07-26 17:56:50|14545.82|14425.82|14546.25|14426.25|14546.41|14426.41|14545.66|14425.66|10
1627322220000|2021-07-26 17:57:00|14546.03|14426.03|14546.73|14426.73|14548.02|14428.02|14545.9|14425.9|10
1627322230000|2021-07-26 17:57:10|14546.61|14426.61|14549.04|14429.04|14549.04|14429.04|14546.61|14426.61|10
1627322240000|2021-07-26 17:57:20|14549.25|14429.25|14551.95|14431.95|14551.95|14431.95|14548.87|14428.87|10
1627322250000|2021-07-26 17:57:30|14551.91|14431.91|14553.27|14433.27|14553.27|14433.27|14551.91|14431.91|10
1627322260000|2021-07-26 17:57:40|14553.18|14433.18|14552.68|14432.68|14553.89|14433.89|14552.5|14432.5|10
1627322270000|2021-07-26 17:57:50|14552.49|14432.49|14551.61|14431.61|14552.78|14432.78|14551.61|14431.61|10
1627322280000|2021-07-26 17:58:00|14551.5|14431.5|14549.17|14429.17|14552.98|14432.98|14549.17|14429.17|10
1627322290000|2021-07-26 17:58:10|14547.96|14427.96|14547.98|14427.98|14548.09|14428.09|14546.07|14426.07|8
1627322300000|2021-07-26 17:58:20|14547.56|14427.56|14548.51|14428.51|14548.51|14428.51|14547.02|14427.02|9
1627322310000|2021-07-26 17:58:30|14548.55|14428.55|14549.29|14429.29|14549.29|14429.29|14548.55|14428.55|9
1627322320000|2021-07-26 17:58:40|14549.35|14429.35|14545.83|14425.83|14549.35|14429.35|14545.16|14425.16|9
1627322330000|2021-07-26 17:58:50|14545.78|14425.78|14541.32|14421.32|14545.78|14425.78|14541.09|14421.09|10
1627322340000|2021-07-26 17:59:00|14540.93|14420.93|14539.75|14419.75|14541.49|14421.49|14539.75|14419.75|10
1627322350000|2021-07-26 17:59:10|14539.81|14419.81|14534.4|14414.4|14539.81|14419.81|14534.4|14414.4|10
1627322360000|2021-07-26 17:59:20|14534.91|14414.91|14534.4|14414.4|14536.4|14416.4|14534.4|14414.4|10
1627322370000|2021-07-26 17:59:30|14534.08|14414.08|14536.67|14416.67|14536.67|14416.67|14534.08|14414.08|9
1627322380000|2021-07-26 17:59:40|14536.3|14416.3|14537.39|14417.39|14537.39|14417.39|14536.3|14416.3|10
1627322390000|2021-07-26 17:59:50|14537.44|14417.44|14538.29|14418.29|14539.22|14419.22|14536.39|14416.39|10
1627322400000|2021-07-26 18:00:00|14538.4|14418.4|14536.74|14416.74|14538.7|14418.7|14536.74|14416.74|9
1627322410000|2021-07-26 18:00:10|14536.72|14416.72|14534.56|14414.56|14536.72|14416.72|14534.56|14414.56|10
1627322420000|2021-07-26 18:00:20|14534.37|14414.37|14531.84|14411.84|14534.37|14414.37|14531.84|14411.84|10
1627322430000|2021-07-26 18:00:30|14531.7|14411.7|14529.79|14409.79|14531.7|14411.7|14529.75|14409.75|10
1627322440000|2021-07-26 18:00:40|14529.56|14409.56|14528.07|14408.07|14529.84|14409.84|14528.06|14408.06|10
1627322450000|2021-07-26 18:00:50|14528|14408|14528.55|14408.55|14528.55|14408.55|14527.46|14407.46|10
1627322460000|2021-07-26 18:01:00|14529.07|14409.07|14531.27|14411.27|14531.38|14411.38|14529.07|14409.07|8
1627322470000|2021-07-26 18:01:10|14530.47|14410.47|14527.94|14407.94|14530.47|14410.47|14527.94|14407.94|10
1627322480000|2021-07-26 18:01:20|14527.76|14407.76|14527.17|14407.17|14527.76|14407.76|14525.94|14405.94|10
1627322490000|2021-07-26 18:01:30|14526.96|14406.96|14527.12|14407.12|14527.19|14407.19|14526.73|14406.73|10
1627322500000|2021-07-26 18:01:40|14526.85|14406.85|14524.18|14404.18|14526.91|14406.91|14524.18|14404.18|10
1627322510000|2021-07-26 18:01:50|14524.02|14404.02|14526.78|14406.78|14526.78|14406.78|14524.02|14404.02|10
1627322520000|2021-07-26 18:02:00|14526.87|14406.87|14526.68|14406.68|14527.05|14407.05|14526.02|14406.02|10
1627322530000|2021-07-26 18:02:10|14527.35|14407.35|14530.8|14410.8|14530.8|14410.8|14526.98|14406.98|9
1627322540000|2021-07-26 18:02:20|14530.83|14410.83|14533.71|14413.71|14534.12|14414.12|14530.83|14410.83|10
1627322550000|2021-07-26 18:02:30|14532.7|14412.7|14533.04|14413.04|14533.16|14413.16|14532.3|14412.3|10
1627322560000|2021-07-26 18:02:40|14534.18|14414.18|14531.43|14411.43|14534.59|14414.59|14531.4|14411.4|10
1627322570000|2021-07-26 18:02:50|14531.34|14411.34|14531.92|14411.92|14532.16|14412.16|14530.58|14410.58|8
1627322580000|2021-07-26 18:03:00|14531.89|14411.89|14531.55|14411.55|14531.89|14411.89|14530.42|14410.42|10
1627322590000|2021-07-26 18:03:10|14532.13|14412.13|14532.66|14412.66|14533.71|14413.71|14532.13|14412.13|10
1627322600000|2021-07-26 18:03:20|14532.64|14412.64|14534.41|14414.41|14534.41|14414.41|14532.57|14412.57|9
1627322610000|2021-07-26 18:03:30|14534.2|14414.2|14535.79|14415.79|14536.14|14416.14|14534.19|14414.19|10
1627322620000|2021-07-26 18:03:40|14535.86|14415.86|14541.27|14421.27|14541.48|14421.48|14535.86|14415.86|10
1627322630000|2021-07-26 18:03:50|14541.36|14421.36|14541.64|14421.64|14541.64|14421.64|14540.66|14420.66|10
1627322640000|2021-07-26 18:04:00|14541.69|14421.69|14547.45|14427.45|14547.45|14427.45|14541.69|14421.69|10
1627322650000|2021-07-26 18:04:10|14547.57|14427.57|14549.78|14429.78|14549.78|14429.78|14547.28|14427.28|10
1627322660000|2021-07-26 18:04:20|14549.8|14429.8|14551.48|14431.48|14551.48|14431.48|14549.77|14429.77|9
1627322670000|2021-07-26 18:04:30|14552.29|14432.29|14552.34|14432.34|14553.35|14433.35|14551.98|14431.98|10
1627322680000|2021-07-26 18:04:40|14552.23|14432.23|14553.12|14433.12|14553.51|14433.51|14552.23|14432.23|10
1627322690000|2021-07-26 18:04:50|14552.96|14432.96|14551.12|14431.12|14552.96|14432.96|14550.41|14430.41|10
1627322700000|2021-07-26 18:05:00|14550.61|14430.61|14551.34|14431.34|14551.35|14431.35|14550.61|14430.61|9
1627322710000|2021-07-26 18:05:10|14550.71|14430.71|14554.04|14434.04|14554.38|14434.38|14550.71|14430.71|10
1627322720000|2021-07-26 18:05:20|14554.13|14434.13|14551.28|14431.28|14554.13|14434.13|14551.13|14431.13|10
1627322730000|2021-07-26 18:05:30|14551.59|14431.59|14554.66|14434.66|14554.66|14434.66|14551.59|14431.59|10
1627322740000|2021-07-26 18:05:40|14554.34|14434.34|14556.73|14436.73|14557.1|14437.1|14554.34|14434.34|9
1627322750000|2021-07-26 18:05:50|14557|14437|14556.22|14436.22|14557.75|14437.75|14556.22|14436.22|9
1627322760000|2021-07-26 18:06:00|14556.25|14436.25|14556.97|14436.97|14556.97|14436.97|14555.74|14435.74|10
1627322770000|2021-07-26 18:06:10|14557.11|14437.11|14556.95|14436.95|14557.11|14437.11|14556.24|14436.24|9
1627322780000|2021-07-26 18:06:20|14558.18|14438.18|14564.96|14444.96|14565.55|14445.55|14556.95|14436.95|10
1627322790000|2021-07-26 18:06:30|14564.87|14444.87|14559.99|14439.99|14564.87|14444.87|14559.99|14439.99|10
1627322800000|2021-07-26 18:06:40|14559.53|14439.53|14563.77|14443.77|14563.87|14443.87|14559.28|14439.28|10
1627322810000|2021-07-26 18:06:50|14563.96|14443.96|14566.84|14446.84|14567.42|14447.42|14563.96|14443.96|9
1627322820000|2021-07-26 18:07:00|14566.63|14446.63|14575.64|14455.64|14575.64|14455.64|14565.05|14445.05|10
1627322830000|2021-07-26 18:07:10|14566.53|14446.53|14565.13|14445.13|14566.79|14446.79|14565.13|14445.13|10
1627322840000|2021-07-26 18:07:20|14564.18|14444.18|14565|14445|14565.28|14445.28|14564.18|14444.18|10
1627322850000|2021-07-26 18:07:30|14565.02|14445.02|14564.63|14444.63|14565.03|14445.03|14564.43|14444.43|10
1627322860000|2021-07-26 18:07:40|14564.85|14444.85|14566.99|14446.99|14567.05|14447.05|14564.85|14444.85|10
1627322870000|2021-07-26 18:07:50|14566.93|14446.93|14569.79|14449.79|14569.85|14449.85|14566.93|14446.93|10
1627322880000|2021-07-26 18:08:00|14569.69|14449.69|14566.51|14446.51|14569.69|14449.69|14566.51|14446.51|10
1627322890000|2021-07-26 18:08:10|14564.85|14444.85|14559.93|14439.93|14564.85|14444.85|14559.93|14439.93|10
1627322900000|2021-07-26 18:08:20|14558.9|14438.9|14560.68|14440.68|14563.23|14443.23|14558.2|14438.2|10
1627322910000|2021-07-26 18:08:30|14559.75|14439.75|14548|14428|14559.75|14439.75|14548|14428|10
1627322920000|2021-07-26 18:08:40|14546.66|14426.66|14544.41|14424.41|14546.78|14426.78|14544.4|14424.4|10
1627322930000|2021-07-26 18:08:50|14542.54|14422.54|14540.56|14420.56|14542.54|14422.54|14539.25|14419.25|10
1627322940000|2021-07-26 18:09:00|14540.24|14420.24|14541.02|14421.02|14541.59|14421.59|14540.24|14420.24|10
1627322950000|2021-07-26 18:09:10|14542.89|14422.89|14546.36|14426.36|14546.36|14426.36|14542.76|14422.76|9
1627322960000|2021-07-26 18:09:20|14546.29|14426.29|14548.32|14428.32|14548.32|14428.32|14544.13|14424.13|10
1627322970000|2021-07-26 18:09:30|14548.43|14428.43|14552.61|14432.61|14552.61|14432.61|14548.24|14428.24|10
1627322980000|2021-07-26 18:09:40|14552.29|14432.29|14556.31|14436.31|14557.08|14437.08|14552|14432|10
1627322990000|2021-07-26 18:09:50|14556.08|14436.08|14559.29|14439.29|14559.29|14439.29|14554.51|14434.51|10
1627323000000|2021-07-26 18:10:00|14558.81|14438.81|14560.54|14440.54|14561.44|14441.44|14558.67|14438.67|10
1627323010000|2021-07-26 18:10:10|14560|14440|14549.89|14429.89|14560|14440|14549.89|14429.89|10
1627323020000|2021-07-26 18:10:20|14550.05|14430.05|14539.51|14419.51|14550.05|14430.05|14538.46|14418.46|10
1627323030000|2021-07-26 18:10:30|14539.33|14419.33|14521.51|14401.51|14539.33|14419.33|14521.51|14401.51|10
1627323040000|2021-07-26 18:10:40|14521.79|14401.79|14519.92|14399.92|14521.89|14401.89|14519.92|14399.92|10
1627323050000|2021-07-26 18:10:50|14519.67|14399.67|14524.8|14404.8|14524.8|14404.8|14519.67|14399.67|10
1627323060000|2021-07-26 18:11:00|14524.16|14404.16|14528.14|14408.14|14528.14|14408.14|14523.83|14403.83|10
1627323070000|2021-07-26 18:11:10|14528.65|14408.65|14540.61|14420.61|14540.61|14420.61|14528.65|14408.65|10
1627323080000|2021-07-26 18:11:20|14541.74|14421.74|14545.65|14425.65|14546.05|14426.05|14539.76|14419.76|10
1627323090000|2021-07-26 18:11:30|14544.93|14424.93|14543.75|14423.75|14544.93|14424.93|14542.41|14422.41|10
1627323100000|2021-07-26 18:11:40|14544.38|14424.38|14544.91|14424.91|14545.18|14425.18|14543.92|14423.92|10
1627323110000|2021-07-26 18:11:50|14544.68|14424.68|14544.11|14424.11|14544.68|14424.68|14543.63|14423.63|10
1627323120000|2021-07-26 18:12:00|14543.63|14423.63|14542.72|14422.72|14544.71|14424.71|14542.72|14422.72|8
1627323130000|2021-07-26 18:12:10|14543.45|14423.45|14545.79|14425.79|14545.79|14425.79|14543.45|14423.45|10
1627323140000|2021-07-26 18:12:20|14544.94|14424.94|14553.34|14433.34|14553.34|14433.34|14543.98|14423.98|10
1627323150000|2021-07-26 18:12:30|14553.51|14433.51|14546.96|14426.96|14553.91|14433.91|14546.6|14426.6|10
1627323160000|2021-07-26 18:12:40|14547.26|14427.26|14546.74|14426.74|14547.62|14427.62|14545.94|14425.94|10
1627323170000|2021-07-26 18:12:50|14546.48|14426.48|14545.08|14425.08|14546.48|14426.48|14544.86|14424.86|10
1627323180000|2021-07-26 18:13:00|14544.96|14424.96|14553.38|14433.38|14553.38|14433.38|14544.5|14424.5|10
1627323190000|2021-07-26 18:13:10|14553.82|14433.82|14549.39|14429.39|14553.82|14433.82|14546.7|14426.7|10
1627323200000|2021-07-26 18:13:20|14549.74|14429.74|14553.15|14433.15|14553.53|14433.53|14549.74|14429.74|10
1627323210000|2021-07-26 18:13:30|14552.18|14432.18|14543.98|14423.98|14552.18|14432.18|14543.76|14423.76|10
1627323220000|2021-07-26 18:13:40|14542.53|14422.53|14541.42|14421.42|14542.53|14422.53|14541.22|14421.22|10
1627323230000|2021-07-26 18:13:50|14541.25|14421.25|14539.72|14419.72|14541.84|14421.84|14539.54|14419.54|10
1627323240000|2021-07-26 18:14:00|14539.2|14419.2|14536.25|14416.25|14539.2|14419.2|14535.84|14415.84|10
1627323250000|2021-07-26 18:14:10|14535.79|14415.79|14537.25|14417.25|14537.25|14417.25|14535.79|14415.79|10
1627323260000|2021-07-26 18:14:20|14537.32|14417.32|14539.86|14419.86|14540.65|14420.65|14537.32|14417.32|10
1627323270000|2021-07-26 18:14:30|14539.85|14419.85|14543.46|14423.46|14543.46|14423.46|14539.85|14419.85|10
1627323280000|2021-07-26 18:14:40|14543.63|14423.63|14545.8|14425.8|14545.96|14425.96|14543.44|14423.44|10
1627323290000|2021-07-26 18:14:50|14545.88|14425.88|14545.63|14425.63|14546.29|14426.29|14544.93|14424.93|9
1627323300000|2021-07-26 18:15:00|14546.7|14426.7|14547.4|14427.4|14548.25|14428.25|14545.89|14425.89|9
1627323310000|2021-07-26 18:15:10|14547.51|14427.51|14548.26|14428.26|14548.26|14428.26|14546.39|14426.39|10
1627323320000|2021-07-26 18:15:20|14548.18|14428.18|14545.32|14425.32|14548.18|14428.18|14544.8|14424.8|10
1627323330000|2021-07-26 18:15:30|14545.23|14425.23|14540.31|14420.31|14545.23|14425.23|14540.31|14420.31|10
1627323340000|2021-07-26 18:15:40|14539.89|14419.89|14538.48|14418.48|14539.89|14419.89|14538.48|14418.48|10
1627323350000|2021-07-26 18:15:50|14538.44|14418.44|14537.58|14417.58|14538.49|14418.49|14537.17|14417.17|10
1627323360000|2021-07-26 18:16:00|14537.15|14417.15|14534.37|14414.37|14537.15|14417.15|14534.37|14414.37|9
1627323370000|2021-07-26 18:16:10|14534.29|14414.29|14535.38|14415.38|14535.74|14415.74|14534.29|14414.29|10
1627323380000|2021-07-26 18:16:20|14535.26|14415.26|14535.77|14415.77|14536.46|14416.46|14534.1|14414.1|10
1627323390000|2021-07-26 18:16:30|14535.79|14415.79|14534.66|14414.66|14536.13|14416.13|14534.66|14414.66|10
1627323400000|2021-07-26 18:16:40|14534.1|14414.1|14530.61|14410.61|14534.1|14414.1|14530.61|14410.61|10
1627323410000|2021-07-26 18:16:50|14530.6|14410.6|14531.96|14411.96|14531.96|14411.96|14529.44|14409.44|10
1627323420000|2021-07-26 18:17:00|14532.28|14412.28|14538.8|14418.8|14538.8|14418.8|14532.28|14412.28|10
1627323430000|2021-07-26 18:17:10|14538.09|14418.09|14545.43|14425.43|14549.62|14429.62|14538.09|14418.09|10
1627323440000|2021-07-26 18:17:20|14546.47|14426.47|14558.77|14438.77|14558.77|14438.77|14546.47|14426.47|10
1627323450000|2021-07-26 18:17:30|14559.16|14439.16|14562.7|14442.7|14563.43|14443.43|14559.12|14439.12|10
1627323460000|2021-07-26 18:17:40|14562.8|14442.8|14563.25|14443.25|14563.26|14443.26|14561.79|14441.79|10
1627323470000|2021-07-26 18:17:50|14563.75|14443.75|14565.69|14445.69|14566.52|14446.52|14563.75|14443.75|10
1627323480000|2021-07-26 18:18:00|14565.61|14445.61|14571.37|14451.37|14571.66|14451.66|14565.16|14445.16|10
1627323490000|2021-07-26 18:18:10|14571.85|14451.85|14570.63|14450.63|14573.06|14453.06|14570.56|14450.56|10
1627323500000|2021-07-26 18:18:20|14570.93|14450.93|14573.04|14453.04|14583.45|14463.45|14570.93|14450.93|10
1627323510000|2021-07-26 18:18:30|14573.01|14453.01|14574.67|14454.67|14574.67|14454.67|14569.95|14449.95|10
1627323520000|2021-07-26 18:18:40|14577.26|14457.26|14575.85|14455.85|14579.22|14459.22|14575.85|14455.85|10
1627323530000|2021-07-26 18:18:50|14575.54|14455.54|14575.94|14455.94|14575.94|14455.94|14574.38|14454.38|10
1627323540000|2021-07-26 18:19:00|14576.01|14456.01|14567.17|14447.17|14576.01|14456.01|14567.17|14447.17|10
1627323550000|2021-07-26 18:19:10|14567.69|14447.69|14566.07|14446.07|14568.69|14448.69|14566.07|14446.07|10
1627323560000|2021-07-26 18:19:20|14565.65|14445.65|14562.11|14442.11|14565.65|14445.65|14562.11|14442.11|10
1627323570000|2021-07-26 18:19:30|14561.12|14441.12|14565.16|14445.16|14565.18|14445.18|14561.12|14441.12|10
1627323580000|2021-07-26 18:19:40|14565.21|14445.21|14565.99|14445.99|14566.15|14446.15|14565.21|14445.21|10
1627323590000|2021-07-26 18:19:50|14567.79|14447.79|14569.21|14449.21|14569.21|14449.21|14566.8|14446.8|10
1627323600000|2021-07-26 18:20:00|14569.78|14449.78|14571.04|14451.04|14572.05|14452.05|14569.78|14449.78|10
1627323610000|2021-07-26 18:20:10|14571.22|14451.22|14571.84|14451.84|14572.17|14452.17|14570.89|14450.89|9
1627323620000|2021-07-26 18:20:20|14571.85|14451.85|14571.9|14451.9|14572.72|14452.72|14571.85|14451.85|10
1627323630000|2021-07-26 18:20:30|14571.65|14451.65|14570.21|14450.21|14571.75|14451.75|14570.21|14450.21|10
1627323640000|2021-07-26 18:20:40|14570.54|14450.54|14570.78|14450.78|14571.4|14451.4|14569.81|14449.81|9
1627323650000|2021-07-26 18:20:50|14570.7|14450.7|14573.14|14453.14|14573.14|14453.14|14570.51|14450.51|10
1627323660000|2021-07-26 18:21:00|14573.19|14453.19|14576.27|14456.27|14576.27|14456.27|14573.19|14453.19|10
1627323670000|2021-07-26 18:21:10|14576.21|14456.21|14587.41|14467.41|14587.41|14467.41|14576.21|14456.21|10
1627323680000|2021-07-26 18:21:20|14578.81|14458.81|14580.61|14460.61|14580.61|14460.61|14578.22|14458.22|10
1627323690000|2021-07-26 18:21:30|14580.4|14460.4|14580.65|14460.65|14581.12|14461.12|14579.74|14459.74|9
1627323700000|2021-07-26 18:21:40|14580.85|14460.85|14582.34|14462.34|14582.47|14462.47|14580.85|14460.85|10
1627323710000|2021-07-26 18:21:50|14582.61|14462.61|14578.84|14458.84|14582.61|14462.61|14578.84|14458.84|9
1627323720000|2021-07-26 18:22:00|14579.38|14459.38|14574.78|14454.78|14579.47|14459.47|14574.78|14454.78|10
1627323730000|2021-07-26 18:22:10|14574.48|14454.48|14568.59|14448.59|14574.91|14454.91|14568.59|14448.59|10
1627323740000|2021-07-26 18:22:20|14568.2|14448.2|14567.92|14447.92|14568.35|14448.35|14567.67|14447.67|9
1627323750000|2021-07-26 18:22:30|14567.97|14447.97|14571.3|14451.3|14571.3|14451.3|14567.97|14447.97|9
1627323760000|2021-07-26 18:22:40|14570.88|14450.88|14575.14|14455.14|14575.14|14455.14|14570.88|14450.88|10
1627323770000|2021-07-26 18:22:50|14575.16|14455.16|14577.25|14457.25|14577.53|14457.53|14575.16|14455.16|8
1627323780000|2021-07-26 18:23:00|14576.55|14456.55|14576.79|14456.79|14577.62|14457.62|14576.55|14456.55|10
1627323790000|2021-07-26 18:23:10|14577|14457|14577.3|14457.3|14578.06|14458.06|14576.71|14456.71|10
1627323800000|2021-07-26 18:23:20|14577.31|14457.31|14577.04|14457.04|14577.31|14457.31|14575.85|14455.85|10
1627323810000|2021-07-26 18:23:30|14577.03|14457.03|14578.39|14458.39|14579.19|14459.19|14576.74|14456.74|10
1627323820000|2021-07-26 18:23:40|14578.44|14458.44|14581.17|14461.17|14581.17|14461.17|14578.44|14458.44|10
1627323830000|2021-07-26 18:23:50|14582.4|14462.4|14586.33|14466.33|14586.33|14466.33|14582.4|14462.4|10
1627323840000|2021-07-26 18:24:00|14586.37|14466.37|14584.18|14464.18|14588.18|14468.18|14584.18|14464.18|10
1627323850000|2021-07-26 18:24:10|14584.32|14464.32|14584.5|14464.5|14584.5|14464.5|14582.16|14462.16|10
1627323860000|2021-07-26 18:24:20|14583.84|14463.84|14597.57|14477.57|14597.57|14477.57|14583.84|14463.84|10
1627323870000|2021-07-26 18:24:30|14597.16|14477.16|14598.58|14478.58|14598.58|14478.58|14595.8|14475.8|10
1627323880000|2021-07-26 18:24:40|14597.74|14477.74|14588.3|14468.3|14597.74|14477.74|14587.62|14467.62|10
1627323890000|2021-07-26 18:24:50|14588.72|14468.72|14585.19|14465.19|14588.85|14468.85|14585.19|14465.19|10
1627323900000|2021-07-26 18:25:00|14585.04|14465.04|14594.69|14474.69|14594.69|14474.69|14585.04|14465.04|10
1627323910000|2021-07-26 18:25:10|14595.01|14475.01|14584.58|14464.58|14595.01|14475.01|14584.58|14464.58|10
1627323920000|2021-07-26 18:25:20|14584.16|14464.16|14584.96|14464.96|14585.57|14465.57|14583.82|14463.82|10
1627323930000|2021-07-26 18:25:30|14585.29|14465.29|14584.98|14464.98|14585.29|14465.29|14584.85|14464.85|10
1627323940000|2021-07-26 18:25:40|14585.08|14465.08|14584.42|14464.42|14586.13|14466.13|14584.42|14464.42|10
1627323950000|2021-07-26 18:25:50|14584.37|14464.37|14585.35|14465.35|14585.9|14465.9|14584.17|14464.17|10
1627323960000|2021-07-26 18:26:00|14584.5|14464.5|14584.15|14464.15|14584.5|14464.5|14583.9|14463.9|10
1627323970000|2021-07-26 18:26:10|14586.37|14466.37|14592.46|14472.46|14592.46|14472.46|14586.37|14466.37|10
1627323980000|2021-07-26 18:26:20|14592.36|14472.36|14592.83|14472.83|14592.98|14472.98|14592.1|14472.1|10
1627323990000|2021-07-26 18:26:30|14593.32|14473.32|14594.11|14474.11|14594.73|14474.73|14593.32|14473.32|9
1627324000000|2021-07-26 18:26:40|14594.18|14474.18|14593.98|14473.98|14594.6|14474.6|14593.82|14473.82|10
1627324010000|2021-07-26 18:26:50|14594.08|14474.08|14594.31|14474.31|14594.33|14474.33|14593.26|14473.26|10
1627324020000|2021-07-26 18:27:00|14594.98|14474.98|14596.5|14476.5|14596.5|14476.5|14594.98|14474.98|10
1627324030000|2021-07-26 18:27:10|14606.1|14486.1|14598.81|14478.81|14608.07|14488.07|14595.71|14475.71|9
1627324040000|2021-07-26 18:27:20|14598.69|14478.69|14595.64|14475.64|14600.22|14480.22|14595.64|14475.64|10
1627324050000|2021-07-26 18:27:30|14596.11|14476.11|14594.33|14474.33|14596.11|14476.11|14594.12|14474.12|8
1627324060000|2021-07-26 18:27:40|14593.25|14473.25|14595.84|14475.84|14595.84|14475.84|14592.21|14472.21|10
1627324070000|2021-07-26 18:27:50|14596.15|14476.15|14599.02|14479.02|14599.02|14479.02|14596.13|14476.13|10
1627324080000|2021-07-26 18:28:00|14599.74|14479.74|14599.9|14479.9|14602.52|14482.52|14599.74|14479.74|10
1627324090000|2021-07-26 18:28:10|14598.48|14478.48|14598.14|14478.14|14599.72|14479.72|14598.04|14478.04|10
1627324100000|2021-07-26 18:28:20|14598.32|14478.32|14599.39|14479.39|14599.55|14479.55|14598.32|14478.32|10
1627324110000|2021-07-26 18:28:30|14599.6|14479.6|14598.77|14478.77|14599.94|14479.94|14598.77|14478.77|10
1627324120000|2021-07-26 18:28:40|14599.42|14479.42|14600.99|14480.99|14601.01|14481.01|14599.24|14479.24|10
1627324130000|2021-07-26 18:28:50|14601.23|14481.23|14604.68|14484.68|14604.77|14484.77|14600.18|14480.18|10
1627324140000|2021-07-26 18:29:00|14604.95|14484.95|14607.37|14487.37|14607.89|14487.89|14604.95|14484.95|10
1627324150000|2021-07-26 18:29:10|14607.1|14487.1|14606.36|14486.36|14607.1|14487.1|14605.82|14485.82|10
1627324160000|2021-07-26 18:29:20|14606.34|14486.34|14606.94|14486.94|14607.78|14487.78|14606.34|14486.34|9
1627324170000|2021-07-26 18:29:30|14607.07|14487.07|14608.4|14488.4|14608.4|14488.4|14606.2|14486.2|9
1627324180000|2021-07-26 18:29:40|14608.42|14488.42|14614.03|14494.03|14614.03|14494.03|14608.42|14488.42|10
1627324190000|2021-07-26 18:29:50|14614.52|14494.52|14618.12|14498.12|14618.54|14498.54|14614.52|14494.52|10
1627324200000|2021-07-26 18:30:00|14617.2|14497.2|14616.84|14496.84|14618.65|14498.65|14616.84|14496.84|10
1627324210000|2021-07-26 18:30:10|14616.15|14496.15|14610.06|14490.06|14617.31|14497.31|14610.06|14490.06|10
1627324220000|2021-07-26 18:30:20|14608.41|14488.41|14605.81|14485.81|14608.88|14488.88|14605.81|14485.81|10
1627324230000|2021-07-26 18:30:30|14605.46|14485.46|14606.32|14486.32|14606.34|14486.34|14603.99|14483.99|10
1627324240000|2021-07-26 18:30:40|14606.4|14486.4|14607.72|14487.72|14607.72|14487.72|14606.26|14486.26|10
1627324250000|2021-07-26 18:30:50|14607.92|14487.92|14607.32|14487.32|14607.92|14487.92|14606.77|14486.77|10
1627324260000|2021-07-26 18:31:00|14607.47|14487.47|14608.29|14488.29|14609.19|14489.19|14607.14|14487.14|10
1627324270000|2021-07-26 18:31:10|14608.33|14488.33|14606.17|14486.17|14608.33|14488.33|14606.17|14486.17|10
1627324280000|2021-07-26 18:31:20|14603.74|14483.74|14595.76|14475.76|14603.74|14483.74|14595.76|14475.76|10
1627324290000|2021-07-26 18:31:30|14596.32|14476.32|14599.38|14479.38|14599.38|14479.38|14596.02|14476.02|10
1627324300000|2021-07-26 18:31:40|14599.99|14479.99|14602.89|14482.89|14602.92|14482.92|14599.99|14479.99|10
1627324310000|2021-07-26 18:31:50|14602.7|14482.7|14606.79|14486.79|14606.79|14486.79|14602.7|14482.7|10
1627324320000|2021-07-26 18:32:00|14607.26|14487.26|14605.96|14485.96|14608.02|14488.02|14605.96|14485.96|10
1627324330000|2021-07-26 18:32:10|14605.74|14485.74|14604.71|14484.71|14606.17|14486.17|14603.58|14483.58|10
1627324340000|2021-07-26 18:32:20|14604.92|14484.92|14602.66|14482.66|14605.71|14485.71|14602.66|14482.66|10
1627324350000|2021-07-26 18:32:30|14602.42|14482.42|14602.41|14482.41|14603.63|14483.63|14601.72|14481.72|10
1627324360000|2021-07-26 18:32:40|14602.66|14482.66|14604.21|14484.21|14604.26|14484.26|14602.66|14482.66|9
1627324370000|2021-07-26 18:32:50|14605.43|14485.43|14604.65|14484.65|14605.43|14485.43|14603.58|14483.58|10
1627324380000|2021-07-26 18:33:00|14605|14485|14606.65|14486.65|14606.65|14486.65|14605|14485|9
1627324390000|2021-07-26 18:33:10|14606.9|14486.9|14608.06|14488.06|14608.06|14488.06|14606.81|14486.81|9
1627324400000|2021-07-26 18:33:20|14608.71|14488.71|14612.03|14492.03|14612.03|14492.03|14608.71|14488.71|10
1627324410000|2021-07-26 18:33:30|14611.98|14491.98|14611.41|14491.41|14613.15|14493.15|14611.41|14491.41|10
1627324420000|2021-07-26 18:33:40|14611.38|14491.38|14612.65|14492.65|14613.2|14493.2|14611.38|14491.38|10
1627324430000|2021-07-26 18:33:50|14613.13|14493.13|14615.38|14495.38|14615.75|14495.75|14613.13|14493.13|10
1627324440000|2021-07-26 18:34:00|14615.67|14495.67|14611.83|14491.83|14617.58|14497.58|14611.83|14491.83|10
1627324450000|2021-07-26 18:34:10|14612.08|14492.08|14609.4|14489.4|14612.43|14492.43|14609.4|14489.4|9
1627324460000|2021-07-26 18:34:20|14610.49|14490.49|14602.12|14482.12|14610.49|14490.49|14602.12|14482.12|10
1627324470000|2021-07-26 18:34:30|14601.49|14481.49|14596.02|14476.02|14601.49|14481.49|14596.02|14476.02|10
1627324480000|2021-07-26 18:34:40|14595.05|14475.05|14594.46|14474.46|14595.12|14475.12|14592.83|14472.83|10
1627324490000|2021-07-26 18:34:50|14592.76|14472.76|14593.03|14473.03|14594.67|14474.67|14592.76|14472.76|9
1627324500000|2021-07-26 18:35:00|14592.98|14472.98|14593.78|14473.78|14594.11|14474.11|14592.77|14472.77|10
1627324510000|2021-07-26 18:35:10|14594.67|14474.67|14593.82|14473.82|14594.67|14474.67|14593.37|14473.37|10
1627324520000|2021-07-26 18:35:20|14593.69|14473.69|14592.36|14472.36|14593.69|14473.69|14592.34|14472.34|10
1627324530000|2021-07-26 18:35:30|14592.18|14472.18|14593.93|14473.93|14593.93|14473.93|14592.18|14472.18|9
1627324540000|2021-07-26 18:35:40|14593.75|14473.75|14594.9|14474.9|14594.9|14474.9|14593.75|14473.75|10
1627324550000|2021-07-26 18:35:50|14594.81|14474.81|14596.93|14476.93|14596.93|14476.93|14594.81|14474.81|10
1627324560000|2021-07-26 18:36:00|14597.46|14477.46|14599.5|14479.5|14599.5|14479.5|14596.88|14476.88|9
1627324570000|2021-07-26 18:36:10|14599.64|14479.64|14601.95|14481.95|14601.95|14481.95|14599.64|14479.64|10
1627324580000|2021-07-26 18:36:20|14602.97|14482.97|14610.26|14490.26|14610.26|14490.26|14602.94|14482.94|10
1627324590000|2021-07-26 18:36:30|14610.87|14490.87|14612.79|14492.79|14612.79|14492.79|14610.87|14490.87|10
1627324600000|2021-07-26 18:36:40|14613.09|14493.09|14617.78|14497.78|14617.78|14497.78|14613.09|14493.09|10
1627324610000|2021-07-26 18:36:50|14617.92|14497.92|14619.31|14499.31|14619.31|14499.31|14617.92|14497.92|10
1627324620000|2021-07-26 18:37:00|14619.02|14499.02|14620.68|14500.68|14620.68|14500.68|14618.83|14498.83|10
1627324630000|2021-07-26 18:37:10|14620.3|14500.3|14624.77|14504.77|14624.77|14504.77|14620.3|14500.3|10
1627324640000|2021-07-26 18:37:20|14624.82|14504.82|14626.05|14506.05|14626.26|14506.26|14624.82|14504.82|10
1627324650000|2021-07-26 18:37:30|14626.08|14506.08|14628.43|14508.43|14628.43|14508.43|14625.93|14505.93|10
1627324660000|2021-07-26 18:37:40|14628.57|14508.57|14629.15|14509.15|14629.15|14509.15|14628.56|14508.56|10
1627324670000|2021-07-26 18:37:50|14629.35|14509.35|14629.57|14509.57|14629.85|14509.85|14629.23|14509.23|9
1627324680000|2021-07-26 18:38:00|14629.72|14509.72|14630.3|14510.3|14630.3|14510.3|14629.56|14509.56|9
1627324690000|2021-07-26 18:38:10|14630.32|14510.32|14629.27|14509.27|14631.38|14511.38|14629.27|14509.27|10
1627324700000|2021-07-26 18:38:20|14629.46|14509.46|14632.49|14512.49|14632.49|14512.49|14629.35|14509.35|10
1627324710000|2021-07-26 18:38:30|14634.16|14514.16|14637.01|14517.01|14637.01|14517.01|14634.16|14514.16|10
1627324720000|2021-07-26 18:38:40|14637.64|14517.64|14641.44|14521.44|14641.44|14521.44|14636.82|14516.82|10
1627324730000|2021-07-26 18:38:50|14642.13|14522.13|14641.69|14521.69|14644.73|14524.73|14641.69|14521.69|10
1627324740000|2021-07-26 18:39:00|14641.29|14521.29|14642.1|14522.1|14642.1|14522.1|14641.01|14521.01|10
1627324750000|2021-07-26 18:39:10|14641.06|14521.06|14643.34|14523.34|14643.5|14523.5|14641.06|14521.06|10
1627324760000|2021-07-26 18:39:20|14644.88|14524.88|14649.54|14529.54|14650.85|14530.85|14644.88|14524.88|10
1627324770000|2021-07-26 18:39:30|14647.71|14527.71|14646.08|14526.08|14648.29|14528.29|14645.76|14525.76|10
1627324780000|2021-07-26 18:39:40|14645.65|14525.65|14646.78|14526.78|14647.52|14527.52|14645.64|14525.64|10
1627324790000|2021-07-26 18:39:50|14646.34|14526.34|14644.86|14524.86|14646.38|14526.38|14644.15|14524.15|10
1627324800000|2021-07-26 18:40:00|14645.26|14525.26|14646.06|14526.06|14647.56|14527.56|14645.26|14525.26|9
1627324810000|2021-07-26 18:40:10|14645.44|14525.44|14644.18|14524.18|14646.5|14526.5|14644.18|14524.18|10
1627324820000|2021-07-26 18:40:20|14643.11|14523.11|14642.46|14522.46|14643.11|14523.11|14640.97|14520.97|10
1627324830000|2021-07-26 18:40:30|14643.77|14523.77|14647.33|14527.33|14647.68|14527.68|14643.48|14523.48|10
1627324840000|2021-07-26 18:40:40|14647.3|14527.3|14647.77|14527.77|14647.77|14527.77|14646.52|14526.52|10
1627324850000|2021-07-26 18:40:50|14648.04|14528.04|14649.01|14529.01|14649.01|14529.01|14646.73|14526.73|9
1627324860000|2021-07-26 18:41:00|14649.5|14529.5|14650.65|14530.65|14650.65|14530.65|14649.36|14529.36|10
1627324870000|2021-07-26 18:41:10|14650.41|14530.41|14649.08|14529.08|14650.94|14530.94|14648.65|14528.65|10
1627324880000|2021-07-26 18:41:20|14648.9|14528.9|14650.09|14530.09|14650.09|14530.09|14647.44|14527.44|10
1627324890000|2021-07-26 18:41:30|14650.54|14530.54|14649.42|14529.42|14650.56|14530.56|14647.63|14527.63|10
1627324900000|2021-07-26 18:41:40|14649.74|14529.74|14650.37|14530.37|14651.9|14531.9|14649.74|14529.74|10
1627324910000|2021-07-26 18:41:50|14650.35|14530.35|14650|14530|14651.31|14531.31|14649.92|14529.92|10
1627324920000|2021-07-26 18:42:00|14649.94|14529.94|14650.65|14530.65|14652.37|14532.37|14649.94|14529.94|10
1627324930000|2021-07-26 18:42:10|14650.8|14530.8|14653.45|14533.45|14653.45|14533.45|14650.71|14530.71|10
1627324940000|2021-07-26 18:42:20|14654.05|14534.05|14656.51|14536.51|14656.51|14536.51|14653.96|14533.96|9
1627324950000|2021-07-26 18:42:30|14656.7|14536.7|14662.49|14542.49|14662.49|14542.49|14656.4|14536.4|10
1627324960000|2021-07-26 18:42:40|14662.77|14542.77|14666.9|14546.9|14667.19|14547.19|14662.77|14542.77|10
1627324970000|2021-07-26 18:42:50|14667.31|14547.31|14669.8|14549.8|14669.8|14549.8|14667.16|14547.16|10
1627324980000|2021-07-26 18:43:00|14671.29|14551.29|14669.17|14549.17|14672.86|14552.86|14669.17|14549.17|10
1627324990000|2021-07-26 18:43:10|14668.86|14548.86|14662.7|14542.7|14668.86|14548.86|14662.7|14542.7|10
1627325000000|2021-07-26 18:43:20|14662.03|14542.03|14654.5|14534.5|14662.06|14542.06|14654.5|14534.5|10
1627325010000|2021-07-26 18:43:30|14653.99|14533.99|14649.64|14529.64|14653.99|14533.99|14649.51|14529.51|10
1627325020000|2021-07-26 18:43:40|14649.02|14529.02|14649.97|14529.97|14651.52|14531.52|14649.02|14529.02|10
1627325030000|2021-07-26 18:43:50|14650.45|14530.45|14655.19|14535.19|14655.19|14535.19|14650.45|14530.45|10
1627325040000|2021-07-26 18:44:00|14655.52|14535.52|14655.2|14535.2|14656.61|14536.61|14655.2|14535.2|10
1627325050000|2021-07-26 18:44:10|14655.19|14535.19|14657.42|14537.42|14658.23|14538.23|14655.13|14535.13|10
1627325060000|2021-07-26 18:44:20|14657.72|14537.72|14660.7|14540.7|14660.7|14540.7|14657.31|14537.31|10
1627325070000|2021-07-26 18:44:30|14659.7|14539.7|14655.6|14535.6|14660.35|14540.35|14655.6|14535.6|10
1627325080000|2021-07-26 18:44:40|14655.04|14535.04|14654.56|14534.56|14655.83|14535.83|14654.1|14534.1|10
1627325090000|2021-07-26 18:44:50|14654.72|14534.72|14655.11|14535.11|14656.5|14536.5|14654.72|14534.72|9
1627325100000|2021-07-26 18:45:00|14655.58|14535.58|14657.98|14537.98|14658.38|14538.38|14653.58|14533.58|10
1627325110000|2021-07-26 18:45:10|14658.45|14538.45|14663.35|14543.35|14663.35|14543.35|14658.45|14538.45|9
1627325120000|2021-07-26 18:45:20|14663.58|14543.58|14665.67|14545.67|14666.18|14546.18|14663.58|14543.58|10
1627325130000|2021-07-26 18:45:30|14665.65|14545.65|14667.59|14547.59|14667.73|14547.73|14665.65|14545.65|10
1627325140000|2021-07-26 18:45:40|14667.54|14547.54|14671.54|14551.54|14672.75|14552.75|14667.38|14547.38|10
1627325150000|2021-07-26 18:45:50|14671.74|14551.74|14675.19|14555.19|14675.19|14555.19|14671.41|14551.41|10
1627325160000|2021-07-26 18:46:00|14676.43|14556.43|14677.06|14557.06|14677.06|14557.06|14674.71|14554.71|10
1627325170000|2021-07-26 18:46:10|14676.82|14556.82|14678.9|14558.9|14678.9|14558.9|14676.77|14556.77|8
1627325180000|2021-07-26 18:46:20|14678.73|14558.73|14678.91|14558.91|14680.23|14560.23|14678.73|14558.73|10
1627325190000|2021-07-26 18:46:30|14679.39|14559.39|14682.39|14562.39|14682.39|14562.39|14679.39|14559.39|9
1627325200000|2021-07-26 18:46:40|14682.99|14562.99|14684.2|14564.2|14684.2|14564.2|14682.99|14562.99|10
1627325210000|2021-07-26 18:46:50|14684.91|14564.91|14686.9|14566.9|14686.9|14566.9|14684.33|14564.33|10
1627325220000|2021-07-26 18:47:00|14686.57|14566.57|14687.44|14567.44|14687.91|14567.91|14686.26|14566.26|10
1627325230000|2021-07-26 18:47:10|14686.99|14566.99|14691.49|14571.49|14691.49|14571.49|14686.99|14566.99|10
1627325240000|2021-07-26 18:47:20|14691.58|14571.58|14693.16|14573.16|14693.8|14573.8|14691.3|14571.3|10
1627325250000|2021-07-26 18:47:30|14692.89|14572.89|14691.07|14571.07|14692.89|14572.89|14690.75|14570.75|8
1627325260000|2021-07-26 18:47:40|14691.43|14571.43|14694.51|14574.51|14694.51|14574.51|14690.89|14570.89|10
1627325270000|2021-07-26 18:47:50|14695.63|14575.63|14694.44|14574.44|14697.17|14577.17|14694.44|14574.44|10
1627325280000|2021-07-26 18:48:00|14694.21|14574.21|14684.64|14564.64|14695.81|14575.81|14684.64|14564.64|10
1627325290000|2021-07-26 18:48:10|14683.84|14563.84|14675.46|14555.46|14683.84|14563.84|14675.46|14555.46|10
1627325300000|2021-07-26 18:48:20|14674.79|14554.79|14673.63|14553.63|14674.82|14554.82|14673.55|14553.55|10
1627325310000|2021-07-26 18:48:30|14673.64|14553.64|14670.18|14550.18|14673.64|14553.64|14669.52|14549.52|10
1627325320000|2021-07-26 18:48:40|14670.41|14550.41|14668.24|14548.24|14671.15|14551.15|14666.01|14546.01|10
1627325330000|2021-07-26 18:48:50|14679.08|14559.08|14699.14|14579.14|14699.64|14579.64|14679.08|14559.08|10
1627325340000|2021-07-26 18:49:00|14700.37|14580.37|14700.56|14580.56|14701.69|14581.69|14700.33|14580.33|10
1627325350000|2021-07-26 18:49:10|14700.88|14580.88|14701.94|14581.94|14701.94|14581.94|14700.08|14580.08|10
1627325360000|2021-07-26 18:49:20|14702.38|14582.38|14704.65|14584.65|14704.89|14584.89|14702.12|14582.12|10
1627325370000|2021-07-26 18:49:30|14705.8|14585.8|14710.42|14590.42|14710.78|14590.78|14704.47|14584.47|10
1627325380000|2021-07-26 18:49:40|14711.03|14591.03|14708.49|14588.49|14711.88|14591.88|14708.49|14588.49|10
1627325390000|2021-07-26 18:49:50|14706.93|14586.93|14698.61|14578.61|14706.93|14586.93|14698.61|14578.61|10
1627325400000|2021-07-26 18:50:00|14703.72|14583.72|14669.26|14549.26|14703.72|14583.72|14669.26|14549.26|10
1627325410000|2021-07-26 18:50:10|14663.94|14543.94|14659.43|14539.43|14663.94|14543.94|14658.97|14538.97|10
1627325420000|2021-07-26 18:50:20|14659.89|14539.89|14661.38|14541.38|14661.96|14541.96|14659.64|14539.64|10
1627325430000|2021-07-26 18:50:30|14661.29|14541.29|14654.74|14534.74|14664.44|14544.44|14654.74|14534.74|10
1627325440000|2021-07-26 18:50:40|14651.73|14531.73|14648.73|14528.73|14652.65|14532.65|14648.73|14528.73|10
1627325450000|2021-07-26 18:50:50|14648.06|14528.06|14652.75|14532.75|14652.75|14532.75|14648.06|14528.06|10
1627325460000|2021-07-26 18:51:00|14653.86|14533.86|14654.29|14534.29|14657.81|14537.81|14653.86|14533.86|10
1627325470000|2021-07-26 18:51:10|14653.5|14533.5|14648.51|14528.51|14653.5|14533.5|14646.06|14526.06|10
1627325480000|2021-07-26 18:51:20|14648.02|14528.02|14643.65|14523.65|14648.02|14528.02|14642.4|14522.4|10
1627325490000|2021-07-26 18:51:30|14643.45|14523.45|14639.7|14519.7|14643.45|14523.45|14639.02|14519.02|10
1627325500000|2021-07-26 18:51:40|14639.69|14519.69|14644.14|14524.14|14644.14|14524.14|14639.69|14519.69|10
1627325510000|2021-07-26 18:51:50|14645.04|14525.04|14656.04|14536.04|14656.08|14536.08|14645.04|14525.04|10
1627325520000|2021-07-26 18:52:00|14655.03|14535.03|14658.97|14538.97|14658.97|14538.97|14655.03|14535.03|10
1627325530000|2021-07-26 18:52:10|14661.04|14541.04|14671.7|14551.7|14671.7|14551.7|14661.04|14541.04|10
1627325540000|2021-07-26 18:52:20|14672.08|14552.08|14676.95|14556.95|14676.95|14556.95|14672.08|14552.08|10
1627325550000|2021-07-26 18:52:30|14679.21|14559.21|14687.94|14567.94|14687.94|14567.94|14678.93|14558.93|10
1627325560000|2021-07-26 18:52:40|14687.01|14567.01|14687.55|14567.55|14690.72|14570.72|14687.01|14567.01|10
1627325570000|2021-07-26 18:52:50|14686.81|14566.81|14684.82|14564.82|14686.81|14566.81|14684.29|14564.29|10
1627325580000|2021-07-26 18:53:00|14684|14564|14678.59|14558.59|14684|14564|14678.46|14558.46|10
1627325590000|2021-07-26 18:53:10|14677.2|14557.2|14670.19|14550.19|14677.2|14557.2|14670.19|14550.19|10
1627325600000|2021-07-26 18:53:20|14669.79|14549.79|14664.91|14544.91|14669.79|14549.79|14664.76|14544.76|9
1627325610000|2021-07-26 18:53:30|14663.54|14543.54|14657.33|14537.33|14663.54|14543.54|14657.33|14537.33|10
1627325620000|2021-07-26 18:53:40|14657.34|14537.34|14655.67|14535.67|14657.34|14537.34|14655.55|14535.55|10
1627325630000|2021-07-26 18:53:50|14654.62|14534.62|14654.55|14534.55|14656.24|14536.24|14654.55|14534.55|10
1627325640000|2021-07-26 18:54:00|14654.48|14534.48|14656.82|14536.82|14656.83|14536.83|14653.84|14533.84|10
1627325650000|2021-07-26 18:54:10|14657.48|14537.48|14658.16|14538.16|14658.66|14538.66|14657.21|14537.21|10
1627325660000|2021-07-26 18:54:20|14659.42|14539.42|14657.01|14537.01|14659.42|14539.42|14656.55|14536.55|10
1627325670000|2021-07-26 18:54:30|14656.05|14536.05|14650.6|14530.6|14656.05|14536.05|14650.6|14530.6|10
1627325680000|2021-07-26 18:54:40|14649.88|14529.88|14650.38|14530.38|14650.71|14530.71|14649.88|14529.88|10
1627325690000|2021-07-26 18:54:50|14649.92|14529.92|14651.69|14531.69|14651.69|14531.69|14648.83|14528.83|10
1627325700000|2021-07-26 18:55:00|14652.93|14532.93|14655.54|14535.54|14655.69|14535.69|14652.93|14532.93|10
1627325710000|2021-07-26 18:55:10|14656.89|14536.89|14660.37|14540.37|14660.37|14540.37|14656.89|14536.89|10
1627325720000|2021-07-26 18:55:20|14660.76|14540.76|14660|14540|14660.8|14540.8|14659.57|14539.57|10
1627325730000|2021-07-26 18:55:30|14657.71|14537.71|14652.4|14532.4|14657.78|14537.78|14652.4|14532.4|10
1627325740000|2021-07-26 18:55:40|14652.84|14532.84|14650.52|14530.52|14653.44|14533.44|14650.43|14530.43|10
1627325750000|2021-07-26 18:55:50|14650.79|14530.79|14650.74|14530.74|14650.79|14530.79|14649|14529|10
1627325760000|2021-07-26 18:56:00|14651.84|14531.84|14654.71|14534.71|14654.83|14534.83|14651.56|14531.56|9
1627325770000|2021-07-26 18:56:10|14654.9|14534.9|14654.55|14534.55|14655.75|14535.75|14653.97|14533.97|10
1627325780000|2021-07-26 18:56:20|14654.53|14534.53|14653.55|14533.55|14654.65|14534.65|14653.37|14533.37|10
1627325790000|2021-07-26 18:56:30|14653.17|14533.17|14655.65|14535.65|14656.05|14536.05|14653.17|14533.17|10
1627325800000|2021-07-26 18:56:40|14655.41|14535.41|14656.82|14536.82|14656.85|14536.85|14653.68|14533.68|10
1627325810000|2021-07-26 18:56:50|14657.49|14537.49|14656.4|14536.4|14658.05|14538.05|14655.63|14535.63|10
1627325820000|2021-07-26 18:57:00|14658.13|14538.13|14660.29|14540.29|14660.29|14540.29|14657.33|14537.33|10
1627325830000|2021-07-26 18:57:10|14660.38|14540.38|14662.31|14542.31|14662.31|14542.31|14659.89|14539.89|10
1627325840000|2021-07-26 18:57:20|14663.1|14543.1|14663.17|14543.17|14664.05|14544.05|14662.43|14542.43|9
1627325850000|2021-07-26 18:57:30|14662.31|14542.31|14659.64|14539.64|14662.31|14542.31|14659.29|14539.29|10
1627325860000|2021-07-26 18:57:40|14659.67|14539.67|14659.47|14539.47|14660.1|14540.1|14657.83|14537.83|10
1627325870000|2021-07-26 18:57:50|14659.67|14539.67|14655.65|14535.65|14659.67|14539.67|14655.39|14535.39|10
1627325880000|2021-07-26 18:58:00|14655.6|14535.6|14655.03|14535.03|14655.6|14535.6|14654.54|14534.54|9
1627325890000|2021-07-26 18:58:10|14654.33|14534.33|14649.9|14529.9|14654.33|14534.33|14649.9|14529.9|10
1627325900000|2021-07-26 18:58:20|14649.73|14529.73|14649.7|14529.7|14649.93|14529.93|14649.39|14529.39|10
1627325910000|2021-07-26 18:58:30|14649.84|14529.84|14651.81|14531.81|14652.05|14532.05|14649.66|14529.66|10
1627325920000|2021-07-26 18:58:40|14652.19|14532.19|14653.17|14533.17|14653.47|14533.47|14652.19|14532.19|10
1627325930000|2021-07-26 18:58:50|14652.7|14532.7|14649.57|14529.57|14652.7|14532.7|14649.57|14529.57|10
1627325940000|2021-07-26 18:59:00|14649.44|14529.44|14651.85|14531.85|14651.85|14531.85|14649.44|14529.44|7
1627325950000|2021-07-26 18:59:10|14651.33|14531.33|14651.09|14531.09|14651.39|14531.39|14650.72|14530.72|10
1627325960000|2021-07-26 18:59:20|14651.04|14531.04|14651.2|14531.2|14651.34|14531.34|14650.23|14530.23|10
1627325970000|2021-07-26 18:59:30|14651.18|14531.18|14651.07|14531.07|14651.22|14531.22|14650.55|14530.55|8
1627325980000|2021-07-26 18:59:40|14651.39|14531.39|14654.74|14534.74|14654.74|14534.74|14651.25|14531.25|10
1627325990000|2021-07-26 18:59:50|14655.76|14535.76|14654.15|14534.15|14656.1|14536.1|14654.14|14534.14|8
1627326000000|2021-07-26 19:00:00|14654.13|14534.13|14653.08|14533.08|14655.49|14535.49|14653.08|14533.08|10
1627326010000|2021-07-26 19:00:10|14652.44|14532.44|14647.52|14527.52|14652.44|14532.44|14647.52|14527.52|10
1627326020000|2021-07-26 19:00:20|14645.85|14525.85|14637.68|14517.68|14645.85|14525.85|14637.4|14517.4|10
1627326030000|2021-07-26 19:00:30|14635.44|14515.44|14630.74|14510.74|14635.44|14515.44|14630.54|14510.54|10
1627326040000|2021-07-26 19:00:40|14630.81|14510.81|14627.74|14507.74|14630.81|14510.81|14627.69|14507.69|10
1627326050000|2021-07-26 19:00:50|14627.62|14507.62|14627.43|14507.43|14630.77|14510.77|14627.25|14507.25|10
1627326060000|2021-07-26 19:01:00|14629.12|14509.12|14634.63|14514.63|14634.63|14514.63|14628.1|14508.1|10
1627326070000|2021-07-26 19:01:10|14635.48|14515.48|14646.68|14526.68|14646.68|14526.68|14635.48|14515.48|10
1627326080000|2021-07-26 19:01:20|14649.52|14529.52|14655.36|14535.36|14655.36|14535.36|14649.52|14529.52|10
1627326090000|2021-07-26 19:01:30|14656.1|14536.1|14657.83|14537.83|14657.83|14537.83|14655.29|14535.29|10
1627326100000|2021-07-26 19:01:40|14659.47|14539.47|14664.45|14544.45|14665.57|14545.57|14659.47|14539.47|10
1627326110000|2021-07-26 19:01:50|14664.94|14544.94|14666.77|14546.77|14668.96|14548.96|14664.94|14544.94|10
1627326120000|2021-07-26 19:02:00|14665.7|14545.7|14660.52|14540.52|14665.7|14545.7|14660.52|14540.52|10
1627326130000|2021-07-26 19:02:10|14661.23|14541.23|14662.21|14542.21|14663.74|14543.74|14661.23|14541.23|10
1627326140000|2021-07-26 19:02:20|14661.86|14541.86|14660.18|14540.18|14661.86|14541.86|14660.18|14540.18|10
1627326150000|2021-07-26 19:02:30|14659.54|14539.54|14653.06|14533.06|14659.54|14539.54|14653.06|14533.06|10
1627326160000|2021-07-26 19:02:40|14652.67|14532.67|14653.81|14533.81|14654.4|14534.4|14652.67|14532.67|10
1627326170000|2021-07-26 19:02:50|14651.7|14531.7|14650.24|14530.24|14651.7|14531.7|14650.11|14530.11|9
1627326180000|2021-07-26 19:03:00|14650.21|14530.21|14650.24|14530.24|14651.37|14531.37|14649.96|14529.96|10
1627326190000|2021-07-26 19:03:10|14649.35|14529.35|14647.13|14527.13|14649.35|14529.35|14647.1|14527.1|10
1627326200000|2021-07-26 19:03:20|14647.71|14527.71|14649.15|14529.15|14649.15|14529.15|14647.71|14527.71|10
1627326210000|2021-07-26 19:03:30|14649.27|14529.27|14648.9|14528.9|14650.12|14530.12|14648.57|14528.57|10
1627326220000|2021-07-26 19:03:40|14648.8|14528.8|14648.55|14528.55|14648.8|14528.8|14647.98|14527.98|9
1627326230000|2021-07-26 19:03:50|14648.04|14528.04|14648.84|14528.84|14649.18|14529.18|14648.04|14528.04|10
1627326240000|2021-07-26 19:04:00|14650.28|14530.28|14652.74|14532.74|14652.74|14532.74|14650.28|14530.28|10
1627326250000|2021-07-26 19:04:10|14652.32|14532.32|14655.03|14535.03|14655.04|14535.04|14652.32|14532.32|9
1627326260000|2021-07-26 19:04:20|14655.41|14535.41|14656.59|14536.59|14657.74|14537.74|14654.95|14534.95|10
1627326270000|2021-07-26 19:04:30|14657.21|14537.21|14656.26|14536.26|14657.27|14537.27|14656.26|14536.26|10
1627326280000|2021-07-26 19:04:40|14657.15|14537.15|14658.47|14538.47|14658.77|14538.77|14656.86|14536.86|10
1627326290000|2021-07-26 19:04:50|14658.49|14538.49|14658.85|14538.85|14658.95|14538.95|14658.41|14538.41|10
1627326300000|2021-07-26 19:05:00|14657.75|14537.75|14655.05|14535.05|14657.75|14537.75|14654.79|14534.79|10
1627326310000|2021-07-26 19:05:10|14654.44|14534.44|14655.04|14535.04|14655.06|14535.06|14654.44|14534.44|10
1627326320000|2021-07-26 19:05:20|14654.4|14534.4|14654.82|14534.82|14655.41|14535.41|14654.4|14534.4|10
1627326330000|2021-07-26 19:05:30|14656.24|14536.24|14657.26|14537.26|14658.3|14538.3|14655.3|14535.3|10
1627326340000|2021-07-26 19:05:40|14658.15|14538.15|14667.43|14547.43|14667.71|14547.71|14658.15|14538.15|10
1627326350000|2021-07-26 19:05:50|14667.47|14547.47|14675.87|14555.87|14676.99|14556.99|14667.47|14547.47|10
1627326360000|2021-07-26 19:06:00|14675.76|14555.76|14679.09|14559.09|14679.09|14559.09|14675.76|14555.76|10
1627326370000|2021-07-26 19:06:10|14678.54|14558.54|14677.21|14557.21|14678.54|14558.54|14676.14|14556.14|9
1627326380000|2021-07-26 19:06:20|14677.28|14557.28|14676.52|14556.52|14677.28|14557.28|14675.69|14555.69|10
1627326390000|2021-07-26 19:06:30|14677.24|14557.24|14675.16|14555.16|14677.24|14557.24|14675.08|14555.08|10
1627326400000|2021-07-26 19:06:40|14675.23|14555.23|14678.14|14558.14|14678.14|14558.14|14675.23|14555.23|10
1627326410000|2021-07-26 19:06:50|14678.68|14558.68|14680.35|14560.35|14680.55|14560.55|14678.68|14558.68|10
1627326420000|2021-07-26 19:07:00|14681.39|14561.39|14678.25|14558.25|14681.39|14561.39|14678.25|14558.25|10
1627326430000|2021-07-26 19:07:10|14677.9|14557.9|14676.97|14556.97|14677.9|14557.9|14674.79|14554.79|10
1627326440000|2021-07-26 19:07:20|14677.13|14557.13|14676.27|14556.27|14677.74|14557.74|14676.27|14556.27|10
1627326450000|2021-07-26 19:07:30|14675.58|14555.58|14678.85|14558.85|14678.85|14558.85|14675.47|14555.47|10
1627326460000|2021-07-26 19:07:40|14679.08|14559.08|14680.96|14560.96|14681.05|14561.05|14678.31|14558.31|10
1627326470000|2021-07-26 19:07:50|14680.56|14560.56|14685.64|14565.64|14685.64|14565.64|14680.56|14560.56|10
1627326480000|2021-07-26 19:08:00|14685.89|14565.89|14688.46|14568.46|14688.89|14568.89|14685.89|14565.89|10
1627326490000|2021-07-26 19:08:10|14688.97|14568.97|14690.61|14570.61|14690.61|14570.61|14688.74|14568.74|10
1627326500000|2021-07-26 19:08:20|14690.24|14570.24|14693.92|14573.92|14693.92|14573.92|14690.24|14570.24|10
1627326510000|2021-07-26 19:08:30|14694.36|14574.36|14697.86|14577.86|14698.32|14578.32|14694.36|14574.36|10
1627326520000|2021-07-26 19:08:40|14697.13|14577.13|14700.47|14580.47|14700.47|14580.47|14697.13|14577.13|10
1627326530000|2021-07-26 19:08:50|14700.05|14580.05|14697.7|14577.7|14700.05|14580.05|14697.14|14577.14|10
1627326540000|2021-07-26 19:09:00|14697.43|14577.43|14699.29|14579.29|14699.53|14579.53|14694.84|14574.84|10
1627326550000|2021-07-26 19:09:10|14698.91|14578.91|14700.14|14580.14|14700.71|14580.71|14697.56|14577.56|10
1627326560000|2021-07-26 19:09:20|14699.86|14579.86|14717.85|14597.85|14718.13|14598.13|14699.86|14579.86|10
1627326570000|2021-07-26 19:09:30|14715.89|14595.89|14720.16|14600.16|14720.16|14600.16|14708.97|14588.97|10
1627326580000|2021-07-26 19:09:40|14721.02|14601.02|14745.95|14625.95|14746.61|14626.61|14721.02|14601.02|10
1627326590000|2021-07-26 19:09:50|14743.17|14623.17|14742.59|14622.59|14744.25|14624.25|14742.52|14622.52|9
1627326600000|2021-07-26 19:10:00|14745.26|14625.26|14759.38|14639.38|14762.24|14642.24|14744.97|14624.97|9
1627326610000|2021-07-26 19:10:10|14759.74|14639.74|14771.42|14651.42|14772.57|14652.57|14759.74|14639.74|10
1627326620000|2021-07-26 19:10:20|14768.92|14648.92|14776.77|14656.77|14776.77|14656.77|14765.85|14645.85|10
1627326630000|2021-07-26 19:10:30|14764.1|14644.1|14756.53|14636.53|14764.1|14644.1|14749.25|14629.25|10
1627326640000|2021-07-26 19:10:40|14756.87|14636.87|14765.3|14645.3|14766.39|14646.39|14756.87|14636.87|10
1627326650000|2021-07-26 19:10:50|14765.39|14645.39|14771.31|14651.31|14771.31|14651.31|14765.34|14645.34|10
1627326660000|2021-07-26 19:11:00|14773.2|14653.2|14769.41|14649.41|14773.49|14653.49|14769.41|14649.41|10
1627326670000|2021-07-26 19:11:10|14768.99|14648.99|14763.09|14643.09|14768.99|14648.99|14763.09|14643.09|9
1627326680000|2021-07-26 19:11:20|14763.56|14643.56|14758.13|14638.13|14763.56|14643.56|14757.08|14637.08|10
1627326690000|2021-07-26 19:11:30|14758.68|14638.68|14760.99|14640.99|14762.4|14642.4|14758.68|14638.68|10
1627326700000|2021-07-26 19:11:40|14760.33|14640.33|14752.44|14632.44|14760.33|14640.33|14751.29|14631.29|10
1627326710000|2021-07-26 19:11:50|14751.91|14631.91|14745.96|14625.96|14751.91|14631.91|14745.96|14625.96|10
1627326720000|2021-07-26 19:12:00|14745.76|14625.76|14745.42|14625.42|14746.31|14626.31|14745.04|14625.04|9
1627326730000|2021-07-26 19:12:10|14744.35|14624.35|14743.45|14623.45|14746.01|14626.01|14743.45|14623.45|10
1627326740000|2021-07-26 19:12:20|14743.05|14623.05|14749.82|14629.82|14749.82|14629.82|14742.2|14622.2|10
1627326750000|2021-07-26 19:12:30|14750.03|14630.03|14754.92|14634.92|14754.92|14634.92|14750.03|14630.03|10
1627326760000|2021-07-26 19:12:40|14755.7|14635.7|14751.18|14631.18|14755.7|14635.7|14750.79|14630.79|10
1627326770000|2021-07-26 19:12:50|14751|14631|14751.22|14631.22|14751.62|14631.62|14750.35|14630.35|10
1627326780000|2021-07-26 19:13:00|14751.28|14631.28|14753.78|14633.78|14754.04|14634.04|14751.28|14631.28|10
1627326790000|2021-07-26 19:13:10|14754.29|14634.29|14754.36|14634.36|14756.02|14636.02|14754.12|14634.12|10
1627326800000|2021-07-26 19:13:20|14755.22|14635.22|14758.07|14638.07|14758.61|14638.61|14755.22|14635.22|10
1627326810000|2021-07-26 19:13:30|14758.6|14638.6|14757.05|14637.05|14758.61|14638.61|14756.7|14636.7|10
1627326820000|2021-07-26 19:13:40|14756.59|14636.59|14763.94|14643.94|14763.94|14643.94|14755.52|14635.52|10
1627326830000|2021-07-26 19:13:50|14764.63|14644.63|14763.84|14643.84|14765.57|14645.57|14763.84|14643.84|10
1627326840000|2021-07-26 19:14:00|14763.43|14643.43|14770.25|14650.25|14770.62|14650.62|14761.31|14641.31|10
1627326850000|2021-07-26 19:14:10|14769.78|14649.78|14772.32|14652.32|14772.76|14652.76|14769.34|14649.34|10
1627326860000|2021-07-26 19:14:20|14771.99|14651.99|14780.4|14660.4|14780.4|14660.4|14771.99|14651.99|10
1627326870000|2021-07-26 19:14:30|14779.65|14659.65|14785.28|14665.28|14786|14666|14779.65|14659.65|10
1627326880000|2021-07-26 19:14:40|14785.9|14665.9|14788.98|14668.98|14790.95|14670.95|14785.9|14665.9|10
1627326890000|2021-07-26 19:14:50|14789.54|14669.54|14791.15|14671.15|14791.15|14671.15|14788.18|14668.18|9
1627326900000|2021-07-26 19:15:00|14791.11|14671.11|14789.27|14669.27|14791.11|14671.11|14788.86|14668.86|9
1627326910000|2021-07-26 19:15:10|14789.55|14669.55|14792.98|14672.98|14794.98|14674.98|14788.53|14668.53|10
1627326920000|2021-07-26 19:15:20|14792.65|14672.65|14785.8|14665.8|14795.48|14675.48|14785.8|14665.8|10
1627326930000|2021-07-26 19:15:30|14784.63|14664.63|14782.66|14662.66|14784.63|14664.63|14780.85|14660.85|10
1627326940000|2021-07-26 19:15:40|14782.21|14662.21|14782.35|14662.35|14785.22|14665.22|14781.22|14661.22|10
1627326950000|2021-07-26 19:15:50|14782.25|14662.25|14783.56|14663.56|14784.08|14664.08|14782.12|14662.12|10
1627326960000|2021-07-26 19:16:00|14781.43|14661.43|14774.49|14654.49|14781.43|14661.43|14774.49|14654.49|10
1627326970000|2021-07-26 19:16:10|14773.68|14653.68|14769.29|14649.29|14773.91|14653.91|14769.29|14649.29|10
1627326980000|2021-07-26 19:16:20|14768.83|14648.83|14763.74|14643.74|14768.97|14648.97|14762.15|14642.15|10
1627326990000|2021-07-26 19:16:30|14764.86|14644.86|14764.6|14644.6|14765.84|14645.84|14764.09|14644.09|10
1627327000000|2021-07-26 19:16:40|14764.12|14644.12|14770.57|14650.57|14770.57|14650.57|14763.89|14643.89|10
1627327010000|2021-07-26 19:16:50|14771.65|14651.65|14773.41|14653.41|14775|14655|14771.64|14651.64|10
1627327020000|2021-07-26 19:17:00|14774.5|14654.5|14772.91|14652.91|14774.5|14654.5|14772.76|14652.76|10
1627327030000|2021-07-26 19:17:10|14773.03|14653.03|14776.21|14656.21|14776.41|14656.41|14773.03|14653.03|10
1627327040000|2021-07-26 19:17:20|14774.98|14654.98|14775.03|14655.03|14775.38|14655.38|14774.84|14654.84|9
1627327050000|2021-07-26 19:17:30|14774.61|14654.61|14771.33|14651.33|14774.61|14654.61|14771.33|14651.33|10
1627327060000|2021-07-26 19:17:40|14773.79|14653.79|14775.59|14655.59|14775.59|14655.59|14773.65|14653.65|10
1627327070000|2021-07-26 19:17:50|14775.63|14655.63|14774.82|14654.82|14775.66|14655.66|14773.34|14653.34|10
1627327080000|2021-07-26 19:18:00|14774.71|14654.71|14771.73|14651.73|14774.71|14654.71|14771.73|14651.73|10
1627327090000|2021-07-26 19:18:10|14771.31|14651.31|14769.71|14649.71|14771.31|14651.31|14768.94|14648.94|10
1627327100000|2021-07-26 19:18:20|14768.66|14648.66|14771.34|14651.34|14771.57|14651.57|14768.66|14648.66|10
1627327110000|2021-07-26 19:18:30|14771.71|14651.71|14781.78|14661.78|14782.34|14662.34|14771.71|14651.71|9
1627327120000|2021-07-26 19:18:40|14781.27|14661.27|14785.85|14665.85|14785.96|14665.96|14781.27|14661.27|10
1627327130000|2021-07-26 19:18:50|14785.91|14665.91|14786.45|14666.45|14787.09|14667.09|14785.72|14665.72|10
1627327140000|2021-07-26 19:19:00|14786.04|14666.04|14787.08|14667.08|14789.43|14669.43|14786.04|14666.04|10
1627327150000|2021-07-26 19:19:10|14786.87|14666.87|14792.27|14672.27|14792.27|14672.27|14786.87|14666.87|10
1627327160000|2021-07-26 19:19:20|14793.07|14673.07|14795.86|14675.86|14795.86|14675.86|14793.07|14673.07|10
1627327170000|2021-07-26 19:19:30|14796.01|14676.01|14796.89|14676.89|14798.35|14678.35|14795.11|14675.11|10
1627327180000|2021-07-26 19:19:40|14796.49|14676.49|14792.88|14672.88|14796.49|14676.49|14792.88|14672.88|10
1627327190000|2021-07-26 19:19:50|14792.59|14672.59|14794.74|14674.74|14794.74|14674.74|14792.59|14672.59|10
1627327200000|2021-07-26 19:20:00|14793.91|14673.91|14794|14674|14794.11|14674.11|14792.73|14672.73|9
1627327210000|2021-07-26 19:20:10|14793.15|14673.15|14785.79|14665.79|14793.15|14673.15|14785.79|14665.79|10
1627327220000|2021-07-26 19:20:20|14785.35|14665.35|14786.71|14666.71|14786.95|14666.95|14784.4|14664.4|10
1627327230000|2021-07-26 19:20:30|14787.27|14667.27|14788.19|14668.19|14789.15|14669.15|14787.27|14667.27|10
1627327240000|2021-07-26 19:20:40|14787.87|14667.87|14788.8|14668.8|14789.25|14669.25|14787.85|14667.85|9
1627327250000|2021-07-26 19:20:50|14787.93|14667.93|14787.21|14667.21|14788.18|14668.18|14787.21|14667.21|10
1627327260000|2021-07-26 19:21:00|14788.13|14668.13|14788.76|14668.76|14789.21|14669.21|14788.13|14668.13|10
1627327270000|2021-07-26 19:21:10|14787.53|14667.53|14790.06|14670.06|14790.06|14670.06|14787.53|14667.53|10
1627327280000|2021-07-26 19:21:20|14789.98|14669.98|14790.5|14670.5|14790.5|14670.5|14789.29|14669.29|10
1627327290000|2021-07-26 19:21:30|14793.97|14673.97|14819.75|14699.75|14819.75|14699.75|14793.97|14673.97|10
1627327300000|2021-07-26 19:21:40|14819.86|14699.86|14828.51|14708.51|14828.51|14708.51|14819.86|14699.86|10
1627327310000|2021-07-26 19:21:50|14828.24|14708.24|14846.39|14726.39|14846.39|14726.39|14828.24|14708.24|10
1627327320000|2021-07-26 19:22:00|14849.44|14729.44|14849.21|14729.21|14852.21|14732.21|14848.99|14728.99|10
1627327330000|2021-07-26 19:22:10|14853.86|14733.86|14859.8|14739.8|14860.13|14740.13|14852.42|14732.42|10
1627327340000|2021-07-26 19:22:20|14861.02|14741.02|14865.82|14745.82|14866.79|14746.79|14861.02|14741.02|10
1627327350000|2021-07-26 19:22:30|14867.06|14747.06|14871.13|14751.13|14871.13|14751.13|14867.06|14747.06|10
1627327360000|2021-07-26 19:22:40|14871.93|14751.93|14875.39|14755.39|14876.56|14756.56|14871.62|14751.62|10
1627327370000|2021-07-26 19:22:50|14875.02|14755.02|14890.03|14770.03|14890.03|14770.03|14875.02|14755.02|10
1627327380000|2021-07-26 19:23:00|14892.32|14772.32|14898.74|14778.74|14899.89|14779.89|14892.32|14772.32|10
1627327390000|2021-07-26 19:23:10|14899.96|14779.96|14909.14|14789.14|14909.14|14789.14|14899.96|14779.96|10
1627327400000|2021-07-26 19:23:20|14912.02|14792.02|14914.21|14794.21|14917.72|14797.72|14912.02|14792.02|10
1627327410000|2021-07-26 19:23:30|14912.98|14792.98|14909.66|14789.66|14913.7|14793.7|14909.66|14789.66|10
1627327420000|2021-07-26 19:23:40|14907.93|14787.93|14906.02|14786.02|14908.56|14788.56|14904.29|14784.29|10
1627327430000|2021-07-26 19:23:50|14905.24|14785.24|14897.28|14777.28|14905.24|14785.24|14897.28|14777.28|10
1627327440000|2021-07-26 19:24:00|14897.22|14777.22|14895.81|14775.81|14898.96|14778.96|14895.8|14775.8|10
1627327450000|2021-07-26 19:24:10|14894.62|14774.62|14893.03|14773.03|14895.31|14775.31|14891.45|14771.45|10
1627327460000|2021-07-26 19:24:20|14891.17|14771.17|14896.98|14776.98|14896.98|14776.98|14891.17|14771.17|9
1627327470000|2021-07-26 19:24:30|14896.12|14776.12|14899.55|14779.55|14900.56|14780.56|14895.94|14775.94|10
1627327480000|2021-07-26 19:24:40|14900.48|14780.48|14906.45|14786.45|14906.45|14786.45|14900.48|14780.48|10
1627327490000|2021-07-26 19:24:50|14906.55|14786.55|14910.58|14790.58|14910.58|14790.58|14906.55|14786.55|10
1627327500000|2021-07-26 19:25:00|14909.77|14789.77|14912.72|14792.72|14913.25|14793.25|14909.77|14789.77|10
1627327510000|2021-07-26 19:25:10|14912.82|14792.82|14914.03|14794.03|14914.03|14794.03|14912|14792|9
1627327520000|2021-07-26 19:25:20|14914.31|14794.31|14920.23|14800.23|14920.23|14800.23|14914.31|14794.31|10
1627327530000|2021-07-26 19:25:30|14921.22|14801.22|14923.32|14803.32|14923.37|14803.37|14921.22|14801.22|10
1627327540000|2021-07-26 19:25:40|14922.65|14802.65|14922.39|14802.39|14924.06|14804.06|14922.39|14802.39|10
1627327550000|2021-07-26 19:25:50|14922.56|14802.56|14928.21|14808.21|14928.21|14808.21|14922.56|14802.56|10
1627327560000|2021-07-26 19:26:00|14927.94|14807.94|14917.36|14797.36|14929.8|14809.8|14917.36|14797.36|10
1627327570000|2021-07-26 19:26:10|14916.15|14796.15|14904.43|14784.43|14916.15|14796.15|14904.43|14784.43|10
1627327580000|2021-07-26 19:26:20|14896.57|14776.57|14886.25|14766.25|14896.57|14776.57|14886.25|14766.25|10
1627327590000|2021-07-26 19:26:30|14885|14765|14878.14|14758.14|14885|14765|14877.2|14757.2|10
1627327600000|2021-07-26 19:26:40|14879.02|14759.02|14886.68|14766.68|14886.85|14766.85|14879.02|14759.02|10
1627327610000|2021-07-26 19:26:50|14886.82|14766.82|14892.6|14772.6|14892.6|14772.6|14886.34|14766.34|10
1627327620000|2021-07-26 19:27:00|14892.66|14772.66|14896.14|14776.14|14896.14|14776.14|14892.66|14772.66|10
1627327630000|2021-07-26 19:27:10|14895.84|14775.84|14894|14774|14895.84|14775.84|14894|14774|10
1627327640000|2021-07-26 19:27:20|14894.07|14774.07|14888.18|14768.18|14894.07|14774.07|14888.18|14768.18|10
1627327650000|2021-07-26 19:27:30|14887.34|14767.34|14888.49|14768.49|14888.49|14768.49|14885.57|14765.57|10
1627327660000|2021-07-26 19:27:40|14887.73|14767.73|14890.4|14770.4|14890.72|14770.72|14887.73|14767.73|9
1627327670000|2021-07-26 19:27:50|14891.22|14771.22|14886.65|14766.65|14891.38|14771.38|14886.65|14766.65|10
1627327680000|2021-07-26 19:28:00|14886.83|14766.83|14886.02|14766.02|14886.96|14766.96|14884.6|14764.6|10
1627327690000|2021-07-26 19:28:10|14882.93|14762.93|14875.65|14755.65|14882.93|14762.93|14875.47|14755.47|10
1627327700000|2021-07-26 19:28:20|14876.09|14756.09|14867.36|14747.36|14876.09|14756.09|14867.36|14747.36|10
1627327710000|2021-07-26 19:28:30|14866.64|14746.64|14856.99|14736.99|14867.28|14747.28|14856.64|14736.64|10
1627327720000|2021-07-26 19:28:40|14856.47|14736.47|14856.52|14736.52|14856.52|14736.52|14853.27|14733.27|10
1627327730000|2021-07-26 19:28:50|14857.47|14737.47|14858.03|14738.03|14859.43|14739.43|14857.45|14737.45|10
1627327740000|2021-07-26 19:29:00|14858.87|14738.87|14859.18|14739.18|14859.18|14739.18|14857.89|14737.89|10
1627327750000|2021-07-26 19:29:10|14858.64|14738.64|14862.78|14742.78|14863.08|14743.08|14858.64|14738.64|10
1627327760000|2021-07-26 19:29:20|14864.2|14744.2|14866.42|14746.42|14867.21|14747.21|14864.2|14744.2|10
1627327770000|2021-07-26 19:29:30|14866.74|14746.74|14869.11|14749.11|14870.48|14750.48|14866.74|14746.74|10
1627327780000|2021-07-26 19:29:40|14869.17|14749.17|14874.28|14754.28|14874.9|14754.9|14869.17|14749.17|10
1627327790000|2021-07-26 19:29:50|14874.38|14754.38|14874.82|14754.82|14876.07|14756.07|14874.38|14754.38|10
1627327800000|2021-07-26 19:30:00|14873.17|14753.17|14869.87|14749.87|14873.17|14753.17|14868.03|14748.03|10
1627327810000|2021-07-26 19:30:10|14869.6|14749.6|14868.6|14748.6|14869.6|14749.6|14867.15|14747.15|10
1627327820000|2021-07-26 19:30:20|14868.25|14748.25|14864.69|14744.69|14868.83|14748.83|14864.69|14744.69|10
1627327830000|2021-07-26 19:30:30|14864.45|14744.45|14861.68|14741.68|14864.45|14744.45|14861.68|14741.68|10
1627327840000|2021-07-26 19:30:40|14862.33|14742.33|14858.86|14738.86|14862.33|14742.33|14858.86|14738.86|10
1627327850000|2021-07-26 19:30:50|14858.82|14738.82|14846.75|14726.75|14858.82|14738.82|14846.75|14726.75|10
1627327860000|2021-07-26 19:31:00|14847.13|14727.13|14834.67|14714.67|14847.13|14727.13|14834.67|14714.67|10
1627327870000|2021-07-26 19:31:10|14834.25|14714.25|14835.39|14715.39|14835.39|14715.39|14832.27|14712.27|10
1627327880000|2021-07-26 19:31:20|14835.05|14715.05|14832.19|14712.19|14838.15|14718.15|14832.09|14712.09|10
1627327890000|2021-07-26 19:31:30|14831.47|14711.47|14820.34|14700.34|14831.47|14711.47|14820.24|14700.24|10
1627327900000|2021-07-26 19:31:40|14820.27|14700.27|14822.4|14702.4|14822.4|14702.4|14818.66|14698.66|10
1627327910000|2021-07-26 19:31:50|14822.9|14702.9|14817.76|14697.76|14822.9|14702.9|14817.76|14697.76|10
1627327920000|2021-07-26 19:32:00|14818.07|14698.07|14820.01|14700.01|14822.59|14702.59|14817.52|14697.52|10
1627327930000|2021-07-26 19:32:10|14820.52|14700.52|14825.55|14705.55|14825.55|14705.55|14820.52|14700.52|10
1627327940000|2021-07-26 19:32:20|14825.77|14705.77|14827.97|14707.97|14827.97|14707.97|14823.26|14703.26|10
1627327950000|2021-07-26 19:32:30|14828.98|14708.98|14828.76|14708.76|14829.62|14709.62|14828.76|14708.76|10
1627327960000|2021-07-26 19:32:40|14828.43|14708.43|14827.52|14707.52|14828.86|14708.86|14827.52|14707.52|10
1627327970000|2021-07-26 19:32:50|14828.58|14708.58|14829.73|14709.73|14830.55|14710.55|14828.04|14708.04|10
1627327980000|2021-07-26 19:33:00|14829.55|14709.55|14826.26|14706.26|14829.55|14709.55|14825.99|14705.99|10
1627327990000|2021-07-26 19:33:10|14826.01|14706.01|14827|14707|14827.15|14707.15|14825.75|14705.75|10
1627328000000|2021-07-26 19:33:20|14826.83|14706.83|14825.17|14705.17|14826.83|14706.83|14824.87|14704.87|10
1627328010000|2021-07-26 19:33:30|14825.51|14705.51|14826.2|14706.2|14828.2|14708.2|14825.51|14705.51|10
1627328020000|2021-07-26 19:33:40|14827.58|14707.58|14827.3|14707.3|14828.35|14708.35|14826.43|14706.43|10
1627328030000|2021-07-26 19:33:50|14826.76|14706.76|14829|14709|14829|14709|14825.99|14705.99|9
1627328040000|2021-07-26 19:34:00|14828.95|14708.95|14829.76|14709.76|14831.33|14711.33|14827.52|14707.52|10
1627328050000|2021-07-26 19:34:10|14830.1|14710.1|14836.89|14716.89|14836.89|14716.89|14830.1|14710.1|10
1627328060000|2021-07-26 19:34:20|14837|14717|14836.95|14716.95|14837|14717|14835.15|14715.15|10
1627328070000|2021-07-26 19:34:30|14837.81|14717.81|14834.58|14714.58|14838.48|14718.48|14834.58|14714.58|10
1627328080000|2021-07-26 19:34:40|14833.86|14713.86|14830.63|14710.63|14834.53|14714.53|14830.63|14710.63|10
1627328090000|2021-07-26 19:34:50|14830.53|14710.53|14827.79|14707.79|14830.53|14710.53|14827.79|14707.79|9
1627328100000|2021-07-26 19:35:00|14827.15|14707.15|14823.74|14703.74|14827.15|14707.15|14823.74|14703.74|10
1627328110000|2021-07-26 19:35:10|14823.7|14703.7|14820.31|14700.31|14823.7|14703.7|14820.31|14700.31|10
1627328120000|2021-07-26 19:35:20|14821.34|14701.34|14822.24|14702.24|14823.49|14703.49|14821.34|14701.34|10
1627328130000|2021-07-26 19:35:30|14823.15|14703.15|14822.98|14702.98|14823.15|14703.15|14822.38|14702.38|10
1627328140000|2021-07-26 19:35:40|14822.87|14702.87|14820.31|14700.31|14824.69|14704.69|14820.31|14700.31|10
1627328150000|2021-07-26 19:35:50|14820.26|14700.26|14810.03|14690.03|14820.26|14700.26|14810.03|14690.03|10
1627328160000|2021-07-26 19:36:00|14809.66|14689.66|14801.58|14681.58|14809.66|14689.66|14801.58|14681.58|10
1627328170000|2021-07-26 19:36:10|14801.31|14681.31|14808.49|14688.49|14808.49|14688.49|14801.01|14681.01|10
1627328180000|2021-07-26 19:36:20|14809.58|14689.58|14811.9|14691.9|14812.53|14692.53|14809.58|14689.58|10
1627328190000|2021-07-26 19:36:30|14811.61|14691.61|14814.6|14694.6|14814.6|14694.6|14811.45|14691.45|10
1627328200000|2021-07-26 19:36:40|14816.12|14696.12|14818.88|14698.88|14819.6|14699.6|14815.77|14695.77|9
1627328210000|2021-07-26 19:36:50|14817.97|14697.97|14809.05|14689.05|14818.25|14698.25|14809.05|14689.05|10
1627328220000|2021-07-26 19:37:00|14808.7|14688.7|14804.04|14684.04|14810|14690|14804.02|14684.02|10
1627328230000|2021-07-26 19:37:10|14803.49|14683.49|14784.5|14664.5|14803.49|14683.49|14784.5|14664.5|10
1627328240000|2021-07-26 19:37:20|14784.02|14664.02|14774.42|14654.42|14784.02|14664.02|14774.42|14654.42|10
1627328250000|2021-07-26 19:37:30|14773.48|14653.48|14769.57|14649.57|14773.48|14653.48|14766.24|14646.24|9
1627328260000|2021-07-26 19:37:40|14769.62|14649.62|14773.96|14653.96|14773.96|14653.96|14768.72|14648.72|10
1627328270000|2021-07-26 19:37:50|14774.46|14654.46|14776.31|14656.31|14776.54|14656.54|14774.18|14654.18|10
1627328280000|2021-07-26 19:38:00|14776.38|14656.38|14774.59|14654.59|14778.28|14658.28|14774.59|14654.59|10
1627328290000|2021-07-26 19:38:10|14774.87|14654.87|14769.46|14649.46|14774.87|14654.87|14767.56|14647.56|10
1627328300000|2021-07-26 19:38:20|14769.41|14649.41|14769.79|14649.79|14771.53|14651.53|14768.37|14648.37|10
1627328310000|2021-07-26 19:38:30|14769.97|14649.97|14773.08|14653.08|14773.08|14653.08|14769.56|14649.56|10
1627328320000|2021-07-26 19:38:40|14773.22|14653.22|14771.75|14651.75|14773.4|14653.4|14771.75|14651.75|10
1627328330000|2021-07-26 19:38:50|14770.74|14650.74|14765.63|14645.63|14770.74|14650.74|14765.63|14645.63|10
1627328340000|2021-07-26 19:39:00|14765.46|14645.46|14764.14|14644.14|14765.46|14645.46|14763.36|14643.36|10
1627328350000|2021-07-26 19:39:10|14764.58|14644.58|14762.61|14642.61|14764.63|14644.63|14762.61|14642.61|10
1627328360000|2021-07-26 19:39:20|14759|14639|14759.76|14639.76|14759.76|14639.76|14758.18|14638.18|10
1627328370000|2021-07-26 19:39:30|14759.94|14639.94|14755.06|14635.06|14760.45|14640.45|14755.06|14635.06|10
1627328380000|2021-07-26 19:39:40|14754.22|14634.22|14747.62|14627.62|14754.22|14634.22|14747.62|14627.62|10
1627328390000|2021-07-26 19:39:50|14746.78|14626.78|14739.08|14619.08|14746.78|14626.78|14739.08|14619.08|10
1627328400000|2021-07-26 19:40:00|14738.3|14618.3|14729.08|14609.08|14738.3|14618.3|14728.9|14608.9|10
1627328410000|2021-07-26 19:40:10|14729.06|14609.06|14724.04|14604.04|14729.06|14609.06|14722.84|14602.84|10
1627328420000|2021-07-26 19:40:20|14721.75|14601.75|14704.62|14584.62|14722.15|14602.15|14704.62|14584.62|10
1627328430000|2021-07-26 19:40:30|14705.21|14585.21|14704.43|14584.43|14709.48|14589.48|14704.43|14584.43|10
1627328440000|2021-07-26 19:40:40|14703.67|14583.67|14687.36|14567.36|14703.67|14583.67|14687.36|14567.36|10
1627328450000|2021-07-26 19:40:50|14685.86|14565.86|14674.22|14554.22|14685.86|14565.86|14674.22|14554.22|10
1627328460000|2021-07-26 19:41:00|14674.17|14554.17|14670.39|14550.39|14674.17|14554.17|14667.43|14547.43|10
1627328470000|2021-07-26 19:41:10|14669.57|14549.57|14665.67|14545.67|14669.68|14549.68|14664.49|14544.49|10
1627328480000|2021-07-26 19:41:20|14663.52|14543.52|14674.7|14554.7|14675.79|14555.79|14661.82|14541.82|10
1627328490000|2021-07-26 19:41:30|14675.14|14555.14|14677.87|14557.87|14678.27|14558.27|14672.9|14552.9|10
1627328500000|2021-07-26 19:41:40|14678.39|14558.39|14682.66|14562.66|14683.24|14563.24|14678.33|14558.33|10
1627328510000|2021-07-26 19:41:50|14682.06|14562.06|14684.11|14564.11|14686.76|14566.76|14682.06|14562.06|10
1627328520000|2021-07-26 19:42:00|14684.47|14564.47|14680.85|14560.85|14684.47|14564.47|14680.35|14560.35|10
1627328530000|2021-07-26 19:42:10|14682.67|14562.67|14684.16|14564.16|14684.16|14564.16|14680.97|14560.97|10
1627328540000|2021-07-26 19:42:20|14684.52|14564.52|14687.1|14567.1|14687.1|14567.1|14684.35|14564.35|10
1627328550000|2021-07-26 19:42:30|14686.67|14566.67|14685.46|14565.46|14687.01|14567.01|14685.46|14565.46|10
1627328560000|2021-07-26 19:42:40|14685.71|14565.71|14687.3|14567.3|14687.3|14567.3|14684.68|14564.68|9
1627328570000|2021-07-26 19:42:50|14687.32|14567.32|14690.85|14570.85|14690.85|14570.85|14686.86|14566.86|10
1627328580000|2021-07-26 19:43:00|14691.23|14571.23|14696.91|14576.91|14697.46|14577.46|14691.06|14571.06|10
1627328590000|2021-07-26 19:43:10|14697.74|14577.74|14699.27|14579.27|14702.72|14582.72|14697.74|14577.74|10
1627328600000|2021-07-26 19:43:20|14699.77|14579.77|14698.48|14578.48|14700.98|14580.98|14698.48|14578.48|10
1627328610000|2021-07-26 19:43:30|14698.64|14578.64|14697.5|14577.5|14699.29|14579.29|14697.5|14577.5|10
1627328620000|2021-07-26 19:43:40|14697.46|14577.46|14696.43|14576.43|14698.69|14578.69|14696.43|14576.43|10
1627328630000|2021-07-26 19:43:50|14696.41|14576.41|14692.74|14572.74|14696.41|14576.41|14692.74|14572.74|9
1627328640000|2021-07-26 19:44:00|14693.13|14573.13|14695.54|14575.54|14695.96|14575.96|14692.84|14572.84|10
1627328650000|2021-07-26 19:44:10|14694.31|14574.31|14697.59|14577.59|14697.59|14577.59|14694.31|14574.31|9
1627328660000|2021-07-26 19:44:20|14697.38|14577.38|14698.56|14578.56|14698.73|14578.73|14697.38|14577.38|10
1627328670000|2021-07-26 19:44:30|14698.15|14578.15|14700.45|14580.45|14700.59|14580.59|14698.15|14578.15|10
1627328680000|2021-07-26 19:44:40|14699.15|14579.15|14699.48|14579.48|14699.48|14579.48|14698.2|14578.2|10
1627328690000|2021-07-26 19:44:50|14699.91|14579.91|14700.17|14580.17|14701.56|14581.56|14699.87|14579.87|10
1627328700000|2021-07-26 19:45:00|14700.28|14580.28|14695.95|14575.95|14700.67|14580.67|14695.88|14575.88|10
1627328710000|2021-07-26 19:45:10|14697.12|14577.12|14689.8|14569.8|14697.12|14577.12|14689.8|14569.8|10
1627328720000|2021-07-26 19:45:20|14688.44|14568.44|14683.43|14563.43|14688.65|14568.65|14683.43|14563.43|10
1627328730000|2021-07-26 19:45:30|14681.22|14561.22|14666.01|14546.01|14681.22|14561.22|14666.01|14546.01|10
1627328740000|2021-07-26 19:45:40|14665.43|14545.43|14657.29|14537.29|14665.43|14545.43|14657.29|14537.29|9
1627328750000|2021-07-26 19:45:50|14655.93|14535.93|14659.72|14539.72|14659.72|14539.72|14655.09|14535.09|10
1627328760000|2021-07-26 19:46:00|14659.59|14539.59|14663.45|14543.45|14663.45|14543.45|14659.5|14539.5|10
1627328770000|2021-07-26 19:46:10|14662.44|14542.44|14675.78|14555.78|14676.19|14556.19|14662.44|14542.44|10
1627328780000|2021-07-26 19:46:20|14676.65|14556.65|14680.13|14560.13|14680.13|14560.13|14676.65|14556.65|10
1627328790000|2021-07-26 19:46:30|14680.69|14560.69|14679.99|14559.99|14681.68|14561.68|14679.99|14559.99|10
1627328800000|2021-07-26 19:46:40|14680.41|14560.41|14679.79|14559.79|14680.41|14560.41|14679.32|14559.32|10
1627328810000|2021-07-26 19:46:50|14680.45|14560.45|14684.16|14564.16|14684.16|14564.16|14680.45|14560.45|10
1627328820000|2021-07-26 19:47:00|14684.21|14564.21|14686.58|14566.58|14686.58|14566.58|14683.76|14563.76|10
1627328830000|2021-07-26 19:47:10|14685.16|14565.16|14684.19|14564.19|14685.32|14565.32|14683.67|14563.67|9
1627328840000|2021-07-26 19:47:20|14683.95|14563.95|14678.03|14558.03|14683.95|14563.95|14678.03|14558.03|10
1627328850000|2021-07-26 19:47:30|14677.18|14557.18|14676.27|14556.27|14677.18|14557.18|14676.08|14556.08|10
1627328860000|2021-07-26 19:47:40|14676.26|14556.26|14678.86|14558.86|14678.86|14558.86|14676.12|14556.12|10
1627328870000|2021-07-26 19:47:50|14679.13|14559.13|14678.55|14558.55|14679.76|14559.76|14678.39|14558.39|10
1627328880000|2021-07-26 19:48:00|14678.74|14558.74|14678.69|14558.69|14678.74|14558.74|14678.26|14558.26|10
1627328890000|2021-07-26 19:48:10|14677.51|14557.51|14673.85|14553.85|14677.51|14557.51|14673.85|14553.85|10
1627328900000|2021-07-26 19:48:20|14673.55|14553.55|14667.4|14547.4|14673.55|14553.55|14667.4|14547.4|10
1627328910000|2021-07-26 19:48:30|14667.13|14547.13|14664.68|14544.68|14667.94|14547.94|14664.68|14544.68|10
1627328920000|2021-07-26 19:48:40|14665.19|14545.19|14666.82|14546.82|14667.07|14547.07|14665.19|14545.19|10
1627328930000|2021-07-26 19:48:50|14667.28|14547.28|14663.93|14543.93|14667.28|14547.28|14663.59|14543.59|10
1627328940000|2021-07-26 19:49:00|14662.73|14542.73|14662.64|14542.64|14662.73|14542.73|14661.55|14541.55|10
1627328950000|2021-07-26 19:49:10|14662.66|14542.66|14665.78|14545.78|14665.78|14545.78|14662.66|14542.66|10
1627328960000|2021-07-26 19:49:20|14665.97|14545.97|14656.75|14536.75|14665.97|14545.97|14656.75|14536.75|10
1627328970000|2021-07-26 19:49:30|14655.2|14535.2|14647.56|14527.56|14655.71|14535.71|14646.63|14526.63|10
1627328980000|2021-07-26 19:49:40|14646.97|14526.97|14640.17|14520.17|14647.66|14527.66|14640.17|14520.17|10
1627328990000|2021-07-26 19:49:50|14637.93|14517.93|14634.38|14514.38|14637.93|14517.93|14632.2|14512.2|10
1627329000000|2021-07-26 19:50:00|14633.05|14513.05|14627.88|14507.88|14633.05|14513.05|14627.88|14507.88|10
1627329010000|2021-07-26 19:50:10|14628.08|14508.08|14623.37|14503.37|14628.08|14508.08|14623.37|14503.37|10
1627329020000|2021-07-26 19:50:20|14623.81|14503.81|14619.59|14499.59|14624.35|14504.35|14618.92|14498.92|10
1627329030000|2021-07-26 19:50:30|14617.71|14497.71|14610.21|14490.21|14617.79|14497.79|14610.21|14490.21|10
1627329040000|2021-07-26 19:50:40|14610.03|14490.03|14606.18|14486.18|14610.03|14490.03|14604.16|14484.16|10
1627329050000|2021-07-26 19:50:50|14605.11|14485.11|14604.61|14484.61|14605.11|14485.11|14602.79|14482.79|10
1627329060000|2021-07-26 19:51:00|14605.15|14485.15|14608.46|14488.46|14608.46|14488.46|14604.87|14484.87|10
1627329070000|2021-07-26 19:51:10|14610.32|14490.32|14621.46|14501.46|14621.46|14501.46|14610.32|14490.32|10
1627329080000|2021-07-26 19:51:20|14621.62|14501.62|14629.26|14509.26|14629.26|14509.26|14621.62|14501.62|9
1627329090000|2021-07-26 19:51:30|14629.93|14509.93|14631.73|14511.73|14631.93|14511.93|14629.93|14509.93|10
1627329100000|2021-07-26 19:51:40|14631.85|14511.85|14634.84|14514.84|14634.84|14514.84|14631.84|14511.84|9
1627329110000|2021-07-26 19:51:50|14635.44|14515.44|14638.93|14518.93|14639.62|14519.62|14635.44|14515.44|10
1627329120000|2021-07-26 19:52:00|14639.01|14519.01|14636.57|14516.57|14639.39|14519.39|14636.57|14516.57|10
1627329130000|2021-07-26 19:52:10|14635.89|14515.89|14636.78|14516.78|14636.78|14516.78|14633.68|14513.68|10
1627329140000|2021-07-26 19:52:20|14637.43|14517.43|14640.67|14520.67|14642.72|14522.72|14637.43|14517.43|10
1627329150000|2021-07-26 19:52:30|14641.2|14521.2|14644.58|14524.58|14645.53|14525.53|14641.2|14521.2|10
1627329160000|2021-07-26 19:52:40|14644.43|14524.43|14644.96|14524.96|14646|14526|14644.07|14524.07|10
1627329170000|2021-07-26 19:52:50|14644.84|14524.84|14642.61|14522.61|14645.01|14525.01|14642.61|14522.61|10
1627329180000|2021-07-26 19:53:00|14642.82|14522.82|14646.84|14526.84|14646.84|14526.84|14642.54|14522.54|10
1627329190000|2021-07-26 19:53:10|14645.96|14525.96|14648.19|14528.19|14648.88|14528.88|14645.32|14525.32|10
1627329200000|2021-07-26 19:53:20|14648.31|14528.31|14647.84|14527.84|14648.35|14528.35|14647.09|14527.09|10
1627329210000|2021-07-26 19:53:30|14648.45|14528.45|14649.02|14529.02|14650.27|14530.27|14648.26|14528.26|9
1627329220000|2021-07-26 19:53:40|14648.98|14528.98|14653.66|14533.66|14653.66|14533.66|14648.98|14528.98|10
1627329230000|2021-07-26 19:53:50|14653.71|14533.71|14655.05|14535.05|14655.66|14535.66|14653.03|14533.03|10
1627329240000|2021-07-26 19:54:00|14655.2|14535.2|14652.89|14532.89|14655.32|14535.32|14652.76|14532.76|10
1627329250000|2021-07-26 19:54:10|14652.71|14532.71|14656.37|14536.37|14656.37|14536.37|14652.71|14532.71|10
1627329260000|2021-07-26 19:54:20|14656.95|14536.95|14659.33|14539.33|14659.47|14539.47|14656.95|14536.95|10
1627329270000|2021-07-26 19:54:30|14659.39|14539.39|14658.54|14538.54|14660.67|14540.67|14658.54|14538.54|10
1627329280000|2021-07-26 19:54:40|14659.26|14539.26|14661.12|14541.12|14661.85|14541.85|14659.15|14539.15|10
1627329290000|2021-07-26 19:54:50|14660.92|14540.92|14660.81|14540.81|14661.7|14541.7|14659.78|14539.78|10
1627329300000|2021-07-26 19:55:00|14660.55|14540.55|14661.13|14541.13|14661.17|14541.17|14660.17|14540.17|10
1627329310000|2021-07-26 19:55:10|14662.08|14542.08|14661.31|14541.31|14662.52|14542.52|14661.31|14541.31|10
1627329320000|2021-07-26 19:55:20|14661.46|14541.46|14661.6|14541.6|14661.64|14541.64|14660.45|14540.45|10
1627329330000|2021-07-26 19:55:30|14661.44|14541.44|14659.21|14539.21|14662.24|14542.24|14659.21|14539.21|9
1627329340000|2021-07-26 19:55:40|14658.54|14538.54|14658.26|14538.26|14658.54|14538.54|14656.29|14536.29|10
1627329350000|2021-07-26 19:55:50|14658.07|14538.07|14661.19|14541.19|14661.19|14541.19|14656.95|14536.95|10
1627329360000|2021-07-26 19:56:00|14662.58|14542.58|14663.99|14543.99|14663.99|14543.99|14661.83|14541.83|10
1627329370000|2021-07-26 19:56:10|14663.68|14543.68|14659.06|14539.06|14663.77|14543.77|14659.06|14539.06|10
1627329380000|2021-07-26 19:56:20|14658.53|14538.53|14652.53|14532.53|14658.53|14538.53|14652.53|14532.53|10
1627329390000|2021-07-26 19:56:30|14651.53|14531.53|14649.09|14529.09|14651.53|14531.53|14648.92|14528.92|9
1627329400000|2021-07-26 19:56:40|14648.88|14528.88|14650.15|14530.15|14650.76|14530.76|14648.88|14528.88|10
1627329410000|2021-07-26 19:56:50|14650.68|14530.68|14648.55|14528.55|14650.77|14530.77|14648.55|14528.55|10
1627329420000|2021-07-26 19:57:00|14648.87|14528.87|14649.29|14529.29|14650.17|14530.17|14647.85|14527.85|9
1627329430000|2021-07-26 19:57:10|14649.2|14529.2|14648.41|14528.41|14650|14530|14648.41|14528.41|10
1627329440000|2021-07-26 19:57:20|14647.52|14527.52|14640.81|14520.81|14647.52|14527.52|14640.81|14520.81|10
1627329450000|2021-07-26 19:57:30|14640.26|14520.26|14631.7|14511.7|14640.26|14520.26|14631.7|14511.7|10
1627329460000|2021-07-26 19:57:40|14631.78|14511.78|14624.04|14504.04|14631.78|14511.78|14624.04|14504.04|10
1627329470000|2021-07-26 19:57:50|14623.77|14503.77|14627.29|14507.29|14627.29|14507.29|14623.77|14503.77|10
1627329480000|2021-07-26 19:58:00|14626.87|14506.87|14627.2|14507.2|14627.75|14507.75|14626.87|14506.87|10
1627329490000|2021-07-26 19:58:10|14626.91|14506.91|14632.49|14512.49|14632.49|14512.49|14626.91|14506.91|10
1627329500000|2021-07-26 19:58:20|14632.09|14512.09|14636.74|14516.74|14636.74|14516.74|14632.09|14512.09|10
1627329510000|2021-07-26 19:58:30|14637.19|14517.19|14644.8|14524.8|14644.8|14524.8|14637.19|14517.19|10
1627329520000|2021-07-26 19:58:40|14644.31|14524.31|14646.58|14526.58|14647.23|14527.23|14644.31|14524.31|10
1627329530000|2021-07-26 19:58:50|14646.69|14526.69|14648.03|14528.03|14648.03|14528.03|14646.69|14526.69|9
1627329540000|2021-07-26 19:59:00|14648.19|14528.19|14632.67|14512.67|14648.26|14528.26|14632.67|14512.67|10
1627329550000|2021-07-26 19:59:10|14630.55|14510.55|14610.33|14490.33|14630.94|14510.94|14610.33|14490.33|10
1627329560000|2021-07-26 19:59:20|14607.22|14487.22|14582.35|14462.35|14608.77|14488.77|14582.35|14462.35|10
1627329570000|2021-07-26 19:59:30|14579.96|14459.96|14554.79|14434.79|14579.96|14459.96|14550.58|14430.58|10
1627329580000|2021-07-26 19:59:40|14558.04|14438.04|14544.93|14424.93|14558.04|14438.04|14544.93|14424.93|10
1627329590000|2021-07-26 19:59:50|14543.65|14423.65|14532.34|14412.34|14543.65|14423.65|14532.34|14412.34|10
1627329600000|2021-07-26 20:00:00|14528.97|14408.97|14504.39|14384.39|14528.97|14408.97|14504.39|14384.39|10
1627329610000|2021-07-26 20:00:10|14499.6|14379.6|14505.07|14385.07|14505.07|14385.07|14495.89|14375.89|10
1627329620000|2021-07-26 20:00:20|14505.66|14385.66|14518.6|14398.6|14518.6|14398.6|14504.53|14384.53|10
1627329630000|2021-07-26 20:00:30|14518.81|14398.81|14520|14400|14520|14400|14518.81|14398.81|10
1627329640000|2021-07-26 20:00:40|14520.21|14400.21|14523.93|14403.93|14524.28|14404.28|14520.21|14400.21|10
1627329650000|2021-07-26 20:00:50|14526.22|14406.22|14507.47|14387.47|14526.28|14406.28|14507.47|14387.47|10
1627329660000|2021-07-26 20:01:00|14508.75|14388.75|14504.26|14384.26|14514.69|14394.69|14501.27|14381.27|10
1627329670000|2021-07-26 20:01:10|14502.35|14382.35|14449.59|14329.59|14502.35|14382.35|14449.59|14329.59|10
1627329680000|2021-07-26 20:01:20|14448.92|14328.92|14434.42|14314.42|14449.51|14329.51|14434.42|14314.42|10
1627329690000|2021-07-26 20:01:30|14431.62|14311.62|14367.26|14247.26|14431.62|14311.62|14367.26|14247.26|10
1627329700000|2021-07-26 20:01:40|14367.88|14247.88|14365.7|14245.7|14369.58|14249.58|14362.89|14242.89|10
1627329710000|2021-07-26 20:01:50|14363.86|14243.86|14354.42|14234.42|14364.62|14244.62|14353.64|14233.64|10
1627329720000|2021-07-26 20:02:00|14354.29|14234.29|14355.34|14235.34|14355.81|14235.81|14351.33|14231.33|10
1627329730000|2021-07-26 20:02:10|14355.53|14235.53|14357.55|14237.55|14365.88|14245.88|14355.53|14235.53|10
1627329740000|2021-07-26 20:02:20|14354.58|14234.58|14358.05|14238.05|14358.05|14238.05|14351.61|14231.61|10
1627329750000|2021-07-26 20:02:30|14358.86|14238.86|14350.03|14230.03|14359.33|14239.33|14350.03|14230.03|10
1627329760000|2021-07-26 20:02:40|14350.64|14230.64|14332.04|14212.04|14350.64|14230.64|14332.04|14212.04|10
1627329770000|2021-07-26 20:02:50|14326.87|14206.87|14324.68|14204.68|14328.59|14208.59|14324.28|14204.28|10
1627329780000|2021-07-26 20:03:00|14325.56|14205.56|14324.06|14204.06|14327.58|14207.58|14324.06|14204.06|10
1627329790000|2021-07-26 20:03:10|14323.98|14203.98|14336.14|14216.14|14337.81|14217.81|14323.98|14203.98|10
1627329800000|2021-07-26 20:03:20|14334.37|14214.37|14323.33|14203.33|14334.37|14214.37|14322.92|14202.92|10
1627329810000|2021-07-26 20:03:30|14320.69|14200.69|14311.51|14191.51|14320.69|14200.69|14311.51|14191.51|10
1627329820000|2021-07-26 20:03:40|14311.46|14191.46|14256.26|14136.26|14311.46|14191.46|14256.26|14136.26|10
1627329830000|2021-07-26 20:03:50|14257.08|14137.08|14256.6|14136.6|14257.08|14137.08|14242.9|14122.9|10
1627329840000|2021-07-26 20:04:00|14258.23|14138.23|14288.61|14168.61|14288.61|14168.61|14258.23|14138.23|10
1627329850000|2021-07-26 20:04:10|14290.12|14170.12|14274.3|14154.3|14293.3|14173.3|14274.3|14154.3|10
1627329860000|2021-07-26 20:04:20|14268.5|14148.5|14255.32|14135.32|14268.77|14148.77|14255.32|14135.32|10
1627329870000|2021-07-26 20:04:30|14255.83|14135.83|14268.93|14148.93|14268.93|14148.93|14255.83|14135.83|10
1627329880000|2021-07-26 20:04:40|14271.93|14151.93|14276.79|14156.79|14277.35|14157.35|14271.93|14151.93|10
1627329890000|2021-07-26 20:04:50|14279.52|14159.52|14270.65|14150.65|14279.52|14159.52|14270.65|14150.65|10
1627329900000|2021-07-26 20:05:00|14270.44|14150.44|14287.3|14167.3|14287.3|14167.3|14270.44|14150.44|10
1627329910000|2021-07-26 20:05:10|14287.45|14167.45|14292.52|14172.52|14292.52|14172.52|14287.45|14167.45|10
1627329920000|2021-07-26 20:05:20|14294.32|14174.32|14301.04|14181.04|14301.04|14181.04|14292.47|14172.47|10
1627329930000|2021-07-26 20:05:30|14302.89|14182.89|14317.3|14197.3|14317.3|14197.3|14302.38|14182.38|10
1627329940000|2021-07-26 20:05:40|14320.73|14200.73|14328.68|14208.68|14328.68|14208.68|14320.73|14200.73|10
1627329950000|2021-07-26 20:05:50|14328.7|14208.7|14328.81|14208.81|14333.87|14213.87|14328.7|14208.7|10
1627329960000|2021-07-26 20:06:00|14328.11|14208.11|14312.9|14192.9|14329.43|14209.43|14312.9|14192.9|10
1627329970000|2021-07-26 20:06:10|14312.12|14192.12|14296.82|14176.82|14312.12|14192.12|14294.49|14174.49|10
1627329980000|2021-07-26 20:06:20|14301.76|14181.76|14311.7|14191.7|14311.7|14191.7|14297.5|14177.5|10
1627329990000|2021-07-26 20:06:30|14311.63|14191.63|14297.1|14177.1|14312.73|14192.73|14297.1|14177.1|10
1627330000000|2021-07-26 20:06:40|14297.81|14177.81|14300.38|14180.38|14300.38|14180.38|14296.46|14176.46|10
1627330010000|2021-07-26 20:06:50|14297.67|14177.67|14302.88|14182.88|14303.4|14183.4|14297.67|14177.67|10
1627330020000|2021-07-26 20:07:00|14303.22|14183.22|14306.98|14186.98|14307.72|14187.72|14303.22|14183.22|10
1627330030000|2021-07-26 20:07:10|14308.36|14188.36|14294.98|14174.98|14308.36|14188.36|14294.98|14174.98|10
1627330040000|2021-07-26 20:07:20|14293.69|14173.69|14289.52|14169.52|14293.76|14173.76|14289.52|14169.52|10
1627330050000|2021-07-26 20:07:30|14288.24|14168.24|14281.56|14161.56|14288.24|14168.24|14278.46|14158.46|10
1627330060000|2021-07-26 20:07:40|14280.84|14160.84|14265.74|14145.74|14280.84|14160.84|14265.74|14145.74|10
1627330070000|2021-07-26 20:07:50|14266.43|14146.43|14263.81|14143.81|14266.43|14146.43|14263.07|14143.07|10
1627330080000|2021-07-26 20:08:00|14264.35|14144.35|14258.4|14138.4|14264.35|14144.35|14258.4|14138.4|10
1627330090000|2021-07-26 20:08:10|14258.63|14138.63|14256.68|14136.68|14258.63|14138.63|14254.2|14134.2|10
1627330100000|2021-07-26 20:08:20|14256.08|14136.08|14257.07|14137.07|14257.07|14137.07|14254.61|14134.61|10
1627330110000|2021-07-26 20:08:30|14256.8|14136.8|14255.24|14135.24|14257.68|14137.68|14255.24|14135.24|10
1627330120000|2021-07-26 20:08:40|14253.86|14133.86|14253.7|14133.7|14255.03|14135.03|14253.7|14133.7|10
1627330130000|2021-07-26 20:08:50|14253.89|14133.89|14250.63|14130.63|14255.11|14135.11|14250.63|14130.63|10
1627330140000|2021-07-26 20:09:00|14250.61|14130.61|14247.01|14127.01|14250.61|14130.61|14244.73|14124.73|10
1627330150000|2021-07-26 20:09:10|14246.99|14126.99|14238.88|14118.88|14247.7|14127.7|14238.88|14118.88|10
1627330160000|2021-07-26 20:09:20|14239.17|14119.17|14239.41|14119.41|14239.41|14119.41|14237.17|14117.17|10
1627330170000|2021-07-26 20:09:30|14238.64|14118.64|14233.79|14113.79|14238.95|14118.95|14233.52|14113.52|10
1627330180000|2021-07-26 20:09:40|14235.34|14115.34|14231.21|14111.21|14235.34|14115.34|14231.21|14111.21|10
1627330190000|2021-07-26 20:09:50|14230.02|14110.02|14231|14111|14232.02|14112.02|14228.13|14108.13|10
1627330200000|2021-07-26 20:10:00|14231.45|14111.45|14231.03|14111.03|14232.52|14112.52|14231.03|14111.03|10
1627330210000|2021-07-26 20:10:10|14231|14111|14244.09|14124.09|14244.09|14124.09|14231|14111|10
1627330220000|2021-07-26 20:10:20|14244.82|14124.82|14264.32|14144.32|14265.04|14145.04|14244.56|14124.56|10
1627330230000|2021-07-26 20:10:30|14265.47|14145.47|14268.52|14148.52|14268.52|14148.52|14265.47|14145.47|10
1627330240000|2021-07-26 20:10:40|14269.01|14149.01|14274.44|14154.44|14275.32|14155.32|14269.01|14149.01|10
1627330250000|2021-07-26 20:10:50|14274.82|14154.82|14278.31|14158.31|14279.23|14159.23|14273.97|14153.97|10
1627330260000|2021-07-26 20:11:00|14278.9|14158.9|14289.62|14169.62|14289.62|14169.62|14278.48|14158.48|10
1627330270000|2021-07-26 20:11:10|14289.88|14169.88|14293.95|14173.95|14293.95|14173.95|14289.88|14169.88|10
1627330280000|2021-07-26 20:11:20|14292.33|14172.33|14278.48|14158.48|14294.36|14174.36|14278.48|14158.48|10
1627330290000|2021-07-26 20:11:30|14278.53|14158.53|14271.43|14151.43|14278.53|14158.53|14271.03|14151.03|10
1627330300000|2021-07-26 20:11:40|14271.25|14151.25|14283.51|14163.51|14283.51|14163.51|14271.25|14151.25|10
1627330310000|2021-07-26 20:11:50|14281.04|14161.04|14285.03|14165.03|14285.03|14165.03|14280.55|14160.55|10
1627330320000|2021-07-26 20:12:00|14284.52|14164.52|14286.94|14166.94|14287.43|14167.43|14283.8|14163.8|10
1627330330000|2021-07-26 20:12:10|14288.36|14168.36|14274.24|14154.24|14288.36|14168.36|14274.24|14154.24|10
1627330340000|2021-07-26 20:12:20|14269.42|14149.42|14240.3|14120.3|14269.42|14149.42|14240.3|14120.3|10
1627330350000|2021-07-26 20:12:30|14234.85|14114.85|14196.31|14076.31|14234.85|14114.85|14196.31|14076.31|10
1627330360000|2021-07-26 20:12:40|14191.62|14071.62|14184.25|14064.25|14191.62|14071.62|14181.47|14061.47|10
1627330370000|2021-07-26 20:12:50|14185.83|14065.83|14185.67|14065.67|14191.98|14071.98|14185.67|14065.67|10
1627330380000|2021-07-26 20:13:00|14184.54|14064.54|14163.98|14043.98|14184.54|14064.54|14163.98|14043.98|10
1627330390000|2021-07-26 20:13:10|14161.37|14041.37|14135.61|14015.61|14161.37|14041.37|14135.61|14015.61|10
1627330400000|2021-07-26 20:13:20|14131.27|14011.27|14123.76|14003.76|14131.27|14011.27|14123.76|14003.76|10
1627330410000|2021-07-26 20:13:30|14125.93|14005.93|14136.39|14016.39|14136.39|14016.39|14124.37|14004.37|10
1627330420000|2021-07-26 20:13:40|14136.97|14016.97|14142.32|14022.32|14142.32|14022.32|14136.97|14016.97|10
1627330430000|2021-07-26 20:13:50|14143.37|14023.37|14146.89|14026.89|14147.14|14027.14|14143.09|14023.09|10
1627330440000|2021-07-26 20:14:00|14146.44|14026.44|14141.56|14021.56|14146.44|14026.44|14141.56|14021.56|10
1627330450000|2021-07-26 20:14:10|14140.14|14020.14|14129.84|14009.84|14141.02|14021.02|14129.84|14009.84|10
1627330460000|2021-07-26 20:14:20|14127.26|14007.26|14116.59|13996.59|14127.26|14007.26|14116.09|13996.09|10
1627330470000|2021-07-26 20:14:30|14115.34|13995.34|14101.14|13981.14|14115.34|13995.34|14101.13|13981.13|10
1627330480000|2021-07-26 20:14:40|14100.35|13980.35|14094.36|13974.36|14100.35|13980.35|14094.21|13974.21|10
1627330490000|2021-07-26 20:14:50|14094.05|13974.05|14083.74|13963.74|14094.05|13974.05|14083.7|13963.7|10
1627330500000|2021-07-26 20:15:00|14083.11|13963.11|14094.84|13974.84|14094.84|13974.84|14083.11|13963.11|10
1627330510000|2021-07-26 20:15:10|14094.97|13974.97|14096.53|13976.53|14096.53|13976.53|14093.54|13973.54|10
1627330520000|2021-07-26 20:15:20|14099.76|13979.76|14103.6|13983.6|14104.98|13984.98|14099.76|13979.76|10
1627330530000|2021-07-26 20:15:30|14103.64|13983.64|14118.9|13998.9|14118.9|13998.9|14103.64|13983.64|10
1627330540000|2021-07-26 20:15:40|14118.92|13998.92|14131.85|14011.85|14131.85|14011.85|14118.92|13998.92|10
1627330550000|2021-07-26 20:15:50|14132.04|14012.04|14140.77|14020.77|14140.77|14020.77|14131.09|14011.09|10
1627330560000|2021-07-26 20:16:00|14144.41|14024.41|14149.2|14029.2|14151.08|14031.08|14144.41|14024.41|10
1627330570000|2021-07-26 20:16:10|14149.68|14029.68|14156.78|14036.78|14158.91|14038.91|14149.05|14029.05|10
1627330580000|2021-07-26 20:16:20|14157.22|14037.22|14162.48|14042.48|14162.48|14042.48|14157.22|14037.22|10
1627330590000|2021-07-26 20:16:30|14161.88|14041.88|14176|14056|14176|14056|14161.88|14041.88|10
1627330600000|2021-07-26 20:16:40|14178.36|14058.36|14177.18|14057.18|14180.43|14060.43|14177.18|14057.18|10
1627330610000|2021-07-26 20:16:50|14178.49|14058.49|14177.02|14057.02|14178.65|14058.65|14176.39|14056.39|10
1627330620000|2021-07-26 20:17:00|14176.98|14056.98|14178.04|14058.04|14178.04|14058.04|14175.52|14055.52|10
1627330630000|2021-07-26 20:17:10|14178.17|14058.17|14188.46|14068.46|14188.46|14068.46|14178.17|14058.17|10
1627330640000|2021-07-26 20:17:20|14189.16|14069.16|14196.41|14076.41|14196.88|14076.88|14189.16|14069.16|10
1627330650000|2021-07-26 20:17:30|14196.53|14076.53|14201.33|14081.33|14201.33|14081.33|14196.53|14076.53|10
1627330660000|2021-07-26 20:17:40|14201.2|14081.2|14205.49|14085.49|14205.75|14085.75|14201.2|14081.2|10
1627330670000|2021-07-26 20:17:50|14204.93|14084.93|14199.25|14079.25|14205.39|14085.39|14198.77|14078.77|10
1627330680000|2021-07-26 20:18:00|14197.39|14077.39|14202.23|14082.23|14202.78|14082.78|14194.57|14074.57|10
1627330690000|2021-07-26 20:18:10|14202.63|14082.63|14205.49|14085.49|14205.51|14085.51|14202.63|14082.63|10
1627330700000|2021-07-26 20:18:20|14205.69|14085.69|14206.36|14086.36|14207.46|14087.46|14205.38|14085.38|10
1627330710000|2021-07-26 20:18:30|14206.83|14086.83|14207.32|14087.32|14207.62|14087.62|14206.24|14086.24|10
1627330720000|2021-07-26 20:18:40|14207.62|14087.62|14213.14|14093.14|14213.14|14093.14|14207.62|14087.62|10
1627330730000|2021-07-26 20:18:50|14215|14095|14217.84|14097.84|14217.84|14097.84|14215|14095|10
1627330740000|2021-07-26 20:19:00|14219.4|14099.4|14216.85|14096.85|14221.99|14101.99|14216.85|14096.85|10
1627330750000|2021-07-26 20:19:10|14215.21|14095.21|14216.28|14096.28|14218.63|14098.63|14215.21|14095.21|10
1627330760000|2021-07-26 20:19:20|14217.44|14097.44|14210.33|14090.33|14217.44|14097.44|14210.12|14090.12|10
1627330770000|2021-07-26 20:19:30|14210.43|14090.43|14182.8|14062.8|14210.43|14090.43|14182.8|14062.8|10
1627330780000|2021-07-26 20:19:40|14180.53|14060.53|14165.81|14045.81|14180.53|14060.53|14165.81|14045.81|10
1627330790000|2021-07-26 20:19:50|14166.26|14046.26|14172.19|14052.19|14172.19|14052.19|14164.24|14044.24|10
1627330800000|2021-07-26 20:20:00|14172.8|14052.8|14181.45|14061.45|14183.26|14063.26|14172.8|14052.8|10
1627330810000|2021-07-26 20:20:10|14182.73|14062.73|14186.44|14066.44|14186.44|14066.44|14181.17|14061.17|10
1627330820000|2021-07-26 20:20:20|14186.66|14066.66|14183.65|14063.65|14186.73|14066.73|14183.65|14063.65|10
1627330830000|2021-07-26 20:20:30|14182.89|14062.89|14175.68|14055.68|14182.89|14062.89|14175.68|14055.68|10
1627330840000|2021-07-26 20:20:40|14175.05|14055.05|14167.96|14047.96|14175.05|14055.05|14167.48|14047.48|10
1627330850000|2021-07-26 20:20:50|14166.63|14046.63|14155.36|14035.36|14166.63|14046.63|14155.36|14035.36|10
1627330860000|2021-07-26 20:21:00|14154.69|14034.69|14150.45|14030.45|14154.69|14034.69|14149.1|14029.1|10
1627330870000|2021-07-26 20:21:10|14150.62|14030.62|14148.99|14028.99|14151.5|14031.5|14148.99|14028.99|10
1627330880000|2021-07-26 20:21:20|14148.58|14028.58|14154.4|14034.4|14154.4|14034.4|14147.8|14027.8|10
1627330890000|2021-07-26 20:21:30|14157.59|14037.59|14163.01|14043.01|14163.01|14043.01|14155.96|14035.96|10
1627330900000|2021-07-26 20:21:40|14164.72|14044.72|14166.76|14046.76|14166.76|14046.76|14163.92|14043.92|10
1627330910000|2021-07-26 20:21:50|14166.73|14046.73|14176.81|14056.81|14176.88|14056.88|14166.73|14046.73|10
1627330920000|2021-07-26 20:22:00|14178.83|14058.83|14176.03|14056.03|14178.91|14058.91|14176.03|14056.03|10
1627330930000|2021-07-26 20:22:10|14175.52|14055.52|14174.52|14054.52|14175.52|14055.52|14173.24|14053.24|10
1627330940000|2021-07-26 20:22:20|14175.44|14055.44|14180.82|14060.82|14181.19|14061.19|14175.44|14055.44|10
1627330950000|2021-07-26 20:22:30|14181.6|14061.6|14181.38|14061.38|14181.71|14061.71|14180.99|14060.99|10
1627330960000|2021-07-26 20:22:40|14181.36|14061.36|14180.6|14060.6|14181.98|14061.98|14180.6|14060.6|10
1627330970000|2021-07-26 20:22:50|14180|14060|14177.05|14057.05|14180.19|14060.19|14177.05|14057.05|10
1627330980000|2021-07-26 20:23:00|14175.93|14055.93|14164.28|14044.28|14175.93|14055.93|14164.28|14044.28|10
1627330990000|2021-07-26 20:23:10|14163.06|14043.06|14161.02|14041.02|14163.06|14043.06|14161.02|14041.02|10
1627331000000|2021-07-26 20:23:20|14158.98|14038.98|14157.71|14037.71|14159.32|14039.32|14156.96|14036.96|10
1627331010000|2021-07-26 20:23:30|14157.79|14037.79|14154.84|14034.84|14159.51|14039.51|14154.84|14034.84|10
1627331020000|2021-07-26 20:23:40|14153.98|14033.98|14147.06|14027.06|14153.98|14033.98|14147.06|14027.06|10
1627331030000|2021-07-26 20:23:50|14147.48|14027.48|14147.84|14027.84|14148.06|14028.06|14145.97|14025.97|10
1627331040000|2021-07-26 20:24:00|14146.91|14026.91|14149.73|14029.73|14150.02|14030.02|14146.91|14026.91|10
1627331050000|2021-07-26 20:24:10|14149.12|14029.12|14144.1|14024.1|14149.12|14029.12|14143.42|14023.42|10
1627331060000|2021-07-26 20:24:20|14144.65|14024.65|14138.47|14018.47|14144.77|14024.77|14138.47|14018.47|10
1627331070000|2021-07-26 20:24:30|14138.66|14018.66|14126.99|14006.99|14138.66|14018.66|14126.99|14006.99|10
1627331080000|2021-07-26 20:24:40|14126.63|14006.63|14120.26|14000.26|14126.63|14006.63|14120.18|14000.18|10
1627331090000|2021-07-26 20:24:50|14119.72|13999.72|14120.97|14000.97|14120.97|14000.97|14118.55|13998.55|9
1627331100000|2021-07-26 20:25:00|14121.01|14001.01|14118.43|13998.43|14121.01|14001.01|14118.43|13998.43|10
1627331110000|2021-07-26 20:25:10|14119.88|13999.88|14117.14|13997.14|14119.96|13999.96|14117.14|13997.14|10
1627331120000|2021-07-26 20:25:20|14116.42|13996.42|14101.08|13981.08|14116.97|13996.97|14101.08|13981.08|10
1627331130000|2021-07-26 20:25:30|14096.47|13976.47|14091.01|13971.01|14097.38|13977.38|14090.67|13970.67|10
1627331140000|2021-07-26 20:25:40|14090.45|13970.45|14086.11|13966.11|14091.36|13971.36|14086.11|13966.11|10
1627331150000|2021-07-26 20:25:50|14085.59|13965.59|14077.64|13957.64|14085.59|13965.59|14077.64|13957.64|10
1627331160000|2021-07-26 20:26:00|14074|13954|14048.55|13928.55|14074|13954|14048.53|13928.53|10
1627331170000|2021-07-26 20:26:10|14050.66|13930.66|14040.62|13920.62|14050.66|13930.66|14040.28|13920.28|10
1627331180000|2021-07-26 20:26:20|14036.24|13916.24|14013.58|13893.58|14036.24|13916.24|14013.58|13893.58|10
1627331190000|2021-07-26 20:26:30|14011.95|13891.95|14003.78|13883.78|14012.71|13892.71|14003.78|13883.78|10
1627331200000|2021-07-26 20:26:40|14003.98|13883.98|14011.72|13891.72|14011.72|13891.72|14003.98|13883.98|10
1627331210000|2021-07-26 20:26:50|14012.77|13892.77|14019.43|13899.43|14019.43|13899.43|14012.77|13892.77|10
1627331220000|2021-07-26 20:27:00|14019.73|13899.73|14026.21|13906.21|14026.33|13906.33|14019.73|13899.73|10
1627331230000|2021-07-26 20:27:10|14025.99|13905.99|14015.98|13895.98|14025.99|13905.99|14015.98|13895.98|10
1627331240000|2021-07-26 20:27:20|14013.74|13893.74|14004.09|13884.09|14013.74|13893.74|14004.09|13884.09|10
1627331250000|2021-07-26 20:27:30|13999.29|13879.29|13980.83|13860.83|13999.29|13879.29|13980.83|13860.83|10
1627331260000|2021-07-26 20:27:40|13981.73|13861.73|13977.26|13857.26|13982.16|13862.16|13977.26|13857.26|10
1627331270000|2021-07-26 20:27:50|13975.16|13855.16|13971.3|13851.3|13975.16|13855.16|13969.74|13849.74|10
1627331280000|2021-07-26 20:28:00|13970.69|13850.69|13965.87|13845.87|13971.48|13851.48|13965.87|13845.87|10
1627331290000|2021-07-26 20:28:10|13967.01|13847.01|13951.36|13831.36|13967.21|13847.21|13951.2|13831.2|10
1627331300000|2021-07-26 20:28:20|13951.77|13831.77|13939.52|13819.52|13952.35|13832.35|13938.39|13818.39|10
1627331310000|2021-07-26 20:28:30|13934.22|13814.22|13907.09|13787.09|13934.22|13814.22|13907.09|13787.09|10
1627331320000|2021-07-26 20:28:40|13903.76|13783.76|13874.85|13754.85|13903.76|13783.76|13874.85|13754.85|10
1627331330000|2021-07-26 20:28:50|13871.03|13751.03|13866.43|13746.43|13871.03|13751.03|13860.78|13740.78|10
1627331340000|2021-07-26 20:29:00|13878.59|13758.59|13900|13780|13900.13|13780.13|13878.59|13758.59|10
1627331350000|2021-07-26 20:29:10|13899.97|13779.97|13903.83|13783.83|13905.78|13785.78|13899.97|13779.97|10
1627331360000|2021-07-26 20:29:20|13905.03|13785.03|13880.57|13760.57|13905.03|13785.03|13878.93|13758.93|10
1627331370000|2021-07-26 20:29:30|13885.03|13765.03|13893.68|13773.68|13895.25|13775.25|13885.03|13765.03|10
1627331380000|2021-07-26 20:29:40|13896.27|13776.27|13898.2|13778.2|13900.21|13780.21|13895.98|13775.98|10
1627331390000|2021-07-26 20:29:50|13900.7|13780.7|13940.8|13820.8|13940.8|13820.8|13900.7|13780.7|10
1627331400000|2021-07-26 20:30:00|13936.5|13816.5|13951.99|13831.99|13952.02|13832.02|13935.53|13815.53|10
1627331410000|2021-07-26 20:30:10|13961.88|13841.88|14005.33|13885.33|14006.1|13886.1|13961.88|13841.88|10
1627331420000|2021-07-26 20:30:20|14000.7|13880.7|14015.67|13895.67|14015.67|13895.67|13996.26|13876.26|10
1627331430000|2021-07-26 20:30:30|14017.63|13897.63|14018.77|13898.77|14024.16|13904.16|14017.63|13897.63|10
1627331440000|2021-07-26 20:30:40|14016.16|13896.16|14003.28|13883.28|14016.16|13896.16|14003.28|13883.28|10
1627331450000|2021-07-26 20:30:50|13997.55|13877.55|13969.6|13849.6|13997.55|13877.55|13969.6|13849.6|10
1627331460000|2021-07-26 20:31:00|13959.89|13839.89|13939.07|13819.07|13959.89|13839.89|13939.07|13819.07|10
1627331470000|2021-07-26 20:31:10|13938.43|13818.43|13918.61|13798.61|13938.43|13818.43|13917.9|13797.9|10
1627331480000|2021-07-26 20:31:20|13906.33|13786.33|13902.63|13782.63|13906.33|13786.33|13897.85|13777.85|10
1627331490000|2021-07-26 20:31:30|13908.67|13788.67|13914.43|13794.43|13914.43|13794.43|13906.7|13786.7|10
1627331500000|2021-07-26 20:31:40|13919.8|13799.8|13938.15|13818.15|13939.31|13819.31|13919.8|13799.8|10
1627331510000|2021-07-26 20:31:50|13947.01|13827.01|13964.16|13844.16|13964.16|13844.16|13947.01|13827.01|10
1627331520000|2021-07-26 20:32:00|13963.38|13843.38|13974.57|13854.57|13974.79|13854.79|13963.38|13843.38|10
1627331530000|2021-07-26 20:32:10|13977.36|13857.36|13988.9|13868.9|13988.9|13868.9|13977.36|13857.36|10
1627331540000|2021-07-26 20:32:20|13991.93|13871.93|14007.36|13887.36|14007.64|13887.64|13991.49|13871.49|10
1627331550000|2021-07-26 20:32:30|14011.24|13891.24|14004.18|13884.18|14012.75|13892.75|14004.18|13884.18|10
1627331560000|2021-07-26 20:32:40|14004.04|13884.04|13994.51|13874.51|14004.04|13884.04|13994.51|13874.51|10
1627331570000|2021-07-26 20:32:50|13994.49|13874.49|13999.54|13879.54|13999.54|13879.54|13990.98|13870.98|10
1627331580000|2021-07-26 20:33:00|14001.44|13881.44|14003.41|13883.41|14003.41|13883.41|14001.12|13881.12|10
1627331590000|2021-07-26 20:33:10|14003.53|13883.53|14010.01|13890.01|14010.01|13890.01|14003.03|13883.03|10
1627331600000|2021-07-26 20:33:20|14011.82|13891.82|14026.04|13906.04|14026.04|13906.04|14011.82|13891.82|10
1627331610000|2021-07-26 20:33:30|14030.12|13910.12|14037.22|13917.22|14037.22|13917.22|14030.12|13910.12|10
1627331620000|2021-07-26 20:33:40|14037.72|13917.72|14044.72|13924.72|14044.72|13924.72|14037.72|13917.72|10
1627331630000|2021-07-26 20:33:50|14044.77|13924.77|14047.61|13927.61|14051.78|13931.78|14044.77|13924.77|10
1627331640000|2021-07-26 20:34:00|14045.85|13925.85|14035.75|13915.75|14045.85|13925.85|14035.28|13915.28|10
1627331650000|2021-07-26 20:34:10|14034.14|13914.14|14041.14|13921.14|14041.14|13921.14|14034.14|13914.14|9
1627331660000|2021-07-26 20:34:20|14041.54|13921.54|14038.3|13918.3|14045.78|13925.78|14038.13|13918.13|10
1627331670000|2021-07-26 20:34:30|14032|13912|14025.34|13905.34|14032|13912|14024.51|13904.51|10
1627331680000|2021-07-26 20:34:40|14025.45|13905.45|14030.28|13910.28|14030.28|13910.28|14025.45|13905.45|10
1627331690000|2021-07-26 20:34:50|14030.78|13910.78|14025.58|13905.58|14030.78|13910.78|14023.66|13903.66|10
1627331700000|2021-07-26 20:35:00|14025.28|13905.28|14026.55|13906.55|14029.64|13909.64|14025.14|13905.14|10
1627331710000|2021-07-26 20:35:10|14029.39|13909.39|14035.78|13915.78|14035.78|13915.78|14029.33|13909.33|10
1627331720000|2021-07-26 20:35:20|14036.62|13916.62|14045.56|13925.56|14045.56|13925.56|14036.62|13916.62|10
1627331730000|2021-07-26 20:35:30|14046|13926|14050.84|13930.84|14050.84|13930.84|14045.47|13925.47|10
1627331740000|2021-07-26 20:35:40|14051.17|13931.17|14057.61|13937.61|14058.34|13938.34|14050.42|13930.42|10
1627331750000|2021-07-26 20:35:50|14060.19|13940.19|14059.87|13939.87|14061.42|13941.42|14059.87|13939.87|10
1627331760000|2021-07-26 20:36:00|14060.11|13940.11|14062.1|13942.1|14063.33|13943.33|14060.11|13940.11|10
1627331770000|2021-07-26 20:36:10|14062.73|13942.73|14064.32|13944.32|14064.32|13944.32|14061.89|13941.89|10
1627331780000|2021-07-26 20:36:20|14064.49|13944.49|14066.19|13946.19|14067.42|13947.42|14064.49|13944.49|10
1627331790000|2021-07-26 20:36:30|14065.49|13945.49|14057|13937|14065.49|13945.49|14057|13937|10
1627331800000|2021-07-26 20:36:40|14056.54|13936.54|14055.86|13935.86|14058.02|13938.02|14055.86|13935.86|10
1627331810000|2021-07-26 20:36:50|14055.89|13935.89|14056.29|13936.29|14056.75|13936.75|14054.85|13934.85|10
1627331820000|2021-07-26 20:37:00|14056.83|13936.83|14058.29|13938.29|14059.23|13939.23|14056.83|13936.83|10
1627331830000|2021-07-26 20:37:10|14057.07|13937.07|14063.3|13943.3|14063.3|13943.3|14057.07|13937.07|10
1627331840000|2021-07-26 20:37:20|14064.2|13944.2|14066.5|13946.5|14066.61|13946.61|14064.2|13944.2|10
1627331850000|2021-07-26 20:37:30|14066.46|13946.46|14073.78|13953.78|14073.78|13953.78|14064.66|13944.66|10
1627331860000|2021-07-26 20:37:40|14073.58|13953.58|14077.73|13957.73|14077.88|13957.88|14073.58|13953.58|10
1627331870000|2021-07-26 20:37:50|14076.85|13956.85|14079.44|13959.44|14079.44|13959.44|14076.41|13956.41|10
1627331880000|2021-07-26 20:38:00|14079.6|13959.6|14084.81|13964.81|14085.19|13965.19|14079.48|13959.48|10
1627331890000|2021-07-26 20:38:10|14083.08|13963.08|14079.66|13959.66|14083.08|13963.08|14079.66|13959.66|10
1627331900000|2021-07-26 20:38:20|14079.43|13959.43|14076.43|13956.43|14080.17|13960.17|14076.43|13956.43|10
1627331910000|2021-07-26 20:38:30|14075.95|13955.95|14071.54|13951.54|14075.95|13955.95|14071.54|13951.54|10
1627331920000|2021-07-26 20:38:40|14071.57|13951.57|14069.46|13949.46|14071.76|13951.76|14069.46|13949.46|10
1627331930000|2021-07-26 20:38:50|14068.81|13948.81|14068.05|13948.05|14070.46|13950.46|14068.05|13948.05|10
1627331940000|2021-07-26 20:39:00|14067.78|13947.78|14063.91|13943.91|14067.88|13947.88|14062.92|13942.92|10
1627331950000|2021-07-26 20:39:10|14063.58|13943.58|14067.74|13947.74|14067.8|13947.8|14063.22|13943.22|10
1627331960000|2021-07-26 20:39:20|14068.56|13948.56|14061.36|13941.36|14069.25|13949.25|14061.36|13941.36|10
1627331970000|2021-07-26 20:39:30|14055.53|13935.53|14043.85|13923.85|14055.53|13935.53|14043.85|13923.85|10
1627331980000|2021-07-26 20:39:40|14043.13|13923.13|14028.03|13908.03|14043.13|13923.13|14028.03|13908.03|10
1627331990000|2021-07-26 20:39:50|14026.9|13906.9|14020.38|13900.38|14026.9|13906.9|14020.38|13900.38|10
1627332000000|2021-07-26 20:40:00|14019.75|13899.75|14026.05|13906.05|14028.13|13908.13|14019.75|13899.75|10
1627332010000|2021-07-26 20:40:10|14027.92|13907.92|14032.86|13912.86|14034.86|13914.86|14027.92|13907.92|10
1627332020000|2021-07-26 20:40:20|14033.66|13913.66|14043.75|13923.75|14043.75|13923.75|14033.54|13913.54|10
1627332030000|2021-07-26 20:40:30|14045.44|13925.44|14049.55|13929.55|14049.55|13929.55|14044.98|13924.98|10
1627332040000|2021-07-26 20:40:40|14049.64|13929.64|14043.66|13923.66|14049.64|13929.64|14043.66|13923.66|10
1627332050000|2021-07-26 20:40:50|14043.3|13923.3|14039.52|13919.52|14043.3|13923.3|14039.49|13919.49|10
1627332060000|2021-07-26 20:41:00|14039.55|13919.55|14035.58|13915.58|14039.55|13919.55|14034.7|13914.7|10
1627332070000|2021-07-26 20:41:10|14037.49|13917.49|14041.47|13921.47|14041.47|13921.47|14037.49|13917.49|10
1627332080000|2021-07-26 20:41:20|14042.07|13922.07|14041.6|13921.6|14042.97|13922.97|14041.6|13921.6|9
1627332090000|2021-07-26 20:41:30|14042.23|13922.23|14043.62|13923.62|14043.62|13923.62|14041.91|13921.91|10
1627332100000|2021-07-26 20:41:40|14043.87|13923.87|14042.04|13922.04|14043.87|13923.87|14041.68|13921.68|10
1627332110000|2021-07-26 20:41:50|14042.55|13922.55|14037.26|13917.26|14042.55|13922.55|14037.26|13917.26|10
1627332120000|2021-07-26 20:42:00|14035.08|13915.08|14028.15|13908.15|14036.37|13916.37|14028.15|13908.15|10
1627332130000|2021-07-26 20:42:10|14027.1|13907.1|14014.31|13894.31|14027.1|13907.1|14014.31|13894.31|10
1627332140000|2021-07-26 20:42:20|14012.55|13892.55|14012.36|13892.36|14014.4|13894.4|14010.16|13890.16|10
1627332150000|2021-07-26 20:42:30|14010.38|13890.38|14013.99|13893.99|14013.99|13893.99|14009.38|13889.38|10
1627332160000|2021-07-26 20:42:40|14013.55|13893.55|14014.15|13894.15|14016.27|13896.27|14013.55|13893.55|10
1627332170000|2021-07-26 20:42:50|14014.46|13894.46|14008.35|13888.35|14014.46|13894.46|14007.53|13887.53|10
1627332180000|2021-07-26 20:43:00|14006.41|13886.41|13995.83|13875.83|14006.41|13886.41|13995.76|13875.76|10
1627332190000|2021-07-26 20:43:10|13996.01|13876.01|13994.36|13874.36|13996.39|13876.39|13994.04|13874.04|10
1627332200000|2021-07-26 20:43:20|13994.23|13874.23|14003.74|13883.74|14003.74|13883.74|13992.73|13872.73|10
1627332210000|2021-07-26 20:43:30|14003.67|13883.67|14004.69|13884.69|14006.9|13886.9|14003.67|13883.67|10
1627332220000|2021-07-26 20:43:40|14003.85|13883.85|13998.41|13878.41|14003.85|13883.85|13997.36|13877.36|10
1627332230000|2021-07-26 20:43:50|13998.82|13878.82|14004.09|13884.09|14004.09|13884.09|13998.05|13878.05|10
1627332240000|2021-07-26 20:44:00|14003.87|13883.87|14002.83|13882.83|14003.87|13883.87|14000.54|13880.54|10
1627332250000|2021-07-26 20:44:10|14005.34|13885.34|14020.19|13900.19|14020.61|13900.61|14005.34|13885.34|10
1627332260000|2021-07-26 20:44:20|14021.14|13901.14|14027.95|13907.95|14027.95|13907.95|14020.89|13900.89|10
1627332270000|2021-07-26 20:44:30|14028.34|13908.34|14024.55|13904.55|14028.34|13908.34|14024.55|13904.55|10
1627332280000|2021-07-26 20:44:40|14024.6|13904.6|14018.79|13898.79|14024.6|13904.6|14018.13|13898.13|10
1627332290000|2021-07-26 20:44:50|14017.55|13897.55|14019.3|13899.3|14019.3|13899.3|14016.14|13896.14|10
1627332300000|2021-07-26 20:45:00|14020.29|13900.29|14017.22|13897.22|14020.29|13900.29|14015.51|13895.51|10
1627332310000|2021-07-26 20:45:10|14016.8|13896.8|14008.81|13888.81|14016.8|13896.8|14008.81|13888.81|10
1627332320000|2021-07-26 20:45:20|14006.25|13886.25|13995.67|13875.67|14006.25|13886.25|13995.38|13875.38|10
1627332330000|2021-07-26 20:45:30|13996.54|13876.54|14002.43|13882.43|14003.47|13883.47|13996.54|13876.54|10
1627332340000|2021-07-26 20:45:40|14004.55|13884.55|14020.81|13900.81|14020.81|13900.81|14004.55|13884.55|10
1627332350000|2021-07-26 20:45:50|14022.72|13902.72|14035.8|13915.8|14036.45|13916.45|14022.72|13902.72|10
1627332360000|2021-07-26 20:46:00|14035.49|13915.49|14042.43|13922.43|14042.43|13922.43|14035.19|13915.19|10
1627332370000|2021-07-26 20:46:10|14042.37|13922.37|14052.3|13932.3|14053.48|13933.48|14042.37|13922.37|10
1627332380000|2021-07-26 20:46:20|14052.18|13932.18|14056.32|13936.32|14056.32|13936.32|14052.18|13932.18|10
1627332390000|2021-07-26 20:46:30|14054.64|13934.64|14056.43|13936.43|14056.49|13936.49|14054.64|13934.64|10
1627332400000|2021-07-26 20:46:40|14055.58|13935.58|14051.12|13931.12|14055.68|13935.68|14051.12|13931.12|10
1627332410000|2021-07-26 20:46:50|14048.44|13928.44|14050.27|13930.27|14050.78|13930.78|14048.44|13928.44|10
1627332420000|2021-07-26 20:47:00|14050.75|13930.75|14058.18|13938.18|14058.18|13938.18|14049.55|13929.55|10
1627332430000|2021-07-26 20:47:10|14060.25|13940.25|14059.01|13939.01|14061.37|13941.37|14059.01|13939.01|10
1627332440000|2021-07-26 20:47:20|14058.54|13938.54|14058.14|13938.14|14060.03|13940.03|14057.94|13937.94|10
1627332450000|2021-07-26 20:47:30|14057.55|13937.55|14057|13937|14059.45|13939.45|14057|13937|10
1627332460000|2021-07-26 20:47:40|14055.43|13935.43|14053.8|13933.8|14055.43|13935.43|14053.5|13933.5|10
1627332470000|2021-07-26 20:47:50|14053.11|13933.11|14049.89|13929.89|14053.11|13933.11|14049.71|13929.71|10
1627332480000|2021-07-26 20:48:00|14051.95|13931.95|14049.95|13929.95|14053.54|13933.54|14049.46|13929.46|10
1627332490000|2021-07-26 20:48:10|14050.02|13930.02|14044.56|13924.56|14050.5|13930.5|14044.56|13924.56|10
1627332500000|2021-07-26 20:48:20|14043.01|13923.01|14034.15|13914.15|14043.01|13923.01|14032.77|13912.77|10
1627332510000|2021-07-26 20:48:30|14033.25|13913.25|14033.42|13913.42|14033.42|13913.42|14032.04|13912.04|10
1627332520000|2021-07-26 20:48:40|14034.17|13914.17|14037.86|13917.86|14038.15|13918.15|14034.17|13914.17|10
1627332530000|2021-07-26 20:48:50|14035.25|13915.25|14034.24|13914.24|14035.25|13915.25|14032.5|13912.5|9
1627332540000|2021-07-26 20:49:00|14034.36|13914.36|14045.82|13925.82|14045.82|13925.82|14034.36|13914.36|10
1627332550000|2021-07-26 20:49:10|14045.93|13925.93|14044.09|13924.09|14047.08|13927.08|14044.09|13924.09|9
1627332560000|2021-07-26 20:49:20|14044.19|13924.19|14037.76|13917.76|14044.87|13924.87|14036.88|13916.88|10
1627332570000|2021-07-26 20:49:30|14036.79|13916.79|14033.21|13913.21|14036.79|13916.79|14032.4|13912.4|10
1627332580000|2021-07-26 20:49:40|14032.97|13912.97|14030.24|13910.24|14034.68|13914.68|14029.76|13909.76|9
1627332590000|2021-07-26 20:49:50|14030.43|13910.43|14032.53|13912.53|14032.53|13912.53|14029.66|13909.66|10
1627332600000|2021-07-26 20:50:00|14033.82|13913.82|14042.1|13922.1|14042.1|13922.1|14033.82|13913.82|10
1627332610000|2021-07-26 20:50:10|14042.4|13922.4|14042.68|13922.68|14043.55|13923.55|14042.23|13922.23|10
1627332620000|2021-07-26 20:50:20|14042.36|13922.36|14031.23|13911.23|14042.36|13922.36|14031.23|13911.23|10
1627332630000|2021-07-26 20:50:30|14030.26|13910.26|14018.21|13898.21|14030.31|13910.31|14018.21|13898.21|10
1627332640000|2021-07-26 20:50:40|14014.62|13894.62|13994.07|13874.07|14014.62|13894.62|13994.07|13874.07|10
1627332650000|2021-07-26 20:50:50|13994.74|13874.74|13989.3|13869.3|13994.74|13874.74|13989.29|13869.29|10
1627332660000|2021-07-26 20:51:00|13990.2|13870.2|13989|13869|13990.2|13870.2|13987.93|13867.93|10
1627332670000|2021-07-26 20:51:10|13989.8|13869.8|13996.37|13876.37|13996.37|13876.37|13989.76|13869.76|10
1627332680000|2021-07-26 20:51:20|13996.91|13876.91|14003.97|13883.97|14003.97|13883.97|13996.91|13876.91|10
1627332690000|2021-07-26 20:51:30|14003.14|13883.14|13979.57|13859.57|14003.14|13883.14|13978.06|13858.06|10
1627332700000|2021-07-26 20:51:40|13977.86|13857.86|13988.13|13868.13|13988.13|13868.13|13977.86|13857.86|10
1627332710000|2021-07-26 20:51:50|13988.19|13868.19|13988.38|13868.38|13989.08|13869.08|13987.04|13867.04|10
1627332720000|2021-07-26 20:52:00|13988.96|13868.96|13983.65|13863.65|13988.96|13868.96|13983.57|13863.57|10
1627332730000|2021-07-26 20:52:10|13983.96|13863.96|13981.01|13861.01|13984.17|13864.17|13981.01|13861.01|10
1627332740000|2021-07-26 20:52:20|13979.55|13859.55|13972.94|13852.94|13979.55|13859.55|13972.94|13852.94|10
1627332750000|2021-07-26 20:52:30|13971.58|13851.58|13949.73|13829.73|13971.58|13851.58|13949.73|13829.73|10
1627332760000|2021-07-26 20:52:40|13950.05|13830.05|13939.86|13819.86|13950.05|13830.05|13939.72|13819.72|10
1627332770000|2021-07-26 20:52:50|13940.27|13820.27|13937.68|13817.68|13940.31|13820.31|13937.51|13817.51|10
1627332780000|2021-07-26 20:53:00|13936.57|13816.57|13941.54|13821.54|13941.54|13821.54|13936.57|13816.57|9
1627332790000|2021-07-26 20:53:10|13941.15|13821.15|13933.48|13813.48|13941.15|13821.15|13933.48|13813.48|10
1627332800000|2021-07-26 20:53:20|13934.02|13814.02|13923.77|13803.77|13934.02|13814.02|13923.77|13803.77|9
1627332810000|2021-07-26 20:53:30|13924.4|13804.4|13913.93|13793.93|13924.4|13804.4|13913.93|13793.93|10
1627332820000|2021-07-26 20:53:40|13913.37|13793.37|13913.72|13793.72|13914.36|13794.36|13911.72|13791.72|10
1627332830000|2021-07-26 20:53:50|13913.59|13793.59|13918.49|13798.49|13918.59|13798.59|13913.59|13793.59|10
1627332840000|2021-07-26 20:54:00|13918.23|13798.23|13916.58|13796.58|13918.23|13798.23|13916.16|13796.16|10
1627332850000|2021-07-26 20:54:10|13916.51|13796.51|13916.27|13796.27|13918.1|13798.1|13915.49|13795.49|10
1627332860000|2021-07-26 20:54:20|13916.43|13796.43|13910.36|13790.36|13916.81|13796.81|13910.36|13790.36|10
1627332870000|2021-07-26 20:54:30|13904.54|13784.54|13893.8|13773.8|13904.54|13784.54|13893.8|13773.8|10
1627332880000|2021-07-26 20:54:40|13891.78|13771.78|13879.58|13759.58|13891.78|13771.78|13879.58|13759.58|10
1627332890000|2021-07-26 20:54:50|13879.07|13759.07|13862.08|13742.08|13879.07|13759.07|13862.08|13742.08|10
1627332900000|2021-07-26 20:55:00|13860.15|13740.15|13842.73|13722.73|13860.17|13740.17|13842.73|13722.73|10
1627332910000|2021-07-26 20:55:10|13842.74|13722.74|13836.02|13716.02|13844.4|13724.4|13835.33|13715.33|10
1627332920000|2021-07-26 20:55:20|13834.44|13714.44|13825.37|13705.37|13834.44|13714.44|13825.37|13705.37|10
1627332930000|2021-07-26 20:55:30|13827.19|13707.19|13827.19|13707.19|13830.09|13710.09|13827.19|13707.19|10
1627332940000|2021-07-26 20:55:40|13828.43|13708.43|13825.02|13705.02|13828.43|13708.43|13824.86|13704.86|10
1627332950000|2021-07-26 20:55:50|13825|13705|13828.46|13708.46|13828.46|13708.46|13825|13705|10
1627332960000|2021-07-26 20:56:00|13827.52|13707.52|13839.22|13719.22|13839.22|13719.22|13826.93|13706.93|10
1627332970000|2021-07-26 20:56:10|13840.65|13720.65|13850.02|13730.02|13850.02|13730.02|13840.65|13720.65|10
1627332980000|2021-07-26 20:56:20|13851.12|13731.12|13865.15|13745.15|13865.15|13745.15|13851.12|13731.12|10
1627332990000|2021-07-26 20:56:30|13868.44|13748.44|13884.27|13764.27|13884.27|13764.27|13868.44|13748.44|10
1627333000000|2021-07-26 20:56:40|13886.83|13766.83|13897.92|13777.92|13899.28|13779.28|13886.83|13766.83|10
1627333010000|2021-07-26 20:56:50|13898.38|13778.38|13893.98|13773.98|13898.71|13778.71|13893.88|13773.88|10
1627333020000|2021-07-26 20:57:00|13893.68|13773.68|13888.94|13768.94|13893.68|13773.68|13888.94|13768.94|10
1627333030000|2021-07-26 20:57:10|13888.16|13768.16|13881.92|13761.92|13888.16|13768.16|13881.89|13761.89|10
1627333040000|2021-07-26 20:57:20|13880.11|13760.11|13869.11|13749.11|13880.11|13760.11|13868.09|13748.09|10
1627333050000|2021-07-26 20:57:30|13868.31|13748.31|13883.51|13763.51|13883.51|13763.51|13868.31|13748.31|10
1627333060000|2021-07-26 20:57:40|13882.55|13762.55|13900.83|13780.83|13901.92|13781.92|13882.55|13762.55|10
1627333070000|2021-07-26 20:57:50|13900.15|13780.15|13883.27|13763.27|13900.15|13780.15|13883.27|13763.27|10
1627333080000|2021-07-26 20:58:00|13883.15|13763.15|13881.18|13761.18|13883.15|13763.15|13880.37|13760.37|10
1627333090000|2021-07-26 20:58:10|13881.02|13761.02|13876.32|13756.32|13881.51|13761.51|13876.32|13756.32|10
1627333100000|2021-07-26 20:58:20|13874.64|13754.64|13867.21|13747.21|13874.64|13754.64|13865.93|13745.93|10
1627333110000|2021-07-26 20:58:30|13866.48|13746.48|13868.42|13748.42|13868.42|13748.42|13865.09|13745.09|10
1627333120000|2021-07-26 20:58:40|13868.04|13748.04|13870.44|13750.44|13870.75|13750.75|13867.61|13747.61|10
1627333130000|2021-07-26 20:58:50|13871.89|13751.89|13882.41|13762.41|13882.41|13762.41|13871.89|13751.89|10
1627333140000|2021-07-26 20:59:00|13881.98|13761.98|13895.95|13775.95|13895.95|13775.95|13881.98|13761.98|10
1627333150000|2021-07-26 20:59:10|13896.48|13776.48|13907.15|13787.15|13907.15|13787.15|13896.48|13776.48|10
1627333160000|2021-07-26 20:59:20|13908.45|13788.45|13907.74|13787.74|13909.57|13789.57|13906.96|13786.96|10
1627333170000|2021-07-26 20:59:30|13906.96|13786.96|13904.05|13784.05|13907.2|13787.2|13904.05|13784.05|10
1627333180000|2021-07-26 20:59:40|13903.53|13783.53|13910.61|13790.61|13910.8|13790.8|13903.53|13783.53|10
1627333190000|2021-07-26 20:59:50|13910.28|13790.28|13918.96|13798.96|13918.96|13798.96|13909.87|13789.87|10
1627333200000|2021-07-26 21:00:00|13918.74|13798.74|13923.04|13803.04|13924.83|13804.83|13918.74|13798.74|10
1627333210000|2021-07-26 21:00:10|13922.41|13802.41|13914.16|13794.16|13922.41|13802.41|13914.16|13794.16|10
1627333220000|2021-07-26 21:00:20|13912.09|13792.09|13900.63|13780.63|13912.09|13792.09|13900.63|13780.63|10
1627333230000|2021-07-26 21:00:30|13899.51|13779.51|13888.46|13768.46|13899.51|13779.51|13888.46|13768.46|10
1627333240000|2021-07-26 21:00:40|13888.99|13768.99|13881.54|13761.54|13888.99|13768.99|13879.93|13759.93|10
1627333250000|2021-07-26 21:00:50|13880.19|13760.19|13871.75|13751.75|13880.19|13760.19|13871.75|13751.75|10
1627333260000|2021-07-26 21:01:00|13870.71|13750.71|13863.67|13743.67|13870.71|13750.71|13863.67|13743.67|10
1627333270000|2021-07-26 21:01:10|13861.79|13741.79|13855.39|13735.39|13862.16|13742.16|13855.26|13735.26|10
1627333280000|2021-07-26 21:01:20|13855.6|13735.6|13836.22|13716.22|13855.6|13735.6|13836.22|13716.22|10
1627333290000|2021-07-26 21:01:30|13834.99|13714.99|13831.2|13711.2|13834.99|13714.99|13829.14|13709.14|10
1627333300000|2021-07-26 21:01:40|13831.12|13711.12|13847.14|13727.14|13847.14|13727.14|13831.12|13711.12|10
1627333310000|2021-07-26 21:01:50|13848.51|13728.51|13865.01|13745.01|13865.01|13745.01|13848.51|13728.51|10
1627333320000|2021-07-26 21:02:00|13865.1|13745.1|13873.9|13753.9|13876|13756|13865.1|13745.1|10
1627333330000|2021-07-26 21:02:10|13873.89|13753.89|13866.88|13746.88|13875.88|13755.88|13866.88|13746.88|10
1627333340000|2021-07-26 21:02:20|13864.6|13744.6|13845.48|13725.48|13864.6|13744.6|13845.48|13725.48|10
1627333350000|2021-07-26 21:02:30|13846.8|13726.8|13854.14|13734.14|13854.14|13734.14|13846.8|13726.8|10
1627333360000|2021-07-26 21:02:40|13854.16|13734.16|13849.54|13729.54|13855.5|13735.5|13849.54|13729.54|10
1627333370000|2021-07-26 21:02:50|13848.88|13728.88|13845.44|13725.44|13848.88|13728.88|13845.08|13725.08|9
1627333380000|2021-07-26 21:03:00|13845.02|13725.02|13837.1|13717.1|13845.02|13725.02|13837.1|13717.1|10
1627333390000|2021-07-26 21:03:10|13836.92|13716.92|13840.51|13720.51|13840.51|13720.51|13834.8|13714.8|10
1627333400000|2021-07-26 21:03:20|13841.49|13721.49|13845.17|13725.17|13845.17|13725.17|13841.49|13721.49|10
1627333410000|2021-07-26 21:03:30|13847.29|13727.29|13848.18|13728.18|13848.59|13728.59|13847.29|13727.29|10
1627333420000|2021-07-26 21:03:40|13848.72|13728.72|13844.27|13724.27|13848.72|13728.72|13844.27|13724.27|10
1627333430000|2021-07-26 21:03:50|13844.26|13724.26|13835.98|13715.98|13844.26|13724.26|13835.98|13715.98|10
1627333440000|2021-07-26 21:04:00|13836.11|13716.11|13829.91|13709.91|13836.11|13716.11|13829.91|13709.91|10
1627333450000|2021-07-26 21:04:10|13829.33|13709.33|13829.32|13709.32|13831.75|13711.75|13829.32|13709.32|10
1627333460000|2021-07-26 21:04:20|13830.12|13710.12|13832|13712|13832.67|13712.67|13830.12|13710.12|10
1627333470000|2021-07-26 21:04:30|13831.43|13711.43|13825.64|13705.64|13831.46|13711.46|13825.32|13705.32|10
1627333480000|2021-07-26 21:04:40|13825.15|13705.15|13810.35|13690.35|13825.15|13705.15|13810.35|13690.35|10
1627333490000|2021-07-26 21:04:50|13809.4|13689.4|13802.98|13682.98|13809.4|13689.4|13802.15|13682.15|10
1627333500000|2021-07-26 21:05:00|13804.4|13684.4|13808.61|13688.61|13809.23|13689.23|13801.92|13681.92|10
1627333510000|2021-07-26 21:05:10|13810.68|13690.68|13824.58|13704.58|13824.58|13704.58|13810.68|13690.68|10
1627333520000|2021-07-26 21:05:20|13826.68|13706.68|13829.63|13709.63|13830.13|13710.13|13826.48|13706.48|10
1627333530000|2021-07-26 21:05:30|13830.54|13710.54|13832.76|13712.76|13833.99|13713.99|13829.78|13709.78|10
1627333540000|2021-07-26 21:05:40|13832.67|13712.67|13834.26|13714.26|13834.49|13714.49|13832.36|13712.36|10
1627333550000|2021-07-26 21:05:50|13833.86|13713.86|13833.01|13713.01|13834.66|13714.66|13832.91|13712.91|10
1627333560000|2021-07-26 21:06:00|13835.21|13715.21|13846.25|13726.25|13846.69|13726.69|13835.21|13715.21|10
1627333570000|2021-07-26 21:06:10|13848.14|13728.14|13841.71|13721.71|13848.14|13728.14|13841.71|13721.71|10
1627333580000|2021-07-26 21:06:20|13844.64|13724.64|13848.68|13728.68|13848.87|13728.87|13844.64|13724.64|10
1627333590000|2021-07-26 21:06:30|13848.83|13728.83|13852.5|13732.5|13852.5|13732.5|13848.83|13728.83|10
1627333600000|2021-07-26 21:06:40|13852.16|13732.16|13858.71|13738.71|13858.71|13738.71|13852.16|13732.16|10
1627333610000|2021-07-26 21:06:50|13857.83|13737.83|13868.85|13748.85|13868.85|13748.85|13857.83|13737.83|10
1627333620000|2021-07-26 21:07:00|13868.94|13748.94|13867.41|13747.41|13869.09|13749.09|13866.35|13746.35|10
1627333630000|2021-07-26 21:07:10|13867.03|13747.03|13860.32|13740.32|13867.03|13747.03|13860.21|13740.21|10
1627333640000|2021-07-26 21:07:20|13860.03|13740.03|13857.66|13737.66|13860.03|13740.03|13855.44|13735.44|10
1627333650000|2021-07-26 21:07:30|13857.71|13737.71|13864.48|13744.48|13864.48|13744.48|13857.71|13737.71|10
1627333660000|2021-07-26 21:07:40|13866.23|13746.23|13876.53|13756.53|13876.53|13756.53|13866.23|13746.23|10
1627333670000|2021-07-26 21:07:50|13876.98|13756.98|13875.2|13755.2|13876.98|13756.98|13874.58|13754.58|10
1627333680000|2021-07-26 21:08:00|13873.95|13753.95|13877.79|13757.79|13877.79|13757.79|13873.95|13753.95|10
1627333690000|2021-07-26 21:08:10|13875.94|13755.94|13872.5|13752.5|13876.95|13756.95|13872.5|13752.5|10
1627333700000|2021-07-26 21:08:20|13872.23|13752.23|13877.77|13757.77|13877.77|13757.77|13872.23|13752.23|10
1627333710000|2021-07-26 21:08:30|13878.17|13758.17|13890.12|13770.12|13890.12|13770.12|13878.17|13758.17|10
1627333720000|2021-07-26 21:08:40|13892.21|13772.21|13904.2|13784.2|13904.86|13784.86|13892.21|13772.21|10
1627333730000|2021-07-26 21:08:50|13903.96|13783.96|13909.41|13789.41|13910.53|13790.53|13903.96|13783.96|10
1627333740000|2021-07-26 21:09:00|13908.84|13788.84|13908.59|13788.59|13911.27|13791.27|13908.34|13788.34|10
1627333750000|2021-07-26 21:09:10|13908.87|13788.87|13914.83|13794.83|13914.83|13794.83|13908.87|13788.87|10
1627333760000|2021-07-26 21:09:20|13914.07|13794.07|13923.47|13803.47|13923.47|13803.47|13914.07|13794.07|10
1627333770000|2021-07-26 21:09:30|13922.6|13802.6|13921.66|13801.66|13922.6|13802.6|13920.28|13800.28|10
1627333780000|2021-07-26 21:09:40|13921.73|13801.73|13923.49|13803.49|13924.05|13804.05|13921.73|13801.73|9
1627333790000|2021-07-26 21:09:50|13924.27|13804.27|13920.1|13800.1|13924.27|13804.27|13919.97|13799.97|10
1627333800000|2021-07-26 21:10:00|13919.61|13799.61|13914.53|13794.53|13919.61|13799.61|13913.58|13793.58|9
1627333810000|2021-07-26 21:10:10|13913.85|13793.85|13916.77|13796.77|13916.77|13796.77|13912.98|13792.98|10
1627333820000|2021-07-26 21:10:20|13916.35|13796.35|13919.02|13799.02|13919.93|13799.93|13916.35|13796.35|10
1627333830000|2021-07-26 21:10:30|13919.48|13799.48|13921.27|13801.27|13922.03|13802.03|13919.48|13799.48|10
1627333840000|2021-07-26 21:10:40|13921.25|13801.25|13920.33|13800.33|13921.59|13801.59|13919.98|13799.98|10
1627333850000|2021-07-26 21:10:50|13921.38|13801.38|13923.56|13803.56|13924.56|13804.56|13921.38|13801.38|10
1627333860000|2021-07-26 21:11:00|13923.77|13803.77|13931.99|13811.99|13931.99|13811.99|13923.77|13803.77|10
1627333870000|2021-07-26 21:11:10|13931.61|13811.61|13931.34|13811.34|13931.61|13811.61|13929.93|13809.93|10
1627333880000|2021-07-26 21:11:20|13931.94|13811.94|13935.5|13815.5|13935.5|13815.5|13931.94|13811.94|10
1627333890000|2021-07-26 21:11:30|13937.18|13817.18|13932.26|13812.26|13937.97|13817.97|13932.26|13812.26|10
1627333900000|2021-07-26 21:11:40|13931.45|13811.45|13931.95|13811.95|13932.1|13812.1|13930.77|13810.77|10
1627333910000|2021-07-26 21:11:50|13930.89|13810.89|13929.79|13809.79|13931.49|13811.49|13928.33|13808.33|10
1627333920000|2021-07-26 21:12:00|13930.14|13810.14|13927.06|13807.06|13930.14|13810.14|13926.32|13806.32|10
1627333930000|2021-07-26 21:12:10|13927.57|13807.57|13920.67|13800.67|13927.57|13807.57|13919.56|13799.56|10
1627333940000|2021-07-26 21:12:20|13919.29|13799.29|13911.03|13791.03|13919.29|13799.29|13910.8|13790.8|10
1627333950000|2021-07-26 21:12:30|13912.25|13792.25|13914.12|13794.12|13914.12|13794.12|13911.09|13791.09|9
1627333960000|2021-07-26 21:12:40|13915.37|13795.37|13913.23|13793.23|13917.41|13797.41|13913.23|13793.23|10
1627333970000|2021-07-26 21:12:50|13912.52|13792.52|13915.42|13795.42|13915.42|13795.42|13912.13|13792.13|10
1627333980000|2021-07-26 21:13:00|13914.57|13794.57|13920.25|13800.25|13920.25|13800.25|13914.56|13794.56|10
1627333990000|2021-07-26 21:13:10|13919.68|13799.68|13925.75|13805.75|13925.75|13805.75|13919.68|13799.68|10
1627334000000|2021-07-26 21:13:20|13927.95|13807.95|13927.79|13807.79|13928.83|13808.83|13927.6|13807.6|10
1627334010000|2021-07-26 21:13:30|13926.91|13806.91|13928.24|13808.24|13928.24|13808.24|13926.91|13806.91|10
1627334020000|2021-07-26 21:13:40|13928.75|13808.75|13931.01|13811.01|13931.01|13811.01|13927.55|13807.55|10
1627334030000|2021-07-26 21:13:50|13929.54|13809.54|13924.56|13804.56|13929.54|13809.54|13924.56|13804.56|10
1627334040000|2021-07-26 21:14:00|13924.91|13804.91|13916.89|13796.89|13924.91|13804.91|13916.6|13796.6|10
1627334050000|2021-07-26 21:14:10|13916.47|13796.47|13917.99|13797.99|13918.78|13798.78|13916.47|13796.47|10
1627334060000|2021-07-26 21:14:20|13917.05|13797.05|13918.85|13798.85|13918.85|13798.85|13917.05|13797.05|10
1627334070000|2021-07-26 21:14:30|13919.26|13799.26|13916.93|13796.93|13920.04|13800.04|13916.18|13796.18|10
1627334080000|2021-07-26 21:14:40|13916.82|13796.82|13916.69|13796.69|13917.01|13797.01|13915.24|13795.24|10
1627334090000|2021-07-26 21:14:50|13916.85|13796.85|13917.16|13797.16|13917.8|13797.8|13916.6|13796.6|10
1627334100000|2021-07-26 21:15:00|13917.33|13797.33|13919.86|13799.86|13919.86|13799.86|13916.29|13796.29|10
1627334110000|2021-07-26 21:15:10|13921.42|13801.42|13922.17|13802.17|13925.69|13805.69|13921.42|13801.42|10
1627334120000|2021-07-26 21:15:20|13922.2|13802.2|13920.95|13800.95|13922.54|13802.54|13920.86|13800.86|10
1627334130000|2021-07-26 21:15:30|13921|13801|13912.34|13792.34|13921|13801|13912.34|13792.34|10
1627334140000|2021-07-26 21:15:40|13911.96|13791.96|13902.87|13782.87|13911.96|13791.96|13902.87|13782.87|9
1627334150000|2021-07-26 21:15:50|13901.43|13781.43|13894.11|13774.11|13901.43|13781.43|13894.11|13774.11|10
1627334160000|2021-07-26 21:16:00|13893.68|13773.68|13894.13|13774.13|13894.13|13774.13|13892.05|13772.05|9
1627334170000|2021-07-26 21:16:10|13894.53|13774.53|13899.03|13779.03|13899.62|13779.62|13894.02|13774.02|10
1627334180000|2021-07-26 21:16:20|13898.97|13778.97|13899.02|13779.02|13901.28|13781.28|13898.74|13778.74|10
1627334190000|2021-07-26 21:16:30|13899.72|13779.72|13902.33|13782.33|13902.33|13782.33|13899.72|13779.72|10
1627334200000|2021-07-26 21:16:40|13902.69|13782.69|13904.47|13784.47|13904.5|13784.5|13902.69|13782.69|10
1627334210000|2021-07-26 21:16:50|13904.53|13784.53|13908.3|13788.3|13908.3|13788.3|13904.53|13784.53|10
1627334220000|2021-07-26 21:17:00|13908.68|13788.68|13908.6|13788.6|13909.98|13789.98|13907.82|13787.82|10
1627334230000|2021-07-26 21:17:10|13908.52|13788.52|13902.15|13782.15|13908.52|13788.52|13902.15|13782.15|10
1627334240000|2021-07-26 21:17:20|13901.3|13781.3|13895.31|13775.31|13901.3|13781.3|13895.31|13775.31|10
1627334250000|2021-07-26 21:17:30|13897|13777|13888.69|13768.69|13897|13777|13888.69|13768.69|10
1627334260000|2021-07-26 21:17:40|13888.2|13768.2|13883.3|13763.3|13888.2|13768.2|13883.3|13763.3|10
1627334270000|2021-07-26 21:17:50|13882.94|13762.94|13881.76|13761.76|13883.59|13763.59|13881.71|13761.71|10
1627334280000|2021-07-26 21:18:00|13882.16|13762.16|13875.79|13755.79|13882.32|13762.32|13875.79|13755.79|10
1627334290000|2021-07-26 21:18:10|13876.34|13756.34|13871.87|13751.87|13876.34|13756.34|13871.87|13751.87|10
1627334300000|2021-07-26 21:18:20|13871.13|13751.13|13868.94|13748.94|13871.13|13751.13|13868.93|13748.93|10
1627334310000|2021-07-26 21:18:30|13868.78|13748.78|13866.1|13746.1|13868.78|13748.78|13866.1|13746.1|10
1627334320000|2021-07-26 21:18:40|13864.41|13744.41|13856.9|13736.9|13864.41|13744.41|13855.81|13735.81|10
1627334330000|2021-07-26 21:18:50|13857.01|13737.01|13855.44|13735.44|13857.01|13737.01|13854.95|13734.95|10
1627334340000|2021-07-26 21:19:00|13855.17|13735.17|13858.21|13738.21|13858.21|13738.21|13855.17|13735.17|10
1627334350000|2021-07-26 21:19:10|13858.57|13738.57|13863.38|13743.38|13863.38|13743.38|13858.33|13738.33|9
1627334360000|2021-07-26 21:19:20|13863.44|13743.44|13866.53|13746.53|13866.75|13746.75|13863.44|13743.44|10
1627334370000|2021-07-26 21:19:30|13866.21|13746.21|13861.63|13741.63|13866.33|13746.33|13861.63|13741.63|10
1627334380000|2021-07-26 21:19:40|13861.25|13741.25|13863.22|13743.22|13863.22|13743.22|13861.25|13741.25|10
1627334390000|2021-07-26 21:19:50|13863.6|13743.6|13862.92|13742.92|13863.69|13743.69|13862.6|13742.6|9
1627334400000|2021-07-26 21:20:00|13862.73|13742.73|13859.53|13739.53|13862.73|13742.73|13859.07|13739.07|10
1627334410000|2021-07-26 21:20:10|13860.22|13740.22|13851.52|13731.52|13860.36|13740.36|13851.52|13731.52|10
1627334420000|2021-07-26 21:20:20|13851.81|13731.81|13851.35|13731.35|13852.03|13732.03|13851.11|13731.11|10
1627334430000|2021-07-26 21:20:30|13852.29|13732.29|13851.04|13731.04|13852.29|13732.29|13849.19|13729.19|10
1627334440000|2021-07-26 21:20:40|13850.48|13730.48|13858.9|13738.9|13858.9|13738.9|13850.48|13730.48|10
1627334450000|2021-07-26 21:20:50|13859.57|13739.57|13862.9|13742.9|13863.41|13743.41|13859.57|13739.57|10
1627334460000|2021-07-26 21:21:00|13863.51|13743.51|13866.85|13746.85|13866.85|13746.85|13863.51|13743.51|10
1627334470000|2021-07-26 21:21:10|13866.73|13746.73|13870.74|13750.74|13870.74|13750.74|13866.73|13746.73|10
1627334480000|2021-07-26 21:21:20|13870.82|13750.82|13872.24|13752.24|13872.52|13752.52|13870.82|13750.82|9
1627334490000|2021-07-26 21:21:30|13872.52|13752.52|13873.83|13753.83|13874.26|13754.26|13872.47|13752.47|10
1627334500000|2021-07-26 21:21:40|13874.02|13754.02|13868.97|13748.97|13874.02|13754.02|13867.02|13747.02|10
1627334510000|2021-07-26 21:21:50|13868.46|13748.46|13868.7|13748.7|13869.57|13749.57|13868.44|13748.44|10
1627334520000|2021-07-26 21:22:00|13868.88|13748.88|13868.4|13748.4|13868.88|13748.88|13867.38|13747.38|10
1627334530000|2021-07-26 21:22:10|13869.4|13749.4|13872.5|13752.5|13872.5|13752.5|13869.4|13749.4|10
1627334540000|2021-07-26 21:22:20|13872.41|13752.41|13875.32|13755.32|13875.95|13755.95|13872.35|13752.35|10
1627334550000|2021-07-26 21:22:30|13875.1|13755.1|13879.65|13759.65|13879.91|13759.91|13875.1|13755.1|10
1627334560000|2021-07-26 21:22:40|13880.13|13760.13|13880.76|13760.76|13880.76|13760.76|13879.68|13759.68|10
1627334570000|2021-07-26 21:22:50|13880.62|13760.62|13884|13764|13884.4|13764.4|13880.62|13760.62|10
1627334580000|2021-07-26 21:23:00|13884.5|13764.5|13892.31|13772.31|13892.31|13772.31|13884.5|13764.5|10
1627334590000|2021-07-26 21:23:10|13892.73|13772.73|13897.36|13777.36|13897.62|13777.62|13890.7|13770.7|9
1627334600000|2021-07-26 21:23:20|13896.97|13776.97|13900.67|13780.67|13900.67|13780.67|13895.76|13775.76|10
1627334610000|2021-07-26 21:23:30|13901.5|13781.5|13907.44|13787.44|13907.44|13787.44|13901.5|13781.5|9
1627334620000|2021-07-26 21:23:40|13907.46|13787.46|13909.93|13789.93|13909.93|13789.93|13906.37|13786.37|10
1627334630000|2021-07-26 21:23:50|13909.86|13789.86|13909.55|13789.55|13909.86|13789.86|13908.36|13788.36|10
1627334640000|2021-07-26 21:24:00|13909.09|13789.09|13913.32|13793.32|13913.32|13793.32|13909.09|13789.09|9
1627334650000|2021-07-26 21:24:10|13913.41|13793.41|13918.08|13798.08|13918.08|13798.08|13913.19|13793.19|10
1627334660000|2021-07-26 21:24:20|13918.18|13798.18|13918.27|13798.27|13918.79|13798.79|13918.18|13798.18|10
1627334670000|2021-07-26 21:24:30|13919.2|13799.2|13920.77|13800.77|13921.4|13801.4|13919.01|13799.01|10
1627334680000|2021-07-26 21:24:40|13920.89|13800.89|13924.27|13804.27|13924.27|13804.27|13919.74|13799.74|10
1627334690000|2021-07-26 21:24:50|13924.47|13804.47|13928.04|13808.04|13929.32|13809.32|13924.47|13804.47|10
1627334700000|2021-07-26 21:25:00|13926.85|13806.85|13922.64|13802.64|13927.01|13807.01|13920.87|13800.87|10
1627334710000|2021-07-26 21:25:10|13920.37|13800.37|13917.2|13797.2|13920.37|13800.37|13916.32|13796.32|10
1627334720000|2021-07-26 21:25:20|13915.8|13795.8|13915.42|13795.42|13916.95|13796.95|13915.33|13795.33|10
1627334730000|2021-07-26 21:25:30|13915.77|13795.77|13912.8|13792.8|13915.82|13795.82|13912.8|13792.8|10
1627334740000|2021-07-26 21:25:40|13913.33|13793.33|13906.88|13786.88|13913.46|13793.46|13906.22|13786.22|10
1627334750000|2021-07-26 21:25:50|13906.4|13786.4|13896.08|13776.08|13906.4|13786.4|13896.08|13776.08|10
1627334760000|2021-07-26 21:26:00|13895.52|13775.52|13887.42|13767.42|13895.52|13775.52|13887.42|13767.42|10
1627334770000|2021-07-26 21:26:10|13886.72|13766.72|13881.99|13761.99|13886.72|13766.72|13881.84|13761.84|10
1627334780000|2021-07-26 21:26:20|13881.89|13761.89|13880.47|13760.47|13881.89|13761.89|13879.22|13759.22|10
1627334790000|2021-07-26 21:26:30|13880.5|13760.5|13880.36|13760.36|13882.88|13762.88|13880.09|13760.09|10
1627334800000|2021-07-26 21:26:40|13880.61|13760.61|13873.35|13753.35|13880.61|13760.61|13873.35|13753.35|10
1627334810000|2021-07-26 21:26:50|13871.36|13751.36|13860.91|13740.91|13871.36|13751.36|13860.91|13740.91|10
1627334820000|2021-07-26 21:27:00|13861.08|13741.08|13854.15|13734.15|13861.08|13741.08|13854.15|13734.15|10
1627334830000|2021-07-26 21:27:10|13852.75|13732.75|13853.59|13733.59|13854.66|13734.66|13851.93|13731.93|10
1627334840000|2021-07-26 21:27:20|13853.87|13733.87|13855.31|13735.31|13860.63|13740.63|13853.87|13733.87|10
1627334850000|2021-07-26 21:27:30|13853.01|13733.01|13850.58|13730.58|13853.02|13733.02|13850.58|13730.58|10
1627334860000|2021-07-26 21:27:40|13850.77|13730.77|13841.36|13721.36|13850.77|13730.77|13841.36|13721.36|10
1627334870000|2021-07-26 21:27:50|13840.61|13720.61|13839.72|13719.72|13840.98|13720.98|13838.98|13718.98|10
1627334880000|2021-07-26 21:28:00|13838.76|13718.76|13829.04|13709.04|13838.76|13718.76|13829.04|13709.04|10
1627334890000|2021-07-26 21:28:10|13828.77|13708.77|13828.37|13708.37|13829.02|13709.02|13827.96|13707.96|10
1627334900000|2021-07-26 21:28:20|13827.59|13707.59|13818.36|13698.36|13827.59|13707.59|13817.26|13697.26|10
1627334910000|2021-07-26 21:28:30|13817.99|13697.99|13817.16|13697.16|13818.03|13698.03|13813.96|13693.96|10
1627334920000|2021-07-26 21:28:40|13817.67|13697.67|13821.29|13701.29|13821.37|13701.37|13817.67|13697.67|10
1627334930000|2021-07-26 21:28:50|13821.61|13701.61|13824.67|13704.67|13824.76|13704.76|13821.61|13701.61|10
1627334940000|2021-07-26 21:29:00|13824.8|13704.8|13828.76|13708.76|13828.76|13708.76|13824.8|13704.8|10
1627334950000|2021-07-26 21:29:10|13829.8|13709.8|13830.32|13710.32|13831.27|13711.27|13829.8|13709.8|10
1627334960000|2021-07-26 21:29:20|13830.09|13710.09|13829.67|13709.67|13830.58|13710.58|13828.92|13708.92|10
1627334970000|2021-07-26 21:29:30|13830.08|13710.08|13834.45|13714.45|13834.45|13714.45|13829.89|13709.89|10
1627334980000|2021-07-26 21:29:40|13834.55|13714.55|13838.31|13718.31|13838.31|13718.31|13834.55|13714.55|10
1627334990000|2021-07-26 21:29:50|13838.89|13718.89|13835.94|13715.94|13838.89|13718.89|13835.94|13715.94|10
1627335000000|2021-07-26 21:30:00|13836.87|13716.87|13841.57|13721.57|13841.57|13721.57|13836.87|13716.87|10
1627335010000|2021-07-26 21:30:10|13842.86|13722.86|13843.16|13723.16|13843.16|13723.16|13842.68|13722.68|10
1627335020000|2021-07-26 21:30:20|13843.64|13723.64|13843.67|13723.67|13844.6|13724.6|13843.22|13723.22|10
1627335030000|2021-07-26 21:30:30|13844.32|13724.32|13847.12|13727.12|13847.12|13727.12|13844.32|13724.32|10
1627335040000|2021-07-26 21:30:40|13846.93|13726.93|13847.01|13727.01|13848.74|13728.74|13846.79|13726.79|10
1627335050000|2021-07-26 21:30:50|13846.81|13726.81|13849.06|13729.06|13849.33|13729.33|13846.58|13726.58|10
1627335060000|2021-07-26 21:31:00|13849.43|13729.43|13849.52|13729.52|13850.98|13730.98|13849.43|13729.43|9
1627335070000|2021-07-26 21:31:10|13849.71|13729.71|13851.37|13731.37|13851.37|13731.37|13849.36|13729.36|10
1627335080000|2021-07-26 21:31:20|13850.61|13730.61|13848.23|13728.23|13850.61|13730.61|13848.11|13728.11|10
1627335090000|2021-07-26 21:31:30|13847.91|13727.91|13848.15|13728.15|13849.21|13729.21|13847.88|13727.88|10
1627335100000|2021-07-26 21:31:40|13847.85|13727.85|13850.73|13730.73|13850.73|13730.73|13847.85|13727.85|10
1627335110000|2021-07-26 21:31:50|13850.16|13730.16|13850.68|13730.68|13851.42|13731.42|13850.16|13730.16|10
1627335120000|2021-07-26 21:32:00|13850.67|13730.67|13847.63|13727.63|13850.67|13730.67|13847.35|13727.35|10
1627335130000|2021-07-26 21:32:10|13845.98|13725.98|13840.56|13720.56|13845.98|13725.98|13840.56|13720.56|10
1627335140000|2021-07-26 21:32:20|13840.69|13720.69|13834.53|13714.53|13840.69|13720.69|13834.53|13714.53|10
1627335150000|2021-07-26 21:32:30|13833.64|13713.64|13829.25|13709.25|13833.64|13713.64|13829.16|13709.16|10
1627335160000|2021-07-26 21:32:40|13828.18|13708.18|13824.83|13704.83|13828.18|13708.18|13824.73|13704.73|10
1627335170000|2021-07-26 21:32:50|13824.03|13704.03|13823.31|13703.31|13825.54|13705.54|13823.31|13703.31|10
1627335180000|2021-07-26 21:33:00|13823.48|13703.48|13818.18|13698.18|13823.48|13703.48|13818.18|13698.18|10
1627335190000|2021-07-26 21:33:10|13817.48|13697.48|13813.1|13693.1|13817.59|13697.59|13813.1|13693.1|10
1627335200000|2021-07-26 21:33:20|13812.19|13692.19|13808.73|13688.73|13813.55|13693.55|13808.73|13688.73|10
1627335210000|2021-07-26 21:33:30|13805.99|13685.99|13810.07|13690.07|13810.07|13690.07|13805.99|13685.99|10
1627335220000|2021-07-26 21:33:40|13809.08|13689.08|13815.74|13695.74|13815.74|13695.74|13808.54|13688.54|10
1627335230000|2021-07-26 21:33:50|13817.69|13697.69|13819.41|13699.41|13820.04|13700.04|13817.69|13697.69|10
1627335240000|2021-07-26 21:34:00|13819.82|13699.82|13819.89|13699.89|13820.1|13700.1|13818.56|13698.56|9
1627335250000|2021-07-26 21:34:10|13820.35|13700.35|13820.77|13700.77|13821.81|13701.81|13819.76|13699.76|10
1627335260000|2021-07-26 21:34:20|13820.32|13700.32|13819.26|13699.26|13820.32|13700.32|13818.72|13698.72|10
1627335270000|2021-07-26 21:34:30|13819.32|13699.32|13818.49|13698.49|13819.32|13699.32|13817.37|13697.37|9
1627335280000|2021-07-26 21:34:40|13818.68|13698.68|13818.7|13698.7|13819.7|13699.7|13818.68|13698.68|10
1627335290000|2021-07-26 21:34:50|13818.43|13698.43|13814.7|13694.7|13818.43|13698.43|13812.78|13692.78|10
1627335300000|2021-07-26 21:35:00|13814.8|13694.8|13810.5|13690.5|13814.8|13694.8|13810.5|13690.5|10
1627335310000|2021-07-26 21:35:10|13810.43|13690.43|13804.32|13684.32|13810.43|13690.43|13804.32|13684.32|10
1627335320000|2021-07-26 21:35:20|13803.78|13683.78|13796.13|13676.13|13803.8|13683.8|13796.13|13676.13|10
1627335330000|2021-07-26 21:35:30|13795.06|13675.06|13759.99|13639.99|13796.11|13676.11|13759.99|13639.99|10
1627335340000|2021-07-26 21:35:40|13758.09|13638.09|13732.99|13612.99|13758.09|13638.09|13732.31|13612.31|10
1627335350000|2021-07-26 21:35:50|13729.63|13609.63|13719.86|13599.86|13729.63|13609.63|13714.16|13594.16|10
1627335360000|2021-07-26 21:36:00|13719.54|13599.54|13702.46|13582.46|13719.54|13599.54|13702.46|13582.46|10
1627335370000|2021-07-26 21:36:10|13702.93|13582.93|13695.5|13575.5|13702.93|13582.93|13695.5|13575.5|10
1627335380000|2021-07-26 21:36:20|13693.21|13573.21|13669.23|13549.23|13693.34|13573.34|13669.23|13549.23|10
1627335390000|2021-07-26 21:36:30|13667.87|13547.87|13665.32|13545.32|13667.87|13547.87|13662.97|13542.97|10
1627335400000|2021-07-26 21:36:40|13665.28|13545.28|13677.75|13557.75|13677.75|13557.75|13659.95|13539.95|10
1627335410000|2021-07-26 21:36:50|13680.4|13560.4|13707.81|13587.81|13707.81|13587.81|13680.4|13560.4|10
1627335420000|2021-07-26 21:37:00|13706.45|13586.45|13713.52|13593.52|13713.52|13593.52|13706.45|13586.45|10
1627335430000|2021-07-26 21:37:10|13714.98|13594.98|13721.62|13601.62|13721.62|13601.62|13714.11|13594.11|10
1627335440000|2021-07-26 21:37:20|13723.06|13603.06|13725.06|13605.06|13726.84|13606.84|13722.62|13602.62|10
1627335450000|2021-07-26 21:37:30|13725.15|13605.15|13719.31|13599.31|13729.21|13609.21|13719.31|13599.31|10
1627335460000|2021-07-26 21:37:40|13716.38|13596.38|13712.7|13592.7|13716.38|13596.38|13712.7|13592.7|10
1627335470000|2021-07-26 21:37:50|13712.99|13592.99|13701.58|13581.58|13712.99|13592.99|13701.5|13581.5|10
1627335480000|2021-07-26 21:38:00|13701.08|13581.08|13686.49|13566.49|13701.08|13581.08|13686.49|13566.49|10
1627335490000|2021-07-26 21:38:10|13686.27|13566.27|13688.69|13568.69|13689.8|13569.8|13683.4|13563.4|10
1627335500000|2021-07-26 21:38:20|13688.74|13568.74|13683.85|13563.85|13689.73|13569.73|13683.85|13563.85|10
1627335510000|2021-07-26 21:38:30|13680.5|13560.5|13659.15|13539.15|13680.5|13560.5|13659.12|13539.12|10
1627335520000|2021-07-26 21:38:40|13657.31|13537.31|13644.12|13524.12|13657.5|13537.5|13644.12|13524.12|10
1627335530000|2021-07-26 21:38:50|13643.09|13523.09|13648.71|13528.71|13648.71|13528.71|13640.95|13520.95|10
1627335540000|2021-07-26 21:39:00|13650.94|13530.94|13648.54|13528.54|13652|13532|13648.54|13528.54|10
1627335550000|2021-07-26 21:39:10|13648.38|13528.38|13640.42|13520.42|13649.84|13529.84|13640.42|13520.42|10
1627335560000|2021-07-26 21:39:20|13640.44|13520.44|13628.75|13508.75|13640.44|13520.44|13628.75|13508.75|10
1627335570000|2021-07-26 21:39:30|13630.21|13510.21|13608.63|13488.63|13630.24|13510.24|13608.63|13488.63|10
1627335580000|2021-07-26 21:39:40|13604.39|13484.39|13605.96|13485.96|13605.96|13485.96|13599.68|13479.68|10
1627335590000|2021-07-26 21:39:50|13606.07|13486.07|13597.99|13477.99|13606.07|13486.07|13597.99|13477.99|10
1627335600000|2021-07-26 21:40:00|13598.13|13478.13|13603.09|13483.09|13603.09|13483.09|13598.13|13478.13|10
1627335610000|2021-07-26 21:40:10|13603.9|13483.9|13615.84|13495.84|13615.84|13495.84|13603.9|13483.9|10
1627335620000|2021-07-26 21:40:20|13621.29|13501.29|13651.37|13531.37|13651.37|13531.37|13621.29|13501.29|10
1627335630000|2021-07-26 21:40:30|13651.53|13531.53|13658.32|13538.32|13659.86|13539.86|13651.53|13531.53|10
1627335640000|2021-07-26 21:40:40|13658.15|13538.15|13648.04|13528.04|13658.15|13538.15|13648.04|13528.04|10
1627335650000|2021-07-26 21:40:50|13646.8|13526.8|13641.9|13521.9|13646.8|13526.8|13640.24|13520.24|10
1627335660000|2021-07-26 21:41:00|13642.5|13522.5|13646.16|13526.16|13648.99|13528.99|13642.5|13522.5|10
1627335670000|2021-07-26 21:41:10|13646.18|13526.18|13651.88|13531.88|13651.88|13531.88|13646.18|13526.18|10
1627335680000|2021-07-26 21:41:20|13652.03|13532.03|13660.59|13540.59|13660.59|13540.59|13651.65|13531.65|10
1627335690000|2021-07-26 21:41:30|13661.53|13541.53|13670.22|13550.22|13670.22|13550.22|13661.53|13541.53|10
1627335700000|2021-07-26 21:41:40|13670.95|13550.95|13654.84|13534.84|13670.95|13550.95|13654.84|13534.84|10
1627335710000|2021-07-26 21:41:50|13653.95|13533.95|13650.86|13530.86|13653.95|13533.95|13648.48|13528.48|10
1627335720000|2021-07-26 21:42:00|13647.73|13527.73|13656.03|13536.03|13656.03|13536.03|13647.73|13527.73|10
1627335730000|2021-07-26 21:42:10|13655.41|13535.41|13657.46|13537.46|13658.35|13538.35|13655.41|13535.41|10
1627335740000|2021-07-26 21:42:20|13656.9|13536.9|13653.32|13533.32|13657.3|13537.3|13653.32|13533.32|10
1627335750000|2021-07-26 21:42:30|13652.92|13532.92|13650.56|13530.56|13652.92|13532.92|13650.35|13530.35|10
1627335760000|2021-07-26 21:42:40|13648.93|13528.93|13638.66|13518.66|13649.43|13529.43|13638.66|13518.66|10
1627335770000|2021-07-26 21:42:50|13636.53|13516.53|13629.38|13509.38|13636.53|13516.53|13628.97|13508.97|10
1627335780000|2021-07-26 21:43:00|13627.86|13507.86|13624.39|13504.39|13627.86|13507.86|13624.14|13504.14|10
1627335790000|2021-07-26 21:43:10|13624.7|13504.7|13622.03|13502.03|13624.7|13504.7|13619.34|13499.34|10
1627335800000|2021-07-26 21:43:20|13623.04|13503.04|13604.24|13484.24|13623.04|13503.04|13604.24|13484.24|10
1627335810000|2021-07-26 21:43:30|13604.43|13484.43|13610.56|13490.56|13610.56|13490.56|13604.13|13484.13|10
1627335820000|2021-07-26 21:43:40|13611.18|13491.18|13604.06|13484.06|13611.18|13491.18|13602.84|13482.84|10
1627335830000|2021-07-26 21:43:50|13604.86|13484.86|13614.9|13494.9|13614.9|13494.9|13604.32|13484.32|10
1627335840000|2021-07-26 21:44:00|13616.05|13496.05|13620.43|13500.43|13620.43|13500.43|13615.75|13495.75|10
1627335850000|2021-07-26 21:44:10|13623.54|13503.54|13633.52|13513.52|13634.75|13514.75|13623.54|13503.54|10
1627335860000|2021-07-26 21:44:20|13633.8|13513.8|13639.35|13519.35|13645.13|13525.13|13633.8|13513.8|10
1627335870000|2021-07-26 21:44:30|13638.21|13518.21|13626.69|13506.69|13638.21|13518.21|13626.69|13506.69|10
1627335880000|2021-07-26 21:44:40|13626.4|13506.4|13629.6|13509.6|13629.6|13509.6|13626.31|13506.31|10
1627335890000|2021-07-26 21:44:50|13628.89|13508.89|13633.1|13513.1|13634.15|13514.15|13628.89|13508.89|10
1627335900000|2021-07-26 21:45:00|13632.29|13512.29|13627.96|13507.96|13632.29|13512.29|13627.96|13507.96|10
1627335910000|2021-07-26 21:45:10|13628.66|13508.66|13638.67|13518.67|13638.67|13518.67|13628.66|13508.66|10
1627335920000|2021-07-26 21:45:20|13638.54|13518.54|13647.07|13527.07|13647.07|13527.07|13637.97|13517.97|10
1627335930000|2021-07-26 21:45:30|13647.56|13527.56|13663.49|13543.49|13663.49|13543.49|13647.56|13527.56|10
1627335940000|2021-07-26 21:45:40|13665.55|13545.55|13677.38|13557.38|13677.38|13557.38|13665.55|13545.55|10
1627335950000|2021-07-26 21:45:50|13677.7|13557.7|13687.34|13567.34|13687.34|13567.34|13677.65|13557.65|10
1627335960000|2021-07-26 21:46:00|13688.35|13568.35|13710.93|13590.93|13710.93|13590.93|13688.35|13568.35|10
1627335970000|2021-07-26 21:46:10|13710.62|13590.62|13714.21|13594.21|13714.44|13594.44|13710.62|13590.62|10
1627335980000|2021-07-26 21:46:20|13714.99|13594.99|13718.64|13598.64|13719.86|13599.86|13713.78|13593.78|10
1627335990000|2021-07-26 21:46:30|13719|13599|13724.48|13604.48|13724.48|13604.48|13719|13599|10
1627336000000|2021-07-26 21:46:40|13724.93|13604.93|13727.2|13607.2|13727.39|13607.39|13724.43|13604.43|10
1627336010000|2021-07-26 21:46:50|13727.19|13607.19|13724.64|13604.64|13728.07|13608.07|13724.64|13604.64|10
1627336020000|2021-07-26 21:47:00|13722.5|13602.5|13718.65|13598.65|13722.5|13602.5|13717.02|13597.02|10
1627336030000|2021-07-26 21:47:10|13719.09|13599.09|13718.78|13598.78|13720.04|13600.04|13717.13|13597.13|9
1627336040000|2021-07-26 21:47:20|13719.68|13599.68|13726.05|13606.05|13726.05|13606.05|13719.68|13599.68|10
1627336050000|2021-07-26 21:47:30|13726.86|13606.86|13731.23|13611.23|13731.23|13611.23|13726.86|13606.86|10
1627336060000|2021-07-26 21:47:40|13731.79|13611.79|13738.6|13618.6|13738.6|13618.6|13731.79|13611.79|10
1627336070000|2021-07-26 21:47:50|13741.09|13621.09|13743.92|13623.92|13743.92|13623.92|13739.35|13619.35|10
1627336080000|2021-07-26 21:48:00|13745.77|13625.77|13750.19|13630.19|13750.19|13630.19|13745.55|13625.55|10
1627336090000|2021-07-26 21:48:10|13750.37|13630.37|13758.5|13638.5|13758.5|13638.5|13750.37|13630.37|10
1627336100000|2021-07-26 21:48:20|13758.8|13638.8|13760.64|13640.64|13761.49|13641.49|13758.8|13638.8|10
1627336110000|2021-07-26 21:48:30|13760.24|13640.24|13756.59|13636.59|13760.89|13640.89|13756.3|13636.3|10
1627336120000|2021-07-26 21:48:40|13757.95|13637.95|13758|13638|13759.57|13639.57|13757.95|13637.95|10
1627336130000|2021-07-26 21:48:50|13758.48|13638.48|13763.55|13643.55|13763.65|13643.65|13758.48|13638.48|10
1627336140000|2021-07-26 21:49:00|13764.08|13644.08|13771.38|13651.38|13771.38|13651.38|13764.08|13644.08|10
1627336150000|2021-07-26 21:49:10|13771.85|13651.85|13775.73|13655.73|13775.73|13655.73|13771.85|13651.85|10
1627336160000|2021-07-26 21:49:20|13775.78|13655.78|13777.12|13657.12|13779.65|13659.65|13775.74|13655.74|10
1627336170000|2021-07-26 21:49:30|13775.7|13655.7|13775.74|13655.74|13775.92|13655.92|13773.12|13653.12|10
1627336180000|2021-07-26 21:49:40|13776|13656|13777.51|13657.51|13777.51|13657.51|13774.01|13654.01|10
1627336190000|2021-07-26 21:49:50|13778.22|13658.22|13776.2|13656.2|13778.22|13658.22|13774.91|13654.91|10
1627336200000|2021-07-26 21:50:00|13775.96|13655.96|13773.8|13653.8|13777.95|13657.95|13773.07|13653.07|10
1627336210000|2021-07-26 21:50:10|13773.69|13653.69|13774.06|13654.06|13776.49|13656.49|13773.69|13653.69|10
1627336220000|2021-07-26 21:50:20|13774.78|13654.78|13784.12|13664.12|13784.12|13664.12|13774.78|13654.78|10
1627336230000|2021-07-26 21:50:30|13782.83|13662.83|13781.92|13661.92|13784.48|13664.48|13781.92|13661.92|10
1627336240000|2021-07-26 21:50:40|13782.13|13662.13|13790.36|13670.36|13790.36|13670.36|13782.07|13662.07|10
1627336250000|2021-07-26 21:50:50|13790.27|13670.27|13801.35|13681.35|13801.35|13681.35|13790.27|13670.27|10
1627336260000|2021-07-26 21:51:00|13804.5|13684.5|13809.89|13689.89|13810.15|13690.15|13804.5|13684.5|10
1627336270000|2021-07-26 21:51:10|13810.68|13690.68|13816.46|13696.46|13816.46|13696.46|13810.3|13690.3|10
1627336280000|2021-07-26 21:51:20|13815.77|13695.77|13816.92|13696.92|13818.86|13698.86|13815.77|13695.77|10
1627336290000|2021-07-26 21:51:30|13815.71|13695.71|13814.68|13694.68|13816.26|13696.26|13814.59|13694.59|10
1627336300000|2021-07-26 21:51:40|13814.6|13694.6|13817.04|13697.04|13817.45|13697.45|13814.6|13694.6|10
1627336310000|2021-07-26 21:51:50|13818.33|13698.33|13810.47|13690.47|13818.33|13698.33|13810.47|13690.47|10
1627336320000|2021-07-26 21:52:00|13808.66|13688.66|13799.42|13679.42|13808.66|13688.66|13799.42|13679.42|10
1627336330000|2021-07-26 21:52:10|13798.27|13678.27|13797.66|13677.66|13798.27|13678.27|13796.26|13676.26|10
1627336340000|2021-07-26 21:52:20|13798.4|13678.4|13807.46|13687.46|13807.46|13687.46|13798.4|13678.4|10
1627336350000|2021-07-26 21:52:30|13807.98|13687.98|13812.38|13692.38|13814.17|13694.17|13807.98|13687.98|10
1627336360000|2021-07-26 21:52:40|13812.18|13692.18|13801.55|13681.55|13812.18|13692.18|13801.55|13681.55|10
1627336370000|2021-07-26 21:52:50|13801.82|13681.82|13797.52|13677.52|13801.82|13681.82|13796.57|13676.57|10
1627336380000|2021-07-26 21:53:00|13797.39|13677.39|13794.57|13674.57|13797.39|13677.39|13793.81|13673.81|10
1627336390000|2021-07-26 21:53:10|13793.45|13673.45|13785.27|13665.27|13793.45|13673.45|13785.27|13665.27|10
1627336400000|2021-07-26 21:53:20|13784.69|13664.69|13774.24|13654.24|13784.69|13664.69|13774.24|13654.24|10
1627336410000|2021-07-26 21:53:30|13772.45|13652.45|13771.83|13651.83|13773.52|13653.52|13771.58|13651.58|9
1627336420000|2021-07-26 21:53:40|13772.17|13652.17|13772.76|13652.76|13772.89|13652.89|13769.79|13649.79|9
1627336430000|2021-07-26 21:53:50|13772.92|13652.92|13777.72|13657.72|13777.72|13657.72|13772.92|13652.92|10
1627336440000|2021-07-26 21:54:00|13777.55|13657.55|13781.17|13661.17|13781.25|13661.25|13777.55|13657.55|10
1627336450000|2021-07-26 21:54:10|13780.99|13660.99|13787.15|13667.15|13787.15|13667.15|13780.99|13660.99|10
1627336460000|2021-07-26 21:54:20|13788.89|13668.89|13795.89|13675.89|13796.46|13676.46|13788.89|13668.89|10
1627336470000|2021-07-26 21:54:30|13795.69|13675.69|13792.54|13672.54|13795.81|13675.81|13792.54|13672.54|10
1627336480000|2021-07-26 21:54:40|13792.68|13672.68|13786.54|13666.54|13792.68|13672.68|13786.54|13666.54|10
1627336490000|2021-07-26 21:54:50|13787.36|13667.36|13785.31|13665.31|13787.36|13667.36|13782.86|13662.86|10
1627336500000|2021-07-26 21:55:00|13786.03|13666.03|13792.32|13672.32|13792.32|13672.32|13786.03|13666.03|10
1627336510000|2021-07-26 21:55:10|13791.89|13671.89|13795.4|13675.4|13795.4|13675.4|13791.89|13671.89|10
1627336520000|2021-07-26 21:55:20|13796.38|13676.38|13802.07|13682.07|13802.07|13682.07|13796.38|13676.38|10
1627336530000|2021-07-26 21:55:30|13801.7|13681.7|13801.37|13681.37|13802.76|13682.76|13800.88|13680.88|9
1627336540000|2021-07-26 21:55:40|13801.34|13681.34|13802.35|13682.35|13803.95|13683.95|13801.34|13681.34|10
1627336550000|2021-07-26 21:55:50|13802.23|13682.23|13797.67|13677.67|13803.03|13683.03|13797.67|13677.67|10
1627336560000|2021-07-26 21:56:00|13797.96|13677.96|13796.4|13676.4|13797.96|13677.96|13795.5|13675.5|10
1627336570000|2021-07-26 21:56:10|13796.77|13676.77|13794.17|13674.17|13797.15|13677.15|13794.17|13674.17|10
1627336580000|2021-07-26 21:56:20|13794.02|13674.02|13788.81|13668.81|13794.02|13674.02|13788.8|13668.8|10
1627336590000|2021-07-26 21:56:30|13788.84|13668.84|13783.32|13663.32|13788.84|13668.84|13783.32|13663.32|10
1627336600000|2021-07-26 21:56:40|13782.9|13662.9|13778.82|13658.82|13782.9|13662.9|13778.82|13658.82|10
1627336610000|2021-07-26 21:56:50|13778.72|13658.72|13765.48|13645.48|13778.72|13658.72|13765.48|13645.48|10
1627336620000|2021-07-26 21:57:00|13762.32|13642.32|13760.55|13640.55|13762.32|13642.32|13760.18|13640.18|10
1627336630000|2021-07-26 21:57:10|13760.27|13640.27|13764.7|13644.7|13764.7|13644.7|13760.27|13640.27|9
1627336640000|2021-07-26 21:57:20|13764.87|13644.87|13764.16|13644.16|13765.6|13645.6|13764.16|13644.16|10
1627336650000|2021-07-26 21:57:30|13762.62|13642.62|13759.75|13639.75|13762.62|13642.62|13759.75|13639.75|9
1627336660000|2021-07-26 21:57:40|13759.77|13639.77|13760.76|13640.76|13760.76|13640.76|13759.45|13639.45|10
1627336670000|2021-07-26 21:57:50|13760.35|13640.35|13762.09|13642.09|13762.09|13642.09|13759.58|13639.58|10
1627336680000|2021-07-26 21:58:00|13762.48|13642.48|13762.72|13642.72|13763.04|13643.04|13760.76|13640.76|10
1627336690000|2021-07-26 21:58:10|13763.73|13643.73|13771.46|13651.46|13771.46|13651.46|13763.73|13643.73|10
1627336700000|2021-07-26 21:58:20|13772.74|13652.74|13773.8|13653.8|13774.23|13654.23|13772.52|13652.52|10
1627336710000|2021-07-26 21:58:30|13774.51|13654.51|13777.43|13657.43|13777.45|13657.45|13774.41|13654.41|10
1627336720000|2021-07-26 21:58:40|13777.98|13657.98|13779.27|13659.27|13779.54|13659.54|13777.98|13657.98|10
1627336730000|2021-07-26 21:58:50|13778.25|13658.25|13775.96|13655.96|13778.25|13658.25|13775.96|13655.96|10
1627336740000|2021-07-26 21:59:00|13775.68|13655.68|13773.46|13653.46|13775.68|13655.68|13773.46|13653.46|9
1627336750000|2021-07-26 21:59:10|13773.25|13653.25|13768.43|13648.43|13773.25|13653.25|13767.51|13647.51|10
1627336760000|2021-07-26 21:59:20|13769.59|13649.59|13764.34|13644.34|13769.59|13649.59|13764.34|13644.34|9
1627336770000|2021-07-26 21:59:30|13763.82|13643.82|13749.81|13629.81|13763.82|13643.82|13749.81|13629.81|10
1627336780000|2021-07-26 21:59:40|13747.87|13627.87|13747.12|13627.12|13747.87|13627.87|13745.1|13625.1|10
1627336790000|2021-07-26 21:59:50|13744.61|13624.61|13745.46|13625.46|13745.59|13625.59|13744.61|13624.61|10
1627336800000|2021-07-26 22:00:00|13745.6|13625.6|13734.93|13614.93|13745.6|13625.6|13734.93|13614.93|10
1627336810000|2021-07-26 22:00:10|13736.2|13616.2|13723.72|13603.72|13736.2|13616.2|13723.72|13603.72|10
1627336820000|2021-07-26 22:00:20|13720.26|13600.26|13713.79|13593.79|13720.26|13600.26|13711.78|13591.78|10
1627336830000|2021-07-26 22:00:30|13715.5|13595.5|13731.01|13611.01|13731.01|13611.01|13715.5|13595.5|10
1627336840000|2021-07-26 22:00:40|13733.93|13613.93|13739.15|13619.15|13739.15|13619.15|13732.99|13612.99|10
1627336850000|2021-07-26 22:00:50|13742.18|13622.18|13752.32|13632.32|13752.32|13632.32|13742.18|13622.18|10
1627336860000|2021-07-26 22:01:00|13754.75|13634.75|13760.21|13640.21|13760.21|13640.21|13754.45|13634.45|10
1627336870000|2021-07-26 22:01:10|13761.25|13641.25|13767.2|13647.2|13767.2|13647.2|13760.86|13640.86|10
1627336880000|2021-07-26 22:01:20|13767.88|13647.88|13772.38|13652.38|13772.38|13652.38|13767.51|13647.51|9
1627336890000|2021-07-26 22:01:30|13773.61|13653.61|13786.17|13666.17|13786.17|13666.17|13773.61|13653.61|9
1627336900000|2021-07-26 22:01:40|13786.35|13666.35|13786.55|13666.55|13788.73|13668.73|13786.35|13666.35|10
1627336910000|2021-07-26 22:01:50|13787.9|13667.9|13793.9|13673.9|13793.9|13673.9|13787.9|13667.9|10
1627336920000|2021-07-26 22:02:00|13795.73|13675.73|13800.81|13680.81|13800.81|13680.81|13795.73|13675.73|10
1627336930000|2021-07-26 22:02:10|13803.28|13683.28|13808.89|13688.89|13808.89|13688.89|13803.28|13683.28|10
1627336940000|2021-07-26 22:02:20|13808.59|13688.59|13814.87|13694.87|13814.87|13694.87|13808.3|13688.3|10
1627336950000|2021-07-26 22:02:30|13813.91|13693.91|13812.91|13692.91|13813.91|13693.91|13812.55|13692.55|10
1627336960000|2021-07-26 22:02:40|13814.9|13694.9|13813.61|13693.61|13815.5|13695.5|13813.61|13693.61|10
1627336970000|2021-07-26 22:02:50|13813.03|13693.03|13807.39|13687.39|13813.03|13693.03|13807.37|13687.37|10
1627336980000|2021-07-26 22:03:00|13807.29|13687.29|13809.41|13689.41|13809.41|13689.41|13807.26|13687.26|10
1627336990000|2021-07-26 22:03:10|13809.52|13689.52|13812.92|13692.92|13813.11|13693.11|13809.52|13689.52|10
1627337000000|2021-07-26 22:03:20|13813.38|13693.38|13811.84|13691.84|13813.38|13693.38|13811.83|13691.83|10
1627337010000|2021-07-26 22:03:30|13812.07|13692.07|13815|13695|13815.11|13695.11|13812.07|13692.07|8
1627337020000|2021-07-26 22:03:40|13815.28|13695.28|13819.92|13699.92|13819.92|13699.92|13815.28|13695.28|9
1627337030000|2021-07-26 22:03:50|13819.45|13699.45|13821.81|13701.81|13821.81|13701.81|13818.7|13698.7|10
1627337040000|2021-07-26 22:04:00|13822.05|13702.05|13824.12|13704.12|13824.12|13704.12|13822.05|13702.05|10
1627337050000|2021-07-26 22:04:10|13824.29|13704.29|13831.59|13711.59|13831.59|13711.59|13824.29|13704.29|10
1627337060000|2021-07-26 22:04:20|13832.5|13712.5|13832.85|13712.85|13834.44|13714.44|13832.5|13712.5|10
1627337070000|2021-07-26 22:04:30|13831.57|13711.57|13830.23|13710.23|13831.57|13711.57|13829.17|13709.17|9
1627337080000|2021-07-26 22:04:40|13829.99|13709.99|13834.4|13714.4|13834.4|13714.4|13829.99|13709.99|10
1627337090000|2021-07-26 22:04:50|13834.87|13714.87|13842.3|13722.3|13842.3|13722.3|13834.87|13714.87|9
1627337100000|2021-07-26 22:05:00|13840.2|13720.2|13839.79|13719.79|13841.55|13721.55|13839.35|13719.35|10
1627337110000|2021-07-26 22:05:10|13838.93|13718.93|13840.89|13720.89|13840.89|13720.89|13838.93|13718.93|10
1627337120000|2021-07-26 22:05:20|13839.77|13719.77|13842.65|13722.65|13842.65|13722.65|13838.97|13718.97|10
1627337130000|2021-07-26 22:05:30|13842.88|13722.88|13846.61|13726.61|13846.61|13726.61|13842.88|13722.88|10
1627337140000|2021-07-26 22:05:40|13846.96|13726.96|13845.66|13725.66|13847.32|13727.32|13845.66|13725.66|9
1627337150000|2021-07-26 22:05:50|13846.19|13726.19|13843.62|13723.62|13846.19|13726.19|13843.62|13723.62|10
1627337160000|2021-07-26 22:06:00|13843.24|13723.24|13845.15|13725.15|13845.15|13725.15|13842.4|13722.4|10
1627337170000|2021-07-26 22:06:10|13846.46|13726.46|13846.44|13726.44|13848.51|13728.51|13846.44|13726.44|10
1627337180000|2021-07-26 22:06:20|13846.05|13726.05|13844.59|13724.59|13847.51|13727.51|13844.59|13724.59|10
1627337190000|2021-07-26 22:06:30|13844.88|13724.88|13844.88|13724.88|13846.28|13726.28|13844.88|13724.88|10
1627337200000|2021-07-26 22:06:40|13846.08|13726.08|13848.52|13728.52|13848.52|13728.52|13846.08|13726.08|10
1627337210000|2021-07-26 22:06:50|13848.9|13728.9|13848.2|13728.2|13848.9|13728.9|13847.89|13727.89|10
1627337220000|2021-07-26 22:07:00|13847.27|13727.27|13843.12|13723.12|13847.27|13727.27|13843.12|13723.12|10
1627337230000|2021-07-26 22:07:10|13843.03|13723.03|13837.81|13717.81|13843.03|13723.03|13837.81|13717.81|10
1627337240000|2021-07-26 22:07:20|13837.49|13717.49|13828.2|13708.2|13837.49|13717.49|13828.2|13708.2|10
1627337250000|2021-07-26 22:07:30|13826.73|13706.73|13822.87|13702.87|13826.73|13706.73|13822.87|13702.87|10
1627337260000|2021-07-26 22:07:40|13823.17|13703.17|13823.51|13703.51|13823.51|13703.51|13821.76|13701.76|10
1627337270000|2021-07-26 22:07:50|13824.44|13704.44|13828.07|13708.07|13828.07|13708.07|13824.44|13704.44|10
1627337280000|2021-07-26 22:08:00|13828.01|13708.01|13829.75|13709.75|13829.75|13709.75|13827.1|13707.1|10
1627337290000|2021-07-26 22:08:10|13832.27|13712.27|13831.55|13711.55|13833.46|13713.46|13831.55|13711.55|10
1627337300000|2021-07-26 22:08:20|13831.58|13711.58|13828.11|13708.11|13831.8|13711.8|13827.62|13707.62|10
1627337310000|2021-07-26 22:08:30|13828.48|13708.48|13827.11|13707.11|13828.55|13708.55|13827.09|13707.09|10
1627337320000|2021-07-26 22:08:40|13826.54|13706.54|13824.05|13704.05|13826.54|13706.54|13824.05|13704.05|10
1627337330000|2021-07-26 22:08:50|13823.58|13703.58|13820|13700|13823.58|13703.58|13819.48|13699.48|10
1627337340000|2021-07-26 22:09:00|13819.5|13699.5|13820.13|13700.13|13820.13|13700.13|13818.02|13698.02|9
1627337350000|2021-07-26 22:09:10|13819.74|13699.74|13819.77|13699.77|13820.14|13700.14|13819.08|13699.08|9
1627337360000|2021-07-26 22:09:20|13819.8|13699.8|13817.21|13697.21|13819.8|13699.8|13816.47|13696.47|10
1627337370000|2021-07-26 22:09:30|13817.41|13697.41|13818.48|13698.48|13818.65|13698.65|13817.41|13697.41|10
1627337380000|2021-07-26 22:09:40|13818.49|13698.49|13816.02|13696.02|13818.61|13698.61|13816.02|13696.02|10
1627337390000|2021-07-26 22:09:50|13815.74|13695.74|13813.65|13693.65|13815.74|13695.74|13813.65|13693.65|10
1627337400000|2021-07-26 22:10:00|13814.08|13694.08|13802.47|13682.47|13814.08|13694.08|13802.25|13682.25|10
1627337410000|2021-07-26 22:10:10|13802.67|13682.67|13798.15|13678.15|13802.67|13682.67|13798.06|13678.06|10
1627337420000|2021-07-26 22:10:20|13798.06|13678.06|13789.45|13669.45|13799.17|13679.17|13789.45|13669.45|10
1627337430000|2021-07-26 22:10:30|13789.88|13669.88|13788.7|13668.7|13789.88|13669.88|13787.45|13667.45|10
1627337440000|2021-07-26 22:10:40|13788.75|13668.75|13792.05|13672.05|13793.12|13673.12|13788.23|13668.23|10
1627337450000|2021-07-26 22:10:50|13792.79|13672.79|13796.22|13676.22|13796.22|13676.22|13792.77|13672.77|10
1627337460000|2021-07-26 22:11:00|13794.21|13674.21|13794.75|13674.75|13795.39|13675.39|13793.72|13673.72|10
1627337470000|2021-07-26 22:11:10|13794.27|13674.27|13790.26|13670.26|13794.94|13674.94|13789.96|13669.96|10
1627337480000|2021-07-26 22:11:20|13790.31|13670.31|13784.97|13664.97|13790.31|13670.31|13784.97|13664.97|10
1627337490000|2021-07-26 22:11:30|13785.8|13665.8|13783.32|13663.32|13785.88|13665.88|13782.53|13662.53|10
1627337500000|2021-07-26 22:11:40|13783.06|13663.06|13784.93|13664.93|13786.95|13666.95|13783.06|13663.06|10
1627337510000|2021-07-26 22:11:50|13785.75|13665.75|13781.25|13661.25|13785.75|13665.75|13781.25|13661.25|9
1627337520000|2021-07-26 22:12:00|13780.59|13660.59|13779.98|13659.98|13780.59|13660.59|13779.04|13659.04|9
1627337530000|2021-07-26 22:12:10|13779.83|13659.83|13772.82|13652.82|13780.44|13660.44|13772.82|13652.82|10
1627337540000|2021-07-26 22:12:20|13769.91|13649.91|13766.95|13646.95|13770.03|13650.03|13766.95|13646.95|10
1627337550000|2021-07-26 22:12:30|13766.74|13646.74|13761.29|13641.29|13766.74|13646.74|13761.29|13641.29|10
1627337560000|2021-07-26 22:12:40|13760.87|13640.87|13765.06|13645.06|13765.06|13645.06|13760.87|13640.87|10
1627337570000|2021-07-26 22:12:50|13766.38|13646.38|13765.1|13645.1|13766.38|13646.38|13764.02|13644.02|10
1627337580000|2021-07-26 22:13:00|13765.91|13645.91|13766.14|13646.14|13766.14|13646.14|13765.44|13645.44|10
1627337590000|2021-07-26 22:13:10|13765.08|13645.08|13759.73|13639.73|13765.08|13645.08|13759.37|13639.37|10
1627337600000|2021-07-26 22:13:20|13758.78|13638.78|13762.3|13642.3|13762.51|13642.51|13758.78|13638.78|10
1627337610000|2021-07-26 22:13:30|13762.41|13642.41|13762.55|13642.55|13763.24|13643.24|13762.41|13642.41|10
1627337620000|2021-07-26 22:13:40|13763.52|13643.52|13764.87|13644.87|13764.87|13644.87|13763.26|13643.26|9
1627337630000|2021-07-26 22:13:50|13764.78|13644.78|13765.32|13645.32|13765.57|13645.57|13763.33|13643.33|10
1627337640000|2021-07-26 22:14:00|13765.6|13645.6|13767.82|13647.82|13767.82|13647.82|13764.62|13644.62|10
1627337650000|2021-07-26 22:14:10|13768.19|13648.19|13786.56|13666.56|13786.56|13666.56|13768.19|13648.19|10
1627337660000|2021-07-26 22:14:20|13786.69|13666.69|13789.65|13669.65|13789.76|13669.76|13786.58|13666.58|10
1627337670000|2021-07-26 22:14:30|13790.04|13670.04|13791.81|13671.81|13792.75|13672.75|13790.04|13670.04|10
1627337680000|2021-07-26 22:14:40|13792.34|13672.34|13794.01|13674.01|13794.05|13674.05|13792.2|13672.2|9
1627337690000|2021-07-26 22:14:50|13793.15|13673.15|13793.43|13673.43|13793.85|13673.85|13792.7|13672.7|9
1627337700000|2021-07-26 22:15:00|13794.1|13674.1|13791.67|13671.67|13794.1|13674.1|13791.67|13671.67|10
1627337710000|2021-07-26 22:15:10|13791.07|13671.07|13779.63|13659.63|13791.07|13671.07|13779.63|13659.63|10
1627337720000|2021-07-26 22:15:20|13777.73|13657.73|13774.19|13654.19|13777.73|13657.73|13772.03|13652.03|10
1627337730000|2021-07-26 22:15:30|13773.85|13653.85|13772.57|13652.57|13773.85|13653.85|13771.27|13651.27|10
1627337740000|2021-07-26 22:15:40|13773.41|13653.41|13769.88|13649.88|13774.59|13654.59|13769.88|13649.88|10
1627337750000|2021-07-26 22:15:50|13770.11|13650.11|13762.82|13642.82|13770.11|13650.11|13762.82|13642.82|10
1627337760000|2021-07-26 22:16:00|13760.38|13640.38|13755.96|13635.96|13760.64|13640.64|13755.96|13635.96|10
1627337770000|2021-07-26 22:16:10|13755.07|13635.07|13748.61|13628.61|13755.07|13635.07|13748.36|13628.36|10
1627337780000|2021-07-26 22:16:20|13749.15|13629.15|13745.64|13625.64|13749.15|13629.15|13745.64|13625.64|10
1627337790000|2021-07-26 22:16:30|13744.52|13624.52|13742.89|13622.89|13744.52|13624.52|13742.33|13622.33|10
1627337800000|2021-07-26 22:16:40|13742.11|13622.11|13743.51|13623.51|13743.6|13623.6|13742.11|13622.11|10
1627337810000|2021-07-26 22:16:50|13743.43|13623.43|13747.42|13627.42|13747.42|13627.42|13743.43|13623.43|9
1627337820000|2021-07-26 22:17:00|13747.51|13627.51|13749.35|13629.35|13750.31|13630.31|13747.45|13627.45|10
1627337830000|2021-07-26 22:17:10|13748.17|13628.17|13749.33|13629.33|13750.21|13630.21|13747.89|13627.89|10
1627337840000|2021-07-26 22:17:20|13749.21|13629.21|13737.49|13617.49|13749.21|13629.21|13737.49|13617.49|10
1627337850000|2021-07-26 22:17:30|13737.39|13617.39|13730.39|13610.39|13739.48|13619.48|13730.39|13610.39|10
1627337860000|2021-07-26 22:17:40|13727.06|13607.06|13721.84|13601.84|13727.06|13607.06|13721.84|13601.84|10
1627337870000|2021-07-26 22:17:50|13720.81|13600.81|13714.09|13594.09|13720.81|13600.81|13714.02|13594.02|10
1627337880000|2021-07-26 22:18:00|13713.28|13593.28|13690.66|13570.66|13713.28|13593.28|13690.66|13570.66|10
1627337890000|2021-07-26 22:18:10|13689.48|13569.48|13677.87|13557.87|13689.48|13569.48|13677.87|13557.87|10
1627337900000|2021-07-26 22:18:20|13674.62|13554.62|13658.27|13538.27|13674.92|13554.92|13658.27|13538.27|10
1627337910000|2021-07-26 22:18:30|13656.47|13536.47|13652.03|13532.03|13656.85|13536.85|13651.09|13531.09|10
1627337920000|2021-07-26 22:18:40|13651.04|13531.04|13655.38|13535.38|13655.38|13535.38|13650.47|13530.47|10
1627337930000|2021-07-26 22:18:50|13656.29|13536.29|13670.42|13550.42|13670.42|13550.42|13656.29|13536.29|10
1627337940000|2021-07-26 22:19:00|13671.24|13551.24|13681.11|13561.11|13681.11|13561.11|13671.24|13551.24|10
1627337950000|2021-07-26 22:19:10|13681.36|13561.36|13682.27|13562.27|13682.34|13562.34|13679.67|13559.67|10
1627337960000|2021-07-26 22:19:20|13683.21|13563.21|13688.57|13568.57|13688.57|13568.57|13682.31|13562.31|10
1627337970000|2021-07-26 22:19:30|13688.47|13568.47|13692.25|13572.25|13692.71|13572.71|13688.47|13568.47|10
1627337980000|2021-07-26 22:19:40|13692.84|13572.84|13701.97|13581.97|13701.97|13581.97|13692.84|13572.84|10
1627337990000|2021-07-26 22:19:50|13708.29|13588.29|13721.91|13601.91|13722.04|13602.04|13708.29|13588.29|10
1627338000000|2021-07-26 22:20:00|13721.74|13601.74|13723.61|13603.61|13723.61|13603.61|13720.74|13600.74|10
1627338010000|2021-07-26 22:20:10|13723.64|13603.64|13718.62|13598.62|13723.64|13603.64|13718.62|13598.62|9
1627338020000|2021-07-26 22:20:20|13717.64|13597.64|13714.27|13594.27|13717.64|13597.64|13714.05|13594.05|10
1627338030000|2021-07-26 22:20:30|13714.66|13594.66|13721.46|13601.46|13721.46|13601.46|13714.66|13594.66|10
1627338040000|2021-07-26 22:20:40|13722.07|13602.07|13725.35|13605.35|13725.35|13605.35|13721.61|13601.61|10
1627338050000|2021-07-26 22:20:50|13725.85|13605.85|13731.22|13611.22|13731.22|13611.22|13725.85|13605.85|10
1627338060000|2021-07-26 22:21:00|13731.42|13611.42|13733.3|13613.3|13733.47|13613.47|13731.4|13611.4|10
1627338070000|2021-07-26 22:21:10|13732.91|13612.91|13737.15|13617.15|13737.15|13617.15|13732.91|13612.91|10
1627338080000|2021-07-26 22:21:20|13736.98|13616.98|13734.23|13614.23|13737.83|13617.83|13733.9|13613.9|10
1627338090000|2021-07-26 22:21:30|13733.89|13613.89|13711.5|13591.5|13733.89|13613.89|13711.5|13591.5|10
1627338100000|2021-07-26 22:21:40|13711.04|13591.04|13709.25|13589.25|13711.04|13591.04|13709.21|13589.21|10
1627338110000|2021-07-26 22:21:50|13708.46|13588.46|13706.36|13586.36|13708.46|13588.46|13706.22|13586.22|10
1627338120000|2021-07-26 22:22:00|13707.14|13587.14|13712.64|13592.64|13712.64|13592.64|13707.14|13587.14|10
1627338130000|2021-07-26 22:22:10|13713.82|13593.82|13712.41|13592.41|13715.63|13595.63|13712.41|13592.41|10
1627338140000|2021-07-26 22:22:20|13711.25|13591.25|13703.57|13583.57|13711.25|13591.25|13703.57|13583.57|10
1627338150000|2021-07-26 22:22:30|13702.48|13582.48|13695.05|13575.05|13702.48|13582.48|13695.05|13575.05|10
1627338160000|2021-07-26 22:22:40|13693.96|13573.96|13691.61|13571.61|13693.96|13573.96|13690.93|13570.93|10
1627338170000|2021-07-26 22:22:50|13692.59|13572.59|13689.31|13569.31|13692.65|13572.65|13688.45|13568.45|10
1627338180000|2021-07-26 22:23:00|13688.53|13568.53|13685.88|13565.88|13688.53|13568.53|13685.16|13565.16|10
1627338190000|2021-07-26 22:23:10|13685.92|13565.92|13689.16|13569.16|13689.5|13569.5|13685.3|13565.3|10
1627338200000|2021-07-26 22:23:20|13689.33|13569.33|13685.9|13565.9|13689.74|13569.74|13685.83|13565.83|10
1627338210000|2021-07-26 22:23:30|13686.55|13566.55|13692.28|13572.28|13692.28|13572.28|13685.75|13565.75|10
1627338220000|2021-07-26 22:23:40|13692.81|13572.81|13695.45|13575.45|13695.52|13575.52|13692.81|13572.81|10
1627338230000|2021-07-26 22:23:50|13695.62|13575.62|13696.25|13576.25|13697.47|13577.47|13695.14|13575.14|10
1627338240000|2021-07-26 22:24:00|13695.85|13575.85|13697.81|13577.81|13697.81|13577.81|13695.85|13575.85|10
1627338250000|2021-07-26 22:24:10|13698.29|13578.29|13702.24|13582.24|13702.24|13582.24|13697.27|13577.27|10
1627338260000|2021-07-26 22:24:20|13702.26|13582.26|13707.02|13587.02|13707.02|13587.02|13702.26|13582.26|10
1627338270000|2021-07-26 22:24:30|13710.71|13590.71|13713.18|13593.18|13713.93|13593.93|13710.71|13590.71|9
1627338280000|2021-07-26 22:24:40|13713.1|13593.1|13708.17|13588.17|13713.1|13593.1|13707.72|13587.72|10
1627338290000|2021-07-26 22:24:50|13706.95|13586.95|13704.83|13584.83|13706.95|13586.95|13704.83|13584.83|10
1627338300000|2021-07-26 22:25:00|13704.78|13584.78|13702.49|13582.49|13705.85|13585.85|13702.45|13582.45|10
1627338310000|2021-07-26 22:25:10|13702.36|13582.36|13697.72|13577.72|13702.36|13582.36|13697.72|13577.72|10
1627338320000|2021-07-26 22:25:20|13698.86|13578.86|13694.63|13574.63|13698.86|13578.86|13694.63|13574.63|10
1627338330000|2021-07-26 22:25:30|13694.35|13574.35|13687.96|13567.96|13694.35|13574.35|13687.96|13567.96|10
1627338340000|2021-07-26 22:25:40|13685.09|13565.09|13680.89|13560.89|13685.9|13565.9|13680.89|13560.89|10
1627338350000|2021-07-26 22:25:50|13677.43|13557.43|13670.71|13550.71|13677.43|13557.43|13670.71|13550.71|10
1627338360000|2021-07-26 22:26:00|13669.74|13549.74|13668.96|13548.96|13669.74|13549.74|13665.47|13545.47|9
1627338370000|2021-07-26 22:26:10|13669.7|13549.7|13670.55|13550.55|13671.68|13551.68|13669.7|13549.7|9
1627338380000|2021-07-26 22:26:20|13669.17|13549.17|13669.71|13549.71|13669.71|13549.71|13667.88|13547.88|9
1627338390000|2021-07-26 22:26:30|13668.96|13548.96|13669.89|13549.89|13670.55|13550.55|13668.73|13548.73|10
1627338400000|2021-07-26 22:26:40|13669.9|13549.9|13664.09|13544.09|13669.9|13549.9|13664.09|13544.09|10
1627338410000|2021-07-26 22:26:50|13662.67|13542.67|13659.18|13539.18|13662.67|13542.67|13659.18|13539.18|9
1627338420000|2021-07-26 22:27:00|13659.01|13539.01|13656.63|13536.63|13659.01|13539.01|13656.46|13536.46|10
1627338430000|2021-07-26 22:27:10|13659.04|13539.04|13663|13543|13663|13543|13659.04|13539.04|10
1627338440000|2021-07-26 22:27:20|13663.12|13543.12|13669.04|13549.04|13669.04|13549.04|13663.12|13543.12|10
1627338450000|2021-07-26 22:27:30|13669.84|13549.84|13672.65|13552.65|13672.85|13552.85|13669.84|13549.84|10
1627338460000|2021-07-26 22:27:40|13672.88|13552.88|13681.2|13561.2|13681.58|13561.58|13672.88|13552.88|9
1627338470000|2021-07-26 22:27:50|13682.46|13562.46|13685.81|13565.81|13685.81|13565.81|13682.03|13562.03|10
1627338480000|2021-07-26 22:28:00|13687.13|13567.13|13688.39|13568.39|13688.39|13568.39|13686.36|13566.36|10
1627338490000|2021-07-26 22:28:10|13687.67|13567.67|13687.46|13567.46|13688.28|13568.28|13685.94|13565.94|9
1627338500000|2021-07-26 22:28:20|13688.04|13568.04|13688.35|13568.35|13688.93|13568.93|13686.77|13566.77|10
1627338510000|2021-07-26 22:28:30|13688.58|13568.58|13693.89|13573.89|13695.1|13575.1|13688.58|13568.58|10
1627338520000|2021-07-26 22:28:40|13694.78|13574.78|13697.09|13577.09|13698.6|13578.6|13694.78|13574.78|10
1627338530000|2021-07-26 22:28:50|13696.91|13576.91|13698.88|13578.88|13699.4|13579.4|13695.92|13575.92|10
1627338540000|2021-07-26 22:29:00|13698.6|13578.6|13698.71|13578.71|13698.71|13578.71|13697.53|13577.53|10
1627338550000|2021-07-26 22:29:10|13698.87|13578.87|13694.31|13574.31|13700.14|13580.14|13694.22|13574.22|10
1627338560000|2021-07-26 22:29:20|13693.57|13573.57|13685.24|13565.24|13693.57|13573.57|13684.21|13564.21|10
1627338570000|2021-07-26 22:29:30|13685.09|13565.09|13679.44|13559.44|13685.31|13565.31|13679.41|13559.41|9
1627338580000|2021-07-26 22:29:40|13679.3|13559.3|13673.29|13553.29|13679.43|13559.43|13673.29|13553.29|10
1627338590000|2021-07-26 22:29:50|13672.79|13552.79|13668.68|13548.68|13672.79|13552.79|13667.74|13547.74|10
1627338600000|2021-07-26 22:30:00|13669.75|13549.75|13669.9|13549.9|13670.2|13550.2|13668.67|13548.67|10
1627338610000|2021-07-26 22:30:10|13669.45|13549.45|13670.15|13550.15|13670.54|13550.54|13669.28|13549.28|10
1627338620000|2021-07-26 22:30:20|13670.56|13550.56|13675.81|13555.81|13675.81|13555.81|13670.56|13550.56|10
1627338630000|2021-07-26 22:30:30|13676.48|13556.48|13682.48|13562.48|13682.48|13562.48|13676.48|13556.48|10
1627338640000|2021-07-26 22:30:40|13683.53|13563.53|13695.19|13575.19|13695.19|13575.19|13683.53|13563.53|10
1627338650000|2021-07-26 22:30:50|13697.9|13577.9|13699.59|13579.59|13701.1|13581.1|13697.9|13577.9|10
1627338660000|2021-07-26 22:31:00|13698.99|13578.99|13702.76|13582.76|13702.76|13582.76|13697.7|13577.7|10
1627338670000|2021-07-26 22:31:10|13704.03|13584.03|13707.09|13587.09|13707.09|13587.09|13704.03|13584.03|9
1627338680000|2021-07-26 22:31:20|13707.62|13587.62|13712.75|13592.75|13713.35|13593.35|13707.62|13587.62|10
1627338690000|2021-07-26 22:31:30|13715.01|13595.01|13715.12|13595.12|13715.27|13595.27|13714.09|13594.09|10
1627338700000|2021-07-26 22:31:40|13715.13|13595.13|13716.28|13596.28|13716.35|13596.35|13715.13|13595.13|9
1627338710000|2021-07-26 22:31:50|13716.94|13596.94|13719.82|13599.82|13719.82|13599.82|13716.91|13596.91|10
1627338720000|2021-07-26 22:32:00|13721.92|13601.92|13731.44|13611.44|13731.59|13611.59|13721.92|13601.92|10
1627338730000|2021-07-26 22:32:10|13732.66|13612.66|13732.9|13612.9|13734.94|13614.94|13732.56|13612.56|10
1627338740000|2021-07-26 22:32:20|13733.42|13613.42|13731.63|13611.63|13734.31|13614.31|13731.63|13611.63|10
1627338750000|2021-07-26 22:32:30|13730.13|13610.13|13729.39|13609.39|13730.31|13610.31|13729.05|13609.05|10
1627338760000|2021-07-26 22:32:40|13729.78|13609.78|13726.73|13606.73|13730.35|13610.35|13726.73|13606.73|10
1627338770000|2021-07-26 22:32:50|13726.2|13606.2|13722.38|13602.38|13726.2|13606.2|13722.38|13602.38|10
1627338780000|2021-07-26 22:33:00|13721.9|13601.9|13724.33|13604.33|13724.33|13604.33|13721.9|13601.9|10
1627338790000|2021-07-26 22:33:10|13725.32|13605.32|13725.14|13605.14|13726.59|13606.59|13724.22|13604.22|10
1627338800000|2021-07-26 22:33:20|13725.31|13605.31|13725.38|13605.38|13726.61|13606.61|13725.11|13605.11|10
1627338810000|2021-07-26 22:33:30|13725.79|13605.79|13729.72|13609.72|13729.95|13609.95|13725.56|13605.56|10
1627338820000|2021-07-26 22:33:40|13729.92|13609.92|13737.15|13617.15|13737.15|13617.15|13729.92|13609.92|10
1627338830000|2021-07-26 22:33:50|13740.04|13620.04|13743.52|13623.52|13743.85|13623.85|13740.04|13620.04|10
1627338840000|2021-07-26 22:34:00|13742.19|13622.19|13732.65|13612.65|13742.19|13622.19|13732.65|13612.65|10
1627338850000|2021-07-26 22:34:10|13733.42|13613.42|13731.7|13611.7|13733.51|13613.51|13731.7|13611.7|10
1627338860000|2021-07-26 22:34:20|13732.23|13612.23|13729.02|13609.02|13732.64|13612.64|13729.02|13609.02|9
1627338870000|2021-07-26 22:34:30|13728.74|13608.74|13725.91|13605.91|13728.74|13608.74|13725.72|13605.72|10
1627338880000|2021-07-26 22:34:40|13725.75|13605.75|13717.1|13597.1|13725.77|13605.77|13717.1|13597.1|10
1627338890000|2021-07-26 22:34:50|13715.44|13595.44|13710.46|13590.46|13715.84|13595.84|13710.23|13590.23|10
1627338900000|2021-07-26 22:35:00|13710.07|13590.07|13718.16|13598.16|13718.16|13598.16|13709.51|13589.51|10
1627338910000|2021-07-26 22:35:10|13719.42|13599.42|13721.1|13601.1|13722.27|13602.27|13719.17|13599.17|10
1627338920000|2021-07-26 22:35:20|13720.56|13600.56|13723.83|13603.83|13723.83|13603.83|13719.56|13599.56|10
1627338930000|2021-07-26 22:35:30|13724.55|13604.55|13726.21|13606.21|13726.21|13606.21|13724.55|13604.55|10
1627338940000|2021-07-26 22:35:40|13726.11|13606.11|13724.9|13604.9|13726.53|13606.53|13724.9|13604.9|9
1627338950000|2021-07-26 22:35:50|13724.95|13604.95|13725.79|13605.79|13725.79|13605.79|13724.91|13604.91|10
1627338960000|2021-07-26 22:36:00|13726.33|13606.33|13726.59|13606.59|13727.04|13607.04|13724.83|13604.83|10
1627338970000|2021-07-26 22:36:10|13726.29|13606.29|13730.87|13610.87|13730.87|13610.87|13726.29|13606.29|10
1627338980000|2021-07-26 22:36:20|13731.95|13611.95|13736.53|13616.53|13736.53|13616.53|13731.95|13611.95|10
1627338990000|2021-07-26 22:36:30|13737.93|13617.93|13740.56|13620.56|13740.56|13620.56|13737.82|13617.82|10
1627339000000|2021-07-26 22:36:40|13741.37|13621.37|13744.15|13624.15|13744.21|13624.21|13741.37|13621.37|10
1627339010000|2021-07-26 22:36:50|13744.22|13624.22|13749.29|13629.29|13749.35|13629.35|13744.22|13624.22|10
1627339020000|2021-07-26 22:37:00|13749.33|13629.33|13750.85|13630.85|13751.97|13631.97|13748.83|13628.83|10
1627339030000|2021-07-26 22:37:10|13750.8|13630.8|13749.27|13629.27|13750.8|13630.8|13749.21|13629.21|10
1627339040000|2021-07-26 22:37:20|13749.54|13629.54|13750.36|13630.36|13750.43|13630.43|13748.45|13628.45|10
1627339050000|2021-07-26 22:37:30|13750.3|13630.3|13749.12|13629.12|13750.3|13630.3|13748.19|13628.19|10
1627339060000|2021-07-26 22:37:40|13749.04|13629.04|13750.51|13630.51|13750.63|13630.63|13749.04|13629.04|9
1627339070000|2021-07-26 22:37:50|13750.7|13630.7|13753.66|13633.66|13753.66|13633.66|13749.32|13629.32|9
1627339080000|2021-07-26 22:38:00|13752.71|13632.71|13757.29|13637.29|13757.29|13637.29|13752.08|13632.08|10
1627339090000|2021-07-26 22:38:10|13757.17|13637.17|13758.73|13638.73|13759.09|13639.09|13757.17|13637.17|10
1627339100000|2021-07-26 22:38:20|13758.34|13638.34|13754.63|13634.63|13758.34|13638.34|13754.63|13634.63|10
1627339110000|2021-07-26 22:38:30|13754.29|13634.29|13752.29|13632.29|13754.29|13634.29|13752.2|13632.2|10
1627339120000|2021-07-26 22:38:40|13751.6|13631.6|13750.47|13630.47|13752.32|13632.32|13749.86|13629.86|10
1627339130000|2021-07-26 22:38:50|13750.52|13630.52|13749.85|13629.85|13750.66|13630.66|13749.07|13629.07|10
1627339140000|2021-07-26 22:39:00|13749.91|13629.91|13753.8|13633.8|13753.8|13633.8|13749.9|13629.9|10
1627339150000|2021-07-26 22:39:10|13753.9|13633.9|13752.85|13632.85|13754.6|13634.6|13752.65|13632.65|9
1627339160000|2021-07-26 22:39:20|13752.72|13632.72|13753.55|13633.55|13753.55|13633.55|13752.47|13632.47|10
1627339170000|2021-07-26 22:39:30|13754.77|13634.77|13756.92|13636.92|13757.42|13637.42|13754.77|13634.77|9
1627339180000|2021-07-26 22:39:40|13757.46|13637.46|13757.89|13637.89|13759.13|13639.13|13757.46|13637.46|10
1627339190000|2021-07-26 22:39:50|13757.86|13637.86|13757.13|13637.13|13757.86|13637.86|13756.75|13636.75|10
1627339200000|2021-07-26 22:40:00|13757.48|13637.48|13754.56|13634.56|13757.48|13637.48|13754.56|13634.56|9
1627339210000|2021-07-26 22:40:10|13753.84|13633.84|13751.38|13631.38|13753.84|13633.84|13751.35|13631.35|10
1627339220000|2021-07-26 22:40:20|13749.82|13629.82|13747.06|13627.06|13749.82|13629.82|13746.42|13626.42|10
1627339230000|2021-07-26 22:40:30|13746.42|13626.42|13741.87|13621.87|13746.42|13626.42|13740.93|13620.93|10
1627339240000|2021-07-26 22:40:40|13740.49|13620.49|13734.31|13614.31|13740.49|13620.49|13734.31|13614.31|10
1627339250000|2021-07-26 22:40:50|13733.63|13613.63|13731.68|13611.68|13733.63|13613.63|13731.68|13611.68|9
1627339260000|2021-07-26 22:41:00|13731.47|13611.47|13732.72|13612.72|13733.3|13613.3|13730.69|13610.69|10
1627339270000|2021-07-26 22:41:10|13733.46|13613.46|13735.69|13615.69|13735.87|13615.87|13733.46|13613.46|10
1627339280000|2021-07-26 22:41:20|13735.94|13615.94|13737.25|13617.25|13737.9|13617.9|13735.75|13615.75|10
1627339290000|2021-07-26 22:41:30|13737.55|13617.55|13737.83|13617.83|13737.83|13617.83|13737.26|13617.26|10
1627339300000|2021-07-26 22:41:40|13736.86|13616.86|13740.85|13620.85|13740.85|13620.85|13736.86|13616.86|10
1627339310000|2021-07-26 22:41:50|13741.82|13621.82|13740.92|13620.92|13741.82|13621.82|13740.92|13620.92|10
1627339320000|2021-07-26 22:42:00|13741.01|13621.01|13739.17|13619.17|13741.76|13621.76|13739.17|13619.17|10
1627339330000|2021-07-26 22:42:10|13737.18|13617.18|13734.26|13614.26|13737.79|13617.79|13734.26|13614.26|10
1627339340000|2021-07-26 22:42:20|13733.39|13613.39|13731.63|13611.63|13733.39|13613.39|13731.33|13611.33|10
1627339350000|2021-07-26 22:42:30|13732.02|13612.02|13732.17|13612.17|13733.44|13613.44|13731.96|13611.96|10
1627339360000|2021-07-26 22:42:40|13732.34|13612.34|13732.47|13612.47|13732.51|13612.51|13730.95|13610.95|10
1627339370000|2021-07-26 22:42:50|13730.55|13610.55|13730.54|13610.54|13731.15|13611.15|13730.23|13610.23|9
1627339380000|2021-07-26 22:43:00|13730.37|13610.37|13727.76|13607.76|13730.37|13610.37|13727.76|13607.76|10
1627339390000|2021-07-26 22:43:10|13728.37|13608.37|13725.85|13605.85|13729.16|13609.16|13725.63|13605.63|10
1627339400000|2021-07-26 22:43:20|13723.81|13603.81|13720.18|13600.18|13723.81|13603.81|13720.18|13600.18|10
1627339410000|2021-07-26 22:43:30|13720.7|13600.7|13718.43|13598.43|13720.7|13600.7|13717.65|13597.65|10
1627339420000|2021-07-26 22:43:40|13717.41|13597.41|13713.79|13593.79|13717.41|13597.41|13712.72|13592.72|10
1627339430000|2021-07-26 22:43:50|13712.12|13592.12|13706.17|13586.17|13712.12|13592.12|13706.17|13586.17|10
1627339440000|2021-07-26 22:44:00|13706.28|13586.28|13703.16|13583.16|13706.28|13586.28|13703.16|13583.16|10
1627339450000|2021-07-26 22:44:10|13702.67|13582.67|13700.23|13580.23|13702.93|13582.93|13698.56|13578.56|10
1627339460000|2021-07-26 22:44:20|13699.94|13579.94|13698.07|13578.07|13699.94|13579.94|13697.79|13577.79|10
1627339470000|2021-07-26 22:44:30|13697.91|13577.91|13685.64|13565.64|13697.91|13577.91|13685.64|13565.64|10
1627339480000|2021-07-26 22:44:40|13685.57|13565.57|13684.01|13564.01|13685.57|13565.57|13683.24|13563.24|10
1627339490000|2021-07-26 22:44:50|13684.56|13564.56|13683.16|13563.16|13684.56|13564.56|13682.39|13562.39|9
1627339500000|2021-07-26 22:45:00|13683.3|13563.3|13685.72|13565.72|13685.72|13565.72|13682.75|13562.75|10
1627339510000|2021-07-26 22:45:10|13685.8|13565.8|13691.79|13571.79|13691.79|13571.79|13685.8|13565.8|10
1627339520000|2021-07-26 22:45:20|13692.07|13572.07|13695.4|13575.4|13695.4|13575.4|13692.07|13572.07|10
1627339530000|2021-07-26 22:45:30|13695.69|13575.69|13708.73|13588.73|13708.73|13588.73|13695.69|13575.69|10
1627339540000|2021-07-26 22:45:40|13708.31|13588.31|13715.63|13595.63|13715.63|13595.63|13708.31|13588.31|10
1627339550000|2021-07-26 22:45:50|13716.23|13596.23|13721.78|13601.78|13721.78|13601.78|13716.23|13596.23|10
1627339560000|2021-07-26 22:46:00|13724.44|13604.44|13723.89|13603.89|13724.89|13604.89|13723.13|13603.13|10
1627339570000|2021-07-26 22:46:10|13723.79|13603.79|13727.74|13607.74|13727.83|13607.83|13723.79|13603.79|10
1627339580000|2021-07-26 22:46:20|13728.53|13608.53|13724.43|13604.43|13728.53|13608.53|13724.43|13604.43|10
1627339590000|2021-07-26 22:46:30|13724.61|13604.61|13721.73|13601.73|13724.61|13604.61|13721.73|13601.73|10
1627339600000|2021-07-26 22:46:40|13721.7|13601.7|13719.59|13599.59|13721.78|13601.78|13719.31|13599.31|9
1627339610000|2021-07-26 22:46:50|13719.62|13599.62|13717.71|13597.71|13719.62|13599.62|13717.71|13597.71|10
1627339620000|2021-07-26 22:47:00|13717.95|13597.95|13720.26|13600.26|13721.54|13601.54|13717.95|13597.95|10
1627339630000|2021-07-26 22:47:10|13720.49|13600.49|13726.56|13606.56|13726.67|13606.67|13720.49|13600.49|9
1627339640000|2021-07-26 22:47:20|13726.12|13606.12|13727.12|13607.12|13727.24|13607.24|13725.95|13605.95|9
1627339650000|2021-07-26 22:47:30|13727.45|13607.45|13732.42|13612.42|13732.55|13612.55|13727.38|13607.38|10
1627339660000|2021-07-26 22:47:40|13733.2|13613.2|13733.94|13613.94|13733.94|13613.94|13732.42|13612.42|10
1627339670000|2021-07-26 22:47:50|13734.17|13614.17|13735.74|13615.74|13735.74|13615.74|13733.86|13613.86|10
1627339680000|2021-07-26 22:48:00|13736.03|13616.03|13738.07|13618.07|13738.79|13618.79|13736.03|13616.03|10
1627339690000|2021-07-26 22:48:10|13738.57|13618.57|13741.11|13621.11|13741.11|13621.11|13738.46|13618.46|10
1627339700000|2021-07-26 22:48:20|13741.38|13621.38|13743|13623|13743|13623|13741.13|13621.13|10
1627339710000|2021-07-26 22:48:30|13743.94|13623.94|13746.52|13626.52|13747.4|13627.4|13743.94|13623.94|9
1627339720000|2021-07-26 22:48:40|13746.22|13626.22|13749.78|13629.78|13749.78|13629.78|13746.22|13626.22|10
1627339730000|2021-07-26 22:48:50|13750.21|13630.21|13754.37|13634.37|13754.37|13634.37|13750.21|13630.21|10
1627339740000|2021-07-26 22:49:00|13754.68|13634.68|13760.5|13640.5|13760.5|13640.5|13754.68|13634.68|10
1627339750000|2021-07-26 22:49:10|13760.4|13640.4|13762.65|13642.65|13763.22|13643.22|13760.4|13640.4|10
1627339760000|2021-07-26 22:49:20|13762.85|13642.85|13764.71|13644.71|13765.7|13645.7|13762.85|13642.85|10
1627339770000|2021-07-26 22:49:30|13764.83|13644.83|13767.7|13647.7|13767.7|13647.7|13764.83|13644.83|10
1627339780000|2021-07-26 22:49:40|13767.17|13647.17|13770.36|13650.36|13770.57|13650.57|13767.17|13647.17|10
1627339790000|2021-07-26 22:49:50|13770.52|13650.52|13769.99|13649.99|13771.48|13651.48|13769.76|13649.76|10
1627339800000|2021-07-26 22:50:00|13768.78|13648.78|13765.55|13645.55|13768.78|13648.78|13765.32|13645.32|10
1627339810000|2021-07-26 22:50:10|13765.39|13645.39|13760.02|13640.02|13765.39|13645.39|13760.02|13640.02|9
1627339820000|2021-07-26 22:50:20|13759.89|13639.89|13755.51|13635.51|13759.89|13639.89|13753.36|13633.36|10
1627339830000|2021-07-26 22:50:30|13755.28|13635.28|13751.1|13631.1|13755.28|13635.28|13751.1|13631.1|9
1627339840000|2021-07-26 22:50:40|13751.87|13631.87|13747.98|13627.98|13751.87|13631.87|13747.98|13627.98|10
1627339850000|2021-07-26 22:50:50|13747.92|13627.92|13743.89|13623.89|13747.92|13627.92|13743.89|13623.89|10
1627339860000|2021-07-26 22:51:00|13742.77|13622.77|13734.24|13614.24|13742.77|13622.77|13732.59|13612.59|10
1627339870000|2021-07-26 22:51:10|13734.09|13614.09|13736.94|13616.94|13737.46|13617.46|13733.97|13613.97|10
1627339880000|2021-07-26 22:51:20|13736.74|13616.74|13734.37|13614.37|13736.74|13616.74|13733.91|13613.91|10
1627339890000|2021-07-26 22:51:30|13734.4|13614.4|13732.36|13612.36|13734.44|13614.44|13732.1|13612.1|10
1627339900000|2021-07-26 22:51:40|13732.3|13612.3|13730.86|13610.86|13732.3|13612.3|13730.86|13610.86|10
1627339910000|2021-07-26 22:51:50|13730.57|13610.57|13727.05|13607.05|13730.57|13610.57|13727.05|13607.05|10
1627339920000|2021-07-26 22:52:00|13727.55|13607.55|13727.63|13607.63|13728.49|13608.49|13727.42|13607.42|10
1627339930000|2021-07-26 22:52:10|13727.44|13607.44|13725.71|13605.71|13727.44|13607.44|13725.5|13605.5|10
1627339940000|2021-07-26 22:52:20|13725.72|13605.72|13726.3|13606.3|13726.8|13606.8|13725.72|13605.72|9
1627339950000|2021-07-26 22:52:30|13726.45|13606.45|13727.79|13607.79|13727.79|13607.79|13726.26|13606.26|9
1627339960000|2021-07-26 22:52:40|13728.07|13608.07|13737.05|13617.05|13737.05|13617.05|13728.07|13608.07|10
1627339970000|2021-07-26 22:52:50|13737.98|13617.98|13747.27|13627.27|13747.27|13627.27|13737.98|13617.98|10
1627339980000|2021-07-26 22:53:00|13747.25|13627.25|13750.18|13630.18|13750.4|13630.4|13747.25|13627.25|10
1627339990000|2021-07-26 22:53:10|13751.17|13631.17|13753.55|13633.55|13753.64|13633.64|13751.17|13631.17|10
1627340000000|2021-07-26 22:53:20|13753.88|13633.88|13750.01|13630.01|13754.07|13634.07|13750.01|13630.01|10
1627340010000|2021-07-26 22:53:30|13748.08|13628.08|13745.05|13625.05|13748.08|13628.08|13744.86|13624.86|10
1627340020000|2021-07-26 22:53:40|13744.87|13624.87|13740.92|13620.92|13744.87|13624.87|13740.58|13620.58|10
1627340030000|2021-07-26 22:53:50|13741.45|13621.45|13750.49|13630.49|13750.91|13630.91|13741.45|13621.45|10
1627340040000|2021-07-26 22:54:00|13748.87|13628.87|13774.78|13654.78|13774.78|13654.78|13748.01|13628.01|10
1627340050000|2021-07-26 22:54:10|13774|13654|13779.67|13659.67|13779.67|13659.67|13774|13654|9
1627340060000|2021-07-26 22:54:20|13779.27|13659.27|13787.65|13667.65|13787.65|13667.65|13779.03|13659.03|10
1627340070000|2021-07-26 22:54:30|13790.59|13670.59|13793.6|13673.6|13796.77|13676.77|13790.59|13670.59|10
1627340080000|2021-07-26 22:54:40|13793.81|13673.81|13790.89|13670.89|13793.81|13673.81|13790.89|13670.89|10
1627340090000|2021-07-26 22:54:50|13789.86|13669.86|13791.7|13671.7|13792.45|13672.45|13789.86|13669.86|10
1627340100000|2021-07-26 22:55:00|13791.66|13671.66|13794.89|13674.89|13795.2|13675.2|13791.66|13671.66|10
1627340110000|2021-07-26 22:55:10|13793.6|13673.6|13809.09|13689.09|13809.09|13689.09|13793.6|13673.6|10
1627340120000|2021-07-26 22:55:20|13809.24|13689.24|13820.27|13700.27|13821.95|13701.95|13809.24|13689.24|10
1627340130000|2021-07-26 22:55:30|13821.13|13701.13|13833.43|13713.43|13835.31|13715.31|13821.13|13701.13|10
1627340140000|2021-07-26 22:55:40|13833.67|13713.67|13836.54|13716.54|13836.69|13716.69|13832.59|13712.59|10
1627340150000|2021-07-26 22:55:50|13836.23|13716.23|13838.45|13718.45|13838.81|13718.81|13836.23|13716.23|10
1627340160000|2021-07-26 22:56:00|13839.46|13719.46|13827.87|13707.87|13839.59|13719.59|13827.87|13707.87|10
1627340170000|2021-07-26 22:56:10|13826.46|13706.46|13819.82|13699.82|13826.46|13706.46|13819.82|13699.82|10
1627340180000|2021-07-26 22:56:20|13819.41|13699.41|13816.78|13696.78|13819.41|13699.41|13816.73|13696.73|9
1627340190000|2021-07-26 22:56:30|13816.81|13696.81|13817.46|13697.46|13819.06|13699.06|13816.81|13696.81|10
1627340200000|2021-07-26 22:56:40|13815.96|13695.96|13812.43|13692.43|13815.96|13695.96|13812.43|13692.43|9
1627340210000|2021-07-26 22:56:50|13811.88|13691.88|13817.4|13697.4|13817.4|13697.4|13811.88|13691.88|10
1627340220000|2021-07-26 22:57:00|13817.2|13697.2|13828.15|13708.15|13828.15|13708.15|13817.2|13697.2|10
1627340230000|2021-07-26 22:57:10|13827.57|13707.57|13833.16|13713.16|13833.16|13713.16|13827.57|13707.57|10
1627340240000|2021-07-26 22:57:20|13833.41|13713.41|13840.77|13720.77|13840.77|13720.77|13832.96|13712.96|9
1627340250000|2021-07-26 22:57:30|13842.61|13722.61|13838.21|13718.21|13842.61|13722.61|13838.07|13718.07|10
1627340260000|2021-07-26 22:57:40|13838.07|13718.07|13835.23|13715.23|13838.54|13718.54|13835.23|13715.23|10
1627340270000|2021-07-26 22:57:50|13835.64|13715.64|13834.8|13714.8|13835.9|13715.9|13834.76|13714.76|10
1627340280000|2021-07-26 22:58:00|13834.95|13714.95|13836.22|13716.22|13836.9|13716.9|13833.46|13713.46|10
1627340290000|2021-07-26 22:58:10|13836.18|13716.18|13848.08|13728.08|13848.08|13728.08|13832.73|13712.73|10
1627340300000|2021-07-26 22:58:20|13848.12|13728.12|13854.71|13734.71|13854.86|13734.86|13848.12|13728.12|10
1627340310000|2021-07-26 22:58:30|13854.49|13734.49|13853.03|13733.03|13854.49|13734.49|13853.03|13733.03|10
1627340320000|2021-07-26 22:58:40|13853.33|13733.33|13850.51|13730.51|13853.33|13733.33|13847.93|13727.93|10
1627340330000|2021-07-26 22:58:50|13850.19|13730.19|13857.08|13737.08|13857.08|13737.08|13849.56|13729.56|10
1627340340000|2021-07-26 22:59:00|13857.26|13737.26|13860.1|13740.1|13861.66|13741.66|13857.26|13737.26|9
1627340350000|2021-07-26 22:59:10|13860.27|13740.27|13852.93|13732.93|13860.27|13740.27|13852.93|13732.93|10
1627340360000|2021-07-26 22:59:20|13852.43|13732.43|13844.44|13724.44|13852.43|13732.43|13844.44|13724.44|10
1627340370000|2021-07-26 22:59:30|13845.57|13725.57|13839.19|13719.19|13846.05|13726.05|13839.19|13719.19|10
1627340380000|2021-07-26 22:59:40|13839.38|13719.38|13841.29|13721.29|13841.29|13721.29|13838.34|13718.34|10
1627340390000|2021-07-26 22:59:50|13841.67|13721.67|13843.11|13723.11|13843.83|13723.83|13840.59|13720.59|10
1627340400000|2021-07-26 23:00:00|13844.09|13724.09|13848.81|13728.81|13848.81|13728.81|13844.09|13724.09|10
1627340410000|2021-07-26 23:00:10|13850.04|13730.04|13840.01|13720.01|13850.04|13730.04|13840.01|13720.01|10
1627340420000|2021-07-26 23:00:20|13840.37|13720.37|13831.89|13711.89|13840.37|13720.37|13831.85|13711.85|9
1627340430000|2021-07-26 23:00:30|13832.46|13712.46|13845.49|13725.49|13846.32|13726.32|13832.46|13712.46|10
1627340440000|2021-07-26 23:00:40|13845.48|13725.48|13848.02|13728.02|13849.06|13729.06|13844.96|13724.96|10
1627340450000|2021-07-26 23:00:50|13848.28|13728.28|13851.86|13731.86|13851.86|13731.86|13848.28|13728.28|10
1627340460000|2021-07-26 23:01:00|13852.21|13732.21|13855.35|13735.35|13855.35|13735.35|13852.15|13732.15|10
1627340470000|2021-07-26 23:01:10|13854.62|13734.62|13858.38|13738.38|13858.38|13738.38|13854.62|13734.62|10
1627340480000|2021-07-26 23:01:20|13858.16|13738.16|13858.09|13738.09|13859.21|13739.21|13856.85|13736.85|10
1627340490000|2021-07-26 23:01:30|13857.29|13737.29|13854.45|13734.45|13857.81|13737.81|13854.45|13734.45|10
1627340500000|2021-07-26 23:01:40|13854.88|13734.88|13852.36|13732.36|13855.1|13735.1|13852.36|13732.36|10
1627340510000|2021-07-26 23:01:50|13851.45|13731.45|13852.12|13732.12|13852.32|13732.32|13849.84|13729.84|10
1627340520000|2021-07-26 23:02:00|13852.06|13732.06|13851.5|13731.5|13854.52|13734.52|13850.65|13730.65|10
1627340530000|2021-07-26 23:02:10|13851.3|13731.3|13851.55|13731.55|13853.3|13733.3|13851.3|13731.3|10
1627340540000|2021-07-26 23:02:20|13852.12|13732.12|13849.82|13729.82|13852.48|13732.48|13849.82|13729.82|10
1627340550000|2021-07-26 23:02:30|13849.51|13729.51|13844.02|13724.02|13849.51|13729.51|13843.51|13723.51|10
1627340560000|2021-07-26 23:02:40|13843.06|13723.06|13836.84|13716.84|13843.06|13723.06|13836.84|13716.84|10
1627340570000|2021-07-26 23:02:50|13836.07|13716.07|13830.05|13710.05|13836.07|13716.07|13830.05|13710.05|9
1627340580000|2021-07-26 23:03:00|13830.31|13710.31|13829.21|13709.21|13830.31|13710.31|13829.1|13709.1|10
1627340590000|2021-07-26 23:03:10|13829.14|13709.14|13826.24|13706.24|13829.16|13709.16|13826.24|13706.24|10
1627340600000|2021-07-26 23:03:20|13826.2|13706.2|13828.54|13708.54|13829.3|13709.3|13826.2|13706.2|10
1627340610000|2021-07-26 23:03:30|13828.17|13708.17|13826.09|13706.09|13828.17|13708.17|13824.85|13704.85|10
1627340620000|2021-07-26 23:03:40|13826.12|13706.12|13827.17|13707.17|13827.29|13707.29|13826.12|13706.12|9
1627340630000|2021-07-26 23:03:50|13827.27|13707.27|13829.79|13709.79|13829.79|13709.79|13826.38|13706.38|10
1627340640000|2021-07-26 23:04:00|13829.3|13709.3|13827.45|13707.45|13829.3|13709.3|13826.61|13706.61|10
1627340650000|2021-07-26 23:04:10|13827.38|13707.38|13821.73|13701.73|13827.38|13707.38|13821.73|13701.73|10
1627340660000|2021-07-26 23:04:20|13821.09|13701.09|13815.38|13695.38|13821.09|13701.09|13815.38|13695.38|10
1627340670000|2021-07-26 23:04:30|13812.82|13692.82|13809.94|13689.94|13813.03|13693.03|13809.62|13689.62|10
1627340680000|2021-07-26 23:04:40|13808.32|13688.32|13809.41|13689.41|13809.43|13689.43|13806.65|13686.65|10
1627340690000|2021-07-26 23:04:50|13808.64|13688.64|13810.19|13690.19|13810.19|13690.19|13807.93|13687.93|10
1627340700000|2021-07-26 23:05:00|13810.46|13690.46|13815.23|13695.23|13815.34|13695.34|13810.46|13690.46|10
1627340710000|2021-07-26 23:05:10|13815.27|13695.27|13811.75|13691.75|13816.11|13696.11|13811.75|13691.75|10
1627340720000|2021-07-26 23:05:20|13810.98|13690.98|13807.23|13687.23|13810.98|13690.98|13806.38|13686.38|10
1627340730000|2021-07-26 23:05:30|13808.15|13688.15|13801.92|13681.92|13808.15|13688.15|13801.47|13681.47|10
1627340740000|2021-07-26 23:05:40|13801.42|13681.42|13793.57|13673.57|13801.42|13681.42|13793.57|13673.57|10
1627340750000|2021-07-26 23:05:50|13794.09|13674.09|13793.08|13673.08|13794.48|13674.48|13792.03|13672.03|10
1627340760000|2021-07-26 23:06:00|13792.9|13672.9|13788.86|13668.86|13792.9|13672.9|13788.86|13668.86|10
1627340770000|2021-07-26 23:06:10|13788.72|13668.72|13780.42|13660.42|13788.72|13668.72|13780.42|13660.42|10
1627340780000|2021-07-26 23:06:20|13781.13|13661.13|13777.54|13657.54|13781.13|13661.13|13776.48|13656.48|10
1627340790000|2021-07-26 23:06:30|13775.86|13655.86|13771.69|13651.69|13775.86|13655.86|13771.69|13651.69|10
1627340800000|2021-07-26 23:06:40|13772.35|13652.35|13770.54|13650.54|13773.71|13653.71|13770.54|13650.54|10
1627340810000|2021-07-26 23:06:50|13770.49|13650.49|13767.9|13647.9|13770.49|13650.49|13767.53|13647.53|10
1627340820000|2021-07-26 23:07:00|13767.83|13647.83|13771.45|13651.45|13771.45|13651.45|13767.83|13647.83|10
1627340830000|2021-07-26 23:07:10|13771.21|13651.21|13771.86|13651.86|13772.38|13652.38|13771.21|13651.21|10
1627340840000|2021-07-26 23:07:20|13771.59|13651.59|13771.07|13651.07|13772.28|13652.28|13770.9|13650.9|8
1627340850000|2021-07-26 23:07:30|13771.34|13651.34|13767.97|13647.97|13771.45|13651.45|13767.97|13647.97|10
1627340860000|2021-07-26 23:07:40|13767.02|13647.02|13766.52|13646.52|13767.2|13647.2|13764.57|13644.57|10
1627340870000|2021-07-26 23:07:50|13766.84|13646.84|13761.21|13641.21|13766.84|13646.84|13761.21|13641.21|10
1627340880000|2021-07-26 23:08:00|13760.65|13640.65|13759.85|13639.85|13760.65|13640.65|13757.29|13637.29|10
1627340890000|2021-07-26 23:08:10|13759.25|13639.25|13757.12|13637.12|13759.25|13639.25|13757.09|13637.09|10
1627340900000|2021-07-26 23:08:20|13757.79|13637.79|13754.41|13634.41|13757.79|13637.79|13754.41|13634.41|10
1627340910000|2021-07-26 23:08:30|13753.45|13633.45|13751.15|13631.15|13753.45|13633.45|13751.15|13631.15|10
1627340920000|2021-07-26 23:08:40|13751.61|13631.61|13749.76|13629.76|13751.61|13631.61|13749.76|13629.76|10
1627340930000|2021-07-26 23:08:50|13749.19|13629.19|13748.37|13628.37|13749.66|13629.66|13748.37|13628.37|10
1627340940000|2021-07-26 23:09:00|13748.23|13628.23|13746.62|13626.62|13748.23|13628.23|13746.25|13626.25|10
1627340950000|2021-07-26 23:09:10|13746.47|13626.47|13745.87|13625.87|13746.9|13626.9|13745.85|13625.85|9
1627340960000|2021-07-26 23:09:20|13745.75|13625.75|13742.92|13622.92|13746.19|13626.19|13742.92|13622.92|10
1627340970000|2021-07-26 23:09:30|13743.02|13623.02|13751.77|13631.77|13751.77|13631.77|13742.86|13622.86|10
1627340980000|2021-07-26 23:09:40|13751.91|13631.91|13754.32|13634.32|13756.8|13636.8|13751.91|13631.91|10
1627340990000|2021-07-26 23:09:50|13754.79|13634.79|13759.77|13639.77|13761.42|13641.42|13754.79|13634.79|10
1627341000000|2021-07-26 23:10:00|13758.95|13638.95|13770.28|13650.28|13770.28|13650.28|13758.95|13638.95|9
1627341010000|2021-07-26 23:10:10|13770.53|13650.53|13784.46|13664.46|13784.46|13664.46|13770.53|13650.53|10
1627341020000|2021-07-26 23:10:20|13784.81|13664.81|13788.15|13668.15|13788.31|13668.31|13784.81|13664.81|10
1627341030000|2021-07-26 23:10:30|13787.3|13667.3|13782.31|13662.31|13787.3|13667.3|13782.31|13662.31|10
1627341040000|2021-07-26 23:10:40|13781.24|13661.24|13785.92|13665.92|13785.92|13665.92|13777.96|13657.96|10
1627341050000|2021-07-26 23:10:50|13786.34|13666.34|13798.59|13678.59|13798.59|13678.59|13786.34|13666.34|10
1627341060000|2021-07-26 23:11:00|13800.01|13680.01|13795.83|13675.83|13800.01|13680.01|13795.83|13675.83|10
1627341070000|2021-07-26 23:11:10|13795.36|13675.36|13792.25|13672.25|13795.92|13675.92|13792.25|13672.25|10
1627341080000|2021-07-26 23:11:20|13791.71|13671.71|13791.9|13671.9|13793.36|13673.36|13791.49|13671.49|10
1627341090000|2021-07-26 23:11:30|13792.15|13672.15|13792.43|13672.43|13792.85|13672.85|13791.08|13671.08|10
1627341100000|2021-07-26 23:11:40|13793.01|13673.01|13798.87|13678.87|13798.87|13678.87|13793.01|13673.01|10
1627341110000|2021-07-26 23:11:50|13799.8|13679.8|13797.91|13677.91|13799.8|13679.8|13797.16|13677.16|10
1627341120000|2021-07-26 23:12:00|13800.21|13680.21|13799.6|13679.6|13800.21|13680.21|13797.47|13677.47|10
1627341130000|2021-07-26 23:12:10|13799.81|13679.81|13799.56|13679.56|13799.81|13679.81|13799.21|13679.21|10
1627341140000|2021-07-26 23:12:20|13800.68|13680.68|13801.85|13681.85|13801.85|13681.85|13800.53|13680.53|9
1627341150000|2021-07-26 23:12:30|13802.3|13682.3|13807.73|13687.73|13808.1|13688.1|13802.19|13682.19|10
1627341160000|2021-07-26 23:12:40|13807.79|13687.79|13812.61|13692.61|13812.61|13692.61|13807.11|13687.11|9
1627341170000|2021-07-26 23:12:50|13812.81|13692.81|13812.91|13692.91|13814.06|13694.06|13812.79|13692.79|10
1627341180000|2021-07-26 23:13:00|13812.07|13692.07|13810.77|13690.77|13812.83|13692.83|13810.77|13690.77|10
1627341190000|2021-07-26 23:13:10|13811.23|13691.23|13815.25|13695.25|13815.3|13695.3|13811.23|13691.23|10
1627341200000|2021-07-26 23:13:20|13816.99|13696.99|13818.44|13698.44|13820.22|13700.22|13816.99|13696.99|10
1627341210000|2021-07-26 23:13:30|13818.52|13698.52|13819.34|13699.34|13819.79|13699.79|13818.49|13698.49|10
1627341220000|2021-07-26 23:13:40|13819.52|13699.52|13819.26|13699.26|13819.97|13699.97|13818.27|13698.27|9
1627341230000|2021-07-26 23:13:50|13820.25|13700.25|13824.41|13704.41|13826.5|13706.5|13820.25|13700.25|10
1627341240000|2021-07-26 23:14:00|13824.75|13704.75|13827.26|13707.26|13827.88|13707.88|13824.75|13704.75|9
1627341250000|2021-07-26 23:14:10|13825.73|13705.73|13827.67|13707.67|13828.08|13708.08|13825.73|13705.73|10
1627341260000|2021-07-26 23:14:20|13827.95|13707.95|13828.71|13708.71|13828.71|13708.71|13825.21|13705.21|10
1627341270000|2021-07-26 23:14:30|13832.51|13712.51|13839.84|13719.84|13839.84|13719.84|13832.51|13712.51|10
1627341280000|2021-07-26 23:14:40|13840.4|13720.4|13842.14|13722.14|13842.81|13722.81|13840.4|13720.4|10
1627341290000|2021-07-26 23:14:50|13842.67|13722.67|13843.08|13723.08|13843.58|13723.58|13842.67|13722.67|9
1627341300000|2021-07-26 23:15:00|13842.85|13722.85|13838.5|13718.5|13842.85|13722.85|13838.27|13718.27|10
1627341310000|2021-07-26 23:15:10|13836.42|13716.42|13825.2|13705.2|13836.42|13716.42|13824.96|13704.96|10
1627341320000|2021-07-26 23:15:20|13826.01|13706.01|13819.38|13699.38|13826.48|13706.48|13819.38|13699.38|10
1627341330000|2021-07-26 23:15:30|13818.35|13698.35|13835.29|13715.29|13835.29|13715.29|13818.35|13698.35|10
1627341340000|2021-07-26 23:15:40|13836.66|13716.66|13843.02|13723.02|13843.96|13723.96|13835.52|13715.52|10
1627341350000|2021-07-26 23:15:50|13843|13723|13844.4|13724.4|13844.4|13724.4|13842.68|13722.68|10
1627341360000|2021-07-26 23:16:00|13844.76|13724.76|13842.24|13722.24|13844.76|13724.76|13842.24|13722.24|10
1627341370000|2021-07-26 23:16:10|13841.94|13721.94|13840.84|13720.84|13841.94|13721.94|13839.34|13719.34|10
1627341380000|2021-07-26 23:16:20|13840.29|13720.29|13842.03|13722.03|13842.03|13722.03|13840.02|13720.02|10
1627341390000|2021-07-26 23:16:30|13841.93|13721.93|13844.79|13724.79|13844.84|13724.84|13841.73|13721.73|10
1627341400000|2021-07-26 23:16:40|13844.7|13724.7|13841.82|13721.82|13844.7|13724.7|13841.82|13721.82|10
1627341410000|2021-07-26 23:16:50|13842.37|13722.37|13838.07|13718.07|13842.37|13722.37|13838.07|13718.07|10
1627341420000|2021-07-26 23:17:00|13837.58|13717.58|13836.62|13716.62|13837.68|13717.68|13834.6|13714.6|10
1627341430000|2021-07-26 23:17:10|13836.5|13716.5|13841.83|13721.83|13841.83|13721.83|13836.22|13716.22|10
1627341440000|2021-07-26 23:17:20|13841.43|13721.43|13850.29|13730.29|13850.29|13730.29|13841.43|13721.43|10
1627341450000|2021-07-26 23:17:30|13850.41|13730.41|13855.37|13735.37|13855.37|13735.37|13850.41|13730.41|9
1627341460000|2021-07-26 23:17:40|13856.79|13736.79|13857.04|13737.04|13858.02|13738.02|13855.46|13735.46|9
1627341470000|2021-07-26 23:17:50|13856.99|13736.99|13858.72|13738.72|13858.72|13738.72|13854.11|13734.11|10
1627341480000|2021-07-26 23:18:00|13858.42|13738.42|13856.83|13736.83|13858.42|13738.42|13856.83|13736.83|10
1627341490000|2021-07-26 23:18:10|13856.61|13736.61|13853.86|13733.86|13856.68|13736.68|13853.5|13733.5|10
1627341500000|2021-07-26 23:18:20|13854.07|13734.07|13856.25|13736.25|13856.59|13736.59|13854.07|13734.07|10
1627341510000|2021-07-26 23:18:30|13856.9|13736.9|13856.22|13736.22|13858.6|13738.6|13856.22|13736.22|9
1627341520000|2021-07-26 23:18:40|13856.35|13736.35|13858.99|13738.99|13859.12|13739.12|13854.75|13734.75|10
1627341530000|2021-07-26 23:18:50|13859.16|13739.16|13859.36|13739.36|13859.36|13739.36|13858.22|13738.22|10
1627341540000|2021-07-26 23:19:00|13859.44|13739.44|13858.37|13738.37|13859.7|13739.7|13857.32|13737.32|10
1627341550000|2021-07-26 23:19:10|13857.89|13737.89|13864.14|13744.14|13864.14|13744.14|13857.89|13737.89|10
1627341560000|2021-07-26 23:19:20|13863.94|13743.94|13862.12|13742.12|13864.28|13744.28|13861.69|13741.69|10
1627341570000|2021-07-26 23:19:30|13860.64|13740.64|13858.89|13738.89|13860.64|13740.64|13857.77|13737.77|10
1627341580000|2021-07-26 23:19:40|13858.61|13738.61|13859.21|13739.21|13859.21|13739.21|13858.08|13738.08|10
1627341590000|2021-07-26 23:19:50|13859.31|13739.31|13860|13740|13860|13740|13858.49|13738.49|10
1627341600000|2021-07-26 23:20:00|13860.31|13740.31|13860.56|13740.56|13860.8|13740.8|13860.19|13740.19|9
1627341610000|2021-07-26 23:20:10|13859.93|13739.93|13858.89|13738.89|13860.05|13740.05|13858.55|13738.55|10
1627341620000|2021-07-26 23:20:20|13859|13739|13857.71|13737.71|13859|13739|13857.71|13737.71|9
1627341630000|2021-07-26 23:20:30|13857.57|13737.57|13856.4|13736.4|13857.57|13737.57|13856.4|13736.4|10
1627341640000|2021-07-26 23:20:40|13856.45|13736.45|13855.5|13735.5|13856.68|13736.68|13855.5|13735.5|10
1627341650000|2021-07-26 23:20:50|13855.47|13735.47|13853.64|13733.64|13855.47|13735.47|13852.65|13732.65|9
1627341660000|2021-07-26 23:21:00|13853.84|13733.84|13859.13|13739.13|13859.13|13739.13|13853.36|13733.36|10
1627341670000|2021-07-26 23:21:10|13859.28|13739.28|13857.33|13737.33|13861.89|13741.89|13857.33|13737.33|9
1627341680000|2021-07-26 23:21:20|13856.2|13736.2|13856.2|13736.2|13856.2|13736.2|13853.61|13733.61|10
1627341690000|2021-07-26 23:21:30|13856.4|13736.4|13857.68|13737.68|13857.68|13737.68|13856.35|13736.35|10
1627341700000|2021-07-26 23:21:40|13857.7|13737.7|13857.71|13737.71|13857.86|13737.86|13857.55|13737.55|10
1627341710000|2021-07-26 23:21:50|13857.64|13737.64|13858.24|13738.24|13858.86|13738.86|13857.64|13737.64|10
1627341720000|2021-07-26 23:22:00|13858.13|13738.13|13859.05|13739.05|13859.1|13739.1|13856.67|13736.67|10
1627341730000|2021-07-26 23:22:10|13858.67|13738.67|13861.06|13741.06|13861.06|13741.06|13858.67|13738.67|10
1627341740000|2021-07-26 23:22:20|13861.11|13741.11|13868.46|13748.46|13868.46|13748.46|13861.11|13741.11|10
1627341750000|2021-07-26 23:22:30|13868.84|13748.84|13872.3|13752.3|13873.19|13753.19|13868.84|13748.84|10
1627341760000|2021-07-26 23:22:40|13872.19|13752.19|13871.82|13751.82|13872.71|13752.71|13871.82|13751.82|9
1627341770000|2021-07-26 23:22:50|13872.79|13752.79|13873.33|13753.33|13874.59|13754.59|13872.79|13752.79|10
1627341780000|2021-07-26 23:23:00|13872.49|13752.49|13868.38|13748.38|13872.49|13752.49|13867.91|13747.91|9
1627341790000|2021-07-26 23:23:10|13868.71|13748.71|13870.31|13750.31|13870.31|13750.31|13868.39|13748.39|9
1627341800000|2021-07-26 23:23:20|13872.2|13752.2|13872.64|13752.64|13873.78|13753.78|13872.08|13752.08|10
1627341810000|2021-07-26 23:23:30|13872.53|13752.53|13875.11|13755.11|13875.11|13755.11|13871.59|13751.59|10
1627341820000|2021-07-26 23:23:40|13875.06|13755.06|13877.21|13757.21|13877.39|13757.39|13874.78|13754.78|10
1627341830000|2021-07-26 23:23:50|13878.92|13758.92|13880.08|13760.08|13881.16|13761.16|13878.92|13758.92|10
1627341840000|2021-07-26 23:24:00|13879.03|13759.03|13879.67|13759.67|13879.72|13759.72|13878.89|13758.89|10
1627341850000|2021-07-26 23:24:10|13880.3|13760.3|13883.51|13763.51|13883.51|13763.51|13880.3|13760.3|10
1627341860000|2021-07-26 23:24:20|13883.58|13763.58|13881.87|13761.87|13883.64|13763.64|13881.87|13761.87|10
1627341870000|2021-07-26 23:24:30|13881.58|13761.58|13882.34|13762.34|13882.38|13762.38|13881.45|13761.45|8
1627341880000|2021-07-26 23:24:40|13882.05|13762.05|13881.73|13761.73|13884.5|13764.5|13881.73|13761.73|10
1627341890000|2021-07-26 23:24:50|13882.19|13762.19|13875.46|13755.46|13882.19|13762.19|13875.46|13755.46|10
1627341900000|2021-07-26 23:25:00|13874.78|13754.78|13869.65|13749.65|13874.78|13754.78|13869.65|13749.65|9
1627341910000|2021-07-26 23:25:10|13869.31|13749.31|13867.51|13747.51|13869.31|13749.31|13866.53|13746.53|10
1627341920000|2021-07-26 23:25:20|13867.63|13747.63|13867.82|13747.82|13867.96|13747.96|13866.04|13746.04|10
1627341930000|2021-07-26 23:25:30|13867.95|13747.95|13864.29|13744.29|13868.11|13748.11|13864.29|13744.29|10
1627341940000|2021-07-26 23:25:40|13864.06|13744.06|13862.61|13742.61|13864.95|13744.95|13862.61|13742.61|10
1627341950000|2021-07-26 23:25:50|13862.39|13742.39|13857.25|13737.25|13862.42|13742.42|13857.25|13737.25|10
1627341960000|2021-07-26 23:26:00|13857.32|13737.32|13850.58|13730.58|13857.32|13737.32|13850.58|13730.58|10
1627341970000|2021-07-26 23:26:10|13850.75|13730.75|13850.54|13730.54|13850.96|13730.96|13849.45|13729.45|10
1627341980000|2021-07-26 23:26:20|13850.39|13730.39|13848.6|13728.6|13850.39|13730.39|13848.34|13728.34|10
1627341990000|2021-07-26 23:26:30|13848.42|13728.42|13853.8|13733.8|13853.8|13733.8|13848.42|13728.42|10
1627342000000|2021-07-26 23:26:40|13855.2|13735.2|13856.95|13736.95|13857.67|13737.67|13855.2|13735.2|9
1627342010000|2021-07-26 23:26:50|13856.94|13736.94|13857.27|13737.27|13857.69|13737.69|13856.94|13736.94|10
1627342020000|2021-07-26 23:27:00|13857|13737|13852.9|13732.9|13857|13737|13852.9|13732.9|9
1627342030000|2021-07-26 23:27:10|13853.18|13733.18|13850.71|13730.71|13853.3|13733.3|13850.71|13730.71|10
1627342040000|2021-07-26 23:27:20|13850.68|13730.68|13848.68|13728.68|13850.68|13730.68|13848.68|13728.68|10
1627342050000|2021-07-26 23:27:30|13847.86|13727.86|13839.77|13719.77|13847.86|13727.86|13839.77|13719.77|10
1627342060000|2021-07-26 23:27:40|13838.78|13718.78|13839.25|13719.25|13839.47|13719.47|13837.1|13717.1|9
1627342070000|2021-07-26 23:27:50|13839.27|13719.27|13840.55|13720.55|13840.62|13720.62|13839.27|13719.27|10
1627342080000|2021-07-26 23:28:00|13840.43|13720.43|13839.4|13719.4|13840.43|13720.43|13838.44|13718.44|10
1627342090000|2021-07-26 23:28:10|13839.38|13719.38|13832.6|13712.6|13839.48|13719.48|13832.6|13712.6|10
1627342100000|2021-07-26 23:28:20|13831.56|13711.56|13825.55|13705.55|13832.01|13712.01|13825.55|13705.55|10
1627342110000|2021-07-26 23:28:30|13825.28|13705.28|13826.38|13706.38|13826.38|13706.38|13824.19|13704.19|10
1627342120000|2021-07-26 23:28:40|13826.45|13706.45|13823.05|13703.05|13826.45|13706.45|13823.05|13703.05|10
1627342130000|2021-07-26 23:28:50|13822.26|13702.26|13823.62|13703.62|13823.62|13703.62|13821.36|13701.36|10
1627342140000|2021-07-26 23:29:00|13823.69|13703.69|13822.6|13702.6|13823.79|13703.79|13822.6|13702.6|10
1627342150000|2021-07-26 23:29:10|13822.64|13702.64|13826.03|13706.03|13826.03|13706.03|13822.64|13702.64|10
1627342160000|2021-07-26 23:29:20|13826.01|13706.01|13827.18|13707.18|13827.56|13707.56|13825.59|13705.59|10
1627342170000|2021-07-26 23:29:30|13827.46|13707.46|13826.86|13706.86|13827.54|13707.54|13826.67|13706.67|10
1627342180000|2021-07-26 23:29:40|13826.76|13706.76|13823.9|13703.9|13826.85|13706.85|13823.9|13703.9|10
1627342190000|2021-07-26 23:29:50|13823.86|13703.86|13825.04|13705.04|13825.07|13705.07|13823.45|13703.45|10
1627342200000|2021-07-26 23:30:00|13824.71|13704.71|13824.3|13704.3|13824.71|13704.71|13824.25|13704.25|10
1627342210000|2021-07-26 23:30:10|13824.23|13704.23|13824.95|13704.95|13825.42|13705.42|13823.9|13703.9|10
1627342220000|2021-07-26 23:30:20|13825.06|13705.06|13828.36|13708.36|13829.03|13709.03|13825.06|13705.06|10
1627342230000|2021-07-26 23:30:30|13828.83|13708.83|13831.8|13711.8|13831.8|13711.8|13828.83|13708.83|10
1627342240000|2021-07-26 23:30:40|13831.78|13711.78|13831.77|13711.77|13832.66|13712.66|13831.65|13711.65|10
1627342250000|2021-07-26 23:30:50|13832.24|13712.24|13827.62|13707.62|13832.24|13712.24|13827.62|13707.62|10
1627342260000|2021-07-26 23:31:00|13827.54|13707.54|13826.45|13706.45|13827.54|13707.54|13826.27|13706.27|9
1627342270000|2021-07-26 23:31:10|13825.78|13705.78|13823.38|13703.38|13825.78|13705.78|13822.82|13702.82|9
1627342280000|2021-07-26 23:31:20|13823.25|13703.25|13822.49|13702.49|13823.25|13703.25|13821.58|13701.58|10
1627342290000|2021-07-26 23:31:30|13822.39|13702.39|13822.11|13702.11|13822.5|13702.5|13822.11|13702.11|10
1627342300000|2021-07-26 23:31:40|13822.01|13702.01|13822.37|13702.37|13822.37|13702.37|13821.84|13701.84|10
1627342310000|2021-07-26 23:31:50|13822.48|13702.48|13821.57|13701.57|13822.89|13702.89|13821.57|13701.57|10
1627342320000|2021-07-26 23:32:00|13821.1|13701.1|13819.76|13699.76|13821.1|13701.1|13818.96|13698.96|10
1627342330000|2021-07-26 23:32:10|13819.66|13699.66|13814.78|13694.78|13819.66|13699.66|13814.78|13694.78|10
1627342340000|2021-07-26 23:32:20|13814.35|13694.35|13812.23|13692.23|13814.35|13694.35|13811.25|13691.25|10
1627342350000|2021-07-26 23:32:30|13812.26|13692.26|13811.65|13691.65|13812.62|13692.62|13811.65|13691.65|10
1627342360000|2021-07-26 23:32:40|13811.48|13691.48|13809.23|13689.23|13811.53|13691.53|13809.23|13689.23|10
1627342370000|2021-07-26 23:32:50|13809.36|13689.36|13808.61|13688.61|13810.35|13690.35|13808.61|13688.61|9
1627342380000|2021-07-26 23:33:00|13808.8|13688.8|13811.64|13691.64|13811.64|13691.64|13808.61|13688.61|8
1627342390000|2021-07-26 23:33:10|13811.57|13691.57|13816.71|13696.71|13816.71|13696.71|13811.57|13691.57|10
1627342400000|2021-07-26 23:33:20|13817.4|13697.4|13820.83|13700.83|13820.83|13700.83|13817.4|13697.4|10
1627342410000|2021-07-26 23:33:30|13820.78|13700.78|13821.93|13701.93|13821.93|13701.93|13820.78|13700.78|10
1627342420000|2021-07-26 23:33:40|13822.52|13702.52|13824.26|13704.26|13824.42|13704.42|13822.14|13702.14|10
1627342430000|2021-07-26 23:33:50|13825.57|13705.57|13832.28|13712.28|13832.28|13712.28|13825.57|13705.57|9
1627342440000|2021-07-26 23:34:00|13832.34|13712.34|13835.84|13715.84|13835.84|13715.84|13831.65|13711.65|10
1627342450000|2021-07-26 23:34:10|13834.89|13714.89|13836.98|13716.98|13836.98|13716.98|13834.89|13714.89|9
1627342460000|2021-07-26 23:34:20|13836.63|13716.63|13843.71|13723.71|13843.76|13723.76|13836.55|13716.55|10
1627342470000|2021-07-26 23:34:30|13843.91|13723.91|13845.42|13725.42|13845.42|13725.42|13842.52|13722.52|9
1627342480000|2021-07-26 23:34:40|13845.48|13725.48|13846.6|13726.6|13847|13727|13845.48|13725.48|10
1627342490000|2021-07-26 23:34:50|13845.67|13725.67|13842.74|13722.74|13845.67|13725.67|13842.74|13722.74|10
1627342500000|2021-07-26 23:35:00|13842.71|13722.71|13841.67|13721.67|13843.38|13723.38|13841.67|13721.67|9
1627342510000|2021-07-26 23:35:10|13841.2|13721.2|13838.99|13718.99|13841.22|13721.22|13838.99|13718.99|9
1627342520000|2021-07-26 23:35:20|13838.57|13718.57|13836.13|13716.13|13839.66|13719.66|13836.08|13716.08|10
1627342530000|2021-07-26 23:35:30|13835.97|13715.97|13834.77|13714.77|13835.97|13715.97|13834.77|13714.77|9
1627342540000|2021-07-26 23:35:40|13833.62|13713.62|13830.07|13710.07|13833.62|13713.62|13830.07|13710.07|8
1627342550000|2021-07-26 23:35:50|13830.65|13710.65|13826.17|13706.17|13830.65|13710.65|13825.97|13705.97|10
1627342560000|2021-07-26 23:36:00|13826.37|13706.37|13823.4|13703.4|13826.37|13706.37|13823.4|13703.4|10
1627342570000|2021-07-26 23:36:10|13823.55|13703.55|13819.58|13699.58|13823.55|13703.55|13819.58|13699.58|10
1627342580000|2021-07-26 23:36:20|13819.48|13699.48|13816.28|13696.28|13819.48|13699.48|13815.6|13695.6|9
1627342590000|2021-07-26 23:36:30|13815.61|13695.61|13817.91|13697.91|13818.11|13698.11|13815.53|13695.53|10
1627342600000|2021-07-26 23:36:40|13817.65|13697.65|13816.44|13696.44|13818.71|13698.71|13816.42|13696.42|10
1627342610000|2021-07-26 23:36:50|13816.52|13696.52|13816.31|13696.31|13817.81|13697.81|13816.13|13696.13|9
1627342620000|2021-07-26 23:37:00|13815.05|13695.05|13811.89|13691.89|13815.19|13695.19|13811.89|13691.89|10
1627342630000|2021-07-26 23:37:10|13811.43|13691.43|13809.97|13689.97|13811.76|13691.76|13809.61|13689.61|10
1627342640000|2021-07-26 23:37:20|13810.02|13690.02|13808.89|13688.89|13810.49|13690.49|13808.89|13688.89|10
1627342650000|2021-07-26 23:37:30|13808.85|13688.85|13806.91|13686.91|13808.85|13688.85|13806.91|13686.91|9
1627342660000|2021-07-26 23:37:40|13806.79|13686.79|13808.69|13688.69|13808.69|13688.69|13805.38|13685.38|9
1627342670000|2021-07-26 23:37:50|13808.64|13688.64|13805.84|13685.84|13808.64|13688.64|13805.84|13685.84|8
1627342680000|2021-07-26 23:38:00|13805.77|13685.77|13802.44|13682.44|13805.87|13685.87|13802.44|13682.44|10
1627342690000|2021-07-26 23:38:10|13801.43|13681.43|13794.14|13674.14|13801.43|13681.43|13793.7|13673.7|10
1627342700000|2021-07-26 23:38:20|13794.03|13674.03|13793.86|13673.86|13794.03|13674.03|13791.22|13671.22|10
1627342710000|2021-07-26 23:38:30|13793.43|13673.43|13794.21|13674.21|13794.46|13674.46|13793.43|13673.43|10
1627342720000|2021-07-26 23:38:40|13792.13|13672.13|13792.08|13672.08|13792.78|13672.78|13791.64|13671.64|9
1627342730000|2021-07-26 23:38:50|13791.65|13671.65|13790.95|13670.95|13791.79|13671.79|13790.74|13670.74|10
1627342740000|2021-07-26 23:39:00|13790.23|13670.23|13787.93|13667.93|13790.23|13670.23|13787.48|13667.48|10
1627342750000|2021-07-26 23:39:10|13787.95|13667.95|13790.74|13670.74|13790.74|13670.74|13787.95|13667.95|10
1627342760000|2021-07-26 23:39:20|13790.96|13670.96|13793.35|13673.35|13793.36|13673.36|13790.95|13670.95|10
1627342770000|2021-07-26 23:39:30|13792.91|13672.91|13794.32|13674.32|13794.49|13674.49|13792.91|13672.91|10
1627342780000|2021-07-26 23:39:40|13794.35|13674.35|13793.85|13673.85|13794.71|13674.71|13793.08|13673.08|10
1627342790000|2021-07-26 23:39:50|13793.28|13673.28|13790.91|13670.91|13793.6|13673.6|13790.91|13670.91|10
1627342800000|2021-07-26 23:40:00|13788.87|13668.87|13787.7|13667.7|13789.63|13669.63|13786.5|13666.5|10
1627342810000|2021-07-26 23:40:10|13788.99|13668.99|13788|13668|13789.26|13669.26|13788|13668|9
1627342820000|2021-07-26 23:40:20|13788.01|13668.01|13784.15|13664.15|13788.02|13668.02|13784.15|13664.15|10
1627342830000|2021-07-26 23:40:30|13784.02|13664.02|13781.89|13661.89|13784.9|13664.9|13781.89|13661.89|10
1627342840000|2021-07-26 23:40:40|13781.92|13661.92|13781.55|13661.55|13783.37|13663.37|13781.31|13661.31|8
1627342850000|2021-07-26 23:40:50|13781.61|13661.61|13783.01|13663.01|13783.32|13663.32|13781.61|13661.61|10
1627342860000|2021-07-26 23:41:00|13783.02|13663.02|13781.45|13661.45|13783.54|13663.54|13781.45|13661.45|10
1627342870000|2021-07-26 23:41:10|13781.17|13661.17|13783.22|13663.22|13783.23|13663.23|13781.17|13661.17|10
1627342880000|2021-07-26 23:41:20|13783.16|13663.16|13782.92|13662.92|13783.16|13663.16|13781.96|13661.96|10
1627342890000|2021-07-26 23:41:30|13783.03|13663.03|13783.32|13663.32|13783.52|13663.52|13782.56|13662.56|10
1627342900000|2021-07-26 23:41:40|13784.09|13664.09|13777.9|13657.9|13784.11|13664.11|13777.9|13657.9|10
1627342910000|2021-07-26 23:41:50|13777.82|13657.82|13764.7|13644.7|13777.82|13657.82|13763.52|13643.52|10
1627342920000|2021-07-26 23:42:00|13764.55|13644.55|13759.14|13639.14|13764.55|13644.55|13758.69|13638.69|10
1627342930000|2021-07-26 23:42:10|13758.34|13638.34|13752.81|13632.81|13758.34|13638.34|13752.81|13632.81|10
1627342940000|2021-07-26 23:42:20|13753.51|13633.51|13753.97|13633.97|13753.97|13633.97|13749.49|13629.49|10
1627342950000|2021-07-26 23:42:30|13753.25|13633.25|13756.31|13636.31|13756.31|13636.31|13753.25|13633.25|10
1627342960000|2021-07-26 23:42:40|13757.82|13637.82|13765.95|13645.95|13765.95|13645.95|13757.13|13637.13|10
1627342970000|2021-07-26 23:42:50|13766.13|13646.13|13768.31|13648.31|13768.31|13648.31|13765.47|13645.47|9
1627342980000|2021-07-26 23:43:00|13769.79|13649.79|13769.25|13649.25|13770.44|13650.44|13768.04|13648.04|10
1627342990000|2021-07-26 23:43:10|13770.17|13650.17|13772.26|13652.26|13772.36|13652.36|13769.95|13649.95|10
1627343000000|2021-07-26 23:43:20|13771.84|13651.84|13773.46|13653.46|13773.58|13653.58|13771.61|13651.61|10
1627343010000|2021-07-26 23:43:30|13772.91|13652.91|13769.98|13649.98|13773.59|13653.59|13769.98|13649.98|10
1627343020000|2021-07-26 23:43:40|13769.44|13649.44|13771.35|13651.35|13771.49|13651.49|13769.28|13649.28|10
1627343030000|2021-07-26 23:43:50|13771.11|13651.11|13770.33|13650.33|13771.33|13651.33|13770.19|13650.19|10
1627343040000|2021-07-26 23:44:00|13770.41|13650.41|13764.93|13644.93|13770.42|13650.42|13764.54|13644.54|10
1627343050000|2021-07-26 23:44:10|13765.02|13645.02|13764.88|13644.88|13765.53|13645.53|13764.15|13644.15|9
1627343060000|2021-07-26 23:44:20|13764.73|13644.73|13767.18|13647.18|13767.18|13647.18|13764.73|13644.73|10
1627343070000|2021-07-26 23:44:30|13767.33|13647.33|13771.27|13651.27|13771.27|13651.27|13767.16|13647.16|10
1627343080000|2021-07-26 23:44:40|13772.12|13652.12|13775.99|13655.99|13775.99|13655.99|13771.89|13651.89|10
1627343090000|2021-07-26 23:44:50|13776.21|13656.21|13774.87|13654.87|13776.4|13656.4|13774.85|13654.85|10
1627343100000|2021-07-26 23:45:00|13774.83|13654.83|13777.94|13657.94|13777.94|13657.94|13774.83|13654.83|9
1627343110000|2021-07-26 23:45:10|13778.42|13658.42|13775.08|13655.08|13778.43|13658.43|13775.08|13655.08|9
1627343120000|2021-07-26 23:45:20|13774.9|13654.9|13769.92|13649.92|13774.9|13654.9|13769.65|13649.65|10
1627343130000|2021-07-26 23:45:30|13770.37|13650.37|13772.66|13652.66|13772.66|13652.66|13770.37|13650.37|10
1627343140000|2021-07-26 23:45:40|13771.97|13651.97|13774.18|13654.18|13774.18|13654.18|13771.92|13651.92|10
1627343150000|2021-07-26 23:45:50|13773.95|13653.95|13774.36|13654.36|13774.93|13654.93|13773.95|13653.95|10
1627343160000|2021-07-26 23:46:00|13774.45|13654.45|13776.06|13656.06|13776.06|13656.06|13774.38|13654.38|10
1627343170000|2021-07-26 23:46:10|13775.65|13655.65|13773.69|13653.69|13776.11|13656.11|13773.69|13653.69|10
1627343180000|2021-07-26 23:46:20|13774.18|13654.18|13776.37|13656.37|13776.39|13656.39|13774.18|13654.18|10
1627343190000|2021-07-26 23:46:30|13776.4|13656.4|13776.05|13656.05|13776.53|13656.53|13776.05|13656.05|10
1627343200000|2021-07-26 23:46:40|13775.64|13655.64|13772.99|13652.99|13775.71|13655.71|13772.99|13652.99|10
1627343210000|2021-07-26 23:46:50|13772.94|13652.94|13765.44|13645.44|13773|13653|13765.44|13645.44|10
1627343220000|2021-07-26 23:47:00|13764.32|13644.32|13757.38|13637.38|13764.32|13644.32|13757.38|13637.38|9
1627343230000|2021-07-26 23:47:10|13756.85|13636.85|13756.31|13636.31|13757.15|13637.15|13755.6|13635.6|10
1627343240000|2021-07-26 23:47:20|13756.17|13636.17|13761.92|13641.92|13761.92|13641.92|13756.17|13636.17|10
1627343250000|2021-07-26 23:47:30|13761.84|13641.84|13760.36|13640.36|13762.15|13642.15|13760.36|13640.36|10
1627343260000|2021-07-26 23:47:40|13759.22|13639.22|13751.35|13631.35|13759.22|13639.22|13751.35|13631.35|10
1627343270000|2021-07-26 23:47:50|13750.56|13630.56|13750.5|13630.5|13750.87|13630.87|13747.92|13627.92|10
1627343280000|2021-07-26 23:48:00|13750.18|13630.18|13752.3|13632.3|13752.3|13632.3|13750.12|13630.12|10
1627343290000|2021-07-26 23:48:10|13751.59|13631.59|13752.12|13632.12|13753.54|13633.54|13751.59|13631.59|10
1627343300000|2021-07-26 23:48:20|13751.72|13631.72|13745.44|13625.44|13751.72|13631.72|13745.44|13625.44|10
1627343310000|2021-07-26 23:48:30|13745.43|13625.43|13744.2|13624.2|13745.54|13625.54|13744.1|13624.1|10
1627343320000|2021-07-26 23:48:40|13743.9|13623.9|13746.42|13626.42|13746.42|13626.42|13743.9|13623.9|10
1627343330000|2021-07-26 23:48:50|13746.75|13626.75|13747.22|13627.22|13748.55|13628.55|13746.75|13626.75|8
1627343340000|2021-07-26 23:49:00|13747.25|13627.25|13744.8|13624.8|13747.25|13627.25|13744.65|13624.65|10
1627343350000|2021-07-26 23:49:10|13744.55|13624.55|13743.45|13623.45|13744.55|13624.55|13742.83|13622.83|10
1627343360000|2021-07-26 23:49:20|13743.6|13623.6|13735.82|13615.82|13744.22|13624.22|13735.82|13615.82|10
1627343370000|2021-07-26 23:49:30|13733.27|13613.27|13736.38|13616.38|13736.38|13616.38|13730.81|13610.81|10
1627343380000|2021-07-26 23:49:40|13737.09|13617.09|13740.63|13620.63|13740.63|13620.63|13737|13617|10
1627343390000|2021-07-26 23:49:50|13740.76|13620.76|13740.09|13620.09|13740.76|13620.76|13739.76|13619.76|10
1627343400000|2021-07-26 23:50:00|13740.17|13620.17|13738.34|13618.34|13740.18|13620.18|13738.15|13618.15|10
1627343410000|2021-07-26 23:50:10|13738.17|13618.17|13739.84|13619.84|13739.84|13619.84|13737.13|13617.13|9
1627343420000|2021-07-26 23:50:20|13739.87|13619.87|13743.8|13623.8|13743.8|13623.8|13739.87|13619.87|10
1627343430000|2021-07-26 23:50:30|13744.24|13624.24|13747.91|13627.91|13748.38|13628.38|13744.24|13624.24|10
1627343440000|2021-07-26 23:50:40|13747.93|13627.93|13749.02|13629.02|13749.61|13629.61|13747.93|13627.93|10
1627343450000|2021-07-26 23:50:50|13748.57|13628.57|13750.68|13630.68|13750.81|13630.81|13748.57|13628.57|9
1627343460000|2021-07-26 23:51:00|13750.63|13630.63|13751.06|13631.06|13751.06|13631.06|13749.64|13629.64|10
1627343470000|2021-07-26 23:51:10|13751.15|13631.15|13753.21|13633.21|13753.38|13633.38|13751.15|13631.15|10
1627343480000|2021-07-26 23:51:20|13753.58|13633.58|13752.62|13632.62|13753.88|13633.88|13752.61|13632.61|10
1627343490000|2021-07-26 23:51:30|13752.65|13632.65|13752.58|13632.58|13752.95|13632.95|13752.34|13632.34|10
1627343500000|2021-07-26 23:51:40|13752.66|13632.66|13753.69|13633.69|13753.69|13633.69|13752.09|13632.09|10
1627343510000|2021-07-26 23:51:50|13753.07|13633.07|13748.05|13628.05|13753.23|13633.23|13748.05|13628.05|10
1627343520000|2021-07-26 23:52:00|13748.15|13628.15|13747.28|13627.28|13749.51|13629.51|13747.28|13627.28|10
1627343530000|2021-07-26 23:52:10|13747.27|13627.27|13740.87|13620.87|13747.27|13627.27|13740.87|13620.87|10
1627343540000|2021-07-26 23:52:20|13740.11|13620.11|13734.2|13614.2|13740.11|13620.11|13734.2|13614.2|10
1627343550000|2021-07-26 23:52:30|13733.4|13613.4|13729.21|13609.21|13734.55|13614.55|13728.98|13608.98|10
1627343560000|2021-07-26 23:52:40|13727.77|13607.77|13729.42|13609.42|13729.75|13609.75|13727.73|13607.73|10
1627343570000|2021-07-26 23:52:50|13729.37|13609.37|13725.08|13605.08|13729.37|13609.37|13725.08|13605.08|10
1627343580000|2021-07-26 23:53:00|13724.31|13604.31|13721.64|13601.64|13724.31|13604.31|13721.64|13601.64|10
1627343590000|2021-07-26 23:53:10|13721.6|13601.6|13722.15|13602.15|13722.8|13602.8|13721.18|13601.18|10
1627343600000|2021-07-26 23:53:20|13721.99|13601.99|13713.78|13593.78|13724.51|13604.51|13713.25|13593.25|10
1627343610000|2021-07-26 23:53:30|13713.58|13593.58|13718.03|13598.03|13718.03|13598.03|13712.36|13592.36|10
1627343620000|2021-07-26 23:53:40|13718.53|13598.53|13724.46|13604.46|13724.46|13604.46|13718.53|13598.53|10
1627343630000|2021-07-26 23:53:50|13724.54|13604.54|13724.35|13604.35|13726.41|13606.41|13724.35|13604.35|10
1627343640000|2021-07-26 23:54:00|13723.82|13603.82|13723.19|13603.19|13723.82|13603.82|13722.45|13602.45|10
1627343650000|2021-07-26 23:54:10|13723.43|13603.43|13729.49|13609.49|13729.49|13609.49|13723.41|13603.41|10
1627343660000|2021-07-26 23:54:20|13729.51|13609.51|13733.3|13613.3|13733.3|13613.3|13729.51|13609.51|10
1627343670000|2021-07-26 23:54:30|13733.6|13613.6|13736.14|13616.14|13736.14|13616.14|13733.6|13613.6|10
1627343680000|2021-07-26 23:54:40|13736.56|13616.56|13737.34|13617.34|13737.34|13617.34|13736.3|13616.3|10
1627343690000|2021-07-26 23:54:50|13737.52|13617.52|13738.1|13618.1|13738.1|13618.1|13737.52|13617.52|8
1627343700000|2021-07-26 23:55:00|13738.43|13618.43|13737.48|13617.48|13738.57|13618.57|13737.34|13617.34|10
1627343710000|2021-07-26 23:55:10|13737.31|13617.31|13743.18|13623.18|13743.18|13623.18|13737.31|13617.31|10
1627343720000|2021-07-26 23:55:20|13743.08|13623.08|13747.43|13627.43|13747.72|13627.72|13743.08|13623.08|10
1627343730000|2021-07-26 23:55:30|13747.78|13627.78|13753.48|13633.48|13753.72|13633.72|13747.78|13627.78|10
1627343740000|2021-07-26 23:55:40|13754.11|13634.11|13760.86|13640.86|13760.86|13640.86|13754.11|13634.11|9
1627343750000|2021-07-26 23:55:50|13760.42|13640.42|13765.1|13645.1|13765.1|13645.1|13760.42|13640.42|10
1627343760000|2021-07-26 23:56:00|13766.29|13646.29|13767.23|13647.23|13767.8|13647.8|13765.81|13645.81|10
1627343770000|2021-07-26 23:56:10|13767.49|13647.49|13768.39|13648.39|13768.39|13648.39|13765.97|13645.97|10
1627343780000|2021-07-26 23:56:20|13768.48|13648.48|13771.63|13651.63|13771.64|13651.64|13768.48|13648.48|10
1627343790000|2021-07-26 23:56:30|13771.31|13651.31|13774.46|13654.46|13774.46|13654.46|13771.05|13651.05|10
1627343800000|2021-07-26 23:56:40|13774.53|13654.53|13777.57|13657.57|13778|13658|13774.53|13654.53|10
1627343810000|2021-07-26 23:56:50|13778.39|13658.39|13778.26|13658.26|13779.75|13659.75|13778.26|13658.26|10
1627343820000|2021-07-26 23:57:00|13778.41|13658.41|13777.51|13657.51|13778.49|13658.49|13776.83|13656.83|10
1627343830000|2021-07-26 23:57:10|13777.71|13657.71|13778.47|13658.47|13779.31|13659.31|13777.67|13657.67|10
1627343840000|2021-07-26 23:57:20|13778.35|13658.35|13775.69|13655.69|13778.35|13658.35|13775.69|13655.69|10
1627343850000|2021-07-26 23:57:30|13775.54|13655.54|13776.15|13656.15|13776.15|13656.15|13775.2|13655.2|10
1627343860000|2021-07-26 23:57:40|13775.97|13655.97|13774.71|13654.71|13775.97|13655.97|13774.71|13654.71|10
1627343870000|2021-07-26 23:57:50|13774.59|13654.59|13772.31|13652.31|13774.59|13654.59|13772.31|13652.31|10
1627343880000|2021-07-26 23:58:00|13772.36|13652.36|13770.27|13650.27|13772.36|13652.36|13770.27|13650.27|10
1627343890000|2021-07-26 23:58:10|13769.42|13649.42|13765.25|13645.25|13769.42|13649.42|13765.25|13645.25|10
1627343900000|2021-07-26 23:58:20|13764.64|13644.64|13761.48|13641.48|13764.64|13644.64|13761.48|13641.48|8
1627343910000|2021-07-26 23:58:30|13761.28|13641.28|13754.7|13634.7|13761.28|13641.28|13754|13634|10
1627343920000|2021-07-26 23:58:40|13754.39|13634.39|13752.48|13632.48|13754.63|13634.63|13752.1|13632.1|10
1627343930000|2021-07-26 23:58:50|13752.02|13632.02|13748.68|13628.68|13752.02|13632.02|13747.81|13627.81|10
1627343940000|2021-07-26 23:59:00|13745.45|13625.45|13741.62|13621.62|13745.45|13625.45|13740.46|13620.46|9
1627343950000|2021-07-26 23:59:10|13740.44|13620.44|13737.24|13617.24|13740.44|13620.44|13737.24|13617.24|10
1627343960000|2021-07-26 23:59:20|13737.26|13617.26|13732.4|13612.4|13737.42|13617.42|13732.4|13612.4|10
1627343970000|2021-07-26 23:59:30|13732.81|13612.81|13729.14|13609.14|13732.81|13612.81|13729.14|13609.14|10
1627343980000|2021-07-26 23:59:40|13728.12|13608.12|13724.76|13604.76|13728.12|13608.12|13724.76|13604.76|10
1627343990000|2021-07-26 23:59:50|13724.96|13604.96|13721.71|13601.71|13724.96|13604.96|13721.71|13601.71|10
1627344000000|2021-07-27 00:00:00|13721.55|13601.55|13719.29|13599.29|13722.2|13602.2|13717.99|13597.99|10
1627344010000|2021-07-27 00:00:10|13719.69|13599.69|13716.09|13596.09|13719.69|13599.69|13716.09|13596.09|10
1627344020000|2021-07-27 00:00:20|13715.62|13595.62|13712.4|13592.4|13715.62|13595.62|13712.4|13592.4|9
1627344030000|2021-07-27 00:00:30|13712.31|13592.31|13717.64|13597.64|13717.64|13597.64|13712.31|13592.31|10
1627344040000|2021-07-27 00:00:40|13718.63|13598.63|13719.34|13599.34|13719.51|13599.51|13717.19|13597.19|9
1627344050000|2021-07-27 00:00:50|13718.97|13598.97|13711.06|13591.06|13719.52|13599.52|13711.06|13591.06|10
1627344060000|2021-07-27 00:01:00|13710.56|13590.56|13712.27|13592.27|13712.37|13592.37|13710.56|13590.56|10
1627344070000|2021-07-27 00:01:10|13712.66|13592.66|13714.1|13594.1|13714.1|13594.1|13711.79|13591.79|10
1627344080000|2021-07-27 00:01:20|13715.21|13595.21|13715.48|13595.48|13715.48|13595.48|13714.53|13594.53|10
1627344090000|2021-07-27 00:01:30|13715.03|13595.03|13717.78|13597.78|13717.78|13597.78|13715.03|13595.03|10
1627344100000|2021-07-27 00:01:40|13717.96|13597.96|13718.41|13598.41|13718.41|13598.41|13716.72|13596.72|10
1627344110000|2021-07-27 00:01:50|13717.64|13597.64|13710.01|13590.01|13717.64|13597.64|13710.01|13590.01|10
1627344120000|2021-07-27 00:02:00|13709.54|13589.54|13711.74|13591.74|13712.6|13592.6|13709.29|13589.29|10
1627344130000|2021-07-27 00:02:10|13712.53|13592.53|13714.94|13594.94|13714.94|13594.94|13711.94|13591.94|10
1627344140000|2021-07-27 00:02:20|13715.41|13595.41|13710.2|13590.2|13715.41|13595.41|13710.2|13590.2|10
1627344150000|2021-07-27 00:02:30|13710.26|13590.26|13697.62|13577.62|13710.26|13590.26|13697.16|13577.16|10
1627344160000|2021-07-27 00:02:40|13696.75|13576.75|13702.34|13582.34|13702.34|13582.34|13696.75|13576.75|10
1627344170000|2021-07-27 00:02:50|13702.84|13582.84|13699.9|13579.9|13702.84|13582.84|13699.89|13579.89|10
1627344180000|2021-07-27 00:03:00|13699.85|13579.85|13693.17|13573.17|13700.17|13580.17|13693.17|13573.17|10
1627344190000|2021-07-27 00:03:10|13692.16|13572.16|13683.46|13563.46|13692.16|13572.16|13683.46|13563.46|10
1627344200000|2021-07-27 00:03:20|13682.79|13562.79|13677.17|13557.17|13682.79|13562.79|13677.17|13557.17|10
1627344210000|2021-07-27 00:03:30|13676.82|13556.82|13674.61|13554.61|13676.82|13556.82|13674.59|13554.59|10
1627344220000|2021-07-27 00:03:40|13674.38|13554.38|13675.52|13555.52|13675.7|13555.7|13674.38|13554.38|10
1627344230000|2021-07-27 00:03:50|13675.96|13555.96|13677.49|13557.49|13678.6|13558.6|13675.96|13555.96|10
1627344240000|2021-07-27 00:04:00|13677.74|13557.74|13672.37|13552.37|13678.38|13558.38|13672.37|13552.37|10
1627344250000|2021-07-27 00:04:10|13673.09|13553.09|13671.23|13551.23|13673.09|13553.09|13670.69|13550.69|10
1627344260000|2021-07-27 00:04:20|13671.74|13551.74|13671.84|13551.84|13672.91|13552.91|13671.33|13551.33|10
1627344270000|2021-07-27 00:04:30|13672.37|13552.37|13671.86|13551.86|13672.37|13552.37|13670.98|13550.98|9
1627344280000|2021-07-27 00:04:40|13671.74|13551.74|13671.67|13551.67|13671.83|13551.83|13671.17|13551.17|10
1627344290000|2021-07-27 00:04:50|13671.7|13551.7|13677.55|13557.55|13677.55|13557.55|13671.62|13551.62|10
1627344300000|2021-07-27 00:05:00|13678.92|13558.92|13685.31|13565.31|13685.31|13565.31|13678.68|13558.68|10
1627344310000|2021-07-27 00:05:10|13686.59|13566.59|13698.83|13578.83|13698.83|13578.83|13686.59|13566.59|10
1627344320000|2021-07-27 00:05:20|13699.31|13579.31|13708.69|13588.69|13708.69|13588.69|13699.31|13579.31|10
1627344330000|2021-07-27 00:05:30|13708.91|13588.91|13715.32|13595.32|13715.32|13595.32|13708.49|13588.49|10
1627344340000|2021-07-27 00:05:40|13715.99|13595.99|13721.49|13601.49|13721.49|13601.49|13715.84|13595.84|10
1627344350000|2021-07-27 00:05:50|13721.31|13601.31|13725.07|13605.07|13725.07|13605.07|13720.78|13600.78|10
1627344360000|2021-07-27 00:06:00|13725.23|13605.23|13738.14|13618.14|13738.14|13618.14|13725.23|13605.23|10
1627344370000|2021-07-27 00:06:10|13739.39|13619.39|13741.42|13621.42|13742.46|13622.46|13739.39|13619.39|9
1627344380000|2021-07-27 00:06:20|13743.37|13623.37|13747.06|13627.06|13747.26|13627.26|13742.77|13622.77|10
1627344390000|2021-07-27 00:06:30|13748.15|13628.15|13755|13635|13755.06|13635.06|13748.15|13628.15|10
1627344400000|2021-07-27 00:06:40|13755.54|13635.54|13757.21|13637.21|13758.27|13638.27|13755.54|13635.54|10
1627344410000|2021-07-27 00:06:50|13757.77|13637.77|13759.42|13639.42|13759.42|13639.42|13756.95|13636.95|10
1627344420000|2021-07-27 00:07:00|13758.86|13638.86|13764|13644|13764|13644|13758.86|13638.86|9
1627344430000|2021-07-27 00:07:10|13769.15|13649.15|13774.22|13654.22|13774.34|13654.34|13769.15|13649.15|10
1627344440000|2021-07-27 00:07:20|13775.27|13655.27|13779.16|13659.16|13779.16|13659.16|13775.27|13655.27|10
1627344450000|2021-07-27 00:07:30|13779.71|13659.71|13782.06|13662.06|13782.06|13662.06|13779.6|13659.6|10
1627344460000|2021-07-27 00:07:40|13782.8|13662.8|13787.01|13667.01|13787.01|13667.01|13782.8|13662.8|10
1627344470000|2021-07-27 00:07:50|13787.04|13667.04|13787.24|13667.24|13787.24|13667.24|13786.64|13666.64|10
1627344480000|2021-07-27 00:08:00|13787.03|13667.03|13789.61|13669.61|13789.61|13669.61|13786.21|13666.21|10
1627344490000|2021-07-27 00:08:10|13791.7|13671.7|13798.46|13678.46|13798.46|13678.46|13791.7|13671.7|10
1627344500000|2021-07-27 00:08:20|13798.91|13678.91|13799.71|13679.71|13799.82|13679.82|13798.64|13678.64|10
1627344510000|2021-07-27 00:08:30|13799.93|13679.93|13804.26|13684.26|13804.26|13684.26|13799.93|13679.93|10
1627344520000|2021-07-27 00:08:40|13804.25|13684.25|13807.73|13687.73|13807.73|13687.73|13804.25|13684.25|10
1627344530000|2021-07-27 00:08:50|13808.03|13688.03|13810.28|13690.28|13810.28|13690.28|13808.03|13688.03|10
1627344540000|2021-07-27 00:09:00|13810.81|13690.81|13808.69|13688.69|13811.14|13691.14|13808.47|13688.47|10
1627344550000|2021-07-27 00:09:10|13808.37|13688.37|13802.39|13682.39|13808.37|13688.37|13802.39|13682.39|10
1627344560000|2021-07-27 00:09:20|13802|13682|13801.91|13681.91|13802.85|13682.85|13801.11|13681.11|10
1627344570000|2021-07-27 00:09:30|13801.92|13681.92|13802.25|13682.25|13803.48|13683.48|13801.91|13681.91|10
1627344580000|2021-07-27 00:09:40|13802.37|13682.37|13801.63|13681.63|13802.38|13682.38|13800.69|13680.69|10
1627344590000|2021-07-27 00:09:50|13801.12|13681.12|13800.03|13680.03|13801.29|13681.29|13800.03|13680.03|9
1627344600000|2021-07-27 00:10:00|13800.1|13680.1|13797.41|13677.41|13800.1|13680.1|13797.41|13677.41|10
1627344610000|2021-07-27 00:10:10|13795.93|13675.93|13791.64|13671.64|13795.93|13675.93|13791.64|13671.64|10
1627344620000|2021-07-27 00:10:20|13789.15|13669.15|13779.66|13659.66|13789.65|13669.65|13779.66|13659.66|10
1627344630000|2021-07-27 00:10:30|13778.93|13658.93|13773.9|13653.9|13778.93|13658.93|13773.9|13653.9|10
1627344640000|2021-07-27 00:10:40|13772.12|13652.12|13770.97|13650.97|13772.19|13652.19|13770.88|13650.88|10
1627344650000|2021-07-27 00:10:50|13770.17|13650.17|13765.05|13645.05|13770.17|13650.17|13765.05|13645.05|10
1627344660000|2021-07-27 00:11:00|13765.06|13645.06|13763.79|13643.79|13765.06|13645.06|13763.4|13643.4|9
1627344670000|2021-07-27 00:11:10|13762.52|13642.52|13760.88|13640.88|13763.15|13643.15|13759.74|13639.74|10
1627344680000|2021-07-27 00:11:20|13760.21|13640.21|13759.01|13639.01|13760.31|13640.31|13758.66|13638.66|10
1627344690000|2021-07-27 00:11:30|13759.28|13639.28|13758.9|13638.9|13759.56|13639.56|13758.22|13638.22|10
1627344700000|2021-07-27 00:11:40|13758.39|13638.39|13751.51|13631.51|13758.39|13638.39|13751.51|13631.51|10
1627344710000|2021-07-27 00:11:50|13750.69|13630.69|13745.63|13625.63|13750.69|13630.69|13745.63|13625.63|10
1627344720000|2021-07-27 00:12:00|13745.45|13625.45|13746.1|13626.1|13746.1|13626.1|13744.58|13624.58|10
1627344730000|2021-07-27 00:12:10|13747.17|13627.17|13747.12|13627.12|13749.13|13629.13|13746.86|13626.86|10
1627344740000|2021-07-27 00:12:20|13746.27|13626.27|13737.05|13617.05|13746.27|13626.27|13737.05|13617.05|10
1627344750000|2021-07-27 00:12:30|13735.68|13615.68|13724.87|13604.87|13735.68|13615.68|13724.87|13604.87|10
1627344760000|2021-07-27 00:12:40|13723.32|13603.32|13710.12|13590.12|13723.32|13603.32|13710.12|13590.12|10
1627344770000|2021-07-27 00:12:50|13707.39|13587.39|13697.24|13577.24|13707.39|13587.39|13697.24|13577.24|10
1627344780000|2021-07-27 00:13:00|13697.35|13577.35|13686.98|13566.98|13697.35|13577.35|13686.22|13566.22|10
1627344790000|2021-07-27 00:13:10|13686.34|13566.34|13678.1|13558.1|13686.34|13566.34|13678.1|13558.1|10
1627344800000|2021-07-27 00:13:20|13677.49|13557.49|13675.15|13555.15|13678.61|13558.61|13675.15|13555.15|10
1627344810000|2021-07-27 00:13:30|13674.47|13554.47|13661.47|13541.47|13674.47|13554.47|13661.06|13541.06|9
1627344820000|2021-07-27 00:13:40|13660.75|13540.75|13661.9|13541.9|13661.9|13541.9|13659.94|13539.94|10
1627344830000|2021-07-27 00:13:50|13662.71|13542.71|13657.7|13537.7|13664.07|13544.07|13657.7|13537.7|10
1627344840000|2021-07-27 00:14:00|13656.39|13536.39|13650.07|13530.07|13656.39|13536.39|13650.07|13530.07|10
1627344850000|2021-07-27 00:14:10|13649.81|13529.81|13642.2|13522.2|13650.14|13530.14|13642.2|13522.2|10
1627344860000|2021-07-27 00:14:20|13640.19|13520.19|13634|13514|13640.34|13520.34|13634|13514|10
1627344870000|2021-07-27 00:14:30|13633.81|13513.81|13629.38|13509.38|13634.39|13514.39|13629.38|13509.38|10
1627344880000|2021-07-27 00:14:40|13629.41|13509.41|13621.4|13501.4|13629.41|13509.41|13621.4|13501.4|10
1627344890000|2021-07-27 00:14:50|13617.41|13497.41|13615.71|13495.71|13617.41|13497.41|13612.74|13492.74|10
1627344900000|2021-07-27 00:15:00|13615.27|13495.27|13613.71|13493.71|13615.27|13495.27|13612.44|13492.44|10
1627344910000|2021-07-27 00:15:10|13614.63|13494.63|13629.75|13509.75|13629.75|13509.75|13614.63|13494.63|10
1627344920000|2021-07-27 00:15:20|13630.87|13510.87|13637.41|13517.41|13637.41|13517.41|13630.87|13510.87|10
1627344930000|2021-07-27 00:15:30|13638.42|13518.42|13643.84|13523.84|13643.84|13523.84|13638.42|13518.42|10
1627344940000|2021-07-27 00:15:40|13644.25|13524.25|13653.17|13533.17|13653.17|13533.17|13644.25|13524.25|10
1627344950000|2021-07-27 00:15:50|13653.14|13533.14|13648.21|13528.21|13653.53|13533.53|13647.71|13527.71|10
1627344960000|2021-07-27 00:16:00|13646.4|13526.4|13637.8|13517.8|13646.4|13526.4|13637.8|13517.8|10
1627344970000|2021-07-27 00:16:10|13636.45|13516.45|13632.72|13512.72|13636.67|13516.67|13632.72|13512.72|10
1627344980000|2021-07-27 00:16:20|13633.19|13513.19|13632.24|13512.24|13633.19|13513.19|13630.87|13510.87|10
1627344990000|2021-07-27 00:16:30|13632.7|13512.7|13636.1|13516.1|13636.84|13516.84|13632.7|13512.7|10
1627345000000|2021-07-27 00:16:40|13639.25|13519.25|13647.1|13527.1|13647.1|13527.1|13639.25|13519.25|10
1627345010000|2021-07-27 00:16:50|13647.51|13527.51|13654.46|13534.46|13654.46|13534.46|13647.51|13527.51|10
1627345020000|2021-07-27 00:17:00|13654.96|13534.96|13657.1|13537.1|13658.98|13538.98|13654.96|13534.96|10
1627345030000|2021-07-27 00:17:10|13656.59|13536.59|13652.49|13532.49|13656.59|13536.59|13652.35|13532.35|9
1627345040000|2021-07-27 00:17:20|13650.76|13530.76|13645.6|13525.6|13651.71|13531.71|13645.6|13525.6|10
1627345050000|2021-07-27 00:17:30|13644.88|13524.88|13645.47|13525.47|13645.47|13525.47|13644.01|13524.01|10
1627345060000|2021-07-27 00:17:40|13647.86|13527.86|13651.93|13531.93|13652.22|13532.22|13647.69|13527.69|10
1627345070000|2021-07-27 00:17:50|13655.02|13535.02|13657.54|13537.54|13657.57|13537.57|13654.58|13534.58|10
1627345080000|2021-07-27 00:18:00|13658.25|13538.25|13660.56|13540.56|13660.78|13540.78|13658.06|13538.06|10
1627345090000|2021-07-27 00:18:10|13660.32|13540.32|13657.42|13537.42|13660.32|13540.32|13656.54|13536.54|10
1627345100000|2021-07-27 00:18:20|13657.39|13537.39|13660.98|13540.98|13660.98|13540.98|13655.63|13535.63|10
1627345110000|2021-07-27 00:18:30|13661.39|13541.39|13656.58|13536.58|13662.49|13542.49|13656.05|13536.05|10
1627345120000|2021-07-27 00:18:40|13657.15|13537.15|13657.96|13537.96|13658.54|13538.54|13656.92|13536.92|10
1627345130000|2021-07-27 00:18:50|13658.56|13538.56|13654.82|13534.82|13658.84|13538.84|13654.01|13534.01|10
1627345140000|2021-07-27 00:19:00|13653.82|13533.82|13653.14|13533.14|13654.31|13534.31|13652.93|13532.93|10
1627345150000|2021-07-27 00:19:10|13653.59|13533.59|13645.23|13525.23|13653.59|13533.59|13645.11|13525.11|10
1627345160000|2021-07-27 00:19:20|13643.14|13523.14|13639.95|13519.95|13643.14|13523.14|13639.4|13519.4|10
1627345170000|2021-07-27 00:19:30|13640.3|13520.3|13639.89|13519.89|13640.45|13520.45|13638.61|13518.61|10
1627345180000|2021-07-27 00:19:40|13641.22|13521.22|13649.64|13529.64|13649.64|13529.64|13641.22|13521.22|10
1627345190000|2021-07-27 00:19:50|13652.84|13532.84|13670.5|13550.5|13670.5|13550.5|13652.84|13532.84|10
1627345200000|2021-07-27 00:20:00|13671.72|13551.72|13692.23|13572.23|13692.23|13572.23|13671.72|13551.72|10
1627345210000|2021-07-27 00:20:10|13693.49|13573.49|13699.12|13579.12|13699.12|13579.12|13691.89|13571.89|10
1627345220000|2021-07-27 00:20:20|13699.68|13579.68|13709.07|13589.07|13709.07|13589.07|13699.68|13579.68|10
1627345230000|2021-07-27 00:20:30|13710.11|13590.11|13719.68|13599.68|13719.68|13599.68|13710.11|13590.11|10
1627345240000|2021-07-27 00:20:40|13719.9|13599.9|13728.97|13608.97|13728.97|13608.97|13719.9|13599.9|10
1627345250000|2021-07-27 00:20:50|13729.08|13609.08|13729.05|13609.05|13730.43|13610.43|13728.81|13608.81|10
1627345260000|2021-07-27 00:21:00|13728.86|13608.86|13739.69|13619.69|13739.69|13619.69|13728.86|13608.86|10
1627345270000|2021-07-27 00:21:10|13741.61|13621.61|13745.96|13625.96|13745.96|13625.96|13741.61|13621.61|10
1627345280000|2021-07-27 00:21:20|13746.95|13626.95|13752.19|13632.19|13752.58|13632.58|13746.95|13626.95|10
1627345290000|2021-07-27 00:21:30|13751.21|13631.21|13751.99|13631.99|13752.42|13632.42|13751.09|13631.09|10
1627345300000|2021-07-27 00:21:40|13751.82|13631.82|13749.57|13629.57|13751.82|13631.82|13749.57|13629.57|10
1627345310000|2021-07-27 00:21:50|13749.9|13629.9|13752.64|13632.64|13752.64|13632.64|13749.79|13629.79|10
1627345320000|2021-07-27 00:22:00|13753.04|13633.04|13755.12|13635.12|13756.91|13636.91|13752.33|13632.33|10
1627345330000|2021-07-27 00:22:10|13755.11|13635.11|13751.27|13631.27|13755.11|13635.11|13751.27|13631.27|10
1627345340000|2021-07-27 00:22:20|13750.42|13630.42|13748.05|13628.05|13750.53|13630.53|13748.05|13628.05|10
1627345350000|2021-07-27 00:22:30|13747.66|13627.66|13749.64|13629.64|13749.78|13629.78|13747.04|13627.04|10
1627345360000|2021-07-27 00:22:40|13752.37|13632.37|13752.57|13632.57|13753.32|13633.32|13752.35|13632.35|9
1627345370000|2021-07-27 00:22:50|13752.91|13632.91|13749.19|13629.19|13752.91|13632.91|13749.19|13629.19|10
1627345380000|2021-07-27 00:23:00|13747.3|13627.3|13745.23|13625.23|13747.3|13627.3|13745.23|13625.23|10
1627345390000|2021-07-27 00:23:10|13744.39|13624.39|13739.46|13619.46|13744.66|13624.66|13739.46|13619.46|10
1627345400000|2021-07-27 00:23:20|13738.33|13618.33|13731.88|13611.88|13738.33|13618.33|13731.88|13611.88|10
1627345410000|2021-07-27 00:23:30|13731.95|13611.95|13730.1|13610.1|13731.95|13611.95|13728.19|13608.19|10
1627345420000|2021-07-27 00:23:40|13730.91|13610.91|13731.29|13611.29|13732.07|13612.07|13730.91|13610.91|10
1627345430000|2021-07-27 00:23:50|13731.83|13611.83|13735.18|13615.18|13735.18|13615.18|13731.26|13611.26|10
1627345440000|2021-07-27 00:24:00|13735.75|13615.75|13739.34|13619.34|13740.38|13620.38|13735.75|13615.75|10
1627345450000|2021-07-27 00:24:10|13740.07|13620.07|13742.05|13622.05|13742.47|13622.47|13740.07|13620.07|10
1627345460000|2021-07-27 00:24:20|13742.2|13622.2|13747.02|13627.02|13747.02|13627.02|13742.2|13622.2|10
1627345470000|2021-07-27 00:24:30|13747.56|13627.56|13747.99|13627.99|13748.34|13628.34|13747.14|13627.14|10
1627345480000|2021-07-27 00:24:40|13747.94|13627.94|13755.36|13635.36|13755.36|13635.36|13747.94|13627.94|10
1627345490000|2021-07-27 00:24:50|13755.88|13635.88|13753.99|13633.99|13755.88|13635.88|13753.99|13633.99|10
1627345500000|2021-07-27 00:25:00|13752.97|13632.97|13755.29|13635.29|13755.43|13635.43|13752.97|13632.97|10
1627345510000|2021-07-27 00:25:10|13755.42|13635.42|13754.1|13634.1|13755.62|13635.62|13753.83|13633.83|10
1627345520000|2021-07-27 00:25:20|13753.84|13633.84|13752.1|13632.1|13754.42|13634.42|13752.1|13632.1|10
1627345530000|2021-07-27 00:25:30|13751.34|13631.34|13751.18|13631.18|13751.38|13631.38|13749.72|13629.72|10
1627345540000|2021-07-27 00:25:40|13753.11|13633.11|13759.15|13639.15|13759.15|13639.15|13753.11|13633.11|10
1627345550000|2021-07-27 00:25:50|13759.82|13639.82|13764.17|13644.17|13764.17|13644.17|13759.52|13639.52|10
1627345560000|2021-07-27 00:26:00|13764.45|13644.45|13770.18|13650.18|13770.18|13650.18|13764.45|13644.45|10
1627345570000|2021-07-27 00:26:10|13772.16|13652.16|13773.41|13653.41|13774.38|13654.38|13772.16|13652.16|10
1627345580000|2021-07-27 00:26:20|13774.18|13654.18|13773.65|13653.65|13774.39|13654.39|13772.5|13652.5|9
1627345590000|2021-07-27 00:26:30|13773.71|13653.71|13776.27|13656.27|13776.63|13656.63|13773.5|13653.5|10
1627345600000|2021-07-27 00:26:40|13776.23|13656.23|13775.36|13655.36|13777.23|13657.23|13775.36|13655.36|9
1627345610000|2021-07-27 00:26:50|13775.26|13655.26|13775.78|13655.78|13775.78|13655.78|13775.11|13655.11|10
1627345620000|2021-07-27 00:27:00|13775.79|13655.79|13778.22|13658.22|13778.48|13658.48|13775.79|13655.79|10
1627345630000|2021-07-27 00:27:10|13777.76|13657.76|13779.59|13659.59|13779.59|13659.59|13776.75|13656.75|10
1627345640000|2021-07-27 00:27:20|13778.64|13658.64|13780.64|13660.64|13780.85|13660.85|13778.64|13658.64|10
1627345650000|2021-07-27 00:27:30|13781.42|13661.42|13784.89|13664.89|13785.67|13665.67|13780.94|13660.94|10
1627345660000|2021-07-27 00:27:40|13784.87|13664.87|13785.81|13665.81|13785.97|13665.97|13784.73|13664.73|9
1627345670000|2021-07-27 00:27:50|13784.42|13664.42|13780.33|13660.33|13784.42|13664.42|13780.33|13660.33|10
1627345680000|2021-07-27 00:28:00|13780.12|13660.12|13776.69|13656.69|13780.12|13660.12|13776.57|13656.57|10
1627345690000|2021-07-27 00:28:10|13776.51|13656.51|13778.03|13658.03|13778.03|13658.03|13776.51|13656.51|9
1627345700000|2021-07-27 00:28:20|13778.62|13658.62|13784.09|13664.09|13784.09|13664.09|13778.62|13658.62|10
1627345710000|2021-07-27 00:28:30|13787.65|13667.65|13795.16|13675.16|13795.16|13675.16|13787.65|13667.65|10
1627345720000|2021-07-27 00:28:40|13797.96|13677.96|13804.14|13684.14|13804.14|13684.14|13797.96|13677.96|10
1627345730000|2021-07-27 00:28:50|13804.13|13684.13|13813.6|13693.6|13814.04|13694.04|13804.13|13684.13|10
1627345740000|2021-07-27 00:29:00|13813.3|13693.3|13810.89|13690.89|13813.33|13693.33|13810.89|13690.89|10
1627345750000|2021-07-27 00:29:10|13810|13690|13807.6|13687.6|13810|13690|13807.52|13687.52|9
1627345760000|2021-07-27 00:29:20|13807.64|13687.64|13805.42|13685.42|13807.64|13687.64|13805.42|13685.42|10
1627345770000|2021-07-27 00:29:30|13806.57|13686.57|13806.53|13686.53|13806.76|13686.76|13806.19|13686.19|9
1627345780000|2021-07-27 00:29:40|13807.25|13687.25|13809.64|13689.64|13809.64|13689.64|13807.25|13687.25|10
1627345790000|2021-07-27 00:29:50|13810.74|13690.74|13813.18|13693.18|13813.98|13693.98|13810.74|13690.74|10
1627345800000|2021-07-27 00:30:00|13813.58|13693.58|13812.73|13692.73|13813.58|13693.58|13812.37|13692.37|9
1627345810000|2021-07-27 00:30:10|13812.89|13692.89|13809.62|13689.62|13812.89|13692.89|13809.58|13689.58|10
1627345820000|2021-07-27 00:30:20|13809.46|13689.46|13805.6|13685.6|13809.46|13689.46|13805.6|13685.6|10
1627345830000|2021-07-27 00:30:30|13804.81|13684.81|13796.11|13676.11|13804.81|13684.81|13796.11|13676.11|9
1627345840000|2021-07-27 00:30:40|13796.04|13676.04|13791.14|13671.14|13796.04|13676.04|13791.14|13671.14|9
1627345850000|2021-07-27 00:30:50|13791.22|13671.22|13795.74|13675.74|13795.74|13675.74|13791.22|13671.22|10
1627345860000|2021-07-27 00:31:00|13796.43|13676.43|13800.68|13680.68|13800.68|13680.68|13796.43|13676.43|10
1627345870000|2021-07-27 00:31:10|13800.76|13680.76|13804.27|13684.27|13804.32|13684.32|13800.76|13680.76|10
1627345880000|2021-07-27 00:31:20|13805.48|13685.48|13807.85|13687.85|13808.09|13688.09|13805.48|13685.48|10
1627345890000|2021-07-27 00:31:30|13807.69|13687.69|13808.07|13688.07|13808.07|13688.07|13807.59|13687.59|10
1627345900000|2021-07-27 00:31:40|13807.94|13687.94|13806.68|13686.68|13808.23|13688.23|13806.59|13686.59|10
1627345910000|2021-07-27 00:31:50|13806.31|13686.31|13797.63|13677.63|13806.31|13686.31|13797.63|13677.63|10
1627345920000|2021-07-27 00:32:00|13795.39|13675.39|13787.78|13667.78|13795.39|13675.39|13787.78|13667.78|10
1627345930000|2021-07-27 00:32:10|13787.77|13667.77|13776.44|13656.44|13787.77|13667.77|13776.44|13656.44|10
1627345940000|2021-07-27 00:32:20|13775.92|13655.92|13773.93|13653.93|13775.92|13655.92|13770.99|13650.99|10
1627345950000|2021-07-27 00:32:30|13773.95|13653.95|13770.12|13650.12|13776.42|13656.42|13770.12|13650.12|10
1627345960000|2021-07-27 00:32:40|13769.14|13649.14|13762.47|13642.47|13769.14|13649.14|13762.47|13642.47|9
1627345970000|2021-07-27 00:32:50|13762.72|13642.72|13760.61|13640.61|13762.72|13642.72|13759.96|13639.96|10
1627345980000|2021-07-27 00:33:00|13761.49|13641.49|13760.14|13640.14|13761.82|13641.82|13760.14|13640.14|10
1627345990000|2021-07-27 00:33:10|13760.49|13640.49|13765.33|13645.33|13765.33|13645.33|13760.49|13640.49|10
1627346000000|2021-07-27 00:33:20|13766.43|13646.43|13770.7|13650.7|13771.01|13651.01|13766.43|13646.43|10
1627346010000|2021-07-27 00:33:30|13772.64|13652.64|13782.09|13662.09|13782.09|13662.09|13772.64|13652.64|10
1627346020000|2021-07-27 00:33:40|13782.22|13662.22|13787.93|13667.93|13787.93|13667.93|13782.16|13662.16|10
1627346030000|2021-07-27 00:33:50|13788.34|13668.34|13790.55|13670.55|13791.78|13671.78|13788.34|13668.34|10
1627346040000|2021-07-27 00:34:00|13790.54|13670.54|13790.73|13670.73|13790.93|13670.93|13789.16|13669.16|10
1627346050000|2021-07-27 00:34:10|13790.59|13670.59|13788.76|13668.76|13790.91|13670.91|13788.76|13668.76|10
1627346060000|2021-07-27 00:34:20|13788.24|13668.24|13787.58|13667.58|13788.24|13668.24|13787.24|13667.24|10
1627346070000|2021-07-27 00:34:30|13787.08|13667.08|13780.36|13660.36|13787.08|13667.08|13780.1|13660.1|10
1627346080000|2021-07-27 00:34:40|13780.3|13660.3|13779.49|13659.49|13780.8|13660.8|13778.9|13658.9|10
1627346090000|2021-07-27 00:34:50|13780.85|13660.85|13780.89|13660.89|13780.89|13660.89|13780.12|13660.12|10
1627346100000|2021-07-27 00:35:00|13781.52|13661.52|13783.29|13663.29|13783.29|13663.29|13781.26|13661.26|10
1627346110000|2021-07-27 00:35:10|13783.87|13663.87|13781.32|13661.32|13784.83|13664.83|13781.32|13661.32|9
1627346120000|2021-07-27 00:35:20|13781.42|13661.42|13780.51|13660.51|13782.1|13662.1|13780.51|13660.51|10
1627346130000|2021-07-27 00:35:30|13780.4|13660.4|13780.19|13660.19|13780.55|13660.55|13779.28|13659.28|10
1627346140000|2021-07-27 00:35:40|13779.95|13659.95|13778.35|13658.35|13779.95|13659.95|13778.35|13658.35|10
1627346150000|2021-07-27 00:35:50|13778.1|13658.1|13771.37|13651.37|13778.1|13658.1|13771.37|13651.37|10
1627346160000|2021-07-27 00:36:00|13771.31|13651.31|13761.18|13641.18|13771.31|13651.31|13761.18|13641.18|10
1627346170000|2021-07-27 00:36:10|13760.92|13640.92|13755.77|13635.77|13760.92|13640.92|13755.77|13635.77|10
1627346180000|2021-07-27 00:36:20|13755.46|13635.46|13752.29|13632.29|13755.46|13635.46|13752.29|13632.29|10
1627346190000|2021-07-27 00:36:30|13752.84|13632.84|13754.57|13634.57|13754.89|13634.89|13752.52|13632.52|10
1627346200000|2021-07-27 00:36:40|13754.17|13634.17|13756.27|13636.27|13756.67|13636.67|13754.17|13634.17|10
1627346210000|2021-07-27 00:36:50|13756.43|13636.43|13755.62|13635.62|13756.43|13636.43|13755.42|13635.42|10
1627346220000|2021-07-27 00:37:00|13755.51|13635.51|13755.6|13635.6|13755.68|13635.68|13755.02|13635.02|10
1627346230000|2021-07-27 00:37:10|13755.83|13635.83|13753.6|13633.6|13756.34|13636.34|13753.5|13633.5|10
1627346240000|2021-07-27 00:37:20|13753.17|13633.17|13746|13626|13753.17|13633.17|13746|13626|10
1627346250000|2021-07-27 00:37:30|13745.54|13625.54|13742.4|13622.4|13745.54|13625.54|13741.67|13621.67|10
1627346260000|2021-07-27 00:37:40|13741.12|13621.12|13734.92|13614.92|13741.58|13621.58|13734.92|13614.92|10
1627346270000|2021-07-27 00:37:50|13734.44|13614.44|13728.35|13608.35|13734.44|13614.44|13728.35|13608.35|10
1627346280000|2021-07-27 00:38:00|13727.86|13607.86|13730.89|13610.89|13731.84|13611.84|13727.86|13607.86|10
1627346290000|2021-07-27 00:38:10|13731.01|13611.01|13727.74|13607.74|13732.25|13612.25|13727.74|13607.74|10
1627346300000|2021-07-27 00:38:20|13727.6|13607.6|13724.13|13604.13|13727.6|13607.6|13724.13|13604.13|10
1627346310000|2021-07-27 00:38:30|13723.86|13603.86|13720.66|13600.66|13723.86|13603.86|13720.31|13600.31|10
1627346320000|2021-07-27 00:38:40|13720.1|13600.1|13723.66|13603.66|13723.66|13603.66|13720.1|13600.1|10
1627346330000|2021-07-27 00:38:50|13724.02|13604.02|13724.15|13604.15|13725.22|13605.22|13723.64|13603.64|10
1627346340000|2021-07-27 00:39:00|13724.18|13604.18|13724.96|13604.96|13725.19|13605.19|13723.17|13603.17|10
1627346350000|2021-07-27 00:39:10|13726.24|13606.24|13726.48|13606.48|13727.36|13607.36|13726.24|13606.24|10
1627346360000|2021-07-27 00:39:20|13726.3|13606.3|13724.59|13604.59|13726.3|13606.3|13724.59|13604.59|10
1627346370000|2021-07-27 00:39:30|13723.92|13603.92|13723.03|13603.03|13724.54|13604.54|13722.95|13602.95|10
1627346380000|2021-07-27 00:39:40|13723.21|13603.21|13718.21|13598.21|13723.21|13603.21|13718.21|13598.21|10
1627346390000|2021-07-27 00:39:50|13717.66|13597.66|13714.94|13594.94|13717.66|13597.66|13714.34|13594.34|10
1627346400000|2021-07-27 00:40:00|13714.67|13594.67|13715.05|13595.05|13715.33|13595.33|13713.96|13593.96|10
1627346410000|2021-07-27 00:40:10|13715.03|13595.03|13714.92|13594.92|13715.03|13595.03|13713.91|13593.91|10
1627346420000|2021-07-27 00:40:20|13715.13|13595.13|13718.58|13598.58|13718.58|13598.58|13715.13|13595.13|10
1627346430000|2021-07-27 00:40:30|13719.31|13599.31|13721.61|13601.61|13722.11|13602.11|13718.76|13598.76|10
1627346440000|2021-07-27 00:40:40|13721.75|13601.75|13726.72|13606.72|13726.72|13606.72|13721.75|13601.75|10
1627346450000|2021-07-27 00:40:50|13727.1|13607.1|13729.96|13609.96|13729.96|13609.96|13727.1|13607.1|10
1627346460000|2021-07-27 00:41:00|13729.8|13609.8|13732.65|13612.65|13732.65|13612.65|13728.8|13608.8|10
1627346470000|2021-07-27 00:41:10|13735.27|13615.27|13745.04|13625.04|13745.04|13625.04|13735.27|13615.27|10
1627346480000|2021-07-27 00:41:20|13745.62|13625.62|13749.58|13629.58|13749.58|13629.58|13745.62|13625.62|10
1627346490000|2021-07-27 00:41:30|13749.27|13629.27|13753.06|13633.06|13753.06|13633.06|13749.22|13629.22|10
1627346500000|2021-07-27 00:41:40|13752.95|13632.95|13753.45|13633.45|13753.95|13633.95|13752.95|13632.95|9
1627346510000|2021-07-27 00:41:50|13753.43|13633.43|13757.14|13637.14|13757.14|13637.14|13753.43|13633.43|10
1627346520000|2021-07-27 00:42:00|13757.29|13637.29|13757.38|13637.38|13757.84|13637.84|13757.29|13637.29|10
1627346530000|2021-07-27 00:42:10|13760.2|13640.2|13757.65|13637.65|13761.03|13641.03|13757.65|13637.65|10
1627346540000|2021-07-27 00:42:20|13757.27|13637.27|13758.09|13638.09|13758.55|13638.55|13756.24|13636.24|10
1627346550000|2021-07-27 00:42:30|13757.98|13637.98|13759.78|13639.78|13759.78|13639.78|13757.98|13637.98|10
1627346560000|2021-07-27 00:42:40|13759.87|13639.87|13763.5|13643.5|13763.5|13643.5|13759.87|13639.87|10
1627346570000|2021-07-27 00:42:50|13763.42|13643.42|13766.26|13646.26|13766.26|13646.26|13763.42|13643.42|10
1627346580000|2021-07-27 00:43:00|13766.48|13646.48|13769.71|13649.71|13769.71|13649.71|13766.48|13646.48|10
1627346590000|2021-07-27 00:43:10|13770.19|13650.19|13769.32|13649.32|13770.48|13650.48|13768.97|13648.97|10
1627346600000|2021-07-27 00:43:20|13768.59|13648.59|13767.74|13647.74|13768.59|13648.59|13766.6|13646.6|10
1627346610000|2021-07-27 00:43:30|13767.77|13647.77|13768.85|13648.85|13769.52|13649.52|13766.86|13646.86|10
1627346620000|2021-07-27 00:43:40|13768.67|13648.67|13768.66|13648.66|13768.67|13648.67|13767.39|13647.39|10
1627346630000|2021-07-27 00:43:50|13770.03|13650.03|13772.27|13652.27|13772.4|13652.4|13769.77|13649.77|10
1627346640000|2021-07-27 00:44:00|13772.03|13652.03|13777.42|13657.42|13777.46|13657.46|13772.03|13652.03|9
1627346650000|2021-07-27 00:44:10|13777.41|13657.41|13778.06|13658.06|13778.72|13658.72|13777.41|13657.41|10
1627346660000|2021-07-27 00:44:20|13778.19|13658.19|13776.92|13656.92|13779.62|13659.62|13776.7|13656.7|10
1627346670000|2021-07-27 00:44:30|13776.85|13656.85|13772.57|13652.57|13776.85|13656.85|13772.57|13652.57|10
1627346680000|2021-07-27 00:44:40|13772.6|13652.6|13767.26|13647.26|13772.6|13652.6|13767.05|13647.05|10
1627346690000|2021-07-27 00:44:50|13765.58|13645.58|13760.15|13640.15|13765.58|13645.58|13760.15|13640.15|10
1627346700000|2021-07-27 00:45:00|13758.73|13638.73|13749.32|13629.32|13758.99|13638.99|13749.32|13629.32|10
1627346710000|2021-07-27 00:45:10|13747.85|13627.85|13739.63|13619.63|13747.85|13627.85|13739.63|13619.63|10
1627346720000|2021-07-27 00:45:20|13739.54|13619.54|13729.57|13609.57|13739.54|13619.54|13729.57|13609.57|10
1627346730000|2021-07-27 00:45:30|13728.68|13608.68|13727.47|13607.47|13729.34|13609.34|13727.47|13607.47|10
1627346740000|2021-07-27 00:45:40|13726.87|13606.87|13723.9|13603.9|13726.87|13606.87|13723.9|13603.9|9
1627346750000|2021-07-27 00:45:50|13723.77|13603.77|13724.09|13604.09|13724.09|13604.09|13722.95|13602.95|10
1627346760000|2021-07-27 00:46:00|13724.61|13604.61|13726.83|13606.83|13726.83|13606.83|13724.61|13604.61|8
1627346770000|2021-07-27 00:46:10|13727.67|13607.67|13729.65|13609.65|13729.65|13609.65|13727.67|13607.67|8
1627346780000|2021-07-27 00:46:20|13729.25|13609.25|13730.11|13610.11|13730.34|13610.34|13729.25|13609.25|10
1627346790000|2021-07-27 00:46:30|13730.12|13610.12|13731.9|13611.9|13731.92|13611.92|13730.12|13610.12|10
1627346800000|2021-07-27 00:46:40|13732.03|13612.03|13738.22|13618.22|13738.22|13618.22|13732.03|13612.03|10
1627346810000|2021-07-27 00:46:50|13739.02|13619.02|13745.96|13625.96|13745.96|13625.96|13739.02|13619.02|10
1627346820000|2021-07-27 00:47:00|13746.83|13626.83|13754.72|13634.72|13754.95|13634.95|13746.83|13626.83|10
1627346830000|2021-07-27 00:47:10|13755.28|13635.28|13768.81|13648.81|13768.81|13648.81|13755.28|13635.28|10
1627346840000|2021-07-27 00:47:20|13769.01|13649.01|13768.52|13648.52|13769.25|13649.25|13768.23|13648.23|10
1627346850000|2021-07-27 00:47:30|13768.84|13648.84|13769.46|13649.46|13769.81|13649.81|13768.84|13648.84|10
1627346860000|2021-07-27 00:47:40|13771.04|13651.04|13771.72|13651.72|13771.85|13651.85|13770.08|13650.08|10
1627346870000|2021-07-27 00:47:50|13771.35|13651.35|13765.4|13645.4|13771.35|13651.35|13765.4|13645.4|10
1627346880000|2021-07-27 00:48:00|13765.17|13645.17|13761.05|13641.05|13765.17|13645.17|13761.05|13641.05|10
1627346890000|2021-07-27 00:48:10|13760.97|13640.97|13755.7|13635.7|13760.97|13640.97|13755.25|13635.25|10
1627346900000|2021-07-27 00:48:20|13755.69|13635.69|13748.37|13628.37|13755.69|13635.69|13748.37|13628.37|10
1627346910000|2021-07-27 00:48:30|13747.5|13627.5|13740.31|13620.31|13747.5|13627.5|13739.6|13619.6|10
1627346920000|2021-07-27 00:48:40|13739.85|13619.85|13738.85|13618.85|13741.21|13621.21|13738.85|13618.85|10
1627346930000|2021-07-27 00:48:50|13738.61|13618.61|13735.57|13615.57|13738.61|13618.61|13734.73|13614.73|10
1627346940000|2021-07-27 00:49:00|13735.7|13615.7|13734.2|13614.2|13735.7|13615.7|13732.56|13612.56|10
1627346950000|2021-07-27 00:49:10|13733.91|13613.91|13735.12|13615.12|13735.12|13615.12|13733.82|13613.82|10
1627346960000|2021-07-27 00:49:20|13735.79|13615.79|13742.4|13622.4|13742.62|13622.62|13735.79|13615.79|9
1627346970000|2021-07-27 00:49:30|13742.14|13622.14|13740.63|13620.63|13742.14|13622.14|13740.32|13620.32|10
1627346980000|2021-07-27 00:49:40|13740.6|13620.6|13740.96|13620.96|13741.61|13621.61|13740.46|13620.46|9
1627346990000|2021-07-27 00:49:50|13740.69|13620.69|13741.15|13621.15|13741.42|13621.42|13740.69|13620.69|10
1627347000000|2021-07-27 00:50:00|13741.34|13621.34|13742.31|13622.31|13743.62|13623.62|13741.34|13621.34|10
1627347010000|2021-07-27 00:50:10|13741.72|13621.72|13735.58|13615.58|13741.72|13621.72|13735.58|13615.58|10
1627347020000|2021-07-27 00:50:20|13735.59|13615.59|13733.02|13613.02|13735.59|13615.59|13733.02|13613.02|9
1627347030000|2021-07-27 00:50:30|13733.36|13613.36|13730.65|13610.65|13733.36|13613.36|13730.65|13610.65|10
1627347040000|2021-07-27 00:50:40|13731.47|13611.47|13733.76|13613.76|13733.8|13613.8|13731.47|13611.47|10
1627347050000|2021-07-27 00:50:50|13733.74|13613.74|13740.46|13620.46|13740.46|13620.46|13733.74|13613.74|10
1627347060000|2021-07-27 00:51:00|13741.2|13621.2|13742.23|13622.23|13742.94|13622.94|13741.2|13621.2|10
1627347070000|2021-07-27 00:51:10|13743.34|13623.34|13742.94|13622.94|13743.34|13623.34|13741.92|13621.92|10
1627347080000|2021-07-27 00:51:20|13743.2|13623.2|13748.69|13628.69|13749.63|13629.63|13743.2|13623.2|10
1627347090000|2021-07-27 00:51:30|13748.84|13628.84|13749|13629|13749.57|13629.57|13748.51|13628.51|10
1627347100000|2021-07-27 00:51:40|13749.02|13629.02|13749.24|13629.24|13749.82|13629.82|13746.85|13626.85|10
1627347110000|2021-07-27 00:51:50|13749.35|13629.35|13752.88|13632.88|13752.88|13632.88|13749.35|13629.35|10
1627347120000|2021-07-27 00:52:00|13752.91|13632.91|13746.47|13626.47|13752.91|13632.91|13746.47|13626.47|10
1627347130000|2021-07-27 00:52:10|13744.91|13624.91|13735.18|13615.18|13744.91|13624.91|13735.18|13615.18|10
1627347140000|2021-07-27 00:52:20|13734.46|13614.46|13728.93|13608.93|13734.46|13614.46|13728.93|13608.93|10
1627347150000|2021-07-27 00:52:30|13729.04|13609.04|13725.6|13605.6|13729.59|13609.59|13725.6|13605.6|10
1627347160000|2021-07-27 00:52:40|13725.78|13605.78|13718.91|13598.91|13725.78|13605.78|13718.91|13598.91|10
1627347170000|2021-07-27 00:52:50|13718.19|13598.19|13716.87|13596.87|13718.26|13598.26|13716.39|13596.39|10
1627347180000|2021-07-27 00:53:00|13715.87|13595.87|13711.09|13591.09|13715.87|13595.87|13711.09|13591.09|10
1627347190000|2021-07-27 00:53:10|13711.01|13591.01|13713.15|13593.15|13713.15|13593.15|13709.78|13589.78|10
1627347200000|2021-07-27 00:53:20|13713.27|13593.27|13714.77|13594.77|13716.2|13596.2|13713.27|13593.27|10
1627347210000|2021-07-27 00:53:30|13714.29|13594.29|13711.83|13591.83|13714.29|13594.29|13710.84|13590.84|10
1627347220000|2021-07-27 00:53:40|13711.8|13591.8|13709.71|13589.71|13711.8|13591.8|13709.71|13589.71|10
1627347230000|2021-07-27 00:53:50|13710.09|13590.09|13700.84|13580.84|13710.09|13590.09|13700.37|13580.37|10
1627347240000|2021-07-27 00:54:00|13699.84|13579.84|13700.87|13580.87|13701.59|13581.59|13699.49|13579.49|10
1627347250000|2021-07-27 00:54:10|13701.21|13581.21|13700.26|13580.26|13701.21|13581.21|13699.35|13579.35|10
1627347260000|2021-07-27 00:54:20|13699.85|13579.85|13698.77|13578.77|13699.85|13579.85|13698|13578|10
1627347270000|2021-07-27 00:54:30|13698.62|13578.62|13697.08|13577.08|13698.97|13578.97|13696.36|13576.36|10
1627347280000|2021-07-27 00:54:40|13697.02|13577.02|13696.04|13576.04|13697.13|13577.13|13695.32|13575.32|10
1627347290000|2021-07-27 00:54:50|13695.97|13575.97|13696.63|13576.63|13697.16|13577.16|13695.7|13575.7|10
1627347300000|2021-07-27 00:55:00|13696.45|13576.45|13696.42|13576.42|13696.8|13576.8|13696.02|13576.02|10
1627347310000|2021-07-27 00:55:10|13696.71|13576.71|13704.75|13584.75|13704.75|13584.75|13696.71|13576.71|10
1627347320000|2021-07-27 00:55:20|13704.91|13584.91|13709.12|13589.12|13709.12|13589.12|13703.2|13583.2|10
1627347330000|2021-07-27 00:55:30|13709.53|13589.53|13717.41|13597.41|13717.41|13597.41|13709.53|13589.53|10
1627347340000|2021-07-27 00:55:40|13717.43|13597.43|13723.44|13603.44|13723.47|13603.47|13717.43|13597.43|10
1627347350000|2021-07-27 00:55:50|13723.99|13603.99|13727.22|13607.22|13727.22|13607.22|13723.7|13603.7|10
1627347360000|2021-07-27 00:56:00|13726.82|13606.82|13728.51|13608.51|13728.51|13608.51|13726.82|13606.82|10
1627347370000|2021-07-27 00:56:10|13727.57|13607.57|13726.36|13606.36|13728.3|13608.3|13725.81|13605.81|10
1627347380000|2021-07-27 00:56:20|13726.62|13606.62|13723.47|13603.47|13726.62|13606.62|13723.47|13603.47|10
1627347390000|2021-07-27 00:56:30|13723.54|13603.54|13719.75|13599.75|13723.54|13603.54|13719.75|13599.75|10
1627347400000|2021-07-27 00:56:40|13719.54|13599.54|13719.16|13599.16|13719.59|13599.59|13718.45|13598.45|10
1627347410000|2021-07-27 00:56:50|13719.33|13599.33|13721.29|13601.29|13721.29|13601.29|13719.23|13599.23|10
1627347420000|2021-07-27 00:57:00|13721.89|13601.89|13730.15|13610.15|13730.15|13610.15|13721.89|13601.89|10
1627347430000|2021-07-27 00:57:10|13730.34|13610.34|13735.01|13615.01|13735.01|13615.01|13730.34|13610.34|10
1627347440000|2021-07-27 00:57:20|13735.42|13615.42|13738.13|13618.13|13738.13|13618.13|13735.42|13615.42|10
1627347450000|2021-07-27 00:57:30|13739.02|13619.02|13739.92|13619.92|13740.13|13620.13|13738.19|13618.19|10
1627347460000|2021-07-27 00:57:40|13739.67|13619.67|13740.02|13620.02|13740.95|13620.95|13739.3|13619.3|10
1627347470000|2021-07-27 00:57:50|13740.65|13620.65|13746.48|13626.48|13746.48|13626.48|13740.65|13620.65|10
1627347480000|2021-07-27 00:58:00|13746.89|13626.89|13748.9|13628.9|13748.9|13628.9|13746.26|13626.26|10
1627347490000|2021-07-27 00:58:10|13748.87|13628.87|13754.41|13634.41|13754.41|13634.41|13748.87|13628.87|9
1627347500000|2021-07-27 00:58:20|13755.01|13635.01|13760.31|13640.31|13760.98|13640.98|13755.01|13635.01|10
1627347510000|2021-07-27 00:58:30|13760.24|13640.24|13764.5|13644.5|13764.5|13644.5|13760.24|13640.24|10
1627347520000|2021-07-27 00:58:40|13764.22|13644.22|13766.95|13646.95|13766.95|13646.95|13764.22|13644.22|10
1627347530000|2021-07-27 00:58:50|13766.85|13646.85|13771.44|13651.44|13771.58|13651.58|13766.85|13646.85|9
1627347540000|2021-07-27 00:59:00|13771.31|13651.31|13773.18|13653.18|13773.18|13653.18|13771.31|13651.31|9
1627347550000|2021-07-27 00:59:10|13771.92|13651.92|13770.51|13650.51|13771.92|13651.92|13770.51|13650.51|10
1627347560000|2021-07-27 00:59:20|13770.47|13650.47|13768.28|13648.28|13771.68|13651.68|13768.28|13648.28|9
1627347570000|2021-07-27 00:59:30|13768.06|13648.06|13767.08|13647.08|13768.11|13648.11|13766.88|13646.88|10
1627347580000|2021-07-27 00:59:40|13767.04|13647.04|13767.42|13647.42|13767.42|13647.42|13766.14|13646.14|10
1627347590000|2021-07-27 00:59:50|13767.49|13647.49|13769.27|13649.27|13769.27|13649.27|13767.49|13647.49|10
1627347600000|2021-07-27 01:00:00|13769.72|13649.72|13769.76|13649.76|13771.31|13651.31|13769.54|13649.54|10
1627347610000|2021-07-27 01:00:10|13769.43|13649.43|13772.49|13652.49|13772.49|13652.49|13769.43|13649.43|10
1627347620000|2021-07-27 01:00:20|13774.03|13654.03|13778.35|13658.35|13778.58|13658.58|13773.5|13653.5|10
1627347630000|2021-07-27 01:00:30|13778.07|13658.07|13776.48|13656.48|13778.07|13658.07|13776.48|13656.48|10
1627347640000|2021-07-27 01:00:40|13776.14|13656.14|13776.69|13656.69|13776.69|13656.69|13775|13655|10
1627347650000|2021-07-27 01:00:50|13776.29|13656.29|13777.51|13657.51|13777.94|13657.94|13776.29|13656.29|10
1627347660000|2021-07-27 01:01:00|13777.36|13657.36|13777.51|13657.51|13778.13|13658.13|13777.36|13657.36|10
1627347670000|2021-07-27 01:01:10|13777.49|13657.49|13778.26|13658.26|13778.76|13658.76|13777.49|13657.49|8
1627347680000|2021-07-27 01:01:20|13778.39|13658.39|13781.06|13661.06|13781.06|13661.06|13778.39|13658.39|10
1627347690000|2021-07-27 01:01:30|13780.95|13660.95|13779.5|13659.5|13781.14|13661.14|13779.5|13659.5|10
1627347700000|2021-07-27 01:01:40|13779.07|13659.07|13779.63|13659.63|13780|13660|13779.07|13659.07|10
1627347710000|2021-07-27 01:01:50|13779.78|13659.78|13777.57|13657.57|13779.78|13659.78|13776.62|13656.62|10
1627347720000|2021-07-27 01:02:00|13776.52|13656.52|13776.34|13656.34|13777.39|13657.39|13776.17|13656.17|10
1627347730000|2021-07-27 01:02:10|13775.92|13655.92|13767.53|13647.53|13775.92|13655.92|13767.53|13647.53|10
1627347740000|2021-07-27 01:02:20|13767.32|13647.32|13765.34|13645.34|13767.32|13647.32|13765.34|13645.34|10
1627347750000|2021-07-27 01:02:30|13765.27|13645.27|13765.66|13645.66|13766.27|13646.27|13764.55|13644.55|10
1627347760000|2021-07-27 01:02:40|13765.8|13645.8|13765.76|13645.76|13766.3|13646.3|13765.74|13645.74|10
1627347770000|2021-07-27 01:02:50|13765.98|13645.98|13765.09|13645.09|13765.98|13645.98|13764.81|13644.81|8
1627347780000|2021-07-27 01:03:00|13765.47|13645.47|13767.33|13647.33|13767.33|13647.33|13765.47|13645.47|10
1627347790000|2021-07-27 01:03:10|13767.35|13647.35|13767.55|13647.55|13768.3|13648.3|13766.17|13646.17|10
1627347800000|2021-07-27 01:03:20|13767.59|13647.59|13763.12|13643.12|13767.59|13647.59|13763.12|13643.12|9
1627347810000|2021-07-27 01:03:30|13762.4|13642.4|13752.08|13632.08|13762.4|13642.4|13752.08|13632.08|10
1627347820000|2021-07-27 01:03:40|13751.22|13631.22|13747.62|13627.62|13751.41|13631.41|13746.86|13626.86|10
1627347830000|2021-07-27 01:03:50|13747.6|13627.6|13746.31|13626.31|13748.32|13628.32|13746.04|13626.04|10
1627347840000|2021-07-27 01:04:00|13746.35|13626.35|13742.02|13622.02|13746.35|13626.35|13742.02|13622.02|9
1627347850000|2021-07-27 01:04:10|13741.75|13621.75|13737.91|13617.91|13742.03|13622.03|13737.91|13617.91|10
1627347860000|2021-07-27 01:04:20|13738.47|13618.47|13733.1|13613.1|13738.47|13618.47|13733.1|13613.1|10
1627347870000|2021-07-27 01:04:30|13733.16|13613.16|13730.67|13610.67|13733.16|13613.16|13730.22|13610.22|10
1627347880000|2021-07-27 01:04:40|13730.15|13610.15|13732.12|13612.12|13732.12|13612.12|13729.14|13609.14|10
1627347890000|2021-07-27 01:04:50|13731.62|13611.62|13730.21|13610.21|13731.87|13611.87|13730.21|13610.21|8
1627347900000|2021-07-27 01:05:00|13729.97|13609.97|13731.52|13611.52|13731.56|13611.56|13729.7|13609.7|10
1627347910000|2021-07-27 01:05:10|13732.34|13612.34|13735.52|13615.52|13735.52|13615.52|13732.34|13612.34|10
1627347920000|2021-07-27 01:05:20|13737.33|13617.33|13746.86|13626.86|13746.86|13626.86|13737.33|13617.33|10
1627347930000|2021-07-27 01:05:30|13747.19|13627.19|13747.52|13627.52|13747.52|13627.52|13746.89|13626.89|10
1627347940000|2021-07-27 01:05:40|13749.01|13629.01|13749.46|13629.46|13749.67|13629.67|13748.87|13628.87|10
1627347950000|2021-07-27 01:05:50|13748.92|13628.92|13744.87|13624.87|13748.92|13628.92|13744.38|13624.38|10
1627347960000|2021-07-27 01:06:00|13744.72|13624.72|13741.34|13621.34|13744.72|13624.72|13741.34|13621.34|10
1627347970000|2021-07-27 01:06:10|13741.19|13621.19|13744.37|13624.37|13744.37|13624.37|13740.82|13620.82|10
1627347980000|2021-07-27 01:06:20|13744.48|13624.48|13744.58|13624.58|13745.69|13625.69|13744.37|13624.37|10
1627347990000|2021-07-27 01:06:30|13744.49|13624.49|13735.89|13615.89|13744.49|13624.49|13735.89|13615.89|10
1627348000000|2021-07-27 01:06:40|13735.29|13615.29|13723.69|13603.69|13735.29|13615.29|13723.69|13603.69|10
1627348010000|2021-07-27 01:06:50|13723.65|13603.65|13720.04|13600.04|13723.65|13603.65|13719.86|13599.86|10
1627348020000|2021-07-27 01:07:00|13718.37|13598.37|13717.01|13597.01|13719.33|13599.33|13717.01|13597.01|10
1627348030000|2021-07-27 01:07:10|13717.06|13597.06|13712.12|13592.12|13717.06|13597.06|13711.8|13591.8|10
1627348040000|2021-07-27 01:07:20|13712.34|13592.34|13709.3|13589.3|13712.34|13592.34|13709.17|13589.17|10
1627348050000|2021-07-27 01:07:30|13708.07|13588.07|13704.95|13584.95|13708.07|13588.07|13704.95|13584.95|10
1627348060000|2021-07-27 01:07:40|13704.86|13584.86|13702.11|13582.11|13704.86|13584.86|13701.32|13581.32|10
1627348070000|2021-07-27 01:07:50|13701.75|13581.75|13704.38|13584.38|13704.38|13584.38|13701.75|13581.75|10
1627348080000|2021-07-27 01:08:00|13704.57|13584.57|13701.91|13581.91|13704.57|13584.57|13701.91|13581.91|10
1627348090000|2021-07-27 01:08:10|13701.85|13581.85|13701.69|13581.69|13702.29|13582.29|13700.67|13580.67|10
1627348100000|2021-07-27 01:08:20|13701.48|13581.48|13699.31|13579.31|13701.48|13581.48|13699.31|13579.31|10
1627348110000|2021-07-27 01:08:30|13698.45|13578.45|13699.98|13579.98|13699.98|13579.98|13698.34|13578.34|10
1627348120000|2021-07-27 01:08:40|13700.32|13580.32|13698.53|13578.53|13702.79|13582.79|13698.53|13578.53|10
1627348130000|2021-07-27 01:08:50|13698|13578|13693.57|13573.57|13698.16|13578.16|13693.57|13573.57|10
1627348140000|2021-07-27 01:09:00|13693.41|13573.41|13686.17|13566.17|13693.41|13573.41|13686.17|13566.17|10
1627348150000|2021-07-27 01:09:10|13686.24|13566.24|13685.25|13565.25|13686.96|13566.96|13685.08|13565.08|10
1627348160000|2021-07-27 01:09:20|13684.87|13564.87|13683.95|13563.95|13684.93|13564.93|13682.76|13562.76|10
1627348170000|2021-07-27 01:09:30|13684|13564|13679.41|13559.41|13685.04|13565.04|13679.41|13559.41|10
1627348180000|2021-07-27 01:09:40|13679.59|13559.59|13680.46|13560.46|13680.46|13560.46|13678.96|13558.96|10
1627348190000|2021-07-27 01:09:50|13680.26|13560.26|13680.14|13560.14|13680.7|13560.7|13679.14|13559.14|10
1627348200000|2021-07-27 01:10:00|13680.36|13560.36|13682.73|13562.73|13683.43|13563.43|13680.36|13560.36|10
1627348210000|2021-07-27 01:10:10|13682.78|13562.78|13685.46|13565.46|13685.46|13565.46|13682.78|13562.78|10
1627348220000|2021-07-27 01:10:20|13685.82|13565.82|13689.48|13569.48|13689.48|13569.48|13685.67|13565.67|10
1627348230000|2021-07-27 01:10:30|13689.58|13569.58|13684.37|13564.37|13689.58|13569.58|13684.37|13564.37|10
1627348240000|2021-07-27 01:10:40|13684.01|13564.01|13679.77|13559.77|13684.01|13564.01|13679.64|13559.64|10
1627348250000|2021-07-27 01:10:50|13679.71|13559.71|13678.87|13558.87|13680.64|13560.64|13678.77|13558.77|10
1627348260000|2021-07-27 01:11:00|13678.6|13558.6|13679.92|13559.92|13679.92|13559.92|13678.6|13558.6|10
1627348270000|2021-07-27 01:11:10|13679.98|13559.98|13679.92|13559.92|13681.45|13561.45|13679.83|13559.83|10
1627348280000|2021-07-27 01:11:20|13679.94|13559.94|13671.41|13551.41|13679.94|13559.94|13671.41|13551.41|10
1627348290000|2021-07-27 01:11:30|13672.34|13552.34|13664.38|13544.38|13672.67|13552.67|13664.38|13544.38|10
1627348300000|2021-07-27 01:11:40|13664.63|13544.63|13665.06|13545.06|13665.23|13545.23|13663.66|13543.66|10
1627348310000|2021-07-27 01:11:50|13664.87|13544.87|13663.95|13543.95|13664.87|13544.87|13663.95|13543.95|10
1627348320000|2021-07-27 01:12:00|13663.2|13543.2|13660.14|13540.14|13663.2|13543.2|13660.14|13540.14|10
1627348330000|2021-07-27 01:12:10|13660.53|13540.53|13663.21|13543.21|13663.24|13543.24|13660.53|13540.53|10
1627348340000|2021-07-27 01:12:20|13663.44|13543.44|13665.63|13545.63|13665.63|13545.63|13662.99|13542.99|10
1627348350000|2021-07-27 01:12:30|13665.25|13545.25|13661.97|13541.97|13665.25|13545.25|13661.97|13541.97|10
1627348360000|2021-07-27 01:12:40|13660.11|13540.11|13656.38|13536.38|13660.11|13540.11|13656.38|13536.38|10
1627348370000|2021-07-27 01:12:50|13656.18|13536.18|13648.26|13528.26|13656.18|13536.18|13648.26|13528.26|10
1627348380000|2021-07-27 01:13:00|13647.65|13527.65|13644.34|13524.34|13647.71|13527.71|13644.34|13524.34|10
1627348390000|2021-07-27 01:13:10|13644.53|13524.53|13641.74|13521.74|13644.53|13524.53|13640.68|13520.68|10
1627348400000|2021-07-27 01:13:20|13641.95|13521.95|13643.65|13523.65|13643.65|13523.65|13641.61|13521.61|10
1627348410000|2021-07-27 01:13:30|13643.43|13523.43|13644.27|13524.27|13645.31|13525.31|13643.41|13523.41|10
1627348420000|2021-07-27 01:13:40|13643.81|13523.81|13642.99|13522.99|13643.86|13523.86|13642.99|13522.99|9
1627348430000|2021-07-27 01:13:50|13643.03|13523.03|13640.88|13520.88|13643.03|13523.03|13639.89|13519.89|10
1627348440000|2021-07-27 01:14:00|13640.94|13520.94|13642.4|13522.4|13642.65|13522.65|13640.89|13520.89|10
1627348450000|2021-07-27 01:14:10|13641.46|13521.46|13645.69|13525.69|13645.69|13525.69|13641.46|13521.46|10
1627348460000|2021-07-27 01:14:20|13646.02|13526.02|13642.74|13522.74|13646.13|13526.13|13642.74|13522.74|10
1627348470000|2021-07-27 01:14:30|13642.3|13522.3|13638.79|13518.79|13642.3|13522.3|13638.79|13518.79|10
1627348480000|2021-07-27 01:14:40|13638.77|13518.77|13638.22|13518.22|13639.67|13519.67|13638.19|13518.19|10
1627348490000|2021-07-27 01:14:50|13638.27|13518.27|13635.4|13515.4|13638.59|13518.59|13635.38|13515.38|10
1627348500000|2021-07-27 01:15:00|13634.58|13514.58|13633.37|13513.37|13634.96|13514.96|13633.37|13513.37|10
1627348510000|2021-07-27 01:15:10|13633.47|13513.47|13635.55|13515.55|13635.55|13515.55|13633.37|13513.37|10
1627348520000|2021-07-27 01:15:20|13635.93|13515.93|13640.54|13520.54|13640.54|13520.54|13635.52|13515.52|10
1627348530000|2021-07-27 01:15:30|13641.31|13521.31|13647.87|13527.87|13647.87|13527.87|13641.31|13521.31|10
1627348540000|2021-07-27 01:15:40|13647.9|13527.9|13651.63|13531.63|13651.63|13531.63|13647.9|13527.9|10
1627348550000|2021-07-27 01:15:50|13652.41|13532.41|13658.21|13538.21|13658.46|13538.46|13652.41|13532.41|10
1627348560000|2021-07-27 01:16:00|13657.7|13537.7|13654.21|13534.21|13657.7|13537.7|13654.21|13534.21|10
1627348570000|2021-07-27 01:16:10|13653.97|13533.97|13651.38|13531.38|13655.03|13535.03|13651.38|13531.38|10
1627348580000|2021-07-27 01:16:20|13650.77|13530.77|13645.14|13525.14|13650.88|13530.88|13645.14|13525.14|9
1627348590000|2021-07-27 01:16:30|13644.78|13524.78|13640.08|13520.08|13644.78|13524.78|13640.08|13520.08|10
1627348600000|2021-07-27 01:16:40|13640.53|13520.53|13636.4|13516.4|13640.53|13520.53|13636.38|13516.38|10
1627348610000|2021-07-27 01:16:50|13636.13|13516.13|13631.82|13511.82|13636.13|13516.13|13631.6|13511.6|10
1627348620000|2021-07-27 01:17:00|13631.95|13511.95|13628.77|13508.77|13632.19|13512.19|13628.44|13508.44|10
1627348630000|2021-07-27 01:17:10|13627.83|13507.83|13629.12|13509.12|13629.12|13509.12|13626.78|13506.78|10
1627348640000|2021-07-27 01:17:20|13629.36|13509.36|13629.42|13509.42|13629.49|13509.49|13628.45|13508.45|10
1627348650000|2021-07-27 01:17:30|13628.12|13508.12|13628.27|13508.27|13628.27|13508.27|13627.51|13507.51|10
1627348660000|2021-07-27 01:17:40|13629.42|13509.42|13631.37|13511.37|13631.37|13511.37|13629.35|13509.35|10
1627348670000|2021-07-27 01:17:50|13631.69|13511.69|13632.14|13512.14|13632.14|13512.14|13630.42|13510.42|10
1627348680000|2021-07-27 01:18:00|13632.19|13512.19|13627.9|13507.9|13632.19|13512.19|13627.56|13507.56|9
1627348690000|2021-07-27 01:18:10|13628.07|13508.07|13623.71|13503.71|13628.1|13508.1|13623.71|13503.71|10
1627348700000|2021-07-27 01:18:20|13623.33|13503.33|13598.14|13478.14|13623.33|13503.33|13598.14|13478.14|10
1627348710000|2021-07-27 01:18:30|13597.6|13477.6|13577.23|13457.23|13597.6|13477.6|13577.23|13457.23|10
1627348720000|2021-07-27 01:18:40|13579.05|13459.05|13578.12|13458.12|13579.82|13459.82|13577.03|13457.03|10
1627348730000|2021-07-27 01:18:50|13580.61|13460.61|13576.96|13456.96|13580.61|13460.61|13576.5|13456.5|10
1627348740000|2021-07-27 01:19:00|13578.16|13458.16|13573.46|13453.46|13578.16|13458.16|13573.46|13453.46|10
1627348750000|2021-07-27 01:19:10|13572.72|13452.72|13569.02|13449.02|13577.35|13457.35|13569.02|13449.02|10
1627348760000|2021-07-27 01:19:20|13568.13|13448.13|13559.6|13439.6|13568.23|13448.23|13559.6|13439.6|10
1627348770000|2021-07-27 01:19:30|13557.07|13437.07|13546.33|13426.33|13557.07|13437.07|13546.33|13426.33|10
1627348780000|2021-07-27 01:19:40|13544.11|13424.11|13533.09|13413.09|13544.11|13424.11|13533.09|13413.09|10
1627348790000|2021-07-27 01:19:50|13527.13|13407.13|13507.71|13387.71|13528.22|13408.22|13507.71|13387.71|10
1627348800000|2021-07-27 01:20:00|13506.36|13386.36|13515.47|13395.47|13515.47|13395.47|13505.44|13385.44|10
1627348810000|2021-07-27 01:20:10|13516.15|13396.15|13510.68|13390.68|13516.15|13396.15|13508.82|13388.82|10
1627348820000|2021-07-27 01:20:20|13509.07|13389.07|13511.67|13391.67|13511.67|13391.67|13507.9|13387.9|10
1627348830000|2021-07-27 01:20:30|13512.14|13392.14|13512.36|13392.36|13512.36|13392.36|13510.62|13390.62|10
1627348840000|2021-07-27 01:20:40|13511.47|13391.47|13507.7|13387.7|13511.58|13391.58|13507.7|13387.7|10
1627348850000|2021-07-27 01:20:50|13505.44|13385.44|13497.79|13377.79|13505.44|13385.44|13497.79|13377.79|10
1627348860000|2021-07-27 01:21:00|13498.52|13378.52|13491.5|13371.5|13498.52|13378.52|13491.5|13371.5|10
1627348870000|2021-07-27 01:21:10|13493.28|13373.28|13496.96|13376.96|13497.46|13377.46|13492.59|13372.59|10
1627348880000|2021-07-27 01:21:20|13495.91|13375.91|13499.76|13379.76|13499.76|13379.76|13494.38|13374.38|10
1627348890000|2021-07-27 01:21:30|13502.25|13382.25|13512.63|13392.63|13512.63|13392.63|13502.25|13382.25|10
1627348900000|2021-07-27 01:21:40|13512.87|13392.87|13519.6|13399.6|13520.18|13400.18|13512.87|13392.87|10
1627348910000|2021-07-27 01:21:50|13519.94|13399.94|13519.8|13399.8|13519.94|13399.94|13516.89|13396.89|10
1627348920000|2021-07-27 01:22:00|13520.43|13400.43|13524.56|13404.56|13526.05|13406.05|13520.43|13400.43|10
1627348930000|2021-07-27 01:22:10|13524.8|13404.8|13522.72|13402.72|13524.86|13404.86|13521.09|13401.09|10
1627348940000|2021-07-27 01:22:20|13522.79|13402.79|13530.83|13410.83|13530.83|13410.83|13522.79|13402.79|10
1627348950000|2021-07-27 01:22:30|13532.56|13412.56|13531.47|13411.47|13532.99|13412.99|13531.07|13411.07|10
1627348960000|2021-07-27 01:22:40|13532.52|13412.52|13539.31|13419.31|13539.31|13419.31|13531.7|13411.7|10
1627348970000|2021-07-27 01:22:50|13539.66|13419.66|13537.47|13417.47|13541.01|13421.01|13537.17|13417.17|10
1627348980000|2021-07-27 01:23:00|13537.15|13417.15|13537.73|13417.73|13539.08|13419.08|13537.15|13417.15|10
1627348990000|2021-07-27 01:23:10|13537.01|13417.01|13535.68|13415.68|13537.56|13417.56|13535.68|13415.68|10
1627349000000|2021-07-27 01:23:20|13535.55|13415.55|13532.35|13412.35|13535.92|13415.92|13532.35|13412.35|10
1627349010000|2021-07-27 01:23:30|13531.35|13411.35|13521.12|13401.12|13531.35|13411.35|13521.12|13401.12|10
1627349020000|2021-07-27 01:23:40|13520.5|13400.5|13513.95|13393.95|13520.5|13400.5|13513.95|13393.95|10
1627349030000|2021-07-27 01:23:50|13513.23|13393.23|13508.82|13388.82|13513.23|13393.23|13508.82|13388.82|10
1627349040000|2021-07-27 01:24:00|13507.78|13387.78|13488.66|13368.66|13507.78|13387.78|13488.66|13368.66|10
1627349050000|2021-07-27 01:24:10|13486.7|13366.7|13478.32|13358.32|13486.7|13366.7|13478.32|13358.32|10
1627349060000|2021-07-27 01:24:20|13477.95|13357.95|13486.26|13366.26|13486.26|13366.26|13477.95|13357.95|10
1627349070000|2021-07-27 01:24:30|13487.77|13367.77|13497.06|13377.06|13497.41|13377.41|13487.77|13367.77|10
1627349080000|2021-07-27 01:24:40|13498.63|13378.63|13501.57|13381.57|13501.57|13381.57|13498.63|13378.63|10
1627349090000|2021-07-27 01:24:50|13501.78|13381.78|13496.98|13376.98|13503.19|13383.19|13496.9|13376.9|10
1627349100000|2021-07-27 01:25:00|13496.61|13376.61|13492.51|13372.51|13496.64|13376.64|13492.51|13372.51|10
1627349110000|2021-07-27 01:25:10|13493.13|13373.13|13495.78|13375.78|13496.32|13376.32|13493.13|13373.13|9
1627349120000|2021-07-27 01:25:20|13495.83|13375.83|13500.7|13380.7|13500.7|13380.7|13495.83|13375.83|10
1627349130000|2021-07-27 01:25:30|13500.19|13380.19|13502.2|13382.2|13502.22|13382.22|13499.51|13379.51|10
1627349140000|2021-07-27 01:25:40|13502.54|13382.54|13508.15|13388.15|13508.15|13388.15|13502.54|13382.54|10
1627349150000|2021-07-27 01:25:50|13508.58|13388.58|13506.63|13386.63|13508.58|13388.58|13506.63|13386.63|10
1627349160000|2021-07-27 01:26:00|13506.28|13386.28|13505.31|13385.31|13506.28|13386.28|13502.66|13382.66|10
1627349170000|2021-07-27 01:26:10|13505.26|13385.26|13508.92|13388.92|13508.92|13388.92|13505.26|13385.26|10
1627349180000|2021-07-27 01:26:20|13507.79|13387.79|13521.44|13401.44|13521.44|13401.44|13506.72|13386.72|9
1627349190000|2021-07-27 01:26:30|13523.01|13403.01|13533.02|13413.02|13533.02|13413.02|13523.01|13403.01|10
1627349200000|2021-07-27 01:26:40|13532.97|13412.97|13537.13|13417.13|13537.98|13417.98|13532.97|13412.97|10
1627349210000|2021-07-27 01:26:50|13537.56|13417.56|13537.61|13417.61|13538.2|13418.2|13536.72|13416.72|10
1627349220000|2021-07-27 01:27:00|13537.5|13417.5|13533.8|13413.8|13537.65|13417.65|13533.8|13413.8|10
1627349230000|2021-07-27 01:27:10|13531.9|13411.9|13529.24|13409.24|13531.9|13411.9|13529.02|13409.02|10
1627349240000|2021-07-27 01:27:20|13528.58|13408.58|13527.66|13407.66|13529.87|13409.87|13527.66|13407.66|10
1627349250000|2021-07-27 01:27:30|13526.22|13406.22|13521.23|13401.23|13526.22|13406.22|13521.23|13401.23|10
1627349260000|2021-07-27 01:27:40|13520.72|13400.72|13524.83|13404.83|13524.88|13404.88|13520.72|13400.72|10
1627349270000|2021-07-27 01:27:50|13525.07|13405.07|13528.03|13408.03|13528.03|13408.03|13525.07|13405.07|10
1627349280000|2021-07-27 01:28:00|13529.04|13409.04|13528.02|13408.02|13529.96|13409.96|13528.02|13408.02|10
1627349290000|2021-07-27 01:28:10|13527.92|13407.92|13529.08|13409.08|13529.55|13409.55|13527.92|13407.92|10
1627349300000|2021-07-27 01:28:20|13529.13|13409.13|13532.38|13412.38|13532.38|13412.38|13528.93|13408.93|10
1627349310000|2021-07-27 01:28:30|13532.83|13412.83|13534.6|13414.6|13535.46|13415.46|13532.83|13412.83|10
1627349320000|2021-07-27 01:28:40|13534.92|13414.92|13530.13|13410.13|13534.92|13414.92|13530.13|13410.13|10
1627349330000|2021-07-27 01:28:50|13529.26|13409.26|13532.11|13412.11|13532.11|13412.11|13529.02|13409.02|10
1627349340000|2021-07-27 01:29:00|13533.17|13413.17|13536.06|13416.06|13536.06|13416.06|13533.17|13413.17|10
1627349350000|2021-07-27 01:29:10|13535.92|13415.92|13537|13417|13537|13417|13535.12|13415.12|10
1627349360000|2021-07-27 01:29:20|13535.89|13415.89|13535.29|13415.29|13535.99|13415.99|13535.23|13415.23|10
1627349370000|2021-07-27 01:29:30|13535.34|13415.34|13535.87|13415.87|13535.87|13415.87|13534.46|13414.46|10
1627349380000|2021-07-27 01:29:40|13535.88|13415.88|13535.84|13415.84|13536|13416|13535.64|13415.64|10
1627349390000|2021-07-27 01:29:50|13535.9|13415.9|13528.5|13408.5|13535.9|13415.9|13528.5|13408.5|9
1627349400000|2021-07-27 01:30:00|13527.93|13407.93|13518.43|13398.43|13527.93|13407.93|13518.43|13398.43|10
1627349410000|2021-07-27 01:30:10|13517.45|13397.45|13516.36|13396.36|13517.45|13397.45|13516.36|13396.36|10
1627349420000|2021-07-27 01:30:20|13516.92|13396.92|13519.42|13399.42|13519.71|13399.71|13516.52|13396.52|10
1627349430000|2021-07-27 01:30:30|13520.75|13400.75|13525.66|13405.66|13525.66|13405.66|13519.61|13399.61|10
1627349440000|2021-07-27 01:30:40|13525.59|13405.59|13526.63|13406.63|13528.01|13408.01|13525.59|13405.59|10
1627349450000|2021-07-27 01:30:50|13525.95|13405.95|13523.46|13403.46|13525.95|13405.95|13523.42|13403.42|10
1627349460000|2021-07-27 01:31:00|13523.8|13403.8|13527.4|13407.4|13527.4|13407.4|13523.8|13403.8|10
1627349470000|2021-07-27 01:31:10|13527.58|13407.58|13529.15|13409.15|13529.15|13409.15|13527.58|13407.58|10
1627349480000|2021-07-27 01:31:20|13530.24|13410.24|13530.74|13410.74|13530.83|13410.83|13530.24|13410.24|10
1627349490000|2021-07-27 01:31:30|13530.84|13410.84|13536.17|13416.17|13536.17|13416.17|13530.84|13410.84|10
1627349500000|2021-07-27 01:31:40|13537.26|13417.26|13540.39|13420.39|13540.39|13420.39|13536.22|13416.22|10
1627349510000|2021-07-27 01:31:50|13540.27|13420.27|13548.77|13428.77|13548.77|13428.77|13540.27|13420.27|9
1627349520000|2021-07-27 01:32:00|13548.98|13428.98|13551.85|13431.85|13552.1|13432.1|13548.98|13428.98|10
1627349530000|2021-07-27 01:32:10|13551.95|13431.95|13552.85|13432.85|13553.53|13433.53|13551.95|13431.95|10
1627349540000|2021-07-27 01:32:20|13553.12|13433.12|13549.34|13429.34|13553.15|13433.15|13549.34|13429.34|10
1627349550000|2021-07-27 01:32:30|13548.77|13428.77|13547.36|13427.36|13548.77|13428.77|13546.31|13426.31|10
1627349560000|2021-07-27 01:32:40|13547.03|13427.03|13546.29|13426.29|13547.6|13427.6|13546.29|13426.29|9
1627349570000|2021-07-27 01:32:50|13545.87|13425.87|13546.78|13426.78|13546.82|13426.82|13545.77|13425.77|9
1627349580000|2021-07-27 01:33:00|13546.57|13426.57|13543.5|13423.5|13546.57|13426.57|13543.5|13423.5|10
1627349590000|2021-07-27 01:33:10|13543.37|13423.37|13538.24|13418.24|13543.48|13423.48|13538.24|13418.24|10
1627349600000|2021-07-27 01:33:20|13537.51|13417.51|13534.21|13414.21|13538.48|13418.48|13534.21|13414.21|10
1627349610000|2021-07-27 01:33:30|13534.15|13414.15|13531.52|13411.52|13534.15|13414.15|13531.52|13411.52|10
1627349620000|2021-07-27 01:33:40|13531.34|13411.34|13527.19|13407.19|13531.34|13411.34|13527.19|13407.19|10
1627349630000|2021-07-27 01:33:50|13527.94|13407.94|13527.94|13407.94|13529.87|13409.87|13527.94|13407.94|10
1627349640000|2021-07-27 01:34:00|13527.16|13407.16|13524.45|13404.45|13527.16|13407.16|13524|13404|10
1627349650000|2021-07-27 01:34:10|13524.35|13404.35|13523|13403|13524.52|13404.52|13523|13403|9
1627349660000|2021-07-27 01:34:20|13522.85|13402.85|13517.15|13397.15|13522.85|13402.85|13517.15|13397.15|10
1627349670000|2021-07-27 01:34:30|13515.19|13395.19|13512.18|13392.18|13515.19|13395.19|13512.18|13392.18|10
1627349680000|2021-07-27 01:34:40|13512.19|13392.19|13509.14|13389.14|13513.27|13393.27|13509.14|13389.14|10
1627349690000|2021-07-27 01:34:50|13507.91|13387.91|13502.6|13382.6|13508.2|13388.2|13502.13|13382.13|10
1627349700000|2021-07-27 01:35:00|13502.3|13382.3|13498.49|13378.49|13502.49|13382.49|13498.49|13378.49|10
1627349710000|2021-07-27 01:35:10|13496.26|13376.26|13496.4|13376.4|13497.49|13377.49|13494.99|13374.99|10
1627349720000|2021-07-27 01:35:20|13496.33|13376.33|13497.89|13377.89|13498.55|13378.55|13496.33|13376.33|10
1627349730000|2021-07-27 01:35:30|13497.97|13377.97|13499.29|13379.29|13499.46|13379.46|13497.97|13377.97|10
1627349740000|2021-07-27 01:35:40|13499.1|13379.1|13495.84|13375.84|13499.1|13379.1|13495.58|13375.58|10
1627349750000|2021-07-27 01:35:50|13494.86|13374.86|13497.14|13377.14|13497.14|13377.14|13493.91|13373.91|10
1627349760000|2021-07-27 01:36:00|13497.71|13377.71|13500.45|13380.45|13500.45|13380.45|13497.71|13377.71|10
1627349770000|2021-07-27 01:36:10|13500.68|13380.68|13496.33|13376.33|13501.42|13381.42|13496.33|13376.33|10
1627349780000|2021-07-27 01:36:20|13495.96|13375.96|13486.18|13366.18|13495.96|13375.96|13486.18|13366.18|9
1627349790000|2021-07-27 01:36:30|13483.46|13363.46|13477.05|13357.05|13483.46|13363.46|13476.67|13356.67|10
1627349800000|2021-07-27 01:36:40|13474.68|13354.68|13470.11|13350.11|13474.68|13354.68|13469.4|13349.4|10
1627349810000|2021-07-27 01:36:50|13468.93|13348.93|13467.72|13347.72|13470.23|13350.23|13467.72|13347.72|10
1627349820000|2021-07-27 01:37:00|13468.01|13348.01|13467.63|13347.63|13469.59|13349.59|13467.41|13347.41|10
1627349830000|2021-07-27 01:37:10|13467.47|13347.47|13470.72|13350.72|13470.72|13350.72|13466.62|13346.62|10
1627349840000|2021-07-27 01:37:20|13470.34|13350.34|13471.37|13351.37|13472.85|13352.85|13469.56|13349.56|10
1627349850000|2021-07-27 01:37:30|13471.45|13351.45|13460.67|13340.67|13471.45|13351.45|13460.67|13340.67|10
1627349860000|2021-07-27 01:37:40|13457.94|13337.94|13435.13|13315.13|13457.94|13337.94|13435.13|13315.13|10
1627349870000|2021-07-27 01:37:50|13433.94|13313.94|13443.66|13323.66|13443.66|13323.66|13433.94|13313.94|10
1627349880000|2021-07-27 01:38:00|13441.79|13321.79|13446.93|13326.93|13446.93|13326.93|13440.11|13320.11|10
1627349890000|2021-07-27 01:38:10|13448.23|13328.23|13439.67|13319.67|13449.51|13329.51|13439.67|13319.67|9
1627349900000|2021-07-27 01:38:20|13438.15|13318.15|13431.73|13311.73|13438.15|13318.15|13431.73|13311.73|10
1627349910000|2021-07-27 01:38:30|13432.36|13312.36|13429.36|13309.36|13432.36|13312.36|13429.36|13309.36|10
1627349920000|2021-07-27 01:38:40|13428.03|13308.03|13427.32|13307.32|13428.46|13308.46|13427.03|13307.03|10
1627349930000|2021-07-27 01:38:50|13428.14|13308.14|13430.13|13310.13|13430.57|13310.57|13428.12|13308.12|10
1627349940000|2021-07-27 01:39:00|13430.79|13310.79|13425.51|13305.51|13430.79|13310.79|13425.51|13305.51|10
1627349950000|2021-07-27 01:39:10|13421.36|13301.36|13417.08|13297.08|13421.36|13301.36|13417.08|13297.08|10
1627349960000|2021-07-27 01:39:20|13417.67|13297.67|13415.53|13295.53|13417.97|13297.97|13415.53|13295.53|10
1627349970000|2021-07-27 01:39:30|13415.93|13295.93|13417.92|13297.92|13417.92|13297.92|13415.24|13295.24|9
1627349980000|2021-07-27 01:39:40|13416.87|13296.87|13410.45|13290.45|13416.87|13296.87|13410.23|13290.23|10
1627349990000|2021-07-27 01:39:50|13411.83|13291.83|13406.55|13286.55|13412.18|13292.18|13406.55|13286.55|10
1627350000000|2021-07-27 01:40:00|13406.45|13286.45|13405.85|13285.85|13406.45|13286.45|13404.23|13284.23|10
1627350010000|2021-07-27 01:40:10|13405.49|13285.49|13404.08|13284.08|13406.28|13286.28|13403.31|13283.31|10
1627350020000|2021-07-27 01:40:20|13404.9|13284.9|13408.04|13288.04|13408.94|13288.94|13404.9|13284.9|10
1627350030000|2021-07-27 01:40:30|13407.83|13287.83|13406.97|13286.97|13407.83|13287.83|13405.91|13285.91|10
1627350040000|2021-07-27 01:40:40|13406.23|13286.23|13407.78|13287.78|13409.36|13289.36|13406.23|13286.23|10
1627350050000|2021-07-27 01:40:50|13407.64|13287.64|13416.23|13296.23|13416.23|13296.23|13407.64|13287.64|10
1627350060000|2021-07-27 01:41:00|13416.42|13296.42|13418.36|13298.36|13418.36|13298.36|13416.17|13296.17|10
1627350070000|2021-07-27 01:41:10|13417.89|13297.89|13420.83|13300.83|13420.83|13300.83|13416.89|13296.89|10
1627350080000|2021-07-27 01:41:20|13421.14|13301.14|13422.77|13302.77|13422.77|13302.77|13421.14|13301.14|10
1627350090000|2021-07-27 01:41:30|13422.81|13302.81|13428.77|13308.77|13428.77|13308.77|13422.81|13302.81|10
1627350100000|2021-07-27 01:41:40|13429.65|13309.65|13430.76|13310.76|13430.87|13310.87|13429.61|13309.61|10
1627350110000|2021-07-27 01:41:50|13429.95|13309.95|13427.33|13307.33|13430.93|13310.93|13427.33|13307.33|10
1627350120000|2021-07-27 01:42:00|13426.48|13306.48|13422.79|13302.79|13426.48|13306.48|13422.79|13302.79|10
1627350130000|2021-07-27 01:42:10|13423.02|13303.02|13426.19|13306.19|13426.22|13306.22|13422.99|13302.99|10
1627350140000|2021-07-27 01:42:20|13426.86|13306.86|13432.55|13312.55|13432.55|13312.55|13426.8|13306.8|10
1627350150000|2021-07-27 01:42:30|13432.71|13312.71|13436.32|13316.32|13437.7|13317.7|13432.71|13312.71|10
1627350160000|2021-07-27 01:42:40|13436.68|13316.68|13437.38|13317.38|13437.38|13317.38|13436.61|13316.61|9
1627350170000|2021-07-27 01:42:50|13437.43|13317.43|13435.98|13315.98|13438.5|13318.5|13435.98|13315.98|10
1627350180000|2021-07-27 01:43:00|13435.68|13315.68|13434.94|13314.94|13435.68|13315.68|13434.36|13314.36|10
1627350190000|2021-07-27 01:43:10|13434.07|13314.07|13442.52|13322.52|13442.52|13322.52|13434.07|13314.07|10
1627350200000|2021-07-27 01:43:20|13444.99|13324.99|13448.06|13328.06|13448.06|13328.06|13444.47|13324.47|10
1627350210000|2021-07-27 01:43:30|13448.35|13328.35|13452.14|13332.14|13452.14|13332.14|13448.34|13328.34|10
1627350220000|2021-07-27 01:43:40|13452.49|13332.49|13454.22|13334.22|13454.93|13334.93|13452.49|13332.49|10
1627350230000|2021-07-27 01:43:50|13454.43|13334.43|13454.65|13334.65|13455.81|13335.81|13454.2|13334.2|9
1627350240000|2021-07-27 01:44:00|13454.58|13334.58|13454.07|13334.07|13456.3|13336.3|13454|13334|10
1627350250000|2021-07-27 01:44:10|13454.51|13334.51|13455.88|13335.88|13456.19|13336.19|13454.51|13334.51|10
1627350260000|2021-07-27 01:44:20|13455.94|13335.94|13452.93|13332.93|13457.56|13337.56|13452.93|13332.93|10
1627350270000|2021-07-27 01:44:30|13452.58|13332.58|13442.8|13322.8|13452.58|13332.58|13442.8|13322.8|10
1627350280000|2021-07-27 01:44:40|13441.46|13321.46|13438.8|13318.8|13441.46|13321.46|13438.8|13318.8|10
1627350290000|2021-07-27 01:44:50|13439.11|13319.11|13437.51|13317.51|13439.9|13319.9|13437.51|13317.51|10
1627350300000|2021-07-27 01:45:00|13435.47|13315.47|13427.97|13307.97|13435.47|13315.47|13427.97|13307.97|10
1627350310000|2021-07-27 01:45:10|13427.84|13307.84|13427.72|13307.72|13429.96|13309.96|13425.59|13305.59|10
1627350320000|2021-07-27 01:45:20|13427.93|13307.93|13428.58|13308.58|13429.24|13309.24|13427.37|13307.37|10
1627350330000|2021-07-27 01:45:30|13428.46|13308.46|13438.73|13318.73|13438.73|13318.73|13428.46|13308.46|10
1627350340000|2021-07-27 01:45:40|13443.54|13323.54|13461.26|13341.26|13461.26|13341.26|13443.54|13323.54|10
1627350350000|2021-07-27 01:45:50|13461.64|13341.64|13465.56|13345.56|13465.96|13345.96|13461.64|13341.64|10
1627350360000|2021-07-27 01:46:00|13466.25|13346.25|13477.79|13357.79|13477.79|13357.79|13466.25|13346.25|10
1627350370000|2021-07-27 01:46:10|13478.1|13358.1|13487.05|13367.05|13487.05|13367.05|13478.1|13358.1|10
1627350380000|2021-07-27 01:46:20|13487.19|13367.19|13496.8|13376.8|13496.8|13376.8|13487.19|13367.19|10
1627350390000|2021-07-27 01:46:30|13498.88|13378.88|13500.23|13380.23|13500.23|13380.23|13498.73|13378.73|10
1627350400000|2021-07-27 01:46:40|13500.74|13380.74|13509.95|13389.95|13509.95|13389.95|13500.74|13380.74|10
1627350410000|2021-07-27 01:46:50|13510.79|13390.79|13515.62|13395.62|13515.62|13395.62|13510.49|13390.49|10
1627350420000|2021-07-27 01:47:00|13515.05|13395.05|13513.96|13393.96|13515.66|13395.66|13513.96|13393.96|10
1627350430000|2021-07-27 01:47:10|13513.61|13393.61|13519.77|13399.77|13519.77|13399.77|13513.61|13393.61|10
1627350440000|2021-07-27 01:47:20|13520.7|13400.7|13520.79|13400.79|13523.41|13403.41|13520.7|13400.7|10
1627350450000|2021-07-27 01:47:30|13522.38|13402.38|13521.36|13401.36|13524.07|13404.07|13521.28|13401.28|10
1627350460000|2021-07-27 01:47:40|13520.81|13400.81|13528.52|13408.52|13528.52|13408.52|13520.81|13400.81|10
1627350470000|2021-07-27 01:47:50|13531.4|13411.4|13532.13|13412.13|13533.15|13413.15|13531.4|13411.4|10
1627350480000|2021-07-27 01:48:00|13533.11|13413.11|13526.64|13406.64|13533.28|13413.28|13526.64|13406.64|10
1627350490000|2021-07-27 01:48:10|13525.52|13405.52|13527.96|13407.96|13527.96|13407.96|13524.39|13404.39|10
1627350500000|2021-07-27 01:48:20|13527.51|13407.51|13524.57|13404.57|13528.14|13408.14|13524.57|13404.57|10
1627350510000|2021-07-27 01:48:30|13523.42|13403.42|13519.76|13399.76|13524.15|13404.15|13519.76|13399.76|10
1627350520000|2021-07-27 01:48:40|13518.48|13398.48|13519.44|13399.44|13520.7|13400.7|13518.14|13398.14|9
1627350530000|2021-07-27 01:48:50|13519.11|13399.11|13515.94|13395.94|13519.47|13399.47|13515.94|13395.94|10
1627350540000|2021-07-27 01:49:00|13516.38|13396.38|13514.27|13394.27|13517.64|13397.64|13513.97|13393.97|10
1627350550000|2021-07-27 01:49:10|13514.65|13394.65|13510.6|13390.6|13514.65|13394.65|13510.6|13390.6|10
1627350560000|2021-07-27 01:49:20|13510.56|13390.56|13505.24|13385.24|13510.56|13390.56|13505.24|13385.24|10
1627350570000|2021-07-27 01:49:30|13504.12|13384.12|13502.7|13382.7|13504.12|13384.12|13502.7|13382.7|10
1627350580000|2021-07-27 01:49:40|13502.47|13382.47|13505.54|13385.54|13505.54|13385.54|13502.34|13382.34|10
1627350590000|2021-07-27 01:49:50|13505.66|13385.66|13509.47|13389.47|13509.47|13389.47|13505.26|13385.26|10
1627350600000|2021-07-27 01:50:00|13509.87|13389.87|13506.48|13386.48|13511.04|13391.04|13505.91|13385.91|10
1627350610000|2021-07-27 01:50:10|13507|13387|13498.82|13378.82|13507|13387|13498.82|13378.82|10
1627350620000|2021-07-27 01:50:20|13498.39|13378.39|13491.42|13371.42|13498.39|13378.39|13491.42|13371.42|10
1627350630000|2021-07-27 01:50:30|13490.02|13370.02|13487.61|13367.61|13490.29|13370.29|13486.08|13366.08|10
1627350640000|2021-07-27 01:50:40|13487.57|13367.57|13485.24|13365.24|13487.57|13367.57|13485.24|13365.24|10
1627350650000|2021-07-27 01:50:50|13485.17|13365.17|13484.3|13364.3|13486.37|13366.37|13484.08|13364.08|9
1627350660000|2021-07-27 01:51:00|13484.17|13364.17|13483.61|13363.61|13484.17|13364.17|13483.05|13363.05|9
1627350670000|2021-07-27 01:51:10|13483.97|13363.97|13483.35|13363.35|13485.86|13365.86|13483.35|13363.35|10
1627350680000|2021-07-27 01:51:20|13483.01|13363.01|13476.34|13356.34|13483.01|13363.01|13476.34|13356.34|10
1627350690000|2021-07-27 01:51:30|13474.87|13354.87|13474.91|13354.91|13474.91|13354.91|13473.36|13353.36|10
1627350700000|2021-07-27 01:51:40|13475.81|13355.81|13474.76|13354.76|13476.82|13356.82|13474.76|13354.76|9
1627350710000|2021-07-27 01:51:50|13474.21|13354.21|13468.49|13348.49|13474.21|13354.21|13467.66|13347.66|9
1627350720000|2021-07-27 01:52:00|13469.06|13349.06|13470.38|13350.38|13470.38|13350.38|13468.59|13348.59|10
1627350730000|2021-07-27 01:52:10|13470.35|13350.35|13471.46|13351.46|13471.77|13351.77|13469.56|13349.56|10
1627350740000|2021-07-27 01:52:20|13470.91|13350.91|13472.91|13352.91|13472.91|13352.91|13470.91|13350.91|9
1627350750000|2021-07-27 01:52:30|13472.46|13352.46|13469.71|13349.71|13472.6|13352.6|13469.71|13349.71|10
1627350760000|2021-07-27 01:52:40|13470.21|13350.21|13469.69|13349.69|13470.21|13350.21|13469.1|13349.1|9
1627350770000|2021-07-27 01:52:50|13470.27|13350.27|13467.29|13347.29|13470.27|13350.27|13467.29|13347.29|10
1627350780000|2021-07-27 01:53:00|13467.2|13347.2|13462.53|13342.53|13467.37|13347.37|13462.53|13342.53|10
1627350790000|2021-07-27 01:53:10|13461.73|13341.73|13457.4|13337.4|13461.79|13341.79|13457.4|13337.4|10
1627350800000|2021-07-27 01:53:20|13455.53|13335.53|13452.99|13332.99|13455.53|13335.53|13452.23|13332.23|10
1627350810000|2021-07-27 01:53:30|13452.88|13332.88|13450.96|13330.96|13452.88|13332.88|13450.96|13330.96|10
1627350820000|2021-07-27 01:53:40|13450.63|13330.63|13452.51|13332.51|13452.51|13332.51|13449.49|13329.49|10
1627350830000|2021-07-27 01:53:50|13452.36|13332.36|13451.14|13331.14|13453.65|13333.65|13450.32|13330.32|10
1627350840000|2021-07-27 01:54:00|13451.92|13331.92|13454.9|13334.9|13454.9|13334.9|13451.33|13331.33|10
1627350850000|2021-07-27 01:54:10|13455.68|13335.68|13466.02|13346.02|13466.02|13346.02|13455.68|13335.68|9
1627350860000|2021-07-27 01:54:20|13466.37|13346.37|13467.15|13347.15|13467.15|13347.15|13466.28|13346.28|9
1627350870000|2021-07-27 01:54:30|13466.7|13346.7|13467.29|13347.29|13467.34|13347.34|13465.63|13345.63|9
1627350880000|2021-07-27 01:54:40|13467.35|13347.35|13470.39|13350.39|13470.39|13350.39|13467.23|13347.23|10
1627350890000|2021-07-27 01:54:50|13470.31|13350.31|13472.23|13352.23|13472.23|13352.23|13469.95|13349.95|10
1627350900000|2021-07-27 01:55:00|13472.52|13352.52|13483.41|13363.41|13483.41|13363.41|13472.52|13352.52|10
1627350910000|2021-07-27 01:55:10|13484.34|13364.34|13485.35|13365.35|13485.36|13365.36|13482.99|13362.99|9
1627350920000|2021-07-27 01:55:20|13486.78|13366.78|13491.26|13371.26|13491.26|13371.26|13486.78|13366.78|10
1627350930000|2021-07-27 01:55:30|13491.11|13371.11|13489.14|13369.14|13491.11|13371.11|13488.95|13368.95|10
1627350940000|2021-07-27 01:55:40|13489.08|13369.08|13489.63|13369.63|13489.63|13369.63|13488.53|13368.53|9
1627350950000|2021-07-27 01:55:50|13488.98|13368.98|13487.34|13367.34|13488.98|13368.98|13487.22|13367.22|9
1627350960000|2021-07-27 01:56:00|13487.68|13367.68|13489.83|13369.83|13490.1|13370.1|13487.68|13367.68|10
1627350970000|2021-07-27 01:56:10|13490.58|13370.58|13493.88|13373.88|13493.88|13373.88|13490.54|13370.54|10
1627350980000|2021-07-27 01:56:20|13495.33|13375.33|13496.45|13376.45|13497.07|13377.07|13494.81|13374.81|10
1627350990000|2021-07-27 01:56:30|13496|13376|13497.6|13377.6|13497.6|13377.6|13495.42|13375.42|10
1627351000000|2021-07-27 01:56:40|13497.44|13377.44|13491.09|13371.09|13497.44|13377.44|13491.09|13371.09|10
1627351010000|2021-07-27 01:56:50|13491.08|13371.08|13484.91|13364.91|13491.08|13371.08|13484.91|13364.91|10
1627351020000|2021-07-27 01:57:00|13484.7|13364.7|13471.47|13351.47|13484.7|13364.7|13471.47|13351.47|10
1627351030000|2021-07-27 01:57:10|13471.19|13351.19|13462.83|13342.83|13471.72|13351.72|13462.83|13342.83|10
1627351040000|2021-07-27 01:57:20|13461|13341|13446.35|13326.35|13461|13341|13446.08|13326.08|10
1627351050000|2021-07-27 01:57:30|13446.8|13326.8|13440.83|13320.83|13446.8|13326.8|13440.6|13320.6|10
1627351060000|2021-07-27 01:57:40|13439.96|13319.96|13442.36|13322.36|13442.36|13322.36|13439.82|13319.82|10
1627351070000|2021-07-27 01:57:50|13443.08|13323.08|13444.64|13324.64|13444.64|13324.64|13442.4|13322.4|10
1627351080000|2021-07-27 01:58:00|13445.06|13325.06|13442.43|13322.43|13445.97|13325.97|13442.43|13322.43|10
1627351090000|2021-07-27 01:58:10|13441.59|13321.59|13437.68|13317.68|13441.93|13321.93|13437.68|13317.68|10
1627351100000|2021-07-27 01:58:20|13437.1|13317.1|13439.04|13319.04|13440.45|13320.45|13436.83|13316.83|10
1627351110000|2021-07-27 01:58:30|13439.06|13319.06|13438.35|13318.35|13439.22|13319.22|13437.82|13317.82|10
1627351120000|2021-07-27 01:58:40|13437.24|13317.24|13435.48|13315.48|13437.24|13317.24|13435.48|13315.48|10
1627351130000|2021-07-27 01:58:50|13434.97|13314.97|13426.64|13306.64|13434.97|13314.97|13426.37|13306.37|10
1627351140000|2021-07-27 01:59:00|13424.89|13304.89|13414.69|13294.69|13424.89|13304.89|13414.69|13294.69|10
1627351150000|2021-07-27 01:59:10|13414.88|13294.88|13412.17|13292.17|13414.88|13294.88|13411.57|13291.57|10
1627351160000|2021-07-27 01:59:20|13412.66|13292.66|13422.44|13302.44|13422.44|13302.44|13412.66|13292.66|10
1627351170000|2021-07-27 01:59:30|13422.76|13302.76|13422.58|13302.58|13423.97|13303.97|13422.56|13302.56|10
1627351180000|2021-07-27 01:59:40|13421.98|13301.98|13420.77|13300.77|13423.21|13303.21|13420.6|13300.6|10
1627351190000|2021-07-27 01:59:50|13420.5|13300.5|13420.75|13300.75|13420.75|13300.75|13419.55|13299.55|10
1627351200000|2021-07-27 02:00:00|13421.3|13301.3|13418.73|13298.73|13421.3|13301.3|13417.79|13297.79|10
1627351210000|2021-07-27 02:00:10|13417.2|13297.2|13407.59|13287.59|13417.2|13297.2|13407.59|13287.59|10
1627351220000|2021-07-27 02:00:20|13407.6|13287.6|13408.9|13288.9|13409.16|13289.16|13407.6|13287.6|10
1627351230000|2021-07-27 02:00:30|13409.31|13289.31|13415.82|13295.82|13415.82|13295.82|13409.31|13289.31|10
1627351240000|2021-07-27 02:00:40|13415.78|13295.78|13426.74|13306.74|13426.74|13306.74|13415.78|13295.78|10
1627351250000|2021-07-27 02:00:50|13426.52|13306.52|13433.1|13313.1|13433.1|13313.1|13426.52|13306.52|10
1627351260000|2021-07-27 02:01:00|13432.92|13312.92|13443.3|13323.3|13443.3|13323.3|13432.92|13312.92|10
1627351270000|2021-07-27 02:01:10|13444.75|13324.75|13458.13|13338.13|13458.13|13338.13|13444.75|13324.75|10
1627351280000|2021-07-27 02:01:20|13459.06|13339.06|13463.21|13343.21|13463.21|13343.21|13458.75|13338.75|10
1627351290000|2021-07-27 02:01:30|13463.22|13343.22|13472.16|13352.16|13472.16|13352.16|13461.37|13341.37|10
1627351300000|2021-07-27 02:01:40|13472.23|13352.23|13474.33|13354.33|13474.33|13354.33|13472.23|13352.23|10
1627351310000|2021-07-27 02:01:50|13475.12|13355.12|13475.19|13355.19|13476.53|13356.53|13474.35|13354.35|10
1627351320000|2021-07-27 02:02:00|13474.48|13354.48|13476.1|13356.1|13476.22|13356.22|13474.45|13354.45|10
1627351330000|2021-07-27 02:02:10|13476.83|13356.83|13478.33|13358.33|13478.44|13358.44|13476.68|13356.68|10
1627351340000|2021-07-27 02:02:20|13479.19|13359.19|13477.6|13357.6|13479.31|13359.31|13477.57|13357.57|10
1627351350000|2021-07-27 02:02:30|13478.06|13358.06|13477.4|13357.4|13478.29|13358.29|13477.08|13357.08|10
1627351360000|2021-07-27 02:02:40|13478.07|13358.07|13480.01|13360.01|13480.01|13360.01|13476.82|13356.82|10
1627351370000|2021-07-27 02:02:50|13481.37|13361.37|13482.36|13362.36|13483.22|13363.22|13481.37|13361.37|10
1627351380000|2021-07-27 02:03:00|13482.21|13362.21|13480.47|13360.47|13482.56|13362.56|13480.47|13360.47|10
1627351390000|2021-07-27 02:03:10|13480.72|13360.72|13478.23|13358.23|13480.72|13360.72|13478.23|13358.23|10
1627351400000|2021-07-27 02:03:20|13479.45|13359.45|13482.23|13362.23|13482.23|13362.23|13479.45|13359.45|10
1627351410000|2021-07-27 02:03:30|13483.41|13363.41|13485.74|13365.74|13485.74|13365.74|13483.06|13363.06|10
1627351420000|2021-07-27 02:03:40|13486.58|13366.58|13489.02|13369.02|13489.25|13369.25|13486.58|13366.58|10
1627351430000|2021-07-27 02:03:50|13489.3|13369.3|13489.41|13369.41|13489.41|13369.41|13488.16|13368.16|9
1627351440000|2021-07-27 02:04:00|13489.12|13369.12|13489.39|13369.39|13489.44|13369.44|13488.78|13368.78|10
1627351450000|2021-07-27 02:04:10|13489.03|13369.03|13486.25|13366.25|13489.03|13369.03|13486.17|13366.17|10
1627351460000|2021-07-27 02:04:20|13485.68|13365.68|13485.59|13365.59|13486.65|13366.65|13485.52|13365.52|10
1627351470000|2021-07-27 02:04:30|13485.25|13365.25|13481.97|13361.97|13485.25|13365.25|13481.86|13361.86|10
1627351480000|2021-07-27 02:04:40|13481.09|13361.09|13479.45|13359.45|13481.09|13361.09|13479.45|13359.45|9
1627351490000|2021-07-27 02:04:50|13478.37|13358.37|13474.57|13354.57|13478.37|13358.37|13474.57|13354.57|10
1627351500000|2021-07-27 02:05:00|13473.61|13353.61|13473.11|13353.11|13473.74|13353.74|13472.38|13352.38|10
1627351510000|2021-07-27 02:05:10|13473.7|13353.7|13476.65|13356.65|13476.89|13356.89|13473.7|13353.7|10
1627351520000|2021-07-27 02:05:20|13476.15|13356.15|13477.27|13357.27|13477.52|13357.52|13475.75|13355.75|10
1627351530000|2021-07-27 02:05:30|13478.12|13358.12|13484.58|13364.58|13484.94|13364.94|13478.12|13358.12|10
1627351540000|2021-07-27 02:05:40|13485.63|13365.63|13491.62|13371.62|13491.62|13371.62|13485.59|13365.59|10
1627351550000|2021-07-27 02:05:50|13491.09|13371.09|13496.35|13376.35|13497.65|13377.65|13491.09|13371.09|10
1627351560000|2021-07-27 02:06:00|13496.81|13376.81|13516.09|13396.09|13516.09|13396.09|13496.81|13376.81|9
1627351570000|2021-07-27 02:06:10|13515.64|13395.64|13515.87|13395.87|13515.87|13395.87|13514.22|13394.22|10
1627351580000|2021-07-27 02:06:20|13515.84|13395.84|13511.13|13391.13|13515.84|13395.84|13511.13|13391.13|10
1627351590000|2021-07-27 02:06:30|13511.07|13391.07|13509.53|13389.53|13511.07|13391.07|13509.53|13389.53|10
1627351600000|2021-07-27 02:06:40|13509.94|13389.94|13513.62|13393.62|13514.1|13394.1|13509.94|13389.94|10
1627351610000|2021-07-27 02:06:50|13513.14|13393.14|13514.17|13394.17|13514.44|13394.44|13512.77|13392.77|10
1627351620000|2021-07-27 02:07:00|13514.76|13394.76|13514.59|13394.59|13514.76|13394.76|13513.87|13393.87|10
1627351630000|2021-07-27 02:07:10|13514.01|13394.01|13513.18|13393.18|13515.17|13395.17|13512.83|13392.83|10
1627351640000|2021-07-27 02:07:20|13512.27|13392.27|13510.07|13390.07|13512.27|13392.27|13509.77|13389.77|10
1627351650000|2021-07-27 02:07:30|13510.09|13390.09|13510.79|13390.79|13511.72|13391.72|13510.05|13390.05|10
1627351660000|2021-07-27 02:07:40|13510.98|13390.98|13512.69|13392.69|13512.69|13392.69|13510.86|13390.86|10
1627351670000|2021-07-27 02:07:50|13512.88|13392.88|13514.81|13394.81|13514.81|13394.81|13512.88|13392.88|10
1627351680000|2021-07-27 02:08:00|13514.58|13394.58|13516.19|13396.19|13516.19|13396.19|13513.4|13393.4|10
1627351690000|2021-07-27 02:08:10|13516.55|13396.55|13518.45|13398.45|13518.45|13398.45|13515.63|13395.63|10
1627351700000|2021-07-27 02:08:20|13519.03|13399.03|13523.74|13403.74|13523.98|13403.98|13519.03|13399.03|10
1627351710000|2021-07-27 02:08:30|13523.65|13403.65|13523.35|13403.35|13523.87|13403.87|13523.11|13403.11|10
1627351720000|2021-07-27 02:08:40|13523.27|13403.27|13521.28|13401.28|13523.27|13403.27|13521.28|13401.28|10
1627351730000|2021-07-27 02:08:50|13521.01|13401.01|13517.06|13397.06|13521.01|13401.01|13516.84|13396.84|10
1627351740000|2021-07-27 02:09:00|13517.05|13397.05|13517.63|13397.63|13517.63|13397.63|13516.43|13396.43|9
1627351750000|2021-07-27 02:09:10|13517.08|13397.08|13512.98|13392.98|13517.08|13397.08|13511.87|13391.87|10
1627351760000|2021-07-27 02:09:20|13512.23|13392.23|13509.71|13389.71|13512.23|13392.23|13509.6|13389.6|10
1627351770000|2021-07-27 02:09:30|13510.05|13390.05|13508.8|13388.8|13510.05|13390.05|13507.62|13387.62|10
1627351780000|2021-07-27 02:09:40|13508.11|13388.11|13508.11|13388.11|13508.11|13388.11|13507.34|13387.34|10
1627351790000|2021-07-27 02:09:50|13508.61|13388.61|13511.96|13391.96|13511.96|13391.96|13508.61|13388.61|10
1627351800000|2021-07-27 02:10:00|13511.91|13391.91|13515.43|13395.43|13515.43|13395.43|13511.85|13391.85|10
1627351810000|2021-07-27 02:10:10|13516.47|13396.47|13516.41|13396.41|13516.85|13396.85|13515.37|13395.37|10
1627351820000|2021-07-27 02:10:20|13516.33|13396.33|13515.32|13395.32|13516.33|13396.33|13515.31|13395.31|10
1627351830000|2021-07-27 02:10:30|13515.36|13395.36|13516.89|13396.89|13517|13397|13515.36|13395.36|10
1627351840000|2021-07-27 02:10:40|13516.96|13396.96|13516.34|13396.34|13517.1|13397.1|13516.04|13396.04|10
1627351850000|2021-07-27 02:10:50|13517.87|13397.87|13518.96|13398.96|13518.96|13398.96|13517.87|13397.87|10
1627351860000|2021-07-27 02:11:00|13519.1|13399.1|13521|13401|13521.12|13401.12|13519.06|13399.06|10
1627351870000|2021-07-27 02:11:10|13520.94|13400.94|13522.2|13402.2|13522.2|13402.2|13519.78|13399.78|9
1627351880000|2021-07-27 02:11:20|13522.15|13402.15|13525.07|13405.07|13525.07|13405.07|13522.15|13402.15|10
1627351890000|2021-07-27 02:11:30|13525.83|13405.83|13533.2|13413.2|13533.2|13413.2|13525.83|13405.83|10
1627351900000|2021-07-27 02:11:40|13534.51|13414.51|13543.6|13423.6|13543.74|13423.74|13534.49|13414.49|10
1627351910000|2021-07-27 02:11:50|13544.77|13424.77|13545.51|13425.51|13545.81|13425.81|13544.77|13424.77|10
1627351920000|2021-07-27 02:12:00|13546|13426|13542.76|13422.76|13546|13426|13542.41|13422.41|10
1627351930000|2021-07-27 02:12:10|13543.45|13423.45|13543.08|13423.08|13543.45|13423.45|13541.96|13421.96|9
1627351940000|2021-07-27 02:12:20|13543.49|13423.49|13544.96|13424.96|13544.96|13424.96|13543|13423|10
1627351950000|2021-07-27 02:12:30|13544.53|13424.53|13544.42|13424.42|13545.21|13425.21|13544.42|13424.42|10
1627351960000|2021-07-27 02:12:40|13544.49|13424.49|13547.9|13427.9|13549.31|13429.31|13543.92|13423.92|10
1627351970000|2021-07-27 02:12:50|13548.01|13428.01|13548.82|13428.82|13549.5|13429.5|13547.71|13427.71|10
1627351980000|2021-07-27 02:13:00|13548.66|13428.66|13539.24|13419.24|13548.66|13428.66|13539.24|13419.24|10
1627351990000|2021-07-27 02:13:10|13536.96|13416.96|13530.13|13410.13|13536.96|13416.96|13530.13|13410.13|10
1627352000000|2021-07-27 02:13:20|13530.12|13410.12|13529.72|13409.72|13530.75|13410.75|13529.72|13409.72|10
1627352010000|2021-07-27 02:13:30|13529.93|13409.93|13530.26|13410.26|13531|13411|13529.93|13409.93|10
1627352020000|2021-07-27 02:13:40|13529.96|13409.96|13528.3|13408.3|13529.96|13409.96|13528.3|13408.3|10
1627352030000|2021-07-27 02:13:50|13527.82|13407.82|13523.2|13403.2|13527.82|13407.82|13523.2|13403.2|10
1627352040000|2021-07-27 02:14:00|13522.06|13402.06|13521.26|13401.26|13522.06|13402.06|13520.51|13400.51|10
1627352050000|2021-07-27 02:14:10|13521.04|13401.04|13517.38|13397.38|13522.94|13402.94|13517.38|13397.38|10
1627352060000|2021-07-27 02:14:20|13517.92|13397.92|13516.02|13396.02|13517.92|13397.92|13515.75|13395.75|10
1627352070000|2021-07-27 02:14:30|13514.53|13394.53|13508.93|13388.93|13514.53|13394.53|13508.93|13388.93|10
1627352080000|2021-07-27 02:14:40|13508.61|13388.61|13504.41|13384.41|13508.61|13388.61|13504.41|13384.41|10
1627352090000|2021-07-27 02:14:50|13503.77|13383.77|13503.31|13383.31|13504.33|13384.33|13503.31|13383.31|10
1627352100000|2021-07-27 02:15:00|13502.96|13382.96|13501.39|13381.39|13502.96|13382.96|13500.06|13380.06|10
1627352110000|2021-07-27 02:15:10|13501.69|13381.69|13505.29|13385.29|13505.29|13385.29|13501.69|13381.69|10
1627352120000|2021-07-27 02:15:20|13505.82|13385.82|13509.14|13389.14|13509.14|13389.14|13505.82|13385.82|10
1627352130000|2021-07-27 02:15:30|13508.87|13388.87|13514.08|13394.08|13514.96|13394.96|13508.87|13388.87|10
1627352140000|2021-07-27 02:15:40|13515.5|13395.5|13519.88|13399.88|13519.88|13399.88|13515.49|13395.49|10
1627352150000|2021-07-27 02:15:50|13518.95|13398.95|13523.65|13403.65|13523.65|13403.65|13518.95|13398.95|10
1627352160000|2021-07-27 02:16:00|13525.13|13405.13|13535.98|13415.98|13535.98|13415.98|13525.13|13405.13|10
1627352170000|2021-07-27 02:16:10|13538.12|13418.12|13539.21|13419.21|13539.21|13419.21|13537.32|13417.32|10
1627352180000|2021-07-27 02:16:20|13538.75|13418.75|13538.15|13418.15|13538.75|13418.75|13537.86|13417.86|10
1627352190000|2021-07-27 02:16:30|13538.27|13418.27|13535.57|13415.57|13538.27|13418.27|13535.57|13415.57|10
1627352200000|2021-07-27 02:16:40|13535.47|13415.47|13534.28|13414.28|13535.47|13415.47|13533.37|13413.37|10
1627352210000|2021-07-27 02:16:50|13534.08|13414.08|13532.78|13412.78|13534.08|13414.08|13532.78|13412.78|8
1627352220000|2021-07-27 02:17:00|13532.45|13412.45|13530.85|13410.85|13532.45|13412.45|13529.71|13409.71|10
1627352230000|2021-07-27 02:17:10|13529.25|13409.25|13524.79|13404.79|13529.25|13409.25|13524.73|13404.73|10
1627352240000|2021-07-27 02:17:20|13524.68|13404.68|13519.75|13399.75|13524.68|13404.68|13519.75|13399.75|10
1627352250000|2021-07-27 02:17:30|13519.55|13399.55|13518.32|13398.32|13519.81|13399.81|13518.32|13398.32|10
1627352260000|2021-07-27 02:17:40|13516.69|13396.69|13516.14|13396.14|13516.69|13396.69|13514.84|13394.84|10
1627352270000|2021-07-27 02:17:50|13516.06|13396.06|13515.21|13395.21|13516.39|13396.39|13514.74|13394.74|10
1627352280000|2021-07-27 02:18:00|13514.9|13394.9|13517.75|13397.75|13518.08|13398.08|13514.9|13394.9|9
1627352290000|2021-07-27 02:18:10|13518|13398|13514.62|13394.62|13518|13398|13514.62|13394.62|10
1627352300000|2021-07-27 02:18:20|13515.2|13395.2|13521.62|13401.62|13521.62|13401.62|13515.2|13395.2|10
1627352310000|2021-07-27 02:18:30|13522.31|13402.31|13529.79|13409.79|13529.79|13409.79|13522.31|13402.31|10
1627352320000|2021-07-27 02:18:40|13530.38|13410.38|13536.28|13416.28|13536.28|13416.28|13530.38|13410.38|10
1627352330000|2021-07-27 02:18:50|13536.46|13416.46|13538.02|13418.02|13538.54|13418.54|13536.34|13416.34|10
1627352340000|2021-07-27 02:19:00|13538.06|13418.06|13537.67|13417.67|13538.06|13418.06|13536.44|13416.44|10
1627352350000|2021-07-27 02:19:10|13537.68|13417.68|13540.34|13420.34|13540.34|13420.34|13537.68|13417.68|10
1627352360000|2021-07-27 02:19:20|13540.11|13420.11|13538.3|13418.3|13540.11|13420.11|13538.01|13418.01|10
1627352370000|2021-07-27 02:19:30|13538.34|13418.34|13540.17|13420.17|13540.94|13420.94|13538.3|13418.3|10
1627352380000|2021-07-27 02:19:40|13540.24|13420.24|13541.12|13421.12|13541.82|13421.82|13540.24|13420.24|10
1627352390000|2021-07-27 02:19:50|13540.36|13420.36|13542.32|13422.32|13542.32|13422.32|13540.18|13420.18|10
1627352400000|2021-07-27 02:20:00|13542.27|13422.27|13540.42|13420.42|13542.27|13422.27|13539.67|13419.67|10
1627352410000|2021-07-27 02:20:10|13540.79|13420.79|13542.32|13422.32|13542.32|13422.32|13540.38|13420.38|10
1627352420000|2021-07-27 02:20:20|13541.99|13421.99|13542.6|13422.6|13542.6|13422.6|13540.88|13420.88|10
1627352430000|2021-07-27 02:20:30|13542.66|13422.66|13545.55|13425.55|13545.55|13425.55|13542.66|13422.66|10
1627352440000|2021-07-27 02:20:40|13545.48|13425.48|13549.44|13429.44|13549.44|13429.44|13545.48|13425.48|10
1627352450000|2021-07-27 02:20:50|13549.17|13429.17|13552.45|13432.45|13552.62|13432.62|13548.83|13428.83|10
1627352460000|2021-07-27 02:21:00|13551.83|13431.83|13552.6|13432.6|13552.63|13432.63|13550.76|13430.76|10
1627352470000|2021-07-27 02:21:10|13552.45|13432.45|13554.88|13434.88|13555.91|13435.91|13552.45|13432.45|10
1627352480000|2021-07-27 02:21:20|13554.71|13434.71|13550.6|13430.6|13554.71|13434.71|13550.6|13430.6|10
1627352490000|2021-07-27 02:21:30|13550.17|13430.17|13548.61|13428.61|13552.96|13432.96|13548.61|13428.61|10
1627352500000|2021-07-27 02:21:40|13547.77|13427.77|13545.7|13425.7|13547.79|13427.79|13545.7|13425.7|9
1627352510000|2021-07-27 02:21:50|13546.08|13426.08|13543.7|13423.7|13546.57|13426.57|13543.67|13423.67|10
1627352520000|2021-07-27 02:22:00|13542.84|13422.84|13539.9|13419.9|13543.13|13423.13|13539.9|13419.9|10
1627352530000|2021-07-27 02:22:10|13539.91|13419.91|13538.01|13418.01|13539.91|13419.91|13537.91|13417.91|10
1627352540000|2021-07-27 02:22:20|13538.02|13418.02|13538.24|13418.24|13539.2|13419.2|13538.02|13418.02|10
1627352550000|2021-07-27 02:22:30|13537.98|13417.98|13537.89|13417.89|13537.98|13417.98|13536.37|13416.37|9
1627352560000|2021-07-27 02:22:40|13537.25|13417.25|13533.64|13413.64|13537.25|13417.25|13533.59|13413.59|10
1627352570000|2021-07-27 02:22:50|13533.9|13413.9|13533.4|13413.4|13534.75|13414.75|13533.25|13413.25|10
1627352580000|2021-07-27 02:23:00|13533.17|13413.17|13535.1|13415.1|13535.1|13415.1|13532.85|13412.85|9
1627352590000|2021-07-27 02:23:10|13535.43|13415.43|13536.66|13416.66|13537.21|13417.21|13535.43|13415.43|10
1627352600000|2021-07-27 02:23:20|13536.87|13416.87|13536.76|13416.76|13537.63|13417.63|13536.57|13416.57|10
1627352610000|2021-07-27 02:23:30|13536.96|13416.96|13536.85|13416.85|13537.14|13417.14|13536.56|13416.56|10
1627352620000|2021-07-27 02:23:40|13536.91|13416.91|13537.58|13417.58|13537.66|13417.66|13536.84|13416.84|9
1627352630000|2021-07-27 02:23:50|13538.05|13418.05|13542.33|13422.33|13542.33|13422.33|13538.05|13418.05|10
1627352640000|2021-07-27 02:24:00|13542.81|13422.81|13544.86|13424.86|13544.86|13424.86|13542.61|13422.61|10
1627352650000|2021-07-27 02:24:10|13543.38|13423.38|13540.97|13420.97|13543.63|13423.63|13540.19|13420.19|10
1627352660000|2021-07-27 02:24:20|13540.95|13420.95|13538.36|13418.36|13540.95|13420.95|13538.36|13418.36|10
1627352670000|2021-07-27 02:24:30|13538.26|13418.26|13538.97|13418.97|13538.97|13418.97|13538.18|13418.18|10
1627352680000|2021-07-27 02:24:40|13538.73|13418.73|13536.87|13416.87|13539.01|13419.01|13536.87|13416.87|9
1627352690000|2021-07-27 02:24:50|13536.05|13416.05|13532.82|13412.82|13536.05|13416.05|13532.76|13412.76|9
1627352700000|2021-07-27 02:25:00|13532.52|13412.52|13532.94|13412.94|13532.94|13412.94|13531.17|13411.17|10
1627352710000|2021-07-27 02:25:10|13533.07|13413.07|13535.08|13415.08|13535.08|13415.08|13532.87|13412.87|9
1627352720000|2021-07-27 02:25:20|13534.25|13414.25|13536.71|13416.71|13536.95|13416.95|13534.25|13414.25|9
1627352730000|2021-07-27 02:25:30|13536.61|13416.61|13533.29|13413.29|13536.92|13416.92|13533.29|13413.29|10
1627352740000|2021-07-27 02:25:40|13531.81|13411.81|13529.13|13409.13|13531.81|13411.81|13529.13|13409.13|9
1627352750000|2021-07-27 02:25:50|13529.07|13409.07|13525.47|13405.47|13529.07|13409.07|13525.47|13405.47|9
1627352760000|2021-07-27 02:26:00|13525.62|13405.62|13523.47|13403.47|13525.62|13405.62|13523.46|13403.46|10
1627352770000|2021-07-27 02:26:10|13523.44|13403.44|13520.83|13400.83|13523.44|13403.44|13520.72|13400.72|10
1627352780000|2021-07-27 02:26:20|13521.55|13401.55|13518.8|13398.8|13521.55|13401.55|13518.22|13398.22|9
1627352790000|2021-07-27 02:26:30|13518.77|13398.77|13523.45|13403.45|13523.45|13403.45|13518.77|13398.77|10
1627352800000|2021-07-27 02:26:40|13523.68|13403.68|13528.25|13408.25|13528.25|13408.25|13523.68|13403.68|10
1627352810000|2021-07-27 02:26:50|13528.96|13408.96|13527.54|13407.54|13529.04|13409.04|13527.54|13407.54|10
1627352820000|2021-07-27 02:27:00|13527.4|13407.4|13529.46|13409.46|13529.71|13409.71|13527.4|13407.4|10
1627352830000|2021-07-27 02:27:10|13529.13|13409.13|13529.99|13409.99|13531.11|13411.11|13529.13|13409.13|9
1627352840000|2021-07-27 02:27:20|13530.01|13410.01|13522.65|13402.65|13530.01|13410.01|13521.68|13401.68|10
1627352850000|2021-07-27 02:27:30|13522.72|13402.72|13524.07|13404.07|13524.07|13404.07|13521.88|13401.88|10
1627352860000|2021-07-27 02:27:40|13524.93|13404.93|13526.21|13406.21|13526.39|13406.39|13524.93|13404.93|10
1627352870000|2021-07-27 02:27:50|13525.57|13405.57|13526.61|13406.61|13526.61|13406.61|13524.47|13404.47|10
1627352880000|2021-07-27 02:28:00|13526.33|13406.33|13521.37|13401.37|13526.33|13406.33|13521.37|13401.37|10
1627352890000|2021-07-27 02:28:10|13521.45|13401.45|13519.41|13399.41|13521.49|13401.49|13519.27|13399.27|10
1627352900000|2021-07-27 02:28:20|13519.5|13399.5|13521.25|13401.25|13521.25|13401.25|13519.5|13399.5|10
1627352910000|2021-07-27 02:28:30|13521.29|13401.29|13522.24|13402.24|13522.27|13402.27|13520.4|13400.4|9
1627352920000|2021-07-27 02:28:40|13522.14|13402.14|13523.43|13403.43|13523.47|13403.47|13521.37|13401.37|10
1627352930000|2021-07-27 02:28:50|13523.65|13403.65|13520.86|13400.86|13524.7|13404.7|13520.86|13400.86|10
1627352940000|2021-07-27 02:29:00|13520.35|13400.35|13514.62|13394.62|13520.35|13400.35|13514.62|13394.62|10
1627352950000|2021-07-27 02:29:10|13513.78|13393.78|13510.14|13390.14|13513.78|13393.78|13510.14|13390.14|10
1627352960000|2021-07-27 02:29:20|13510.1|13390.1|13506.23|13386.23|13510.1|13390.1|13506.23|13386.23|9
1627352970000|2021-07-27 02:29:30|13505.46|13385.46|13505.37|13385.37|13505.46|13385.46|13503.26|13383.26|10
1627352980000|2021-07-27 02:29:40|13505.79|13385.79|13510.22|13390.22|13510.22|13390.22|13505.79|13385.79|10
1627352990000|2021-07-27 02:29:50|13509.04|13389.04|13505.59|13385.59|13509.04|13389.04|13505.59|13385.59|10
1627353000000|2021-07-27 02:30:00|13505.87|13385.87|13504.78|13384.78|13506.31|13386.31|13504|13384|10
1627353010000|2021-07-27 02:30:10|13503.72|13383.72|13499|13379|13503.72|13383.72|13499|13379|10
1627353020000|2021-07-27 02:30:20|13499.04|13379.04|13493.58|13373.58|13499.04|13379.04|13493.42|13373.42|10
1627353030000|2021-07-27 02:30:30|13493.66|13373.66|13491.56|13371.56|13493.75|13373.75|13491.56|13371.56|10
1627353040000|2021-07-27 02:30:40|13491.76|13371.76|13486.46|13366.46|13491.79|13371.79|13486.46|13366.46|10
1627353050000|2021-07-27 02:30:50|13486.78|13366.78|13485.3|13365.3|13486.78|13366.78|13484.11|13364.11|10
1627353060000|2021-07-27 02:31:00|13485.41|13365.41|13486|13366|13486|13366|13485.27|13365.27|10
1627353070000|2021-07-27 02:31:10|13485.01|13365.01|13487.22|13367.22|13487.22|13367.22|13484.55|13364.55|10
1627353080000|2021-07-27 02:31:20|13487.6|13367.6|13490.23|13370.23|13490.59|13370.59|13487.6|13367.6|10
1627353090000|2021-07-27 02:31:30|13490.24|13370.24|13488.86|13368.86|13490.24|13370.24|13488.77|13368.77|10
1627353100000|2021-07-27 02:31:40|13488.72|13368.72|13487.52|13367.52|13488.72|13368.72|13487.34|13367.34|8
1627353110000|2021-07-27 02:31:50|13488.07|13368.07|13486.05|13366.05|13489.09|13369.09|13486.05|13366.05|10
1627353120000|2021-07-27 02:32:00|13486.29|13366.29|13485.36|13365.36|13486.29|13366.29|13484.3|13364.3|9
1627353130000|2021-07-27 02:32:10|13485.54|13365.54|13482.54|13362.54|13485.54|13365.54|13482.54|13362.54|10
1627353140000|2021-07-27 02:32:20|13482.25|13362.25|13480.35|13360.35|13483.21|13363.21|13480.15|13360.15|10
1627353150000|2021-07-27 02:32:30|13479.46|13359.46|13476.94|13356.94|13479.46|13359.46|13476|13356|10
1627353160000|2021-07-27 02:32:40|13476.84|13356.84|13471.12|13351.12|13476.84|13356.84|13471.12|13351.12|10
1627353170000|2021-07-27 02:32:50|13471.45|13351.45|13465.19|13345.19|13471.45|13351.45|13465.19|13345.19|10
1627353180000|2021-07-27 02:33:00|13465.07|13345.07|13464.21|13344.21|13465.07|13345.07|13462.76|13342.76|10
1627353190000|2021-07-27 02:33:10|13464.29|13344.29|13463.65|13343.65|13464.96|13344.96|13463.4|13343.4|10
1627353200000|2021-07-27 02:33:20|13463.31|13343.31|13460.19|13340.19|13463.31|13343.31|13459.59|13339.59|10
1627353210000|2021-07-27 02:33:30|13460.43|13340.43|13457.06|13337.06|13460.43|13340.43|13457.06|13337.06|10
1627353220000|2021-07-27 02:33:40|13457.26|13337.26|13452|13332|13457.26|13337.26|13452|13332|10
1627353230000|2021-07-27 02:33:50|13451.38|13331.38|13445.1|13325.1|13451.38|13331.38|13445.1|13325.1|10
1627353240000|2021-07-27 02:34:00|13444.95|13324.95|13445.58|13325.58|13446.58|13326.58|13444.41|13324.41|10
1627353250000|2021-07-27 02:34:10|13445.27|13325.27|13444.25|13324.25|13445.42|13325.42|13444.25|13324.25|10
1627353260000|2021-07-27 02:34:20|13444.67|13324.67|13445.69|13325.69|13445.74|13325.74|13443.33|13323.33|10
1627353270000|2021-07-27 02:34:30|13446.84|13326.84|13441.02|13321.02|13448.15|13328.15|13441.02|13321.02|10
1627353280000|2021-07-27 02:34:40|13439.68|13319.68|13440.19|13320.19|13440.61|13320.61|13439.35|13319.35|10
1627353290000|2021-07-27 02:34:50|13440.12|13320.12|13439.47|13319.47|13440.12|13320.12|13438.97|13318.97|10
1627353300000|2021-07-27 02:35:00|13437.96|13317.96|13434.51|13314.51|13437.96|13317.96|13434.02|13314.02|10
1627353310000|2021-07-27 02:35:10|13434.62|13314.62|13436.98|13316.98|13436.98|13316.98|13434.62|13314.62|9
1627353320000|2021-07-27 02:35:20|13437.6|13317.6|13436.52|13316.52|13438.91|13318.91|13436.42|13316.42|10
1627353330000|2021-07-27 02:35:30|13436.62|13316.62|13440.68|13320.68|13440.68|13320.68|13436.62|13316.62|9
1627353340000|2021-07-27 02:35:40|13441.19|13321.19|13443.74|13323.74|13444.26|13324.26|13441.19|13321.19|9
1627353350000|2021-07-27 02:35:50|13443.71|13323.71|13440.53|13320.53|13443.71|13323.71|13440.14|13320.14|10
1627353360000|2021-07-27 02:36:00|13440.92|13320.92|13441.42|13321.42|13441.47|13321.47|13440.67|13320.67|10
1627353370000|2021-07-27 02:36:10|13442.74|13322.74|13445.62|13325.62|13445.62|13325.62|13442.19|13322.19|10
1627353380000|2021-07-27 02:36:20|13445.83|13325.83|13453|13333|13453.46|13333.46|13445.83|13325.83|10
1627353390000|2021-07-27 02:36:30|13453.21|13333.21|13459.08|13339.08|13459.08|13339.08|13453.21|13333.21|10
1627353400000|2021-07-27 02:36:40|13459.36|13339.36|13466.25|13346.25|13466.25|13346.25|13459.36|13339.36|9
1627353410000|2021-07-27 02:36:50|13466|13346|13464.69|13344.69|13467.53|13347.53|13464.69|13344.69|10
1627353420000|2021-07-27 02:37:00|13464.81|13344.81|13466.85|13346.85|13466.86|13346.86|13464.23|13344.23|10
1627353430000|2021-07-27 02:37:10|13466.9|13346.9|13466.47|13346.47|13467.78|13347.78|13466.23|13346.23|10
1627353440000|2021-07-27 02:37:20|13466.69|13346.69|13465.95|13345.95|13467.01|13347.01|13465.95|13345.95|9
1627353450000|2021-07-27 02:37:30|13466.18|13346.18|13465.11|13345.11|13466.18|13346.18|13463.68|13343.68|10
1627353460000|2021-07-27 02:37:40|13465.87|13345.87|13470.15|13350.15|13470.15|13350.15|13465.87|13345.87|10
1627353470000|2021-07-27 02:37:50|13470.08|13350.08|13474.31|13354.31|13474.31|13354.31|13469|13349|10
1627353480000|2021-07-27 02:38:00|13474.45|13354.45|13478.02|13358.02|13478.29|13358.29|13474.45|13354.45|10
1627353490000|2021-07-27 02:38:10|13477.37|13357.37|13473.9|13353.9|13477.42|13357.42|13473.9|13353.9|10
1627353500000|2021-07-27 02:38:20|13474.06|13354.06|13470.89|13350.89|13474.06|13354.06|13470.89|13350.89|10
1627353510000|2021-07-27 02:38:30|13470.88|13350.88|13472.44|13352.44|13472.44|13352.44|13470.16|13350.16|10
1627353520000|2021-07-27 02:38:40|13472.59|13352.59|13471.3|13351.3|13473.55|13353.55|13471.3|13351.3|10
1627353530000|2021-07-27 02:38:50|13471.29|13351.29|13469.3|13349.3|13471.29|13351.29|13468.81|13348.81|10
1627353540000|2021-07-27 02:39:00|13469.06|13349.06|13466.12|13346.12|13469.76|13349.76|13466.12|13346.12|10
1627353550000|2021-07-27 02:39:10|13464.76|13344.76|13450.27|13330.27|13464.76|13344.76|13450.27|13330.27|10
1627353560000|2021-07-27 02:39:20|13449.46|13329.46|13446.24|13326.24|13449.46|13329.46|13445.93|13325.93|10
1627353570000|2021-07-27 02:39:30|13445.63|13325.63|13442.76|13322.76|13445.63|13325.63|13442.72|13322.72|9
1627353580000|2021-07-27 02:39:40|13443.49|13323.49|13439.52|13319.52|13443.49|13323.49|13439.52|13319.52|10
1627353590000|2021-07-27 02:39:50|13439.32|13319.32|13436.95|13316.95|13439.32|13319.32|13436.83|13316.83|10
1627353600000|2021-07-27 02:40:00|13436.89|13316.89|13435.99|13315.99|13436.89|13316.89|13434.95|13314.95|10
1627353610000|2021-07-27 02:40:10|13435.91|13315.91|13432.91|13312.91|13436.22|13316.22|13432.91|13312.91|10
1627353620000|2021-07-27 02:40:20|13433.23|13313.23|13431.85|13311.85|13433.27|13313.27|13431.85|13311.85|10
1627353630000|2021-07-27 02:40:30|13431.77|13311.77|13432.12|13312.12|13432.8|13312.8|13431|13311|10
1627353640000|2021-07-27 02:40:40|13432.05|13312.05|13428.2|13308.2|13432.08|13312.08|13428.09|13308.09|9
1627353650000|2021-07-27 02:40:50|13426.65|13306.65|13425.49|13305.49|13426.65|13306.65|13424.55|13304.55|9
1627353660000|2021-07-27 02:41:00|13425.19|13305.19|13415.85|13295.85|13425.19|13305.19|13415.85|13295.85|10
1627353670000|2021-07-27 02:41:10|13417.04|13297.04|13419.44|13299.44|13419.58|13299.58|13417.04|13297.04|10
1627353680000|2021-07-27 02:41:20|13418.6|13298.6|13417.9|13297.9|13420.53|13300.53|13416.92|13296.92|10
1627353690000|2021-07-27 02:41:30|13415.56|13295.56|13403.54|13283.54|13415.71|13295.71|13403.54|13283.54|10
1627353700000|2021-07-27 02:41:40|13402.69|13282.69|13403.24|13283.24|13403.24|13283.24|13400.45|13280.45|10
1627353710000|2021-07-27 02:41:50|13404.35|13284.35|13406.95|13286.95|13406.95|13286.95|13404.29|13284.29|10
1627353720000|2021-07-27 02:42:00|13406.7|13286.7|13414.19|13294.19|13414.19|13294.19|13406.7|13286.7|10
1627353730000|2021-07-27 02:42:10|13414.63|13294.63|13419.59|13299.59|13419.59|13299.59|13414.63|13294.63|10
1627353740000|2021-07-27 02:42:20|13419.49|13299.49|13422.86|13302.86|13422.96|13302.96|13419.49|13299.49|10
1627353750000|2021-07-27 02:42:30|13423.78|13303.78|13423.67|13303.67|13424.2|13304.2|13423.44|13303.44|9
1627353760000|2021-07-27 02:42:40|13424.25|13304.25|13427.6|13307.6|13427.6|13307.6|13424.25|13304.25|10
1627353770000|2021-07-27 02:42:50|13427.59|13307.59|13426.86|13306.86|13427.59|13307.59|13425.52|13305.52|10
1627353780000|2021-07-27 02:43:00|13427.96|13307.96|13416.92|13296.92|13428|13308|13416.92|13296.92|10
1627353790000|2021-07-27 02:43:10|13415.45|13295.45|13407.13|13287.13|13415.45|13295.45|13407.13|13287.13|10
1627353800000|2021-07-27 02:43:20|13407.09|13287.09|13402.78|13282.78|13407.43|13287.43|13402.78|13282.78|10
1627353810000|2021-07-27 02:43:30|13403.18|13283.18|13402.75|13282.75|13403.18|13283.18|13400.38|13280.38|10
1627353820000|2021-07-27 02:43:40|13402.49|13282.49|13404.1|13284.1|13404.31|13284.31|13402.49|13282.49|10
1627353830000|2021-07-27 02:43:50|13404.64|13284.64|13390.5|13270.5|13404.64|13284.64|13390.5|13270.5|10
1627353840000|2021-07-27 02:44:00|13388.74|13268.74|13383.41|13263.41|13388.74|13268.74|13383.2|13263.2|10
1627353850000|2021-07-27 02:44:10|13382.84|13262.84|13372.72|13252.72|13382.84|13262.84|13372.13|13252.13|10
1627353860000|2021-07-27 02:44:20|13371.58|13251.58|13371|13251|13371.58|13251.58|13367.55|13247.55|10
1627353870000|2021-07-27 02:44:30|13370.87|13250.87|13368.81|13248.81|13371.21|13251.21|13368.81|13248.81|10
1627353880000|2021-07-27 02:44:40|13368.09|13248.09|13358.92|13238.92|13368.41|13248.41|13358.92|13238.92|10
1627353890000|2021-07-27 02:44:50|13359|13239|13360.14|13240.14|13360.14|13240.14|13356.93|13236.93|10
1627353900000|2021-07-27 02:45:00|13360.72|13240.72|13369.49|13249.49|13369.49|13249.49|13360.72|13240.72|10
1627353910000|2021-07-27 02:45:10|13369.63|13249.63|13377.06|13257.06|13377.06|13257.06|13369.63|13249.63|10
1627353920000|2021-07-27 02:45:20|13377.1|13257.1|13383.58|13263.58|13383.58|13263.58|13377.1|13257.1|10
1627353930000|2021-07-27 02:45:30|13383.41|13263.41|13393.55|13273.55|13393.55|13273.55|13383.41|13263.41|10
1627353940000|2021-07-27 02:45:40|13393.86|13273.86|13401.92|13281.92|13401.92|13281.92|13393.86|13273.86|10
1627353950000|2021-07-27 02:45:50|13401.27|13281.27|13403.63|13283.63|13403.63|13283.63|13400.35|13280.35|10
1627353960000|2021-07-27 02:46:00|13403.64|13283.64|13404.56|13284.56|13404.98|13284.98|13403.64|13283.64|10
1627353970000|2021-07-27 02:46:10|13407.01|13287.01|13406.88|13286.88|13407.06|13287.06|13404.95|13284.95|10
1627353980000|2021-07-27 02:46:20|13406.8|13286.8|13406.03|13286.03|13406.8|13286.8|13404.91|13284.91|10
1627353990000|2021-07-27 02:46:30|13407.08|13287.08|13399.44|13279.44|13407.08|13287.08|13399.44|13279.44|10
1627354000000|2021-07-27 02:46:40|13399.42|13279.42|13398.69|13278.69|13399.83|13279.83|13397.15|13277.15|10
1627354010000|2021-07-27 02:46:50|13399.05|13279.05|13406.01|13286.01|13406.01|13286.01|13399.05|13279.05|10
1627354020000|2021-07-27 02:47:00|13406.03|13286.03|13411.61|13291.61|13412.36|13292.36|13406.03|13286.03|10
1627354030000|2021-07-27 02:47:10|13411.98|13291.98|13415.75|13295.75|13416.14|13296.14|13410.66|13290.66|10
1627354040000|2021-07-27 02:47:20|13417.32|13297.32|13419.64|13299.64|13419.64|13299.64|13416.96|13296.96|9
1627354050000|2021-07-27 02:47:30|13420.11|13300.11|13421.55|13301.55|13422.71|13302.71|13419.85|13299.85|10
1627354060000|2021-07-27 02:47:40|13421.79|13301.79|13425.91|13305.91|13425.91|13305.91|13420|13300|9
1627354070000|2021-07-27 02:47:50|13426.11|13306.11|13424.47|13304.47|13426.36|13306.36|13424.47|13304.47|10
1627354080000|2021-07-27 02:48:00|13424.29|13304.29|13424.26|13304.26|13424.7|13304.7|13423.5|13303.5|10
1627354090000|2021-07-27 02:48:10|13423.75|13303.75|13421.76|13301.76|13424.11|13304.11|13421.73|13301.73|10
1627354100000|2021-07-27 02:48:20|13422.1|13302.1|13420.39|13300.39|13422.1|13302.1|13419.97|13299.97|10
1627354110000|2021-07-27 02:48:30|13421.22|13301.22|13420.43|13300.43|13422.88|13302.88|13420.43|13300.43|9
1627354120000|2021-07-27 02:48:40|13420.04|13300.04|13419.83|13299.83|13421.11|13301.11|13419.68|13299.68|10
1627354130000|2021-07-27 02:48:50|13419.7|13299.7|13422.85|13302.85|13423.04|13303.04|13419.7|13299.7|10
1627354140000|2021-07-27 02:49:00|13423.2|13303.2|13426.67|13306.67|13426.67|13306.67|13423.2|13303.2|10
1627354150000|2021-07-27 02:49:10|13426.32|13306.32|13428.75|13308.75|13428.75|13308.75|13424.73|13304.73|8
1627354160000|2021-07-27 02:49:20|13429.02|13309.02|13434.91|13314.91|13434.91|13314.91|13429.02|13309.02|10
1627354170000|2021-07-27 02:49:30|13434.64|13314.64|13436.17|13316.17|13436.44|13316.44|13434.6|13314.6|10
1627354180000|2021-07-27 02:49:40|13436.24|13316.24|13437.09|13317.09|13438.12|13318.12|13436.24|13316.24|10
1627354190000|2021-07-27 02:49:50|13437.23|13317.23|13438.56|13318.56|13438.56|13318.56|13436.78|13316.78|10
1627354200000|2021-07-27 02:50:00|13438.12|13318.12|13443.82|13323.82|13444.11|13324.11|13438.12|13318.12|10
1627354210000|2021-07-27 02:50:10|13444.94|13324.94|13448.16|13328.16|13448.17|13328.17|13444.84|13324.84|10
1627354220000|2021-07-27 02:50:20|13448.04|13328.04|13449.69|13329.69|13449.69|13329.69|13447.37|13327.37|10
1627354230000|2021-07-27 02:50:30|13449.32|13329.32|13456.74|13336.74|13456.74|13336.74|13449.32|13329.32|10
1627354240000|2021-07-27 02:50:40|13456.82|13336.82|13457.93|13337.93|13458.54|13338.54|13456.82|13336.82|10
1627354250000|2021-07-27 02:50:50|13458.23|13338.23|13462.56|13342.56|13462.56|13342.56|13458.23|13338.23|10
1627354260000|2021-07-27 02:51:00|13463.98|13343.98|13467.41|13347.41|13467.41|13347.41|13463.98|13343.98|10
1627354270000|2021-07-27 02:51:10|13466.95|13346.95|13468.6|13348.6|13468.6|13348.6|13465.01|13345.01|9
1627354280000|2021-07-27 02:51:20|13468.77|13348.77|13470.29|13350.29|13470.36|13350.36|13468.73|13348.73|8
1627354290000|2021-07-27 02:51:30|13474.4|13354.4|13466.82|13346.82|13476.34|13356.34|13465.93|13345.93|10
1627354300000|2021-07-27 02:51:40|13464.73|13344.73|13446.47|13326.47|13464.73|13344.73|13446.47|13326.47|10
1627354310000|2021-07-27 02:51:50|13446.24|13326.24|13445.19|13325.19|13446.24|13326.24|13439.77|13319.77|10
1627354320000|2021-07-27 02:52:00|13445.78|13325.78|13423.88|13303.88|13447.83|13327.83|13423.88|13303.88|10
1627354330000|2021-07-27 02:52:10|13424.42|13304.42|13425.98|13305.98|13428.46|13308.46|13424.42|13304.42|10
1627354340000|2021-07-27 02:52:20|13426.34|13306.34|13421.02|13301.02|13427.91|13307.91|13420.77|13300.77|10
1627354350000|2021-07-27 02:52:30|13420.34|13300.34|13412.84|13292.84|13420.34|13300.34|13412.16|13292.16|10
1627354360000|2021-07-27 02:52:40|13413.6|13293.6|13418.98|13298.98|13419.4|13299.4|13413.6|13293.6|10
1627354370000|2021-07-27 02:52:50|13419.74|13299.74|13426.45|13306.45|13427.07|13307.07|13419.74|13299.74|10
1627354380000|2021-07-27 02:53:00|13427.31|13307.31|13433.88|13313.88|13434|13314|13426.53|13306.53|10
1627354390000|2021-07-27 02:53:10|13434.05|13314.05|13439.17|13319.17|13439.17|13319.17|13433.77|13313.77|10
1627354400000|2021-07-27 02:53:20|13440.08|13320.08|13446.99|13326.99|13446.99|13326.99|13440.08|13320.08|10
1627354410000|2021-07-27 02:53:30|13447.43|13327.43|13448.15|13328.15|13448.34|13328.34|13446.96|13326.96|10
1627354420000|2021-07-27 02:53:40|13447.49|13327.49|13448.73|13328.73|13449.02|13329.02|13447.49|13327.49|10
1627354430000|2021-07-27 02:53:50|13448.55|13328.55|13450.18|13330.18|13451.25|13331.25|13448.55|13328.55|9
1627354440000|2021-07-27 02:54:00|13450.34|13330.34|13448.94|13328.94|13450.44|13330.44|13447.91|13327.91|9
1627354450000|2021-07-27 02:54:10|13449.17|13329.17|13450.8|13330.8|13451.31|13331.31|13449.17|13329.17|9
1627354460000|2021-07-27 02:54:20|13450.78|13330.78|13451.79|13331.79|13452.08|13332.08|13450.19|13330.19|10
1627354470000|2021-07-27 02:54:30|13452.54|13332.54|13448.7|13328.7|13452.54|13332.54|13448.7|13328.7|10
1627354480000|2021-07-27 02:54:40|13448.75|13328.75|13443.59|13323.59|13448.75|13328.75|13443.59|13323.59|10
1627354490000|2021-07-27 02:54:50|13442.32|13322.32|13438.21|13318.21|13442.32|13322.32|13437.73|13317.73|10
1627354500000|2021-07-27 02:55:00|13438|13318|13430.57|13310.57|13438|13318|13430.57|13310.57|10
1627354510000|2021-07-27 02:55:10|13430.5|13310.5|13430.34|13310.34|13430.5|13310.5|13429.06|13309.06|9
1627354520000|2021-07-27 02:55:20|13430.61|13310.61|13432.84|13312.84|13432.84|13312.84|13430.61|13310.61|10
1627354530000|2021-07-27 02:55:30|13433.31|13313.31|13434.02|13314.02|13434.02|13314.02|13432.52|13312.52|10
1627354540000|2021-07-27 02:55:40|13433.84|13313.84|13434.48|13314.48|13434.61|13314.61|13433.84|13313.84|10
1627354550000|2021-07-27 02:55:50|13434.49|13314.49|13431.14|13311.14|13434.77|13314.77|13431.14|13311.14|10
1627354560000|2021-07-27 02:56:00|13431.08|13311.08|13425.72|13305.72|13431.08|13311.08|13425.72|13305.72|10
1627354570000|2021-07-27 02:56:10|13425.37|13305.37|13416.75|13296.75|13425.37|13305.37|13416.7|13296.7|10
1627354580000|2021-07-27 02:56:20|13416.65|13296.65|13408.82|13288.82|13416.65|13296.65|13408.54|13288.54|10
1627354590000|2021-07-27 02:56:30|13408.88|13288.88|13407.73|13287.73|13410.15|13290.15|13407.58|13287.58|10
1627354600000|2021-07-27 02:56:40|13408.18|13288.18|13409.46|13289.46|13409.71|13289.71|13408|13288|10
1627354610000|2021-07-27 02:56:50|13407.83|13287.83|13399.54|13279.54|13407.83|13287.83|13399.54|13279.54|10
1627354620000|2021-07-27 02:57:00|13399.26|13279.26|13396.52|13276.52|13399.26|13279.26|13395.14|13275.14|10
1627354630000|2021-07-27 02:57:10|13396.79|13276.79|13393.63|13273.63|13396.79|13276.79|13393.63|13273.63|10
1627354640000|2021-07-27 02:57:20|13393.74|13273.74|13398.07|13278.07|13398.07|13278.07|13393.74|13273.74|9
1627354650000|2021-07-27 02:57:30|13398|13278|13398.34|13278.34|13398.67|13278.67|13397.33|13277.33|9
1627354660000|2021-07-27 02:57:40|13398.15|13278.15|13394.38|13274.38|13398.15|13278.15|13394.38|13274.38|10
1627354670000|2021-07-27 02:57:50|13394.66|13274.66|13390.82|13270.82|13394.66|13274.66|13390.78|13270.78|10
1627354680000|2021-07-27 02:58:00|13390.65|13270.65|13388.54|13268.54|13390.65|13270.65|13388.13|13268.13|10
1627354690000|2021-07-27 02:58:10|13388.46|13268.46|13386.12|13266.12|13390.12|13270.12|13385.65|13265.65|10
1627354700000|2021-07-27 02:58:20|13386.96|13266.96|13387.46|13267.46|13388.27|13268.27|13386.9|13266.9|10
1627354710000|2021-07-27 02:58:30|13387.02|13267.02|13381.33|13261.33|13387.02|13267.02|13381.31|13261.31|10
1627354720000|2021-07-27 02:58:40|13381.2|13261.2|13381.33|13261.33|13381.33|13261.33|13379.34|13259.34|10
1627354730000|2021-07-27 02:58:50|13381.29|13261.29|13386.4|13266.4|13387.08|13267.08|13381.29|13261.29|10
1627354740000|2021-07-27 02:59:00|13386.24|13266.24|13385.94|13265.94|13386.99|13266.99|13385.42|13265.42|10
1627354750000|2021-07-27 02:59:10|13385.84|13265.84|13384.08|13264.08|13385.84|13265.84|13384.08|13264.08|10
1627354760000|2021-07-27 02:59:20|13383.62|13263.62|13381.76|13261.76|13383.66|13263.66|13381.24|13261.24|10
1627354770000|2021-07-27 02:59:30|13383.66|13263.66|13387.16|13267.16|13387.16|13267.16|13382.92|13262.92|10
1627354780000|2021-07-27 02:59:40|13387.7|13267.7|13390.02|13270.02|13390.02|13270.02|13387.22|13267.22|10
1627354790000|2021-07-27 02:59:50|13389.01|13269.01|13387.19|13267.19|13389.14|13269.14|13387.19|13267.19|10
1627354800000|2021-07-27 03:00:00|13386.58|13266.58|13380.54|13260.54|13386.58|13266.58|13380.54|13260.54|10
1627354810000|2021-07-27 03:00:10|13381.63|13261.63|13380.62|13260.62|13381.63|13261.63|13380.23|13260.23|10
1627354820000|2021-07-27 03:00:20|13380.15|13260.15|13375.24|13255.24|13380.15|13260.15|13375.24|13255.24|10
1627354830000|2021-07-27 03:00:30|13376.14|13256.14|13375.51|13255.51|13376.96|13256.96|13375.02|13255.02|10
1627354840000|2021-07-27 03:00:40|13375.09|13255.09|13368.23|13248.23|13375.09|13255.09|13368.23|13248.23|10
1627354850000|2021-07-27 03:00:50|13367.4|13247.4|13363.55|13243.55|13367.4|13247.4|13363.55|13243.55|10
1627354860000|2021-07-27 03:01:00|13363.63|13243.63|13351.4|13231.4|13363.63|13243.63|13351.4|13231.4|10
1627354870000|2021-07-27 03:01:10|13351.13|13231.13|13339.4|13219.4|13351.73|13231.73|13339.4|13219.4|10
1627354880000|2021-07-27 03:01:20|13338.95|13218.95|13341.71|13221.71|13342|13222|13338.83|13218.83|10
1627354890000|2021-07-27 03:01:30|13342.21|13222.21|13342.14|13222.14|13343.24|13223.24|13340.47|13220.47|10
1627354900000|2021-07-27 03:01:40|13342.11|13222.11|13346.28|13226.28|13346.28|13226.28|13342.11|13222.11|10
1627354910000|2021-07-27 03:01:50|13346.49|13226.49|13350.81|13230.81|13351.02|13231.02|13346.49|13226.49|10
1627354920000|2021-07-27 03:02:00|13351.33|13231.33|13358.6|13238.6|13358.6|13238.6|13351.18|13231.18|10
1627354930000|2021-07-27 03:02:10|13360.93|13240.93|13369.75|13249.75|13369.75|13249.75|13360.93|13240.93|10
1627354940000|2021-07-27 03:02:20|13370.95|13250.95|13376.29|13256.29|13376.29|13256.29|13370.95|13250.95|10
1627354950000|2021-07-27 03:02:30|13376.74|13256.74|13371.65|13251.65|13376.96|13256.96|13371.65|13251.65|10
1627354960000|2021-07-27 03:02:40|13369.55|13249.55|13359.22|13239.22|13369.55|13249.55|13359.22|13239.22|10
1627354970000|2021-07-27 03:02:50|13358.01|13238.01|13353.13|13233.13|13358.01|13238.01|13352.47|13232.47|10
1627354980000|2021-07-27 03:03:00|13354.07|13234.07|13354.77|13234.77|13355|13235|13353.49|13233.49|9
1627354990000|2021-07-27 03:03:10|13354.81|13234.81|13360.24|13240.24|13360.24|13240.24|13354.37|13234.37|10
1627355000000|2021-07-27 03:03:20|13360.5|13240.5|13359.22|13239.22|13360.61|13240.61|13358.97|13238.97|10
1627355010000|2021-07-27 03:03:30|13358.81|13238.81|13347.23|13227.23|13358.81|13238.81|13347.23|13227.23|10
1627355020000|2021-07-27 03:03:40|13345.83|13225.83|13347.62|13227.62|13347.66|13227.66|13345.18|13225.18|10
1627355030000|2021-07-27 03:03:50|13347.75|13227.75|13348.54|13228.54|13348.9|13228.9|13347.37|13227.37|10
1627355040000|2021-07-27 03:04:00|13349.61|13229.61|13349.31|13229.31|13351.43|13231.43|13348.78|13228.78|10
1627355050000|2021-07-27 03:04:10|13349.13|13229.13|13351.76|13231.76|13351.76|13231.76|13349.13|13229.13|10
1627355060000|2021-07-27 03:04:20|13351.56|13231.56|13342.9|13222.9|13351.56|13231.56|13342.31|13222.31|10
1627355070000|2021-07-27 03:04:30|13343.26|13223.26|13335.19|13215.19|13343.3|13223.3|13334.85|13214.85|10
1627355080000|2021-07-27 03:04:40|13334.51|13214.51|13335.38|13215.38|13335.38|13215.38|13333.34|13213.34|10
1627355090000|2021-07-27 03:04:50|13335.46|13215.46|13335.46|13215.46|13335.88|13215.88|13335.3|13215.3|10
1627355100000|2021-07-27 03:05:00|13335.57|13215.57|13335.73|13215.73|13336.29|13216.29|13333.92|13213.92|10
1627355110000|2021-07-27 03:05:10|13335.48|13215.48|13342.68|13222.68|13342.68|13222.68|13334.15|13214.15|10
1627355120000|2021-07-27 03:05:20|13343.76|13223.76|13346.84|13226.84|13346.84|13226.84|13343.73|13223.73|10
1627355130000|2021-07-27 03:05:30|13346.52|13226.52|13353.81|13233.81|13353.81|13233.81|13346.52|13226.52|10
1627355140000|2021-07-27 03:05:40|13354.24|13234.24|13354.46|13234.46|13355.28|13235.28|13354.1|13234.1|10
1627355150000|2021-07-27 03:05:50|13354.14|13234.14|13350.65|13230.65|13354.14|13234.14|13350.65|13230.65|10
1627355160000|2021-07-27 03:06:00|13349.62|13229.62|13346.89|13226.89|13349.81|13229.81|13346.89|13226.89|10
1627355170000|2021-07-27 03:06:10|13347.91|13227.91|13346.91|13226.91|13347.91|13227.91|13345.94|13225.94|10
1627355180000|2021-07-27 03:06:20|13346.58|13226.58|13342.65|13222.65|13346.58|13226.58|13342.65|13222.65|10
1627355190000|2021-07-27 03:06:30|13343.36|13223.36|13343.7|13223.7|13343.93|13223.93|13342.83|13222.83|9
1627355200000|2021-07-27 03:06:40|13343.9|13223.9|13345.05|13225.05|13345.05|13225.05|13343.9|13223.9|10
1627355210000|2021-07-27 03:06:50|13345.25|13225.25|13345.89|13225.89|13347.67|13227.67|13345.25|13225.25|10
1627355220000|2021-07-27 03:07:00|13345.73|13225.73|13339.44|13219.44|13345.73|13225.73|13339.44|13219.44|10
1627355230000|2021-07-27 03:07:10|13340.16|13220.16|13329.62|13209.62|13340.16|13220.16|13329.62|13209.62|10
1627355240000|2021-07-27 03:07:20|13329.42|13209.42|13330.12|13210.12|13330.12|13210.12|13328.37|13208.37|10
1627355250000|2021-07-27 03:07:30|13330.2|13210.2|13334.83|13214.83|13334.94|13214.94|13330.2|13210.2|10
1627355260000|2021-07-27 03:07:40|13334.88|13214.88|13334.7|13214.7|13334.88|13214.88|13333.85|13213.85|10
1627355270000|2021-07-27 03:07:50|13335.31|13215.31|13333.54|13213.54|13335.65|13215.65|13333.54|13213.54|10
1627355280000|2021-07-27 03:08:00|13333.29|13213.29|13333.08|13213.08|13333.93|13213.93|13333.08|13213.08|10
1627355290000|2021-07-27 03:08:10|13332.11|13212.11|13336.6|13216.6|13336.6|13216.6|13332.11|13212.11|10
1627355300000|2021-07-27 03:08:20|13336.88|13216.88|13343.18|13223.18|13343.18|13223.18|13336.88|13216.88|10
1627355310000|2021-07-27 03:08:30|13343.49|13223.49|13349.61|13229.61|13349.61|13229.61|13343.49|13223.49|10
1627355320000|2021-07-27 03:08:40|13350.38|13230.38|13351.23|13231.23|13352.26|13232.26|13349.52|13229.52|10
1627355330000|2021-07-27 03:08:50|13351.01|13231.01|13354.64|13234.64|13354.64|13234.64|13349.87|13229.87|9
1627355340000|2021-07-27 03:09:00|13354.72|13234.72|13353.64|13233.64|13354.91|13234.91|13353.36|13233.36|10
1627355350000|2021-07-27 03:09:10|13353.11|13233.11|13349.53|13229.53|13353.11|13233.11|13349.53|13229.53|10
1627355360000|2021-07-27 03:09:20|13349.54|13229.54|13353.68|13233.68|13353.68|13233.68|13349.54|13229.54|9
1627355370000|2021-07-27 03:09:30|13353.23|13233.23|13357.51|13237.51|13358.08|13238.08|13352.61|13232.61|10
1627355380000|2021-07-27 03:09:40|13358.46|13238.46|13362.04|13242.04|13362.04|13242.04|13358.39|13238.39|10
1627355390000|2021-07-27 03:09:50|13362.5|13242.5|13361.84|13241.84|13362.56|13242.56|13361.84|13241.84|10
1627355400000|2021-07-27 03:10:00|13362|13242|13358.59|13238.59|13362|13242|13358.59|13238.59|10
1627355410000|2021-07-27 03:10:10|13358.42|13238.42|13359.1|13239.1|13359.1|13239.1|13358.42|13238.42|10
1627355420000|2021-07-27 03:10:20|13359.19|13239.19|13361.95|13241.95|13361.95|13241.95|13359.19|13239.19|10
1627355430000|2021-07-27 03:10:30|13361.57|13241.57|13364.88|13244.88|13365.49|13245.49|13361.57|13241.57|10
1627355440000|2021-07-27 03:10:40|13365.66|13245.66|13365.22|13245.22|13367.37|13247.37|13365.22|13245.22|10
1627355450000|2021-07-27 03:10:50|13365.02|13245.02|13365.64|13245.64|13366.61|13246.61|13364.63|13244.63|10
1627355460000|2021-07-27 03:11:00|13365.45|13245.45|13365.33|13245.33|13366.06|13246.06|13365.07|13245.07|10
1627355470000|2021-07-27 03:11:10|13365.68|13245.68|13371.26|13251.26|13371.26|13251.26|13365.68|13245.68|10
1627355480000|2021-07-27 03:11:20|13371.84|13251.84|13373.25|13253.25|13373.69|13253.69|13371.84|13251.84|10
1627355490000|2021-07-27 03:11:30|13373.46|13253.46|13379.2|13259.2|13379.2|13259.2|13373.44|13253.44|10
1627355500000|2021-07-27 03:11:40|13379.99|13259.99|13381.26|13261.26|13381.26|13261.26|13378.92|13258.92|10
1627355510000|2021-07-27 03:11:50|13381.75|13261.75|13383.17|13263.17|13383.98|13263.98|13381.75|13261.75|10
1627355520000|2021-07-27 03:12:00|13382.77|13262.77|13385.66|13265.66|13385.66|13265.66|13382.72|13262.72|10
1627355530000|2021-07-27 03:12:10|13385.89|13265.89|13390.11|13270.11|13390.11|13270.11|13385.69|13265.69|10
1627355540000|2021-07-27 03:12:20|13389.98|13269.98|13390.75|13270.75|13390.75|13270.75|13389.73|13269.73|10
1627355550000|2021-07-27 03:12:30|13391.92|13271.92|13391.41|13271.41|13391.97|13271.97|13391.31|13271.31|9
1627355560000|2021-07-27 03:12:40|13390.9|13270.9|13390.75|13270.75|13391.07|13271.07|13390.2|13270.2|10
1627355570000|2021-07-27 03:12:50|13390.96|13270.96|13390.19|13270.19|13391.28|13271.28|13389.59|13269.59|10
1627355580000|2021-07-27 03:13:00|13389.86|13269.86|13391.29|13271.29|13393.54|13273.54|13389.86|13269.86|10
1627355590000|2021-07-27 03:13:10|13391.2|13271.2|13389.62|13269.62|13391.95|13271.95|13389.62|13269.62|10
1627355600000|2021-07-27 03:13:20|13388.85|13268.85|13389.39|13269.39|13389.81|13269.81|13388.23|13268.23|10
1627355610000|2021-07-27 03:13:30|13389.76|13269.76|13391.07|13271.07|13391.07|13271.07|13389.76|13269.76|10
1627355620000|2021-07-27 03:13:40|13391.37|13271.37|13394.18|13274.18|13394.18|13274.18|13391.37|13271.37|10
1627355630000|2021-07-27 03:13:50|13395.06|13275.06|13398.18|13278.18|13398.18|13278.18|13395.06|13275.06|10
1627355640000|2021-07-27 03:14:00|13398.71|13278.71|13399.74|13279.74|13401|13281|13398.71|13278.71|10
1627355650000|2021-07-27 03:14:10|13401.78|13281.78|13404.02|13284.02|13404.02|13284.02|13401.19|13281.19|10
1627355660000|2021-07-27 03:14:20|13403.56|13283.56|13411.53|13291.53|13411.53|13291.53|13403.56|13283.56|10
1627355670000|2021-07-27 03:14:30|13411.37|13291.37|13414.02|13294.02|13414.02|13294.02|13411.37|13291.37|10
1627355680000|2021-07-27 03:14:40|13416.03|13296.03|13417|13297|13417|13297|13415.55|13295.55|8
1627355690000|2021-07-27 03:14:50|13416.98|13296.98|13420.93|13300.93|13421.11|13301.11|13416.98|13296.98|10
1627355700000|2021-07-27 03:15:00|13420.64|13300.64|13421.95|13301.95|13422.41|13302.41|13419.92|13299.92|10
1627355710000|2021-07-27 03:15:10|13421.31|13301.31|13419.24|13299.24|13421.31|13301.31|13418.21|13298.21|10
1627355720000|2021-07-27 03:15:20|13419.19|13299.19|13420.39|13300.39|13420.39|13300.39|13418.33|13298.33|10
1627355730000|2021-07-27 03:15:30|13420.45|13300.45|13417.59|13297.59|13420.58|13300.58|13417.59|13297.59|10
1627355740000|2021-07-27 03:15:40|13417.15|13297.15|13414.47|13294.47|13417.15|13297.15|13414.47|13294.47|9
1627355750000|2021-07-27 03:15:50|13414.68|13294.68|13414.77|13294.77|13416.29|13296.29|13414.68|13294.68|10
1627355760000|2021-07-27 03:16:00|13414.52|13294.52|13417.63|13297.63|13417.63|13297.63|13414.03|13294.03|10
1627355770000|2021-07-27 03:16:10|13418.36|13298.36|13422.51|13302.51|13422.51|13302.51|13418.25|13298.25|10
1627355780000|2021-07-27 03:16:20|13422.55|13302.55|13425.22|13305.22|13425.22|13305.22|13422.55|13302.55|10
1627355790000|2021-07-27 03:16:30|13425.83|13305.83|13427.32|13307.32|13427.91|13307.91|13425.79|13305.79|8
1627355800000|2021-07-27 03:16:40|13428.71|13308.71|13431.42|13311.42|13432.21|13312.21|13428.71|13308.71|10
1627355810000|2021-07-27 03:16:50|13431.47|13311.47|13430.87|13310.87|13431.86|13311.86|13430.82|13310.82|10
1627355820000|2021-07-27 03:17:00|13431.32|13311.32|13434.92|13314.92|13434.92|13314.92|13431.32|13311.32|9
1627355830000|2021-07-27 03:17:10|13435.52|13315.52|13436.75|13316.75|13436.84|13316.84|13435.52|13315.52|10
1627355840000|2021-07-27 03:17:20|13436.76|13316.76|13437.19|13317.19|13437.19|13317.19|13436.16|13316.16|9
1627355850000|2021-07-27 03:17:30|13437.47|13317.47|13439.51|13319.51|13439.51|13319.51|13437.47|13317.47|9
1627355860000|2021-07-27 03:17:40|13440.04|13320.04|13439.93|13319.93|13440.65|13320.65|13439.63|13319.63|10
1627355870000|2021-07-27 03:17:50|13439.96|13319.96|13435.14|13315.14|13439.96|13319.96|13435.14|13315.14|10
1627355880000|2021-07-27 03:18:00|13435.19|13315.19|13434.08|13314.08|13435.27|13315.27|13434.08|13314.08|10
1627355890000|2021-07-27 03:18:10|13434.09|13314.09|13434.86|13314.86|13435.16|13315.16|13433.96|13313.96|10
1627355900000|2021-07-27 03:18:20|13435.27|13315.27|13431.87|13311.87|13436.18|13316.18|13431.87|13311.87|10
1627355910000|2021-07-27 03:18:30|13431.92|13311.92|13425.47|13305.47|13431.92|13311.92|13425.47|13305.47|10
1627355920000|2021-07-27 03:18:40|13425.44|13305.44|13420.88|13300.88|13425.44|13305.44|13420.88|13300.88|9
1627355930000|2021-07-27 03:18:50|13420.28|13300.28|13418.14|13298.14|13420.28|13300.28|13417.5|13297.5|10
1627355940000|2021-07-27 03:19:00|13417.24|13297.24|13415.97|13295.97|13417.24|13297.24|13415.97|13295.97|9
1627355950000|2021-07-27 03:19:10|13415.55|13295.55|13412.42|13292.42|13415.55|13295.55|13412.41|13292.41|10
1627355960000|2021-07-27 03:19:20|13411.4|13291.4|13414.01|13294.01|13414.01|13294.01|13410.95|13290.95|10
1627355970000|2021-07-27 03:19:30|13414.26|13294.26|13413.8|13293.8|13414.66|13294.66|13413.55|13293.55|10
1627355980000|2021-07-27 03:19:40|13414.31|13294.31|13416.72|13296.72|13416.72|13296.72|13413.77|13293.77|10
1627355990000|2021-07-27 03:19:50|13417.31|13297.31|13419.21|13299.21|13419.21|13299.21|13417.28|13297.28|10
1627356000000|2021-07-27 03:20:00|13419.24|13299.24|13419.69|13299.69|13420.21|13300.21|13419.14|13299.14|8
1627356010000|2021-07-27 03:20:10|13419.42|13299.42|13425.16|13305.16|13425.16|13305.16|13419.42|13299.42|10
1627356020000|2021-07-27 03:20:20|13426.36|13306.36|13428.24|13308.24|13428.41|13308.41|13426.36|13306.36|9
1627356030000|2021-07-27 03:20:30|13428.1|13308.1|13430.96|13310.96|13430.96|13310.96|13428.1|13308.1|10
1627356040000|2021-07-27 03:20:40|13430.83|13310.83|13436.11|13316.11|13436.11|13316.11|13430.83|13310.83|10
1627356050000|2021-07-27 03:20:50|13436|13316|13439.58|13319.58|13439.94|13319.94|13436|13316|10
1627356060000|2021-07-27 03:21:00|13439.52|13319.52|13442.1|13322.1|13442.1|13322.1|13439.5|13319.5|10
1627356070000|2021-07-27 03:21:10|13442.39|13322.39|13446.09|13326.09|13446.09|13326.09|13442.39|13322.39|10
1627356080000|2021-07-27 03:21:20|13446.39|13326.39|13447.03|13327.03|13447.52|13327.52|13446.39|13326.39|10
1627356090000|2021-07-27 03:21:30|13447.08|13327.08|13449.48|13329.48|13449.81|13329.81|13447.08|13327.08|10
1627356100000|2021-07-27 03:21:40|13449.54|13329.54|13449.84|13329.84|13450.17|13330.17|13449.38|13329.38|9
1627356110000|2021-07-27 03:21:50|13449.93|13329.93|13449.71|13329.71|13450.06|13330.06|13448.92|13328.92|10
1627356120000|2021-07-27 03:22:00|13449.72|13329.72|13451.15|13331.15|13451.15|13331.15|13449.4|13329.4|10
1627356130000|2021-07-27 03:22:10|13451.2|13331.2|13450.08|13330.08|13451.31|13331.31|13450.07|13330.07|10
1627356140000|2021-07-27 03:22:20|13449.38|13329.38|13448.44|13328.44|13449.63|13329.63|13448.38|13328.38|10
1627356150000|2021-07-27 03:22:30|13448.24|13328.24|13448.02|13328.02|13448.49|13328.49|13447.42|13327.42|9
1627356160000|2021-07-27 03:22:40|13448.25|13328.25|13448.62|13328.62|13448.88|13328.88|13448.25|13328.25|10
1627356170000|2021-07-27 03:22:50|13448.66|13328.66|13449.18|13329.18|13450.01|13330.01|13448.55|13328.55|10
1627356180000|2021-07-27 03:23:00|13449.61|13329.61|13451.02|13331.02|13451.02|13331.02|13449.2|13329.2|9
1627356190000|2021-07-27 03:23:10|13451.12|13331.12|13453.81|13333.81|13454.37|13334.37|13451.12|13331.12|10
1627356200000|2021-07-27 03:23:20|13453.86|13333.86|13457.47|13337.47|13457.47|13337.47|13453.86|13333.86|10
1627356210000|2021-07-27 03:23:30|13457.11|13337.11|13458.79|13338.79|13458.79|13338.79|13456.84|13336.84|9
1627356220000|2021-07-27 03:23:40|13458.47|13338.47|13460.9|13340.9|13460.97|13340.97|13458.47|13338.47|10
1627356230000|2021-07-27 03:23:50|13460.18|13340.18|13462.59|13342.59|13462.59|13342.59|13460.18|13340.18|10
1627356240000|2021-07-27 03:24:00|13462.68|13342.68|13468.48|13348.48|13468.48|13348.48|13462.64|13342.64|10
1627356250000|2021-07-27 03:24:10|13468.34|13348.34|13465.28|13345.28|13468.52|13348.52|13465.28|13345.28|10
1627356260000|2021-07-27 03:24:20|13465.09|13345.09|13467.45|13347.45|13467.45|13347.45|13464.71|13344.71|10
1627356270000|2021-07-27 03:24:30|13468.4|13348.4|13469.89|13349.89|13470.77|13350.77|13468.4|13348.4|10
1627356280000|2021-07-27 03:24:40|13469.1|13349.1|13469.17|13349.17|13469.3|13349.3|13468.52|13348.52|10
1627356290000|2021-07-27 03:24:50|13469.42|13349.42|13469.4|13349.4|13469.62|13349.62|13468.7|13348.7|10
1627356300000|2021-07-27 03:25:00|13470.46|13350.46|13470.52|13350.52|13470.52|13350.52|13469.42|13349.42|10
1627356310000|2021-07-27 03:25:10|13470.48|13350.48|13468.27|13348.27|13471|13351|13468.27|13348.27|10
1627356320000|2021-07-27 03:25:20|13468.01|13348.01|13467.05|13347.05|13468.01|13348.01|13467.05|13347.05|10
1627356330000|2021-07-27 03:25:30|13466.2|13346.2|13466.64|13346.64|13467.59|13347.59|13466.2|13346.2|10
1627356340000|2021-07-27 03:25:40|13464.71|13344.71|13465.93|13345.93|13466.15|13346.15|13464.71|13344.71|10
1627356350000|2021-07-27 03:25:50|13465.98|13345.98|13464.05|13344.05|13466.04|13346.04|13464.05|13344.05|10
1627356360000|2021-07-27 03:26:00|13464.12|13344.12|13463.55|13343.55|13464.72|13344.72|13463.55|13343.55|9
1627356370000|2021-07-27 03:26:10|13464.81|13344.81|13461.84|13341.84|13464.81|13344.81|13461.84|13341.84|10
1627356380000|2021-07-27 03:26:20|13461.66|13341.66|13459.19|13339.19|13461.66|13341.66|13459.08|13339.08|10
1627356390000|2021-07-27 03:26:30|13459.4|13339.4|13458.85|13338.85|13459.4|13339.4|13458.85|13338.85|9
1627356400000|2021-07-27 03:26:40|13458.96|13338.96|13459.04|13339.04|13460.37|13340.37|13458.51|13338.51|9
1627356410000|2021-07-27 03:26:50|13459.18|13339.18|13460.35|13340.35|13460.35|13340.35|13459.18|13339.18|9
1627356420000|2021-07-27 03:27:00|13460.53|13340.53|13460.61|13340.61|13460.76|13340.76|13460.52|13340.52|9
1627356430000|2021-07-27 03:27:10|13460.68|13340.68|13457.66|13337.66|13460.68|13340.68|13457.66|13337.66|10
1627356440000|2021-07-27 03:27:20|13457.84|13337.84|13457.74|13337.74|13457.84|13337.84|13457.22|13337.22|10
1627356450000|2021-07-27 03:27:30|13457.75|13337.75|13455.9|13335.9|13457.75|13337.75|13455.9|13335.9|10
1627356460000|2021-07-27 03:27:40|13455.38|13335.38|13454.93|13334.93|13455.41|13335.41|13454.39|13334.39|10
1627356470000|2021-07-27 03:27:50|13454.92|13334.92|13454.67|13334.67|13456.32|13336.32|13454.67|13334.67|10
1627356480000|2021-07-27 03:28:00|13453.9|13333.9|13453.57|13333.57|13453.9|13333.9|13453.24|13333.24|9
1627356490000|2021-07-27 03:28:10|13453.85|13333.85|13457.9|13337.9|13457.9|13337.9|13453.85|13333.85|10
1627356500000|2021-07-27 03:28:20|13457.93|13337.93|13462.12|13342.12|13462.12|13342.12|13457.56|13337.56|10
1627356510000|2021-07-27 03:28:30|13462.59|13342.59|13463.48|13343.48|13463.8|13343.8|13462.59|13342.59|10
1627356520000|2021-07-27 03:28:40|13463.14|13343.14|13464.82|13344.82|13464.82|13344.82|13462.9|13342.9|9
1627356530000|2021-07-27 03:28:50|13465.3|13345.3|13464.47|13344.47|13465.43|13345.43|13464.47|13344.47|9
1627356540000|2021-07-27 03:29:00|13464.45|13344.45|13466|13346|13466|13346|13464.45|13344.45|7
1627356550000|2021-07-27 03:29:10|13465.98|13345.98|13468.48|13348.48|13468.48|13348.48|13465.98|13345.98|10
1627356560000|2021-07-27 03:29:20|13468.45|13348.45|13465.24|13345.24|13468.45|13348.45|13465.24|13345.24|10
1627356570000|2021-07-27 03:29:30|13465.2|13345.2|13465.43|13345.43|13465.58|13345.58|13465.12|13345.12|10
1627356580000|2021-07-27 03:29:40|13465.26|13345.26|13462.52|13342.52|13465.37|13345.37|13462.52|13342.52|10
1627356590000|2021-07-27 03:29:50|13462.46|13342.46|13461.26|13341.26|13462.46|13342.46|13461.26|13341.26|10
1627356600000|2021-07-27 03:30:00|13461.25|13341.25|13463.77|13343.77|13463.77|13343.77|13461.07|13341.07|10
1627356610000|2021-07-27 03:30:10|13464.94|13344.94|13466.79|13346.79|13466.79|13346.79|13464.46|13344.46|10
1627356620000|2021-07-27 03:30:20|13467.16|13347.16|13470|13350|13470|13350|13467.16|13347.16|10
1627356630000|2021-07-27 03:30:30|13469.91|13349.91|13470.33|13350.33|13470.4|13350.4|13469.91|13349.91|10
1627356640000|2021-07-27 03:30:40|13470.42|13350.42|13473.13|13353.13|13473.13|13353.13|13470.37|13350.37|10
1627356650000|2021-07-27 03:30:50|13473.31|13353.31|13477.73|13357.73|13477.73|13357.73|13473.31|13353.31|10
1627356660000|2021-07-27 03:31:00|13477.21|13357.21|13478.95|13358.95|13480.08|13360.08|13477.21|13357.21|10
1627356670000|2021-07-27 03:31:10|13478.31|13358.31|13476.61|13356.61|13480.09|13360.09|13476.61|13356.61|10
1627356680000|2021-07-27 03:31:20|13477.01|13357.01|13472.68|13352.68|13477.01|13357.01|13472.68|13352.68|9
1627356690000|2021-07-27 03:31:30|13472.57|13352.57|13472.98|13352.98|13472.98|13352.98|13471.75|13351.75|10
1627356700000|2021-07-27 03:31:40|13472.92|13352.92|13470.39|13350.39|13473|13353|13470.39|13350.39|10
1627356710000|2021-07-27 03:31:50|13470.52|13350.52|13461.51|13341.51|13470.52|13350.52|13461.51|13341.51|10
1627356720000|2021-07-27 03:32:00|13459.82|13339.82|13457.79|13337.79|13459.82|13339.82|13457.59|13337.59|10
1627356730000|2021-07-27 03:32:10|13457.62|13337.62|13454.2|13334.2|13457.93|13337.93|13454.13|13334.13|10
1627356740000|2021-07-27 03:32:20|13453.67|13333.67|13456.21|13336.21|13456.21|13336.21|13453.67|13333.67|10
1627356750000|2021-07-27 03:32:30|13456.83|13336.83|13456.6|13336.6|13456.83|13336.83|13454.91|13334.91|9
1627356760000|2021-07-27 03:32:40|13456.87|13336.87|13456.61|13336.61|13457.2|13337.2|13456.61|13336.61|10
1627356770000|2021-07-27 03:32:50|13456.51|13336.51|13456.48|13336.48|13456.51|13336.51|13456|13336|10
1627356780000|2021-07-27 03:33:00|13456.46|13336.46|13457.51|13337.51|13457.51|13337.51|13456.44|13336.44|10
1627356790000|2021-07-27 03:33:10|13457.4|13337.4|13458.44|13338.44|13458.47|13338.47|13456.81|13336.81|10
1627356800000|2021-07-27 03:33:20|13458.77|13338.77|13458.83|13338.83|13459.46|13339.46|13458.77|13338.77|10
1627356810000|2021-07-27 03:33:30|13458.75|13338.75|13455.81|13335.81|13458.75|13338.75|13455.81|13335.81|9
1627356820000|2021-07-27 03:33:40|13455.72|13335.72|13454.41|13334.41|13455.94|13335.94|13454.41|13334.41|10
1627356830000|2021-07-27 03:33:50|13453.06|13333.06|13450.54|13330.54|13453.06|13333.06|13450.54|13330.54|10
1627356840000|2021-07-27 03:34:00|13450.82|13330.82|13455.4|13335.4|13455.4|13335.4|13450.82|13330.82|10
1627356850000|2021-07-27 03:34:10|13455.67|13335.67|13459.66|13339.66|13459.66|13339.66|13455.16|13335.16|10
1627356860000|2021-07-27 03:34:20|13459.97|13339.97|13462.43|13342.43|13462.43|13342.43|13459.97|13339.97|9
1627356870000|2021-07-27 03:34:30|13462.97|13342.97|13465.87|13345.87|13465.87|13345.87|13462.97|13342.97|9
1627356880000|2021-07-27 03:34:40|13466.44|13346.44|13468.4|13348.4|13468.4|13348.4|13466.21|13346.21|9
1627356890000|2021-07-27 03:34:50|13468.48|13348.48|13471.51|13351.51|13471.51|13351.51|13468.2|13348.2|10
1627356900000|2021-07-27 03:35:00|13472.13|13352.13|13473.97|13353.97|13475.97|13355.97|13471.8|13351.8|10
1627356910000|2021-07-27 03:35:10|13473.66|13353.66|13473.6|13353.6|13473.88|13353.88|13472.79|13352.79|10
1627356920000|2021-07-27 03:35:20|13473.39|13353.39|13471.44|13351.44|13473.39|13353.39|13471.44|13351.44|10
1627356930000|2021-07-27 03:35:30|13471|13351|13467.83|13347.83|13471|13351|13467.83|13347.83|10
1627356940000|2021-07-27 03:35:40|13467.7|13347.7|13466.61|13346.61|13468.77|13348.77|13465.97|13345.97|10
1627356950000|2021-07-27 03:35:50|13466.04|13346.04|13468.37|13348.37|13468.37|13348.37|13465.7|13345.7|10
1627356960000|2021-07-27 03:36:00|13468.4|13348.4|13467.22|13347.22|13468.4|13348.4|13467.07|13347.07|10
1627356970000|2021-07-27 03:36:10|13467.12|13347.12|13465.4|13345.4|13467.12|13347.12|13465.4|13345.4|10
1627356980000|2021-07-27 03:36:20|13465.26|13345.26|13464.1|13344.1|13465.26|13345.26|13463.15|13343.15|10
1627356990000|2021-07-27 03:36:30|13464.06|13344.06|13466.48|13346.48|13466.48|13346.48|13464.06|13344.06|10
1627357000000|2021-07-27 03:36:40|13466.79|13346.79|13467.27|13347.27|13468.25|13348.25|13466.76|13346.76|9
1627357010000|2021-07-27 03:36:50|13467.29|13347.29|13466.26|13346.26|13467.29|13347.29|13465.8|13345.8|9
1627357020000|2021-07-27 03:37:00|13466.56|13346.56|13475.14|13355.14|13475.14|13355.14|13466.56|13346.56|10
1627357030000|2021-07-27 03:37:10|13475.78|13355.78|13479.02|13359.02|13479.2|13359.2|13475.78|13355.78|10
1627357040000|2021-07-27 03:37:20|13479.83|13359.83|13479.13|13359.13|13479.83|13359.83|13478.82|13358.82|10
1627357050000|2021-07-27 03:37:30|13478.68|13358.68|13476.21|13356.21|13478.68|13358.68|13475.78|13355.78|10
1627357060000|2021-07-27 03:37:40|13474.86|13354.86|13470.95|13350.95|13474.86|13354.86|13470.86|13350.86|10
1627357070000|2021-07-27 03:37:50|13469.38|13349.38|13465.48|13345.48|13469.38|13349.38|13465.48|13345.48|10
1627357080000|2021-07-27 03:38:00|13465.13|13345.13|13463.53|13343.53|13465.17|13345.17|13463.27|13343.27|10
1627357090000|2021-07-27 03:38:10|13463.43|13343.43|13459.86|13339.86|13463.43|13343.43|13459.86|13339.86|10
1627357100000|2021-07-27 03:38:20|13459.62|13339.62|13459.7|13339.7|13459.75|13339.75|13459.05|13339.05|10
1627357110000|2021-07-27 03:38:30|13459.88|13339.88|13460.62|13340.62|13461.49|13341.49|13459.88|13339.88|9
1627357120000|2021-07-27 03:38:40|13460.33|13340.33|13460.75|13340.75|13461.58|13341.58|13460.33|13340.33|10
1627357130000|2021-07-27 03:38:50|13460.91|13340.91|13459.71|13339.71|13460.91|13340.91|13459.7|13339.7|10
1627357140000|2021-07-27 03:39:00|13459.75|13339.75|13462.86|13342.86|13462.86|13342.86|13459.75|13339.75|8
1627357150000|2021-07-27 03:39:10|13462.81|13342.81|13462.1|13342.1|13462.81|13342.81|13461.68|13341.68|8
1627357160000|2021-07-27 03:39:20|13462.16|13342.16|13462.65|13342.65|13462.91|13342.91|13462.16|13342.16|10
1627357170000|2021-07-27 03:39:30|13461.82|13341.82|13462.1|13342.1|13463.11|13343.11|13461.56|13341.56|10
1627357180000|2021-07-27 03:39:40|13462.83|13342.83|13463.34|13343.34|13463.74|13343.74|13462.83|13342.83|10
1627357190000|2021-07-27 03:39:50|13463.48|13343.48|13460.29|13340.29|13463.48|13343.48|13460.29|13340.29|10
1627357200000|2021-07-27 03:40:00|13460.36|13340.36|13458.5|13338.5|13460.36|13340.36|13458.22|13338.22|9
1627357210000|2021-07-27 03:40:10|13457.76|13337.76|13456.66|13336.66|13457.76|13337.76|13456.66|13336.66|10
1627357220000|2021-07-27 03:40:20|13456.42|13336.42|13455.57|13335.57|13456.58|13336.58|13455.45|13335.45|9
1627357230000|2021-07-27 03:40:30|13456.14|13336.14|13457.78|13337.78|13457.78|13337.78|13456.12|13336.12|10
1627357240000|2021-07-27 03:40:40|13458.31|13338.31|13460.57|13340.57|13460.57|13340.57|13458.31|13338.31|10
1627357250000|2021-07-27 03:40:50|13460.64|13340.64|13464.09|13344.09|13464.09|13344.09|13459.8|13339.8|10
1627357260000|2021-07-27 03:41:00|13465.02|13345.02|13472.17|13352.17|13472.17|13352.17|13465.02|13345.02|9
1627357270000|2021-07-27 03:41:10|13473.23|13353.23|13472.84|13352.84|13473.23|13353.23|13472.21|13352.21|9
1627357280000|2021-07-27 03:41:20|13472.67|13352.67|13472.34|13352.34|13473.2|13353.2|13472.34|13352.34|10
1627357290000|2021-07-27 03:41:30|13472.08|13352.08|13473.55|13353.55|13473.55|13353.55|13472.08|13352.08|9
1627357300000|2021-07-27 03:41:40|13473.75|13353.75|13476.7|13356.7|13476.7|13356.7|13473.73|13353.73|10
1627357310000|2021-07-27 03:41:50|13476.67|13356.67|13475.95|13355.95|13476.74|13356.74|13475.95|13355.95|9
1627357320000|2021-07-27 03:42:00|13475.51|13355.51|13471.51|13351.51|13475.51|13355.51|13471.51|13351.51|10
1627357330000|2021-07-27 03:42:10|13469.57|13349.57|13467.33|13347.33|13469.57|13349.57|13467.26|13347.26|10
1627357340000|2021-07-27 03:42:20|13467.35|13347.35|13465.31|13345.31|13467.35|13347.35|13465.31|13345.31|10
1627357350000|2021-07-27 03:42:30|13465.27|13345.27|13464.33|13344.33|13465.27|13345.27|13463.74|13343.74|10
1627357360000|2021-07-27 03:42:40|13464.58|13344.58|13468.95|13348.95|13468.95|13348.95|13464.58|13344.58|9
1627357370000|2021-07-27 03:42:50|13468.6|13348.6|13468.92|13348.92|13469.21|13349.21|13468.25|13348.25|9
1627357380000|2021-07-27 03:43:00|13469.01|13349.01|13473.56|13353.56|13473.56|13353.56|13468.86|13348.86|10
1627357390000|2021-07-27 03:43:10|13474.6|13354.6|13477.48|13357.48|13477.53|13357.53|13474.6|13354.6|10
1627357400000|2021-07-27 03:43:20|13477.54|13357.54|13478.77|13358.77|13479.01|13359.01|13477.51|13357.51|9
1627357410000|2021-07-27 03:43:30|13479.38|13359.38|13481.37|13361.37|13481.37|13361.37|13478.21|13358.21|10
1627357420000|2021-07-27 03:43:40|13481.48|13361.48|13480.82|13360.82|13481.68|13361.68|13480.55|13360.55|10
1627357430000|2021-07-27 03:43:50|13481.12|13361.12|13480.99|13360.99|13483.01|13363.01|13480.8|13360.8|10
1627357440000|2021-07-27 03:44:00|13481.28|13361.28|13482.55|13362.55|13482.87|13362.87|13481.21|13361.21|9
1627357450000|2021-07-27 03:44:10|13482.11|13362.11|13480.55|13360.55|13482.19|13362.19|13480.33|13360.33|10
1627357460000|2021-07-27 03:44:20|13481.76|13361.76|13476.42|13356.42|13481.76|13361.76|13476.42|13356.42|10
1627357470000|2021-07-27 03:44:30|13476.34|13356.34|13475.89|13355.89|13476.34|13356.34|13475.75|13355.75|10
1627357480000|2021-07-27 03:44:40|13475.86|13355.86|13475.64|13355.64|13476.86|13356.86|13475.31|13355.31|10
1627357490000|2021-07-27 03:44:50|13476.72|13356.72|13479.4|13359.4|13479.53|13359.53|13476.72|13356.72|10
1627357500000|2021-07-27 03:45:00|13479.53|13359.53|13480.58|13360.58|13480.79|13360.79|13479.53|13359.53|9
1627357510000|2021-07-27 03:45:10|13480.6|13360.6|13479.3|13359.3|13480.6|13360.6|13479.08|13359.08|8
1627357520000|2021-07-27 03:45:20|13480.26|13360.26|13485.01|13365.01|13485.01|13365.01|13480.14|13360.14|10
1627357530000|2021-07-27 03:45:30|13485.07|13365.07|13485.56|13365.56|13485.56|13365.56|13485.01|13365.01|8
1627357540000|2021-07-27 03:45:40|13485.67|13365.67|13491.45|13371.45|13491.45|13371.45|13485.67|13365.67|10
1627357550000|2021-07-27 03:45:50|13492.28|13372.28|13493.52|13373.52|13494.13|13374.13|13492.28|13372.28|10
1627357560000|2021-07-27 03:46:00|13493.35|13373.35|13493.23|13373.23|13493.86|13373.86|13492.93|13372.93|10
1627357570000|2021-07-27 03:46:10|13493.02|13373.02|13492.17|13372.17|13493.86|13373.86|13492.17|13372.17|10
1627357580000|2021-07-27 03:46:20|13491.84|13371.84|13488.39|13368.39|13491.84|13371.84|13488.39|13368.39|9
1627357590000|2021-07-27 03:46:30|13487.87|13367.87|13486.94|13366.94|13488.26|13368.26|13486.94|13366.94|10
1627357600000|2021-07-27 03:46:40|13486.91|13366.91|13487.28|13367.28|13487.7|13367.7|13486.65|13366.65|10
1627357610000|2021-07-27 03:46:50|13487.78|13367.78|13488.08|13368.08|13488.86|13368.86|13487.78|13367.78|10
1627357620000|2021-07-27 03:47:00|13488.56|13368.56|13489.13|13369.13|13489.16|13369.16|13488.39|13368.39|10
1627357630000|2021-07-27 03:47:10|13490.05|13370.05|13491.35|13371.35|13491.35|13371.35|13488.4|13368.4|10
1627357640000|2021-07-27 03:47:20|13490.54|13370.54|13492.99|13372.99|13492.99|13372.99|13490.37|13370.37|10
1627357650000|2021-07-27 03:47:30|13492.81|13372.81|13490.51|13370.51|13492.91|13372.91|13490.51|13370.51|10
1627357660000|2021-07-27 03:47:40|13490.91|13370.91|13495.9|13375.9|13495.9|13375.9|13490.91|13370.91|10
1627357670000|2021-07-27 03:47:50|13495.94|13375.94|13495.94|13375.94|13496.84|13376.84|13495.94|13375.94|10
1627357680000|2021-07-27 03:48:00|13496.61|13376.61|13496.42|13376.42|13497.37|13377.37|13496.42|13376.42|10
1627357690000|2021-07-27 03:48:10|13496.24|13376.24|13498.93|13378.93|13498.93|13378.93|13495.32|13375.32|10
1627357700000|2021-07-27 03:48:20|13499.23|13379.23|13509.61|13389.61|13509.61|13389.61|13499.23|13379.23|10
1627357710000|2021-07-27 03:48:30|13513.53|13393.53|13522.48|13402.48|13524.99|13404.99|13513.53|13393.53|10
1627357720000|2021-07-27 03:48:40|13522.76|13402.76|13521.63|13401.63|13524.08|13404.08|13521.63|13401.63|10
1627357730000|2021-07-27 03:48:50|13523.05|13403.05|13521.61|13401.61|13523.72|13403.72|13519.93|13399.93|10
1627357740000|2021-07-27 03:49:00|13520.24|13400.24|13517.94|13397.94|13520.24|13400.24|13517.79|13397.79|10
1627357750000|2021-07-27 03:49:10|13518.74|13398.74|13517.69|13397.69|13518.74|13398.74|13517.1|13397.1|10
1627357760000|2021-07-27 03:49:20|13517.24|13397.24|13520.87|13400.87|13520.87|13400.87|13517.14|13397.14|10
1627357770000|2021-07-27 03:49:30|13520.48|13400.48|13520.33|13400.33|13521.97|13401.97|13520.33|13400.33|10
1627357780000|2021-07-27 03:49:40|13521.68|13401.68|13521.19|13401.19|13522.56|13402.56|13521.19|13401.19|10
1627357790000|2021-07-27 03:49:50|13520.38|13400.38|13518.81|13398.81|13520.38|13400.38|13517.48|13397.48|10
1627357800000|2021-07-27 03:50:00|13518.19|13398.19|13515.42|13395.42|13518.19|13398.19|13515.37|13395.37|10
1627357810000|2021-07-27 03:50:10|13516.37|13396.37|13511.11|13391.11|13516.37|13396.37|13510.69|13390.69|10
1627357820000|2021-07-27 03:50:20|13510.44|13390.44|13510.61|13390.61|13511.62|13391.62|13510.03|13390.03|10
1627357830000|2021-07-27 03:50:30|13510.92|13390.92|13512.19|13392.19|13512.29|13392.29|13510.92|13390.92|10
1627357840000|2021-07-27 03:50:40|13512.03|13392.03|13510.72|13390.72|13512.06|13392.06|13510.65|13390.65|10
1627357850000|2021-07-27 03:50:50|13511.76|13391.76|13511.7|13391.7|13512.23|13392.23|13511.6|13391.6|10
1627357860000|2021-07-27 03:51:00|13511.77|13391.77|13512.17|13392.17|13512.17|13392.17|13511.1|13391.1|10
1627357870000|2021-07-27 03:51:10|13512.46|13392.46|13515.1|13395.1|13515.1|13395.1|13512.23|13392.23|9
1627357880000|2021-07-27 03:51:20|13514.41|13394.41|13514.28|13394.28|13515.42|13395.42|13514.28|13394.28|10
1627357890000|2021-07-27 03:51:30|13514.71|13394.71|13514.73|13394.73|13515.54|13395.54|13514.69|13394.69|9
1627357900000|2021-07-27 03:51:40|13514.38|13394.38|13514.9|13394.9|13514.95|13394.95|13514.29|13394.29|10
1627357910000|2021-07-27 03:51:50|13515.03|13395.03|13513|13393|13515.2|13395.2|13513|13393|10
1627357920000|2021-07-27 03:52:00|13512.03|13392.03|13513.81|13393.81|13513.81|13393.81|13512.03|13392.03|9
1627357930000|2021-07-27 03:52:10|13513.97|13393.97|13513.81|13393.81|13514.26|13394.26|13513.15|13393.15|9
1627357940000|2021-07-27 03:52:20|13513.73|13393.73|13515.91|13395.91|13515.91|13395.91|13513.19|13393.19|8
1627357950000|2021-07-27 03:52:30|13515.92|13395.92|13515.89|13395.89|13516.42|13396.42|13515.67|13395.67|10
1627357960000|2021-07-27 03:52:40|13515.83|13395.83|13511.96|13391.96|13515.83|13395.83|13511.68|13391.68|10
1627357970000|2021-07-27 03:52:50|13512.01|13392.01|13510.26|13390.26|13512.01|13392.01|13510.13|13390.13|9
1627357980000|2021-07-27 03:53:00|13510.59|13390.59|13510.26|13390.26|13510.96|13390.96|13510.13|13390.13|9
1627357990000|2021-07-27 03:53:10|13510.3|13390.3|13510.63|13390.63|13511.19|13391.19|13510.3|13390.3|9
1627358000000|2021-07-27 03:53:20|13510.59|13390.59|13511.21|13391.21|13511.29|13391.29|13510.32|13390.32|10
1627358010000|2021-07-27 03:53:30|13511.48|13391.48|13511.61|13391.61|13512.31|13392.31|13511.48|13391.48|10
1627358020000|2021-07-27 03:53:40|13511.77|13391.77|13511.71|13391.71|13512.06|13392.06|13511.71|13391.71|10
1627358030000|2021-07-27 03:53:50|13511.57|13391.57|13509.82|13389.82|13511.85|13391.85|13509.82|13389.82|10
1627358040000|2021-07-27 03:54:00|13509.32|13389.32|13506.56|13386.56|13509.32|13389.32|13506.56|13386.56|10
1627358050000|2021-07-27 03:54:10|13506.14|13386.14|13505.77|13385.77|13507.71|13387.71|13505.6|13385.6|10
1627358060000|2021-07-27 03:54:20|13505.58|13385.58|13505.11|13385.11|13505.58|13385.58|13504.85|13384.85|10
1627358070000|2021-07-27 03:54:30|13504.66|13384.66|13500.5|13380.5|13504.71|13384.71|13500.5|13380.5|10
1627358080000|2021-07-27 03:54:40|13500.45|13380.45|13500.97|13380.97|13501.11|13381.11|13500.03|13380.03|10
1627358090000|2021-07-27 03:54:50|13501.13|13381.13|13500.54|13380.54|13501.13|13381.13|13499.24|13379.24|10
1627358100000|2021-07-27 03:55:00|13500.4|13380.4|13499.6|13379.6|13500.4|13380.4|13498.35|13378.35|10
1627358110000|2021-07-27 03:55:10|13497.78|13377.78|13496.28|13376.28|13497.78|13377.78|13496.28|13376.28|9
1627358120000|2021-07-27 03:55:20|13496.06|13376.06|13495.35|13375.35|13496.4|13376.4|13495.35|13375.35|10
1627358130000|2021-07-27 03:55:30|13495.29|13375.29|13494.94|13374.94|13495.49|13375.49|13494.94|13374.94|8
1627358140000|2021-07-27 03:55:40|13495.11|13375.11|13494.25|13374.25|13495.11|13375.11|13494.25|13374.25|10
1627358150000|2021-07-27 03:55:50|13494.17|13374.17|13493.04|13373.04|13494.17|13374.17|13492.31|13372.31|10
1627358160000|2021-07-27 03:56:00|13492.98|13372.98|13494.43|13374.43|13494.43|13374.43|13492.98|13372.98|10
1627358170000|2021-07-27 03:56:10|13494.44|13374.44|13494.39|13374.39|13495.09|13375.09|13494.03|13374.03|10
1627358180000|2021-07-27 03:56:20|13494.21|13374.21|13493.89|13373.89|13494.21|13374.21|13493.49|13373.49|10
1627358190000|2021-07-27 03:56:30|13493.8|13373.8|13492.74|13372.74|13493.8|13373.8|13492.54|13372.54|10
1627358200000|2021-07-27 03:56:40|13492.62|13372.62|13491.13|13371.13|13492.62|13372.62|13491.13|13371.13|9
1627358210000|2021-07-27 03:56:50|13491.11|13371.11|13491.68|13371.68|13492.36|13372.36|13491.07|13371.07|9
1627358220000|2021-07-27 03:57:00|13491.28|13371.28|13490.62|13370.62|13491.65|13371.65|13490.62|13370.62|10
1627358230000|2021-07-27 03:57:10|13490.38|13370.38|13493.89|13373.89|13494.53|13374.53|13490.38|13370.38|9
1627358240000|2021-07-27 03:57:20|13493.39|13373.39|13492.48|13372.48|13493.51|13373.51|13492|13372|10
1627358250000|2021-07-27 03:57:30|13491.96|13371.96|13491.2|13371.2|13492.12|13372.12|13491.2|13371.2|10
1627358260000|2021-07-27 03:57:40|13491.4|13371.4|13489.93|13369.93|13491.4|13371.4|13489.87|13369.87|9
1627358270000|2021-07-27 03:57:50|13489.94|13369.94|13491.09|13371.09|13491.26|13371.26|13489.94|13369.94|7
1627358280000|2021-07-27 03:58:00|13491.1|13371.1|13490.67|13370.67|13492|13372|13489.54|13369.54|10
1627358290000|2021-07-27 03:58:10|13490.6|13370.6|13488.08|13368.08|13491.2|13371.2|13488.08|13368.08|10
1627358300000|2021-07-27 03:58:20|13488.14|13368.14|13486.72|13366.72|13488.2|13368.2|13486.72|13366.72|10
1627358310000|2021-07-27 03:58:30|13486.69|13366.69|13486.1|13366.1|13487.33|13367.33|13486.1|13366.1|10
1627358320000|2021-07-27 03:58:40|13486.19|13366.19|13485.79|13365.79|13486.28|13366.28|13485.18|13365.18|10
1627358330000|2021-07-27 03:58:50|13485.82|13365.82|13485.5|13365.5|13485.92|13365.92|13485.49|13365.49|10
1627358340000|2021-07-27 03:59:00|13483.84|13363.84|13482.86|13362.86|13483.84|13363.84|13482.86|13362.86|10
1627358350000|2021-07-27 03:59:10|13482.87|13362.87|13479.54|13359.54|13482.87|13362.87|13479.54|13359.54|10
1627358360000|2021-07-27 03:59:20|13479.69|13359.69|13480.58|13360.58|13480.58|13360.58|13479.56|13359.56|10
1627358370000|2021-07-27 03:59:30|13480.49|13360.49|13478.56|13358.56|13480.55|13360.55|13478.56|13358.56|10
1627358380000|2021-07-27 03:59:40|13478.36|13358.36|13475.73|13355.73|13478.36|13358.36|13475.25|13355.25|10
1627358390000|2021-07-27 03:59:50|13475.68|13355.68|13476.41|13356.41|13476.48|13356.48|13475.08|13355.08|10
1627358400000|2021-07-27 04:00:00|13476.46|13356.46|13474.92|13354.92|13477.99|13357.99|13474.92|13354.92|10
1627358410000|2021-07-27 04:00:10|13474.06|13354.06|13470.07|13350.07|13474.06|13354.06|13469.71|13349.71|10
1627358420000|2021-07-27 04:00:20|13470.7|13350.7|13464.72|13344.72|13470.7|13350.7|13464.72|13344.72|10
1627358430000|2021-07-27 04:00:30|13465.12|13345.12|13462.72|13342.72|13465.23|13345.23|13462.72|13342.72|10
1627358440000|2021-07-27 04:00:40|13464.3|13344.3|13458.51|13338.51|13464.3|13344.3|13458.51|13338.51|10
1627358450000|2021-07-27 04:00:50|13458.36|13338.36|13460.03|13340.03|13460.03|13340.03|13458.36|13338.36|10
1627358460000|2021-07-27 04:01:00|13460.61|13340.61|13459.32|13339.32|13460.61|13340.61|13458.69|13338.69|10
1627358470000|2021-07-27 04:01:10|13459.36|13339.36|13458.2|13338.2|13459.48|13339.48|13456.86|13336.86|10
1627358480000|2021-07-27 04:01:20|13457.99|13337.99|13459.44|13339.44|13459.47|13339.47|13457.61|13337.61|9
1627358490000|2021-07-27 04:01:30|13459.58|13339.58|13454.81|13334.81|13460.12|13340.12|13454.81|13334.81|10
1627358500000|2021-07-27 04:01:40|13452.7|13332.7|13449.21|13329.21|13453.02|13333.02|13449.21|13329.21|10
1627358510000|2021-07-27 04:01:50|13449.06|13329.06|13447.28|13327.28|13449.12|13329.12|13447.28|13327.28|10
1627358520000|2021-07-27 04:02:00|13447.8|13327.8|13450.42|13330.42|13450.42|13330.42|13447.8|13327.8|10
1627358530000|2021-07-27 04:02:10|13452.13|13332.13|13452.38|13332.38|13452.48|13332.48|13451.88|13331.88|10
1627358540000|2021-07-27 04:02:20|13451.45|13331.45|13446.79|13326.79|13451.45|13331.45|13446.46|13326.46|10
1627358550000|2021-07-27 04:02:30|13446.71|13326.71|13445.15|13325.15|13446.71|13326.71|13445.06|13325.06|9
1627358560000|2021-07-27 04:02:40|13444.87|13324.87|13443.99|13323.99|13444.87|13324.87|13443.88|13323.88|7
1627358570000|2021-07-27 04:02:50|13443.69|13323.69|13439.4|13319.4|13443.69|13323.69|13439.17|13319.17|10
1627358580000|2021-07-27 04:03:00|13439.31|13319.31|13435.24|13315.24|13439.31|13319.31|13435.24|13315.24|10
1627358590000|2021-07-27 04:03:10|13435.48|13315.48|13439.98|13319.98|13440.17|13320.17|13435.48|13315.48|10
1627358600000|2021-07-27 04:03:20|13440.22|13320.22|13444.52|13324.52|13444.52|13324.52|13440.22|13320.22|10
1627358610000|2021-07-27 04:03:30|13444.53|13324.53|13446.97|13326.97|13446.97|13326.97|13444.53|13324.53|10
1627358620000|2021-07-27 04:03:40|13446.93|13326.93|13449.91|13329.91|13449.91|13329.91|13446.93|13326.93|9
1627358630000|2021-07-27 04:03:50|13449.55|13329.55|13449.38|13329.38|13450.45|13330.45|13449.09|13329.09|10
1627358640000|2021-07-27 04:04:00|13449.4|13329.4|13451.73|13331.73|13452.03|13332.03|13449.36|13329.36|10
1627358650000|2021-07-27 04:04:10|13452.33|13332.33|13457.33|13337.33|13457.33|13337.33|13452.33|13332.33|9
1627358660000|2021-07-27 04:04:20|13458.24|13338.24|13454.98|13334.98|13458.53|13338.53|13454.98|13334.98|10
1627358670000|2021-07-27 04:04:30|13454.51|13334.51|13453.12|13333.12|13454.51|13334.51|13453.12|13333.12|9
1627358680000|2021-07-27 04:04:40|13452.68|13332.68|13453.9|13333.9|13454.02|13334.02|13452.61|13332.61|10
1627358690000|2021-07-27 04:04:50|13453.97|13333.97|13454.8|13334.8|13454.8|13334.8|13453.97|13333.97|10
1627358700000|2021-07-27 04:05:00|13454.19|13334.19|13454.72|13334.72|13454.75|13334.75|13454.19|13334.19|10
1627358710000|2021-07-27 04:05:10|13454.87|13334.87|13453.03|13333.03|13454.87|13334.87|13453.01|13333.01|10
1627358720000|2021-07-27 04:05:20|13453.06|13333.06|13453.52|13333.52|13453.52|13333.52|13452.47|13332.47|8
1627358730000|2021-07-27 04:05:30|13453.56|13333.56|13456.8|13336.8|13456.8|13336.8|13453.56|13333.56|10
1627358740000|2021-07-27 04:05:40|13456.23|13336.23|13456.48|13336.48|13456.73|13336.73|13456.23|13336.23|10
1627358750000|2021-07-27 04:05:50|13456.92|13336.92|13458.61|13338.61|13458.67|13338.67|13456.83|13336.83|10
1627358760000|2021-07-27 04:06:00|13458.99|13338.99|13462.22|13342.22|13462.22|13342.22|13458.99|13338.99|10
1627358770000|2021-07-27 04:06:10|13462.14|13342.14|13461.54|13341.54|13462.24|13342.24|13460.64|13340.64|10
1627358780000|2021-07-27 04:06:20|13461.71|13341.71|13460.37|13340.37|13461.96|13341.96|13460.26|13340.26|10
1627358790000|2021-07-27 04:06:30|13460.36|13340.36|13461.01|13341.01|13461.06|13341.06|13460.28|13340.28|10
1627358800000|2021-07-27 04:06:40|13461.32|13341.32|13461.89|13341.89|13461.89|13341.89|13461.32|13341.32|10
1627358810000|2021-07-27 04:06:50|13461.85|13341.85|13465.35|13345.35|13465.35|13345.35|13461.7|13341.7|10
1627358820000|2021-07-27 04:07:00|13465.53|13345.53|13466.83|13346.83|13466.83|13346.83|13465.53|13345.53|9
1627358830000|2021-07-27 04:07:10|13470.52|13350.52|13478.07|13358.07|13478.07|13358.07|13470.52|13350.52|10
1627358840000|2021-07-27 04:07:20|13478.39|13358.39|13478.01|13358.01|13478.9|13358.9|13477.19|13357.19|10
1627358850000|2021-07-27 04:07:30|13478.56|13358.56|13480.93|13360.93|13480.93|13360.93|13478.56|13358.56|10
1627358860000|2021-07-27 04:07:40|13481.4|13361.4|13482.25|13362.25|13482.31|13362.31|13481.29|13361.29|10
1627358870000|2021-07-27 04:07:50|13482.14|13362.14|13483.08|13363.08|13483.16|13363.16|13482.14|13362.14|10
1627358880000|2021-07-27 04:08:00|13483.28|13363.28|13485.15|13365.15|13485.15|13365.15|13483.28|13363.28|10
1627358890000|2021-07-27 04:08:10|13485.08|13365.08|13485.47|13365.47|13485.47|13365.47|13484.44|13364.44|9
1627358900000|2021-07-27 04:08:20|13484.32|13364.32|13486.45|13366.45|13486.45|13366.45|13484.32|13364.32|10
1627358910000|2021-07-27 04:08:30|13486.71|13366.71|13488|13368|13488.59|13368.59|13486.71|13366.71|10
1627358920000|2021-07-27 04:08:40|13488.05|13368.05|13488.39|13368.39|13488.39|13368.39|13487.32|13367.32|10
1627358930000|2021-07-27 04:08:50|13489.63|13369.63|13493.27|13373.27|13493.27|13373.27|13489.63|13369.63|10
1627358940000|2021-07-27 04:09:00|13493.9|13373.9|13497.26|13377.26|13497.26|13377.26|13493.9|13373.9|10
1627358950000|2021-07-27 04:09:10|13497.3|13377.3|13497.91|13377.91|13498.15|13378.15|13497.3|13377.3|8
1627358960000|2021-07-27 04:09:20|13497.38|13377.38|13496.49|13376.49|13497.38|13377.38|13496.43|13376.43|10
1627358970000|2021-07-27 04:09:30|13496.55|13376.55|13497.35|13377.35|13497.52|13377.52|13496.55|13376.55|10
1627358980000|2021-07-27 04:09:40|13497.29|13377.29|13497.3|13377.3|13497.38|13377.38|13496.98|13376.98|10
1627358990000|2021-07-27 04:09:50|13498.32|13378.32|13502.21|13382.21|13502.39|13382.39|13498.32|13378.32|10
1627359000000|2021-07-27 04:10:00|13503.09|13383.09|13503.68|13383.68|13503.69|13383.69|13502.56|13382.56|10
1627359010000|2021-07-27 04:10:10|13503.51|13383.51|13500.33|13380.33|13503.55|13383.55|13500.33|13380.33|10
1627359020000|2021-07-27 04:10:20|13500.09|13380.09|13500.25|13380.25|13500.89|13380.89|13498.69|13378.69|10
1627359030000|2021-07-27 04:10:30|13500.23|13380.23|13500.71|13380.71|13501.41|13381.41|13499.79|13379.79|10
1627359040000|2021-07-27 04:10:40|13501.34|13381.34|13505.22|13385.22|13505.64|13385.64|13501.34|13381.34|10
1627359050000|2021-07-27 04:10:50|13505.2|13385.2|13505.2|13385.2|13505.51|13385.51|13505.16|13385.16|10
1627359060000|2021-07-27 04:11:00|13505.03|13385.03|13501.5|13381.5|13505.03|13385.03|13501.5|13381.5|10
1627359070000|2021-07-27 04:11:10|13501.01|13381.01|13503.33|13383.33|13503.75|13383.75|13500.94|13380.94|9
1627359080000|2021-07-27 04:11:20|13503.25|13383.25|13503.89|13383.89|13503.89|13383.89|13502.6|13382.6|10
1627359090000|2021-07-27 04:11:30|13503.62|13383.62|13503.8|13383.8|13503.94|13383.94|13503.58|13383.58|9
1627359100000|2021-07-27 04:11:40|13503.74|13383.74|13503.78|13383.78|13504.04|13384.04|13503.74|13383.74|9
1627359110000|2021-07-27 04:11:50|13503.73|13383.73|13503.55|13383.55|13504.02|13384.02|13503.49|13383.49|7
1627359120000|2021-07-27 04:12:00|13503.44|13383.44|13503.7|13383.7|13503.75|13383.75|13502.69|13382.69|10
1627359130000|2021-07-27 04:12:10|13504.08|13384.08|13504.83|13384.83|13504.83|13384.83|13504.05|13384.05|10
1627359140000|2021-07-27 04:12:20|13504.7|13384.7|13510.89|13390.89|13510.9|13390.9|13504.7|13384.7|10
1627359150000|2021-07-27 04:12:30|13511.72|13391.72|13520.57|13400.57|13520.57|13400.57|13511.72|13391.72|10
1627359160000|2021-07-27 04:12:40|13521.55|13401.55|13524.66|13404.66|13524.96|13404.96|13521.55|13401.55|10
1627359170000|2021-07-27 04:12:50|13525.27|13405.27|13526.4|13406.4|13526.68|13406.68|13525.13|13405.13|10
1627359180000|2021-07-27 04:13:00|13526.42|13406.42|13526.53|13406.53|13527.37|13407.37|13526.4|13406.4|10
1627359190000|2021-07-27 04:13:10|13525.46|13405.46|13525.84|13405.84|13526.09|13406.09|13524.6|13404.6|9
1627359200000|2021-07-27 04:13:20|13526.05|13406.05|13528.12|13408.12|13528.12|13408.12|13525.52|13405.52|9
1627359210000|2021-07-27 04:13:30|13529.94|13409.94|13541.91|13421.91|13542.27|13422.27|13529.94|13409.94|10
1627359220000|2021-07-27 04:13:40|13544.03|13424.03|13544.14|13424.14|13546.52|13426.52|13544.03|13424.03|10
1627359230000|2021-07-27 04:13:50|13543.36|13423.36|13551.33|13431.33|13551.33|13431.33|13543.36|13423.36|10
1627359240000|2021-07-27 04:14:00|13551.28|13431.28|13557.42|13437.42|13557.42|13437.42|13551.28|13431.28|10
1627359250000|2021-07-27 04:14:10|13558.36|13438.36|13557.26|13437.26|13558.57|13438.57|13556.38|13436.38|10
1627359260000|2021-07-27 04:14:20|13558.12|13438.12|13560.51|13440.51|13561.37|13441.37|13558.12|13438.12|9
1627359270000|2021-07-27 04:14:30|13561.41|13441.41|13563|13443|13563|13443|13560.32|13440.32|10
1627359280000|2021-07-27 04:14:40|13564.17|13444.17|13569.62|13449.62|13570|13450|13564.17|13444.17|10
1627359290000|2021-07-27 04:14:50|13567.96|13447.96|13566.52|13446.52|13568.78|13448.78|13566.52|13446.52|10
1627359300000|2021-07-27 04:15:00|13565.46|13445.46|13562.11|13442.11|13565.46|13445.46|13561.54|13441.54|10
1627359310000|2021-07-27 04:15:10|13561.56|13441.56|13559.73|13439.73|13561.56|13441.56|13559.35|13439.35|10
1627359320000|2021-07-27 04:15:20|13558.63|13438.63|13555.59|13435.59|13558.63|13438.63|13555.3|13435.3|10
1627359330000|2021-07-27 04:15:30|13553.54|13433.54|13549.94|13429.94|13553.54|13433.54|13549.94|13429.94|9
1627359340000|2021-07-27 04:15:40|13550.39|13430.39|13547|13427|13550.39|13430.39|13547|13427|10
1627359350000|2021-07-27 04:15:50|13546.41|13426.41|13546.14|13426.14|13546.86|13426.86|13546.03|13426.03|10
1627359360000|2021-07-27 04:16:00|13545.99|13425.99|13545.25|13425.25|13546.53|13426.53|13545.18|13425.18|9
1627359370000|2021-07-27 04:16:10|13545.66|13425.66|13549.14|13429.14|13549.16|13429.16|13545.66|13425.66|10
1627359380000|2021-07-27 04:16:20|13549.18|13429.18|13553.58|13433.58|13553.58|13433.58|13549.18|13429.18|10
1627359390000|2021-07-27 04:16:30|13553.71|13433.71|13551.24|13431.24|13554.21|13434.21|13551.24|13431.24|10
1627359400000|2021-07-27 04:16:40|13550.84|13430.84|13549.82|13429.82|13551.17|13431.17|13549.76|13429.76|10
1627359410000|2021-07-27 04:16:50|13549.8|13429.8|13549.43|13429.43|13550.72|13430.72|13549.43|13429.43|10
1627359420000|2021-07-27 04:17:00|13549.63|13429.63|13549.22|13429.22|13550.02|13430.02|13549.22|13429.22|9
1627359430000|2021-07-27 04:17:10|13548.87|13428.87|13555.07|13435.07|13555.07|13435.07|13547.56|13427.56|10
1627359440000|2021-07-27 04:17:20|13555.4|13435.4|13560.64|13440.64|13560.64|13440.64|13555.4|13435.4|10
1627359450000|2021-07-27 04:17:30|13560.71|13440.71|13561.93|13441.93|13562.21|13442.21|13559.59|13439.59|10
1627359460000|2021-07-27 04:17:40|13564.09|13444.09|13569.26|13449.26|13569.26|13449.26|13564.09|13444.09|10
1627359470000|2021-07-27 04:17:50|13569.47|13449.47|13572.05|13452.05|13572.06|13452.06|13569.47|13449.47|10
1627359480000|2021-07-27 04:18:00|13571.27|13451.27|13570.88|13450.88|13572.18|13452.18|13570.88|13450.88|10
1627359490000|2021-07-27 04:18:10|13570.33|13450.33|13566.6|13446.6|13570.33|13450.33|13565.52|13445.52|10
1627359500000|2021-07-27 04:18:20|13566.3|13446.3|13565.18|13445.18|13566.54|13446.54|13565.18|13445.18|10
1627359510000|2021-07-27 04:18:30|13565|13445|13563.63|13443.63|13565.31|13445.31|13562.75|13442.75|10
1627359520000|2021-07-27 04:18:40|13562.46|13442.46|13564.44|13444.44|13565.36|13445.36|13562.46|13442.46|10
1627359530000|2021-07-27 04:18:50|13565.1|13445.1|13562.13|13442.13|13565.1|13445.1|13562.13|13442.13|9
1627359540000|2021-07-27 04:19:00|13562.16|13442.16|13562.25|13442.25|13563.6|13443.6|13562.03|13442.03|9
1627359550000|2021-07-27 04:19:10|13562.05|13442.05|13558.88|13438.88|13562.05|13442.05|13558.88|13438.88|10
1627359560000|2021-07-27 04:19:20|13558.78|13438.78|13557.27|13437.27|13558.78|13438.78|13557.27|13437.27|10
1627359570000|2021-07-27 04:19:30|13557.7|13437.7|13559.42|13439.42|13559.74|13439.74|13557.7|13437.7|10
1627359580000|2021-07-27 04:19:40|13559.24|13439.24|13559.5|13439.5|13559.5|13439.5|13558.9|13438.9|10
1627359590000|2021-07-27 04:19:50|13559.53|13439.53|13556.52|13436.52|13559.54|13439.54|13556.52|13436.52|10
1627359600000|2021-07-27 04:20:00|13556.42|13436.42|13553.96|13433.96|13556.42|13436.42|13553.96|13433.96|10
1627359610000|2021-07-27 04:20:10|13553.91|13433.91|13551.11|13431.11|13553.91|13433.91|13551.11|13431.11|10
1627359620000|2021-07-27 04:20:20|13550.58|13430.58|13547.17|13427.17|13550.58|13430.58|13547.17|13427.17|10
1627359630000|2021-07-27 04:20:30|13546.59|13426.59|13547.22|13427.22|13547.22|13427.22|13545.74|13425.74|10
1627359640000|2021-07-27 04:20:40|13546.49|13426.49|13544.8|13424.8|13546.49|13426.49|13544.8|13424.8|10
1627359650000|2021-07-27 04:20:50|13544.84|13424.84|13543.85|13423.85|13545.33|13425.33|13543.84|13423.84|10
1627359660000|2021-07-27 04:21:00|13543.99|13423.99|13542.49|13422.49|13543.99|13423.99|13542.49|13422.49|9
1627359670000|2021-07-27 04:21:10|13542.34|13422.34|13541.69|13421.69|13542.34|13422.34|13541.34|13421.34|10
1627359680000|2021-07-27 04:21:20|13540.93|13420.93|13541.77|13421.77|13541.82|13421.82|13540.93|13420.93|10
1627359690000|2021-07-27 04:21:30|13542.52|13422.52|13543.44|13423.44|13543.65|13423.65|13542.48|13422.48|10
1627359700000|2021-07-27 04:21:40|13543.53|13423.53|13544.01|13424.01|13544.2|13424.2|13543.28|13423.28|9
1627359710000|2021-07-27 04:21:50|13543.6|13423.6|13542.11|13422.11|13543.6|13423.6|13542.11|13422.11|10
1627359720000|2021-07-27 04:22:00|13541.65|13421.65|13540.97|13420.97|13541.81|13421.81|13540.13|13420.13|10
1627359730000|2021-07-27 04:22:10|13540.78|13420.78|13537.61|13417.61|13541.73|13421.73|13537.61|13417.61|10
1627359740000|2021-07-27 04:22:20|13536.62|13416.62|13532.98|13412.98|13536.62|13416.62|13532.98|13412.98|10
1627359750000|2021-07-27 04:22:30|13533.25|13413.25|13531.73|13411.73|13533.56|13413.56|13531.73|13411.73|10
1627359760000|2021-07-27 04:22:40|13531.18|13411.18|13529.67|13409.67|13531.18|13411.18|13529.03|13409.03|10
1627359770000|2021-07-27 04:22:50|13529.78|13409.78|13525.53|13405.53|13529.78|13409.78|13525.53|13405.53|10
1627359780000|2021-07-27 04:23:00|13524.83|13404.83|13519.32|13399.32|13524.83|13404.83|13519.32|13399.32|10
1627359790000|2021-07-27 04:23:10|13519.35|13399.35|13518.47|13398.47|13520.47|13400.47|13518.47|13398.47|10
1627359800000|2021-07-27 04:23:20|13518.21|13398.21|13517.86|13397.86|13518.45|13398.45|13517.12|13397.12|10
1627359810000|2021-07-27 04:23:30|13518.21|13398.21|13517.2|13397.2|13518.21|13398.21|13516.84|13396.84|10
1627359820000|2021-07-27 04:23:40|13517.13|13397.13|13517.84|13397.84|13518.47|13398.47|13517.13|13397.13|10
1627359830000|2021-07-27 04:23:50|13518.39|13398.39|13518.55|13398.55|13518.73|13398.73|13517.97|13397.97|10
1627359840000|2021-07-27 04:24:00|13517.94|13397.94|13516.66|13396.66|13518|13398|13516.44|13396.44|10
1627359850000|2021-07-27 04:24:10|13516.6|13396.6|13516.95|13396.95|13516.98|13396.98|13515.88|13395.88|10
1627359860000|2021-07-27 04:24:20|13517.34|13397.34|13516.95|13396.95|13518.03|13398.03|13516.95|13396.95|10
1627359870000|2021-07-27 04:24:30|13516.73|13396.73|13518.09|13398.09|13518.09|13398.09|13516.69|13396.69|10
1627359880000|2021-07-27 04:24:40|13518.05|13398.05|13517.42|13397.42|13518.05|13398.05|13517.42|13397.42|7
1627359890000|2021-07-27 04:24:50|13517.27|13397.27|13515.4|13395.4|13517.27|13397.27|13515.4|13395.4|10
1627359900000|2021-07-27 04:25:00|13515.3|13395.3|13513.61|13393.61|13516.14|13396.14|13513.61|13393.61|10
1627359910000|2021-07-27 04:25:10|13513.65|13393.65|13514.56|13394.56|13515.71|13395.71|13513.65|13393.65|10
1627359920000|2021-07-27 04:25:20|13515.73|13395.73|13514.68|13394.68|13515.76|13395.76|13514.68|13394.68|10
1627359930000|2021-07-27 04:25:30|13514.22|13394.22|13512.48|13392.48|13514.22|13394.22|13511.13|13391.13|10
1627359940000|2021-07-27 04:25:40|13512.47|13392.47|13509.5|13389.5|13512.47|13392.47|13509.5|13389.5|10
1627359950000|2021-07-27 04:25:50|13509.31|13389.31|13507.5|13387.5|13509.31|13389.31|13507.49|13387.49|10
1627359960000|2021-07-27 04:26:00|13507.28|13387.28|13507.18|13387.18|13507.28|13387.28|13506.48|13386.48|9
1627359970000|2021-07-27 04:26:10|13507.12|13387.12|13506.82|13386.82|13507.94|13387.94|13506.67|13386.67|10
1627359980000|2021-07-27 04:26:20|13505.83|13385.83|13503.1|13383.1|13505.83|13385.83|13502.65|13382.65|10
1627359990000|2021-07-27 04:26:30|13502.57|13382.57|13499.36|13379.36|13502.58|13382.58|13499.36|13379.36|10
1627360000000|2021-07-27 04:26:40|13499.14|13379.14|13494.73|13374.73|13499.14|13379.14|13494.73|13374.73|10
1627360010000|2021-07-27 04:26:50|13495.13|13375.13|13495.01|13375.01|13495.75|13375.75|13494.72|13374.72|10
1627360020000|2021-07-27 04:27:00|13494.93|13374.93|13491.88|13371.88|13494.93|13374.93|13490.31|13370.31|10
1627360030000|2021-07-27 04:27:10|13491.82|13371.82|13490.61|13370.61|13491.82|13371.82|13490.33|13370.33|9
1627360040000|2021-07-27 04:27:20|13490.59|13370.59|13489.38|13369.38|13490.83|13370.83|13489.12|13369.12|10
1627360050000|2021-07-27 04:27:30|13489.78|13369.78|13489.97|13369.97|13489.97|13369.97|13489.29|13369.29|10
1627360060000|2021-07-27 04:27:40|13491.11|13371.11|13494.27|13374.27|13494.8|13374.8|13491.1|13371.1|9
1627360070000|2021-07-27 04:27:50|13494.39|13374.39|13492.62|13372.62|13494.39|13374.39|13492.5|13372.5|10
1627360080000|2021-07-27 04:28:00|13492.73|13372.73|13491.81|13371.81|13492.73|13372.73|13490.98|13370.98|10
1627360090000|2021-07-27 04:28:10|13491.07|13371.07|13491.62|13371.62|13491.65|13371.65|13490.86|13370.86|10
1627360100000|2021-07-27 04:28:20|13491.51|13371.51|13490.14|13370.14|13491.51|13371.51|13489.98|13369.98|10
1627360110000|2021-07-27 04:28:30|13490.17|13370.17|13489.64|13369.64|13490.17|13370.17|13489.64|13369.64|8
1627360120000|2021-07-27 04:28:40|13489.61|13369.61|13492.31|13372.31|13492.31|13372.31|13489.61|13369.61|10
1627360130000|2021-07-27 04:28:50|13492.56|13372.56|13494.59|13374.59|13494.59|13374.59|13492.56|13372.56|10
1627360140000|2021-07-27 04:29:00|13494.89|13374.89|13498.86|13378.86|13498.86|13378.86|13494.89|13374.89|10
1627360150000|2021-07-27 04:29:10|13499.62|13379.62|13502.27|13382.27|13502.27|13382.27|13498.51|13378.51|10
1627360160000|2021-07-27 04:29:20|13503.37|13383.37|13502.75|13382.75|13503.37|13383.37|13502.31|13382.31|10
1627360170000|2021-07-27 04:29:30|13502.9|13382.9|13501.26|13381.26|13502.98|13382.98|13501.02|13381.02|10
1627360180000|2021-07-27 04:29:40|13501.96|13381.96|13503.49|13383.49|13503.49|13383.49|13501.96|13381.96|10
1627360190000|2021-07-27 04:29:50|13503.06|13383.06|13500.36|13380.36|13503.45|13383.45|13500.36|13380.36|10
1627360200000|2021-07-27 04:30:00|13500.53|13380.53|13502.68|13382.68|13502.68|13382.68|13500.33|13380.33|10
1627360210000|2021-07-27 04:30:10|13503.02|13383.02|13507.28|13387.28|13507.28|13387.28|13503.02|13383.02|10
1627360220000|2021-07-27 04:30:20|13506.29|13386.29|13507.53|13387.53|13508.56|13388.56|13505.55|13385.55|9
1627360230000|2021-07-27 04:30:30|13507.77|13387.77|13511.49|13391.49|13512.43|13392.43|13507.77|13387.77|10
1627360240000|2021-07-27 04:30:40|13511.54|13391.54|13512.43|13392.43|13512.96|13392.96|13511.04|13391.04|10
1627360250000|2021-07-27 04:30:50|13512.81|13392.81|13510.95|13390.95|13513.11|13393.11|13510.95|13390.95|10
1627360260000|2021-07-27 04:31:00|13509.82|13389.82|13503.94|13383.94|13509.82|13389.82|13503.94|13383.94|10
1627360270000|2021-07-27 04:31:10|13503.87|13383.87|13497.75|13377.75|13504.71|13384.71|13497.75|13377.75|10
1627360280000|2021-07-27 04:31:20|13497.57|13377.57|13490.88|13370.88|13497.57|13377.57|13490.88|13370.88|10
1627360290000|2021-07-27 04:31:30|13491.4|13371.4|13485.45|13365.45|13491.4|13371.4|13485.45|13365.45|9
1627360300000|2021-07-27 04:31:40|13485.36|13365.36|13483.36|13363.36|13485.83|13365.83|13482.99|13362.99|10
1627360310000|2021-07-27 04:31:50|13484.64|13364.64|13479.4|13359.4|13484.79|13364.79|13479.4|13359.4|10
1627360320000|2021-07-27 04:32:00|13479.49|13359.49|13479.64|13359.64|13479.64|13359.64|13478.18|13358.18|10
1627360330000|2021-07-27 04:32:10|13478.74|13358.74|13478.56|13358.56|13479.28|13359.28|13477.94|13357.94|10
1627360340000|2021-07-27 04:32:20|13478.89|13358.89|13477.57|13357.57|13478.89|13358.89|13477.57|13357.57|10
1627360350000|2021-07-27 04:32:30|13476.97|13356.97|13477.37|13357.37|13477.37|13357.37|13476.34|13356.34|10
1627360360000|2021-07-27 04:32:40|13477.95|13357.95|13479.71|13359.71|13479.71|13359.71|13477.95|13357.95|9
1627360370000|2021-07-27 04:32:50|13479.95|13359.95|13477.86|13357.86|13480.69|13360.69|13477.86|13357.86|10
1627360380000|2021-07-27 04:33:00|13477.61|13357.61|13477.58|13357.58|13477.91|13357.91|13477.15|13357.15|10
1627360390000|2021-07-27 04:33:10|13477.38|13357.38|13478.32|13358.32|13478.41|13358.41|13477.38|13357.38|10
1627360400000|2021-07-27 04:33:20|13478.61|13358.61|13480.94|13360.94|13481.37|13361.37|13478.61|13358.61|10
1627360410000|2021-07-27 04:33:30|13481.08|13361.08|13482.07|13362.07|13482.07|13362.07|13481.08|13361.08|9
1627360420000|2021-07-27 04:33:40|13482.01|13362.01|13481.55|13361.55|13482.41|13362.41|13481.47|13361.47|9
1627360430000|2021-07-27 04:33:50|13481.5|13361.5|13481.66|13361.66|13481.72|13361.72|13481.5|13361.5|8
1627360440000|2021-07-27 04:34:00|13481.64|13361.64|13482.27|13362.27|13482.87|13362.87|13481.64|13361.64|9
1627360450000|2021-07-27 04:34:10|13482.29|13362.29|13483.72|13363.72|13484.67|13364.67|13482.26|13362.26|9
1627360460000|2021-07-27 04:34:20|13483.75|13363.75|13486.98|13366.98|13487|13367|13483.75|13363.75|10
1627360470000|2021-07-27 04:34:30|13486.72|13366.72|13486.95|13366.95|13488.49|13368.49|13486.72|13366.72|9
1627360480000|2021-07-27 04:34:40|13486.75|13366.75|13485.24|13365.24|13486.75|13366.75|13484.68|13364.68|9
1627360490000|2021-07-27 04:34:50|13484.93|13364.93|13483.83|13363.83|13484.93|13364.93|13482.93|13362.93|10
1627360500000|2021-07-27 04:35:00|13483.85|13363.85|13483.38|13363.38|13484.37|13364.37|13483.28|13363.28|10
1627360510000|2021-07-27 04:35:10|13484.49|13364.49|13482.07|13362.07|13484.49|13364.49|13481.91|13361.91|10
1627360520000|2021-07-27 04:35:20|13482.34|13362.34|13486.28|13366.28|13486.3|13366.3|13482.34|13362.34|10
1627360530000|2021-07-27 04:35:30|13486.84|13366.84|13488.61|13368.61|13488.61|13368.61|13486.54|13366.54|10
1627360540000|2021-07-27 04:35:40|13488.64|13368.64|13489.43|13369.43|13489.48|13369.48|13488.64|13368.64|10
1627360550000|2021-07-27 04:35:50|13489.42|13369.42|13494.41|13374.41|13494.41|13374.41|13489.42|13369.42|9
1627360560000|2021-07-27 04:36:00|13494.82|13374.82|13495.18|13375.18|13495.4|13375.4|13494.25|13374.25|10
1627360570000|2021-07-27 04:36:10|13495.29|13375.29|13492.1|13372.1|13495.58|13375.58|13492.1|13372.1|10
1627360580000|2021-07-27 04:36:20|13491.86|13371.86|13490.58|13370.58|13491.86|13371.86|13490.58|13370.58|9
1627360590000|2021-07-27 04:36:30|13489.59|13369.59|13492.14|13372.14|13492.22|13372.22|13489.38|13369.38|10
1627360600000|2021-07-27 04:36:40|13492.27|13372.27|13492.35|13372.35|13492.83|13372.83|13491.92|13371.92|10
1627360610000|2021-07-27 04:36:50|13492.41|13372.41|13493.03|13373.03|13493.03|13373.03|13491.97|13371.97|9
1627360620000|2021-07-27 04:37:00|13494.02|13374.02|13497.04|13377.04|13497.04|13377.04|13494.02|13374.02|10
1627360630000|2021-07-27 04:37:10|13497.11|13377.11|13498.57|13378.57|13498.71|13378.71|13497.11|13377.11|10
1627360640000|2021-07-27 04:37:20|13498.8|13378.8|13497.25|13377.25|13498.8|13378.8|13497.25|13377.25|10
1627360650000|2021-07-27 04:37:30|13496.99|13376.99|13497.45|13377.45|13497.45|13377.45|13496.65|13376.65|10
1627360660000|2021-07-27 04:37:40|13497.54|13377.54|13497.61|13377.61|13497.81|13377.81|13497.33|13377.33|10
1627360670000|2021-07-27 04:37:50|13497.74|13377.74|13498.48|13378.48|13498.48|13378.48|13497.41|13377.41|9
1627360680000|2021-07-27 04:38:00|13498.47|13378.47|13500.68|13380.68|13500.68|13380.68|13498.41|13378.41|10
1627360690000|2021-07-27 04:38:10|13500.93|13380.93|13501.35|13381.35|13502.62|13382.62|13500.93|13380.93|9
1627360700000|2021-07-27 04:38:20|13501.21|13381.21|13497.8|13377.8|13501.21|13381.21|13497.8|13377.8|10
1627360710000|2021-07-27 04:38:30|13497.58|13377.58|13498.72|13378.72|13498.72|13378.72|13497.43|13377.43|9
1627360720000|2021-07-27 04:38:40|13498.74|13378.74|13498.08|13378.08|13499.24|13379.24|13498.08|13378.08|9
1627360730000|2021-07-27 04:38:50|13498.26|13378.26|13499.67|13379.67|13499.77|13379.77|13498.26|13378.26|9
1627360740000|2021-07-27 04:39:00|13499.42|13379.42|13499.03|13379.03|13499.94|13379.94|13498.15|13378.15|10
1627360750000|2021-07-27 04:39:10|13500.01|13380.01|13501.07|13381.07|13501.21|13381.21|13500.01|13380.01|10
1627360760000|2021-07-27 04:39:20|13500.88|13380.88|13497.62|13377.62|13500.88|13380.88|13497.14|13377.14|10
1627360770000|2021-07-27 04:39:30|13497.52|13377.52|13494.32|13374.32|13497.52|13377.52|13494.32|13374.32|8
1627360780000|2021-07-27 04:39:40|13494.28|13374.28|13492.87|13372.87|13494.28|13374.28|13492.87|13372.87|10
1627360790000|2021-07-27 04:39:50|13492.93|13372.93|13489.23|13369.23|13492.96|13372.96|13489.23|13369.23|9
1627360800000|2021-07-27 04:40:00|13489.14|13369.14|13486.67|13366.67|13489.14|13369.14|13486.36|13366.36|10
1627360810000|2021-07-27 04:40:10|13486.66|13366.66|13485.37|13365.37|13486.66|13366.66|13484.39|13364.39|10
1627360820000|2021-07-27 04:40:20|13485.19|13365.19|13482.51|13362.51|13485.35|13365.35|13482.51|13362.51|10
1627360830000|2021-07-27 04:40:30|13482.33|13362.33|13482.02|13362.02|13482.67|13362.67|13481.76|13361.76|10
1627360840000|2021-07-27 04:40:40|13481.47|13361.47|13485.3|13365.3|13485.3|13365.3|13481.47|13361.47|10
1627360850000|2021-07-27 04:40:50|13485.77|13365.77|13489.75|13369.75|13489.75|13369.75|13485.77|13365.77|10
1627360860000|2021-07-27 04:41:00|13490.03|13370.03|13495.26|13375.26|13495.26|13375.26|13490.03|13370.03|8
1627360870000|2021-07-27 04:41:10|13495.51|13375.51|13504.84|13384.84|13504.84|13384.84|13495.51|13375.51|10
1627360880000|2021-07-27 04:41:20|13504.93|13384.93|13508.21|13388.21|13508.35|13388.35|13504.93|13384.93|10
1627360890000|2021-07-27 04:41:30|13508.47|13388.47|13512.81|13392.81|13512.81|13392.81|13508.47|13388.47|10
1627360900000|2021-07-27 04:41:40|13512.8|13392.8|13511.38|13391.38|13512.89|13392.89|13510.81|13390.81|10
1627360910000|2021-07-27 04:41:50|13511.36|13391.36|13510.49|13390.49|13512.29|13392.29|13510.49|13390.49|10
1627360920000|2021-07-27 04:42:00|13510.66|13390.66|13508.63|13388.63|13511.28|13391.28|13508.28|13388.28|10
1627360930000|2021-07-27 04:42:10|13507.78|13387.78|13504.53|13384.53|13508.49|13388.49|13504.36|13384.36|10
1627360940000|2021-07-27 04:42:20|13504.05|13384.05|13501.19|13381.19|13504.05|13384.05|13499.6|13379.6|10
1627360950000|2021-07-27 04:42:30|13499.92|13379.92|13494.15|13374.15|13499.92|13379.92|13494.15|13374.15|10
1627360960000|2021-07-27 04:42:40|13494.44|13374.44|13491.91|13371.91|13494.44|13374.44|13491.27|13371.27|9
1627360970000|2021-07-27 04:42:50|13492|13372|13490.5|13370.5|13492.27|13372.27|13490.5|13370.5|8
1627360980000|2021-07-27 04:43:00|13490.48|13370.48|13491.43|13371.43|13491.43|13371.43|13490.48|13370.48|10
1627360990000|2021-07-27 04:43:10|13491.7|13371.7|13493.58|13373.58|13493.58|13373.58|13491.7|13371.7|10
1627361000000|2021-07-27 04:43:20|13493.8|13373.8|13495.62|13375.62|13495.62|13375.62|13493.74|13373.74|10
1627361010000|2021-07-27 04:43:30|13495.67|13375.67|13496.12|13376.12|13496.12|13376.12|13494.6|13374.6|9
1627361020000|2021-07-27 04:43:40|13497|13377|13499.37|13379.37|13499.37|13379.37|13497|13377|10
1627361030000|2021-07-27 04:43:50|13499.64|13379.64|13500.75|13380.75|13500.75|13380.75|13499.27|13379.27|8
1627361040000|2021-07-27 04:44:00|13500.82|13380.82|13501.85|13381.85|13501.85|13381.85|13500.59|13380.59|10
1627361050000|2021-07-27 04:44:10|13502.1|13382.1|13503|13383|13503.21|13383.21|13502.1|13382.1|10
1627361060000|2021-07-27 04:44:20|13503.73|13383.73|13500.85|13380.85|13503.73|13383.73|13500.85|13380.85|10
1627361070000|2021-07-27 04:44:30|13500.66|13380.66|13503.08|13383.08|13503.26|13383.26|13500.66|13380.66|10
1627361080000|2021-07-27 04:44:40|13503.07|13383.07|13504.35|13384.35|13504.38|13384.38|13503.07|13383.07|10
1627361090000|2021-07-27 04:44:50|13504.09|13384.09|13505.76|13385.76|13505.85|13385.85|13503.95|13383.95|10
1627361100000|2021-07-27 04:45:00|13506|13386|13509.08|13389.08|13509.08|13389.08|13505.98|13385.98|10
1627361110000|2021-07-27 04:45:10|13509.02|13389.02|13510.65|13390.65|13510.65|13390.65|13509.02|13389.02|10
1627361120000|2021-07-27 04:45:20|13509.75|13389.75|13519.25|13399.25|13519.25|13399.25|13509.75|13389.75|10
1627361130000|2021-07-27 04:45:30|13519.94|13399.94|13524.38|13404.38|13524.38|13404.38|13519.94|13399.94|10
1627361140000|2021-07-27 04:45:40|13524.47|13404.47|13527.02|13407.02|13527.02|13407.02|13524.47|13404.47|10
1627361150000|2021-07-27 04:45:50|13527.33|13407.33|13533.25|13413.25|13533.25|13413.25|13527.17|13407.17|10
1627361160000|2021-07-27 04:46:00|13536.04|13416.04|13543.22|13423.22|13543.34|13423.34|13536.04|13416.04|9
1627361170000|2021-07-27 04:46:10|13543.44|13423.44|13543.08|13423.08|13544.04|13424.04|13542.27|13422.27|10
1627361180000|2021-07-27 04:46:20|13544.11|13424.11|13549.25|13429.25|13549.25|13429.25|13544.11|13424.11|10
1627361190000|2021-07-27 04:46:30|13549.16|13429.16|13551.6|13431.6|13551.62|13431.62|13549.16|13429.16|10
1627361200000|2021-07-27 04:46:40|13551.82|13431.82|13552.09|13432.09|13552.49|13432.49|13551.26|13431.26|10
1627361210000|2021-07-27 04:46:50|13552.12|13432.12|13554.36|13434.36|13554.36|13434.36|13551.65|13431.65|10
1627361220000|2021-07-27 04:47:00|13555.12|13435.12|13554.43|13434.43|13555.23|13435.23|13554.3|13434.3|10
1627361230000|2021-07-27 04:47:10|13554.79|13434.79|13555.26|13435.26|13555.39|13435.39|13554.24|13434.24|9
1627361240000|2021-07-27 04:47:20|13555.33|13435.33|13556.05|13436.05|13556.23|13436.23|13555.33|13435.33|10
1627361250000|2021-07-27 04:47:30|13556.36|13436.36|13554.63|13434.63|13556.36|13436.36|13554.18|13434.18|10
1627361260000|2021-07-27 04:47:40|13554.34|13434.34|13552.05|13432.05|13554.34|13434.34|13552.05|13432.05|9
1627361270000|2021-07-27 04:47:50|13551.48|13431.48|13552.08|13432.08|13552.87|13432.87|13551.3|13431.3|10
1627361280000|2021-07-27 04:48:00|13551.31|13431.31|13549.22|13429.22|13551.8|13431.8|13549.22|13429.22|10
1627361290000|2021-07-27 04:48:10|13549.37|13429.37|13549.04|13429.04|13549.37|13429.37|13547.76|13427.76|10
1627361300000|2021-07-27 04:48:20|13549.25|13429.25|13551.79|13431.79|13551.79|13431.79|13548.99|13428.99|10
1627361310000|2021-07-27 04:48:30|13552.15|13432.15|13556.29|13436.29|13556.29|13436.29|13552.15|13432.15|10
1627361320000|2021-07-27 04:48:40|13556.69|13436.69|13563.31|13443.31|13563.31|13443.31|13556.69|13436.69|10
1627361330000|2021-07-27 04:48:50|13563.27|13443.27|13565.73|13445.73|13566.15|13446.15|13563.27|13443.27|10
1627361340000|2021-07-27 04:49:00|13565.76|13445.76|13571.55|13451.55|13571.55|13451.55|13565.57|13445.57|10
1627361350000|2021-07-27 04:49:10|13570.69|13450.69|13576.39|13456.39|13576.39|13456.39|13570.65|13450.65|10
1627361360000|2021-07-27 04:49:20|13576.34|13456.34|13574.11|13454.11|13576.61|13456.61|13573.98|13453.98|10
1627361370000|2021-07-27 04:49:30|13573.95|13453.95|13573.41|13453.41|13574.11|13454.11|13573.38|13453.38|10
1627361380000|2021-07-27 04:49:40|13573.4|13453.4|13573.81|13453.81|13574.54|13454.54|13573|13453|10
1627361390000|2021-07-27 04:49:50|13573.76|13453.76|13576.12|13456.12|13576.12|13456.12|13573.11|13453.11|9
1627361400000|2021-07-27 04:50:00|13576.76|13456.76|13576.62|13456.62|13577.99|13457.99|13575.3|13455.3|10
1627361410000|2021-07-27 04:50:10|13575.81|13455.81|13572.29|13452.29|13575.81|13455.81|13572.29|13452.29|10
1627361420000|2021-07-27 04:50:20|13571.86|13451.86|13569.82|13449.82|13571.86|13451.86|13569.82|13449.82|10
1627361430000|2021-07-27 04:50:30|13569.8|13449.8|13567.37|13447.37|13569.8|13449.8|13567.37|13447.37|10
1627361440000|2021-07-27 04:50:40|13568.28|13448.28|13565.58|13445.58|13568.35|13448.35|13565.43|13445.43|10
1627361450000|2021-07-27 04:50:50|13564.38|13444.38|13554.35|13434.35|13564.39|13444.39|13554.35|13434.35|10
1627361460000|2021-07-27 04:51:00|13553.61|13433.61|13547.22|13427.22|13553.61|13433.61|13547.22|13427.22|10
1627361470000|2021-07-27 04:51:10|13546.5|13426.5|13545.41|13425.41|13546.99|13426.99|13543.84|13423.84|9
1627361480000|2021-07-27 04:51:20|13544.57|13424.57|13545.42|13425.42|13545.42|13425.42|13544.35|13424.35|10
1627361490000|2021-07-27 04:51:30|13546.13|13426.13|13552.41|13432.41|13552.41|13432.41|13546.13|13426.13|10
1627361500000|2021-07-27 04:51:40|13551.63|13431.63|13554.38|13434.38|13554.38|13434.38|13551.45|13431.45|10
1627361510000|2021-07-27 04:51:50|13554.61|13434.61|13552.58|13432.58|13554.61|13434.61|13552.2|13432.2|10
1627361520000|2021-07-27 04:52:00|13553.06|13433.06|13554.88|13434.88|13555.01|13435.01|13553.06|13433.06|10
1627361530000|2021-07-27 04:52:10|13554.97|13434.97|13553.76|13433.76|13555.26|13435.26|13553.21|13433.21|10
1627361540000|2021-07-27 04:52:20|13553.72|13433.72|13552.13|13432.13|13553.72|13433.72|13551.55|13431.55|9
1627361550000|2021-07-27 04:52:30|13552.09|13432.09|13551.06|13431.06|13552.09|13432.09|13550.78|13430.78|10
1627361560000|2021-07-27 04:52:40|13551.08|13431.08|13550.02|13430.02|13551.15|13431.15|13549.72|13429.72|10
1627361570000|2021-07-27 04:52:50|13550.94|13430.94|13550.47|13430.47|13551.24|13431.24|13550.47|13430.47|10
1627361580000|2021-07-27 04:53:00|13550.38|13430.38|13551|13431|13551.38|13431.38|13549.93|13429.93|8
1627361590000|2021-07-27 04:53:10|13550.93|13430.93|13554.12|13434.12|13554.12|13434.12|13550.93|13430.93|10
1627361600000|2021-07-27 04:53:20|13554.14|13434.14|13555.28|13435.28|13555.69|13435.69|13553.75|13433.75|10
1627361610000|2021-07-27 04:53:30|13555.15|13435.15|13554.66|13434.66|13555.84|13435.84|13554.55|13434.55|9
1627361620000|2021-07-27 04:53:40|13553.67|13433.67|13550.96|13430.96|13553.67|13433.67|13550.96|13430.96|9
1627361630000|2021-07-27 04:53:50|13550.77|13430.77|13546.44|13426.44|13550.78|13430.78|13546.44|13426.44|10
1627361640000|2021-07-27 04:54:00|13546.05|13426.05|13543.66|13423.66|13546.05|13426.05|13543.25|13423.25|9
1627361650000|2021-07-27 04:54:10|13543.65|13423.65|13540.31|13420.31|13543.65|13423.65|13540.31|13420.31|10
1627361660000|2021-07-27 04:54:20|13540.36|13420.36|13540.45|13420.45|13540.85|13420.85|13540.34|13420.34|10
1627361670000|2021-07-27 04:54:30|13539.45|13419.45|13543.44|13423.44|13543.44|13423.44|13539.38|13419.38|9
1627361680000|2021-07-27 04:54:40|13543.48|13423.48|13542.75|13422.75|13544.07|13424.07|13542.68|13422.68|10
1627361690000|2021-07-27 04:54:50|13542.86|13422.86|13544.2|13424.2|13544.4|13424.4|13542.84|13422.84|8
1627361700000|2021-07-27 04:55:00|13544.23|13424.23|13543.37|13423.37|13544.49|13424.49|13543.37|13423.37|10
1627361710000|2021-07-27 04:55:10|13543.35|13423.35|13542.31|13422.31|13543.98|13423.98|13542.31|13422.31|10
1627361720000|2021-07-27 04:55:20|13542.78|13422.78|13538.41|13418.41|13542.78|13422.78|13538.41|13418.41|8
1627361730000|2021-07-27 04:55:30|13538.13|13418.13|13539.41|13419.41|13539.95|13419.95|13538.12|13418.12|9
1627361740000|2021-07-27 04:55:40|13539.66|13419.66|13536.36|13416.36|13539.66|13419.66|13536.36|13416.36|10
1627361750000|2021-07-27 04:55:50|13536.06|13416.06|13534.89|13414.89|13536.06|13416.06|13534.89|13414.89|10
1627361760000|2021-07-27 04:56:00|13535.07|13415.07|13535.56|13415.56|13535.56|13415.56|13534.16|13414.16|10
1627361770000|2021-07-27 04:56:10|13535.79|13415.79|13538.22|13418.22|13538.22|13418.22|13535.79|13415.79|10
1627361780000|2021-07-27 04:56:20|13537.11|13417.11|13538.39|13418.39|13538.74|13418.74|13537.11|13417.11|9
1627361790000|2021-07-27 04:56:30|13538.5|13418.5|13536.62|13416.62|13538.62|13418.62|13536.62|13416.62|10
1627361800000|2021-07-27 04:56:40|13536.59|13416.59|13530.44|13410.44|13536.74|13416.74|13530.44|13410.44|10
1627361810000|2021-07-27 04:56:50|13530.21|13410.21|13529.91|13409.91|13531.18|13411.18|13529.65|13409.65|10
1627361820000|2021-07-27 04:57:00|13526.89|13406.89|13525.39|13405.39|13526.99|13406.99|13525.39|13405.39|9
1627361830000|2021-07-27 04:57:10|13525.35|13405.35|13524.46|13404.46|13526.11|13406.11|13524.3|13404.3|9
1627361840000|2021-07-27 04:57:20|13522.97|13402.97|13522.99|13402.99|13522.99|13402.99|13522.02|13402.02|8
1627361850000|2021-07-27 04:57:30|13524|13404|13522.59|13402.59|13524.03|13404.03|13522.04|13402.04|9
1627361860000|2021-07-27 04:57:40|13522.83|13402.83|13523.15|13403.15|13523.15|13403.15|13522.77|13402.77|8
1627361870000|2021-07-27 04:57:50|13523.05|13403.05|13526.71|13406.71|13526.71|13406.71|13522.95|13402.95|8
1627361880000|2021-07-27 04:58:00|13526.65|13406.65|13527.03|13407.03|13527.21|13407.21|13526.65|13406.65|10
1627361890000|2021-07-27 04:58:10|13527.49|13407.49|13530.7|13410.7|13530.7|13410.7|13527.44|13407.44|9
1627361900000|2021-07-27 04:58:20|13530.81|13410.81|13533.04|13413.04|13533.23|13413.23|13530.81|13410.81|10
1627361910000|2021-07-27 04:58:30|13532.96|13412.96|13531.94|13411.94|13532.96|13412.96|13531.71|13411.71|10
1627361920000|2021-07-27 04:58:40|13531.89|13411.89|13529.23|13409.23|13532.79|13412.79|13529.23|13409.23|8
1627361930000|2021-07-27 04:58:50|13530.07|13410.07|13525.75|13405.75|13530.07|13410.07|13525.75|13405.75|10
1627361940000|2021-07-27 04:59:00|13525.12|13405.12|13524.57|13404.57|13525.89|13405.89|13524.5|13404.5|10
1627361950000|2021-07-27 04:59:10|13524.46|13404.46|13521.25|13401.25|13524.46|13404.46|13521.25|13401.25|10
1627361960000|2021-07-27 04:59:20|13521.26|13401.26|13521.6|13401.6|13522.31|13402.31|13520.93|13400.93|9
1627361970000|2021-07-27 04:59:30|13521.61|13401.61|13525.99|13405.99|13525.99|13405.99|13521.6|13401.6|10
1627361980000|2021-07-27 04:59:40|13526.25|13406.25|13527.7|13407.7|13527.87|13407.87|13526.25|13406.25|10
1627361990000|2021-07-27 04:59:50|13527.87|13407.87|13528.66|13408.66|13528.66|13408.66|13527.87|13407.87|10
1627362000000|2021-07-27 05:00:00|13529.3|13409.3|13528.01|13408.01|13529.3|13409.3|13528.01|13408.01|10
1627362010000|2021-07-27 05:00:10|13528.31|13408.31|13523.93|13403.93|13528.31|13408.31|13523.93|13403.93|9
1627362020000|2021-07-27 05:00:20|13523.73|13403.73|13521.16|13401.16|13523.78|13403.78|13521.16|13401.16|10
1627362030000|2021-07-27 05:00:30|13520.98|13400.98|13521.99|13401.99|13522.8|13402.8|13520.98|13400.98|10
1627362040000|2021-07-27 05:00:40|13522.15|13402.15|13523.89|13403.89|13524|13404|13521.9|13401.9|9
1627362050000|2021-07-27 05:00:50|13523.99|13403.99|13522.07|13402.07|13524.13|13404.13|13522.07|13402.07|10
1627362060000|2021-07-27 05:01:00|13521.98|13401.98|13520.99|13400.99|13522.77|13402.77|13520.99|13400.99|9
1627362070000|2021-07-27 05:01:10|13520.33|13400.33|13519.32|13399.32|13520.33|13400.33|13518.58|13398.58|10
1627362080000|2021-07-27 05:01:20|13519.42|13399.42|13523.02|13403.02|13523.02|13403.02|13519.42|13399.42|9
1627362090000|2021-07-27 05:01:30|13522.02|13402.02|13525.43|13405.43|13525.43|13405.43|13522.02|13402.02|8
1627362100000|2021-07-27 05:01:40|13526.22|13406.22|13526.58|13406.58|13527.56|13407.56|13526.01|13406.01|10
1627362110000|2021-07-27 05:01:50|13526.63|13406.63|13524.61|13404.61|13526.63|13406.63|13524.61|13404.61|9
1627362120000|2021-07-27 05:02:00|13524.5|13404.5|13522.85|13402.85|13524.65|13404.65|13522.36|13402.36|10
1627362130000|2021-07-27 05:02:10|13522.49|13402.49|13524.07|13404.07|13524.14|13404.14|13522.03|13402.03|10
1627362140000|2021-07-27 05:02:20|13524.15|13404.15|13529.97|13409.97|13529.98|13409.98|13524.15|13404.15|10
1627362150000|2021-07-27 05:02:30|13530.29|13410.29|13536.91|13416.91|13536.91|13416.91|13530.29|13410.29|10
1627362160000|2021-07-27 05:02:40|13537.27|13417.27|13540.35|13420.35|13540.74|13420.74|13537.27|13417.27|10
1627362170000|2021-07-27 05:02:50|13540.18|13420.18|13536.48|13416.48|13540.28|13420.28|13536.48|13416.48|10
1627362180000|2021-07-27 05:03:00|13537.46|13417.46|13537.09|13417.09|13537.64|13417.64|13536.69|13416.69|10
1627362190000|2021-07-27 05:03:10|13537.36|13417.36|13539.31|13419.31|13539.36|13419.36|13536.94|13416.94|10
1627362200000|2021-07-27 05:03:20|13540.01|13420.01|13544.55|13424.55|13544.72|13424.72|13540.01|13420.01|10
1627362210000|2021-07-27 05:03:30|13544.59|13424.59|13544.48|13424.48|13545.19|13425.19|13543.96|13423.96|10
1627362220000|2021-07-27 05:03:40|13544.3|13424.3|13544.39|13424.39|13544.46|13424.46|13543|13423|10
1627362230000|2021-07-27 05:03:50|13544.2|13424.2|13542.6|13422.6|13544.2|13424.2|13542.21|13422.21|10
1627362240000|2021-07-27 05:04:00|13542.23|13422.23|13543.35|13423.35|13543.99|13423.99|13541.91|13421.91|10
1627362250000|2021-07-27 05:04:10|13543.55|13423.55|13543.18|13423.18|13543.86|13423.86|13542.74|13422.74|10
1627362260000|2021-07-27 05:04:20|13542.85|13422.85|13542.84|13422.84|13543.05|13423.05|13542.38|13422.38|9
1627362270000|2021-07-27 05:04:30|13542.82|13422.82|13543.82|13423.82|13543.82|13423.82|13541.93|13421.93|8
1627362280000|2021-07-27 05:04:40|13543.87|13423.87|13545.4|13425.4|13545.4|13425.4|13543.87|13423.87|9
1627362290000|2021-07-27 05:04:50|13545.59|13425.59|13544.3|13424.3|13545.59|13425.59|13544.3|13424.3|8
1627362300000|2021-07-27 05:05:00|13544.24|13424.24|13544.01|13424.01|13544.24|13424.24|13543.76|13423.76|10
1627362310000|2021-07-27 05:05:10|13544.03|13424.03|13543.05|13423.05|13544.03|13424.03|13542.6|13422.6|9
1627362320000|2021-07-27 05:05:20|13542.92|13422.92|13541.57|13421.57|13542.92|13422.92|13540.76|13420.76|10
1627362330000|2021-07-27 05:05:30|13541.5|13421.5|13538.54|13418.54|13541.5|13421.5|13538.54|13418.54|10
1627362340000|2021-07-27 05:05:40|13538.39|13418.39|13539.21|13419.21|13539.63|13419.63|13538.15|13418.15|10
1627362350000|2021-07-27 05:05:50|13539.26|13419.26|13539.12|13419.12|13539.67|13419.67|13538.71|13418.71|10
1627362360000|2021-07-27 05:06:00|13538.83|13418.83|13537.18|13417.18|13538.83|13418.83|13536.87|13416.87|10
1627362370000|2021-07-27 05:06:10|13537.15|13417.15|13535.8|13415.8|13537.81|13417.81|13535.8|13415.8|9
1627362380000|2021-07-27 05:06:20|13535.08|13415.08|13533.31|13413.31|13535.08|13415.08|13532.67|13412.67|10
1627362390000|2021-07-27 05:06:30|13533.28|13413.28|13533.07|13413.07|13533.91|13413.91|13532.95|13412.95|9
1627362400000|2021-07-27 05:06:40|13533.36|13413.36|13532.68|13412.68|13533.98|13413.98|13532.68|13412.68|10
1627362410000|2021-07-27 05:06:50|13533.66|13413.66|13534.73|13414.73|13534.73|13414.73|13533.17|13413.17|10
1627362420000|2021-07-27 05:07:00|13534.74|13414.74|13534.94|13414.94|13535.06|13415.06|13534.72|13414.72|10
1627362430000|2021-07-27 05:07:10|13534.32|13414.32|13537.66|13417.66|13537.66|13417.66|13534.32|13414.32|10
1627362440000|2021-07-27 05:07:20|13537.97|13417.97|13538.82|13418.82|13539.32|13419.32|13537.91|13417.91|10
1627362450000|2021-07-27 05:07:30|13538.2|13418.2|13536.61|13416.61|13538.85|13418.85|13536.61|13416.61|10
1627362460000|2021-07-27 05:07:40|13536.09|13416.09|13534.7|13414.7|13536.24|13416.24|13534.7|13414.7|9
1627362470000|2021-07-27 05:07:50|13534.55|13414.55|13535.08|13415.08|13535.33|13415.33|13534.33|13414.33|9
1627362480000|2021-07-27 05:08:00|13534.71|13414.71|13530.82|13410.82|13534.71|13414.71|13530.82|13410.82|10
1627362490000|2021-07-27 05:08:10|13530.58|13410.58|13528.49|13408.49|13531.23|13411.23|13528.49|13408.49|8
1627362500000|2021-07-27 05:08:20|13527.89|13407.89|13528.81|13408.81|13528.81|13408.81|13527.68|13407.68|9
1627362510000|2021-07-27 05:08:30|13529.36|13409.36|13529.98|13409.98|13529.98|13409.98|13529.36|13409.36|8
1627362520000|2021-07-27 05:08:40|13530.29|13410.29|13529.98|13409.98|13531.15|13411.15|13529.98|13409.98|10
1627362530000|2021-07-27 05:08:50|13529.87|13409.87|13530.66|13410.66|13531.06|13411.06|13529.08|13409.08|10
1627362540000|2021-07-27 05:09:00|13530.58|13410.58|13530.16|13410.16|13530.58|13410.58|13530.16|13410.16|7
1627362550000|2021-07-27 05:09:10|13529.42|13409.42|13531.66|13411.66|13531.66|13411.66|13529.36|13409.36|10
1627362560000|2021-07-27 05:09:20|13531.68|13411.68|13535.77|13415.77|13535.77|13415.77|13531.61|13411.61|10
1627362570000|2021-07-27 05:09:30|13536.16|13416.16|13539.75|13419.75|13539.75|13419.75|13536.16|13416.16|9
1627362580000|2021-07-27 05:09:40|13539.05|13419.05|13538.8|13418.8|13540.04|13420.04|13538.8|13418.8|9
1627362590000|2021-07-27 05:09:50|13539.56|13419.56|13542.73|13422.73|13542.73|13422.73|13539.56|13419.56|10
1627362600000|2021-07-27 05:10:00|13542.76|13422.76|13543.8|13423.8|13544.07|13424.07|13542.76|13422.76|10
1627362610000|2021-07-27 05:10:10|13543.64|13423.64|13542.38|13422.38|13543.77|13423.77|13542.38|13422.38|10
1627362620000|2021-07-27 05:10:20|13542.34|13422.34|13538.82|13418.82|13542.34|13422.34|13538.82|13418.82|10
1627362630000|2021-07-27 05:10:30|13538.41|13418.41|13537.94|13417.94|13538.76|13418.76|13537.71|13417.71|10
1627362640000|2021-07-27 05:10:40|13537.15|13417.15|13533.09|13413.09|13537.15|13417.15|13533.09|13413.09|10
1627362650000|2021-07-27 05:10:50|13530.66|13410.66|13528.39|13408.39|13530.66|13410.66|13528.39|13408.39|10
1627362660000|2021-07-27 05:11:00|13528.22|13408.22|13527.53|13407.53|13528.22|13408.22|13527.53|13407.53|9
1627362670000|2021-07-27 05:11:10|13527.07|13407.07|13523.73|13403.73|13527.76|13407.76|13523.33|13403.33|10
1627362680000|2021-07-27 05:11:20|13523.32|13403.32|13525.64|13405.64|13525.64|13405.64|13523.06|13403.06|10
1627362690000|2021-07-27 05:11:30|13524.45|13404.45|13526.55|13406.55|13526.93|13406.93|13524.35|13404.35|8
1627362700000|2021-07-27 05:11:40|13526.42|13406.42|13526.13|13406.13|13527.79|13407.79|13525.75|13405.75|10
1627362710000|2021-07-27 05:11:50|13525.91|13405.91|13523.95|13403.95|13526.17|13406.17|13523.95|13403.95|9
1627362720000|2021-07-27 05:12:00|13523.89|13403.89|13524.25|13404.25|13524.89|13404.89|13523.89|13403.89|10
1627362730000|2021-07-27 05:12:10|13524.2|13404.2|13525.27|13405.27|13525.27|13405.27|13522.72|13402.72|10
1627362740000|2021-07-27 05:12:20|13524.67|13404.67|13529.09|13409.09|13529.39|13409.39|13524.67|13404.67|10
1627362750000|2021-07-27 05:12:30|13529.15|13409.15|13531.17|13411.17|13531.22|13411.22|13529.15|13409.15|10
1627362760000|2021-07-27 05:12:40|13531.71|13411.71|13535.52|13415.52|13535.52|13415.52|13531.61|13411.61|10
1627362770000|2021-07-27 05:12:50|13535.81|13415.81|13535.21|13415.21|13536.79|13416.79|13534.88|13414.88|10
1627362780000|2021-07-27 05:13:00|13536.26|13416.26|13537.25|13417.25|13537.25|13417.25|13535.52|13415.52|9
1627362790000|2021-07-27 05:13:10|13537.17|13417.17|13533.04|13413.04|13537.17|13417.17|13533.04|13413.04|10
1627362800000|2021-07-27 05:13:20|13532.94|13412.94|13531.63|13411.63|13533.25|13413.25|13531.63|13411.63|10
1627362810000|2021-07-27 05:13:30|13530.97|13410.97|13527.69|13407.69|13530.97|13410.97|13527.29|13407.29|10
1627362820000|2021-07-27 05:13:40|13526.83|13406.83|13522.15|13402.15|13526.83|13406.83|13522.14|13402.14|10
1627362830000|2021-07-27 05:13:50|13522.44|13402.44|13522.36|13402.36|13522.59|13402.59|13521.67|13401.67|10
1627362840000|2021-07-27 05:14:00|13522.66|13402.66|13523.54|13403.54|13523.54|13403.54|13522.26|13402.26|10
1627362850000|2021-07-27 05:14:10|13524.5|13404.5|13527.81|13407.81|13527.81|13407.81|13524.5|13404.5|9
1627362860000|2021-07-27 05:14:20|13527.87|13407.87|13529.26|13409.26|13529.26|13409.26|13527.18|13407.18|10
1627362870000|2021-07-27 05:14:30|13529.21|13409.21|13529.95|13409.95|13530.32|13410.32|13529.21|13409.21|10
1627362880000|2021-07-27 05:14:40|13529.86|13409.86|13531.03|13411.03|13531.03|13411.03|13529.86|13409.86|10
1627362890000|2021-07-27 05:14:50|13531.06|13411.06|13533.92|13413.92|13534.21|13414.21|13531.06|13411.06|10
1627362900000|2021-07-27 05:15:00|13537.85|13417.85|13537.49|13417.49|13538.46|13418.46|13537.16|13417.16|9
1627362910000|2021-07-27 05:15:10|13537.42|13417.42|13541.59|13421.59|13541.59|13421.59|13537.42|13417.42|9
1627362920000|2021-07-27 05:15:20|13541.48|13421.48|13538.39|13418.39|13541.48|13421.48|13538.39|13418.39|9
1627362930000|2021-07-27 05:15:30|13538.07|13418.07|13539.24|13419.24|13539.37|13419.37|13538.01|13418.01|10
1627362940000|2021-07-27 05:15:40|13539.16|13419.16|13536.69|13416.69|13539.16|13419.16|13536.69|13416.69|10
1627362950000|2021-07-27 05:15:50|13537.38|13417.38|13534.87|13414.87|13537.38|13417.38|13534.82|13414.82|10
1627362960000|2021-07-27 05:16:00|13535.28|13415.28|13530.53|13410.53|13535.28|13415.28|13530.53|13410.53|10
1627362970000|2021-07-27 05:16:10|13530.67|13410.67|13530.2|13410.2|13530.81|13410.81|13530.14|13410.14|9
1627362980000|2021-07-27 05:16:20|13530.44|13410.44|13530.42|13410.42|13530.53|13410.53|13530.05|13410.05|9
1627362990000|2021-07-27 05:16:30|13530.4|13410.4|13529.04|13409.04|13530.41|13410.41|13529.04|13409.04|10
1627363000000|2021-07-27 05:16:40|13528.93|13408.93|13531.49|13411.49|13531.49|13411.49|13528.76|13408.76|9
1627363010000|2021-07-27 05:16:50|13531.43|13411.43|13534.61|13414.61|13534.61|13414.61|13531.43|13411.43|9
1627363020000|2021-07-27 05:17:00|13534.67|13414.67|13539.52|13419.52|13539.52|13419.52|13534.62|13414.62|9
1627363030000|2021-07-27 05:17:10|13541.19|13421.19|13545.95|13425.95|13545.95|13425.95|13541.19|13421.19|9
1627363040000|2021-07-27 05:17:20|13545.74|13425.74|13549.06|13429.06|13549.06|13429.06|13545.71|13425.71|10
1627363050000|2021-07-27 05:17:30|13549.12|13429.12|13552.3|13432.3|13552.58|13432.58|13549.12|13429.12|10
1627363060000|2021-07-27 05:17:40|13552.38|13432.38|13553.77|13433.77|13553.77|13433.77|13552.38|13432.38|10
1627363070000|2021-07-27 05:17:50|13554.99|13434.99|13559.81|13439.81|13560.24|13440.24|13554.99|13434.99|10
1627363080000|2021-07-27 05:18:00|13560.91|13440.91|13560.39|13440.39|13562.92|13442.92|13560.39|13440.39|10
1627363090000|2021-07-27 05:18:10|13561.62|13441.62|13565.74|13445.74|13565.74|13445.74|13560.93|13440.93|10
1627363100000|2021-07-27 05:18:20|13565.81|13445.81|13570.84|13450.84|13570.84|13450.84|13565.41|13445.41|10
1627363110000|2021-07-27 05:18:30|13571.49|13451.49|13571.13|13451.13|13572.12|13452.12|13571.05|13451.05|10
1627363120000|2021-07-27 05:18:40|13570.72|13450.72|13569.51|13449.51|13571.07|13451.07|13569.33|13449.33|10
1627363130000|2021-07-27 05:18:50|13571.09|13451.09|13573.05|13453.05|13573.11|13453.11|13571.09|13451.09|10
1627363140000|2021-07-27 05:19:00|13573.97|13453.97|13575.96|13455.96|13575.96|13455.96|13573.97|13453.97|10
1627363150000|2021-07-27 05:19:10|13575.09|13455.09|13576.62|13456.62|13576.66|13456.66|13575.02|13455.02|10
1627363160000|2021-07-27 05:19:20|13578.09|13458.09|13580.86|13460.86|13580.86|13460.86|13578.09|13458.09|10
1627363170000|2021-07-27 05:19:30|13580.95|13460.95|13582.48|13462.48|13583.16|13463.16|13580.95|13460.95|9
1627363180000|2021-07-27 05:19:40|13582.5|13462.5|13579.89|13459.89|13582.96|13462.96|13579.89|13459.89|10
1627363190000|2021-07-27 05:19:50|13579.24|13459.24|13583.64|13463.64|13583.64|13463.64|13579.24|13459.24|10
1627363200000|2021-07-27 05:20:00|13585.24|13465.24|13590.24|13470.24|13590.36|13470.36|13584.93|13464.93|10
1627363210000|2021-07-27 05:20:10|13590.01|13470.01|13591.63|13471.63|13591.74|13471.74|13590.01|13470.01|10
1627363220000|2021-07-27 05:20:20|13592.29|13472.29|13592|13472|13592.51|13472.51|13590.29|13470.29|10
1627363230000|2021-07-27 05:20:30|13591.64|13471.64|13593.37|13473.37|13593.37|13473.37|13591.52|13471.52|10
1627363240000|2021-07-27 05:20:40|13593.66|13473.66|13599.76|13479.76|13599.76|13479.76|13593.66|13473.66|10
1627363250000|2021-07-27 05:20:50|13599.12|13479.12|13598.42|13478.42|13599.23|13479.23|13598.23|13478.23|10
1627363260000|2021-07-27 05:21:00|13599.44|13479.44|13602.92|13482.92|13602.92|13482.92|13599.44|13479.44|10
1627363270000|2021-07-27 05:21:10|13603.89|13483.89|13608.15|13488.15|13608.28|13488.28|13603.39|13483.39|10
1627363280000|2021-07-27 05:21:20|13607.99|13487.99|13606.32|13486.32|13609.02|13489.02|13606.3|13486.3|10
1627363290000|2021-07-27 05:21:30|13604.49|13484.49|13597.47|13477.47|13604.49|13484.49|13597.47|13477.47|10
1627363300000|2021-07-27 05:21:40|13597.63|13477.63|13596.9|13476.9|13597.73|13477.73|13596.32|13476.32|10
1627363310000|2021-07-27 05:21:50|13596.81|13476.81|13595|13475|13596.81|13476.81|13594.97|13474.97|10
1627363320000|2021-07-27 05:22:00|13594.77|13474.77|13595.71|13475.71|13596.02|13476.02|13594.62|13474.62|9
1627363330000|2021-07-27 05:22:10|13596.05|13476.05|13596.49|13476.49|13596.82|13476.82|13595.81|13475.81|9
1627363340000|2021-07-27 05:22:20|13596.38|13476.38|13597.8|13477.8|13597.8|13477.8|13596.3|13476.3|10
1627363350000|2021-07-27 05:22:30|13597.96|13477.96|13601.19|13481.19|13601.19|13481.19|13597.96|13477.96|10
1627363360000|2021-07-27 05:22:40|13601.53|13481.53|13603.51|13483.51|13605.12|13485.12|13601.53|13481.53|10
1627363370000|2021-07-27 05:22:50|13603.35|13483.35|13600.22|13480.22|13603.38|13483.38|13600.22|13480.22|10
1627363380000|2021-07-27 05:23:00|13600.16|13480.16|13597.82|13477.82|13600.25|13480.25|13597.82|13477.82|10
1627363390000|2021-07-27 05:23:10|13598.77|13478.77|13595.57|13475.57|13598.77|13478.77|13595.57|13475.57|10
1627363400000|2021-07-27 05:23:20|13595.54|13475.54|13593.77|13473.77|13595.54|13475.54|13593.77|13473.77|9
1627363410000|2021-07-27 05:23:30|13593.85|13473.85|13594|13474|13594.84|13474.84|13593.56|13473.56|9
1627363420000|2021-07-27 05:23:40|13593.95|13473.95|13603.23|13483.23|13603.23|13483.23|13593.95|13473.95|10
1627363430000|2021-07-27 05:23:50|13604.11|13484.11|13605.2|13485.2|13606.24|13486.24|13603.42|13483.42|10
1627363440000|2021-07-27 05:24:00|13605.65|13485.65|13606.78|13486.78|13606.78|13486.78|13605.41|13485.41|10
1627363450000|2021-07-27 05:24:10|13606.86|13486.86|13610.22|13490.22|13610.22|13490.22|13606.86|13486.86|10
1627363460000|2021-07-27 05:24:20|13609.06|13489.06|13614.95|13494.95|13614.95|13494.95|13609.06|13489.06|10
1627363470000|2021-07-27 05:24:30|13615.85|13495.85|13617.76|13497.76|13617.76|13497.76|13615.81|13495.81|9
1627363480000|2021-07-27 05:24:40|13617.75|13497.75|13615.77|13495.77|13618.42|13498.42|13615.77|13495.77|10
1627363490000|2021-07-27 05:24:50|13616.84|13496.84|13617.05|13497.05|13617.09|13497.09|13615.88|13495.88|10
1627363500000|2021-07-27 05:25:00|13617.45|13497.45|13618.73|13498.73|13619.43|13499.43|13617.45|13497.45|10
1627363510000|2021-07-27 05:25:10|13617.85|13497.85|13613.29|13493.29|13617.85|13497.85|13613.29|13493.29|10
1627363520000|2021-07-27 05:25:20|13613.77|13493.77|13608.63|13488.63|13613.77|13493.77|13608.63|13488.63|10
1627363530000|2021-07-27 05:25:30|13608.04|13488.04|13606.25|13486.25|13608.04|13488.04|13606.25|13486.25|10
1627363540000|2021-07-27 05:25:40|13606.05|13486.05|13603.78|13483.78|13606.06|13486.06|13603.63|13483.63|10
1627363550000|2021-07-27 05:25:50|13603.68|13483.68|13602.02|13482.02|13603.68|13483.68|13602.02|13482.02|9
1627363560000|2021-07-27 05:26:00|13601.25|13481.25|13599.15|13479.15|13601.25|13481.25|13599.15|13479.15|9
1627363570000|2021-07-27 05:26:10|13599.27|13479.27|13599.96|13479.96|13600.26|13480.26|13599.27|13479.27|9
1627363580000|2021-07-27 05:26:20|13601.35|13481.35|13605.69|13485.69|13605.69|13485.69|13601.35|13481.35|10
1627363590000|2021-07-27 05:26:30|13605.89|13485.89|13611.83|13491.83|13611.83|13491.83|13605.89|13485.89|10
1627363600000|2021-07-27 05:26:40|13613.22|13493.22|13615.03|13495.03|13615.03|13495.03|13613.03|13493.03|10
1627363610000|2021-07-27 05:26:50|13615.04|13495.04|13614.11|13494.11|13615.08|13495.08|13614.11|13494.11|10
1627363620000|2021-07-27 05:27:00|13614.96|13494.96|13615.04|13495.04|13615.04|13495.04|13613.85|13493.85|10
1627363630000|2021-07-27 05:27:10|13614.95|13494.95|13613.41|13493.41|13615.39|13495.39|13613.21|13493.21|10
1627363640000|2021-07-27 05:27:20|13613.71|13493.71|13618.49|13498.49|13618.49|13498.49|13613.55|13493.55|8
1627363650000|2021-07-27 05:27:30|13618.8|13498.8|13624.96|13504.96|13624.96|13504.96|13618.8|13498.8|10
1627363660000|2021-07-27 05:27:40|13624.32|13504.32|13630.69|13510.69|13630.69|13510.69|13624.32|13504.32|10
1627363670000|2021-07-27 05:27:50|13631.27|13511.27|13634.36|13514.36|13634.36|13514.36|13630.47|13510.47|10
1627363680000|2021-07-27 05:28:00|13639.07|13519.07|13643.74|13523.74|13643.74|13523.74|13637.83|13517.83|10
1627363690000|2021-07-27 05:28:10|13644.09|13524.09|13644.17|13524.17|13644.78|13524.78|13643.03|13523.03|10
1627363700000|2021-07-27 05:28:20|13643.69|13523.69|13645.46|13525.46|13645.46|13525.46|13641.81|13521.81|10
1627363710000|2021-07-27 05:28:30|13644.98|13524.98|13643.58|13523.58|13645.08|13525.08|13643.58|13523.58|10
1627363720000|2021-07-27 05:28:40|13644.55|13524.55|13645.54|13525.54|13645.83|13525.83|13644.38|13524.38|10
1627363730000|2021-07-27 05:28:50|13645.35|13525.35|13643.01|13523.01|13645.35|13525.35|13641.86|13521.86|9
1627363740000|2021-07-27 05:29:00|13642.67|13522.67|13635.66|13515.66|13642.67|13522.67|13635.66|13515.66|10
1627363750000|2021-07-27 05:29:10|13635.19|13515.19|13634.21|13514.21|13635.38|13515.38|13634.09|13514.09|10
1627363760000|2021-07-27 05:29:20|13634.7|13514.7|13635.67|13515.67|13635.67|13515.67|13632.71|13512.71|10
1627363770000|2021-07-27 05:29:30|13636.65|13516.65|13639.3|13519.3|13639.3|13519.3|13636.65|13516.65|10
1627363780000|2021-07-27 05:29:40|13638.33|13518.33|13640.96|13520.96|13641.58|13521.58|13638.33|13518.33|9
1627363790000|2021-07-27 05:29:50|13641.38|13521.38|13642.64|13522.64|13642.64|13522.64|13641.26|13521.26|10
1627363800000|2021-07-27 05:30:00|13642.78|13522.78|13643.94|13523.94|13643.94|13523.94|13642.78|13522.78|9
1627363810000|2021-07-27 05:30:10|13642.71|13522.71|13640.42|13520.42|13642.73|13522.73|13640.42|13520.42|10
1627363820000|2021-07-27 05:30:20|13640.25|13520.25|13639.56|13519.56|13640.25|13520.25|13639.22|13519.22|10
1627363830000|2021-07-27 05:30:30|13639.21|13519.21|13635.44|13515.44|13639.21|13519.21|13635.44|13515.44|10
1627363840000|2021-07-27 05:30:40|13634.89|13514.89|13628.4|13508.4|13634.89|13514.89|13628.4|13508.4|10
1627363850000|2021-07-27 05:30:50|13627.7|13507.7|13627.87|13507.87|13628.25|13508.25|13626.7|13506.7|9
1627363860000|2021-07-27 05:31:00|13627.89|13507.89|13627.42|13507.42|13628.05|13508.05|13627.11|13507.11|10
1627363870000|2021-07-27 05:31:10|13626.99|13506.99|13625.84|13505.84|13628.2|13508.2|13625.55|13505.55|10
1627363880000|2021-07-27 05:31:20|13625.62|13505.62|13623.09|13503.09|13625.86|13505.86|13623.09|13503.09|10
1627363890000|2021-07-27 05:31:30|13623.1|13503.1|13622.66|13502.66|13623.82|13503.82|13622.33|13502.33|10
1627363900000|2021-07-27 05:31:40|13622.71|13502.71|13619.87|13499.87|13622.71|13502.71|13619.87|13499.87|10
1627363910000|2021-07-27 05:31:50|13618.76|13498.76|13612.05|13492.05|13618.76|13498.76|13612.05|13492.05|10
1627363920000|2021-07-27 05:32:00|13611.71|13491.71|13610.81|13490.81|13611.91|13491.91|13610.81|13490.81|10
1627363930000|2021-07-27 05:32:10|13610.6|13490.6|13605.74|13485.74|13610.6|13490.6|13605.74|13485.74|10
1627363940000|2021-07-27 05:32:20|13605.63|13485.63|13606.44|13486.44|13606.92|13486.92|13605.61|13485.61|9
1627363950000|2021-07-27 05:32:30|13605.46|13485.46|13608.14|13488.14|13608.14|13488.14|13605.46|13485.46|10
1627363960000|2021-07-27 05:32:40|13608.71|13488.71|13609.39|13489.39|13609.84|13489.84|13608.71|13488.71|10
1627363970000|2021-07-27 05:32:50|13609.26|13489.26|13607.13|13487.13|13609.26|13489.26|13607.13|13487.13|10
1627363980000|2021-07-27 05:33:00|13606.93|13486.93|13604.52|13484.52|13606.93|13486.93|13604.52|13484.52|10
1627363990000|2021-07-27 05:33:10|13604.49|13484.49|13602.84|13482.84|13604.49|13484.49|13602.33|13482.33|10
1627364000000|2021-07-27 05:33:20|13602.88|13482.88|13601.21|13481.21|13602.88|13482.88|13601.21|13481.21|9
1627364010000|2021-07-27 05:33:30|13601.91|13481.91|13607.22|13487.22|13607.22|13487.22|13601.91|13481.91|10
1627364020000|2021-07-27 05:33:40|13607.34|13487.34|13605.55|13485.55|13608.11|13488.11|13605.55|13485.55|10
1627364030000|2021-07-27 05:33:50|13605.05|13485.05|13601.35|13481.35|13605.05|13485.05|13600.56|13480.56|10
1627364040000|2021-07-27 05:34:00|13601.22|13481.22|13599.35|13479.35|13601.22|13481.22|13599.35|13479.35|10
1627364050000|2021-07-27 05:34:10|13599.29|13479.29|13598.34|13478.34|13599.29|13479.29|13596.82|13476.82|10
1627364060000|2021-07-27 05:34:20|13598.29|13478.29|13600.65|13480.65|13601.67|13481.67|13597.34|13477.34|10
1627364070000|2021-07-27 05:34:30|13600.75|13480.75|13602.67|13482.67|13603.59|13483.59|13600.75|13480.75|10
1627364080000|2021-07-27 05:34:40|13602.61|13482.61|13605.38|13485.38|13605.38|13485.38|13602.61|13482.61|9
1627364090000|2021-07-27 05:34:50|13609.69|13489.69|13613.94|13493.94|13613.94|13493.94|13608.82|13488.82|10
1627364100000|2021-07-27 05:35:00|13614.7|13494.7|13615.58|13495.58|13616.67|13496.67|13614.7|13494.7|10
1627364110000|2021-07-27 05:35:10|13614.64|13494.64|13610.48|13490.48|13614.64|13494.64|13610.48|13490.48|9
1627364120000|2021-07-27 05:35:20|13609.68|13489.68|13603.85|13483.85|13609.68|13489.68|13603.85|13483.85|10
1627364130000|2021-07-27 05:35:30|13603.05|13483.05|13599.84|13479.84|13603.05|13483.05|13599.7|13479.7|9
1627364140000|2021-07-27 05:35:40|13600.44|13480.44|13601.97|13481.97|13602.3|13482.3|13600.43|13480.43|9
1627364150000|2021-07-27 05:35:50|13601.96|13481.96|13598.44|13478.44|13601.96|13481.96|13598.44|13478.44|10
1627364160000|2021-07-27 05:36:00|13598.21|13478.21|13598|13478|13598.45|13478.45|13597.28|13477.28|10
1627364170000|2021-07-27 05:36:10|13596.95|13476.95|13601.41|13481.41|13601.41|13481.41|13596.95|13476.95|10
1627364180000|2021-07-27 05:36:20|13601.81|13481.81|13598.82|13478.82|13602.32|13482.32|13598.82|13478.82|9
1627364190000|2021-07-27 05:36:30|13598.87|13478.87|13596.82|13476.82|13598.92|13478.92|13596.82|13476.82|10
1627364200000|2021-07-27 05:36:40|13597.79|13477.79|13597.94|13477.94|13598.02|13478.02|13596.62|13476.62|10
1627364210000|2021-07-27 05:36:50|13597.73|13477.73|13597.84|13477.84|13599.13|13479.13|13597.63|13477.63|10
1627364220000|2021-07-27 05:37:00|13597.95|13477.95|13597.85|13477.85|13598.44|13478.44|13597.42|13477.42|9
1627364230000|2021-07-27 05:37:10|13597.53|13477.53|13595.72|13475.72|13597.64|13477.64|13595.72|13475.72|9
1627364240000|2021-07-27 05:37:20|13595.18|13475.18|13594.47|13474.47|13595.18|13475.18|13594.1|13474.1|8
1627364250000|2021-07-27 05:37:30|13594.17|13474.17|13595.94|13475.94|13595.94|13475.94|13593.86|13473.86|10
1627364260000|2021-07-27 05:37:40|13597.44|13477.44|13598.66|13478.66|13598.66|13478.66|13596.3|13476.3|10
1627364270000|2021-07-27 05:37:50|13599.36|13479.36|13601.69|13481.69|13601.87|13481.87|13599.35|13479.35|9
1627364280000|2021-07-27 05:38:00|13601.92|13481.92|13600.12|13480.12|13602.09|13482.09|13600.12|13480.12|8
1627364290000|2021-07-27 05:38:10|13598.51|13478.51|13598.88|13478.88|13599.52|13479.52|13598.26|13478.26|10
1627364300000|2021-07-27 05:38:20|13598.91|13478.91|13597.24|13477.24|13598.91|13478.91|13597.24|13477.24|10
1627364310000|2021-07-27 05:38:30|13596.55|13476.55|13594.27|13474.27|13596.55|13476.55|13594.27|13474.27|8
1627364320000|2021-07-27 05:38:40|13594.29|13474.29|13593.51|13473.51|13594.29|13474.29|13593.46|13473.46|10
1627364330000|2021-07-27 05:38:50|13593.17|13473.17|13595.43|13475.43|13595.59|13475.59|13593.17|13473.17|10
1627364340000|2021-07-27 05:39:00|13595.79|13475.79|13593.01|13473.01|13595.96|13475.96|13593.01|13473.01|10
1627364350000|2021-07-27 05:39:10|13591.19|13471.19|13589.57|13469.57|13591.19|13471.19|13589.39|13469.39|10
1627364360000|2021-07-27 05:39:20|13589.55|13469.55|13589.86|13469.86|13589.86|13469.86|13589.44|13469.44|10
1627364370000|2021-07-27 05:39:30|13589.88|13469.88|13589.54|13469.54|13590.1|13470.1|13588.51|13468.51|9
1627364380000|2021-07-27 05:39:40|13589.64|13469.64|13589.31|13469.31|13589.64|13469.64|13588.6|13468.6|9
1627364390000|2021-07-27 05:39:50|13589.69|13469.69|13592.7|13472.7|13592.7|13472.7|13589.69|13469.69|8
1627364400000|2021-07-27 05:40:00|13592.75|13472.75|13592.91|13472.91|13593.02|13473.02|13592.44|13472.44|8
1627364410000|2021-07-27 05:40:10|13593.02|13473.02|13589.5|13469.5|13593.02|13473.02|13589.5|13469.5|10
1627364420000|2021-07-27 05:40:20|13588.93|13468.93|13587.09|13467.09|13588.93|13468.93|13587.09|13467.09|10
1627364430000|2021-07-27 05:40:30|13586.66|13466.66|13583.66|13463.66|13586.68|13466.68|13583.66|13463.66|10
1627364440000|2021-07-27 05:40:40|13583.32|13463.32|13581.37|13461.37|13583.32|13463.32|13580.02|13460.02|10
1627364450000|2021-07-27 05:40:50|13581.54|13461.54|13580.17|13460.17|13582.58|13462.58|13580.17|13460.17|9
1627364460000|2021-07-27 05:41:00|13582.16|13462.16|13585.01|13465.01|13586.24|13466.24|13582.16|13462.16|9
1627364470000|2021-07-27 05:41:10|13585.4|13465.4|13585.81|13465.81|13585.88|13465.88|13584.88|13464.88|10
1627364480000|2021-07-27 05:41:20|13585.26|13465.26|13584.37|13464.37|13585.26|13465.26|13583.13|13463.13|10
1627364490000|2021-07-27 05:41:30|13584.21|13464.21|13583.5|13463.5|13584.56|13464.56|13583.5|13463.5|9
1627364500000|2021-07-27 05:41:40|13582.98|13462.98|13577.38|13457.38|13582.98|13462.98|13577.38|13457.38|10
1627364510000|2021-07-27 05:41:50|13578.15|13458.15|13577.63|13457.63|13578.15|13458.15|13577.63|13457.63|10
1627364520000|2021-07-27 05:42:00|13578.53|13458.53|13577.79|13457.79|13578.89|13458.89|13577.79|13457.79|10
1627364530000|2021-07-27 05:42:10|13577.6|13457.6|13577.13|13457.13|13577.74|13457.74|13576.58|13456.58|10
1627364540000|2021-07-27 05:42:20|13576.91|13456.91|13575.52|13455.52|13576.91|13456.91|13575.52|13455.52|10
1627364550000|2021-07-27 05:42:30|13575.42|13455.42|13578.07|13458.07|13579.01|13459.01|13575.27|13455.27|10
1627364560000|2021-07-27 05:42:40|13579.47|13459.47|13579.53|13459.53|13580.51|13460.51|13579.47|13459.47|10
1627364570000|2021-07-27 05:42:50|13579.22|13459.22|13579.37|13459.37|13579.37|13459.37|13579.02|13459.02|10
1627364580000|2021-07-27 05:43:00|13579.39|13459.39|13578.82|13458.82|13579.41|13459.41|13577.96|13457.96|10
1627364590000|2021-07-27 05:43:10|13578.79|13458.79|13580.3|13460.3|13580.3|13460.3|13578.74|13458.74|10
1627364600000|2021-07-27 05:43:20|13580.5|13460.5|13585.57|13465.57|13585.57|13465.57|13580.5|13460.5|10
1627364610000|2021-07-27 05:43:30|13585.56|13465.56|13586.94|13466.94|13587.37|13467.37|13585.42|13465.42|10
1627364620000|2021-07-27 05:43:40|13587.1|13467.1|13588.11|13468.11|13588.56|13468.56|13587.1|13467.1|10
1627364630000|2021-07-27 05:43:50|13587.96|13467.96|13585.99|13465.99|13587.96|13467.96|13585.99|13465.99|9
1627364640000|2021-07-27 05:44:00|13585.13|13465.13|13580.1|13460.1|13585.13|13465.13|13580.1|13460.1|10
1627364650000|2021-07-27 05:44:10|13579.4|13459.4|13576.78|13456.78|13579.4|13459.4|13576.78|13456.78|10
1627364660000|2021-07-27 05:44:20|13576.61|13456.61|13574.46|13454.46|13576.65|13456.65|13574.46|13454.46|10
1627364670000|2021-07-27 05:44:30|13572.72|13452.72|13572.26|13452.26|13572.72|13452.72|13569.76|13449.76|10
1627364680000|2021-07-27 05:44:40|13572.52|13452.52|13571.86|13451.86|13572.52|13452.52|13571.09|13451.09|10
1627364690000|2021-07-27 05:44:50|13572.27|13452.27|13571.13|13451.13|13572.27|13452.27|13570.81|13450.81|9
1627364700000|2021-07-27 05:45:00|13571.35|13451.35|13573.95|13453.95|13574.18|13454.18|13571.35|13451.35|10
1627364710000|2021-07-27 05:45:10|13574.28|13454.28|13580.42|13460.42|13580.42|13460.42|13574.28|13454.28|10
1627364720000|2021-07-27 05:45:20|13580.85|13460.85|13579.62|13459.62|13581.39|13461.39|13579.62|13459.62|10
1627364730000|2021-07-27 05:45:30|13579.83|13459.83|13579.95|13459.95|13580.7|13460.7|13579.83|13459.83|10
1627364740000|2021-07-27 05:45:40|13581.15|13461.15|13583.38|13463.38|13583.38|13463.38|13581.15|13461.15|10
1627364750000|2021-07-27 05:45:50|13584.99|13464.99|13587.48|13467.48|13588.01|13468.01|13584.99|13464.99|10
1627364760000|2021-07-27 05:46:00|13587.15|13467.15|13583.86|13463.86|13587.15|13467.15|13583.86|13463.86|10
1627364770000|2021-07-27 05:46:10|13583.09|13463.09|13580.73|13460.73|13583.09|13463.09|13580.73|13460.73|10
1627364780000|2021-07-27 05:46:20|13580.65|13460.65|13576.06|13456.06|13580.65|13460.65|13576.06|13456.06|10
1627364790000|2021-07-27 05:46:30|13575.56|13455.56|13576.03|13456.03|13576.03|13456.03|13574.05|13454.05|9
1627364800000|2021-07-27 05:46:40|13575.13|13455.13|13575.38|13455.38|13576.68|13456.68|13575.13|13455.13|8
1627364810000|2021-07-27 05:46:50|13575.34|13455.34|13575.85|13455.85|13575.85|13455.85|13575.34|13455.34|8
1627364820000|2021-07-27 05:47:00|13575.81|13455.81|13573.16|13453.16|13575.81|13455.81|13573.16|13453.16|9
1627364830000|2021-07-27 05:47:10|13573.08|13453.08|13574.32|13454.32|13574.36|13454.36|13573.08|13453.08|10
1627364840000|2021-07-27 05:47:20|13574.51|13454.51|13575.21|13455.21|13576.28|13456.28|13574.42|13454.42|10
1627364850000|2021-07-27 05:47:30|13575.01|13455.01|13575.91|13455.91|13575.91|13455.91|13575.01|13455.01|10
1627364860000|2021-07-27 05:47:40|13576.32|13456.32|13577.59|13457.59|13577.93|13457.93|13576.27|13456.27|9
1627364870000|2021-07-27 05:47:50|13577.3|13457.3|13576.78|13456.78|13577.3|13457.3|13576.78|13456.78|10
1627364880000|2021-07-27 05:48:00|13576.72|13456.72|13578.1|13458.1|13578.12|13458.12|13576.39|13456.39|10
1627364890000|2021-07-27 05:48:10|13578.7|13458.7|13583.06|13463.06|13583.06|13463.06|13578.7|13458.7|10
1627364900000|2021-07-27 05:48:20|13583.1|13463.1|13582.67|13462.67|13584.69|13464.69|13582.67|13462.67|10
1627364910000|2021-07-27 05:48:30|13582.74|13462.74|13583.24|13463.24|13583.4|13463.4|13582.74|13462.74|10
1627364920000|2021-07-27 05:48:40|13583.33|13463.33|13583.97|13463.97|13584.12|13464.12|13581.87|13461.87|10
1627364930000|2021-07-27 05:48:50|13583.33|13463.33|13581.38|13461.38|13583.33|13463.33|13581.38|13461.38|9
1627364940000|2021-07-27 05:49:00|13580.27|13460.27|13583.81|13463.81|13583.81|13463.81|13580.27|13460.27|9
1627364950000|2021-07-27 05:49:10|13583.64|13463.64|13588.21|13468.21|13588.74|13468.74|13583.64|13463.64|9
1627364960000|2021-07-27 05:49:20|13589.58|13469.58|13595.88|13475.88|13595.88|13475.88|13589.29|13469.29|10
1627364970000|2021-07-27 05:49:30|13596.11|13476.11|13599.39|13479.39|13599.39|13479.39|13596.11|13476.11|9
1627364980000|2021-07-27 05:49:40|13599.33|13479.33|13602.55|13482.55|13602.55|13482.55|13598.62|13478.62|9
1627364990000|2021-07-27 05:49:50|13602.89|13482.89|13609.33|13489.33|13609.33|13489.33|13602.89|13482.89|10
1627365000000|2021-07-27 05:50:00|13610.24|13490.24|13606.09|13486.09|13610.52|13490.52|13606.09|13486.09|10
1627365010000|2021-07-27 05:50:10|13605.58|13485.58|13605.07|13485.07|13607.23|13487.23|13605.07|13485.07|10
1627365020000|2021-07-27 05:50:20|13604.24|13484.24|13606.71|13486.71|13606.71|13486.71|13604.24|13484.24|9
1627365030000|2021-07-27 05:50:30|13606.66|13486.66|13607.25|13487.25|13607.37|13487.37|13606.64|13486.64|10
1627365040000|2021-07-27 05:50:40|13607.47|13487.47|13611.28|13491.28|13611.28|13491.28|13607.47|13487.47|9
1627365050000|2021-07-27 05:50:50|13611.27|13491.27|13614.78|13494.78|13615.1|13495.1|13610.74|13490.74|9
1627365060000|2021-07-27 05:51:00|13615.12|13495.12|13616.25|13496.25|13616.87|13496.87|13615.12|13495.12|10
1627365070000|2021-07-27 05:51:10|13616.93|13496.93|13619.8|13499.8|13620.08|13500.08|13616.93|13496.93|9
1627365080000|2021-07-27 05:51:20|13620.17|13500.17|13620|13500|13620.99|13500.99|13620|13500|9
1627365090000|2021-07-27 05:51:30|13618.92|13498.92|13620.23|13500.23|13620.25|13500.25|13618.92|13498.92|9
1627365100000|2021-07-27 05:51:40|13620.25|13500.25|13627.82|13507.82|13627.82|13507.82|13620.25|13500.25|10
1627365110000|2021-07-27 05:51:50|13627.36|13507.36|13628.21|13508.21|13628.61|13508.61|13627.11|13507.11|10
1627365120000|2021-07-27 05:52:00|13628.59|13508.59|13628.28|13508.28|13628.59|13508.59|13627.14|13507.14|7
1627365130000|2021-07-27 05:52:10|13628.44|13508.44|13627.54|13507.54|13628.44|13508.44|13626.31|13506.31|10
1627365140000|2021-07-27 05:52:20|13627.64|13507.64|13626.88|13506.88|13628.53|13508.53|13626.88|13506.88|10
1627365150000|2021-07-27 05:52:30|13626.79|13506.79|13625.85|13505.85|13626.84|13506.84|13625.85|13505.85|8
1627365160000|2021-07-27 05:52:40|13625.99|13505.99|13627.89|13507.89|13627.91|13507.91|13625.45|13505.45|10
1627365170000|2021-07-27 05:52:50|13627.88|13507.88|13626.56|13506.56|13629.11|13509.11|13626.56|13506.56|10
1627365180000|2021-07-27 05:53:00|13626.03|13506.03|13623.89|13503.89|13626.03|13506.03|13623.53|13503.53|9
1627365190000|2021-07-27 05:53:10|13623.05|13503.05|13620.86|13500.86|13623.05|13503.05|13620.86|13500.86|9
1627365200000|2021-07-27 05:53:20|13620.84|13500.84|13616.06|13496.06|13620.84|13500.84|13616.06|13496.06|8
1627365210000|2021-07-27 05:53:30|13615.72|13495.72|13613.94|13493.94|13615.72|13495.72|13613.94|13493.94|9
1627365220000|2021-07-27 05:53:40|13613.35|13493.35|13615.53|13495.53|13615.56|13495.56|13613.35|13493.35|10
1627365230000|2021-07-27 05:53:50|13615.73|13495.73|13616.72|13496.72|13616.73|13496.73|13615.35|13495.35|10
1627365240000|2021-07-27 05:54:00|13616.85|13496.85|13614.84|13494.84|13617.25|13497.25|13614.83|13494.83|10
1627365250000|2021-07-27 05:54:10|13614.83|13494.83|13611.69|13491.69|13614.83|13494.83|13611.69|13491.69|10
1627365260000|2021-07-27 05:54:20|13611.68|13491.68|13610.24|13490.24|13611.84|13491.84|13610.24|13490.24|10
1627365270000|2021-07-27 05:54:30|13611.43|13491.43|13611.83|13491.83|13612.24|13492.24|13610.6|13490.6|10
1627365280000|2021-07-27 05:54:40|13613.2|13493.2|13622.5|13502.5|13622.6|13502.6|13613.2|13493.2|10
1627365290000|2021-07-27 05:54:50|13622.53|13502.53|13627.93|13507.93|13627.93|13507.93|13622.53|13502.53|10
1627365300000|2021-07-27 05:55:00|13627.8|13507.8|13624.9|13504.9|13628.17|13508.17|13624.81|13504.81|10
1627365310000|2021-07-27 05:55:10|13625.01|13505.01|13625.13|13505.13|13625.13|13505.13|13624.28|13504.28|10
1627365320000|2021-07-27 05:55:20|13625.25|13505.25|13627.79|13507.79|13627.79|13507.79|13625.25|13505.25|9
1627365330000|2021-07-27 05:55:30|13628.23|13508.23|13630.76|13510.76|13630.76|13510.76|13628.23|13508.23|10
1627365340000|2021-07-27 05:55:40|13630.64|13510.64|13631.6|13511.6|13631.6|13511.6|13629.63|13509.63|9
1627365350000|2021-07-27 05:55:50|13631.57|13511.57|13632.47|13512.47|13632.86|13512.86|13631.57|13511.57|10
1627365360000|2021-07-27 05:56:00|13632.19|13512.19|13630.4|13510.4|13633.39|13513.39|13630.4|13510.4|10
1627365370000|2021-07-27 05:56:10|13630.85|13510.85|13633.31|13513.31|13633.32|13513.32|13630.59|13510.59|9
1627365380000|2021-07-27 05:56:20|13632.97|13512.97|13627.95|13507.95|13632.97|13512.97|13627.95|13507.95|10
1627365390000|2021-07-27 05:56:30|13627.28|13507.28|13627.81|13507.81|13628.61|13508.61|13627.11|13507.11|10
1627365400000|2021-07-27 05:56:40|13628.04|13508.04|13626.75|13506.75|13628.23|13508.23|13626.75|13506.75|10
1627365410000|2021-07-27 05:56:50|13626.56|13506.56|13628.9|13508.9|13629.09|13509.09|13626.56|13506.56|9
1627365420000|2021-07-27 05:57:00|13629.01|13509.01|13629.56|13509.56|13629.87|13509.87|13629.01|13509.01|10
1627365430000|2021-07-27 05:57:10|13629.66|13509.66|13629.86|13509.86|13629.86|13509.86|13628.11|13508.11|10
1627365440000|2021-07-27 05:57:20|13629.89|13509.89|13628.54|13508.54|13630.03|13510.03|13627.66|13507.66|10
1627365450000|2021-07-27 05:57:30|13629.44|13509.44|13635.73|13515.73|13635.73|13515.73|13629.44|13509.44|9
1627365460000|2021-07-27 05:57:40|13636.03|13516.03|13636.72|13516.72|13637.48|13517.48|13635.72|13515.72|10
1627365470000|2021-07-27 05:57:50|13637.19|13517.19|13640.46|13520.46|13640.68|13520.68|13636.37|13516.37|10
1627365480000|2021-07-27 05:58:00|13640.53|13520.53|13635.87|13515.87|13640.53|13520.53|13635.39|13515.39|10
1627365490000|2021-07-27 05:58:10|13636.75|13516.75|13638.4|13518.4|13638.9|13518.9|13636.7|13516.7|9
1627365500000|2021-07-27 05:58:20|13637.24|13517.24|13632.99|13512.99|13637.24|13517.24|13632.99|13512.99|10
1627365510000|2021-07-27 05:58:30|13633.87|13513.87|13633.31|13513.31|13633.87|13513.87|13633.31|13513.31|8
1627365520000|2021-07-27 05:58:40|13633.39|13513.39|13634.24|13514.24|13634.24|13514.24|13633.12|13513.12|10
1627365530000|2021-07-27 05:58:50|13634.28|13514.28|13632.5|13512.5|13634.28|13514.28|13632.5|13512.5|8
1627365540000|2021-07-27 05:59:00|13632.16|13512.16|13629.14|13509.14|13632.16|13512.16|13628.83|13508.83|10
1627365550000|2021-07-27 05:59:10|13628.92|13508.92|13624.13|13504.13|13628.92|13508.92|13624.13|13504.13|10
1627365560000|2021-07-27 05:59:20|13624.28|13504.28|13623.06|13503.06|13624.36|13504.36|13623.06|13503.06|9
1627365570000|2021-07-27 05:59:30|13623.38|13503.38|13624.43|13504.43|13624.43|13504.43|13623.23|13503.23|10
1627365580000|2021-07-27 05:59:40|13624.39|13504.39|13623.05|13503.05|13624.39|13504.39|13623.05|13503.05|10
1627365590000|2021-07-27 05:59:50|13622.85|13502.85|13622.81|13502.81|13623.2|13503.2|13622.41|13502.41|9
1627365600000|2021-07-27 06:00:00|13622.93|13502.93|13622.86|13502.86|13623.58|13503.58|13622.46|13502.46|10
1627365610000|2021-07-27 06:00:10|13623.32|13503.32|13628.31|13508.31|13628.31|13508.31|13623.32|13503.32|10
1627365620000|2021-07-27 06:00:20|13628.35|13508.35|13629.57|13509.57|13629.57|13509.57|13627.77|13507.77|10
1627365630000|2021-07-27 06:00:30|13630.14|13510.14|13636.3|13516.3|13636.85|13516.85|13630.14|13510.14|10
1627365640000|2021-07-27 06:00:40|13636.32|13516.32|13644.79|13524.79|13645.7|13525.7|13636.32|13516.32|10
1627365650000|2021-07-27 06:00:50|13644.66|13524.66|13644.47|13524.47|13645.88|13525.88|13644.47|13524.47|9
1627365660000|2021-07-27 06:01:00|13643.93|13523.93|13643.66|13523.66|13643.93|13523.93|13643.14|13523.14|10
1627365670000|2021-07-27 06:01:10|13643.83|13523.83|13649.97|13529.97|13649.97|13529.97|13643.83|13523.83|10
1627365680000|2021-07-27 06:01:20|13647.87|13527.87|13644.62|13524.62|13647.94|13527.94|13644.62|13524.62|10
1627365690000|2021-07-27 06:01:30|13644.71|13524.71|13644.57|13524.57|13645.28|13525.28|13644.25|13524.25|10
1627365700000|2021-07-27 06:01:40|13644.51|13524.51|13637.93|13517.93|13644.51|13524.51|13637.85|13517.85|10
1627365710000|2021-07-27 06:01:50|13636.16|13516.16|13633.01|13513.01|13636.16|13516.16|13633.01|13513.01|10
1627365720000|2021-07-27 06:02:00|13632.55|13512.55|13628.46|13508.46|13632.55|13512.55|13628.46|13508.46|10
1627365730000|2021-07-27 06:02:10|13628.55|13508.55|13620.07|13500.07|13628.55|13508.55|13620.07|13500.07|10
1627365740000|2021-07-27 06:02:20|13619.61|13499.61|13618.71|13498.71|13619.61|13499.61|13617.65|13497.65|10
1627365750000|2021-07-27 06:02:30|13618.7|13498.7|13618.87|13498.87|13619.59|13499.59|13618.7|13498.7|10
1627365760000|2021-07-27 06:02:40|13618.98|13498.98|13619.07|13499.07|13619.19|13499.19|13618.67|13498.67|10
1627365770000|2021-07-27 06:02:50|13618.98|13498.98|13617.09|13497.09|13618.98|13498.98|13616.84|13496.84|9
1627365780000|2021-07-27 06:03:00|13617.13|13497.13|13617.02|13497.02|13617.32|13497.32|13616.23|13496.23|10
1627365790000|2021-07-27 06:03:10|13617.57|13497.57|13604.65|13484.65|13617.57|13497.57|13604.65|13484.65|10
1627365800000|2021-07-27 06:03:20|13605.01|13485.01|13601.61|13481.61|13605.01|13485.01|13601.53|13481.53|10
1627365810000|2021-07-27 06:03:30|13601.94|13481.94|13604.89|13484.89|13605.03|13485.03|13601.94|13481.94|10
1627365820000|2021-07-27 06:03:40|13604.71|13484.71|13608.96|13488.96|13608.96|13488.96|13604.71|13484.71|10
1627365830000|2021-07-27 06:03:50|13608.7|13488.7|13611.07|13491.07|13611.07|13491.07|13608.7|13488.7|9
1627365840000|2021-07-27 06:04:00|13611.15|13491.15|13614.27|13494.27|13614.27|13494.27|13611.12|13491.12|10
1627365850000|2021-07-27 06:04:10|13614.18|13494.18|13617.1|13497.1|13617.1|13497.1|13614.18|13494.18|10
1627365860000|2021-07-27 06:04:20|13618.41|13498.41|13618.42|13498.42|13618.64|13498.64|13617.26|13497.26|10
1627365870000|2021-07-27 06:04:30|13618.58|13498.58|13618.1|13498.1|13619.11|13499.11|13618.1|13498.1|10
1627365880000|2021-07-27 06:04:40|13618.09|13498.09|13617.19|13497.19|13618.74|13498.74|13617.04|13497.04|10
1627365890000|2021-07-27 06:04:50|13616.82|13496.82|13611.73|13491.73|13616.82|13496.82|13611.73|13491.73|9
1627365900000|2021-07-27 06:05:00|13611.14|13491.14|13606.24|13486.24|13611.14|13491.14|13606.24|13486.24|9
1627365910000|2021-07-27 06:05:10|13606.41|13486.41|13600.54|13480.54|13606.41|13486.41|13600.54|13480.54|10
1627365920000|2021-07-27 06:05:20|13600.31|13480.31|13601.84|13481.84|13601.96|13481.96|13598.76|13478.76|10
1627365930000|2021-07-27 06:05:30|13602.1|13482.1|13607.6|13487.6|13607.6|13487.6|13602.1|13482.1|10
1627365940000|2021-07-27 06:05:40|13607.18|13487.18|13609.47|13489.47|13609.53|13489.53|13607.1|13487.1|10
1627365950000|2021-07-27 06:05:50|13609.53|13489.53|13611.94|13491.94|13611.94|13491.94|13609.53|13489.53|10
1627365960000|2021-07-27 06:06:00|13611.93|13491.93|13614.61|13494.61|13614.61|13494.61|13611.93|13491.93|9
1627365970000|2021-07-27 06:06:10|13613.83|13493.83|13615.75|13495.75|13615.79|13495.79|13613.83|13493.83|10
1627365980000|2021-07-27 06:06:20|13615.89|13495.89|13619.89|13499.89|13620.33|13500.33|13615.89|13495.89|10
1627365990000|2021-07-27 06:06:30|13620.75|13500.75|13623.7|13503.7|13623.7|13503.7|13620.65|13500.65|10
1627366000000|2021-07-27 06:06:40|13623.71|13503.71|13624.22|13504.22|13624.72|13504.72|13623.71|13503.71|10
1627366010000|2021-07-27 06:06:50|13624.21|13504.21|13631.64|13511.64|13631.76|13511.76|13624.21|13504.21|10
1627366020000|2021-07-27 06:07:00|13630.79|13510.79|13631.78|13511.78|13631.78|13511.78|13629.83|13509.83|10
1627366030000|2021-07-27 06:07:10|13633.06|13513.06|13634.05|13514.05|13634.59|13514.59|13633.06|13513.06|10
1627366040000|2021-07-27 06:07:20|13634.33|13514.33|13635.5|13515.5|13635.78|13515.78|13634.33|13514.33|8
1627366050000|2021-07-27 06:07:30|13636.55|13516.55|13637.84|13517.84|13637.9|13517.9|13636.53|13516.53|9
1627366060000|2021-07-27 06:07:40|13637.89|13517.89|13636.68|13516.68|13638.17|13518.17|13636.55|13516.55|10
1627366070000|2021-07-27 06:07:50|13636.83|13516.83|13636.96|13516.96|13637.51|13517.51|13636.57|13516.57|9
1627366080000|2021-07-27 06:08:00|13638.03|13518.03|13637.42|13517.42|13638.2|13518.2|13636.91|13516.91|10
1627366090000|2021-07-27 06:08:10|13636.82|13516.82|13636.25|13516.25|13636.89|13516.89|13636.08|13516.08|10
1627366100000|2021-07-27 06:08:20|13636.01|13516.01|13638.48|13518.48|13638.49|13518.49|13636.01|13516.01|10
1627366110000|2021-07-27 06:08:30|13638.62|13518.62|13643.95|13523.95|13643.95|13523.95|13638.62|13518.62|9
1627366120000|2021-07-27 06:08:40|13644.08|13524.08|13643.49|13523.49|13644.24|13524.24|13643.23|13523.23|10
1627366130000|2021-07-27 06:08:50|13643.51|13523.51|13646.41|13526.41|13646.41|13526.41|13643.3|13523.3|10
1627366140000|2021-07-27 06:09:00|13646.49|13526.49|13643.88|13523.88|13646.94|13526.94|13643.88|13523.88|10
1627366150000|2021-07-27 06:09:10|13643.75|13523.75|13646.07|13526.07|13649.52|13529.52|13643.75|13523.75|10
1627366160000|2021-07-27 06:09:20|13645.91|13525.91|13648.85|13528.85|13648.85|13528.85|13645.91|13525.91|10
1627366170000|2021-07-27 06:09:30|13649.47|13529.47|13648.1|13528.1|13649.82|13529.82|13648.1|13528.1|10
1627366180000|2021-07-27 06:09:40|13648.08|13528.08|13652.58|13532.58|13652.58|13532.58|13648.05|13528.05|10
1627366190000|2021-07-27 06:09:50|13653.06|13533.06|13650.63|13530.63|13653.06|13533.06|13650.63|13530.63|10
1627366200000|2021-07-27 06:10:00|13650.64|13530.64|13648.03|13528.03|13650.64|13530.64|13647.82|13527.82|10
1627366210000|2021-07-27 06:10:10|13647.86|13527.86|13644.75|13524.75|13647.86|13527.86|13644.24|13524.24|10
1627366220000|2021-07-27 06:10:20|13644.76|13524.76|13639.13|13519.13|13644.76|13524.76|13638.63|13518.63|10
1627366230000|2021-07-27 06:10:30|13639.21|13519.21|13639.24|13519.24|13640.33|13520.33|13639.21|13519.21|10
1627366240000|2021-07-27 06:10:40|13639.59|13519.59|13637.81|13517.81|13639.59|13519.59|13637.81|13517.81|10
1627366250000|2021-07-27 06:10:50|13638.38|13518.38|13639.27|13519.27|13640.01|13520.01|13638.12|13518.12|9
1627366260000|2021-07-27 06:11:00|13639.31|13519.31|13638.81|13518.81|13639.56|13519.56|13638.53|13518.53|10
1627366270000|2021-07-27 06:11:10|13638.42|13518.42|13639.42|13519.42|13639.96|13519.96|13638.42|13518.42|10
1627366280000|2021-07-27 06:11:20|13639.01|13519.01|13637.2|13517.2|13639.73|13519.73|13637.2|13517.2|10
1627366290000|2021-07-27 06:11:30|13637.02|13517.02|13633.98|13513.98|13637.02|13517.02|13633.98|13513.98|10
1627366300000|2021-07-27 06:11:40|13634.46|13514.46|13629.68|13509.68|13634.57|13514.57|13629.68|13509.68|10
1627366310000|2021-07-27 06:11:50|13628.93|13508.93|13624.43|13504.43|13628.93|13508.93|13624.43|13504.43|9
1627366320000|2021-07-27 06:12:00|13623.11|13503.11|13623.78|13503.78|13623.78|13503.78|13622.39|13502.39|9
1627366330000|2021-07-27 06:12:10|13624.06|13504.06|13625.82|13505.82|13626.87|13506.87|13623.47|13503.47|10
1627366340000|2021-07-27 06:12:20|13626.03|13506.03|13631.56|13511.56|13632.38|13512.38|13626.03|13506.03|10
1627366350000|2021-07-27 06:12:30|13631.98|13511.98|13628.66|13508.66|13631.98|13511.98|13628.66|13508.66|9
1627366360000|2021-07-27 06:12:40|13628.65|13508.65|13632.38|13512.38|13632.38|13512.38|13628.65|13508.65|10
1627366370000|2021-07-27 06:12:50|13632.85|13512.85|13634.4|13514.4|13634.4|13514.4|13632.18|13512.18|10
1627366380000|2021-07-27 06:13:00|13633.3|13513.3|13633.16|13513.16|13633.89|13513.89|13633.13|13513.13|10
1627366390000|2021-07-27 06:13:10|13633.32|13513.32|13634.64|13514.64|13635.3|13515.3|13633.29|13513.29|10
1627366400000|2021-07-27 06:13:20|13634.77|13514.77|13635.19|13515.19|13636.03|13516.03|13634.74|13514.74|10
1627366410000|2021-07-27 06:13:30|13634.04|13514.04|13633.16|13513.16|13634.8|13514.8|13632.94|13512.94|10
1627366420000|2021-07-27 06:13:40|13633.23|13513.23|13633.2|13513.2|13633.73|13513.73|13631.46|13511.46|10
1627366430000|2021-07-27 06:13:50|13633.52|13513.52|13636.78|13516.78|13636.78|13516.78|13633.52|13513.52|10
1627366440000|2021-07-27 06:14:00|13636.42|13516.42|13640.05|13520.05|13640.05|13520.05|13636.42|13516.42|10
1627366450000|2021-07-27 06:14:10|13640.19|13520.19|13642.52|13522.52|13642.52|13522.52|13640.19|13520.19|10
1627366460000|2021-07-27 06:14:20|13642.2|13522.2|13642.98|13522.98|13643.23|13523.23|13642.2|13522.2|8
1627366470000|2021-07-27 06:14:30|13643.07|13523.07|13641.09|13521.09|13643.07|13523.07|13640.89|13520.89|9
1627366480000|2021-07-27 06:14:40|13641.06|13521.06|13642.61|13522.61|13642.63|13522.63|13640.99|13520.99|10
1627366490000|2021-07-27 06:14:50|13642.98|13522.98|13646.67|13526.67|13646.67|13526.67|13642.98|13522.98|10
1627366500000|2021-07-27 06:15:00|13647.19|13527.19|13646.68|13526.68|13647.33|13527.33|13646.62|13526.62|8
1627366510000|2021-07-27 06:15:10|13646.67|13526.67|13641.93|13521.93|13646.67|13526.67|13641.93|13521.93|10
1627366520000|2021-07-27 06:15:20|13641.97|13521.97|13639.27|13519.27|13642.67|13522.67|13639.27|13519.27|10
1627366530000|2021-07-27 06:15:30|13639.25|13519.25|13639.21|13519.21|13640.09|13520.09|13638.93|13518.93|10
1627366540000|2021-07-27 06:15:40|13639.23|13519.23|13637.97|13517.97|13639.23|13519.23|13637.84|13517.84|10
1627366550000|2021-07-27 06:15:50|13638.03|13518.03|13639.26|13519.26|13639.3|13519.3|13637.89|13517.89|9
1627366560000|2021-07-27 06:16:00|13639.5|13519.5|13638.54|13518.54|13639.5|13519.5|13638.49|13518.49|10
1627366570000|2021-07-27 06:16:10|13638.48|13518.48|13637.13|13517.13|13638.48|13518.48|13636.33|13516.33|10
1627366580000|2021-07-27 06:16:20|13636.94|13516.94|13636.94|13516.94|13637.09|13517.09|13635.84|13515.84|10
1627366590000|2021-07-27 06:16:30|13636.78|13516.78|13637.56|13517.56|13637.9|13517.9|13636.78|13516.78|9
1627366600000|2021-07-27 06:16:40|13637.7|13517.7|13636.88|13516.88|13638.43|13518.43|13636.88|13516.88|10
1627366610000|2021-07-27 06:16:50|13636.63|13516.63|13635.49|13515.49|13636.63|13516.63|13634.5|13514.5|9
1627366620000|2021-07-27 06:17:00|13635.39|13515.39|13634.9|13514.9|13635.92|13515.92|13634.9|13514.9|10
1627366630000|2021-07-27 06:17:10|13635.57|13515.57|13639.65|13519.65|13639.65|13519.65|13635.57|13515.57|10
1627366640000|2021-07-27 06:17:20|13640.36|13520.36|13644.93|13524.93|13645.54|13525.54|13640.36|13520.36|10
1627366650000|2021-07-27 06:17:30|13645.58|13525.58|13648.39|13528.39|13648.39|13528.39|13645.58|13525.58|10
1627366660000|2021-07-27 06:17:40|13648.32|13528.32|13648.83|13528.83|13648.97|13528.97|13647.96|13527.96|10
1627366670000|2021-07-27 06:17:50|13648.37|13528.37|13647|13527|13648.37|13528.37|13647|13527|10
1627366680000|2021-07-27 06:18:00|13646.9|13526.9|13643.91|13523.91|13646.9|13526.9|13643.91|13523.91|10
1627366690000|2021-07-27 06:18:10|13644.02|13524.02|13640.47|13520.47|13644.02|13524.02|13640.41|13520.41|10
1627366700000|2021-07-27 06:18:20|13640.12|13520.12|13637.82|13517.82|13640.12|13520.12|13637.34|13517.34|10
1627366710000|2021-07-27 06:18:30|13638.13|13518.13|13637.88|13517.88|13639.89|13519.89|13637.81|13517.81|10
1627366720000|2021-07-27 06:18:40|13636.92|13516.92|13639.62|13519.62|13639.76|13519.76|13636.92|13516.92|9
1627366730000|2021-07-27 06:18:50|13639.65|13519.65|13641.29|13521.29|13641.52|13521.52|13639.65|13519.65|9
1627366740000|2021-07-27 06:19:00|13641.21|13521.21|13640.65|13520.65|13641.21|13521.21|13640.34|13520.34|9
1627366750000|2021-07-27 06:19:10|13640.48|13520.48|13639.85|13519.85|13640.48|13520.48|13639.49|13519.49|10
1627366760000|2021-07-27 06:19:20|13639.76|13519.76|13641.39|13521.39|13641.39|13521.39|13639.74|13519.74|10
1627366770000|2021-07-27 06:19:30|13641.38|13521.38|13641.97|13521.97|13641.98|13521.98|13641.38|13521.38|10
1627366780000|2021-07-27 06:19:40|13642.04|13522.04|13644.65|13524.65|13645.54|13525.54|13642.04|13522.04|10
1627366790000|2021-07-27 06:19:50|13644.98|13524.98|13647.65|13527.65|13647.65|13527.65|13644.98|13524.98|10
1627366800000|2021-07-27 06:20:00|13647.98|13527.98|13647.91|13527.91|13647.98|13527.98|13646.87|13526.87|10
1627366810000|2021-07-27 06:20:10|13647.96|13527.96|13650.76|13530.76|13650.82|13530.82|13647.96|13527.96|10
1627366820000|2021-07-27 06:20:20|13650.69|13530.69|13651.42|13531.42|13651.97|13531.97|13650.54|13530.54|10
1627366830000|2021-07-27 06:20:30|13652.6|13532.6|13654.83|13534.83|13656.01|13536.01|13652.6|13532.6|9
1627366840000|2021-07-27 06:20:40|13655.76|13535.76|13658.4|13538.4|13658.44|13538.44|13655.76|13535.76|10
1627366850000|2021-07-27 06:20:50|13658.25|13538.25|13660.64|13540.64|13660.65|13540.65|13658.25|13538.25|10
1627366860000|2021-07-27 06:21:00|13660.59|13540.59|13660.31|13540.31|13661.2|13541.2|13659.9|13539.9|10
1627366870000|2021-07-27 06:21:10|13660.14|13540.14|13660.37|13540.37|13660.37|13540.37|13659.55|13539.55|10
1627366880000|2021-07-27 06:21:20|13660.61|13540.61|13657.55|13537.55|13660.61|13540.61|13657.55|13537.55|10
1627366890000|2021-07-27 06:21:30|13657.11|13537.11|13654.78|13534.78|13657.11|13537.11|13654.68|13534.68|10
1627366900000|2021-07-27 06:21:40|13655.29|13535.29|13656.78|13536.78|13656.78|13536.78|13655.14|13535.14|10
1627366910000|2021-07-27 06:21:50|13656.88|13536.88|13661.11|13541.11|13662.05|13542.05|13656.88|13536.88|10
1627366920000|2021-07-27 06:22:00|13661.24|13541.24|13661.56|13541.56|13661.7|13541.7|13660.89|13540.89|10
1627366930000|2021-07-27 06:22:10|13661.83|13541.83|13660.15|13540.15|13663.12|13543.12|13660.15|13540.15|10
1627366940000|2021-07-27 06:22:20|13661.19|13541.19|13662.77|13542.77|13662.77|13542.77|13659.89|13539.89|9
1627366950000|2021-07-27 06:22:30|13662.81|13542.81|13668.55|13548.55|13669.21|13549.21|13662.81|13542.81|10
1627366960000|2021-07-27 06:22:40|13668.67|13548.67|13670.54|13550.54|13670.9|13550.9|13668.67|13548.67|10
1627366970000|2021-07-27 06:22:50|13670.4|13550.4|13668.05|13548.05|13671.06|13551.06|13668.05|13548.05|10
1627366980000|2021-07-27 06:23:00|13668.38|13548.38|13662.1|13542.1|13668.38|13548.38|13661.4|13541.4|10
1627366990000|2021-07-27 06:23:10|13661.66|13541.66|13658.97|13538.97|13661.66|13541.66|13658.86|13538.86|10
1627367000000|2021-07-27 06:23:20|13659.78|13539.78|13657.69|13537.69|13661.55|13541.55|13657.69|13537.69|9
1627367010000|2021-07-27 06:23:30|13657.46|13537.46|13654|13534|13657.46|13537.46|13654|13534|10
1627367020000|2021-07-27 06:23:40|13653.75|13533.75|13655.42|13535.42|13655.42|13535.42|13653.74|13533.74|10
1627367030000|2021-07-27 06:23:50|13655.69|13535.69|13653.53|13533.53|13655.69|13535.69|13653.53|13533.53|10
1627367040000|2021-07-27 06:24:00|13652.82|13532.82|13649.74|13529.74|13653.07|13533.07|13649.74|13529.74|10
1627367050000|2021-07-27 06:24:10|13649.83|13529.83|13647.14|13527.14|13650.29|13530.29|13647.14|13527.14|10
1627367060000|2021-07-27 06:24:20|13646.74|13526.74|13644.78|13524.78|13646.74|13526.74|13644.78|13524.78|10
1627367070000|2021-07-27 06:24:30|13644.54|13524.54|13643.38|13523.38|13644.54|13524.54|13642.67|13522.67|10
1627367080000|2021-07-27 06:24:40|13643.22|13523.22|13643.23|13523.23|13643.71|13523.71|13642.81|13522.81|10
1627367090000|2021-07-27 06:24:50|13642.82|13522.82|13642.14|13522.14|13643.49|13523.49|13642.14|13522.14|10
1627367100000|2021-07-27 06:25:00|13642.35|13522.35|13641.07|13521.07|13642.35|13522.35|13641.07|13521.07|9
1627367110000|2021-07-27 06:25:10|13641.44|13521.44|13644.97|13524.97|13644.97|13524.97|13641.35|13521.35|10
1627367120000|2021-07-27 06:25:20|13645.02|13525.02|13649.62|13529.62|13649.85|13529.85|13645.02|13525.02|10
1627367130000|2021-07-27 06:25:30|13650.04|13530.04|13654.29|13534.29|13654.29|13534.29|13650.04|13530.04|9
1627367140000|2021-07-27 06:25:40|13654.78|13534.78|13658.63|13538.63|13658.63|13538.63|13654.78|13534.78|10
1627367150000|2021-07-27 06:25:50|13660.53|13540.53|13664.09|13544.09|13664.09|13544.09|13660.28|13540.28|8
1627367160000|2021-07-27 06:26:00|13664.9|13544.9|13666.6|13546.6|13666.6|13546.6|13664.14|13544.14|10
1627367170000|2021-07-27 06:26:10|13667.41|13547.41|13668.52|13548.52|13668.52|13548.52|13666.37|13546.37|10
1627367180000|2021-07-27 06:26:20|13668.47|13548.47|13669.24|13549.24|13669.52|13549.52|13667.05|13547.05|10
1627367190000|2021-07-27 06:26:30|13668.86|13548.86|13670.93|13550.93|13670.93|13550.93|13668.7|13548.7|10
1627367200000|2021-07-27 06:26:40|13671.81|13551.81|13672.51|13552.51|13673.58|13553.58|13671.81|13551.81|9
1627367210000|2021-07-27 06:26:50|13672.16|13552.16|13673.02|13553.02|13673.53|13553.53|13671.97|13551.97|10
1627367220000|2021-07-27 06:27:00|13673.17|13553.17|13674.41|13554.41|13675.67|13555.67|13673.01|13553.01|10
1627367230000|2021-07-27 06:27:10|13674.03|13554.03|13666.12|13546.12|13674.04|13554.04|13666.12|13546.12|10
1627367240000|2021-07-27 06:27:20|13666.71|13546.71|13666.39|13546.39|13666.77|13546.77|13665.19|13545.19|10
1627367250000|2021-07-27 06:27:30|13665.4|13545.4|13668.35|13548.35|13668.35|13548.35|13665.36|13545.36|10
1627367260000|2021-07-27 06:27:40|13669.23|13549.23|13675.08|13555.08|13675.14|13555.14|13669.21|13549.21|10
1627367270000|2021-07-27 06:27:50|13675.55|13555.55|13678.3|13558.3|13678.3|13558.3|13675.55|13555.55|10
1627367280000|2021-07-27 06:28:00|13678.37|13558.37|13679.88|13559.88|13680|13560|13678.37|13558.37|10
1627367290000|2021-07-27 06:28:10|13679.54|13559.54|13676.67|13556.67|13679.54|13559.54|13676.67|13556.67|10
1627367300000|2021-07-27 06:28:20|13676.03|13556.03|13677.83|13557.83|13677.83|13557.83|13676.03|13556.03|9
1627367310000|2021-07-27 06:28:30|13677.46|13557.46|13681.89|13561.89|13681.89|13561.89|13677.46|13557.46|10
1627367320000|2021-07-27 06:28:40|13681.92|13561.92|13681.51|13561.51|13681.92|13561.92|13680.58|13560.58|9
1627367330000|2021-07-27 06:28:50|13681.3|13561.3|13682.39|13562.39|13682.39|13562.39|13681.26|13561.26|9
1627367340000|2021-07-27 06:29:00|13682.76|13562.76|13682.72|13562.72|13683.68|13563.68|13682.44|13562.44|9
1627367350000|2021-07-27 06:29:10|13682.42|13562.42|13682.66|13562.66|13682.66|13562.66|13681.3|13561.3|10
1627367360000|2021-07-27 06:29:20|13682.99|13562.99|13685.56|13565.56|13685.56|13565.56|13682.99|13562.99|9
1627367370000|2021-07-27 06:29:30|13685.52|13565.52|13689.11|13569.11|13689.76|13569.76|13685.52|13565.52|9
1627367380000|2021-07-27 06:29:40|13690.35|13570.35|13689.46|13569.46|13690.99|13570.99|13689.46|13569.46|10
1627367390000|2021-07-27 06:29:50|13689.53|13569.53|13686.41|13566.41|13689.53|13569.53|13686.27|13566.27|10
1627367400000|2021-07-27 06:30:00|13685.51|13565.51|13684.05|13564.05|13685.51|13565.51|13684.05|13564.05|10
1627367410000|2021-07-27 06:30:10|13681.99|13561.99|13678.48|13558.48|13682.83|13562.83|13678.45|13558.45|10
1627367420000|2021-07-27 06:30:20|13677.93|13557.93|13675.68|13555.68|13677.93|13557.93|13675.53|13555.53|10
1627367430000|2021-07-27 06:30:30|13675.78|13555.78|13677.14|13557.14|13677.14|13557.14|13675.78|13555.78|9
1627367440000|2021-07-27 06:30:40|13677.19|13557.19|13676.72|13556.72|13677.24|13557.24|13676.72|13556.72|10
1627367450000|2021-07-27 06:30:50|13676.76|13556.76|13673.94|13553.94|13676.85|13556.85|13673.94|13553.94|9
1627367460000|2021-07-27 06:31:00|13673.25|13553.25|13675.55|13555.55|13675.55|13555.55|13673.17|13553.17|10
1627367470000|2021-07-27 06:31:10|13675.24|13555.24|13675.48|13555.48|13675.61|13555.61|13675.24|13555.24|9
1627367480000|2021-07-27 06:31:20|13675.02|13555.02|13671.41|13551.41|13675.02|13555.02|13670.95|13550.95|10
1627367490000|2021-07-27 06:31:30|13669.76|13549.76|13668.12|13548.12|13669.76|13549.76|13667.71|13547.71|10
1627367500000|2021-07-27 06:31:40|13668.01|13548.01|13667.54|13547.54|13668.13|13548.13|13667.24|13547.24|10
1627367510000|2021-07-27 06:31:50|13667.61|13547.61|13670.57|13550.57|13670.57|13550.57|13667.54|13547.54|10
1627367520000|2021-07-27 06:32:00|13670.95|13550.95|13677.88|13557.88|13677.88|13557.88|13670.95|13550.95|10
1627367530000|2021-07-27 06:32:10|13678.19|13558.19|13677.42|13557.42|13680.31|13560.31|13677.42|13557.42|10
1627367540000|2021-07-27 06:32:20|13677.4|13557.4|13674.03|13554.03|13677.4|13557.4|13673.77|13553.77|10
1627367550000|2021-07-27 06:32:30|13673.95|13553.95|13671.65|13551.65|13673.95|13553.95|13671.65|13551.65|10
1627367560000|2021-07-27 06:32:40|13671.55|13551.55|13670.14|13550.14|13671.55|13551.55|13669.4|13549.4|10
1627367570000|2021-07-27 06:32:50|13670.13|13550.13|13672.04|13552.04|13672.46|13552.46|13670.13|13550.13|10
1627367580000|2021-07-27 06:33:00|13671.98|13551.98|13670.28|13550.28|13671.98|13551.98|13669.84|13549.84|10
1627367590000|2021-07-27 06:33:10|13670.12|13550.12|13668.08|13548.08|13671.13|13551.13|13667.59|13547.59|10
1627367600000|2021-07-27 06:33:20|13668.37|13548.37|13668.28|13548.28|13668.39|13548.39|13667.3|13547.3|10
1627367610000|2021-07-27 06:33:30|13668.27|13548.27|13671.7|13551.7|13671.7|13551.7|13668.27|13548.27|9
1627367620000|2021-07-27 06:33:40|13670.91|13550.91|13671.11|13551.11|13671.84|13551.84|13670.91|13550.91|9
1627367630000|2021-07-27 06:33:50|13672.03|13552.03|13669.31|13549.31|13672.03|13552.03|13669.31|13549.31|9
1627367640000|2021-07-27 06:34:00|13668.38|13548.38|13667.21|13547.21|13668.38|13548.38|13666.25|13546.25|10
1627367650000|2021-07-27 06:34:10|13667.55|13547.55|13666.01|13546.01|13668.69|13548.69|13666.01|13546.01|10
1627367660000|2021-07-27 06:34:20|13664.71|13544.71|13663.83|13543.83|13664.74|13544.74|13663.83|13543.83|10
1627367670000|2021-07-27 06:34:30|13663.39|13543.39|13664.76|13544.76|13665.73|13545.73|13663.39|13543.39|10
1627367680000|2021-07-27 06:34:40|13664.32|13544.32|13667.44|13547.44|13667.44|13547.44|13664.32|13544.32|9
1627367690000|2021-07-27 06:34:50|13667.55|13547.55|13667.85|13547.85|13668.12|13548.12|13667.33|13547.33|9
1627367700000|2021-07-27 06:35:00|13667.84|13547.84|13668.12|13548.12|13668.5|13548.5|13667.69|13547.69|10
1627367710000|2021-07-27 06:35:10|13669.19|13549.19|13667.89|13547.89|13669.27|13549.27|13667.54|13547.54|10
1627367720000|2021-07-27 06:35:20|13668|13548|13668.2|13548.2|13668.58|13548.58|13668|13548|10
1627367730000|2021-07-27 06:35:30|13668.37|13548.37|13669.19|13549.19|13669.19|13549.19|13667.33|13547.33|10
1627367740000|2021-07-27 06:35:40|13669.08|13549.08|13669.13|13549.13|13669.15|13549.15|13667.87|13547.87|10
1627367750000|2021-07-27 06:35:50|13669.1|13549.1|13667.53|13547.53|13669.15|13549.15|13667.53|13547.53|8
1627367760000|2021-07-27 06:36:00|13667.55|13547.55|13667.33|13547.33|13668.56|13548.56|13667.03|13547.03|10
1627367770000|2021-07-27 06:36:10|13667.35|13547.35|13665.33|13545.33|13667.55|13547.55|13665.33|13545.33|10
1627367780000|2021-07-27 06:36:20|13664.43|13544.43|13659.05|13539.05|13664.43|13544.43|13658.99|13538.99|9
1627367790000|2021-07-27 06:36:30|13659.42|13539.42|13658.76|13538.76|13661.14|13541.14|13658.76|13538.76|10
1627367800000|2021-07-27 06:36:40|13659.35|13539.35|13654.95|13534.95|13659.35|13539.35|13654.95|13534.95|10
1627367810000|2021-07-27 06:36:50|13654.83|13534.83|13654.65|13534.65|13654.83|13534.83|13654.22|13534.22|10
1627367820000|2021-07-27 06:37:00|13653.81|13533.81|13651.94|13531.94|13653.81|13533.81|13651.94|13531.94|10
1627367830000|2021-07-27 06:37:10|13651.32|13531.32|13652|13532|13652.38|13532.38|13651.19|13531.19|10
1627367840000|2021-07-27 06:37:20|13651.68|13531.68|13656.27|13536.27|13656.27|13536.27|13651.58|13531.58|10
1627367850000|2021-07-27 06:37:30|13656.31|13536.31|13660.82|13540.82|13660.82|13540.82|13656.31|13536.31|9
1627367860000|2021-07-27 06:37:40|13660.54|13540.54|13663.83|13543.83|13664.05|13544.05|13659.84|13539.84|10
1627367870000|2021-07-27 06:37:50|13663.81|13543.81|13662.78|13542.78|13665.07|13545.07|13662.78|13542.78|10
1627367880000|2021-07-27 06:38:00|13662.85|13542.85|13659.11|13539.11|13663.39|13543.39|13658.42|13538.42|10
1627367890000|2021-07-27 06:38:10|13658.09|13538.09|13650.61|13530.61|13658.09|13538.09|13650.61|13530.61|10
1627367900000|2021-07-27 06:38:20|13648.99|13528.99|13649.41|13529.41|13649.91|13529.91|13648.07|13528.07|10
1627367910000|2021-07-27 06:38:30|13649.24|13529.24|13652.05|13532.05|13652.05|13532.05|13648.9|13528.9|9
1627367920000|2021-07-27 06:38:40|13652.39|13532.39|13653.31|13533.31|13653.57|13533.57|13652.39|13532.39|10
1627367930000|2021-07-27 06:38:50|13653.22|13533.22|13652.05|13532.05|13654.15|13534.15|13650.83|13530.83|10
1627367940000|2021-07-27 06:39:00|13651.56|13531.56|13648.72|13528.72|13651.56|13531.56|13647.44|13527.44|10
1627367950000|2021-07-27 06:39:10|13649.64|13529.64|13651.07|13531.07|13651.6|13531.6|13649.64|13529.64|10
1627367960000|2021-07-27 06:39:20|13651.58|13531.58|13652.34|13532.34|13652.41|13532.41|13650.69|13530.69|10
1627367970000|2021-07-27 06:39:30|13652.45|13532.45|13655.25|13535.25|13655.25|13535.25|13652.45|13532.45|10
1627367980000|2021-07-27 06:39:40|13655.18|13535.18|13652.85|13532.85|13655.18|13535.18|13652.85|13532.85|9
1627367990000|2021-07-27 06:39:50|13652.97|13532.97|13655.26|13535.26|13655.26|13535.26|13652.06|13532.06|10
1627368000000|2021-07-27 06:40:00|13655.76|13535.76|13658.4|13538.4|13658.48|13538.48|13655.76|13535.76|10
1627368010000|2021-07-27 06:40:10|13658.17|13538.17|13658.98|13538.98|13659.01|13539.01|13658.17|13538.17|9
1627368020000|2021-07-27 06:40:20|13659.02|13539.02|13660.23|13540.23|13660.7|13540.7|13658.89|13538.89|9
1627368030000|2021-07-27 06:40:30|13660.26|13540.26|13657.38|13537.38|13660.35|13540.35|13657.05|13537.05|10
1627368040000|2021-07-27 06:40:40|13657.3|13537.3|13658.73|13538.73|13658.73|13538.73|13656.72|13536.72|9
1627368050000|2021-07-27 06:40:50|13658.95|13538.95|13659.58|13539.58|13659.7|13539.7|13658.24|13538.24|10
1627368060000|2021-07-27 06:41:00|13658.58|13538.58|13658.3|13538.3|13658.74|13538.74|13658.14|13538.14|10
1627368070000|2021-07-27 06:41:10|13659.43|13539.43|13660.47|13540.47|13660.5|13540.5|13659.33|13539.33|10
1627368080000|2021-07-27 06:41:20|13660.43|13540.43|13660.22|13540.22|13661.94|13541.94|13660.22|13540.22|9
1627368090000|2021-07-27 06:41:30|13660.21|13540.21|13661.22|13541.22|13662.2|13542.2|13660.05|13540.05|10
1627368100000|2021-07-27 06:41:40|13660.99|13540.99|13663.89|13543.89|13663.89|13543.89|13660.99|13540.99|9
1627368110000|2021-07-27 06:41:50|13663.65|13543.65|13660.34|13540.34|13663.65|13543.65|13660.28|13540.28|10
1627368120000|2021-07-27 06:42:00|13659.81|13539.81|13657.22|13537.22|13659.81|13539.81|13657.1|13537.1|10
1627368130000|2021-07-27 06:42:10|13657.19|13537.19|13652.12|13532.12|13657.19|13537.19|13652.12|13532.12|10
1627368140000|2021-07-27 06:42:20|13652.03|13532.03|13651.15|13531.15|13652.1|13532.1|13651.15|13531.15|10
1627368150000|2021-07-27 06:42:30|13651.69|13531.69|13656.17|13536.17|13656.17|13536.17|13651.69|13531.69|10
1627368160000|2021-07-27 06:42:40|13655.81|13535.81|13657.4|13537.4|13657.41|13537.41|13655.81|13535.81|10
1627368170000|2021-07-27 06:42:50|13657.13|13537.13|13658.84|13538.84|13659.02|13539.02|13657.13|13537.13|10
1627368180000|2021-07-27 06:43:00|13658.26|13538.26|13657.99|13537.99|13658.99|13538.99|13657.99|13537.99|10
1627368190000|2021-07-27 06:43:10|13659.06|13539.06|13658.19|13538.19|13660.05|13540.05|13658.03|13538.03|10
1627368200000|2021-07-27 06:43:20|13658.6|13538.6|13660.77|13540.77|13661.03|13541.03|13658.6|13538.6|10
1627368210000|2021-07-27 06:43:30|13659.58|13539.58|13659.21|13539.21|13659.64|13539.64|13658.19|13538.19|10
1627368220000|2021-07-27 06:43:40|13659.36|13539.36|13659.37|13539.37|13660.21|13540.21|13659.18|13539.18|10
1627368230000|2021-07-27 06:43:50|13659.47|13539.47|13661.16|13541.16|13661.38|13541.38|13659.34|13539.34|10
1627368240000|2021-07-27 06:44:00|13660.89|13540.89|13661.07|13541.07|13661.07|13541.07|13659.41|13539.41|9
1627368250000|2021-07-27 06:44:10|13660.07|13540.07|13660.82|13540.82|13660.82|13540.82|13659.25|13539.25|10
1627368260000|2021-07-27 06:44:20|13661.04|13541.04|13662.85|13542.85|13662.95|13542.95|13660.94|13540.94|10
1627368270000|2021-07-27 06:44:30|13662.97|13542.97|13663.06|13543.06|13663.69|13543.69|13662.59|13542.59|10
1627368280000|2021-07-27 06:44:40|13662.87|13542.87|13662.08|13542.08|13662.87|13542.87|13661.9|13541.9|10
1627368290000|2021-07-27 06:44:50|13662.07|13542.07|13662.42|13542.42|13662.42|13542.42|13660.74|13540.74|10
1627368300000|2021-07-27 06:45:00|13662.4|13542.4|13662.28|13542.28|13662.4|13542.4|13662.05|13542.05|6
1627368310000|2021-07-27 06:45:10|13662.72|13542.72|13662.38|13542.38|13662.94|13542.94|13662.07|13542.07|10
1627368320000|2021-07-27 06:45:20|13662.34|13542.34|13664.63|13544.63|13664.63|13544.63|13662.34|13542.34|9
1627368330000|2021-07-27 06:45:30|13664.75|13544.75|13662.27|13542.27|13664.75|13544.75|13662.27|13542.27|10
1627368340000|2021-07-27 06:45:40|13661.86|13541.86|13658.73|13538.73|13661.86|13541.86|13658.73|13538.73|9
1627368350000|2021-07-27 06:45:50|13658.52|13538.52|13658.78|13538.78|13659.45|13539.45|13658.52|13538.52|10
1627368360000|2021-07-27 06:46:00|13658.51|13538.51|13657.08|13537.08|13658.61|13538.61|13657.08|13537.08|10
1627368370000|2021-07-27 06:46:10|13657.01|13537.01|13657.94|13537.94|13658.52|13538.52|13657.01|13537.01|9
1627368380000|2021-07-27 06:46:20|13657.96|13537.96|13655.73|13535.73|13658.25|13538.25|13655.73|13535.73|8
1627368390000|2021-07-27 06:46:30|13655.59|13535.59|13654.16|13534.16|13656.39|13536.39|13654.16|13534.16|9
1627368400000|2021-07-27 06:46:40|13653.69|13533.69|13650.2|13530.2|13653.69|13533.69|13650.02|13530.02|10
1627368410000|2021-07-27 06:46:50|13650.13|13530.13|13647.48|13527.48|13650.13|13530.13|13647.48|13527.48|10
1627368420000|2021-07-27 06:47:00|13646.82|13526.82|13642.76|13522.76|13646.82|13526.82|13642.76|13522.76|9
1627368430000|2021-07-27 06:47:10|13642.58|13522.58|13635.14|13515.14|13642.58|13522.58|13635.14|13515.14|10
1627368440000|2021-07-27 06:47:20|13635.57|13515.57|13630.32|13510.32|13635.73|13515.73|13630.32|13510.32|10
1627368450000|2021-07-27 06:47:30|13629.72|13509.72|13627.5|13507.5|13630.18|13510.18|13627.12|13507.12|10
1627368460000|2021-07-27 06:47:40|13627.12|13507.12|13631.9|13511.9|13631.9|13511.9|13627.12|13507.12|10
1627368470000|2021-07-27 06:47:50|13631.44|13511.44|13631.5|13511.5|13632.89|13512.89|13631.35|13511.35|9
1627368480000|2021-07-27 06:48:00|13631.73|13511.73|13632.51|13512.51|13632.65|13512.65|13631.73|13511.73|10
1627368490000|2021-07-27 06:48:10|13632.35|13512.35|13634.31|13514.31|13634.31|13514.31|13632.35|13512.35|9
1627368500000|2021-07-27 06:48:20|13632.07|13512.07|13634.69|13514.69|13634.69|13514.69|13631.99|13511.99|9
1627368510000|2021-07-27 06:48:30|13635.06|13515.06|13633.69|13513.69|13635.61|13515.61|13633.69|13513.69|9
1627368520000|2021-07-27 06:48:40|13633.72|13513.72|13632.13|13512.13|13633.72|13513.72|13632.13|13512.13|10
1627368530000|2021-07-27 06:48:50|13632.18|13512.18|13624.35|13504.35|13632.18|13512.18|13624.35|13504.35|10
1627368540000|2021-07-27 06:49:00|13622.83|13502.83|13613.23|13493.23|13622.83|13502.83|13613.23|13493.23|10
1627368550000|2021-07-27 06:49:10|13611.48|13491.48|13605.59|13485.59|13611.48|13491.48|13605.59|13485.59|10
1627368560000|2021-07-27 06:49:20|13604.3|13484.3|13601.81|13481.81|13604.86|13484.86|13601.81|13481.81|10
1627368570000|2021-07-27 06:49:30|13602.09|13482.09|13589.03|13469.03|13602.09|13482.09|13589.03|13469.03|10
1627368580000|2021-07-27 06:49:40|13588.8|13468.8|13587.52|13467.52|13589.61|13469.61|13587.52|13467.52|10
1627368590000|2021-07-27 06:49:50|13586.72|13466.72|13587.67|13467.67|13587.67|13467.67|13585.72|13465.72|9
1627368600000|2021-07-27 06:50:00|13586.63|13466.63|13582|13462|13586.63|13466.63|13582|13462|10
1627368610000|2021-07-27 06:50:10|13582.01|13462.01|13583.77|13463.77|13583.77|13463.77|13581.42|13461.42|10
1627368620000|2021-07-27 06:50:20|13583.52|13463.52|13580.17|13460.17|13583.52|13463.52|13580.16|13460.16|10
1627368630000|2021-07-27 06:50:30|13580.58|13460.58|13582.36|13462.36|13584.71|13464.71|13580.58|13460.58|10
1627368640000|2021-07-27 06:50:40|13582.7|13462.7|13580|13460|13582.7|13462.7|13578.71|13458.71|10
1627368650000|2021-07-27 06:50:50|13579.41|13459.41|13580.01|13460.01|13580.01|13460.01|13578.25|13458.25|9
1627368660000|2021-07-27 06:51:00|13580.34|13460.34|13582.05|13462.05|13582.5|13462.5|13580.22|13460.22|10
1627368670000|2021-07-27 06:51:10|13582.45|13462.45|13585.03|13465.03|13585.25|13465.25|13582.45|13462.45|9
1627368680000|2021-07-27 06:51:20|13585.08|13465.08|13584.4|13464.4|13585.08|13465.08|13584.06|13464.06|10
1627368690000|2021-07-27 06:51:30|13584.83|13464.83|13586.23|13466.23|13586.38|13466.38|13584.4|13464.4|10
1627368700000|2021-07-27 06:51:40|13586.29|13466.29|13584.71|13464.71|13586.63|13466.63|13584.71|13464.71|10
1627368710000|2021-07-27 06:51:50|13583.88|13463.88|13575.5|13455.5|13583.88|13463.88|13575.5|13455.5|10
1627368720000|2021-07-27 06:52:00|13575.62|13455.62|13571.58|13451.58|13575.76|13455.76|13571.58|13451.58|10
1627368730000|2021-07-27 06:52:10|13569.31|13449.31|13569.35|13449.35|13570.08|13450.08|13566.79|13446.79|10
1627368740000|2021-07-27 06:52:20|13569.69|13449.69|13574.81|13454.81|13574.81|13454.81|13569.69|13449.69|10
1627368750000|2021-07-27 06:52:30|13574.71|13454.71|13576.1|13456.1|13576.2|13456.2|13574.71|13454.71|10
1627368760000|2021-07-27 06:52:40|13576.16|13456.16|13574.72|13454.72|13576.16|13456.16|13573.28|13453.28|10
1627368770000|2021-07-27 06:52:50|13575.08|13455.08|13575.04|13455.04|13575.11|13455.11|13573.83|13453.83|10
1627368780000|2021-07-27 06:53:00|13575.01|13455.01|13575.22|13455.22|13575.22|13455.22|13573.99|13453.99|10
1627368790000|2021-07-27 06:53:10|13575.26|13455.26|13575.07|13455.07|13575.27|13455.27|13574.1|13454.1|10
1627368800000|2021-07-27 06:53:20|13574.96|13454.96|13575.98|13455.98|13576.28|13456.28|13574.92|13454.92|10
1627368810000|2021-07-27 06:53:30|13576.1|13456.1|13576.68|13456.68|13577.57|13457.57|13576.1|13456.1|10
1627368820000|2021-07-27 06:53:40|13576.73|13456.73|13576.31|13456.31|13576.77|13456.77|13575.04|13455.04|10
1627368830000|2021-07-27 06:53:50|13576.03|13456.03|13575.76|13455.76|13576.26|13456.26|13575.41|13455.41|10
1627368840000|2021-07-27 06:54:00|13575.83|13455.83|13575.87|13455.87|13576.32|13456.32|13575.83|13455.83|9
1627368850000|2021-07-27 06:54:10|13575.8|13455.8|13568.77|13448.77|13575.8|13455.8|13568.77|13448.77|10
1627368860000|2021-07-27 06:54:20|13568.16|13448.16|13561.64|13441.64|13568.16|13448.16|13561.64|13441.64|10
1627368870000|2021-07-27 06:54:30|13561.37|13441.37|13558.45|13438.45|13561.49|13441.49|13558.45|13438.45|10
1627368880000|2021-07-27 06:54:40|13558.79|13438.79|13553.18|13433.18|13558.79|13438.79|13553.18|13433.18|10
1627368890000|2021-07-27 06:54:50|13552.54|13432.54|13552.38|13432.38|13552.54|13432.54|13551.56|13431.56|9
1627368900000|2021-07-27 06:55:00|13551.51|13431.51|13551.33|13431.33|13553.04|13433.04|13551.18|13431.18|10
1627368910000|2021-07-27 06:55:10|13551.48|13431.48|13554.78|13434.78|13554.78|13434.78|13551.48|13431.48|10
1627368920000|2021-07-27 06:55:20|13554.93|13434.93|13555.13|13435.13|13556.02|13436.02|13554.53|13434.53|9
1627368930000|2021-07-27 06:55:30|13553.41|13433.41|13555.96|13435.96|13556.33|13436.33|13553.34|13433.34|10
1627368940000|2021-07-27 06:55:40|13557.43|13437.43|13560.59|13440.59|13560.59|13440.59|13557.16|13437.16|10
1627368950000|2021-07-27 06:55:50|13560.37|13440.37|13560.53|13440.53|13560.75|13440.75|13559.99|13439.99|9
1627368960000|2021-07-27 06:56:00|13560.76|13440.76|13561.33|13441.33|13561.58|13441.58|13559.65|13439.65|10
1627368970000|2021-07-27 06:56:10|13561.19|13441.19|13564.16|13444.16|13564.16|13444.16|13561.19|13441.19|10
1627368980000|2021-07-27 06:56:20|13565.37|13445.37|13570.24|13450.24|13570.24|13450.24|13565.37|13445.37|10
1627368990000|2021-07-27 06:56:30|13570.04|13450.04|13570.86|13450.86|13571.16|13451.16|13569.88|13449.88|10
1627369000000|2021-07-27 06:56:40|13570.94|13450.94|13568.13|13448.13|13571.06|13451.06|13568.13|13448.13|10
1627369010000|2021-07-27 06:56:50|13569.14|13449.14|13569.13|13449.13|13569.14|13449.14|13567.25|13447.25|10
1627369020000|2021-07-27 06:57:00|13569.33|13449.33|13572.8|13452.8|13572.8|13452.8|13568.34|13448.34|10
1627369030000|2021-07-27 06:57:10|13573.03|13453.03|13574.55|13454.55|13574.55|13454.55|13573.03|13453.03|9
1627369040000|2021-07-27 06:57:20|13574.7|13454.7|13572.68|13452.68|13575.72|13455.72|13572.68|13452.68|10
1627369050000|2021-07-27 06:57:30|13572.33|13452.33|13566.79|13446.79|13572.33|13452.33|13566.79|13446.79|10
1627369060000|2021-07-27 06:57:40|13566.76|13446.76|13562.03|13442.03|13566.76|13446.76|13562.03|13442.03|10
1627369070000|2021-07-27 06:57:50|13563.28|13443.28|13565.61|13445.61|13565.83|13445.83|13563.28|13443.28|8
1627369080000|2021-07-27 06:58:00|13565.68|13445.68|13566.46|13446.46|13567.23|13447.23|13565.68|13445.68|9
1627369090000|2021-07-27 06:58:10|13565.94|13445.94|13563.24|13443.24|13566.12|13446.12|13563.24|13443.24|10
1627369100000|2021-07-27 06:58:20|13563.18|13443.18|13562.69|13442.69|13563.25|13443.25|13562.69|13442.69|8
1627369110000|2021-07-27 06:58:30|13562.55|13442.55|13563.25|13443.25|13563.46|13443.46|13562.55|13442.55|10
1627369120000|2021-07-27 06:58:40|13563.31|13443.31|13563.07|13443.07|13563.53|13443.53|13563.07|13443.07|10
1627369130000|2021-07-27 06:58:50|13562.85|13442.85|13563.88|13443.88|13564.42|13444.42|13562.84|13442.84|10
1627369140000|2021-07-27 06:59:00|13564.92|13444.92|13564.02|13444.02|13565.23|13445.23|13564.02|13444.02|10
1627369150000|2021-07-27 06:59:10|13563.82|13443.82|13561.72|13441.72|13563.82|13443.82|13561.72|13441.72|10
1627369160000|2021-07-27 06:59:20|13561.6|13441.6|13562.9|13442.9|13562.9|13442.9|13561.32|13441.32|7
1627369170000|2021-07-27 06:59:30|13562.99|13442.99|13563.34|13443.34|13563.34|13443.34|13562.92|13442.92|9
1627369180000|2021-07-27 06:59:40|13563.51|13443.51|13561.84|13441.84|13563.82|13443.82|13561.84|13441.84|10
1627369190000|2021-07-27 06:59:50|13561.73|13441.73|13557.53|13437.53|13561.73|13441.73|13556.83|13436.83|10
1627369200000|2021-07-27 07:00:00|13557.22|13437.22|13556.97|13436.97|13557.22|13437.22|13555.69|13435.69|10
1627369210000|2021-07-27 07:00:10|13557.59|13437.59|13557.16|13437.16|13557.59|13437.59|13556.44|13436.44|10
1627369220000|2021-07-27 07:00:20|13557.49|13437.49|13562.18|13442.18|13562.18|13442.18|13557.33|13437.33|10
1627369230000|2021-07-27 07:00:30|13562.54|13442.54|13566.57|13446.57|13566.57|13446.57|13562.54|13442.54|10
1627369240000|2021-07-27 07:00:40|13567.73|13447.73|13571.43|13451.43|13571.43|13451.43|13567.73|13447.73|10
1627369250000|2021-07-27 07:00:50|13571.55|13451.55|13570.75|13450.75|13572.46|13452.46|13570.75|13450.75|8
1627369260000|2021-07-27 07:01:00|13570.6|13450.6|13570.57|13450.57|13570.89|13450.89|13569.85|13449.85|9
1627369270000|2021-07-27 07:01:10|13570.67|13450.67|13575.79|13455.79|13575.79|13455.79|13570.67|13450.67|10
1627369280000|2021-07-27 07:01:20|13576.8|13456.8|13579.82|13459.82|13579.82|13459.82|13576.8|13456.8|10
1627369290000|2021-07-27 07:01:30|13580.14|13460.14|13579.31|13459.31|13580.14|13460.14|13578.87|13458.87|10
1627369300000|2021-07-27 07:01:40|13579.36|13459.36|13582.38|13462.38|13582.38|13462.38|13579.36|13459.36|9
1627369310000|2021-07-27 07:01:50|13582.7|13462.7|13585.75|13465.75|13585.75|13465.75|13582.52|13462.52|10
1627369320000|2021-07-27 07:02:00|13586.28|13466.28|13587.6|13467.6|13587.82|13467.82|13585.65|13465.65|10
1627369330000|2021-07-27 07:02:10|13587.73|13467.73|13588.96|13468.96|13589.01|13469.01|13587.62|13467.62|10
1627369340000|2021-07-27 07:02:20|13589.18|13469.18|13592.15|13472.15|13592.15|13472.15|13588.44|13468.44|10
1627369350000|2021-07-27 07:02:30|13592.34|13472.34|13592.62|13472.62|13592.96|13472.96|13592.11|13472.11|10
1627369360000|2021-07-27 07:02:40|13592.77|13472.77|13596.26|13476.26|13596.26|13476.26|13592.77|13472.77|10
1627369370000|2021-07-27 07:02:50|13596.36|13476.36|13599.2|13479.2|13599.2|13479.2|13596.36|13476.36|10
1627369380000|2021-07-27 07:03:00|13599.52|13479.52|13599.42|13479.42|13599.86|13479.86|13598.46|13478.46|9
1627369390000|2021-07-27 07:03:10|13599.33|13479.33|13596.69|13476.69|13599.33|13479.33|13596.69|13476.69|10
1627369400000|2021-07-27 07:03:20|13595.96|13475.96|13588.21|13468.21|13596.03|13476.03|13588.21|13468.21|10
1627369410000|2021-07-27 07:03:30|13588.34|13468.34|13589.53|13469.53|13589.54|13469.54|13587.98|13467.98|9
1627369420000|2021-07-27 07:03:40|13589.55|13469.55|13591.12|13471.12|13591.12|13471.12|13589.36|13469.36|10
1627369430000|2021-07-27 07:03:50|13591.64|13471.64|13593.43|13473.43|13593.43|13473.43|13591.64|13471.64|10
1627369440000|2021-07-27 07:04:00|13593.68|13473.68|13596.15|13476.15|13596.15|13476.15|13593.68|13473.68|10
1627369450000|2021-07-27 07:04:10|13596.37|13476.37|13601.79|13481.79|13601.79|13481.79|13596.37|13476.37|10
1627369460000|2021-07-27 07:04:20|13602.09|13482.09|13603.05|13483.05|13603.05|13483.05|13602.09|13482.09|10
1627369470000|2021-07-27 07:04:30|13603.17|13483.17|13604.45|13484.45|13605.29|13485.29|13603.17|13483.17|9
1627369480000|2021-07-27 07:04:40|13604.36|13484.36|13607.24|13487.24|13607.48|13487.48|13604.24|13484.24|10
1627369490000|2021-07-27 07:04:50|13607.21|13487.21|13606.19|13486.19|13607.95|13487.95|13606.19|13486.19|10
1627369500000|2021-07-27 07:05:00|13606.05|13486.05|13608.22|13488.22|13608.22|13488.22|13606.05|13486.05|10
1627369510000|2021-07-27 07:05:10|13607.54|13487.54|13609.32|13489.32|13609.32|13489.32|13607.54|13487.54|10
1627369520000|2021-07-27 07:05:20|13610.64|13490.64|13611.5|13491.5|13611.5|13491.5|13610.64|13490.64|8
1627369530000|2021-07-27 07:05:30|13611.81|13491.81|13611.68|13491.68|13613.38|13493.38|13611.68|13491.68|10
1627369540000|2021-07-27 07:05:40|13611.36|13491.36|13611.5|13491.5|13611.5|13491.5|13610.3|13490.3|10
1627369550000|2021-07-27 07:05:50|13611.45|13491.45|13610.81|13490.81|13611.45|13491.45|13610.65|13490.65|9
1627369560000|2021-07-27 07:06:00|13611.01|13491.01|13611.41|13491.41|13611.41|13491.41|13611.01|13491.01|10
1627369570000|2021-07-27 07:06:10|13611.5|13491.5|13611.74|13491.74|13613.01|13493.01|13611.5|13491.5|10
1627369580000|2021-07-27 07:06:20|13611.92|13491.92|13612.29|13492.29|13613.24|13493.24|13611.34|13491.34|10
1627369590000|2021-07-27 07:06:30|13612.35|13492.35|13612.19|13492.19|13612.35|13492.35|13611|13491|9
1627369600000|2021-07-27 07:06:40|13612.37|13492.37|13613.43|13493.43|13613.43|13493.43|13612.17|13492.17|8
1627369610000|2021-07-27 07:06:50|13613.44|13493.44|13613.89|13493.89|13613.89|13493.89|13612.58|13492.58|9
1627369620000|2021-07-27 07:07:00|13613.78|13493.78|13613.36|13493.36|13614.06|13494.06|13613.29|13493.29|7
1627369630000|2021-07-27 07:07:10|13613.32|13493.32|13617.54|13497.54|13617.54|13497.54|13612.31|13492.31|10
1627369640000|2021-07-27 07:07:20|13618.34|13498.34|13619.88|13499.88|13619.88|13499.88|13617.27|13497.27|10
1627369650000|2021-07-27 07:07:30|13620.16|13500.16|13623.96|13503.96|13623.96|13503.96|13620.16|13500.16|10
1627369660000|2021-07-27 07:07:40|13622.88|13502.88|13622.85|13502.85|13625.15|13505.15|13622.85|13502.85|10
1627369670000|2021-07-27 07:07:50|13623.11|13503.11|13621.37|13501.37|13623.11|13503.11|13621.37|13501.37|10
1627369680000|2021-07-27 07:08:00|13620.78|13500.78|13617.38|13497.38|13620.78|13500.78|13617.38|13497.38|10
1627369690000|2021-07-27 07:08:10|13618.18|13498.18|13614.65|13494.65|13618.18|13498.18|13614.65|13494.65|9
1627369700000|2021-07-27 07:08:20|13613.51|13493.51|13605.57|13485.57|13613.51|13493.51|13605.57|13485.57|10
1627369710000|2021-07-27 07:08:30|13605.76|13485.76|13606.14|13486.14|13606.14|13486.14|13604.58|13484.58|9
1627369720000|2021-07-27 07:08:40|13606.6|13486.6|13606.79|13486.79|13607.15|13487.15|13606.52|13486.52|10
1627369730000|2021-07-27 07:08:50|13606.52|13486.52|13605.82|13485.82|13606.96|13486.96|13605.82|13485.82|8
1627369740000|2021-07-27 07:09:00|13605.66|13485.66|13604.87|13484.87|13606.32|13486.32|13604.27|13484.27|9
1627369750000|2021-07-27 07:09:10|13605.08|13485.08|13594.27|13474.27|13605.08|13485.08|13594.27|13474.27|10
1627369760000|2021-07-27 07:09:20|13592.62|13472.62|13592.17|13472.17|13592.62|13472.62|13590.94|13470.94|10
1627369770000|2021-07-27 07:09:30|13592.14|13472.14|13591.75|13471.75|13592.64|13472.64|13590.96|13470.96|10
1627369780000|2021-07-27 07:09:40|13591.96|13471.96|13591.92|13471.92|13592.74|13472.74|13591.76|13471.76|10
1627369790000|2021-07-27 07:09:50|13591.82|13471.82|13587.68|13467.68|13591.82|13471.82|13587.68|13467.68|9
1627369800000|2021-07-27 07:10:00|13587.25|13467.25|13585.82|13465.82|13588.33|13468.33|13585.41|13465.41|10
1627369810000|2021-07-27 07:10:10|13586.25|13466.25|13589.43|13469.43|13589.43|13469.43|13586.25|13466.25|9
1627369820000|2021-07-27 07:10:20|13589.87|13469.87|13591.88|13471.88|13591.88|13471.88|13588.98|13468.98|10
1627369830000|2021-07-27 07:10:30|13591.02|13471.02|13593.36|13473.36|13593.36|13473.36|13591.02|13471.02|8
1627369840000|2021-07-27 07:10:40|13593.48|13473.48|13595.06|13475.06|13595.06|13475.06|13593.41|13473.41|10
1627369850000|2021-07-27 07:10:50|13595.08|13475.08|13595.3|13475.3|13595.35|13475.35|13595.08|13475.08|10
1627369860000|2021-07-27 07:11:00|13596.08|13476.08|13598.76|13478.76|13598.76|13478.76|13596.08|13476.08|9
1627369870000|2021-07-27 07:11:10|13598.92|13478.92|13599.18|13479.18|13599.18|13479.18|13597.95|13477.95|10
1627369880000|2021-07-27 07:11:20|13599.48|13479.48|13600.59|13480.59|13600.68|13480.68|13599.48|13479.48|10
1627369890000|2021-07-27 07:11:30|13600.56|13480.56|13601.68|13481.68|13601.68|13481.68|13600.56|13480.56|10
1627369900000|2021-07-27 07:11:40|13601.8|13481.8|13602.61|13482.61|13602.61|13482.61|13601.8|13481.8|7
1627369910000|2021-07-27 07:11:50|13602.89|13482.89|13602.91|13482.91|13603.62|13483.62|13602.6|13482.6|10
1627369920000|2021-07-27 07:12:00|13603.03|13483.03|13602.79|13482.79|13604.01|13484.01|13602.79|13482.79|10
1627369930000|2021-07-27 07:12:10|13602.67|13482.67|13603.71|13483.71|13603.71|13483.71|13602.67|13482.67|8
1627369940000|2021-07-27 07:12:20|13603.48|13483.48|13604.26|13484.26|13604.26|13484.26|13603.48|13483.48|9
1627369950000|2021-07-27 07:12:30|13604.49|13484.49|13604.64|13484.64|13604.93|13484.93|13604.49|13484.49|8
1627369960000|2021-07-27 07:12:40|13604.72|13484.72|13603.07|13483.07|13604.83|13484.83|13603.07|13483.07|10
1627369970000|2021-07-27 07:12:50|13602.94|13482.94|13605.54|13485.54|13605.54|13485.54|13602.94|13482.94|10
1627369980000|2021-07-27 07:13:00|13605.62|13485.62|13604.46|13484.46|13605.62|13485.62|13604.46|13484.46|7
1627369990000|2021-07-27 07:13:10|13604.5|13484.5|13605.5|13485.5|13605.56|13485.56|13604.5|13484.5|7
1627370000000|2021-07-27 07:13:20|13605.44|13485.44|13605.73|13485.73|13605.77|13485.77|13605.42|13485.42|9
1627370010000|2021-07-27 07:13:30|13605.55|13485.55|13605.27|13485.27|13605.55|13485.55|13605.07|13485.07|8
1627370020000|2021-07-27 07:13:40|13605.34|13485.34|13607.27|13487.27|13607.27|13487.27|13605.34|13485.34|10
1627370030000|2021-07-27 07:13:50|13608.53|13488.53|13609.7|13489.7|13609.7|13489.7|13607.87|13487.87|10
1627370040000|2021-07-27 07:14:00|13609.74|13489.74|13611.84|13491.84|13611.84|13491.84|13609.73|13489.73|10
1627370050000|2021-07-27 07:14:10|13612.12|13492.12|13613.22|13493.22|13613.22|13493.22|13612.12|13492.12|9
1627370060000|2021-07-27 07:14:20|13613.29|13493.29|13612.22|13492.22|13614.07|13494.07|13611.68|13491.68|9
1627370070000|2021-07-27 07:14:30|13611.9|13491.9|13609.78|13489.78|13611.9|13491.9|13609.78|13489.78|10
1627370080000|2021-07-27 07:14:40|13608.17|13488.17|13605.99|13485.99|13608.17|13488.17|13605.76|13485.76|10
1627370090000|2021-07-27 07:14:50|13606.09|13486.09|13601.84|13481.84|13606.09|13486.09|13601.84|13481.84|10
1627370100000|2021-07-27 07:15:00|13601.34|13481.34|13600.82|13480.82|13601.34|13481.34|13600.52|13480.52|9
1627370110000|2021-07-27 07:15:10|13600.69|13480.69|13600.32|13480.32|13600.69|13480.69|13599.19|13479.19|9
1627370120000|2021-07-27 07:15:20|13600.53|13480.53|13598.49|13478.49|13600.71|13480.71|13598.46|13478.46|10
1627370130000|2021-07-27 07:15:30|13598.94|13478.94|13602.27|13482.27|13602.27|13482.27|13598.87|13478.87|9
1627370140000|2021-07-27 07:15:40|13601.25|13481.25|13602.6|13482.6|13603.25|13483.25|13601.25|13481.25|9
1627370150000|2021-07-27 07:15:50|13602.82|13482.82|13604.23|13484.23|13604.23|13484.23|13602.82|13482.82|9
1627370160000|2021-07-27 07:16:00|13604.49|13484.49|13606.54|13486.54|13606.54|13486.54|13604.49|13484.49|10
1627370170000|2021-07-27 07:16:10|13606.47|13486.47|13612.31|13492.31|13612.31|13492.31|13606.47|13486.47|10
1627370180000|2021-07-27 07:16:20|13611.65|13491.65|13613.77|13493.77|13613.77|13493.77|13611.65|13491.65|10
1627370190000|2021-07-27 07:16:30|13613.93|13493.93|13616.96|13496.96|13616.96|13496.96|13613.89|13493.89|9
1627370200000|2021-07-27 07:16:40|13617.01|13497.01|13614.96|13494.96|13617.18|13497.18|13614.96|13494.96|9
1627370210000|2021-07-27 07:16:50|13615.19|13495.19|13628.23|13508.23|13628.23|13508.23|13615.19|13495.19|10
1627370220000|2021-07-27 07:17:00|13627.84|13507.84|13628.62|13508.62|13628.65|13508.65|13627.84|13507.84|10
1627370230000|2021-07-27 07:17:10|13629.05|13509.05|13631.88|13511.88|13631.88|13511.88|13629.05|13509.05|9
1627370240000|2021-07-27 07:17:20|13632.53|13512.53|13638.47|13518.47|13638.47|13518.47|13632.53|13512.53|9
1627370250000|2021-07-27 07:17:30|13638.3|13518.3|13640.67|13520.67|13640.67|13520.67|13638.3|13518.3|10
1627370260000|2021-07-27 07:17:40|13640.72|13520.72|13640.58|13520.58|13641.05|13521.05|13640.52|13520.52|10
1627370270000|2021-07-27 07:17:50|13640.19|13520.19|13636.24|13516.24|13640.19|13520.19|13636.24|13516.24|10
1627370280000|2021-07-27 07:18:00|13635.49|13515.49|13635.24|13515.24|13635.49|13515.49|13634.79|13514.79|10
1627370290000|2021-07-27 07:18:10|13635.93|13515.93|13635.35|13515.35|13637.8|13517.8|13635.35|13515.35|10
1627370300000|2021-07-27 07:18:20|13634.97|13514.97|13630.36|13510.36|13634.97|13514.97|13630.36|13510.36|10
1627370310000|2021-07-27 07:18:30|13630.02|13510.02|13628.79|13508.79|13630.44|13510.44|13628.33|13508.33|10
1627370320000|2021-07-27 07:18:40|13629.01|13509.01|13628.55|13508.55|13629.25|13509.25|13628.2|13508.2|10
1627370330000|2021-07-27 07:18:50|13627.99|13507.99|13629.97|13509.97|13629.97|13509.97|13627.99|13507.99|10
1627370340000|2021-07-27 07:19:00|13629.94|13509.94|13631.64|13511.64|13631.64|13511.64|13629.94|13509.94|8
1627370350000|2021-07-27 07:19:10|13632.05|13512.05|13632.58|13512.58|13632.83|13512.83|13632.05|13512.05|9
1627370360000|2021-07-27 07:19:20|13632.63|13512.63|13634.55|13514.55|13634.56|13514.56|13632.63|13512.63|10
1627370370000|2021-07-27 07:19:30|13635.7|13515.7|13637.21|13517.21|13637.21|13517.21|13635.7|13515.7|10
1627370380000|2021-07-27 07:19:40|13637.2|13517.2|13639.51|13519.51|13639.51|13519.51|13637.2|13517.2|8
1627370390000|2021-07-27 07:19:50|13639.69|13519.69|13639.75|13519.75|13640.48|13520.48|13639.69|13519.69|9
1627370400000|2021-07-27 07:20:00|13639.63|13519.63|13639.15|13519.15|13639.63|13519.63|13639.03|13519.03|10
1627370410000|2021-07-27 07:20:10|13639.12|13519.12|13636.85|13516.85|13639.12|13519.12|13636.85|13516.85|10
1627370420000|2021-07-27 07:20:20|13636.62|13516.62|13634.32|13514.32|13636.62|13516.62|13634.32|13514.32|8
1627370430000|2021-07-27 07:20:30|13634.46|13514.46|13632.94|13512.94|13634.46|13514.46|13632.76|13512.76|9
1627370440000|2021-07-27 07:20:40|13632.93|13512.93|13633.55|13513.55|13633.94|13513.94|13632.89|13512.89|10
1627370450000|2021-07-27 07:20:50|13634|13514|13635.15|13515.15|13635.15|13515.15|13633.92|13513.92|9
1627370460000|2021-07-27 07:21:00|13635.66|13515.66|13638.22|13518.22|13638.22|13518.22|13635.66|13515.66|10
1627370470000|2021-07-27 07:21:10|13638.71|13518.71|13640.81|13520.81|13641.14|13521.14|13638.71|13518.71|10
1627370480000|2021-07-27 07:21:20|13641.4|13521.4|13641.24|13521.24|13641.86|13521.86|13641.23|13521.23|9
1627370490000|2021-07-27 07:21:30|13640.66|13520.66|13639.89|13519.89|13640.66|13520.66|13639.89|13519.89|8
1627370500000|2021-07-27 07:21:40|13639.94|13519.94|13639.58|13519.58|13639.94|13519.94|13639.36|13519.36|9
1627370510000|2021-07-27 07:21:50|13639.6|13519.6|13637.74|13517.74|13639.6|13519.6|13637.74|13517.74|10
1627370520000|2021-07-27 07:22:00|13637.84|13517.84|13639.21|13519.21|13639.45|13519.45|13637.59|13517.59|10
1627370530000|2021-07-27 07:22:10|13639.15|13519.15|13640.38|13520.38|13641.06|13521.06|13639.15|13519.15|10
1627370540000|2021-07-27 07:22:20|13638.99|13518.99|13640.04|13520.04|13640.18|13520.18|13638.63|13518.63|8
1627370550000|2021-07-27 07:22:30|13639.66|13519.66|13639.41|13519.41|13639.66|13519.66|13638.5|13518.5|9
1627370560000|2021-07-27 07:22:40|13639.37|13519.37|13636.79|13516.79|13639.37|13519.37|13636.73|13516.73|8
1627370570000|2021-07-27 07:22:50|13636.77|13516.77|13635.51|13515.51|13637.37|13517.37|13635.51|13515.51|9
1627370580000|2021-07-27 07:23:00|13634.69|13514.69|13632.09|13512.09|13634.69|13514.69|13631.89|13511.89|10
1627370590000|2021-07-27 07:23:10|13632.41|13512.41|13634.02|13514.02|13634.02|13514.02|13632.14|13512.14|10
1627370600000|2021-07-27 07:23:20|13634.06|13514.06|13635.68|13515.68|13635.7|13515.7|13634|13514|9
1627370610000|2021-07-27 07:23:30|13635.67|13515.67|13635.75|13515.75|13636.65|13516.65|13634.47|13514.47|10
1627370620000|2021-07-27 07:23:40|13636.01|13516.01|13635.88|13515.88|13636.2|13516.2|13635.81|13515.81|10
1627370630000|2021-07-27 07:23:50|13635.81|13515.81|13635.6|13515.6|13636.69|13516.69|13635.4|13515.4|10
1627370640000|2021-07-27 07:24:00|13635.54|13515.54|13635.65|13515.65|13636.94|13516.94|13635.48|13515.48|9
1627370650000|2021-07-27 07:24:10|13635.52|13515.52|13635.13|13515.13|13636.24|13516.24|13635.12|13515.12|9
1627370660000|2021-07-27 07:24:20|13635.21|13515.21|13635.52|13515.52|13635.52|13515.52|13634.8|13514.8|9
1627370670000|2021-07-27 07:24:30|13635.5|13515.5|13636.39|13516.39|13636.39|13516.39|13634.81|13514.81|10
1627370680000|2021-07-27 07:24:40|13636.4|13516.4|13636.53|13516.53|13637.03|13517.03|13636.01|13516.01|10
1627370690000|2021-07-27 07:24:50|13636.56|13516.56|13637.45|13517.45|13637.73|13517.73|13636.52|13516.52|8
1627370700000|2021-07-27 07:25:00|13637.42|13517.42|13635.92|13515.92|13637.42|13517.42|13635.92|13515.92|10
1627370710000|2021-07-27 07:25:10|13636.26|13516.26|13636.74|13516.74|13637.16|13517.16|13636.26|13516.26|9
1627370720000|2021-07-27 07:25:20|13636.73|13516.73|13636.65|13516.65|13636.73|13516.73|13635.6|13515.6|10
1627370730000|2021-07-27 07:25:30|13636.75|13516.75|13633.29|13513.29|13636.8|13516.8|13633.29|13513.29|10
1627370740000|2021-07-27 07:25:40|13632.92|13512.92|13632.4|13512.4|13633.11|13513.11|13632.4|13512.4|9
1627370750000|2021-07-27 07:25:50|13632.34|13512.34|13624.58|13504.58|13632.34|13512.34|13624.58|13504.58|10
1627370760000|2021-07-27 07:26:00|13624.64|13504.64|13621.33|13501.33|13624.64|13504.64|13621.33|13501.33|9
1627370770000|2021-07-27 07:26:10|13620.64|13500.64|13620.9|13500.9|13621.97|13501.97|13620.64|13500.64|10
1627370780000|2021-07-27 07:26:20|13620.95|13500.95|13615.82|13495.82|13620.95|13500.95|13615.82|13495.82|10
1627370790000|2021-07-27 07:26:30|13615.77|13495.77|13616.95|13496.95|13617.15|13497.15|13615.77|13495.77|10
1627370800000|2021-07-27 07:26:40|13617.14|13497.14|13618.07|13498.07|13618.07|13498.07|13616.64|13496.64|10
1627370810000|2021-07-27 07:26:50|13617.68|13497.68|13616.17|13496.17|13617.68|13497.68|13616.17|13496.17|10
1627370820000|2021-07-27 07:27:00|13615.95|13495.95|13616.08|13496.08|13616.34|13496.34|13615.52|13495.52|10
1627370830000|2021-07-27 07:27:10|13616.64|13496.64|13615.85|13495.85|13616.64|13496.64|13615.85|13495.85|10
1627370840000|2021-07-27 07:27:20|13615.95|13495.95|13614.03|13494.03|13615.95|13495.95|13614.03|13494.03|10
1627370850000|2021-07-27 07:27:30|13613.71|13493.71|13612.41|13492.41|13613.71|13493.71|13612.41|13492.41|10
1627370860000|2021-07-27 07:27:40|13612.23|13492.23|13607.64|13487.64|13612.32|13492.32|13607.59|13487.59|10
1627370870000|2021-07-27 07:27:50|13607.32|13487.32|13603.38|13483.38|13607.32|13487.32|13603.38|13483.38|9
1627370880000|2021-07-27 07:28:00|13603.28|13483.28|13601.73|13481.73|13603.44|13483.44|13601.73|13481.73|10
1627370890000|2021-07-27 07:28:10|13601.34|13481.34|13596.21|13476.21|13601.34|13481.34|13596.21|13476.21|10
1627370900000|2021-07-27 07:28:20|13595.39|13475.39|13593.02|13473.02|13595.39|13475.39|13592.54|13472.54|10
1627370910000|2021-07-27 07:28:30|13593.25|13473.25|13593.74|13473.74|13594.28|13474.28|13593.19|13473.19|10
1627370920000|2021-07-27 07:28:40|13593.56|13473.56|13589.52|13469.52|13594.12|13474.12|13589.52|13469.52|10
1627370930000|2021-07-27 07:28:50|13588.64|13468.64|13583.87|13463.87|13588.64|13468.64|13583.86|13463.86|10
1627370940000|2021-07-27 07:29:00|13584.67|13464.67|13581.9|13461.9|13584.67|13464.67|13581.7|13461.7|10
1627370950000|2021-07-27 07:29:10|13582.36|13462.36|13583.42|13463.42|13583.42|13463.42|13582.36|13462.36|10
1627370960000|2021-07-27 07:29:20|13583.47|13463.47|13586.21|13466.21|13586.21|13466.21|13583.47|13463.47|10
1627370970000|2021-07-27 07:29:30|13586.08|13466.08|13583.66|13463.66|13586.08|13466.08|13583.66|13463.66|10
1627370980000|2021-07-27 07:29:40|13583.07|13463.07|13584.98|13464.98|13585.14|13465.14|13583.07|13463.07|10
1627370990000|2021-07-27 07:29:50|13585.63|13465.63|13582.92|13462.92|13585.63|13465.63|13582.92|13462.92|10
1627371000000|2021-07-27 07:30:00|13582.59|13462.59|13574.09|13454.09|13582.59|13462.59|13574.06|13454.06|10
1627371010000|2021-07-27 07:30:10|13573.78|13453.78|13573.15|13453.15|13573.78|13453.78|13573.1|13453.1|10
1627371020000|2021-07-27 07:30:20|13572.99|13452.99|13571.77|13451.77|13573.16|13453.16|13571.77|13451.77|10
1627371030000|2021-07-27 07:30:30|13571.88|13451.88|13573.27|13453.27|13573.27|13453.27|13571.22|13451.22|10
1627371040000|2021-07-27 07:30:40|13573.12|13453.12|13577.97|13457.97|13578.17|13458.17|13573.12|13453.12|10
1627371050000|2021-07-27 07:30:50|13578.05|13458.05|13580.86|13460.86|13582.16|13462.16|13578.05|13458.05|10
1627371060000|2021-07-27 07:31:00|13580.78|13460.78|13579.74|13459.74|13580.78|13460.78|13579.43|13459.43|10
1627371070000|2021-07-27 07:31:10|13579.5|13459.5|13578.27|13458.27|13580.17|13460.17|13578.14|13458.14|9
1627371080000|2021-07-27 07:31:20|13578.37|13458.37|13576.06|13456.06|13578.41|13458.41|13576|13456|10
1627371090000|2021-07-27 07:31:30|13575.89|13455.89|13573.61|13453.61|13575.89|13455.89|13573.44|13453.44|10
1627371100000|2021-07-27 07:31:40|13573.18|13453.18|13568.67|13448.67|13573.25|13453.25|13568.67|13448.67|10
1627371110000|2021-07-27 07:31:50|13569.42|13449.42|13566.96|13446.96|13569.59|13449.59|13566.96|13446.96|10
1627371120000|2021-07-27 07:32:00|13566.48|13446.48|13561.25|13441.25|13566.48|13446.48|13561.25|13441.25|10
1627371130000|2021-07-27 07:32:10|13560.92|13440.92|13563.48|13443.48|13563.48|13443.48|13560.92|13440.92|10
1627371140000|2021-07-27 07:32:20|13562.86|13442.86|13560.83|13440.83|13562.9|13442.9|13560.83|13440.83|10
1627371150000|2021-07-27 07:32:30|13559.49|13439.49|13556.18|13436.18|13559.56|13439.56|13555.39|13435.39|10
1627371160000|2021-07-27 07:32:40|13556.05|13436.05|13552.82|13432.82|13556.07|13436.07|13551.93|13431.93|9
1627371170000|2021-07-27 07:32:50|13553.18|13433.18|13555.78|13435.78|13555.79|13435.79|13552.47|13432.47|10
1627371180000|2021-07-27 07:33:00|13556.31|13436.31|13557.61|13437.61|13557.79|13437.79|13556.31|13436.31|10
1627371190000|2021-07-27 07:33:10|13558.04|13438.04|13561.42|13441.42|13561.6|13441.6|13558.04|13438.04|10
1627371200000|2021-07-27 07:33:20|13561.73|13441.73|13563.85|13443.85|13563.85|13443.85|13561.73|13441.73|10
1627371210000|2021-07-27 07:33:30|13564.24|13444.24|13566.63|13446.63|13566.63|13446.63|13564.24|13444.24|9
1627371220000|2021-07-27 07:33:40|13567.09|13447.09|13566.98|13446.98|13567.73|13447.73|13566.72|13446.72|9
1627371230000|2021-07-27 07:33:50|13567.72|13447.72|13567.8|13447.8|13569.53|13449.53|13567.36|13447.36|10
1627371240000|2021-07-27 07:34:00|13566.74|13446.74|13563.08|13443.08|13566.74|13446.74|13563.02|13443.02|10
1627371250000|2021-07-27 07:34:10|13562.43|13442.43|13558.99|13438.99|13562.43|13442.43|13558.99|13438.99|10
1627371260000|2021-07-27 07:34:20|13558.91|13438.91|13558.08|13438.08|13558.91|13438.91|13557.71|13437.71|10
1627371270000|2021-07-27 07:34:30|13558.31|13438.31|13557.83|13437.83|13559.26|13439.26|13557.83|13437.83|10
1627371280000|2021-07-27 07:34:40|13557.69|13437.69|13555.65|13435.65|13557.78|13437.78|13555.65|13435.65|9
1627371290000|2021-07-27 07:34:50|13555.12|13435.12|13553.54|13433.54|13555.12|13435.12|13553.13|13433.13|10
1627371300000|2021-07-27 07:35:00|13553.46|13433.46|13554.09|13434.09|13554.61|13434.61|13553.43|13433.43|9
1627371310000|2021-07-27 07:35:10|13554.37|13434.37|13559.15|13439.15|13559.15|13439.15|13554.37|13434.37|10
1627371320000|2021-07-27 07:35:20|13559.57|13439.57|13561.45|13441.45|13561.46|13441.46|13559.57|13439.57|9
1627371330000|2021-07-27 07:35:30|13561.66|13441.66|13563.14|13443.14|13563.14|13443.14|13561.66|13441.66|10
1627371340000|2021-07-27 07:35:40|13563.15|13443.15|13563.92|13443.92|13563.92|13443.92|13563.15|13443.15|9
1627371350000|2021-07-27 07:35:50|13563.05|13443.05|13561.9|13441.9|13564|13444|13561.68|13441.68|10
1627371360000|2021-07-27 07:36:00|13562.37|13442.37|13563.94|13443.94|13563.94|13443.94|13561.56|13441.56|10
1627371370000|2021-07-27 07:36:10|13564.21|13444.21|13568.58|13448.58|13568.58|13448.58|13564.21|13444.21|10
1627371380000|2021-07-27 07:36:20|13569.23|13449.23|13570.83|13450.83|13570.95|13450.95|13569.23|13449.23|10
1627371390000|2021-07-27 07:36:30|13570.8|13450.8|13575.23|13455.23|13575.23|13455.23|13570.8|13450.8|10
1627371400000|2021-07-27 07:36:40|13576.15|13456.15|13580.31|13460.31|13580.31|13460.31|13576.15|13456.15|10
1627371410000|2021-07-27 07:36:50|13580.29|13460.29|13581.85|13461.85|13582.48|13462.48|13580.13|13460.13|10
1627371420000|2021-07-27 07:37:00|13581.88|13461.88|13583.59|13463.59|13583.59|13463.59|13581.71|13461.71|8
1627371430000|2021-07-27 07:37:10|13583.16|13463.16|13582.81|13462.81|13584.31|13464.31|13582.45|13462.45|10
1627371440000|2021-07-27 07:37:20|13582.86|13462.86|13584.11|13464.11|13584.88|13464.88|13582.86|13462.86|10
1627371450000|2021-07-27 07:37:30|13584.08|13464.08|13583.82|13463.82|13584.1|13464.1|13583.79|13463.79|9
1627371460000|2021-07-27 07:37:40|13583.75|13463.75|13585.38|13465.38|13585.38|13465.38|13583.75|13463.75|9
1627371470000|2021-07-27 07:37:50|13585.36|13465.36|13585.5|13465.5|13585.5|13465.5|13585.07|13465.07|9
1627371480000|2021-07-27 07:38:00|13585.66|13465.66|13589.45|13469.45|13589.92|13469.92|13585.66|13465.66|10
1627371490000|2021-07-27 07:38:10|13589.73|13469.73|13589.26|13469.26|13589.73|13469.73|13589.19|13469.19|9
1627371500000|2021-07-27 07:38:20|13589.65|13469.65|13591.14|13471.14|13591.14|13471.14|13589.55|13469.55|8
1627371510000|2021-07-27 07:38:30|13591.08|13471.08|13592.57|13472.57|13592.7|13472.7|13590.4|13470.4|10
1627371520000|2021-07-27 07:38:40|13592.6|13472.6|13592.98|13472.98|13592.98|13472.98|13592.26|13472.26|9
1627371530000|2021-07-27 07:38:50|13592.97|13472.97|13595.21|13475.21|13595.21|13475.21|13592.95|13472.95|9
1627371540000|2021-07-27 07:39:00|13595.27|13475.27|13592.2|13472.2|13595.27|13475.27|13592.2|13472.2|10
1627371550000|2021-07-27 07:39:10|13590.75|13470.75|13587.3|13467.3|13590.75|13470.75|13587.3|13467.3|10
1627371560000|2021-07-27 07:39:20|13587.29|13467.29|13584.83|13464.83|13587.29|13467.29|13584.77|13464.77|10
1627371570000|2021-07-27 07:39:30|13584.61|13464.61|13585.81|13465.81|13585.81|13465.81|13584.61|13464.61|8
1627371580000|2021-07-27 07:39:40|13586.75|13466.75|13588.38|13468.38|13588.38|13468.38|13586.75|13466.75|9
1627371590000|2021-07-27 07:39:50|13588.41|13468.41|13588.24|13468.24|13589.18|13469.18|13588.09|13468.09|10
1627371600000|2021-07-27 07:40:00|13588.15|13468.15|13587.72|13467.72|13588.15|13468.15|13587.57|13467.57|10
1627371610000|2021-07-27 07:40:10|13587.79|13467.79|13590.04|13470.04|13590.04|13470.04|13587.79|13467.79|10
1627371620000|2021-07-27 07:40:20|13590.27|13470.27|13591.79|13471.79|13592.4|13472.4|13589.78|13469.78|9
1627371630000|2021-07-27 07:40:30|13591.92|13471.92|13595.67|13475.67|13596.36|13476.36|13591.78|13471.78|10
1627371640000|2021-07-27 07:40:40|13596.05|13476.05|13592.87|13472.87|13596.05|13476.05|13592.87|13472.87|10
1627371650000|2021-07-27 07:40:50|13591.75|13471.75|13589.84|13469.84|13591.78|13471.78|13589.79|13469.79|10
1627371660000|2021-07-27 07:41:00|13589.77|13469.77|13591.54|13471.54|13592.51|13472.51|13589.77|13469.77|8
1627371670000|2021-07-27 07:41:10|13591.18|13471.18|13589.92|13469.92|13591.18|13471.18|13589.73|13469.73|9
1627371680000|2021-07-27 07:41:20|13589.78|13469.78|13588.39|13468.39|13590.13|13470.13|13588.39|13468.39|8
1627371690000|2021-07-27 07:41:30|13589.56|13469.56|13589.76|13469.76|13590.17|13470.17|13588.82|13468.82|9
1627371700000|2021-07-27 07:41:40|13589.61|13469.61|13589.4|13469.4|13589.61|13469.61|13588.31|13468.31|10
1627371710000|2021-07-27 07:41:50|13589.46|13469.46|13590.11|13470.11|13590.16|13470.16|13589.42|13469.42|8
1627371720000|2021-07-27 07:42:00|13590.27|13470.27|13589.92|13469.92|13590.71|13470.71|13589.38|13469.38|9
1627371730000|2021-07-27 07:42:10|13589.96|13469.96|13592.1|13472.1|13592.1|13472.1|13589.96|13469.96|10
1627371740000|2021-07-27 07:42:20|13591.95|13471.95|13590.48|13470.48|13591.95|13471.95|13590.06|13470.06|10
1627371750000|2021-07-27 07:42:30|13590.39|13470.39|13590.32|13470.32|13591.87|13471.87|13590.17|13470.17|10
1627371760000|2021-07-27 07:42:40|13589.54|13469.54|13589.15|13469.15|13590.38|13470.38|13589.1|13469.1|10
1627371770000|2021-07-27 07:42:50|13589.2|13469.2|13588.22|13468.22|13589.26|13469.26|13588.22|13468.22|10
1627371780000|2021-07-27 07:43:00|13588.13|13468.13|13589.54|13469.54|13589.75|13469.75|13588.13|13468.13|10
1627371790000|2021-07-27 07:43:10|13588.5|13468.5|13588.5|13468.5|13588.87|13468.87|13587.99|13467.99|10
1627371800000|2021-07-27 07:43:20|13588.51|13468.51|13589.57|13469.57|13589.78|13469.78|13588.51|13468.51|10
1627371810000|2021-07-27 07:43:30|13589.38|13469.38|13589.34|13469.34|13589.4|13469.4|13589.29|13469.29|9
1627371820000|2021-07-27 07:43:40|13589.3|13469.3|13590.99|13470.99|13591.09|13471.09|13589.3|13469.3|10
1627371830000|2021-07-27 07:43:50|13591.3|13471.3|13592.51|13472.51|13592.76|13472.76|13591.3|13471.3|8
1627371840000|2021-07-27 07:44:00|13592.64|13472.64|13594.38|13474.38|13594.38|13474.38|13592.64|13472.64|10
1627371850000|2021-07-27 07:44:10|13594.75|13474.75|13592.87|13472.87|13595.06|13475.06|13592.87|13472.87|9
1627371860000|2021-07-27 07:44:20|13592.9|13472.9|13591.22|13471.22|13592.9|13472.9|13591.12|13471.12|10
1627371870000|2021-07-27 07:44:30|13592.02|13472.02|13591.78|13471.78|13592.24|13472.24|13591.42|13471.42|9
1627371880000|2021-07-27 07:44:40|13591.59|13471.59|13592.89|13472.89|13592.89|13472.89|13591.33|13471.33|9
1627371890000|2021-07-27 07:44:50|13591.26|13471.26|13584.64|13464.64|13591.33|13471.33|13584.64|13464.64|10
1627371900000|2021-07-27 07:45:00|13583.85|13463.85|13583.75|13463.75|13583.85|13463.85|13582.26|13462.26|10
1627371910000|2021-07-27 07:45:10|13584.05|13464.05|13587.31|13467.31|13587.47|13467.47|13584.05|13464.05|8
1627371920000|2021-07-27 07:45:20|13587.34|13467.34|13590.59|13470.59|13590.59|13470.59|13587.34|13467.34|10
1627371930000|2021-07-27 07:45:30|13589.66|13469.66|13591.87|13471.87|13591.87|13471.87|13589.66|13469.66|9
1627371940000|2021-07-27 07:45:40|13592.18|13472.18|13592.61|13472.61|13593.07|13473.07|13592.08|13472.08|10
1627371950000|2021-07-27 07:45:50|13592.65|13472.65|13593.53|13473.53|13593.53|13473.53|13592.65|13472.65|10
1627371960000|2021-07-27 07:46:00|13593.54|13473.54|13594.91|13474.91|13595.05|13475.05|13593.54|13473.54|8
1627371970000|2021-07-27 07:46:10|13595.06|13475.06|13589.35|13469.35|13595.96|13475.96|13589.35|13469.35|10
1627371980000|2021-07-27 07:46:20|13587.55|13467.55|13582.57|13462.57|13587.55|13467.55|13582.57|13462.57|10
1627371990000|2021-07-27 07:46:30|13581.12|13461.12|13580.5|13460.5|13582.07|13462.07|13580.5|13460.5|10
1627372000000|2021-07-27 07:46:40|13580.42|13460.42|13576.59|13456.59|13580.42|13460.42|13576.59|13456.59|10
1627372010000|2021-07-27 07:46:50|13575.79|13455.79|13567.78|13447.78|13575.79|13455.79|13567.78|13447.78|10
1627372020000|2021-07-27 07:47:00|13567.57|13447.57|13568.45|13448.45|13568.45|13448.45|13567.13|13447.13|10
1627372030000|2021-07-27 07:47:10|13569.24|13449.24|13571.87|13451.87|13571.87|13451.87|13569.24|13449.24|10
1627372040000|2021-07-27 07:47:20|13572.63|13452.63|13571.07|13451.07|13572.64|13452.64|13570.84|13450.84|9
1627372050000|2021-07-27 07:47:30|13571.33|13451.33|13569.58|13449.58|13571.38|13451.38|13569.58|13449.58|10
1627372060000|2021-07-27 07:47:40|13569.18|13449.18|13568.77|13448.77|13570.04|13450.04|13568.77|13448.77|10
1627372070000|2021-07-27 07:47:50|13569.12|13449.12|13564.76|13444.76|13569.97|13449.97|13564.76|13444.76|10
1627372080000|2021-07-27 07:48:00|13564.37|13444.37|13563.6|13443.6|13564.37|13444.37|13561.72|13441.72|10
1627372090000|2021-07-27 07:48:10|13560.53|13440.53|13560.97|13440.97|13562.11|13442.11|13559.99|13439.99|10
1627372100000|2021-07-27 07:48:20|13560.5|13440.5|13561.17|13441.17|13562.43|13442.43|13560.5|13440.5|10
1627372110000|2021-07-27 07:48:30|13561.2|13441.2|13561.12|13441.12|13562|13442|13561.12|13441.12|10
1627372120000|2021-07-27 07:48:40|13561.25|13441.25|13559.94|13439.94|13561.25|13441.25|13559.76|13439.76|10
1627372130000|2021-07-27 07:48:50|13559.93|13439.93|13557.13|13437.13|13559.93|13439.93|13556.94|13436.94|10
1627372140000|2021-07-27 07:49:00|13556.81|13436.81|13557.89|13437.89|13558.77|13438.77|13556.72|13436.72|10
1627372150000|2021-07-27 07:49:10|13557.91|13437.91|13559.91|13439.91|13559.91|13439.91|13557.32|13437.32|10
1627372160000|2021-07-27 07:49:20|13560.08|13440.08|13560.75|13440.75|13561.24|13441.24|13560.08|13440.08|10
1627372170000|2021-07-27 07:49:30|13560.5|13440.5|13558.15|13438.15|13560.5|13440.5|13558.15|13438.15|10
1627372180000|2021-07-27 07:49:40|13559.02|13439.02|13558.21|13438.21|13559.02|13439.02|13558.21|13438.21|10
1627372190000|2021-07-27 07:49:50|13558.17|13438.17|13557.8|13437.8|13558.39|13438.39|13556.43|13436.43|10
1627372200000|2021-07-27 07:50:00|13558.09|13438.09|13559.91|13439.91|13559.91|13439.91|13557.81|13437.81|9
1627372210000|2021-07-27 07:50:10|13560.4|13440.4|13559.53|13439.53|13560.65|13440.65|13559.39|13439.39|8
1627372220000|2021-07-27 07:50:20|13559.54|13439.54|13557.45|13437.45|13559.87|13439.87|13557.28|13437.28|10
1627372230000|2021-07-27 07:50:30|13558.46|13438.46|13557.98|13437.98|13558.46|13438.46|13556.9|13436.9|10
1627372240000|2021-07-27 07:50:40|13558.21|13438.21|13561.52|13441.52|13561.52|13441.52|13558.21|13438.21|10
1627372250000|2021-07-27 07:50:50|13561.64|13441.64|13564.42|13444.42|13564.42|13444.42|13561.64|13441.64|10
1627372260000|2021-07-27 07:51:00|13564.67|13444.67|13563.87|13443.87|13564.67|13444.67|13563.08|13443.08|10
1627372270000|2021-07-27 07:51:10|13564.13|13444.13|13562.14|13442.14|13564.13|13444.13|13562.1|13442.1|10
1627372280000|2021-07-27 07:51:20|13561.97|13441.97|13562.38|13442.38|13562.38|13442.38|13561.53|13441.53|10
1627372290000|2021-07-27 07:51:30|13562.83|13442.83|13563.42|13443.42|13563.45|13443.45|13562.54|13442.54|9
1627372300000|2021-07-27 07:51:40|13563.65|13443.65|13560.43|13440.43|13563.65|13443.65|13560.43|13440.43|8
1627372310000|2021-07-27 07:51:50|13560.73|13440.73|13560.8|13440.8|13560.81|13440.81|13560.47|13440.47|9
1627372320000|2021-07-27 07:52:00|13560.92|13440.92|13561.31|13441.31|13561.32|13441.32|13560.76|13440.76|10
1627372330000|2021-07-27 07:52:10|13561.26|13441.26|13561.26|13441.26|13561.29|13441.29|13560.14|13440.14|9
1627372340000|2021-07-27 07:52:20|13561.2|13441.2|13562.17|13442.17|13562.17|13442.17|13560.15|13440.15|10
1627372350000|2021-07-27 07:52:30|13562.33|13442.33|13566.03|13446.03|13566.03|13446.03|13562.33|13442.33|10
1627372360000|2021-07-27 07:52:40|13567.14|13447.14|13569.93|13449.93|13569.93|13449.93|13567.14|13447.14|10
1627372370000|2021-07-27 07:52:50|13570.2|13450.2|13572.41|13452.41|13572.51|13452.51|13570.2|13450.2|10
1627372380000|2021-07-27 07:53:00|13573.67|13453.67|13577.68|13457.68|13577.68|13457.68|13573.67|13453.67|10
1627372390000|2021-07-27 07:53:10|13577.61|13457.61|13576.64|13456.64|13578.08|13458.08|13576.64|13456.64|10
1627372400000|2021-07-27 07:53:20|13577.9|13457.9|13578.59|13458.59|13578.64|13458.64|13576.97|13456.97|10
1627372410000|2021-07-27 07:53:30|13579.49|13459.49|13584.39|13464.39|13584.39|13464.39|13579.49|13459.49|10
1627372420000|2021-07-27 07:53:40|13585.26|13465.26|13584.83|13464.83|13586.72|13466.72|13584.83|13464.83|10
1627372430000|2021-07-27 07:53:50|13584.78|13464.78|13585.51|13465.51|13586.66|13466.66|13583.86|13463.86|9
1627372440000|2021-07-27 07:54:00|13585.33|13465.33|13585.39|13465.39|13585.39|13465.39|13582.98|13462.98|10
1627372450000|2021-07-27 07:54:10|13585.93|13465.93|13586.38|13466.38|13587.2|13467.2|13585.74|13465.74|10
1627372460000|2021-07-27 07:54:20|13586.76|13466.76|13590.04|13470.04|13590.04|13470.04|13586.76|13466.76|10
1627372470000|2021-07-27 07:54:30|13590.2|13470.2|13591.45|13471.45|13592.05|13472.05|13589.58|13469.58|10
1627372480000|2021-07-27 07:54:40|13591.98|13471.98|13590.13|13470.13|13591.98|13471.98|13590.13|13470.13|10
1627372490000|2021-07-27 07:54:50|13590.01|13470.01|13592.17|13472.17|13592.17|13472.17|13590.01|13470.01|10
1627372500000|2021-07-27 07:55:00|13592.42|13472.42|13593.14|13473.14|13593.45|13473.45|13592.42|13472.42|10
1627372510000|2021-07-27 07:55:10|13593.05|13473.05|13595.66|13475.66|13595.66|13475.66|13593.05|13473.05|10
1627372520000|2021-07-27 07:55:20|13596.56|13476.56|13600.42|13480.42|13600.46|13480.46|13596.56|13476.56|10
1627372530000|2021-07-27 07:55:30|13600.54|13480.54|13602|13482|13602.3|13482.3|13600.54|13480.54|7
1627372540000|2021-07-27 07:55:40|13601.77|13481.77|13598.57|13478.57|13601.78|13481.78|13598.57|13478.57|10
1627372550000|2021-07-27 07:55:50|13598.56|13478.56|13600.41|13480.41|13600.41|13480.41|13598.56|13478.56|8
1627372560000|2021-07-27 07:56:00|13600.7|13480.7|13602.67|13482.67|13602.69|13482.69|13600.7|13480.7|9
1627372570000|2021-07-27 07:56:10|13601.32|13481.32|13605.4|13485.4|13605.4|13485.4|13601.32|13481.32|9
1627372580000|2021-07-27 07:56:20|13606.54|13486.54|13608.22|13488.22|13608.28|13488.28|13606.37|13486.37|10
1627372590000|2021-07-27 07:56:30|13608.16|13488.16|13609.31|13489.31|13610.12|13490.12|13607.95|13487.95|10
1627372600000|2021-07-27 07:56:40|13610.09|13490.09|13612.56|13492.56|13613.16|13493.16|13610.09|13490.09|10
1627372610000|2021-07-27 07:56:50|13612.58|13492.58|13612.74|13492.74|13614.05|13494.05|13612.11|13492.11|10
1627372620000|2021-07-27 07:57:00|13612.92|13492.92|13612.44|13492.44|13614.72|13494.72|13612.44|13492.44|10
1627372630000|2021-07-27 07:57:10|13612.49|13492.49|13609.42|13489.42|13612.49|13492.49|13609.42|13489.42|10
1627372640000|2021-07-27 07:57:20|13608.86|13488.86|13611.22|13491.22|13611.22|13491.22|13608.12|13488.12|10
1627372650000|2021-07-27 07:57:30|13611.74|13491.74|13615.27|13495.27|13615.27|13495.27|13611.74|13491.74|10
1627372660000|2021-07-27 07:57:40|13615.64|13495.64|13618.13|13498.13|13618.26|13498.26|13615.64|13495.64|10
1627372670000|2021-07-27 07:57:50|13618.41|13498.41|13619.37|13499.37|13619.4|13499.4|13618.41|13498.41|10
1627372680000|2021-07-27 07:58:00|13619.35|13499.35|13619.05|13499.05|13620.04|13500.04|13619.05|13499.05|10
1627372690000|2021-07-27 07:58:10|13619.16|13499.16|13622.04|13502.04|13622.04|13502.04|13619.16|13499.16|10
1627372700000|2021-07-27 07:58:20|13622|13502|13623.58|13503.58|13623.58|13503.58|13622|13502|10
1627372710000|2021-07-27 07:58:30|13623.71|13503.71|13622.25|13502.25|13623.71|13503.71|13622.25|13502.25|10
1627372720000|2021-07-27 07:58:40|13622.17|13502.17|13621.68|13501.68|13622.2|13502.2|13621.62|13501.62|9
1627372730000|2021-07-27 07:58:50|13623.5|13503.5|13625.42|13505.42|13626.51|13506.51|13623.5|13503.5|10
1627372740000|2021-07-27 07:59:00|13625.81|13505.81|13629.09|13509.09|13629.09|13509.09|13625.81|13505.81|10
1627372750000|2021-07-27 07:59:10|13629.23|13509.23|13629.82|13509.82|13630.27|13510.27|13628.57|13508.57|10
1627372760000|2021-07-27 07:59:20|13629.83|13509.83|13629.56|13509.56|13629.83|13509.83|13629|13509|10
1627372770000|2021-07-27 07:59:30|13629.45|13509.45|13626.27|13506.27|13629.45|13509.45|13626.27|13506.27|9
1627372780000|2021-07-27 07:59:40|13626|13506|13627|13507|13627.75|13507.75|13625.75|13505.75|9
1627372790000|2021-07-27 07:59:50|13626.8|13506.8|13626.56|13506.56|13627.7|13507.7|13625.48|13505.48|10
1627372800000|2021-07-27 08:00:00|13626.42|13506.42|13622.4|13502.4|13626.42|13506.42|13622.4|13502.4|10
1627372810000|2021-07-27 08:00:10|13621.88|13501.88|13616.77|13496.77|13621.88|13501.88|13616.77|13496.77|10
1627372820000|2021-07-27 08:00:20|13617.77|13497.77|13612.46|13492.46|13617.77|13497.77|13612.46|13492.46|10
1627372830000|2021-07-27 08:00:30|13612.5|13492.5|13610.1|13490.1|13612.64|13492.64|13610.1|13490.1|10
1627372840000|2021-07-27 08:00:40|13608.88|13488.88|13607.65|13487.65|13608.88|13488.88|13607.16|13487.16|10
1627372850000|2021-07-27 08:00:50|13607.48|13487.48|13611.88|13491.88|13611.88|13491.88|13607.48|13487.48|10
1627372860000|2021-07-27 08:01:00|13612.86|13492.86|13618.26|13498.26|13618.26|13498.26|13612.86|13492.86|10
1627372870000|2021-07-27 08:01:10|13618.67|13498.67|13620.3|13500.3|13620.5|13500.5|13618.67|13498.67|10
1627372880000|2021-07-27 08:01:20|13621.8|13501.8|13623.3|13503.3|13623.74|13503.74|13621.8|13501.8|10
1627372890000|2021-07-27 08:01:30|13623.28|13503.28|13621.53|13501.53|13623.5|13503.5|13621.53|13501.53|10
1627372900000|2021-07-27 08:01:40|13621.67|13501.67|13611.83|13491.83|13621.67|13501.67|13611.46|13491.46|10
1627372910000|2021-07-27 08:01:50|13611.09|13491.09|13612.04|13492.04|13612.04|13492.04|13610.82|13490.82|10
1627372920000|2021-07-27 08:02:00|13612.11|13492.11|13606.68|13486.68|13612.11|13492.11|13606.68|13486.68|10
1627372930000|2021-07-27 08:02:10|13606.33|13486.33|13602.56|13482.56|13606.33|13486.33|13602.56|13482.56|9
1627372940000|2021-07-27 08:02:20|13601.95|13481.95|13599.3|13479.3|13601.95|13481.95|13599.09|13479.09|10
1627372950000|2021-07-27 08:02:30|13600.3|13480.3|13595|13475|13600.3|13480.3|13595|13475|10
1627372960000|2021-07-27 08:02:40|13593.67|13473.67|13590.21|13470.21|13593.67|13473.67|13590.21|13470.21|10
1627372970000|2021-07-27 08:02:50|13590.16|13470.16|13588.79|13468.79|13590.16|13470.16|13588.79|13468.79|10
1627372980000|2021-07-27 08:03:00|13589.64|13469.64|13587.9|13467.9|13589.64|13469.64|13587.9|13467.9|10
1627372990000|2021-07-27 08:03:10|13587.52|13467.52|13588.64|13468.64|13589.49|13469.49|13587.52|13467.52|10
1627373000000|2021-07-27 08:03:20|13588.83|13468.83|13587.58|13467.58|13588.83|13468.83|13587.58|13467.58|9
1627373010000|2021-07-27 08:03:30|13587.57|13467.57|13589.24|13469.24|13589.24|13469.24|13587.57|13467.57|9
1627373020000|2021-07-27 08:03:40|13589.61|13469.61|13588.44|13468.44|13589.61|13469.61|13588.34|13468.34|9
1627373030000|2021-07-27 08:03:50|13588.42|13468.42|13588.54|13468.54|13589.25|13469.25|13587.81|13467.81|9
1627373040000|2021-07-27 08:04:00|13588.55|13468.55|13585.06|13465.06|13588.55|13468.55|13585.06|13465.06|10
1627373050000|2021-07-27 08:04:10|13585.01|13465.01|13581.1|13461.1|13585.01|13465.01|13580.6|13460.6|10
1627373060000|2021-07-27 08:04:20|13581.01|13461.01|13579.58|13459.58|13581.01|13461.01|13579.24|13459.24|10
1627373070000|2021-07-27 08:04:30|13579.62|13459.62|13577.74|13457.74|13579.64|13459.64|13576.94|13456.94|10
1627373080000|2021-07-27 08:04:40|13578.11|13458.11|13575.63|13455.63|13578.11|13458.11|13575.59|13455.59|10
1627373090000|2021-07-27 08:04:50|13574.89|13454.89|13573.99|13453.99|13575.84|13455.84|13573.58|13453.58|8
1627373100000|2021-07-27 08:05:00|13573.32|13453.32|13574.4|13454.4|13574.57|13454.57|13573.06|13453.06|10
1627373110000|2021-07-27 08:05:10|13574.15|13454.15|13574.86|13454.86|13575.43|13455.43|13574.15|13454.15|10
1627373120000|2021-07-27 08:05:20|13574.91|13454.91|13580.68|13460.68|13580.68|13460.68|13574.91|13454.91|8
1627373130000|2021-07-27 08:05:30|13580.95|13460.95|13585.12|13465.12|13585.12|13465.12|13580.95|13460.95|10
1627373140000|2021-07-27 08:05:40|13585.31|13465.31|13589.85|13469.85|13589.93|13469.93|13585.31|13465.31|10
1627373150000|2021-07-27 08:05:50|13590.48|13470.48|13593.31|13473.31|13593.31|13473.31|13590.48|13470.48|10
1627373160000|2021-07-27 08:06:00|13593.99|13473.99|13593.31|13473.31|13595.7|13475.7|13593.31|13473.31|10
1627373170000|2021-07-27 08:06:10|13593.38|13473.38|13594.05|13474.05|13594.18|13474.18|13592.99|13472.99|9
1627373180000|2021-07-27 08:06:20|13593.92|13473.92|13598.88|13478.88|13598.88|13478.88|13593.92|13473.92|10
1627373190000|2021-07-27 08:06:30|13600.07|13480.07|13603.22|13483.22|13603.22|13483.22|13600.07|13480.07|9
1627373200000|2021-07-27 08:06:40|13603.53|13483.53|13605.11|13485.11|13605.11|13485.11|13602.9|13482.9|10
1627373210000|2021-07-27 08:06:50|13605.06|13485.06|13610.27|13490.27|13610.32|13490.32|13605.06|13485.06|9
1627373220000|2021-07-27 08:07:00|13610.76|13490.76|13614.07|13494.07|13614.07|13494.07|13610.76|13490.76|10
1627373230000|2021-07-27 08:07:10|13613.44|13493.44|13621.19|13501.19|13621.19|13501.19|13613.44|13493.44|10
1627373240000|2021-07-27 08:07:20|13622.41|13502.41|13624.51|13504.51|13624.87|13504.87|13622.06|13502.06|10
1627373250000|2021-07-27 08:07:30|13624.49|13504.49|13625.56|13505.56|13626.43|13506.43|13624.49|13504.49|10
1627373260000|2021-07-27 08:07:40|13625.58|13505.58|13626.05|13506.05|13626.05|13506.05|13624.89|13504.89|10
1627373270000|2021-07-27 08:07:50|13624.91|13504.91|13625.66|13505.66|13625.71|13505.71|13624.91|13504.91|10
1627373280000|2021-07-27 08:08:00|13625.51|13505.51|13624.84|13504.84|13625.66|13505.66|13624.84|13504.84|10
1627373290000|2021-07-27 08:08:10|13624.49|13504.49|13625.45|13505.45|13625.72|13505.72|13624.49|13504.49|10
1627373300000|2021-07-27 08:08:20|13625.52|13505.52|13627.21|13507.21|13627.21|13507.21|13625.52|13505.52|10
1627373310000|2021-07-27 08:08:30|13627.72|13507.72|13628.4|13508.4|13628.4|13508.4|13627.43|13507.43|10
1627373320000|2021-07-27 08:08:40|13627.35|13507.35|13631.73|13511.73|13631.73|13511.73|13627.35|13507.35|10
1627373330000|2021-07-27 08:08:50|13631.68|13511.68|13636.06|13516.06|13636.2|13516.2|13631.68|13511.68|10
1627373340000|2021-07-27 08:09:00|13636.13|13516.13|13637.98|13517.98|13638.22|13518.22|13636.13|13516.13|10
1627373350000|2021-07-27 08:09:10|13638.83|13518.83|13639.47|13519.47|13640.24|13520.24|13638.83|13518.83|10
1627373360000|2021-07-27 08:09:20|13639.59|13519.59|13638.96|13518.96|13639.59|13519.59|13638.86|13518.86|9
1627373370000|2021-07-27 08:09:30|13638.1|13518.1|13640.91|13520.91|13641.14|13521.14|13638.1|13518.1|10
1627373380000|2021-07-27 08:09:40|13640.62|13520.62|13639.22|13519.22|13641.36|13521.36|13638.38|13518.38|10
1627373390000|2021-07-27 08:09:50|13638.89|13518.89|13639.54|13519.54|13640.12|13520.12|13638.89|13518.89|9
1627373400000|2021-07-27 08:10:00|13639.5|13519.5|13639.53|13519.53|13639.53|13519.53|13638.34|13518.34|8
1627373410000|2021-07-27 08:10:10|13637.76|13517.76|13637.41|13517.41|13638.52|13518.52|13637.07|13517.07|10
1627373420000|2021-07-27 08:10:20|13637.13|13517.13|13634.98|13514.98|13637.13|13517.13|13634.06|13514.06|9
1627373430000|2021-07-27 08:10:30|13635.3|13515.3|13630.69|13510.69|13635.3|13515.3|13630.65|13510.65|10
1627373440000|2021-07-27 08:10:40|13630.71|13510.71|13629.58|13509.58|13630.71|13510.71|13629.55|13509.55|9
1627373450000|2021-07-27 08:10:50|13629.51|13509.51|13630.6|13510.6|13630.6|13510.6|13628.76|13508.76|10
1627373460000|2021-07-27 08:11:00|13631.64|13511.64|13634.17|13514.17|13634.52|13514.52|13631.64|13511.64|10
1627373470000|2021-07-27 08:11:10|13633.81|13513.81|13634.69|13514.69|13634.75|13514.75|13633.63|13513.63|9
1627373480000|2021-07-27 08:11:20|13635.03|13515.03|13635.11|13515.11|13635.46|13515.46|13634.88|13514.88|9
1627373490000|2021-07-27 08:11:30|13634.97|13514.97|13635.58|13515.58|13635.58|13515.58|13634.96|13514.96|9
1627373500000|2021-07-27 08:11:40|13635.1|13515.1|13634.03|13514.03|13635.1|13515.1|13633.67|13513.67|10
1627373510000|2021-07-27 08:11:50|13632.71|13512.71|13632.01|13512.01|13634.72|13514.72|13632.01|13512.01|10
1627373520000|2021-07-27 08:12:00|13631.54|13511.54|13631.48|13511.48|13631.89|13511.89|13631.09|13511.09|9
1627373530000|2021-07-27 08:12:10|13630.16|13510.16|13631.01|13511.01|13631.35|13511.35|13630.16|13510.16|10
1627373540000|2021-07-27 08:12:20|13630.04|13510.04|13630.74|13510.74|13630.88|13510.88|13629.91|13509.91|10
1627373550000|2021-07-27 08:12:30|13630.4|13510.4|13630.42|13510.42|13630.85|13510.85|13630.4|13510.4|10
1627373560000|2021-07-27 08:12:40|13630.29|13510.29|13631.08|13511.08|13631.4|13511.4|13630.25|13510.25|10
1627373570000|2021-07-27 08:12:50|13630.1|13510.1|13630.67|13510.67|13631.32|13511.32|13630.1|13510.1|9
1627373580000|2021-07-27 08:13:00|13630.6|13510.6|13629.4|13509.4|13631.22|13511.22|13629.4|13509.4|10
1627373590000|2021-07-27 08:13:10|13629.24|13509.24|13630.51|13510.51|13630.51|13510.51|13629.22|13509.22|9
1627373600000|2021-07-27 08:13:20|13631.41|13511.41|13634.74|13514.74|13634.74|13514.74|13631.28|13511.28|10
1627373610000|2021-07-27 08:13:30|13635.03|13515.03|13637.11|13517.11|13637.11|13517.11|13635.03|13515.03|10
1627373620000|2021-07-27 08:13:40|13637.07|13517.07|13637.74|13517.74|13637.93|13517.93|13637.04|13517.04|10
1627373630000|2021-07-27 08:13:50|13637.77|13517.77|13640.86|13520.86|13640.86|13520.86|13637.77|13517.77|10
1627373640000|2021-07-27 08:14:00|13641|13521|13640.59|13520.59|13641.79|13521.79|13640.14|13520.14|8
1627373650000|2021-07-27 08:14:10|13641.19|13521.19|13642.57|13522.57|13642.66|13522.66|13640.88|13520.88|10
1627373660000|2021-07-27 08:14:20|13642.79|13522.79|13644.32|13524.32|13644.53|13524.53|13642.79|13522.79|9
1627373670000|2021-07-27 08:14:30|13644.06|13524.06|13644.68|13524.68|13644.68|13524.68|13643.99|13523.99|10
1627373680000|2021-07-27 08:14:40|13644.71|13524.71|13645.03|13525.03|13645.64|13525.64|13644.26|13524.26|10
1627373690000|2021-07-27 08:14:50|13646.15|13526.15|13649.53|13529.53|13649.75|13529.75|13646.15|13526.15|9
1627373700000|2021-07-27 08:15:00|13649.54|13529.54|13649.91|13529.91|13649.91|13529.91|13649.43|13529.43|9
1627373710000|2021-07-27 08:15:10|13649.84|13529.84|13649.96|13529.96|13649.96|13529.96|13648.58|13528.58|10
1627373720000|2021-07-27 08:15:20|13649.83|13529.83|13657.45|13537.45|13657.95|13537.95|13649.83|13529.83|10
1627373730000|2021-07-27 08:15:30|13659.37|13539.37|13662.16|13542.16|13662.16|13542.16|13659.32|13539.32|10
1627373740000|2021-07-27 08:15:40|13662.17|13542.17|13662.44|13542.44|13662.82|13542.82|13662.17|13542.17|10
1627373750000|2021-07-27 08:15:50|13661.93|13541.93|13661.62|13541.62|13661.93|13541.93|13661.19|13541.19|10
1627373760000|2021-07-27 08:16:00|13661.82|13541.82|13662.13|13542.13|13662.13|13542.13|13661.52|13541.52|10
1627373770000|2021-07-27 08:16:10|13662.19|13542.19|13664.66|13544.66|13664.66|13544.66|13662.18|13542.18|8
1627373780000|2021-07-27 08:16:20|13665.25|13545.25|13666.86|13546.86|13667.06|13547.06|13665.24|13545.24|10
1627373790000|2021-07-27 08:16:30|13667.88|13547.88|13669.47|13549.47|13669.47|13549.47|13667.88|13547.88|9
1627373800000|2021-07-27 08:16:40|13668.02|13548.02|13669.25|13549.25|13669.45|13549.45|13667.98|13547.98|10
1627373810000|2021-07-27 08:16:50|13670|13550|13673.16|13553.16|13673.41|13553.41|13670|13550|10
1627373820000|2021-07-27 08:17:00|13673.92|13553.92|13675.79|13555.79|13676.09|13556.09|13673.92|13553.92|10
1627373830000|2021-07-27 08:17:10|13675.77|13555.77|13675.58|13555.58|13675.86|13555.86|13675.39|13555.39|10
1627373840000|2021-07-27 08:17:20|13675.63|13555.63|13676.44|13556.44|13676.44|13556.44|13674.44|13554.44|10
1627373850000|2021-07-27 08:17:30|13676.77|13556.77|13675.06|13555.06|13677.02|13557.02|13675.06|13555.06|9
1627373860000|2021-07-27 08:17:40|13676|13556|13675.45|13555.45|13676|13556|13674.39|13554.39|10
1627373870000|2021-07-27 08:17:50|13674.43|13554.43|13674.1|13554.1|13675.97|13555.97|13674.1|13554.1|10
1627373880000|2021-07-27 08:18:00|13674.7|13554.7|13677.85|13557.85|13677.89|13557.89|13674.7|13554.7|10
1627373890000|2021-07-27 08:18:10|13677.92|13557.92|13677.55|13557.55|13678.06|13558.06|13676.78|13556.78|10
1627373900000|2021-07-27 08:18:20|13678.57|13558.57|13676.15|13556.15|13679.51|13559.51|13676.15|13556.15|10
1627373910000|2021-07-27 08:18:30|13674.76|13554.76|13675.43|13555.43|13675.45|13555.45|13673.03|13553.03|10
1627373920000|2021-07-27 08:18:40|13675.07|13555.07|13677.39|13557.39|13677.5|13557.5|13675.07|13555.07|10
1627373930000|2021-07-27 08:18:50|13675.98|13555.98|13676.44|13556.44|13676.44|13556.44|13675.15|13555.15|8
1627373940000|2021-07-27 08:19:00|13676.4|13556.4|13675.72|13555.72|13676.4|13556.4|13675.4|13555.4|9
1627373950000|2021-07-27 08:19:10|13675.62|13555.62|13672.37|13552.37|13675.62|13555.62|13672.37|13552.37|10
1627373960000|2021-07-27 08:19:20|13672.3|13552.3|13676.78|13556.78|13676.79|13556.79|13672.2|13552.2|10
1627373970000|2021-07-27 08:19:30|13676.33|13556.33|13678.61|13558.61|13678.61|13558.61|13673.99|13553.99|10
1627373980000|2021-07-27 08:19:40|13678.5|13558.5|13684.61|13564.61|13684.61|13564.61|13678.5|13558.5|10
1627373990000|2021-07-27 08:19:50|13683.54|13563.54|13690.9|13570.9|13690.9|13570.9|13683.54|13563.54|10
1627374000000|2021-07-27 08:20:00|13691.6|13571.6|13693.61|13573.61|13693.62|13573.62|13691.18|13571.18|10
1627374010000|2021-07-27 08:20:10|13695.01|13575.01|13698.4|13578.4|13699.35|13579.35|13695.01|13575.01|10
1627374020000|2021-07-27 08:20:20|13697.26|13577.26|13699.43|13579.43|13699.43|13579.43|13696.94|13576.94|10
1627374030000|2021-07-27 08:20:30|13700.72|13580.72|13701.6|13581.6|13701.62|13581.62|13700.1|13580.1|10
1627374040000|2021-07-27 08:20:40|13702.27|13582.27|13700.41|13580.41|13703.63|13583.63|13700.41|13580.41|10
1627374050000|2021-07-27 08:20:50|13700.18|13580.18|13698.62|13578.62|13701.95|13581.95|13698.19|13578.19|10
1627374060000|2021-07-27 08:21:00|13698.01|13578.01|13693.29|13573.29|13698.01|13578.01|13693.29|13573.29|10
1627374070000|2021-07-27 08:21:10|13692.62|13572.62|13692.77|13572.77|13692.77|13572.77|13691.56|13571.56|10
1627374080000|2021-07-27 08:21:20|13692.41|13572.41|13688.89|13568.89|13692.41|13572.41|13688.89|13568.89|10
1627374090000|2021-07-27 08:21:30|13688.6|13568.6|13689.65|13569.65|13689.65|13569.65|13688|13568|10
1627374100000|2021-07-27 08:21:40|13689.51|13569.51|13689.58|13569.58|13689.72|13569.72|13689.19|13569.19|10
1627374110000|2021-07-27 08:21:50|13689.73|13569.73|13688.98|13568.98|13690.86|13570.86|13688.98|13568.98|10
1627374120000|2021-07-27 08:22:00|13689.25|13569.25|13690.95|13570.95|13691.08|13571.08|13689.25|13569.25|10
1627374130000|2021-07-27 08:22:10|13690.98|13570.98|13685.93|13565.93|13690.98|13570.98|13685.93|13565.93|10
1627374140000|2021-07-27 08:22:20|13685.51|13565.51|13685.85|13565.85|13685.87|13565.87|13685.09|13565.09|10
1627374150000|2021-07-27 08:22:30|13687|13567|13686.45|13566.45|13687.38|13567.38|13686.45|13566.45|10
1627374160000|2021-07-27 08:22:40|13687.03|13567.03|13689.89|13569.89|13689.89|13569.89|13687.02|13567.02|10
1627374170000|2021-07-27 08:22:50|13690.1|13570.1|13691.76|13571.76|13692.51|13572.51|13690.1|13570.1|10
1627374180000|2021-07-27 08:23:00|13691.66|13571.66|13691.93|13571.93|13692.04|13572.04|13691.01|13571.01|10
1627374190000|2021-07-27 08:23:10|13691.62|13571.62|13690.66|13570.66|13692.13|13572.13|13690.57|13570.57|10
1627374200000|2021-07-27 08:23:20|13691.81|13571.81|13692.49|13572.49|13692.49|13572.49|13691.48|13571.48|10
1627374210000|2021-07-27 08:23:30|13692.53|13572.53|13696.45|13576.45|13696.45|13576.45|13692.53|13572.53|10
1627374220000|2021-07-27 08:23:40|13696.38|13576.38|13701.42|13581.42|13701.42|13581.42|13696.38|13576.38|10
1627374230000|2021-07-27 08:23:50|13700.51|13580.51|13696.34|13576.34|13700.51|13580.51|13696.34|13576.34|10
1627374240000|2021-07-27 08:24:00|13696.22|13576.22|13694.94|13574.94|13696.22|13576.22|13694.73|13574.73|10
1627374250000|2021-07-27 08:24:10|13694.79|13574.79|13695.79|13575.79|13695.79|13575.79|13694.69|13574.69|10
1627374260000|2021-07-27 08:24:20|13695.8|13575.8|13692.16|13572.16|13695.8|13575.8|13692.16|13572.16|10
1627374270000|2021-07-27 08:24:30|13692.05|13572.05|13690.26|13570.26|13692.05|13572.05|13690.26|13570.26|10
1627374280000|2021-07-27 08:24:40|13690.14|13570.14|13691.3|13571.3|13691.3|13571.3|13690.14|13570.14|10
1627374290000|2021-07-27 08:24:50|13692.09|13572.09|13690.69|13570.69|13693.12|13573.12|13690.69|13570.69|9
1627374300000|2021-07-27 08:25:00|13690.6|13570.6|13690.64|13570.64|13690.64|13570.64|13689.89|13569.89|8
1627374310000|2021-07-27 08:25:10|13690.21|13570.21|13689.62|13569.62|13690.92|13570.92|13689.62|13569.62|10
1627374320000|2021-07-27 08:25:20|13689.76|13569.76|13686.74|13566.74|13689.77|13569.77|13686.74|13566.74|10
1627374330000|2021-07-27 08:25:30|13686.07|13566.07|13683.62|13563.62|13686.07|13566.07|13683.62|13563.62|10
1627374340000|2021-07-27 08:25:40|13683.51|13563.51|13684.17|13564.17|13684.17|13564.17|13682.67|13562.67|10
1627374350000|2021-07-27 08:25:50|13683.19|13563.19|13680.87|13560.87|13683.19|13563.19|13680.87|13560.87|9
1627374360000|2021-07-27 08:26:00|13680.36|13560.36|13679|13559|13680.36|13560.36|13679|13559|9
1627374370000|2021-07-27 08:26:10|13678.58|13558.58|13680.62|13560.62|13680.62|13560.62|13678.11|13558.11|10
1627374380000|2021-07-27 08:26:20|13679.84|13559.84|13681.06|13561.06|13681.06|13561.06|13679.33|13559.33|10
1627374390000|2021-07-27 08:26:30|13680.99|13560.99|13683.57|13563.57|13683.57|13563.57|13680.95|13560.95|10
1627374400000|2021-07-27 08:26:40|13684.19|13564.19|13683.66|13563.66|13684.29|13564.29|13682.93|13562.93|9
1627374410000|2021-07-27 08:26:50|13683.13|13563.13|13684.07|13564.07|13684.07|13564.07|13682.87|13562.87|10
1627374420000|2021-07-27 08:27:00|13684.7|13564.7|13690.26|13570.26|13690.26|13570.26|13684.7|13564.7|9
1627374430000|2021-07-27 08:27:10|13690.72|13570.72|13692.11|13572.11|13692.11|13572.11|13690.72|13570.72|10
1627374440000|2021-07-27 08:27:20|13692.18|13572.18|13692.54|13572.54|13692.54|13572.54|13691.65|13571.65|10
1627374450000|2021-07-27 08:27:30|13692.35|13572.35|13696.31|13576.31|13696.36|13576.36|13692.35|13572.35|10
1627374460000|2021-07-27 08:27:40|13695.82|13575.82|13694.27|13574.27|13695.82|13575.82|13694.18|13574.18|10
1627374470000|2021-07-27 08:27:50|13693.31|13573.31|13692.56|13572.56|13694.26|13574.26|13692.56|13572.56|10
1627374480000|2021-07-27 08:28:00|13692.63|13572.63|13691.39|13571.39|13693.12|13573.12|13691.39|13571.39|10
1627374490000|2021-07-27 08:28:10|13691.41|13571.41|13691.84|13571.84|13692.2|13572.2|13691.41|13571.41|9
1627374500000|2021-07-27 08:28:20|13692.29|13572.29|13700|13580|13700|13580|13692.29|13572.29|10
1627374510000|2021-07-27 08:28:30|13699.86|13579.86|13703.78|13583.78|13703.78|13583.78|13699.86|13579.86|10
1627374520000|2021-07-27 08:28:40|13704.57|13584.57|13706.6|13586.6|13706.6|13586.6|13704.57|13584.57|9
1627374530000|2021-07-27 08:28:50|13705.19|13585.19|13703.69|13583.69|13705.65|13585.65|13703.57|13583.57|10
1627374540000|2021-07-27 08:29:00|13704.24|13584.24|13703.88|13583.88|13704.24|13584.24|13702.01|13582.01|10
1627374550000|2021-07-27 08:29:10|13703.78|13583.78|13703.93|13583.93|13703.93|13583.93|13702.96|13582.96|9
1627374560000|2021-07-27 08:29:20|13703.94|13583.94|13703.74|13583.74|13704.31|13584.31|13703.74|13583.74|9
1627374570000|2021-07-27 08:29:30|13704.1|13584.1|13705.38|13585.38|13705.54|13585.54|13704.1|13584.1|9
1627374580000|2021-07-27 08:29:40|13705.36|13585.36|13706.04|13586.04|13707.5|13587.5|13705.36|13585.36|9
1627374590000|2021-07-27 08:29:50|13706.18|13586.18|13707.84|13587.84|13707.84|13587.84|13705.96|13585.96|10
1627374600000|2021-07-27 08:30:00|13707.73|13587.73|13708.41|13588.41|13708.41|13588.41|13707.66|13587.66|10
1627374610000|2021-07-27 08:30:10|13708.37|13588.37|13709.73|13589.73|13709.73|13589.73|13707.72|13587.72|9
1627374620000|2021-07-27 08:30:20|13710.11|13590.11|13718.03|13598.03|13718.03|13598.03|13710.11|13590.11|10
1627374630000|2021-07-27 08:30:30|13717.58|13597.58|13715.89|13595.89|13717.58|13597.58|13715.89|13595.89|10
1627374640000|2021-07-27 08:30:40|13715.46|13595.46|13713.61|13593.61|13716.09|13596.09|13713.61|13593.61|10
1627374650000|2021-07-27 08:30:50|13714.97|13594.97|13710.21|13590.21|13714.97|13594.97|13710.19|13590.19|10
1627374660000|2021-07-27 08:31:00|13709.62|13589.62|13706.29|13586.29|13709.98|13589.98|13706.22|13586.22|10
1627374670000|2021-07-27 08:31:10|13705.97|13585.97|13701.9|13581.9|13705.97|13585.97|13701.9|13581.9|9
1627374680000|2021-07-27 08:31:20|13701.91|13581.91|13699.8|13579.8|13702.83|13582.83|13698.9|13578.9|10
1627374690000|2021-07-27 08:31:30|13699.48|13579.48|13698.32|13578.32|13699.49|13579.49|13698.29|13578.29|10
1627374700000|2021-07-27 08:31:40|13698.83|13578.83|13698.67|13578.67|13698.86|13578.86|13698.46|13578.46|8
1627374710000|2021-07-27 08:31:50|13699.06|13579.06|13696.29|13576.29|13699.06|13579.06|13696.29|13576.29|10
1627374720000|2021-07-27 08:32:00|13696.09|13576.09|13695.05|13575.05|13696.22|13576.22|13694.84|13574.84|10
1627374730000|2021-07-27 08:32:10|13695.09|13575.09|13695.24|13575.24|13695.48|13575.48|13694.66|13574.66|10
1627374740000|2021-07-27 08:32:20|13695.67|13575.67|13697.15|13577.15|13697.6|13577.6|13695.67|13575.67|10
1627374750000|2021-07-27 08:32:30|13698.24|13578.24|13692.74|13572.74|13698.35|13578.35|13692.74|13572.74|10
1627374760000|2021-07-27 08:32:40|13691.98|13571.98|13688.35|13568.35|13691.98|13571.98|13688.35|13568.35|10
1627374770000|2021-07-27 08:32:50|13687.63|13567.63|13687.08|13567.08|13688.65|13568.65|13685.95|13565.95|10
1627374780000|2021-07-27 08:33:00|13687.44|13567.44|13677.55|13557.55|13687.44|13567.44|13676.85|13556.85|9
1627374790000|2021-07-27 08:33:10|13677.34|13557.34|13685.99|13565.99|13685.99|13565.99|13677.34|13557.34|10
1627374800000|2021-07-27 08:33:20|13685.96|13565.96|13687.55|13567.55|13688.89|13568.89|13685.96|13565.96|10
1627374810000|2021-07-27 08:33:30|13687.54|13567.54|13688.72|13568.72|13688.78|13568.78|13686.29|13566.29|10
1627374820000|2021-07-27 08:33:40|13688.73|13568.73|13688.85|13568.85|13688.85|13568.85|13687.96|13567.96|10
1627374830000|2021-07-27 08:33:50|13688.52|13568.52|13688.93|13568.93|13688.97|13568.97|13687.62|13567.62|10
1627374840000|2021-07-27 08:34:00|13689.31|13569.31|13691.72|13571.72|13692.62|13572.62|13689.31|13569.31|10
1627374850000|2021-07-27 08:34:10|13691.78|13571.78|13690.54|13570.54|13691.8|13571.8|13690.54|13570.54|9
1627374860000|2021-07-27 08:34:20|13690.53|13570.53|13692.54|13572.54|13692.54|13572.54|13690.53|13570.53|10
1627374870000|2021-07-27 08:34:30|13693.76|13573.76|13693.11|13573.11|13694.38|13574.38|13692.94|13572.94|9
1627374880000|2021-07-27 08:34:40|13693.03|13573.03|13693.73|13573.73|13693.73|13573.73|13693.02|13573.02|9
1627374890000|2021-07-27 08:34:50|13694.94|13574.94|13694.12|13574.12|13695.25|13575.25|13694.12|13574.12|10
1627374900000|2021-07-27 08:35:00|13694.23|13574.23|13693.34|13573.34|13694.44|13574.44|13693.34|13573.34|10
1627374910000|2021-07-27 08:35:10|13694.13|13574.13|13685.63|13565.63|13694.13|13574.13|13685.63|13565.63|10
1627374920000|2021-07-27 08:35:20|13685.23|13565.23|13684.36|13564.36|13686.47|13566.47|13684.34|13564.34|10
1627374930000|2021-07-27 08:35:30|13684.11|13564.11|13683.1|13563.1|13684.11|13564.11|13683.1|13563.1|8
1627374940000|2021-07-27 08:35:40|13683.08|13563.08|13682.52|13562.52|13683.08|13563.08|13682.52|13562.52|10
1627374950000|2021-07-27 08:35:50|13681.29|13561.29|13682.82|13562.82|13682.82|13562.82|13681.29|13561.29|10
1627374960000|2021-07-27 08:36:00|13682.8|13562.8|13681.49|13561.49|13683.52|13563.52|13681.49|13561.49|9
1627374970000|2021-07-27 08:36:10|13681.56|13561.56|13680.38|13560.38|13682.57|13562.57|13680.38|13560.38|8
1627374980000|2021-07-27 08:36:20|13679.4|13559.4|13678.79|13558.79|13679.4|13559.4|13678.1|13558.1|9
1627374990000|2021-07-27 08:36:30|13678.73|13558.73|13677.84|13557.84|13679.32|13559.32|13677.8|13557.8|9
1627375000000|2021-07-27 08:36:40|13677.78|13557.78|13672.69|13552.69|13677.8|13557.8|13672.69|13552.69|10
1627375010000|2021-07-27 08:36:50|13672.66|13552.66|13671.39|13551.39|13673.85|13553.85|13671.28|13551.28|9
1627375020000|2021-07-27 08:37:00|13671.05|13551.05|13672.08|13552.08|13672.5|13552.5|13670.82|13550.82|10
1627375030000|2021-07-27 08:37:10|13671.79|13551.79|13672.82|13552.82|13673.26|13553.26|13671.79|13551.79|9
1627375040000|2021-07-27 08:37:20|13672.68|13552.68|13671.8|13551.8|13672.68|13552.68|13670.82|13550.82|9
1627375050000|2021-07-27 08:37:30|13671.75|13551.75|13670.35|13550.35|13671.8|13551.8|13670.35|13550.35|8
1627375060000|2021-07-27 08:37:40|13670.2|13550.2|13670.07|13550.07|13671.06|13551.06|13670.03|13550.03|10
1627375070000|2021-07-27 08:37:50|13670.06|13550.06|13670.9|13550.9|13670.93|13550.93|13669.25|13549.25|10
1627375080000|2021-07-27 08:38:00|13671.31|13551.31|13670.54|13550.54|13671.85|13551.85|13670.54|13550.54|8
1627375090000|2021-07-27 08:38:10|13670.56|13550.56|13669.81|13549.81|13670.56|13550.56|13669.81|13549.81|10
1627375100000|2021-07-27 08:38:20|13668.88|13548.88|13669.65|13549.65|13669.67|13549.67|13668.74|13548.74|8
1627375110000|2021-07-27 08:38:30|13669.42|13549.42|13670.27|13550.27|13670.52|13550.52|13668.99|13548.99|10
1627375120000|2021-07-27 08:38:40|13670.26|13550.26|13670.14|13550.14|13670.34|13550.34|13669.98|13549.98|9
1627375130000|2021-07-27 08:38:50|13668.97|13548.97|13669.81|13549.81|13669.93|13549.93|13668.97|13548.97|8
1627375140000|2021-07-27 08:39:00|13669.69|13549.69|13668.94|13548.94|13669.79|13549.79|13668.64|13548.64|9
1627375150000|2021-07-27 08:39:10|13669.5|13549.5|13668.28|13548.28|13669.5|13549.5|13668.22|13548.22|10
1627375160000|2021-07-27 08:39:20|13668.26|13548.26|13667.81|13547.81|13668.33|13548.33|13667.81|13547.81|8
1627375170000|2021-07-27 08:39:30|13668.56|13548.56|13666.65|13546.65|13668.56|13548.56|13666.65|13546.65|10
1627375180000|2021-07-27 08:39:40|13666.59|13546.59|13669.02|13549.02|13669.02|13549.02|13666.59|13546.59|9
1627375190000|2021-07-27 08:39:50|13669.03|13549.03|13671.53|13551.53|13671.53|13551.53|13669.03|13549.03|10
1627375200000|2021-07-27 08:40:00|13671.96|13551.96|13671.29|13551.29|13672.81|13552.81|13671.21|13551.21|10
1627375210000|2021-07-27 08:40:10|13671.21|13551.21|13670.16|13550.16|13672.04|13552.04|13669.98|13549.98|10
1627375220000|2021-07-27 08:40:20|13669.65|13549.65|13669.4|13549.4|13669.75|13549.75|13668.83|13548.83|10
1627375230000|2021-07-27 08:40:30|13669.59|13549.59|13668.41|13548.41|13669.59|13549.59|13668.41|13548.41|7
1627375240000|2021-07-27 08:40:40|13668.17|13548.17|13664.89|13544.89|13668.28|13548.28|13664.89|13544.89|10
1627375250000|2021-07-27 08:40:50|13663.58|13543.58|13662.35|13542.35|13663.68|13543.68|13662.35|13542.35|10
1627375260000|2021-07-27 08:41:00|13662.32|13542.32|13661.24|13541.24|13662.32|13542.32|13661.24|13541.24|9
1627375270000|2021-07-27 08:41:10|13661.28|13541.28|13661.6|13541.6|13662.05|13542.05|13660.21|13540.21|10
1627375280000|2021-07-27 08:41:20|13660.38|13540.38|13659.27|13539.27|13660.38|13540.38|13659.27|13539.27|5
1627375290000|2021-07-27 08:41:30|13659.87|13539.87|13661.44|13541.44|13661.9|13541.9|13659.87|13539.87|9
1627375300000|2021-07-27 08:41:40|13661.3|13541.3|13659.22|13539.22|13661.31|13541.31|13659.22|13539.22|10
1627375310000|2021-07-27 08:41:50|13657.49|13537.49|13657.81|13537.81|13657.83|13537.83|13656.79|13536.79|10
1627375320000|2021-07-27 08:42:00|13657.77|13537.77|13658.34|13538.34|13658.34|13538.34|13657.77|13537.77|9
1627375330000|2021-07-27 08:42:10|13658.9|13538.9|13660.91|13540.91|13660.91|13540.91|13658.9|13538.9|8
1627375340000|2021-07-27 08:42:20|13659.34|13539.34|13659.53|13539.53|13659.53|13539.53|13659.15|13539.15|8
1627375350000|2021-07-27 08:42:30|13659.43|13539.43|13659.34|13539.34|13659.43|13539.43|13659.03|13539.03|8
1627375360000|2021-07-27 08:42:40|13659.37|13539.37|13659.37|13539.37|13659.65|13539.65|13659.36|13539.36|8
1627375370000|2021-07-27 08:42:50|13659.18|13539.18|13659.25|13539.25|13659.28|13539.28|13659.11|13539.11|9
1627375380000|2021-07-27 08:43:00|13659.56|13539.56|13660.19|13540.19|13660.33|13540.33|13659.3|13539.3|9
1627375390000|2021-07-27 08:43:10|13659.24|13539.24|13660.63|13540.63|13660.63|13540.63|13659.2|13539.2|9
1627375400000|2021-07-27 08:43:20|13660.65|13540.65|13659.47|13539.47|13660.8|13540.8|13659.47|13539.47|9
1627375410000|2021-07-27 08:43:30|13659.42|13539.42|13659|13539|13659.42|13539.42|13659|13539|8
1627375420000|2021-07-27 08:43:40|13657.44|13537.44|13656.64|13536.64|13657.58|13537.58|13656.64|13536.64|9
1627375430000|2021-07-27 08:43:50|13656.45|13536.45|13656.46|13536.46|13656.63|13536.63|13656.44|13536.44|8
1627375440000|2021-07-27 08:44:00|13657.61|13537.61|13658.88|13538.88|13658.88|13538.88|13657.49|13537.49|10
1627375450000|2021-07-27 08:44:10|13657.56|13537.56|13656.85|13536.85|13658.73|13538.73|13656.85|13536.85|10
1627375460000|2021-07-27 08:44:20|13656.29|13536.29|13654.11|13534.11|13656.29|13536.29|13654.11|13534.11|8
1627375470000|2021-07-27 08:44:30|13654.13|13534.13|13654.57|13534.57|13654.61|13534.61|13653.73|13533.73|8
1627375480000|2021-07-27 08:44:40|13654.54|13534.54|13653.35|13533.35|13654.56|13534.56|13653.17|13533.17|8
1627375490000|2021-07-27 08:44:50|13651.82|13531.82|13652.57|13532.57|13652.67|13532.67|13651.82|13531.82|9
1627375500000|2021-07-27 08:45:00|13652.62|13532.62|13652.81|13532.81|13652.81|13532.81|13651.78|13531.78|10
1627375510000|2021-07-27 08:45:10|13652.64|13532.64|13652.49|13532.49|13652.64|13532.64|13651.29|13531.29|8
1627375520000|2021-07-27 08:45:20|13652.9|13532.9|13649.87|13529.87|13652.9|13532.9|13649.87|13529.87|10
1627375530000|2021-07-27 08:45:30|13649.7|13529.7|13650.21|13530.21|13650.21|13530.21|13649.07|13529.07|10
1627375540000|2021-07-27 08:45:40|13650.27|13530.27|13649.1|13529.1|13650.27|13530.27|13649.1|13529.1|10
1627375550000|2021-07-27 08:45:50|13647.94|13527.94|13650.62|13530.62|13650.71|13530.71|13647.94|13527.94|10
1627375560000|2021-07-27 08:46:00|13650.61|13530.61|13653.33|13533.33|13653.33|13533.33|13650.61|13530.61|9
1627375570000|2021-07-27 08:46:10|13653.51|13533.51|13656.7|13536.7|13656.7|13536.7|13653.51|13533.51|9
1627375580000|2021-07-27 08:46:20|13656.77|13536.77|13660.36|13540.36|13660.36|13540.36|13656.77|13536.77|9
1627375590000|2021-07-27 08:46:30|13659.17|13539.17|13661.59|13541.59|13661.68|13541.68|13659.17|13539.17|9
1627375600000|2021-07-27 08:46:40|13661.46|13541.46|13660.49|13540.49|13661.48|13541.48|13660.39|13540.39|9
1627375610000|2021-07-27 08:46:50|13660.59|13540.59|13660.71|13540.71|13661.06|13541.06|13660.37|13540.37|10
1627375620000|2021-07-27 08:47:00|13660.61|13540.61|13661.66|13541.66|13662.24|13542.24|13660.61|13540.61|10
1627375630000|2021-07-27 08:47:10|13661.71|13541.71|13667.74|13547.74|13667.83|13547.83|13661.47|13541.47|10
1627375640000|2021-07-27 08:47:20|13668.76|13548.76|13664.23|13544.23|13668.76|13548.76|13662.75|13542.75|10
1627375650000|2021-07-27 08:47:30|13664.47|13544.47|13663.58|13543.58|13664.47|13544.47|13663.33|13543.33|10
1627375660000|2021-07-27 08:47:40|13663.6|13543.6|13664.85|13544.85|13664.85|13544.85|13663.6|13543.6|10
1627375670000|2021-07-27 08:47:50|13664.12|13544.12|13665.04|13545.04|13665.04|13545.04|13664.12|13544.12|8
1627375680000|2021-07-27 08:48:00|13665.07|13545.07|13665.38|13545.38|13665.38|13545.38|13664.78|13544.78|7
1627375690000|2021-07-27 08:48:10|13665.37|13545.37|13665.19|13545.19|13665.47|13545.47|13665.19|13545.19|7
1627375700000|2021-07-27 08:48:20|13666.33|13546.33|13670.84|13550.84|13670.84|13550.84|13666.33|13546.33|10
1627375710000|2021-07-27 08:48:30|13671|13551|13675.05|13555.05|13675.05|13555.05|13670.9|13550.9|9
1627375720000|2021-07-27 08:48:40|13675.1|13555.1|13677.98|13557.98|13677.98|13557.98|13674.94|13554.94|10
1627375730000|2021-07-27 08:48:50|13678.11|13558.11|13676.22|13556.22|13678.41|13558.41|13676.22|13556.22|10
1627375740000|2021-07-27 08:49:00|13675.78|13555.78|13676.86|13556.86|13677.35|13557.35|13675.78|13555.78|9
1627375750000|2021-07-27 08:49:10|13676.81|13556.81|13682.45|13562.45|13682.45|13562.45|13676.81|13556.81|10
1627375760000|2021-07-27 08:49:20|13682.63|13562.63|13684.14|13564.14|13684.62|13564.62|13682.63|13562.63|10
1627375770000|2021-07-27 08:49:30|13683.73|13563.73|13684.72|13564.72|13684.72|13564.72|13683.58|13563.58|9
1627375780000|2021-07-27 08:49:40|13684.75|13564.75|13686.09|13566.09|13686.09|13566.09|13684.7|13564.7|10
1627375790000|2021-07-27 08:49:50|13686.27|13566.27|13690.02|13570.02|13690.87|13570.87|13686.27|13566.27|10
1627375800000|2021-07-27 08:50:00|13690.06|13570.06|13683.17|13563.17|13690.1|13570.1|13683.17|13563.17|10
1627375810000|2021-07-27 08:50:10|13682.98|13562.98|13678.96|13558.96|13682.98|13562.98|13678.96|13558.96|9
1627375820000|2021-07-27 08:50:20|13678.48|13558.48|13677.84|13557.84|13678.48|13558.48|13677.59|13557.59|8
1627375830000|2021-07-27 08:50:30|13677.73|13557.73|13678.06|13558.06|13678.31|13558.31|13677.02|13557.02|10
1627375840000|2021-07-27 08:50:40|13678.13|13558.13|13677.19|13557.19|13678.13|13558.13|13677.19|13557.19|9
1627375850000|2021-07-27 08:50:50|13677.1|13557.1|13677.94|13557.94|13677.94|13557.94|13677.1|13557.1|9
1627375860000|2021-07-27 08:51:00|13677.07|13557.07|13678.41|13558.41|13678.41|13558.41|13677.07|13557.07|9
1627375870000|2021-07-27 08:51:10|13678.88|13558.88|13677.54|13557.54|13678.88|13558.88|13677.54|13557.54|9
1627375880000|2021-07-27 08:51:20|13677.88|13557.88|13681.54|13561.54|13681.54|13561.54|13677.88|13557.88|8
1627375890000|2021-07-27 08:51:30|13682.26|13562.26|13685.8|13565.8|13686.18|13566.18|13682.26|13562.26|10
1627375900000|2021-07-27 08:51:40|13686.89|13566.89|13688.24|13568.24|13688.45|13568.45|13686.89|13566.89|10
1627375910000|2021-07-27 08:51:50|13688.38|13568.38|13690.91|13570.91|13691.3|13571.3|13688.38|13568.38|8
1627375920000|2021-07-27 08:52:00|13690.72|13570.72|13691.4|13571.4|13692|13572|13690.61|13570.61|10
1627375930000|2021-07-27 08:52:10|13691.28|13571.28|13689.52|13569.52|13691.29|13571.29|13689.52|13569.52|9
1627375940000|2021-07-27 08:52:20|13689.06|13569.06|13688.58|13568.58|13689.71|13569.71|13688.58|13568.58|10
1627375950000|2021-07-27 08:52:30|13688.48|13568.48|13689.12|13569.12|13689.12|13569.12|13687.76|13567.76|10
1627375960000|2021-07-27 08:52:40|13689.18|13569.18|13689.9|13569.9|13689.91|13569.91|13689.18|13569.18|10
1627375970000|2021-07-27 08:52:50|13690.2|13570.2|13688.63|13568.63|13690.2|13570.2|13688.14|13568.14|10
1627375980000|2021-07-27 08:53:00|13688.62|13568.62|13687.64|13567.64|13688.62|13568.62|13687.64|13567.64|9
1627375990000|2021-07-27 08:53:10|13686.39|13566.39|13687.05|13567.05|13687.17|13567.17|13685.35|13565.35|10
1627376000000|2021-07-27 08:53:20|13687.33|13567.33|13686.76|13566.76|13687.92|13567.92|13686.76|13566.76|9
1627376010000|2021-07-27 08:53:30|13686.73|13566.73|13686.15|13566.15|13686.73|13566.73|13686.15|13566.15|9
1627376020000|2021-07-27 08:53:40|13686.91|13566.91|13686.88|13566.88|13687.11|13567.11|13686.5|13566.5|9
1627376030000|2021-07-27 08:53:50|13686.64|13566.64|13686.77|13566.77|13687|13567|13686.55|13566.55|10
1627376040000|2021-07-27 08:54:00|13686.61|13566.61|13685.84|13565.84|13686.76|13566.76|13685.73|13565.73|8
1627376050000|2021-07-27 08:54:10|13685.87|13565.87|13686.64|13566.64|13686.83|13566.83|13685.8|13565.8|9
1627376060000|2021-07-27 08:54:20|13686.63|13566.63|13685.93|13565.93|13686.63|13566.63|13685.43|13565.43|10
1627376070000|2021-07-27 08:54:30|13685.36|13565.36|13686.07|13566.07|13686.07|13566.07|13685.27|13565.27|9
1627376080000|2021-07-27 08:54:40|13686.29|13566.29|13688.67|13568.67|13688.67|13568.67|13686.29|13566.29|10
1627376090000|2021-07-27 08:54:50|13688.56|13568.56|13688.62|13568.62|13688.71|13568.71|13688.47|13568.47|8
1627376100000|2021-07-27 08:55:00|13688.6|13568.6|13687.44|13567.44|13688.6|13568.6|13687.44|13567.44|9
1627376110000|2021-07-27 08:55:10|13688.67|13568.67|13687.4|13567.4|13688.78|13568.78|13687.34|13567.34|10
1627376120000|2021-07-27 08:55:20|13687.44|13567.44|13688.09|13568.09|13688.86|13568.86|13687.43|13567.43|9
1627376130000|2021-07-27 08:55:30|13687.91|13567.91|13688.42|13568.42|13688.65|13568.65|13687.51|13567.51|10
1627376140000|2021-07-27 08:55:40|13688.44|13568.44|13688.4|13568.4|13688.44|13568.44|13688.26|13568.26|8
1627376150000|2021-07-27 08:55:50|13688.41|13568.41|13688.42|13568.42|13688.46|13568.46|13688.04|13568.04|8
1627376160000|2021-07-27 08:56:00|13688.43|13568.43|13685.8|13565.8|13688.43|13568.43|13685.8|13565.8|9
1627376170000|2021-07-27 08:56:10|13685.81|13565.81|13683.14|13563.14|13685.81|13565.81|13683.14|13563.14|10
1627376180000|2021-07-27 08:56:20|13683.19|13563.19|13684.1|13564.1|13684.1|13564.1|13682.79|13562.79|9
1627376190000|2021-07-27 08:56:30|13684.31|13564.31|13683.48|13563.48|13684.31|13564.31|13682.5|13562.5|9
1627376200000|2021-07-27 08:56:40|13683.68|13563.68|13683.24|13563.24|13683.68|13563.68|13682.04|13562.04|10
1627376210000|2021-07-27 08:56:50|13683.39|13563.39|13682.34|13562.34|13683.39|13563.39|13682.33|13562.33|7
1627376220000|2021-07-27 08:57:00|13682.37|13562.37|13681.05|13561.05|13682.4|13562.4|13681.05|13561.05|10
1627376230000|2021-07-27 08:57:10|13681.08|13561.08|13679.47|13559.47|13681.08|13561.08|13679.47|13559.47|10
1627376240000|2021-07-27 08:57:20|13679.32|13559.32|13678.98|13558.98|13679.32|13559.32|13678.9|13558.9|10
1627376250000|2021-07-27 08:57:30|13678.64|13558.64|13676.74|13556.74|13678.64|13558.64|13676.74|13556.74|10
1627376260000|2021-07-27 08:57:40|13676.95|13556.95|13675.47|13555.47|13676.95|13556.95|13674.79|13554.79|9
1627376270000|2021-07-27 08:57:50|13675.8|13555.8|13675.05|13555.05|13676.71|13556.71|13675.05|13555.05|9
1627376280000|2021-07-27 08:58:00|13675.1|13555.1|13678.13|13558.13|13678.13|13558.13|13675.1|13555.1|10
1627376290000|2021-07-27 08:58:10|13679.28|13559.28|13683.38|13563.38|13683.38|13563.38|13679.28|13559.28|10
1627376300000|2021-07-27 08:58:20|13684.58|13564.58|13679.18|13559.18|13684.59|13564.59|13679.18|13559.18|10
1627376310000|2021-07-27 08:58:30|13678.64|13558.64|13677.74|13557.74|13678.64|13558.64|13677.58|13557.58|10
1627376320000|2021-07-27 08:58:40|13677.76|13557.76|13676.71|13556.71|13677.76|13557.76|13676.71|13556.71|10
1627376330000|2021-07-27 08:58:50|13676.92|13556.92|13673.4|13553.4|13676.92|13556.92|13673.4|13553.4|9
1627376340000|2021-07-27 08:59:00|13674.46|13554.46|13674.79|13554.79|13675.13|13555.13|13673.97|13553.97|10
1627376350000|2021-07-27 08:59:10|13674.96|13554.96|13676.61|13556.61|13677.21|13557.21|13674.96|13554.96|10
1627376360000|2021-07-27 08:59:20|13676.52|13556.52|13677.54|13557.54|13677.54|13557.54|13676.52|13556.52|10
1627376370000|2021-07-27 08:59:30|13677.81|13557.81|13678.64|13558.64|13678.64|13558.64|13677.81|13557.81|8
1627376380000|2021-07-27 08:59:40|13679.6|13559.6|13679.88|13559.88|13679.88|13559.88|13679.35|13559.35|10
1627376390000|2021-07-27 08:59:50|13679.86|13559.86|13680.25|13560.25|13680.28|13560.28|13679.85|13559.85|10
1627376400000|2021-07-27 09:00:00|13680.74|13560.74|13681.84|13561.84|13681.84|13561.84|13680.46|13560.46|10
1627376410000|2021-07-27 09:00:10|13681.87|13561.87|13682.11|13562.11|13682.28|13562.28|13681.87|13561.87|9
1627376420000|2021-07-27 09:00:20|13682.08|13562.08|13682.63|13562.63|13682.65|13562.65|13682.08|13562.08|9
1627376430000|2021-07-27 09:00:30|13682.33|13562.33|13682.36|13562.36|13682.63|13562.63|13682.27|13562.27|9
1627376440000|2021-07-27 09:00:40|13682.4|13562.4|13683.86|13563.86|13683.86|13563.86|13682.37|13562.37|10
1627376450000|2021-07-27 09:00:50|13684.17|13564.17|13683.59|13563.59|13684.46|13564.46|13683.56|13563.56|9
1627376460000|2021-07-27 09:01:00|13683.57|13563.57|13683.78|13563.78|13684.23|13564.23|13683.05|13563.05|10
1627376470000|2021-07-27 09:01:10|13683.7|13563.7|13684.03|13564.03|13684.03|13564.03|13682.83|13562.83|10
1627376480000|2021-07-27 09:01:20|13683.91|13563.91|13684.42|13564.42|13684.74|13564.74|13683.86|13563.86|9
1627376490000|2021-07-27 09:01:30|13684.6|13564.6|13685.9|13565.9|13686.26|13566.26|13684.57|13564.57|10
1627376500000|2021-07-27 09:01:40|13687.21|13567.21|13688.38|13568.38|13688.38|13568.38|13687.04|13567.04|10
1627376510000|2021-07-27 09:01:50|13688.96|13568.96|13690.18|13570.18|13690.18|13570.18|13688.96|13568.96|9
1627376520000|2021-07-27 09:02:00|13689.93|13569.93|13690.23|13570.23|13690.23|13570.23|13689.29|13569.29|10
1627376530000|2021-07-27 09:02:10|13690.27|13570.27|13691.48|13571.48|13691.77|13571.77|13689.93|13569.93|9
1627376540000|2021-07-27 09:02:20|13692.13|13572.13|13693.26|13573.26|13693.26|13573.26|13692.07|13572.07|9
1627376550000|2021-07-27 09:02:30|13693.15|13573.15|13694.28|13574.28|13694.72|13574.72|13693.15|13573.15|10
1627376560000|2021-07-27 09:02:40|13694.25|13574.25|13694.26|13574.26|13695.76|13575.76|13694.18|13574.18|9
1627376570000|2021-07-27 09:02:50|13695.28|13575.28|13695.8|13575.8|13696.31|13576.31|13695.28|13575.28|9
1627376580000|2021-07-27 09:03:00|13695.86|13575.86|13695.4|13575.4|13696.43|13576.43|13695.4|13575.4|9
1627376590000|2021-07-27 09:03:10|13695.55|13575.55|13695.07|13575.07|13695.55|13575.55|13693.68|13573.68|9
1627376600000|2021-07-27 09:03:20|13694.91|13574.91|13694.5|13574.5|13695.13|13575.13|13694.5|13574.5|10
1627376610000|2021-07-27 09:03:30|13694.59|13574.59|13695.12|13575.12|13695.12|13575.12|13694.25|13574.25|10
1627376620000|2021-07-27 09:03:40|13695.23|13575.23|13695.25|13575.25|13695.36|13575.36|13695.09|13575.09|10
1627376630000|2021-07-27 09:03:50|13695.27|13575.27|13696.13|13576.13|13696.13|13576.13|13695.26|13575.26|9
1627376640000|2021-07-27 09:04:00|13695.36|13575.36|13696.08|13576.08|13696.28|13576.28|13695.36|13575.36|10
1627376650000|2021-07-27 09:04:10|13696.01|13576.01|13696.6|13576.6|13696.6|13576.6|13695.77|13575.77|8
1627376660000|2021-07-27 09:04:20|13696.64|13576.64|13699.48|13579.48|13699.48|13579.48|13696.64|13576.64|10
1627376670000|2021-07-27 09:04:30|13699.18|13579.18|13699.03|13579.03|13699.71|13579.71|13698.78|13578.78|10
1627376680000|2021-07-27 09:04:40|13698.75|13578.75|13700.11|13580.11|13701.04|13581.04|13698.75|13578.75|10
1627376690000|2021-07-27 09:04:50|13700.09|13580.09|13698.06|13578.06|13700.69|13580.69|13698.06|13578.06|10
1627376700000|2021-07-27 09:05:00|13698.66|13578.66|13698.7|13578.7|13699.2|13579.2|13698.11|13578.11|10
1627376710000|2021-07-27 09:05:10|13698.56|13578.56|13698.13|13578.13|13699.14|13579.14|13698.12|13578.12|10
1627376720000|2021-07-27 09:05:20|13697.95|13577.95|13698.59|13578.59|13698.7|13578.7|13697.66|13577.66|10
1627376730000|2021-07-27 09:05:30|13698.58|13578.58|13698.01|13578.01|13698.58|13578.58|13698.01|13578.01|6
1627376740000|2021-07-27 09:05:40|13697.93|13577.93|13693.89|13573.89|13697.93|13577.93|13693.89|13573.89|10
1627376750000|2021-07-27 09:05:50|13693.52|13573.52|13692.55|13572.55|13693.52|13573.52|13692.55|13572.55|8
1627376760000|2021-07-27 09:06:00|13692.51|13572.51|13692.17|13572.17|13693.55|13573.55|13692.13|13572.13|10
1627376770000|2021-07-27 09:06:10|13692.28|13572.28|13688.78|13568.78|13692.28|13572.28|13688.78|13568.78|9
1627376780000|2021-07-27 09:06:20|13689.61|13569.61|13690.94|13570.94|13691.64|13571.64|13689.61|13569.61|10
1627376790000|2021-07-27 09:06:30|13691.5|13571.5|13693.92|13573.92|13693.92|13573.92|13691.2|13571.2|8
1627376800000|2021-07-27 09:06:40|13693.99|13573.99|13694.85|13574.85|13695.46|13575.46|13693.99|13573.99|10
1627376810000|2021-07-27 09:06:50|13695.34|13575.34|13697.79|13577.79|13697.79|13577.79|13695.34|13575.34|10
1627376820000|2021-07-27 09:07:00|13698.07|13578.07|13698.24|13578.24|13698.61|13578.61|13697.79|13577.79|10
1627376830000|2021-07-27 09:07:10|13698.31|13578.31|13694.92|13574.92|13698.31|13578.31|13694.56|13574.56|9
1627376840000|2021-07-27 09:07:20|13694.62|13574.62|13693.23|13573.23|13694.62|13574.62|13693.1|13573.1|8
1627376850000|2021-07-27 09:07:30|13693.15|13573.15|13692.89|13572.89|13693.29|13573.29|13692.83|13572.83|9
1627376860000|2021-07-27 09:07:40|13692.79|13572.79|13692.61|13572.61|13693.54|13573.54|13692.22|13572.22|10
1627376870000|2021-07-27 09:07:50|13692.5|13572.5|13694.71|13574.71|13694.71|13574.71|13692.42|13572.42|10
1627376880000|2021-07-27 09:08:00|13695.18|13575.18|13695.19|13575.19|13695.93|13575.93|13695.06|13575.06|9
1627376890000|2021-07-27 09:08:10|13695.05|13575.05|13699.69|13579.69|13699.8|13579.8|13695.05|13575.05|10
1627376900000|2021-07-27 09:08:20|13699.71|13579.71|13702.88|13582.88|13702.88|13582.88|13699.71|13579.71|10
1627376910000|2021-07-27 09:08:30|13703|13583|13703.24|13583.24|13704.16|13584.16|13702.95|13582.95|10
1627376920000|2021-07-27 09:08:40|13702.67|13582.67|13705.39|13585.39|13705.8|13585.8|13702.67|13582.67|9
1627376930000|2021-07-27 09:08:50|13705.83|13585.83|13708.79|13588.79|13708.97|13588.97|13705.83|13585.83|10
1627376940000|2021-07-27 09:09:00|13710.03|13590.03|13708.79|13588.79|13710.13|13590.13|13708.79|13588.79|10
1627376950000|2021-07-27 09:09:10|13708.76|13588.76|13710.8|13590.8|13710.8|13590.8|13708.53|13588.53|9
1627376960000|2021-07-27 09:09:20|13711.06|13591.06|13711.4|13591.4|13711.4|13591.4|13710.55|13590.55|10
1627376970000|2021-07-27 09:09:30|13711.19|13591.19|13711.21|13591.21|13711.21|13591.21|13709.89|13589.89|9
1627376980000|2021-07-27 09:09:40|13711.46|13591.46|13714.62|13594.62|13714.62|13594.62|13711.46|13591.46|10
1627376990000|2021-07-27 09:09:50|13714.61|13594.61|13715.59|13595.59|13715.59|13595.59|13714.46|13594.46|9
1627377000000|2021-07-27 09:10:00|13716.3|13596.3|13718.31|13598.31|13719.43|13599.43|13716.3|13596.3|9
1627377010000|2021-07-27 09:10:10|13717.58|13597.58|13713.28|13593.28|13717.81|13597.81|13713.28|13593.28|9
1627377020000|2021-07-27 09:10:20|13713.24|13593.24|13706.11|13586.11|13713.24|13593.24|13706.11|13586.11|10
1627377030000|2021-07-27 09:10:30|13705.34|13585.34|13700.18|13580.18|13705.41|13585.41|13700.18|13580.18|10
1627377040000|2021-07-27 09:10:40|13699.8|13579.8|13693.22|13573.22|13699.8|13579.8|13693.22|13573.22|10
1627377050000|2021-07-27 09:10:50|13692.71|13572.71|13688.02|13568.02|13692.71|13572.71|13687.75|13567.75|10
1627377060000|2021-07-27 09:11:00|13686.95|13566.95|13682.26|13562.26|13686.95|13566.95|13682.26|13562.26|10
1627377070000|2021-07-27 09:11:10|13681.66|13561.66|13680.69|13560.69|13681.68|13561.68|13680.16|13560.16|9
1627377080000|2021-07-27 09:11:20|13680.37|13560.37|13683.05|13563.05|13683.05|13563.05|13680.1|13560.1|10
1627377090000|2021-07-27 09:11:30|13683.81|13563.81|13685.79|13565.79|13685.79|13565.79|13683.81|13563.81|10
1627377100000|2021-07-27 09:11:40|13686.14|13566.14|13687.85|13567.85|13688.28|13568.28|13686.14|13566.14|10
1627377110000|2021-07-27 09:11:50|13688.15|13568.15|13689.17|13569.17|13689.86|13569.86|13688.15|13568.15|9
1627377120000|2021-07-27 09:12:00|13689.32|13569.32|13689.46|13569.46|13690.73|13570.73|13689.28|13569.28|10
1627377130000|2021-07-27 09:12:10|13689.25|13569.25|13690.85|13570.85|13690.85|13570.85|13688.08|13568.08|10
1627377140000|2021-07-27 09:12:20|13690.99|13570.99|13693.22|13573.22|13693.22|13573.22|13690.9|13570.9|10
1627377150000|2021-07-27 09:12:30|13693.24|13573.24|13694.98|13574.98|13694.98|13574.98|13693.22|13573.22|10
1627377160000|2021-07-27 09:12:40|13694.9|13574.9|13693.61|13573.61|13696.35|13576.35|13693.61|13573.61|10
1627377170000|2021-07-27 09:12:50|13693.62|13573.62|13692.71|13572.71|13693.82|13573.82|13692.69|13572.69|10
1627377180000|2021-07-27 09:13:00|13692.76|13572.76|13691.55|13571.55|13692.76|13572.76|13691.53|13571.53|10
1627377190000|2021-07-27 09:13:10|13691.54|13571.54|13688.88|13568.88|13691.54|13571.54|13688.88|13568.88|10
1627377200000|2021-07-27 09:13:20|13688.78|13568.78|13687.01|13567.01|13688.81|13568.81|13686.64|13566.64|9
1627377210000|2021-07-27 09:13:30|13687.09|13567.09|13692.39|13572.39|13692.39|13572.39|13687.09|13567.09|10
1627377220000|2021-07-27 09:13:40|13692.62|13572.62|13695.21|13575.21|13695.29|13575.29|13692.62|13572.62|9
1627377230000|2021-07-27 09:13:50|13696.23|13576.23|13697.56|13577.56|13697.56|13577.56|13696.23|13576.23|10
1627377240000|2021-07-27 09:14:00|13697.55|13577.55|13698.47|13578.47|13698.47|13578.47|13697.53|13577.53|9
1627377250000|2021-07-27 09:14:10|13698.6|13578.6|13698.79|13578.79|13699.21|13579.21|13698.6|13578.6|10
1627377260000|2021-07-27 09:14:20|13699.01|13579.01|13698.04|13578.04|13699.16|13579.16|13697.71|13577.71|8
1627377270000|2021-07-27 09:14:30|13698.35|13578.35|13701.16|13581.16|13701.16|13581.16|13698.35|13578.35|9
1627377280000|2021-07-27 09:14:40|13701.26|13581.26|13703.62|13583.62|13703.62|13583.62|13701.26|13581.26|10
1627377290000|2021-07-27 09:14:50|13703.2|13583.2|13704.44|13584.44|13704.89|13584.89|13703.2|13583.2|9
1627377300000|2021-07-27 09:15:00|13704.59|13584.59|13699.66|13579.66|13704.59|13584.59|13699.21|13579.21|10
1627377310000|2021-07-27 09:15:10|13699.76|13579.76|13702.52|13582.52|13702.71|13582.71|13699.61|13579.61|9
1627377320000|2021-07-27 09:15:20|13702.35|13582.35|13700.29|13580.29|13702.35|13582.35|13700.29|13580.29|10
1627377330000|2021-07-27 09:15:30|13699.44|13579.44|13695.61|13575.61|13699.72|13579.72|13695.61|13575.61|10
1627377340000|2021-07-27 09:15:40|13695.05|13575.05|13689.65|13569.65|13695.08|13575.08|13689.65|13569.65|10
1627377350000|2021-07-27 09:15:50|13689.41|13569.41|13685.11|13565.11|13689.41|13569.41|13685.11|13565.11|10
1627377360000|2021-07-27 09:16:00|13683.88|13563.88|13680.61|13560.61|13683.88|13563.88|13680.6|13560.6|10
1627377370000|2021-07-27 09:16:10|13680.46|13560.46|13679.73|13559.73|13680.46|13560.46|13679.24|13559.24|10
1627377380000|2021-07-27 09:16:20|13678.22|13558.22|13675.73|13555.73|13678.22|13558.22|13675.73|13555.73|10
1627377390000|2021-07-27 09:16:30|13675.67|13555.67|13674.23|13554.23|13676.61|13556.61|13674.23|13554.23|9
1627377400000|2021-07-27 09:16:40|13674.24|13554.24|13672.38|13552.38|13674.28|13554.28|13672.38|13552.38|9
1627377410000|2021-07-27 09:16:50|13672.07|13552.07|13673|13553|13673.86|13553.86|13672.07|13552.07|10
1627377420000|2021-07-27 09:17:00|13672.95|13552.95|13674|13554|13674|13554|13672.56|13552.56|9
1627377430000|2021-07-27 09:17:10|13673.78|13553.78|13673.94|13553.94|13673.94|13553.94|13672.74|13552.74|10
1627377440000|2021-07-27 09:17:20|13673.93|13553.93|13672.83|13552.83|13673.93|13553.93|13672.83|13552.83|9
1627377450000|2021-07-27 09:17:30|13671.72|13551.72|13673.76|13553.76|13674.25|13554.25|13671.28|13551.28|9
1627377460000|2021-07-27 09:17:40|13674.86|13554.86|13673.24|13553.24|13674.9|13554.9|13673.24|13553.24|10
1627377470000|2021-07-27 09:17:50|13672.92|13552.92|13669.94|13549.94|13672.92|13552.92|13669.94|13549.94|10
1627377480000|2021-07-27 09:18:00|13669.57|13549.57|13671.9|13551.9|13671.9|13551.9|13669.35|13549.35|9
1627377490000|2021-07-27 09:18:10|13671.38|13551.38|13672.52|13552.52|13672.52|13552.52|13671.04|13551.04|10
1627377500000|2021-07-27 09:18:20|13672.33|13552.33|13670.84|13550.84|13672.49|13552.49|13670.84|13550.84|9
1627377510000|2021-07-27 09:18:30|13670.94|13550.94|13669.21|13549.21|13670.94|13550.94|13669.21|13549.21|10
1627377520000|2021-07-27 09:18:40|13670.22|13550.22|13668.83|13548.83|13670.25|13550.25|13668.67|13548.67|10
1627377530000|2021-07-27 09:18:50|13668.45|13548.45|13669.77|13549.77|13670.48|13550.48|13668.45|13548.45|10
1627377540000|2021-07-27 09:19:00|13670.01|13550.01|13669.78|13549.78|13670.02|13550.02|13669.21|13549.21|9
1627377550000|2021-07-27 09:19:10|13669.27|13549.27|13669.32|13549.32|13670.21|13550.21|13668.95|13548.95|10
1627377560000|2021-07-27 09:19:20|13668.9|13548.9|13667.05|13547.05|13668.9|13548.9|13666.94|13546.94|10
1627377570000|2021-07-27 09:19:30|13666.22|13546.22|13660.91|13540.91|13666.22|13546.22|13660.91|13540.91|10
1627377580000|2021-07-27 09:19:40|13660.66|13540.66|13661.8|13541.8|13662.05|13542.05|13660.04|13540.04|10
1627377590000|2021-07-27 09:19:50|13662.66|13542.66|13662.47|13542.47|13663.37|13543.37|13661.63|13541.63|10
1627377600000|2021-07-27 09:20:00|13661.61|13541.61|13663.25|13543.25|13663.25|13543.25|13661.61|13541.61|10
1627377610000|2021-07-27 09:20:10|13663.7|13543.7|13668.54|13548.54|13668.54|13548.54|13663.7|13543.7|10
1627377620000|2021-07-27 09:20:20|13668.49|13548.49|13671.29|13551.29|13671.41|13551.41|13668.49|13548.49|9
1627377630000|2021-07-27 09:20:30|13671.22|13551.22|13670.93|13550.93|13673.64|13553.64|13670.93|13550.93|10
1627377640000|2021-07-27 09:20:40|13669.72|13549.72|13660.9|13540.9|13669.72|13549.72|13660.9|13540.9|10
1627377650000|2021-07-27 09:20:50|13661.17|13541.17|13654.5|13534.5|13661.17|13541.17|13654.5|13534.5|10
1627377660000|2021-07-27 09:21:00|13654.05|13534.05|13656.25|13536.25|13656.25|13536.25|13652.91|13532.91|10
1627377670000|2021-07-27 09:21:10|13656.4|13536.4|13661.59|13541.59|13661.59|13541.59|13656.4|13536.4|10
1627377680000|2021-07-27 09:21:20|13661.75|13541.75|13666.89|13546.89|13666.89|13546.89|13661.75|13541.75|9
1627377690000|2021-07-27 09:21:30|13666.42|13546.42|13666.62|13546.62|13667.52|13547.52|13666.42|13546.42|9
1627377700000|2021-07-27 09:21:40|13667.15|13547.15|13669.54|13549.54|13669.54|13549.54|13667.1|13547.1|10
1627377710000|2021-07-27 09:21:50|13669.64|13549.64|13669.93|13549.93|13670.19|13550.19|13669.64|13549.64|9
1627377720000|2021-07-27 09:22:00|13669.88|13549.88|13670.87|13550.87|13670.87|13550.87|13669.79|13549.79|10
1627377730000|2021-07-27 09:22:10|13671.36|13551.36|13672.75|13552.75|13672.75|13552.75|13671.36|13551.36|9
1627377740000|2021-07-27 09:22:20|13672.89|13552.89|13674.81|13554.81|13674.81|13554.81|13671.67|13551.67|10
1627377750000|2021-07-27 09:22:30|13674.83|13554.83|13675.88|13555.88|13675.93|13555.93|13674.77|13554.77|10
1627377760000|2021-07-27 09:22:40|13675.78|13555.78|13679.06|13559.06|13679.06|13559.06|13675.78|13555.78|10
1627377770000|2021-07-27 09:22:50|13679.74|13559.74|13679.4|13559.4|13680.12|13560.12|13679.4|13559.4|10
1627377780000|2021-07-27 09:23:00|13679.61|13559.61|13676.9|13556.9|13679.61|13559.61|13676.78|13556.78|10
1627377790000|2021-07-27 09:23:10|13677.09|13557.09|13678.13|13558.13|13678.13|13558.13|13677.09|13557.09|9
1627377800000|2021-07-27 09:23:20|13678.67|13558.67|13680.1|13560.1|13680.14|13560.14|13678.67|13558.67|9
1627377810000|2021-07-27 09:23:30|13681.21|13561.21|13683.86|13563.86|13683.86|13563.86|13681.21|13561.21|10
1627377820000|2021-07-27 09:23:40|13684.05|13564.05|13683.78|13563.78|13684.42|13564.42|13683.78|13563.78|10
1627377830000|2021-07-27 09:23:50|13683.77|13563.77|13683.84|13563.84|13684.67|13564.67|13683.77|13563.77|8
1627377840000|2021-07-27 09:24:00|13683.72|13563.72|13683.02|13563.02|13683.84|13563.84|13682.65|13562.65|6
1627377850000|2021-07-27 09:24:10|13682.98|13562.98|13683.66|13563.66|13684.07|13564.07|13682.98|13562.98|9
1627377860000|2021-07-27 09:24:20|13683.85|13563.85|13682.3|13562.3|13685.27|13565.27|13681.32|13561.32|10
1627377870000|2021-07-27 09:24:30|13681.92|13561.92|13681.48|13561.48|13681.92|13561.92|13681.31|13561.31|9
1627377880000|2021-07-27 09:24:40|13681.47|13561.47|13679.7|13559.7|13681.47|13561.47|13679.7|13559.7|10
1627377890000|2021-07-27 09:24:50|13679.77|13559.77|13678.1|13558.1|13680.08|13560.08|13677.97|13557.97|10
1627377900000|2021-07-27 09:25:00|13678.71|13558.71|13679.52|13559.52|13679.52|13559.52|13677.81|13557.81|9
1627377910000|2021-07-27 09:25:10|13678.62|13558.62|13682.12|13562.12|13682.33|13562.33|13678.5|13558.5|9
1627377920000|2021-07-27 09:25:20|13682.99|13562.99|13683.93|13563.93|13684.92|13564.92|13682.99|13562.99|9
1627377930000|2021-07-27 09:25:30|13683.97|13563.97|13684.08|13564.08|13684.08|13564.08|13683.8|13563.8|8
1627377940000|2021-07-27 09:25:40|13684.14|13564.14|13684.02|13564.02|13684.19|13564.19|13683.74|13563.74|8
1627377950000|2021-07-27 09:25:50|13684.1|13564.1|13686.68|13566.68|13686.68|13566.68|13683.95|13563.95|9
1627377960000|2021-07-27 09:26:00|13686.62|13566.62|13688.54|13568.54|13688.54|13568.54|13686.62|13566.62|10
1627377970000|2021-07-27 09:26:10|13688.36|13568.36|13688.03|13568.03|13688.41|13568.41|13687.45|13567.45|10
1627377980000|2021-07-27 09:26:20|13688.01|13568.01|13688.98|13568.98|13688.98|13568.98|13686.53|13566.53|9
1627377990000|2021-07-27 09:26:30|13688.76|13568.76|13691.68|13571.68|13691.68|13571.68|13688.15|13568.15|9
1627378000000|2021-07-27 09:26:40|13692.63|13572.63|13696.07|13576.07|13696.07|13576.07|13692.63|13572.63|10
1627378010000|2021-07-27 09:26:50|13696.28|13576.28|13697.61|13577.61|13697.88|13577.88|13696.23|13576.23|10
1627378020000|2021-07-27 09:27:00|13697.62|13577.62|13699.03|13579.03|13699.03|13579.03|13696.88|13576.88|10
1627378030000|2021-07-27 09:27:10|13699.78|13579.78|13699.51|13579.51|13700.61|13580.61|13699.48|13579.48|9
1627378040000|2021-07-27 09:27:20|13699.82|13579.82|13701.63|13581.63|13701.63|13581.63|13699.82|13579.82|10
1627378050000|2021-07-27 09:27:30|13700.68|13580.68|13700.3|13580.3|13701.01|13581.01|13700.21|13580.21|9
1627378060000|2021-07-27 09:27:40|13699.97|13579.97|13698.83|13578.83|13699.97|13579.97|13698.5|13578.5|10
1627378070000|2021-07-27 09:27:50|13698.63|13578.63|13698.37|13578.37|13698.69|13578.69|13698.37|13578.37|9
1627378080000|2021-07-27 09:28:00|13699.02|13579.02|13700.03|13580.03|13700.03|13580.03|13698.45|13578.45|10
1627378090000|2021-07-27 09:28:10|13700.78|13580.78|13702.87|13582.87|13703.55|13583.55|13700.13|13580.13|10
1627378100000|2021-07-27 09:28:20|13702.64|13582.64|13702.17|13582.17|13703.1|13583.1|13701.07|13581.07|10
1627378110000|2021-07-27 09:28:30|13701.78|13581.78|13705.51|13585.51|13705.51|13585.51|13701.78|13581.78|10
1627378120000|2021-07-27 09:28:40|13705.85|13585.85|13709.5|13589.5|13709.93|13589.93|13705.85|13585.85|9
1627378130000|2021-07-27 09:28:50|13709.29|13589.29|13710.91|13590.91|13711.01|13591.01|13709.26|13589.26|10
1627378140000|2021-07-27 09:29:00|13710.23|13590.23|13710.97|13590.97|13711.8|13591.8|13710.23|13590.23|10
1627378150000|2021-07-27 09:29:10|13710.73|13590.73|13710.66|13590.66|13710.79|13590.79|13709.47|13589.47|10
1627378160000|2021-07-27 09:29:20|13710.23|13590.23|13711.16|13591.16|13711.26|13591.26|13708.89|13588.89|10
1627378170000|2021-07-27 09:29:30|13711.93|13591.93|13711.92|13591.92|13712.61|13592.61|13711.75|13591.75|10
1627378180000|2021-07-27 09:29:40|13711.99|13591.99|13710.51|13590.51|13711.99|13591.99|13710.51|13590.51|9
1627378190000|2021-07-27 09:29:50|13710.25|13590.25|13710.29|13590.29|13710.95|13590.95|13709.54|13589.54|10
1627378200000|2021-07-27 09:30:00|13710.27|13590.27|13711.14|13591.14|13711.14|13591.14|13709.99|13589.99|9
1627378210000|2021-07-27 09:30:10|13711.37|13591.37|13712.17|13592.17|13712.22|13592.22|13711.37|13591.37|10
1627378220000|2021-07-27 09:30:20|13712.45|13592.45|13715.2|13595.2|13715.2|13595.2|13712.45|13592.45|10
1627378230000|2021-07-27 09:30:30|13715.67|13595.67|13717.75|13597.75|13717.75|13597.75|13715.46|13595.46|10
1627378240000|2021-07-27 09:30:40|13717.63|13597.63|13719.06|13599.06|13719.8|13599.8|13717.63|13597.63|10
1627378250000|2021-07-27 09:30:50|13718.88|13598.88|13717.55|13597.55|13718.88|13598.88|13717.23|13597.23|10
1627378260000|2021-07-27 09:31:00|13717.78|13597.78|13714.13|13594.13|13717.78|13597.78|13714.13|13594.13|9
1627378270000|2021-07-27 09:31:10|13714.17|13594.17|13713.06|13593.06|13714.34|13594.34|13713.02|13593.02|10
1627378280000|2021-07-27 09:31:20|13712.96|13592.96|13712.3|13592.3|13713.06|13593.06|13712.23|13592.23|10
1627378290000|2021-07-27 09:31:30|13712.29|13592.29|13711.78|13591.78|13713.18|13593.18|13711.78|13591.78|10
1627378300000|2021-07-27 09:31:40|13711.37|13591.37|13711.19|13591.19|13711.37|13591.37|13709.47|13589.47|10
1627378310000|2021-07-27 09:31:50|13711.31|13591.31|13711.19|13591.19|13711.69|13591.69|13710.93|13590.93|9
1627378320000|2021-07-27 09:32:00|13711.33|13591.33|13715.07|13595.07|13715.07|13595.07|13711.33|13591.33|10
1627378330000|2021-07-27 09:32:10|13714.9|13594.9|13714.35|13594.35|13714.9|13594.9|13713.89|13593.89|9
1627378340000|2021-07-27 09:32:20|13715.1|13595.1|13712.4|13592.4|13715.5|13595.5|13712.4|13592.4|10
1627378350000|2021-07-27 09:32:30|13712.03|13592.03|13710.57|13590.57|13712.93|13592.93|13710.57|13590.57|10
1627378360000|2021-07-27 09:32:40|13709.26|13589.26|13706.66|13586.66|13709.26|13589.26|13706.57|13586.57|10
1627378370000|2021-07-27 09:32:50|13706.86|13586.86|13704.21|13584.21|13707.69|13587.69|13704.21|13584.21|9
1627378380000|2021-07-27 09:33:00|13704.17|13584.17|13696.13|13576.13|13704.17|13584.17|13696.13|13576.13|10
1627378390000|2021-07-27 09:33:10|13694.46|13574.46|13693.84|13573.84|13694.46|13574.46|13692.97|13572.97|10
1627378400000|2021-07-27 09:33:20|13693.88|13573.88|13696.12|13576.12|13696.12|13576.12|13693.44|13573.44|10
1627378410000|2021-07-27 09:33:30|13696.18|13576.18|13698.48|13578.48|13699.33|13579.33|13696.18|13576.18|9
1627378420000|2021-07-27 09:33:40|13698.51|13578.51|13697.99|13577.99|13698.62|13578.62|13697.63|13577.63|10
1627378430000|2021-07-27 09:33:50|13697.82|13577.82|13693.23|13573.23|13697.82|13577.82|13693.23|13573.23|10
1627378440000|2021-07-27 09:34:00|13692.84|13572.84|13690.97|13570.97|13692.84|13572.84|13690.97|13570.97|10
1627378450000|2021-07-27 09:34:10|13690.83|13570.83|13690.19|13570.19|13690.98|13570.98|13690.19|13570.19|10
1627378460000|2021-07-27 09:34:20|13689.39|13569.39|13691.7|13571.7|13691.7|13571.7|13689.39|13569.39|10
1627378470000|2021-07-27 09:34:30|13691.32|13571.32|13691.29|13571.29|13691.33|13571.33|13689.98|13569.98|8
1627378480000|2021-07-27 09:34:40|13691.58|13571.58|13692.36|13572.36|13692.36|13572.36|13691.42|13571.42|10
1627378490000|2021-07-27 09:34:50|13692.58|13572.58|13694.36|13574.36|13694.44|13574.44|13692.58|13572.58|9
1627378500000|2021-07-27 09:35:00|13694.75|13574.75|13696.29|13576.29|13696.29|13576.29|13694.75|13574.75|10
1627378510000|2021-07-27 09:35:10|13696.2|13576.2|13698.3|13578.3|13698.3|13578.3|13695.15|13575.15|10
1627378520000|2021-07-27 09:35:20|13698.45|13578.45|13700.85|13580.85|13701.06|13581.06|13698.45|13578.45|10
1627378530000|2021-07-27 09:35:30|13700.94|13580.94|13704.82|13584.82|13704.82|13584.82|13700.94|13580.94|10
1627378540000|2021-07-27 09:35:40|13704.74|13584.74|13704.8|13584.8|13706.04|13586.04|13704.74|13584.74|10
1627378550000|2021-07-27 09:35:50|13704.78|13584.78|13705.96|13585.96|13706.09|13586.09|13704.78|13584.78|9
1627378560000|2021-07-27 09:36:00|13706.03|13586.03|13702.63|13582.63|13706.4|13586.4|13702.63|13582.63|10
1627378570000|2021-07-27 09:36:10|13703.5|13583.5|13701.66|13581.66|13703.5|13583.5|13701.27|13581.27|10
1627378580000|2021-07-27 09:36:20|13701.45|13581.45|13703.88|13583.88|13703.89|13583.89|13701.45|13581.45|10
1627378590000|2021-07-27 09:36:30|13704.52|13584.52|13707.22|13587.22|13708.22|13588.22|13704.52|13584.52|9
1627378600000|2021-07-27 09:36:40|13707.15|13587.15|13709.7|13589.7|13709.96|13589.96|13707.11|13587.11|10
1627378610000|2021-07-27 09:36:50|13709.95|13589.95|13710.92|13590.92|13710.94|13590.94|13709.89|13589.89|10
1627378620000|2021-07-27 09:37:00|13710.93|13590.93|13711.12|13591.12|13711.24|13591.24|13710.33|13590.33|10
1627378630000|2021-07-27 09:37:10|13711.22|13591.22|13712.03|13592.03|13713.18|13593.18|13711.22|13591.22|10
1627378640000|2021-07-27 09:37:20|13712.15|13592.15|13715.35|13595.35|13716.27|13596.27|13712.02|13592.02|10
1627378650000|2021-07-27 09:37:30|13715.68|13595.68|13720.16|13600.16|13720.28|13600.28|13715.68|13595.68|10
1627378660000|2021-07-27 09:37:40|13720.47|13600.47|13722.08|13602.08|13722.08|13602.08|13720.41|13600.41|10
1627378670000|2021-07-27 09:37:50|13722.66|13602.66|13726.09|13606.09|13726.09|13606.09|13722.66|13602.66|10
1627378680000|2021-07-27 09:38:00|13726.1|13606.1|13725.15|13605.15|13726.64|13606.64|13724.73|13604.73|10
1627378690000|2021-07-27 09:38:10|13724.7|13604.7|13726.88|13606.88|13726.88|13606.88|13724.49|13604.49|9
1627378700000|2021-07-27 09:38:20|13727.01|13607.01|13727.99|13607.99|13728.43|13608.43|13726.95|13606.95|10
1627378710000|2021-07-27 09:38:30|13728.25|13608.25|13726.86|13606.86|13728.25|13608.25|13726.86|13606.86|10
1627378720000|2021-07-27 09:38:40|13726.68|13606.68|13728.13|13608.13|13728.53|13608.53|13726.68|13606.68|10
1627378730000|2021-07-27 09:38:50|13728.58|13608.58|13731.5|13611.5|13731.88|13611.88|13728.58|13608.58|10
1627378740000|2021-07-27 09:39:00|13731.02|13611.02|13731.71|13611.71|13731.71|13611.71|13729.85|13609.85|9
1627378750000|2021-07-27 09:39:10|13731.87|13611.87|13733.21|13613.21|13734.13|13614.13|13731.87|13611.87|10
1627378760000|2021-07-27 09:39:20|13732.88|13612.88|13735.27|13615.27|13735.27|13615.27|13732.58|13612.58|9
1627378770000|2021-07-27 09:39:30|13734.92|13614.92|13735.1|13615.1|13735.26|13615.26|13734.45|13614.45|10
1627378780000|2021-07-27 09:39:40|13735.06|13615.06|13735|13615|13735.13|13615.13|13734.1|13614.1|10
1627378790000|2021-07-27 09:39:50|13733.81|13613.81|13733.88|13613.88|13734.03|13614.03|13733.66|13613.66|9
1627378800000|2021-07-27 09:40:00|13733.9|13613.9|13731.59|13611.59|13733.9|13613.9|13731.1|13611.1|10
1627378810000|2021-07-27 09:40:10|13731.49|13611.49|13730.35|13610.35|13731.57|13611.57|13730.35|13610.35|7
1627378820000|2021-07-27 09:40:20|13730.33|13610.33|13731.87|13611.87|13731.87|13611.87|13730.23|13610.23|10
1627378830000|2021-07-27 09:40:30|13731.64|13611.64|13731.65|13611.65|13731.84|13611.84|13731.33|13611.33|9
1627378840000|2021-07-27 09:40:40|13731.71|13611.71|13734.09|13614.09|13734.09|13614.09|13731.64|13611.64|9
1627378850000|2021-07-27 09:40:50|13734.03|13614.03|13730.53|13610.53|13734.62|13614.62|13730.42|13610.42|10
1627378860000|2021-07-27 09:41:00|13730.48|13610.48|13731.49|13611.49|13731.49|13611.49|13730.09|13610.09|9
1627378870000|2021-07-27 09:41:10|13731.79|13611.79|13732.87|13612.87|13732.87|13612.87|13731.79|13611.79|10
1627378880000|2021-07-27 09:41:20|13733.14|13613.14|13737.48|13617.48|13737.48|13617.48|13733.14|13613.14|9
1627378890000|2021-07-27 09:41:30|13739.41|13619.41|13741.19|13621.19|13741.29|13621.29|13739.41|13619.41|10
1627378900000|2021-07-27 09:41:40|13741.46|13621.46|13741.13|13621.13|13741.69|13621.69|13740.19|13620.19|10
1627378910000|2021-07-27 09:41:50|13741.33|13621.33|13741.14|13621.14|13741.61|13621.61|13741.12|13621.12|9
1627378920000|2021-07-27 09:42:00|13741.22|13621.22|13740.87|13620.87|13741.85|13621.85|13740.65|13620.65|9
1627378930000|2021-07-27 09:42:10|13740.91|13620.91|13742.88|13622.88|13742.88|13622.88|13740.91|13620.91|9
1627378940000|2021-07-27 09:42:20|13743.13|13623.13|13746|13626|13746.19|13626.19|13743.13|13623.13|10
1627378950000|2021-07-27 09:42:30|13746.01|13626.01|13748.82|13628.82|13748.82|13628.82|13746.01|13626.01|10
1627378960000|2021-07-27 09:42:40|13748.83|13628.83|13753.31|13633.31|13753.31|13633.31|13748.82|13628.82|10
1627378970000|2021-07-27 09:42:50|13752.98|13632.98|13749.41|13629.41|13753.37|13633.37|13749.41|13629.41|10
1627378980000|2021-07-27 09:43:00|13749.43|13629.43|13748.15|13628.15|13749.43|13629.43|13747.27|13627.27|10
1627378990000|2021-07-27 09:43:10|13747.26|13627.26|13747.23|13627.23|13748.27|13628.27|13747.23|13627.23|10
1627379000000|2021-07-27 09:43:20|13747.09|13627.09|13755.4|13635.4|13755.4|13635.4|13747.09|13627.09|10
1627379010000|2021-07-27 09:43:30|13759.01|13639.01|13762.45|13642.45|13762.45|13642.45|13759.01|13639.01|10
1627379020000|2021-07-27 09:43:40|13762.7|13642.7|13766.57|13646.57|13766.57|13646.57|13762.7|13642.7|10
1627379030000|2021-07-27 09:43:50|13766.42|13646.42|13768.95|13648.95|13769.12|13649.12|13766.42|13646.42|10
1627379040000|2021-07-27 09:44:00|13769.53|13649.53|13769|13649|13771.16|13651.16|13769|13649|10
1627379050000|2021-07-27 09:44:10|13769.06|13649.06|13768.12|13648.12|13769.06|13649.06|13767.18|13647.18|10
1627379060000|2021-07-27 09:44:20|13768.39|13648.39|13769.26|13649.26|13769.65|13649.65|13768.02|13648.02|10
1627379070000|2021-07-27 09:44:30|13770.55|13650.55|13770.75|13650.75|13770.75|13650.75|13769.48|13649.48|10
1627379080000|2021-07-27 09:44:40|13770.83|13650.83|13771.49|13651.49|13771.49|13651.49|13770.16|13650.16|10
1627379090000|2021-07-27 09:44:50|13771.37|13651.37|13773.33|13653.33|13773.33|13653.33|13771.37|13651.37|10
1627379100000|2021-07-27 09:45:00|13773.77|13653.77|13778.61|13658.61|13778.61|13658.61|13773.77|13653.77|10
1627379110000|2021-07-27 09:45:10|13778.67|13658.67|13777.57|13657.57|13779.74|13659.74|13777.57|13657.57|10
1627379120000|2021-07-27 09:45:20|13777.55|13657.55|13776.04|13656.04|13777.55|13657.55|13775.52|13655.52|10
1627379130000|2021-07-27 09:45:30|13775.18|13655.18|13775.76|13655.76|13776.02|13656.02|13774.37|13654.37|10
1627379140000|2021-07-27 09:45:40|13775.62|13655.62|13771.74|13651.74|13775.62|13655.62|13771.71|13651.71|10
1627379150000|2021-07-27 09:45:50|13771.34|13651.34|13771.43|13651.43|13771.86|13651.86|13770.36|13650.36|10
1627379160000|2021-07-27 09:46:00|13771.41|13651.41|13771.71|13651.71|13772.45|13652.45|13771.41|13651.41|9
1627379170000|2021-07-27 09:46:10|13771.83|13651.83|13771.47|13651.47|13773.07|13653.07|13771.47|13651.47|10
1627379180000|2021-07-27 09:46:20|13771.82|13651.82|13771.13|13651.13|13772.25|13652.25|13770.06|13650.06|10
1627379190000|2021-07-27 09:46:30|13772.43|13652.43|13773.13|13653.13|13773.13|13653.13|13772.33|13652.33|10
1627379200000|2021-07-27 09:46:40|13773.3|13653.3|13773.9|13653.9|13774.28|13654.28|13773.2|13653.2|10
1627379210000|2021-07-27 09:46:50|13773.87|13653.87|13776.85|13656.85|13777.18|13657.18|13773.87|13653.87|9
1627379220000|2021-07-27 09:47:00|13776.34|13656.34|13772.31|13652.31|13776.34|13656.34|13772.2|13652.2|10
1627379230000|2021-07-27 09:47:10|13772.46|13652.46|13766.48|13646.48|13772.46|13652.46|13766.48|13646.48|10
1627379240000|2021-07-27 09:47:20|13766.73|13646.73|13766.35|13646.35|13766.77|13646.77|13765.61|13645.61|10
1627379250000|2021-07-27 09:47:30|13766.71|13646.71|13764.04|13644.04|13766.94|13646.94|13764.04|13644.04|10
1627379260000|2021-07-27 09:47:40|13764.2|13644.2|13764|13644|13765.19|13645.19|13763.7|13643.7|9
1627379270000|2021-07-27 09:47:50|13764.3|13644.3|13765.69|13645.69|13765.78|13645.78|13764.3|13644.3|10
1627379280000|2021-07-27 09:48:00|13765.7|13645.7|13768.18|13648.18|13768.18|13648.18|13764.38|13644.38|10
1627379290000|2021-07-27 09:48:10|13768.76|13648.76|13771.08|13651.08|13771.08|13651.08|13768.74|13648.74|10
1627379300000|2021-07-27 09:48:20|13770|13650|13770.52|13650.52|13770.88|13650.88|13768.6|13648.6|10
1627379310000|2021-07-27 09:48:30|13770.82|13650.82|13776.95|13656.95|13776.95|13656.95|13770.82|13650.82|10
1627379320000|2021-07-27 09:48:40|13777.16|13657.16|13779.17|13659.17|13779.17|13659.17|13777|13657|10
1627379330000|2021-07-27 09:48:50|13779.23|13659.23|13781|13661|13781|13661|13779.07|13659.07|10
1627379340000|2021-07-27 09:49:00|13781.17|13661.17|13780.78|13660.78|13781.17|13661.17|13779.75|13659.75|10
1627379350000|2021-07-27 09:49:10|13781.74|13661.74|13782.36|13662.36|13782.36|13662.36|13781.48|13661.48|9
1627379360000|2021-07-27 09:49:20|13783.44|13663.44|13786.3|13666.3|13786.3|13666.3|13783.37|13663.37|10
1627379370000|2021-07-27 09:49:30|13786.7|13666.7|13786.84|13666.84|13786.9|13666.9|13785.38|13665.38|10
1627379380000|2021-07-27 09:49:40|13786.85|13666.85|13789.24|13669.24|13789.32|13669.32|13786.85|13666.85|10
1627379390000|2021-07-27 09:49:50|13790.73|13670.73|13791.19|13671.19|13791.72|13671.72|13790.2|13670.2|10
1627379400000|2021-07-27 09:50:00|13791.13|13671.13|13790.68|13670.68|13792.22|13672.22|13790.68|13670.68|9
1627379410000|2021-07-27 09:50:10|13790.6|13670.6|13790.67|13670.67|13791.39|13671.39|13790.15|13670.15|10
1627379420000|2021-07-27 09:50:20|13790.74|13670.74|13789.69|13669.69|13790.74|13670.74|13788.98|13668.98|10
1627379430000|2021-07-27 09:50:30|13789.96|13669.96|13789.84|13669.84|13789.96|13669.96|13789.1|13669.1|10
1627379440000|2021-07-27 09:50:40|13789.32|13669.32|13789.25|13669.25|13789.89|13669.89|13789.25|13669.25|10
1627379450000|2021-07-27 09:50:50|13789.33|13669.33|13789.34|13669.34|13790.01|13670.01|13788.81|13668.81|9
1627379460000|2021-07-27 09:51:00|13789.33|13669.33|13791.04|13671.04|13791.04|13671.04|13789.33|13669.33|10
1627379470000|2021-07-27 09:51:10|13791.35|13671.35|13790.86|13670.86|13791.99|13671.99|13790.86|13670.86|10
1627379480000|2021-07-27 09:51:20|13790.85|13670.85|13792.78|13672.78|13792.81|13672.81|13790.85|13670.85|10
1627379490000|2021-07-27 09:51:30|13793.02|13673.02|13793.71|13673.71|13793.71|13673.71|13793.02|13673.02|9
1627379500000|2021-07-27 09:51:40|13793.81|13673.81|13795.33|13675.33|13795.94|13675.94|13793.56|13673.56|9
1627379510000|2021-07-27 09:51:50|13795.22|13675.22|13796.31|13676.31|13796.31|13676.31|13794.97|13674.97|10
1627379520000|2021-07-27 09:52:00|13796.05|13676.05|13798.04|13678.04|13798.04|13678.04|13795.92|13675.92|10
1627379530000|2021-07-27 09:52:10|13798.1|13678.1|13799.63|13679.63|13799.72|13679.72|13798.1|13678.1|10
1627379540000|2021-07-27 09:52:20|13799.73|13679.73|13800.32|13680.32|13801.08|13681.08|13799.73|13679.73|10
1627379550000|2021-07-27 09:52:30|13800.41|13680.41|13801.64|13681.64|13801.64|13681.64|13800.16|13680.16|10
1627379560000|2021-07-27 09:52:40|13801.7|13681.7|13801.3|13681.3|13801.99|13681.99|13800.99|13680.99|9
1627379570000|2021-07-27 09:52:50|13801.46|13681.46|13805.65|13685.65|13805.9|13685.9|13801.46|13681.46|9
1627379580000|2021-07-27 09:53:00|13806.47|13686.47|13808.38|13688.38|13809.18|13689.18|13806.47|13686.47|10
1627379590000|2021-07-27 09:53:10|13807.69|13687.69|13805.94|13685.94|13807.73|13687.73|13805.37|13685.37|10
1627379600000|2021-07-27 09:53:20|13805.66|13685.66|13802.94|13682.94|13805.66|13685.66|13801.1|13681.1|10
1627379610000|2021-07-27 09:53:30|13803.36|13683.36|13796.37|13676.37|13803.36|13683.36|13796.37|13676.37|9
1627379620000|2021-07-27 09:53:40|13796.02|13676.02|13794.12|13674.12|13796.02|13676.02|13793.87|13673.87|9
1627379630000|2021-07-27 09:53:50|13793.54|13673.54|13788.99|13668.99|13793.54|13673.54|13788.99|13668.99|10
1627379640000|2021-07-27 09:54:00|13787.45|13667.45|13784.66|13664.66|13787.45|13667.45|13784.53|13664.53|10
1627379650000|2021-07-27 09:54:10|13784.67|13664.67|13786.12|13666.12|13786.12|13666.12|13783.9|13663.9|10
1627379660000|2021-07-27 09:54:20|13785.55|13665.55|13787.42|13667.42|13788.49|13668.49|13785.37|13665.37|10
1627379670000|2021-07-27 09:54:30|13787.78|13667.78|13790.83|13670.83|13790.83|13670.83|13787.78|13667.78|10
1627379680000|2021-07-27 09:54:40|13790.86|13670.86|13795.28|13675.28|13795.28|13675.28|13790.86|13670.86|9
1627379690000|2021-07-27 09:54:50|13795.3|13675.3|13794.9|13674.9|13796.3|13676.3|13794.52|13674.52|10
1627379700000|2021-07-27 09:55:00|13794.81|13674.81|13794.13|13674.13|13795.21|13675.21|13793.35|13673.35|10
1627379710000|2021-07-27 09:55:10|13793.02|13673.02|13790.34|13670.34|13793.02|13673.02|13790.34|13670.34|10
1627379720000|2021-07-27 09:55:20|13790.45|13670.45|13790.21|13670.21|13790.45|13670.45|13789.22|13669.22|10
1627379730000|2021-07-27 09:55:30|13788.94|13668.94|13790.48|13670.48|13790.48|13670.48|13788.59|13668.59|10
1627379740000|2021-07-27 09:55:40|13790.59|13670.59|13790.88|13670.88|13791.34|13671.34|13790.59|13670.59|8
1627379750000|2021-07-27 09:55:50|13792.07|13672.07|13790.4|13670.4|13792.36|13672.36|13790.4|13670.4|9
1627379760000|2021-07-27 09:56:00|13790.04|13670.04|13787.54|13667.54|13790.04|13670.04|13787.54|13667.54|10
1627379770000|2021-07-27 09:56:10|13786.65|13666.65|13783.45|13663.45|13786.65|13666.65|13783.45|13663.45|10
1627379780000|2021-07-27 09:56:20|13783.02|13663.02|13779.88|13659.88|13783.02|13663.02|13779.88|13659.88|10
1627379790000|2021-07-27 09:56:30|13779.24|13659.24|13777.53|13657.53|13779.25|13659.25|13777.53|13657.53|10
1627379800000|2021-07-27 09:56:40|13777.34|13657.34|13776.56|13656.56|13777.34|13657.34|13776.39|13656.39|9
1627379810000|2021-07-27 09:56:50|13776.59|13656.59|13775.58|13655.58|13776.59|13656.59|13775.58|13655.58|9
1627379820000|2021-07-27 09:57:00|13775.61|13655.61|13776.33|13656.33|13777.32|13657.32|13775.51|13655.51|10
1627379830000|2021-07-27 09:57:10|13775.62|13655.62|13770.46|13650.46|13776.6|13656.6|13770.46|13650.46|10
1627379840000|2021-07-27 09:57:20|13770.28|13650.28|13767.72|13647.72|13770.28|13650.28|13767.72|13647.72|10
1627379850000|2021-07-27 09:57:30|13767.93|13647.93|13769.9|13649.9|13769.9|13649.9|13767.81|13647.81|10
1627379860000|2021-07-27 09:57:40|13769.28|13649.28|13770.23|13650.23|13771.06|13651.06|13769.28|13649.28|10
1627379870000|2021-07-27 09:57:50|13770.2|13650.2|13772.69|13652.69|13772.69|13652.69|13770.15|13650.15|10
1627379880000|2021-07-27 09:58:00|13772.71|13652.71|13772.39|13652.39|13772.81|13652.81|13772.38|13652.38|10
1627379890000|2021-07-27 09:58:10|13771.41|13651.41|13771.76|13651.76|13772.42|13652.42|13771.41|13651.41|10
1627379900000|2021-07-27 09:58:20|13772.25|13652.25|13769.52|13649.52|13772.36|13652.36|13769.52|13649.52|9
1627379910000|2021-07-27 09:58:30|13769.46|13649.46|13770.88|13650.88|13771.07|13651.07|13769.43|13649.43|10
1627379920000|2021-07-27 09:58:40|13770.73|13650.73|13772.38|13652.38|13772.38|13652.38|13770.31|13650.31|10
1627379930000|2021-07-27 09:58:50|13772.47|13652.47|13772.77|13652.77|13773.48|13653.48|13772.47|13652.47|9
1627379940000|2021-07-27 09:59:00|13772.85|13652.85|13773.15|13653.15|13773.21|13653.21|13772.85|13652.85|8
1627379950000|2021-07-27 09:59:10|13773.82|13653.82|13776.53|13656.53|13776.53|13656.53|13773.82|13653.82|10
1627379960000|2021-07-27 09:59:20|13776.82|13656.82|13777.46|13657.46|13777.59|13657.59|13776.82|13656.82|10
1627379970000|2021-07-27 09:59:30|13777.42|13657.42|13779.45|13659.45|13779.52|13659.52|13777.25|13657.25|10
1627379980000|2021-07-27 09:59:40|13779.66|13659.66|13782.79|13662.79|13782.79|13662.79|13779.66|13659.66|10
1627379990000|2021-07-27 09:59:50|13782.77|13662.77|13781.01|13661.01|13782.8|13662.8|13781.01|13661.01|10
1627380000000|2021-07-27 10:00:00|13781.79|13661.79|13778.15|13658.15|13781.79|13661.79|13778.15|13658.15|10
1627380010000|2021-07-27 10:00:10|13777.85|13657.85|13777.31|13657.31|13778.51|13658.51|13776.72|13656.72|10
1627380020000|2021-07-27 10:00:20|13777.75|13657.75|13775.16|13655.16|13777.75|13657.75|13775.11|13655.11|10
1627380030000|2021-07-27 10:00:30|13774.95|13654.95|13772.5|13652.5|13774.95|13654.95|13772.5|13652.5|10
1627380040000|2021-07-27 10:00:40|13769.48|13649.48|13767.37|13647.37|13769.48|13649.48|13766.99|13646.99|10
1627380050000|2021-07-27 10:00:50|13767.23|13647.23|13770.99|13650.99|13771.39|13651.39|13767.23|13647.23|10
1627380060000|2021-07-27 10:01:00|13770.87|13650.87|13772.02|13652.02|13772.1|13652.1|13770.15|13650.15|10
1627380070000|2021-07-27 10:01:10|13771.66|13651.66|13777.09|13657.09|13777.09|13657.09|13771.66|13651.66|10
1627380080000|2021-07-27 10:01:20|13777.23|13657.23|13777.72|13657.72|13778.27|13658.27|13777.23|13657.23|10
1627380090000|2021-07-27 10:01:30|13777.02|13657.02|13769.3|13649.3|13777.02|13657.02|13769.3|13649.3|10
1627380100000|2021-07-27 10:01:40|13769.5|13649.5|13766.59|13646.59|13769.5|13649.5|13766.55|13646.55|10
1627380110000|2021-07-27 10:01:50|13766.62|13646.62|13760.87|13640.87|13766.62|13646.62|13760.7|13640.7|10
1627380120000|2021-07-27 10:02:00|13759.69|13639.69|13751.08|13631.08|13759.69|13639.69|13750.85|13630.85|10
1627380130000|2021-07-27 10:02:10|13751.05|13631.05|13749.14|13629.14|13751.18|13631.18|13749.14|13629.14|10
1627380140000|2021-07-27 10:02:20|13749.21|13629.21|13748.12|13628.12|13749.21|13629.21|13748|13628|9
1627380150000|2021-07-27 10:02:30|13748.01|13628.01|13745.66|13625.66|13750|13630|13745.65|13625.65|10
1627380160000|2021-07-27 10:02:40|13746.31|13626.31|13748.75|13628.75|13749.07|13629.07|13746.31|13626.31|9
1627380170000|2021-07-27 10:02:50|13748.95|13628.95|13753.19|13633.19|13753.42|13633.42|13748.88|13628.88|10
1627380180000|2021-07-27 10:03:00|13754.18|13634.18|13756.12|13636.12|13756.12|13636.12|13754.1|13634.1|10
1627380190000|2021-07-27 10:03:10|13757.28|13637.28|13755.6|13635.6|13757.28|13637.28|13754.98|13634.98|9
1627380200000|2021-07-27 10:03:20|13755.16|13635.16|13757.08|13637.08|13757.08|13637.08|13755.14|13635.14|9
1627380210000|2021-07-27 10:03:30|13756.66|13636.66|13754.79|13634.79|13756.81|13636.81|13754.79|13634.79|10
1627380220000|2021-07-27 10:03:40|13754.68|13634.68|13752.22|13632.22|13754.68|13634.68|13752.22|13632.22|10
1627380230000|2021-07-27 10:03:50|13752.24|13632.24|13752.94|13632.94|13753.37|13633.37|13752.22|13632.22|9
1627380240000|2021-07-27 10:04:00|13753.08|13633.08|13752.5|13632.5|13753.39|13633.39|13752.5|13632.5|10
1627380250000|2021-07-27 10:04:10|13752.43|13632.43|13755.61|13635.61|13755.61|13635.61|13752.38|13632.38|10
1627380260000|2021-07-27 10:04:20|13755.55|13635.55|13756.31|13636.31|13756.7|13636.7|13755.1|13635.1|9
1627380270000|2021-07-27 10:04:30|13756.29|13636.29|13758.21|13638.21|13758.21|13638.21|13755.61|13635.61|9
1627380280000|2021-07-27 10:04:40|13758.25|13638.25|13758.46|13638.46|13758.66|13638.66|13757.77|13637.77|9
1627380290000|2021-07-27 10:04:50|13758.15|13638.15|13757.03|13637.03|13758.15|13638.15|13757|13637|9
1627380300000|2021-07-27 10:05:00|13757.04|13637.04|13758.73|13638.73|13758.73|13638.73|13756.95|13636.95|10
1627380310000|2021-07-27 10:05:10|13759.73|13639.73|13756.63|13636.63|13759.73|13639.73|13756.63|13636.63|10
1627380320000|2021-07-27 10:05:20|13756.61|13636.61|13756.27|13636.27|13757.13|13637.13|13756.12|13636.12|7
1627380330000|2021-07-27 10:05:30|13756.22|13636.22|13756.06|13636.06|13756.22|13636.22|13755.66|13635.66|10
1627380340000|2021-07-27 10:05:40|13755.2|13635.2|13756.24|13636.24|13756.24|13636.24|13755.2|13635.2|9
1627380350000|2021-07-27 10:05:50|13756.27|13636.27|13753.03|13633.03|13756.27|13636.27|13753.03|13633.03|10
1627380360000|2021-07-27 10:06:00|13752.64|13632.64|13751.76|13631.76|13752.71|13632.71|13750.77|13630.77|9
1627380370000|2021-07-27 10:06:10|13751.99|13631.99|13747.78|13627.78|13751.99|13631.99|13747.78|13627.78|10
1627380380000|2021-07-27 10:06:20|13746.59|13626.59|13746.58|13626.58|13746.77|13626.77|13746.12|13626.12|10
1627380390000|2021-07-27 10:06:30|13746.64|13626.64|13746.84|13626.84|13747.03|13627.03|13746.55|13626.55|9
1627380400000|2021-07-27 10:06:40|13746.8|13626.8|13746.22|13626.22|13746.8|13626.8|13746.17|13626.17|10
1627380410000|2021-07-27 10:06:50|13746.2|13626.2|13747.64|13627.64|13747.64|13627.64|13746.04|13626.04|10
1627380420000|2021-07-27 10:07:00|13747.95|13627.95|13753.14|13633.14|13753.14|13633.14|13747.89|13627.89|10
1627380430000|2021-07-27 10:07:10|13752.74|13632.74|13755.22|13635.22|13755.22|13635.22|13752.74|13632.74|9
1627380440000|2021-07-27 10:07:20|13755.73|13635.73|13756.18|13636.18|13756.93|13636.93|13755.73|13635.73|9
1627380450000|2021-07-27 10:07:30|13756.19|13636.19|13757.41|13637.41|13757.41|13637.41|13755.96|13635.96|9
1627380460000|2021-07-27 10:07:40|13757.35|13637.35|13754.87|13634.87|13757.35|13637.35|13754.87|13634.87|10
1627380470000|2021-07-27 10:07:50|13754.34|13634.34|13749.82|13629.82|13754.34|13634.34|13749.82|13629.82|10
1627380480000|2021-07-27 10:08:00|13749.96|13629.96|13746.76|13626.76|13749.96|13629.96|13746.76|13626.76|10
1627380490000|2021-07-27 10:08:10|13746.77|13626.77|13745.81|13625.81|13746.77|13626.77|13745.09|13625.09|8
1627380500000|2021-07-27 10:08:20|13745.65|13625.65|13746.2|13626.2|13746.24|13626.24|13745.43|13625.43|8
1627380510000|2021-07-27 10:08:30|13746.05|13626.05|13749.06|13629.06|13749.06|13629.06|13746.05|13626.05|10
1627380520000|2021-07-27 10:08:40|13749.02|13629.02|13750.95|13630.95|13751.39|13631.39|13749.02|13629.02|10
1627380530000|2021-07-27 10:08:50|13751.18|13631.18|13748.01|13628.01|13751.65|13631.65|13748.01|13628.01|9
1627380540000|2021-07-27 10:09:00|13748.11|13628.11|13745.83|13625.83|13748.11|13628.11|13745.83|13625.83|9
1627380550000|2021-07-27 10:09:10|13745.84|13625.84|13745.06|13625.06|13745.84|13625.84|13744.69|13624.69|10
1627380560000|2021-07-27 10:09:20|13744.06|13624.06|13745.99|13625.99|13746|13626|13743.87|13623.87|10
1627380570000|2021-07-27 10:09:30|13746.02|13626.02|13746.87|13626.87|13747.03|13627.03|13745.76|13625.76|9
1627380580000|2021-07-27 10:09:40|13746.84|13626.84|13750.92|13630.92|13750.92|13630.92|13746.84|13626.84|10
1627380590000|2021-07-27 10:09:50|13751.25|13631.25|13752.41|13632.41|13752.45|13632.45|13751.16|13631.16|8
1627380600000|2021-07-27 10:10:00|13752.48|13632.48|13752.4|13632.4|13753.12|13633.12|13752.4|13632.4|9
1627380610000|2021-07-27 10:10:10|13751.99|13631.99|13747.55|13627.55|13752.06|13632.06|13747.55|13627.55|10
1627380620000|2021-07-27 10:10:20|13746.98|13626.98|13747.98|13627.98|13748.08|13628.08|13746.98|13626.98|9
1627380630000|2021-07-27 10:10:30|13748.02|13628.02|13747.53|13627.53|13748.02|13628.02|13747.53|13627.53|8
1627380640000|2021-07-27 10:10:40|13747.51|13627.51|13747.59|13627.59|13747.92|13627.92|13747.4|13627.4|9
1627380650000|2021-07-27 10:10:50|13747.53|13627.53|13747.5|13627.5|13747.72|13627.72|13747.12|13627.12|10
1627380660000|2021-07-27 10:11:00|13747.46|13627.46|13745.83|13625.83|13747.46|13627.46|13745.83|13625.83|10
1627380670000|2021-07-27 10:11:10|13745.88|13625.88|13745.27|13625.27|13746.92|13626.92|13745.24|13625.24|10
1627380680000|2021-07-27 10:11:20|13745.15|13625.15|13744.59|13624.59|13745.15|13625.15|13743.63|13623.63|8
1627380690000|2021-07-27 10:11:30|13744.49|13624.49|13742.99|13622.99|13744.49|13624.49|13742.3|13622.3|9
1627380700000|2021-07-27 10:11:40|13742.96|13622.96|13744.94|13624.94|13745.23|13625.23|13742.96|13622.96|10
1627380710000|2021-07-27 10:11:50|13745.16|13625.16|13743.61|13623.61|13745.16|13625.16|13743.61|13623.61|8
1627380720000|2021-07-27 10:12:00|13743.62|13623.62|13744.63|13624.63|13744.63|13624.63|13742.98|13622.98|9
1627380730000|2021-07-27 10:12:10|13744.7|13624.7|13744.72|13624.72|13746.44|13626.44|13744.16|13624.16|10
1627380740000|2021-07-27 10:12:20|13744.7|13624.7|13743.93|13623.93|13744.7|13624.7|13743.93|13623.93|9
1627380750000|2021-07-27 10:12:30|13743.81|13623.81|13742.24|13622.24|13743.81|13623.81|13742.24|13622.24|9
1627380760000|2021-07-27 10:12:40|13741.83|13621.83|13741.2|13621.2|13742.02|13622.02|13741.2|13621.2|8
1627380770000|2021-07-27 10:12:50|13740.99|13620.99|13739.53|13619.53|13741.41|13621.41|13739.53|13619.53|8
1627380780000|2021-07-27 10:13:00|13739.44|13619.44|13741.58|13621.58|13741.58|13621.58|13739.44|13619.44|10
1627380790000|2021-07-27 10:13:10|13741.67|13621.67|13742.48|13622.48|13743.52|13623.52|13741.67|13621.67|10
1627380800000|2021-07-27 10:13:20|13741.7|13621.7|13742.69|13622.69|13742.83|13622.83|13741.7|13621.7|8
1627380810000|2021-07-27 10:13:30|13742.73|13622.73|13742.16|13622.16|13742.73|13622.73|13742.16|13622.16|10
1627380820000|2021-07-27 10:13:40|13741.89|13621.89|13739.58|13619.58|13741.89|13621.89|13739.58|13619.58|9
1627380830000|2021-07-27 10:13:50|13739.55|13619.55|13738.77|13618.77|13739.76|13619.76|13738.77|13618.77|10
1627380840000|2021-07-27 10:14:00|13738.75|13618.75|13737.04|13617.04|13738.75|13618.75|13737.04|13617.04|9
1627380850000|2021-07-27 10:14:10|13736.94|13616.94|13738.05|13618.05|13738.39|13618.39|13736.94|13616.94|10
1627380860000|2021-07-27 10:14:20|13738.26|13618.26|13738.01|13618.01|13738.34|13618.34|13737.97|13617.97|9
1627380870000|2021-07-27 10:14:30|13737.82|13617.82|13736.17|13616.17|13737.82|13617.82|13736.04|13616.04|9
1627380880000|2021-07-27 10:14:40|13736.2|13616.2|13735.88|13615.88|13736.83|13616.83|13735.88|13615.88|8
1627380890000|2021-07-27 10:14:50|13736.06|13616.06|13737.19|13617.19|13737.19|13617.19|13735.81|13615.81|9
1627380900000|2021-07-27 10:15:00|13737.66|13617.66|13736.8|13616.8|13737.66|13617.66|13736.8|13616.8|9
1627380910000|2021-07-27 10:15:10|13736.54|13616.54|13735.4|13615.4|13736.54|13616.54|13735.39|13615.39|9
1627380920000|2021-07-27 10:15:20|13735.59|13615.59|13734.88|13614.88|13735.8|13615.8|13734.88|13614.88|9
1627380930000|2021-07-27 10:15:30|13734.87|13614.87|13733.66|13613.66|13734.96|13614.96|13733.66|13613.66|10
1627380940000|2021-07-27 10:15:40|13733.07|13613.07|13732.69|13612.69|13733.43|13613.43|13732.63|13612.63|10
1627380950000|2021-07-27 10:15:50|13733.24|13613.24|13733.68|13613.68|13734.54|13614.54|13733.24|13613.24|10
1627380960000|2021-07-27 10:16:00|13734.5|13614.5|13737.69|13617.69|13737.69|13617.69|13734.43|13614.43|10
1627380970000|2021-07-27 10:16:10|13737.49|13617.49|13740|13620|13740.28|13620.28|13737.49|13617.49|10
1627380980000|2021-07-27 10:16:20|13740.05|13620.05|13737.44|13617.44|13740.07|13620.07|13737.44|13617.44|10
1627380990000|2021-07-27 10:16:30|13737.05|13617.05|13736.35|13616.35|13737.7|13617.7|13736.35|13616.35|9
1627381000000|2021-07-27 10:16:40|13736.27|13616.27|13734.26|13614.26|13736.27|13616.27|13734.26|13614.26|10
1627381010000|2021-07-27 10:16:50|13734.13|13614.13|13734.98|13614.98|13735.28|13615.28|13734.02|13614.02|10
1627381020000|2021-07-27 10:17:00|13735.01|13615.01|13734.86|13614.86|13736.24|13616.24|13734.86|13614.86|10
1627381030000|2021-07-27 10:17:10|13734.78|13614.78|13733.54|13613.54|13735.64|13615.64|13733.53|13613.53|10
1627381040000|2021-07-27 10:17:20|13733.33|13613.33|13732.21|13612.21|13733.8|13613.8|13732.05|13612.05|10
1627381050000|2021-07-27 10:17:30|13731.98|13611.98|13733.89|13613.89|13734.07|13614.07|13731.97|13611.97|10
1627381060000|2021-07-27 10:17:40|13733.8|13613.8|13733.9|13613.9|13734.1|13614.1|13733.7|13613.7|10
1627381070000|2021-07-27 10:17:50|13733.98|13613.98|13733.58|13613.58|13733.98|13613.98|13733.48|13613.48|8
1627381080000|2021-07-27 10:18:00|13733.43|13613.43|13729.14|13609.14|13733.46|13613.46|13729.14|13609.14|10
1627381090000|2021-07-27 10:18:10|13729.13|13609.13|13729.58|13609.58|13729.88|13609.88|13728.48|13608.48|9
1627381100000|2021-07-27 10:18:20|13728.29|13608.29|13728.08|13608.08|13728.7|13608.7|13728.08|13608.08|9
1627381110000|2021-07-27 10:18:30|13728.17|13608.17|13729.84|13609.84|13729.92|13609.92|13728.17|13608.17|10
1627381120000|2021-07-27 10:18:40|13729.86|13609.86|13730.77|13610.77|13730.96|13610.96|13729.86|13609.86|9
1627381130000|2021-07-27 10:18:50|13730.92|13610.92|13730.6|13610.6|13730.92|13610.92|13730.45|13610.45|9
1627381140000|2021-07-27 10:19:00|13731.85|13611.85|13732.66|13612.66|13732.98|13612.98|13730.8|13610.8|9
1627381150000|2021-07-27 10:19:10|13733.24|13613.24|13733.74|13613.74|13734.21|13614.21|13733.06|13613.06|10
1627381160000|2021-07-27 10:19:20|13733.75|13613.75|13732.52|13612.52|13733.77|13613.77|13732.52|13612.52|10
1627381170000|2021-07-27 10:19:30|13732.41|13612.41|13733.23|13613.23|13733.37|13613.37|13732.36|13612.36|9
1627381180000|2021-07-27 10:19:40|13733.24|13613.24|13735.07|13615.07|13735.22|13615.22|13733.24|13613.24|10
1627381190000|2021-07-27 10:19:50|13735.63|13615.63|13738.08|13618.08|13738.08|13618.08|13735.59|13615.59|8
1627381200000|2021-07-27 10:20:00|13738.57|13618.57|13740.98|13620.98|13740.98|13620.98|13738.57|13618.57|9
1627381210000|2021-07-27 10:20:10|13740.8|13620.8|13743.01|13623.01|13743.01|13623.01|13740.8|13620.8|8
1627381220000|2021-07-27 10:20:20|13743.1|13623.1|13745.19|13625.19|13745.19|13625.19|13742.69|13622.69|10
1627381230000|2021-07-27 10:20:30|13745.2|13625.2|13747.7|13627.7|13747.7|13627.7|13745.2|13625.2|10
1627381240000|2021-07-27 10:20:40|13747.84|13627.84|13748.57|13628.57|13748.66|13628.66|13747.73|13627.73|9
1627381250000|2021-07-27 10:20:50|13748.69|13628.69|13749.02|13629.02|13749.19|13629.19|13748.69|13628.69|9
1627381260000|2021-07-27 10:21:00|13749.7|13629.7|13749.9|13629.9|13751.26|13631.26|13749.7|13629.7|10
1627381270000|2021-07-27 10:21:10|13750.04|13630.04|13750.29|13630.29|13750.29|13630.29|13749.84|13629.84|10
1627381280000|2021-07-27 10:21:20|13750.31|13630.31|13750.94|13630.94|13750.94|13630.94|13750.31|13630.31|10
1627381290000|2021-07-27 10:21:30|13751.16|13631.16|13750.77|13630.77|13752.23|13632.23|13750.67|13630.67|8
1627381300000|2021-07-27 10:21:40|13750.62|13630.62|13750.85|13630.85|13750.85|13630.85|13750.62|13630.62|6
1627381310000|2021-07-27 10:21:50|13750.71|13630.71|13753.43|13633.43|13753.43|13633.43|13750.71|13630.71|10
1627381320000|2021-07-27 10:22:00|13753.54|13633.54|13754.77|13634.77|13754.77|13634.77|13753.54|13633.54|9
1627381330000|2021-07-27 10:22:10|13754.92|13634.92|13756.03|13636.03|13756.49|13636.49|13754.92|13634.92|8
1627381340000|2021-07-27 10:22:20|13756|13636|13753.34|13633.34|13756.1|13636.1|13753.34|13633.34|10
1627381350000|2021-07-27 10:22:30|13753.35|13633.35|13753.24|13633.24|13753.39|13633.39|13752.83|13632.83|10
1627381360000|2021-07-27 10:22:40|13753.5|13633.5|13753.63|13633.63|13754.14|13634.14|13753.5|13633.5|10
1627381370000|2021-07-27 10:22:50|13753.47|13633.47|13754.34|13634.34|13754.61|13634.61|13753.47|13633.47|9
1627381380000|2021-07-27 10:23:00|13754.37|13634.37|13759.08|13639.08|13759.08|13639.08|13754.37|13634.37|10
1627381390000|2021-07-27 10:23:10|13759.54|13639.54|13761.06|13641.06|13761.36|13641.36|13758.92|13638.92|10
1627381400000|2021-07-27 10:23:20|13760.35|13640.35|13759.83|13639.83|13760.35|13640.35|13759.72|13639.72|9
1627381410000|2021-07-27 10:23:30|13760.99|13640.99|13761.69|13641.69|13761.93|13641.93|13760.74|13640.74|9
1627381420000|2021-07-27 10:23:40|13761.83|13641.83|13760.54|13640.54|13762.02|13642.02|13760.48|13640.48|8
1627381430000|2021-07-27 10:23:50|13760.95|13640.95|13760.78|13640.78|13760.98|13640.98|13760.65|13640.65|10
1627381440000|2021-07-27 10:24:00|13760.76|13640.76|13760.57|13640.57|13760.76|13640.76|13760.34|13640.34|8
1627381450000|2021-07-27 10:24:10|13761.04|13641.04|13763.53|13643.53|13763.53|13643.53|13761.04|13641.04|10
1627381460000|2021-07-27 10:24:20|13763.15|13643.15|13766.86|13646.86|13766.86|13646.86|13763.15|13643.15|10
1627381470000|2021-07-27 10:24:30|13766.97|13646.97|13771.72|13651.72|13771.94|13651.94|13766.97|13646.97|10
1627381480000|2021-07-27 10:24:40|13770.96|13650.96|13772.02|13652.02|13772.09|13652.09|13770.34|13650.34|9
1627381490000|2021-07-27 10:24:50|13772.03|13652.03|13771.77|13651.77|13772.03|13652.03|13771.6|13651.6|9
1627381500000|2021-07-27 10:25:00|13771.72|13651.72|13772.8|13652.8|13772.91|13652.91|13770.67|13650.67|8
1627381510000|2021-07-27 10:25:10|13772.82|13652.82|13768.13|13648.13|13772.82|13652.82|13768.13|13648.13|10
1627381520000|2021-07-27 10:25:20|13768.32|13648.32|13766.08|13646.08|13768.32|13648.32|13766.08|13646.08|10
1627381530000|2021-07-27 10:25:30|13765.97|13645.97|13765.3|13645.3|13765.97|13645.97|13765.04|13645.04|10
1627381540000|2021-07-27 10:25:40|13765.72|13645.72|13766.93|13646.93|13766.93|13646.93|13765.72|13645.72|10
1627381550000|2021-07-27 10:25:50|13766.85|13646.85|13768.12|13648.12|13768.12|13648.12|13766.85|13646.85|9
1627381560000|2021-07-27 10:26:00|13768.32|13648.32|13773.13|13653.13|13773.13|13653.13|13768.32|13648.32|10
1627381570000|2021-07-27 10:26:10|13772.86|13652.86|13778.63|13658.63|13778.63|13658.63|13772.86|13652.86|10
1627381580000|2021-07-27 10:26:20|13778.85|13658.85|13781.23|13661.23|13781.35|13661.35|13778.85|13658.85|10
1627381590000|2021-07-27 10:26:30|13781.27|13661.27|13782.12|13662.12|13782.12|13662.12|13780.84|13660.84|9
1627381600000|2021-07-27 10:26:40|13783.32|13663.32|13782.72|13662.72|13784.51|13664.51|13782.72|13662.72|10
1627381610000|2021-07-27 10:26:50|13782.89|13662.89|13782|13662|13783.31|13663.31|13781.88|13661.88|10
1627381620000|2021-07-27 10:27:00|13782.16|13662.16|13783.79|13663.79|13784|13664|13781.77|13661.77|10
1627381630000|2021-07-27 10:27:10|13783.84|13663.84|13782.95|13662.95|13783.84|13663.84|13782.74|13662.74|10
1627381640000|2021-07-27 10:27:20|13781.82|13661.82|13779.33|13659.33|13781.82|13661.82|13779.17|13659.17|10
1627381650000|2021-07-27 10:27:30|13778.79|13658.79|13778.73|13658.73|13778.83|13658.83|13777.9|13657.9|10
1627381660000|2021-07-27 10:27:40|13778.75|13658.75|13779.08|13659.08|13779.2|13659.2|13778.69|13658.69|10
1627381670000|2021-07-27 10:27:50|13778.15|13658.15|13777.95|13657.95|13778.18|13658.18|13777.6|13657.6|9
1627381680000|2021-07-27 10:28:00|13777.94|13657.94|13776.52|13656.52|13777.94|13657.94|13776.52|13656.52|10
1627381690000|2021-07-27 10:28:10|13777.07|13657.07|13779.35|13659.35|13779.4|13659.4|13776.84|13656.84|10
1627381700000|2021-07-27 10:28:20|13779.96|13659.96|13782.1|13662.1|13782.1|13662.1|13779.76|13659.76|10
1627381710000|2021-07-27 10:28:30|13782.58|13662.58|13783.84|13663.84|13783.84|13663.84|13782.58|13662.58|10
1627381720000|2021-07-27 10:28:40|13783.76|13663.76|13786.39|13666.39|13786.39|13666.39|13783.76|13663.76|9
1627381730000|2021-07-27 10:28:50|13786.64|13666.64|13788.81|13668.81|13788.81|13668.81|13786.57|13666.57|10
1627381740000|2021-07-27 10:29:00|13789.18|13669.18|13789.27|13669.27|13790.3|13670.3|13789.05|13669.05|9
1627381750000|2021-07-27 10:29:10|13789.47|13669.47|13791.15|13671.15|13791.15|13671.15|13788.49|13668.49|10
1627381760000|2021-07-27 10:29:20|13791.49|13671.49|13790.79|13670.79|13792.54|13672.54|13790.79|13670.79|10
1627381770000|2021-07-27 10:29:30|13791.33|13671.33|13791.83|13671.83|13792.31|13672.31|13791.3|13671.3|10
1627381780000|2021-07-27 10:29:40|13792.43|13672.43|13790.6|13670.6|13792.43|13672.43|13790.6|13670.6|10
1627381790000|2021-07-27 10:29:50|13790.64|13670.64|13792.23|13672.23|13792.23|13672.23|13789.77|13669.77|10
1627381800000|2021-07-27 10:30:00|13791.87|13671.87|13792.76|13672.76|13793.42|13673.42|13791.79|13671.79|10
1627381810000|2021-07-27 10:30:10|13792.73|13672.73|13794.79|13674.79|13794.79|13674.79|13792.73|13672.73|10
1627381820000|2021-07-27 10:30:20|13794.67|13674.67|13802.21|13682.21|13802.21|13682.21|13794.67|13674.67|10
1627381830000|2021-07-27 10:30:30|13803.21|13683.21|13811.01|13691.01|13811.01|13691.01|13803.21|13683.21|10
1627381840000|2021-07-27 10:30:40|13811|13691|13811.28|13691.28|13811.55|13691.55|13810.47|13690.47|10
1627381850000|2021-07-27 10:30:50|13810.68|13690.68|13811.41|13691.41|13811.41|13691.41|13809.82|13689.82|10
1627381860000|2021-07-27 10:31:00|13811.76|13691.76|13813.01|13693.01|13813.57|13693.57|13811.76|13691.76|9
1627381870000|2021-07-27 10:31:10|13812.38|13692.38|13810.63|13690.63|13813.87|13693.87|13810.63|13690.63|10
1627381880000|2021-07-27 10:31:20|13810.51|13690.51|13809.07|13689.07|13810.65|13690.65|13808.46|13688.46|10
1627381890000|2021-07-27 10:31:30|13809.04|13689.04|13812.9|13692.9|13812.9|13692.9|13809.04|13689.04|10
1627381900000|2021-07-27 10:31:40|13812.62|13692.62|13813.25|13693.25|13813.44|13693.44|13812.48|13692.48|10
1627381910000|2021-07-27 10:31:50|13813.4|13693.4|13814.7|13694.7|13814.7|13694.7|13813.26|13693.26|9
1627381920000|2021-07-27 10:32:00|13815.22|13695.22|13818.78|13698.78|13818.78|13698.78|13815.22|13695.22|10
1627381930000|2021-07-27 10:32:10|13817.89|13697.89|13817.99|13697.99|13819.07|13699.07|13817.27|13697.27|10
1627381940000|2021-07-27 10:32:20|13818.03|13698.03|13819.26|13699.26|13819.6|13699.6|13818.03|13698.03|9
1627381950000|2021-07-27 10:32:30|13818.83|13698.83|13818.14|13698.14|13818.88|13698.88|13817.77|13697.77|9
1627381960000|2021-07-27 10:32:40|13817.96|13697.96|13819.49|13699.49|13819.49|13699.49|13817.96|13697.96|10
1627381970000|2021-07-27 10:32:50|13819.39|13699.39|13821.55|13701.55|13821.55|13701.55|13819.36|13699.36|10
1627381980000|2021-07-27 10:33:00|13821.74|13701.74|13823.25|13703.25|13823.25|13703.25|13821.74|13701.74|10
1627381990000|2021-07-27 10:33:10|13823.32|13703.32|13826.25|13706.25|13826.44|13706.44|13823.32|13703.32|10
1627382000000|2021-07-27 10:33:20|13825.96|13705.96|13826.28|13706.28|13826.35|13706.35|13824.95|13704.95|10
1627382010000|2021-07-27 10:33:30|13826.67|13706.67|13827.65|13707.65|13827.73|13707.73|13826.67|13706.67|10
1627382020000|2021-07-27 10:33:40|13827.18|13707.18|13826.97|13706.97|13827.18|13707.18|13826.28|13706.28|10
1627382030000|2021-07-27 10:33:50|13827.7|13707.7|13831.45|13711.45|13831.45|13711.45|13827.37|13707.37|10
1627382040000|2021-07-27 10:34:00|13831.55|13711.55|13830.31|13710.31|13831.55|13711.55|13830.1|13710.1|10
1627382050000|2021-07-27 10:34:10|13830.26|13710.26|13831.66|13711.66|13831.66|13711.66|13829.12|13709.12|10
1627382060000|2021-07-27 10:34:20|13831.83|13711.83|13831.44|13711.44|13832.43|13712.43|13830.81|13710.81|10
1627382070000|2021-07-27 10:34:30|13831.42|13711.42|13833.74|13713.74|13833.74|13713.74|13830.76|13710.76|9
1627382080000|2021-07-27 10:34:40|13833.93|13713.93|13835.23|13715.23|13835.23|13715.23|13833.93|13713.93|9
1627382090000|2021-07-27 10:34:50|13835.79|13715.79|13837.68|13717.68|13838.44|13718.44|13835.56|13715.56|10
1627382100000|2021-07-27 10:35:00|13838.14|13718.14|13833.23|13713.23|13838.44|13718.44|13833.23|13713.23|9
1627382110000|2021-07-27 10:35:10|13833.3|13713.3|13834.02|13714.02|13834.34|13714.34|13833.3|13713.3|10
1627382120000|2021-07-27 10:35:20|13834|13714|13837.24|13717.24|13837.24|13717.24|13834|13714|9
1627382130000|2021-07-27 10:35:30|13837.22|13717.22|13839.11|13719.11|13839.11|13719.11|13837.22|13717.22|10
1627382140000|2021-07-27 10:35:40|13839.19|13719.19|13840.64|13720.64|13840.86|13720.86|13839.19|13719.19|10
1627382150000|2021-07-27 10:35:50|13840.49|13720.49|13840.6|13720.6|13841.13|13721.13|13840.49|13720.49|10
1627382160000|2021-07-27 10:36:00|13840.89|13720.89|13841.89|13721.89|13841.89|13721.89|13840.18|13720.18|10
1627382170000|2021-07-27 10:36:10|13841.94|13721.94|13841.05|13721.05|13842.63|13722.63|13841.05|13721.05|8
1627382180000|2021-07-27 10:36:20|13840.97|13720.97|13839.87|13719.87|13840.97|13720.97|13839|13719|10
1627382190000|2021-07-27 10:36:30|13839.89|13719.89|13832.12|13712.12|13839.89|13719.89|13832.12|13712.12|10
1627382200000|2021-07-27 10:36:40|13830.74|13710.74|13825.46|13705.46|13830.74|13710.74|13825.46|13705.46|10
1627382210000|2021-07-27 10:36:50|13825.87|13705.87|13826.02|13706.02|13827.09|13707.09|13825.32|13705.32|10
1627382220000|2021-07-27 10:37:00|13826.09|13706.09|13828.09|13708.09|13828.09|13708.09|13826.09|13706.09|10
1627382230000|2021-07-27 10:37:10|13828.4|13708.4|13828.57|13708.57|13830.44|13710.44|13828.25|13708.25|10
1627382240000|2021-07-27 10:37:20|13828.48|13708.48|13828.2|13708.2|13829.29|13709.29|13828.2|13708.2|10
1627382250000|2021-07-27 10:37:30|13828.01|13708.01|13827.25|13707.25|13828.16|13708.16|13826.77|13706.77|10
1627382260000|2021-07-27 10:37:40|13827.43|13707.43|13826.44|13706.44|13827.51|13707.51|13826.25|13706.25|10
1627382270000|2021-07-27 10:37:50|13826.21|13706.21|13827.17|13707.17|13827.17|13707.17|13825.44|13705.44|10
1627382280000|2021-07-27 10:38:00|13826.83|13706.83|13827.71|13707.71|13828.81|13708.81|13826.28|13706.28|10
1627382290000|2021-07-27 10:38:10|13827.89|13707.89|13828.45|13708.45|13829.4|13709.4|13827.86|13707.86|10
1627382300000|2021-07-27 10:38:20|13828.98|13708.98|13828.61|13708.61|13829.35|13709.35|13828.38|13708.38|10
1627382310000|2021-07-27 10:38:30|13828.2|13708.2|13828.21|13708.21|13828.21|13708.21|13827.67|13707.67|10
1627382320000|2021-07-27 10:38:40|13828.05|13708.05|13829.49|13709.49|13830.55|13710.55|13828.05|13708.05|10
1627382330000|2021-07-27 10:38:50|13829.51|13709.51|13829.9|13709.9|13829.9|13709.9|13829.28|13709.28|8
1627382340000|2021-07-27 10:39:00|13830.34|13710.34|13832.57|13712.57|13832.57|13712.57|13830.34|13710.34|9
1627382350000|2021-07-27 10:39:10|13832.54|13712.54|13832.68|13712.68|13835.16|13715.16|13832.54|13712.54|10
1627382360000|2021-07-27 10:39:20|13832.73|13712.73|13833.28|13713.28|13833.28|13713.28|13832.62|13712.62|10
1627382370000|2021-07-27 10:39:30|13833.19|13713.19|13833.61|13713.61|13834.11|13714.11|13833.03|13713.03|9
1627382380000|2021-07-27 10:39:40|13833.92|13713.92|13832.81|13712.81|13833.92|13713.92|13832.72|13712.72|9
1627382390000|2021-07-27 10:39:50|13832.82|13712.82|13832.4|13712.4|13832.82|13712.82|13831.34|13711.34|8
1627382400000|2021-07-27 10:40:00|13832.55|13712.55|13833.47|13713.47|13833.47|13713.47|13832.43|13712.43|10
1627382410000|2021-07-27 10:40:10|13834.06|13714.06|13832.37|13712.37|13834.06|13714.06|13832.35|13712.35|10
1627382420000|2021-07-27 10:40:20|13832.28|13712.28|13830.62|13710.62|13832.51|13712.51|13830.62|13710.62|10
1627382430000|2021-07-27 10:40:30|13831.03|13711.03|13829.85|13709.85|13831.98|13711.98|13829.85|13709.85|9
1627382440000|2021-07-27 10:40:40|13829.47|13709.47|13828.73|13708.73|13829.57|13709.57|13828.66|13708.66|9
1627382450000|2021-07-27 10:40:50|13828.7|13708.7|13828.65|13708.65|13829.1|13709.1|13828.45|13708.45|9
1627382460000|2021-07-27 10:41:00|13829.25|13709.25|13829.31|13709.31|13829.31|13709.31|13828.49|13708.49|8
1627382470000|2021-07-27 10:41:10|13828.97|13708.97|13830.49|13710.49|13830.49|13710.49|13828.97|13708.97|10
1627382480000|2021-07-27 10:41:20|13830.62|13710.62|13832.14|13712.14|13833.28|13713.28|13830.4|13710.4|10
1627382490000|2021-07-27 10:41:30|13832.43|13712.43|13833.34|13713.34|13833.42|13713.42|13832.43|13712.43|9
1627382500000|2021-07-27 10:41:40|13833.22|13713.22|13833.7|13713.7|13833.79|13713.79|13833.22|13713.22|9
1627382510000|2021-07-27 10:41:50|13833.26|13713.26|13835.84|13715.84|13835.84|13715.84|13833.26|13713.26|9
1627382520000|2021-07-27 10:42:00|13836.62|13716.62|13838.84|13718.84|13838.84|13718.84|13836.43|13716.43|10
1627382530000|2021-07-27 10:42:10|13838.86|13718.86|13840.2|13720.2|13840.2|13720.2|13838.86|13718.86|9
1627382540000|2021-07-27 10:42:20|13840.23|13720.23|13840.96|13720.96|13840.96|13720.96|13839.33|13719.33|9
1627382550000|2021-07-27 10:42:30|13840.98|13720.98|13842.46|13722.46|13843.05|13723.05|13840.98|13720.98|10
1627382560000|2021-07-27 10:42:40|13842.4|13722.4|13841.15|13721.15|13842.4|13722.4|13841.06|13721.06|9
1627382570000|2021-07-27 10:42:50|13841.49|13721.49|13841.23|13721.23|13841.79|13721.79|13841.14|13721.14|9
1627382580000|2021-07-27 10:43:00|13841.28|13721.28|13841.32|13721.32|13841.77|13721.77|13840.79|13720.79|9
1627382590000|2021-07-27 10:43:10|13842.07|13722.07|13843.29|13723.29|13843.8|13723.8|13842.07|13722.07|9
1627382600000|2021-07-27 10:43:20|13842.26|13722.26|13839.81|13719.81|13842.26|13722.26|13839.11|13719.11|10
1627382610000|2021-07-27 10:43:30|13839.69|13719.69|13840.23|13720.23|13840.44|13720.44|13838.96|13718.96|9
1627382620000|2021-07-27 10:43:40|13839.5|13719.5|13842.82|13722.82|13842.82|13722.82|13839.5|13719.5|10
1627382630000|2021-07-27 10:43:50|13841.92|13721.92|13848.26|13728.26|13848.26|13728.26|13841.92|13721.92|10
1627382640000|2021-07-27 10:44:00|13848.24|13728.24|13846.73|13726.73|13848.88|13728.88|13846.44|13726.44|9
1627382650000|2021-07-27 10:44:10|13846.01|13726.01|13846.98|13726.98|13846.98|13726.98|13845.51|13725.51|10
1627382660000|2021-07-27 10:44:20|13847.3|13727.3|13846.74|13726.74|13847.51|13727.51|13845.93|13725.93|10
1627382670000|2021-07-27 10:44:30|13846.72|13726.72|13848.84|13728.84|13849.41|13729.41|13846.7|13726.7|10
1627382680000|2021-07-27 10:44:40|13848.87|13728.87|13850.73|13730.73|13851.55|13731.55|13848.87|13728.87|10
1627382690000|2021-07-27 10:44:50|13851.18|13731.18|13851.24|13731.24|13851.43|13731.43|13851.03|13731.03|9
1627382700000|2021-07-27 10:45:00|13850.95|13730.95|13851.24|13731.24|13851.24|13731.24|13849.61|13729.61|10
1627382710000|2021-07-27 10:45:10|13851.01|13731.01|13850.44|13730.44|13851.76|13731.76|13850.44|13730.44|10
1627382720000|2021-07-27 10:45:20|13850.45|13730.45|13848.1|13728.1|13850.45|13730.45|13848.1|13728.1|10
1627382730000|2021-07-27 10:45:30|13847.07|13727.07|13846.7|13726.7|13847.07|13727.07|13846.29|13726.29|10
1627382740000|2021-07-27 10:45:40|13846.67|13726.67|13846.51|13726.51|13846.69|13726.69|13846.15|13726.15|10
1627382750000|2021-07-27 10:45:50|13846.5|13726.5|13845.95|13725.95|13846.57|13726.57|13845.95|13725.95|9
1627382760000|2021-07-27 10:46:00|13846.93|13726.93|13845.43|13725.43|13846.95|13726.95|13845.43|13725.43|9
1627382770000|2021-07-27 10:46:10|13846.44|13726.44|13846.79|13726.79|13846.79|13726.79|13844.85|13724.85|8
1627382780000|2021-07-27 10:46:20|13847.1|13727.1|13837.79|13717.79|13847.1|13727.1|13837.79|13717.79|10
1627382790000|2021-07-27 10:46:30|13837.54|13717.54|13835.19|13715.19|13837.54|13717.54|13835.03|13715.03|10
1627382800000|2021-07-27 10:46:40|13835.53|13715.53|13835.43|13715.43|13835.53|13715.53|13834.03|13714.03|9
1627382810000|2021-07-27 10:46:50|13835.16|13715.16|13832.15|13712.15|13835.16|13715.16|13832.15|13712.15|10
1627382820000|2021-07-27 10:47:00|13832.18|13712.18|13832.99|13712.99|13832.99|13712.99|13832|13712|10
1627382830000|2021-07-27 10:47:10|13833.3|13713.3|13831.88|13711.88|13833.95|13713.95|13831.88|13711.88|10
1627382840000|2021-07-27 10:47:20|13831.27|13711.27|13832.9|13712.9|13832.9|13712.9|13831.17|13711.17|10
1627382850000|2021-07-27 10:47:30|13832.29|13712.29|13830.57|13710.57|13833.7|13713.7|13830.57|13710.57|9
1627382860000|2021-07-27 10:47:40|13830.33|13710.33|13829.26|13709.26|13830.47|13710.47|13828.29|13708.29|10
1627382870000|2021-07-27 10:47:50|13830.12|13710.12|13829.47|13709.47|13830.12|13710.12|13828.87|13708.87|10
1627382880000|2021-07-27 10:48:00|13829.61|13709.61|13825.17|13705.17|13829.61|13709.61|13825.17|13705.17|9
1627382890000|2021-07-27 10:48:10|13825.39|13705.39|13829.41|13709.41|13829.41|13709.41|13824.65|13704.65|10
1627382900000|2021-07-27 10:48:20|13829.65|13709.65|13832.84|13712.84|13832.84|13712.84|13829.65|13709.65|10
1627382910000|2021-07-27 10:48:30|13832.92|13712.92|13832.73|13712.73|13833.91|13713.91|13832.27|13712.27|9
1627382920000|2021-07-27 10:48:40|13832.52|13712.52|13830.85|13710.85|13832.52|13712.52|13830.49|13710.49|10
1627382930000|2021-07-27 10:48:50|13831.45|13711.45|13832.51|13712.51|13832.66|13712.66|13831.04|13711.04|10
1627382940000|2021-07-27 10:49:00|13832.76|13712.76|13833.85|13713.85|13834.8|13714.8|13832|13712|10
1627382950000|2021-07-27 10:49:10|13833.88|13713.88|13834.84|13714.84|13835.46|13715.46|13833.88|13713.88|10
1627382960000|2021-07-27 10:49:20|13834.97|13714.97|13835.79|13715.79|13836.41|13716.41|13833.99|13713.99|8
1627382970000|2021-07-27 10:49:30|13835.67|13715.67|13835.56|13715.56|13836.85|13716.85|13834.69|13714.69|9
1627382980000|2021-07-27 10:49:40|13836.36|13716.36|13838.73|13718.73|13838.73|13718.73|13836.36|13716.36|10
1627382990000|2021-07-27 10:49:50|13838.82|13718.82|13840.25|13720.25|13840.41|13720.41|13838.82|13718.82|10
1627383000000|2021-07-27 10:50:00|13840.38|13720.38|13840.76|13720.76|13840.76|13720.76|13839.98|13719.98|10
1627383010000|2021-07-27 10:50:10|13841.24|13721.24|13843.19|13723.19|13843.19|13723.19|13841.24|13721.24|10
1627383020000|2021-07-27 10:50:20|13843.27|13723.27|13850.18|13730.18|13850.18|13730.18|13843.27|13723.27|10
1627383030000|2021-07-27 10:50:30|13851.5|13731.5|13853.21|13733.21|13853.62|13733.62|13850.97|13730.97|10
1627383040000|2021-07-27 10:50:40|13853.17|13733.17|13852.56|13732.56|13853.57|13733.57|13852.56|13732.56|10
1627383050000|2021-07-27 10:50:50|13852.76|13732.76|13850.9|13730.9|13853.03|13733.03|13850.9|13730.9|10
1627383060000|2021-07-27 10:51:00|13850.83|13730.83|13849.82|13729.82|13852.15|13732.15|13849.82|13729.82|10
1627383070000|2021-07-27 10:51:10|13849.21|13729.21|13849.87|13729.87|13850.04|13730.04|13848.66|13728.66|10
1627383080000|2021-07-27 10:51:20|13849.41|13729.41|13849.14|13729.14|13849.41|13729.41|13849|13729|10
1627383090000|2021-07-27 10:51:30|13847.87|13727.87|13849.77|13729.77|13850.38|13730.38|13847.87|13727.87|10
1627383100000|2021-07-27 10:51:40|13851.22|13731.22|13852.22|13732.22|13852.22|13732.22|13850.34|13730.34|10
1627383110000|2021-07-27 10:51:50|13851.92|13731.92|13856.66|13736.66|13856.66|13736.66|13851.9|13731.9|10
1627383120000|2021-07-27 10:52:00|13856.47|13736.47|13856.48|13736.48|13858.12|13738.12|13856.47|13736.47|10
1627383130000|2021-07-27 10:52:10|13856.51|13736.51|13859.33|13739.33|13860.3|13740.3|13856.51|13736.51|10
1627383140000|2021-07-27 10:52:20|13858.82|13738.82|13864.21|13744.21|13864.21|13744.21|13858.82|13738.82|10
1627383150000|2021-07-27 10:52:30|13865.04|13745.04|13864|13744|13865.04|13745.04|13863.23|13743.23|10
1627383160000|2021-07-27 10:52:40|13863.81|13743.81|13864.54|13744.54|13864.64|13744.64|13862.75|13742.75|10
1627383170000|2021-07-27 10:52:50|13864.73|13744.73|13865.09|13745.09|13865.09|13745.09|13864.59|13744.59|9
1627383180000|2021-07-27 10:53:00|13865.1|13745.1|13865.71|13745.71|13865.71|13745.71|13864.31|13744.31|10
1627383190000|2021-07-27 10:53:10|13866.35|13746.35|13872.19|13752.19|13872.34|13752.34|13866.35|13746.35|10
1627383200000|2021-07-27 10:53:20|13872.29|13752.29|13877.71|13757.71|13877.71|13757.71|13872.29|13752.29|10
1627383210000|2021-07-27 10:53:30|13877.78|13757.78|13878.82|13758.82|13879.04|13759.04|13876.8|13756.8|9
1627383220000|2021-07-27 10:53:40|13878.74|13758.74|13876|13756|13878.74|13758.74|13876|13756|10
1627383230000|2021-07-27 10:53:50|13874.88|13754.88|13873.13|13753.13|13875.44|13755.44|13873.13|13753.13|10
1627383240000|2021-07-27 10:54:00|13872.64|13752.64|13871.98|13751.98|13872.64|13752.64|13870.97|13750.97|10
1627383250000|2021-07-27 10:54:10|13872.21|13752.21|13876.29|13756.29|13876.29|13756.29|13872.21|13752.21|10
1627383260000|2021-07-27 10:54:20|13877.19|13757.19|13877.93|13757.93|13879.09|13759.09|13877.19|13757.19|10
1627383270000|2021-07-27 10:54:30|13878.16|13758.16|13875.82|13755.82|13878.46|13758.46|13875.75|13755.75|10
1627383280000|2021-07-27 10:54:40|13876.05|13756.05|13877.04|13757.04|13877.04|13757.04|13875.84|13755.84|10
1627383290000|2021-07-27 10:54:50|13876.69|13756.69|13879.27|13759.27|13879.98|13759.98|13876.69|13756.69|10
1627383300000|2021-07-27 10:55:00|13879.5|13759.5|13875.03|13755.03|13879.5|13759.5|13875.03|13755.03|10
1627383310000|2021-07-27 10:55:10|13874.91|13754.91|13869.45|13749.45|13875.62|13755.62|13869.45|13749.45|10
1627383320000|2021-07-27 10:55:20|13868.09|13748.09|13868.53|13748.53|13869.27|13749.27|13868.09|13748.09|10
1627383330000|2021-07-27 10:55:30|13868.21|13748.21|13865.44|13745.44|13868.21|13748.21|13865.08|13745.08|10
1627383340000|2021-07-27 10:55:40|13865.03|13745.03|13865.66|13745.66|13866.01|13746.01|13864.6|13744.6|10
1627383350000|2021-07-27 10:55:50|13865.93|13745.93|13867.45|13747.45|13867.45|13747.45|13865.46|13745.46|10
1627383360000|2021-07-27 10:56:00|13867.41|13747.41|13871.22|13751.22|13871.22|13751.22|13867.41|13747.41|10
1627383370000|2021-07-27 10:56:10|13872.71|13752.71|13867.13|13747.13|13872.98|13752.98|13867.13|13747.13|10
1627383380000|2021-07-27 10:56:20|13866.79|13746.79|13865.13|13745.13|13866.92|13746.92|13864.85|13744.85|10
1627383390000|2021-07-27 10:56:30|13864.98|13744.98|13863.76|13743.76|13864.98|13744.98|13863.73|13743.73|10
1627383400000|2021-07-27 10:56:40|13862.89|13742.89|13864.03|13744.03|13864.03|13744.03|13861.96|13741.96|9
1627383410000|2021-07-27 10:56:50|13864.58|13744.58|13866.58|13746.58|13866.58|13746.58|13864.47|13744.47|10
1627383420000|2021-07-27 10:57:00|13866.73|13746.73|13867.32|13747.32|13867.46|13747.46|13866.73|13746.73|10
1627383430000|2021-07-27 10:57:10|13867.11|13747.11|13863.95|13743.95|13867.11|13747.11|13863.74|13743.74|10
1627383440000|2021-07-27 10:57:20|13863.91|13743.91|13862.54|13742.54|13863.91|13743.91|13862.17|13742.17|10
1627383450000|2021-07-27 10:57:30|13862.25|13742.25|13864.25|13744.25|13864.5|13744.5|13862.25|13742.25|10
1627383460000|2021-07-27 10:57:40|13864.71|13744.71|13864.06|13744.06|13865.55|13745.55|13864.06|13744.06|9
1627383470000|2021-07-27 10:57:50|13863.92|13743.92|13864.56|13744.56|13865.08|13745.08|13863.87|13743.87|10
1627383480000|2021-07-27 10:58:00|13864.37|13744.37|13865.37|13745.37|13865.37|13745.37|13864.31|13744.31|10
1627383490000|2021-07-27 10:58:10|13866.24|13746.24|13867.57|13747.57|13867.64|13747.64|13866.16|13746.16|10
1627383500000|2021-07-27 10:58:20|13867.89|13747.89|13865.89|13745.89|13867.89|13747.89|13865.89|13745.89|9
1627383510000|2021-07-27 10:58:30|13865.85|13745.85|13864.67|13744.67|13865.99|13745.99|13864.64|13744.64|10
1627383520000|2021-07-27 10:58:40|13864.75|13744.75|13864.72|13744.72|13864.75|13744.75|13863.72|13743.72|10
1627383530000|2021-07-27 10:58:50|13864.59|13744.59|13864.93|13744.93|13864.93|13744.93|13864.33|13744.33|10
1627383540000|2021-07-27 10:59:00|13864.73|13744.73|13865.19|13745.19|13865.19|13745.19|13863.81|13743.81|10
1627383550000|2021-07-27 10:59:10|13865.04|13745.04|13867.03|13747.03|13867.71|13747.71|13865.04|13745.04|10
1627383560000|2021-07-27 10:59:20|13867.01|13747.01|13866.09|13746.09|13867.2|13747.2|13866.09|13746.09|9
1627383570000|2021-07-27 10:59:30|13865.85|13745.85|13864.66|13744.66|13865.85|13745.85|13864.66|13744.66|9
1627383580000|2021-07-27 10:59:40|13864.46|13744.46|13862.23|13742.23|13864.46|13744.46|13862.2|13742.2|10
1627383590000|2021-07-27 10:59:50|13862.29|13742.29|13860.83|13740.83|13863.02|13743.02|13860.83|13740.83|10
1627383600000|2021-07-27 11:00:00|13861.08|13741.08|13865.57|13745.57|13865.57|13745.57|13861.08|13741.08|9
1627383610000|2021-07-27 11:00:10|13866.3|13746.3|13870.86|13750.86|13871.76|13751.76|13866.3|13746.3|10
1627383620000|2021-07-27 11:00:20|13870.58|13750.58|13870.61|13750.61|13871.57|13751.57|13870.52|13750.52|10
1627383630000|2021-07-27 11:00:30|13870.33|13750.33|13862.38|13742.38|13870.33|13750.33|13862.38|13742.38|10
1627383640000|2021-07-27 11:00:40|13860.94|13740.94|13855.08|13735.08|13860.94|13740.94|13854.79|13734.79|10
1627383650000|2021-07-27 11:00:50|13854.43|13734.43|13851.33|13731.33|13854.95|13734.95|13851.33|13731.33|9
1627383660000|2021-07-27 11:01:00|13851.35|13731.35|13851.65|13731.65|13853.11|13733.11|13851.24|13731.24|10
1627383670000|2021-07-27 11:01:10|13851.52|13731.52|13850.17|13730.17|13851.52|13731.52|13850.14|13730.14|10
1627383680000|2021-07-27 11:01:20|13850.04|13730.04|13848.9|13728.9|13850.04|13730.04|13848.65|13728.65|9
1627383690000|2021-07-27 11:01:30|13849.3|13729.3|13850.82|13730.82|13851.15|13731.15|13849.3|13729.3|10
1627383700000|2021-07-27 11:01:40|13850.62|13730.62|13851.37|13731.37|13851.37|13731.37|13849.77|13729.77|10
1627383710000|2021-07-27 11:01:50|13851.38|13731.38|13850.58|13730.58|13851.85|13731.85|13850.58|13730.58|10
1627383720000|2021-07-27 11:02:00|13850.62|13730.62|13853.55|13733.55|13853.55|13733.55|13850.62|13730.62|10
1627383730000|2021-07-27 11:02:10|13853.89|13733.89|13852.93|13732.93|13854.01|13734.01|13852.63|13732.63|9
1627383740000|2021-07-27 11:02:20|13852.87|13732.87|13852.41|13732.41|13852.9|13732.9|13852.2|13732.2|10
1627383750000|2021-07-27 11:02:30|13852.08|13732.08|13849.34|13729.34|13852.08|13732.08|13849.1|13729.1|10
1627383760000|2021-07-27 11:02:40|13849.11|13729.11|13848.54|13728.54|13849.17|13729.17|13848.53|13728.53|9
1627383770000|2021-07-27 11:02:50|13847.84|13727.84|13847.54|13727.54|13848.15|13728.15|13847.54|13727.54|10
1627383780000|2021-07-27 11:03:00|13847.51|13727.51|13849.6|13729.6|13850.65|13730.65|13847.07|13727.07|10
1627383790000|2021-07-27 11:03:10|13850.16|13730.16|13848.5|13728.5|13851.24|13731.24|13848.5|13728.5|10
1627383800000|2021-07-27 11:03:20|13848.44|13728.44|13847.48|13727.48|13848.45|13728.45|13847.48|13727.48|10
1627383810000|2021-07-27 11:03:30|13847.36|13727.36|13847.18|13727.18|13847.57|13727.57|13847.09|13727.09|10
1627383820000|2021-07-27 11:03:40|13846|13726|13845.6|13725.6|13846.17|13726.17|13845.42|13725.42|10
1627383830000|2021-07-27 11:03:50|13846.24|13726.24|13848.39|13728.39|13848.39|13728.39|13846.14|13726.14|10
1627383840000|2021-07-27 11:04:00|13848.42|13728.42|13849.93|13729.93|13849.93|13729.93|13847.08|13727.08|10
1627383850000|2021-07-27 11:04:10|13850.27|13730.27|13859.03|13739.03|13859.03|13739.03|13850.27|13730.27|10
1627383860000|2021-07-27 11:04:20|13859.41|13739.41|13862.48|13742.48|13862.48|13742.48|13859.41|13739.41|10
1627383870000|2021-07-27 11:04:30|13863.5|13743.5|13866.29|13746.29|13866.29|13746.29|13863.5|13743.5|8
1627383880000|2021-07-27 11:04:40|13865.1|13745.1|13865.38|13745.38|13866.76|13746.76|13865.07|13745.07|10
1627383890000|2021-07-27 11:04:50|13866.17|13746.17|13865.57|13745.57|13866.17|13746.17|13865.25|13745.25|10
1627383900000|2021-07-27 11:05:00|13865.7|13745.7|13867.43|13747.43|13867.43|13747.43|13865.7|13745.7|10
1627383910000|2021-07-27 11:05:10|13867.56|13747.56|13867.98|13747.98|13868.06|13748.06|13867.55|13747.55|9
1627383920000|2021-07-27 11:05:20|13868.04|13748.04|13860.38|13740.38|13868.04|13748.04|13860.38|13740.38|10
1627383930000|2021-07-27 11:05:30|13860.53|13740.53|13856.71|13736.71|13860.53|13740.53|13856.67|13736.67|10
1627383940000|2021-07-27 11:05:40|13857.68|13737.68|13855.65|13735.65|13857.73|13737.73|13855.65|13735.65|9
1627383950000|2021-07-27 11:05:50|13854.09|13734.09|13853.86|13733.86|13855.46|13735.46|13853.81|13733.81|10
1627383960000|2021-07-27 11:06:00|13853.74|13733.74|13854.5|13734.5|13854.69|13734.69|13853.34|13733.34|9
1627383970000|2021-07-27 11:06:10|13853.95|13733.95|13852.56|13732.56|13854.14|13734.14|13852.47|13732.47|9
1627383980000|2021-07-27 11:06:20|13852.3|13732.3|13851.41|13731.41|13852.86|13732.86|13851.41|13731.41|10
1627383990000|2021-07-27 11:06:30|13851.53|13731.53|13850.88|13730.88|13851.92|13731.92|13850.88|13730.88|9
1627384000000|2021-07-27 11:06:40|13852.04|13732.04|13851.52|13731.52|13852.16|13732.16|13851.45|13731.45|10
1627384010000|2021-07-27 11:06:50|13851.28|13731.28|13852.42|13732.42|13852.54|13732.54|13851.27|13731.27|9
1627384020000|2021-07-27 11:07:00|13852.45|13732.45|13852.33|13732.33|13853.31|13733.31|13852.3|13732.3|10
1627384030000|2021-07-27 11:07:10|13852.45|13732.45|13850.3|13730.3|13852.45|13732.45|13850.07|13730.07|10
1627384040000|2021-07-27 11:07:20|13849.06|13729.06|13850.07|13730.07|13850.07|13730.07|13848.93|13728.93|9
1627384050000|2021-07-27 11:07:30|13850.12|13730.12|13853.61|13733.61|13853.72|13733.72|13850.12|13730.12|10
1627384060000|2021-07-27 11:07:40|13854.79|13734.79|13854.33|13734.33|13855.92|13735.92|13854.33|13734.33|10
1627384070000|2021-07-27 11:07:50|13855.34|13735.34|13855.03|13735.03|13855.58|13735.58|13855|13735|10
1627384080000|2021-07-27 11:08:00|13855.34|13735.34|13855.02|13735.02|13855.56|13735.56|13854.03|13734.03|10
1627384090000|2021-07-27 11:08:10|13853.48|13733.48|13854.96|13734.96|13854.98|13734.98|13853.48|13733.48|10
1627384100000|2021-07-27 11:08:20|13854.81|13734.81|13852.46|13732.46|13854.91|13734.91|13851.23|13731.23|10
1627384110000|2021-07-27 11:08:30|13851.87|13731.87|13851.92|13731.92|13852.07|13732.07|13851.35|13731.35|10
1627384120000|2021-07-27 11:08:40|13851.94|13731.94|13850.49|13730.49|13852.24|13732.24|13850.49|13730.49|9
1627384130000|2021-07-27 11:08:50|13850.71|13730.71|13849.86|13729.86|13850.71|13730.71|13849.86|13729.86|7
1627384140000|2021-07-27 11:09:00|13849.84|13729.84|13850.18|13730.18|13850.18|13730.18|13849.35|13729.35|10
1627384150000|2021-07-27 11:09:10|13850.13|13730.13|13850.19|13730.19|13851.31|13731.31|13848.34|13728.34|10
1627384160000|2021-07-27 11:09:20|13850.07|13730.07|13851.69|13731.69|13851.78|13731.78|13850.07|13730.07|9
1627384170000|2021-07-27 11:09:30|13851.79|13731.79|13850.46|13730.46|13852.08|13732.08|13850.46|13730.46|10
1627384180000|2021-07-27 11:09:40|13850.29|13730.29|13849.73|13729.73|13851.49|13731.49|13849.73|13729.73|10
1627384190000|2021-07-27 11:09:50|13849.51|13729.51|13851.26|13731.26|13851.26|13731.26|13849.51|13729.51|10
1627384200000|2021-07-27 11:10:00|13851.85|13731.85|13852.76|13732.76|13852.98|13732.98|13851.85|13731.85|10
1627384210000|2021-07-27 11:10:10|13852.73|13732.73|13855.49|13735.49|13856.58|13736.58|13852.73|13732.73|10
1627384220000|2021-07-27 11:10:20|13855.2|13735.2|13849.4|13729.4|13855.2|13735.2|13848.7|13728.7|10
1627384230000|2021-07-27 11:10:30|13849.2|13729.2|13845.49|13725.49|13849.2|13729.2|13845.49|13725.49|10
1627384240000|2021-07-27 11:10:40|13843.87|13723.87|13841.33|13721.33|13843.87|13723.87|13841.33|13721.33|10
1627384250000|2021-07-27 11:10:50|13841.05|13721.05|13837.42|13717.42|13841.24|13721.24|13837.42|13717.42|10
1627384260000|2021-07-27 11:11:00|13837.71|13717.71|13834.95|13714.95|13837.82|13717.82|13834.95|13714.95|10
1627384270000|2021-07-27 11:11:10|13834.94|13714.94|13833.8|13713.8|13834.94|13714.94|13833.8|13713.8|10
1627384280000|2021-07-27 11:11:20|13834.17|13714.17|13836.2|13716.2|13836.2|13716.2|13834.17|13714.17|9
1627384290000|2021-07-27 11:11:30|13836.55|13716.55|13837.3|13717.3|13837.6|13717.6|13836.44|13716.44|10
1627384300000|2021-07-27 11:11:40|13837.57|13717.57|13837.32|13717.32|13837.99|13717.99|13836.96|13716.96|10
1627384310000|2021-07-27 11:11:50|13837.58|13717.58|13838.85|13718.85|13840.04|13720.04|13837.32|13717.32|10
1627384320000|2021-07-27 11:12:00|13839.04|13719.04|13840.39|13720.39|13840.39|13720.39|13839.04|13719.04|10
1627384330000|2021-07-27 11:12:10|13841.43|13721.43|13843.62|13723.62|13843.62|13723.62|13841.43|13721.43|8
1627384340000|2021-07-27 11:12:20|13843.65|13723.65|13844.49|13724.49|13844.56|13724.56|13843.64|13723.64|10
1627384350000|2021-07-27 11:12:30|13844.09|13724.09|13845.21|13725.21|13845.42|13725.42|13844.03|13724.03|9
1627384360000|2021-07-27 11:12:40|13843.96|13723.96|13842.29|13722.29|13843.96|13723.96|13842.29|13722.29|10
1627384370000|2021-07-27 11:12:50|13842.12|13722.12|13841.11|13721.11|13842.44|13722.44|13840.2|13720.2|10
1627384380000|2021-07-27 11:13:00|13840.85|13720.85|13840.97|13720.97|13841.43|13721.43|13840.37|13720.37|8
1627384390000|2021-07-27 11:13:10|13840.28|13720.28|13840.85|13720.85|13840.85|13720.85|13839.71|13719.71|10
1627384400000|2021-07-27 11:13:20|13841.56|13721.56|13843.48|13723.48|13843.48|13723.48|13841.56|13721.56|10
1627384410000|2021-07-27 11:13:30|13844.3|13724.3|13845.36|13725.36|13845.38|13725.38|13844.3|13724.3|10
1627384420000|2021-07-27 11:13:40|13845.44|13725.44|13845.13|13725.13|13845.79|13725.79|13844.87|13724.87|10
1627384430000|2021-07-27 11:13:50|13845.02|13725.02|13842.53|13722.53|13845.02|13725.02|13842.53|13722.53|10
1627384440000|2021-07-27 11:14:00|13842.46|13722.46|13843.61|13723.61|13843.61|13723.61|13842.14|13722.14|9
1627384450000|2021-07-27 11:14:10|13844.3|13724.3|13843.97|13723.97|13845.13|13725.13|13843.97|13723.97|10
1627384460000|2021-07-27 11:14:20|13843.95|13723.95|13841.75|13721.75|13844.3|13724.3|13841.75|13721.75|9
1627384470000|2021-07-27 11:14:30|13841.05|13721.05|13841.28|13721.28|13843.03|13723.03|13840.92|13720.92|10
1627384480000|2021-07-27 11:14:40|13841.2|13721.2|13842.57|13722.57|13842.74|13722.74|13840.97|13720.97|10
1627384490000|2021-07-27 11:14:50|13842.9|13722.9|13841.71|13721.71|13843.26|13723.26|13841.66|13721.66|10
1627384500000|2021-07-27 11:15:00|13841.48|13721.48|13841.16|13721.16|13841.61|13721.61|13840.89|13720.89|9
1627384510000|2021-07-27 11:15:10|13841.34|13721.34|13843.99|13723.99|13843.99|13723.99|13841.19|13721.19|9
1627384520000|2021-07-27 11:15:20|13844.48|13724.48|13845.33|13725.33|13845.38|13725.38|13844.14|13724.14|10
1627384530000|2021-07-27 11:15:30|13845.48|13725.48|13847.02|13727.02|13847.02|13727.02|13845.48|13725.48|9
1627384540000|2021-07-27 11:15:40|13846.63|13726.63|13846.95|13726.95|13847.49|13727.49|13846.4|13726.4|10
1627384550000|2021-07-27 11:15:50|13846.84|13726.84|13847.39|13727.39|13847.58|13727.58|13846.55|13726.55|10
1627384560000|2021-07-27 11:16:00|13847.18|13727.18|13847.33|13727.33|13847.34|13727.34|13846.87|13726.87|9
1627384570000|2021-07-27 11:16:10|13847.51|13727.51|13850.41|13730.41|13850.44|13730.44|13847.35|13727.35|9
1627384580000|2021-07-27 11:16:20|13850.61|13730.61|13852.52|13732.52|13852.58|13732.58|13850.44|13730.44|10
1627384590000|2021-07-27 11:16:30|13852.51|13732.51|13852.66|13732.66|13853.34|13733.34|13852.01|13732.01|8
1627384600000|2021-07-27 11:16:40|13852.79|13732.79|13852.72|13732.72|13852.79|13732.79|13851.5|13731.5|10
1627384610000|2021-07-27 11:16:50|13852.91|13732.91|13853.32|13733.32|13853.44|13733.44|13852.41|13732.41|8
1627384620000|2021-07-27 11:17:00|13853.42|13733.42|13853.04|13733.04|13853.44|13733.44|13852.7|13732.7|10
1627384630000|2021-07-27 11:17:10|13853.34|13733.34|13855.43|13735.43|13855.43|13735.43|13852.73|13732.73|10
1627384640000|2021-07-27 11:17:20|13856.89|13736.89|13858.36|13738.36|13859.05|13739.05|13856.89|13736.89|9
1627384650000|2021-07-27 11:17:30|13858.58|13738.58|13859.6|13739.6|13859.6|13739.6|13858.18|13738.18|10
1627384660000|2021-07-27 11:17:40|13860.06|13740.06|13860.31|13740.31|13860.96|13740.96|13860.06|13740.06|10
1627384670000|2021-07-27 11:17:50|13860.13|13740.13|13861.87|13741.87|13861.87|13741.87|13860.13|13740.13|10
1627384680000|2021-07-27 11:18:00|13862.49|13742.49|13864.85|13744.85|13864.85|13744.85|13862.49|13742.49|10
1627384690000|2021-07-27 11:18:10|13865.56|13745.56|13861.69|13741.69|13865.67|13745.67|13861.69|13741.69|10
1627384700000|2021-07-27 11:18:20|13861.33|13741.33|13858.92|13738.92|13861.4|13741.4|13857.31|13737.31|10
1627384710000|2021-07-27 11:18:30|13858.78|13738.78|13857.84|13737.84|13859.17|13739.17|13857.84|13737.84|10
1627384720000|2021-07-27 11:18:40|13857.86|13737.86|13860.6|13740.6|13860.6|13740.6|13857.25|13737.25|10
1627384730000|2021-07-27 11:18:50|13860.46|13740.46|13856.9|13736.9|13860.46|13740.46|13856.9|13736.9|10
1627384740000|2021-07-27 11:19:00|13856.07|13736.07|13853.8|13733.8|13856.22|13736.22|13853.7|13733.7|9
1627384750000|2021-07-27 11:19:10|13853.82|13733.82|13850.63|13730.63|13853.82|13733.82|13850.63|13730.63|10
1627384760000|2021-07-27 11:19:20|13851.42|13731.42|13854.8|13734.8|13854.8|13734.8|13851.06|13731.06|10
1627384770000|2021-07-27 11:19:30|13854.94|13734.94|13855.59|13735.59|13855.94|13735.94|13854.94|13734.94|10
1627384780000|2021-07-27 11:19:40|13855.73|13735.73|13856.51|13736.51|13856.77|13736.77|13855.7|13735.7|9
1627384790000|2021-07-27 11:19:50|13856.55|13736.55|13857.21|13737.21|13857.21|13737.21|13855.53|13735.53|10
1627384800000|2021-07-27 11:20:00|13857.32|13737.32|13859.58|13739.58|13859.58|13739.58|13857.32|13737.32|10
1627384810000|2021-07-27 11:20:10|13859.43|13739.43|13858.12|13738.12|13859.45|13739.45|13858.12|13738.12|9
1627384820000|2021-07-27 11:20:20|13858.29|13738.29|13857.4|13737.4|13858.29|13738.29|13857.4|13737.4|9
1627384830000|2021-07-27 11:20:30|13857.34|13737.34|13853.69|13733.69|13857.34|13737.34|13853.64|13733.64|9
1627384840000|2021-07-27 11:20:40|13853.88|13733.88|13852.82|13732.82|13854.14|13734.14|13852.79|13732.79|10
1627384850000|2021-07-27 11:20:50|13852.33|13732.33|13849.94|13729.94|13852.53|13732.53|13849.94|13729.94|10
1627384860000|2021-07-27 11:21:00|13850.39|13730.39|13845.88|13725.88|13850.39|13730.39|13845.88|13725.88|10
1627384870000|2021-07-27 11:21:10|13845.74|13725.74|13845.72|13725.72|13846.54|13726.54|13845.6|13725.6|10
1627384880000|2021-07-27 11:21:20|13845.59|13725.59|13844.68|13724.68|13845.82|13725.82|13844.68|13724.68|7
1627384890000|2021-07-27 11:21:30|13844.51|13724.51|13844.21|13724.21|13844.51|13724.51|13843.15|13723.15|9
1627384900000|2021-07-27 11:21:40|13844.23|13724.23|13839.88|13719.88|13844.23|13724.23|13839.88|13719.88|10
1627384910000|2021-07-27 11:21:50|13839.02|13719.02|13836.28|13716.28|13839.02|13719.02|13836.28|13716.28|10
1627384920000|2021-07-27 11:22:00|13836.23|13716.23|13835.7|13715.7|13836.23|13716.23|13835.12|13715.12|10
1627384930000|2021-07-27 11:22:10|13837.42|13717.42|13837.29|13717.29|13838.06|13718.06|13836.78|13716.78|10
1627384940000|2021-07-27 11:22:20|13838.51|13718.51|13839.77|13719.77|13839.77|13719.77|13837.95|13717.95|10
1627384950000|2021-07-27 11:22:30|13839.75|13719.75|13839.25|13719.25|13839.75|13719.75|13839.17|13719.17|10
1627384960000|2021-07-27 11:22:40|13839.07|13719.07|13839.2|13719.2|13839.2|13719.2|13838.78|13718.78|10
1627384970000|2021-07-27 11:22:50|13839.24|13719.24|13839.62|13719.62|13840.05|13720.05|13838.91|13718.91|9
1627384980000|2021-07-27 11:23:00|13839.51|13719.51|13838.39|13718.39|13839.51|13719.51|13838.39|13718.39|9
1627384990000|2021-07-27 11:23:10|13837.78|13717.78|13840.72|13720.72|13841.28|13721.28|13837.78|13717.78|10
1627385000000|2021-07-27 11:23:20|13840.2|13720.2|13838.06|13718.06|13840.2|13720.2|13838.06|13718.06|10
1627385010000|2021-07-27 11:23:30|13837.47|13717.47|13837.95|13717.95|13839.05|13719.05|13837.41|13717.41|10
1627385020000|2021-07-27 11:23:40|13838.82|13718.82|13837.41|13717.41|13838.82|13718.82|13836.91|13716.91|10
1627385030000|2021-07-27 11:23:50|13837.03|13717.03|13838.44|13718.44|13838.44|13718.44|13836.93|13716.93|10
1627385040000|2021-07-27 11:24:00|13838.57|13718.57|13840.64|13720.64|13840.97|13720.97|13838.5|13718.5|10
1627385050000|2021-07-27 11:24:10|13841.77|13721.77|13844.67|13724.67|13844.67|13724.67|13841.77|13721.77|9
1627385060000|2021-07-27 11:24:20|13845.02|13725.02|13847.28|13727.28|13847.94|13727.94|13845.02|13725.02|10
1627385070000|2021-07-27 11:24:30|13847.38|13727.38|13846.4|13726.4|13847.38|13727.38|13846.2|13726.2|10
1627385080000|2021-07-27 11:24:40|13846.34|13726.34|13848.55|13728.55|13848.55|13728.55|13846.34|13726.34|10
1627385090000|2021-07-27 11:24:50|13848.59|13728.59|13849.73|13729.73|13850.12|13730.12|13848.59|13728.59|10
1627385100000|2021-07-27 11:25:00|13849.79|13729.79|13854.34|13734.34|13854.34|13734.34|13849.79|13729.79|10
1627385110000|2021-07-27 11:25:10|13855.74|13735.74|13857.87|13737.87|13858.05|13738.05|13854.92|13734.92|10
1627385120000|2021-07-27 11:25:20|13858.5|13738.5|13860.88|13740.88|13860.88|13740.88|13858.5|13738.5|10
1627385130000|2021-07-27 11:25:30|13861.13|13741.13|13861.48|13741.48|13862.83|13742.83|13861.13|13741.13|10
1627385140000|2021-07-27 11:25:40|13861.38|13741.38|13862.01|13742.01|13862.01|13742.01|13861.38|13741.38|10
1627385150000|2021-07-27 11:25:50|13863.1|13743.1|13863.23|13743.23|13863.23|13743.23|13861.86|13741.86|10
1627385160000|2021-07-27 11:26:00|13863.21|13743.21|13863.92|13743.92|13864.22|13744.22|13863.21|13743.21|10
1627385170000|2021-07-27 11:26:10|13862.49|13742.49|13859.24|13739.24|13862.83|13742.83|13859.24|13739.24|10
1627385180000|2021-07-27 11:26:20|13859.6|13739.6|13858.31|13738.31|13859.6|13739.6|13858.31|13738.31|10
1627385190000|2021-07-27 11:26:30|13858.47|13738.47|13857.14|13737.14|13858.47|13738.47|13857.14|13737.14|9
1627385200000|2021-07-27 11:26:40|13857.2|13737.2|13852.21|13732.21|13857.2|13737.2|13852.21|13732.21|10
1627385210000|2021-07-27 11:26:50|13852.06|13732.06|13850.11|13730.11|13852.06|13732.06|13850.11|13730.11|10
1627385220000|2021-07-27 11:27:00|13850.21|13730.21|13855.43|13735.43|13855.43|13735.43|13850.21|13730.21|10
1627385230000|2021-07-27 11:27:10|13856.28|13736.28|13858.26|13738.26|13858.26|13738.26|13856.28|13736.28|9
1627385240000|2021-07-27 11:27:20|13858.6|13738.6|13859.81|13739.81|13859.81|13739.81|13858.6|13738.6|10
1627385250000|2021-07-27 11:27:30|13860.04|13740.04|13858.69|13738.69|13860.04|13740.04|13858.62|13738.62|10
1627385260000|2021-07-27 11:27:40|13858.47|13738.47|13858.45|13738.45|13858.47|13738.47|13857.59|13737.59|10
1627385270000|2021-07-27 11:27:50|13858.73|13738.73|13860.67|13740.67|13860.67|13740.67|13858.73|13738.73|10
1627385280000|2021-07-27 11:28:00|13860.42|13740.42|13863.28|13743.28|13863.52|13743.52|13860.42|13740.42|9
1627385290000|2021-07-27 11:28:10|13863.51|13743.51|13861.68|13741.68|13863.51|13743.51|13861.64|13741.64|10
1627385300000|2021-07-27 11:28:20|13861.63|13741.63|13862.43|13742.43|13862.94|13742.94|13861.63|13741.63|8
1627385310000|2021-07-27 11:28:30|13863.4|13743.4|13864.06|13744.06|13864.06|13744.06|13863.19|13743.19|10
1627385320000|2021-07-27 11:28:40|13863.86|13743.86|13866.61|13746.61|13867.21|13747.21|13863.53|13743.53|10
1627385330000|2021-07-27 11:28:50|13865.81|13745.81|13867.65|13747.65|13868.72|13748.72|13865.81|13745.81|10
1627385340000|2021-07-27 11:29:00|13867.73|13747.73|13867.45|13747.45|13867.86|13747.86|13866.83|13746.83|10
1627385350000|2021-07-27 11:29:10|13867.66|13747.66|13864.7|13744.7|13867.66|13747.66|13864.7|13744.7|10
1627385360000|2021-07-27 11:29:20|13863.81|13743.81|13860.34|13740.34|13863.81|13743.81|13860.09|13740.09|10
1627385370000|2021-07-27 11:29:30|13860.48|13740.48|13861.63|13741.63|13862.42|13742.42|13860.48|13740.48|10
1627385380000|2021-07-27 11:29:40|13861.59|13741.59|13862.54|13742.54|13862.54|13742.54|13861.35|13741.35|10
1627385390000|2021-07-27 11:29:50|13862.87|13742.87|13865.51|13745.51|13865.74|13745.74|13862.87|13742.87|10
1627385400000|2021-07-27 11:30:00|13865.85|13745.85|13868.64|13748.64|13868.64|13748.64|13865.85|13745.85|10
1627385410000|2021-07-27 11:30:10|13868.67|13748.67|13868.3|13748.3|13869.19|13749.19|13867.81|13747.81|9
1627385420000|2021-07-27 11:30:20|13868.15|13748.15|13873.37|13753.37|13873.81|13753.81|13868.14|13748.14|10
1627385430000|2021-07-27 11:30:30|13874.15|13754.15|13873.88|13753.88|13874.19|13754.19|13873.38|13753.38|10
1627385440000|2021-07-27 11:30:40|13874.18|13754.18|13872.34|13752.34|13875.17|13755.17|13872.09|13752.09|10
1627385450000|2021-07-27 11:30:50|13871.88|13751.88|13868.79|13748.79|13871.88|13751.88|13868.79|13748.79|10
1627385460000|2021-07-27 11:31:00|13868.31|13748.31|13867.42|13747.42|13868.31|13748.31|13867.42|13747.42|10
1627385470000|2021-07-27 11:31:10|13867.6|13747.6|13865.02|13745.02|13867.6|13747.6|13864.83|13744.83|10
1627385480000|2021-07-27 11:31:20|13864.1|13744.1|13855.83|13735.83|13864.1|13744.1|13855.83|13735.83|10
1627385490000|2021-07-27 11:31:30|13854.77|13734.77|13851.46|13731.46|13854.77|13734.77|13851.46|13731.46|10
1627385500000|2021-07-27 11:31:40|13851.49|13731.49|13850.78|13730.78|13851.82|13731.82|13850.78|13730.78|10
1627385510000|2021-07-27 11:31:50|13850.76|13730.76|13851.21|13731.21|13851.21|13731.21|13849.81|13729.81|10
1627385520000|2021-07-27 11:32:00|13852.32|13732.32|13854.31|13734.31|13854.31|13734.31|13851.18|13731.18|10
1627385530000|2021-07-27 11:32:10|13854.22|13734.22|13857.27|13737.27|13857.35|13737.35|13854.22|13734.22|10
1627385540000|2021-07-27 11:32:20|13857.29|13737.29|13858.85|13738.85|13858.86|13738.86|13857.29|13737.29|10
1627385550000|2021-07-27 11:32:30|13859.02|13739.02|13861.18|13741.18|13861.18|13741.18|13858.4|13738.4|10
1627385560000|2021-07-27 11:32:40|13860.95|13740.95|13860.43|13740.43|13860.95|13740.95|13859.85|13739.85|9
1627385570000|2021-07-27 11:32:50|13860.51|13740.51|13864.29|13744.29|13864.29|13744.29|13860.51|13740.51|10
1627385580000|2021-07-27 11:33:00|13864.49|13744.49|13865.12|13745.12|13866|13746|13864.46|13744.46|10
1627385590000|2021-07-27 11:33:10|13865.29|13745.29|13864.14|13744.14|13866.23|13746.23|13864.14|13744.14|10
1627385600000|2021-07-27 11:33:20|13864.1|13744.1|13862.65|13742.65|13864.1|13744.1|13862.65|13742.65|10
1627385610000|2021-07-27 11:33:30|13862.55|13742.55|13862.78|13742.78|13862.78|13742.78|13860.55|13740.55|10
1627385620000|2021-07-27 11:33:40|13862.46|13742.46|13863.18|13743.18|13864.36|13744.36|13862.46|13742.46|9
1627385630000|2021-07-27 11:33:50|13862.64|13742.64|13865.75|13745.75|13865.75|13745.75|13862.61|13742.61|9
1627385640000|2021-07-27 11:34:00|13866.02|13746.02|13868.8|13748.8|13868.8|13748.8|13865.5|13745.5|10
1627385650000|2021-07-27 11:34:10|13868.99|13748.99|13874.17|13754.17|13874.17|13754.17|13868.99|13748.99|10
1627385660000|2021-07-27 11:34:20|13874.38|13754.38|13880.52|13760.52|13880.52|13760.52|13874.38|13754.38|10
1627385670000|2021-07-27 11:34:30|13880.27|13760.27|13882.49|13762.49|13883.39|13763.39|13880.27|13760.27|9
1627385680000|2021-07-27 11:34:40|13882.14|13762.14|13882.05|13762.05|13882.14|13762.14|13880.7|13760.7|10
1627385690000|2021-07-27 11:34:50|13881.93|13761.93|13888.36|13768.36|13888.39|13768.39|13881.93|13761.93|10
1627385700000|2021-07-27 11:35:00|13887.9|13767.9|13886.35|13766.35|13887.9|13767.9|13886.19|13766.19|10
1627385710000|2021-07-27 11:35:10|13886.63|13766.63|13886.13|13766.13|13886.79|13766.79|13885.84|13765.84|9
1627385720000|2021-07-27 11:35:20|13886.49|13766.49|13889.25|13769.25|13889.25|13769.25|13886.13|13766.13|10
1627385730000|2021-07-27 11:35:30|13889.38|13769.38|13891.9|13771.9|13892.69|13772.69|13889.38|13769.38|10
1627385740000|2021-07-27 11:35:40|13891.1|13771.1|13892.09|13772.09|13894.01|13774.01|13891.1|13771.1|10
1627385750000|2021-07-27 11:35:50|13892.83|13772.83|13898.22|13778.22|13898.22|13778.22|13892.83|13772.83|10
1627385760000|2021-07-27 11:36:00|13898.59|13778.59|13901.64|13781.64|13901.94|13781.94|13898.57|13778.57|10
1627385770000|2021-07-27 11:36:10|13902.08|13782.08|13904.9|13784.9|13904.9|13784.9|13901.68|13781.68|10
1627385780000|2021-07-27 11:36:20|13905.2|13785.2|13908.4|13788.4|13908.4|13788.4|13905.2|13785.2|10
1627385790000|2021-07-27 11:36:30|13907.95|13787.95|13900.17|13780.17|13907.95|13787.95|13900.17|13780.17|10
1627385800000|2021-07-27 11:36:40|13900.18|13780.18|13907.01|13787.01|13907.01|13787.01|13900.18|13780.18|10
1627385810000|2021-07-27 11:36:50|13906.96|13786.96|13903.84|13783.84|13907.12|13787.12|13903.84|13783.84|10
1627385820000|2021-07-27 11:37:00|13903.92|13783.92|13905.54|13785.54|13905.55|13785.55|13903.89|13783.89|10
1627385830000|2021-07-27 11:37:10|13905.47|13785.47|13907.31|13787.31|13907.31|13787.31|13905.47|13785.47|10
1627385840000|2021-07-27 11:37:20|13907.63|13787.63|13915.6|13795.6|13915.6|13795.6|13907.63|13787.63|10
1627385850000|2021-07-27 11:37:30|13915.98|13795.98|13921.84|13801.84|13921.84|13801.84|13915.98|13795.98|10
1627385860000|2021-07-27 11:37:40|13921.78|13801.78|13931.08|13811.08|13931.95|13811.95|13921.78|13801.78|10
1627385870000|2021-07-27 11:37:50|13931|13811|13930.79|13810.79|13932.3|13812.3|13930.79|13810.79|10
1627385880000|2021-07-27 11:38:00|13932.1|13812.1|13931.54|13811.54|13932.59|13812.59|13931.54|13811.54|10
1627385890000|2021-07-27 11:38:10|13931.71|13811.71|13930.37|13810.37|13931.71|13811.71|13929.1|13809.1|10
1627385900000|2021-07-27 11:38:20|13933.52|13813.52|13938.31|13818.31|13938.62|13818.62|13933.52|13813.52|10
1627385910000|2021-07-27 11:38:30|13938.07|13818.07|13938.99|13818.99|13940.88|13820.88|13937.98|13817.98|10
1627385920000|2021-07-27 11:38:40|13938.77|13818.77|13942.95|13822.95|13942.95|13822.95|13938.77|13818.77|10
1627385930000|2021-07-27 11:38:50|13942.87|13822.87|13945.84|13825.84|13945.84|13825.84|13942.87|13822.87|10
1627385940000|2021-07-27 11:39:00|13945.44|13825.44|13945.17|13825.17|13945.75|13825.75|13944.9|13824.9|10
1627385950000|2021-07-27 11:39:10|13945.74|13825.74|13948.73|13828.73|13949.3|13829.3|13945.74|13825.74|10
1627385960000|2021-07-27 11:39:20|13948.61|13828.61|13953.28|13833.28|13953.97|13833.97|13948.61|13828.61|10
1627385970000|2021-07-27 11:39:30|13953.02|13833.02|13954.87|13834.87|13954.87|13834.87|13952.68|13832.68|10
1627385980000|2021-07-27 11:39:40|13956.69|13836.69|13962.06|13842.06|13962.06|13842.06|13956.4|13836.4|10
1627385990000|2021-07-27 11:39:50|13962.12|13842.12|13965.55|13845.55|13966.72|13846.72|13962.12|13842.12|10
1627386000000|2021-07-27 11:40:00|13965.42|13845.42|13966.29|13846.29|13966.45|13846.45|13964.85|13844.85|10
1627386010000|2021-07-27 11:40:10|13966.33|13846.33|13968.43|13848.43|13968.43|13848.43|13966.33|13846.33|10
1627386020000|2021-07-27 11:40:20|13968.15|13848.15|13964.42|13844.42|13968.15|13848.15|13964.11|13844.11|10
1627386030000|2021-07-27 11:40:30|13963.65|13843.65|13964.5|13844.5|13965.65|13845.65|13963.65|13843.65|10
1627386040000|2021-07-27 11:40:40|13964.63|13844.63|13961.43|13841.43|13964.63|13844.63|13961.27|13841.27|10
1627386050000|2021-07-27 11:40:50|13961.45|13841.45|13962.52|13842.52|13962.67|13842.67|13961.36|13841.36|10
1627386060000|2021-07-27 11:41:00|13963.74|13843.74|13966.35|13846.35|13966.35|13846.35|13963.74|13843.74|10
1627386070000|2021-07-27 11:41:10|13966.14|13846.14|13965.3|13845.3|13966.74|13846.74|13964.47|13844.47|10
1627386080000|2021-07-27 11:41:20|13965.36|13845.36|13964.84|13844.84|13965.49|13845.49|13964.5|13844.5|9
1627386090000|2021-07-27 11:41:30|13964.52|13844.52|13961.87|13841.87|13964.57|13844.57|13961.87|13841.87|10
1627386100000|2021-07-27 11:41:40|13961.7|13841.7|13959.47|13839.47|13961.7|13841.7|13958.6|13838.6|9
1627386110000|2021-07-27 11:41:50|13959.74|13839.74|13959.76|13839.76|13960.63|13840.63|13958.98|13838.98|10
1627386120000|2021-07-27 11:42:00|13960.15|13840.15|13960.32|13840.32|13960.51|13840.51|13959.56|13839.56|10
1627386130000|2021-07-27 11:42:10|13959.22|13839.22|13963.04|13843.04|13963.04|13843.04|13959.22|13839.22|10
1627386140000|2021-07-27 11:42:20|13963.13|13843.13|13964.11|13844.11|13964.11|13844.11|13962.97|13842.97|10
1627386150000|2021-07-27 11:42:30|13964.43|13844.43|13963.87|13843.87|13964.43|13844.43|13962.37|13842.37|10
1627386160000|2021-07-27 11:42:40|13963.91|13843.91|13963.89|13843.89|13964.67|13844.67|13963.58|13843.58|10
1627386170000|2021-07-27 11:42:50|13963.92|13843.92|13966.75|13846.75|13966.75|13846.75|13963.92|13843.92|10
1627386180000|2021-07-27 11:43:00|13967.04|13847.04|13970.1|13850.1|13970.1|13850.1|13967.04|13847.04|10
1627386190000|2021-07-27 11:43:10|13970.09|13850.09|13972.53|13852.53|13973.21|13853.21|13969.46|13849.46|10
1627386200000|2021-07-27 11:43:20|13972.65|13852.65|13970.66|13850.66|13973.49|13853.49|13970.09|13850.09|10
1627386210000|2021-07-27 11:43:30|13970.98|13850.98|13971.71|13851.71|13972.12|13852.12|13970.3|13850.3|10
1627386220000|2021-07-27 11:43:40|13972.59|13852.59|13973.9|13853.9|13973.9|13853.9|13971.42|13851.42|10
1627386230000|2021-07-27 11:43:50|13974.08|13854.08|13974.29|13854.29|13974.29|13854.29|13973.71|13853.71|9
1627386240000|2021-07-27 11:44:00|13974.03|13854.03|13974.25|13854.25|13974.25|13854.25|13973.26|13853.26|9
1627386250000|2021-07-27 11:44:10|13974.01|13854.01|13976|13856|13976.3|13856.3|13974.01|13854.01|10
1627386260000|2021-07-27 11:44:20|13975.97|13855.97|13976.09|13856.09|13976.3|13856.3|13974.35|13854.35|10
1627386270000|2021-07-27 11:44:30|13976.29|13856.29|13977.94|13857.94|13978.53|13858.53|13976.26|13856.26|10
1627386280000|2021-07-27 11:44:40|13977.97|13857.97|13976.67|13856.67|13977.97|13857.97|13976.67|13856.67|9
1627386290000|2021-07-27 11:44:50|13976.65|13856.65|13977.72|13857.72|13977.85|13857.85|13976.27|13856.27|10
1627386300000|2021-07-27 11:45:00|13977.8|13857.8|13979.34|13859.34|13979.36|13859.36|13977.72|13857.72|10
1627386310000|2021-07-27 11:45:10|13978.59|13858.59|13976.42|13856.42|13978.91|13858.91|13976.42|13856.42|10
1627386320000|2021-07-27 11:45:20|13976.34|13856.34|13977.66|13857.66|13978.09|13858.09|13976.34|13856.34|10
1627386330000|2021-07-27 11:45:30|13977.35|13857.35|13977.43|13857.43|13978.52|13858.52|13977.33|13857.33|10
1627386340000|2021-07-27 11:45:40|13977.6|13857.6|13975.76|13855.76|13977.6|13857.6|13975.6|13855.6|10
1627386350000|2021-07-27 11:45:50|13975.88|13855.88|13974.33|13854.33|13975.88|13855.88|13974.3|13854.3|10
1627386360000|2021-07-27 11:46:00|13974.16|13854.16|13967.85|13847.85|13974.16|13854.16|13967.85|13847.85|10
1627386370000|2021-07-27 11:46:10|13967.04|13847.04|13964.42|13844.42|13967.04|13847.04|13964.42|13844.42|10
1627386380000|2021-07-27 11:46:20|13964.19|13844.19|13965.68|13845.68|13965.85|13845.85|13964.19|13844.19|10
1627386390000|2021-07-27 11:46:30|13965.24|13845.24|13964.82|13844.82|13965.74|13845.74|13964.43|13844.43|9
1627386400000|2021-07-27 11:46:40|13964.67|13844.67|13964.24|13844.24|13964.84|13844.84|13963.61|13843.61|10
1627386410000|2021-07-27 11:46:50|13964.09|13844.09|13958.98|13838.98|13964.09|13844.09|13958.98|13838.98|10
1627386420000|2021-07-27 11:47:00|13958.92|13838.92|13958.98|13838.98|13959.81|13839.81|13957.91|13837.91|10
1627386430000|2021-07-27 11:47:10|13959.05|13839.05|13956.07|13836.07|13959.25|13839.25|13956.07|13836.07|10
1627386440000|2021-07-27 11:47:20|13956.1|13836.1|13957.01|13837.01|13957.26|13837.26|13956.05|13836.05|8
1627386450000|2021-07-27 11:47:30|13956.36|13836.36|13957.19|13837.19|13957.26|13837.26|13956.12|13836.12|9
1627386460000|2021-07-27 11:47:40|13957.36|13837.36|13958.22|13838.22|13958.75|13838.75|13956.21|13836.21|9
1627386470000|2021-07-27 11:47:50|13958.45|13838.45|13960.3|13840.3|13960.38|13840.38|13958.45|13838.45|10
1627386480000|2021-07-27 11:48:00|13960.33|13840.33|13960.67|13840.67|13961.73|13841.73|13960.33|13840.33|9
1627386490000|2021-07-27 11:48:10|13961.6|13841.6|13963.51|13843.51|13963.51|13843.51|13961.6|13841.6|10
1627386500000|2021-07-27 11:48:20|13963.78|13843.78|13967.91|13847.91|13967.91|13847.91|13963.78|13843.78|10
1627386510000|2021-07-27 11:48:30|13968.05|13848.05|13970.63|13850.63|13970.63|13850.63|13967.12|13847.12|10
1627386520000|2021-07-27 11:48:40|13972.75|13852.75|13978.06|13858.06|13978.06|13858.06|13972.75|13852.75|10
1627386530000|2021-07-27 11:48:50|13977.9|13857.9|13986.13|13866.13|13986.13|13866.13|13977.9|13857.9|10
1627386540000|2021-07-27 11:49:00|13988.66|13868.66|13994.41|13874.41|13994.41|13874.41|13988.66|13868.66|10
1627386550000|2021-07-27 11:49:10|13994.69|13874.69|13994.32|13874.32|13994.69|13874.69|13993.41|13873.41|10
1627386560000|2021-07-27 11:49:20|13995.28|13875.28|13992.47|13872.47|13995.6|13875.6|13992.47|13872.47|10
1627386570000|2021-07-27 11:49:30|13992.6|13872.6|13994.53|13874.53|13994.64|13874.64|13992.39|13872.39|10
1627386580000|2021-07-27 11:49:40|13994.41|13874.41|13998.8|13878.8|13998.8|13878.8|13994.21|13874.21|10
1627386590000|2021-07-27 11:49:50|13999.56|13879.56|14009.35|13889.35|14009.35|13889.35|13999.56|13879.56|10
1627386600000|2021-07-27 11:50:00|14008.7|13888.7|14010.18|13890.18|14010.18|13890.18|14007|13887|10
1627386610000|2021-07-27 11:50:10|14010.09|13890.09|14012.29|13892.29|14012.29|13892.29|14010.09|13890.09|9
1627386620000|2021-07-27 11:50:20|14012.12|13892.12|14014.31|13894.31|14015|13895|14012.12|13892.12|10
1627386630000|2021-07-27 11:50:30|14015.46|13895.46|14015.45|13895.45|14016.72|13896.72|14015.13|13895.13|10
1627386640000|2021-07-27 11:50:40|14015.55|13895.55|14017.01|13897.01|14017.36|13897.36|14015.5|13895.5|10
1627386650000|2021-07-27 11:50:50|14017.28|13897.28|14022.07|13902.07|14022.07|13902.07|14017.28|13897.28|10
1627386660000|2021-07-27 11:51:00|14022.45|13902.45|14022.24|13902.24|14022.45|13902.45|14020.97|13900.97|10
1627386670000|2021-07-27 11:51:10|14022.22|13902.22|14024.99|13904.99|14024.99|13904.99|14021.65|13901.65|10
1627386680000|2021-07-27 11:51:20|14025.48|13905.48|14029.17|13909.17|14029.17|13909.17|14025.48|13905.48|10
1627386690000|2021-07-27 11:51:30|14028.36|13908.36|14031.84|13911.84|14032.32|13912.32|14028.02|13908.02|10
1627386700000|2021-07-27 11:51:40|14032.19|13912.19|14031.52|13911.52|14032.19|13912.19|14030.67|13910.67|10
1627386710000|2021-07-27 11:51:50|14032.46|13912.46|14037.96|13917.96|14037.96|13917.96|14032.46|13912.46|10
1627386720000|2021-07-27 11:52:00|14037.63|13917.63|14040.92|13920.92|14040.92|13920.92|14037.63|13917.63|10
1627386730000|2021-07-27 11:52:10|14040.98|13920.98|14044.99|13924.99|14044.99|13924.99|14040.6|13920.6|10
1627386740000|2021-07-27 11:52:20|14045.8|13925.8|14046.92|13926.92|14047.24|13927.24|14045.55|13925.55|10
1627386750000|2021-07-27 11:52:30|14047.2|13927.2|14046.92|13926.92|14047.67|13927.67|14045.97|13925.97|10
1627386760000|2021-07-27 11:52:40|14047.06|13927.06|14043.8|13923.8|14047.54|13927.54|14043.8|13923.8|10
1627386770000|2021-07-27 11:52:50|14043.83|13923.83|14041.27|13921.27|14043.84|13923.84|14041.27|13921.27|10
1627386780000|2021-07-27 11:53:00|14040.96|13920.96|14037.84|13917.84|14040.96|13920.96|14037.23|13917.23|10
1627386790000|2021-07-27 11:53:10|14037.55|13917.55|14034.18|13914.18|14037.62|13917.62|14034.18|13914.18|9
1627386800000|2021-07-27 11:53:20|14034.46|13914.46|14031.58|13911.58|14034.61|13914.61|14031.58|13911.58|10
1627386810000|2021-07-27 11:53:30|14031.46|13911.46|14029.93|13909.93|14031.77|13911.77|14029.93|13909.93|10
1627386820000|2021-07-27 11:53:40|14029.76|13909.76|14028.46|13908.46|14030.45|13910.45|14028.33|13908.33|10
1627386830000|2021-07-27 11:53:50|14028.22|13908.22|14028.83|13908.83|14029.35|13909.35|14027.74|13907.74|10
1627386840000|2021-07-27 11:54:00|14028.78|13908.78|14028.59|13908.59|14028.88|13908.88|14027.83|13907.83|10
1627386850000|2021-07-27 11:54:10|14027.52|13907.52|14027.32|13907.32|14027.83|13907.83|14026.97|13906.97|10
1627386860000|2021-07-27 11:54:20|14027.99|13907.99|14029.42|13909.42|14029.42|13909.42|14027.95|13907.95|10
1627386870000|2021-07-27 11:54:30|14028.3|13908.3|14028.06|13908.06|14029.36|13909.36|14028.06|13908.06|9
1627386880000|2021-07-27 11:54:40|14028.41|13908.41|14032.59|13912.59|14032.77|13912.77|14028.41|13908.41|10
1627386890000|2021-07-27 11:54:50|14032.62|13912.62|14035.16|13915.16|14035.16|13915.16|14032.62|13912.62|10
1627386900000|2021-07-27 11:55:00|14035.55|13915.55|14038.08|13918.08|14038.08|13918.08|14035.55|13915.55|10
1627386910000|2021-07-27 11:55:10|14038.43|13918.43|14038.1|13918.1|14039.63|13919.63|14037.9|13917.9|10
1627386920000|2021-07-27 11:55:20|14038.17|13918.17|14040.08|13920.08|14040.08|13920.08|14037.71|13917.71|10
1627386930000|2021-07-27 11:55:30|14039.99|13919.99|14042.23|13922.23|14042.23|13922.23|14039.72|13919.72|10
1627386940000|2021-07-27 11:55:40|14042.09|13922.09|14044.21|13924.21|14044.21|13924.21|14041.97|13921.97|10
1627386950000|2021-07-27 11:55:50|14043.7|13923.7|14048.24|13928.24|14048.24|13928.24|14043.62|13923.62|9
1627386960000|2021-07-27 11:56:00|14048.3|13928.3|14052.23|13932.23|14052.23|13932.23|14048.3|13928.3|10
1627386970000|2021-07-27 11:56:10|14052.3|13932.3|14052.87|13932.87|14052.87|13932.87|14051.61|13931.61|10
1627386980000|2021-07-27 11:56:20|14053.09|13933.09|14052.07|13932.07|14053.34|13933.34|14052.07|13932.07|10
1627386990000|2021-07-27 11:56:30|14052.23|13932.23|14051.29|13931.29|14052.43|13932.43|14051.29|13931.29|10
1627387000000|2021-07-27 11:56:40|14050.41|13930.41|14048.2|13928.2|14051.23|13931.23|14048.13|13928.13|10
1627387010000|2021-07-27 11:56:50|14047.82|13927.82|14045.36|13925.36|14047.82|13927.82|14043.97|13923.97|10
1627387020000|2021-07-27 11:57:00|14046.11|13926.11|14049.85|13929.85|14049.85|13929.85|14046.11|13926.11|10
1627387030000|2021-07-27 11:57:10|14049.92|13929.92|14051.15|13931.15|14052.71|13932.71|14049.92|13929.92|10
1627387040000|2021-07-27 11:57:20|14051.14|13931.14|14044.81|13924.81|14051.14|13931.14|14044.81|13924.81|10
1627387050000|2021-07-27 11:57:30|14044.86|13924.86|14042.83|13922.83|14044.9|13924.9|14042.54|13922.54|10
1627387060000|2021-07-27 11:57:40|14042.85|13922.85|14042.08|13922.08|14043.54|13923.54|14041.93|13921.93|10
1627387070000|2021-07-27 11:57:50|14043.16|13923.16|14042.34|13922.34|14043.35|13923.35|14042.12|13922.12|10
1627387080000|2021-07-27 11:58:00|14041.87|13921.87|14040.99|13920.99|14042.06|13922.06|14040.94|13920.94|10
1627387090000|2021-07-27 11:58:10|14040.81|13920.81|14042.12|13922.12|14042.49|13922.49|14040.81|13920.81|10
1627387100000|2021-07-27 11:58:20|14042.09|13922.09|14041.25|13921.25|14042.09|13922.09|14041.23|13921.23|10
1627387110000|2021-07-27 11:58:30|14042|13922|14042.27|13922.27|14043.38|13923.38|14041.85|13921.85|9
1627387120000|2021-07-27 11:58:40|14044.12|13924.12|14048.86|13928.86|14048.86|13928.86|14044.12|13924.12|10
1627387130000|2021-07-27 11:58:50|14049.07|13929.07|14053.21|13933.21|14053.21|13933.21|14049.07|13929.07|10
1627387140000|2021-07-27 11:59:00|14054.14|13934.14|14054.94|13934.94|14054.94|13934.94|14054.14|13934.14|9
1627387150000|2021-07-27 11:59:10|14054.84|13934.84|14055.79|13935.79|14056.01|13936.01|14054.84|13934.84|8
1627387160000|2021-07-27 11:59:20|14055.74|13935.74|14055.54|13935.54|14056.46|13936.46|14055.54|13935.54|10
1627387170000|2021-07-27 11:59:30|14055.62|13935.62|14060.65|13940.65|14060.65|13940.65|14055.62|13935.62|10
1627387180000|2021-07-27 11:59:40|14060.67|13940.67|14061.52|13941.52|14061.86|13941.86|14060.61|13940.61|10
1627387190000|2021-07-27 11:59:50|14062.03|13942.03|14062.63|13942.63|14062.84|13942.84|14060.93|13940.93|10
1627387200000|2021-07-27 12:00:00|14062.86|13942.86|14072.46|13952.46|14072.73|13952.73|14062.86|13942.86|10
1627387210000|2021-07-27 12:00:10|14072.08|13952.08|14064.96|13944.96|14072.08|13952.08|14064.96|13944.96|10
1627387220000|2021-07-27 12:00:20|14064.53|13944.53|14063.84|13943.84|14064.54|13944.54|14062.19|13942.19|10
1627387230000|2021-07-27 12:00:30|14063.77|13943.77|14060.12|13940.12|14063.8|13943.8|14060.12|13940.12|10
1627387240000|2021-07-27 12:00:40|14059.01|13939.01|14051.98|13931.98|14059.01|13939.01|14051.86|13931.86|10
1627387250000|2021-07-27 12:00:50|14050.99|13930.99|14044.07|13924.07|14050.99|13930.99|14044.07|13924.07|10
1627387260000|2021-07-27 12:01:00|14042.53|13922.53|14038.98|13918.98|14042.53|13922.53|14038.07|13918.07|10
1627387270000|2021-07-27 12:01:10|14039.1|13919.1|14035.68|13915.68|14039.1|13919.1|14035.68|13915.68|10
1627387280000|2021-07-27 12:01:20|14035.12|13915.12|14039.29|13919.29|14039.72|13919.72|14034.71|13914.71|10
1627387290000|2021-07-27 12:01:30|14038.06|13918.06|14036.23|13916.23|14038.06|13918.06|14035.76|13915.76|10
1627387300000|2021-07-27 12:01:40|14035.43|13915.43|14034.41|13914.41|14035.43|13915.43|14034.05|13914.05|10
1627387310000|2021-07-27 12:01:50|14034.04|13914.04|14034.18|13914.18|14034.35|13914.35|14033.53|13913.53|10
1627387320000|2021-07-27 12:02:00|14034.06|13914.06|14029.78|13909.78|14034.44|13914.44|14029.78|13909.78|10
1627387330000|2021-07-27 12:02:10|14030.07|13910.07|14028.51|13908.51|14030.07|13910.07|14027.47|13907.47|10
1627387340000|2021-07-27 12:02:20|14029.07|13909.07|14023.71|13903.71|14029.07|13909.07|14023.71|13903.71|10
1627387350000|2021-07-27 12:02:30|14023.3|13903.3|14020.73|13900.73|14023.53|13903.53|14020.73|13900.73|10
1627387360000|2021-07-27 12:02:40|14019.28|13899.28|14013.71|13893.71|14019.28|13899.28|14013.71|13893.71|9
1627387370000|2021-07-27 12:02:50|14012.1|13892.1|14016.82|13896.82|14016.82|13896.82|14011.78|13891.78|9
1627387380000|2021-07-27 12:03:00|14017.29|13897.29|14018.03|13898.03|14019.1|13899.1|14017.29|13897.29|10
1627387390000|2021-07-27 12:03:10|14018.08|13898.08|14015.82|13895.82|14018.3|13898.3|14015.82|13895.82|10
1627387400000|2021-07-27 12:03:20|14015.84|13895.84|14015.45|13895.45|14015.9|13895.9|14014.8|13894.8|10
1627387410000|2021-07-27 12:03:30|14015.71|13895.71|14015.63|13895.63|14015.71|13895.71|14015.11|13895.11|10
1627387420000|2021-07-27 12:03:40|14015.65|13895.65|14014.93|13894.93|14015.65|13895.65|14014.34|13894.34|9
1627387430000|2021-07-27 12:03:50|14015.3|13895.3|14014.94|13894.94|14016.25|13896.25|14014.94|13894.94|9
1627387440000|2021-07-27 12:04:00|14015|13895|14014.71|13894.71|14015|13895|14013.88|13893.88|10
1627387450000|2021-07-27 12:04:10|14015.51|13895.51|14018.56|13898.56|14018.56|13898.56|14014.57|13894.57|9
1627387460000|2021-07-27 12:04:20|14019.17|13899.17|14020.95|13900.95|14021.36|13901.36|14019.17|13899.17|10
1627387470000|2021-07-27 12:04:30|14020.89|13900.89|14021.41|13901.41|14021.41|13901.41|14019.25|13899.25|10
1627387480000|2021-07-27 12:04:40|14021.46|13901.46|14023|13903|14023|13903|14021.46|13901.46|10
1627387490000|2021-07-27 12:04:50|14023.47|13903.47|14024.33|13904.33|14024.63|13904.63|14023.47|13903.47|10
1627387500000|2021-07-27 12:05:00|14024.36|13904.36|14023.99|13903.99|14024.36|13904.36|14023.99|13903.99|7
1627387510000|2021-07-27 12:05:10|14024.07|13904.07|14024.64|13904.64|14025.38|13905.38|14023.9|13903.9|10
1627387520000|2021-07-27 12:05:20|14024.05|13904.05|14018.47|13898.47|14024.05|13904.05|14016.94|13896.94|10
1627387530000|2021-07-27 12:05:30|14019.64|13899.64|14013.89|13893.89|14019.76|13899.76|14013.89|13893.89|10
1627387540000|2021-07-27 12:05:40|14013.94|13893.94|14011.14|13891.14|14013.94|13893.94|14011.14|13891.14|10
1627387550000|2021-07-27 12:05:50|14012.3|13892.3|14010.4|13890.4|14012.31|13892.31|14010.4|13890.4|10
1627387560000|2021-07-27 12:06:00|14010.28|13890.28|14002.3|13882.3|14010.28|13890.28|14002.3|13882.3|10
1627387570000|2021-07-27 12:06:10|14002.38|13882.38|14003.24|13883.24|14003.64|13883.64|14002.03|13882.03|10
1627387580000|2021-07-27 12:06:20|14003.05|13883.05|14000.21|13880.21|14003.39|13883.39|14000.21|13880.21|10
1627387590000|2021-07-27 12:06:30|13999.09|13879.09|13994.64|13874.64|13999.72|13879.72|13994.6|13874.6|10
1627387600000|2021-07-27 12:06:40|13994.36|13874.36|13990.68|13870.68|13994.36|13874.36|13990.68|13870.68|10
1627387610000|2021-07-27 12:06:50|13990.75|13870.75|13989.73|13869.73|13990.92|13870.92|13989.01|13869.01|10
1627387620000|2021-07-27 12:07:00|13989.54|13869.54|13983.7|13863.7|13989.56|13869.56|13983.7|13863.7|10
1627387630000|2021-07-27 12:07:10|13982.88|13862.88|13978.12|13858.12|13982.88|13862.88|13978.12|13858.12|10
1627387640000|2021-07-27 12:07:20|13978.23|13858.23|13978.29|13858.29|13978.68|13858.68|13975.3|13855.3|10
1627387650000|2021-07-27 12:07:30|13978.94|13858.94|13981.09|13861.09|13981.96|13861.96|13978.94|13858.94|10
1627387660000|2021-07-27 12:07:40|13981.41|13861.41|13981.11|13861.11|13981.41|13861.41|13980.12|13860.12|10
1627387670000|2021-07-27 12:07:50|13981.49|13861.49|13985.61|13865.61|13985.61|13865.61|13981.49|13861.49|10
1627387680000|2021-07-27 12:08:00|13986.3|13866.3|13991.01|13871.01|13991.01|13871.01|13985.94|13865.94|10
1627387690000|2021-07-27 12:08:10|13992.67|13872.67|13995.74|13875.74|13995.74|13875.74|13992.67|13872.67|10
1627387700000|2021-07-27 12:08:20|13993.96|13873.96|13996.71|13876.71|13996.72|13876.72|13993.96|13873.96|10
1627387710000|2021-07-27 12:08:30|13996.67|13876.67|13995.31|13875.31|13996.67|13876.67|13995.3|13875.3|10
1627387720000|2021-07-27 12:08:40|13995.18|13875.18|13996.17|13876.17|13996.17|13876.17|13995|13875|10
1627387730000|2021-07-27 12:08:50|13995.76|13875.76|13993.83|13873.83|13995.76|13875.76|13993.63|13873.63|10
1627387740000|2021-07-27 12:09:00|13994.4|13874.4|13995.71|13875.71|13996.64|13876.64|13994.4|13874.4|10
1627387750000|2021-07-27 12:09:10|13995.8|13875.8|13994.91|13874.91|13996|13876|13994.91|13874.91|10
1627387760000|2021-07-27 12:09:20|13994.93|13874.93|13994.88|13874.88|13995.16|13875.16|13994.48|13874.48|9
1627387770000|2021-07-27 12:09:30|13994.89|13874.89|13997.87|13877.87|13997.88|13877.88|13994.89|13874.89|10
1627387780000|2021-07-27 12:09:40|13998.04|13878.04|13999.5|13879.5|14000.15|13880.15|13998.04|13878.04|8
1627387790000|2021-07-27 12:09:50|13999.94|13879.94|14001.87|13881.87|14001.9|13881.9|13999.92|13879.92|9
1627387800000|2021-07-27 12:10:00|14001.3|13881.3|14000.93|13880.93|14001.48|13881.48|14000.78|13880.78|9
1627387810000|2021-07-27 12:10:10|14000.14|13880.14|14001.45|13881.45|14001.45|13881.45|13999.64|13879.64|10
1627387820000|2021-07-27 12:10:20|14003.18|13883.18|14003.4|13883.4|14003.54|13883.54|14002.42|13882.42|10
1627387830000|2021-07-27 12:10:30|14003.48|13883.48|14006.11|13886.11|14006.11|13886.11|14003.47|13883.47|10
1627387840000|2021-07-27 12:10:40|14006.23|13886.23|14007.93|13887.93|14007.93|13887.93|14005.99|13885.99|10
1627387850000|2021-07-27 12:10:50|14007.96|13887.96|14006.74|13886.74|14007.96|13887.96|14006.74|13886.74|10
1627387860000|2021-07-27 12:11:00|14006.93|13886.93|14005.39|13885.39|14006.93|13886.93|14005.39|13885.39|10
1627387870000|2021-07-27 12:11:10|14005|13885|14005.25|13885.25|14006.37|13886.37|14005|13885|9
1627387880000|2021-07-27 12:11:20|14005.11|13885.11|14007.43|13887.43|14007.43|13887.43|14005.07|13885.07|10
1627387890000|2021-07-27 12:11:30|14008.05|13888.05|14009.44|13889.44|14009.44|13889.44|14008.05|13888.05|9
1627387900000|2021-07-27 12:11:40|14009.54|13889.54|14011.64|13891.64|14012.56|13892.56|14009.54|13889.54|10
1627387910000|2021-07-27 12:11:50|14011.28|13891.28|14010.87|13890.87|14011.28|13891.28|14010.16|13890.16|10
1627387920000|2021-07-27 12:12:00|14010.59|13890.59|14010.32|13890.32|14010.59|13890.59|14009.88|13889.88|10
1627387930000|2021-07-27 12:12:10|14010.25|13890.25|14008.59|13888.59|14010.58|13890.58|14008.59|13888.59|10
1627387940000|2021-07-27 12:12:20|14008.14|13888.14|14008.14|13888.14|14008.14|13888.14|14007.28|13887.28|10
1627387950000|2021-07-27 12:12:30|14008.11|13888.11|14007.5|13887.5|14008.62|13888.62|14007.5|13887.5|10
1627387960000|2021-07-27 12:12:40|14007.51|13887.51|14008.94|13888.94|14008.94|13888.94|14007.41|13887.41|8
1627387970000|2021-07-27 12:12:50|14008.77|13888.77|14008.66|13888.66|14008.77|13888.77|14007.28|13887.28|10
1627387980000|2021-07-27 12:13:00|14008.65|13888.65|14007.96|13887.96|14008.65|13888.65|14007.66|13887.66|9
1627387990000|2021-07-27 12:13:10|14008.02|13888.02|14008.9|13888.9|14009.26|13889.26|14008.02|13888.02|10
1627388000000|2021-07-27 12:13:20|14008.88|13888.88|14010.26|13890.26|14010.26|13890.26|14008.88|13888.88|9
1627388010000|2021-07-27 12:13:30|14009.93|13889.93|14005.02|13885.02|14009.93|13889.93|14005.02|13885.02|10
1627388020000|2021-07-27 12:13:40|14002.92|13882.92|14006.59|13886.59|14006.59|13886.59|14002.56|13882.56|10
1627388030000|2021-07-27 12:13:50|14007.18|13887.18|14014.45|13894.45|14014.45|13894.45|14007.18|13887.18|10
1627388040000|2021-07-27 12:14:00|14014.95|13894.95|14019.47|13899.47|14019.47|13899.47|14014.95|13894.95|9
1627388050000|2021-07-27 12:14:10|14019.42|13899.42|14019.83|13899.83|14019.83|13899.83|14018.95|13898.95|8
1627388060000|2021-07-27 12:14:20|14019.82|13899.82|14018.48|13898.48|14020.87|13900.87|14018.48|13898.48|10
1627388070000|2021-07-27 12:14:30|14018.32|13898.32|14014.35|13894.35|14018.32|13898.32|14014.35|13894.35|10
1627388080000|2021-07-27 12:14:40|14013.91|13893.91|14012.67|13892.67|14014.66|13894.66|14012.67|13892.67|10
1627388090000|2021-07-27 12:14:50|14011.98|13891.98|14014.1|13894.1|14014.1|13894.1|14011.56|13891.56|10
1627388100000|2021-07-27 12:15:00|14012.95|13892.95|14013.24|13893.24|14014.01|13894.01|14012.95|13892.95|10
1627388110000|2021-07-27 12:15:10|14012.69|13892.69|14009.37|13889.37|14012.69|13892.69|14009.27|13889.27|10
1627388120000|2021-07-27 12:15:20|14008.82|13888.82|14007.19|13887.19|14008.9|13888.9|14006.49|13886.49|10
1627388130000|2021-07-27 12:15:30|14006.82|13886.82|14005.27|13885.27|14006.83|13886.83|14005.27|13885.27|10
1627388140000|2021-07-27 12:15:40|14005.21|13885.21|14003.78|13883.78|14005.3|13885.3|14002.62|13882.62|10
1627388150000|2021-07-27 12:15:50|14003.8|13883.8|14001.33|13881.33|14003.8|13883.8|14001.21|13881.21|9
1627388160000|2021-07-27 12:16:00|14002.08|13882.08|14002.8|13882.8|14002.8|13882.8|14000.72|13880.72|10
1627388170000|2021-07-27 12:16:10|14002.7|13882.7|14000.82|13880.82|14003.14|13883.14|14000.82|13880.82|10
1627388180000|2021-07-27 12:16:20|14000.86|13880.86|13997.12|13877.12|14000.86|13880.86|13997.12|13877.12|9
1627388190000|2021-07-27 12:16:30|13995.6|13875.6|13990.82|13870.82|13995.6|13875.6|13990.82|13870.82|10
1627388200000|2021-07-27 12:16:40|13990.25|13870.25|13989.02|13869.02|13991.31|13871.31|13988.38|13868.38|10
1627388210000|2021-07-27 12:16:50|13988.07|13868.07|13984.79|13864.79|13988.07|13868.07|13984.74|13864.74|10
1627388220000|2021-07-27 12:17:00|13984.88|13864.88|13985.15|13865.15|13986.51|13866.51|13984.88|13864.88|10
1627388230000|2021-07-27 12:17:10|13985.41|13865.41|13979.94|13859.94|13985.41|13865.41|13979.94|13859.94|10
1627388240000|2021-07-27 12:17:20|13980.71|13860.71|13979.7|13859.7|13980.92|13860.92|13979.7|13859.7|9
1627388250000|2021-07-27 12:17:30|13980.07|13860.07|13982.38|13862.38|13982.38|13862.38|13979.72|13859.72|9
1627388260000|2021-07-27 12:17:40|13982.53|13862.53|13982.27|13862.27|13982.53|13862.53|13981.51|13861.51|10
1627388270000|2021-07-27 12:17:50|13982.36|13862.36|13983.96|13863.96|13984|13864|13982.36|13862.36|10
1627388280000|2021-07-27 12:18:00|13984.59|13864.59|13985.29|13865.29|13985.41|13865.41|13984.56|13864.56|10
1627388290000|2021-07-27 12:18:10|13985.08|13865.08|13981.21|13861.21|13985.27|13865.27|13981.21|13861.21|10
1627388300000|2021-07-27 12:18:20|13981.06|13861.06|13981.23|13861.23|13981.45|13861.45|13981.06|13861.06|10
1627388310000|2021-07-27 12:18:30|13980.98|13860.98|13980.21|13860.21|13980.98|13860.98|13980.21|13860.21|8
1627388320000|2021-07-27 12:18:40|13980.19|13860.19|13979.8|13859.8|13980.22|13860.22|13979.8|13859.8|9
1627388330000|2021-07-27 12:18:50|13979.73|13859.73|13978.94|13858.94|13979.76|13859.76|13978.94|13858.94|10
1627388340000|2021-07-27 12:19:00|13978.87|13858.87|13979.95|13859.95|13979.95|13859.95|13978.76|13858.76|10
1627388350000|2021-07-27 12:19:10|13980.22|13860.22|13981.28|13861.28|13981.3|13861.3|13979.89|13859.89|10
1627388360000|2021-07-27 12:19:20|13982.41|13862.41|13984.16|13864.16|13984.16|13864.16|13981.03|13861.03|10
1627388370000|2021-07-27 12:19:30|13984.18|13864.18|13987.21|13867.21|13987.31|13867.31|13984.17|13864.17|10
1627388380000|2021-07-27 12:19:40|13987.06|13867.06|13989.96|13869.96|13989.96|13869.96|13987.06|13867.06|10
1627388390000|2021-07-27 12:19:50|13990.56|13870.56|13990.63|13870.63|13991.01|13871.01|13989.56|13869.56|10
1627388400000|2021-07-27 12:20:00|13990.75|13870.75|13993.33|13873.33|13993.33|13873.33|13990.75|13870.75|9
1627388410000|2021-07-27 12:20:10|13993.77|13873.77|13997.34|13877.34|13997.56|13877.56|13993.77|13873.77|10
1627388420000|2021-07-27 12:20:20|13997.18|13877.18|13994.94|13874.94|13997.33|13877.33|13994.77|13874.77|9
1627388430000|2021-07-27 12:20:30|13994.9|13874.9|13995.14|13875.14|13995.2|13875.2|13994.84|13874.84|8
1627388440000|2021-07-27 12:20:40|13995.24|13875.24|13995.75|13875.75|13995.75|13875.75|13994.8|13874.8|8
1627388450000|2021-07-27 12:20:50|13995.85|13875.85|13995.86|13875.86|13995.86|13875.86|13994.11|13874.11|10
1627388460000|2021-07-27 12:21:00|13996.22|13876.22|13999.83|13879.83|13999.83|13879.83|13995.92|13875.92|10
1627388470000|2021-07-27 12:21:10|14000.56|13880.56|14001.32|13881.32|14001.67|13881.67|14000.56|13880.56|10
1627388480000|2021-07-27 12:21:20|14001.55|13881.55|14004.89|13884.89|14004.89|13884.89|14001.55|13881.55|10
1627388490000|2021-07-27 12:21:30|14004.91|13884.91|14005.15|13885.15|14005.49|13885.49|14004.34|13884.34|10
1627388500000|2021-07-27 12:21:40|14004.87|13884.87|14005.5|13885.5|14005.51|13885.51|14004.83|13884.83|10
1627388510000|2021-07-27 12:21:50|14005.33|13885.33|14006.07|13886.07|14007.02|13887.02|14005.23|13885.23|10
1627388520000|2021-07-27 12:22:00|14007.1|13887.1|14009.55|13889.55|14009.55|13889.55|14007.1|13887.1|10
1627388530000|2021-07-27 12:22:10|14010.14|13890.14|14011.43|13891.43|14011.43|13891.43|14010.13|13890.13|10
1627388540000|2021-07-27 12:22:20|14012.24|13892.24|14014.51|13894.51|14014.51|13894.51|14012.24|13892.24|10
1627388550000|2021-07-27 12:22:30|14014.74|13894.74|14016.73|13896.73|14016.92|13896.92|14014.71|13894.71|9
1627388560000|2021-07-27 12:22:40|14016.83|13896.83|14018.07|13898.07|14018.07|13898.07|14016.83|13896.83|10
1627388570000|2021-07-27 12:22:50|14018.41|13898.41|14019.34|13899.34|14019.58|13899.58|14018.2|13898.2|10
1627388580000|2021-07-27 12:23:00|14019.33|13899.33|14020.16|13900.16|14020.16|13900.16|14019.15|13899.15|10
1627388590000|2021-07-27 12:23:10|14021.23|13901.23|14017.15|13897.15|14021.65|13901.65|14017.15|13897.15|10
1627388600000|2021-07-27 12:23:20|14016.53|13896.53|14013.91|13893.91|14016.53|13896.53|14013.91|13893.91|10
1627388610000|2021-07-27 12:23:30|14014.15|13894.15|14014.63|13894.63|14014.77|13894.77|14013.63|13893.63|9
1627388620000|2021-07-27 12:23:40|14014.5|13894.5|14016.43|13896.43|14016.43|13896.43|14014.14|13894.14|10
1627388630000|2021-07-27 12:23:50|14016.56|13896.56|14016.49|13896.49|14017.38|13897.38|14016.49|13896.49|10
1627388640000|2021-07-27 12:24:00|14016.45|13896.45|14017.2|13897.2|14017.44|13897.44|14016.35|13896.35|10
1627388650000|2021-07-27 12:24:10|14017.66|13897.66|14019.37|13899.37|14019.37|13899.37|14017.66|13897.66|10
1627388660000|2021-07-27 12:24:20|14019.43|13899.43|14019.56|13899.56|14019.79|13899.79|14019.43|13899.43|9
1627388670000|2021-07-27 12:24:30|14019.34|13899.34|14020.32|13900.32|14020.32|13900.32|14018.38|13898.38|9
1627388680000|2021-07-27 12:24:40|14020.54|13900.54|14022.9|13902.9|14022.9|13902.9|14020.17|13900.17|9
1627388690000|2021-07-27 12:24:50|14022.89|13902.89|14022.87|13902.87|14023.24|13903.24|14022.09|13902.09|10
1627388700000|2021-07-27 12:25:00|14022.7|13902.7|14022.68|13902.68|14023.68|13903.68|14022.68|13902.68|10
1627388710000|2021-07-27 12:25:10|14022.75|13902.75|14024.96|13904.96|14025.03|13905.03|14021.7|13901.7|10
1627388720000|2021-07-27 12:25:20|14024.81|13904.81|14028.31|13908.31|14028.42|13908.42|14024.68|13904.68|10
1627388730000|2021-07-27 12:25:30|14028.44|13908.44|14032.41|13912.41|14032.41|13912.41|14028.44|13908.44|10
1627388740000|2021-07-27 12:25:40|14032.74|13912.74|14034.02|13914.02|14035.08|13915.08|14032.74|13912.74|10
1627388750000|2021-07-27 12:25:50|14034.09|13914.09|14037.38|13917.38|14037.61|13917.61|14034.09|13914.09|10
1627388760000|2021-07-27 12:26:00|14037.42|13917.42|14037.54|13917.54|14038.34|13918.34|14037.34|13917.34|10
1627388770000|2021-07-27 12:26:10|14037.21|13917.21|14033.7|13913.7|14037.21|13917.21|14033.7|13913.7|10
1627388780000|2021-07-27 12:26:20|14033.39|13913.39|14027.6|13907.6|14033.39|13913.39|14027.6|13907.6|10
1627388790000|2021-07-27 12:26:30|14027.24|13907.24|14022.07|13902.07|14027.24|13907.24|14022.07|13902.07|10
1627388800000|2021-07-27 12:26:40|14021.51|13901.51|14017.19|13897.19|14021.51|13901.51|14017.08|13897.08|10
1627388810000|2021-07-27 12:26:50|14016.47|13896.47|14018.64|13898.64|14018.64|13898.64|14016.02|13896.02|10
1627388820000|2021-07-27 12:27:00|14019.03|13899.03|14016.28|13896.28|14019.19|13899.19|14015.77|13895.77|10
1627388830000|2021-07-27 12:27:10|14016.26|13896.26|14016.85|13896.85|14017.23|13897.23|14015.82|13895.82|10
1627388840000|2021-07-27 12:27:20|14017|13897|14015.93|13895.93|14017.44|13897.44|14015.93|13895.93|10
1627388850000|2021-07-27 12:27:30|14016.14|13896.14|14012.14|13892.14|14016.32|13896.32|14012.14|13892.14|10
1627388860000|2021-07-27 12:27:40|14012.05|13892.05|14013.71|13893.71|14013.71|13893.71|14011.52|13891.52|10
1627388870000|2021-07-27 12:27:50|14013.55|13893.55|14012.28|13892.28|14013.57|13893.57|14011.88|13891.88|10
1627388880000|2021-07-27 12:28:00|14012.73|13892.73|14012.88|13892.88|14013.97|13893.97|14012.73|13892.73|10
1627388890000|2021-07-27 12:28:10|14012.9|13892.9|14014.15|13894.15|14014.35|13894.35|14012.87|13892.87|9
1627388900000|2021-07-27 12:28:20|14014.6|13894.6|14019.18|13899.18|14019.18|13899.18|14014.6|13894.6|9
1627388910000|2021-07-27 12:28:30|14021.51|13901.51|14024.76|13904.76|14024.76|13904.76|14021.11|13901.11|10
1627388920000|2021-07-27 12:28:40|14025.32|13905.32|14025.05|13905.05|14025.75|13905.75|14024.42|13904.42|10
1627388930000|2021-07-27 12:28:50|14024.8|13904.8|14025.24|13905.24|14025.83|13905.83|14024.8|13904.8|10
1627388940000|2021-07-27 12:29:00|14025.43|13905.43|14023.15|13903.15|14026.55|13906.55|14023.15|13903.15|10
1627388950000|2021-07-27 12:29:10|14023.25|13903.25|14022.91|13902.91|14023.25|13903.25|14022.71|13902.71|10
1627388960000|2021-07-27 12:29:20|14022.93|13902.93|14021.55|13901.55|14022.93|13902.93|14021.55|13901.55|9
1627388970000|2021-07-27 12:29:30|14021.37|13901.37|14019.99|13899.99|14022.5|13902.5|14019.99|13899.99|10
1627388980000|2021-07-27 12:29:40|14019.59|13899.59|14020.1|13900.1|14020.85|13900.85|14019.39|13899.39|8
1627388990000|2021-07-27 12:29:50|14020.11|13900.11|14020.81|13900.81|14021.35|13901.35|14019.01|13899.01|10
1627389000000|2021-07-27 12:30:00|14021.71|13901.71|14021.64|13901.64|14022.46|13902.46|14020.98|13900.98|10
1627389010000|2021-07-27 12:30:10|14021.18|13901.18|14022.97|13902.97|14022.97|13902.97|14020.89|13900.89|10
1627389020000|2021-07-27 12:30:20|14021.91|13901.91|14024.26|13904.26|14024.26|13904.26|14021.91|13901.91|10
1627389030000|2021-07-27 12:30:30|14024.48|13904.48|14027.72|13907.72|14027.72|13907.72|14024.48|13904.48|10
1627389040000|2021-07-27 12:30:40|14028.58|13908.58|14033.64|13913.64|14033.64|13913.64|14028.58|13908.58|10
1627389050000|2021-07-27 12:30:50|14033.8|13913.8|14036.91|13916.91|14036.91|13916.91|14033.8|13913.8|9
1627389060000|2021-07-27 12:31:00|14036.85|13916.85|14034.79|13914.79|14036.96|13916.96|14034.79|13914.79|10
1627389070000|2021-07-27 12:31:10|14034.84|13914.84|14038.41|13918.41|14038.41|13918.41|14034.84|13914.84|10
1627389080000|2021-07-27 12:31:20|14038.78|13918.78|14042.18|13922.18|14042.18|13922.18|14038.78|13918.78|9
1627389090000|2021-07-27 12:31:30|14042.65|13922.65|14045.19|13925.19|14045.32|13925.32|14042.65|13922.65|10
1627389100000|2021-07-27 12:31:40|14045.68|13925.68|14050.5|13930.5|14050.5|13930.5|14045.68|13925.68|10
1627389110000|2021-07-27 12:31:50|14050.91|13930.91|14059.62|13939.62|14059.62|13939.62|14050.91|13930.91|10
1627389120000|2021-07-27 12:32:00|14061.39|13941.39|14064.96|13944.96|14065.11|13945.11|14061.12|13941.12|9
1627389130000|2021-07-27 12:32:10|14065.08|13945.08|14058.89|13938.89|14065.35|13945.35|14058.89|13938.89|10
1627389140000|2021-07-27 12:32:20|14058.91|13938.91|14054.35|13934.35|14058.91|13938.91|14054.35|13934.35|10
1627389150000|2021-07-27 12:32:30|14054.41|13934.41|14052.61|13932.61|14054.41|13934.41|14051.91|13931.91|10
1627389160000|2021-07-27 12:32:40|14052.97|13932.97|14051.82|13931.82|14052.97|13932.97|14051.24|13931.24|10
1627389170000|2021-07-27 12:32:50|14051.77|13931.77|14052.34|13932.34|14052.49|13932.49|14051.5|13931.5|10
1627389180000|2021-07-27 12:33:00|14052.32|13932.32|14052.67|13932.67|14052.67|13932.67|14051.69|13931.69|10
1627389190000|2021-07-27 12:33:10|14052.53|13932.53|14051.33|13931.33|14052.64|13932.64|14050.91|13930.91|10
1627389200000|2021-07-27 12:33:20|14052.86|13932.86|14054.29|13934.29|14054.29|13934.29|14052.83|13932.83|8
1627389210000|2021-07-27 12:33:30|14054.19|13934.19|14061.73|13941.73|14061.73|13941.73|14054.19|13934.19|10
1627389220000|2021-07-27 12:33:40|14062.92|13942.92|14067.96|13947.96|14068.06|13948.06|14062.92|13942.92|10
1627389230000|2021-07-27 12:33:50|14070.08|13950.08|14071.06|13951.06|14073.85|13953.85|14069.99|13949.99|10
1627389240000|2021-07-27 12:34:00|14071.14|13951.14|14075.16|13955.16|14075.77|13955.77|14070.62|13950.62|10
1627389250000|2021-07-27 12:34:10|14074.19|13954.19|14073.08|13953.08|14074.19|13954.19|14071.04|13951.04|10
1627389260000|2021-07-27 12:34:20|14073.84|13953.84|14080.07|13960.07|14080.07|13960.07|14073.52|13953.52|10
1627389270000|2021-07-27 12:34:30|14080.65|13960.65|14081.74|13961.74|14081.74|13961.74|14080.34|13960.34|10
1627389280000|2021-07-27 12:34:40|14081.68|13961.68|14085.29|13965.29|14085.95|13965.95|14081.68|13961.68|10
1627389290000|2021-07-27 12:34:50|14085.32|13965.32|14089.63|13969.63|14089.63|13969.63|14085.09|13965.09|10
1627389300000|2021-07-27 12:35:00|14091.26|13971.26|14094.37|13974.37|14095.2|13975.2|14091.26|13971.26|10
1627389310000|2021-07-27 12:35:10|14094.68|13974.68|14093.09|13973.09|14094.68|13974.68|14092.34|13972.34|10
1627389320000|2021-07-27 12:35:20|14092.85|13972.85|14092.54|13972.54|14092.94|13972.94|14091.66|13971.66|10
1627389330000|2021-07-27 12:35:30|14092.66|13972.66|14093.88|13973.88|14093.92|13973.92|14092.36|13972.36|10
1627389340000|2021-07-27 12:35:40|14093.33|13973.33|14094.42|13974.42|14094.51|13974.51|14092.9|13972.9|10
1627389350000|2021-07-27 12:35:50|14094.35|13974.35|14103.59|13983.59|14103.59|13983.59|14094.35|13974.35|10
1627389360000|2021-07-27 12:36:00|14104.45|13984.45|14105.84|13985.84|14107.04|13987.04|14104.45|13984.45|10
1627389370000|2021-07-27 12:36:10|14105.81|13985.81|14106.89|13986.89|14108.62|13988.62|14105.81|13985.81|10
1627389380000|2021-07-27 12:36:20|14107.2|13987.2|14108.14|13988.14|14109.22|13989.22|14107.2|13987.2|10
1627389390000|2021-07-27 12:36:30|14108.27|13988.27|14106.3|13986.3|14108.27|13988.27|14106.27|13986.27|10
1627389400000|2021-07-27 12:36:40|14107.34|13987.34|14108.61|13988.61|14108.72|13988.72|14107.14|13987.14|10
1627389410000|2021-07-27 12:36:50|14109.18|13989.18|14111.06|13991.06|14111.06|13991.06|14108.39|13988.39|10
1627389420000|2021-07-27 12:37:00|14111.95|13991.95|14112.39|13992.39|14113.21|13993.21|14111.88|13991.88|10
1627389430000|2021-07-27 12:37:10|14112.34|13992.34|14112.61|13992.61|14113.58|13993.58|14111.52|13991.52|9
1627389440000|2021-07-27 12:37:20|14113.89|13993.89|14117.76|13997.76|14117.76|13997.76|14113.89|13993.89|10
1627389450000|2021-07-27 12:37:30|14119.14|13999.14|14118.93|13998.93|14119.14|13999.14|14116.57|13996.57|10
1627389460000|2021-07-27 12:37:40|14118.92|13998.92|14122.99|14002.99|14123.28|14003.28|14118.92|13998.92|10
1627389470000|2021-07-27 12:37:50|14123.7|14003.7|14122.3|14002.3|14123.75|14003.75|14122.3|14002.3|10
1627389480000|2021-07-27 12:38:00|14122.17|14002.17|14121.59|14001.59|14123.01|14003.01|14121.59|14001.59|10
1627389490000|2021-07-27 12:38:10|14122.73|14002.73|14123.42|14003.42|14125.62|14005.62|14122.73|14002.73|10
1627389500000|2021-07-27 12:38:20|14124.32|14004.32|14121.63|14001.63|14124.32|14004.32|14121.63|14001.63|10
1627389510000|2021-07-27 12:38:30|14121.54|14001.54|14125.4|14005.4|14125.4|14005.4|14121.54|14001.54|10
1627389520000|2021-07-27 12:38:40|14125.45|14005.45|14127.01|14007.01|14127.01|14007.01|14125.05|14005.05|10
1627389530000|2021-07-27 12:38:50|14126.5|14006.5|14122.96|14002.96|14126.5|14006.5|14122.96|14002.96|10
1627389540000|2021-07-27 12:39:00|14121.06|14001.06|14120.23|14000.23|14122.1|14002.1|14120.21|14000.21|10
1627389550000|2021-07-27 12:39:10|14122.18|14002.18|14120.11|14000.11|14122.64|14002.64|14120.11|14000.11|10
1627389560000|2021-07-27 12:39:20|14119.83|13999.83|14116.88|13996.88|14119.83|13999.83|14116.84|13996.84|10
1627389570000|2021-07-27 12:39:30|14116.96|13996.96|14120.31|14000.31|14120.31|14000.31|14116.78|13996.78|10
1627389580000|2021-07-27 12:39:40|14120.18|14000.18|14124.18|14004.18|14124.79|14004.79|14120.18|14000.18|10
1627389590000|2021-07-27 12:39:50|14124.09|14004.09|14128.91|14008.91|14128.91|14008.91|14124.09|14004.09|10
1627389600000|2021-07-27 12:40:00|14128.78|14008.78|14134.18|14014.18|14134.18|14014.18|14128.78|14008.78|10
1627389610000|2021-07-27 12:40:10|14135.33|14015.33|14135.53|14015.53|14136.67|14016.67|14134.69|14014.69|9
1627389620000|2021-07-27 12:40:20|14135.91|14015.91|14138.33|14018.33|14139.05|14019.05|14135.91|14015.91|10
1627389630000|2021-07-27 12:40:30|14137.25|14017.25|14136.39|14016.39|14137.86|14017.86|14136.16|14016.16|10
1627389640000|2021-07-27 12:40:40|14135.56|14015.56|14133.23|14013.23|14135.56|14015.56|14133.23|14013.23|9
1627389650000|2021-07-27 12:40:50|14132.7|14012.7|14134.06|14014.06|14134.25|14014.25|14132.24|14012.24|10
1627389660000|2021-07-27 12:41:00|14134.11|14014.11|14136.23|14016.23|14136.23|14016.23|14134.09|14014.09|10
1627389670000|2021-07-27 12:41:10|14136.02|14016.02|14137.4|14017.4|14137.51|14017.51|14136.02|14016.02|10
1627389680000|2021-07-27 12:41:20|14137.3|14017.3|14138.66|14018.66|14138.97|14018.97|14137.3|14017.3|10
1627389690000|2021-07-27 12:41:30|14138.64|14018.64|14139.13|14019.13|14139.13|14019.13|14138.04|14018.04|10
1627389700000|2021-07-27 12:41:40|14138.41|14018.41|14136.24|14016.24|14138.98|14018.98|14136.24|14016.24|9
1627389710000|2021-07-27 12:41:50|14135.54|14015.54|14135.33|14015.33|14135.54|14015.54|14134.63|14014.63|10
1627389720000|2021-07-27 12:42:00|14135.35|14015.35|14136.16|14016.16|14136.51|14016.51|14135.35|14015.35|10
1627389730000|2021-07-27 12:42:10|14136.14|14016.14|14135.57|14015.57|14136.45|14016.45|14135.41|14015.41|10
1627389740000|2021-07-27 12:42:20|14135.39|14015.39|14139.04|14019.04|14139.04|14019.04|14135.39|14015.39|10
1627389750000|2021-07-27 12:42:30|14138.88|14018.88|14141.88|14021.88|14142.9|14022.9|14138.88|14018.88|10
1627389760000|2021-07-27 12:42:40|14142.76|14022.76|14144.64|14024.64|14144.64|14024.64|14142.76|14022.76|10
1627389770000|2021-07-27 12:42:50|14144.7|14024.7|14149.5|14029.5|14149.5|14029.5|14144.7|14024.7|10
1627389780000|2021-07-27 12:43:00|14149.48|14029.48|14146.97|14026.97|14150|14030|14146.97|14026.97|10
1627389790000|2021-07-27 12:43:10|14146.91|14026.91|14148.24|14028.24|14148.57|14028.57|14146.55|14026.55|10
1627389800000|2021-07-27 12:43:20|14148.18|14028.18|14143.91|14023.91|14148.18|14028.18|14143.91|14023.91|10
1627389810000|2021-07-27 12:43:30|14141.54|14021.54|14140.06|14020.06|14141.54|14021.54|14139.74|14019.74|10
1627389820000|2021-07-27 12:43:40|14140.02|14020.02|14138.58|14018.58|14140.02|14020.02|14138.58|14018.58|10
1627389830000|2021-07-27 12:43:50|14138.3|14018.3|14140.08|14020.08|14140.27|14020.27|14138.3|14018.3|10
1627389840000|2021-07-27 12:44:00|14140.16|14020.16|14139.96|14019.96|14140.41|14020.41|14139.17|14019.17|10
1627389850000|2021-07-27 12:44:10|14140.26|14020.26|14144.92|14024.92|14144.92|14024.92|14139.59|14019.59|10
1627389860000|2021-07-27 12:44:20|14144.44|14024.44|14146.58|14026.58|14147.47|14027.47|14144.44|14024.44|10
1627389870000|2021-07-27 12:44:30|14146.62|14026.62|14149.77|14029.77|14149.77|14029.77|14146.3|14026.3|10
1627389880000|2021-07-27 12:44:40|14149.23|14029.23|14150.94|14030.94|14156.06|14036.06|14149.23|14029.23|10
1627389890000|2021-07-27 12:44:50|14150.65|14030.65|14149.48|14029.48|14150.86|14030.86|14148.87|14028.87|9
1627389900000|2021-07-27 12:45:00|14150.17|14030.17|14144.47|14024.47|14150.17|14030.17|14144.47|14024.47|10
1627389910000|2021-07-27 12:45:10|14144.16|14024.16|14137.69|14017.69|14144.21|14024.21|14137.69|14017.69|10
1627389920000|2021-07-27 12:45:20|14134.17|14014.17|14127.36|14007.36|14134.17|14014.17|14127.36|14007.36|10
1627389930000|2021-07-27 12:45:30|14127.54|14007.54|14121.59|14001.59|14127.54|14007.54|14121.59|14001.59|10
1627389940000|2021-07-27 12:45:40|14120.66|14000.66|14116.05|13996.05|14120.66|14000.66|14116.05|13996.05|10
1627389950000|2021-07-27 12:45:50|14116.43|13996.43|14115.87|13995.87|14117.21|13997.21|14115.87|13995.87|10
1627389960000|2021-07-27 12:46:00|14115.98|13995.98|14116.17|13996.17|14116.94|13996.94|14115.96|13995.96|10
1627389970000|2021-07-27 12:46:10|14116|13996|14116.89|13996.89|14116.94|13996.94|14115.85|13995.85|10
1627389980000|2021-07-27 12:46:20|14117.31|13997.31|14120.78|14000.78|14120.78|14000.78|14117.08|13997.08|10
1627389990000|2021-07-27 12:46:30|14121.45|14001.45|14124.62|14004.62|14124.62|14004.62|14120.78|14000.78|10
1627390000000|2021-07-27 12:46:40|14126.61|14006.61|14129.63|14009.63|14130.61|14010.61|14126.61|14006.61|10
1627390010000|2021-07-27 12:46:50|14130.61|14010.61|14135.83|14015.83|14135.83|14015.83|14130.61|14010.61|10
1627390020000|2021-07-27 12:47:00|14136.11|14016.11|14136.1|14016.1|14137.2|14017.2|14136.04|14016.04|10
1627390030000|2021-07-27 12:47:10|14135.78|14015.78|14140.15|14020.15|14140.15|14020.15|14135.78|14015.78|10
1627390040000|2021-07-27 12:47:20|14141.51|14021.51|14148.13|14028.13|14148.15|14028.15|14141.51|14021.51|10
1627390050000|2021-07-27 12:47:30|14150.08|14030.08|14160.06|14040.06|14160.06|14040.06|14150.08|14030.08|10
1627390060000|2021-07-27 12:47:40|14160.55|14040.55|14164.93|14044.93|14165.29|14045.29|14160.55|14040.55|10
1627390070000|2021-07-27 12:47:50|14165.52|14045.52|14168.63|14048.63|14168.63|14048.63|14165.5|14045.5|10
1627390080000|2021-07-27 12:48:00|14173.08|14053.08|14178.43|14058.43|14178.43|14058.43|14173.08|14053.08|9
1627390090000|2021-07-27 12:48:10|14178.34|14058.34|14181.03|14061.03|14181.11|14061.11|14177.5|14057.5|10
1627390100000|2021-07-27 12:48:20|14180.71|14060.71|14183.6|14063.6|14183.88|14063.88|14180.71|14060.71|10
1627390110000|2021-07-27 12:48:30|14183.67|14063.67|14185.99|14065.99|14185.99|14065.99|14182.97|14062.97|10
1627390120000|2021-07-27 12:48:40|14185.92|14065.92|14190.02|14070.02|14190.02|14070.02|14185.92|14065.92|10
1627390130000|2021-07-27 12:48:50|14190.28|14070.28|14191.09|14071.09|14191.09|14071.09|14190.09|14070.09|10
1627390140000|2021-07-27 12:49:00|14192.09|14072.09|14195.18|14075.18|14195.55|14075.55|14192.09|14072.09|10
1627390150000|2021-07-27 12:49:10|14195.91|14075.91|14203.41|14083.41|14203.41|14083.41|14195.74|14075.74|10
1627390160000|2021-07-27 12:49:20|14203.79|14083.79|14207.02|14087.02|14207.94|14087.94|14203.79|14083.79|10
1627390170000|2021-07-27 12:49:30|14206.21|14086.21|14209.35|14089.35|14209.35|14089.35|14206.21|14086.21|10
1627390180000|2021-07-27 12:49:40|14208.84|14088.84|14208.69|14088.69|14208.84|14088.84|14207.32|14087.32|9
1627390190000|2021-07-27 12:49:50|14209.14|14089.14|14209.93|14089.93|14210.37|14090.37|14209.14|14089.14|10
1627390200000|2021-07-27 12:50:00|14210.27|14090.27|14210.93|14090.93|14210.93|14090.93|14209.6|14089.6|10
1627390210000|2021-07-27 12:50:10|14210.6|14090.6|14208.46|14088.46|14210.66|14090.66|14208.46|14088.46|10
1627390220000|2021-07-27 12:50:20|14208.83|14088.83|14205.17|14085.17|14208.83|14088.83|14205.06|14085.06|9
1627390230000|2021-07-27 12:50:30|14205.32|14085.32|14199.13|14079.13|14205.4|14085.4|14199.13|14079.13|10
1627390240000|2021-07-27 12:50:40|14199.16|14079.16|14200.97|14080.97|14200.97|14080.97|14198.53|14078.53|10
1627390250000|2021-07-27 12:50:50|14201.24|14081.24|14199.77|14079.77|14201.56|14081.56|14199.77|14079.77|10
1627390260000|2021-07-27 12:51:00|14199.95|14079.95|14204.44|14084.44|14204.44|14084.44|14199.29|14079.29|10
1627390270000|2021-07-27 12:51:10|14204.79|14084.79|14211.99|14091.99|14211.99|14091.99|14204.79|14084.79|10
1627390280000|2021-07-27 12:51:20|14212.28|14092.28|14215.92|14095.92|14216.49|14096.49|14212.28|14092.28|10
1627390290000|2021-07-27 12:51:30|14216.33|14096.33|14219.67|14099.67|14220.11|14100.11|14216.33|14096.33|10
1627390300000|2021-07-27 12:51:40|14219.69|14099.69|14219.93|14099.93|14219.93|14099.93|14219.45|14099.45|9
1627390310000|2021-07-27 12:51:50|14219.92|14099.92|14220.84|14100.84|14221.33|14101.33|14219.87|14099.87|10
1627390320000|2021-07-27 12:52:00|14221.11|14101.11|14221.33|14101.33|14221.41|14101.41|14220.41|14100.41|10
1627390330000|2021-07-27 12:52:10|14221.66|14101.66|14223.61|14103.61|14223.61|14103.61|14221.28|14101.28|10
1627390340000|2021-07-27 12:52:20|14223.75|14103.75|14224.36|14104.36|14224.36|14104.36|14223.38|14103.38|10
1627390350000|2021-07-27 12:52:30|14224.25|14104.25|14223.99|14103.99|14224.25|14104.25|14223.34|14103.34|10
1627390360000|2021-07-27 12:52:40|14224.02|14104.02|14223.23|14103.23|14224.14|14104.14|14222.42|14102.42|10
1627390370000|2021-07-27 12:52:50|14222.09|14102.09|14222.67|14102.67|14223.31|14103.31|14222.09|14102.09|10
1627390380000|2021-07-27 12:53:00|14222.48|14102.48|14221.38|14101.38|14223.3|14103.3|14221.31|14101.31|10
1627390390000|2021-07-27 12:53:10|14221.26|14101.26|14219.4|14099.4|14221.26|14101.26|14219.4|14099.4|10
1627390400000|2021-07-27 12:53:20|14218.86|14098.86|14217.3|14097.3|14218.86|14098.86|14217.14|14097.14|10
1627390410000|2021-07-27 12:53:30|14216.9|14096.9|14215.08|14095.08|14216.9|14096.9|14214.61|14094.61|9
1627390420000|2021-07-27 12:53:40|14214.88|14094.88|14214.03|14094.03|14215.53|14095.53|14214.03|14094.03|10
1627390430000|2021-07-27 12:53:50|14214.54|14094.54|14209.27|14089.27|14214.54|14094.54|14209.27|14089.27|10
1627390440000|2021-07-27 12:54:00|14208.81|14088.81|14207.79|14087.79|14209.23|14089.23|14207.79|14087.79|9
1627390450000|2021-07-27 12:54:10|14207.71|14087.71|14213.29|14093.29|14213.29|14093.29|14207.48|14087.48|10
1627390460000|2021-07-27 12:54:20|14213.67|14093.67|14210.52|14090.52|14214.16|14094.16|14210.52|14090.52|10
1627390470000|2021-07-27 12:54:30|14210.28|14090.28|14215.84|14095.84|14215.84|14095.84|14210.23|14090.23|9
1627390480000|2021-07-27 12:54:40|14214.81|14094.81|14216.37|14096.37|14216.57|14096.57|14214.81|14094.81|10
1627390490000|2021-07-27 12:54:50|14216.17|14096.17|14215.96|14095.96|14216.24|14096.24|14215.73|14095.73|10
1627390500000|2021-07-27 12:55:00|14216.22|14096.22|14215.41|14095.41|14216.4|14096.4|14214.43|14094.43|10
1627390510000|2021-07-27 12:55:10|14215.44|14095.44|14213.6|14093.6|14215.44|14095.44|14213.31|14093.31|10
1627390520000|2021-07-27 12:55:20|14213.76|14093.76|14215.5|14095.5|14215.5|14095.5|14213.76|14093.76|8
1627390530000|2021-07-27 12:55:30|14215.87|14095.87|14215.29|14095.29|14215.87|14095.87|14215.29|14095.29|10
1627390540000|2021-07-27 12:55:40|14215.2|14095.2|14211.8|14091.8|14215.41|14095.41|14211.8|14091.8|10
1627390550000|2021-07-27 12:55:50|14210.89|14090.89|14204.35|14084.35|14210.89|14090.89|14204.35|14084.35|10
1627390560000|2021-07-27 12:56:00|14204.16|14084.16|14199.75|14079.75|14204.35|14084.35|14199.75|14079.75|10
1627390570000|2021-07-27 12:56:10|14199.43|14079.43|14195.2|14075.2|14199.43|14079.43|14195.2|14075.2|10
1627390580000|2021-07-27 12:56:20|14195.06|14075.06|14193.41|14073.41|14195.06|14075.06|14193.13|14073.13|10
1627390590000|2021-07-27 12:56:30|14193.29|14073.29|14195.33|14075.33|14195.33|14075.33|14193.04|14073.04|9
1627390600000|2021-07-27 12:56:40|14196.83|14076.83|14199|14079|14199.33|14079.33|14196.83|14076.83|10
1627390610000|2021-07-27 12:56:50|14198.83|14078.83|14195.88|14075.88|14198.94|14078.94|14195.88|14075.88|10
1627390620000|2021-07-27 12:57:00|14195.17|14075.17|14194.1|14074.1|14195.51|14075.51|14193.92|14073.92|10
1627390630000|2021-07-27 12:57:10|14194.59|14074.59|14201.93|14081.93|14201.93|14081.93|14194.59|14074.59|10
1627390640000|2021-07-27 12:57:20|14202.87|14082.87|14212.42|14092.42|14212.42|14092.42|14202.87|14082.87|10
1627390650000|2021-07-27 12:57:30|14213.23|14093.23|14214.45|14094.45|14215.04|14095.04|14213.23|14093.23|10
1627390660000|2021-07-27 12:57:40|14213.71|14093.71|14212.46|14092.46|14213.93|14093.93|14212.29|14092.29|10
1627390670000|2021-07-27 12:57:50|14211.5|14091.5|14212.24|14092.24|14212.24|14092.24|14211.36|14091.36|9
1627390680000|2021-07-27 12:58:00|14212.12|14092.12|14207.87|14087.87|14212.47|14092.47|14207.87|14087.87|10
1627390690000|2021-07-27 12:58:10|14207.06|14087.06|14205.75|14085.75|14207.06|14087.06|14204.59|14084.59|10
1627390700000|2021-07-27 12:58:20|14204.08|14084.08|14203.53|14083.53|14205.26|14085.26|14203.53|14083.53|10
1627390710000|2021-07-27 12:58:30|14203.04|14083.04|14200.54|14080.54|14203.04|14083.04|14200.07|14080.07|10
1627390720000|2021-07-27 12:58:40|14199.73|14079.73|14198.22|14078.22|14199.73|14079.73|14197.61|14077.61|9
1627390730000|2021-07-27 12:58:50|14198.21|14078.21|14198.3|14078.3|14199.51|14079.51|14198.21|14078.21|10
1627390740000|2021-07-27 12:59:00|14198.21|14078.21|14198.73|14078.73|14199.11|14079.11|14198.14|14078.14|8
1627390750000|2021-07-27 12:59:10|14197.66|14077.66|14197|14077|14197.82|14077.82|14195.91|14075.91|10
1627390760000|2021-07-27 12:59:20|14196.95|14076.95|14195.67|14075.67|14197.15|14077.15|14195.67|14075.67|10
1627390770000|2021-07-27 12:59:30|14195.37|14075.37|14196.06|14076.06|14196.61|14076.61|14195.16|14075.16|10
1627390780000|2021-07-27 12:59:40|14195.96|14075.96|14194.57|14074.57|14195.96|14075.96|14193.34|14073.34|10
1627390790000|2021-07-27 12:59:50|14194.59|14074.59|14191.79|14071.79|14194.74|14074.74|14191.79|14071.79|9
1627390800000|2021-07-27 13:00:00|14191.94|14071.94|14195.12|14075.12|14195.12|14075.12|14191.38|14071.38|10
1627390810000|2021-07-27 13:00:10|14194.98|14074.98|14192.87|14072.87|14195.42|14075.42|14192.83|14072.83|10
1627390820000|2021-07-27 13:00:20|14191.03|14071.03|14187.33|14067.33|14191.03|14071.03|14187.1|14067.1|10
1627390830000|2021-07-27 13:00:30|14187.12|14067.12|14186.14|14066.14|14187.12|14067.12|14185.52|14065.52|10
1627390840000|2021-07-27 13:00:40|14186.75|14066.75|14186.77|14066.77|14186.82|14066.82|14186.05|14066.05|10
1627390850000|2021-07-27 13:00:50|14187.03|14067.03|14189.73|14069.73|14189.73|14069.73|14187.03|14067.03|10
1627390860000|2021-07-27 13:01:00|14189.9|14069.9|14193.21|14073.21|14193.69|14073.69|14189.9|14069.9|10
1627390870000|2021-07-27 13:01:10|14194.69|14074.69|14199.59|14079.59|14200.12|14080.12|14194.69|14074.69|10
1627390880000|2021-07-27 13:01:20|14200.29|14080.29|14205.23|14085.23|14205.23|14085.23|14200.29|14080.29|10
1627390890000|2021-07-27 13:01:30|14208.16|14088.16|14214.88|14094.88|14214.88|14094.88|14208.07|14088.07|10
1627390900000|2021-07-27 13:01:40|14216.57|14096.57|14223.74|14103.74|14223.74|14103.74|14216.57|14096.57|10
1627390910000|2021-07-27 13:01:50|14223.76|14103.76|14228.27|14108.27|14228.27|14108.27|14223.76|14103.76|10
1627390920000|2021-07-27 13:02:00|14228.24|14108.24|14227.31|14107.31|14228.41|14108.41|14227.2|14107.2|10
1627390930000|2021-07-27 13:02:10|14226.98|14106.98|14222.81|14102.81|14226.98|14106.98|14222.81|14102.81|10
1627390940000|2021-07-27 13:02:20|14222.92|14102.92|14222.87|14102.87|14223.02|14103.02|14222.26|14102.26|10
1627390950000|2021-07-27 13:02:30|14223.7|14103.7|14217.31|14097.31|14224.36|14104.36|14217.31|14097.31|10
1627390960000|2021-07-27 13:02:40|14217.39|14097.39|14219.06|14099.06|14219.48|14099.48|14217.39|14097.39|10
1627390970000|2021-07-27 13:02:50|14219.28|14099.28|14223.59|14103.59|14223.59|14103.59|14219.28|14099.28|10
1627390980000|2021-07-27 13:03:00|14223.96|14103.96|14229.06|14109.06|14229.14|14109.14|14223.96|14103.96|10
1627390990000|2021-07-27 13:03:10|14230.21|14110.21|14236.28|14116.28|14236.28|14116.28|14230.21|14110.21|10
1627391000000|2021-07-27 13:03:20|14236.03|14116.03|14231.3|14111.3|14236.04|14116.04|14231.3|14111.3|10
1627391010000|2021-07-27 13:03:30|14230.55|14110.55|14231.18|14111.18|14231.18|14111.18|14228.85|14108.85|10
1627391020000|2021-07-27 13:03:40|14232.3|14112.3|14232.87|14112.87|14232.87|14112.87|14231.44|14111.44|10
1627391030000|2021-07-27 13:03:50|14233.37|14113.37|14235.28|14115.28|14236.66|14116.66|14233.37|14113.37|10
1627391040000|2021-07-27 13:04:00|14235.32|14115.32|14233|14113|14235.32|14115.32|14231.61|14111.61|10
1627391050000|2021-07-27 13:04:10|14233.5|14113.5|14231.86|14111.86|14233.76|14113.76|14231.86|14111.86|10
1627391060000|2021-07-27 13:04:20|14231.7|14111.7|14225.9|14105.9|14231.7|14111.7|14225.23|14105.23|9
1627391070000|2021-07-27 13:04:30|14225.68|14105.68|14223.55|14103.55|14225.71|14105.71|14223.55|14103.55|10
1627391080000|2021-07-27 13:04:40|14223.99|14103.99|14221.99|14101.99|14223.99|14103.99|14221.99|14101.99|10
1627391090000|2021-07-27 13:04:50|14221.17|14101.17|14217.74|14097.74|14221.17|14101.17|14217.74|14097.74|10
1627391100000|2021-07-27 13:05:00|14217.63|14097.63|14215.85|14095.85|14217.63|14097.63|14215.67|14095.67|10
1627391110000|2021-07-27 13:05:10|14216.46|14096.46|14220.18|14100.18|14220.18|14100.18|14215.5|14095.5|10
1627391120000|2021-07-27 13:05:20|14220.68|14100.68|14215.89|14095.89|14222.7|14102.7|14215.89|14095.89|10
1627391130000|2021-07-27 13:05:30|14217.2|14097.2|14214.01|14094.01|14217.2|14097.2|14214.01|14094.01|10
1627391140000|2021-07-27 13:05:40|14213.65|14093.65|14213.24|14093.24|14213.95|14093.95|14213.24|14093.24|10
1627391150000|2021-07-27 13:05:50|14213.33|14093.33|14214.34|14094.34|14214.5|14094.5|14213.16|14093.16|10
1627391160000|2021-07-27 13:06:00|14214.44|14094.44|14215.83|14095.83|14216.14|14096.14|14214|14094|10
1627391170000|2021-07-27 13:06:10|14216.14|14096.14|14216.35|14096.35|14216.87|14096.87|14216.14|14096.14|10
1627391180000|2021-07-27 13:06:20|14215.56|14095.56|14210.19|14090.19|14215.56|14095.56|14210.19|14090.19|10
1627391190000|2021-07-27 13:06:30|14209.44|14089.44|14204.77|14084.77|14209.45|14089.45|14204.77|14084.77|10
1627391200000|2021-07-27 13:06:40|14203.81|14083.81|14200.9|14080.9|14203.81|14083.81|14200.9|14080.9|9
1627391210000|2021-07-27 13:06:50|14200.12|14080.12|14200.98|14080.98|14200.98|14080.98|14198.41|14078.41|10
1627391220000|2021-07-27 13:07:00|14201.88|14081.88|14203.52|14083.52|14204.09|14084.09|14201.88|14081.88|10
1627391230000|2021-07-27 13:07:10|14203.21|14083.21|14203.05|14083.05|14203.21|14083.21|14202.25|14082.25|9
1627391240000|2021-07-27 13:07:20|14202.21|14082.21|14197.97|14077.97|14202.21|14082.21|14197.97|14077.97|9
1627391250000|2021-07-27 13:07:30|14197.39|14077.39|14199.31|14079.31|14199.35|14079.35|14197.39|14077.39|10
1627391260000|2021-07-27 13:07:40|14199.8|14079.8|14201.81|14081.81|14201.81|14081.81|14199.23|14079.23|10
1627391270000|2021-07-27 13:07:50|14201.86|14081.86|14206.59|14086.59|14206.59|14086.59|14201.86|14081.86|9
1627391280000|2021-07-27 13:08:00|14206.54|14086.54|14204.19|14084.19|14206.79|14086.79|14204.19|14084.19|10
1627391290000|2021-07-27 13:08:10|14204.3|14084.3|14201.91|14081.91|14204.3|14084.3|14201.91|14081.91|10
1627391300000|2021-07-27 13:08:20|14201.64|14081.64|14198.26|14078.26|14201.64|14081.64|14197.98|14077.98|10
1627391310000|2021-07-27 13:08:30|14198.18|14078.18|14196.18|14076.18|14199.08|14079.08|14196.18|14076.18|10
1627391320000|2021-07-27 13:08:40|14196.1|14076.1|14194.34|14074.34|14196.1|14076.1|14194.34|14074.34|9
1627391330000|2021-07-27 13:08:50|14194.72|14074.72|14190.79|14070.79|14194.72|14074.72|14190.74|14070.74|10
1627391340000|2021-07-27 13:09:00|14191.15|14071.15|14189.69|14069.69|14192.37|14072.37|14189.6|14069.6|10
1627391350000|2021-07-27 13:09:10|14189.41|14069.41|14186.68|14066.68|14189.41|14069.41|14185.57|14065.57|10
1627391360000|2021-07-27 13:09:20|14186.19|14066.19|14179.88|14059.88|14186.19|14066.19|14179.88|14059.88|10
1627391370000|2021-07-27 13:09:30|14180.32|14060.32|14178.58|14058.58|14180.32|14060.32|14178.56|14058.56|10
1627391380000|2021-07-27 13:09:40|14178.55|14058.55|14178.02|14058.02|14178.85|14058.85|14177.89|14057.89|9
1627391390000|2021-07-27 13:09:50|14177.8|14057.8|14176.37|14056.37|14177.89|14057.89|14176.37|14056.37|10
1627391400000|2021-07-27 13:10:00|14175.82|14055.82|14177.3|14057.3|14177.45|14057.45|14175.82|14055.82|10
1627391410000|2021-07-27 13:10:10|14177.38|14057.38|14179.15|14059.15|14181.99|14061.99|14177.38|14057.38|10
1627391420000|2021-07-27 13:10:20|14180.45|14060.45|14188.15|14068.15|14188.31|14068.31|14180.37|14060.37|10
1627391430000|2021-07-27 13:10:30|14188.31|14068.31|14190.33|14070.33|14190.33|14070.33|14188.31|14068.31|10
1627391440000|2021-07-27 13:10:40|14190.23|14070.23|14190.81|14070.81|14190.81|14070.81|14189.36|14069.36|10
1627391450000|2021-07-27 13:10:50|14191.44|14071.44|14188.65|14068.65|14191.44|14071.44|14188.63|14068.63|10
1627391460000|2021-07-27 13:11:00|14187.57|14067.57|14176.28|14056.28|14187.57|14067.57|14176.28|14056.28|10
1627391470000|2021-07-27 13:11:10|14176.13|14056.13|14174.15|14054.15|14176.13|14056.13|14171.7|14051.7|10
1627391480000|2021-07-27 13:11:20|14174.34|14054.34|14175.81|14055.81|14176.01|14056.01|14173.3|14053.3|10
1627391490000|2021-07-27 13:11:30|14176.66|14056.66|14182.52|14062.52|14182.52|14062.52|14176.66|14056.66|10
1627391500000|2021-07-27 13:11:40|14182.42|14062.42|14184.51|14064.51|14185.79|14065.79|14182.42|14062.42|10
1627391510000|2021-07-27 13:11:50|14184.27|14064.27|14180.16|14060.16|14184.27|14064.27|14180.16|14060.16|9
1627391520000|2021-07-27 13:12:00|14179.8|14059.8|14180.62|14060.62|14181.88|14061.88|14179.8|14059.8|10
1627391530000|2021-07-27 13:12:10|14179.77|14059.77|14177.48|14057.48|14180.67|14060.67|14177.35|14057.35|10
1627391540000|2021-07-27 13:12:20|14178.24|14058.24|14179.73|14059.73|14179.73|14059.73|14178.2|14058.2|10
1627391550000|2021-07-27 13:12:30|14179.85|14059.85|14181.43|14061.43|14181.82|14061.82|14179.58|14059.58|10
1627391560000|2021-07-27 13:12:40|14181.21|14061.21|14181.06|14061.06|14181.54|14061.54|14180.82|14060.82|10
1627391570000|2021-07-27 13:12:50|14181.12|14061.12|14180.04|14060.04|14181.41|14061.41|14180.04|14060.04|10
1627391580000|2021-07-27 13:13:00|14180.35|14060.35|14179.79|14059.79|14181.06|14061.06|14179.47|14059.47|10
1627391590000|2021-07-27 13:13:10|14180.76|14060.76|14184.61|14064.61|14184.61|14064.61|14180.76|14060.76|10
1627391600000|2021-07-27 13:13:20|14186|14066|14183.88|14063.88|14186.48|14066.48|14183.88|14063.88|10
1627391610000|2021-07-27 13:13:30|14183.51|14063.51|14182.07|14062.07|14184.59|14064.59|14182.07|14062.07|10
1627391620000|2021-07-27 13:13:40|14181.02|14061.02|14174.26|14054.26|14181.02|14061.02|14174.26|14054.26|10
1627391630000|2021-07-27 13:13:50|14174.36|14054.36|14166.35|14046.35|14174.36|14054.36|14166.29|14046.29|10
1627391640000|2021-07-27 13:14:00|14165.59|14045.59|14163.36|14043.36|14165.73|14045.73|14163.36|14043.36|10
1627391650000|2021-07-27 13:14:10|14162.73|14042.73|14160.72|14040.72|14162.73|14042.73|14160.62|14040.62|10
1627391660000|2021-07-27 13:14:20|14160.81|14040.81|14159.09|14039.09|14160.81|14040.81|14158.97|14038.97|10
1627391670000|2021-07-27 13:14:30|14159.05|14039.05|14159.21|14039.21|14159.62|14039.62|14158.48|14038.48|10
1627391680000|2021-07-27 13:14:40|14159.49|14039.49|14158.45|14038.45|14161.35|14041.35|14158.26|14038.26|9
1627391690000|2021-07-27 13:14:50|14158.41|14038.41|14152.4|14032.4|14158.41|14038.41|14152.4|14032.4|10
1627391700000|2021-07-27 13:15:00|14151.93|14031.93|14151.14|14031.14|14153.1|14033.1|14150.03|14030.03|10
1627391710000|2021-07-27 13:15:10|14152.63|14032.63|14142.35|14022.35|14152.63|14032.63|14142.35|14022.35|10
1627391720000|2021-07-27 13:15:20|14142.12|14022.12|14137.65|14017.65|14142.12|14022.12|14136.18|14016.18|10
1627391730000|2021-07-27 13:15:30|14137.84|14017.84|14133.89|14013.89|14138.23|14018.23|14133.89|14013.89|10
1627391740000|2021-07-27 13:15:40|14133.6|14013.6|14132.39|14012.39|14134.29|14014.29|14132.29|14012.29|9
1627391750000|2021-07-27 13:15:50|14132.45|14012.45|14132.85|14012.85|14133.89|14013.89|14132.45|14012.45|10
1627391760000|2021-07-27 13:16:00|14132.51|14012.51|14128.56|14008.56|14132.51|14012.51|14128.56|14008.56|10
1627391770000|2021-07-27 13:16:10|14129.01|14009.01|14127.98|14007.98|14129.11|14009.11|14127.04|14007.04|10
1627391780000|2021-07-27 13:16:20|14128.54|14008.54|14129.6|14009.6|14129.67|14009.67|14128.54|14008.54|10
1627391790000|2021-07-27 13:16:30|14130.74|14010.74|14132.72|14012.72|14134.14|14014.14|14130.74|14010.74|10
1627391800000|2021-07-27 13:16:40|14133.55|14013.55|14136.17|14016.17|14136.17|14016.17|14133.55|14013.55|10
1627391810000|2021-07-27 13:16:50|14136.59|14016.59|14134.06|14014.06|14137.23|14017.23|14134.06|14014.06|10
1627391820000|2021-07-27 13:17:00|14134.01|14014.01|14124.62|14004.62|14134.01|14014.01|14124.62|14004.62|10
1627391830000|2021-07-27 13:17:10|14124.09|14004.09|14119.78|13999.78|14124.09|14004.09|14119.78|13999.78|9
1627391840000|2021-07-27 13:17:20|14118.56|13998.56|14115.57|13995.57|14118.56|13998.56|14115.47|13995.47|10
1627391850000|2021-07-27 13:17:30|14115.44|13995.44|14114.18|13994.18|14115.44|13995.44|14111.74|13991.74|10
1627391860000|2021-07-27 13:17:40|14115.32|13995.32|14117.4|13997.4|14117.4|13997.4|14115.32|13995.32|9
1627391870000|2021-07-27 13:17:50|14117.24|13997.24|14120.54|14000.54|14120.54|14000.54|14117.24|13997.24|10
1627391880000|2021-07-27 13:18:00|14120.81|14000.81|14119.95|13999.95|14120.87|14000.87|14119.34|13999.34|10
1627391890000|2021-07-27 13:18:10|14119.73|13999.73|14126.17|14006.17|14126.29|14006.29|14119.73|13999.73|10
1627391900000|2021-07-27 13:18:20|14126.47|14006.47|14129.02|14009.02|14129.02|14009.02|14126.26|14006.26|10
1627391910000|2021-07-27 13:18:30|14129.72|14009.72|14131|14011|14131|14011|14129.72|14009.72|10
1627391920000|2021-07-27 13:18:40|14130.81|14010.81|14134.96|14014.96|14135.24|14015.24|14130.8|14010.8|10
1627391930000|2021-07-27 13:18:50|14135.66|14015.66|14140.51|14020.51|14141.07|14021.07|14135.44|14015.44|10
1627391940000|2021-07-27 13:19:00|14142.19|14022.19|14146.67|14026.67|14147.28|14027.28|14142.19|14022.19|10
1627391950000|2021-07-27 13:19:10|14147.05|14027.05|14152.6|14032.6|14153.82|14033.82|14147.05|14027.05|10
1627391960000|2021-07-27 13:19:20|14152.76|14032.76|14156.24|14036.24|14156.24|14036.24|14152.76|14032.76|10
1627391970000|2021-07-27 13:19:30|14156.51|14036.51|14155.29|14035.29|14156.56|14036.56|14155.29|14035.29|10
1627391980000|2021-07-27 13:19:40|14156.23|14036.23|14151.17|14031.17|14156.27|14036.27|14151.17|14031.17|10
1627391990000|2021-07-27 13:19:50|14150.92|14030.92|14146.86|14026.86|14150.92|14030.92|14145.97|14025.97|10
1627392000000|2021-07-27 13:20:00|14146.32|14026.32|14142.16|14022.16|14146.32|14026.32|14141.54|14021.54|9
1627392010000|2021-07-27 13:20:10|14141.26|14021.26|14139.86|14019.86|14141.26|14021.26|14139.3|14019.3|10
1627392020000|2021-07-27 13:20:20|14140.71|14020.71|14141.21|14021.21|14141.53|14021.53|14139.73|14019.73|10
1627392030000|2021-07-27 13:20:30|14141.37|14021.37|14142.31|14022.31|14142.31|14022.31|14141.24|14021.24|10
1627392040000|2021-07-27 13:20:40|14142.49|14022.49|14142.86|14022.86|14143.3|14023.3|14142.36|14022.36|9
1627392050000|2021-07-27 13:20:50|14143.12|14023.12|14148.65|14028.65|14148.65|14028.65|14143.12|14023.12|10
1627392060000|2021-07-27 13:21:00|14148.71|14028.71|14152.66|14032.66|14152.66|14032.66|14148.71|14028.71|10
1627392070000|2021-07-27 13:21:10|14153.11|14033.11|14160.96|14040.96|14160.96|14040.96|14153.11|14033.11|10
1627392080000|2021-07-27 13:21:20|14162.38|14042.38|14164.79|14044.79|14164.79|14044.79|14162.38|14042.38|10
1627392090000|2021-07-27 13:21:30|14165.48|14045.48|14174.01|14054.01|14174.01|14054.01|14165.48|14045.48|10
1627392100000|2021-07-27 13:21:40|14173.63|14053.63|14174.18|14054.18|14174.18|14054.18|14171.84|14051.84|10
1627392110000|2021-07-27 13:21:50|14174.05|14054.05|14174.51|14054.51|14175.63|14055.63|14174.05|14054.05|10
1627392120000|2021-07-27 13:22:00|14173.84|14053.84|14174.64|14054.64|14174.64|14054.64|14172.84|14052.84|10
1627392130000|2021-07-27 13:22:10|14174.59|14054.59|14173.3|14053.3|14175.19|14055.19|14173.3|14053.3|10
1627392140000|2021-07-27 13:22:20|14173.97|14053.97|14175.94|14055.94|14176.35|14056.35|14173.92|14053.92|10
1627392150000|2021-07-27 13:22:30|14176.09|14056.09|14179.01|14059.01|14179.01|14059.01|14176.09|14056.09|10
1627392160000|2021-07-27 13:22:40|14178.92|14058.92|14182.03|14062.03|14182.03|14062.03|14178.91|14058.91|10
1627392170000|2021-07-27 13:22:50|14181.74|14061.74|14179.37|14059.37|14181.86|14061.86|14179.22|14059.22|10
1627392180000|2021-07-27 13:23:00|14179.19|14059.19|14177.87|14057.87|14179.55|14059.55|14177.87|14057.87|10
1627392190000|2021-07-27 13:23:10|14178.22|14058.22|14178.05|14058.05|14178.68|14058.68|14177.41|14057.41|10
1627392200000|2021-07-27 13:23:20|14178.16|14058.16|14180.32|14060.32|14180.75|14060.75|14177.84|14057.84|8
1627392210000|2021-07-27 13:23:30|14180.31|14060.31|14182.31|14062.31|14182.96|14062.96|14180.31|14060.31|10
1627392220000|2021-07-27 13:23:40|14182.27|14062.27|14182.31|14062.31|14182.51|14062.51|14180.83|14060.83|10
1627392230000|2021-07-27 13:23:50|14182.2|14062.2|14183.74|14063.74|14183.74|14063.74|14181.53|14061.53|9
1627392240000|2021-07-27 13:24:00|14184.02|14064.02|14184.84|14064.84|14185.29|14065.29|14183.75|14063.75|10
1627392250000|2021-07-27 13:24:10|14184.57|14064.57|14184.68|14064.68|14184.68|14064.68|14183.65|14063.65|10
1627392260000|2021-07-27 13:24:20|14185|14065|14181.51|14061.51|14185|14065|14181.51|14061.51|9
1627392270000|2021-07-27 13:24:30|14181.21|14061.21|14182.13|14062.13|14182.32|14062.32|14180.27|14060.27|10
1627392280000|2021-07-27 13:24:40|14182.07|14062.07|14184.44|14064.44|14184.44|14064.44|14181.81|14061.81|10
1627392290000|2021-07-27 13:24:50|14184.49|14064.49|14187.35|14067.35|14187.35|14067.35|14184.49|14064.49|10
1627392300000|2021-07-27 13:25:00|14187.94|14067.94|14190.65|14070.65|14190.65|14070.65|14187.94|14067.94|10
1627392310000|2021-07-27 13:25:10|14190.62|14070.62|14189.15|14069.15|14190.76|14070.76|14188.14|14068.14|9
1627392320000|2021-07-27 13:25:20|14189.33|14069.33|14187.11|14067.11|14189.33|14069.33|14186.79|14066.79|9
1627392330000|2021-07-27 13:25:30|14186.8|14066.8|14187.34|14067.34|14187.64|14067.64|14186.69|14066.69|10
1627392340000|2021-07-27 13:25:40|14187.5|14067.5|14188.39|14068.39|14188.39|14068.39|14187.01|14067.01|10
1627392350000|2021-07-27 13:25:50|14188.25|14068.25|14186.34|14066.34|14188.25|14068.25|14186.28|14066.28|9
1627392360000|2021-07-27 13:26:00|14186.08|14066.08|14190.49|14070.49|14190.49|14070.49|14185.99|14065.99|10
1627392370000|2021-07-27 13:26:10|14192.72|14072.72|14198.59|14078.59|14198.59|14078.59|14192.72|14072.72|10
1627392380000|2021-07-27 13:26:20|14198.7|14078.7|14199.02|14079.02|14199.68|14079.68|14198.26|14078.26|10
1627392390000|2021-07-27 13:26:30|14198.81|14078.81|14196.38|14076.38|14198.81|14078.81|14196.38|14076.38|9
1627392400000|2021-07-27 13:26:40|14195.81|14075.81|14193.94|14073.94|14195.97|14075.97|14193.94|14073.94|10
1627392410000|2021-07-27 13:26:50|14195.01|14075.01|14187.99|14067.99|14195.01|14075.01|14187.84|14067.84|10
1627392420000|2021-07-27 13:27:00|14187.27|14067.27|14187.2|14067.2|14187.28|14067.28|14186.63|14066.63|10
1627392430000|2021-07-27 13:27:10|14187.94|14067.94|14187.75|14067.75|14189.02|14069.02|14187.7|14067.7|10
1627392440000|2021-07-27 13:27:20|14187.84|14067.84|14187.5|14067.5|14188.94|14068.94|14187.5|14067.5|10
1627392450000|2021-07-27 13:27:30|14187.79|14067.79|14187.32|14067.32|14187.79|14067.79|14185.5|14065.5|10
1627392460000|2021-07-27 13:27:40|14187.67|14067.67|14188.98|14068.98|14189.47|14069.47|14187.64|14067.64|10
1627392470000|2021-07-27 13:27:50|14189.02|14069.02|14191.35|14071.35|14191.35|14071.35|14188.45|14068.45|10
1627392480000|2021-07-27 13:28:00|14192.28|14072.28|14196.37|14076.37|14196.37|14076.37|14192.28|14072.28|9
1627392490000|2021-07-27 13:28:10|14195.31|14075.31|14190.81|14070.81|14195.81|14075.81|14190.81|14070.81|10
1627392500000|2021-07-27 13:28:20|14189.44|14069.44|14187.51|14067.51|14189.44|14069.44|14187.5|14067.5|10
1627392510000|2021-07-27 13:28:30|14187.85|14067.85|14186.24|14066.24|14187.85|14067.85|14186.24|14066.24|9
1627392520000|2021-07-27 13:28:40|14187.05|14067.05|14189.93|14069.93|14189.93|14069.93|14187.05|14067.05|10
1627392530000|2021-07-27 13:28:50|14190.01|14070.01|14192.16|14072.16|14192.16|14072.16|14190.01|14070.01|10
1627392540000|2021-07-27 13:29:00|14192.57|14072.57|14193|14073|14193.27|14073.27|14192.52|14072.52|10
1627392550000|2021-07-27 13:29:10|14192.89|14072.89|14195.49|14075.49|14195.49|14075.49|14192.89|14072.89|10
1627392560000|2021-07-27 13:29:20|14194.32|14074.32|14197.31|14077.31|14197.31|14077.31|14194.32|14074.32|10
1627392570000|2021-07-27 13:29:30|14197.52|14077.52|14199.33|14079.33|14199.33|14079.33|14197.52|14077.52|9
1627392580000|2021-07-27 13:29:40|14199.18|14079.18|14200|14080|14200.32|14080.32|14199.18|14079.18|10
1627392590000|2021-07-27 13:29:50|14200.01|14080.01|14199.15|14079.15|14200.3|14080.3|14199.06|14079.06|10
1627392600000|2021-07-27 13:30:00|14199.09|14079.09|14200.68|14080.68|14200.68|14080.68|14198.88|14078.88|10
1627392610000|2021-07-27 13:30:10|14200.57|14080.57|14196.17|14076.17|14200.57|14080.57|14196.16|14076.16|10
1627392620000|2021-07-27 13:30:20|14195.29|14075.29|14189.53|14069.53|14195.29|14075.29|14189.53|14069.53|9
1627392630000|2021-07-27 13:30:30|14189.13|14069.13|14187.53|14067.53|14190.14|14070.14|14187.53|14067.53|10
1627392640000|2021-07-27 13:30:40|14187.47|14067.47|14186.83|14066.83|14187.88|14067.88|14186.16|14066.16|9
1627392650000|2021-07-27 13:30:50|14186.81|14066.81|14184.98|14064.98|14186.81|14066.81|14184.72|14064.72|10
1627392660000|2021-07-27 13:31:00|14183.92|14063.92|14182.77|14062.77|14185.27|14065.27|14182.77|14062.77|10
1627392670000|2021-07-27 13:31:10|14182.75|14062.75|14181.49|14061.49|14183.92|14063.92|14181.49|14061.49|10
1627392680000|2021-07-27 13:31:20|14181.64|14061.64|14173.89|14053.89|14181.64|14061.64|14173.89|14053.89|10
1627392690000|2021-07-27 13:31:30|14173.21|14053.21|14167.36|14047.36|14173.21|14053.21|14167.36|14047.36|9
1627392700000|2021-07-27 13:31:40|14167.07|14047.07|14164.14|14044.14|14167.14|14047.14|14164.14|14044.14|10
1627392710000|2021-07-27 13:31:50|14163.54|14043.54|14164.8|14044.8|14164.8|14044.8|14163.54|14043.54|9
1627392720000|2021-07-27 13:32:00|14164.91|14044.91|14163.92|14043.92|14165.68|14045.68|14163.92|14043.92|10
1627392730000|2021-07-27 13:32:10|14163.99|14043.99|14168.82|14048.82|14168.82|14048.82|14163.83|14043.83|10
1627392740000|2021-07-27 13:32:20|14168.14|14048.14|14172.55|14052.55|14172.55|14052.55|14167.94|14047.94|10
1627392750000|2021-07-27 13:32:30|14172.6|14052.6|14173.06|14053.06|14173.68|14053.68|14172.15|14052.15|10
1627392760000|2021-07-27 13:32:40|14173.14|14053.14|14173.41|14053.41|14174.1|14054.1|14172.35|14052.35|9
1627392770000|2021-07-27 13:32:50|14174.27|14054.27|14178.69|14058.69|14178.69|14058.69|14174.27|14054.27|10
1627392780000|2021-07-27 13:33:00|14178.65|14058.65|14186.45|14066.45|14186.45|14066.45|14177.83|14057.83|10
1627392790000|2021-07-27 13:33:10|14186.59|14066.59|14192.55|14072.55|14192.55|14072.55|14186.59|14066.59|10
1627392800000|2021-07-27 13:33:20|14192.19|14072.19|14194.57|14074.57|14194.68|14074.68|14191.96|14071.96|10
1627392810000|2021-07-27 13:33:30|14194.97|14074.97|14197.43|14077.43|14197.43|14077.43|14194.1|14074.1|10
1627392820000|2021-07-27 13:33:40|14197.51|14077.51|14199.24|14079.24|14199.32|14079.32|14197.51|14077.51|10
1627392830000|2021-07-27 13:33:50|14199.09|14079.09|14202.09|14082.09|14202.09|14082.09|14199.09|14079.09|10
1627392840000|2021-07-27 13:34:00|14202.66|14082.66|14204.02|14084.02|14204.49|14084.49|14202.57|14082.57|10
1627392850000|2021-07-27 13:34:10|14203.96|14083.96|14205.65|14085.65|14205.65|14085.65|14202.25|14082.25|10
1627392860000|2021-07-27 13:34:20|14207.4|14087.4|14211.34|14091.34|14211.34|14091.34|14206.78|14086.78|10
1627392870000|2021-07-27 13:34:30|14211.53|14091.53|14214.52|14094.52|14214.52|14094.52|14210.42|14090.42|9
1627392880000|2021-07-27 13:34:40|14215.76|14095.76|14217.88|14097.88|14220.32|14100.32|14215.76|14095.76|10
1627392890000|2021-07-27 13:34:50|14217.78|14097.78|14215.68|14095.68|14218.64|14098.64|14215.68|14095.68|10
1627392900000|2021-07-27 13:35:00|14215.95|14095.95|14215.87|14095.87|14216.02|14096.02|14215.02|14095.02|10
1627392910000|2021-07-27 13:35:10|14216.02|14096.02|14216.86|14096.86|14216.86|14096.86|14213.84|14093.84|10
1627392920000|2021-07-27 13:35:20|14216.25|14096.25|14217.75|14097.75|14218.18|14098.18|14215.2|14095.2|10
1627392930000|2021-07-27 13:35:30|14217.87|14097.87|14219.04|14099.04|14219.04|14099.04|14217.73|14097.73|9
1627392940000|2021-07-27 13:35:40|14220.8|14100.8|14226.43|14106.43|14226.43|14106.43|14220.8|14100.8|10
1627392950000|2021-07-27 13:35:50|14228.25|14108.25|14230.27|14110.27|14230.68|14110.68|14228.25|14108.25|10
1627392960000|2021-07-27 13:36:00|14230.37|14110.37|14233.13|14113.13|14233.46|14113.46|14229.93|14109.93|10
1627392970000|2021-07-27 13:36:10|14233.11|14113.11|14234.43|14114.43|14234.43|14114.43|14232.64|14112.64|10
1627392980000|2021-07-27 13:36:20|14235.53|14115.53|14241.44|14121.44|14241.44|14121.44|14235.53|14115.53|10
1627392990000|2021-07-27 13:36:30|14241.43|14121.43|14242.64|14122.64|14242.64|14122.64|14240.67|14120.67|10
1627393000000|2021-07-27 13:36:40|14241.17|14121.17|14240.34|14120.34|14242.7|14122.7|14240.34|14120.34|10
1627393010000|2021-07-27 13:36:50|14241.03|14121.03|14244.47|14124.47|14244.47|14124.47|14238.84|14118.84|10
1627393020000|2021-07-27 13:37:00|14245.27|14125.27|14256.79|14136.79|14256.79|14136.79|14245.09|14125.09|10
1627393030000|2021-07-27 13:37:10|14258.53|14138.53|14267.38|14147.38|14267.38|14147.38|14258.53|14138.53|10
1627393040000|2021-07-27 13:37:20|14267.41|14147.41|14272.73|14152.73|14272.73|14152.73|14267.41|14147.41|10
1627393050000|2021-07-27 13:37:30|14271.85|14151.85|14268.92|14148.92|14271.87|14151.87|14268.64|14148.64|10
1627393060000|2021-07-27 13:37:40|14269.79|14149.79|14270.94|14150.94|14270.94|14150.94|14269.4|14149.4|10
1627393070000|2021-07-27 13:37:50|14271.37|14151.37|14271.32|14151.32|14271.78|14151.78|14270.41|14150.41|10
1627393080000|2021-07-27 13:38:00|14270.7|14150.7|14270.56|14150.56|14271.09|14151.09|14269.68|14149.68|10
1627393090000|2021-07-27 13:38:10|14270.92|14150.92|14274.79|14154.79|14274.8|14154.8|14270.92|14150.92|10
1627393100000|2021-07-27 13:38:20|14274.71|14154.71|14273.44|14153.44|14275.78|14155.78|14272.97|14152.97|10
1627393110000|2021-07-27 13:38:30|14273.1|14153.1|14270.4|14150.4|14273.1|14153.1|14270.23|14150.23|10
1627393120000|2021-07-27 13:38:40|14269.94|14149.94|14270.19|14150.19|14270.65|14150.65|14269.28|14149.28|10
1627393130000|2021-07-27 13:38:50|14270.45|14150.45|14268.94|14148.94|14271.05|14151.05|14268.53|14148.53|10
1627393140000|2021-07-27 13:39:00|14269.05|14149.05|14270.34|14150.34|14270.41|14150.41|14268.83|14148.83|10
1627393150000|2021-07-27 13:39:10|14271.23|14151.23|14274.14|14154.14|14274.14|14154.14|14271.22|14151.22|10
1627393160000|2021-07-27 13:39:20|14274.35|14154.35|14274.82|14154.82|14274.9|14154.9|14272.74|14152.74|10
1627393170000|2021-07-27 13:39:30|14274.74|14154.74|14271.35|14151.35|14274.9|14154.9|14271.35|14151.35|10
1627393180000|2021-07-27 13:39:40|14271.27|14151.27|14264.92|14144.92|14271.27|14151.27|14264.92|14144.92|10
1627393190000|2021-07-27 13:39:50|14265.07|14145.07|14262.03|14142.03|14265.44|14145.44|14262.03|14142.03|10
1627393200000|2021-07-27 13:40:00|14261.69|14141.69|14266.53|14146.53|14266.53|14146.53|14261.36|14141.36|9
1627393210000|2021-07-27 13:40:10|14267.45|14147.45|14269.37|14149.37|14270.45|14150.45|14267.45|14147.45|10
1627393220000|2021-07-27 13:40:20|14269.55|14149.55|14266.74|14146.74|14269.55|14149.55|14266.35|14146.35|10
1627393230000|2021-07-27 13:40:30|14266.1|14146.1|14262.12|14142.12|14266.1|14146.1|14262.12|14142.12|10
1627393240000|2021-07-27 13:40:40|14260.51|14140.51|14254.53|14134.53|14260.55|14140.55|14254.44|14134.44|10
1627393250000|2021-07-27 13:40:50|14254.61|14134.61|14253.48|14133.48|14254.77|14134.77|14253.16|14133.16|10
1627393260000|2021-07-27 13:41:00|14253.3|14133.3|14253.56|14133.56|14253.56|14133.56|14251.81|14131.81|10
1627393270000|2021-07-27 13:41:10|14254.2|14134.2|14251.84|14131.84|14254.2|14134.2|14251.84|14131.84|10
1627393280000|2021-07-27 13:41:20|14252.41|14132.41|14253.24|14133.24|14253.24|14133.24|14251.99|14131.99|10
1627393290000|2021-07-27 13:41:30|14254.85|14134.85|14260.63|14140.63|14261.03|14141.03|14254.85|14134.85|10
1627393300000|2021-07-27 13:41:40|14260.56|14140.56|14259.85|14139.85|14261.23|14141.23|14259.85|14139.85|10
1627393310000|2021-07-27 13:41:50|14259.88|14139.88|14255.22|14135.22|14259.88|14139.88|14255.22|14135.22|10
1627393320000|2021-07-27 13:42:00|14255.35|14135.35|14253.64|14133.64|14256.34|14136.34|14253.64|14133.64|10
1627393330000|2021-07-27 13:42:10|14253.83|14133.83|14248.92|14128.92|14255.52|14135.52|14248.92|14128.92|10
1627393340000|2021-07-27 13:42:20|14248.68|14128.68|14241.75|14121.75|14248.68|14128.68|14241.75|14121.75|10
1627393350000|2021-07-27 13:42:30|14240.59|14120.59|14238.14|14118.14|14240.75|14120.75|14238.14|14118.14|10
1627393360000|2021-07-27 13:42:40|14237.38|14117.38|14239.16|14119.16|14239.16|14119.16|14236.96|14116.96|10
1627393370000|2021-07-27 13:42:50|14239.19|14119.19|14244.76|14124.76|14244.76|14124.76|14239.19|14119.19|10
1627393380000|2021-07-27 13:43:00|14244.9|14124.9|14246.47|14126.47|14246.47|14126.47|14244.48|14124.48|10
1627393390000|2021-07-27 13:43:10|14246.59|14126.59|14251.85|14131.85|14251.85|14131.85|14246.04|14126.04|10
1627393400000|2021-07-27 13:43:20|14252.5|14132.5|14257.32|14137.32|14257.37|14137.37|14252.5|14132.5|10
1627393410000|2021-07-27 13:43:30|14257.63|14137.63|14267.64|14147.64|14267.64|14147.64|14257.63|14137.63|10
1627393420000|2021-07-27 13:43:40|14267.86|14147.86|14266.67|14146.67|14269.45|14149.45|14266.67|14146.67|10
1627393430000|2021-07-27 13:43:50|14266.33|14146.33|14268.67|14148.67|14268.67|14148.67|14266.33|14146.33|9
1627393440000|2021-07-27 13:44:00|14268.95|14148.95|14263.43|14143.43|14269.34|14149.34|14263.43|14143.43|10
1627393450000|2021-07-27 13:44:10|14261.15|14141.15|14259.4|14139.4|14261.15|14141.15|14258.81|14138.81|10
1627393460000|2021-07-27 13:44:20|14258.08|14138.08|14257.45|14137.45|14258.19|14138.19|14256.62|14136.62|10
1627393470000|2021-07-27 13:44:30|14257.2|14137.2|14250.46|14130.46|14257.2|14137.2|14250.46|14130.46|9
1627393480000|2021-07-27 13:44:40|14250.4|14130.4|14246.83|14126.83|14250.4|14130.4|14246.43|14126.43|10
1627393490000|2021-07-27 13:44:50|14244.62|14124.62|14243.97|14123.97|14244.66|14124.66|14243.86|14123.86|10
1627393500000|2021-07-27 13:45:00|14243.75|14123.75|14244.91|14124.91|14244.91|14124.91|14242.54|14122.54|10
1627393510000|2021-07-27 13:45:10|14245.19|14125.19|14245.78|14125.78|14246.53|14126.53|14244.44|14124.44|9
1627393520000|2021-07-27 13:45:20|14245|14125|14245.88|14125.88|14246.23|14126.23|14245|14125|10
1627393530000|2021-07-27 13:45:30|14244.38|14124.38|14240.04|14120.04|14245.02|14125.02|14240.04|14120.04|10
1627393540000|2021-07-27 13:45:40|14239.33|14119.33|14232.81|14112.81|14239.33|14119.33|14232.81|14112.81|10
1627393550000|2021-07-27 13:45:50|14232.02|14112.02|14229.11|14109.11|14232.02|14112.02|14228.89|14108.89|10
1627393560000|2021-07-27 13:46:00|14229.25|14109.25|14232.06|14112.06|14232.06|14112.06|14229.25|14109.25|10
1627393570000|2021-07-27 13:46:10|14232.32|14112.32|14234.92|14114.92|14234.92|14114.92|14232.27|14112.27|10
1627393580000|2021-07-27 13:46:20|14235.46|14115.46|14239.74|14119.74|14239.74|14119.74|14235.46|14115.46|10
1627393590000|2021-07-27 13:46:30|14240.79|14120.79|14243.38|14123.38|14243.38|14123.38|14240.79|14120.79|10
1627393600000|2021-07-27 13:46:40|14242.23|14122.23|14239.74|14119.74|14242.23|14122.23|14239.66|14119.66|10
1627393610000|2021-07-27 13:46:50|14239.57|14119.57|14236.92|14116.92|14240.17|14120.17|14236.92|14116.92|10
1627393620000|2021-07-27 13:47:00|14236.85|14116.85|14233.77|14113.77|14236.85|14116.85|14233.7|14113.7|10
1627393630000|2021-07-27 13:47:10|14232.28|14112.28|14232.26|14112.26|14232.85|14112.85|14231.78|14111.78|10
1627393640000|2021-07-27 13:47:20|14233.48|14113.48|14232.83|14112.83|14234.16|14114.16|14232.83|14112.83|10
1627393650000|2021-07-27 13:47:30|14231.75|14111.75|14230.32|14110.32|14231.75|14111.75|14230.26|14110.26|8
1627393660000|2021-07-27 13:47:40|14230.64|14110.64|14226.72|14106.72|14230.64|14110.64|14226.72|14106.72|10
1627393670000|2021-07-27 13:47:50|14226.94|14106.94|14227.89|14107.89|14227.91|14107.91|14226.61|14106.61|10
1627393680000|2021-07-27 13:48:00|14228.41|14108.41|14230.24|14110.24|14230.91|14110.91|14228.32|14108.32|10
1627393690000|2021-07-27 13:48:10|14229.9|14109.9|14231.79|14111.79|14231.86|14111.86|14229.89|14109.89|10
1627393700000|2021-07-27 13:48:20|14232.04|14112.04|14232.2|14112.2|14232.51|14112.51|14231.58|14111.58|10
1627393710000|2021-07-27 13:48:30|14232.19|14112.19|14231.06|14111.06|14232.19|14112.19|14230.56|14110.56|10
1627393720000|2021-07-27 13:48:40|14230.93|14110.93|14230.58|14110.58|14231.24|14111.24|14230.56|14110.56|10
1627393730000|2021-07-27 13:48:50|14230.66|14110.66|14230.11|14110.11|14230.71|14110.71|14230.11|14110.11|10
1627393740000|2021-07-27 13:49:00|14230.17|14110.17|14231.31|14111.31|14231.48|14111.48|14230.17|14110.17|10
1627393750000|2021-07-27 13:49:10|14232.3|14112.3|14228.75|14108.75|14232.3|14112.3|14228.73|14108.73|10
1627393760000|2021-07-27 13:49:20|14228.67|14108.67|14228.21|14108.21|14229.62|14109.62|14228.21|14108.21|10
1627393770000|2021-07-27 13:49:30|14227.93|14107.93|14228.38|14108.38|14228.38|14108.38|14227.81|14107.81|10
1627393780000|2021-07-27 13:49:40|14228.17|14108.17|14227.96|14107.96|14228.17|14108.17|14227.7|14107.7|10
1627393790000|2021-07-27 13:49:50|14227.93|14107.93|14227|14107|14227.93|14107.93|14225.86|14105.86|10
1627393800000|2021-07-27 13:50:00|14227.16|14107.16|14227.09|14107.09|14227.3|14107.3|14226.24|14106.24|10
1627393810000|2021-07-27 13:50:10|14227.16|14107.16|14227.77|14107.77|14227.77|14107.77|14226.91|14106.91|10
1627393820000|2021-07-27 13:50:20|14228.02|14108.02|14229.83|14109.83|14229.83|14109.83|14227.98|14107.98|10
1627393830000|2021-07-27 13:50:30|14229.81|14109.81|14231.36|14111.36|14231.46|14111.46|14228.99|14108.99|10
1627393840000|2021-07-27 13:50:40|14231.43|14111.43|14230.61|14110.61|14231.43|14111.43|14229.53|14109.53|10
1627393850000|2021-07-27 13:50:50|14230.52|14110.52|14230.03|14110.03|14231.93|14111.93|14230.03|14110.03|10
1627393860000|2021-07-27 13:51:00|14230.18|14110.18|14230.16|14110.16|14231.18|14111.18|14229.77|14109.77|10
1627393870000|2021-07-27 13:51:10|14231.24|14111.24|14230.43|14110.43|14231.65|14111.65|14230.18|14110.18|9
1627393880000|2021-07-27 13:51:20|14230.6|14110.6|14232.08|14112.08|14232.14|14112.14|14230.6|14110.6|10
1627393890000|2021-07-27 13:51:30|14231.16|14111.16|14230.12|14110.12|14231.45|14111.45|14230.12|14110.12|10
1627393900000|2021-07-27 13:51:40|14229.9|14109.9|14230.11|14110.11|14230.69|14110.69|14229.9|14109.9|9
1627393910000|2021-07-27 13:51:50|14229.74|14109.74|14228.36|14108.36|14229.74|14109.74|14228.36|14108.36|10
1627393920000|2021-07-27 13:52:00|14228.33|14108.33|14224.65|14104.65|14228.51|14108.51|14224.65|14104.65|10
1627393930000|2021-07-27 13:52:10|14223.55|14103.55|14210.81|14090.81|14223.66|14103.66|14210.81|14090.81|10
1627393940000|2021-07-27 13:52:20|14211.19|14091.19|14203.83|14083.83|14211.19|14091.19|14203.66|14083.66|10
1627393950000|2021-07-27 13:52:30|14203.24|14083.24|14200.8|14080.8|14203.24|14083.24|14200.8|14080.8|9
1627393960000|2021-07-27 13:52:40|14201.09|14081.09|14196.56|14076.56|14201.31|14081.31|14196.56|14076.56|10
1627393970000|2021-07-27 13:52:50|14196.13|14076.13|14192.25|14072.25|14196.95|14076.95|14191.86|14071.86|10
1627393980000|2021-07-27 13:53:00|14192.82|14072.82|14192.9|14072.9|14193.33|14073.33|14191.78|14071.78|10
1627393990000|2021-07-27 13:53:10|14192.94|14072.94|14185.32|14065.32|14192.94|14072.94|14185.32|14065.32|10
1627394000000|2021-07-27 13:53:20|14185.6|14065.6|14182.16|14062.16|14185.6|14065.6|14182.16|14062.16|10
1627394010000|2021-07-27 13:53:30|14181.47|14061.47|14176.46|14056.46|14181.47|14061.47|14176.46|14056.46|10
1627394020000|2021-07-27 13:53:40|14175.95|14055.95|14171.74|14051.74|14175.95|14055.95|14171.74|14051.74|10
1627394030000|2021-07-27 13:53:50|14171.66|14051.66|14173.01|14053.01|14173.01|14053.01|14171.24|14051.24|9
1627394040000|2021-07-27 13:54:00|14173.03|14053.03|14173.36|14053.36|14174.66|14054.66|14173.03|14053.03|10
1627394050000|2021-07-27 13:54:10|14174.25|14054.25|14174.05|14054.05|14174.88|14054.88|14172.88|14052.88|9
1627394060000|2021-07-27 13:54:20|14174.31|14054.31|14173.71|14053.71|14174.31|14054.31|14172.55|14052.55|9
1627394070000|2021-07-27 13:54:30|14172.62|14052.62|14174.31|14054.31|14174.31|14054.31|14172.62|14052.62|10
1627394080000|2021-07-27 13:54:40|14173.76|14053.76|14175.25|14055.25|14175.37|14055.37|14173.76|14053.76|10
1627394090000|2021-07-27 13:54:50|14175.21|14055.21|14173.6|14053.6|14175.21|14055.21|14173.21|14053.21|10
1627394100000|2021-07-27 13:55:00|14174.07|14054.07|14175.71|14055.71|14175.71|14055.71|14173.67|14053.67|8
1627394110000|2021-07-27 13:55:10|14176.31|14056.31|14177.36|14057.36|14177.36|14057.36|14176.16|14056.16|10
1627394120000|2021-07-27 13:55:20|14178.52|14058.52|14180.01|14060.01|14180.01|14060.01|14178.52|14058.52|10
1627394130000|2021-07-27 13:55:30|14180|14060|14184.79|14064.79|14184.79|14064.79|14180|14060|10
1627394140000|2021-07-27 13:55:40|14185.55|14065.55|14187.09|14067.09|14187.09|14067.09|14185.47|14065.47|10
1627394150000|2021-07-27 13:55:50|14187.24|14067.24|14193.23|14073.23|14193.23|14073.23|14187.24|14067.24|10
1627394160000|2021-07-27 13:56:00|14192.31|14072.31|14192.29|14072.29|14193.39|14073.39|14192.24|14072.24|10
1627394170000|2021-07-27 13:56:10|14192.16|14072.16|14192.4|14072.4|14192.4|14072.4|14190.82|14070.82|10
1627394180000|2021-07-27 13:56:20|14193.4|14073.4|14192.37|14072.37|14194.44|14074.44|14191.13|14071.13|10
1627394190000|2021-07-27 13:56:30|14190.44|14070.44|14191.76|14071.76|14191.78|14071.78|14189.31|14069.31|10
1627394200000|2021-07-27 13:56:40|14192.05|14072.05|14189.44|14069.44|14192.05|14072.05|14189.44|14069.44|10
1627394210000|2021-07-27 13:56:50|14188.89|14068.89|14190.65|14070.65|14190.65|14070.65|14188.89|14068.89|10
1627394220000|2021-07-27 13:57:00|14190.56|14070.56|14190.12|14070.12|14190.73|14070.73|14190.12|14070.12|9
1627394230000|2021-07-27 13:57:10|14190.14|14070.14|14190.08|14070.08|14190.54|14070.54|14190.08|14070.08|10
1627394240000|2021-07-27 13:57:20|14189.99|14069.99|14190.5|14070.5|14190.84|14070.84|14188.96|14068.96|9
1627394250000|2021-07-27 13:57:30|14190.31|14070.31|14191.21|14071.21|14191.33|14071.33|14189.8|14069.8|10
1627394260000|2021-07-27 13:57:40|14190.88|14070.88|14189.89|14069.89|14190.96|14070.96|14188.92|14068.92|10
1627394270000|2021-07-27 13:57:50|14188.67|14068.67|14188.35|14068.35|14189.96|14069.96|14188.35|14068.35|9
1627394280000|2021-07-27 13:58:00|14188.49|14068.49|14188.14|14068.14|14188.56|14068.56|14188.12|14068.12|9
1627394290000|2021-07-27 13:58:10|14188.1|14068.1|14188.21|14068.21|14188.54|14068.54|14187.78|14067.78|10
1627394300000|2021-07-27 13:58:20|14188.39|14068.39|14188.63|14068.63|14188.92|14068.92|14188.38|14068.38|9
1627394310000|2021-07-27 13:58:30|14188.5|14068.5|14186.78|14066.78|14188.5|14068.5|14186.78|14066.78|10
1627394320000|2021-07-27 13:58:40|14186.84|14066.84|14186.58|14066.58|14187.02|14067.02|14186.52|14066.52|9
1627394330000|2021-07-27 13:58:50|14186.54|14066.54|14184.97|14064.97|14187.2|14067.2|14184.97|14064.97|10
1627394340000|2021-07-27 13:59:00|14184.77|14064.77|14183.79|14063.79|14185.34|14065.34|14183.79|14063.79|10
1627394350000|2021-07-27 13:59:10|14183.73|14063.73|14183.5|14063.5|14184.02|14064.02|14183.18|14063.18|8
1627394360000|2021-07-27 13:59:20|14183.41|14063.41|14185.54|14065.54|14185.58|14065.58|14183.41|14063.41|10
1627394370000|2021-07-27 13:59:30|14185.18|14065.18|14180.66|14060.66|14185.18|14065.18|14180.66|14060.66|10
1627394380000|2021-07-27 13:59:40|14180.72|14060.72|14178.06|14058.06|14180.72|14060.72|14178.06|14058.06|9
1627394390000|2021-07-27 13:59:50|14178.54|14058.54|14175.31|14055.31|14178.54|14058.54|14175.31|14055.31|10
1627394400000|2021-07-27 14:00:00|14174.9|14054.9|14175.37|14055.37|14176.31|14056.31|14174.68|14054.68|10
1627394410000|2021-07-27 14:00:10|14177.5|14057.5|14178.79|14058.79|14178.79|14058.79|14175.57|14055.57|10
1627394420000|2021-07-27 14:00:20|14179.21|14059.21|14188.67|14068.67|14188.67|14068.67|14179.15|14059.15|10
1627394430000|2021-07-27 14:00:30|14188.69|14068.69|14191.89|14071.89|14194.07|14074.07|14188.69|14068.69|10
1627394440000|2021-07-27 14:00:40|14192.17|14072.17|14198.37|14078.37|14198.37|14078.37|14192.17|14072.17|10
1627394450000|2021-07-27 14:00:50|14198.76|14078.76|14200.83|14080.83|14200.85|14080.85|14198.75|14078.75|10
1627394460000|2021-07-27 14:01:00|14200.76|14080.76|14200.97|14080.97|14202.15|14082.15|14200.13|14080.13|10
1627394470000|2021-07-27 14:01:10|14200.15|14080.15|14200.36|14080.36|14200.78|14080.78|14199.14|14079.14|10
1627394480000|2021-07-27 14:01:20|14200.71|14080.71|14204.48|14084.48|14204.48|14084.48|14200.71|14080.71|10
1627394490000|2021-07-27 14:01:30|14205.12|14085.12|14205.17|14085.17|14205.18|14085.18|14204.23|14084.23|10
1627394500000|2021-07-27 14:01:40|14205.62|14085.62|14207.25|14087.25|14207.25|14087.25|14205.62|14085.62|8
1627394510000|2021-07-27 14:01:50|14206.97|14086.97|14201.99|14081.99|14207.03|14087.03|14201.99|14081.99|10
1627394520000|2021-07-27 14:02:00|14200.77|14080.77|14197.95|14077.95|14200.77|14080.77|14197.95|14077.95|10
1627394530000|2021-07-27 14:02:10|14195.53|14075.53|14185.92|14065.92|14195.53|14075.53|14185.92|14065.92|10
1627394540000|2021-07-27 14:02:20|14185.01|14065.01|14171.49|14051.49|14185.44|14065.44|14171.49|14051.49|10
1627394550000|2021-07-27 14:02:30|14170.26|14050.26|14162.88|14042.88|14170.26|14050.26|14162.88|14042.88|10
1627394560000|2021-07-27 14:02:40|14162.69|14042.69|14157.05|14037.05|14162.69|14042.69|14157.05|14037.05|10
1627394570000|2021-07-27 14:02:50|14157.01|14037.01|14152.56|14032.56|14157.01|14037.01|14152.56|14032.56|10
1627394580000|2021-07-27 14:03:00|14152.44|14032.44|14152.81|14032.81|14153.82|14033.82|14150.91|14030.91|10
1627394590000|2021-07-27 14:03:10|14152.92|14032.92|14143.88|14023.88|14153.26|14033.26|14143.88|14023.88|10
1627394600000|2021-07-27 14:03:20|14142.11|14022.11|14136.31|14016.31|14142.11|14022.11|14136.31|14016.31|10
1627394610000|2021-07-27 14:03:30|14135.44|14015.44|14113.61|13993.61|14135.44|14015.44|14113.61|13993.61|10
1627394620000|2021-07-27 14:03:40|14113.22|13993.22|14088.39|13968.39|14113.22|13993.22|14088.39|13968.39|10
1627394630000|2021-07-27 14:03:50|14086.48|13966.48|14072.08|13952.08|14087.23|13967.23|14072.08|13952.08|9
1627394640000|2021-07-27 14:04:00|14069.56|13949.56|14064.77|13944.77|14069.56|13949.56|14062.82|13942.82|10
1627394650000|2021-07-27 14:04:10|14064.8|13944.8|14063.83|13943.83|14065.97|13945.97|14061.65|13941.65|10
1627394660000|2021-07-27 14:04:20|14065.57|13945.57|14066.7|13946.7|14069.37|13949.37|14065.57|13945.57|10
1627394670000|2021-07-27 14:04:30|14068.41|13948.41|14069.57|13949.57|14070.5|13950.5|14068.41|13948.41|9
1627394680000|2021-07-27 14:04:40|14069.1|13949.1|14055.81|13935.81|14069.24|13949.24|14055.81|13935.81|10
1627394690000|2021-07-27 14:04:50|14047.8|13927.8|14021.24|13901.24|14047.8|13927.8|14021.24|13901.24|10
1627394700000|2021-07-27 14:05:00|14016.05|13896.05|13984.44|13864.44|14016.05|13896.05|13984.44|13864.44|10
1627394710000|2021-07-27 14:05:10|13983.01|13863.01|13999.47|13879.47|13999.47|13879.47|13973.65|13853.65|10
1627394720000|2021-07-27 14:05:20|14000.78|13880.78|14001.03|13881.03|14001.69|13881.69|13999.18|13879.18|10
1627394730000|2021-07-27 14:05:30|14001.78|13881.78|14000.67|13880.67|14002|13882|13999.8|13879.8|10
1627394740000|2021-07-27 14:05:40|14000|13880|14000.08|13880.08|14000.83|13880.83|13999.44|13879.44|10
1627394750000|2021-07-27 14:05:50|13999.46|13879.46|14000.08|13880.08|14001.61|13881.61|13998.59|13878.59|10
1627394760000|2021-07-27 14:06:00|13999.2|13879.2|13999.44|13879.44|13999.44|13879.44|13993.98|13873.98|10
1627394770000|2021-07-27 14:06:10|14000.57|13880.57|14004.8|13884.8|14004.8|13884.8|14000.57|13880.57|10
1627394780000|2021-07-27 14:06:20|14004.49|13884.49|14014.61|13894.61|14014.61|13894.61|14004.49|13884.49|10
1627394790000|2021-07-27 14:06:30|14014.21|13894.21|14012.46|13892.46|14014.21|13894.21|14011.04|13891.04|9
1627394800000|2021-07-27 14:06:40|14012.44|13892.44|14000.29|13880.29|14012.44|13892.44|14000.29|13880.29|10
1627394810000|2021-07-27 14:06:50|13999.22|13879.22|13989.72|13869.72|13999.22|13879.22|13989.72|13869.72|10
1627394820000|2021-07-27 14:07:00|13987.44|13867.44|13951.63|13831.63|13987.44|13867.44|13951.63|13831.63|10
1627394830000|2021-07-27 14:07:10|13953.24|13833.24|13954.05|13834.05|13954.05|13834.05|13950.7|13830.7|10
1627394840000|2021-07-27 14:07:20|13951.05|13831.05|13941.1|13821.1|13951.05|13831.05|13941.1|13821.1|10
1627394850000|2021-07-27 14:07:30|13936.78|13816.78|13917.06|13797.06|13936.78|13816.78|13917.06|13797.06|10
1627394860000|2021-07-27 14:07:40|13915.5|13795.5|13914.86|13794.86|13915.5|13795.5|13910.12|13790.12|10
1627394870000|2021-07-27 14:07:50|13915.71|13795.71|13914.85|13794.85|13917.28|13797.28|13914.67|13794.67|10
1627394880000|2021-07-27 14:08:00|13914.67|13794.67|13919.05|13799.05|13919.45|13799.45|13914.67|13794.67|10
1627394890000|2021-07-27 14:08:10|13918.96|13798.96|13923.85|13803.85|13923.85|13803.85|13918.95|13798.95|10
1627394900000|2021-07-27 14:08:20|13925.16|13805.16|13931.18|13811.18|13931.18|13811.18|13925.16|13805.16|10
1627394910000|2021-07-27 14:08:30|13933.71|13813.71|13943.67|13823.67|13943.67|13823.67|13933.71|13813.71|10
1627394920000|2021-07-27 14:08:40|13945.69|13825.69|13952.92|13832.92|13953.2|13833.2|13945.69|13825.69|10
1627394930000|2021-07-27 14:08:50|13952.32|13832.32|13950.1|13830.1|13953.09|13833.09|13950.1|13830.1|10
1627394940000|2021-07-27 14:09:00|13949.42|13829.42|13944.89|13824.89|13949.42|13829.42|13944.89|13824.89|10
1627394950000|2021-07-27 14:09:10|13942.44|13822.44|13938.35|13818.35|13942.44|13822.44|13938.35|13818.35|10
1627394960000|2021-07-27 14:09:20|13936.95|13816.95|13932.31|13812.31|13936.95|13816.95|13932.31|13812.31|10
1627394970000|2021-07-27 14:09:30|13932.54|13812.54|13932.38|13812.38|13933.82|13813.82|13932.38|13812.38|10
1627394980000|2021-07-27 14:09:40|13932.77|13812.77|13931.59|13811.59|13932.77|13812.77|13929.94|13809.94|10
1627394990000|2021-07-27 14:09:50|13931.81|13811.81|13934.53|13814.53|13934.53|13814.53|13931.77|13811.77|10
1627395000000|2021-07-27 14:10:00|13935.23|13815.23|13937.29|13817.29|13937.29|13817.29|13932.92|13812.92|10
1627395010000|2021-07-27 14:10:10|13938.88|13818.88|13938.33|13818.33|13940.44|13820.44|13938.33|13818.33|10
1627395020000|2021-07-27 14:10:20|13938.61|13818.61|13941.68|13821.68|13941.68|13821.68|13938.43|13818.43|10
1627395030000|2021-07-27 14:10:30|13942.22|13822.22|13947.96|13827.96|13947.98|13827.98|13942.22|13822.22|10
1627395040000|2021-07-27 14:10:40|13947.63|13827.63|13953.56|13833.56|13953.56|13833.56|13947.43|13827.43|10
1627395050000|2021-07-27 14:10:50|13953.42|13833.42|13955.8|13835.8|13955.8|13835.8|13953.39|13833.39|10
1627395060000|2021-07-27 14:11:00|13956.61|13836.61|13957.37|13837.37|13957.37|13837.37|13956.08|13836.08|10
1627395070000|2021-07-27 14:11:10|13958.14|13838.14|13960|13840|13960.19|13840.19|13957.86|13837.86|10
1627395080000|2021-07-27 14:11:20|13960.64|13840.64|13961.02|13841.02|13961.76|13841.76|13960.64|13840.64|10
1627395090000|2021-07-27 14:11:30|13961.41|13841.41|13961.04|13841.04|13963.69|13843.69|13961.04|13841.04|10
1627395100000|2021-07-27 14:11:40|13960.84|13840.84|13955.27|13835.27|13960.84|13840.84|13955.27|13835.27|10
1627395110000|2021-07-27 14:11:50|13953.72|13833.72|13950.21|13830.21|13953.72|13833.72|13950.21|13830.21|10
1627395120000|2021-07-27 14:12:00|13948.36|13828.36|13923.01|13803.01|13948.36|13828.36|13923.01|13803.01|10
1627395130000|2021-07-27 14:12:10|13921.6|13801.6|13899.25|13779.25|13921.6|13801.6|13899.25|13779.25|10
1627395140000|2021-07-27 14:12:20|13896.17|13776.17|13892.3|13772.3|13896.17|13776.17|13887.34|13767.34|10
1627395150000|2021-07-27 14:12:30|13892.29|13772.29|13904.18|13784.18|13904.18|13784.18|13892.29|13772.29|10
1627395160000|2021-07-27 14:12:40|13906.82|13786.82|13911.39|13791.39|13911.63|13791.63|13906.82|13786.82|10
1627395170000|2021-07-27 14:12:50|13912.67|13792.67|13922.75|13802.75|13922.75|13802.75|13912.67|13792.67|10
1627395180000|2021-07-27 14:13:00|13921.37|13801.37|13923.1|13803.1|13924.97|13804.97|13921.37|13801.37|10
1627395190000|2021-07-27 14:13:10|13922.75|13802.75|13920.32|13800.32|13922.75|13802.75|13920.24|13800.24|10
1627395200000|2021-07-27 14:13:20|13920.22|13800.22|13912.62|13792.62|13920.22|13800.22|13912.62|13792.62|10
1627395210000|2021-07-27 14:13:30|13910.17|13790.17|13906.08|13786.08|13910.17|13790.17|13905.9|13785.9|10
1627395220000|2021-07-27 14:13:40|13906.73|13786.73|13902.14|13782.14|13907.16|13787.16|13901.82|13781.82|10
1627395230000|2021-07-27 14:13:50|13902.76|13782.76|13898.73|13778.73|13902.76|13782.76|13898.73|13778.73|10
1627395240000|2021-07-27 14:14:00|13898.74|13778.74|13877.75|13757.75|13898.74|13778.74|13877.75|13757.75|10
1627395250000|2021-07-27 14:14:10|13869.77|13749.77|13865.97|13745.97|13869.77|13749.77|13865.38|13745.38|10
1627395260000|2021-07-27 14:14:20|13866.49|13746.49|13870.5|13750.5|13870.5|13750.5|13864.89|13744.89|10
1627395270000|2021-07-27 14:14:30|13874.4|13754.4|13874.03|13754.03|13876.07|13756.07|13873.61|13753.61|10
1627395280000|2021-07-27 14:14:40|13873.62|13753.62|13856.17|13736.17|13873.62|13753.62|13856.17|13736.17|10
1627395290000|2021-07-27 14:14:50|13853.98|13733.98|13841.93|13721.93|13854.07|13734.07|13841.93|13721.93|10
1627395300000|2021-07-27 14:15:00|13841.65|13721.65|13846.88|13726.88|13846.88|13726.88|13841.65|13721.65|10
1627395310000|2021-07-27 14:15:10|13847.05|13727.05|13852.35|13732.35|13852.43|13732.43|13847.05|13727.05|10
1627395320000|2021-07-27 14:15:20|13854.6|13734.6|13854.82|13734.82|13857.78|13737.78|13854.03|13734.03|10
1627395330000|2021-07-27 14:15:30|13855.29|13735.29|13867.42|13747.42|13867.42|13747.42|13855.29|13735.29|10
1627395340000|2021-07-27 14:15:40|13868.17|13748.17|13872.79|13752.79|13872.79|13752.79|13868.17|13748.17|10
1627395350000|2021-07-27 14:15:50|13872.29|13752.29|13876.34|13756.34|13876.34|13756.34|13872|13752|10
1627395360000|2021-07-27 14:16:00|13876.26|13756.26|13878.77|13758.77|13879.01|13759.01|13875.8|13755.8|9
1627395370000|2021-07-27 14:16:10|13880.72|13760.72|13886.42|13766.42|13886.42|13766.42|13880.63|13760.63|10
1627395380000|2021-07-27 14:16:20|13887.25|13767.25|13893.37|13773.37|13894.22|13774.22|13887.25|13767.25|10
1627395390000|2021-07-27 14:16:30|13893.64|13773.64|13896.27|13776.27|13896.27|13776.27|13893.64|13773.64|9
1627395400000|2021-07-27 14:16:40|13897.71|13777.71|13901.98|13781.98|13901.98|13781.98|13897.71|13777.71|10
1627395410000|2021-07-27 14:16:50|13901.95|13781.95|13906.89|13786.89|13906.95|13786.95|13901.95|13781.95|10
1627395420000|2021-07-27 14:17:00|13908.58|13788.58|13915.13|13795.13|13915.13|13795.13|13908.58|13788.58|10
1627395430000|2021-07-27 14:17:10|13915.23|13795.23|13910.85|13790.85|13916.68|13796.68|13910.85|13790.85|10
1627395440000|2021-07-27 14:17:20|13909.1|13789.1|13904.58|13784.58|13909.55|13789.55|13904.58|13784.58|10
1627395450000|2021-07-27 14:17:30|13904.6|13784.6|13902.96|13782.96|13904.6|13784.6|13902.34|13782.34|10
1627395460000|2021-07-27 14:17:40|13902.78|13782.78|13902.36|13782.36|13902.8|13782.8|13900.83|13780.83|10
1627395470000|2021-07-27 14:17:50|13901.98|13781.98|13907.31|13787.31|13907.31|13787.31|13901.98|13781.98|10
1627395480000|2021-07-27 14:18:00|13907.96|13787.96|13911.92|13791.92|13911.92|13791.92|13907.96|13787.96|10
1627395490000|2021-07-27 14:18:10|13912.01|13792.01|13915.06|13795.06|13915.06|13795.06|13912.01|13792.01|10
1627395500000|2021-07-27 14:18:20|13915.5|13795.5|13916.91|13796.91|13917.6|13797.6|13915.5|13795.5|10
1627395510000|2021-07-27 14:18:30|13917.67|13797.67|13921.46|13801.46|13921.46|13801.46|13917.67|13797.67|10
1627395520000|2021-07-27 14:18:40|13921.83|13801.83|13924.56|13804.56|13924.56|13804.56|13921.83|13801.83|9
1627395530000|2021-07-27 14:18:50|13925.21|13805.21|13926.7|13806.7|13926.73|13806.73|13925.21|13805.21|9
1627395540000|2021-07-27 14:19:00|13926.92|13806.92|13922.65|13802.65|13926.92|13806.92|13922.65|13802.65|10
1627395550000|2021-07-27 14:19:10|13921.49|13801.49|13920.57|13800.57|13921.49|13801.49|13919.69|13799.69|10
1627395560000|2021-07-27 14:19:20|13921.11|13801.11|13923.16|13803.16|13923.34|13803.34|13921.11|13801.11|9
1627395570000|2021-07-27 14:19:30|13923.2|13803.2|13920.74|13800.74|13923.2|13803.2|13919.78|13799.78|9
1627395580000|2021-07-27 14:19:40|13920.88|13800.88|13920.85|13800.85|13921.28|13801.28|13920.39|13800.39|10
1627395590000|2021-07-27 14:19:50|13920.78|13800.78|13921.07|13801.07|13921.86|13801.86|13920.78|13800.78|10
1627395600000|2021-07-27 14:20:00|13920.18|13800.18|13917.91|13797.91|13920.59|13800.59|13917.86|13797.86|10
1627395610000|2021-07-27 14:20:10|13918.4|13798.4|13923.57|13803.57|13923.57|13803.57|13918.4|13798.4|10
1627395620000|2021-07-27 14:20:20|13923.95|13803.95|13925.26|13805.26|13925.26|13805.26|13923.04|13803.04|10
1627395630000|2021-07-27 14:20:30|13925.15|13805.15|13929|13809|13929|13809|13925.15|13805.15|10
1627395640000|2021-07-27 14:20:40|13929.45|13809.45|13931.35|13811.35|13931.52|13811.52|13929.45|13809.45|10
1627395650000|2021-07-27 14:20:50|13931.8|13811.8|13936.64|13816.64|13936.64|13816.64|13931.37|13811.37|10
1627395660000|2021-07-27 14:21:00|13937.42|13817.42|13945.74|13825.74|13945.74|13825.74|13937.42|13817.42|10
1627395670000|2021-07-27 14:21:10|13945.85|13825.85|13948.92|13828.92|13949.01|13829.01|13945.85|13825.85|10
1627395680000|2021-07-27 14:21:20|13949.16|13829.16|13947.87|13827.87|13949.16|13829.16|13947.76|13827.76|10
1627395690000|2021-07-27 14:21:30|13947.93|13827.93|13951.53|13831.53|13951.53|13831.53|13947.47|13827.47|10
1627395700000|2021-07-27 14:21:40|13951.89|13831.89|13953.16|13833.16|13953.18|13833.18|13951.89|13831.89|9
1627395710000|2021-07-27 14:21:50|13953.31|13833.31|13951.39|13831.39|13953.31|13833.31|13950.47|13830.47|10
1627395720000|2021-07-27 14:22:00|13951.47|13831.47|13954.24|13834.24|13954.24|13834.24|13951.47|13831.47|10
1627395730000|2021-07-27 14:22:10|13954.67|13834.67|13954.93|13834.93|13954.95|13834.95|13953.51|13833.51|10
1627395740000|2021-07-27 14:22:20|13955.05|13835.05|13956.17|13836.17|13956.17|13836.17|13955.05|13835.05|10
1627395750000|2021-07-27 14:22:30|13956.33|13836.33|13958.34|13838.34|13958.34|13838.34|13956.33|13836.33|8
1627395760000|2021-07-27 14:22:40|13958.47|13838.47|13958.97|13838.97|13958.97|13838.97|13957.45|13837.45|9
1627395770000|2021-07-27 14:22:50|13960.21|13840.21|13960.87|13840.87|13960.99|13840.99|13960.21|13840.21|10
1627395780000|2021-07-27 14:23:00|13961.65|13841.65|13958.65|13838.65|13963.16|13843.16|13958.65|13838.65|10
1627395790000|2021-07-27 14:23:10|13958.2|13838.2|13958.22|13838.22|13958.76|13838.76|13957.67|13837.67|9
1627395800000|2021-07-27 14:23:20|13958.05|13838.05|13958.16|13838.16|13958.51|13838.51|13957.61|13837.61|10
1627395810000|2021-07-27 14:23:30|13957.79|13837.79|13956.3|13836.3|13957.88|13837.88|13956.3|13836.3|10
1627395820000|2021-07-27 14:23:40|13956.21|13836.21|13953.7|13833.7|13956.21|13836.21|13953.69|13833.69|10
1627395830000|2021-07-27 14:23:50|13953.52|13833.52|13952.77|13832.77|13953.66|13833.66|13952.77|13832.77|9
1627395840000|2021-07-27 14:24:00|13952.69|13832.69|13955.17|13835.17|13955.82|13835.82|13952.4|13832.4|10
1627395850000|2021-07-27 14:24:10|13955|13835|13945.8|13825.8|13955|13835|13945.8|13825.8|10
1627395860000|2021-07-27 14:24:20|13940.87|13820.87|13936.04|13816.04|13940.87|13820.87|13935.12|13815.12|10
1627395870000|2021-07-27 14:24:30|13935.99|13815.99|13933.43|13813.43|13935.99|13815.99|13933.19|13813.19|10
1627395880000|2021-07-27 14:24:40|13933.21|13813.21|13930.92|13810.92|13933.21|13813.21|13930.1|13810.1|10
1627395890000|2021-07-27 14:24:50|13930.65|13810.65|13925.39|13805.39|13930.65|13810.65|13925.39|13805.39|10
1627395900000|2021-07-27 14:25:00|13924.98|13804.98|13930.67|13810.67|13930.67|13810.67|13924.82|13804.82|10
1627395910000|2021-07-27 14:25:10|13932.07|13812.07|13943.61|13823.61|13943.61|13823.61|13932.07|13812.07|10
1627395920000|2021-07-27 14:25:20|13944.7|13824.7|13950.05|13830.05|13950.43|13830.43|13944.7|13824.7|10
1627395930000|2021-07-27 14:25:30|13949.84|13829.84|13950.95|13830.95|13951.37|13831.37|13949.84|13829.84|10
1627395940000|2021-07-27 14:25:40|13950.97|13830.97|13949.22|13829.22|13950.97|13830.97|13949.22|13829.22|10
1627395950000|2021-07-27 14:25:50|13948.63|13828.63|13949.27|13829.27|13949.41|13829.41|13947.83|13827.83|10
1627395960000|2021-07-27 14:26:00|13949.6|13829.6|13951.98|13831.98|13952.01|13832.01|13949.6|13829.6|10
1627395970000|2021-07-27 14:26:10|13951.73|13831.73|13950.99|13830.99|13951.73|13831.73|13950.09|13830.09|10
1627395980000|2021-07-27 14:26:20|13951.43|13831.43|13952.64|13832.64|13952.84|13832.84|13951.43|13831.43|10
1627395990000|2021-07-27 14:26:30|13952.85|13832.85|13952.92|13832.92|13953.82|13833.82|13952.29|13832.29|10
1627396000000|2021-07-27 14:26:40|13953.22|13833.22|13950.23|13830.23|13954.61|13834.61|13950.09|13830.09|9
1627396010000|2021-07-27 14:26:50|13949.8|13829.8|13951.57|13831.57|13951.57|13831.57|13949.8|13829.8|10
1627396020000|2021-07-27 14:27:00|13951.75|13831.75|13953.04|13833.04|13954.18|13834.18|13951.75|13831.75|10
1627396030000|2021-07-27 14:27:10|13952.65|13832.65|13953.76|13833.76|13954.69|13834.69|13952.65|13832.65|10
1627396040000|2021-07-27 14:27:20|13953.63|13833.63|13950.3|13830.3|13953.63|13833.63|13950.3|13830.3|10
1627396050000|2021-07-27 14:27:30|13950.24|13830.24|13956.43|13836.43|13956.56|13836.56|13949.27|13829.27|10
1627396060000|2021-07-27 14:27:40|13956.66|13836.66|13960.16|13840.16|13960.8|13840.8|13956.66|13836.66|10
1627396070000|2021-07-27 14:27:50|13958.64|13838.64|13962.95|13842.95|13963.34|13843.34|13958.64|13838.64|10
1627396080000|2021-07-27 14:28:00|13963.02|13843.02|13966.93|13846.93|13966.94|13846.94|13962.96|13842.96|10
1627396090000|2021-07-27 14:28:10|13967.27|13847.27|13969.47|13849.47|13969.75|13849.75|13967.27|13847.27|10
1627396100000|2021-07-27 14:28:20|13970.68|13850.68|13968.46|13848.46|13970.68|13850.68|13968.46|13848.46|10
1627396110000|2021-07-27 14:28:30|13968.15|13848.15|13969.58|13849.58|13969.58|13849.58|13968.15|13848.15|10
1627396120000|2021-07-27 14:28:40|13968.9|13848.9|13971.43|13851.43|13971.44|13851.44|13968.72|13848.72|10
1627396130000|2021-07-27 14:28:50|13971.52|13851.52|13972.02|13852.02|13972.21|13852.21|13970.63|13850.63|10
1627396140000|2021-07-27 14:29:00|13972.13|13852.13|13969.89|13849.89|13972.13|13852.13|13969.29|13849.29|10
1627396150000|2021-07-27 14:29:10|13971.2|13851.2|13972.07|13852.07|13972.07|13852.07|13970.63|13850.63|10
1627396160000|2021-07-27 14:29:20|13972.25|13852.25|13971.07|13851.07|13972.26|13852.26|13970.7|13850.7|10
1627396170000|2021-07-27 14:29:30|13971.11|13851.11|13971.83|13851.83|13971.83|13851.83|13970.37|13850.37|10
1627396180000|2021-07-27 14:29:40|13971.68|13851.68|13975.12|13855.12|13975.48|13855.48|13971.68|13851.68|10
1627396190000|2021-07-27 14:29:50|13974.24|13854.24|13974.47|13854.47|13974.53|13854.53|13974.23|13854.23|10
1627396200000|2021-07-27 14:30:00|13974.35|13854.35|13979.7|13859.7|13979.7|13859.7|13969.62|13849.62|10
1627396210000|2021-07-27 14:30:10|13980.45|13860.45|13993.87|13873.87|13993.87|13873.87|13980.45|13860.45|10
1627396220000|2021-07-27 14:30:20|13995.39|13875.39|14002.41|13882.41|14002.41|13882.41|13995.39|13875.39|10
1627396230000|2021-07-27 14:30:30|14003.95|13883.95|14007.85|13887.85|14008.67|13888.67|14003.95|13883.95|10
1627396240000|2021-07-27 14:30:40|14009.97|13889.97|14015.44|13895.44|14015.44|13895.44|14009.97|13889.97|10
1627396250000|2021-07-27 14:30:50|14015.63|13895.63|14026.46|13906.46|14026.46|13906.46|14015.63|13895.63|10
1627396260000|2021-07-27 14:31:00|14031.08|13911.08|14042.04|13922.04|14042.04|13922.04|14031.08|13911.08|10
1627396270000|2021-07-27 14:31:10|14042.33|13922.33|14055.15|13935.15|14055.15|13935.15|14042.33|13922.33|10
1627396280000|2021-07-27 14:31:20|14055.55|13935.55|14063.97|13943.97|14065.23|13945.23|14055.55|13935.55|10
1627396290000|2021-07-27 14:31:30|14063.17|13943.17|14068.83|13948.83|14068.83|13948.83|14063.17|13943.17|10
1627396300000|2021-07-27 14:31:40|14069.43|13949.43|14078.44|13958.44|14078.44|13958.44|14069.43|13949.43|10
1627396310000|2021-07-27 14:31:50|14078.2|13958.2|14083.08|13963.08|14083.38|13963.38|14078.2|13958.2|10
1627396320000|2021-07-27 14:32:00|14082.76|13962.76|14100.48|13980.48|14100.48|13980.48|14082.76|13962.76|10
1627396330000|2021-07-27 14:32:10|14101.24|13981.24|14115.53|13995.53|14115.55|13995.55|14101.24|13981.24|10
1627396340000|2021-07-27 14:32:20|14116.4|13996.4|14126.67|14006.67|14127.52|14007.52|14116.4|13996.4|10
1627396350000|2021-07-27 14:32:30|14126.74|14006.74|14133.59|14013.59|14133.59|14013.59|14126.74|14006.74|10
1627396360000|2021-07-27 14:32:40|14133.25|14013.25|14129.43|14009.43|14134.4|14014.4|14129.43|14009.43|10
1627396370000|2021-07-27 14:32:50|14128.96|14008.96|14128.65|14008.65|14128.96|14008.96|14126.64|14006.64|10
1627396380000|2021-07-27 14:33:00|14128.62|14008.62|14129.04|14009.04|14129.46|14009.46|14127.26|14007.26|10
1627396390000|2021-07-27 14:33:10|14129.73|14009.73|14121.85|14001.85|14130.56|14010.56|14121.85|14001.85|10
1627396400000|2021-07-27 14:33:20|14119.54|13999.54|14117.92|13997.92|14119.54|13999.54|14117.32|13997.32|10
1627396410000|2021-07-27 14:33:30|14117.73|13997.73|14109.53|13989.53|14117.73|13997.73|14109.53|13989.53|10
1627396420000|2021-07-27 14:33:40|14108.74|13988.74|14101.51|13981.51|14109.04|13989.04|14101.51|13981.51|10
1627396430000|2021-07-27 14:33:50|14100.36|13980.36|14096.18|13976.18|14100.36|13980.36|14095.94|13975.94|10
1627396440000|2021-07-27 14:34:00|14094.55|13974.55|14091.14|13971.14|14094.55|13974.55|14090.2|13970.2|10
1627396450000|2021-07-27 14:34:10|14090.43|13970.43|14095.07|13975.07|14095.07|13975.07|14090.43|13970.43|9
1627396460000|2021-07-27 14:34:20|14095.01|13975.01|14095.39|13975.39|14095.73|13975.73|14094.65|13974.65|10
1627396470000|2021-07-27 14:34:30|14095.14|13975.14|14088.49|13968.49|14095.14|13975.14|14088.49|13968.49|10
1627396480000|2021-07-27 14:34:40|14086.95|13966.95|14084.81|13964.81|14086.95|13966.95|14084.43|13964.43|10
1627396490000|2021-07-27 14:34:50|14084.67|13964.67|14079.98|13959.98|14084.67|13964.67|14079.98|13959.98|10
1627396500000|2021-07-27 14:35:00|14079.09|13959.09|14077.54|13957.54|14079.09|13959.09|14077.03|13957.03|10
1627396510000|2021-07-27 14:35:10|14077.24|13957.24|14078.59|13958.59|14078.59|13958.59|14076.83|13956.83|10
1627396520000|2021-07-27 14:35:20|14078.29|13958.29|14076.28|13956.28|14078.72|13958.72|14076.28|13956.28|10
1627396530000|2021-07-27 14:35:30|14075.52|13955.52|14073.99|13953.99|14075.52|13955.52|14073.99|13953.99|10
1627396540000|2021-07-27 14:35:40|14074.1|13954.1|14077.12|13957.12|14077.12|13957.12|14074.1|13954.1|10
1627396550000|2021-07-27 14:35:50|14077.16|13957.16|14074.89|13954.89|14077.35|13957.35|14074.89|13954.89|10
1627396560000|2021-07-27 14:36:00|14074.9|13954.9|14077.19|13957.19|14077.19|13957.19|14074.32|13954.32|10
1627396570000|2021-07-27 14:36:10|14077.38|13957.38|14086.34|13966.34|14086.34|13966.34|14077.38|13957.38|10
1627396580000|2021-07-27 14:36:20|14086.8|13966.8|14090.08|13970.08|14090.08|13970.08|14086.54|13966.54|9
1627396590000|2021-07-27 14:36:30|14089.11|13969.11|14091.75|13971.75|14092.61|13972.61|14089.11|13969.11|10
1627396600000|2021-07-27 14:36:40|14091.62|13971.62|14092.8|13972.8|14093.02|13973.02|14091.62|13971.62|10
1627396610000|2021-07-27 14:36:50|14092.98|13972.98|14094.77|13974.77|14094.77|13974.77|14092.96|13972.96|10
1627396620000|2021-07-27 14:37:00|14094.67|13974.67|14097.68|13977.68|14098.14|13978.14|14094.67|13974.67|10
1627396630000|2021-07-27 14:37:10|14096.93|13976.93|14092.25|13972.25|14097.67|13977.67|14092.25|13972.25|10
1627396640000|2021-07-27 14:37:20|14091.52|13971.52|14087.27|13967.27|14091.66|13971.66|14087.27|13967.27|10
1627396650000|2021-07-27 14:37:30|14086.92|13966.92|14076.93|13956.93|14086.92|13966.92|14076.93|13956.93|10
1627396660000|2021-07-27 14:37:40|14074.74|13954.74|14066.9|13946.9|14074.74|13954.74|14066.9|13946.9|10
1627396670000|2021-07-27 14:37:50|14067.48|13947.48|14066.7|13946.7|14067.6|13947.6|14066.7|13946.7|10
1627396680000|2021-07-27 14:38:00|14066.57|13946.57|14061.16|13941.16|14066.57|13946.57|14060.87|13940.87|10
1627396690000|2021-07-27 14:38:10|14060.74|13940.74|14055.78|13935.78|14060.74|13940.74|14055.78|13935.78|10
1627396700000|2021-07-27 14:38:20|14054.59|13934.59|14052.12|13932.12|14054.59|13934.59|14051.73|13931.73|9
1627396710000|2021-07-27 14:38:30|14050.87|13930.87|14052.01|13932.01|14052.73|13932.73|14050.77|13930.77|10
1627396720000|2021-07-27 14:38:40|14051.63|13931.63|14052.73|13932.73|14052.73|13932.73|14050.95|13930.95|10
1627396730000|2021-07-27 14:38:50|14054.54|13934.54|14057.53|13937.53|14057.53|13937.53|14054.54|13934.54|10
1627396740000|2021-07-27 14:39:00|14056.99|13936.99|14058.67|13938.67|14058.67|13938.67|14056.62|13936.62|10
1627396750000|2021-07-27 14:39:10|14058.52|13938.52|14061.72|13941.72|14061.73|13941.73|14058.52|13938.52|10
1627396760000|2021-07-27 14:39:20|14061.7|13941.7|14061.97|13941.97|14062.61|13942.61|14061.7|13941.7|10
1627396770000|2021-07-27 14:39:30|14061.77|13941.77|14061.5|13941.5|14061.78|13941.78|14061.06|13941.06|10
1627396780000|2021-07-27 14:39:40|14061.14|13941.14|14059.85|13939.85|14061.14|13941.14|14059.79|13939.79|10
1627396790000|2021-07-27 14:39:50|14058.75|13938.75|14060.38|13940.38|14060.74|13940.74|14058.75|13938.75|10
1627396800000|2021-07-27 14:40:00|14061.32|13941.32|14062.26|13942.26|14062.31|13942.31|14061.32|13941.32|10
1627396810000|2021-07-27 14:40:10|14061.89|13941.89|14062.51|13942.51|14062.89|13942.89|14061.21|13941.21|9
1627396820000|2021-07-27 14:40:20|14062.06|13942.06|14060.97|13940.97|14062.06|13942.06|14060.97|13940.97|10
1627396830000|2021-07-27 14:40:30|14060.82|13940.82|14061.06|13941.06|14061.06|13941.06|14060.17|13940.17|10
1627396840000|2021-07-27 14:40:40|14061.31|13941.31|14062.52|13942.52|14062.78|13942.78|14061.19|13941.19|10
1627396850000|2021-07-27 14:40:50|14062.61|13942.61|14059.17|13939.17|14062.66|13942.66|14059.17|13939.17|10
1627396860000|2021-07-27 14:41:00|14058.7|13938.7|14057.24|13937.24|14058.7|13938.7|14055.64|13935.64|10
1627396870000|2021-07-27 14:41:10|14056.68|13936.68|14055.78|13935.78|14056.87|13936.87|14055.57|13935.57|10
1627396880000|2021-07-27 14:41:20|14054.33|13934.33|14047.21|13927.21|14054.33|13934.33|14046.77|13926.77|10
1627396890000|2021-07-27 14:41:30|14046.71|13926.71|14041.77|13921.77|14046.71|13926.71|14041.61|13921.61|10
1627396900000|2021-07-27 14:41:40|14040.76|13920.76|14040.35|13920.35|14041.31|13921.31|14040.35|13920.35|9
1627396910000|2021-07-27 14:41:50|14040.18|13920.18|14031.38|13911.38|14040.18|13920.18|14031.38|13911.38|10
1627396920000|2021-07-27 14:42:00|14030.93|13910.93|14018.81|13898.81|14030.93|13910.93|14018.81|13898.81|10
1627396930000|2021-07-27 14:42:10|14014.62|13894.62|13993.47|13873.47|14014.62|13894.62|13993.47|13873.47|10
1627396940000|2021-07-27 14:42:20|13990.34|13870.34|13988.2|13868.2|13990.34|13870.34|13986.42|13866.42|10
1627396950000|2021-07-27 14:42:30|13987.68|13867.68|13986.46|13866.46|13988.93|13868.93|13986.42|13866.42|10
1627396960000|2021-07-27 14:42:40|13986.7|13866.7|13966.19|13846.19|13987.41|13867.41|13966.19|13846.19|10
1627396970000|2021-07-27 14:42:50|13966.22|13846.22|13951.56|13831.56|13966.22|13846.22|13951.56|13831.56|10
1627396980000|2021-07-27 14:43:00|13951.09|13831.09|13952.97|13832.97|13954.03|13834.03|13950.84|13830.84|10
1627396990000|2021-07-27 14:43:10|13952.93|13832.93|13957.25|13837.25|13957.25|13837.25|13951.27|13831.27|10
1627397000000|2021-07-27 14:43:20|13958.79|13838.79|13966.02|13846.02|13966.02|13846.02|13958.79|13838.79|10
1627397010000|2021-07-27 14:43:30|13966.18|13846.18|13978.8|13858.8|13978.8|13858.8|13966.18|13846.18|10
1627397020000|2021-07-27 14:43:40|13978.9|13858.9|13982.59|13862.59|13984.64|13864.64|13978.9|13858.9|10
1627397030000|2021-07-27 14:43:50|13983.3|13863.3|13989|13869|13989|13869|13983.3|13863.3|10
1627397040000|2021-07-27 14:44:00|13989.39|13869.39|14005.26|13885.26|14005.26|13885.26|13989.39|13869.39|10
1627397050000|2021-07-27 14:44:10|14005.46|13885.46|14005.31|13885.31|14009.34|13889.34|14005.31|13885.31|10
1627397060000|2021-07-27 14:44:20|14004.33|13884.33|13985.16|13865.16|14004.5|13884.5|13985.16|13865.16|10
1627397070000|2021-07-27 14:44:30|13984.07|13864.07|13977.75|13857.75|13984.07|13864.07|13977.75|13857.75|10
1627397080000|2021-07-27 14:44:40|13978.19|13858.19|13979.11|13859.11|13979.11|13859.11|13977.06|13857.06|10
1627397090000|2021-07-27 14:44:50|13978.94|13858.94|13985.67|13865.67|13985.67|13865.67|13978.94|13858.94|10
1627397100000|2021-07-27 14:45:00|13985.82|13865.82|13991.69|13871.69|13991.69|13871.69|13984.87|13864.87|10
1627397110000|2021-07-27 14:45:10|13992.19|13872.19|13995.64|13875.64|13995.65|13875.65|13992.19|13872.19|10
1627397120000|2021-07-27 14:45:20|13995.69|13875.69|14002.11|13882.11|14002.11|13882.11|13995.69|13875.69|10
1627397130000|2021-07-27 14:45:30|14002.21|13882.21|14013.06|13893.06|14013.06|13893.06|14002.2|13882.2|10
1627397140000|2021-07-27 14:45:40|14013.64|13893.64|14007.91|13887.91|14013.64|13893.64|14007.91|13887.91|10
1627397150000|2021-07-27 14:45:50|14008.14|13888.14|13992.98|13872.98|14008.4|13888.4|13992.98|13872.98|10
1627397160000|2021-07-27 14:46:00|13992.22|13872.22|13981.75|13861.75|13992.22|13872.22|13981.75|13861.75|9
1627397170000|2021-07-27 14:46:10|13981.7|13861.7|13980.42|13860.42|13982.47|13862.47|13980.42|13860.42|10
1627397180000|2021-07-27 14:46:20|13978.21|13858.21|13976.36|13856.36|13978.21|13858.21|13975.91|13855.91|10
1627397190000|2021-07-27 14:46:30|13974.22|13854.22|13976.62|13856.62|13976.62|13856.62|13973.66|13853.66|10
1627397200000|2021-07-27 14:46:40|13976.63|13856.63|13976.19|13856.19|13976.68|13856.68|13975.62|13855.62|10
1627397210000|2021-07-27 14:46:50|13976.08|13856.08|13980.73|13860.73|13980.73|13860.73|13976.08|13856.08|10
1627397220000|2021-07-27 14:47:00|13980.63|13860.63|13982.89|13862.89|13982.89|13862.89|13980.3|13860.3|10
1627397230000|2021-07-27 14:47:10|13983.76|13863.76|13983.87|13863.87|13983.87|13863.87|13982.11|13862.11|9
1627397240000|2021-07-27 14:47:20|13983.78|13863.78|13987.02|13867.02|13987.48|13867.48|13983.71|13863.71|10
1627397250000|2021-07-27 14:47:30|13987.95|13867.95|13996.21|13876.21|13996.21|13876.21|13987.83|13867.83|10
1627397260000|2021-07-27 14:47:40|13996.55|13876.55|14005.4|13885.4|14006.01|13886.01|13996.55|13876.55|9
1627397270000|2021-07-27 14:47:50|14006.22|13886.22|14003.72|13883.72|14007.06|13887.06|14003.72|13883.72|10
1627397280000|2021-07-27 14:48:00|14003.47|13883.47|13999.51|13879.51|14003.47|13883.47|13999.39|13879.39|10
1627397290000|2021-07-27 14:48:10|14000.31|13880.31|14000|13880|14001.32|13881.32|13999.7|13879.7|9
1627397300000|2021-07-27 14:48:20|14000.64|13880.64|13999.36|13879.36|14002.97|13882.97|13999.36|13879.36|10
1627397310000|2021-07-27 14:48:30|13999.69|13879.69|13999.73|13879.73|14001.28|13881.28|13999.69|13879.69|10
1627397320000|2021-07-27 14:48:40|13998.66|13878.66|13995.79|13875.79|13998.84|13878.84|13995.4|13875.4|10
1627397330000|2021-07-27 14:48:50|13995.78|13875.78|13991.97|13871.97|13995.78|13875.78|13991.97|13871.97|10
1627397340000|2021-07-27 14:49:00|13991.64|13871.64|13996.06|13876.06|13996.06|13876.06|13991.64|13871.64|10
1627397350000|2021-07-27 14:49:10|13997.41|13877.41|13997.5|13877.5|13998.7|13878.7|13997.29|13877.29|10
1627397360000|2021-07-27 14:49:20|13997.58|13877.58|13997.06|13877.06|13998.22|13878.22|13997.02|13877.02|10
1627397370000|2021-07-27 14:49:30|13996|13876|13994.42|13874.42|13996|13876|13993.62|13873.62|10
1627397380000|2021-07-27 14:49:40|13994.62|13874.62|13994.86|13874.86|13994.86|13874.86|13993.68|13873.68|10
1627397390000|2021-07-27 14:49:50|13994.98|13874.98|13994.02|13874.02|13995.94|13875.94|13993.92|13873.92|10
1627397400000|2021-07-27 14:50:00|13994.97|13874.97|13993.88|13873.88|13994.97|13874.97|13993.72|13873.72|10
1627397410000|2021-07-27 14:50:10|13994.28|13874.28|13993.97|13873.97|13995.25|13875.25|13993.97|13873.97|10
1627397420000|2021-07-27 14:50:20|13994.03|13874.03|13995.25|13875.25|13995.25|13875.25|13993.88|13873.88|10
1627397430000|2021-07-27 14:50:30|13995.73|13875.73|13996.46|13876.46|13996.77|13876.77|13994.66|13874.66|10
1627397440000|2021-07-27 14:50:40|13996.44|13876.44|13999.61|13879.61|14000.04|13880.04|13996.44|13876.44|10
1627397450000|2021-07-27 14:50:50|13999.51|13879.51|14000.32|13880.32|14000.84|13880.84|13999.51|13879.51|9
1627397460000|2021-07-27 14:51:00|14000.29|13880.29|14003.37|13883.37|14004.04|13884.04|14000.29|13880.29|10
1627397470000|2021-07-27 14:51:10|14003.79|13883.79|14006.71|13886.71|14006.71|13886.71|14003.41|13883.41|10
1627397480000|2021-07-27 14:51:20|14006.81|13886.81|14018.54|13898.54|14018.54|13898.54|14006.81|13886.81|10
1627397490000|2021-07-27 14:51:30|14018.92|13898.92|14020.86|13900.86|14020.86|13900.86|14018.92|13898.92|10
1627397500000|2021-07-27 14:51:40|14021.61|13901.61|14027.38|13907.38|14027.38|13907.38|14021.61|13901.61|10
1627397510000|2021-07-27 14:51:50|14026.99|13906.99|14034.19|13914.19|14034.19|13914.19|14026.99|13906.99|10
1627397520000|2021-07-27 14:52:00|14034.09|13914.09|14032.5|13912.5|14034.09|13914.09|14032.24|13912.24|10
1627397530000|2021-07-27 14:52:10|14031.55|13911.55|14027.78|13907.78|14031.69|13911.69|14027.78|13907.78|9
1627397540000|2021-07-27 14:52:20|14027.73|13907.73|14030.09|13910.09|14030.09|13910.09|14027.73|13907.73|10
1627397550000|2021-07-27 14:52:30|14030.06|13910.06|14025.33|13905.33|14030.73|13910.73|14025.33|13905.33|10
1627397560000|2021-07-27 14:52:40|14025.4|13905.4|14025.26|13905.26|14025.59|13905.59|14024.88|13904.88|10
1627397570000|2021-07-27 14:52:50|14024.72|13904.72|14028.19|13908.19|14028.19|13908.19|14024.72|13904.72|10
1627397580000|2021-07-27 14:53:00|14028.32|13908.32|14038.45|13918.45|14038.45|13918.45|14028.32|13908.32|10
1627397590000|2021-07-27 14:53:10|14038.3|13918.3|14045.09|13925.09|14045.09|13925.09|14038.3|13918.3|10
1627397600000|2021-07-27 14:53:20|14045.21|13925.21|14049.61|13929.61|14049.61|13929.61|14045.21|13925.21|10
1627397610000|2021-07-27 14:53:30|14050.51|13930.51|14052.03|13932.03|14052.03|13932.03|14048.96|13928.96|10
1627397620000|2021-07-27 14:53:40|14053|13933|14051.86|13931.86|14053.46|13933.46|14051.82|13931.82|10
1627397630000|2021-07-27 14:53:50|14051.83|13931.83|14048.41|13928.41|14051.83|13931.83|14048.41|13928.41|10
1627397640000|2021-07-27 14:54:00|14048|13928|14048.39|13928.39|14048.39|13928.39|14046.04|13926.04|10
1627397650000|2021-07-27 14:54:10|14048.43|13928.43|14048.15|13928.15|14049.22|13929.22|14047.96|13927.96|10
1627397660000|2021-07-27 14:54:20|14047.6|13927.6|14043.12|13923.12|14047.6|13927.6|14043.12|13923.12|10
1627397670000|2021-07-27 14:54:30|14043.07|13923.07|14039.11|13919.11|14043.07|13923.07|14039.11|13919.11|10
1627397680000|2021-07-27 14:54:40|14038.63|13918.63|14037.44|13917.44|14038.63|13918.63|14037.36|13917.36|10
1627397690000|2021-07-27 14:54:50|14037.41|13917.41|14037.76|13917.76|14037.76|13917.76|14036.98|13916.98|10
1627397700000|2021-07-27 14:55:00|14038.75|13918.75|14038.37|13918.37|14038.95|13918.95|14038.02|13918.02|10
1627397710000|2021-07-27 14:55:10|14038.71|13918.71|14035.65|13915.65|14039.83|13919.83|14035.65|13915.65|10
1627397720000|2021-07-27 14:55:20|14034.3|13914.3|14029.37|13909.37|14034.3|13914.3|14029.37|13909.37|10
1627397730000|2021-07-27 14:55:30|14029.25|13909.25|14030.48|13910.48|14030.48|13910.48|14027.9|13907.9|10
1627397740000|2021-07-27 14:55:40|14031.3|13911.3|14033.5|13913.5|14033.5|13913.5|14031.3|13911.3|9
1627397750000|2021-07-27 14:55:50|14033.97|13913.97|14033.55|13913.55|14034.37|13914.37|14033.55|13913.55|10
1627397760000|2021-07-27 14:56:00|14032.53|13912.53|14033.49|13913.49|14033.56|13913.56|14032.53|13912.53|9
1627397770000|2021-07-27 14:56:10|14033.18|13913.18|14033.45|13913.45|14034.6|13914.6|14033.18|13913.18|10
1627397780000|2021-07-27 14:56:20|14034.73|13914.73|14040.5|13920.5|14040.5|13920.5|14034.58|13914.58|10
1627397790000|2021-07-27 14:56:30|14041.36|13921.36|14040.93|13920.93|14043.13|13923.13|14040.93|13920.93|9
1627397800000|2021-07-27 14:56:40|14040.83|13920.83|14036.16|13916.16|14040.83|13920.83|14035.42|13915.42|10
1627397810000|2021-07-27 14:56:50|14036.6|13916.6|14039.83|13919.83|14039.83|13919.83|14036.6|13916.6|9
1627397820000|2021-07-27 14:57:00|14040.11|13920.11|14039.09|13919.09|14040.16|13920.16|14039.09|13919.09|10
1627397830000|2021-07-27 14:57:10|14040.38|13920.38|14040.9|13920.9|14041.04|13921.04|14040.38|13920.38|6
1627397840000|2021-07-27 14:57:20|14040.91|13920.91|14044.48|13924.48|14044.48|13924.48|14040.91|13920.91|10
1627397850000|2021-07-27 14:57:30|14043.75|13923.75|14050.24|13930.24|14050.55|13930.55|14043.75|13923.75|10
1627397860000|2021-07-27 14:57:40|14049.65|13929.65|14048.39|13928.39|14050.13|13930.13|14048.39|13928.39|8
1627397870000|2021-07-27 14:57:50|14048.22|13928.22|14046.92|13926.92|14048.38|13928.38|14046.92|13926.92|10
1627397880000|2021-07-27 14:58:00|14046.74|13926.74|14048.66|13928.66|14048.66|13928.66|14046.66|13926.66|9
1627397890000|2021-07-27 14:58:10|14048.61|13928.61|14052.63|13932.63|14052.63|13932.63|14048.61|13928.61|10
1627397900000|2021-07-27 14:58:20|14051.77|13931.77|14052.55|13932.55|14052.55|13932.55|14051.06|13931.06|10
1627397910000|2021-07-27 14:58:30|14053.3|13933.3|14057.52|13937.52|14057.52|13937.52|14053.3|13933.3|10
1627397920000|2021-07-27 14:58:40|14057.95|13937.95|14056.49|13936.49|14057.95|13937.95|14055.86|13935.86|10
1627397930000|2021-07-27 14:58:50|14056.18|13936.18|14054.95|13934.95|14056.41|13936.41|14054.95|13934.95|10
1627397940000|2021-07-27 14:59:00|14054.46|13934.46|14052.4|13932.4|14055.15|13935.15|14052.4|13932.4|9
1627397950000|2021-07-27 14:59:10|14052.42|13932.42|14049.46|13929.46|14052.69|13932.69|14049.46|13929.46|10
1627397960000|2021-07-27 14:59:20|14048.36|13928.36|14049.88|13929.88|14049.88|13929.88|14048.13|13928.13|10
1627397970000|2021-07-27 14:59:30|14050.57|13930.57|14053.02|13933.02|14053.02|13933.02|14050.57|13930.57|10
1627397980000|2021-07-27 14:59:40|14052.98|13932.98|14054.55|13934.55|14054.55|13934.55|14052.98|13932.98|9
1627397990000|2021-07-27 14:59:50|14053.32|13933.32|14053.2|13933.2|14053.61|13933.61|14053.04|13933.04|9
1627398000000|2021-07-27 15:00:00|14054.34|13934.34|14058.13|13938.13|14058.13|13938.13|14053.48|13933.48|10
1627398010000|2021-07-27 15:00:10|14058.32|13938.32|14057.49|13937.49|14060.07|13940.07|14057.49|13937.49|10
1627398020000|2021-07-27 15:00:20|14057.58|13937.58|14052.92|13932.92|14057.58|13937.58|14052.92|13932.92|10
1627398030000|2021-07-27 15:00:30|14051.89|13931.89|14049.89|13929.89|14051.89|13931.89|14049.89|13929.89|9
1627398040000|2021-07-27 15:00:40|14049.36|13929.36|14046.52|13926.52|14050.75|13930.75|14046.32|13926.32|10
1627398050000|2021-07-27 15:00:50|14047.44|13927.44|14041.3|13921.3|14047.44|13927.44|14041.3|13921.3|10
1627398060000|2021-07-27 15:01:00|14040.51|13920.51|14031.06|13911.06|14040.51|13920.51|14031.06|13911.06|10
1627398070000|2021-07-27 15:01:10|14029.67|13909.67|14026.3|13906.3|14029.67|13909.67|14025.84|13905.84|10
1627398080000|2021-07-27 15:01:20|14026.83|13906.83|14029.96|13909.96|14029.96|13909.96|14026.04|13906.04|10
1627398090000|2021-07-27 15:01:30|14029.93|13909.93|14030.26|13910.26|14030.54|13910.54|14029.04|13909.04|10
1627398100000|2021-07-27 15:01:40|14030.82|13910.82|14036.27|13916.27|14036.27|13916.27|14030.74|13910.74|10
1627398110000|2021-07-27 15:01:50|14036.07|13916.07|14047.32|13927.32|14047.32|13927.32|14036.07|13916.07|10
1627398120000|2021-07-27 15:02:00|14047.89|13927.89|14065.18|13945.18|14065.18|13945.18|14047.89|13927.89|10
1627398130000|2021-07-27 15:02:10|14066.82|13946.82|14081.99|13961.99|14081.99|13961.99|14066.82|13946.82|10
1627398140000|2021-07-27 15:02:20|14084.22|13964.22|14088.77|13968.77|14088.77|13968.77|14084.22|13964.22|10
1627398150000|2021-07-27 15:02:30|14089.43|13969.43|14090.17|13970.17|14091.33|13971.33|14089.43|13969.43|9
1627398160000|2021-07-27 15:02:40|14088.95|13968.95|14085.49|13965.49|14088.95|13968.95|14085.49|13965.49|10
1627398170000|2021-07-27 15:02:50|14083.62|13963.62|14083.65|13963.65|14084.08|13964.08|14081.99|13961.99|10
1627398180000|2021-07-27 15:03:00|14083.27|13963.27|14083.8|13963.8|14084.29|13964.29|14082.42|13962.42|10
1627398190000|2021-07-27 15:03:10|14083.56|13963.56|14082.74|13962.74|14083.56|13963.56|14082.27|13962.27|10
1627398200000|2021-07-27 15:03:20|14082.82|13962.82|14081.03|13961.03|14082.82|13962.82|14080.78|13960.78|9
1627398210000|2021-07-27 15:03:30|14080.79|13960.79|14085.7|13965.7|14085.7|13965.7|14080.77|13960.77|10
1627398220000|2021-07-27 15:03:40|14086.23|13966.23|14086.57|13966.57|14090.33|13970.33|14086.23|13966.23|10
1627398230000|2021-07-27 15:03:50|14087.21|13967.21|14080.82|13960.82|14087.21|13967.21|14080.82|13960.82|10
1627398240000|2021-07-27 15:04:00|14080.16|13960.16|14069.61|13949.61|14080.16|13960.16|14069.61|13949.61|10
1627398250000|2021-07-27 15:04:10|14069.53|13949.53|14065.55|13945.55|14070.2|13950.2|14065.55|13945.55|10
1627398260000|2021-07-27 15:04:20|14065.57|13945.57|14064.43|13944.43|14065.57|13945.57|14063.84|13943.84|10
1627398270000|2021-07-27 15:04:30|14064.72|13944.72|14065|13945|14065|13945|14063.55|13943.55|10
1627398280000|2021-07-27 15:04:40|14064.89|13944.89|14064.46|13944.46|14064.99|13944.99|14063.44|13943.44|10
1627398290000|2021-07-27 15:04:50|14065.24|13945.24|14065.04|13945.04|14065.24|13945.24|14063.73|13943.73|9
1627398300000|2021-07-27 15:05:00|14065.45|13945.45|14067.77|13947.77|14067.77|13947.77|14065.45|13945.45|9
1627398310000|2021-07-27 15:05:10|14067.27|13947.27|14070.91|13950.91|14070.91|13950.91|14067.27|13947.27|10
1627398320000|2021-07-27 15:05:20|14071.25|13951.25|14073.37|13953.37|14073.37|13953.37|14070.48|13950.48|10
1627398330000|2021-07-27 15:05:30|14073.27|13953.27|14076.15|13956.15|14076.15|13956.15|14073.27|13953.27|10
1627398340000|2021-07-27 15:05:40|14076.22|13956.22|14076.84|13956.84|14076.88|13956.88|14076.09|13956.09|10
1627398350000|2021-07-27 15:05:50|14077.13|13957.13|14079.9|13959.9|14079.99|13959.99|14077.13|13957.13|10
1627398360000|2021-07-27 15:06:00|14079.51|13959.51|14078.53|13958.53|14079.51|13959.51|14077.45|13957.45|10
1627398370000|2021-07-27 15:06:10|14078.75|13958.75|14081.72|13961.72|14081.76|13961.76|14078.62|13958.62|10
1627398380000|2021-07-27 15:06:20|14082.55|13962.55|14082.51|13962.51|14082.59|13962.59|14081.38|13961.38|10
1627398390000|2021-07-27 15:06:30|14082.31|13962.31|14085.21|13965.21|14085.6|13965.6|14082.31|13962.31|10
1627398400000|2021-07-27 15:06:40|14085.99|13965.99|14088.1|13968.1|14089.08|13969.08|14085.99|13965.99|10
1627398410000|2021-07-27 15:06:50|14088.42|13968.42|14090.01|13970.01|14090.01|13970.01|14088.42|13968.42|9
1627398420000|2021-07-27 15:07:00|14089.11|13969.11|14089.2|13969.2|14089.65|13969.65|14089.11|13969.11|10
1627398430000|2021-07-27 15:07:10|14089.6|13969.6|14092.62|13972.62|14092.62|13972.62|14089.6|13969.6|10
1627398440000|2021-07-27 15:07:20|14092.47|13972.47|14093.82|13973.82|14093.82|13973.82|14091.72|13971.72|10
1627398450000|2021-07-27 15:07:30|14093.75|13973.75|14095.28|13975.28|14095.75|13975.75|14093.75|13973.75|10
1627398460000|2021-07-27 15:07:40|14095.21|13975.21|14097.25|13977.25|14097.25|13977.25|14095.21|13975.21|10
1627398470000|2021-07-27 15:07:50|14097.18|13977.18|14098.48|13978.48|14098.94|13978.94|14097.18|13977.18|10
1627398480000|2021-07-27 15:08:00|14098.14|13978.14|14098.45|13978.45|14098.57|13978.57|14097.93|13977.93|9
1627398490000|2021-07-27 15:08:10|14098.47|13978.47|14097.51|13977.51|14098.49|13978.49|14097.03|13977.03|9
1627398500000|2021-07-27 15:08:20|14097.88|13977.88|14099.62|13979.62|14099.73|13979.73|14097.88|13977.88|9
1627398510000|2021-07-27 15:08:30|14100.08|13980.08|14101.67|13981.67|14101.67|13981.67|14100.08|13980.08|9
1627398520000|2021-07-27 15:08:40|14102.24|13982.24|14102.38|13982.38|14103.43|13983.43|14102.24|13982.24|10
1627398530000|2021-07-27 15:08:50|14102.26|13982.26|14103.27|13983.27|14103.64|13983.64|14102.23|13982.23|10
1627398540000|2021-07-27 15:09:00|14103.48|13983.48|14103.83|13983.83|14103.97|13983.97|14102.76|13982.76|9
1627398550000|2021-07-27 15:09:10|14104.24|13984.24|14107.89|13987.89|14107.89|13987.89|14103.82|13983.82|10
1627398560000|2021-07-27 15:09:20|14108.22|13988.22|14107.81|13987.81|14108.4|13988.4|14107.16|13987.16|10
1627398570000|2021-07-27 15:09:30|14107.74|13987.74|14108.6|13988.6|14109.52|13989.52|14107.66|13987.66|10
1627398580000|2021-07-27 15:09:40|14108.97|13988.97|14108.96|13988.96|14109.26|13989.26|14108.78|13988.78|10
1627398590000|2021-07-27 15:09:50|14108|13988|14103.62|13983.62|14108|13988|14103.62|13983.62|10
1627398600000|2021-07-27 15:10:00|14103.56|13983.56|14100.91|13980.91|14103.56|13983.56|14100.28|13980.28|10
1627398610000|2021-07-27 15:10:10|14099.87|13979.87|14100.54|13980.54|14101.25|13981.25|14099.87|13979.87|10
1627398620000|2021-07-27 15:10:20|14100.8|13980.8|14100.59|13980.59|14101.36|13981.36|14100.59|13980.59|10
1627398630000|2021-07-27 15:10:30|14100.6|13980.6|14102.77|13982.77|14102.77|13982.77|14100.6|13980.6|10
1627398640000|2021-07-27 15:10:40|14103.07|13983.07|14107.89|13987.89|14107.89|13987.89|14103.07|13983.07|10
1627398650000|2021-07-27 15:10:50|14108.48|13988.48|14110.51|13990.51|14110.72|13990.72|14108.48|13988.48|10
1627398660000|2021-07-27 15:11:00|14111.44|13991.44|14111.9|13991.9|14111.9|13991.9|14111.3|13991.3|9
1627398670000|2021-07-27 15:11:10|14112.23|13992.23|14113.65|13993.65|14113.65|13993.65|14112.03|13992.03|10
1627398680000|2021-07-27 15:11:20|14113.85|13993.85|14117.23|13997.23|14117.23|13997.23|14113.85|13993.85|10
1627398690000|2021-07-27 15:11:30|14117.94|13997.94|14117.52|13997.52|14118.33|13998.33|14117.52|13997.52|10
1627398700000|2021-07-27 15:11:40|14117.7|13997.7|14116.67|13996.67|14117.7|13997.7|14116.63|13996.63|10
1627398710000|2021-07-27 15:11:50|14117.2|13997.2|14121.72|14001.72|14122.16|14002.16|14117.2|13997.2|10
1627398720000|2021-07-27 15:12:00|14122.75|14002.75|14125.46|14005.46|14125.53|14005.53|14122.75|14002.75|10
1627398730000|2021-07-27 15:12:10|14125.95|14005.95|14128.15|14008.15|14128.15|14008.15|14125.68|14005.68|10
1627398740000|2021-07-27 15:12:20|14128.27|14008.27|14130.19|14010.19|14130.19|14010.19|14127.83|14007.83|10
1627398750000|2021-07-27 15:12:30|14130.77|14010.77|14132.18|14012.18|14132.18|14012.18|14130.77|14010.77|10
1627398760000|2021-07-27 15:12:40|14132.3|14012.3|14137.63|14017.63|14137.63|14017.63|14132.3|14012.3|10
1627398770000|2021-07-27 15:12:50|14137.95|14017.95|14139.22|14019.22|14141.29|14021.29|14137.95|14017.95|10
1627398780000|2021-07-27 15:13:00|14139.18|14019.18|14142.17|14022.17|14142.37|14022.37|14138.51|14018.51|10
1627398790000|2021-07-27 15:13:10|14142.03|14022.03|14145.01|14025.01|14145.01|14025.01|14142.01|14022.01|10
1627398800000|2021-07-27 15:13:20|14145.23|14025.23|14148.68|14028.68|14148.68|14028.68|14145.23|14025.23|9
1627398810000|2021-07-27 15:13:30|14147.83|14027.83|14151.71|14031.71|14152.68|14032.68|14147.83|14027.83|10
1627398820000|2021-07-27 15:13:40|14151.82|14031.82|14153.84|14033.84|14154.38|14034.38|14150.9|14030.9|10
1627398830000|2021-07-27 15:13:50|14154.2|14034.2|14152.5|14032.5|14154.72|14034.72|14152.5|14032.5|10
1627398840000|2021-07-27 15:14:00|14152.12|14032.12|14151.46|14031.46|14153.12|14033.12|14151.46|14031.46|10
1627398850000|2021-07-27 15:14:10|14149.85|14029.85|14146.61|14026.61|14149.88|14029.88|14146.61|14026.61|10
1627398860000|2021-07-27 15:14:20|14146.53|14026.53|14143.49|14023.49|14146.53|14026.53|14143.17|14023.17|9
1627398870000|2021-07-27 15:14:30|14142.48|14022.48|14141.95|14021.95|14143.09|14023.09|14141.91|14021.91|10
1627398880000|2021-07-27 15:14:40|14142.16|14022.16|14144.74|14024.74|14144.74|14024.74|14142.16|14022.16|10
1627398890000|2021-07-27 15:14:50|14144.78|14024.78|14147.68|14027.68|14148.27|14028.27|14144.78|14024.78|9
1627398900000|2021-07-27 15:15:00|14148.01|14028.01|14150.78|14030.78|14152.09|14032.09|14148.01|14028.01|10
1627398910000|2021-07-27 15:15:10|14151.81|14031.81|14152.82|14032.82|14152.91|14032.91|14151.81|14031.81|9
1627398920000|2021-07-27 15:15:20|14152.67|14032.67|14152.5|14032.5|14152.81|14032.81|14150.96|14030.96|10
1627398930000|2021-07-27 15:15:30|14152.63|14032.63|14142|14022|14152.63|14032.63|14142|14022|10
1627398940000|2021-07-27 15:15:40|14140.34|14020.34|14125.64|14005.64|14140.34|14020.34|14125.64|14005.64|10
1627398950000|2021-07-27 15:15:50|14125.06|14005.06|14123.24|14003.24|14125.06|14005.06|14121.93|14001.93|10
1627398960000|2021-07-27 15:16:00|14123.96|14003.96|14126.52|14006.52|14126.91|14006.91|14123.96|14003.96|10
1627398970000|2021-07-27 15:16:10|14126.39|14006.39|14132.1|14012.1|14132.1|14012.1|14126.39|14006.39|10
1627398980000|2021-07-27 15:16:20|14133.12|14013.12|14133.21|14013.21|14133.38|14013.38|14132.62|14012.62|10
1627398990000|2021-07-27 15:16:30|14133.06|14013.06|14127.48|14007.48|14133.06|14013.06|14127.48|14007.48|10
1627399000000|2021-07-27 15:16:40|14126.94|14006.94|14127.95|14007.95|14128.31|14008.31|14126|14006|10
1627399010000|2021-07-27 15:16:50|14127.86|14007.86|14129.32|14009.32|14129.4|14009.4|14127.86|14007.86|10
1627399020000|2021-07-27 15:17:00|14129.25|14009.25|14127.56|14007.56|14129.64|14009.64|14127.56|14007.56|10
1627399030000|2021-07-27 15:17:10|14128.42|14008.42|14130.67|14010.67|14130.67|14010.67|14128.42|14008.42|9
1627399040000|2021-07-27 15:17:20|14130.44|14010.44|14127.56|14007.56|14130.46|14010.46|14126.75|14006.75|10
1627399050000|2021-07-27 15:17:30|14127.29|14007.29|14126.22|14006.22|14127.29|14007.29|14126.22|14006.22|9
1627399060000|2021-07-27 15:17:40|14126.5|14006.5|14123.08|14003.08|14127.09|14007.09|14123.08|14003.08|10
1627399070000|2021-07-27 15:17:50|14122.59|14002.59|14117.73|13997.73|14122.59|14002.59|14117.73|13997.73|10
1627399080000|2021-07-27 15:18:00|14116.66|13996.66|14115.1|13995.1|14117.3|13997.3|14114.91|13994.91|10
1627399090000|2021-07-27 15:18:10|14115.48|13995.48|14117.4|13997.4|14117.4|13997.4|14114.13|13994.13|10
1627399100000|2021-07-27 15:18:20|14117.43|13997.43|14119.72|13999.72|14119.72|13999.72|14117.43|13997.43|9
1627399110000|2021-07-27 15:18:30|14119.95|13999.95|14124.43|14004.43|14124.43|14004.43|14119.77|13999.77|10
1627399120000|2021-07-27 15:18:40|14123.9|14003.9|14123.73|14003.73|14125.38|14005.38|14123.65|14003.65|10
1627399130000|2021-07-27 15:18:50|14124.57|14004.57|14123.12|14003.12|14124.57|14004.57|14123.12|14003.12|10
1627399140000|2021-07-27 15:19:00|14123.03|14003.03|14123.3|14003.3|14123.38|14003.38|14122.54|14002.54|9
1627399150000|2021-07-27 15:19:10|14123.13|14003.13|14116.68|13996.68|14123.54|14003.54|14116.68|13996.68|10
1627399160000|2021-07-27 15:19:20|14116.9|13996.9|14116.3|13996.3|14117.68|13997.68|14116.3|13996.3|10
1627399170000|2021-07-27 15:19:30|14115.15|13995.15|14107.04|13987.04|14115.15|13995.15|14107.04|13987.04|9
1627399180000|2021-07-27 15:19:40|14106.91|13986.91|14101.07|13981.07|14106.91|13986.91|14100.61|13980.61|9
1627399190000|2021-07-27 15:19:50|14100.05|13980.05|14105.28|13985.28|14105.28|13985.28|14100.05|13980.05|10
1627399200000|2021-07-27 15:20:00|14105.98|13985.98|14106.58|13986.58|14108.49|13988.49|14105.98|13985.98|10
1627399210000|2021-07-27 15:20:10|14105.03|13985.03|14104.24|13984.24|14105.16|13985.16|14104.24|13984.24|10
1627399220000|2021-07-27 15:20:20|14104.62|13984.62|14105.73|13985.73|14105.98|13985.98|14104.62|13984.62|10
1627399230000|2021-07-27 15:20:30|14105.51|13985.51|14103.59|13983.59|14105.51|13985.51|14103.2|13983.2|10
1627399240000|2021-07-27 15:20:40|14102.81|13982.81|14099.93|13979.93|14102.88|13982.88|14099.93|13979.93|10
1627399250000|2021-07-27 15:20:50|14099.28|13979.28|14099.39|13979.39|14099.39|13979.39|14098.95|13978.95|10
1627399260000|2021-07-27 15:21:00|14099.36|13979.36|14098.61|13978.61|14099.75|13979.75|14098.18|13978.18|10
1627399270000|2021-07-27 15:21:10|14099.64|13979.64|14101.45|13981.45|14101.45|13981.45|14099.64|13979.64|10
1627399280000|2021-07-27 15:21:20|14102.09|13982.09|14101.62|13981.62|14103.36|13983.36|14101.62|13981.62|10
1627399290000|2021-07-27 15:21:30|14101.61|13981.61|14098.23|13978.23|14101.61|13981.61|14098.23|13978.23|10
1627399300000|2021-07-27 15:21:40|14097.62|13977.62|14088.42|13968.42|14097.62|13977.62|14088.39|13968.39|10
1627399310000|2021-07-27 15:21:50|14086.86|13966.86|14083.98|13963.98|14087.09|13967.09|14083.98|13963.98|10
1627399320000|2021-07-27 15:22:00|14083.73|13963.73|14084.68|13964.68|14085.29|13965.29|14083.73|13963.73|10
1627399330000|2021-07-27 15:22:10|14084.87|13964.87|14085.69|13965.69|14085.96|13965.96|14083.87|13963.87|9
1627399340000|2021-07-27 15:22:20|14085.34|13965.34|14085.32|13965.32|14086.22|13966.22|14085.21|13965.21|10
1627399350000|2021-07-27 15:22:30|14084.74|13964.74|14082.31|13962.31|14084.74|13964.74|14082.31|13962.31|10
1627399360000|2021-07-27 15:22:40|14082.29|13962.29|14078.02|13958.02|14082.47|13962.47|14077.49|13957.49|10
1627399370000|2021-07-27 15:22:50|14077.63|13957.63|14075.84|13955.84|14078.09|13958.09|14075.84|13955.84|10
1627399380000|2021-07-27 15:23:00|14075.87|13955.87|14074.49|13954.49|14076.01|13956.01|14074.49|13954.49|10
1627399390000|2021-07-27 15:23:10|14073.56|13953.56|14076.99|13956.99|14076.99|13956.99|14073.56|13953.56|10
1627399400000|2021-07-27 15:23:20|14076|13956|14080.99|13960.99|14082.08|13962.08|14075.97|13955.97|10
1627399410000|2021-07-27 15:23:30|14081.11|13961.11|14079.11|13959.11|14081.11|13961.11|14078.09|13958.09|10
1627399420000|2021-07-27 15:23:40|14079.16|13959.16|14078.96|13958.96|14079.38|13959.38|14077.65|13957.65|10
1627399430000|2021-07-27 15:23:50|14080.91|13960.91|14082.09|13962.09|14082.73|13962.73|14080.91|13960.91|10
1627399440000|2021-07-27 15:24:00|14081.82|13961.82|14080.55|13960.55|14082.14|13962.14|14080.28|13960.28|10
1627399450000|2021-07-27 15:24:10|14080.57|13960.57|14079.08|13959.08|14080.57|13960.57|14078.31|13958.31|10
1627399460000|2021-07-27 15:24:20|14079.07|13959.07|14080.11|13960.11|14080.11|13960.11|14078.65|13958.65|10
1627399470000|2021-07-27 15:24:30|14080.09|13960.09|14080.18|13960.18|14080.93|13960.93|14080.09|13960.09|10
1627399480000|2021-07-27 15:24:40|14080.16|13960.16|14080.14|13960.14|14080.73|13960.73|14080.14|13960.14|10
1627399490000|2021-07-27 15:24:50|14080.48|13960.48|14083.15|13963.15|14083.24|13963.24|14080.48|13960.48|10
1627399500000|2021-07-27 15:25:00|14083.14|13963.14|14085.64|13965.64|14086.24|13966.24|14083.14|13963.14|10
1627399510000|2021-07-27 15:25:10|14086.38|13966.38|14091.01|13971.01|14092.2|13972.2|14086.38|13966.38|10
1627399520000|2021-07-27 15:25:20|14091.33|13971.33|14091.17|13971.17|14091.56|13971.56|14089.55|13969.55|10
1627399530000|2021-07-27 15:25:30|14090.08|13970.08|14088.04|13968.04|14090.28|13970.28|14087.51|13967.51|10
1627399540000|2021-07-27 15:25:40|14087.57|13967.57|14085.61|13965.61|14088.49|13968.49|14085.23|13965.23|10
1627399550000|2021-07-27 15:25:50|14084.88|13964.88|14080.12|13960.12|14084.88|13964.88|14080.12|13960.12|10
1627399560000|2021-07-27 15:26:00|14078.49|13958.49|14078.62|13958.62|14079.02|13959.02|14078.21|13958.21|9
1627399570000|2021-07-27 15:26:10|14078.87|13958.87|14073.68|13953.68|14078.87|13958.87|14073.68|13953.68|10
1627399580000|2021-07-27 15:26:20|14071.14|13951.14|14063.41|13943.41|14071.14|13951.14|14063.41|13943.41|10
1627399590000|2021-07-27 15:26:30|14062.56|13942.56|14060.73|13940.73|14062.56|13942.56|14060.04|13940.04|10
1627399600000|2021-07-27 15:26:40|14060.97|13940.97|14061.24|13941.24|14062.86|13942.86|14060.97|13940.97|10
1627399610000|2021-07-27 15:26:50|14060.44|13940.44|14057.96|13937.96|14060.59|13940.59|14057.96|13937.96|10
1627399620000|2021-07-27 15:27:00|14057.69|13937.69|14055.13|13935.13|14057.69|13937.69|14055.13|13935.13|10
1627399630000|2021-07-27 15:27:10|14054.75|13934.75|14058.15|13938.15|14058.15|13938.15|14054.75|13934.75|9
1627399640000|2021-07-27 15:27:20|14058.45|13938.45|14064.37|13944.37|14064.37|13944.37|14057.71|13937.71|9
1627399650000|2021-07-27 15:27:30|14065.87|13945.87|14068.98|13948.98|14069.15|13949.15|14065.87|13945.87|10
1627399660000|2021-07-27 15:27:40|14068.2|13948.2|14066.53|13946.53|14068.2|13948.2|14066.53|13946.53|10
1627399670000|2021-07-27 15:27:50|14066.44|13946.44|14066.21|13946.21|14067.55|13947.55|14065.7|13945.7|10
1627399680000|2021-07-27 15:28:00|14065.61|13945.61|14065.19|13945.19|14065.61|13945.61|14064.1|13944.1|10
1627399690000|2021-07-27 15:28:10|14065.15|13945.15|14061.33|13941.33|14065.88|13945.88|14061.33|13941.33|10
1627399700000|2021-07-27 15:28:20|14061.09|13941.09|14057.35|13937.35|14061.09|13941.09|14057.35|13937.35|10
1627399710000|2021-07-27 15:28:30|14056.85|13936.85|14051.04|13931.04|14056.85|13936.85|14051.04|13931.04|10
1627399720000|2021-07-27 15:28:40|14050.32|13930.32|14048.89|13928.89|14050.76|13930.76|14048.89|13928.89|10
1627399730000|2021-07-27 15:28:50|14049.38|13929.38|14049.03|13929.03|14050.94|13930.94|14048.97|13928.97|10
1627399740000|2021-07-27 15:29:00|14048.92|13928.92|14045.66|13925.66|14049.76|13929.76|14045.66|13925.66|10
1627399750000|2021-07-27 15:29:10|14046.33|13926.33|14049.63|13929.63|14049.63|13929.63|14046.33|13926.33|10
1627399760000|2021-07-27 15:29:20|14049.45|13929.45|14050.78|13930.78|14050.82|13930.82|14049.45|13929.45|10
1627399770000|2021-07-27 15:29:30|14052|13932|14055.8|13935.8|14055.8|13935.8|14052|13932|8
1627399780000|2021-07-27 15:29:40|14056.38|13936.38|14058.55|13938.55|14058.55|13938.55|14056.38|13936.38|10
1627399790000|2021-07-27 15:29:50|14058.34|13938.34|14058.39|13938.39|14058.9|13938.9|14058.34|13938.34|10
1627399800000|2021-07-27 15:30:00|14058.74|13938.74|14059.33|13939.33|14059.34|13939.34|14058.74|13938.74|9
1627399810000|2021-07-27 15:30:10|14060.25|13940.25|14064.64|13944.64|14064.91|13944.91|14059.75|13939.75|10
1627399820000|2021-07-27 15:30:20|14068.47|13948.47|14070.92|13950.92|14070.92|13950.92|14067.39|13947.39|10
1627399830000|2021-07-27 15:30:30|14069.76|13949.76|14066.01|13946.01|14070.55|13950.55|14066.01|13946.01|10
1627399840000|2021-07-27 15:30:40|14065.7|13945.7|14058.22|13938.22|14065.7|13945.7|14058.22|13938.22|10
1627399850000|2021-07-27 15:30:50|14056.94|13936.94|14055.01|13935.01|14057.04|13937.04|14054.11|13934.11|10
1627399860000|2021-07-27 15:31:00|14055.04|13935.04|14053.53|13933.53|14055.37|13935.37|14052.93|13932.93|10
1627399870000|2021-07-27 15:31:10|14053.44|13933.44|14048.96|13928.96|14053.44|13933.44|14048.96|13928.96|10
1627399880000|2021-07-27 15:31:20|14048.44|13928.44|14046.67|13926.67|14048.71|13928.71|14046.19|13926.19|10
1627399890000|2021-07-27 15:31:30|14044.67|13924.67|14042.1|13922.1|14045.97|13925.97|14042.1|13922.1|10
1627399900000|2021-07-27 15:31:40|14042.05|13922.05|14037.47|13917.47|14042.05|13922.05|14037.18|13917.18|10
1627399910000|2021-07-27 15:31:50|14036.01|13916.01|14031.43|13911.43|14036.01|13916.01|14031.43|13911.43|10
1627399920000|2021-07-27 15:32:00|14030.53|13910.53|14023.8|13903.8|14030.53|13910.53|14023.67|13903.67|10
1627399930000|2021-07-27 15:32:10|14023.69|13903.69|14015.4|13895.4|14023.69|13903.69|14015.4|13895.4|10
1627399940000|2021-07-27 15:32:20|14012.85|13892.85|14005.28|13885.28|14012.85|13892.85|14005.22|13885.22|10
1627399950000|2021-07-27 15:32:30|14004.8|13884.8|13998.61|13878.61|14004.8|13884.8|13997.55|13877.55|10
1627399960000|2021-07-27 15:32:40|13999.04|13879.04|13995.5|13875.5|13999.79|13879.79|13995.5|13875.5|10
1627399970000|2021-07-27 15:32:50|13994.65|13874.65|13989.35|13869.35|13994.65|13874.65|13989.35|13869.35|10
1627399980000|2021-07-27 15:33:00|13988.59|13868.59|13991.37|13871.37|13992.52|13872.52|13988.56|13868.56|10
1627399990000|2021-07-27 15:33:10|13990.44|13870.44|13988.95|13868.95|13990.48|13870.48|13988.95|13868.95|10
1627400000000|2021-07-27 15:33:20|13988.52|13868.52|13988.5|13868.5|13989.95|13869.95|13988.32|13868.32|10
1627400010000|2021-07-27 15:33:30|13988.66|13868.66|13986.01|13866.01|13988.66|13868.66|13984.96|13864.96|10
1627400020000|2021-07-27 15:33:40|13986.81|13866.81|13988.4|13868.4|13988.5|13868.5|13986.79|13866.79|10
1627400030000|2021-07-27 15:33:50|13988.58|13868.58|13988.46|13868.46|13988.67|13868.67|13987.58|13867.58|10
1627400040000|2021-07-27 15:34:00|13988.57|13868.57|13994.57|13874.57|13994.57|13874.57|13988.23|13868.23|10
1627400050000|2021-07-27 15:34:10|13993.2|13873.2|13999.55|13879.55|13999.55|13879.55|13993.2|13873.2|10
1627400060000|2021-07-27 15:34:20|13999.66|13879.66|14000.79|13880.79|14001.07|13881.07|13999.39|13879.39|10
1627400070000|2021-07-27 15:34:30|14000.53|13880.53|13997.91|13877.91|14000.53|13880.53|13997.91|13877.91|10
1627400080000|2021-07-27 15:34:40|13992.97|13872.97|13992.35|13872.35|13993.92|13873.92|13992.32|13872.32|10
1627400090000|2021-07-27 15:34:50|13992.23|13872.23|13994.46|13874.46|13995.21|13875.21|13992.23|13872.23|10
1627400100000|2021-07-27 15:35:00|13994.19|13874.19|13995.14|13875.14|13995.14|13875.14|13992.86|13872.86|10
1627400110000|2021-07-27 15:35:10|13995.17|13875.17|14000.45|13880.45|14000.45|13880.45|13995.17|13875.17|10
1627400120000|2021-07-27 15:35:20|14000.03|13880.03|14005.23|13885.23|14005.23|13885.23|14000.03|13880.03|10
1627400130000|2021-07-27 15:35:30|14005.72|13885.72|14011.18|13891.18|14011.2|13891.2|14005.72|13885.72|10
1627400140000|2021-07-27 15:35:40|14009.51|13889.51|14007.08|13887.08|14009.51|13889.51|14007.08|13887.08|10
1627400150000|2021-07-27 15:35:50|14005.88|13885.88|14004.97|13884.97|14005.88|13885.88|14004.53|13884.53|10
1627400160000|2021-07-27 15:36:00|14005.39|13885.39|14006.66|13886.66|14007.62|13887.62|14005.39|13885.39|10
1627400170000|2021-07-27 15:36:10|14006.59|13886.59|14005.62|13885.62|14006.97|13886.97|14005|13885|10
1627400180000|2021-07-27 15:36:20|14005.42|13885.42|14006.52|13886.52|14006.52|13886.52|14005.42|13885.42|9
1627400190000|2021-07-27 15:36:30|14006.8|13886.8|14007.98|13887.98|14008.29|13888.29|14006.8|13886.8|9
1627400200000|2021-07-27 15:36:40|14007.76|13887.76|14008.97|13888.97|14008.97|13888.97|14007.07|13887.07|9
1627400210000|2021-07-27 15:36:50|14008.81|13888.81|14007.7|13887.7|14008.92|13888.92|14007.7|13887.7|10
1627400220000|2021-07-27 15:37:00|14007.66|13887.66|14003.52|13883.52|14007.77|13887.77|14003.52|13883.52|10
1627400230000|2021-07-27 15:37:10|14003.04|13883.04|13998.85|13878.85|14003.04|13883.04|13998.85|13878.85|10
1627400240000|2021-07-27 15:37:20|13997.57|13877.57|13999.41|13879.41|13999.54|13879.54|13996.4|13876.4|10
1627400250000|2021-07-27 15:37:30|13998.86|13878.86|13999.14|13879.14|13999.81|13879.81|13998.81|13878.81|10
1627400260000|2021-07-27 15:37:40|13998.68|13878.68|13997.76|13877.76|13998.81|13878.81|13997.3|13877.3|10
1627400270000|2021-07-27 15:37:50|13998.21|13878.21|13998.02|13878.02|13998.91|13878.91|13997.96|13877.96|10
1627400280000|2021-07-27 15:38:00|13997.06|13877.06|13988.71|13868.71|13997.06|13877.06|13988.71|13868.71|10
1627400290000|2021-07-27 15:38:10|13988.67|13868.67|13979.04|13859.04|13988.67|13868.67|13979.04|13859.04|10
1627400300000|2021-07-27 15:38:20|13979.55|13859.55|13976.48|13856.48|13979.79|13859.79|13974.95|13854.95|10
1627400310000|2021-07-27 15:38:30|13976.31|13856.31|13972.37|13852.37|13976.31|13856.31|13972.37|13852.37|10
1627400320000|2021-07-27 15:38:40|13971.85|13851.85|13964.48|13844.48|13972.6|13852.6|13964.48|13844.48|10
1627400330000|2021-07-27 15:38:50|13960.92|13840.92|13959.82|13839.82|13960.92|13840.92|13959.82|13839.82|10
1627400340000|2021-07-27 15:39:00|13958.71|13838.71|13957.89|13837.89|13958.71|13838.71|13957.34|13837.34|10
1627400350000|2021-07-27 15:39:10|13957.72|13837.72|13958.64|13838.64|13959.25|13839.25|13957.72|13837.72|10
1627400360000|2021-07-27 15:39:20|13959.04|13839.04|13960.98|13840.98|13962.02|13842.02|13959.04|13839.04|10
1627400370000|2021-07-27 15:39:30|13960.57|13840.57|13956|13836|13960.57|13840.57|13956|13836|10
1627400380000|2021-07-27 15:39:40|13956.61|13836.61|13952.75|13832.75|13956.61|13836.61|13952.75|13832.75|10
1627400390000|2021-07-27 15:39:50|13952.37|13832.37|13946.9|13826.9|13952.37|13832.37|13946.9|13826.9|10
1627400400000|2021-07-27 15:40:00|13947.66|13827.66|13946.6|13826.6|13947.82|13827.82|13946.6|13826.6|10
1627400410000|2021-07-27 15:40:10|13946.58|13826.58|13941.94|13821.94|13946.58|13826.58|13941.94|13821.94|10
1627400420000|2021-07-27 15:40:20|13942.57|13822.57|13945.2|13825.2|13946.06|13826.06|13942.57|13822.57|10
1627400430000|2021-07-27 15:40:30|13945.32|13825.32|13951.89|13831.89|13951.89|13831.89|13945.32|13825.32|9
1627400440000|2021-07-27 15:40:40|13953.02|13833.02|13956.48|13836.48|13956.92|13836.92|13953.02|13833.02|10
1627400450000|2021-07-27 15:40:50|13956.51|13836.51|13960.72|13840.72|13960.72|13840.72|13956.33|13836.33|10
1627400460000|2021-07-27 15:41:00|13961.03|13841.03|13964.55|13844.55|13964.55|13844.55|13961.01|13841.01|10
1627400470000|2021-07-27 15:41:10|13964.39|13844.39|13970.52|13850.52|13970.52|13850.52|13964.39|13844.39|10
1627400480000|2021-07-27 15:41:20|13970.29|13850.29|13974.13|13854.13|13974.13|13854.13|13970.29|13850.29|9
1627400490000|2021-07-27 15:41:30|13974.16|13854.16|13978.07|13858.07|13978.07|13858.07|13974.16|13854.16|10
1627400500000|2021-07-27 15:41:40|13978.45|13858.45|13979.29|13859.29|13979.83|13859.83|13978.45|13858.45|10
1627400510000|2021-07-27 15:41:50|13979.22|13859.22|13972.68|13852.68|13979.27|13859.27|13972.68|13852.68|10
1627400520000|2021-07-27 15:42:00|13973.05|13853.05|13974.35|13854.35|13974.35|13854.35|13973.05|13853.05|10
1627400530000|2021-07-27 15:42:10|13974.3|13854.3|13969.79|13849.79|13974.41|13854.41|13969.79|13849.79|10
1627400540000|2021-07-27 15:42:20|13969.42|13849.42|13962.42|13842.42|13969.42|13849.42|13961.71|13841.71|9
1627400550000|2021-07-27 15:42:30|13961.37|13841.37|13955.99|13835.99|13961.37|13841.37|13955.63|13835.63|10
1627400560000|2021-07-27 15:42:40|13954.53|13834.53|13956.96|13836.96|13956.96|13836.96|13954.18|13834.18|10
1627400570000|2021-07-27 15:42:50|13956.54|13836.54|13956.95|13836.95|13956.95|13836.95|13956.19|13836.19|10
1627400580000|2021-07-27 15:43:00|13957.22|13837.22|13959|13839|13959.69|13839.69|13957.22|13837.22|10
1627400590000|2021-07-27 15:43:10|13958.81|13838.81|13959.07|13839.07|13959.19|13839.19|13958.38|13838.38|10
1627400600000|2021-07-27 15:43:20|13959.32|13839.32|13960.56|13840.56|13960.56|13840.56|13959.3|13839.3|9
1627400610000|2021-07-27 15:43:30|13960.58|13840.58|13960.52|13840.52|13962.05|13842.05|13960.15|13840.15|10
1627400620000|2021-07-27 15:43:40|13960.88|13840.88|13958.95|13838.95|13962.07|13842.07|13958.94|13838.94|10
1627400630000|2021-07-27 15:43:50|13958.74|13838.74|13958.59|13838.59|13958.87|13838.87|13958.46|13838.46|9
1627400640000|2021-07-27 15:44:00|13958.85|13838.85|13960.49|13840.49|13960.49|13840.49|13958.85|13838.85|10
1627400650000|2021-07-27 15:44:10|13960.63|13840.63|13964.28|13844.28|13964.28|13844.28|13960.63|13840.63|10
1627400660000|2021-07-27 15:44:20|13964.97|13844.97|13964.3|13844.3|13965.16|13845.16|13963.08|13843.08|10
1627400670000|2021-07-27 15:44:30|13964.53|13844.53|13964.93|13844.93|13965.72|13845.72|13964.33|13844.33|10
1627400680000|2021-07-27 15:44:40|13964.23|13844.23|13961.93|13841.93|13964.23|13844.23|13961.93|13841.93|9
1627400690000|2021-07-27 15:44:50|13961.54|13841.54|13961.96|13841.96|13963.09|13843.09|13961.33|13841.33|10
1627400700000|2021-07-27 15:45:00|13961.15|13841.15|13962.32|13842.32|13962.54|13842.54|13961.15|13841.15|10
1627400710000|2021-07-27 15:45:10|13962.64|13842.64|13967.38|13847.38|13967.38|13847.38|13962.13|13842.13|10
1627400720000|2021-07-27 15:45:20|13968.21|13848.21|13972.57|13852.57|13972.57|13852.57|13968.21|13848.21|10
1627400730000|2021-07-27 15:45:30|13973.44|13853.44|13981.08|13861.08|13981.08|13861.08|13970.31|13850.31|10
1627400740000|2021-07-27 15:45:40|13980.8|13860.8|13984.09|13864.09|13984.09|13864.09|13980.8|13860.8|9
1627400750000|2021-07-27 15:45:50|13984.73|13864.73|13985.96|13865.96|13987.2|13867.2|13984.73|13864.73|9
1627400760000|2021-07-27 15:46:00|13985.43|13865.43|13985.34|13865.34|13986.03|13866.03|13985.05|13865.05|9
1627400770000|2021-07-27 15:46:10|13984.93|13864.93|13976.36|13856.36|13984.93|13864.93|13976.36|13856.36|10
1627400780000|2021-07-27 15:46:20|13974.87|13854.87|13971.33|13851.33|13974.87|13854.87|13970.97|13850.97|10
1627400790000|2021-07-27 15:46:30|13971.29|13851.29|13970.55|13850.55|13971.77|13851.77|13970.55|13850.55|10
1627400800000|2021-07-27 15:46:40|13970.96|13850.96|13968.63|13848.63|13971.36|13851.36|13968.32|13848.32|10
1627400810000|2021-07-27 15:46:50|13968.54|13848.54|13967.93|13847.93|13968.54|13848.54|13967.08|13847.08|10
1627400820000|2021-07-27 15:47:00|13968.04|13848.04|13970.5|13850.5|13970.56|13850.56|13968.04|13848.04|9
1627400830000|2021-07-27 15:47:10|13970.37|13850.37|13976.28|13856.28|13976.28|13856.28|13970.37|13850.37|9
1627400840000|2021-07-27 15:47:20|13976.26|13856.26|13977.54|13857.54|13977.54|13857.54|13976.19|13856.19|10
1627400850000|2021-07-27 15:47:30|13978.86|13858.86|13981.45|13861.45|13981.45|13861.45|13978.86|13858.86|10
1627400860000|2021-07-27 15:47:40|13982.72|13862.72|13986.04|13866.04|13986.2|13866.2|13982.53|13862.53|10
1627400870000|2021-07-27 15:47:50|13986.86|13866.86|13992.84|13872.84|13992.84|13872.84|13986.86|13866.86|10
1627400880000|2021-07-27 15:48:00|13994.04|13874.04|13995.99|13875.99|13997.51|13877.51|13993.97|13873.97|10
1627400890000|2021-07-27 15:48:10|13996.2|13876.2|13992.63|13872.63|13996.29|13876.29|13992.63|13872.63|10
1627400900000|2021-07-27 15:48:20|13993.19|13873.19|13995.44|13875.44|13995.44|13875.44|13993.18|13873.18|8
1627400910000|2021-07-27 15:48:30|13995.76|13875.76|13998.78|13878.78|13998.78|13878.78|13995.76|13875.76|10
1627400920000|2021-07-27 15:48:40|13999.05|13879.05|13999.6|13879.6|13999.77|13879.77|13999.03|13879.03|10
1627400930000|2021-07-27 15:48:50|14000.01|13880.01|14003.69|13883.69|14003.69|13883.69|14000.01|13880.01|10
1627400940000|2021-07-27 15:49:00|14003.04|13883.04|14002.95|13882.95|14003.37|13883.37|14002.7|13882.7|10
1627400950000|2021-07-27 15:49:10|14004.04|13884.04|14002.84|13882.84|14005.07|13885.07|14002.84|13882.84|9
1627400960000|2021-07-27 15:49:20|14003.43|13883.43|14004|13884|14004.84|13884.84|14003.33|13883.33|10
1627400970000|2021-07-27 15:49:30|14003.8|13883.8|14005.41|13885.41|14005.41|13885.41|14003.8|13883.8|10
1627400980000|2021-07-27 15:49:40|14005.82|13885.82|14007.49|13887.49|14007.49|13887.49|14005.82|13885.82|8
1627400990000|2021-07-27 15:49:50|14008.07|13888.07|14006.28|13886.28|14008.07|13888.07|14006.21|13886.21|10
1627401000000|2021-07-27 15:50:00|14005.8|13885.8|14002.01|13882.01|14005.8|13885.8|14002.01|13882.01|10
1627401010000|2021-07-27 15:50:10|14003.08|13883.08|14004.69|13884.69|14004.69|13884.69|14003.08|13883.08|10
1627401020000|2021-07-27 15:50:20|14005.14|13885.14|14006.71|13886.71|14006.73|13886.73|14005.14|13885.14|10
1627401030000|2021-07-27 15:50:30|14006.12|13886.12|14008.44|13888.44|14008.44|13888.44|14006.12|13886.12|10
1627401040000|2021-07-27 15:50:40|14008.33|13888.33|14009.95|13889.95|14010.36|13890.36|14008.33|13888.33|10
1627401050000|2021-07-27 15:50:50|14010.36|13890.36|14012.29|13892.29|14012.29|13892.29|14010.36|13890.36|9
1627401060000|2021-07-27 15:51:00|14012.83|13892.83|14013.65|13893.65|14014.21|13894.21|14012.64|13892.64|10
1627401070000|2021-07-27 15:51:10|14013.32|13893.32|14015.11|13895.11|14015.11|13895.11|14012.8|13892.8|10
1627401080000|2021-07-27 15:51:20|14016|13896|14018.43|13898.43|14018.43|13898.43|14016|13896|9
1627401090000|2021-07-27 15:51:30|14018.48|13898.48|14019.53|13899.53|14019.53|13899.53|14018.48|13898.48|10
1627401100000|2021-07-27 15:51:40|14019.57|13899.57|14016.9|13896.9|14020.7|13900.7|14016.9|13896.9|10
1627401110000|2021-07-27 15:51:50|14016.58|13896.58|14016.54|13896.54|14016.64|13896.64|14016.02|13896.02|10
1627401120000|2021-07-27 15:52:00|14015.56|13895.56|14014.52|13894.52|14015.56|13895.56|14014.32|13894.32|10
1627401130000|2021-07-27 15:52:10|14014.66|13894.66|14014.59|13894.59|14015.27|13895.27|14014.23|13894.23|10
1627401140000|2021-07-27 15:52:20|14014.49|13894.49|14017.07|13897.07|14017.07|13897.07|14014.49|13894.49|10
1627401150000|2021-07-27 15:52:30|14017.02|13897.02|14016.61|13896.61|14017.31|13897.31|14016.61|13896.61|9
1627401160000|2021-07-27 15:52:40|14016.48|13896.48|14016.76|13896.76|14016.91|13896.91|14016.48|13896.48|9
1627401170000|2021-07-27 15:52:50|14016.78|13896.78|14015.95|13895.95|14016.78|13896.78|14015.94|13895.94|8
1627401180000|2021-07-27 15:53:00|14015.86|13895.86|14010.98|13890.98|14015.86|13895.86|14010.98|13890.98|10
1627401190000|2021-07-27 15:53:10|14010.41|13890.41|14007.01|13887.01|14010.41|13890.41|14007.01|13887.01|9
1627401200000|2021-07-27 15:53:20|14005.95|13885.95|14004.54|13884.54|14005.95|13885.95|14003.45|13883.45|10
1627401210000|2021-07-27 15:53:30|14005.02|13885.02|14003.22|13883.22|14006.07|13886.07|14003.22|13883.22|10
1627401220000|2021-07-27 15:53:40|14002.82|13882.82|14002.93|13882.93|14003.51|13883.51|14002.55|13882.55|9
1627401230000|2021-07-27 15:53:50|14002.3|13882.3|13999.19|13879.19|14002.3|13882.3|13999.19|13879.19|10
1627401240000|2021-07-27 15:54:00|13998.47|13878.47|13995.84|13875.84|13998.47|13878.47|13995.84|13875.84|10
1627401250000|2021-07-27 15:54:10|13995.97|13875.97|13990.53|13870.53|13995.97|13875.97|13990.53|13870.53|10
1627401260000|2021-07-27 15:54:20|13990.73|13870.73|13985.28|13865.28|13990.87|13870.87|13985.28|13865.28|10
1627401270000|2021-07-27 15:54:30|13985.36|13865.36|13979.73|13859.73|13986.02|13866.02|13979.73|13859.73|10
1627401280000|2021-07-27 15:54:40|13979.87|13859.87|13972.97|13852.97|13980.06|13860.06|13972.97|13852.97|10
1627401290000|2021-07-27 15:54:50|13972.81|13852.81|13971.8|13851.8|13972.81|13852.81|13971.76|13851.76|10
1627401300000|2021-07-27 15:55:00|13971.26|13851.26|13974.17|13854.17|13974.17|13854.17|13970.59|13850.59|10
1627401310000|2021-07-27 15:55:10|13974.19|13854.19|13980.67|13860.67|13980.67|13860.67|13974.19|13854.19|10
1627401320000|2021-07-27 15:55:20|13981.45|13861.45|13984.14|13864.14|13984.46|13864.46|13981.45|13861.45|9
1627401330000|2021-07-27 15:55:30|13984.89|13864.89|13988.95|13868.95|13988.95|13868.95|13984.89|13864.89|9
1627401340000|2021-07-27 15:55:40|13988.99|13868.99|13992.29|13872.29|13992.4|13872.4|13988.99|13868.99|10
1627401350000|2021-07-27 15:55:50|13992.36|13872.36|13997.15|13877.15|13997.15|13877.15|13992.36|13872.36|9
1627401360000|2021-07-27 15:56:00|13996.05|13876.05|13998.76|13878.76|13999.21|13879.21|13995.79|13875.79|10
1627401370000|2021-07-27 15:56:10|13998.56|13878.56|13999.63|13879.63|13999.89|13879.89|13998.56|13878.56|10
1627401380000|2021-07-27 15:56:20|14000.17|13880.17|14002.01|13882.01|14002.01|13882.01|13999.6|13879.6|10
1627401390000|2021-07-27 15:56:30|14001.98|13881.98|14001.28|13881.28|14001.98|13881.98|14000.82|13880.82|9
1627401400000|2021-07-27 15:56:40|14001.01|13881.01|14001.06|13881.06|14001.06|13881.06|13999.89|13879.89|10
1627401410000|2021-07-27 15:56:50|14001.7|13881.7|14002.79|13882.79|14002.79|13882.79|14000.84|13880.84|10
1627401420000|2021-07-27 15:57:00|14002.54|13882.54|14001.86|13881.86|14002.66|13882.66|14001.59|13881.59|10
1627401430000|2021-07-27 15:57:10|14001.82|13881.82|14002.84|13882.84|14002.84|13882.84|14001.82|13881.82|10
1627401440000|2021-07-27 15:57:20|14002.43|13882.43|13997.84|13877.84|14002.48|13882.48|13997.52|13877.52|10
1627401450000|2021-07-27 15:57:30|13997.51|13877.51|13989.61|13869.61|13997.51|13877.51|13989.35|13869.35|10
1627401460000|2021-07-27 15:57:40|13988.28|13868.28|13984.02|13864.02|13988.28|13868.28|13984.02|13864.02|9
1627401470000|2021-07-27 15:57:50|13984.01|13864.01|13984.42|13864.42|13984.58|13864.58|13983.38|13863.38|10
1627401480000|2021-07-27 15:58:00|13984.31|13864.31|13984.39|13864.39|13984.42|13864.42|13984.31|13864.31|6
1627401490000|2021-07-27 15:58:10|13982.77|13862.77|13986.56|13866.56|13986.56|13866.56|13982.25|13862.25|10
1627401500000|2021-07-27 15:58:20|13986.93|13866.93|13995.47|13875.47|13995.47|13875.47|13986.93|13866.93|10
1627401510000|2021-07-27 15:58:30|13995.92|13875.92|13998.99|13878.99|13999.13|13879.13|13995.92|13875.92|10
1627401520000|2021-07-27 15:58:40|13999.31|13879.31|14001.5|13881.5|14001.5|13881.5|13999.31|13879.31|10
1627401530000|2021-07-27 15:58:50|14000.49|13880.49|14002.86|13882.86|14002.86|13882.86|14000.49|13880.49|10
1627401540000|2021-07-27 15:59:00|14002.79|13882.79|14004.55|13884.55|14004.55|13884.55|14002.4|13882.4|10
1627401550000|2021-07-27 15:59:10|14004.65|13884.65|14003.71|13883.71|14004.65|13884.65|14003.42|13883.42|10
1627401560000|2021-07-27 15:59:20|14003.65|13883.65|14002.8|13882.8|14003.85|13883.85|14001.75|13881.75|10
1627401570000|2021-07-27 15:59:30|14002.38|13882.38|13999.1|13879.1|14002.38|13882.38|13999.1|13879.1|10
1627401580000|2021-07-27 15:59:40|13999.4|13879.4|14001.28|13881.28|14001.28|13881.28|13999.17|13879.17|10
1627401590000|2021-07-27 15:59:50|14000.95|13880.95|14001.35|13881.35|14001.52|13881.52|13999.79|13879.79|9
1627401600000|2021-07-27 16:00:00|14000.59|13880.59|13994.55|13874.55|14000.59|13880.59|13994.55|13874.55|10
1627401610000|2021-07-27 16:00:10|13993.67|13873.67|13991.56|13871.56|13993.67|13873.67|13990.76|13870.76|10
1627401620000|2021-07-27 16:00:20|13991.81|13871.81|13993.91|13873.91|13993.91|13873.91|13991.81|13871.81|10
1627401630000|2021-07-27 16:00:30|13993.9|13873.9|14000.33|13880.33|14000.33|13880.33|13993.19|13873.19|10
1627401640000|2021-07-27 16:00:40|14001.21|13881.21|14009.14|13889.14|14009.14|13889.14|14001.21|13881.21|10
1627401650000|2021-07-27 16:00:50|14009.54|13889.54|14008.09|13888.09|14009.54|13889.54|14008.09|13888.09|10
1627401660000|2021-07-27 16:01:00|14007.8|13887.8|14006.05|13886.05|14007.8|13887.8|14005.82|13885.82|10
1627401670000|2021-07-27 16:01:10|14007.1|13887.1|14012.21|13892.21|14012.21|13892.21|14007.1|13887.1|10
1627401680000|2021-07-27 16:01:20|14012.26|13892.26|14015.69|13895.69|14015.69|13895.69|14011.83|13891.83|10
1627401690000|2021-07-27 16:01:30|14015.46|13895.46|14019.45|13899.45|14019.45|13899.45|14014.51|13894.51|10
1627401700000|2021-07-27 16:01:40|14021.86|13901.86|14015.47|13895.47|14021.95|13901.95|14015.47|13895.47|10
1627401710000|2021-07-27 16:01:50|14013.82|13893.82|14013.4|13893.4|14014.12|13894.12|14012.24|13892.24|9
1627401720000|2021-07-27 16:02:00|14013.81|13893.81|14005.35|13885.35|14013.81|13893.81|14005.35|13885.35|10
1627401730000|2021-07-27 16:02:10|14005.93|13885.93|14003.91|13883.91|14005.93|13885.93|14003.19|13883.19|10
1627401740000|2021-07-27 16:02:20|14003.51|13883.51|14004.91|13884.91|14005.94|13885.94|14003.51|13883.51|9
1627401750000|2021-07-27 16:02:30|14004.8|13884.8|14006.44|13886.44|14006.44|13886.44|14003.42|13883.42|9
1627401760000|2021-07-27 16:02:40|14007.13|13887.13|14013.43|13893.43|14013.43|13893.43|14007.03|13887.03|10
1627401770000|2021-07-27 16:02:50|14012.97|13892.97|14018.35|13898.35|14019.21|13899.21|14012.97|13892.97|10
1627401780000|2021-07-27 16:03:00|14018.53|13898.53|14020.18|13900.18|14020.5|13900.5|14017.88|13897.88|10
1627401790000|2021-07-27 16:03:10|14020.7|13900.7|14025.73|13905.73|14025.73|13905.73|14020.7|13900.7|10
1627401800000|2021-07-27 16:03:20|14025.55|13905.55|14026.38|13906.38|14026.38|13906.38|14025.19|13905.19|10
1627401810000|2021-07-27 16:03:30|14025.99|13905.99|14026.18|13906.18|14026.55|13906.55|14025.99|13905.99|10
1627401820000|2021-07-27 16:03:40|14025.81|13905.81|14026.48|13906.48|14026.83|13906.83|14025.81|13905.81|10
1627401830000|2021-07-27 16:03:50|14026.32|13906.32|14023.53|13903.53|14027.08|13907.08|14023.53|13903.53|10
1627401840000|2021-07-27 16:04:00|14022.23|13902.23|14013.69|13893.69|14022.23|13902.23|14012.77|13892.77|10
1627401850000|2021-07-27 16:04:10|14013.62|13893.62|14002.49|13882.49|14013.62|13893.62|14002.49|13882.49|10
1627401860000|2021-07-27 16:04:20|13999.77|13879.77|13996.25|13876.25|13999.78|13879.78|13996.07|13876.07|10
1627401870000|2021-07-27 16:04:30|13996.16|13876.16|13987.77|13867.77|13996.16|13876.16|13987.77|13867.77|10
1627401880000|2021-07-27 16:04:40|13987.03|13867.03|13983.34|13863.34|13987.1|13867.1|13983.34|13863.34|10
1627401890000|2021-07-27 16:04:50|13982.33|13862.33|13974.13|13854.13|13982.33|13862.33|13974.13|13854.13|10
1627401900000|2021-07-27 16:05:00|13973.39|13853.39|13969.25|13849.25|13973.39|13853.39|13968.32|13848.32|10
1627401910000|2021-07-27 16:05:10|13968.55|13848.55|13965.74|13845.74|13968.71|13848.71|13965.74|13845.74|10
1627401920000|2021-07-27 16:05:20|13964.48|13844.48|13963.79|13843.79|13966.51|13846.51|13963.79|13843.79|10
1627401930000|2021-07-27 16:05:30|13963.44|13843.44|13955.66|13835.66|13963.44|13843.44|13955.66|13835.66|10
1627401940000|2021-07-27 16:05:40|13955.84|13835.84|13954.75|13834.75|13955.84|13835.84|13954.1|13834.1|10
1627401950000|2021-07-27 16:05:50|13954.71|13834.71|13951.9|13831.9|13954.71|13834.71|13951.9|13831.9|10
1627401960000|2021-07-27 16:06:00|13950.96|13830.96|13948.92|13828.92|13951.05|13831.05|13948.73|13828.73|10
1627401970000|2021-07-27 16:06:10|13948.55|13828.55|13950.11|13830.11|13950.46|13830.46|13948.18|13828.18|9
1627401980000|2021-07-27 16:06:20|13950.03|13830.03|13952.98|13832.98|13952.98|13832.98|13948.92|13828.92|10
1627401990000|2021-07-27 16:06:30|13953.5|13833.5|13970.06|13850.06|13970.06|13850.06|13953.5|13833.5|10
1627402000000|2021-07-27 16:06:40|13970.11|13850.11|13976.64|13856.64|13976.64|13856.64|13969.91|13849.91|10
1627402010000|2021-07-27 16:06:50|13976.4|13856.4|13980.75|13860.75|13980.75|13860.75|13976.4|13856.4|10
1627402020000|2021-07-27 16:07:00|13982.16|13862.16|13984.86|13864.86|13984.86|13864.86|13982.1|13862.1|10
1627402030000|2021-07-27 16:07:10|13985.68|13865.68|13987.54|13867.54|13988.64|13868.64|13985.66|13865.66|10
1627402040000|2021-07-27 16:07:20|13986.65|13866.65|13992.8|13872.8|13992.8|13872.8|13986.65|13866.65|10
1627402050000|2021-07-27 16:07:30|13992.58|13872.58|13991.48|13871.48|13993.68|13873.68|13991.22|13871.22|10
1627402060000|2021-07-27 16:07:40|13990.73|13870.73|13991.69|13871.69|13992.39|13872.39|13990.73|13870.73|10
1627402070000|2021-07-27 16:07:50|13991.62|13871.62|13992.99|13872.99|13993.01|13873.01|13991.01|13871.01|10
1627402080000|2021-07-27 16:08:00|13993.36|13873.36|13991.95|13871.95|13994.21|13874.21|13991.9|13871.9|10
1627402090000|2021-07-27 16:08:10|13990.33|13870.33|13987.82|13867.82|13991.1|13871.1|13987.82|13867.82|10
1627402100000|2021-07-27 16:08:20|13987.76|13867.76|13983.04|13863.04|13987.76|13867.76|13982.8|13862.8|10
1627402110000|2021-07-27 16:08:30|13982.83|13862.83|13985.41|13865.41|13985.41|13865.41|13982.64|13862.64|10
1627402120000|2021-07-27 16:08:40|13985.36|13865.36|13986.06|13866.06|13986.06|13866.06|13983.15|13863.15|10
1627402130000|2021-07-27 16:08:50|13986.99|13866.99|13989.16|13869.16|13989.56|13869.56|13986.99|13866.99|10
1627402140000|2021-07-27 16:09:00|13989.29|13869.29|13988.89|13868.89|13989.95|13869.95|13988.28|13868.28|10
1627402150000|2021-07-27 16:09:10|13988.74|13868.74|13986.09|13866.09|13988.92|13868.92|13986.09|13866.09|10
1627402160000|2021-07-27 16:09:20|13985.1|13865.1|13982.87|13862.87|13985.1|13865.1|13981.87|13861.87|10
1627402170000|2021-07-27 16:09:30|13982.82|13862.82|13981.15|13861.15|13982.82|13862.82|13980.66|13860.66|10
1627402180000|2021-07-27 16:09:40|13980.58|13860.58|13981.13|13861.13|13982.48|13862.48|13980.37|13860.37|10
1627402190000|2021-07-27 16:09:50|13982.21|13862.21|13979.66|13859.66|13982.21|13862.21|13979.66|13859.66|10
1627402200000|2021-07-27 16:10:00|13979.1|13859.1|13970.12|13850.12|13979.1|13859.1|13970.12|13850.12|10
1627402210000|2021-07-27 16:10:10|13970.09|13850.09|13964.95|13844.95|13970.09|13850.09|13964.95|13844.95|10
1627402220000|2021-07-27 16:10:20|13964.76|13844.76|13959.55|13839.55|13964.76|13844.76|13959.55|13839.55|10
1627402230000|2021-07-27 16:10:30|13959.54|13839.54|13958.04|13838.04|13959.57|13839.57|13958.04|13838.04|10
1627402240000|2021-07-27 16:10:40|13957.34|13837.34|13954.79|13834.79|13957.34|13837.34|13954.79|13834.79|10
1627402250000|2021-07-27 16:10:50|13954.43|13834.43|13944.2|13824.2|13954.43|13834.43|13944.2|13824.2|10
1627402260000|2021-07-27 16:11:00|13941.98|13821.98|13938.81|13818.81|13941.99|13821.99|13938.75|13818.75|10
1627402270000|2021-07-27 16:11:10|13938.76|13818.76|13936.51|13816.51|13939.3|13819.3|13936.51|13816.51|10
1627402280000|2021-07-27 16:11:20|13936.55|13816.55|13934.7|13814.7|13936.55|13816.55|13934|13814|10
1627402290000|2021-07-27 16:11:30|13934.59|13814.59|13939.5|13819.5|13939.5|13819.5|13934.59|13814.59|9
1627402300000|2021-07-27 16:11:40|13939.53|13819.53|13941.88|13821.88|13943.21|13823.21|13939.38|13819.38|10
1627402310000|2021-07-27 16:11:50|13942.09|13822.09|13939.46|13819.46|13942.09|13822.09|13939.46|13819.46|10
1627402320000|2021-07-27 16:12:00|13939.85|13819.85|13941.49|13821.49|13942.17|13822.17|13939.85|13819.85|10
1627402330000|2021-07-27 16:12:10|13940.89|13820.89|13932.52|13812.52|13940.89|13820.89|13932.38|13812.38|10
1627402340000|2021-07-27 16:12:20|13932.63|13812.63|13930.51|13810.51|13932.63|13812.63|13929.1|13809.1|10
1627402350000|2021-07-27 16:12:30|13928.61|13808.61|13926.07|13806.07|13928.61|13808.61|13925.98|13805.98|10
1627402360000|2021-07-27 16:12:40|13925.87|13805.87|13919.41|13799.41|13926.07|13806.07|13919.41|13799.41|9
1627402370000|2021-07-27 16:12:50|13918.93|13798.93|13915.23|13795.23|13918.93|13798.93|13914.9|13794.9|10
1627402380000|2021-07-27 16:13:00|13915.4|13795.4|13913.71|13793.71|13915.56|13795.56|13913.6|13793.6|10
1627402390000|2021-07-27 16:13:10|13912.83|13792.83|13908.58|13788.58|13913.27|13793.27|13908.58|13788.58|10
1627402400000|2021-07-27 16:13:20|13908.09|13788.09|13898.22|13778.22|13908.31|13788.31|13898.22|13778.22|10
1627402410000|2021-07-27 16:13:30|13897.17|13777.17|13897.6|13777.6|13898.64|13778.64|13897.15|13777.15|10
1627402420000|2021-07-27 16:13:40|13897.99|13777.99|13893.03|13773.03|13898.91|13778.91|13893.03|13773.03|10
1627402430000|2021-07-27 16:13:50|13893.68|13773.68|13889.87|13769.87|13894.26|13774.26|13889.87|13769.87|10
1627402440000|2021-07-27 16:14:00|13890.46|13770.46|13889.99|13769.99|13892.55|13772.55|13889.99|13769.99|9
1627402450000|2021-07-27 16:14:10|13889.53|13769.53|13889.9|13769.9|13889.9|13769.9|13888.14|13768.14|10
1627402460000|2021-07-27 16:14:20|13890.2|13770.2|13896.93|13776.93|13896.93|13776.93|13890.2|13770.2|10
1627402470000|2021-07-27 16:14:30|13897.38|13777.38|13899.82|13779.82|13900.08|13780.08|13897.38|13777.38|10
1627402480000|2021-07-27 16:14:40|13899.95|13779.95|13897.46|13777.46|13899.97|13779.97|13896.29|13776.29|10
1627402490000|2021-07-27 16:14:50|13897.12|13777.12|13888.28|13768.28|13897.12|13777.12|13888.28|13768.28|10
1627402500000|2021-07-27 16:15:00|13888.43|13768.43|13887.92|13767.92|13888.43|13768.43|13886.58|13766.58|10
1627402510000|2021-07-27 16:15:10|13888.4|13768.4|13894.74|13774.74|13894.74|13774.74|13888.4|13768.4|10
1627402520000|2021-07-27 16:15:20|13895.04|13775.04|13901.83|13781.83|13901.83|13781.83|13895.04|13775.04|10
1627402530000|2021-07-27 16:15:30|13900.89|13780.89|13903.79|13783.79|13903.79|13783.79|13900.89|13780.89|10
1627402540000|2021-07-27 16:15:40|13904.13|13784.13|13902.33|13782.33|13904.72|13784.72|13902.33|13782.33|9
1627402550000|2021-07-27 16:15:50|13901.53|13781.53|13896.02|13776.02|13901.53|13781.53|13896.02|13776.02|10
1627402560000|2021-07-27 16:16:00|13894.47|13774.47|13888.22|13768.22|13894.47|13774.47|13888.22|13768.22|10
1627402570000|2021-07-27 16:16:10|13885.54|13765.54|13881.55|13761.55|13886.05|13766.05|13881.55|13761.55|10
1627402580000|2021-07-27 16:16:20|13881.12|13761.12|13882.13|13762.13|13882.84|13762.84|13881.12|13761.12|10
1627402590000|2021-07-27 16:16:30|13882.66|13762.66|13888.59|13768.59|13888.66|13768.66|13882.63|13762.63|10
1627402600000|2021-07-27 16:16:40|13888.4|13768.4|13890.51|13770.51|13890.65|13770.65|13888.4|13768.4|10
1627402610000|2021-07-27 16:16:50|13890.83|13770.83|13894.93|13774.93|13894.93|13774.93|13890.83|13770.83|10
1627402620000|2021-07-27 16:17:00|13895.35|13775.35|13893.47|13773.47|13895.45|13775.45|13893.16|13773.16|10
1627402630000|2021-07-27 16:17:10|13893.34|13773.34|13888.37|13768.37|13893.34|13773.34|13887.73|13767.73|10
1627402640000|2021-07-27 16:17:20|13888.68|13768.68|13887.41|13767.41|13890.11|13770.11|13887.41|13767.41|10
1627402650000|2021-07-27 16:17:30|13888.37|13768.37|13881.45|13761.45|13888.37|13768.37|13881.45|13761.45|10
1627402660000|2021-07-27 16:17:40|13880.11|13760.11|13882.07|13762.07|13882.2|13762.2|13880.03|13760.03|10
1627402670000|2021-07-27 16:17:50|13880.23|13760.23|13880.56|13760.56|13880.56|13760.56|13878.91|13758.91|10
1627402680000|2021-07-27 16:18:00|13880.68|13760.68|13882.57|13762.57|13882.57|13762.57|13880.68|13760.68|10
1627402690000|2021-07-27 16:18:10|13883.19|13763.19|13886.03|13766.03|13886.03|13766.03|13882.84|13762.84|9
1627402700000|2021-07-27 16:18:20|13885.48|13765.48|13885.26|13765.26|13886.21|13766.21|13885.26|13765.26|10
1627402710000|2021-07-27 16:18:30|13883.79|13763.79|13882.66|13762.66|13883.98|13763.98|13882.54|13762.54|10
1627402720000|2021-07-27 16:18:40|13882.46|13762.46|13884.67|13764.67|13884.67|13764.67|13882.21|13762.21|10
1627402730000|2021-07-27 16:18:50|13884.96|13764.96|13886.81|13766.81|13886.81|13766.81|13884.33|13764.33|10
1627402740000|2021-07-27 16:19:00|13886.82|13766.82|13885.94|13765.94|13886.9|13766.9|13885.45|13765.45|10
1627402750000|2021-07-27 16:19:10|13886.12|13766.12|13880.2|13760.2|13886.12|13766.12|13880.2|13760.2|10
1627402760000|2021-07-27 16:19:20|13879.51|13759.51|13872.25|13752.25|13879.6|13759.6|13872.25|13752.25|10
1627402770000|2021-07-27 16:19:30|13868.69|13748.69|13863.1|13743.1|13869.29|13749.29|13861.67|13741.67|10
1627402780000|2021-07-27 16:19:40|13862.62|13742.62|13853.23|13733.23|13862.62|13742.62|13853.23|13733.23|10
1627402790000|2021-07-27 16:19:50|13853.54|13733.54|13843.65|13723.65|13853.54|13733.54|13843.06|13723.06|10
1627402800000|2021-07-27 16:20:00|13842.35|13722.35|13840.11|13720.11|13842.35|13722.35|13837.94|13717.94|10
1627402810000|2021-07-27 16:20:10|13839.92|13719.92|13842.57|13722.57|13842.57|13722.57|13839.92|13719.92|10
1627402820000|2021-07-27 16:20:20|13842.49|13722.49|13844.69|13724.69|13844.69|13724.69|13842.47|13722.47|10
1627402830000|2021-07-27 16:20:30|13845.24|13725.24|13851.87|13731.87|13852.13|13732.13|13844.95|13724.95|9
1627402840000|2021-07-27 16:20:40|13852.25|13732.25|13853.83|13733.83|13853.83|13733.83|13850.56|13730.56|10
1627402850000|2021-07-27 16:20:50|13855.89|13735.89|13856.02|13736.02|13856.75|13736.75|13855.88|13735.88|10
1627402860000|2021-07-27 16:21:00|13856.22|13736.22|13849.49|13729.49|13857.84|13737.84|13849.07|13729.07|10
1627402870000|2021-07-27 16:21:10|13849.42|13729.42|13848.74|13728.74|13849.47|13729.47|13848.23|13728.23|10
1627402880000|2021-07-27 16:21:20|13847.92|13727.92|13835.27|13715.27|13847.92|13727.92|13835.12|13715.12|10
1627402890000|2021-07-27 16:21:30|13835.12|13715.12|13827.89|13707.89|13835.12|13715.12|13827.89|13707.89|10
1627402900000|2021-07-27 16:21:40|13826.5|13706.5|13824.5|13704.5|13827.94|13707.94|13824.5|13704.5|10
1627402910000|2021-07-27 16:21:50|13823.92|13703.92|13822.54|13702.54|13826.54|13706.54|13822.54|13702.54|10
1627402920000|2021-07-27 16:22:00|13822.21|13702.21|13820.2|13700.2|13822.63|13702.63|13820.2|13700.2|10
1627402930000|2021-07-27 16:22:10|13819.88|13699.88|13814.45|13694.45|13819.88|13699.88|13814.45|13694.45|10
1627402940000|2021-07-27 16:22:20|13813.94|13693.94|13810.85|13690.85|13814.97|13694.97|13810.85|13690.85|10
1627402950000|2021-07-27 16:22:30|13809.27|13689.27|13789.76|13669.76|13809.27|13689.27|13789.76|13669.76|10
1627402960000|2021-07-27 16:22:40|13788.62|13668.62|13787.01|13667.01|13788.62|13668.62|13785.96|13665.96|10
1627402970000|2021-07-27 16:22:50|13787.55|13667.55|13787.13|13667.13|13789.66|13669.66|13785.89|13665.89|10
1627402980000|2021-07-27 16:23:00|13785.77|13665.77|13784.05|13664.05|13785.96|13665.96|13784.05|13664.05|10
1627402990000|2021-07-27 16:23:10|13785.38|13665.38|13784.3|13664.3|13786.8|13666.8|13784.3|13664.3|10
1627403000000|2021-07-27 16:23:20|13781.79|13661.79|13776.18|13656.18|13781.79|13661.79|13773.48|13653.48|10
1627403010000|2021-07-27 16:23:30|13776.65|13656.65|13773.41|13653.41|13777.08|13657.08|13773.41|13653.41|10
1627403020000|2021-07-27 16:23:40|13773.65|13653.65|13773.54|13653.54|13773.65|13653.65|13771.95|13651.95|10
1627403030000|2021-07-27 16:23:50|13772.43|13652.43|13773.14|13653.14|13773.55|13653.55|13771.06|13651.06|9
1627403040000|2021-07-27 16:24:00|13773.55|13653.55|13776.58|13656.58|13776.58|13656.58|13773.55|13653.55|10
1627403050000|2021-07-27 16:24:10|13775.79|13655.79|13776.47|13656.47|13776.64|13656.64|13775.72|13655.72|10
1627403060000|2021-07-27 16:24:20|13776.81|13656.81|13777.07|13657.07|13779.1|13659.1|13776.81|13656.81|10
1627403070000|2021-07-27 16:24:30|13776.81|13656.81|13770.37|13650.37|13777.35|13657.35|13770.37|13650.37|10
1627403080000|2021-07-27 16:24:40|13768.97|13648.97|13765.32|13645.32|13768.97|13648.97|13765.32|13645.32|10
1627403090000|2021-07-27 16:24:50|13764.71|13644.71|13766.07|13646.07|13766.07|13646.07|13764.18|13644.18|10
1627403100000|2021-07-27 16:25:00|13766.06|13646.06|13773|13653|13773|13653|13766.06|13646.06|9
1627403110000|2021-07-27 16:25:10|13772.35|13652.35|13769.34|13649.34|13772.76|13652.76|13768.75|13648.75|10
1627403120000|2021-07-27 16:25:20|13771.16|13651.16|13774.25|13654.25|13774.94|13654.94|13771.16|13651.16|10
1627403130000|2021-07-27 16:25:30|13774.5|13654.5|13773.18|13653.18|13774.65|13654.65|13773.18|13653.18|10
1627403140000|2021-07-27 16:25:40|13773.15|13653.15|13769.12|13649.12|13773.34|13653.34|13769.12|13649.12|9
1627403150000|2021-07-27 16:25:50|13768.68|13648.68|13771.25|13651.25|13771.25|13651.25|13768.68|13648.68|10
1627403160000|2021-07-27 16:26:00|13773.71|13653.71|13777.18|13657.18|13777.18|13657.18|13773.13|13653.13|10
1627403170000|2021-07-27 16:26:10|13776.28|13656.28|13778.41|13658.41|13778.44|13658.44|13776.28|13656.28|9
1627403180000|2021-07-27 16:26:20|13778.11|13658.11|13777.92|13657.92|13779.24|13659.24|13777.92|13657.92|10
1627403190000|2021-07-27 16:26:30|13777.97|13657.97|13781.21|13661.21|13781.21|13661.21|13777.97|13657.97|9
1627403200000|2021-07-27 16:26:40|13781.91|13661.91|13782.83|13662.83|13783.35|13663.35|13781.16|13661.16|10
1627403210000|2021-07-27 16:26:50|13783.02|13663.02|13787.56|13667.56|13787.56|13667.56|13783.02|13663.02|9
1627403220000|2021-07-27 16:27:00|13787.7|13667.7|13787.94|13667.94|13788.82|13668.82|13787.7|13667.7|9
1627403230000|2021-07-27 16:27:10|13787.57|13667.57|13790.6|13670.6|13790.6|13670.6|13787.57|13667.57|10
1627403240000|2021-07-27 16:27:20|13790.25|13670.25|13790.23|13670.23|13790.62|13670.62|13790.21|13670.21|9
1627403250000|2021-07-27 16:27:30|13789.99|13669.99|13788.56|13668.56|13789.99|13669.99|13788|13668|10
1627403260000|2021-07-27 16:27:40|13788.84|13668.84|13791.33|13671.33|13791.7|13671.7|13788.84|13668.84|10
1627403270000|2021-07-27 16:27:50|13790.84|13670.84|13789.39|13669.39|13791.58|13671.58|13789.39|13669.39|10
1627403280000|2021-07-27 16:28:00|13788.99|13668.99|13787.03|13667.03|13788.99|13668.99|13786.48|13666.48|10
1627403290000|2021-07-27 16:28:10|13786.7|13666.7|13793.73|13673.73|13793.73|13673.73|13786.7|13666.7|10
1627403300000|2021-07-27 16:28:20|13798.58|13678.58|13800.87|13680.87|13801.65|13681.65|13798.58|13678.58|10
1627403310000|2021-07-27 16:28:30|13800.92|13680.92|13794.25|13674.25|13800.92|13680.92|13794.25|13674.25|10
1627403320000|2021-07-27 16:28:40|13793.85|13673.85|13789.9|13669.9|13793.85|13673.85|13789.9|13669.9|10
1627403330000|2021-07-27 16:28:50|13789.41|13669.41|13789.76|13669.76|13790.66|13670.66|13789.41|13669.41|9
1627403340000|2021-07-27 16:29:00|13789.51|13669.51|13787.99|13667.99|13790.07|13670.07|13787.89|13667.89|10
1627403350000|2021-07-27 16:29:10|13787.91|13667.91|13788.02|13668.02|13789.45|13669.45|13787.91|13667.91|10
1627403360000|2021-07-27 16:29:20|13787.76|13667.76|13788.62|13668.62|13788.62|13668.62|13787.68|13667.68|10
1627403370000|2021-07-27 16:29:30|13788.82|13668.82|13789.51|13669.51|13790.19|13670.19|13788.59|13668.59|10
1627403380000|2021-07-27 16:29:40|13788.54|13668.54|13791.22|13671.22|13791.22|13671.22|13788.54|13668.54|9
1627403390000|2021-07-27 16:29:50|13791.27|13671.27|13790.52|13670.52|13791.27|13671.27|13789.3|13669.3|9
1627403400000|2021-07-27 16:30:00|13790.59|13670.59|13789.69|13669.69|13791.11|13671.11|13789.27|13669.27|10
1627403410000|2021-07-27 16:30:10|13788.97|13668.97|13793.38|13673.38|13793.38|13673.38|13788.97|13668.97|10
1627403420000|2021-07-27 16:30:20|13793.71|13673.71|13798.48|13678.48|13798.48|13678.48|13793.71|13673.71|10
1627403430000|2021-07-27 16:30:30|13798.54|13678.54|13804.67|13684.67|13804.67|13684.67|13798.54|13678.54|10
1627403440000|2021-07-27 16:30:40|13804.77|13684.77|13805.31|13685.31|13805.31|13685.31|13804.68|13684.68|9
1627403450000|2021-07-27 16:30:50|13804.86|13684.86|13804.16|13684.16|13804.86|13684.86|13803.11|13683.11|10
1627403460000|2021-07-27 16:31:00|13804.6|13684.6|13805.85|13685.85|13807.05|13687.05|13804.6|13684.6|10
1627403470000|2021-07-27 16:31:10|13803.46|13683.46|13805.11|13685.11|13806.04|13686.04|13803.46|13683.46|10
1627403480000|2021-07-27 16:31:20|13805.75|13685.75|13807.48|13687.48|13807.48|13687.48|13805.43|13685.43|10
1627403490000|2021-07-27 16:31:30|13807.6|13687.6|13810.68|13690.68|13810.98|13690.98|13807.6|13687.6|10
1627403500000|2021-07-27 16:31:40|13813.9|13693.9|13815.21|13695.21|13815.21|13695.21|13813.84|13693.84|10
1627403510000|2021-07-27 16:31:50|13814.59|13694.59|13815.26|13695.26|13815.26|13695.26|13814.01|13694.01|10
1627403520000|2021-07-27 16:32:00|13815.57|13695.57|13819.66|13699.66|13819.66|13699.66|13815.57|13695.57|10
1627403530000|2021-07-27 16:32:10|13819.96|13699.96|13820.23|13700.23|13820.26|13700.26|13818.71|13698.71|10
1627403540000|2021-07-27 16:32:20|13820.17|13700.17|13818.06|13698.06|13820.17|13700.17|13818.01|13698.01|10
1627403550000|2021-07-27 16:32:30|13817.29|13697.29|13814.34|13694.34|13817.29|13697.29|13813.57|13693.57|9
1627403560000|2021-07-27 16:32:40|13813.98|13693.98|13809.94|13689.94|13813.98|13693.98|13809.52|13689.52|10
1627403570000|2021-07-27 16:32:50|13809.41|13689.41|13807.62|13687.62|13809.72|13689.72|13807.62|13687.62|10
1627403580000|2021-07-27 16:33:00|13808.04|13688.04|13812.33|13692.33|13812.33|13692.33|13807.92|13687.92|10
1627403590000|2021-07-27 16:33:10|13815.35|13695.35|13818.9|13698.9|13819.06|13699.06|13815.35|13695.35|10
1627403600000|2021-07-27 16:33:20|13820.09|13700.09|13822.8|13702.8|13823.32|13703.32|13820.09|13700.09|10
1627403610000|2021-07-27 16:33:30|13822.83|13702.83|13824.3|13704.3|13825.27|13705.27|13822.83|13702.83|10
1627403620000|2021-07-27 16:33:40|13824.22|13704.22|13824.09|13704.09|13824.41|13704.41|13823.38|13703.38|10
1627403630000|2021-07-27 16:33:50|13824.37|13704.37|13826.53|13706.53|13826.53|13706.53|13824.08|13704.08|10
1627403640000|2021-07-27 16:34:00|13826.62|13706.62|13825.9|13705.9|13827.13|13707.13|13825.05|13705.05|10
1627403650000|2021-07-27 16:34:10|13825.99|13705.99|13824.03|13704.03|13825.99|13705.99|13822.57|13702.57|10
1627403660000|2021-07-27 16:34:20|13823.59|13703.59|13820.06|13700.06|13823.59|13703.59|13819.8|13699.8|10
1627403670000|2021-07-27 16:34:30|13819.93|13699.93|13820.7|13700.7|13820.93|13700.93|13819.93|13699.93|10
1627403680000|2021-07-27 16:34:40|13820.73|13700.73|13822.71|13702.71|13822.71|13702.71|13820.58|13700.58|10
1627403690000|2021-07-27 16:34:50|13822.81|13702.81|13825.49|13705.49|13825.49|13705.49|13822.3|13702.3|10
1627403700000|2021-07-27 16:35:00|13826.03|13706.03|13828.81|13708.81|13828.81|13708.81|13826.03|13706.03|10
1627403710000|2021-07-27 16:35:10|13828.88|13708.88|13829.92|13709.92|13829.92|13709.92|13828.56|13708.56|10
1627403720000|2021-07-27 16:35:20|13830.1|13710.1|13827.54|13707.54|13830.1|13710.1|13827.54|13707.54|10
1627403730000|2021-07-27 16:35:30|13827.46|13707.46|13825.15|13705.15|13827.46|13707.46|13825.15|13705.15|10
1627403740000|2021-07-27 16:35:40|13825.41|13705.41|13825.59|13705.59|13826.03|13706.03|13825.24|13705.24|10
1627403750000|2021-07-27 16:35:50|13825.43|13705.43|13826.12|13706.12|13826.12|13706.12|13825.43|13705.43|10
1627403760000|2021-07-27 16:36:00|13826.24|13706.24|13826.39|13706.39|13826.92|13706.92|13825.67|13705.67|10
1627403770000|2021-07-27 16:36:10|13826.49|13706.49|13828.53|13708.53|13829.09|13709.09|13826.49|13706.49|10
1627403780000|2021-07-27 16:36:20|13829.12|13709.12|13829.94|13709.94|13829.94|13709.94|13828.5|13708.5|10
1627403790000|2021-07-27 16:36:30|13829.97|13709.97|13829.16|13709.16|13830.04|13710.04|13828.82|13708.82|10
1627403800000|2021-07-27 16:36:40|13829.5|13709.5|13831.8|13711.8|13831.8|13711.8|13829.5|13709.5|10
1627403810000|2021-07-27 16:36:50|13831.84|13711.84|13834.1|13714.1|13834.1|13714.1|13831.04|13711.04|9
1627403820000|2021-07-27 16:37:00|13835.45|13715.45|13843.68|13723.68|13843.68|13723.68|13835.45|13715.45|10
1627403830000|2021-07-27 16:37:10|13842.97|13722.97|13842.82|13722.82|13843.13|13723.13|13841.04|13721.04|10
1627403840000|2021-07-27 16:37:20|13843.46|13723.46|13845.73|13725.73|13845.73|13725.73|13843.33|13723.33|10
1627403850000|2021-07-27 16:37:30|13846.3|13726.3|13847.52|13727.52|13847.85|13727.85|13846.3|13726.3|10
1627403860000|2021-07-27 16:37:40|13847.59|13727.59|13850.95|13730.95|13851|13731|13847.59|13727.59|10
1627403870000|2021-07-27 16:37:50|13851.22|13731.22|13853.87|13733.87|13853.87|13733.87|13850.82|13730.82|10
1627403880000|2021-07-27 16:38:00|13853.81|13733.81|13855.26|13735.26|13855.26|13735.26|13852.54|13732.54|10
1627403890000|2021-07-27 16:38:10|13855.63|13735.63|13859.96|13739.96|13860.77|13740.77|13855.54|13735.54|10
1627403900000|2021-07-27 16:38:20|13860.05|13740.05|13861.67|13741.67|13861.98|13741.98|13859.81|13739.81|10
1627403910000|2021-07-27 16:38:30|13863.32|13743.32|13864.26|13744.26|13865.74|13745.74|13863.32|13743.32|10
1627403920000|2021-07-27 16:38:40|13865.34|13745.34|13867.02|13747.02|13867.18|13747.18|13865.3|13745.3|10
1627403930000|2021-07-27 16:38:50|13867.21|13747.21|13868.82|13748.82|13869.12|13749.12|13867.21|13747.21|10
1627403940000|2021-07-27 16:39:00|13867.94|13747.94|13868.27|13748.27|13868.4|13748.4|13867.38|13747.38|10
1627403950000|2021-07-27 16:39:10|13868.29|13748.29|13870.64|13750.64|13872.07|13752.07|13868.29|13748.29|10
1627403960000|2021-07-27 16:39:20|13871.24|13751.24|13874.32|13754.32|13874.32|13754.32|13871.24|13751.24|10
1627403970000|2021-07-27 16:39:30|13875.19|13755.19|13877.39|13757.39|13878.07|13758.07|13875.19|13755.19|10
1627403980000|2021-07-27 16:39:40|13877.15|13757.15|13874.96|13754.96|13877.26|13757.26|13874.96|13754.96|10
1627403990000|2021-07-27 16:39:50|13875|13755|13873.08|13753.08|13875|13755|13872.41|13752.41|10
1627404000000|2021-07-27 16:40:00|13873.07|13753.07|13868.96|13748.96|13873.07|13753.07|13868.96|13748.96|10
1627404010000|2021-07-27 16:40:10|13866.3|13746.3|13859.97|13739.97|13866.66|13746.66|13859.97|13739.97|10
1627404020000|2021-07-27 16:40:20|13859.45|13739.45|13857.88|13737.88|13859.45|13739.45|13857.88|13737.88|10
1627404030000|2021-07-27 16:40:30|13857.38|13737.38|13857.06|13737.06|13857.38|13737.38|13854.14|13734.14|10
1627404040000|2021-07-27 16:40:40|13856.89|13736.89|13855.24|13735.24|13857.8|13737.8|13855.21|13735.21|10
1627404050000|2021-07-27 16:40:50|13857.07|13737.07|13860.77|13740.77|13860.77|13740.77|13857.07|13737.07|10
1627404060000|2021-07-27 16:41:00|13861.35|13741.35|13862.51|13742.51|13862.51|13742.51|13861.01|13741.01|10
1627404070000|2021-07-27 16:41:10|13862.76|13742.76|13866.78|13746.78|13866.78|13746.78|13862.59|13742.59|10
1627404080000|2021-07-27 16:41:20|13867.29|13747.29|13871.1|13751.1|13871.1|13751.1|13866.94|13746.94|10
1627404090000|2021-07-27 16:41:30|13871.19|13751.19|13876.15|13756.15|13876.15|13756.15|13871.19|13751.19|10
1627404100000|2021-07-27 16:41:40|13876.29|13756.29|13878.8|13758.8|13879.55|13759.55|13876.26|13756.26|10
1627404110000|2021-07-27 16:41:50|13878.89|13758.89|13879|13759|13879.5|13759.5|13878.34|13758.34|9
1627404120000|2021-07-27 16:42:00|13878.96|13758.96|13881.29|13761.29|13881.29|13761.29|13878.96|13758.96|9
1627404130000|2021-07-27 16:42:10|13881.48|13761.48|13883.88|13763.88|13883.88|13763.88|13881.48|13761.48|10
1627404140000|2021-07-27 16:42:20|13884.05|13764.05|13885.37|13765.37|13885.37|13765.37|13884.05|13764.05|8
1627404150000|2021-07-27 16:42:30|13885.65|13765.65|13885.1|13765.1|13886.46|13766.46|13885.1|13765.1|10
1627404160000|2021-07-27 16:42:40|13884.79|13764.79|13875.44|13755.44|13884.79|13764.79|13875.44|13755.44|10
1627404170000|2021-07-27 16:42:50|13875.35|13755.35|13870.42|13750.42|13875.35|13755.35|13870.42|13750.42|10
1627404180000|2021-07-27 16:43:00|13869.71|13749.71|13867.7|13747.7|13869.71|13749.71|13866.82|13746.82|10
1627404190000|2021-07-27 16:43:10|13868.25|13748.25|13869.45|13749.45|13869.99|13749.99|13868.25|13748.25|10
1627404200000|2021-07-27 16:43:20|13870|13750|13869.62|13749.62|13870.6|13750.6|13868.81|13748.81|10
1627404210000|2021-07-27 16:43:30|13869.83|13749.83|13870.7|13750.7|13871.78|13751.78|13869.78|13749.78|10
1627404220000|2021-07-27 16:43:40|13870.64|13750.64|13865.2|13745.2|13870.64|13750.64|13865.2|13745.2|9
1627404230000|2021-07-27 16:43:50|13865.19|13745.19|13861.22|13741.22|13865.19|13745.19|13860.99|13740.99|9
1627404240000|2021-07-27 16:44:00|13861.23|13741.23|13863.72|13743.72|13863.72|13743.72|13861.01|13741.01|10
1627404250000|2021-07-27 16:44:10|13864.51|13744.51|13866.5|13746.5|13867.59|13747.59|13863.81|13743.81|10
1627404260000|2021-07-27 16:44:20|13866.49|13746.49|13863.53|13743.53|13866.49|13746.49|13863.53|13743.53|10
1627404270000|2021-07-27 16:44:30|13862.2|13742.2|13858.2|13738.2|13862.2|13742.2|13858.2|13738.2|10
1627404280000|2021-07-27 16:44:40|13858.5|13738.5|13859.72|13739.72|13859.72|13739.72|13857.92|13737.92|10
1627404290000|2021-07-27 16:44:50|13859.83|13739.83|13858.69|13738.69|13859.83|13739.83|13858.69|13738.69|10
1627404300000|2021-07-27 16:45:00|13858.74|13738.74|13854.44|13734.44|13859.19|13739.19|13854.44|13734.44|10
1627404310000|2021-07-27 16:45:10|13854.31|13734.31|13845.17|13725.17|13854.31|13734.31|13845.17|13725.17|10
1627404320000|2021-07-27 16:45:20|13844.31|13724.31|13839.82|13719.82|13844.31|13724.31|13839.82|13719.82|9
1627404330000|2021-07-27 16:45:30|13839.26|13719.26|13825.8|13705.8|13839.26|13719.26|13825.67|13705.67|10
1627404340000|2021-07-27 16:45:40|13822.53|13702.53|13811.66|13691.66|13822.53|13702.53|13809.79|13689.79|9
1627404350000|2021-07-27 16:45:50|13811.86|13691.86|13808.95|13688.95|13811.86|13691.86|13808.95|13688.95|10
1627404360000|2021-07-27 16:46:00|13808.93|13688.93|13805.54|13685.54|13808.93|13688.93|13804.64|13684.64|10
1627404370000|2021-07-27 16:46:10|13804.82|13684.82|13803.3|13683.3|13804.82|13684.82|13802.35|13682.35|10
1627404380000|2021-07-27 16:46:20|13802.49|13682.49|13804.47|13684.47|13804.47|13684.47|13802.41|13682.41|10
1627404390000|2021-07-27 16:46:30|13804.77|13684.77|13813.34|13693.34|13813.34|13693.34|13804.77|13684.77|10
1627404400000|2021-07-27 16:46:40|13813.62|13693.62|13813.65|13693.65|13814.26|13694.26|13813.61|13693.61|10
1627404410000|2021-07-27 16:46:50|13814.53|13694.53|13816.54|13696.54|13816.55|13696.55|13814.11|13694.11|10
1627404420000|2021-07-27 16:47:00|13816.95|13696.95|13821.07|13701.07|13821.07|13701.07|13816.87|13696.87|10
1627404430000|2021-07-27 16:47:10|13821.12|13701.12|13822.5|13702.5|13823.15|13703.15|13821.12|13701.12|10
1627404440000|2021-07-27 16:47:20|13821.99|13701.99|13814.68|13694.68|13822.07|13702.07|13814.64|13694.64|9
1627404450000|2021-07-27 16:47:30|13815.99|13695.99|13808.84|13688.84|13815.99|13695.99|13808.84|13688.84|10
1627404460000|2021-07-27 16:47:40|13807.84|13687.84|13801.67|13681.67|13807.89|13687.89|13801.67|13681.67|10
1627404470000|2021-07-27 16:47:50|13801.15|13681.15|13795.26|13675.26|13801.15|13681.15|13795.26|13675.26|10
1627404480000|2021-07-27 16:48:00|13795.59|13675.59|13792.48|13672.48|13795.59|13675.59|13792.48|13672.48|10
1627404490000|2021-07-27 16:48:10|13792.17|13672.17|13794.58|13674.58|13794.76|13674.76|13792.09|13672.09|10
1627404500000|2021-07-27 16:48:20|13793.24|13673.24|13794.09|13674.09|13794.24|13674.24|13793.24|13673.24|10
1627404510000|2021-07-27 16:48:30|13794.26|13674.26|13792.19|13672.19|13794.29|13674.29|13791.18|13671.18|10
1627404520000|2021-07-27 16:48:40|13791.91|13671.91|13787.3|13667.3|13791.91|13671.91|13787.3|13667.3|10
1627404530000|2021-07-27 16:48:50|13787.26|13667.26|13784.4|13664.4|13787.26|13667.26|13784.4|13664.4|10
1627404540000|2021-07-27 16:49:00|13784.32|13664.32|13780.81|13660.81|13784.32|13664.32|13780.7|13660.7|10
1627404550000|2021-07-27 16:49:10|13780.63|13660.63|13771.31|13651.31|13780.63|13660.63|13771.31|13651.31|10
1627404560000|2021-07-27 16:49:20|13769.99|13649.99|13766.79|13646.79|13770.5|13650.5|13765.97|13645.97|10
1627404570000|2021-07-27 16:49:30|13766.85|13646.85|13760.78|13640.78|13767.32|13647.32|13760.77|13640.77|9
1627404580000|2021-07-27 16:49:40|13760.74|13640.74|13744.04|13624.04|13760.74|13640.74|13744.04|13624.04|10
1627404590000|2021-07-27 16:49:50|13743.11|13623.11|13742.7|13622.7|13743.11|13623.11|13741.05|13621.05|10
1627404600000|2021-07-27 16:50:00|13742.71|13622.71|13747.05|13627.05|13747.05|13627.05|13742.71|13622.71|10
1627404610000|2021-07-27 16:50:10|13746.99|13626.99|13750.44|13630.44|13750.86|13630.86|13746.99|13626.99|10
1627404620000|2021-07-27 16:50:20|13751.5|13631.5|13751.02|13631.02|13753.09|13633.09|13751.02|13631.02|10
1627404630000|2021-07-27 16:50:30|13753.13|13633.13|13756.65|13636.65|13756.65|13636.65|13752.27|13632.27|10
1627404640000|2021-07-27 16:50:40|13756.01|13636.01|13761.36|13641.36|13761.36|13641.36|13755.67|13635.67|10
1627404650000|2021-07-27 16:50:50|13761.96|13641.96|13762.29|13642.29|13763.4|13643.4|13761.27|13641.27|10
1627404660000|2021-07-27 16:51:00|13764.28|13644.28|13768.17|13648.17|13768.17|13648.17|13763.87|13643.87|10
1627404670000|2021-07-27 16:51:10|13768.23|13648.23|13766.33|13646.33|13769.33|13649.33|13766.33|13646.33|10
1627404680000|2021-07-27 16:51:20|13767.59|13647.59|13771.12|13651.12|13771.12|13651.12|13767.59|13647.59|10
1627404690000|2021-07-27 16:51:30|13771.07|13651.07|13769.94|13649.94|13772.03|13652.03|13769.94|13649.94|10
1627404700000|2021-07-27 16:51:40|13769.31|13649.31|13758.79|13638.79|13769.31|13649.31|13758.79|13638.79|10
1627404710000|2021-07-27 16:51:50|13758.85|13638.85|13753.01|13633.01|13758.9|13638.9|13753.01|13633.01|10
1627404720000|2021-07-27 16:52:00|13752.94|13632.94|13747.71|13627.71|13752.94|13632.94|13747.71|13627.71|10
1627404730000|2021-07-27 16:52:10|13745.95|13625.95|13741.82|13621.82|13745.95|13625.95|13741.82|13621.82|10
1627404740000|2021-07-27 16:52:20|13741.98|13621.98|13740.53|13620.53|13741.98|13621.98|13739.1|13619.1|10
1627404750000|2021-07-27 16:52:30|13740.57|13620.57|13739.14|13619.14|13740.57|13620.57|13738.87|13618.87|9
1627404760000|2021-07-27 16:52:40|13739.07|13619.07|13744.88|13624.88|13745.67|13625.67|13739.07|13619.07|10
1627404770000|2021-07-27 16:52:50|13745.25|13625.25|13747.92|13627.92|13748.27|13628.27|13745.25|13625.25|10
1627404780000|2021-07-27 16:53:00|13747.93|13627.93|13748.49|13628.49|13748.49|13628.49|13744.21|13624.21|10
1627404790000|2021-07-27 16:53:10|13747.91|13627.91|13746.24|13626.24|13748.43|13628.43|13744.76|13624.76|10
1627404800000|2021-07-27 16:53:20|13745.87|13625.87|13736.57|13616.57|13745.87|13625.87|13736.57|13616.57|10
1627404810000|2021-07-27 16:53:30|13735.78|13615.78|13732.81|13612.81|13736.22|13616.22|13732.81|13612.81|10
1627404820000|2021-07-27 16:53:40|13733.49|13613.49|13722.03|13602.03|13733.49|13613.49|13722.03|13602.03|10
1627404830000|2021-07-27 16:53:50|13721.19|13601.19|13715.85|13595.85|13721.19|13601.19|13715.85|13595.85|10
1627404840000|2021-07-27 16:54:00|13715.62|13595.62|13704.21|13584.21|13715.62|13595.62|13704.21|13584.21|10
1627404850000|2021-07-27 16:54:10|13706.12|13586.12|13702.34|13582.34|13706.12|13586.12|13701.75|13581.75|10
1627404860000|2021-07-27 16:54:20|13701.94|13581.94|13701.78|13581.78|13701.99|13581.99|13700.95|13580.95|9
1627404870000|2021-07-27 16:54:30|13701.05|13581.05|13696.86|13576.86|13701.05|13581.05|13695.34|13575.34|10
1627404880000|2021-07-27 16:54:40|13697.19|13577.19|13691.59|13571.59|13697.19|13577.19|13691.59|13571.59|10
1627404890000|2021-07-27 16:54:50|13691.57|13571.57|13693.2|13573.2|13693.69|13573.69|13690.51|13570.51|10
1627404900000|2021-07-27 16:55:00|13691.99|13571.99|13693.35|13573.35|13693.35|13573.35|13689.95|13569.95|10
1627404910000|2021-07-27 16:55:10|13694.04|13574.04|13695.39|13575.39|13695.65|13575.65|13694.04|13574.04|10
1627404920000|2021-07-27 16:55:20|13695.16|13575.16|13699.53|13579.53|13699.53|13579.53|13694.81|13574.81|10
1627404930000|2021-07-27 16:55:30|13699.4|13579.4|13700.94|13580.94|13700.97|13580.97|13699.34|13579.34|10
1627404940000|2021-07-27 16:55:40|13701.02|13581.02|13703.5|13583.5|13703.5|13583.5|13701.02|13581.02|10
1627404950000|2021-07-27 16:55:50|13702.58|13582.58|13704.77|13584.77|13706|13586|13702.58|13582.58|10
1627404960000|2021-07-27 16:56:00|13704.7|13584.7|13701.54|13581.54|13705.36|13585.36|13701.54|13581.54|10
1627404970000|2021-07-27 16:56:10|13700.87|13580.87|13702.62|13582.62|13702.62|13582.62|13700.73|13580.73|10
1627404980000|2021-07-27 16:56:20|13703.61|13583.61|13708.69|13588.69|13709.26|13589.26|13703.61|13583.61|10
1627404990000|2021-07-27 16:56:30|13708.99|13588.99|13710.43|13590.43|13711.24|13591.24|13708.63|13588.63|10
1627405000000|2021-07-27 16:56:40|13711.46|13591.46|13710.87|13590.87|13711.46|13591.46|13710.27|13590.27|10
1627405010000|2021-07-27 16:56:50|13710.89|13590.89|13715.13|13595.13|13715.13|13595.13|13710.89|13590.89|10
1627405020000|2021-07-27 16:57:00|13715.24|13595.24|13718.39|13598.39|13718.39|13598.39|13715.24|13595.24|9
1627405030000|2021-07-27 16:57:10|13717.69|13597.69|13715.67|13595.67|13718.38|13598.38|13715.67|13595.67|10
1627405040000|2021-07-27 16:57:20|13715.74|13595.74|13707.99|13587.99|13715.74|13595.74|13707.99|13587.99|10
1627405050000|2021-07-27 16:57:30|13708.02|13588.02|13703.93|13583.93|13708.02|13588.02|13703.66|13583.66|10
1627405060000|2021-07-27 16:57:40|13703.78|13583.78|13698.25|13578.25|13703.78|13583.78|13698.25|13578.25|10
1627405070000|2021-07-27 16:57:50|13697.78|13577.78|13696.06|13576.06|13698.22|13578.22|13696.06|13576.06|10
1627405080000|2021-07-27 16:58:00|13695.72|13575.72|13696.2|13576.2|13696.2|13576.2|13695.06|13575.06|10
1627405090000|2021-07-27 16:58:10|13696.19|13576.19|13699.54|13579.54|13699.54|13579.54|13696.19|13576.19|9
1627405100000|2021-07-27 16:58:20|13699.8|13579.8|13703.61|13583.61|13703.61|13583.61|13699.58|13579.58|10
1627405110000|2021-07-27 16:58:30|13704.71|13584.71|13709.4|13589.4|13709.4|13589.4|13704.65|13584.65|10
1627405120000|2021-07-27 16:58:40|13709.31|13589.31|13711.35|13591.35|13711.48|13591.48|13709.31|13589.31|9
1627405130000|2021-07-27 16:58:50|13710.41|13590.41|13710|13590|13710.62|13590.62|13709.59|13589.59|10
1627405140000|2021-07-27 16:59:00|13710.43|13590.43|13710.22|13590.22|13710.66|13590.66|13709.34|13589.34|10
1627405150000|2021-07-27 16:59:10|13709.85|13589.85|13706.33|13586.33|13710.38|13590.38|13706.33|13586.33|10
1627405160000|2021-07-27 16:59:20|13705.68|13585.68|13708.01|13588.01|13708.52|13588.52|13705.68|13585.68|10
1627405170000|2021-07-27 16:59:30|13708.48|13588.48|13709.19|13589.19|13709.37|13589.37|13708.42|13588.42|10
1627405180000|2021-07-27 16:59:40|13709.34|13589.34|13704.39|13584.39|13709.38|13589.38|13704.39|13584.39|10
1627405190000|2021-07-27 16:59:50|13703.62|13583.62|13697.4|13577.4|13703.62|13583.62|13697.4|13577.4|10
1627405200000|2021-07-27 17:00:00|13697.44|13577.44|13699.43|13579.43|13699.68|13579.68|13697.44|13577.44|10
1627405210000|2021-07-27 17:00:10|13699.85|13579.85|13700.65|13580.65|13701.16|13581.16|13699.28|13579.28|10
1627405220000|2021-07-27 17:00:20|13699.63|13579.63|13694.74|13574.74|13699.63|13579.63|13694.74|13574.74|10
1627405230000|2021-07-27 17:00:30|13694.24|13574.24|13692.27|13572.27|13694.24|13574.24|13691.46|13571.46|10
1627405240000|2021-07-27 17:00:40|13692.43|13572.43|13696.12|13576.12|13696.12|13576.12|13692.43|13572.43|10
1627405250000|2021-07-27 17:00:50|13695.25|13575.25|13699.84|13579.84|13699.84|13579.84|13695.25|13575.25|10
1627405260000|2021-07-27 17:01:00|13699.85|13579.85|13704.55|13584.55|13704.55|13584.55|13699.85|13579.85|10
1627405270000|2021-07-27 17:01:10|13704.59|13584.59|13711.06|13591.06|13711.06|13591.06|13704.54|13584.54|10
1627405280000|2021-07-27 17:01:20|13711.14|13591.14|13720.9|13600.9|13720.9|13600.9|13711.14|13591.14|10
1627405290000|2021-07-27 17:01:30|13720.99|13600.99|13729.69|13609.69|13729.69|13609.69|13720.99|13600.99|10
1627405300000|2021-07-27 17:01:40|13730.86|13610.86|13732.88|13612.88|13732.88|13612.88|13729.64|13609.64|10
1627405310000|2021-07-27 17:01:50|13733.99|13613.99|13737.39|13617.39|13737.39|13617.39|13733.78|13613.78|10
1627405320000|2021-07-27 17:02:00|13738.45|13618.45|13742.03|13622.03|13742.5|13622.5|13738.45|13618.45|10
1627405330000|2021-07-27 17:02:10|13742.07|13622.07|13740.18|13620.18|13742.85|13622.85|13740.18|13620.18|10
1627405340000|2021-07-27 17:02:20|13740.36|13620.36|13741.97|13621.97|13742.03|13622.03|13740.36|13620.36|10
1627405350000|2021-07-27 17:02:30|13742.58|13622.58|13740.98|13620.98|13742.85|13622.85|13740.86|13620.86|10
1627405360000|2021-07-27 17:02:40|13740.39|13620.39|13735.38|13615.38|13740.39|13620.39|13735.38|13615.38|10
1627405370000|2021-07-27 17:02:50|13735.14|13615.14|13737.46|13617.46|13738.37|13618.37|13735.14|13615.14|10
1627405380000|2021-07-27 17:03:00|13737.42|13617.42|13741.47|13621.47|13741.47|13621.47|13737.42|13617.42|10
1627405390000|2021-07-27 17:03:10|13743.09|13623.09|13742.84|13622.84|13744.34|13624.34|13742.84|13622.84|10
1627405400000|2021-07-27 17:03:20|13743.28|13623.28|13744.25|13624.25|13746.06|13626.06|13743.24|13623.24|10
1627405410000|2021-07-27 17:03:30|13741.53|13621.53|13737.85|13617.85|13741.53|13621.53|13737.85|13617.85|9
1627405420000|2021-07-27 17:03:40|13738.23|13618.23|13736.42|13616.42|13738.23|13618.23|13736.42|13616.42|10
1627405430000|2021-07-27 17:03:50|13735.59|13615.59|13734.93|13614.93|13736.51|13616.51|13734.93|13614.93|10
1627405440000|2021-07-27 17:04:00|13735.02|13615.02|13733.56|13613.56|13735.28|13615.28|13733.35|13613.35|10
1627405450000|2021-07-27 17:04:10|13733.58|13613.58|13728.37|13608.37|13733.58|13613.58|13728.37|13608.37|10
1627405460000|2021-07-27 17:04:20|13727.99|13607.99|13723.26|13603.26|13727.99|13607.99|13723.26|13603.26|10
1627405470000|2021-07-27 17:04:30|13723.14|13603.14|13722.59|13602.59|13723.75|13603.75|13722.08|13602.08|10
1627405480000|2021-07-27 17:04:40|13722.25|13602.25|13716.09|13596.09|13722.25|13602.25|13716.09|13596.09|10
1627405490000|2021-07-27 17:04:50|13715.44|13595.44|13711.59|13591.59|13715.52|13595.52|13711.59|13591.59|10
1627405500000|2021-07-27 17:05:00|13711.62|13591.62|13710.06|13590.06|13711.62|13591.62|13708.94|13588.94|10
1627405510000|2021-07-27 17:05:10|13710.46|13590.46|13710.19|13590.19|13710.96|13590.96|13710.19|13590.19|10
1627405520000|2021-07-27 17:05:20|13710.28|13590.28|13709.49|13589.49|13710.28|13590.28|13709.02|13589.02|10
1627405530000|2021-07-27 17:05:30|13709.63|13589.63|13712.83|13592.83|13712.83|13592.83|13709.63|13589.63|10
1627405540000|2021-07-27 17:05:40|13712.42|13592.42|13714.81|13594.81|13715.02|13595.02|13712.42|13592.42|10
1627405550000|2021-07-27 17:05:50|13714.89|13594.89|13715.19|13595.19|13716.89|13596.89|13714.51|13594.51|10
1627405560000|2021-07-27 17:06:00|13715.09|13595.09|13723.77|13603.77|13723.77|13603.77|13715.08|13595.08|9
1627405570000|2021-07-27 17:06:10|13724.2|13604.2|13730.31|13610.31|13730.5|13610.5|13724.2|13604.2|10
1627405580000|2021-07-27 17:06:20|13730.59|13610.59|13729.84|13609.84|13730.59|13610.59|13729.76|13609.76|10
1627405590000|2021-07-27 17:06:30|13728.81|13608.81|13724.46|13604.46|13728.81|13608.81|13724.46|13604.46|10
1627405600000|2021-07-27 17:06:40|13724.15|13604.15|13723.34|13603.34|13725.18|13605.18|13723.2|13603.2|9
1627405610000|2021-07-27 17:06:50|13723.18|13603.18|13723.5|13603.5|13724.03|13604.03|13722.97|13602.97|9
1627405620000|2021-07-27 17:07:00|13724.34|13604.34|13727.89|13607.89|13727.89|13607.89|13724.34|13604.34|10
1627405630000|2021-07-27 17:07:10|13726.99|13606.99|13727.38|13607.38|13729.24|13609.24|13726.99|13606.99|10
1627405640000|2021-07-27 17:07:20|13726.59|13606.59|13721.54|13601.54|13726.59|13606.59|13721.54|13601.54|10
1627405650000|2021-07-27 17:07:30|13720.78|13600.78|13714.89|13594.89|13720.85|13600.85|13714.89|13594.89|10
1627405660000|2021-07-27 17:07:40|13712.17|13592.17|13707.13|13587.13|13712.67|13592.67|13707.13|13587.13|10
1627405670000|2021-07-27 17:07:50|13704.66|13584.66|13700.12|13580.12|13704.66|13584.66|13700.12|13580.12|10
1627405680000|2021-07-27 17:08:00|13699.89|13579.89|13699.96|13579.96|13700.25|13580.25|13699.42|13579.42|10
1627405690000|2021-07-27 17:08:10|13699.17|13579.17|13705.12|13585.12|13705.12|13585.12|13699.12|13579.12|10
1627405700000|2021-07-27 17:08:20|13705.26|13585.26|13708.85|13588.85|13709.2|13589.2|13705.26|13585.26|10
1627405710000|2021-07-27 17:08:30|13708.9|13588.9|13710.13|13590.13|13710.13|13590.13|13708.8|13588.8|9
1627405720000|2021-07-27 17:08:40|13708.38|13588.38|13708.5|13588.5|13709.01|13589.01|13708.38|13588.38|10
1627405730000|2021-07-27 17:08:50|13708.39|13588.39|13707.94|13587.94|13708.58|13588.58|13707.28|13587.28|10
1627405740000|2021-07-27 17:09:00|13707.92|13587.92|13708.41|13588.41|13708.52|13588.52|13707.18|13587.18|10
1627405750000|2021-07-27 17:09:10|13708.42|13588.42|13711.1|13591.1|13711.1|13591.1|13708.42|13588.42|9
1627405760000|2021-07-27 17:09:20|13711.2|13591.2|13708.87|13588.87|13711.2|13591.2|13708.87|13588.87|10
1627405770000|2021-07-27 17:09:30|13708.54|13588.54|13708.42|13588.42|13708.81|13588.81|13707.85|13587.85|10
1627405780000|2021-07-27 17:09:40|13708.23|13588.23|13696.78|13576.78|13708.23|13588.23|13696.78|13576.78|10
1627405790000|2021-07-27 17:09:50|13696.24|13576.24|13689.81|13569.81|13696.24|13576.24|13689.81|13569.81|10
1627405800000|2021-07-27 17:10:00|13689.55|13569.55|13686.78|13566.78|13689.55|13569.55|13686.58|13566.58|10
1627405810000|2021-07-27 17:10:10|13686.93|13566.93|13691.7|13571.7|13691.7|13571.7|13686.93|13566.93|10
1627405820000|2021-07-27 17:10:20|13691.73|13571.73|13691.88|13571.88|13691.88|13571.88|13689.92|13569.92|10
1627405830000|2021-07-27 17:10:30|13690.96|13570.96|13685.77|13565.77|13691.05|13571.05|13685.77|13565.77|10
1627405840000|2021-07-27 17:10:40|13685.52|13565.52|13678.58|13558.58|13685.52|13565.52|13678.58|13558.58|10
1627405850000|2021-07-27 17:10:50|13678.34|13558.34|13679.73|13559.73|13680.15|13560.15|13677.74|13557.74|10
1627405860000|2021-07-27 17:11:00|13680.43|13560.43|13686.67|13566.67|13686.67|13566.67|13680.43|13560.43|9
1627405870000|2021-07-27 17:11:10|13687.3|13567.3|13693.73|13573.73|13693.73|13573.73|13687.3|13567.3|10
1627405880000|2021-07-27 17:11:20|13693.74|13573.74|13700.1|13580.1|13700.1|13580.1|13693.07|13573.07|10
1627405890000|2021-07-27 17:11:30|13700.75|13580.75|13697.44|13577.44|13700.75|13580.75|13697.44|13577.44|10
1627405900000|2021-07-27 17:11:40|13697.58|13577.58|13705.13|13585.13|13705.13|13585.13|13697.58|13577.58|10
1627405910000|2021-07-27 17:11:50|13705.42|13585.42|13703.42|13583.42|13705.42|13585.42|13703.42|13583.42|10
1627405920000|2021-07-27 17:12:00|13704.15|13584.15|13700.78|13580.78|13704.54|13584.54|13700.78|13580.78|9
1627405930000|2021-07-27 17:12:10|13701.13|13581.13|13701.69|13581.69|13701.69|13581.69|13700.61|13580.61|10
1627405940000|2021-07-27 17:12:20|13701.74|13581.74|13703.35|13583.35|13703.42|13583.42|13701.08|13581.08|10
1627405950000|2021-07-27 17:12:30|13703.33|13583.33|13704.87|13584.87|13704.91|13584.91|13703.33|13583.33|10
1627405960000|2021-07-27 17:12:40|13706.64|13586.64|13709.61|13589.61|13710.4|13590.4|13706.64|13586.64|10
1627405970000|2021-07-27 17:12:50|13710.76|13590.76|13712.25|13592.25|13712.8|13592.8|13710.76|13590.76|10
1627405980000|2021-07-27 17:13:00|13712.49|13592.49|13714.64|13594.64|13715.15|13595.15|13712.49|13592.49|10
1627405990000|2021-07-27 17:13:10|13714.57|13594.57|13720.82|13600.82|13720.82|13600.82|13714.57|13594.57|10
1627406000000|2021-07-27 17:13:20|13720.91|13600.91|13728.19|13608.19|13728.19|13608.19|13720.91|13600.91|9
1627406010000|2021-07-27 17:13:30|13729.49|13609.49|13731.59|13611.59|13731.96|13611.96|13729.47|13609.47|10
1627406020000|2021-07-27 17:13:40|13731.52|13611.52|13731.87|13611.87|13732.06|13612.06|13729.83|13609.83|10
1627406030000|2021-07-27 17:13:50|13732.25|13612.25|13733.52|13613.52|13733.52|13613.52|13731.47|13611.47|9
1627406040000|2021-07-27 17:14:00|13733.9|13613.9|13732.28|13612.28|13734.15|13614.15|13732.23|13612.23|9
1627406050000|2021-07-27 17:14:10|13731.85|13611.85|13732.44|13612.44|13732.44|13612.44|13731.36|13611.36|9
1627406060000|2021-07-27 17:14:20|13732.37|13612.37|13732.85|13612.85|13732.95|13612.95|13731.5|13611.5|9
1627406070000|2021-07-27 17:14:30|13732.77|13612.77|13733.15|13613.15|13733.22|13613.22|13732.43|13612.43|10
1627406080000|2021-07-27 17:14:40|13732.75|13612.75|13729.87|13609.87|13732.75|13612.75|13729.87|13609.87|10
1627406090000|2021-07-27 17:14:50|13728.55|13608.55|13725.3|13605.3|13728.55|13608.55|13725.3|13605.3|10
1627406100000|2021-07-27 17:15:00|13725.21|13605.21|13719.25|13599.25|13725.21|13605.21|13719.25|13599.25|10
1627406110000|2021-07-27 17:15:10|13718.83|13598.83|13721.14|13601.14|13721.14|13601.14|13717.77|13597.77|10
1627406120000|2021-07-27 17:15:20|13721.5|13601.5|13725.03|13605.03|13725.03|13605.03|13720.54|13600.54|9
1627406130000|2021-07-27 17:15:30|13725.68|13605.68|13726.52|13606.52|13726.52|13606.52|13725.07|13605.07|10
1627406140000|2021-07-27 17:15:40|13726.83|13606.83|13728.67|13608.67|13728.67|13608.67|13726.83|13606.83|10
1627406150000|2021-07-27 17:15:50|13729.23|13609.23|13736.31|13616.31|13736.31|13616.31|13729.23|13609.23|10
1627406160000|2021-07-27 17:16:00|13735.82|13615.82|13738.63|13618.63|13738.7|13618.7|13735.82|13615.82|10
1627406170000|2021-07-27 17:16:10|13740.85|13620.85|13746.46|13626.46|13746.46|13626.46|13740.85|13620.85|10
1627406180000|2021-07-27 17:16:20|13747.58|13627.58|13746.5|13626.5|13747.58|13627.58|13745.73|13625.73|10
1627406190000|2021-07-27 17:16:30|13746.37|13626.37|13750.02|13630.02|13750.02|13630.02|13746.37|13626.37|10
1627406200000|2021-07-27 17:16:40|13750.81|13630.81|13753.02|13633.02|13753.02|13633.02|13750.23|13630.23|10
1627406210000|2021-07-27 17:16:50|13750.14|13630.14|13751.9|13631.9|13752.49|13632.49|13750.14|13630.14|10
1627406220000|2021-07-27 17:17:00|13751.63|13631.63|13749.66|13629.66|13751.7|13631.7|13749.03|13629.03|10
1627406230000|2021-07-27 17:17:10|13750.23|13630.23|13749.04|13629.04|13750.23|13630.23|13749.04|13629.04|10
1627406240000|2021-07-27 17:17:20|13749.32|13629.32|13747.91|13627.91|13750.64|13630.64|13747.91|13627.91|10
1627406250000|2021-07-27 17:17:30|13748.52|13628.52|13750.68|13630.68|13750.84|13630.84|13748.52|13628.52|10
1627406260000|2021-07-27 17:17:40|13750.66|13630.66|13749.67|13629.67|13751.02|13631.02|13749.67|13629.67|10
1627406270000|2021-07-27 17:17:50|13749.05|13629.05|13744.49|13624.49|13749.05|13629.05|13744.49|13624.49|10
1627406280000|2021-07-27 17:18:00|13745.19|13625.19|13743.14|13623.14|13745.19|13625.19|13742.25|13622.25|10
1627406290000|2021-07-27 17:18:10|13742.87|13622.87|13740.74|13620.74|13742.88|13622.88|13740.74|13620.74|10
1627406300000|2021-07-27 17:18:20|13740.8|13620.8|13742.63|13622.63|13742.63|13622.63|13739.28|13619.28|10
1627406310000|2021-07-27 17:18:30|13742.76|13622.76|13743.14|13623.14|13744.59|13624.59|13742.76|13622.76|10
1627406320000|2021-07-27 17:18:40|13743.17|13623.17|13743.56|13623.56|13744.49|13624.49|13742.88|13622.88|10
1627406330000|2021-07-27 17:18:50|13743.21|13623.21|13743.76|13623.76|13743.76|13623.76|13742.52|13622.52|9
1627406340000|2021-07-27 17:19:00|13744.9|13624.9|13744.71|13624.71|13745.15|13625.15|13744.44|13624.44|10
1627406350000|2021-07-27 17:19:10|13745.2|13625.2|13747.09|13627.09|13748.69|13628.69|13745.2|13625.2|10
1627406360000|2021-07-27 17:19:20|13747.34|13627.34|13746.18|13626.18|13749.17|13629.17|13746.08|13626.08|10
1627406370000|2021-07-27 17:19:30|13746.17|13626.17|13746.4|13626.4|13747.07|13627.07|13746.17|13626.17|10
1627406380000|2021-07-27 17:19:40|13746.45|13626.45|13745.98|13625.98|13746.45|13626.45|13745.71|13625.71|9
1627406390000|2021-07-27 17:19:50|13745.84|13625.84|13743.35|13623.35|13745.84|13625.84|13743.28|13623.28|10
1627406400000|2021-07-27 17:20:00|13743.19|13623.19|13742.76|13622.76|13743.36|13623.36|13742.6|13622.6|10
1627406410000|2021-07-27 17:20:10|13744.16|13624.16|13736.76|13616.76|13744.16|13624.16|13736.76|13616.76|10
1627406420000|2021-07-27 17:20:20|13737.51|13617.51|13727.64|13607.64|13737.51|13617.51|13727.64|13607.64|10
1627406430000|2021-07-27 17:20:30|13726.71|13606.71|13721.52|13601.52|13726.71|13606.71|13721.49|13601.49|10
1627406440000|2021-07-27 17:20:40|13719.08|13599.08|13717.72|13597.72|13719.28|13599.28|13717.72|13597.72|10
1627406450000|2021-07-27 17:20:50|13717.63|13597.63|13718.24|13598.24|13718.57|13598.57|13715.68|13595.68|10
1627406460000|2021-07-27 17:21:00|13719.9|13599.9|13728.7|13608.7|13728.7|13608.7|13719.9|13599.9|10
1627406470000|2021-07-27 17:21:10|13728.05|13608.05|13729.85|13609.85|13729.89|13609.89|13728.05|13608.05|10
1627406480000|2021-07-27 17:21:20|13730.26|13610.26|13734.62|13614.62|13734.62|13614.62|13730.26|13610.26|10
1627406490000|2021-07-27 17:21:30|13735.8|13615.8|13738.82|13618.82|13739.59|13619.59|13735.8|13615.8|10
1627406500000|2021-07-27 17:21:40|13739.44|13619.44|13741.85|13621.85|13741.85|13621.85|13739.44|13619.44|10
1627406510000|2021-07-27 17:21:50|13743.04|13623.04|13750.64|13630.64|13750.64|13630.64|13743.04|13623.04|9
1627406520000|2021-07-27 17:22:00|13751.17|13631.17|13756.16|13636.16|13756.16|13636.16|13751.17|13631.17|9
1627406530000|2021-07-27 17:22:10|13756.47|13636.47|13762.96|13642.96|13762.96|13642.96|13756.47|13636.47|10
1627406540000|2021-07-27 17:22:20|13762.43|13642.43|13764.98|13644.98|13764.98|13644.98|13762.06|13642.06|10
1627406550000|2021-07-27 17:22:30|13764.81|13644.81|13766.1|13646.1|13766.1|13646.1|13764.57|13644.57|10
1627406560000|2021-07-27 17:22:40|13766.57|13646.57|13766.65|13646.65|13766.8|13646.8|13765.78|13645.78|9
1627406570000|2021-07-27 17:22:50|13766.41|13646.41|13766.49|13646.49|13766.68|13646.68|13765.75|13645.75|10
1627406580000|2021-07-27 17:23:00|13766.25|13646.25|13763.45|13643.45|13766.25|13646.25|13763.36|13643.36|9
1627406590000|2021-07-27 17:23:10|13762.94|13642.94|13762.75|13642.75|13763.08|13643.08|13762.36|13642.36|10
1627406600000|2021-07-27 17:23:20|13763.29|13643.29|13764.57|13644.57|13765.54|13645.54|13763.29|13643.29|10
1627406610000|2021-07-27 17:23:30|13764.02|13644.02|13762.07|13642.07|13764.92|13644.92|13762.07|13642.07|10
1627406620000|2021-07-27 17:23:40|13760.99|13640.99|13754.76|13634.76|13760.99|13640.99|13754.76|13634.76|10
1627406630000|2021-07-27 17:23:50|13754.66|13634.66|13749.32|13629.32|13754.66|13634.66|13749.32|13629.32|10
1627406640000|2021-07-27 17:24:00|13749.83|13629.83|13751.36|13631.36|13751.64|13631.64|13749.83|13629.83|10
1627406650000|2021-07-27 17:24:10|13751.32|13631.32|13753.92|13633.92|13753.92|13633.92|13750.75|13630.75|10
1627406660000|2021-07-27 17:24:20|13754.26|13634.26|13745.32|13625.32|13754.26|13634.26|13745.32|13625.32|10
1627406670000|2021-07-27 17:24:30|13744.06|13624.06|13740.1|13620.1|13744.06|13624.06|13738.86|13618.86|10
1627406680000|2021-07-27 17:24:40|13740.6|13620.6|13737.14|13617.14|13740.6|13620.6|13737.14|13617.14|10
1627406690000|2021-07-27 17:24:50|13737.07|13617.07|13736.18|13616.18|13737.07|13617.07|13736.04|13616.04|9
1627406700000|2021-07-27 17:25:00|13733.69|13613.69|13738.88|13618.88|13738.88|13618.88|13733.69|13613.69|10
1627406710000|2021-07-27 17:25:10|13739.93|13619.93|13742.68|13622.68|13742.68|13622.68|13739.93|13619.93|10
1627406720000|2021-07-27 17:25:20|13742.62|13622.62|13740.63|13620.63|13742.67|13622.67|13740.63|13620.63|10
1627406730000|2021-07-27 17:25:30|13740.65|13620.65|13739.03|13619.03|13740.65|13620.65|13738.99|13618.99|9
1627406740000|2021-07-27 17:25:40|13738.53|13618.53|13733.07|13613.07|13738.53|13618.53|13733.07|13613.07|10
1627406750000|2021-07-27 17:25:50|13732.9|13612.9|13729.4|13609.4|13733.39|13613.39|13729.4|13609.4|10
1627406760000|2021-07-27 17:26:00|13729.33|13609.33|13723.76|13603.76|13729.33|13609.33|13723.76|13603.76|10
1627406770000|2021-07-27 17:26:10|13723.43|13603.43|13718.16|13598.16|13723.6|13603.6|13718.16|13598.16|10
1627406780000|2021-07-27 17:26:20|13719.5|13599.5|13719.09|13599.09|13719.5|13599.5|13717.21|13597.21|10
1627406790000|2021-07-27 17:26:30|13719.51|13599.51|13720.71|13600.71|13720.71|13600.71|13718.81|13598.81|10
1627406800000|2021-07-27 17:26:40|13720.43|13600.43|13717.52|13597.52|13720.61|13600.61|13717.52|13597.52|10
1627406810000|2021-07-27 17:26:50|13718.54|13598.54|13716.64|13596.64|13718.54|13598.54|13715.83|13595.83|10
1627406820000|2021-07-27 17:27:00|13716.88|13596.88|13718.8|13598.8|13718.8|13598.8|13716.7|13596.7|9
1627406830000|2021-07-27 17:27:10|13718.82|13598.82|13727.02|13607.02|13727.02|13607.02|13718.82|13598.82|10
1627406840000|2021-07-27 17:27:20|13726.97|13606.97|13728.59|13608.59|13728.59|13608.59|13726.72|13606.72|10
1627406850000|2021-07-27 17:27:30|13728.46|13608.46|13734.77|13614.77|13734.77|13614.77|13728.46|13608.46|9
1627406860000|2021-07-27 17:27:40|13734.8|13614.8|13732.78|13612.78|13734.8|13614.8|13732.78|13612.78|10
1627406870000|2021-07-27 17:27:50|13732.16|13612.16|13729.99|13609.99|13732.24|13612.24|13729.99|13609.99|10
1627406880000|2021-07-27 17:28:00|13730.23|13610.23|13733.19|13613.19|13733.19|13613.19|13729.68|13609.68|9
1627406890000|2021-07-27 17:28:10|13734.23|13614.23|13738.85|13618.85|13738.85|13618.85|13734.23|13614.23|10
1627406900000|2021-07-27 17:28:20|13740.83|13620.83|13741.41|13621.41|13741.41|13621.41|13739.74|13619.74|10
1627406910000|2021-07-27 17:28:30|13742.2|13622.2|13742.63|13622.63|13742.73|13622.73|13742.2|13622.2|10
1627406920000|2021-07-27 17:28:40|13741.77|13621.77|13743.15|13623.15|13743.26|13623.26|13741.77|13621.77|8
1627406930000|2021-07-27 17:28:50|13743.16|13623.16|13743.16|13623.16|13743.27|13623.27|13743.12|13623.12|10
1627406940000|2021-07-27 17:29:00|13743.11|13623.11|13740.87|13620.87|13743.34|13623.34|13740.87|13620.87|10
1627406950000|2021-07-27 17:29:10|13740.29|13620.29|13741.01|13621.01|13741.18|13621.18|13740.18|13620.18|10
1627406960000|2021-07-27 17:29:20|13741.47|13621.47|13745.57|13625.57|13745.57|13625.57|13741|13621|10
1627406970000|2021-07-27 17:29:30|13746|13626|13745.79|13625.79|13746.32|13626.32|13744.94|13624.94|10
1627406980000|2021-07-27 17:29:40|13745.74|13625.74|13742.58|13622.58|13745.74|13625.74|13742.58|13622.58|9
1627406990000|2021-07-27 17:29:50|13740.7|13620.7|13739.21|13619.21|13741.69|13621.69|13739.06|13619.06|10
1627407000000|2021-07-27 17:30:00|13740.31|13620.31|13738.11|13618.11|13741.12|13621.12|13738.11|13618.11|10
1627407010000|2021-07-27 17:30:10|13738.69|13618.69|13737.11|13617.11|13739.31|13619.31|13736.52|13616.52|10
1627407020000|2021-07-27 17:30:20|13737.93|13617.93|13743.17|13623.17|13743.17|13623.17|13737.93|13617.93|10
1627407030000|2021-07-27 17:30:30|13744.17|13624.17|13750.49|13630.49|13750.49|13630.49|13744.17|13624.17|10
1627407040000|2021-07-27 17:30:40|13750.69|13630.69|13753.9|13633.9|13754.28|13634.28|13750.69|13630.69|10
1627407050000|2021-07-27 17:30:50|13753.45|13633.45|13759.41|13639.41|13759.41|13639.41|13753.42|13633.42|10
1627407060000|2021-07-27 17:31:00|13760.79|13640.79|13762.84|13642.84|13762.84|13642.84|13760.72|13640.72|10
1627407070000|2021-07-27 17:31:10|13764.44|13644.44|13765.96|13645.96|13767.02|13647.02|13764.44|13644.44|10
1627407080000|2021-07-27 17:31:20|13767.71|13647.71|13772.95|13652.95|13772.95|13652.95|13767.71|13647.71|10
1627407090000|2021-07-27 17:31:30|13773.59|13653.59|13775.43|13655.43|13775.43|13655.43|13773.59|13653.59|10
1627407100000|2021-07-27 17:31:40|13775.15|13655.15|13773.69|13653.69|13775.81|13655.81|13773.22|13653.22|10
1627407110000|2021-07-27 17:31:50|13773.92|13653.92|13772.45|13652.45|13774.29|13654.29|13772.33|13652.33|10
1627407120000|2021-07-27 17:32:00|13772|13652|13769.19|13649.19|13772|13652|13769.19|13649.19|10
1627407130000|2021-07-27 17:32:10|13768.51|13648.51|13762.95|13642.95|13769.38|13649.38|13762.95|13642.95|9
1627407140000|2021-07-27 17:32:20|13761.32|13641.32|13761.91|13641.91|13762.25|13642.25|13761.32|13641.32|10
1627407150000|2021-07-27 17:32:30|13761.51|13641.51|13763.38|13643.38|13763.38|13643.38|13761.51|13641.51|9
1627407160000|2021-07-27 17:32:40|13765.34|13645.34|13767.27|13647.27|13767.27|13647.27|13765.34|13645.34|10
1627407170000|2021-07-27 17:32:50|13767.13|13647.13|13768.58|13648.58|13768.96|13648.96|13767.13|13647.13|9
1627407180000|2021-07-27 17:33:00|13768.2|13648.2|13770.55|13650.55|13770.55|13650.55|13768.2|13648.2|10
1627407190000|2021-07-27 17:33:10|13772.25|13652.25|13775.86|13655.86|13775.92|13655.92|13772.25|13652.25|10
1627407200000|2021-07-27 17:33:20|13775.85|13655.85|13776.76|13656.76|13776.76|13656.76|13774.82|13654.82|10
1627407210000|2021-07-27 17:33:30|13776.98|13656.98|13775.59|13655.59|13778.49|13658.49|13775.59|13655.59|10
1627407220000|2021-07-27 17:33:40|13773.98|13653.98|13771.69|13651.69|13773.98|13653.98|13771.69|13651.69|10
1627407230000|2021-07-27 17:33:50|13770.59|13650.59|13767.39|13647.39|13770.59|13650.59|13767.39|13647.39|10
1627407240000|2021-07-27 17:34:00|13767.44|13647.44|13764.93|13644.93|13767.44|13647.44|13764.93|13644.93|10
1627407250000|2021-07-27 17:34:10|13764.02|13644.02|13760.07|13640.07|13764.02|13644.02|13760.07|13640.07|10
1627407260000|2021-07-27 17:34:20|13759.91|13639.91|13757.75|13637.75|13759.91|13639.91|13757.73|13637.73|10
1627407270000|2021-07-27 17:34:30|13757.36|13637.36|13756.73|13636.73|13757.36|13637.36|13755.9|13635.9|10
1627407280000|2021-07-27 17:34:40|13756.67|13636.67|13760.34|13640.34|13760.35|13640.35|13756.67|13636.67|10
1627407290000|2021-07-27 17:34:50|13760.52|13640.52|13759.1|13639.1|13760.72|13640.72|13758.94|13638.94|10
1627407300000|2021-07-27 17:35:00|13758.76|13638.76|13758.08|13638.08|13759.24|13639.24|13757.89|13637.89|10
1627407310000|2021-07-27 17:35:10|13757.72|13637.72|13752.62|13632.62|13757.72|13637.72|13752.62|13632.62|10
1627407320000|2021-07-27 17:35:20|13753.08|13633.08|13748.48|13628.48|13753.08|13633.08|13748.48|13628.48|10
1627407330000|2021-07-27 17:35:30|13746.57|13626.57|13744.08|13624.08|13746.57|13626.57|13743.2|13623.2|10
1627407340000|2021-07-27 17:35:40|13743.28|13623.28|13741.8|13621.8|13743.28|13623.28|13739.35|13619.35|10
1627407350000|2021-07-27 17:35:50|13742.03|13622.03|13743.71|13623.71|13743.71|13623.71|13741.66|13621.66|10
1627407360000|2021-07-27 17:36:00|13744.17|13624.17|13751.37|13631.37|13751.37|13631.37|13744.17|13624.17|10
1627407370000|2021-07-27 17:36:10|13751.41|13631.41|13756.39|13636.39|13756.39|13636.39|13751.41|13631.41|10
1627407380000|2021-07-27 17:36:20|13757.19|13637.19|13758.38|13638.38|13758.93|13638.93|13757.19|13637.19|10
1627407390000|2021-07-27 17:36:30|13758.65|13638.65|13758.84|13638.84|13759.85|13639.85|13758.65|13638.65|10
1627407400000|2021-07-27 17:36:40|13758.47|13638.47|13756.61|13636.61|13758.61|13638.61|13756.61|13636.61|10
1627407410000|2021-07-27 17:36:50|13756.59|13636.59|13753.68|13633.68|13756.59|13636.59|13753.64|13633.64|10
1627407420000|2021-07-27 17:37:00|13753.83|13633.83|13747.45|13627.45|13754.18|13634.18|13747.31|13627.31|10
1627407430000|2021-07-27 17:37:10|13746.87|13626.87|13741.83|13621.83|13746.87|13626.87|13741.83|13621.83|10
1627407440000|2021-07-27 17:37:20|13741.54|13621.54|13741.63|13621.63|13742.63|13622.63|13741.05|13621.05|10
1627407450000|2021-07-27 17:37:30|13741.83|13621.83|13739.91|13619.91|13742.19|13622.19|13739.91|13619.91|10
1627407460000|2021-07-27 17:37:40|13739.9|13619.9|13737.59|13617.59|13739.9|13619.9|13737.59|13617.59|10
1627407470000|2021-07-27 17:37:50|13737.24|13617.24|13737.54|13617.54|13737.54|13617.54|13736.57|13616.57|10
1627407480000|2021-07-27 17:38:00|13736.9|13616.9|13735.65|13615.65|13737.21|13617.21|13735.65|13615.65|10
1627407490000|2021-07-27 17:38:10|13735.51|13615.51|13741.13|13621.13|13741.13|13621.13|13735.51|13615.51|10
1627407500000|2021-07-27 17:38:20|13741.56|13621.56|13748.03|13628.03|13748.03|13628.03|13741.56|13621.56|10
1627407510000|2021-07-27 17:38:30|13748.16|13628.16|13754.61|13634.61|13754.92|13634.92|13748.16|13628.16|10
1627407520000|2021-07-27 17:38:40|13756.27|13636.27|13758.82|13638.82|13758.82|13638.82|13756.27|13636.27|10
1627407530000|2021-07-27 17:38:50|13758.8|13638.8|13759.32|13639.32|13759.86|13639.86|13758.8|13638.8|10
1627407540000|2021-07-27 17:39:00|13759.43|13639.43|13760.35|13640.35|13761.29|13641.29|13759.01|13639.01|10
1627407550000|2021-07-27 17:39:10|13760.77|13640.77|13761.77|13641.77|13762.34|13642.34|13760.77|13640.77|9
1627407560000|2021-07-27 17:39:20|13761.76|13641.76|13757.64|13637.64|13761.76|13641.76|13757.64|13637.64|9
1627407570000|2021-07-27 17:39:30|13758.41|13638.41|13759.75|13639.75|13759.75|13639.75|13758.41|13638.41|10
1627407580000|2021-07-27 17:39:40|13759.74|13639.74|13760.29|13640.29|13760.41|13640.41|13759.74|13639.74|10
1627407590000|2021-07-27 17:39:50|13760.26|13640.26|13758.86|13638.86|13760.37|13640.37|13758.86|13638.86|10
1627407600000|2021-07-27 17:40:00|13758.68|13638.68|13760.81|13640.81|13761.25|13641.25|13758.68|13638.68|10
1627407610000|2021-07-27 17:40:10|13761.18|13641.18|13764.82|13644.82|13764.82|13644.82|13761.18|13641.18|10
1627407620000|2021-07-27 17:40:20|13764.58|13644.58|13763.86|13643.86|13764.58|13644.58|13763.53|13643.53|9
1627407630000|2021-07-27 17:40:30|13764.02|13644.02|13765.6|13645.6|13765.6|13645.6|13764.02|13644.02|10
1627407640000|2021-07-27 17:40:40|13766.19|13646.19|13767.09|13647.09|13767.33|13647.33|13766.17|13646.17|9
1627407650000|2021-07-27 17:40:50|13767.42|13647.42|13766.34|13646.34|13767.54|13647.54|13766.11|13646.11|10
1627407660000|2021-07-27 17:41:00|13766.52|13646.52|13768.27|13648.27|13768.29|13648.29|13766.52|13646.52|10
1627407670000|2021-07-27 17:41:10|13768.7|13648.7|13767.29|13647.29|13770.35|13650.35|13767.29|13647.29|10
1627407680000|2021-07-27 17:41:20|13767.07|13647.07|13767.45|13647.45|13768.31|13648.31|13767.07|13647.07|9
1627407690000|2021-07-27 17:41:30|13768.13|13648.13|13764.4|13644.4|13768.13|13648.13|13764.4|13644.4|10
1627407700000|2021-07-27 17:41:40|13764.22|13644.22|13761.44|13641.44|13764.22|13644.22|13761.44|13641.44|9
1627407710000|2021-07-27 17:41:50|13761.13|13641.13|13757.47|13637.47|13761.13|13641.13|13757.47|13637.47|10
1627407720000|2021-07-27 17:42:00|13756.87|13636.87|13755.58|13635.58|13756.87|13636.87|13755.39|13635.39|10
1627407730000|2021-07-27 17:42:10|13755.72|13635.72|13757.5|13637.5|13757.5|13637.5|13755.71|13635.71|10
1627407740000|2021-07-27 17:42:20|13757.53|13637.53|13756.25|13636.25|13757.53|13637.53|13756.13|13636.13|9
1627407750000|2021-07-27 17:42:30|13756.15|13636.15|13756.84|13636.84|13756.84|13636.84|13755.82|13635.82|10
1627407760000|2021-07-27 17:42:40|13756.48|13636.48|13758.04|13638.04|13758.04|13638.04|13756.41|13636.41|10
1627407770000|2021-07-27 17:42:50|13758.23|13638.23|13758.45|13638.45|13758.45|13638.45|13757.31|13637.31|9
1627407780000|2021-07-27 17:43:00|13758.92|13638.92|13762.73|13642.73|13762.73|13642.73|13758.92|13638.92|10
1627407790000|2021-07-27 17:43:10|13763.6|13643.6|13766.91|13646.91|13766.91|13646.91|13763.6|13643.6|10
1627407800000|2021-07-27 17:43:20|13767.81|13647.81|13774.65|13654.65|13774.65|13654.65|13767.81|13647.81|10
1627407810000|2021-07-27 17:43:30|13774.93|13654.93|13775.71|13655.71|13775.96|13655.96|13773.52|13653.52|10
1627407820000|2021-07-27 17:43:40|13775.42|13655.42|13774.8|13654.8|13776.45|13656.45|13774.8|13654.8|9
1627407830000|2021-07-27 17:43:50|13774.81|13654.81|13775.63|13655.63|13776|13656|13774.38|13654.38|10
1627407840000|2021-07-27 17:44:00|13775.59|13655.59|13776.94|13656.94|13777.34|13657.34|13774.75|13654.75|10
1627407850000|2021-07-27 17:44:10|13776.17|13656.17|13773.9|13653.9|13776.17|13656.17|13773.4|13653.4|9
1627407860000|2021-07-27 17:44:20|13773.49|13653.49|13777.59|13657.59|13777.59|13657.59|13773.2|13653.2|10
1627407870000|2021-07-27 17:44:30|13777.18|13657.18|13776.73|13656.73|13778.61|13658.61|13776.65|13656.65|9
1627407880000|2021-07-27 17:44:40|13777.3|13657.3|13777.23|13657.23|13777.39|13657.39|13776.76|13656.76|9
1627407890000|2021-07-27 17:44:50|13777.25|13657.25|13779.91|13659.91|13779.91|13659.91|13777.25|13657.25|10
1627407900000|2021-07-27 17:45:00|13780.08|13660.08|13785.44|13665.44|13785.44|13665.44|13780.08|13660.08|10
1627407910000|2021-07-27 17:45:10|13785|13665|13785.56|13665.56|13786.42|13666.42|13785|13665|10
1627407920000|2021-07-27 17:45:20|13785.12|13665.12|13782.07|13662.07|13785.12|13665.12|13782.04|13662.04|10
1627407930000|2021-07-27 17:45:30|13783.11|13663.11|13780.82|13660.82|13783.12|13663.12|13780.71|13660.71|10
1627407940000|2021-07-27 17:45:40|13780.68|13660.68|13779.48|13659.48|13780.68|13660.68|13779.39|13659.39|10
1627407950000|2021-07-27 17:45:50|13779.45|13659.45|13775.17|13655.17|13780.36|13660.36|13775.13|13655.13|10
1627407960000|2021-07-27 17:46:00|13772.94|13652.94|13771.32|13651.32|13772.94|13652.94|13771.32|13651.32|10
1627407970000|2021-07-27 17:46:10|13771.24|13651.24|13769.99|13649.99|13771.29|13651.29|13769.99|13649.99|10
1627407980000|2021-07-27 17:46:20|13770.1|13650.1|13770.92|13650.92|13770.92|13650.92|13769.95|13649.95|8
1627407990000|2021-07-27 17:46:30|13770.96|13650.96|13769.62|13649.62|13771.91|13651.91|13769.62|13649.62|10
1627408000000|2021-07-27 17:46:40|13769.04|13649.04|13765.88|13645.88|13769.04|13649.04|13765.88|13645.88|10
1627408010000|2021-07-27 17:46:50|13765.16|13645.16|13763.76|13643.76|13765.16|13645.16|13763.76|13643.76|9
1627408020000|2021-07-27 17:47:00|13763.51|13643.51|13765.22|13645.22|13765.22|13645.22|13763.06|13643.06|10
1627408030000|2021-07-27 17:47:10|13767.64|13647.64|13769.75|13649.75|13770.92|13650.92|13767.64|13647.64|10
1627408040000|2021-07-27 17:47:20|13770.75|13650.75|13773.22|13653.22|13773.22|13653.22|13770.66|13650.66|10
1627408050000|2021-07-27 17:47:30|13773.26|13653.26|13774.2|13654.2|13774.71|13654.71|13773.26|13653.26|10
1627408060000|2021-07-27 17:47:40|13773.1|13653.1|13771.97|13651.97|13773.99|13653.99|13771.97|13651.97|10
1627408070000|2021-07-27 17:47:50|13771.64|13651.64|13769.63|13649.63|13771.64|13651.64|13769.63|13649.63|10
1627408080000|2021-07-27 17:48:00|13769.52|13649.52|13766.88|13646.88|13769.52|13649.52|13766.88|13646.88|9
1627408090000|2021-07-27 17:48:10|13766.87|13646.87|13765.43|13645.43|13766.87|13646.87|13765.26|13645.26|9
1627408100000|2021-07-27 17:48:20|13765.26|13645.26|13761.75|13641.75|13765.26|13645.26|13761.75|13641.75|10
1627408110000|2021-07-27 17:48:30|13761.58|13641.58|13759.29|13639.29|13761.58|13641.58|13759.29|13639.29|10
1627408120000|2021-07-27 17:48:40|13759.59|13639.59|13758.79|13638.79|13760.01|13640.01|13757.67|13637.67|9
1627408130000|2021-07-27 17:48:50|13760.01|13640.01|13760.2|13640.2|13760.45|13640.45|13759.27|13639.27|8
1627408140000|2021-07-27 17:49:00|13761.41|13641.41|13765.27|13645.27|13765.27|13645.27|13761.41|13641.41|10
1627408150000|2021-07-27 17:49:10|13765.1|13645.1|13766.99|13646.99|13767.28|13647.28|13765.1|13645.1|10
1627408160000|2021-07-27 17:49:20|13766.98|13646.98|13766.98|13646.98|13767.35|13647.35|13766.45|13646.45|10
1627408170000|2021-07-27 17:49:30|13767.18|13647.18|13767.36|13647.36|13768.37|13648.37|13767.18|13647.18|8
1627408180000|2021-07-27 17:49:40|13766.97|13646.97|13768.73|13648.73|13768.73|13648.73|13766.94|13646.94|10
1627408190000|2021-07-27 17:49:50|13769.57|13649.57|13774.28|13654.28|13775.3|13655.3|13769.57|13649.57|9
1627408200000|2021-07-27 17:50:00|13774.17|13654.17|13775.11|13655.11|13775.49|13655.49|13774.17|13654.17|10
1627408210000|2021-07-27 17:50:10|13775.21|13655.21|13774.18|13654.18|13777.11|13657.11|13774.18|13654.18|10
1627408220000|2021-07-27 17:50:20|13773.46|13653.46|13769.9|13649.9|13773.46|13653.46|13769.9|13649.9|10
1627408230000|2021-07-27 17:50:30|13769.18|13649.18|13768.2|13648.2|13769.18|13649.18|13767.15|13647.15|9
1627408240000|2021-07-27 17:50:40|13767.58|13647.58|13765.08|13645.08|13767.58|13647.58|13765.03|13645.03|9
1627408250000|2021-07-27 17:50:50|13764.57|13644.57|13762.89|13642.89|13765.32|13645.32|13762.75|13642.75|10
1627408260000|2021-07-27 17:51:00|13762.3|13642.3|13760.33|13640.33|13762.3|13642.3|13760.07|13640.07|10
1627408270000|2021-07-27 17:51:10|13760.39|13640.39|13762.18|13642.18|13763.58|13643.58|13760.39|13640.39|10
1627408280000|2021-07-27 17:51:20|13761.28|13641.28|13753.89|13633.89|13761.28|13641.28|13753.89|13633.89|9
1627408290000|2021-07-27 17:51:30|13754.72|13634.72|13747.78|13627.78|13754.72|13634.72|13747.78|13627.78|10
1627408300000|2021-07-27 17:51:40|13748|13628|13745.51|13625.51|13748|13628|13745.51|13625.51|10
1627408310000|2021-07-27 17:51:50|13745.54|13625.54|13743.76|13623.76|13746.75|13626.75|13743.76|13623.76|10
1627408320000|2021-07-27 17:52:00|13743.7|13623.7|13743.57|13623.57|13744|13624|13742.85|13622.85|10
1627408330000|2021-07-27 17:52:10|13744.73|13624.73|13743.63|13623.63|13744.88|13624.88|13743.63|13623.63|8
1627408340000|2021-07-27 17:52:20|13743.41|13623.41|13741.88|13621.88|13743.41|13623.41|13741.83|13621.83|10
1627408350000|2021-07-27 17:52:30|13740.08|13620.08|13736.79|13616.79|13740.08|13620.08|13736.79|13616.79|9
1627408360000|2021-07-27 17:52:40|13736.78|13616.78|13735.65|13615.65|13736.78|13616.78|13735.65|13615.65|10
1627408370000|2021-07-27 17:52:50|13735.69|13615.69|13735.96|13615.96|13737.01|13617.01|13735.69|13615.69|8
1627408380000|2021-07-27 17:53:00|13736.12|13616.12|13736.91|13616.91|13737.34|13617.34|13736.12|13616.12|8
1627408390000|2021-07-27 17:53:10|13736.35|13616.35|13740.18|13620.18|13740.18|13620.18|13736.35|13616.35|9
1627408400000|2021-07-27 17:53:20|13740.94|13620.94|13742.58|13622.58|13742.58|13622.58|13740.51|13620.51|9
1627408410000|2021-07-27 17:53:30|13743.06|13623.06|13745.96|13625.96|13745.96|13625.96|13743.06|13623.06|10
1627408420000|2021-07-27 17:53:40|13746.43|13626.43|13748.92|13628.92|13748.92|13628.92|13746.43|13626.43|9
1627408430000|2021-07-27 17:53:50|13749.2|13629.2|13750.39|13630.39|13750.39|13630.39|13748.52|13628.52|9
1627408440000|2021-07-27 17:54:00|13750.45|13630.45|13749.14|13629.14|13750.45|13630.45|13748.31|13628.31|10
1627408450000|2021-07-27 17:54:10|13749.4|13629.4|13755.55|13635.55|13755.62|13635.62|13749.4|13629.4|10
1627408460000|2021-07-27 17:54:20|13755.51|13635.51|13759.48|13639.48|13759.61|13639.61|13755.51|13635.51|10
1627408470000|2021-07-27 17:54:30|13760.02|13640.02|13760.6|13640.6|13761.08|13641.08|13760.02|13640.02|9
1627408480000|2021-07-27 17:54:40|13760.93|13640.93|13759.65|13639.65|13760.93|13640.93|13759.57|13639.57|10
1627408490000|2021-07-27 17:54:50|13759.86|13639.86|13761.41|13641.41|13761.41|13641.41|13759.42|13639.42|10
1627408500000|2021-07-27 17:55:00|13761.54|13641.54|13764.46|13644.46|13764.48|13644.48|13761.54|13641.54|9
1627408510000|2021-07-27 17:55:10|13765|13645|13766.87|13646.87|13766.87|13646.87|13764.97|13644.97|9
1627408520000|2021-07-27 17:55:20|13766.77|13646.77|13765.3|13645.3|13766.77|13646.77|13765.3|13645.3|9
1627408530000|2021-07-27 17:55:30|13764.76|13644.76|13763.32|13643.32|13764.76|13644.76|13762.31|13642.31|10
1627408540000|2021-07-27 17:55:40|13762.64|13642.64|13762.27|13642.27|13762.64|13642.64|13760.8|13640.8|10
1627408550000|2021-07-27 17:55:50|13762.33|13642.33|13763.62|13643.62|13763.87|13643.87|13762.33|13642.33|10
1627408560000|2021-07-27 17:56:00|13763.51|13643.51|13761.14|13641.14|13763.51|13643.51|13761.07|13641.07|10
1627408570000|2021-07-27 17:56:10|13759.66|13639.66|13758.18|13638.18|13759.8|13639.8|13758.18|13638.18|10
1627408580000|2021-07-27 17:56:20|13758.04|13638.04|13759.34|13639.34|13759.34|13639.34|13757.38|13637.38|10
1627408590000|2021-07-27 17:56:30|13759.83|13639.83|13761.21|13641.21|13761.21|13641.21|13759.83|13639.83|10
1627408600000|2021-07-27 17:56:40|13761.19|13641.19|13762.01|13642.01|13762.13|13642.13|13761.03|13641.03|10
1627408610000|2021-07-27 17:56:50|13763.07|13643.07|13764.75|13644.75|13764.75|13644.75|13763.07|13643.07|10
1627408620000|2021-07-27 17:57:00|13766.25|13646.25|13770.98|13650.98|13770.98|13650.98|13766.25|13646.25|10
1627408630000|2021-07-27 17:57:10|13770.88|13650.88|13773.64|13653.64|13774.38|13654.38|13770.88|13650.88|10
1627408640000|2021-07-27 17:57:20|13773.52|13653.52|13775.71|13655.71|13775.71|13655.71|13773.36|13653.36|10
1627408650000|2021-07-27 17:57:30|13775.7|13655.7|13772.88|13652.88|13775.7|13655.7|13772.88|13652.88|10
1627408660000|2021-07-27 17:57:40|13772.15|13652.15|13771.09|13651.09|13772.15|13652.15|13770.7|13650.7|10
1627408670000|2021-07-27 17:57:50|13771.1|13651.1|13771.36|13651.36|13771.45|13651.45|13770.79|13650.79|10
1627408680000|2021-07-27 17:58:00|13771.16|13651.16|13768.47|13648.47|13772.49|13652.49|13768.47|13648.47|10
1627408690000|2021-07-27 17:58:10|13768.49|13648.49|13766.07|13646.07|13768.55|13648.55|13765.97|13645.97|9
1627408700000|2021-07-27 17:58:20|13766.05|13646.05|13761.88|13641.88|13766.12|13646.12|13761.88|13641.88|9
1627408710000|2021-07-27 17:58:30|13762.86|13642.86|13762.02|13642.02|13762.86|13642.86|13761.28|13641.28|10
1627408720000|2021-07-27 17:58:40|13761.68|13641.68|13762.49|13642.49|13762.67|13642.67|13761.68|13641.68|9
1627408730000|2021-07-27 17:58:50|13762.5|13642.5|13761.92|13641.92|13763.23|13643.23|13761.92|13641.92|10
1627408740000|2021-07-27 17:59:00|13761.66|13641.66|13762.52|13642.52|13762.52|13642.52|13761.07|13641.07|7
1627408750000|2021-07-27 17:59:10|13762.59|13642.59|13761.22|13641.22|13762.69|13642.69|13761.18|13641.18|10
1627408760000|2021-07-27 17:59:20|13761.26|13641.26|13760.46|13640.46|13761.37|13641.37|13760.46|13640.46|10
1627408770000|2021-07-27 17:59:30|13759.91|13639.91|13758.67|13638.67|13760.16|13640.16|13758.67|13638.67|9
1627408780000|2021-07-27 17:59:40|13758.73|13638.73|13757.62|13637.62|13758.73|13638.73|13756.35|13636.35|10
1627408790000|2021-07-27 17:59:50|13757.92|13637.92|13757.24|13637.24|13757.92|13637.92|13756.57|13636.57|9
1627408800000|2021-07-27 18:00:00|13757.28|13637.28|13761.8|13641.8|13761.8|13641.8|13757.28|13637.28|9
1627408810000|2021-07-27 18:00:10|13761.78|13641.78|13762.04|13642.04|13763.26|13643.26|13761.63|13641.63|10
1627408820000|2021-07-27 18:00:20|13761.77|13641.77|13760.85|13640.85|13761.77|13641.77|13760.27|13640.27|10
1627408830000|2021-07-27 18:00:30|13760.49|13640.49|13758.24|13638.24|13760.59|13640.59|13757.59|13637.59|10
1627408840000|2021-07-27 18:00:40|13757.35|13637.35|13754.51|13634.51|13757.35|13637.35|13754.51|13634.51|10
1627408850000|2021-07-27 18:00:50|13754.38|13634.38|13751.89|13631.89|13755.08|13635.08|13751.89|13631.89|10
1627408860000|2021-07-27 18:01:00|13752.07|13632.07|13749.75|13629.75|13752.09|13632.09|13749.24|13629.24|9
1627408870000|2021-07-27 18:01:10|13749.28|13629.28|13748.27|13628.27|13749.28|13629.28|13747.91|13627.91|10
1627408880000|2021-07-27 18:01:20|13748.18|13628.18|13749.03|13629.03|13749.49|13629.49|13748.15|13628.15|9
1627408890000|2021-07-27 18:01:30|13747.77|13627.77|13747.84|13627.84|13747.86|13627.86|13746.63|13626.63|10
1627408900000|2021-07-27 18:01:40|13747.79|13627.79|13746.3|13626.3|13747.79|13627.79|13746.3|13626.3|10
1627408910000|2021-07-27 18:01:50|13746.52|13626.52|13741.66|13621.66|13746.52|13626.52|13741.66|13621.66|10
1627408920000|2021-07-27 18:02:00|13741.46|13621.46|13738.72|13618.72|13741.61|13621.61|13738.72|13618.72|10
1627408930000|2021-07-27 18:02:10|13738.45|13618.45|13740.75|13620.75|13740.75|13620.75|13738.45|13618.45|10
1627408940000|2021-07-27 18:02:20|13740.79|13620.79|13740.7|13620.7|13741.44|13621.44|13740.65|13620.65|10
1627408950000|2021-07-27 18:02:30|13740.19|13620.19|13736.03|13616.03|13740.19|13620.19|13736.03|13616.03|10
1627408960000|2021-07-27 18:02:40|13735.3|13615.3|13732.25|13612.25|13735.3|13615.3|13732.25|13612.25|10
1627408970000|2021-07-27 18:02:50|13732.06|13612.06|13726.87|13606.87|13732.06|13612.06|13726.87|13606.87|10
1627408980000|2021-07-27 18:03:00|13727.44|13607.44|13731.13|13611.13|13731.13|13611.13|13727.44|13607.44|9
1627408990000|2021-07-27 18:03:10|13732.41|13612.41|13731.75|13611.75|13733.54|13613.54|13731.75|13611.75|9
1627409000000|2021-07-27 18:03:20|13731.38|13611.38|13728.77|13608.77|13731.38|13611.38|13728.66|13608.66|10
1627409010000|2021-07-27 18:03:30|13727.89|13607.89|13726.48|13606.48|13727.89|13607.89|13726.3|13606.3|10
1627409020000|2021-07-27 18:03:40|13726.65|13606.65|13729.6|13609.6|13729.6|13609.6|13726.65|13606.65|10
1627409030000|2021-07-27 18:03:50|13729.62|13609.62|13725.23|13605.23|13729.62|13609.62|13724.63|13604.63|10
1627409040000|2021-07-27 18:04:00|13724.57|13604.57|13715.9|13595.9|13724.57|13604.57|13715.9|13595.9|10
1627409050000|2021-07-27 18:04:10|13714.53|13594.53|13707.35|13587.35|13714.53|13594.53|13707.34|13587.34|10
1627409060000|2021-07-27 18:04:20|13705.68|13585.68|13701.07|13581.07|13705.68|13585.68|13701.07|13581.07|10
1627409070000|2021-07-27 18:04:30|13700.53|13580.53|13697.33|13577.33|13700.53|13580.53|13697.33|13577.33|10
1627409080000|2021-07-27 18:04:40|13697.47|13577.47|13693.87|13573.87|13697.47|13577.47|13693.27|13573.27|10
1627409090000|2021-07-27 18:04:50|13693.62|13573.62|13697.43|13577.43|13697.43|13577.43|13692.1|13572.1|10
1627409100000|2021-07-27 18:05:00|13698.06|13578.06|13704.22|13584.22|13704.22|13584.22|13698.06|13578.06|10
1627409110000|2021-07-27 18:05:10|13704.54|13584.54|13706.3|13586.3|13707.11|13587.11|13704.48|13584.48|10
1627409120000|2021-07-27 18:05:20|13706.65|13586.65|13698.33|13578.33|13706.65|13586.65|13698.33|13578.33|10
1627409130000|2021-07-27 18:05:30|13699.01|13579.01|13692.6|13572.6|13699.01|13579.01|13692.6|13572.6|10
1627409140000|2021-07-27 18:05:40|13692.11|13572.11|13689.38|13569.38|13692.11|13572.11|13689.38|13569.38|10
1627409150000|2021-07-27 18:05:50|13688.93|13568.93|13677.98|13557.98|13688.93|13568.93|13677.85|13557.85|10
1627409160000|2021-07-27 18:06:00|13677.67|13557.67|13661.26|13541.26|13677.67|13557.67|13661.26|13541.26|10
1627409170000|2021-07-27 18:06:10|13659.23|13539.23|13641.07|13521.07|13659.23|13539.23|13640.62|13520.62|10
1627409180000|2021-07-27 18:06:20|13641.56|13521.56|13633.85|13513.85|13641.56|13521.56|13633.85|13513.85|10
1627409190000|2021-07-27 18:06:30|13633.04|13513.04|13633.86|13513.86|13633.86|13513.86|13632.35|13512.35|10
1627409200000|2021-07-27 18:06:40|13633.03|13513.03|13639.48|13519.48|13639.48|13519.48|13633.03|13513.03|10
1627409210000|2021-07-27 18:06:50|13640.32|13520.32|13646.18|13526.18|13646.18|13526.18|13640.32|13520.32|10
1627409220000|2021-07-27 18:07:00|13647.36|13527.36|13654.1|13534.1|13654.1|13534.1|13647.36|13527.36|10
1627409230000|2021-07-27 18:07:10|13653.58|13533.58|13651.97|13531.97|13654.67|13534.67|13651.97|13531.97|10
1627409240000|2021-07-27 18:07:20|13652.07|13532.07|13651.23|13531.23|13652.43|13532.43|13650.79|13530.79|10
1627409250000|2021-07-27 18:07:30|13651.18|13531.18|13648.2|13528.2|13651.18|13531.18|13647.2|13527.2|10
1627409260000|2021-07-27 18:07:40|13647.53|13527.53|13647.8|13527.8|13647.99|13527.99|13645.77|13525.77|10
1627409270000|2021-07-27 18:07:50|13647.13|13527.13|13651.76|13531.76|13651.76|13531.76|13647.13|13527.13|10
1627409280000|2021-07-27 18:08:00|13651.99|13531.99|13653.38|13533.38|13653.84|13533.84|13651.99|13531.99|10
1627409290000|2021-07-27 18:08:10|13653.39|13533.39|13650.41|13530.41|13653.9|13533.9|13650.41|13530.41|10
1627409300000|2021-07-27 18:08:20|13650.29|13530.29|13644.15|13524.15|13650.29|13530.29|13641.91|13521.91|10
1627409310000|2021-07-27 18:08:30|13641.78|13521.78|13642.1|13522.1|13642.85|13522.85|13641.59|13521.59|10
1627409320000|2021-07-27 18:08:40|13642.57|13522.57|13647.92|13527.92|13647.92|13527.92|13642.57|13522.57|10
1627409330000|2021-07-27 18:08:50|13649.24|13529.24|13648.58|13528.58|13649.9|13529.9|13648.53|13528.53|10
1627409340000|2021-07-27 18:09:00|13647.9|13527.9|13648.99|13528.99|13648.99|13528.99|13646.98|13526.98|9
1627409350000|2021-07-27 18:09:10|13648.69|13528.69|13654.48|13534.48|13654.48|13534.48|13648.69|13528.69|9
1627409360000|2021-07-27 18:09:20|13653.68|13533.68|13659.93|13539.93|13659.93|13539.93|13653.68|13533.68|10
1627409370000|2021-07-27 18:09:30|13660.05|13540.05|13663.08|13543.08|13663.08|13543.08|13660.05|13540.05|10
1627409380000|2021-07-27 18:09:40|13663.32|13543.32|13664.14|13544.14|13664.14|13544.14|13661.94|13541.94|10
1627409390000|2021-07-27 18:09:50|13667.05|13547.05|13670.88|13550.88|13671|13551|13667.05|13547.05|10
1627409400000|2021-07-27 18:10:00|13670.77|13550.77|13673.47|13553.47|13673.47|13553.47|13670.47|13550.47|10
1627409410000|2021-07-27 18:10:10|13674.25|13554.25|13679.44|13559.44|13679.44|13559.44|13674.25|13554.25|10
1627409420000|2021-07-27 18:10:20|13680.34|13560.34|13685.77|13565.77|13685.77|13565.77|13680.34|13560.34|10
1627409430000|2021-07-27 18:10:30|13686.22|13566.22|13694.65|13574.65|13694.65|13574.65|13686.22|13566.22|10
1627409440000|2021-07-27 18:10:40|13695.95|13575.95|13698.61|13578.61|13698.91|13578.91|13695.95|13575.95|10
1627409450000|2021-07-27 18:10:50|13700.7|13580.7|13708.58|13588.58|13708.58|13588.58|13700.27|13580.27|10
1627409460000|2021-07-27 18:11:00|13708.75|13588.75|13709.11|13589.11|13709.19|13589.19|13706.75|13586.75|10
1627409470000|2021-07-27 18:11:10|13708.4|13588.4|13707.08|13587.08|13708.66|13588.66|13707.05|13587.05|10
1627409480000|2021-07-27 18:11:20|13707.03|13587.03|13708.51|13588.51|13709.22|13589.22|13706.9|13586.9|10
1627409490000|2021-07-27 18:11:30|13709.15|13589.15|13712.21|13592.21|13712.21|13592.21|13709.15|13589.15|9
1627409500000|2021-07-27 18:11:40|13712.3|13592.3|13711.83|13591.83|13712.9|13592.9|13711.83|13591.83|10
1627409510000|2021-07-27 18:11:50|13711.44|13591.44|13710.71|13590.71|13711.44|13591.44|13710.7|13590.7|10
1627409520000|2021-07-27 18:12:00|13710.3|13590.3|13708.77|13588.77|13710.3|13590.3|13708.77|13588.77|10
1627409530000|2021-07-27 18:12:10|13708.36|13588.36|13706|13586|13708.36|13588.36|13706|13586|10
1627409540000|2021-07-27 18:12:20|13705.85|13585.85|13706.23|13586.23|13706.23|13586.23|13705.37|13585.37|10
1627409550000|2021-07-27 18:12:30|13706.14|13586.14|13704.08|13584.08|13706.33|13586.33|13704.08|13584.08|10
1627409560000|2021-07-27 18:12:40|13703.98|13583.98|13699.13|13579.13|13703.98|13583.98|13698.96|13578.96|10
1627409570000|2021-07-27 18:12:50|13698.64|13578.64|13693.92|13573.92|13698.84|13578.84|13693.92|13573.92|10
1627409580000|2021-07-27 18:13:00|13692.97|13572.97|13689.1|13569.1|13692.97|13572.97|13689.1|13569.1|9
1627409590000|2021-07-27 18:13:10|13688.36|13568.36|13686.67|13566.67|13688.57|13568.57|13686.17|13566.17|10
1627409600000|2021-07-27 18:13:20|13686.38|13566.38|13685.64|13565.64|13686.38|13566.38|13685.08|13565.08|10
1627409610000|2021-07-27 18:13:30|13686.32|13566.32|13689.69|13569.69|13689.69|13569.69|13686.17|13566.17|10
1627409620000|2021-07-27 18:13:40|13689.74|13569.74|13690.78|13570.78|13691.62|13571.62|13689.74|13569.74|10
1627409630000|2021-07-27 18:13:50|13690.95|13570.95|13691.5|13571.5|13691.58|13571.58|13690.82|13570.82|10
1627409640000|2021-07-27 18:14:00|13692.13|13572.13|13698.05|13578.05|13698.05|13578.05|13691.91|13571.91|10
1627409650000|2021-07-27 18:14:10|13701.35|13581.35|13705.39|13585.39|13705.76|13585.76|13700.95|13580.95|10
1627409660000|2021-07-27 18:14:20|13705.73|13585.73|13711.24|13591.24|13711.24|13591.24|13705.73|13585.73|10
1627409670000|2021-07-27 18:14:30|13710.58|13590.58|13710.62|13590.62|13711.55|13591.55|13710.16|13590.16|10
1627409680000|2021-07-27 18:14:40|13710.06|13590.06|13707.2|13587.2|13710.08|13590.08|13707.2|13587.2|10
1627409690000|2021-07-27 18:14:50|13708.06|13588.06|13700.7|13580.7|13708.06|13588.06|13700.7|13580.7|10
1627409700000|2021-07-27 18:15:00|13700.72|13580.72|13698.47|13578.47|13700.72|13580.72|13697.75|13577.75|10
1627409710000|2021-07-27 18:15:10|13699.05|13579.05|13707.28|13587.28|13707.28|13587.28|13699.05|13579.05|10
1627409720000|2021-07-27 18:15:20|13706.64|13586.64|13713.95|13593.95|13714|13594|13706.64|13586.64|10
1627409730000|2021-07-27 18:15:30|13714.41|13594.41|13718.27|13598.27|13719.58|13599.58|13714.41|13594.41|10
1627409740000|2021-07-27 18:15:40|13719.04|13599.04|13723.97|13603.97|13723.97|13603.97|13718.85|13598.85|10
1627409750000|2021-07-27 18:15:50|13724.45|13604.45|13732.68|13612.68|13732.68|13612.68|13723.96|13603.96|10
1627409760000|2021-07-27 18:16:00|13732.03|13612.03|13744|13624|13744|13624|13732.03|13612.03|10
1627409770000|2021-07-27 18:16:10|13746.24|13626.24|13742.08|13622.08|13748|13628|13742.08|13622.08|9
1627409780000|2021-07-27 18:16:20|13743.89|13623.89|13747.3|13627.3|13747.3|13627.3|13742.79|13622.79|10
1627409790000|2021-07-27 18:16:30|13747.74|13627.74|13753.84|13633.84|13753.84|13633.84|13747.74|13627.74|10
1627409800000|2021-07-27 18:16:40|13754.15|13634.15|13750.66|13630.66|13754.15|13634.15|13750.66|13630.66|9
1627409810000|2021-07-27 18:16:50|13749.02|13629.02|13748.12|13628.12|13749.29|13629.29|13748.03|13628.03|10
1627409820000|2021-07-27 18:17:00|13748.06|13628.06|13743.77|13623.77|13748.09|13628.09|13743.65|13623.65|10
1627409830000|2021-07-27 18:17:10|13745.3|13625.3|13744.75|13624.75|13745.33|13625.33|13744.5|13624.5|10
1627409840000|2021-07-27 18:17:20|13744.72|13624.72|13746.32|13626.32|13746.58|13626.58|13744.37|13624.37|10
1627409850000|2021-07-27 18:17:30|13746.24|13626.24|13747.74|13627.74|13747.74|13627.74|13746.24|13626.24|10
1627409860000|2021-07-27 18:17:40|13747.87|13627.87|13744.45|13624.45|13747.87|13627.87|13743.77|13623.77|10
1627409870000|2021-07-27 18:17:50|13744.39|13624.39|13737.19|13617.19|13744.4|13624.4|13737.19|13617.19|9
1627409880000|2021-07-27 18:18:00|13736.52|13616.52|13729.75|13609.75|13737.75|13617.75|13729.75|13609.75|10
1627409890000|2021-07-27 18:18:10|13729.55|13609.55|13724.83|13604.83|13729.55|13609.55|13724.41|13604.41|10
1627409900000|2021-07-27 18:18:20|13723.79|13603.79|13720.46|13600.46|13724.32|13604.32|13720.46|13600.46|10
1627409910000|2021-07-27 18:18:30|13720.22|13600.22|13719.32|13599.32|13720.22|13600.22|13718.67|13598.67|10
1627409920000|2021-07-27 18:18:40|13719.62|13599.62|13720.41|13600.41|13720.41|13600.41|13719.49|13599.49|10
1627409930000|2021-07-27 18:18:50|13721.06|13601.06|13721.19|13601.19|13721.5|13601.5|13720.45|13600.45|10
1627409940000|2021-07-27 18:19:00|13721.16|13601.16|13715.21|13595.21|13721.16|13601.16|13715.21|13595.21|10
1627409950000|2021-07-27 18:19:10|13714.67|13594.67|13711.57|13591.57|13714.67|13594.67|13710.96|13590.96|10
1627409960000|2021-07-27 18:19:20|13710.46|13590.46|13708.08|13588.08|13710.53|13590.53|13708.08|13588.08|9
1627409970000|2021-07-27 18:19:30|13707.82|13587.82|13705.85|13585.85|13707.82|13587.82|13705.1|13585.1|10
1627409980000|2021-07-27 18:19:40|13705.8|13585.8|13699.31|13579.31|13706.21|13586.21|13699.31|13579.31|10
1627409990000|2021-07-27 18:19:50|13699.77|13579.77|13695.26|13575.26|13699.77|13579.77|13695.26|13575.26|9
1627410000000|2021-07-27 18:20:00|13694.91|13574.91|13701.46|13581.46|13701.46|13581.46|13694.91|13574.91|10
1627410010000|2021-07-27 18:20:10|13700.62|13580.62|13705.82|13585.82|13705.82|13585.82|13700.62|13580.62|10
1627410020000|2021-07-27 18:20:20|13706.07|13586.07|13704.35|13584.35|13706.21|13586.21|13704.35|13584.35|10
1627410030000|2021-07-27 18:20:30|13704.32|13584.32|13701.59|13581.59|13704.32|13584.32|13701.59|13581.59|10
1627410040000|2021-07-27 18:20:40|13702.07|13582.07|13703.7|13583.7|13703.7|13583.7|13702.07|13582.07|10
1627410050000|2021-07-27 18:20:50|13703.36|13583.36|13701.86|13581.86|13703.56|13583.56|13701.86|13581.86|10
1627410060000|2021-07-27 18:21:00|13702.16|13582.16|13697.82|13577.82|13702.16|13582.16|13697.82|13577.82|10
1627410070000|2021-07-27 18:21:10|13698.48|13578.48|13697.12|13577.12|13698.48|13578.48|13696.55|13576.55|10
1627410080000|2021-07-27 18:21:20|13697.18|13577.18|13688.19|13568.19|13697.18|13577.18|13688.19|13568.19|10
1627410090000|2021-07-27 18:21:30|13686.69|13566.69|13683.57|13563.57|13686.69|13566.69|13683.57|13563.57|10
1627410100000|2021-07-27 18:21:40|13683.13|13563.13|13680.97|13560.97|13683.13|13563.13|13680.97|13560.97|10
1627410110000|2021-07-27 18:21:50|13680.95|13560.95|13679.21|13559.21|13680.95|13560.95|13677.98|13557.98|10
1627410120000|2021-07-27 18:22:00|13679.82|13559.82|13683.7|13563.7|13683.7|13563.7|13679.28|13559.28|10
1627410130000|2021-07-27 18:22:10|13684.58|13564.58|13685.92|13565.92|13685.92|13565.92|13684.58|13564.58|10
1627410140000|2021-07-27 18:22:20|13685.9|13565.9|13685.34|13565.34|13686.28|13566.28|13685.34|13565.34|9
1627410150000|2021-07-27 18:22:30|13685.07|13565.07|13682.41|13562.41|13685.16|13565.16|13682.41|13562.41|10
1627410160000|2021-07-27 18:22:40|13682.77|13562.77|13682.5|13562.5|13682.89|13562.89|13681.88|13561.88|10
1627410170000|2021-07-27 18:22:50|13682.59|13562.59|13683.59|13563.59|13683.59|13563.59|13682.42|13562.42|10
1627410180000|2021-07-27 18:23:00|13683.65|13563.65|13685.72|13565.72|13685.78|13565.78|13683.65|13563.65|10
1627410190000|2021-07-27 18:23:10|13685.53|13565.53|13689.83|13569.83|13690.55|13570.55|13685.49|13565.49|10
1627410200000|2021-07-27 18:23:20|13689.72|13569.72|13690.74|13570.74|13690.74|13570.74|13689.56|13569.56|9
1627410210000|2021-07-27 18:23:30|13690.75|13570.75|13693.98|13573.98|13693.98|13573.98|13690.75|13570.75|10
1627410220000|2021-07-27 18:23:40|13693.88|13573.88|13696.12|13576.12|13696.12|13576.12|13693.88|13573.88|8
1627410230000|2021-07-27 18:23:50|13695.91|13575.91|13696.07|13576.07|13696.33|13576.33|13695.38|13575.38|10
1627410240000|2021-07-27 18:24:00|13696.35|13576.35|13700.59|13580.59|13700.59|13580.59|13696.34|13576.34|10
1627410250000|2021-07-27 18:24:10|13702.09|13582.09|13702.53|13582.53|13702.71|13582.71|13702.09|13582.09|10
1627410260000|2021-07-27 18:24:20|13702.34|13582.34|13702.97|13582.97|13702.97|13582.97|13702.34|13582.34|8
1627410270000|2021-07-27 18:24:30|13703.4|13583.4|13705.22|13585.22|13705.24|13585.24|13703.4|13583.4|8
1627410280000|2021-07-27 18:24:40|13705.28|13585.28|13705.05|13585.05|13705.4|13585.4|13704.91|13584.91|8
1627410290000|2021-07-27 18:24:50|13704.91|13584.91|13706.33|13586.33|13706.37|13586.37|13704.8|13584.8|9
1627410300000|2021-07-27 18:25:00|13706.48|13586.48|13705.93|13585.93|13706.63|13586.63|13705.93|13585.93|10
1627410310000|2021-07-27 18:25:10|13706.01|13586.01|13706.03|13586.03|13708.03|13588.03|13705.94|13585.94|10
1627410320000|2021-07-27 18:25:20|13705.63|13585.63|13703.16|13583.16|13705.63|13585.63|13703.16|13583.16|10
1627410330000|2021-07-27 18:25:30|13702.56|13582.56|13702.09|13582.09|13702.56|13582.56|13701.38|13581.38|9
1627410340000|2021-07-27 18:25:40|13702.33|13582.33|13702.96|13582.96|13702.96|13582.96|13702.33|13582.33|9
1627410350000|2021-07-27 18:25:50|13703|13583|13709.65|13589.65|13709.65|13589.65|13703|13583|10
1627410360000|2021-07-27 18:26:00|13710.42|13590.42|13714.55|13594.55|13714.55|13594.55|13710.42|13590.42|10
1627410370000|2021-07-27 18:26:10|13715.08|13595.08|13717.43|13597.43|13717.43|13597.43|13715.08|13595.08|9
1627410380000|2021-07-27 18:26:20|13717.46|13597.46|13718.43|13598.43|13718.55|13598.55|13717.46|13597.46|10
1627410390000|2021-07-27 18:26:30|13719.28|13599.28|13721.95|13601.95|13722.15|13602.15|13719.28|13599.28|9
1627410400000|2021-07-27 18:26:40|13721.38|13601.38|13720.92|13600.92|13721.79|13601.79|13720.92|13600.92|10
1627410410000|2021-07-27 18:26:50|13721.11|13601.11|13725.39|13605.39|13725.39|13605.39|13721.11|13601.11|10
1627410420000|2021-07-27 18:27:00|13725.41|13605.41|13729.19|13609.19|13729.73|13609.73|13725.26|13605.26|9
1627410430000|2021-07-27 18:27:10|13730.03|13610.03|13731.94|13611.94|13731.94|13611.94|13729.86|13609.86|9
1627410440000|2021-07-27 18:27:20|13732.65|13612.65|13731.85|13611.85|13732.85|13612.85|13731.85|13611.85|10
1627410450000|2021-07-27 18:27:30|13732.32|13612.32|13729.08|13609.08|13732.32|13612.32|13729.08|13609.08|9
1627410460000|2021-07-27 18:27:40|13728.9|13608.9|13726.61|13606.61|13728.9|13608.9|13726.48|13606.48|10
1627410470000|2021-07-27 18:27:50|13726.75|13606.75|13728.52|13608.52|13728.52|13608.52|13726.75|13606.75|9
1627410480000|2021-07-27 18:28:00|13728.82|13608.82|13734.41|13614.41|13734.41|13614.41|13728.82|13608.82|10
1627410490000|2021-07-27 18:28:10|13734.35|13614.35|13737.76|13617.76|13738.85|13618.85|13734.35|13614.35|9
1627410500000|2021-07-27 18:28:20|13737.02|13617.02|13735.65|13615.65|13737.02|13617.02|13735.65|13615.65|7
1627410510000|2021-07-27 18:28:30|13735.6|13615.6|13734.44|13614.44|13735.6|13615.6|13733.78|13613.78|9
1627410520000|2021-07-27 18:28:40|13734.1|13614.1|13737.31|13617.31|13737.31|13617.31|13734.1|13614.1|10
1627410530000|2021-07-27 18:28:50|13737.76|13617.76|13739.52|13619.52|13739.74|13619.74|13737.76|13617.76|10
1627410540000|2021-07-27 18:29:00|13739.54|13619.54|13739.47|13619.47|13740|13620|13738.82|13618.82|10
1627410550000|2021-07-27 18:29:10|13739.46|13619.46|13741.76|13621.76|13741.76|13621.76|13739.46|13619.46|10
1627410560000|2021-07-27 18:29:20|13741.55|13621.55|13741.06|13621.06|13741.69|13621.69|13740.61|13620.61|8
1627410570000|2021-07-27 18:29:30|13740.92|13620.92|13744.07|13624.07|13744.07|13624.07|13740.9|13620.9|9
1627410580000|2021-07-27 18:29:40|13744.68|13624.68|13744.33|13624.33|13744.68|13624.68|13743.86|13623.86|9
1627410590000|2021-07-27 18:29:50|13744.21|13624.21|13743.28|13623.28|13744.93|13624.93|13743.28|13623.28|9
1627410600000|2021-07-27 18:30:00|13743.1|13623.1|13741.91|13621.91|13743.1|13623.1|13741.91|13621.91|8
1627410610000|2021-07-27 18:30:10|13741.78|13621.78|13745.08|13625.08|13745.08|13625.08|13741.78|13621.78|8
1627410620000|2021-07-27 18:30:20|13745.12|13625.12|13745.12|13625.12|13745.48|13625.48|13745.05|13625.05|10
1627410630000|2021-07-27 18:30:30|13744.92|13624.92|13748.1|13628.1|13748.1|13628.1|13744.92|13624.92|10
1627410640000|2021-07-27 18:30:40|13748.59|13628.59|13750.89|13630.89|13750.89|13630.89|13747.4|13627.4|10
1627410650000|2021-07-27 18:30:50|13751.37|13631.37|13753.97|13633.97|13753.97|13633.97|13751.29|13631.29|10
1627410660000|2021-07-27 18:31:00|13755.33|13635.33|13756.92|13636.92|13757.12|13637.12|13755.33|13635.33|10
1627410670000|2021-07-27 18:31:10|13757.04|13637.04|13757.5|13637.5|13758.38|13638.38|13757.04|13637.04|9
1627410680000|2021-07-27 18:31:20|13757.07|13637.07|13753.12|13633.12|13757.07|13637.07|13753.12|13633.12|9
1627410690000|2021-07-27 18:31:30|13752.43|13632.43|13757.97|13637.97|13757.97|13637.97|13752.43|13632.43|9
1627410700000|2021-07-27 18:31:40|13758.17|13638.17|13759.55|13639.55|13759.74|13639.74|13757.85|13637.85|10
1627410710000|2021-07-27 18:31:50|13759.36|13639.36|13759.98|13639.98|13760.19|13640.19|13759.18|13639.18|10
1627410720000|2021-07-27 18:32:00|13759.72|13639.72|13766.31|13646.31|13766.31|13646.31|13759.72|13639.72|10
1627410730000|2021-07-27 18:32:10|13767.19|13647.19|13769.26|13649.26|13769.35|13649.35|13767.1|13647.1|10
1627410740000|2021-07-27 18:32:20|13771.27|13651.27|13777.15|13657.15|13777.15|13657.15|13771.27|13651.27|10
1627410750000|2021-07-27 18:32:30|13777.03|13657.03|13776.8|13656.8|13777.07|13657.07|13776.57|13656.57|10
1627410760000|2021-07-27 18:32:40|13776.77|13656.77|13776.61|13656.61|13776.77|13656.77|13775.68|13655.68|9
1627410770000|2021-07-27 18:32:50|13776.05|13656.05|13780.28|13660.28|13780.42|13660.42|13776.05|13656.05|10
1627410780000|2021-07-27 18:33:00|13781.38|13661.38|13788.19|13668.19|13788.19|13668.19|13781.14|13661.14|10
1627410790000|2021-07-27 18:33:10|13788.4|13668.4|13792.98|13672.98|13793.41|13673.41|13788.4|13668.4|10
1627410800000|2021-07-27 18:33:20|13793.1|13673.1|13789.48|13669.48|13794.05|13674.05|13789.48|13669.48|10
1627410810000|2021-07-27 18:33:30|13789.99|13669.99|13794.68|13674.68|13794.68|13674.68|13789.99|13669.99|10
1627410820000|2021-07-27 18:33:40|13794.82|13674.82|13793.27|13673.27|13794.99|13674.99|13793.07|13673.07|9
1627410830000|2021-07-27 18:33:50|13793.15|13673.15|13802.55|13682.55|13802.55|13682.55|13792.92|13672.92|10
1627410840000|2021-07-27 18:34:00|13802.18|13682.18|13810.62|13690.62|13810.62|13690.62|13802.18|13682.18|10
1627410850000|2021-07-27 18:34:10|13812.79|13692.79|13820.54|13700.54|13820.9|13700.9|13812.79|13692.79|10
1627410860000|2021-07-27 18:34:20|13822.15|13702.15|13825.91|13705.91|13826.18|13706.18|13822.15|13702.15|10
1627410870000|2021-07-27 18:34:30|13825.65|13705.65|13834.71|13714.71|13834.71|13714.71|13825.65|13705.65|9
1627410880000|2021-07-27 18:34:40|13836.11|13716.11|13839.73|13719.73|13839.74|13719.74|13836.11|13716.11|10
1627410890000|2021-07-27 18:34:50|13840.4|13720.4|13842.75|13722.75|13842.75|13722.75|13840.4|13720.4|9
1627410900000|2021-07-27 18:35:00|13843.46|13723.46|13841.69|13721.69|13843.99|13723.99|13841.69|13721.69|10
1627410910000|2021-07-27 18:35:10|13842.66|13722.66|13841.07|13721.07|13842.66|13722.66|13840.93|13720.93|10
1627410920000|2021-07-27 18:35:20|13841.32|13721.32|13839.75|13719.75|13841.32|13721.32|13838.77|13718.77|10
1627410930000|2021-07-27 18:35:30|13839.84|13719.84|13837.85|13717.85|13840.11|13720.11|13837.85|13717.85|10
1627410940000|2021-07-27 18:35:40|13837.83|13717.83|13833.05|13713.05|13837.83|13717.83|13833.05|13713.05|10
1627410950000|2021-07-27 18:35:50|13833.13|13713.13|13834.61|13714.61|13834.61|13714.61|13832.61|13712.61|10
1627410960000|2021-07-27 18:36:00|13834.85|13714.85|13833.46|13713.46|13834.9|13714.9|13833.26|13713.26|10
1627410970000|2021-07-27 18:36:10|13833.91|13713.91|13831.57|13711.57|13833.91|13713.91|13831.5|13711.5|10
1627410980000|2021-07-27 18:36:20|13830.57|13710.57|13829.8|13709.8|13830.57|13710.57|13829.59|13709.59|10
1627410990000|2021-07-27 18:36:30|13829.33|13709.33|13824.76|13704.76|13829.33|13709.33|13824.76|13704.76|10
1627411000000|2021-07-27 18:36:40|13824.77|13704.77|13821.56|13701.56|13824.77|13704.77|13821.56|13701.56|10
1627411010000|2021-07-27 18:36:50|13821.39|13701.39|13821.75|13701.75|13821.75|13701.75|13819.87|13699.87|10
1627411020000|2021-07-27 18:37:00|13822.11|13702.11|13825.25|13705.25|13825.25|13705.25|13822.11|13702.11|10
1627411030000|2021-07-27 18:37:10|13825.39|13705.39|13826.01|13706.01|13826.43|13706.43|13825.39|13705.39|9
1627411040000|2021-07-27 18:37:20|13826.05|13706.05|13824.41|13704.41|13826.05|13706.05|13824.41|13704.41|10
1627411050000|2021-07-27 18:37:30|13823.95|13703.95|13822.85|13702.85|13823.95|13703.95|13822.26|13702.26|10
1627411060000|2021-07-27 18:37:40|13823.42|13703.42|13822.56|13702.56|13823.89|13703.89|13822.41|13702.41|8
1627411070000|2021-07-27 18:37:50|13822.03|13702.03|13820.57|13700.57|13822.03|13702.03|13820.19|13700.19|10
1627411080000|2021-07-27 18:38:00|13820.99|13700.99|13817.36|13697.36|13820.99|13700.99|13817.36|13697.36|10
1627411090000|2021-07-27 18:38:10|13815.86|13695.86|13811.26|13691.26|13815.95|13695.95|13811.26|13691.26|10
1627411100000|2021-07-27 18:38:20|13810.93|13690.93|13809.3|13689.3|13811.26|13691.26|13809.26|13689.26|9
1627411110000|2021-07-27 18:38:30|13809.68|13689.68|13809.58|13689.58|13810.05|13690.05|13809.58|13689.58|9
1627411120000|2021-07-27 18:38:40|13809.62|13689.62|13807.49|13687.49|13809.62|13689.62|13807.49|13687.49|10
1627411130000|2021-07-27 18:38:50|13807.05|13687.05|13806.3|13686.3|13807.05|13687.05|13804.95|13684.95|10
1627411140000|2021-07-27 18:39:00|13806.8|13686.8|13808.41|13688.41|13808.51|13688.51|13806.52|13686.52|10
1627411150000|2021-07-27 18:39:10|13808.54|13688.54|13807.02|13687.02|13808.54|13688.54|13806.54|13686.54|9
1627411160000|2021-07-27 18:39:20|13807.22|13687.22|13808.69|13688.69|13808.95|13688.95|13807.22|13687.22|10
1627411170000|2021-07-27 18:39:30|13809.08|13689.08|13810.21|13690.21|13810.21|13690.21|13809.08|13689.08|9
1627411180000|2021-07-27 18:39:40|13810.64|13690.64|13815.83|13695.83|13815.83|13695.83|13810.64|13690.64|10
1627411190000|2021-07-27 18:39:50|13817.03|13697.03|13813.8|13693.8|13817.03|13697.03|13813.8|13693.8|10
1627411200000|2021-07-27 18:40:00|13813.31|13693.31|13811.83|13691.83|13813.81|13693.81|13811.83|13691.83|10
1627411210000|2021-07-27 18:40:10|13811.5|13691.5|13804.14|13684.14|13811.5|13691.5|13804.14|13684.14|9
1627411220000|2021-07-27 18:40:20|13804.12|13684.12|13796.1|13676.1|13804.12|13684.12|13796.1|13676.1|10
1627411230000|2021-07-27 18:40:30|13795.49|13675.49|13793.54|13673.54|13795.67|13675.67|13793.54|13673.54|10
1627411240000|2021-07-27 18:40:40|13793.19|13673.19|13791.94|13671.94|13793.19|13673.19|13791.56|13671.56|10
1627411250000|2021-07-27 18:40:50|13792.31|13672.31|13792.73|13672.73|13793.18|13673.18|13792.25|13672.25|10
1627411260000|2021-07-27 18:41:00|13792.74|13672.74|13792.63|13672.63|13793.22|13673.22|13791.62|13671.62|10
1627411270000|2021-07-27 18:41:10|13793.82|13673.82|13792.48|13672.48|13793.82|13673.82|13791.7|13671.7|10
1627411280000|2021-07-27 18:41:20|13792.04|13672.04|13787.3|13667.3|13792.04|13672.04|13787.3|13667.3|10
1627411290000|2021-07-27 18:41:30|13786.54|13666.54|13783.05|13663.05|13786.54|13666.54|13782.98|13662.98|10
1627411300000|2021-07-27 18:41:40|13783.04|13663.04|13782.71|13662.71|13783.18|13663.18|13782.14|13662.14|10
1627411310000|2021-07-27 18:41:50|13782.51|13662.51|13782.96|13662.96|13782.96|13662.96|13782.32|13662.32|10
1627411320000|2021-07-27 18:42:00|13783.35|13663.35|13783.26|13663.26|13783.35|13663.35|13782.01|13662.01|10
1627411330000|2021-07-27 18:42:10|13782.47|13662.47|13786.83|13666.83|13786.83|13666.83|13782.47|13662.47|10
1627411340000|2021-07-27 18:42:20|13787.48|13667.48|13789.25|13669.25|13789.76|13669.76|13787.36|13667.36|9
1627411350000|2021-07-27 18:42:30|13787.66|13667.66|13782.17|13662.17|13787.66|13667.66|13782.17|13662.17|10
1627411360000|2021-07-27 18:42:40|13782.16|13662.16|13778.96|13658.96|13782.16|13662.16|13778.73|13658.73|10
1627411370000|2021-07-27 18:42:50|13778.51|13658.51|13778.31|13658.31|13779.5|13659.5|13778.31|13658.31|10
1627411380000|2021-07-27 18:43:00|13777.91|13657.91|13778.24|13658.24|13778.24|13658.24|13776.79|13656.79|10
1627411390000|2021-07-27 18:43:10|13779.37|13659.37|13780.26|13660.26|13780.95|13660.95|13779.37|13659.37|10
1627411400000|2021-07-27 18:43:20|13780|13660|13775.99|13655.99|13780|13660|13775.99|13655.99|10
1627411410000|2021-07-27 18:43:30|13777.24|13657.24|13776.96|13656.96|13777.52|13657.52|13776.79|13656.79|10
1627411420000|2021-07-27 18:43:40|13776.62|13656.62|13776.43|13656.43|13776.62|13656.62|13774.79|13654.79|9
1627411430000|2021-07-27 18:43:50|13775.82|13655.82|13775.77|13655.77|13776.1|13656.1|13775.52|13655.52|10
1627411440000|2021-07-27 18:44:00|13776.01|13656.01|13777.64|13657.64|13777.83|13657.83|13775.85|13655.85|9
1627411450000|2021-07-27 18:44:10|13777.71|13657.71|13780.46|13660.46|13780.46|13660.46|13777.64|13657.64|10
1627411460000|2021-07-27 18:44:20|13780.67|13660.67|13782.29|13662.29|13782.97|13662.97|13780.67|13660.67|10
1627411470000|2021-07-27 18:44:30|13782.59|13662.59|13782.82|13662.82|13783.55|13663.55|13782.52|13662.52|10
1627411480000|2021-07-27 18:44:40|13782.58|13662.58|13782.75|13662.75|13783.1|13663.1|13782.49|13662.49|10
1627411490000|2021-07-27 18:44:50|13782.72|13662.72|13782.81|13662.81|13782.81|13662.81|13782.3|13662.3|10
1627411500000|2021-07-27 18:45:00|13782.91|13662.91|13785.87|13665.87|13785.91|13665.91|13782.91|13662.91|10
1627411510000|2021-07-27 18:45:10|13786.8|13666.8|13793.19|13673.19|13793.19|13673.19|13786.74|13666.74|10
1627411520000|2021-07-27 18:45:20|13793.55|13673.55|13795.98|13675.98|13795.98|13675.98|13793.55|13673.55|10
1627411530000|2021-07-27 18:45:30|13796.29|13676.29|13796.65|13676.65|13796.85|13676.85|13795.97|13675.97|10
1627411540000|2021-07-27 18:45:40|13797.17|13677.17|13797.59|13677.59|13798.68|13678.68|13797.17|13677.17|8
1627411550000|2021-07-27 18:45:50|13797.52|13677.52|13795.73|13675.73|13797.52|13677.52|13794.66|13674.66|10
1627411560000|2021-07-27 18:46:00|13796.06|13676.06|13794.99|13674.99|13796.2|13676.2|13794.8|13674.8|9
1627411570000|2021-07-27 18:46:10|13795.04|13675.04|13796.47|13676.47|13797.07|13677.07|13793.52|13673.52|10
1627411580000|2021-07-27 18:46:20|13796.46|13676.46|13793.91|13673.91|13796.72|13676.72|13793.91|13673.91|10
1627411590000|2021-07-27 18:46:30|13794.73|13674.73|13790.77|13670.77|13794.73|13674.73|13790.77|13670.77|9
1627411600000|2021-07-27 18:46:40|13790.47|13670.47|13788.01|13668.01|13790.47|13670.47|13788.01|13668.01|10
1627411610000|2021-07-27 18:46:50|13787.93|13667.93|13782.78|13662.78|13787.93|13667.93|13782.56|13662.56|10
1627411620000|2021-07-27 18:47:00|13782.71|13662.71|13785.15|13665.15|13785.21|13665.21|13782.71|13662.71|10
1627411630000|2021-07-27 18:47:10|13785.5|13665.5|13784.72|13664.72|13785.85|13665.85|13784.72|13664.72|10
1627411640000|2021-07-27 18:47:20|13784.52|13664.52|13781.63|13661.63|13784.52|13664.52|13781.63|13661.63|10
1627411650000|2021-07-27 18:47:30|13781.44|13661.44|13783.43|13663.43|13783.47|13663.47|13780.9|13660.9|10
1627411660000|2021-07-27 18:47:40|13783.62|13663.62|13783.1|13663.1|13783.62|13663.62|13781.61|13661.61|10
1627411670000|2021-07-27 18:47:50|13783.15|13663.15|13782.45|13662.45|13783.44|13663.44|13782.06|13662.06|10
1627411680000|2021-07-27 18:48:00|13782.87|13662.87|13783.38|13663.38|13784.1|13664.1|13782.87|13662.87|10
1627411690000|2021-07-27 18:48:10|13783.54|13663.54|13788.06|13668.06|13788.06|13668.06|13783.54|13663.54|10
1627411700000|2021-07-27 18:48:20|13787.53|13667.53|13785.15|13665.15|13787.53|13667.53|13784.6|13664.6|10
1627411710000|2021-07-27 18:48:30|13785.16|13665.16|13785.75|13665.75|13786.91|13666.91|13785.16|13665.16|10
1627411720000|2021-07-27 18:48:40|13786.03|13666.03|13786.03|13666.03|13786.97|13666.97|13785.94|13665.94|9
1627411730000|2021-07-27 18:48:50|13786.98|13666.98|13788.79|13668.79|13789.06|13669.06|13786.44|13666.44|10
1627411740000|2021-07-27 18:49:00|13788.84|13668.84|13790.99|13670.99|13790.99|13670.99|13788.84|13668.84|10
1627411750000|2021-07-27 18:49:10|13791.65|13671.65|13797.26|13677.26|13797.26|13677.26|13791.65|13671.65|10
1627411760000|2021-07-27 18:49:20|13797.03|13677.03|13808.61|13688.61|13808.61|13688.61|13797.03|13677.03|10
1627411770000|2021-07-27 18:49:30|13807.87|13687.87|13809.81|13689.81|13810.22|13690.22|13807.87|13687.87|10
1627411780000|2021-07-27 18:49:40|13809.76|13689.76|13809.28|13689.28|13811.44|13691.44|13809.28|13689.28|10
1627411790000|2021-07-27 18:49:50|13809.26|13689.26|13809.96|13689.96|13810.96|13690.96|13809.26|13689.26|9
1627411800000|2021-07-27 18:50:00|13810.02|13690.02|13809.88|13689.88|13810.57|13690.57|13809.17|13689.17|10
1627411810000|2021-07-27 18:50:10|13810.11|13690.11|13808.31|13688.31|13810.12|13690.12|13808.07|13688.07|9
1627411820000|2021-07-27 18:50:20|13807.71|13687.71|13797.72|13677.72|13807.71|13687.71|13797.72|13677.72|10
1627411830000|2021-07-27 18:50:30|13796.18|13676.18|13794.22|13674.22|13796.38|13676.38|13793.71|13673.71|10
1627411840000|2021-07-27 18:50:40|13794.09|13674.09|13793.72|13673.72|13794.32|13674.32|13793.13|13673.13|10
1627411850000|2021-07-27 18:50:50|13794.14|13674.14|13793.97|13673.97|13794.65|13674.65|13793.74|13673.74|9
1627411860000|2021-07-27 18:51:00|13793.87|13673.87|13792.14|13672.14|13793.87|13673.87|13792.06|13672.06|9
1627411870000|2021-07-27 18:51:10|13792.19|13672.19|13790.51|13670.51|13792.19|13672.19|13790.51|13670.51|9
1627411880000|2021-07-27 18:51:20|13789.89|13669.89|13786.26|13666.26|13789.89|13669.89|13786.26|13666.26|10
1627411890000|2021-07-27 18:51:30|13785.71|13665.71|13785.39|13665.39|13785.97|13665.97|13785.29|13665.29|10
1627411900000|2021-07-27 18:51:40|13785.1|13665.1|13782.48|13662.48|13785.1|13665.1|13782.09|13662.09|10
1627411910000|2021-07-27 18:51:50|13782.56|13662.56|13781.6|13661.6|13782.56|13662.56|13781.6|13661.6|10
1627411920000|2021-07-27 18:52:00|13781.44|13661.44|13779.75|13659.75|13781.44|13661.44|13779.75|13659.75|10
1627411930000|2021-07-27 18:52:10|13779.74|13659.74|13775.49|13655.49|13779.74|13659.74|13775.49|13655.49|10
1627411940000|2021-07-27 18:52:20|13775.86|13655.86|13773.76|13653.76|13775.86|13655.86|13772.1|13652.1|10
1627411950000|2021-07-27 18:52:30|13774.04|13654.04|13774.62|13654.62|13774.62|13654.62|13773.64|13653.64|10
1627411960000|2021-07-27 18:52:40|13775.66|13655.66|13776.71|13656.71|13777.04|13657.04|13775.66|13655.66|10
1627411970000|2021-07-27 18:52:50|13777.61|13657.61|13778.41|13658.41|13778.41|13658.41|13776.97|13656.97|10
1627411980000|2021-07-27 18:53:00|13778.59|13658.59|13783.87|13663.87|13783.87|13663.87|13778.59|13658.59|10
1627411990000|2021-07-27 18:53:10|13786.17|13666.17|13794.74|13674.74|13794.74|13674.74|13786.17|13666.17|10
1627412000000|2021-07-27 18:53:20|13796.51|13676.51|13798.48|13678.48|13799.51|13679.51|13796.51|13676.51|9
1627412010000|2021-07-27 18:53:30|13798.64|13678.64|13797.64|13677.64|13798.7|13678.7|13797.64|13677.64|9
1627412020000|2021-07-27 18:53:40|13797.96|13677.96|13799.24|13679.24|13800.09|13680.09|13797.43|13677.43|10
1627412030000|2021-07-27 18:53:50|13799.01|13679.01|13800.49|13680.49|13800.58|13680.58|13799.01|13679.01|9
1627412040000|2021-07-27 18:54:00|13800.07|13680.07|13802.62|13682.62|13802.62|13682.62|13800.07|13680.07|10
1627412050000|2021-07-27 18:54:10|13803.07|13683.07|13809.92|13689.92|13809.92|13689.92|13803.05|13683.05|10
1627412060000|2021-07-27 18:54:20|13811.53|13691.53|13812.74|13692.74|13812.74|13692.74|13811.32|13691.32|10
1627412070000|2021-07-27 18:54:30|13812.69|13692.69|13813.21|13693.21|13813.28|13693.28|13812.41|13692.41|10
1627412080000|2021-07-27 18:54:40|13814.45|13694.45|13817.9|13697.9|13817.9|13697.9|13814.3|13694.3|10
1627412090000|2021-07-27 18:54:50|13818.8|13698.8|13815.65|13695.65|13819.08|13699.08|13815.65|13695.65|10
1627412100000|2021-07-27 18:55:00|13815.09|13695.09|13813.56|13693.56|13815.68|13695.68|13813.56|13693.56|10
1627412110000|2021-07-27 18:55:10|13812.87|13692.87|13811.84|13691.84|13813.47|13693.47|13811.61|13691.61|10
1627412120000|2021-07-27 18:55:20|13810.76|13690.76|13807.29|13687.29|13810.76|13690.76|13806.88|13686.88|10
1627412130000|2021-07-27 18:55:30|13807.62|13687.62|13806.39|13686.39|13808.01|13688.01|13806.39|13686.39|10
1627412140000|2021-07-27 18:55:40|13806.04|13686.04|13804.29|13684.29|13806.31|13686.31|13804.29|13684.29|10
1627412150000|2021-07-27 18:55:50|13803.89|13683.89|13801.21|13681.21|13803.89|13683.89|13801.21|13681.21|10
1627412160000|2021-07-27 18:56:00|13801.11|13681.11|13799.46|13679.46|13801.11|13681.11|13799.46|13679.46|8
1627412170000|2021-07-27 18:56:10|13798.92|13678.92|13798.42|13678.42|13798.92|13678.92|13798.07|13678.07|10
1627412180000|2021-07-27 18:56:20|13798.32|13678.32|13799.88|13679.88|13800.08|13680.08|13798.32|13678.32|9
1627412190000|2021-07-27 18:56:30|13799.94|13679.94|13799.59|13679.59|13799.94|13679.94|13799.46|13679.46|9
1627412200000|2021-07-27 18:56:40|13799.42|13679.42|13798.33|13678.33|13799.42|13679.42|13797.99|13677.99|9
1627412210000|2021-07-27 18:56:50|13798.8|13678.8|13799.55|13679.55|13799.82|13679.82|13798.6|13678.6|9
1627412220000|2021-07-27 18:57:00|13799.94|13679.94|13807.18|13687.18|13807.18|13687.18|13799.94|13679.94|10
1627412230000|2021-07-27 18:57:10|13807.28|13687.28|13809.15|13689.15|13809.15|13689.15|13807.28|13687.28|10
1627412240000|2021-07-27 18:57:20|13809.64|13689.64|13812.15|13692.15|13812.24|13692.24|13808.73|13688.73|10
1627412250000|2021-07-27 18:57:30|13811.93|13691.93|13809.71|13689.71|13811.93|13691.93|13809.71|13689.71|9
1627412260000|2021-07-27 18:57:40|13809.15|13689.15|13808.82|13688.82|13809.29|13689.29|13808.82|13688.82|10
1627412270000|2021-07-27 18:57:50|13808.78|13688.78|13808.56|13688.56|13808.85|13688.85|13807.68|13687.68|9
1627412280000|2021-07-27 18:58:00|13808.59|13688.59|13808.32|13688.32|13808.96|13688.96|13808.32|13688.32|9
1627412290000|2021-07-27 18:58:10|13808.17|13688.17|13809.51|13689.51|13809.51|13689.51|13808.16|13688.16|8
1627412300000|2021-07-27 18:58:20|13809.83|13689.83|13808.45|13688.45|13810.03|13690.03|13808.44|13688.44|10
1627412310000|2021-07-27 18:58:30|13808.57|13688.57|13808.57|13688.57|13810.01|13690.01|13808.48|13688.48|9
1627412320000|2021-07-27 18:58:40|13808.18|13688.18|13807.2|13687.2|13809.36|13689.36|13807.2|13687.2|9
1627412330000|2021-07-27 18:58:50|13806.45|13686.45|13805.54|13685.54|13806.45|13686.45|13805.36|13685.36|10
1627412340000|2021-07-27 18:59:00|13805.6|13685.6|13808.29|13688.29|13808.29|13688.29|13805.6|13685.6|10
1627412350000|2021-07-27 18:59:10|13808.3|13688.3|13808.8|13688.8|13808.8|13688.8|13808.21|13688.21|9
1627412360000|2021-07-27 18:59:20|13809.12|13689.12|13810.25|13690.25|13810.34|13690.34|13809.12|13689.12|10
1627412370000|2021-07-27 18:59:30|13810.63|13690.63|13814.01|13694.01|13814.01|13694.01|13810.49|13690.49|9
1627412380000|2021-07-27 18:59:40|13814.39|13694.39|13814.77|13694.77|13815.36|13695.36|13814.39|13694.39|10
1627412390000|2021-07-27 18:59:50|13814.82|13694.82|13813.93|13693.93|13814.85|13694.85|13813.91|13693.91|10
1627412400000|2021-07-27 19:00:00|13813.91|13693.91|13816.64|13696.64|13816.64|13696.64|13813.58|13693.58|9
1627412410000|2021-07-27 19:00:10|13816.6|13696.6|13816.24|13696.24|13816.92|13696.92|13815.77|13695.77|10
1627412420000|2021-07-27 19:00:20|13816.11|13696.11|13814.26|13694.26|13816.11|13696.11|13813.77|13693.77|10
1627412430000|2021-07-27 19:00:30|13813.56|13693.56|13810.17|13690.17|13813.65|13693.65|13810.17|13690.17|10
1627412440000|2021-07-27 19:00:40|13810.14|13690.14|13807.91|13687.91|13810.34|13690.34|13807.91|13687.91|9
1627412450000|2021-07-27 19:00:50|13807.25|13687.25|13806.43|13686.43|13807.25|13687.25|13805.77|13685.77|9
1627412460000|2021-07-27 19:01:00|13806.22|13686.22|13807.66|13687.66|13807.66|13687.66|13806.13|13686.13|10
1627412470000|2021-07-27 19:01:10|13807.64|13687.64|13807.04|13687.04|13808.18|13688.18|13806.74|13686.74|10
1627412480000|2021-07-27 19:01:20|13806.18|13686.18|13804.71|13684.71|13806.18|13686.18|13804.71|13684.71|9
1627412490000|2021-07-27 19:01:30|13804.5|13684.5|13801.51|13681.51|13804.5|13684.5|13801.51|13681.51|10
1627412500000|2021-07-27 19:01:40|13801.39|13681.39|13800.48|13680.48|13801.39|13681.39|13800.05|13680.05|10
1627412510000|2021-07-27 19:01:50|13800.6|13680.6|13798.25|13678.25|13800.6|13680.6|13798.22|13678.22|9
1627412520000|2021-07-27 19:02:00|13797.19|13677.19|13799.05|13679.05|13799.05|13679.05|13797.13|13677.13|10
1627412530000|2021-07-27 19:02:10|13799.48|13679.48|13801.06|13681.06|13801.06|13681.06|13799.48|13679.48|9
1627412540000|2021-07-27 19:02:20|13801.17|13681.17|13800.22|13680.22|13802.44|13682.44|13800.22|13680.22|10
1627412550000|2021-07-27 19:02:30|13799.85|13679.85|13802.16|13682.16|13802.16|13682.16|13799.63|13679.63|10
1627412560000|2021-07-27 19:02:40|13802.24|13682.24|13802.92|13682.92|13803.05|13683.05|13802.24|13682.24|10
1627412570000|2021-07-27 19:02:50|13802.91|13682.91|13802.07|13682.07|13802.91|13682.91|13802.07|13682.07|10
1627412580000|2021-07-27 19:03:00|13801.87|13681.87|13801.23|13681.23|13801.87|13681.87|13800.89|13680.89|9
1627412590000|2021-07-27 19:03:10|13801.8|13681.8|13803.21|13683.21|13803.21|13683.21|13801.66|13681.66|9
1627412600000|2021-07-27 19:03:20|13803.48|13683.48|13807.45|13687.45|13808.44|13688.44|13803.48|13683.48|10
1627412610000|2021-07-27 19:03:30|13807.77|13687.77|13807.62|13687.62|13808.02|13688.02|13807.62|13687.62|8
1627412620000|2021-07-27 19:03:40|13807.39|13687.39|13804.64|13684.64|13807.39|13687.39|13804.64|13684.64|10
1627412630000|2021-07-27 19:03:50|13804.83|13684.83|13804.58|13684.58|13805.55|13685.55|13804.57|13684.57|10
1627412640000|2021-07-27 19:04:00|13804.62|13684.62|13805.66|13685.66|13805.66|13685.66|13803.88|13683.88|10
1627412650000|2021-07-27 19:04:10|13805.63|13685.63|13803.14|13683.14|13805.78|13685.78|13803.14|13683.14|10
1627412660000|2021-07-27 19:04:20|13803.35|13683.35|13802.93|13682.93|13803.47|13683.47|13802.72|13682.72|10
1627412670000|2021-07-27 19:04:30|13803.1|13683.1|13805.09|13685.09|13805.1|13685.1|13803.1|13683.1|10
1627412680000|2021-07-27 19:04:40|13805.11|13685.11|13805.15|13685.15|13805.19|13685.19|13804.75|13684.75|10
1627412690000|2021-07-27 19:04:50|13804.22|13684.22|13804.36|13684.36|13805.4|13685.4|13804.22|13684.22|9
1627412700000|2021-07-27 19:05:00|13804.24|13684.24|13804.6|13684.6|13804.6|13684.6|13803.79|13683.79|10
1627412710000|2021-07-27 19:05:10|13804.74|13684.74|13804.05|13684.05|13804.96|13684.96|13803.82|13683.82|10
1627412720000|2021-07-27 19:05:20|13803.99|13683.99|13805.73|13685.73|13805.73|13685.73|13803.89|13683.89|9
1627412730000|2021-07-27 19:05:30|13805.56|13685.56|13807.45|13687.45|13808.43|13688.43|13805.21|13685.21|10
1627412740000|2021-07-27 19:05:40|13807.22|13687.22|13806.58|13686.58|13807.56|13687.56|13806.58|13686.58|9
1627412750000|2021-07-27 19:05:50|13806.35|13686.35|13805.94|13685.94|13806.72|13686.72|13805.94|13685.94|9
1627412760000|2021-07-27 19:06:00|13806.14|13686.14|13806.09|13686.09|13806.42|13686.42|13806.09|13686.09|8
1627412770000|2021-07-27 19:06:10|13806.08|13686.08|13800.77|13680.77|13806.08|13686.08|13800.77|13680.77|10
1627412780000|2021-07-27 19:06:20|13800.16|13680.16|13798.43|13678.43|13800.16|13680.16|13798.43|13678.43|10
1627412790000|2021-07-27 19:06:30|13798.41|13678.41|13799.04|13679.04|13799.04|13679.04|13798.1|13678.1|9
1627412800000|2021-07-27 19:06:40|13799.12|13679.12|13804.59|13684.59|13804.59|13684.59|13799.12|13679.12|10
1627412810000|2021-07-27 19:06:50|13804.64|13684.64|13805.98|13685.98|13805.98|13685.98|13804.64|13684.64|8
1627412820000|2021-07-27 19:07:00|13806.07|13686.07|13807.6|13687.6|13807.75|13687.75|13806.07|13686.07|10
1627412830000|2021-07-27 19:07:10|13808.23|13688.23|13815.38|13695.38|13815.66|13695.66|13808.23|13688.23|10
1627412840000|2021-07-27 19:07:20|13816.21|13696.21|13819.15|13699.15|13819.15|13699.15|13815.76|13695.76|10
1627412850000|2021-07-27 19:07:30|13819.34|13699.34|13820.63|13700.63|13820.63|13700.63|13819.34|13699.34|9
1627412860000|2021-07-27 19:07:40|13821.05|13701.05|13822.47|13702.47|13822.47|13702.47|13820.99|13700.99|10
1627412870000|2021-07-27 19:07:50|13823.26|13703.26|13825.25|13705.25|13825.25|13705.25|13823.26|13703.26|10
1627412880000|2021-07-27 19:08:00|13825.79|13705.79|13825.04|13705.04|13825.97|13705.97|13825.04|13705.04|9
1627412890000|2021-07-27 19:08:10|13826.3|13706.3|13824.65|13704.65|13826.3|13706.3|13824.3|13704.3|10
1627412900000|2021-07-27 19:08:20|13824.04|13704.04|13821.89|13701.89|13824.04|13704.04|13821.89|13701.89|10
1627412910000|2021-07-27 19:08:30|13821.73|13701.73|13821.16|13701.16|13821.73|13701.73|13821.13|13701.13|9
1627412920000|2021-07-27 19:08:40|13821.05|13701.05|13822.14|13702.14|13822.19|13702.19|13821.05|13701.05|10
1627412930000|2021-07-27 19:08:50|13822.41|13702.41|13821.62|13701.62|13822.52|13702.52|13821.43|13701.43|10
1627412940000|2021-07-27 19:09:00|13821.79|13701.79|13823.31|13703.31|13823.31|13703.31|13821.79|13701.79|8
1627412950000|2021-07-27 19:09:10|13823.3|13703.3|13829.38|13709.38|13829.38|13709.38|13823.3|13703.3|10
1627412960000|2021-07-27 19:09:20|13829.98|13709.98|13830.53|13710.53|13831.85|13711.85|13829.98|13709.98|10
1627412970000|2021-07-27 19:09:30|13830.76|13710.76|13830.97|13710.97|13831|13711|13830.76|13710.76|10
1627412980000|2021-07-27 19:09:40|13831.22|13711.22|13835.23|13715.23|13835.23|13715.23|13831.22|13711.22|9
1627412990000|2021-07-27 19:09:50|13835.33|13715.33|13837.91|13717.91|13838.17|13718.17|13835.33|13715.33|10
1627413000000|2021-07-27 19:10:00|13837.85|13717.85|13837.95|13717.95|13839.51|13719.51|13837.27|13717.27|10
1627413010000|2021-07-27 19:10:10|13837.74|13717.74|13837.57|13717.57|13838.88|13718.88|13836.83|13716.83|10
1627413020000|2021-07-27 19:10:20|13837.88|13717.88|13835.53|13715.53|13838.4|13718.4|13835.53|13715.53|10
1627413030000|2021-07-27 19:10:30|13835.75|13715.75|13836.51|13716.51|13836.51|13716.51|13835.45|13715.45|10
1627413040000|2021-07-27 19:10:40|13835.69|13715.69|13836.57|13716.57|13836.57|13716.57|13835.21|13715.21|8
1627413050000|2021-07-27 19:10:50|13836.6|13716.6|13838.69|13718.69|13838.69|13718.69|13836.6|13716.6|9
1627413060000|2021-07-27 19:11:00|13838.78|13718.78|13837.62|13717.62|13838.78|13718.78|13837.26|13717.26|10
1627413070000|2021-07-27 19:11:10|13836.58|13716.58|13837.74|13717.74|13837.74|13717.74|13836.58|13716.58|9
1627413080000|2021-07-27 19:11:20|13837.9|13717.9|13837.23|13717.23|13837.99|13717.99|13837.23|13717.23|10
1627413090000|2021-07-27 19:11:30|13837.56|13717.56|13839.27|13719.27|13839.27|13719.27|13837.56|13717.56|9
1627413100000|2021-07-27 19:11:40|13839.66|13719.66|13842.04|13722.04|13843.25|13723.25|13839.66|13719.66|10
1627413110000|2021-07-27 19:11:50|13842.97|13722.97|13844.1|13724.1|13844.1|13724.1|13842.84|13722.84|10
1627413120000|2021-07-27 19:12:00|13843.76|13723.76|13842.58|13722.58|13843.76|13723.76|13842.58|13722.58|10
1627413130000|2021-07-27 19:12:10|13842.57|13722.57|13847.61|13727.61|13848.23|13728.23|13842.57|13722.57|10
1627413140000|2021-07-27 19:12:20|13848.1|13728.1|13847.35|13727.35|13848.1|13728.1|13847.32|13727.32|8
1627413150000|2021-07-27 19:12:30|13847.39|13727.39|13845.26|13725.26|13847.73|13727.73|13845.26|13725.26|10
1627413160000|2021-07-27 19:12:40|13845.4|13725.4|13844.28|13724.28|13845.88|13725.88|13844.28|13724.28|10
1627413170000|2021-07-27 19:12:50|13844.54|13724.54|13843.36|13723.36|13845.16|13725.16|13843.36|13723.36|10
1627413180000|2021-07-27 19:13:00|13843.1|13723.1|13841.4|13721.4|13843.1|13723.1|13841.4|13721.4|10
1627413190000|2021-07-27 19:13:10|13841.19|13721.19|13834.02|13714.02|13841.19|13721.19|13834.02|13714.02|10
1627413200000|2021-07-27 19:13:20|13833.84|13713.84|13831.31|13711.31|13833.84|13713.84|13831.31|13711.31|9
1627413210000|2021-07-27 19:13:30|13831.5|13711.5|13830.87|13710.87|13831.5|13711.5|13830.25|13710.25|10
1627413220000|2021-07-27 19:13:40|13831.04|13711.04|13832.54|13712.54|13832.6|13712.6|13831.04|13711.04|10
1627413230000|2021-07-27 19:13:50|13832.52|13712.52|13831.89|13711.89|13832.92|13712.92|13831.89|13711.89|10
1627413240000|2021-07-27 19:14:00|13831.83|13711.83|13831.47|13711.47|13832.07|13712.07|13831.23|13711.23|10
1627413250000|2021-07-27 19:14:10|13831.34|13711.34|13830.26|13710.26|13831.66|13711.66|13830.21|13710.21|10
1627413260000|2021-07-27 19:14:20|13830.5|13710.5|13831.62|13711.62|13831.62|13711.62|13830.5|13710.5|10
1627413270000|2021-07-27 19:14:30|13831.71|13711.71|13831.66|13711.66|13831.73|13711.73|13831.24|13711.24|9
1627413280000|2021-07-27 19:14:40|13831.44|13711.44|13831.07|13711.07|13831.5|13711.5|13830.91|13710.91|9
1627413290000|2021-07-27 19:14:50|13831.14|13711.14|13831.11|13711.11|13831.21|13711.21|13831.11|13711.11|5
1627413300000|2021-07-27 19:15:00|13831.18|13711.18|13831.62|13711.62|13831.99|13711.99|13831.18|13711.18|9
1627413310000|2021-07-27 19:15:10|13831.59|13711.59|13830.4|13710.4|13831.72|13711.72|13830.4|13710.4|10
1627413320000|2021-07-27 19:15:20|13830.6|13710.6|13827.76|13707.76|13830.6|13710.6|13827.76|13707.76|10
1627413330000|2021-07-27 19:15:30|13827.82|13707.82|13827.6|13707.6|13827.82|13707.82|13827.16|13707.16|10
1627413340000|2021-07-27 19:15:40|13828.29|13708.29|13827.47|13707.47|13828.3|13708.3|13827.47|13707.47|10
1627413350000|2021-07-27 19:15:50|13827.37|13707.37|13826.74|13706.74|13827.37|13707.37|13826.34|13706.34|9
1627413360000|2021-07-27 19:16:00|13826.73|13706.73|13824.78|13704.78|13826.73|13706.73|13824.78|13704.78|10
1627413370000|2021-07-27 19:16:10|13824.68|13704.68|13821.67|13701.67|13826.06|13706.06|13821.67|13701.67|10
1627413380000|2021-07-27 19:16:20|13821.91|13701.91|13813.77|13693.77|13821.91|13701.91|13813.77|13693.77|10
1627413390000|2021-07-27 19:16:30|13813.67|13693.67|13813.08|13693.08|13813.67|13693.67|13812.67|13692.67|10
1627413400000|2021-07-27 19:16:40|13812.71|13692.71|13810.65|13690.65|13813.64|13693.64|13810.65|13690.65|10
1627413410000|2021-07-27 19:16:50|13810.66|13690.66|13810.66|13690.66|13810.83|13690.83|13810.56|13690.56|7
1627413420000|2021-07-27 19:17:00|13810.65|13690.65|13809.78|13689.78|13812.04|13692.04|13809.71|13689.71|9
1627413430000|2021-07-27 19:17:10|13809.65|13689.65|13809.15|13689.15|13810.15|13690.15|13809.15|13689.15|10
1627413440000|2021-07-27 19:17:20|13808.96|13688.96|13808.19|13688.19|13809.22|13689.22|13808.19|13688.19|9
1627413450000|2021-07-27 19:17:30|13807.18|13687.18|13801.93|13681.93|13807.18|13687.18|13801.93|13681.93|10
1627413460000|2021-07-27 19:17:40|13801.61|13681.61|13797.26|13677.26|13801.61|13681.61|13797.26|13677.26|10
1627413470000|2021-07-27 19:17:50|13797.23|13677.23|13792.99|13672.99|13797.23|13677.23|13792.99|13672.99|10
1627413480000|2021-07-27 19:18:00|13793.5|13673.5|13794.53|13674.53|13794.59|13674.59|13792.87|13672.87|10
1627413490000|2021-07-27 19:18:10|13796.01|13676.01|13797.87|13677.87|13797.87|13677.87|13795.6|13675.6|10
1627413500000|2021-07-27 19:18:20|13799.07|13679.07|13800.14|13680.14|13801.59|13681.59|13799.07|13679.07|10
1627413510000|2021-07-27 19:18:30|13800.06|13680.06|13799.04|13679.04|13800.06|13680.06|13798.65|13678.65|9
1627413520000|2021-07-27 19:18:40|13798.72|13678.72|13801.01|13681.01|13801.01|13681.01|13798.72|13678.72|10
1627413530000|2021-07-27 19:18:50|13801.18|13681.18|13802.47|13682.47|13802.47|13682.47|13801.08|13681.08|9
1627413540000|2021-07-27 19:19:00|13802.75|13682.75|13800.99|13680.99|13803.65|13683.65|13800.99|13680.99|10
1627413550000|2021-07-27 19:19:10|13801.2|13681.2|13800.05|13680.05|13801.2|13681.2|13800.05|13680.05|10
1627413560000|2021-07-27 19:19:20|13799.79|13679.79|13798.8|13678.8|13800.06|13680.06|13798.8|13678.8|10
1627413570000|2021-07-27 19:19:30|13798.25|13678.25|13792.92|13672.92|13798.25|13678.25|13792.92|13672.92|9
1627413580000|2021-07-27 19:19:40|13792.32|13672.32|13789.8|13669.8|13792.77|13672.77|13788.67|13668.67|10
1627413590000|2021-07-27 19:19:50|13791.82|13671.82|13795.97|13675.97|13795.97|13675.97|13791.82|13671.82|10
1627413600000|2021-07-27 19:20:00|13795.96|13675.96|13798.87|13678.87|13798.87|13678.87|13795.86|13675.86|10
1627413610000|2021-07-27 19:20:10|13798.04|13678.04|13796.48|13676.48|13798.11|13678.11|13796.48|13676.48|9
1627413620000|2021-07-27 19:20:20|13797.47|13677.47|13797.98|13677.98|13797.98|13677.98|13797.31|13677.31|8
1627413630000|2021-07-27 19:20:30|13798.16|13678.16|13799.68|13679.68|13799.68|13679.68|13797.94|13677.94|8
1627413640000|2021-07-27 19:20:40|13799.79|13679.79|13798.92|13678.92|13799.79|13679.79|13798.79|13678.79|10
1627413650000|2021-07-27 19:20:50|13798.83|13678.83|13798.19|13678.19|13798.83|13678.83|13798.05|13678.05|9
1627413660000|2021-07-27 19:21:00|13798.16|13678.16|13793.27|13673.27|13798.16|13678.16|13793.27|13673.27|9
1627413670000|2021-07-27 19:21:10|13793.14|13673.14|13794.47|13674.47|13794.69|13674.69|13793.14|13673.14|10
1627413680000|2021-07-27 19:21:20|13794.66|13674.66|13797.29|13677.29|13797.29|13677.29|13794.66|13674.66|10
1627413690000|2021-07-27 19:21:30|13797.16|13677.16|13797.58|13677.58|13797.58|13677.58|13797.13|13677.13|8
1627413700000|2021-07-27 19:21:40|13797.64|13677.64|13797.24|13677.24|13798.61|13678.61|13797.16|13677.16|10
1627413710000|2021-07-27 19:21:50|13797.01|13677.01|13795.75|13675.75|13797.01|13677.01|13795.75|13675.75|9
1627413720000|2021-07-27 19:22:00|13795.83|13675.83|13797.21|13677.21|13797.21|13677.21|13795.58|13675.58|9
1627413730000|2021-07-27 19:22:10|13797.05|13677.05|13799.25|13679.25|13799.33|13679.33|13797.05|13677.05|10
1627413740000|2021-07-27 19:22:20|13800.52|13680.52|13800.97|13680.97|13801.44|13681.44|13800.52|13680.52|10
1627413750000|2021-07-27 19:22:30|13800.24|13680.24|13803|13683|13803.02|13683.02|13799.89|13679.89|10
1627413760000|2021-07-27 19:22:40|13803.29|13683.29|13805.24|13685.24|13806.26|13686.26|13803.29|13683.29|10
1627413770000|2021-07-27 19:22:50|13805.38|13685.38|13805.4|13685.4|13806.31|13686.31|13805.19|13685.19|9
1627413780000|2021-07-27 19:23:00|13805.29|13685.29|13805.22|13685.22|13805.29|13685.29|13804.71|13684.71|9
1627413790000|2021-07-27 19:23:10|13806.9|13686.9|13808.74|13688.74|13808.74|13688.74|13806.73|13686.73|9
1627413800000|2021-07-27 19:23:20|13808.55|13688.55|13808.73|13688.73|13809.77|13689.77|13808.53|13688.53|10
1627413810000|2021-07-27 19:23:30|13808.86|13688.86|13807.29|13687.29|13809.07|13689.07|13807.29|13687.29|9
1627413820000|2021-07-27 19:23:40|13806.44|13686.44|13805.77|13685.77|13806.5|13686.5|13805.72|13685.72|10
1627413830000|2021-07-27 19:23:50|13805.78|13685.78|13803.96|13683.96|13805.78|13685.78|13803.4|13683.4|9
1627413840000|2021-07-27 19:24:00|13804.04|13684.04|13802.72|13682.72|13804.07|13684.07|13802.46|13682.46|10
1627413850000|2021-07-27 19:24:10|13802.63|13682.63|13805.8|13685.8|13805.8|13685.8|13802.63|13682.63|9
1627413860000|2021-07-27 19:24:20|13806.07|13686.07|13806.58|13686.58|13806.6|13686.6|13806.07|13686.07|9
1627413870000|2021-07-27 19:24:30|13806.69|13686.69|13808.31|13688.31|13808.31|13688.31|13806.6|13686.6|7
1627413880000|2021-07-27 19:24:40|13808.45|13688.45|13811.74|13691.74|13811.74|13691.74|13808.45|13688.45|9
1627413890000|2021-07-27 19:24:50|13811.69|13691.69|13817.41|13697.41|13817.41|13697.41|13811.69|13691.69|10
1627413900000|2021-07-27 19:25:00|13817.64|13697.64|13817.28|13697.28|13817.64|13697.64|13816.35|13696.35|10
1627413910000|2021-07-27 19:25:10|13816.67|13696.67|13816.28|13696.28|13817.11|13697.11|13816.28|13696.28|10
1627413920000|2021-07-27 19:25:20|13816.18|13696.18|13816.44|13696.44|13816.52|13696.52|13816.17|13696.17|10
1627413930000|2021-07-27 19:25:30|13817.48|13697.48|13815.38|13695.38|13817.48|13697.48|13815.15|13695.15|9
1627413940000|2021-07-27 19:25:40|13815.04|13695.04|13809.3|13689.3|13815.45|13695.45|13809.3|13689.3|10
1627413950000|2021-07-27 19:25:50|13809.21|13689.21|13804.74|13684.74|13809.21|13689.21|13804.72|13684.72|10
1627413960000|2021-07-27 19:26:00|13804.67|13684.67|13802.63|13682.63|13804.67|13684.67|13802.48|13682.48|10
1627413970000|2021-07-27 19:26:10|13802.86|13682.86|13803.18|13683.18|13803.87|13683.87|13802.86|13682.86|10
1627413980000|2021-07-27 19:26:20|13803.1|13683.1|13798.32|13678.32|13803.1|13683.1|13798.32|13678.32|10
1627413990000|2021-07-27 19:26:30|13797.58|13677.58|13797.22|13677.22|13797.58|13677.58|13796.68|13676.68|10
1627414000000|2021-07-27 19:26:40|13797.56|13677.56|13798.05|13678.05|13798.05|13678.05|13795.9|13675.9|10
1627414010000|2021-07-27 19:26:50|13798.55|13678.55|13805.71|13685.71|13805.71|13685.71|13798.55|13678.55|9
1627414020000|2021-07-27 19:27:00|13805.89|13685.89|13816.45|13696.45|13816.45|13696.45|13805.89|13685.89|10
1627414030000|2021-07-27 19:27:10|13818.66|13698.66|13822.78|13702.78|13822.78|13702.78|13818.66|13698.66|10
1627414040000|2021-07-27 19:27:20|13823.65|13703.65|13825.76|13705.76|13825.76|13705.76|13823.61|13703.61|9
1627414050000|2021-07-27 19:27:30|13824.26|13704.26|13827.98|13707.98|13827.98|13707.98|13823.51|13703.51|9
1627414060000|2021-07-27 19:27:40|13828.27|13708.27|13825.34|13705.34|13828.27|13708.27|13825.34|13705.34|10
1627414070000|2021-07-27 19:27:50|13824.81|13704.81|13818.91|13698.91|13824.81|13704.81|13818.79|13698.79|10
1627414080000|2021-07-27 19:28:00|13817.65|13697.65|13814.34|13694.34|13817.65|13697.65|13814.34|13694.34|10
1627414090000|2021-07-27 19:28:10|13814.33|13694.33|13811.14|13691.14|13814.46|13694.46|13811.14|13691.14|10
1627414100000|2021-07-27 19:28:20|13810.23|13690.23|13804.36|13684.36|13810.23|13690.23|13804.36|13684.36|10
1627414110000|2021-07-27 19:28:30|13804.04|13684.04|13803.37|13683.37|13804.04|13684.04|13801.63|13681.63|10
1627414120000|2021-07-27 19:28:40|13803.14|13683.14|13801.3|13681.3|13803.14|13683.14|13801.3|13681.3|10
1627414130000|2021-07-27 19:28:50|13801.18|13681.18|13801.5|13681.5|13801.5|13681.5|13800.04|13680.04|10
1627414140000|2021-07-27 19:29:00|13802.56|13682.56|13800.35|13680.35|13802.56|13682.56|13800.12|13680.12|10
1627414150000|2021-07-27 19:29:10|13801.49|13681.49|13803.65|13683.65|13803.65|13683.65|13801.49|13681.49|8
1627414160000|2021-07-27 19:29:20|13803.63|13683.63|13802.9|13682.9|13803.63|13683.63|13802.21|13682.21|10
1627414170000|2021-07-27 19:29:30|13803|13683|13801.45|13681.45|13803|13683|13801.45|13681.45|10
1627414180000|2021-07-27 19:29:40|13801.33|13681.33|13799.75|13679.75|13801.6|13681.6|13799.56|13679.56|9
1627414190000|2021-07-27 19:29:50|13799.59|13679.59|13800.59|13680.59|13800.98|13680.98|13799.44|13679.44|10
1627414200000|2021-07-27 19:30:00|13800.79|13680.79|13801.66|13681.66|13801.94|13681.94|13800.02|13680.02|9
1627414210000|2021-07-27 19:30:10|13801.85|13681.85|13804.5|13684.5|13804.78|13684.78|13801.04|13681.04|10
1627414220000|2021-07-27 19:30:20|13805.37|13685.37|13809.01|13689.01|13810.56|13690.56|13805.37|13685.37|10
1627414230000|2021-07-27 19:30:30|13809.9|13689.9|13815.35|13695.35|13815.35|13695.35|13809.9|13689.9|9
1627414240000|2021-07-27 19:30:40|13815.61|13695.61|13822.43|13702.43|13822.43|13702.43|13815.61|13695.61|9
1627414250000|2021-07-27 19:30:50|13822.73|13702.73|13823.13|13703.13|13823.42|13703.42|13822.26|13702.26|9
1627414260000|2021-07-27 19:31:00|13823.12|13703.12|13823.13|13703.13|13823.33|13703.33|13822.86|13702.86|10
1627414270000|2021-07-27 19:31:10|13823.11|13703.11|13822.43|13702.43|13823.56|13703.56|13822.23|13702.23|10
1627414280000|2021-07-27 19:31:20|13822.41|13702.41|13822.41|13702.41|13822.51|13702.51|13822.08|13702.08|10
1627414290000|2021-07-27 19:31:30|13822.49|13702.49|13822.86|13702.86|13822.97|13702.97|13822.49|13702.49|10
1627414300000|2021-07-27 19:31:40|13822.88|13702.88|13824.45|13704.45|13824.45|13704.45|13822.88|13702.88|10
1627414310000|2021-07-27 19:31:50|13825.8|13705.8|13827.86|13707.86|13828.66|13708.66|13825.8|13705.8|10
1627414320000|2021-07-27 19:32:00|13827.87|13707.87|13832.61|13712.61|13832.61|13712.61|13827.87|13707.87|10
1627414330000|2021-07-27 19:32:10|13832.66|13712.66|13835.5|13715.5|13835.5|13715.5|13832.64|13712.64|10
1627414340000|2021-07-27 19:32:20|13835.8|13715.8|13835.82|13715.82|13835.82|13715.82|13833.74|13713.74|10
1627414350000|2021-07-27 19:32:30|13835.2|13715.2|13840.16|13720.16|13840.16|13720.16|13834.51|13714.51|9
1627414360000|2021-07-27 19:32:40|13840.12|13720.12|13841.4|13721.4|13841.45|13721.45|13840.12|13720.12|10
1627414370000|2021-07-27 19:32:50|13841.44|13721.44|13841.85|13721.85|13842.48|13722.48|13841.27|13721.27|10
1627414380000|2021-07-27 19:33:00|13841.9|13721.9|13843.59|13723.59|13843.59|13723.59|13841.9|13721.9|10
1627414390000|2021-07-27 19:33:10|13843.97|13723.97|13845.55|13725.55|13845.55|13725.55|13843.92|13723.92|9
1627414400000|2021-07-27 19:33:20|13845.64|13725.64|13845.27|13725.27|13846.44|13726.44|13845.27|13725.27|9
1627414410000|2021-07-27 19:33:30|13845.3|13725.3|13855.37|13735.37|13855.37|13735.37|13845.3|13725.3|10
1627414420000|2021-07-27 19:33:40|13856.12|13736.12|13864.43|13744.43|13865.07|13745.07|13856.12|13736.12|10
1627414430000|2021-07-27 19:33:50|13866.31|13746.31|13865.61|13745.61|13866.31|13746.31|13864.69|13744.69|10
1627414440000|2021-07-27 19:34:00|13865.62|13745.62|13862.08|13742.08|13866.03|13746.03|13862.08|13742.08|10
1627414450000|2021-07-27 19:34:10|13861.9|13741.9|13859.67|13739.67|13863.17|13743.17|13859.67|13739.67|10
1627414460000|2021-07-27 19:34:20|13859.89|13739.89|13870.08|13750.08|13870.08|13750.08|13859.1|13739.1|10
1627414470000|2021-07-27 19:34:30|13869.83|13749.83|13880.81|13760.81|13880.81|13760.81|13869.83|13749.83|10
1627414480000|2021-07-27 19:34:40|13879.83|13759.83|13877.38|13757.38|13881.21|13761.21|13877.38|13757.38|10
1627414490000|2021-07-27 19:34:50|13877.2|13757.2|13875.85|13755.85|13878.72|13758.72|13875.31|13755.31|10
1627414500000|2021-07-27 19:35:00|13875.5|13755.5|13874.97|13754.97|13876.21|13756.21|13874.53|13754.53|10
1627414510000|2021-07-27 19:35:10|13875.47|13755.47|13872.2|13752.2|13875.47|13755.47|13872.17|13752.17|10
1627414520000|2021-07-27 19:35:20|13872.4|13752.4|13870.15|13750.15|13872.4|13752.4|13870.15|13750.15|10
1627414530000|2021-07-27 19:35:30|13870.25|13750.25|13867.6|13747.6|13870.25|13750.25|13867.6|13747.6|10
1627414540000|2021-07-27 19:35:40|13867.29|13747.29|13867.06|13747.06|13867.62|13747.62|13866.8|13746.8|10
1627414550000|2021-07-27 19:35:50|13868.15|13748.15|13865.2|13745.2|13868.18|13748.18|13865.2|13745.2|10
1627414560000|2021-07-27 19:36:00|13864.64|13744.64|13863.15|13743.15|13865.37|13745.37|13863.15|13743.15|10
1627414570000|2021-07-27 19:36:10|13863.05|13743.05|13857.99|13737.99|13863.05|13743.05|13857.99|13737.99|10
1627414580000|2021-07-27 19:36:20|13857.92|13737.92|13854.42|13734.42|13857.92|13737.92|13854.42|13734.42|10
1627414590000|2021-07-27 19:36:30|13852.57|13732.57|13850.29|13730.29|13852.57|13732.57|13850.29|13730.29|10
1627414600000|2021-07-27 19:36:40|13849.95|13729.95|13848.83|13728.83|13849.95|13729.95|13848.83|13728.83|10
1627414610000|2021-07-27 19:36:50|13848.93|13728.93|13849.37|13729.37|13849.37|13729.37|13848.89|13728.89|10
1627414620000|2021-07-27 19:37:00|13850.36|13730.36|13851.88|13731.88|13852.52|13732.52|13850.36|13730.36|10
1627414630000|2021-07-27 19:37:10|13851.43|13731.43|13850.5|13730.5|13851.43|13731.43|13850.5|13730.5|9
1627414640000|2021-07-27 19:37:20|13850.41|13730.41|13848.63|13728.63|13850.41|13730.41|13848.63|13728.63|8
1627414650000|2021-07-27 19:37:30|13847.51|13727.51|13846.22|13726.22|13847.54|13727.54|13846.22|13726.22|10
1627414660000|2021-07-27 19:37:40|13846.36|13726.36|13845.68|13725.68|13847.41|13727.41|13845.29|13725.29|10
1627414670000|2021-07-27 19:37:50|13845.73|13725.73|13843.4|13723.4|13845.73|13725.73|13843.4|13723.4|10
1627414680000|2021-07-27 19:38:00|13843.27|13723.27|13843.92|13723.92|13843.92|13723.92|13843.17|13723.17|9
1627414690000|2021-07-27 19:38:10|13844.65|13724.65|13846.75|13726.75|13847.3|13727.3|13844.65|13724.65|9
1627414700000|2021-07-27 19:38:20|13846.59|13726.59|13846.31|13726.31|13846.7|13726.7|13846.08|13726.08|10
1627414710000|2021-07-27 19:38:30|13845.39|13725.39|13844.35|13724.35|13845.39|13725.39|13844.35|13724.35|10
1627414720000|2021-07-27 19:38:40|13843.93|13723.93|13836.09|13716.09|13843.93|13723.93|13835.64|13715.64|10
1627414730000|2021-07-27 19:38:50|13836.61|13716.61|13833.71|13713.71|13836.61|13716.61|13833.71|13713.71|10
1627414740000|2021-07-27 19:39:00|13833.53|13713.53|13833.38|13713.38|13833.53|13713.53|13833.38|13713.38|10
1627414750000|2021-07-27 19:39:10|13833.89|13713.89|13835.3|13715.3|13835.3|13715.3|13832.9|13712.9|10
1627414760000|2021-07-27 19:39:20|13834.63|13714.63|13834.1|13714.1|13834.7|13714.7|13833.43|13713.43|9
1627414770000|2021-07-27 19:39:30|13834.12|13714.12|13833.1|13713.1|13835.78|13715.78|13833.1|13713.1|10
1627414780000|2021-07-27 19:39:40|13833.27|13713.27|13832.89|13712.89|13833.28|13713.28|13832.61|13712.61|9
1627414790000|2021-07-27 19:39:50|13832.56|13712.56|13830.12|13710.12|13832.56|13712.56|13829.71|13709.71|9
1627414800000|2021-07-27 19:40:00|13830.39|13710.39|13831.5|13711.5|13831.5|13711.5|13830.39|13710.39|10
1627414810000|2021-07-27 19:40:10|13831.63|13711.63|13829.05|13709.05|13831.63|13711.63|13829.05|13709.05|9
1627414820000|2021-07-27 19:40:20|13829|13709|13829.49|13709.49|13829.67|13709.67|13828.67|13708.67|10
1627414830000|2021-07-27 19:40:30|13829.13|13709.13|13827.09|13707.09|13829.18|13709.18|13827.04|13707.04|9
1627414840000|2021-07-27 19:40:40|13827.27|13707.27|13829.39|13709.39|13829.39|13709.39|13827.27|13707.27|9
1627414850000|2021-07-27 19:40:50|13829.36|13709.36|13832.27|13712.27|13832.27|13712.27|13829.36|13709.36|10
1627414860000|2021-07-27 19:41:00|13832.29|13712.29|13838.44|13718.44|13838.44|13718.44|13832.22|13712.22|10
1627414870000|2021-07-27 19:41:10|13837.89|13717.89|13843.18|13723.18|13843.18|13723.18|13837.7|13717.7|10
1627414880000|2021-07-27 19:41:20|13842.99|13722.99|13845.57|13725.57|13845.57|13725.57|13841.82|13721.82|10
1627414890000|2021-07-27 19:41:30|13846.13|13726.13|13848.45|13728.45|13848.89|13728.89|13846.13|13726.13|10
1627414900000|2021-07-27 19:41:40|13848.42|13728.42|13848.81|13728.81|13849.13|13729.13|13847.97|13727.97|10
1627414910000|2021-07-27 19:41:50|13849|13729|13848.12|13728.12|13849.21|13729.21|13848.12|13728.12|8
1627414920000|2021-07-27 19:42:00|13848.06|13728.06|13846.65|13726.65|13848.22|13728.22|13846.5|13726.5|10
1627414930000|2021-07-27 19:42:10|13846.51|13726.51|13845.25|13725.25|13846.51|13726.51|13845.25|13725.25|10
1627414940000|2021-07-27 19:42:20|13845.23|13725.23|13843.7|13723.7|13845.24|13725.24|13843.7|13723.7|10
1627414950000|2021-07-27 19:42:30|13842.94|13722.94|13839.86|13719.86|13842.94|13722.94|13839.86|13719.86|9
1627414960000|2021-07-27 19:42:40|13840.1|13720.1|13838.9|13718.9|13840.1|13720.1|13837.47|13717.47|9
1627414970000|2021-07-27 19:42:50|13839.36|13719.36|13840.02|13720.02|13840.02|13720.02|13839.08|13719.08|10
1627414980000|2021-07-27 19:43:00|13839.88|13719.88|13843.7|13723.7|13843.7|13723.7|13839.85|13719.85|9
1627414990000|2021-07-27 19:43:10|13844.33|13724.33|13845.73|13725.73|13845.79|13725.79|13844.33|13724.33|9
1627415000000|2021-07-27 19:43:20|13846.08|13726.08|13845.64|13725.64|13846.19|13726.19|13845.28|13725.28|8
1627415010000|2021-07-27 19:43:30|13845.65|13725.65|13846.7|13726.7|13847.55|13727.55|13845.52|13725.52|10
1627415020000|2021-07-27 19:43:40|13846.79|13726.79|13846.24|13726.24|13846.79|13726.79|13846.11|13726.11|10
1627415030000|2021-07-27 19:43:50|13845.87|13725.87|13846.95|13726.95|13846.95|13726.95|13844.43|13724.43|9
1627415040000|2021-07-27 19:44:00|13847.26|13727.26|13853.61|13733.61|13854.09|13734.09|13847.26|13727.26|10
1627415050000|2021-07-27 19:44:10|13854.35|13734.35|13857.04|13737.04|13857.97|13737.97|13854.35|13734.35|10
1627415060000|2021-07-27 19:44:20|13858.07|13738.07|13860.11|13740.11|13860.11|13740.11|13858.07|13738.07|10
1627415070000|2021-07-27 19:44:30|13860.36|13740.36|13861.38|13741.38|13862.11|13742.11|13860.36|13740.36|10
1627415080000|2021-07-27 19:44:40|13861|13741|13858.75|13738.75|13861.1|13741.1|13858.75|13738.75|10
1627415090000|2021-07-27 19:44:50|13857.14|13737.14|13854.05|13734.05|13857.14|13737.14|13854.05|13734.05|10
1627415100000|2021-07-27 19:45:00|13854.03|13734.03|13852.23|13732.23|13854.03|13734.03|13852.23|13732.23|10
1627415110000|2021-07-27 19:45:10|13852.35|13732.35|13851.57|13731.57|13853.28|13733.28|13851.57|13731.57|10
1627415120000|2021-07-27 19:45:20|13851.08|13731.08|13851.98|13731.98|13851.98|13731.98|13849.47|13729.47|9
1627415130000|2021-07-27 19:45:30|13852.87|13732.87|13851.25|13731.25|13853.22|13733.22|13851.25|13731.25|10
1627415140000|2021-07-27 19:45:40|13851.23|13731.23|13850.13|13730.13|13851.23|13731.23|13850.13|13730.13|9
1627415150000|2021-07-27 19:45:50|13850.02|13730.02|13848.91|13728.91|13850.11|13730.11|13848.85|13728.85|10
1627415160000|2021-07-27 19:46:00|13848.82|13728.82|13850.36|13730.36|13850.36|13730.36|13848.74|13728.74|10
1627415170000|2021-07-27 19:46:10|13849.58|13729.58|13847.07|13727.07|13849.58|13729.58|13847.07|13727.07|10
1627415180000|2021-07-27 19:46:20|13847.06|13727.06|13845.53|13725.53|13847.06|13727.06|13845.53|13725.53|9
1627415190000|2021-07-27 19:46:30|13845.07|13725.07|13844.25|13724.25|13845.36|13725.36|13844.25|13724.25|9
1627415200000|2021-07-27 19:46:40|13843.81|13723.81|13844.46|13724.46|13844.46|13724.46|13843.22|13723.22|10
1627415210000|2021-07-27 19:46:50|13844.43|13724.43|13844.32|13724.32|13844.91|13724.91|13843.85|13723.85|9
1627415220000|2021-07-27 19:47:00|13844.35|13724.35|13845.17|13725.17|13845.17|13725.17|13844.2|13724.2|10
1627415230000|2021-07-27 19:47:10|13845.25|13725.25|13844.3|13724.3|13845.25|13725.25|13844.3|13724.3|9
1627415240000|2021-07-27 19:47:20|13844.16|13724.16|13841.92|13721.92|13844.16|13724.16|13841.91|13721.91|8
1627415250000|2021-07-27 19:47:30|13841.87|13721.87|13841.47|13721.47|13841.87|13721.87|13841.45|13721.45|8
1627415260000|2021-07-27 19:47:40|13841.51|13721.51|13840.02|13720.02|13841.96|13721.96|13840.02|13720.02|9
1627415270000|2021-07-27 19:47:50|13840.03|13720.03|13838.44|13718.44|13840.03|13720.03|13838.44|13718.44|9
1627415280000|2021-07-27 19:48:00|13838.42|13718.42|13839.41|13719.41|13839.68|13719.68|13838.42|13718.42|10
1627415290000|2021-07-27 19:48:10|13839.52|13719.52|13841.24|13721.24|13841.24|13721.24|13839.52|13719.52|10
1627415300000|2021-07-27 19:48:20|13841.4|13721.4|13840.65|13720.65|13841.45|13721.45|13840.3|13720.3|10
1627415310000|2021-07-27 19:48:30|13840.68|13720.68|13841.92|13721.92|13841.92|13721.92|13840.57|13720.57|10
1627415320000|2021-07-27 19:48:40|13841.96|13721.96|13844.29|13724.29|13844.29|13724.29|13841.96|13721.96|9
1627415330000|2021-07-27 19:48:50|13844.22|13724.22|13845.01|13725.01|13845.42|13725.42|13844.22|13724.22|10
1627415340000|2021-07-27 19:49:00|13844.94|13724.94|13846.35|13726.35|13846.35|13726.35|13844.78|13724.78|10
1627415350000|2021-07-27 19:49:10|13846.45|13726.45|13849.73|13729.73|13849.73|13729.73|13846.45|13726.45|9
1627415360000|2021-07-27 19:49:20|13849.89|13729.89|13851.35|13731.35|13851.35|13731.35|13849.89|13729.89|10
1627415370000|2021-07-27 19:49:30|13850.9|13730.9|13848.33|13728.33|13850.9|13730.9|13847.69|13727.69|8
1627415380000|2021-07-27 19:49:40|13847.99|13727.99|13847.05|13727.05|13847.99|13727.99|13847.05|13727.05|9
1627415390000|2021-07-27 19:49:50|13847.04|13727.04|13850.84|13730.84|13850.84|13730.84|13847.04|13727.04|10
1627415400000|2021-07-27 19:50:00|13851.01|13731.01|13851.39|13731.39|13851.63|13731.63|13850.94|13730.94|10
1627415410000|2021-07-27 19:50:10|13851.33|13731.33|13851.21|13731.21|13852.79|13732.79|13851.21|13731.21|10
1627415420000|2021-07-27 19:50:20|13850.4|13730.4|13847.51|13727.51|13851.29|13731.29|13847.51|13727.51|10
1627415430000|2021-07-27 19:50:30|13847.18|13727.18|13841.59|13721.59|13847.18|13727.18|13841.59|13721.59|10
1627415440000|2021-07-27 19:50:40|13841.45|13721.45|13840.13|13720.13|13842.44|13722.44|13840.13|13720.13|10
1627415450000|2021-07-27 19:50:50|13839.76|13719.76|13837.23|13717.23|13839.76|13719.76|13837.15|13717.15|10
1627415460000|2021-07-27 19:51:00|13836.83|13716.83|13835.93|13715.93|13836.89|13716.89|13835.59|13715.59|10
1627415470000|2021-07-27 19:51:10|13835.76|13715.76|13835.64|13715.64|13835.81|13715.81|13835.5|13715.5|9
1627415480000|2021-07-27 19:51:20|13836.66|13716.66|13834.69|13714.69|13836.66|13716.66|13834.69|13714.69|9
1627415490000|2021-07-27 19:51:30|13834.57|13714.57|13835.25|13715.25|13835.54|13715.54|13834.43|13714.43|10
1627415500000|2021-07-27 19:51:40|13835.72|13715.72|13835.47|13715.47|13835.72|13715.72|13834.57|13714.57|10
1627415510000|2021-07-27 19:51:50|13835.39|13715.39|13834.35|13714.35|13835.39|13715.39|13834.05|13714.05|9
1627415520000|2021-07-27 19:52:00|13834.39|13714.39|13834.74|13714.74|13835.59|13715.59|13834.35|13714.35|10
1627415530000|2021-07-27 19:52:10|13835.8|13715.8|13836.82|13716.82|13836.98|13716.98|13835.52|13715.52|9
1627415540000|2021-07-27 19:52:20|13836.83|13716.83|13837.67|13717.67|13837.7|13717.7|13836.83|13716.83|6
1627415550000|2021-07-27 19:52:30|13837.58|13717.58|13836.08|13716.08|13837.58|13717.58|13836.08|13716.08|8
1627415560000|2021-07-27 19:52:40|13835.87|13715.87|13835.87|13715.87|13835.87|13715.87|13835.5|13715.5|10
1627415570000|2021-07-27 19:52:50|13835.91|13715.91|13837.32|13717.32|13837.32|13717.32|13835.82|13715.82|10
1627415580000|2021-07-27 19:53:00|13837.43|13717.43|13836.97|13716.97|13837.5|13717.5|13836.48|13716.48|8
1627415590000|2021-07-27 19:53:10|13837.01|13717.01|13836.4|13716.4|13837.01|13717.01|13836.21|13716.21|9
1627415600000|2021-07-27 19:53:20|13836.16|13716.16|13834.47|13714.47|13836.16|13716.16|13834.45|13714.45|10
1627415610000|2021-07-27 19:53:30|13834.58|13714.58|13835.19|13715.19|13835.21|13715.21|13834.1|13714.1|9
1627415620000|2021-07-27 19:53:40|13835.47|13715.47|13835.68|13715.68|13835.86|13715.86|13835.47|13715.47|9
1627415630000|2021-07-27 19:53:50|13835.21|13715.21|13836.39|13716.39|13836.47|13716.47|13835.21|13715.21|10
1627415640000|2021-07-27 19:54:00|13836.16|13716.16|13836.59|13716.59|13836.59|13716.59|13834.34|13714.34|10
1627415650000|2021-07-27 19:54:10|13837.18|13717.18|13839.27|13719.27|13839.63|13719.63|13837.18|13717.18|10
1627415660000|2021-07-27 19:54:20|13839.04|13719.04|13838.8|13718.8|13839.8|13719.8|13838.8|13718.8|10
1627415670000|2021-07-27 19:54:30|13838.93|13718.93|13843.55|13723.55|13843.55|13723.55|13838.93|13718.93|9
1627415680000|2021-07-27 19:54:40|13844.09|13724.09|13843.62|13723.62|13844.6|13724.6|13843.48|13723.48|9
1627415690000|2021-07-27 19:54:50|13843.72|13723.72|13844.25|13724.25|13844.68|13724.68|13843.71|13723.71|7
1627415700000|2021-07-27 19:55:00|13844.65|13724.65|13843.63|13723.63|13844.65|13724.65|13843.62|13723.62|9
1627415710000|2021-07-27 19:55:10|13843.36|13723.36|13842.75|13722.75|13844|13724|13842.75|13722.75|10
1627415720000|2021-07-27 19:55:20|13842.84|13722.84|13840.43|13720.43|13843.18|13723.18|13840.43|13720.43|10
1627415730000|2021-07-27 19:55:30|13840.7|13720.7|13838.16|13718.16|13840.7|13720.7|13837.35|13717.35|9
1627415740000|2021-07-27 19:55:40|13838.39|13718.39|13836.96|13716.96|13838.39|13718.39|13836.94|13716.94|10
1627415750000|2021-07-27 19:55:50|13836.92|13716.92|13836.25|13716.25|13837.3|13717.3|13836.01|13716.01|10
1627415760000|2021-07-27 19:56:00|13836.32|13716.32|13833.99|13713.99|13836.32|13716.32|13833.99|13713.99|10
1627415770000|2021-07-27 19:56:10|13833.26|13713.26|13832.16|13712.16|13833.26|13713.26|13832.16|13712.16|10
1627415780000|2021-07-27 19:56:20|13832.4|13712.4|13834.33|13714.33|13834.45|13714.45|13832.39|13712.39|10
1627415790000|2021-07-27 19:56:30|13834.45|13714.45|13833.81|13713.81|13834.72|13714.72|13833.81|13713.81|10
1627415800000|2021-07-27 19:56:40|13833.32|13713.32|13832.27|13712.27|13833.32|13713.32|13832.07|13712.07|9
1627415810000|2021-07-27 19:56:50|13832.29|13712.29|13831.34|13711.34|13832.36|13712.36|13831.34|13711.34|10
1627415820000|2021-07-27 19:57:00|13830.51|13710.51|13830.9|13710.9|13831|13711|13829.39|13709.39|10
1627415830000|2021-07-27 19:57:10|13831.01|13711.01|13830.07|13710.07|13831.81|13711.81|13830.07|13710.07|10
1627415840000|2021-07-27 19:57:20|13830.01|13710.01|13824.29|13704.29|13830.01|13710.01|13824.29|13704.29|9
1627415850000|2021-07-27 19:57:30|13822.46|13702.46|13818.45|13698.45|13822.46|13702.46|13818.45|13698.45|10
1627415860000|2021-07-27 19:57:40|13818.33|13698.33|13817.66|13697.66|13818.33|13698.33|13817.59|13697.59|10
1627415870000|2021-07-27 19:57:50|13817.42|13697.42|13817.07|13697.07|13818.43|13698.43|13817.07|13697.07|10
1627415880000|2021-07-27 19:58:00|13816.68|13696.68|13814.92|13694.92|13816.68|13696.68|13813.4|13693.4|10
1627415890000|2021-07-27 19:58:10|13815.96|13695.96|13816.42|13696.42|13817.08|13697.08|13815.96|13695.96|9
1627415900000|2021-07-27 19:58:20|13815.7|13695.7|13814.42|13694.42|13815.7|13695.7|13814.42|13694.42|10
1627415910000|2021-07-27 19:58:30|13814.3|13694.3|13814.58|13694.58|13814.58|13694.58|13813.61|13693.61|10
1627415920000|2021-07-27 19:58:40|13813.98|13693.98|13811.28|13691.28|13813.98|13693.98|13811.28|13691.28|10
1627415930000|2021-07-27 19:58:50|13810.12|13690.12|13810.94|13690.94|13811.27|13691.27|13809.14|13689.14|8
1627415940000|2021-07-27 19:59:00|13809.78|13689.78|13803.63|13683.63|13810.32|13690.32|13803.46|13683.46|10
1627415950000|2021-07-27 19:59:10|13803.08|13683.08|13800.37|13680.37|13803.08|13683.08|13800.35|13680.35|9
1627415960000|2021-07-27 19:59:20|13801.49|13681.49|13795.17|13675.17|13801.49|13681.49|13795.17|13675.17|9
1627415970000|2021-07-27 19:59:30|13792.86|13672.86|13769.58|13649.58|13792.86|13672.86|13769.58|13649.58|10
1627415980000|2021-07-27 19:59:40|13770.46|13650.46|13770.22|13650.22|13770.46|13650.46|13765.73|13645.73|10
1627415990000|2021-07-27 19:59:50|13770.34|13650.34|13768.46|13648.46|13770.34|13650.34|13766.68|13646.68|10
1627416000000|2021-07-27 20:00:00|13768.31|13648.31|13771.64|13651.64|13771.72|13651.72|13768.31|13648.31|10
1627416010000|2021-07-27 20:00:10|13772.15|13652.15|13776.67|13656.67|13776.86|13656.86|13772.15|13652.15|10
1627416020000|2021-07-27 20:00:20|13776.96|13656.96|13783.49|13663.49|13783.49|13663.49|13776.96|13656.96|10
1627416030000|2021-07-27 20:00:30|13784.37|13664.37|13784.66|13664.66|13784.66|13664.66|13783.51|13663.51|10
1627416040000|2021-07-27 20:00:40|13785.5|13665.5|13787.92|13667.92|13787.92|13667.92|13784.32|13664.32|10
1627416050000|2021-07-27 20:00:50|13788.6|13668.6|13784.66|13664.66|13788.6|13668.6|13784.66|13664.66|10
1627416060000|2021-07-27 20:01:00|13783.52|13663.52|13784.79|13664.79|13784.79|13664.79|13783.26|13663.26|10
1627416070000|2021-07-27 20:01:10|13785.14|13665.14|13789.2|13669.2|13789.2|13669.2|13783.93|13663.93|10
1627416080000|2021-07-27 20:01:20|13789.21|13669.21|13792.47|13672.47|13792.47|13672.47|13789.21|13669.21|10
1627416090000|2021-07-27 20:01:30|13793.71|13673.71|13796.73|13676.73|13796.73|13676.73|13793.7|13673.7|10
1627416100000|2021-07-27 20:01:40|13796.82|13676.82|13802.68|13682.68|13802.68|13682.68|13796.8|13676.8|8
1627416110000|2021-07-27 20:01:50|13802.94|13682.94|13803.29|13683.29|13803.38|13683.38|13802.46|13682.46|9
1627416120000|2021-07-27 20:02:00|13803.04|13683.04|13804.38|13684.38|13804.38|13684.38|13802.8|13682.8|10
1627416130000|2021-07-27 20:02:10|13804.32|13684.32|13807.52|13687.52|13807.52|13687.52|13804.32|13684.32|10
1627416140000|2021-07-27 20:02:20|13807.55|13687.55|13816.58|13696.58|13816.58|13696.58|13807.55|13687.55|10
1627416150000|2021-07-27 20:02:30|13817.72|13697.72|13827.61|13707.61|13827.61|13707.61|13817.72|13697.72|10
1627416160000|2021-07-27 20:02:40|13828.74|13708.74|13832.45|13712.45|13833.13|13713.13|13828.74|13708.74|10
1627416170000|2021-07-27 20:02:50|13834.56|13714.56|13838.3|13718.3|13838.3|13718.3|13834.56|13714.56|10
1627416180000|2021-07-27 20:03:00|13838.8|13718.8|13850.52|13730.52|13851.17|13731.17|13838.8|13718.8|10
1627416190000|2021-07-27 20:03:10|13850.12|13730.12|13849.12|13729.12|13850.12|13730.12|13848.14|13728.14|9
1627416200000|2021-07-27 20:03:20|13849.51|13729.51|13847.78|13727.78|13849.6|13729.6|13846.47|13726.47|10
1627416210000|2021-07-27 20:03:30|13848.24|13728.24|13854.96|13734.96|13854.96|13734.96|13848.24|13728.24|10
1627416220000|2021-07-27 20:03:40|13855.45|13735.45|13863.64|13743.64|13863.64|13743.64|13855.45|13735.45|10
1627416230000|2021-07-27 20:03:50|13864.01|13744.01|13872.21|13752.21|13872.26|13752.26|13864.01|13744.01|10
1627416240000|2021-07-27 20:04:00|13872.4|13752.4|13873.22|13753.22|13873.89|13753.89|13872.4|13752.4|10
1627416250000|2021-07-27 20:04:10|13872.73|13752.73|13870.59|13750.59|13872.73|13752.73|13869.97|13749.97|10
1627416260000|2021-07-27 20:04:20|13871.26|13751.26|13876.26|13756.26|13876.54|13756.54|13871.26|13751.26|10
1627416270000|2021-07-27 20:04:30|13876.49|13756.49|13883.79|13763.79|13884.62|13764.62|13876.49|13756.49|10
1627416280000|2021-07-27 20:04:40|13883.67|13763.67|13886.19|13766.19|13887.56|13767.56|13883.67|13763.67|9
1627416290000|2021-07-27 20:04:50|13885.63|13765.63|13883.92|13763.92|13885.63|13765.63|13883.92|13763.92|10
1627416300000|2021-07-27 20:05:00|13885.63|13765.63|13884.16|13764.16|13885.8|13765.8|13884.16|13764.16|10
1627416310000|2021-07-27 20:05:10|13884.25|13764.25|13887.28|13767.28|13888.2|13768.2|13884.25|13764.25|10
1627416320000|2021-07-27 20:05:20|13886|13766|13886.22|13766.22|13886.22|13766.22|13884.9|13764.9|10
1627416330000|2021-07-27 20:05:30|13886.64|13766.64|13888.02|13768.02|13888.09|13768.09|13886.21|13766.21|10
1627416340000|2021-07-27 20:05:40|13888.45|13768.45|13885.98|13765.98|13888.45|13768.45|13885.77|13765.77|10
1627416350000|2021-07-27 20:05:50|13885.74|13765.74|13881.05|13761.05|13885.74|13765.74|13881.05|13761.05|10
1627416360000|2021-07-27 20:06:00|13881.01|13761.01|13878.66|13758.66|13881.01|13761.01|13878.66|13758.66|10
1627416370000|2021-07-27 20:06:10|13878.4|13758.4|13878|13758|13878.4|13758.4|13877.01|13757.01|9
1627416380000|2021-07-27 20:06:20|13878.13|13758.13|13875.51|13755.51|13878.13|13758.13|13875.51|13755.51|10
1627416390000|2021-07-27 20:06:30|13875|13755|13874.9|13754.9|13875.04|13755.04|13874.36|13754.36|10
1627416400000|2021-07-27 20:06:40|13874.37|13754.37|13871.63|13751.63|13874.37|13754.37|13871.35|13751.35|10
1627416410000|2021-07-27 20:06:50|13871.96|13751.96|13871.23|13751.23|13871.96|13751.96|13868.76|13748.76|10
1627416420000|2021-07-27 20:07:00|13871.98|13751.98|13870.53|13750.53|13872.96|13752.96|13870.29|13750.29|10
1627416430000|2021-07-27 20:07:10|13869.98|13749.98|13868.44|13748.44|13870.03|13750.03|13868.31|13748.31|10
1627416440000|2021-07-27 20:07:20|13868.73|13748.73|13869.94|13749.94|13870|13750|13868.68|13748.68|8
1627416450000|2021-07-27 20:07:30|13869.92|13749.92|13869.4|13749.4|13871.14|13751.14|13869.4|13749.4|10
1627416460000|2021-07-27 20:07:40|13869.43|13749.43|13869.98|13749.98|13869.98|13749.98|13869.31|13749.31|10
1627416470000|2021-07-27 20:07:50|13870.8|13750.8|13866.47|13746.47|13870.8|13750.8|13866.28|13746.28|9
1627416480000|2021-07-27 20:08:00|13866.27|13746.27|13860.54|13740.54|13866.27|13746.27|13860.54|13740.54|10
1627416490000|2021-07-27 20:08:10|13860.72|13740.72|13857.31|13737.31|13860.72|13740.72|13857.31|13737.31|9
1627416500000|2021-07-27 20:08:20|13855.41|13735.41|13852|13732|13855.97|13735.97|13851.99|13731.99|10
1627416510000|2021-07-27 20:08:30|13852.5|13732.5|13852.73|13732.73|13852.88|13732.88|13852.01|13732.01|9
1627416520000|2021-07-27 20:08:40|13853.19|13733.19|13852.83|13732.83|13853.19|13733.19|13852.49|13732.49|9
1627416530000|2021-07-27 20:08:50|13851.29|13731.29|13850.08|13730.08|13851.29|13731.29|13849.26|13729.26|10
1627416540000|2021-07-27 20:09:00|13851.06|13731.06|13847.22|13727.22|13851.06|13731.06|13847.22|13727.22|10
1627416550000|2021-07-27 20:09:10|13847.35|13727.35|13843.52|13723.52|13847.35|13727.35|13843.52|13723.52|10
1627416560000|2021-07-27 20:09:20|13843.49|13723.49|13840.5|13720.5|13843.49|13723.49|13840.41|13720.41|10
1627416570000|2021-07-27 20:09:30|13840.7|13720.7|13841.31|13721.31|13841.32|13721.32|13839.88|13719.88|9
1627416580000|2021-07-27 20:09:40|13842.33|13722.33|13846.76|13726.76|13846.76|13726.76|13842.33|13722.33|10
1627416590000|2021-07-27 20:09:50|13848.78|13728.78|13855.14|13735.14|13855.14|13735.14|13848.78|13728.78|10
1627416600000|2021-07-27 20:10:00|13855.42|13735.42|13857.48|13737.48|13857.53|13737.53|13855.42|13735.42|8
1627416610000|2021-07-27 20:10:10|13857.37|13737.37|13855.8|13735.8|13857.99|13737.99|13855.8|13735.8|10
1627416620000|2021-07-27 20:10:20|13854.89|13734.89|13850.9|13730.9|13854.89|13734.89|13850.9|13730.9|10
1627416630000|2021-07-27 20:10:30|13850.66|13730.66|13847.91|13727.91|13850.66|13730.66|13847.91|13727.91|10
1627416640000|2021-07-27 20:10:40|13847.9|13727.9|13845.01|13725.01|13847.9|13727.9|13845.01|13725.01|9
1627416650000|2021-07-27 20:10:50|13844.98|13724.98|13843.3|13723.3|13845.38|13725.38|13843.3|13723.3|10
1627416660000|2021-07-27 20:11:00|13842.65|13722.65|13841.6|13721.6|13843.57|13723.57|13841.18|13721.18|10
1627416670000|2021-07-27 20:11:10|13841.88|13721.88|13842.23|13722.23|13843.34|13723.34|13841.7|13721.7|10
1627416680000|2021-07-27 20:11:20|13841.71|13721.71|13839.61|13719.61|13841.71|13721.71|13839.61|13719.61|10
1627416690000|2021-07-27 20:11:30|13839.18|13719.18|13837.42|13717.42|13839.87|13719.87|13837.42|13717.42|10
1627416700000|2021-07-27 20:11:40|13836.87|13716.87|13834.25|13714.25|13836.87|13716.87|13834.25|13714.25|10
1627416710000|2021-07-27 20:11:50|13834.17|13714.17|13831.34|13711.34|13835.04|13715.04|13831.34|13711.34|9
1627416720000|2021-07-27 20:12:00|13831.08|13711.08|13829.19|13709.19|13831.08|13711.08|13829.19|13709.19|10
1627416730000|2021-07-27 20:12:10|13829.96|13709.96|13830.7|13710.7|13830.76|13710.76|13829.96|13709.96|10
1627416740000|2021-07-27 20:12:20|13830.82|13710.82|13825.12|13705.12|13830.82|13710.82|13825.12|13705.12|10
1627416750000|2021-07-27 20:12:30|13824.63|13704.63|13822.36|13702.36|13824.63|13704.63|13822.36|13702.36|10
1627416760000|2021-07-27 20:12:40|13822.59|13702.59|13821.71|13701.71|13822.98|13702.98|13821.71|13701.71|9
1627416770000|2021-07-27 20:12:50|13821.66|13701.66|13821.65|13701.65|13821.96|13701.96|13821.54|13701.54|9
1627416780000|2021-07-27 20:13:00|13821.58|13701.58|13821.88|13701.88|13821.88|13701.88|13821.29|13701.29|10
1627416790000|2021-07-27 20:13:10|13823.08|13703.08|13822.36|13702.36|13824.06|13704.06|13822.22|13702.22|10
1627416800000|2021-07-27 20:13:20|13822.08|13702.08|13819.35|13699.35|13822.41|13702.41|13819.35|13699.35|9
1627416810000|2021-07-27 20:13:30|13817.41|13697.41|13814.36|13694.36|13817.41|13697.41|13814.36|13694.36|10
1627416820000|2021-07-27 20:13:40|13812.79|13692.79|13807.26|13687.26|13812.79|13692.79|13807.26|13687.26|10
1627416830000|2021-07-27 20:13:50|13807.03|13687.03|13806.06|13686.06|13807.74|13687.74|13805.28|13685.28|10
1627416840000|2021-07-27 20:14:00|13806.66|13686.66|13810.47|13690.47|13810.47|13690.47|13806.66|13686.66|10
1627416850000|2021-07-27 20:14:10|13811.2|13691.2|13813.1|13693.1|13813.78|13693.78|13811.2|13691.2|10
1627416860000|2021-07-27 20:14:20|13812.43|13692.43|13814|13694|13814|13694|13812.43|13692.43|8
1627416870000|2021-07-27 20:14:30|13814.46|13694.46|13814.81|13694.81|13815.23|13695.23|13814.46|13694.46|9
1627416880000|2021-07-27 20:14:40|13815.2|13695.2|13816.67|13696.67|13816.67|13696.67|13815.17|13695.17|10
1627416890000|2021-07-27 20:14:50|13814.41|13694.41|13816.53|13696.53|13816.53|13696.53|13814.41|13694.41|10
1627416900000|2021-07-27 20:15:00|13815.23|13695.23|13816.48|13696.48|13816.64|13696.64|13814.67|13694.67|10
1627416910000|2021-07-27 20:15:10|13816.36|13696.36|13819.3|13699.3|13819.3|13699.3|13816.36|13696.36|10
1627416920000|2021-07-27 20:15:20|13819.45|13699.45|13822.62|13702.62|13822.62|13702.62|13819.45|13699.45|9
1627416930000|2021-07-27 20:15:30|13822.76|13702.76|13821.51|13701.51|13822.76|13702.76|13821.44|13701.44|10
1627416940000|2021-07-27 20:15:40|13822.04|13702.04|13824.16|13704.16|13824.16|13704.16|13822.03|13702.03|10
1627416950000|2021-07-27 20:15:50|13824.86|13704.86|13833.52|13713.52|13833.52|13713.52|13824.86|13704.86|10
1627416960000|2021-07-27 20:16:00|13834.86|13714.86|13840.75|13720.75|13840.75|13720.75|13834.86|13714.86|10
1627416970000|2021-07-27 20:16:10|13840.44|13720.44|13843.52|13723.52|13843.52|13723.52|13840.44|13720.44|10
1627416980000|2021-07-27 20:16:20|13843.65|13723.65|13842.4|13722.4|13843.69|13723.69|13842.15|13722.15|9
1627416990000|2021-07-27 20:16:30|13842.37|13722.37|13843.03|13723.03|13844.32|13724.32|13842.37|13722.37|10
1627417000000|2021-07-27 20:16:40|13842.77|13722.77|13845.56|13725.56|13845.56|13725.56|13842.76|13722.76|10
1627417010000|2021-07-27 20:16:50|13845.85|13725.85|13847.51|13727.51|13847.51|13727.51|13845.82|13725.82|10
1627417020000|2021-07-27 20:17:00|13847.78|13727.78|13846.22|13726.22|13847.94|13727.94|13846.22|13726.22|10
1627417030000|2021-07-27 20:17:10|13845.93|13725.93|13847.11|13727.11|13847.11|13727.11|13845.93|13725.93|9
1627417040000|2021-07-27 20:17:20|13847.07|13727.07|13846.13|13726.13|13847.15|13727.15|13845.58|13725.58|10
1627417050000|2021-07-27 20:17:30|13846.36|13726.36|13847.95|13727.95|13847.95|13727.95|13846.2|13726.2|10
1627417060000|2021-07-27 20:17:40|13847.99|13727.99|13849.39|13729.39|13849.58|13729.58|13847.5|13727.5|9
1627417070000|2021-07-27 20:17:50|13849.37|13729.37|13850.72|13730.72|13850.93|13730.93|13849.37|13729.37|10
1627417080000|2021-07-27 20:18:00|13849.67|13729.67|13850.02|13730.02|13850.14|13730.14|13849.51|13729.51|10
1627417090000|2021-07-27 20:18:10|13850.11|13730.11|13850.37|13730.37|13851.47|13731.47|13849.84|13729.84|10
1627417100000|2021-07-27 20:18:20|13850.33|13730.33|13849.26|13729.26|13851.46|13731.46|13849.06|13729.06|10
1627417110000|2021-07-27 20:18:30|13849.19|13729.19|13846.17|13726.17|13849.68|13729.68|13845.94|13725.94|9
1627417120000|2021-07-27 20:18:40|13845.96|13725.96|13841.77|13721.77|13846.28|13726.28|13841.77|13721.77|10
1627417130000|2021-07-27 20:18:50|13841.27|13721.27|13845.38|13725.38|13845.38|13725.38|13841.27|13721.27|10
1627417140000|2021-07-27 20:19:00|13847.38|13727.38|13849.83|13729.83|13849.83|13729.83|13847.38|13727.38|9
1627417150000|2021-07-27 20:19:10|13849.84|13729.84|13853.65|13733.65|13853.65|13733.65|13849.84|13729.84|10
1627417160000|2021-07-27 20:19:20|13855.19|13735.19|13858.39|13738.39|13859.1|13739.1|13855.19|13735.19|10
1627417170000|2021-07-27 20:19:30|13857.78|13737.78|13859.46|13739.46|13859.46|13739.46|13857.35|13737.35|10
1627417180000|2021-07-27 20:19:40|13859.13|13739.13|13852.43|13732.43|13859.15|13739.15|13852.43|13732.43|8
1627417190000|2021-07-27 20:19:50|13851.85|13731.85|13850.18|13730.18|13852.01|13732.01|13850.18|13730.18|9
1627417200000|2021-07-27 20:20:00|13850.06|13730.06|13847.77|13727.77|13850.06|13730.06|13847.76|13727.76|10
1627417210000|2021-07-27 20:20:10|13848.24|13728.24|13848.08|13728.08|13848.24|13728.24|13847.31|13727.31|10
1627417220000|2021-07-27 20:20:20|13848.05|13728.05|13847.82|13727.82|13848.05|13728.05|13847.42|13727.42|9
1627417230000|2021-07-27 20:20:30|13847.21|13727.21|13845.82|13725.82|13847.24|13727.24|13845.72|13725.72|10
1627417240000|2021-07-27 20:20:40|13845.68|13725.68|13846.03|13726.03|13846.03|13726.03|13845.07|13725.07|9
1627417250000|2021-07-27 20:20:50|13846.04|13726.04|13846.2|13726.2|13846.25|13726.25|13845.79|13725.79|10
1627417260000|2021-07-27 20:21:00|13846.75|13726.75|13844.58|13724.58|13847.54|13727.54|13844.58|13724.58|9
1627417270000|2021-07-27 20:21:10|13844.53|13724.53|13844.99|13724.99|13844.99|13724.99|13843.64|13723.64|9
1627417280000|2021-07-27 20:21:20|13845.16|13725.16|13845.57|13725.57|13845.57|13725.57|13844.52|13724.52|10
1627417290000|2021-07-27 20:21:30|13845.96|13725.96|13848.2|13728.2|13848.2|13728.2|13845.96|13725.96|10
1627417300000|2021-07-27 20:21:40|13848.52|13728.52|13852.35|13732.35|13852.35|13732.35|13848.52|13728.52|10
1627417310000|2021-07-27 20:21:50|13852.44|13732.44|13851.96|13731.96|13852.84|13732.84|13851.96|13731.96|10
1627417320000|2021-07-27 20:22:00|13851.43|13731.43|13850.98|13730.98|13851.43|13731.43|13850.71|13730.71|10
1627417330000|2021-07-27 20:22:10|13851.26|13731.26|13853.1|13733.1|13853.12|13733.12|13851.26|13731.26|10
1627417340000|2021-07-27 20:22:20|13853|13733|13852.02|13732.02|13853.25|13733.25|13852.02|13732.02|10
1627417350000|2021-07-27 20:22:30|13852.18|13732.18|13847.62|13727.62|13852.18|13732.18|13847.6|13727.6|10
1627417360000|2021-07-27 20:22:40|13847.4|13727.4|13845.58|13725.58|13847.4|13727.4|13845.58|13725.58|10
1627417370000|2021-07-27 20:22:50|13845.49|13725.49|13843.01|13723.01|13845.49|13725.49|13843.01|13723.01|10
1627417380000|2021-07-27 20:23:00|13842.9|13722.9|13841.42|13721.42|13843.17|13723.17|13841.42|13721.42|10
1627417390000|2021-07-27 20:23:10|13841.57|13721.57|13842.84|13722.84|13843.99|13723.99|13841.19|13721.19|10
1627417400000|2021-07-27 20:23:20|13842.6|13722.6|13839.12|13719.12|13842.6|13722.6|13839.12|13719.12|10
1627417410000|2021-07-27 20:23:30|13838.6|13718.6|13834.41|13714.41|13838.6|13718.6|13834.41|13714.41|10
1627417420000|2021-07-27 20:23:40|13833.57|13713.57|13835.15|13715.15|13835.53|13715.53|13833.57|13713.57|9
1627417430000|2021-07-27 20:23:50|13835.54|13715.54|13836.13|13716.13|13836.41|13716.41|13835.54|13715.54|10
1627417440000|2021-07-27 20:24:00|13835.64|13715.64|13833.06|13713.06|13835.72|13715.72|13833.06|13713.06|10
1627417450000|2021-07-27 20:24:10|13831.59|13711.59|13830.88|13710.88|13831.59|13711.59|13830.87|13710.87|10
1627417460000|2021-07-27 20:24:20|13830.75|13710.75|13831.1|13711.1|13831.64|13711.64|13830.62|13710.62|10
1627417470000|2021-07-27 20:24:30|13830.44|13710.44|13825.79|13705.79|13830.44|13710.44|13825.79|13705.79|10
1627417480000|2021-07-27 20:24:40|13825.96|13705.96|13826.36|13706.36|13826.41|13706.41|13825.52|13705.52|10
1627417490000|2021-07-27 20:24:50|13826.56|13706.56|13827.06|13707.06|13827.06|13707.06|13826.18|13706.18|9
1627417500000|2021-07-27 20:25:00|13826.86|13706.86|13828.99|13708.99|13828.99|13708.99|13826.86|13706.86|10
1627417510000|2021-07-27 20:25:10|13828.82|13708.82|13833.25|13713.25|13833.25|13713.25|13828.82|13708.82|10
1627417520000|2021-07-27 20:25:20|13834.37|13714.37|13836.35|13716.35|13836.35|13716.35|13834.37|13714.37|10
1627417530000|2021-07-27 20:25:30|13836.87|13716.87|13841.99|13721.99|13842.02|13722.02|13836.87|13716.87|9
1627417540000|2021-07-27 20:25:40|13842.15|13722.15|13842.93|13722.93|13842.93|13722.93|13842.15|13722.15|9
1627417550000|2021-07-27 20:25:50|13842.99|13722.99|13844.83|13724.83|13845.17|13725.17|13842.99|13722.99|9
1627417560000|2021-07-27 20:26:00|13845.57|13725.57|13847.94|13727.94|13847.94|13727.94|13844.96|13724.96|10
1627417570000|2021-07-27 20:26:10|13848.34|13728.34|13851.94|13731.94|13852.3|13732.3|13848.34|13728.34|10
1627417580000|2021-07-27 20:26:20|13852.01|13732.01|13852.64|13732.64|13852.89|13732.89|13851.74|13731.74|10
1627417590000|2021-07-27 20:26:30|13852.84|13732.84|13852.4|13732.4|13852.84|13732.84|13852.36|13732.36|10
1627417600000|2021-07-27 20:26:40|13853.1|13733.1|13851.87|13731.87|13853.1|13733.1|13851.73|13731.73|10
1627417610000|2021-07-27 20:26:50|13853.02|13733.02|13853.33|13733.33|13853.33|13733.33|13852.16|13732.16|10
1627417620000|2021-07-27 20:27:00|13854.73|13734.73|13855.87|13735.87|13857.12|13737.12|13854.73|13734.73|9
1627417630000|2021-07-27 20:27:10|13856.05|13736.05|13855.62|13735.62|13856.05|13736.05|13854.55|13734.55|10
1627417640000|2021-07-27 20:27:20|13855.27|13735.27|13859.36|13739.36|13859.36|13739.36|13855.27|13735.27|10
1627417650000|2021-07-27 20:27:30|13859.78|13739.78|13859.84|13739.84|13860.83|13740.83|13859.77|13739.77|10
1627417660000|2021-07-27 20:27:40|13859.78|13739.78|13862.09|13742.09|13862.27|13742.27|13859.4|13739.4|9
1627417670000|2021-07-27 20:27:50|13862.14|13742.14|13862.68|13742.68|13862.68|13742.68|13862.01|13742.01|10
1627417680000|2021-07-27 20:28:00|13863.79|13743.79|13862.99|13742.99|13863.82|13743.82|13862.29|13742.29|10
1627417690000|2021-07-27 20:28:10|13863.15|13743.15|13864.11|13744.11|13864.47|13744.47|13863.12|13743.12|10
1627417700000|2021-07-27 20:28:20|13864.51|13744.51|13861.98|13741.98|13864.51|13744.51|13861.98|13741.98|10
1627417710000|2021-07-27 20:28:30|13862.47|13742.47|13863.82|13743.82|13863.82|13743.82|13862.06|13742.06|9
1627417720000|2021-07-27 20:28:40|13863.8|13743.8|13862.7|13742.7|13863.96|13743.96|13862.7|13742.7|9
1627417730000|2021-07-27 20:28:50|13862.93|13742.93|13865.51|13745.51|13865.51|13745.51|13862.93|13742.93|10
1627417740000|2021-07-27 20:29:00|13865.31|13745.31|13862.99|13742.99|13865.31|13745.31|13862.76|13742.76|10
1627417750000|2021-07-27 20:29:10|13862.4|13742.4|13859.61|13739.61|13862.4|13742.4|13859.61|13739.61|10
1627417760000|2021-07-27 20:29:20|13859.44|13739.44|13857.65|13737.65|13860.13|13740.13|13857.46|13737.46|10
1627417770000|2021-07-27 20:29:30|13857.6|13737.6|13854.69|13734.69|13857.6|13737.6|13854.69|13734.69|10
1627417780000|2021-07-27 20:29:40|13854.59|13734.59|13852.01|13732.01|13854.59|13734.59|13851.5|13731.5|10
1627417790000|2021-07-27 20:29:50|13852.07|13732.07|13863.68|13743.68|13863.68|13743.68|13852.07|13732.07|10
1627417800000|2021-07-27 20:30:00|13863.39|13743.39|13867.54|13747.54|13867.54|13747.54|13863.39|13743.39|9
1627417810000|2021-07-27 20:30:10|13867.65|13747.65|13867.52|13747.52|13867.65|13747.65|13866.88|13746.88|10
1627417820000|2021-07-27 20:30:20|13867.18|13747.18|13864.84|13744.84|13867.23|13747.23|13864.84|13744.84|10
1627417830000|2021-07-27 20:30:30|13863.97|13743.97|13860.11|13740.11|13864|13744|13860.11|13740.11|10
1627417840000|2021-07-27 20:30:40|13859.4|13739.4|13855.36|13735.36|13859.4|13739.4|13855.36|13735.36|9
1627417850000|2021-07-27 20:30:50|13855.01|13735.01|13856.73|13736.73|13857.22|13737.22|13854.91|13734.91|10
1627417860000|2021-07-27 20:31:00|13855.97|13735.97|13858.16|13738.16|13858.16|13738.16|13855.97|13735.97|10
1627417870000|2021-07-27 20:31:10|13858.14|13738.14|13857.61|13737.61|13858.14|13738.14|13856.91|13736.91|10
1627417880000|2021-07-27 20:31:20|13857.51|13737.51|13849.73|13729.73|13857.51|13737.51|13849.73|13729.73|10
1627417890000|2021-07-27 20:31:30|13849.61|13729.61|13846.65|13726.65|13849.61|13729.61|13846.65|13726.65|10
1627417900000|2021-07-27 20:31:40|13846.19|13726.19|13839.97|13719.97|13846.19|13726.19|13839.97|13719.97|10
1627417910000|2021-07-27 20:31:50|13840.02|13720.02|13836.71|13716.71|13840.02|13720.02|13836.71|13716.71|10
1627417920000|2021-07-27 20:32:00|13836.69|13716.69|13835.56|13715.56|13837.15|13717.15|13835.38|13715.38|10
1627417930000|2021-07-27 20:32:10|13835.7|13715.7|13834.42|13714.42|13835.7|13715.7|13834.42|13714.42|9
1627417940000|2021-07-27 20:32:20|13834.3|13714.3|13835.06|13715.06|13835.06|13715.06|13834.29|13714.29|10
1627417950000|2021-07-27 20:32:30|13835.17|13715.17|13836.88|13716.88|13836.88|13716.88|13835.17|13715.17|8
1627417960000|2021-07-27 20:32:40|13836.67|13716.67|13838.89|13718.89|13838.89|13718.89|13836.61|13716.61|10
1627417970000|2021-07-27 20:32:50|13838.72|13718.72|13839.67|13719.67|13841.13|13721.13|13838.43|13718.43|10
1627417980000|2021-07-27 20:33:00|13839.47|13719.47|13838.01|13718.01|13839.69|13719.69|13838.01|13718.01|9
1627417990000|2021-07-27 20:33:10|13837.68|13717.68|13833.96|13713.96|13837.68|13717.68|13833.96|13713.96|10
1627418000000|2021-07-27 20:33:20|13833.89|13713.89|13828.92|13708.92|13833.89|13713.89|13828.92|13708.92|10
1627418010000|2021-07-27 20:33:30|13828.36|13708.36|13827.52|13707.52|13828.82|13708.82|13827.36|13707.36|10
1627418020000|2021-07-27 20:33:40|13827.25|13707.25|13826.81|13706.81|13827.25|13707.25|13826.43|13706.43|10
1627418030000|2021-07-27 20:33:50|13826.76|13706.76|13827.57|13707.57|13827.57|13707.57|13826.76|13706.76|10
1627418040000|2021-07-27 20:34:00|13828.21|13708.21|13833.26|13713.26|13833.26|13713.26|13828.21|13708.21|10
1627418050000|2021-07-27 20:34:10|13834.97|13714.97|13838.78|13718.78|13838.78|13718.78|13834.97|13714.97|10
1627418060000|2021-07-27 20:34:20|13838.39|13718.39|13840.86|13720.86|13841.03|13721.03|13838.39|13718.39|10
1627418070000|2021-07-27 20:34:30|13840.4|13720.4|13837.16|13717.16|13840.63|13720.63|13837.16|13717.16|10
1627418080000|2021-07-27 20:34:40|13838|13718|13835.54|13715.54|13838|13718|13834.84|13714.84|10
1627418090000|2021-07-27 20:34:50|13835.78|13715.78|13834.2|13714.2|13835.82|13715.82|13834.13|13714.13|10
1627418100000|2021-07-27 20:35:00|13833.95|13713.95|13840.74|13720.74|13840.74|13720.74|13833.95|13713.95|10
1627418110000|2021-07-27 20:35:10|13840.96|13720.96|13844.12|13724.12|13844.12|13724.12|13840.96|13720.96|9
1627418120000|2021-07-27 20:35:20|13844.17|13724.17|13846.89|13726.89|13846.89|13726.89|13844.03|13724.03|10
1627418130000|2021-07-27 20:35:30|13848.03|13728.03|13848.12|13728.12|13849.06|13729.06|13848.03|13728.03|10
1627418140000|2021-07-27 20:35:40|13848.14|13728.14|13846.94|13726.94|13848.14|13728.14|13846.94|13726.94|10
1627418150000|2021-07-27 20:35:50|13848.04|13728.04|13850.4|13730.4|13850.4|13730.4|13848.04|13728.04|10
1627418160000|2021-07-27 20:36:00|13850.45|13730.45|13854.66|13734.66|13855.26|13735.26|13850.45|13730.45|10
1627418170000|2021-07-27 20:36:10|13854.53|13734.53|13861.92|13741.92|13861.92|13741.92|13854.53|13734.53|9
1627418180000|2021-07-27 20:36:20|13862.29|13742.29|13866.98|13746.98|13866.98|13746.98|13862.29|13742.29|9
1627418190000|2021-07-27 20:36:30|13867.22|13747.22|13868.63|13748.63|13869.23|13749.23|13866.52|13746.52|9
1627418200000|2021-07-27 20:36:40|13869.16|13749.16|13868.86|13748.86|13869.33|13749.33|13867.71|13747.71|10
1627418210000|2021-07-27 20:36:50|13868.95|13748.95|13869.94|13749.94|13870.78|13750.78|13868.95|13748.95|10
1627418220000|2021-07-27 20:37:00|13870.24|13750.24|13870.58|13750.58|13872.71|13752.71|13870.24|13750.24|9
1627418230000|2021-07-27 20:37:10|13871.19|13751.19|13872.7|13752.7|13872.7|13752.7|13871.19|13751.19|10
1627418240000|2021-07-27 20:37:20|13872.94|13752.94|13878.75|13758.75|13878.75|13758.75|13872.94|13752.94|10
1627418250000|2021-07-27 20:37:30|13878.42|13758.42|13882.16|13762.16|13882.16|13762.16|13878.33|13758.33|10
1627418260000|2021-07-27 20:37:40|13881.58|13761.58|13888.99|13768.99|13888.99|13768.99|13881.58|13761.58|10
1627418270000|2021-07-27 20:37:50|13888.96|13768.96|13888.8|13768.8|13889.22|13769.22|13888.56|13768.56|10
1627418280000|2021-07-27 20:38:00|13889.14|13769.14|13890.84|13770.84|13890.96|13770.96|13888.38|13768.38|10
1627418290000|2021-07-27 20:38:10|13890.74|13770.74|13891.13|13771.13|13891.16|13771.16|13889.99|13769.99|9
1627418300000|2021-07-27 20:38:20|13890.98|13770.98|13896.93|13776.93|13896.93|13776.93|13890.98|13770.98|10
1627418310000|2021-07-27 20:38:30|13897.22|13777.22|13898.87|13778.87|13898.87|13778.87|13897.22|13777.22|10
1627418320000|2021-07-27 20:38:40|13898.8|13778.8|13899.13|13779.13|13900.41|13780.41|13898.8|13778.8|9
1627418330000|2021-07-27 20:38:50|13898.8|13778.8|13894.26|13774.26|13898.8|13778.8|13893.95|13773.95|10
1627418340000|2021-07-27 20:39:00|13894.33|13774.33|13894.75|13774.75|13894.75|13774.75|13893.48|13773.48|10
1627418350000|2021-07-27 20:39:10|13894.53|13774.53|13895.07|13775.07|13896.78|13776.78|13894.1|13774.1|10
1627418360000|2021-07-27 20:39:20|13894.43|13774.43|13890.72|13770.72|13894.43|13774.43|13890.72|13770.72|10
1627418370000|2021-07-27 20:39:30|13889.32|13769.32|13887.89|13767.89|13889.32|13769.32|13887.73|13767.73|9
1627418380000|2021-07-27 20:39:40|13887.87|13767.87|13890.29|13770.29|13890.31|13770.31|13887.87|13767.87|10
1627418390000|2021-07-27 20:39:50|13890.8|13770.8|13891.12|13771.12|13891.12|13771.12|13890.22|13770.22|9
1627418400000|2021-07-27 20:40:00|13890.95|13770.95|13890.83|13770.83|13891.37|13771.37|13890.68|13770.68|10
1627418410000|2021-07-27 20:40:10|13890.73|13770.73|13891.14|13771.14|13891.14|13771.14|13890.5|13770.5|9
1627418420000|2021-07-27 20:40:20|13889.75|13769.75|13889.57|13769.57|13890.14|13770.14|13889.29|13769.29|10
1627418430000|2021-07-27 20:40:30|13889.7|13769.7|13881.3|13761.3|13889.72|13769.72|13881.3|13761.3|10
1627418440000|2021-07-27 20:40:40|13880.81|13760.81|13880.2|13760.2|13880.81|13760.81|13878.84|13758.84|10
1627418450000|2021-07-27 20:40:50|13879.71|13759.71|13874.46|13754.46|13879.71|13759.71|13874.46|13754.46|10
1627418460000|2021-07-27 20:41:00|13874.34|13754.34|13872.19|13752.19|13874.34|13754.34|13872.14|13752.14|10
1627418470000|2021-07-27 20:41:10|13873.05|13753.05|13875.74|13755.74|13875.74|13755.74|13873.05|13753.05|10
1627418480000|2021-07-27 20:41:20|13876.28|13756.28|13877.52|13757.52|13878.33|13758.33|13876.28|13756.28|10
1627418490000|2021-07-27 20:41:30|13877.69|13757.69|13872.9|13752.9|13877.69|13757.69|13872.9|13752.9|10
1627418500000|2021-07-27 20:41:40|13873.01|13753.01|13868.71|13748.71|13873.01|13753.01|13867.9|13747.9|10
1627418510000|2021-07-27 20:41:50|13868.55|13748.55|13868.77|13748.77|13868.94|13748.94|13868.55|13748.55|10
1627418520000|2021-07-27 20:42:00|13869|13749|13868.78|13748.78|13869.3|13749.3|13868.42|13748.42|10
1627418530000|2021-07-27 20:42:10|13868.51|13748.51|13872.54|13752.54|13872.54|13752.54|13868.51|13748.51|10
1627418540000|2021-07-27 20:42:20|13872.71|13752.71|13873.72|13753.72|13873.72|13753.72|13872.71|13752.71|9
1627418550000|2021-07-27 20:42:30|13873.73|13753.73|13876.31|13756.31|13876.31|13756.31|13873.73|13753.73|10
1627418560000|2021-07-27 20:42:40|13876.25|13756.25|13878.48|13758.48|13878.57|13758.57|13876.25|13756.25|10
1627418570000|2021-07-27 20:42:50|13878.63|13758.63|13877.75|13757.75|13878.84|13758.84|13877.54|13757.54|8
1627418580000|2021-07-27 20:43:00|13877.68|13757.68|13877.43|13757.43|13878.8|13758.8|13877.43|13757.43|9
1627418590000|2021-07-27 20:43:10|13876.75|13756.75|13877.7|13757.7|13877.7|13757.7|13876.57|13756.57|9
1627418600000|2021-07-27 20:43:20|13877.46|13757.46|13877.75|13757.75|13877.75|13757.75|13876.2|13756.2|10
1627418610000|2021-07-27 20:43:30|13879.06|13759.06|13879.24|13759.24|13880.04|13760.04|13879.03|13759.03|10
1627418620000|2021-07-27 20:43:40|13879.25|13759.25|13879.13|13759.13|13879.31|13759.31|13878.5|13758.5|10
1627418630000|2021-07-27 20:43:50|13880.25|13760.25|13880.09|13760.09|13880.39|13760.39|13880|13760|9
1627418640000|2021-07-27 20:44:00|13880.1|13760.1|13878.67|13758.67|13880.26|13760.26|13878.16|13758.16|10
1627418650000|2021-07-27 20:44:10|13879.5|13759.5|13880.96|13760.96|13880.96|13760.96|13878.35|13758.35|10
1627418660000|2021-07-27 20:44:20|13881.35|13761.35|13881.56|13761.56|13882.01|13762.01|13881.2|13761.2|10
1627418670000|2021-07-27 20:44:30|13881.5|13761.5|13878.76|13758.76|13881.5|13761.5|13878.58|13758.58|10
1627418680000|2021-07-27 20:44:40|13879.14|13759.14|13878.8|13758.8|13879.55|13759.55|13878.73|13758.73|10
1627418690000|2021-07-27 20:44:50|13878.98|13758.98|13879.52|13759.52|13879.63|13759.63|13878.98|13758.98|10
1627418700000|2021-07-27 20:45:00|13879.66|13759.66|13881.18|13761.18|13881.18|13761.18|13879.11|13759.11|10
1627418710000|2021-07-27 20:45:10|13881.17|13761.17|13879.59|13759.59|13882.37|13762.37|13879.59|13759.59|9
1627418720000|2021-07-27 20:45:20|13879.1|13759.1|13876.07|13756.07|13879.1|13759.1|13876.07|13756.07|10
1627418730000|2021-07-27 20:45:30|13875.87|13755.87|13873.42|13753.42|13875.87|13755.87|13873.42|13753.42|10
1627418740000|2021-07-27 20:45:40|13873.61|13753.61|13871.17|13751.17|13873.91|13753.91|13871.17|13751.17|10
1627418750000|2021-07-27 20:45:50|13871.16|13751.16|13869.16|13749.16|13872.46|13752.46|13868.48|13748.48|10
1627418760000|2021-07-27 20:46:00|13869.44|13749.44|13872.01|13752.01|13872.01|13752.01|13869.44|13749.44|9
1627418770000|2021-07-27 20:46:10|13872.08|13752.08|13871.26|13751.26|13872.4|13752.4|13870.93|13750.93|10
1627418780000|2021-07-27 20:46:20|13870.7|13750.7|13867.63|13747.63|13870.7|13750.7|13866.71|13746.71|10
1627418790000|2021-07-27 20:46:30|13868.48|13748.48|13869.58|13749.58|13870.93|13750.93|13868.48|13748.48|9
1627418800000|2021-07-27 20:46:40|13869.66|13749.66|13867.58|13747.58|13869.78|13749.78|13867.58|13747.58|10
1627418810000|2021-07-27 20:46:50|13867.57|13747.57|13867.08|13747.08|13867.74|13747.74|13866.88|13746.88|10
1627418820000|2021-07-27 20:47:00|13866.85|13746.85|13867.91|13747.91|13868.56|13748.56|13866.8|13746.8|9
1627418830000|2021-07-27 20:47:10|13868.1|13748.1|13867.75|13747.75|13868.1|13748.1|13866.13|13746.13|9
1627418840000|2021-07-27 20:47:20|13867.81|13747.81|13868.35|13748.35|13868.51|13748.51|13867.81|13747.81|8
1627418850000|2021-07-27 20:47:30|13868.16|13748.16|13864.85|13744.85|13868.16|13748.16|13864.85|13744.85|10
1627418860000|2021-07-27 20:47:40|13865.68|13745.68|13866.47|13746.47|13866.55|13746.55|13865.42|13745.42|10
1627418870000|2021-07-27 20:47:50|13866.31|13746.31|13861.17|13741.17|13866.31|13746.31|13860.62|13740.62|10
1627418880000|2021-07-27 20:48:00|13861.08|13741.08|13860.08|13740.08|13861.27|13741.27|13858.79|13738.79|10
1627418890000|2021-07-27 20:48:10|13860.44|13740.44|13858.09|13738.09|13861.29|13741.29|13857.21|13737.21|10
1627418900000|2021-07-27 20:48:20|13857.7|13737.7|13856.15|13736.15|13857.74|13737.74|13856.15|13736.15|10
1627418910000|2021-07-27 20:48:30|13856.23|13736.23|13854.68|13734.68|13856.23|13736.23|13854.68|13734.68|10
1627418920000|2021-07-27 20:48:40|13855.69|13735.69|13851.36|13731.36|13855.69|13735.69|13851.25|13731.25|10
1627418930000|2021-07-27 20:48:50|13849.79|13729.79|13844.53|13724.53|13849.79|13729.79|13844.53|13724.53|10
1627418940000|2021-07-27 20:49:00|13843.58|13723.58|13842.11|13722.11|13843.98|13723.98|13841.77|13721.77|10
1627418950000|2021-07-27 20:49:10|13841.17|13721.17|13844.46|13724.46|13844.46|13724.46|13841.17|13721.17|10
1627418960000|2021-07-27 20:49:20|13844.66|13724.66|13846.72|13726.72|13846.72|13726.72|13843.93|13723.93|9
1627418970000|2021-07-27 20:49:30|13845.78|13725.78|13845.9|13725.9|13846.72|13726.72|13845.78|13725.78|10
1627418980000|2021-07-27 20:49:40|13845.97|13725.97|13848.04|13728.04|13848.04|13728.04|13845.43|13725.43|10
1627418990000|2021-07-27 20:49:50|13848.45|13728.45|13851.08|13731.08|13851.08|13731.08|13848.33|13728.33|9
1627419000000|2021-07-27 20:50:00|13850.72|13730.72|13849.81|13729.81|13851.01|13731.01|13849.41|13729.41|10
1627419010000|2021-07-27 20:50:10|13850.9|13730.9|13849.47|13729.47|13851.09|13731.09|13849.4|13729.4|8
1627419020000|2021-07-27 20:50:20|13849.48|13729.48|13847.94|13727.94|13849.48|13729.48|13847.94|13727.94|10
1627419030000|2021-07-27 20:50:30|13847.59|13727.59|13846.3|13726.3|13847.59|13727.59|13846.27|13726.27|10
1627419040000|2021-07-27 20:50:40|13845.2|13725.2|13845.92|13725.92|13846.15|13726.15|13844.94|13724.94|10
1627419050000|2021-07-27 20:50:50|13846.41|13726.41|13847.75|13727.75|13848|13728|13846.41|13726.41|10
1627419060000|2021-07-27 20:51:00|13847.64|13727.64|13848.55|13728.55|13848.55|13728.55|13847.45|13727.45|8
1627419070000|2021-07-27 20:51:10|13848.7|13728.7|13846.65|13726.65|13849.12|13729.12|13846.65|13726.65|8
1627419080000|2021-07-27 20:51:20|13846.33|13726.33|13845.48|13725.48|13846.33|13726.33|13844.95|13724.95|10
1627419090000|2021-07-27 20:51:30|13845.7|13725.7|13847.46|13727.46|13847.5|13727.5|13845.7|13725.7|10
1627419100000|2021-07-27 20:51:40|13847.31|13727.31|13847.65|13727.65|13848|13728|13847.31|13727.31|9
1627419110000|2021-07-27 20:51:50|13847.74|13727.74|13846.44|13726.44|13847.74|13727.74|13846.44|13726.44|10
1627419120000|2021-07-27 20:52:00|13846.42|13726.42|13846.61|13726.61|13846.73|13726.73|13846.34|13726.34|10
1627419130000|2021-07-27 20:52:10|13848.19|13728.19|13851.17|13731.17|13851.17|13731.17|13847.71|13727.71|8
1627419140000|2021-07-27 20:52:20|13851.51|13731.51|13853.11|13733.11|13853.11|13733.11|13851.51|13731.51|9
1627419150000|2021-07-27 20:52:30|13853.62|13733.62|13854.26|13734.26|13855.3|13735.3|13853.62|13733.62|9
1627419160000|2021-07-27 20:52:40|13853.64|13733.64|13850.81|13730.81|13853.64|13733.64|13850.28|13730.28|10
1627419170000|2021-07-27 20:52:50|13850.76|13730.76|13848.3|13728.3|13850.76|13730.76|13848.22|13728.22|10
1627419180000|2021-07-27 20:53:00|13848.78|13728.78|13850.72|13730.72|13851|13731|13848.47|13728.47|10
1627419190000|2021-07-27 20:53:10|13849.95|13729.95|13849.02|13729.02|13850.5|13730.5|13849.01|13729.01|10
1627419200000|2021-07-27 20:53:20|13849.11|13729.11|13848.49|13728.49|13850.15|13730.15|13848.26|13728.26|10
1627419210000|2021-07-27 20:53:30|13848.67|13728.67|13848.83|13728.83|13849.87|13729.87|13848.43|13728.43|10
1627419220000|2021-07-27 20:53:40|13848.59|13728.59|13848.09|13728.09|13848.59|13728.59|13847.48|13727.48|10
1627419230000|2021-07-27 20:53:50|13848.19|13728.19|13848|13728|13848.19|13728.19|13846.6|13726.6|10
1627419240000|2021-07-27 20:54:00|13848.04|13728.04|13848.8|13728.8|13848.8|13728.8|13847.89|13727.89|10
1627419250000|2021-07-27 20:54:10|13848.81|13728.81|13850.51|13730.51|13850.72|13730.72|13848.81|13728.81|9
1627419260000|2021-07-27 20:54:20|13851.18|13731.18|13854.18|13734.18|13854.18|13734.18|13851.18|13731.18|9
1627419270000|2021-07-27 20:54:30|13854.98|13734.98|13854.95|13734.95|13855.45|13735.45|13854.95|13734.95|10
1627419280000|2021-07-27 20:54:40|13854.88|13734.88|13854.66|13734.66|13854.89|13734.89|13853.82|13733.82|10
1627419290000|2021-07-27 20:54:50|13855.35|13735.35|13855.57|13735.57|13855.57|13735.57|13855.08|13735.08|10
1627419300000|2021-07-27 20:55:00|13855.36|13735.36|13856.91|13736.91|13856.91|13736.91|13855.36|13735.36|10
1627419310000|2021-07-27 20:55:10|13856.89|13736.89|13855.31|13735.31|13857.39|13737.39|13855.31|13735.31|10
1627419320000|2021-07-27 20:55:20|13854.87|13734.87|13849.74|13729.74|13854.87|13734.87|13849.74|13729.74|10
1627419330000|2021-07-27 20:55:30|13849.49|13729.49|13846.89|13726.89|13849.49|13729.49|13846.89|13726.89|9
1627419340000|2021-07-27 20:55:40|13846.83|13726.83|13848.55|13728.55|13848.55|13728.55|13846.46|13726.46|10
1627419350000|2021-07-27 20:55:50|13848.89|13728.89|13845.46|13725.46|13849.1|13729.1|13845.39|13725.39|10
1627419360000|2021-07-27 20:56:00|13845.44|13725.44|13841.46|13721.46|13845.44|13725.44|13841.46|13721.46|9
1627419370000|2021-07-27 20:56:10|13840.79|13720.79|13839.7|13719.7|13840.93|13720.93|13838.94|13718.94|10
1627419380000|2021-07-27 20:56:20|13839.39|13719.39|13840.09|13720.09|13840.19|13720.19|13839.28|13719.28|10
1627419390000|2021-07-27 20:56:30|13840.29|13720.29|13840.25|13720.25|13840.32|13720.32|13840.16|13720.16|6
1627419400000|2021-07-27 20:56:40|13840.14|13720.14|13840.35|13720.35|13840.52|13720.52|13839.65|13719.65|10
1627419410000|2021-07-27 20:56:50|13840.3|13720.3|13839.74|13719.74|13840.3|13720.3|13839.51|13719.51|10
1627419420000|2021-07-27 20:57:00|13839.75|13719.75|13841.32|13721.32|13841.32|13721.32|13839.37|13719.37|10
1627419430000|2021-07-27 20:57:10|13841.36|13721.36|13843.4|13723.4|13843.4|13723.4|13841.36|13721.36|9
1627419440000|2021-07-27 20:57:20|13845.27|13725.27|13844.78|13724.78|13845.38|13725.38|13844.53|13724.53|10
1627419450000|2021-07-27 20:57:30|13844.09|13724.09|13843.42|13723.42|13844.09|13724.09|13843.39|13723.39|9
1627419460000|2021-07-27 20:57:40|13842.42|13722.42|13840.71|13720.71|13842.42|13722.42|13840.7|13720.7|9
1627419470000|2021-07-27 20:57:50|13840.32|13720.32|13839.74|13719.74|13840.4|13720.4|13839.64|13719.64|10
1627419480000|2021-07-27 20:58:00|13839.51|13719.51|13841.71|13721.71|13841.71|13721.71|13839.21|13719.21|10
1627419490000|2021-07-27 20:58:10|13842|13722|13846.92|13726.92|13846.92|13726.92|13842|13722|10
1627419500000|2021-07-27 20:58:20|13846.47|13726.47|13847.99|13727.99|13847.99|13727.99|13846.32|13726.32|9
1627419510000|2021-07-27 20:58:30|13847.85|13727.85|13844.78|13724.78|13847.85|13727.85|13844.78|13724.78|10
1627419520000|2021-07-27 20:58:40|13843.97|13723.97|13842.13|13722.13|13843.97|13723.97|13842.13|13722.13|10
1627419530000|2021-07-27 20:58:50|13841.23|13721.23|13840.95|13720.95|13841.23|13721.23|13840.49|13720.49|8
1627419540000|2021-07-27 20:59:00|13840.8|13720.8|13842.64|13722.64|13842.64|13722.64|13840.8|13720.8|10
1627419550000|2021-07-27 20:59:10|13842.62|13722.62|13846.14|13726.14|13846.14|13726.14|13842.62|13722.62|10
1627419560000|2021-07-27 20:59:20|13847.43|13727.43|13848.59|13728.59|13848.59|13728.59|13845.99|13725.99|9
1627419570000|2021-07-27 20:59:30|13849.74|13729.74|13851|13731|13851|13731|13849.74|13729.74|8
1627419580000|2021-07-27 20:59:40|13851.54|13731.54|13851.62|13731.62|13851.71|13731.71|13850.75|13730.75|9
1627419590000|2021-07-27 20:59:50|13852.87|13732.87|13853.05|13733.05|13853.05|13733.05|13851.98|13731.98|9
1627419600000|2021-07-27 21:00:00|13854.04|13734.04|13857.99|13737.99|13857.99|13737.99|13854.04|13734.04|10
1627419610000|2021-07-27 21:00:10|13857.92|13737.92|13860.69|13740.69|13860.74|13740.74|13857.92|13737.92|9
1627419620000|2021-07-27 21:00:20|13860.23|13740.23|13858.98|13738.98|13860.23|13740.23|13858.73|13738.73|9
1627419630000|2021-07-27 21:00:30|13858.01|13738.01|13855.64|13735.64|13858.01|13738.01|13855.47|13735.47|10
1627419640000|2021-07-27 21:00:40|13855.74|13735.74|13853.37|13733.37|13855.74|13735.74|13853.37|13733.37|10
1627419650000|2021-07-27 21:00:50|13853.38|13733.38|13856.09|13736.09|13856.09|13736.09|13853.38|13733.38|10
1627419660000|2021-07-27 21:01:00|13856.06|13736.06|13858.11|13738.11|13858.11|13738.11|13855.28|13735.28|10
1627419670000|2021-07-27 21:01:10|13858.93|13738.93|13858.69|13738.69|13859.51|13739.51|13858.61|13738.61|10
1627419680000|2021-07-27 21:01:20|13858.67|13738.67|13859.51|13739.51|13859.61|13739.61|13858.44|13738.44|10
1627419690000|2021-07-27 21:01:30|13859.46|13739.46|13857.21|13737.21|13859.99|13739.99|13856.42|13736.42|10
1627419700000|2021-07-27 21:01:40|13856.91|13736.91|13855.14|13735.14|13857.19|13737.19|13855.14|13735.14|9
1627419710000|2021-07-27 21:01:50|13855.89|13735.89|13854.97|13734.97|13855.89|13735.89|13854.97|13734.97|10
1627419720000|2021-07-27 21:02:00|13854.86|13734.86|13855.13|13735.13|13855.33|13735.33|13854.64|13734.64|9
1627419730000|2021-07-27 21:02:10|13855.01|13735.01|13848.48|13728.48|13855.01|13735.01|13848.48|13728.48|10
1627419740000|2021-07-27 21:02:20|13847.86|13727.86|13845.32|13725.32|13847.86|13727.86|13845.32|13725.32|9
1627419750000|2021-07-27 21:02:30|13845.36|13725.36|13847.07|13727.07|13847.07|13727.07|13845.36|13725.36|10
1627419760000|2021-07-27 21:02:40|13847.23|13727.23|13849.09|13729.09|13849.09|13729.09|13847.23|13727.23|9
1627419770000|2021-07-27 21:02:50|13849.08|13729.08|13848.98|13728.98|13849.82|13729.82|13848.98|13728.98|10
1627419780000|2021-07-27 21:03:00|13848.66|13728.66|13850.9|13730.9|13850.9|13730.9|13848.42|13728.42|10
1627419790000|2021-07-27 21:03:10|13851.2|13731.2|13853.72|13733.72|13854.16|13734.16|13851.2|13731.2|10
1627419800000|2021-07-27 21:03:20|13853.89|13733.89|13855.16|13735.16|13855.16|13735.16|13853.89|13733.89|8
1627419810000|2021-07-27 21:03:30|13855.12|13735.12|13855.42|13735.42|13855.46|13735.46|13854.86|13734.86|10
1627419820000|2021-07-27 21:03:40|13855.86|13735.86|13857.29|13737.29|13857.85|13737.85|13855.52|13735.52|10
1627419830000|2021-07-27 21:03:50|13857.59|13737.59|13856.73|13736.73|13857.66|13737.66|13856.61|13736.61|10
1627419840000|2021-07-27 21:04:00|13856.75|13736.75|13857.21|13737.21|13857.21|13737.21|13856.75|13736.75|7
1627419850000|2021-07-27 21:04:10|13857.59|13737.59|13860.21|13740.21|13860.21|13740.21|13857.54|13737.54|10
1627419860000|2021-07-27 21:04:20|13859.17|13739.17|13861.75|13741.75|13861.75|13741.75|13859.02|13739.02|10
1627419870000|2021-07-27 21:04:30|13861.88|13741.88|13859.47|13739.47|13862.02|13742.02|13859.47|13739.47|10
1627419880000|2021-07-27 21:04:40|13858.79|13738.79|13857.74|13737.74|13859.39|13739.39|13857.4|13737.4|10
1627419890000|2021-07-27 21:04:50|13858.08|13738.08|13859.61|13739.61|13860.13|13740.13|13857.49|13737.49|10
1627419900000|2021-07-27 21:05:00|13859.96|13739.96|13863.33|13743.33|13863.33|13743.33|13859.96|13739.96|10
1627419910000|2021-07-27 21:05:10|13863.84|13743.84|13864.86|13744.86|13865.42|13745.42|13863.84|13743.84|10
1627419920000|2021-07-27 21:05:20|13864.71|13744.71|13862.74|13742.74|13864.71|13744.71|13862.32|13742.32|10
1627419930000|2021-07-27 21:05:30|13862.8|13742.8|13862.72|13742.72|13862.8|13742.8|13861.5|13741.5|10
1627419940000|2021-07-27 21:05:40|13863.04|13743.04|13862.66|13742.66|13863.92|13743.92|13862.66|13742.66|9
1627419950000|2021-07-27 21:05:50|13862.61|13742.61|13862.45|13742.45|13862.61|13742.61|13862.21|13742.21|8
1627419960000|2021-07-27 21:06:00|13862.46|13742.46|13862.17|13742.17|13863.41|13743.41|13861.69|13741.69|10
1627419970000|2021-07-27 21:06:10|13862.15|13742.15|13860.64|13740.64|13863.22|13743.22|13860.64|13740.64|10
1627419980000|2021-07-27 21:06:20|13860.56|13740.56|13861.04|13741.04|13861.25|13741.25|13860.56|13740.56|10
1627419990000|2021-07-27 21:06:30|13860.93|13740.93|13860.05|13740.05|13860.93|13740.93|13860.05|13740.05|10
1627420000000|2021-07-27 21:06:40|13859.95|13739.95|13859.35|13739.35|13861.13|13741.13|13859.35|13739.35|9
1627420010000|2021-07-27 21:06:50|13858.79|13738.79|13859.21|13739.21|13859.22|13739.22|13858.43|13738.43|8
1627420020000|2021-07-27 21:07:00|13859.32|13739.32|13861.39|13741.39|13861.62|13741.62|13859.32|13739.32|9
1627420030000|2021-07-27 21:07:10|13860.8|13740.8|13858.7|13738.7|13860.8|13740.8|13858.7|13738.7|10
1627420040000|2021-07-27 21:07:20|13858.57|13738.57|13854.22|13734.22|13858.57|13738.57|13854.22|13734.22|9
1627420050000|2021-07-27 21:07:30|13853.73|13733.73|13850.16|13730.16|13853.73|13733.73|13849.83|13729.83|10
1627420060000|2021-07-27 21:07:40|13850.08|13730.08|13847.97|13727.97|13850.08|13730.08|13847.97|13727.97|8
1627420070000|2021-07-27 21:07:50|13848.08|13728.08|13847.18|13727.18|13848.16|13728.16|13847.18|13727.18|8
1627420080000|2021-07-27 21:08:00|13847.22|13727.22|13846.76|13726.76|13847.45|13727.45|13846.51|13726.51|8
1627420090000|2021-07-27 21:08:10|13846.77|13726.77|13850.59|13730.59|13850.59|13730.59|13846.77|13726.77|10
1627420100000|2021-07-27 21:08:20|13850.61|13730.61|13852.99|13732.99|13853.13|13733.13|13850.61|13730.61|10
1627420110000|2021-07-27 21:08:30|13853.09|13733.09|13858.37|13738.37|13858.37|13738.37|13853.09|13733.09|10
1627420120000|2021-07-27 21:08:40|13859.17|13739.17|13859.98|13739.98|13860|13740|13859.17|13739.17|8
1627420130000|2021-07-27 21:08:50|13860.4|13740.4|13860.62|13740.62|13860.62|13740.62|13859.81|13739.81|10
1627420140000|2021-07-27 21:09:00|13860.58|13740.58|13862.51|13742.51|13862.51|13742.51|13860.2|13740.2|9
1627420150000|2021-07-27 21:09:10|13862.61|13742.61|13866.57|13746.57|13866.57|13746.57|13862.44|13742.44|10
1627420160000|2021-07-27 21:09:20|13866.87|13746.87|13866.06|13746.06|13867.71|13747.71|13865.89|13745.89|10
1627420170000|2021-07-27 21:09:30|13866.42|13746.42|13863.62|13743.62|13866.42|13746.42|13863.43|13743.43|10
1627420180000|2021-07-27 21:09:40|13863.63|13743.63|13861|13741|13863.63|13743.63|13861|13741|9
1627420190000|2021-07-27 21:09:50|13860.96|13740.96|13861.91|13741.91|13862.14|13742.14|13860.91|13740.91|10
1627420200000|2021-07-27 21:10:00|13862.27|13742.27|13860.29|13740.29|13862.27|13742.27|13860.2|13740.2|10
1627420210000|2021-07-27 21:10:10|13860.19|13740.19|13862.13|13742.13|13862.13|13742.13|13860.19|13740.19|10
1627420220000|2021-07-27 21:10:20|13862.38|13742.38|13866.2|13746.2|13866.2|13746.2|13862.37|13742.37|10
1627420230000|2021-07-27 21:10:30|13866.62|13746.62|13873.58|13753.58|13873.58|13753.58|13866.62|13746.62|10
1627420240000|2021-07-27 21:10:40|13873.68|13753.68|13876.5|13756.5|13876.5|13756.5|13873.68|13753.68|10
1627420250000|2021-07-27 21:10:50|13876.32|13756.32|13876.44|13756.44|13876.79|13756.79|13876.03|13756.03|10
1627420260000|2021-07-27 21:11:00|13876.32|13756.32|13879.2|13759.2|13879.2|13759.2|13876.32|13756.32|9
1627420270000|2021-07-27 21:11:10|13879.61|13759.61|13881.9|13761.9|13881.9|13761.9|13879.5|13759.5|8
1627420280000|2021-07-27 21:11:20|13881.85|13761.85|13882.47|13762.47|13882.6|13762.6|13881.74|13761.74|6
1627420290000|2021-07-27 21:11:30|13882.93|13762.93|13886.18|13766.18|13886.18|13766.18|13882.93|13762.93|8
1627420300000|2021-07-27 21:11:40|13886.09|13766.09|13888.55|13768.55|13889.12|13769.12|13886.09|13766.09|10
1627420310000|2021-07-27 21:11:50|13888.62|13768.62|13887.98|13767.98|13889.04|13769.04|13887.86|13767.86|10
1627420320000|2021-07-27 21:12:00|13888.62|13768.62|13891.22|13771.22|13891.22|13771.22|13888.62|13768.62|10
1627420330000|2021-07-27 21:12:10|13891.83|13771.83|13892.58|13772.58|13892.58|13772.58|13891.7|13771.7|10
1627420340000|2021-07-27 21:12:20|13893.23|13773.23|13895.37|13775.37|13895.37|13775.37|13893.19|13773.19|10
1627420350000|2021-07-27 21:12:30|13895.55|13775.55|13897.77|13777.77|13898.21|13778.21|13894.99|13774.99|9
1627420360000|2021-07-27 21:12:40|13898.01|13778.01|13898.81|13778.81|13898.81|13778.81|13897.96|13777.96|10
1627420370000|2021-07-27 21:12:50|13899.58|13779.58|13902.38|13782.38|13902.38|13782.38|13898.45|13778.45|10
1627420380000|2021-07-27 21:13:00|13902.46|13782.46|13904.45|13784.45|13904.45|13784.45|13902.46|13782.46|10
1627420390000|2021-07-27 21:13:10|13905.61|13785.61|13904.65|13784.65|13907.62|13787.62|13904.65|13784.65|10
1627420400000|2021-07-27 21:13:20|13904.29|13784.29|13903.55|13783.55|13904.48|13784.48|13903.47|13783.47|10
1627420410000|2021-07-27 21:13:30|13903.35|13783.35|13902.48|13782.48|13903.46|13783.46|13902.48|13782.48|9
1627420420000|2021-07-27 21:13:40|13902.16|13782.16|13902.15|13782.15|13902.27|13782.27|13901.95|13781.95|10
1627420430000|2021-07-27 21:13:50|13902.35|13782.35|13902.57|13782.57|13902.72|13782.72|13902.35|13782.35|10
1627420440000|2021-07-27 21:14:00|13902.43|13782.43|13905.72|13785.72|13905.72|13785.72|13902.07|13782.07|10
1627420450000|2021-07-27 21:14:10|13905.77|13785.77|13906.4|13786.4|13906.4|13786.4|13905.14|13785.14|9
1627420460000|2021-07-27 21:14:20|13906.55|13786.55|13906.7|13786.7|13906.95|13786.95|13906.55|13786.55|10
1627420470000|2021-07-27 21:14:30|13907.31|13787.31|13910.43|13790.43|13910.43|13790.43|13907.31|13787.31|9
1627420480000|2021-07-27 21:14:40|13909.72|13789.72|13914.96|13794.96|13914.96|13794.96|13909.72|13789.72|10
1627420490000|2021-07-27 21:14:50|13915.23|13795.23|13915.54|13795.54|13915.69|13795.69|13914.99|13794.99|10
1627420500000|2021-07-27 21:15:00|13915.42|13795.42|13917.6|13797.6|13917.6|13797.6|13915.4|13795.4|10
1627420510000|2021-07-27 21:15:10|13917.72|13797.72|13919.49|13799.49|13919.49|13799.49|13917.72|13797.72|10
1627420520000|2021-07-27 21:15:20|13919.71|13799.71|13925.12|13805.12|13925.12|13805.12|13919.71|13799.71|10
1627420530000|2021-07-27 21:15:30|13925.32|13805.32|13926.32|13806.32|13926.77|13806.77|13924.74|13804.74|10
1627420540000|2021-07-27 21:15:40|13926.76|13806.76|13928.65|13808.65|13928.65|13808.65|13926.35|13806.35|10
1627420550000|2021-07-27 21:15:50|13928.69|13808.69|13933.12|13813.12|13933.12|13813.12|13928.69|13808.69|10
1627420560000|2021-07-27 21:16:00|13933.39|13813.39|13939.99|13819.99|13939.99|13819.99|13933.39|13813.39|10
1627420570000|2021-07-27 21:16:10|13940.52|13820.52|13939.5|13819.5|13940.52|13820.52|13938.99|13818.99|10
1627420580000|2021-07-27 21:16:20|13939.92|13819.92|13941.29|13821.29|13941.29|13821.29|13939.75|13819.75|10
1627420590000|2021-07-27 21:16:30|13942.56|13822.56|13948.24|13828.24|13948.24|13828.24|13942.46|13822.46|10
1627420600000|2021-07-27 21:16:40|13947.92|13827.92|13946.24|13826.24|13947.92|13827.92|13946.24|13826.24|10
1627420610000|2021-07-27 21:16:50|13947.19|13827.19|13947.48|13827.48|13948.64|13828.64|13947.14|13827.14|9
1627420620000|2021-07-27 21:17:00|13947.64|13827.64|13946.76|13826.76|13949.3|13829.3|13946.76|13826.76|9
1627420630000|2021-07-27 21:17:10|13947.02|13827.02|13947.89|13827.89|13947.89|13827.89|13946.22|13826.22|9
1627420640000|2021-07-27 21:17:20|13947.59|13827.59|13948.09|13828.09|13948.09|13828.09|13947.17|13827.17|10
1627420650000|2021-07-27 21:17:30|13948.04|13828.04|13949.05|13829.05|13949.83|13829.83|13948.04|13828.04|10
1627420660000|2021-07-27 21:17:40|13948.96|13828.96|13947.75|13827.75|13950.62|13830.62|13947.75|13827.75|10
1627420670000|2021-07-27 21:17:50|13947.23|13827.23|13939.14|13819.14|13947.33|13827.33|13939.14|13819.14|10
1627420680000|2021-07-27 21:18:00|13937.81|13817.81|13930.69|13810.69|13937.81|13817.81|13930.69|13810.69|10
1627420690000|2021-07-27 21:18:10|13929.01|13809.01|13925.1|13805.1|13929.15|13809.15|13925.1|13805.1|10
1627420700000|2021-07-27 21:18:20|13925.54|13805.54|13925.59|13805.59|13925.59|13805.59|13923.69|13803.69|10
1627420710000|2021-07-27 21:18:30|13926.17|13806.17|13928.01|13808.01|13928.88|13808.88|13926.17|13806.17|10
1627420720000|2021-07-27 21:18:40|13927.3|13807.3|13928.48|13808.48|13928.72|13808.72|13927.16|13807.16|10
1627420730000|2021-07-27 21:18:50|13928.52|13808.52|13930.01|13810.01|13930.01|13810.01|13928.43|13808.43|10
1627420740000|2021-07-27 21:19:00|13928.66|13808.66|13928.95|13808.95|13929.13|13809.13|13928.16|13808.16|10
1627420750000|2021-07-27 21:19:10|13928.04|13808.04|13921.75|13801.75|13928.77|13808.77|13921.75|13801.75|10
1627420760000|2021-07-27 21:19:20|13922.19|13802.19|13918.91|13798.91|13922.19|13802.19|13918.26|13798.26|10
1627420770000|2021-07-27 21:19:30|13919|13799|13921.46|13801.46|13921.6|13801.6|13919|13799|9
1627420780000|2021-07-27 21:19:40|13921.44|13801.44|13920.55|13800.55|13921.98|13801.98|13920.55|13800.55|10
1627420790000|2021-07-27 21:19:50|13920.68|13800.68|13920.52|13800.52|13920.72|13800.72|13920.09|13800.09|9
1627420800000|2021-07-27 21:20:00|13920.43|13800.43|13924.79|13804.79|13924.79|13804.79|13920.43|13800.43|10
1627420810000|2021-07-27 21:20:10|13924.85|13804.85|13933.63|13813.63|13933.63|13813.63|13924.85|13804.85|10
1627420820000|2021-07-27 21:20:20|13934.31|13814.31|13938.19|13818.19|13938.19|13818.19|13934.31|13814.31|10
1627420830000|2021-07-27 21:20:30|13938.43|13818.43|13940.21|13820.21|13940.21|13820.21|13938.26|13818.26|9
1627420840000|2021-07-27 21:20:40|13940.37|13820.37|13939.28|13819.28|13940.69|13820.69|13939.28|13819.28|9
1627420850000|2021-07-27 21:20:50|13938.99|13818.99|13937.66|13817.66|13939.29|13819.29|13937.66|13817.66|9
1627420860000|2021-07-27 21:21:00|13937.75|13817.75|13934.57|13814.57|13937.75|13817.75|13934.47|13814.47|9
1627420870000|2021-07-27 21:21:10|13934.48|13814.48|13935.75|13815.75|13936.03|13816.03|13934.48|13814.48|10
1627420880000|2021-07-27 21:21:20|13935.64|13815.64|13937.85|13817.85|13937.85|13817.85|13935.64|13815.64|10
1627420890000|2021-07-27 21:21:30|13937.07|13817.07|13936.57|13816.57|13937.14|13817.14|13936.57|13816.57|10
1627420900000|2021-07-27 21:21:40|13935.72|13815.72|13935.66|13815.66|13935.78|13815.78|13935.53|13815.53|10
1627420910000|2021-07-27 21:21:50|13935.59|13815.59|13934.65|13814.65|13935.59|13815.59|13934.65|13814.65|9
1627420920000|2021-07-27 21:22:00|13934.62|13814.62|13933.97|13813.97|13934.62|13814.62|13933.66|13813.66|10
1627420930000|2021-07-27 21:22:10|13933.77|13813.77|13934.04|13814.04|13934.04|13814.04|13933.22|13813.22|10
1627420940000|2021-07-27 21:22:20|13934.3|13814.3|13935.13|13815.13|13935.2|13815.2|13934.3|13814.3|10
1627420950000|2021-07-27 21:22:30|13935.58|13815.58|13937.27|13817.27|13937.29|13817.29|13935.58|13815.58|10
1627420960000|2021-07-27 21:22:40|13937.13|13817.13|13942.15|13822.15|13942.3|13822.3|13937.13|13817.13|10
1627420970000|2021-07-27 21:22:50|13942.17|13822.17|13943.43|13823.43|13943.53|13823.53|13942.17|13822.17|9
1627420980000|2021-07-27 21:23:00|13943.57|13823.57|13946.06|13826.06|13946.06|13826.06|13943.4|13823.4|9
1627420990000|2021-07-27 21:23:10|13945.09|13825.09|13949.59|13829.59|13949.59|13829.59|13945.09|13825.09|10
1627421000000|2021-07-27 21:23:20|13950.26|13830.26|13953.3|13833.3|13953.54|13833.54|13950.15|13830.15|10
1627421010000|2021-07-27 21:23:30|13953.16|13833.16|13955.59|13835.59|13955.75|13835.75|13953.16|13833.16|9
1627421020000|2021-07-27 21:23:40|13954.38|13834.38|13954.54|13834.54|13955.1|13835.1|13954.25|13834.25|10
1627421030000|2021-07-27 21:23:50|13954.78|13834.78|13958.57|13838.57|13958.57|13838.57|13954.78|13834.78|9
1627421040000|2021-07-27 21:24:00|13958.49|13838.49|13962.25|13842.25|13962.25|13842.25|13958.49|13838.49|10
1627421050000|2021-07-27 21:24:10|13962.5|13842.5|13963.63|13843.63|13963.8|13843.8|13962.5|13842.5|10
1627421060000|2021-07-27 21:24:20|13963.73|13843.73|13963.52|13843.52|13964.01|13844.01|13963.52|13843.52|10
1627421070000|2021-07-27 21:24:30|13962.99|13842.99|13959.93|13839.93|13962.99|13842.99|13959.93|13839.93|10
1627421080000|2021-07-27 21:24:40|13959.91|13839.91|13959.96|13839.96|13959.96|13839.96|13959.09|13839.09|9
1627421090000|2021-07-27 21:24:50|13959.95|13839.95|13961.14|13841.14|13961.14|13841.14|13959.93|13839.93|10
1627421100000|2021-07-27 21:25:00|13961.42|13841.42|13965.41|13845.41|13965.41|13845.41|13961.42|13841.42|10
1627421110000|2021-07-27 21:25:10|13965.74|13845.74|13967.04|13847.04|13967.36|13847.36|13965.34|13845.34|10
1627421120000|2021-07-27 21:25:20|13967.36|13847.36|13968.56|13848.56|13968.56|13848.56|13967.36|13847.36|9
1627421130000|2021-07-27 21:25:30|13968.48|13848.48|13971.43|13851.43|13971.43|13851.43|13968.48|13848.48|10
1627421140000|2021-07-27 21:25:40|13971.12|13851.12|13969.1|13849.1|13971.12|13851.12|13969.1|13849.1|9
1627421150000|2021-07-27 21:25:50|13969.06|13849.06|13967.94|13847.94|13969.31|13849.31|13967.94|13847.94|10
1627421160000|2021-07-27 21:26:00|13967.02|13847.02|13964.11|13844.11|13967.25|13847.25|13964.11|13844.11|10
1627421170000|2021-07-27 21:26:10|13963.82|13843.82|13963.75|13843.75|13964.99|13844.99|13963.75|13843.75|10
1627421180000|2021-07-27 21:26:20|13962.83|13842.83|13959.18|13839.18|13963.64|13843.64|13959.18|13839.18|10
1627421190000|2021-07-27 21:26:30|13958.27|13838.27|13959.14|13839.14|13959.23|13839.23|13957.24|13837.24|10
1627421200000|2021-07-27 21:26:40|13959.54|13839.54|13956.99|13836.99|13959.54|13839.54|13956.58|13836.58|10
1627421210000|2021-07-27 21:26:50|13956.9|13836.9|13957.96|13837.96|13957.96|13837.96|13956.9|13836.9|8
1627421220000|2021-07-27 21:27:00|13958.08|13838.08|13958.09|13838.09|13959.26|13839.26|13958.08|13838.08|10
1627421230000|2021-07-27 21:27:10|13958.21|13838.21|13957.82|13837.82|13959.74|13839.74|13957.82|13837.82|10
1627421240000|2021-07-27 21:27:20|13958.18|13838.18|13958.87|13838.87|13959.25|13839.25|13958.18|13838.18|9
1627421250000|2021-07-27 21:27:30|13958.96|13838.96|13962.23|13842.23|13962.23|13842.23|13958.96|13838.96|10
1627421260000|2021-07-27 21:27:40|13962.4|13842.4|13964.16|13844.16|13964.35|13844.35|13962.39|13842.39|10
1627421270000|2021-07-27 21:27:50|13964.84|13844.84|13964.54|13844.54|13965.56|13845.56|13963.91|13843.91|9
1627421280000|2021-07-27 21:28:00|13965.81|13845.81|13965.75|13845.75|13966.04|13846.04|13965.52|13845.52|10
1627421290000|2021-07-27 21:28:10|13965.66|13845.66|13965.23|13845.23|13965.68|13845.68|13965.15|13845.15|10
1627421300000|2021-07-27 21:28:20|13964.82|13844.82|13965.31|13845.31|13965.43|13845.43|13964.73|13844.73|10
1627421310000|2021-07-27 21:28:30|13965.58|13845.58|13965.98|13845.98|13966.43|13846.43|13965.58|13845.58|10
1627421320000|2021-07-27 21:28:40|13965.97|13845.97|13964.31|13844.31|13966.34|13846.34|13963.33|13843.33|10
1627421330000|2021-07-27 21:28:50|13963.94|13843.94|13963.55|13843.55|13963.94|13843.94|13963|13843|10
1627421340000|2021-07-27 21:29:00|13963.43|13843.43|13961.17|13841.17|13963.64|13843.64|13961.17|13841.17|8
1627421350000|2021-07-27 21:29:10|13961.33|13841.33|13960.52|13840.52|13961.33|13841.33|13960.52|13840.52|10
1627421360000|2021-07-27 21:29:20|13961.69|13841.69|13958.45|13838.45|13961.69|13841.69|13957.74|13837.74|10
1627421370000|2021-07-27 21:29:30|13958.15|13838.15|13957.29|13837.29|13958.93|13838.93|13957.29|13837.29|10
1627421380000|2021-07-27 21:29:40|13958.54|13838.54|13958.52|13838.52|13959.11|13839.11|13958.52|13838.52|9
1627421390000|2021-07-27 21:29:50|13957.59|13837.59|13958.61|13838.61|13958.61|13838.61|13956.96|13836.96|10
1627421400000|2021-07-27 21:30:00|13958.45|13838.45|13958.13|13838.13|13958.74|13838.74|13957.96|13837.96|10
1627421410000|2021-07-27 21:30:10|13958.02|13838.02|13960.31|13840.31|13960.31|13840.31|13957.73|13837.73|10
1627421420000|2021-07-27 21:30:20|13960.24|13840.24|13960.88|13840.88|13961|13841|13960.19|13840.19|10
1627421430000|2021-07-27 21:30:30|13960.77|13840.77|13959.81|13839.81|13960.79|13840.79|13959.75|13839.75|9
1627421440000|2021-07-27 21:30:40|13959.73|13839.73|13960.45|13840.45|13960.45|13840.45|13959.31|13839.31|10
1627421450000|2021-07-27 21:30:50|13960.49|13840.49|13961.32|13841.32|13961.32|13841.32|13960.33|13840.33|10
1627421460000|2021-07-27 21:31:00|13961.39|13841.39|13960.51|13840.51|13961.39|13841.39|13959.55|13839.55|9
1627421470000|2021-07-27 21:31:10|13960.73|13840.73|13961.19|13841.19|13961.34|13841.34|13960.71|13840.71|10
1627421480000|2021-07-27 21:31:20|13961.45|13841.45|13959.16|13839.16|13961.45|13841.45|13959.16|13839.16|9
1627421490000|2021-07-27 21:31:30|13961.47|13841.47|13963.12|13843.12|13963.44|13843.44|13961.47|13841.47|10
1627421500000|2021-07-27 21:31:40|13963.36|13843.36|13960.33|13840.33|13963.37|13843.37|13960.33|13840.33|9
1627421510000|2021-07-27 21:31:50|13960.55|13840.55|13963.26|13843.26|13963.26|13843.26|13960.44|13840.44|10
1627421520000|2021-07-27 21:32:00|13962.88|13842.88|13964.91|13844.91|13964.91|13844.91|13962.67|13842.67|10
1627421530000|2021-07-27 21:32:10|13965.28|13845.28|13963.95|13843.95|13965.46|13845.46|13963.95|13843.95|10
1627421540000|2021-07-27 21:32:20|13963.62|13843.62|13963.68|13843.68|13965.19|13845.19|13963.34|13843.34|10
1627421550000|2021-07-27 21:32:30|13963.39|13843.39|13969.16|13849.16|13969.16|13849.16|13963|13843|10
1627421560000|2021-07-27 21:32:40|13969.42|13849.42|13971.46|13851.46|13972.04|13852.04|13969.42|13849.42|9
1627421570000|2021-07-27 21:32:50|13971.45|13851.45|13973.6|13853.6|13974.05|13854.05|13970.92|13850.92|10
1627421580000|2021-07-27 21:33:00|13974.01|13854.01|13973.35|13853.35|13974.36|13854.36|13973.09|13853.09|10
1627421590000|2021-07-27 21:33:10|13973.18|13853.18|13981|13861|13981|13861|13973.18|13853.18|10
1627421600000|2021-07-27 21:33:20|13980.7|13860.7|13981.05|13861.05|13982.13|13862.13|13980.7|13860.7|10
1627421610000|2021-07-27 21:33:30|13981.47|13861.47|13983|13863|13983|13863|13981.24|13861.24|10
1627421620000|2021-07-27 21:33:40|13983.13|13863.13|13983.47|13863.47|13983.76|13863.76|13982.48|13862.48|10
1627421630000|2021-07-27 21:33:50|13983.65|13863.65|13984.49|13864.49|13984.77|13864.77|13983.65|13863.65|10
1627421640000|2021-07-27 21:34:00|13984.74|13864.74|13987.65|13867.65|13987.8|13867.8|13984.17|13864.17|9
1627421650000|2021-07-27 21:34:10|13987.72|13867.72|13985.91|13865.91|13987.76|13867.76|13985.91|13865.91|10
1627421660000|2021-07-27 21:34:20|13985.82|13865.82|13987.09|13867.09|13987.09|13867.09|13985.82|13865.82|10
1627421670000|2021-07-27 21:34:30|13987.18|13867.18|13988.42|13868.42|13988.42|13868.42|13987.18|13867.18|9
1627421680000|2021-07-27 21:34:40|13988.3|13868.3|13987.88|13867.88|13988.37|13868.37|13987.85|13867.85|10
1627421690000|2021-07-27 21:34:50|13987.87|13867.87|13988.35|13868.35|13988.37|13868.37|13987.87|13867.87|9
1627421700000|2021-07-27 21:35:00|13988.28|13868.28|13990.65|13870.65|13991.17|13871.17|13988.28|13868.28|10
1627421710000|2021-07-27 21:35:10|13990.64|13870.64|13994.69|13874.69|13994.69|13874.69|13990.64|13870.64|10
1627421720000|2021-07-27 21:35:20|13995|13875|13996.02|13876.02|13996.02|13876.02|13994.67|13874.67|10
1627421730000|2021-07-27 21:35:30|13996.53|13876.53|13995.56|13875.56|13996.53|13876.53|13994.8|13874.8|9
1627421740000|2021-07-27 21:35:40|13995.93|13875.93|13995.56|13875.56|13996.08|13876.08|13994.37|13874.37|10
1627421750000|2021-07-27 21:35:50|13995.67|13875.67|13996.64|13876.64|13996.64|13876.64|13995.67|13875.67|9
1627421760000|2021-07-27 21:36:00|13996.62|13876.62|13997.22|13877.22|13997.5|13877.5|13996.4|13876.4|10
1627421770000|2021-07-27 21:36:10|13996.82|13876.82|14001.07|13881.07|14001.07|13881.07|13996.82|13876.82|10
1627421780000|2021-07-27 21:36:20|14000.97|13880.97|13995.92|13875.92|14000.97|13880.97|13995.92|13875.92|10
1627421790000|2021-07-27 21:36:30|13992.93|13872.93|13989.52|13869.52|13993.76|13873.76|13989.52|13869.52|10
1627421800000|2021-07-27 21:36:40|13989.68|13869.68|13987.55|13867.55|13989.68|13869.68|13987.55|13867.55|10
1627421810000|2021-07-27 21:36:50|13986.87|13866.87|13985.91|13865.91|13987.63|13867.63|13985.78|13865.78|10
1627421820000|2021-07-27 21:37:00|13985.83|13865.83|13983.21|13863.21|13985.89|13865.89|13983.21|13863.21|10
1627421830000|2021-07-27 21:37:10|13983.12|13863.12|13982.74|13862.74|13983.12|13863.12|13981.74|13861.74|7
1627421840000|2021-07-27 21:37:20|13982.57|13862.57|13981.9|13861.9|13982.57|13862.57|13981.86|13861.86|10
1627421850000|2021-07-27 21:37:30|13981.92|13861.92|13980.35|13860.35|13981.92|13861.92|13980.03|13860.03|10
1627421860000|2021-07-27 21:37:40|13980.42|13860.42|13979.45|13859.45|13980.43|13860.43|13979.45|13859.45|10
1627421870000|2021-07-27 21:37:50|13979.37|13859.37|13980.26|13860.26|13980.26|13860.26|13978.52|13858.52|9
1627421880000|2021-07-27 21:38:00|13980.93|13860.93|13984.33|13864.33|13984.43|13864.43|13980.9|13860.9|10
1627421890000|2021-07-27 21:38:10|13984.38|13864.38|13982.79|13862.79|13984.39|13864.39|13982.79|13862.79|7
1627421900000|2021-07-27 21:38:20|13982.69|13862.69|13982.57|13862.57|13982.73|13862.73|13982.48|13862.48|9
1627421910000|2021-07-27 21:38:30|13982.56|13862.56|13982.87|13862.87|13983.33|13863.33|13982.56|13862.56|8
1627421920000|2021-07-27 21:38:40|13982.91|13862.91|13982.97|13862.97|13983.22|13863.22|13982.64|13862.64|10
1627421930000|2021-07-27 21:38:50|13982.63|13862.63|13982.82|13862.82|13983.1|13863.1|13982.02|13862.02|9
1627421940000|2021-07-27 21:39:00|13983.18|13863.18|13984.66|13864.66|13984.66|13864.66|13983.18|13863.18|8
1627421950000|2021-07-27 21:39:10|13985.8|13865.8|13988.4|13868.4|13988.4|13868.4|13985.57|13865.57|10
1627421960000|2021-07-27 21:39:20|13987.82|13867.82|13987.45|13867.45|13988.47|13868.47|13987.05|13867.05|10
1627421970000|2021-07-27 21:39:30|13987.56|13867.56|13989.07|13869.07|13989.1|13869.1|13987.56|13867.56|10
1627421980000|2021-07-27 21:39:40|13988.74|13868.74|13990.38|13870.38|13990.38|13870.38|13988.74|13868.74|10
1627421990000|2021-07-27 21:39:50|13990.56|13870.56|13992.81|13872.81|13992.81|13872.81|13990.32|13870.32|10
1627422000000|2021-07-27 21:40:00|13993.4|13873.4|13994.72|13874.72|13994.72|13874.72|13993.37|13873.37|9
1627422010000|2021-07-27 21:40:10|13994.7|13874.7|13994.79|13874.79|13995.12|13875.12|13994.37|13874.37|10
1627422020000|2021-07-27 21:40:20|13994.72|13874.72|13993.9|13873.9|13994.72|13874.72|13993.19|13873.19|10
1627422030000|2021-07-27 21:40:30|13994.04|13874.04|13993.65|13873.65|13994.04|13874.04|13992.63|13872.63|10
1627422040000|2021-07-27 21:40:40|13993.3|13873.3|13993.73|13873.73|13993.86|13873.86|13993.17|13873.17|9
1627422050000|2021-07-27 21:40:50|13993.79|13873.79|13998.26|13878.26|13998.26|13878.26|13993.68|13873.68|10
1627422060000|2021-07-27 21:41:00|13999.01|13879.01|13999.3|13879.3|14000.12|13880.12|13999.01|13879.01|10
1627422070000|2021-07-27 21:41:10|13999.19|13879.19|14000.36|13880.36|14000.36|13880.36|13999.19|13879.19|10
1627422080000|2021-07-27 21:41:20|14000.81|13880.81|14001.85|13881.85|14002.09|13882.09|14000.81|13880.81|10
1627422090000|2021-07-27 21:41:30|14002.25|13882.25|14003.79|13883.79|14003.84|13883.84|14001.41|13881.41|10
1627422100000|2021-07-27 21:41:40|14004|13884|14003|13883|14004.14|13884.14|14001.39|13881.39|10
1627422110000|2021-07-27 21:41:50|14003.38|13883.38|14003.68|13883.68|14003.83|13883.83|14002.48|13882.48|10
1627422120000|2021-07-27 21:42:00|14003.24|13883.24|14004.27|13884.27|14004.66|13884.66|14003.07|13883.07|9
1627422130000|2021-07-27 21:42:10|14004.3|13884.3|14006.59|13886.59|14006.59|13886.59|14004.3|13884.3|9
1627422140000|2021-07-27 21:42:20|14006.49|13886.49|14007.53|13887.53|14007.55|13887.55|14006.49|13886.49|10
1627422150000|2021-07-27 21:42:30|14007.68|13887.68|14008.53|13888.53|14008.57|13888.57|14007.34|13887.34|10
1627422160000|2021-07-27 21:42:40|14008.62|13888.62|14009.28|13889.28|14009.28|13889.28|14007.57|13887.57|8
1627422170000|2021-07-27 21:42:50|14009.21|13889.21|14004.09|13884.09|14009.21|13889.21|14004.09|13884.09|9
1627422180000|2021-07-27 21:43:00|14004.1|13884.1|14003.25|13883.25|14004.16|13884.16|14002.8|13882.8|10
1627422190000|2021-07-27 21:43:10|14002.82|13882.82|13999.66|13879.66|14002.82|13882.82|13999.66|13879.66|10
1627422200000|2021-07-27 21:43:20|13998.54|13878.54|13987.79|13867.79|13998.54|13878.54|13987.79|13867.79|10
1627422210000|2021-07-27 21:43:30|13987.32|13867.32|13980.26|13860.26|13987.32|13867.32|13980.26|13860.26|10
1627422220000|2021-07-27 21:43:40|13981.06|13861.06|13979.08|13859.08|13981.06|13861.06|13978.91|13858.91|10
1627422230000|2021-07-27 21:43:50|13978.2|13858.2|13976.85|13856.85|13978.47|13858.47|13974.58|13854.58|10
1627422240000|2021-07-27 21:44:00|13977.09|13857.09|13979.23|13859.23|13979.24|13859.24|13977.09|13857.09|10
1627422250000|2021-07-27 21:44:10|13979.66|13859.66|13980.26|13860.26|13981.59|13861.59|13979.66|13859.66|10
1627422260000|2021-07-27 21:44:20|13980.36|13860.36|13985.32|13865.32|13985.32|13865.32|13979.98|13859.98|10
1627422270000|2021-07-27 21:44:30|13986.31|13866.31|13989.38|13869.38|13989.38|13869.38|13986.31|13866.31|10
1627422280000|2021-07-27 21:44:40|13989.23|13869.23|13990.51|13870.51|13990.51|13870.51|13989.17|13869.17|10
1627422290000|2021-07-27 21:44:50|13991.05|13871.05|13992.18|13872.18|13992.65|13872.65|13990.77|13870.77|9
1627422300000|2021-07-27 21:45:00|13991.4|13871.4|13987.43|13867.43|13991.4|13871.4|13987.43|13867.43|9
1627422310000|2021-07-27 21:45:10|13987.31|13867.31|13988.31|13868.31|13988.92|13868.92|13987.31|13867.31|10
1627422320000|2021-07-27 21:45:20|13987.62|13867.62|13984.49|13864.49|13987.87|13867.87|13984.49|13864.49|10
1627422330000|2021-07-27 21:45:30|13984.38|13864.38|13984.97|13864.97|13984.97|13864.97|13984.15|13864.15|9
1627422340000|2021-07-27 21:45:40|13984.39|13864.39|13984.45|13864.45|13985.25|13865.25|13984.39|13864.39|10
1627422350000|2021-07-27 21:45:50|13984.34|13864.34|13981.04|13861.04|13984.34|13864.34|13981.04|13861.04|9
1627422360000|2021-07-27 21:46:00|13981.12|13861.12|13979.68|13859.68|13981.12|13861.12|13979.37|13859.37|10
1627422370000|2021-07-27 21:46:10|13979.42|13859.42|13980.05|13860.05|13980.82|13860.82|13979.42|13859.42|10
1627422380000|2021-07-27 21:46:20|13980.02|13860.02|13973.13|13853.13|13980.02|13860.02|13973.01|13853.01|10
1627422390000|2021-07-27 21:46:30|13973.01|13853.01|13972.09|13852.09|13973.11|13853.11|13971.93|13851.93|10
1627422400000|2021-07-27 21:46:40|13972.21|13852.21|13972.27|13852.27|13972.51|13852.51|13972.18|13852.18|10
1627422410000|2021-07-27 21:46:50|13972.03|13852.03|13970.72|13850.72|13972.07|13852.07|13970.72|13850.72|9
1627422420000|2021-07-27 21:47:00|13970.74|13850.74|13969.34|13849.34|13970.87|13850.87|13969.34|13849.34|9
1627422430000|2021-07-27 21:47:10|13970.26|13850.26|13967.91|13847.91|13970.26|13850.26|13967.78|13847.78|10
1627422440000|2021-07-27 21:47:20|13967.65|13847.65|13967|13847|13968.02|13848.02|13966.64|13846.64|8
1627422450000|2021-07-27 21:47:30|13966.93|13846.93|13968.49|13848.49|13968.49|13848.49|13966.5|13846.5|9
1627422460000|2021-07-27 21:47:40|13968.55|13848.55|13967.32|13847.32|13968.73|13848.73|13967.32|13847.32|9
1627422470000|2021-07-27 21:47:50|13967.42|13847.42|13965.02|13845.02|13967.52|13847.52|13964.56|13844.56|10
1627422480000|2021-07-27 21:48:00|13965.07|13845.07|13964.79|13844.79|13965.19|13845.19|13964.36|13844.36|10
1627422490000|2021-07-27 21:48:10|13964.74|13844.74|13964.45|13844.45|13964.95|13844.95|13964.04|13844.04|9
1627422500000|2021-07-27 21:48:20|13964.44|13844.44|13964.82|13844.82|13965.02|13845.02|13964.33|13844.33|10
1627422510000|2021-07-27 21:48:30|13964.85|13844.85|13966.57|13846.57|13966.76|13846.76|13964.85|13844.85|9
1627422520000|2021-07-27 21:48:40|13967.08|13847.08|13968.28|13848.28|13968.28|13848.28|13967.08|13847.08|10
1627422530000|2021-07-27 21:48:50|13968.59|13848.59|13968.27|13848.27|13969.34|13849.34|13967.94|13847.94|10
1627422540000|2021-07-27 21:49:00|13968.01|13848.01|13968.66|13848.66|13968.84|13848.84|13968.01|13848.01|9
1627422550000|2021-07-27 21:49:10|13968.87|13848.87|13967.89|13847.89|13968.97|13848.97|13967.89|13847.89|10
1627422560000|2021-07-27 21:49:20|13967.58|13847.58|13964.89|13844.89|13967.58|13847.58|13964.89|13844.89|10
1627422570000|2021-07-27 21:49:30|13963.03|13843.03|13958.31|13838.31|13963.31|13843.31|13958.31|13838.31|10
1627422580000|2021-07-27 21:49:40|13955.97|13835.97|13960.02|13840.02|13960.02|13840.02|13955.43|13835.43|10
1627422590000|2021-07-27 21:49:50|13961.35|13841.35|13969.87|13849.87|13969.87|13849.87|13961.35|13841.35|9
1627422600000|2021-07-27 21:50:00|13970.19|13850.19|13975.1|13855.1|13975.62|13855.62|13970.19|13850.19|10
1627422610000|2021-07-27 21:50:10|13974.66|13854.66|13973.9|13853.9|13975.23|13855.23|13973.9|13853.9|10
1627422620000|2021-07-27 21:50:20|13973.86|13853.86|13972.86|13852.86|13974.08|13854.08|13972.81|13852.81|10
1627422630000|2021-07-27 21:50:30|13972.77|13852.77|13971.54|13851.54|13972.77|13852.77|13971.01|13851.01|9
1627422640000|2021-07-27 21:50:40|13972.43|13852.43|13973.2|13853.2|13973.2|13853.2|13971.96|13851.96|10
1627422650000|2021-07-27 21:50:50|13973.18|13853.18|13972.08|13852.08|13973.18|13853.18|13972.08|13852.08|9
1627422660000|2021-07-27 21:51:00|13971.92|13851.92|13971.68|13851.68|13971.92|13851.92|13971.04|13851.04|10
1627422670000|2021-07-27 21:51:10|13971.54|13851.54|13972.96|13852.96|13972.96|13852.96|13971.54|13851.54|7
1627422680000|2021-07-27 21:51:20|13973.31|13853.31|13972.92|13852.92|13973.31|13853.31|13972.83|13852.83|10
1627422690000|2021-07-27 21:51:30|13972.73|13852.73|13970.83|13850.83|13972.74|13852.74|13970|13850|10
1627422700000|2021-07-27 21:51:40|13970.67|13850.67|13967.92|13847.92|13970.67|13850.67|13967.54|13847.54|10
1627422710000|2021-07-27 21:51:50|13967.54|13847.54|13965.84|13845.84|13967.54|13847.54|13965.84|13845.84|8
1627422720000|2021-07-27 21:52:00|13965.65|13845.65|13961.12|13841.12|13965.65|13845.65|13961.12|13841.12|10
1627422730000|2021-07-27 21:52:10|13961.05|13841.05|13960.56|13840.56|13961.09|13841.09|13960.48|13840.48|10
1627422740000|2021-07-27 21:52:20|13960.63|13840.63|13960.74|13840.74|13960.83|13840.83|13960.41|13840.41|9
1627422750000|2021-07-27 21:52:30|13961.29|13841.29|13961.33|13841.33|13961.33|13841.33|13960.85|13840.85|10
1627422760000|2021-07-27 21:52:40|13961.22|13841.22|13960.47|13840.47|13961.22|13841.22|13960.47|13840.47|10
1627422770000|2021-07-27 21:52:50|13960.23|13840.23|13960.45|13840.45|13960.53|13840.53|13958.9|13838.9|10
1627422780000|2021-07-27 21:53:00|13960.34|13840.34|13959.98|13839.98|13960.61|13840.61|13959.17|13839.17|9
1627422790000|2021-07-27 21:53:10|13960.32|13840.32|13960.77|13840.77|13962.17|13842.17|13960.32|13840.32|10
1627422800000|2021-07-27 21:53:20|13960.43|13840.43|13959.53|13839.53|13960.43|13840.43|13958.81|13838.81|10
1627422810000|2021-07-27 21:53:30|13959.47|13839.47|13959.58|13839.58|13959.77|13839.77|13959.34|13839.34|10
1627422820000|2021-07-27 21:53:40|13959.7|13839.7|13960.17|13840.17|13960.17|13840.17|13959.43|13839.43|10
1627422830000|2021-07-27 21:53:50|13960.19|13840.19|13960.23|13840.23|13960.36|13840.36|13959.95|13839.95|9
1627422840000|2021-07-27 21:54:00|13960.43|13840.43|13960.66|13840.66|13960.8|13840.8|13960.16|13840.16|9
1627422850000|2021-07-27 21:54:10|13959.39|13839.39|13958.81|13838.81|13960.23|13840.23|13958.59|13838.59|10
1627422860000|2021-07-27 21:54:20|13959.13|13839.13|13956.92|13836.92|13959.64|13839.64|13956.92|13836.92|10
1627422870000|2021-07-27 21:54:30|13956.67|13836.67|13955.73|13835.73|13957.56|13837.56|13955.73|13835.73|10
1627422880000|2021-07-27 21:54:40|13955.47|13835.47|13954.09|13834.09|13956.3|13836.3|13954.09|13834.09|10
1627422890000|2021-07-27 21:54:50|13954.05|13834.05|13953.43|13833.43|13954.05|13834.05|13953.25|13833.25|9
1627422900000|2021-07-27 21:55:00|13953.07|13833.07|13951.45|13831.45|13953.07|13833.07|13951.45|13831.45|10
1627422910000|2021-07-27 21:55:10|13950.56|13830.56|13950.88|13830.88|13950.89|13830.89|13949.98|13829.98|9
1627422920000|2021-07-27 21:55:20|13950.46|13830.46|13950.11|13830.11|13950.69|13830.69|13950.11|13830.11|8
1627422930000|2021-07-27 21:55:30|13951.09|13831.09|13952.15|13832.15|13952.63|13832.63|13951.09|13831.09|10
1627422940000|2021-07-27 21:55:40|13952.13|13832.13|13953.36|13833.36|13953.36|13833.36|13952.13|13832.13|10
1627422950000|2021-07-27 21:55:50|13953.31|13833.31|13952.49|13832.49|13953.31|13833.31|13951.93|13831.93|10
1627422960000|2021-07-27 21:56:00|13952.4|13832.4|13950.79|13830.79|13952.4|13832.4|13950.72|13830.72|10
1627422970000|2021-07-27 21:56:10|13950.78|13830.78|13949.31|13829.31|13951|13831|13949.27|13829.27|10
1627422980000|2021-07-27 21:56:20|13949.12|13829.12|13948.15|13828.15|13949.76|13829.76|13948.15|13828.15|10
1627422990000|2021-07-27 21:56:30|13948.22|13828.22|13947.19|13827.19|13948.22|13828.22|13947.03|13827.03|9
1627423000000|2021-07-27 21:56:40|13946.39|13826.39|13948.11|13828.11|13948.11|13828.11|13946.39|13826.39|9
1627423010000|2021-07-27 21:56:50|13948.13|13828.13|13949.3|13829.3|13949.58|13829.58|13948.13|13828.13|10
1627423020000|2021-07-27 21:57:00|13949.01|13829.01|13948.34|13828.34|13949.13|13829.13|13946.99|13826.99|10
1627423030000|2021-07-27 21:57:10|13948.31|13828.31|13947.62|13827.62|13948.31|13828.31|13946.77|13826.77|9
1627423040000|2021-07-27 21:57:20|13947.61|13827.61|13948.34|13828.34|13948.93|13828.93|13947.61|13827.61|10
1627423050000|2021-07-27 21:57:30|13948.92|13828.92|13948.43|13828.43|13948.92|13828.92|13948.15|13828.15|10
1627423060000|2021-07-27 21:57:40|13947.73|13827.73|13944.3|13824.3|13947.73|13827.73|13944.3|13824.3|9
1627423070000|2021-07-27 21:57:50|13944.08|13824.08|13944.43|13824.43|13944.83|13824.83|13943.95|13823.95|10
1627423080000|2021-07-27 21:58:00|13944.52|13824.52|13942.62|13822.62|13944.52|13824.52|13942.62|13822.62|10
1627423090000|2021-07-27 21:58:10|13943.18|13823.18|13943.03|13823.03|13943.21|13823.21|13942.49|13822.49|7
1627423100000|2021-07-27 21:58:20|13943.19|13823.19|13942.1|13822.1|13943.4|13823.4|13941.9|13821.9|10
1627423110000|2021-07-27 21:58:30|13941.87|13821.87|13940.5|13820.5|13942.06|13822.06|13940.41|13820.41|10
1627423120000|2021-07-27 21:58:40|13940.6|13820.6|13940.42|13820.42|13940.6|13820.6|13940.04|13820.04|10
1627423130000|2021-07-27 21:58:50|13940.52|13820.52|13940.02|13820.02|13940.52|13820.52|13939.37|13819.37|10
1627423140000|2021-07-27 21:59:00|13940.18|13820.18|13941.78|13821.78|13941.78|13821.78|13940.18|13820.18|10
1627423150000|2021-07-27 21:59:10|13941.52|13821.52|13942.62|13822.62|13942.62|13822.62|13941.15|13821.15|10
1627423160000|2021-07-27 21:59:20|13942.73|13822.73|13943.44|13823.44|13944.39|13824.39|13942.31|13822.31|10
1627423170000|2021-07-27 21:59:30|13943.28|13823.28|13945.76|13825.76|13945.76|13825.76|13943.28|13823.28|10
1627423180000|2021-07-27 21:59:40|13945.86|13825.86|13947.93|13827.93|13947.93|13827.93|13945.6|13825.6|8
1627423190000|2021-07-27 21:59:50|13949.16|13829.16|13959.21|13839.21|13959.21|13839.21|13949.16|13829.16|10
1627423200000|2021-07-27 22:00:00|13959.77|13839.77|13962.5|13842.5|13962.5|13842.5|13959.77|13839.77|10
1627423210000|2021-07-27 22:00:10|13963.39|13843.39|13963.49|13843.49|13965.49|13845.49|13963.22|13843.22|10
1627423220000|2021-07-27 22:00:20|13963.52|13843.52|13960.97|13840.97|13963.52|13843.52|13960.67|13840.67|10
1627423230000|2021-07-27 22:00:30|13960.74|13840.74|13954.63|13834.63|13960.98|13840.98|13954.63|13834.63|10
1627423240000|2021-07-27 22:00:40|13954.37|13834.37|13947.17|13827.17|13954.37|13834.37|13947.17|13827.17|10
1627423250000|2021-07-27 22:00:50|13945.94|13825.94|13940.19|13820.19|13945.94|13825.94|13940.19|13820.19|10
1627423260000|2021-07-27 22:01:00|13939.07|13819.07|13935.01|13815.01|13939.07|13819.07|13935.01|13815.01|10
1627423270000|2021-07-27 22:01:10|13934.42|13814.42|13927.75|13807.75|13934.42|13814.42|13927.75|13807.75|10
1627423280000|2021-07-27 22:01:20|13926.96|13806.96|13919.27|13799.27|13926.96|13806.96|13919.27|13799.27|10
1627423290000|2021-07-27 22:01:30|13918.54|13798.54|13917.15|13797.15|13918.98|13798.98|13917.04|13797.04|10
1627423300000|2021-07-27 22:01:40|13917.18|13797.18|13914.71|13794.71|13917.18|13797.18|13914.65|13794.65|9
1627423310000|2021-07-27 22:01:50|13915.75|13795.75|13915.14|13795.14|13916.4|13796.4|13915.14|13795.14|10
1627423320000|2021-07-27 22:02:00|13914.95|13794.95|13915.59|13795.59|13915.59|13795.59|13914.43|13794.43|9
1627423330000|2021-07-27 22:02:10|13914.73|13794.73|13913.22|13793.22|13914.73|13794.73|13912.73|13792.73|10
1627423340000|2021-07-27 22:02:20|13913.15|13793.15|13915.3|13795.3|13915.3|13795.3|13913.02|13793.02|10
1627423350000|2021-07-27 22:02:30|13915.21|13795.21|13913.96|13793.96|13915.51|13795.51|13913.96|13793.96|10
1627423360000|2021-07-27 22:02:40|13913.64|13793.64|13915.14|13795.14|13915.14|13795.14|13913.32|13793.32|10
1627423370000|2021-07-27 22:02:50|13915.06|13795.06|13915.38|13795.38|13915.56|13795.56|13915.06|13795.06|10
1627423380000|2021-07-27 22:03:00|13915.33|13795.33|13909.05|13789.05|13915.33|13795.33|13909.05|13789.05|10
1627423390000|2021-07-27 22:03:10|13908.04|13788.04|13901.43|13781.43|13908.04|13788.04|13901.42|13781.42|10
1627423400000|2021-07-27 22:03:20|13901.12|13781.12|13899.36|13779.36|13902.56|13782.56|13899.36|13779.36|9
1627423410000|2021-07-27 22:03:30|13899.3|13779.3|13893.99|13773.99|13899.3|13779.3|13893.99|13773.99|10
1627423420000|2021-07-27 22:03:40|13893.65|13773.65|13889.28|13769.28|13893.65|13773.65|13889.2|13769.2|10
1627423430000|2021-07-27 22:03:50|13889.51|13769.51|13891.82|13771.82|13891.89|13771.89|13889.51|13769.51|9
1627423440000|2021-07-27 22:04:00|13891.94|13771.94|13891.99|13771.99|13892.17|13772.17|13891.84|13771.84|10
1627423450000|2021-07-27 22:04:10|13892.8|13772.8|13893.25|13773.25|13894.48|13774.48|13892.8|13772.8|9
1627423460000|2021-07-27 22:04:20|13893.4|13773.4|13895.42|13775.42|13895.42|13775.42|13892.02|13772.02|10
1627423470000|2021-07-27 22:04:30|13896.07|13776.07|13898.58|13778.58|13898.58|13778.58|13896.07|13776.07|9
1627423480000|2021-07-27 22:04:40|13898.94|13778.94|13899.47|13779.47|13899.69|13779.69|13897.79|13777.79|10
1627423490000|2021-07-27 22:04:50|13899.44|13779.44|13899.24|13779.24|13900.55|13780.55|13898.93|13778.93|9
1627423500000|2021-07-27 22:05:00|13899.04|13779.04|13898.53|13778.53|13899.04|13779.04|13897.99|13777.99|10
1627423510000|2021-07-27 22:05:10|13898.3|13778.3|13899.84|13779.84|13901.06|13781.06|13898.3|13778.3|10
1627423520000|2021-07-27 22:05:20|13900.46|13780.46|13903.52|13783.52|13903.52|13783.52|13900.46|13780.46|9
1627423530000|2021-07-27 22:05:30|13903.59|13783.59|13905.17|13785.17|13905.17|13785.17|13903.59|13783.59|10
1627423540000|2021-07-27 22:05:40|13905.79|13785.79|13908.43|13788.43|13908.45|13788.45|13905.79|13785.79|10
1627423550000|2021-07-27 22:05:50|13908.02|13788.02|13906.07|13786.07|13908.54|13788.54|13905.98|13785.98|10
1627423560000|2021-07-27 22:06:00|13906.09|13786.09|13906.45|13786.45|13906.6|13786.6|13905.94|13785.94|9
1627423570000|2021-07-27 22:06:10|13906.46|13786.46|13907.69|13787.69|13907.69|13787.69|13906.46|13786.46|10
1627423580000|2021-07-27 22:06:20|13908.26|13788.26|13908.95|13788.95|13910.27|13790.27|13908.26|13788.26|10
1627423590000|2021-07-27 22:06:30|13908.63|13788.63|13909.07|13789.07|13909.35|13789.35|13908.11|13788.11|10
1627423600000|2021-07-27 22:06:40|13909.14|13789.14|13910.01|13790.01|13910.01|13790.01|13909.06|13789.06|10
1627423610000|2021-07-27 22:06:50|13910.38|13790.38|13911.2|13791.2|13911.37|13791.37|13910.38|13790.38|10
1627423620000|2021-07-27 22:07:00|13911.26|13791.26|13908.95|13788.95|13911.4|13791.4|13908.95|13788.95|10
1627423630000|2021-07-27 22:07:10|13910.33|13790.33|13908.08|13788.08|13910.33|13790.33|13906.81|13786.81|10
1627423640000|2021-07-27 22:07:20|13908.23|13788.23|13907.52|13787.52|13908.23|13788.23|13907.15|13787.15|10
1627423650000|2021-07-27 22:07:30|13907.6|13787.6|13910.11|13790.11|13910.23|13790.23|13907.6|13787.6|10
1627423660000|2021-07-27 22:07:40|13910.46|13790.46|13910.34|13790.34|13910.9|13790.9|13909.9|13789.9|7
1627423670000|2021-07-27 22:07:50|13910.21|13790.21|13910.81|13790.81|13910.81|13790.81|13909.7|13789.7|10
1627423680000|2021-07-27 22:08:00|13910.98|13790.98|13911.17|13791.17|13911.17|13791.17|13909.66|13789.66|10
1627423690000|2021-07-27 22:08:10|13911.33|13791.33|13910.9|13790.9|13911.71|13791.71|13910.9|13790.9|10
1627423700000|2021-07-27 22:08:20|13910.97|13790.97|13912.01|13792.01|13912.01|13792.01|13910.97|13790.97|10
1627423710000|2021-07-27 22:08:30|13912.38|13792.38|13909.9|13789.9|13912.38|13792.38|13908.43|13788.43|10
1627423720000|2021-07-27 22:08:40|13909.87|13789.87|13909.71|13789.71|13910.14|13790.14|13909.71|13789.71|9
1627423730000|2021-07-27 22:08:50|13909.25|13789.25|13908.68|13788.68|13909.42|13789.42|13908.68|13788.68|10
1627423740000|2021-07-27 22:09:00|13908.72|13788.72|13909.33|13789.33|13909.5|13789.5|13908.69|13788.69|9
1627423750000|2021-07-27 22:09:10|13909.3|13789.3|13908.08|13788.08|13909.3|13789.3|13908.08|13788.08|10
1627423760000|2021-07-27 22:09:20|13908.01|13788.01|13908.7|13788.7|13908.82|13788.82|13908.01|13788.01|9
1627423770000|2021-07-27 22:09:30|13909.34|13789.34|13908.4|13788.4|13910.49|13790.49|13908.4|13788.4|10
1627423780000|2021-07-27 22:09:40|13907.88|13787.88|13908.22|13788.22|13909.36|13789.36|13906.47|13786.47|10
1627423790000|2021-07-27 22:09:50|13908.18|13788.18|13908.43|13788.43|13909.04|13789.04|13908.18|13788.18|10
1627423800000|2021-07-27 22:10:00|13908.96|13788.96|13910.53|13790.53|13911.64|13791.64|13908.89|13788.89|10
1627423810000|2021-07-27 22:10:10|13910.7|13790.7|13912.75|13792.75|13912.84|13792.84|13910.7|13790.7|10
1627423820000|2021-07-27 22:10:20|13912.95|13792.95|13914.77|13794.77|13914.77|13794.77|13912.56|13792.56|9
1627423830000|2021-07-27 22:10:30|13915.06|13795.06|13916.45|13796.45|13916.71|13796.71|13915.06|13795.06|10
1627423840000|2021-07-27 22:10:40|13915.8|13795.8|13915.2|13795.2|13915.91|13795.91|13914.87|13794.87|9
1627423850000|2021-07-27 22:10:50|13915.32|13795.32|13914.7|13794.7|13915.32|13795.32|13914.69|13794.69|9
1627423860000|2021-07-27 22:11:00|13914.75|13794.75|13914.93|13794.93|13914.93|13794.93|13914.59|13794.59|9
1627423870000|2021-07-27 22:11:10|13914.92|13794.92|13915.89|13795.89|13915.89|13795.89|13914.92|13794.92|10
1627423880000|2021-07-27 22:11:20|13915.81|13795.81|13915.19|13795.19|13915.97|13795.97|13915.19|13795.19|10
1627423890000|2021-07-27 22:11:30|13915.15|13795.15|13914.02|13794.02|13915.3|13795.3|13913.93|13793.93|10
1627423900000|2021-07-27 22:11:40|13913.84|13793.84|13911.91|13791.91|13913.84|13793.84|13911.91|13791.91|9
1627423910000|2021-07-27 22:11:50|13910.98|13790.98|13911.33|13791.33|13911.33|13791.33|13910.95|13790.95|7
1627423920000|2021-07-27 22:12:00|13911.81|13791.81|13912.15|13792.15|13912.56|13792.56|13911.81|13791.81|9
1627423930000|2021-07-27 22:12:10|13912.39|13792.39|13910.55|13790.55|13912.39|13792.39|13910.55|13790.55|10
1627423940000|2021-07-27 22:12:20|13910.31|13790.31|13911.6|13791.6|13911.6|13791.6|13910.12|13790.12|10
1627423950000|2021-07-27 22:12:30|13911.75|13791.75|13911.8|13791.8|13912.68|13792.68|13911.04|13791.04|10
1627423960000|2021-07-27 22:12:40|13911.77|13791.77|13912.12|13792.12|13912.12|13792.12|13911.77|13791.77|9
1627423970000|2021-07-27 22:12:50|13912.16|13792.16|13914.38|13794.38|13914.38|13794.38|13912.16|13792.16|10
1627423980000|2021-07-27 22:13:00|13914.95|13794.95|13917.91|13797.91|13918.04|13798.04|13914.95|13794.95|10
1627423990000|2021-07-27 22:13:10|13917.46|13797.46|13919.25|13799.25|13919.25|13799.25|13917.46|13797.46|9
1627424000000|2021-07-27 22:13:20|13919.4|13799.4|13918.38|13798.38|13919.46|13799.46|13918.38|13798.38|9
1627424010000|2021-07-27 22:13:30|13918.34|13798.34|13920.01|13800.01|13920.01|13800.01|13918.34|13798.34|9
1627424020000|2021-07-27 22:13:40|13920.08|13800.08|13919.67|13799.67|13920.6|13800.6|13919.36|13799.36|7
1627424030000|2021-07-27 22:13:50|13919.76|13799.76|13919.5|13799.5|13919.76|13799.76|13918.98|13798.98|9
1627424040000|2021-07-27 22:14:00|13919.4|13799.4|13919.63|13799.63|13920.13|13800.13|13919.4|13799.4|8
1627424050000|2021-07-27 22:14:10|13919.59|13799.59|13919.08|13799.08|13921.51|13801.51|13919.08|13799.08|10
1627424060000|2021-07-27 22:14:20|13918.58|13798.58|13915.35|13795.35|13918.61|13798.61|13915.16|13795.16|10
1627424070000|2021-07-27 22:14:30|13915.33|13795.33|13917.92|13797.92|13918.18|13798.18|13915.02|13795.02|10
1627424080000|2021-07-27 22:14:40|13917.93|13797.93|13915.01|13795.01|13918.24|13798.24|13915.01|13795.01|10
1627424090000|2021-07-27 22:14:50|13914.38|13794.38|13911.33|13791.33|13914.38|13794.38|13911.33|13791.33|10
1627424100000|2021-07-27 22:15:00|13910.46|13790.46|13910.05|13790.05|13910.58|13790.58|13909.2|13789.2|10
1627424110000|2021-07-27 22:15:10|13907.02|13787.02|13903.18|13783.18|13908.32|13788.32|13903.18|13783.18|10
1627424120000|2021-07-27 22:15:20|13901.7|13781.7|13894.76|13774.76|13901.7|13781.7|13894.76|13774.76|10
1627424130000|2021-07-27 22:15:30|13892.57|13772.57|13891.55|13771.55|13893.14|13773.14|13891.38|13771.38|10
1627424140000|2021-07-27 22:15:40|13892.28|13772.28|13893.22|13773.22|13894.05|13774.05|13892.28|13772.28|10
1627424150000|2021-07-27 22:15:50|13893.02|13773.02|13891.48|13771.48|13893.02|13773.02|13891.48|13771.48|10
1627424160000|2021-07-27 22:16:00|13890.84|13770.84|13888.5|13768.5|13890.84|13770.84|13887.99|13767.99|10
1627424170000|2021-07-27 22:16:10|13888.67|13768.67|13889.48|13769.48|13889.6|13769.6|13887.63|13767.63|10
1627424180000|2021-07-27 22:16:20|13888.98|13768.98|13892.02|13772.02|13892.19|13772.19|13888.98|13768.98|10
1627424190000|2021-07-27 22:16:30|13891.57|13771.57|13894.38|13774.38|13895.25|13775.25|13891.57|13771.57|10
1627424200000|2021-07-27 22:16:40|13894.41|13774.41|13896.04|13776.04|13896.04|13776.04|13894.41|13774.41|10
1627424210000|2021-07-27 22:16:50|13896.23|13776.23|13899.8|13779.8|13900.17|13780.17|13896.23|13776.23|10
1627424220000|2021-07-27 22:17:00|13898.71|13778.71|13900.9|13780.9|13900.9|13780.9|13898.71|13778.71|10
1627424230000|2021-07-27 22:17:10|13901.44|13781.44|13903.32|13783.32|13903.32|13783.32|13901.44|13781.44|10
1627424240000|2021-07-27 22:17:20|13903.5|13783.5|13904.42|13784.42|13904.87|13784.87|13903.23|13783.23|10
1627424250000|2021-07-27 22:17:30|13904.08|13784.08|13906.83|13786.83|13906.86|13786.86|13903.96|13783.96|10
1627424260000|2021-07-27 22:17:40|13906.7|13786.7|13907.94|13787.94|13908.49|13788.49|13906.7|13786.7|10
1627424270000|2021-07-27 22:17:50|13907.78|13787.78|13909.13|13789.13|13909.13|13789.13|13907.48|13787.48|10
1627424280000|2021-07-27 22:18:00|13909.47|13789.47|13909.49|13789.49|13910.03|13790.03|13909.46|13789.46|10
1627424290000|2021-07-27 22:18:10|13908.24|13788.24|13907.2|13787.2|13908.24|13788.24|13906.91|13786.91|10
1627424300000|2021-07-27 22:18:20|13907.21|13787.21|13909.18|13789.18|13909.18|13789.18|13907.21|13787.21|10
1627424310000|2021-07-27 22:18:30|13909.34|13789.34|13910.75|13790.75|13910.75|13790.75|13909.34|13789.34|9
1627424320000|2021-07-27 22:18:40|13911.1|13791.1|13912.24|13792.24|13912.32|13792.32|13910.74|13790.74|10
1627424330000|2021-07-27 22:18:50|13912.57|13792.57|13913.81|13793.81|13913.81|13793.81|13912.44|13792.44|10
1627424340000|2021-07-27 22:19:00|13913.85|13793.85|13912.13|13792.13|13913.85|13793.85|13912.06|13792.06|10
1627424350000|2021-07-27 22:19:10|13912.43|13792.43|13913.87|13793.87|13913.87|13793.87|13912.34|13792.34|9
1627424360000|2021-07-27 22:19:20|13914.19|13794.19|13914.76|13794.76|13915.02|13795.02|13913.65|13793.65|10
1627424370000|2021-07-27 22:19:30|13914.01|13794.01|13918.35|13798.35|13918.35|13798.35|13914.01|13794.01|9
1627424380000|2021-07-27 22:19:40|13919.17|13799.17|13921.69|13801.69|13921.86|13801.86|13919.04|13799.04|9
1627424390000|2021-07-27 22:19:50|13922.3|13802.3|13925.45|13805.45|13925.61|13805.61|13922.3|13802.3|10
1627424400000|2021-07-27 22:20:00|13925.24|13805.24|13929.2|13809.2|13929.2|13809.2|13925.24|13805.24|9
1627424410000|2021-07-27 22:20:10|13929.74|13809.74|13936.97|13816.97|13936.97|13816.97|13929.74|13809.74|10
1627424420000|2021-07-27 22:20:20|13937.55|13817.55|13939.94|13819.94|13939.94|13819.94|13937.55|13817.55|10
1627424430000|2021-07-27 22:20:30|13939.77|13819.77|13943.34|13823.34|13943.34|13823.34|13939.29|13819.29|10
1627424440000|2021-07-27 22:20:40|13943.53|13823.53|13946.01|13826.01|13946.01|13826.01|13943.53|13823.53|10
1627424450000|2021-07-27 22:20:50|13945.89|13825.89|13947.81|13827.81|13948.12|13828.12|13945.89|13825.89|9
1627424460000|2021-07-27 22:21:00|13948.14|13828.14|13948.35|13828.35|13949.17|13829.17|13948|13828|9
1627424470000|2021-07-27 22:21:10|13948.68|13828.68|13952.6|13832.6|13952.6|13832.6|13948.6|13828.6|10
1627424480000|2021-07-27 22:21:20|13952.27|13832.27|13952.48|13832.48|13952.77|13832.77|13952.17|13832.17|10
1627424490000|2021-07-27 22:21:30|13952.07|13832.07|13951.94|13831.94|13952.07|13832.07|13951.55|13831.55|10
1627424500000|2021-07-27 22:21:40|13951.69|13831.69|13950.05|13830.05|13951.72|13831.72|13949.75|13829.75|10
1627424510000|2021-07-27 22:21:50|13950.1|13830.1|13949.7|13829.7|13950.1|13830.1|13949.29|13829.29|9
1627424520000|2021-07-27 22:22:00|13949.92|13829.92|13951.52|13831.52|13951.52|13831.52|13949.92|13829.92|10
1627424530000|2021-07-27 22:22:10|13951.57|13831.57|13955.26|13835.26|13955.26|13835.26|13951.57|13831.57|10
1627424540000|2021-07-27 22:22:20|13955.48|13835.48|13958.08|13838.08|13958.08|13838.08|13955.48|13835.48|9
1627424550000|2021-07-27 22:22:30|13959.55|13839.55|13959.74|13839.74|13959.95|13839.95|13959.55|13839.55|10
1627424560000|2021-07-27 22:22:40|13959.23|13839.23|13959.83|13839.83|13959.94|13839.94|13958.77|13838.77|9
1627424570000|2021-07-27 22:22:50|13959.63|13839.63|13961.33|13841.33|13962.5|13842.5|13959.63|13839.63|10
1627424580000|2021-07-27 22:23:00|13962.06|13842.06|13960.85|13840.85|13962.15|13842.15|13960.2|13840.2|9
1627424590000|2021-07-27 22:23:10|13960.77|13840.77|13963.18|13843.18|13963.18|13843.18|13960.58|13840.58|10
1627424600000|2021-07-27 22:23:20|13963.94|13843.94|13965.98|13845.98|13967.38|13847.38|13963.94|13843.94|10
1627424610000|2021-07-27 22:23:30|13966.68|13846.68|13968.47|13848.47|13968.47|13848.47|13965.94|13845.94|10
1627424620000|2021-07-27 22:23:40|13968.98|13848.98|13970.39|13850.39|13970.39|13850.39|13968.69|13848.69|10
1627424630000|2021-07-27 22:23:50|13970.06|13850.06|13975|13855|13975|13855|13970.06|13850.06|10
1627424640000|2021-07-27 22:24:00|13975.58|13855.58|13974.4|13854.4|13976.1|13856.1|13974|13854|9
1627424650000|2021-07-27 22:24:10|13974.66|13854.66|13975.29|13855.29|13976.11|13856.11|13974.66|13854.66|10
1627424660000|2021-07-27 22:24:20|13975.25|13855.25|13974.72|13854.72|13976.79|13856.79|13974.72|13854.72|10
1627424670000|2021-07-27 22:24:30|13974.16|13854.16|13973.74|13853.74|13974.16|13854.16|13973.11|13853.11|10
1627424680000|2021-07-27 22:24:40|13972.88|13852.88|13971.68|13851.68|13972.88|13852.88|13971.32|13851.32|10
1627424690000|2021-07-27 22:24:50|13971.71|13851.71|13972.76|13852.76|13974.66|13854.66|13971.71|13851.71|10
1627424700000|2021-07-27 22:25:00|13972.83|13852.83|13970.63|13850.63|13972.83|13852.83|13970.63|13850.63|9
1627424710000|2021-07-27 22:25:10|13970.66|13850.66|13969.95|13849.95|13970.66|13850.66|13969.58|13849.58|10
1627424720000|2021-07-27 22:25:20|13969.62|13849.62|13971.5|13851.5|13972.18|13852.18|13969.62|13849.62|10
1627424730000|2021-07-27 22:25:30|13971.44|13851.44|13970.71|13850.71|13971.7|13851.7|13970.71|13850.71|10
1627424740000|2021-07-27 22:25:40|13970.85|13850.85|13976.4|13856.4|13976.4|13856.4|13970.67|13850.67|10
1627424750000|2021-07-27 22:25:50|13976.69|13856.69|13980.63|13860.63|13980.63|13860.63|13976.69|13856.69|9
1627424760000|2021-07-27 22:26:00|13980.52|13860.52|13980.2|13860.2|13981.41|13861.41|13979.63|13859.63|10
1627424770000|2021-07-27 22:26:10|13980.19|13860.19|13983.07|13863.07|13983.07|13863.07|13980.19|13860.19|10
1627424780000|2021-07-27 22:26:20|13983.46|13863.46|13984.61|13864.61|13984.67|13864.67|13983.46|13863.46|10
1627424790000|2021-07-27 22:26:30|13984.41|13864.41|13982.97|13862.97|13984.49|13864.49|13982.64|13862.64|10
1627424800000|2021-07-27 22:26:40|13982.8|13862.8|13978.88|13858.88|13982.8|13862.8|13978.73|13858.73|10
1627424810000|2021-07-27 22:26:50|13978.51|13858.51|13976.21|13856.21|13978.9|13858.9|13976.21|13856.21|10
1627424820000|2021-07-27 22:27:00|13977.3|13857.3|13974.25|13854.25|13977.33|13857.33|13974.25|13854.25|10
1627424830000|2021-07-27 22:27:10|13974.29|13854.29|13969.55|13849.55|13974.29|13854.29|13969.55|13849.55|10
1627424840000|2021-07-27 22:27:20|13969.67|13849.67|13969.74|13849.74|13971|13851|13969.21|13849.21|10
1627424850000|2021-07-27 22:27:30|13970.57|13850.57|13970.69|13850.69|13971.05|13851.05|13970.49|13850.49|10
1627424860000|2021-07-27 22:27:40|13970.7|13850.7|13971.44|13851.44|13971.44|13851.44|13970.13|13850.13|9
1627424870000|2021-07-27 22:27:50|13971.39|13851.39|13973.1|13853.1|13973.1|13853.1|13971.37|13851.37|8
1627424880000|2021-07-27 22:28:00|13973.09|13853.09|13973.27|13853.27|13973.27|13853.27|13972.07|13852.07|8
1627424890000|2021-07-27 22:28:10|13973.42|13853.42|13973.21|13853.21|13973.53|13853.53|13972.84|13852.84|8
1627424900000|2021-07-27 22:28:20|13972.99|13852.99|13972.18|13852.18|13973.15|13853.15|13972.14|13852.14|10
1627424910000|2021-07-27 22:28:30|13972.11|13852.11|13971.07|13851.07|13972.11|13852.11|13970.99|13850.99|10
1627424920000|2021-07-27 22:28:40|13971.71|13851.71|13971.53|13851.53|13971.71|13851.71|13970.48|13850.48|10
1627424930000|2021-07-27 22:28:50|13971.58|13851.58|13971.45|13851.45|13971.68|13851.68|13971.32|13851.32|10
1627424940000|2021-07-27 22:29:00|13971.44|13851.44|13973.19|13853.19|13973.19|13853.19|13971.44|13851.44|10
1627424950000|2021-07-27 22:29:10|13973.51|13853.51|13972.3|13852.3|13973.97|13853.97|13971.96|13851.96|10
1627424960000|2021-07-27 22:29:20|13972.4|13852.4|13969.92|13849.92|13972.4|13852.4|13969.92|13849.92|10
1627424970000|2021-07-27 22:29:30|13969.63|13849.63|13968.46|13848.46|13970.11|13850.11|13968.46|13848.46|10
1627424980000|2021-07-27 22:29:40|13968.06|13848.06|13967.85|13847.85|13968.06|13848.06|13967.38|13847.38|10
1627424990000|2021-07-27 22:29:50|13967.8|13847.8|13968.89|13848.89|13968.89|13848.89|13967.8|13847.8|10
1627425000000|2021-07-27 22:30:00|13968.8|13848.8|13970.17|13850.17|13970.17|13850.17|13968.63|13848.63|9
1627425010000|2021-07-27 22:30:10|13970.49|13850.49|13972.84|13852.84|13972.84|13852.84|13970.08|13850.08|9
1627425020000|2021-07-27 22:30:20|13973.74|13853.74|13977.3|13857.3|13977.3|13857.3|13973.74|13853.74|10
1627425030000|2021-07-27 22:30:30|13977.46|13857.46|13979.63|13859.63|13979.63|13859.63|13977.46|13857.46|10
1627425040000|2021-07-27 22:30:40|13979.64|13859.64|13980.78|13860.78|13980.78|13860.78|13979.54|13859.54|10
1627425050000|2021-07-27 22:30:50|13981.06|13861.06|13983.88|13863.88|13984.87|13864.87|13981.06|13861.06|10
1627425060000|2021-07-27 22:31:00|13983.78|13863.78|13984.2|13864.2|13985.22|13865.22|13983.53|13863.53|10
1627425070000|2021-07-27 22:31:10|13984.28|13864.28|13981.57|13861.57|13984.28|13864.28|13981.57|13861.57|10
1627425080000|2021-07-27 22:31:20|13981.77|13861.77|13982.59|13862.59|13983.24|13863.24|13981.77|13861.77|10
1627425090000|2021-07-27 22:31:30|13982.57|13862.57|13983.54|13863.54|13983.76|13863.76|13982.53|13862.53|9
1627425100000|2021-07-27 22:31:40|13983.86|13863.86|13984.3|13864.3|13984.3|13864.3|13982.85|13862.85|10
1627425110000|2021-07-27 22:31:50|13986.44|13866.44|13987.35|13867.35|13988.12|13868.12|13986.44|13866.44|10
1627425120000|2021-07-27 22:32:00|13987.42|13867.42|13986.81|13866.81|13987.42|13867.42|13986.74|13866.74|8
1627425130000|2021-07-27 22:32:10|13986.78|13866.78|13984.35|13864.35|13986.78|13866.78|13984.35|13864.35|9
1627425140000|2021-07-27 22:32:20|13984.1|13864.1|13980.57|13860.57|13984.1|13864.1|13980.57|13860.57|10
1627425150000|2021-07-27 22:32:30|13980.13|13860.13|13979.85|13859.85|13981.78|13861.78|13979.85|13859.85|10
1627425160000|2021-07-27 22:32:40|13979.16|13859.16|13978.57|13858.57|13981.57|13861.57|13978.57|13858.57|10
1627425170000|2021-07-27 22:32:50|13979.11|13859.11|13982.63|13862.63|13983.49|13863.49|13979.11|13859.11|10
1627425180000|2021-07-27 22:33:00|13982.15|13862.15|13982.29|13862.29|13983.49|13863.49|13981.63|13861.63|10
1627425190000|2021-07-27 22:33:10|13981.98|13861.98|13983.23|13863.23|13983.85|13863.85|13980.64|13860.64|10
1627425200000|2021-07-27 22:33:20|13983.75|13863.75|13995.21|13875.21|13995.21|13875.21|13983.75|13863.75|10
1627425210000|2021-07-27 22:33:30|13995.1|13875.1|13998.64|13878.64|13998.64|13878.64|13995.1|13875.1|10
1627425220000|2021-07-27 22:33:40|13999.61|13879.61|14007.29|13887.29|14007.29|13887.29|13999.61|13879.61|10
1627425230000|2021-07-27 22:33:50|14006.65|13886.65|14007.78|13887.78|14009.42|13889.42|14006.65|13886.65|10
1627425240000|2021-07-27 22:34:00|14007.77|13887.77|14011.42|13891.42|14011.42|13891.42|14007.77|13887.77|10
1627425250000|2021-07-27 22:34:10|14011.9|13891.9|14016.32|13896.32|14016.32|13896.32|14011.9|13891.9|10
1627425260000|2021-07-27 22:34:20|14017.09|13897.09|14016.61|13896.61|14017.09|13897.09|14015.17|13895.17|10
1627425270000|2021-07-27 22:34:30|14017.02|13897.02|14017.18|13897.18|14017.32|13897.32|14015.64|13895.64|10
1627425280000|2021-07-27 22:34:40|14017.75|13897.75|14022.49|13902.49|14022.49|13902.49|14017.46|13897.46|9
1627425290000|2021-07-27 22:34:50|14022.46|13902.46|14021.09|13901.09|14022.48|13902.48|14021.09|13901.09|10
1627425300000|2021-07-27 22:35:00|14021.03|13901.03|14019.01|13899.01|14021.28|13901.28|14019.01|13899.01|9
1627425310000|2021-07-27 22:35:10|14018.14|13898.14|14011.06|13891.06|14018.14|13898.14|14011.06|13891.06|10
1627425320000|2021-07-27 22:35:20|14011.02|13891.02|14012.58|13892.58|14012.73|13892.73|14010.44|13890.44|9
1627425330000|2021-07-27 22:35:30|14012.05|13892.05|14016.03|13896.03|14016.03|13896.03|14011.73|13891.73|10
1627425340000|2021-07-27 22:35:40|14015.58|13895.58|14020.61|13900.61|14020.61|13900.61|14015.58|13895.58|10
1627425350000|2021-07-27 22:35:50|14020.99|13900.99|14024.77|13904.77|14024.77|13904.77|14020.99|13900.99|10
1627425360000|2021-07-27 22:36:00|14025.12|13905.12|14027.79|13907.79|14027.79|13907.79|14025.07|13905.07|10
1627425370000|2021-07-27 22:36:10|14027.92|13907.92|14027.73|13907.73|14028.6|13908.6|14027.22|13907.22|10
1627425380000|2021-07-27 22:36:20|14027.61|13907.61|14025.42|13905.42|14027.61|13907.61|14025.42|13905.42|10
1627425390000|2021-07-27 22:36:30|14025.36|13905.36|14027.96|13907.96|14027.96|13907.96|14024.94|13904.94|10
1627425400000|2021-07-27 22:36:40|14028.46|13908.46|14025.69|13905.69|14029.31|13909.31|14025.69|13905.69|10
1627425410000|2021-07-27 22:36:50|14026.03|13906.03|14024.69|13904.69|14026.03|13906.03|14023.12|13903.12|10
1627425420000|2021-07-27 22:37:00|14023.26|13903.26|14026.87|13906.87|14026.87|13906.87|14023.26|13903.26|10
1627425430000|2021-07-27 22:37:10|14027.33|13907.33|14037.01|13917.01|14037.01|13917.01|14027.33|13907.33|10
1627425440000|2021-07-27 22:37:20|14036.74|13916.74|14048.22|13928.22|14048.25|13928.25|14036.74|13916.74|10
1627425450000|2021-07-27 22:37:30|14048.79|13928.79|14052.03|13932.03|14052.03|13932.03|14048.7|13928.7|9
1627425460000|2021-07-27 22:37:40|14052.15|13932.15|14052.74|13932.74|14052.74|13932.74|14051.88|13931.88|10
1627425470000|2021-07-27 22:37:50|14053.05|13933.05|14053.67|13933.67|14053.67|13933.67|14052.76|13932.76|10
1627425480000|2021-07-27 22:38:00|14053.64|13933.64|14057.93|13937.93|14058.47|13938.47|14053.64|13933.64|10
1627425490000|2021-07-27 22:38:10|14059.36|13939.36|14065.3|13945.3|14065.3|13945.3|14059.36|13939.36|10
1627425500000|2021-07-27 22:38:20|14066.03|13946.03|14070.54|13950.54|14070.66|13950.66|14066.03|13946.03|10
1627425510000|2021-07-27 22:38:30|14070.57|13950.57|14072.42|13952.42|14072.42|13952.42|14070.41|13950.41|10
1627425520000|2021-07-27 22:38:40|14073.16|13953.16|14073|13953|14073.53|13953.53|14069.94|13949.94|10
1627425530000|2021-07-27 22:38:50|14073.64|13953.64|14070.06|13950.06|14073.64|13953.64|14070.06|13950.06|10
1627425540000|2021-07-27 22:39:00|14069.8|13949.8|14067.1|13947.1|14069.8|13949.8|14066.25|13946.25|10
1627425550000|2021-07-27 22:39:10|14067.81|13947.81|14070.29|13950.29|14070.29|13950.29|14066.38|13946.38|9
1627425560000|2021-07-27 22:39:20|14071.13|13951.13|14074.4|13954.4|14074.4|13954.4|14069.07|13949.07|10
1627425570000|2021-07-27 22:39:30|14076.86|13956.86|14089.14|13969.14|14089.14|13969.14|14076.86|13956.86|10
1627425580000|2021-07-27 22:39:40|14089.64|13969.64|14100.25|13980.25|14100.25|13980.25|14089.64|13969.64|10
1627425590000|2021-07-27 22:39:50|14099.96|13979.96|14104.55|13984.55|14104.86|13984.86|14099.69|13979.69|9
1627425600000|2021-07-27 22:40:00|14105.05|13985.05|14105.24|13985.24|14106.52|13986.52|14104.92|13984.92|10
1627425610000|2021-07-27 22:40:10|14105.42|13985.42|14101.54|13981.54|14105.42|13985.42|14101.29|13981.29|10
1627425620000|2021-07-27 22:40:20|14102.33|13982.33|14104.01|13984.01|14104.03|13984.03|14102.3|13982.3|10
1627425630000|2021-07-27 22:40:30|14105.35|13985.35|14109.46|13989.46|14109.75|13989.75|14105.35|13985.35|10
1627425640000|2021-07-27 22:40:40|14110.22|13990.22|14114.7|13994.7|14114.7|13994.7|14110.22|13990.22|10
1627425650000|2021-07-27 22:40:50|14115.65|13995.65|14121.07|14001.07|14121.11|14001.11|14115.65|13995.65|10
1627425660000|2021-07-27 22:41:00|14122.96|14002.96|14120.76|14000.76|14123.58|14003.58|14120.76|14000.76|10
1627425670000|2021-07-27 22:41:10|14121.57|14001.57|14120.51|14000.51|14123.07|14003.07|14120.51|14000.51|10
1627425680000|2021-07-27 22:41:20|14121.25|14001.25|14123.04|14003.04|14123.14|14003.14|14121.05|14001.05|10
1627425690000|2021-07-27 22:41:30|14123.05|14003.05|14121.14|14001.14|14123.05|14003.05|14120.37|14000.37|10
1627425700000|2021-07-27 22:41:40|14121.86|14001.86|14124.37|14004.37|14124.37|14004.37|14121.03|14001.03|10
1627425710000|2021-07-27 22:41:50|14125.13|14005.13|14127.66|14007.66|14127.66|14007.66|14125.13|14005.13|10
1627425720000|2021-07-27 22:42:00|14127.03|14007.03|14126.71|14006.71|14127.83|14007.83|14126.71|14006.71|9
1627425730000|2021-07-27 22:42:10|14126.91|14006.91|14128.64|14008.64|14128.64|14008.64|14126.4|14006.4|10
1627425740000|2021-07-27 22:42:20|14129.08|14009.08|14128.82|14008.82|14129.46|14009.46|14127.89|14007.89|10
1627425750000|2021-07-27 22:42:30|14128.59|14008.59|14127.19|14007.19|14128.59|14008.59|14124.29|14004.29|10
1627425760000|2021-07-27 22:42:40|14126.77|14006.77|14120.69|14000.69|14126.77|14006.77|14120.69|14000.69|10
1627425770000|2021-07-27 22:42:50|14120.68|14000.68|14121.73|14001.73|14121.82|14001.82|14119.82|13999.82|10
1627425780000|2021-07-27 22:43:00|14120.38|14000.38|14122.18|14002.18|14122.27|14002.27|14120.38|14000.38|10
1627425790000|2021-07-27 22:43:10|14122|14002|14131.07|14011.07|14131.27|14011.27|14122|14002|10
1627425800000|2021-07-27 22:43:20|14130.96|14010.96|14134.77|14014.77|14135.04|14015.04|14130.83|14010.83|10
1627425810000|2021-07-27 22:43:30|14134.43|14014.43|14147.23|14027.23|14147.73|14027.73|14134.39|14014.39|10
1627425820000|2021-07-27 22:43:40|14147.48|14027.48|14149.49|14029.49|14149.74|14029.74|14146.87|14026.87|10
1627425830000|2021-07-27 22:43:50|14149.78|14029.78|14152.75|14032.75|14152.75|14032.75|14149.78|14029.78|10
1627425840000|2021-07-27 22:44:00|14152.28|14032.28|14155.88|14035.88|14155.88|14035.88|14152.28|14032.28|10
1627425850000|2021-07-27 22:44:10|14155.73|14035.73|14156.92|14036.92|14156.92|14036.92|14154.5|14034.5|10
1627425860000|2021-07-27 22:44:20|14158.55|14038.55|14163.73|14043.73|14163.73|14043.73|14158.43|14038.43|10
1627425870000|2021-07-27 22:44:30|14163.52|14043.52|14169.58|14049.58|14169.58|14049.58|14163.5|14043.5|10
1627425880000|2021-07-27 22:44:40|14169.48|14049.48|14173.59|14053.59|14173.61|14053.61|14168.39|14048.39|10
1627425890000|2021-07-27 22:44:50|14173.99|14053.99|14180.94|14060.94|14180.94|14060.94|14173.99|14053.99|10
1627425900000|2021-07-27 22:45:00|14180.74|14060.74|14179.23|14059.23|14181.14|14061.14|14179.14|14059.14|10
1627425910000|2021-07-27 22:45:10|14179.43|14059.43|14172.56|14052.56|14179.43|14059.43|14172.56|14052.56|10
1627425920000|2021-07-27 22:45:20|14172.73|14052.73|14174.51|14054.51|14175.25|14055.25|14172.27|14052.27|9
1627425930000|2021-07-27 22:45:30|14174.66|14054.66|14175.68|14055.68|14176.96|14056.96|14174.66|14054.66|10
1627425940000|2021-07-27 22:45:40|14176.58|14056.58|14175.8|14055.8|14177.4|14057.4|14175.8|14055.8|10
1627425950000|2021-07-27 22:45:50|14176.9|14056.9|14180.93|14060.93|14180.93|14060.93|14176.9|14056.9|10
1627425960000|2021-07-27 22:46:00|14181.15|14061.15|14188.96|14068.96|14189.2|14069.2|14181.04|14061.04|10
1627425970000|2021-07-27 22:46:10|14189.42|14069.42|14198.8|14078.8|14200.16|14080.16|14189.42|14069.42|10
1627425980000|2021-07-27 22:46:20|14197.59|14077.59|14197.24|14077.24|14197.59|14077.59|14191.23|14071.23|10
1627425990000|2021-07-27 22:46:30|14198.22|14078.22|14206.54|14086.54|14206.54|14086.54|14198.22|14078.22|10
1627426000000|2021-07-27 22:46:40|14208.39|14088.39|14200.25|14080.25|14208.39|14088.39|14200.25|14080.25|10
1627426010000|2021-07-27 22:46:50|14198.97|14078.97|14188.14|14068.14|14198.97|14078.97|14186.47|14066.47|10
1627426020000|2021-07-27 22:47:00|14182.84|14062.84|14177.83|14057.83|14182.84|14062.84|14176.62|14056.62|10
1627426030000|2021-07-27 22:47:10|14177.26|14057.26|14167.23|14047.23|14177.26|14057.26|14167.23|14047.23|10
1627426040000|2021-07-27 22:47:20|14165.28|14045.28|14159.56|14039.56|14166.03|14046.03|14159.56|14039.56|10
1627426050000|2021-07-27 22:47:30|14159.23|14039.23|14159.33|14039.33|14159.62|14039.62|14158.51|14038.51|10
1627426060000|2021-07-27 22:47:40|14159.98|14039.98|14167.35|14047.35|14167.35|14047.35|14159.98|14039.98|10
1627426070000|2021-07-27 22:47:50|14168.16|14048.16|14176.66|14056.66|14176.66|14056.66|14167.97|14047.97|10
1627426080000|2021-07-27 22:48:00|14175.46|14055.46|14176.81|14056.81|14176.81|14056.81|14174.66|14054.66|10
1627426090000|2021-07-27 22:48:10|14177.13|14057.13|14177.73|14057.73|14177.73|14057.73|14175.59|14055.59|9
1627426100000|2021-07-27 22:48:20|14177.84|14057.84|14177.92|14057.92|14178.83|14058.83|14177.75|14057.75|10
1627426110000|2021-07-27 22:48:30|14176.95|14056.95|14171.12|14051.12|14176.95|14056.95|14171.12|14051.12|10
1627426120000|2021-07-27 22:48:40|14169.71|14049.71|14165.99|14045.99|14169.71|14049.71|14165.69|14045.69|10
1627426130000|2021-07-27 22:48:50|14166.12|14046.12|14169.32|14049.32|14170.54|14050.54|14166.12|14046.12|10
1627426140000|2021-07-27 22:49:00|14168.92|14048.92|14168.1|14048.1|14168.92|14048.92|14166.59|14046.59|10
1627426150000|2021-07-27 22:49:10|14167.91|14047.91|14171.81|14051.81|14171.81|14051.81|14167.68|14047.68|10
1627426160000|2021-07-27 22:49:20|14172.66|14052.66|14180.92|14060.92|14180.92|14060.92|14172.66|14052.66|10
1627426170000|2021-07-27 22:49:30|14179.82|14059.82|14186.71|14066.71|14186.71|14066.71|14179.82|14059.82|10
1627426180000|2021-07-27 22:49:40|14187.43|14067.43|14190.27|14070.27|14190.27|14070.27|14184.41|14064.41|10
1627426190000|2021-07-27 22:49:50|14190.64|14070.64|14187.81|14067.81|14193.41|14073.41|14187.81|14067.81|10
1627426200000|2021-07-27 22:50:00|14187.31|14067.31|14184.15|14064.15|14187.89|14067.89|14184.15|14064.15|10
1627426210000|2021-07-27 22:50:10|14184.6|14064.6|14184.27|14064.27|14185.19|14065.19|14184.03|14064.03|10
1627426220000|2021-07-27 22:50:20|14184.33|14064.33|14176.99|14056.99|14184.33|14064.33|14176.99|14056.99|10
1627426230000|2021-07-27 22:50:30|14176.86|14056.86|14170.72|14050.72|14176.86|14056.86|14170.72|14050.72|10
1627426240000|2021-07-27 22:50:40|14170.79|14050.79|14167.65|14047.65|14171.01|14051.01|14167.65|14047.65|10
1627426250000|2021-07-27 22:50:50|14168.11|14048.11|14167.47|14047.47|14168.25|14048.25|14167.47|14047.47|10
1627426260000|2021-07-27 22:51:00|14166.89|14046.89|14167.97|14047.97|14167.97|14047.97|14165.53|14045.53|10
1627426270000|2021-07-27 22:51:10|14168.42|14048.42|14177.4|14057.4|14177.4|14057.4|14168.42|14048.42|10
1627426280000|2021-07-27 22:51:20|14177.69|14057.69|14180.14|14060.14|14180.14|14060.14|14177.69|14057.69|10
1627426290000|2021-07-27 22:51:30|14179.23|14059.23|14175.8|14055.8|14179.23|14059.23|14175.75|14055.75|10
1627426300000|2021-07-27 22:51:40|14174.57|14054.57|14175.16|14055.16|14175.16|14055.16|14173.1|14053.1|10
1627426310000|2021-07-27 22:51:50|14174.37|14054.37|14179.6|14059.6|14179.6|14059.6|14174.37|14054.37|10
1627426320000|2021-07-27 22:52:00|14179.34|14059.34|14181.26|14061.26|14182.21|14062.21|14179.34|14059.34|10
1627426330000|2021-07-27 22:52:10|14181.53|14061.53|14187.82|14067.82|14188.16|14068.16|14181.53|14061.53|10
1627426340000|2021-07-27 22:52:20|14188.37|14068.37|14189.38|14069.38|14189.67|14069.67|14188.32|14068.32|10
1627426350000|2021-07-27 22:52:30|14188.97|14068.97|14190.07|14070.07|14190.72|14070.72|14188.97|14068.97|10
1627426360000|2021-07-27 22:52:40|14190.44|14070.44|14193.47|14073.47|14193.47|14073.47|14190.44|14070.44|10
1627426370000|2021-07-27 22:52:50|14192.86|14072.86|14193.41|14073.41|14193.41|14073.41|14192.12|14072.12|10
1627426380000|2021-07-27 22:53:00|14191.21|14071.21|14194.63|14074.63|14194.63|14074.63|14191.09|14071.09|10
1627426390000|2021-07-27 22:53:10|14195.49|14075.49|14198.4|14078.4|14198.72|14078.72|14195.49|14075.49|10
1627426400000|2021-07-27 22:53:20|14198.73|14078.73|14203.91|14083.91|14203.91|14083.91|14198.73|14078.73|10
1627426410000|2021-07-27 22:53:30|14204.28|14084.28|14204.17|14084.17|14204.44|14084.44|14203.47|14083.47|10
1627426420000|2021-07-27 22:53:40|14203.7|14083.7|14203.83|14083.83|14204.87|14084.87|14203.29|14083.29|10
1627426430000|2021-07-27 22:53:50|14203.47|14083.47|14199.41|14079.41|14203.47|14083.47|14199.41|14079.41|10
1627426440000|2021-07-27 22:54:00|14199.46|14079.46|14200.7|14080.7|14201.23|14081.23|14199.46|14079.46|10
1627426450000|2021-07-27 22:54:10|14200.71|14080.71|14200.38|14080.38|14201.01|14081.01|14199.3|14079.3|10
1627426460000|2021-07-27 22:54:20|14200.42|14080.42|14201.02|14081.02|14202.54|14082.54|14200.42|14080.42|10
1627426470000|2021-07-27 22:54:30|14200.26|14080.26|14201.13|14081.13|14201.13|14081.13|14199.47|14079.47|9
1627426480000|2021-07-27 22:54:40|14201.27|14081.27|14201.12|14081.12|14201.27|14081.27|14200.79|14080.79|10
1627426490000|2021-07-27 22:54:50|14201.66|14081.66|14200.47|14080.47|14201.75|14081.75|14200.47|14080.47|10
1627426500000|2021-07-27 22:55:00|14199.92|14079.92|14204.34|14084.34|14204.34|14084.34|14199.68|14079.68|10
1627426510000|2021-07-27 22:55:10|14204.4|14084.4|14216.08|14096.08|14216.08|14096.08|14204.4|14084.4|10
1627426520000|2021-07-27 22:55:20|14216.24|14096.24|14216.43|14096.43|14216.66|14096.66|14215.5|14095.5|10
1627426530000|2021-07-27 22:55:30|14216.33|14096.33|14218.13|14098.13|14218.37|14098.37|14216.33|14096.33|10
1627426540000|2021-07-27 22:55:40|14219.12|14099.12|14217.76|14097.76|14220.4|14100.4|14217.47|14097.47|10
1627426550000|2021-07-27 22:55:50|14217.92|14097.92|14222.04|14102.04|14222.04|14102.04|14217.92|14097.92|10
1627426560000|2021-07-27 22:56:00|14221.47|14101.47|14224.52|14104.52|14227.84|14107.84|14221.47|14101.47|10
1627426570000|2021-07-27 22:56:10|14226.18|14106.18|14227.76|14107.76|14229.22|14109.22|14226.18|14106.18|10
1627426580000|2021-07-27 22:56:20|14227.8|14107.8|14229.4|14109.4|14233.4|14113.4|14227.8|14107.8|10
1627426590000|2021-07-27 22:56:30|14229.96|14109.96|14219.97|14099.97|14230.48|14110.48|14219.97|14099.97|10
1627426600000|2021-07-27 22:56:40|14219.23|14099.23|14214.06|14094.06|14219.29|14099.29|14213.94|14093.94|10
1627426610000|2021-07-27 22:56:50|14214.12|14094.12|14211.03|14091.03|14214.12|14094.12|14210.39|14090.39|9
1627426620000|2021-07-27 22:57:00|14210.86|14090.86|14214.23|14094.23|14214.42|14094.42|14210.6|14090.6|10
1627426630000|2021-07-27 22:57:10|14216.59|14096.59|14222.9|14102.9|14223.54|14103.54|14216.59|14096.59|10
1627426640000|2021-07-27 22:57:20|14222.56|14102.56|14224.14|14104.14|14224.14|14104.14|14222.02|14102.02|10
1627426650000|2021-07-27 22:57:30|14224.01|14104.01|14224.85|14104.85|14226.56|14106.56|14224.01|14104.01|10
1627426660000|2021-07-27 22:57:40|14223.76|14103.76|14219.23|14099.23|14223.76|14103.76|14217.98|14097.98|10
1627426670000|2021-07-27 22:57:50|14217.27|14097.27|14219.03|14099.03|14219.03|14099.03|14216.53|14096.53|10
1627426680000|2021-07-27 22:58:00|14218.53|14098.53|14220.56|14100.56|14222.09|14102.09|14218.33|14098.33|10
1627426690000|2021-07-27 22:58:10|14218.49|14098.49|14202.79|14082.79|14218.79|14098.79|14202.79|14082.79|10
1627426700000|2021-07-27 22:58:20|14202|14082|14187.44|14067.44|14202|14082|14187.44|14067.44|10
1627426710000|2021-07-27 22:58:30|14187.35|14067.35|14183.68|14063.68|14187.35|14067.35|14183.46|14063.46|10
1627426720000|2021-07-27 22:58:40|14181.96|14061.96|14177.04|14057.04|14182.05|14062.05|14177.04|14057.04|10
1627426730000|2021-07-27 22:58:50|14178.25|14058.25|14179.23|14059.23|14179.4|14059.4|14177.8|14057.8|10
1627426740000|2021-07-27 22:59:00|14180|14060|14180.91|14060.91|14181.42|14061.42|14180|14060|10
1627426750000|2021-07-27 22:59:10|14181.85|14061.85|14183.08|14063.08|14183.08|14063.08|14181.69|14061.69|10
1627426760000|2021-07-27 22:59:20|14182.88|14062.88|14184.75|14064.75|14184.75|14064.75|14182.88|14062.88|10
1627426770000|2021-07-27 22:59:30|14184.8|14064.8|14184.98|14064.98|14186.52|14066.52|14184.8|14064.8|10
1627426780000|2021-07-27 22:59:40|14185.2|14065.2|14183.79|14063.79|14185.23|14065.23|14182.51|14062.51|9
1627426790000|2021-07-27 22:59:50|14184.18|14064.18|14180.22|14060.22|14184.19|14064.19|14180.21|14060.21|10
1627426800000|2021-07-27 23:00:00|14179.63|14059.63|14175.33|14055.33|14179.99|14059.99|14175.05|14055.05|10
1627426810000|2021-07-27 23:00:10|14174.91|14054.91|14179.42|14059.42|14179.42|14059.42|14174.24|14054.24|10
1627426820000|2021-07-27 23:00:20|14181.73|14061.73|14187.58|14067.58|14187.58|14067.58|14181.73|14061.73|10
1627426830000|2021-07-27 23:00:30|14187.54|14067.54|14189.67|14069.67|14189.95|14069.95|14187.33|14067.33|10
1627426840000|2021-07-27 23:00:40|14189.85|14069.85|14191.75|14071.75|14192.56|14072.56|14189.85|14069.85|10
1627426850000|2021-07-27 23:00:50|14191.62|14071.62|14190.73|14070.73|14192.39|14072.39|14190.73|14070.73|10
1627426860000|2021-07-27 23:01:00|14190.14|14070.14|14179.72|14059.72|14190.14|14070.14|14179.72|14059.72|10
1627426870000|2021-07-27 23:01:10|14180.24|14060.24|14174.09|14054.09|14180.6|14060.6|14174.09|14054.09|10
1627426880000|2021-07-27 23:01:20|14173.56|14053.56|14164.69|14044.69|14173.56|14053.56|14164.69|14044.69|10
1627426890000|2021-07-27 23:01:30|14163.49|14043.49|14159.22|14039.22|14163.49|14043.49|14158.85|14038.85|10
1627426900000|2021-07-27 23:01:40|14158.54|14038.54|14152.14|14032.14|14158.82|14038.82|14152.14|14032.14|10
1627426910000|2021-07-27 23:01:50|14151.02|14031.02|14146.12|14026.12|14151.02|14031.02|14146.12|14026.12|10
1627426920000|2021-07-27 23:02:00|14146.27|14026.27|14137.01|14017.01|14146.27|14026.27|14137.01|14017.01|10
1627426930000|2021-07-27 23:02:10|14136.84|14016.84|14128.49|14008.49|14136.84|14016.84|14128.49|14008.49|10
1627426940000|2021-07-27 23:02:20|14128.95|14008.95|14126.27|14006.27|14130.2|14010.2|14126.13|14006.13|10
1627426950000|2021-07-27 23:02:30|14125.74|14005.74|14119.45|13999.45|14125.74|14005.74|14119.45|13999.45|10
1627426960000|2021-07-27 23:02:40|14121.98|14001.98|14109.42|13989.42|14122.81|14002.81|14109.42|13989.42|10
1627426970000|2021-07-27 23:02:50|14106.2|13986.2|14100.42|13980.42|14106.2|13986.2|14099.07|13979.07|9
1627426980000|2021-07-27 23:03:00|14101.15|13981.15|14095.41|13975.41|14101.15|13981.15|14095.41|13975.41|10
1627426990000|2021-07-27 23:03:10|14096.52|13976.52|14088.22|13968.22|14096.52|13976.52|14086.79|13966.79|9
1627427000000|2021-07-27 23:03:20|14088.1|13968.1|14079.13|13959.13|14088.1|13968.1|14079.13|13959.13|10
1627427010000|2021-07-27 23:03:30|14078|13958|14064.1|13944.1|14078|13958|14062.41|13942.41|10
1627427020000|2021-07-27 23:03:40|14063.99|13943.99|14063.21|13943.21|14065.33|13945.33|14062.67|13942.67|10
1627427030000|2021-07-27 23:03:50|14062.92|13942.92|14046.81|13926.81|14063.8|13943.8|14046.81|13926.81|10
1627427040000|2021-07-27 23:04:00|14046.67|13926.67|14051.44|13931.44|14051.44|13931.44|14045.65|13925.65|9
1627427050000|2021-07-27 23:04:10|14051.24|13931.24|14053.82|13933.82|14054.12|13934.12|14051.06|13931.06|10
1627427060000|2021-07-27 23:04:20|14054.48|13934.48|14052.72|13932.72|14054.48|13934.48|14051.03|13931.03|10
1627427070000|2021-07-27 23:04:30|14053.11|13933.11|14054.08|13934.08|14054.08|13934.08|14051.48|13931.48|10
1627427080000|2021-07-27 23:04:40|14053.93|13933.93|14057.66|13937.66|14057.86|13937.86|14053.93|13933.93|10
1627427090000|2021-07-27 23:04:50|14057.65|13937.65|14061.23|13941.23|14061.82|13941.82|14057.65|13937.65|10
1627427100000|2021-07-27 23:05:00|14061.48|13941.48|14066.59|13946.59|14066.59|13946.59|14061.48|13941.48|10
1627427110000|2021-07-27 23:05:10|14066.81|13946.81|14072.84|13952.84|14073.09|13953.09|14066.81|13946.81|10
1627427120000|2021-07-27 23:05:20|14073.11|13953.11|14080.57|13960.57|14080.89|13960.89|14073.11|13953.11|10
1627427130000|2021-07-27 23:05:30|14080.25|13960.25|14082.99|13962.99|14083.07|13963.07|14080.25|13960.25|10
1627427140000|2021-07-27 23:05:40|14083.33|13963.33|14086.64|13966.64|14086.64|13966.64|14083.33|13963.33|10
1627427150000|2021-07-27 23:05:50|14086.74|13966.74|14087.37|13967.37|14087.37|13967.37|14085.84|13965.84|9
1627427160000|2021-07-27 23:06:00|14087.4|13967.4|14090.16|13970.16|14090.16|13970.16|14087.4|13967.4|10
1627427170000|2021-07-27 23:06:10|14092.28|13972.28|14095.93|13975.93|14096.16|13976.16|14091.23|13971.23|10
1627427180000|2021-07-27 23:06:20|14096.03|13976.03|14097.1|13977.1|14097.62|13977.62|14096.01|13976.01|10
1627427190000|2021-07-27 23:06:30|14097.21|13977.21|14099.09|13979.09|14099.6|13979.6|14097.21|13977.21|10
1627427200000|2021-07-27 23:06:40|14099.49|13979.49|14102.79|13982.79|14102.84|13982.84|14099.49|13979.49|10
1627427210000|2021-07-27 23:06:50|14103.04|13983.04|14106.23|13986.23|14106.23|13986.23|14103.04|13983.04|10
1627427220000|2021-07-27 23:07:00|14106.55|13986.55|14113.53|13993.53|14113.53|13993.53|14106.55|13986.55|10
1627427230000|2021-07-27 23:07:10|14113.71|13993.71|14113.46|13993.46|14113.76|13993.76|14112.74|13992.74|10
1627427240000|2021-07-27 23:07:20|14113.72|13993.72|14114.42|13994.42|14114.42|13994.42|14113.65|13993.65|10
1627427250000|2021-07-27 23:07:30|14114.81|13994.81|14113.01|13993.01|14114.82|13994.82|14113.01|13993.01|10
1627427260000|2021-07-27 23:07:40|14111.36|13991.36|14114.71|13994.71|14114.71|13994.71|14109.79|13989.79|9
1627427270000|2021-07-27 23:07:50|14115|13995|14113.95|13993.95|14115|13995|14113.81|13993.81|9
1627427280000|2021-07-27 23:08:00|14112.69|13992.69|14107.44|13987.44|14112.78|13992.78|14107.44|13987.44|10
1627427290000|2021-07-27 23:08:10|14107.45|13987.45|14101.07|13981.07|14107.45|13987.45|14101.07|13981.07|10
1627427300000|2021-07-27 23:08:20|14100.32|13980.32|14094.41|13974.41|14100.32|13980.32|14094.41|13974.41|10
1627427310000|2021-07-27 23:08:30|14094.83|13974.83|14094.29|13974.29|14095.09|13975.09|14094.27|13974.27|10
1627427320000|2021-07-27 23:08:40|14093.74|13973.74|14093.04|13973.04|14094.26|13974.26|14092.87|13972.87|9
1627427330000|2021-07-27 23:08:50|14093.62|13973.62|14095.79|13975.79|14095.79|13975.79|14093.62|13973.62|10
1627427340000|2021-07-27 23:09:00|14095.88|13975.88|14098.43|13978.43|14098.43|13978.43|14095.43|13975.43|9
1627427350000|2021-07-27 23:09:10|14098.71|13978.71|14102.77|13982.77|14103.17|13983.17|14098.71|13978.71|10
1627427360000|2021-07-27 23:09:20|14103.12|13983.12|14118.02|13998.02|14118.02|13998.02|14103.12|13983.12|10
1627427370000|2021-07-27 23:09:30|14119.57|13999.57|14120.98|14000.98|14121.22|14001.22|14119.55|13999.55|10
1627427380000|2021-07-27 23:09:40|14120.14|14000.14|14122.58|14002.58|14122.58|14002.58|14120.14|14000.14|10
1627427390000|2021-07-27 23:09:50|14122.33|14002.33|14120.17|14000.17|14123.58|14003.58|14120.17|14000.17|10
1627427400000|2021-07-27 23:10:00|14120.13|14000.13|14121.67|14001.67|14121.67|14001.67|14119.23|13999.23|10
1627427410000|2021-07-27 23:10:10|14121.36|14001.36|14118.65|13998.65|14121.36|14001.36|14118.65|13998.65|10
1627427420000|2021-07-27 23:10:20|14118.46|13998.46|14119.1|13999.1|14119.28|13999.28|14118.2|13998.2|10
1627427430000|2021-07-27 23:10:30|14119.01|13999.01|14117.68|13997.68|14119.01|13999.01|14117.63|13997.63|10
1627427440000|2021-07-27 23:10:40|14116.94|13996.94|14116.98|13996.98|14117.73|13997.73|14116.9|13996.9|8
1627427450000|2021-07-27 23:10:50|14116.62|13996.62|14114.89|13994.89|14116.92|13996.92|14114.89|13994.89|10
1627427460000|2021-07-27 23:11:00|14115.9|13995.9|14107.97|13987.97|14115.9|13995.9|14107.97|13987.97|10
1627427470000|2021-07-27 23:11:10|14107.73|13987.73|14101.6|13981.6|14107.73|13987.73|14101.33|13981.33|9
1627427480000|2021-07-27 23:11:20|14101.52|13981.52|14101.59|13981.59|14101.6|13981.6|14100.47|13980.47|10
1627427490000|2021-07-27 23:11:30|14101.57|13981.57|14096.17|13976.17|14101.81|13981.81|14096.17|13976.17|10
1627427500000|2021-07-27 23:11:40|14096.81|13976.81|14101.84|13981.84|14101.84|13981.84|14096.29|13976.29|10
1627427510000|2021-07-27 23:11:50|14102.29|13982.29|14118.13|13998.13|14118.13|13998.13|14102.29|13982.29|10
1627427520000|2021-07-27 23:12:00|14118.59|13998.59|14128.43|14008.43|14128.43|14008.43|14118.59|13998.59|10
1627427530000|2021-07-27 23:12:10|14129.38|14009.38|14136.41|14016.41|14136.41|14016.41|14128.18|14008.18|10
1627427540000|2021-07-27 23:12:20|14136.43|14016.43|14135.11|14015.11|14137.15|14017.15|14135.11|14015.11|10
1627427550000|2021-07-27 23:12:30|14136.34|14016.34|14130.17|14010.17|14136.34|14016.34|14130.17|14010.17|10
1627427560000|2021-07-27 23:12:40|14129.75|14009.75|14124.37|14004.37|14129.75|14009.75|14123.35|14003.35|10
1627427570000|2021-07-27 23:12:50|14124.55|14004.55|14128.97|14008.97|14128.97|14008.97|14122.58|14002.58|10
1627427580000|2021-07-27 23:13:00|14128.29|14008.29|14131.7|14011.7|14131.7|14011.7|14128.29|14008.29|10
1627427590000|2021-07-27 23:13:10|14129.41|14009.41|14123.76|14003.76|14129.87|14009.87|14123.76|14003.76|10
1627427600000|2021-07-27 23:13:20|14123.48|14003.48|14120.92|14000.92|14123.48|14003.48|14120.71|14000.71|10
1627427610000|2021-07-27 23:13:30|14121.24|14001.24|14120.97|14000.97|14122.47|14002.47|14120.56|14000.56|10
1627427620000|2021-07-27 23:13:40|14120.81|14000.81|14122.99|14002.99|14122.99|14002.99|14120.81|14000.81|10
1627427630000|2021-07-27 23:13:50|14122.81|14002.81|14121.42|14001.42|14123.06|14003.06|14121.42|14001.42|10
1627427640000|2021-07-27 23:14:00|14121.34|14001.34|14119.79|13999.79|14121.34|14001.34|14119.79|13999.79|10
1627427650000|2021-07-27 23:14:10|14119.97|13999.97|14118.92|13998.92|14120.42|14000.42|14118.92|13998.92|9
1627427660000|2021-07-27 23:14:20|14118.82|13998.82|14117.8|13997.8|14119.81|13999.81|14117.8|13997.8|10
1627427670000|2021-07-27 23:14:30|14117.82|13997.82|14118.94|13998.94|14119.29|13999.29|14117.65|13997.65|10
1627427680000|2021-07-27 23:14:40|14118.88|13998.88|14117.55|13997.55|14119.16|13999.16|14117.49|13997.49|10
1627427690000|2021-07-27 23:14:50|14117.68|13997.68|14121.69|14001.69|14121.69|14001.69|14117.68|13997.68|10
1627427700000|2021-07-27 23:15:00|14121.15|14001.15|14124.62|14004.62|14124.69|14004.69|14121.15|14001.15|10
1627427710000|2021-07-27 23:15:10|14124.51|14004.51|14128.79|14008.79|14129.06|14009.06|14124.51|14004.51|10
1627427720000|2021-07-27 23:15:20|14127.42|14007.42|14131.92|14011.92|14131.92|14011.92|14127.42|14007.42|10
1627427730000|2021-07-27 23:15:30|14131.88|14011.88|14129.32|14009.32|14131.88|14011.88|14129.32|14009.32|8
1627427740000|2021-07-27 23:15:40|14128.94|14008.94|14128.33|14008.33|14129.84|14009.84|14128.33|14008.33|10
1627427750000|2021-07-27 23:15:50|14129.72|14009.72|14131.4|14011.4|14131.4|14011.4|14129.48|14009.48|10
1627427760000|2021-07-27 23:16:00|14131.51|14011.51|14129.55|14009.55|14131.51|14011.51|14129.54|14009.54|9
1627427770000|2021-07-27 23:16:10|14129.43|14009.43|14128.98|14008.98|14129.92|14009.92|14128.79|14008.79|10
1627427780000|2021-07-27 23:16:20|14129.23|14009.23|14128.65|14008.65|14130.28|14010.28|14128.65|14008.65|10
1627427790000|2021-07-27 23:16:30|14128.53|14008.53|14124.19|14004.19|14128.53|14008.53|14124.19|14004.19|10
1627427800000|2021-07-27 23:16:40|14122.16|14002.16|14118.42|13998.42|14122.26|14002.26|14118.39|13998.39|10
1627427810000|2021-07-27 23:16:50|14118.08|13998.08|14116.84|13996.84|14118.08|13998.08|14116.84|13996.84|10
1627427820000|2021-07-27 23:17:00|14116.77|13996.77|14113.72|13993.72|14116.82|13996.82|14113.72|13993.72|10
1627427830000|2021-07-27 23:17:10|14113.91|13993.91|14112.94|13992.94|14113.99|13993.99|14112.94|13992.94|10
1627427840000|2021-07-27 23:17:20|14113.2|13993.2|14111.91|13991.91|14113.2|13993.2|14111.89|13991.89|10
1627427850000|2021-07-27 23:17:30|14111.72|13991.72|14103.78|13983.78|14111.72|13991.72|14103.78|13983.78|10
1627427860000|2021-07-27 23:17:40|14103.37|13983.37|14093.4|13973.4|14103.37|13983.37|14093.15|13973.15|10
1627427870000|2021-07-27 23:17:50|14092.29|13972.29|14088.18|13968.18|14093.33|13973.33|14088.18|13968.18|10
1627427880000|2021-07-27 23:18:00|14086.5|13966.5|14081.45|13961.45|14086.5|13966.5|14081.45|13961.45|10
1627427890000|2021-07-27 23:18:10|14081|13961|14078.96|13958.96|14081.81|13961.81|14078.84|13958.84|10
1627427900000|2021-07-27 23:18:20|14079.4|13959.4|14075.97|13955.97|14079.66|13959.66|14075.81|13955.81|10
1627427910000|2021-07-27 23:18:30|14077.25|13957.25|14079.7|13959.7|14079.7|13959.7|14077.25|13957.25|10
1627427920000|2021-07-27 23:18:40|14079.67|13959.67|14082.54|13962.54|14082.87|13962.87|14079.67|13959.67|10
1627427930000|2021-07-27 23:18:50|14082.53|13962.53|14083.93|13963.93|14084.2|13964.2|14082.53|13962.53|10
1627427940000|2021-07-27 23:19:00|14083.92|13963.92|14082.53|13962.53|14084.27|13964.27|14082.53|13962.53|10
1627427950000|2021-07-27 23:19:10|14082.66|13962.66|14085.71|13965.71|14085.71|13965.71|14082.66|13962.66|10
1627427960000|2021-07-27 23:19:20|14086.51|13966.51|14088.5|13968.5|14088.5|13968.5|14086.51|13966.51|10
1627427970000|2021-07-27 23:19:30|14088.54|13968.54|14088.94|13968.94|14090.34|13970.34|14088.54|13968.54|10
1627427980000|2021-07-27 23:19:40|14088.97|13968.97|14087.28|13967.28|14089.6|13969.6|14086.95|13966.95|10
1627427990000|2021-07-27 23:19:50|14087.22|13967.22|14089.62|13969.62|14089.62|13969.62|14087.22|13967.22|9
1627428000000|2021-07-27 23:20:00|14089.92|13969.92|14089.15|13969.15|14090.63|13970.63|14089.15|13969.15|10
1627428010000|2021-07-27 23:20:10|14088.88|13968.88|14084.39|13964.39|14088.88|13968.88|14084.39|13964.39|9
1627428020000|2021-07-27 23:20:20|14084.38|13964.38|14082.09|13962.09|14084.38|13964.38|14081.93|13961.93|9
1627428030000|2021-07-27 23:20:30|14082.12|13962.12|14085.88|13965.88|14085.88|13965.88|14082.11|13962.11|10
1627428040000|2021-07-27 23:20:40|14086.21|13966.21|14085.81|13965.81|14086.21|13966.21|14084.77|13964.77|10
1627428050000|2021-07-27 23:20:50|14085.97|13965.97|14086.14|13966.14|14086.15|13966.15|14085.83|13965.83|10
1627428060000|2021-07-27 23:21:00|14085.6|13965.6|14079.98|13959.98|14085.6|13965.6|14079.98|13959.98|10
1627428070000|2021-07-27 23:21:10|14079.52|13959.52|14078.8|13958.8|14079.52|13959.52|14077.35|13957.35|10
1627428080000|2021-07-27 23:21:20|14078.01|13958.01|14076.37|13956.37|14078.01|13958.01|14076.22|13956.22|10
1627428090000|2021-07-27 23:21:30|14076.42|13956.42|14074.53|13954.53|14076.42|13956.42|14074.12|13954.12|10
1627428100000|2021-07-27 23:21:40|14073.82|13953.82|14072.57|13952.57|14073.82|13953.82|14071.22|13951.22|10
1627428110000|2021-07-27 23:21:50|14072.55|13952.55|14074.15|13954.15|14074.15|13954.15|14072.55|13952.55|10
1627428120000|2021-07-27 23:22:00|14074.16|13954.16|14075.45|13955.45|14075.77|13955.77|14073.16|13953.16|10
1627428130000|2021-07-27 23:22:10|14075.38|13955.38|14076.27|13956.27|14076.27|13956.27|14073.98|13953.98|10
1627428140000|2021-07-27 23:22:20|14078.85|13958.85|14083.31|13963.31|14083.6|13963.6|14078.85|13958.85|9
1627428150000|2021-07-27 23:22:30|14083.56|13963.56|14087.35|13967.35|14087.63|13967.63|14083.56|13963.56|10
1627428160000|2021-07-27 23:22:40|14087.47|13967.47|14089.98|13969.98|14089.98|13969.98|14087.47|13967.47|10
1627428170000|2021-07-27 23:22:50|14089.65|13969.65|14092.42|13972.42|14092.42|13972.42|14089.5|13969.5|10
1627428180000|2021-07-27 23:23:00|14092.41|13972.41|14090.36|13970.36|14092.88|13972.88|14090.36|13970.36|10
1627428190000|2021-07-27 23:23:10|14091.14|13971.14|14087.76|13967.76|14091.14|13971.14|14087.76|13967.76|9
1627428200000|2021-07-27 23:23:20|14087.69|13967.69|14087.81|13967.81|14087.93|13967.93|14087.3|13967.3|10
1627428210000|2021-07-27 23:23:30|14088.15|13968.15|14089.8|13969.8|14089.8|13969.8|14087.68|13967.68|10
1627428220000|2021-07-27 23:23:40|14089.86|13969.86|14091.18|13971.18|14091.47|13971.47|14089.86|13969.86|10
1627428230000|2021-07-27 23:23:50|14091.46|13971.46|14095.29|13975.29|14095.29|13975.29|14091.46|13971.46|9
1627428240000|2021-07-27 23:24:00|14095.76|13975.76|14100.16|13980.16|14100.16|13980.16|14095.76|13975.76|9
1627428250000|2021-07-27 23:24:10|14100.18|13980.18|14100.34|13980.34|14102.17|13982.17|14100.18|13980.18|9
1627428260000|2021-07-27 23:24:20|14100.67|13980.67|14100.81|13980.81|14101.17|13981.17|14100.32|13980.32|10
1627428270000|2021-07-27 23:24:30|14100.69|13980.69|14101.74|13981.74|14101.74|13981.74|14100.69|13980.69|10
1627428280000|2021-07-27 23:24:40|14101.48|13981.48|14100.33|13980.33|14101.48|13981.48|14100.33|13980.33|10
1627428290000|2021-07-27 23:24:50|14100.31|13980.31|14101.77|13981.77|14101.77|13981.77|14100.1|13980.1|10
1627428300000|2021-07-27 23:25:00|14102.21|13982.21|14102.74|13982.74|14103.19|13983.19|14102.09|13982.09|10
1627428310000|2021-07-27 23:25:10|14103.19|13983.19|14098.96|13978.96|14103.19|13983.19|14098.96|13978.96|10
1627428320000|2021-07-27 23:25:20|14097.99|13977.99|14095.59|13975.59|14098.27|13978.27|14095.52|13975.52|10
1627428330000|2021-07-27 23:25:30|14095.51|13975.51|14095.55|13975.55|14095.74|13975.74|14094.65|13974.65|10
1627428340000|2021-07-27 23:25:40|14095.68|13975.68|14097.4|13977.4|14097.46|13977.46|14095.68|13975.68|9
1627428350000|2021-07-27 23:25:50|14096.89|13976.89|14099.17|13979.17|14099.17|13979.17|14096.31|13976.31|10
1627428360000|2021-07-27 23:26:00|14100.26|13980.26|14101.41|13981.41|14101.41|13981.41|14098.98|13978.98|9
1627428370000|2021-07-27 23:26:10|14100.3|13980.3|14100.6|13980.6|14101.18|13981.18|14100.3|13980.3|9
1627428380000|2021-07-27 23:26:20|14100.57|13980.57|14100.94|13980.94|14100.96|13980.96|14099.76|13979.76|10
1627428390000|2021-07-27 23:26:30|14100.81|13980.81|14102.26|13982.26|14102.26|13982.26|14100.81|13980.81|10
1627428400000|2021-07-27 23:26:40|14102.5|13982.5|14103.72|13983.72|14103.72|13983.72|14102.5|13982.5|10
1627428410000|2021-07-27 23:26:50|14103.58|13983.58|14103.22|13983.22|14103.81|13983.81|14102.49|13982.49|10
1627428420000|2021-07-27 23:27:00|14103.2|13983.2|14101.1|13981.1|14104.11|13984.11|14101.1|13981.1|10
1627428430000|2021-07-27 23:27:10|14101.13|13981.13|14101.22|13981.22|14101.22|13981.22|14099.94|13979.94|10
1627428440000|2021-07-27 23:27:20|14101.2|13981.2|14100.92|13980.92|14101.34|13981.34|14100.87|13980.87|8
1627428450000|2021-07-27 23:27:30|14100.93|13980.93|14101.18|13981.18|14101.26|13981.26|14100.92|13980.92|9
1627428460000|2021-07-27 23:27:40|14101.22|13981.22|14101.84|13981.84|14102.29|13982.29|14101.02|13981.02|8
1627428470000|2021-07-27 23:27:50|14101.76|13981.76|14100.97|13980.97|14101.76|13981.76|14100.55|13980.55|9
1627428480000|2021-07-27 23:28:00|14100.91|13980.91|14105.7|13985.7|14105.7|13985.7|14100.91|13980.91|10
1627428490000|2021-07-27 23:28:10|14106.44|13986.44|14107.05|13987.05|14107.77|13987.77|14106.44|13986.44|10
1627428500000|2021-07-27 23:28:20|14107.04|13987.04|14108.55|13988.55|14108.75|13988.75|14107.04|13987.04|9
1627428510000|2021-07-27 23:28:30|14108.54|13988.54|14109.37|13989.37|14110.04|13990.04|14108.54|13988.54|9
1627428520000|2021-07-27 23:28:40|14109.54|13989.54|14110.44|13990.44|14110.44|13990.44|14108.89|13988.89|10
1627428530000|2021-07-27 23:28:50|14110.64|13990.64|14113.92|13993.92|14113.92|13993.92|14110.64|13990.64|10
1627428540000|2021-07-27 23:29:00|14114.48|13994.48|14114.76|13994.76|14114.93|13994.93|14113.92|13993.92|10
1627428550000|2021-07-27 23:29:10|14115|13995|14117.21|13997.21|14117.29|13997.29|14114.98|13994.98|10
1627428560000|2021-07-27 23:29:20|14117.05|13997.05|14119.66|13999.66|14119.66|13999.66|14117.05|13997.05|10
1627428570000|2021-07-27 23:29:30|14119.69|13999.69|14120.42|14000.42|14120.42|14000.42|14119.69|13999.69|10
1627428580000|2021-07-27 23:29:40|14120.49|14000.49|14120.88|14000.88|14120.89|14000.89|14118.72|13998.72|10
1627428590000|2021-07-27 23:29:50|14119.39|13999.39|14115.67|13995.67|14119.39|13999.39|14115.09|13995.09|10
1627428600000|2021-07-27 23:30:00|14115.59|13995.59|14115.66|13995.66|14115.66|13995.66|14114.19|13994.19|10
1627428610000|2021-07-27 23:30:10|14115.45|13995.45|14108.8|13988.8|14115.45|13995.45|14108.16|13988.16|9
1627428620000|2021-07-27 23:30:20|14108.27|13988.27|14105.62|13985.62|14108.8|13988.8|14105.03|13985.03|10
1627428630000|2021-07-27 23:30:30|14105.25|13985.25|14101.64|13981.64|14105.61|13985.61|14101.64|13981.64|10
1627428640000|2021-07-27 23:30:40|14101.44|13981.44|14096.41|13976.41|14102.29|13982.29|14096.41|13976.41|10
1627428650000|2021-07-27 23:30:50|14096.26|13976.26|14092.16|13972.16|14096.37|13976.37|14092.16|13972.16|10
1627428660000|2021-07-27 23:31:00|14092.67|13972.67|14089.72|13969.72|14092.67|13972.67|14089.69|13969.69|10
1627428670000|2021-07-27 23:31:10|14089.67|13969.67|14088.31|13968.31|14089.67|13969.67|14087.4|13967.4|10
1627428680000|2021-07-27 23:31:20|14088.16|13968.16|14088.37|13968.37|14088.96|13968.96|14088.14|13968.14|9
1627428690000|2021-07-27 23:31:30|14088.39|13968.39|14087.08|13967.08|14088.39|13968.39|14087.08|13967.08|10
1627428700000|2021-07-27 23:31:40|14086.78|13966.78|14085.84|13965.84|14087.03|13967.03|14085.84|13965.84|10
1627428710000|2021-07-27 23:31:50|14085.75|13965.75|14080.34|13960.34|14085.75|13965.75|14080.34|13960.34|9
1627428720000|2021-07-27 23:32:00|14080.2|13960.2|14077.03|13957.03|14080.55|13960.55|14077.03|13957.03|10
1627428730000|2021-07-27 23:32:10|14077.2|13957.2|14074.79|13954.79|14077.2|13957.2|14074.67|13954.67|10
1627428740000|2021-07-27 23:32:20|14075.08|13955.08|14073.17|13953.17|14075.17|13955.17|14072.61|13952.61|10
1627428750000|2021-07-27 23:32:30|14072.68|13952.68|14072.4|13952.4|14072.68|13952.68|14072.01|13952.01|10
1627428760000|2021-07-27 23:32:40|14072.35|13952.35|14077.79|13957.79|14077.79|13957.79|14072.35|13952.35|9
1627428770000|2021-07-27 23:32:50|14077.86|13957.86|14075.18|13955.18|14077.86|13957.86|14075.18|13955.18|10
1627428780000|2021-07-27 23:33:00|14075.39|13955.39|14076.27|13956.27|14076.27|13956.27|14075.39|13955.39|10
1627428790000|2021-07-27 23:33:10|14077.17|13957.17|14077.63|13957.63|14077.63|13957.63|14076.91|13956.91|9
1627428800000|2021-07-27 23:33:20|14077.8|13957.8|14075.92|13955.92|14077.8|13957.8|14075.25|13955.25|9
1627428810000|2021-07-27 23:33:30|14076.88|13956.88|14074.98|13954.98|14077.01|13957.01|14074.98|13954.98|10
1627428820000|2021-07-27 23:33:40|14075.17|13955.17|14075.59|13955.59|14075.64|13955.64|14075.17|13955.17|10
1627428830000|2021-07-27 23:33:50|14076.93|13956.93|14077.33|13957.33|14077.53|13957.53|14076.93|13956.93|9
1627428840000|2021-07-27 23:34:00|14077.37|13957.37|14076.89|13956.89|14078.67|13958.67|14076.89|13956.89|10
1627428850000|2021-07-27 23:34:10|14075.95|13955.95|14072.24|13952.24|14075.95|13955.95|14072.24|13952.24|10
1627428860000|2021-07-27 23:34:20|14073.15|13953.15|14069.15|13949.15|14073.15|13953.15|14069.15|13949.15|10
1627428870000|2021-07-27 23:34:30|14069.02|13949.02|14065.18|13945.18|14069.02|13949.02|14065.07|13945.07|10
1627428880000|2021-07-27 23:34:40|14064.88|13944.88|14064.96|13944.96|14065.3|13945.3|14064.88|13944.88|7
1627428890000|2021-07-27 23:34:50|14064.9|13944.9|14063.5|13943.5|14064.9|13944.9|14062.38|13942.38|10
1627428900000|2021-07-27 23:35:00|14063.3|13943.3|14062.35|13942.35|14063.82|13943.82|14062.35|13942.35|9
1627428910000|2021-07-27 23:35:10|14062.49|13942.49|14061.14|13941.14|14062.49|13942.49|14061.14|13941.14|10
1627428920000|2021-07-27 23:35:20|14060.92|13940.92|14060.63|13940.63|14061.37|13941.37|14060.63|13940.63|10
1627428930000|2021-07-27 23:35:30|14061.66|13941.66|14061.35|13941.35|14061.86|13941.86|14061.08|13941.08|8
1627428940000|2021-07-27 23:35:40|14061.24|13941.24|14059.8|13939.8|14061.71|13941.71|14059.55|13939.55|9
1627428950000|2021-07-27 23:35:50|14060.01|13940.01|14060.79|13940.79|14060.97|13940.97|14060.01|13940.01|10
1627428960000|2021-07-27 23:36:00|14060.88|13940.88|14061.17|13941.17|14062.67|13942.67|14060.88|13940.88|8
1627428970000|2021-07-27 23:36:10|14061.13|13941.13|14065.72|13945.72|14065.72|13945.72|14061.03|13941.03|10
1627428980000|2021-07-27 23:36:20|14066.24|13946.24|14067.09|13947.09|14067.09|13947.09|14065.1|13945.1|10
1627428990000|2021-07-27 23:36:30|14067.26|13947.26|14070.65|13950.65|14070.65|13950.65|14067.26|13947.26|8
1627429000000|2021-07-27 23:36:40|14070.79|13950.79|14071.67|13951.67|14071.67|13951.67|14070.31|13950.31|10
1627429010000|2021-07-27 23:36:50|14071.04|13951.04|14066.57|13946.57|14071.2|13951.2|14066.57|13946.57|10
1627429020000|2021-07-27 23:37:00|14066.54|13946.54|14063.51|13943.51|14066.54|13946.54|14063.51|13943.51|10
1627429030000|2021-07-27 23:37:10|14063.36|13943.36|14060.03|13940.03|14063.36|13943.36|14059.5|13939.5|10
1627429040000|2021-07-27 23:37:20|14059.58|13939.58|14063.2|13943.2|14063.2|13943.2|14059.58|13939.58|8
1627429050000|2021-07-27 23:37:30|14063.38|13943.38|14064.11|13944.11|14064.28|13944.28|14063.02|13943.02|10
1627429060000|2021-07-27 23:37:40|14063.88|13943.88|14063|13943|14064.36|13944.36|14063|13943|10
1627429070000|2021-07-27 23:37:50|14063.18|13943.18|14062.1|13942.1|14063.18|13943.18|14062.1|13942.1|9
1627429080000|2021-07-27 23:38:00|14062.12|13942.12|14060.92|13940.92|14062.12|13942.12|14060.92|13940.92|10
1627429090000|2021-07-27 23:38:10|14061.69|13941.69|14058.47|13938.47|14061.69|13941.69|14058.47|13938.47|10
1627429100000|2021-07-27 23:38:20|14058.49|13938.49|14058.17|13938.17|14059.36|13939.36|14057.76|13937.76|9
1627429110000|2021-07-27 23:38:30|14058.23|13938.23|14060.48|13940.48|14060.48|13940.48|14058.23|13938.23|10
1627429120000|2021-07-27 23:38:40|14060.99|13940.99|14062.88|13942.88|14062.88|13942.88|14060.99|13940.99|7
1627429130000|2021-07-27 23:38:50|14063.7|13943.7|14066.53|13946.53|14066.53|13946.53|14063.7|13943.7|9
1627429140000|2021-07-27 23:39:00|14066.49|13946.49|14067.16|13947.16|14067.16|13947.16|14065.78|13945.78|10
1627429150000|2021-07-27 23:39:10|14066.91|13946.91|14068.97|13948.97|14068.97|13948.97|14066.84|13946.84|9
1627429160000|2021-07-27 23:39:20|14069.02|13949.02|14069.92|13949.92|14070.28|13950.28|14068.62|13948.62|10
1627429170000|2021-07-27 23:39:30|14069.82|13949.82|14070.17|13950.17|14070.17|13950.17|14069.35|13949.35|7
1627429180000|2021-07-27 23:39:40|14070.16|13950.16|14069.86|13949.86|14070.19|13950.19|14069.86|13949.86|7
1627429190000|2021-07-27 23:39:50|14069.73|13949.73|14071.24|13951.24|14071.24|13951.24|14069.59|13949.59|10
1627429200000|2021-07-27 23:40:00|14071.33|13951.33|14068.18|13948.18|14071.45|13951.45|14068.18|13948.18|10
1627429210000|2021-07-27 23:40:10|14068.31|13948.31|14070.67|13950.67|14070.67|13950.67|14068.31|13948.31|8
1627429220000|2021-07-27 23:40:20|14070.82|13950.82|14070.42|13950.42|14071.21|13951.21|14069.7|13949.7|9
1627429230000|2021-07-27 23:40:30|14070.61|13950.61|14072.15|13952.15|14072.15|13952.15|14070.48|13950.48|10
1627429240000|2021-07-27 23:40:40|14072.92|13952.92|14073.24|13953.24|14074.01|13954.01|14072.92|13952.92|10
1627429250000|2021-07-27 23:40:50|14073.29|13953.29|14072.47|13952.47|14073.38|13953.38|14072.3|13952.3|8
1627429260000|2021-07-27 23:41:00|14072.62|13952.62|14072.4|13952.4|14074.11|13954.11|14072.4|13952.4|8
1627429270000|2021-07-27 23:41:10|14072.48|13952.48|14072.96|13952.96|14073.71|13953.71|14072.4|13952.4|10
1627429280000|2021-07-27 23:41:20|14073.22|13953.22|14073.47|13953.47|14073.76|13953.76|14073.01|13953.01|8
1627429290000|2021-07-27 23:41:30|14073.96|13953.96|14073.95|13953.95|14074.33|13954.33|14073.94|13953.94|10
1627429300000|2021-07-27 23:41:40|14074.09|13954.09|14076.27|13956.27|14076.27|13956.27|14074.09|13954.09|10
1627429310000|2021-07-27 23:41:50|14075.16|13955.16|14078.65|13958.65|14078.65|13958.65|14075.16|13955.16|9
1627429320000|2021-07-27 23:42:00|14079.52|13959.52|14082.77|13962.77|14082.77|13962.77|14079.52|13959.52|10
1627429330000|2021-07-27 23:42:10|14082.85|13962.85|14084.21|13964.21|14084.21|13964.21|14082.85|13962.85|9
1627429340000|2021-07-27 23:42:20|14084.52|13964.52|14086.67|13966.67|14086.67|13966.67|14084.49|13964.49|9
1627429350000|2021-07-27 23:42:30|14087.23|13967.23|14087.61|13967.61|14088.7|13968.7|14087.23|13967.23|10
1627429360000|2021-07-27 23:42:40|14087.57|13967.57|14089.65|13969.65|14089.65|13969.65|14087.57|13967.57|10
1627429370000|2021-07-27 23:42:50|14089.8|13969.8|14091.67|13971.67|14091.67|13971.67|14089.8|13969.8|8
1627429380000|2021-07-27 23:43:00|14091.87|13971.87|14091.59|13971.59|14092.8|13972.8|14091.32|13971.32|10
1627429390000|2021-07-27 23:43:10|14092.03|13972.03|14091.55|13971.55|14092.03|13972.03|14090.99|13970.99|10
1627429400000|2021-07-27 23:43:20|14091.93|13971.93|14093.04|13973.04|14093.04|13973.04|14091.93|13971.93|9
1627429410000|2021-07-27 23:43:30|14092.93|13972.93|14092.5|13972.5|14093.59|13973.59|14092.47|13972.47|10
1627429420000|2021-07-27 23:43:40|14092.57|13972.57|14092.48|13972.48|14092.57|13972.57|14092.29|13972.29|9
1627429430000|2021-07-27 23:43:50|14092.28|13972.28|14092.32|13972.32|14092.32|13972.32|14091.87|13971.87|8
1627429440000|2021-07-27 23:44:00|14092.13|13972.13|14092.85|13972.85|14092.85|13972.85|14091.56|13971.56|10
1627429450000|2021-07-27 23:44:10|14092.88|13972.88|14095.29|13975.29|14095.29|13975.29|14092.88|13972.88|10
1627429460000|2021-07-27 23:44:20|14095.42|13975.42|14099.58|13979.58|14099.58|13979.58|14095.34|13975.34|10
1627429470000|2021-07-27 23:44:30|14100.68|13980.68|14103.97|13983.97|14103.97|13983.97|14100.68|13980.68|10
1627429480000|2021-07-27 23:44:40|14104.04|13984.04|14105.84|13985.84|14105.84|13985.84|14103.95|13983.95|10
1627429490000|2021-07-27 23:44:50|14106.05|13986.05|14105.71|13985.71|14107.09|13987.09|14103.71|13983.71|10
1627429500000|2021-07-27 23:45:00|14105.52|13985.52|14106.61|13986.61|14107.59|13987.59|14105.35|13985.35|10
1627429510000|2021-07-27 23:45:10|14107.52|13987.52|14106.79|13986.79|14108.55|13988.55|14106.79|13986.79|9
1627429520000|2021-07-27 23:45:20|14106.44|13986.44|14105.46|13985.46|14107.06|13987.06|14105.46|13985.46|10
1627429530000|2021-07-27 23:45:30|14105.66|13985.66|14108.08|13988.08|14108.08|13988.08|14105.65|13985.65|10
1627429540000|2021-07-27 23:45:40|14107.84|13987.84|14112.22|13992.22|14113.44|13993.44|14107.84|13987.84|10
1627429550000|2021-07-27 23:45:50|14111.82|13991.82|14112.01|13992.01|14113.18|13993.18|14111.51|13991.51|10
1627429560000|2021-07-27 23:46:00|14111.97|13991.97|14108.9|13988.9|14112.38|13992.38|14108.9|13988.9|10
1627429570000|2021-07-27 23:46:10|14108.53|13988.53|14105.83|13985.83|14108.53|13988.53|14105.6|13985.6|10
1627429580000|2021-07-27 23:46:20|14106.01|13986.01|14107.27|13987.27|14107.27|13987.27|14105.61|13985.61|9
1627429590000|2021-07-27 23:46:30|14107.18|13987.18|14109.31|13989.31|14109.31|13989.31|14107.18|13987.18|10
1627429600000|2021-07-27 23:46:40|14109.96|13989.96|14110.78|13990.78|14110.84|13990.84|14109.96|13989.96|10
1627429610000|2021-07-27 23:46:50|14110.67|13990.67|14108.66|13988.66|14110.88|13990.88|14108.66|13988.66|10
1627429620000|2021-07-27 23:47:00|14109.17|13989.17|14107.76|13987.76|14109.2|13989.2|14107.69|13987.69|10
1627429630000|2021-07-27 23:47:10|14107.58|13987.58|14106.33|13986.33|14107.58|13987.58|14106.33|13986.33|10
1627429640000|2021-07-27 23:47:20|14105.93|13985.93|14105.41|13985.41|14105.93|13985.93|14104.92|13984.92|10
1627429650000|2021-07-27 23:47:30|14106.7|13986.7|14107.61|13987.61|14107.76|13987.76|14106.7|13986.7|10
1627429660000|2021-07-27 23:47:40|14108.24|13988.24|14110.18|13990.18|14110.18|13990.18|14107.68|13987.68|10
1627429670000|2021-07-27 23:47:50|14110|13990|14110.93|13990.93|14110.93|13990.93|14109.45|13989.45|10
1627429680000|2021-07-27 23:48:00|14110.83|13990.83|14110.35|13990.35|14110.83|13990.83|14110.35|13990.35|9
1627429690000|2021-07-27 23:48:10|14109.62|13989.62|14108.09|13988.09|14109.62|13989.62|14108.09|13988.09|10
1627429700000|2021-07-27 23:48:20|14107.96|13987.96|14106.69|13986.69|14107.98|13987.98|14106.69|13986.69|9
1627429710000|2021-07-27 23:48:30|14106.63|13986.63|14107.43|13987.43|14107.47|13987.47|14106.54|13986.54|9
1627429720000|2021-07-27 23:48:40|14107.32|13987.32|14107.12|13987.12|14107.61|13987.61|14106.98|13986.98|9
1627429730000|2021-07-27 23:48:50|14107.08|13987.08|14108.12|13988.12|14108.12|13988.12|14107.08|13987.08|9
1627429740000|2021-07-27 23:49:00|14108.39|13988.39|14107.42|13987.42|14108.99|13988.99|14107.42|13987.42|10
1627429750000|2021-07-27 23:49:10|14108.51|13988.51|14106.74|13986.74|14108.51|13988.51|14106.74|13986.74|10
1627429760000|2021-07-27 23:49:20|14106.61|13986.61|14105.42|13985.42|14108.08|13988.08|14105.42|13985.42|10
1627429770000|2021-07-27 23:49:30|14105.29|13985.29|14105.94|13985.94|14106.75|13986.75|14105.29|13985.29|10
1627429780000|2021-07-27 23:49:40|14105.35|13985.35|14103.13|13983.13|14105.35|13985.35|14102.78|13982.78|9
1627429790000|2021-07-27 23:49:50|14103.22|13983.22|14103.55|13983.55|14103.63|13983.63|14102.92|13982.92|10
1627429800000|2021-07-27 23:50:00|14103.61|13983.61|14107.99|13987.99|14107.99|13987.99|14103.45|13983.45|9
1627429810000|2021-07-27 23:50:10|14108.04|13988.04|14109.15|13989.15|14109.28|13989.28|14108.04|13988.04|9
1627429820000|2021-07-27 23:50:20|14109.95|13989.95|14116|13996|14116|13996|14109.81|13989.81|10
1627429830000|2021-07-27 23:50:30|14115.87|13995.87|14117.56|13997.56|14117.73|13997.73|14115.87|13995.87|10
1627429840000|2021-07-27 23:50:40|14117.48|13997.48|14116.31|13996.31|14117.59|13997.59|14116.03|13996.03|10
1627429850000|2021-07-27 23:50:50|14116.18|13996.18|14113.32|13993.32|14116.38|13996.38|14113.32|13993.32|10
1627429860000|2021-07-27 23:51:00|14113.27|13993.27|14111.09|13991.09|14113.27|13993.27|14111.09|13991.09|10
1627429870000|2021-07-27 23:51:10|14111.36|13991.36|14110.99|13990.99|14111.36|13991.36|14110.17|13990.17|10
1627429880000|2021-07-27 23:51:20|14110.89|13990.89|14113.27|13993.27|14113.4|13993.4|14110.89|13990.89|10
1627429890000|2021-07-27 23:51:30|14112.98|13992.98|14114.67|13994.67|14114.72|13994.72|14112.98|13992.98|10
1627429900000|2021-07-27 23:51:40|14114.98|13994.98|14113.44|13993.44|14114.98|13994.98|14113.44|13993.44|9
1627429910000|2021-07-27 23:51:50|14113.68|13993.68|14114.66|13994.66|14114.66|13994.66|14113.41|13993.41|10
1627429920000|2021-07-27 23:52:00|14114.75|13994.75|14116.4|13996.4|14116.4|13996.4|14114.02|13994.02|10
1627429930000|2021-07-27 23:52:10|14117.39|13997.39|14123.9|14003.9|14124.28|14004.28|14117.39|13997.39|10
1627429940000|2021-07-27 23:52:20|14124.77|14004.77|14129.96|14009.96|14130.64|14010.64|14124.77|14004.77|10
1627429950000|2021-07-27 23:52:30|14130.31|14010.31|14131.7|14011.7|14131.7|14011.7|14130.25|14010.25|10
1627429960000|2021-07-27 23:52:40|14132.84|14012.84|14133.94|14013.94|14133.94|14013.94|14131.75|14011.75|10
1627429970000|2021-07-27 23:52:50|14134.61|14014.61|14139.13|14019.13|14139.13|14019.13|14134.57|14014.57|10
1627429980000|2021-07-27 23:53:00|14138.38|14018.38|14139.56|14019.56|14140.76|14020.76|14138.38|14018.38|10
1627429990000|2021-07-27 23:53:10|14139.61|14019.61|14142.25|14022.25|14142.25|14022.25|14139.17|14019.17|10
1627430000000|2021-07-27 23:53:20|14142.97|14022.97|14144.78|14024.78|14144.78|14024.78|14142.97|14022.97|10
1627430010000|2021-07-27 23:53:30|14144.72|14024.72|14145.56|14025.56|14145.56|14025.56|14144.49|14024.49|10
1627430020000|2021-07-27 23:53:40|14146.19|14026.19|14147.44|14027.44|14147.44|14027.44|14146.19|14026.19|8
1627430030000|2021-07-27 23:53:50|14147.58|14027.58|14149.02|14029.02|14149.4|14029.4|14147.58|14027.58|10
1627430040000|2021-07-27 23:54:00|14149.52|14029.52|14152.09|14032.09|14152.09|14032.09|14149.44|14029.44|10
1627430050000|2021-07-27 23:54:10|14152.76|14032.76|14152.93|14032.93|14154.63|14034.63|14152.76|14032.76|10
1627430060000|2021-07-27 23:54:20|14152.61|14032.61|14154.39|14034.39|14154.82|14034.82|14152.38|14032.38|9
1627430070000|2021-07-27 23:54:30|14154.42|14034.42|14154.6|14034.6|14155.01|14035.01|14153.97|14033.97|9
1627430080000|2021-07-27 23:54:40|14155.06|14035.06|14166.83|14046.83|14168.93|14048.93|14154.96|14034.96|10
1627430090000|2021-07-27 23:54:50|14166.72|14046.72|14176.69|14056.69|14176.69|14056.69|14166.72|14046.72|10
1627430100000|2021-07-27 23:55:00|14177.54|14057.54|14179.16|14059.16|14182.6|14062.6|14177.54|14057.54|10
1627430110000|2021-07-27 23:55:10|14177.34|14057.34|14171.86|14051.86|14177.34|14057.34|14171.86|14051.86|10
1627430120000|2021-07-27 23:55:20|14170.59|14050.59|14176.43|14056.43|14176.43|14056.43|14170.59|14050.59|10
1627430130000|2021-07-27 23:55:30|14177.46|14057.46|14182.38|14062.38|14182.38|14062.38|14177.46|14057.46|10
1627430140000|2021-07-27 23:55:40|14183.82|14063.82|14182.2|14062.2|14184.32|14064.32|14182.2|14062.2|10
1627430150000|2021-07-27 23:55:50|14182.28|14062.28|14183.05|14063.05|14183.05|14063.05|14180.37|14060.37|10
1627430160000|2021-07-27 23:56:00|14182.89|14062.89|14182.99|14062.99|14185.14|14065.14|14182.89|14062.89|10
1627430170000|2021-07-27 23:56:10|14182.6|14062.6|14181.33|14061.33|14182.6|14062.6|14181.2|14061.2|10
1627430180000|2021-07-27 23:56:20|14181.34|14061.34|14179.32|14059.32|14181.8|14061.8|14179.2|14059.2|10
1627430190000|2021-07-27 23:56:30|14178.98|14058.98|14176.78|14056.78|14179.35|14059.35|14176.78|14056.78|10
1627430200000|2021-07-27 23:56:40|14177.69|14057.69|14180.12|14060.12|14180.12|14060.12|14177.29|14057.29|10
1627430210000|2021-07-27 23:56:50|14181.09|14061.09|14184.46|14064.46|14185.17|14065.17|14180.61|14060.61|10
1627430220000|2021-07-27 23:57:00|14184.2|14064.2|14190.04|14070.04|14190.04|14070.04|14184.2|14064.2|10
1627430230000|2021-07-27 23:57:10|14191.29|14071.29|14196.41|14076.41|14196.41|14076.41|14191.23|14071.23|10
1627430240000|2021-07-27 23:57:20|14196.59|14076.59|14194.37|14074.37|14196.59|14076.59|14193.01|14073.01|10
1627430250000|2021-07-27 23:57:30|14193.58|14073.58|14195.63|14075.63|14195.63|14075.63|14193.58|14073.58|9
1627430260000|2021-07-27 23:57:40|14195.52|14075.52|14198.82|14078.82|14198.82|14078.82|14195.52|14075.52|10
1627430270000|2021-07-27 23:57:50|14199.73|14079.73|14204.01|14084.01|14204.01|14084.01|14199.73|14079.73|10
1627430280000|2021-07-27 23:58:00|14207.93|14087.93|14216.62|14096.62|14216.62|14096.62|14207.93|14087.93|10
1627430290000|2021-07-27 23:58:10|14216.61|14096.61|14222.37|14102.37|14222.62|14102.62|14216.61|14096.61|10
1627430300000|2021-07-27 23:58:20|14222.3|14102.3|14218|14098|14222.3|14102.3|14216.79|14096.79|10
1627430310000|2021-07-27 23:58:30|14217.4|14097.4|14212.74|14092.74|14217.92|14097.92|14212.74|14092.74|9
1627430320000|2021-07-27 23:58:40|14213.62|14093.62|14215.37|14095.37|14215.56|14095.56|14213.51|14093.51|10
1627430330000|2021-07-27 23:58:50|14214.58|14094.58|14214.48|14094.48|14215.48|14095.48|14214.31|14094.31|10
1627430340000|2021-07-27 23:59:00|14214.09|14094.09|14211.78|14091.78|14214.3|14094.3|14211.78|14091.78|10
1627430350000|2021-07-27 23:59:10|14210.93|14090.93|14214.07|14094.07|14214.07|14094.07|14210.93|14090.93|10
1627430360000|2021-07-27 23:59:20|14213.81|14093.81|14217.17|14097.17|14217.17|14097.17|14213.81|14093.81|10
1627430370000|2021-07-27 23:59:30|14217.13|14097.13|14218.31|14098.31|14218.31|14098.31|14216.35|14096.35|10
1627430380000|2021-07-27 23:59:40|14218.43|14098.43|14218.78|14098.78|14219.56|14099.56|14217.81|14097.81|10
1627430390000|2021-07-27 23:59:50|14219.28|14099.28|14222.12|14102.12|14223.05|14103.05|14219.28|14099.28|10
1627430400000|2021-07-28 00:00:00|14224.23|14104.23|14224.27|14104.27|14224.27|14104.27|14222.86|14102.86|9
1627430410000|2021-07-28 00:00:10|14225.71|14105.71|14232.16|14112.16|14232.16|14112.16|14225.71|14105.71|10
1627430420000|2021-07-28 00:00:20|14232.87|14112.87|14222.55|14102.55|14232.87|14112.87|14222.55|14102.55|10
1627430430000|2021-07-28 00:00:30|14221.42|14101.42|14217.63|14097.63|14221.42|14101.42|14217.63|14097.63|10
1627430440000|2021-07-28 00:00:40|14217.28|14097.28|14212.22|14092.22|14217.28|14097.28|14212.22|14092.22|10
1627430450000|2021-07-28 00:00:50|14210.95|14090.95|14207.23|14087.23|14210.95|14090.95|14205.01|14085.01|10
1627430460000|2021-07-28 00:01:00|14207.48|14087.48|14198.83|14078.83|14208.57|14088.57|14198.83|14078.83|10
1627430470000|2021-07-28 00:01:10|14197.8|14077.8|14196.91|14076.91|14197.82|14077.82|14196.81|14076.81|10
1627430480000|2021-07-28 00:01:20|14197.01|14077.01|14196.09|14076.09|14197.01|14077.01|14194.53|14074.53|10
1627430490000|2021-07-28 00:01:30|14196.22|14076.22|14198.34|14078.34|14199.3|14079.3|14196.22|14076.22|10
1627430500000|2021-07-28 00:01:40|14198.82|14078.82|14202.35|14082.35|14202.57|14082.57|14198.82|14078.82|10
1627430510000|2021-07-28 00:01:50|14202.14|14082.14|14202.82|14082.82|14202.82|14082.82|14201.45|14081.45|10
1627430520000|2021-07-28 00:02:00|14204.06|14084.06|14206.98|14086.98|14206.98|14086.98|14203.18|14083.18|10
1627430530000|2021-07-28 00:02:10|14206.32|14086.32|14205.11|14085.11|14206.32|14086.32|14204.4|14084.4|10
1627430540000|2021-07-28 00:02:20|14204.33|14084.33|14204.64|14084.64|14205.19|14085.19|14204.24|14084.24|10
1627430550000|2021-07-28 00:02:30|14205.19|14085.19|14210.6|14090.6|14210.75|14090.75|14205.03|14085.03|9
1627430560000|2021-07-28 00:02:40|14212.63|14092.63|14216.26|14096.26|14216.26|14096.26|14211.35|14091.35|10
1627430570000|2021-07-28 00:02:50|14217.4|14097.4|14222.03|14102.03|14222.18|14102.18|14217.4|14097.4|10
1627430580000|2021-07-28 00:03:00|14221.23|14101.23|14219.67|14099.67|14222.43|14102.43|14219.67|14099.67|10
1627430590000|2021-07-28 00:03:10|14219.35|14099.35|14219.42|14099.42|14219.42|14099.42|14216.02|14096.02|10
1627430600000|2021-07-28 00:03:20|14222.33|14102.33|14224.52|14104.52|14225.15|14105.15|14222.33|14102.33|10
1627430610000|2021-07-28 00:03:30|14225.74|14105.74|14234.59|14114.59|14234.59|14114.59|14225.74|14105.74|10
1627430620000|2021-07-28 00:03:40|14235.57|14115.57|14237.22|14117.22|14238.53|14118.53|14235.57|14115.57|10
1627430630000|2021-07-28 00:03:50|14232.15|14112.15|14228.43|14108.43|14232.15|14112.15|14227.99|14107.99|10
1627430640000|2021-07-28 00:04:00|14229.37|14109.37|14210.15|14090.15|14229.84|14109.84|14210.15|14090.15|10
1627430650000|2021-07-28 00:04:10|14209.11|14089.11|14198.4|14078.4|14209.11|14089.11|14198.4|14078.4|10
1627430660000|2021-07-28 00:04:20|14197.47|14077.47|14195.7|14075.7|14197.47|14077.47|14195.7|14075.7|10
1627430670000|2021-07-28 00:04:30|14195.25|14075.25|14183.28|14063.28|14195.25|14075.25|14183.28|14063.28|10
1627430680000|2021-07-28 00:04:40|14183.15|14063.15|14178.92|14058.92|14183.15|14063.15|14178.92|14058.92|10
1627430690000|2021-07-28 00:04:50|14179.2|14059.2|14172.45|14052.45|14179.84|14059.84|14172.45|14052.45|10
1627430700000|2021-07-28 00:05:00|14172.44|14052.44|14166.01|14046.01|14172.44|14052.44|14166.01|14046.01|10
1627430710000|2021-07-28 00:05:10|14165.59|14045.59|14159.63|14039.63|14165.59|14045.59|14159.63|14039.63|9
1627430720000|2021-07-28 00:05:20|14158.52|14038.52|14156.24|14036.24|14158.52|14038.52|14155.84|14035.84|10
1627430730000|2021-07-28 00:05:30|14156.93|14036.93|14159.6|14039.6|14159.6|14039.6|14156.93|14036.93|10
1627430740000|2021-07-28 00:05:40|14160.26|14040.26|14161.57|14041.57|14161.58|14041.58|14160.12|14040.12|10
1627430750000|2021-07-28 00:05:50|14160.9|14040.9|14156.2|14036.2|14160.9|14040.9|14156.2|14036.2|10
1627430760000|2021-07-28 00:06:00|14155.81|14035.81|14152.61|14032.61|14155.81|14035.81|14152.33|14032.33|10
1627430770000|2021-07-28 00:06:10|14152.52|14032.52|14149.75|14029.75|14152.55|14032.55|14149.75|14029.75|10
1627430780000|2021-07-28 00:06:20|14149.94|14029.94|14150.18|14030.18|14150.44|14030.44|14148.15|14028.15|10
1627430790000|2021-07-28 00:06:30|14150.62|14030.62|14152.41|14032.41|14153.12|14033.12|14150.62|14030.62|10
1627430800000|2021-07-28 00:06:40|14152.54|14032.54|14154.53|14034.53|14155.03|14035.03|14152.54|14032.54|10
1627430810000|2021-07-28 00:06:50|14154.58|14034.58|14154.63|14034.63|14154.67|14034.67|14153.58|14033.58|10
1627430820000|2021-07-28 00:07:00|14154.95|14034.95|14154.36|14034.36|14154.98|14034.98|14153.57|14033.57|10
1627430830000|2021-07-28 00:07:10|14154.41|14034.41|14153.13|14033.13|14154.41|14034.41|14152.87|14032.87|10
1627430840000|2021-07-28 00:07:20|14152.55|14032.55|14147.39|14027.39|14152.55|14032.55|14147.39|14027.39|10
1627430850000|2021-07-28 00:07:30|14147.03|14027.03|14145.87|14025.87|14147.03|14027.03|14144.83|14024.83|10
1627430860000|2021-07-28 00:07:40|14144.18|14024.18|14137.94|14017.94|14144.18|14024.18|14137.94|14017.94|10
1627430870000|2021-07-28 00:07:50|14137.44|14017.44|14133.37|14013.37|14137.44|14017.44|14132.89|14012.89|10
1627430880000|2021-07-28 00:08:00|14133.49|14013.49|14132.84|14012.84|14133.77|14013.77|14132.19|14012.19|10
1627430890000|2021-07-28 00:08:10|14132.98|14012.98|14134.66|14014.66|14134.66|14014.66|14132.96|14012.96|10
1627430900000|2021-07-28 00:08:20|14135.61|14015.61|14132.38|14012.38|14135.9|14015.9|14132.38|14012.38|10
1627430910000|2021-07-28 00:08:30|14131.29|14011.29|14127.56|14007.56|14131.29|14011.29|14127.56|14007.56|10
1627430920000|2021-07-28 00:08:40|14127.3|14007.3|14123.78|14003.78|14127.3|14007.3|14122.9|14002.9|10
1627430930000|2021-07-28 00:08:50|14123.52|14003.52|14121.5|14001.5|14123.97|14003.97|14121.5|14001.5|10
1627430940000|2021-07-28 00:09:00|14121.1|14001.1|14120.48|14000.48|14121.55|14001.55|14120.16|14000.16|10
1627430950000|2021-07-28 00:09:10|14120.42|14000.42|14119.68|13999.68|14120.42|14000.42|14118.35|13998.35|10
1627430960000|2021-07-28 00:09:20|14119.91|13999.91|14117.19|13997.19|14120.15|14000.15|14117.06|13997.06|10
1627430970000|2021-07-28 00:09:30|14117.16|13997.16|14116.05|13996.05|14117.16|13997.16|14115.72|13995.72|10
1627430980000|2021-07-28 00:09:40|14116.02|13996.02|14115.17|13995.17|14116.02|13996.02|14113.38|13993.38|10
1627430990000|2021-07-28 00:09:50|14115.04|13995.04|14112.16|13992.16|14115.04|13995.04|14111.82|13991.82|10
1627431000000|2021-07-28 00:10:00|14111|13991|14108.08|13988.08|14111|13991|14108.05|13988.05|10
1627431010000|2021-07-28 00:10:10|14107.43|13987.43|14103.08|13983.08|14107.66|13987.66|14103.08|13983.08|10
1627431020000|2021-07-28 00:10:20|14103.69|13983.69|14100.88|13980.88|14103.69|13983.69|14100.88|13980.88|10
1627431030000|2021-07-28 00:10:30|14100.25|13980.25|14095.78|13975.78|14100.25|13980.25|14094.77|13974.77|10
1627431040000|2021-07-28 00:10:40|14095.4|13975.4|14096.24|13976.24|14096.42|13976.42|14094.93|13974.93|10
1627431050000|2021-07-28 00:10:50|14096.61|13976.61|14097.63|13977.63|14097.63|13977.63|14095.99|13975.99|10
1627431060000|2021-07-28 00:11:00|14097.75|13977.75|14109.27|13989.27|14109.27|13989.27|14097.75|13977.75|10
1627431070000|2021-07-28 00:11:10|14110.28|13990.28|14117.51|13997.51|14117.51|13997.51|14110.28|13990.28|10
1627431080000|2021-07-28 00:11:20|14119.4|13999.4|14120.03|14000.03|14120.03|14000.03|14118.91|13998.91|10
1627431090000|2021-07-28 00:11:30|14119.6|13999.6|14118.4|13998.4|14120.04|14000.04|14118.22|13998.22|10
1627431100000|2021-07-28 00:11:40|14117.67|13997.67|14111.49|13991.49|14117.67|13997.67|14111.49|13991.49|10
1627431110000|2021-07-28 00:11:50|14111.47|13991.47|14105.89|13985.89|14111.47|13991.47|14105.89|13985.89|10
1627431120000|2021-07-28 00:12:00|14106.16|13986.16|14104.36|13984.36|14106.16|13986.16|14103.27|13983.27|10
1627431130000|2021-07-28 00:12:10|14105.56|13985.56|14105.86|13985.86|14105.98|13985.98|14105.17|13985.17|10
1627431140000|2021-07-28 00:12:20|14106.02|13986.02|14111.72|13991.72|14111.72|13991.72|14106.02|13986.02|9
1627431150000|2021-07-28 00:12:30|14111.27|13991.27|14114.11|13994.11|14114.11|13994.11|14111.27|13991.27|10
1627431160000|2021-07-28 00:12:40|14114.31|13994.31|14118.6|13998.6|14118.6|13998.6|14114.31|13994.31|10
1627431170000|2021-07-28 00:12:50|14120.04|14000.04|14120.77|14000.77|14120.81|14000.81|14120.04|14000.04|10
1627431180000|2021-07-28 00:13:00|14120.66|14000.66|14121.29|14001.29|14121.29|14001.29|14120.56|14000.56|10
1627431190000|2021-07-28 00:13:10|14121.49|14001.49|14125.5|14005.5|14126.25|14006.25|14121.12|14001.12|9
1627431200000|2021-07-28 00:13:20|14125.26|14005.26|14120.6|14000.6|14125.26|14005.26|14120.14|14000.14|10
1627431210000|2021-07-28 00:13:30|14118.89|13998.89|14120.26|14000.26|14120.73|14000.73|14118.89|13998.89|10
1627431220000|2021-07-28 00:13:40|14120.55|14000.55|14120.89|14000.89|14120.89|14000.89|14120.48|14000.48|9
1627431230000|2021-07-28 00:13:50|14119.56|13999.56|14118.65|13998.65|14119.57|13999.57|14118.3|13998.3|10
1627431240000|2021-07-28 00:14:00|14119.13|13999.13|14119.48|13999.48|14121.09|14001.09|14118.74|13998.74|10
1627431250000|2021-07-28 00:14:10|14119.54|13999.54|14121.61|14001.61|14122.05|14002.05|14119.54|13999.54|9
1627431260000|2021-07-28 00:14:20|14121.56|14001.56|14119.99|13999.99|14121.74|14001.74|14119.99|13999.99|10
1627431270000|2021-07-28 00:14:30|14119.55|13999.55|14119.12|13999.12|14119.55|13999.55|14118.49|13998.49|10
1627431280000|2021-07-28 00:14:40|14119.37|13999.37|14119.1|13999.1|14119.37|13999.37|14118.27|13998.27|8
1627431290000|2021-07-28 00:14:50|14119.03|13999.03|14119.65|13999.65|14120.1|14000.1|14119.03|13999.03|9
1627431300000|2021-07-28 00:15:00|14119.63|13999.63|14117.94|13997.94|14119.67|13999.67|14117.75|13997.75|10
1627431310000|2021-07-28 00:15:10|14117.69|13997.69|14116.63|13996.63|14117.69|13997.69|14116.44|13996.44|10
1627431320000|2021-07-28 00:15:20|14116.46|13996.46|14116.87|13996.87|14117.09|13997.09|14115.39|13995.39|10
1627431330000|2021-07-28 00:15:30|14116.8|13996.8|14118.12|13998.12|14118.12|13998.12|14116.8|13996.8|10
1627431340000|2021-07-28 00:15:40|14118.68|13998.68|14119.76|13999.76|14119.76|13999.76|14117.27|13997.27|10
1627431350000|2021-07-28 00:15:50|14120.16|14000.16|14122.45|14002.45|14122.45|14002.45|14120.16|14000.16|10
1627431360000|2021-07-28 00:16:00|14122.12|14002.12|14125.54|14005.54|14125.54|14005.54|14122.12|14002.12|10
1627431370000|2021-07-28 00:16:10|14125.78|14005.78|14130.2|14010.2|14130.2|14010.2|14125.78|14005.78|10
1627431380000|2021-07-28 00:16:20|14131.17|14011.17|14136.16|14016.16|14136.16|14016.16|14131.17|14011.17|10
1627431390000|2021-07-28 00:16:30|14136.7|14016.7|14135.78|14015.78|14136.7|14016.7|14135.78|14015.78|10
1627431400000|2021-07-28 00:16:40|14135.75|14015.75|14137.37|14017.37|14137.37|14017.37|14135.75|14015.75|10
1627431410000|2021-07-28 00:16:50|14137.53|14017.53|14134.96|14014.96|14137.53|14017.53|14134.89|14014.89|10
1627431420000|2021-07-28 00:17:00|14134.23|14014.23|14131.81|14011.81|14134.23|14014.23|14131.81|14011.81|10
1627431430000|2021-07-28 00:17:10|14132.05|14012.05|14131.91|14011.91|14132.45|14012.45|14131.28|14011.28|10
1627431440000|2021-07-28 00:17:20|14131.42|14011.42|14131.24|14011.24|14131.52|14011.52|14131.21|14011.21|10
1627431450000|2021-07-28 00:17:30|14131.61|14011.61|14133.57|14013.57|14133.72|14013.72|14131.61|14011.61|10
1627431460000|2021-07-28 00:17:40|14134.09|14014.09|14134.17|14014.17|14134.34|14014.34|14133.8|14013.8|10
1627431470000|2021-07-28 00:17:50|14134.28|14014.28|14133.55|14013.55|14134.87|14014.87|14133.26|14013.26|10
1627431480000|2021-07-28 00:18:00|14133.4|14013.4|14132.38|14012.38|14133.4|14013.4|14132.38|14012.38|8
1627431490000|2021-07-28 00:18:10|14132.41|14012.41|14131.72|14011.72|14132.42|14012.42|14131.71|14011.71|8
1627431500000|2021-07-28 00:18:20|14131.37|14011.37|14131.51|14011.51|14131.53|14011.53|14130.04|14010.04|10
1627431510000|2021-07-28 00:18:30|14131.66|14011.66|14131.85|14011.85|14131.85|14011.85|14131.42|14011.42|10
1627431520000|2021-07-28 00:18:40|14131.91|14011.91|14131.44|14011.44|14132.09|14012.09|14131.18|14011.18|10
1627431530000|2021-07-28 00:18:50|14130.21|14010.21|14128.65|14008.65|14130.21|14010.21|14128.65|14008.65|10
1627431540000|2021-07-28 00:19:00|14128.63|14008.63|14128.57|14008.57|14128.71|14008.71|14128.38|14008.38|10
1627431550000|2021-07-28 00:19:10|14128.52|14008.52|14127.78|14007.78|14128.86|14008.86|14127.17|14007.17|10
1627431560000|2021-07-28 00:19:20|14127.83|14007.83|14128.49|14008.49|14128.68|14008.68|14127.83|14007.83|10
1627431570000|2021-07-28 00:19:30|14128.78|14008.78|14132.15|14012.15|14132.15|14012.15|14128.36|14008.36|10
1627431580000|2021-07-28 00:19:40|14133.08|14013.08|14133.34|14013.34|14133.62|14013.62|14132.96|14012.96|10
1627431590000|2021-07-28 00:19:50|14133.42|14013.42|14135.28|14015.28|14135.46|14015.46|14133.42|14013.42|10
1627431600000|2021-07-28 00:20:00|14136.37|14016.37|14136.46|14016.46|14137.17|14017.17|14136.2|14016.2|10
1627431610000|2021-07-28 00:20:10|14136.35|14016.35|14135.42|14015.42|14136.5|14016.5|14135.09|14015.09|10
1627431620000|2021-07-28 00:20:20|14135.44|14015.44|14131.17|14011.17|14135.44|14015.44|14131.17|14011.17|9
1627431630000|2021-07-28 00:20:30|14131.21|14011.21|14132.8|14012.8|14132.8|14012.8|14130.63|14010.63|9
1627431640000|2021-07-28 00:20:40|14132.81|14012.81|14136.11|14016.11|14136.11|14016.11|14132.81|14012.81|10
1627431650000|2021-07-28 00:20:50|14136.23|14016.23|14139.94|14019.94|14139.94|14019.94|14136.23|14016.23|10
1627431660000|2021-07-28 00:21:00|14140.05|14020.05|14139.6|14019.6|14141.79|14021.79|14138.74|14018.74|10
1627431670000|2021-07-28 00:21:10|14140.36|14020.36|14143.08|14023.08|14143.12|14023.12|14140.36|14020.36|10
1627431680000|2021-07-28 00:21:20|14143.92|14023.92|14145.57|14025.57|14146|14026|14143.92|14023.92|10
1627431690000|2021-07-28 00:21:30|14144.94|14024.94|14145.78|14025.78|14146.04|14026.04|14144.94|14024.94|10
1627431700000|2021-07-28 00:21:40|14145.64|14025.64|14150.2|14030.2|14150.2|14030.2|14145|14025|10
1627431710000|2021-07-28 00:21:50|14150.37|14030.37|14153.1|14033.1|14154.19|14034.19|14150.37|14030.37|9
1627431720000|2021-07-28 00:22:00|14153.65|14033.65|14152.56|14032.56|14153.65|14033.65|14152.05|14032.05|10
1627431730000|2021-07-28 00:22:10|14152.92|14032.92|14154.65|14034.65|14154.65|14034.65|14152.79|14032.79|10
1627431740000|2021-07-28 00:22:20|14155.29|14035.29|14158.1|14038.1|14158.1|14038.1|14155.18|14035.18|9
1627431750000|2021-07-28 00:22:30|14159.98|14039.98|14161.23|14041.23|14161.23|14041.23|14159.98|14039.98|10
1627431760000|2021-07-28 00:22:40|14160.73|14040.73|14160.34|14040.34|14160.96|14040.96|14160.22|14040.22|9
1627431770000|2021-07-28 00:22:50|14159.59|14039.59|14157.97|14037.97|14159.59|14039.59|14157.97|14037.97|10
1627431780000|2021-07-28 00:23:00|14157.98|14037.98|14158.79|14038.79|14158.79|14038.79|14157.63|14037.63|10
1627431790000|2021-07-28 00:23:10|14158.88|14038.88|14159.5|14039.5|14160.15|14040.15|14158.82|14038.82|9
1627431800000|2021-07-28 00:23:20|14159.51|14039.51|14160.57|14040.57|14160.59|14040.59|14159.51|14039.51|10
1627431810000|2021-07-28 00:23:30|14160.8|14040.8|14161.39|14041.39|14162.04|14042.04|14160.61|14040.61|10
1627431820000|2021-07-28 00:23:40|14161.4|14041.4|14160.72|14040.72|14162.18|14042.18|14160.41|14040.41|10
1627431830000|2021-07-28 00:23:50|14160.43|14040.43|14158.54|14038.54|14160.43|14040.43|14158.08|14038.08|10
1627431840000|2021-07-28 00:24:00|14158.55|14038.55|14157.33|14037.33|14158.55|14038.55|14156.83|14036.83|10
1627431850000|2021-07-28 00:24:10|14157.42|14037.42|14159.35|14039.35|14159.48|14039.48|14157.36|14037.36|10
1627431860000|2021-07-28 00:24:20|14159.39|14039.39|14157.83|14037.83|14159.39|14039.39|14157.27|14037.27|10
1627431870000|2021-07-28 00:24:30|14158.39|14038.39|14162.4|14042.4|14162.5|14042.5|14158.39|14038.39|10
1627431880000|2021-07-28 00:24:40|14162.43|14042.43|14163.34|14043.34|14163.34|14043.34|14161.96|14041.96|10
1627431890000|2021-07-28 00:24:50|14163.48|14043.48|14169.42|14049.42|14170.27|14050.27|14162.67|14042.67|10
1627431900000|2021-07-28 00:25:00|14169.55|14049.55|14169.4|14049.4|14169.9|14049.9|14169.24|14049.24|10
1627431910000|2021-07-28 00:25:10|14169.49|14049.49|14169.67|14049.67|14170.82|14050.82|14169.1|14049.1|10
1627431920000|2021-07-28 00:25:20|14169.78|14049.78|14170.96|14050.96|14170.96|14050.96|14169.78|14049.78|9
1627431930000|2021-07-28 00:25:30|14170.82|14050.82|14171.51|14051.51|14172.35|14052.35|14170.82|14050.82|10
1627431940000|2021-07-28 00:25:40|14171.59|14051.59|14173.95|14053.95|14173.95|14053.95|14171.59|14051.59|10
1627431950000|2021-07-28 00:25:50|14173.86|14053.86|14174.85|14054.85|14174.85|14054.85|14173.86|14053.86|10
1627431960000|2021-07-28 00:26:00|14175.28|14055.28|14172.82|14052.82|14175.51|14055.51|14172.77|14052.77|10
1627431970000|2021-07-28 00:26:10|14172.5|14052.5|14174.64|14054.64|14174.64|14054.64|14172.33|14052.33|10
1627431980000|2021-07-28 00:26:20|14173.03|14053.03|14173.28|14053.28|14173.28|14053.28|14172.9|14052.9|10
1627431990000|2021-07-28 00:26:30|14173.17|14053.17|14174.01|14054.01|14174.89|14054.89|14173.17|14053.17|10
1627432000000|2021-07-28 00:26:40|14174.2|14054.2|14175.24|14055.24|14175.35|14055.35|14174.2|14054.2|10
1627432010000|2021-07-28 00:26:50|14174.93|14054.93|14161.63|14041.63|14174.93|14054.93|14161.63|14041.63|10
1627432020000|2021-07-28 00:27:00|14160.88|14040.88|14157.75|14037.75|14161.44|14041.44|14157.75|14037.75|9
1627432030000|2021-07-28 00:27:10|14156.89|14036.89|14157.13|14037.13|14157.68|14037.68|14155.79|14035.79|9
1627432040000|2021-07-28 00:27:20|14157.15|14037.15|14153.26|14033.26|14157.15|14037.15|14153.26|14033.26|10
1627432050000|2021-07-28 00:27:30|14151.9|14031.9|14149.86|14029.86|14151.9|14031.9|14149.63|14029.63|10
1627432060000|2021-07-28 00:27:40|14149.49|14029.49|14147.07|14027.07|14149.8|14029.8|14147.07|14027.07|10
1627432070000|2021-07-28 00:27:50|14147.22|14027.22|14146.5|14026.5|14147.35|14027.35|14145.76|14025.76|10
1627432080000|2021-07-28 00:28:00|14146.67|14026.67|14150.68|14030.68|14150.68|14030.68|14146.67|14026.67|10
1627432090000|2021-07-28 00:28:10|14148.7|14028.7|14142.65|14022.65|14148.7|14028.7|14142.65|14022.65|10
1627432100000|2021-07-28 00:28:20|14142.83|14022.83|14135.83|14015.83|14142.83|14022.83|14135.83|14015.83|9
1627432110000|2021-07-28 00:28:30|14135.31|14015.31|14127.61|14007.61|14135.31|14015.31|14127.61|14007.61|10
1627432120000|2021-07-28 00:28:40|14126.62|14006.62|14120.46|14000.46|14126.62|14006.62|14120.37|14000.37|9
1627432130000|2021-07-28 00:28:50|14120.44|14000.44|14117.08|13997.08|14120.84|14000.84|14116.93|13996.93|10
1627432140000|2021-07-28 00:29:00|14117.3|13997.3|14115.61|13995.61|14117.3|13997.3|14115.61|13995.61|10
1627432150000|2021-07-28 00:29:10|14115.7|13995.7|14112.46|13992.46|14116.71|13996.71|14112.26|13992.26|10
1627432160000|2021-07-28 00:29:20|14111.95|13991.95|14107.38|13987.38|14112.88|13992.88|14107.38|13987.38|10
1627432170000|2021-07-28 00:29:30|14107.63|13987.63|14100.53|13980.53|14107.63|13987.63|14100.53|13980.53|10
1627432180000|2021-07-28 00:29:40|14100.96|13980.96|14088.99|13968.99|14100.96|13980.96|14088.99|13968.99|10
1627432190000|2021-07-28 00:29:50|14089.02|13969.02|14084.17|13964.17|14089.02|13969.02|14084.17|13964.17|10
1627432200000|2021-07-28 00:30:00|14084.35|13964.35|14083.5|13963.5|14084.84|13964.84|14083.1|13963.1|10
1627432210000|2021-07-28 00:30:10|14084.71|13964.71|14076.99|13956.99|14084.71|13964.71|14075.97|13955.97|10
1627432220000|2021-07-28 00:30:20|14075.2|13955.2|14068.8|13948.8|14075.2|13955.2|14068.8|13948.8|10
1627432230000|2021-07-28 00:30:30|14068.77|13948.77|14067.03|13947.03|14069.99|13949.99|14066.28|13946.28|10
1627432240000|2021-07-28 00:30:40|14067.9|13947.9|14065.17|13945.17|14068.18|13948.18|14065.17|13945.17|10
1627432250000|2021-07-28 00:30:50|14064.93|13944.93|14066.13|13946.13|14066.28|13946.28|14063.59|13943.59|10
1627432260000|2021-07-28 00:31:00|14066.83|13946.83|14069.9|13949.9|14069.9|13949.9|14066.77|13946.77|10
1627432270000|2021-07-28 00:31:10|14069.3|13949.3|14073.97|13953.97|14074.04|13954.04|14069.3|13949.3|10
1627432280000|2021-07-28 00:31:20|14073.74|13953.74|14076.84|13956.84|14077.57|13957.57|14073.74|13953.74|10
1627432290000|2021-07-28 00:31:30|14077.12|13957.12|14080.73|13960.73|14080.73|13960.73|14077.12|13957.12|10
1627432300000|2021-07-28 00:31:40|14080.81|13960.81|14085.55|13965.55|14085.55|13965.55|14080.81|13960.81|10
1627432310000|2021-07-28 00:31:50|14085.54|13965.54|14088.63|13968.63|14088.63|13968.63|14085.54|13965.54|9
1627432320000|2021-07-28 00:32:00|14089.49|13969.49|14090.3|13970.3|14090.6|13970.6|14089.49|13969.49|9
1627432330000|2021-07-28 00:32:10|14090.41|13970.41|14089.69|13969.69|14090.78|13970.78|14089.51|13969.51|10
1627432340000|2021-07-28 00:32:20|14089.79|13969.79|14089.52|13969.52|14090.29|13970.29|14089.48|13969.48|10
1627432350000|2021-07-28 00:32:30|14089.84|13969.84|14093.9|13973.9|14093.9|13973.9|14089.62|13969.62|9
1627432360000|2021-07-28 00:32:40|14093.8|13973.8|14101.39|13981.39|14101.39|13981.39|14093.8|13973.8|10
1627432370000|2021-07-28 00:32:50|14101.71|13981.71|14102.79|13982.79|14102.79|13982.79|14101.71|13981.71|9
1627432380000|2021-07-28 00:33:00|14103.54|13983.54|14105.28|13985.28|14106.08|13986.08|14103.54|13983.54|10
1627432390000|2021-07-28 00:33:10|14107.14|13987.14|14114.3|13994.3|14114.3|13994.3|14107.14|13987.14|10
1627432400000|2021-07-28 00:33:20|14115.2|13995.2|14123.77|14003.77|14123.77|14003.77|14115.2|13995.2|10
1627432410000|2021-07-28 00:33:30|14125.83|14005.83|14127.32|14007.32|14128.29|14008.29|14125.83|14005.83|10
1627432420000|2021-07-28 00:33:40|14127.39|14007.39|14129.79|14009.79|14129.79|14009.79|14125.69|14005.69|10
1627432430000|2021-07-28 00:33:50|14129.51|14009.51|14130.35|14010.35|14130.35|14010.35|14129.51|14009.51|10
1627432440000|2021-07-28 00:34:00|14130.26|14010.26|14128.59|14008.59|14130.26|14010.26|14128.48|14008.48|10
1627432450000|2021-07-28 00:34:10|14128.6|14008.6|14125.87|14005.87|14128.6|14008.6|14125.12|14005.12|10
1627432460000|2021-07-28 00:34:20|14126.79|14006.79|14129.57|14009.57|14129.68|14009.68|14126.45|14006.45|9
1627432470000|2021-07-28 00:34:30|14129.61|14009.61|14131.62|14011.62|14132.09|14012.09|14129.61|14009.61|10
1627432480000|2021-07-28 00:34:40|14132|14012|14132.83|14012.83|14132.83|14012.83|14131.45|14011.45|10
1627432490000|2021-07-28 00:34:50|14133.22|14013.22|14130.71|14010.71|14133.3|14013.3|14130.71|14010.71|10
1627432500000|2021-07-28 00:35:00|14130.58|14010.58|14127.04|14007.04|14130.58|14010.58|14127.04|14007.04|10
1627432510000|2021-07-28 00:35:10|14126.96|14006.96|14127.7|14007.7|14127.82|14007.82|14126.48|14006.48|10
1627432520000|2021-07-28 00:35:20|14128.68|14008.68|14128.39|14008.39|14129.02|14009.02|14128.39|14008.39|10
1627432530000|2021-07-28 00:35:30|14128.22|14008.22|14127.51|14007.51|14128.22|14008.22|14127.51|14007.51|8
1627432540000|2021-07-28 00:35:40|14127.47|14007.47|14127.15|14007.15|14129.04|14009.04|14127.13|14007.13|10
1627432550000|2021-07-28 00:35:50|14128.27|14008.27|14129.04|14009.04|14129.04|14009.04|14128.27|14008.27|10
1627432560000|2021-07-28 00:36:00|14128.98|14008.98|14127.58|14007.58|14128.98|14008.98|14127.58|14007.58|10
1627432570000|2021-07-28 00:36:10|14127.4|14007.4|14130.37|14010.37|14130.6|14010.6|14127.4|14007.4|10
1627432580000|2021-07-28 00:36:20|14130.58|14010.58|14133.15|14013.15|14133.15|14013.15|14130.53|14010.53|10
1627432590000|2021-07-28 00:36:30|14133.09|14013.09|14133.23|14013.23|14133.79|14013.79|14132.36|14012.36|7
1627432600000|2021-07-28 00:36:40|14133.75|14013.75|14134.39|14014.39|14134.62|14014.62|14133.74|14013.74|10
1627432610000|2021-07-28 00:36:50|14134.36|14014.36|14133.23|14013.23|14134.36|14014.36|14133.14|14013.14|10
1627432620000|2021-07-28 00:37:00|14132.96|14012.96|14127.32|14007.32|14132.96|14012.96|14127.32|14007.32|10
1627432630000|2021-07-28 00:37:10|14126.33|14006.33|14118.21|13998.21|14126.39|14006.39|14118.21|13998.21|10
1627432640000|2021-07-28 00:37:20|14118.3|13998.3|14112.67|13992.67|14118.7|13998.7|14112.67|13992.67|10
1627432650000|2021-07-28 00:37:30|14111.88|13991.88|14112.44|13992.44|14113.5|13993.5|14111.88|13991.88|9
1627432660000|2021-07-28 00:37:40|14112.4|13992.4|14104.66|13984.66|14113.09|13993.09|14104.66|13984.66|10
1627432670000|2021-07-28 00:37:50|14104.63|13984.63|14099.01|13979.01|14104.63|13984.63|14099.01|13979.01|10
1627432680000|2021-07-28 00:38:00|14098.42|13978.42|14097.74|13977.74|14098.42|13978.42|14096.73|13976.73|10
1627432690000|2021-07-28 00:38:10|14097.27|13977.27|14098.44|13978.44|14099.76|13979.76|14097.27|13977.27|10
1627432700000|2021-07-28 00:38:20|14098.81|13978.81|14099.64|13979.64|14099.86|13979.86|14098|13978|10
1627432710000|2021-07-28 00:38:30|14099.6|13979.6|14102.68|13982.68|14102.68|13982.68|14099.6|13979.6|10
1627432720000|2021-07-28 00:38:40|14102.96|13982.96|14101.45|13981.45|14102.96|13982.96|14101.45|13981.45|10
1627432730000|2021-07-28 00:38:50|14101.06|13981.06|14098.28|13978.28|14101.23|13981.23|14098.28|13978.28|10
1627432740000|2021-07-28 00:39:00|14098.35|13978.35|14096.55|13976.55|14098.46|13978.46|14095.49|13975.49|10
1627432750000|2021-07-28 00:39:10|14095.66|13975.66|14092.84|13972.84|14095.66|13975.66|14092.84|13972.84|9
1627432760000|2021-07-28 00:39:20|14092.52|13972.52|14086.45|13966.45|14092.52|13972.52|14086.45|13966.45|10
1627432770000|2021-07-28 00:39:30|14085.69|13965.69|14085.98|13965.98|14085.98|13965.98|14084.87|13964.87|10
1627432780000|2021-07-28 00:39:40|14084.98|13964.98|14085.94|13965.94|14085.94|13965.94|14084.75|13964.75|10
1627432790000|2021-07-28 00:39:50|14085.2|13965.2|14083.23|13963.23|14085.2|13965.2|14083.02|13963.02|10
1627432800000|2021-07-28 00:40:00|14083.43|13963.43|14085.45|13965.45|14085.45|13965.45|14083.43|13963.43|10
1627432810000|2021-07-28 00:40:10|14085.37|13965.37|14087.7|13967.7|14088.08|13968.08|14085.37|13965.37|10
1627432820000|2021-07-28 00:40:20|14087.42|13967.42|14086.92|13966.92|14087.95|13967.95|14086.22|13966.22|10
1627432830000|2021-07-28 00:40:30|14085.81|13965.81|14083.28|13963.28|14085.81|13965.81|14083.28|13963.28|10
1627432840000|2021-07-28 00:40:40|14083.41|13963.41|14081.67|13961.67|14083.41|13963.41|14081.04|13961.04|10
1627432850000|2021-07-28 00:40:50|14080.09|13960.09|14077.85|13957.85|14080.09|13960.09|14077.85|13957.85|10
1627432860000|2021-07-28 00:41:00|14077.41|13957.41|14070.79|13950.79|14077.5|13957.5|14070.79|13950.79|10
1627432870000|2021-07-28 00:41:10|14070.1|13950.1|14067.57|13947.57|14071.01|13951.01|14067.57|13947.57|10
1627432880000|2021-07-28 00:41:20|14067.5|13947.5|14066.67|13946.67|14067.5|13947.5|14066.67|13946.67|8
1627432890000|2021-07-28 00:41:30|14066.15|13946.15|14064.97|13944.97|14066.15|13946.15|14064.64|13944.64|10
1627432900000|2021-07-28 00:41:40|14064.9|13944.9|14066.5|13946.5|14066.5|13946.5|14064.19|13944.19|10
1627432910000|2021-07-28 00:41:50|14066.06|13946.06|14069.38|13949.38|14069.38|13949.38|14066.06|13946.06|10
1627432920000|2021-07-28 00:42:00|14069.25|13949.25|14072.27|13952.27|14072.27|13952.27|14069.01|13949.01|10
1627432930000|2021-07-28 00:42:10|14072|13952|14078.88|13958.88|14078.88|13958.88|14072|13952|10
1627432940000|2021-07-28 00:42:20|14077.95|13957.95|14075.73|13955.73|14078.7|13958.7|14075.73|13955.73|10
1627432950000|2021-07-28 00:42:30|14075.2|13955.2|14072.27|13952.27|14075.2|13955.2|14071.99|13951.99|10
1627432960000|2021-07-28 00:42:40|14072.16|13952.16|14072.63|13952.63|14072.63|13952.63|14071.82|13951.82|9
1627432970000|2021-07-28 00:42:50|14072.61|13952.61|14068.61|13948.61|14072.83|13952.83|14068.61|13948.61|10
1627432980000|2021-07-28 00:43:00|14067.6|13947.6|14068.91|13948.91|14069.32|13949.32|14067.5|13947.5|10
1627432990000|2021-07-28 00:43:10|14068.12|13948.12|14067.45|13947.45|14068.13|13948.13|14067.05|13947.05|10
1627433000000|2021-07-28 00:43:20|14067.46|13947.46|14065.52|13945.52|14067.97|13947.97|14064.85|13944.85|10
1627433010000|2021-07-28 00:43:30|14066|13946|14065.97|13945.97|14066.11|13946.11|14065.39|13945.39|10
1627433020000|2021-07-28 00:43:40|14066.33|13946.33|14065.87|13945.87|14066.61|13946.61|14065.82|13945.82|9
1627433030000|2021-07-28 00:43:50|14067.13|13947.13|14069.81|13949.81|14069.81|13949.81|14066.89|13946.89|10
1627433040000|2021-07-28 00:44:00|14070.49|13950.49|14071.11|13951.11|14071.13|13951.13|14070.08|13950.08|9
1627433050000|2021-07-28 00:44:10|14070.97|13950.97|14073.37|13953.37|14073.37|13953.37|14070.97|13950.97|10
1627433060000|2021-07-28 00:44:20|14073.54|13953.54|14075.67|13955.67|14076.59|13956.59|14073.54|13953.54|10
1627433070000|2021-07-28 00:44:30|14075.56|13955.56|14074.33|13954.33|14075.56|13955.56|14074.06|13954.06|10
1627433080000|2021-07-28 00:44:40|14074.03|13954.03|14072.33|13952.33|14074.03|13954.03|14072.32|13952.32|9
1627433090000|2021-07-28 00:44:50|14072.3|13952.3|14073.9|13953.9|14073.9|13953.9|14072.25|13952.25|10
1627433100000|2021-07-28 00:45:00|14073.92|13953.92|14067.26|13947.26|14073.92|13953.92|14067.26|13947.26|10
1627433110000|2021-07-28 00:45:10|14066.78|13946.78|14063.81|13943.81|14067.55|13947.55|14063.81|13943.81|10
1627433120000|2021-07-28 00:45:20|14063.99|13943.99|14059.19|13939.19|14065.31|13945.31|14059.19|13939.19|10
1627433130000|2021-07-28 00:45:30|14058.82|13938.82|14061.34|13941.34|14061.34|13941.34|14058.53|13938.53|10
1627433140000|2021-07-28 00:45:40|14061.67|13941.67|14065.1|13945.1|14065.56|13945.56|14061.49|13941.49|10
1627433150000|2021-07-28 00:45:50|14065.25|13945.25|14066.2|13946.2|14066.2|13946.2|14065.25|13945.25|9
1627433160000|2021-07-28 00:46:00|14066.21|13946.21|14066.05|13946.05|14066.68|13946.68|14066|13946|9
1627433170000|2021-07-28 00:46:10|14065.99|13945.99|14064.31|13944.31|14066.15|13946.15|14064.31|13944.31|10
1627433180000|2021-07-28 00:46:20|14064.14|13944.14|14063.22|13943.22|14064.14|13944.14|14063.03|13943.03|10
1627433190000|2021-07-28 00:46:30|14063.13|13943.13|14058.61|13938.61|14063.41|13943.41|14058.61|13938.61|10
1627433200000|2021-07-28 00:46:40|14058.29|13938.29|14055.35|13935.35|14058.29|13938.29|14055.35|13935.35|9
1627433210000|2021-07-28 00:46:50|14055.54|13935.54|14053.96|13933.96|14055.54|13935.54|14053.96|13933.96|9
1627433220000|2021-07-28 00:47:00|14054.16|13934.16|14053.29|13933.29|14054.22|13934.22|14053.12|13933.12|10
1627433230000|2021-07-28 00:47:10|14053.05|13933.05|14054.9|13934.9|14054.98|13934.98|14053.05|13933.05|10
1627433240000|2021-07-28 00:47:20|14055.06|13935.06|14055.14|13935.14|14055.14|13935.14|14053.97|13933.97|10
1627433250000|2021-07-28 00:47:30|14055.06|13935.06|14055.76|13935.76|14055.79|13935.79|14055.06|13935.06|10
1627433260000|2021-07-28 00:47:40|14055.74|13935.74|14056.34|13936.34|14056.81|13936.81|14055.74|13935.74|10
1627433270000|2021-07-28 00:47:50|14056.48|13936.48|14058.67|13938.67|14058.67|13938.67|14056.48|13936.48|9
1627433280000|2021-07-28 00:48:00|14058.82|13938.82|14062.62|13942.62|14062.62|13942.62|14058.47|13938.47|10
1627433290000|2021-07-28 00:48:10|14063.2|13943.2|14067.03|13947.03|14067.03|13947.03|14063.2|13943.2|10
1627433300000|2021-07-28 00:48:20|14067.07|13947.07|14069.58|13949.58|14069.89|13949.89|14067.07|13947.07|10
1627433310000|2021-07-28 00:48:30|14069.4|13949.4|14070.79|13950.79|14070.79|13950.79|14069.4|13949.4|10
1627433320000|2021-07-28 00:48:40|14071.34|13951.34|14070.55|13950.55|14071.82|13951.82|14070.55|13950.55|10
1627433330000|2021-07-28 00:48:50|14070.87|13950.87|14069.68|13949.68|14070.95|13950.95|14069.68|13949.68|10
1627433340000|2021-07-28 00:49:00|14069.48|13949.48|14067.27|13947.27|14069.48|13949.48|14067.27|13947.27|10
1627433350000|2021-07-28 00:49:10|14067.13|13947.13|14067.3|13947.3|14067.56|13947.56|14067.13|13947.13|10
1627433360000|2021-07-28 00:49:20|14067.44|13947.44|14068.55|13948.55|14068.64|13948.64|14067.44|13947.44|9
1627433370000|2021-07-28 00:49:30|14068.03|13948.03|14067.45|13947.45|14068.06|13948.06|14067.45|13947.45|10
1627433380000|2021-07-28 00:49:40|14067.48|13947.48|14067.45|13947.45|14067.48|13947.48|14066.95|13946.95|9
1627433390000|2021-07-28 00:49:50|14067.44|13947.44|14064.94|13944.94|14067.44|13947.44|14064.94|13944.94|10
1627433400000|2021-07-28 00:50:00|14063.14|13943.14|14059.3|13939.3|14063.32|13943.32|14059.3|13939.3|10
1627433410000|2021-07-28 00:50:10|14058.71|13938.71|14058.58|13938.58|14058.71|13938.71|14057.4|13937.4|10
1627433420000|2021-07-28 00:50:20|14058.63|13938.63|14058.89|13938.89|14059.18|13939.18|14058.31|13938.31|10
1627433430000|2021-07-28 00:50:30|14059.49|13939.49|14061.91|13941.91|14061.91|13941.91|14058.75|13938.75|10
1627433440000|2021-07-28 00:50:40|14062.23|13942.23|14071.62|13951.62|14071.9|13951.9|14062.23|13942.23|10
1627433450000|2021-07-28 00:50:50|14071.34|13951.34|14075.39|13955.39|14075.39|13955.39|14071.34|13951.34|10
1627433460000|2021-07-28 00:51:00|14075.86|13955.86|14077.47|13957.47|14077.58|13957.58|14075.52|13955.52|10
1627433470000|2021-07-28 00:51:10|14076.89|13956.89|14080.51|13960.51|14080.51|13960.51|14076.83|13956.83|10
1627433480000|2021-07-28 00:51:20|14080.9|13960.9|14080.65|13960.65|14080.9|13960.9|14080.15|13960.15|9
1627433490000|2021-07-28 00:51:30|14080.71|13960.71|14080.74|13960.74|14080.74|13960.74|14079.94|13959.94|10
1627433500000|2021-07-28 00:51:40|14081.39|13961.39|14082.9|13962.9|14083.39|13963.39|14081.09|13961.09|10
1627433510000|2021-07-28 00:51:50|14082.88|13962.88|14083.72|13963.72|14083.72|13963.72|14082.51|13962.51|10
1627433520000|2021-07-28 00:52:00|14084.53|13964.53|14086.27|13966.27|14086.27|13966.27|14084.19|13964.19|10
1627433530000|2021-07-28 00:52:10|14086.2|13966.2|14087.66|13967.66|14087.69|13967.69|14086.2|13966.2|9
1627433540000|2021-07-28 00:52:20|14087.85|13967.85|14087.87|13967.87|14089.27|13969.27|14087.8|13967.8|9
1627433550000|2021-07-28 00:52:30|14087.82|13967.82|14086.12|13966.12|14088.59|13968.59|14086.12|13966.12|10
1627433560000|2021-07-28 00:52:40|14086.42|13966.42|14085.47|13965.47|14086.42|13966.42|14085.47|13965.47|10
1627433570000|2021-07-28 00:52:50|14085.53|13965.53|14084.71|13964.71|14086.42|13966.42|14084.71|13964.71|8
1627433580000|2021-07-28 00:53:00|14085.63|13965.63|14084.62|13964.62|14086.08|13966.08|14084.62|13964.62|10
1627433590000|2021-07-28 00:53:10|14085.88|13965.88|14086.06|13966.06|14086.08|13966.08|14084.58|13964.58|10
1627433600000|2021-07-28 00:53:20|14086.14|13966.14|14084.28|13964.28|14086.14|13966.14|14084.01|13964.01|10
1627433610000|2021-07-28 00:53:30|14084.47|13964.47|14088.01|13968.01|14088.01|13968.01|14084.47|13964.47|9
1627433620000|2021-07-28 00:53:40|14088.02|13968.02|14091.89|13971.89|14092.11|13972.11|14088.02|13968.02|9
1627433630000|2021-07-28 00:53:50|14092.01|13972.01|14092.38|13972.38|14092.7|13972.7|14092|13972|9
1627433640000|2021-07-28 00:54:00|14091.17|13971.17|14093.69|13973.69|14093.69|13973.69|14090.95|13970.95|9
1627433650000|2021-07-28 00:54:10|14093.07|13973.07|14093.61|13973.61|14093.61|13973.61|14092.9|13972.9|10
1627433660000|2021-07-28 00:54:20|14094.63|13974.63|14097.13|13977.13|14097.84|13977.84|14094.63|13974.63|10
1627433670000|2021-07-28 00:54:30|14097.72|13977.72|14100.01|13980.01|14100.91|13980.91|14097.72|13977.72|10
1627433680000|2021-07-28 00:54:40|14100.11|13980.11|14099.51|13979.51|14100.32|13980.32|14099.4|13979.4|10
1627433690000|2021-07-28 00:54:50|14099.47|13979.47|14099.15|13979.15|14100|13980|14099.15|13979.15|10
1627433700000|2021-07-28 00:55:00|14099.24|13979.24|14098.95|13978.95|14099.47|13979.47|14098.86|13978.86|9
1627433710000|2021-07-28 00:55:10|14098.6|13978.6|14099|13979|14100.13|13980.13|14098.33|13978.33|10
1627433720000|2021-07-28 00:55:20|14098.44|13978.44|14094.63|13974.63|14098.44|13978.44|14094.57|13974.57|10
1627433730000|2021-07-28 00:55:30|14093.95|13973.95|14083.14|13963.14|14094.13|13974.13|14083.14|13963.14|10
1627433740000|2021-07-28 00:55:40|14082.28|13962.28|14080.54|13960.54|14082.28|13962.28|14079.63|13959.63|10
1627433750000|2021-07-28 00:55:50|14078.74|13958.74|14077.21|13957.21|14079.09|13959.09|14077.21|13957.21|10
1627433760000|2021-07-28 00:56:00|14077.08|13957.08|14078.2|13958.2|14078.2|13958.2|14077.08|13957.08|10
1627433770000|2021-07-28 00:56:10|14077.17|13957.17|14079.18|13959.18|14079.45|13959.45|14077.17|13957.17|10
1627433780000|2021-07-28 00:56:20|14079.34|13959.34|14081.98|13961.98|14082.16|13962.16|14079.34|13959.34|10
1627433790000|2021-07-28 00:56:30|14082.48|13962.48|14081.75|13961.75|14082.48|13962.48|14081.74|13961.74|10
1627433800000|2021-07-28 00:56:40|14081.74|13961.74|14082.52|13962.52|14082.52|13962.52|14081.67|13961.67|8
1627433810000|2021-07-28 00:56:50|14082.88|13962.88|14086.18|13966.18|14086.19|13966.19|14082.88|13962.88|10
1627433820000|2021-07-28 00:57:00|14086.82|13966.82|14087.72|13967.72|14088.6|13968.6|14086.82|13966.82|9
1627433830000|2021-07-28 00:57:10|14088.27|13968.27|14091.33|13971.33|14091.38|13971.38|14088.27|13968.27|10
1627433840000|2021-07-28 00:57:20|14091.91|13971.91|14092.96|13972.96|14092.96|13972.96|14091.91|13971.91|9
1627433850000|2021-07-28 00:57:30|14093.43|13973.43|14093.81|13973.81|14094.96|13974.96|14093.43|13973.43|10
1627433860000|2021-07-28 00:57:40|14093.62|13973.62|14094.95|13974.95|14094.95|13974.95|14093.61|13973.61|8
1627433870000|2021-07-28 00:57:50|14093.92|13973.92|14094.7|13974.7|14094.82|13974.82|14093.64|13973.64|10
1627433880000|2021-07-28 00:58:00|14094.89|13974.89|14096.83|13976.83|14097.89|13977.89|14094.89|13974.89|9
1627433890000|2021-07-28 00:58:10|14096.73|13976.73|14099.12|13979.12|14099.79|13979.79|14096.73|13976.73|10
1627433900000|2021-07-28 00:58:20|14099.17|13979.17|14100.12|13980.12|14100.81|13980.81|14099.17|13979.17|9
1627433910000|2021-07-28 00:58:30|14099.94|13979.94|14100.04|13980.04|14100.4|13980.4|14099.58|13979.58|9
1627433920000|2021-07-28 00:58:40|14099.89|13979.89|14098.83|13978.83|14100.22|13980.22|14097.8|13977.8|10
1627433930000|2021-07-28 00:58:50|14098.8|13978.8|14098.99|13978.99|14099.5|13979.5|14097.67|13977.67|10
1627433940000|2021-07-28 00:59:00|14099.41|13979.41|14098.87|13978.87|14099.83|13979.83|14098.44|13978.44|10
1627433950000|2021-07-28 00:59:10|14098.92|13978.92|14098.67|13978.67|14098.97|13978.97|14097.8|13977.8|10
1627433960000|2021-07-28 00:59:20|14098.82|13978.82|14098.1|13978.1|14099.25|13979.25|14098.1|13978.1|9
1627433970000|2021-07-28 00:59:30|14097.92|13977.92|14095.56|13975.56|14098.35|13978.35|14095.56|13975.56|10
1627433980000|2021-07-28 00:59:40|14095.18|13975.18|14084.95|13964.95|14095.18|13975.18|14084.95|13964.95|10
1627433990000|2021-07-28 00:59:50|14084.13|13964.13|14076.97|13956.97|14084.13|13964.13|14076.88|13956.88|10
1627434000000|2021-07-28 01:00:00|14075.56|13955.56|14072.83|13952.83|14075.56|13955.56|14072.5|13952.5|10
1627434010000|2021-07-28 01:00:10|14071.7|13951.7|14072.44|13952.44|14073.39|13953.39|14071.7|13951.7|10
1627434020000|2021-07-28 01:00:20|14072.66|13952.66|14070.66|13950.66|14072.66|13952.66|14070.62|13950.62|10
1627434030000|2021-07-28 01:00:30|14070.63|13950.63|14062.01|13942.01|14070.76|13950.76|14062.01|13942.01|10
1627434040000|2021-07-28 01:00:40|14061.52|13941.52|14057.67|13937.67|14061.54|13941.54|14057.67|13937.67|10
1627434050000|2021-07-28 01:00:50|14058.26|13938.26|14056.22|13936.22|14058.26|13938.26|14056.16|13936.16|10
1627434060000|2021-07-28 01:01:00|14055.56|13935.56|14054.01|13934.01|14055.56|13935.56|14053.15|13933.15|10
1627434070000|2021-07-28 01:01:10|14053.73|13933.73|14051.71|13931.71|14053.73|13933.73|14051.64|13931.64|10
1627434080000|2021-07-28 01:01:20|14051.72|13931.72|14047.49|13927.49|14051.91|13931.91|14047.49|13927.49|10
1627434090000|2021-07-28 01:01:30|14046.56|13926.56|14044.45|13924.45|14046.58|13926.58|14044.45|13924.45|10
1627434100000|2021-07-28 01:01:40|14044.39|13924.39|14043.73|13923.73|14044.39|13924.39|14043.73|13923.73|9
1627434110000|2021-07-28 01:01:50|14043.22|13923.22|14042.69|13922.69|14043.22|13923.22|14041.26|13921.26|10
1627434120000|2021-07-28 01:02:00|14042.52|13922.52|14044.41|13924.41|14044.41|13924.41|14042.38|13922.38|10
1627434130000|2021-07-28 01:02:10|14044.15|13924.15|14045.34|13925.34|14046.16|13926.16|14044.15|13924.15|9
1627434140000|2021-07-28 01:02:20|14045.31|13925.31|14040.84|13920.84|14045.31|13925.31|14040.84|13920.84|10
1627434150000|2021-07-28 01:02:30|14040.62|13920.62|14036.28|13916.28|14040.62|13920.62|14036.28|13916.28|10
1627434160000|2021-07-28 01:02:40|14037.35|13917.35|14036.51|13916.51|14037.35|13917.35|14035.65|13915.65|10
1627434170000|2021-07-28 01:02:50|14037.28|13917.28|14036.17|13916.17|14037.42|13917.42|14036.17|13916.17|10
1627434180000|2021-07-28 01:03:00|14036.29|13916.29|14035.36|13915.36|14036.51|13916.51|14035.36|13915.36|10
1627434190000|2021-07-28 01:03:10|14035.25|13915.25|14034.84|13914.84|14035.25|13915.25|14033.72|13913.72|10
1627434200000|2021-07-28 01:03:20|14034.99|13914.99|14034.04|13914.04|14034.99|13914.99|14033.76|13913.76|8
1627434210000|2021-07-28 01:03:30|14032.54|13912.54|14019.77|13899.77|14032.54|13912.54|14019.77|13899.77|10
1627434220000|2021-07-28 01:03:40|14020.14|13900.14|14013.56|13893.56|14020.14|13900.14|14013.56|13893.56|10
1627434230000|2021-07-28 01:03:50|14012.87|13892.87|14007.34|13887.34|14013.22|13893.22|14006.06|13886.06|10
1627434240000|2021-07-28 01:04:00|14006.66|13886.66|14010.25|13890.25|14010.25|13890.25|14006.66|13886.66|10
1627434250000|2021-07-28 01:04:10|14013.11|13893.11|14020.03|13900.03|14020.03|13900.03|14012.71|13892.71|10
1627434260000|2021-07-28 01:04:20|14020.52|13900.52|14017.54|13897.54|14020.52|13900.52|14017.54|13897.54|10
1627434270000|2021-07-28 01:04:30|14017.97|13897.97|14018.57|13898.57|14018.57|13898.57|14017.97|13897.97|10
1627434280000|2021-07-28 01:04:40|14018.12|13898.12|14019.18|13899.18|14019.29|13899.29|14018.12|13898.12|9
1627434290000|2021-07-28 01:04:50|14019.17|13899.17|14018.83|13898.83|14019.21|13899.21|14018.26|13898.26|8
1627434300000|2021-07-28 01:05:00|14019.17|13899.17|14022.74|13902.74|14022.74|13902.74|14018.87|13898.87|10
1627434310000|2021-07-28 01:05:10|14022.82|13902.82|14025.03|13905.03|14025.03|13905.03|14021.92|13901.92|10
1627434320000|2021-07-28 01:05:20|14025.96|13905.96|14025.04|13905.04|14025.96|13905.96|14024.57|13904.57|10
1627434330000|2021-07-28 01:05:30|14025|13905|14026.21|13906.21|14026.4|13906.4|14024.65|13904.65|10
1627434340000|2021-07-28 01:05:40|14027|13907|14029.57|13909.57|14029.57|13909.57|14027|13907|9
1627434350000|2021-07-28 01:05:50|14031.1|13911.1|14032.89|13912.89|14032.93|13912.93|14031.1|13911.1|10
1627434360000|2021-07-28 01:06:00|14033.01|13913.01|14034.69|13914.69|14034.97|13914.97|14033.01|13913.01|10
1627434370000|2021-07-28 01:06:10|14034.71|13914.71|14037.12|13917.12|14037.12|13917.12|14033.47|13913.47|10
1627434380000|2021-07-28 01:06:20|14037.2|13917.2|14038.25|13918.25|14038.89|13918.89|14037.2|13917.2|10
1627434390000|2021-07-28 01:06:30|14040.31|13920.31|14044.82|13924.82|14044.82|13924.82|14040.31|13920.31|9
1627434400000|2021-07-28 01:06:40|14045.03|13925.03|14047.59|13927.59|14047.59|13927.59|14045.02|13925.02|9
1627434410000|2021-07-28 01:06:50|14047.69|13927.69|14048.71|13928.71|14049.52|13929.52|14047.69|13927.69|10
1627434420000|2021-07-28 01:07:00|14050.55|13930.55|14055.09|13935.09|14055.09|13935.09|14050.55|13930.55|10
1627434430000|2021-07-28 01:07:10|14056.01|13936.01|14056.32|13936.32|14057.67|13937.67|14056.01|13936.01|10
1627434440000|2021-07-28 01:07:20|14056.35|13936.35|14058.34|13938.34|14058.34|13938.34|14056.35|13936.35|10
1627434450000|2021-07-28 01:07:30|14058.38|13938.38|14059.06|13939.06|14059.06|13939.06|14058.07|13938.07|10
1627434460000|2021-07-28 01:07:40|14059.24|13939.24|14063.43|13943.43|14063.43|13943.43|14058.94|13938.94|9
1627434470000|2021-07-28 01:07:50|14064.28|13944.28|14065.59|13945.59|14065.59|13945.59|14064.26|13944.26|10
1627434480000|2021-07-28 01:08:00|14068.04|13948.04|14073.06|13953.06|14073.06|13953.06|14068.04|13948.04|10
1627434490000|2021-07-28 01:08:10|14071.77|13951.77|14070.67|13950.67|14072.92|13952.92|14070.67|13950.67|9
1627434500000|2021-07-28 01:08:20|14070.61|13950.61|14073.9|13953.9|14073.9|13953.9|14069.92|13949.92|9
1627434510000|2021-07-28 01:08:30|14073.88|13953.88|14078.98|13958.98|14078.98|13958.98|14073.88|13953.88|10
1627434520000|2021-07-28 01:08:40|14078.94|13958.94|14081.96|13961.96|14082.11|13962.11|14078.94|13958.94|10
1627434530000|2021-07-28 01:08:50|14081.83|13961.83|14084.06|13964.06|14084.06|13964.06|14081.83|13961.83|10
1627434540000|2021-07-28 01:09:00|14083.73|13963.73|14083.62|13963.62|14084.7|13964.7|14083.03|13963.03|10
1627434550000|2021-07-28 01:09:10|14083.5|13963.5|14083.6|13963.6|14084.07|13964.07|14083.18|13963.18|10
1627434560000|2021-07-28 01:09:20|14083.4|13963.4|14082.32|13962.32|14083.4|13963.4|14082.27|13962.27|10
1627434570000|2021-07-28 01:09:30|14081.95|13961.95|14081.37|13961.37|14081.95|13961.95|14081.37|13961.37|9
1627434580000|2021-07-28 01:09:40|14081.63|13961.63|14081.09|13961.09|14081.63|13961.63|14080.28|13960.28|10
1627434590000|2021-07-28 01:09:50|14082.29|13962.29|14082.31|13962.31|14083.19|13963.19|14082.29|13962.29|10
1627434600000|2021-07-28 01:10:00|14081.91|13961.91|14082.63|13962.63|14082.63|13962.63|14081.91|13961.91|10
1627434610000|2021-07-28 01:10:10|14082.53|13962.53|14084.16|13964.16|14084.16|13964.16|14082.43|13962.43|8
1627434620000|2021-07-28 01:10:20|14084.75|13964.75|14086.92|13966.92|14086.92|13966.92|14084.75|13964.75|10
1627434630000|2021-07-28 01:10:30|14086.93|13966.93|14086.87|13966.87|14087.93|13967.93|14086.6|13966.6|8
1627434640000|2021-07-28 01:10:40|14087.2|13967.2|14088.72|13968.72|14088.72|13968.72|14086.73|13966.73|10
1627434650000|2021-07-28 01:10:50|14088.74|13968.74|14090.74|13970.74|14091.32|13971.32|14088.74|13968.74|10
1627434660000|2021-07-28 01:11:00|14091.99|13971.99|14092.48|13972.48|14092.92|13972.92|14091.99|13971.99|9
1627434670000|2021-07-28 01:11:10|14092.11|13972.11|14091.6|13971.6|14092.11|13972.11|14090.95|13970.95|10
1627434680000|2021-07-28 01:11:20|14091.39|13971.39|14092.84|13972.84|14092.84|13972.84|14091.31|13971.31|10
1627434690000|2021-07-28 01:11:30|14094.27|13974.27|14099.34|13979.34|14099.92|13979.92|14093.43|13973.43|10
1627434700000|2021-07-28 01:11:40|14099.89|13979.89|14105.5|13985.5|14105.5|13985.5|14099.89|13979.89|10
1627434710000|2021-07-28 01:11:50|14105.48|13985.48|14111.4|13991.4|14111.4|13991.4|14105.48|13985.48|10
1627434720000|2021-07-28 01:12:00|14111.19|13991.19|14109.49|13989.49|14111.19|13991.19|14108.98|13988.98|10
1627434730000|2021-07-28 01:12:10|14108.54|13988.54|14110.84|13990.84|14112.3|13992.3|14108.44|13988.44|10
1627434740000|2021-07-28 01:12:20|14111.56|13991.56|14112.45|13992.45|14112.48|13992.48|14111.56|13991.56|10
1627434750000|2021-07-28 01:12:30|14112.58|13992.58|14112.72|13992.72|14113.27|13993.27|14112.58|13992.58|9
1627434760000|2021-07-28 01:12:40|14113.67|13993.67|14113.07|13993.07|14113.84|13993.84|14113.07|13993.07|9
1627434770000|2021-07-28 01:12:50|14112.95|13992.95|14109.45|13989.45|14113.47|13993.47|14109.45|13989.45|10
1627434780000|2021-07-28 01:13:00|14109.68|13989.68|14107.54|13987.54|14109.68|13989.68|14107.53|13987.53|10
1627434790000|2021-07-28 01:13:10|14107.74|13987.74|14108.77|13988.77|14108.86|13988.86|14107.42|13987.42|10
1627434800000|2021-07-28 01:13:20|14108.78|13988.78|14107.88|13987.88|14108.78|13988.78|14107.59|13987.59|10
1627434810000|2021-07-28 01:13:30|14108.13|13988.13|14107.45|13987.45|14108.13|13988.13|14107.14|13987.14|10
1627434820000|2021-07-28 01:13:40|14106.66|13986.66|14106.03|13986.03|14106.66|13986.66|14106.03|13986.03|9
1627434830000|2021-07-28 01:13:50|14105.94|13985.94|14105.78|13985.78|14106.71|13986.71|14105.78|13985.78|10
1627434840000|2021-07-28 01:14:00|14105.42|13985.42|14105.33|13985.33|14105.61|13985.61|14104.82|13984.82|10
1627434850000|2021-07-28 01:14:10|14105.4|13985.4|14106.39|13986.39|14106.39|13986.39|14105.4|13985.4|10
1627434860000|2021-07-28 01:14:20|14107.14|13987.14|14110.16|13990.16|14110.16|13990.16|14107.14|13987.14|10
1627434870000|2021-07-28 01:14:30|14110.21|13990.21|14109.78|13989.78|14110.61|13990.61|14109.6|13989.6|10
1627434880000|2021-07-28 01:14:40|14109.77|13989.77|14108.24|13988.24|14110.34|13990.34|14108.24|13988.24|10
1627434890000|2021-07-28 01:14:50|14109.21|13989.21|14110.05|13990.05|14110.05|13990.05|14109.21|13989.21|10
1627434900000|2021-07-28 01:15:00|14109.14|13989.14|14107.41|13987.41|14109.14|13989.14|14107.06|13987.06|10
1627434910000|2021-07-28 01:15:10|14108.18|13988.18|14112.36|13992.36|14112.36|13992.36|14108.18|13988.18|10
1627434920000|2021-07-28 01:15:20|14112.58|13992.58|14113.98|13993.98|14113.98|13993.98|14112.58|13992.58|10
1627434930000|2021-07-28 01:15:30|14114.36|13994.36|14119.82|13999.82|14119.82|13999.82|14114.36|13994.36|10
1627434940000|2021-07-28 01:15:40|14119.99|13999.99|14120.41|14000.41|14120.75|14000.75|14119.38|13999.38|10
1627434950000|2021-07-28 01:15:50|14120.55|14000.55|14117.52|13997.52|14120.55|14000.55|14117.52|13997.52|10
1627434960000|2021-07-28 01:16:00|14118.79|13998.79|14116.37|13996.37|14119.26|13999.26|14116.37|13996.37|10
1627434970000|2021-07-28 01:16:10|14116.67|13996.67|14113.35|13993.35|14116.67|13996.67|14113.35|13993.35|9
1627434980000|2021-07-28 01:16:20|14114.76|13994.76|14114.85|13994.85|14115.28|13995.28|14114.54|13994.54|10
1627434990000|2021-07-28 01:16:30|14114.64|13994.64|14116.64|13996.64|14116.64|13996.64|14114.64|13994.64|8
1627435000000|2021-07-28 01:16:40|14117.95|13997.95|14121.02|14001.02|14121.27|14001.27|14117.95|13997.95|9
1627435010000|2021-07-28 01:16:50|14121.26|14001.26|14124.25|14004.25|14124.25|14004.25|14121.26|14001.26|10
1627435020000|2021-07-28 01:17:00|14124.5|14004.5|14124.36|14004.36|14124.84|14004.84|14124.36|14004.36|10
1627435030000|2021-07-28 01:17:10|14125.22|14005.22|14126.15|14006.15|14126.43|14006.43|14124.57|14004.57|9
1627435040000|2021-07-28 01:17:20|14126.14|14006.14|14125.75|14005.75|14126.14|14006.14|14124.96|14004.96|10
1627435050000|2021-07-28 01:17:30|14125.77|14005.77|14126.58|14006.58|14126.9|14006.9|14125.77|14005.77|10
1627435060000|2021-07-28 01:17:40|14127.02|14007.02|14127.05|14007.05|14127.2|14007.2|14126.49|14006.49|9
1627435070000|2021-07-28 01:17:50|14126.85|14006.85|14125.94|14005.94|14126.85|14006.85|14125.84|14005.84|9
1627435080000|2021-07-28 01:18:00|14125.95|14005.95|14125.92|14005.92|14125.97|14005.97|14125.92|14005.92|8
1627435090000|2021-07-28 01:18:10|14125.96|14005.96|14126.48|14006.48|14126.53|14006.53|14125.45|14005.45|10
1627435100000|2021-07-28 01:18:20|14126.44|14006.44|14125.78|14005.78|14126.49|14006.49|14124.65|14004.65|10
1627435110000|2021-07-28 01:18:30|14125.77|14005.77|14128.12|14008.12|14128.17|14008.17|14125.77|14005.77|10
1627435120000|2021-07-28 01:18:40|14128.06|14008.06|14136.08|14016.08|14136.08|14016.08|14128.06|14008.06|10
1627435130000|2021-07-28 01:18:50|14136.52|14016.52|14139.19|14019.19|14139.19|14019.19|14136.52|14016.52|10
1627435140000|2021-07-28 01:19:00|14138.64|14018.64|14140.43|14020.43|14140.43|14020.43|14138.13|14018.13|10
1627435150000|2021-07-28 01:19:10|14140.47|14020.47|14141.46|14021.46|14141.46|14021.46|14139.21|14019.21|10
1627435160000|2021-07-28 01:19:20|14139.46|14019.46|14139.08|14019.08|14139.63|14019.63|14139.08|14019.08|10
1627435170000|2021-07-28 01:19:30|14139.02|14019.02|14137.95|14017.95|14139.11|14019.11|14137.95|14017.95|10
1627435180000|2021-07-28 01:19:40|14138.3|14018.3|14138.16|14018.16|14138.91|14018.91|14138.16|14018.16|9
1627435190000|2021-07-28 01:19:50|14137.62|14017.62|14135.5|14015.5|14137.62|14017.62|14135.5|14015.5|10
1627435200000|2021-07-28 01:20:00|14135.49|14015.49|14134.59|14014.59|14136.55|14016.55|14134.59|14014.59|9
1627435210000|2021-07-28 01:20:10|14133.87|14013.87|14133.37|14013.37|14135.6|14015.6|14133.37|14013.37|10
1627435220000|2021-07-28 01:20:20|14133.12|14013.12|14135.24|14015.24|14135.24|14015.24|14132.79|14012.79|10
1627435230000|2021-07-28 01:20:30|14135.09|14015.09|14136.54|14016.54|14136.54|14016.54|14134.94|14014.94|10
1627435240000|2021-07-28 01:20:40|14135.15|14015.15|14142.3|14022.3|14143.33|14023.33|14135.15|14015.15|10
1627435250000|2021-07-28 01:20:50|14142.72|14022.72|14145.88|14025.88|14146.01|14026.01|14142.72|14022.72|9
1627435260000|2021-07-28 01:21:00|14145.62|14025.62|14140.81|14020.81|14145.62|14025.62|14140.81|14020.81|10
1627435270000|2021-07-28 01:21:10|14140.82|14020.82|14138.29|14018.29|14140.96|14020.96|14138.29|14018.29|10
1627435280000|2021-07-28 01:21:20|14137.3|14017.3|14134.41|14014.41|14137.42|14017.42|14134.41|14014.41|10
1627435290000|2021-07-28 01:21:30|14134.42|14014.42|14133.02|14013.02|14134.42|14014.42|14133.02|14013.02|8
1627435300000|2021-07-28 01:21:40|14132.76|14012.76|14130.76|14010.76|14132.93|14012.93|14130.76|14010.76|9
1627435310000|2021-07-28 01:21:50|14132|14012|14132.17|14012.17|14132.43|14012.43|14131.01|14011.01|8
1627435320000|2021-07-28 01:22:00|14132.36|14012.36|14132.14|14012.14|14132.56|14012.56|14132.13|14012.13|10
1627435330000|2021-07-28 01:22:10|14132.05|14012.05|14126.67|14006.67|14132.05|14012.05|14126.27|14006.27|10
1627435340000|2021-07-28 01:22:20|14126.68|14006.68|14127|14007|14127.02|14007.02|14126.38|14006.38|10
1627435350000|2021-07-28 01:22:30|14127.77|14007.77|14128.04|14008.04|14128.04|14008.04|14127.51|14007.51|10
1627435360000|2021-07-28 01:22:40|14128.17|14008.17|14128.92|14008.92|14128.92|14008.92|14128.09|14008.09|10
1627435370000|2021-07-28 01:22:50|14128.78|14008.78|14128.71|14008.71|14128.96|14008.96|14128.58|14008.58|10
1627435380000|2021-07-28 01:23:00|14128.91|14008.91|14127.65|14007.65|14128.91|14008.91|14127.65|14007.65|9
1627435390000|2021-07-28 01:23:10|14127.36|14007.36|14125.58|14005.58|14127.36|14007.36|14125.58|14005.58|9
1627435400000|2021-07-28 01:23:20|14125.68|14005.68|14126.99|14006.99|14126.99|14006.99|14125.09|14005.09|10
1627435410000|2021-07-28 01:23:30|14127.36|14007.36|14129|14009|14129.39|14009.39|14127.36|14007.36|9
1627435420000|2021-07-28 01:23:40|14129.3|14009.3|14129.29|14009.29|14129.3|14009.3|14128.71|14008.71|10
1627435430000|2021-07-28 01:23:50|14129.15|14009.15|14130.19|14010.19|14130.19|14010.19|14128.95|14008.95|9
1627435440000|2021-07-28 01:24:00|14130.4|14010.4|14129.06|14009.06|14130.96|14010.96|14129.06|14009.06|10
1627435450000|2021-07-28 01:24:10|14128.88|14008.88|14127.11|14007.11|14128.92|14008.92|14127.11|14007.11|9
1627435460000|2021-07-28 01:24:20|14126.98|14006.98|14127.8|14007.8|14128.06|14008.06|14126.94|14006.94|10
1627435470000|2021-07-28 01:24:30|14128.84|14008.84|14128.15|14008.15|14128.88|14008.88|14128.15|14008.15|10
1627435480000|2021-07-28 01:24:40|14127.74|14007.74|14121.93|14001.93|14127.74|14007.74|14121.93|14001.93|10
1627435490000|2021-07-28 01:24:50|14121.61|14001.61|14120.9|14000.9|14121.64|14001.64|14119.86|13999.86|10
1627435500000|2021-07-28 01:25:00|14120.95|14000.95|14115.71|13995.71|14121.2|14001.2|14115.71|13995.71|10
1627435510000|2021-07-28 01:25:10|14115.1|13995.1|14112.84|13992.84|14115.1|13995.1|14112.53|13992.53|10
1627435520000|2021-07-28 01:25:20|14112.88|13992.88|14114.89|13994.89|14114.89|13994.89|14112.88|13992.88|10
1627435530000|2021-07-28 01:25:30|14115.61|13995.61|14116.29|13996.29|14116.6|13996.6|14115.5|13995.5|10
1627435540000|2021-07-28 01:25:40|14116.45|13996.45|14118.11|13998.11|14118.11|13998.11|14115.97|13995.97|10
1627435550000|2021-07-28 01:25:50|14118.21|13998.21|14119.04|13999.04|14119.62|13999.62|14118.21|13998.21|10
1627435560000|2021-07-28 01:26:00|14120.24|14000.24|14123.23|14003.23|14123.23|14003.23|14120.24|14000.24|10
1627435570000|2021-07-28 01:26:10|14123.21|14003.21|14122.22|14002.22|14123.38|14003.38|14122.22|14002.22|10
1627435580000|2021-07-28 01:26:20|14122.13|14002.13|14123.26|14003.26|14123.26|14003.26|14122.13|14002.13|9
1627435590000|2021-07-28 01:26:30|14123.34|14003.34|14124.7|14004.7|14124.7|14004.7|14123.26|14003.26|9
1627435600000|2021-07-28 01:26:40|14125.14|14005.14|14127.32|14007.32|14127.32|14007.32|14125.14|14005.14|10
1627435610000|2021-07-28 01:26:50|14127.53|14007.53|14128.36|14008.36|14129.02|14009.02|14127.53|14007.53|10
1627435620000|2021-07-28 01:27:00|14127.86|14007.86|14128.44|14008.44|14128.56|14008.56|14127.86|14007.86|9
1627435630000|2021-07-28 01:27:10|14128.62|14008.62|14129.86|14009.86|14130.4|14010.4|14128.56|14008.56|10
1627435640000|2021-07-28 01:27:20|14129.81|14009.81|14130.24|14010.24|14130.42|14010.42|14129.81|14009.81|8
1627435650000|2021-07-28 01:27:30|14130.18|14010.18|14131.49|14011.49|14131.49|14011.49|14130.08|14010.08|9
1627435660000|2021-07-28 01:27:40|14131.43|14011.43|14132.16|14012.16|14132.4|14012.4|14131.39|14011.39|9
1627435670000|2021-07-28 01:27:50|14133.33|14013.33|14133.99|14013.99|14133.99|14013.99|14133.18|14013.18|10
1627435680000|2021-07-28 01:28:00|14133.9|14013.9|14129.38|14009.38|14133.9|14013.9|14129.22|14009.22|9
1627435690000|2021-07-28 01:28:10|14129.14|14009.14|14126.67|14006.67|14129.14|14009.14|14126.67|14006.67|10
1627435700000|2021-07-28 01:28:20|14127.13|14007.13|14128.32|14008.32|14128.32|14008.32|14126.76|14006.76|10
1627435710000|2021-07-28 01:28:30|14128.12|14008.12|14127.32|14007.32|14128.3|14008.3|14127.32|14007.32|10
1627435720000|2021-07-28 01:28:40|14127.43|14007.43|14126.03|14006.03|14127.67|14007.67|14126.03|14006.03|10
1627435730000|2021-07-28 01:28:50|14125.78|14005.78|14124.45|14004.45|14126.94|14006.94|14124.45|14004.45|10
1627435740000|2021-07-28 01:29:00|14123.51|14003.51|14121.03|14001.03|14123.64|14003.64|14121.03|14001.03|10
1627435750000|2021-07-28 01:29:10|14120.96|14000.96|14119.97|13999.97|14121.89|14001.89|14119.68|13999.68|9
1627435760000|2021-07-28 01:29:20|14119.98|13999.98|14116.95|13996.95|14120.01|14000.01|14116.95|13996.95|10
1627435770000|2021-07-28 01:29:30|14117.08|13997.08|14114.89|13994.89|14117.08|13997.08|14114.35|13994.35|10
1627435780000|2021-07-28 01:29:40|14114.92|13994.92|14115.51|13995.51|14115.51|13995.51|14114.26|13994.26|9
1627435790000|2021-07-28 01:29:50|14116.47|13996.47|14117.92|13997.92|14117.92|13997.92|14116.45|13996.45|10
1627435800000|2021-07-28 01:30:00|14117.83|13997.83|14121.29|14001.29|14121.43|14001.43|14117.83|13997.83|10
1627435810000|2021-07-28 01:30:10|14122.4|14002.4|14126.9|14006.9|14126.9|14006.9|14122.4|14002.4|9
1627435820000|2021-07-28 01:30:20|14127.54|14007.54|14128.86|14008.86|14128.86|14008.86|14127.03|14007.03|10
1627435830000|2021-07-28 01:30:30|14129.1|14009.1|14133.87|14013.87|14133.87|14013.87|14129.1|14009.1|10
1627435840000|2021-07-28 01:30:40|14134.13|14014.13|14135.86|14015.86|14136.49|14016.49|14134.13|14014.13|10
1627435850000|2021-07-28 01:30:50|14136.39|14016.39|14138.72|14018.72|14139.28|14019.28|14136.39|14016.39|10
1627435860000|2021-07-28 01:31:00|14138.78|14018.78|14136.32|14016.32|14138.78|14018.78|14136.32|14016.32|10
1627435870000|2021-07-28 01:31:10|14137.3|14017.3|14133.06|14013.06|14137.3|14017.3|14133.06|14013.06|10
1627435880000|2021-07-28 01:31:20|14132.82|14012.82|14131.96|14011.96|14132.84|14012.84|14131.81|14011.81|10
1627435890000|2021-07-28 01:31:30|14131.77|14011.77|14130.27|14010.27|14131.77|14011.77|14130.05|14010.05|9
1627435900000|2021-07-28 01:31:40|14130.76|14010.76|14127.8|14007.8|14130.82|14010.82|14127.8|14007.8|10
1627435910000|2021-07-28 01:31:50|14127.02|14007.02|14122.86|14002.86|14127.02|14007.02|14122.86|14002.86|10
1627435920000|2021-07-28 01:32:00|14122.46|14002.46|14120.78|14000.78|14122.8|14002.8|14120.45|14000.45|10
1627435930000|2021-07-28 01:32:10|14120.88|14000.88|14118.95|13998.95|14120.88|14000.88|14118.95|13998.95|10
1627435940000|2021-07-28 01:32:20|14118.72|13998.72|14117.74|13997.74|14118.72|13998.72|14116.73|13996.73|10
1627435950000|2021-07-28 01:32:30|14117.3|13997.3|14117.18|13997.18|14117.3|13997.3|14116.64|13996.64|9
1627435960000|2021-07-28 01:32:40|14117.19|13997.19|14116.76|13996.76|14117.39|13997.39|14115.85|13995.85|10
1627435970000|2021-07-28 01:32:50|14117.14|13997.14|14118.62|13998.62|14118.84|13998.84|14117.14|13997.14|8
1627435980000|2021-07-28 01:33:00|14118.83|13998.83|14118.18|13998.18|14119.07|13999.07|14118.18|13998.18|10
1627435990000|2021-07-28 01:33:10|14118.06|13998.06|14119.6|13999.6|14119.61|13999.61|14116.88|13996.88|10
1627436000000|2021-07-28 01:33:20|14119.89|13999.89|14123.53|14003.53|14123.53|14003.53|14119.88|13999.88|10
1627436010000|2021-07-28 01:33:30|14123.03|14003.03|14126.25|14006.25|14126.25|14006.25|14123.03|14003.03|10
1627436020000|2021-07-28 01:33:40|14125.99|14005.99|14123.82|14003.82|14126|14006|14123.82|14003.82|9
1627436030000|2021-07-28 01:33:50|14123.8|14003.8|14124.83|14004.83|14125.03|14005.03|14123.8|14003.8|10
1627436040000|2021-07-28 01:34:00|14124.61|14004.61|14125.59|14005.59|14126.02|14006.02|14124.6|14004.6|10
1627436050000|2021-07-28 01:34:10|14124.98|14004.98|14126.86|14006.86|14126.86|14006.86|14124.98|14004.98|10
1627436060000|2021-07-28 01:34:20|14127.13|14007.13|14131.31|14011.31|14131.31|14011.31|14127.1|14007.1|9
1627436070000|2021-07-28 01:34:30|14131.98|14011.98|14135.85|14015.85|14135.99|14015.99|14131.98|14011.98|10
1627436080000|2021-07-28 01:34:40|14135.97|14015.97|14138.12|14018.12|14138.12|14018.12|14135.97|14015.97|10
1627436090000|2021-07-28 01:34:50|14137.83|14017.83|14138.62|14018.62|14138.82|14018.82|14137.83|14017.83|10
1627436100000|2021-07-28 01:35:00|14138.57|14018.57|14139.19|14019.19|14139.73|14019.73|14138.57|14018.57|10
1627436110000|2021-07-28 01:35:10|14139.2|14019.2|14139.4|14019.4|14139.4|14019.4|14137.84|14017.84|10
1627436120000|2021-07-28 01:35:20|14139|14019|14139.92|14019.92|14139.92|14019.92|14139|14019|9
1627436130000|2021-07-28 01:35:30|14140.58|14020.58|14146.63|14026.63|14146.63|14026.63|14140.53|14020.53|10
1627436140000|2021-07-28 01:35:40|14147.57|14027.57|14154.08|14034.08|14154.08|14034.08|14147.57|14027.57|10
1627436150000|2021-07-28 01:35:50|14154.5|14034.5|14156.91|14036.91|14156.91|14036.91|14154.5|14034.5|10
1627436160000|2021-07-28 01:36:00|14157.12|14037.12|14160.34|14040.34|14161.33|14041.33|14157.12|14037.12|10
1627436170000|2021-07-28 01:36:10|14158.99|14038.99|14162.13|14042.13|14162.13|14042.13|14158.99|14038.99|10
1627436180000|2021-07-28 01:36:20|14162.9|14042.9|14164.8|14044.8|14165.53|14045.53|14162.9|14042.9|10
1627436190000|2021-07-28 01:36:30|14164.42|14044.42|14161.42|14041.42|14164.44|14044.44|14161.42|14041.42|10
1627436200000|2021-07-28 01:36:40|14161.81|14041.81|14160.71|14040.71|14161.81|14041.81|14160.71|14040.71|10
1627436210000|2021-07-28 01:36:50|14160.79|14040.79|14160.57|14040.57|14160.81|14040.81|14160.46|14040.46|10
1627436220000|2021-07-28 01:37:00|14160.94|14040.94|14164.36|14044.36|14164.44|14044.44|14160.74|14040.74|10
1627436230000|2021-07-28 01:37:10|14163.96|14043.96|14161.71|14041.71|14165.11|14045.11|14161.71|14041.71|10
1627436240000|2021-07-28 01:37:20|14160.96|14040.96|14158.74|14038.74|14160.96|14040.96|14158.31|14038.31|10
1627436250000|2021-07-28 01:37:30|14158.24|14038.24|14158.06|14038.06|14158.38|14038.38|14157.61|14037.61|9
1627436260000|2021-07-28 01:37:40|14159.11|14039.11|14156.5|14036.5|14159.27|14039.27|14156.29|14036.29|10
1627436270000|2021-07-28 01:37:50|14156.12|14036.12|14155.58|14035.58|14156.12|14036.12|14155.58|14035.58|9
1627436280000|2021-07-28 01:38:00|14155.5|14035.5|14155.64|14035.64|14155.64|14035.64|14153.03|14033.03|9
1627436290000|2021-07-28 01:38:10|14156.4|14036.4|14156.97|14036.97|14157.14|14037.14|14156.27|14036.27|10
1627436300000|2021-07-28 01:38:20|14156.62|14036.62|14156.48|14036.48|14156.96|14036.96|14156.28|14036.28|10
1627436310000|2021-07-28 01:38:30|14156.52|14036.52|14157.58|14037.58|14157.58|14037.58|14156.42|14036.42|10
1627436320000|2021-07-28 01:38:40|14157.46|14037.46|14156.35|14036.35|14157.46|14037.46|14156.26|14036.26|10
1627436330000|2021-07-28 01:38:50|14156.31|14036.31|14157.18|14037.18|14157.2|14037.2|14155.81|14035.81|10
1627436340000|2021-07-28 01:39:00|14157.03|14037.03|14155.59|14035.59|14157.05|14037.05|14155.56|14035.56|10
1627436350000|2021-07-28 01:39:10|14155.91|14035.91|14160.36|14040.36|14160.36|14040.36|14155.91|14035.91|10
1627436360000|2021-07-28 01:39:20|14160.46|14040.46|14160.29|14040.29|14160.89|14040.89|14160.29|14040.29|10
1627436370000|2021-07-28 01:39:30|14160.46|14040.46|14159.6|14039.6|14160.46|14040.46|14159.6|14039.6|9
1627436380000|2021-07-28 01:39:40|14159.61|14039.61|14158.21|14038.21|14159.67|14039.67|14158.21|14038.21|8
1627436390000|2021-07-28 01:39:50|14157.9|14037.9|14155.92|14035.92|14157.9|14037.9|14155.92|14035.92|10
1627436400000|2021-07-28 01:40:00|14155.8|14035.8|14154.16|14034.16|14155.8|14035.8|14153.27|14033.27|10
1627436410000|2021-07-28 01:40:10|14153.82|14033.82|14150.81|14030.81|14153.82|14033.82|14150.81|14030.81|9
1627436420000|2021-07-28 01:40:20|14150.72|14030.72|14151.74|14031.74|14152.66|14032.66|14150.7|14030.7|8
1627436430000|2021-07-28 01:40:30|14151.69|14031.69|14149.76|14029.76|14151.69|14031.69|14149.76|14029.76|10
1627436440000|2021-07-28 01:40:40|14149.91|14029.91|14149.29|14029.29|14149.91|14029.91|14149.25|14029.25|9
1627436450000|2021-07-28 01:40:50|14149.24|14029.24|14152.72|14032.72|14152.72|14032.72|14149.13|14029.13|9
1627436460000|2021-07-28 01:41:00|14153.21|14033.21|14155.75|14035.75|14156.38|14036.38|14153.21|14033.21|10
1627436470000|2021-07-28 01:41:10|14153.58|14033.58|14154.2|14034.2|14154.85|14034.85|14153.23|14033.23|9
1627436480000|2021-07-28 01:41:20|14154.38|14034.38|14154.37|14034.37|14155.22|14035.22|14154.33|14034.33|10
1627436490000|2021-07-28 01:41:30|14154.55|14034.55|14154.23|14034.23|14154.55|14034.55|14153.19|14033.19|10
1627436500000|2021-07-28 01:41:40|14154.24|14034.24|14154.34|14034.34|14155.33|14035.33|14154.11|14034.11|9
1627436510000|2021-07-28 01:41:50|14154.59|14034.59|14154.44|14034.44|14154.59|14034.59|14153.06|14033.06|9
1627436520000|2021-07-28 01:42:00|14154.89|14034.89|14160.4|14040.4|14160.4|14040.4|14154.73|14034.73|10
1627436530000|2021-07-28 01:42:10|14161.41|14041.41|14165.55|14045.55|14165.55|14045.55|14161.41|14041.41|8
1627436540000|2021-07-28 01:42:20|14167.02|14047.02|14168.78|14048.78|14168.85|14048.85|14167.02|14047.02|10
1627436550000|2021-07-28 01:42:30|14168.53|14048.53|14167.79|14047.79|14168.53|14048.53|14167.43|14047.43|10
1627436560000|2021-07-28 01:42:40|14168.11|14048.11|14173.02|14053.02|14173.02|14053.02|14168.11|14048.11|10
1627436570000|2021-07-28 01:42:50|14173.75|14053.75|14188.87|14068.87|14188.87|14068.87|14173.75|14053.75|10
1627436580000|2021-07-28 01:43:00|14190.8|14070.8|14196.64|14076.64|14196.64|14076.64|14190.8|14070.8|10
1627436590000|2021-07-28 01:43:10|14197.38|14077.38|14200.69|14080.69|14200.69|14080.69|14197.38|14077.38|10
1627436600000|2021-07-28 01:43:20|14200.93|14080.93|14205.86|14085.86|14205.86|14085.86|14200.38|14080.38|10
1627436610000|2021-07-28 01:43:30|14206.74|14086.74|14210.94|14090.94|14212.65|14092.65|14206.74|14086.74|10
1627436620000|2021-07-28 01:43:40|14210.65|14090.65|14209.37|14089.37|14211.05|14091.05|14209.37|14089.37|10
1627436630000|2021-07-28 01:43:50|14209.18|14089.18|14209.09|14089.09|14209.4|14089.4|14208.3|14088.3|10
1627436640000|2021-07-28 01:44:00|14208.36|14088.36|14202.4|14082.4|14208.54|14088.54|14202.4|14082.4|10
1627436650000|2021-07-28 01:44:10|14202.82|14082.82|14202.72|14082.72|14203.57|14083.57|14201.35|14081.35|10
1627436660000|2021-07-28 01:44:20|14202.42|14082.42|14201.71|14081.71|14203.08|14083.08|14201.48|14081.48|10
1627436670000|2021-07-28 01:44:30|14201.53|14081.53|14202.42|14082.42|14202.46|14082.46|14201.1|14081.1|10
1627436680000|2021-07-28 01:44:40|14202.59|14082.59|14199.45|14079.45|14202.81|14082.81|14199.45|14079.45|10
1627436690000|2021-07-28 01:44:50|14199.49|14079.49|14196.61|14076.61|14200.04|14080.04|14196.61|14076.61|10
1627436700000|2021-07-28 01:45:00|14196.73|14076.73|14196.37|14076.37|14197.19|14077.19|14195.42|14075.42|10
1627436710000|2021-07-28 01:45:10|14195.59|14075.59|14200.29|14080.29|14200.4|14080.4|14195.59|14075.59|10
1627436720000|2021-07-28 01:45:20|14201.52|14081.52|14203.13|14083.13|14205.53|14085.53|14201.52|14081.52|10
1627436730000|2021-07-28 01:45:30|14204.44|14084.44|14207.09|14087.09|14207.09|14087.09|14203.18|14083.18|10
1627436740000|2021-07-28 01:45:40|14207.38|14087.38|14218|14098|14218|14098|14207.38|14087.38|10
1627436750000|2021-07-28 01:45:50|14218.01|14098.01|14220.92|14100.92|14220.92|14100.92|14218|14098|10
1627436760000|2021-07-28 01:46:00|14220.52|14100.52|14225.53|14105.53|14225.53|14105.53|14220.25|14100.25|10
1627436770000|2021-07-28 01:46:10|14227.35|14107.35|14233.61|14113.61|14233.61|14113.61|14227.35|14107.35|10
1627436780000|2021-07-28 01:46:20|14234.71|14114.71|14236.7|14116.7|14237.33|14117.33|14234.71|14114.71|10
1627436790000|2021-07-28 01:46:30|14236.33|14116.33|14235.71|14115.71|14236.33|14116.33|14235.42|14115.42|9
1627436800000|2021-07-28 01:46:40|14235.14|14115.14|14242.51|14122.51|14242.51|14122.51|14235.14|14115.14|10
1627436810000|2021-07-28 01:46:50|14241.3|14121.3|14242.73|14122.73|14242.82|14122.82|14241.27|14121.27|10
1627436820000|2021-07-28 01:47:00|14242.07|14122.07|14232.69|14112.69|14242.07|14122.07|14232.69|14112.69|10
1627436830000|2021-07-28 01:47:10|14232.46|14112.46|14233.67|14113.67|14234.32|14114.32|14232.46|14112.46|10
1627436840000|2021-07-28 01:47:20|14232.85|14112.85|14231.21|14111.21|14232.85|14112.85|14230.79|14110.79|10
1627436850000|2021-07-28 01:47:30|14231.03|14111.03|14231.59|14111.59|14231.59|14111.59|14230.48|14110.48|9
1627436860000|2021-07-28 01:47:40|14231.3|14111.3|14233.14|14113.14|14233.39|14113.39|14231.3|14111.3|10
1627436870000|2021-07-28 01:47:50|14236.9|14116.9|14243.16|14123.16|14243.16|14123.16|14235.83|14115.83|10
1627436880000|2021-07-28 01:48:00|14244.52|14124.52|14250.56|14130.56|14251.34|14131.34|14243.67|14123.67|10
1627436890000|2021-07-28 01:48:10|14251.27|14131.27|14248.7|14128.7|14251.27|14131.27|14247.29|14127.29|10
1627436900000|2021-07-28 01:48:20|14247.8|14127.8|14247.99|14127.99|14250.13|14130.13|14247.8|14127.8|10
1627436910000|2021-07-28 01:48:30|14248.05|14128.05|14248.87|14128.87|14249.31|14129.31|14247.91|14127.91|8
1627436920000|2021-07-28 01:48:40|14249.11|14129.11|14246.11|14126.11|14249.11|14129.11|14246.11|14126.11|10
1627436930000|2021-07-28 01:48:50|14245.88|14125.88|14246.51|14126.51|14246.51|14126.51|14245.78|14125.78|10
1627436940000|2021-07-28 01:49:00|14246.84|14126.84|14244.96|14124.96|14246.84|14126.84|14244.59|14124.59|10
1627436950000|2021-07-28 01:49:10|14244.85|14124.85|14243.32|14123.32|14244.85|14124.85|14243.14|14123.14|10
1627436960000|2021-07-28 01:49:20|14242.94|14122.94|14242.81|14122.81|14243.57|14123.57|14242.38|14122.38|10
1627436970000|2021-07-28 01:49:30|14242.33|14122.33|14239.3|14119.3|14242.33|14122.33|14239.3|14119.3|10
1627436980000|2021-07-28 01:49:40|14239.56|14119.56|14241.36|14121.36|14241.36|14121.36|14239.48|14119.48|10
1627436990000|2021-07-28 01:49:50|14242.9|14122.9|14243.93|14123.93|14243.93|14123.93|14242.15|14122.15|10
1627437000000|2021-07-28 01:50:00|14244|14124|14244.09|14124.09|14245.1|14125.1|14243.92|14123.92|10
1627437010000|2021-07-28 01:50:10|14243.29|14123.29|14244.16|14124.16|14244.16|14124.16|14242.14|14122.14|10
1627437020000|2021-07-28 01:50:20|14244.3|14124.3|14242.22|14122.22|14244.3|14124.3|14241.19|14121.19|10
1627437030000|2021-07-28 01:50:30|14242|14122|14244.15|14124.15|14244.15|14124.15|14241.99|14121.99|10
1627437040000|2021-07-28 01:50:40|14244.65|14124.65|14246.36|14126.36|14246.36|14126.36|14244.65|14124.65|10
1627437050000|2021-07-28 01:50:50|14245.5|14125.5|14246.54|14126.54|14246.54|14126.54|14245.37|14125.37|10
1627437060000|2021-07-28 01:51:00|14245.9|14125.9|14247.97|14127.97|14247.97|14127.97|14245.9|14125.9|10
1627437070000|2021-07-28 01:51:10|14248.42|14128.42|14249.47|14129.47|14250.76|14130.76|14248.42|14128.42|10
1627437080000|2021-07-28 01:51:20|14248.23|14128.23|14247.35|14127.35|14249.33|14129.33|14247.35|14127.35|10
1627437090000|2021-07-28 01:51:30|14246.85|14126.85|14248.58|14128.58|14248.58|14128.58|14246.59|14126.59|10
1627437100000|2021-07-28 01:51:40|14250.43|14130.43|14254.24|14134.24|14254.24|14134.24|14250.43|14130.43|10
1627437110000|2021-07-28 01:51:50|14254.73|14134.73|14261.53|14141.53|14261.53|14141.53|14254.73|14134.73|10
1627437120000|2021-07-28 01:52:00|14264.26|14144.26|14265.97|14145.97|14266.21|14146.21|14263.8|14143.8|9
1627437130000|2021-07-28 01:52:10|14265.68|14145.68|14270.8|14150.8|14272.78|14152.78|14264.95|14144.95|10
1627437140000|2021-07-28 01:52:20|14273.26|14153.26|14272.95|14152.95|14275.73|14155.73|14272.89|14152.89|10
1627437150000|2021-07-28 01:52:30|14272.74|14152.74|14274.8|14154.8|14274.8|14154.8|14271.99|14151.99|9
1627437160000|2021-07-28 01:52:40|14276.92|14156.92|14280.71|14160.71|14281.16|14161.16|14276.92|14156.92|9
1627437170000|2021-07-28 01:52:50|14282.83|14162.83|14283.6|14163.6|14284.12|14164.12|14282.08|14162.08|10
1627437180000|2021-07-28 01:53:00|14283.99|14163.99|14285.04|14165.04|14285.64|14165.64|14283.99|14163.99|10
1627437190000|2021-07-28 01:53:10|14285.05|14165.05|14289.92|14169.92|14289.92|14169.92|14285.05|14165.05|10
1627437200000|2021-07-28 01:53:20|14290.03|14170.03|14295.39|14175.39|14295.39|14175.39|14290.03|14170.03|10
1627437210000|2021-07-28 01:53:30|14295.85|14175.85|14295.15|14175.15|14297.26|14177.26|14294.7|14174.7|10
1627437220000|2021-07-28 01:53:40|14295.62|14175.62|14295.04|14175.04|14295.62|14175.62|14293.41|14173.41|10
1627437230000|2021-07-28 01:53:50|14294.42|14174.42|14295.3|14175.3|14295.67|14175.67|14294.42|14174.42|10
1627437240000|2021-07-28 01:54:00|14295.29|14175.29|14293.18|14173.18|14295.44|14175.44|14292.67|14172.67|10
1627437250000|2021-07-28 01:54:10|14292.78|14172.78|14287.7|14167.7|14292.78|14172.78|14287.7|14167.7|10
1627437260000|2021-07-28 01:54:20|14287.09|14167.09|14287.2|14167.2|14287.41|14167.41|14286.21|14166.21|10
1627437270000|2021-07-28 01:54:30|14287.15|14167.15|14292.42|14172.42|14292.94|14172.94|14287.15|14167.15|10
1627437280000|2021-07-28 01:54:40|14293.25|14173.25|14297.25|14177.25|14297.25|14177.25|14292.6|14172.6|10
1627437290000|2021-07-28 01:54:50|14298.26|14178.26|14301.66|14181.66|14301.66|14181.66|14298.26|14178.26|10
1627437300000|2021-07-28 01:55:00|14302.62|14182.62|14301.21|14181.21|14303.06|14183.06|14301.21|14181.21|10
1627437310000|2021-07-28 01:55:10|14302.27|14182.27|14295.52|14175.52|14302.27|14182.27|14295.52|14175.52|10
1627437320000|2021-07-28 01:55:20|14292.13|14172.13|14287.75|14167.75|14292.13|14172.13|14287.75|14167.75|10
1627437330000|2021-07-28 01:55:30|14287.06|14167.06|14281.27|14161.27|14287.06|14167.06|14281.27|14161.27|10
1627437340000|2021-07-28 01:55:40|14281.04|14161.04|14280.02|14160.02|14281.24|14161.24|14279.85|14159.85|9
1627437350000|2021-07-28 01:55:50|14279.62|14159.62|14277.23|14157.23|14279.62|14159.62|14276.82|14156.82|10
1627437360000|2021-07-28 01:56:00|14277.36|14157.36|14276.86|14156.86|14277.95|14157.95|14276.67|14156.67|10
1627437370000|2021-07-28 01:56:10|14276.24|14156.24|14270.2|14150.2|14276.24|14156.24|14270.2|14150.2|10
1627437380000|2021-07-28 01:56:20|14270.49|14150.49|14268.28|14148.28|14270.49|14150.49|14267.34|14147.34|10
1627437390000|2021-07-28 01:56:30|14268.88|14148.88|14269.75|14149.75|14271.23|14151.23|14268.33|14148.33|9
1627437400000|2021-07-28 01:56:40|14271.57|14151.57|14273.76|14153.76|14273.76|14153.76|14271.57|14151.57|10
1627437410000|2021-07-28 01:56:50|14274.52|14154.52|14278.67|14158.67|14278.67|14158.67|14274.52|14154.52|9
1627437420000|2021-07-28 01:57:00|14279.36|14159.36|14277.02|14157.02|14280.11|14160.11|14276.67|14156.67|10
1627437430000|2021-07-28 01:57:10|14277.04|14157.04|14277.39|14157.39|14277.39|14157.39|14275.87|14155.87|10
1627437440000|2021-07-28 01:57:20|14278.35|14158.35|14283.97|14163.97|14283.97|14163.97|14278.35|14158.35|10
1627437450000|2021-07-28 01:57:30|14283.86|14163.86|14283.58|14163.58|14284.03|14164.03|14283.35|14163.35|10
1627437460000|2021-07-28 01:57:40|14283.69|14163.69|14284.31|14164.31|14284.31|14164.31|14282.85|14162.85|10
1627437470000|2021-07-28 01:57:50|14284.66|14164.66|14285.12|14165.12|14286.38|14166.38|14284.66|14164.66|10
1627437480000|2021-07-28 01:58:00|14285.42|14165.42|14284.88|14164.88|14286.77|14166.77|14284.88|14164.88|10
1627437490000|2021-07-28 01:58:10|14284.57|14164.57|14284.3|14164.3|14284.57|14164.57|14283.51|14163.51|10
1627437500000|2021-07-28 01:58:20|14283.37|14163.37|14285.74|14165.74|14285.74|14165.74|14283.37|14163.37|9
1627437510000|2021-07-28 01:58:30|14289|14169|14292.01|14172.01|14292.1|14172.1|14289|14169|10
1627437520000|2021-07-28 01:58:40|14293.51|14173.51|14293.91|14173.91|14294.22|14174.22|14293.13|14173.13|10
1627437530000|2021-07-28 01:58:50|14293.99|14173.99|14298.44|14178.44|14298.44|14178.44|14293.84|14173.84|10
1627437540000|2021-07-28 01:59:00|14299.96|14179.96|14303.27|14183.27|14303.27|14183.27|14299.74|14179.74|10
1627437550000|2021-07-28 01:59:10|14301.27|14181.27|14299.79|14179.79|14301.84|14181.84|14299.21|14179.21|10
1627437560000|2021-07-28 01:59:20|14299.82|14179.82|14299.9|14179.9|14301.95|14181.95|14299.56|14179.56|10
1627437570000|2021-07-28 01:59:30|14299.81|14179.81|14304.78|14184.78|14304.78|14184.78|14299.81|14179.81|10
1627437580000|2021-07-28 01:59:40|14305.17|14185.17|14307.84|14187.84|14307.84|14187.84|14304.74|14184.74|9
1627437590000|2021-07-28 01:59:50|14308.62|14188.62|14311.57|14191.57|14311.57|14191.57|14308.62|14188.62|10
1627437600000|2021-07-28 02:00:00|14312.2|14192.2|14314.31|14194.31|14314.62|14194.62|14312.2|14192.2|10
1627437610000|2021-07-28 02:00:10|14315.82|14195.82|14316.98|14196.98|14316.98|14196.98|14313.56|14193.56|10
1627437620000|2021-07-28 02:00:20|14315.09|14195.09|14310.15|14190.15|14315.09|14195.09|14310.15|14190.15|10
1627437630000|2021-07-28 02:00:30|14309.47|14189.47|14306.99|14186.99|14309.47|14189.47|14306.14|14186.14|10
1627437640000|2021-07-28 02:00:40|14306.75|14186.75|14303.99|14183.99|14306.75|14186.75|14303.69|14183.69|10
1627437650000|2021-07-28 02:00:50|14303.26|14183.26|14300.61|14180.61|14303.26|14183.26|14300.52|14180.52|10
1627437660000|2021-07-28 02:01:00|14300.53|14180.53|14300.54|14180.54|14302.47|14182.47|14300.33|14180.33|10
1627437670000|2021-07-28 02:01:10|14299.94|14179.94|14298.3|14178.3|14299.94|14179.94|14297.59|14177.59|10
1627437680000|2021-07-28 02:01:20|14298.34|14178.34|14286.59|14166.59|14298.34|14178.34|14286.59|14166.59|10
1627437690000|2021-07-28 02:01:30|14285.36|14165.36|14282.74|14162.74|14285.36|14165.36|14282.22|14162.22|10
1627437700000|2021-07-28 02:01:40|14282.01|14162.01|14278.41|14158.41|14282.01|14162.01|14278.41|14158.41|10
1627437710000|2021-07-28 02:01:50|14278.33|14158.33|14275.95|14155.95|14278.33|14158.33|14275.33|14155.33|10
1627437720000|2021-07-28 02:02:00|14275.55|14155.55|14274.41|14154.41|14275.82|14155.82|14273.64|14153.64|9
1627437730000|2021-07-28 02:02:10|14273.55|14153.55|14270.51|14150.51|14273.55|14153.55|14270.46|14150.46|9
1627437740000|2021-07-28 02:02:20|14270.32|14150.32|14271.92|14151.92|14272.21|14152.21|14270.32|14150.32|10
1627437750000|2021-07-28 02:02:30|14272.61|14152.61|14270.81|14150.81|14272.61|14152.61|14270.81|14150.81|10
1627437760000|2021-07-28 02:02:40|14269.47|14149.47|14265.59|14145.59|14270.53|14150.53|14265.59|14145.59|10
1627437770000|2021-07-28 02:02:50|14263.93|14143.93|14260.56|14140.56|14263.93|14143.93|14260.56|14140.56|10
1627437780000|2021-07-28 02:03:00|14260.21|14140.21|14259.48|14139.48|14260.76|14140.76|14258.41|14138.41|10
1627437790000|2021-07-28 02:03:10|14259.94|14139.94|14264.55|14144.55|14264.55|14144.55|14259.94|14139.94|10
1627437800000|2021-07-28 02:03:20|14264.53|14144.53|14262.02|14142.02|14265.98|14145.98|14262.02|14142.02|10
1627437810000|2021-07-28 02:03:30|14261.47|14141.47|14256.9|14136.9|14261.47|14141.47|14256.9|14136.9|10
1627437820000|2021-07-28 02:03:40|14254.44|14134.44|14249.29|14129.29|14254.44|14134.44|14249.29|14129.29|10
1627437830000|2021-07-28 02:03:50|14249.06|14129.06|14246.14|14126.14|14249.06|14129.06|14246.14|14126.14|10
1627437840000|2021-07-28 02:04:00|14246.77|14126.77|14245.84|14125.84|14247|14127|14244.04|14124.04|10
1627437850000|2021-07-28 02:04:10|14246.63|14126.63|14250.4|14130.4|14250.78|14130.78|14246.63|14126.63|10
1627437860000|2021-07-28 02:04:20|14250.81|14130.81|14253.41|14133.41|14253.41|14133.41|14250.7|14130.7|10
1627437870000|2021-07-28 02:04:30|14253.34|14133.34|14257.28|14137.28|14257.28|14137.28|14253.34|14133.34|10
1627437880000|2021-07-28 02:04:40|14257.75|14137.75|14260.59|14140.59|14261.15|14141.15|14257.75|14137.75|9
1627437890000|2021-07-28 02:04:50|14260.68|14140.68|14261.53|14141.53|14261.56|14141.56|14259.22|14139.22|10
1627437900000|2021-07-28 02:05:00|14261.54|14141.54|14254.07|14134.07|14261.95|14141.95|14254.07|14134.07|10
1627437910000|2021-07-28 02:05:10|14253.94|14133.94|14255.9|14135.9|14255.9|14135.9|14252.7|14132.7|10
1627437920000|2021-07-28 02:05:20|14255.44|14135.44|14259.39|14139.39|14259.39|14139.39|14255.14|14135.14|10
1627437930000|2021-07-28 02:05:30|14258.42|14138.42|14262.93|14142.93|14262.93|14142.93|14258.42|14138.42|9
1627437940000|2021-07-28 02:05:40|14263.1|14143.1|14264.4|14144.4|14266.04|14146.04|14263.1|14143.1|9
1627437950000|2021-07-28 02:05:50|14265.51|14145.51|14266.24|14146.24|14266.4|14146.4|14265.51|14145.51|10
1627437960000|2021-07-28 02:06:00|14265.61|14145.61|14264.24|14144.24|14265.61|14145.61|14263.83|14143.83|10
1627437970000|2021-07-28 02:06:10|14265.59|14145.59|14264.47|14144.47|14265.59|14145.59|14263.8|14143.8|10
1627437980000|2021-07-28 02:06:20|14264.27|14144.27|14259.84|14139.84|14264.27|14144.27|14259.84|14139.84|10
1627437990000|2021-07-28 02:06:30|14259.78|14139.78|14260.2|14140.2|14261.18|14141.18|14259.76|14139.76|10
1627438000000|2021-07-28 02:06:40|14260.3|14140.3|14261.83|14141.83|14261.84|14141.84|14259.56|14139.56|10
1627438010000|2021-07-28 02:06:50|14262.05|14142.05|14264.3|14144.3|14264.3|14144.3|14261.59|14141.59|10
1627438020000|2021-07-28 02:07:00|14264.21|14144.21|14264.89|14144.89|14265|14145|14264.13|14144.13|10
1627438030000|2021-07-28 02:07:10|14265.04|14145.04|14264.88|14144.88|14265.34|14145.34|14264.88|14144.88|10
1627438040000|2021-07-28 02:07:20|14264.95|14144.95|14265.06|14145.06|14265.45|14145.45|14264.1|14144.1|10
1627438050000|2021-07-28 02:07:30|14265.11|14145.11|14267.74|14147.74|14267.74|14147.74|14265.11|14145.11|9
1627438060000|2021-07-28 02:07:40|14267.89|14147.89|14275.03|14155.03|14275.03|14155.03|14267.89|14147.89|9
1627438070000|2021-07-28 02:07:50|14275.61|14155.61|14277.35|14157.35|14277.43|14157.43|14275.61|14155.61|10
1627438080000|2021-07-28 02:08:00|14277.2|14157.2|14275.8|14155.8|14277.2|14157.2|14275.07|14155.07|10
1627438090000|2021-07-28 02:08:10|14276.33|14156.33|14278.41|14158.41|14278.41|14158.41|14276.33|14156.33|10
1627438100000|2021-07-28 02:08:20|14278.46|14158.46|14283.29|14163.29|14283.64|14163.64|14278.46|14158.46|10
1627438110000|2021-07-28 02:08:30|14282.78|14162.78|14288.59|14168.59|14288.59|14168.59|14282.78|14162.78|10
1627438120000|2021-07-28 02:08:40|14288.74|14168.74|14293.32|14173.32|14293.32|14173.32|14288.74|14168.74|10
1627438130000|2021-07-28 02:08:50|14293.43|14173.43|14298.92|14178.92|14299.06|14179.06|14293.43|14173.43|10
1627438140000|2021-07-28 02:09:00|14298.33|14178.33|14295.03|14175.03|14298.38|14178.38|14295.03|14175.03|10
1627438150000|2021-07-28 02:09:10|14295.08|14175.08|14292.58|14172.58|14295.08|14175.08|14291.94|14171.94|10
1627438160000|2021-07-28 02:09:20|14293.69|14173.69|14293.84|14173.84|14294.17|14174.17|14291.93|14171.93|10
1627438170000|2021-07-28 02:09:30|14294.19|14174.19|14300.48|14180.48|14300.48|14180.48|14294.19|14174.19|10
1627438180000|2021-07-28 02:09:40|14300.58|14180.58|14308.58|14188.58|14309.67|14189.67|14300.58|14180.58|10
1627438190000|2021-07-28 02:09:50|14312.41|14192.41|14315.63|14195.63|14316.43|14196.43|14312.35|14192.35|10
1627438200000|2021-07-28 02:10:00|14316.5|14196.5|14325.36|14205.36|14325.36|14205.36|14316.5|14196.5|10
1627438210000|2021-07-28 02:10:10|14325.29|14205.29|14329.34|14209.34|14330.09|14210.09|14325.29|14205.29|10
1627438220000|2021-07-28 02:10:20|14329.75|14209.75|14331.56|14211.56|14331.56|14211.56|14328.23|14208.23|10
1627438230000|2021-07-28 02:10:30|14331.86|14211.86|14330|14210|14331.86|14211.86|14328.77|14208.77|10
1627438240000|2021-07-28 02:10:40|14331.13|14211.13|14333.84|14213.84|14334.7|14214.7|14331.13|14211.13|10
1627438250000|2021-07-28 02:10:50|14334.01|14214.01|14334.41|14214.41|14334.6|14214.6|14332.49|14212.49|10
1627438260000|2021-07-28 02:11:00|14334.89|14214.89|14335.69|14215.69|14335.69|14215.69|14334.07|14214.07|10
1627438270000|2021-07-28 02:11:10|14337.51|14217.51|14338.39|14218.39|14339.36|14219.36|14336.95|14216.95|10
1627438280000|2021-07-28 02:11:20|14339.05|14219.05|14338.75|14218.75|14339.05|14219.05|14336.99|14216.99|10
1627438290000|2021-07-28 02:11:30|14339.38|14219.38|14332.26|14212.26|14339.38|14219.38|14332.26|14212.26|10
1627438300000|2021-07-28 02:11:40|14330.69|14210.69|14323.14|14203.14|14330.69|14210.69|14323.14|14203.14|10
1627438310000|2021-07-28 02:11:50|14322.73|14202.73|14317.49|14197.49|14322.73|14202.73|14317.21|14197.21|9
1627438320000|2021-07-28 02:12:00|14318.1|14198.1|14310.5|14190.5|14318.1|14198.1|14310.15|14190.15|10
1627438330000|2021-07-28 02:12:10|14305.78|14185.78|14306.23|14186.23|14306.6|14186.6|14305.07|14185.07|10
1627438340000|2021-07-28 02:12:20|14306.41|14186.41|14306.63|14186.63|14307.4|14187.4|14306.1|14186.1|10
1627438350000|2021-07-28 02:12:30|14310.32|14190.32|14313.15|14193.15|14313.15|14193.15|14309.39|14189.39|10
1627438360000|2021-07-28 02:12:40|14316.54|14196.54|14326.08|14206.08|14326.64|14206.64|14316.54|14196.54|10
1627438370000|2021-07-28 02:12:50|14326.38|14206.38|14334.7|14214.7|14334.97|14214.97|14326.38|14206.38|10
1627438380000|2021-07-28 02:13:00|14334.49|14214.49|14330.68|14210.68|14334.72|14214.72|14330.55|14210.55|10
1627438390000|2021-07-28 02:13:10|14330.16|14210.16|14323.61|14203.61|14330.33|14210.33|14323.54|14203.54|10
1627438400000|2021-07-28 02:13:20|14322.82|14202.82|14335.86|14215.86|14336.26|14216.26|14322.6|14202.6|10
1627438410000|2021-07-28 02:13:30|14336.24|14216.24|14358.53|14238.53|14358.53|14238.53|14336.24|14216.24|10
1627438420000|2021-07-28 02:13:40|14358.7|14238.7|14369.86|14249.86|14369.86|14249.86|14358.7|14238.7|10
1627438430000|2021-07-28 02:13:50|14370.19|14250.19|14372.33|14252.33|14373.35|14253.35|14370.06|14250.06|10
1627438440000|2021-07-28 02:14:00|14377.97|14257.97|14389.62|14269.62|14389.62|14269.62|14377.5|14257.5|10
1627438450000|2021-07-28 02:14:10|14388.49|14268.49|14392.43|14272.43|14392.43|14272.43|14387.69|14267.69|10
1627438460000|2021-07-28 02:14:20|14392.6|14272.6|14401.19|14281.19|14401.52|14281.52|14392.19|14272.19|10
1627438470000|2021-07-28 02:14:30|14401.77|14281.77|14408.7|14288.7|14408.7|14288.7|14401.68|14281.68|10
1627438480000|2021-07-28 02:14:40|14409.36|14289.36|14414.86|14294.86|14415.23|14295.23|14409.36|14289.36|10
1627438490000|2021-07-28 02:14:50|14416.96|14296.96|14410.5|14290.5|14417.45|14297.45|14410.5|14290.5|10
1627438500000|2021-07-28 02:15:00|14413.29|14293.29|14405.66|14285.66|14413.78|14293.78|14405.66|14285.66|10
1627438510000|2021-07-28 02:15:10|14405.05|14285.05|14403.36|14283.36|14405.05|14285.05|14400.52|14280.52|10
1627438520000|2021-07-28 02:15:20|14401.89|14281.89|14391.57|14271.57|14401.89|14281.89|14391.57|14271.57|10
1627438530000|2021-07-28 02:15:30|14391.93|14271.93|14382.49|14262.49|14391.93|14271.93|14382.34|14262.34|10
1627438540000|2021-07-28 02:15:40|14380.84|14260.84|14378.23|14258.23|14381.87|14261.87|14378.23|14258.23|10
1627438550000|2021-07-28 02:15:50|14377.32|14257.32|14382.77|14262.77|14382.77|14262.77|14377.32|14257.32|10
1627438560000|2021-07-28 02:16:00|14383.92|14263.92|14382.66|14262.66|14384.24|14264.24|14382.37|14262.37|9
1627438570000|2021-07-28 02:16:10|14382.91|14262.91|14384.12|14264.12|14384.12|14264.12|14381.82|14261.82|10
1627438580000|2021-07-28 02:16:20|14383.87|14263.87|14389.93|14269.93|14390.87|14270.87|14383.87|14263.87|10
1627438590000|2021-07-28 02:16:30|14391.8|14271.8|14387.85|14267.85|14391.8|14271.8|14387.85|14267.85|10
1627438600000|2021-07-28 02:16:40|14387.81|14267.81|14392.37|14272.37|14392.37|14272.37|14387.36|14267.36|10
1627438610000|2021-07-28 02:16:50|14393.21|14273.21|14403.07|14283.07|14403.07|14283.07|14393.21|14273.21|10
1627438620000|2021-07-28 02:17:00|14402.29|14282.29|14405.46|14285.46|14406.32|14286.32|14402.29|14282.29|10
1627438630000|2021-07-28 02:17:10|14406.24|14286.24|14407.59|14287.59|14407.59|14287.59|14404.3|14284.3|10
1627438640000|2021-07-28 02:17:20|14406.86|14286.86|14412.91|14292.91|14412.91|14292.91|14406.8|14286.8|10
1627438650000|2021-07-28 02:17:30|14412.3|14292.3|14416.81|14296.81|14416.81|14296.81|14411.82|14291.82|10
1627438660000|2021-07-28 02:17:40|14416.94|14296.94|14420.47|14300.47|14427.62|14307.62|14416.94|14296.94|10
1627438670000|2021-07-28 02:17:50|14420.5|14300.5|14426.98|14306.98|14426.98|14306.98|14420.5|14300.5|10
1627438680000|2021-07-28 02:18:00|14426.38|14306.38|14434.25|14314.25|14434.25|14314.25|14426.38|14306.38|10
1627438690000|2021-07-28 02:18:10|14434.51|14314.51|14437.1|14317.1|14437.81|14317.81|14434.51|14314.51|10
1627438700000|2021-07-28 02:18:20|14437.57|14317.57|14434.76|14314.76|14437.87|14317.87|14434.76|14314.76|10
1627438710000|2021-07-28 02:18:30|14433.64|14313.64|14426.72|14306.72|14433.64|14313.64|14426.72|14306.72|10
1627438720000|2021-07-28 02:18:40|14426.44|14306.44|14415.5|14295.5|14426.44|14306.44|14415.5|14295.5|10
1627438730000|2021-07-28 02:18:50|14415.08|14295.08|14413.9|14293.9|14415.2|14295.2|14413.15|14293.15|10
1627438740000|2021-07-28 02:19:00|14414.07|14294.07|14412.38|14292.38|14414.5|14294.5|14412.38|14292.38|10
1627438750000|2021-07-28 02:19:10|14411.44|14291.44|14411.09|14291.09|14411.44|14291.44|14410.32|14290.32|10
1627438760000|2021-07-28 02:19:20|14410.97|14290.97|14409.39|14289.39|14411.12|14291.12|14409.39|14289.39|10
1627438770000|2021-07-28 02:19:30|14408.63|14288.63|14403.91|14283.91|14408.63|14288.63|14403.91|14283.91|10
1627438780000|2021-07-28 02:19:40|14404.16|14284.16|14404.71|14284.71|14404.71|14284.71|14403.7|14283.7|10
1627438790000|2021-07-28 02:19:50|14405.5|14285.5|14404.36|14284.36|14406.42|14286.42|14403.68|14283.68|9
1627438800000|2021-07-28 02:20:00|14404.56|14284.56|14406.85|14286.85|14406.85|14286.85|14404.56|14284.56|10
1627438810000|2021-07-28 02:20:10|14407.37|14287.37|14403.94|14283.94|14407.37|14287.37|14402.15|14282.15|10
1627438820000|2021-07-28 02:20:20|14403.65|14283.65|14401.11|14281.11|14403.65|14283.65|14401.06|14281.06|10
1627438830000|2021-07-28 02:20:30|14400.21|14280.21|14399.5|14279.5|14400.21|14280.21|14398.28|14278.28|10
1627438840000|2021-07-28 02:20:40|14400.5|14280.5|14401.54|14281.54|14401.79|14281.79|14400.31|14280.31|10
1627438850000|2021-07-28 02:20:50|14401.37|14281.37|14398.57|14278.57|14401.37|14281.37|14398.57|14278.57|10
1627438860000|2021-07-28 02:21:00|14398.82|14278.82|14396.13|14276.13|14398.82|14278.82|14396.07|14276.07|10
1627438870000|2021-07-28 02:21:10|14397.1|14277.1|14397.29|14277.29|14398.01|14278.01|14396.14|14276.14|10
1627438880000|2021-07-28 02:21:20|14397.1|14277.1|14398.86|14278.86|14398.86|14278.86|14396.45|14276.45|10
1627438890000|2021-07-28 02:21:30|14399.63|14279.63|14395.82|14275.82|14399.63|14279.63|14395.75|14275.75|10
1627438900000|2021-07-28 02:21:40|14395.75|14275.75|14397.4|14277.4|14397.4|14277.4|14395.75|14275.75|9
1627438910000|2021-07-28 02:21:50|14397.89|14277.89|14401.43|14281.43|14401.43|14281.43|14397.89|14277.89|10
1627438920000|2021-07-28 02:22:00|14401.64|14281.64|14402.8|14282.8|14403.51|14283.51|14401.64|14281.64|10
1627438930000|2021-07-28 02:22:10|14401.16|14281.16|14386.58|14266.58|14401.16|14281.16|14386.58|14266.58|10
1627438940000|2021-07-28 02:22:20|14385.95|14265.95|14375.25|14255.25|14385.95|14265.95|14375.25|14255.25|10
1627438950000|2021-07-28 02:22:30|14374.99|14254.99|14368.63|14248.63|14374.99|14254.99|14368.63|14248.63|10
1627438960000|2021-07-28 02:22:40|14367.32|14247.32|14360.1|14240.1|14367.32|14247.32|14360|14240|9
1627438970000|2021-07-28 02:22:50|14359.72|14239.72|14359.6|14239.6|14359.75|14239.75|14357.06|14237.06|10
1627438980000|2021-07-28 02:23:00|14361.27|14241.27|14362.91|14242.91|14363.08|14243.08|14360.45|14240.45|10
1627438990000|2021-07-28 02:23:10|14363.64|14243.64|14367.53|14247.53|14367.53|14247.53|14363.64|14243.64|9
1627439000000|2021-07-28 02:23:20|14367.83|14247.83|14370.04|14250.04|14370.28|14250.28|14367.6|14247.6|10
1627439010000|2021-07-28 02:23:30|14369.97|14249.97|14367.03|14247.03|14370.94|14250.94|14367.03|14247.03|10
1627439020000|2021-07-28 02:23:40|14367.69|14247.69|14365.77|14245.77|14367.69|14247.69|14365.77|14245.77|10
1627439030000|2021-07-28 02:23:50|14365.42|14245.42|14364.37|14244.37|14365.68|14245.68|14364.36|14244.36|10
1627439040000|2021-07-28 02:24:00|14363.79|14243.79|14353.55|14233.55|14363.79|14243.79|14353.55|14233.55|10
1627439050000|2021-07-28 02:24:10|14353.09|14233.09|14357.32|14237.32|14357.32|14237.32|14353.09|14233.09|10
1627439060000|2021-07-28 02:24:20|14356.8|14236.8|14361.03|14241.03|14361.74|14241.74|14356.8|14236.8|10
1627439070000|2021-07-28 02:24:30|14361.26|14241.26|14359.96|14239.96|14361.7|14241.7|14359.96|14239.96|10
1627439080000|2021-07-28 02:24:40|14358.58|14238.58|14358.87|14238.87|14359.12|14239.12|14358.13|14238.13|9
1627439090000|2021-07-28 02:24:50|14359.17|14239.17|14358.84|14238.84|14359.25|14239.25|14358.24|14238.24|10
1627439100000|2021-07-28 02:25:00|14358.54|14238.54|14356.24|14236.24|14358.54|14238.54|14356.24|14236.24|10
1627439110000|2021-07-28 02:25:10|14356.52|14236.52|14358.24|14238.24|14358.84|14238.84|14356.52|14236.52|9
1627439120000|2021-07-28 02:25:20|14357.75|14237.75|14357.87|14237.87|14358.08|14238.08|14357.69|14237.69|10
1627439130000|2021-07-28 02:25:30|14357.93|14237.93|14358.78|14238.78|14358.78|14238.78|14357.82|14237.82|9
1627439140000|2021-07-28 02:25:40|14359.1|14239.1|14359.43|14239.43|14359.66|14239.66|14358.93|14238.93|10
1627439150000|2021-07-28 02:25:50|14359.32|14239.32|14358.55|14238.55|14359.32|14239.32|14358.39|14238.39|10
1627439160000|2021-07-28 02:26:00|14358.42|14238.42|14357.89|14237.89|14358.42|14238.42|14357.21|14237.21|10
1627439170000|2021-07-28 02:26:10|14359.09|14239.09|14356.33|14236.33|14359.66|14239.66|14356.33|14236.33|9
1627439180000|2021-07-28 02:26:20|14356.6|14236.6|14353.11|14233.11|14356.6|14236.6|14353.11|14233.11|10
1627439190000|2021-07-28 02:26:30|14353.25|14233.25|14351.15|14231.15|14353.31|14233.31|14351.15|14231.15|10
1627439200000|2021-07-28 02:26:40|14351.23|14231.23|14350.16|14230.16|14351.4|14231.4|14350.09|14230.09|10
1627439210000|2021-07-28 02:26:50|14350.01|14230.01|14347.94|14227.94|14350.01|14230.01|14347.94|14227.94|10
1627439220000|2021-07-28 02:27:00|14347.8|14227.8|14343.59|14223.59|14347.8|14227.8|14343.59|14223.59|10
1627439230000|2021-07-28 02:27:10|14342.88|14222.88|14326.09|14206.09|14342.88|14222.88|14326.09|14206.09|10
1627439240000|2021-07-28 02:27:20|14326.06|14206.06|14323.32|14203.32|14326.28|14206.28|14322.84|14202.84|10
1627439250000|2021-07-28 02:27:30|14321.64|14201.64|14306.24|14186.24|14321.64|14201.64|14306.24|14186.24|10
1627439260000|2021-07-28 02:27:40|14305.66|14185.66|14305.61|14185.61|14306.06|14186.06|14302.31|14182.31|10
1627439270000|2021-07-28 02:27:50|14305.5|14185.5|14302.87|14182.87|14305.5|14185.5|14301.85|14181.85|10
1627439280000|2021-07-28 02:28:00|14302.38|14182.38|14304.75|14184.75|14304.98|14184.98|14302.38|14182.38|10
1627439290000|2021-07-28 02:28:10|14304.56|14184.56|14306.98|14186.98|14307.22|14187.22|14304.56|14184.56|10
1627439300000|2021-07-28 02:28:20|14306.96|14186.96|14306.34|14186.34|14309.21|14189.21|14306.34|14186.34|10
1627439310000|2021-07-28 02:28:30|14306.3|14186.3|14306.76|14186.76|14308.11|14188.11|14306.25|14186.25|10
1627439320000|2021-07-28 02:28:40|14306.85|14186.85|14302.15|14182.15|14306.85|14186.85|14302.15|14182.15|10
1627439330000|2021-07-28 02:28:50|14302.46|14182.46|14304.11|14184.11|14304.11|14184.11|14302.1|14182.1|10
1627439340000|2021-07-28 02:29:00|14305.13|14185.13|14309|14189|14309|14189|14304.92|14184.92|10
1627439350000|2021-07-28 02:29:10|14308.81|14188.81|14313.25|14193.25|14314.15|14194.15|14308.81|14188.81|10
1627439360000|2021-07-28 02:29:20|14314.51|14194.51|14310.44|14190.44|14314.65|14194.65|14310.44|14190.44|10
1627439370000|2021-07-28 02:29:30|14311.6|14191.6|14317.94|14197.94|14317.97|14197.97|14311.6|14191.6|10
1627439380000|2021-07-28 02:29:40|14318.19|14198.19|14319.66|14199.66|14320.73|14200.73|14318.19|14198.19|10
1627439390000|2021-07-28 02:29:50|14319.92|14199.92|14320.76|14200.76|14321.44|14201.44|14319.92|14199.92|9
1627439400000|2021-07-28 02:30:00|14320.73|14200.73|14325.06|14205.06|14325.06|14205.06|14320.73|14200.73|9
1627439410000|2021-07-28 02:30:10|14325.77|14205.77|14327.12|14207.12|14328.2|14208.2|14325.32|14205.32|10
1627439420000|2021-07-28 02:30:20|14326.85|14206.85|14328.65|14208.65|14328.65|14208.65|14326.85|14206.85|10
1627439430000|2021-07-28 02:30:30|14328.79|14208.79|14332.28|14212.28|14332.28|14212.28|14328.79|14208.79|9
1627439440000|2021-07-28 02:30:40|14333.45|14213.45|14334.58|14214.58|14334.59|14214.59|14333.31|14213.31|10
1627439450000|2021-07-28 02:30:50|14336.54|14216.54|14341.15|14221.15|14341.15|14221.15|14336.54|14216.54|10
1627439460000|2021-07-28 02:31:00|14340.33|14220.33|14336.19|14216.19|14340.33|14220.33|14336.19|14216.19|10
1627439470000|2021-07-28 02:31:10|14335.2|14215.2|14326.6|14206.6|14335.2|14215.2|14326.6|14206.6|10
1627439480000|2021-07-28 02:31:20|14326.17|14206.17|14317.73|14197.73|14326.17|14206.17|14317.73|14197.73|10
1627439490000|2021-07-28 02:31:30|14317.67|14197.67|14318.32|14198.32|14319|14199|14317.45|14197.45|10
1627439500000|2021-07-28 02:31:40|14318.29|14198.29|14313.24|14193.24|14318.29|14198.29|14313.24|14193.24|10
1627439510000|2021-07-28 02:31:50|14313.23|14193.23|14315.15|14195.15|14315.56|14195.56|14313.19|14193.19|10
1627439520000|2021-07-28 02:32:00|14314.94|14194.94|14313.36|14193.36|14314.94|14194.94|14313.36|14193.36|10
1627439530000|2021-07-28 02:32:10|14311.99|14191.99|14312.16|14192.16|14313.48|14193.48|14311.99|14191.99|10
1627439540000|2021-07-28 02:32:20|14312.61|14192.61|14315.01|14195.01|14315.01|14195.01|14312.12|14192.12|10
1627439550000|2021-07-28 02:32:30|14314.7|14194.7|14314.56|14194.56|14314.7|14194.7|14313.47|14193.47|10
1627439560000|2021-07-28 02:32:40|14314.69|14194.69|14314.91|14194.91|14315.24|14195.24|14313.81|14193.81|10
1627439570000|2021-07-28 02:32:50|14314.81|14194.81|14315.44|14195.44|14315.83|14195.83|14314.81|14194.81|9
1627439580000|2021-07-28 02:33:00|14315.54|14195.54|14319.75|14199.75|14319.75|14199.75|14315.52|14195.52|10
1627439590000|2021-07-28 02:33:10|14319.98|14199.98|14324.34|14204.34|14324.5|14204.5|14319.98|14199.98|10
1627439600000|2021-07-28 02:33:20|14324.56|14204.56|14321.25|14201.25|14325.4|14205.4|14321.25|14201.25|10
1627439610000|2021-07-28 02:33:30|14320.98|14200.98|14317.95|14197.95|14320.98|14200.98|14316.85|14196.85|10
1627439620000|2021-07-28 02:33:40|14318.03|14198.03|14317.48|14197.48|14318.03|14198.03|14316.96|14196.96|10
1627439630000|2021-07-28 02:33:50|14316.78|14196.78|14315.27|14195.27|14316.78|14196.78|14315.27|14195.27|10
1627439640000|2021-07-28 02:34:00|14315.93|14195.93|14315.82|14195.82|14316.77|14196.77|14315.82|14195.82|10
1627439650000|2021-07-28 02:34:10|14316.07|14196.07|14314.65|14194.65|14316.07|14196.07|14314.56|14194.56|10
1627439660000|2021-07-28 02:34:20|14314.11|14194.11|14311.89|14191.89|14314.81|14194.81|14311.89|14191.89|10
1627439670000|2021-07-28 02:34:30|14312.1|14192.1|14310.69|14190.69|14312.1|14192.1|14310.69|14190.69|10
1627439680000|2021-07-28 02:34:40|14310.79|14190.79|14311.66|14191.66|14311.94|14191.94|14310.6|14190.6|10
1627439690000|2021-07-28 02:34:50|14312.12|14192.12|14310.91|14190.91|14312.34|14192.34|14310.68|14190.68|10
1627439700000|2021-07-28 02:35:00|14311.93|14191.93|14315.79|14195.79|14315.79|14195.79|14311.86|14191.86|9
1627439710000|2021-07-28 02:35:10|14315.92|14195.92|14314.21|14194.21|14316.25|14196.25|14314.21|14194.21|10
1627439720000|2021-07-28 02:35:20|14314.3|14194.3|14312.47|14192.47|14314.85|14194.85|14312.34|14192.34|10
1627439730000|2021-07-28 02:35:30|14311.33|14191.33|14306.37|14186.37|14311.42|14191.42|14306.37|14186.37|10
1627439740000|2021-07-28 02:35:40|14305.77|14185.77|14300.99|14180.99|14305.77|14185.77|14300.99|14180.99|9
1627439750000|2021-07-28 02:35:50|14300.79|14180.79|14298.15|14178.15|14300.79|14180.79|14298.15|14178.15|9
1627439760000|2021-07-28 02:36:00|14296.19|14176.19|14296.56|14176.56|14296.56|14176.56|14295.67|14175.67|10
1627439770000|2021-07-28 02:36:10|14296.29|14176.29|14295.11|14175.11|14296.29|14176.29|14295.11|14175.11|10
1627439780000|2021-07-28 02:36:20|14295.05|14175.05|14299.89|14179.89|14299.89|14179.89|14294.82|14174.82|10
1627439790000|2021-07-28 02:36:30|14299.74|14179.74|14302.5|14182.5|14302.5|14182.5|14299.33|14179.33|10
1627439800000|2021-07-28 02:36:40|14301.59|14181.59|14304.76|14184.76|14305.35|14185.35|14301.59|14181.59|10
1627439810000|2021-07-28 02:36:50|14304.88|14184.88|14304.83|14184.83|14306.37|14186.37|14304.83|14184.83|10
1627439820000|2021-07-28 02:37:00|14304.72|14184.72|14302.32|14182.32|14304.72|14184.72|14302|14182|10
1627439830000|2021-07-28 02:37:10|14302.37|14182.37|14304.08|14184.08|14304.08|14184.08|14302.29|14182.29|10
1627439840000|2021-07-28 02:37:20|14305.1|14185.1|14306.57|14186.57|14307.06|14187.06|14305.07|14185.07|10
1627439850000|2021-07-28 02:37:30|14306.61|14186.61|14312.67|14192.67|14312.67|14192.67|14306.61|14186.61|10
1627439860000|2021-07-28 02:37:40|14312.35|14192.35|14314.28|14194.28|14314.7|14194.7|14312.3|14192.3|10
1627439870000|2021-07-28 02:37:50|14314.47|14194.47|14309.59|14189.59|14314.47|14194.47|14309.59|14189.59|10
1627439880000|2021-07-28 02:38:00|14309.3|14189.3|14307.3|14187.3|14309.75|14189.75|14307.3|14187.3|10
1627439890000|2021-07-28 02:38:10|14307.38|14187.38|14305.36|14185.36|14307.38|14187.38|14305.36|14185.36|9
1627439900000|2021-07-28 02:38:20|14305.28|14185.28|14318.11|14198.11|14318.11|14198.11|14305.28|14185.28|10
1627439910000|2021-07-28 02:38:30|14318.92|14198.92|14322.77|14202.77|14322.77|14202.77|14318.92|14198.92|10
1627439920000|2021-07-28 02:38:40|14322.43|14202.43|14321.47|14201.47|14322.43|14202.43|14321.25|14201.25|9
1627439930000|2021-07-28 02:38:50|14320.48|14200.48|14313.62|14193.62|14320.48|14200.48|14313.62|14193.62|10
1627439940000|2021-07-28 02:39:00|14312.16|14192.16|14309.56|14189.56|14312.29|14192.29|14306.97|14186.97|10
1627439950000|2021-07-28 02:39:10|14309.91|14189.91|14307.66|14187.66|14309.91|14189.91|14307.11|14187.11|10
1627439960000|2021-07-28 02:39:20|14307.68|14187.68|14305.11|14185.11|14307.87|14187.87|14305.11|14185.11|10
1627439970000|2021-07-28 02:39:30|14305.31|14185.31|14310.99|14190.99|14310.99|14190.99|14305.31|14185.31|10
1627439980000|2021-07-28 02:39:40|14310.8|14190.8|14314.11|14194.11|14314.2|14194.2|14310.8|14190.8|9
1627439990000|2021-07-28 02:39:50|14315.24|14195.24|14316.69|14196.69|14316.69|14196.69|14315.24|14195.24|10
1627440000000|2021-07-28 02:40:00|14318.36|14198.36|14318.99|14198.99|14318.99|14198.99|14318.2|14198.2|10
1627440010000|2021-07-28 02:40:10|14318.9|14198.9|14319.6|14199.6|14319.7|14199.7|14318.1|14198.1|10
1627440020000|2021-07-28 02:40:20|14320.31|14200.31|14317.68|14197.68|14320.31|14200.31|14317.68|14197.68|10
1627440030000|2021-07-28 02:40:30|14317.65|14197.65|14313.47|14193.47|14317.65|14197.65|14313.47|14193.47|10
1627440040000|2021-07-28 02:40:40|14312.78|14192.78|14311.81|14191.81|14312.96|14192.96|14311.81|14191.81|10
1627440050000|2021-07-28 02:40:50|14311.55|14191.55|14312.74|14192.74|14312.74|14192.74|14311.55|14191.55|10
1627440060000|2021-07-28 02:41:00|14312.7|14192.7|14309.43|14189.43|14312.7|14192.7|14309.43|14189.43|10
1627440070000|2021-07-28 02:41:10|14309.22|14189.22|14308.51|14188.51|14309.27|14189.27|14308.26|14188.26|10
1627440080000|2021-07-28 02:41:20|14308.25|14188.25|14309.85|14189.85|14309.85|14189.85|14307.79|14187.79|10
1627440090000|2021-07-28 02:41:30|14309.73|14189.73|14310.75|14190.75|14311.02|14191.02|14309.73|14189.73|9
1627440100000|2021-07-28 02:41:40|14310.52|14190.52|14312.25|14192.25|14312.25|14192.25|14310.34|14190.34|10
1627440110000|2021-07-28 02:41:50|14312.31|14192.31|14314.19|14194.19|14314.19|14194.19|14312.31|14192.31|8
1627440120000|2021-07-28 02:42:00|14314.34|14194.34|14311.95|14191.95|14314.74|14194.74|14311.95|14191.95|10
1627440130000|2021-07-28 02:42:10|14311.94|14191.94|14313.79|14193.79|14313.79|14193.79|14311.81|14191.81|10
1627440140000|2021-07-28 02:42:20|14312.87|14192.87|14314.68|14194.68|14315.68|14195.68|14312.87|14192.87|10
1627440150000|2021-07-28 02:42:30|14315.33|14195.33|14319.29|14199.29|14319.29|14199.29|14315.33|14195.33|10
1627440160000|2021-07-28 02:42:40|14320.57|14200.57|14320.54|14200.54|14320.7|14200.7|14320.54|14200.54|9
1627440170000|2021-07-28 02:42:50|14320.69|14200.69|14319.94|14199.94|14321.43|14201.43|14319.94|14199.94|10
1627440180000|2021-07-28 02:43:00|14319.81|14199.81|14320.59|14200.59|14320.7|14200.7|14319.06|14199.06|8
1627440190000|2021-07-28 02:43:10|14321.6|14201.6|14324.62|14204.62|14324.62|14204.62|14321.6|14201.6|10
1627440200000|2021-07-28 02:43:20|14324.18|14204.18|14326.72|14206.72|14327.79|14207.79|14324.09|14204.09|9
1627440210000|2021-07-28 02:43:30|14326.86|14206.86|14329.09|14209.09|14329.58|14209.58|14326.86|14206.86|10
1627440220000|2021-07-28 02:43:40|14327.5|14207.5|14330.27|14210.27|14330.49|14210.49|14327.33|14207.33|10
1627440230000|2021-07-28 02:43:50|14330.1|14210.1|14330.52|14210.52|14330.89|14210.89|14328.99|14208.99|9
1627440240000|2021-07-28 02:44:00|14330.51|14210.51|14332.74|14212.74|14332.74|14212.74|14330.51|14210.51|10
1627440250000|2021-07-28 02:44:10|14334.5|14214.5|14333.02|14213.02|14334.9|14214.9|14331.57|14211.57|10
1627440260000|2021-07-28 02:44:20|14333.13|14213.13|14335.06|14215.06|14335.06|14215.06|14333.13|14213.13|10
1627440270000|2021-07-28 02:44:30|14335.24|14215.24|14336.24|14216.24|14336.33|14216.33|14335.24|14215.24|9
1627440280000|2021-07-28 02:44:40|14337.92|14217.92|14337.39|14217.39|14337.93|14217.93|14337.3|14217.3|10
1627440290000|2021-07-28 02:44:50|14337.21|14217.21|14336.83|14216.83|14337.83|14217.83|14336.83|14216.83|9
1627440300000|2021-07-28 02:45:00|14337.89|14217.89|14336.54|14216.54|14337.93|14217.93|14336.33|14216.33|10
1627440310000|2021-07-28 02:45:10|14337.42|14217.42|14343.97|14223.97|14343.97|14223.97|14337.42|14217.42|10
1627440320000|2021-07-28 02:45:20|14345.13|14225.13|14328.01|14208.01|14345.13|14225.13|14328.01|14208.01|10
1627440330000|2021-07-28 02:45:30|14327.49|14207.49|14322.44|14202.44|14327.49|14207.49|14322.44|14202.44|10
1627440340000|2021-07-28 02:45:40|14322.4|14202.4|14321.59|14201.59|14323.35|14203.35|14321.59|14201.59|10
1627440350000|2021-07-28 02:45:50|14321.45|14201.45|14319.08|14199.08|14322.82|14202.82|14319.08|14199.08|10
1627440360000|2021-07-28 02:46:00|14317.6|14197.6|14312.88|14192.88|14317.67|14197.67|14312.88|14192.88|10
1627440370000|2021-07-28 02:46:10|14312.55|14192.55|14306.03|14186.03|14312.55|14192.55|14306.03|14186.03|10
1627440380000|2021-07-28 02:46:20|14305.73|14185.73|14305.05|14185.05|14306.34|14186.34|14305.05|14185.05|10
1627440390000|2021-07-28 02:46:30|14305.2|14185.2|14305.1|14185.1|14306.18|14186.18|14304.99|14184.99|9
1627440400000|2021-07-28 02:46:40|14305.68|14185.68|14304.73|14184.73|14306.17|14186.17|14304.37|14184.37|10
1627440410000|2021-07-28 02:46:50|14303.79|14183.79|14301.24|14181.24|14303.79|14183.79|14301.24|14181.24|10
1627440420000|2021-07-28 02:47:00|14300.79|14180.79|14301.88|14181.88|14301.88|14181.88|14299.3|14179.3|9
1627440430000|2021-07-28 02:47:10|14301.65|14181.65|14303.98|14183.98|14304.72|14184.72|14301.61|14181.61|10
1627440440000|2021-07-28 02:47:20|14304.16|14184.16|14301.34|14181.34|14304.16|14184.16|14301.18|14181.18|10
1627440450000|2021-07-28 02:47:30|14301.18|14181.18|14296.33|14176.33|14301.18|14181.18|14296.33|14176.33|10
1627440460000|2021-07-28 02:47:40|14296.18|14176.18|14293.43|14173.43|14296.18|14176.18|14293.43|14173.43|10
1627440470000|2021-07-28 02:47:50|14293.16|14173.16|14290.57|14170.57|14293.16|14173.16|14290.57|14170.57|10
1627440480000|2021-07-28 02:48:00|14290.38|14170.38|14293.06|14173.06|14293.06|14173.06|14289.29|14169.29|10
1627440490000|2021-07-28 02:48:10|14293.01|14173.01|14290.7|14170.7|14293.43|14173.43|14290.7|14170.7|10
1627440500000|2021-07-28 02:48:20|14290.89|14170.89|14290.06|14170.06|14291.55|14171.55|14290.06|14170.06|10
1627440510000|2021-07-28 02:48:30|14289.69|14169.69|14291.21|14171.21|14291.21|14171.21|14289.69|14169.69|9
1627440520000|2021-07-28 02:48:40|14291.19|14171.19|14287.4|14167.4|14291.19|14171.19|14287.19|14167.19|10
1627440530000|2021-07-28 02:48:50|14287.99|14167.99|14297.45|14177.45|14297.45|14177.45|14287.99|14167.99|10
1627440540000|2021-07-28 02:49:00|14297.39|14177.39|14299.37|14179.37|14299.57|14179.57|14297.39|14177.39|9
1627440550000|2021-07-28 02:49:10|14299.85|14179.85|14302.97|14182.97|14302.97|14182.97|14299.85|14179.85|10
1627440560000|2021-07-28 02:49:20|14303.34|14183.34|14308.09|14188.09|14308.09|14188.09|14303.34|14183.34|10
1627440570000|2021-07-28 02:49:30|14308.45|14188.45|14310.22|14190.22|14311.17|14191.17|14308.45|14188.45|10
1627440580000|2021-07-28 02:49:40|14309.91|14189.91|14309.33|14189.33|14309.91|14189.91|14309.2|14189.2|9
1627440590000|2021-07-28 02:49:50|14309.85|14189.85|14313.22|14193.22|14313.22|14193.22|14309.5|14189.5|10
1627440600000|2021-07-28 02:50:00|14313.21|14193.21|14312.12|14192.12|14313.26|14193.26|14312.05|14192.05|10
1627440610000|2021-07-28 02:50:10|14312.35|14192.35|14312.8|14192.8|14313.33|14193.33|14312.02|14192.02|10
1627440620000|2021-07-28 02:50:20|14313.21|14193.21|14311.16|14191.16|14313.21|14193.21|14311.16|14191.16|9
1627440630000|2021-07-28 02:50:30|14311.19|14191.19|14309.19|14189.19|14311.4|14191.4|14309.19|14189.19|10
1627440640000|2021-07-28 02:50:40|14309.28|14189.28|14310.49|14190.49|14310.49|14190.49|14309.21|14189.21|9
1627440650000|2021-07-28 02:50:50|14310.7|14190.7|14311.37|14191.37|14312.55|14192.55|14310.7|14190.7|10
1627440660000|2021-07-28 02:51:00|14311.65|14191.65|14313.53|14193.53|14313.59|14193.59|14311.65|14191.65|8
1627440670000|2021-07-28 02:51:10|14313.59|14193.59|14314.32|14194.32|14314.32|14194.32|14313.59|14193.59|10
1627440680000|2021-07-28 02:51:20|14314.84|14194.84|14314.53|14194.53|14316.07|14196.07|14314.53|14194.53|10
1627440690000|2021-07-28 02:51:30|14314.13|14194.13|14311.14|14191.14|14314.13|14194.13|14311.14|14191.14|10
1627440700000|2021-07-28 02:51:40|14311.15|14191.15|14311.73|14191.73|14311.73|14191.73|14311.15|14191.15|8
1627440710000|2021-07-28 02:51:50|14311.72|14191.72|14312.2|14192.2|14312.2|14192.2|14311.49|14191.49|10
1627440720000|2021-07-28 02:52:00|14312.54|14192.54|14312.69|14192.69|14312.85|14192.85|14312.38|14192.38|9
1627440730000|2021-07-28 02:52:10|14313.72|14193.72|14312.88|14192.88|14313.72|14193.72|14312.44|14192.44|9
1627440740000|2021-07-28 02:52:20|14312.9|14192.9|14314.36|14194.36|14314.56|14194.56|14312.9|14192.9|10
1627440750000|2021-07-28 02:52:30|14313.38|14193.38|14315.1|14195.1|14315.25|14195.25|14313.28|14193.28|10
1627440760000|2021-07-28 02:52:40|14315.35|14195.35|14315.59|14195.59|14316.08|14196.08|14314.26|14194.26|8
1627440770000|2021-07-28 02:52:50|14315.88|14195.88|14315.84|14195.84|14315.97|14195.97|14315.62|14195.62|9
1627440780000|2021-07-28 02:53:00|14315.92|14195.92|14316.87|14196.87|14316.9|14196.9|14315.71|14195.71|8
1627440790000|2021-07-28 02:53:10|14318.64|14198.64|14318.73|14198.73|14319.01|14199.01|14318.64|14198.64|9
1627440800000|2021-07-28 02:53:20|14318.68|14198.68|14316.03|14196.03|14319.07|14199.07|14316.03|14196.03|9
1627440810000|2021-07-28 02:53:30|14315.97|14195.97|14312.05|14192.05|14316.31|14196.31|14312.05|14192.05|10
1627440820000|2021-07-28 02:53:40|14311.18|14191.18|14309.6|14189.6|14311.18|14191.18|14309.36|14189.36|9
1627440830000|2021-07-28 02:53:50|14307.13|14187.13|14305.33|14185.33|14307.13|14187.13|14304.44|14184.44|10
1627440840000|2021-07-28 02:54:00|14305.27|14185.27|14308.29|14188.29|14308.29|14188.29|14305.27|14185.27|10
1627440850000|2021-07-28 02:54:10|14307.85|14187.85|14311.55|14191.55|14311.65|14191.65|14307.85|14187.85|9
1627440860000|2021-07-28 02:54:20|14311.98|14191.98|14313.08|14193.08|14313.08|14193.08|14311.98|14191.98|10
1627440870000|2021-07-28 02:54:30|14313.13|14193.13|14314.55|14194.55|14314.85|14194.85|14313.13|14193.13|10
1627440880000|2021-07-28 02:54:40|14314.57|14194.57|14315.29|14195.29|14315.34|14195.34|14314.5|14194.5|10
1627440890000|2021-07-28 02:54:50|14314.32|14194.32|14316.4|14196.4|14316.4|14196.4|14314.32|14194.32|9
1627440900000|2021-07-28 02:55:00|14316.35|14196.35|14314.76|14194.76|14316.36|14196.36|14314.66|14194.66|10
1627440910000|2021-07-28 02:55:10|14313.64|14193.64|14313.7|14193.7|14314.64|14194.64|14313.26|14193.26|10
1627440920000|2021-07-28 02:55:20|14313.63|14193.63|14314.77|14194.77|14314.77|14194.77|14313.63|14193.63|8
1627440930000|2021-07-28 02:55:30|14314.91|14194.91|14313.25|14193.25|14315.04|14195.04|14313.25|14193.25|10
1627440940000|2021-07-28 02:55:40|14313.47|14193.47|14312.63|14192.63|14313.51|14193.51|14312.53|14192.53|10
1627440950000|2021-07-28 02:55:50|14313.15|14193.15|14313.18|14193.18|14313.36|14193.36|14312.01|14192.01|10
1627440960000|2021-07-28 02:56:00|14312.17|14192.17|14310.99|14190.99|14312.17|14192.17|14310.99|14190.99|9
1627440970000|2021-07-28 02:56:10|14311.13|14191.13|14309.87|14189.87|14311.13|14191.13|14308.96|14188.96|10
1627440980000|2021-07-28 02:56:20|14309.25|14189.25|14308.97|14188.97|14309.3|14189.3|14308.68|14188.68|10
1627440990000|2021-07-28 02:56:30|14308.9|14188.9|14307.8|14187.8|14309.05|14189.05|14307.8|14187.8|10
1627441000000|2021-07-28 02:56:40|14307.85|14187.85|14307.42|14187.42|14307.85|14187.85|14307.38|14187.38|8
1627441010000|2021-07-28 02:56:50|14308.42|14188.42|14307.86|14187.86|14308.42|14188.42|14307.25|14187.25|10
1627441020000|2021-07-28 02:57:00|14307.78|14187.78|14309.68|14189.68|14309.93|14189.93|14307.78|14187.78|9
1627441030000|2021-07-28 02:57:10|14309.52|14189.52|14307.08|14187.08|14309.52|14189.52|14306.87|14186.87|10
1627441040000|2021-07-28 02:57:20|14305.72|14185.72|14304.13|14184.13|14305.72|14185.72|14304.02|14184.02|10
1627441050000|2021-07-28 02:57:30|14303.98|14183.98|14303.02|14183.02|14303.98|14183.98|14302.94|14182.94|9
1627441060000|2021-07-28 02:57:40|14302.94|14182.94|14303.17|14183.17|14303.44|14183.44|14302.13|14182.13|10
1627441070000|2021-07-28 02:57:50|14300.98|14180.98|14297.62|14177.62|14300.98|14180.98|14297.61|14177.61|10
1627441080000|2021-07-28 02:58:00|14297.5|14177.5|14295.71|14175.71|14297.5|14177.5|14294.45|14174.45|9
1627441090000|2021-07-28 02:58:10|14296.01|14176.01|14288.64|14168.64|14296.01|14176.01|14288.64|14168.64|10
1627441100000|2021-07-28 02:58:20|14288.02|14168.02|14273.57|14153.57|14288.02|14168.02|14273.57|14153.57|10
1627441110000|2021-07-28 02:58:30|14273.3|14153.3|14251.43|14131.43|14273.3|14153.3|14251.43|14131.43|10
1627441120000|2021-07-28 02:58:40|14251.29|14131.29|14255.61|14135.61|14255.61|14135.61|14248.19|14128.19|10
1627441130000|2021-07-28 02:58:50|14256.37|14136.37|14260.61|14140.61|14260.61|14140.61|14256.37|14136.37|10
1627441140000|2021-07-28 02:59:00|14261.05|14141.05|14265.27|14145.27|14265.27|14145.27|14261.05|14141.05|10
1627441150000|2021-07-28 02:59:10|14264.94|14144.94|14266.48|14146.48|14266.48|14146.48|14264.94|14144.94|10
1627441160000|2021-07-28 02:59:20|14266.51|14146.51|14268.3|14148.3|14268.3|14148.3|14266.51|14146.51|10
1627441170000|2021-07-28 02:59:30|14268.08|14148.08|14266.56|14146.56|14268.22|14148.22|14266.56|14146.56|10
1627441180000|2021-07-28 02:59:40|14265.86|14145.86|14261.94|14141.94|14266.69|14146.69|14261.93|14141.93|10
1627441190000|2021-07-28 02:59:50|14261.87|14141.87|14266.26|14146.26|14266.26|14146.26|14261.87|14141.87|9
1627441200000|2021-07-28 03:00:00|14266.28|14146.28|14273.44|14153.44|14273.44|14153.44|14266.28|14146.28|10
1627441210000|2021-07-28 03:00:10|14275.81|14155.81|14277.89|14157.89|14278.33|14158.33|14275.81|14155.81|10
1627441220000|2021-07-28 03:00:20|14278.07|14158.07|14283.17|14163.17|14283.17|14163.17|14278.07|14158.07|10
1627441230000|2021-07-28 03:00:30|14283.65|14163.65|14282.55|14162.55|14284.48|14164.48|14282.08|14162.08|10
1627441240000|2021-07-28 03:00:40|14281.89|14161.89|14278.58|14158.58|14281.89|14161.89|14278.58|14158.58|9
1627441250000|2021-07-28 03:00:50|14278.95|14158.95|14275.26|14155.26|14278.95|14158.95|14275.26|14155.26|10
1627441260000|2021-07-28 03:01:00|14274.71|14154.71|14261.13|14141.13|14274.71|14154.71|14261.13|14141.13|10
1627441270000|2021-07-28 03:01:10|14259.74|14139.74|14255.08|14135.08|14260.29|14140.29|14255.08|14135.08|10
1627441280000|2021-07-28 03:01:20|14252.63|14132.63|14242.1|14122.1|14252.63|14132.63|14242.1|14122.1|10
1627441290000|2021-07-28 03:01:30|14241.49|14121.49|14213.94|14093.94|14241.49|14121.49|14213.94|14093.94|10
1627441300000|2021-07-28 03:01:40|14212.07|14092.07|14208.59|14088.59|14212.07|14092.07|14207.26|14087.26|10
1627441310000|2021-07-28 03:01:50|14210.54|14090.54|14199.16|14079.16|14210.54|14090.54|14199.16|14079.16|10
1627441320000|2021-07-28 03:02:00|14199.89|14079.89|14196.52|14076.52|14199.9|14079.9|14195.05|14075.05|10
1627441330000|2021-07-28 03:02:10|14197.58|14077.58|14199.61|14079.61|14199.61|14079.61|14195.54|14075.54|10
1627441340000|2021-07-28 03:02:20|14199.72|14079.72|14202.47|14082.47|14202.47|14082.47|14199.72|14079.72|10
1627441350000|2021-07-28 03:02:30|14203.63|14083.63|14206.35|14086.35|14207.19|14087.19|14203.63|14083.63|10
1627441360000|2021-07-28 03:02:40|14205.88|14085.88|14205.79|14085.79|14205.88|14085.88|14203.79|14083.79|10
1627441370000|2021-07-28 03:02:50|14204.98|14084.98|14204.77|14084.77|14205.57|14085.57|14204.06|14084.06|10
1627441380000|2021-07-28 03:03:00|14204.76|14084.76|14197.95|14077.95|14204.76|14084.76|14197.95|14077.95|10
1627441390000|2021-07-28 03:03:10|14197.88|14077.88|14187.6|14067.6|14198.81|14078.81|14187.6|14067.6|10
1627441400000|2021-07-28 03:03:20|14186.45|14066.45|14181.4|14061.4|14186.81|14066.81|14181.4|14061.4|10
1627441410000|2021-07-28 03:03:30|14181.61|14061.61|14179.9|14059.9|14181.61|14061.61|14179.53|14059.53|10
1627441420000|2021-07-28 03:03:40|14179.47|14059.47|14179.21|14059.21|14179.7|14059.7|14178.61|14058.61|9
1627441430000|2021-07-28 03:03:50|14180.25|14060.25|14182.68|14062.68|14183.19|14063.19|14180.15|14060.15|10
1627441440000|2021-07-28 03:04:00|14182.44|14062.44|14182.8|14062.8|14183.56|14063.56|14182.44|14062.44|10
1627441450000|2021-07-28 03:04:10|14183.44|14063.44|14186.35|14066.35|14186.94|14066.94|14183.44|14063.44|10
1627441460000|2021-07-28 03:04:20|14187.58|14067.58|14187.89|14067.89|14188.48|14068.48|14187.58|14067.58|8
1627441470000|2021-07-28 03:04:30|14187.78|14067.78|14185.26|14065.26|14188.08|14068.08|14185.26|14065.26|10
1627441480000|2021-07-28 03:04:40|14184.82|14064.82|14173.17|14053.17|14184.82|14064.82|14173.17|14053.17|10
1627441490000|2021-07-28 03:04:50|14170.56|14050.56|14160.76|14040.76|14170.56|14050.56|14160.76|14040.76|10
1627441500000|2021-07-28 03:05:00|14160.43|14040.43|14160.85|14040.85|14161.96|14041.96|14159.13|14039.13|10
1627441510000|2021-07-28 03:05:10|14159.97|14039.97|14162.68|14042.68|14162.68|14042.68|14158.27|14038.27|10
1627441520000|2021-07-28 03:05:20|14161.98|14041.98|14164.84|14044.84|14168.38|14048.38|14161.98|14041.98|10
1627441530000|2021-07-28 03:05:30|14164.75|14044.75|14165.17|14045.17|14166.27|14046.27|14164.54|14044.54|10
1627441540000|2021-07-28 03:05:40|14168.68|14048.68|14167.88|14047.88|14169.63|14049.63|14167.87|14047.87|10
1627441550000|2021-07-28 03:05:50|14167.74|14047.74|14164.53|14044.53|14167.74|14047.74|14164.53|14044.53|10
1627441560000|2021-07-28 03:06:00|14164.51|14044.51|14172.39|14052.39|14172.41|14052.41|14164.51|14044.51|10
1627441570000|2021-07-28 03:06:10|14172.42|14052.42|14182.24|14062.24|14182.24|14062.24|14172.42|14052.42|8
1627441580000|2021-07-28 03:06:20|14182.61|14062.61|14182.89|14062.89|14183.86|14063.86|14182.47|14062.47|10
1627441590000|2021-07-28 03:06:30|14184.56|14064.56|14188.13|14068.13|14188.16|14068.16|14183.4|14063.4|10
1627441600000|2021-07-28 03:06:40|14188.67|14068.67|14190.15|14070.15|14191.14|14071.14|14188.67|14068.67|9
1627441610000|2021-07-28 03:06:50|14189.78|14069.78|14192.65|14072.65|14192.65|14072.65|14189.78|14069.78|10
1627441620000|2021-07-28 03:07:00|14192.62|14072.62|14194.07|14074.07|14194.07|14074.07|14191.85|14071.85|9
1627441630000|2021-07-28 03:07:10|14194.18|14074.18|14195.39|14075.39|14195.74|14075.74|14194.18|14074.18|10
1627441640000|2021-07-28 03:07:20|14194.81|14074.81|14196.38|14076.38|14197.26|14077.26|14194.81|14074.81|10
1627441650000|2021-07-28 03:07:30|14196.31|14076.31|14191.87|14071.87|14196.31|14076.31|14191.87|14071.87|10
1627441660000|2021-07-28 03:07:40|14191.56|14071.56|14189.84|14069.84|14191.56|14071.56|14188.16|14068.16|10
1627441670000|2021-07-28 03:07:50|14189.79|14069.79|14193.81|14073.81|14193.81|14073.81|14189.34|14069.34|10
1627441680000|2021-07-28 03:08:00|14194.87|14074.87|14200.66|14080.66|14200.66|14080.66|14194.87|14074.87|10
1627441690000|2021-07-28 03:08:10|14201.23|14081.23|14197.79|14077.79|14201.92|14081.92|14197.79|14077.79|10
1627441700000|2021-07-28 03:08:20|14196.69|14076.69|14195.64|14075.64|14196.8|14076.8|14195.45|14075.45|10
1627441710000|2021-07-28 03:08:30|14195.57|14075.57|14196.52|14076.52|14197.17|14077.17|14195.57|14075.57|10
1627441720000|2021-07-28 03:08:40|14196.79|14076.79|14199.45|14079.45|14199.64|14079.64|14196.79|14076.79|10
1627441730000|2021-07-28 03:08:50|14199.21|14079.21|14199.11|14079.11|14199.89|14079.89|14198.72|14078.72|10
1627441740000|2021-07-28 03:09:00|14199.26|14079.26|14199|14079|14200.87|14080.87|14199|14079|10
1627441750000|2021-07-28 03:09:10|14198.53|14078.53|14199.68|14079.68|14199.68|14079.68|14198.4|14078.4|10
1627441760000|2021-07-28 03:09:20|14200.76|14080.76|14201.76|14081.76|14201.83|14081.83|14200.68|14080.68|10
1627441770000|2021-07-28 03:09:30|14201.83|14081.83|14201.38|14081.38|14201.85|14081.85|14201.36|14081.36|9
1627441780000|2021-07-28 03:09:40|14201.69|14081.69|14201.31|14081.31|14202.65|14082.65|14201.31|14081.31|10
1627441790000|2021-07-28 03:09:50|14201.1|14081.1|14203.12|14083.12|14203.12|14083.12|14201.09|14081.09|9
1627441800000|2021-07-28 03:10:00|14203.81|14083.81|14204.46|14084.46|14205.01|14085.01|14203.75|14083.75|10
1627441810000|2021-07-28 03:10:10|14204.83|14084.83|14203.7|14083.7|14205.82|14085.82|14203.7|14083.7|10
1627441820000|2021-07-28 03:10:20|14201.98|14081.98|14203.01|14083.01|14203.01|14083.01|14201.98|14081.98|10
1627441830000|2021-07-28 03:10:30|14203.97|14083.97|14206.12|14086.12|14206.12|14086.12|14203.97|14083.97|10
1627441840000|2021-07-28 03:10:40|14206.72|14086.72|14206.75|14086.75|14208.44|14088.44|14206.59|14086.59|10
1627441850000|2021-07-28 03:10:50|14206.73|14086.73|14209.66|14089.66|14209.66|14089.66|14206.73|14086.73|10
1627441860000|2021-07-28 03:11:00|14209.27|14089.27|14212.12|14092.12|14212.89|14092.89|14209.27|14089.27|10
1627441870000|2021-07-28 03:11:10|14211.66|14091.66|14210.48|14090.48|14212.51|14092.51|14210.48|14090.48|10
1627441880000|2021-07-28 03:11:20|14210.35|14090.35|14211.32|14091.32|14211.58|14091.58|14210.35|14090.35|9
1627441890000|2021-07-28 03:11:30|14211.5|14091.5|14209.44|14089.44|14211.5|14091.5|14207.7|14087.7|10
1627441900000|2021-07-28 03:11:40|14209.21|14089.21|14211.83|14091.83|14211.83|14091.83|14209.21|14089.21|10
1627441910000|2021-07-28 03:11:50|14212.49|14092.49|14214.32|14094.32|14215.33|14095.33|14212.49|14092.49|10
1627441920000|2021-07-28 03:12:00|14213.93|14093.93|14220.55|14100.55|14220.55|14100.55|14213.84|14093.84|10
1627441930000|2021-07-28 03:12:10|14220.27|14100.27|14220.79|14100.79|14220.79|14100.79|14219.09|14099.09|10
1627441940000|2021-07-28 03:12:20|14220.82|14100.82|14219.99|14099.99|14221.28|14101.28|14219.99|14099.99|10
1627441950000|2021-07-28 03:12:30|14220.2|14100.2|14222.96|14102.96|14222.96|14102.96|14219.82|14099.82|10
1627441960000|2021-07-28 03:12:40|14222.64|14102.64|14223.03|14103.03|14224.01|14104.01|14221.14|14101.14|10
1627441970000|2021-07-28 03:12:50|14223.66|14103.66|14219.01|14099.01|14223.83|14103.83|14219.01|14099.01|10
1627441980000|2021-07-28 03:13:00|14218.43|14098.43|14218.91|14098.91|14218.98|14098.98|14216.73|14096.73|10
1627441990000|2021-07-28 03:13:10|14218.49|14098.49|14218.03|14098.03|14219.72|14099.72|14217.88|14097.88|10
1627442000000|2021-07-28 03:13:20|14218.22|14098.22|14219.15|14099.15|14219.27|14099.27|14217.96|14097.96|10
1627442010000|2021-07-28 03:13:30|14219.12|14099.12|14217|14097|14219.12|14099.12|14217|14097|9
1627442020000|2021-07-28 03:13:40|14216.62|14096.62|14216.27|14096.27|14216.62|14096.62|14215.06|14095.06|10
1627442030000|2021-07-28 03:13:50|14215.83|14095.83|14216.6|14096.6|14216.6|14096.6|14215.73|14095.73|9
1627442040000|2021-07-28 03:14:00|14216.47|14096.47|14218.73|14098.73|14218.73|14098.73|14216.47|14096.47|7
1627442050000|2021-07-28 03:14:10|14218.81|14098.81|14217.11|14097.11|14219.25|14099.25|14217.11|14097.11|10
1627442060000|2021-07-28 03:14:20|14217.19|14097.19|14216.98|14096.98|14217.41|14097.41|14216.98|14096.98|9
1627442070000|2021-07-28 03:14:30|14217.25|14097.25|14217.28|14097.28|14217.28|14097.28|14216.87|14096.87|10
1627442080000|2021-07-28 03:14:40|14217.56|14097.56|14216.22|14096.22|14217.76|14097.76|14216.22|14096.22|9
1627442090000|2021-07-28 03:14:50|14215.96|14095.96|14215.48|14095.48|14215.96|14095.96|14215.16|14095.16|8
1627442100000|2021-07-28 03:15:00|14214.31|14094.31|14207.41|14087.41|14214.31|14094.31|14207.41|14087.41|10
1627442110000|2021-07-28 03:15:10|14206.11|14086.11|14204.21|14084.21|14206.11|14086.11|14202.99|14082.99|10
1627442120000|2021-07-28 03:15:20|14204.59|14084.59|14205.75|14085.75|14205.82|14085.82|14203.82|14083.82|9
1627442130000|2021-07-28 03:15:30|14206.93|14086.93|14207.52|14087.52|14207.87|14087.87|14206.65|14086.65|10
1627442140000|2021-07-28 03:15:40|14208.09|14088.09|14208.96|14088.96|14208.96|14088.96|14207.61|14087.61|10
1627442150000|2021-07-28 03:15:50|14209.52|14089.52|14212.17|14092.17|14212.17|14092.17|14209.52|14089.52|10
1627442160000|2021-07-28 03:16:00|14212.36|14092.36|14215.42|14095.42|14215.42|14095.42|14212.01|14092.01|10
1627442170000|2021-07-28 03:16:10|14215.45|14095.45|14222.05|14102.05|14222.05|14102.05|14215.45|14095.45|10
1627442180000|2021-07-28 03:16:20|14223.03|14103.03|14223.05|14103.05|14224.12|14104.12|14222.65|14102.65|9
1627442190000|2021-07-28 03:16:30|14223.49|14103.49|14223.18|14103.18|14223.62|14103.62|14223.01|14103.01|9
1627442200000|2021-07-28 03:16:40|14223.43|14103.43|14223.03|14103.03|14223.44|14103.44|14222.98|14102.98|10
1627442210000|2021-07-28 03:16:50|14223.22|14103.22|14223.9|14103.9|14223.9|14103.9|14223.01|14103.01|10
1627442220000|2021-07-28 03:17:00|14224.11|14104.11|14221.53|14101.53|14224.11|14104.11|14221.47|14101.47|10
1627442230000|2021-07-28 03:17:10|14220.23|14100.23|14218.74|14098.74|14220.65|14100.65|14218.04|14098.04|10
1627442240000|2021-07-28 03:17:20|14218.61|14098.61|14214.87|14094.87|14218.61|14098.61|14214.87|14094.87|10
1627442250000|2021-07-28 03:17:30|14214.67|14094.67|14210.68|14090.68|14214.67|14094.67|14210.68|14090.68|10
1627442260000|2021-07-28 03:17:40|14210.65|14090.65|14214.45|14094.45|14214.45|14094.45|14210.65|14090.65|10
1627442270000|2021-07-28 03:17:50|14215.64|14095.64|14214.14|14094.14|14215.72|14095.72|14214.14|14094.14|10
1627442280000|2021-07-28 03:18:00|14214.11|14094.11|14213.07|14093.07|14214.13|14094.13|14213.07|14093.07|9
1627442290000|2021-07-28 03:18:10|14213.14|14093.14|14212.2|14092.2|14214.15|14094.15|14212.2|14092.2|8
1627442300000|2021-07-28 03:18:20|14212.18|14092.18|14209.7|14089.7|14212.18|14092.18|14209.66|14089.66|10
1627442310000|2021-07-28 03:18:30|14209.72|14089.72|14210.56|14090.56|14210.81|14090.81|14209.72|14089.72|10
1627442320000|2021-07-28 03:18:40|14210.57|14090.57|14207.62|14087.62|14210.57|14090.57|14207.62|14087.62|10
1627442330000|2021-07-28 03:18:50|14207.44|14087.44|14203.88|14083.88|14207.44|14087.44|14203.88|14083.88|10
1627442340000|2021-07-28 03:19:00|14203.77|14083.77|14203.3|14083.3|14204.75|14084.75|14203.3|14083.3|10
1627442350000|2021-07-28 03:19:10|14202.15|14082.15|14202.5|14082.5|14203.26|14083.26|14201.56|14081.56|10
1627442360000|2021-07-28 03:19:20|14202.17|14082.17|14202.02|14082.02|14202.53|14082.53|14201.13|14081.13|10
1627442370000|2021-07-28 03:19:30|14201.37|14081.37|14197.05|14077.05|14201.37|14081.37|14197.05|14077.05|10
1627442380000|2021-07-28 03:19:40|14197.22|14077.22|14196.59|14076.59|14197.51|14077.51|14196.18|14076.18|10
1627442390000|2021-07-28 03:19:50|14196.26|14076.26|14197.44|14077.44|14197.44|14077.44|14196.26|14076.26|10
1627442400000|2021-07-28 03:20:00|14196.97|14076.97|14197.57|14077.57|14197.58|14077.58|14196.8|14076.8|10
1627442410000|2021-07-28 03:20:10|14198.43|14078.43|14213.69|14093.69|14213.69|14093.69|14195.63|14075.63|10
1627442420000|2021-07-28 03:20:20|14217.58|14097.58|14230.82|14110.82|14230.82|14110.82|14217.58|14097.58|10
1627442430000|2021-07-28 03:20:30|14232.02|14112.02|14234.94|14114.94|14235.2|14115.2|14232.02|14112.02|10
1627442440000|2021-07-28 03:20:40|14235.14|14115.14|14239.97|14119.97|14239.97|14119.97|14235.14|14115.14|10
1627442450000|2021-07-28 03:20:50|14239.8|14119.8|14243.24|14123.24|14243.24|14123.24|14239.76|14119.76|10
1627442460000|2021-07-28 03:21:00|14243.29|14123.29|14249.88|14129.88|14249.88|14129.88|14243.29|14123.29|10
1627442470000|2021-07-28 03:21:10|14249.86|14129.86|14254.97|14134.97|14254.97|14134.97|14249.86|14129.86|10
1627442480000|2021-07-28 03:21:20|14256.94|14136.94|14257.88|14137.88|14257.88|14137.88|14256.52|14136.52|10
1627442490000|2021-07-28 03:21:30|14258.94|14138.94|14259.58|14139.58|14259.68|14139.68|14258.39|14138.39|10
1627442500000|2021-07-28 03:21:40|14259.14|14139.14|14263.29|14143.29|14263.29|14143.29|14259.14|14139.14|10
1627442510000|2021-07-28 03:21:50|14263.15|14143.15|14262.59|14142.59|14263.2|14143.2|14262.21|14142.21|10
1627442520000|2021-07-28 03:22:00|14262.38|14142.38|14262.9|14142.9|14263.56|14143.56|14261.65|14141.65|10
1627442530000|2021-07-28 03:22:10|14262.83|14142.83|14261.13|14141.13|14263.02|14143.02|14261.13|14141.13|10
1627442540000|2021-07-28 03:22:20|14261.2|14141.2|14261.45|14141.45|14262.37|14142.37|14261.2|14141.2|10
1627442550000|2021-07-28 03:22:30|14261.78|14141.78|14262.38|14142.38|14262.47|14142.47|14261.78|14141.78|10
1627442560000|2021-07-28 03:22:40|14262.33|14142.33|14261.54|14141.54|14262.34|14142.34|14261.53|14141.53|9
1627442570000|2021-07-28 03:22:50|14261.62|14141.62|14262.53|14142.53|14262.53|14142.53|14261.1|14141.1|10
1627442580000|2021-07-28 03:23:00|14262.47|14142.47|14259.83|14139.83|14263.53|14143.53|14259.83|14139.83|10
1627442590000|2021-07-28 03:23:10|14259.04|14139.04|14256.97|14136.97|14259.04|14139.04|14256.56|14136.56|9
1627442600000|2021-07-28 03:23:20|14256.8|14136.8|14255.42|14135.42|14257.28|14137.28|14255.24|14135.24|10
1627442610000|2021-07-28 03:23:30|14256.73|14136.73|14257.93|14137.93|14259.14|14139.14|14256.73|14136.73|9
1627442620000|2021-07-28 03:23:40|14257.89|14137.89|14254.66|14134.66|14258.15|14138.15|14254.66|14134.66|9
1627442630000|2021-07-28 03:23:50|14254.56|14134.56|14255.92|14135.92|14255.92|14135.92|14254.44|14134.44|9
1627442640000|2021-07-28 03:24:00|14255.78|14135.78|14258.28|14138.28|14258.94|14138.94|14255.78|14135.78|10
1627442650000|2021-07-28 03:24:10|14258.16|14138.16|14258.07|14138.07|14258.38|14138.38|14257.52|14137.52|9
1627442660000|2021-07-28 03:24:20|14257.85|14137.85|14258.2|14138.2|14258.62|14138.62|14257.71|14137.71|8
1627442670000|2021-07-28 03:24:30|14258.35|14138.35|14258.33|14138.33|14258.38|14138.38|14258.09|14138.09|5
1627442680000|2021-07-28 03:24:40|14258.39|14138.39|14258.68|14138.68|14259.14|14139.14|14258.12|14138.12|9
1627442690000|2021-07-28 03:24:50|14258.95|14138.95|14259.31|14139.31|14259.54|14139.54|14258.71|14138.71|9
1627442700000|2021-07-28 03:25:00|14259.11|14139.11|14259.85|14139.85|14260.05|14140.05|14258.53|14138.53|10
1627442710000|2021-07-28 03:25:10|14259.65|14139.65|14260.84|14140.84|14262.12|14142.12|14259.65|14139.65|10
1627442720000|2021-07-28 03:25:20|14261.12|14141.12|14259.06|14139.06|14261.12|14141.12|14259.06|14139.06|9
1627442730000|2021-07-28 03:25:30|14259.3|14139.3|14258.79|14138.79|14259.3|14139.3|14258.46|14138.46|9
1627442740000|2021-07-28 03:25:40|14258.58|14138.58|14258.48|14138.48|14258.84|14138.84|14258.41|14138.41|9
1627442750000|2021-07-28 03:25:50|14258.52|14138.52|14258.91|14138.91|14258.91|14138.91|14258.36|14138.36|10
1627442760000|2021-07-28 03:26:00|14258.78|14138.78|14259.23|14139.23|14259.23|14139.23|14258.7|14138.7|7
1627442770000|2021-07-28 03:26:10|14259.8|14139.8|14260.63|14140.63|14260.63|14140.63|14259.8|14139.8|9
1627442780000|2021-07-28 03:26:20|14260.55|14140.55|14262.07|14142.07|14262.14|14142.14|14260.55|14140.55|8
1627442790000|2021-07-28 03:26:30|14262.08|14142.08|14263.57|14143.57|14263.57|14143.57|14262.08|14142.08|8
1627442800000|2021-07-28 03:26:40|14263.41|14143.41|14263.1|14143.1|14263.43|14143.43|14262.9|14142.9|6
1627442810000|2021-07-28 03:26:50|14263.26|14143.26|14263.12|14143.12|14263.57|14143.57|14262.92|14142.92|9
1627442820000|2021-07-28 03:27:00|14262.72|14142.72|14263.25|14143.25|14263.25|14143.25|14262.64|14142.64|8
1627442830000|2021-07-28 03:27:10|14263.33|14143.33|14264.43|14144.43|14265.05|14145.05|14262.91|14142.91|10
1627442840000|2021-07-28 03:27:20|14264.97|14144.97|14266.68|14146.68|14266.68|14146.68|14264.78|14144.78|10
1627442850000|2021-07-28 03:27:30|14267.23|14147.23|14268.48|14148.48|14268.48|14148.48|14266.4|14146.4|10
1627442860000|2021-07-28 03:27:40|14268.98|14148.98|14271.59|14151.59|14271.59|14151.59|14268.62|14148.62|10
1627442870000|2021-07-28 03:27:50|14271.69|14151.69|14267.83|14147.83|14271.69|14151.69|14267.11|14147.11|10
1627442880000|2021-07-28 03:28:00|14267.77|14147.77|14270.13|14150.13|14270.13|14150.13|14267.64|14147.64|10
1627442890000|2021-07-28 03:28:10|14270.09|14150.09|14270.23|14150.23|14270.95|14150.95|14269.51|14149.51|9
1627442900000|2021-07-28 03:28:20|14269.69|14149.69|14268.9|14148.9|14271.03|14151.03|14268.9|14148.9|9
1627442910000|2021-07-28 03:28:30|14268.92|14148.92|14269.89|14149.89|14269.89|14149.89|14268.92|14148.92|10
1627442920000|2021-07-28 03:28:40|14269.87|14149.87|14270.04|14150.04|14271.35|14151.35|14269.85|14149.85|10
1627442930000|2021-07-28 03:28:50|14269.98|14149.98|14270.75|14150.75|14270.77|14150.77|14269.86|14149.86|7
1627442940000|2021-07-28 03:29:00|14270.62|14150.62|14273.9|14153.9|14273.9|14153.9|14270.62|14150.62|9
1627442950000|2021-07-28 03:29:10|14272.64|14152.64|14274.78|14154.78|14274.83|14154.83|14272.64|14152.64|10
1627442960000|2021-07-28 03:29:20|14274.76|14154.76|14275.69|14155.69|14275.7|14155.7|14274.41|14154.41|10
1627442970000|2021-07-28 03:29:30|14275.32|14155.32|14278.87|14158.87|14278.87|14158.87|14275.22|14155.22|10
1627442980000|2021-07-28 03:29:40|14278.99|14158.99|14280.47|14160.47|14280.47|14160.47|14278.99|14158.99|10
1627442990000|2021-07-28 03:29:50|14279.48|14159.48|14281.62|14161.62|14281.62|14161.62|14279.48|14159.48|10
1627443000000|2021-07-28 03:30:00|14280.71|14160.71|14281.95|14161.95|14282.12|14162.12|14280.71|14160.71|9
1627443010000|2021-07-28 03:30:10|14282.25|14162.25|14283.93|14163.93|14283.93|14163.93|14282.07|14162.07|10
1627443020000|2021-07-28 03:30:20|14284.54|14164.54|14288.87|14168.87|14289.33|14169.33|14284.35|14164.35|10
1627443030000|2021-07-28 03:30:30|14290.21|14170.21|14298.43|14178.43|14298.43|14178.43|14290.21|14170.21|10
1627443040000|2021-07-28 03:30:40|14298.31|14178.31|14305.17|14185.17|14306.26|14186.26|14298.31|14178.31|10
1627443050000|2021-07-28 03:30:50|14305.76|14185.76|14303.32|14183.32|14306.32|14186.32|14303.32|14183.32|9
1627443060000|2021-07-28 03:31:00|14304.94|14184.94|14308.55|14188.55|14308.55|14188.55|14304.78|14184.78|10
1627443070000|2021-07-28 03:31:10|14310.56|14190.56|14318.08|14198.08|14318.08|14198.08|14310.56|14190.56|10
1627443080000|2021-07-28 03:31:20|14317.16|14197.16|14319.75|14199.75|14319.75|14199.75|14317.16|14197.16|10
1627443090000|2021-07-28 03:31:30|14320.19|14200.19|14323.87|14203.87|14323.87|14203.87|14320.19|14200.19|10
1627443100000|2021-07-28 03:31:40|14323.68|14203.68|14327.48|14207.48|14327.48|14207.48|14322.61|14202.61|10
1627443110000|2021-07-28 03:31:50|14327.67|14207.67|14327.62|14207.62|14328.19|14208.19|14326.23|14206.23|10
1627443120000|2021-07-28 03:32:00|14327.34|14207.34|14333.91|14213.91|14333.91|14213.91|14327.34|14207.34|10
1627443130000|2021-07-28 03:32:10|14333.92|14213.92|14335.31|14215.31|14336.07|14216.07|14333.92|14213.92|10
1627443140000|2021-07-28 03:32:20|14335.5|14215.5|14337.78|14217.78|14337.78|14217.78|14335.25|14215.25|10
1627443150000|2021-07-28 03:32:30|14337.65|14217.65|14341.57|14221.57|14341.74|14221.74|14337.65|14217.65|10
1627443160000|2021-07-28 03:32:40|14341.84|14221.84|14341.42|14221.42|14342.55|14222.55|14341.23|14221.23|10
1627443170000|2021-07-28 03:32:50|14340.12|14220.12|14338.63|14218.63|14340.12|14220.12|14336.59|14216.59|10
1627443180000|2021-07-28 03:33:00|14338.71|14218.71|14339.54|14219.54|14340.13|14220.13|14338.7|14218.7|10
1627443190000|2021-07-28 03:33:10|14339.15|14219.15|14345.75|14225.75|14345.75|14225.75|14339.15|14219.15|10
1627443200000|2021-07-28 03:33:20|14347.38|14227.38|14349.2|14229.2|14349.4|14229.4|14345.62|14225.62|10
1627443210000|2021-07-28 03:33:30|14348.74|14228.74|14346.49|14226.49|14348.74|14228.74|14345.95|14225.95|9
1627443220000|2021-07-28 03:33:40|14346.62|14226.62|14352.86|14232.86|14352.86|14232.86|14346.62|14226.62|10
1627443230000|2021-07-28 03:33:50|14356.87|14236.87|14367.72|14247.72|14367.72|14247.72|14356.87|14236.87|10
1627443240000|2021-07-28 03:34:00|14368.62|14248.62|14364.46|14244.46|14372.16|14252.16|14364.46|14244.46|10
1627443250000|2021-07-28 03:34:10|14362.99|14242.99|14356.28|14236.28|14362.99|14242.99|14355.76|14235.76|10
1627443260000|2021-07-28 03:34:20|14356.71|14236.71|14355.02|14235.02|14356.72|14236.72|14354.93|14234.93|10
1627443270000|2021-07-28 03:34:30|14354.34|14234.34|14349.76|14229.76|14354.34|14234.34|14349.76|14229.76|10
1627443280000|2021-07-28 03:34:40|14349.33|14229.33|14345.72|14225.72|14349.33|14229.33|14345.72|14225.72|10
1627443290000|2021-07-28 03:34:50|14344.24|14224.24|14343.43|14223.43|14344.24|14224.24|14342.71|14222.71|10
1627443300000|2021-07-28 03:35:00|14343.61|14223.61|14342.26|14222.26|14343.71|14223.71|14342.23|14222.23|10
1627443310000|2021-07-28 03:35:10|14342.67|14222.67|14341.45|14221.45|14343.79|14223.79|14341.41|14221.41|10
1627443320000|2021-07-28 03:35:20|14340.2|14220.2|14338.99|14218.99|14340.71|14220.71|14338.56|14218.56|10
1627443330000|2021-07-28 03:35:30|14338.46|14218.46|14340.21|14220.21|14340.21|14220.21|14338.46|14218.46|10
1627443340000|2021-07-28 03:35:40|14341.06|14221.06|14340.84|14220.84|14341.24|14221.24|14340.44|14220.44|10
1627443350000|2021-07-28 03:35:50|14340.78|14220.78|14337.27|14217.27|14340.78|14220.78|14337.27|14217.27|9
1627443360000|2021-07-28 03:36:00|14336.69|14216.69|14338.94|14218.94|14338.94|14218.94|14335.24|14215.24|10
1627443370000|2021-07-28 03:36:10|14338.86|14218.86|14339.27|14219.27|14339.27|14219.27|14337.89|14217.89|9
1627443380000|2021-07-28 03:36:20|14338.56|14218.56|14337.69|14217.69|14338.56|14218.56|14337.69|14217.69|10
1627443390000|2021-07-28 03:36:30|14337.45|14217.45|14333.49|14213.49|14337.45|14217.45|14333.46|14213.46|10
1627443400000|2021-07-28 03:36:40|14333.05|14213.05|14324.61|14204.61|14333.05|14213.05|14324.61|14204.61|9
1627443410000|2021-07-28 03:36:50|14321.8|14201.8|14315.29|14195.29|14321.8|14201.8|14313.82|14193.82|10
1627443420000|2021-07-28 03:37:00|14313.13|14193.13|14313.11|14193.11|14313.16|14193.16|14310.82|14190.82|10
1627443430000|2021-07-28 03:37:10|14312.77|14192.77|14305.97|14185.97|14312.77|14192.77|14305.97|14185.97|10
1627443440000|2021-07-28 03:37:20|14306.03|14186.03|14304.65|14184.65|14306.18|14186.18|14304.1|14184.1|9
1627443450000|2021-07-28 03:37:30|14304.77|14184.77|14305.32|14185.32|14305.77|14185.77|14304.77|14184.77|10
1627443460000|2021-07-28 03:37:40|14305.31|14185.31|14306.66|14186.66|14306.73|14186.73|14305.31|14185.31|10
1627443470000|2021-07-28 03:37:50|14306.78|14186.78|14307.01|14187.01|14307.18|14187.18|14306.43|14186.43|9
1627443480000|2021-07-28 03:38:00|14306.32|14186.32|14308.92|14188.92|14308.92|14188.92|14306.32|14186.32|10
1627443490000|2021-07-28 03:38:10|14309.44|14189.44|14311.33|14191.33|14311.33|14191.33|14309.28|14189.28|10
1627443500000|2021-07-28 03:38:20|14311.89|14191.89|14317|14197|14317.1|14197.1|14311.89|14191.89|10
1627443510000|2021-07-28 03:38:30|14317.83|14197.83|14317.7|14197.7|14317.83|14197.83|14316.54|14196.54|9
1627443520000|2021-07-28 03:38:40|14317.74|14197.74|14315.47|14195.47|14317.75|14197.75|14315.47|14195.47|10
1627443530000|2021-07-28 03:38:50|14315.65|14195.65|14313.82|14193.82|14315.65|14195.65|14313.82|14193.82|9
1627443540000|2021-07-28 03:39:00|14314.37|14194.37|14312.71|14192.71|14314.37|14194.37|14312.56|14192.56|10
1627443550000|2021-07-28 03:39:10|14313.01|14193.01|14314.77|14194.77|14314.82|14194.82|14313.01|14193.01|10
1627443560000|2021-07-28 03:39:20|14315.77|14195.77|14315.86|14195.86|14317.13|14197.13|14315.77|14195.77|10
1627443570000|2021-07-28 03:39:30|14315.88|14195.88|14313.93|14193.93|14315.88|14195.88|14313.93|14193.93|9
1627443580000|2021-07-28 03:39:40|14313.7|14193.7|14311.95|14191.95|14313.7|14193.7|14311.95|14191.95|10
1627443590000|2021-07-28 03:39:50|14312.21|14192.21|14312.72|14192.72|14312.84|14192.84|14312.21|14192.21|10
1627443600000|2021-07-28 03:40:00|14313.24|14193.24|14312.33|14192.33|14313.51|14193.51|14312.22|14192.22|9
1627443610000|2021-07-28 03:40:10|14310.84|14190.84|14308.73|14188.73|14310.84|14190.84|14308.19|14188.19|10
1627443620000|2021-07-28 03:40:20|14309.22|14189.22|14309.19|14189.19|14309.41|14189.41|14308.86|14188.86|9
1627443630000|2021-07-28 03:40:30|14309.38|14189.38|14309.2|14189.2|14309.38|14189.38|14308.99|14188.99|8
1627443640000|2021-07-28 03:40:40|14309.11|14189.11|14309.53|14189.53|14309.89|14189.89|14308.77|14188.77|10
1627443650000|2021-07-28 03:40:50|14309.51|14189.51|14308.44|14188.44|14309.51|14189.51|14308.44|14188.44|9
1627443660000|2021-07-28 03:41:00|14308.38|14188.38|14306.37|14186.37|14308.38|14188.38|14306.37|14186.37|10
1627443670000|2021-07-28 03:41:10|14306.17|14186.17|14302.83|14182.83|14306.17|14186.17|14302.35|14182.35|10
1627443680000|2021-07-28 03:41:20|14302.9|14182.9|14301.75|14181.75|14303.55|14183.55|14301.64|14181.64|10
1627443690000|2021-07-28 03:41:30|14300.52|14180.52|14297.71|14177.71|14300.69|14180.69|14297.71|14177.71|10
1627443700000|2021-07-28 03:41:40|14295.21|14175.21|14288.49|14168.49|14295.21|14175.21|14288.49|14168.49|10
1627443710000|2021-07-28 03:41:50|14286.14|14166.14|14278.78|14158.78|14286.14|14166.14|14278.56|14158.56|10
1627443720000|2021-07-28 03:42:00|14275.3|14155.3|14274.31|14154.31|14276.55|14156.55|14274.31|14154.31|10
1627443730000|2021-07-28 03:42:10|14275.09|14155.09|14267.67|14147.67|14275.09|14155.09|14267.67|14147.67|10
1627443740000|2021-07-28 03:42:20|14268.75|14148.75|14268.78|14148.78|14269.72|14149.72|14268.75|14148.75|10
1627443750000|2021-07-28 03:42:30|14268.55|14148.55|14264.39|14144.39|14268.55|14148.55|14264.39|14144.39|10
1627443760000|2021-07-28 03:42:40|14264.14|14144.14|14260.17|14140.17|14264.14|14144.14|14259.7|14139.7|10
1627443770000|2021-07-28 03:42:50|14260.92|14140.92|14258.96|14138.96|14261.07|14141.07|14258.96|14138.96|10
1627443780000|2021-07-28 03:43:00|14259.08|14139.08|14257.18|14137.18|14259.1|14139.1|14257.18|14137.18|10
1627443790000|2021-07-28 03:43:10|14257.19|14137.19|14257.33|14137.33|14257.37|14137.37|14257.04|14137.04|9
1627443800000|2021-07-28 03:43:20|14257.19|14137.19|14252.89|14132.89|14257.19|14137.19|14252.89|14132.89|10
1627443810000|2021-07-28 03:43:30|14252.94|14132.94|14256.4|14136.4|14256.92|14136.92|14252.91|14132.91|10
1627443820000|2021-07-28 03:43:40|14255.56|14135.56|14253.53|14133.53|14255.72|14135.72|14253.53|14133.53|10
1627443830000|2021-07-28 03:43:50|14252.73|14132.73|14253.87|14133.87|14253.87|14133.87|14252.31|14132.31|10
1627443840000|2021-07-28 03:44:00|14254.17|14134.17|14251.44|14131.44|14254.17|14134.17|14251.44|14131.44|9
1627443850000|2021-07-28 03:44:10|14252.09|14132.09|14248.31|14128.31|14252.09|14132.09|14248.31|14128.31|10
1627443860000|2021-07-28 03:44:20|14248.1|14128.1|14244.63|14124.63|14249.22|14129.22|14244.63|14124.63|10
1627443870000|2021-07-28 03:44:30|14243.03|14123.03|14236.66|14116.66|14243.03|14123.03|14236.66|14116.66|10
1627443880000|2021-07-28 03:44:40|14235.14|14115.14|14232.24|14112.24|14235.14|14115.14|14232.24|14112.24|10
1627443890000|2021-07-28 03:44:50|14230.85|14110.85|14230.91|14110.91|14231.44|14111.44|14229.88|14109.88|10
1627443900000|2021-07-28 03:45:00|14231.23|14111.23|14235.37|14115.37|14235.37|14115.37|14231.23|14111.23|10
1627443910000|2021-07-28 03:45:10|14236.63|14116.63|14239.19|14119.19|14239.97|14119.97|14236.63|14116.63|10
1627443920000|2021-07-28 03:45:20|14239.14|14119.14|14238.57|14118.57|14239.47|14119.47|14237.24|14117.24|10
1627443930000|2021-07-28 03:45:30|14238.7|14118.7|14238.97|14118.97|14239.49|14119.49|14238.7|14118.7|9
1627443940000|2021-07-28 03:45:40|14238.92|14118.92|14236.24|14116.24|14238.92|14118.92|14236.24|14116.24|10
1627443950000|2021-07-28 03:45:50|14237.49|14117.49|14239.98|14119.98|14239.98|14119.98|14237.48|14117.48|9
1627443960000|2021-07-28 03:46:00|14240.33|14120.33|14245.02|14125.02|14245.02|14125.02|14240.33|14120.33|10
1627443970000|2021-07-28 03:46:10|14245.36|14125.36|14248.3|14128.3|14248.33|14128.33|14245.36|14125.36|10
1627443980000|2021-07-28 03:46:20|14249.77|14129.77|14255.43|14135.43|14255.43|14135.43|14249.7|14129.7|10
1627443990000|2021-07-28 03:46:30|14255.97|14135.97|14260.46|14140.46|14260.46|14140.46|14255.97|14135.97|10
1627444000000|2021-07-28 03:46:40|14260.18|14140.18|14259.67|14139.67|14260.47|14140.47|14259.67|14139.67|9
1627444010000|2021-07-28 03:46:50|14258.86|14138.86|14256.34|14136.34|14258.86|14138.86|14256.34|14136.34|10
1627444020000|2021-07-28 03:47:00|14255.18|14135.18|14250.38|14130.38|14255.18|14135.18|14250.38|14130.38|10
1627444030000|2021-07-28 03:47:10|14249.71|14129.71|14242.6|14122.6|14249.71|14129.71|14241.44|14121.44|10
1627444040000|2021-07-28 03:47:20|14242.44|14122.44|14239.67|14119.67|14242.54|14122.54|14239.67|14119.67|8
1627444050000|2021-07-28 03:47:30|14239.68|14119.68|14236.66|14116.66|14239.68|14119.68|14236.66|14116.66|9
1627444060000|2021-07-28 03:47:40|14235.7|14115.7|14231.69|14111.69|14235.7|14115.7|14231.5|14111.5|9
1627444070000|2021-07-28 03:47:50|14230.97|14110.97|14222.57|14102.57|14230.97|14110.97|14222.57|14102.57|10
1627444080000|2021-07-28 03:48:00|14221.85|14101.85|14218.45|14098.45|14221.92|14101.92|14218.45|14098.45|10
1627444090000|2021-07-28 03:48:10|14217.76|14097.76|14211.38|14091.38|14217.76|14097.76|14210.61|14090.61|10
1627444100000|2021-07-28 03:48:20|14213.36|14093.36|14215.03|14095.03|14215.03|14095.03|14212.49|14092.49|10
1627444110000|2021-07-28 03:48:30|14217.02|14097.02|14221.31|14101.31|14221.37|14101.37|14217.02|14097.02|10
1627444120000|2021-07-28 03:48:40|14221.67|14101.67|14224.54|14104.54|14224.54|14104.54|14221.67|14101.67|10
1627444130000|2021-07-28 03:48:50|14224.36|14104.36|14225.35|14105.35|14225.39|14105.39|14223.34|14103.34|10
1627444140000|2021-07-28 03:49:00|14225.77|14105.77|14230.01|14110.01|14230.01|14110.01|14225.77|14105.77|10
1627444150000|2021-07-28 03:49:10|14230.43|14110.43|14231.29|14111.29|14231.69|14111.69|14230.43|14110.43|10
1627444160000|2021-07-28 03:49:20|14231.1|14111.1|14228.81|14108.81|14231.1|14111.1|14228.81|14108.81|9
1627444170000|2021-07-28 03:49:30|14228.84|14108.84|14228.13|14108.13|14228.84|14108.84|14227.92|14107.92|10
1627444180000|2021-07-28 03:49:40|14228.66|14108.66|14229.24|14109.24|14229.24|14109.24|14228.11|14108.11|9
1627444190000|2021-07-28 03:49:50|14229.44|14109.44|14230.56|14110.56|14231.81|14111.81|14229.4|14109.4|9
1627444200000|2021-07-28 03:50:00|14231.26|14111.26|14230.07|14110.07|14231.26|14111.26|14230.07|14110.07|10
1627444210000|2021-07-28 03:50:10|14228.5|14108.5|14226.83|14106.83|14228.5|14108.5|14226.83|14106.83|10
1627444220000|2021-07-28 03:50:20|14226.66|14106.66|14224.24|14104.24|14226.66|14106.66|14224.24|14104.24|10
1627444230000|2021-07-28 03:50:30|14224.17|14104.17|14223.21|14103.21|14224.41|14104.41|14223.21|14103.21|8
1627444240000|2021-07-28 03:50:40|14223|14103|14223.51|14103.51|14223.71|14103.71|14222.9|14102.9|9
1627444250000|2021-07-28 03:50:50|14223.52|14103.52|14225.59|14105.59|14225.59|14105.59|14223.52|14103.52|10
1627444260000|2021-07-28 03:51:00|14225.73|14105.73|14224.58|14104.58|14226.22|14106.22|14224.54|14104.54|10
1627444270000|2021-07-28 03:51:10|14224.02|14104.02|14224.72|14104.72|14224.72|14104.72|14223.96|14103.96|10
1627444280000|2021-07-28 03:51:20|14224.74|14104.74|14225.57|14105.57|14225.91|14105.91|14224.74|14104.74|10
1627444290000|2021-07-28 03:51:30|14225.64|14105.64|14227.58|14107.58|14227.75|14107.75|14225.64|14105.64|8
1627444300000|2021-07-28 03:51:40|14227.53|14107.53|14232.11|14112.11|14232.11|14112.11|14227.53|14107.53|10
1627444310000|2021-07-28 03:51:50|14232.16|14112.16|14230.88|14110.88|14232.31|14112.31|14230.88|14110.88|10
1627444320000|2021-07-28 03:52:00|14230.68|14110.68|14229.37|14109.37|14230.68|14110.68|14229.37|14109.37|10
1627444330000|2021-07-28 03:52:10|14228.93|14108.93|14226.58|14106.58|14228.93|14108.93|14226.58|14106.58|10
1627444340000|2021-07-28 03:52:20|14225.34|14105.34|14225.33|14105.33|14225.54|14105.54|14225.22|14105.22|10
1627444350000|2021-07-28 03:52:30|14225.36|14105.36|14227.05|14107.05|14227.08|14107.08|14225.16|14105.16|9
1627444360000|2021-07-28 03:52:40|14227|14107|14228.01|14108.01|14228.37|14108.37|14226.88|14106.88|10
1627444370000|2021-07-28 03:52:50|14228.49|14108.49|14228.87|14108.87|14228.98|14108.98|14228.49|14108.49|9
1627444380000|2021-07-28 03:53:00|14228.71|14108.71|14226.17|14106.17|14228.91|14108.91|14225.99|14105.99|9
1627444390000|2021-07-28 03:53:10|14225.71|14105.71|14221.98|14101.98|14225.71|14105.71|14221.98|14101.98|10
1627444400000|2021-07-28 03:53:20|14222.28|14102.28|14222.68|14102.68|14222.96|14102.96|14221.83|14101.83|9
1627444410000|2021-07-28 03:53:30|14222.87|14102.87|14222.62|14102.62|14223.22|14103.22|14222.44|14102.44|9
1627444420000|2021-07-28 03:53:40|14222.35|14102.35|14222.8|14102.8|14223.03|14103.03|14222.2|14102.2|8
1627444430000|2021-07-28 03:53:50|14223.31|14103.31|14223.93|14103.93|14224.06|14104.06|14223.31|14103.31|10
1627444440000|2021-07-28 03:54:00|14223.99|14103.99|14223.63|14103.63|14223.99|14103.99|14223.59|14103.59|9
1627444450000|2021-07-28 03:54:10|14224.21|14104.21|14225.04|14105.04|14225.04|14105.04|14223.78|14103.78|10
1627444460000|2021-07-28 03:54:20|14224.89|14104.89|14222.67|14102.67|14224.96|14104.96|14222.67|14102.67|10
1627444470000|2021-07-28 03:54:30|14222.38|14102.38|14221.25|14101.25|14222.38|14102.38|14221.25|14101.25|9
1627444480000|2021-07-28 03:54:40|14221.01|14101.01|14220.08|14100.08|14221.75|14101.75|14220.08|14100.08|8
1627444490000|2021-07-28 03:54:50|14219.99|14099.99|14221.15|14101.15|14221.36|14101.36|14219.99|14099.99|10
1627444500000|2021-07-28 03:55:00|14220.01|14100.01|14217.86|14097.86|14220.01|14100.01|14217.86|14097.86|9
1627444510000|2021-07-28 03:55:10|14217.82|14097.82|14213.74|14093.74|14217.82|14097.82|14213.74|14093.74|10
1627444520000|2021-07-28 03:55:20|14212.48|14092.48|14212.25|14092.25|14212.48|14092.48|14211.6|14091.6|10
1627444530000|2021-07-28 03:55:30|14212.9|14092.9|14210.64|14090.64|14213.39|14093.39|14210.64|14090.64|10
1627444540000|2021-07-28 03:55:40|14210.52|14090.52|14209.08|14089.08|14210.52|14090.52|14209.08|14089.08|7
1627444550000|2021-07-28 03:55:50|14208.87|14088.87|14208.75|14088.75|14208.87|14088.87|14208.11|14088.11|9
1627444560000|2021-07-28 03:56:00|14208.61|14088.61|14210.61|14090.61|14210.75|14090.75|14207.83|14087.83|10
1627444570000|2021-07-28 03:56:10|14211.43|14091.43|14211.71|14091.71|14211.71|14091.71|14210.51|14090.51|10
1627444580000|2021-07-28 03:56:20|14212.11|14092.11|14213.87|14093.87|14213.87|14093.87|14212.11|14092.11|7
1627444590000|2021-07-28 03:56:30|14214.96|14094.96|14216.2|14096.2|14216.2|14096.2|14214.83|14094.83|10
1627444600000|2021-07-28 03:56:40|14215.64|14095.64|14216.6|14096.6|14217.52|14097.52|14215.64|14095.64|10
1627444610000|2021-07-28 03:56:50|14216.21|14096.21|14215.66|14095.66|14216.31|14096.31|14215.32|14095.32|10
1627444620000|2021-07-28 03:57:00|14215.88|14095.88|14214.5|14094.5|14215.88|14095.88|14214.03|14094.03|9
1627444630000|2021-07-28 03:57:10|14215.24|14095.24|14213.46|14093.46|14215.53|14095.53|14213.36|14093.36|10
1627444640000|2021-07-28 03:57:20|14212.59|14092.59|14212.86|14092.86|14212.86|14092.86|14212.57|14092.57|9
1627444650000|2021-07-28 03:57:30|14213.1|14093.1|14214.66|14094.66|14214.66|14094.66|14213.1|14093.1|9
1627444660000|2021-07-28 03:57:40|14215.13|14095.13|14214.94|14094.94|14215.13|14095.13|14214.33|14094.33|10
1627444670000|2021-07-28 03:57:50|14214.7|14094.7|14213.68|14093.68|14214.8|14094.8|14213.58|14093.58|10
1627444680000|2021-07-28 03:58:00|14213.79|14093.79|14215.19|14095.19|14215.28|14095.28|14213.73|14093.73|10
1627444690000|2021-07-28 03:58:10|14215.07|14095.07|14216.22|14096.22|14216.33|14096.33|14215.07|14095.07|8
1627444700000|2021-07-28 03:58:20|14216.27|14096.27|14217.52|14097.52|14217.52|14097.52|14216.13|14096.13|9
1627444710000|2021-07-28 03:58:30|14218.16|14098.16|14219.76|14099.76|14219.76|14099.76|14218.16|14098.16|10
1627444720000|2021-07-28 03:58:40|14219.75|14099.75|14219.88|14099.88|14220.37|14100.37|14219.15|14099.15|9
1627444730000|2021-07-28 03:58:50|14220.85|14100.85|14223.39|14103.39|14223.45|14103.45|14220.85|14100.85|10
1627444740000|2021-07-28 03:59:00|14224.27|14104.27|14224.26|14104.26|14224.63|14104.63|14223.97|14103.97|10
1627444750000|2021-07-28 03:59:10|14224.08|14104.08|14226.23|14106.23|14226.43|14106.43|14223.95|14103.95|10
1627444760000|2021-07-28 03:59:20|14226.92|14106.92|14223.5|14103.5|14228.91|14108.91|14223.5|14103.5|10
1627444770000|2021-07-28 03:59:30|14222.73|14102.73|14216|14096|14222.73|14102.73|14216|14096|10
1627444780000|2021-07-28 03:59:40|14216.32|14096.32|14214.81|14094.81|14216.32|14096.32|14214.81|14094.81|10
1627444790000|2021-07-28 03:59:50|14214.82|14094.82|14214.28|14094.28|14214.82|14094.82|14213.7|14093.7|9
1627444800000|2021-07-28 04:00:00|14214.73|14094.73|14213.85|14093.85|14214.73|14094.73|14213.13|14093.13|10
1627444810000|2021-07-28 04:00:10|14212.82|14092.82|14210.64|14090.64|14213.62|14093.62|14210.64|14090.64|10
1627444820000|2021-07-28 04:00:20|14210.29|14090.29|14210.88|14090.88|14211.28|14091.28|14210.19|14090.19|10
1627444830000|2021-07-28 04:00:30|14211.94|14091.94|14213.57|14093.57|14213.57|14093.57|14211.86|14091.86|9
1627444840000|2021-07-28 04:00:40|14213.67|14093.67|14218.21|14098.21|14218.21|14098.21|14213.67|14093.67|10
1627444850000|2021-07-28 04:00:50|14218.95|14098.95|14223.74|14103.74|14224.58|14104.58|14218.95|14098.95|10
1627444860000|2021-07-28 04:01:00|14225.69|14105.69|14231.07|14111.07|14231.07|14111.07|14225.69|14105.69|10
1627444870000|2021-07-28 04:01:10|14231.54|14111.54|14233.44|14113.44|14233.61|14113.61|14231.54|14111.54|10
1627444880000|2021-07-28 04:01:20|14233.7|14113.7|14234.26|14114.26|14234.26|14114.26|14232.32|14112.32|10
1627444890000|2021-07-28 04:01:30|14234.57|14114.57|14238.15|14118.15|14238.42|14118.42|14234.57|14114.57|10
1627444900000|2021-07-28 04:01:40|14238.69|14118.69|14239.35|14119.35|14240.45|14120.45|14238.62|14118.62|10
1627444910000|2021-07-28 04:01:50|14239.46|14119.46|14239.81|14119.81|14240.63|14120.63|14239.46|14119.46|10
1627444920000|2021-07-28 04:02:00|14240.36|14120.36|14241.56|14121.56|14241.56|14121.56|14240.18|14120.18|9
1627444930000|2021-07-28 04:02:10|14241.65|14121.65|14246.28|14126.28|14246.28|14126.28|14241.65|14121.65|9
1627444940000|2021-07-28 04:02:20|14248.19|14128.19|14251.7|14131.7|14254.02|14134.02|14247.5|14127.5|10
1627444950000|2021-07-28 04:02:30|14251.75|14131.75|14250.99|14130.99|14251.75|14131.75|14247.77|14127.77|10
1627444960000|2021-07-28 04:02:40|14252.82|14132.82|14270.21|14150.21|14270.21|14150.21|14252.82|14132.82|10
1627444970000|2021-07-28 04:02:50|14270.97|14150.97|14280.71|14160.71|14281.01|14161.01|14270.97|14150.97|10
1627444980000|2021-07-28 04:03:00|14280.44|14160.44|14281.36|14161.36|14281.36|14161.36|14279.36|14159.36|10
1627444990000|2021-07-28 04:03:10|14282.42|14162.42|14286.48|14166.48|14286.48|14166.48|14282.42|14162.42|9
1627445000000|2021-07-28 04:03:20|14287.06|14167.06|14288.39|14168.39|14290.95|14170.95|14287.06|14167.06|10
1627445010000|2021-07-28 04:03:30|14288.35|14168.35|14283.72|14163.72|14288.35|14168.35|14283.37|14163.37|10
1627445020000|2021-07-28 04:03:40|14284.43|14164.43|14284.58|14164.58|14284.75|14164.75|14283.46|14163.46|10
1627445030000|2021-07-28 04:03:50|14284.81|14164.81|14284.61|14164.61|14284.96|14164.96|14283.53|14163.53|10
1627445040000|2021-07-28 04:04:00|14284.77|14164.77|14280.99|14160.99|14284.77|14164.77|14280.99|14160.99|10
1627445050000|2021-07-28 04:04:10|14280.25|14160.25|14274.32|14154.32|14280.25|14160.25|14274.32|14154.32|10
1627445060000|2021-07-28 04:04:20|14274.3|14154.3|14268.21|14148.21|14274.3|14154.3|14268.21|14148.21|10
1627445070000|2021-07-28 04:04:30|14267.53|14147.53|14265.62|14145.62|14267.53|14147.53|14264.22|14144.22|10
1627445080000|2021-07-28 04:04:40|14262.34|14142.34|14258.86|14138.86|14262.56|14142.56|14258.61|14138.61|10
1627445090000|2021-07-28 04:04:50|14258.59|14138.59|14255.47|14135.47|14258.79|14138.79|14254.51|14134.51|10
1627445100000|2021-07-28 04:05:00|14255.11|14135.11|14253.87|14133.87|14255.65|14135.65|14253.78|14133.78|10
1627445110000|2021-07-28 04:05:10|14253.12|14133.12|14249.55|14129.55|14253.12|14133.12|14249.53|14129.53|10
1627445120000|2021-07-28 04:05:20|14248.9|14128.9|14247.01|14127.01|14249.45|14129.45|14246.99|14126.99|9
1627445130000|2021-07-28 04:05:30|14246.76|14126.76|14237.98|14117.98|14246.76|14126.76|14237.98|14117.98|10
1627445140000|2021-07-28 04:05:40|14237.81|14117.81|14229.62|14109.62|14238.81|14118.81|14229.26|14109.26|10
1627445150000|2021-07-28 04:05:50|14229.72|14109.72|14228.89|14108.89|14229.72|14109.72|14228.52|14108.52|9
1627445160000|2021-07-28 04:06:00|14228.9|14108.9|14230.86|14110.86|14230.9|14110.9|14228.9|14108.9|10
1627445170000|2021-07-28 04:06:10|14230.92|14110.92|14227.4|14107.4|14230.92|14110.92|14227.15|14107.15|10
1627445180000|2021-07-28 04:06:20|14228.51|14108.51|14226.34|14106.34|14228.51|14108.51|14225.86|14105.86|10
1627445190000|2021-07-28 04:06:30|14226.35|14106.35|14226.98|14106.98|14227.3|14107.3|14225.88|14105.88|10
1627445200000|2021-07-28 04:06:40|14227.11|14107.11|14226.51|14106.51|14227.11|14107.11|14226.51|14106.51|10
1627445210000|2021-07-28 04:06:50|14226.42|14106.42|14225.93|14105.93|14226.44|14106.44|14225.93|14105.93|9
1627445220000|2021-07-28 04:07:00|14226.1|14106.1|14225.68|14105.68|14226.1|14106.1|14224.08|14104.08|10
1627445230000|2021-07-28 04:07:10|14226.06|14106.06|14226.75|14106.75|14226.78|14106.78|14225.12|14105.12|10
1627445240000|2021-07-28 04:07:20|14226.68|14106.68|14227.3|14107.3|14227.3|14107.3|14225.47|14105.47|9
1627445250000|2021-07-28 04:07:30|14227.31|14107.31|14227.34|14107.34|14227.36|14107.36|14226.86|14106.86|10
1627445260000|2021-07-28 04:07:40|14227.3|14107.3|14227.43|14107.43|14227.47|14107.47|14226.8|14106.8|10
1627445270000|2021-07-28 04:07:50|14227.65|14107.65|14228.53|14108.53|14228.53|14108.53|14227.65|14107.65|9
1627445280000|2021-07-28 04:08:00|14228.4|14108.4|14228.55|14108.55|14228.94|14108.94|14228.4|14108.4|10
1627445290000|2021-07-28 04:08:10|14229.61|14109.61|14228.34|14108.34|14229.61|14109.61|14228.34|14108.34|10
1627445300000|2021-07-28 04:08:20|14228.23|14108.23|14226.24|14106.24|14228.23|14108.23|14226.24|14106.24|8
1627445310000|2021-07-28 04:08:30|14225.97|14105.97|14225.34|14105.34|14226.2|14106.2|14225.11|14105.11|9
1627445320000|2021-07-28 04:08:40|14224.62|14104.62|14214.66|14094.66|14224.62|14104.62|14213.65|14093.65|10
1627445330000|2021-07-28 04:08:50|14214.63|14094.63|14216.16|14096.16|14216.16|14096.16|14214.26|14094.26|10
1627445340000|2021-07-28 04:09:00|14216.05|14096.05|14215.84|14095.84|14216.95|14096.95|14215.84|14095.84|10
1627445350000|2021-07-28 04:09:10|14215.32|14095.32|14212.91|14092.91|14216.12|14096.12|14212.91|14092.91|10
1627445360000|2021-07-28 04:09:20|14212.32|14092.32|14212.21|14092.21|14212.32|14092.32|14211.21|14091.21|10
1627445370000|2021-07-28 04:09:30|14212.31|14092.31|14210.03|14090.03|14212.31|14092.31|14210.02|14090.02|10
1627445380000|2021-07-28 04:09:40|14209.88|14089.88|14210.38|14090.38|14210.38|14090.38|14209.86|14089.86|6
1627445390000|2021-07-28 04:09:50|14210.07|14090.07|14209.94|14089.94|14211.05|14091.05|14209.94|14089.94|7
1627445400000|2021-07-28 04:10:00|14209.7|14089.7|14213.12|14093.12|14213.12|14093.12|14209.7|14089.7|10
1627445410000|2021-07-28 04:10:10|14212.15|14092.15|14204.02|14084.02|14212.15|14092.15|14204.02|14084.02|9
1627445420000|2021-07-28 04:10:20|14203.35|14083.35|14199.49|14079.49|14203.35|14083.35|14198.75|14078.75|10
1627445430000|2021-07-28 04:10:30|14199.64|14079.64|14200.74|14080.74|14200.89|14080.89|14199.23|14079.23|10
1627445440000|2021-07-28 04:10:40|14200.71|14080.71|14202.12|14082.12|14202.57|14082.57|14200.68|14080.68|10
1627445450000|2021-07-28 04:10:50|14201.03|14081.03|14198.37|14078.37|14201.14|14081.14|14198.37|14078.37|10
1627445460000|2021-07-28 04:11:00|14198.4|14078.4|14197.31|14077.31|14198.87|14078.87|14197.2|14077.2|10
1627445470000|2021-07-28 04:11:10|14196.51|14076.51|14198.92|14078.92|14198.92|14078.92|14196.51|14076.51|10
1627445480000|2021-07-28 04:11:20|14199.01|14079.01|14204.31|14084.31|14204.31|14084.31|14199.01|14079.01|10
1627445490000|2021-07-28 04:11:30|14204.07|14084.07|14206.94|14086.94|14207.07|14087.07|14204.07|14084.07|10
1627445500000|2021-07-28 04:11:40|14206.9|14086.9|14199.51|14079.51|14206.9|14086.9|14199.51|14079.51|9
1627445510000|2021-07-28 04:11:50|14199.42|14079.42|14191.68|14071.68|14199.42|14079.42|14190.25|14070.25|10
1627445520000|2021-07-28 04:12:00|14191.07|14071.07|14179.9|14059.9|14191.07|14071.07|14179.9|14059.9|10
1627445530000|2021-07-28 04:12:10|14180.46|14060.46|14177.8|14057.8|14180.46|14060.46|14177.8|14057.8|10
1627445540000|2021-07-28 04:12:20|14177.64|14057.64|14171.63|14051.63|14177.64|14057.64|14171.15|14051.15|10
1627445550000|2021-07-28 04:12:30|14170.8|14050.8|14169.41|14049.41|14170.8|14050.8|14169.23|14049.23|10
1627445560000|2021-07-28 04:12:40|14168.02|14048.02|14173.21|14053.21|14173.21|14053.21|14168.02|14048.02|10
1627445570000|2021-07-28 04:12:50|14173.77|14053.77|14172.79|14052.79|14173.77|14053.77|14171.73|14051.73|10
1627445580000|2021-07-28 04:13:00|14173.65|14053.65|14176.45|14056.45|14176.45|14056.45|14173.65|14053.65|10
1627445590000|2021-07-28 04:13:10|14176.58|14056.58|14178.45|14058.45|14179.09|14059.09|14176.57|14056.57|10
1627445600000|2021-07-28 04:13:20|14178.41|14058.41|14179.37|14059.37|14179.63|14059.63|14178.28|14058.28|10
1627445610000|2021-07-28 04:13:30|14178.25|14058.25|14177.19|14057.19|14178.25|14058.25|14176.71|14056.71|10
1627445620000|2021-07-28 04:13:40|14177.29|14057.29|14181.06|14061.06|14181.06|14061.06|14176.28|14056.28|10
1627445630000|2021-07-28 04:13:50|14181.2|14061.2|14183.89|14063.89|14183.89|14063.89|14181.17|14061.17|9
1627445640000|2021-07-28 04:14:00|14184.04|14064.04|14182.37|14062.37|14185.01|14065.01|14182.37|14062.37|10
1627445650000|2021-07-28 04:14:10|14182.18|14062.18|14185.49|14065.49|14185.49|14065.49|14182|14062|10
1627445660000|2021-07-28 04:14:20|14185.93|14065.93|14188.15|14068.15|14188.15|14068.15|14185.93|14065.93|10
1627445670000|2021-07-28 04:14:30|14188.47|14068.47|14188.41|14068.41|14189.58|14069.58|14188.05|14068.05|10
1627445680000|2021-07-28 04:14:40|14187.76|14067.76|14186.28|14066.28|14187.98|14067.98|14186.28|14066.28|10
1627445690000|2021-07-28 04:14:50|14185.75|14065.75|14184.35|14064.35|14185.75|14065.75|14184.07|14064.07|10
1627445700000|2021-07-28 04:15:00|14184.24|14064.24|14184.41|14064.41|14184.41|14064.41|14183.02|14063.02|10
1627445710000|2021-07-28 04:15:10|14185.39|14065.39|14187.86|14067.86|14187.86|14067.86|14185.39|14065.39|10
1627445720000|2021-07-28 04:15:20|14188.69|14068.69|14192.27|14072.27|14192.66|14072.66|14188.69|14068.69|10
1627445730000|2021-07-28 04:15:30|14193.08|14073.08|14194.52|14074.52|14194.52|14074.52|14192.41|14072.41|9
1627445740000|2021-07-28 04:15:40|14194.23|14074.23|14191.96|14071.96|14194.23|14074.23|14191.96|14071.96|9
1627445750000|2021-07-28 04:15:50|14191.39|14071.39|14189.42|14069.42|14191.39|14071.39|14189.42|14069.42|10
1627445760000|2021-07-28 04:16:00|14189.73|14069.73|14190.62|14070.62|14190.62|14070.62|14188.65|14068.65|9
1627445770000|2021-07-28 04:16:10|14190.44|14070.44|14194.44|14074.44|14194.44|14074.44|14190.44|14070.44|9
1627445780000|2021-07-28 04:16:20|14195.28|14075.28|14198.61|14078.61|14198.61|14078.61|14195.28|14075.28|9
1627445790000|2021-07-28 04:16:30|14198.47|14078.47|14200.3|14080.3|14200.3|14080.3|14198.47|14078.47|10
1627445800000|2021-07-28 04:16:40|14200.16|14080.16|14200.5|14080.5|14201.94|14081.94|14200.16|14080.16|9
1627445810000|2021-07-28 04:16:50|14200.33|14080.33|14199.22|14079.22|14201.22|14081.22|14199.22|14079.22|10
1627445820000|2021-07-28 04:17:00|14199.29|14079.29|14199.58|14079.58|14199.7|14079.7|14199.25|14079.25|8
1627445830000|2021-07-28 04:17:10|14199.42|14079.42|14198.99|14078.99|14199.53|14079.53|14198.86|14078.86|10
1627445840000|2021-07-28 04:17:20|14198.43|14078.43|14197.19|14077.19|14198.73|14078.73|14197.19|14077.19|10
1627445850000|2021-07-28 04:17:30|14197.14|14077.14|14197.76|14077.76|14197.99|14077.99|14196.95|14076.95|9
1627445860000|2021-07-28 04:17:40|14198.09|14078.09|14198.27|14078.27|14198.89|14078.89|14198.09|14078.09|9
1627445870000|2021-07-28 04:17:50|14198.64|14078.64|14200.79|14080.79|14201.36|14081.36|14198.64|14078.64|10
1627445880000|2021-07-28 04:18:00|14200.85|14080.85|14201.39|14081.39|14202.32|14082.32|14200.85|14080.85|10
1627445890000|2021-07-28 04:18:10|14200.18|14080.18|14201.54|14081.54|14201.6|14081.6|14200.16|14080.16|10
1627445900000|2021-07-28 04:18:20|14202.01|14082.01|14202.43|14082.43|14203.02|14083.02|14201.92|14081.92|10
1627445910000|2021-07-28 04:18:30|14202.84|14082.84|14200.71|14080.71|14202.84|14082.84|14200.71|14080.71|10
1627445920000|2021-07-28 04:18:40|14200.29|14080.29|14198.04|14078.04|14200.29|14080.29|14198.04|14078.04|10
1627445930000|2021-07-28 04:18:50|14197.75|14077.75|14193.87|14073.87|14197.75|14077.75|14193.87|14073.87|9
1627445940000|2021-07-28 04:19:00|14192.79|14072.79|14190.15|14070.15|14192.79|14072.79|14190.15|14070.15|10
1627445950000|2021-07-28 04:19:10|14189.69|14069.69|14185.81|14065.81|14189.69|14069.69|14185.72|14065.72|10
1627445960000|2021-07-28 04:19:20|14185.6|14065.6|14185.58|14065.58|14185.6|14065.6|14184.04|14064.04|10
1627445970000|2021-07-28 04:19:30|14185.25|14065.25|14185.63|14065.63|14185.95|14065.95|14184.67|14064.67|10
1627445980000|2021-07-28 04:19:40|14185.7|14065.7|14185.36|14065.36|14185.71|14065.71|14185.34|14065.34|10
1627445990000|2021-07-28 04:19:50|14185.72|14065.72|14185.35|14065.35|14185.76|14065.76|14184.63|14064.63|9
1627446000000|2021-07-28 04:20:00|14185.46|14065.46|14187.55|14067.55|14187.55|14067.55|14185.46|14065.46|10
1627446010000|2021-07-28 04:20:10|14187.61|14067.61|14186.8|14066.8|14187.89|14067.89|14186.37|14066.37|10
1627446020000|2021-07-28 04:20:20|14185.88|14065.88|14183.98|14063.98|14185.88|14065.88|14183.27|14063.27|10
1627446030000|2021-07-28 04:20:30|14184.14|14064.14|14183.67|14063.67|14184.29|14064.29|14183.67|14063.67|7
1627446040000|2021-07-28 04:20:40|14184.39|14064.39|14185.67|14065.67|14185.67|14065.67|14184.39|14064.39|9
1627446050000|2021-07-28 04:20:50|14185.78|14065.78|14185.88|14065.88|14185.98|14065.98|14185.7|14065.7|10
1627446060000|2021-07-28 04:21:00|14185.8|14065.8|14186.95|14066.95|14187.18|14067.18|14185.79|14065.79|8
1627446070000|2021-07-28 04:21:10|14187.32|14067.32|14191.24|14071.24|14191.62|14071.62|14187.32|14067.32|10
1627446080000|2021-07-28 04:21:20|14192|14072|14193.14|14073.14|14193.27|14073.27|14192|14072|9
1627446090000|2021-07-28 04:21:30|14193.19|14073.19|14194.32|14074.32|14194.4|14074.4|14193.17|14073.17|9
1627446100000|2021-07-28 04:21:40|14194.18|14074.18|14193.11|14073.11|14194.33|14074.33|14193.11|14073.11|10
1627446110000|2021-07-28 04:21:50|14194.72|14074.72|14198.25|14078.25|14198.25|14078.25|14194.72|14074.72|9
1627446120000|2021-07-28 04:22:00|14198.44|14078.44|14201.16|14081.16|14201.16|14081.16|14197.97|14077.97|9
1627446130000|2021-07-28 04:22:10|14201.79|14081.79|14204|14084|14204|14084|14201.77|14081.77|10
1627446140000|2021-07-28 04:22:20|14204.52|14084.52|14207.27|14087.27|14207.7|14087.7|14204.52|14084.52|10
1627446150000|2021-07-28 04:22:30|14207.15|14087.15|14204.64|14084.64|14207.41|14087.41|14204.64|14084.64|9
1627446160000|2021-07-28 04:22:40|14204.79|14084.79|14200.73|14080.73|14204.79|14084.79|14200.73|14080.73|10
1627446170000|2021-07-28 04:22:50|14200.42|14080.42|14195.9|14075.9|14200.42|14080.42|14195.9|14075.9|9
1627446180000|2021-07-28 04:23:00|14195.91|14075.91|14193.99|14073.99|14196.23|14076.23|14193.99|14073.99|10
1627446190000|2021-07-28 04:23:10|14193.35|14073.35|14189.12|14069.12|14193.35|14073.35|14189.04|14069.04|10
1627446200000|2021-07-28 04:23:20|14189.1|14069.1|14190.78|14070.78|14190.95|14070.95|14189.1|14069.1|10
1627446210000|2021-07-28 04:23:30|14190.34|14070.34|14189.49|14069.49|14190.34|14070.34|14188.77|14068.77|9
1627446220000|2021-07-28 04:23:40|14189.33|14069.33|14187.87|14067.87|14189.33|14069.33|14186.89|14066.89|10
1627446230000|2021-07-28 04:23:50|14188.31|14068.31|14186.99|14066.99|14188.55|14068.55|14186.99|14066.99|9
1627446240000|2021-07-28 04:24:00|14186.93|14066.93|14187.83|14067.83|14187.83|14067.83|14185.91|14065.91|10
1627446250000|2021-07-28 04:24:10|14188.09|14068.09|14189.8|14069.8|14189.8|14069.8|14188.09|14068.09|10
1627446260000|2021-07-28 04:24:20|14187.97|14067.97|14186.97|14066.97|14188.03|14068.03|14186.61|14066.61|10
1627446270000|2021-07-28 04:24:30|14187.33|14067.33|14186.81|14066.81|14187.67|14067.67|14186.81|14066.81|10
1627446280000|2021-07-28 04:24:40|14185.92|14065.92|14178.95|14058.95|14185.92|14065.92|14178.34|14058.34|10
1627446290000|2021-07-28 04:24:50|14178.88|14058.88|14175.41|14055.41|14178.88|14058.88|14175.41|14055.41|10
1627446300000|2021-07-28 04:25:00|14175.66|14055.66|14173.83|14053.83|14175.66|14055.66|14173.83|14053.83|10
1627446310000|2021-07-28 04:25:10|14173.87|14053.87|14175.77|14055.77|14175.82|14055.82|14173.87|14053.87|9
1627446320000|2021-07-28 04:25:20|14175.44|14055.44|14175.98|14055.98|14176.22|14056.22|14175.23|14055.23|9
1627446330000|2021-07-28 04:25:30|14174.57|14054.57|14172.61|14052.61|14175.42|14055.42|14172.45|14052.45|10
1627446340000|2021-07-28 04:25:40|14172.46|14052.46|14174.02|14054.02|14174.02|14054.02|14172.36|14052.36|10
1627446350000|2021-07-28 04:25:50|14174.08|14054.08|14176.34|14056.34|14176.34|14056.34|14173.26|14053.26|10
1627446360000|2021-07-28 04:26:00|14176.62|14056.62|14180.6|14060.6|14181.2|14061.2|14176.09|14056.09|10
1627446370000|2021-07-28 04:26:10|14180.73|14060.73|14185.49|14065.49|14185.49|14065.49|14179.86|14059.86|10
1627446380000|2021-07-28 04:26:20|14185.58|14065.58|14188.9|14068.9|14188.9|14068.9|14185.58|14065.58|10
1627446390000|2021-07-28 04:26:30|14189.73|14069.73|14190.85|14070.85|14190.98|14070.98|14189.73|14069.73|10
1627446400000|2021-07-28 04:26:40|14191.07|14071.07|14188.87|14068.87|14191.39|14071.39|14188.87|14068.87|10
1627446410000|2021-07-28 04:26:50|14189.07|14069.07|14187.21|14067.21|14189.07|14069.07|14187.21|14067.21|9
1627446420000|2021-07-28 04:27:00|14185.63|14065.63|14183.91|14063.91|14186.63|14066.63|14183.91|14063.91|10
1627446430000|2021-07-28 04:27:10|14183.75|14063.75|14184.85|14064.85|14184.85|14064.85|14183.63|14063.63|10
1627446440000|2021-07-28 04:27:20|14185.73|14065.73|14187.84|14067.84|14187.84|14067.84|14185.73|14065.73|10
1627446450000|2021-07-28 04:27:30|14187.77|14067.77|14184.04|14064.04|14187.83|14067.83|14184.04|14064.04|10
1627446460000|2021-07-28 04:27:40|14183.89|14063.89|14184.76|14064.76|14185.13|14065.13|14183.89|14063.89|10
1627446470000|2021-07-28 04:27:50|14184.9|14064.9|14183.62|14063.62|14184.92|14064.92|14183.48|14063.48|10
1627446480000|2021-07-28 04:28:00|14183.59|14063.59|14184.24|14064.24|14184.42|14064.42|14183.19|14063.19|10
1627446490000|2021-07-28 04:28:10|14185.71|14065.71|14187.02|14067.02|14187.02|14067.02|14184.78|14064.78|10
1627446500000|2021-07-28 04:28:20|14187.58|14067.58|14188.71|14068.71|14188.71|14068.71|14187.58|14067.58|10
1627446510000|2021-07-28 04:28:30|14188.92|14068.92|14192.34|14072.34|14192.34|14072.34|14188.92|14068.92|9
1627446520000|2021-07-28 04:28:40|14192.5|14072.5|14192.36|14072.36|14192.89|14072.89|14192.15|14072.15|10
1627446530000|2021-07-28 04:28:50|14192.22|14072.22|14192.41|14072.41|14192.56|14072.56|14192.22|14072.22|6
1627446540000|2021-07-28 04:29:00|14192.27|14072.27|14193.16|14073.16|14193.16|14073.16|14191.99|14071.99|9
1627446550000|2021-07-28 04:29:10|14192.78|14072.78|14194.06|14074.06|14194.4|14074.4|14192.74|14072.74|10
1627446560000|2021-07-28 04:29:20|14194.15|14074.15|14194.22|14074.22|14194.35|14074.35|14194.04|14074.04|10
1627446570000|2021-07-28 04:29:30|14194.38|14074.38|14193.15|14073.15|14194.38|14074.38|14193.04|14073.04|10
1627446580000|2021-07-28 04:29:40|14193.25|14073.25|14192.78|14072.78|14194.22|14074.22|14192.78|14072.78|9
1627446590000|2021-07-28 04:29:50|14193.27|14073.27|14190.9|14070.9|14193.27|14073.27|14190.9|14070.9|10
1627446600000|2021-07-28 04:30:00|14191.73|14071.73|14189.77|14069.77|14192.3|14072.3|14189.7|14069.7|10
1627446610000|2021-07-28 04:30:10|14190.99|14070.99|14193.49|14073.49|14193.49|14073.49|14190.99|14070.99|10
1627446620000|2021-07-28 04:30:20|14194.01|14074.01|14194.34|14074.34|14196.85|14076.85|14194.01|14074.01|10
1627446630000|2021-07-28 04:30:30|14194.73|14074.73|14194.73|14074.73|14195.65|14075.65|14194.68|14074.68|10
1627446640000|2021-07-28 04:30:40|14195.08|14075.08|14195.35|14075.35|14195.35|14075.35|14195.08|14075.08|9
1627446650000|2021-07-28 04:30:50|14195.39|14075.39|14195.9|14075.9|14196|14076|14195.39|14075.39|10
1627446660000|2021-07-28 04:31:00|14195.87|14075.87|14197.48|14077.48|14197.48|14077.48|14195.77|14075.77|10
1627446670000|2021-07-28 04:31:10|14197.36|14077.36|14196.77|14076.77|14199.3|14079.3|14196.77|14076.77|10
1627446680000|2021-07-28 04:31:20|14196.04|14076.04|14190.73|14070.73|14196.04|14076.04|14190.73|14070.73|10
1627446690000|2021-07-28 04:31:30|14190.8|14070.8|14190.97|14070.97|14191.25|14071.25|14190.8|14070.8|8
1627446700000|2021-07-28 04:31:40|14190.53|14070.53|14187.42|14067.42|14190.53|14070.53|14187.35|14067.35|10
1627446710000|2021-07-28 04:31:50|14186.95|14066.95|14180.2|14060.2|14187.02|14067.02|14180.2|14060.2|10
1627446720000|2021-07-28 04:32:00|14179.63|14059.63|14179.76|14059.76|14179.79|14059.79|14178.98|14058.98|10
1627446730000|2021-07-28 04:32:10|14180.47|14060.47|14182.36|14062.36|14183.76|14063.76|14180.47|14060.47|9
1627446740000|2021-07-28 04:32:20|14183.1|14063.1|14186.65|14066.65|14186.65|14066.65|14183.1|14063.1|10
1627446750000|2021-07-28 04:32:30|14186.53|14066.53|14185.24|14065.24|14187.05|14067.05|14185.24|14065.24|10
1627446760000|2021-07-28 04:32:40|14185.25|14065.25|14189.28|14069.28|14189.28|14069.28|14185.25|14065.25|10
1627446770000|2021-07-28 04:32:50|14189.11|14069.11|14189.78|14069.78|14189.78|14069.78|14189.11|14069.11|10
1627446780000|2021-07-28 04:33:00|14189.91|14069.91|14189.03|14069.03|14190.14|14070.14|14188.92|14068.92|10
1627446790000|2021-07-28 04:33:10|14188.71|14068.71|14188|14068|14188.89|14068.89|14187.86|14067.86|9
1627446800000|2021-07-28 04:33:20|14187.81|14067.81|14186.51|14066.51|14188.17|14068.17|14186.51|14066.51|8
1627446810000|2021-07-28 04:33:30|14186.24|14066.24|14187.56|14067.56|14188.42|14068.42|14186.24|14066.24|10
1627446820000|2021-07-28 04:33:40|14187.08|14067.08|14186.07|14066.07|14187.63|14067.63|14185.42|14065.42|10
1627446830000|2021-07-28 04:33:50|14185.43|14065.43|14179.97|14059.97|14185.43|14065.43|14179.97|14059.97|10
1627446840000|2021-07-28 04:34:00|14179.24|14059.24|14175.91|14055.91|14179.24|14059.24|14175.91|14055.91|10
1627446850000|2021-07-28 04:34:10|14175.72|14055.72|14175.9|14055.9|14176.75|14056.75|14175.54|14055.54|10
1627446860000|2021-07-28 04:34:20|14176.91|14056.91|14176.54|14056.54|14176.91|14056.91|14176.35|14056.35|9
1627446870000|2021-07-28 04:34:30|14176.45|14056.45|14173.94|14053.94|14176.53|14056.53|14173.94|14053.94|10
1627446880000|2021-07-28 04:34:40|14173.51|14053.51|14168.13|14048.13|14173.51|14053.51|14168.13|14048.13|10
1627446890000|2021-07-28 04:34:50|14168.18|14048.18|14163.16|14043.16|14168.72|14048.72|14163.16|14043.16|10
1627446900000|2021-07-28 04:35:00|14162.5|14042.5|14161.57|14041.57|14162.83|14042.83|14161.41|14041.41|10
1627446910000|2021-07-28 04:35:10|14160.82|14040.82|14157.46|14037.46|14161.95|14041.95|14157.46|14037.46|10
1627446920000|2021-07-28 04:35:20|14157.6|14037.6|14155.98|14035.98|14157.6|14037.6|14155.98|14035.98|9
1627446930000|2021-07-28 04:35:30|14155.95|14035.95|14158.21|14038.21|14158.21|14038.21|14155.95|14035.95|9
1627446940000|2021-07-28 04:35:40|14158.79|14038.79|14162.04|14042.04|14162.04|14042.04|14158.79|14038.79|10
1627446950000|2021-07-28 04:35:50|14162.03|14042.03|14168.7|14048.7|14168.7|14048.7|14162.03|14042.03|9
1627446960000|2021-07-28 04:36:00|14168.61|14048.61|14169.47|14049.47|14170.76|14050.76|14168.61|14048.61|10
1627446970000|2021-07-28 04:36:10|14170.64|14050.64|14169.41|14049.41|14170.71|14050.71|14169.17|14049.17|9
1627446980000|2021-07-28 04:36:20|14168.9|14048.9|14169.89|14049.89|14169.89|14049.89|14168.52|14048.52|9
1627446990000|2021-07-28 04:36:30|14169.84|14049.84|14173.24|14053.24|14173.24|14053.24|14169.84|14049.84|9
1627447000000|2021-07-28 04:36:40|14173.21|14053.21|14176.08|14056.08|14176.08|14056.08|14173.21|14053.21|10
1627447010000|2021-07-28 04:36:50|14176.1|14056.1|14178.23|14058.23|14178.23|14058.23|14176.06|14056.06|10
1627447020000|2021-07-28 04:37:00|14177.3|14057.3|14177.44|14057.44|14178.47|14058.47|14177.22|14057.22|8
1627447030000|2021-07-28 04:37:10|14177.33|14057.33|14175.94|14055.94|14178.4|14058.4|14175.94|14055.94|10
1627447040000|2021-07-28 04:37:20|14175.74|14055.74|14175.59|14055.59|14175.79|14055.79|14175.51|14055.51|8
1627447050000|2021-07-28 04:37:30|14177.73|14057.73|14173.76|14053.76|14177.88|14057.88|14173.76|14053.76|10
1627447060000|2021-07-28 04:37:40|14173.27|14053.27|14171.53|14051.53|14173.27|14053.27|14171.53|14051.53|10
1627447070000|2021-07-28 04:37:50|14169.82|14049.82|14163.09|14043.09|14169.83|14049.83|14163.09|14043.09|10
1627447080000|2021-07-28 04:38:00|14162.96|14042.96|14163.65|14043.65|14163.65|14043.65|14162.35|14042.35|10
1627447090000|2021-07-28 04:38:10|14163.98|14043.98|14164.02|14044.02|14165.07|14045.07|14163.98|14043.98|10
1627447100000|2021-07-28 04:38:20|14163.74|14043.74|14163.75|14043.75|14165.9|14045.9|14163.74|14043.74|10
1627447110000|2021-07-28 04:38:30|14163.71|14043.71|14163.45|14043.45|14164.3|14044.3|14163.28|14043.28|9
1627447120000|2021-07-28 04:38:40|14163.56|14043.56|14163.64|14043.64|14163.71|14043.71|14162.55|14042.55|9
1627447130000|2021-07-28 04:38:50|14163.22|14043.22|14162.44|14042.44|14163.22|14043.22|14162.44|14042.44|9
1627447140000|2021-07-28 04:39:00|14162.3|14042.3|14156.38|14036.38|14162.3|14042.3|14156.38|14036.38|10
1627447150000|2021-07-28 04:39:10|14156.15|14036.15|14156.91|14036.91|14156.91|14036.91|14153.56|14033.56|10
1627447160000|2021-07-28 04:39:20|14157.75|14037.75|14163.61|14043.61|14163.61|14043.61|14157.75|14037.75|10
1627447170000|2021-07-28 04:39:30|14163.76|14043.76|14161.96|14041.96|14164.79|14044.79|14161.96|14041.96|10
1627447180000|2021-07-28 04:39:40|14161.64|14041.64|14161.86|14041.86|14162.19|14042.19|14161.33|14041.33|10
1627447190000|2021-07-28 04:39:50|14162.15|14042.15|14163.7|14043.7|14163.8|14043.8|14162.15|14042.15|10
1627447200000|2021-07-28 04:40:00|14163.51|14043.51|14161.5|14041.5|14163.51|14043.51|14161.5|14041.5|10
1627447210000|2021-07-28 04:40:10|14161.22|14041.22|14162|14042|14162|14042|14160.78|14040.78|10
1627447220000|2021-07-28 04:40:20|14161.64|14041.64|14159.72|14039.72|14161.85|14041.85|14159.72|14039.72|10
1627447230000|2021-07-28 04:40:30|14159.24|14039.24|14157.98|14037.98|14159.33|14039.33|14157.98|14037.98|10
1627447240000|2021-07-28 04:40:40|14157.58|14037.58|14153.11|14033.11|14157.58|14037.58|14153.11|14033.11|10
1627447250000|2021-07-28 04:40:50|14152.94|14032.94|14155.9|14035.9|14155.9|14035.9|14151.53|14031.53|10
1627447260000|2021-07-28 04:41:00|14156.45|14036.45|14158.27|14038.27|14159.63|14039.63|14156.45|14036.45|10
1627447270000|2021-07-28 04:41:10|14158.28|14038.28|14161.85|14041.85|14161.85|14041.85|14158.28|14038.28|10
1627447280000|2021-07-28 04:41:20|14161.55|14041.55|14168.34|14048.34|14168.34|14048.34|14161.55|14041.55|10
1627447290000|2021-07-28 04:41:30|14169.48|14049.48|14172.89|14052.89|14172.89|14052.89|14169.05|14049.05|9
1627447300000|2021-07-28 04:41:40|14172.78|14052.78|14172.26|14052.26|14172.84|14052.84|14172.2|14052.2|10
1627447310000|2021-07-28 04:41:50|14171.65|14051.65|14170.69|14050.69|14171.65|14051.65|14170.69|14050.69|9
1627447320000|2021-07-28 04:42:00|14170.38|14050.38|14170.23|14050.23|14170.76|14050.76|14170.23|14050.23|9
1627447330000|2021-07-28 04:42:10|14170.22|14050.22|14170.52|14050.52|14170.59|14050.59|14170.15|14050.15|10
1627447340000|2021-07-28 04:42:20|14170.58|14050.58|14170.71|14050.71|14170.94|14050.94|14170.46|14050.46|9
1627447350000|2021-07-28 04:42:30|14172.05|14052.05|14175.51|14055.51|14175.51|14055.51|14172.05|14052.05|10
1627447360000|2021-07-28 04:42:40|14175.68|14055.68|14177.34|14057.34|14177.34|14057.34|14175.68|14055.68|10
1627447370000|2021-07-28 04:42:50|14177.36|14057.36|14178.31|14058.31|14179.36|14059.36|14177.36|14057.36|8
1627447380000|2021-07-28 04:43:00|14178.23|14058.23|14177.38|14057.38|14178.33|14058.33|14177.3|14057.3|9
1627447390000|2021-07-28 04:43:10|14178.38|14058.38|14180.99|14060.99|14180.99|14060.99|14178.29|14058.29|9
1627447400000|2021-07-28 04:43:20|14180.78|14060.78|14179.75|14059.75|14181.71|14061.71|14179.74|14059.74|10
1627447410000|2021-07-28 04:43:30|14179.87|14059.87|14180.27|14060.27|14180.48|14060.48|14179.87|14059.87|10
1627447420000|2021-07-28 04:43:40|14181.4|14061.4|14180.74|14060.74|14182.39|14062.39|14180.74|14060.74|10
1627447430000|2021-07-28 04:43:50|14179.72|14059.72|14175.84|14055.84|14179.99|14059.99|14175.84|14055.84|10
1627447440000|2021-07-28 04:44:00|14175.61|14055.61|14176.65|14056.65|14176.65|14056.65|14175.6|14055.6|10
1627447450000|2021-07-28 04:44:10|14176.31|14056.31|14176.75|14056.75|14177.41|14057.41|14175.57|14055.57|9
1627447460000|2021-07-28 04:44:20|14177.29|14057.29|14174.45|14054.45|14177.29|14057.29|14174.04|14054.04|10
1627447470000|2021-07-28 04:44:30|14173.26|14053.26|14172.07|14052.07|14173.26|14053.26|14171.12|14051.12|10
1627447480000|2021-07-28 04:44:40|14172.3|14052.3|14173.87|14053.87|14174.01|14054.01|14172.3|14052.3|10
1627447490000|2021-07-28 04:44:50|14173.89|14053.89|14173.91|14053.91|14174.28|14054.28|14173.65|14053.65|10
1627447500000|2021-07-28 04:45:00|14173.92|14053.92|14174.5|14054.5|14175.29|14055.29|14173.79|14053.79|10
1627447510000|2021-07-28 04:45:10|14176.11|14056.11|14175.85|14055.85|14176.11|14056.11|14175.31|14055.31|10
1627447520000|2021-07-28 04:45:20|14175|14055|14173.76|14053.76|14175|14055|14173.76|14053.76|9
1627447530000|2021-07-28 04:45:30|14173.71|14053.71|14173.08|14053.08|14173.71|14053.71|14173.08|14053.08|8
1627447540000|2021-07-28 04:45:40|14173.03|14053.03|14173.79|14053.79|14173.79|14053.79|14172.7|14052.7|10
1627447550000|2021-07-28 04:45:50|14173.67|14053.67|14173.14|14053.14|14173.67|14053.67|14173.14|14053.14|8
1627447560000|2021-07-28 04:46:00|14170.9|14050.9|14169.46|14049.46|14170.9|14050.9|14168.04|14048.04|10
1627447570000|2021-07-28 04:46:10|14169.12|14049.12|14171.79|14051.79|14171.79|14051.79|14168.78|14048.78|10
1627447580000|2021-07-28 04:46:20|14171.05|14051.05|14174.16|14054.16|14174.16|14054.16|14171.05|14051.05|10
1627447590000|2021-07-28 04:46:30|14174.67|14054.67|14178.25|14058.25|14178.72|14058.72|14174.67|14054.67|10
1627447600000|2021-07-28 04:46:40|14178.93|14058.93|14180.52|14060.52|14180.52|14060.52|14178.59|14058.59|9
1627447610000|2021-07-28 04:46:50|14181.05|14061.05|14182.25|14062.25|14183.3|14063.3|14180.73|14060.73|10
1627447620000|2021-07-28 04:47:00|14182.24|14062.24|14185.9|14065.9|14185.9|14065.9|14182.24|14062.24|10
1627447630000|2021-07-28 04:47:10|14186.12|14066.12|14185.54|14065.54|14186.43|14066.43|14185.18|14065.18|9
1627447640000|2021-07-28 04:47:20|14185.69|14065.69|14184.7|14064.7|14186.26|14066.26|14184.68|14064.68|9
1627447650000|2021-07-28 04:47:30|14185.45|14065.45|14185.03|14065.03|14185.91|14065.91|14184.89|14064.89|10
1627447660000|2021-07-28 04:47:40|14185.66|14065.66|14187.84|14067.84|14187.88|14067.88|14185.5|14065.5|10
1627447670000|2021-07-28 04:47:50|14188.15|14068.15|14188.55|14068.55|14189.97|14069.97|14188.15|14068.15|10
1627447680000|2021-07-28 04:48:00|14188.76|14068.76|14188.72|14068.72|14189.3|14069.3|14188.19|14068.19|10
1627447690000|2021-07-28 04:48:10|14188.54|14068.54|14190.28|14070.28|14190.28|14070.28|14188.54|14068.54|10
1627447700000|2021-07-28 04:48:20|14190.2|14070.2|14191.3|14071.3|14191.7|14071.7|14190.04|14070.04|9
1627447710000|2021-07-28 04:48:30|14191.4|14071.4|14187.81|14067.81|14191.4|14071.4|14187.81|14067.81|9
1627447720000|2021-07-28 04:48:40|14188.55|14068.55|14188.19|14068.19|14189.2|14069.2|14187.83|14067.83|10
1627447730000|2021-07-28 04:48:50|14188.12|14068.12|14188.93|14068.93|14189.09|14069.09|14188.12|14068.12|10
1627447740000|2021-07-28 04:49:00|14188.82|14068.82|14189.66|14069.66|14191.06|14071.06|14188.82|14068.82|10
1627447750000|2021-07-28 04:49:10|14189.54|14069.54|14191.14|14071.14|14191.14|14071.14|14189.54|14069.54|9
1627447760000|2021-07-28 04:49:20|14191.4|14071.4|14191.98|14071.98|14191.98|14071.98|14191.4|14071.4|10
1627447770000|2021-07-28 04:49:30|14192.06|14072.06|14190.82|14070.82|14192.09|14072.09|14190.82|14070.82|8
1627447780000|2021-07-28 04:49:40|14190.89|14070.89|14187.39|14067.39|14190.89|14070.89|14187.39|14067.39|9
1627447790000|2021-07-28 04:49:50|14187.59|14067.59|14184.58|14064.58|14187.59|14067.59|14184.58|14064.58|10
1627447800000|2021-07-28 04:50:00|14184.6|14064.6|14183.88|14063.88|14184.6|14064.6|14181.45|14061.45|10
1627447810000|2021-07-28 04:50:10|14183.91|14063.91|14185.6|14065.6|14185.62|14065.62|14183.91|14063.91|10
1627447820000|2021-07-28 04:50:20|14185.94|14065.94|14185.24|14065.24|14186.42|14066.42|14184.83|14064.83|10
1627447830000|2021-07-28 04:50:30|14186.2|14066.2|14187.18|14067.18|14187.18|14067.18|14186.2|14066.2|8
1627447840000|2021-07-28 04:50:40|14186.97|14066.97|14188.04|14068.04|14188.2|14068.2|14186.97|14066.97|10
1627447850000|2021-07-28 04:50:50|14188.95|14068.95|14191.36|14071.36|14191.42|14071.42|14188.95|14068.95|10
1627447860000|2021-07-28 04:51:00|14191.86|14071.86|14195.13|14075.13|14195.13|14075.13|14191.86|14071.86|9
1627447870000|2021-07-28 04:51:10|14195.92|14075.92|14194.39|14074.39|14195.92|14075.92|14194.39|14074.39|10
1627447880000|2021-07-28 04:51:20|14194.92|14074.92|14196.94|14076.94|14196.94|14076.94|14194.65|14074.65|10
1627447890000|2021-07-28 04:51:30|14197.05|14077.05|14198.59|14078.59|14198.6|14078.6|14196.67|14076.67|9
1627447900000|2021-07-28 04:51:40|14198.4|14078.4|14200.74|14080.74|14200.74|14080.74|14197.38|14077.38|10
1627447910000|2021-07-28 04:51:50|14200.76|14080.76|14202.56|14082.56|14202.56|14082.56|14200.76|14080.76|10
1627447920000|2021-07-28 04:52:00|14202.6|14082.6|14203.76|14083.76|14203.79|14083.79|14202.14|14082.14|10
1627447930000|2021-07-28 04:52:10|14205.13|14085.13|14204.68|14084.68|14205.37|14085.37|14204.68|14084.68|10
1627447940000|2021-07-28 04:52:20|14204.66|14084.66|14203.89|14083.89|14204.95|14084.95|14203.73|14083.73|10
1627447950000|2021-07-28 04:52:30|14203.92|14083.92|14202.71|14082.71|14203.92|14083.92|14202.49|14082.49|10
1627447960000|2021-07-28 04:52:40|14202.69|14082.69|14203.46|14083.46|14203.7|14083.7|14202.69|14082.69|9
1627447970000|2021-07-28 04:52:50|14202.58|14082.58|14202.78|14082.78|14203.07|14083.07|14202.58|14082.58|10
1627447980000|2021-07-28 04:53:00|14202.66|14082.66|14204.99|14084.99|14204.99|14084.99|14202.6|14082.6|8
1627447990000|2021-07-28 04:53:10|14204.06|14084.06|14210.48|14090.48|14210.48|14090.48|14203.95|14083.95|10
1627448000000|2021-07-28 04:53:20|14211.04|14091.04|14220.2|14100.2|14220.2|14100.2|14211.04|14091.04|10
1627448010000|2021-07-28 04:53:30|14220.03|14100.03|14223.02|14103.02|14223.91|14103.91|14220.03|14100.03|10
1627448020000|2021-07-28 04:53:40|14221.93|14101.93|14220.8|14100.8|14221.93|14101.93|14220.8|14100.8|10
1627448030000|2021-07-28 04:53:50|14221.32|14101.32|14218.47|14098.47|14221.32|14101.32|14218.47|14098.47|10
1627448040000|2021-07-28 04:54:00|14218.48|14098.48|14219.71|14099.71|14220.09|14100.09|14218.26|14098.26|10
1627448050000|2021-07-28 04:54:10|14219.07|14099.07|14220.18|14100.18|14220.38|14100.38|14218.83|14098.83|10
1627448060000|2021-07-28 04:54:20|14219.86|14099.86|14219.97|14099.97|14220.1|14100.1|14219.55|14099.55|10
1627448070000|2021-07-28 04:54:30|14219.76|14099.76|14220.43|14100.43|14220.43|14100.43|14219.37|14099.37|10
1627448080000|2021-07-28 04:54:40|14220.39|14100.39|14220.9|14100.9|14220.9|14100.9|14220.16|14100.16|10
1627448090000|2021-07-28 04:54:50|14220.76|14100.76|14221|14101|14221.3|14101.3|14220.36|14100.36|10
1627448100000|2021-07-28 04:55:00|14220.71|14100.71|14219.67|14099.67|14220.83|14100.83|14219.67|14099.67|10
1627448110000|2021-07-28 04:55:10|14219.13|14099.13|14213.92|14093.92|14219.13|14099.13|14213.92|14093.92|10
1627448120000|2021-07-28 04:55:20|14213.94|14093.94|14210.78|14090.78|14213.94|14093.94|14210.78|14090.78|10
1627448130000|2021-07-28 04:55:30|14210.52|14090.52|14207.72|14087.72|14210.52|14090.52|14207.72|14087.72|10
1627448140000|2021-07-28 04:55:40|14207.37|14087.37|14207.58|14087.58|14207.6|14087.6|14206.53|14086.53|9
1627448150000|2021-07-28 04:55:50|14207.42|14087.42|14201.78|14081.78|14207.42|14087.42|14201.78|14081.78|9
1627448160000|2021-07-28 04:56:00|14201.9|14081.9|14200.37|14080.37|14201.94|14081.94|14200.37|14080.37|10
1627448170000|2021-07-28 04:56:10|14199.77|14079.77|14195.62|14075.62|14199.77|14079.77|14195.62|14075.62|10
1627448180000|2021-07-28 04:56:20|14195.35|14075.35|14187.64|14067.64|14195.35|14075.35|14187.42|14067.42|10
1627448190000|2021-07-28 04:56:30|14187.36|14067.36|14185.99|14065.99|14187.86|14067.86|14185.96|14065.96|10
1627448200000|2021-07-28 04:56:40|14187.09|14067.09|14186.11|14066.11|14187.09|14067.09|14186.11|14066.11|8
1627448210000|2021-07-28 04:56:50|14186.33|14066.33|14186.68|14066.68|14186.76|14066.76|14186.12|14066.12|6
1627448220000|2021-07-28 04:57:00|14186.58|14066.58|14177.47|14057.47|14186.64|14066.64|14177.47|14057.47|10
1627448230000|2021-07-28 04:57:10|14176.88|14056.88|14174.03|14054.03|14176.88|14056.88|14173.53|14053.53|9
1627448240000|2021-07-28 04:57:20|14174.43|14054.43|14173.91|14053.91|14174.95|14054.95|14173.91|14053.91|10
1627448250000|2021-07-28 04:57:30|14174.07|14054.07|14173.92|14053.92|14174.27|14054.27|14172.72|14052.72|9
1627448260000|2021-07-28 04:57:40|14173.69|14053.69|14173.99|14053.99|14174.31|14054.31|14173.69|14053.69|10
1627448270000|2021-07-28 04:57:50|14174.33|14054.33|14174.29|14054.29|14175.41|14055.41|14174.2|14054.2|10
1627448280000|2021-07-28 04:58:00|14174.22|14054.22|14174.81|14054.81|14175.14|14055.14|14174.22|14054.22|10
1627448290000|2021-07-28 04:58:10|14174.92|14054.92|14175.18|14055.18|14177.19|14057.19|14174.92|14054.92|10
1627448300000|2021-07-28 04:58:20|14174.81|14054.81|14170.3|14050.3|14174.81|14054.81|14170.3|14050.3|10
1627448310000|2021-07-28 04:58:30|14169.73|14049.73|14167.16|14047.16|14169.77|14049.77|14167.16|14047.16|9
1627448320000|2021-07-28 04:58:40|14167.01|14047.01|14165.23|14045.23|14167.01|14047.01|14165.23|14045.23|10
1627448330000|2021-07-28 04:58:50|14165.24|14045.24|14162.28|14042.28|14165.24|14045.24|14162.28|14042.28|10
1627448340000|2021-07-28 04:59:00|14162.24|14042.24|14159.27|14039.27|14162.41|14042.41|14159.27|14039.27|10
1627448350000|2021-07-28 04:59:10|14159.14|14039.14|14161.02|14041.02|14161.19|14041.19|14159.14|14039.14|10
1627448360000|2021-07-28 04:59:20|14161.01|14041.01|14160.3|14040.3|14161.01|14041.01|14160.16|14040.16|8
1627448370000|2021-07-28 04:59:30|14159.15|14039.15|14160.2|14040.2|14160.2|14040.2|14157.73|14037.73|9
1627448380000|2021-07-28 04:59:40|14159.79|14039.79|14159.35|14039.35|14160.44|14040.44|14159.35|14039.35|10
1627448390000|2021-07-28 04:59:50|14159.38|14039.38|14158.82|14038.82|14159.38|14039.38|14158.65|14038.65|7
1627448400000|2021-07-28 05:00:00|14158.86|14038.86|14159.11|14039.11|14159.27|14039.27|14158.86|14038.86|8
1627448410000|2021-07-28 05:00:10|14158.64|14038.64|14157.97|14037.97|14158.88|14038.88|14157.97|14037.97|9
1627448420000|2021-07-28 05:00:20|14157.86|14037.86|14152.39|14032.39|14157.86|14037.86|14152.39|14032.39|10
1627448430000|2021-07-28 05:00:30|14152.38|14032.38|14151.1|14031.1|14152.38|14032.38|14151.07|14031.07|10
1627448440000|2021-07-28 05:00:40|14151.19|14031.19|14153.96|14033.96|14153.96|14033.96|14150.42|14030.42|8
1627448450000|2021-07-28 05:00:50|14154.68|14034.68|14162.81|14042.81|14162.81|14042.81|14154.68|14034.68|10
1627448460000|2021-07-28 05:01:00|14163.32|14043.32|14173.99|14053.99|14174.57|14054.57|14163.32|14043.32|10
1627448470000|2021-07-28 05:01:10|14173.54|14053.54|14176.04|14056.04|14176.04|14056.04|14173.46|14053.46|10
1627448480000|2021-07-28 05:01:20|14176.11|14056.11|14184.02|14064.02|14184.02|14064.02|14176.11|14056.11|10
1627448490000|2021-07-28 05:01:30|14184.38|14064.38|14190|14070|14190|14070|14184.38|14064.38|10
1627448500000|2021-07-28 05:01:40|14191.35|14071.35|14191.22|14071.22|14191.35|14071.35|14190.6|14070.6|10
1627448510000|2021-07-28 05:01:50|14191.23|14071.23|14192.73|14072.73|14192.74|14072.74|14191.01|14071.01|7
1627448520000|2021-07-28 05:02:00|14192.65|14072.65|14192.97|14072.97|14193.62|14073.62|14192.37|14072.37|9
1627448530000|2021-07-28 05:02:10|14193.31|14073.31|14194.92|14074.92|14194.92|14074.92|14192.81|14072.81|10
1627448540000|2021-07-28 05:02:20|14195.01|14075.01|14194.69|14074.69|14195.04|14075.04|14194.03|14074.03|10
1627448550000|2021-07-28 05:02:30|14194.65|14074.65|14194.11|14074.11|14194.65|14074.65|14194.1|14074.1|9
1627448560000|2021-07-28 05:02:40|14194.13|14074.13|14195.73|14075.73|14195.73|14075.73|14194.07|14074.07|8
1627448570000|2021-07-28 05:02:50|14195.55|14075.55|14197.82|14077.82|14197.82|14077.82|14195.55|14075.55|10
1627448580000|2021-07-28 05:03:00|14198.32|14078.32|14200.03|14080.03|14200.27|14080.27|14198.32|14078.32|10
1627448590000|2021-07-28 05:03:10|14200.25|14080.25|14200.74|14080.74|14201.15|14081.15|14199.25|14079.25|10
1627448600000|2021-07-28 05:03:20|14200.75|14080.75|14201.95|14081.95|14201.95|14081.95|14200.75|14080.75|9
1627448610000|2021-07-28 05:03:30|14201.93|14081.93|14206.19|14086.19|14206.19|14086.19|14201.93|14081.93|10
1627448620000|2021-07-28 05:03:40|14205.23|14085.23|14208.87|14088.87|14208.87|14088.87|14205.23|14085.23|10
1627448630000|2021-07-28 05:03:50|14209.02|14089.02|14210.74|14090.74|14210.74|14090.74|14208.68|14088.68|10
1627448640000|2021-07-28 05:04:00|14210.81|14090.81|14213.76|14093.76|14213.76|14093.76|14210.66|14090.66|10
1627448650000|2021-07-28 05:04:10|14211.65|14091.65|14212.4|14092.4|14212.62|14092.62|14211.43|14091.43|10
1627448660000|2021-07-28 05:04:20|14212.53|14092.53|14211.14|14091.14|14212.53|14092.53|14211.13|14091.13|10
1627448670000|2021-07-28 05:04:30|14210.54|14090.54|14210.92|14090.92|14210.92|14090.92|14208.92|14088.92|9
1627448680000|2021-07-28 05:04:40|14211.77|14091.77|14214.52|14094.52|14215.27|14095.27|14211.77|14091.77|10
1627448690000|2021-07-28 05:04:50|14215.06|14095.06|14216.87|14096.87|14216.96|14096.96|14215.06|14095.06|10
1627448700000|2021-07-28 05:05:00|14216.88|14096.88|14216.2|14096.2|14216.88|14096.88|14216.2|14096.2|10
1627448710000|2021-07-28 05:05:10|14215.71|14095.71|14212.73|14092.73|14215.89|14095.89|14212.73|14092.73|10
1627448720000|2021-07-28 05:05:20|14211.62|14091.62|14208.76|14088.76|14211.62|14091.62|14208.76|14088.76|10
1627448730000|2021-07-28 05:05:30|14208.75|14088.75|14207.89|14087.89|14208.75|14088.75|14207.52|14087.52|9
1627448740000|2021-07-28 05:05:40|14207.76|14087.76|14207.72|14087.72|14207.76|14087.76|14205.93|14085.93|10
1627448750000|2021-07-28 05:05:50|14209.3|14089.3|14208.39|14088.39|14210.73|14090.73|14207.74|14087.74|10
1627448760000|2021-07-28 05:06:00|14208.27|14088.27|14197.08|14077.08|14208.27|14088.27|14197.08|14077.08|10
1627448770000|2021-07-28 05:06:10|14196.74|14076.74|14196.34|14076.34|14196.8|14076.8|14195.33|14075.33|10
1627448780000|2021-07-28 05:06:20|14197.55|14077.55|14201.45|14081.45|14201.45|14081.45|14197.55|14077.55|10
1627448790000|2021-07-28 05:06:30|14202.27|14082.27|14206.42|14086.42|14206.42|14086.42|14202.01|14082.01|10
1627448800000|2021-07-28 05:06:40|14207.73|14087.73|14209.48|14089.48|14209.72|14089.72|14207.73|14087.73|10
1627448810000|2021-07-28 05:06:50|14209.06|14089.06|14212.29|14092.29|14212.29|14092.29|14209.06|14089.06|10
1627448820000|2021-07-28 05:07:00|14212.62|14092.62|14210.98|14090.98|14212.63|14092.63|14210.98|14090.98|8
1627448830000|2021-07-28 05:07:10|14210.62|14090.62|14209.74|14089.74|14211.05|14091.05|14209.3|14089.3|10
1627448840000|2021-07-28 05:07:20|14210.29|14090.29|14212.03|14092.03|14212.15|14092.15|14210.05|14090.05|9
1627448850000|2021-07-28 05:07:30|14211.92|14091.92|14213.23|14093.23|14213.23|14093.23|14211.92|14091.92|8
1627448860000|2021-07-28 05:07:40|14214.92|14094.92|14213.34|14093.34|14214.92|14094.92|14212.87|14092.87|10
1627448870000|2021-07-28 05:07:50|14213.47|14093.47|14211.3|14091.3|14213.47|14093.47|14211.3|14091.3|10
1627448880000|2021-07-28 05:08:00|14211.28|14091.28|14211.62|14091.62|14211.65|14091.65|14210.98|14090.98|10
1627448890000|2021-07-28 05:08:10|14211.7|14091.7|14208.62|14088.62|14212.04|14092.04|14208.62|14088.62|10
1627448900000|2021-07-28 05:08:20|14208.38|14088.38|14206.07|14086.07|14208.99|14088.99|14206.06|14086.06|10
1627448910000|2021-07-28 05:08:30|14205.86|14085.86|14206.33|14086.33|14206.35|14086.35|14205.74|14085.74|10
1627448920000|2021-07-28 05:08:40|14206.46|14086.46|14205.41|14085.41|14206.46|14086.46|14204.9|14084.9|10
1627448930000|2021-07-28 05:08:50|14205.13|14085.13|14204.74|14084.74|14206.08|14086.08|14204.74|14084.74|10
1627448940000|2021-07-28 05:09:00|14204.9|14084.9|14206.32|14086.32|14206.32|14086.32|14204.82|14084.82|9
1627448950000|2021-07-28 05:09:10|14205.19|14085.19|14205.07|14085.07|14205.6|14085.6|14204.53|14084.53|10
1627448960000|2021-07-28 05:09:20|14204.91|14084.91|14204.44|14084.44|14205.09|14085.09|14204.4|14084.4|9
1627448970000|2021-07-28 05:09:30|14204.33|14084.33|14202.82|14082.82|14204.56|14084.56|14202.65|14082.65|9
1627448980000|2021-07-28 05:09:40|14202.45|14082.45|14200.54|14080.54|14202.45|14082.45|14200.54|14080.54|9
1627448990000|2021-07-28 05:09:50|14200.77|14080.77|14199.34|14079.34|14200.83|14080.83|14199.24|14079.24|10
1627449000000|2021-07-28 05:10:00|14199.47|14079.47|14199.28|14079.28|14199.51|14079.51|14199.09|14079.09|9
1627449010000|2021-07-28 05:10:10|14200.48|14080.48|14201.99|14081.99|14201.99|14081.99|14198.89|14078.89|9
1627449020000|2021-07-28 05:10:20|14202.35|14082.35|14209.39|14089.39|14209.39|14089.39|14202.35|14082.35|10
1627449030000|2021-07-28 05:10:30|14208.41|14088.41|14211.44|14091.44|14211.5|14091.5|14208.4|14088.4|10
1627449040000|2021-07-28 05:10:40|14212.39|14092.39|14211.67|14091.67|14212.73|14092.73|14211.67|14091.67|9
1627449050000|2021-07-28 05:10:50|14212.16|14092.16|14212.88|14092.88|14212.88|14092.88|14212.03|14092.03|9
1627449060000|2021-07-28 05:11:00|14212.67|14092.67|14214.08|14094.08|14214.08|14094.08|14212.39|14092.39|10
1627449070000|2021-07-28 05:11:10|14214.06|14094.06|14214.66|14094.66|14215.41|14095.41|14214.06|14094.06|10
1627449080000|2021-07-28 05:11:20|14214.92|14094.92|14218.56|14098.56|14219.45|14099.45|14214.92|14094.92|10
1627449090000|2021-07-28 05:11:30|14218.32|14098.32|14218.68|14098.68|14219.1|14099.1|14218.32|14098.32|10
1627449100000|2021-07-28 05:11:40|14218.71|14098.71|14218.41|14098.41|14218.71|14098.71|14218.32|14098.32|10
1627449110000|2021-07-28 05:11:50|14217.98|14097.98|14219.8|14099.8|14219.8|14099.8|14217.98|14097.98|9
1627449120000|2021-07-28 05:12:00|14219.81|14099.81|14222.53|14102.53|14223.25|14103.25|14219.81|14099.81|10
1627449130000|2021-07-28 05:12:10|14222.79|14102.79|14224.18|14104.18|14224.18|14104.18|14222.49|14102.49|9
1627449140000|2021-07-28 05:12:20|14225.12|14105.12|14227.14|14107.14|14227.14|14107.14|14224.78|14104.78|9
1627449150000|2021-07-28 05:12:30|14227.23|14107.23|14227.98|14107.98|14228.45|14108.45|14226.69|14106.69|10
1627449160000|2021-07-28 05:12:40|14227.38|14107.38|14233.98|14113.98|14233.98|14113.98|14227.38|14107.38|10
1627449170000|2021-07-28 05:12:50|14233.76|14113.76|14237.39|14117.39|14237.39|14117.39|14233.4|14113.4|10
1627449180000|2021-07-28 05:13:00|14237.1|14117.1|14235.97|14115.97|14237.33|14117.33|14235.97|14115.97|10
1627449190000|2021-07-28 05:13:10|14234.63|14114.63|14233.15|14113.15|14235.27|14115.27|14233.15|14113.15|10
1627449200000|2021-07-28 05:13:20|14233.06|14113.06|14235.75|14115.75|14235.75|14115.75|14233.04|14113.04|10
1627449210000|2021-07-28 05:13:30|14235.32|14115.32|14235.33|14115.33|14236.2|14116.2|14235.32|14115.32|10
1627449220000|2021-07-28 05:13:40|14235.31|14115.31|14232.92|14112.92|14235.87|14115.87|14232.92|14112.92|10
1627449230000|2021-07-28 05:13:50|14232.8|14112.8|14231.91|14111.91|14233|14113|14231.91|14111.91|10
1627449240000|2021-07-28 05:14:00|14231.64|14111.64|14234.61|14114.61|14234.61|14114.61|14231.4|14111.4|10
1627449250000|2021-07-28 05:14:10|14235.68|14115.68|14237.94|14117.94|14237.96|14117.96|14235.45|14115.45|10
1627449260000|2021-07-28 05:14:20|14237.85|14117.85|14237.24|14117.24|14237.85|14117.85|14236.59|14116.59|10
1627449270000|2021-07-28 05:14:30|14238.58|14118.58|14239.47|14119.47|14239.47|14119.47|14238.06|14118.06|10
1627449280000|2021-07-28 05:14:40|14239.57|14119.57|14240.35|14120.35|14240.51|14120.51|14239.57|14119.57|9
1627449290000|2021-07-28 05:14:50|14240.43|14120.43|14240.9|14120.9|14240.9|14120.9|14239.69|14119.69|10
1627449300000|2021-07-28 05:15:00|14241.21|14121.21|14240.01|14120.01|14241.21|14121.21|14239.88|14119.88|10
1627449310000|2021-07-28 05:15:10|14241.64|14121.64|14244.13|14124.13|14244.13|14124.13|14241.54|14121.54|9
1627449320000|2021-07-28 05:15:20|14244.18|14124.18|14246.24|14126.24|14246.24|14126.24|14244.18|14124.18|9
1627449330000|2021-07-28 05:15:30|14246.32|14126.32|14246.73|14126.73|14246.73|14126.73|14246.32|14126.32|9
1627449340000|2021-07-28 05:15:40|14246.68|14126.68|14249.74|14129.74|14249.74|14129.74|14246.68|14126.68|10
1627449350000|2021-07-28 05:15:50|14250|14130|14252.2|14132.2|14252.2|14132.2|14250|14130|10
1627449360000|2021-07-28 05:16:00|14252.26|14132.26|14252.33|14132.33|14252.68|14132.68|14251.76|14131.76|10
1627449370000|2021-07-28 05:16:10|14254.15|14134.15|14252.45|14132.45|14254.15|14134.15|14252.45|14132.45|10
1627449380000|2021-07-28 05:16:20|14252.28|14132.28|14250.85|14130.85|14252.28|14132.28|14250.58|14130.58|10
1627449390000|2021-07-28 05:16:30|14250.98|14130.98|14250.13|14130.13|14251.46|14131.46|14250.13|14130.13|9
1627449400000|2021-07-28 05:16:40|14250.62|14130.62|14250.79|14130.79|14251.12|14131.12|14250.43|14130.43|9
1627449410000|2021-07-28 05:16:50|14250.86|14130.86|14251.73|14131.73|14251.79|14131.79|14250.86|14130.86|9
1627449420000|2021-07-28 05:17:00|14251.72|14131.72|14256.78|14136.78|14256.78|14136.78|14251.6|14131.6|9
1627449430000|2021-07-28 05:17:10|14257.94|14137.94|14254.92|14134.92|14257.94|14137.94|14254.47|14134.47|10
1627449440000|2021-07-28 05:17:20|14254.78|14134.78|14253.52|14133.52|14254.84|14134.84|14253.52|14133.52|10
1627449450000|2021-07-28 05:17:30|14253.39|14133.39|14250.62|14130.62|14253.39|14133.39|14250.62|14130.62|10
1627449460000|2021-07-28 05:17:40|14250.45|14130.45|14248.28|14128.28|14250.45|14130.45|14248.28|14128.28|10
1627449470000|2021-07-28 05:17:50|14248.09|14128.09|14246.75|14126.75|14248.36|14128.36|14246.44|14126.44|9
1627449480000|2021-07-28 05:18:00|14246.86|14126.86|14245.28|14125.28|14247.96|14127.96|14245.28|14125.28|10
1627449490000|2021-07-28 05:18:10|14245.27|14125.27|14237.28|14117.28|14245.27|14125.27|14237.28|14117.28|10
1627449500000|2021-07-28 05:18:20|14237.24|14117.24|14233.03|14113.03|14237.24|14117.24|14232.61|14112.61|10
1627449510000|2021-07-28 05:18:30|14232.59|14112.59|14229.6|14109.6|14232.59|14112.59|14229.6|14109.6|10
1627449520000|2021-07-28 05:18:40|14229.49|14109.49|14232.28|14112.28|14232.28|14112.28|14229.49|14109.49|9
1627449530000|2021-07-28 05:18:50|14232.38|14112.38|14235.86|14115.86|14235.86|14115.86|14232.38|14112.38|10
1627449540000|2021-07-28 05:19:00|14235.91|14115.91|14241.5|14121.5|14241.5|14121.5|14235.91|14115.91|10
1627449550000|2021-07-28 05:19:10|14243.2|14123.2|14246.26|14126.26|14246.7|14126.7|14243.2|14123.2|10
1627449560000|2021-07-28 05:19:20|14246.17|14126.17|14247.48|14127.48|14247.82|14127.82|14246.08|14126.08|9
1627449570000|2021-07-28 05:19:30|14248.38|14128.38|14252.19|14132.19|14252.19|14132.19|14248.38|14128.38|10
1627449580000|2021-07-28 05:19:40|14252.81|14132.81|14255.78|14135.78|14256.19|14136.19|14252.81|14132.81|10
1627449590000|2021-07-28 05:19:50|14256.56|14136.56|14258.68|14138.68|14258.7|14138.7|14256.56|14136.56|10
1627449600000|2021-07-28 05:20:00|14258.4|14138.4|14262.59|14142.59|14262.59|14142.59|14258.4|14138.4|10
1627449610000|2021-07-28 05:20:10|14262.8|14142.8|14267.57|14147.57|14267.57|14147.57|14261.91|14141.91|10
1627449620000|2021-07-28 05:20:20|14269.33|14149.33|14276.65|14156.65|14276.65|14156.65|14269.33|14149.33|10
1627449630000|2021-07-28 05:20:30|14276.77|14156.77|14279.2|14159.2|14279.2|14159.2|14276.77|14156.77|10
1627449640000|2021-07-28 05:20:40|14278.97|14158.97|14278.56|14158.56|14279.5|14159.5|14278.36|14158.36|10
1627449650000|2021-07-28 05:20:50|14279.03|14159.03|14278.08|14158.08|14279.03|14159.03|14277.7|14157.7|9
1627449660000|2021-07-28 05:21:00|14278.25|14158.25|14272.04|14152.04|14278.25|14158.25|14272.04|14152.04|9
1627449670000|2021-07-28 05:21:10|14270.81|14150.81|14268.28|14148.28|14270.86|14150.86|14268.28|14148.28|10
1627449680000|2021-07-28 05:21:20|14268.32|14148.32|14269.33|14149.33|14269.65|14149.65|14268.19|14148.19|10
1627449690000|2021-07-28 05:21:30|14270.01|14150.01|14276.07|14156.07|14276.07|14156.07|14270.01|14150.01|10
1627449700000|2021-07-28 05:21:40|14276.08|14156.08|14276.11|14156.11|14277.34|14157.34|14276.08|14156.08|9
1627449710000|2021-07-28 05:21:50|14276.33|14156.33|14279.06|14159.06|14279.06|14159.06|14276.33|14156.33|10
1627449720000|2021-07-28 05:22:00|14279.04|14159.04|14278.75|14158.75|14282.14|14162.14|14278.26|14158.26|10
1627449730000|2021-07-28 05:22:10|14278.02|14158.02|14267.19|14147.19|14278.02|14158.02|14267.19|14147.19|10
1627449740000|2021-07-28 05:22:20|14266.93|14146.93|14259.64|14139.64|14266.93|14146.93|14259.64|14139.64|10
1627449750000|2021-07-28 05:22:30|14257.96|14137.96|14256.88|14136.88|14257.96|14137.96|14256.42|14136.42|10
1627449760000|2021-07-28 05:22:40|14257.02|14137.02|14257.09|14137.09|14257.97|14137.97|14257.02|14137.02|10
1627449770000|2021-07-28 05:22:50|14257.13|14137.13|14257.85|14137.85|14259.03|14139.03|14256.91|14136.91|10
1627449780000|2021-07-28 05:23:00|14257.88|14137.88|14260.36|14140.36|14260.36|14140.36|14257.88|14137.88|10
1627449790000|2021-07-28 05:23:10|14261.16|14141.16|14268.78|14148.78|14268.78|14148.78|14261.16|14141.16|10
1627449800000|2021-07-28 05:23:20|14268.48|14148.48|14269.36|14149.36|14269.82|14149.82|14268.29|14148.29|10
1627449810000|2021-07-28 05:23:30|14269.15|14149.15|14270.79|14150.79|14270.79|14150.79|14269.06|14149.06|10
1627449820000|2021-07-28 05:23:40|14270.5|14150.5|14269.88|14149.88|14271.13|14151.13|14269.87|14149.87|9
1627449830000|2021-07-28 05:23:50|14269.78|14149.78|14266.69|14146.69|14269.78|14149.78|14266.69|14146.69|10
1627449840000|2021-07-28 05:24:00|14266.67|14146.67|14265.72|14145.72|14266.67|14146.67|14265.08|14145.08|10
1627449850000|2021-07-28 05:24:10|14265.69|14145.69|14264.81|14144.81|14265.82|14145.82|14264|14144|10
1627449860000|2021-07-28 05:24:20|14264.62|14144.62|14262.93|14142.93|14264.89|14144.89|14262.74|14142.74|9
1627449870000|2021-07-28 05:24:30|14261.34|14141.34|14261.94|14141.94|14261.94|14141.94|14261.34|14141.34|10
1627449880000|2021-07-28 05:24:40|14261.27|14141.27|14261.09|14141.09|14261.76|14141.76|14261.09|14141.09|8
1627449890000|2021-07-28 05:24:50|14261.68|14141.68|14261.43|14141.43|14262.25|14142.25|14261.35|14141.35|10
1627449900000|2021-07-28 05:25:00|14261.59|14141.59|14264.14|14144.14|14264.14|14144.14|14261.59|14141.59|10
1627449910000|2021-07-28 05:25:10|14264.3|14144.3|14268.24|14148.24|14268.24|14148.24|14264.3|14144.3|10
1627449920000|2021-07-28 05:25:20|14268.3|14148.3|14269.76|14149.76|14269.76|14149.76|14268.3|14148.3|9
1627449930000|2021-07-28 05:25:30|14269.84|14149.84|14270.42|14150.42|14270.66|14150.66|14269.84|14149.84|10
1627449940000|2021-07-28 05:25:40|14270.53|14150.53|14271.27|14151.27|14271.27|14151.27|14270.53|14150.53|10
1627449950000|2021-07-28 05:25:50|14271.28|14151.28|14271.26|14151.26|14271.37|14151.37|14270.96|14150.96|10
1627449960000|2021-07-28 05:26:00|14271.36|14151.36|14271.57|14151.57|14271.57|14151.57|14270.99|14150.99|9
1627449970000|2021-07-28 05:26:10|14271.62|14151.62|14275.36|14155.36|14275.54|14155.54|14271.62|14151.62|10
1627449980000|2021-07-28 05:26:20|14274.48|14154.48|14271.19|14151.19|14274.48|14154.48|14271.19|14151.19|10
1627449990000|2021-07-28 05:26:30|14269.73|14149.73|14269.75|14149.75|14270.68|14150.68|14269.64|14149.64|9
1627450000000|2021-07-28 05:26:40|14269.86|14149.86|14270.49|14150.49|14270.49|14150.49|14269.67|14149.67|8
1627450010000|2021-07-28 05:26:50|14270.48|14150.48|14272.27|14152.27|14272.52|14152.52|14270.43|14150.43|10
1627450020000|2021-07-28 05:27:00|14272.29|14152.29|14268.07|14148.07|14272.29|14152.29|14268.07|14148.07|9
1627450030000|2021-07-28 05:27:10|14267.28|14147.28|14266.54|14146.54|14267.76|14147.76|14265|14145|10
1627450040000|2021-07-28 05:27:20|14266.68|14146.68|14265.06|14145.06|14266.76|14146.76|14265.06|14145.06|10
1627450050000|2021-07-28 05:27:30|14265|14145|14267.09|14147.09|14267.09|14147.09|14265|14145|10
1627450060000|2021-07-28 05:27:40|14267.16|14147.16|14268.6|14148.6|14269.24|14149.24|14267.07|14147.07|10
1627450070000|2021-07-28 05:27:50|14268.52|14148.52|14268.87|14148.87|14268.92|14148.92|14268.52|14148.52|8
1627450080000|2021-07-28 05:28:00|14269.49|14149.49|14267.39|14147.39|14269.49|14149.49|14265.93|14145.93|10
1627450090000|2021-07-28 05:28:10|14267.83|14147.83|14271.29|14151.29|14271.64|14151.64|14267.8|14147.8|10
1627450100000|2021-07-28 05:28:20|14272.31|14152.31|14270.65|14150.65|14272.48|14152.48|14270.65|14150.65|10
1627450110000|2021-07-28 05:28:30|14270.39|14150.39|14270.81|14150.81|14270.81|14150.81|14270.39|14150.39|8
1627450120000|2021-07-28 05:28:40|14270.6|14150.6|14271.93|14151.93|14272.28|14152.28|14270.45|14150.45|10
1627450130000|2021-07-28 05:28:50|14270.75|14150.75|14268.63|14148.63|14270.75|14150.75|14268.63|14148.63|10
1627450140000|2021-07-28 05:29:00|14268.84|14148.84|14267.42|14147.42|14268.88|14148.88|14267.2|14147.2|10
1627450150000|2021-07-28 05:29:10|14266.7|14146.7|14265.95|14145.95|14266.92|14146.92|14265.79|14145.79|10
1627450160000|2021-07-28 05:29:20|14265.61|14145.61|14266.42|14146.42|14266.55|14146.55|14265.41|14145.41|10
1627450170000|2021-07-28 05:29:30|14266.3|14146.3|14268.3|14148.3|14268.3|14148.3|14266.09|14146.09|9
1627450180000|2021-07-28 05:29:40|14268.21|14148.21|14268.94|14148.94|14268.94|14148.94|14268.21|14148.21|10
1627450190000|2021-07-28 05:29:50|14268.85|14148.85|14270.25|14150.25|14270.25|14150.25|14268.73|14148.73|10
1627450200000|2021-07-28 05:30:00|14269.31|14149.31|14270|14150|14270.04|14150.04|14269.31|14149.31|10
1627450210000|2021-07-28 05:30:10|14270.36|14150.36|14269.12|14149.12|14270.36|14150.36|14268.66|14148.66|9
1627450220000|2021-07-28 05:30:20|14269.1|14149.1|14267.23|14147.23|14269.82|14149.82|14267.19|14147.19|10
1627450230000|2021-07-28 05:30:30|14266.44|14146.44|14261.93|14141.93|14266.44|14146.44|14261.93|14141.93|10
1627450240000|2021-07-28 05:30:40|14260.9|14140.9|14259.16|14139.16|14260.9|14140.9|14258.88|14138.88|10
1627450250000|2021-07-28 05:30:50|14259.13|14139.13|14258.56|14138.56|14259.13|14139.13|14258.52|14138.52|9
1627450260000|2021-07-28 05:31:00|14259.41|14139.41|14258.09|14138.09|14259.41|14139.41|14258.09|14138.09|9
1627450270000|2021-07-28 05:31:10|14258.44|14138.44|14257.8|14137.8|14258.44|14138.44|14256.57|14136.57|10
1627450280000|2021-07-28 05:31:20|14258.57|14138.57|14261.51|14141.51|14261.51|14141.51|14258.57|14138.57|10
1627450290000|2021-07-28 05:31:30|14261.66|14141.66|14262.91|14142.91|14262.99|14142.99|14261.66|14141.66|9
1627450300000|2021-07-28 05:31:40|14262.97|14142.97|14262.43|14142.43|14263.32|14143.32|14262.18|14142.18|10
1627450310000|2021-07-28 05:31:50|14262.31|14142.31|14260.1|14140.1|14262.31|14142.31|14260.1|14140.1|10
1627450320000|2021-07-28 05:32:00|14260.2|14140.2|14258.09|14138.09|14260.47|14140.47|14258.09|14138.09|10
1627450330000|2021-07-28 05:32:10|14256.86|14136.86|14255|14135|14256.93|14136.93|14254.94|14134.94|10
1627450340000|2021-07-28 05:32:20|14254.94|14134.94|14253.2|14133.2|14254.94|14134.94|14253.17|14133.17|10
1627450350000|2021-07-28 05:32:30|14253.02|14133.02|14253.8|14133.8|14254.65|14134.65|14253.02|14133.02|9
1627450360000|2021-07-28 05:32:40|14253.97|14133.97|14252.74|14132.74|14254.05|14134.05|14252.74|14132.74|10
1627450370000|2021-07-28 05:32:50|14252.62|14132.62|14253.08|14133.08|14253.31|14133.31|14252.3|14132.3|10
1627450380000|2021-07-28 05:33:00|14253.02|14133.02|14252.27|14132.27|14253.49|14133.49|14252.27|14132.27|10
1627450390000|2021-07-28 05:33:10|14252.43|14132.43|14246.28|14126.28|14252.47|14132.47|14246.28|14126.28|10
1627450400000|2021-07-28 05:33:20|14246.12|14126.12|14247.17|14127.17|14247.17|14127.17|14245.12|14125.12|10
1627450410000|2021-07-28 05:33:30|14246.55|14126.55|14245.97|14125.97|14246.83|14126.83|14245.7|14125.7|10
1627450420000|2021-07-28 05:33:40|14245.89|14125.89|14246.13|14126.13|14246.62|14126.62|14245.89|14125.89|9
1627450430000|2021-07-28 05:33:50|14246.28|14126.28|14243.91|14123.91|14246.42|14126.42|14243.88|14123.88|10
1627450440000|2021-07-28 05:34:00|14243.65|14123.65|14242.78|14122.78|14243.92|14123.92|14242.78|14122.78|10
1627450450000|2021-07-28 05:34:10|14242.42|14122.42|14243.57|14123.57|14243.57|14123.57|14242.17|14122.17|10
1627450460000|2021-07-28 05:34:20|14243.25|14123.25|14242.11|14122.11|14243.25|14123.25|14242.09|14122.09|10
1627450470000|2021-07-28 05:34:30|14241.96|14121.96|14241.47|14121.47|14242.39|14122.39|14241.15|14121.15|10
1627450480000|2021-07-28 05:34:40|14241.1|14121.1|14236.56|14116.56|14241.1|14121.1|14236.56|14116.56|10
1627450490000|2021-07-28 05:34:50|14234.96|14114.96|14229.08|14109.08|14234.96|14114.96|14229.08|14109.08|10
1627450500000|2021-07-28 05:35:00|14227.07|14107.07|14223.41|14103.41|14227.22|14107.22|14220.86|14100.86|10
1627450510000|2021-07-28 05:35:10|14223.05|14103.05|14219.52|14099.52|14223.05|14103.05|14219.14|14099.14|10
1627450520000|2021-07-28 05:35:20|14218.49|14098.49|14215.69|14095.69|14218.85|14098.85|14215.69|14095.69|10
1627450530000|2021-07-28 05:35:30|14215.28|14095.28|14215.11|14095.11|14215.35|14095.35|14214.43|14094.43|10
1627450540000|2021-07-28 05:35:40|14216.15|14096.15|14217.66|14097.66|14217.66|14097.66|14216.15|14096.15|9
1627450550000|2021-07-28 05:35:50|14217.48|14097.48|14219.26|14099.26|14219.26|14099.26|14216.44|14096.44|10
1627450560000|2021-07-28 05:36:00|14220.21|14100.21|14219.26|14099.26|14220.25|14100.25|14218.94|14098.94|9
1627450570000|2021-07-28 05:36:10|14219.38|14099.38|14217.27|14097.27|14219.38|14099.38|14216.69|14096.69|10
1627450580000|2021-07-28 05:36:20|14216.87|14096.87|14220.26|14100.26|14220.26|14100.26|14216.53|14096.53|10
1627450590000|2021-07-28 05:36:30|14220.37|14100.37|14222.47|14102.47|14222.83|14102.83|14220.37|14100.37|9
1627450600000|2021-07-28 05:36:40|14223.28|14103.28|14229.24|14109.24|14229.24|14109.24|14223.28|14103.28|9
1627450610000|2021-07-28 05:36:50|14230.47|14110.47|14230.74|14110.74|14231.28|14111.28|14229.42|14109.42|10
1627450620000|2021-07-28 05:37:00|14229.79|14109.79|14231.28|14111.28|14231.29|14111.29|14229.79|14109.79|9
1627450630000|2021-07-28 05:37:10|14231.22|14111.22|14229.11|14109.11|14231.55|14111.55|14228.78|14108.78|10
1627450640000|2021-07-28 05:37:20|14228.68|14108.68|14225.58|14105.58|14228.68|14108.68|14224.87|14104.87|10
1627450650000|2021-07-28 05:37:30|14226.26|14106.26|14230.64|14110.64|14230.64|14110.64|14226.26|14106.26|9
1627450660000|2021-07-28 05:37:40|14230.66|14110.66|14230.45|14110.45|14231.43|14111.43|14230.23|14110.23|10
1627450670000|2021-07-28 05:37:50|14230.21|14110.21|14230.29|14110.29|14230.29|14110.29|14230.06|14110.06|10
1627450680000|2021-07-28 05:38:00|14229.81|14109.81|14231.21|14111.21|14231.35|14111.35|14229.77|14109.77|10
1627450690000|2021-07-28 05:38:10|14229.74|14109.74|14228.16|14108.16|14229.74|14109.74|14228.11|14108.11|8
1627450700000|2021-07-28 05:38:20|14227.31|14107.31|14229.41|14109.41|14229.41|14109.41|14227.31|14107.31|8
1627450710000|2021-07-28 05:38:30|14229.18|14109.18|14230.68|14110.68|14230.68|14110.68|14229.12|14109.12|10
1627450720000|2021-07-28 05:38:40|14230.71|14110.71|14231.32|14111.32|14232.12|14112.12|14230.71|14110.71|10
1627450730000|2021-07-28 05:38:50|14230.91|14110.91|14232.13|14112.13|14232.14|14112.14|14230.79|14110.79|9
1627450740000|2021-07-28 05:39:00|14231.99|14111.99|14234.98|14114.98|14235.15|14115.15|14231.99|14111.99|10
1627450750000|2021-07-28 05:39:10|14236.93|14116.93|14239.3|14119.3|14239.3|14119.3|14236.93|14116.93|10
1627450760000|2021-07-28 05:39:20|14240.21|14120.21|14244.18|14124.18|14244.97|14124.97|14240.21|14120.21|9
1627450770000|2021-07-28 05:39:30|14244.92|14124.92|14245.88|14125.88|14246.47|14126.47|14244.92|14124.92|10
1627450780000|2021-07-28 05:39:40|14247.31|14127.31|14250.75|14130.75|14251.22|14131.22|14247.31|14127.31|10
1627450790000|2021-07-28 05:39:50|14250.78|14130.78|14252.38|14132.38|14252.51|14132.51|14250.62|14130.62|10
1627450800000|2021-07-28 05:40:00|14252.28|14132.28|14257.78|14137.78|14257.78|14137.78|14252.28|14132.28|10
1627450810000|2021-07-28 05:40:10|14259.59|14139.59|14260.33|14140.33|14262.67|14142.67|14259.59|14139.59|10
1627450820000|2021-07-28 05:40:20|14260.2|14140.2|14263.1|14143.1|14263.1|14143.1|14259.76|14139.76|10
1627450830000|2021-07-28 05:40:30|14264.84|14144.84|14269.27|14149.27|14269.27|14149.27|14264.84|14144.84|10
1627450840000|2021-07-28 05:40:40|14270.07|14150.07|14270.06|14150.06|14270.29|14150.29|14269.75|14149.75|10
1627450850000|2021-07-28 05:40:50|14270.19|14150.19|14265.71|14145.71|14270.19|14150.19|14265.1|14145.1|10
1627450860000|2021-07-28 05:41:00|14265.86|14145.86|14263.52|14143.52|14265.86|14145.86|14263.52|14143.52|10
1627450870000|2021-07-28 05:41:10|14263.19|14143.19|14263.87|14143.87|14264.05|14144.05|14262.82|14142.82|10
1627450880000|2021-07-28 05:41:20|14264.24|14144.24|14265.88|14145.88|14265.88|14145.88|14264.24|14144.24|10
1627450890000|2021-07-28 05:41:30|14265.78|14145.78|14265.52|14145.52|14266.7|14146.7|14265.52|14145.52|10
1627450900000|2021-07-28 05:41:40|14265.32|14145.32|14266.41|14146.41|14266.81|14146.81|14265.32|14145.32|10
1627450910000|2021-07-28 05:41:50|14264.96|14144.96|14261.3|14141.3|14264.96|14144.96|14261.3|14141.3|10
1627450920000|2021-07-28 05:42:00|14261.23|14141.23|14260.71|14140.71|14261.3|14141.3|14260.43|14140.43|10
1627450930000|2021-07-28 05:42:10|14259.49|14139.49|14259.55|14139.55|14260.25|14140.25|14259.04|14139.04|9
1627450940000|2021-07-28 05:42:20|14259.92|14139.92|14262.59|14142.59|14262.59|14142.59|14259.17|14139.17|10
1627450950000|2021-07-28 05:42:30|14263.35|14143.35|14264.43|14144.43|14264.52|14144.52|14263.35|14143.35|10
1627450960000|2021-07-28 05:42:40|14263.89|14143.89|14263.89|14143.89|14264.36|14144.36|14263.76|14143.76|10
1627450970000|2021-07-28 05:42:50|14263.78|14143.78|14264.12|14144.12|14264.4|14144.4|14263.72|14143.72|10
1627450980000|2021-07-28 05:43:00|14264|14144|14264.93|14144.93|14264.93|14144.93|14262.22|14142.22|9
1627450990000|2021-07-28 05:43:10|14265.63|14145.63|14268.1|14148.1|14268.1|14148.1|14265.63|14145.63|10
1627451000000|2021-07-28 05:43:20|14268.09|14148.09|14269.54|14149.54|14269.95|14149.95|14268.02|14148.02|10
1627451010000|2021-07-28 05:43:30|14271.72|14151.72|14274.25|14154.25|14274.25|14154.25|14271.72|14151.72|10
1627451020000|2021-07-28 05:43:40|14274.89|14154.89|14276.13|14156.13|14276.39|14156.39|14274.8|14154.8|10
1627451030000|2021-07-28 05:43:50|14277.43|14157.43|14280.05|14160.05|14280.05|14160.05|14277.24|14157.24|10
1627451040000|2021-07-28 05:44:00|14280.59|14160.59|14292.36|14172.36|14292.97|14172.97|14280.59|14160.59|10
1627451050000|2021-07-28 05:44:10|14293.2|14173.2|14299.45|14179.45|14299.45|14179.45|14293.2|14173.2|10
1627451060000|2021-07-28 05:44:20|14298.1|14178.1|14297.01|14177.01|14299.41|14179.41|14297.01|14177.01|10
1627451070000|2021-07-28 05:44:30|14296.51|14176.51|14296.99|14176.99|14297.88|14177.88|14296.28|14176.28|10
1627451080000|2021-07-28 05:44:40|14296.41|14176.41|14297.62|14177.62|14299.03|14179.03|14296.41|14176.41|10
1627451090000|2021-07-28 05:44:50|14297.88|14177.88|14300.4|14180.4|14300.4|14180.4|14297.88|14177.88|10
1627451100000|2021-07-28 05:45:00|14300.35|14180.35|14294.78|14174.78|14300.35|14180.35|14294.78|14174.78|9
1627451110000|2021-07-28 05:45:10|14294.23|14174.23|14290.17|14170.17|14294.23|14174.23|14290.17|14170.17|10
1627451120000|2021-07-28 05:45:20|14289.41|14169.41|14288.29|14168.29|14289.41|14169.41|14287.92|14167.92|10
1627451130000|2021-07-28 05:45:30|14286.67|14166.67|14286.63|14166.63|14287.01|14167.01|14286.63|14166.63|10
1627451140000|2021-07-28 05:45:40|14286.21|14166.21|14285.61|14165.61|14286.28|14166.28|14285.61|14165.61|10
1627451150000|2021-07-28 05:45:50|14284.79|14164.79|14283.05|14163.05|14284.95|14164.95|14283.01|14163.01|10
1627451160000|2021-07-28 05:46:00|14282.67|14162.67|14282.5|14162.5|14283.04|14163.04|14282.34|14162.34|10
1627451170000|2021-07-28 05:46:10|14281.54|14161.54|14281.33|14161.33|14281.61|14161.61|14280.1|14160.1|10
1627451180000|2021-07-28 05:46:20|14281.27|14161.27|14280.36|14160.36|14281.4|14161.4|14280.36|14160.36|10
1627451190000|2021-07-28 05:46:30|14280.31|14160.31|14276.92|14156.92|14280.76|14160.76|14276.92|14156.92|10
1627451200000|2021-07-28 05:46:40|14277.17|14157.17|14275.44|14155.44|14277.46|14157.46|14275.44|14155.44|10
1627451210000|2021-07-28 05:46:50|14275.25|14155.25|14276.05|14156.05|14276.24|14156.24|14275.22|14155.22|10
1627451220000|2021-07-28 05:47:00|14273.86|14153.86|14272.65|14152.65|14274.13|14154.13|14272.14|14152.14|10
1627451230000|2021-07-28 05:47:10|14272.61|14152.61|14270.45|14150.45|14272.61|14152.61|14270.45|14150.45|10
1627451240000|2021-07-28 05:47:20|14269.76|14149.76|14268.07|14148.07|14269.76|14149.76|14267.95|14147.95|10
1627451250000|2021-07-28 05:47:30|14267.37|14147.37|14265.03|14145.03|14267.95|14147.95|14265.03|14145.03|10
1627451260000|2021-07-28 05:47:40|14264.68|14144.68|14261.43|14141.43|14265.03|14145.03|14261.43|14141.43|10
1627451270000|2021-07-28 05:47:50|14261.31|14141.31|14259.72|14139.72|14261.44|14141.44|14259.16|14139.16|10
1627451280000|2021-07-28 05:48:00|14259.46|14139.46|14261.56|14141.56|14261.76|14141.76|14259.46|14139.46|10
1627451290000|2021-07-28 05:48:10|14261.09|14141.09|14263.8|14143.8|14263.8|14143.8|14261.09|14141.09|9
1627451300000|2021-07-28 05:48:20|14264.16|14144.16|14265.61|14145.61|14265.61|14145.61|14263.58|14143.58|10
1627451310000|2021-07-28 05:48:30|14265.64|14145.64|14265.02|14145.02|14266.39|14146.39|14264.95|14144.95|9
1627451320000|2021-07-28 05:48:40|14265.7|14145.7|14270.57|14150.57|14270.57|14150.57|14265.7|14145.7|9
1627451330000|2021-07-28 05:48:50|14271.25|14151.25|14273.75|14153.75|14273.79|14153.79|14271.25|14151.25|10
1627451340000|2021-07-28 05:49:00|14273.41|14153.41|14272.23|14152.23|14273.41|14153.41|14272.23|14152.23|10
1627451350000|2021-07-28 05:49:10|14272.07|14152.07|14274.19|14154.19|14274.46|14154.46|14272.07|14152.07|10
1627451360000|2021-07-28 05:49:20|14274.76|14154.76|14275.33|14155.33|14275.33|14155.33|14274.29|14154.29|10
1627451370000|2021-07-28 05:49:30|14274.29|14154.29|14275.3|14155.3|14275.3|14155.3|14274.14|14154.14|10
1627451380000|2021-07-28 05:49:40|14275.82|14155.82|14276.68|14156.68|14276.68|14156.68|14275.8|14155.8|10
1627451390000|2021-07-28 05:49:50|14276.98|14156.98|14278.36|14158.36|14278.36|14158.36|14276.88|14156.88|10
1627451400000|2021-07-28 05:50:00|14279.78|14159.78|14280.03|14160.03|14280.59|14160.59|14279.52|14159.52|10
1627451410000|2021-07-28 05:50:10|14280.24|14160.24|14279.29|14159.29|14280.24|14160.24|14279.03|14159.03|10
1627451420000|2021-07-28 05:50:20|14279.13|14159.13|14276.81|14156.81|14279.61|14159.61|14276.59|14156.59|10
1627451430000|2021-07-28 05:50:30|14276.44|14156.44|14275.89|14155.89|14276.44|14156.44|14274.81|14154.81|10
1627451440000|2021-07-28 05:50:40|14275.66|14155.66|14274.38|14154.38|14275.7|14155.7|14274.37|14154.37|10
1627451450000|2021-07-28 05:50:50|14274.06|14154.06|14275.87|14155.87|14276.01|14156.01|14273.96|14153.96|10
1627451460000|2021-07-28 05:51:00|14275.41|14155.41|14274.86|14154.86|14275.44|14155.44|14274.81|14154.81|9
1627451470000|2021-07-28 05:51:10|14274.7|14154.7|14273.88|14153.88|14275.02|14155.02|14273.78|14153.78|10
1627451480000|2021-07-28 05:51:20|14273.29|14153.29|14270.11|14150.11|14273.31|14153.31|14269.81|14149.81|10
1627451490000|2021-07-28 05:51:30|14269.26|14149.26|14266.07|14146.07|14269.26|14149.26|14266.07|14146.07|9
1627451500000|2021-07-28 05:51:40|14265.55|14145.55|14264.02|14144.02|14266.13|14146.13|14264.02|14144.02|9
1627451510000|2021-07-28 05:51:50|14264.59|14144.59|14264.89|14144.89|14264.89|14144.89|14264.04|14144.04|10
1627451520000|2021-07-28 05:52:00|14264.99|14144.99|14266.03|14146.03|14266.63|14146.63|14264.99|14144.99|10
1627451530000|2021-07-28 05:52:10|14265.07|14145.07|14260.54|14140.54|14265.62|14145.62|14260.54|14140.54|10
1627451540000|2021-07-28 05:52:20|14260.45|14140.45|14255.71|14135.71|14260.45|14140.45|14255.71|14135.71|10
1627451550000|2021-07-28 05:52:30|14255.56|14135.56|14255.07|14135.07|14255.56|14135.56|14254.97|14134.97|10
1627451560000|2021-07-28 05:52:40|14255.05|14135.05|14255|14135|14255.5|14135.5|14254.79|14134.79|10
1627451570000|2021-07-28 05:52:50|14254.96|14134.96|14256.24|14136.24|14256.59|14136.59|14254.17|14134.17|10
1627451580000|2021-07-28 05:53:00|14256.2|14136.2|14255.99|14135.99|14256.45|14136.45|14255.7|14135.7|10
1627451590000|2021-07-28 05:53:10|14255.98|14135.98|14257.1|14137.1|14257.1|14137.1|14255.76|14135.76|9
1627451600000|2021-07-28 05:53:20|14257.57|14137.57|14259.12|14139.12|14259.12|14139.12|14257.57|14137.57|9
1627451610000|2021-07-28 05:53:30|14259.55|14139.55|14260.36|14140.36|14260.4|14140.4|14259.03|14139.03|10
1627451620000|2021-07-28 05:53:40|14260.61|14140.61|14260.14|14140.14|14260.61|14140.61|14259.13|14139.13|8
1627451630000|2021-07-28 05:53:50|14260.05|14140.05|14260.18|14140.18|14261.69|14141.69|14260.05|14140.05|8
1627451640000|2021-07-28 05:54:00|14259.92|14139.92|14259.5|14139.5|14259.92|14139.92|14259.14|14139.14|8
1627451650000|2021-07-28 05:54:10|14259.2|14139.2|14260.52|14140.52|14260.58|14140.58|14259.13|14139.13|10
1627451660000|2021-07-28 05:54:20|14260.28|14140.28|14261.09|14141.09|14261.17|14141.17|14260.26|14140.26|10
1627451670000|2021-07-28 05:54:30|14261.13|14141.13|14263.75|14143.75|14263.75|14143.75|14261.13|14141.13|10
1627451680000|2021-07-28 05:54:40|14263.6|14143.6|14263.02|14143.02|14264.99|14144.99|14263.01|14143.01|10
1627451690000|2021-07-28 05:54:50|14262.87|14142.87|14261.38|14141.38|14262.94|14142.94|14261.38|14141.38|9
1627451700000|2021-07-28 05:55:00|14261.29|14141.29|14261.73|14141.73|14262.37|14142.37|14261.18|14141.18|8
1627451710000|2021-07-28 05:55:10|14261.36|14141.36|14260.58|14140.58|14261.52|14141.52|14260.35|14140.35|10
1627451720000|2021-07-28 05:55:20|14260.72|14140.72|14260.67|14140.67|14261.52|14141.52|14260.65|14140.65|9
1627451730000|2021-07-28 05:55:30|14260.74|14140.74|14262.88|14142.88|14262.89|14142.89|14260.74|14140.74|10
1627451740000|2021-07-28 05:55:40|14263.09|14143.09|14266.04|14146.04|14266.04|14146.04|14263.09|14143.09|10
1627451750000|2021-07-28 05:55:50|14266.01|14146.01|14266.74|14146.74|14266.74|14146.74|14265.09|14145.09|9
1627451760000|2021-07-28 05:56:00|14266.85|14146.85|14266.72|14146.72|14267.84|14147.84|14266.72|14146.72|10
1627451770000|2021-07-28 05:56:10|14266.66|14146.66|14265.43|14145.43|14266.66|14146.66|14264.37|14144.37|10
1627451780000|2021-07-28 05:56:20|14264.98|14144.98|14262.03|14142.03|14264.98|14144.98|14261.89|14141.89|10
1627451790000|2021-07-28 05:56:30|14261.64|14141.64|14258.93|14138.93|14261.84|14141.84|14258.93|14138.93|9
1627451800000|2021-07-28 05:56:40|14257.92|14137.92|14258.03|14138.03|14259.25|14139.25|14257.92|14137.92|10
1627451810000|2021-07-28 05:56:50|14257.99|14137.99|14258.16|14138.16|14258.16|14138.16|14257.79|14137.79|8
1627451820000|2021-07-28 05:57:00|14258.19|14138.19|14256.98|14136.98|14258.31|14138.31|14256.98|14136.98|10
1627451830000|2021-07-28 05:57:10|14258|14138|14256.93|14136.93|14258|14138|14256.93|14136.93|8
1627451840000|2021-07-28 05:57:20|14257.12|14137.12|14252.32|14132.32|14257.13|14137.13|14252.32|14132.32|10
1627451850000|2021-07-28 05:57:30|14252.07|14132.07|14249.91|14129.91|14252.17|14132.17|14249.91|14129.91|10
1627451860000|2021-07-28 05:57:40|14250.05|14130.05|14250.15|14130.15|14250.15|14130.15|14249.29|14129.29|10
1627451870000|2021-07-28 05:57:50|14251.03|14131.03|14255.71|14135.71|14255.71|14135.71|14251.03|14131.03|9
1627451880000|2021-07-28 05:58:00|14255.79|14135.79|14256.47|14136.47|14256.57|14136.57|14255.79|14135.79|10
1627451890000|2021-07-28 05:58:10|14255.85|14135.85|14257.31|14137.31|14257.59|14137.59|14255.66|14135.66|9
1627451900000|2021-07-28 05:58:20|14259.02|14139.02|14266.37|14146.37|14266.37|14146.37|14259.02|14139.02|10
1627451910000|2021-07-28 05:58:30|14267.07|14147.07|14268.79|14148.79|14268.79|14148.79|14267.07|14147.07|10
1627451920000|2021-07-28 05:58:40|14269.58|14149.58|14271.26|14151.26|14271.26|14151.26|14269.58|14149.58|10
1627451930000|2021-07-28 05:58:50|14271.61|14151.61|14272.41|14152.41|14273.29|14153.29|14271.61|14151.61|9
1627451940000|2021-07-28 05:59:00|14272.32|14152.32|14273.65|14153.65|14273.65|14153.65|14272.22|14152.22|9
1627451950000|2021-07-28 05:59:10|14273.61|14153.61|14274.46|14154.46|14274.46|14154.46|14272.54|14152.54|10
1627451960000|2021-07-28 05:59:20|14274.18|14154.18|14276.85|14156.85|14277.38|14157.38|14274.11|14154.11|10
1627451970000|2021-07-28 05:59:30|14277.23|14157.23|14279.83|14159.83|14279.83|14159.83|14277.23|14157.23|10
1627451980000|2021-07-28 05:59:40|14280.55|14160.55|14281.03|14161.03|14281.51|14161.51|14280.55|14160.55|9
1627451990000|2021-07-28 05:59:50|14280.79|14160.79|14279.84|14159.84|14280.79|14160.79|14279.54|14159.54|9
1627452000000|2021-07-28 06:00:00|14280.82|14160.82|14282.09|14162.09|14282.09|14162.09|14279.8|14159.8|10
1627452010000|2021-07-28 06:00:10|14281.78|14161.78|14279.6|14159.6|14283.22|14163.22|14279.5|14159.5|10
1627452020000|2021-07-28 06:00:20|14279.61|14159.61|14274.44|14154.44|14279.61|14159.61|14274.44|14154.44|10
1627452030000|2021-07-28 06:00:30|14273.65|14153.65|14268.44|14148.44|14273.65|14153.65|14268.34|14148.34|10
1627452040000|2021-07-28 06:00:40|14268.37|14148.37|14267.84|14147.84|14268.57|14148.57|14267.44|14147.44|9
1627452050000|2021-07-28 06:00:50|14267.8|14147.8|14266.05|14146.05|14267.8|14147.8|14265.85|14145.85|10
1627452060000|2021-07-28 06:01:00|14265.44|14145.44|14264.67|14144.67|14265.44|14145.44|14263.94|14143.94|9
1627452070000|2021-07-28 06:01:10|14264.29|14144.29|14261.41|14141.41|14264.29|14144.29|14261.37|14141.37|10
1627452080000|2021-07-28 06:01:20|14261.49|14141.49|14264.24|14144.24|14264.24|14144.24|14261.49|14141.49|10
1627452090000|2021-07-28 06:01:30|14264.57|14144.57|14264.38|14144.38|14265.05|14145.05|14264.38|14144.38|10
1627452100000|2021-07-28 06:01:40|14264.51|14144.51|14263.76|14143.76|14264.51|14144.51|14263.64|14143.64|9
1627452110000|2021-07-28 06:01:50|14263.59|14143.59|14265.17|14145.17|14265.18|14145.18|14263.5|14143.5|10
1627452120000|2021-07-28 06:02:00|14265.18|14145.18|14269.41|14149.41|14269.41|14149.41|14265.18|14145.18|10
1627452130000|2021-07-28 06:02:10|14270.31|14150.31|14274.03|14154.03|14274.03|14154.03|14269.9|14149.9|10
1627452140000|2021-07-28 06:02:20|14275.48|14155.48|14279.12|14159.12|14279.12|14159.12|14275.48|14155.48|10
1627452150000|2021-07-28 06:02:30|14279.24|14159.24|14277.65|14157.65|14279.33|14159.33|14277.32|14157.32|10
1627452160000|2021-07-28 06:02:40|14278.41|14158.41|14276.35|14156.35|14278.41|14158.41|14276.35|14156.35|10
1627452170000|2021-07-28 06:02:50|14275.59|14155.59|14274.03|14154.03|14275.59|14155.59|14274.03|14154.03|10
1627452180000|2021-07-28 06:03:00|14273.91|14153.91|14275.03|14155.03|14275.15|14155.15|14273.33|14153.33|9
1627452190000|2021-07-28 06:03:10|14274.23|14154.23|14275.46|14155.46|14275.46|14155.46|14274.12|14154.12|9
1627452200000|2021-07-28 06:03:20|14275.75|14155.75|14283.49|14163.49|14283.69|14163.69|14275.75|14155.75|10
1627452210000|2021-07-28 06:03:30|14283.69|14163.69|14286.26|14166.26|14286.28|14166.28|14283.69|14163.69|9
1627452220000|2021-07-28 06:03:40|14285.69|14165.69|14285.94|14165.94|14286|14166|14285.69|14165.69|8
1627452230000|2021-07-28 06:03:50|14286.19|14166.19|14285.25|14165.25|14287.3|14167.3|14285.25|14165.25|10
1627452240000|2021-07-28 06:04:00|14284.89|14164.89|14285.07|14165.07|14285.16|14165.16|14284.11|14164.11|10
1627452250000|2021-07-28 06:04:10|14285.31|14165.31|14282.94|14162.94|14285.41|14165.41|14282.94|14162.94|9
1627452260000|2021-07-28 06:04:20|14283.11|14163.11|14283.7|14163.7|14283.82|14163.82|14283.11|14163.11|10
1627452270000|2021-07-28 06:04:30|14283.82|14163.82|14285.3|14165.3|14285.32|14165.32|14283.53|14163.53|9
1627452280000|2021-07-28 06:04:40|14285.4|14165.4|14284.14|14164.14|14285.4|14165.4|14283.92|14163.92|10
1627452290000|2021-07-28 06:04:50|14284.33|14164.33|14279.22|14159.22|14284.33|14164.33|14279.22|14159.22|10
1627452300000|2021-07-28 06:05:00|14279.57|14159.57|14277.25|14157.25|14279.57|14159.57|14277.25|14157.25|10
1627452310000|2021-07-28 06:05:10|14276.86|14156.86|14275.49|14155.49|14276.86|14156.86|14275.49|14155.49|9
1627452320000|2021-07-28 06:05:20|14275.48|14155.48|14271.05|14151.05|14275.48|14155.48|14270.98|14150.98|10
1627452330000|2021-07-28 06:05:30|14269.23|14149.23|14268.02|14148.02|14269.23|14149.23|14267.94|14147.94|10
1627452340000|2021-07-28 06:05:40|14266.89|14146.89|14264.14|14144.14|14266.89|14146.89|14264.14|14144.14|10
1627452350000|2021-07-28 06:05:50|14264.18|14144.18|14263.38|14143.38|14264.18|14144.18|14262.86|14142.86|10
1627452360000|2021-07-28 06:06:00|14262.41|14142.41|14263.57|14143.57|14263.57|14143.57|14262.18|14142.18|10
1627452370000|2021-07-28 06:06:10|14263.32|14143.32|14262.64|14142.64|14263.56|14143.56|14262.05|14142.05|10
1627452380000|2021-07-28 06:06:20|14261.82|14141.82|14260.77|14140.77|14261.82|14141.82|14259.25|14139.25|10
1627452390000|2021-07-28 06:06:30|14260.75|14140.75|14260.7|14140.7|14261.74|14141.74|14260.23|14140.23|9
1627452400000|2021-07-28 06:06:40|14260.86|14140.86|14262.11|14142.11|14262.11|14142.11|14260.86|14140.86|10
1627452410000|2021-07-28 06:06:50|14262.36|14142.36|14260.84|14140.84|14263.09|14143.09|14260.84|14140.84|10
1627452420000|2021-07-28 06:07:00|14260.83|14140.83|14261.46|14141.46|14261.94|14141.94|14260.17|14140.17|10
1627452430000|2021-07-28 06:07:10|14261.7|14141.7|14264.2|14144.2|14264.41|14144.41|14261.7|14141.7|10
1627452440000|2021-07-28 06:07:20|14264.4|14144.4|14263.52|14143.52|14264.4|14144.4|14263.52|14143.52|10
1627452450000|2021-07-28 06:07:30|14263.32|14143.32|14262.02|14142.02|14263.38|14143.38|14262.02|14142.02|10
1627452460000|2021-07-28 06:07:40|14261.55|14141.55|14259.56|14139.56|14261.55|14141.55|14258.9|14138.9|9
1627452470000|2021-07-28 06:07:50|14259.02|14139.02|14259.41|14139.41|14259.41|14139.41|14258.75|14138.75|9
1627452480000|2021-07-28 06:08:00|14259.45|14139.45|14259.5|14139.5|14260.6|14140.6|14259.19|14139.19|10
1627452490000|2021-07-28 06:08:10|14259.26|14139.26|14255.44|14135.44|14259.26|14139.26|14255.44|14135.44|10
1627452500000|2021-07-28 06:08:20|14255.23|14135.23|14254.39|14134.39|14256.84|14136.84|14254.24|14134.24|10
1627452510000|2021-07-28 06:08:30|14254.21|14134.21|14253.82|14133.82|14255.43|14135.43|14253.82|14133.82|9
1627452520000|2021-07-28 06:08:40|14254.2|14134.2|14254.41|14134.41|14255.45|14135.45|14253.82|14133.82|10
1627452530000|2021-07-28 06:08:50|14254.64|14134.64|14252.7|14132.7|14254.66|14134.66|14252.7|14132.7|9
1627452540000|2021-07-28 06:09:00|14253.02|14133.02|14251.61|14131.61|14253.02|14133.02|14251.61|14131.61|10
1627452550000|2021-07-28 06:09:10|14251.38|14131.38|14251.92|14131.92|14251.92|14131.92|14250.46|14130.46|10
1627452560000|2021-07-28 06:09:20|14250.7|14130.7|14251.67|14131.67|14251.67|14131.67|14250.7|14130.7|10
1627452570000|2021-07-28 06:09:30|14252.2|14132.2|14257.23|14137.23|14257.23|14137.23|14252.2|14132.2|10
1627452580000|2021-07-28 06:09:40|14257.75|14137.75|14258.87|14138.87|14258.92|14138.92|14257.75|14137.75|10
1627452590000|2021-07-28 06:09:50|14258.89|14138.89|14258.85|14138.85|14260|14140|14258.85|14138.85|9
1627452600000|2021-07-28 06:10:00|14259.11|14139.11|14259.88|14139.88|14260|14140|14258.63|14138.63|10
1627452610000|2021-07-28 06:10:10|14260.14|14140.14|14259.39|14139.39|14260.96|14140.96|14259.31|14139.31|10
1627452620000|2021-07-28 06:10:20|14259.11|14139.11|14258.79|14138.79|14259.39|14139.39|14258.54|14138.54|9
1627452630000|2021-07-28 06:10:30|14258.96|14138.96|14258.55|14138.55|14259|14139|14258.39|14138.39|9
1627452640000|2021-07-28 06:10:40|14258.47|14138.47|14259.2|14139.2|14260.15|14140.15|14258.47|14138.47|9
1627452650000|2021-07-28 06:10:50|14258.95|14138.95|14256.3|14136.3|14258.95|14138.95|14256.28|14136.28|10
1627452660000|2021-07-28 06:11:00|14256.22|14136.22|14253.2|14133.2|14256.22|14136.22|14253.2|14133.2|10
1627452670000|2021-07-28 06:11:10|14253.23|14133.23|14251.1|14131.1|14254.29|14134.29|14251.1|14131.1|8
1627452680000|2021-07-28 06:11:20|14251.91|14131.91|14248.31|14128.31|14251.91|14131.91|14247.95|14127.95|10
1627452690000|2021-07-28 06:11:30|14248.03|14128.03|14248.74|14128.74|14248.74|14128.74|14247.72|14127.72|10
1627452700000|2021-07-28 06:11:40|14248.76|14128.76|14247.74|14127.74|14249.1|14129.1|14247.74|14127.74|9
1627452710000|2021-07-28 06:11:50|14247.68|14127.68|14247.58|14127.58|14248.57|14128.57|14247.07|14127.07|10
1627452720000|2021-07-28 06:12:00|14247.32|14127.32|14249.54|14129.54|14249.54|14129.54|14247.32|14127.32|10
1627452730000|2021-07-28 06:12:10|14249.27|14129.27|14250.44|14130.44|14250.44|14130.44|14249.25|14129.25|9
1627452740000|2021-07-28 06:12:20|14250.14|14130.14|14248.94|14128.94|14250.35|14130.35|14248.94|14128.94|10
1627452750000|2021-07-28 06:12:30|14249.31|14129.31|14250.93|14130.93|14252.02|14132.02|14249.31|14129.31|10
1627452760000|2021-07-28 06:12:40|14251.02|14131.02|14252.19|14132.19|14252.19|14132.19|14251.02|14131.02|10
1627452770000|2021-07-28 06:12:50|14251.51|14131.51|14243.84|14123.84|14251.51|14131.51|14243.84|14123.84|10
1627452780000|2021-07-28 06:13:00|14243.4|14123.4|14239.77|14119.77|14243.4|14123.4|14239.77|14119.77|10
1627452790000|2021-07-28 06:13:10|14238.99|14118.99|14234.91|14114.91|14238.99|14118.99|14234.91|14114.91|10
1627452800000|2021-07-28 06:13:20|14234.78|14114.78|14234.17|14114.17|14234.86|14114.86|14233.33|14113.33|10
1627452810000|2021-07-28 06:13:30|14234.41|14114.41|14237.24|14117.24|14237.29|14117.29|14234.41|14114.41|10
1627452820000|2021-07-28 06:13:40|14238.35|14118.35|14240.96|14120.96|14240.96|14120.96|14238.35|14118.35|10
1627452830000|2021-07-28 06:13:50|14240.94|14120.94|14242.18|14122.18|14242.18|14122.18|14240.94|14120.94|10
1627452840000|2021-07-28 06:14:00|14242.33|14122.33|14243.55|14123.55|14243.55|14123.55|14241.09|14121.09|10
1627452850000|2021-07-28 06:14:10|14243.48|14123.48|14244.78|14124.78|14244.78|14124.78|14243.45|14123.45|8
1627452860000|2021-07-28 06:14:20|14244.92|14124.92|14244.75|14124.75|14245|14125|14244.64|14124.64|10
1627452870000|2021-07-28 06:14:30|14243.39|14123.39|14243.77|14123.77|14244.36|14124.36|14243.37|14123.37|9
1627452880000|2021-07-28 06:14:40|14243.25|14123.25|14241.98|14121.98|14243.25|14123.25|14241.87|14121.87|10
1627452890000|2021-07-28 06:14:50|14241.97|14121.97|14239.85|14119.85|14242.17|14122.17|14239.85|14119.85|10
1627452900000|2021-07-28 06:15:00|14240.53|14120.53|14237.2|14117.2|14240.65|14120.65|14236.63|14116.63|10
1627452910000|2021-07-28 06:15:10|14235.85|14115.85|14239.21|14119.21|14239.21|14119.21|14235.85|14115.85|10
1627452920000|2021-07-28 06:15:20|14239.31|14119.31|14241.25|14121.25|14241.25|14121.25|14239.31|14119.31|10
1627452930000|2021-07-28 06:15:30|14242.62|14122.62|14245.66|14125.66|14245.66|14125.66|14242.62|14122.62|10
1627452940000|2021-07-28 06:15:40|14246.18|14126.18|14249.09|14129.09|14249.09|14129.09|14246.18|14126.18|9
1627452950000|2021-07-28 06:15:50|14248.18|14128.18|14249.14|14129.14|14249.33|14129.33|14248.18|14128.18|10
1627452960000|2021-07-28 06:16:00|14249.32|14129.32|14250.52|14130.52|14250.52|14130.52|14249.32|14129.32|10
1627452970000|2021-07-28 06:16:10|14250.21|14130.21|14253.36|14133.36|14253.36|14133.36|14250.21|14130.21|10
1627452980000|2021-07-28 06:16:20|14253.66|14133.66|14257.2|14137.2|14257.2|14137.2|14253.66|14133.66|10
1627452990000|2021-07-28 06:16:30|14257.29|14137.29|14255.94|14135.94|14257.99|14137.99|14255.94|14135.94|10
1627453000000|2021-07-28 06:16:40|14255.86|14135.86|14255.87|14135.87|14256.51|14136.51|14255.67|14135.67|10
1627453010000|2021-07-28 06:16:50|14255.91|14135.91|14254.53|14134.53|14256.08|14136.08|14254.38|14134.38|10
1627453020000|2021-07-28 06:17:00|14254.11|14134.11|14251.14|14131.14|14254.11|14134.11|14251.14|14131.14|9
1627453030000|2021-07-28 06:17:10|14251.38|14131.38|14245.93|14125.93|14251.38|14131.38|14245.93|14125.93|10
1627453040000|2021-07-28 06:17:20|14246.27|14126.27|14235.3|14115.3|14246.27|14126.27|14235.3|14115.3|10
1627453050000|2021-07-28 06:17:30|14235.11|14115.11|14225.37|14105.37|14235.11|14115.11|14225.37|14105.37|10
1627453060000|2021-07-28 06:17:40|14225.71|14105.71|14227.38|14107.38|14227.97|14107.97|14225.47|14105.47|10
1627453070000|2021-07-28 06:17:50|14227.35|14107.35|14225.53|14105.53|14227.93|14107.93|14225.53|14105.53|10
1627453080000|2021-07-28 06:18:00|14225.35|14105.35|14227.32|14107.32|14227.32|14107.32|14225|14105|10
1627453090000|2021-07-28 06:18:10|14228.54|14108.54|14211.75|14091.75|14231.07|14111.07|14211.75|14091.75|10
1627453100000|2021-07-28 06:18:20|14211.71|14091.71|14202.96|14082.96|14211.71|14091.71|14202.96|14082.96|10
1627453110000|2021-07-28 06:18:30|14204.18|14084.18|14205.1|14085.1|14205.1|14085.1|14203.31|14083.31|10
1627453120000|2021-07-28 06:18:40|14205.53|14085.53|14204.67|14084.67|14206.81|14086.81|14204.67|14084.67|10
1627453130000|2021-07-28 06:18:50|14205.04|14085.04|14207.88|14087.88|14207.88|14087.88|14204.16|14084.16|10
1627453140000|2021-07-28 06:19:00|14207.36|14087.36|14200.8|14080.8|14209.37|14089.37|14200.8|14080.8|10
1627453150000|2021-07-28 06:19:10|14200.51|14080.51|14191.94|14071.94|14200.51|14080.51|14191.68|14071.68|10
1627453160000|2021-07-28 06:19:20|14191.64|14071.64|14188.38|14068.38|14191.64|14071.64|14187.82|14067.82|10
1627453170000|2021-07-28 06:19:30|14189.06|14069.06|14189.42|14069.42|14190.42|14070.42|14189.06|14069.06|10
1627453180000|2021-07-28 06:19:40|14189.24|14069.24|14182.32|14062.32|14189.24|14069.24|14182.32|14062.32|10
1627453190000|2021-07-28 06:19:50|14182.23|14062.23|14184.55|14064.55|14184.55|14064.55|14182.23|14062.23|9
1627453200000|2021-07-28 06:20:00|14184.44|14064.44|14183.38|14063.38|14184.78|14064.78|14182.69|14062.69|10
1627453210000|2021-07-28 06:20:10|14183.4|14063.4|14176.89|14056.89|14183.4|14063.4|14176.89|14056.89|10
1627453220000|2021-07-28 06:20:20|14176.62|14056.62|14176.77|14056.77|14178.13|14058.13|14175.91|14055.91|10
1627453230000|2021-07-28 06:20:30|14176.28|14056.28|14178.76|14058.76|14178.76|14058.76|14176.02|14056.02|10
1627453240000|2021-07-28 06:20:40|14179.45|14059.45|14184.33|14064.33|14184.33|14064.33|14179.45|14059.45|10
1627453250000|2021-07-28 06:20:50|14184.86|14064.86|14185.77|14065.77|14185.77|14065.77|14184.67|14064.67|10
1627453260000|2021-07-28 06:21:00|14185.27|14065.27|14185.54|14065.54|14186|14066|14184.67|14064.67|10
1627453270000|2021-07-28 06:21:10|14185.77|14065.77|14191.86|14071.86|14191.86|14071.86|14185.56|14065.56|10
1627453280000|2021-07-28 06:21:20|14193.56|14073.56|14198.83|14078.83|14199.42|14079.42|14193.56|14073.56|10
1627453290000|2021-07-28 06:21:30|14198.1|14078.1|14198.64|14078.64|14198.64|14078.64|14197.51|14077.51|10
1627453300000|2021-07-28 06:21:40|14198.51|14078.51|14197.48|14077.48|14199.67|14079.67|14196.62|14076.62|10
1627453310000|2021-07-28 06:21:50|14196.81|14076.81|14191.18|14071.18|14196.81|14076.81|14191.18|14071.18|10
1627453320000|2021-07-28 06:22:00|14190.58|14070.58|14191.82|14071.82|14191.82|14071.82|14190.58|14070.58|9
1627453330000|2021-07-28 06:22:10|14191.5|14071.5|14189.79|14069.79|14191.5|14071.5|14189.79|14069.79|10
1627453340000|2021-07-28 06:22:20|14189.76|14069.76|14189.73|14069.73|14191.55|14071.55|14189.73|14069.73|9
1627453350000|2021-07-28 06:22:30|14190.66|14070.66|14191.4|14071.4|14192.58|14072.58|14190.66|14070.66|10
1627453360000|2021-07-28 06:22:40|14191.28|14071.28|14190.61|14070.61|14191.86|14071.86|14190.61|14070.61|8
1627453370000|2021-07-28 06:22:50|14191.03|14071.03|14191.36|14071.36|14191.78|14071.78|14190.79|14070.79|10
1627453380000|2021-07-28 06:23:00|14191.44|14071.44|14193.02|14073.02|14193.02|14073.02|14190.89|14070.89|10
1627453390000|2021-07-28 06:23:10|14193.39|14073.39|14191.08|14071.08|14193.72|14073.72|14191.08|14071.08|10
1627453400000|2021-07-28 06:23:20|14191.05|14071.05|14189.46|14069.46|14191.05|14071.05|14189.35|14069.35|10
1627453410000|2021-07-28 06:23:30|14188.39|14068.39|14190.42|14070.42|14190.42|14070.42|14188.35|14068.35|10
1627453420000|2021-07-28 06:23:40|14190.51|14070.51|14189.87|14069.87|14190.51|14070.51|14189.87|14069.87|10
1627453430000|2021-07-28 06:23:50|14188.42|14068.42|14189.12|14069.12|14189.13|14069.13|14188.18|14068.18|10
1627453440000|2021-07-28 06:24:00|14189.06|14069.06|14186.05|14066.05|14189.33|14069.33|14186.05|14066.05|10
1627453450000|2021-07-28 06:24:10|14186|14066|14183.29|14063.29|14186.01|14066.01|14183.29|14063.29|9
1627453460000|2021-07-28 06:24:20|14184.25|14064.25|14178.84|14058.84|14184.25|14064.25|14178.84|14058.84|10
1627453470000|2021-07-28 06:24:30|14177.31|14057.31|14175.95|14055.95|14178.43|14058.43|14175.86|14055.86|10
1627453480000|2021-07-28 06:24:40|14176.17|14056.17|14173.78|14053.78|14176.36|14056.36|14173.78|14053.78|10
1627453490000|2021-07-28 06:24:50|14173.12|14053.12|14170.74|14050.74|14173.12|14053.12|14170.68|14050.68|10
1627453500000|2021-07-28 06:25:00|14170.99|14050.99|14169.52|14049.52|14170.99|14050.99|14168.99|14048.99|9
1627453510000|2021-07-28 06:25:10|14168.5|14048.5|14166.75|14046.75|14168.5|14048.5|14166.46|14046.46|10
1627453520000|2021-07-28 06:25:20|14166.73|14046.73|14169.14|14049.14|14169.14|14049.14|14166.73|14046.73|10
1627453530000|2021-07-28 06:25:30|14169.26|14049.26|14170.08|14050.08|14170.08|14050.08|14168.41|14048.41|9
1627453540000|2021-07-28 06:25:40|14169.93|14049.93|14171.61|14051.61|14171.61|14051.61|14169.93|14049.93|9
1627453550000|2021-07-28 06:25:50|14171.43|14051.43|14171.78|14051.78|14171.8|14051.8|14171.43|14051.43|10
1627453560000|2021-07-28 06:26:00|14172.17|14052.17|14171.32|14051.32|14172.26|14052.26|14171.3|14051.3|10
1627453570000|2021-07-28 06:26:10|14170.94|14050.94|14171.98|14051.98|14172.42|14052.42|14170.94|14050.94|10
1627453580000|2021-07-28 06:26:20|14173.55|14053.55|14173.75|14053.75|14174.64|14054.64|14173.55|14053.55|10
1627453590000|2021-07-28 06:26:30|14173.89|14053.89|14175.19|14055.19|14175.43|14055.43|14173.89|14053.89|8
1627453600000|2021-07-28 06:26:40|14174.39|14054.39|14173.31|14053.31|14174.39|14054.39|14172.67|14052.67|10
1627453610000|2021-07-28 06:26:50|14173.22|14053.22|14173.74|14053.74|14173.8|14053.8|14173.02|14053.02|10
1627453620000|2021-07-28 06:27:00|14173.44|14053.44|14173.04|14053.04|14173.75|14053.75|14173.04|14053.04|7
1627453630000|2021-07-28 06:27:10|14172.79|14052.79|14173.55|14053.55|14174.04|14054.04|14172.73|14052.73|10
1627453640000|2021-07-28 06:27:20|14173.18|14053.18|14171.62|14051.62|14173.18|14053.18|14171.27|14051.27|10
1627453650000|2021-07-28 06:27:30|14171.77|14051.77|14173.85|14053.85|14173.85|14053.85|14171.77|14051.77|10
1627453660000|2021-07-28 06:27:40|14174.02|14054.02|14174.14|14054.14|14174.47|14054.47|14173.78|14053.78|10
1627453670000|2021-07-28 06:27:50|14174.17|14054.17|14175.82|14055.82|14176.29|14056.29|14174.17|14054.17|10
1627453680000|2021-07-28 06:28:00|14176.67|14056.67|14175.74|14055.74|14177.06|14057.06|14175.74|14055.74|9
1627453690000|2021-07-28 06:28:10|14176.43|14056.43|14176.49|14056.49|14177.37|14057.37|14176.07|14056.07|9
1627453700000|2021-07-28 06:28:20|14176.31|14056.31|14177.18|14057.18|14177.18|14057.18|14176.07|14056.07|10
1627453710000|2021-07-28 06:28:30|14177.11|14057.11|14178.88|14058.88|14178.88|14058.88|14177.08|14057.08|9
1627453720000|2021-07-28 06:28:40|14178.74|14058.74|14180.83|14060.83|14181.07|14061.07|14178.74|14058.74|10
1627453730000|2021-07-28 06:28:50|14180.65|14060.65|14180.77|14060.77|14181.36|14061.36|14180.38|14060.38|10
1627453740000|2021-07-28 06:29:00|14180.53|14060.53|14185.92|14065.92|14185.92|14065.92|14180.53|14060.53|10
1627453750000|2021-07-28 06:29:10|14186.27|14066.27|14187.87|14067.87|14187.94|14067.94|14185.77|14065.77|10
1627453760000|2021-07-28 06:29:20|14187.04|14067.04|14184.38|14064.38|14187.04|14067.04|14184.38|14064.38|10
1627453770000|2021-07-28 06:29:30|14184.49|14064.49|14179.69|14059.69|14184.49|14064.49|14179.69|14059.69|9
1627453780000|2021-07-28 06:29:40|14179.43|14059.43|14176.95|14056.95|14179.43|14059.43|14176.95|14056.95|10
1627453790000|2021-07-28 06:29:50|14176.94|14056.94|14167.87|14047.87|14177.38|14057.38|14167.87|14047.87|10
1627453800000|2021-07-28 06:30:00|14168.4|14048.4|14164.25|14044.25|14168.4|14048.4|14164.25|14044.25|10
1627453810000|2021-07-28 06:30:10|14164.13|14044.13|14171.77|14051.77|14171.77|14051.77|14164.1|14044.1|10
1627453820000|2021-07-28 06:30:20|14172.98|14052.98|14173.53|14053.53|14174.48|14054.48|14172.98|14052.98|9
1627453830000|2021-07-28 06:30:30|14173.35|14053.35|14175.81|14055.81|14175.81|14055.81|14173.35|14053.35|10
1627453840000|2021-07-28 06:30:40|14175.64|14055.64|14177.65|14057.65|14177.99|14057.99|14175.63|14055.63|10
1627453850000|2021-07-28 06:30:50|14177.48|14057.48|14181.33|14061.33|14181.33|14061.33|14177.48|14057.48|10
1627453860000|2021-07-28 06:31:00|14180.19|14060.19|14181.47|14061.47|14181.48|14061.48|14180.19|14060.19|10
1627453870000|2021-07-28 06:31:10|14181.68|14061.68|14181.58|14061.58|14181.83|14061.83|14181.2|14061.2|9
1627453880000|2021-07-28 06:31:20|14181.72|14061.72|14183.39|14063.39|14183.39|14063.39|14181.72|14061.72|10
1627453890000|2021-07-28 06:31:30|14182.89|14062.89|14180.89|14060.89|14182.89|14062.89|14180.89|14060.89|10
1627453900000|2021-07-28 06:31:40|14181.17|14061.17|14181.3|14061.3|14181.87|14061.87|14181.12|14061.12|10
1627453910000|2021-07-28 06:31:50|14181.48|14061.48|14181.13|14061.13|14183.02|14063.02|14181.13|14061.13|10
1627453920000|2021-07-28 06:32:00|14182.45|14062.45|14181.46|14061.46|14182.45|14062.45|14181.37|14061.37|9
1627453930000|2021-07-28 06:32:10|14181.5|14061.5|14184.62|14064.62|14184.62|14064.62|14181.5|14061.5|10
1627453940000|2021-07-28 06:32:20|14184.52|14064.52|14186.4|14066.4|14186.4|14066.4|14184.35|14064.35|10
1627453950000|2021-07-28 06:32:30|14186.51|14066.51|14188.2|14068.2|14188.5|14068.5|14186.51|14066.51|10
1627453960000|2021-07-28 06:32:40|14188.47|14068.47|14188.4|14068.4|14188.95|14068.95|14187.77|14067.77|10
1627453970000|2021-07-28 06:32:50|14188.21|14068.21|14188.48|14068.48|14189.02|14069.02|14188.21|14068.21|10
1627453980000|2021-07-28 06:33:00|14188.24|14068.24|14186.49|14066.49|14188.49|14068.49|14186.49|14066.49|10
1627453990000|2021-07-28 06:33:10|14186.74|14066.74|14186.7|14066.7|14187.77|14067.77|14186.7|14066.7|10
1627454000000|2021-07-28 06:33:20|14186.81|14066.81|14187.58|14067.58|14188.21|14068.21|14186.65|14066.65|10
1627454010000|2021-07-28 06:33:30|14187.51|14067.51|14189.97|14069.97|14190|14070|14187.33|14067.33|10
1627454020000|2021-07-28 06:33:40|14190.2|14070.2|14191.05|14071.05|14191.05|14071.05|14190.2|14070.2|9
1627454030000|2021-07-28 06:33:50|14190.38|14070.38|14189.85|14069.85|14190.98|14070.98|14189.67|14069.67|10
1627454040000|2021-07-28 06:34:00|14190.04|14070.04|14187.75|14067.75|14190.04|14070.04|14187.75|14067.75|10
1627454050000|2021-07-28 06:34:10|14187.38|14067.38|14183.23|14063.23|14187.38|14067.38|14183.23|14063.23|10
1627454060000|2021-07-28 06:34:20|14183.2|14063.2|14180.51|14060.51|14183.2|14063.2|14180.51|14060.51|10
1627454070000|2021-07-28 06:34:30|14180.45|14060.45|14181.47|14061.47|14181.6|14061.6|14180.26|14060.26|9
1627454080000|2021-07-28 06:34:40|14181.5|14061.5|14180.63|14060.63|14181.51|14061.51|14180.42|14060.42|10
1627454090000|2021-07-28 06:34:50|14180.01|14060.01|14180.28|14060.28|14180.43|14060.43|14179.07|14059.07|10
1627454100000|2021-07-28 06:35:00|14180.5|14060.5|14181.37|14061.37|14182.15|14062.15|14180.37|14060.37|10
1627454110000|2021-07-28 06:35:10|14181.06|14061.06|14179.19|14059.19|14181.06|14061.06|14179.19|14059.19|9
1627454120000|2021-07-28 06:35:20|14179|14059|14180.26|14060.26|14180.26|14060.26|14178.77|14058.77|9
1627454130000|2021-07-28 06:35:30|14179.8|14059.8|14179.09|14059.09|14179.8|14059.8|14179.09|14059.09|10
1627454140000|2021-07-28 06:35:40|14178.55|14058.55|14178.74|14058.74|14179.11|14059.11|14178.2|14058.2|6
1627454150000|2021-07-28 06:35:50|14178.64|14058.64|14178.93|14058.93|14178.93|14058.93|14177.95|14057.95|9
1627454160000|2021-07-28 06:36:00|14178.81|14058.81|14181.27|14061.27|14181.56|14061.56|14178.81|14058.81|10
1627454170000|2021-07-28 06:36:10|14180.87|14060.87|14182.14|14062.14|14182.14|14062.14|14180.62|14060.62|10
1627454180000|2021-07-28 06:36:20|14181.48|14061.48|14184.47|14064.47|14184.58|14064.58|14181.48|14061.48|10
1627454190000|2021-07-28 06:36:30|14184.3|14064.3|14185.9|14065.9|14185.91|14065.91|14184.15|14064.15|10
1627454200000|2021-07-28 06:36:40|14185.86|14065.86|14189.89|14069.89|14189.89|14069.89|14185.86|14065.86|10
1627454210000|2021-07-28 06:36:50|14190.58|14070.58|14193.11|14073.11|14193.82|14073.82|14189.28|14069.28|10
1627454220000|2021-07-28 06:37:00|14193.07|14073.07|14191.37|14071.37|14193.07|14073.07|14190.76|14070.76|10
1627454230000|2021-07-28 06:37:10|14191.92|14071.92|14190.13|14070.13|14192.02|14072.02|14190.13|14070.13|10
1627454240000|2021-07-28 06:37:20|14190.32|14070.32|14190.63|14070.63|14190.66|14070.66|14189.91|14069.91|9
1627454250000|2021-07-28 06:37:30|14190.74|14070.74|14193.04|14073.04|14193.04|14073.04|14190.6|14070.6|10
1627454260000|2021-07-28 06:37:40|14193.73|14073.73|14193.86|14073.86|14193.92|14073.92|14193.63|14073.63|9
1627454270000|2021-07-28 06:37:50|14193.83|14073.83|14194.49|14074.49|14195.64|14075.64|14193.83|14073.83|10
1627454280000|2021-07-28 06:38:00|14194.16|14074.16|14190.87|14070.87|14194.42|14074.42|14190.87|14070.87|9
1627454290000|2021-07-28 06:38:10|14190.32|14070.32|14190.67|14070.67|14191.31|14071.31|14190.17|14070.17|10
1627454300000|2021-07-28 06:38:20|14190.05|14070.05|14185.1|14065.1|14190.41|14070.41|14185.1|14065.1|10
1627454310000|2021-07-28 06:38:30|14184.88|14064.88|14182.4|14062.4|14184.88|14064.88|14182.33|14062.33|10
1627454320000|2021-07-28 06:38:40|14181.28|14061.28|14179.36|14059.36|14181.28|14061.28|14178.87|14058.87|10
1627454330000|2021-07-28 06:38:50|14179.06|14059.06|14179.99|14059.99|14179.99|14059.99|14178.2|14058.2|10
1627454340000|2021-07-28 06:39:00|14179.73|14059.73|14179.35|14059.35|14180.02|14060.02|14179.35|14059.35|9
1627454350000|2021-07-28 06:39:10|14179.29|14059.29|14178.47|14058.47|14179.29|14059.29|14177.34|14057.34|10
1627454360000|2021-07-28 06:39:20|14179.69|14059.69|14182.17|14062.17|14182.17|14062.17|14179.69|14059.69|10
1627454370000|2021-07-28 06:39:30|14182.4|14062.4|14181.32|14061.32|14182.67|14062.67|14181.32|14061.32|10
1627454380000|2021-07-28 06:39:40|14181.11|14061.11|14181.88|14061.88|14181.89|14061.89|14181.1|14061.1|10
1627454390000|2021-07-28 06:39:50|14181.84|14061.84|14180.95|14060.95|14183|14063|14180.88|14060.88|10
1627454400000|2021-07-28 06:40:00|14180.9|14060.9|14179.85|14059.85|14181.42|14061.42|14179.43|14059.43|10
1627454410000|2021-07-28 06:40:10|14179.55|14059.55|14176.02|14056.02|14179.55|14059.55|14176.02|14056.02|10
1627454420000|2021-07-28 06:40:20|14175.66|14055.66|14161.86|14041.86|14175.66|14055.66|14161.86|14041.86|10
1627454430000|2021-07-28 06:40:30|14161.71|14041.71|14159.84|14039.84|14161.76|14041.76|14158.95|14038.95|10
1627454440000|2021-07-28 06:40:40|14158.34|14038.34|14157.13|14037.13|14158.86|14038.86|14156.29|14036.29|10
1627454450000|2021-07-28 06:40:50|14156.91|14036.91|14148.51|14028.51|14156.91|14036.91|14148.51|14028.51|9
1627454460000|2021-07-28 06:41:00|14147.85|14027.85|14137.78|14017.78|14147.85|14027.85|14137.78|14017.78|10
1627454470000|2021-07-28 06:41:10|14136.32|14016.32|14135.66|14015.66|14137.08|14017.08|14135.61|14015.61|10
1627454480000|2021-07-28 06:41:20|14135.75|14015.75|14129.4|14009.4|14136.59|14016.59|14129.4|14009.4|10
1627454490000|2021-07-28 06:41:30|14129.03|14009.03|14110.69|13990.69|14129.03|14009.03|14110.69|13990.69|10
1627454500000|2021-07-28 06:41:40|14110.49|13990.49|14103.5|13983.5|14110.49|13990.49|14103.5|13983.5|10
1627454510000|2021-07-28 06:41:50|14104.74|13984.74|14105.35|13985.35|14105.71|13985.71|14104.02|13984.02|10
1627454520000|2021-07-28 06:42:00|14106.01|13986.01|14107.65|13987.65|14107.65|13987.65|14106.01|13986.01|10
1627454530000|2021-07-28 06:42:10|14107.81|13987.81|14109.27|13989.27|14109.27|13989.27|14107.81|13987.81|10
1627454540000|2021-07-28 06:42:20|14108.93|13988.93|14112.11|13992.11|14112.11|13992.11|14108.11|13988.11|10
1627454550000|2021-07-28 06:42:30|14112.58|13992.58|14110.62|13990.62|14112.73|13992.73|14110.62|13990.62|10
1627454560000|2021-07-28 06:42:40|14111.53|13991.53|14112.17|13992.17|14112.29|13992.29|14110.36|13990.36|10
1627454570000|2021-07-28 06:42:50|14112.05|13992.05|14100.45|13980.45|14112.11|13992.11|14100.45|13980.45|10
1627454580000|2021-07-28 06:43:00|14099.38|13979.38|14086.1|13966.1|14099.38|13979.38|14086.1|13966.1|10
1627454590000|2021-07-28 06:43:10|14084.75|13964.75|14070.9|13950.9|14084.97|13964.97|14070.9|13950.9|10
1627454600000|2021-07-28 06:43:20|14071.19|13951.19|14072.21|13952.21|14072.26|13952.26|14070.54|13950.54|9
1627454610000|2021-07-28 06:43:30|14072.6|13952.6|14069.64|13949.64|14076.35|13956.35|14069.64|13949.64|10
1627454620000|2021-07-28 06:43:40|14069.11|13949.11|14054.75|13934.75|14069.11|13949.11|14053.66|13933.66|10
1627454630000|2021-07-28 06:43:50|14055.62|13935.62|14034.3|13914.3|14055.62|13935.62|14034.3|13914.3|10
1627454640000|2021-07-28 06:44:00|14036.28|13916.28|14023.1|13903.1|14036.28|13916.28|14023.1|13903.1|10
1627454650000|2021-07-28 06:44:10|14021.07|13901.07|14011.45|13891.45|14021.07|13901.07|14008.31|13888.31|10
1627454660000|2021-07-28 06:44:20|14011.7|13891.7|14020.07|13900.07|14020.07|13900.07|14011.7|13891.7|10
1627454670000|2021-07-28 06:44:30|14020.79|13900.79|14017.74|13897.74|14022.02|13902.02|14017.74|13897.74|10
1627454680000|2021-07-28 06:44:40|14019.99|13899.99|14025.74|13905.74|14025.74|13905.74|14019.99|13899.99|10
1627454690000|2021-07-28 06:44:50|14027.39|13907.39|14022.5|13902.5|14028.56|13908.56|14022.5|13902.5|10
1627454700000|2021-07-28 06:45:00|14022.97|13902.97|14018.8|13898.8|14023.44|13903.44|14018.15|13898.15|10
1627454710000|2021-07-28 06:45:10|14019.5|13899.5|14028.74|13908.74|14028.74|13908.74|14019.31|13899.31|10
1627454720000|2021-07-28 06:45:20|14029.22|13909.22|14034.72|13914.72|14034.72|13914.72|14029.22|13909.22|10
1627454730000|2021-07-28 06:45:30|14034.87|13914.87|14038.43|13918.43|14038.43|13918.43|14034.87|13914.87|10
1627454740000|2021-07-28 06:45:40|14038.88|13918.88|14043.22|13923.22|14043.22|13923.22|14038.88|13918.88|10
1627454750000|2021-07-28 06:45:50|14042.51|13922.51|14043.13|13923.13|14044.37|13924.37|14042.14|13922.14|10
1627454760000|2021-07-28 06:46:00|14044|13924|14040.47|13920.47|14044.2|13924.2|14040.47|13920.47|10
1627454770000|2021-07-28 06:46:10|14040.48|13920.48|14038.58|13918.58|14040.48|13920.48|14037.33|13917.33|10
1627454780000|2021-07-28 06:46:20|14039.34|13919.34|14040.22|13920.22|14040.89|13920.89|14039.34|13919.34|9
1627454790000|2021-07-28 06:46:30|14040.37|13920.37|14041.83|13921.83|14041.83|13921.83|14040|13920|10
1627454800000|2021-07-28 06:46:40|14041.95|13921.95|14047.25|13927.25|14047.25|13927.25|14041.95|13921.95|10
1627454810000|2021-07-28 06:46:50|14047.14|13927.14|14046.9|13926.9|14048.02|13928.02|14046.9|13926.9|10
1627454820000|2021-07-28 06:47:00|14046.03|13926.03|14046.13|13926.13|14046.42|13926.42|14045.1|13925.1|10
1627454830000|2021-07-28 06:47:10|14046.94|13926.94|14048.02|13928.02|14049.54|13929.54|14046.94|13926.94|10
1627454840000|2021-07-28 06:47:20|14048.52|13928.52|14049.08|13929.08|14049.57|13929.57|14046.66|13926.66|10
1627454850000|2021-07-28 06:47:30|14049.01|13929.01|14056.35|13936.35|14056.35|13936.35|14049.01|13929.01|10
1627454860000|2021-07-28 06:47:40|14056.3|13936.3|14058.74|13938.74|14058.74|13938.74|14056.3|13936.3|10
1627454870000|2021-07-28 06:47:50|14058.76|13938.76|14060.69|13940.69|14060.69|13940.69|14058.76|13938.76|10
1627454880000|2021-07-28 06:48:00|14060.95|13940.95|14064.07|13944.07|14064.07|13944.07|14060.95|13940.95|10
1627454890000|2021-07-28 06:48:10|14064.19|13944.19|14065.31|13945.31|14067.05|13947.05|14064.19|13944.19|10
1627454900000|2021-07-28 06:48:20|14064.36|13944.36|14061.85|13941.85|14064.36|13944.36|14061.42|13941.42|10
1627454910000|2021-07-28 06:48:30|14061.86|13941.86|14064.34|13944.34|14064.34|13944.34|14061.79|13941.79|10
1627454920000|2021-07-28 06:48:40|14065.83|13945.83|14071.31|13951.31|14071.31|13951.31|14065.83|13945.83|10
1627454930000|2021-07-28 06:48:50|14071.13|13951.13|14073.25|13953.25|14073.25|13953.25|14071.13|13951.13|10
1627454940000|2021-07-28 06:49:00|14073.87|13953.87|14076.27|13956.27|14077.56|13957.56|14073.87|13953.87|10
1627454950000|2021-07-28 06:49:10|14076.52|13956.52|14076.09|13956.09|14076.76|13956.76|14075.28|13955.28|10
1627454960000|2021-07-28 06:49:20|14076.54|13956.54|14078.24|13958.24|14078.24|13958.24|14076.3|13956.3|9
1627454970000|2021-07-28 06:49:30|14078.33|13958.33|14074.14|13954.14|14078.4|13958.4|14074.14|13954.14|10
1627454980000|2021-07-28 06:49:40|14074.31|13954.31|14069.18|13949.18|14074.31|13954.31|14069.18|13949.18|10
1627454990000|2021-07-28 06:49:50|14069.25|13949.25|14070.08|13950.08|14070.66|13950.66|14068.84|13948.84|10
1627455000000|2021-07-28 06:50:00|14070.38|13950.38|14073.03|13953.03|14073.03|13953.03|14069.88|13949.88|9
1627455010000|2021-07-28 06:50:10|14072.95|13952.95|14076.1|13956.1|14076.21|13956.21|14072.93|13952.93|10
1627455020000|2021-07-28 06:50:20|14076.17|13956.17|14077.39|13957.39|14077.39|13957.39|14076.17|13956.17|8
1627455030000|2021-07-28 06:50:30|14077.38|13957.38|14076.58|13956.58|14077.65|13957.65|14076.44|13956.44|10
1627455040000|2021-07-28 06:50:40|14076.61|13956.61|14076.68|13956.68|14077.59|13957.59|14076.49|13956.49|9
1627455050000|2021-07-28 06:50:50|14076.66|13956.66|14076.47|13956.47|14077.08|13957.08|14075.9|13955.9|10
1627455060000|2021-07-28 06:51:00|14076.45|13956.45|14074.1|13954.1|14076.81|13956.81|14074.1|13954.1|9
1627455070000|2021-07-28 06:51:10|14074.15|13954.15|14071.78|13951.78|14074.15|13954.15|14070.8|13950.8|10
1627455080000|2021-07-28 06:51:20|14072.07|13952.07|14072.48|13952.48|14073.62|13953.62|14071.14|13951.14|10
1627455090000|2021-07-28 06:51:30|14073.2|13953.2|14071.3|13951.3|14075.56|13955.56|14071.3|13951.3|10
1627455100000|2021-07-28 06:51:40|14070.29|13950.29|14070.58|13950.58|14071.04|13951.04|14068.39|13948.39|10
1627455110000|2021-07-28 06:51:50|14071.01|13951.01|14072.53|13952.53|14072.55|13952.55|14071.01|13951.01|10
1627455120000|2021-07-28 06:52:00|14072.75|13952.75|14072.94|13952.94|14074.34|13954.34|14072.75|13952.75|10
1627455130000|2021-07-28 06:52:10|14072.64|13952.64|14073.38|13953.38|14074.44|13954.44|14072.6|13952.6|10
1627455140000|2021-07-28 06:52:20|14073.69|13953.69|14077.12|13957.12|14077.12|13957.12|14073.69|13953.69|10
1627455150000|2021-07-28 06:52:30|14076.67|13956.67|14066.71|13946.71|14076.67|13956.67|14066.71|13946.71|10
1627455160000|2021-07-28 06:52:40|14064.97|13944.97|14064.7|13944.7|14067.28|13947.28|14064.52|13944.52|10
1627455170000|2021-07-28 06:52:50|14064.94|13944.94|14069.4|13949.4|14069.4|13949.4|14064.94|13944.94|9
1627455180000|2021-07-28 06:53:00|14069.49|13949.49|14069.19|13949.19|14070.29|13950.29|14069.19|13949.19|10
1627455190000|2021-07-28 06:53:10|14069|13949|14069.75|13949.75|14069.95|13949.95|14069|13949|10
1627455200000|2021-07-28 06:53:20|14069.92|13949.92|14070.48|13950.48|14070.89|13950.89|14069.92|13949.92|10
1627455210000|2021-07-28 06:53:30|14070.72|13950.72|14068.13|13948.13|14070.81|13950.81|14068.13|13948.13|10
1627455220000|2021-07-28 06:53:40|14068.07|13948.07|14065.95|13945.95|14069.33|13949.33|14065.95|13945.95|10
1627455230000|2021-07-28 06:53:50|14066.98|13946.98|14066.37|13946.37|14066.99|13946.99|14065.23|13945.23|10
1627455240000|2021-07-28 06:54:00|14066.49|13946.49|14066.88|13946.88|14066.97|13946.97|14066.49|13946.49|10
1627455250000|2021-07-28 06:54:10|14067.09|13947.09|14065.02|13945.02|14067.27|13947.27|14065.02|13945.02|9
1627455260000|2021-07-28 06:54:20|14064.96|13944.96|14063.32|13943.32|14064.96|13944.96|14062.88|13942.88|10
1627455270000|2021-07-28 06:54:30|14063.41|13943.41|14063.18|13943.18|14063.93|13943.93|14063.18|13943.18|10
1627455280000|2021-07-28 06:54:40|14062.92|13942.92|14064.25|13944.25|14064.25|13944.25|14062.92|13942.92|9
1627455290000|2021-07-28 06:54:50|14064.03|13944.03|14063.91|13943.91|14064.13|13944.13|14063.82|13943.82|8
1627455300000|2021-07-28 06:55:00|14062.8|13942.8|14062.34|13942.34|14062.98|13942.98|14061.83|13941.83|10
1627455310000|2021-07-28 06:55:10|14063.5|13943.5|14060.71|13940.71|14063.9|13943.9|14060.71|13940.71|10
1627455320000|2021-07-28 06:55:20|14060.67|13940.67|14060.72|13940.72|14060.88|13940.88|14060|13940|10
1627455330000|2021-07-28 06:55:30|14060.76|13940.76|14058.84|13938.84|14060.76|13940.76|14058.11|13938.11|10
1627455340000|2021-07-28 06:55:40|14059.48|13939.48|14060.87|13940.87|14061.35|13941.35|14059.44|13939.44|10
1627455350000|2021-07-28 06:55:50|14058.68|13938.68|14054.62|13934.62|14058.68|13938.68|14054.62|13934.62|10
1627455360000|2021-07-28 06:56:00|14054.09|13934.09|14052.03|13932.03|14054.88|13934.88|14051.13|13931.13|9
1627455370000|2021-07-28 06:56:10|14051.83|13931.83|14049.14|13929.14|14052.33|13932.33|14049.14|13929.14|10
1627455380000|2021-07-28 06:56:20|14049.8|13929.8|14051.97|13931.97|14052.18|13932.18|14049.6|13929.6|10
1627455390000|2021-07-28 06:56:30|14052.01|13932.01|14051.19|13931.19|14052.86|13932.86|14051.06|13931.06|10
1627455400000|2021-07-28 06:56:40|14052.59|13932.59|14054.26|13934.26|14054.33|13934.33|14052.59|13932.59|10
1627455410000|2021-07-28 06:56:50|14054.27|13934.27|14055.47|13935.47|14055.47|13935.47|14053.12|13933.12|10
1627455420000|2021-07-28 06:57:00|14054.81|13934.81|14056.43|13936.43|14056.66|13936.66|14054.81|13934.81|10
1627455430000|2021-07-28 06:57:10|14056.82|13936.82|14059.7|13939.7|14059.7|13939.7|14056.82|13936.82|10
1627455440000|2021-07-28 06:57:20|14060.5|13940.5|14061.34|13941.34|14061.83|13941.83|14059.78|13939.78|10
1627455450000|2021-07-28 06:57:30|14061.53|13941.53|14063.34|13943.34|14063.45|13943.45|14061.53|13941.53|10
1627455460000|2021-07-28 06:57:40|14063.28|13943.28|14062.68|13942.68|14063.41|13943.41|14062.68|13942.68|10
1627455470000|2021-07-28 06:57:50|14062.62|13942.62|14063.45|13943.45|14063.8|13943.8|14062.59|13942.59|10
1627455480000|2021-07-28 06:58:00|14063.57|13943.57|14059.39|13939.39|14063.57|13943.57|14059.39|13939.39|10
1627455490000|2021-07-28 06:58:10|14059.03|13939.03|14060.56|13940.56|14061.65|13941.65|14058.17|13938.17|10
1627455500000|2021-07-28 06:58:20|14060.87|13940.87|14063.54|13943.54|14063.54|13943.54|14060.71|13940.71|10
1627455510000|2021-07-28 06:58:30|14063.13|13943.13|14065.13|13945.13|14065.33|13945.33|14063.13|13943.13|10
1627455520000|2021-07-28 06:58:40|14064.43|13944.43|14064.29|13944.29|14064.88|13944.88|14064.16|13944.16|9
1627455530000|2021-07-28 06:58:50|14064.31|13944.31|14064.28|13944.28|14064.64|13944.64|14064.16|13944.16|8
1627455540000|2021-07-28 06:59:00|14064.36|13944.36|14065.33|13945.33|14065.42|13945.42|14064.06|13944.06|10
1627455550000|2021-07-28 06:59:10|14064.6|13944.6|14063.88|13943.88|14066.05|13946.05|14063.88|13943.88|9
1627455560000|2021-07-28 06:59:20|14063.85|13943.85|14061.32|13941.32|14063.85|13943.85|14061.32|13941.32|10
1627455570000|2021-07-28 06:59:30|14061.17|13941.17|14054.64|13934.64|14061.17|13941.17|14054.64|13934.64|10
1627455580000|2021-07-28 06:59:40|14053.62|13933.62|14051.7|13931.7|14053.62|13933.62|14051.43|13931.43|10
1627455590000|2021-07-28 06:59:50|14051.13|13931.13|14050.76|13930.76|14051.27|13931.27|14050.29|13930.29|10
1627455600000|2021-07-28 07:00:00|14050.8|13930.8|14051|13931|14051.43|13931.43|14050.19|13930.19|10
1627455610000|2021-07-28 07:00:10|14051.01|13931.01|14052.63|13932.63|14052.63|13932.63|14049.83|13929.83|10
1627455620000|2021-07-28 07:00:20|14053.92|13933.92|14057.03|13937.03|14057.58|13937.58|14053.92|13933.92|10
1627455630000|2021-07-28 07:00:30|14056.47|13936.47|14057.72|13937.72|14058.18|13938.18|14056.47|13936.47|10
1627455640000|2021-07-28 07:00:40|14057.74|13937.74|14059.09|13939.09|14059.45|13939.45|14056.9|13936.9|10
1627455650000|2021-07-28 07:00:50|14059.42|13939.42|14059.54|13939.54|14059.61|13939.61|14058.47|13938.47|10
1627455660000|2021-07-28 07:01:00|14059.55|13939.55|14060.47|13940.47|14060.47|13940.47|14059.55|13939.55|10
1627455670000|2021-07-28 07:01:10|14060.49|13940.49|14061.16|13941.16|14062.94|13942.94|14060.45|13940.45|10
1627455680000|2021-07-28 07:01:20|14060.95|13940.95|14068.44|13948.44|14068.44|13948.44|14060.95|13940.95|10
1627455690000|2021-07-28 07:01:30|14069.52|13949.52|14072.12|13952.12|14072.12|13952.12|14069.52|13949.52|10
1627455700000|2021-07-28 07:01:40|14073.6|13953.6|14075.84|13955.84|14075.84|13955.84|14073.46|13953.46|10
1627455710000|2021-07-28 07:01:50|14075.46|13955.46|14080.28|13960.28|14080.28|13960.28|14075.46|13955.46|10
1627455720000|2021-07-28 07:02:00|14080.24|13960.24|14079.73|13959.73|14080.34|13960.34|14079.73|13959.73|10
1627455730000|2021-07-28 07:02:10|14080.09|13960.09|14083.21|13963.21|14083.21|13963.21|14080.09|13960.09|10
1627455740000|2021-07-28 07:02:20|14083.73|13963.73|14087.62|13967.62|14087.89|13967.89|14083.73|13963.73|10
1627455750000|2021-07-28 07:02:30|14087.63|13967.63|14089.05|13969.05|14089.05|13969.05|14087.63|13967.63|10
1627455760000|2021-07-28 07:02:40|14090.2|13970.2|14092.66|13972.66|14092.66|13972.66|14089.87|13969.87|9
1627455770000|2021-07-28 07:02:50|14092.79|13972.79|14092.42|13972.42|14093.76|13973.76|14092.16|13972.16|10
1627455780000|2021-07-28 07:03:00|14092.56|13972.56|14092.22|13972.22|14093.44|13973.44|14092.22|13972.22|10
1627455790000|2021-07-28 07:03:10|14092.59|13972.59|14093.59|13973.59|14094.66|13974.66|14092.59|13972.59|10
1627455800000|2021-07-28 07:03:20|14093.35|13973.35|14091.5|13971.5|14093.35|13973.35|14091.18|13971.18|9
1627455810000|2021-07-28 07:03:30|14091.33|13971.33|14091.58|13971.58|14091.61|13971.61|14091.11|13971.11|10
1627455820000|2021-07-28 07:03:40|14091.7|13971.7|14094.73|13974.73|14094.81|13974.81|14091.47|13971.47|10
1627455830000|2021-07-28 07:03:50|14094.88|13974.88|14094.44|13974.44|14095.41|13975.41|14094.25|13974.25|9
1627455840000|2021-07-28 07:04:00|14095.05|13975.05|14096.83|13976.83|14096.83|13976.83|14094.21|13974.21|10
1627455850000|2021-07-28 07:04:10|14095.53|13975.53|14096.39|13976.39|14096.84|13976.84|14095.53|13975.53|10
1627455860000|2021-07-28 07:04:20|14096.5|13976.5|14098.32|13978.32|14098.34|13978.34|14096.5|13976.5|9
1627455870000|2021-07-28 07:04:30|14098.44|13978.44|14099.09|13979.09|14099.09|13979.09|14097.37|13977.37|10
1627455880000|2021-07-28 07:04:40|14099.19|13979.19|14100.73|13980.73|14100.73|13980.73|14099.1|13979.1|9
1627455890000|2021-07-28 07:04:50|14100.75|13980.75|14098.41|13978.41|14100.8|13980.8|14098.41|13978.41|10
1627455900000|2021-07-28 07:05:00|14098.3|13978.3|14100.4|13980.4|14100.4|13980.4|14098.3|13978.3|8
1627455910000|2021-07-28 07:05:10|14100.67|13980.67|14099.88|13979.88|14101.23|13981.23|14099.88|13979.88|9
1627455920000|2021-07-28 07:05:20|14099.31|13979.31|14097.9|13977.9|14099.38|13979.38|14097.9|13977.9|8
1627455930000|2021-07-28 07:05:30|14097.97|13977.97|14098.65|13978.65|14098.65|13978.65|14097.97|13977.97|7
1627455940000|2021-07-28 07:05:40|14098.75|13978.75|14100.42|13980.42|14100.43|13980.43|14098.75|13978.75|10
1627455950000|2021-07-28 07:05:50|14100.78|13980.78|14103.33|13983.33|14103.33|13983.33|14100.71|13980.71|9
1627455960000|2021-07-28 07:06:00|14103.37|13983.37|14106.12|13986.12|14106.23|13986.23|14103.32|13983.32|10
1627455970000|2021-07-28 07:06:10|14106.78|13986.78|14107.7|13987.7|14107.8|13987.8|14106.78|13986.78|9
1627455980000|2021-07-28 07:06:20|14107.95|13987.95|14109.75|13989.75|14109.75|13989.75|14107.62|13987.62|10
1627455990000|2021-07-28 07:06:30|14109.74|13989.74|14110.43|13990.43|14110.43|13990.43|14109.52|13989.52|10
1627456000000|2021-07-28 07:06:40|14110.38|13990.38|14109.37|13989.37|14110.58|13990.58|14109.03|13989.03|10
1627456010000|2021-07-28 07:06:50|14109.58|13989.58|14111.37|13991.37|14111.37|13991.37|14109.18|13989.18|9
1627456020000|2021-07-28 07:07:00|14112.46|13992.46|14115.43|13995.43|14115.43|13995.43|14112.46|13992.46|9
1627456030000|2021-07-28 07:07:10|14115.51|13995.51|14119.82|13999.82|14119.82|13999.82|14115.51|13995.51|10
1627456040000|2021-07-28 07:07:20|14120.29|14000.29|14122.59|14002.59|14122.59|14002.59|14119.93|13999.93|10
1627456050000|2021-07-28 07:07:30|14122.82|14002.82|14127.75|14007.75|14127.75|14007.75|14122.82|14002.82|10
1627456060000|2021-07-28 07:07:40|14128.72|14008.72|14131.27|14011.27|14131.27|14011.27|14128.72|14008.72|10
1627456070000|2021-07-28 07:07:50|14132.3|14012.3|14131.63|14011.63|14132.74|14012.74|14131.19|14011.19|10
1627456080000|2021-07-28 07:08:00|14131.59|14011.59|14130.66|14010.66|14131.64|14011.64|14130.1|14010.1|10
1627456090000|2021-07-28 07:08:10|14130.46|14010.46|14131.42|14011.42|14132.19|14012.19|14130.25|14010.25|8
1627456100000|2021-07-28 07:08:20|14131.47|14011.47|14138.71|14018.71|14138.71|14018.71|14131.29|14011.29|10
1627456110000|2021-07-28 07:08:30|14139.08|14019.08|14138.41|14018.41|14139.54|14019.54|14138.39|14018.39|9
1627456120000|2021-07-28 07:08:40|14138.65|14018.65|14140.7|14020.7|14140.7|14020.7|14138.65|14018.65|10
1627456130000|2021-07-28 07:08:50|14141.66|14021.66|14143|14023|14143.06|14023.06|14141.57|14021.57|10
1627456140000|2021-07-28 07:09:00|14142.93|14022.93|14144.62|14024.62|14144.62|14024.62|14142.93|14022.93|9
1627456150000|2021-07-28 07:09:10|14144.7|14024.7|14147.08|14027.08|14147.25|14027.25|14144.7|14024.7|10
1627456160000|2021-07-28 07:09:20|14147.11|14027.11|14147.07|14027.07|14147.71|14027.71|14145.73|14025.73|10
1627456170000|2021-07-28 07:09:30|14146.28|14026.28|14143.82|14023.82|14146.28|14026.28|14143.53|14023.53|9
1627456180000|2021-07-28 07:09:40|14143.37|14023.37|14142.3|14022.3|14143.37|14023.37|14141.24|14021.24|8
1627456190000|2021-07-28 07:09:50|14141.1|14021.1|14140.34|14020.34|14141.42|14021.42|14139.16|14019.16|10
1627456200000|2021-07-28 07:10:00|14140.65|14020.65|14132.35|14012.35|14140.65|14020.65|14132.35|14012.35|10
1627456210000|2021-07-28 07:10:10|14131.91|14011.91|14126.89|14006.89|14131.91|14011.91|14126.89|14006.89|10
1627456220000|2021-07-28 07:10:20|14126.78|14006.78|14126.36|14006.36|14127.08|14007.08|14125.78|14005.78|10
1627456230000|2021-07-28 07:10:30|14126.59|14006.59|14130.63|14010.63|14130.63|14010.63|14126.59|14006.59|10
1627456240000|2021-07-28 07:10:40|14131.71|14011.71|14134.31|14014.31|14134.31|14014.31|14130.76|14010.76|9
1627456250000|2021-07-28 07:10:50|14134.55|14014.55|14137.77|14017.77|14137.77|14017.77|14134.55|14014.55|10
1627456260000|2021-07-28 07:11:00|14137.45|14017.45|14136.43|14016.43|14137.63|14017.63|14136.43|14016.43|10
1627456270000|2021-07-28 07:11:10|14135.31|14015.31|14134.53|14014.53|14135.56|14015.56|14134.53|14014.53|10
1627456280000|2021-07-28 07:11:20|14134.64|14014.64|14132.71|14012.71|14134.64|14014.64|14132.68|14012.68|10
1627456290000|2021-07-28 07:11:30|14132.76|14012.76|14134.17|14014.17|14134.17|14014.17|14132.62|14012.62|9
1627456300000|2021-07-28 07:11:40|14133.64|14013.64|14133.73|14013.73|14134.45|14014.45|14133.64|14013.64|10
1627456310000|2021-07-28 07:11:50|14133.46|14013.46|14131.75|14011.75|14133.46|14013.46|14131.27|14011.27|10
1627456320000|2021-07-28 07:12:00|14132.89|14012.89|14129.94|14009.94|14132.89|14012.89|14129.94|14009.94|10
1627456330000|2021-07-28 07:12:10|14131.06|14011.06|14131.99|14011.99|14132.35|14012.35|14131.01|14011.01|10
1627456340000|2021-07-28 07:12:20|14132.13|14012.13|14132.11|14012.11|14133.7|14013.7|14132.11|14012.11|9
1627456350000|2021-07-28 07:12:30|14132.27|14012.27|14134.81|14014.81|14134.81|14014.81|14132.27|14012.27|10
1627456360000|2021-07-28 07:12:40|14134.72|14014.72|14133.54|14013.54|14134.87|14014.87|14133.54|14013.54|8
1627456370000|2021-07-28 07:12:50|14134.22|14014.22|14134.6|14014.6|14134.6|14014.6|14134|14014|9
1627456380000|2021-07-28 07:13:00|14134.79|14014.79|14136.42|14016.42|14136.42|14016.42|14134.79|14014.79|8
1627456390000|2021-07-28 07:13:10|14135.23|14015.23|14136.07|14016.07|14136.42|14016.42|14135.23|14015.23|10
1627456400000|2021-07-28 07:13:20|14136.02|14016.02|14138.97|14018.97|14138.97|14018.97|14134.98|14014.98|10
1627456410000|2021-07-28 07:13:30|14139.11|14019.11|14139.84|14019.84|14140.22|14020.22|14138.76|14018.76|10
1627456420000|2021-07-28 07:13:40|14139.94|14019.94|14141.95|14021.95|14141.95|14021.95|14138.9|14018.9|10
1627456430000|2021-07-28 07:13:50|14141.97|14021.97|14141.61|14021.61|14142.89|14022.89|14141.61|14021.61|10
1627456440000|2021-07-28 07:14:00|14142.03|14022.03|14139.7|14019.7|14142.17|14022.17|14139.29|14019.29|10
1627456450000|2021-07-28 07:14:10|14140.06|14020.06|14140.49|14020.49|14140.49|14020.49|14138.77|14018.77|10
1627456460000|2021-07-28 07:14:20|14140.52|14020.52|14140.19|14020.19|14141.14|14021.14|14140.05|14020.05|10
1627456470000|2021-07-28 07:14:30|14141.27|14021.27|14143.06|14023.06|14143.06|14023.06|14141.27|14021.27|10
1627456480000|2021-07-28 07:14:40|14143.39|14023.39|14143.69|14023.69|14143.87|14023.87|14143.15|14023.15|10
1627456490000|2021-07-28 07:14:50|14143.48|14023.48|14142.4|14022.4|14144.18|14024.18|14142.4|14022.4|10
1627456500000|2021-07-28 07:15:00|14143.46|14023.46|14142.82|14022.82|14143.77|14023.77|14142.74|14022.74|10
1627456510000|2021-07-28 07:15:10|14142.9|14022.9|14143.15|14023.15|14143.6|14023.6|14142.46|14022.46|10
1627456520000|2021-07-28 07:15:20|14142.93|14022.93|14141.77|14021.77|14142.93|14022.93|14141.65|14021.65|9
1627456530000|2021-07-28 07:15:30|14142.03|14022.03|14139.79|14019.79|14142.06|14022.06|14139.79|14019.79|10
1627456540000|2021-07-28 07:15:40|14138.74|14018.74|14130.89|14010.89|14138.74|14018.74|14130.89|14010.89|10
1627456550000|2021-07-28 07:15:50|14129.1|14009.1|14128.99|14008.99|14129.1|14009.1|14127.75|14007.75|9
1627456560000|2021-07-28 07:16:00|14129.66|14009.66|14129.08|14009.08|14129.66|14009.66|14128.93|14008.93|10
1627456570000|2021-07-28 07:16:10|14128.65|14008.65|14127.19|14007.19|14128.65|14008.65|14126.32|14006.32|10
1627456580000|2021-07-28 07:16:20|14127.38|14007.38|14126.98|14006.98|14127.51|14007.51|14126.98|14006.98|9
1627456590000|2021-07-28 07:16:30|14127.26|14007.26|14130.07|14010.07|14130.77|14010.77|14127.24|14007.24|10
1627456600000|2021-07-28 07:16:40|14130.2|14010.2|14132.77|14012.77|14133.94|14013.94|14130.03|14010.03|10
1627456610000|2021-07-28 07:16:50|14131.39|14011.39|14131.42|14011.42|14133.62|14013.62|14131.39|14011.39|9
1627456620000|2021-07-28 07:17:00|14132.53|14012.53|14130.36|14010.36|14132.78|14012.78|14130.36|14010.36|10
1627456630000|2021-07-28 07:17:10|14130.3|14010.3|14130.35|14010.35|14131.7|14011.7|14130.3|14010.3|9
1627456640000|2021-07-28 07:17:20|14130.68|14010.68|14131.66|14011.66|14131.87|14011.87|14129.57|14009.57|10
1627456650000|2021-07-28 07:17:30|14132.06|14012.06|14131.93|14011.93|14132.41|14012.41|14131.93|14011.93|8
1627456660000|2021-07-28 07:17:40|14131.94|14011.94|14131.61|14011.61|14132.53|14012.53|14131.61|14011.61|10
1627456670000|2021-07-28 07:17:50|14131.41|14011.41|14130.69|14010.69|14131.41|14011.41|14129.69|14009.69|10
1627456680000|2021-07-28 07:18:00|14131.1|14011.1|14133.07|14013.07|14133.07|14013.07|14131.1|14011.1|8
1627456690000|2021-07-28 07:18:10|14133.51|14013.51|14134.4|14014.4|14134.58|14014.58|14133.51|14013.51|9
1627456700000|2021-07-28 07:18:20|14134.37|14014.37|14135.31|14015.31|14135.31|14015.31|14134.37|14014.37|10
1627456710000|2021-07-28 07:18:30|14135.54|14015.54|14136.1|14016.1|14136.1|14016.1|14135.53|14015.53|9
1627456720000|2021-07-28 07:18:40|14136.08|14016.08|14136.44|14016.44|14136.77|14016.77|14136.08|14016.08|10
1627456730000|2021-07-28 07:18:50|14135.82|14015.82|14133.74|14013.74|14135.82|14015.82|14133.74|14013.74|10
1627456740000|2021-07-28 07:19:00|14133.51|14013.51|14133.11|14013.11|14134.31|14014.31|14132.97|14012.97|10
1627456750000|2021-07-28 07:19:10|14133.23|14013.23|14137.35|14017.35|14137.35|14017.35|14133.23|14013.23|10
1627456760000|2021-07-28 07:19:20|14138.08|14018.08|14139.29|14019.29|14139.29|14019.29|14138.08|14018.08|10
1627456770000|2021-07-28 07:19:30|14139.24|14019.24|14141.03|14021.03|14141.03|14021.03|14139.24|14019.24|9
1627456780000|2021-07-28 07:19:40|14141.52|14021.52|14142.87|14022.87|14143.65|14023.65|14141.52|14021.52|10
1627456790000|2021-07-28 07:19:50|14143.92|14023.92|14145.64|14025.64|14145.78|14025.78|14143.92|14023.92|10
1627456800000|2021-07-28 07:20:00|14146.6|14026.6|14146.86|14026.86|14147.54|14027.54|14146.38|14026.38|10
1627456810000|2021-07-28 07:20:10|14146.44|14026.44|14146.35|14026.35|14147.31|14027.31|14146.22|14026.22|10
1627456820000|2021-07-28 07:20:20|14146.26|14026.26|14145.61|14025.61|14146.78|14026.78|14145|14025|9
1627456830000|2021-07-28 07:20:30|14145.53|14025.53|14148.34|14028.34|14148.34|14028.34|14145.53|14025.53|10
1627456840000|2021-07-28 07:20:40|14148.67|14028.67|14149.91|14029.91|14151.25|14031.25|14148.67|14028.67|10
1627456850000|2021-07-28 07:20:50|14149.65|14029.65|14149.34|14029.34|14149.8|14029.8|14149.21|14029.21|10
1627456860000|2021-07-28 07:21:00|14149.98|14029.98|14149.75|14029.75|14150.38|14030.38|14149.74|14029.74|10
1627456870000|2021-07-28 07:21:10|14149.29|14029.29|14150.39|14030.39|14151|14031|14148.18|14028.18|10
1627456880000|2021-07-28 07:21:20|14149.88|14029.88|14151.28|14031.28|14151.45|14031.45|14149.88|14029.88|9
1627456890000|2021-07-28 07:21:30|14151.81|14031.81|14151.03|14031.03|14151.81|14031.81|14151.01|14031.01|9
1627456900000|2021-07-28 07:21:40|14150.83|14030.83|14150.22|14030.22|14151.34|14031.34|14150.22|14030.22|10
1627456910000|2021-07-28 07:21:50|14150.39|14030.39|14151.04|14031.04|14151.6|14031.6|14149.94|14029.94|10
1627456920000|2021-07-28 07:22:00|14150.97|14030.97|14146.28|14026.28|14150.97|14030.97|14146.28|14026.28|10
1627456930000|2021-07-28 07:22:10|14145.82|14025.82|14143.23|14023.23|14145.82|14025.82|14143.23|14023.23|10
1627456940000|2021-07-28 07:22:20|14143.21|14023.21|14143.43|14023.43|14143.45|14023.45|14142.39|14022.39|8
1627456950000|2021-07-28 07:22:30|14143.52|14023.52|14143.69|14023.69|14144.77|14024.77|14143.3|14023.3|10
1627456960000|2021-07-28 07:22:40|14143.86|14023.86|14145.83|14025.83|14145.83|14025.83|14143.86|14023.86|10
1627456970000|2021-07-28 07:22:50|14146.75|14026.75|14147|14027|14147.15|14027.15|14146.69|14026.69|10
1627456980000|2021-07-28 07:23:00|14147.63|14027.63|14149.39|14029.39|14149.39|14029.39|14147.18|14027.18|10
1627456990000|2021-07-28 07:23:10|14149.33|14029.33|14149.95|14029.95|14150.68|14030.68|14149.24|14029.24|9
1627457000000|2021-07-28 07:23:20|14150|14030|14152.28|14032.28|14152.86|14032.86|14150|14030|10
1627457010000|2021-07-28 07:23:30|14152.51|14032.51|14153.29|14033.29|14153.4|14033.4|14152.45|14032.45|9
1627457020000|2021-07-28 07:23:40|14153.4|14033.4|14156.39|14036.39|14156.39|14036.39|14153.4|14033.4|10
1627457030000|2021-07-28 07:23:50|14156.86|14036.86|14158.17|14038.17|14158.17|14038.17|14156.86|14036.86|10
1627457040000|2021-07-28 07:24:00|14158.08|14038.08|14157.92|14037.92|14159.14|14039.14|14157.82|14037.82|9
1627457050000|2021-07-28 07:24:10|14158.15|14038.15|14159.66|14039.66|14159.66|14039.66|14158.06|14038.06|10
1627457060000|2021-07-28 07:24:20|14159.72|14039.72|14162.43|14042.43|14162.43|14042.43|14159.72|14039.72|9
1627457070000|2021-07-28 07:24:30|14161.86|14041.86|14162.96|14042.96|14163.14|14043.14|14161.42|14041.42|10
1627457080000|2021-07-28 07:24:40|14163.26|14043.26|14164.7|14044.7|14164.7|14044.7|14162.64|14042.64|10
1627457090000|2021-07-28 07:24:50|14165.64|14045.64|14176.88|14056.88|14176.88|14056.88|14165.64|14045.64|10
1627457100000|2021-07-28 07:25:00|14177.21|14057.21|14181.04|14061.04|14181.78|14061.78|14177.21|14057.21|10
1627457110000|2021-07-28 07:25:10|14180.99|14060.99|14181.35|14061.35|14181.62|14061.62|14180|14060|10
1627457120000|2021-07-28 07:25:20|14181.27|14061.27|14179.44|14059.44|14181.27|14061.27|14179.32|14059.32|10
1627457130000|2021-07-28 07:25:30|14179.23|14059.23|14178.36|14058.36|14179.23|14059.23|14178.36|14058.36|10
1627457140000|2021-07-28 07:25:40|14179.24|14059.24|14178.91|14058.91|14179.24|14059.24|14178.79|14058.79|9
1627457150000|2021-07-28 07:25:50|14179.15|14059.15|14179.91|14059.91|14180.59|14060.59|14179.15|14059.15|10
1627457160000|2021-07-28 07:26:00|14178.96|14058.96|14179.91|14059.91|14180.22|14060.22|14178.96|14058.96|10
1627457170000|2021-07-28 07:26:10|14180.01|14060.01|14180.25|14060.25|14180.83|14060.83|14179.65|14059.65|10
1627457180000|2021-07-28 07:26:20|14180.31|14060.31|14178.89|14058.89|14181.65|14061.65|14178.89|14058.89|9
1627457190000|2021-07-28 07:26:30|14179.56|14059.56|14174.57|14054.57|14179.56|14059.56|14174.57|14054.57|10
1627457200000|2021-07-28 07:26:40|14173.92|14053.92|14171.01|14051.01|14173.92|14053.92|14171.01|14051.01|10
1627457210000|2021-07-28 07:26:50|14170.76|14050.76|14168.44|14048.44|14170.76|14050.76|14168.32|14048.32|9
1627457220000|2021-07-28 07:27:00|14167.7|14047.7|14169.61|14049.61|14169.61|14049.61|14167.26|14047.26|10
1627457230000|2021-07-28 07:27:10|14169.27|14049.27|14169.43|14049.43|14170.06|14050.06|14169.27|14049.27|9
1627457240000|2021-07-28 07:27:20|14170.66|14050.66|14171.46|14051.46|14171.9|14051.9|14169.82|14049.82|10
1627457250000|2021-07-28 07:27:30|14171.41|14051.41|14173.83|14053.83|14173.83|14053.83|14171.38|14051.38|10
1627457260000|2021-07-28 07:27:40|14173.65|14053.65|14171.53|14051.53|14174|14054|14170.95|14050.95|9
1627457270000|2021-07-28 07:27:50|14171.12|14051.12|14174.35|14054.35|14174.54|14054.54|14171.11|14051.11|10
1627457280000|2021-07-28 07:28:00|14174.28|14054.28|14172.11|14052.11|14174.35|14054.35|14171.71|14051.71|10
1627457290000|2021-07-28 07:28:10|14172.27|14052.27|14173.97|14053.97|14173.97|14053.97|14172.23|14052.23|10
1627457300000|2021-07-28 07:28:20|14173.1|14053.1|14175.71|14055.71|14175.71|14055.71|14173.1|14053.1|10
1627457310000|2021-07-28 07:28:30|14175.91|14055.91|14178.17|14058.17|14178.17|14058.17|14175.91|14055.91|10
1627457320000|2021-07-28 07:28:40|14178.19|14058.19|14183.4|14063.4|14183.4|14063.4|14178.19|14058.19|10
1627457330000|2021-07-28 07:28:50|14182.54|14062.54|14179.6|14059.6|14182.54|14062.54|14179.51|14059.51|10
1627457340000|2021-07-28 07:29:00|14179.69|14059.69|14177.98|14057.98|14179.69|14059.69|14177.98|14057.98|9
1627457350000|2021-07-28 07:29:10|14176.91|14056.91|14177.4|14057.4|14177.4|14057.4|14176.91|14056.91|8
1627457360000|2021-07-28 07:29:20|14178.82|14058.82|14178.47|14058.47|14178.86|14058.86|14178.46|14058.46|7
1627457370000|2021-07-28 07:29:30|14178.34|14058.34|14176.77|14056.77|14178.42|14058.42|14176.77|14056.77|10
1627457380000|2021-07-28 07:29:40|14176.76|14056.76|14176.92|14056.92|14176.92|14056.92|14176.49|14056.49|8
1627457390000|2021-07-28 07:29:50|14176.97|14056.97|14181.04|14061.04|14181.04|14061.04|14176.97|14056.97|9
1627457400000|2021-07-28 07:30:00|14180.94|14060.94|14179.42|14059.42|14181|14061|14179.42|14059.42|10
1627457410000|2021-07-28 07:30:10|14179.33|14059.33|14180.53|14060.53|14181.01|14061.01|14179.33|14059.33|9
1627457420000|2021-07-28 07:30:20|14180.49|14060.49|14180.61|14060.61|14180.68|14060.68|14180.49|14060.49|8
1627457430000|2021-07-28 07:30:30|14180.64|14060.64|14176.98|14056.98|14180.64|14060.64|14176.98|14056.98|10
1627457440000|2021-07-28 07:30:40|14176.92|14056.92|14174.5|14054.5|14176.92|14056.92|14174.5|14054.5|9
1627457450000|2021-07-28 07:30:50|14174.1|14054.1|14174.95|14054.95|14175.23|14055.23|14174.1|14054.1|9
1627457460000|2021-07-28 07:31:00|14174.37|14054.37|14170.09|14050.09|14174.37|14054.37|14170.09|14050.09|10
1627457470000|2021-07-28 07:31:10|14169.43|14049.43|14166.64|14046.64|14169.43|14049.43|14166.64|14046.64|10
1627457480000|2021-07-28 07:31:20|14166.23|14046.23|14164.5|14044.5|14166.3|14046.3|14164.5|14044.5|10
1627457490000|2021-07-28 07:31:30|14163.99|14043.99|14156.01|14036.01|14163.99|14043.99|14155.75|14035.75|10
1627457500000|2021-07-28 07:31:40|14155.72|14035.72|14150.18|14030.18|14155.72|14035.72|14150.18|14030.18|10
1627457510000|2021-07-28 07:31:50|14149.45|14029.45|14138.88|14018.88|14149.45|14029.45|14138.88|14018.88|10
1627457520000|2021-07-28 07:32:00|14136.59|14016.59|14118.19|13998.19|14136.59|14016.59|14118.19|13998.19|10
1627457530000|2021-07-28 07:32:10|14117.6|13997.6|14118.16|13998.16|14118.5|13998.5|14117.09|13997.09|10
1627457540000|2021-07-28 07:32:20|14119.31|13999.31|14122.3|14002.3|14122.3|14002.3|14119.27|13999.27|10
1627457550000|2021-07-28 07:32:30|14122.82|14002.82|14124.16|14004.16|14124.6|14004.6|14122.75|14002.75|10
1627457560000|2021-07-28 07:32:40|14124.98|14004.98|14125.29|14005.29|14125.81|14005.81|14124.48|14004.48|9
1627457570000|2021-07-28 07:32:50|14125.67|14005.67|14127.63|14007.63|14127.63|14007.63|14125.57|14005.57|9
1627457580000|2021-07-28 07:33:00|14128.11|14008.11|14128.77|14008.77|14129.22|14009.22|14128.11|14008.11|10
1627457590000|2021-07-28 07:33:10|14129.1|14009.1|14133.85|14013.85|14133.85|14013.85|14129.1|14009.1|10
1627457600000|2021-07-28 07:33:20|14134.04|14014.04|14132.27|14012.27|14135.03|14015.03|14132.27|14012.27|10
1627457610000|2021-07-28 07:33:30|14131.99|14011.99|14131.74|14011.74|14131.99|14011.99|14130.73|14010.73|10
1627457620000|2021-07-28 07:33:40|14130.88|14010.88|14131.77|14011.77|14132.09|14012.09|14130.78|14010.78|9
1627457630000|2021-07-28 07:33:50|14131.45|14011.45|14130.86|14010.86|14132.17|14012.17|14130.34|14010.34|10
1627457640000|2021-07-28 07:34:00|14131.36|14011.36|14132.15|14012.15|14132.28|14012.28|14131.36|14011.36|9
1627457650000|2021-07-28 07:34:10|14131.49|14011.49|14131.67|14011.67|14131.67|14011.67|14130.9|14010.9|9
1627457660000|2021-07-28 07:34:20|14131.92|14011.92|14132.43|14012.43|14133.68|14013.68|14131.92|14011.92|10
1627457670000|2021-07-28 07:34:30|14133.7|14013.7|14133.37|14013.37|14133.87|14013.87|14133.37|14013.37|9
1627457680000|2021-07-28 07:34:40|14133.44|14013.44|14135.19|14015.19|14135.33|14015.33|14133.22|14013.22|9
1627457690000|2021-07-28 07:34:50|14135.21|14015.21|14135.13|14015.13|14135.4|14015.4|14134.23|14014.23|10
1627457700000|2021-07-28 07:35:00|14135.09|14015.09|14136.78|14016.78|14136.78|14016.78|14134.67|14014.67|10
1627457710000|2021-07-28 07:35:10|14136.34|14016.34|14138.57|14018.57|14138.57|14018.57|14136.34|14016.34|10
1627457720000|2021-07-28 07:35:20|14138.6|14018.6|14140.72|14020.72|14140.72|14020.72|14138.6|14018.6|10
1627457730000|2021-07-28 07:35:30|14141.15|14021.15|14141.64|14021.64|14141.72|14021.72|14141.05|14021.05|10
1627457740000|2021-07-28 07:35:40|14141.59|14021.59|14142.83|14022.83|14142.92|14022.92|14141.3|14021.3|10
1627457750000|2021-07-28 07:35:50|14142.81|14022.81|14146.39|14026.39|14146.45|14026.45|14142.81|14022.81|9
1627457760000|2021-07-28 07:36:00|14146.29|14026.29|14146.67|14026.67|14147.58|14027.58|14146.24|14026.24|10
1627457770000|2021-07-28 07:36:10|14146.51|14026.51|14147.74|14027.74|14147.84|14027.84|14145.06|14025.06|10
1627457780000|2021-07-28 07:36:20|14148.25|14028.25|14156.85|14036.85|14156.85|14036.85|14148.25|14028.25|10
1627457790000|2021-07-28 07:36:30|14157.87|14037.87|14158.15|14038.15|14160.31|14040.31|14157.87|14037.87|10
1627457800000|2021-07-28 07:36:40|14158.62|14038.62|14161.38|14041.38|14161.54|14041.54|14158.62|14038.62|10
1627457810000|2021-07-28 07:36:50|14163.27|14043.27|14165.4|14045.4|14165.4|14045.4|14163.21|14043.21|10
1627457820000|2021-07-28 07:37:00|14166.61|14046.61|14170.11|14050.11|14170.11|14050.11|14166.4|14046.4|10
1627457830000|2021-07-28 07:37:10|14169.11|14049.11|14172.19|14052.19|14172.19|14052.19|14167.9|14047.9|10
1627457840000|2021-07-28 07:37:20|14174.01|14054.01|14181.26|14061.26|14183.95|14063.95|14174.01|14054.01|10
1627457850000|2021-07-28 07:37:30|14181.24|14061.24|14191.77|14071.77|14191.77|14071.77|14181.24|14061.24|10
1627457860000|2021-07-28 07:37:40|14192.04|14072.04|14196.71|14076.71|14197.37|14077.37|14192.04|14072.04|10
1627457870000|2021-07-28 07:37:50|14198.65|14078.65|14200.3|14080.3|14200.3|14080.3|14198.65|14078.65|10
1627457880000|2021-07-28 07:38:00|14199.14|14079.14|14205.12|14085.12|14205.12|14085.12|14198.43|14078.43|10
1627457890000|2021-07-28 07:38:10|14202.67|14082.67|14208.12|14088.12|14208.32|14088.32|14202.67|14082.67|10
1627457900000|2021-07-28 07:38:20|14207.87|14087.87|14211.66|14091.66|14212.5|14092.5|14207.87|14087.87|10
1627457910000|2021-07-28 07:38:30|14211.15|14091.15|14223.48|14103.48|14223.48|14103.48|14211.15|14091.15|10
1627457920000|2021-07-28 07:38:40|14223.89|14103.89|14226.59|14106.59|14230.51|14110.51|14223.21|14103.21|10
1627457930000|2021-07-28 07:38:50|14227.46|14107.46|14224.61|14104.61|14228.07|14108.07|14224.29|14104.29|10
1627457940000|2021-07-28 07:39:00|14224.12|14104.12|14220.24|14100.24|14224.12|14104.12|14220.24|14100.24|10
1627457950000|2021-07-28 07:39:10|14220.92|14100.92|14228.47|14108.47|14228.47|14108.47|14220.92|14100.92|10
1627457960000|2021-07-28 07:39:20|14228.54|14108.54|14231.98|14111.98|14232.92|14112.92|14228.41|14108.41|10
1627457970000|2021-07-28 07:39:30|14232.22|14112.22|14233|14113|14234.05|14114.05|14232.12|14112.12|10
1627457980000|2021-07-28 07:39:40|14233.01|14113.01|14232|14112|14233.01|14113.01|14231.47|14111.47|10
1627457990000|2021-07-28 07:39:50|14231.29|14111.29|14231.53|14111.53|14233.52|14113.52|14230.11|14110.11|10
1627458000000|2021-07-28 07:40:00|14231.28|14111.28|14237.77|14117.77|14237.77|14117.77|14230.85|14110.85|10
1627458010000|2021-07-28 07:40:10|14239.11|14119.11|14246.42|14126.42|14246.42|14126.42|14239.11|14119.11|10
1627458020000|2021-07-28 07:40:20|14247.4|14127.4|14251.58|14131.58|14251.76|14131.76|14246.37|14126.37|10
1627458030000|2021-07-28 07:40:30|14251.48|14131.48|14247.71|14127.71|14252.4|14132.4|14247.71|14127.71|10
1627458040000|2021-07-28 07:40:40|14247.14|14127.14|14251.67|14131.67|14251.67|14131.67|14245.76|14125.76|10
1627458050000|2021-07-28 07:40:50|14252.51|14132.51|14256.42|14136.42|14256.77|14136.77|14252.51|14132.51|10
1627458060000|2021-07-28 07:41:00|14256.87|14136.87|14259.99|14139.99|14259.99|14139.99|14256.87|14136.87|10
1627458070000|2021-07-28 07:41:10|14262.08|14142.08|14262.74|14142.74|14262.95|14142.95|14261.12|14141.12|10
1627458080000|2021-07-28 07:41:20|14262.11|14142.11|14265.46|14145.46|14265.46|14145.46|14260.65|14140.65|10
1627458090000|2021-07-28 07:41:30|14265.82|14145.82|14271.41|14151.41|14271.41|14151.41|14265.82|14145.82|10
1627458100000|2021-07-28 07:41:40|14274.83|14154.83|14281.14|14161.14|14281.14|14161.14|14274.7|14154.7|10
1627458110000|2021-07-28 07:41:50|14281.93|14161.93|14288.59|14168.59|14288.59|14168.59|14281.57|14161.57|10
1627458120000|2021-07-28 07:42:00|14289.37|14169.37|14287.02|14167.02|14290.17|14170.17|14287.02|14167.02|10
1627458130000|2021-07-28 07:42:10|14287.09|14167.09|14285.46|14165.46|14287.11|14167.11|14284.58|14164.58|10
1627458140000|2021-07-28 07:42:20|14285.7|14165.7|14289.98|14169.98|14291.28|14171.28|14285.7|14165.7|10
1627458150000|2021-07-28 07:42:30|14289.11|14169.11|14286.12|14166.12|14289.11|14169.11|14286.12|14166.12|9
1627458160000|2021-07-28 07:42:40|14287.66|14167.66|14296|14176|14299.18|14179.18|14287.66|14167.66|10
1627458170000|2021-07-28 07:42:50|14295.67|14175.67|14305.27|14185.27|14305.27|14185.27|14295.67|14175.67|10
1627458180000|2021-07-28 07:43:00|14306.14|14186.14|14304.3|14184.3|14306.14|14186.14|14303.36|14183.36|10
1627458190000|2021-07-28 07:43:10|14304.82|14184.82|14311.32|14191.32|14311.32|14191.32|14304.82|14184.82|10
1627458200000|2021-07-28 07:43:20|14310.9|14190.9|14309.01|14189.01|14310.93|14190.93|14307.91|14187.91|10
1627458210000|2021-07-28 07:43:30|14308.73|14188.73|14311.66|14191.66|14311.66|14191.66|14308.33|14188.33|10
1627458220000|2021-07-28 07:43:40|14312.27|14192.27|14315.21|14195.21|14315.21|14195.21|14312.27|14192.27|10
1627458230000|2021-07-28 07:43:50|14314.42|14194.42|14311.77|14191.77|14314.98|14194.98|14311.77|14191.77|10
1627458240000|2021-07-28 07:44:00|14311.31|14191.31|14310.23|14190.23|14311.31|14191.31|14308.58|14188.58|10
1627458250000|2021-07-28 07:44:10|14310.78|14190.78|14316.93|14196.93|14316.93|14196.93|14310.78|14190.78|10
1627458260000|2021-07-28 07:44:20|14317.39|14197.39|14318.95|14198.95|14320.19|14200.19|14317.39|14197.39|10
1627458270000|2021-07-28 07:44:30|14318.99|14198.99|14323.4|14203.4|14323.43|14203.43|14318.99|14198.99|10
1627458280000|2021-07-28 07:44:40|14322.94|14202.94|14329.08|14209.08|14329.08|14209.08|14322.94|14202.94|10
1627458290000|2021-07-28 07:44:50|14329.01|14209.01|14335.88|14215.88|14335.88|14215.88|14329.01|14209.01|10
1627458300000|2021-07-28 07:45:00|14335.06|14215.06|14337.17|14217.17|14337.23|14217.23|14334.8|14214.8|10
1627458310000|2021-07-28 07:45:10|14337.09|14217.09|14333.63|14213.63|14338.45|14218.45|14333.63|14213.63|9
1627458320000|2021-07-28 07:45:20|14332.19|14212.19|14327.64|14207.64|14332.19|14212.19|14327.64|14207.64|10
1627458330000|2021-07-28 07:45:30|14325.09|14205.09|14327.55|14207.55|14328.73|14208.73|14324.11|14204.11|10
1627458340000|2021-07-28 07:45:40|14328.24|14208.24|14332.68|14212.68|14333.32|14213.32|14328.24|14208.24|10
1627458350000|2021-07-28 07:45:50|14333.73|14213.73|14334.79|14214.79|14335.18|14215.18|14333.73|14213.73|10
1627458360000|2021-07-28 07:46:00|14334.6|14214.6|14337.7|14217.7|14337.85|14217.85|14334.6|14214.6|10
1627458370000|2021-07-28 07:46:10|14338.12|14218.12|14341.98|14221.98|14341.98|14221.98|14338.12|14218.12|10
1627458380000|2021-07-28 07:46:20|14343.18|14223.18|14347.47|14227.47|14347.47|14227.47|14343.18|14223.18|10
1627458390000|2021-07-28 07:46:30|14349.16|14229.16|14351.88|14231.88|14352.48|14232.48|14349.16|14229.16|10
1627458400000|2021-07-28 07:46:40|14352.77|14232.77|14354.24|14234.24|14354.31|14234.31|14352.77|14232.77|10
1627458410000|2021-07-28 07:46:50|14354.07|14234.07|14355.91|14235.91|14355.91|14235.91|14352.44|14232.44|10
1627458420000|2021-07-28 07:47:00|14354.94|14234.94|14351.74|14231.74|14355.01|14235.01|14351.74|14231.74|10
1627458430000|2021-07-28 07:47:10|14351.14|14231.14|14349.14|14229.14|14351.62|14231.62|14348.85|14228.85|10
1627458440000|2021-07-28 07:47:20|14347.01|14227.01|14338.72|14218.72|14347.01|14227.01|14338.72|14218.72|10
1627458450000|2021-07-28 07:47:30|14338.56|14218.56|14335.17|14215.17|14338.56|14218.56|14333.24|14213.24|10
1627458460000|2021-07-28 07:47:40|14335.48|14215.48|14334.04|14214.04|14335.75|14215.75|14333.95|14213.95|9
1627458470000|2021-07-28 07:47:50|14333.74|14213.74|14335.58|14215.58|14335.58|14215.58|14333.52|14213.52|9
1627458480000|2021-07-28 07:48:00|14336.58|14216.58|14337.34|14217.34|14337.34|14217.34|14335.17|14215.17|10
1627458490000|2021-07-28 07:48:10|14336.98|14216.98|14337.48|14217.48|14338.7|14218.7|14336.87|14216.87|10
1627458500000|2021-07-28 07:48:20|14337.24|14217.24|14335.81|14215.81|14337.81|14217.81|14335.81|14215.81|10
1627458510000|2021-07-28 07:48:30|14335.49|14215.49|14336.22|14216.22|14336.22|14216.22|14333.83|14213.83|9
1627458520000|2021-07-28 07:48:40|14336.32|14216.32|14336.19|14216.19|14336.99|14216.99|14335.97|14215.97|10
1627458530000|2021-07-28 07:48:50|14336.52|14216.52|14335.76|14215.76|14336.52|14216.52|14334.6|14214.6|10
1627458540000|2021-07-28 07:49:00|14336.4|14216.4|14333.62|14213.62|14336.4|14216.4|14333.54|14213.54|10
1627458550000|2021-07-28 07:49:10|14334.77|14214.77|14334.47|14214.47|14335.38|14215.38|14333.97|14213.97|10
1627458560000|2021-07-28 07:49:20|14334.81|14214.81|14335.75|14215.75|14335.9|14215.9|14333.7|14213.7|10
1627458570000|2021-07-28 07:49:30|14335.78|14215.78|14336.67|14216.67|14336.67|14216.67|14334.84|14214.84|10
1627458580000|2021-07-28 07:49:40|14336.35|14216.35|14336.76|14216.76|14337.19|14217.19|14336.35|14216.35|10
1627458590000|2021-07-28 07:49:50|14334.43|14214.43|14329.24|14209.24|14334.52|14214.52|14329.24|14209.24|10
1627458600000|2021-07-28 07:50:00|14329.02|14209.02|14328.85|14208.85|14329.24|14209.24|14327.81|14207.81|10
1627458610000|2021-07-28 07:50:10|14327.87|14207.87|14328.35|14208.35|14328.52|14208.52|14327.81|14207.81|10
1627458620000|2021-07-28 07:50:20|14326.64|14206.64|14326.4|14206.4|14327.36|14207.36|14326.18|14206.18|10
1627458630000|2021-07-28 07:50:30|14325.6|14205.6|14322.91|14202.91|14325.6|14205.6|14322.91|14202.91|10
1627458640000|2021-07-28 07:50:40|14320.97|14200.97|14322.37|14202.37|14322.37|14202.37|14320.42|14200.42|9
1627458650000|2021-07-28 07:50:50|14322.27|14202.27|14321.06|14201.06|14322.83|14202.83|14321.06|14201.06|10
1627458660000|2021-07-28 07:51:00|14320.81|14200.81|14321.79|14201.79|14321.79|14201.79|14320.01|14200.01|10
1627458670000|2021-07-28 07:51:10|14321.69|14201.69|14319.21|14199.21|14321.89|14201.89|14319.21|14199.21|10
1627458680000|2021-07-28 07:51:20|14319.24|14199.24|14322.08|14202.08|14322.35|14202.35|14319.24|14199.24|10
1627458690000|2021-07-28 07:51:30|14322.59|14202.59|14319.65|14199.65|14322.59|14202.59|14319.53|14199.53|9
1627458700000|2021-07-28 07:51:40|14318.68|14198.68|14313.4|14193.4|14319.26|14199.26|14313.11|14193.11|10
1627458710000|2021-07-28 07:51:50|14313.63|14193.63|14314.98|14194.98|14314.98|14194.98|14313.02|14193.02|10
1627458720000|2021-07-28 07:52:00|14314.93|14194.93|14319.7|14199.7|14319.7|14199.7|14314.93|14194.93|10
1627458730000|2021-07-28 07:52:10|14320.12|14200.12|14322.29|14202.29|14322.29|14202.29|14320.12|14200.12|10
1627458740000|2021-07-28 07:52:20|14322.3|14202.3|14327.94|14207.94|14327.94|14207.94|14322.3|14202.3|10
1627458750000|2021-07-28 07:52:30|14327.91|14207.91|14326.7|14206.7|14328.59|14208.59|14326.7|14206.7|10
1627458760000|2021-07-28 07:52:40|14326.65|14206.65|14322.61|14202.61|14326.65|14206.65|14322.58|14202.58|10
1627458770000|2021-07-28 07:52:50|14322.66|14202.66|14316.12|14196.12|14322.66|14202.66|14315.9|14195.9|10
1627458780000|2021-07-28 07:53:00|14315.79|14195.79|14319.78|14199.78|14319.78|14199.78|14315.79|14195.79|10
1627458790000|2021-07-28 07:53:10|14321.17|14201.17|14322.8|14202.8|14322.8|14202.8|14320.2|14200.2|10
1627458800000|2021-07-28 07:53:20|14325.91|14205.91|14329.06|14209.06|14329.58|14209.58|14325.91|14205.91|10
1627458810000|2021-07-28 07:53:30|14327.83|14207.83|14330.76|14210.76|14330.76|14210.76|14327.83|14207.83|10
1627458820000|2021-07-28 07:53:40|14331.56|14211.56|14331.16|14211.16|14332.29|14212.29|14330.38|14210.38|10
1627458830000|2021-07-28 07:53:50|14330.91|14210.91|14331.14|14211.14|14331.36|14211.36|14329.62|14209.62|10
1627458840000|2021-07-28 07:54:00|14334.08|14214.08|14334.65|14214.65|14337.53|14217.53|14334.08|14214.08|10
1627458850000|2021-07-28 07:54:10|14334.82|14214.82|14336.28|14216.28|14337.24|14217.24|14333.91|14213.91|10
1627458860000|2021-07-28 07:54:20|14335.37|14215.37|14330.05|14210.05|14335.37|14215.37|14330.05|14210.05|10
1627458870000|2021-07-28 07:54:30|14330|14210|14329.15|14209.15|14330.79|14210.79|14329.15|14209.15|10
1627458880000|2021-07-28 07:54:40|14329.78|14209.78|14334.96|14214.96|14334.96|14214.96|14329.78|14209.78|10
1627458890000|2021-07-28 07:54:50|14335.03|14215.03|14336.62|14216.62|14337.74|14217.74|14335.03|14215.03|10
1627458900000|2021-07-28 07:55:00|14337.19|14217.19|14333.15|14213.15|14337.3|14217.3|14333.15|14213.15|9
1627458910000|2021-07-28 07:55:10|14332.87|14212.87|14329.52|14209.52|14332.87|14212.87|14329.52|14209.52|10
1627458920000|2021-07-28 07:55:20|14329.7|14209.7|14329.99|14209.99|14332.02|14212.02|14328.84|14208.84|10
1627458930000|2021-07-28 07:55:30|14330.37|14210.37|14332.16|14212.16|14332.16|14212.16|14330.37|14210.37|10
1627458940000|2021-07-28 07:55:40|14331.69|14211.69|14332.99|14212.99|14333.07|14213.07|14331.51|14211.51|10
1627458950000|2021-07-28 07:55:50|14333.43|14213.43|14333.52|14213.52|14333.58|14213.58|14332.44|14212.44|10
1627458960000|2021-07-28 07:56:00|14333.53|14213.53|14336.89|14216.89|14336.9|14216.9|14333.53|14213.53|10
1627458970000|2021-07-28 07:56:10|14337.9|14217.9|14336.67|14216.67|14337.9|14217.9|14336.33|14216.33|10
1627458980000|2021-07-28 07:56:20|14336.13|14216.13|14337.18|14217.18|14337.18|14217.18|14334.43|14214.43|10
1627458990000|2021-07-28 07:56:30|14336.61|14216.61|14335.83|14215.83|14336.61|14216.61|14335.56|14215.56|10
1627459000000|2021-07-28 07:56:40|14335.63|14215.63|14335.26|14215.26|14336.1|14216.1|14334.64|14214.64|10
1627459010000|2021-07-28 07:56:50|14334.97|14214.97|14334.73|14214.73|14334.97|14214.97|14333.67|14213.67|10
1627459020000|2021-07-28 07:57:00|14334.88|14214.88|14332.97|14212.97|14334.88|14214.88|14332.94|14212.94|10
1627459030000|2021-07-28 07:57:10|14332.53|14212.53|14332.83|14212.83|14332.83|14212.83|14331.49|14211.49|10
1627459040000|2021-07-28 07:57:20|14333.07|14213.07|14334.78|14214.78|14334.78|14214.78|14333.07|14213.07|10
1627459050000|2021-07-28 07:57:30|14334.61|14214.61|14335.89|14215.89|14335.89|14215.89|14334.61|14214.61|9
1627459060000|2021-07-28 07:57:40|14335.71|14215.71|14334.98|14214.98|14336.33|14216.33|14334.98|14214.98|10
1627459070000|2021-07-28 07:57:50|14334.15|14214.15|14334.49|14214.49|14334.78|14214.78|14333.78|14213.78|10
1627459080000|2021-07-28 07:58:00|14334.4|14214.4|14332.69|14212.69|14335.16|14215.16|14332.69|14212.69|10
1627459090000|2021-07-28 07:58:10|14331.48|14211.48|14328.77|14208.77|14331.48|14211.48|14328.77|14208.77|9
1627459100000|2021-07-28 07:58:20|14328.99|14208.99|14328.51|14208.51|14329.89|14209.89|14328.51|14208.51|10
1627459110000|2021-07-28 07:58:30|14328.39|14208.39|14327.05|14207.05|14328.39|14208.39|14327.05|14207.05|10
1627459120000|2021-07-28 07:58:40|14326.96|14206.96|14324.97|14204.97|14328.26|14208.26|14324.97|14204.97|10
1627459130000|2021-07-28 07:58:50|14325.39|14205.39|14319.5|14199.5|14325.39|14205.39|14319.5|14199.5|10
1627459140000|2021-07-28 07:59:00|14318.97|14198.97|14315.53|14195.53|14318.97|14198.97|14315.39|14195.39|10
1627459150000|2021-07-28 07:59:10|14315.56|14195.56|14316.62|14196.62|14316.62|14196.62|14315.09|14195.09|9
1627459160000|2021-07-28 07:59:20|14316.48|14196.48|14318.45|14198.45|14318.69|14198.69|14316.48|14196.48|10
1627459170000|2021-07-28 07:59:30|14318.43|14198.43|14319.29|14199.29|14319.29|14199.29|14317.6|14197.6|10
1627459180000|2021-07-28 07:59:40|14320.29|14200.29|14323.95|14203.95|14323.95|14203.95|14320.29|14200.29|10
1627459190000|2021-07-28 07:59:50|14323.06|14203.06|14325.72|14205.72|14325.72|14205.72|14323.06|14203.06|9
1627459200000|2021-07-28 08:00:00|14325.85|14205.85|14330.29|14210.29|14331.53|14211.53|14325.4|14205.4|10
1627459210000|2021-07-28 08:00:10|14329.93|14209.93|14329.71|14209.71|14330.75|14210.75|14328.98|14208.98|8
1627459220000|2021-07-28 08:00:20|14329.07|14209.07|14325.34|14205.34|14329.07|14209.07|14323.96|14203.96|10
1627459230000|2021-07-28 08:00:30|14325.68|14205.68|14330.68|14210.68|14330.68|14210.68|14325.26|14205.26|10
1627459240000|2021-07-28 08:00:40|14331.11|14211.11|14333.02|14213.02|14335.33|14215.33|14331.11|14211.11|10
1627459250000|2021-07-28 08:00:50|14332.92|14212.92|14336.68|14216.68|14336.68|14216.68|14332.92|14212.92|10
1627459260000|2021-07-28 08:01:00|14336.58|14216.58|14338.7|14218.7|14338.93|14218.93|14336.14|14216.14|9
1627459270000|2021-07-28 08:01:10|14338.67|14218.67|14340.33|14220.33|14340.33|14220.33|14338.67|14218.67|10
1627459280000|2021-07-28 08:01:20|14338.68|14218.68|14342.81|14222.81|14342.81|14222.81|14338.27|14218.27|10
1627459290000|2021-07-28 08:01:30|14341.92|14221.92|14341.25|14221.25|14342.03|14222.03|14340.19|14220.19|9
1627459300000|2021-07-28 08:01:40|14341.12|14221.12|14339.06|14219.06|14341.12|14221.12|14338.36|14218.36|10
1627459310000|2021-07-28 08:01:50|14339.44|14219.44|14339.51|14219.51|14341.36|14221.36|14339.44|14219.44|10
1627459320000|2021-07-28 08:02:00|14339.3|14219.3|14336.83|14216.83|14339.3|14219.3|14336.39|14216.39|9
1627459330000|2021-07-28 08:02:10|14337.44|14217.44|14334.58|14214.58|14339.03|14219.03|14334.58|14214.58|10
1627459340000|2021-07-28 08:02:20|14336.28|14216.28|14333.8|14213.8|14337.66|14217.66|14333.74|14213.74|10
1627459350000|2021-07-28 08:02:30|14333.25|14213.25|14328.29|14208.29|14333.25|14213.25|14328.29|14208.29|10
1627459360000|2021-07-28 08:02:40|14327.69|14207.69|14327.24|14207.24|14327.69|14207.69|14325.83|14205.83|10
1627459370000|2021-07-28 08:02:50|14324.28|14204.28|14317.2|14197.2|14324.28|14204.28|14317.2|14197.2|10
1627459380000|2021-07-28 08:03:00|14316.52|14196.52|14315.65|14195.65|14316.52|14196.52|14314.7|14194.7|10
1627459390000|2021-07-28 08:03:10|14315.6|14195.6|14315.1|14195.1|14315.6|14195.6|14313.44|14193.44|10
1627459400000|2021-07-28 08:03:20|14315.67|14195.67|14313.72|14193.72|14315.67|14195.67|14312.94|14192.94|10
1627459410000|2021-07-28 08:03:30|14313.94|14193.94|14317.51|14197.51|14317.51|14197.51|14313.94|14193.94|9
1627459420000|2021-07-28 08:03:40|14317.05|14197.05|14315.37|14195.37|14317.05|14197.05|14315.15|14195.15|10
1627459430000|2021-07-28 08:03:50|14315.12|14195.12|14305.23|14185.23|14315.12|14195.12|14304.35|14184.35|10
1627459440000|2021-07-28 08:04:00|14304.8|14184.8|14301.2|14181.2|14304.8|14184.8|14301.2|14181.2|10
1627459450000|2021-07-28 08:04:10|14301.29|14181.29|14298.86|14178.86|14301.29|14181.29|14297.04|14177.04|10
1627459460000|2021-07-28 08:04:20|14299.69|14179.69|14298.62|14178.62|14300.75|14180.75|14298.62|14178.62|10
1627459470000|2021-07-28 08:04:30|14298.67|14178.67|14299.65|14179.65|14299.75|14179.75|14297.87|14177.87|10
1627459480000|2021-07-28 08:04:40|14299.89|14179.89|14301.53|14181.53|14301.7|14181.7|14299.89|14179.89|10
1627459490000|2021-07-28 08:04:50|14301.77|14181.77|14302.66|14182.66|14302.66|14182.66|14301.42|14181.42|10
1627459500000|2021-07-28 08:05:00|14302.69|14182.69|14303.51|14183.51|14303.61|14183.61|14301.67|14181.67|10
1627459510000|2021-07-28 08:05:10|14303.91|14183.91|14302.36|14182.36|14303.91|14183.91|14301.84|14181.84|10
1627459520000|2021-07-28 08:05:20|14302.64|14182.64|14299|14179|14302.64|14182.64|14298.9|14178.9|10
1627459530000|2021-07-28 08:05:30|14298.87|14178.87|14296.99|14176.99|14298.87|14178.87|14296.72|14176.72|10
1627459540000|2021-07-28 08:05:40|14297.39|14177.39|14295.49|14175.49|14298.05|14178.05|14295.25|14175.25|10
1627459550000|2021-07-28 08:05:50|14295.68|14175.68|14302.98|14182.98|14302.98|14182.98|14295.68|14175.68|10
1627459560000|2021-07-28 08:06:00|14303.03|14183.03|14307.58|14187.58|14307.58|14187.58|14302.45|14182.45|10
1627459570000|2021-07-28 08:06:10|14307.71|14187.71|14309.14|14189.14|14309.96|14189.96|14307.42|14187.42|10
1627459580000|2021-07-28 08:06:20|14309.91|14189.91|14312.95|14192.95|14312.95|14192.95|14309.91|14189.91|9
1627459590000|2021-07-28 08:06:30|14313.22|14193.22|14315.83|14195.83|14315.83|14195.83|14313.03|14193.03|10
1627459600000|2021-07-28 08:06:40|14315.53|14195.53|14314.05|14194.05|14315.53|14195.53|14313.73|14193.73|10
1627459610000|2021-07-28 08:06:50|14316.1|14196.1|14323.37|14203.37|14323.37|14203.37|14316.1|14196.1|10
1627459620000|2021-07-28 08:07:00|14322.28|14202.28|14325.09|14205.09|14325.09|14205.09|14321.66|14201.66|9
1627459630000|2021-07-28 08:07:10|14323.35|14203.35|14325.34|14205.34|14325.34|14205.34|14322.77|14202.77|10
1627459640000|2021-07-28 08:07:20|14326.28|14206.28|14335.72|14215.72|14335.72|14215.72|14326.28|14206.28|10
1627459650000|2021-07-28 08:07:30|14336.21|14216.21|14342.1|14222.1|14342.1|14222.1|14336.21|14216.21|10
1627459660000|2021-07-28 08:07:40|14342.45|14222.45|14342.7|14222.7|14342.72|14222.72|14340.34|14220.34|10
1627459670000|2021-07-28 08:07:50|14343.73|14223.73|14342.94|14222.94|14348.24|14228.24|14342.94|14222.94|10
1627459680000|2021-07-28 08:08:00|14342.91|14222.91|14339.86|14219.86|14342.91|14222.91|14338.91|14218.91|10
1627459690000|2021-07-28 08:08:10|14339.13|14219.13|14339.16|14219.16|14339.16|14219.16|14336.63|14216.63|8
1627459700000|2021-07-28 08:08:20|14338.15|14218.15|14340.05|14220.05|14340.36|14220.36|14338.15|14218.15|10
1627459710000|2021-07-28 08:08:30|14340.2|14220.2|14341.76|14221.76|14341.76|14221.76|14339.87|14219.87|10
1627459720000|2021-07-28 08:08:40|14342.09|14222.09|14342.77|14222.77|14344.69|14224.69|14341.8|14221.8|10
1627459730000|2021-07-28 08:08:50|14342.68|14222.68|14343.44|14223.44|14343.94|14223.94|14342.26|14222.26|10
1627459740000|2021-07-28 08:09:00|14344.03|14224.03|14344.7|14224.7|14345.78|14225.78|14344.03|14224.03|10
1627459750000|2021-07-28 08:09:10|14344.74|14224.74|14345.16|14225.16|14345.97|14225.97|14344.72|14224.72|10
1627459760000|2021-07-28 08:09:20|14345.27|14225.27|14347.03|14227.03|14347.03|14227.03|14345.01|14225.01|10
1627459770000|2021-07-28 08:09:30|14347.44|14227.44|14348.28|14228.28|14348.77|14228.77|14347.13|14227.13|9
1627459780000|2021-07-28 08:09:40|14348.36|14228.36|14345.95|14225.95|14348.36|14228.36|14345.95|14225.95|10
1627459790000|2021-07-28 08:09:50|14345.92|14225.92|14345.48|14225.48|14346.85|14226.85|14344.59|14224.59|10
1627459800000|2021-07-28 08:10:00|14345.43|14225.43|14346.07|14226.07|14346.07|14226.07|14344.38|14224.38|10
1627459810000|2021-07-28 08:10:10|14345.89|14225.89|14343.22|14223.22|14345.89|14225.89|14342.93|14222.93|10
1627459820000|2021-07-28 08:10:20|14344.43|14224.43|14347.29|14227.29|14347.29|14227.29|14343.8|14223.8|10
1627459830000|2021-07-28 08:10:30|14347.42|14227.42|14347.87|14227.87|14347.87|14227.87|14346.59|14226.59|10
1627459840000|2021-07-28 08:10:40|14347.8|14227.8|14346.91|14226.91|14348.7|14228.7|14346.91|14226.91|10
1627459850000|2021-07-28 08:10:50|14346.5|14226.5|14347.04|14227.04|14347.39|14227.39|14346.12|14226.12|9
1627459860000|2021-07-28 08:11:00|14347.27|14227.27|14348.25|14228.25|14349.1|14229.1|14345.98|14225.98|10
1627459870000|2021-07-28 08:11:10|14348.22|14228.22|14350.96|14230.96|14351.29|14231.29|14347.86|14227.86|10
1627459880000|2021-07-28 08:11:20|14350.29|14230.29|14350.26|14230.26|14350.84|14230.84|14349.72|14229.72|9
1627459890000|2021-07-28 08:11:30|14350.07|14230.07|14350.35|14230.35|14350.59|14230.59|14349.39|14229.39|9
1627459900000|2021-07-28 08:11:40|14350.33|14230.33|14350.59|14230.59|14350.59|14230.59|14349.47|14229.47|10
1627459910000|2021-07-28 08:11:50|14350.69|14230.69|14353.69|14233.69|14353.69|14233.69|14350.6|14230.6|10
1627459920000|2021-07-28 08:12:00|14354.18|14234.18|14356.18|14236.18|14356.18|14236.18|14353.46|14233.46|10
1627459930000|2021-07-28 08:12:10|14357.71|14237.71|14361.39|14241.39|14361.39|14241.39|14357.71|14237.71|10
1627459940000|2021-07-28 08:12:20|14361.04|14241.04|14366.28|14246.28|14366.95|14246.95|14361.04|14241.04|10
1627459950000|2021-07-28 08:12:30|14364.93|14244.93|14361.57|14241.57|14364.93|14244.93|14361.57|14241.57|10
1627459960000|2021-07-28 08:12:40|14361.2|14241.2|14360.99|14240.99|14361.2|14241.2|14358.65|14238.65|10
1627459970000|2021-07-28 08:12:50|14360.27|14240.27|14362.13|14242.13|14362.82|14242.82|14360.27|14240.27|9
1627459980000|2021-07-28 08:13:00|14362.61|14242.61|14363.92|14243.92|14366.27|14246.27|14362.61|14242.61|9
1627459990000|2021-07-28 08:13:10|14363.91|14243.91|14367.49|14247.49|14367.49|14247.49|14363.89|14243.89|10
1627460000000|2021-07-28 08:13:20|14368.09|14248.09|14374.35|14254.35|14374.42|14254.42|14368.09|14248.09|10
1627460010000|2021-07-28 08:13:30|14374.47|14254.47|14373.77|14253.77|14375.11|14255.11|14373.5|14253.5|10
1627460020000|2021-07-28 08:13:40|14373.91|14253.91|14380.19|14260.19|14380.42|14260.42|14373.91|14253.91|10
1627460030000|2021-07-28 08:13:50|14379.84|14259.84|14379.4|14259.4|14380.5|14260.5|14378.49|14258.49|10
1627460040000|2021-07-28 08:14:00|14380.15|14260.15|14385.91|14265.91|14385.91|14265.91|14379.28|14259.28|10
1627460050000|2021-07-28 08:14:10|14386.83|14266.83|14391.02|14271.02|14391.02|14271.02|14386.83|14266.83|10
1627460060000|2021-07-28 08:14:20|14392.71|14272.71|14393.09|14273.09|14393.44|14273.44|14392.52|14272.52|10
1627460070000|2021-07-28 08:14:30|14393.81|14273.81|14393.94|14273.94|14394.82|14274.82|14393.81|14273.81|10
1627460080000|2021-07-28 08:14:40|14394.23|14274.23|14396.54|14276.54|14396.54|14276.54|14393.77|14273.77|10
1627460090000|2021-07-28 08:14:50|14396.65|14276.65|14403.39|14283.39|14403.39|14283.39|14396.65|14276.65|10
1627460100000|2021-07-28 08:15:00|14403.88|14283.88|14406.04|14286.04|14406.51|14286.51|14403.72|14283.72|10
1627460110000|2021-07-28 08:15:10|14406.09|14286.09|14407.7|14287.7|14407.7|14287.7|14406.09|14286.09|10
1627460120000|2021-07-28 08:15:20|14407.83|14287.83|14408.67|14288.67|14411.31|14291.31|14407.47|14287.47|10
1627460130000|2021-07-28 08:15:30|14408.35|14288.35|14403.49|14283.49|14408.35|14288.35|14403.49|14283.49|10
1627460140000|2021-07-28 08:15:40|14402.96|14282.96|14394.4|14274.4|14402.96|14282.96|14394.4|14274.4|10
1627460150000|2021-07-28 08:15:50|14392.59|14272.59|14386.69|14266.69|14393.6|14273.6|14386.69|14266.69|10
1627460160000|2021-07-28 08:16:00|14386.61|14266.61|14387.71|14267.71|14387.71|14267.71|14384.67|14264.67|9
1627460170000|2021-07-28 08:16:10|14387.77|14267.77|14387.17|14267.17|14388.5|14268.5|14385.9|14265.9|10
1627460180000|2021-07-28 08:16:20|14385.99|14265.99|14386.75|14266.75|14387.88|14267.88|14385.8|14265.8|10
1627460190000|2021-07-28 08:16:30|14386.59|14266.59|14377.81|14257.81|14386.59|14266.59|14377.81|14257.81|10
1627460200000|2021-07-28 08:16:40|14376.62|14256.62|14366.72|14246.72|14376.62|14256.62|14366.72|14246.72|9
1627460210000|2021-07-28 08:16:50|14366.41|14246.41|14362.49|14242.49|14366.41|14246.41|14362.49|14242.49|9
1627460220000|2021-07-28 08:17:00|14361.86|14241.86|14360.03|14240.03|14361.86|14241.86|14358.76|14238.76|10
1627460230000|2021-07-28 08:17:10|14358.93|14238.93|14356.9|14236.9|14359.69|14239.69|14356.9|14236.9|10
1627460240000|2021-07-28 08:17:20|14357.04|14237.04|14355|14235|14357.04|14237.04|14354.16|14234.16|10
1627460250000|2021-07-28 08:17:30|14354.86|14234.86|14350.08|14230.08|14354.86|14234.86|14350.08|14230.08|9
1627460260000|2021-07-28 08:17:40|14351.18|14231.18|14350.71|14230.71|14351.18|14231.18|14349.51|14229.51|10
1627460270000|2021-07-28 08:17:50|14350.62|14230.62|14353.89|14233.89|14353.95|14233.95|14350.62|14230.62|10
1627460280000|2021-07-28 08:18:00|14353.65|14233.65|14352.2|14232.2|14353.65|14233.65|14352.2|14232.2|10
1627460290000|2021-07-28 08:18:10|14352.4|14232.4|14351.04|14231.04|14352.93|14232.93|14351.04|14231.04|10
1627460300000|2021-07-28 08:18:20|14350.99|14230.99|14344.14|14224.14|14350.99|14230.99|14344.14|14224.14|10
1627460310000|2021-07-28 08:18:30|14344.09|14224.09|14342.48|14222.48|14344.09|14224.09|14342.07|14222.07|9
1627460320000|2021-07-28 08:18:40|14342.19|14222.19|14339.26|14219.26|14342.19|14222.19|14339.26|14219.26|9
1627460330000|2021-07-28 08:18:50|14340.14|14220.14|14335.2|14215.2|14341.25|14221.25|14335.2|14215.2|10
1627460340000|2021-07-28 08:19:00|14333.65|14213.65|14330.15|14210.15|14334.17|14214.17|14330.15|14210.15|10
1627460350000|2021-07-28 08:19:10|14331.99|14211.99|14321.82|14201.82|14331.99|14211.99|14321.82|14201.82|10
1627460360000|2021-07-28 08:19:20|14321.5|14201.5|14319.86|14199.86|14321.5|14201.5|14319.29|14199.29|10
1627460370000|2021-07-28 08:19:30|14319.76|14199.76|14316.87|14196.87|14319.76|14199.76|14316.87|14196.87|9
1627460380000|2021-07-28 08:19:40|14316.64|14196.64|14317.81|14197.81|14317.81|14197.81|14316.1|14196.1|10
1627460390000|2021-07-28 08:19:50|14318.11|14198.11|14310.8|14190.8|14319.01|14199.01|14310.8|14190.8|10
1627460400000|2021-07-28 08:20:00|14311.01|14191.01|14308|14188|14311.01|14191.01|14308|14188|10
1627460410000|2021-07-28 08:20:10|14308.11|14188.11|14312.78|14192.78|14312.84|14192.84|14308.11|14188.11|9
1627460420000|2021-07-28 08:20:20|14312.85|14192.85|14319.51|14199.51|14319.51|14199.51|14312.75|14192.75|10
1627460430000|2021-07-28 08:20:30|14318.96|14198.96|14322.69|14202.69|14322.87|14202.87|14318.96|14198.96|9
1627460440000|2021-07-28 08:20:40|14323|14203|14324.53|14204.53|14324.65|14204.65|14323|14203|10
1627460450000|2021-07-28 08:20:50|14324.76|14204.76|14323.64|14203.64|14325.66|14205.66|14323.13|14203.13|10
1627460460000|2021-07-28 08:21:00|14322.08|14202.08|14312.1|14192.1|14322.64|14202.64|14312.1|14192.1|10
1627460470000|2021-07-28 08:21:10|14313.23|14193.23|14317.8|14197.8|14317.8|14197.8|14313.23|14193.23|10
1627460480000|2021-07-28 08:21:20|14317.16|14197.16|14319.53|14199.53|14319.68|14199.68|14317.16|14197.16|10
1627460490000|2021-07-28 08:21:30|14319.41|14199.41|14319.37|14199.37|14319.61|14199.61|14318.76|14198.76|10
1627460500000|2021-07-28 08:21:40|14319.83|14199.83|14324.05|14204.05|14324.05|14204.05|14319.74|14199.74|10
1627460510000|2021-07-28 08:21:50|14324.83|14204.83|14328.71|14208.71|14328.99|14208.99|14324.83|14204.83|10
1627460520000|2021-07-28 08:22:00|14329.86|14209.86|14331.16|14211.16|14331.16|14211.16|14328.9|14208.9|10
1627460530000|2021-07-28 08:22:10|14331.4|14211.4|14331.8|14211.8|14332.32|14212.32|14330.95|14210.95|10
1627460540000|2021-07-28 08:22:20|14332.02|14212.02|14334.08|14214.08|14334.08|14214.08|14332.02|14212.02|10
1627460550000|2021-07-28 08:22:30|14334.32|14214.32|14333.76|14213.76|14334.79|14214.79|14333.63|14213.63|10
1627460560000|2021-07-28 08:22:40|14333.82|14213.82|14332.31|14212.31|14334.02|14214.02|14332.31|14212.31|9
1627460570000|2021-07-28 08:22:50|14332.1|14212.1|14331.21|14211.21|14332.21|14212.21|14330.01|14210.01|10
1627460580000|2021-07-28 08:23:00|14331.34|14211.34|14334.56|14214.56|14334.56|14214.56|14330.86|14210.86|10
1627460590000|2021-07-28 08:23:10|14333.29|14213.29|14334.59|14214.59|14334.81|14214.81|14333.29|14213.29|9
1627460600000|2021-07-28 08:23:20|14334.95|14214.95|14338.48|14218.48|14338.48|14218.48|14334.95|14214.95|10
1627460610000|2021-07-28 08:23:30|14338.59|14218.59|14339.23|14219.23|14339.72|14219.72|14338.59|14218.59|9
1627460620000|2021-07-28 08:23:40|14338.69|14218.69|14340.28|14220.28|14340.74|14220.74|14337.74|14217.74|10
1627460630000|2021-07-28 08:23:50|14340.26|14220.26|14340.73|14220.73|14340.75|14220.75|14339.73|14219.73|10
1627460640000|2021-07-28 08:24:00|14340.76|14220.76|14341.73|14221.73|14341.76|14221.76|14340.66|14220.66|10
1627460650000|2021-07-28 08:24:10|14341.83|14221.83|14342.37|14222.37|14342.37|14222.37|14341.13|14221.13|8
1627460660000|2021-07-28 08:24:20|14343.11|14223.11|14343.58|14223.58|14344.65|14224.65|14343.11|14223.11|9
1627460670000|2021-07-28 08:24:30|14342.09|14222.09|14342.5|14222.5|14342.79|14222.79|14342.09|14222.09|10
1627460680000|2021-07-28 08:24:40|14342.35|14222.35|14339.66|14219.66|14342.35|14222.35|14339.66|14219.66|10
1627460690000|2021-07-28 08:24:50|14339.49|14219.49|14338.49|14218.49|14339.49|14219.49|14337.87|14217.87|10
1627460700000|2021-07-28 08:25:00|14338.25|14218.25|14335.98|14215.98|14338.25|14218.25|14334.82|14214.82|10
1627460710000|2021-07-28 08:25:10|14336.76|14216.76|14337.67|14217.67|14337.67|14217.67|14336.66|14216.66|10
1627460720000|2021-07-28 08:25:20|14338.62|14218.62|14343.7|14223.7|14343.7|14223.7|14338.62|14218.62|8
1627460730000|2021-07-28 08:25:30|14343.73|14223.73|14344.5|14224.5|14344.5|14224.5|14342.85|14222.85|10
1627460740000|2021-07-28 08:25:40|14344.64|14224.64|14344.9|14224.9|14345.02|14225.02|14343.79|14223.79|10
1627460750000|2021-07-28 08:25:50|14345.18|14225.18|14344.22|14224.22|14345.28|14225.28|14344.12|14224.12|10
1627460760000|2021-07-28 08:26:00|14343.95|14223.95|14345.12|14225.12|14345.8|14225.8|14343.95|14223.95|10
1627460770000|2021-07-28 08:26:10|14343.95|14223.95|14340.78|14220.78|14343.95|14223.95|14340.78|14220.78|10
1627460780000|2021-07-28 08:26:20|14342.01|14222.01|14343.04|14223.04|14343.04|14223.04|14341.48|14221.48|10
1627460790000|2021-07-28 08:26:30|14343.23|14223.23|14341.46|14221.46|14343.23|14223.23|14341.37|14221.37|9
1627460800000|2021-07-28 08:26:40|14341.3|14221.3|14340.45|14220.45|14341.92|14221.92|14340.45|14220.45|9
1627460810000|2021-07-28 08:26:50|14340.21|14220.21|14338.16|14218.16|14340.21|14220.21|14338.16|14218.16|10
1627460820000|2021-07-28 08:27:00|14338.17|14218.17|14337.45|14217.45|14338.17|14218.17|14336.86|14216.86|6
1627460830000|2021-07-28 08:27:10|14337.69|14217.69|14339.51|14219.51|14339.64|14219.64|14337.69|14217.69|10
1627460840000|2021-07-28 08:27:20|14339.25|14219.25|14338.64|14218.64|14341.33|14221.33|14338.64|14218.64|10
1627460850000|2021-07-28 08:27:30|14339.04|14219.04|14336.35|14216.35|14339.04|14219.04|14336.35|14216.35|10
1627460860000|2021-07-28 08:27:40|14336.2|14216.2|14337.9|14217.9|14338.16|14218.16|14335.96|14215.96|10
1627460870000|2021-07-28 08:27:50|14337.91|14217.91|14339.2|14219.2|14339.29|14219.29|14337.91|14217.91|10
1627460880000|2021-07-28 08:28:00|14339.23|14219.23|14341.17|14221.17|14341.51|14221.51|14339.23|14219.23|10
1627460890000|2021-07-28 08:28:10|14340.46|14220.46|14340.63|14220.63|14341.4|14221.4|14339.84|14219.84|9
1627460900000|2021-07-28 08:28:20|14340.84|14220.84|14339.49|14219.49|14341.12|14221.12|14339.49|14219.49|10
1627460910000|2021-07-28 08:28:30|14339.48|14219.48|14337.99|14217.99|14339.48|14219.48|14337.99|14217.99|10
1627460920000|2021-07-28 08:28:40|14337.91|14217.91|14334.61|14214.61|14337.91|14217.91|14334.61|14214.61|10
1627460930000|2021-07-28 08:28:50|14334.44|14214.44|14330.91|14210.91|14334.44|14214.44|14330.91|14210.91|9
1627460940000|2021-07-28 08:29:00|14330.51|14210.51|14322.15|14202.15|14330.51|14210.51|14322.15|14202.15|10
1627460950000|2021-07-28 08:29:10|14321.51|14201.51|14320.55|14200.55|14321.51|14201.51|14320.1|14200.1|10
1627460960000|2021-07-28 08:29:20|14320.23|14200.23|14317.07|14197.07|14320.23|14200.23|14317.07|14197.07|10
1627460970000|2021-07-28 08:29:30|14316.66|14196.66|14315.59|14195.59|14316.66|14196.66|14314.09|14194.09|10
1627460980000|2021-07-28 08:29:40|14315.79|14195.79|14316.66|14196.66|14316.66|14196.66|14315.55|14195.55|10
1627460990000|2021-07-28 08:29:50|14317.06|14197.06|14314.9|14194.9|14317.14|14197.14|14314.9|14194.9|10
1627461000000|2021-07-28 08:30:00|14314.82|14194.82|14309.88|14189.88|14316.37|14196.37|14309.88|14189.88|10
1627461010000|2021-07-28 08:30:10|14309.69|14189.69|14297.96|14177.96|14309.69|14189.69|14297.96|14177.96|9
1627461020000|2021-07-28 08:30:20|14296.98|14176.98|14295.46|14175.46|14297.1|14177.1|14295.02|14175.02|10
1627461030000|2021-07-28 08:30:30|14296.39|14176.39|14295.41|14175.41|14297.51|14177.51|14295.41|14175.41|9
1627461040000|2021-07-28 08:30:40|14295.37|14175.37|14293.9|14173.9|14295.78|14175.78|14293.68|14173.68|9
1627461050000|2021-07-28 08:30:50|14292.84|14172.84|14292.3|14172.3|14294.89|14174.89|14292.3|14172.3|10
1627461060000|2021-07-28 08:31:00|14292.23|14172.23|14289.46|14169.46|14292.23|14172.23|14289.46|14169.46|10
1627461070000|2021-07-28 08:31:10|14289.38|14169.38|14283.67|14163.67|14289.38|14169.38|14283.67|14163.67|10
1627461080000|2021-07-28 08:31:20|14283.06|14163.06|14273.02|14153.02|14283.06|14163.06|14273.02|14153.02|10
1627461090000|2021-07-28 08:31:30|14272.98|14152.98|14268.87|14148.87|14273.3|14153.3|14268.87|14148.87|10
1627461100000|2021-07-28 08:31:40|14268.39|14148.39|14266.86|14146.86|14268.39|14148.39|14265.7|14145.7|10
1627461110000|2021-07-28 08:31:50|14266.55|14146.55|14265.31|14145.31|14266.56|14146.56|14265.31|14145.31|10
1627461120000|2021-07-28 08:32:00|14266.13|14146.13|14266.54|14146.54|14266.87|14146.87|14263.92|14143.92|10
1627461130000|2021-07-28 08:32:10|14266.44|14146.44|14268.13|14148.13|14268.46|14148.46|14266.44|14146.44|10
1627461140000|2021-07-28 08:32:20|14268.17|14148.17|14272.57|14152.57|14272.57|14152.57|14268.17|14148.17|10
1627461150000|2021-07-28 08:32:30|14273.56|14153.56|14275.46|14155.46|14275.98|14155.98|14273.56|14153.56|10
1627461160000|2021-07-28 08:32:40|14275.37|14155.37|14278.86|14158.86|14278.86|14158.86|14274.96|14154.96|10
1627461170000|2021-07-28 08:32:50|14279.24|14159.24|14281.23|14161.23|14281.29|14161.29|14279.21|14159.21|9
1627461180000|2021-07-28 08:33:00|14281.53|14161.53|14276.88|14156.88|14281.53|14161.53|14276.88|14156.88|10
1627461190000|2021-07-28 08:33:10|14277.82|14157.82|14278.46|14158.46|14278.46|14158.46|14276.83|14156.83|9
1627461200000|2021-07-28 08:33:20|14278.53|14158.53|14279.66|14159.66|14279.66|14159.66|14277.8|14157.8|9
1627461210000|2021-07-28 08:33:30|14279.87|14159.87|14280.23|14160.23|14280.34|14160.34|14279.74|14159.74|10
1627461220000|2021-07-28 08:33:40|14280.71|14160.71|14285.72|14165.72|14285.72|14165.72|14280.71|14160.71|10
1627461230000|2021-07-28 08:33:50|14285.22|14165.22|14287.36|14167.36|14287.36|14167.36|14285.16|14165.16|9
1627461240000|2021-07-28 08:34:00|14287.63|14167.63|14289.35|14169.35|14289.35|14169.35|14287.58|14167.58|10
1627461250000|2021-07-28 08:34:10|14289.36|14169.36|14289.66|14169.66|14289.99|14169.99|14289.36|14169.36|10
1627461260000|2021-07-28 08:34:20|14289.54|14169.54|14286.93|14166.93|14289.54|14169.54|14286.93|14166.93|10
1627461270000|2021-07-28 08:34:30|14286.82|14166.82|14285.15|14165.15|14286.82|14166.82|14285.02|14165.02|10
1627461280000|2021-07-28 08:34:40|14284.26|14164.26|14282.3|14162.3|14284.26|14164.26|14281.22|14161.22|10
1627461290000|2021-07-28 08:34:50|14282.07|14162.07|14281.18|14161.18|14282.14|14162.14|14281.18|14161.18|10
1627461300000|2021-07-28 08:35:00|14280.99|14160.99|14280.27|14160.27|14281.14|14161.14|14279.69|14159.69|9
1627461310000|2021-07-28 08:35:10|14280.2|14160.2|14274.58|14154.58|14280.2|14160.2|14274.58|14154.58|10
1627461320000|2021-07-28 08:35:20|14273.91|14153.91|14270.17|14150.17|14273.91|14153.91|14270.17|14150.17|10
1627461330000|2021-07-28 08:35:30|14269.86|14149.86|14268.04|14148.04|14269.86|14149.86|14268.04|14148.04|10
1627461340000|2021-07-28 08:35:40|14267.34|14147.34|14266.68|14146.68|14268.44|14148.44|14266.68|14146.68|10
1627461350000|2021-07-28 08:35:50|14266.35|14146.35|14264.15|14144.15|14266.75|14146.75|14264.15|14144.15|10
1627461360000|2021-07-28 08:36:00|14263.17|14143.17|14254.29|14134.29|14263.17|14143.17|14254.29|14134.29|10
1627461370000|2021-07-28 08:36:10|14253.83|14133.83|14248.06|14128.06|14254.15|14134.15|14248.06|14128.06|9
1627461380000|2021-07-28 08:36:20|14248.82|14128.82|14247.09|14127.09|14248.82|14128.82|14247.09|14127.09|10
1627461390000|2021-07-28 08:36:30|14247.33|14127.33|14246.45|14126.45|14249.15|14129.15|14245.86|14125.86|10
1627461400000|2021-07-28 08:36:40|14247.21|14127.21|14249.39|14129.39|14249.7|14129.7|14247.21|14127.21|9
1627461410000|2021-07-28 08:36:50|14249.72|14129.72|14251.37|14131.37|14251.37|14131.37|14249.71|14129.71|10
1627461420000|2021-07-28 08:37:00|14251.44|14131.44|14255.25|14135.25|14255.25|14135.25|14251.44|14131.44|10
1627461430000|2021-07-28 08:37:10|14255.28|14135.28|14255.06|14135.06|14257.46|14137.46|14255.06|14135.06|10
1627461440000|2021-07-28 08:37:20|14255.13|14135.13|14252.47|14132.47|14255.17|14135.17|14252.47|14132.47|10
1627461450000|2021-07-28 08:37:30|14251.11|14131.11|14247.84|14127.84|14251.11|14131.11|14246.74|14126.74|10
1627461460000|2021-07-28 08:37:40|14248.34|14128.34|14241.76|14121.76|14248.34|14128.34|14241.76|14121.76|10
1627461470000|2021-07-28 08:37:50|14241.1|14121.1|14239.88|14119.88|14241.1|14121.1|14239.6|14119.6|10
1627461480000|2021-07-28 08:38:00|14241.39|14121.39|14245.58|14125.58|14245.58|14125.58|14241.39|14121.39|10
1627461490000|2021-07-28 08:38:10|14245.62|14125.62|14244.48|14124.48|14245.66|14125.66|14244.37|14124.37|9
1627461500000|2021-07-28 08:38:20|14244.97|14124.97|14248.31|14128.31|14248.31|14128.31|14244.88|14124.88|10
1627461510000|2021-07-28 08:38:30|14249.14|14129.14|14248.39|14128.39|14249.22|14129.22|14248.04|14128.04|10
1627461520000|2021-07-28 08:38:40|14247.56|14127.56|14242.95|14122.95|14247.56|14127.56|14242.73|14122.73|10
1627461530000|2021-07-28 08:38:50|14243.59|14123.59|14241.78|14121.78|14243.59|14123.59|14241.78|14121.78|9
1627461540000|2021-07-28 08:39:00|14241.49|14121.49|14243.58|14123.58|14243.58|14123.58|14240.61|14120.61|9
1627461550000|2021-07-28 08:39:10|14244.74|14124.74|14248.25|14128.25|14248.35|14128.35|14244.74|14124.74|10
1627461560000|2021-07-28 08:39:20|14249.25|14129.25|14251.18|14131.18|14251.18|14131.18|14249.25|14129.25|9
1627461570000|2021-07-28 08:39:30|14251.17|14131.17|14253.48|14133.48|14253.48|14133.48|14250.96|14130.96|10
1627461580000|2021-07-28 08:39:40|14253.75|14133.75|14252.45|14132.45|14254.64|14134.64|14252.45|14132.45|9
1627461590000|2021-07-28 08:39:50|14251.61|14131.61|14253.04|14133.04|14253.04|14133.04|14250.87|14130.87|10
1627461600000|2021-07-28 08:40:00|14252.55|14132.55|14251.48|14131.48|14252.6|14132.6|14251.15|14131.15|10
1627461610000|2021-07-28 08:40:10|14251.61|14131.61|14252.93|14132.93|14252.93|14132.93|14251.47|14131.47|10
1627461620000|2021-07-28 08:40:20|14252.71|14132.71|14247.4|14127.4|14252.71|14132.71|14247.4|14127.4|10
1627461630000|2021-07-28 08:40:30|14247.17|14127.17|14236.99|14116.99|14247.17|14127.17|14236.99|14116.99|10
1627461640000|2021-07-28 08:40:40|14236.96|14116.96|14231.72|14111.72|14237.22|14117.22|14231.72|14111.72|10
1627461650000|2021-07-28 08:40:50|14231.61|14111.61|14227.57|14107.57|14231.95|14111.95|14227.57|14107.57|10
1627461660000|2021-07-28 08:41:00|14227.33|14107.33|14223.7|14103.7|14227.79|14107.79|14223.7|14103.7|9
1627461670000|2021-07-28 08:41:10|14224.44|14104.44|14220.19|14100.19|14224.82|14104.82|14220.18|14100.18|10
1627461680000|2021-07-28 08:41:20|14220.23|14100.23|14208.95|14088.95|14220.23|14100.23|14208.95|14088.95|10
1627461690000|2021-07-28 08:41:30|14207.73|14087.73|14200.37|14080.37|14207.73|14087.73|14200.37|14080.37|10
1627461700000|2021-07-28 08:41:40|14200.07|14080.07|14190.53|14070.53|14200.07|14080.07|14190.26|14070.26|10
1627461710000|2021-07-28 08:41:50|14190.8|14070.8|14190.12|14070.12|14190.91|14070.91|14188.4|14068.4|10
1627461720000|2021-07-28 08:42:00|14189.97|14069.97|14195.25|14075.25|14195.25|14075.25|14189.97|14069.97|10
1627461730000|2021-07-28 08:42:10|14194.97|14074.97|14199.15|14079.15|14199.15|14079.15|14194.15|14074.15|10
1627461740000|2021-07-28 08:42:20|14199.73|14079.73|14199.47|14079.47|14200.82|14080.82|14199.2|14079.2|10
1627461750000|2021-07-28 08:42:30|14198.43|14078.43|14198.56|14078.56|14199.18|14079.18|14197.75|14077.75|10
1627461760000|2021-07-28 08:42:40|14198.4|14078.4|14198.61|14078.61|14198.9|14078.9|14198.08|14078.08|10
1627461770000|2021-07-28 08:42:50|14198.65|14078.65|14199.43|14079.43|14199.73|14079.73|14198.65|14078.65|9
1627461780000|2021-07-28 08:43:00|14199.72|14079.72|14199.6|14079.6|14200.8|14080.8|14199.38|14079.38|10
1627461790000|2021-07-28 08:43:10|14199.63|14079.63|14200.89|14080.89|14201|14081|14199.39|14079.39|10
1627461800000|2021-07-28 08:43:20|14199.01|14079.01|14196.15|14076.15|14199.01|14079.01|14196.15|14076.15|10
1627461810000|2021-07-28 08:43:30|14196.94|14076.94|14198.62|14078.62|14198.65|14078.65|14196.84|14076.84|10
1627461820000|2021-07-28 08:43:40|14197.65|14077.65|14193.79|14073.79|14198.13|14078.13|14193.4|14073.4|10
1627461830000|2021-07-28 08:43:50|14192.96|14072.96|14190.72|14070.72|14192.96|14072.96|14188.19|14068.19|10
1627461840000|2021-07-28 08:44:00|14190.82|14070.82|14183.43|14063.43|14191.15|14071.15|14183.43|14063.43|10
1627461850000|2021-07-28 08:44:10|14183.59|14063.59|14182.44|14062.44|14183.91|14063.91|14181.14|14061.14|10
1627461860000|2021-07-28 08:44:20|14182.6|14062.6|14182.41|14062.41|14182.91|14062.91|14181.18|14061.18|10
1627461870000|2021-07-28 08:44:30|14182.52|14062.52|14177.83|14057.83|14182.52|14062.52|14177.83|14057.83|10
1627461880000|2021-07-28 08:44:40|14177.91|14057.91|14176.34|14056.34|14178.42|14058.42|14176.34|14056.34|10
1627461890000|2021-07-28 08:44:50|14176.47|14056.47|14173.46|14053.46|14176.47|14056.47|14173.3|14053.3|10
1627461900000|2021-07-28 08:45:00|14172.73|14052.73|14176.57|14056.57|14176.57|14056.57|14172.49|14052.49|10
1627461910000|2021-07-28 08:45:10|14177.2|14057.2|14184.98|14064.98|14184.98|14064.98|14177.2|14057.2|10
1627461920000|2021-07-28 08:45:20|14186.03|14066.03|14194|14074|14194|14074|14186.03|14066.03|10
1627461930000|2021-07-28 08:45:30|14194.88|14074.88|14198.02|14078.02|14198.02|14078.02|14194.88|14074.88|9
1627461940000|2021-07-28 08:45:40|14198.14|14078.14|14204.47|14084.47|14204.47|14084.47|14197.79|14077.79|10
1627461950000|2021-07-28 08:45:50|14204.55|14084.55|14207.57|14087.57|14207.68|14087.68|14204.46|14084.46|10
1627461960000|2021-07-28 08:46:00|14207.03|14087.03|14206.77|14086.77|14207.27|14087.27|14206.77|14086.77|9
1627461970000|2021-07-28 08:46:10|14206.66|14086.66|14207.45|14087.45|14207.45|14087.45|14205.93|14085.93|10
1627461980000|2021-07-28 08:46:20|14208.56|14088.56|14212.83|14092.83|14213.16|14093.16|14208.56|14088.56|10
1627461990000|2021-07-28 08:46:30|14212.93|14092.93|14214.23|14094.23|14214.31|14094.31|14212.93|14092.93|8
1627462000000|2021-07-28 08:46:40|14214.42|14094.42|14215.11|14095.11|14215.11|14095.11|14213.87|14093.87|8
1627462010000|2021-07-28 08:46:50|14215.01|14095.01|14215.84|14095.84|14216.07|14096.07|14215.01|14095.01|10
1627462020000|2021-07-28 08:47:00|14215.95|14095.95|14216.63|14096.63|14216.71|14096.71|14215.59|14095.59|10
1627462030000|2021-07-28 08:47:10|14216.69|14096.69|14217.46|14097.46|14217.46|14097.46|14216.02|14096.02|8
1627462040000|2021-07-28 08:47:20|14217.5|14097.5|14217.98|14097.98|14218.64|14098.64|14217.5|14097.5|9
1627462050000|2021-07-28 08:47:30|14216.88|14096.88|14217.24|14097.24|14217.24|14097.24|14216.76|14096.76|10
1627462060000|2021-07-28 08:47:40|14217.83|14097.83|14220.33|14100.33|14221.31|14101.31|14217.83|14097.83|10
1627462070000|2021-07-28 08:47:50|14220.34|14100.34|14221.79|14101.79|14221.79|14101.79|14220.29|14100.29|10
1627462080000|2021-07-28 08:48:00|14225.15|14105.15|14224.27|14104.27|14225.21|14105.21|14224.05|14104.05|10
1627462090000|2021-07-28 08:48:10|14224.21|14104.21|14225.96|14105.96|14225.97|14105.97|14224.21|14104.21|10
1627462100000|2021-07-28 08:48:20|14226.01|14106.01|14225.49|14105.49|14226.28|14106.28|14225.13|14105.13|10
1627462110000|2021-07-28 08:48:30|14225.72|14105.72|14226.66|14106.66|14226.69|14106.69|14225.72|14105.72|10
1627462120000|2021-07-28 08:48:40|14227.76|14107.76|14227.25|14107.25|14228.5|14108.5|14227.19|14107.19|8
1627462130000|2021-07-28 08:48:50|14227.71|14107.71|14227.79|14107.79|14227.89|14107.89|14227.42|14107.42|10
1627462140000|2021-07-28 08:49:00|14228.51|14108.51|14227.91|14107.91|14228.58|14108.58|14227.86|14107.86|9
1627462150000|2021-07-28 08:49:10|14227.59|14107.59|14225.92|14105.92|14227.59|14107.59|14225.82|14105.82|10
1627462160000|2021-07-28 08:49:20|14225.89|14105.89|14221.04|14101.04|14225.89|14105.89|14220.63|14100.63|10
1627462170000|2021-07-28 08:49:30|14220.91|14100.91|14219.44|14099.44|14220.91|14100.91|14219.38|14099.38|10
1627462180000|2021-07-28 08:49:40|14219.21|14099.21|14217.27|14097.27|14219.21|14099.21|14216.06|14096.06|10
1627462190000|2021-07-28 08:49:50|14217.57|14097.57|14218.88|14098.88|14219.88|14099.88|14217.57|14097.57|10
1627462200000|2021-07-28 08:50:00|14218.82|14098.82|14217.37|14097.37|14218.84|14098.84|14217.37|14097.37|10
1627462210000|2021-07-28 08:50:10|14217.15|14097.15|14218.12|14098.12|14218.12|14098.12|14217.07|14097.07|10
1627462220000|2021-07-28 08:50:20|14219.39|14099.39|14220.2|14100.2|14220.49|14100.49|14218.63|14098.63|9
1627462230000|2021-07-28 08:50:30|14219.06|14099.06|14219.5|14099.5|14219.5|14099.5|14219|14099|9
1627462240000|2021-07-28 08:50:40|14219.74|14099.74|14217.28|14097.28|14219.99|14099.99|14217.28|14097.28|10
1627462250000|2021-07-28 08:50:50|14217.18|14097.18|14214.42|14094.42|14217.46|14097.46|14214.42|14094.42|9
1627462260000|2021-07-28 08:51:00|14214.4|14094.4|14213.3|14093.3|14214.4|14094.4|14212.97|14092.97|10
1627462270000|2021-07-28 08:51:10|14213.02|14093.02|14212.78|14092.78|14213.3|14093.3|14212.46|14092.46|10
1627462280000|2021-07-28 08:51:20|14212.58|14092.58|14206.38|14086.38|14212.58|14092.58|14206.38|14086.38|10
1627462290000|2021-07-28 08:51:30|14206.33|14086.33|14205.76|14085.76|14206.33|14086.33|14204.9|14084.9|10
1627462300000|2021-07-28 08:51:40|14205.18|14085.18|14205.84|14085.84|14205.84|14085.84|14203.59|14083.59|10
1627462310000|2021-07-28 08:51:50|14206.64|14086.64|14208.91|14088.91|14208.91|14088.91|14205.65|14085.65|9
1627462320000|2021-07-28 08:52:00|14208.98|14088.98|14213.04|14093.04|14213.04|14093.04|14208.9|14088.9|9
1627462330000|2021-07-28 08:52:10|14213.58|14093.58|14215.83|14095.83|14216.02|14096.02|14213.58|14093.58|10
1627462340000|2021-07-28 08:52:20|14217.15|14097.15|14217.25|14097.25|14217.47|14097.47|14217.01|14097.01|9
1627462350000|2021-07-28 08:52:30|14217.19|14097.19|14221.2|14101.2|14221.2|14101.2|14217.19|14097.19|10
1627462360000|2021-07-28 08:52:40|14221.49|14101.49|14222.65|14102.65|14222.65|14102.65|14221.49|14101.49|10
1627462370000|2021-07-28 08:52:50|14224.18|14104.18|14223.77|14103.77|14224.42|14104.42|14223.73|14103.73|9
1627462380000|2021-07-28 08:53:00|14223.81|14103.81|14224.33|14104.33|14224.73|14104.73|14223.81|14103.81|8
1627462390000|2021-07-28 08:53:10|14224.32|14104.32|14224.99|14104.99|14225.66|14105.66|14224.25|14104.25|10
1627462400000|2021-07-28 08:53:20|14222.87|14102.87|14222.59|14102.59|14222.87|14102.87|14222.3|14102.3|9
1627462410000|2021-07-28 08:53:30|14222.36|14102.36|14222.51|14102.51|14223.14|14103.14|14222.36|14102.36|8
1627462420000|2021-07-28 08:53:40|14222.48|14102.48|14218.61|14098.61|14222.48|14102.48|14218.5|14098.5|8
1627462430000|2021-07-28 08:53:50|14218.27|14098.27|14217.84|14097.84|14218.75|14098.75|14217.6|14097.6|10
1627462440000|2021-07-28 08:54:00|14217.52|14097.52|14216.71|14096.71|14217.52|14097.52|14216.12|14096.12|10
1627462450000|2021-07-28 08:54:10|14216.31|14096.31|14215.39|14095.39|14216.98|14096.98|14215.39|14095.39|10
1627462460000|2021-07-28 08:54:20|14215.79|14095.79|14215.67|14095.67|14215.82|14095.82|14214.1|14094.1|10
1627462470000|2021-07-28 08:54:30|14216.15|14096.15|14216.58|14096.58|14216.62|14096.62|14215.8|14095.8|10
1627462480000|2021-07-28 08:54:40|14216.3|14096.3|14216.13|14096.13|14216.3|14096.3|14214.73|14094.73|9
1627462490000|2021-07-28 08:54:50|14216.47|14096.47|14216.41|14096.41|14217.01|14097.01|14215.95|14095.95|10
1627462500000|2021-07-28 08:55:00|14215.98|14095.98|14215.77|14095.77|14215.98|14095.98|14215.67|14095.67|8
1627462510000|2021-07-28 08:55:10|14215.57|14095.57|14213.07|14093.07|14215.92|14095.92|14213.07|14093.07|10
1627462520000|2021-07-28 08:55:20|14213|14093|14211.44|14091.44|14213|14093|14211.44|14091.44|10
1627462530000|2021-07-28 08:55:30|14211.55|14091.55|14211.12|14091.12|14211.55|14091.55|14210.81|14090.81|10
1627462540000|2021-07-28 08:55:40|14211.16|14091.16|14208.56|14088.56|14211.16|14091.16|14208.54|14088.54|10
1627462550000|2021-07-28 08:55:50|14208.37|14088.37|14211.18|14091.18|14211.18|14091.18|14208.37|14088.37|10
1627462560000|2021-07-28 08:56:00|14211.26|14091.26|14212.68|14092.68|14212.68|14092.68|14211.26|14091.26|9
1627462570000|2021-07-28 08:56:10|14213.2|14093.2|14214.77|14094.77|14214.77|14094.77|14213.2|14093.2|9
1627462580000|2021-07-28 08:56:20|14214.92|14094.92|14214.77|14094.77|14215.17|14095.17|14213.97|14093.97|10
1627462590000|2021-07-28 08:56:30|14215.05|14095.05|14216.05|14096.05|14216.26|14096.26|14215.03|14095.03|9
1627462600000|2021-07-28 08:56:40|14216.61|14096.61|14217.65|14097.65|14218.12|14098.12|14216.61|14096.61|10
1627462610000|2021-07-28 08:56:50|14218.75|14098.75|14219.94|14099.94|14219.94|14099.94|14218.69|14098.69|10
1627462620000|2021-07-28 08:57:00|14219.89|14099.89|14219.75|14099.75|14220.91|14100.91|14219.75|14099.75|10
1627462630000|2021-07-28 08:57:10|14219.1|14099.1|14216.23|14096.23|14219.1|14099.1|14216.23|14096.23|10
1627462640000|2021-07-28 08:57:20|14216.77|14096.77|14217.05|14097.05|14217.16|14097.16|14216.51|14096.51|8
1627462650000|2021-07-28 08:57:30|14217.18|14097.18|14216.46|14096.46|14217.88|14097.88|14216.41|14096.41|9
1627462660000|2021-07-28 08:57:40|14216.55|14096.55|14218.21|14098.21|14218.21|14098.21|14216.08|14096.08|10
1627462670000|2021-07-28 08:57:50|14218.2|14098.2|14218.3|14098.3|14218.33|14098.33|14217.66|14097.66|9
1627462680000|2021-07-28 08:58:00|14218.78|14098.78|14215.94|14095.94|14218.78|14098.78|14215.94|14095.94|10
1627462690000|2021-07-28 08:58:10|14215.89|14095.89|14213.72|14093.72|14216.92|14096.92|14213.72|14093.72|10
1627462700000|2021-07-28 08:58:20|14213.94|14093.94|14214.05|14094.05|14214.05|14094.05|14213|14093|9
1627462710000|2021-07-28 08:58:30|14214.02|14094.02|14213.91|14093.91|14214.02|14094.02|14213.46|14093.46|8
1627462720000|2021-07-28 08:58:40|14214.12|14094.12|14214.52|14094.52|14214.86|14094.86|14214.12|14094.12|10
1627462730000|2021-07-28 08:58:50|14214.51|14094.51|14215.19|14095.19|14215.19|14095.19|14213.51|14093.51|10
1627462740000|2021-07-28 08:59:00|14215.1|14095.1|14214.86|14094.86|14216.21|14096.21|14214.86|14094.86|9
1627462750000|2021-07-28 08:59:10|14215.54|14095.54|14215.75|14095.75|14215.9|14095.9|14215.43|14095.43|10
1627462760000|2021-07-28 08:59:20|14215.62|14095.62|14215.25|14095.25|14215.62|14095.62|14214.93|14094.93|10
1627462770000|2021-07-28 08:59:30|14214.87|14094.87|14215.22|14095.22|14215.22|14095.22|14214.54|14094.54|10
1627462780000|2021-07-28 08:59:40|14215.38|14095.38|14217.37|14097.37|14217.37|14097.37|14215.38|14095.38|8
1627462790000|2021-07-28 08:59:50|14217.6|14097.6|14218.4|14098.4|14218.48|14098.48|14217.6|14097.6|8
1627462800000|2021-07-28 09:00:00|14218.54|14098.54|14221.6|14101.6|14222.06|14102.06|14218.54|14098.54|10
1627462810000|2021-07-28 09:00:10|14221.81|14101.81|14220.83|14100.83|14222.32|14102.32|14220.83|14100.83|10
1627462820000|2021-07-28 09:00:20|14220.76|14100.76|14217.52|14097.52|14220.76|14100.76|14217.52|14097.52|10
1627462830000|2021-07-28 09:00:30|14217.48|14097.48|14214.81|14094.81|14217.48|14097.48|14214.81|14094.81|10
1627462840000|2021-07-28 09:00:40|14214.06|14094.06|14209.96|14089.96|14214.06|14094.06|14209.29|14089.29|10
1627462850000|2021-07-28 09:00:50|14210.11|14090.11|14202.86|14082.86|14210.11|14090.11|14202.86|14082.86|10
1627462860000|2021-07-28 09:01:00|14203.63|14083.63|14206.16|14086.16|14206.24|14086.24|14203.63|14083.63|10
1627462870000|2021-07-28 09:01:10|14207.52|14087.52|14211.29|14091.29|14211.49|14091.49|14207.52|14087.52|10
1627462880000|2021-07-28 09:01:20|14212.32|14092.32|14214.82|14094.82|14214.82|14094.82|14212.32|14092.32|10
1627462890000|2021-07-28 09:01:30|14215.33|14095.33|14217.35|14097.35|14217.86|14097.86|14215.33|14095.33|10
1627462900000|2021-07-28 09:01:40|14217.58|14097.58|14214.27|14094.27|14217.58|14097.58|14214.27|14094.27|10
1627462910000|2021-07-28 09:01:50|14213.86|14093.86|14219.14|14099.14|14219.27|14099.27|14213.86|14093.86|10
1627462920000|2021-07-28 09:02:00|14219.43|14099.43|14222.46|14102.46|14222.46|14102.46|14219.43|14099.43|7
1627462930000|2021-07-28 09:02:10|14222.26|14102.26|14224.29|14104.29|14224.29|14104.29|14222.26|14102.26|10
1627462940000|2021-07-28 09:02:20|14225.07|14105.07|14225.42|14105.42|14225.6|14105.6|14224.82|14104.82|10
1627462950000|2021-07-28 09:02:30|14225.6|14105.6|14225.52|14105.52|14226.96|14106.96|14225.34|14105.34|10
1627462960000|2021-07-28 09:02:40|14225.61|14105.61|14227.81|14107.81|14227.87|14107.87|14225.39|14105.39|10
1627462970000|2021-07-28 09:02:50|14227.11|14107.11|14227.14|14107.14|14227.59|14107.59|14227.04|14107.04|9
1627462980000|2021-07-28 09:03:00|14227.08|14107.08|14228.67|14108.67|14229.66|14109.66|14227.08|14107.08|10
1627462990000|2021-07-28 09:03:10|14228.94|14108.94|14230.02|14110.02|14230.03|14110.03|14228.94|14108.94|9
1627463000000|2021-07-28 09:03:20|14231.17|14111.17|14233.76|14113.76|14233.76|14113.76|14230.37|14110.37|9
1627463010000|2021-07-28 09:03:30|14233.77|14113.77|14233.72|14113.72|14235.13|14115.13|14233.72|14113.72|10
1627463020000|2021-07-28 09:03:40|14234.14|14114.14|14236.82|14116.82|14236.82|14116.82|14233.96|14113.96|10
1627463030000|2021-07-28 09:03:50|14236.97|14116.97|14239.87|14119.87|14239.88|14119.88|14236.97|14116.97|10
1627463040000|2021-07-28 09:04:00|14240.18|14120.18|14242.67|14122.67|14242.67|14122.67|14240.18|14120.18|9
1627463050000|2021-07-28 09:04:10|14242.98|14122.98|14242.56|14122.56|14243.12|14123.12|14241.46|14121.46|10
1627463060000|2021-07-28 09:04:20|14242.9|14122.9|14245.49|14125.49|14245.93|14125.93|14242.9|14122.9|10
1627463070000|2021-07-28 09:04:30|14245.73|14125.73|14247.92|14127.92|14248.63|14128.63|14245.65|14125.65|10
1627463080000|2021-07-28 09:04:40|14248.7|14128.7|14250.99|14130.99|14251.05|14131.05|14248.7|14128.7|10
1627463090000|2021-07-28 09:04:50|14251.3|14131.3|14257.57|14137.57|14257.57|14137.57|14251.3|14131.3|9
1627463100000|2021-07-28 09:05:00|14258.01|14138.01|14257.5|14137.5|14258.01|14138.01|14256.63|14136.63|9
1627463110000|2021-07-28 09:05:10|14257.33|14137.33|14257.34|14137.34|14257.45|14137.45|14256.93|14136.93|10
1627463120000|2021-07-28 09:05:20|14257.55|14137.55|14261.68|14141.68|14261.68|14141.68|14257.55|14137.55|9
1627463130000|2021-07-28 09:05:30|14261.47|14141.47|14263.42|14143.42|14263.42|14143.42|14260.45|14140.45|10
1627463140000|2021-07-28 09:05:40|14263.45|14143.45|14263.66|14143.66|14264.08|14144.08|14261.95|14141.95|10
1627463150000|2021-07-28 09:05:50|14264.02|14144.02|14261.52|14141.52|14264.02|14144.02|14261.52|14141.52|9
1627463160000|2021-07-28 09:06:00|14260.7|14140.7|14259.62|14139.62|14261.21|14141.21|14259.62|14139.62|10
1627463170000|2021-07-28 09:06:10|14260.95|14140.95|14262.79|14142.79|14262.96|14142.96|14260.95|14140.95|10
1627463180000|2021-07-28 09:06:20|14262.52|14142.52|14265.48|14145.48|14265.48|14145.48|14262.47|14142.47|10
1627463190000|2021-07-28 09:06:30|14265.19|14145.19|14268.02|14148.02|14268.02|14148.02|14265.19|14145.19|8
1627463200000|2021-07-28 09:06:40|14268.1|14148.1|14271.04|14151.04|14271.04|14151.04|14267.02|14147.02|9
1627463210000|2021-07-28 09:06:50|14273.25|14153.25|14276.1|14156.1|14276.1|14156.1|14273.25|14153.25|10
1627463220000|2021-07-28 09:07:00|14276.52|14156.52|14279.1|14159.1|14279.1|14159.1|14276.09|14156.09|9
1627463230000|2021-07-28 09:07:10|14279.38|14159.38|14283.59|14163.59|14283.59|14163.59|14279.38|14159.38|10
1627463240000|2021-07-28 09:07:20|14284.22|14164.22|14290.21|14170.21|14290.21|14170.21|14283.61|14163.61|10
1627463250000|2021-07-28 09:07:30|14291|14171|14294.03|14174.03|14294.03|14174.03|14291|14171|8
1627463260000|2021-07-28 09:07:40|14293.85|14173.85|14291.59|14171.59|14293.85|14173.85|14291.59|14171.59|10
1627463270000|2021-07-28 09:07:50|14291.63|14171.63|14289.15|14169.15|14291.63|14171.63|14288.3|14168.3|10
1627463280000|2021-07-28 09:08:00|14288.95|14168.95|14290.01|14170.01|14290.26|14170.26|14287.62|14167.62|10
1627463290000|2021-07-28 09:08:10|14290.34|14170.34|14295.22|14175.22|14295.22|14175.22|14290.34|14170.34|10
1627463300000|2021-07-28 09:08:20|14294.13|14174.13|14291.17|14171.17|14295.13|14175.13|14291.17|14171.17|10
1627463310000|2021-07-28 09:08:30|14290.5|14170.5|14286.1|14166.1|14290.5|14170.5|14286.1|14166.1|10
1627463320000|2021-07-28 09:08:40|14284.81|14164.81|14283.09|14163.09|14284.81|14164.81|14282.63|14162.63|10
1627463330000|2021-07-28 09:08:50|14282.95|14162.95|14282.79|14162.79|14283.05|14163.05|14282.71|14162.71|10
1627463340000|2021-07-28 09:09:00|14282.69|14162.69|14282.09|14162.09|14282.69|14162.69|14282.04|14162.04|10
1627463350000|2021-07-28 09:09:10|14281.87|14161.87|14278.93|14158.93|14281.87|14161.87|14278.93|14158.93|10
1627463360000|2021-07-28 09:09:20|14280.07|14160.07|14277.01|14157.01|14280.36|14160.36|14277.01|14157.01|9
1627463370000|2021-07-28 09:09:30|14276.77|14156.77|14270.97|14150.97|14276.77|14156.77|14270.97|14150.97|10
1627463380000|2021-07-28 09:09:40|14271.25|14151.25|14272.39|14152.39|14272.39|14152.39|14271.25|14151.25|10
1627463390000|2021-07-28 09:09:50|14272.47|14152.47|14275.09|14155.09|14275.09|14155.09|14272.47|14152.47|10
1627463400000|2021-07-28 09:10:00|14275.06|14155.06|14275.17|14155.17|14275.31|14155.31|14274.74|14154.74|10
1627463410000|2021-07-28 09:10:10|14275.33|14155.33|14279.34|14159.34|14279.34|14159.34|14275.33|14155.33|10
1627463420000|2021-07-28 09:10:20|14279.29|14159.29|14283.36|14163.36|14283.82|14163.82|14279.29|14159.29|10
1627463430000|2021-07-28 09:10:30|14284.33|14164.33|14285.32|14165.32|14285.32|14165.32|14284.01|14164.01|9
1627463440000|2021-07-28 09:10:40|14286.86|14166.86|14289.57|14169.57|14289.57|14169.57|14285.8|14165.8|10
1627463450000|2021-07-28 09:10:50|14289.64|14169.64|14288.68|14168.68|14289.64|14169.64|14286.88|14166.88|10
1627463460000|2021-07-28 09:11:00|14288.63|14168.63|14285.93|14165.93|14288.81|14168.81|14285.93|14165.93|8
1627463470000|2021-07-28 09:11:10|14285.15|14165.15|14281.45|14161.45|14285.48|14165.48|14281.45|14161.45|10
1627463480000|2021-07-28 09:11:20|14281.32|14161.32|14278.61|14158.61|14281.32|14161.32|14278.61|14158.61|10
1627463490000|2021-07-28 09:11:30|14278.44|14158.44|14278.38|14158.38|14280.62|14160.62|14278.24|14158.24|10
1627463500000|2021-07-28 09:11:40|14278.03|14158.03|14275.22|14155.22|14278.03|14158.03|14275.19|14155.19|9
1627463510000|2021-07-28 09:11:50|14274.54|14154.54|14274.85|14154.85|14274.85|14154.85|14274.53|14154.53|7
1627463520000|2021-07-28 09:12:00|14274.75|14154.75|14277.62|14157.62|14277.62|14157.62|14274.75|14154.75|10
1627463530000|2021-07-28 09:12:10|14278.02|14158.02|14282.65|14162.65|14283.02|14163.02|14278.02|14158.02|10
1627463540000|2021-07-28 09:12:20|14283.36|14163.36|14285.62|14165.62|14285.62|14165.62|14283.36|14163.36|10
1627463550000|2021-07-28 09:12:30|14286.12|14166.12|14287.15|14167.15|14287.39|14167.39|14286.12|14166.12|10
1627463560000|2021-07-28 09:12:40|14287.07|14167.07|14286.42|14166.42|14287.87|14167.87|14286.09|14166.09|10
1627463570000|2021-07-28 09:12:50|14284.5|14164.5|14285.67|14165.67|14285.67|14165.67|14284.33|14164.33|9
1627463580000|2021-07-28 09:13:00|14285.78|14165.78|14285.89|14165.89|14285.98|14165.98|14284.41|14164.41|10
1627463590000|2021-07-28 09:13:10|14287.49|14167.49|14286.48|14166.48|14288.17|14168.17|14286.48|14166.48|10
1627463600000|2021-07-28 09:13:20|14286.17|14166.17|14287.59|14167.59|14287.59|14167.59|14286.17|14166.17|9
1627463610000|2021-07-28 09:13:30|14287.57|14167.57|14289.98|14169.98|14289.98|14169.98|14287.57|14167.57|10
1627463620000|2021-07-28 09:13:40|14289.91|14169.91|14289.39|14169.39|14290.48|14170.48|14288.93|14168.93|9
1627463630000|2021-07-28 09:13:50|14289.35|14169.35|14291.19|14171.19|14291.19|14171.19|14289.35|14169.35|10
1627463640000|2021-07-28 09:14:00|14291.83|14171.83|14291.5|14171.5|14291.83|14171.83|14290.48|14170.48|10
1627463650000|2021-07-28 09:14:10|14291.24|14171.24|14290.54|14170.54|14291.35|14171.35|14290.54|14170.54|9
1627463660000|2021-07-28 09:14:20|14289.62|14169.62|14288.97|14168.97|14290.49|14170.49|14288.96|14168.96|10
1627463670000|2021-07-28 09:14:30|14288.96|14168.96|14289.97|14169.97|14289.97|14169.97|14287.5|14167.5|10
1627463680000|2021-07-28 09:14:40|14290.2|14170.2|14290.2|14170.2|14290.37|14170.37|14289.45|14169.45|10
1627463690000|2021-07-28 09:14:50|14290.85|14170.85|14292.14|14172.14|14292.14|14172.14|14290.7|14170.7|10
1627463700000|2021-07-28 09:15:00|14291.91|14171.91|14292.13|14172.13|14292.34|14172.34|14291.91|14171.91|9
1627463710000|2021-07-28 09:15:10|14292.63|14172.63|14295.1|14175.1|14295.1|14175.1|14292.63|14172.63|10
1627463720000|2021-07-28 09:15:20|14295.52|14175.52|14295.6|14175.6|14296.95|14176.95|14295.52|14175.52|10
1627463730000|2021-07-28 09:15:30|14295.83|14175.83|14296.49|14176.49|14296.49|14176.49|14295.78|14175.78|10
1627463740000|2021-07-28 09:15:40|14296.45|14176.45|14300.09|14180.09|14300.09|14180.09|14296.44|14176.44|10
1627463750000|2021-07-28 09:15:50|14300.83|14180.83|14299.49|14179.49|14301.24|14181.24|14299.45|14179.45|10
1627463760000|2021-07-28 09:16:00|14299.24|14179.24|14298.68|14178.68|14299.24|14179.24|14297.82|14177.82|10
1627463770000|2021-07-28 09:16:10|14298.64|14178.64|14294.27|14174.27|14298.64|14178.64|14294.27|14174.27|10
1627463780000|2021-07-28 09:16:20|14293.82|14173.82|14292.79|14172.79|14293.86|14173.86|14292.79|14172.79|10
1627463790000|2021-07-28 09:16:30|14292.8|14172.8|14292.17|14172.17|14292.8|14172.8|14292.1|14172.1|10
1627463800000|2021-07-28 09:16:40|14291.95|14171.95|14290.45|14170.45|14292.34|14172.34|14290.45|14170.45|9
1627463810000|2021-07-28 09:16:50|14289.93|14169.93|14287.57|14167.57|14289.93|14169.93|14287.57|14167.57|9
1627463820000|2021-07-28 09:17:00|14287.52|14167.52|14282.43|14162.43|14287.52|14167.52|14282.43|14162.43|10
1627463830000|2021-07-28 09:17:10|14282.54|14162.54|14278.81|14158.81|14282.54|14162.54|14278.81|14158.81|10
1627463840000|2021-07-28 09:17:20|14278.62|14158.62|14276.3|14156.3|14278.62|14158.62|14276.3|14156.3|10
1627463850000|2021-07-28 09:17:30|14276.64|14156.64|14276.78|14156.78|14276.8|14156.8|14276.52|14156.52|8
1627463860000|2021-07-28 09:17:40|14276.16|14156.16|14277.16|14157.16|14277.16|14157.16|14275.26|14155.26|10
1627463870000|2021-07-28 09:17:50|14277.4|14157.4|14280.02|14160.02|14280.15|14160.15|14277.4|14157.4|10
1627463880000|2021-07-28 09:18:00|14280.4|14160.4|14280.72|14160.72|14280.95|14160.95|14280.14|14160.14|8
1627463890000|2021-07-28 09:18:10|14280.9|14160.9|14280.22|14160.22|14281.04|14161.04|14280.01|14160.01|9
1627463900000|2021-07-28 09:18:20|14279.99|14159.99|14278.54|14158.54|14280.73|14160.73|14278.54|14158.54|10
1627463910000|2021-07-28 09:18:30|14277.97|14157.97|14278.05|14158.05|14278.05|14158.05|14277.11|14157.11|10
1627463920000|2021-07-28 09:18:40|14278.19|14158.19|14277.46|14157.46|14279.81|14159.81|14277.46|14157.46|10
1627463930000|2021-07-28 09:18:50|14277.01|14157.01|14278.1|14158.1|14278.1|14158.1|14275.92|14155.92|10
1627463940000|2021-07-28 09:19:00|14278.38|14158.38|14279.6|14159.6|14279.69|14159.69|14278.12|14158.12|9
1627463950000|2021-07-28 09:19:10|14279.61|14159.61|14281.11|14161.11|14282.23|14162.23|14279.61|14159.61|10
1627463960000|2021-07-28 09:19:20|14281.26|14161.26|14282.34|14162.34|14282.34|14162.34|14281.26|14161.26|9
1627463970000|2021-07-28 09:19:30|14282.47|14162.47|14283.08|14163.08|14283.37|14163.37|14281.96|14161.96|9
1627463980000|2021-07-28 09:19:40|14282.96|14162.96|14281.31|14161.31|14282.96|14162.96|14281.31|14161.31|10
1627463990000|2021-07-28 09:19:50|14281.22|14161.22|14281.53|14161.53|14281.6|14161.6|14280.62|14160.62|10
1627464000000|2021-07-28 09:20:00|14281.81|14161.81|14282.97|14162.97|14282.97|14162.97|14281.81|14161.81|9
1627464010000|2021-07-28 09:20:10|14284.35|14164.35|14281.87|14161.87|14284.49|14164.49|14281.87|14161.87|10
1627464020000|2021-07-28 09:20:20|14281.84|14161.84|14282.09|14162.09|14282.1|14162.1|14281.6|14161.6|7
1627464030000|2021-07-28 09:20:30|14282.13|14162.13|14281.94|14161.94|14283.22|14163.22|14281.94|14161.94|10
1627464040000|2021-07-28 09:20:40|14282.1|14162.1|14281.44|14161.44|14282.1|14162.1|14281.44|14161.44|9
1627464050000|2021-07-28 09:20:50|14281.92|14161.92|14283.95|14163.95|14283.95|14163.95|14281.91|14161.91|10
1627464060000|2021-07-28 09:21:00|14283.93|14163.93|14280.99|14160.99|14283.93|14163.93|14280.99|14160.99|10
1627464070000|2021-07-28 09:21:10|14281.09|14161.09|14282.88|14162.88|14282.88|14162.88|14281.09|14161.09|10
1627464080000|2021-07-28 09:21:20|14282.74|14162.74|14283.87|14163.87|14283.93|14163.93|14282.68|14162.68|8
1627464090000|2021-07-28 09:21:30|14283.92|14163.92|14285.33|14165.33|14285.33|14165.33|14283.92|14163.92|9
1627464100000|2021-07-28 09:21:40|14285.36|14165.36|14283.84|14163.84|14285.36|14165.36|14283.84|14163.84|10
1627464110000|2021-07-28 09:21:50|14284.06|14164.06|14286.04|14166.04|14286.04|14166.04|14284.06|14164.06|10
1627464120000|2021-07-28 09:22:00|14285.07|14165.07|14286.73|14166.73|14286.73|14166.73|14285.07|14165.07|10
1627464130000|2021-07-28 09:22:10|14287.62|14167.62|14291.73|14171.73|14292.21|14172.21|14287.62|14167.62|10
1627464140000|2021-07-28 09:22:20|14292.56|14172.56|14297.17|14177.17|14297.21|14177.21|14292.56|14172.56|10
1627464150000|2021-07-28 09:22:30|14296.9|14176.9|14299.65|14179.65|14299.65|14179.65|14296.9|14176.9|10
1627464160000|2021-07-28 09:22:40|14299.39|14179.39|14302.3|14182.3|14302.44|14182.44|14299.39|14179.39|10
1627464170000|2021-07-28 09:22:50|14302.78|14182.78|14302.97|14182.97|14304.23|14184.23|14302.56|14182.56|10
1627464180000|2021-07-28 09:23:00|14303.09|14183.09|14304.51|14184.51|14304.51|14184.51|14302.88|14182.88|10
1627464190000|2021-07-28 09:23:10|14304.59|14184.59|14309.41|14189.41|14309.41|14189.41|14304.59|14184.59|9
1627464200000|2021-07-28 09:23:20|14310.37|14190.37|14311.71|14191.71|14311.71|14191.71|14309.02|14189.02|8
1627464210000|2021-07-28 09:23:30|14311.29|14191.29|14312.13|14192.13|14312.13|14192.13|14310.59|14190.59|10
1627464220000|2021-07-28 09:23:40|14312.05|14192.05|14314.7|14194.7|14314.7|14194.7|14312.05|14192.05|10
1627464230000|2021-07-28 09:23:50|14314.86|14194.86|14314.84|14194.84|14314.91|14194.91|14313.82|14193.82|9
1627464240000|2021-07-28 09:24:00|14314.88|14194.88|14315.8|14195.8|14316.51|14196.51|14314.77|14194.77|10
1627464250000|2021-07-28 09:24:10|14315.74|14195.74|14315.32|14195.32|14315.95|14195.95|14314.97|14194.97|9
1627464260000|2021-07-28 09:24:20|14315.33|14195.33|14316.49|14196.49|14316.49|14196.49|14314.86|14194.86|10
1627464270000|2021-07-28 09:24:30|14316.85|14196.85|14327.01|14207.01|14327.01|14207.01|14316.03|14196.03|10
1627464280000|2021-07-28 09:24:40|14327.14|14207.14|14327.85|14207.85|14327.85|14207.85|14325.85|14205.85|10
1627464290000|2021-07-28 09:24:50|14327.79|14207.79|14326.01|14206.01|14327.79|14207.79|14326.01|14206.01|8
1627464300000|2021-07-28 09:25:00|14325.64|14205.64|14322.94|14202.94|14325.78|14205.78|14322.94|14202.94|10
1627464310000|2021-07-28 09:25:10|14322.96|14202.96|14318.77|14198.77|14323.14|14203.14|14318.77|14198.77|10
1627464320000|2021-07-28 09:25:20|14317.86|14197.86|14310.99|14190.99|14317.86|14197.86|14310.99|14190.99|10
1627464330000|2021-07-28 09:25:30|14309.81|14189.81|14306.67|14186.67|14310.11|14190.11|14306.67|14186.67|9
1627464340000|2021-07-28 09:25:40|14306.66|14186.66|14306.34|14186.34|14307.91|14187.91|14306.34|14186.34|10
1627464350000|2021-07-28 09:25:50|14306.56|14186.56|14304.53|14184.53|14306.56|14186.56|14304.46|14184.46|8
1627464360000|2021-07-28 09:26:00|14304.67|14184.67|14305.04|14185.04|14305.41|14185.41|14304.36|14184.36|10
1627464370000|2021-07-28 09:26:10|14305.01|14185.01|14308.65|14188.65|14308.99|14188.99|14305.01|14185.01|9
1627464380000|2021-07-28 09:26:20|14308.72|14188.72|14307.64|14187.64|14308.72|14188.72|14307.36|14187.36|10
1627464390000|2021-07-28 09:26:30|14307.61|14187.61|14307.75|14187.75|14307.85|14187.85|14306.43|14186.43|9
1627464400000|2021-07-28 09:26:40|14307.56|14187.56|14306.03|14186.03|14307.69|14187.69|14305.6|14185.6|10
1627464410000|2021-07-28 09:26:50|14306.04|14186.04|14306.8|14186.8|14306.8|14186.8|14305.48|14185.48|9
1627464420000|2021-07-28 09:27:00|14306.61|14186.61|14309.15|14189.15|14309.15|14189.15|14306.61|14186.61|10
1627464430000|2021-07-28 09:27:10|14310.87|14190.87|14308.44|14188.44|14310.87|14190.87|14308.44|14188.44|9
1627464440000|2021-07-28 09:27:20|14308.4|14188.4|14306.31|14186.31|14308.4|14188.4|14306.02|14186.02|10
1627464450000|2021-07-28 09:27:30|14306.33|14186.33|14307.13|14187.13|14307.13|14187.13|14305.68|14185.68|10
1627464460000|2021-07-28 09:27:40|14307.34|14187.34|14308.76|14188.76|14308.76|14188.76|14307.34|14187.34|9
1627464470000|2021-07-28 09:27:50|14308.41|14188.41|14309.32|14189.32|14309.32|14189.32|14308.06|14188.06|10
1627464480000|2021-07-28 09:28:00|14309.52|14189.52|14310.69|14190.69|14310.69|14190.69|14309.4|14189.4|9
1627464490000|2021-07-28 09:28:10|14311.03|14191.03|14313.13|14193.13|14314.2|14194.2|14311.03|14191.03|10
1627464500000|2021-07-28 09:28:20|14314.87|14194.87|14322.55|14202.55|14322.55|14202.55|14314.87|14194.87|10
1627464510000|2021-07-28 09:28:30|14322.65|14202.65|14321.36|14201.36|14322.65|14202.65|14321.36|14201.36|10
1627464520000|2021-07-28 09:28:40|14321.51|14201.51|14323.31|14203.31|14323.31|14203.31|14321.34|14201.34|10
1627464530000|2021-07-28 09:28:50|14323.38|14203.38|14322.84|14202.84|14323.91|14203.91|14322.26|14202.26|10
1627464540000|2021-07-28 09:29:00|14322.73|14202.73|14319.56|14199.56|14322.73|14202.73|14319.56|14199.56|9
1627464550000|2021-07-28 09:29:10|14320.34|14200.34|14314.99|14194.99|14320.34|14200.34|14314.99|14194.99|9
1627464560000|2021-07-28 09:29:20|14314.75|14194.75|14315.54|14195.54|14315.54|14195.54|14313.65|14193.65|10
1627464570000|2021-07-28 09:29:30|14316.47|14196.47|14319.75|14199.75|14319.75|14199.75|14316.47|14196.47|10
1627464580000|2021-07-28 09:29:40|14319.81|14199.81|14319.38|14199.38|14319.97|14199.97|14318.27|14198.27|9
1627464590000|2021-07-28 09:29:50|14319.65|14199.65|14322.76|14202.76|14322.76|14202.76|14319.65|14199.65|10
1627464600000|2021-07-28 09:30:00|14323.02|14203.02|14322.81|14202.81|14324.03|14204.03|14322.81|14202.81|9
1627464610000|2021-07-28 09:30:10|14323.33|14203.33|14323.25|14203.25|14323.47|14203.47|14323.18|14203.18|10
1627464620000|2021-07-28 09:30:20|14323.22|14203.22|14321.41|14201.41|14323.46|14203.46|14321.41|14201.41|10
1627464630000|2021-07-28 09:30:30|14322.07|14202.07|14319.49|14199.49|14322.07|14202.07|14319.41|14199.41|9
1627464640000|2021-07-28 09:30:40|14318.99|14198.99|14318.62|14198.62|14318.99|14198.99|14318.46|14198.46|10
1627464650000|2021-07-28 09:30:50|14318.92|14198.92|14319.16|14199.16|14319.16|14199.16|14317.88|14197.88|10
1627464660000|2021-07-28 09:31:00|14318.99|14198.99|14316.22|14196.22|14318.99|14198.99|14316.22|14196.22|10
1627464670000|2021-07-28 09:31:10|14316.16|14196.16|14314.12|14194.12|14316.79|14196.79|14314.12|14194.12|10
1627464680000|2021-07-28 09:31:20|14313.79|14193.79|14312.87|14192.87|14313.79|14193.79|14312.77|14192.77|9
1627464690000|2021-07-28 09:31:30|14312.31|14192.31|14311.82|14191.82|14312.85|14192.85|14311.8|14191.8|10
1627464700000|2021-07-28 09:31:40|14311.73|14191.73|14310.81|14190.81|14312.14|14192.14|14310.41|14190.41|10
1627464710000|2021-07-28 09:31:50|14310.28|14190.28|14307.83|14187.83|14310.28|14190.28|14307.83|14187.83|10
1627464720000|2021-07-28 09:32:00|14308.16|14188.16|14308.55|14188.55|14309.56|14189.56|14308.16|14188.16|9
1627464730000|2021-07-28 09:32:10|14308.4|14188.4|14311.09|14191.09|14311.09|14191.09|14308.27|14188.27|10
1627464740000|2021-07-28 09:32:20|14311.19|14191.19|14311.22|14191.22|14312.78|14192.78|14311.19|14191.19|10
1627464750000|2021-07-28 09:32:30|14311.67|14191.67|14312.31|14192.31|14312.96|14192.96|14311.67|14191.67|9
1627464760000|2021-07-28 09:32:40|14312.28|14192.28|14313.44|14193.44|14313.66|14193.66|14312.25|14192.25|9
1627464770000|2021-07-28 09:32:50|14313.65|14193.65|14316.21|14196.21|14316.21|14196.21|14313.65|14193.65|10
1627464780000|2021-07-28 09:33:00|14316.09|14196.09|14317.27|14197.27|14317.51|14197.51|14316.09|14196.09|10
1627464790000|2021-07-28 09:33:10|14317.15|14197.15|14317.73|14197.73|14317.88|14197.88|14316.16|14196.16|9
1627464800000|2021-07-28 09:33:20|14317.76|14197.76|14316.65|14196.65|14317.76|14197.76|14316.65|14196.65|8
1627464810000|2021-07-28 09:33:30|14316.42|14196.42|14315.73|14195.73|14316.42|14196.42|14315.33|14195.33|8
1627464820000|2021-07-28 09:33:40|14315.71|14195.71|14316.7|14196.7|14316.7|14196.7|14315.71|14195.71|9
1627464830000|2021-07-28 09:33:50|14317.67|14197.67|14319.24|14199.24|14319.24|14199.24|14316.92|14196.92|10
1627464840000|2021-07-28 09:34:00|14319.28|14199.28|14318.65|14198.65|14319.29|14199.29|14318.64|14198.64|10
1627464850000|2021-07-28 09:34:10|14318.56|14198.56|14320.06|14200.06|14320.25|14200.25|14318.56|14198.56|10
1627464860000|2021-07-28 09:34:20|14320.08|14200.08|14321.55|14201.55|14321.55|14201.55|14320.03|14200.03|10
1627464870000|2021-07-28 09:34:30|14321.85|14201.85|14320.24|14200.24|14321.89|14201.89|14320.24|14200.24|8
1627464880000|2021-07-28 09:34:40|14320.36|14200.36|14318.04|14198.04|14321.4|14201.4|14318.04|14198.04|10
1627464890000|2021-07-28 09:34:50|14318.15|14198.15|14316.55|14196.55|14318.2|14198.2|14316.55|14196.55|10
1627464900000|2021-07-28 09:35:00|14317.14|14197.14|14317.32|14197.32|14317.8|14197.8|14317.14|14197.14|8
1627464910000|2021-07-28 09:35:10|14317.52|14197.52|14318.63|14198.63|14318.69|14198.69|14317.49|14197.49|9
1627464920000|2021-07-28 09:35:20|14318.77|14198.77|14319.48|14199.48|14319.48|14199.48|14318.39|14198.39|10
1627464930000|2021-07-28 09:35:30|14319.31|14199.31|14319.76|14199.76|14319.79|14199.79|14319.27|14199.27|10
1627464940000|2021-07-28 09:35:40|14319.74|14199.74|14321.36|14201.36|14321.36|14201.36|14319.74|14199.74|10
1627464950000|2021-07-28 09:35:50|14321.17|14201.17|14320.18|14200.18|14321.17|14201.17|14318.86|14198.86|9
1627464960000|2021-07-28 09:36:00|14320.13|14200.13|14318.32|14198.32|14320.13|14200.13|14318.27|14198.27|9
1627464970000|2021-07-28 09:36:10|14318.31|14198.31|14321.03|14201.03|14321.99|14201.99|14318.31|14198.31|10
1627464980000|2021-07-28 09:36:20|14320.99|14200.99|14322.68|14202.68|14322.68|14202.68|14320.99|14200.99|8
1627464990000|2021-07-28 09:36:30|14322.72|14202.72|14322.76|14202.76|14322.85|14202.85|14322.35|14202.35|10
1627465000000|2021-07-28 09:36:40|14322.74|14202.74|14322.19|14202.19|14322.8|14202.8|14322.18|14202.18|10
1627465010000|2021-07-28 09:36:50|14321.93|14201.93|14321.36|14201.36|14322.06|14202.06|14321.36|14201.36|10
1627465020000|2021-07-28 09:37:00|14321.27|14201.27|14320.96|14200.96|14321.27|14201.27|14320.83|14200.83|9
1627465030000|2021-07-28 09:37:10|14320.8|14200.8|14321.23|14201.23|14321.75|14201.75|14320.8|14200.8|9
1627465040000|2021-07-28 09:37:20|14321.12|14201.12|14321.06|14201.06|14321.44|14201.44|14320.44|14200.44|9
1627465050000|2021-07-28 09:37:30|14321.11|14201.11|14321.98|14201.98|14322.17|14202.17|14321.11|14201.11|9
1627465060000|2021-07-28 09:37:40|14323.18|14203.18|14323.13|14203.13|14323.26|14203.26|14322.39|14202.39|10
1627465070000|2021-07-28 09:37:50|14323.14|14203.14|14329.68|14209.68|14329.68|14209.68|14323.14|14203.14|9
1627465080000|2021-07-28 09:38:00|14330.17|14210.17|14328.64|14208.64|14331.28|14211.28|14328.64|14208.64|10
1627465090000|2021-07-28 09:38:10|14328.81|14208.81|14326.92|14206.92|14328.81|14208.81|14326.58|14206.58|10
1627465100000|2021-07-28 09:38:20|14327.39|14207.39|14328.69|14208.69|14329.02|14209.02|14327.39|14207.39|8
1627465110000|2021-07-28 09:38:30|14328.65|14208.65|14327.8|14207.8|14328.65|14208.65|14327.8|14207.8|8
1627465120000|2021-07-28 09:38:40|14327.84|14207.84|14325.91|14205.91|14327.84|14207.84|14325.88|14205.88|8
1627465130000|2021-07-28 09:38:50|14326|14206|14327.38|14207.38|14327.39|14207.39|14325.97|14205.97|10
1627465140000|2021-07-28 09:39:00|14327.36|14207.36|14327.84|14207.84|14328.01|14208.01|14327.23|14207.23|10
1627465150000|2021-07-28 09:39:10|14329.13|14209.13|14327.59|14207.59|14329.35|14209.35|14327.59|14207.59|10
1627465160000|2021-07-28 09:39:20|14327.68|14207.68|14326.82|14206.82|14327.68|14207.68|14326.82|14206.82|9
1627465170000|2021-07-28 09:39:30|14326.49|14206.49|14323.91|14203.91|14327.13|14207.13|14323.91|14203.91|10
1627465180000|2021-07-28 09:39:40|14323.9|14203.9|14319.68|14199.68|14323.9|14203.9|14319.68|14199.68|10
1627465190000|2021-07-28 09:39:50|14319.36|14199.36|14315.74|14195.74|14319.36|14199.36|14315.74|14195.74|10
1627465200000|2021-07-28 09:40:00|14315.57|14195.57|14315.78|14195.78|14315.8|14195.8|14314.67|14194.67|10
1627465210000|2021-07-28 09:40:10|14315.54|14195.54|14315.53|14195.53|14316.44|14196.44|14315.37|14195.37|10
1627465220000|2021-07-28 09:40:20|14316.85|14196.85|14314.57|14194.57|14316.85|14196.85|14314.57|14194.57|10
1627465230000|2021-07-28 09:40:30|14314.74|14194.74|14314.3|14194.3|14314.75|14194.75|14314.3|14194.3|9
1627465240000|2021-07-28 09:40:40|14314.32|14194.32|14314.42|14194.42|14314.49|14194.49|14313.12|14193.12|8
1627465250000|2021-07-28 09:40:50|14314.43|14194.43|14316.29|14196.29|14316.53|14196.53|14313.29|14193.29|10
1627465260000|2021-07-28 09:41:00|14316.57|14196.57|14318.79|14198.79|14318.79|14198.79|14316.57|14196.57|10
1627465270000|2021-07-28 09:41:10|14319.22|14199.22|14321.11|14201.11|14321.33|14201.33|14319.12|14199.12|10
1627465280000|2021-07-28 09:41:20|14321.23|14201.23|14320.82|14200.82|14321.53|14201.53|14319.65|14199.65|10
1627465290000|2021-07-28 09:41:30|14320.38|14200.38|14318.97|14198.97|14320.38|14200.38|14318.5|14198.5|10
1627465300000|2021-07-28 09:41:40|14318.83|14198.83|14316.56|14196.56|14318.83|14198.83|14316.48|14196.48|10
1627465310000|2021-07-28 09:41:50|14316.45|14196.45|14316.85|14196.85|14317.71|14197.71|14316.39|14196.39|10
1627465320000|2021-07-28 09:42:00|14318.62|14198.62|14319.29|14199.29|14319.45|14199.45|14318.4|14198.4|10
1627465330000|2021-07-28 09:42:10|14319.5|14199.5|14319.18|14199.18|14319.71|14199.71|14318.74|14198.74|10
1627465340000|2021-07-28 09:42:20|14319.38|14199.38|14319.38|14199.38|14319.5|14199.5|14319.04|14199.04|10
1627465350000|2021-07-28 09:42:30|14319.11|14199.11|14318.97|14198.97|14319.72|14199.72|14318.94|14198.94|10
1627465360000|2021-07-28 09:42:40|14319.46|14199.46|14318.8|14198.8|14319.66|14199.66|14318.8|14198.8|10
1627465370000|2021-07-28 09:42:50|14318.85|14198.85|14318.34|14198.34|14318.85|14198.85|14317.92|14197.92|9
1627465380000|2021-07-28 09:43:00|14319.37|14199.37|14319.85|14199.85|14319.85|14199.85|14318.67|14198.67|10
1627465390000|2021-07-28 09:43:10|14320.03|14200.03|14319.46|14199.46|14320.03|14200.03|14319.06|14199.06|9
1627465400000|2021-07-28 09:43:20|14319.42|14199.42|14319.3|14199.3|14319.95|14199.95|14319.02|14199.02|9
1627465410000|2021-07-28 09:43:30|14320.13|14200.13|14319.99|14199.99|14320.83|14200.83|14319.88|14199.88|9
1627465420000|2021-07-28 09:43:40|14319.59|14199.59|14319|14199|14319.71|14199.71|14319|14199|7
1627465430000|2021-07-28 09:43:50|14319.13|14199.13|14317.52|14197.52|14319.22|14199.22|14317.52|14197.52|10
1627465440000|2021-07-28 09:44:00|14316.18|14196.18|14313.47|14193.47|14316.18|14196.18|14313.47|14193.47|9
1627465450000|2021-07-28 09:44:10|14313.46|14193.46|14310.36|14190.36|14313.46|14193.46|14310.36|14190.36|10
1627465460000|2021-07-28 09:44:20|14310.02|14190.02|14307.9|14187.9|14310.06|14190.06|14307.9|14187.9|10
1627465470000|2021-07-28 09:44:30|14307.78|14187.78|14303.79|14183.79|14307.78|14187.78|14303.79|14183.79|10
1627465480000|2021-07-28 09:44:40|14303.46|14183.46|14301.98|14181.98|14303.46|14183.46|14301.96|14181.96|10
1627465490000|2021-07-28 09:44:50|14302.29|14182.29|14302.74|14182.74|14303.2|14183.2|14302.29|14182.29|10
1627465500000|2021-07-28 09:45:00|14302.8|14182.8|14302.49|14182.49|14302.96|14182.96|14302.33|14182.33|8
1627465510000|2021-07-28 09:45:10|14302.38|14182.38|14303.46|14183.46|14303.46|14183.46|14302.32|14182.32|9
1627465520000|2021-07-28 09:45:20|14303.39|14183.39|14301.68|14181.68|14303.58|14183.58|14301.67|14181.67|9
1627465530000|2021-07-28 09:45:30|14301.27|14181.27|14297.5|14177.5|14301.27|14181.27|14297.48|14177.48|10
1627465540000|2021-07-28 09:45:40|14297|14177|14296.3|14176.3|14297.23|14177.23|14296.1|14176.1|10
1627465550000|2021-07-28 09:45:50|14296.31|14176.31|14293.43|14173.43|14296.36|14176.36|14293.43|14173.43|9
1627465560000|2021-07-28 09:46:00|14294.01|14174.01|14296.85|14176.85|14296.85|14176.85|14294.01|14174.01|10
1627465570000|2021-07-28 09:46:10|14297.35|14177.35|14301.41|14181.41|14301.41|14181.41|14297.35|14177.35|10
1627465580000|2021-07-28 09:46:20|14302.24|14182.24|14304.09|14184.09|14304.26|14184.26|14302.24|14182.24|10
1627465590000|2021-07-28 09:46:30|14305.93|14185.93|14311.34|14191.34|14311.63|14191.63|14305.93|14185.93|10
1627465600000|2021-07-28 09:46:40|14311.73|14191.73|14321.56|14201.56|14321.56|14201.56|14311.73|14191.73|10
1627465610000|2021-07-28 09:46:50|14321.31|14201.31|14322.01|14202.01|14324.22|14204.22|14321.31|14201.31|10
1627465620000|2021-07-28 09:47:00|14321.47|14201.47|14322.41|14202.41|14322.72|14202.72|14321.47|14201.47|10
1627465630000|2021-07-28 09:47:10|14322.4|14202.4|14323.51|14203.51|14323.51|14203.51|14322.23|14202.23|10
1627465640000|2021-07-28 09:47:20|14323.94|14203.94|14325.01|14205.01|14325.61|14205.61|14323.9|14203.9|10
1627465650000|2021-07-28 09:47:30|14324.54|14204.54|14321.12|14201.12|14324.54|14204.54|14321.12|14201.12|10
1627465660000|2021-07-28 09:47:40|14320.66|14200.66|14318.87|14198.87|14320.66|14200.66|14318.62|14198.62|8
1627465670000|2021-07-28 09:47:50|14319.12|14199.12|14318.73|14198.73|14319.12|14199.12|14318.66|14198.66|9
1627465680000|2021-07-28 09:48:00|14318.41|14198.41|14321.06|14201.06|14321.19|14201.19|14318.41|14198.41|10
1627465690000|2021-07-28 09:48:10|14321.05|14201.05|14320.8|14200.8|14321.18|14201.18|14320.55|14200.55|10
1627465700000|2021-07-28 09:48:20|14320.02|14200.02|14316.06|14196.06|14320.02|14200.02|14316.06|14196.06|8
1627465710000|2021-07-28 09:48:30|14316.02|14196.02|14313.82|14193.82|14316.09|14196.09|14313.82|14193.82|10
1627465720000|2021-07-28 09:48:40|14314.12|14194.12|14313.27|14193.27|14314.12|14194.12|14312.88|14192.88|9
1627465730000|2021-07-28 09:48:50|14313.39|14193.39|14314.11|14194.11|14314.11|14194.11|14312.25|14192.25|9
1627465740000|2021-07-28 09:49:00|14314.14|14194.14|14317.24|14197.24|14317.24|14197.24|14314.14|14194.14|10
1627465750000|2021-07-28 09:49:10|14317.39|14197.39|14316.56|14196.56|14318.31|14198.31|14316.56|14196.56|10
1627465760000|2021-07-28 09:49:20|14316.43|14196.43|14315.83|14195.83|14317.36|14197.36|14315.83|14195.83|9
1627465770000|2021-07-28 09:49:30|14315.79|14195.79|14315.23|14195.23|14316.06|14196.06|14315.17|14195.17|10
1627465780000|2021-07-28 09:49:40|14315.2|14195.2|14315.33|14195.33|14316.47|14196.47|14315.2|14195.2|9
1627465790000|2021-07-28 09:49:50|14316.55|14196.55|14316.51|14196.51|14316.55|14196.55|14316.33|14196.33|10
1627465800000|2021-07-28 09:50:00|14316.69|14196.69|14316.43|14196.43|14317.9|14197.9|14316.43|14196.43|9
1627465810000|2021-07-28 09:50:10|14315.9|14195.9|14313.09|14193.09|14316.03|14196.03|14313.09|14193.09|10
1627465820000|2021-07-28 09:50:20|14313.08|14193.08|14313.11|14193.11|14313.48|14193.48|14312.68|14192.68|9
1627465830000|2021-07-28 09:50:30|14313.38|14193.38|14313.22|14193.22|14313.9|14193.9|14313.14|14193.14|10
1627465840000|2021-07-28 09:50:40|14313.2|14193.2|14312.63|14192.63|14313.22|14193.22|14312.49|14192.49|8
1627465850000|2021-07-28 09:50:50|14313.13|14193.13|14313.12|14193.12|14313.41|14193.41|14312.97|14192.97|9
1627465860000|2021-07-28 09:51:00|14313.21|14193.21|14314.43|14194.43|14314.89|14194.89|14313.21|14193.21|8
1627465870000|2021-07-28 09:51:10|14314.54|14194.54|14315.91|14195.91|14316.14|14196.14|14314.54|14194.54|9
1627465880000|2021-07-28 09:51:20|14316.43|14196.43|14317.82|14197.82|14317.82|14197.82|14315.72|14195.72|10
1627465890000|2021-07-28 09:51:30|14317.71|14197.71|14316.57|14196.57|14317.85|14197.85|14316.45|14196.45|10
1627465900000|2021-07-28 09:51:40|14316.56|14196.56|14318.28|14198.28|14318.32|14198.32|14316.39|14196.39|10
1627465910000|2021-07-28 09:51:50|14318.37|14198.37|14320.95|14200.95|14321.18|14201.18|14318.37|14198.37|9
1627465920000|2021-07-28 09:52:00|14321.63|14201.63|14318.92|14198.92|14322.28|14202.28|14318.92|14198.92|10
1627465930000|2021-07-28 09:52:10|14318.83|14198.83|14318.11|14198.11|14318.83|14198.83|14317.89|14197.89|10
1627465940000|2021-07-28 09:52:20|14317.3|14197.3|14315.63|14195.63|14317.3|14197.3|14315.63|14195.63|7
1627465950000|2021-07-28 09:52:30|14313.92|14193.92|14315.17|14195.17|14315.17|14195.17|14313.58|14193.58|8
1627465960000|2021-07-28 09:52:40|14315.13|14195.13|14314.95|14194.95|14315.13|14195.13|14314.43|14194.43|8
1627465970000|2021-07-28 09:52:50|14315.61|14195.61|14316.08|14196.08|14316.29|14196.29|14315.61|14195.61|10
1627465980000|2021-07-28 09:53:00|14316.06|14196.06|14315.35|14195.35|14316.68|14196.68|14315.35|14195.35|9
1627465990000|2021-07-28 09:53:10|14315.39|14195.39|14316.58|14196.58|14316.58|14196.58|14315.39|14195.39|9
1627466000000|2021-07-28 09:53:20|14315.63|14195.63|14317.82|14197.82|14317.82|14197.82|14315.42|14195.42|10
1627466010000|2021-07-28 09:53:30|14318.41|14198.41|14317.88|14197.88|14318.8|14198.8|14317.6|14197.6|10
1627466020000|2021-07-28 09:53:40|14318.04|14198.04|14320.72|14200.72|14320.72|14200.72|14318.04|14198.04|10
1627466030000|2021-07-28 09:53:50|14320.74|14200.74|14319.44|14199.44|14321.19|14201.19|14319.44|14199.44|10
1627466040000|2021-07-28 09:54:00|14319.47|14199.47|14318.8|14198.8|14319.47|14199.47|14318.66|14198.66|10
1627466050000|2021-07-28 09:54:10|14318.79|14198.79|14316.21|14196.21|14318.79|14198.79|14316.21|14196.21|10
1627466060000|2021-07-28 09:54:20|14316.3|14196.3|14317.69|14197.69|14317.69|14197.69|14315.84|14195.84|10
1627466070000|2021-07-28 09:54:30|14317.96|14197.96|14318.94|14198.94|14318.94|14198.94|14317.96|14197.96|8
1627466080000|2021-07-28 09:54:40|14319.08|14199.08|14320.9|14200.9|14320.9|14200.9|14319.08|14199.08|9
1627466090000|2021-07-28 09:54:50|14321.08|14201.08|14321.9|14201.9|14322.67|14202.67|14321.08|14201.08|9
1627466100000|2021-07-28 09:55:00|14322.75|14202.75|14323.06|14203.06|14323.06|14203.06|14321.66|14201.66|10
1627466110000|2021-07-28 09:55:10|14323.13|14203.13|14324.32|14204.32|14324.32|14204.32|14323.13|14203.13|10
1627466120000|2021-07-28 09:55:20|14324.21|14204.21|14326.03|14206.03|14326.29|14206.29|14324.21|14204.21|10
1627466130000|2021-07-28 09:55:30|14325.88|14205.88|14327.15|14207.15|14327.41|14207.41|14325.88|14205.88|9
1627466140000|2021-07-28 09:55:40|14327.14|14207.14|14326.16|14206.16|14327.5|14207.5|14326.03|14206.03|10
1627466150000|2021-07-28 09:55:50|14327.18|14207.18|14327.76|14207.76|14327.76|14207.76|14326.28|14206.28|8
1627466160000|2021-07-28 09:56:00|14327.68|14207.68|14327.88|14207.88|14327.95|14207.95|14327.65|14207.65|10
1627466170000|2021-07-28 09:56:10|14328.1|14208.1|14328.41|14208.41|14329.46|14209.46|14328.1|14208.1|9
1627466180000|2021-07-28 09:56:20|14328.55|14208.55|14329.84|14209.84|14329.92|14209.92|14328.19|14208.19|10
1627466190000|2021-07-28 09:56:30|14329.79|14209.79|14328.05|14208.05|14329.79|14209.79|14328.05|14208.05|10
1627466200000|2021-07-28 09:56:40|14327.99|14207.99|14328.48|14208.48|14329.26|14209.26|14327.8|14207.8|10
1627466210000|2021-07-28 09:56:50|14328.52|14208.52|14327.07|14207.07|14328.63|14208.63|14327.07|14207.07|10
1627466220000|2021-07-28 09:57:00|14326.99|14206.99|14328.5|14208.5|14328.5|14208.5|14326.56|14206.56|9
1627466230000|2021-07-28 09:57:10|14328.55|14208.55|14328.95|14208.95|14328.95|14208.95|14327.24|14207.24|9
1627466240000|2021-07-28 09:57:20|14328.77|14208.77|14326.38|14206.38|14328.77|14208.77|14326.38|14206.38|10
1627466250000|2021-07-28 09:57:30|14326.16|14206.16|14326.8|14206.8|14326.81|14206.81|14325.13|14205.13|10
1627466260000|2021-07-28 09:57:40|14326.79|14206.79|14326.9|14206.9|14327.58|14207.58|14326.38|14206.38|10
1627466270000|2021-07-28 09:57:50|14326.01|14206.01|14329.09|14209.09|14329.09|14209.09|14326.01|14206.01|10
1627466280000|2021-07-28 09:58:00|14329.31|14209.31|14330.53|14210.53|14331.08|14211.08|14329.31|14209.31|10
1627466290000|2021-07-28 09:58:10|14330.09|14210.09|14333.41|14213.41|14333.41|14213.41|14330.09|14210.09|10
1627466300000|2021-07-28 09:58:20|14333.39|14213.39|14340.93|14220.93|14340.93|14220.93|14333.39|14213.39|9
1627466310000|2021-07-28 09:58:30|14341.34|14221.34|14346.33|14226.33|14346.33|14226.33|14341.34|14221.34|9
1627466320000|2021-07-28 09:58:40|14346.31|14226.31|14347.9|14227.9|14347.9|14227.9|14346.29|14226.29|7
1627466330000|2021-07-28 09:58:50|14347.86|14227.86|14348.88|14228.88|14348.88|14228.88|14347.86|14227.86|9
1627466340000|2021-07-28 09:59:00|14348.27|14228.27|14349.11|14229.11|14349.11|14229.11|14348.25|14228.25|9
1627466350000|2021-07-28 09:59:10|14349.83|14229.83|14351.63|14231.63|14351.74|14231.74|14349.83|14229.83|9
1627466360000|2021-07-28 09:59:20|14351.26|14231.26|14352.26|14232.26|14352.26|14232.26|14351.04|14231.04|10
1627466370000|2021-07-28 09:59:30|14352.66|14232.66|14357.63|14237.63|14357.63|14237.63|14352.66|14232.66|10
1627466380000|2021-07-28 09:59:40|14357.85|14237.85|14359.43|14239.43|14359.43|14239.43|14357.72|14237.72|10
1627466390000|2021-07-28 09:59:50|14359.4|14239.4|14358.94|14238.94|14360.58|14240.58|14356.63|14236.63|10
1627466400000|2021-07-28 10:00:00|14359.46|14239.46|14367.3|14247.3|14367.4|14247.4|14359.46|14239.46|10
1627466410000|2021-07-28 10:00:10|14367.75|14247.75|14367.12|14247.12|14369.29|14249.29|14366.69|14246.69|10
1627466420000|2021-07-28 10:00:20|14367.94|14247.94|14371.72|14251.72|14371.72|14251.72|14367.94|14247.94|9
1627466430000|2021-07-28 10:00:30|14371.14|14251.14|14371.53|14251.53|14372.48|14252.48|14371.13|14251.13|10
1627466440000|2021-07-28 10:00:40|14371.37|14251.37|14366.11|14246.11|14371.37|14251.37|14366.11|14246.11|10
1627466450000|2021-07-28 10:00:50|14366.55|14246.55|14363.79|14243.79|14367.24|14247.24|14363.79|14243.79|10
1627466460000|2021-07-28 10:01:00|14362.11|14242.11|14357.12|14237.12|14362.11|14242.11|14357.02|14237.02|9
1627466470000|2021-07-28 10:01:10|14356.88|14236.88|14351.93|14231.93|14356.88|14236.88|14351.93|14231.93|10
1627466480000|2021-07-28 10:01:20|14351.56|14231.56|14347.51|14227.51|14351.63|14231.63|14347.51|14227.51|10
1627466490000|2021-07-28 10:01:30|14347.54|14227.54|14344.97|14224.97|14347.55|14227.55|14343.68|14223.68|9
1627466500000|2021-07-28 10:01:40|14344.91|14224.91|14344.45|14224.45|14344.91|14224.91|14343.41|14223.41|9
1627466510000|2021-07-28 10:01:50|14344.56|14224.56|14344.58|14224.58|14344.94|14224.94|14344.38|14224.38|9
1627466520000|2021-07-28 10:02:00|14344.81|14224.81|14348.3|14228.3|14348.53|14228.53|14344.81|14224.81|10
1627466530000|2021-07-28 10:02:10|14348.47|14228.47|14349.72|14229.72|14350.09|14230.09|14348.16|14228.16|9
1627466540000|2021-07-28 10:02:20|14349.99|14229.99|14352.49|14232.49|14352.49|14232.49|14349.68|14229.68|10
1627466550000|2021-07-28 10:02:30|14352.56|14232.56|14354.95|14234.95|14355.26|14235.26|14352.56|14232.56|10
1627466560000|2021-07-28 10:02:40|14354.51|14234.51|14353.88|14233.88|14354.51|14234.51|14353.41|14233.41|10
1627466570000|2021-07-28 10:02:50|14353.83|14233.83|14350.76|14230.76|14353.83|14233.83|14350.76|14230.76|10
1627466580000|2021-07-28 10:03:00|14350.73|14230.73|14350.94|14230.94|14350.98|14230.98|14349.6|14229.6|9
1627466590000|2021-07-28 10:03:10|14350.56|14230.56|14354.82|14234.82|14354.82|14234.82|14350.56|14230.56|10
1627466600000|2021-07-28 10:03:20|14354.88|14234.88|14354.59|14234.59|14354.95|14234.95|14353.9|14233.9|10
1627466610000|2021-07-28 10:03:30|14355|14235|14358.68|14238.68|14358.68|14238.68|14354.57|14234.57|10
1627466620000|2021-07-28 10:03:40|14358.38|14238.38|14359.67|14239.67|14359.82|14239.82|14358.38|14238.38|10
1627466630000|2021-07-28 10:03:50|14360.17|14240.17|14362.32|14242.32|14362.32|14242.32|14360.17|14240.17|10
1627466640000|2021-07-28 10:04:00|14362.29|14242.29|14361.26|14241.26|14362.49|14242.49|14361.11|14241.11|9
1627466650000|2021-07-28 10:04:10|14360.76|14240.76|14358.46|14238.46|14360.76|14240.76|14358.46|14238.46|10
1627466660000|2021-07-28 10:04:20|14358.51|14238.51|14357.37|14237.37|14359.13|14239.13|14357.37|14237.37|10
1627466670000|2021-07-28 10:04:30|14357.24|14237.24|14355.92|14235.92|14357.24|14237.24|14355.53|14235.53|10
1627466680000|2021-07-28 10:04:40|14355.57|14235.57|14354.34|14234.34|14356.14|14236.14|14354.34|14234.34|10
1627466690000|2021-07-28 10:04:50|14354.44|14234.44|14357.03|14237.03|14357.99|14237.99|14354.44|14234.44|10
1627466700000|2021-07-28 10:05:00|14357.01|14237.01|14357.58|14237.58|14357.91|14237.91|14357.01|14237.01|10
1627466710000|2021-07-28 10:05:10|14357.42|14237.42|14359.27|14239.27|14359.27|14239.27|14357.42|14237.42|10
1627466720000|2021-07-28 10:05:20|14359.33|14239.33|14356.68|14236.68|14359.46|14239.46|14356.56|14236.56|9
1627466730000|2021-07-28 10:05:30|14356.74|14236.74|14356.55|14236.55|14358.62|14238.62|14356.49|14236.49|10
1627466740000|2021-07-28 10:05:40|14356.7|14236.7|14356.4|14236.4|14356.7|14236.7|14356.32|14236.32|9
1627466750000|2021-07-28 10:05:50|14356.39|14236.39|14354.48|14234.48|14356.49|14236.49|14354.48|14234.48|10
1627466760000|2021-07-28 10:06:00|14354.35|14234.35|14350.29|14230.29|14354.35|14234.35|14350.29|14230.29|10
1627466770000|2021-07-28 10:06:10|14351.22|14231.22|14349.58|14229.58|14351.22|14231.22|14348.87|14228.87|9
1627466780000|2021-07-28 10:06:20|14349.64|14229.64|14347.07|14227.07|14349.64|14229.64|14347.06|14227.06|10
1627466790000|2021-07-28 10:06:30|14345.74|14225.74|14343.8|14223.8|14345.74|14225.74|14343.8|14223.8|10
1627466800000|2021-07-28 10:06:40|14344.14|14224.14|14344.76|14224.76|14344.83|14224.83|14343.64|14223.64|10
1627466810000|2021-07-28 10:06:50|14344.62|14224.62|14344.72|14224.72|14344.73|14224.73|14342.28|14222.28|10
1627466820000|2021-07-28 10:07:00|14344.69|14224.69|14347.07|14227.07|14347.07|14227.07|14344.69|14224.69|10
1627466830000|2021-07-28 10:07:10|14347.53|14227.53|14347.08|14227.08|14349.54|14229.54|14347.08|14227.08|10
1627466840000|2021-07-28 10:07:20|14346.89|14226.89|14347.32|14227.32|14347.5|14227.5|14346.5|14226.5|9
1627466850000|2021-07-28 10:07:30|14347.39|14227.39|14346.69|14226.69|14347.5|14227.5|14346.16|14226.16|10
1627466860000|2021-07-28 10:07:40|14347.03|14227.03|14349.4|14229.4|14349.4|14229.4|14347.03|14227.03|10
1627466870000|2021-07-28 10:07:50|14349.94|14229.94|14358.5|14238.5|14358.5|14238.5|14349.94|14229.94|10
1627466880000|2021-07-28 10:08:00|14358.72|14238.72|14361.36|14241.36|14361.36|14241.36|14358.72|14238.72|9
1627466890000|2021-07-28 10:08:10|14362.17|14242.17|14371.31|14251.31|14371.49|14251.49|14362.17|14242.17|10
1627466900000|2021-07-28 10:08:20|14371.41|14251.41|14378|14258|14378|14258|14371.39|14251.39|10
1627466910000|2021-07-28 10:08:30|14378.62|14258.62|14377.32|14257.32|14380.23|14260.23|14377.32|14257.32|10
1627466920000|2021-07-28 10:08:40|14378.59|14258.59|14381.49|14261.49|14381.49|14261.49|14378.59|14258.59|10
1627466930000|2021-07-28 10:08:50|14381.44|14261.44|14385.41|14265.41|14385.41|14265.41|14381.44|14261.44|10
1627466940000|2021-07-28 10:09:00|14385.71|14265.71|14393.98|14273.98|14393.98|14273.98|14385.71|14265.71|10
1627466950000|2021-07-28 10:09:10|14394.27|14274.27|14396.08|14276.08|14396.89|14276.89|14394.25|14274.25|10
1627466960000|2021-07-28 10:09:20|14395.71|14275.71|14404.42|14284.42|14404.42|14284.42|14395.7|14275.7|10
1627466970000|2021-07-28 10:09:30|14405.09|14285.09|14406.82|14286.82|14407.21|14287.21|14404.77|14284.77|10
1627466980000|2021-07-28 10:09:40|14406.97|14286.97|14410.02|14290.02|14410.02|14290.02|14406.97|14286.97|10
1627466990000|2021-07-28 10:09:50|14411.97|14291.97|14413.78|14293.78|14414.19|14294.19|14411.97|14291.97|10
1627467000000|2021-07-28 10:10:00|14413.77|14293.77|14412.08|14292.08|14414.65|14294.65|14412.08|14292.08|10
1627467010000|2021-07-28 10:10:10|14411.22|14291.22|14404.24|14284.24|14411.22|14291.22|14404.24|14284.24|10
1627467020000|2021-07-28 10:10:20|14404.07|14284.07|14395.58|14275.58|14404.07|14284.07|14395.58|14275.58|10
1627467030000|2021-07-28 10:10:30|14395.93|14275.93|14397.42|14277.42|14399.71|14279.71|14395.93|14275.93|10
1627467040000|2021-07-28 10:10:40|14397.87|14277.87|14396.82|14276.82|14398.84|14278.84|14396.82|14276.82|10
1627467050000|2021-07-28 10:10:50|14396.55|14276.55|14392.64|14272.64|14396.55|14276.55|14392.64|14272.64|10
1627467060000|2021-07-28 10:11:00|14392.71|14272.71|14392.98|14272.98|14393.21|14273.21|14392.4|14272.4|10
1627467070000|2021-07-28 10:11:10|14392.69|14272.69|14397.54|14277.54|14397.54|14277.54|14392.69|14272.69|10
1627467080000|2021-07-28 10:11:20|14398.21|14278.21|14406.52|14286.52|14406.59|14286.59|14398.21|14278.21|10
1627467090000|2021-07-28 10:11:30|14406.55|14286.55|14401.23|14281.23|14406.55|14286.55|14401.23|14281.23|10
1627467100000|2021-07-28 10:11:40|14401.19|14281.19|14398.75|14278.75|14401.29|14281.29|14398.68|14278.68|9
1627467110000|2021-07-28 10:11:50|14398.69|14278.69|14395.97|14275.97|14398.69|14278.69|14395.97|14275.97|9
1627467120000|2021-07-28 10:12:00|14395.62|14275.62|14395.36|14275.36|14395.87|14275.87|14395.11|14275.11|9
1627467130000|2021-07-28 10:12:10|14395.46|14275.46|14399.1|14279.1|14399.1|14279.1|14395.46|14275.46|10
1627467140000|2021-07-28 10:12:20|14399.63|14279.63|14404.86|14284.86|14404.86|14284.86|14399.63|14279.63|9
1627467150000|2021-07-28 10:12:30|14406.08|14286.08|14408.02|14288.02|14408.02|14288.02|14406.08|14286.08|10
1627467160000|2021-07-28 10:12:40|14407.91|14287.91|14411.12|14291.12|14412.32|14292.32|14407.91|14287.91|10
1627467170000|2021-07-28 10:12:50|14412.49|14292.49|14417.63|14297.63|14417.63|14297.63|14412.11|14292.11|10
1627467180000|2021-07-28 10:13:00|14417.96|14297.96|14418.87|14298.87|14421.45|14301.45|14417.86|14297.86|10
1627467190000|2021-07-28 10:13:10|14418.97|14298.97|14421.38|14301.38|14421.74|14301.74|14418.97|14298.97|10
1627467200000|2021-07-28 10:13:20|14421.98|14301.98|14423.48|14303.48|14423.59|14303.59|14421.19|14301.19|10
1627467210000|2021-07-28 10:13:30|14424.43|14304.43|14426.16|14306.16|14427.11|14307.11|14424.43|14304.43|9
1627467220000|2021-07-28 10:13:40|14425.48|14305.48|14430.31|14310.31|14430.31|14310.31|14425.48|14305.48|10
1627467230000|2021-07-28 10:13:50|14430.71|14310.71|14429.65|14309.65|14431.52|14311.52|14429.65|14309.65|10
1627467240000|2021-07-28 10:14:00|14429.42|14309.42|14430.62|14310.62|14430.79|14310.79|14428.55|14308.55|9
1627467250000|2021-07-28 10:14:10|14430.72|14310.72|14432.9|14312.9|14432.9|14312.9|14430.71|14310.71|10
1627467260000|2021-07-28 10:14:20|14432.74|14312.74|14431.53|14311.53|14432.74|14312.74|14430.55|14310.55|10
1627467270000|2021-07-28 10:14:30|14432.2|14312.2|14429.32|14309.32|14432.2|14312.2|14429.32|14309.32|9
1627467280000|2021-07-28 10:14:40|14428.66|14308.66|14429.65|14309.65|14429.65|14309.65|14426.27|14306.27|10
1627467290000|2021-07-28 10:14:50|14429.27|14309.27|14431.76|14311.76|14432.53|14312.53|14429.27|14309.27|10
1627467300000|2021-07-28 10:15:00|14431.44|14311.44|14426.15|14306.15|14431.44|14311.44|14426.15|14306.15|10
1627467310000|2021-07-28 10:15:10|14425.45|14305.45|14423.28|14303.28|14425.73|14305.73|14423.15|14303.15|10
1627467320000|2021-07-28 10:15:20|14423.29|14303.29|14421.82|14301.82|14424.87|14304.87|14421.82|14301.82|10
1627467330000|2021-07-28 10:15:30|14421.72|14301.72|14412.37|14292.37|14421.72|14301.72|14412.37|14292.37|10
1627467340000|2021-07-28 10:15:40|14410.11|14290.11|14407.57|14287.57|14410.11|14290.11|14405.88|14285.88|10
1627467350000|2021-07-28 10:15:50|14408.26|14288.26|14408.7|14288.7|14409.29|14289.29|14408.2|14288.2|10
1627467360000|2021-07-28 10:16:00|14408.89|14288.89|14406.2|14286.2|14408.89|14288.89|14406|14286|9
1627467370000|2021-07-28 10:16:10|14405.86|14285.86|14401.24|14281.24|14405.86|14285.86|14401.24|14281.24|10
1627467380000|2021-07-28 10:16:20|14401.53|14281.53|14400.54|14280.54|14401.76|14281.76|14400.45|14280.45|10
1627467390000|2021-07-28 10:16:30|14400.43|14280.43|14399.76|14279.76|14400.43|14280.43|14398.88|14278.88|10
1627467400000|2021-07-28 10:16:40|14399.44|14279.44|14399.72|14279.72|14401|14281|14399.44|14279.44|10
1627467410000|2021-07-28 10:16:50|14399.52|14279.52|14397.35|14277.35|14400.6|14280.6|14396.85|14276.85|10
1627467420000|2021-07-28 10:17:00|14398.73|14278.73|14402.68|14282.68|14402.68|14282.68|14398.69|14278.69|10
1627467430000|2021-07-28 10:17:10|14402.72|14282.72|14408.58|14288.58|14408.58|14288.58|14402.39|14282.39|10
1627467440000|2021-07-28 10:17:20|14407.71|14287.71|14410.07|14290.07|14410.07|14290.07|14407.71|14287.71|9
1627467450000|2021-07-28 10:17:30|14410.1|14290.1|14409.53|14289.53|14411.21|14291.21|14409.53|14289.53|10
1627467460000|2021-07-28 10:17:40|14408.55|14288.55|14408.48|14288.48|14408.55|14288.55|14406.02|14286.02|10
1627467470000|2021-07-28 10:17:50|14408.58|14288.58|14409.11|14289.11|14409.69|14289.69|14408.56|14288.56|10
1627467480000|2021-07-28 10:18:00|14409.37|14289.37|14416.41|14296.41|14416.41|14296.41|14409.37|14289.37|10
1627467490000|2021-07-28 10:18:10|14416.43|14296.43|14413.89|14293.89|14419.38|14299.38|14413.89|14293.89|10
1627467500000|2021-07-28 10:18:20|14412.87|14292.87|14400.96|14280.96|14412.87|14292.87|14400.96|14280.96|10
1627467510000|2021-07-28 10:18:30|14399.21|14279.21|14396.74|14276.74|14400.68|14280.68|14396.74|14276.74|10
1627467520000|2021-07-28 10:18:40|14395.06|14275.06|14393.08|14273.08|14395.06|14275.06|14391.79|14271.79|10
1627467530000|2021-07-28 10:18:50|14392.78|14272.78|14385.77|14265.77|14392.78|14272.78|14385.77|14265.77|10
1627467540000|2021-07-28 10:19:00|14385.45|14265.45|14380.01|14260.01|14385.85|14265.85|14380.01|14260.01|10
1627467550000|2021-07-28 10:19:10|14380.42|14260.42|14380.86|14260.86|14381.71|14261.71|14380.42|14260.42|9
1627467560000|2021-07-28 10:19:20|14381.16|14261.16|14379.71|14259.71|14381.16|14261.16|14379.71|14259.71|10
1627467570000|2021-07-28 10:19:30|14379.32|14259.32|14378.32|14258.32|14379.33|14259.33|14378.26|14258.26|10
1627467580000|2021-07-28 10:19:40|14378.59|14258.59|14380.77|14260.77|14380.77|14260.77|14378.59|14258.59|9
1627467590000|2021-07-28 10:19:50|14381.9|14261.9|14382.94|14262.94|14383.96|14263.96|14381.9|14261.9|10
1627467600000|2021-07-28 10:20:00|14383.62|14263.62|14385.38|14265.38|14385.44|14265.44|14383.62|14263.62|10
1627467610000|2021-07-28 10:20:10|14385.44|14265.44|14383.68|14263.68|14385.44|14265.44|14383.68|14263.68|10
1627467620000|2021-07-28 10:20:20|14383.02|14263.02|14378.81|14258.81|14383.02|14263.02|14378.81|14258.81|10
1627467630000|2021-07-28 10:20:30|14377.74|14257.74|14369.62|14249.62|14378.03|14258.03|14369.62|14249.62|10
1627467640000|2021-07-28 10:20:40|14369.37|14249.37|14363.47|14243.47|14369.49|14249.49|14363.47|14243.47|10
1627467650000|2021-07-28 10:20:50|14363.5|14243.5|14364.77|14244.77|14364.77|14244.77|14362.03|14242.03|10
1627467660000|2021-07-28 10:21:00|14364.86|14244.86|14365.48|14245.48|14366.14|14246.14|14364.61|14244.61|10
1627467670000|2021-07-28 10:21:10|14365.53|14245.53|14370.26|14250.26|14370.51|14250.51|14365.53|14245.53|10
1627467680000|2021-07-28 10:21:20|14370.89|14250.89|14372.2|14252.2|14372.2|14252.2|14370.77|14250.77|10
1627467690000|2021-07-28 10:21:30|14373.26|14253.26|14377.23|14257.23|14377.49|14257.49|14373.26|14253.26|10
1627467700000|2021-07-28 10:21:40|14377.12|14257.12|14378.76|14258.76|14378.76|14258.76|14375.46|14255.46|10
1627467710000|2021-07-28 10:21:50|14379.13|14259.13|14382.56|14262.56|14382.56|14262.56|14379.13|14259.13|9
1627467720000|2021-07-28 10:22:00|14382.95|14262.95|14385.35|14265.35|14386.34|14266.34|14382.95|14262.95|10
1627467730000|2021-07-28 10:22:10|14385.32|14265.32|14386.63|14266.63|14387.98|14267.98|14385.32|14265.32|9
1627467740000|2021-07-28 10:22:20|14386.2|14266.2|14391.28|14271.28|14391.28|14271.28|14385.74|14265.74|10
1627467750000|2021-07-28 10:22:30|14391.32|14271.32|14393.26|14273.26|14393.26|14273.26|14391.3|14271.3|10
1627467760000|2021-07-28 10:22:40|14393.06|14273.06|14396.35|14276.35|14396.35|14276.35|14392.97|14272.97|10
1627467770000|2021-07-28 10:22:50|14396.57|14276.57|14395.08|14275.08|14397.29|14277.29|14394.85|14274.85|8
1627467780000|2021-07-28 10:23:00|14396.19|14276.19|14397.08|14277.08|14397.08|14277.08|14396|14276|10
1627467790000|2021-07-28 10:23:10|14397.6|14277.6|14401.78|14281.78|14401.78|14281.78|14397.6|14277.6|9
1627467800000|2021-07-28 10:23:20|14401.83|14281.83|14402.36|14282.36|14403.12|14283.12|14401.24|14281.24|10
1627467810000|2021-07-28 10:23:30|14404.08|14284.08|14408.22|14288.22|14408.22|14288.22|14404.08|14284.08|10
1627467820000|2021-07-28 10:23:40|14407.92|14287.92|14407.27|14287.27|14408.43|14288.43|14406.97|14286.97|10
1627467830000|2021-07-28 10:23:50|14407.94|14287.94|14406.8|14286.8|14409.11|14289.11|14406.8|14286.8|10
1627467840000|2021-07-28 10:24:00|14407.17|14287.17|14406.31|14286.31|14407.17|14287.17|14405.8|14285.8|10
1627467850000|2021-07-28 10:24:10|14406.44|14286.44|14408.18|14288.18|14409.23|14289.23|14406.33|14286.33|10
1627467860000|2021-07-28 10:24:20|14407.98|14287.98|14406.64|14286.64|14407.98|14287.98|14406.27|14286.27|10
1627467870000|2021-07-28 10:24:30|14406.35|14286.35|14406.5|14286.5|14406.55|14286.55|14406.34|14286.34|10
1627467880000|2021-07-28 10:24:40|14407.88|14287.88|14411.65|14291.65|14411.65|14291.65|14406.6|14286.6|10
1627467890000|2021-07-28 10:24:50|14410.9|14290.9|14413.79|14293.79|14413.79|14293.79|14410.9|14290.9|9
1627467900000|2021-07-28 10:25:00|14413.36|14293.36|14413.26|14293.26|14413.72|14293.72|14412.87|14292.87|10
1627467910000|2021-07-28 10:25:10|14413.04|14293.04|14415.46|14295.46|14416.01|14296.01|14413.04|14293.04|10
1627467920000|2021-07-28 10:25:20|14415.66|14295.66|14415.85|14295.85|14417.58|14297.58|14415.63|14295.63|10
1627467930000|2021-07-28 10:25:30|14416.59|14296.59|14417.63|14297.63|14418.3|14298.3|14416.59|14296.59|10
1627467940000|2021-07-28 10:25:40|14417.84|14297.84|14416.24|14296.24|14417.84|14297.84|14416.24|14296.24|8
1627467950000|2021-07-28 10:25:50|14416.13|14296.13|14418.73|14298.73|14418.73|14298.73|14416.13|14296.13|9
1627467960000|2021-07-28 10:26:00|14418.5|14298.5|14417.33|14297.33|14418.85|14298.85|14417.3|14297.3|10
1627467970000|2021-07-28 10:26:10|14418.42|14298.42|14422.36|14302.36|14422.36|14302.36|14418.42|14298.42|10
1627467980000|2021-07-28 10:26:20|14423.11|14303.11|14425.64|14305.64|14426.41|14306.41|14423.11|14303.11|10
1627467990000|2021-07-28 10:26:30|14426.44|14306.44|14422.35|14302.35|14426.74|14306.74|14422.32|14302.32|10
1627468000000|2021-07-28 10:26:40|14422.59|14302.59|14423.86|14303.86|14424.03|14304.03|14422.59|14302.59|10
1627468010000|2021-07-28 10:26:50|14423.66|14303.66|14418.31|14298.31|14423.81|14303.81|14418.31|14298.31|10
1627468020000|2021-07-28 10:27:00|14416.85|14296.85|14410.08|14290.08|14416.85|14296.85|14410.08|14290.08|10
1627468030000|2021-07-28 10:27:10|14409.54|14289.54|14407.29|14287.29|14411.22|14291.22|14407.29|14287.29|9
1627468040000|2021-07-28 10:27:20|14407.36|14287.36|14405.45|14285.45|14407.43|14287.43|14405.1|14285.1|9
1627468050000|2021-07-28 10:27:30|14405.59|14285.59|14404.66|14284.66|14405.75|14285.75|14404.66|14284.66|10
1627468060000|2021-07-28 10:27:40|14404.62|14284.62|14404.26|14284.26|14404.92|14284.92|14403.98|14283.98|10
1627468070000|2021-07-28 10:27:50|14403.74|14283.74|14403.06|14283.06|14404.84|14284.84|14402.96|14282.96|10
1627468080000|2021-07-28 10:28:00|14402.91|14282.91|14400.34|14280.34|14402.91|14282.91|14400.34|14280.34|10
1627468090000|2021-07-28 10:28:10|14400.35|14280.35|14401.53|14281.53|14401.53|14281.53|14400.35|14280.35|10
1627468100000|2021-07-28 10:28:20|14401.37|14281.37|14402.48|14282.48|14402.96|14282.96|14401.37|14281.37|9
1627468110000|2021-07-28 10:28:30|14402.15|14282.15|14400.78|14280.78|14402.15|14282.15|14400.78|14280.78|10
1627468120000|2021-07-28 10:28:40|14400.98|14280.98|14399.86|14279.86|14401.08|14281.08|14399.86|14279.86|9
1627468130000|2021-07-28 10:28:50|14399.65|14279.65|14396.56|14276.56|14399.89|14279.89|14396.56|14276.56|10
1627468140000|2021-07-28 10:29:00|14396.5|14276.5|14397.02|14277.02|14397.26|14277.26|14395.71|14275.71|10
1627468150000|2021-07-28 10:29:10|14396.97|14276.97|14396.01|14276.01|14397.12|14277.12|14396.01|14276.01|10
1627468160000|2021-07-28 10:29:20|14395.99|14275.99|14393.3|14273.3|14395.99|14275.99|14393.29|14273.29|9
1627468170000|2021-07-28 10:29:30|14393.21|14273.21|14387.72|14267.72|14393.21|14273.21|14387.72|14267.72|10
1627468180000|2021-07-28 10:29:40|14387.7|14267.7|14388.35|14268.35|14388.35|14268.35|14386.87|14266.87|9
1627468190000|2021-07-28 10:29:50|14388.26|14268.26|14389.8|14269.8|14389.8|14269.8|14387.75|14267.75|10
1627468200000|2021-07-28 10:30:00|14389.79|14269.79|14390.09|14270.09|14391|14271|14389.79|14269.79|10
1627468210000|2021-07-28 10:30:10|14389.93|14269.93|14387.78|14267.78|14390.28|14270.28|14387.78|14267.78|10
1627468220000|2021-07-28 10:30:20|14387.55|14267.55|14384.3|14264.3|14388.48|14268.48|14384.3|14264.3|10
1627468230000|2021-07-28 10:30:30|14383.98|14263.98|14383.44|14263.44|14383.98|14263.98|14382.68|14262.68|10
1627468240000|2021-07-28 10:30:40|14383.42|14263.42|14383.66|14263.66|14383.76|14263.76|14383.23|14263.23|9
1627468250000|2021-07-28 10:30:50|14383.44|14263.44|14384.88|14264.88|14384.88|14264.88|14382.57|14262.57|10
1627468260000|2021-07-28 10:31:00|14384.44|14264.44|14386.02|14266.02|14386.02|14266.02|14384.44|14264.44|10
1627468270000|2021-07-28 10:31:10|14386.99|14266.99|14389.02|14269.02|14389.29|14269.29|14386.93|14266.93|9
1627468280000|2021-07-28 10:31:20|14389.05|14269.05|14389.42|14269.42|14389.46|14269.46|14389.02|14269.02|10
1627468290000|2021-07-28 10:31:30|14389.72|14269.72|14393.24|14273.24|14393.24|14273.24|14388.89|14268.89|10
1627468300000|2021-07-28 10:31:40|14393.44|14273.44|14393.23|14273.23|14395.51|14275.51|14393.23|14273.23|10
1627468310000|2021-07-28 10:31:50|14393.22|14273.22|14392.2|14272.2|14393.22|14273.22|14392.2|14272.2|10
1627468320000|2021-07-28 10:32:00|14392.04|14272.04|14391.23|14271.23|14392.04|14272.04|14390.45|14270.45|10
1627468330000|2021-07-28 10:32:10|14390.12|14270.12|14391.71|14271.71|14392.14|14272.14|14390.12|14270.12|8
1627468340000|2021-07-28 10:32:20|14391.1|14271.1|14389.58|14269.58|14391.52|14271.52|14389.58|14269.58|9
1627468350000|2021-07-28 10:32:30|14389.29|14269.29|14389.58|14269.58|14389.73|14269.73|14389.24|14269.24|9
1627468360000|2021-07-28 10:32:40|14389.56|14269.56|14390.42|14270.42|14390.65|14270.65|14389.48|14269.48|9
1627468370000|2021-07-28 10:32:50|14390.23|14270.23|14386.97|14266.97|14390.23|14270.23|14386.97|14266.97|10
1627468380000|2021-07-28 10:33:00|14383.66|14263.66|14370.08|14250.08|14383.66|14263.66|14370.08|14250.08|10
1627468390000|2021-07-28 10:33:10|14369.4|14249.4|14363.16|14243.16|14369.4|14249.4|14363.16|14243.16|10
1627468400000|2021-07-28 10:33:20|14361.86|14241.86|14359.2|14239.2|14361.86|14241.86|14358.5|14238.5|10
1627468410000|2021-07-28 10:33:30|14359.22|14239.22|14357.17|14237.17|14359.22|14239.22|14356.9|14236.9|10
1627468420000|2021-07-28 10:33:40|14355.97|14235.97|14355.86|14235.86|14356.11|14236.11|14355.51|14235.51|10
1627468430000|2021-07-28 10:33:50|14355.74|14235.74|14355.19|14235.19|14356.72|14236.72|14355.19|14235.19|10
1627468440000|2021-07-28 10:34:00|14355.16|14235.16|14351.25|14231.25|14355.39|14235.39|14351.25|14231.25|10
1627468450000|2021-07-28 10:34:10|14351.5|14231.5|14346.55|14226.55|14351.5|14231.5|14346.55|14226.55|10
1627468460000|2021-07-28 10:34:20|14347.04|14227.04|14347.58|14227.58|14347.9|14227.9|14346.75|14226.75|10
1627468470000|2021-07-28 10:34:30|14348.37|14228.37|14351.46|14231.46|14351.8|14231.8|14347.96|14227.96|10
1627468480000|2021-07-28 10:34:40|14351.61|14231.61|14352.91|14232.91|14353.19|14233.19|14351.61|14231.61|10
1627468490000|2021-07-28 10:34:50|14352.75|14232.75|14355.06|14235.06|14355.06|14235.06|14351.84|14231.84|10
1627468500000|2021-07-28 10:35:00|14356.4|14236.4|14360.29|14240.29|14360.29|14240.29|14356.4|14236.4|10
1627468510000|2021-07-28 10:35:10|14360.26|14240.26|14362.3|14242.3|14362.98|14242.98|14360.26|14240.26|10
1627468520000|2021-07-28 10:35:20|14362.52|14242.52|14362.18|14242.18|14362.52|14242.52|14361.3|14241.3|10
1627468530000|2021-07-28 10:35:30|14362.01|14242.01|14362.98|14242.98|14363.57|14243.57|14362.01|14242.01|10
1627468540000|2021-07-28 10:35:40|14363.16|14243.16|14362.22|14242.22|14363.16|14243.16|14362.22|14242.22|10
1627468550000|2021-07-28 10:35:50|14362.15|14242.15|14362.22|14242.22|14363.28|14243.28|14362.15|14242.15|10
1627468560000|2021-07-28 10:36:00|14361.91|14241.91|14361.63|14241.63|14362.2|14242.2|14361.63|14241.63|10
1627468570000|2021-07-28 10:36:10|14361.7|14241.7|14361.04|14241.04|14361.71|14241.71|14361.04|14241.04|10
1627468580000|2021-07-28 10:36:20|14360.73|14240.73|14359.83|14239.83|14360.75|14240.75|14359.83|14239.83|10
1627468590000|2021-07-28 10:36:30|14359.45|14239.45|14357.67|14237.67|14359.48|14239.48|14357.67|14237.67|10
1627468600000|2021-07-28 10:36:40|14357.61|14237.61|14356.8|14236.8|14358.38|14238.38|14356.8|14236.8|10
1627468610000|2021-07-28 10:36:50|14356.58|14236.58|14356.18|14236.18|14356.58|14236.58|14355.92|14235.92|10
1627468620000|2021-07-28 10:37:00|14356.33|14236.33|14355.25|14235.25|14356.33|14236.33|14354.32|14234.32|10
1627468630000|2021-07-28 10:37:10|14355.24|14235.24|14354.01|14234.01|14355.24|14235.24|14353.57|14233.57|10
1627468640000|2021-07-28 10:37:20|14354.09|14234.09|14356.62|14236.62|14356.62|14236.62|14354.09|14234.09|10
1627468650000|2021-07-28 10:37:30|14356.58|14236.58|14357.86|14237.86|14358.56|14238.56|14356.58|14236.58|10
1627468660000|2021-07-28 10:37:40|14358.17|14238.17|14360.22|14240.22|14361.6|14241.6|14358.17|14238.17|10
1627468670000|2021-07-28 10:37:50|14360.47|14240.47|14359.38|14239.38|14360.48|14240.48|14359.31|14239.31|10
1627468680000|2021-07-28 10:38:00|14359.35|14239.35|14360.52|14240.52|14360.73|14240.73|14359.35|14239.35|10
1627468690000|2021-07-28 10:38:10|14359.65|14239.65|14362.62|14242.62|14363.51|14243.51|14359.65|14239.65|10
1627468700000|2021-07-28 10:38:20|14364.02|14244.02|14366.89|14246.89|14366.89|14246.89|14364.02|14244.02|10
1627468710000|2021-07-28 10:38:30|14367.11|14247.11|14368.66|14248.66|14368.86|14248.86|14367.11|14247.11|10
1627468720000|2021-07-28 10:38:40|14368.53|14248.53|14369.35|14249.35|14369.35|14249.35|14368.51|14248.51|10
1627468730000|2021-07-28 10:38:50|14369.26|14249.26|14367.48|14247.48|14369.26|14249.26|14367.17|14247.17|10
1627468740000|2021-07-28 10:39:00|14367.28|14247.28|14365.66|14245.66|14367.28|14247.28|14365.42|14245.42|10
1627468750000|2021-07-28 10:39:10|14365.86|14245.86|14365.86|14245.86|14366.35|14246.35|14365.52|14245.52|10
1627468760000|2021-07-28 10:39:20|14366.08|14246.08|14366.28|14246.28|14367.52|14247.52|14365.88|14245.88|10
1627468770000|2021-07-28 10:39:30|14367.41|14247.41|14366.49|14246.49|14367.41|14247.41|14366.49|14246.49|7
1627468780000|2021-07-28 10:39:40|14366.67|14246.67|14368.14|14248.14|14368.14|14248.14|14366.6|14246.6|10
1627468790000|2021-07-28 10:39:50|14367.46|14247.46|14366.04|14246.04|14367.46|14247.46|14365.89|14245.89|10
1627468800000|2021-07-28 10:40:00|14366.08|14246.08|14365.22|14245.22|14367.01|14247.01|14365.22|14245.22|9
1627468810000|2021-07-28 10:40:10|14366.29|14246.29|14363.77|14243.77|14366.29|14246.29|14363.6|14243.6|10
1627468820000|2021-07-28 10:40:20|14363.66|14243.66|14362.16|14242.16|14363.66|14243.66|14361.9|14241.9|10
1627468830000|2021-07-28 10:40:30|14361.47|14241.47|14361.61|14241.61|14361.61|14241.61|14360.87|14240.87|10
1627468840000|2021-07-28 10:40:40|14361.71|14241.71|14361.28|14241.28|14362.13|14242.13|14361.2|14241.2|10
1627468850000|2021-07-28 10:40:50|14361.5|14241.5|14365.18|14245.18|14365.18|14245.18|14361.4|14241.4|10
1627468860000|2021-07-28 10:41:00|14365.19|14245.19|14364.37|14244.37|14365.69|14245.69|14364.37|14244.37|9
1627468870000|2021-07-28 10:41:10|14364.28|14244.28|14363.74|14243.74|14364.94|14244.94|14363.74|14243.74|10
1627468880000|2021-07-28 10:41:20|14363.6|14243.6|14364.86|14244.86|14364.86|14244.86|14363.6|14243.6|10
1627468890000|2021-07-28 10:41:30|14364.91|14244.91|14368.62|14248.62|14368.62|14248.62|14364.91|14244.91|10
1627468900000|2021-07-28 10:41:40|14369.3|14249.3|14371.83|14251.83|14371.83|14251.83|14369.3|14249.3|9
1627468910000|2021-07-28 10:41:50|14371.82|14251.82|14370.49|14250.49|14371.94|14251.94|14370.47|14250.47|9
1627468920000|2021-07-28 10:42:00|14370.71|14250.71|14371.15|14251.15|14371.15|14251.15|14369.54|14249.54|10
1627468930000|2021-07-28 10:42:10|14371.52|14251.52|14372.42|14252.42|14373.08|14253.08|14371.42|14251.42|10
1627468940000|2021-07-28 10:42:20|14372.73|14252.73|14367.37|14247.37|14372.73|14252.73|14367.37|14247.37|10
1627468950000|2021-07-28 10:42:30|14367.31|14247.31|14365.06|14245.06|14367.31|14247.31|14365.06|14245.06|10
1627468960000|2021-07-28 10:42:40|14364.92|14244.92|14361.8|14241.8|14364.92|14244.92|14361.8|14241.8|10
1627468970000|2021-07-28 10:42:50|14361.25|14241.25|14361.06|14241.06|14361.85|14241.85|14360.46|14240.46|10
1627468980000|2021-07-28 10:43:00|14361.01|14241.01|14357.39|14237.39|14361.01|14241.01|14357.39|14237.39|9
1627468990000|2021-07-28 10:43:10|14357.11|14237.11|14354.24|14234.24|14357.11|14237.11|14354.24|14234.24|9
1627469000000|2021-07-28 10:43:20|14354.06|14234.06|14348.92|14228.92|14354.06|14234.06|14348.92|14228.92|10
1627469010000|2021-07-28 10:43:30|14348.54|14228.54|14344.01|14224.01|14348.54|14228.54|14344.01|14224.01|10
1627469020000|2021-07-28 10:43:40|14343.71|14223.71|14342.87|14222.87|14343.71|14223.71|14341.63|14221.63|10
1627469030000|2021-07-28 10:43:50|14342.76|14222.76|14344.59|14224.59|14344.79|14224.79|14342.76|14222.76|10
1627469040000|2021-07-28 10:44:00|14345.33|14225.33|14348.25|14228.25|14348.25|14228.25|14345.33|14225.33|10
1627469050000|2021-07-28 10:44:10|14348.87|14228.87|14351.09|14231.09|14351.09|14231.09|14348.87|14228.87|8
1627469060000|2021-07-28 10:44:20|14351.46|14231.46|14355.58|14235.58|14355.71|14235.71|14351.46|14231.46|10
1627469070000|2021-07-28 10:44:30|14356.94|14236.94|14361.69|14241.69|14361.69|14241.69|14356.94|14236.94|10
1627469080000|2021-07-28 10:44:40|14361.95|14241.95|14364.6|14244.6|14364.6|14244.6|14361.95|14241.95|10
1627469090000|2021-07-28 10:44:50|14365.21|14245.21|14367.1|14247.1|14367.78|14247.78|14365.21|14245.21|10
1627469100000|2021-07-28 10:45:00|14367.28|14247.28|14366.71|14246.71|14367.51|14247.51|14366.47|14246.47|9
1627469110000|2021-07-28 10:45:10|14366.79|14246.79|14368.25|14248.25|14368.74|14248.74|14366.79|14246.79|10
1627469120000|2021-07-28 10:45:20|14368.23|14248.23|14366.19|14246.19|14368.32|14248.32|14366.12|14246.12|9
1627469130000|2021-07-28 10:45:30|14365.9|14245.9|14370.19|14250.19|14370.19|14250.19|14365.83|14245.83|10
1627469140000|2021-07-28 10:45:40|14371.94|14251.94|14373.19|14253.19|14373.22|14253.22|14371.94|14251.94|10
1627469150000|2021-07-28 10:45:50|14373.65|14253.65|14374.45|14254.45|14374.71|14254.71|14373.65|14253.65|10
1627469160000|2021-07-28 10:46:00|14374.98|14254.98|14375.59|14255.59|14375.59|14255.59|14374.98|14254.98|10
1627469170000|2021-07-28 10:46:10|14375.94|14255.94|14375.67|14255.67|14377.38|14257.38|14375.67|14255.67|10
1627469180000|2021-07-28 10:46:20|14377.15|14257.15|14377.21|14257.21|14377.69|14257.69|14376.6|14256.6|10
1627469190000|2021-07-28 10:46:30|14375.7|14255.7|14376.14|14256.14|14377.55|14257.55|14375.7|14255.7|10
1627469200000|2021-07-28 10:46:40|14376.4|14256.4|14375.23|14255.23|14376.42|14256.42|14374.08|14254.08|10
1627469210000|2021-07-28 10:46:50|14375.24|14255.24|14377.67|14257.67|14377.84|14257.84|14375.24|14255.24|9
1627469220000|2021-07-28 10:47:00|14377.58|14257.58|14377.32|14257.32|14377.95|14257.95|14377.12|14257.12|9
1627469230000|2021-07-28 10:47:10|14376.7|14256.7|14367.74|14247.74|14376.7|14256.7|14367.74|14247.74|10
1627469240000|2021-07-28 10:47:20|14367.59|14247.59|14363.3|14243.3|14367.59|14247.59|14362.39|14242.39|10
1627469250000|2021-07-28 10:47:30|14362.37|14242.37|14361.75|14241.75|14362.61|14242.61|14361.58|14241.58|9
1627469260000|2021-07-28 10:47:40|14361.76|14241.76|14356.58|14236.58|14361.76|14241.76|14356.58|14236.58|10
1627469270000|2021-07-28 10:47:50|14356.67|14236.67|14356.49|14236.49|14357.24|14237.24|14356.4|14236.4|9
1627469280000|2021-07-28 10:48:00|14356.63|14236.63|14355.9|14235.9|14356.63|14236.63|14355.9|14235.9|9
1627469290000|2021-07-28 10:48:10|14355.78|14235.78|14353.84|14233.84|14356.57|14236.57|14353.84|14233.84|9
1627469300000|2021-07-28 10:48:20|14354.3|14234.3|14359.3|14239.3|14359.59|14239.59|14354.3|14234.3|10
1627469310000|2021-07-28 10:48:30|14362.52|14242.52|14367.87|14247.87|14367.87|14247.87|14362.52|14242.52|10
1627469320000|2021-07-28 10:48:40|14368.24|14248.24|14372.55|14252.55|14372.55|14252.55|14368.24|14248.24|10
1627469330000|2021-07-28 10:48:50|14372.63|14252.63|14372.67|14252.67|14372.77|14252.77|14372.35|14252.35|9
1627469340000|2021-07-28 10:49:00|14371.64|14251.64|14373.76|14253.76|14373.93|14253.93|14371.33|14251.33|10
1627469350000|2021-07-28 10:49:10|14373.7|14253.7|14371.66|14251.66|14374.1|14254.1|14371.48|14251.48|10
1627469360000|2021-07-28 10:49:20|14371.58|14251.58|14375.05|14255.05|14375.05|14255.05|14371.58|14251.58|9
1627469370000|2021-07-28 10:49:30|14375.29|14255.29|14372.39|14252.39|14375.29|14255.29|14372.39|14252.39|10
1627469380000|2021-07-28 10:49:40|14372.09|14252.09|14370.51|14250.51|14372.09|14252.09|14370.51|14250.51|10
1627469390000|2021-07-28 10:49:50|14369.58|14249.58|14368.01|14248.01|14369.58|14249.58|14368.01|14248.01|10
1627469400000|2021-07-28 10:50:00|14368.17|14248.17|14369.47|14249.47|14369.47|14249.47|14368.1|14248.1|9
1627469410000|2021-07-28 10:50:10|14368.41|14248.41|14367.8|14247.8|14368.84|14248.84|14367.76|14247.76|9
1627469420000|2021-07-28 10:50:20|14367.68|14247.68|14367.48|14247.48|14369.16|14249.16|14367.48|14247.48|7
1627469430000|2021-07-28 10:50:30|14367.1|14247.1|14363.22|14243.22|14367.1|14247.1|14363.03|14243.03|10
1627469440000|2021-07-28 10:50:40|14363.52|14243.52|14361.63|14241.63|14363.52|14243.52|14361.63|14241.63|10
1627469450000|2021-07-28 10:50:50|14361.61|14241.61|14357.43|14237.43|14361.75|14241.75|14357.43|14237.43|9
1627469460000|2021-07-28 10:51:00|14357.51|14237.51|14357.14|14237.14|14358.37|14238.37|14357.14|14237.14|10
1627469470000|2021-07-28 10:51:10|14356.09|14236.09|14357.08|14237.08|14357.53|14237.53|14355.84|14235.84|10
1627469480000|2021-07-28 10:51:20|14357.84|14237.84|14360.17|14240.17|14360.17|14240.17|14357.8|14237.8|10
1627469490000|2021-07-28 10:51:30|14360.33|14240.33|14361|14241|14361|14241|14360.29|14240.29|9
1627469500000|2021-07-28 10:51:40|14361.12|14241.12|14363.89|14243.89|14364.19|14244.19|14361.12|14241.12|10
1627469510000|2021-07-28 10:51:50|14364.26|14244.26|14365.64|14245.64|14365.68|14245.68|14364.26|14244.26|10
1627469520000|2021-07-28 10:52:00|14366.17|14246.17|14366.35|14246.35|14367.1|14247.1|14366.07|14246.07|10
1627469530000|2021-07-28 10:52:10|14366.3|14246.3|14366.6|14246.6|14366.69|14246.69|14365.47|14245.47|10
1627469540000|2021-07-28 10:52:20|14366.59|14246.59|14366.57|14246.57|14366.71|14246.71|14366.15|14246.15|10
1627469550000|2021-07-28 10:52:30|14366.9|14246.9|14366.14|14246.14|14367.23|14247.23|14365.83|14245.83|10
1627469560000|2021-07-28 10:52:40|14366.18|14246.18|14366.92|14246.92|14366.92|14246.92|14366.13|14246.13|9
1627469570000|2021-07-28 10:52:50|14367.03|14247.03|14367.52|14247.52|14367.7|14247.7|14367.03|14247.03|9
1627469580000|2021-07-28 10:53:00|14368.28|14248.28|14372.12|14252.12|14372.12|14252.12|14368.28|14248.28|10
1627469590000|2021-07-28 10:53:10|14371.96|14251.96|14374.57|14254.57|14374.57|14254.57|14371.89|14251.89|9
1627469600000|2021-07-28 10:53:20|14374.58|14254.58|14375.93|14255.93|14375.95|14255.95|14374.58|14254.58|10
1627469610000|2021-07-28 10:53:30|14375.99|14255.99|14379.08|14259.08|14379.08|14259.08|14375.99|14255.99|10
1627469620000|2021-07-28 10:53:40|14380.32|14260.32|14381.71|14261.71|14381.88|14261.88|14379.46|14259.46|10
1627469630000|2021-07-28 10:53:50|14381.89|14261.89|14383.33|14263.33|14384.48|14264.48|14381.89|14261.89|10
1627469640000|2021-07-28 10:54:00|14383.57|14263.57|14383.41|14263.41|14384.15|14264.15|14382.91|14262.91|10
1627469650000|2021-07-28 10:54:10|14383.45|14263.45|14388.44|14268.44|14388.44|14268.44|14383.45|14263.45|10
1627469660000|2021-07-28 10:54:20|14387.22|14267.22|14387.91|14267.91|14387.91|14267.91|14386.77|14266.77|10
1627469670000|2021-07-28 10:54:30|14388.01|14268.01|14388.97|14268.97|14389.12|14269.12|14387.11|14267.11|9
1627469680000|2021-07-28 10:54:40|14388.77|14268.77|14387.65|14267.65|14389.65|14269.65|14387.63|14267.63|10
1627469690000|2021-07-28 10:54:50|14387.52|14267.52|14388.98|14268.98|14388.98|14268.98|14387.52|14267.52|9
1627469700000|2021-07-28 10:55:00|14389.01|14269.01|14387.1|14267.1|14389.01|14269.01|14386.95|14266.95|10
1627469710000|2021-07-28 10:55:10|14386.7|14266.7|14389.05|14269.05|14389.05|14269.05|14386.7|14266.7|10
1627469720000|2021-07-28 10:55:20|14389.34|14269.34|14390.12|14270.12|14390.14|14270.14|14389.24|14269.24|10
1627469730000|2021-07-28 10:55:30|14389.52|14269.52|14387.93|14267.93|14389.52|14269.52|14387.62|14267.62|10
1627469740000|2021-07-28 10:55:40|14387.84|14267.84|14389.89|14269.89|14389.89|14269.89|14387.82|14267.82|10
1627469750000|2021-07-28 10:55:50|14389.62|14269.62|14390.64|14270.64|14390.73|14270.73|14389.54|14269.54|10
1627469760000|2021-07-28 10:56:00|14391.62|14271.62|14393.16|14273.16|14393.16|14273.16|14391.62|14271.62|10
1627469770000|2021-07-28 10:56:10|14393.92|14273.92|14399.9|14279.9|14399.9|14279.9|14393.92|14273.92|10
1627469780000|2021-07-28 10:56:20|14401.89|14281.89|14400.76|14280.76|14402.45|14282.45|14400.45|14280.45|10
1627469790000|2021-07-28 10:56:30|14401.24|14281.24|14396.97|14276.97|14401.24|14281.24|14393.07|14273.07|10
1627469800000|2021-07-28 10:56:40|14398.54|14278.54|14407.94|14287.94|14408.64|14288.64|14398.54|14278.54|10
1627469810000|2021-07-28 10:56:50|14409.32|14289.32|14409.2|14289.2|14411.68|14291.68|14409.2|14289.2|10
1627469820000|2021-07-28 10:57:00|14408.25|14288.25|14402.93|14282.93|14408.25|14288.25|14402.93|14282.93|10
1627469830000|2021-07-28 10:57:10|14401.22|14281.22|14394.04|14274.04|14401.22|14281.22|14394.04|14274.04|10
1627469840000|2021-07-28 10:57:20|14393.51|14273.51|14391.58|14271.58|14393.51|14273.51|14391.14|14271.14|10
1627469850000|2021-07-28 10:57:30|14392.17|14272.17|14392.22|14272.22|14392.38|14272.38|14390.75|14270.75|9
1627469860000|2021-07-28 10:57:40|14392.06|14272.06|14396.16|14276.16|14396.16|14276.16|14392.06|14272.06|10
1627469870000|2021-07-28 10:57:50|14396.08|14276.08|14395.94|14275.94|14396.64|14276.64|14395.36|14275.36|10
1627469880000|2021-07-28 10:58:00|14396.03|14276.03|14389.34|14269.34|14396.03|14276.03|14389.34|14269.34|10
1627469890000|2021-07-28 10:58:10|14388.24|14268.24|14384.39|14264.39|14388.24|14268.24|14384.23|14264.23|10
1627469900000|2021-07-28 10:58:20|14385.13|14265.13|14382.6|14262.6|14385.13|14265.13|14382.39|14262.39|10
1627469910000|2021-07-28 10:58:30|14381.57|14261.57|14380.37|14260.37|14382.15|14262.15|14380.37|14260.37|10
1627469920000|2021-07-28 10:58:40|14379.48|14259.48|14372.68|14252.68|14379.48|14259.48|14372.68|14252.68|10
1627469930000|2021-07-28 10:58:50|14371.85|14251.85|14367.64|14247.64|14372.96|14252.96|14367.43|14247.43|10
1627469940000|2021-07-28 10:59:00|14367.69|14247.69|14365.57|14245.57|14368.38|14248.38|14365.57|14245.57|10
1627469950000|2021-07-28 10:59:10|14365.55|14245.55|14364.14|14244.14|14365.63|14245.63|14363.15|14243.15|10
1627469960000|2021-07-28 10:59:20|14364.35|14244.35|14364.38|14244.38|14365.26|14245.26|14364.35|14244.35|10
1627469970000|2021-07-28 10:59:30|14364.4|14244.4|14365.09|14245.09|14365.22|14245.22|14364.4|14244.4|10
1627469980000|2021-07-28 10:59:40|14365.34|14245.34|14365.04|14245.04|14365.34|14245.34|14364.85|14244.85|9
1627469990000|2021-07-28 10:59:50|14365.03|14245.03|14364.72|14244.72|14365.18|14245.18|14364.72|14244.72|10
1627470000000|2021-07-28 11:00:00|14364.77|14244.77|14364.36|14244.36|14365.02|14245.02|14363.77|14243.77|10
1627470010000|2021-07-28 11:00:10|14363.56|14243.56|14359.68|14239.68|14363.56|14243.56|14359.67|14239.67|10
1627470020000|2021-07-28 11:00:20|14359.35|14239.35|14357.35|14237.35|14359.35|14239.35|14357.11|14237.11|8
1627470030000|2021-07-28 11:00:30|14356.87|14236.87|14357.83|14237.83|14357.83|14237.83|14356.81|14236.81|10
1627470040000|2021-07-28 11:00:40|14357.39|14237.39|14358.02|14238.02|14358.9|14238.9|14357.13|14237.13|10
1627470050000|2021-07-28 11:00:50|14358.51|14238.51|14356.86|14236.86|14358.68|14238.68|14356.86|14236.86|10
1627470060000|2021-07-28 11:01:00|14356.64|14236.64|14354.49|14234.49|14356.73|14236.73|14354.49|14234.49|9
1627470070000|2021-07-28 11:01:10|14353.9|14233.9|14350.66|14230.66|14353.9|14233.9|14350.66|14230.66|10
1627470080000|2021-07-28 11:01:20|14350.6|14230.6|14347.98|14227.98|14350.69|14230.69|14347.78|14227.78|9
1627470090000|2021-07-28 11:01:30|14347.79|14227.79|14345.77|14225.77|14347.79|14227.79|14344.47|14224.47|9
1627470100000|2021-07-28 11:01:40|14345.56|14225.56|14345.82|14225.82|14346.05|14226.05|14345.56|14225.56|10
1627470110000|2021-07-28 11:01:50|14345.96|14225.96|14347.78|14227.78|14347.78|14227.78|14345.89|14225.89|10
1627470120000|2021-07-28 11:02:00|14347.82|14227.82|14345.89|14225.89|14347.9|14227.9|14345.89|14225.89|10
1627470130000|2021-07-28 11:02:10|14344.93|14224.93|14345.63|14225.63|14345.63|14225.63|14344.46|14224.46|10
1627470140000|2021-07-28 11:02:20|14346.16|14226.16|14348.46|14228.46|14348.46|14228.46|14346.16|14226.16|10
1627470150000|2021-07-28 11:02:30|14348.61|14228.61|14347.75|14227.75|14348.84|14228.84|14347.59|14227.59|10
1627470160000|2021-07-28 11:02:40|14348.45|14228.45|14347.78|14227.78|14348.45|14228.45|14347.78|14227.78|9
1627470170000|2021-07-28 11:02:50|14347.75|14227.75|14349.62|14229.62|14349.62|14229.62|14347.75|14227.75|10
1627470180000|2021-07-28 11:03:00|14350.22|14230.22|14354.29|14234.29|14354.29|14234.29|14350.22|14230.22|10
1627470190000|2021-07-28 11:03:10|14355.03|14235.03|14358.54|14238.54|14358.69|14238.69|14355.03|14235.03|10
1627470200000|2021-07-28 11:03:20|14358.5|14238.5|14359.58|14239.58|14359.58|14239.58|14358.45|14238.45|10
1627470210000|2021-07-28 11:03:30|14359.4|14239.4|14360.69|14240.69|14360.69|14240.69|14359.4|14239.4|10
1627470220000|2021-07-28 11:03:40|14361.02|14241.02|14364.82|14244.82|14364.82|14244.82|14361.02|14241.02|10
1627470230000|2021-07-28 11:03:50|14364.33|14244.33|14364.21|14244.21|14365.5|14245.5|14364.21|14244.21|10
1627470240000|2021-07-28 11:04:00|14362.88|14242.88|14362.16|14242.16|14362.88|14242.88|14361.58|14241.58|10
1627470250000|2021-07-28 11:04:10|14361.26|14241.26|14366.05|14246.05|14366.05|14246.05|14361.26|14241.26|10
1627470260000|2021-07-28 11:04:20|14366.33|14246.33|14368.53|14248.53|14368.53|14248.53|14366.33|14246.33|10
1627470270000|2021-07-28 11:04:30|14369.02|14249.02|14369.7|14249.7|14369.92|14249.92|14369.02|14249.02|9
1627470280000|2021-07-28 11:04:40|14369.77|14249.77|14370.23|14250.23|14370.28|14250.28|14369.72|14249.72|10
1627470290000|2021-07-28 11:04:50|14370.32|14250.32|14370.81|14250.81|14370.81|14250.81|14370.32|14250.32|9
1627470300000|2021-07-28 11:05:00|14370.82|14250.82|14371.78|14251.78|14371.82|14251.82|14370.26|14250.26|9
1627470310000|2021-07-28 11:05:10|14371.82|14251.82|14374.27|14254.27|14374.35|14254.35|14371.82|14251.82|10
1627470320000|2021-07-28 11:05:20|14375.46|14255.46|14376.7|14256.7|14376.7|14256.7|14374.9|14254.9|9
1627470330000|2021-07-28 11:05:30|14376.9|14256.9|14378.67|14258.67|14378.67|14258.67|14376.7|14256.7|10
1627470340000|2021-07-28 11:05:40|14378.92|14258.92|14380.95|14260.95|14382.2|14262.2|14378.92|14258.92|10
1627470350000|2021-07-28 11:05:50|14380.89|14260.89|14380.78|14260.78|14381.93|14261.93|14380.66|14260.66|9
1627470360000|2021-07-28 11:06:00|14380.73|14260.73|14381.51|14261.51|14381.51|14261.51|14380.41|14260.41|9
1627470370000|2021-07-28 11:06:10|14380.65|14260.65|14381.62|14261.62|14382.04|14262.04|14380.45|14260.45|10
1627470380000|2021-07-28 11:06:20|14381.96|14261.96|14385|14265|14385|14265|14381.96|14261.96|10
1627470390000|2021-07-28 11:06:30|14385.21|14265.21|14386.51|14266.51|14387.47|14267.47|14385.21|14265.21|10
1627470400000|2021-07-28 11:06:40|14387.28|14267.28|14388.99|14268.99|14388.99|14268.99|14386.97|14266.97|9
1627470410000|2021-07-28 11:06:50|14389.84|14269.84|14390.94|14270.94|14391.55|14271.55|14389.84|14269.84|10
1627470420000|2021-07-28 11:07:00|14390.59|14270.59|14392.25|14272.25|14392.25|14272.25|14389.72|14269.72|10
1627470430000|2021-07-28 11:07:10|14392.46|14272.46|14397.28|14277.28|14397.34|14277.34|14392.46|14272.46|10
1627470440000|2021-07-28 11:07:20|14397.14|14277.14|14399.6|14279.6|14399.6|14279.6|14397.14|14277.14|10
1627470450000|2021-07-28 11:07:30|14400.25|14280.25|14400.91|14280.91|14400.92|14280.92|14399.74|14279.74|9
1627470460000|2021-07-28 11:07:40|14400.84|14280.84|14400.97|14280.97|14401.3|14281.3|14400.84|14280.84|9
1627470470000|2021-07-28 11:07:50|14401.25|14281.25|14405.95|14285.95|14406.07|14286.07|14400.33|14280.33|10
1627470480000|2021-07-28 11:08:00|14405.94|14285.94|14403.26|14283.26|14405.95|14285.95|14403.26|14283.26|9
1627470490000|2021-07-28 11:08:10|14402.96|14282.96|14405|14285|14405.04|14285.04|14402.96|14282.96|9
1627470500000|2021-07-28 11:08:20|14405.02|14285.02|14405.07|14285.07|14405.3|14285.3|14404.36|14284.36|10
1627470510000|2021-07-28 11:08:30|14405.27|14285.27|14407.57|14287.57|14407.62|14287.62|14405.27|14285.27|10
1627470520000|2021-07-28 11:08:40|14407.47|14287.47|14409.79|14289.79|14409.79|14289.79|14407.43|14287.43|8
1627470530000|2021-07-28 11:08:50|14410.34|14290.34|14411.5|14291.5|14411.62|14291.62|14410.3|14290.3|10
1627470540000|2021-07-28 11:09:00|14413.48|14293.48|14412.19|14292.19|14413.48|14293.48|14411.69|14291.69|10
1627470550000|2021-07-28 11:09:10|14412.09|14292.09|14409.97|14289.97|14412.09|14292.09|14409.97|14289.97|10
1627470560000|2021-07-28 11:09:20|14409.58|14289.58|14410.5|14290.5|14410.97|14290.97|14409.52|14289.52|9
1627470570000|2021-07-28 11:09:30|14410.81|14290.81|14411.39|14291.39|14412.31|14292.31|14410.81|14290.81|10
1627470580000|2021-07-28 11:09:40|14411.11|14291.11|14413.42|14293.42|14413.46|14293.46|14411.06|14291.06|10
1627470590000|2021-07-28 11:09:50|14413.12|14293.12|14414.57|14294.57|14414.99|14294.99|14412.06|14292.06|10
1627470600000|2021-07-28 11:10:00|14414.84|14294.84|14418.32|14298.32|14418.44|14298.44|14414.84|14294.84|10
1627470610000|2021-07-28 11:10:10|14417.86|14297.86|14415.74|14295.74|14417.86|14297.86|14415.53|14295.53|10
1627470620000|2021-07-28 11:10:20|14416.36|14296.36|14416.5|14296.5|14416.92|14296.92|14416.11|14296.11|10
1627470630000|2021-07-28 11:10:30|14416.37|14296.37|14416.36|14296.36|14416.6|14296.6|14415.35|14295.35|10
1627470640000|2021-07-28 11:10:40|14417.66|14297.66|14416.59|14296.59|14418.64|14298.64|14416.59|14296.59|10
1627470650000|2021-07-28 11:10:50|14416.23|14296.23|14421.25|14301.25|14421.3|14301.3|14414.62|14294.62|10
1627470660000|2021-07-28 11:11:00|14421.04|14301.04|14424.39|14304.39|14424.39|14304.39|14421.04|14301.04|9
1627470670000|2021-07-28 11:11:10|14423.87|14303.87|14426.83|14306.83|14426.83|14306.83|14423.87|14303.87|10
1627470680000|2021-07-28 11:11:20|14427.01|14307.01|14426.86|14306.86|14428.21|14308.21|14426.41|14306.41|10
1627470690000|2021-07-28 11:11:30|14426.82|14306.82|14425.15|14305.15|14427.17|14307.17|14425.13|14305.13|10
1627470700000|2021-07-28 11:11:40|14425.08|14305.08|14425.98|14305.98|14425.98|14305.98|14424.76|14304.76|10
1627470710000|2021-07-28 11:11:50|14425.38|14305.38|14425.6|14305.6|14425.99|14305.99|14425.38|14305.38|10
1627470720000|2021-07-28 11:12:00|14424.66|14304.66|14426.81|14306.81|14427|14307|14424.26|14304.26|10
1627470730000|2021-07-28 11:12:10|14426.16|14306.16|14425.37|14305.37|14426.32|14306.32|14424.26|14304.26|10
1627470740000|2021-07-28 11:12:20|14425.49|14305.49|14421.11|14301.11|14425.49|14305.49|14421.11|14301.11|9
1627470750000|2021-07-28 11:12:30|14420.35|14300.35|14418.5|14298.5|14420.35|14300.35|14417.91|14297.91|10
1627470760000|2021-07-28 11:12:40|14417.66|14297.66|14414.03|14294.03|14417.78|14297.78|14414.03|14294.03|10
1627470770000|2021-07-28 11:12:50|14413.83|14293.83|14414.01|14294.01|14415|14295|14413.04|14293.04|10
1627470780000|2021-07-28 11:13:00|14414.57|14294.57|14417.52|14297.52|14417.52|14297.52|14414.57|14294.57|10
1627470790000|2021-07-28 11:13:10|14417.45|14297.45|14415.03|14295.03|14417.45|14297.45|14414.55|14294.55|10
1627470800000|2021-07-28 11:13:20|14414.35|14294.35|14412.18|14292.18|14414.35|14294.35|14411.74|14291.74|9
1627470810000|2021-07-28 11:13:30|14412.57|14292.57|14410.68|14290.68|14412.57|14292.57|14410.68|14290.68|9
1627470820000|2021-07-28 11:13:40|14410.06|14290.06|14405.38|14285.38|14410.06|14290.06|14405.38|14285.38|10
1627470830000|2021-07-28 11:13:50|14406.42|14286.42|14406.53|14286.53|14406.89|14286.89|14405.5|14285.5|9
1627470840000|2021-07-28 11:14:00|14406.67|14286.67|14408.35|14288.35|14408.97|14288.97|14406.67|14286.67|10
1627470850000|2021-07-28 11:14:10|14409.61|14289.61|14408.8|14288.8|14409.73|14289.73|14408.04|14288.04|10
1627470860000|2021-07-28 11:14:20|14407.73|14287.73|14409.53|14289.53|14409.82|14289.82|14407.47|14287.47|10
1627470870000|2021-07-28 11:14:30|14411.18|14291.18|14413.33|14293.33|14414.22|14294.22|14411.18|14291.18|10
1627470880000|2021-07-28 11:14:40|14413.21|14293.21|14415.34|14295.34|14415.97|14295.97|14412.94|14292.94|10
1627470890000|2021-07-28 11:14:50|14415.78|14295.78|14417.14|14297.14|14418.46|14298.46|14414.74|14294.74|10
1627470900000|2021-07-28 11:15:00|14417.05|14297.05|14417.67|14297.67|14417.67|14297.67|14416.4|14296.4|10
1627470910000|2021-07-28 11:15:10|14418.43|14298.43|14422.64|14302.64|14422.64|14302.64|14418.43|14298.43|10
1627470920000|2021-07-28 11:15:20|14422.66|14302.66|14426.47|14306.47|14429.35|14309.35|14422.66|14302.66|10
1627470930000|2021-07-28 11:15:30|14424.71|14304.71|14418.22|14298.22|14424.71|14304.71|14418.22|14298.22|10
1627470940000|2021-07-28 11:15:40|14418.62|14298.62|14411.15|14291.15|14418.62|14298.62|14411.15|14291.15|10
1627470950000|2021-07-28 11:15:50|14410.92|14290.92|14407.33|14287.33|14410.92|14290.92|14407.33|14287.33|10
1627470960000|2021-07-28 11:16:00|14407.41|14287.41|14404.04|14284.04|14407.41|14287.41|14403.74|14283.74|10
1627470970000|2021-07-28 11:16:10|14404.49|14284.49|14403.09|14283.09|14404.97|14284.97|14403.09|14283.09|10
1627470980000|2021-07-28 11:16:20|14402.06|14282.06|14396.21|14276.21|14402.06|14282.06|14396.21|14276.21|10
1627470990000|2021-07-28 11:16:30|14396.1|14276.1|14392.35|14272.35|14396.1|14276.1|14391.46|14271.46|10
1627471000000|2021-07-28 11:16:40|14392.2|14272.2|14393.11|14273.11|14393.28|14273.28|14392.2|14272.2|10
1627471010000|2021-07-28 11:16:50|14392.56|14272.56|14392.37|14272.37|14392.56|14272.56|14391.06|14271.06|10
1627471020000|2021-07-28 11:17:00|14392.38|14272.38|14393.97|14273.97|14393.97|14273.97|14392.22|14272.22|10
1627471030000|2021-07-28 11:17:10|14393.89|14273.89|14393.92|14273.92|14394.28|14274.28|14393.42|14273.42|9
1627471040000|2021-07-28 11:17:20|14392.55|14272.55|14393.06|14273.06|14394.27|14274.27|14392.55|14272.55|10
1627471050000|2021-07-28 11:17:30|14393.11|14273.11|14393.13|14273.13|14393.19|14273.19|14392.08|14272.08|9
1627471060000|2021-07-28 11:17:40|14392.93|14272.93|14391.14|14271.14|14393.68|14273.68|14390.83|14270.83|10
1627471070000|2021-07-28 11:17:50|14391.18|14271.18|14391.95|14271.95|14391.95|14271.95|14391.18|14271.18|10
1627471080000|2021-07-28 11:18:00|14392.07|14272.07|14394.5|14274.5|14394.5|14274.5|14392.07|14272.07|9
1627471090000|2021-07-28 11:18:10|14394.51|14274.51|14397.29|14277.29|14397.48|14277.48|14394.51|14274.51|10
1627471100000|2021-07-28 11:18:20|14398.49|14278.49|14398.85|14278.85|14399.02|14279.02|14398.17|14278.17|10
1627471110000|2021-07-28 11:18:30|14399.45|14279.45|14400.67|14280.67|14400.88|14280.88|14398.44|14278.44|10
1627471120000|2021-07-28 11:18:40|14400.82|14280.82|14402.79|14282.79|14402.79|14282.79|14400.33|14280.33|10
1627471130000|2021-07-28 11:18:50|14402.8|14282.8|14402.36|14282.36|14403.59|14283.59|14402.17|14282.17|10
1627471140000|2021-07-28 11:19:00|14402.55|14282.55|14404.45|14284.45|14404.69|14284.69|14402.55|14282.55|10
1627471150000|2021-07-28 11:19:10|14404.23|14284.23|14406.22|14286.22|14406.51|14286.51|14404.23|14284.23|10
1627471160000|2021-07-28 11:19:20|14406.57|14286.57|14407.72|14287.72|14407.72|14287.72|14406.57|14286.57|10
1627471170000|2021-07-28 11:19:30|14407.93|14287.93|14407.97|14287.97|14408.41|14288.41|14407.93|14287.93|10
1627471180000|2021-07-28 11:19:40|14407.86|14287.86|14408.02|14288.02|14408.97|14288.97|14407.86|14287.86|9
1627471190000|2021-07-28 11:19:50|14407.61|14287.61|14409.43|14289.43|14410.21|14290.21|14407.61|14287.61|10
1627471200000|2021-07-28 11:20:00|14409.16|14289.16|14408.48|14288.48|14409.16|14289.16|14408.42|14288.42|10
1627471210000|2021-07-28 11:20:10|14409.47|14289.47|14410.05|14290.05|14410.28|14290.28|14408.23|14288.23|10
1627471220000|2021-07-28 11:20:20|14410.08|14290.08|14408.08|14288.08|14410.08|14290.08|14408.08|14288.08|10
1627471230000|2021-07-28 11:20:30|14407.98|14287.98|14407.08|14287.08|14407.99|14287.99|14407.08|14287.08|10
1627471240000|2021-07-28 11:20:40|14407.13|14287.13|14407.58|14287.58|14408.32|14288.32|14406.65|14286.65|9
1627471250000|2021-07-28 11:20:50|14407.71|14287.71|14410.66|14290.66|14410.66|14290.66|14407.71|14287.71|10
1627471260000|2021-07-28 11:21:00|14410.67|14290.67|14411.21|14291.21|14411.77|14291.77|14410.67|14290.67|10
1627471270000|2021-07-28 11:21:10|14411.1|14291.1|14411.65|14291.65|14411.65|14291.65|14409.88|14289.88|10
1627471280000|2021-07-28 11:21:20|14411.47|14291.47|14410.41|14290.41|14411.61|14291.61|14410.04|14290.04|9
1627471290000|2021-07-28 11:21:30|14410.39|14290.39|14411.33|14291.33|14411.33|14291.33|14410.24|14290.24|9
1627471300000|2021-07-28 11:21:40|14411.18|14291.18|14407.74|14287.74|14411.18|14291.18|14407.74|14287.74|9
1627471310000|2021-07-28 11:21:50|14407.38|14287.38|14405.13|14285.13|14407.38|14287.38|14404.85|14284.85|10
1627471320000|2021-07-28 11:22:00|14405.17|14285.17|14405.03|14285.03|14405.61|14285.61|14404.8|14284.8|10
1627471330000|2021-07-28 11:22:10|14404.79|14284.79|14405.4|14285.4|14405.79|14285.79|14404.65|14284.65|10
1627471340000|2021-07-28 11:22:20|14405.47|14285.47|14404.7|14284.7|14405.49|14285.49|14404.7|14284.7|10
1627471350000|2021-07-28 11:22:30|14404.72|14284.72|14404.43|14284.43|14405.46|14285.46|14404.25|14284.25|10
1627471360000|2021-07-28 11:22:40|14404.39|14284.39|14404.04|14284.04|14404.39|14284.39|14403.93|14283.93|10
1627471370000|2021-07-28 11:22:50|14404.21|14284.21|14405.11|14285.11|14405.11|14285.11|14404.13|14284.13|10
1627471380000|2021-07-28 11:23:00|14405.14|14285.14|14404.48|14284.48|14405.2|14285.2|14404.38|14284.38|10
1627471390000|2021-07-28 11:23:10|14404.82|14284.82|14412.59|14292.59|14412.59|14292.59|14404.68|14284.68|10
1627471400000|2021-07-28 11:23:20|14412.71|14292.71|14420.29|14300.29|14420.29|14300.29|14412.71|14292.71|10
1627471410000|2021-07-28 11:23:30|14421.18|14301.18|14424.48|14304.48|14424.48|14304.48|14421.18|14301.18|9
1627471420000|2021-07-28 11:23:40|14424.74|14304.74|14437.15|14317.15|14437.86|14317.86|14424.74|14304.74|10
1627471430000|2021-07-28 11:23:50|14437.59|14317.59|14437.7|14317.7|14439.69|14319.69|14437.59|14317.59|10
1627471440000|2021-07-28 11:24:00|14437.53|14317.53|14436.12|14316.12|14437.53|14317.53|14435.32|14315.32|10
1627471450000|2021-07-28 11:24:10|14436.09|14316.09|14442.25|14322.25|14442.69|14322.69|14436.09|14316.09|9
1627471460000|2021-07-28 11:24:20|14442.81|14322.81|14442.82|14322.82|14443.03|14323.03|14442.44|14322.44|9
1627471470000|2021-07-28 11:24:30|14442.83|14322.83|14444.04|14324.04|14444.04|14324.04|14442.56|14322.56|10
1627471480000|2021-07-28 11:24:40|14443.94|14323.94|14444.18|14324.18|14444.18|14324.18|14443.62|14323.62|9
1627471490000|2021-07-28 11:24:50|14443.59|14323.59|14443.06|14323.06|14443.67|14323.67|14442.96|14322.96|10
1627471500000|2021-07-28 11:25:00|14443.24|14323.24|14446.03|14326.03|14446.73|14326.73|14443.24|14323.24|9
1627471510000|2021-07-28 11:25:10|14446.13|14326.13|14449.15|14329.15|14449.15|14329.15|14445.38|14325.38|10
1627471520000|2021-07-28 11:25:20|14449.44|14329.44|14450.58|14330.58|14450.86|14330.86|14449.44|14329.44|10
1627471530000|2021-07-28 11:25:30|14450.37|14330.37|14456.61|14336.61|14456.61|14336.61|14450.28|14330.28|10
1627471540000|2021-07-28 11:25:40|14456.26|14336.26|14459.53|14339.53|14459.53|14339.53|14456.26|14336.26|10
1627471550000|2021-07-28 11:25:50|14459.55|14339.55|14463.16|14343.16|14463.16|14343.16|14458.84|14338.84|10
1627471560000|2021-07-28 11:26:00|14463.04|14343.04|14466.77|14346.77|14466.77|14346.77|14463.04|14343.04|10
1627471570000|2021-07-28 11:26:10|14466.17|14346.17|14469.33|14349.33|14469.33|14349.33|14466.01|14346.01|10
1627471580000|2021-07-28 11:26:20|14470.16|14350.16|14470.13|14350.13|14471.11|14351.11|14469.79|14349.79|10
1627471590000|2021-07-28 11:26:30|14470.71|14350.71|14469.7|14349.7|14471.36|14351.36|14469.7|14349.7|10
1627471600000|2021-07-28 11:26:40|14469.72|14349.72|14469.81|14349.81|14469.81|14349.81|14468.86|14348.86|10
1627471610000|2021-07-28 11:26:50|14469.17|14349.17|14468.2|14348.2|14469.46|14349.46|14468.2|14348.2|10
1627471620000|2021-07-28 11:27:00|14468.27|14348.27|14467.4|14347.4|14468.27|14348.27|14467.34|14347.34|10
1627471630000|2021-07-28 11:27:10|14467.64|14347.64|14467.53|14347.53|14467.86|14347.86|14465.99|14345.99|10
1627471640000|2021-07-28 11:27:20|14468.06|14348.06|14470.71|14350.71|14470.79|14350.79|14468.06|14348.06|10
1627471650000|2021-07-28 11:27:30|14471|14351|14474.24|14354.24|14474.24|14354.24|14471|14351|9
1627471660000|2021-07-28 11:27:40|14474.74|14354.74|14475.88|14355.88|14475.97|14355.97|14474.46|14354.46|10
1627471670000|2021-07-28 11:27:50|14476.34|14356.34|14476.46|14356.46|14477.33|14357.33|14475.84|14355.84|10
1627471680000|2021-07-28 11:28:00|14476.6|14356.6|14480.42|14360.42|14480.42|14360.42|14476.06|14356.06|10
1627471690000|2021-07-28 11:28:10|14480.08|14360.08|14484.72|14364.72|14484.72|14364.72|14480.08|14360.08|10
1627471700000|2021-07-28 11:28:20|14485.46|14365.46|14488.52|14368.52|14488.81|14368.81|14485.46|14365.46|10
1627471710000|2021-07-28 11:28:30|14488.93|14368.93|14489.51|14369.51|14489.72|14369.72|14488.88|14368.88|10
1627471720000|2021-07-28 11:28:40|14488.74|14368.74|14490.53|14370.53|14491.01|14371.01|14488.42|14368.42|10
1627471730000|2021-07-28 11:28:50|14490.69|14370.69|14488.72|14368.72|14491.23|14371.23|14488.19|14368.19|10
1627471740000|2021-07-28 11:29:00|14488.92|14368.92|14484.8|14364.8|14488.92|14368.92|14484.76|14364.76|10
1627471750000|2021-07-28 11:29:10|14484.95|14364.95|14481.25|14361.25|14484.95|14364.95|14480.85|14360.85|10
1627471760000|2021-07-28 11:29:20|14481.26|14361.26|14481.11|14361.11|14481.8|14361.8|14480.71|14360.71|10
1627471770000|2021-07-28 11:29:30|14481.06|14361.06|14481.54|14361.54|14481.56|14361.56|14479.91|14359.91|10
1627471780000|2021-07-28 11:29:40|14481.58|14361.58|14483.97|14363.97|14483.97|14363.97|14481.58|14361.58|10
1627471790000|2021-07-28 11:29:50|14485.26|14365.26|14490.92|14370.92|14490.92|14370.92|14485.26|14365.26|10
1627471800000|2021-07-28 11:30:00|14491.06|14371.06|14492.69|14372.69|14493.72|14373.72|14491.06|14371.06|10
1627471810000|2021-07-28 11:30:10|14493.31|14373.31|14488.6|14368.6|14493.31|14373.31|14488.6|14368.6|10
1627471820000|2021-07-28 11:30:20|14488.26|14368.26|14479.84|14359.84|14488.26|14368.26|14479.69|14359.69|10
1627471830000|2021-07-28 11:30:30|14479.88|14359.88|14486.43|14366.43|14486.43|14366.43|14479.88|14359.88|10
1627471840000|2021-07-28 11:30:40|14487.19|14367.19|14494.6|14374.6|14494.6|14374.6|14487.19|14367.19|10
1627471850000|2021-07-28 11:30:50|14494.71|14374.71|14494.64|14374.64|14495.15|14375.15|14492.74|14372.74|10
1627471860000|2021-07-28 11:31:00|14494.33|14374.33|14491.73|14371.73|14494.34|14374.34|14491.73|14371.73|10
1627471870000|2021-07-28 11:31:10|14492.57|14372.57|14492.64|14372.64|14493.43|14373.43|14491.55|14371.55|10
1627471880000|2021-07-28 11:31:20|14491.24|14371.24|14520.02|14400.02|14520.02|14400.02|14491.24|14371.24|10
1627471890000|2021-07-28 11:31:30|14522.03|14402.03|14538.11|14418.11|14538.11|14418.11|14522.03|14402.03|10
1627471900000|2021-07-28 11:31:40|14539.27|14419.27|14555.61|14435.61|14557.16|14437.16|14539.27|14419.27|10
1627471910000|2021-07-28 11:31:50|14554.38|14434.38|14559.71|14439.71|14561.11|14441.11|14553.12|14433.12|10
1627471920000|2021-07-28 11:32:00|14559.84|14439.84|14563.89|14443.89|14565.36|14445.36|14559.84|14439.84|10
1627471930000|2021-07-28 11:32:10|14563.6|14443.6|14560.35|14440.35|14563.6|14443.6|14555.35|14435.35|10
1627471940000|2021-07-28 11:32:20|14560.66|14440.66|14566.45|14446.45|14568.19|14448.19|14560.66|14440.66|10
1627471950000|2021-07-28 11:32:30|14568.21|14448.21|14568.54|14448.54|14571.78|14451.78|14567.98|14447.98|10
1627471960000|2021-07-28 11:32:40|14568.22|14448.22|14565.87|14445.87|14568.38|14448.38|14565.87|14445.87|10
1627471970000|2021-07-28 11:32:50|14565.55|14445.55|14567.12|14447.12|14569.18|14449.18|14565.55|14445.55|10
1627471980000|2021-07-28 11:33:00|14567.45|14447.45|14566.81|14446.81|14567.79|14447.79|14564.62|14444.62|10
1627471990000|2021-07-28 11:33:10|14566.98|14446.98|14571.09|14451.09|14571.09|14451.09|14566.98|14446.98|10
1627472000000|2021-07-28 11:33:20|14571.32|14451.32|14580.82|14460.82|14580.82|14460.82|14571.06|14451.06|10
1627472010000|2021-07-28 11:33:30|14580.29|14460.29|14580.42|14460.42|14582.14|14462.14|14579.8|14459.8|10
1627472020000|2021-07-28 11:33:40|14580.34|14460.34|14584.95|14464.95|14585.69|14465.69|14580.25|14460.25|10
1627472030000|2021-07-28 11:33:50|14585.1|14465.1|14583.53|14463.53|14591.03|14471.03|14583.53|14463.53|10
1627472040000|2021-07-28 11:34:00|14583.71|14463.71|14579.82|14459.82|14583.71|14463.71|14578.59|14458.59|10
1627472050000|2021-07-28 11:34:10|14579.78|14459.78|14573.78|14453.78|14579.78|14459.78|14573.78|14453.78|10
1627472060000|2021-07-28 11:34:20|14570.33|14450.33|14547.36|14427.36|14570.33|14450.33|14547.36|14427.36|10
1627472070000|2021-07-28 11:34:30|14547.54|14427.54|14551.57|14431.57|14551.57|14431.57|14546.67|14426.67|10
1627472080000|2021-07-28 11:34:40|14551.59|14431.59|14550.52|14430.52|14551.59|14431.59|14550.15|14430.15|9
1627472090000|2021-07-28 11:34:50|14550.88|14430.88|14556.5|14436.5|14556.87|14436.87|14550.88|14430.88|10
1627472100000|2021-07-28 11:35:00|14556.72|14436.72|14554.12|14434.12|14556.72|14436.72|14553.73|14433.73|10
1627472110000|2021-07-28 11:35:10|14554.37|14434.37|14557.45|14437.45|14558.66|14438.66|14554.37|14434.37|10
1627472120000|2021-07-28 11:35:20|14558.21|14438.21|14547.76|14427.76|14558.21|14438.21|14547.76|14427.76|10
1627472130000|2021-07-28 11:35:30|14546.66|14426.66|14544.63|14424.63|14546.66|14426.66|14543.16|14423.16|10
1627472140000|2021-07-28 11:35:40|14547.01|14427.01|14552.63|14432.63|14554.37|14434.37|14547.01|14427.01|10
1627472150000|2021-07-28 11:35:50|14554.41|14434.41|14551.34|14431.34|14555.29|14435.29|14551.34|14431.34|10
1627472160000|2021-07-28 11:36:00|14551.68|14431.68|14554.16|14434.16|14554.16|14434.16|14551.55|14431.55|10
1627472170000|2021-07-28 11:36:10|14554.03|14434.03|14548.48|14428.48|14554.03|14434.03|14548.34|14428.34|10
1627472180000|2021-07-28 11:36:20|14547.16|14427.16|14543.73|14423.73|14548.37|14428.37|14543.73|14423.73|10
1627472190000|2021-07-28 11:36:30|14544.9|14424.9|14540.69|14420.69|14544.9|14424.9|14540.01|14420.01|10
1627472200000|2021-07-28 11:36:40|14540.3|14420.3|14538.49|14418.49|14541.6|14421.6|14538.49|14418.49|10
1627472210000|2021-07-28 11:36:50|14538.4|14418.4|14534.14|14414.14|14538.4|14418.4|14534.14|14414.14|10
1627472220000|2021-07-28 11:37:00|14533.58|14413.58|14531.87|14411.87|14533.58|14413.58|14531.2|14411.2|10
1627472230000|2021-07-28 11:37:10|14531.93|14411.93|14536.85|14416.85|14537.16|14417.16|14531.71|14411.71|10
1627472240000|2021-07-28 11:37:20|14538.21|14418.21|14540.81|14420.81|14540.81|14420.81|14538.21|14418.21|10
1627472250000|2021-07-28 11:37:30|14541.24|14421.24|14539.69|14419.69|14541.9|14421.9|14539.69|14419.69|10
1627472260000|2021-07-28 11:37:40|14539.79|14419.79|14539.2|14419.2|14540.19|14420.19|14538.81|14418.81|10
1627472270000|2021-07-28 11:37:50|14538.95|14418.95|14537.21|14417.21|14538.95|14418.95|14537.21|14417.21|9
1627472280000|2021-07-28 11:38:00|14537.3|14417.3|14537.24|14417.24|14538.18|14418.18|14535.86|14415.86|10
1627472290000|2021-07-28 11:38:10|14539.1|14419.1|14537.87|14417.87|14539.43|14419.43|14537.87|14417.87|10
1627472300000|2021-07-28 11:38:20|14538.48|14418.48|14535.4|14415.4|14538.48|14418.48|14535.4|14415.4|9
1627472310000|2021-07-28 11:38:30|14535.16|14415.16|14534.99|14414.99|14535.33|14415.33|14534.96|14414.96|10
1627472320000|2021-07-28 11:38:40|14534.81|14414.81|14535.67|14415.67|14536.21|14416.21|14534.68|14414.68|10
1627472330000|2021-07-28 11:38:50|14535.76|14415.76|14534.82|14414.82|14536.3|14416.3|14534.82|14414.82|10
1627472340000|2021-07-28 11:39:00|14534.53|14414.53|14534.22|14414.22|14534.53|14414.53|14533.4|14413.4|10
1627472350000|2021-07-28 11:39:10|14533.89|14413.89|14534.95|14414.95|14535.06|14415.06|14533.89|14413.89|10
1627472360000|2021-07-28 11:39:20|14535.71|14415.71|14538.95|14418.95|14539.91|14419.91|14535.71|14415.71|10
1627472370000|2021-07-28 11:39:30|14538.64|14418.64|14538.2|14418.2|14539.3|14419.3|14538.13|14418.13|10
1627472380000|2021-07-28 11:39:40|14537.81|14417.81|14540.39|14420.39|14540.39|14420.39|14537.81|14417.81|10
1627472390000|2021-07-28 11:39:50|14540.75|14420.75|14538.8|14418.8|14540.78|14420.78|14538.8|14418.8|9
1627472400000|2021-07-28 11:40:00|14539.58|14419.58|14539.68|14419.68|14540.45|14420.45|14539.13|14419.13|10
1627472410000|2021-07-28 11:40:10|14539.8|14419.8|14537.78|14417.78|14539.8|14419.8|14537.49|14417.49|10
1627472420000|2021-07-28 11:40:20|14537.66|14417.66|14534.82|14414.82|14537.66|14417.66|14534.82|14414.82|9
1627472430000|2021-07-28 11:40:30|14535.2|14415.2|14532.45|14412.45|14535.2|14415.2|14532.23|14412.23|10
1627472440000|2021-07-28 11:40:40|14531.37|14411.37|14530.3|14410.3|14531.78|14411.78|14530.3|14410.3|10
1627472450000|2021-07-28 11:40:50|14530.87|14410.87|14531.04|14411.04|14531.37|14411.37|14530.81|14410.81|10
1627472460000|2021-07-28 11:41:00|14531.19|14411.19|14530.09|14410.09|14532.54|14412.54|14530.09|14410.09|10
1627472470000|2021-07-28 11:41:10|14530.12|14410.12|14523.74|14403.74|14530.12|14410.12|14523.74|14403.74|10
1627472480000|2021-07-28 11:41:20|14522.83|14402.83|14517.92|14397.92|14522.83|14402.83|14516.86|14396.86|10
1627472490000|2021-07-28 11:41:30|14516.74|14396.74|14516.71|14396.71|14518.3|14398.3|14514.85|14394.85|10
1627472500000|2021-07-28 11:41:40|14516.64|14396.64|14510.51|14390.51|14516.64|14396.64|14510.51|14390.51|10
1627472510000|2021-07-28 11:41:50|14510.13|14390.13|14506.35|14386.35|14510.13|14390.13|14506.35|14386.35|10
1627472520000|2021-07-28 11:42:00|14506.86|14386.86|14508.84|14388.84|14508.84|14388.84|14506.3|14386.3|10
1627472530000|2021-07-28 11:42:10|14509.56|14389.56|14513.53|14393.53|14513.82|14393.82|14509.56|14389.56|10
1627472540000|2021-07-28 11:42:20|14514.01|14394.01|14514.67|14394.67|14514.67|14394.67|14512.99|14392.99|10
1627472550000|2021-07-28 11:42:30|14514.51|14394.51|14518.08|14398.08|14518.08|14398.08|14514.28|14394.28|9
1627472560000|2021-07-28 11:42:40|14518.72|14398.72|14517.03|14397.03|14519.06|14399.06|14517.03|14397.03|10
1627472570000|2021-07-28 11:42:50|14518.09|14398.09|14518.48|14398.48|14519.66|14399.66|14517.81|14397.81|10
1627472580000|2021-07-28 11:43:00|14518.49|14398.49|14518.08|14398.08|14518.8|14398.8|14517.82|14397.82|10
1627472590000|2021-07-28 11:43:10|14520.82|14400.82|14520.96|14400.96|14521.82|14401.82|14519.17|14399.17|10
1627472600000|2021-07-28 11:43:20|14520.94|14400.94|14519.46|14399.46|14521.96|14401.96|14519.46|14399.46|10
1627472610000|2021-07-28 11:43:30|14518.63|14398.63|14514.06|14394.06|14518.63|14398.63|14514.06|14394.06|9
1627472620000|2021-07-28 11:43:40|14515.34|14395.34|14516.69|14396.69|14517|14397|14514.27|14394.27|9
1627472630000|2021-07-28 11:43:50|14517.09|14397.09|14522.39|14402.39|14522.39|14402.39|14517.02|14397.02|10
1627472640000|2021-07-28 11:44:00|14522.79|14402.79|14525.52|14405.52|14526.14|14406.14|14522.79|14402.79|9
1627472650000|2021-07-28 11:44:10|14525.38|14405.38|14522|14402|14525.78|14405.78|14520.8|14400.8|10
1627472660000|2021-07-28 11:44:20|14521.57|14401.57|14522.37|14402.37|14522.37|14402.37|14520.11|14400.11|10
1627472670000|2021-07-28 11:44:30|14521.61|14401.61|14521.2|14401.2|14521.73|14401.73|14521.02|14401.02|10
1627472680000|2021-07-28 11:44:40|14521.4|14401.4|14520.39|14400.39|14521.4|14401.4|14519.65|14399.65|10
1627472690000|2021-07-28 11:44:50|14520.5|14400.5|14523.85|14403.85|14523.85|14403.85|14520.5|14400.5|10
1627472700000|2021-07-28 11:45:00|14523.8|14403.8|14530.73|14410.73|14530.79|14410.79|14523.15|14403.15|10
1627472710000|2021-07-28 11:45:10|14531.24|14411.24|14532.1|14412.1|14532.64|14412.64|14529.42|14409.42|9
1627472720000|2021-07-28 11:45:20|14532.84|14412.84|14538.29|14418.29|14538.29|14418.29|14532.84|14412.84|10
1627472730000|2021-07-28 11:45:30|14538.13|14418.13|14538.01|14418.01|14540.35|14420.35|14537.43|14417.43|10
1627472740000|2021-07-28 11:45:40|14538.22|14418.22|14540.05|14420.05|14540.05|14420.05|14538.09|14418.09|10
1627472750000|2021-07-28 11:45:50|14540.51|14420.51|14544.15|14424.15|14544.22|14424.22|14539.5|14419.5|10
1627472760000|2021-07-28 11:46:00|14544.77|14424.77|14548.52|14428.52|14548.87|14428.87|14544.68|14424.68|10
1627472770000|2021-07-28 11:46:10|14548.57|14428.57|14548.77|14428.77|14549.15|14429.15|14547.27|14427.27|10
1627472780000|2021-07-28 11:46:20|14548.52|14428.52|14557.63|14437.63|14557.63|14437.63|14548.52|14428.52|10
1627472790000|2021-07-28 11:46:30|14558.32|14438.32|14565.18|14445.18|14565.18|14445.18|14558.32|14438.32|10
1627472800000|2021-07-28 11:46:40|14566.68|14446.68|14563.87|14443.87|14567.49|14447.49|14563.31|14443.31|10
1627472810000|2021-07-28 11:46:50|14561.95|14441.95|14560.06|14440.06|14562.23|14442.23|14560.06|14440.06|10
1627472820000|2021-07-28 11:47:00|14560.5|14440.5|14552.96|14432.96|14560.5|14440.5|14552.96|14432.96|10
1627472830000|2021-07-28 11:47:10|14552.4|14432.4|14547.74|14427.74|14552.63|14432.63|14547.74|14427.74|10
1627472840000|2021-07-28 11:47:20|14546.89|14426.89|14543.55|14423.55|14547.42|14427.42|14543.55|14423.55|10
1627472850000|2021-07-28 11:47:30|14543.46|14423.46|14537.45|14417.45|14543.46|14423.46|14537.45|14417.45|10
1627472860000|2021-07-28 11:47:40|14536.18|14416.18|14535.1|14415.1|14536.18|14416.18|14533.44|14413.44|10
1627472870000|2021-07-28 11:47:50|14534.68|14414.68|14539.93|14419.93|14539.93|14419.93|14534.68|14414.68|10
1627472880000|2021-07-28 11:48:00|14540.18|14420.18|14540.55|14420.55|14542.72|14422.72|14540.1|14420.1|10
1627472890000|2021-07-28 11:48:10|14541.31|14421.31|14540.87|14420.87|14542.73|14422.73|14540.87|14420.87|8
1627472900000|2021-07-28 11:48:20|14540.93|14420.93|14545.83|14425.83|14545.83|14425.83|14540.93|14420.93|10
1627472910000|2021-07-28 11:48:30|14545.6|14425.6|14547.83|14427.83|14548.82|14428.82|14545.6|14425.6|10
1627472920000|2021-07-28 11:48:40|14547.96|14427.96|14545.31|14425.31|14547.96|14427.96|14544.38|14424.38|10
1627472930000|2021-07-28 11:48:50|14545.48|14425.48|14543.71|14423.71|14546.38|14426.38|14543.71|14423.71|10
1627472940000|2021-07-28 11:49:00|14544.35|14424.35|14541.81|14421.81|14544.35|14424.35|14541.81|14421.81|10
1627472950000|2021-07-28 11:49:10|14540.16|14420.16|14535.98|14415.98|14540.83|14420.83|14535.98|14415.98|10
1627472960000|2021-07-28 11:49:20|14535.15|14415.15|14534.36|14414.36|14536.19|14416.19|14534.12|14414.12|10
1627472970000|2021-07-28 11:49:30|14534.22|14414.22|14530.41|14410.41|14534.51|14414.51|14530.41|14410.41|9
1627472980000|2021-07-28 11:49:40|14530.44|14410.44|14527.89|14407.89|14530.44|14410.44|14527.89|14407.89|10
1627472990000|2021-07-28 11:49:50|14528.1|14408.1|14520.19|14400.19|14528.5|14408.5|14520.19|14400.19|10
1627473000000|2021-07-28 11:50:00|14519.92|14399.92|14512.24|14392.24|14519.92|14399.92|14512.24|14392.24|9
1627473010000|2021-07-28 11:50:10|14512.28|14392.28|14511.13|14391.13|14512.58|14392.58|14509.71|14389.71|10
1627473020000|2021-07-28 11:50:20|14511.66|14391.66|14513.51|14393.51|14513.59|14393.59|14511.66|14391.66|10
1627473030000|2021-07-28 11:50:30|14513.27|14393.27|14520.96|14400.96|14521.08|14401.08|14513.27|14393.27|10
1627473040000|2021-07-28 11:50:40|14521.31|14401.31|14522.73|14402.73|14523.27|14403.27|14521.31|14401.31|10
1627473050000|2021-07-28 11:50:50|14523.41|14403.41|14520.32|14400.32|14523.41|14403.41|14520.32|14400.32|10
1627473060000|2021-07-28 11:51:00|14520|14400|14522.35|14402.35|14523.17|14403.17|14520|14400|10
1627473070000|2021-07-28 11:51:10|14521.54|14401.54|14519.22|14399.22|14521.54|14401.54|14519.22|14399.22|9
1627473080000|2021-07-28 11:51:20|14518.1|14398.1|14521.1|14401.1|14521.82|14401.82|14518.1|14398.1|10
1627473090000|2021-07-28 11:51:30|14521.11|14401.11|14521.42|14401.42|14522.33|14402.33|14521.03|14401.03|10
1627473100000|2021-07-28 11:51:40|14520.56|14400.56|14519|14399|14520.56|14400.56|14519|14399|10
1627473110000|2021-07-28 11:51:50|14519.1|14399.1|14520.21|14400.21|14521.31|14401.31|14518.75|14398.75|10
1627473120000|2021-07-28 11:52:00|14520.39|14400.39|14518.2|14398.2|14520.39|14400.39|14518.2|14398.2|10
1627473130000|2021-07-28 11:52:10|14518.31|14398.31|14518.04|14398.04|14518.31|14398.31|14517.58|14397.58|10
1627473140000|2021-07-28 11:52:20|14518.14|14398.14|14516.45|14396.45|14518.49|14398.49|14516.41|14396.41|10
1627473150000|2021-07-28 11:52:30|14516.49|14396.49|14514.33|14394.33|14517.31|14397.31|14514.33|14394.33|10
1627473160000|2021-07-28 11:52:40|14514.26|14394.26|14512.82|14392.82|14514.5|14394.5|14512.64|14392.64|10
1627473170000|2021-07-28 11:52:50|14512.79|14392.79|14512.53|14392.53|14513.73|14393.73|14512.53|14392.53|10
1627473180000|2021-07-28 11:53:00|14512.29|14392.29|14514.53|14394.53|14514.53|14394.53|14511.45|14391.45|10
1627473190000|2021-07-28 11:53:10|14514.88|14394.88|14516.6|14396.6|14517.06|14397.06|14514.88|14394.88|10
1627473200000|2021-07-28 11:53:20|14516.25|14396.25|14514.92|14394.92|14516.25|14396.25|14514.92|14394.92|10
1627473210000|2021-07-28 11:53:30|14515.18|14395.18|14515.06|14395.06|14515.6|14395.6|14513.83|14393.83|10
1627473220000|2021-07-28 11:53:40|14514.98|14394.98|14517.32|14397.32|14517.32|14397.32|14514.98|14394.98|10
1627473230000|2021-07-28 11:53:50|14517.08|14397.08|14516.43|14396.43|14517.27|14397.27|14516.25|14396.25|8
1627473240000|2021-07-28 11:54:00|14516.39|14396.39|14516.4|14396.4|14516.42|14396.42|14515.65|14395.65|10
1627473250000|2021-07-28 11:54:10|14515.29|14395.29|14516.95|14396.95|14516.99|14396.99|14515.29|14395.29|10
1627473260000|2021-07-28 11:54:20|14518.03|14398.03|14519.37|14399.37|14519.37|14399.37|14517.19|14397.19|10
1627473270000|2021-07-28 11:54:30|14519.33|14399.33|14521.6|14401.6|14521.6|14401.6|14519.33|14399.33|8
1627473280000|2021-07-28 11:54:40|14521.48|14401.48|14525.54|14405.54|14525.54|14405.54|14521.48|14401.48|10
1627473290000|2021-07-28 11:54:50|14527.06|14407.06|14529.38|14409.38|14529.38|14409.38|14525.54|14405.54|10
1627473300000|2021-07-28 11:55:00|14529.22|14409.22|14527.81|14407.81|14529.22|14409.22|14526.34|14406.34|9
1627473310000|2021-07-28 11:55:10|14527.48|14407.48|14523.41|14403.41|14528.05|14408.05|14523.41|14403.41|10
1627473320000|2021-07-28 11:55:20|14522.68|14402.68|14517.92|14397.92|14522.68|14402.68|14517.92|14397.92|10
1627473330000|2021-07-28 11:55:30|14518.06|14398.06|14515.49|14395.49|14518.06|14398.06|14515.19|14395.19|10
1627473340000|2021-07-28 11:55:40|14515.16|14395.16|14515.09|14395.09|14515.25|14395.25|14514.88|14394.88|10
1627473350000|2021-07-28 11:55:50|14514.89|14394.89|14514.79|14394.79|14515.8|14395.8|14514.79|14394.79|10
1627473360000|2021-07-28 11:56:00|14514.71|14394.71|14513.59|14393.59|14515.36|14395.36|14513.23|14393.23|9
1627473370000|2021-07-28 11:56:10|14513.53|14393.53|14514.2|14394.2|14514.2|14394.2|14512.82|14392.82|9
1627473380000|2021-07-28 11:56:20|14514.17|14394.17|14511.86|14391.86|14514.17|14394.17|14511.86|14391.86|9
1627473390000|2021-07-28 11:56:30|14511.88|14391.88|14513.79|14393.79|14513.79|14393.79|14511.33|14391.33|10
1627473400000|2021-07-28 11:56:40|14514.05|14394.05|14516.3|14396.3|14516.71|14396.71|14513.82|14393.82|10
1627473410000|2021-07-28 11:56:50|14516.32|14396.32|14516.59|14396.59|14516.59|14396.59|14516.1|14396.1|9
1627473420000|2021-07-28 11:57:00|14516.58|14396.58|14514.47|14394.47|14516.58|14396.58|14513.95|14393.95|9
1627473430000|2021-07-28 11:57:10|14514.55|14394.55|14519.85|14399.85|14519.85|14399.85|14514.55|14394.55|10
1627473440000|2021-07-28 11:57:20|14519.86|14399.86|14523.4|14403.4|14523.4|14403.4|14519.86|14399.86|10
1627473450000|2021-07-28 11:57:30|14523.42|14403.42|14526.51|14406.51|14526.51|14406.51|14523.42|14403.42|10
1627473460000|2021-07-28 11:57:40|14526.79|14406.79|14529.28|14409.28|14529.28|14409.28|14525.69|14405.69|10
1627473470000|2021-07-28 11:57:50|14529.49|14409.49|14534.73|14414.73|14534.73|14414.73|14529.49|14409.49|10
1627473480000|2021-07-28 11:58:00|14534.98|14414.98|14532.5|14412.5|14534.98|14414.98|14532.5|14412.5|10
1627473490000|2021-07-28 11:58:10|14532.99|14412.99|14529.4|14409.4|14533.94|14413.94|14529.4|14409.4|10
1627473500000|2021-07-28 11:58:20|14529.19|14409.19|14521.58|14401.58|14529.19|14409.19|14521.58|14401.58|10
1627473510000|2021-07-28 11:58:30|14520.81|14400.81|14514.6|14394.6|14520.81|14400.81|14513.55|14393.55|10
1627473520000|2021-07-28 11:58:40|14514.33|14394.33|14518.49|14398.49|14518.83|14398.83|14514.33|14394.33|10
1627473530000|2021-07-28 11:58:50|14518.26|14398.26|14518.41|14398.41|14518.76|14398.76|14517.49|14397.49|10
1627473540000|2021-07-28 11:59:00|14518.2|14398.2|14520.4|14400.4|14520.4|14400.4|14518.07|14398.07|9
1627473550000|2021-07-28 11:59:10|14520.43|14400.43|14523.7|14403.7|14523.7|14403.7|14519.94|14399.94|10
1627473560000|2021-07-28 11:59:20|14523.36|14403.36|14524.33|14404.33|14524.33|14404.33|14523.12|14403.12|9
1627473570000|2021-07-28 11:59:30|14524.26|14404.26|14524.44|14404.44|14525.13|14405.13|14524.15|14404.15|8
1627473580000|2021-07-28 11:59:40|14523.14|14403.14|14524.77|14404.77|14524.77|14404.77|14522.9|14402.9|10
1627473590000|2021-07-28 11:59:50|14525.04|14405.04|14525.19|14405.19|14525.74|14405.74|14524.45|14404.45|9
1627473600000|2021-07-28 12:00:00|14525.06|14405.06|14529.54|14409.54|14529.54|14409.54|14524.94|14404.94|10
1627473610000|2021-07-28 12:00:10|14531.67|14411.67|14538.33|14418.33|14538.33|14418.33|14531.67|14411.67|10
1627473620000|2021-07-28 12:00:20|14537.35|14417.35|14536.18|14416.18|14538.06|14418.06|14536.12|14416.12|10
1627473630000|2021-07-28 12:00:30|14536.26|14416.26|14534.93|14414.93|14538.29|14418.29|14534.93|14414.93|10
1627473640000|2021-07-28 12:00:40|14534.97|14414.97|14534.78|14414.78|14535.62|14415.62|14534.78|14414.78|10
1627473650000|2021-07-28 12:00:50|14533.53|14413.53|14531.06|14411.06|14533.57|14413.57|14530.54|14410.54|10
1627473660000|2021-07-28 12:01:00|14530.41|14410.41|14531.56|14411.56|14532.92|14412.92|14530.41|14410.41|10
1627473670000|2021-07-28 12:01:10|14531.35|14411.35|14532.97|14412.97|14534.17|14414.17|14531.35|14411.35|9
1627473680000|2021-07-28 12:01:20|14531.59|14411.59|14530.13|14410.13|14533.17|14413.17|14530.13|14410.13|10
1627473690000|2021-07-28 12:01:30|14530.15|14410.15|14525.41|14405.41|14530.15|14410.15|14525.41|14405.41|10
1627473700000|2021-07-28 12:01:40|14525.91|14405.91|14524.85|14404.85|14525.91|14405.91|14524.85|14404.85|10
1627473710000|2021-07-28 12:01:50|14525.09|14405.09|14523.85|14403.85|14525.09|14405.09|14523.32|14403.32|10
1627473720000|2021-07-28 12:02:00|14523.65|14403.65|14523.05|14403.05|14523.65|14403.65|14520.81|14400.81|10
1627473730000|2021-07-28 12:02:10|14522.12|14402.12|14517.32|14397.32|14522.64|14402.64|14517.32|14397.32|10
1627473740000|2021-07-28 12:02:20|14516.03|14396.03|14509.86|14389.86|14516.03|14396.03|14509.86|14389.86|10
1627473750000|2021-07-28 12:02:30|14509.82|14389.82|14506.61|14386.61|14510.07|14390.07|14506.61|14386.61|10
1627473760000|2021-07-28 12:02:40|14506.53|14386.53|14506.36|14386.36|14507.6|14387.6|14505.96|14385.96|10
1627473770000|2021-07-28 12:02:50|14506.41|14386.41|14500.48|14380.48|14506.41|14386.41|14500.48|14380.48|10
1627473780000|2021-07-28 12:03:00|14500.59|14380.59|14495.87|14375.87|14500.59|14380.59|14495.87|14375.87|10
1627473790000|2021-07-28 12:03:10|14495.51|14375.51|14490.76|14370.76|14495.51|14375.51|14489.56|14369.56|10
1627473800000|2021-07-28 12:03:20|14491.21|14371.21|14486.36|14366.36|14491.61|14371.61|14486.36|14366.36|10
1627473810000|2021-07-28 12:03:30|14485.68|14365.68|14481.14|14361.14|14485.68|14365.68|14481.14|14361.14|10
1627473820000|2021-07-28 12:03:40|14480.26|14360.26|14473.72|14353.72|14480.26|14360.26|14473.72|14353.72|10
1627473830000|2021-07-28 12:03:50|14472.57|14352.57|14466.31|14346.31|14472.57|14352.57|14466.29|14346.29|10
1627473840000|2021-07-28 12:04:00|14466.02|14346.02|14465.31|14345.31|14466.02|14346.02|14464.08|14344.08|10
1627473850000|2021-07-28 12:04:10|14465.05|14345.05|14467.33|14347.33|14467.79|14347.79|14464.78|14344.78|10
1627473860000|2021-07-28 12:04:20|14468.38|14348.38|14469.19|14349.19|14469.19|14349.19|14467.54|14347.54|10
1627473870000|2021-07-28 12:04:30|14468.77|14348.77|14468.43|14348.43|14471.31|14351.31|14468.29|14348.29|10
1627473880000|2021-07-28 12:04:40|14468.22|14348.22|14467.93|14347.93|14468.22|14348.22|14465.93|14345.93|10
1627473890000|2021-07-28 12:04:50|14468.36|14348.36|14467.4|14347.4|14469.43|14349.43|14467.01|14347.01|10
1627473900000|2021-07-28 12:05:00|14467.65|14347.65|14470.49|14350.49|14470.49|14350.49|14467.43|14347.43|10
1627473910000|2021-07-28 12:05:10|14470.69|14350.69|14475.02|14355.02|14475.3|14355.3|14470.69|14350.69|10
1627473920000|2021-07-28 12:05:20|14475.58|14355.58|14478.45|14358.45|14478.45|14358.45|14475.58|14355.58|10
1627473930000|2021-07-28 12:05:30|14479.9|14359.9|14483.01|14363.01|14483.45|14363.45|14479.62|14359.62|10
1627473940000|2021-07-28 12:05:40|14481.19|14361.19|14478.12|14358.12|14481.96|14361.96|14478.12|14358.12|10
1627473950000|2021-07-28 12:05:50|14477.58|14357.58|14478.67|14358.67|14478.67|14358.67|14476.45|14356.45|9
1627473960000|2021-07-28 12:06:00|14478.53|14358.53|14480.63|14360.63|14480.63|14360.63|14478.35|14358.35|10
1627473970000|2021-07-28 12:06:10|14479.38|14359.38|14481.49|14361.49|14481.89|14361.89|14479.38|14359.38|10
1627473980000|2021-07-28 12:06:20|14480.88|14360.88|14474.28|14354.28|14480.88|14360.88|14474.28|14354.28|10
1627473990000|2021-07-28 12:06:30|14473.8|14353.8|14474.13|14354.13|14474.13|14354.13|14473.54|14353.54|10
1627474000000|2021-07-28 12:06:40|14474.55|14354.55|14477.41|14357.41|14477.41|14357.41|14473.99|14353.99|10
1627474010000|2021-07-28 12:06:50|14477.68|14357.68|14479.4|14359.4|14479.53|14359.53|14477.68|14357.68|10
1627474020000|2021-07-28 12:07:00|14479.33|14359.33|14480.32|14360.32|14481.18|14361.18|14478.78|14358.78|10
1627474030000|2021-07-28 12:07:10|14481.17|14361.17|14480.52|14360.52|14481.39|14361.39|14480.14|14360.14|9
1627474040000|2021-07-28 12:07:20|14480.65|14360.65|14480.44|14360.44|14481.66|14361.66|14480.44|14360.44|10
1627474050000|2021-07-28 12:07:30|14480.17|14360.17|14477.51|14357.51|14480.17|14360.17|14477.51|14357.51|10
1627474060000|2021-07-28 12:07:40|14477.44|14357.44|14477.74|14357.74|14477.74|14357.74|14476.48|14356.48|10
1627474070000|2021-07-28 12:07:50|14477.75|14357.75|14477.37|14357.37|14478.4|14358.4|14477.28|14357.28|10
1627474080000|2021-07-28 12:08:00|14477.16|14357.16|14477.03|14357.03|14477.41|14357.41|14477.01|14357.01|9
1627474090000|2021-07-28 12:08:10|14477.33|14357.33|14477.86|14357.86|14477.86|14357.86|14477.17|14357.17|10
1627474100000|2021-07-28 12:08:20|14477.57|14357.57|14478.41|14358.41|14478.44|14358.44|14477.57|14357.57|10
1627474110000|2021-07-28 12:08:30|14478.09|14358.09|14476.66|14356.66|14478.3|14358.3|14476.64|14356.64|9
1627474120000|2021-07-28 12:08:40|14476.56|14356.56|14476.23|14356.23|14477.9|14357.9|14476.23|14356.23|10
1627474130000|2021-07-28 12:08:50|14476.29|14356.29|14475.79|14355.79|14476.37|14356.37|14475.79|14355.79|10
1627474140000|2021-07-28 12:09:00|14476.79|14356.79|14472.97|14352.97|14476.84|14356.84|14472.97|14352.97|9
1627474150000|2021-07-28 12:09:10|14472.63|14352.63|14470.9|14350.9|14472.63|14352.63|14470.9|14350.9|9
1627474160000|2021-07-28 12:09:20|14470.53|14350.53|14473.12|14353.12|14473.25|14353.25|14470.53|14350.53|10
1627474170000|2021-07-28 12:09:30|14472.63|14352.63|14463.71|14343.71|14472.63|14352.63|14463.71|14343.71|10
1627474180000|2021-07-28 12:09:40|14462.72|14342.72|14458.93|14338.93|14463.3|14343.3|14458.93|14338.93|10
1627474190000|2021-07-28 12:09:50|14459.06|14339.06|14460.58|14340.58|14460.63|14340.63|14458.57|14338.57|10
1627474200000|2021-07-28 12:10:00|14458.22|14338.22|14460.24|14340.24|14460.99|14340.99|14458.22|14338.22|10
1627474210000|2021-07-28 12:10:10|14460.16|14340.16|14459.64|14339.64|14460.16|14340.16|14458.59|14338.59|10
1627474220000|2021-07-28 12:10:20|14459.56|14339.56|14456.44|14336.44|14459.56|14339.56|14456.44|14336.44|9
1627474230000|2021-07-28 12:10:30|14456.15|14336.15|14455.38|14335.38|14456.15|14336.15|14454.63|14334.63|10
1627474240000|2021-07-28 12:10:40|14455.77|14335.77|14453|14333|14455.98|14335.98|14453|14333|10
1627474250000|2021-07-28 12:10:50|14453.77|14333.77|14461.26|14341.26|14461.26|14341.26|14453.77|14333.77|10
1627474260000|2021-07-28 12:11:00|14461.19|14341.19|14465.5|14345.5|14465.5|14345.5|14461.19|14341.19|10
1627474270000|2021-07-28 12:11:10|14465.69|14345.69|14466.46|14346.46|14466.56|14346.56|14465.53|14345.53|10
1627474280000|2021-07-28 12:11:20|14466.88|14346.88|14468.81|14348.81|14471.59|14351.59|14466.88|14346.88|10
1627474290000|2021-07-28 12:11:30|14469.01|14349.01|14468.53|14348.53|14470.57|14350.57|14468.53|14348.53|10
1627474300000|2021-07-28 12:11:40|14470.33|14350.33|14470.81|14350.81|14471.82|14351.82|14470.33|14350.33|10
1627474310000|2021-07-28 12:11:50|14472.74|14352.74|14473.62|14353.62|14473.62|14353.62|14470.82|14350.82|9
1627474320000|2021-07-28 12:12:00|14473.83|14353.83|14475|14355|14476.07|14356.07|14473.79|14353.79|10
1627474330000|2021-07-28 12:12:10|14475.72|14355.72|14478.12|14358.12|14478.17|14358.17|14475.55|14355.55|10
1627474340000|2021-07-28 12:12:20|14478.69|14358.69|14478.35|14358.35|14479.29|14359.29|14478.35|14358.35|10
1627474350000|2021-07-28 12:12:30|14478.78|14358.78|14480.21|14360.21|14481.28|14361.28|14478.54|14358.54|9
1627474360000|2021-07-28 12:12:40|14480.58|14360.58|14483.22|14363.22|14483.79|14363.79|14480.58|14360.58|9
1627474370000|2021-07-28 12:12:50|14481.37|14361.37|14479.96|14359.96|14482.47|14362.47|14479.95|14359.95|10
1627474380000|2021-07-28 12:13:00|14480.16|14360.16|14477.93|14357.93|14480.29|14360.29|14477.93|14357.93|9
1627474390000|2021-07-28 12:13:10|14477.75|14357.75|14476.04|14356.04|14477.75|14357.75|14475.49|14355.49|10
1627474400000|2021-07-28 12:13:20|14476.01|14356.01|14477.06|14357.06|14477.06|14357.06|14475.72|14355.72|10
1627474410000|2021-07-28 12:13:30|14477.15|14357.15|14478.23|14358.23|14478.23|14358.23|14476.87|14356.87|9
1627474420000|2021-07-28 12:13:40|14478.63|14358.63|14480.95|14360.95|14480.95|14360.95|14478.63|14358.63|9
1627474430000|2021-07-28 12:13:50|14480.93|14360.93|14480.64|14360.64|14480.93|14360.93|14479.98|14359.98|10
1627474440000|2021-07-28 12:14:00|14480.83|14360.83|14480.86|14360.86|14481.65|14361.65|14480.32|14360.32|10
1627474450000|2021-07-28 12:14:10|14480.93|14360.93|14481.15|14361.15|14481.15|14361.15|14479.88|14359.88|9
1627474460000|2021-07-28 12:14:20|14481.27|14361.27|14482.72|14362.72|14482.72|14362.72|14480.14|14360.14|9
1627474470000|2021-07-28 12:14:30|14482.76|14362.76|14483.62|14363.62|14483.62|14363.62|14482.26|14362.26|10
1627474480000|2021-07-28 12:14:40|14484.02|14364.02|14487.23|14367.23|14487.23|14367.23|14484.02|14364.02|10
1627474490000|2021-07-28 12:14:50|14488.08|14368.08|14491.79|14371.79|14492.96|14372.96|14488.08|14368.08|9
1627474500000|2021-07-28 12:15:00|14491.8|14371.8|14487.98|14367.98|14491.8|14371.8|14487.94|14367.94|10
1627474510000|2021-07-28 12:15:10|14488.18|14368.18|14487.85|14367.85|14488.18|14368.18|14487.54|14367.54|9
1627474520000|2021-07-28 12:15:20|14487.21|14367.21|14489.02|14369.02|14489.02|14369.02|14487.21|14367.21|9
1627474530000|2021-07-28 12:15:30|14489.39|14369.39|14494.72|14374.72|14494.72|14374.72|14489.39|14369.39|10
1627474540000|2021-07-28 12:15:40|14494.71|14374.71|14495.36|14375.36|14495.54|14375.54|14494.51|14374.51|10
1627474550000|2021-07-28 12:15:50|14495.34|14375.34|14496.44|14376.44|14496.44|14376.44|14495.34|14375.34|10
1627474560000|2021-07-28 12:16:00|14496.59|14376.59|14496.55|14376.55|14496.99|14376.99|14496.55|14376.55|9
1627474570000|2021-07-28 12:16:10|14496.59|14376.59|14499.56|14379.56|14499.56|14379.56|14496.23|14376.23|10
1627474580000|2021-07-28 12:16:20|14499.64|14379.64|14500.78|14380.78|14500.97|14380.97|14499.31|14379.31|10
1627474590000|2021-07-28 12:16:30|14500.79|14380.79|14498.86|14378.86|14502.09|14382.09|14498.86|14378.86|10
1627474600000|2021-07-28 12:16:40|14498.51|14378.51|14498.57|14378.57|14498.64|14378.64|14496.91|14376.91|9
1627474610000|2021-07-28 12:16:50|14498.27|14378.27|14496.07|14376.07|14498.27|14378.27|14495.23|14375.23|10
1627474620000|2021-07-28 12:17:00|14495.93|14375.93|14499.42|14379.42|14499.42|14379.42|14495.87|14375.87|10
1627474630000|2021-07-28 12:17:10|14499.52|14379.52|14502.61|14382.61|14502.61|14382.61|14498.62|14378.62|10
1627474640000|2021-07-28 12:17:20|14502.24|14382.24|14502.86|14382.86|14503.07|14383.07|14502.2|14382.2|10
1627474650000|2021-07-28 12:17:30|14502.84|14382.84|14502.11|14382.11|14502.84|14382.84|14501.81|14381.81|10
1627474660000|2021-07-28 12:17:40|14502.03|14382.03|14502.9|14382.9|14503.08|14383.08|14502.02|14382.02|10
1627474670000|2021-07-28 12:17:50|14503.26|14383.26|14503.98|14383.98|14504.25|14384.25|14503.26|14383.26|10
1627474680000|2021-07-28 12:18:00|14503.95|14383.95|14503.73|14383.73|14503.98|14383.98|14503.52|14383.52|10
1627474690000|2021-07-28 12:18:10|14503.68|14383.68|14504.92|14384.92|14504.92|14384.92|14503.35|14383.35|10
1627474700000|2021-07-28 12:18:20|14504.86|14384.86|14500.85|14380.85|14504.86|14384.86|14500.33|14380.33|10
1627474710000|2021-07-28 12:18:30|14500.24|14380.24|14507.96|14387.96|14508.88|14388.88|14500.24|14380.24|10
1627474720000|2021-07-28 12:18:40|14508.22|14388.22|14512.67|14392.67|14512.67|14392.67|14507.89|14387.89|10
1627474730000|2021-07-28 12:18:50|14513.44|14393.44|14519.85|14399.85|14519.85|14399.85|14511.85|14391.85|10
1627474740000|2021-07-28 12:19:00|14521.9|14401.9|14535.09|14415.09|14535.09|14415.09|14521.9|14401.9|10
1627474750000|2021-07-28 12:19:10|14535.16|14415.16|14536.31|14416.31|14536.31|14416.31|14535.16|14415.16|10
1627474760000|2021-07-28 12:19:20|14537.2|14417.2|14544.7|14424.7|14544.82|14424.82|14537.2|14417.2|10
1627474770000|2021-07-28 12:19:30|14545.38|14425.38|14543.97|14423.97|14545.94|14425.94|14543.97|14423.97|10
1627474780000|2021-07-28 12:19:40|14543.51|14423.51|14543.04|14423.04|14543.66|14423.66|14542.54|14422.54|10
1627474790000|2021-07-28 12:19:50|14542.16|14422.16|14536.94|14416.94|14542.16|14422.16|14536.94|14416.94|10
1627474800000|2021-07-28 12:20:00|14536.62|14416.62|14524.36|14404.36|14536.62|14416.62|14524.36|14404.36|10
1627474810000|2021-07-28 12:20:10|14524.27|14404.27|14517.87|14397.87|14524.27|14404.27|14517.87|14397.87|10
1627474820000|2021-07-28 12:20:20|14517.26|14397.26|14505.44|14385.44|14517.28|14397.28|14505.44|14385.44|10
1627474830000|2021-07-28 12:20:30|14504.47|14384.47|14499.59|14379.59|14504.47|14384.47|14499.59|14379.59|10
1627474840000|2021-07-28 12:20:40|14499.91|14379.91|14491.98|14371.98|14499.91|14379.91|14491.98|14371.98|10
1627474850000|2021-07-28 12:20:50|14490.65|14370.65|14488.02|14368.02|14490.65|14370.65|14488.02|14368.02|10
1627474860000|2021-07-28 12:21:00|14488.42|14368.42|14488.78|14368.78|14488.78|14368.78|14487.21|14367.21|10
1627474870000|2021-07-28 12:21:10|14488.45|14368.45|14489.03|14369.03|14489.47|14369.47|14488|14368|10
1627474880000|2021-07-28 12:21:20|14489|14369|14489.72|14369.72|14489.94|14369.94|14488.93|14368.93|10
1627474890000|2021-07-28 12:21:30|14489.92|14369.92|14490.46|14370.46|14493.47|14373.47|14489.92|14369.92|10
1627474900000|2021-07-28 12:21:40|14492.5|14372.5|14492.54|14372.54|14492.92|14372.92|14490.87|14370.87|10
1627474910000|2021-07-28 12:21:50|14492.17|14372.17|14487.85|14367.85|14492.17|14372.17|14487.85|14367.85|10
1627474920000|2021-07-28 12:22:00|14487.52|14367.52|14479.41|14359.41|14487.52|14367.52|14478.32|14358.32|10
1627474930000|2021-07-28 12:22:10|14479.37|14359.37|14476.95|14356.95|14479.37|14359.37|14476.47|14356.47|9
1627474940000|2021-07-28 12:22:20|14476.8|14356.8|14477.06|14357.06|14477.63|14357.63|14476.8|14356.8|10
1627474950000|2021-07-28 12:22:30|14477.22|14357.22|14481.18|14361.18|14481.18|14361.18|14477.22|14357.22|10
1627474960000|2021-07-28 12:22:40|14480.32|14360.32|14474.44|14354.44|14480.44|14360.44|14474.44|14354.44|10
1627474970000|2021-07-28 12:22:50|14474.83|14354.83|14471.86|14351.86|14474.83|14354.83|14470.91|14350.91|10
1627474980000|2021-07-28 12:23:00|14471.76|14351.76|14471.96|14351.96|14473.61|14353.61|14471.76|14351.76|10
1627474990000|2021-07-28 12:23:10|14472.08|14352.08|14469.64|14349.64|14472.08|14352.08|14469.57|14349.57|9
1627475000000|2021-07-28 12:23:20|14469.48|14349.48|14474|14354|14474|14354|14469.48|14349.48|10
1627475010000|2021-07-28 12:23:30|14474.93|14354.93|14478.09|14358.09|14478.09|14358.09|14474.62|14354.62|10
1627475020000|2021-07-28 12:23:40|14478.73|14358.73|14481.26|14361.26|14481.26|14361.26|14477.95|14357.95|9
1627475030000|2021-07-28 12:23:50|14482.48|14362.48|14482.16|14362.16|14482.67|14362.67|14481.25|14361.25|10
1627475040000|2021-07-28 12:24:00|14482.05|14362.05|14481.07|14361.07|14482.28|14362.28|14481.07|14361.07|10
1627475050000|2021-07-28 12:24:10|14481.02|14361.02|14483.71|14363.71|14485.38|14365.38|14481.02|14361.02|10
1627475060000|2021-07-28 12:24:20|14483.51|14363.51|14483.98|14363.98|14484.13|14364.13|14483.51|14363.51|9
1627475070000|2021-07-28 12:24:30|14484.31|14364.31|14485.88|14365.88|14485.88|14365.88|14484.19|14364.19|10
1627475080000|2021-07-28 12:24:40|14487.04|14367.04|14489.45|14369.45|14489.45|14369.45|14486.63|14366.63|10
1627475090000|2021-07-28 12:24:50|14491.13|14371.13|14490.47|14370.47|14491.28|14371.28|14490.34|14370.34|10
1627475100000|2021-07-28 12:25:00|14490.02|14370.02|14487.01|14367.01|14490.02|14370.02|14487.01|14367.01|10
1627475110000|2021-07-28 12:25:10|14487.13|14367.13|14489.82|14369.82|14489.82|14369.82|14487.13|14367.13|10
1627475120000|2021-07-28 12:25:20|14489.78|14369.78|14492.35|14372.35|14492.66|14372.66|14489.78|14369.78|10
1627475130000|2021-07-28 12:25:30|14493.59|14373.59|14496.74|14376.74|14496.74|14376.74|14492.94|14372.94|10
1627475140000|2021-07-28 12:25:40|14496.9|14376.9|14497.98|14377.98|14497.98|14377.98|14496.9|14376.9|10
1627475150000|2021-07-28 12:25:50|14497.86|14377.86|14497.94|14377.94|14497.94|14377.94|14496.97|14376.97|10
1627475160000|2021-07-28 12:26:00|14497.96|14377.96|14498.97|14378.97|14499.48|14379.48|14497.96|14377.96|10
1627475170000|2021-07-28 12:26:10|14499.3|14379.3|14501.06|14381.06|14501.06|14381.06|14499.3|14379.3|10
1627475180000|2021-07-28 12:26:20|14501.24|14381.24|14503.48|14383.48|14503.48|14383.48|14501.17|14381.17|10
1627475190000|2021-07-28 12:26:30|14503.11|14383.11|14502.2|14382.2|14503.11|14383.11|14501.84|14381.84|10
1627475200000|2021-07-28 12:26:40|14502.24|14382.24|14501.64|14381.64|14502.24|14382.24|14501.03|14381.03|10
1627475210000|2021-07-28 12:26:50|14501.7|14381.7|14500.2|14380.2|14501.7|14381.7|14499.96|14379.96|10
1627475220000|2021-07-28 12:27:00|14500.05|14380.05|14499.01|14379.01|14500.17|14380.17|14499.01|14379.01|10
1627475230000|2021-07-28 12:27:10|14498.75|14378.75|14493.89|14373.89|14498.75|14378.75|14493.89|14373.89|10
1627475240000|2021-07-28 12:27:20|14493.94|14373.94|14491.78|14371.78|14493.94|14373.94|14491.76|14371.76|10
1627475250000|2021-07-28 12:27:30|14491.74|14371.74|14489.14|14369.14|14491.74|14371.74|14489.14|14369.14|10
1627475260000|2021-07-28 12:27:40|14489.24|14369.24|14485.83|14365.83|14489.88|14369.88|14485.83|14365.83|10
1627475270000|2021-07-28 12:27:50|14485.65|14365.65|14483.63|14363.63|14485.65|14365.65|14483.39|14363.39|9
1627475280000|2021-07-28 12:28:00|14483.26|14363.26|14482.33|14362.33|14483.26|14363.26|14482.33|14362.33|9
1627475290000|2021-07-28 12:28:10|14481.39|14361.39|14480.12|14360.12|14481.55|14361.55|14480.12|14360.12|9
1627475300000|2021-07-28 12:28:20|14480.17|14360.17|14481.04|14361.04|14481.63|14361.63|14480.16|14360.16|10
1627475310000|2021-07-28 12:28:30|14481.44|14361.44|14482|14362|14482|14362|14480.21|14360.21|9
1627475320000|2021-07-28 12:28:40|14482.01|14362.01|14481.69|14361.69|14482.06|14362.06|14480.94|14360.94|10
1627475330000|2021-07-28 12:28:50|14480.52|14360.52|14482.21|14362.21|14482.21|14362.21|14479.92|14359.92|10
1627475340000|2021-07-28 12:29:00|14482.38|14362.38|14481.82|14361.82|14482.94|14362.94|14481.82|14361.82|9
1627475350000|2021-07-28 12:29:10|14481.71|14361.71|14482.08|14362.08|14482.08|14362.08|14481.61|14361.61|9
1627475360000|2021-07-28 12:29:20|14481.77|14361.77|14483.56|14363.56|14483.56|14363.56|14481.59|14361.59|10
1627475370000|2021-07-28 12:29:30|14484.32|14364.32|14486.56|14366.56|14486.72|14366.72|14484.32|14364.32|10
1627475380000|2021-07-28 12:29:40|14486.61|14366.61|14488.01|14368.01|14488.01|14368.01|14486.54|14366.54|10
1627475390000|2021-07-28 12:29:50|14487.85|14367.85|14492.85|14372.85|14492.85|14372.85|14487.85|14367.85|10
1627475400000|2021-07-28 12:30:00|14493.61|14373.61|14489.96|14369.96|14494.02|14374.02|14489.96|14369.96|10
1627475410000|2021-07-28 12:30:10|14489.6|14369.6|14488.4|14368.4|14489.82|14369.82|14488.18|14368.18|10
1627475420000|2021-07-28 12:30:20|14487.58|14367.58|14492.52|14372.52|14492.52|14372.52|14487.58|14367.58|10
1627475430000|2021-07-28 12:30:30|14493.45|14373.45|14493.5|14373.5|14495.69|14375.69|14493.09|14373.09|10
1627475440000|2021-07-28 12:30:40|14493.49|14373.49|14491|14371|14493.56|14373.56|14491|14371|10
1627475450000|2021-07-28 12:30:50|14491.03|14371.03|14488.54|14368.54|14491.45|14371.45|14488.54|14368.54|9
1627475460000|2021-07-28 12:31:00|14488.79|14368.79|14487.39|14367.39|14488.86|14368.86|14487.39|14367.39|10
1627475470000|2021-07-28 12:31:10|14487.71|14367.71|14487.77|14367.77|14488.01|14368.01|14487.53|14367.53|10
1627475480000|2021-07-28 12:31:20|14487.78|14367.78|14491.15|14371.15|14491.15|14371.15|14487.78|14367.78|10
1627475490000|2021-07-28 12:31:30|14491.21|14371.21|14491.37|14371.37|14492.27|14372.27|14490.09|14370.09|10
1627475500000|2021-07-28 12:31:40|14491.11|14371.11|14490.3|14370.3|14491.11|14371.11|14490.3|14370.3|10
1627475510000|2021-07-28 12:31:50|14489.94|14369.94|14490.4|14370.4|14491.12|14371.12|14489.94|14369.94|10
1627475520000|2021-07-28 12:32:00|14490.88|14370.88|14489.86|14369.86|14491.12|14371.12|14489.7|14369.7|10
1627475530000|2021-07-28 12:32:10|14489.58|14369.58|14487.56|14367.56|14489.58|14369.58|14487.56|14367.56|9
1627475540000|2021-07-28 12:32:20|14488.06|14368.06|14489.03|14369.03|14489.38|14369.38|14487.64|14367.64|10
1627475550000|2021-07-28 12:32:30|14489.88|14369.88|14491.24|14371.24|14491.24|14371.24|14489.88|14369.88|10
1627475560000|2021-07-28 12:32:40|14490.96|14370.96|14493.37|14373.37|14493.37|14373.37|14490.96|14370.96|9
1627475570000|2021-07-28 12:32:50|14494.55|14374.55|14494.67|14374.67|14495.27|14375.27|14494.19|14374.19|9
1627475580000|2021-07-28 12:33:00|14493.63|14373.63|14494.87|14374.87|14495.31|14375.31|14493.63|14373.63|10
1627475590000|2021-07-28 12:33:10|14494.9|14374.9|14494.91|14374.91|14495.19|14375.19|14494.01|14374.01|10
1627475600000|2021-07-28 12:33:20|14494.66|14374.66|14496.76|14376.76|14497|14377|14494.66|14374.66|9
1627475610000|2021-07-28 12:33:30|14496.92|14376.92|14496.79|14376.79|14498.01|14378.01|14496.79|14376.79|9
1627475620000|2021-07-28 12:33:40|14496.11|14376.11|14493.4|14373.4|14496.75|14376.75|14493.15|14373.15|10
1627475630000|2021-07-28 12:33:50|14493.3|14373.3|14492.04|14372.04|14493.3|14373.3|14492.04|14372.04|10
1627475640000|2021-07-28 12:34:00|14491.97|14371.97|14491.87|14371.87|14492.23|14372.23|14491.78|14371.78|10
1627475650000|2021-07-28 12:34:10|14492.94|14372.94|14492.13|14372.13|14493.31|14373.31|14492.13|14372.13|10
1627475660000|2021-07-28 12:34:20|14491.56|14371.56|14487.98|14367.98|14491.57|14371.57|14487.98|14367.98|10
1627475670000|2021-07-28 12:34:30|14487.91|14367.91|14484.77|14364.77|14487.91|14367.91|14484.77|14364.77|10
1627475680000|2021-07-28 12:34:40|14484.79|14364.79|14484.97|14364.97|14485.33|14365.33|14484.79|14364.79|10
1627475690000|2021-07-28 12:34:50|14485.23|14365.23|14484.45|14364.45|14485.96|14365.96|14483.63|14363.63|10
1627475700000|2021-07-28 12:35:00|14484.28|14364.28|14483.79|14363.79|14484.28|14364.28|14482.19|14362.19|9
1627475710000|2021-07-28 12:35:10|14483.38|14363.38|14483.28|14363.28|14483.77|14363.77|14482.74|14362.74|10
1627475720000|2021-07-28 12:35:20|14483.04|14363.04|14482.25|14362.25|14483.04|14363.04|14482.17|14362.17|10
1627475730000|2021-07-28 12:35:30|14482.13|14362.13|14481.1|14361.1|14482.13|14362.13|14481.06|14361.06|8
1627475740000|2021-07-28 12:35:40|14481.2|14361.2|14481.85|14361.85|14482.82|14362.82|14481.2|14361.2|10
1627475750000|2021-07-28 12:35:50|14481.73|14361.73|14481.54|14361.54|14481.73|14361.73|14480.55|14360.55|10
1627475760000|2021-07-28 12:36:00|14481.77|14361.77|14481.09|14361.09|14481.79|14361.79|14481.09|14361.09|10
1627475770000|2021-07-28 12:36:10|14481.18|14361.18|14477.45|14357.45|14481.18|14361.18|14477.45|14357.45|9
1627475780000|2021-07-28 12:36:20|14476.68|14356.68|14474.95|14354.95|14476.68|14356.68|14473.93|14353.93|9
1627475790000|2021-07-28 12:36:30|14474.77|14354.77|14469.06|14349.06|14475.32|14355.32|14469.06|14349.06|10
1627475800000|2021-07-28 12:36:40|14468.92|14348.92|14466.94|14346.94|14469.33|14349.33|14466.94|14346.94|10
1627475810000|2021-07-28 12:36:50|14464.88|14344.88|14460.35|14340.35|14465.13|14345.13|14460.35|14340.35|10
1627475820000|2021-07-28 12:37:00|14458.99|14338.99|14452.88|14332.88|14459.02|14339.02|14452.88|14332.88|10
1627475830000|2021-07-28 12:37:10|14452.53|14332.53|14443.15|14323.15|14452.53|14332.53|14442.87|14322.87|10
1627475840000|2021-07-28 12:37:20|14442.9|14322.9|14434.84|14314.84|14442.9|14322.9|14434.84|14314.84|10
1627475850000|2021-07-28 12:37:30|14434.25|14314.25|14436.44|14316.44|14437.18|14317.18|14433.84|14313.84|10
1627475860000|2021-07-28 12:37:40|14436.76|14316.76|14430|14310|14438.47|14318.47|14430|14310|10
1627475870000|2021-07-28 12:37:50|14428.44|14308.44|14424.55|14304.55|14428.44|14308.44|14421.82|14301.82|10
1627475880000|2021-07-28 12:38:00|14424.53|14304.53|14427.89|14307.89|14427.89|14307.89|14423.21|14303.21|10
1627475890000|2021-07-28 12:38:10|14427.1|14307.1|14429.73|14309.73|14429.73|14309.73|14427.1|14307.1|10
1627475900000|2021-07-28 12:38:20|14429.45|14309.45|14432.09|14312.09|14432.09|14312.09|14429.45|14309.45|10
1627475910000|2021-07-28 12:38:30|14432.26|14312.26|14433.99|14313.99|14434.46|14314.46|14432.26|14312.26|10
1627475920000|2021-07-28 12:38:40|14432.92|14312.92|14431.76|14311.76|14433.72|14313.72|14431.25|14311.25|10
1627475930000|2021-07-28 12:38:50|14430.03|14310.03|14429.73|14309.73|14431.1|14311.1|14429.45|14309.45|10
1627475940000|2021-07-28 12:39:00|14430.26|14310.26|14432.16|14312.16|14432.16|14312.16|14430.05|14310.05|10
1627475950000|2021-07-28 12:39:10|14432.54|14312.54|14434.99|14314.99|14435.55|14315.55|14432.54|14312.54|10
1627475960000|2021-07-28 12:39:20|14435.12|14315.12|14435.93|14315.93|14436.2|14316.2|14434.99|14314.99|10
1627475970000|2021-07-28 12:39:30|14435.88|14315.88|14434.78|14314.78|14436.06|14316.06|14434.78|14314.78|9
1627475980000|2021-07-28 12:39:40|14434.56|14314.56|14427.67|14307.67|14434.56|14314.56|14427.67|14307.67|10
1627475990000|2021-07-28 12:39:50|14426.37|14306.37|14415.43|14295.43|14426.37|14306.37|14415.43|14295.43|10
1627476000000|2021-07-28 12:40:00|14414.89|14294.89|14415.46|14295.46|14415.46|14295.46|14412.37|14292.37|10
1627476010000|2021-07-28 12:40:10|14415|14295|14414.54|14294.54|14415.68|14295.68|14414.54|14294.54|10
1627476020000|2021-07-28 12:40:20|14413.96|14293.96|14415.24|14295.24|14416.59|14296.59|14412.82|14292.82|10
1627476030000|2021-07-28 12:40:30|14413.98|14293.98|14387.87|14267.87|14413.98|14293.98|14387.87|14267.87|10
1627476040000|2021-07-28 12:40:40|14383.43|14263.43|14380.26|14260.26|14384.26|14264.26|14379.39|14259.39|10
1627476050000|2021-07-28 12:40:50|14382.54|14262.54|14379.68|14259.68|14382.94|14262.94|14379|14259|10
1627476060000|2021-07-28 12:41:00|14379.79|14259.79|14384.73|14264.73|14384.73|14264.73|14378.11|14258.11|10
1627476070000|2021-07-28 12:41:10|14387.09|14267.09|14383.42|14263.42|14388.48|14268.48|14383.42|14263.42|9
1627476080000|2021-07-28 12:41:20|14382.45|14262.45|14377.07|14257.07|14382.45|14262.45|14377.07|14257.07|10
1627476090000|2021-07-28 12:41:30|14374.76|14254.76|14367.4|14247.4|14374.76|14254.76|14367.4|14247.4|10
1627476100000|2021-07-28 12:41:40|14368.87|14248.87|14359.63|14239.63|14370.15|14250.15|14359.37|14239.37|10
1627476110000|2021-07-28 12:41:50|14358.41|14238.41|14337.6|14217.6|14358.41|14238.41|14337.6|14217.6|10
1627476120000|2021-07-28 12:42:00|14323.25|14203.25|14319.25|14199.25|14323.25|14203.25|14313.16|14193.16|10
1627476130000|2021-07-28 12:42:10|14321.78|14201.78|14317.19|14197.19|14323.84|14203.84|14317.19|14197.19|10
1627476140000|2021-07-28 12:42:20|14314.35|14194.35|14297.68|14177.68|14314.35|14194.35|14297.68|14177.68|10
1627476150000|2021-07-28 12:42:30|14290.63|14170.63|14266.9|14146.9|14290.63|14170.63|14266.47|14146.47|10
1627476160000|2021-07-28 12:42:40|14267.59|14147.59|14262.79|14142.79|14268.01|14148.01|14261.52|14141.52|10
1627476170000|2021-07-28 12:42:50|14262.8|14142.8|14258.95|14138.95|14262.8|14142.8|14258.3|14138.3|10
1627476180000|2021-07-28 12:43:00|14261.53|14141.53|14262.57|14142.57|14263.34|14143.34|14261.33|14141.33|10
1627476190000|2021-07-28 12:43:10|14261.15|14141.15|14269.13|14149.13|14270.14|14150.14|14260.88|14140.88|10
1627476200000|2021-07-28 12:43:20|14266.93|14146.93|14257.68|14137.68|14267.56|14147.56|14257.68|14137.68|10
1627476210000|2021-07-28 12:43:30|14254.91|14134.91|14247.92|14127.92|14254.91|14134.91|14247.92|14127.92|10
1627476220000|2021-07-28 12:43:40|14248.15|14128.15|14251.41|14131.41|14251.41|14131.41|14248.11|14128.11|10
1627476230000|2021-07-28 12:43:50|14254.13|14134.13|14260.28|14140.28|14261.69|14141.69|14254.13|14134.13|10
1627476240000|2021-07-28 12:44:00|14259.43|14139.43|14266.11|14146.11|14266.11|14146.11|14257.48|14137.48|10
1627476250000|2021-07-28 12:44:10|14268.75|14148.75|14280.35|14160.35|14280.87|14160.87|14268.75|14148.75|10
1627476260000|2021-07-28 12:44:20|14281.29|14161.29|14286.13|14166.13|14286.52|14166.52|14281.29|14161.29|10
1627476270000|2021-07-28 12:44:30|14285.29|14165.29|14284.18|14164.18|14286.05|14166.05|14283.19|14163.19|10
1627476280000|2021-07-28 12:44:40|14284.2|14164.2|14278.74|14158.74|14284.2|14164.2|14278.74|14158.74|10
1627476290000|2021-07-28 12:44:50|14277.91|14157.91|14280.85|14160.85|14280.85|14160.85|14277.91|14157.91|10
1627476300000|2021-07-28 12:45:00|14281.66|14161.66|14283.61|14163.61|14284.43|14164.43|14281.66|14161.66|10
1627476310000|2021-07-28 12:45:10|14285.21|14165.21|14288.31|14168.31|14288.31|14168.31|14285.21|14165.21|10
1627476320000|2021-07-28 12:45:20|14289.31|14169.31|14285.2|14165.2|14289.31|14169.31|14285.2|14165.2|10
1627476330000|2021-07-28 12:45:30|14284.94|14164.94|14279.13|14159.13|14284.94|14164.94|14279.13|14159.13|10
1627476340000|2021-07-28 12:45:40|14279.25|14159.25|14274.63|14154.63|14279.41|14159.41|14274.63|14154.63|10
1627476350000|2021-07-28 12:45:50|14273.22|14153.22|14264.22|14144.22|14273.22|14153.22|14264.22|14144.22|10
1627476360000|2021-07-28 12:46:00|14260.54|14140.54|14261.74|14141.74|14261.74|14141.74|14259.63|14139.63|10
1627476370000|2021-07-28 12:46:10|14262.33|14142.33|14263.6|14143.6|14264.27|14144.27|14262.31|14142.31|10
1627476380000|2021-07-28 12:46:20|14263.87|14143.87|14264.62|14144.62|14264.62|14144.62|14263.06|14143.06|10
1627476390000|2021-07-28 12:46:30|14265.54|14145.54|14267.16|14147.16|14268.1|14148.1|14265.54|14145.54|10
1627476400000|2021-07-28 12:46:40|14266.55|14146.55|14269.3|14149.3|14269.3|14149.3|14266.4|14146.4|10
1627476410000|2021-07-28 12:46:50|14269.13|14149.13|14273.43|14153.43|14273.51|14153.51|14269.13|14149.13|10
1627476420000|2021-07-28 12:47:00|14273.18|14153.18|14279.59|14159.59|14279.75|14159.75|14273.18|14153.18|10
1627476430000|2021-07-28 12:47:10|14280.28|14160.28|14282.36|14162.36|14282.36|14162.36|14280.28|14160.28|10
1627476440000|2021-07-28 12:47:20|14283.21|14163.21|14288.87|14168.87|14288.87|14168.87|14283.21|14163.21|9
1627476450000|2021-07-28 12:47:30|14289.44|14169.44|14290.92|14170.92|14291.34|14171.34|14289.44|14169.44|10
1627476460000|2021-07-28 12:47:40|14289.7|14169.7|14290.3|14170.3|14292.08|14172.08|14289.7|14169.7|9
1627476470000|2021-07-28 12:47:50|14290.23|14170.23|14286.97|14166.97|14290.31|14170.31|14286.4|14166.4|10
1627476480000|2021-07-28 12:48:00|14286.08|14166.08|14279.68|14159.68|14286.08|14166.08|14279.68|14159.68|10
1627476490000|2021-07-28 12:48:10|14280.1|14160.1|14273.05|14153.05|14280.1|14160.1|14272.39|14152.39|10
1627476500000|2021-07-28 12:48:20|14268|14148|14265.18|14145.18|14268|14148|14265.18|14145.18|10
1627476510000|2021-07-28 12:48:30|14263.3|14143.3|14261.8|14141.8|14263.3|14143.3|14261.72|14141.72|10
1627476520000|2021-07-28 12:48:40|14261.16|14141.16|14257.3|14137.3|14261.16|14141.16|14257.27|14137.27|10
1627476530000|2021-07-28 12:48:50|14257.48|14137.48|14252.77|14132.77|14257.48|14137.48|14251.16|14131.16|10
1627476540000|2021-07-28 12:49:00|14253.17|14133.17|14250.96|14130.96|14253.17|14133.17|14250.95|14130.95|10
1627476550000|2021-07-28 12:49:10|14252.25|14132.25|14256.14|14136.14|14256.96|14136.96|14252.25|14132.25|10
1627476560000|2021-07-28 12:49:20|14256.38|14136.38|14259.82|14139.82|14259.99|14139.99|14256.38|14136.38|10
1627476570000|2021-07-28 12:49:30|14259.09|14139.09|14259.73|14139.73|14262.4|14142.4|14259.09|14139.09|10
1627476580000|2021-07-28 12:49:40|14257.11|14137.11|14245.93|14125.93|14257.11|14137.11|14245.41|14125.41|10
1627476590000|2021-07-28 12:49:50|14244.4|14124.4|14238.74|14118.74|14244.4|14124.4|14237.44|14117.44|10
1627476600000|2021-07-28 12:50:00|14239.15|14119.15|14234.95|14114.95|14240.2|14120.2|14234.95|14114.95|10
1627476610000|2021-07-28 12:50:10|14235.99|14115.99|14242.06|14122.06|14243.04|14123.04|14235.99|14115.99|10
1627476620000|2021-07-28 12:50:20|14242.48|14122.48|14243.74|14123.74|14244.47|14124.47|14242.12|14122.12|10
1627476630000|2021-07-28 12:50:30|14244.41|14124.41|14251.83|14131.83|14251.83|14131.83|14244.41|14124.41|10
1627476640000|2021-07-28 12:50:40|14253.15|14133.15|14259.59|14139.59|14259.59|14139.59|14252.45|14132.45|10
1627476650000|2021-07-28 12:50:50|14259.56|14139.56|14261.96|14141.96|14262.33|14142.33|14259.56|14139.56|10
1627476660000|2021-07-28 12:51:00|14261.77|14141.77|14262.68|14142.68|14262.84|14142.84|14261.77|14141.77|9
1627476670000|2021-07-28 12:51:10|14262.42|14142.42|14266|14146|14266.51|14146.51|14262.42|14142.42|10
1627476680000|2021-07-28 12:51:20|14264.52|14144.52|14260.05|14140.05|14264.52|14144.52|14260.05|14140.05|10
1627476690000|2021-07-28 12:51:30|14260.7|14140.7|14258.15|14138.15|14260.7|14140.7|14257.62|14137.62|10
1627476700000|2021-07-28 12:51:40|14258.41|14138.41|14262.11|14142.11|14262.11|14142.11|14257.92|14137.92|10
1627476710000|2021-07-28 12:51:50|14262.37|14142.37|14264.13|14144.13|14264.93|14144.93|14262.37|14142.37|10
1627476720000|2021-07-28 12:52:00|14263.8|14143.8|14265.67|14145.67|14265.67|14145.67|14263.43|14143.43|10
1627476730000|2021-07-28 12:52:10|14266.17|14146.17|14264.67|14144.67|14266.18|14146.18|14264.67|14144.67|10
1627476740000|2021-07-28 12:52:20|14266.46|14146.46|14268.2|14148.2|14268.2|14148.2|14265.6|14145.6|10
1627476750000|2021-07-28 12:52:30|14267.43|14147.43|14267.72|14147.72|14268.27|14148.27|14266.74|14146.74|10
1627476760000|2021-07-28 12:52:40|14268.3|14148.3|14267.67|14147.67|14268.33|14148.33|14267.67|14147.67|10
1627476770000|2021-07-28 12:52:50|14267.48|14147.48|14271.4|14151.4|14271.6|14151.6|14267.48|14147.48|10
1627476780000|2021-07-28 12:53:00|14272.09|14152.09|14270.54|14150.54|14274|14154|14270.54|14150.54|9
1627476790000|2021-07-28 12:53:10|14269.29|14149.29|14264.54|14144.54|14271.2|14151.2|14264.54|14144.54|10
1627476800000|2021-07-28 12:53:20|14261.41|14141.41|14257.73|14137.73|14261.41|14141.41|14257.41|14137.41|10
1627476810000|2021-07-28 12:53:30|14250.64|14130.64|14239.57|14119.57|14250.64|14130.64|14239.57|14119.57|10
1627476820000|2021-07-28 12:53:40|14241.47|14121.47|14238.94|14118.94|14243|14123|14238.52|14118.52|10
1627476830000|2021-07-28 12:53:50|14234.39|14114.39|14232.03|14112.03|14234.39|14114.39|14229.64|14109.64|10
1627476840000|2021-07-28 12:54:00|14231.8|14111.8|14231.02|14111.02|14233.05|14113.05|14229.59|14109.59|10
1627476850000|2021-07-28 12:54:10|14228.56|14108.56|14227.04|14107.04|14228.56|14108.56|14226.04|14106.04|10
1627476860000|2021-07-28 12:54:20|14227.08|14107.08|14223.22|14103.22|14229.01|14109.01|14223.22|14103.22|10
1627476870000|2021-07-28 12:54:30|14222.35|14102.35|14227.03|14107.03|14227.1|14107.1|14221.67|14101.67|10
1627476880000|2021-07-28 12:54:40|14227.66|14107.66|14227.64|14107.64|14229.37|14109.37|14227.37|14107.37|10
1627476890000|2021-07-28 12:54:50|14230.62|14110.62|14237.98|14117.98|14238|14118|14230.62|14110.62|10
1627476900000|2021-07-28 12:55:00|14237.89|14117.89|14240.05|14120.05|14240.4|14120.4|14237.31|14117.31|10
1627476910000|2021-07-28 12:55:10|14240.12|14120.12|14246.4|14126.4|14246.4|14126.4|14240.12|14120.12|10
1627476920000|2021-07-28 12:55:20|14248.17|14128.17|14245.94|14125.94|14248.97|14128.97|14245.94|14125.94|10
1627476930000|2021-07-28 12:55:30|14245.66|14125.66|14240.9|14120.9|14245.66|14125.66|14240.9|14120.9|10
1627476940000|2021-07-28 12:55:40|14240.69|14120.69|14242.06|14122.06|14242.06|14122.06|14240.39|14120.39|10
1627476950000|2021-07-28 12:55:50|14242.62|14122.62|14239.95|14119.95|14242.62|14122.62|14239.86|14119.86|10
1627476960000|2021-07-28 12:56:00|14239.61|14119.61|14240.53|14120.53|14240.53|14120.53|14239.34|14119.34|10
1627476970000|2021-07-28 12:56:10|14240.79|14120.79|14241.57|14121.57|14242.26|14122.26|14240.79|14120.79|10
1627476980000|2021-07-28 12:56:20|14242.63|14122.63|14243.94|14123.94|14244.98|14124.98|14242.63|14122.63|10
1627476990000|2021-07-28 12:56:30|14243.44|14123.44|14243.31|14123.31|14243.95|14123.95|14243.17|14123.17|10
1627477000000|2021-07-28 12:56:40|14243.86|14123.86|14242.22|14122.22|14243.86|14123.86|14242.08|14122.08|10
1627477010000|2021-07-28 12:56:50|14241.83|14121.83|14242.19|14122.19|14243.82|14123.82|14241.83|14121.83|10
1627477020000|2021-07-28 12:57:00|14242.63|14122.63|14243.58|14123.58|14243.58|14123.58|14242.63|14122.63|10
1627477030000|2021-07-28 12:57:10|14242.87|14122.87|14244.35|14124.35|14244.35|14124.35|14242.87|14122.87|10
1627477040000|2021-07-28 12:57:20|14244.86|14124.86|14242.15|14122.15|14244.98|14124.98|14242.15|14122.15|10
1627477050000|2021-07-28 12:57:30|14242.14|14122.14|14243.54|14123.54|14243.54|14123.54|14241.79|14121.79|10
1627477060000|2021-07-28 12:57:40|14244|14124|14245.67|14125.67|14245.67|14125.67|14243.98|14123.98|10
1627477070000|2021-07-28 12:57:50|14245.99|14125.99|14247.56|14127.56|14248.1|14128.1|14244.82|14124.82|10
1627477080000|2021-07-28 12:58:00|14247.45|14127.45|14249.51|14129.51|14249.99|14129.99|14247.25|14127.25|10
1627477090000|2021-07-28 12:58:10|14249.71|14129.71|14242.96|14122.96|14249.71|14129.71|14242.96|14122.96|10
1627477100000|2021-07-28 12:58:20|14243.59|14123.59|14235.66|14115.66|14243.59|14123.59|14235.66|14115.66|10
1627477110000|2021-07-28 12:58:30|14235.93|14115.93|14222.52|14102.52|14235.93|14115.93|14222.52|14102.52|10
1627477120000|2021-07-28 12:58:40|14221.87|14101.87|14218.36|14098.36|14221.94|14101.94|14218.01|14098.01|10
1627477130000|2021-07-28 12:58:50|14217.46|14097.46|14209.91|14089.91|14217.46|14097.46|14209.91|14089.91|10
1627477140000|2021-07-28 12:59:00|14209.58|14089.58|14201.71|14081.71|14209.58|14089.58|14200.26|14080.26|10
1627477150000|2021-07-28 12:59:10|14202.67|14082.67|14201.43|14081.43|14202.67|14082.67|14200.81|14080.81|10
1627477160000|2021-07-28 12:59:20|14201.24|14081.24|14202.25|14082.25|14202.28|14082.28|14201.05|14081.05|10
1627477170000|2021-07-28 12:59:30|14200.15|14080.15|14195.31|14075.31|14200.15|14080.15|14192.74|14072.74|10
1627477180000|2021-07-28 12:59:40|14195.4|14075.4|14194.21|14074.21|14195.58|14075.58|14193.97|14073.97|10
1627477190000|2021-07-28 12:59:50|14194.72|14074.72|14197.58|14077.58|14197.58|14077.58|14194.72|14074.72|10
1627477200000|2021-07-28 13:00:00|14197.61|14077.61|14202.22|14082.22|14202.38|14082.38|14197.61|14077.61|10
1627477210000|2021-07-28 13:00:10|14203.02|14083.02|14206.86|14086.86|14206.86|14086.86|14202.72|14082.72|10
1627477220000|2021-07-28 13:00:20|14207|14087|14208.41|14088.41|14210.29|14090.29|14207|14087|10
1627477230000|2021-07-28 13:00:30|14208.62|14088.62|14206.95|14086.95|14208.62|14088.62|14206.21|14086.21|10
1627477240000|2021-07-28 13:00:40|14206.41|14086.41|14196.07|14076.07|14206.41|14086.41|14196.07|14076.07|10
1627477250000|2021-07-28 13:00:50|14195.67|14075.67|14188.03|14068.03|14195.67|14075.67|14188.03|14068.03|10
1627477260000|2021-07-28 13:01:00|14185.9|14065.9|14190.97|14070.97|14191.27|14071.27|14185.57|14065.57|10
1627477270000|2021-07-28 13:01:10|14190.57|14070.57|14189.43|14069.43|14193.01|14073.01|14189.43|14069.43|10
1627477280000|2021-07-28 13:01:20|14189.15|14069.15|14190.47|14070.47|14191.19|14071.19|14189.15|14069.15|10
1627477290000|2021-07-28 13:01:30|14190.29|14070.29|14195.62|14075.62|14195.69|14075.69|14190.29|14070.29|10
1627477300000|2021-07-28 13:01:40|14194.67|14074.67|14204.73|14084.73|14204.73|14084.73|14194.67|14074.67|10
1627477310000|2021-07-28 13:01:50|14205.15|14085.15|14207.48|14087.48|14207.95|14087.95|14205.15|14085.15|10
1627477320000|2021-07-28 13:02:00|14208.12|14088.12|14211|14091|14211|14091|14208.12|14088.12|10
1627477330000|2021-07-28 13:02:10|14212.96|14092.96|14215.75|14095.75|14216.59|14096.59|14212.96|14092.96|9
1627477340000|2021-07-28 13:02:20|14216.1|14096.1|14220.44|14100.44|14220.44|14100.44|14215.92|14095.92|10
1627477350000|2021-07-28 13:02:30|14221.37|14101.37|14226.74|14106.74|14226.74|14106.74|14221.37|14101.37|10
1627477360000|2021-07-28 13:02:40|14227.61|14107.61|14230.18|14110.18|14230.18|14110.18|14227.16|14107.16|10
1627477370000|2021-07-28 13:02:50|14230.43|14110.43|14238.33|14118.33|14238.33|14118.33|14230.43|14110.43|10
1627477380000|2021-07-28 13:03:00|14237.09|14117.09|14240.72|14120.72|14241.44|14121.44|14237.09|14117.09|10
1627477390000|2021-07-28 13:03:10|14245.51|14125.51|14248.03|14128.03|14248.03|14128.03|14245.45|14125.45|10
1627477400000|2021-07-28 13:03:20|14249.55|14129.55|14254.59|14134.59|14254.59|14134.59|14249.55|14129.55|10
1627477410000|2021-07-28 13:03:30|14255.03|14135.03|14254.73|14134.73|14255.03|14135.03|14252.98|14132.98|10
1627477420000|2021-07-28 13:03:40|14254.51|14134.51|14254.24|14134.24|14254.71|14134.71|14253.81|14133.81|10
1627477430000|2021-07-28 13:03:50|14254.69|14134.69|14254|14134|14255.03|14135.03|14253.83|14133.83|10
1627477440000|2021-07-28 13:04:00|14253.93|14133.93|14254.33|14134.33|14254.87|14134.87|14253.31|14133.31|10
1627477450000|2021-07-28 13:04:10|14254.88|14134.88|14255.26|14135.26|14255.42|14135.42|14254.36|14134.36|10
1627477460000|2021-07-28 13:04:20|14255.77|14135.77|14255.52|14135.52|14256|14136|14255.47|14135.47|9
1627477470000|2021-07-28 13:04:30|14255.54|14135.54|14255.31|14135.31|14255.54|14135.54|14254.86|14134.86|10
1627477480000|2021-07-28 13:04:40|14255.95|14135.95|14258|14138|14258|14138|14255.95|14135.95|10
1627477490000|2021-07-28 13:04:50|14258.26|14138.26|14259.44|14139.44|14259.44|14139.44|14258.26|14138.26|10
1627477500000|2021-07-28 13:05:00|14259.72|14139.72|14261.46|14141.46|14261.46|14141.46|14259.72|14139.72|10
1627477510000|2021-07-28 13:05:10|14261.09|14141.09|14263.03|14143.03|14263.28|14143.28|14261.09|14141.09|10
1627477520000|2021-07-28 13:05:20|14262.46|14142.46|14263.78|14143.78|14263.78|14143.78|14262.21|14142.21|10
1627477530000|2021-07-28 13:05:30|14263.56|14143.56|14264.4|14144.4|14264.61|14144.61|14263.39|14143.39|10
1627477540000|2021-07-28 13:05:40|14264.36|14144.36|14270.2|14150.2|14270.2|14150.2|14264.36|14144.36|10
1627477550000|2021-07-28 13:05:50|14270.91|14150.91|14275.47|14155.47|14276.38|14156.38|14270.91|14150.91|10
1627477560000|2021-07-28 13:06:00|14276.34|14156.34|14273.97|14153.97|14276.34|14156.34|14273|14153|10
1627477570000|2021-07-28 13:06:10|14272.74|14152.74|14270.76|14150.76|14273.12|14153.12|14270.76|14150.76|10
1627477580000|2021-07-28 13:06:20|14271.83|14151.83|14276.59|14156.59|14276.59|14156.59|14271.83|14151.83|10
1627477590000|2021-07-28 13:06:30|14277.02|14157.02|14274.89|14154.89|14277.77|14157.77|14274.89|14154.89|10
1627477600000|2021-07-28 13:06:40|14277.18|14157.18|14279.19|14159.19|14279.96|14159.96|14277.18|14157.18|10
1627477610000|2021-07-28 13:06:50|14278.84|14158.84|14281.59|14161.59|14281.59|14161.59|14278.84|14158.84|10
1627477620000|2021-07-28 13:07:00|14282.67|14162.67|14282.97|14162.97|14284.61|14164.61|14282.41|14162.41|10
1627477630000|2021-07-28 13:07:10|14282.94|14162.94|14276.66|14156.66|14282.94|14162.94|14275.83|14155.83|10
1627477640000|2021-07-28 13:07:20|14276.72|14156.72|14278.26|14158.26|14278.26|14158.26|14276.72|14156.72|10
1627477650000|2021-07-28 13:07:30|14278.11|14158.11|14278.68|14158.68|14279.41|14159.41|14277.34|14157.34|10
1627477660000|2021-07-28 13:07:40|14278.7|14158.7|14276.94|14156.94|14278.7|14158.7|14276.73|14156.73|10
1627477670000|2021-07-28 13:07:50|14277.24|14157.24|14276.12|14156.12|14277.28|14157.28|14276.12|14156.12|10
1627477680000|2021-07-28 13:08:00|14276.6|14156.6|14277.72|14157.72|14278.66|14158.66|14276.6|14156.6|9
1627477690000|2021-07-28 13:08:10|14277.84|14157.84|14280.68|14160.68|14280.68|14160.68|14277.68|14157.68|9
1627477700000|2021-07-28 13:08:20|14281.03|14161.03|14280.2|14160.2|14281.61|14161.61|14280.2|14160.2|9
1627477710000|2021-07-28 13:08:30|14280.03|14160.03|14278.63|14158.63|14280.03|14160.03|14278.06|14158.06|9
1627477720000|2021-07-28 13:08:40|14278.73|14158.73|14279.69|14159.69|14279.69|14159.69|14278.56|14158.56|10
1627477730000|2021-07-28 13:08:50|14279.45|14159.45|14280.55|14160.55|14280.56|14160.56|14279.45|14159.45|10
1627477740000|2021-07-28 13:09:00|14280.75|14160.75|14280.23|14160.23|14281.6|14161.6|14280.23|14160.23|9
1627477750000|2021-07-28 13:09:10|14281.03|14161.03|14279.65|14159.65|14281.03|14161.03|14279.65|14159.65|10
1627477760000|2021-07-28 13:09:20|14279.91|14159.91|14277.83|14157.83|14279.91|14159.91|14277.2|14157.2|9
1627477770000|2021-07-28 13:09:30|14277.79|14157.79|14277.32|14157.32|14278.89|14158.89|14277.32|14157.32|9
1627477780000|2021-07-28 13:09:40|14277.18|14157.18|14271.96|14151.96|14277.18|14157.18|14271.96|14151.96|10
1627477790000|2021-07-28 13:09:50|14272.61|14152.61|14270.75|14150.75|14272.75|14152.75|14270.75|14150.75|10
1627477800000|2021-07-28 13:10:00|14270.69|14150.69|14270.51|14150.51|14271.45|14151.45|14269.89|14149.89|10
1627477810000|2021-07-28 13:10:10|14270.46|14150.46|14271.26|14151.26|14271.53|14151.53|14270.41|14150.41|10
1627477820000|2021-07-28 13:10:20|14271.33|14151.33|14276.69|14156.69|14276.69|14156.69|14271.33|14151.33|10
1627477830000|2021-07-28 13:10:30|14277.34|14157.34|14275.95|14155.95|14278.3|14158.3|14275.95|14155.95|10
1627477840000|2021-07-28 13:10:40|14274.28|14154.28|14272.97|14152.97|14274.28|14154.28|14272.6|14152.6|10
1627477850000|2021-07-28 13:10:50|14272.99|14152.99|14274.4|14154.4|14274.71|14154.71|14272.99|14152.99|10
1627477860000|2021-07-28 13:11:00|14274.37|14154.37|14272.58|14152.58|14275.42|14155.42|14272.43|14152.43|10
1627477870000|2021-07-28 13:11:10|14272.48|14152.48|14261.26|14141.26|14272.48|14152.48|14261.26|14141.26|10
1627477880000|2021-07-28 13:11:20|14260.55|14140.55|14254.29|14134.29|14260.55|14140.55|14254.29|14134.29|10
1627477890000|2021-07-28 13:11:30|14255.28|14135.28|14256.63|14136.63|14258.56|14138.56|14255.28|14135.28|10
1627477900000|2021-07-28 13:11:40|14255.82|14135.82|14254.76|14134.76|14255.82|14135.82|14254.76|14134.76|10
1627477910000|2021-07-28 13:11:50|14254.36|14134.36|14254.36|14134.36|14254.97|14134.97|14253.09|14133.09|10
1627477920000|2021-07-28 13:12:00|14254.59|14134.59|14251.63|14131.63|14255.39|14135.39|14251.63|14131.63|10
1627477930000|2021-07-28 13:12:10|14252.3|14132.3|14248.21|14128.21|14252.3|14132.3|14247.11|14127.11|10
1627477940000|2021-07-28 13:12:20|14247.99|14127.99|14245.81|14125.81|14248.37|14128.37|14245.77|14125.77|10
1627477950000|2021-07-28 13:12:30|14246.13|14126.13|14236.56|14116.56|14246.21|14126.21|14236.42|14116.42|10
1627477960000|2021-07-28 13:12:40|14237.18|14117.18|14233.87|14113.87|14238.07|14118.07|14233.87|14113.87|10
1627477970000|2021-07-28 13:12:50|14234.74|14114.74|14231.12|14111.12|14234.74|14114.74|14230.77|14110.77|10
1627477980000|2021-07-28 13:13:00|14230.85|14110.85|14227.27|14107.27|14230.85|14110.85|14227.27|14107.27|10
1627477990000|2021-07-28 13:13:10|14226.61|14106.61|14228.16|14108.16|14228.39|14108.39|14226.1|14106.1|10
1627478000000|2021-07-28 13:13:20|14228.03|14108.03|14232.98|14112.98|14232.98|14112.98|14228.03|14108.03|10
1627478010000|2021-07-28 13:13:30|14234.38|14114.38|14237.43|14117.43|14237.61|14117.61|14234.04|14114.04|9
1627478020000|2021-07-28 13:13:40|14237.77|14117.77|14239.79|14119.79|14239.79|14119.79|14237.43|14117.43|10
1627478030000|2021-07-28 13:13:50|14239.84|14119.84|14240.63|14120.63|14240.77|14120.77|14239.65|14119.65|10
1627478040000|2021-07-28 13:14:00|14240.58|14120.58|14244.73|14124.73|14244.73|14124.73|14239.74|14119.74|10
1627478050000|2021-07-28 13:14:10|14243.47|14123.47|14247.04|14127.04|14247.62|14127.62|14243.31|14123.31|10
1627478060000|2021-07-28 13:14:20|14246.17|14126.17|14248.93|14128.93|14249.61|14129.61|14246.17|14126.17|10
1627478070000|2021-07-28 13:14:30|14248.84|14128.84|14249.96|14129.96|14250.16|14130.16|14248.84|14128.84|9
1627478080000|2021-07-28 13:14:40|14249.23|14129.23|14244.7|14124.7|14249.23|14129.23|14244.7|14124.7|10
1627478090000|2021-07-28 13:14:50|14244.54|14124.54|14242.9|14122.9|14245.67|14125.67|14242.9|14122.9|10
1627478100000|2021-07-28 13:15:00|14242.79|14122.79|14239.27|14119.27|14242.79|14122.79|14239.1|14119.1|10
1627478110000|2021-07-28 13:15:10|14238.41|14118.41|14239.94|14119.94|14239.94|14119.94|14238.41|14118.41|10
1627478120000|2021-07-28 13:15:20|14242.17|14122.17|14246.26|14126.26|14246.26|14126.26|14242.17|14122.17|9
1627478130000|2021-07-28 13:15:30|14247.18|14127.18|14249.77|14129.77|14250.06|14130.06|14247.18|14127.18|10
1627478140000|2021-07-28 13:15:40|14249.98|14129.98|14250.41|14130.41|14250.96|14130.96|14249.96|14129.96|9
1627478150000|2021-07-28 13:15:50|14250.6|14130.6|14255.37|14135.37|14255.37|14135.37|14250.6|14130.6|10
1627478160000|2021-07-28 13:16:00|14255.55|14135.55|14255.77|14135.77|14256.14|14136.14|14254.68|14134.68|10
1627478170000|2021-07-28 13:16:10|14256.45|14136.45|14259.55|14139.55|14259.61|14139.61|14256.45|14136.45|10
1627478180000|2021-07-28 13:16:20|14259.61|14139.61|14264.76|14144.76|14264.76|14144.76|14259.61|14139.61|9
1627478190000|2021-07-28 13:16:30|14264.46|14144.46|14266.27|14146.27|14266.27|14146.27|14264.46|14144.46|10
1627478200000|2021-07-28 13:16:40|14266.51|14146.51|14263.82|14143.82|14266.81|14146.81|14263.58|14143.58|10
1627478210000|2021-07-28 13:16:50|14263.68|14143.68|14259.28|14139.28|14263.68|14143.68|14259.28|14139.28|9
1627478220000|2021-07-28 13:17:00|14259.22|14139.22|14263.77|14143.77|14263.81|14143.81|14259.22|14139.22|10
1627478230000|2021-07-28 13:17:10|14263.87|14143.87|14261.61|14141.61|14264.06|14144.06|14261.61|14141.61|10
1627478240000|2021-07-28 13:17:20|14261.27|14141.27|14259.3|14139.3|14261.66|14141.66|14259.24|14139.24|10
1627478250000|2021-07-28 13:17:30|14259.25|14139.25|14258.09|14138.09|14259.25|14139.25|14258.09|14138.09|10
1627478260000|2021-07-28 13:17:40|14258.55|14138.55|14260.07|14140.07|14260.19|14140.19|14258.55|14138.55|9
1627478270000|2021-07-28 13:17:50|14260.69|14140.69|14260.49|14140.49|14260.94|14140.94|14259.6|14139.6|10
1627478280000|2021-07-28 13:18:00|14260.25|14140.25|14260.68|14140.68|14261.45|14141.45|14260.25|14140.25|9
1627478290000|2021-07-28 13:18:10|14261.08|14141.08|14259.37|14139.37|14261.08|14141.08|14259.37|14139.37|9
1627478300000|2021-07-28 13:18:20|14259.34|14139.34|14258.64|14138.64|14260.61|14140.61|14258.56|14138.56|10
1627478310000|2021-07-28 13:18:30|14258.68|14138.68|14256.6|14136.6|14258.84|14138.84|14256.6|14136.6|9
1627478320000|2021-07-28 13:18:40|14254.97|14134.97|14252.13|14132.13|14254.97|14134.97|14252.13|14132.13|9
1627478330000|2021-07-28 13:18:50|14252.22|14132.22|14249.01|14129.01|14252.68|14132.68|14248.99|14128.99|10
1627478340000|2021-07-28 13:19:00|14248.57|14128.57|14247.53|14127.53|14248.96|14128.96|14247.53|14127.53|10
1627478350000|2021-07-28 13:19:10|14247.25|14127.25|14244.89|14124.89|14247.25|14127.25|14244.33|14124.33|10
1627478360000|2021-07-28 13:19:20|14245.18|14125.18|14243.28|14123.28|14245.62|14125.62|14243.18|14123.18|10
1627478370000|2021-07-28 13:19:30|14243.16|14123.16|14243.52|14123.52|14243.52|14123.52|14243.03|14123.03|10
1627478380000|2021-07-28 13:19:40|14243.83|14123.83|14246.22|14126.22|14246.39|14126.39|14243.83|14123.83|10
1627478390000|2021-07-28 13:19:50|14246.48|14126.48|14248.02|14128.02|14248.02|14128.02|14246.48|14126.48|10
1627478400000|2021-07-28 13:20:00|14248.05|14128.05|14248.32|14128.32|14248.74|14128.74|14247.9|14127.9|9
1627478410000|2021-07-28 13:20:10|14248.68|14128.68|14247.9|14127.9|14249.61|14129.61|14247.9|14127.9|10
1627478420000|2021-07-28 13:20:20|14248.86|14128.86|14246.17|14126.17|14248.86|14128.86|14246.17|14126.17|9
1627478430000|2021-07-28 13:20:30|14245.94|14125.94|14246.24|14126.24|14246.24|14126.24|14245.55|14125.55|9
1627478440000|2021-07-28 13:20:40|14247.05|14127.05|14247.37|14127.37|14247.97|14127.97|14246.74|14126.74|10
1627478450000|2021-07-28 13:20:50|14247.3|14127.3|14241.81|14121.81|14247.89|14127.89|14241.79|14121.79|10
1627478460000|2021-07-28 13:21:00|14241.63|14121.63|14243.97|14123.97|14244.03|14124.03|14241.63|14121.63|10
1627478470000|2021-07-28 13:21:10|14244.04|14124.04|14242.71|14122.71|14245.38|14125.38|14242.71|14122.71|10
1627478480000|2021-07-28 13:21:20|14242.17|14122.17|14235.36|14115.36|14242.17|14122.17|14234.73|14114.73|9
1627478490000|2021-07-28 13:21:30|14235.42|14115.42|14241.63|14121.63|14241.63|14121.63|14234.75|14114.75|10
1627478500000|2021-07-28 13:21:40|14240.85|14120.85|14242.32|14122.32|14242.5|14122.5|14240.85|14120.85|10
1627478510000|2021-07-28 13:21:50|14243.84|14123.84|14242.18|14122.18|14243.84|14123.84|14241.49|14121.49|10
1627478520000|2021-07-28 13:22:00|14241.9|14121.9|14240.89|14120.89|14241.9|14121.9|14240.31|14120.31|9
1627478530000|2021-07-28 13:22:10|14240.54|14120.54|14239.84|14119.84|14241.43|14121.43|14239.84|14119.84|9
1627478540000|2021-07-28 13:22:20|14240.49|14120.49|14242.34|14122.34|14243.74|14123.74|14240.31|14120.31|10
1627478550000|2021-07-28 13:22:30|14242.35|14122.35|14238.27|14118.27|14242.35|14122.35|14238.27|14118.27|10
1627478560000|2021-07-28 13:22:40|14237.71|14117.71|14236.13|14116.13|14237.71|14117.71|14236.13|14116.13|10
1627478570000|2021-07-28 13:22:50|14235.21|14115.21|14234.39|14114.39|14236.08|14116.08|14234.39|14114.39|8
1627478580000|2021-07-28 13:23:00|14232.19|14112.19|14225.08|14105.08|14232.19|14112.19|14225.08|14105.08|10
1627478590000|2021-07-28 13:23:10|14225.09|14105.09|14222.8|14102.8|14225.09|14105.09|14222.8|14102.8|9
1627478600000|2021-07-28 13:23:20|14222.46|14102.46|14214.46|14094.46|14222.46|14102.46|14214.37|14094.37|10
1627478610000|2021-07-28 13:23:30|14214.59|14094.59|14214.96|14094.96|14214.96|14094.96|14211.83|14091.83|10
1627478620000|2021-07-28 13:23:40|14215.61|14095.61|14220.38|14100.38|14220.38|14100.38|14215.51|14095.51|10
1627478630000|2021-07-28 13:23:50|14219.81|14099.81|14220.73|14100.73|14220.73|14100.73|14218.65|14098.65|10
1627478640000|2021-07-28 13:24:00|14220.63|14100.63|14222.93|14102.93|14222.93|14102.93|14219.83|14099.83|10
1627478650000|2021-07-28 13:24:10|14222.66|14102.66|14231.42|14111.42|14231.42|14111.42|14222.66|14102.66|10
1627478660000|2021-07-28 13:24:20|14231.53|14111.53|14241.72|14121.72|14241.72|14121.72|14231.53|14111.53|10
1627478670000|2021-07-28 13:24:30|14241.41|14121.41|14245.3|14125.3|14245.45|14125.45|14240.63|14120.63|9
1627478680000|2021-07-28 13:24:40|14244.89|14124.89|14246.62|14126.62|14246.62|14126.62|14243.24|14123.24|10
1627478690000|2021-07-28 13:24:50|14246.3|14126.3|14248.41|14128.41|14248.96|14128.96|14246.3|14126.3|10
1627478700000|2021-07-28 13:25:00|14248.58|14128.58|14249.73|14129.73|14249.73|14129.73|14247.47|14127.47|10
1627478710000|2021-07-28 13:25:10|14249.4|14129.4|14249.76|14129.76|14249.81|14129.81|14249.04|14129.04|10
1627478720000|2021-07-28 13:25:20|14251.33|14131.33|14251.16|14131.16|14251.43|14131.43|14250.93|14130.93|9
1627478730000|2021-07-28 13:25:30|14249.87|14129.87|14249.7|14129.7|14250.87|14130.87|14248.63|14128.63|10
1627478740000|2021-07-28 13:25:40|14249.58|14129.58|14248.49|14128.49|14249.66|14129.66|14248.49|14128.49|10
1627478750000|2021-07-28 13:25:50|14248|14128|14245.87|14125.87|14248|14128|14245.87|14125.87|10
1627478760000|2021-07-28 13:26:00|14247|14127|14248.1|14128.1|14248.1|14128.1|14246.96|14126.96|9
1627478770000|2021-07-28 13:26:10|14248.22|14128.22|14248.74|14128.74|14248.95|14128.95|14247.13|14127.13|10
1627478780000|2021-07-28 13:26:20|14248.71|14128.71|14252.19|14132.19|14252.19|14132.19|14248.71|14128.71|10
1627478790000|2021-07-28 13:26:30|14252.96|14132.96|14249.81|14129.81|14252.96|14132.96|14248.76|14128.76|10
1627478800000|2021-07-28 13:26:40|14250.07|14130.07|14248.45|14128.45|14250.07|14130.07|14247.86|14127.86|9
1627478810000|2021-07-28 13:26:50|14248.39|14128.39|14250.6|14130.6|14250.6|14130.6|14248.39|14128.39|10
1627478820000|2021-07-28 13:27:00|14250.5|14130.5|14244.53|14124.53|14250.5|14130.5|14244.53|14124.53|10
1627478830000|2021-07-28 13:27:10|14244.28|14124.28|14239.43|14119.43|14244.49|14124.49|14239.38|14119.38|10
1627478840000|2021-07-28 13:27:20|14241.3|14121.3|14244.96|14124.96|14244.96|14124.96|14241.26|14121.26|10
1627478850000|2021-07-28 13:27:30|14244.92|14124.92|14243.94|14123.94|14244.98|14124.98|14243.41|14123.41|10
1627478860000|2021-07-28 13:27:40|14243.87|14123.87|14242.61|14122.61|14243.92|14123.92|14242.61|14122.61|10
1627478870000|2021-07-28 13:27:50|14242.48|14122.48|14239.56|14119.56|14242.48|14122.48|14239.56|14119.56|10
1627478880000|2021-07-28 13:28:00|14239.39|14119.39|14236.77|14116.77|14239.39|14119.39|14236.22|14116.22|10
1627478890000|2021-07-28 13:28:10|14236.72|14116.72|14243.01|14123.01|14243.01|14123.01|14236.26|14116.26|10
1627478900000|2021-07-28 13:28:20|14243.7|14123.7|14241.35|14121.35|14244.02|14124.02|14241.35|14121.35|10
1627478910000|2021-07-28 13:28:30|14240.55|14120.55|14239.9|14119.9|14240.55|14120.55|14238.83|14118.83|10
1627478920000|2021-07-28 13:28:40|14240.07|14120.07|14236.45|14116.45|14240.25|14120.25|14236.45|14116.45|9
1627478930000|2021-07-28 13:28:50|14235.68|14115.68|14235.56|14115.56|14235.77|14115.77|14234.82|14114.82|10
1627478940000|2021-07-28 13:29:00|14234.77|14114.77|14235.36|14115.36|14235.86|14115.86|14234.77|14114.77|10
1627478950000|2021-07-28 13:29:10|14234.45|14114.45|14234.95|14114.95|14234.95|14114.95|14234.05|14114.05|10
1627478960000|2021-07-28 13:29:20|14234.92|14114.92|14235.7|14115.7|14236.04|14116.04|14233.82|14113.82|9
1627478970000|2021-07-28 13:29:30|14236.09|14116.09|14233.5|14113.5|14236.09|14116.09|14233.5|14113.5|10
1627478980000|2021-07-28 13:29:40|14233.48|14113.48|14232.3|14112.3|14233.48|14113.48|14232.01|14112.01|10
1627478990000|2021-07-28 13:29:50|14232.01|14112.01|14231.14|14111.14|14232.01|14112.01|14230.96|14110.96|10
1627479000000|2021-07-28 13:30:00|14231.8|14111.8|14228.19|14108.19|14232.75|14112.75|14228.1|14108.1|10
1627479010000|2021-07-28 13:30:10|14227.33|14107.33|14226.53|14106.53|14227.65|14107.65|14226.32|14106.32|10
1627479020000|2021-07-28 13:30:20|14224.72|14104.72|14224.83|14104.83|14224.83|14104.83|14224.14|14104.14|9
1627479030000|2021-07-28 13:30:30|14225.7|14105.7|14228.71|14108.71|14228.71|14108.71|14225.7|14105.7|9
1627479040000|2021-07-28 13:30:40|14229|14109|14238.25|14118.25|14238.25|14118.25|14229|14109|10
1627479050000|2021-07-28 13:30:50|14237.04|14117.04|14239.82|14119.82|14239.95|14119.95|14237.04|14117.04|10
1627479060000|2021-07-28 13:31:00|14239.42|14119.42|14240.2|14120.2|14240.2|14120.2|14238.76|14118.76|10
1627479070000|2021-07-28 13:31:10|14240.3|14120.3|14242.84|14122.84|14242.84|14122.84|14240.3|14120.3|10
1627479080000|2021-07-28 13:31:20|14243.47|14123.47|14244.44|14124.44|14244.44|14124.44|14243.01|14123.01|10
1627479090000|2021-07-28 13:31:30|14244.96|14124.96|14245.71|14125.71|14245.9|14125.9|14244.96|14124.96|9
1627479100000|2021-07-28 13:31:40|14245.83|14125.83|14244.86|14124.86|14246.25|14126.25|14244.27|14124.27|10
1627479110000|2021-07-28 13:31:50|14244.54|14124.54|14242.65|14122.65|14244.54|14124.54|14242.61|14122.61|10
1627479120000|2021-07-28 13:32:00|14242.98|14122.98|14237.08|14117.08|14242.98|14122.98|14237.08|14117.08|10
1627479130000|2021-07-28 13:32:10|14235.58|14115.58|14233.67|14113.67|14236.07|14116.07|14233.67|14113.67|10
1627479140000|2021-07-28 13:32:20|14231.95|14111.95|14223.69|14103.69|14231.95|14111.95|14223.69|14103.69|9
1627479150000|2021-07-28 13:32:30|14223.56|14103.56|14220.13|14100.13|14224.52|14104.52|14219.27|14099.27|10
1627479160000|2021-07-28 13:32:40|14220.43|14100.43|14215.24|14095.24|14223.55|14103.55|14215.24|14095.24|10
1627479170000|2021-07-28 13:32:50|14213.91|14093.91|14202.06|14082.06|14213.91|14093.91|14202.06|14082.06|10
1627479180000|2021-07-28 13:33:00|14201.16|14081.16|14195.37|14075.37|14201.16|14081.16|14193.27|14073.27|10
1627479190000|2021-07-28 13:33:10|14193.93|14073.93|14183.72|14063.72|14193.93|14073.93|14183.72|14063.72|10
1627479200000|2021-07-28 13:33:20|14182.19|14062.19|14168.75|14048.75|14182.19|14062.19|14168.75|14048.75|10
1627479210000|2021-07-28 13:33:30|14168.63|14048.63|14157.07|14037.07|14168.63|14048.63|14156.63|14036.63|10
1627479220000|2021-07-28 13:33:40|14152.04|14032.04|14153.7|14033.7|14153.7|14033.7|14150.72|14030.72|10
1627479230000|2021-07-28 13:33:50|14155.21|14035.21|14158.13|14038.13|14158.13|14038.13|14154.65|14034.65|10
1627479240000|2021-07-28 13:34:00|14157.79|14037.79|14158.06|14038.06|14158.06|14038.06|14155.16|14035.16|10
1627479250000|2021-07-28 13:34:10|14158|14038|14169.6|14049.6|14169.6|14049.6|14156.3|14036.3|10
1627479260000|2021-07-28 13:34:20|14170.19|14050.19|14166.32|14046.32|14170.19|14050.19|14164.69|14044.69|10
1627479270000|2021-07-28 13:34:30|14166.27|14046.27|14162.48|14042.48|14166.27|14046.27|14162.46|14042.46|10
1627479280000|2021-07-28 13:34:40|14163.58|14043.58|14164.67|14044.67|14165.45|14045.45|14162.75|14042.75|10
1627479290000|2021-07-28 13:34:50|14165.87|14045.87|14173.2|14053.2|14173.42|14053.42|14165.87|14045.87|9
1627479300000|2021-07-28 13:35:00|14174.65|14054.65|14177.2|14057.2|14178.1|14058.1|14174.65|14054.65|10
1627479310000|2021-07-28 13:35:10|14177.12|14057.12|14188.86|14068.86|14188.86|14068.86|14177.12|14057.12|10
1627479320000|2021-07-28 13:35:20|14188.65|14068.65|14192.25|14072.25|14192.25|14072.25|14187.12|14067.12|10
1627479330000|2021-07-28 13:35:30|14193.32|14073.32|14196.9|14076.9|14196.9|14076.9|14193.32|14073.32|10
1627479340000|2021-07-28 13:35:40|14196.76|14076.76|14194.48|14074.48|14197.32|14077.32|14194.29|14074.29|10
1627479350000|2021-07-28 13:35:50|14195.11|14075.11|14198.41|14078.41|14199.05|14079.05|14194.95|14074.95|10
1627479360000|2021-07-28 13:36:00|14198.85|14078.85|14201.71|14081.71|14201.71|14081.71|14198.45|14078.45|10
1627479370000|2021-07-28 13:36:10|14200.04|14080.04|14198.38|14078.38|14201.8|14081.8|14198.38|14078.38|10
1627479380000|2021-07-28 13:36:20|14197.75|14077.75|14193.94|14073.94|14197.75|14077.75|14193.94|14073.94|10
1627479390000|2021-07-28 13:36:30|14193.49|14073.49|14193.56|14073.56|14193.56|14073.56|14192.04|14072.04|10
1627479400000|2021-07-28 13:36:40|14193.73|14073.73|14193.43|14073.43|14193.81|14073.81|14193.15|14073.15|10
1627479410000|2021-07-28 13:36:50|14193.45|14073.45|14196.73|14076.73|14196.73|14076.73|14193.21|14073.21|10
1627479420000|2021-07-28 13:37:00|14198.17|14078.17|14198.89|14078.89|14199.59|14079.59|14198.17|14078.17|10
1627479430000|2021-07-28 13:37:10|14198.86|14078.86|14194.47|14074.47|14198.86|14078.86|14194.47|14074.47|10
1627479440000|2021-07-28 13:37:20|14194.39|14074.39|14193.3|14073.3|14194.39|14074.39|14192.99|14072.99|9
1627479450000|2021-07-28 13:37:30|14193.66|14073.66|14194.58|14074.58|14194.58|14074.58|14193.66|14073.66|10
1627479460000|2021-07-28 13:37:40|14194.69|14074.69|14197.54|14077.54|14197.98|14077.98|14194.29|14074.29|10
1627479470000|2021-07-28 13:37:50|14197.36|14077.36|14197.75|14077.75|14199.08|14079.08|14197.12|14077.12|9
1627479480000|2021-07-28 13:38:00|14197.4|14077.4|14197.46|14077.46|14198.46|14078.46|14197.21|14077.21|10
1627479490000|2021-07-28 13:38:10|14197.48|14077.48|14204.07|14084.07|14204.07|14084.07|14197.48|14077.48|10
1627479500000|2021-07-28 13:38:20|14204.44|14084.44|14208.83|14088.83|14208.83|14088.83|14204.44|14084.44|10
1627479510000|2021-07-28 13:38:30|14208.5|14088.5|14210.47|14090.47|14210.47|14090.47|14208.5|14088.5|9
1627479520000|2021-07-28 13:38:40|14211.25|14091.25|14214.21|14094.21|14214.21|14094.21|14210.75|14090.75|10
1627479530000|2021-07-28 13:38:50|14214.2|14094.2|14216.5|14096.5|14216.5|14096.5|14214.05|14094.05|10
1627479540000|2021-07-28 13:39:00|14216.49|14096.49|14216.26|14096.26|14216.56|14096.56|14215.85|14095.85|10
1627479550000|2021-07-28 13:39:10|14216.25|14096.25|14211.23|14091.23|14216.76|14096.76|14211.23|14091.23|10
1627479560000|2021-07-28 13:39:20|14211.43|14091.43|14212.6|14092.6|14212.72|14092.72|14210.69|14090.69|10
1627479570000|2021-07-28 13:39:30|14212.59|14092.59|14215.11|14095.11|14215.11|14095.11|14212.59|14092.59|9
1627479580000|2021-07-28 13:39:40|14215.97|14095.97|14217.47|14097.47|14217.47|14097.47|14214.84|14094.84|10
1627479590000|2021-07-28 13:39:50|14217.48|14097.48|14220.37|14100.37|14220.74|14100.74|14217.48|14097.48|10
1627479600000|2021-07-28 13:40:00|14220.35|14100.35|14221.11|14101.11|14221.11|14101.11|14220.34|14100.34|10
1627479610000|2021-07-28 13:40:10|14222.2|14102.2|14221.84|14101.84|14222.36|14102.36|14219.1|14099.1|10
1627479620000|2021-07-28 13:40:20|14221.9|14101.9|14221.95|14101.95|14222.32|14102.32|14221.05|14101.05|10
1627479630000|2021-07-28 13:40:30|14222.17|14102.17|14223.08|14103.08|14223.78|14103.78|14222.03|14102.03|10
1627479640000|2021-07-28 13:40:40|14223.2|14103.2|14221.78|14101.78|14223.2|14103.2|14221.7|14101.7|10
1627479650000|2021-07-28 13:40:50|14221.63|14101.63|14220.35|14100.35|14222.02|14102.02|14220.35|14100.35|10
1627479660000|2021-07-28 13:41:00|14220.15|14100.15|14221.01|14101.01|14221.62|14101.62|14219.71|14099.71|10
1627479670000|2021-07-28 13:41:10|14222.2|14102.2|14222.45|14102.45|14223.18|14103.18|14222.2|14102.2|9
1627479680000|2021-07-28 13:41:20|14222.96|14102.96|14223.58|14103.58|14223.58|14103.58|14222.32|14102.32|10
1627479690000|2021-07-28 13:41:30|14224|14104|14222.64|14102.64|14224.1|14104.1|14222.44|14102.44|10
1627479700000|2021-07-28 13:41:40|14222.73|14102.73|14220.37|14100.37|14222.83|14102.83|14220.37|14100.37|10
1627479710000|2021-07-28 13:41:50|14220.03|14100.03|14220.89|14100.89|14220.89|14100.89|14218.58|14098.58|10
1627479720000|2021-07-28 13:42:00|14218.48|14098.48|14219.59|14099.59|14219.95|14099.95|14218.48|14098.48|10
1627479730000|2021-07-28 13:42:10|14219.54|14099.54|14220.44|14100.44|14220.69|14100.69|14218.47|14098.47|9
1627479740000|2021-07-28 13:42:20|14220.73|14100.73|14220.75|14100.75|14221.09|14101.09|14220.58|14100.58|9
1627479750000|2021-07-28 13:42:30|14220.29|14100.29|14219.46|14099.46|14220.79|14100.79|14219.29|14099.29|10
1627479760000|2021-07-28 13:42:40|14219.65|14099.65|14221.05|14101.05|14221.05|14101.05|14219.47|14099.47|9
1627479770000|2021-07-28 13:42:50|14221.48|14101.48|14224.77|14104.77|14224.77|14104.77|14221.48|14101.48|10
1627479780000|2021-07-28 13:43:00|14225.95|14105.95|14217.21|14097.21|14225.95|14105.95|14217.21|14097.21|10
1627479790000|2021-07-28 13:43:10|14216.72|14096.72|14208.96|14088.96|14216.72|14096.72|14208.96|14088.96|9
1627479800000|2021-07-28 13:43:20|14208.02|14088.02|14208.06|14088.06|14208.89|14088.89|14207.72|14087.72|10
1627479810000|2021-07-28 13:43:30|14207.06|14087.06|14205.02|14085.02|14207.06|14087.06|14205.02|14085.02|10
1627479820000|2021-07-28 13:43:40|14204.83|14084.83|14202.8|14082.8|14204.83|14084.83|14202.65|14082.65|9
1627479830000|2021-07-28 13:43:50|14202.81|14082.81|14201|14081|14202.9|14082.9|14200.45|14080.45|10
1627479840000|2021-07-28 13:44:00|14201.18|14081.18|14195.95|14075.95|14201.26|14081.26|14195.9|14075.9|10
1627479850000|2021-07-28 13:44:10|14193.27|14073.27|14189.97|14069.97|14194.27|14074.27|14189.97|14069.97|9
1627479860000|2021-07-28 13:44:20|14190.13|14070.13|14191.75|14071.75|14191.75|14071.75|14190.07|14070.07|10
1627479870000|2021-07-28 13:44:30|14192.2|14072.2|14195.91|14075.91|14196.54|14076.54|14192.2|14072.2|10
1627479880000|2021-07-28 13:44:40|14195.25|14075.25|14193.83|14073.83|14195.25|14075.25|14192.09|14072.09|10
1627479890000|2021-07-28 13:44:50|14193.89|14073.89|14197.73|14077.73|14197.98|14077.98|14193.89|14073.89|10
1627479900000|2021-07-28 13:45:00|14197.18|14077.18|14195.06|14075.06|14197.52|14077.52|14195.06|14075.06|10
1627479910000|2021-07-28 13:45:10|14194.34|14074.34|14192.76|14072.76|14194.34|14074.34|14192.76|14072.76|10
1627479920000|2021-07-28 13:45:20|14192.31|14072.31|14191.56|14071.56|14192.31|14072.31|14190.96|14070.96|9
1627479930000|2021-07-28 13:45:30|14191.37|14071.37|14188.2|14068.2|14191.37|14071.37|14188.2|14068.2|10
1627479940000|2021-07-28 13:45:40|14188.33|14068.33|14183.12|14063.12|14188.68|14068.68|14183.12|14063.12|10
1627479950000|2021-07-28 13:45:50|14181.11|14061.11|14177.14|14057.14|14181.11|14061.11|14176.27|14056.27|10
1627479960000|2021-07-28 13:46:00|14177.77|14057.77|14173.18|14053.18|14178.12|14058.12|14173.18|14053.18|10
1627479970000|2021-07-28 13:46:10|14172.73|14052.73|14167.47|14047.47|14173.46|14053.46|14167.47|14047.47|9
1627479980000|2021-07-28 13:46:20|14167.15|14047.15|14167.55|14047.55|14167.8|14047.8|14166.23|14046.23|10
1627479990000|2021-07-28 13:46:30|14167.33|14047.33|14168.17|14048.17|14169.77|14049.77|14167.24|14047.24|10
1627480000000|2021-07-28 13:46:40|14168|14048|14164.91|14044.91|14168|14048|14164.36|14044.36|10
1627480010000|2021-07-28 13:46:50|14164.95|14044.95|14163.35|14043.35|14166.45|14046.45|14163.35|14043.35|10
1627480020000|2021-07-28 13:47:00|14161.86|14041.86|14153.62|14033.62|14161.86|14041.86|14153.38|14033.38|10
1627480030000|2021-07-28 13:47:10|14153.93|14033.93|14154.7|14034.7|14154.7|14034.7|14153.61|14033.61|10
1627480040000|2021-07-28 13:47:20|14153.92|14033.92|14154.54|14034.54|14154.54|14034.54|14153.43|14033.43|10
1627480050000|2021-07-28 13:47:30|14154.56|14034.56|14156.75|14036.75|14157.52|14037.52|14154.56|14034.56|10
1627480060000|2021-07-28 13:47:40|14157.2|14037.2|14159.34|14039.34|14159.34|14039.34|14156.93|14036.93|10
1627480070000|2021-07-28 13:47:50|14160.44|14040.44|14159.1|14039.1|14160.44|14040.44|14158.36|14038.36|10
1627480080000|2021-07-28 13:48:00|14159.4|14039.4|14159.49|14039.49|14160.15|14040.15|14159.09|14039.09|10
1627480090000|2021-07-28 13:48:10|14159.42|14039.42|14162.06|14042.06|14162.06|14042.06|14159.42|14039.42|10
1627480100000|2021-07-28 13:48:20|14161.97|14041.97|14161.89|14041.89|14163.27|14043.27|14161.89|14041.89|10
1627480110000|2021-07-28 13:48:30|14161.7|14041.7|14157.05|14037.05|14161.7|14041.7|14157.05|14037.05|10
1627480120000|2021-07-28 13:48:40|14156.68|14036.68|14154.14|14034.14|14156.68|14036.68|14154.14|14034.14|10
1627480130000|2021-07-28 13:48:50|14154|14034|14145.81|14025.81|14154|14034|14145.81|14025.81|10
1627480140000|2021-07-28 13:49:00|14146.35|14026.35|14147.76|14027.76|14147.76|14027.76|14145.69|14025.69|10
1627480150000|2021-07-28 13:49:10|14148.26|14028.26|14149.74|14029.74|14149.74|14029.74|14148.26|14028.26|10
1627480160000|2021-07-28 13:49:20|14151.03|14031.03|14149.35|14029.35|14151.03|14031.03|14149.35|14029.35|9
1627480170000|2021-07-28 13:49:30|14148.7|14028.7|14151.72|14031.72|14151.73|14031.73|14148.59|14028.59|10
1627480180000|2021-07-28 13:49:40|14151.9|14031.9|14153.93|14033.93|14153.93|14033.93|14151.9|14031.9|10
1627480190000|2021-07-28 13:49:50|14154.68|14034.68|14158.85|14038.85|14158.85|14038.85|14154.68|14034.68|10
1627480200000|2021-07-28 13:50:00|14159.43|14039.43|14165.39|14045.39|14165.39|14045.39|14159.43|14039.43|10
1627480210000|2021-07-28 13:50:10|14167.72|14047.72|14167.7|14047.7|14168.47|14048.47|14166.59|14046.59|10
1627480220000|2021-07-28 13:50:20|14167.01|14047.01|14170.33|14050.33|14170.33|14050.33|14167.01|14047.01|9
1627480230000|2021-07-28 13:50:30|14170.55|14050.55|14171.9|14051.9|14171.99|14051.99|14170.55|14050.55|10
1627480240000|2021-07-28 13:50:40|14171.85|14051.85|14172.3|14052.3|14172.72|14052.72|14170.46|14050.46|10
1627480250000|2021-07-28 13:50:50|14172.01|14052.01|14172.53|14052.53|14173.07|14053.07|14171.83|14051.83|10
1627480260000|2021-07-28 13:51:00|14172.88|14052.88|14175.48|14055.48|14175.48|14055.48|14172.88|14052.88|10
1627480270000|2021-07-28 13:51:10|14175.37|14055.37|14176.35|14056.35|14176.35|14056.35|14174.66|14054.66|10
1627480280000|2021-07-28 13:51:20|14177.04|14057.04|14180.34|14060.34|14180.34|14060.34|14177.04|14057.04|10
1627480290000|2021-07-28 13:51:30|14180.2|14060.2|14180.34|14060.34|14180.34|14060.34|14179.19|14059.19|10
1627480300000|2021-07-28 13:51:40|14180|14060|14181.23|14061.23|14181.23|14061.23|14179.49|14059.49|9
1627480310000|2021-07-28 13:51:50|14181.92|14061.92|14182.57|14062.57|14182.57|14062.57|14181.77|14061.77|10
1627480320000|2021-07-28 13:52:00|14182.44|14062.44|14180.62|14060.62|14182.44|14062.44|14180.62|14060.62|10
1627480330000|2021-07-28 13:52:10|14181.84|14061.84|14180.3|14060.3|14181.91|14061.91|14180.3|14060.3|10
1627480340000|2021-07-28 13:52:20|14180.45|14060.45|14179.12|14059.12|14180.45|14060.45|14178.33|14058.33|10
1627480350000|2021-07-28 13:52:30|14179.17|14059.17|14178.11|14058.11|14180.39|14060.39|14177.89|14057.89|9
1627480360000|2021-07-28 13:52:40|14177.98|14057.98|14178.13|14058.13|14178.41|14058.41|14177.98|14057.98|10
1627480370000|2021-07-28 13:52:50|14178.11|14058.11|14181.22|14061.22|14181.22|14061.22|14177.82|14057.82|10
1627480380000|2021-07-28 13:53:00|14180.84|14060.84|14181.72|14061.72|14182.78|14062.78|14180.76|14060.76|10
1627480390000|2021-07-28 13:53:10|14181.97|14061.97|14181.65|14061.65|14182.19|14062.19|14181.65|14061.65|10
1627480400000|2021-07-28 13:53:20|14182.65|14062.65|14182.46|14062.46|14182.65|14062.65|14182.1|14062.1|10
1627480410000|2021-07-28 13:53:30|14182.37|14062.37|14182.85|14062.85|14183.25|14063.25|14182.18|14062.18|10
1627480420000|2021-07-28 13:53:40|14182.82|14062.82|14182.89|14062.89|14183.1|14063.1|14182.39|14062.39|9
1627480430000|2021-07-28 13:53:50|14182.74|14062.74|14184.57|14064.57|14184.57|14064.57|14182.18|14062.18|9
1627480440000|2021-07-28 13:54:00|14184.42|14064.42|14188.26|14068.26|14188.26|14068.26|14184.42|14064.42|10
1627480450000|2021-07-28 13:54:10|14188.67|14068.67|14187.64|14067.64|14188.86|14068.86|14187.64|14067.64|10
1627480460000|2021-07-28 13:54:20|14187.27|14067.27|14190.87|14070.87|14191.58|14071.58|14187.27|14067.27|9
1627480470000|2021-07-28 13:54:30|14191.37|14071.37|14192.36|14072.36|14192.63|14072.63|14190.87|14070.87|9
1627480480000|2021-07-28 13:54:40|14192.29|14072.29|14191.76|14071.76|14192.7|14072.7|14191.76|14071.76|10
1627480490000|2021-07-28 13:54:50|14193.11|14073.11|14193.92|14073.92|14193.92|14073.92|14192.2|14072.2|10
1627480500000|2021-07-28 13:55:00|14193.82|14073.82|14193.95|14073.95|14193.95|14073.95|14193.61|14073.61|9
1627480510000|2021-07-28 13:55:10|14193.9|14073.9|14193.24|14073.24|14195.23|14075.23|14193.24|14073.24|10
1627480520000|2021-07-28 13:55:20|14193.35|14073.35|14194.32|14074.32|14194.42|14074.42|14193.35|14073.35|9
1627480530000|2021-07-28 13:55:30|14193.92|14073.92|14192|14072|14193.92|14073.92|14192|14072|9
1627480540000|2021-07-28 13:55:40|14191.56|14071.56|14190.1|14070.1|14191.61|14071.61|14190.1|14070.1|9
1627480550000|2021-07-28 13:55:50|14189.67|14069.67|14183.23|14063.23|14189.67|14069.67|14183.23|14063.23|10
1627480560000|2021-07-28 13:56:00|14180.79|14060.79|14174.24|14054.24|14180.79|14060.79|14174.24|14054.24|10
1627480570000|2021-07-28 13:56:10|14175.16|14055.16|14177.43|14057.43|14177.43|14057.43|14175.11|14055.11|10
1627480580000|2021-07-28 13:56:20|14177.59|14057.59|14178.84|14058.84|14179.6|14059.6|14177.46|14057.46|10
1627480590000|2021-07-28 13:56:30|14178.81|14058.81|14180.32|14060.32|14180.32|14060.32|14178.81|14058.81|10
1627480600000|2021-07-28 13:56:40|14181.05|14061.05|14180.86|14060.86|14181.07|14061.07|14179.38|14059.38|9
1627480610000|2021-07-28 13:56:50|14179.76|14059.76|14177|14057|14179.76|14059.76|14176.65|14056.65|10
1627480620000|2021-07-28 13:57:00|14176.95|14056.95|14171.88|14051.88|14176.96|14056.96|14171.88|14051.88|10
1627480630000|2021-07-28 13:57:10|14170.91|14050.91|14168.45|14048.45|14171.48|14051.48|14168.42|14048.42|10
1627480640000|2021-07-28 13:57:20|14168.19|14048.19|14159.99|14039.99|14168.19|14048.19|14159.57|14039.57|10
1627480650000|2021-07-28 13:57:30|14155.87|14035.87|14153.44|14033.44|14156.13|14036.13|14152.36|14032.36|9
1627480660000|2021-07-28 13:57:40|14153.47|14033.47|14151.93|14031.93|14153.8|14033.8|14151.93|14031.93|10
1627480670000|2021-07-28 13:57:50|14151.55|14031.55|14148.78|14028.78|14151.55|14031.55|14148.78|14028.78|10
1627480680000|2021-07-28 13:58:00|14148.43|14028.43|14149.97|14029.97|14149.97|14029.97|14148.17|14028.17|9
1627480690000|2021-07-28 13:58:10|14149.93|14029.93|14156.58|14036.58|14156.58|14036.58|14149.93|14029.93|10
1627480700000|2021-07-28 13:58:20|14157.11|14037.11|14166.29|14046.29|14167.18|14047.18|14157.11|14037.11|10
1627480710000|2021-07-28 13:58:30|14167.05|14047.05|14171.19|14051.19|14171.76|14051.76|14167.05|14047.05|10
1627480720000|2021-07-28 13:58:40|14171.59|14051.59|14175.36|14055.36|14175.36|14055.36|14171.28|14051.28|10
1627480730000|2021-07-28 13:58:50|14179.14|14059.14|14182.28|14062.28|14182.28|14062.28|14178.93|14058.93|9
1627480740000|2021-07-28 13:59:00|14182.01|14062.01|14182.62|14062.62|14182.62|14062.62|14181.61|14061.61|10
1627480750000|2021-07-28 13:59:10|14182.77|14062.77|14188.39|14068.39|14188.39|14068.39|14182.77|14062.77|10
1627480760000|2021-07-28 13:59:20|14187.28|14067.28|14191.7|14071.7|14191.7|14071.7|14187.28|14067.28|10
1627480770000|2021-07-28 13:59:30|14192.73|14072.73|14194.37|14074.37|14194.37|14074.37|14192.73|14072.73|10
1627480780000|2021-07-28 13:59:40|14195.27|14075.27|14195.8|14075.8|14196.14|14076.14|14195.18|14075.18|9
1627480790000|2021-07-28 13:59:50|14195.45|14075.45|14197.41|14077.41|14197.41|14077.41|14195.45|14075.45|9
1627480800000|2021-07-28 14:00:00|14197.5|14077.5|14194.25|14074.25|14197.5|14077.5|14193.54|14073.54|10
1627480810000|2021-07-28 14:00:10|14193.68|14073.68|14185.81|14065.81|14193.68|14073.68|14185.81|14065.81|10
1627480820000|2021-07-28 14:00:20|14184.18|14064.18|14179.27|14059.27|14184.18|14064.18|14179.18|14059.18|10
1627480830000|2021-07-28 14:00:30|14179.91|14059.91|14178.13|14058.13|14180.25|14060.25|14178.13|14058.13|10
1627480840000|2021-07-28 14:00:40|14177.13|14057.13|14172.57|14052.57|14177.13|14057.13|14172.57|14052.57|10
1627480850000|2021-07-28 14:00:50|14172.88|14052.88|14171.17|14051.17|14173.82|14053.82|14171.17|14051.17|10
1627480860000|2021-07-28 14:01:00|14170.01|14050.01|14172.06|14052.06|14172.06|14052.06|14168.59|14048.59|10
1627480870000|2021-07-28 14:01:10|14172.05|14052.05|14175.58|14055.58|14175.58|14055.58|14171.86|14051.86|10
1627480880000|2021-07-28 14:01:20|14175.96|14055.96|14178.09|14058.09|14179.7|14059.7|14175.96|14055.96|10
1627480890000|2021-07-28 14:01:30|14176.76|14056.76|14176.68|14056.68|14177.13|14057.13|14175.84|14055.84|10
1627480900000|2021-07-28 14:01:40|14177.17|14057.17|14174.33|14054.33|14177.79|14057.79|14174.33|14054.33|10
1627480910000|2021-07-28 14:01:50|14173.5|14053.5|14169.9|14049.9|14173.84|14053.84|14169.69|14049.69|10
1627480920000|2021-07-28 14:02:00|14169.04|14049.04|14167.46|14047.46|14169.29|14049.29|14165.48|14045.48|10
1627480930000|2021-07-28 14:02:10|14165.92|14045.92|14161.09|14041.09|14166.57|14046.57|14161.09|14041.09|10
1627480940000|2021-07-28 14:02:20|14160.34|14040.34|14153.41|14033.41|14160.34|14040.34|14153.41|14033.41|10
1627480950000|2021-07-28 14:02:30|14151.95|14031.95|14150.52|14030.52|14152.02|14032.02|14150.52|14030.52|9
1627480960000|2021-07-28 14:02:40|14150|14030|14150.82|14030.82|14151.26|14031.26|14150|14030|10
1627480970000|2021-07-28 14:02:50|14150.66|14030.66|14149.47|14029.47|14150.84|14030.84|14149.34|14029.34|10
1627480980000|2021-07-28 14:03:00|14149.53|14029.53|14152.73|14032.73|14152.73|14032.73|14148.68|14028.68|10
1627480990000|2021-07-28 14:03:10|14154.07|14034.07|14160.63|14040.63|14160.63|14040.63|14154.07|14034.07|10
1627481000000|2021-07-28 14:03:20|14160.49|14040.49|14161.6|14041.6|14163.17|14043.17|14160.49|14040.49|10
1627481010000|2021-07-28 14:03:30|14161.65|14041.65|14162.29|14042.29|14162.29|14042.29|14160.66|14040.66|10
1627481020000|2021-07-28 14:03:40|14162.93|14042.93|14161.57|14041.57|14163.98|14043.98|14160.96|14040.96|10
1627481030000|2021-07-28 14:03:50|14162.75|14042.75|14164.65|14044.65|14164.66|14044.66|14162.75|14042.75|10
1627481040000|2021-07-28 14:04:00|14164.59|14044.59|14164.35|14044.35|14165.01|14045.01|14164.35|14044.35|10
1627481050000|2021-07-28 14:04:10|14164.29|14044.29|14165.54|14045.54|14165.54|14045.54|14163.72|14043.72|10
1627481060000|2021-07-28 14:04:20|14167.25|14047.25|14169.18|14049.18|14169.28|14049.28|14167.25|14047.25|10
1627481070000|2021-07-28 14:04:30|14169.21|14049.21|14172.28|14052.28|14172.29|14052.29|14169.21|14049.21|10
1627481080000|2021-07-28 14:04:40|14171.45|14051.45|14171.78|14051.78|14171.84|14051.84|14171.09|14051.09|10
1627481090000|2021-07-28 14:04:50|14171.9|14051.9|14172.94|14052.94|14172.94|14052.94|14171.9|14051.9|10
1627481100000|2021-07-28 14:05:00|14172.46|14052.46|14173.07|14053.07|14173.29|14053.29|14172.46|14052.46|10
1627481110000|2021-07-28 14:05:10|14173.32|14053.32|14174.49|14054.49|14174.53|14054.53|14173.13|14053.13|9
1627481120000|2021-07-28 14:05:20|14174.4|14054.4|14174.7|14054.7|14174.79|14054.79|14173.68|14053.68|10
1627481130000|2021-07-28 14:05:30|14174.66|14054.66|14176.6|14056.6|14176.6|14056.6|14174.66|14054.66|8
1627481140000|2021-07-28 14:05:40|14176.43|14056.43|14177.73|14057.73|14177.75|14057.75|14176.43|14056.43|10
1627481150000|2021-07-28 14:05:50|14177.89|14057.89|14178.9|14058.9|14178.94|14058.94|14177.89|14057.89|10
1627481160000|2021-07-28 14:06:00|14179.02|14059.02|14182.14|14062.14|14182.39|14062.39|14179.02|14059.02|9
1627481170000|2021-07-28 14:06:10|14181.75|14061.75|14179.86|14059.86|14181.75|14061.75|14179.41|14059.41|10
1627481180000|2021-07-28 14:06:20|14179.82|14059.82|14179.95|14059.95|14180.68|14060.68|14179.82|14059.82|10
1627481190000|2021-07-28 14:06:30|14179.88|14059.88|14181.99|14061.99|14182.4|14062.4|14179.67|14059.67|10
1627481200000|2021-07-28 14:06:40|14182|14062|14182.02|14062.02|14182.62|14062.62|14182|14062|9
1627481210000|2021-07-28 14:06:50|14181.81|14061.81|14179.01|14059.01|14181.81|14061.81|14179.01|14059.01|10
1627481220000|2021-07-28 14:07:00|14178.81|14058.81|14176.7|14056.7|14178.81|14058.81|14176.7|14056.7|10
1627481230000|2021-07-28 14:07:10|14176.59|14056.59|14177.31|14057.31|14177.56|14057.56|14176.46|14056.46|10
1627481240000|2021-07-28 14:07:20|14177.05|14057.05|14177.3|14057.3|14177.31|14057.31|14175.78|14055.78|9
1627481250000|2021-07-28 14:07:30|14177.47|14057.47|14178.36|14058.36|14178.53|14058.53|14177.47|14057.47|10
1627481260000|2021-07-28 14:07:40|14179.56|14059.56|14179.73|14059.73|14180.18|14060.18|14179.05|14059.05|9
1627481270000|2021-07-28 14:07:50|14179.76|14059.76|14180.6|14060.6|14180.6|14060.6|14179.51|14059.51|10
1627481280000|2021-07-28 14:08:00|14180.62|14060.62|14180.74|14060.74|14180.79|14060.79|14180.47|14060.47|8
1627481290000|2021-07-28 14:08:10|14180.73|14060.73|14181.26|14061.26|14181.54|14061.54|14180.73|14060.73|8
1627481300000|2021-07-28 14:08:20|14181.25|14061.25|14180.85|14060.85|14181.25|14061.25|14180.08|14060.08|10
1627481310000|2021-07-28 14:08:30|14181.11|14061.11|14184.05|14064.05|14184.47|14064.47|14181.01|14061.01|10
1627481320000|2021-07-28 14:08:40|14184.38|14064.38|14183.13|14063.13|14184.38|14064.38|14182.95|14062.95|9
1627481330000|2021-07-28 14:08:50|14182.87|14062.87|14180.81|14060.81|14182.87|14062.87|14180.72|14060.72|10
1627481340000|2021-07-28 14:09:00|14180.49|14060.49|14184.87|14064.87|14184.87|14064.87|14179.28|14059.28|10
1627481350000|2021-07-28 14:09:10|14189.02|14069.02|14191.79|14071.79|14191.79|14071.79|14189.02|14069.02|10
1627481360000|2021-07-28 14:09:20|14191.42|14071.42|14194.23|14074.23|14195.44|14075.44|14191.42|14071.42|10
1627481370000|2021-07-28 14:09:30|14195.43|14075.43|14199.88|14079.88|14199.88|14079.88|14195.43|14075.43|10
1627481380000|2021-07-28 14:09:40|14199.6|14079.6|14204.8|14084.8|14204.83|14084.83|14199.6|14079.6|10
1627481390000|2021-07-28 14:09:50|14205.07|14085.07|14207.65|14087.65|14207.88|14087.88|14205.07|14085.07|10
1627481400000|2021-07-28 14:10:00|14207.63|14087.63|14208.72|14088.72|14208.82|14088.82|14207.63|14087.63|9
1627481410000|2021-07-28 14:10:10|14208.74|14088.74|14210.05|14090.05|14210.05|14090.05|14208.15|14088.15|10
1627481420000|2021-07-28 14:10:20|14211.67|14091.67|14215.65|14095.65|14216.03|14096.03|14211.67|14091.67|10
1627481430000|2021-07-28 14:10:30|14217.02|14097.02|14216.21|14096.21|14217.5|14097.5|14216.19|14096.19|10
1627481440000|2021-07-28 14:10:40|14216.3|14096.3|14217.88|14097.88|14219.09|14099.09|14216.3|14096.3|10
1627481450000|2021-07-28 14:10:50|14217.99|14097.99|14218.63|14098.63|14218.71|14098.71|14217.95|14097.95|10
1627481460000|2021-07-28 14:11:00|14219.65|14099.65|14219.74|14099.74|14219.74|14099.74|14218.38|14098.38|9
1627481470000|2021-07-28 14:11:10|14219.73|14099.73|14220.11|14100.11|14220.36|14100.36|14219.57|14099.57|9
1627481480000|2021-07-28 14:11:20|14220.42|14100.42|14223.53|14103.53|14223.53|14103.53|14220.42|14100.42|10
1627481490000|2021-07-28 14:11:30|14224.21|14104.21|14225.37|14105.37|14225.37|14105.37|14223.9|14103.9|8
1627481500000|2021-07-28 14:11:40|14225.92|14105.92|14229.1|14109.1|14229.1|14109.1|14225.64|14105.64|10
1627481510000|2021-07-28 14:11:50|14229.09|14109.09|14228.83|14108.83|14229.33|14109.33|14228.22|14108.22|10
1627481520000|2021-07-28 14:12:00|14229.47|14109.47|14229.56|14109.56|14229.75|14109.75|14228.95|14108.95|10
1627481530000|2021-07-28 14:12:10|14229.81|14109.81|14230.03|14110.03|14230.15|14110.15|14228.74|14108.74|9
1627481540000|2021-07-28 14:12:20|14229.96|14109.96|14231.36|14111.36|14231.36|14111.36|14229.66|14109.66|10
1627481550000|2021-07-28 14:12:30|14231.61|14111.61|14234.99|14114.99|14235.13|14115.13|14231.56|14111.56|10
1627481560000|2021-07-28 14:12:40|14235.22|14115.22|14236.43|14116.43|14236.63|14116.63|14235.03|14115.03|10
1627481570000|2021-07-28 14:12:50|14236.08|14116.08|14238.09|14118.09|14238.09|14118.09|14235.35|14115.35|10
1627481580000|2021-07-28 14:13:00|14238.7|14118.7|14239.52|14119.52|14239.92|14119.92|14238.41|14118.41|10
1627481590000|2021-07-28 14:13:10|14239.66|14119.66|14244.79|14124.79|14244.79|14124.79|14239.66|14119.66|10
1627481600000|2021-07-28 14:13:20|14245.39|14125.39|14246.11|14126.11|14246.11|14126.11|14244.5|14124.5|10
1627481610000|2021-07-28 14:13:30|14248.02|14128.02|14251.15|14131.15|14251.28|14131.28|14246.81|14126.81|10
1627481620000|2021-07-28 14:13:40|14250.32|14130.32|14249.34|14129.34|14250.32|14130.32|14249.24|14129.24|10
1627481630000|2021-07-28 14:13:50|14249.36|14129.36|14251.87|14131.87|14252.16|14132.16|14249.36|14129.36|10
1627481640000|2021-07-28 14:14:00|14253.21|14133.21|14252.43|14132.43|14253.21|14133.21|14250.89|14130.89|10
1627481650000|2021-07-28 14:14:10|14252.74|14132.74|14249.95|14129.95|14256.82|14136.82|14249.95|14129.95|10
1627481660000|2021-07-28 14:14:20|14248.84|14128.84|14243.72|14123.72|14248.84|14128.84|14243.72|14123.72|10
1627481670000|2021-07-28 14:14:30|14244.32|14124.32|14244.33|14124.33|14244.81|14124.81|14243.25|14123.25|10
1627481680000|2021-07-28 14:14:40|14244.83|14124.83|14248.75|14128.75|14248.75|14128.75|14244.41|14124.41|10
1627481690000|2021-07-28 14:14:50|14249.71|14129.71|14250.76|14130.76|14252.78|14132.78|14249.71|14129.71|10
1627481700000|2021-07-28 14:15:00|14249.89|14129.89|14248.25|14128.25|14249.89|14129.89|14246.28|14126.28|10
1627481710000|2021-07-28 14:15:10|14248.13|14128.13|14246.76|14126.76|14248.48|14128.48|14246.76|14126.76|10
1627481720000|2021-07-28 14:15:20|14246.11|14126.11|14240.67|14120.67|14246.11|14126.11|14240.64|14120.64|10
1627481730000|2021-07-28 14:15:30|14241.56|14121.56|14245.42|14125.42|14245.42|14125.42|14241.53|14121.53|10
1627481740000|2021-07-28 14:15:40|14245.31|14125.31|14245.31|14125.31|14245.35|14125.35|14244.49|14124.49|9
1627481750000|2021-07-28 14:15:50|14246.22|14126.22|14245.32|14125.32|14246.22|14126.22|14244.01|14124.01|10
1627481760000|2021-07-28 14:16:00|14244.78|14124.78|14246.57|14126.57|14246.57|14126.57|14243.93|14123.93|10
1627481770000|2021-07-28 14:16:10|14246.98|14126.98|14245.97|14125.97|14247.6|14127.6|14245.53|14125.53|10
1627481780000|2021-07-28 14:16:20|14245.72|14125.72|14241.26|14121.26|14245.72|14125.72|14241.22|14121.22|10
1627481790000|2021-07-28 14:16:30|14241.15|14121.15|14239.43|14119.43|14241.15|14121.15|14238.57|14118.57|10
1627481800000|2021-07-28 14:16:40|14239.25|14119.25|14236.86|14116.86|14239.25|14119.25|14236.86|14116.86|10
1627481810000|2021-07-28 14:16:50|14236.61|14116.61|14234.05|14114.05|14236.61|14116.61|14234.05|14114.05|9
1627481820000|2021-07-28 14:17:00|14233.99|14113.99|14234.49|14114.49|14234.98|14114.98|14233.77|14113.77|10
1627481830000|2021-07-28 14:17:10|14233.64|14113.64|14232.76|14112.76|14234.77|14114.77|14232.76|14112.76|10
1627481840000|2021-07-28 14:17:20|14233.71|14113.71|14232.85|14112.85|14233.78|14113.78|14231.94|14111.94|10
1627481850000|2021-07-28 14:17:30|14233.96|14113.96|14231.56|14111.56|14234.37|14114.37|14231.56|14111.56|10
1627481860000|2021-07-28 14:17:40|14231.58|14111.58|14233.6|14113.6|14234.13|14114.13|14231.58|14111.58|10
1627481870000|2021-07-28 14:17:50|14233.35|14113.35|14232.68|14112.68|14233.35|14113.35|14232.68|14112.68|10
1627481880000|2021-07-28 14:18:00|14231.54|14111.54|14233.25|14113.25|14233.34|14113.34|14231.54|14111.54|10
1627481890000|2021-07-28 14:18:10|14233.31|14113.31|14234.96|14114.96|14235.24|14115.24|14232.96|14112.96|10
1627481900000|2021-07-28 14:18:20|14234.56|14114.56|14236.2|14116.2|14237.67|14117.67|14234.56|14114.56|10
1627481910000|2021-07-28 14:18:30|14236.26|14116.26|14234.71|14114.71|14236.26|14116.26|14233.1|14113.1|10
1627481920000|2021-07-28 14:18:40|14234.37|14114.37|14234.68|14114.68|14234.68|14114.68|14232.49|14112.49|9
1627481930000|2021-07-28 14:18:50|14235.02|14115.02|14234.12|14114.12|14235.02|14115.02|14233.8|14113.8|10
1627481940000|2021-07-28 14:19:00|14234.1|14114.1|14235.76|14115.76|14235.76|14115.76|14233.95|14113.95|10
1627481950000|2021-07-28 14:19:10|14236.16|14116.16|14235.99|14115.99|14236.16|14116.16|14235.67|14115.67|9
1627481960000|2021-07-28 14:19:20|14236.22|14116.22|14238.53|14118.53|14239.03|14119.03|14236.22|14116.22|10
1627481970000|2021-07-28 14:19:30|14238.73|14118.73|14243.48|14123.48|14243.48|14123.48|14238.73|14118.73|10
1627481980000|2021-07-28 14:19:40|14243.49|14123.49|14243.87|14123.87|14244.27|14124.27|14243.47|14123.47|10
1627481990000|2021-07-28 14:19:50|14243.98|14123.98|14244.88|14124.88|14245.26|14125.26|14243.98|14123.98|8
1627482000000|2021-07-28 14:20:00|14244.86|14124.86|14244.3|14124.3|14244.96|14124.96|14243.72|14123.72|10
1627482010000|2021-07-28 14:20:10|14243.16|14123.16|14240.82|14120.82|14243.82|14123.82|14240.82|14120.82|9
1627482020000|2021-07-28 14:20:20|14240.76|14120.76|14239.38|14119.38|14240.76|14120.76|14239.38|14119.38|9
1627482030000|2021-07-28 14:20:30|14239.26|14119.26|14237.6|14117.6|14239.26|14119.26|14237.54|14117.54|9
1627482040000|2021-07-28 14:20:40|14237.59|14117.59|14237.61|14117.61|14237.62|14117.62|14236.61|14116.61|9
1627482050000|2021-07-28 14:20:50|14237.6|14117.6|14236.97|14116.97|14237.6|14117.6|14236.97|14116.97|7
1627482060000|2021-07-28 14:21:00|14236.9|14116.9|14236.6|14116.6|14236.9|14116.9|14236.37|14116.37|9
1627482070000|2021-07-28 14:21:10|14236.7|14116.7|14236.69|14116.69|14238.94|14118.94|14236.69|14116.69|9
1627482080000|2021-07-28 14:21:20|14236.72|14116.72|14238.11|14118.11|14238.11|14118.11|14236.72|14116.72|9
1627482090000|2021-07-28 14:21:30|14238.08|14118.08|14238.62|14118.62|14239.47|14119.47|14238.08|14118.08|8
1627482100000|2021-07-28 14:21:40|14238.43|14118.43|14241.66|14121.66|14241.66|14121.66|14238.12|14118.12|10
1627482110000|2021-07-28 14:21:50|14241.68|14121.68|14240.47|14120.47|14241.68|14121.68|14240.47|14120.47|10
1627482120000|2021-07-28 14:22:00|14240.48|14120.48|14239.64|14119.64|14240.7|14120.7|14239.64|14119.64|9
1627482130000|2021-07-28 14:22:10|14238.5|14118.5|14239.03|14119.03|14239.7|14119.7|14238.5|14118.5|8
1627482140000|2021-07-28 14:22:20|14239.07|14119.07|14239.19|14119.19|14239.56|14119.56|14238.06|14118.06|10
1627482150000|2021-07-28 14:22:30|14237.87|14117.87|14235.74|14115.74|14237.96|14117.96|14235.74|14115.74|10
1627482160000|2021-07-28 14:22:40|14235.76|14115.76|14234.7|14114.7|14235.76|14115.76|14234.7|14114.7|9
1627482170000|2021-07-28 14:22:50|14233.37|14113.37|14233.05|14113.05|14233.69|14113.69|14232.53|14112.53|10
1627482180000|2021-07-28 14:23:00|14233.24|14113.24|14234.24|14114.24|14234.26|14114.26|14232.96|14112.96|10
1627482190000|2021-07-28 14:23:10|14235.09|14115.09|14233.66|14113.66|14235.31|14115.31|14233.66|14113.66|9
1627482200000|2021-07-28 14:23:20|14233.51|14113.51|14233.69|14113.69|14233.71|14113.71|14232.68|14112.68|10
1627482210000|2021-07-28 14:23:30|14233.36|14113.36|14233.67|14113.67|14233.82|14113.82|14233.36|14113.36|9
1627482220000|2021-07-28 14:23:40|14233.64|14113.64|14238.69|14118.69|14238.69|14118.69|14233.59|14113.59|10
1627482230000|2021-07-28 14:23:50|14238.32|14118.32|14239.15|14119.15|14239.29|14119.29|14238.32|14118.32|9
1627482240000|2021-07-28 14:24:00|14239.65|14119.65|14240.11|14120.11|14240.11|14120.11|14239.46|14119.46|8
1627482250000|2021-07-28 14:24:10|14240.22|14120.22|14240.21|14120.21|14240.5|14120.5|14239.79|14119.79|9
1627482260000|2021-07-28 14:24:20|14240.13|14120.13|14240.17|14120.17|14240.18|14120.18|14239.54|14119.54|10
1627482270000|2021-07-28 14:24:30|14240.14|14120.14|14240.38|14120.38|14240.61|14120.61|14240.14|14120.14|10
1627482280000|2021-07-28 14:24:40|14240.66|14120.66|14238.94|14118.94|14240.66|14120.66|14238.93|14118.93|10
1627482290000|2021-07-28 14:24:50|14240.1|14120.1|14237.13|14117.13|14240.1|14120.1|14237.12|14117.12|10
1627482300000|2021-07-28 14:25:00|14236.74|14116.74|14235.32|14115.32|14236.74|14116.74|14234.78|14114.78|10
1627482310000|2021-07-28 14:25:10|14235.4|14115.4|14236.76|14116.76|14236.76|14116.76|14234.91|14114.91|10
1627482320000|2021-07-28 14:25:20|14237.38|14117.38|14238.85|14118.85|14238.92|14118.92|14237.08|14117.08|10
1627482330000|2021-07-28 14:25:30|14238.88|14118.88|14238.13|14118.13|14238.92|14118.92|14238.03|14118.03|10
1627482340000|2021-07-28 14:25:40|14238.2|14118.2|14237.71|14117.71|14238.91|14118.91|14237.5|14117.5|10
1627482350000|2021-07-28 14:25:50|14237.64|14117.64|14235.53|14115.53|14237.64|14117.64|14235.38|14115.38|10
1627482360000|2021-07-28 14:26:00|14235.3|14115.3|14235.7|14115.7|14235.85|14115.85|14234.55|14114.55|9
1627482370000|2021-07-28 14:26:10|14235.46|14115.46|14234.47|14114.47|14235.46|14115.46|14233.71|14113.71|8
1627482380000|2021-07-28 14:26:20|14235.43|14115.43|14231.99|14111.99|14235.43|14115.43|14231.89|14111.89|10
1627482390000|2021-07-28 14:26:30|14231.94|14111.94|14228.87|14108.87|14231.94|14111.94|14228.87|14108.87|8
1627482400000|2021-07-28 14:26:40|14228.04|14108.04|14224.84|14104.84|14228.04|14108.04|14224.84|14104.84|10
1627482410000|2021-07-28 14:26:50|14224.83|14104.83|14226.46|14106.46|14226.46|14106.46|14224.65|14104.65|9
1627482420000|2021-07-28 14:27:00|14226.83|14106.83|14229|14109|14229|14109|14226.83|14106.83|10
1627482430000|2021-07-28 14:27:10|14228.92|14108.92|14231.19|14111.19|14231.19|14111.19|14228.84|14108.84|10
1627482440000|2021-07-28 14:27:20|14231.11|14111.11|14231.66|14111.66|14231.77|14111.77|14231.11|14111.11|10
1627482450000|2021-07-28 14:27:30|14232.07|14112.07|14231.28|14111.28|14232.57|14112.57|14230.6|14110.6|9
1627482460000|2021-07-28 14:27:40|14231.36|14111.36|14231.58|14111.58|14231.7|14111.7|14231.21|14111.21|8
1627482470000|2021-07-28 14:27:50|14231.5|14111.5|14230.35|14110.35|14231.5|14111.5|14230.33|14110.33|9
1627482480000|2021-07-28 14:28:00|14229.5|14109.5|14229.77|14109.77|14229.82|14109.82|14229.42|14109.42|9
1627482490000|2021-07-28 14:28:10|14229.54|14109.54|14229.4|14109.4|14229.66|14109.66|14229.4|14109.4|8
1627482500000|2021-07-28 14:28:20|14229.34|14109.34|14229.1|14109.1|14229.71|14109.71|14228.96|14108.96|9
1627482510000|2021-07-28 14:28:30|14229.11|14109.11|14226.25|14106.25|14229.11|14109.11|14226.25|14106.25|8
1627482520000|2021-07-28 14:28:40|14226.15|14106.15|14224.56|14104.56|14226.51|14106.51|14224.56|14104.56|10
1627482530000|2021-07-28 14:28:50|14224.55|14104.55|14223.83|14103.83|14224.55|14104.55|14223.82|14103.82|7
1627482540000|2021-07-28 14:29:00|14223.71|14103.71|14225.27|14105.27|14225.27|14105.27|14223.71|14103.71|8
1627482550000|2021-07-28 14:29:10|14225.65|14105.65|14228.08|14108.08|14228.08|14108.08|14225.65|14105.65|10
1627482560000|2021-07-28 14:29:20|14228.12|14108.12|14230.55|14110.55|14230.76|14110.76|14228.12|14108.12|10
1627482570000|2021-07-28 14:29:30|14230.58|14110.58|14231.24|14111.24|14231.24|14111.24|14230.01|14110.01|10
1627482580000|2021-07-28 14:29:40|14231.55|14111.55|14232.18|14112.18|14233.25|14113.25|14231.55|14111.55|8
1627482590000|2021-07-28 14:29:50|14232.07|14112.07|14233.22|14113.22|14233.22|14113.22|14232.07|14112.07|9
1627482600000|2021-07-28 14:30:00|14233.58|14113.58|14231.04|14111.04|14233.58|14113.58|14231.04|14111.04|8
1627482610000|2021-07-28 14:30:10|14230.6|14110.6|14227.52|14107.52|14230.6|14110.6|14227.51|14107.51|9
1627482620000|2021-07-28 14:30:20|14227.13|14107.13|14224.16|14104.16|14227.13|14107.13|14224.16|14104.16|10
1627482630000|2021-07-28 14:30:30|14223.78|14103.78|14214.04|14094.04|14223.78|14103.78|14214.04|14094.04|10
1627482640000|2021-07-28 14:30:40|14213.85|14093.85|14208.77|14088.77|14213.85|14093.85|14208.77|14088.77|10
1627482650000|2021-07-28 14:30:50|14208.7|14088.7|14206.48|14086.48|14208.7|14088.7|14205.9|14085.9|9
1627482660000|2021-07-28 14:31:00|14205.22|14085.22|14202.96|14082.96|14205.66|14085.66|14202.96|14082.96|10
1627482670000|2021-07-28 14:31:10|14202.86|14082.86|14202.92|14082.92|14203.65|14083.65|14201.54|14081.54|10
1627482680000|2021-07-28 14:31:20|14203.1|14083.1|14201.58|14081.58|14203.1|14083.1|14201.58|14081.58|8
1627482690000|2021-07-28 14:31:30|14201.16|14081.16|14204.19|14084.19|14204.19|14084.19|14200.22|14080.22|10
1627482700000|2021-07-28 14:31:40|14204.08|14084.08|14204.92|14084.92|14205.05|14085.05|14203.89|14083.89|10
1627482710000|2021-07-28 14:31:50|14205.25|14085.25|14208.02|14088.02|14208.02|14088.02|14204.91|14084.91|9
1627482720000|2021-07-28 14:32:00|14208.14|14088.14|14209.23|14089.23|14209.46|14089.46|14208.14|14088.14|10
1627482730000|2021-07-28 14:32:10|14209.39|14089.39|14208.02|14088.02|14209.43|14089.43|14208.02|14088.02|9
1627482740000|2021-07-28 14:32:20|14207.64|14087.64|14207.96|14087.96|14208.34|14088.34|14207.52|14087.52|10
1627482750000|2021-07-28 14:32:30|14206.94|14086.94|14206.35|14086.35|14206.94|14086.94|14206.27|14086.27|10
1627482760000|2021-07-28 14:32:40|14206.54|14086.54|14211.06|14091.06|14211.06|14091.06|14206.54|14086.54|10
1627482770000|2021-07-28 14:32:50|14211.29|14091.29|14211.93|14091.93|14212.26|14092.26|14211.29|14091.29|10
1627482780000|2021-07-28 14:33:00|14211.92|14091.92|14213.03|14093.03|14213.28|14093.28|14211.92|14091.92|10
1627482790000|2021-07-28 14:33:10|14212.69|14092.69|14221.67|14101.67|14221.67|14101.67|14212.69|14092.69|9
1627482800000|2021-07-28 14:33:20|14221.55|14101.55|14225.33|14105.33|14225.4|14105.4|14221.55|14101.55|10
1627482810000|2021-07-28 14:33:30|14225.21|14105.21|14224.98|14104.98|14225.9|14105.9|14224.88|14104.88|10
1627482820000|2021-07-28 14:33:40|14224.75|14104.75|14222.05|14102.05|14224.75|14104.75|14222.05|14102.05|10
1627482830000|2021-07-28 14:33:50|14221.72|14101.72|14220.06|14100.06|14221.72|14101.72|14220.06|14100.06|8
1627482840000|2021-07-28 14:34:00|14220.05|14100.05|14219.58|14099.58|14220.1|14100.1|14219.41|14099.41|9
1627482850000|2021-07-28 14:34:10|14219.75|14099.75|14219.27|14099.27|14219.91|14099.91|14218.71|14098.71|9
1627482860000|2021-07-28 14:34:20|14217.99|14097.99|14214.78|14094.78|14217.99|14097.99|14214.78|14094.78|10
1627482870000|2021-07-28 14:34:30|14213.87|14093.87|14210.77|14090.77|14214.78|14094.78|14210.75|14090.75|10
1627482880000|2021-07-28 14:34:40|14210.75|14090.75|14205.92|14085.92|14210.75|14090.75|14205.92|14085.92|8
1627482890000|2021-07-28 14:34:50|14206|14086|14206.18|14086.18|14206.18|14086.18|14203.9|14083.9|10
1627482900000|2021-07-28 14:35:00|14206.33|14086.33|14206.42|14086.42|14206.42|14086.42|14205.06|14085.06|10
1627482910000|2021-07-28 14:35:10|14207.75|14087.75|14206.56|14086.56|14208|14088|14206.56|14086.56|10
1627482920000|2021-07-28 14:35:20|14206.53|14086.53|14202.72|14082.72|14206.53|14086.53|14202.72|14082.72|9
1627482930000|2021-07-28 14:35:30|14202.7|14082.7|14201.55|14081.55|14202.7|14082.7|14200.87|14080.87|10
1627482940000|2021-07-28 14:35:40|14201.31|14081.31|14197.7|14077.7|14201.31|14081.31|14197.51|14077.51|9
1627482950000|2021-07-28 14:35:50|14198.58|14078.58|14198.85|14078.85|14198.85|14078.85|14198.21|14078.21|9
1627482960000|2021-07-28 14:36:00|14198.67|14078.67|14198.03|14078.03|14199.65|14079.65|14197.93|14077.93|10
1627482970000|2021-07-28 14:36:10|14198.11|14078.11|14198.45|14078.45|14198.8|14078.8|14197.57|14077.57|9
1627482980000|2021-07-28 14:36:20|14198.17|14078.17|14195.05|14075.05|14198.17|14078.17|14195.05|14075.05|10
1627482990000|2021-07-28 14:36:30|14195.09|14075.09|14194.2|14074.2|14196.12|14076.12|14194.2|14074.2|9
1627483000000|2021-07-28 14:36:40|14194.23|14074.23|14192.94|14072.94|14194.24|14074.24|14192.52|14072.52|8
1627483010000|2021-07-28 14:36:50|14192.87|14072.87|14191.22|14071.22|14192.87|14072.87|14191.22|14071.22|10
1627483020000|2021-07-28 14:37:00|14190.8|14070.8|14188.33|14068.33|14190.8|14070.8|14188.33|14068.33|10
1627483030000|2021-07-28 14:37:10|14187.31|14067.31|14185.41|14065.41|14187.31|14067.31|14185.1|14065.1|9
1627483040000|2021-07-28 14:37:20|14185.84|14065.84|14182.12|14062.12|14185.84|14065.84|14182.12|14062.12|10
1627483050000|2021-07-28 14:37:30|14182.09|14062.09|14181.21|14061.21|14182.09|14062.09|14181.16|14061.16|10
1627483060000|2021-07-28 14:37:40|14181.54|14061.54|14181.94|14061.94|14182.46|14062.46|14181.42|14061.42|9
1627483070000|2021-07-28 14:37:50|14182.11|14062.11|14182.76|14062.76|14182.81|14062.81|14182.11|14062.11|10
1627483080000|2021-07-28 14:38:00|14182.56|14062.56|14182.67|14062.67|14182.8|14062.8|14182.49|14062.49|8
1627483090000|2021-07-28 14:38:10|14182.45|14062.45|14182.91|14062.91|14183.71|14063.71|14182.45|14062.45|10
1627483100000|2021-07-28 14:38:20|14182.97|14062.97|14182.15|14062.15|14183.09|14063.09|14182.15|14062.15|10
1627483110000|2021-07-28 14:38:30|14182.11|14062.11|14181.44|14061.44|14182.11|14062.11|14181.44|14061.44|8
1627483120000|2021-07-28 14:38:40|14181.78|14061.78|14183.32|14063.32|14183.37|14063.37|14181.76|14061.76|10
1627483130000|2021-07-28 14:38:50|14183.25|14063.25|14188.92|14068.92|14188.92|14068.92|14183.02|14063.02|10
1627483140000|2021-07-28 14:39:00|14189.81|14069.81|14192.47|14072.47|14192.47|14072.47|14189.27|14069.27|10
1627483150000|2021-07-28 14:39:10|14192.57|14072.57|14197.45|14077.45|14197.45|14077.45|14192.57|14072.57|10
1627483160000|2021-07-28 14:39:20|14198.08|14078.08|14200.18|14080.18|14200.18|14080.18|14198.08|14078.08|10
1627483170000|2021-07-28 14:39:30|14200.12|14080.12|14203.7|14083.7|14203.7|14083.7|14200.11|14080.11|9
1627483180000|2021-07-28 14:39:40|14203.65|14083.65|14203.28|14083.28|14203.88|14083.88|14202.95|14082.95|10
1627483190000|2021-07-28 14:39:50|14203.56|14083.56|14204.94|14084.94|14204.94|14084.94|14203.56|14083.56|10
1627483200000|2021-07-28 14:40:00|14205.22|14085.22|14204.84|14084.84|14205.52|14085.52|14204.84|14084.84|10
1627483210000|2021-07-28 14:40:10|14204.94|14084.94|14204.73|14084.73|14205.25|14085.25|14203.62|14083.62|9
1627483220000|2021-07-28 14:40:20|14204.87|14084.87|14204.29|14084.29|14205.03|14085.03|14204.07|14084.07|10
1627483230000|2021-07-28 14:40:30|14204.47|14084.47|14203.59|14083.59|14205.05|14085.05|14203.59|14083.59|10
1627483240000|2021-07-28 14:40:40|14203.79|14083.79|14202.47|14082.47|14203.83|14083.83|14201.34|14081.34|10
1627483250000|2021-07-28 14:40:50|14202.27|14082.27|14201.95|14081.95|14202.27|14082.27|14200.47|14080.47|10
1627483260000|2021-07-28 14:41:00|14201.79|14081.79|14200.44|14080.44|14201.86|14081.86|14200.44|14080.44|9
1627483270000|2021-07-28 14:41:10|14201.21|14081.21|14200.72|14080.72|14201.21|14081.21|14199.45|14079.45|10
1627483280000|2021-07-28 14:41:20|14200.25|14080.25|14201.98|14081.98|14202.56|14082.56|14200.25|14080.25|10
1627483290000|2021-07-28 14:41:30|14201.82|14081.82|14201.98|14081.98|14201.98|14081.98|14201.19|14081.19|9
1627483300000|2021-07-28 14:41:40|14201.62|14081.62|14203.04|14083.04|14203.19|14083.19|14201.62|14081.62|10
1627483310000|2021-07-28 14:41:50|14203.24|14083.24|14202.18|14082.18|14203.8|14083.8|14202.18|14082.18|10
1627483320000|2021-07-28 14:42:00|14202.16|14082.16|14200.1|14080.1|14202.76|14082.76|14200.1|14080.1|10
1627483330000|2021-07-28 14:42:10|14200.03|14080.03|14199.29|14079.29|14200.03|14080.03|14199.16|14079.16|7
1627483340000|2021-07-28 14:42:20|14199.3|14079.3|14202.9|14082.9|14203.19|14083.19|14199.3|14079.3|8
1627483350000|2021-07-28 14:42:30|14203.03|14083.03|14203.69|14083.69|14204.21|14084.21|14203.03|14083.03|10
1627483360000|2021-07-28 14:42:40|14203.58|14083.58|14204.12|14084.12|14204.27|14084.27|14203.55|14083.55|9
1627483370000|2021-07-28 14:42:50|14203.93|14083.93|14205.33|14085.33|14205.33|14085.33|14203.8|14083.8|9
1627483380000|2021-07-28 14:43:00|14204.51|14084.51|14208.25|14088.25|14208.34|14088.34|14204.3|14084.3|9
1627483390000|2021-07-28 14:43:10|14208.48|14088.48|14211.24|14091.24|14211.24|14091.24|14208.35|14088.35|10
1627483400000|2021-07-28 14:43:20|14210.14|14090.14|14211.66|14091.66|14212.93|14092.93|14210.14|14090.14|9
1627483410000|2021-07-28 14:43:30|14211.82|14091.82|14212.13|14092.13|14212.18|14092.18|14211.82|14091.82|9
1627483420000|2021-07-28 14:43:40|14211.81|14091.81|14212.74|14092.74|14212.74|14092.74|14211.81|14091.81|10
1627483430000|2021-07-28 14:43:50|14212.99|14092.99|14213.61|14093.61|14213.61|14093.61|14212.89|14092.89|10
1627483440000|2021-07-28 14:44:00|14213.6|14093.6|14213.3|14093.3|14213.83|14093.83|14212.96|14092.96|7
1627483450000|2021-07-28 14:44:10|14212.23|14092.23|14213.09|14093.09|14213.42|14093.42|14212.18|14092.18|8
1627483460000|2021-07-28 14:44:20|14213.1|14093.1|14210.86|14090.86|14213.15|14093.15|14210.86|14090.86|10
1627483470000|2021-07-28 14:44:30|14210.68|14090.68|14203.28|14083.28|14210.68|14090.68|14203.28|14083.28|10
1627483480000|2021-07-28 14:44:40|14202.99|14082.99|14200.12|14080.12|14202.99|14082.99|14200.12|14080.12|9
1627483490000|2021-07-28 14:44:50|14198.95|14078.95|14197.72|14077.72|14199.3|14079.3|14196.15|14076.15|10
1627483500000|2021-07-28 14:45:00|14198.21|14078.21|14195.44|14075.44|14198.21|14078.21|14195.44|14075.44|10
1627483510000|2021-07-28 14:45:10|14195.46|14075.46|14196.47|14076.47|14196.47|14076.47|14195.31|14075.31|10
1627483520000|2021-07-28 14:45:20|14196.62|14076.62|14198.43|14078.43|14198.43|14078.43|14196.62|14076.62|9
1627483530000|2021-07-28 14:45:30|14198.4|14078.4|14203.74|14083.74|14203.74|14083.74|14198.29|14078.29|10
1627483540000|2021-07-28 14:45:40|14203.63|14083.63|14203.98|14083.98|14204.49|14084.49|14203.63|14083.63|7
1627483550000|2021-07-28 14:45:50|14204.01|14084.01|14205.4|14085.4|14205.76|14085.76|14204.01|14084.01|10
1627483560000|2021-07-28 14:46:00|14206.1|14086.1|14207.67|14087.67|14207.67|14087.67|14206.01|14086.01|10
1627483570000|2021-07-28 14:46:10|14206.31|14086.31|14208.09|14088.09|14208.09|14088.09|14206.31|14086.31|8
1627483580000|2021-07-28 14:46:20|14208.47|14088.47|14209.92|14089.92|14209.98|14089.98|14208.04|14088.04|10
1627483590000|2021-07-28 14:46:30|14210.5|14090.5|14210.14|14090.14|14211.41|14091.41|14209.45|14089.45|9
1627483600000|2021-07-28 14:46:40|14211.22|14091.22|14208.53|14088.53|14211.31|14091.31|14208.53|14088.53|10
1627483610000|2021-07-28 14:46:50|14209.01|14089.01|14207.27|14087.27|14209.15|14089.15|14206.75|14086.75|10
1627483620000|2021-07-28 14:47:00|14207.29|14087.29|14206.26|14086.26|14207.29|14087.29|14206.26|14086.26|10
1627483630000|2021-07-28 14:47:10|14205.7|14085.7|14207.26|14087.26|14207.26|14087.26|14205.53|14085.53|10
1627483640000|2021-07-28 14:47:20|14207.67|14087.67|14208.34|14088.34|14208.34|14088.34|14207.67|14087.67|9
1627483650000|2021-07-28 14:47:30|14208.83|14088.83|14209.17|14089.17|14209.17|14089.17|14208.49|14088.49|10
1627483660000|2021-07-28 14:47:40|14209.2|14089.2|14211.3|14091.3|14211.3|14091.3|14209.19|14089.19|10
1627483670000|2021-07-28 14:47:50|14212.78|14092.78|14213.41|14093.41|14213.41|14093.41|14211.76|14091.76|10
1627483680000|2021-07-28 14:48:00|14213.45|14093.45|14213.46|14093.46|14213.84|14093.84|14213.45|14093.45|9
1627483690000|2021-07-28 14:48:10|14213.58|14093.58|14216|14096|14216|14096|14213.48|14093.48|10
1627483700000|2021-07-28 14:48:20|14216.52|14096.52|14221.73|14101.73|14221.9|14101.9|14216.52|14096.52|10
1627483710000|2021-07-28 14:48:30|14221.99|14101.99|14222.74|14102.74|14222.97|14102.97|14221.99|14101.99|8
1627483720000|2021-07-28 14:48:40|14222.76|14102.76|14222.65|14102.65|14222.89|14102.89|14222.65|14102.65|10
1627483730000|2021-07-28 14:48:50|14222.83|14102.83|14223.85|14103.85|14223.87|14103.87|14222.83|14102.83|9
1627483740000|2021-07-28 14:49:00|14224.02|14104.02|14221.7|14101.7|14224.04|14104.04|14221.7|14101.7|10
1627483750000|2021-07-28 14:49:10|14221.54|14101.54|14221.17|14101.17|14221.54|14101.54|14221.03|14101.03|9
1627483760000|2021-07-28 14:49:20|14221.15|14101.15|14219.56|14099.56|14221.36|14101.36|14219.25|14099.25|10
1627483770000|2021-07-28 14:49:30|14219.5|14099.5|14218.91|14098.91|14220.06|14100.06|14218.81|14098.81|9
1627483780000|2021-07-28 14:49:40|14219.01|14099.01|14219.32|14099.32|14219.87|14099.87|14218.43|14098.43|9
1627483790000|2021-07-28 14:49:50|14219.62|14099.62|14218.45|14098.45|14219.63|14099.63|14218.45|14098.45|9
1627483800000|2021-07-28 14:50:00|14218.41|14098.41|14220.33|14100.33|14220.33|14100.33|14218.41|14098.41|9
1627483810000|2021-07-28 14:50:10|14220.2|14100.2|14218.08|14098.08|14220.2|14100.2|14218.08|14098.08|10
1627483820000|2021-07-28 14:50:20|14217.95|14097.95|14219.12|14099.12|14219.12|14099.12|14217.92|14097.92|10
1627483830000|2021-07-28 14:50:30|14219|14099|14218.69|14098.69|14219|14099|14218.29|14098.29|9
1627483840000|2021-07-28 14:50:40|14218.55|14098.55|14217.17|14097.17|14218.63|14098.63|14217.16|14097.16|10
1627483850000|2021-07-28 14:50:50|14217.01|14097.01|14216.47|14096.47|14217.07|14097.07|14216.39|14096.39|8
1627483860000|2021-07-28 14:51:00|14216.58|14096.58|14216.68|14096.68|14216.98|14096.98|14216.58|14096.58|10
1627483870000|2021-07-28 14:51:10|14216.33|14096.33|14213.18|14093.18|14216.33|14096.33|14213.08|14093.08|10
1627483880000|2021-07-28 14:51:20|14214.01|14094.01|14209.08|14089.08|14214.01|14094.01|14209.08|14089.08|10
1627483890000|2021-07-28 14:51:30|14207.5|14087.5|14201.98|14081.98|14207.89|14087.89|14201.98|14081.98|10
1627483900000|2021-07-28 14:51:40|14201.44|14081.44|14201.19|14081.19|14201.58|14081.58|14200.76|14080.76|10
1627483910000|2021-07-28 14:51:50|14201.2|14081.2|14198.06|14078.06|14201.2|14081.2|14198.06|14078.06|9
1627483920000|2021-07-28 14:52:00|14197.33|14077.33|14194.83|14074.83|14197.33|14077.33|14194.69|14074.69|10
1627483930000|2021-07-28 14:52:10|14195.63|14075.63|14190.94|14070.94|14195.63|14075.63|14190.76|14070.76|10
1627483940000|2021-07-28 14:52:20|14190.07|14070.07|14188.15|14068.15|14190.54|14070.54|14188.1|14068.1|8
1627483950000|2021-07-28 14:52:30|14186.95|14066.95|14187.85|14067.85|14188.08|14068.08|14186.95|14066.95|10
1627483960000|2021-07-28 14:52:40|14188|14068|14182.94|14062.94|14188|14068|14182.94|14062.94|9
1627483970000|2021-07-28 14:52:50|14182.73|14062.73|14179.93|14059.93|14182.73|14062.73|14179.82|14059.82|10
1627483980000|2021-07-28 14:53:00|14179.38|14059.38|14177.66|14057.66|14180.6|14060.6|14177.66|14057.66|10
1627483990000|2021-07-28 14:53:10|14177.91|14057.91|14176.47|14056.47|14178.6|14058.6|14176.47|14056.47|10
1627484000000|2021-07-28 14:53:20|14176.39|14056.39|14171.18|14051.18|14176.39|14056.39|14171.18|14051.18|10
1627484010000|2021-07-28 14:53:30|14172.25|14052.25|14170.26|14050.26|14172.25|14052.25|14168.2|14048.2|10
1627484020000|2021-07-28 14:53:40|14170.36|14050.36|14171.78|14051.78|14173.33|14053.33|14170.36|14050.36|10
1627484030000|2021-07-28 14:53:50|14171.65|14051.65|14168.42|14048.42|14172.66|14052.66|14168.42|14048.42|10
1627484040000|2021-07-28 14:54:00|14166.91|14046.91|14162.45|14042.45|14167.03|14047.03|14160.94|14040.94|9
1627484050000|2021-07-28 14:54:10|14162.35|14042.35|14160.24|14040.24|14163.6|14043.6|14159.61|14039.61|10
1627484060000|2021-07-28 14:54:20|14160.3|14040.3|14157.24|14037.24|14160.67|14040.67|14156.63|14036.63|10
1627484070000|2021-07-28 14:54:30|14156.72|14036.72|14149.04|14029.04|14156.73|14036.73|14149.04|14029.04|10
1627484080000|2021-07-28 14:54:40|14149.09|14029.09|14140.71|14020.71|14149.09|14029.09|14140.71|14020.71|10
1627484090000|2021-07-28 14:54:50|14140.59|14020.59|14140.59|14020.59|14141.58|14021.58|14140.35|14020.35|9
1627484100000|2021-07-28 14:55:00|14140.98|14020.98|14142.37|14022.37|14142.37|14022.37|14140.98|14020.98|10
1627484110000|2021-07-28 14:55:10|14142.09|14022.09|14144.09|14024.09|14148.09|14028.09|14141.36|14021.36|10
1627484120000|2021-07-28 14:55:20|14143.94|14023.94|14143.55|14023.55|14144.59|14024.59|14142.93|14022.93|9
1627484130000|2021-07-28 14:55:30|14143.89|14023.89|14140.66|14020.66|14144.11|14024.11|14140.66|14020.66|10
1627484140000|2021-07-28 14:55:40|14140.78|14020.78|14144.5|14024.5|14145.11|14025.11|14140.78|14020.78|10
1627484150000|2021-07-28 14:55:50|14144.96|14024.96|14147.12|14027.12|14147.12|14027.12|14144.96|14024.96|10
1627484160000|2021-07-28 14:56:00|14147.05|14027.05|14149.96|14029.96|14149.96|14029.96|14146.91|14026.91|10
1627484170000|2021-07-28 14:56:10|14149.92|14029.92|14154.15|14034.15|14154.15|14034.15|14149.68|14029.68|10
1627484180000|2021-07-28 14:56:20|14153.62|14033.62|14155.43|14035.43|14155.43|14035.43|14153.62|14033.62|10
1627484190000|2021-07-28 14:56:30|14156.22|14036.22|14160.48|14040.48|14160.48|14040.48|14156.22|14036.22|10
1627484200000|2021-07-28 14:56:40|14160.5|14040.5|14158.35|14038.35|14161.1|14041.1|14158.35|14038.35|9
1627484210000|2021-07-28 14:56:50|14158.66|14038.66|14161.08|14041.08|14161.51|14041.51|14158.66|14038.66|10
1627484220000|2021-07-28 14:57:00|14161.03|14041.03|14167.36|14047.36|14167.36|14047.36|14161.03|14041.03|10
1627484230000|2021-07-28 14:57:10|14167.42|14047.42|14167.57|14047.57|14168.69|14048.69|14167.07|14047.07|10
1627484240000|2021-07-28 14:57:20|14168.32|14048.32|14168.75|14048.75|14168.97|14048.97|14167.83|14047.83|10
1627484250000|2021-07-28 14:57:30|14169.03|14049.03|14169.59|14049.59|14170.97|14050.97|14168.35|14048.35|10
1627484260000|2021-07-28 14:57:40|14169.53|14049.53|14174.67|14054.67|14174.67|14054.67|14169.53|14049.53|10
1627484270000|2021-07-28 14:57:50|14174.74|14054.74|14174.7|14054.7|14175.22|14055.22|14174.18|14054.18|9
1627484280000|2021-07-28 14:58:00|14174.54|14054.54|14178.12|14058.12|14178.12|14058.12|14174.54|14054.54|10
1627484290000|2021-07-28 14:58:10|14178.42|14058.42|14180.63|14060.63|14180.63|14060.63|14178.17|14058.17|10
1627484300000|2021-07-28 14:58:20|14182.04|14062.04|14191.55|14071.55|14191.55|14071.55|14182.04|14062.04|10
1627484310000|2021-07-28 14:58:30|14192.02|14072.02|14193.54|14073.54|14194.23|14074.23|14192.02|14072.02|10
1627484320000|2021-07-28 14:58:40|14194.65|14074.65|14197.36|14077.36|14197.36|14077.36|14194.5|14074.5|10
1627484330000|2021-07-28 14:58:50|14198.21|14078.21|14201.08|14081.08|14201.09|14081.09|14198.21|14078.21|10
1627484340000|2021-07-28 14:59:00|14200.95|14080.95|14204.61|14084.61|14205.26|14085.26|14200.52|14080.52|10
1627484350000|2021-07-28 14:59:10|14204.6|14084.6|14207.2|14087.2|14207.2|14087.2|14203.89|14083.89|10
1627484360000|2021-07-28 14:59:20|14207.71|14087.71|14210.15|14090.15|14210.88|14090.88|14207.71|14087.71|10
1627484370000|2021-07-28 14:59:30|14210.2|14090.2|14211.14|14091.14|14211.14|14091.14|14210.05|14090.05|10
1627484380000|2021-07-28 14:59:40|14211.44|14091.44|14214.41|14094.41|14214.41|14094.41|14211.44|14091.44|10
1627484390000|2021-07-28 14:59:50|14214.07|14094.07|14214.81|14094.81|14215.58|14095.58|14214.07|14094.07|10
1627484400000|2021-07-28 15:00:00|14214.58|14094.58|14216.51|14096.51|14216.51|14096.51|14214.4|14094.4|10
1627484410000|2021-07-28 15:00:10|14217.14|14097.14|14217.46|14097.46|14218.87|14098.87|14217.14|14097.14|10
1627484420000|2021-07-28 15:00:20|14217.06|14097.06|14214.85|14094.85|14217.06|14097.06|14214.17|14094.17|10
1627484430000|2021-07-28 15:00:30|14214.86|14094.86|14210.71|14090.71|14215.48|14095.48|14210.71|14090.71|10
1627484440000|2021-07-28 15:00:40|14209.36|14089.36|14203.33|14083.33|14209.36|14089.36|14203.33|14083.33|10
1627484450000|2021-07-28 15:00:50|14202.41|14082.41|14199.02|14079.02|14202.41|14082.41|14198.7|14078.7|10
1627484460000|2021-07-28 15:01:00|14198.69|14078.69|14196.44|14076.44|14198.71|14078.71|14196.38|14076.38|9
1627484470000|2021-07-28 15:01:10|14196.47|14076.47|14195.85|14075.85|14196.47|14076.47|14195.1|14075.1|10
1627484480000|2021-07-28 15:01:20|14195.67|14075.67|14195.05|14075.05|14195.67|14075.67|14194.79|14074.79|9
1627484490000|2021-07-28 15:01:30|14195.06|14075.06|14195.57|14075.57|14196.15|14076.15|14194.48|14074.48|9
1627484500000|2021-07-28 15:01:40|14195.59|14075.59|14196.65|14076.65|14196.72|14076.72|14195.47|14075.47|9
1627484510000|2021-07-28 15:01:50|14196.58|14076.58|14191.16|14071.16|14196.88|14076.88|14191.16|14071.16|10
1627484520000|2021-07-28 15:02:00|14190.72|14070.72|14189.94|14069.94|14190.87|14070.87|14189.61|14069.61|10
1627484530000|2021-07-28 15:02:10|14189.11|14069.11|14182.32|14062.32|14189.11|14069.11|14182.32|14062.32|9
1627484540000|2021-07-28 15:02:20|14180.26|14060.26|14181.62|14061.62|14181.62|14061.62|14179.78|14059.78|10
1627484550000|2021-07-28 15:02:30|14181.99|14061.99|14188.16|14068.16|14188.16|14068.16|14181.01|14061.01|10
1627484560000|2021-07-28 15:02:40|14188.89|14068.89|14195.1|14075.1|14195.1|14075.1|14188.89|14068.89|10
1627484570000|2021-07-28 15:02:50|14196.22|14076.22|14201.23|14081.23|14201.44|14081.44|14196.22|14076.22|10
1627484580000|2021-07-28 15:03:00|14200.53|14080.53|14204.87|14084.87|14204.87|14084.87|14200.53|14080.53|10
1627484590000|2021-07-28 15:03:10|14205.91|14085.91|14207.82|14087.82|14208.18|14088.18|14205.91|14085.91|10
1627484600000|2021-07-28 15:03:20|14207.88|14087.88|14211.04|14091.04|14211.2|14091.2|14207.01|14087.01|9
1627484610000|2021-07-28 15:03:30|14212|14092|14214.56|14094.56|14214.7|14094.7|14212|14092|10
1627484620000|2021-07-28 15:03:40|14214.22|14094.22|14214.68|14094.68|14215.11|14095.11|14214.02|14094.02|10
1627484630000|2021-07-28 15:03:50|14214.69|14094.69|14215.42|14095.42|14215.69|14095.69|14214.53|14094.53|10
1627484640000|2021-07-28 15:04:00|14215.68|14095.68|14216.76|14096.76|14217.49|14097.49|14215.68|14095.68|10
1627484650000|2021-07-28 15:04:10|14217.37|14097.37|14215.81|14095.81|14217.37|14097.37|14215.37|14095.37|10
1627484660000|2021-07-28 15:04:20|14216.21|14096.21|14210.78|14090.78|14216.21|14096.21|14210.78|14090.78|10
1627484670000|2021-07-28 15:04:30|14210.68|14090.68|14209.16|14089.16|14211.19|14091.19|14209.15|14089.15|9
1627484680000|2021-07-28 15:04:40|14210.24|14090.24|14208.15|14088.15|14210.24|14090.24|14207.76|14087.76|10
1627484690000|2021-07-28 15:04:50|14208.39|14088.39|14211.39|14091.39|14211.39|14091.39|14208.39|14088.39|9
1627484700000|2021-07-28 15:05:00|14211.19|14091.19|14213.31|14093.31|14213.31|14093.31|14210.65|14090.65|10
1627484710000|2021-07-28 15:05:10|14213.77|14093.77|14214.94|14094.94|14214.94|14094.94|14213.25|14093.25|10
1627484720000|2021-07-28 15:05:20|14214.84|14094.84|14213.42|14093.42|14214.84|14094.84|14212.57|14092.57|10
1627484730000|2021-07-28 15:05:30|14213.49|14093.49|14212.09|14092.09|14213.49|14093.49|14212.09|14092.09|10
1627484740000|2021-07-28 15:05:40|14212.11|14092.11|14211.26|14091.26|14212.6|14092.6|14211.26|14091.26|10
1627484750000|2021-07-28 15:05:50|14211.41|14091.41|14211.28|14091.28|14212.34|14092.34|14211.28|14091.28|10
1627484760000|2021-07-28 15:06:00|14210.29|14090.29|14213.12|14093.12|14213.12|14093.12|14210.13|14090.13|9
1627484770000|2021-07-28 15:06:10|14213.62|14093.62|14216.93|14096.93|14217.03|14097.03|14213.62|14093.62|10
1627484780000|2021-07-28 15:06:20|14217.05|14097.05|14217.32|14097.32|14217.64|14097.64|14216.57|14096.57|9
1627484790000|2021-07-28 15:06:30|14218.34|14098.34|14218.95|14098.95|14219.5|14099.5|14218.16|14098.16|9
1627484800000|2021-07-28 15:06:40|14218.41|14098.41|14216.43|14096.43|14218.41|14098.41|14216.43|14096.43|10
1627484810000|2021-07-28 15:06:50|14215.4|14095.4|14212.79|14092.79|14215.4|14095.4|14212.79|14092.79|9
1627484820000|2021-07-28 15:07:00|14212.53|14092.53|14212.37|14092.37|14212.53|14092.53|14210.77|14090.77|10
1627484830000|2021-07-28 15:07:10|14211.92|14091.92|14210.08|14090.08|14212.1|14092.1|14210.08|14090.08|10
1627484840000|2021-07-28 15:07:20|14209.28|14089.28|14200.83|14080.83|14209.28|14089.28|14200.83|14080.83|10
1627484850000|2021-07-28 15:07:30|14200.99|14080.99|14201.79|14081.79|14202.88|14082.88|14200.99|14080.99|10
1627484860000|2021-07-28 15:07:40|14201.44|14081.44|14201.99|14081.99|14203.39|14083.39|14201.44|14081.44|10
1627484870000|2021-07-28 15:07:50|14201.27|14081.27|14200.98|14080.98|14201.49|14081.49|14200.27|14080.27|10
1627484880000|2021-07-28 15:08:00|14200.68|14080.68|14205.91|14085.91|14205.91|14085.91|14200.68|14080.68|10
1627484890000|2021-07-28 15:08:10|14205.45|14085.45|14208.31|14088.31|14208.69|14088.69|14205.45|14085.45|10
1627484900000|2021-07-28 15:08:20|14208.32|14088.32|14205.18|14085.18|14208.33|14088.33|14205.18|14085.18|10
1627484910000|2021-07-28 15:08:30|14204.84|14084.84|14202.16|14082.16|14204.84|14084.84|14202.16|14082.16|10
1627484920000|2021-07-28 15:08:40|14201.23|14081.23|14200.97|14080.97|14201.23|14081.23|14199.93|14079.93|9
1627484930000|2021-07-28 15:08:50|14201.62|14081.62|14203.42|14083.42|14203.73|14083.73|14201.62|14081.62|10
1627484940000|2021-07-28 15:09:00|14203.39|14083.39|14204.49|14084.49|14204.93|14084.93|14203.31|14083.31|10
1627484950000|2021-07-28 15:09:10|14204.64|14084.64|14204.35|14084.35|14204.96|14084.96|14204.35|14084.35|8
1627484960000|2021-07-28 15:09:20|14204.12|14084.12|14205.23|14085.23|14205.47|14085.47|14203.91|14083.91|10
1627484970000|2021-07-28 15:09:30|14205.71|14085.71|14207.2|14087.2|14207.24|14087.24|14205.71|14085.71|10
1627484980000|2021-07-28 15:09:40|14207.34|14087.34|14207.74|14087.74|14209.05|14089.05|14207.34|14087.34|10
1627484990000|2021-07-28 15:09:50|14207.7|14087.7|14210.68|14090.68|14210.68|14090.68|14207.7|14087.7|10
1627485000000|2021-07-28 15:10:00|14210.7|14090.7|14212.16|14092.16|14212.37|14092.37|14210.7|14090.7|8
1627485010000|2021-07-28 15:10:10|14212.36|14092.36|14212.29|14092.29|14213.04|14093.04|14211.81|14091.81|10
1627485020000|2021-07-28 15:10:20|14212.33|14092.33|14211.23|14091.23|14212.83|14092.83|14211.23|14091.23|10
1627485030000|2021-07-28 15:10:30|14210.76|14090.76|14209.3|14089.3|14210.85|14090.85|14209.3|14089.3|10
1627485040000|2021-07-28 15:10:40|14209.41|14089.41|14207.77|14087.77|14209.45|14089.45|14207.66|14087.66|10
1627485050000|2021-07-28 15:10:50|14207.89|14087.89|14212.01|14092.01|14212.18|14092.18|14207.89|14087.89|10
1627485060000|2021-07-28 15:11:00|14212.25|14092.25|14211.97|14091.97|14212.25|14092.25|14211.01|14091.01|9
1627485070000|2021-07-28 15:11:10|14211.89|14091.89|14217.58|14097.58|14217.58|14097.58|14211.61|14091.61|10
1627485080000|2021-07-28 15:11:20|14219.6|14099.6|14221.93|14101.93|14222.17|14102.17|14219.6|14099.6|10
1627485090000|2021-07-28 15:11:30|14222.49|14102.49|14224.55|14104.55|14224.55|14104.55|14222.49|14102.49|10
1627485100000|2021-07-28 15:11:40|14224.91|14104.91|14226.01|14106.01|14226.01|14106.01|14224.91|14104.91|10
1627485110000|2021-07-28 15:11:50|14226.45|14106.45|14225.57|14105.57|14226.65|14106.65|14225.57|14105.57|10
1627485120000|2021-07-28 15:12:00|14225.3|14105.3|14227.43|14107.43|14227.43|14107.43|14225.3|14105.3|9
1627485130000|2021-07-28 15:12:10|14228.44|14108.44|14229.76|14109.76|14229.76|14109.76|14227.55|14107.55|10
1627485140000|2021-07-28 15:12:20|14230.17|14110.17|14231.15|14111.15|14231.15|14111.15|14229.06|14109.06|10
1627485150000|2021-07-28 15:12:30|14231.2|14111.2|14229.65|14109.65|14231.5|14111.5|14229.65|14109.65|10
1627485160000|2021-07-28 15:12:40|14231.26|14111.26|14233.15|14113.15|14233.15|14113.15|14231.26|14111.26|10
1627485170000|2021-07-28 15:12:50|14233.69|14113.69|14235.82|14115.82|14236.04|14116.04|14233.67|14113.67|10
1627485180000|2021-07-28 15:13:00|14234.42|14114.42|14233.84|14113.84|14234.47|14114.47|14233.84|14113.84|10
1627485190000|2021-07-28 15:13:10|14234.51|14114.51|14232.92|14112.92|14234.51|14114.51|14232.92|14112.92|10
1627485200000|2021-07-28 15:13:20|14232.97|14112.97|14232.16|14112.16|14233.14|14113.14|14232.16|14112.16|9
1627485210000|2021-07-28 15:13:30|14232.24|14112.24|14231.91|14111.91|14233.27|14113.27|14231.91|14111.91|10
1627485220000|2021-07-28 15:13:40|14232.45|14112.45|14230.05|14110.05|14232.45|14112.45|14230.05|14110.05|10
1627485230000|2021-07-28 15:13:50|14229.89|14109.89|14230.98|14110.98|14230.98|14110.98|14229.79|14109.79|10
1627485240000|2021-07-28 15:14:00|14231.26|14111.26|14229.65|14109.65|14231.77|14111.77|14229.65|14109.65|10
1627485250000|2021-07-28 15:14:10|14229.02|14109.02|14225.38|14105.38|14229.02|14109.02|14225.38|14105.38|10
1627485260000|2021-07-28 15:14:20|14225.31|14105.31|14224.62|14104.62|14225.31|14105.31|14224.4|14104.4|10
1627485270000|2021-07-28 15:14:30|14224.4|14104.4|14228.77|14108.77|14228.77|14108.77|14224.4|14104.4|10
1627485280000|2021-07-28 15:14:40|14229.18|14109.18|14231.92|14111.92|14231.92|14111.92|14229.18|14109.18|10
1627485290000|2021-07-28 15:14:50|14231.45|14111.45|14233.33|14113.33|14233.33|14113.33|14230.53|14110.53|10
1627485300000|2021-07-28 15:15:00|14233.26|14113.26|14234.17|14114.17|14234.17|14114.17|14233.26|14113.26|10
1627485310000|2021-07-28 15:15:10|14234.5|14114.5|14233.99|14113.99|14234.5|14114.5|14232.38|14112.38|10
1627485320000|2021-07-28 15:15:20|14234.61|14114.61|14234.4|14114.4|14235.13|14115.13|14234.4|14114.4|10
1627485330000|2021-07-28 15:15:30|14234.7|14114.7|14234.54|14114.54|14234.7|14114.7|14233.48|14113.48|10
1627485340000|2021-07-28 15:15:40|14234.4|14114.4|14234.7|14114.7|14234.77|14114.77|14234.3|14114.3|9
1627485350000|2021-07-28 15:15:50|14234.91|14114.91|14235.22|14115.22|14235.33|14115.33|14234.79|14114.79|10
1627485360000|2021-07-28 15:16:00|14235.47|14115.47|14236.37|14116.37|14236.37|14116.37|14235.43|14115.43|10
1627485370000|2021-07-28 15:16:10|14235.42|14115.42|14234.6|14114.6|14235.42|14115.42|14234.56|14114.56|10
1627485380000|2021-07-28 15:16:20|14234.66|14114.66|14234.95|14114.95|14235.01|14115.01|14234.59|14114.59|8
1627485390000|2021-07-28 15:16:30|14234.97|14114.97|14236.09|14116.09|14236.09|14116.09|14234.97|14114.97|10
1627485400000|2021-07-28 15:16:40|14236.42|14116.42|14234.86|14114.86|14236.48|14116.48|14234.86|14114.86|10
1627485410000|2021-07-28 15:16:50|14235.5|14115.5|14230.79|14110.79|14235.5|14115.5|14230.79|14110.79|10
1627485420000|2021-07-28 15:17:00|14230.75|14110.75|14229.33|14109.33|14230.87|14110.87|14228.9|14108.9|10
1627485430000|2021-07-28 15:17:10|14229.2|14109.2|14227.35|14107.35|14229.2|14109.2|14227.35|14107.35|10
1627485440000|2021-07-28 15:17:20|14226.97|14106.97|14225.64|14105.64|14226.97|14106.97|14225.64|14105.64|10
1627485450000|2021-07-28 15:17:30|14223.73|14103.73|14220.65|14100.65|14223.73|14103.73|14220.65|14100.65|10
1627485460000|2021-07-28 15:17:40|14219.8|14099.8|14216.15|14096.15|14220.39|14100.39|14215.94|14095.94|9
1627485470000|2021-07-28 15:17:50|14214.61|14094.61|14213.6|14093.6|14214.81|14094.81|14213.58|14093.58|9
1627485480000|2021-07-28 15:18:00|14213.36|14093.36|14216.35|14096.35|14216.35|14096.35|14212.84|14092.84|10
1627485490000|2021-07-28 15:18:10|14216.8|14096.8|14222.11|14102.11|14223.19|14103.19|14216.8|14096.8|10
1627485500000|2021-07-28 15:18:20|14221.88|14101.88|14223.3|14103.3|14223.3|14103.3|14221.04|14101.04|9
1627485510000|2021-07-28 15:18:30|14222.23|14102.23|14222.51|14102.51|14222.51|14102.51|14221.62|14101.62|10
1627485520000|2021-07-28 15:18:40|14221.69|14101.69|14220.99|14100.99|14221.69|14101.69|14220.67|14100.67|10
1627485530000|2021-07-28 15:18:50|14220.97|14100.97|14218.94|14098.94|14220.97|14100.97|14218.87|14098.87|10
1627485540000|2021-07-28 15:19:00|14218.64|14098.64|14217.35|14097.35|14218.64|14098.64|14217.33|14097.33|9
1627485550000|2021-07-28 15:19:10|14216.23|14096.23|14217.83|14097.83|14218.18|14098.18|14216.2|14096.2|9
1627485560000|2021-07-28 15:19:20|14217.84|14097.84|14216.28|14096.28|14217.84|14097.84|14215.91|14095.91|9
1627485570000|2021-07-28 15:19:30|14216.17|14096.17|14216.64|14096.64|14217.09|14097.09|14216|14096|8
1627485580000|2021-07-28 15:19:40|14216.89|14096.89|14219.61|14099.61|14219.61|14099.61|14216.89|14096.89|10
1627485590000|2021-07-28 15:19:50|14220.05|14100.05|14223.89|14103.89|14224.24|14104.24|14220.05|14100.05|10
1627485600000|2021-07-28 15:20:00|14224.18|14104.18|14226.84|14106.84|14226.84|14106.84|14224.18|14104.18|9
1627485610000|2021-07-28 15:20:10|14227.12|14107.12|14227.92|14107.92|14228.36|14108.36|14227|14107|9
1627485620000|2021-07-28 15:20:20|14227.35|14107.35|14229.1|14109.1|14229.32|14109.32|14226.33|14106.33|10
1627485630000|2021-07-28 15:20:30|14229.89|14109.89|14231.65|14111.65|14231.81|14111.81|14229.89|14109.89|10
1627485640000|2021-07-28 15:20:40|14232.89|14112.89|14236.67|14116.67|14236.73|14116.73|14232.89|14112.89|10
1627485650000|2021-07-28 15:20:50|14237.55|14117.55|14238.54|14118.54|14238.54|14118.54|14237.52|14117.52|10
1627485660000|2021-07-28 15:21:00|14238.25|14118.25|14240.11|14120.11|14240.27|14120.27|14238.25|14118.25|9
1627485670000|2021-07-28 15:21:10|14241.22|14121.22|14244.62|14124.62|14244.62|14124.62|14241.22|14121.22|10
1627485680000|2021-07-28 15:21:20|14244.86|14124.86|14245.14|14125.14|14245.68|14125.68|14244.55|14124.55|10
1627485690000|2021-07-28 15:21:30|14244.24|14124.24|14243.71|14123.71|14244.24|14124.24|14243.37|14123.37|10
1627485700000|2021-07-28 15:21:40|14243.91|14123.91|14241.9|14121.9|14243.91|14123.91|14241.9|14121.9|10
1627485710000|2021-07-28 15:21:50|14242.1|14122.1|14243.85|14123.85|14243.85|14123.85|14242.1|14122.1|10
1627485720000|2021-07-28 15:22:00|14243.71|14123.71|14246.95|14126.95|14247.45|14127.45|14243.71|14123.71|10
1627485730000|2021-07-28 15:22:10|14247.28|14127.28|14244.85|14124.85|14247.28|14127.28|14244.85|14124.85|10
1627485740000|2021-07-28 15:22:20|14244.7|14124.7|14242.69|14122.69|14244.88|14124.88|14242.69|14122.69|10
1627485750000|2021-07-28 15:22:30|14242.47|14122.47|14243.52|14123.52|14243.74|14123.74|14242.15|14122.15|10
1627485760000|2021-07-28 15:22:40|14243.55|14123.55|14239.74|14119.74|14243.79|14123.79|14239.74|14119.74|9
1627485770000|2021-07-28 15:22:50|14238.49|14118.49|14236.8|14116.8|14238.56|14118.56|14236.8|14116.8|9
1627485780000|2021-07-28 15:23:00|14236.77|14116.77|14232.89|14112.89|14236.77|14116.77|14232.89|14112.89|9
1627485790000|2021-07-28 15:23:10|14232.09|14112.09|14232.31|14112.31|14232.33|14112.33|14230.85|14110.85|10
1627485800000|2021-07-28 15:23:20|14232.18|14112.18|14234.69|14114.69|14235.02|14115.02|14232.18|14112.18|10
1627485810000|2021-07-28 15:23:30|14234.96|14114.96|14234.92|14114.92|14236.34|14116.34|14234.77|14114.77|10
1627485820000|2021-07-28 15:23:40|14235.3|14115.3|14235.44|14115.44|14236.41|14116.41|14235.08|14115.08|9
1627485830000|2021-07-28 15:23:50|14235.91|14115.91|14236.88|14116.88|14237.98|14117.98|14235.9|14115.9|10
1627485840000|2021-07-28 15:24:00|14236.9|14116.9|14236.84|14116.84|14236.9|14116.9|14236.67|14116.67|10
1627485850000|2021-07-28 15:24:10|14236.89|14116.89|14238.3|14118.3|14238.3|14118.3|14236.86|14116.86|10
1627485860000|2021-07-28 15:24:20|14238.39|14118.39|14238.91|14118.91|14240.13|14120.13|14238.39|14118.39|10
1627485870000|2021-07-28 15:24:30|14239.17|14119.17|14238.69|14118.69|14239.33|14119.33|14238.69|14118.69|9
1627485880000|2021-07-28 15:24:40|14238.68|14118.68|14239.23|14119.23|14239.96|14119.96|14238.68|14118.68|9
1627485890000|2021-07-28 15:24:50|14239.49|14119.49|14240.65|14120.65|14240.65|14120.65|14239.21|14119.21|8
1627485900000|2021-07-28 15:25:00|14240.57|14120.57|14240.29|14120.29|14241.23|14121.23|14240.19|14120.19|8
1627485910000|2021-07-28 15:25:10|14238.86|14118.86|14234.04|14114.04|14238.86|14118.86|14234.04|14114.04|10
1627485920000|2021-07-28 15:25:20|14233.51|14113.51|14231.75|14111.75|14233.51|14113.51|14231.75|14111.75|8
1627485930000|2021-07-28 15:25:30|14231.13|14111.13|14230.12|14110.12|14231.13|14111.13|14229.98|14109.98|10
1627485940000|2021-07-28 15:25:40|14230.25|14110.25|14230.9|14110.9|14231.49|14111.49|14230.18|14110.18|10
1627485950000|2021-07-28 15:25:50|14231.21|14111.21|14233.74|14113.74|14233.74|14113.74|14231.21|14111.21|9
1627485960000|2021-07-28 15:26:00|14233.6|14113.6|14234.44|14114.44|14234.94|14114.94|14233.15|14113.15|10
1627485970000|2021-07-28 15:26:10|14234.43|14114.43|14235.05|14115.05|14235.05|14115.05|14234.06|14114.06|9
1627485980000|2021-07-28 15:26:20|14235.4|14115.4|14236.39|14116.39|14236.39|14116.39|14233.14|14113.14|10
1627485990000|2021-07-28 15:26:30|14236.13|14116.13|14242.22|14122.22|14242.35|14122.35|14236.13|14116.13|10
1627486000000|2021-07-28 15:26:40|14242.57|14122.57|14243.49|14123.49|14243.67|14123.67|14242.03|14122.03|10
1627486010000|2021-07-28 15:26:50|14244|14124|14243.2|14123.2|14246.87|14126.87|14243.2|14123.2|10
1627486020000|2021-07-28 15:27:00|14242.71|14122.71|14240.66|14120.66|14242.71|14122.71|14240.17|14120.17|10
1627486030000|2021-07-28 15:27:10|14241.3|14121.3|14235.83|14115.83|14241.45|14121.45|14235.83|14115.83|10
1627486040000|2021-07-28 15:27:20|14235.08|14115.08|14231.74|14111.74|14235.08|14115.08|14231.04|14111.04|10
1627486050000|2021-07-28 15:27:30|14230.96|14110.96|14231.11|14111.11|14232.04|14112.04|14230.65|14110.65|10
1627486060000|2021-07-28 15:27:40|14231.29|14111.29|14232.39|14112.39|14232.39|14112.39|14231.11|14111.11|9
1627486070000|2021-07-28 15:27:50|14232.45|14112.45|14232.65|14112.65|14232.65|14112.65|14231.23|14111.23|9
1627486080000|2021-07-28 15:28:00|14234.13|14114.13|14234.99|14114.99|14235.19|14115.19|14234.13|14114.13|10
1627486090000|2021-07-28 15:28:10|14235.14|14115.14|14241.73|14121.73|14241.73|14121.73|14235.14|14115.14|10
1627486100000|2021-07-28 15:28:20|14241.15|14121.15|14243.67|14123.67|14243.73|14123.73|14241.15|14121.15|9
1627486110000|2021-07-28 15:28:30|14243.81|14123.81|14242.78|14122.78|14243.93|14123.93|14242.7|14122.7|9
1627486120000|2021-07-28 15:28:40|14242.9|14122.9|14241.78|14121.78|14243.04|14123.04|14241.63|14121.63|10
1627486130000|2021-07-28 15:28:50|14241.8|14121.8|14240.86|14120.86|14241.8|14121.8|14240.26|14120.26|10
1627486140000|2021-07-28 15:29:00|14240.84|14120.84|14239.74|14119.74|14240.86|14120.86|14239.72|14119.72|10
1627486150000|2021-07-28 15:29:10|14239.44|14119.44|14233.98|14113.98|14239.49|14119.49|14233.82|14113.82|10
1627486160000|2021-07-28 15:29:20|14233.78|14113.78|14234.6|14114.6|14234.68|14114.68|14232.93|14112.93|10
1627486170000|2021-07-28 15:29:30|14234.73|14114.73|14235.52|14115.52|14235.52|14115.52|14234.49|14114.49|10
1627486180000|2021-07-28 15:29:40|14235.51|14115.51|14238.58|14118.58|14238.58|14118.58|14235.51|14115.51|8
1627486190000|2021-07-28 15:29:50|14238.59|14118.59|14240.18|14120.18|14240.45|14120.45|14238.59|14118.59|10
1627486200000|2021-07-28 15:30:00|14239.25|14119.25|14242.23|14122.23|14242.36|14122.36|14239.25|14119.25|9
1627486210000|2021-07-28 15:30:10|14241.96|14121.96|14241.87|14121.87|14242.78|14122.78|14241.83|14121.83|8
1627486220000|2021-07-28 15:30:20|14241.91|14121.91|14242.94|14122.94|14243.21|14123.21|14241.91|14121.91|10
1627486230000|2021-07-28 15:30:30|14242.98|14122.98|14241.61|14121.61|14243.82|14123.82|14241.15|14121.15|10
1627486240000|2021-07-28 15:30:40|14241.58|14121.58|14239.4|14119.4|14241.58|14121.58|14239.4|14119.4|8
1627486250000|2021-07-28 15:30:50|14239.46|14119.46|14238.34|14118.34|14239.48|14119.48|14238.22|14118.22|10
1627486260000|2021-07-28 15:31:00|14238.08|14118.08|14237.52|14117.52|14238.77|14118.77|14237.34|14117.34|9
1627486270000|2021-07-28 15:31:10|14237.57|14117.57|14237.88|14117.88|14238.52|14118.52|14236.93|14116.93|10
1627486280000|2021-07-28 15:31:20|14238.75|14118.75|14239.87|14119.87|14239.87|14119.87|14238.74|14118.74|9
1627486290000|2021-07-28 15:31:30|14239.93|14119.93|14245.56|14125.56|14245.56|14125.56|14239.85|14119.85|10
1627486300000|2021-07-28 15:31:40|14245.57|14125.57|14248.93|14128.93|14249.17|14129.17|14245.48|14125.48|10
1627486310000|2021-07-28 15:31:50|14249.08|14129.08|14254.24|14134.24|14254.24|14134.24|14249.08|14129.08|10
1627486320000|2021-07-28 15:32:00|14253.75|14133.75|14254.79|14134.79|14255.15|14135.15|14253.24|14133.24|10
1627486330000|2021-07-28 15:32:10|14254.78|14134.78|14257.87|14137.87|14257.87|14137.87|14254.78|14134.78|9
1627486340000|2021-07-28 15:32:20|14258.16|14138.16|14260.31|14140.31|14260.31|14140.31|14258.16|14138.16|10
1627486350000|2021-07-28 15:32:30|14259.89|14139.89|14262.69|14142.69|14262.96|14142.96|14259.89|14139.89|10
1627486360000|2021-07-28 15:32:40|14262.52|14142.52|14262.92|14142.92|14263.11|14143.11|14262.42|14142.42|9
1627486370000|2021-07-28 15:32:50|14261.86|14141.86|14261.64|14141.64|14261.94|14141.94|14261.59|14141.59|10
1627486380000|2021-07-28 15:33:00|14261.55|14141.55|14262.28|14142.28|14262.34|14142.34|14261.55|14141.55|10
1627486390000|2021-07-28 15:33:10|14263.69|14143.69|14265.42|14145.42|14265.63|14145.63|14263.64|14143.64|10
1627486400000|2021-07-28 15:33:20|14265.37|14145.37|14262.97|14142.97|14265.81|14145.81|14262.43|14142.43|10
1627486410000|2021-07-28 15:33:30|14262.46|14142.46|14259.39|14139.39|14262.46|14142.46|14259.26|14139.26|10
1627486420000|2021-07-28 15:33:40|14259.12|14139.12|14261.26|14141.26|14261.26|14141.26|14258.79|14138.79|9
1627486430000|2021-07-28 15:33:50|14261.95|14141.95|14263.87|14143.87|14264.25|14144.25|14261.95|14141.95|8
1627486440000|2021-07-28 15:34:00|14263.85|14143.85|14265.41|14145.41|14265.41|14145.41|14263.85|14143.85|10
1627486450000|2021-07-28 15:34:10|14265.29|14145.29|14266.28|14146.28|14266.34|14146.34|14264.24|14144.24|10
1627486460000|2021-07-28 15:34:20|14265.18|14145.18|14263.86|14143.86|14265.98|14145.98|14263.86|14143.86|10
1627486470000|2021-07-28 15:34:30|14263.59|14143.59|14262.41|14142.41|14263.59|14143.59|14262.41|14142.41|9
1627486480000|2021-07-28 15:34:40|14262.7|14142.7|14264.39|14144.39|14264.52|14144.52|14262.7|14142.7|10
1627486490000|2021-07-28 15:34:50|14264.42|14144.42|14264.41|14144.41|14264.42|14144.42|14263.77|14143.77|8
1627486500000|2021-07-28 15:35:00|14264.42|14144.42|14264.82|14144.82|14265.65|14145.65|14264.16|14144.16|10
1627486510000|2021-07-28 15:35:10|14264.87|14144.87|14265.38|14145.38|14266.49|14146.49|14264.87|14144.87|10
1627486520000|2021-07-28 15:35:20|14264.34|14144.34|14262.72|14142.72|14264.94|14144.94|14262.72|14142.72|10
1627486530000|2021-07-28 15:35:30|14262.3|14142.3|14260.55|14140.55|14263.53|14143.53|14260.55|14140.55|10
1627486540000|2021-07-28 15:35:40|14260.87|14140.87|14261.03|14141.03|14261.04|14141.04|14260.14|14140.14|10
1627486550000|2021-07-28 15:35:50|14261.59|14141.59|14265.18|14145.18|14265.18|14145.18|14261.59|14141.59|10
1627486560000|2021-07-28 15:36:00|14265.43|14145.43|14269.65|14149.65|14270.18|14150.18|14265.43|14145.43|10
1627486570000|2021-07-28 15:36:10|14270.14|14150.14|14278.52|14158.52|14278.52|14158.52|14270.14|14150.14|10
1627486580000|2021-07-28 15:36:20|14278.89|14158.89|14279.51|14159.51|14279.61|14159.61|14278.89|14158.89|9
1627486590000|2021-07-28 15:36:30|14279.53|14159.53|14279.58|14159.58|14279.88|14159.88|14279.52|14159.52|10
1627486600000|2021-07-28 15:36:40|14279.62|14159.62|14278.21|14158.21|14279.62|14159.62|14278.21|14158.21|9
1627486610000|2021-07-28 15:36:50|14280.01|14160.01|14279.04|14159.04|14280.63|14160.63|14278.68|14158.68|10
1627486620000|2021-07-28 15:37:00|14279.12|14159.12|14275.69|14155.69|14279.34|14159.34|14275.69|14155.69|10
1627486630000|2021-07-28 15:37:10|14275.97|14155.97|14276.03|14156.03|14276.28|14156.28|14275.97|14155.97|9
1627486640000|2021-07-28 15:37:20|14276.69|14156.69|14276.62|14156.62|14276.85|14156.85|14275.74|14155.74|10
1627486650000|2021-07-28 15:37:30|14276.63|14156.63|14276.5|14156.5|14277.83|14157.83|14276.5|14156.5|10
1627486660000|2021-07-28 15:37:40|14276.37|14156.37|14276.71|14156.71|14276.72|14156.72|14276.24|14156.24|10
1627486670000|2021-07-28 15:37:50|14276.63|14156.63|14276.72|14156.72|14276.72|14156.72|14275.77|14155.77|10
1627486680000|2021-07-28 15:38:00|14276.54|14156.54|14277.64|14157.64|14277.64|14157.64|14276.44|14156.44|9
1627486690000|2021-07-28 15:38:10|14277.58|14157.58|14279.03|14159.03|14279.08|14159.08|14277.54|14157.54|10
1627486700000|2021-07-28 15:38:20|14278.8|14158.8|14279.27|14159.27|14279.55|14159.55|14277.78|14157.78|9
1627486710000|2021-07-28 15:38:30|14279.18|14159.18|14279.12|14159.12|14279.33|14159.33|14279.11|14159.11|9
1627486720000|2021-07-28 15:38:40|14278.83|14158.83|14277.66|14157.66|14278.83|14158.83|14277.57|14157.57|10
1627486730000|2021-07-28 15:38:50|14276.44|14156.44|14275.83|14155.83|14277.33|14157.33|14275.83|14155.83|9
1627486740000|2021-07-28 15:39:00|14275.64|14155.64|14275.15|14155.15|14276.69|14156.69|14275.15|14155.15|8
1627486750000|2021-07-28 15:39:10|14274.55|14154.55|14272.27|14152.27|14274.55|14154.55|14271.27|14151.27|10
1627486760000|2021-07-28 15:39:20|14272.47|14152.47|14270.59|14150.59|14272.47|14152.47|14270.55|14150.55|8
1627486770000|2021-07-28 15:39:30|14271.9|14151.9|14272.49|14152.49|14273.43|14153.43|14271.9|14151.9|10
1627486780000|2021-07-28 15:39:40|14272.88|14152.88|14276.94|14156.94|14276.94|14156.94|14272.88|14152.88|10
1627486790000|2021-07-28 15:39:50|14276.92|14156.92|14281.58|14161.58|14281.58|14161.58|14276.92|14156.92|10
1627486800000|2021-07-28 15:40:00|14281.59|14161.59|14281.65|14161.65|14282.57|14162.57|14281.59|14161.59|10
1627486810000|2021-07-28 15:40:10|14281.54|14161.54|14282.3|14162.3|14282.5|14162.5|14281.54|14161.54|10
1627486820000|2021-07-28 15:40:20|14282.24|14162.24|14281.75|14161.75|14282.24|14162.24|14281.26|14161.26|8
1627486830000|2021-07-28 15:40:30|14281.6|14161.6|14282.67|14162.67|14282.67|14162.67|14280.67|14160.67|9
1627486840000|2021-07-28 15:40:40|14281.95|14161.95|14281.51|14161.51|14282.09|14162.09|14280.93|14160.93|9
1627486850000|2021-07-28 15:40:50|14281.62|14161.62|14281.56|14161.56|14281.85|14161.85|14281.5|14161.5|10
1627486860000|2021-07-28 15:41:00|14281.57|14161.57|14283.09|14163.09|14283.14|14163.14|14281.57|14161.57|8
1627486870000|2021-07-28 15:41:10|14283.66|14163.66|14283.9|14163.9|14283.9|14163.9|14282.42|14162.42|10
1627486880000|2021-07-28 15:41:20|14283.45|14163.45|14282.7|14162.7|14283.78|14163.78|14282.7|14162.7|10
1627486890000|2021-07-28 15:41:30|14282.47|14162.47|14282.9|14162.9|14282.95|14162.95|14282.17|14162.17|9
1627486900000|2021-07-28 15:41:40|14283.34|14163.34|14283.13|14163.13|14283.34|14163.34|14282.33|14162.33|10
1627486910000|2021-07-28 15:41:50|14284.14|14164.14|14285.62|14165.62|14285.62|14165.62|14284.14|14164.14|10
1627486920000|2021-07-28 15:42:00|14285.76|14165.76|14286.06|14166.06|14286.24|14166.24|14285.68|14165.68|8
1627486930000|2021-07-28 15:42:10|14286.74|14166.74|14287.82|14167.82|14287.82|14167.82|14286.74|14166.74|9
1627486940000|2021-07-28 15:42:20|14288.85|14168.85|14289.19|14169.19|14289.46|14169.46|14288.72|14168.72|9
1627486950000|2021-07-28 15:42:30|14288.92|14168.92|14288.36|14168.36|14288.98|14168.98|14288.36|14168.36|10
1627486960000|2021-07-28 15:42:40|14288.39|14168.39|14287.77|14167.77|14288.39|14168.39|14287.17|14167.17|8
1627486970000|2021-07-28 15:42:50|14287.59|14167.59|14289.71|14169.71|14289.71|14169.71|14287.59|14167.59|10
1627486980000|2021-07-28 15:43:00|14289.93|14169.93|14291.9|14171.9|14291.9|14171.9|14289.66|14169.66|10
1627486990000|2021-07-28 15:43:10|14292.3|14172.3|14294.72|14174.72|14294.72|14174.72|14292.3|14172.3|9
1627487000000|2021-07-28 15:43:20|14294.85|14174.85|14298.08|14178.08|14298.08|14178.08|14294.85|14174.85|10
1627487010000|2021-07-28 15:43:30|14298.33|14178.33|14297.8|14177.8|14298.89|14178.89|14297.55|14177.55|10
1627487020000|2021-07-28 15:43:40|14297.81|14177.81|14299.48|14179.48|14300.05|14180.05|14297.81|14177.81|10
1627487030000|2021-07-28 15:43:50|14300.7|14180.7|14302.21|14182.21|14302.38|14182.38|14300.7|14180.7|10
1627487040000|2021-07-28 15:44:00|14302.83|14182.83|14305.06|14185.06|14305.06|14185.06|14302.83|14182.83|10
1627487050000|2021-07-28 15:44:10|14305.76|14185.76|14307|14187|14307.16|14187.16|14305.52|14185.52|10
1627487060000|2021-07-28 15:44:20|14307.21|14187.21|14305.3|14185.3|14307.21|14187.21|14304.05|14184.05|10
1627487070000|2021-07-28 15:44:30|14305.18|14185.18|14304.08|14184.08|14305.18|14185.18|14303.67|14183.67|9
1627487080000|2021-07-28 15:44:40|14304.22|14184.22|14304.7|14184.7|14304.73|14184.73|14303.22|14183.22|7
1627487090000|2021-07-28 15:44:50|14304.75|14184.75|14303.4|14183.4|14305.17|14185.17|14303.4|14183.4|9
1627487100000|2021-07-28 15:45:00|14302.91|14182.91|14303.53|14183.53|14303.88|14183.88|14302.7|14182.7|9
1627487110000|2021-07-28 15:45:10|14304.01|14184.01|14304.2|14184.2|14305.21|14185.21|14303.86|14183.86|10
1627487120000|2021-07-28 15:45:20|14303.97|14183.97|14305.79|14185.79|14306.56|14186.56|14303.53|14183.53|10
1627487130000|2021-07-28 15:45:30|14305.76|14185.76|14307.69|14187.69|14307.69|14187.69|14305.76|14185.76|10
1627487140000|2021-07-28 15:45:40|14308.99|14188.99|14312.74|14192.74|14313.64|14193.64|14308.99|14188.99|10
1627487150000|2021-07-28 15:45:50|14313.57|14193.57|14315.98|14195.98|14316.14|14196.14|14313.36|14193.36|10
1627487160000|2021-07-28 15:46:00|14316.47|14196.47|14317.48|14197.48|14317.52|14197.52|14316.47|14196.47|10
1627487170000|2021-07-28 15:46:10|14317.37|14197.37|14327.13|14207.13|14328.58|14208.58|14317.37|14197.37|10
1627487180000|2021-07-28 15:46:20|14326.41|14206.41|14321.67|14201.67|14326.41|14206.41|14321.67|14201.67|10
1627487190000|2021-07-28 15:46:30|14321.48|14201.48|14321.18|14201.18|14321.48|14201.48|14320.1|14200.1|10
1627487200000|2021-07-28 15:46:40|14321.63|14201.63|14321.46|14201.46|14322.49|14202.49|14320.23|14200.23|10
1627487210000|2021-07-28 15:46:50|14321.49|14201.49|14320.22|14200.22|14321.92|14201.92|14319.27|14199.27|10
1627487220000|2021-07-28 15:47:00|14320.59|14200.59|14318.46|14198.46|14320.59|14200.59|14318.46|14198.46|10
1627487230000|2021-07-28 15:47:10|14318.48|14198.48|14317.27|14197.27|14318.48|14198.48|14316.81|14196.81|9
1627487240000|2021-07-28 15:47:20|14317.33|14197.33|14314.81|14194.81|14317.36|14197.36|14314.81|14194.81|9
1627487250000|2021-07-28 15:47:30|14314.77|14194.77|14315.04|14195.04|14315.73|14195.73|14314.65|14194.65|9
1627487260000|2021-07-28 15:47:40|14315.09|14195.09|14314.6|14194.6|14315.16|14195.16|14314.6|14194.6|9
1627487270000|2021-07-28 15:47:50|14314.17|14194.17|14310.61|14190.61|14314.17|14194.17|14310.61|14190.61|10
1627487280000|2021-07-28 15:48:00|14310.6|14190.6|14309.31|14189.31|14311.37|14191.37|14309.19|14189.19|10
1627487290000|2021-07-28 15:48:10|14309.15|14189.15|14307.68|14187.68|14309.15|14189.15|14307.68|14187.68|10
1627487300000|2021-07-28 15:48:20|14306.48|14186.48|14303.73|14183.73|14306.99|14186.99|14303.73|14183.73|9
1627487310000|2021-07-28 15:48:30|14303.12|14183.12|14299.45|14179.45|14303.58|14183.58|14299.27|14179.27|9
1627487320000|2021-07-28 15:48:40|14299.27|14179.27|14300.1|14180.1|14300.21|14180.21|14298.95|14178.95|10
1627487330000|2021-07-28 15:48:50|14299.48|14179.48|14299.6|14179.6|14299.6|14179.6|14299.09|14179.09|10
1627487340000|2021-07-28 15:49:00|14299.5|14179.5|14297.75|14177.75|14299.83|14179.83|14297.75|14177.75|10
1627487350000|2021-07-28 15:49:10|14297.34|14177.34|14298.11|14178.11|14299.14|14179.14|14297.34|14177.34|10
1627487360000|2021-07-28 15:49:20|14298.39|14178.39|14299.07|14179.07|14299.33|14179.33|14298.35|14178.35|10
1627487370000|2021-07-28 15:49:30|14299.1|14179.1|14295.7|14175.7|14299.1|14179.1|14295.18|14175.18|10
1627487380000|2021-07-28 15:49:40|14295.3|14175.3|14294.98|14174.98|14295.39|14175.39|14294.91|14174.91|8
1627487390000|2021-07-28 15:49:50|14295.08|14175.08|14297.19|14177.19|14297.19|14177.19|14294.84|14174.84|10
1627487400000|2021-07-28 15:50:00|14297.1|14177.1|14296.01|14176.01|14297.87|14177.87|14296.01|14176.01|10
1627487410000|2021-07-28 15:50:10|14296.58|14176.58|14292.98|14172.98|14296.58|14176.58|14292.98|14172.98|10
1627487420000|2021-07-28 15:50:20|14292.6|14172.6|14289.01|14169.01|14292.6|14172.6|14289.01|14169.01|10
1627487430000|2021-07-28 15:50:30|14288.37|14168.37|14280.74|14160.74|14288.37|14168.37|14280.74|14160.74|10
1627487440000|2021-07-28 15:50:40|14281.64|14161.64|14286.63|14166.63|14288.38|14168.38|14281.64|14161.64|10
1627487450000|2021-07-28 15:50:50|14287.26|14167.26|14288.26|14168.26|14288.26|14168.26|14286.81|14166.81|10
1627487460000|2021-07-28 15:51:00|14288.49|14168.49|14290.62|14170.62|14290.62|14170.62|14287.54|14167.54|10
1627487470000|2021-07-28 15:51:10|14291.07|14171.07|14288.24|14168.24|14291.07|14171.07|14288.24|14168.24|10
1627487480000|2021-07-28 15:51:20|14288.47|14168.47|14290.46|14170.46|14290.46|14170.46|14288.47|14168.47|10
1627487490000|2021-07-28 15:51:30|14289.93|14169.93|14289.64|14169.64|14290.01|14170.01|14289.63|14169.63|10
1627487500000|2021-07-28 15:51:40|14289.48|14169.48|14287.84|14167.84|14289.72|14169.72|14287.84|14167.84|10
1627487510000|2021-07-28 15:51:50|14287.95|14167.95|14285.72|14165.72|14287.95|14167.95|14285.63|14165.63|10
1627487520000|2021-07-28 15:52:00|14284.35|14164.35|14281.32|14161.32|14284.35|14164.35|14281.32|14161.32|10
1627487530000|2021-07-28 15:52:10|14281.3|14161.3|14277.61|14157.61|14281.3|14161.3|14277.61|14157.61|9
1627487540000|2021-07-28 15:52:20|14277.27|14157.27|14277.2|14157.2|14277.3|14157.3|14275.83|14155.83|10
1627487550000|2021-07-28 15:52:30|14277.27|14157.27|14276.31|14156.31|14277.27|14157.27|14275.79|14155.79|9
1627487560000|2021-07-28 15:52:40|14276.37|14156.37|14273.78|14153.78|14276.37|14156.37|14273.78|14153.78|8
1627487570000|2021-07-28 15:52:50|14273.18|14153.18|14274.29|14154.29|14274.54|14154.54|14273.18|14153.18|10
1627487580000|2021-07-28 15:53:00|14273.68|14153.68|14273.38|14153.38|14276.15|14156.15|14273.38|14153.38|10
1627487590000|2021-07-28 15:53:10|14273.16|14153.16|14271.39|14151.39|14273.4|14153.4|14271.39|14151.39|9
1627487600000|2021-07-28 15:53:20|14270.48|14150.48|14268.56|14148.56|14270.48|14150.48|14268.24|14148.24|10
1627487610000|2021-07-28 15:53:30|14268.32|14148.32|14266.09|14146.09|14268.38|14148.38|14266.09|14146.09|9
1627487620000|2021-07-28 15:53:40|14266.26|14146.26|14266.95|14146.95|14266.95|14146.95|14266.26|14146.26|9
1627487630000|2021-07-28 15:53:50|14267.19|14147.19|14265.53|14145.53|14267.19|14147.19|14265.53|14145.53|9
1627487640000|2021-07-28 15:54:00|14265.44|14145.44|14266.34|14146.34|14266.34|14146.34|14265.44|14145.44|8
1627487650000|2021-07-28 15:54:10|14266.99|14146.99|14272.71|14152.71|14272.71|14152.71|14266.99|14146.99|9
1627487660000|2021-07-28 15:54:20|14272.64|14152.64|14272.75|14152.75|14273.46|14153.46|14272.07|14152.07|10
1627487670000|2021-07-28 15:54:30|14272.53|14152.53|14272.4|14152.4|14272.71|14152.71|14272.15|14152.15|9
1627487680000|2021-07-28 15:54:40|14272.51|14152.51|14274.77|14154.77|14274.77|14154.77|14272.51|14152.51|9
1627487690000|2021-07-28 15:54:50|14275.1|14155.1|14276.11|14156.11|14277.28|14157.28|14274.59|14154.59|10
1627487700000|2021-07-28 15:55:00|14275.86|14155.86|14275.32|14155.32|14275.86|14155.86|14274.66|14154.66|8
1627487710000|2021-07-28 15:55:10|14274.97|14154.97|14273.92|14153.92|14274.97|14154.97|14273.92|14153.92|8
1627487720000|2021-07-28 15:55:20|14273.9|14153.9|14273.63|14153.63|14273.92|14153.92|14273.51|14153.51|8
1627487730000|2021-07-28 15:55:30|14273.64|14153.64|14267.09|14147.09|14273.64|14153.64|14267.09|14147.09|10
1627487740000|2021-07-28 15:55:40|14268.41|14148.41|14266.67|14146.67|14268.41|14148.41|14266.67|14146.67|10
1627487750000|2021-07-28 15:55:50|14266.39|14146.39|14267.16|14147.16|14268.57|14148.57|14266.37|14146.37|9
1627487760000|2021-07-28 15:56:00|14267.18|14147.18|14264.76|14144.76|14267.18|14147.18|14264.76|14144.76|9
1627487770000|2021-07-28 15:56:10|14264.64|14144.64|14264.53|14144.53|14264.99|14144.99|14264.53|14144.53|9
1627487780000|2021-07-28 15:56:20|14264.46|14144.46|14263.48|14143.48|14264.61|14144.61|14263.48|14143.48|9
1627487790000|2021-07-28 15:56:30|14263.5|14143.5|14265.03|14145.03|14265.03|14145.03|14263.5|14143.5|10
1627487800000|2021-07-28 15:56:40|14265.21|14145.21|14264.63|14144.63|14265.88|14145.88|14264.63|14144.63|9
1627487810000|2021-07-28 15:56:50|14264.62|14144.62|14264.69|14144.69|14265.08|14145.08|14264.3|14144.3|9
1627487820000|2021-07-28 15:57:00|14264.45|14144.45|14259.85|14139.85|14264.45|14144.45|14259.85|14139.85|9
1627487830000|2021-07-28 15:57:10|14258.62|14138.62|14255.74|14135.74|14258.62|14138.62|14255|14135|10
1627487840000|2021-07-28 15:57:20|14255.83|14135.83|14255.35|14135.35|14256.25|14136.25|14254.73|14134.73|10
1627487850000|2021-07-28 15:57:30|14255.24|14135.24|14255.47|14135.47|14255.47|14135.47|14254|14134|9
1627487860000|2021-07-28 15:57:40|14255.46|14135.46|14254.6|14134.6|14255.46|14135.46|14253.63|14133.63|10
1627487870000|2021-07-28 15:57:50|14254.83|14134.83|14252.02|14132.02|14254.83|14134.83|14252.02|14132.02|10
1627487880000|2021-07-28 15:58:00|14251.53|14131.53|14251.73|14131.73|14251.73|14131.73|14250.89|14130.89|10
1627487890000|2021-07-28 15:58:10|14251.76|14131.76|14250.21|14130.21|14251.76|14131.76|14250.21|14130.21|10
1627487900000|2021-07-28 15:58:20|14250.39|14130.39|14251.21|14131.21|14251.45|14131.45|14250.25|14130.25|9
1627487910000|2021-07-28 15:58:30|14251.94|14131.94|14255.39|14135.39|14255.39|14135.39|14251.58|14131.58|10
1627487920000|2021-07-28 15:58:40|14255.54|14135.54|14254.77|14134.77|14255.86|14135.86|14254.77|14134.77|10
1627487930000|2021-07-28 15:58:50|14254.78|14134.78|14254.36|14134.36|14255.79|14135.79|14254.26|14134.26|10
1627487940000|2021-07-28 15:59:00|14254.33|14134.33|14255.05|14135.05|14255.65|14135.65|14254.3|14134.3|10
1627487950000|2021-07-28 15:59:10|14255.29|14135.29|14260.1|14140.1|14260.1|14140.1|14255.29|14135.29|10
1627487960000|2021-07-28 15:59:20|14260.78|14140.78|14263.98|14143.98|14264.29|14144.29|14260.77|14140.77|10
1627487970000|2021-07-28 15:59:30|14263.66|14143.66|14264.58|14144.58|14265.33|14145.33|14263.51|14143.51|10
1627487980000|2021-07-28 15:59:40|14264.79|14144.79|14262.4|14142.4|14264.79|14144.79|14262.33|14142.33|10
1627487990000|2021-07-28 15:59:50|14262.36|14142.36|14261.74|14141.74|14262.36|14142.36|14261.34|14141.34|9
1627488000000|2021-07-28 16:00:00|14261.68|14141.68|14265.34|14145.34|14265.34|14145.34|14261.68|14141.68|9
1627488010000|2021-07-28 16:00:10|14265.66|14145.66|14272.4|14152.4|14272.4|14152.4|14265.66|14145.66|10
1627488020000|2021-07-28 16:00:20|14271.87|14151.87|14268.28|14148.28|14272.89|14152.89|14268.28|14148.28|10
1627488030000|2021-07-28 16:00:30|14268.44|14148.44|14263.81|14143.81|14268.44|14148.44|14263.76|14143.76|10
1627488040000|2021-07-28 16:00:40|14263.31|14143.31|14260.9|14140.9|14263.47|14143.47|14260.82|14140.82|10
1627488050000|2021-07-28 16:00:50|14260.57|14140.57|14258.39|14138.39|14260.72|14140.72|14258.39|14138.39|10
1627488060000|2021-07-28 16:01:00|14257.52|14137.52|14256.44|14136.44|14257.63|14137.63|14255.33|14135.33|10
1627488070000|2021-07-28 16:01:10|14256.22|14136.22|14252.12|14132.12|14256.3|14136.3|14252.12|14132.12|10
1627488080000|2021-07-28 16:01:20|14251.91|14131.91|14248.36|14128.36|14251.91|14131.91|14247.66|14127.66|10
1627488090000|2021-07-28 16:01:30|14248.74|14128.74|14244.7|14124.7|14248.74|14128.74|14244.46|14124.46|10
1627488100000|2021-07-28 16:01:40|14244.34|14124.34|14245.65|14125.65|14246.14|14126.14|14243.62|14123.62|10
1627488110000|2021-07-28 16:01:50|14244.67|14124.67|14236.93|14116.93|14244.79|14124.79|14236.93|14116.93|10
1627488120000|2021-07-28 16:02:00|14236.99|14116.99|14232.58|14112.58|14237.05|14117.05|14232.58|14112.58|10
1627488130000|2021-07-28 16:02:10|14231.63|14111.63|14225.76|14105.76|14233.37|14113.37|14225.76|14105.76|10
1627488140000|2021-07-28 16:02:20|14224.7|14104.7|14222.69|14102.69|14226.3|14106.3|14222.69|14102.69|10
1627488150000|2021-07-28 16:02:30|14222.39|14102.39|14223.85|14103.85|14223.94|14103.94|14222.39|14102.39|10
1627488160000|2021-07-28 16:02:40|14223.37|14103.37|14223.22|14103.22|14224.66|14104.66|14223.22|14103.22|10
1627488170000|2021-07-28 16:02:50|14223.64|14103.64|14226.43|14106.43|14227.57|14107.57|14222.86|14102.86|10
1627488180000|2021-07-28 16:03:00|14224.99|14104.99|14227.84|14107.84|14227.84|14107.84|14224.81|14104.81|10
1627488190000|2021-07-28 16:03:10|14228.05|14108.05|14230.86|14110.86|14230.86|14110.86|14227.95|14107.95|10
1627488200000|2021-07-28 16:03:20|14230.85|14110.85|14228.55|14108.55|14230.95|14110.95|14228.55|14108.55|10
1627488210000|2021-07-28 16:03:30|14227|14107|14230.7|14110.7|14230.7|14110.7|14227|14107|9
1627488220000|2021-07-28 16:03:40|14230.69|14110.69|14232.36|14112.36|14232.36|14112.36|14230.59|14110.59|10
1627488230000|2021-07-28 16:03:50|14232.34|14112.34|14234.76|14114.76|14234.8|14114.8|14232.34|14112.34|10
1627488240000|2021-07-28 16:04:00|14234.66|14114.66|14236.02|14116.02|14236.02|14116.02|14234.56|14114.56|10
1627488250000|2021-07-28 16:04:10|14236.23|14116.23|14236.82|14116.82|14236.82|14116.82|14235.71|14115.71|9
1627488260000|2021-07-28 16:04:20|14237.22|14117.22|14238.12|14118.12|14238.21|14118.21|14237.14|14117.14|10
1627488270000|2021-07-28 16:04:30|14238.85|14118.85|14238.77|14118.77|14239.68|14119.68|14238.5|14118.5|10
1627488280000|2021-07-28 16:04:40|14239.09|14119.09|14238.73|14118.73|14240.19|14120.19|14238.59|14118.59|10
1627488290000|2021-07-28 16:04:50|14238.72|14118.72|14240.42|14120.42|14240.42|14120.42|14238.72|14118.72|10
1627488300000|2021-07-28 16:05:00|14240.46|14120.46|14242.17|14122.17|14242.17|14122.17|14238.92|14118.92|9
1627488310000|2021-07-28 16:05:10|14243.14|14123.14|14250.22|14130.22|14250.22|14130.22|14243.14|14123.14|10
1627488320000|2021-07-28 16:05:20|14249.62|14129.62|14255.43|14135.43|14255.82|14135.82|14249.62|14129.62|10
1627488330000|2021-07-28 16:05:30|14256.13|14136.13|14260.24|14140.24|14260.24|14140.24|14256.13|14136.13|10
1627488340000|2021-07-28 16:05:40|14260.55|14140.55|14261.7|14141.7|14262.19|14142.19|14260.55|14140.55|10
1627488350000|2021-07-28 16:05:50|14261.67|14141.67|14266.5|14146.5|14266.5|14146.5|14261.66|14141.66|10
1627488360000|2021-07-28 16:06:00|14267.52|14147.52|14268.79|14148.79|14268.79|14148.79|14267.38|14147.38|10
1627488370000|2021-07-28 16:06:10|14269.33|14149.33|14275.19|14155.19|14275.19|14155.19|14269.33|14149.33|10
1627488380000|2021-07-28 16:06:20|14274.48|14154.48|14276.93|14156.93|14276.93|14156.93|14274.48|14154.48|10
1627488390000|2021-07-28 16:06:30|14277.07|14157.07|14277.25|14157.25|14277.46|14157.46|14276.46|14156.46|10
1627488400000|2021-07-28 16:06:40|14277.27|14157.27|14277.33|14157.33|14278.25|14158.25|14277.12|14157.12|10
1627488410000|2021-07-28 16:06:50|14277.38|14157.38|14277|14157|14277.62|14157.62|14276.69|14156.69|10
1627488420000|2021-07-28 16:07:00|14276.94|14156.94|14275.07|14155.07|14276.94|14156.94|14275.07|14155.07|10
1627488430000|2021-07-28 16:07:10|14274.65|14154.65|14278.69|14158.69|14278.69|14158.69|14274.65|14154.65|9
1627488440000|2021-07-28 16:07:20|14278.61|14158.61|14279.82|14159.82|14279.82|14159.82|14277.68|14157.68|9
1627488450000|2021-07-28 16:07:30|14280.07|14160.07|14280.4|14160.4|14280.51|14160.51|14279.95|14159.95|9
1627488460000|2021-07-28 16:07:40|14279.13|14159.13|14282.08|14162.08|14282.08|14162.08|14279.13|14159.13|10
1627488470000|2021-07-28 16:07:50|14282.38|14162.38|14283.24|14163.24|14283.42|14163.42|14282.38|14162.38|9
1627488480000|2021-07-28 16:08:00|14283.93|14163.93|14286.68|14166.68|14286.68|14166.68|14283.93|14163.93|10
1627488490000|2021-07-28 16:08:10|14286.54|14166.54|14286.95|14166.95|14286.95|14166.95|14285.12|14165.12|8
1627488500000|2021-07-28 16:08:20|14286.93|14166.93|14286.54|14166.54|14287.32|14167.32|14286.54|14166.54|10
1627488510000|2021-07-28 16:08:30|14286.5|14166.5|14291.09|14171.09|14291.09|14171.09|14286.5|14166.5|10
1627488520000|2021-07-28 16:08:40|14291.49|14171.49|14294.4|14174.4|14294.4|14174.4|14291.49|14171.49|10
1627488530000|2021-07-28 16:08:50|14294.92|14174.92|14293.49|14173.49|14294.96|14174.96|14293.44|14173.44|9
1627488540000|2021-07-28 16:09:00|14293.34|14173.34|14293.17|14173.17|14293.69|14173.69|14293.09|14173.09|10
1627488550000|2021-07-28 16:09:10|14293|14173|14294.28|14174.28|14294.33|14174.33|14293|14173|10
1627488560000|2021-07-28 16:09:20|14294.93|14174.93|14297.5|14177.5|14297.5|14177.5|14294.75|14174.75|10
1627488570000|2021-07-28 16:09:30|14298.03|14178.03|14299|14179|14299.05|14179.05|14298.03|14178.03|10
1627488580000|2021-07-28 16:09:40|14298.82|14178.82|14299.94|14179.94|14300.09|14180.09|14297.83|14177.83|10
1627488590000|2021-07-28 16:09:50|14299.68|14179.68|14301.76|14181.76|14301.76|14181.76|14299.17|14179.17|8
1627488600000|2021-07-28 16:10:00|14303.12|14183.12|14305.85|14185.85|14305.85|14185.85|14302.74|14182.74|10
1627488610000|2021-07-28 16:10:10|14305.73|14185.73|14309.01|14189.01|14309.01|14189.01|14305.73|14185.73|10
1627488620000|2021-07-28 16:10:20|14309.04|14189.04|14307.73|14187.73|14309.36|14189.36|14307.73|14187.73|9
1627488630000|2021-07-28 16:10:30|14307.72|14187.72|14307.98|14187.98|14308.25|14188.25|14307.58|14187.58|9
1627488640000|2021-07-28 16:10:40|14307.97|14187.97|14307.35|14187.35|14308.06|14188.06|14306.14|14186.14|10
1627488650000|2021-07-28 16:10:50|14307.28|14187.28|14307.55|14187.55|14307.62|14187.62|14307.28|14187.28|10
1627488660000|2021-07-28 16:11:00|14307.81|14187.81|14305.86|14185.86|14307.83|14187.83|14305.86|14185.86|9
1627488670000|2021-07-28 16:11:10|14305.41|14185.41|14303.6|14183.6|14305.55|14185.55|14303.23|14183.23|10
1627488680000|2021-07-28 16:11:20|14303.67|14183.67|14298.32|14178.32|14303.67|14183.67|14298.32|14178.32|9
1627488690000|2021-07-28 16:11:30|14297.32|14177.32|14298|14178|14298.41|14178.41|14297.09|14177.09|8
1627488700000|2021-07-28 16:11:40|14296.45|14176.45|14296.95|14176.95|14297.28|14177.28|14296.45|14176.45|10
1627488710000|2021-07-28 16:11:50|14296|14176|14295.99|14175.99|14297.51|14177.51|14295.85|14175.85|10
1627488720000|2021-07-28 16:12:00|14294.81|14174.81|14298.23|14178.23|14298.23|14178.23|14294.81|14174.81|10
1627488730000|2021-07-28 16:12:10|14298.14|14178.14|14298.63|14178.63|14299.36|14179.36|14298.14|14178.14|10
1627488740000|2021-07-28 16:12:20|14299.86|14179.86|14304|14184|14304|14184|14299.86|14179.86|9
1627488750000|2021-07-28 16:12:30|14304.58|14184.58|14310.2|14190.2|14310.75|14190.75|14304.5|14184.5|10
1627488760000|2021-07-28 16:12:40|14311.22|14191.22|14315.77|14195.77|14315.77|14195.77|14311.22|14191.22|10
1627488770000|2021-07-28 16:12:50|14317.06|14197.06|14323.37|14203.37|14323.37|14203.37|14317.06|14197.06|10
1627488780000|2021-07-28 16:13:00|14323.42|14203.42|14323.2|14203.2|14323.91|14203.91|14322.69|14202.69|10
1627488790000|2021-07-28 16:13:10|14322.36|14202.36|14322.46|14202.46|14322.49|14202.49|14321.16|14201.16|10
1627488800000|2021-07-28 16:13:20|14323.28|14203.28|14323.9|14203.9|14323.9|14203.9|14322.48|14202.48|10
1627488810000|2021-07-28 16:13:30|14323.93|14203.93|14325.56|14205.56|14325.56|14205.56|14323.58|14203.58|9
1627488820000|2021-07-28 16:13:40|14325.48|14205.48|14328.17|14208.17|14328.17|14208.17|14325.48|14205.48|10
1627488830000|2021-07-28 16:13:50|14327.91|14207.91|14329.4|14209.4|14329.44|14209.44|14327.91|14207.91|9
1627488840000|2021-07-28 16:14:00|14329.38|14209.38|14325.22|14205.22|14329.4|14209.4|14324.17|14204.17|10
1627488850000|2021-07-28 16:14:10|14324.79|14204.79|14326.48|14206.48|14326.48|14206.48|14324.79|14204.79|10
1627488860000|2021-07-28 16:14:20|14326.3|14206.3|14326.17|14206.17|14326.81|14206.81|14325.57|14205.57|10
1627488870000|2021-07-28 16:14:30|14326.16|14206.16|14325.28|14205.28|14327.44|14207.44|14325.28|14205.28|10
1627488880000|2021-07-28 16:14:40|14325.71|14205.71|14321.86|14201.86|14325.71|14205.71|14321.86|14201.86|10
1627488890000|2021-07-28 16:14:50|14321.08|14201.08|14320.98|14200.98|14321.4|14201.4|14320.23|14200.23|10
1627488900000|2021-07-28 16:15:00|14320.76|14200.76|14319.85|14199.85|14320.83|14200.83|14319.85|14199.85|10
1627488910000|2021-07-28 16:15:10|14320.2|14200.2|14321.37|14201.37|14322.49|14202.49|14320.2|14200.2|10
1627488920000|2021-07-28 16:15:20|14321.04|14201.04|14319.21|14199.21|14321.04|14201.04|14319.12|14199.12|10
1627488930000|2021-07-28 16:15:30|14318.92|14198.92|14316.35|14196.35|14318.92|14198.92|14316.35|14196.35|9
1627488940000|2021-07-28 16:15:40|14316.26|14196.26|14313.34|14193.34|14316.34|14196.34|14313.34|14193.34|10
1627488950000|2021-07-28 16:15:50|14312.88|14192.88|14309.68|14189.68|14312.88|14192.88|14309.68|14189.68|10
1627488960000|2021-07-28 16:16:00|14309.18|14189.18|14305.5|14185.5|14309.18|14189.18|14305.5|14185.5|10
1627488970000|2021-07-28 16:16:10|14305.21|14185.21|14305.14|14185.14|14305.96|14185.96|14304.84|14184.84|9
1627488980000|2021-07-28 16:16:20|14305.24|14185.24|14310.01|14190.01|14310.01|14190.01|14305.24|14185.24|10
1627488990000|2021-07-28 16:16:30|14309.91|14189.91|14310.25|14190.25|14311.84|14191.84|14309.41|14189.41|10
1627489000000|2021-07-28 16:16:40|14311.97|14191.97|14318.68|14198.68|14318.68|14198.68|14311.97|14191.97|10
1627489010000|2021-07-28 16:16:50|14319.16|14199.16|14321.65|14201.65|14321.91|14201.91|14319.16|14199.16|9
1627489020000|2021-07-28 16:17:00|14321.64|14201.64|14320.25|14200.25|14321.64|14201.64|14319.98|14199.98|10
1627489030000|2021-07-28 16:17:10|14320.53|14200.53|14321.28|14201.28|14321.28|14201.28|14320.07|14200.07|10
1627489040000|2021-07-28 16:17:20|14320.35|14200.35|14323.14|14203.14|14323.39|14203.39|14320.3|14200.3|10
1627489050000|2021-07-28 16:17:30|14323.28|14203.28|14323.18|14203.18|14323.28|14203.28|14322.24|14202.24|9
1627489060000|2021-07-28 16:17:40|14324.47|14204.47|14323.91|14203.91|14324.56|14204.56|14323.77|14203.77|9
1627489070000|2021-07-28 16:17:50|14322.31|14202.31|14320.64|14200.64|14322.35|14202.35|14320.64|14200.64|10
1627489080000|2021-07-28 16:18:00|14320.17|14200.17|14319.23|14199.23|14320.17|14200.17|14319.1|14199.1|10
1627489090000|2021-07-28 16:18:10|14319.64|14199.64|14320.83|14200.83|14321|14201|14319.64|14199.64|10
1627489100000|2021-07-28 16:18:20|14320.91|14200.91|14319.7|14199.7|14320.97|14200.97|14318.47|14198.47|10
1627489110000|2021-07-28 16:18:30|14318.71|14198.71|14318.99|14198.99|14320.22|14200.22|14318.38|14198.38|9
1627489120000|2021-07-28 16:18:40|14318.87|14198.87|14318.98|14198.98|14319.92|14199.92|14318.66|14198.66|10
1627489130000|2021-07-28 16:18:50|14318.77|14198.77|14318.58|14198.58|14319.17|14199.17|14318.58|14198.58|9
1627489140000|2021-07-28 16:19:00|14318.55|14198.55|14318.47|14198.47|14319.89|14199.89|14318.44|14198.44|10
1627489150000|2021-07-28 16:19:10|14318.21|14198.21|14317.32|14197.32|14318.48|14198.48|14316.87|14196.87|10
1627489160000|2021-07-28 16:19:20|14317.18|14197.18|14317.74|14197.74|14317.75|14197.75|14316.55|14196.55|10
1627489170000|2021-07-28 16:19:30|14317.29|14197.29|14317.18|14197.18|14317.41|14197.41|14316.01|14196.01|9
1627489180000|2021-07-28 16:19:40|14317.43|14197.43|14317.51|14197.51|14317.89|14197.89|14316.95|14196.95|10
1627489190000|2021-07-28 16:19:50|14318.01|14198.01|14319.65|14199.65|14319.65|14199.65|14318.01|14198.01|10
1627489200000|2021-07-28 16:20:00|14319.81|14199.81|14319.4|14199.4|14320.37|14200.37|14319.4|14199.4|9
1627489210000|2021-07-28 16:20:10|14320.45|14200.45|14321.44|14201.44|14321.78|14201.78|14320.45|14200.45|9
1627489220000|2021-07-28 16:20:20|14321.71|14201.71|14321.68|14201.68|14322.22|14202.22|14321.55|14201.55|10
1627489230000|2021-07-28 16:20:30|14321.65|14201.65|14321.59|14201.59|14321.88|14201.88|14321.12|14201.12|9
1627489240000|2021-07-28 16:20:40|14318.96|14198.96|14320.44|14200.44|14320.44|14200.44|14317.83|14197.83|10
1627489250000|2021-07-28 16:20:50|14320.71|14200.71|14318.34|14198.34|14320.71|14200.71|14318.34|14198.34|9
1627489260000|2021-07-28 16:21:00|14318.14|14198.14|14315.06|14195.06|14318.14|14198.14|14315.06|14195.06|8
1627489270000|2021-07-28 16:21:10|14314.81|14194.81|14315.12|14195.12|14315.12|14195.12|14314.21|14194.21|10
1627489280000|2021-07-28 16:21:20|14314|14194|14314.45|14194.45|14314.95|14194.95|14313.58|14193.58|10
1627489290000|2021-07-28 16:21:30|14314.23|14194.23|14314.34|14194.34|14314.61|14194.61|14313.99|14193.99|10
1627489300000|2021-07-28 16:21:40|14314.06|14194.06|14313.29|14193.29|14314.26|14194.26|14313.29|14193.29|10
1627489310000|2021-07-28 16:21:50|14313.49|14193.49|14311.06|14191.06|14313.49|14193.49|14311.06|14191.06|9
1627489320000|2021-07-28 16:22:00|14310.62|14190.62|14311.1|14191.1|14311.95|14191.95|14310.6|14190.6|9
1627489330000|2021-07-28 16:22:10|14311.04|14191.04|14308.91|14188.91|14311.04|14191.04|14308.91|14188.91|10
1627489340000|2021-07-28 16:22:20|14310.76|14190.76|14311.35|14191.35|14311.35|14191.35|14310.26|14190.26|10
1627489350000|2021-07-28 16:22:30|14311.45|14191.45|14312.89|14192.89|14313.08|14193.08|14311.45|14191.45|10
1627489360000|2021-07-28 16:22:40|14313.82|14193.82|14314.79|14194.79|14314.79|14194.79|14313.82|14193.82|9
1627489370000|2021-07-28 16:22:50|14314.74|14194.74|14316.46|14196.46|14316.46|14196.46|14314.74|14194.74|10
1627489380000|2021-07-28 16:23:00|14316.27|14196.27|14316.74|14196.74|14317.35|14197.35|14315.51|14195.51|9
1627489390000|2021-07-28 16:23:10|14316.84|14196.84|14320.01|14200.01|14320.06|14200.06|14316.84|14196.84|10
1627489400000|2021-07-28 16:23:20|14321.48|14201.48|14321.35|14201.35|14322.42|14202.42|14321.35|14201.35|9
1627489410000|2021-07-28 16:23:30|14320.97|14200.97|14321.75|14201.75|14321.75|14201.75|14320.97|14200.97|10
1627489420000|2021-07-28 16:23:40|14321.54|14201.54|14321.7|14201.7|14321.97|14201.97|14321.51|14201.51|10
1627489430000|2021-07-28 16:23:50|14321.41|14201.41|14320.25|14200.25|14321.41|14201.41|14320.18|14200.18|10
1627489440000|2021-07-28 16:24:00|14319.02|14199.02|14316.6|14196.6|14319.02|14199.02|14316.43|14196.43|10
1627489450000|2021-07-28 16:24:10|14316.64|14196.64|14319.56|14199.56|14319.58|14199.58|14316.64|14196.64|10
1627489460000|2021-07-28 16:24:20|14318.28|14198.28|14320.58|14200.58|14320.58|14200.58|14318.28|14198.28|9
1627489470000|2021-07-28 16:24:30|14321.56|14201.56|14324.63|14204.63|14324.7|14204.7|14321.56|14201.56|10
1627489480000|2021-07-28 16:24:40|14324.84|14204.84|14329.82|14209.82|14329.82|14209.82|14324.84|14204.84|10
1627489490000|2021-07-28 16:24:50|14331.13|14211.13|14332.38|14212.38|14332.95|14212.95|14331.13|14211.13|9
1627489500000|2021-07-28 16:25:00|14332.39|14212.39|14336.11|14216.11|14336.57|14216.57|14332.39|14212.39|10
1627489510000|2021-07-28 16:25:10|14336.65|14216.65|14339.22|14219.22|14339.22|14219.22|14336.65|14216.65|10
1627489520000|2021-07-28 16:25:20|14340.74|14220.74|14340.28|14220.28|14340.74|14220.74|14338.73|14218.73|10
1627489530000|2021-07-28 16:25:30|14340.46|14220.46|14338.69|14218.69|14340.89|14220.89|14338.14|14218.14|9
1627489540000|2021-07-28 16:25:40|14338.35|14218.35|14339.75|14219.75|14339.86|14219.86|14338.35|14218.35|9
1627489550000|2021-07-28 16:25:50|14339.34|14219.34|14339.64|14219.64|14340.29|14220.29|14339.18|14219.18|9
1627489560000|2021-07-28 16:26:00|14339.47|14219.47|14338.95|14218.95|14339.47|14219.47|14338.63|14218.63|9
1627489570000|2021-07-28 16:26:10|14340.17|14220.17|14340.23|14220.23|14340.23|14220.23|14338.93|14218.93|8
1627489580000|2021-07-28 16:26:20|14340.24|14220.24|14341.67|14221.67|14341.67|14221.67|14339.52|14219.52|10
1627489590000|2021-07-28 16:26:30|14342.03|14222.03|14345.49|14225.49|14345.49|14225.49|14342.03|14222.03|10
1627489600000|2021-07-28 16:26:40|14346.76|14226.76|14349.7|14229.7|14349.7|14229.7|14346.76|14226.76|10
1627489610000|2021-07-28 16:26:50|14350|14230|14350.78|14230.78|14351.28|14231.28|14349.89|14229.89|10
1627489620000|2021-07-28 16:27:00|14349.91|14229.91|14351.36|14231.36|14351.42|14231.42|14349.73|14229.73|9
1627489630000|2021-07-28 16:27:10|14351.45|14231.45|14349.24|14229.24|14351.47|14231.47|14349.24|14229.24|10
1627489640000|2021-07-28 16:27:20|14349.26|14229.26|14348.72|14228.72|14349.26|14229.26|14348.64|14228.64|9
1627489650000|2021-07-28 16:27:30|14349.05|14229.05|14351.46|14231.46|14351.46|14231.46|14349.05|14229.05|9
1627489660000|2021-07-28 16:27:40|14351.41|14231.41|14352.56|14232.56|14352.97|14232.97|14351.41|14231.41|10
1627489670000|2021-07-28 16:27:50|14352.53|14232.53|14352.05|14232.05|14352.73|14232.73|14352.05|14232.05|10
1627489680000|2021-07-28 16:28:00|14352.02|14232.02|14354.72|14234.72|14354.72|14234.72|14352|14232|10
1627489690000|2021-07-28 16:28:10|14353.73|14233.73|14359.6|14239.6|14359.6|14239.6|14353.73|14233.73|10
1627489700000|2021-07-28 16:28:20|14360.31|14240.31|14360.57|14240.57|14360.57|14240.57|14358.73|14238.73|9
1627489710000|2021-07-28 16:28:30|14361.06|14241.06|14360.85|14240.85|14362.59|14242.59|14360.85|14240.85|10
1627489720000|2021-07-28 16:28:40|14360.32|14240.32|14359.69|14239.69|14361.07|14241.07|14359.69|14239.69|10
1627489730000|2021-07-28 16:28:50|14359.84|14239.84|14356.94|14236.94|14359.84|14239.84|14356.94|14236.94|10
1627489740000|2021-07-28 16:29:00|14356.06|14236.06|14351.41|14231.41|14356.06|14236.06|14351.11|14231.11|10
1627489750000|2021-07-28 16:29:10|14351.26|14231.26|14353.28|14233.28|14353.28|14233.28|14351.26|14231.26|10
1627489760000|2021-07-28 16:29:20|14353.41|14233.41|14355.51|14235.51|14355.51|14235.51|14353.41|14233.41|10
1627489770000|2021-07-28 16:29:30|14355.39|14235.39|14354.56|14234.56|14355.39|14235.39|14354.42|14234.42|9
1627489780000|2021-07-28 16:29:40|14354.88|14234.88|14354.15|14234.15|14356.14|14236.14|14354.15|14234.15|9
1627489790000|2021-07-28 16:29:50|14354.04|14234.04|14353.67|14233.67|14354.15|14234.15|14353.67|14233.67|8
1627489800000|2021-07-28 16:30:00|14353.69|14233.69|14352.1|14232.1|14353.8|14233.8|14351.76|14231.76|10
1627489810000|2021-07-28 16:30:10|14351.75|14231.75|14349.25|14229.25|14351.75|14231.75|14349.25|14229.25|10
1627489820000|2021-07-28 16:30:20|14349.1|14229.1|14347.6|14227.6|14349.1|14229.1|14347.6|14227.6|9
1627489830000|2021-07-28 16:30:30|14347.38|14227.38|14346.02|14226.02|14347.38|14227.38|14345.63|14225.63|10
1627489840000|2021-07-28 16:30:40|14346.08|14226.08|14344.56|14224.56|14346.23|14226.23|14343.8|14223.8|10
1627489850000|2021-07-28 16:30:50|14344.39|14224.39|14347.12|14227.12|14348.13|14228.13|14344.39|14224.39|10
1627489860000|2021-07-28 16:31:00|14345.61|14225.61|14341.5|14221.5|14345.61|14225.61|14341.31|14221.31|10
1627489870000|2021-07-28 16:31:10|14340.37|14220.37|14338.59|14218.59|14340.37|14220.37|14338.5|14218.5|10
1627489880000|2021-07-28 16:31:20|14338.14|14218.14|14335.97|14215.97|14338.86|14218.86|14335.97|14215.97|10
1627489890000|2021-07-28 16:31:30|14336.48|14216.48|14341.36|14221.36|14341.36|14221.36|14336.48|14216.48|10
1627489900000|2021-07-28 16:31:40|14341.63|14221.63|14342.16|14222.16|14342.84|14222.84|14341.63|14221.63|8
1627489910000|2021-07-28 16:31:50|14341.79|14221.79|14342.11|14222.11|14342.29|14222.29|14341.79|14221.79|9
1627489920000|2021-07-28 16:32:00|14341.96|14221.96|14339.19|14219.19|14341.96|14221.96|14339.16|14219.16|10
1627489930000|2021-07-28 16:32:10|14338.99|14218.99|14339.28|14219.28|14339.65|14219.65|14338.9|14218.9|10
1627489940000|2021-07-28 16:32:20|14338.1|14218.1|14337|14217|14338.24|14218.24|14336.84|14216.84|10
1627489950000|2021-07-28 16:32:30|14338.15|14218.15|14336.3|14216.3|14338.17|14218.17|14336.3|14216.3|10
1627489960000|2021-07-28 16:32:40|14336.39|14216.39|14335.46|14215.46|14336.39|14216.39|14335.46|14215.46|9
1627489970000|2021-07-28 16:32:50|14335.4|14215.4|14335.14|14215.14|14336.23|14216.23|14335.08|14215.08|10
1627489980000|2021-07-28 16:33:00|14335.11|14215.11|14336.19|14216.19|14336.3|14216.3|14334.87|14214.87|9
1627489990000|2021-07-28 16:33:10|14336.64|14216.64|14338.24|14218.24|14338.24|14218.24|14336.5|14216.5|10
1627490000000|2021-07-28 16:33:20|14338.23|14218.23|14336.25|14216.25|14338.23|14218.23|14336.25|14216.25|9
1627490010000|2021-07-28 16:33:30|14337.09|14217.09|14336.11|14216.11|14337.09|14217.09|14335.49|14215.49|10
1627490020000|2021-07-28 16:33:40|14335.43|14215.43|14330.83|14210.83|14335.43|14215.43|14330.73|14210.73|10
1627490030000|2021-07-28 16:33:50|14329.28|14209.28|14325.94|14205.94|14329.28|14209.28|14325.94|14205.94|10
1627490040000|2021-07-28 16:34:00|14325.84|14205.84|14320.19|14200.19|14325.84|14205.84|14320.19|14200.19|10
1627490050000|2021-07-28 16:34:10|14319.74|14199.74|14319.95|14199.95|14320.31|14200.31|14319.13|14199.13|8
1627490060000|2021-07-28 16:34:20|14318.79|14198.79|14320.95|14200.95|14320.95|14200.95|14318.54|14198.54|9
1627490070000|2021-07-28 16:34:30|14320.79|14200.79|14323.13|14203.13|14323.13|14203.13|14320.79|14200.79|9
1627490080000|2021-07-28 16:34:40|14323.18|14203.18|14323.22|14203.22|14324.31|14204.31|14323.18|14203.18|10
1627490090000|2021-07-28 16:34:50|14323.61|14203.61|14327.37|14207.37|14327.37|14207.37|14323.46|14203.46|9
1627490100000|2021-07-28 16:35:00|14327.48|14207.48|14328.26|14208.26|14328.26|14208.26|14327.41|14207.41|6
1627490110000|2021-07-28 16:35:10|14327.38|14207.38|14325.28|14205.28|14327.51|14207.51|14325.28|14205.28|8
1627490120000|2021-07-28 16:35:20|14325.2|14205.2|14325.54|14205.54|14325.73|14205.73|14324.64|14204.64|9
1627490130000|2021-07-28 16:35:30|14325.6|14205.6|14325.15|14205.15|14325.6|14205.6|14325.07|14205.07|10
1627490140000|2021-07-28 16:35:40|14324.91|14204.91|14324.64|14204.64|14325.05|14205.05|14324.57|14204.57|10
1627490150000|2021-07-28 16:35:50|14323.76|14203.76|14324.85|14204.85|14324.85|14204.85|14323.76|14203.76|8
1627490160000|2021-07-28 16:36:00|14323.73|14203.73|14322.71|14202.71|14323.73|14203.73|14322.22|14202.22|10
1627490170000|2021-07-28 16:36:10|14321.93|14201.93|14321.77|14201.77|14322.27|14202.27|14321.35|14201.35|10
1627490180000|2021-07-28 16:36:20|14322|14202|14321.6|14201.6|14322.07|14202.07|14321.43|14201.43|10
1627490190000|2021-07-28 16:36:30|14321.79|14201.79|14322.83|14202.83|14322.83|14202.83|14320.41|14200.41|10
1627490200000|2021-07-28 16:36:40|14322.99|14202.99|14323.94|14203.94|14324.28|14204.28|14322.68|14202.68|9
1627490210000|2021-07-28 16:36:50|14323.23|14203.23|14328.74|14208.74|14328.74|14208.74|14323.09|14203.09|10
1627490220000|2021-07-28 16:37:00|14328.83|14208.83|14331.4|14211.4|14331.4|14211.4|14328.83|14208.83|10
1627490230000|2021-07-28 16:37:10|14329.84|14209.84|14331.93|14211.93|14331.93|14211.93|14329.66|14209.66|10
1627490240000|2021-07-28 16:37:20|14330.89|14210.89|14330.67|14210.67|14331.83|14211.83|14330.52|14210.52|10
1627490250000|2021-07-28 16:37:30|14330.92|14210.92|14331.63|14211.63|14332.24|14212.24|14330.92|14210.92|9
1627490260000|2021-07-28 16:37:40|14331.45|14211.45|14331.07|14211.07|14331.59|14211.59|14330.81|14210.81|10
1627490270000|2021-07-28 16:37:50|14330.77|14210.77|14331.73|14211.73|14331.73|14211.73|14330.77|14210.77|8
1627490280000|2021-07-28 16:38:00|14331.77|14211.77|14332.72|14212.72|14333|14213|14331.09|14211.09|10
1627490290000|2021-07-28 16:38:10|14332.86|14212.86|14331.44|14211.44|14332.87|14212.87|14330.83|14210.83|10
1627490300000|2021-07-28 16:38:20|14331.5|14211.5|14330.28|14210.28|14331.5|14211.5|14330.1|14210.1|9
1627490310000|2021-07-28 16:38:30|14330.18|14210.18|14329.87|14209.87|14330.18|14210.18|14329.87|14209.87|10
1627490320000|2021-07-28 16:38:40|14329.88|14209.88|14330.66|14210.66|14330.66|14210.66|14329.53|14209.53|9
1627490330000|2021-07-28 16:38:50|14329.76|14209.76|14329.57|14209.57|14330.19|14210.19|14329.57|14209.57|9
1627490340000|2021-07-28 16:39:00|14329.73|14209.73|14329.31|14209.31|14330.41|14210.41|14329.24|14209.24|9
1627490350000|2021-07-28 16:39:10|14329.36|14209.36|14328.21|14208.21|14329.91|14209.91|14328.21|14208.21|10
1627490360000|2021-07-28 16:39:20|14328.69|14208.69|14334.05|14214.05|14334.05|14214.05|14328.68|14208.68|10
1627490370000|2021-07-28 16:39:30|14334.17|14214.17|14336.23|14216.23|14337.23|14217.23|14334.17|14214.17|10
1627490380000|2021-07-28 16:39:40|14336.22|14216.22|14337.42|14217.42|14338.86|14218.86|14336.17|14216.17|10
1627490390000|2021-07-28 16:39:50|14337.44|14217.44|14337.48|14217.48|14337.48|14217.48|14336.88|14216.88|10
1627490400000|2021-07-28 16:40:00|14337.97|14217.97|14338.16|14218.16|14338.72|14218.72|14337.97|14217.97|10
1627490410000|2021-07-28 16:40:10|14338.29|14218.29|14338.5|14218.5|14339.14|14219.14|14337.72|14217.72|10
1627490420000|2021-07-28 16:40:20|14338.46|14218.46|14340.2|14220.2|14340.2|14220.2|14338.46|14218.46|9
1627490430000|2021-07-28 16:40:30|14340.24|14220.24|14339.24|14219.24|14340.24|14220.24|14339.18|14219.18|9
1627490440000|2021-07-28 16:40:40|14339.23|14219.23|14336.28|14216.28|14339.23|14219.23|14336.28|14216.28|10
1627490450000|2021-07-28 16:40:50|14335.56|14215.56|14333.09|14213.09|14335.56|14215.56|14333.09|14213.09|10
1627490460000|2021-07-28 16:41:00|14333.2|14213.2|14334.39|14214.39|14334.87|14214.87|14333.14|14213.14|9
1627490470000|2021-07-28 16:41:10|14334.32|14214.32|14335.72|14215.72|14335.72|14215.72|14334.32|14214.32|10
1627490480000|2021-07-28 16:41:20|14334.92|14214.92|14336.93|14216.93|14337.16|14217.16|14334.89|14214.89|9
1627490490000|2021-07-28 16:41:30|14336.64|14216.64|14337.39|14217.39|14337.58|14217.58|14336.64|14216.64|9
1627490500000|2021-07-28 16:41:40|14337.46|14217.46|14337.84|14217.84|14338.11|14218.11|14337.46|14217.46|9
1627490510000|2021-07-28 16:41:50|14336.99|14216.99|14337.77|14217.77|14337.77|14217.77|14336.99|14216.99|9
1627490520000|2021-07-28 16:42:00|14337.71|14217.71|14338.81|14218.81|14338.81|14218.81|14337.66|14217.66|10
1627490530000|2021-07-28 16:42:10|14338.68|14218.68|14340.63|14220.63|14340.73|14220.73|14338.68|14218.68|8
1627490540000|2021-07-28 16:42:20|14340.71|14220.71|14341.16|14221.16|14341.16|14221.16|14339.65|14219.65|8
1627490550000|2021-07-28 16:42:30|14341.2|14221.2|14344.02|14224.02|14344.14|14224.14|14341.2|14221.2|10
1627490560000|2021-07-28 16:42:40|14343.91|14223.91|14345.03|14225.03|14345.03|14225.03|14343.71|14223.71|10
1627490570000|2021-07-28 16:42:50|14345.35|14225.35|14346.05|14226.05|14346.05|14226.05|14345.19|14225.19|9
1627490580000|2021-07-28 16:43:00|14346.22|14226.22|14346.83|14226.83|14346.86|14226.86|14345.96|14225.96|9
1627490590000|2021-07-28 16:43:10|14347.17|14227.17|14346.99|14226.99|14348.2|14228.2|14346.99|14226.99|10
1627490600000|2021-07-28 16:43:20|14346.9|14226.9|14348.5|14228.5|14348.5|14228.5|14346.03|14226.03|10
1627490610000|2021-07-28 16:43:30|14349.14|14229.14|14352.75|14232.75|14352.75|14232.75|14349.14|14229.14|10
1627490620000|2021-07-28 16:43:40|14352.87|14232.87|14353.29|14233.29|14353.78|14233.78|14352.87|14232.87|10
1627490630000|2021-07-28 16:43:50|14354.32|14234.32|14354.65|14234.65|14354.79|14234.79|14353.67|14233.67|9
1627490640000|2021-07-28 16:44:00|14354.76|14234.76|14354.47|14234.47|14354.76|14234.76|14354.34|14234.34|9
1627490650000|2021-07-28 16:44:10|14353.37|14233.37|14354.06|14234.06|14354.06|14234.06|14352.35|14232.35|10
1627490660000|2021-07-28 16:44:20|14352.13|14232.13|14349.57|14229.57|14352.13|14232.13|14349.17|14229.17|10
1627490670000|2021-07-28 16:44:30|14346.55|14226.55|14344.31|14224.31|14346.55|14226.55|14344.31|14224.31|10
1627490680000|2021-07-28 16:44:40|14345.22|14225.22|14342.58|14222.58|14345.22|14225.22|14342.58|14222.58|9
1627490690000|2021-07-28 16:44:50|14341.36|14221.36|14340.03|14220.03|14341.43|14221.43|14340.02|14220.02|10
1627490700000|2021-07-28 16:45:00|14340|14220|14342|14222|14342.05|14222.05|14339.82|14219.82|10
1627490710000|2021-07-28 16:45:10|14342.6|14222.6|14345.29|14225.29|14345.38|14225.38|14342.6|14222.6|10
1627490720000|2021-07-28 16:45:20|14345.42|14225.42|14347.03|14227.03|14347.03|14227.03|14345.36|14225.36|10
1627490730000|2021-07-28 16:45:30|14347.11|14227.11|14348.75|14228.75|14348.75|14228.75|14347.03|14227.03|10
1627490740000|2021-07-28 16:45:40|14348.24|14228.24|14345.62|14225.62|14348.24|14228.24|14345.62|14225.62|10
1627490750000|2021-07-28 16:45:50|14345.55|14225.55|14346.88|14226.88|14346.88|14226.88|14345.02|14225.02|10
1627490760000|2021-07-28 16:46:00|14346.87|14226.87|14347.42|14227.42|14347.51|14227.51|14346.5|14226.5|9
1627490770000|2021-07-28 16:46:10|14347.48|14227.48|14357.8|14237.8|14358.05|14238.05|14347.48|14227.48|10
1627490780000|2021-07-28 16:46:20|14357.9|14237.9|14362.48|14242.48|14362.48|14242.48|14357.9|14237.9|10
1627490790000|2021-07-28 16:46:30|14363.17|14243.17|14364.39|14244.39|14364.39|14244.39|14362.66|14242.66|10
1627490800000|2021-07-28 16:46:40|14365.18|14245.18|14371.56|14251.56|14372.48|14252.48|14365.18|14245.18|10
1627490810000|2021-07-28 16:46:50|14372.4|14252.4|14376.19|14256.19|14376.38|14256.38|14372.4|14252.4|10
1627490820000|2021-07-28 16:47:00|14376.38|14256.38|14373.22|14253.22|14376.38|14256.38|14373.04|14253.04|10
1627490830000|2021-07-28 16:47:10|14373.25|14253.25|14373.64|14253.64|14374.1|14254.1|14373.14|14253.14|10
1627490840000|2021-07-28 16:47:20|14371.97|14251.97|14373.22|14253.22|14373.22|14253.22|14371.09|14251.09|9
1627490850000|2021-07-28 16:47:30|14373.35|14253.35|14373.2|14253.2|14373.35|14253.35|14372.6|14252.6|10
1627490860000|2021-07-28 16:47:40|14374.05|14254.05|14379.01|14259.01|14379.01|14259.01|14373.96|14253.96|10
1627490870000|2021-07-28 16:47:50|14377.34|14257.34|14375.05|14255.05|14377.34|14257.34|14375.05|14255.05|9
1627490880000|2021-07-28 16:48:00|14374.65|14254.65|14376.9|14256.9|14376.9|14256.9|14374.32|14254.32|10
1627490890000|2021-07-28 16:48:10|14377.07|14257.07|14374.59|14254.59|14377.27|14257.27|14374.59|14254.59|10
1627490900000|2021-07-28 16:48:20|14375.19|14255.19|14375.54|14255.54|14375.69|14255.69|14374.93|14254.93|9
1627490910000|2021-07-28 16:48:30|14374.54|14254.54|14374.24|14254.24|14374.54|14254.54|14373.98|14253.98|10
1627490920000|2021-07-28 16:48:40|14374.12|14254.12|14376.51|14256.51|14376.51|14256.51|14373.74|14253.74|10
1627490930000|2021-07-28 16:48:50|14375.35|14255.35|14375.55|14255.55|14376.18|14256.18|14374.58|14254.58|10
1627490940000|2021-07-28 16:49:00|14375.65|14255.65|14374.55|14254.55|14375.75|14255.75|14374.55|14254.55|10
1627490950000|2021-07-28 16:49:10|14374.41|14254.41|14374.2|14254.2|14374.66|14254.66|14373.49|14253.49|10
1627490960000|2021-07-28 16:49:20|14375.12|14255.12|14371.24|14251.24|14375.16|14255.16|14371.24|14251.24|10
1627490970000|2021-07-28 16:49:30|14371|14251|14370.39|14250.39|14371.56|14251.56|14370.27|14250.27|10
1627490980000|2021-07-28 16:49:40|14370.34|14250.34|14368.31|14248.31|14370.34|14250.34|14368.31|14248.31|9
1627490990000|2021-07-28 16:49:50|14366.66|14246.66|14375.28|14255.28|14375.3|14255.3|14366.37|14246.37|10
1627491000000|2021-07-28 16:50:00|14376.79|14256.79|14374.82|14254.82|14377.76|14257.76|14374.82|14254.82|10
1627491010000|2021-07-28 16:50:10|14374.65|14254.65|14377.9|14257.9|14377.9|14257.9|14374.65|14254.65|10
1627491020000|2021-07-28 16:50:20|14379.38|14259.38|14378.17|14258.17|14380.03|14260.03|14378.08|14258.08|10
1627491030000|2021-07-28 16:50:30|14376.64|14256.64|14374.93|14254.93|14376.64|14256.64|14374.93|14254.93|10
1627491040000|2021-07-28 16:50:40|14374.44|14254.44|14377.05|14257.05|14377.05|14257.05|14374.44|14254.44|10
1627491050000|2021-07-28 16:50:50|14377.15|14257.15|14378.73|14258.73|14379.62|14259.62|14376.68|14256.68|10
1627491060000|2021-07-28 16:51:00|14378.78|14258.78|14379.58|14259.58|14379.73|14259.73|14378.64|14258.64|10
1627491070000|2021-07-28 16:51:10|14379.82|14259.82|14379.99|14259.99|14380.4|14260.4|14379.8|14259.8|10
1627491080000|2021-07-28 16:51:20|14379.98|14259.98|14379.18|14259.18|14379.98|14259.98|14378.82|14258.82|9
1627491090000|2021-07-28 16:51:30|14377.8|14257.8|14378.69|14258.69|14378.69|14258.69|14377.67|14257.67|10
1627491100000|2021-07-28 16:51:40|14378.16|14258.16|14376.11|14256.11|14378.31|14258.31|14376.11|14256.11|9
1627491110000|2021-07-28 16:51:50|14375.14|14255.14|14375.12|14255.12|14375.26|14255.26|14373.99|14253.99|10
1627491120000|2021-07-28 16:52:00|14374.62|14254.62|14379.43|14259.43|14379.43|14259.43|14374.59|14254.59|10
1627491130000|2021-07-28 16:52:10|14377.45|14257.45|14381.46|14261.46|14381.46|14261.46|14377.45|14257.45|10
1627491140000|2021-07-28 16:52:20|14381.84|14261.84|14388.85|14268.85|14388.85|14268.85|14381.72|14261.72|10
1627491150000|2021-07-28 16:52:30|14391.49|14271.49|14394.86|14274.86|14394.98|14274.98|14391.49|14271.49|9
1627491160000|2021-07-28 16:52:40|14395.42|14275.42|14398.4|14278.4|14398.53|14278.53|14394.9|14274.9|10
1627491170000|2021-07-28 16:52:50|14397.76|14277.76|14396.7|14276.7|14398.05|14278.05|14396.56|14276.56|10
1627491180000|2021-07-28 16:53:00|14396.6|14276.6|14394.68|14274.68|14396.6|14276.6|14394.47|14274.47|10
1627491190000|2021-07-28 16:53:10|14395.06|14275.06|14396.36|14276.36|14396.36|14276.36|14395.06|14275.06|10
1627491200000|2021-07-28 16:53:20|14394.42|14274.42|14404.87|14284.87|14405.23|14285.23|14394.42|14274.42|10
1627491210000|2021-07-28 16:53:30|14405.17|14285.17|14412.17|14292.17|14412.36|14292.36|14405.17|14285.17|10
1627491220000|2021-07-28 16:53:40|14410.97|14290.97|14409.49|14289.49|14412.35|14292.35|14409.49|14289.49|10
1627491230000|2021-07-28 16:53:50|14409.44|14289.44|14408.63|14288.63|14411.07|14291.07|14407.9|14287.9|10
1627491240000|2021-07-28 16:54:00|14407.23|14287.23|14404.62|14284.62|14407.23|14287.23|14404.06|14284.06|10
1627491250000|2021-07-28 16:54:10|14404.28|14284.28|14409.05|14289.05|14409.58|14289.58|14404.28|14284.28|10
1627491260000|2021-07-28 16:54:20|14410.85|14290.85|14411.19|14291.19|14411.81|14291.81|14410.12|14290.12|10
1627491270000|2021-07-28 16:54:30|14411.77|14291.77|14412.11|14292.11|14412.96|14292.96|14411.66|14291.66|10
1627491280000|2021-07-28 16:54:40|14412.73|14292.73|14413.36|14293.36|14413.41|14293.41|14412.44|14292.44|9
1627491290000|2021-07-28 16:54:50|14412.28|14292.28|14411.86|14291.86|14412.85|14292.85|14411.47|14291.47|10
1627491300000|2021-07-28 16:55:00|14412.02|14292.02|14412.61|14292.61|14412.61|14292.61|14411.48|14291.48|10
1627491310000|2021-07-28 16:55:10|14412.64|14292.64|14413.32|14293.32|14413.73|14293.73|14412.64|14292.64|10
1627491320000|2021-07-28 16:55:20|14413.63|14293.63|14413.23|14293.23|14414.3|14294.3|14413.23|14293.23|10
1627491330000|2021-07-28 16:55:30|14411.91|14291.91|14412.04|14292.04|14412.53|14292.53|14411.69|14291.69|8
1627491340000|2021-07-28 16:55:40|14411.77|14291.77|14410.92|14290.92|14412.29|14292.29|14410.74|14290.74|10
1627491350000|2021-07-28 16:55:50|14410.88|14290.88|14411.46|14291.46|14412.43|14292.43|14410.88|14290.88|10
1627491360000|2021-07-28 16:56:00|14411.55|14291.55|14408.71|14288.71|14411.55|14291.55|14408.69|14288.69|9
1627491370000|2021-07-28 16:56:10|14408.5|14288.5|14408.69|14288.69|14409.77|14289.77|14408.5|14288.5|10
1627491380000|2021-07-28 16:56:20|14408.73|14288.73|14405.65|14285.65|14409.51|14289.51|14405.36|14285.36|10
1627491390000|2021-07-28 16:56:30|14405.46|14285.46|14402.53|14282.53|14405.46|14285.46|14402.53|14282.53|10
1627491400000|2021-07-28 16:56:40|14403.07|14283.07|14399.72|14279.72|14403.22|14283.22|14399.72|14279.72|10
1627491410000|2021-07-28 16:56:50|14397.8|14277.8|14393.41|14273.41|14397.8|14277.8|14393.41|14273.41|10
1627491420000|2021-07-28 16:57:00|14393.94|14273.94|14393.49|14273.49|14393.95|14273.95|14393.48|14273.48|10
1627491430000|2021-07-28 16:57:10|14394.04|14274.04|14398.37|14278.37|14398.37|14278.37|14394.04|14274.04|10
1627491440000|2021-07-28 16:57:20|14397.11|14277.11|14398.43|14278.43|14398.49|14278.49|14397.11|14277.11|10
1627491450000|2021-07-28 16:57:30|14398.45|14278.45|14399.02|14279.02|14399.02|14279.02|14397.82|14277.82|10
1627491460000|2021-07-28 16:57:40|14399.98|14279.98|14400.4|14280.4|14400.96|14280.96|14399.98|14279.98|10
1627491470000|2021-07-28 16:57:50|14399.06|14279.06|14400.51|14280.51|14400.51|14280.51|14398.98|14278.98|9
1627491480000|2021-07-28 16:58:00|14400.06|14280.06|14398.17|14278.17|14400.09|14280.09|14398.17|14278.17|10
1627491490000|2021-07-28 16:58:10|14397.72|14277.72|14395.85|14275.85|14397.72|14277.72|14395.85|14275.85|9
1627491500000|2021-07-28 16:58:20|14395.62|14275.62|14396.28|14276.28|14396.28|14276.28|14394.32|14274.32|8
1627491510000|2021-07-28 16:58:30|14394.41|14274.41|14397.46|14277.46|14397.83|14277.83|14394.41|14274.41|10
1627491520000|2021-07-28 16:58:40|14398.17|14278.17|14400.61|14280.61|14400.85|14280.85|14398.17|14278.17|10
1627491530000|2021-07-28 16:58:50|14399.34|14279.34|14400.35|14280.35|14400.35|14280.35|14398.78|14278.78|10
1627491540000|2021-07-28 16:59:00|14400.3|14280.3|14399.45|14279.45|14400.33|14280.33|14399.45|14279.45|10
1627491550000|2021-07-28 16:59:10|14399.16|14279.16|14398.53|14278.53|14399.37|14279.37|14397.87|14277.87|10
1627491560000|2021-07-28 16:59:20|14398.3|14278.3|14397.97|14277.97|14398.3|14278.3|14396.6|14276.6|10
1627491570000|2021-07-28 16:59:30|14396.89|14276.89|14397.69|14277.69|14397.69|14277.69|14396.89|14276.89|8
1627491580000|2021-07-28 16:59:40|14397.67|14277.67|14399.12|14279.12|14399.12|14279.12|14397.67|14277.67|9
1627491590000|2021-07-28 16:59:50|14399.26|14279.26|14398.36|14278.36|14399.26|14279.26|14398.36|14278.36|8
1627491600000|2021-07-28 17:00:00|14397.43|14277.43|14397.05|14277.05|14398.14|14278.14|14396.42|14276.42|10
1627491610000|2021-07-28 17:00:10|14397.58|14277.58|14399.26|14279.26|14399.33|14279.33|14397.46|14277.46|10
1627491620000|2021-07-28 17:00:20|14399.98|14279.98|14396.76|14276.76|14400.17|14280.17|14396.76|14276.76|10
1627491630000|2021-07-28 17:00:30|14395.95|14275.95|14391.16|14271.16|14395.95|14275.95|14391.16|14271.16|10
1627491640000|2021-07-28 17:00:40|14391.14|14271.14|14389.42|14269.42|14391.14|14271.14|14388.94|14268.94|10
1627491650000|2021-07-28 17:00:50|14387|14267|14384.22|14264.22|14388.06|14268.06|14384.03|14264.03|10
1627491660000|2021-07-28 17:01:00|14384.39|14264.39|14381.72|14261.72|14384.39|14264.39|14381.72|14261.72|9
1627491670000|2021-07-28 17:01:10|14380.04|14260.04|14380.73|14260.73|14380.73|14260.73|14379.05|14259.05|9
1627491680000|2021-07-28 17:01:20|14380.69|14260.69|14381.02|14261.02|14382.14|14262.14|14379.95|14259.95|10
1627491690000|2021-07-28 17:01:30|14380.92|14260.92|14381.71|14261.71|14381.71|14261.71|14380.69|14260.69|9
1627491700000|2021-07-28 17:01:40|14380.62|14260.62|14380.42|14260.42|14381.01|14261.01|14380.01|14260.01|10
1627491710000|2021-07-28 17:01:50|14380.73|14260.73|14382.21|14262.21|14382.52|14262.52|14380.55|14260.55|10
1627491720000|2021-07-28 17:02:00|14382.29|14262.29|14383.01|14263.01|14383.25|14263.25|14381.26|14261.26|10
1627491730000|2021-07-28 17:02:10|14382.58|14262.58|14385.76|14265.76|14386.13|14266.13|14382.58|14262.58|10
1627491740000|2021-07-28 17:02:20|14385.95|14265.95|14384.54|14264.54|14386.19|14266.19|14384.54|14264.54|8
1627491750000|2021-07-28 17:02:30|14384.41|14264.41|14384.93|14264.93|14386.15|14266.15|14384.25|14264.25|10
1627491760000|2021-07-28 17:02:40|14384.52|14264.52|14384.09|14264.09|14385.05|14265.05|14384.09|14264.09|10
1627491770000|2021-07-28 17:02:50|14384.37|14264.37|14383.94|14263.94|14385.49|14265.49|14383.83|14263.83|9
1627491780000|2021-07-28 17:03:00|14385.1|14265.1|14385.2|14265.2|14385.36|14265.36|14385.1|14265.1|10
1627491790000|2021-07-28 17:03:10|14384.78|14264.78|14382.66|14262.66|14384.84|14264.84|14382.66|14262.66|10
1627491800000|2021-07-28 17:03:20|14382.6|14262.6|14381.25|14261.25|14382.6|14262.6|14381.25|14261.25|10
1627491810000|2021-07-28 17:03:30|14381.13|14261.13|14380.72|14260.72|14381.13|14261.13|14380.45|14260.45|9
1627491820000|2021-07-28 17:03:40|14380.64|14260.64|14381.4|14261.4|14381.4|14261.4|14380.57|14260.57|10
1627491830000|2021-07-28 17:03:50|14381.37|14261.37|14381.82|14261.82|14381.82|14261.82|14381.18|14261.18|9
1627491840000|2021-07-28 17:04:00|14381.94|14261.94|14381.63|14261.63|14381.94|14261.94|14381.44|14261.44|10
1627491850000|2021-07-28 17:04:10|14382.47|14262.47|14379.84|14259.84|14382.47|14262.47|14379.84|14259.84|10
1627491860000|2021-07-28 17:04:20|14380.08|14260.08|14379.42|14259.42|14380.43|14260.43|14379.42|14259.42|9
1627491870000|2021-07-28 17:04:30|14378.59|14258.59|14377.91|14257.91|14378.62|14258.62|14377.9|14257.9|10
1627491880000|2021-07-28 17:04:40|14377.79|14257.79|14377.45|14257.45|14378.06|14258.06|14377.45|14257.45|9
1627491890000|2021-07-28 17:04:50|14376.97|14256.97|14381.73|14261.73|14381.9|14261.9|14376.97|14256.97|9
1627491900000|2021-07-28 17:05:00|14382.03|14262.03|14381|14261|14382.08|14262.08|14380.35|14260.35|10
1627491910000|2021-07-28 17:05:10|14380.92|14260.92|14380.68|14260.68|14381.16|14261.16|14380.68|14260.68|9
1627491920000|2021-07-28 17:05:20|14381.13|14261.13|14381.75|14261.75|14383.01|14263.01|14381.13|14261.13|9
1627491930000|2021-07-28 17:05:30|14380.36|14260.36|14382.03|14262.03|14382.03|14262.03|14380.36|14260.36|7
1627491940000|2021-07-28 17:05:40|14384.27|14264.27|14385.39|14265.39|14385.39|14265.39|14383.72|14263.72|9
1627491950000|2021-07-28 17:05:50|14385.38|14265.38|14387.55|14267.55|14387.55|14267.55|14385.38|14265.38|8
1627491960000|2021-07-28 17:06:00|14387.87|14267.87|14389.3|14269.3|14389.3|14269.3|14387.08|14267.08|9
1627491970000|2021-07-28 17:06:10|14389.93|14269.93|14393.39|14273.39|14393.39|14273.39|14389.66|14269.66|10
1627491980000|2021-07-28 17:06:20|14393.96|14273.96|14396.26|14276.26|14396.53|14276.53|14393.96|14273.96|9
1627491990000|2021-07-28 17:06:30|14396.75|14276.75|14402.27|14282.27|14402.27|14282.27|14396.75|14276.75|10
1627492000000|2021-07-28 17:06:40|14402.28|14282.28|14403.72|14283.72|14403.78|14283.78|14401.7|14281.7|10
1627492010000|2021-07-28 17:06:50|14402.63|14282.63|14401.16|14281.16|14402.63|14282.63|14401.16|14281.16|10
1627492020000|2021-07-28 17:07:00|14400.85|14280.85|14402.84|14282.84|14402.91|14282.91|14400.85|14280.85|10
1627492030000|2021-07-28 17:07:10|14402.92|14282.92|14404.99|14284.99|14404.99|14284.99|14402.92|14282.92|10
1627492040000|2021-07-28 17:07:20|14404.97|14284.97|14405.48|14285.48|14405.81|14285.81|14404.97|14284.97|10
1627492050000|2021-07-28 17:07:30|14404.43|14284.43|14402.17|14282.17|14404.64|14284.64|14402.13|14282.13|10
1627492060000|2021-07-28 17:07:40|14401.92|14281.92|14400.58|14280.58|14401.92|14281.92|14400.28|14280.28|10
1627492070000|2021-07-28 17:07:50|14400.13|14280.13|14395.83|14275.83|14400.13|14280.13|14395.83|14275.83|9
1627492080000|2021-07-28 17:08:00|14395.66|14275.66|14392.04|14272.04|14395.66|14275.66|14392.04|14272.04|9
1627492090000|2021-07-28 17:08:10|14391.88|14271.88|14392.66|14272.66|14392.66|14272.66|14391.51|14271.51|9
1627492100000|2021-07-28 17:08:20|14391.85|14271.85|14393.6|14273.6|14393.6|14273.6|14391.85|14271.85|9
1627492110000|2021-07-28 17:08:30|14395.37|14275.37|14395.19|14275.19|14396.09|14276.09|14394.81|14274.81|10
1627492120000|2021-07-28 17:08:40|14396.51|14276.51|14397.87|14277.87|14397.87|14277.87|14396.51|14276.51|9
1627492130000|2021-07-28 17:08:50|14396.6|14276.6|14398.38|14278.38|14398.38|14278.38|14396.6|14276.6|9
1627492140000|2021-07-28 17:09:00|14398.39|14278.39|14399.28|14279.28|14400.07|14280.07|14398.39|14278.39|10
1627492150000|2021-07-28 17:09:10|14402.04|14282.04|14403.04|14283.04|14403.29|14283.29|14401.97|14281.97|10
1627492160000|2021-07-28 17:09:20|14402.84|14282.84|14414.38|14294.38|14414.38|14294.38|14402.84|14282.84|10
1627492170000|2021-07-28 17:09:30|14413.76|14293.76|14415.87|14295.87|14415.87|14295.87|14410.88|14290.88|10
1627492180000|2021-07-28 17:09:40|14416.06|14296.06|14412.28|14292.28|14419.23|14299.23|14412.28|14292.28|10
1627492190000|2021-07-28 17:09:50|14410.9|14290.9|14414.64|14294.64|14414.64|14294.64|14410.17|14290.17|9
1627492200000|2021-07-28 17:10:00|14415.09|14295.09|14413.31|14293.31|14415.09|14295.09|14413.31|14293.31|9
1627492210000|2021-07-28 17:10:10|14413.1|14293.1|14414.25|14294.25|14414.25|14294.25|14413.1|14293.1|10
1627492220000|2021-07-28 17:10:20|14413.37|14293.37|14418.59|14298.59|14418.59|14298.59|14413.32|14293.32|10
1627492230000|2021-07-28 17:10:30|14418.58|14298.58|14421.71|14301.71|14421.71|14301.71|14418.48|14298.48|10
1627492240000|2021-07-28 17:10:40|14421.75|14301.75|14422.95|14302.95|14423.36|14303.36|14421.56|14301.56|10
1627492250000|2021-07-28 17:10:50|14421.87|14301.87|14421.35|14301.35|14422.14|14302.14|14420.64|14300.64|10
1627492260000|2021-07-28 17:11:00|14421.64|14301.64|14422.81|14302.81|14423.02|14303.02|14421.64|14301.64|10
1627492270000|2021-07-28 17:11:10|14422.42|14302.42|14419.2|14299.2|14422.45|14302.45|14419.2|14299.2|10
1627492280000|2021-07-28 17:11:20|14419.05|14299.05|14419.95|14299.95|14420.06|14300.06|14419.05|14299.05|10
1627492290000|2021-07-28 17:11:30|14420.5|14300.5|14422.38|14302.38|14422.68|14302.68|14420.5|14300.5|9
1627492300000|2021-07-28 17:11:40|14422.28|14302.28|14425.31|14305.31|14425.31|14305.31|14422.06|14302.06|10
1627492310000|2021-07-28 17:11:50|14424.04|14304.04|14423.5|14303.5|14424.08|14304.08|14423.5|14303.5|10
1627492320000|2021-07-28 17:12:00|14423.45|14303.45|14424.23|14304.23|14424.23|14304.23|14423.33|14303.33|9
1627492330000|2021-07-28 17:12:10|14423.79|14303.79|14427.5|14307.5|14427.5|14307.5|14423.68|14303.68|10
1627492340000|2021-07-28 17:12:20|14427.2|14307.2|14424.94|14304.94|14427.2|14307.2|14424.94|14304.94|10
1627492350000|2021-07-28 17:12:30|14423.42|14303.42|14424.28|14304.28|14424.28|14304.28|14423.19|14303.19|10
1627492360000|2021-07-28 17:12:40|14423.67|14303.67|14422.52|14302.52|14423.67|14303.67|14422.52|14302.52|10
1627492370000|2021-07-28 17:12:50|14421.66|14301.66|14419.89|14299.89|14421.66|14301.66|14419.89|14299.89|8
1627492380000|2021-07-28 17:13:00|14420.58|14300.58|14422.49|14302.49|14422.49|14302.49|14420.58|14300.58|10
1627492390000|2021-07-28 17:13:10|14421.56|14301.56|14418.55|14298.55|14421.56|14301.56|14418.55|14298.55|9
1627492400000|2021-07-28 17:13:20|14419.01|14299.01|14417.92|14297.92|14419.01|14299.01|14417.92|14297.92|9
1627492410000|2021-07-28 17:13:30|14416.65|14296.65|14417.13|14297.13|14417.57|14297.57|14416.6|14296.6|10
1627492420000|2021-07-28 17:13:40|14415.98|14295.98|14415.71|14295.71|14416.97|14296.97|14415.71|14295.71|10
1627492430000|2021-07-28 17:13:50|14414.16|14294.16|14412.23|14292.23|14414.25|14294.25|14412.23|14292.23|10
1627492440000|2021-07-28 17:14:00|14411.79|14291.79|14411.33|14291.33|14412.99|14292.99|14411.33|14291.33|10
1627492450000|2021-07-28 17:14:10|14409.69|14289.69|14405.3|14285.3|14409.69|14289.69|14405.3|14285.3|9
1627492460000|2021-07-28 17:14:20|14405.54|14285.54|14403.82|14283.82|14405.56|14285.56|14403.52|14283.52|10
1627492470000|2021-07-28 17:14:30|14402.71|14282.71|14400.38|14280.38|14402.71|14282.71|14400.38|14280.38|9
1627492480000|2021-07-28 17:14:40|14400.14|14280.14|14399.96|14279.96|14400.22|14280.22|14398.7|14278.7|10
1627492490000|2021-07-28 17:14:50|14398.84|14278.84|14401|14281|14401|14281|14398.44|14278.44|10
1627492500000|2021-07-28 17:15:00|14401.77|14281.77|14403.48|14283.48|14403.65|14283.65|14401.77|14281.77|10
1627492510000|2021-07-28 17:15:10|14403.39|14283.39|14402.22|14282.22|14403.59|14283.59|14402.15|14282.15|10
1627492520000|2021-07-28 17:15:20|14403.26|14283.26|14403.91|14283.91|14403.91|14283.91|14402.67|14282.67|9
1627492530000|2021-07-28 17:15:30|14402.83|14282.83|14402.44|14282.44|14403.24|14283.24|14402.06|14282.06|10
1627492540000|2021-07-28 17:15:40|14402.52|14282.52|14400.04|14280.04|14402.94|14282.94|14400.04|14280.04|10
1627492550000|2021-07-28 17:15:50|14399.65|14279.65|14397.01|14277.01|14399.95|14279.95|14397.01|14277.01|10
1627492560000|2021-07-28 17:16:00|14397.13|14277.13|14397.52|14277.52|14397.66|14277.66|14395.89|14275.89|10
1627492570000|2021-07-28 17:16:10|14396.53|14276.53|14397.18|14277.18|14398.2|14278.2|14396.53|14276.53|9
1627492580000|2021-07-28 17:16:20|14397.14|14277.14|14400.69|14280.69|14400.69|14280.69|14396.5|14276.5|10
1627492590000|2021-07-28 17:16:30|14399.52|14279.52|14401.66|14281.66|14401.66|14281.66|14399.46|14279.46|10
1627492600000|2021-07-28 17:16:40|14401.67|14281.67|14402.27|14282.27|14402.35|14282.35|14401.67|14281.67|10
1627492610000|2021-07-28 17:16:50|14402.3|14282.3|14402.41|14282.41|14402.64|14282.64|14402.3|14282.3|7
1627492620000|2021-07-28 17:17:00|14402.5|14282.5|14402.78|14282.78|14402.78|14282.78|14402.45|14282.45|7
1627492630000|2021-07-28 17:17:10|14402.54|14282.54|14403.43|14283.43|14403.79|14283.79|14402.54|14282.54|9
1627492640000|2021-07-28 17:17:20|14403.52|14283.52|14404.57|14284.57|14404.57|14284.57|14403.32|14283.32|8
1627492650000|2021-07-28 17:17:30|14405.03|14285.03|14406.56|14286.56|14406.99|14286.99|14405.03|14285.03|9
1627492660000|2021-07-28 17:17:40|14406.99|14286.99|14405.77|14285.77|14407.66|14287.66|14405.59|14285.59|10
1627492670000|2021-07-28 17:17:50|14405.6|14285.6|14405.55|14285.55|14405.77|14285.77|14405.31|14285.31|10
1627492680000|2021-07-28 17:18:00|14405.87|14285.87|14406.84|14286.84|14406.84|14286.84|14405.85|14285.85|8
1627492690000|2021-07-28 17:18:10|14407.28|14287.28|14408.94|14288.94|14410.45|14290.45|14407.28|14287.28|10
1627492700000|2021-07-28 17:18:20|14409.34|14289.34|14408.37|14288.37|14409.34|14289.34|14407.99|14287.99|9
1627492710000|2021-07-28 17:18:30|14408.43|14288.43|14412.73|14292.73|14412.73|14292.73|14408.43|14288.43|10
1627492720000|2021-07-28 17:18:40|14413.52|14293.52|14414.44|14294.44|14414.44|14294.44|14413.45|14293.45|9
1627492730000|2021-07-28 17:18:50|14414.21|14294.21|14415.32|14295.32|14415.77|14295.77|14414.16|14294.16|9
1627492740000|2021-07-28 17:19:00|14414.2|14294.2|14414.46|14294.46|14414.46|14294.46|14414.12|14294.12|9
1627492750000|2021-07-28 17:19:10|14414.51|14294.51|14415.4|14295.4|14415.4|14295.4|14414.14|14294.14|10
1627492760000|2021-07-28 17:19:20|14415.79|14295.79|14415.79|14295.79|14416.17|14296.17|14415.15|14295.15|10
1627492770000|2021-07-28 17:19:30|14415.71|14295.71|14416.81|14296.81|14417.15|14297.15|14415.71|14295.71|9
1627492780000|2021-07-28 17:19:40|14416.64|14296.64|14415.58|14295.58|14417.01|14297.01|14415.58|14295.58|7
1627492790000|2021-07-28 17:19:50|14415.52|14295.52|14413.07|14293.07|14415.52|14295.52|14412.7|14292.7|10
1627492800000|2021-07-28 17:20:00|14412.82|14292.82|14413.59|14293.59|14415.13|14295.13|14412.82|14292.82|10
1627492810000|2021-07-28 17:20:10|14414.22|14294.22|14414.77|14294.77|14414.84|14294.84|14413.9|14293.9|10
1627492820000|2021-07-28 17:20:20|14414.85|14294.85|14416.8|14296.8|14416.8|14296.8|14414.85|14294.85|10
1627492830000|2021-07-28 17:20:30|14417.06|14297.06|14417.05|14297.05|14417.37|14297.37|14416.68|14296.68|10
1627492840000|2021-07-28 17:20:40|14417.44|14297.44|14417.96|14297.96|14419.19|14299.19|14417.44|14297.44|9
1627492850000|2021-07-28 17:20:50|14418.94|14298.94|14418.43|14298.43|14418.94|14298.94|14417.59|14297.59|9
1627492860000|2021-07-28 17:21:00|14418.32|14298.32|14419.53|14299.53|14419.53|14299.53|14418.21|14298.21|9
1627492870000|2021-07-28 17:21:10|14419.49|14299.49|14419.32|14299.32|14419.49|14299.49|14418.93|14298.93|9
1627492880000|2021-07-28 17:21:20|14419.38|14299.38|14414.99|14294.99|14419.38|14299.38|14414.99|14294.99|10
1627492890000|2021-07-28 17:21:30|14414.59|14294.59|14412.9|14292.9|14414.59|14294.59|14412.75|14292.75|9
1627492900000|2021-07-28 17:21:40|14412.96|14292.96|14411.94|14291.94|14412.96|14292.96|14411.94|14291.94|10
1627492910000|2021-07-28 17:21:50|14412.01|14292.01|14411.47|14291.47|14412.01|14292.01|14410.3|14290.3|9
1627492920000|2021-07-28 17:22:00|14409.9|14289.9|14408.75|14288.75|14409.9|14289.9|14408.75|14288.75|9
1627492930000|2021-07-28 17:22:10|14408.74|14288.74|14410.02|14290.02|14410.51|14290.51|14408.74|14288.74|10
1627492940000|2021-07-28 17:22:20|14408.94|14288.94|14408.44|14288.44|14409.46|14289.46|14408.44|14288.44|9
1627492950000|2021-07-28 17:22:30|14408.31|14288.31|14406.98|14286.98|14409.28|14289.28|14406.03|14286.03|10
1627492960000|2021-07-28 17:22:40|14408.32|14288.32|14405.96|14285.96|14408.63|14288.63|14405.96|14285.96|10
1627492970000|2021-07-28 17:22:50|14406.03|14286.03|14404.34|14284.34|14406.15|14286.15|14404.15|14284.15|10
1627492980000|2021-07-28 17:23:00|14404.23|14284.23|14404.61|14284.61|14404.61|14284.61|14403.77|14283.77|10
1627492990000|2021-07-28 17:23:10|14405.29|14285.29|14407.65|14287.65|14407.65|14287.65|14404.66|14284.66|10
1627493000000|2021-07-28 17:23:20|14407.52|14287.52|14407.06|14287.06|14408.51|14288.51|14407.06|14287.06|9
1627493010000|2021-07-28 17:23:30|14406.87|14286.87|14409.46|14289.46|14409.46|14289.46|14406.87|14286.87|10
1627493020000|2021-07-28 17:23:40|14409.79|14289.79|14411.96|14291.96|14411.96|14291.96|14409.79|14289.79|10
1627493030000|2021-07-28 17:23:50|14412.4|14292.4|14413.92|14293.92|14415.22|14295.22|14411.34|14291.34|10
1627493040000|2021-07-28 17:24:00|14414.35|14294.35|14414.45|14294.45|14414.78|14294.78|14413.24|14293.24|10
1627493050000|2021-07-28 17:24:10|14414.69|14294.69|14415.24|14295.24|14415.31|14295.31|14414.64|14294.64|9
1627493060000|2021-07-28 17:24:20|14415.27|14295.27|14417.4|14297.4|14417.4|14297.4|14415.27|14295.27|10
1627493070000|2021-07-28 17:24:30|14417.28|14297.28|14418.07|14298.07|14419.34|14299.34|14417.21|14297.21|9
1627493080000|2021-07-28 17:24:40|14417.95|14297.95|14417.98|14297.98|14418.17|14298.17|14417.78|14297.78|9
1627493090000|2021-07-28 17:24:50|14419.19|14299.19|14419.68|14299.68|14419.68|14299.68|14418.39|14298.39|8
1627493100000|2021-07-28 17:25:00|14420.41|14300.41|14418.57|14298.57|14420.41|14300.41|14418.57|14298.57|10
1627493110000|2021-07-28 17:25:10|14418.1|14298.1|14417.49|14297.49|14418.52|14298.52|14417.15|14297.15|10
1627493120000|2021-07-28 17:25:20|14417.11|14297.11|14420.16|14300.16|14420.16|14300.16|14417.11|14297.11|10
1627493130000|2021-07-28 17:25:30|14420.18|14300.18|14420|14300|14420.97|14300.97|14419.36|14299.36|10
1627493140000|2021-07-28 17:25:40|14420.24|14300.24|14421.36|14301.36|14422.29|14302.29|14420.24|14300.24|9
1627493150000|2021-07-28 17:25:50|14421.16|14301.16|14422.11|14302.11|14422.12|14302.12|14420.51|14300.51|9
1627493160000|2021-07-28 17:26:00|14421.78|14301.78|14420.3|14300.3|14422.21|14302.21|14420.3|14300.3|9
1627493170000|2021-07-28 17:26:10|14420.22|14300.22|14422.68|14302.68|14422.68|14302.68|14419.28|14299.28|10
1627493180000|2021-07-28 17:26:20|14423.04|14303.04|14420.7|14300.7|14423.04|14303.04|14420.7|14300.7|10
1627493190000|2021-07-28 17:26:30|14419.54|14299.54|14418.62|14298.62|14420.76|14300.76|14418.42|14298.42|10
1627493200000|2021-07-28 17:26:40|14417.45|14297.45|14413.59|14293.59|14417.45|14297.45|14413.59|14293.59|10
1627493210000|2021-07-28 17:26:50|14413.72|14293.72|14413.95|14293.95|14414.12|14294.12|14413.4|14293.4|10
1627493220000|2021-07-28 17:27:00|14412.81|14292.81|14408.16|14288.16|14412.81|14292.81|14408.16|14288.16|10
1627493230000|2021-07-28 17:27:10|14407.85|14287.85|14404.75|14284.75|14407.85|14287.85|14404.49|14284.49|10
1627493240000|2021-07-28 17:27:20|14403.99|14283.99|14378.72|14258.72|14403.99|14283.99|14378.72|14258.72|10
1627493250000|2021-07-28 17:27:30|14374.55|14254.55|14357.85|14237.85|14374.55|14254.55|14357.85|14237.85|10
1627493260000|2021-07-28 17:27:40|14352.7|14232.7|14335.21|14215.21|14352.7|14232.7|14333.41|14213.41|10
1627493270000|2021-07-28 17:27:50|14335.43|14215.43|14319.38|14199.38|14335.58|14215.58|14319.38|14199.38|10
1627493280000|2021-07-28 17:28:00|14313.47|14193.47|14303.94|14183.94|14313.47|14193.47|14303.75|14183.75|10
1627493290000|2021-07-28 17:28:10|14304.05|14184.05|14274.49|14154.49|14304.05|14184.05|14274.49|14154.49|10
1627493300000|2021-07-28 17:28:20|14271.7|14151.7|14258.15|14138.15|14271.7|14151.7|14258.15|14138.15|10
1627493310000|2021-07-28 17:28:30|14256.38|14136.38|14250.93|14130.93|14256.56|14136.56|14250.93|14130.93|10
1627493320000|2021-07-28 17:28:40|14249.76|14129.76|14253.83|14133.83|14253.83|14133.83|14248.22|14128.22|10
1627493330000|2021-07-28 17:28:50|14255.4|14135.4|14261.48|14141.48|14261.48|14141.48|14252.36|14132.36|10
1627493340000|2021-07-28 17:29:00|14262.76|14142.76|14271.55|14151.55|14271.55|14151.55|14262.76|14142.76|10
1627493350000|2021-07-28 17:29:10|14272.65|14152.65|14272|14152|14276.37|14156.37|14272|14152|10
1627493360000|2021-07-28 17:29:20|14269.43|14149.43|14258.73|14138.73|14269.43|14149.43|14258.69|14138.69|10
1627493370000|2021-07-28 17:29:30|14257.59|14137.59|14246.76|14126.76|14257.59|14137.59|14246.76|14126.76|10
1627493380000|2021-07-28 17:29:40|14246.69|14126.69|14241.12|14121.12|14247.3|14127.3|14241.12|14121.12|10
1627493390000|2021-07-28 17:29:50|14240.14|14120.14|14235.17|14115.17|14240.53|14120.53|14234.93|14114.93|9
1627493400000|2021-07-28 17:30:00|14235.58|14115.58|14232.6|14112.6|14235.58|14115.58|14232.17|14112.17|10
1627493410000|2021-07-28 17:30:10|14232.01|14112.01|14230.98|14110.98|14232.01|14112.01|14230.54|14110.54|10
1627493420000|2021-07-28 17:30:20|14232.66|14112.66|14244.74|14124.74|14244.74|14124.74|14232.6|14112.6|10
1627493430000|2021-07-28 17:30:30|14246.71|14126.71|14250.52|14130.52|14250.52|14130.52|14246.71|14126.71|10
1627493440000|2021-07-28 17:30:40|14249.87|14129.87|14252.76|14132.76|14252.76|14132.76|14248.63|14128.63|10
1627493450000|2021-07-28 17:30:50|14254.48|14134.48|14256.97|14136.97|14256.97|14136.97|14254.1|14134.1|10
1627493460000|2021-07-28 17:31:00|14256.24|14136.24|14254.64|14134.64|14257.92|14137.92|14254.64|14134.64|10
1627493470000|2021-07-28 17:31:10|14252.31|14132.31|14245.92|14125.92|14252.31|14132.31|14245.92|14125.92|10
1627493480000|2021-07-28 17:31:20|14245.6|14125.6|14242.39|14122.39|14245.6|14125.6|14242.39|14122.39|10
1627493490000|2021-07-28 17:31:30|14240.73|14120.73|14231.67|14111.67|14240.74|14120.74|14231.67|14111.67|10
1627493500000|2021-07-28 17:31:40|14231.33|14111.33|14215.9|14095.9|14231.33|14111.33|14215.9|14095.9|10
1627493510000|2021-07-28 17:31:50|14214.8|14094.8|14203.25|14083.25|14215.09|14095.09|14203.25|14083.25|10
1627493520000|2021-07-28 17:32:00|14201.7|14081.7|14197.1|14077.1|14202.41|14082.41|14197.1|14077.1|10
1627493530000|2021-07-28 17:32:10|14196.82|14076.82|14197.28|14077.28|14197.42|14077.42|14196.35|14076.35|10
1627493540000|2021-07-28 17:32:20|14198.43|14078.43|14197.54|14077.54|14199.25|14079.25|14197.54|14077.54|10
1627493550000|2021-07-28 17:32:30|14197.09|14077.09|14194.07|14074.07|14197.09|14077.09|14194.07|14074.07|10
1627493560000|2021-07-28 17:32:40|14193.25|14073.25|14179.59|14059.59|14193.25|14073.25|14179.59|14059.59|10
1627493570000|2021-07-28 17:32:50|14177.48|14057.48|14172.67|14052.67|14177.48|14057.48|14169.68|14049.68|10
1627493580000|2021-07-28 17:33:00|14173.82|14053.82|14175.79|14055.79|14175.79|14055.79|14173.82|14053.82|10
1627493590000|2021-07-28 17:33:10|14175.62|14055.62|14177.87|14057.87|14177.87|14057.87|14175.2|14055.2|10
1627493600000|2021-07-28 17:33:20|14177.49|14057.49|14180.16|14060.16|14180.16|14060.16|14176.49|14056.49|9
1627493610000|2021-07-28 17:33:30|14180.77|14060.77|14179.89|14059.89|14181.79|14061.79|14179.89|14059.89|10
1627493620000|2021-07-28 17:33:40|14179.42|14059.42|14180.37|14060.37|14180.37|14060.37|14178.37|14058.37|10
1627493630000|2021-07-28 17:33:50|14182.24|14062.24|14185.45|14065.45|14185.71|14065.71|14182.24|14062.24|10
1627493640000|2021-07-28 17:34:00|14185.1|14065.1|14183.93|14063.93|14185.1|14065.1|14183.33|14063.33|10
1627493650000|2021-07-28 17:34:10|14183.73|14063.73|14187.51|14067.51|14187.51|14067.51|14182.27|14062.27|9
1627493660000|2021-07-28 17:34:20|14187.31|14067.31|14190.27|14070.27|14190.45|14070.45|14187.31|14067.31|10
1627493670000|2021-07-28 17:34:30|14190.87|14070.87|14188.82|14068.82|14191.19|14071.19|14188.3|14068.3|10
1627493680000|2021-07-28 17:34:40|14189.14|14069.14|14186.39|14066.39|14189.22|14069.22|14186.39|14066.39|10
1627493690000|2021-07-28 17:34:50|14185.41|14065.41|14178.89|14058.89|14185.41|14065.41|14178.89|14058.89|10
1627493700000|2021-07-28 17:35:00|14177.87|14057.87|14173.88|14053.88|14177.87|14057.87|14172.6|14052.6|10
1627493710000|2021-07-28 17:35:10|14174.86|14054.86|14172.86|14052.86|14174.86|14054.86|14172.79|14052.79|9
1627493720000|2021-07-28 17:35:20|14172.61|14052.61|14173.53|14053.53|14174.45|14054.45|14172.47|14052.47|10
1627493730000|2021-07-28 17:35:30|14173.16|14053.16|14167.36|14047.36|14173.16|14053.16|14166.6|14046.6|10
1627493740000|2021-07-28 17:35:40|14167.08|14047.08|14165.99|14045.99|14167.16|14047.16|14165.55|14045.55|10
1627493750000|2021-07-28 17:35:50|14163.59|14043.59|14145.35|14025.35|14163.59|14043.59|14145.35|14025.35|10
1627493760000|2021-07-28 17:36:00|14146.55|14026.55|14149.3|14029.3|14149.3|14029.3|14144.41|14024.41|10
1627493770000|2021-07-28 17:36:10|14150.14|14030.14|14154.68|14034.68|14154.68|14034.68|14150.14|14030.14|10
1627493780000|2021-07-28 17:36:20|14158|14038|14155.93|14035.93|14158.59|14038.59|14155.65|14035.65|10
1627493790000|2021-07-28 17:36:30|14155.34|14035.34|14155.84|14035.84|14156.1|14036.1|14153.4|14033.4|10
1627493800000|2021-07-28 17:36:40|14155.47|14035.47|14156.19|14036.19|14156.93|14036.93|14155.47|14035.47|10
1627493810000|2021-07-28 17:36:50|14155.19|14035.19|14154.37|14034.37|14155.74|14035.74|14153.41|14033.41|9
1627493820000|2021-07-28 17:37:00|14152.52|14032.52|14153.71|14033.71|14153.71|14033.71|14152.15|14032.15|10
1627493830000|2021-07-28 17:37:10|14156.25|14036.25|14170.35|14050.35|14170.35|14050.35|14156.25|14036.25|10
1627493840000|2021-07-28 17:37:20|14170.72|14050.72|14175.21|14055.21|14175.21|14055.21|14170.72|14050.72|10
1627493850000|2021-07-28 17:37:30|14176.15|14056.15|14173.08|14053.08|14177.73|14057.73|14173.08|14053.08|10
1627493860000|2021-07-28 17:37:40|14172.27|14052.27|14175.98|14055.98|14175.98|14055.98|14172.11|14052.11|10
1627493870000|2021-07-28 17:37:50|14176.39|14056.39|14173.11|14053.11|14176.41|14056.41|14172.17|14052.17|10
1627493880000|2021-07-28 17:38:00|14168.18|14048.18|14153.77|14033.77|14168.18|14048.18|14153.44|14033.44|10
1627493890000|2021-07-28 17:38:10|14148.33|14028.33|14138.36|14018.36|14148.33|14028.33|14138.36|14018.36|10
1627493900000|2021-07-28 17:38:20|14136.19|14016.19|14130.35|14010.35|14136.19|14016.19|14129.32|14009.32|10
1627493910000|2021-07-28 17:38:30|14130.86|14010.86|14135.16|14015.16|14135.68|14015.68|14130.86|14010.86|10
1627493920000|2021-07-28 17:38:40|14135.21|14015.21|14136.47|14016.47|14137.42|14017.42|14131.53|14011.53|10
1627493930000|2021-07-28 17:38:50|14135.35|14015.35|14137.23|14017.23|14137.85|14017.85|14135.27|14015.27|10
1627493940000|2021-07-28 17:39:00|14139.29|14019.29|14140.5|14020.5|14141.31|14021.31|14138.98|14018.98|10
1627493950000|2021-07-28 17:39:10|14140.8|14020.8|14142.47|14022.47|14142.49|14022.49|14139.66|14019.66|10
1627493960000|2021-07-28 17:39:20|14141.28|14021.28|14139|14019|14141.98|14021.98|14139|14019|10
1627493970000|2021-07-28 17:39:30|14137.8|14017.8|14139.36|14019.36|14139.36|14019.36|14136.44|14016.44|10
1627493980000|2021-07-28 17:39:40|14139.82|14019.82|14145.12|14025.12|14145.12|14025.12|14139.82|14019.82|9
1627493990000|2021-07-28 17:39:50|14146.01|14026.01|14146.4|14026.4|14147.62|14027.62|14145.92|14025.92|9
1627494000000|2021-07-28 17:40:00|14146.69|14026.69|14148.5|14028.5|14148.5|14028.5|14146.69|14026.69|10
1627494010000|2021-07-28 17:40:10|14148.96|14028.96|14147.59|14027.59|14150|14030|14146.92|14026.92|10
1627494020000|2021-07-28 17:40:20|14146.81|14026.81|14142.56|14022.56|14146.81|14026.81|14142.56|14022.56|10
1627494030000|2021-07-28 17:40:30|14142.31|14022.31|14139.56|14019.56|14142.31|14022.31|14139.54|14019.54|10
1627494040000|2021-07-28 17:40:40|14139.3|14019.3|14138.28|14018.28|14139.3|14019.3|14137.67|14017.67|10
1627494050000|2021-07-28 17:40:50|14138.06|14018.06|14137.67|14017.67|14138.06|14018.06|14136.99|14016.99|10
1627494060000|2021-07-28 17:41:00|14137.68|14017.68|14137.82|14017.82|14137.82|14017.82|14136.82|14016.82|10
1627494070000|2021-07-28 17:41:10|14137.55|14017.55|14136.35|14016.35|14137.55|14017.55|14134.65|14014.65|10
1627494080000|2021-07-28 17:41:20|14136.77|14016.77|14137.56|14017.56|14138.14|14018.14|14136.69|14016.69|10
1627494090000|2021-07-28 17:41:30|14138.6|14018.6|14133.64|14013.64|14138.6|14018.6|14133.64|14013.64|10
1627494100000|2021-07-28 17:41:40|14134.17|14014.17|14126.55|14006.55|14134.17|14014.17|14126.55|14006.55|10
1627494110000|2021-07-28 17:41:50|14126.53|14006.53|14119.52|13999.52|14126.53|14006.53|14119.52|13999.52|10
1627494120000|2021-07-28 17:42:00|14119.73|13999.73|14109.71|13989.71|14119.73|13999.73|14109.71|13989.71|10
1627494130000|2021-07-28 17:42:10|14108.94|13988.94|14102.32|13982.32|14109.58|13989.58|14102.31|13982.31|10
1627494140000|2021-07-28 17:42:20|14102.03|13982.03|14094.55|13974.55|14102.03|13982.03|14093.92|13973.92|10
1627494150000|2021-07-28 17:42:30|14094.05|13974.05|14093.63|13973.63|14094.05|13974.05|14092.56|13972.56|10
1627494160000|2021-07-28 17:42:40|14093.53|13973.53|14091.43|13971.43|14094.19|13974.19|14091.4|13971.4|10
1627494170000|2021-07-28 17:42:50|14090.92|13970.92|14084.56|13964.56|14091.04|13971.04|14084.56|13964.56|10
1627494180000|2021-07-28 17:43:00|14083.21|13963.21|14082.24|13962.24|14083.76|13963.76|14080.45|13960.45|10
1627494190000|2021-07-28 17:43:10|14080.28|13960.28|14066.56|13946.56|14080.28|13960.28|14066.56|13946.56|10
1627494200000|2021-07-28 17:43:20|14068.3|13948.3|14067.72|13947.72|14069.23|13949.23|14065.48|13945.48|10
1627494210000|2021-07-28 17:43:30|14067.83|13947.83|14067.3|13947.3|14068.1|13948.1|14065.08|13945.08|10
1627494220000|2021-07-28 17:43:40|14067.4|13947.4|14071.47|13951.47|14071.47|13951.47|14067.4|13947.4|10
1627494230000|2021-07-28 17:43:50|14071.11|13951.11|14077.53|13957.53|14077.68|13957.68|14071.11|13951.11|10
1627494240000|2021-07-28 17:44:00|14078.64|13958.64|14084.26|13964.26|14084.26|13964.26|14078.64|13958.64|10
1627494250000|2021-07-28 17:44:10|14086.04|13966.04|14090.28|13970.28|14090.28|13970.28|14086.04|13966.04|10
1627494260000|2021-07-28 17:44:20|14090.59|13970.59|14093.26|13973.26|14093.85|13973.85|14090.59|13970.59|10
1627494270000|2021-07-28 17:44:30|14092.64|13972.64|14092.48|13972.48|14093.32|13973.32|14091.92|13971.92|9
1627494280000|2021-07-28 17:44:40|14092.21|13972.21|14093.69|13973.69|14094.48|13974.48|14092.21|13972.21|10
1627494290000|2021-07-28 17:44:50|14093.7|13973.7|14097.68|13977.68|14097.68|13977.68|14093.7|13973.7|10
1627494300000|2021-07-28 17:45:00|14097.57|13977.57|14100.63|13980.63|14100.63|13980.63|14097.57|13977.57|10
1627494310000|2021-07-28 17:45:10|14100.93|13980.93|14098.78|13978.78|14101.38|13981.38|14098.52|13978.52|10
1627494320000|2021-07-28 17:45:20|14099.21|13979.21|14098.53|13978.53|14099.21|13979.21|14096.78|13976.78|10
1627494330000|2021-07-28 17:45:30|14098.06|13978.06|14101.74|13981.74|14101.74|13981.74|14097.73|13977.73|10
1627494340000|2021-07-28 17:45:40|14102.46|13982.46|14110.72|13990.72|14110.72|13990.72|14102.46|13982.46|10
1627494350000|2021-07-28 17:45:50|14111.02|13991.02|14112.07|13992.07|14112.07|13992.07|14110.69|13990.69|10
1627494360000|2021-07-28 17:46:00|14112.4|13992.4|14116.36|13996.36|14116.36|13996.36|14112.17|13992.17|9
1627494370000|2021-07-28 17:46:10|14115.04|13995.04|14113.08|13993.08|14115.04|13995.04|14113.03|13993.03|10
1627494380000|2021-07-28 17:46:20|14113.35|13993.35|14117.31|13997.31|14117.31|13997.31|14113.35|13993.35|10
1627494390000|2021-07-28 17:46:30|14117.52|13997.52|14118.77|13998.77|14119.04|13999.04|14117.52|13997.52|9
1627494400000|2021-07-28 17:46:40|14119.02|13999.02|14119.42|13999.42|14120.06|14000.06|14118.62|13998.62|10
1627494410000|2021-07-28 17:46:50|14119.86|13999.86|14117.06|13997.06|14119.86|13999.86|14117.03|13997.03|10
1627494420000|2021-07-28 17:47:00|14116.12|13996.12|14115.49|13995.49|14116.35|13996.35|14115.49|13995.49|10
1627494430000|2021-07-28 17:47:10|14115.53|13995.53|14118.97|13998.97|14118.97|13998.97|14115.33|13995.33|10
1627494440000|2021-07-28 17:47:20|14119.08|13999.08|14121.31|14001.31|14121.31|14001.31|14119.08|13999.08|10
1627494450000|2021-07-28 17:47:30|14121.45|14001.45|14121.82|14001.82|14122.16|14002.16|14121.45|14001.45|10
1627494460000|2021-07-28 17:47:40|14122.21|14002.21|14123.2|14003.2|14123.2|14003.2|14121.94|14001.94|10
1627494470000|2021-07-28 17:47:50|14123.27|14003.27|14123.47|14003.47|14123.58|14003.58|14123.12|14003.12|9
1627494480000|2021-07-28 17:48:00|14123.49|14003.49|14127.93|14007.93|14128.18|14008.18|14123.49|14003.49|9
1627494490000|2021-07-28 17:48:10|14128.44|14008.44|14131.14|14011.14|14131.81|14011.81|14128.44|14008.44|10
1627494500000|2021-07-28 17:48:20|14134.49|14014.49|14136.77|14016.77|14136.8|14016.8|14134.09|14014.09|10
1627494510000|2021-07-28 17:48:30|14136.07|14016.07|14136.37|14016.37|14136.85|14016.85|14135.92|14015.92|10
1627494520000|2021-07-28 17:48:40|14136.01|14016.01|14134.41|14014.41|14136.01|14016.01|14134.41|14014.41|9
1627494530000|2021-07-28 17:48:50|14132.54|14012.54|14133.54|14013.54|14133.54|14013.54|14132.26|14012.26|10
1627494540000|2021-07-28 17:49:00|14133.6|14013.6|14134.01|14014.01|14134.44|14014.44|14133.57|14013.57|10
1627494550000|2021-07-28 17:49:10|14134.21|14014.21|14133.15|14013.15|14134.33|14014.33|14132.08|14012.08|10
1627494560000|2021-07-28 17:49:20|14132.84|14012.84|14129.76|14009.76|14132.84|14012.84|14129.76|14009.76|10
1627494570000|2021-07-28 17:49:30|14129.66|14009.66|14121.81|14001.81|14129.66|14009.66|14121.81|14001.81|10
1627494580000|2021-07-28 17:49:40|14121.65|14001.65|14119.85|13999.85|14121.65|14001.65|14119.77|13999.77|10
1627494590000|2021-07-28 17:49:50|14119.62|13999.62|14114.92|13994.92|14119.62|13999.62|14114.92|13994.92|10
1627494600000|2021-07-28 17:50:00|14114.04|13994.04|14109.31|13989.31|14114.04|13994.04|14109.2|13989.2|9
1627494610000|2021-07-28 17:50:10|14108.47|13988.47|14106.13|13986.13|14110.92|13990.92|14106.13|13986.13|10
1627494620000|2021-07-28 17:50:20|14106.61|13986.61|14097.03|13977.03|14106.61|13986.61|14096.77|13976.77|10
1627494630000|2021-07-28 17:50:30|14097.09|13977.09|14094.5|13974.5|14097.09|13977.09|14092.55|13972.55|10
1627494640000|2021-07-28 17:50:40|14094.49|13974.49|14099.5|13979.5|14099.5|13979.5|14094.49|13974.49|10
1627494650000|2021-07-28 17:50:50|14099.28|13979.28|14093.43|13973.43|14099.28|13979.28|14093.43|13973.43|10
1627494660000|2021-07-28 17:51:00|14093.49|13973.49|14088.49|13968.49|14094.04|13974.04|14088.49|13968.49|10
1627494670000|2021-07-28 17:51:10|14086.16|13966.16|14078.73|13958.73|14086.16|13966.16|14078.32|13958.32|10
1627494680000|2021-07-28 17:51:20|14078.27|13958.27|14063.36|13943.36|14078.27|13958.27|14063.36|13943.36|10
1627494690000|2021-07-28 17:51:30|14062.24|13942.24|14051.11|13931.11|14062.24|13942.24|14048.34|13928.34|10
1627494700000|2021-07-28 17:51:40|14050.81|13930.81|14050.13|13930.13|14050.81|13930.81|14047.48|13927.48|10
1627494710000|2021-07-28 17:51:50|14050.36|13930.36|14050.04|13930.04|14050.8|13930.8|14049.11|13929.11|10
1627494720000|2021-07-28 17:52:00|14051.23|13931.23|14049.03|13929.03|14051.35|13931.35|14049.03|13929.03|10
1627494730000|2021-07-28 17:52:10|14048.73|13928.73|14039.01|13919.01|14048.98|13928.98|14039.01|13919.01|10
1627494740000|2021-07-28 17:52:20|14038.43|13918.43|14033.26|13913.26|14038.43|13918.43|14033.26|13913.26|10
1627494750000|2021-07-28 17:52:30|14033.52|13913.52|14036.7|13916.7|14036.81|13916.81|14033.52|13913.52|10
1627494760000|2021-07-28 17:52:40|14035.82|13915.82|14038.4|13918.4|14038.4|13918.4|14035.82|13915.82|10
1627494770000|2021-07-28 17:52:50|14036.67|13916.67|14032.76|13912.76|14036.67|13916.67|14032.76|13912.76|10
1627494780000|2021-07-28 17:53:00|14030.25|13910.25|14014.48|13894.48|14030.25|13910.25|14014.36|13894.36|10
1627494790000|2021-07-28 17:53:10|14015.92|13895.92|14019.26|13899.26|14019.26|13899.26|14014.76|13894.76|10
1627494800000|2021-07-28 17:53:20|14019.82|13899.82|14008.76|13888.76|14019.82|13899.82|14008.76|13888.76|10
1627494810000|2021-07-28 17:53:30|14007.72|13887.72|14006.86|13886.86|14007.72|13887.72|14005.09|13885.09|10
1627494820000|2021-07-28 17:53:40|14006.07|13886.07|14008.7|13888.7|14008.7|13888.7|14005.18|13885.18|10
1627494830000|2021-07-28 17:53:50|14009.9|13889.9|14021.65|13901.65|14021.65|13901.65|14009.9|13889.9|10
1627494840000|2021-07-28 17:54:00|14021.49|13901.49|14026.19|13906.19|14026.19|13906.19|14021.49|13901.49|10
1627494850000|2021-07-28 17:54:10|14025.24|13905.24|14026.52|13906.52|14027.18|13907.18|14024.64|13904.64|10
1627494860000|2021-07-28 17:54:20|14026.91|13906.91|14031.41|13911.41|14031.41|13911.41|14026.91|13906.91|10
1627494870000|2021-07-28 17:54:30|14032.08|13912.08|14034.05|13914.05|14034.05|13914.05|14032.04|13912.04|10
1627494880000|2021-07-28 17:54:40|14035.17|13915.17|14036.43|13916.43|14036.43|13916.43|14034.97|13914.97|9
1627494890000|2021-07-28 17:54:50|14036.48|13916.48|14036.62|13916.62|14037.65|13917.65|14036.02|13916.02|10
1627494900000|2021-07-28 17:55:00|14036.73|13916.73|14040.64|13920.64|14040.64|13920.64|14036.73|13916.73|10
1627494910000|2021-07-28 17:55:10|14040.97|13920.97|14045.34|13925.34|14045.48|13925.48|14040.97|13920.97|10
1627494920000|2021-07-28 17:55:20|14044.69|13924.69|14047.94|13927.94|14047.94|13927.94|14044.69|13924.69|9
1627494930000|2021-07-28 17:55:30|14048.42|13928.42|14052.21|13932.21|14053.33|13933.33|14048.42|13928.42|10
1627494940000|2021-07-28 17:55:40|14052.42|13932.42|14048.23|13928.23|14052.42|13932.42|14048.23|13928.23|10
1627494950000|2021-07-28 17:55:50|14048.12|13928.12|14043.46|13923.46|14048.35|13928.35|14043.46|13923.46|10
1627494960000|2021-07-28 17:56:00|14043.39|13923.39|14044.5|13924.5|14044.5|13924.5|14043.15|13923.15|10
1627494970000|2021-07-28 17:56:10|14044.55|13924.55|14041.13|13921.13|14044.55|13924.55|14040.73|13920.73|10
1627494980000|2021-07-28 17:56:20|14041.38|13921.38|14034.98|13914.98|14041.38|13921.38|14034.98|13914.98|10
1627494990000|2021-07-28 17:56:30|14033.24|13913.24|14024.16|13904.16|14033.24|13913.24|14024.16|13904.16|10
1627495000000|2021-07-28 17:56:40|14024.05|13904.05|14019.38|13899.38|14024.05|13904.05|14018.03|13898.03|10
1627495010000|2021-07-28 17:56:50|14017.44|13897.44|14020.45|13900.45|14020.45|13900.45|14017.18|13897.18|10
1627495020000|2021-07-28 17:57:00|14020.54|13900.54|14024.22|13904.22|14024.22|13904.22|14020.54|13900.54|10
1627495030000|2021-07-28 17:57:10|14025.48|13905.48|14023.49|13903.49|14026.08|13906.08|14023.49|13903.49|10
1627495040000|2021-07-28 17:57:20|14023.3|13903.3|14021.15|13901.15|14023.3|13903.3|14020.49|13900.49|10
1627495050000|2021-07-28 17:57:30|14021.17|13901.17|14025.58|13905.58|14025.58|13905.58|14021.17|13901.17|10
1627495060000|2021-07-28 17:57:40|14026.33|13906.33|14027.59|13907.59|14027.85|13907.85|14026.33|13906.33|10
1627495070000|2021-07-28 17:57:50|14028|13908|14028.35|13908.35|14028.93|13908.93|14026.83|13906.83|10
1627495080000|2021-07-28 17:58:00|14027.38|13907.38|14030.95|13910.95|14030.95|13910.95|14027.35|13907.35|10
1627495090000|2021-07-28 17:58:10|14032.6|13912.6|14038.79|13918.79|14040.53|13920.53|14032.6|13912.6|10
1627495100000|2021-07-28 17:58:20|14038.19|13918.19|14034.45|13914.45|14038.19|13918.19|14034.45|13914.45|10
1627495110000|2021-07-28 17:58:30|14034.44|13914.44|14034.48|13914.48|14034.63|13914.63|14032.79|13912.79|10
1627495120000|2021-07-28 17:58:40|14035.19|13915.19|14034.75|13914.75|14035.92|13915.92|14034.75|13914.75|10
1627495130000|2021-07-28 17:58:50|14034.55|13914.55|14032.73|13912.73|14034.71|13914.71|14032.45|13912.45|10
1627495140000|2021-07-28 17:59:00|14033.22|13913.22|14031.46|13911.46|14033.7|13913.7|14031.46|13911.46|10
1627495150000|2021-07-28 17:59:10|14031.22|13911.22|14030.93|13910.93|14031.48|13911.48|14029.9|13909.9|10
1627495160000|2021-07-28 17:59:20|14032.24|13912.24|14030.84|13910.84|14032.36|13912.36|14030.84|13910.84|10
1627495170000|2021-07-28 17:59:30|14030.38|13910.38|14028.07|13908.07|14030.38|13910.38|14026.96|13906.96|10
1627495180000|2021-07-28 17:59:40|14027.2|13907.2|14021.89|13901.89|14027.2|13907.2|14021.89|13901.89|10
1627495190000|2021-07-28 17:59:50|14021.69|13901.69|14021.74|13901.74|14022.76|13902.76|14021.51|13901.51|10
1627495200000|2021-07-28 18:00:00|14020.81|13900.81|14018.32|13898.32|14021.53|13901.53|14018.32|13898.32|10
1627495210000|2021-07-28 18:00:10|14018.2|13898.2|14001.9|13881.9|14018.2|13898.2|14001.9|13881.9|10
1627495220000|2021-07-28 18:00:20|14001.79|13881.79|13992.71|13872.71|14001.79|13881.79|13992.71|13872.71|10
1627495230000|2021-07-28 18:00:30|13994.08|13874.08|13992.38|13872.38|13994.08|13874.08|13988.76|13868.76|10
1627495240000|2021-07-28 18:00:40|13991.16|13871.16|13996.64|13876.64|13999.09|13879.09|13991.09|13871.09|10
1627495250000|2021-07-28 18:00:50|13995.93|13875.93|13990|13870|13996.29|13876.29|13990|13870|10
1627495260000|2021-07-28 18:01:00|13989.99|13869.99|13989.07|13869.07|13989.99|13869.99|13986.77|13866.77|10
1627495270000|2021-07-28 18:01:10|13990.3|13870.3|13993.54|13873.54|13998.93|13878.93|13990.3|13870.3|10
1627495280000|2021-07-28 18:01:20|13993.5|13873.5|13998.4|13878.4|13998.4|13878.4|13993.5|13873.5|10
1627495290000|2021-07-28 18:01:30|13998.59|13878.59|14008.12|13888.12|14008.12|13888.12|13998.59|13878.59|10
1627495300000|2021-07-28 18:01:40|14008.16|13888.16|14021.26|13901.26|14021.26|13901.26|14008.16|13888.16|10
1627495310000|2021-07-28 18:01:50|14021.95|13901.95|14034.84|13914.84|14034.84|13914.84|14021.95|13901.95|10
1627495320000|2021-07-28 18:02:00|14034.45|13914.45|14041.24|13921.24|14041.24|13921.24|14034.38|13914.38|10
1627495330000|2021-07-28 18:02:10|14041.89|13921.89|14050.8|13930.8|14050.8|13930.8|14041.89|13921.89|10
1627495340000|2021-07-28 18:02:20|14050.3|13930.3|14057.82|13937.82|14059.11|13939.11|14050.3|13930.3|10
1627495350000|2021-07-28 18:02:30|14060.29|13940.29|14061.07|13941.07|14061.89|13941.89|14060.15|13940.15|10
1627495360000|2021-07-28 18:02:40|14061.04|13941.04|14066.53|13946.53|14066.53|13946.53|14061.04|13941.04|10
1627495370000|2021-07-28 18:02:50|14066.59|13946.59|14069.54|13949.54|14070.6|13950.6|14066.59|13946.59|10
1627495380000|2021-07-28 18:03:00|14070.62|13950.62|14072.55|13952.55|14072.55|13952.55|14070.15|13950.15|10
1627495390000|2021-07-28 18:03:10|14072.94|13952.94|14079.54|13959.54|14079.54|13959.54|14072.94|13952.94|10
1627495400000|2021-07-28 18:03:20|14078.88|13958.88|14078.47|13958.47|14080.34|13960.34|14078.04|13958.04|10
1627495410000|2021-07-28 18:03:30|14079.67|13959.67|14087.86|13967.86|14087.86|13967.86|14078.62|13958.62|9
1627495420000|2021-07-28 18:03:40|14091.74|13971.74|14095.34|13975.34|14095.86|13975.86|14090.85|13970.85|10
1627495430000|2021-07-28 18:03:50|14095.77|13975.77|14099.08|13979.08|14099.08|13979.08|14095|13975|10
1627495440000|2021-07-28 18:04:00|14098.76|13978.76|14096.94|13976.94|14099.46|13979.46|14096.49|13976.49|10
1627495450000|2021-07-28 18:04:10|14096.92|13976.92|14093.91|13973.91|14097.36|13977.36|14093.91|13973.91|10
1627495460000|2021-07-28 18:04:20|14093.88|13973.88|14096.2|13976.2|14096.2|13976.2|14093.88|13973.88|10
1627495470000|2021-07-28 18:04:30|14096.96|13976.96|14100.44|13980.44|14100.46|13980.46|14096.96|13976.96|10
1627495480000|2021-07-28 18:04:40|14099.43|13979.43|14098.87|13978.87|14100.03|13980.03|14098.87|13978.87|10
1627495490000|2021-07-28 18:04:50|14099.03|13979.03|14096.21|13976.21|14099.7|13979.7|14096.21|13976.21|10
1627495500000|2021-07-28 18:05:00|14096.02|13976.02|14092.29|13972.29|14096.02|13976.02|14092.29|13972.29|9
1627495510000|2021-07-28 18:05:10|14092.51|13972.51|14090.65|13970.65|14092.79|13972.79|14090.55|13970.55|10
1627495520000|2021-07-28 18:05:20|14090.45|13970.45|14093.7|13973.7|14093.7|13973.7|14090.08|13970.08|8
1627495530000|2021-07-28 18:05:30|14093.72|13973.72|14097.47|13977.47|14097.47|13977.47|14093.71|13973.71|10
1627495540000|2021-07-28 18:05:40|14098.16|13978.16|14103.14|13983.14|14103.14|13983.14|14098.16|13978.16|10
1627495550000|2021-07-28 18:05:50|14103.82|13983.82|14104.8|13984.8|14104.97|13984.97|14103.82|13983.82|10
1627495560000|2021-07-28 18:06:00|14104.84|13984.84|14107.8|13987.8|14107.96|13987.96|14104.84|13984.84|10
1627495570000|2021-07-28 18:06:10|14107.87|13987.87|14117.11|13997.11|14117.11|13997.11|14107.84|13987.84|10
1627495580000|2021-07-28 18:06:20|14117.19|13997.19|14117.11|13997.11|14117.44|13997.44|14116.38|13996.38|9
1627495590000|2021-07-28 18:06:30|14116.35|13996.35|14117.97|13997.97|14117.97|13997.97|14114.66|13994.66|10
1627495600000|2021-07-28 18:06:40|14117.61|13997.61|14126.13|14006.13|14126.13|14006.13|14117.61|13997.61|10
1627495610000|2021-07-28 18:06:50|14127.53|14007.53|14129.53|14009.53|14129.9|14009.9|14127.53|14007.53|10
1627495620000|2021-07-28 18:07:00|14130|14010|14131.45|14011.45|14131.45|14011.45|14129.73|14009.73|10
1627495630000|2021-07-28 18:07:10|14132.12|14012.12|14130.67|14010.67|14133.01|14013.01|14130.67|14010.67|10
1627495640000|2021-07-28 18:07:20|14129.26|14009.26|14128.57|14008.57|14130.67|14010.67|14128.57|14008.57|10
1627495650000|2021-07-28 18:07:30|14128.54|14008.54|14125.98|14005.98|14128.54|14008.54|14125.98|14005.98|10
1627495660000|2021-07-28 18:07:40|14125.25|14005.25|14125.76|14005.76|14125.86|14005.86|14125.25|14005.25|10
1627495670000|2021-07-28 18:07:50|14126.28|14006.28|14126.48|14006.48|14127.06|14007.06|14126.11|14006.11|10
1627495680000|2021-07-28 18:08:00|14126.25|14006.25|14126.07|14006.07|14126.25|14006.25|14125.62|14005.62|10
1627495690000|2021-07-28 18:08:10|14126.1|14006.1|14127.76|14007.76|14129.06|14009.06|14126.1|14006.1|10
1627495700000|2021-07-28 18:08:20|14126.91|14006.91|14122.56|14002.56|14126.95|14006.95|14122.56|14002.56|10
1627495710000|2021-07-28 18:08:30|14122.16|14002.16|14121.7|14001.7|14122.45|14002.45|14121.3|14001.3|10
1627495720000|2021-07-28 18:08:40|14121.51|14001.51|14113.61|13993.61|14121.77|14001.77|14113.61|13993.61|10
1627495730000|2021-07-28 18:08:50|14114.01|13994.01|14114.9|13994.9|14115.05|13995.05|14113.08|13993.08|10
1627495740000|2021-07-28 18:09:00|14114.83|13994.83|14112.68|13992.68|14116.2|13996.2|14112.68|13992.68|10
1627495750000|2021-07-28 18:09:10|14112.65|13992.65|14113.18|13993.18|14114.2|13994.2|14112.65|13992.65|10
1627495760000|2021-07-28 18:09:20|14113.29|13993.29|14114.14|13994.14|14114.14|13994.14|14113.17|13993.17|10
1627495770000|2021-07-28 18:09:30|14114.59|13994.59|14118.8|13998.8|14118.8|13998.8|14114.59|13994.59|9
1627495780000|2021-07-28 18:09:40|14119.42|13999.42|14120.58|14000.58|14120.99|14000.99|14119.28|13999.28|10
1627495790000|2021-07-28 18:09:50|14120.92|14000.92|14122.27|14002.27|14122.27|14002.27|14120.52|14000.52|10
1627495800000|2021-07-28 18:10:00|14122.35|14002.35|14122.21|14002.21|14122.35|14002.35|14120.93|14000.93|10
1627495810000|2021-07-28 18:10:10|14124.87|14004.87|14127|14007|14127|14007|14124.87|14004.87|10
1627495820000|2021-07-28 18:10:20|14126.65|14006.65|14129.91|14009.91|14129.91|14009.91|14126.65|14006.65|10
1627495830000|2021-07-28 18:10:30|14129.94|14009.94|14130.46|14010.46|14130.5|14010.5|14129.94|14009.94|9
1627495840000|2021-07-28 18:10:40|14130.19|14010.19|14128.96|14008.96|14130.19|14010.19|14128.51|14008.51|10
1627495850000|2021-07-28 18:10:50|14128.98|14008.98|14129.61|14009.61|14129.98|14009.98|14128.98|14008.98|9
1627495860000|2021-07-28 18:11:00|14129.63|14009.63|14131.34|14011.34|14131.34|14011.34|14129.63|14009.63|10
1627495870000|2021-07-28 18:11:10|14131.57|14011.57|14131.2|14011.2|14132.1|14012.1|14131.2|14011.2|10
1627495880000|2021-07-28 18:11:20|14129.42|14009.42|14129.27|14009.27|14129.89|14009.89|14129.2|14009.2|10
1627495890000|2021-07-28 18:11:30|14129.53|14009.53|14129.74|14009.74|14129.74|14009.74|14129.45|14009.45|9
1627495900000|2021-07-28 18:11:40|14129.75|14009.75|14134.28|14014.28|14134.28|14014.28|14129.75|14009.75|10
1627495910000|2021-07-28 18:11:50|14134.82|14014.82|14136.38|14016.38|14136.38|14016.38|14134.82|14014.82|10
1627495920000|2021-07-28 18:12:00|14137.21|14017.21|14140.25|14020.25|14140.31|14020.31|14136.37|14016.37|10
1627495930000|2021-07-28 18:12:10|14140.85|14020.85|14140.41|14020.41|14141.12|14021.12|14140.08|14020.08|10
1627495940000|2021-07-28 18:12:20|14140.36|14020.36|14136.88|14016.88|14140.5|14020.5|14136.88|14016.88|10
1627495950000|2021-07-28 18:12:30|14136.7|14016.7|14133.23|14013.23|14136.7|14016.7|14132.81|14012.81|10
1627495960000|2021-07-28 18:12:40|14133.64|14013.64|14140.08|14020.08|14140.08|14020.08|14133.64|14013.64|10
1627495970000|2021-07-28 18:12:50|14139.98|14019.98|14145.42|14025.42|14145.42|14025.42|14139.98|14019.98|10
1627495980000|2021-07-28 18:13:00|14145.38|14025.38|14148.13|14028.13|14148.13|14028.13|14145.3|14025.3|10
1627495990000|2021-07-28 18:13:10|14148.56|14028.56|14149.13|14029.13|14150.06|14030.06|14148.48|14028.48|10
1627496000000|2021-07-28 18:13:20|14148.9|14028.9|14148.38|14028.38|14150.23|14030.23|14147.97|14027.97|10
1627496010000|2021-07-28 18:13:30|14148.12|14028.12|14148.77|14028.77|14150.55|14030.55|14148.12|14028.12|10
1627496020000|2021-07-28 18:13:40|14149.04|14029.04|14154.72|14034.72|14154.72|14034.72|14149.04|14029.04|10
1627496030000|2021-07-28 18:13:50|14155.72|14035.72|14157.29|14037.29|14157.42|14037.42|14155.72|14035.72|10
1627496040000|2021-07-28 18:14:00|14159.59|14039.59|14164.19|14044.19|14164.19|14044.19|14159.59|14039.59|10
1627496050000|2021-07-28 18:14:10|14164.22|14044.22|14170.53|14050.53|14170.53|14050.53|14163.73|14043.73|9
1627496060000|2021-07-28 18:14:20|14170.67|14050.67|14171.11|14051.11|14171.11|14051.11|14167.72|14047.72|10
1627496070000|2021-07-28 18:14:30|14171.49|14051.49|14174.19|14054.19|14174.45|14054.45|14171.18|14051.18|10
1627496080000|2021-07-28 18:14:40|14174.16|14054.16|14175.35|14055.35|14175.36|14055.36|14174.12|14054.12|10
1627496090000|2021-07-28 18:14:50|14175.21|14055.21|14177.54|14057.54|14177.54|14057.54|14175.1|14055.1|10
1627496100000|2021-07-28 18:15:00|14176.27|14056.27|14174.68|14054.68|14176.27|14056.27|14172.63|14052.63|10
1627496110000|2021-07-28 18:15:10|14174.38|14054.38|14178.44|14058.44|14178.44|14058.44|14173.99|14053.99|10
1627496120000|2021-07-28 18:15:20|14178.95|14058.95|14178.42|14058.42|14179.23|14059.23|14178.15|14058.15|10
1627496130000|2021-07-28 18:15:30|14177.73|14057.73|14177.12|14057.12|14177.73|14057.73|14176.02|14056.02|10
1627496140000|2021-07-28 18:15:40|14177.28|14057.28|14187.33|14067.33|14187.33|14067.33|14177.28|14057.28|10
1627496150000|2021-07-28 18:15:50|14187.86|14067.86|14188.87|14068.87|14189.32|14069.32|14187.86|14067.86|10
1627496160000|2021-07-28 18:16:00|14189.21|14069.21|14189.32|14069.32|14190.23|14070.23|14187.67|14067.67|10
1627496170000|2021-07-28 18:16:10|14189.79|14069.79|14203.17|14083.17|14203.17|14083.17|14189.79|14069.79|10
1627496180000|2021-07-28 18:16:20|14202.94|14082.94|14208.76|14088.76|14208.76|14088.76|14202.94|14082.94|10
1627496190000|2021-07-28 18:16:30|14208.98|14088.98|14210.05|14090.05|14210.69|14090.69|14208.98|14088.98|10
1627496200000|2021-07-28 18:16:40|14210.26|14090.26|14213.24|14093.24|14213.24|14093.24|14210.1|14090.1|10
1627496210000|2021-07-28 18:16:50|14214.2|14094.2|14212.41|14092.41|14214.35|14094.35|14212.23|14092.23|10
1627496220000|2021-07-28 18:17:00|14212.11|14092.11|14210.34|14090.34|14212.11|14092.11|14210.34|14090.34|9
1627496230000|2021-07-28 18:17:10|14210.14|14090.14|14205.02|14085.02|14210.14|14090.14|14205.02|14085.02|10
1627496240000|2021-07-28 18:17:20|14204.43|14084.43|14203.53|14083.53|14204.43|14084.43|14203.37|14083.37|10
1627496250000|2021-07-28 18:17:30|14203.29|14083.29|14201.91|14081.91|14203.57|14083.57|14200.51|14080.51|10
1627496260000|2021-07-28 18:17:40|14202.03|14082.03|14208.64|14088.64|14208.64|14088.64|14202.03|14082.03|10
1627496270000|2021-07-28 18:17:50|14209.61|14089.61|14225.6|14105.6|14225.6|14105.6|14209.61|14089.61|10
1627496280000|2021-07-28 18:18:00|14225.14|14105.14|14225.87|14105.87|14227.94|14107.94|14225.14|14105.14|10
1627496290000|2021-07-28 18:18:10|14226.19|14106.19|14225.48|14105.48|14227.14|14107.14|14224.59|14104.59|10
1627496300000|2021-07-28 18:18:20|14225.16|14105.16|14221.2|14101.2|14225.16|14105.16|14221.2|14101.2|9
1627496310000|2021-07-28 18:18:30|14220.55|14100.55|14219.83|14099.83|14220.55|14100.55|14218.14|14098.14|10
1627496320000|2021-07-28 18:18:40|14220.8|14100.8|14222.35|14102.35|14223.01|14103.01|14220.8|14100.8|10
1627496330000|2021-07-28 18:18:50|14222.94|14102.94|14224.58|14104.58|14224.58|14104.58|14221.21|14101.21|10
1627496340000|2021-07-28 18:19:00|14224.53|14104.53|14238.29|14118.29|14238.29|14118.29|14224.53|14104.53|10
1627496350000|2021-07-28 18:19:10|14240.89|14120.89|14244.58|14124.58|14245|14125|14240.17|14120.17|10
1627496360000|2021-07-28 18:19:20|14246.26|14126.26|14248|14128|14248|14128|14245.98|14125.98|10
1627496370000|2021-07-28 18:19:30|14246.44|14126.44|14241.43|14121.43|14246.44|14126.44|14241.43|14121.43|10
1627496380000|2021-07-28 18:19:40|14239.93|14119.93|14228.11|14108.11|14239.93|14119.93|14228.11|14108.11|10
1627496390000|2021-07-28 18:19:50|14228.52|14108.52|14228.24|14108.24|14228.52|14108.52|14226.18|14106.18|10
1627496400000|2021-07-28 18:20:00|14227.83|14107.83|14222.5|14102.5|14228.12|14108.12|14222.5|14102.5|10
1627496410000|2021-07-28 18:20:10|14221.69|14101.69|14218.22|14098.22|14221.69|14101.69|14217.12|14097.12|10
1627496420000|2021-07-28 18:20:20|14218.61|14098.61|14216.9|14096.9|14218.61|14098.61|14216.9|14096.9|10
1627496430000|2021-07-28 18:20:30|14216.81|14096.81|14213.83|14093.83|14216.81|14096.81|14213.83|14093.83|10
1627496440000|2021-07-28 18:20:40|14215.36|14095.36|14214.39|14094.39|14215.71|14095.71|14214.39|14094.39|10
1627496450000|2021-07-28 18:20:50|14215.94|14095.94|14218.84|14098.84|14218.84|14098.84|14215.26|14095.26|10
1627496460000|2021-07-28 18:21:00|14218.82|14098.82|14218.97|14098.97|14219.3|14099.3|14218.01|14098.01|10
1627496470000|2021-07-28 18:21:10|14218.2|14098.2|14220.9|14100.9|14221.14|14101.14|14217.83|14097.83|10
1627496480000|2021-07-28 18:21:20|14220.63|14100.63|14225.34|14105.34|14225.34|14105.34|14220.63|14100.63|9
1627496490000|2021-07-28 18:21:30|14225.25|14105.25|14226.74|14106.74|14227.14|14107.14|14225.25|14105.25|9
1627496500000|2021-07-28 18:21:40|14226.15|14106.15|14228.49|14108.49|14229.21|14109.21|14226.15|14106.15|10
1627496510000|2021-07-28 18:21:50|14228.64|14108.64|14230.22|14110.22|14230.22|14110.22|14228.64|14108.64|8
1627496520000|2021-07-28 18:22:00|14230.32|14110.32|14229.94|14109.94|14231.01|14111.01|14229.94|14109.94|10
1627496530000|2021-07-28 18:22:10|14229.82|14109.82|14227.68|14107.68|14229.82|14109.82|14227.68|14107.68|10
1627496540000|2021-07-28 18:22:20|14228.7|14108.7|14228.83|14108.83|14229.95|14109.95|14228.7|14108.7|10
1627496550000|2021-07-28 18:22:30|14228.34|14108.34|14225.33|14105.33|14228.34|14108.34|14225.33|14105.33|9
1627496560000|2021-07-28 18:22:40|14225.29|14105.29|14221.49|14101.49|14225.35|14105.35|14221.49|14101.49|10
1627496570000|2021-07-28 18:22:50|14221.11|14101.11|14219.24|14099.24|14221.11|14101.11|14218.57|14098.57|10
1627496580000|2021-07-28 18:23:00|14219.18|14099.18|14218.37|14098.37|14219.53|14099.53|14218.34|14098.34|9
1627496590000|2021-07-28 18:23:10|14218.19|14098.19|14221.53|14101.53|14221.53|14101.53|14215.33|14095.33|10
1627496600000|2021-07-28 18:23:20|14224.54|14104.54|14224.51|14104.51|14225.38|14105.38|14223.5|14103.5|10
1627496610000|2021-07-28 18:23:30|14224.5|14104.5|14228.97|14108.97|14229.08|14109.08|14224.5|14104.5|10
1627496620000|2021-07-28 18:23:40|14228.5|14108.5|14229|14109|14230.62|14110.62|14227.91|14107.91|10
1627496630000|2021-07-28 18:23:50|14228.42|14108.42|14227.81|14107.81|14228.54|14108.54|14227.81|14107.81|10
1627496640000|2021-07-28 18:24:00|14227.47|14107.47|14225.03|14105.03|14227.47|14107.47|14224.31|14104.31|10
1627496650000|2021-07-28 18:24:10|14224.49|14104.49|14223.84|14103.84|14224.69|14104.69|14223.84|14103.84|9
1627496660000|2021-07-28 18:24:20|14223.39|14103.39|14221.56|14101.56|14223.44|14103.44|14221.42|14101.42|9
1627496670000|2021-07-28 18:24:30|14221.72|14101.72|14221.45|14101.45|14222.58|14102.58|14221.45|14101.45|9
1627496680000|2021-07-28 18:24:40|14221.43|14101.43|14223|14103|14223|14103|14221.21|14101.21|10
1627496690000|2021-07-28 18:24:50|14223.32|14103.32|14222.73|14102.73|14223.66|14103.66|14222.73|14102.73|10
1627496700000|2021-07-28 18:25:00|14222.61|14102.61|14220.87|14100.87|14222.78|14102.78|14220.59|14100.59|10
1627496710000|2021-07-28 18:25:10|14220.36|14100.36|14220.48|14100.48|14220.83|14100.83|14219.6|14099.6|10
1627496720000|2021-07-28 18:25:20|14219.55|14099.55|14217.74|14097.74|14219.55|14099.55|14217.56|14097.56|10
1627496730000|2021-07-28 18:25:30|14217.68|14097.68|14217.28|14097.28|14218.35|14098.35|14217.28|14097.28|10
1627496740000|2021-07-28 18:25:40|14217.3|14097.3|14216.12|14096.12|14218.93|14098.93|14216.12|14096.12|10
1627496750000|2021-07-28 18:25:50|14216.23|14096.23|14214.43|14094.43|14216.65|14096.65|14214.16|14094.16|10
1627496760000|2021-07-28 18:26:00|14214.21|14094.21|14210.57|14090.57|14214.21|14094.21|14209.96|14089.96|10
1627496770000|2021-07-28 18:26:10|14210.68|14090.68|14209.61|14089.61|14212.02|14092.02|14209.61|14089.61|10
1627496780000|2021-07-28 18:26:20|14209.45|14089.45|14210.14|14090.14|14210.14|14090.14|14208.01|14088.01|9
1627496790000|2021-07-28 18:26:30|14210.82|14090.82|14205.53|14085.53|14211.3|14091.3|14205.53|14085.53|10
1627496800000|2021-07-28 18:26:40|14205.65|14085.65|14206.93|14086.93|14208.41|14088.41|14205.65|14085.65|10
1627496810000|2021-07-28 18:26:50|14207.26|14087.26|14211.29|14091.29|14211.29|14091.29|14207.26|14087.26|10
1627496820000|2021-07-28 18:27:00|14210.98|14090.98|14209.62|14089.62|14210.98|14090.98|14209.15|14089.15|10
1627496830000|2021-07-28 18:27:10|14208.53|14088.53|14208.9|14088.9|14209.27|14089.27|14208.44|14088.44|10
1627496840000|2021-07-28 18:27:20|14208.63|14088.63|14208.02|14088.02|14209|14089|14208.02|14088.02|9
1627496850000|2021-07-28 18:27:30|14207.93|14087.93|14208.83|14088.83|14208.92|14088.92|14207.93|14087.93|7
1627496860000|2021-07-28 18:27:40|14207.89|14087.89|14208.25|14088.25|14209.19|14089.19|14207.72|14087.72|10
1627496870000|2021-07-28 18:27:50|14208.56|14088.56|14208.63|14088.63|14209.29|14089.29|14207.47|14087.47|9
1627496880000|2021-07-28 18:28:00|14208.6|14088.6|14208.47|14088.47|14208.6|14088.6|14207.56|14087.56|10
1627496890000|2021-07-28 18:28:10|14209.85|14089.85|14211.01|14091.01|14211.14|14091.14|14209.59|14089.59|9
1627496900000|2021-07-28 18:28:20|14211.87|14091.87|14213.19|14093.19|14213.25|14093.25|14211.26|14091.26|10
1627496910000|2021-07-28 18:28:30|14213.01|14093.01|14209.93|14089.93|14213.01|14093.01|14209.93|14089.93|10
1627496920000|2021-07-28 18:28:40|14209.87|14089.87|14208.64|14088.64|14209.87|14089.87|14207.6|14087.6|9
1627496930000|2021-07-28 18:28:50|14208.39|14088.39|14210.26|14090.26|14211.03|14091.03|14208.37|14088.37|10
1627496940000|2021-07-28 18:29:00|14210.55|14090.55|14208.07|14088.07|14210.55|14090.55|14208.07|14088.07|9
1627496950000|2021-07-28 18:29:10|14208.14|14088.14|14206.37|14086.37|14208.14|14088.14|14206.26|14086.26|9
1627496960000|2021-07-28 18:29:20|14206.27|14086.27|14204.61|14084.61|14206.27|14086.27|14204.36|14084.36|10
1627496970000|2021-07-28 18:29:30|14204.59|14084.59|14207.12|14087.12|14208.25|14088.25|14204.59|14084.59|10
1627496980000|2021-07-28 18:29:40|14207.76|14087.76|14207.76|14087.76|14207.93|14087.93|14207.53|14087.53|9
1627496990000|2021-07-28 18:29:50|14208.08|14088.08|14210.32|14090.32|14210.36|14090.36|14207.99|14087.99|10
1627497000000|2021-07-28 18:30:00|14210.06|14090.06|14209.2|14089.2|14210.06|14090.06|14209.2|14089.2|10
1627497010000|2021-07-28 18:30:10|14209.12|14089.12|14209.02|14089.02|14209.12|14089.12|14207.9|14087.9|10
1627497020000|2021-07-28 18:30:20|14208.51|14088.51|14204.52|14084.52|14208.51|14088.51|14204.52|14084.52|10
1627497030000|2021-07-28 18:30:30|14204.38|14084.38|14194.26|14074.26|14204.38|14084.38|14194.26|14074.26|10
1627497040000|2021-07-28 18:30:40|14192.96|14072.96|14177.5|14057.5|14192.96|14072.96|14177.5|14057.5|10
1627497050000|2021-07-28 18:30:50|14176.85|14056.85|14171.32|14051.32|14176.85|14056.85|14170.9|14050.9|10
1627497060000|2021-07-28 18:31:00|14172.2|14052.2|14172.37|14052.37|14172.37|14052.37|14171.03|14051.03|10
1627497070000|2021-07-28 18:31:10|14172.5|14052.5|14171.46|14051.46|14173.64|14053.64|14171.46|14051.46|10
1627497080000|2021-07-28 18:31:20|14171.87|14051.87|14170.62|14050.62|14171.87|14051.87|14170.24|14050.24|10
1627497090000|2021-07-28 18:31:30|14171.63|14051.63|14171.18|14051.18|14171.63|14051.63|14170.37|14050.37|10
1627497100000|2021-07-28 18:31:40|14171.27|14051.27|14173.15|14053.15|14173.65|14053.65|14171.27|14051.27|10
1627497110000|2021-07-28 18:31:50|14173.06|14053.06|14177.52|14057.52|14177.52|14057.52|14173.06|14053.06|10
1627497120000|2021-07-28 18:32:00|14177.43|14057.43|14177.75|14057.75|14177.95|14057.95|14175.9|14055.9|10
1627497130000|2021-07-28 18:32:10|14177.67|14057.67|14177.45|14057.45|14178.43|14058.43|14177.45|14057.45|10
1627497140000|2021-07-28 18:32:20|14177.66|14057.66|14181.27|14061.27|14181.27|14061.27|14177.66|14057.66|9
1627497150000|2021-07-28 18:32:30|14181.3|14061.3|14181.72|14061.72|14183.39|14063.39|14181.3|14061.3|10
1627497160000|2021-07-28 18:32:40|14181.76|14061.76|14183.72|14063.72|14183.84|14063.84|14181.76|14061.76|10
1627497170000|2021-07-28 18:32:50|14184.35|14064.35|14188.37|14068.37|14188.37|14068.37|14184.35|14064.35|10
1627497180000|2021-07-28 18:33:00|14188.79|14068.79|14192.49|14072.49|14192.49|14072.49|14188.79|14068.79|10
1627497190000|2021-07-28 18:33:10|14192.74|14072.74|14194.9|14074.9|14194.9|14074.9|14192.74|14072.74|9
1627497200000|2021-07-28 18:33:20|14194.85|14074.85|14195.84|14075.84|14195.86|14075.86|14194.85|14074.85|9
1627497210000|2021-07-28 18:33:30|14195.56|14075.56|14193.86|14073.86|14195.74|14075.74|14193.84|14073.84|9
1627497220000|2021-07-28 18:33:40|14193.84|14073.84|14195.99|14075.99|14196.1|14076.1|14193.7|14073.7|10
1627497230000|2021-07-28 18:33:50|14196.06|14076.06|14200.28|14080.28|14200.67|14080.67|14196.06|14076.06|10
1627497240000|2021-07-28 18:34:00|14201.11|14081.11|14209.7|14089.7|14209.7|14089.7|14201.11|14081.11|10
1627497250000|2021-07-28 18:34:10|14210.03|14090.03|14224.18|14104.18|14224.18|14104.18|14210.03|14090.03|10
1627497260000|2021-07-28 18:34:20|14224.32|14104.32|14233.24|14113.24|14233.24|14113.24|14223.77|14103.77|10
1627497270000|2021-07-28 18:34:30|14235.04|14115.04|14242.52|14122.52|14242.52|14122.52|14235.04|14115.04|10
1627497280000|2021-07-28 18:34:40|14243.39|14123.39|14246.57|14126.57|14246.57|14126.57|14243.39|14123.39|10
1627497290000|2021-07-28 18:34:50|14247.29|14127.29|14254.39|14134.39|14254.39|14134.39|14245.79|14125.79|10
1627497300000|2021-07-28 18:35:00|14255.27|14135.27|14260.3|14140.3|14260.3|14140.3|14255.27|14135.27|10
1627497310000|2021-07-28 18:35:10|14259.54|14139.54|14263.56|14143.56|14263.56|14143.56|14259.54|14139.54|10
1627497320000|2021-07-28 18:35:20|14262.66|14142.66|14262.99|14142.99|14263.11|14143.11|14262.13|14142.13|10
1627497330000|2021-07-28 18:35:30|14262.13|14142.13|14265.26|14145.26|14265.45|14145.45|14262.13|14142.13|10
1627497340000|2021-07-28 18:35:40|14263.2|14143.2|14267.33|14147.33|14267.6|14147.6|14262.98|14142.98|10
1627497350000|2021-07-28 18:35:50|14272.46|14152.46|14269.39|14149.39|14273.56|14153.56|14269.39|14149.39|10
1627497360000|2021-07-28 18:36:00|14268.75|14148.75|14266.8|14146.8|14268.75|14148.75|14266.8|14146.8|9
1627497370000|2021-07-28 18:36:10|14265.83|14145.83|14265.33|14145.33|14265.83|14145.83|14263.97|14143.97|10
1627497380000|2021-07-28 18:36:20|14264.3|14144.3|14263.75|14143.75|14265.97|14145.97|14263.29|14143.29|10
1627497390000|2021-07-28 18:36:30|14262.81|14142.81|14261.74|14141.74|14262.81|14142.81|14261.74|14141.74|10
1627497400000|2021-07-28 18:36:40|14261.94|14141.94|14260.33|14140.33|14262|14142|14260.09|14140.09|10
1627497410000|2021-07-28 18:36:50|14260.16|14140.16|14256.83|14136.83|14260.16|14140.16|14256.83|14136.83|10
1627497420000|2021-07-28 18:37:00|14256.77|14136.77|14253.12|14133.12|14256.88|14136.88|14253.12|14133.12|9
1627497430000|2021-07-28 18:37:10|14251.57|14131.57|14252.4|14132.4|14252.4|14132.4|14249.57|14129.57|10
1627497440000|2021-07-28 18:37:20|14252.42|14132.42|14255.8|14135.8|14255.8|14135.8|14252.42|14132.42|10
1627497450000|2021-07-28 18:37:30|14255.58|14135.58|14256.44|14136.44|14257.26|14137.26|14255.44|14135.44|10
1627497460000|2021-07-28 18:37:40|14255.9|14135.9|14255.98|14135.98|14257.68|14137.68|14255.78|14135.78|9
1627497470000|2021-07-28 18:37:50|14256.47|14136.47|14261.11|14141.11|14261.11|14141.11|14256.47|14136.47|10
1627497480000|2021-07-28 18:38:00|14261.57|14141.57|14261.87|14141.87|14262.85|14142.85|14261.57|14141.57|9
1627497490000|2021-07-28 18:38:10|14261.95|14141.95|14265.91|14145.91|14265.95|14145.95|14261.95|14141.95|10
1627497500000|2021-07-28 18:38:20|14266.24|14146.24|14264.29|14144.29|14266.33|14146.33|14262.64|14142.64|10
1627497510000|2021-07-28 18:38:30|14267.12|14147.12|14272.08|14152.08|14272.11|14152.11|14267.12|14147.12|10
1627497520000|2021-07-28 18:38:40|14271.62|14151.62|14271.43|14151.43|14271.62|14151.62|14269.79|14149.79|10
1627497530000|2021-07-28 18:38:50|14271.21|14151.21|14273.34|14153.34|14273.34|14153.34|14270.29|14150.29|9
1627497540000|2021-07-28 18:39:00|14273.66|14153.66|14277.24|14157.24|14277.56|14157.56|14272.96|14152.96|10
1627497550000|2021-07-28 18:39:10|14277.23|14157.23|14276.56|14156.56|14278.05|14158.05|14276.52|14156.52|10
1627497560000|2021-07-28 18:39:20|14276.37|14156.37|14274.1|14154.1|14277.25|14157.25|14274.1|14154.1|9
1627497570000|2021-07-28 18:39:30|14274.13|14154.13|14275.19|14155.19|14275.19|14155.19|14273.85|14153.85|10
1627497580000|2021-07-28 18:39:40|14275.65|14155.65|14275.73|14155.73|14276.56|14156.56|14275.05|14155.05|10
1627497590000|2021-07-28 18:39:50|14276.87|14156.87|14279.17|14159.17|14279.17|14159.17|14274.5|14154.5|10
1627497600000|2021-07-28 18:40:00|14281.55|14161.55|14292.18|14172.18|14292.18|14172.18|14281.55|14161.55|10
1627497610000|2021-07-28 18:40:10|14294.19|14174.19|14294.59|14174.59|14294.59|14174.59|14292.55|14172.55|10
1627497620000|2021-07-28 18:40:20|14294.84|14174.84|14297.76|14177.76|14297.76|14177.76|14294.84|14174.84|10
1627497630000|2021-07-28 18:40:30|14297.4|14177.4|14297.99|14177.99|14299.12|14179.12|14297.14|14177.14|10
1627497640000|2021-07-28 18:40:40|14297.78|14177.78|14299.51|14179.51|14299.66|14179.66|14297.75|14177.75|10
1627497650000|2021-07-28 18:40:50|14300.02|14180.02|14302.14|14182.14|14302.14|14182.14|14300.02|14180.02|10
1627497660000|2021-07-28 18:41:00|14301.98|14181.98|14306.1|14186.1|14306.2|14186.2|14301.84|14181.84|10
1627497670000|2021-07-28 18:41:10|14306.28|14186.28|14311.53|14191.53|14311.67|14191.67|14306.27|14186.27|10
1627497680000|2021-07-28 18:41:20|14311.62|14191.62|14310.1|14190.1|14311.62|14191.62|14308.64|14188.64|10
1627497690000|2021-07-28 18:41:30|14309.87|14189.87|14306.52|14186.52|14310.17|14190.17|14306.52|14186.52|10
1627497700000|2021-07-28 18:41:40|14307.15|14187.15|14305.9|14185.9|14307.84|14187.84|14304.97|14184.97|10
1627497710000|2021-07-28 18:41:50|14305.8|14185.8|14308.56|14188.56|14309.78|14189.78|14305.8|14185.8|10
1627497720000|2021-07-28 18:42:00|14309.17|14189.17|14310.31|14190.31|14310.49|14190.49|14309.17|14189.17|10
1627497730000|2021-07-28 18:42:10|14310.64|14190.64|14316.58|14196.58|14316.58|14196.58|14310.64|14190.64|10
1627497740000|2021-07-28 18:42:20|14316.39|14196.39|14324.65|14204.65|14324.65|14204.65|14316.39|14196.39|10
1627497750000|2021-07-28 18:42:30|14325.43|14205.43|14328.87|14208.87|14328.87|14208.87|14324.48|14204.48|10
1627497760000|2021-07-28 18:42:40|14329.99|14209.99|14345.01|14225.01|14345.01|14225.01|14329.99|14209.99|10
1627497770000|2021-07-28 18:42:50|14351.36|14231.36|14354.79|14234.79|14356.87|14236.87|14351.2|14231.2|10
1627497780000|2021-07-28 18:43:00|14352.53|14232.53|14356.67|14236.67|14356.67|14236.67|14350.43|14230.43|10
1627497790000|2021-07-28 18:43:10|14356.91|14236.91|14360.29|14240.29|14360.39|14240.39|14353.9|14233.9|10
1627497800000|2021-07-28 18:43:20|14361.42|14241.42|14371.37|14251.37|14371.99|14251.99|14361.42|14241.42|10
1627497810000|2021-07-28 18:43:30|14376.18|14256.18|14396.97|14276.97|14397.58|14277.58|14376.18|14256.18|10
1627497820000|2021-07-28 18:43:40|14395.76|14275.76|14392.81|14272.81|14397.86|14277.86|14392.75|14272.75|9
1627497830000|2021-07-28 18:43:50|14392.08|14272.08|14391.42|14271.42|14392.92|14272.92|14390.33|14270.33|10
1627497840000|2021-07-28 18:44:00|14390.73|14270.73|14384.21|14264.21|14390.73|14270.73|14383.89|14263.89|10
1627497850000|2021-07-28 18:44:10|14383.61|14263.61|14383.22|14263.22|14384.76|14264.76|14382.91|14262.91|10
1627497860000|2021-07-28 18:44:20|14381.34|14261.34|14377.4|14257.4|14381.34|14261.34|14377.24|14257.24|10
1627497870000|2021-07-28 18:44:30|14376.81|14256.81|14375.88|14255.88|14378.06|14258.06|14373.98|14253.98|10
1627497880000|2021-07-28 18:44:40|14374.96|14254.96|14372.17|14252.17|14374.96|14254.96|14371.97|14251.97|10
1627497890000|2021-07-28 18:44:50|14371.53|14251.53|14369.73|14249.73|14371.96|14251.96|14368.71|14248.71|10
1627497900000|2021-07-28 18:45:00|14368.23|14248.23|14368.16|14248.16|14369.56|14249.56|14366.68|14246.68|10
1627497910000|2021-07-28 18:45:10|14369.3|14249.3|14383.62|14263.62|14383.62|14263.62|14368.82|14248.82|10
1627497920000|2021-07-28 18:45:20|14387.62|14267.62|14390.14|14270.14|14394.52|14274.52|14387.62|14267.62|10
1627497930000|2021-07-28 18:45:30|14390.06|14270.06|14397.16|14277.16|14397.16|14277.16|14390.06|14270.06|10
1627497940000|2021-07-28 18:45:40|14397.66|14277.66|14400.4|14280.4|14400.4|14280.4|14396.9|14276.9|10
1627497950000|2021-07-28 18:45:50|14399.59|14279.59|14390.37|14270.37|14399.59|14279.59|14390.37|14270.37|10
1627497960000|2021-07-28 18:46:00|14386.73|14266.73|14378.26|14258.26|14386.73|14266.73|14377.55|14257.55|9
1627497970000|2021-07-28 18:46:10|14378.78|14258.78|14364.81|14244.81|14378.78|14258.78|14364.81|14244.81|10
1627497980000|2021-07-28 18:46:20|14363.29|14243.29|14361.07|14241.07|14363.29|14243.29|14360.83|14240.83|10
1627497990000|2021-07-28 18:46:30|14361.08|14241.08|14366.18|14246.18|14366.18|14246.18|14361.08|14241.08|10
1627498000000|2021-07-28 18:46:40|14366.51|14246.51|14368.51|14248.51|14368.51|14248.51|14366.16|14246.16|10
1627498010000|2021-07-28 18:46:50|14369.44|14249.44|14381.64|14261.64|14381.64|14261.64|14369.44|14249.44|10
1627498020000|2021-07-28 18:47:00|14383.63|14263.63|14390.65|14270.65|14390.67|14270.67|14383.63|14263.63|9
1627498030000|2021-07-28 18:47:10|14391.97|14271.97|14402.28|14282.28|14402.28|14282.28|14391.97|14271.97|10
1627498040000|2021-07-28 18:47:20|14404.06|14284.06|14409.9|14289.9|14410.38|14290.38|14404.06|14284.06|10
1627498050000|2021-07-28 18:47:30|14411.81|14291.81|14416.32|14296.32|14416.32|14296.32|14411.4|14291.4|10
1627498060000|2021-07-28 18:47:40|14416.42|14296.42|14414.59|14294.59|14417.27|14297.27|14414.59|14294.59|9
1627498070000|2021-07-28 18:47:50|14414.46|14294.46|14434.77|14314.77|14434.77|14314.77|14412.07|14292.07|10
1627498080000|2021-07-28 18:48:00|14438.35|14318.35|14439.2|14319.2|14441.15|14321.15|14438.35|14318.35|9
1627498090000|2021-07-28 18:48:10|14438.25|14318.25|14440.18|14320.18|14442.55|14322.55|14437.87|14317.87|10
1627498100000|2021-07-28 18:48:20|14439.44|14319.44|14434.89|14314.89|14441.73|14321.73|14434.89|14314.89|10
1627498110000|2021-07-28 18:48:30|14434.79|14314.79|14429.17|14309.17|14434.79|14314.79|14429.17|14309.17|10
1627498120000|2021-07-28 18:48:40|14428.09|14308.09|14422.09|14302.09|14428.09|14308.09|14422.09|14302.09|10
1627498130000|2021-07-28 18:48:50|14422.7|14302.7|14424.22|14304.22|14424.22|14304.22|14421.07|14301.07|10
1627498140000|2021-07-28 18:49:00|14424.17|14304.17|14432.47|14312.47|14432.47|14312.47|14424.17|14304.17|10
1627498150000|2021-07-28 18:49:10|14433.69|14313.69|14429.31|14309.31|14433.69|14313.69|14428.71|14308.71|10
1627498160000|2021-07-28 18:49:20|14427.1|14307.1|14423.98|14303.98|14428.56|14308.56|14423.98|14303.98|10
1627498170000|2021-07-28 18:49:30|14424.73|14304.73|14431.98|14311.98|14431.98|14311.98|14424.73|14304.73|10
1627498180000|2021-07-28 18:49:40|14432.08|14312.08|14431.14|14311.14|14433.25|14313.25|14431.14|14311.14|10
1627498190000|2021-07-28 18:49:50|14431.38|14311.38|14427.91|14307.91|14431.38|14311.38|14427.91|14307.91|9
1627498200000|2021-07-28 18:50:00|14427.88|14307.88|14431.55|14311.55|14431.55|14311.55|14427.88|14307.88|10
1627498210000|2021-07-28 18:50:10|14431.57|14311.57|14436.79|14316.79|14436.79|14316.79|14431.55|14311.55|9
1627498220000|2021-07-28 18:50:20|14436.95|14316.95|14440.06|14320.06|14440.06|14320.06|14436.95|14316.95|10
1627498230000|2021-07-28 18:50:30|14440.74|14320.74|14440.78|14320.78|14440.78|14320.78|14437.35|14317.35|10
1627498240000|2021-07-28 18:50:40|14440.83|14320.83|14443.58|14323.58|14443.58|14323.58|14440.83|14320.83|10
1627498250000|2021-07-28 18:50:50|14443.64|14323.64|14446.13|14326.13|14446.64|14326.64|14443.22|14323.22|10
1627498260000|2021-07-28 18:51:00|14446.48|14326.48|14445.54|14325.54|14446.82|14326.82|14445.04|14325.04|10
1627498270000|2021-07-28 18:51:10|14446|14326|14446.86|14326.86|14447.69|14327.69|14445.54|14325.54|10
1627498280000|2021-07-28 18:51:20|14445.58|14325.58|14440.81|14320.81|14445.58|14325.58|14440.81|14320.81|10
1627498290000|2021-07-28 18:51:30|14440.54|14320.54|14437.45|14317.45|14441.84|14321.84|14437.45|14317.45|10
1627498300000|2021-07-28 18:51:40|14437.24|14317.24|14434.16|14314.16|14437.24|14317.24|14434.16|14314.16|10
1627498310000|2021-07-28 18:51:50|14434.1|14314.1|14429.06|14309.06|14434.1|14314.1|14429.06|14309.06|10
1627498320000|2021-07-28 18:52:00|14428.09|14308.09|14425.77|14305.77|14428.09|14308.09|14425.77|14305.77|10
1627498330000|2021-07-28 18:52:10|14425.48|14305.48|14425.05|14305.05|14426.38|14306.38|14425.04|14305.04|10
1627498340000|2021-07-28 18:52:20|14423.33|14303.33|14420.45|14300.45|14423.33|14303.33|14420.45|14300.45|10
1627498350000|2021-07-28 18:52:30|14420.23|14300.23|14421.13|14301.13|14421.13|14301.13|14420.12|14300.12|10
1627498360000|2021-07-28 18:52:40|14421.34|14301.34|14423.42|14303.42|14423.42|14303.42|14421.34|14301.34|10
1627498370000|2021-07-28 18:52:50|14423.47|14303.47|14423.11|14303.11|14423.47|14303.47|14422.34|14302.34|10
1627498380000|2021-07-28 18:53:00|14421.65|14301.65|14418.13|14298.13|14421.65|14301.65|14417.84|14297.84|10
1627498390000|2021-07-28 18:53:10|14417.88|14297.88|14417.39|14297.39|14417.88|14297.88|14416.57|14296.57|10
1627498400000|2021-07-28 18:53:20|14418.46|14298.46|14418.09|14298.09|14418.46|14298.46|14417.32|14297.32|9
1627498410000|2021-07-28 18:53:30|14417.74|14297.74|14417.88|14297.88|14417.88|14297.88|14417.13|14297.13|10
1627498420000|2021-07-28 18:53:40|14417.84|14297.84|14415.96|14295.96|14417.84|14297.84|14415.96|14295.96|9
1627498430000|2021-07-28 18:53:50|14416.07|14296.07|14418.43|14298.43|14418.65|14298.65|14416.07|14296.07|10
1627498440000|2021-07-28 18:54:00|14418.15|14298.15|14416.59|14296.59|14418.15|14298.15|14416.59|14296.59|10
1627498450000|2021-07-28 18:54:10|14416.29|14296.29|14412.2|14292.2|14416.34|14296.34|14412.2|14292.2|10
1627498460000|2021-07-28 18:54:20|14409.31|14289.31|14405.65|14285.65|14410.05|14290.05|14405.65|14285.65|9
1627498470000|2021-07-28 18:54:30|14404.91|14284.91|14397.57|14277.57|14406.42|14286.42|14397.57|14277.57|10
1627498480000|2021-07-28 18:54:40|14397.59|14277.59|14394.81|14274.81|14397.59|14277.59|14393.59|14273.59|10
1627498490000|2021-07-28 18:54:50|14395.4|14275.4|14400.77|14280.77|14400.77|14280.77|14395.4|14275.4|10
1627498500000|2021-07-28 18:55:00|14402.18|14282.18|14406.81|14286.81|14406.81|14286.81|14402.18|14282.18|10
1627498510000|2021-07-28 18:55:10|14406.9|14286.9|14419.68|14299.68|14419.68|14299.68|14406.9|14286.9|10
1627498520000|2021-07-28 18:55:20|14420.03|14300.03|14427.64|14307.64|14427.64|14307.64|14420.03|14300.03|10
1627498530000|2021-07-28 18:55:30|14427.1|14307.1|14428.68|14308.68|14430.07|14310.07|14427.1|14307.1|10
1627498540000|2021-07-28 18:55:40|14429.31|14309.31|14429.38|14309.38|14430.77|14310.77|14429.22|14309.22|10
1627498550000|2021-07-28 18:55:50|14431|14311|14428.73|14308.73|14431|14311|14428.73|14308.73|9
1627498560000|2021-07-28 18:56:00|14428.74|14308.74|14428.06|14308.06|14428.74|14308.74|14427.04|14307.04|10
1627498570000|2021-07-28 18:56:10|14428.08|14308.08|14426.74|14306.74|14428.08|14308.08|14426.74|14306.74|8
1627498580000|2021-07-28 18:56:20|14426.63|14306.63|14426.85|14306.85|14427.84|14307.84|14426.15|14306.15|9
1627498590000|2021-07-28 18:56:30|14427.11|14307.11|14428.64|14308.64|14428.64|14308.64|14426.91|14306.91|8
1627498600000|2021-07-28 18:56:40|14427.72|14307.72|14427.26|14307.26|14428.46|14308.46|14427.02|14307.02|10
1627498610000|2021-07-28 18:56:50|14427.32|14307.32|14427.72|14307.72|14428.37|14308.37|14427.32|14307.32|9
1627498620000|2021-07-28 18:57:00|14427.64|14307.64|14426.45|14306.45|14427.64|14307.64|14426.45|14306.45|8
1627498630000|2021-07-28 18:57:10|14426.41|14306.41|14421.7|14301.7|14426.41|14306.41|14421.7|14301.7|10
1627498640000|2021-07-28 18:57:20|14420.52|14300.52|14419.99|14299.99|14420.82|14300.82|14419.96|14299.96|10
1627498650000|2021-07-28 18:57:30|14420.7|14300.7|14421.64|14301.64|14423.27|14303.27|14420.7|14300.7|10
1627498660000|2021-07-28 18:57:40|14421.73|14301.73|14421.19|14301.19|14421.73|14301.73|14419.87|14299.87|7
1627498670000|2021-07-28 18:57:50|14421.28|14301.28|14420.48|14300.48|14421.28|14301.28|14420.27|14300.27|9
1627498680000|2021-07-28 18:58:00|14419.98|14299.98|14416.9|14296.9|14419.98|14299.98|14416.9|14296.9|9
1627498690000|2021-07-28 18:58:10|14417.78|14297.78|14415.33|14295.33|14417.78|14297.78|14414.56|14294.56|10
1627498700000|2021-07-28 18:58:20|14415.15|14295.15|14412.56|14292.56|14415.15|14295.15|14412.56|14292.56|10
1627498710000|2021-07-28 18:58:30|14411.93|14291.93|14409.09|14289.09|14411.93|14291.93|14409.09|14289.09|10
1627498720000|2021-07-28 18:58:40|14408.11|14288.11|14409.83|14289.83|14409.83|14289.83|14408.11|14288.11|10
1627498730000|2021-07-28 18:58:50|14411.11|14291.11|14417.3|14297.3|14418.13|14298.13|14411.11|14291.11|10
1627498740000|2021-07-28 18:59:00|14417.47|14297.47|14422.85|14302.85|14423.94|14303.94|14417.47|14297.47|10
1627498750000|2021-07-28 18:59:10|14422.83|14302.83|14427.21|14307.21|14428.74|14308.74|14422.83|14302.83|10
1627498760000|2021-07-28 18:59:20|14426.99|14306.99|14427.6|14307.6|14428.61|14308.61|14426.59|14306.59|10
1627498770000|2021-07-28 18:59:30|14427.93|14307.93|14425.9|14305.9|14427.93|14307.93|14425.48|14305.48|10
1627498780000|2021-07-28 18:59:40|14426.2|14306.2|14421.37|14301.37|14426.2|14306.2|14420.84|14300.84|10
1627498790000|2021-07-28 18:59:50|14422.38|14302.38|14423.58|14303.58|14423.58|14303.58|14422.38|14302.38|10
1627498800000|2021-07-28 19:00:00|14423.52|14303.52|14423.4|14303.4|14424.31|14304.31|14422.55|14302.55|10
1627498810000|2021-07-28 19:00:10|14423.89|14303.89|14431.33|14311.33|14432.02|14312.02|14423.32|14303.32|10
1627498820000|2021-07-28 19:00:20|14431.67|14311.67|14443.58|14323.58|14444.28|14324.28|14431.67|14311.67|10
1627498830000|2021-07-28 19:00:30|14444.21|14324.21|14456.15|14336.15|14456.15|14336.15|14443.05|14323.05|10
1627498840000|2021-07-28 19:00:40|14456.38|14336.38|14465.78|14345.78|14465.78|14345.78|14456.38|14336.38|10
1627498850000|2021-07-28 19:00:50|14466.12|14346.12|14477.03|14357.03|14477.03|14357.03|14466.12|14346.12|10
1627498860000|2021-07-28 19:01:00|14477.09|14357.09|14473.75|14353.75|14477.41|14357.41|14472|14352|10
1627498870000|2021-07-28 19:01:10|14472.98|14352.98|14467.34|14347.34|14472.98|14352.98|14466.78|14346.78|10
1627498880000|2021-07-28 19:01:20|14466.64|14346.64|14465.18|14345.18|14466.94|14346.94|14465.18|14345.18|10
1627498890000|2021-07-28 19:01:30|14464.98|14344.98|14462.82|14342.82|14466.33|14346.33|14462.23|14342.23|9
1627498900000|2021-07-28 19:01:40|14462.57|14342.57|14449.84|14329.84|14462.57|14342.57|14449.84|14329.84|10
1627498910000|2021-07-28 19:01:50|14448.08|14328.08|14448.99|14328.99|14448.99|14328.99|14447.79|14327.79|10
1627498920000|2021-07-28 19:02:00|14448.39|14328.39|14448.78|14328.78|14449.67|14329.67|14447.42|14327.42|10
1627498930000|2021-07-28 19:02:10|14449.67|14329.67|14447.32|14327.32|14449.67|14329.67|14447.32|14327.32|10
1627498940000|2021-07-28 19:02:20|14447.48|14327.48|14444.67|14324.67|14447.48|14327.48|14444.04|14324.04|10
1627498950000|2021-07-28 19:02:30|14444.15|14324.15|14445.36|14325.36|14445.62|14325.62|14443.94|14323.94|10
1627498960000|2021-07-28 19:02:40|14446.5|14326.5|14443.92|14323.92|14446.5|14326.5|14442.84|14322.84|10
1627498970000|2021-07-28 19:02:50|14443.82|14323.82|14453.1|14333.1|14453.1|14333.1|14443.82|14323.82|10
1627498980000|2021-07-28 19:03:00|14454.19|14334.19|14455.95|14335.95|14457.34|14337.34|14454.19|14334.19|10
1627498990000|2021-07-28 19:03:10|14456.62|14336.62|14454.36|14334.36|14457.72|14337.72|14454.08|14334.08|10
1627499000000|2021-07-28 19:03:20|14454.31|14334.31|14454.32|14334.32|14454.32|14334.32|14452.97|14332.97|9
1627499010000|2021-07-28 19:03:30|14454.61|14334.61|14456.33|14336.33|14456.62|14336.62|14454.61|14334.61|9
1627499020000|2021-07-28 19:03:40|14456.68|14336.68|14458.36|14338.36|14458.43|14338.43|14456.68|14336.68|10
1627499030000|2021-07-28 19:03:50|14457.41|14337.41|14459.57|14339.57|14459.57|14339.57|14457.41|14337.41|10
1627499040000|2021-07-28 19:04:00|14459.68|14339.68|14463.34|14343.34|14465.28|14345.28|14459.68|14339.68|9
1627499050000|2021-07-28 19:04:10|14461.92|14341.92|14452.61|14332.61|14461.92|14341.92|14452.61|14332.61|10
1627499060000|2021-07-28 19:04:20|14452.2|14332.2|14447.69|14327.69|14452.2|14332.2|14447.69|14327.69|10
1627499070000|2021-07-28 19:04:30|14447.71|14327.71|14447.54|14327.54|14448.61|14328.61|14447.54|14327.54|10
1627499080000|2021-07-28 19:04:40|14446.64|14326.64|14445.02|14325.02|14446.64|14326.64|14445.02|14325.02|10
1627499090000|2021-07-28 19:04:50|14445.23|14325.23|14443.87|14323.87|14446|14326|14443.71|14323.71|10
1627499100000|2021-07-28 19:05:00|14443.57|14323.57|14442.69|14322.69|14445.41|14325.41|14441.66|14321.66|10
1627499110000|2021-07-28 19:05:10|14442.46|14322.46|14442.82|14322.82|14443.79|14323.79|14441.03|14321.03|10
1627499120000|2021-07-28 19:05:20|14443.28|14323.28|14443.53|14323.53|14444.34|14324.34|14442.91|14322.91|10
1627499130000|2021-07-28 19:05:30|14443.47|14323.47|14438.47|14318.47|14443.47|14323.47|14438.47|14318.47|10
1627499140000|2021-07-28 19:05:40|14437.75|14317.75|14436.68|14316.68|14438.17|14318.17|14436.68|14316.68|10
1627499150000|2021-07-28 19:05:50|14437.31|14317.31|14426.3|14306.3|14437.31|14317.31|14426.01|14306.01|10
1627499160000|2021-07-28 19:06:00|14426.9|14306.9|14417.5|14297.5|14426.9|14306.9|14417.5|14297.5|9
1627499170000|2021-07-28 19:06:10|14416.67|14296.67|14417.27|14297.27|14418.69|14298.69|14416.67|14296.67|9
1627499180000|2021-07-28 19:06:20|14417.42|14297.42|14414.79|14294.79|14418.04|14298.04|14414.07|14294.07|10
1627499190000|2021-07-28 19:06:30|14415.14|14295.14|14415.3|14295.3|14416.05|14296.05|14415.14|14295.14|9
1627499200000|2021-07-28 19:06:40|14415.57|14295.57|14414.97|14294.97|14415.87|14295.87|14414.97|14294.97|10
1627499210000|2021-07-28 19:06:50|14414.76|14294.76|14414.02|14294.02|14415.03|14295.03|14413.12|14293.12|10
1627499220000|2021-07-28 19:07:00|14414.2|14294.2|14414.06|14294.06|14415.11|14295.11|14413.23|14293.23|10
1627499230000|2021-07-28 19:07:10|14414.05|14294.05|14414.33|14294.33|14415.05|14295.05|14412.96|14292.96|10
1627499240000|2021-07-28 19:07:20|14414.36|14294.36|14413.73|14293.73|14414.37|14294.37|14413.42|14293.42|10
1627499250000|2021-07-28 19:07:30|14413.21|14293.21|14413.32|14293.32|14413.34|14293.34|14412.31|14292.31|10
1627499260000|2021-07-28 19:07:40|14413.22|14293.22|14409.87|14289.87|14413.22|14293.22|14409.87|14289.87|10
1627499270000|2021-07-28 19:07:50|14410.7|14290.7|14407|14287|14410.7|14290.7|14407|14287|10
1627499280000|2021-07-28 19:08:00|14407.37|14287.37|14404.82|14284.82|14407.58|14287.58|14404.82|14284.82|9
1627499290000|2021-07-28 19:08:10|14404.53|14284.53|14404.77|14284.77|14405.23|14285.23|14403.37|14283.37|9
1627499300000|2021-07-28 19:08:20|14404.88|14284.88|14403.39|14283.39|14404.88|14284.88|14402.32|14282.32|10
1627499310000|2021-07-28 19:08:30|14402.96|14282.96|14404.11|14284.11|14404.11|14284.11|14402.17|14282.17|10
1627499320000|2021-07-28 19:08:40|14402.74|14282.74|14403.54|14283.54|14404.15|14284.15|14402.74|14282.74|9
1627499330000|2021-07-28 19:08:50|14403.31|14283.31|14401.96|14281.96|14403.31|14283.31|14401.79|14281.79|10
1627499340000|2021-07-28 19:09:00|14402.12|14282.12|14405.27|14285.27|14405.27|14285.27|14402.12|14282.12|10
1627499350000|2021-07-28 19:09:10|14405.35|14285.35|14404.24|14284.24|14405.63|14285.63|14404.14|14284.14|10
1627499360000|2021-07-28 19:09:20|14404.28|14284.28|14406.68|14286.68|14406.68|14286.68|14404.28|14284.28|9
1627499370000|2021-07-28 19:09:30|14406.4|14286.4|14407.33|14287.33|14407.72|14287.72|14406.35|14286.35|10
1627499380000|2021-07-28 19:09:40|14407.35|14287.35|14408.06|14288.06|14408.91|14288.91|14407.35|14287.35|10
1627499390000|2021-07-28 19:09:50|14408.26|14288.26|14407.22|14287.22|14408.26|14288.26|14407.22|14287.22|9
1627499400000|2021-07-28 19:10:00|14406.96|14286.96|14407.74|14287.74|14407.74|14287.74|14406.39|14286.39|10
1627499410000|2021-07-28 19:10:10|14407.55|14287.55|14408.51|14288.51|14408.51|14288.51|14407.19|14287.19|9
1627499420000|2021-07-28 19:10:20|14408.52|14288.52|14407.92|14287.92|14409.28|14289.28|14407.87|14287.87|10
1627499430000|2021-07-28 19:10:30|14409.19|14289.19|14408.28|14288.28|14409.3|14289.3|14407.43|14287.43|10
1627499440000|2021-07-28 19:10:40|14408.48|14288.48|14415.89|14295.89|14415.89|14295.89|14408.48|14288.48|10
1627499450000|2021-07-28 19:10:50|14416.3|14296.3|14418.89|14298.89|14419.72|14299.72|14416.3|14296.3|10
1627499460000|2021-07-28 19:11:00|14418.85|14298.85|14421.78|14301.78|14421.78|14301.78|14418.85|14298.85|10
1627499470000|2021-07-28 19:11:10|14421.68|14301.68|14429.1|14309.1|14429.1|14309.1|14421.68|14301.68|10
1627499480000|2021-07-28 19:11:20|14428.59|14308.59|14435.39|14315.39|14435.46|14315.46|14428.59|14308.59|10
1627499490000|2021-07-28 19:11:30|14435.25|14315.25|14437.35|14317.35|14437.45|14317.45|14434.92|14314.92|10
1627499500000|2021-07-28 19:11:40|14437.21|14317.21|14439.86|14319.86|14440.34|14320.34|14437.21|14317.21|10
1627499510000|2021-07-28 19:11:50|14439.75|14319.75|14439.86|14319.86|14440.51|14320.51|14439.75|14319.75|10
1627499520000|2021-07-28 19:12:00|14440.76|14320.76|14438.59|14318.59|14440.76|14320.76|14437.29|14317.29|10
1627499530000|2021-07-28 19:12:10|14437.96|14317.96|14431.87|14311.87|14437.96|14317.96|14431.87|14311.87|10
1627499540000|2021-07-28 19:12:20|14432.3|14312.3|14426.72|14306.72|14432.3|14312.3|14426.69|14306.69|10
1627499550000|2021-07-28 19:12:30|14426.89|14306.89|14420.33|14300.33|14427.22|14307.22|14420.33|14300.33|10
1627499560000|2021-07-28 19:12:40|14419.23|14299.23|14418.67|14298.67|14419.58|14299.58|14418.22|14298.22|10
1627499570000|2021-07-28 19:12:50|14419.3|14299.3|14423.85|14303.85|14423.85|14303.85|14419.3|14299.3|10
1627499580000|2021-07-28 19:13:00|14424.15|14304.15|14425.14|14305.14|14425.56|14305.56|14424.15|14304.15|10
1627499590000|2021-07-28 19:13:10|14425.4|14305.4|14425.71|14305.71|14426.64|14306.64|14424.7|14304.7|10
1627499600000|2021-07-28 19:13:20|14425.75|14305.75|14426.54|14306.54|14426.75|14306.75|14425.03|14305.03|10
1627499610000|2021-07-28 19:13:30|14426.13|14306.13|14427.78|14307.78|14429.77|14309.77|14426.13|14306.13|10
1627499620000|2021-07-28 19:13:40|14428.49|14308.49|14427.97|14307.97|14428.49|14308.49|14426.46|14306.46|10
1627499630000|2021-07-28 19:13:50|14427.21|14307.21|14429.19|14309.19|14429.19|14309.19|14426.81|14306.81|10
1627499640000|2021-07-28 19:14:00|14429.16|14309.16|14431.31|14311.31|14432.16|14312.16|14429.08|14309.08|10
1627499650000|2021-07-28 19:14:10|14430.89|14310.89|14429.16|14309.16|14430.89|14310.89|14429.16|14309.16|10
1627499660000|2021-07-28 19:14:20|14429.13|14309.13|14424.77|14304.77|14429.16|14309.16|14424.77|14304.77|10
1627499670000|2021-07-28 19:14:30|14425.95|14305.95|14424.25|14304.25|14426.13|14306.13|14424.25|14304.25|10
1627499680000|2021-07-28 19:14:40|14424.08|14304.08|14424.39|14304.39|14424.44|14304.44|14423.39|14303.39|9
1627499690000|2021-07-28 19:14:50|14424.2|14304.2|14422.87|14302.87|14424.2|14304.2|14422.84|14302.84|9
1627499700000|2021-07-28 19:15:00|14422.84|14302.84|14422.32|14302.32|14423.07|14303.07|14422.29|14302.29|10
1627499710000|2021-07-28 19:15:10|14422.37|14302.37|14424.06|14304.06|14424.49|14304.49|14420.17|14300.17|10
1627499720000|2021-07-28 19:15:20|14424.98|14304.98|14427.87|14307.87|14427.87|14307.87|14424.98|14304.98|10
1627499730000|2021-07-28 19:15:30|14428.57|14308.57|14432.28|14312.28|14432.28|14312.28|14428.53|14308.53|10
1627499740000|2021-07-28 19:15:40|14431.88|14311.88|14432.97|14312.97|14432.97|14312.97|14431.81|14311.81|10
1627499750000|2021-07-28 19:15:50|14433.08|14313.08|14435.65|14315.65|14435.65|14315.65|14433.08|14313.08|9
1627499760000|2021-07-28 19:16:00|14435.85|14315.85|14434.18|14314.18|14436.33|14316.33|14434.18|14314.18|10
1627499770000|2021-07-28 19:16:10|14434.17|14314.17|14427.35|14307.35|14434.61|14314.61|14427.35|14307.35|10
1627499780000|2021-07-28 19:16:20|14426.8|14306.8|14424.4|14304.4|14427.21|14307.21|14424.4|14304.4|10
1627499790000|2021-07-28 19:16:30|14424.27|14304.27|14416.22|14296.22|14424.27|14304.27|14416.22|14296.22|10
1627499800000|2021-07-28 19:16:40|14416.18|14296.18|14415.32|14295.32|14416.18|14296.18|14414.88|14294.88|9
1627499810000|2021-07-28 19:16:50|14415.28|14295.28|14415.07|14295.07|14416.05|14296.05|14414.98|14294.98|10
1627499820000|2021-07-28 19:17:00|14415.73|14295.73|14416.59|14296.59|14416.59|14296.59|14415.42|14295.42|10
1627499830000|2021-07-28 19:17:10|14416.72|14296.72|14415.71|14295.71|14416.72|14296.72|14415.69|14295.69|10
1627499840000|2021-07-28 19:17:20|14415.49|14295.49|14418.98|14298.98|14418.98|14298.98|14415.11|14295.11|10
1627499850000|2021-07-28 19:17:30|14419.05|14299.05|14419.38|14299.38|14419.83|14299.83|14419.05|14299.05|10
1627499860000|2021-07-28 19:17:40|14419.02|14299.02|14416.08|14296.08|14419.02|14299.02|14416.06|14296.06|10
1627499870000|2021-07-28 19:17:50|14416.12|14296.12|14412.66|14292.66|14416.53|14296.53|14412.66|14292.66|10
1627499880000|2021-07-28 19:18:00|14413.93|14293.93|14413.24|14293.24|14413.93|14293.93|14412.42|14292.42|9
1627499890000|2021-07-28 19:18:10|14412.99|14292.99|14412.33|14292.33|14413.32|14293.32|14412.33|14292.33|10
1627499900000|2021-07-28 19:18:20|14412.15|14292.15|14413.13|14293.13|14413.13|14293.13|14411.69|14291.69|10
1627499910000|2021-07-28 19:18:30|14413.2|14293.2|14411.99|14291.99|14413.91|14293.91|14411.99|14291.99|10
1627499920000|2021-07-28 19:18:40|14412.46|14292.46|14412.98|14292.98|14413.61|14293.61|14412.05|14292.05|10
1627499930000|2021-07-28 19:18:50|14413.1|14293.1|14412.8|14292.8|14413.1|14293.1|14411.41|14291.41|10
1627499940000|2021-07-28 19:19:00|14413.79|14293.79|14412.86|14292.86|14413.79|14293.79|14412.19|14292.19|10
1627499950000|2021-07-28 19:19:10|14413.2|14293.2|14413.56|14293.56|14413.56|14293.56|14412.4|14292.4|10
1627499960000|2021-07-28 19:19:20|14412.24|14292.24|14409.55|14289.55|14412.24|14292.24|14409.55|14289.55|10
1627499970000|2021-07-28 19:19:30|14409.54|14289.54|14408.28|14288.28|14409.54|14289.54|14408.28|14288.28|10
1627499980000|2021-07-28 19:19:40|14409.4|14289.4|14409.61|14289.61|14409.61|14289.61|14408.85|14288.85|9
1627499990000|2021-07-28 19:19:50|14409.62|14289.62|14408.79|14288.79|14410.07|14290.07|14408.5|14288.5|10
1627500000000|2021-07-28 19:20:00|14408.35|14288.35|14404.82|14284.82|14408.54|14288.54|14404.82|14284.82|10
1627500010000|2021-07-28 19:20:10|14404.43|14284.43|14404.2|14284.2|14405.24|14285.24|14403.79|14283.79|9
1627500020000|2021-07-28 19:20:20|14403.98|14283.98|14404.03|14284.03|14404.34|14284.34|14403.98|14283.98|8
1627500030000|2021-07-28 19:20:30|14404.17|14284.17|14404.22|14284.22|14404.32|14284.32|14404.06|14284.06|7
1627500040000|2021-07-28 19:20:40|14404.47|14284.47|14402.05|14282.05|14404.47|14284.47|14402.05|14282.05|9
1627500050000|2021-07-28 19:20:50|14402.56|14282.56|14404.69|14284.69|14404.69|14284.69|14402.12|14282.12|10
1627500060000|2021-07-28 19:21:00|14404.08|14284.08|14406.71|14286.71|14406.71|14286.71|14403.85|14283.85|10
1627500070000|2021-07-28 19:21:10|14406.97|14286.97|14406.9|14286.9|14407.05|14287.05|14406.89|14286.89|9
1627500080000|2021-07-28 19:21:20|14406.95|14286.95|14406.11|14286.11|14406.95|14286.95|14405.56|14285.56|9
1627500090000|2021-07-28 19:21:30|14405.01|14285.01|14404.86|14284.86|14405.01|14285.01|14403.85|14283.85|9
1627500100000|2021-07-28 19:21:40|14405.25|14285.25|14404.49|14284.49|14405.29|14285.29|14403.6|14283.6|10
1627500110000|2021-07-28 19:21:50|14404.47|14284.47|14402.33|14282.33|14404.47|14284.47|14402.33|14282.33|9
1627500120000|2021-07-28 19:22:00|14401.95|14281.95|14398.69|14278.69|14401.95|14281.95|14398.66|14278.66|10
1627500130000|2021-07-28 19:22:10|14399.19|14279.19|14398.85|14278.85|14399.8|14279.8|14398.85|14278.85|10
1627500140000|2021-07-28 19:22:20|14398.96|14278.96|14401.29|14281.29|14401.29|14281.29|14398.77|14278.77|9
1627500150000|2021-07-28 19:22:30|14400.51|14280.51|14403.58|14283.58|14403.58|14283.58|14400.51|14280.51|10
1627500160000|2021-07-28 19:22:40|14402.89|14282.89|14405.16|14285.16|14405.17|14285.17|14402.68|14282.68|10
1627500170000|2021-07-28 19:22:50|14405.15|14285.15|14409.1|14289.1|14409.11|14289.11|14405.15|14285.15|10
1627500180000|2021-07-28 19:23:00|14409.46|14289.46|14407.78|14287.78|14409.8|14289.8|14406.86|14286.86|10
1627500190000|2021-07-28 19:23:10|14407.61|14287.61|14404.88|14284.88|14407.65|14287.65|14404.88|14284.88|10
1627500200000|2021-07-28 19:23:20|14404.96|14284.96|14403.9|14283.9|14404.96|14284.96|14403.34|14283.34|10
1627500210000|2021-07-28 19:23:30|14403.99|14283.99|14405.68|14285.68|14405.68|14285.68|14403.99|14283.99|7
1627500220000|2021-07-28 19:23:40|14405.32|14285.32|14400.71|14280.71|14405.32|14285.32|14400.71|14280.71|10
1627500230000|2021-07-28 19:23:50|14398.41|14278.41|14393.74|14273.74|14398.41|14278.41|14393.74|14273.74|10
1627500240000|2021-07-28 19:24:00|14393.83|14273.83|14389.75|14269.75|14394.09|14274.09|14389.75|14269.75|10
1627500250000|2021-07-28 19:24:10|14388.71|14268.71|14380.12|14260.12|14388.71|14268.71|14380.1|14260.1|10
1627500260000|2021-07-28 19:24:20|14380.07|14260.07|14384.62|14264.62|14384.62|14264.62|14379.97|14259.97|10
1627500270000|2021-07-28 19:24:30|14383.74|14263.74|14388.22|14268.22|14388.27|14268.27|14383.74|14263.74|10
1627500280000|2021-07-28 19:24:40|14388.17|14268.17|14388.34|14268.34|14390.03|14270.03|14388.17|14268.17|9
1627500290000|2021-07-28 19:24:50|14387.74|14267.74|14389.95|14269.95|14389.95|14269.95|14387.74|14267.74|10
1627500300000|2021-07-28 19:25:00|14389.35|14269.35|14388.24|14268.24|14389.5|14269.5|14388|14268|10
1627500310000|2021-07-28 19:25:10|14388.17|14268.17|14384.22|14264.22|14388.17|14268.17|14384.22|14264.22|10
1627500320000|2021-07-28 19:25:20|14383.75|14263.75|14372.88|14252.88|14383.75|14263.75|14372.88|14252.88|10
1627500330000|2021-07-28 19:25:30|14371.7|14251.7|14363.79|14243.79|14371.7|14251.7|14363.79|14243.79|10
1627500340000|2021-07-28 19:25:40|14361.44|14241.44|14360.94|14240.94|14361.72|14241.72|14360.94|14240.94|10
1627500350000|2021-07-28 19:25:50|14361.01|14241.01|14363.57|14243.57|14364.16|14244.16|14361.01|14241.01|10
1627500360000|2021-07-28 19:26:00|14364.02|14244.02|14363.35|14243.35|14364.81|14244.81|14362.94|14242.94|10
1627500370000|2021-07-28 19:26:10|14363.46|14243.46|14363.78|14243.78|14365.53|14245.53|14363.37|14243.37|10
1627500380000|2021-07-28 19:26:20|14363.8|14243.8|14361.43|14241.43|14363.8|14243.8|14361.43|14241.43|9
1627500390000|2021-07-28 19:26:30|14361.33|14241.33|14362.43|14242.43|14362.57|14242.57|14361.3|14241.3|10
1627500400000|2021-07-28 19:26:40|14362.25|14242.25|14360.5|14240.5|14362.25|14242.25|14360.5|14240.5|10
1627500410000|2021-07-28 19:26:50|14361.67|14241.67|14360.87|14240.87|14362.28|14242.28|14360.71|14240.71|10
1627500420000|2021-07-28 19:27:00|14360.42|14240.42|14358.44|14238.44|14360.42|14240.42|14357.79|14237.79|10
1627500430000|2021-07-28 19:27:10|14358.5|14238.5|14345.19|14225.19|14358.61|14238.61|14345.19|14225.19|10
1627500440000|2021-07-28 19:27:20|14346.01|14226.01|14330.48|14210.48|14346.14|14226.14|14330.48|14210.48|10
1627500450000|2021-07-28 19:27:30|14330.05|14210.05|14312.3|14192.3|14330.64|14210.64|14312.3|14192.3|10
1627500460000|2021-07-28 19:27:40|14310.97|14190.97|14323.53|14203.53|14323.53|14203.53|14310.97|14190.97|10
1627500470000|2021-07-28 19:27:50|14324.44|14204.44|14325.06|14205.06|14325.56|14205.56|14323.87|14203.87|10
1627500480000|2021-07-28 19:28:00|14325.23|14205.23|14322.26|14202.26|14326.44|14206.44|14322.07|14202.07|10
1627500490000|2021-07-28 19:28:10|14322.06|14202.06|14319.71|14199.71|14322.06|14202.06|14319.71|14199.71|10
1627500500000|2021-07-28 19:28:20|14319.59|14199.59|14311.26|14191.26|14319.59|14199.59|14311.26|14191.26|10
1627500510000|2021-07-28 19:28:30|14311.39|14191.39|14298.8|14178.8|14311.39|14191.39|14298.8|14178.8|10
1627500520000|2021-07-28 19:28:40|14298.43|14178.43|14298.15|14178.15|14301.6|14181.6|14298.15|14178.15|10
1627500530000|2021-07-28 19:28:50|14298.37|14178.37|14293.42|14173.42|14298.76|14178.76|14293.19|14173.19|10
1627500540000|2021-07-28 19:29:00|14291.87|14171.87|14294.74|14174.74|14294.79|14174.79|14291.87|14171.87|10
1627500550000|2021-07-28 19:29:10|14295.29|14175.29|14294.42|14174.42|14295.29|14175.29|14293.85|14173.85|10
1627500560000|2021-07-28 19:29:20|14294.5|14174.5|14296.07|14176.07|14296.33|14176.33|14293.66|14173.66|10
1627500570000|2021-07-28 19:29:30|14297.26|14177.26|14301.23|14181.23|14301.23|14181.23|14296.89|14176.89|10
1627500580000|2021-07-28 19:29:40|14302.06|14182.06|14306.39|14186.39|14306.51|14186.51|14302.06|14182.06|10
1627500590000|2021-07-28 19:29:50|14307.13|14187.13|14308.81|14188.81|14308.89|14188.89|14307.13|14187.13|10
1627500600000|2021-07-28 19:30:00|14309.2|14189.2|14312.92|14192.92|14313.06|14193.06|14308.64|14188.64|10
1627500610000|2021-07-28 19:30:10|14313.01|14193.01|14311.86|14191.86|14313.07|14193.07|14311.65|14191.65|10
1627500620000|2021-07-28 19:30:20|14311.06|14191.06|14309.64|14189.64|14311.06|14191.06|14309.6|14189.6|10
1627500630000|2021-07-28 19:30:30|14307.9|14187.9|14303.52|14183.52|14307.9|14187.9|14303.52|14183.52|10
1627500640000|2021-07-28 19:30:40|14302.58|14182.58|14301.5|14181.5|14302.65|14182.65|14301.01|14181.01|10
1627500650000|2021-07-28 19:30:50|14301.36|14181.36|14306.13|14186.13|14306.13|14186.13|14301.36|14181.36|10
1627500660000|2021-07-28 19:31:00|14304.79|14184.79|14307.41|14187.41|14307.41|14187.41|14304.22|14184.22|10
1627500670000|2021-07-28 19:31:10|14307.45|14187.45|14317.1|14197.1|14317.1|14197.1|14307.45|14187.45|10
1627500680000|2021-07-28 19:31:20|14316.41|14196.41|14321.49|14201.49|14321.49|14201.49|14316.38|14196.38|8
1627500690000|2021-07-28 19:31:30|14321.92|14201.92|14326.13|14206.13|14326.13|14206.13|14321.92|14201.92|10
1627500700000|2021-07-28 19:31:40|14326.41|14206.41|14335.29|14215.29|14335.29|14215.29|14326.41|14206.41|9
1627500710000|2021-07-28 19:31:50|14334.86|14214.86|14354.93|14234.93|14354.93|14234.93|14334.86|14214.86|10
1627500720000|2021-07-28 19:32:00|14357.3|14237.3|14365.23|14245.23|14365.23|14245.23|14356.95|14236.95|10
1627500730000|2021-07-28 19:32:10|14366.11|14246.11|14372.04|14252.04|14372.04|14252.04|14365.18|14245.18|10
1627500740000|2021-07-28 19:32:20|14372.8|14252.8|14372.32|14252.32|14373.15|14253.15|14372.08|14252.08|10
1627500750000|2021-07-28 19:32:30|14371.87|14251.87|14372.18|14252.18|14372.18|14252.18|14370.72|14250.72|10
1627500760000|2021-07-28 19:32:40|14372.19|14252.19|14370.4|14250.4|14372.53|14252.53|14370.4|14250.4|10
1627500770000|2021-07-28 19:32:50|14371.61|14251.61|14372.29|14252.29|14372.72|14252.72|14370.64|14250.64|10
1627500780000|2021-07-28 19:33:00|14372.03|14252.03|14368.85|14248.85|14372.03|14252.03|14368.85|14248.85|10
1627500790000|2021-07-28 19:33:10|14369.81|14249.81|14366.8|14246.8|14369.87|14249.87|14366.8|14246.8|10
1627500800000|2021-07-28 19:33:20|14366.9|14246.9|14364.31|14244.31|14366.9|14246.9|14364.16|14244.16|10
1627500810000|2021-07-28 19:33:30|14364.41|14244.41|14363.87|14243.87|14364.95|14244.95|14363.87|14243.87|10
1627500820000|2021-07-28 19:33:40|14363.02|14243.02|14362.25|14242.25|14364.38|14244.38|14362.25|14242.25|10
1627500830000|2021-07-28 19:33:50|14362.42|14242.42|14363.68|14243.68|14363.68|14243.68|14361.54|14241.54|9
1627500840000|2021-07-28 19:34:00|14365.18|14245.18|14362.37|14242.37|14365.18|14245.18|14362.37|14242.37|10
1627500850000|2021-07-28 19:34:10|14362.38|14242.38|14359.95|14239.95|14362.38|14242.38|14359.95|14239.95|10
1627500860000|2021-07-28 19:34:20|14359.97|14239.97|14360.99|14240.99|14360.99|14240.99|14359.97|14239.97|10
1627500870000|2021-07-28 19:34:30|14360.86|14240.86|14358.99|14238.99|14361.14|14241.14|14358.99|14238.99|10
1627500880000|2021-07-28 19:34:40|14358.01|14238.01|14354.73|14234.73|14358.01|14238.01|14354.6|14234.6|10
1627500890000|2021-07-28 19:34:50|14356.73|14236.73|14357.73|14237.73|14357.73|14237.73|14356.17|14236.17|9
1627500900000|2021-07-28 19:35:00|14357.74|14237.74|14354.65|14234.65|14357.74|14237.74|14354.65|14234.65|10
1627500910000|2021-07-28 19:35:10|14354.91|14234.91|14362.63|14242.63|14362.63|14242.63|14354.6|14234.6|10
1627500920000|2021-07-28 19:35:20|14362.79|14242.79|14363.69|14243.69|14366.62|14246.62|14362.79|14242.79|10
1627500930000|2021-07-28 19:35:30|14363.23|14243.23|14368.43|14248.43|14368.53|14248.53|14363.23|14243.23|10
1627500940000|2021-07-28 19:35:40|14368.63|14248.63|14383.44|14263.44|14383.44|14263.44|14368.41|14248.41|10
1627500950000|2021-07-28 19:35:50|14383.62|14263.62|14397.41|14277.41|14397.41|14277.41|14383.62|14263.62|10
1627500960000|2021-07-28 19:36:00|14398.81|14278.81|14397.98|14277.98|14400.27|14280.27|14397.97|14277.97|10
1627500970000|2021-07-28 19:36:10|14396.39|14276.39|14397.28|14277.28|14398.61|14278.61|14396.39|14276.39|10
1627500980000|2021-07-28 19:36:20|14396|14276|14393.85|14273.85|14396|14276|14393.85|14273.85|10
1627500990000|2021-07-28 19:36:30|14393.82|14273.82|14393.71|14273.71|14395.9|14275.9|14393.71|14273.71|10
1627501000000|2021-07-28 19:36:40|14391.25|14271.25|14385.82|14265.82|14391.25|14271.25|14385.82|14265.82|10
1627501010000|2021-07-28 19:36:50|14386.02|14266.02|14377.37|14257.37|14386.02|14266.02|14377.37|14257.37|10
1627501020000|2021-07-28 19:37:00|14377.35|14257.35|14374.19|14254.19|14377.36|14257.36|14374.19|14254.19|10
1627501030000|2021-07-28 19:37:10|14373.27|14253.27|14372.92|14252.92|14373.27|14253.27|14372.64|14252.64|9
1627501040000|2021-07-28 19:37:20|14373|14253|14376.84|14256.84|14376.84|14256.84|14373|14253|10
1627501050000|2021-07-28 19:37:30|14375.8|14255.8|14374.95|14254.95|14376.32|14256.32|14374.95|14254.95|9
1627501060000|2021-07-28 19:37:40|14374.87|14254.87|14378.22|14258.22|14378.22|14258.22|14373.92|14253.92|10
1627501070000|2021-07-28 19:37:50|14378.7|14258.7|14377.17|14257.17|14378.7|14258.7|14376.33|14256.33|9
1627501080000|2021-07-28 19:38:00|14377.86|14257.86|14380.07|14260.07|14380.07|14260.07|14377.56|14257.56|10
1627501090000|2021-07-28 19:38:10|14379.75|14259.75|14380.86|14260.86|14381.3|14261.3|14379.75|14259.75|10
1627501100000|2021-07-28 19:38:20|14380.23|14260.23|14377.51|14257.51|14380.23|14260.23|14377.51|14257.51|10
1627501110000|2021-07-28 19:38:30|14377.39|14257.39|14378.92|14258.92|14379.68|14259.68|14377.39|14257.39|10
1627501120000|2021-07-28 19:38:40|14377.79|14257.79|14377.63|14257.63|14378.51|14258.51|14377.53|14257.53|10
1627501130000|2021-07-28 19:38:50|14377.44|14257.44|14374.65|14254.65|14377.44|14257.44|14373.81|14253.81|10
1627501140000|2021-07-28 19:39:00|14374.33|14254.33|14373.65|14253.65|14374.33|14254.33|14373.64|14253.64|9
1627501150000|2021-07-28 19:39:10|14373.08|14253.08|14373.65|14253.65|14373.65|14253.65|14372.63|14252.63|9
1627501160000|2021-07-28 19:39:20|14373.49|14253.49|14372.65|14252.65|14373.71|14253.71|14372.65|14252.65|10
1627501170000|2021-07-28 19:39:30|14373.25|14253.25|14377.05|14257.05|14377.05|14257.05|14373.25|14253.25|10
1627501180000|2021-07-28 19:39:40|14375.65|14255.65|14376.49|14256.49|14376.83|14256.83|14375.45|14255.45|10
1627501190000|2021-07-28 19:39:50|14377.28|14257.28|14377.83|14257.83|14378.41|14258.41|14377.28|14257.28|8
1627501200000|2021-07-28 19:40:00|14377.39|14257.39|14377.23|14257.23|14377.77|14257.77|14376.96|14256.96|10
1627501210000|2021-07-28 19:40:10|14377.04|14257.04|14374.03|14254.03|14377.04|14257.04|14374.03|14254.03|10
1627501220000|2021-07-28 19:40:20|14374.76|14254.76|14376.2|14256.2|14376.2|14256.2|14374.22|14254.22|10
1627501230000|2021-07-28 19:40:30|14376.22|14256.22|14376.68|14256.68|14376.78|14256.78|14376.03|14256.03|9
1627501240000|2021-07-28 19:40:40|14376.69|14256.69|14377.3|14257.3|14377.77|14257.77|14376.69|14256.69|10
1627501250000|2021-07-28 19:40:50|14376.68|14256.68|14376.66|14256.66|14376.71|14256.71|14375.53|14255.53|9
1627501260000|2021-07-28 19:41:00|14376.54|14256.54|14373.08|14253.08|14376.54|14256.54|14372.59|14252.59|10
1627501270000|2021-07-28 19:41:10|14373.15|14253.15|14370.57|14250.57|14373.15|14253.15|14370.46|14250.46|10
1627501280000|2021-07-28 19:41:20|14370.17|14250.17|14363.98|14243.98|14370.17|14250.17|14363.98|14243.98|10
1627501290000|2021-07-28 19:41:30|14363.28|14243.28|14360.63|14240.63|14363.72|14243.72|14360.63|14240.63|10
1627501300000|2021-07-28 19:41:40|14360.15|14240.15|14360.49|14240.49|14361.35|14241.35|14359.99|14239.99|10
1627501310000|2021-07-28 19:41:50|14361.06|14241.06|14362.24|14242.24|14362.48|14242.48|14360.78|14240.78|10
1627501320000|2021-07-28 19:42:00|14362.13|14242.13|14362.41|14242.41|14363.03|14243.03|14362.13|14242.13|10
1627501330000|2021-07-28 19:42:10|14362.9|14242.9|14364.24|14244.24|14364.24|14244.24|14362.9|14242.9|10
1627501340000|2021-07-28 19:42:20|14364.63|14244.63|14365.67|14245.67|14365.67|14245.67|14364.49|14244.49|9
1627501350000|2021-07-28 19:42:30|14366.22|14246.22|14369.24|14249.24|14369.8|14249.8|14366.22|14246.22|10
1627501360000|2021-07-28 19:42:40|14368.92|14248.92|14369.05|14249.05|14370.2|14250.2|14368.81|14248.81|10
1627501370000|2021-07-28 19:42:50|14369.31|14249.31|14372.76|14252.76|14372.76|14252.76|14369.06|14249.06|10
1627501380000|2021-07-28 19:43:00|14372.87|14252.87|14374.14|14254.14|14374.91|14254.91|14372.87|14252.87|10
1627501390000|2021-07-28 19:43:10|14374.16|14254.16|14375.25|14255.25|14376.81|14256.81|14374.16|14254.16|9
1627501400000|2021-07-28 19:43:20|14374.61|14254.61|14373.6|14253.6|14374.78|14254.78|14373.6|14253.6|10
1627501410000|2021-07-28 19:43:30|14373.72|14253.72|14372.31|14252.31|14373.72|14253.72|14372.31|14252.31|10
1627501420000|2021-07-28 19:43:40|14372.22|14252.22|14369.82|14249.82|14372.22|14252.22|14369.82|14249.82|10
1627501430000|2021-07-28 19:43:50|14369.72|14249.72|14370.04|14250.04|14370.27|14250.27|14369.54|14249.54|10
1627501440000|2021-07-28 19:44:00|14369.36|14249.36|14367.99|14247.99|14369.36|14249.36|14367.22|14247.22|9
1627501450000|2021-07-28 19:44:10|14368.27|14248.27|14366.06|14246.06|14368.6|14248.6|14366.06|14246.06|10
1627501460000|2021-07-28 19:44:20|14366.01|14246.01|14365.93|14245.93|14366.01|14246.01|14365.08|14245.08|10
1627501470000|2021-07-28 19:44:30|14365.73|14245.73|14366.15|14246.15|14366.2|14246.2|14365.73|14245.73|8
1627501480000|2021-07-28 19:44:40|14366.12|14246.12|14368.51|14248.51|14368.61|14248.61|14366.05|14246.05|10
1627501490000|2021-07-28 19:44:50|14368.79|14248.79|14370.46|14250.46|14370.81|14250.81|14368.79|14248.79|10
1627501500000|2021-07-28 19:45:00|14369.99|14249.99|14368.59|14248.59|14370.31|14250.31|14368.59|14248.59|10
1627501510000|2021-07-28 19:45:10|14369.86|14249.86|14381.14|14261.14|14381.14|14261.14|14369.16|14249.16|10
1627501520000|2021-07-28 19:45:20|14381.44|14261.44|14381.51|14261.51|14382.81|14262.81|14381.36|14261.36|10
1627501530000|2021-07-28 19:45:30|14381.45|14261.45|14376.99|14256.99|14381.45|14261.45|14376.75|14256.75|10
1627501540000|2021-07-28 19:45:40|14376.86|14256.86|14373.51|14253.51|14377.2|14257.2|14373.51|14253.51|10
1627501550000|2021-07-28 19:45:50|14373.32|14253.32|14373.79|14253.79|14373.79|14253.79|14372.15|14252.15|10
1627501560000|2021-07-28 19:46:00|14373.76|14253.76|14372.95|14252.95|14373.81|14253.81|14372.67|14252.67|8
1627501570000|2021-07-28 19:46:10|14373.77|14253.77|14373.07|14253.07|14373.82|14253.82|14372.41|14252.41|10
1627501580000|2021-07-28 19:46:20|14372.33|14252.33|14369.58|14249.58|14373.29|14253.29|14369.58|14249.58|10
1627501590000|2021-07-28 19:46:30|14368.87|14248.87|14367.47|14247.47|14368.87|14248.87|14367.09|14247.09|9
1627501600000|2021-07-28 19:46:40|14367.66|14247.66|14363.63|14243.63|14367.66|14247.66|14363.63|14243.63|10
1627501610000|2021-07-28 19:46:50|14363.69|14243.69|14363|14243|14363.69|14243.69|14362.71|14242.71|9
1627501620000|2021-07-28 19:47:00|14361.99|14241.99|14361.04|14241.04|14361.99|14241.99|14360.73|14240.73|8
1627501630000|2021-07-28 19:47:10|14360.98|14240.98|14361.9|14241.9|14363.4|14243.4|14360.01|14240.01|10
1627501640000|2021-07-28 19:47:20|14361.81|14241.81|14358.6|14238.6|14363.38|14243.38|14358.6|14238.6|10
1627501650000|2021-07-28 19:47:30|14357.66|14237.66|14355.99|14235.99|14357.66|14237.66|14355.99|14235.99|10
1627501660000|2021-07-28 19:47:40|14354.05|14234.05|14352.19|14232.19|14355.07|14235.07|14352.19|14232.19|10
1627501670000|2021-07-28 19:47:50|14352.76|14232.76|14353.83|14233.83|14354.24|14234.24|14352.76|14232.76|10
1627501680000|2021-07-28 19:48:00|14353.96|14233.96|14353.51|14233.51|14354.03|14234.03|14353|14233|9
1627501690000|2021-07-28 19:48:10|14353.6|14233.6|14355.07|14235.07|14355.07|14235.07|14353.6|14233.6|10
1627501700000|2021-07-28 19:48:20|14354.97|14234.97|14353.71|14233.71|14354.97|14234.97|14353.17|14233.17|10
1627501710000|2021-07-28 19:48:30|14354.11|14234.11|14356.15|14236.15|14356.36|14236.36|14354.11|14234.11|10
1627501720000|2021-07-28 19:48:40|14356.21|14236.21|14354.63|14234.63|14356.21|14236.21|14354.6|14234.6|9
1627501730000|2021-07-28 19:48:50|14355|14235|14353.95|14233.95|14355|14235|14353.45|14233.45|9
1627501740000|2021-07-28 19:49:00|14353.76|14233.76|14354.24|14234.24|14354.61|14234.61|14353.53|14233.53|6
1627501750000|2021-07-28 19:49:10|14354.09|14234.09|14352.6|14232.6|14354.21|14234.21|14352.41|14232.41|10
1627501760000|2021-07-28 19:49:20|14352.53|14232.53|14356.51|14236.51|14356.51|14236.51|14352.53|14232.53|10
1627501770000|2021-07-28 19:49:30|14356.35|14236.35|14364.45|14244.45|14364.45|14244.45|14356.35|14236.35|10
1627501780000|2021-07-28 19:49:40|14365.12|14245.12|14369.78|14249.78|14369.98|14249.98|14365.12|14245.12|10
1627501790000|2021-07-28 19:49:50|14370.42|14250.42|14367.96|14247.96|14370.42|14250.42|14367.96|14247.96|10
1627501800000|2021-07-28 19:50:00|14367.36|14247.36|14363.63|14243.63|14367.36|14247.36|14363.63|14243.63|10
1627501810000|2021-07-28 19:50:10|14363.5|14243.5|14362.94|14242.94|14363.52|14243.52|14362.75|14242.75|10
1627501820000|2021-07-28 19:50:20|14362.98|14242.98|14364.13|14244.13|14365.4|14245.4|14362.98|14242.98|10
1627501830000|2021-07-28 19:50:30|14364.48|14244.48|14365.48|14245.48|14365.48|14245.48|14364.48|14244.48|9
1627501840000|2021-07-28 19:50:40|14365.36|14245.36|14367.38|14247.38|14367.38|14247.38|14365.36|14245.36|9
1627501850000|2021-07-28 19:50:50|14367.74|14247.74|14369.01|14249.01|14369.33|14249.33|14367.36|14247.36|10
1627501860000|2021-07-28 19:51:00|14368.95|14248.95|14364.47|14244.47|14368.95|14248.95|14364.47|14244.47|10
1627501870000|2021-07-28 19:51:10|14363.69|14243.69|14362.21|14242.21|14363.69|14243.69|14362.19|14242.19|10
1627501880000|2021-07-28 19:51:20|14362.27|14242.27|14359.71|14239.71|14362.37|14242.37|14359.71|14239.71|10
1627501890000|2021-07-28 19:51:30|14359.29|14239.29|14360.62|14240.62|14360.82|14240.82|14358.59|14238.59|9
1627501900000|2021-07-28 19:51:40|14359.34|14239.34|14358.28|14238.28|14359.51|14239.51|14358.28|14238.28|10
1627501910000|2021-07-28 19:51:50|14358.45|14238.45|14359.04|14239.04|14359.25|14239.25|14358.23|14238.23|10
1627501920000|2021-07-28 19:52:00|14358.85|14238.85|14357.85|14237.85|14358.85|14238.85|14357.85|14237.85|8
1627501930000|2021-07-28 19:52:10|14357.87|14237.87|14357.46|14237.46|14358.58|14238.58|14357.46|14237.46|9
1627501940000|2021-07-28 19:52:20|14357.57|14237.57|14357.2|14237.2|14357.57|14237.57|14357.11|14237.11|9
1627501950000|2021-07-28 19:52:30|14357.15|14237.15|14357.26|14237.26|14358.46|14238.46|14357.14|14237.14|8
1627501960000|2021-07-28 19:52:40|14357.48|14237.48|14356.61|14236.61|14357.48|14237.48|14356.61|14236.61|7
1627501970000|2021-07-28 19:52:50|14357.74|14237.74|14356.89|14236.89|14357.74|14237.74|14356.77|14236.77|9
1627501980000|2021-07-28 19:53:00|14357.02|14237.02|14356.67|14236.67|14357.02|14237.02|14355.16|14235.16|9
1627501990000|2021-07-28 19:53:10|14356.54|14236.54|14355.67|14235.67|14356.86|14236.86|14354.89|14234.89|10
1627502000000|2021-07-28 19:53:20|14355.61|14235.61|14355.21|14235.21|14355.61|14235.61|14354.67|14234.67|8
1627502010000|2021-07-28 19:53:30|14355.33|14235.33|14355.6|14235.6|14355.62|14235.62|14355.04|14235.04|8
1627502020000|2021-07-28 19:53:40|14354.74|14234.74|14355.28|14235.28|14355.37|14235.37|14354.74|14234.74|9
1627502030000|2021-07-28 19:53:50|14355.97|14235.97|14356.66|14236.66|14356.92|14236.92|14355.85|14235.85|10
1627502040000|2021-07-28 19:54:00|14356.59|14236.59|14354.49|14234.49|14357.23|14237.23|14354.49|14234.49|8
1627502050000|2021-07-28 19:54:10|14354.47|14234.47|14355.98|14235.98|14355.98|14235.98|14354.47|14234.47|10
1627502060000|2021-07-28 19:54:20|14356.01|14236.01|14357.82|14237.82|14357.82|14237.82|14356.01|14236.01|7
1627502070000|2021-07-28 19:54:30|14357.55|14237.55|14357.25|14237.25|14357.72|14237.72|14356.83|14236.83|7
1627502080000|2021-07-28 19:54:40|14357.24|14237.24|14358.63|14238.63|14358.81|14238.81|14357.24|14237.24|10
1627502090000|2021-07-28 19:54:50|14358.56|14238.56|14359.18|14239.18|14359.18|14239.18|14357.72|14237.72|9
1627502100000|2021-07-28 19:55:00|14359.2|14239.2|14359.17|14239.17|14359.2|14239.2|14358.35|14238.35|10
1627502110000|2021-07-28 19:55:10|14358.67|14238.67|14356.16|14236.16|14358.67|14238.67|14356.15|14236.15|9
1627502120000|2021-07-28 19:55:20|14355.99|14235.99|14355.54|14235.54|14356.22|14236.22|14355.12|14235.12|9
1627502130000|2021-07-28 19:55:30|14355.53|14235.53|14355.87|14235.87|14356.2|14236.2|14354.81|14234.81|10
1627502140000|2021-07-28 19:55:40|14356.1|14236.1|14355.54|14235.54|14356.49|14236.49|14355.54|14235.54|9
1627502150000|2021-07-28 19:55:50|14355.3|14235.3|14355.39|14235.39|14355.53|14235.53|14355.17|14235.17|9
1627502160000|2021-07-28 19:56:00|14355.73|14235.73|14353.51|14233.51|14355.82|14235.82|14353.51|14233.51|10
1627502170000|2021-07-28 19:56:10|14353.7|14233.7|14360.77|14240.77|14360.77|14240.77|14353.7|14233.7|9
1627502180000|2021-07-28 19:56:20|14362.22|14242.22|14360.87|14240.87|14362.97|14242.97|14359.85|14239.85|10
1627502190000|2021-07-28 19:56:30|14360.51|14240.51|14358.15|14238.15|14360.51|14240.51|14358.15|14238.15|10
1627502200000|2021-07-28 19:56:40|14358.4|14238.4|14359.58|14239.58|14359.58|14239.58|14358.4|14238.4|10
1627502210000|2021-07-28 19:56:50|14359.82|14239.82|14360.16|14240.16|14361.34|14241.34|14359.82|14239.82|8
1627502220000|2021-07-28 19:57:00|14360.38|14240.38|14359.57|14239.57|14360.38|14240.38|14359.47|14239.47|10
1627502230000|2021-07-28 19:57:10|14359.06|14239.06|14359.34|14239.34|14359.92|14239.92|14358.02|14238.02|10
1627502240000|2021-07-28 19:57:20|14358.99|14238.99|14357.23|14237.23|14359.02|14239.02|14357.23|14237.23|10
1627502250000|2021-07-28 19:57:30|14357.21|14237.21|14356.92|14236.92|14357.21|14237.21|14356.82|14236.82|8
1627502260000|2021-07-28 19:57:40|14357.99|14237.99|14358.47|14238.47|14358.51|14238.51|14357.99|14237.99|10
1627502270000|2021-07-28 19:57:50|14358.62|14238.62|14356.69|14236.69|14358.75|14238.75|14356.69|14236.69|10
1627502280000|2021-07-28 19:58:00|14356.8|14236.8|14355.92|14235.92|14356.89|14236.89|14355.92|14235.92|10
1627502290000|2021-07-28 19:58:10|14355.06|14235.06|14351.36|14231.36|14355.06|14235.06|14351.36|14231.36|10
1627502300000|2021-07-28 19:58:20|14349.68|14229.68|14339.12|14219.12|14349.68|14229.68|14339.12|14219.12|10
1627502310000|2021-07-28 19:58:30|14337.2|14217.2|14329.92|14209.92|14337.2|14217.2|14329.92|14209.92|10
1627502320000|2021-07-28 19:58:40|14330.34|14210.34|14330.35|14210.35|14330.62|14210.62|14329.3|14209.3|9
1627502330000|2021-07-28 19:58:50|14330.54|14210.54|14335.63|14215.63|14335.63|14215.63|14330.54|14210.54|10
1627502340000|2021-07-28 19:59:00|14336.76|14216.76|14339.57|14219.57|14340.07|14220.07|14336.76|14216.76|9
1627502350000|2021-07-28 19:59:10|14339.59|14219.59|14337.83|14217.83|14339.59|14219.59|14337.55|14217.55|10
1627502360000|2021-07-28 19:59:20|14337.88|14217.88|14343.69|14223.69|14343.69|14223.69|14337.88|14217.88|10
1627502370000|2021-07-28 19:59:30|14343.5|14223.5|14346.23|14226.23|14347.26|14227.26|14343.5|14223.5|9
1627502380000|2021-07-28 19:59:40|14346.33|14226.33|14344.07|14224.07|14346.36|14226.36|14344.07|14224.07|9
1627502390000|2021-07-28 19:59:50|14343.88|14223.88|14351.7|14231.7|14351.7|14231.7|14343.88|14223.88|10
1627502400000|2021-07-28 20:00:00|14351.39|14231.39|14353.86|14233.86|14354.5|14234.5|14351.39|14231.39|10
1627502410000|2021-07-28 20:00:10|14353.64|14233.64|14355.73|14235.73|14355.78|14235.78|14353.54|14233.54|10
1627502420000|2021-07-28 20:00:20|14355.54|14235.54|14350.78|14230.78|14355.54|14235.54|14350.78|14230.78|10
1627502430000|2021-07-28 20:00:30|14351.04|14231.04|14346.56|14226.56|14351.04|14231.04|14346.42|14226.42|9
1627502440000|2021-07-28 20:00:40|14346.24|14226.24|14340.83|14220.83|14346.24|14226.24|14340.83|14220.83|10
1627502450000|2021-07-28 20:00:50|14341.34|14221.34|14338.19|14218.19|14341.34|14221.34|14338.19|14218.19|10
1627502460000|2021-07-28 20:01:00|14339.4|14219.4|14332.46|14212.46|14339.4|14219.4|14332.46|14212.46|9
1627502470000|2021-07-28 20:01:10|14329.6|14209.6|14326.78|14206.78|14329.6|14209.6|14326.78|14206.78|10
1627502480000|2021-07-28 20:01:20|14325.34|14205.34|14323.52|14203.52|14326.07|14206.07|14323.52|14203.52|10
1627502490000|2021-07-28 20:01:30|14324.13|14204.13|14324.69|14204.69|14324.83|14204.83|14324.06|14204.06|10
1627502500000|2021-07-28 20:01:40|14324.41|14204.41|14325.16|14205.16|14325.44|14205.44|14324.41|14204.41|9
1627502510000|2021-07-28 20:01:50|14325.34|14205.34|14327.82|14207.82|14327.87|14207.87|14325.34|14205.34|10
1627502520000|2021-07-28 20:02:00|14328.08|14208.08|14331.18|14211.18|14331.18|14211.18|14328.08|14208.08|10
1627502530000|2021-07-28 20:02:10|14329.89|14209.89|14327.8|14207.8|14330.8|14210.8|14327.8|14207.8|10
1627502540000|2021-07-28 20:02:20|14327.83|14207.83|14331.8|14211.8|14331.8|14211.8|14327.83|14207.83|10
1627502550000|2021-07-28 20:02:30|14333.1|14213.1|14334.62|14214.62|14334.96|14214.96|14333.04|14213.04|10
1627502560000|2021-07-28 20:02:40|14335.93|14215.93|14337.61|14217.61|14337.61|14217.61|14335.93|14215.93|9
1627502570000|2021-07-28 20:02:50|14338.18|14218.18|14334.25|14214.25|14338.61|14218.61|14334.25|14214.25|10
1627502580000|2021-07-28 20:03:00|14334.53|14214.53|14335.69|14215.69|14335.86|14215.86|14334.25|14214.25|10
1627502590000|2021-07-28 20:03:10|14335.39|14215.39|14335.41|14215.41|14335.62|14215.62|14334.53|14214.53|10
1627502600000|2021-07-28 20:03:20|14334.3|14214.3|14334.68|14214.68|14334.82|14214.82|14334.3|14214.3|7
1627502610000|2021-07-28 20:03:30|14334.74|14214.74|14335.53|14215.53|14335.82|14215.82|14334.74|14214.74|9
1627502620000|2021-07-28 20:03:40|14336.52|14216.52|14338.22|14218.22|14338.6|14218.6|14336.52|14216.52|10
1627502630000|2021-07-28 20:03:50|14338.43|14218.43|14342.26|14222.26|14342.26|14222.26|14338.43|14218.43|9
1627502640000|2021-07-28 20:04:00|14342.48|14222.48|14347.05|14227.05|14347.05|14227.05|14342.48|14222.48|9
1627502650000|2021-07-28 20:04:10|14347.26|14227.26|14346.66|14226.66|14347.26|14227.26|14345.88|14225.88|10
1627502660000|2021-07-28 20:04:20|14346.64|14226.64|14342.21|14222.21|14346.64|14226.64|14342.21|14222.21|10
1627502670000|2021-07-28 20:04:30|14340.18|14220.18|14339.12|14219.12|14340.18|14220.18|14338.84|14218.84|9
1627502680000|2021-07-28 20:04:40|14339.14|14219.14|14338.93|14218.93|14339.42|14219.42|14338.54|14218.54|10
1627502690000|2021-07-28 20:04:50|14338.85|14218.85|14339.19|14219.19|14339.29|14219.29|14338.85|14218.85|9
1627502700000|2021-07-28 20:05:00|14339.21|14219.21|14337.78|14217.78|14339.74|14219.74|14337.78|14217.78|10
1627502710000|2021-07-28 20:05:10|14337.71|14217.71|14336.85|14216.85|14337.71|14217.71|14336.64|14216.64|10
1627502720000|2021-07-28 20:05:20|14335.56|14215.56|14334.91|14214.91|14335.69|14215.69|14334.91|14214.91|7
1627502730000|2021-07-28 20:05:30|14335.25|14215.25|14334.54|14214.54|14335.25|14215.25|14333.49|14213.49|9
1627502740000|2021-07-28 20:05:40|14334.43|14214.43|14335.01|14215.01|14335.35|14215.35|14334.43|14214.43|10
1627502750000|2021-07-28 20:05:50|14335.4|14215.4|14336.59|14216.59|14336.59|14216.59|14335.37|14215.37|10
1627502760000|2021-07-28 20:06:00|14336.72|14216.72|14336.82|14216.82|14337.12|14217.12|14336.62|14216.62|7
1627502770000|2021-07-28 20:06:10|14337.17|14217.17|14339.29|14219.29|14340.43|14220.43|14337.17|14217.17|10
1627502780000|2021-07-28 20:06:20|14341.41|14221.41|14347.28|14227.28|14347.92|14227.92|14341.41|14221.41|9
1627502790000|2021-07-28 20:06:30|14347.11|14227.11|14347.47|14227.47|14347.47|14227.47|14346.1|14226.1|10
1627502800000|2021-07-28 20:06:40|14347.27|14227.27|14345.79|14225.79|14347.27|14227.27|14345.73|14225.73|10
1627502810000|2021-07-28 20:06:50|14345.94|14225.94|14345.83|14225.83|14346.62|14226.62|14345.74|14225.74|10
1627502820000|2021-07-28 20:07:00|14345.4|14225.4|14341.84|14221.84|14345.4|14225.4|14341.84|14221.84|10
1627502830000|2021-07-28 20:07:10|14341.14|14221.14|14336.28|14216.28|14341.27|14221.27|14336.28|14216.28|10
1627502840000|2021-07-28 20:07:20|14335.92|14215.92|14331.49|14211.49|14335.92|14215.92|14331.49|14211.49|10
1627502850000|2021-07-28 20:07:30|14331.05|14211.05|14327.41|14207.41|14331.05|14211.05|14327.41|14207.41|10
1627502860000|2021-07-28 20:07:40|14326.69|14206.69|14324.23|14204.23|14326.69|14206.69|14324.11|14204.11|10
1627502870000|2021-07-28 20:07:50|14323.89|14203.89|14318.82|14198.82|14323.89|14203.89|14318.82|14198.82|10
1627502880000|2021-07-28 20:08:00|14318.26|14198.26|14313.35|14193.35|14318.26|14198.26|14313.17|14193.17|10
1627502890000|2021-07-28 20:08:10|14311.68|14191.68|14304.87|14184.87|14311.68|14191.68|14304.87|14184.87|10
1627502900000|2021-07-28 20:08:20|14302.41|14182.41|14291.09|14171.09|14302.41|14182.41|14291.09|14171.09|10
1627502910000|2021-07-28 20:08:30|14289.72|14169.72|14278.47|14158.47|14289.72|14169.72|14278.21|14158.21|10
1627502920000|2021-07-28 20:08:40|14276.65|14156.65|14280.19|14160.19|14280.19|14160.19|14275.21|14155.21|10
1627502930000|2021-07-28 20:08:50|14282.15|14162.15|14286.66|14166.66|14287.02|14167.02|14282.15|14162.15|10
1627502940000|2021-07-28 20:09:00|14286.97|14166.97|14281.19|14161.19|14287.27|14167.27|14280.98|14160.98|10
1627502950000|2021-07-28 20:09:10|14276.13|14156.13|14264.9|14144.9|14276.13|14156.13|14264.9|14144.9|10
1627502960000|2021-07-28 20:09:20|14264.53|14144.53|14265.06|14145.06|14265.06|14145.06|14261.47|14141.47|10
1627502970000|2021-07-28 20:09:30|14265.38|14145.38|14261.5|14141.5|14266.4|14146.4|14261.5|14141.5|10
1627502980000|2021-07-28 20:09:40|14261.37|14141.37|14263.02|14143.02|14263.27|14143.27|14261.37|14141.37|10
1627502990000|2021-07-28 20:09:50|14263.29|14143.29|14266.72|14146.72|14266.72|14146.72|14263.29|14143.29|9
1627503000000|2021-07-28 20:10:00|14264.79|14144.79|14269.59|14149.59|14269.59|14149.59|14264.79|14144.79|10
1627503010000|2021-07-28 20:10:10|14270.7|14150.7|14272.85|14152.85|14272.85|14152.85|14270.7|14150.7|10
1627503020000|2021-07-28 20:10:20|14274.24|14154.24|14279.49|14159.49|14279.49|14159.49|14274.24|14154.24|9
1627503030000|2021-07-28 20:10:30|14279.79|14159.79|14284.99|14164.99|14284.99|14164.99|14279.67|14159.67|10
1627503040000|2021-07-28 20:10:40|14284.95|14164.95|14290.92|14170.92|14292.74|14172.74|14284.95|14164.95|10
1627503050000|2021-07-28 20:10:50|14290.99|14170.99|14292.97|14172.97|14294.81|14174.81|14290.99|14170.99|10
1627503060000|2021-07-28 20:11:00|14292.43|14172.43|14292.72|14172.72|14294.08|14174.08|14292.43|14172.43|10
1627503070000|2021-07-28 20:11:10|14292.37|14172.37|14290.43|14170.43|14292.43|14172.43|14290.43|14170.43|9
1627503080000|2021-07-28 20:11:20|14288.81|14168.81|14284.47|14164.47|14288.81|14168.81|14284.35|14164.35|9
1627503090000|2021-07-28 20:11:30|14284.6|14164.6|14278.04|14158.04|14284.6|14164.6|14277.95|14157.95|10
1627503100000|2021-07-28 20:11:40|14277.43|14157.43|14275.53|14155.53|14277.47|14157.47|14275.53|14155.53|10
1627503110000|2021-07-28 20:11:50|14275.52|14155.52|14271.54|14151.54|14275.58|14155.58|14271.35|14151.35|10
1627503120000|2021-07-28 20:12:00|14273.92|14153.92|14277.89|14157.89|14278.77|14158.77|14273.92|14153.92|10
1627503130000|2021-07-28 20:12:10|14277.72|14157.72|14279.88|14159.88|14279.88|14159.88|14277.15|14157.15|10
1627503140000|2021-07-28 20:12:20|14280.54|14160.54|14287.98|14167.98|14287.98|14167.98|14280.54|14160.54|10
1627503150000|2021-07-28 20:12:30|14289.56|14169.56|14297.05|14177.05|14297.39|14177.39|14289.56|14169.56|10
1627503160000|2021-07-28 20:12:40|14297.63|14177.63|14302.46|14182.46|14302.46|14182.46|14297.61|14177.61|9
1627503170000|2021-07-28 20:12:50|14304.14|14184.14|14302.05|14182.05|14304.17|14184.17|14302.05|14182.05|10
1627503180000|2021-07-28 20:13:00|14300.4|14180.4|14296.93|14176.93|14300.42|14180.42|14296.93|14176.93|10
1627503190000|2021-07-28 20:13:10|14296.95|14176.95|14296.61|14176.61|14297.17|14177.17|14295.1|14175.1|10
1627503200000|2021-07-28 20:13:20|14297.86|14177.86|14305.37|14185.37|14305.37|14185.37|14297.86|14177.86|10
1627503210000|2021-07-28 20:13:30|14306.77|14186.77|14313.22|14193.22|14313.22|14193.22|14306.77|14186.77|10
1627503220000|2021-07-28 20:13:40|14315.38|14195.38|14320.07|14200.07|14320.07|14200.07|14315.07|14195.07|10
1627503230000|2021-07-28 20:13:50|14319.76|14199.76|14316.82|14196.82|14319.76|14199.76|14316.82|14196.82|10
1627503240000|2021-07-28 20:14:00|14317.56|14197.56|14317.46|14197.46|14318.18|14198.18|14315.84|14195.84|10
1627503250000|2021-07-28 20:14:10|14318.4|14198.4|14316.27|14196.27|14318.4|14198.4|14316.21|14196.21|10
1627503260000|2021-07-28 20:14:20|14316.19|14196.19|14314.01|14194.01|14316.19|14196.19|14313.82|14193.82|10
1627503270000|2021-07-28 20:14:30|14313.88|14193.88|14313.74|14193.74|14314.01|14194.01|14313.35|14193.35|10
1627503280000|2021-07-28 20:14:40|14313.48|14193.48|14317.93|14197.93|14317.98|14197.98|14313.48|14193.48|10
1627503290000|2021-07-28 20:14:50|14319.86|14199.86|14320.9|14200.9|14320.9|14200.9|14319.33|14199.33|10
1627503300000|2021-07-28 20:15:00|14320.92|14200.92|14318.83|14198.83|14321.55|14201.55|14318.83|14198.83|10
1627503310000|2021-07-28 20:15:10|14318.28|14198.28|14313.35|14193.35|14318.28|14198.28|14313.35|14193.35|10
1627503320000|2021-07-28 20:15:20|14313.31|14193.31|14307.46|14187.46|14313.31|14193.31|14307.46|14187.46|10
1627503330000|2021-07-28 20:15:30|14307.4|14187.4|14305.52|14185.52|14307.4|14187.4|14305.48|14185.48|8
1627503340000|2021-07-28 20:15:40|14305.02|14185.02|14305.31|14185.31|14305.54|14185.54|14304.73|14184.73|10
1627503350000|2021-07-28 20:15:50|14305.62|14185.62|14305.94|14185.94|14306.32|14186.32|14305.2|14185.2|10
1627503360000|2021-07-28 20:16:00|14306.29|14186.29|14308.47|14188.47|14308.72|14188.72|14305.99|14185.99|9
1627503370000|2021-07-28 20:16:10|14307.61|14187.61|14310.31|14190.31|14310.31|14190.31|14307.61|14187.61|10
1627503380000|2021-07-28 20:16:20|14310.93|14190.93|14311.49|14191.49|14311.49|14191.49|14310.93|14190.93|9
1627503390000|2021-07-28 20:16:30|14312.75|14192.75|14313.41|14193.41|14313.41|14193.41|14311.16|14191.16|10
1627503400000|2021-07-28 20:16:40|14315.94|14195.94|14319.45|14199.45|14319.45|14199.45|14315.94|14195.94|9
1627503410000|2021-07-28 20:16:50|14318.59|14198.59|14319.47|14199.47|14319.71|14199.71|14317.89|14197.89|10
1627503420000|2021-07-28 20:17:00|14318.85|14198.85|14315.58|14195.58|14318.85|14198.85|14315.58|14195.58|9
1627503430000|2021-07-28 20:17:10|14313.24|14193.24|14303.59|14183.59|14313.24|14193.24|14303.59|14183.59|10
1627503440000|2021-07-28 20:17:20|14303.42|14183.42|14294.92|14174.92|14303.42|14183.42|14294.52|14174.52|10
1627503450000|2021-07-28 20:17:30|14294.62|14174.62|14294.05|14174.05|14295.49|14175.49|14294.05|14174.05|10
1627503460000|2021-07-28 20:17:40|14293.98|14173.98|14295.13|14175.13|14295.18|14175.18|14293.98|14173.98|10
1627503470000|2021-07-28 20:17:50|14295.26|14175.26|14294.32|14174.32|14295.33|14175.33|14294.32|14174.32|8
1627503480000|2021-07-28 20:18:00|14294.34|14174.34|14294|14174|14294.34|14174.34|14293.97|14173.97|9
1627503490000|2021-07-28 20:18:10|14294.02|14174.02|14295.31|14175.31|14295.31|14175.31|14294.02|14174.02|9
1627503500000|2021-07-28 20:18:20|14295.57|14175.57|14298.93|14178.93|14298.93|14178.93|14295.57|14175.57|10
1627503510000|2021-07-28 20:18:30|14300.9|14180.9|14307.02|14187.02|14307.02|14187.02|14300.9|14180.9|10
1627503520000|2021-07-28 20:18:40|14307.19|14187.19|14306.08|14186.08|14307.37|14187.37|14305.69|14185.69|10
1627503530000|2021-07-28 20:18:50|14305.04|14185.04|14303.74|14183.74|14305.04|14185.04|14302.68|14182.68|10
1627503540000|2021-07-28 20:19:00|14303.25|14183.25|14300.25|14180.25|14303.25|14183.25|14300.13|14180.13|9
1627503550000|2021-07-28 20:19:10|14300|14180|14299.94|14179.94|14300|14180|14298.08|14178.08|10
1627503560000|2021-07-28 20:19:20|14301.19|14181.19|14301.69|14181.69|14301.8|14181.8|14301.07|14181.07|10
1627503570000|2021-07-28 20:19:30|14302.9|14182.9|14302.94|14182.94|14303.14|14183.14|14302.79|14182.79|10
1627503580000|2021-07-28 20:19:40|14302.58|14182.58|14301.01|14181.01|14302.58|14182.58|14301.01|14181.01|9
1627503590000|2021-07-28 20:19:50|14300.78|14180.78|14299.45|14179.45|14300.78|14180.78|14299.45|14179.45|9
1627503600000|2021-07-28 20:20:00|14299.47|14179.47|14298.2|14178.2|14299.55|14179.55|14298.2|14178.2|10
1627503610000|2021-07-28 20:20:10|14298.24|14178.24|14298.23|14178.23|14299.24|14179.24|14298.23|14178.23|9
1627503620000|2021-07-28 20:20:20|14298.21|14178.21|14294.95|14174.95|14298.21|14178.21|14294.95|14174.95|9
1627503630000|2021-07-28 20:20:30|14294.35|14174.35|14292.76|14172.76|14294.35|14174.35|14291.71|14171.71|10
1627503640000|2021-07-28 20:20:40|14291.52|14171.52|14289.18|14169.18|14291.52|14171.52|14289.18|14169.18|10
1627503650000|2021-07-28 20:20:50|14289.17|14169.17|14288.78|14168.78|14290.29|14170.29|14288.78|14168.78|10
1627503660000|2021-07-28 20:21:00|14288.39|14168.39|14285.01|14165.01|14288.39|14168.39|14285.01|14165.01|9
1627503670000|2021-07-28 20:21:10|14284.33|14164.33|14280.02|14160.02|14284.33|14164.33|14279.75|14159.75|10
1627503680000|2021-07-28 20:21:20|14280.18|14160.18|14277.79|14157.79|14280.18|14160.18|14276.91|14156.91|10
1627503690000|2021-07-28 20:21:30|14278.02|14158.02|14279.41|14159.41|14279.78|14159.78|14278.02|14158.02|10
1627503700000|2021-07-28 20:21:40|14280.28|14160.28|14282.88|14162.88|14282.93|14162.93|14280.28|14160.28|10
1627503710000|2021-07-28 20:21:50|14283.24|14163.24|14283.49|14163.49|14283.7|14163.7|14282.68|14162.68|10
1627503720000|2021-07-28 20:22:00|14282.8|14162.8|14280.37|14160.37|14282.8|14162.8|14279.95|14159.95|10
1627503730000|2021-07-28 20:22:10|14279.59|14159.59|14282.07|14162.07|14282.07|14162.07|14279.46|14159.46|10
1627503740000|2021-07-28 20:22:20|14281.98|14161.98|14278|14158|14281.98|14161.98|14278|14158|10
1627503750000|2021-07-28 20:22:30|14277.75|14157.75|14276.57|14156.57|14277.75|14157.75|14276.41|14156.41|9
1627503760000|2021-07-28 20:22:40|14276.19|14156.19|14273.68|14153.68|14276.19|14156.19|14273.68|14153.68|10
1627503770000|2021-07-28 20:22:50|14273.41|14153.41|14269.09|14149.09|14273.41|14153.41|14269.09|14149.09|10
1627503780000|2021-07-28 20:23:00|14268.82|14148.82|14262.94|14142.94|14268.82|14148.82|14262.94|14142.94|10
1627503790000|2021-07-28 20:23:10|14262.02|14142.02|14257.99|14137.99|14262.02|14142.02|14257.99|14137.99|10
1627503800000|2021-07-28 20:23:20|14258.91|14138.91|14257.14|14137.14|14259.25|14139.25|14257.14|14137.14|10
1627503810000|2021-07-28 20:23:30|14258.56|14138.56|14266.52|14146.52|14266.52|14146.52|14258.56|14138.56|10
1627503820000|2021-07-28 20:23:40|14266.71|14146.71|14266.06|14146.06|14266.76|14146.76|14265.85|14145.85|9
1627503830000|2021-07-28 20:23:50|14266.03|14146.03|14260.55|14140.55|14266.14|14146.14|14260.55|14140.55|9
1627503840000|2021-07-28 20:24:00|14260.3|14140.3|14259.59|14139.59|14260.3|14140.3|14258.61|14138.61|9
1627503850000|2021-07-28 20:24:10|14258.21|14138.21|14254.38|14134.38|14258.21|14138.21|14254.38|14134.38|10
1627503860000|2021-07-28 20:24:20|14254.46|14134.46|14258.17|14138.17|14258.17|14138.17|14254.46|14134.46|9
1627503870000|2021-07-28 20:24:30|14258.83|14138.83|14263.17|14143.17|14263.17|14143.17|14258.26|14138.26|10
1627503880000|2021-07-28 20:24:40|14262.79|14142.79|14264.39|14144.39|14264.39|14144.39|14262.79|14142.79|9
1627503890000|2021-07-28 20:24:50|14264.8|14144.8|14265.1|14145.1|14265.43|14145.43|14264.8|14144.8|10
1627503900000|2021-07-28 20:25:00|14266.71|14146.71|14265.33|14145.33|14267.5|14147.5|14265.33|14145.33|10
1627503910000|2021-07-28 20:25:10|14265.13|14145.13|14258.38|14138.38|14265.13|14145.13|14258.38|14138.38|10
1627503920000|2021-07-28 20:25:20|14258.27|14138.27|14258.03|14138.03|14258.67|14138.67|14257.16|14137.16|10
1627503930000|2021-07-28 20:25:30|14258.13|14138.13|14256.77|14136.77|14258.13|14138.13|14254.96|14134.96|10
1627503940000|2021-07-28 20:25:40|14257.06|14137.06|14256.77|14136.77|14257.42|14137.42|14256.77|14136.77|10
1627503950000|2021-07-28 20:25:50|14256.64|14136.64|14255.42|14135.42|14257.18|14137.18|14255.39|14135.39|10
1627503960000|2021-07-28 20:26:00|14255.33|14135.33|14248.24|14128.24|14255.39|14135.39|14248.24|14128.24|9
1627503970000|2021-07-28 20:26:10|14248.78|14128.78|14250.89|14130.89|14250.89|14130.89|14247.28|14127.28|10
1627503980000|2021-07-28 20:26:20|14251.15|14131.15|14253.12|14133.12|14253.37|14133.37|14251.15|14131.15|10
1627503990000|2021-07-28 20:26:30|14253.54|14133.54|14256.71|14136.71|14256.71|14136.71|14253.54|14133.54|10
1627504000000|2021-07-28 20:26:40|14256.79|14136.79|14259.09|14139.09|14259.09|14139.09|14256.79|14136.79|10
1627504010000|2021-07-28 20:26:50|14259.03|14139.03|14259.19|14139.19|14259.19|14139.19|14257.5|14137.5|10
1627504020000|2021-07-28 20:27:00|14259.24|14139.24|14260.91|14140.91|14260.91|14140.91|14258.95|14138.95|10
1627504030000|2021-07-28 20:27:10|14261.1|14141.1|14261.12|14141.12|14262.32|14142.32|14261.1|14141.1|10
1627504040000|2021-07-28 20:27:20|14261.25|14141.25|14262.8|14142.8|14262.8|14142.8|14261.25|14141.25|9
1627504050000|2021-07-28 20:27:30|14262.96|14142.96|14262.37|14142.37|14263.66|14143.66|14261.94|14141.94|9
1627504060000|2021-07-28 20:27:40|14262.39|14142.39|14263.17|14143.17|14263.17|14143.17|14262.34|14142.34|10
1627504070000|2021-07-28 20:27:50|14263.16|14143.16|14264.75|14144.75|14264.75|14144.75|14262.38|14142.38|10
1627504080000|2021-07-28 20:28:00|14264.94|14144.94|14266.56|14146.56|14266.56|14146.56|14264.94|14144.94|10
1627504090000|2021-07-28 20:28:10|14266.32|14146.32|14268.62|14148.62|14269.12|14149.12|14266.32|14146.32|10
1627504100000|2021-07-28 20:28:20|14267.68|14147.68|14266.82|14146.82|14267.68|14147.68|14266.4|14146.4|10
1627504110000|2021-07-28 20:28:30|14264.91|14144.91|14264.9|14144.9|14265.53|14145.53|14264.49|14144.49|10
1627504120000|2021-07-28 20:28:40|14264.67|14144.67|14263.03|14143.03|14264.67|14144.67|14261.87|14141.87|10
1627504130000|2021-07-28 20:28:50|14263.49|14143.49|14262.74|14142.74|14263.49|14143.49|14262.61|14142.61|9
1627504140000|2021-07-28 20:29:00|14262.8|14142.8|14264.1|14144.1|14264.1|14144.1|14262.71|14142.71|10
1627504150000|2021-07-28 20:29:10|14264.14|14144.14|14266.55|14146.55|14266.82|14146.82|14264.14|14144.14|10
1627504160000|2021-07-28 20:29:20|14266.71|14146.71|14265.07|14145.07|14266.71|14146.71|14265.07|14145.07|9
1627504170000|2021-07-28 20:29:30|14265.19|14145.19|14263.96|14143.96|14265.19|14145.19|14262.93|14142.93|10
1627504180000|2021-07-28 20:29:40|14263.35|14143.35|14264.08|14144.08|14264.16|14144.16|14263.35|14143.35|9
1627504190000|2021-07-28 20:29:50|14264.26|14144.26|14262.52|14142.52|14264.26|14144.26|14262.52|14142.52|9
1627504200000|2021-07-28 20:30:00|14262.49|14142.49|14258.64|14138.64|14262.49|14142.49|14258.64|14138.64|9
1627504210000|2021-07-28 20:30:10|14258.46|14138.46|14254.42|14134.42|14258.46|14138.46|14254.42|14134.42|10
1627504220000|2021-07-28 20:30:20|14253.72|14133.72|14250.9|14130.9|14253.72|14133.72|14250.61|14130.61|10
1627504230000|2021-07-28 20:30:30|14250.98|14130.98|14250.31|14130.31|14250.98|14130.98|14250.31|14130.31|10
1627504240000|2021-07-28 20:30:40|14250.3|14130.3|14243.35|14123.35|14250.3|14130.3|14243.35|14123.35|10
1627504250000|2021-07-28 20:30:50|14243.28|14123.28|14238.34|14118.34|14243.28|14123.28|14238.34|14118.34|10
1627504260000|2021-07-28 20:31:00|14237.7|14117.7|14233.24|14113.24|14237.7|14117.7|14233.24|14113.24|10
1627504270000|2021-07-28 20:31:10|14233.1|14113.1|14225.8|14105.8|14233.1|14113.1|14225.8|14105.8|10
1627504280000|2021-07-28 20:31:20|14225.86|14105.86|14225.47|14105.47|14225.86|14105.86|14224.47|14104.47|10
1627504290000|2021-07-28 20:31:30|14226.19|14106.19|14229.22|14109.22|14229.71|14109.71|14225.91|14105.91|10
1627504300000|2021-07-28 20:31:40|14229.33|14109.33|14229.17|14109.17|14230.52|14110.52|14228.78|14108.78|10
1627504310000|2021-07-28 20:31:50|14229.64|14109.64|14230.58|14110.58|14230.58|14110.58|14229.6|14109.6|10
1627504320000|2021-07-28 20:32:00|14230.55|14110.55|14230.77|14110.77|14230.97|14110.97|14229.59|14109.59|10
1627504330000|2021-07-28 20:32:10|14230.97|14110.97|14231.3|14111.3|14233.38|14113.38|14230.97|14110.97|10
1627504340000|2021-07-28 20:32:20|14230.94|14110.94|14227.86|14107.86|14230.94|14110.94|14227.18|14107.18|10
1627504350000|2021-07-28 20:32:30|14227.36|14107.36|14226.7|14106.7|14228.39|14108.39|14226.65|14106.65|10
1627504360000|2021-07-28 20:32:40|14226.4|14106.4|14222.38|14102.38|14226.4|14106.4|14221.91|14101.91|10
1627504370000|2021-07-28 20:32:50|14222.52|14102.52|14217.39|14097.39|14222.52|14102.52|14217.07|14097.07|10
1627504380000|2021-07-28 20:33:00|14216.94|14096.94|14216.63|14096.63|14217.32|14097.32|14216.34|14096.34|10
1627504390000|2021-07-28 20:33:10|14215.98|14095.98|14214.9|14094.9|14216.21|14096.21|14214.17|14094.17|10
1627504400000|2021-07-28 20:33:20|14214.33|14094.33|14213.48|14093.48|14214.33|14094.33|14212.26|14092.26|10
1627504410000|2021-07-28 20:33:30|14213.53|14093.53|14214.54|14094.54|14215.64|14095.64|14213.24|14093.24|10
1627504420000|2021-07-28 20:33:40|14213.74|14093.74|14209|14089|14213.74|14093.74|14208.99|14088.99|10
1627504430000|2021-07-28 20:33:50|14208.86|14088.86|14206.46|14086.46|14208.86|14088.86|14206.45|14086.45|10
1627504440000|2021-07-28 20:34:00|14206.8|14086.8|14207.11|14087.11|14207.69|14087.69|14206.38|14086.38|10
1627504450000|2021-07-28 20:34:10|14207.13|14087.13|14207.02|14087.02|14207.59|14087.59|14206.97|14086.97|10
1627504460000|2021-07-28 20:34:20|14207.69|14087.69|14211.3|14091.3|14211.3|14091.3|14207.69|14087.69|10
1627504470000|2021-07-28 20:34:30|14211.64|14091.64|14216.92|14096.92|14217.25|14097.25|14211.64|14091.64|10
1627504480000|2021-07-28 20:34:40|14216.69|14096.69|14211.71|14091.71|14216.69|14096.69|14211.71|14091.71|10
1627504490000|2021-07-28 20:34:50|14211.57|14091.57|14209.87|14089.87|14211.57|14091.57|14209.57|14089.57|10
1627504500000|2021-07-28 20:35:00|14210.31|14090.31|14212.19|14092.19|14212.28|14092.28|14210.31|14090.31|10
1627504510000|2021-07-28 20:35:10|14212.31|14092.31|14212.76|14092.76|14213.02|14093.02|14211.53|14091.53|10
1627504520000|2021-07-28 20:35:20|14212.05|14092.05|14211.99|14091.99|14213.27|14093.27|14211.53|14091.53|10
1627504530000|2021-07-28 20:35:30|14211.77|14091.77|14211.41|14091.41|14211.77|14091.77|14211|14091|9
1627504540000|2021-07-28 20:35:40|14211.35|14091.35|14209.63|14089.63|14211.42|14091.42|14209.63|14089.63|9
1627504550000|2021-07-28 20:35:50|14209.43|14089.43|14205.38|14085.38|14209.43|14089.43|14205.38|14085.38|9
1627504560000|2021-07-28 20:36:00|14205.7|14085.7|14207.47|14087.47|14207.47|14087.47|14205.7|14085.7|10
1627504570000|2021-07-28 20:36:10|14207.1|14087.1|14208.87|14088.87|14209.44|14089.44|14207.1|14087.1|10
1627504580000|2021-07-28 20:36:20|14209.14|14089.14|14211.15|14091.15|14211.15|14091.15|14209.14|14089.14|10
1627504590000|2021-07-28 20:36:30|14211.3|14091.3|14213.6|14093.6|14213.62|14093.62|14211.3|14091.3|9
1627504600000|2021-07-28 20:36:40|14214.09|14094.09|14215.15|14095.15|14215.53|14095.53|14214.09|14094.09|9
1627504610000|2021-07-28 20:36:50|14215.17|14095.17|14210.63|14090.63|14215.17|14095.17|14210.63|14090.63|10
1627504620000|2021-07-28 20:37:00|14210.48|14090.48|14208.04|14088.04|14210.86|14090.86|14207.92|14087.92|10
1627504630000|2021-07-28 20:37:10|14208.09|14088.09|14206.01|14086.01|14208.09|14088.09|14206.01|14086.01|9
1627504640000|2021-07-28 20:37:20|14205.8|14085.8|14206.48|14086.48|14207.45|14087.45|14205.8|14085.8|10
1627504650000|2021-07-28 20:37:30|14206.33|14086.33|14206.86|14086.86|14207.61|14087.61|14205.79|14085.79|10
1627504660000|2021-07-28 20:37:40|14206.15|14086.15|14216.9|14096.9|14216.9|14096.9|14206.15|14086.15|10
1627504670000|2021-07-28 20:37:50|14217.15|14097.15|14229.84|14109.84|14230.4|14110.4|14217.15|14097.15|10
1627504680000|2021-07-28 20:38:00|14231.67|14111.67|14231.64|14111.64|14232.51|14112.51|14231.09|14111.09|10
1627504690000|2021-07-28 20:38:10|14231.39|14111.39|14238.55|14118.55|14238.69|14118.69|14231.39|14111.39|9
1627504700000|2021-07-28 20:38:20|14238.97|14118.97|14244.27|14124.27|14244.27|14124.27|14238.97|14118.97|10
1627504710000|2021-07-28 20:38:30|14244.77|14124.77|14248.24|14128.24|14249.05|14129.05|14244.77|14124.77|10
1627504720000|2021-07-28 20:38:40|14247.73|14127.73|14246.39|14126.39|14247.73|14127.73|14246.38|14126.38|9
1627504730000|2021-07-28 20:38:50|14247.13|14127.13|14249.54|14129.54|14249.54|14129.54|14247.13|14127.13|10
1627504740000|2021-07-28 20:39:00|14250.88|14130.88|14248.55|14128.55|14250.94|14130.94|14248.55|14128.55|10
1627504750000|2021-07-28 20:39:10|14248.25|14128.25|14240.56|14120.56|14248.25|14128.25|14240.56|14120.56|10
1627504760000|2021-07-28 20:39:20|14240.24|14120.24|14239.19|14119.19|14240.24|14120.24|14237.41|14117.41|10
1627504770000|2021-07-28 20:39:30|14240.17|14120.17|14243.09|14123.09|14243.09|14123.09|14239.13|14119.13|10
1627504780000|2021-07-28 20:39:40|14243.08|14123.08|14246.09|14126.09|14246.09|14126.09|14243.08|14123.08|10
1627504790000|2021-07-28 20:39:50|14245.52|14125.52|14247.49|14127.49|14247.49|14127.49|14245.52|14125.52|9
1627504800000|2021-07-28 20:40:00|14247.85|14127.85|14248.23|14128.23|14248.23|14128.23|14247.6|14127.6|9
1627504810000|2021-07-28 20:40:10|14248.11|14128.11|14247.52|14127.52|14248.11|14128.11|14247.52|14127.52|9
1627504820000|2021-07-28 20:40:20|14247.3|14127.3|14245.43|14125.43|14247.98|14127.98|14245.43|14125.43|10
1627504830000|2021-07-28 20:40:30|14245.2|14125.2|14244.37|14124.37|14245.58|14125.58|14244.37|14124.37|10
1627504840000|2021-07-28 20:40:40|14244.74|14124.74|14246.27|14126.27|14246.27|14126.27|14244.74|14124.74|10
1627504850000|2021-07-28 20:40:50|14245.65|14125.65|14244.68|14124.68|14245.65|14125.65|14244.68|14124.68|10
1627504860000|2021-07-28 20:41:00|14244.65|14124.65|14243.88|14123.88|14244.73|14124.73|14243.88|14123.88|9
1627504870000|2021-07-28 20:41:10|14242.68|14122.68|14242.93|14122.93|14243.83|14123.83|14242.48|14122.48|10
1627504880000|2021-07-28 20:41:20|14242.99|14122.99|14244.83|14124.83|14245.84|14125.84|14242.99|14122.99|10
1627504890000|2021-07-28 20:41:30|14244.94|14124.94|14246.04|14126.04|14246.04|14126.04|14244.94|14124.94|9
1627504900000|2021-07-28 20:41:40|14245.86|14125.86|14246.84|14126.84|14247.45|14127.45|14245.86|14125.86|10
1627504910000|2021-07-28 20:41:50|14247.28|14127.28|14246.39|14126.39|14247.57|14127.57|14246.39|14126.39|10
1627504920000|2021-07-28 20:42:00|14246.33|14126.33|14245.86|14125.86|14246.33|14126.33|14245.67|14125.67|10
1627504930000|2021-07-28 20:42:10|14245.42|14125.42|14247.43|14127.43|14247.8|14127.8|14244.98|14124.98|10
1627504940000|2021-07-28 20:42:20|14247.95|14127.95|14245.7|14125.7|14247.99|14127.99|14245.7|14125.7|10
1627504950000|2021-07-28 20:42:30|14245.75|14125.75|14244.5|14124.5|14245.89|14125.89|14244.38|14124.38|10
1627504960000|2021-07-28 20:42:40|14244.41|14124.41|14244.09|14124.09|14245.25|14125.25|14243.97|14123.97|9
1627504970000|2021-07-28 20:42:50|14244.17|14124.17|14247.33|14127.33|14247.34|14127.34|14244.17|14124.17|10
1627504980000|2021-07-28 20:43:00|14247.06|14127.06|14247.55|14127.55|14247.55|14127.55|14246.88|14126.88|9
1627504990000|2021-07-28 20:43:10|14247.51|14127.51|14257.01|14137.01|14257.54|14137.54|14247.51|14127.51|10
1627505000000|2021-07-28 20:43:20|14256.95|14136.95|14258.67|14138.67|14259.92|14139.92|14256.95|14136.95|10
1627505010000|2021-07-28 20:43:30|14257.94|14137.94|14252.12|14132.12|14257.94|14137.94|14252.12|14132.12|10
1627505020000|2021-07-28 20:43:40|14252.1|14132.1|14252.29|14132.29|14252.63|14132.63|14252.04|14132.04|10
1627505030000|2021-07-28 20:43:50|14253.87|14133.87|14253.61|14133.61|14254.17|14134.17|14253.61|14133.61|9
1627505040000|2021-07-28 20:44:00|14253.85|14133.85|14251.38|14131.38|14253.85|14133.85|14251.38|14131.38|9
1627505050000|2021-07-28 20:44:10|14251.23|14131.23|14251.38|14131.38|14252.3|14132.3|14251.19|14131.19|10
1627505060000|2021-07-28 20:44:20|14251.53|14131.53|14250.55|14130.55|14251.53|14131.53|14250.55|14130.55|10
1627505070000|2021-07-28 20:44:30|14250.42|14130.42|14250.68|14130.68|14250.68|14130.68|14249.41|14129.41|10
1627505080000|2021-07-28 20:44:40|14250.67|14130.67|14250.77|14130.77|14251.75|14131.75|14250.67|14130.67|10
1627505090000|2021-07-28 20:44:50|14250.89|14130.89|14251.22|14131.22|14251.23|14131.23|14250.84|14130.84|10
1627505100000|2021-07-28 20:45:00|14251.38|14131.38|14250.05|14130.05|14251.9|14131.9|14250.05|14130.05|10
1627505110000|2021-07-28 20:45:10|14249.61|14129.61|14247.03|14127.03|14250.16|14130.16|14247.03|14127.03|10
1627505120000|2021-07-28 20:45:20|14246.95|14126.95|14249.3|14129.3|14249.3|14129.3|14246.95|14126.95|9
1627505130000|2021-07-28 20:45:30|14250.18|14130.18|14250.83|14130.83|14252.05|14132.05|14250.18|14130.18|10
1627505140000|2021-07-28 20:45:40|14250.94|14130.94|14251.11|14131.11|14251.12|14131.12|14250.94|14130.94|8
1627505150000|2021-07-28 20:45:50|14250.72|14130.72|14251.2|14131.2|14251.2|14131.2|14250.71|14130.71|9
1627505160000|2021-07-28 20:46:00|14253.15|14133.15|14259.08|14139.08|14259.08|14139.08|14253.15|14133.15|10
1627505170000|2021-07-28 20:46:10|14258.95|14138.95|14262.74|14142.74|14262.74|14142.74|14258.95|14138.95|10
1627505180000|2021-07-28 20:46:20|14262.75|14142.75|14265.38|14145.38|14265.38|14145.38|14262.75|14142.75|10
1627505190000|2021-07-28 20:46:30|14264.49|14144.49|14267.9|14147.9|14268.01|14148.01|14264.49|14144.49|10
1627505200000|2021-07-28 20:46:40|14269.18|14149.18|14274.48|14154.48|14274.48|14154.48|14269.18|14149.18|10
1627505210000|2021-07-28 20:46:50|14274.8|14154.8|14284.49|14164.49|14284.49|14164.49|14274.8|14154.8|10
1627505220000|2021-07-28 20:47:00|14285.31|14165.31|14300.65|14180.65|14300.65|14180.65|14285.31|14165.31|10
1627505230000|2021-07-28 20:47:10|14300.11|14180.11|14304.07|14184.07|14304.07|14184.07|14299.06|14179.06|10
1627505240000|2021-07-28 20:47:20|14304.97|14184.97|14306.57|14186.57|14307.03|14187.03|14304.88|14184.88|10
1627505250000|2021-07-28 20:47:30|14306.72|14186.72|14303.17|14183.17|14306.72|14186.72|14303.17|14183.17|10
1627505260000|2021-07-28 20:47:40|14301.66|14181.66|14299.53|14179.53|14301.66|14181.66|14299.3|14179.3|10
1627505270000|2021-07-28 20:47:50|14299.02|14179.02|14296.05|14176.05|14299.02|14179.02|14296.05|14176.05|10
1627505280000|2021-07-28 20:48:00|14296.1|14176.1|14291.94|14171.94|14296.1|14176.1|14291.94|14171.94|10
1627505290000|2021-07-28 20:48:10|14291.2|14171.2|14282.84|14162.84|14291.2|14171.2|14282.84|14162.84|10
1627505300000|2021-07-28 20:48:20|14283.37|14163.37|14282.38|14162.38|14283.69|14163.69|14282.38|14162.38|10
1627505310000|2021-07-28 20:48:30|14282.52|14162.52|14280.99|14160.99|14282.82|14162.82|14280.77|14160.77|10
1627505320000|2021-07-28 20:48:40|14280.2|14160.2|14282.11|14162.11|14282.32|14162.32|14280.05|14160.05|10
1627505330000|2021-07-28 20:48:50|14282.03|14162.03|14286.97|14166.97|14286.97|14166.97|14282.03|14162.03|10
1627505340000|2021-07-28 20:49:00|14286.94|14166.94|14286.52|14166.52|14287.98|14167.98|14286.33|14166.33|9
1627505350000|2021-07-28 20:49:10|14285.61|14165.61|14278.62|14158.62|14285.61|14165.61|14278.62|14158.62|10
1627505360000|2021-07-28 20:49:20|14278.75|14158.75|14275.81|14155.81|14279.84|14159.84|14275.81|14155.81|10
1627505370000|2021-07-28 20:49:30|14275.15|14155.15|14272.39|14152.39|14275.15|14155.15|14272.23|14152.23|10
1627505380000|2021-07-28 20:49:40|14272.53|14152.53|14276.48|14156.48|14276.48|14156.48|14272.53|14152.53|10
1627505390000|2021-07-28 20:49:50|14276.62|14156.62|14275.28|14155.28|14276.62|14156.62|14275.28|14155.28|9
1627505400000|2021-07-28 20:50:00|14275.43|14155.43|14276.96|14156.96|14276.96|14156.96|14275.43|14155.43|10
1627505410000|2021-07-28 20:50:10|14275.73|14155.73|14275.17|14155.17|14276.9|14156.9|14275.15|14155.15|10
1627505420000|2021-07-28 20:50:20|14274.74|14154.74|14274.56|14154.56|14274.74|14154.74|14272.92|14152.92|9
1627505430000|2021-07-28 20:50:30|14274.79|14154.79|14275.78|14155.78|14275.78|14155.78|14274.76|14154.76|10
1627505440000|2021-07-28 20:50:40|14275.91|14155.91|14277.65|14157.65|14277.98|14157.98|14275.91|14155.91|10
1627505450000|2021-07-28 20:50:50|14278|14158|14281.98|14161.98|14281.98|14161.98|14278|14158|9
1627505460000|2021-07-28 20:51:00|14282.54|14162.54|14283.12|14163.12|14283.22|14163.22|14282.54|14162.54|9
1627505470000|2021-07-28 20:51:10|14282.91|14162.91|14283.26|14163.26|14283.5|14163.5|14282.84|14162.84|7
1627505480000|2021-07-28 20:51:20|14282.84|14162.84|14280.43|14160.43|14282.84|14162.84|14280.43|14160.43|10
1627505490000|2021-07-28 20:51:30|14280.3|14160.3|14280.64|14160.64|14280.64|14160.64|14279.07|14159.07|10
1627505500000|2021-07-28 20:51:40|14280.87|14160.87|14282.38|14162.38|14282.53|14162.53|14280.22|14160.22|9
1627505510000|2021-07-28 20:51:50|14282.64|14162.64|14283.17|14163.17|14283.17|14163.17|14281.83|14161.83|9
1627505520000|2021-07-28 20:52:00|14283.2|14163.2|14281.19|14161.19|14283.2|14163.2|14281.17|14161.17|10
1627505530000|2021-07-28 20:52:10|14281.08|14161.08|14279.02|14159.02|14281.08|14161.08|14278.52|14158.52|9
1627505540000|2021-07-28 20:52:20|14277.59|14157.59|14271.92|14151.92|14277.59|14157.59|14271.92|14151.92|10
1627505550000|2021-07-28 20:52:30|14271.98|14151.98|14273.89|14153.89|14274.05|14154.05|14271.67|14151.67|10
1627505560000|2021-07-28 20:52:40|14273.72|14153.72|14271.9|14151.9|14274.03|14154.03|14271.49|14151.49|10
1627505570000|2021-07-28 20:52:50|14273.72|14153.72|14275.42|14155.42|14275.42|14155.42|14273.16|14153.16|9
1627505580000|2021-07-28 20:53:00|14276.16|14156.16|14278.86|14158.86|14278.86|14158.86|14276.16|14156.16|9
1627505590000|2021-07-28 20:53:10|14279.23|14159.23|14281.36|14161.36|14281.36|14161.36|14279.23|14159.23|10
1627505600000|2021-07-28 20:53:20|14281.54|14161.54|14281.02|14161.02|14281.54|14161.54|14280.34|14160.34|9
1627505610000|2021-07-28 20:53:30|14281.2|14161.2|14282.45|14162.45|14282.45|14162.45|14280.94|14160.94|10
1627505620000|2021-07-28 20:53:40|14282.89|14162.89|14289.25|14169.25|14289.25|14169.25|14282.89|14162.89|9
1627505630000|2021-07-28 20:53:50|14288.65|14168.65|14293.49|14173.49|14293.49|14173.49|14288.65|14168.65|10
1627505640000|2021-07-28 20:54:00|14293.36|14173.36|14291.79|14171.79|14293.47|14173.47|14291.74|14171.74|10
1627505650000|2021-07-28 20:54:10|14291.47|14171.47|14290.45|14170.45|14291.47|14171.47|14290.45|14170.45|9
1627505660000|2021-07-28 20:54:20|14290.86|14170.86|14290.42|14170.42|14290.86|14170.86|14290.23|14170.23|9
1627505670000|2021-07-28 20:54:30|14290.51|14170.51|14289.65|14169.65|14290.59|14170.59|14289.64|14169.64|8
1627505680000|2021-07-28 20:54:40|14289.82|14169.82|14290.39|14170.39|14290.91|14170.91|14288.69|14168.69|10
1627505690000|2021-07-28 20:54:50|14290.37|14170.37|14290.35|14170.35|14290.63|14170.63|14290.35|14170.35|9
1627505700000|2021-07-28 20:55:00|14290.37|14170.37|14294.6|14174.6|14294.6|14174.6|14290.37|14170.37|9
1627505710000|2021-07-28 20:55:10|14294.52|14174.52|14299.48|14179.48|14300.31|14180.31|14294.28|14174.28|10
1627505720000|2021-07-28 20:55:20|14300.39|14180.39|14296.9|14176.9|14300.39|14180.39|14296.9|14176.9|9
1627505730000|2021-07-28 20:55:30|14296.73|14176.73|14294.24|14174.24|14297.19|14177.19|14294.19|14174.19|10
1627505740000|2021-07-28 20:55:40|14294.19|14174.19|14291.76|14171.76|14294.2|14174.2|14291.15|14171.15|10
1627505750000|2021-07-28 20:55:50|14291.4|14171.4|14287.05|14167.05|14291.4|14171.4|14287.05|14167.05|10
1627505760000|2021-07-28 20:56:00|14287.16|14167.16|14286.68|14166.68|14287.35|14167.35|14286.6|14166.6|9
1627505770000|2021-07-28 20:56:10|14286.4|14166.4|14281.5|14161.5|14286.4|14166.4|14280.68|14160.68|10
1627505780000|2021-07-28 20:56:20|14281.54|14161.54|14283.4|14163.4|14283.5|14163.5|14281.51|14161.51|10
1627505790000|2021-07-28 20:56:30|14283.38|14163.38|14280.99|14160.99|14283.38|14163.38|14280.99|14160.99|10
1627505800000|2021-07-28 20:56:40|14280.76|14160.76|14277.26|14157.26|14280.76|14160.76|14277.26|14157.26|10
1627505810000|2021-07-28 20:56:50|14276.55|14156.55|14274.82|14154.82|14276.57|14156.57|14274.8|14154.8|10
1627505820000|2021-07-28 20:57:00|14275.62|14155.62|14274.14|14154.14|14275.62|14155.62|14274.14|14154.14|10
1627505830000|2021-07-28 20:57:10|14274.03|14154.03|14272.35|14152.35|14274.23|14154.23|14272.07|14152.07|8
1627505840000|2021-07-28 20:57:20|14272.3|14152.3|14270.67|14150.67|14272.3|14152.3|14270.67|14150.67|9
1627505850000|2021-07-28 20:57:30|14270.51|14150.51|14269.45|14149.45|14270.51|14150.51|14268.98|14148.98|9
1627505860000|2021-07-28 20:57:40|14269.44|14149.44|14268.61|14148.61|14269.44|14149.44|14268.61|14148.61|10
1627505870000|2021-07-28 20:57:50|14268.06|14148.06|14268.88|14148.88|14268.88|14148.88|14267.69|14147.69|9
1627505880000|2021-07-28 20:58:00|14268.87|14148.87|14268.19|14148.19|14268.87|14148.87|14267.31|14147.31|10
1627505890000|2021-07-28 20:58:10|14267.89|14147.89|14267.68|14147.68|14267.92|14147.92|14266.14|14146.14|9
1627505900000|2021-07-28 20:58:20|14267.64|14147.64|14268.52|14148.52|14268.73|14148.73|14267.27|14147.27|9
1627505910000|2021-07-28 20:58:30|14268.37|14148.37|14270.79|14150.79|14270.79|14150.79|14268.04|14148.04|9
1627505920000|2021-07-28 20:58:40|14272.06|14152.06|14271.51|14151.51|14272.06|14152.06|14271.15|14151.15|10
1627505930000|2021-07-28 20:58:50|14271.24|14151.24|14271.97|14151.97|14272.05|14152.05|14270.24|14150.24|10
1627505940000|2021-07-28 20:59:00|14271.86|14151.86|14272.13|14152.13|14272.51|14152.51|14271.76|14151.76|9
1627505950000|2021-07-28 20:59:10|14272|14152|14273.49|14153.49|14273.49|14153.49|14271.45|14151.45|9
1627505960000|2021-07-28 20:59:20|14273.23|14153.23|14273.07|14153.07|14273.94|14153.94|14273.07|14153.07|9
1627505970000|2021-07-28 20:59:30|14273.28|14153.28|14268.39|14148.39|14273.28|14153.28|14268.39|14148.39|10
1627505980000|2021-07-28 20:59:40|14268.18|14148.18|14259.54|14139.54|14268.18|14148.18|14256.55|14136.55|10
1627505990000|2021-07-28 20:59:50|14259.8|14139.8|14258.37|14138.37|14259.8|14139.8|14258.37|14138.37|10
1627506000000|2021-07-28 21:00:00|14258.66|14138.66|14251.68|14131.68|14258.66|14138.66|14251.68|14131.68|10
1627506010000|2021-07-28 21:00:10|14250.45|14130.45|14254.79|14134.79|14254.79|14134.79|14249.71|14129.71|10
1627506020000|2021-07-28 21:00:20|14254.7|14134.7|14248.31|14128.31|14254.7|14134.7|14248.31|14128.31|10
1627506030000|2021-07-28 21:00:30|14248.44|14128.44|14245.08|14125.08|14248.44|14128.44|14244.92|14124.92|10
1627506040000|2021-07-28 21:00:40|14246.21|14126.21|14235.24|14115.24|14246.21|14126.21|14235.24|14115.24|10
1627506050000|2021-07-28 21:00:50|14233.32|14113.32|14225.35|14105.35|14233.32|14113.32|14225.35|14105.35|10
1627506060000|2021-07-28 21:01:00|14223.62|14103.62|14224.37|14104.37|14225.48|14105.48|14223.62|14103.62|10
1627506070000|2021-07-28 21:01:10|14223.79|14103.79|14224.13|14104.13|14225.41|14105.41|14222.79|14102.79|10
1627506080000|2021-07-28 21:01:20|14224.69|14104.69|14225.98|14105.98|14226.75|14106.75|14224.69|14104.69|10
1627506090000|2021-07-28 21:01:30|14226.52|14106.52|14227.81|14107.81|14228.58|14108.58|14225.93|14105.93|10
1627506100000|2021-07-28 21:01:40|14227.98|14107.98|14226.63|14106.63|14228.21|14108.21|14226.31|14106.31|8
1627506110000|2021-07-28 21:01:50|14227.43|14107.43|14227.19|14107.19|14227.93|14107.93|14227.03|14107.03|10
1627506120000|2021-07-28 21:02:00|14226.83|14106.83|14224.97|14104.97|14227.33|14107.33|14224.81|14104.81|10
1627506130000|2021-07-28 21:02:10|14225.35|14105.35|14223.19|14103.19|14225.43|14105.43|14222.83|14102.83|10
1627506140000|2021-07-28 21:02:20|14224.05|14104.05|14224.13|14104.13|14224.17|14104.17|14221.7|14101.7|10
1627506150000|2021-07-28 21:02:30|14223.54|14103.54|14221.82|14101.82|14223.94|14103.94|14221.82|14101.82|10
1627506160000|2021-07-28 21:02:40|14221.94|14101.94|14219.38|14099.38|14221.94|14101.94|14219.29|14099.29|9
1627506170000|2021-07-28 21:02:50|14219.88|14099.88|14219.06|14099.06|14219.88|14099.88|14218.27|14098.27|10
1627506180000|2021-07-28 21:03:00|14218.63|14098.63|14216.37|14096.37|14218.63|14098.63|14216.19|14096.19|10
1627506190000|2021-07-28 21:03:10|14216.23|14096.23|14218.92|14098.92|14218.92|14098.92|14215.89|14095.89|10
1627506200000|2021-07-28 21:03:20|14219.37|14099.37|14217.57|14097.57|14219.83|14099.83|14217.47|14097.47|10
1627506210000|2021-07-28 21:03:30|14217.47|14097.47|14213.58|14093.58|14217.47|14097.47|14213.58|14093.58|10
1627506220000|2021-07-28 21:03:40|14213.61|14093.61|14213.81|14093.81|14214.71|14094.71|14212.98|14092.98|10
1627506230000|2021-07-28 21:03:50|14213.28|14093.28|14213.08|14093.08|14213.78|14093.78|14212.57|14092.57|9
1627506240000|2021-07-28 21:04:00|14213.11|14093.11|14212.77|14092.77|14213.13|14093.13|14212.04|14092.04|10
1627506250000|2021-07-28 21:04:10|14212.78|14092.78|14213.79|14093.79|14213.79|14093.79|14212.25|14092.25|10
1627506260000|2021-07-28 21:04:20|14214.58|14094.58|14220.07|14100.07|14220.07|14100.07|14214.26|14094.26|9
1627506270000|2021-07-28 21:04:30|14220.21|14100.21|14221.27|14101.27|14222.02|14102.02|14220.21|14100.21|10
1627506280000|2021-07-28 21:04:40|14222.35|14102.35|14224.39|14104.39|14224.39|14104.39|14221.08|14101.08|10
1627506290000|2021-07-28 21:04:50|14224.41|14104.41|14224.86|14104.86|14225.58|14105.58|14224.41|14104.41|9
1627506300000|2021-07-28 21:05:00|14224.81|14104.81|14232.47|14112.47|14232.47|14112.47|14224.15|14104.15|10
1627506310000|2021-07-28 21:05:10|14232.34|14112.34|14232.37|14112.37|14233.28|14113.28|14231.93|14111.93|9
1627506320000|2021-07-28 21:05:20|14232.78|14112.78|14234.68|14114.68|14234.68|14114.68|14232.33|14112.33|9
1627506330000|2021-07-28 21:05:30|14234.52|14114.52|14237.55|14117.55|14237.92|14117.92|14234.52|14114.52|10
1627506340000|2021-07-28 21:05:40|14237.27|14117.27|14238.17|14118.17|14238.17|14118.17|14237.04|14117.04|10
1627506350000|2021-07-28 21:05:50|14239.52|14119.52|14241.09|14121.09|14241.65|14121.65|14239.06|14119.06|10
1627506360000|2021-07-28 21:06:00|14241.77|14121.77|14242.67|14122.67|14242.81|14122.81|14241.77|14121.77|10
1627506370000|2021-07-28 21:06:10|14242.99|14122.99|14242.72|14122.72|14243.98|14123.98|14242.3|14122.3|10
1627506380000|2021-07-28 21:06:20|14243.5|14123.5|14241.54|14121.54|14243.5|14123.5|14241.54|14121.54|8
1627506390000|2021-07-28 21:06:30|14240.69|14120.69|14242.92|14122.92|14242.97|14122.97|14240.38|14120.38|10
1627506400000|2021-07-28 21:06:40|14243.27|14123.27|14244.6|14124.6|14244.6|14124.6|14242.47|14122.47|10
1627506410000|2021-07-28 21:06:50|14244.58|14124.58|14248.11|14128.11|14248.11|14128.11|14244.56|14124.56|9
1627506420000|2021-07-28 21:07:00|14249.67|14129.67|14255.32|14135.32|14255.32|14135.32|14249.67|14129.67|10
1627506430000|2021-07-28 21:07:10|14256.15|14136.15|14260.99|14140.99|14261.02|14141.02|14256.15|14136.15|10
1627506440000|2021-07-28 21:07:20|14259.99|14139.99|14259.56|14139.56|14259.99|14139.99|14258.97|14138.97|10
1627506450000|2021-07-28 21:07:30|14259.7|14139.7|14258.97|14138.97|14260.05|14140.05|14258.85|14138.85|10
1627506460000|2021-07-28 21:07:40|14259.16|14139.16|14260.88|14140.88|14260.88|14140.88|14259.15|14139.15|9
1627506470000|2021-07-28 21:07:50|14260.73|14140.73|14260.83|14140.83|14261.69|14141.69|14260.22|14140.22|10
1627506480000|2021-07-28 21:08:00|14260.86|14140.86|14260.49|14140.49|14260.93|14140.93|14260.49|14140.49|9
1627506490000|2021-07-28 21:08:10|14260.5|14140.5|14263.69|14143.69|14263.69|14143.69|14260.5|14140.5|10
1627506500000|2021-07-28 21:08:20|14263.67|14143.67|14264.86|14144.86|14264.86|14144.86|14263.67|14143.67|8
1627506510000|2021-07-28 21:08:30|14265.35|14145.35|14265.16|14145.16|14265.36|14145.36|14265.06|14145.06|10
1627506520000|2021-07-28 21:08:40|14265.39|14145.39|14265.17|14145.17|14265.71|14145.71|14264.68|14144.68|9
1627506530000|2021-07-28 21:08:50|14265.02|14145.02|14265.72|14145.72|14265.95|14145.95|14264.55|14144.55|10
1627506540000|2021-07-28 21:09:00|14265.99|14145.99|14265.67|14145.67|14266.1|14146.1|14265.67|14145.67|10
1627506550000|2021-07-28 21:09:10|14265.75|14145.75|14270.58|14150.58|14270.58|14150.58|14265.75|14145.75|10
1627506560000|2021-07-28 21:09:20|14271.2|14151.2|14273.67|14153.67|14273.67|14153.67|14271.14|14151.14|10
1627506570000|2021-07-28 21:09:30|14273.71|14153.71|14276.19|14156.19|14276.24|14156.24|14273.33|14153.33|9
1627506580000|2021-07-28 21:09:40|14275.99|14155.99|14278.15|14158.15|14278.15|14158.15|14275.51|14155.51|10
1627506590000|2021-07-28 21:09:50|14278.39|14158.39|14277.57|14157.57|14278.39|14158.39|14277.57|14157.57|10
1627506600000|2021-07-28 21:10:00|14278.76|14158.76|14275.38|14155.38|14278.76|14158.76|14275.38|14155.38|10
1627506610000|2021-07-28 21:10:10|14276.31|14156.31|14274.38|14154.38|14276.31|14156.31|14274.38|14154.38|9
1627506620000|2021-07-28 21:10:20|14274.34|14154.34|14272.75|14152.75|14274.58|14154.58|14272.75|14152.75|10
1627506630000|2021-07-28 21:10:30|14271.67|14151.67|14268.25|14148.25|14271.67|14151.67|14268.25|14148.25|9
1627506640000|2021-07-28 21:10:40|14267.55|14147.55|14263|14143|14267.55|14147.55|14261.9|14141.9|10
1627506650000|2021-07-28 21:10:50|14262.52|14142.52|14261.06|14141.06|14262.52|14142.52|14261|14141|10
1627506660000|2021-07-28 21:11:00|14261.44|14141.44|14259.96|14139.96|14261.63|14141.63|14259.96|14139.96|9
1627506670000|2021-07-28 21:11:10|14259.6|14139.6|14259.9|14139.9|14259.9|14139.9|14258.9|14138.9|10
1627506680000|2021-07-28 21:11:20|14259.75|14139.75|14259.96|14139.96|14261.23|14141.23|14259.75|14139.75|9
1627506690000|2021-07-28 21:11:30|14259.89|14139.89|14258.93|14138.93|14260.03|14140.03|14258.61|14138.61|10
1627506700000|2021-07-28 21:11:40|14255.63|14135.63|14246.96|14126.96|14256.34|14136.34|14246.96|14126.96|10
1627506710000|2021-07-28 21:11:50|14246.76|14126.76|14245.56|14125.56|14246.93|14126.93|14245.37|14125.37|10
1627506720000|2021-07-28 21:12:00|14245.5|14125.5|14244.59|14124.59|14245.5|14125.5|14244.3|14124.3|10
1627506730000|2021-07-28 21:12:10|14244.49|14124.49|14242.65|14122.65|14244.59|14124.59|14242.32|14122.32|10
1627506740000|2021-07-28 21:12:20|14242.47|14122.47|14240.54|14120.54|14243.42|14123.42|14240.54|14120.54|10
1627506750000|2021-07-28 21:12:30|14240.66|14120.66|14241.76|14121.76|14241.76|14121.76|14240.66|14120.66|10
1627506760000|2021-07-28 21:12:40|14241.62|14121.62|14239.14|14119.14|14241.62|14121.62|14239.14|14119.14|10
1627506770000|2021-07-28 21:12:50|14238.78|14118.78|14237.91|14117.91|14238.78|14118.78|14237.66|14117.66|10
1627506780000|2021-07-28 21:13:00|14237.93|14117.93|14238.51|14118.51|14238.51|14118.51|14237.91|14117.91|9
1627506790000|2021-07-28 21:13:10|14238.85|14118.85|14241.73|14121.73|14241.73|14121.73|14238.85|14118.85|8
1627506800000|2021-07-28 21:13:20|14243.51|14123.51|14246.45|14126.45|14246.45|14126.45|14243.51|14123.51|10
1627506810000|2021-07-28 21:13:30|14246.97|14126.97|14247.28|14127.28|14247.77|14127.77|14246.97|14126.97|10
1627506820000|2021-07-28 21:13:40|14247.17|14127.17|14246.39|14126.39|14247.17|14127.17|14246.07|14126.07|9
1627506830000|2021-07-28 21:13:50|14245.18|14125.18|14244.49|14124.49|14245.44|14125.44|14244.25|14124.25|10
1627506840000|2021-07-28 21:14:00|14244.48|14124.48|14245.78|14125.78|14245.78|14125.78|14244.06|14124.06|10
1627506850000|2021-07-28 21:14:10|14245.56|14125.56|14243.52|14123.52|14246.16|14126.16|14243.52|14123.52|8
1627506860000|2021-07-28 21:14:20|14243.65|14123.65|14241.42|14121.42|14243.74|14123.74|14241.42|14121.42|9
1627506870000|2021-07-28 21:14:30|14241.25|14121.25|14242.5|14122.5|14242.65|14122.65|14240.59|14120.59|10
1627506880000|2021-07-28 21:14:40|14242.81|14122.81|14244.46|14124.46|14244.46|14124.46|14242.81|14122.81|9
1627506890000|2021-07-28 21:14:50|14244.65|14124.65|14244.8|14124.8|14245.04|14125.04|14244.37|14124.37|10
1627506900000|2021-07-28 21:15:00|14244.83|14124.83|14242.93|14122.93|14244.94|14124.94|14242.93|14122.93|10
1627506910000|2021-07-28 21:15:10|14242.26|14122.26|14236.32|14116.32|14242.26|14122.26|14236.32|14116.32|10
1627506920000|2021-07-28 21:15:20|14235.67|14115.67|14229.88|14109.88|14235.81|14115.81|14229.88|14109.88|10
1627506930000|2021-07-28 21:15:30|14229.84|14109.84|14228.32|14108.32|14229.84|14109.84|14227.97|14107.97|10
1627506940000|2021-07-28 21:15:40|14228.34|14108.34|14229.44|14109.44|14230.24|14110.24|14227.97|14107.97|10
1627506950000|2021-07-28 21:15:50|14229.1|14109.1|14228.39|14108.39|14229.1|14109.1|14227.83|14107.83|10
1627506960000|2021-07-28 21:16:00|14228.84|14108.84|14227.16|14107.16|14228.84|14108.84|14227.16|14107.16|10
1627506970000|2021-07-28 21:16:10|14226.36|14106.36|14224.87|14104.87|14226.54|14106.54|14224.66|14104.66|9
1627506980000|2021-07-28 21:16:20|14224.85|14104.85|14223.49|14103.49|14224.85|14104.85|14223.49|14103.49|10
1627506990000|2021-07-28 21:16:30|14223.57|14103.57|14225.42|14105.42|14225.42|14105.42|14223.57|14103.57|10
1627507000000|2021-07-28 21:16:40|14224.79|14104.79|14226.26|14106.26|14226.9|14106.9|14224.79|14104.79|10
1627507010000|2021-07-28 21:16:50|14226.53|14106.53|14226.27|14106.27|14226.63|14106.63|14226.27|14106.27|10
1627507020000|2021-07-28 21:17:00|14226.39|14106.39|14227.85|14107.85|14227.85|14107.85|14226.39|14106.39|10
1627507030000|2021-07-28 21:17:10|14228.79|14108.79|14231.89|14111.89|14231.89|14111.89|14228.79|14108.79|10
1627507040000|2021-07-28 21:17:20|14231.28|14111.28|14230.74|14110.74|14231.48|14111.48|14230.74|14110.74|10
1627507050000|2021-07-28 21:17:30|14230.75|14110.75|14229.81|14109.81|14231.04|14111.04|14229.74|14109.74|10
1627507060000|2021-07-28 21:17:40|14230.02|14110.02|14230.02|14110.02|14230.37|14110.37|14230.02|14110.02|7
1627507070000|2021-07-28 21:17:50|14230.09|14110.09|14229.05|14109.05|14231.08|14111.08|14229.05|14109.05|10
1627507080000|2021-07-28 21:18:00|14229.03|14109.03|14231.45|14111.45|14231.45|14111.45|14228.84|14108.84|10
1627507090000|2021-07-28 21:18:10|14231.47|14111.47|14233.66|14113.66|14233.66|14113.66|14231.47|14111.47|8
1627507100000|2021-07-28 21:18:20|14233.46|14113.46|14233.17|14113.17|14234.62|14114.62|14232.54|14112.54|10
1627507110000|2021-07-28 21:18:30|14232.87|14112.87|14231.4|14111.4|14232.87|14112.87|14230.81|14110.81|10
1627507120000|2021-07-28 21:18:40|14232.31|14112.31|14235.16|14115.16|14235.22|14115.22|14231.54|14111.54|10
1627507130000|2021-07-28 21:18:50|14234.72|14114.72|14234.68|14114.68|14235.72|14115.72|14234.63|14114.63|9
1627507140000|2021-07-28 21:19:00|14234.64|14114.64|14240.93|14120.93|14240.93|14120.93|14234.64|14114.64|10
1627507150000|2021-07-28 21:19:10|14242.71|14122.71|14246.04|14126.04|14246.39|14126.39|14242.71|14122.71|10
1627507160000|2021-07-28 21:19:20|14246.44|14126.44|14247.17|14127.17|14247.17|14127.17|14245.73|14125.73|10
1627507170000|2021-07-28 21:19:30|14247.57|14127.57|14250.94|14130.94|14250.94|14130.94|14247.57|14127.57|10
1627507180000|2021-07-28 21:19:40|14251|14131|14248.54|14128.54|14251|14131|14248.54|14128.54|10
1627507190000|2021-07-28 21:19:50|14249.09|14129.09|14249.74|14129.74|14249.88|14129.88|14248.59|14128.59|10
1627507200000|2021-07-28 21:20:00|14248.64|14128.64|14251.09|14131.09|14251.46|14131.46|14248.64|14128.64|10
1627507210000|2021-07-28 21:20:10|14250.91|14130.91|14249.48|14129.48|14250.91|14130.91|14249.48|14129.48|9
1627507220000|2021-07-28 21:20:20|14249.24|14129.24|14249.87|14129.87|14250.2|14130.2|14248.94|14128.94|10
1627507230000|2021-07-28 21:20:30|14249.78|14129.78|14249.61|14129.61|14249.82|14129.82|14249.39|14129.39|9
1627507240000|2021-07-28 21:20:40|14248.37|14128.37|14242.08|14122.08|14248.37|14128.37|14242.08|14122.08|10
1627507250000|2021-07-28 21:20:50|14242.76|14122.76|14239.33|14119.33|14242.76|14122.76|14239.33|14119.33|8
1627507260000|2021-07-28 21:21:00|14239.13|14119.13|14236.84|14116.84|14239.13|14119.13|14236.84|14116.84|9
1627507270000|2021-07-28 21:21:10|14236.56|14116.56|14232.35|14112.35|14236.6|14116.6|14232.35|14112.35|9
1627507280000|2021-07-28 21:21:20|14229.88|14109.88|14228.72|14108.72|14229.91|14109.91|14228.59|14108.59|10
1627507290000|2021-07-28 21:21:30|14228.76|14108.76|14227.91|14107.91|14229.5|14109.5|14227.89|14107.89|10
1627507300000|2021-07-28 21:21:40|14227.83|14107.83|14228.55|14108.55|14228.8|14108.8|14227.75|14107.75|10
1627507310000|2021-07-28 21:21:50|14228.2|14108.2|14226.9|14106.9|14228.29|14108.29|14226.7|14106.7|7
1627507320000|2021-07-28 21:22:00|14227.11|14107.11|14226.22|14106.22|14227.11|14107.11|14226.13|14106.13|10
1627507330000|2021-07-28 21:22:10|14225.97|14105.97|14224.86|14104.86|14226.51|14106.51|14224.86|14104.86|10
1627507340000|2021-07-28 21:22:20|14224.81|14104.81|14222.11|14102.11|14225.22|14105.22|14222.11|14102.11|9
1627507350000|2021-07-28 21:22:30|14221.81|14101.81|14222.65|14102.65|14222.84|14102.84|14221.56|14101.56|10
1627507360000|2021-07-28 21:22:40|14222.53|14102.53|14223.59|14103.59|14223.59|14103.59|14222.53|14102.53|10
1627507370000|2021-07-28 21:22:50|14223.45|14103.45|14224.72|14104.72|14224.72|14104.72|14223.29|14103.29|10
1627507380000|2021-07-28 21:23:00|14224.87|14104.87|14227.14|14107.14|14227.14|14107.14|14224.87|14104.87|10
1627507390000|2021-07-28 21:23:10|14226.82|14106.82|14227.83|14107.83|14227.83|14107.83|14226.59|14106.59|9
1627507400000|2021-07-28 21:23:20|14227.78|14107.78|14227.95|14107.95|14228.41|14108.41|14227.78|14107.78|10
1627507410000|2021-07-28 21:23:30|14228.05|14108.05|14228.09|14108.09|14228.13|14108.13|14226.97|14106.97|9
1627507420000|2021-07-28 21:23:40|14228.35|14108.35|14228.85|14108.85|14229.07|14109.07|14228.03|14108.03|10
1627507430000|2021-07-28 21:23:50|14228.94|14108.94|14230.26|14110.26|14230.37|14110.37|14228.94|14108.94|8
1627507440000|2021-07-28 21:24:00|14230.22|14110.22|14230.73|14110.73|14230.73|14110.73|14229.69|14109.69|7
1627507450000|2021-07-28 21:24:10|14230.7|14110.7|14231.07|14111.07|14231.07|14111.07|14229.77|14109.77|8
1627507460000|2021-07-28 21:24:20|14231.12|14111.12|14235.67|14115.67|14235.67|14115.67|14230.91|14110.91|10
1627507470000|2021-07-28 21:24:30|14235.64|14115.64|14236.8|14116.8|14237.03|14117.03|14235.52|14115.52|10
1627507480000|2021-07-28 21:24:40|14236.1|14116.1|14235.72|14115.72|14236.44|14116.44|14235.42|14115.42|10
1627507490000|2021-07-28 21:24:50|14235.54|14115.54|14234.99|14114.99|14235.54|14115.54|14234.8|14114.8|9
1627507500000|2021-07-28 21:25:00|14235.37|14115.37|14237.59|14117.59|14238.44|14118.44|14235.12|14115.12|10
1627507510000|2021-07-28 21:25:10|14238.16|14118.16|14238.79|14118.79|14239|14119|14237.89|14117.89|9
1627507520000|2021-07-28 21:25:20|14238.73|14118.73|14238.2|14118.2|14238.88|14118.88|14238.2|14118.2|10
1627507530000|2021-07-28 21:25:30|14238.27|14118.27|14237.07|14117.07|14238.52|14118.52|14236.11|14116.11|10
1627507540000|2021-07-28 21:25:40|14236.97|14116.97|14235.41|14115.41|14236.97|14116.97|14235.41|14115.41|10
1627507550000|2021-07-28 21:25:50|14235.6|14115.6|14233.86|14113.86|14235.6|14115.6|14233.76|14113.76|10
1627507560000|2021-07-28 21:26:00|14233.99|14113.99|14232.92|14112.92|14234.18|14114.18|14232.92|14112.92|9
1627507570000|2021-07-28 21:26:10|14232.31|14112.31|14232.96|14112.96|14232.96|14112.96|14231.97|14111.97|10
1627507580000|2021-07-28 21:26:20|14232.79|14112.79|14230.42|14110.42|14232.79|14112.79|14230.42|14110.42|10
1627507590000|2021-07-28 21:26:30|14230.15|14110.15|14227.31|14107.31|14230.38|14110.38|14227.31|14107.31|10
1627507600000|2021-07-28 21:26:40|14226.95|14106.95|14229.61|14109.61|14229.61|14109.61|14226.32|14106.32|10
1627507610000|2021-07-28 21:26:50|14228.89|14108.89|14231.19|14111.19|14231.55|14111.55|14228.89|14108.89|10
1627507620000|2021-07-28 21:27:00|14231.11|14111.11|14230.73|14110.73|14231.11|14111.11|14230.73|14110.73|7
1627507630000|2021-07-28 21:27:10|14230.72|14110.72|14230.98|14110.98|14231.1|14111.1|14229.32|14109.32|8
1627507640000|2021-07-28 21:27:20|14230.91|14110.91|14230.79|14110.79|14230.91|14110.91|14230.63|14110.63|10
1627507650000|2021-07-28 21:27:30|14230.83|14110.83|14229.01|14109.01|14230.83|14110.83|14229.01|14109.01|10
1627507660000|2021-07-28 21:27:40|14228.88|14108.88|14229.39|14109.39|14229.64|14109.64|14228.37|14108.37|10
1627507670000|2021-07-28 21:27:50|14229.44|14109.44|14227.78|14107.78|14229.75|14109.75|14227.78|14107.78|10
1627507680000|2021-07-28 21:28:00|14228.27|14108.27|14227.18|14107.18|14228.27|14108.27|14227.16|14107.16|10
1627507690000|2021-07-28 21:28:10|14227.31|14107.31|14229.69|14109.69|14229.69|14109.69|14226.85|14106.85|10
1627507700000|2021-07-28 21:28:20|14229.76|14109.76|14228.25|14108.25|14229.76|14109.76|14228.25|14108.25|9
1627507710000|2021-07-28 21:28:30|14228.03|14108.03|14229.68|14109.68|14229.68|14109.68|14228.03|14108.03|9
1627507720000|2021-07-28 21:28:40|14229.43|14109.43|14234.42|14114.42|14234.42|14114.42|14229.43|14109.43|10
1627507730000|2021-07-28 21:28:50|14234.43|14114.43|14235.21|14115.21|14235.49|14115.49|14234.32|14114.32|10
1627507740000|2021-07-28 21:29:00|14235.19|14115.19|14236.14|14116.14|14237.08|14117.08|14235.19|14115.19|10
1627507750000|2021-07-28 21:29:10|14234.29|14114.29|14234.83|14114.83|14234.83|14114.83|14234.29|14114.29|10
1627507760000|2021-07-28 21:29:20|14234.67|14114.67|14235.53|14115.53|14235.53|14115.53|14233.95|14113.95|10
1627507770000|2021-07-28 21:29:30|14235.99|14115.99|14239.21|14119.21|14239.26|14119.26|14235.99|14115.99|10
1627507780000|2021-07-28 21:29:40|14239.19|14119.19|14241.28|14121.28|14241.28|14121.28|14239.13|14119.13|10
1627507790000|2021-07-28 21:29:50|14241.38|14121.38|14241.86|14121.86|14241.92|14121.92|14240.64|14120.64|10
1627507800000|2021-07-28 21:30:00|14241.91|14121.91|14240.85|14120.85|14242.14|14122.14|14240.85|14120.85|10
1627507810000|2021-07-28 21:30:10|14240.75|14120.75|14243.94|14123.94|14243.94|14123.94|14240.56|14120.56|10
1627507820000|2021-07-28 21:30:20|14244.41|14124.41|14244.35|14124.35|14244.5|14124.5|14244.35|14124.35|8
1627507830000|2021-07-28 21:30:30|14244.29|14124.29|14244.51|14124.51|14244.65|14124.65|14244.29|14124.29|10
1627507840000|2021-07-28 21:30:40|14244.54|14124.54|14244.59|14124.59|14244.77|14124.77|14243.29|14123.29|10
1627507850000|2021-07-28 21:30:50|14244.7|14124.7|14244.42|14124.42|14244.7|14124.7|14243.99|14123.99|10
1627507860000|2021-07-28 21:31:00|14244.52|14124.52|14244.55|14124.55|14245.72|14125.72|14244.25|14124.25|9
1627507870000|2021-07-28 21:31:10|14244.21|14124.21|14245.4|14125.4|14245.4|14125.4|14243.9|14123.9|8
1627507880000|2021-07-28 21:31:20|14245.58|14125.58|14245.41|14125.41|14245.58|14125.58|14245.28|14125.28|9
1627507890000|2021-07-28 21:31:30|14244.42|14124.42|14246.06|14126.06|14246.06|14126.06|14244.41|14124.41|10
1627507900000|2021-07-28 21:31:40|14246.03|14126.03|14245.19|14125.19|14246.42|14126.42|14245.19|14125.19|10
1627507910000|2021-07-28 21:31:50|14244.97|14124.97|14245.2|14125.2|14245.2|14125.2|14244.94|14124.94|9
1627507920000|2021-07-28 21:32:00|14244.86|14124.86|14245.85|14125.85|14245.88|14125.88|14244.86|14124.86|8
1627507930000|2021-07-28 21:32:10|14245.91|14125.91|14246.41|14126.41|14246.41|14126.41|14244.55|14124.55|10
1627507940000|2021-07-28 21:32:20|14245.85|14125.85|14242.97|14122.97|14245.85|14125.85|14242.97|14122.97|10
1627507950000|2021-07-28 21:32:30|14242.7|14122.7|14242.91|14122.91|14242.91|14122.91|14241.89|14121.89|10
1627507960000|2021-07-28 21:32:40|14243.2|14123.2|14244.13|14124.13|14245.37|14125.37|14243.2|14123.2|10
1627507970000|2021-07-28 21:32:50|14244.24|14124.24|14244.68|14124.68|14244.68|14124.68|14243.72|14123.72|10
1627507980000|2021-07-28 21:33:00|14244.77|14124.77|14247.47|14127.47|14247.47|14127.47|14244.63|14124.63|10
1627507990000|2021-07-28 21:33:10|14247.15|14127.15|14245.41|14125.41|14247.15|14127.15|14245.18|14125.18|10
1627508000000|2021-07-28 21:33:20|14245.52|14125.52|14245.46|14125.46|14245.93|14125.93|14244.41|14124.41|9
1627508010000|2021-07-28 21:33:30|14244.68|14124.68|14245.92|14125.92|14245.98|14125.98|14243.16|14123.16|10
1627508020000|2021-07-28 21:33:40|14245.78|14125.78|14247.03|14127.03|14247.38|14127.38|14245.78|14125.78|9
1627508030000|2021-07-28 21:33:50|14246.83|14126.83|14251.02|14131.02|14251.02|14131.02|14246.71|14126.71|10
1627508040000|2021-07-28 21:34:00|14252.67|14132.67|14255.66|14135.66|14255.66|14135.66|14252.67|14132.67|10
1627508050000|2021-07-28 21:34:10|14254.51|14134.51|14252.33|14132.33|14254.51|14134.51|14252.33|14132.33|10
1627508060000|2021-07-28 21:34:20|14252.54|14132.54|14256.06|14136.06|14256.06|14136.06|14252.54|14132.54|10
1627508070000|2021-07-28 21:34:30|14256.18|14136.18|14257.79|14137.79|14257.79|14137.79|14256.18|14136.18|7
1627508080000|2021-07-28 21:34:40|14257.87|14137.87|14259.55|14139.55|14259.55|14139.55|14257.77|14137.77|9
1627508090000|2021-07-28 21:34:50|14259.44|14139.44|14259.02|14139.02|14259.44|14139.44|14257.93|14137.93|10
1627508100000|2021-07-28 21:35:00|14259.01|14139.01|14260.14|14140.14|14260.14|14140.14|14259.01|14139.01|10
1627508110000|2021-07-28 21:35:10|14261.43|14141.43|14263.94|14143.94|14264.07|14144.07|14261.43|14141.43|10
1627508120000|2021-07-28 21:35:20|14265.3|14145.3|14276.69|14156.69|14276.69|14156.69|14265.3|14145.3|10
1627508130000|2021-07-28 21:35:30|14277.5|14157.5|14279.47|14159.47|14279.47|14159.47|14277.5|14157.5|9
1627508140000|2021-07-28 21:35:40|14279.85|14159.85|14283.07|14163.07|14283.37|14163.37|14279.85|14159.85|9
1627508150000|2021-07-28 21:35:50|14282.95|14162.95|14283.13|14163.13|14283.61|14163.61|14282.68|14162.68|9
1627508160000|2021-07-28 21:36:00|14282.75|14162.75|14282.97|14162.97|14283.64|14163.64|14282.75|14162.75|10
1627508170000|2021-07-28 21:36:10|14283.32|14163.32|14283.53|14163.53|14283.85|14163.85|14283.1|14163.1|9
1627508180000|2021-07-28 21:36:20|14283.22|14163.22|14276.29|14156.29|14284.13|14164.13|14276.29|14156.29|10
1627508190000|2021-07-28 21:36:30|14274.73|14154.73|14274.5|14154.5|14275.08|14155.08|14273.62|14153.62|9
1627508200000|2021-07-28 21:36:40|14274.2|14154.2|14273.02|14153.02|14274.35|14154.35|14271.86|14151.86|10
1627508210000|2021-07-28 21:36:50|14272.1|14152.1|14272.93|14152.93|14272.93|14152.93|14271.72|14151.72|10
1627508220000|2021-07-28 21:37:00|14272.71|14152.71|14272.01|14152.01|14272.88|14152.88|14271.09|14151.09|10
1627508230000|2021-07-28 21:37:10|14272.12|14152.12|14275.45|14155.45|14275.48|14155.48|14272.12|14152.12|10
1627508240000|2021-07-28 21:37:20|14275.48|14155.48|14278.25|14158.25|14278.25|14158.25|14275.48|14155.48|9
1627508250000|2021-07-28 21:37:30|14278.56|14158.56|14281.21|14161.21|14281.21|14161.21|14278.56|14158.56|10
1627508260000|2021-07-28 21:37:40|14281.32|14161.32|14284.78|14164.78|14284.78|14164.78|14281.32|14161.32|10
1627508270000|2021-07-28 21:37:50|14284.86|14164.86|14284.28|14164.28|14284.88|14164.88|14283.04|14163.04|10
1627508280000|2021-07-28 21:38:00|14284.13|14164.13|14290.72|14170.72|14290.72|14170.72|14283.5|14163.5|10
1627508290000|2021-07-28 21:38:10|14292.58|14172.58|14298.99|14178.99|14298.99|14178.99|14292.58|14172.58|10
1627508300000|2021-07-28 21:38:20|14298.93|14178.93|14299.4|14179.4|14299.69|14179.69|14298.77|14178.77|10
1627508310000|2021-07-28 21:38:30|14299.7|14179.7|14299.75|14179.75|14300.15|14180.15|14299.16|14179.16|9
1627508320000|2021-07-28 21:38:40|14300.41|14180.41|14299.62|14179.62|14301.06|14181.06|14299.58|14179.58|10
1627508330000|2021-07-28 21:38:50|14299.89|14179.89|14301.6|14181.6|14301.93|14181.93|14299.67|14179.67|10
1627508340000|2021-07-28 21:39:00|14301.63|14181.63|14302.85|14182.85|14302.85|14182.85|14301.16|14181.16|9
1627508350000|2021-07-28 21:39:10|14302.68|14182.68|14303.64|14183.64|14303.92|14183.92|14302.68|14182.68|10
1627508360000|2021-07-28 21:39:20|14303.55|14183.55|14302.82|14182.82|14304.8|14184.8|14302.82|14182.82|10
1627508370000|2021-07-28 21:39:30|14302.47|14182.47|14299.83|14179.83|14302.47|14182.47|14299.8|14179.8|10
1627508380000|2021-07-28 21:39:40|14299.91|14179.91|14298.61|14178.61|14299.91|14179.91|14298.61|14178.61|8
1627508390000|2021-07-28 21:39:50|14298.67|14178.67|14299.74|14179.74|14299.76|14179.76|14298.49|14178.49|10
1627508400000|2021-07-28 21:40:00|14299.85|14179.85|14300.29|14180.29|14300.64|14180.64|14299.62|14179.62|8
1627508410000|2021-07-28 21:40:10|14300.31|14180.31|14301.42|14181.42|14301.54|14181.54|14300.03|14180.03|10
1627508420000|2021-07-28 21:40:20|14301.85|14181.85|14302.63|14182.63|14302.72|14182.72|14301.85|14181.85|10
1627508430000|2021-07-28 21:40:30|14302.61|14182.61|14302.1|14182.1|14302.61|14182.61|14301.9|14181.9|10
1627508440000|2021-07-28 21:40:40|14302|14182|14302.44|14182.44|14302.44|14182.44|14301.93|14181.93|10
1627508450000|2021-07-28 21:40:50|14302.28|14182.28|14301.81|14181.81|14302.28|14182.28|14301.81|14181.81|9
1627508460000|2021-07-28 21:41:00|14302.14|14182.14|14302.59|14182.59|14302.6|14182.6|14302.14|14182.14|9
1627508470000|2021-07-28 21:41:10|14302.8|14182.8|14301.73|14181.73|14303.61|14183.61|14301.73|14181.73|10
1627508480000|2021-07-28 21:41:20|14301.59|14181.59|14304.07|14184.07|14305.15|14185.15|14301.59|14181.59|10
1627508490000|2021-07-28 21:41:30|14303.09|14183.09|14302.5|14182.5|14303.39|14183.39|14302.3|14182.3|10
1627508500000|2021-07-28 21:41:40|14302.48|14182.48|14303.08|14183.08|14303.18|14183.18|14302.48|14182.48|10
1627508510000|2021-07-28 21:41:50|14303.13|14183.13|14303.93|14183.93|14304.57|14184.57|14303.13|14183.13|10
1627508520000|2021-07-28 21:42:00|14304.02|14184.02|14302.99|14182.99|14304.02|14184.02|14302.99|14182.99|9
1627508530000|2021-07-28 21:42:10|14303.34|14183.34|14303.1|14183.1|14303.34|14183.34|14302.54|14182.54|9
1627508540000|2021-07-28 21:42:20|14303.16|14183.16|14302.68|14182.68|14303.16|14183.16|14302.19|14182.19|10
1627508550000|2021-07-28 21:42:30|14302.24|14182.24|14303.28|14183.28|14303.56|14183.56|14302.24|14182.24|9
1627508560000|2021-07-28 21:42:40|14302.83|14182.83|14303.47|14183.47|14303.66|14183.66|14302.83|14182.83|10
1627508570000|2021-07-28 21:42:50|14304.52|14184.52|14304.05|14184.05|14305.6|14185.6|14304.05|14184.05|10
1627508580000|2021-07-28 21:43:00|14304.02|14184.02|14303.27|14183.27|14304.96|14184.96|14303.25|14183.25|10
1627508590000|2021-07-28 21:43:10|14303.37|14183.37|14302.71|14182.71|14303.4|14183.4|14302.71|14182.71|9
1627508600000|2021-07-28 21:43:20|14302.79|14182.79|14301.44|14181.44|14302.79|14182.79|14301.44|14181.44|9
1627508610000|2021-07-28 21:43:30|14301.25|14181.25|14301.12|14181.12|14301.75|14181.75|14301.12|14181.12|9
1627508620000|2021-07-28 21:43:40|14301.08|14181.08|14298.38|14178.38|14301.08|14181.08|14298.38|14178.38|10
1627508630000|2021-07-28 21:43:50|14297.94|14177.94|14290.66|14170.66|14297.94|14177.94|14290.66|14170.66|9
1627508640000|2021-07-28 21:44:00|14289.1|14169.1|14283.11|14163.11|14289.22|14169.22|14283.11|14163.11|9
1627508650000|2021-07-28 21:44:10|14282.52|14162.52|14284.53|14164.53|14284.53|14164.53|14281.97|14161.97|10
1627508660000|2021-07-28 21:44:20|14284.97|14164.97|14290.3|14170.3|14290.3|14170.3|14284.97|14164.97|10
1627508670000|2021-07-28 21:44:30|14291.93|14171.93|14292.54|14172.54|14292.74|14172.74|14290.9|14170.9|9
1627508680000|2021-07-28 21:44:40|14292.51|14172.51|14292.54|14172.54|14292.6|14172.6|14291.79|14171.79|10
1627508690000|2021-07-28 21:44:50|14292.78|14172.78|14293.07|14173.07|14293.2|14173.2|14292.52|14172.52|8
1627508700000|2021-07-28 21:45:00|14293.06|14173.06|14292.11|14172.11|14293.06|14173.06|14291.9|14171.9|10
1627508710000|2021-07-28 21:45:10|14291.93|14171.93|14291.87|14171.87|14292.4|14172.4|14291.87|14171.87|9
1627508720000|2021-07-28 21:45:20|14291.67|14171.67|14290.77|14170.77|14291.8|14171.8|14290.77|14170.77|9
1627508730000|2021-07-28 21:45:30|14291.04|14171.04|14291.69|14171.69|14291.71|14171.71|14290.97|14170.97|9
1627508740000|2021-07-28 21:45:40|14292.78|14172.78|14294.76|14174.76|14294.76|14174.76|14292.78|14172.78|9
1627508750000|2021-07-28 21:45:50|14294.67|14174.67|14295.81|14175.81|14295.87|14175.87|14294.67|14174.67|10
1627508760000|2021-07-28 21:46:00|14294.72|14174.72|14294.19|14174.19|14294.72|14174.72|14294.19|14174.19|9
1627508770000|2021-07-28 21:46:10|14294.37|14174.37|14294.65|14174.65|14295.74|14175.74|14294.37|14174.37|10
1627508780000|2021-07-28 21:46:20|14295|14175|14295.5|14175.5|14295.5|14175.5|14294.61|14174.61|9
1627508790000|2021-07-28 21:46:30|14295.33|14175.33|14296.66|14176.66|14296.66|14176.66|14295.29|14175.29|8
1627508800000|2021-07-28 21:46:40|14296.53|14176.53|14295.88|14175.88|14297.06|14177.06|14295.71|14175.71|10
1627508810000|2021-07-28 21:46:50|14295.87|14175.87|14296.26|14176.26|14296.43|14176.43|14295.73|14175.73|9
1627508820000|2021-07-28 21:47:00|14296.28|14176.28|14297.15|14177.15|14297.42|14177.42|14296.28|14176.28|10
1627508830000|2021-07-28 21:47:10|14297.1|14177.1|14297.29|14177.29|14297.29|14177.29|14295.89|14175.89|9
1627508840000|2021-07-28 21:47:20|14297.5|14177.5|14299.3|14179.3|14299.3|14179.3|14297.5|14177.5|10
1627508850000|2021-07-28 21:47:30|14299.53|14179.53|14297.54|14177.54|14300.07|14180.07|14297.54|14177.54|10
1627508860000|2021-07-28 21:47:40|14297.59|14177.59|14297.13|14177.13|14298.7|14178.7|14296.77|14176.77|10
1627508870000|2021-07-28 21:47:50|14297.06|14177.06|14294.83|14174.83|14297.06|14177.06|14294|14174|10
1627508880000|2021-07-28 21:48:00|14293.2|14173.2|14292.16|14172.16|14293.2|14173.2|14291.97|14171.97|10
1627508890000|2021-07-28 21:48:10|14291.83|14171.83|14291.19|14171.19|14291.83|14171.83|14290.63|14170.63|10
1627508900000|2021-07-28 21:48:20|14291.2|14171.2|14293.16|14173.16|14293.22|14173.22|14291.19|14171.19|10
1627508910000|2021-07-28 21:48:30|14292.81|14172.81|14292.8|14172.8|14293.28|14173.28|14292.8|14172.8|10
1627508920000|2021-07-28 21:48:40|14292.77|14172.77|14292.74|14172.74|14292.77|14172.77|14291.39|14171.39|10
1627508930000|2021-07-28 21:48:50|14292.73|14172.73|14291.43|14171.43|14292.79|14172.79|14291.43|14171.43|8
1627508940000|2021-07-28 21:49:00|14291.45|14171.45|14293.07|14173.07|14293.07|14173.07|14291.36|14171.36|10
1627508950000|2021-07-28 21:49:10|14294.42|14174.42|14295.91|14175.91|14295.92|14175.92|14294.42|14174.42|10
1627508960000|2021-07-28 21:49:20|14296.22|14176.22|14299.36|14179.36|14299.36|14179.36|14296.22|14176.22|9
1627508970000|2021-07-28 21:49:30|14299.87|14179.87|14301.18|14181.18|14301.18|14181.18|14299.87|14179.87|10
1627508980000|2021-07-28 21:49:40|14302.5|14182.5|14303.28|14183.28|14303.69|14183.69|14302.5|14182.5|9
1627508990000|2021-07-28 21:49:50|14304.34|14184.34|14305.64|14185.64|14305.64|14185.64|14304.28|14184.28|8
1627509000000|2021-07-28 21:50:00|14305.7|14185.7|14307.6|14187.6|14307.6|14187.6|14305.53|14185.53|10
1627509010000|2021-07-28 21:50:10|14308.79|14188.79|14309.2|14189.2|14309.2|14189.2|14308.42|14188.42|9
1627509020000|2021-07-28 21:50:20|14309.36|14189.36|14310.99|14190.99|14310.99|14190.99|14308.39|14188.39|10
1627509030000|2021-07-28 21:50:30|14310.62|14190.62|14311.06|14191.06|14312.15|14192.15|14310.62|14190.62|10
1627509040000|2021-07-28 21:50:40|14311.15|14191.15|14310.98|14190.98|14311.15|14191.15|14310.67|14190.67|9
1627509050000|2021-07-28 21:50:50|14310.94|14190.94|14311.03|14191.03|14311.03|14191.03|14310.93|14190.93|9
1627509060000|2021-07-28 21:51:00|14311.55|14191.55|14314.24|14194.24|14314.24|14194.24|14311.55|14191.55|10
1627509070000|2021-07-28 21:51:10|14314.25|14194.25|14313.85|14193.85|14314.57|14194.57|14313.25|14193.25|9
1627509080000|2021-07-28 21:51:20|14314.5|14194.5|14317.79|14197.79|14317.97|14197.97|14314.5|14194.5|10
1627509090000|2021-07-28 21:51:30|14317.92|14197.92|14319.05|14199.05|14319.05|14199.05|14317.92|14197.92|10
1627509100000|2021-07-28 21:51:40|14319.33|14199.33|14319.99|14199.99|14320.99|14200.99|14319.33|14199.33|8
1627509110000|2021-07-28 21:51:50|14320.12|14200.12|14319.66|14199.66|14320.12|14200.12|14319.43|14199.43|10
1627509120000|2021-07-28 21:52:00|14319.93|14199.93|14315.69|14195.69|14319.93|14199.93|14315.69|14195.69|10
1627509130000|2021-07-28 21:52:10|14315.62|14195.62|14313.43|14193.43|14315.62|14195.62|14313.43|14193.43|10
1627509140000|2021-07-28 21:52:20|14312.6|14192.6|14310.91|14190.91|14312.6|14192.6|14310.2|14190.2|10
1627509150000|2021-07-28 21:52:30|14310.77|14190.77|14311.17|14191.17|14311.17|14191.17|14309.8|14189.8|9
1627509160000|2021-07-28 21:52:40|14310.46|14190.46|14312.72|14192.72|14312.72|14192.72|14310.34|14190.34|10
1627509170000|2021-07-28 21:52:50|14312.16|14192.16|14312.45|14192.45|14312.45|14192.45|14311.62|14191.62|10
1627509180000|2021-07-28 21:53:00|14312.56|14192.56|14313.95|14193.95|14315.08|14195.08|14312.56|14192.56|10
1627509190000|2021-07-28 21:53:10|14314.95|14194.95|14318.24|14198.24|14318.53|14198.53|14314.95|14194.95|10
1627509200000|2021-07-28 21:53:20|14318.07|14198.07|14318.96|14198.96|14318.96|14198.96|14316.93|14196.93|9
1627509210000|2021-07-28 21:53:30|14318.36|14198.36|14319.16|14199.16|14319.74|14199.74|14318.36|14198.36|10
1627509220000|2021-07-28 21:53:40|14319.37|14199.37|14319.51|14199.51|14319.59|14199.59|14318.64|14198.64|10
1627509230000|2021-07-28 21:53:50|14319.63|14199.63|14320.03|14200.03|14320.53|14200.53|14319.6|14199.6|9
1627509240000|2021-07-28 21:54:00|14320.02|14200.02|14318.64|14198.64|14320.02|14200.02|14317.87|14197.87|8
1627509250000|2021-07-28 21:54:10|14318.52|14198.52|14316.16|14196.16|14318.66|14198.66|14316.16|14196.16|10
1627509260000|2021-07-28 21:54:20|14316.22|14196.22|14316.38|14196.38|14316.39|14196.39|14315.54|14195.54|10
1627509270000|2021-07-28 21:54:30|14317.37|14197.37|14320.45|14200.45|14320.45|14200.45|14317.37|14197.37|10
1627509280000|2021-07-28 21:54:40|14320.33|14200.33|14316.38|14196.38|14320.33|14200.33|14316.38|14196.38|10
1627509290000|2021-07-28 21:54:50|14316.39|14196.39|14316.33|14196.33|14316.59|14196.59|14315.25|14195.25|9
1627509300000|2021-07-28 21:55:00|14316.44|14196.44|14315.79|14195.79|14316.44|14196.44|14315.79|14195.79|10
1627509310000|2021-07-28 21:55:10|14314.49|14194.49|14314.33|14194.33|14314.75|14194.75|14314.21|14194.21|10
1627509320000|2021-07-28 21:55:20|14314.28|14194.28|14313.74|14193.74|14314.3|14194.3|14313.41|14193.41|9
1627509330000|2021-07-28 21:55:30|14314.62|14194.62|14313.66|14193.66|14314.62|14194.62|14313.32|14193.32|9
1627509340000|2021-07-28 21:55:40|14313.81|14193.81|14311.83|14191.83|14313.81|14193.81|14311.83|14191.83|10
1627509350000|2021-07-28 21:55:50|14311.26|14191.26|14308.44|14188.44|14311.45|14191.45|14308.44|14188.44|10
1627509360000|2021-07-28 21:56:00|14307.49|14187.49|14306.58|14186.58|14307.49|14187.49|14306.58|14186.58|10
1627509370000|2021-07-28 21:56:10|14306.67|14186.67|14306.95|14186.95|14306.95|14186.95|14305.16|14185.16|10
1627509380000|2021-07-28 21:56:20|14307.11|14187.11|14306.87|14186.87|14307.93|14187.93|14306.87|14186.87|9
1627509390000|2021-07-28 21:56:30|14307.08|14187.08|14307.99|14187.99|14308.01|14188.01|14306.88|14186.88|10
1627509400000|2021-07-28 21:56:40|14308.8|14188.8|14309.84|14189.84|14309.84|14189.84|14308.58|14188.58|9
1627509410000|2021-07-28 21:56:50|14310.02|14190.02|14309.68|14189.68|14312.12|14192.12|14309.58|14189.58|10
1627509420000|2021-07-28 21:57:00|14309.54|14189.54|14312.41|14192.41|14312.41|14192.41|14309.54|14189.54|10
1627509430000|2021-07-28 21:57:10|14312.57|14192.57|14310.25|14190.25|14312.57|14192.57|14310.25|14190.25|10
1627509440000|2021-07-28 21:57:20|14310.26|14190.26|14309.37|14189.37|14310.26|14190.26|14309.35|14189.35|9
1627509450000|2021-07-28 21:57:30|14309.38|14189.38|14309.84|14189.84|14309.87|14189.87|14309.38|14189.38|8
1627509460000|2021-07-28 21:57:40|14309.89|14189.89|14308.26|14188.26|14309.89|14189.89|14308.26|14188.26|10
1627509470000|2021-07-28 21:57:50|14307.3|14187.3|14306.22|14186.22|14307.3|14187.3|14306.22|14186.22|9
1627509480000|2021-07-28 21:58:00|14306.5|14186.5|14305.4|14185.4|14306.5|14186.5|14305.3|14185.3|9
1627509490000|2021-07-28 21:58:10|14305.34|14185.34|14305.54|14185.54|14305.56|14185.56|14305.26|14185.26|8
1627509500000|2021-07-28 21:58:20|14306.09|14186.09|14306.09|14186.09|14306.45|14186.45|14305.97|14185.97|8
1627509510000|2021-07-28 21:58:30|14306.28|14186.28|14307.02|14187.02|14307.12|14187.12|14306.26|14186.26|10
1627509520000|2021-07-28 21:58:40|14307.24|14187.24|14306.89|14186.89|14307.84|14187.84|14306.8|14186.8|9
1627509530000|2021-07-28 21:58:50|14307.37|14187.37|14308.07|14188.07|14308.25|14188.25|14307.37|14187.37|9
1627509540000|2021-07-28 21:59:00|14308.06|14188.06|14307.79|14187.79|14308.06|14188.06|14307.79|14187.79|8
1627509550000|2021-07-28 21:59:10|14308.28|14188.28|14308.42|14188.42|14309.68|14189.68|14307.97|14187.97|10
1627509560000|2021-07-28 21:59:20|14308.65|14188.65|14309.53|14189.53|14309.89|14189.89|14308.49|14188.49|9
1627509570000|2021-07-28 21:59:30|14309.07|14189.07|14308.8|14188.8|14309.2|14189.2|14308.8|14188.8|9
1627509580000|2021-07-28 21:59:40|14308.78|14188.78|14308.58|14188.58|14309.35|14189.35|14308.58|14188.58|10
1627509590000|2021-07-28 21:59:50|14308.49|14188.49|14307.75|14187.75|14308.75|14188.75|14307.45|14187.45|9
1627509600000|2021-07-28 22:00:00|14308.93|14188.93|14306.88|14186.88|14308.93|14188.93|14306.88|14186.88|9
1627509610000|2021-07-28 22:00:10|14306.75|14186.75|14309.33|14189.33|14310.06|14190.06|14306.53|14186.53|10
1627509620000|2021-07-28 22:00:20|14308.75|14188.75|14309.71|14189.71|14309.71|14189.71|14308.6|14188.6|10
1627509630000|2021-07-28 22:00:30|14310.32|14190.32|14308.88|14188.88|14310.39|14190.39|14308.19|14188.19|10
1627509640000|2021-07-28 22:00:40|14309.42|14189.42|14312.53|14192.53|14312.53|14192.53|14309.42|14189.42|10
1627509650000|2021-07-28 22:00:50|14312.64|14192.64|14313.48|14193.48|14313.48|14193.48|14312.59|14192.59|10
1627509660000|2021-07-28 22:01:00|14313.53|14193.53|14313.72|14193.72|14314.05|14194.05|14313.45|14193.45|9
1627509670000|2021-07-28 22:01:10|14313.79|14193.79|14312.71|14192.71|14313.95|14193.95|14312.6|14192.6|10
1627509680000|2021-07-28 22:01:20|14312.66|14192.66|14312.17|14192.17|14312.7|14192.7|14312.17|14192.17|9
1627509690000|2021-07-28 22:01:30|14312.51|14192.51|14312.72|14192.72|14312.95|14192.95|14312.2|14192.2|9
1627509700000|2021-07-28 22:01:40|14312.82|14192.82|14312.99|14192.99|14313.22|14193.22|14312.64|14192.64|10
1627509710000|2021-07-28 22:01:50|14312.92|14192.92|14311.79|14191.79|14312.92|14192.92|14311.01|14191.01|10
1627509720000|2021-07-28 22:02:00|14311.1|14191.1|14310.95|14190.95|14311.15|14191.15|14310.59|14190.59|9
1627509730000|2021-07-28 22:02:10|14310.09|14190.09|14308.64|14188.64|14310.96|14190.96|14307.91|14187.91|9
1627509740000|2021-07-28 22:02:20|14307.79|14187.79|14303.79|14183.79|14307.79|14187.79|14303.72|14183.72|9
1627509750000|2021-07-28 22:02:30|14303.69|14183.69|14301.56|14181.56|14303.69|14183.69|14301.56|14181.56|9
1627509760000|2021-07-28 22:02:40|14301.42|14181.42|14297.65|14177.65|14301.42|14181.42|14297.18|14177.18|9
1627509770000|2021-07-28 22:02:50|14296.21|14176.21|14287|14167|14296.21|14176.21|14286.76|14166.76|10
1627509780000|2021-07-28 22:03:00|14283.55|14163.55|14277.34|14157.34|14283.55|14163.55|14276.13|14156.13|10
1627509790000|2021-07-28 22:03:10|14277.46|14157.46|14280.02|14160.02|14280.69|14160.69|14277.46|14157.46|10
1627509800000|2021-07-28 22:03:20|14276.75|14156.75|14275.47|14155.47|14276.75|14156.75|14274.46|14154.46|10
1627509810000|2021-07-28 22:03:30|14275.54|14155.54|14276.91|14156.91|14276.91|14156.91|14275.54|14155.54|10
1627509820000|2021-07-28 22:03:40|14278.67|14158.67|14282.25|14162.25|14282.25|14162.25|14278.67|14158.67|10
1627509830000|2021-07-28 22:03:50|14282.33|14162.33|14279.57|14159.57|14282.33|14162.33|14279.46|14159.46|10
1627509840000|2021-07-28 22:04:00|14279.26|14159.26|14279.84|14159.84|14279.89|14159.89|14278.89|14158.89|10
1627509850000|2021-07-28 22:04:10|14280.29|14160.29|14285.27|14165.27|14285.48|14165.48|14280.29|14160.29|10
1627509860000|2021-07-28 22:04:20|14286.8|14166.8|14292.26|14172.26|14292.26|14172.26|14286.8|14166.8|10
1627509870000|2021-07-28 22:04:30|14292.98|14172.98|14294.07|14174.07|14294.07|14174.07|14292.74|14172.74|10
1627509880000|2021-07-28 22:04:40|14294.21|14174.21|14294.37|14174.37|14294.37|14174.37|14293.79|14173.79|9
1627509890000|2021-07-28 22:04:50|14295.56|14175.56|14295.1|14175.1|14295.97|14175.97|14295.1|14175.1|10
1627509900000|2021-07-28 22:05:00|14295|14175|14293.92|14173.92|14295.01|14175.01|14293.66|14173.66|10
1627509910000|2021-07-28 22:05:10|14293.85|14173.85|14292.68|14172.68|14294.11|14174.11|14292.68|14172.68|10
1627509920000|2021-07-28 22:05:20|14292.78|14172.78|14296.12|14176.12|14296.12|14176.12|14292.68|14172.68|10
1627509930000|2021-07-28 22:05:30|14296.03|14176.03|14297.75|14177.75|14297.75|14177.75|14294.34|14174.34|10
1627509940000|2021-07-28 22:05:40|14298.39|14178.39|14298.18|14178.18|14299.39|14179.39|14297.53|14177.53|10
1627509950000|2021-07-28 22:05:50|14298.33|14178.33|14302.66|14182.66|14302.66|14182.66|14298.33|14178.33|10
1627509960000|2021-07-28 22:06:00|14303.16|14183.16|14308.67|14188.67|14308.67|14188.67|14303.16|14183.16|10
1627509970000|2021-07-28 22:06:10|14308.95|14188.95|14308.48|14188.48|14309.95|14189.95|14308.48|14188.48|10
1627509980000|2021-07-28 22:06:20|14307.99|14187.99|14310.81|14190.81|14310.81|14190.81|14307.99|14187.99|9
1627509990000|2021-07-28 22:06:30|14311.16|14191.16|14314.98|14194.98|14314.98|14194.98|14311.11|14191.11|10
1627510000000|2021-07-28 22:06:40|14315.11|14195.11|14317.78|14197.78|14318.51|14198.51|14315.11|14195.11|10
1627510010000|2021-07-28 22:06:50|14318.22|14198.22|14318.68|14198.68|14318.73|14198.73|14318.22|14198.22|10
1627510020000|2021-07-28 22:07:00|14318.94|14198.94|14319.57|14199.57|14319.77|14199.77|14318.66|14198.66|9
1627510030000|2021-07-28 22:07:10|14319.54|14199.54|14320.84|14200.84|14320.84|14200.84|14319.39|14199.39|10
1627510040000|2021-07-28 22:07:20|14322.41|14202.41|14327.25|14207.25|14327.25|14207.25|14322.41|14202.41|10
1627510050000|2021-07-28 22:07:30|14329.29|14209.29|14329.06|14209.06|14330.27|14210.27|14329.06|14209.06|9
1627510060000|2021-07-28 22:07:40|14328.84|14208.84|14330.96|14210.96|14330.96|14210.96|14328.35|14208.35|10
1627510070000|2021-07-28 22:07:50|14331.42|14211.42|14332.49|14212.49|14332.49|14212.49|14331.19|14211.19|10
1627510080000|2021-07-28 22:08:00|14332.89|14212.89|14333.65|14213.65|14333.65|14213.65|14332.89|14212.89|9
1627510090000|2021-07-28 22:08:10|14333.45|14213.45|14334.28|14214.28|14334.28|14214.28|14333.45|14213.45|10
1627510100000|2021-07-28 22:08:20|14334.31|14214.31|14336.4|14216.4|14337.26|14217.26|14334.31|14214.31|10
1627510110000|2021-07-28 22:08:30|14337.06|14217.06|14340.86|14220.86|14340.86|14220.86|14337.06|14217.06|10
1627510120000|2021-07-28 22:08:40|14340.77|14220.77|14341.83|14221.83|14342.31|14222.31|14339.97|14219.97|10
1627510130000|2021-07-28 22:08:50|14342.06|14222.06|14341.58|14221.58|14342.12|14222.12|14341.18|14221.18|7
1627510140000|2021-07-28 22:09:00|14340.71|14220.71|14337.37|14217.37|14340.71|14220.71|14336.79|14216.79|10
1627510150000|2021-07-28 22:09:10|14337.51|14217.51|14337.74|14217.74|14337.74|14217.74|14337.05|14217.05|10
1627510160000|2021-07-28 22:09:20|14337.43|14217.43|14337.65|14217.65|14337.86|14217.86|14337.23|14217.23|10
1627510170000|2021-07-28 22:09:30|14338.41|14218.41|14343.9|14223.9|14343.9|14223.9|14338.41|14218.41|10
1627510180000|2021-07-28 22:09:40|14345.29|14225.29|14350.03|14230.03|14350.66|14230.66|14345.29|14225.29|10
1627510190000|2021-07-28 22:09:50|14350.05|14230.05|14347.76|14227.76|14350.05|14230.05|14347.76|14227.76|10
1627510200000|2021-07-28 22:10:00|14347.83|14227.83|14345.12|14225.12|14347.85|14227.85|14345.11|14225.11|10
1627510210000|2021-07-28 22:10:10|14345.32|14225.32|14348.4|14228.4|14348.4|14228.4|14345.32|14225.32|10
1627510220000|2021-07-28 22:10:20|14348.37|14228.37|14346.66|14226.66|14348.37|14228.37|14346.59|14226.59|10
1627510230000|2021-07-28 22:10:30|14345.85|14225.85|14340.98|14220.98|14345.85|14225.85|14340.98|14220.98|10
1627510240000|2021-07-28 22:10:40|14340.67|14220.67|14337.94|14217.94|14340.67|14220.67|14337.37|14217.37|9
1627510250000|2021-07-28 22:10:50|14337.82|14217.82|14340.38|14220.38|14341.32|14221.32|14337.47|14217.47|10
1627510260000|2021-07-28 22:11:00|14340.85|14220.85|14342.16|14222.16|14342.16|14222.16|14340.85|14220.85|9
1627510270000|2021-07-28 22:11:10|14342.3|14222.3|14342.84|14222.84|14343.34|14223.34|14342.3|14222.3|10
1627510280000|2021-07-28 22:11:20|14341.1|14221.1|14340.11|14220.11|14341.61|14221.61|14340.11|14220.11|10
1627510290000|2021-07-28 22:11:30|14340.46|14220.46|14338.18|14218.18|14340.64|14220.64|14338.18|14218.18|10
1627510300000|2021-07-28 22:11:40|14337.66|14217.66|14337.16|14217.16|14337.66|14217.66|14336.39|14216.39|10
1627510310000|2021-07-28 22:11:50|14336.76|14216.76|14336.7|14216.7|14337|14217|14336.68|14216.68|7
1627510320000|2021-07-28 22:12:00|14335.54|14215.54|14335.71|14215.71|14336.11|14216.11|14335.46|14215.46|10
1627510330000|2021-07-28 22:12:10|14335.56|14215.56|14337.66|14217.66|14337.66|14217.66|14334.98|14214.98|9
1627510340000|2021-07-28 22:12:20|14337.68|14217.68|14337.54|14217.54|14338.22|14218.22|14337.12|14217.12|10
1627510350000|2021-07-28 22:12:30|14337.55|14217.55|14337.41|14217.41|14338.34|14218.34|14337.41|14217.41|10
1627510360000|2021-07-28 22:12:40|14337.87|14217.87|14337.84|14217.84|14338.18|14218.18|14337.65|14217.65|8
1627510370000|2021-07-28 22:12:50|14337.92|14217.92|14338.38|14218.38|14338.39|14218.39|14337.62|14217.62|10
1627510380000|2021-07-28 22:13:00|14338.54|14218.54|14336.81|14216.81|14338.54|14218.54|14336.81|14216.81|9
1627510390000|2021-07-28 22:13:10|14336.96|14216.96|14336.69|14216.69|14336.96|14216.96|14336.39|14216.39|9
1627510400000|2021-07-28 22:13:20|14336.19|14216.19|14333.79|14213.79|14336.19|14216.19|14333.79|14213.79|10
1627510410000|2021-07-28 22:13:30|14333.05|14213.05|14334.35|14214.35|14334.36|14214.36|14332.9|14212.9|10
1627510420000|2021-07-28 22:13:40|14333.96|14213.96|14332.26|14212.26|14334|14214|14332.26|14212.26|10
1627510430000|2021-07-28 22:13:50|14332.79|14212.79|14328.3|14208.3|14332.79|14212.79|14328.3|14208.3|10
1627510440000|2021-07-28 22:14:00|14328.27|14208.27|14328.41|14208.41|14328.48|14208.48|14327.19|14207.19|10
1627510450000|2021-07-28 22:14:10|14327.24|14207.24|14325.99|14205.99|14327.65|14207.65|14325.99|14205.99|10
1627510460000|2021-07-28 22:14:20|14325.88|14205.88|14328.77|14208.77|14328.77|14208.77|14325.69|14205.69|9
1627510470000|2021-07-28 22:14:30|14328.69|14208.69|14327.44|14207.44|14328.69|14208.69|14326.1|14206.1|10
1627510480000|2021-07-28 22:14:40|14327.83|14207.83|14329.79|14209.79|14329.79|14209.79|14327.65|14207.65|10
1627510490000|2021-07-28 22:14:50|14329.88|14209.88|14329.64|14209.64|14330.57|14210.57|14329.64|14209.64|10
1627510500000|2021-07-28 22:15:00|14328.34|14208.34|14326.92|14206.92|14328.34|14208.34|14326.76|14206.76|10
1627510510000|2021-07-28 22:15:10|14326.96|14206.96|14326.77|14206.77|14327.35|14207.35|14326.77|14206.77|10
1627510520000|2021-07-28 22:15:20|14326.72|14206.72|14325.06|14205.06|14326.73|14206.73|14325.06|14205.06|10
1627510530000|2021-07-28 22:15:30|14325.8|14205.8|14324.75|14204.75|14325.8|14205.8|14323.82|14203.82|10
1627510540000|2021-07-28 22:15:40|14324.69|14204.69|14328.48|14208.48|14328.8|14208.8|14324.66|14204.66|10
1627510550000|2021-07-28 22:15:50|14328.38|14208.38|14325.1|14205.1|14328.38|14208.38|14324.95|14204.95|10
1627510560000|2021-07-28 22:16:00|14325.43|14205.43|14324.27|14204.27|14325.43|14205.43|14324.27|14204.27|9
1627510570000|2021-07-28 22:16:10|14324.72|14204.72|14320.8|14200.8|14324.87|14204.87|14320.8|14200.8|10
1627510580000|2021-07-28 22:16:20|14319.97|14199.97|14315.68|14195.68|14319.97|14199.97|14315.68|14195.68|10
1627510590000|2021-07-28 22:16:30|14314.56|14194.56|14310.86|14190.86|14314.91|14194.91|14310.86|14190.86|10
1627510600000|2021-07-28 22:16:40|14310.72|14190.72|14316.18|14196.18|14316.51|14196.51|14310.58|14190.58|10
1627510610000|2021-07-28 22:16:50|14315.98|14195.98|14321.18|14201.18|14321.18|14201.18|14315.98|14195.98|10
1627510620000|2021-07-28 22:17:00|14321.67|14201.67|14324.76|14204.76|14324.9|14204.9|14321.42|14201.42|10
1627510630000|2021-07-28 22:17:10|14326.21|14206.21|14329.39|14209.39|14329.88|14209.88|14326.21|14206.21|10
1627510640000|2021-07-28 22:17:20|14330.25|14210.25|14331.56|14211.56|14331.56|14211.56|14330.25|14210.25|10
1627510650000|2021-07-28 22:17:30|14332.1|14212.1|14335.95|14215.95|14335.95|14215.95|14332.1|14212.1|10
1627510660000|2021-07-28 22:17:40|14337.12|14217.12|14341.96|14221.96|14341.96|14221.96|14337.08|14217.08|10
1627510670000|2021-07-28 22:17:50|14341.94|14221.94|14344.32|14224.32|14345.16|14225.16|14341.94|14221.94|10
1627510680000|2021-07-28 22:18:00|14344.81|14224.81|14346.4|14226.4|14346.8|14226.8|14344.34|14224.34|10
1627510690000|2021-07-28 22:18:10|14345.17|14225.17|14345.66|14225.66|14345.87|14225.87|14345.09|14225.09|9
1627510700000|2021-07-28 22:18:20|14346|14226|14346.33|14226.33|14346.79|14226.79|14345.78|14225.78|10
1627510710000|2021-07-28 22:18:30|14345.99|14225.99|14344.13|14224.13|14346.29|14226.29|14344.13|14224.13|10
1627510720000|2021-07-28 22:18:40|14343.46|14223.46|14341.29|14221.29|14343.46|14223.46|14339.64|14219.64|10
1627510730000|2021-07-28 22:18:50|14342.02|14222.02|14338.62|14218.62|14342.42|14222.42|14338.62|14218.62|10
1627510740000|2021-07-28 22:19:00|14338.41|14218.41|14338.51|14218.51|14339.14|14219.14|14337.46|14217.46|10
1627510750000|2021-07-28 22:19:10|14338.37|14218.37|14336.41|14216.41|14338.37|14218.37|14336.37|14216.37|10
1627510760000|2021-07-28 22:19:20|14336.2|14216.2|14336.65|14216.65|14336.81|14216.81|14335.52|14215.52|10
1627510770000|2021-07-28 22:19:30|14336.56|14216.56|14335.96|14215.96|14336.56|14216.56|14335.66|14215.66|8
1627510780000|2021-07-28 22:19:40|14336.34|14216.34|14338.37|14218.37|14338.37|14218.37|14335.48|14215.48|10
1627510790000|2021-07-28 22:19:50|14338.74|14218.74|14339.58|14219.58|14340.36|14220.36|14338.74|14218.74|10
1627510800000|2021-07-28 22:20:00|14340.32|14220.32|14339.96|14219.96|14341.82|14221.82|14339.73|14219.73|10
1627510810000|2021-07-28 22:20:10|14339.67|14219.67|14342.63|14222.63|14342.63|14222.63|14339.67|14219.67|10
1627510820000|2021-07-28 22:20:20|14343.16|14223.16|14343.61|14223.61|14343.78|14223.78|14342.36|14222.36|10
1627510830000|2021-07-28 22:20:30|14343.62|14223.62|14339.6|14219.6|14343.62|14223.62|14339.6|14219.6|10
1627510840000|2021-07-28 22:20:40|14338.98|14218.98|14331.11|14211.11|14338.98|14218.98|14331.11|14211.11|10
1627510850000|2021-07-28 22:20:50|14330.33|14210.33|14329.26|14209.26|14330.33|14210.33|14329.19|14209.19|9
1627510860000|2021-07-28 22:21:00|14329.27|14209.27|14329.91|14209.91|14330.32|14210.32|14329.24|14209.24|10
1627510870000|2021-07-28 22:21:10|14329.81|14209.81|14329.37|14209.37|14329.97|14209.97|14329.24|14209.24|9
1627510880000|2021-07-28 22:21:20|14329.58|14209.58|14331.06|14211.06|14331.06|14211.06|14329.58|14209.58|10
1627510890000|2021-07-28 22:21:30|14331.25|14211.25|14331.02|14211.02|14332.07|14212.07|14331.02|14211.02|10
1627510900000|2021-07-28 22:21:40|14330.41|14210.41|14331.61|14211.61|14331.67|14211.67|14330.04|14210.04|10
1627510910000|2021-07-28 22:21:50|14331.25|14211.25|14331.15|14211.15|14331.64|14211.64|14330.99|14210.99|9
1627510920000|2021-07-28 22:22:00|14330.92|14210.92|14330.25|14210.25|14331.31|14211.31|14330.25|14210.25|9
1627510930000|2021-07-28 22:22:10|14330.29|14210.29|14328.89|14208.89|14330.29|14210.29|14328.89|14208.89|9
1627510940000|2021-07-28 22:22:20|14328.71|14208.71|14328.24|14208.24|14328.72|14208.72|14328.24|14208.24|9
1627510950000|2021-07-28 22:22:30|14328.17|14208.17|14328.97|14208.97|14329.8|14209.8|14328.11|14208.11|9
1627510960000|2021-07-28 22:22:40|14329.32|14209.32|14328.69|14208.69|14329.49|14209.49|14328.67|14208.67|9
1627510970000|2021-07-28 22:22:50|14329.06|14209.06|14328.8|14208.8|14329.23|14209.23|14328.8|14208.8|9
1627510980000|2021-07-28 22:23:00|14328.72|14208.72|14332.78|14212.78|14332.78|14212.78|14328.64|14208.64|10
1627510990000|2021-07-28 22:23:10|14332.79|14212.79|14332.21|14212.21|14332.85|14212.85|14331.84|14211.84|10
1627511000000|2021-07-28 22:23:20|14333.03|14213.03|14333.18|14213.18|14333.3|14213.3|14332.61|14212.61|9
1627511010000|2021-07-28 22:23:30|14333.37|14213.37|14334.31|14214.31|14334.58|14214.58|14333.37|14213.37|10
1627511020000|2021-07-28 22:23:40|14333.26|14213.26|14333.48|14213.48|14334.49|14214.49|14332.75|14212.75|10
1627511030000|2021-07-28 22:23:50|14333.52|14213.52|14334.43|14214.43|14334.56|14214.56|14332.69|14212.69|9
1627511040000|2021-07-28 22:24:00|14334.34|14214.34|14335.34|14215.34|14335.34|14215.34|14334.34|14214.34|9
1627511050000|2021-07-28 22:24:10|14335.43|14215.43|14336.14|14216.14|14336.17|14216.17|14335.26|14215.26|9
1627511060000|2021-07-28 22:24:20|14336.36|14216.36|14337.28|14217.28|14337.28|14217.28|14336.36|14216.36|9
1627511070000|2021-07-28 22:24:30|14337.23|14217.23|14336.07|14216.07|14337.23|14217.23|14336.01|14216.01|8
1627511080000|2021-07-28 22:24:40|14336.11|14216.11|14334.52|14214.52|14336.11|14216.11|14334.52|14214.52|10
1627511090000|2021-07-28 22:24:50|14334.39|14214.39|14330.87|14210.87|14334.39|14214.39|14330.65|14210.65|10
1627511100000|2021-07-28 22:25:00|14329.65|14209.65|14323.55|14203.55|14329.65|14209.65|14323.55|14203.55|10
1627511110000|2021-07-28 22:25:10|14323.68|14203.68|14323.99|14203.99|14324.73|14204.73|14323.68|14203.68|9
1627511120000|2021-07-28 22:25:20|14324.14|14204.14|14324.16|14204.16|14324.43|14204.43|14323.17|14203.17|8
1627511130000|2021-07-28 22:25:30|14324.29|14204.29|14324.58|14204.58|14325.84|14205.84|14324.29|14204.29|8
1627511140000|2021-07-28 22:25:40|14323.9|14203.9|14323.55|14203.55|14324.13|14204.13|14323.55|14203.55|10
1627511150000|2021-07-28 22:25:50|14323.65|14203.65|14323.28|14203.28|14324.14|14204.14|14322.84|14202.84|10
1627511160000|2021-07-28 22:26:00|14323.32|14203.32|14326.31|14206.31|14326.94|14206.94|14323.32|14203.32|10
1627511170000|2021-07-28 22:26:10|14326.39|14206.39|14325.53|14205.53|14327.51|14207.51|14325.53|14205.53|10
1627511180000|2021-07-28 22:26:20|14325.55|14205.55|14320.89|14200.89|14325.55|14205.55|14320.89|14200.89|10
1627511190000|2021-07-28 22:26:30|14321|14201|14322.06|14202.06|14322.37|14202.37|14320.85|14200.85|9
1627511200000|2021-07-28 22:26:40|14323.44|14203.44|14321.94|14201.94|14323.63|14203.63|14321.61|14201.61|10
1627511210000|2021-07-28 22:26:50|14321.85|14201.85|14320.89|14200.89|14322.08|14202.08|14320.89|14200.89|10
1627511220000|2021-07-28 22:27:00|14320.8|14200.8|14318.64|14198.64|14320.8|14200.8|14318.38|14198.38|10
1627511230000|2021-07-28 22:27:10|14318.79|14198.79|14320.6|14200.6|14320.63|14200.63|14318.79|14198.79|10
1627511240000|2021-07-28 22:27:20|14320.57|14200.57|14320.23|14200.23|14320.61|14200.61|14319.86|14199.86|9
1627511250000|2021-07-28 22:27:30|14320|14200|14321.17|14201.17|14321.17|14201.17|14320|14200|10
1627511260000|2021-07-28 22:27:40|14321.8|14201.8|14325.84|14205.84|14325.84|14205.84|14321.8|14201.8|10
1627511270000|2021-07-28 22:27:50|14325.96|14205.96|14329.09|14209.09|14329.09|14209.09|14325.96|14205.96|10
1627511280000|2021-07-28 22:28:00|14329.68|14209.68|14334.74|14214.74|14334.78|14214.78|14329.68|14209.68|9
1627511290000|2021-07-28 22:28:10|14335.31|14215.31|14335.68|14215.68|14336.08|14216.08|14335.31|14215.31|9
1627511300000|2021-07-28 22:28:20|14335.64|14215.64|14334.62|14214.62|14336.04|14216.04|14334.53|14214.53|10
1627511310000|2021-07-28 22:28:30|14334.26|14214.26|14330.95|14210.95|14334.26|14214.26|14330.17|14210.17|10
1627511320000|2021-07-28 22:28:40|14330.92|14210.92|14328.56|14208.56|14330.92|14210.92|14328.56|14208.56|9
1627511330000|2021-07-28 22:28:50|14328.46|14208.46|14328.9|14208.9|14328.9|14208.9|14328.43|14208.43|7
1627511340000|2021-07-28 22:29:00|14328.91|14208.91|14328.5|14208.5|14328.91|14208.91|14326.28|14206.28|10
1627511350000|2021-07-28 22:29:10|14327.99|14207.99|14329.73|14209.73|14330.84|14210.84|14327.99|14207.99|10
1627511360000|2021-07-28 22:29:20|14330.76|14210.76|14329.42|14209.42|14330.81|14210.81|14329.32|14209.32|9
1627511370000|2021-07-28 22:29:30|14329.78|14209.78|14330.42|14210.42|14331.43|14211.43|14329.78|14209.78|10
1627511380000|2021-07-28 22:29:40|14330.3|14210.3|14330.69|14210.69|14330.69|14210.69|14330.11|14210.11|9
1627511390000|2021-07-28 22:29:50|14330.59|14210.59|14332.48|14212.48|14332.48|14212.48|14330.59|14210.59|10
1627511400000|2021-07-28 22:30:00|14332.5|14212.5|14335.11|14215.11|14335.11|14215.11|14332.5|14212.5|9
1627511410000|2021-07-28 22:30:10|14335.47|14215.47|14336.94|14216.94|14337.08|14217.08|14335.47|14215.47|9
1627511420000|2021-07-28 22:30:20|14336.95|14216.95|14337.37|14217.37|14337.49|14217.49|14336.86|14216.86|10
1627511430000|2021-07-28 22:30:30|14337.29|14217.29|14337.12|14217.12|14337.39|14217.39|14337.05|14217.05|10
1627511440000|2021-07-28 22:30:40|14337.05|14217.05|14335.59|14215.59|14337.05|14217.05|14335.59|14215.59|8
1627511450000|2021-07-28 22:30:50|14335.6|14215.6|14328.19|14208.19|14335.6|14215.6|14327.72|14207.72|9
1627511460000|2021-07-28 22:31:00|14327.4|14207.4|14318.21|14198.21|14327.4|14207.4|14318.21|14198.21|10
1627511470000|2021-07-28 22:31:10|14316.49|14196.49|14307.65|14187.65|14316.49|14196.49|14307.59|14187.59|10
1627511480000|2021-07-28 22:31:20|14308.11|14188.11|14310.55|14190.55|14310.55|14190.55|14308.11|14188.11|10
1627511490000|2021-07-28 22:31:30|14311.15|14191.15|14314.87|14194.87|14315.53|14195.53|14311.08|14191.08|10
1627511500000|2021-07-28 22:31:40|14314.49|14194.49|14312.21|14192.21|14314.83|14194.83|14312.21|14192.21|10
1627511510000|2021-07-28 22:31:50|14312.3|14192.3|14310.24|14190.24|14312.3|14192.3|14309.78|14189.78|10
1627511520000|2021-07-28 22:32:00|14309.84|14189.84|14311.22|14191.22|14311.49|14191.49|14309.81|14189.81|9
1627511530000|2021-07-28 22:32:10|14311.19|14191.19|14313.51|14193.51|14313.51|14193.51|14311.19|14191.19|10
1627511540000|2021-07-28 22:32:20|14313.81|14193.81|14316.47|14196.47|14316.47|14196.47|14313.81|14193.81|9
1627511550000|2021-07-28 22:32:30|14316.83|14196.83|14319.24|14199.24|14319.24|14199.24|14316.78|14196.78|9
1627511560000|2021-07-28 22:32:40|14320.34|14200.34|14320.49|14200.49|14320.76|14200.76|14320.27|14200.27|9
1627511570000|2021-07-28 22:32:50|14320.67|14200.67|14321.04|14201.04|14321.64|14201.64|14320.67|14200.67|10
1627511580000|2021-07-28 22:33:00|14321.28|14201.28|14315.67|14195.67|14321.28|14201.28|14315.11|14195.11|10
1627511590000|2021-07-28 22:33:10|14315.57|14195.57|14311.94|14191.94|14315.73|14195.73|14311.94|14191.94|10
1627511600000|2021-07-28 22:33:20|14310.24|14190.24|14300.71|14180.71|14310.24|14190.24|14300.43|14180.43|10
1627511610000|2021-07-28 22:33:30|14300.62|14180.62|14300.5|14180.5|14301.17|14181.17|14300.07|14180.07|9
1627511620000|2021-07-28 22:33:40|14300.71|14180.71|14300.96|14180.96|14301.58|14181.58|14300.48|14180.48|10
1627511630000|2021-07-28 22:33:50|14301.29|14181.29|14300|14180|14301.97|14181.97|14300|14180|10
1627511640000|2021-07-28 22:34:00|14300.11|14180.11|14298.91|14178.91|14300.11|14180.11|14298.87|14178.87|10
1627511650000|2021-07-28 22:34:10|14298.98|14178.98|14301.12|14181.12|14301.42|14181.42|14298.92|14178.92|9
1627511660000|2021-07-28 22:34:20|14300.91|14180.91|14301.57|14181.57|14301.57|14181.57|14299.74|14179.74|10
1627511670000|2021-07-28 22:34:30|14301.75|14181.75|14300.99|14180.99|14302.17|14182.17|14300.99|14180.99|10
1627511680000|2021-07-28 22:34:40|14301.16|14181.16|14299.3|14179.3|14301.16|14181.16|14299.3|14179.3|8
1627511690000|2021-07-28 22:34:50|14299.04|14179.04|14302.59|14182.59|14302.59|14182.59|14298.88|14178.88|10
1627511700000|2021-07-28 22:35:00|14302.99|14182.99|14308.81|14188.81|14308.81|14188.81|14302.99|14182.99|10
1627511710000|2021-07-28 22:35:10|14309.23|14189.23|14309.96|14189.96|14310.07|14190.07|14308.33|14188.33|10
1627511720000|2021-07-28 22:35:20|14310.29|14190.29|14307.41|14187.41|14310.56|14190.56|14307.41|14187.41|10
1627511730000|2021-07-28 22:35:30|14306.81|14186.81|14305.2|14185.2|14306.81|14186.81|14305.2|14185.2|10
1627511740000|2021-07-28 22:35:40|14304.98|14184.98|14303.46|14183.46|14304.98|14184.98|14303.46|14183.46|9
1627511750000|2021-07-28 22:35:50|14303.63|14183.63|14302.65|14182.65|14303.63|14183.63|14302.54|14182.54|10
1627511760000|2021-07-28 22:36:00|14303.25|14183.25|14301.35|14181.35|14303.25|14183.25|14301.18|14181.18|10
1627511770000|2021-07-28 22:36:10|14301.32|14181.32|14304.06|14184.06|14304.06|14184.06|14301.32|14181.32|10
1627511780000|2021-07-28 22:36:20|14304.23|14184.23|14307.23|14187.23|14307.23|14187.23|14303.43|14183.43|10
1627511790000|2021-07-28 22:36:30|14307.77|14187.77|14307.09|14187.09|14307.77|14187.77|14306.15|14186.15|10
1627511800000|2021-07-28 22:36:40|14307.23|14187.23|14307.93|14187.93|14308.41|14188.41|14307.23|14187.23|10
1627511810000|2021-07-28 22:36:50|14308.06|14188.06|14309.45|14189.45|14309.45|14189.45|14307.89|14187.89|10
1627511820000|2021-07-28 22:37:00|14309.7|14189.7|14311.17|14191.17|14311.17|14191.17|14309.7|14189.7|10
1627511830000|2021-07-28 22:37:10|14311.09|14191.09|14313.63|14193.63|14313.84|14193.84|14311.09|14191.09|10
1627511840000|2021-07-28 22:37:20|14313.86|14193.86|14314.23|14194.23|14314.32|14194.32|14313.24|14193.24|9
1627511850000|2021-07-28 22:37:30|14314.17|14194.17|14313.49|14193.49|14314.31|14194.31|14313.31|14193.31|8
1627511860000|2021-07-28 22:37:40|14313.59|14193.59|14314.88|14194.88|14314.96|14194.96|14313.58|14193.58|9
1627511870000|2021-07-28 22:37:50|14314.96|14194.96|14315.42|14195.42|14315.5|14195.5|14314.96|14194.96|9
1627511880000|2021-07-28 22:38:00|14315.29|14195.29|14313.92|14193.92|14316.18|14196.18|14313.22|14193.22|9
1627511890000|2021-07-28 22:38:10|14312.84|14192.84|14312.97|14192.97|14312.97|14192.97|14312.67|14192.67|9
1627511900000|2021-07-28 22:38:20|14312.73|14192.73|14311.37|14191.37|14312.73|14192.73|14310.64|14190.64|10
1627511910000|2021-07-28 22:38:30|14311.59|14191.59|14311.63|14191.63|14312.42|14192.42|14310.84|14190.84|10
1627511920000|2021-07-28 22:38:40|14311.5|14191.5|14310.2|14190.2|14311.65|14191.65|14309.22|14189.22|9
1627511930000|2021-07-28 22:38:50|14310.12|14190.12|14308.26|14188.26|14310.12|14190.12|14308.26|14188.26|10
1627511940000|2021-07-28 22:39:00|14308.18|14188.18|14307.31|14187.31|14308.33|14188.33|14306.89|14186.89|9
1627511950000|2021-07-28 22:39:10|14307.02|14187.02|14308.67|14188.67|14308.67|14188.67|14307.01|14187.01|10
1627511960000|2021-07-28 22:39:20|14308.84|14188.84|14310|14190|14310|14190|14308.84|14188.84|10
1627511970000|2021-07-28 22:39:30|14310.18|14190.18|14310.43|14190.43|14310.43|14190.43|14310.08|14190.08|8
1627511980000|2021-07-28 22:39:40|14310.47|14190.47|14313.41|14193.41|14313.41|14193.41|14310.47|14190.47|9
1627511990000|2021-07-28 22:39:50|14313.12|14193.12|14316.61|14196.61|14316.61|14196.61|14313.12|14193.12|10
1627512000000|2021-07-28 22:40:00|14316.65|14196.65|14318.13|14198.13|14318.13|14198.13|14316.65|14196.65|10
1627512010000|2021-07-28 22:40:10|14318.27|14198.27|14317.83|14197.83|14318.83|14198.83|14317.83|14197.83|9
1627512020000|2021-07-28 22:40:20|14317.57|14197.57|14315.79|14195.79|14317.57|14197.57|14315.67|14195.67|10
1627512030000|2021-07-28 22:40:30|14315.72|14195.72|14314.03|14194.03|14315.72|14195.72|14314.03|14194.03|10
1627512040000|2021-07-28 22:40:40|14314.34|14194.34|14314|14194|14314.34|14194.34|14313.54|14193.54|9
1627512050000|2021-07-28 22:40:50|14314.01|14194.01|14314.52|14194.52|14314.83|14194.83|14313.71|14193.71|10
1627512060000|2021-07-28 22:41:00|14314.48|14194.48|14313.63|14193.63|14314.48|14194.48|14313.63|14193.63|10
1627512070000|2021-07-28 22:41:10|14312.99|14192.99|14311.63|14191.63|14312.99|14192.99|14311.63|14191.63|10
1627512080000|2021-07-28 22:41:20|14311.41|14191.41|14310.38|14190.38|14311.41|14191.41|14309.72|14189.72|10
1627512090000|2021-07-28 22:41:30|14310.29|14190.29|14310.04|14190.04|14310.29|14190.29|14309.82|14189.82|8
1627512100000|2021-07-28 22:41:40|14310.22|14190.22|14308.85|14188.85|14310.22|14190.22|14308.7|14188.7|9
1627512110000|2021-07-28 22:41:50|14308.86|14188.86|14307.23|14187.23|14308.86|14188.86|14307.23|14187.23|9
1627512120000|2021-07-28 22:42:00|14307.07|14187.07|14308.64|14188.64|14308.88|14188.88|14306.78|14186.78|10
1627512130000|2021-07-28 22:42:10|14308.74|14188.74|14307.23|14187.23|14308.86|14188.86|14307.23|14187.23|9
1627512140000|2021-07-28 22:42:20|14307.18|14187.18|14307.59|14187.59|14307.64|14187.64|14306.72|14186.72|9
1627512150000|2021-07-28 22:42:30|14307.64|14187.64|14308.2|14188.2|14308.95|14188.95|14307.36|14187.36|10
1627512160000|2021-07-28 22:42:40|14308.15|14188.15|14310.15|14190.15|14310.15|14190.15|14308.15|14188.15|9
1627512170000|2021-07-28 22:42:50|14310.44|14190.44|14308.93|14188.93|14310.44|14190.44|14308.7|14188.7|10
1627512180000|2021-07-28 22:43:00|14308.88|14188.88|14308.49|14188.49|14308.88|14188.88|14308.43|14188.43|7
1627512190000|2021-07-28 22:43:10|14308.33|14188.33|14307.45|14187.45|14308.33|14188.33|14307.45|14187.45|10
1627512200000|2021-07-28 22:43:20|14308.52|14188.52|14306.88|14186.88|14308.52|14188.52|14306.67|14186.67|9
1627512210000|2021-07-28 22:43:30|14306.58|14186.58|14305.26|14185.26|14307.52|14187.52|14305.26|14185.26|8
1627512220000|2021-07-28 22:43:40|14305.18|14185.18|14300.16|14180.16|14305.18|14185.18|14300.16|14180.16|10
1627512230000|2021-07-28 22:43:50|14299.13|14179.13|14297.58|14177.58|14299.14|14179.14|14297.32|14177.32|10
1627512240000|2021-07-28 22:44:00|14297.32|14177.32|14301|14181|14301|14181|14296.92|14176.92|10
1627512250000|2021-07-28 22:44:10|14301.18|14181.18|14301.37|14181.37|14301.48|14181.48|14299.84|14179.84|10
1627512260000|2021-07-28 22:44:20|14301.25|14181.25|14299.26|14179.26|14301.27|14181.27|14299.06|14179.06|10
1627512270000|2021-07-28 22:44:30|14298.86|14178.86|14297.65|14177.65|14300.17|14180.17|14297.65|14177.65|10
1627512280000|2021-07-28 22:44:40|14297|14177|14291.31|14171.31|14297.01|14177.01|14291.31|14171.31|10
1627512290000|2021-07-28 22:44:50|14290.79|14170.79|14280.64|14160.64|14290.79|14170.79|14280.64|14160.64|10
1627512300000|2021-07-28 22:45:00|14280.46|14160.46|14280.73|14160.73|14281.89|14161.89|14280.46|14160.46|10
1627512310000|2021-07-28 22:45:10|14280.87|14160.87|14273.16|14153.16|14280.87|14160.87|14273.16|14153.16|10
1627512320000|2021-07-28 22:45:20|14272.55|14152.55|14270.12|14150.12|14273.28|14153.28|14270.12|14150.12|10
1627512330000|2021-07-28 22:45:30|14269.41|14149.41|14259.01|14139.01|14269.41|14149.41|14259.01|14139.01|10
1627512340000|2021-07-28 22:45:40|14258.58|14138.58|14252.56|14132.56|14258.58|14138.58|14252.56|14132.56|10
1627512350000|2021-07-28 22:45:50|14251.09|14131.09|14245.16|14125.16|14251.09|14131.09|14245.16|14125.16|10
1627512360000|2021-07-28 22:46:00|14244.78|14124.78|14243.68|14123.68|14244.78|14124.78|14239.75|14119.75|10
1627512370000|2021-07-28 22:46:10|14243.69|14123.69|14242.48|14122.48|14244.34|14124.34|14242.48|14122.48|10
1627512380000|2021-07-28 22:46:20|14242.9|14122.9|14246.54|14126.54|14246.54|14126.54|14242.9|14122.9|10
1627512390000|2021-07-28 22:46:30|14247.24|14127.24|14248.09|14128.09|14248.34|14128.34|14247.24|14127.24|10
1627512400000|2021-07-28 22:46:40|14247.26|14127.26|14246.48|14126.48|14247.26|14127.26|14246.37|14126.37|10
1627512410000|2021-07-28 22:46:50|14246.6|14126.6|14248.4|14128.4|14248.4|14128.4|14246.6|14126.6|10
1627512420000|2021-07-28 22:47:00|14248.29|14128.29|14245.3|14125.3|14248.6|14128.6|14245.3|14125.3|9
1627512430000|2021-07-28 22:47:10|14244.78|14124.78|14237.09|14117.09|14244.78|14124.78|14237.09|14117.09|10
1627512440000|2021-07-28 22:47:20|14236.63|14116.63|14233.95|14113.95|14236.74|14116.74|14233.95|14113.95|10
1627512450000|2021-07-28 22:47:30|14234.06|14114.06|14230.06|14110.06|14234.06|14114.06|14230.06|14110.06|10
1627512460000|2021-07-28 22:47:40|14230.22|14110.22|14226.33|14106.33|14230.41|14110.41|14226.33|14106.33|10
1627512470000|2021-07-28 22:47:50|14226.06|14106.06|14221.12|14101.12|14226.06|14106.06|14221.12|14101.12|10
1627512480000|2021-07-28 22:48:00|14219.96|14099.96|14218.78|14098.78|14219.96|14099.96|14218.54|14098.54|10
1627512490000|2021-07-28 22:48:10|14219.18|14099.18|14213.7|14093.7|14219.18|14099.18|14213.7|14093.7|10
1627512500000|2021-07-28 22:48:20|14212.18|14092.18|14206.36|14086.36|14212.18|14092.18|14206.36|14086.36|10
1627512510000|2021-07-28 22:48:30|14205.67|14085.67|14203.9|14083.9|14206.45|14086.45|14203.9|14083.9|10
1627512520000|2021-07-28 22:48:40|14203.49|14083.49|14202.48|14082.48|14203.49|14083.49|14201.54|14081.54|10
1627512530000|2021-07-28 22:48:50|14203.25|14083.25|14208.85|14088.85|14209.05|14089.05|14203.25|14083.25|10
1627512540000|2021-07-28 22:49:00|14209.38|14089.38|14216.74|14096.74|14216.74|14096.74|14209.38|14089.38|10
1627512550000|2021-07-28 22:49:10|14217.25|14097.25|14218.28|14098.28|14218.33|14098.33|14217.25|14097.25|9
1627512560000|2021-07-28 22:49:20|14218.39|14098.39|14218.06|14098.06|14219.7|14099.7|14218.06|14098.06|10
1627512570000|2021-07-28 22:49:30|14217.97|14097.97|14214.33|14094.33|14218.3|14098.3|14214.33|14094.33|10
1627512580000|2021-07-28 22:49:40|14213.92|14093.92|14203.78|14083.78|14213.92|14093.92|14203.78|14083.78|10
1627512590000|2021-07-28 22:49:50|14203.45|14083.45|14189.73|14069.73|14203.45|14083.45|14189.4|14069.4|10
1627512600000|2021-07-28 22:50:00|14187.04|14067.04|14185.56|14065.56|14187.04|14067.04|14183.95|14063.95|10
1627512610000|2021-07-28 22:50:10|14184.73|14064.73|14188.44|14068.44|14189.35|14069.35|14184.61|14064.61|10
1627512620000|2021-07-28 22:50:20|14187.41|14067.41|14188.84|14068.84|14188.84|14068.84|14186.73|14066.73|10
1627512630000|2021-07-28 22:50:30|14189.4|14069.4|14190.18|14070.18|14191.24|14071.24|14189.4|14069.4|10
1627512640000|2021-07-28 22:50:40|14189.41|14069.41|14186.26|14066.26|14189.41|14069.41|14186.01|14066.01|10
1627512650000|2021-07-28 22:50:50|14185.49|14065.49|14185.58|14065.58|14185.73|14065.73|14184.68|14064.68|10
1627512660000|2021-07-28 22:51:00|14187.17|14067.17|14185.5|14065.5|14187.38|14067.38|14185.5|14065.5|10
1627512670000|2021-07-28 22:51:10|14185.88|14065.88|14188.82|14068.82|14188.87|14068.87|14185.84|14065.84|10
1627512680000|2021-07-28 22:51:20|14189.13|14069.13|14194.42|14074.42|14194.42|14074.42|14189.13|14069.13|10
1627512690000|2021-07-28 22:51:30|14194.35|14074.35|14194.92|14074.92|14195.36|14075.36|14194.28|14074.28|10
1627512700000|2021-07-28 22:51:40|14195.25|14075.25|14196.86|14076.86|14196.86|14076.86|14194.92|14074.92|10
1627512710000|2021-07-28 22:51:50|14196.97|14076.97|14197.82|14077.82|14197.91|14077.91|14196.97|14076.97|9
1627512720000|2021-07-28 22:52:00|14197.75|14077.75|14200.25|14080.25|14200.25|14080.25|14197.36|14077.36|10
1627512730000|2021-07-28 22:52:10|14200.53|14080.53|14202.64|14082.64|14202.89|14082.89|14200.53|14080.53|10
1627512740000|2021-07-28 22:52:20|14202.5|14082.5|14201.2|14081.2|14202.5|14082.5|14201.2|14081.2|10
1627512750000|2021-07-28 22:52:30|14201.12|14081.12|14201.91|14081.91|14201.91|14081.91|14200.92|14080.92|10
1627512760000|2021-07-28 22:52:40|14201.87|14081.87|14202.72|14082.72|14202.72|14082.72|14201.6|14081.6|10
1627512770000|2021-07-28 22:52:50|14202.77|14082.77|14202.89|14082.89|14203.15|14083.15|14202.49|14082.49|10
1627512780000|2021-07-28 22:53:00|14202.21|14082.21|14199.67|14079.67|14202.21|14082.21|14199.67|14079.67|10
1627512790000|2021-07-28 22:53:10|14199.47|14079.47|14194.8|14074.8|14199.47|14079.47|14194.8|14074.8|10
1627512800000|2021-07-28 22:53:20|14193.83|14073.83|14188.92|14068.92|14193.83|14073.83|14188.76|14068.76|10
1627512810000|2021-07-28 22:53:30|14189.43|14069.43|14190.55|14070.55|14190.55|14070.55|14189.12|14069.12|10
1627512820000|2021-07-28 22:53:40|14189.38|14069.38|14190.38|14070.38|14190.64|14070.64|14189.32|14069.32|9
1627512830000|2021-07-28 22:53:50|14190.6|14070.6|14192.22|14072.22|14192.22|14072.22|14190.36|14070.36|10
1627512840000|2021-07-28 22:54:00|14192.19|14072.19|14194.32|14074.32|14194.32|14074.32|14191.89|14071.89|10
1627512850000|2021-07-28 22:54:10|14194.42|14074.42|14194.6|14074.6|14195.39|14075.39|14194.42|14074.42|10
1627512860000|2021-07-28 22:54:20|14195.53|14075.53|14199.63|14079.63|14199.63|14079.63|14195.53|14075.53|10
1627512870000|2021-07-28 22:54:30|14200.13|14080.13|14201.04|14081.04|14201.78|14081.78|14200.08|14080.08|10
1627512880000|2021-07-28 22:54:40|14201.16|14081.16|14202.79|14082.79|14202.79|14082.79|14201.16|14081.16|9
1627512890000|2021-07-28 22:54:50|14202.78|14082.78|14205.11|14085.11|14205.11|14085.11|14202.78|14082.78|9
1627512900000|2021-07-28 22:55:00|14206.32|14086.32|14205.63|14085.63|14206.32|14086.32|14205.3|14085.3|10
1627512910000|2021-07-28 22:55:10|14205.59|14085.59|14206.2|14086.2|14208.29|14088.29|14205.19|14085.19|10
1627512920000|2021-07-28 22:55:20|14206.66|14086.66|14206.06|14086.06|14207.69|14087.69|14206.02|14086.02|10
1627512930000|2021-07-28 22:55:30|14205.99|14085.99|14204.78|14084.78|14206.13|14086.13|14204.78|14084.78|9
1627512940000|2021-07-28 22:55:40|14204.68|14084.68|14205.34|14085.34|14205.94|14085.94|14204.68|14084.68|10
1627512950000|2021-07-28 22:55:50|14205.38|14085.38|14203.79|14083.79|14205.38|14085.38|14203.71|14083.71|8
1627512960000|2021-07-28 22:56:00|14204.86|14084.86|14205.46|14085.46|14205.46|14085.46|14203.82|14083.82|10
1627512970000|2021-07-28 22:56:10|14204.29|14084.29|14206.64|14086.64|14206.99|14086.99|14204.29|14084.29|10
1627512980000|2021-07-28 22:56:20|14206.69|14086.69|14207.73|14087.73|14207.73|14087.73|14206.42|14086.42|10
1627512990000|2021-07-28 22:56:30|14208.01|14088.01|14209.09|14089.09|14209.21|14089.21|14208.01|14088.01|10
1627513000000|2021-07-28 22:56:40|14209.16|14089.16|14212.13|14092.13|14212.18|14092.18|14209.16|14089.16|10
1627513010000|2021-07-28 22:56:50|14212.42|14092.42|14210.86|14090.86|14212.42|14092.42|14210.86|14090.86|10
1627513020000|2021-07-28 22:57:00|14211.04|14091.04|14215.09|14095.09|14215.09|14095.09|14211.04|14091.04|10
1627513030000|2021-07-28 22:57:10|14214.99|14094.99|14217.4|14097.4|14217.4|14097.4|14214.99|14094.99|9
1627513040000|2021-07-28 22:57:20|14217.54|14097.54|14215.44|14095.44|14217.54|14097.54|14215.44|14095.44|9
1627513050000|2021-07-28 22:57:30|14215.49|14095.49|14213.88|14093.88|14215.49|14095.49|14213.68|14093.68|9
1627513060000|2021-07-28 22:57:40|14213.84|14093.84|14213.13|14093.13|14213.97|14093.97|14213.13|14093.13|9
1627513070000|2021-07-28 22:57:50|14212.99|14092.99|14211.26|14091.26|14213.28|14093.28|14211.26|14091.26|9
1627513080000|2021-07-28 22:58:00|14211.17|14091.17|14212.97|14092.97|14212.97|14092.97|14210.38|14090.38|9
1627513090000|2021-07-28 22:58:10|14213.04|14093.04|14214.55|14094.55|14214.55|14094.55|14213.01|14093.01|9
1627513100000|2021-07-28 22:58:20|14213.52|14093.52|14213.84|14093.84|14214.3|14094.3|14213.5|14093.5|9
1627513110000|2021-07-28 22:58:30|14213.59|14093.59|14214.07|14094.07|14214.07|14094.07|14213.29|14093.29|9
1627513120000|2021-07-28 22:58:40|14214.19|14094.19|14215.11|14095.11|14215.64|14095.64|14213.52|14093.52|8
1627513130000|2021-07-28 22:58:50|14215.07|14095.07|14214.68|14094.68|14215.88|14095.88|14214.68|14094.68|10
1627513140000|2021-07-28 22:59:00|14214.71|14094.71|14213.7|14093.7|14214.71|14094.71|14213.53|14093.53|8
1627513150000|2021-07-28 22:59:10|14213.67|14093.67|14213.26|14093.26|14214.23|14094.23|14213.12|14093.12|9
1627513160000|2021-07-28 22:59:20|14212.93|14092.93|14214.43|14094.43|14214.43|14094.43|14212.93|14092.93|9
1627513170000|2021-07-28 22:59:30|14214.5|14094.5|14215.92|14095.92|14215.92|14095.92|14214.3|14094.3|10
1627513180000|2021-07-28 22:59:40|14216.73|14096.73|14221.5|14101.5|14221.5|14101.5|14216.73|14096.73|9
1627513190000|2021-07-28 22:59:50|14221.63|14101.63|14223.01|14103.01|14223.8|14103.8|14221.63|14101.63|9
1627513200000|2021-07-28 23:00:00|14223.55|14103.55|14220.41|14100.41|14223.67|14103.67|14220.41|14100.41|10
1627513210000|2021-07-28 23:00:10|14220.53|14100.53|14207.35|14087.35|14220.53|14100.53|14207.35|14087.35|10
1627513220000|2021-07-28 23:00:20|14204.99|14084.99|14194.7|14074.7|14204.99|14084.99|14194.7|14074.7|10
1627513230000|2021-07-28 23:00:30|14193.75|14073.75|14190.23|14070.23|14193.75|14073.75|14189.96|14069.96|10
1627513240000|2021-07-28 23:00:40|14190.08|14070.08|14191.7|14071.7|14191.7|14071.7|14189.14|14069.14|10
1627513250000|2021-07-28 23:00:50|14190.99|14070.99|14191.3|14071.3|14191.3|14071.3|14190.64|14070.64|9
1627513260000|2021-07-28 23:01:00|14191.76|14071.76|14193.11|14073.11|14193.46|14073.46|14191.3|14071.3|10
1627513270000|2021-07-28 23:01:10|14193.87|14073.87|14195.74|14075.74|14196.56|14076.56|14193.69|14073.69|10
1627513280000|2021-07-28 23:01:20|14195.57|14075.57|14193.37|14073.37|14195.57|14075.57|14192.95|14072.95|10
1627513290000|2021-07-28 23:01:30|14193.33|14073.33|14187.34|14067.34|14193.33|14073.33|14187.34|14067.34|10
1627513300000|2021-07-28 23:01:40|14187.26|14067.26|14185.63|14065.63|14187.26|14067.26|14185.63|14065.63|9
1627513310000|2021-07-28 23:01:50|14185.8|14065.8|14184.84|14064.84|14185.88|14065.88|14184.84|14064.84|7
1627513320000|2021-07-28 23:02:00|14185.55|14065.55|14187.55|14067.55|14187.55|14067.55|14184.95|14064.95|10
1627513330000|2021-07-28 23:02:10|14187.66|14067.66|14186.86|14066.86|14187.86|14067.86|14186.86|14066.86|10
1627513340000|2021-07-28 23:02:20|14187.53|14067.53|14186.65|14066.65|14187.95|14067.95|14186.44|14066.44|9
1627513350000|2021-07-28 23:02:30|14186.62|14066.62|14186.95|14066.95|14187.33|14067.33|14185.43|14065.43|9
1627513360000|2021-07-28 23:02:40|14185.97|14065.97|14181.4|14061.4|14185.97|14065.97|14181.4|14061.4|10
1627513370000|2021-07-28 23:02:50|14181.57|14061.57|14182.73|14062.73|14182.77|14062.77|14181.57|14061.57|10
1627513380000|2021-07-28 23:03:00|14182.7|14062.7|14189.44|14069.44|14189.44|14069.44|14182.7|14062.7|10
1627513390000|2021-07-28 23:03:10|14190.41|14070.41|14193.94|14073.94|14194.74|14074.74|14190.41|14070.41|10
1627513400000|2021-07-28 23:03:20|14194.21|14074.21|14197.98|14077.98|14197.98|14077.98|14194.21|14074.21|10
1627513410000|2021-07-28 23:03:30|14198.82|14078.82|14209.21|14089.21|14209.21|14089.21|14198.82|14078.82|10
1627513420000|2021-07-28 23:03:40|14208.95|14088.95|14211.5|14091.5|14212.2|14092.2|14208.95|14088.95|10
1627513430000|2021-07-28 23:03:50|14211.39|14091.39|14211.78|14091.78|14211.8|14091.8|14210.17|14090.17|10
1627513440000|2021-07-28 23:04:00|14212|14092|14215.44|14095.44|14215.44|14095.44|14212|14092|9
1627513450000|2021-07-28 23:04:10|14215.19|14095.19|14215.48|14095.48|14215.97|14095.97|14215.16|14095.16|10
1627513460000|2021-07-28 23:04:20|14215.25|14095.25|14212.44|14092.44|14215.6|14095.6|14212.44|14092.44|10
1627513470000|2021-07-28 23:04:30|14212.18|14092.18|14212.33|14092.33|14212.61|14092.61|14211.77|14091.77|10
1627513480000|2021-07-28 23:04:40|14212.73|14092.73|14216.12|14096.12|14216.12|14096.12|14212.64|14092.64|10
1627513490000|2021-07-28 23:04:50|14216.96|14096.96|14220.72|14100.72|14220.72|14100.72|14216.96|14096.96|10
1627513500000|2021-07-28 23:05:00|14220.87|14100.87|14220.1|14100.1|14221.4|14101.4|14220.1|14100.1|10
1627513510000|2021-07-28 23:05:10|14220.07|14100.07|14218.51|14098.51|14220.07|14100.07|14216.85|14096.85|10
1627513520000|2021-07-28 23:05:20|14217.99|14097.99|14215.17|14095.17|14218|14098|14215.17|14095.17|10
1627513530000|2021-07-28 23:05:30|14215.23|14095.23|14216.28|14096.28|14216.28|14096.28|14215.13|14095.13|10
1627513540000|2021-07-28 23:05:40|14216.19|14096.19|14216.15|14096.15|14216.19|14096.19|14215.26|14095.26|10
1627513550000|2021-07-28 23:05:50|14216.05|14096.05|14216.97|14096.97|14216.97|14096.97|14215.83|14095.83|10
1627513560000|2021-07-28 23:06:00|14216.93|14096.93|14218.62|14098.62|14218.66|14098.66|14216.93|14096.93|10
1627513570000|2021-07-28 23:06:10|14218.86|14098.86|14219.4|14099.4|14219.79|14099.79|14218.86|14098.86|10
1627513580000|2021-07-28 23:06:20|14219.7|14099.7|14219.5|14099.5|14219.73|14099.73|14219.37|14099.37|8
1627513590000|2021-07-28 23:06:30|14219.56|14099.56|14219.35|14099.35|14219.56|14099.56|14219.35|14099.35|9
1627513600000|2021-07-28 23:06:40|14219.48|14099.48|14220.23|14100.23|14220.23|14100.23|14219.11|14099.11|10
1627513610000|2021-07-28 23:06:50|14220.15|14100.15|14219.29|14099.29|14220.28|14100.28|14219.28|14099.28|10
1627513620000|2021-07-28 23:07:00|14219.27|14099.27|14218.69|14098.69|14219.64|14099.64|14218.48|14098.48|9
1627513630000|2021-07-28 23:07:10|14218.51|14098.51|14220.8|14100.8|14220.8|14100.8|14218.51|14098.51|8
1627513640000|2021-07-28 23:07:20|14220.9|14100.9|14223.34|14103.34|14223.34|14103.34|14220.87|14100.87|10
1627513650000|2021-07-28 23:07:30|14224.56|14104.56|14224.9|14104.9|14224.9|14104.9|14223.33|14103.33|8
1627513660000|2021-07-28 23:07:40|14225.11|14105.11|14227.88|14107.88|14227.88|14107.88|14224.5|14104.5|10
1627513670000|2021-07-28 23:07:50|14228.6|14108.6|14233.84|14113.84|14233.84|14113.84|14228.6|14108.6|9
1627513680000|2021-07-28 23:08:00|14234.82|14114.82|14236.68|14116.68|14236.82|14116.82|14234.82|14114.82|10
1627513690000|2021-07-28 23:08:10|14236.65|14116.65|14237.7|14117.7|14237.94|14117.94|14236.65|14116.65|9
1627513700000|2021-07-28 23:08:20|14237.76|14117.76|14236.82|14116.82|14239.45|14119.45|14236.82|14116.82|10
1627513710000|2021-07-28 23:08:30|14236.78|14116.78|14236.84|14116.84|14237.15|14117.15|14236.24|14116.24|10
1627513720000|2021-07-28 23:08:40|14236.67|14116.67|14235.2|14115.2|14236.67|14116.67|14235.2|14115.2|10
1627513730000|2021-07-28 23:08:50|14235.22|14115.22|14232.79|14112.79|14235.22|14115.22|14232.79|14112.79|10
1627513740000|2021-07-28 23:09:00|14232.73|14112.73|14243.68|14123.68|14243.68|14123.68|14232.73|14112.73|10
1627513750000|2021-07-28 23:09:10|14243.62|14123.62|14246.51|14126.51|14247.12|14127.12|14243.62|14123.62|10
1627513760000|2021-07-28 23:09:20|14246.34|14126.34|14245.71|14125.71|14246.68|14126.68|14245.71|14125.71|9
1627513770000|2021-07-28 23:09:30|14245.7|14125.7|14245.58|14125.58|14245.7|14125.7|14244.68|14124.68|10
1627513780000|2021-07-28 23:09:40|14245.28|14125.28|14243.07|14123.07|14245.28|14125.28|14243.02|14123.02|10
1627513790000|2021-07-28 23:09:50|14243.08|14123.08|14240.08|14120.08|14243.69|14123.69|14240.08|14120.08|10
1627513800000|2021-07-28 23:10:00|14240.17|14120.17|14237.39|14117.39|14240.25|14120.25|14237.39|14117.39|10
1627513810000|2021-07-28 23:10:10|14236.3|14116.3|14233.6|14113.6|14236.3|14116.3|14233.6|14113.6|10
1627513820000|2021-07-28 23:10:20|14233.13|14113.13|14232.53|14112.53|14233.13|14113.13|14231.63|14111.63|9
1627513830000|2021-07-28 23:10:30|14232.52|14112.52|14230.29|14110.29|14232.55|14112.55|14230.29|14110.29|9
1627513840000|2021-07-28 23:10:40|14230.19|14110.19|14228.54|14108.54|14230.28|14110.28|14228.53|14108.53|8
1627513850000|2021-07-28 23:10:50|14227.69|14107.69|14223.26|14103.26|14227.69|14107.69|14223.26|14103.26|10
1627513860000|2021-07-28 23:11:00|14223.42|14103.42|14217.15|14097.15|14223.42|14103.42|14216.98|14096.98|10
1627513870000|2021-07-28 23:11:10|14216.83|14096.83|14210.82|14090.82|14216.83|14096.83|14210.82|14090.82|10
1627513880000|2021-07-28 23:11:20|14209.93|14089.93|14206.17|14086.17|14209.93|14089.93|14205.63|14085.63|10
1627513890000|2021-07-28 23:11:30|14205.88|14085.88|14207.24|14087.24|14207.24|14087.24|14205.01|14085.01|9
1627513900000|2021-07-28 23:11:40|14207.35|14087.35|14211.15|14091.15|14211.15|14091.15|14207.35|14087.35|10
1627513910000|2021-07-28 23:11:50|14211.37|14091.37|14208.88|14088.88|14211.37|14091.37|14208.88|14088.88|10
1627513920000|2021-07-28 23:12:00|14209.02|14089.02|14212.77|14092.77|14212.77|14092.77|14208.91|14088.91|10
1627513930000|2021-07-28 23:12:10|14212.28|14092.28|14214.32|14094.32|14214.32|14094.32|14212.28|14092.28|10
1627513940000|2021-07-28 23:12:20|14213.93|14093.93|14213.43|14093.43|14214.66|14094.66|14213.37|14093.37|9
1627513950000|2021-07-28 23:12:30|14213.51|14093.51|14210.8|14090.8|14213.51|14093.51|14210.8|14090.8|9
1627513960000|2021-07-28 23:12:40|14210.71|14090.71|14209.47|14089.47|14210.71|14090.71|14209.1|14089.1|10
1627513970000|2021-07-28 23:12:50|14209.24|14089.24|14203.52|14083.52|14209.24|14089.24|14203.52|14083.52|9
1627513980000|2021-07-28 23:13:00|14203.5|14083.5|14201.77|14081.77|14204.14|14084.14|14200.73|14080.73|10
1627513990000|2021-07-28 23:13:10|14201.66|14081.66|14203.1|14083.1|14203.1|14083.1|14200.66|14080.66|8
1627514000000|2021-07-28 23:13:20|14203.22|14083.22|14204.96|14084.96|14204.96|14084.96|14203.06|14083.06|9
1627514010000|2021-07-28 23:13:30|14204.61|14084.61|14204.2|14084.2|14204.61|14084.61|14203.92|14083.92|9
1627514020000|2021-07-28 23:13:40|14204.25|14084.25|14204.62|14084.62|14204.62|14084.62|14202.56|14082.56|10
1627514030000|2021-07-28 23:13:50|14204.74|14084.74|14206.96|14086.96|14206.96|14086.96|14204.74|14084.74|8
1627514040000|2021-07-28 23:14:00|14207.67|14087.67|14206.54|14086.54|14208.41|14088.41|14206.54|14086.54|10
1627514050000|2021-07-28 23:14:10|14206.48|14086.48|14206.15|14086.15|14206.82|14086.82|14206.15|14086.15|10
1627514060000|2021-07-28 23:14:20|14206.07|14086.07|14206.58|14086.58|14206.58|14086.58|14205.56|14085.56|10
1627514070000|2021-07-28 23:14:30|14206.59|14086.59|14211.23|14091.23|14211.23|14091.23|14206.27|14086.27|10
1627514080000|2021-07-28 23:14:40|14212.67|14092.67|14218.27|14098.27|14218.27|14098.27|14212.64|14092.64|9
1627514090000|2021-07-28 23:14:50|14218.97|14098.97|14224.41|14104.41|14224.44|14104.44|14218.97|14098.97|10
1627514100000|2021-07-28 23:15:00|14224.69|14104.69|14226.44|14106.44|14226.67|14106.67|14224.69|14104.69|10
1627514110000|2021-07-28 23:15:10|14226.61|14106.61|14228.78|14108.78|14229.18|14109.18|14226.61|14106.61|9
1627514120000|2021-07-28 23:15:20|14229.15|14109.15|14228.18|14108.18|14229.15|14109.15|14227.78|14107.78|10
1627514130000|2021-07-28 23:15:30|14227.91|14107.91|14231.55|14111.55|14231.55|14111.55|14227.91|14107.91|10
1627514140000|2021-07-28 23:15:40|14231.34|14111.34|14235.74|14115.74|14235.74|14115.74|14231.34|14111.34|10
1627514150000|2021-07-28 23:15:50|14236.32|14116.32|14238.86|14118.86|14238.86|14118.86|14236.32|14116.32|9
1627514160000|2021-07-28 23:16:00|14239|14119|14237.69|14117.69|14239.39|14119.39|14237.69|14117.69|10
1627514170000|2021-07-28 23:16:10|14237.82|14117.82|14239.32|14119.32|14239.32|14119.32|14237.82|14117.82|10
1627514180000|2021-07-28 23:16:20|14239.65|14119.65|14241.52|14121.52|14241.52|14121.52|14239.47|14119.47|10
1627514190000|2021-07-28 23:16:30|14241.27|14121.27|14243.26|14123.26|14243.26|14123.26|14241.27|14121.27|10
1627514200000|2021-07-28 23:16:40|14243.24|14123.24|14244.42|14124.42|14245.18|14125.18|14243.24|14123.24|10
1627514210000|2021-07-28 23:16:50|14246.02|14126.02|14249.98|14129.98|14249.98|14129.98|14246.02|14126.02|9
1627514220000|2021-07-28 23:17:00|14252.61|14132.61|14252.62|14132.62|14253.01|14133.01|14252.21|14132.21|9
1627514230000|2021-07-28 23:17:10|14252.67|14132.67|14250.61|14130.61|14253.53|14133.53|14250.61|14130.61|10
1627514240000|2021-07-28 23:17:20|14250.22|14130.22|14247.84|14127.84|14251.14|14131.14|14247.84|14127.84|10
1627514250000|2021-07-28 23:17:30|14247.61|14127.61|14250.27|14130.27|14250.27|14130.27|14247.61|14127.61|9
1627514260000|2021-07-28 23:17:40|14250.37|14130.37|14249.78|14129.78|14250.4|14130.4|14249.78|14129.78|9
1627514270000|2021-07-28 23:17:50|14250.33|14130.33|14251.27|14131.27|14251.53|14131.53|14250.33|14130.33|9
1627514280000|2021-07-28 23:18:00|14251.3|14131.3|14252.14|14132.14|14252.73|14132.73|14250.04|14130.04|10
1627514290000|2021-07-28 23:18:10|14252.24|14132.24|14253.98|14133.98|14254.31|14134.31|14252.24|14132.24|9
1627514300000|2021-07-28 23:18:20|14254.27|14134.27|14254.23|14134.23|14254.43|14134.43|14254.19|14134.19|9
1627514310000|2021-07-28 23:18:30|14252.85|14132.85|14255.49|14135.49|14255.49|14135.49|14252.85|14132.85|10
1627514320000|2021-07-28 23:18:40|14255.64|14135.64|14257.17|14137.17|14257.24|14137.24|14255.64|14135.64|10
1627514330000|2021-07-28 23:18:50|14257.39|14137.39|14257.38|14137.38|14257.65|14137.65|14257.38|14137.38|8
1627514340000|2021-07-28 23:19:00|14257.39|14137.39|14257.27|14137.27|14257.89|14137.89|14257.1|14137.1|10
1627514350000|2021-07-28 23:19:10|14256.03|14136.03|14275.43|14155.43|14275.43|14155.43|14254.78|14134.78|10
1627514360000|2021-07-28 23:19:20|14275.7|14155.7|14285.11|14165.11|14285.11|14165.11|14275.7|14155.7|10
1627514370000|2021-07-28 23:19:30|14285.25|14165.25|14302.31|14182.31|14302.31|14182.31|14285.25|14165.25|10
1627514380000|2021-07-28 23:19:40|14301.83|14181.83|14312.73|14192.73|14313.01|14193.01|14301.83|14181.83|10
1627514390000|2021-07-28 23:19:50|14313.72|14193.72|14320.16|14200.16|14320.16|14200.16|14313.72|14193.72|10
1627514400000|2021-07-28 23:20:00|14320.97|14200.97|14324.03|14204.03|14326.32|14206.32|14320.97|14200.97|10
1627514410000|2021-07-28 23:20:10|14326.09|14206.09|14326.3|14206.3|14326.81|14206.81|14324.61|14204.61|10
1627514420000|2021-07-28 23:20:20|14326.52|14206.52|14332.1|14212.1|14332.1|14212.1|14326.52|14206.52|10
1627514430000|2021-07-28 23:20:30|14332.39|14212.39|14332.47|14212.47|14333.68|14213.68|14331.73|14211.73|10
1627514440000|2021-07-28 23:20:40|14331.87|14211.87|14334.16|14214.16|14334.16|14214.16|14330.55|14210.55|10
1627514450000|2021-07-28 23:20:50|14333.13|14213.13|14330.2|14210.2|14333.6|14213.6|14329.9|14209.9|10
1627514460000|2021-07-28 23:21:00|14329.26|14209.26|14326.49|14206.49|14329.26|14209.26|14326.49|14206.49|9
1627514470000|2021-07-28 23:21:10|14326.63|14206.63|14323.95|14203.95|14326.63|14206.63|14323.64|14203.64|10
1627514480000|2021-07-28 23:21:20|14324.33|14204.33|14318.4|14198.4|14324.33|14204.33|14318.4|14198.4|10
1627514490000|2021-07-28 23:21:30|14318.03|14198.03|14314.79|14194.79|14318.03|14198.03|14314.79|14194.79|10
1627514500000|2021-07-28 23:21:40|14314.34|14194.34|14313.45|14193.45|14314.34|14194.34|14313.32|14193.32|10
1627514510000|2021-07-28 23:21:50|14313.15|14193.15|14307.23|14187.23|14313.15|14193.15|14307.23|14187.23|10
1627514520000|2021-07-28 23:22:00|14307.01|14187.01|14304.87|14184.87|14307.11|14187.11|14304.61|14184.61|10
1627514530000|2021-07-28 23:22:10|14304.8|14184.8|14304.72|14184.72|14306.2|14186.2|14303.52|14183.52|10
1627514540000|2021-07-28 23:22:20|14303.02|14183.02|14294.08|14174.08|14303.02|14183.02|14294.08|14174.08|10
1627514550000|2021-07-28 23:22:30|14293.9|14173.9|14293|14173|14294.34|14174.34|14292.8|14172.8|10
1627514560000|2021-07-28 23:22:40|14293.03|14173.03|14292.44|14172.44|14293.03|14173.03|14292.21|14172.21|10
1627514570000|2021-07-28 23:22:50|14292.49|14172.49|14292.33|14172.33|14292.49|14172.49|14292.12|14172.12|9
1627514580000|2021-07-28 23:23:00|14292.26|14172.26|14291.15|14171.15|14292.27|14172.27|14291.15|14171.15|9
1627514590000|2021-07-28 23:23:10|14291.11|14171.11|14290.48|14170.48|14291.11|14171.11|14290.35|14170.35|9
1627514600000|2021-07-28 23:23:20|14289.76|14169.76|14284.87|14164.87|14289.76|14169.76|14284.32|14164.32|10
1627514610000|2021-07-28 23:23:30|14284.86|14164.86|14280.55|14160.55|14284.86|14164.86|14280.55|14160.55|10
1627514620000|2021-07-28 23:23:40|14280.45|14160.45|14279.77|14159.77|14280.45|14160.45|14278.89|14158.89|10
1627514630000|2021-07-28 23:23:50|14279.5|14159.5|14273.64|14153.64|14279.5|14159.5|14273.64|14153.64|10
1627514640000|2021-07-28 23:24:00|14273.62|14153.62|14268.7|14148.7|14273.62|14153.62|14268.7|14148.7|10
1627514650000|2021-07-28 23:24:10|14267.09|14147.09|14265.68|14145.68|14267.09|14147.09|14265.51|14145.51|10
1627514660000|2021-07-28 23:24:20|14265.79|14145.79|14266.79|14146.79|14266.9|14146.9|14265.79|14145.79|10
1627514670000|2021-07-28 23:24:30|14267.51|14147.51|14267.86|14147.86|14268.3|14148.3|14266.91|14146.91|10
1627514680000|2021-07-28 23:24:40|14266.93|14146.93|14259.64|14139.64|14266.93|14146.93|14259.64|14139.64|10
1627514690000|2021-07-28 23:24:50|14257.19|14137.19|14238.8|14118.8|14257.19|14137.19|14238.8|14118.8|10
1627514700000|2021-07-28 23:25:00|14237.83|14117.83|14229.59|14109.59|14238.18|14118.18|14229.59|14109.59|9
1627514710000|2021-07-28 23:25:10|14228.26|14108.26|14214.92|14094.92|14228.26|14108.26|14214.92|14094.92|10
1627514720000|2021-07-28 23:25:20|14214.13|14094.13|14211.05|14091.05|14215.03|14095.03|14211.05|14091.05|10
1627514730000|2021-07-28 23:25:30|14210.64|14090.64|14206.56|14086.56|14210.64|14090.64|14206.56|14086.56|10
1627514740000|2021-07-28 23:25:40|14206.35|14086.35|14202.25|14082.25|14206.45|14086.45|14202.2|14082.2|10
1627514750000|2021-07-28 23:25:50|14201.92|14081.92|14199.94|14079.94|14202.84|14082.84|14199.94|14079.94|10
1627514760000|2021-07-28 23:26:00|14199.47|14079.47|14194.39|14074.39|14199.47|14079.47|14194.39|14074.39|10
1627514770000|2021-07-28 23:26:10|14193.93|14073.93|14196.55|14076.55|14196.55|14076.55|14193.85|14073.85|10
1627514780000|2021-07-28 23:26:20|14197.33|14077.33|14202.43|14082.43|14202.43|14082.43|14197.19|14077.19|10
1627514790000|2021-07-28 23:26:30|14202.26|14082.26|14199.74|14079.74|14203.38|14083.38|14199.74|14079.74|10
1627514800000|2021-07-28 23:26:40|14200.14|14080.14|14197.03|14077.03|14200.66|14080.66|14197.03|14077.03|10
1627514810000|2021-07-28 23:26:50|14196.43|14076.43|14196.8|14076.8|14197.36|14077.36|14195.7|14075.7|10
1627514820000|2021-07-28 23:27:00|14197|14077|14203.06|14083.06|14203.06|14083.06|14197|14077|10
1627514830000|2021-07-28 23:27:10|14203.52|14083.52|14204.45|14084.45|14205.72|14085.72|14203.52|14083.52|10
1627514840000|2021-07-28 23:27:20|14204.49|14084.49|14205.41|14085.41|14205.41|14085.41|14203.01|14083.01|10
1627514850000|2021-07-28 23:27:30|14205.62|14085.62|14211.92|14091.92|14211.92|14091.92|14205.62|14085.62|10
1627514860000|2021-07-28 23:27:40|14212.76|14092.76|14216.33|14096.33|14216.78|14096.78|14212.32|14092.32|9
1627514870000|2021-07-28 23:27:50|14216.73|14096.73|14221.51|14101.51|14221.51|14101.51|14216.73|14096.73|9
1627514880000|2021-07-28 23:28:00|14221.66|14101.66|14226.91|14106.91|14226.91|14106.91|14221.66|14101.66|10
1627514890000|2021-07-28 23:28:10|14227.81|14107.81|14240.49|14120.49|14240.49|14120.49|14227.81|14107.81|10
1627514900000|2021-07-28 23:28:20|14241.8|14121.8|14251.68|14131.68|14251.68|14131.68|14241.8|14121.8|10
1627514910000|2021-07-28 23:28:30|14252.23|14132.23|14256.91|14136.91|14256.91|14136.91|14252.23|14132.23|10
1627514920000|2021-07-28 23:28:40|14257.41|14137.41|14261.81|14141.81|14261.81|14141.81|14257.41|14137.41|10
1627514930000|2021-07-28 23:28:50|14261.9|14141.9|14261.34|14141.34|14261.9|14141.9|14260.24|14140.24|9
1627514940000|2021-07-28 23:29:00|14261.58|14141.58|14264.61|14144.61|14264.61|14144.61|14261.58|14141.58|10
1627514950000|2021-07-28 23:29:10|14264.86|14144.86|14267.9|14147.9|14268.09|14148.09|14264.86|14144.86|10
1627514960000|2021-07-28 23:29:20|14267.18|14147.18|14265.37|14145.37|14267.74|14147.74|14265.37|14145.37|10
1627514970000|2021-07-28 23:29:30|14264.92|14144.92|14261.71|14141.71|14264.92|14144.92|14261.54|14141.54|9
1627514980000|2021-07-28 23:29:40|14262.11|14142.11|14266.12|14146.12|14266.12|14146.12|14262.05|14142.05|9
1627514990000|2021-07-28 23:29:50|14265.44|14145.44|14266.42|14146.42|14266.88|14146.88|14265.44|14145.44|9
1627515000000|2021-07-28 23:30:00|14266.33|14146.33|14265.83|14145.83|14266.33|14146.33|14265.68|14145.68|10
1627515010000|2021-07-28 23:30:10|14265.85|14145.85|14267.33|14147.33|14267.33|14147.33|14265.85|14145.85|9
1627515020000|2021-07-28 23:30:20|14267.03|14147.03|14269.11|14149.11|14269.55|14149.55|14266.96|14146.96|10
1627515030000|2021-07-28 23:30:30|14269.16|14149.16|14276.72|14156.72|14276.72|14156.72|14269.16|14149.16|10
1627515040000|2021-07-28 23:30:40|14277.36|14157.36|14276.39|14156.39|14278.35|14158.35|14276.39|14156.39|10
1627515050000|2021-07-28 23:30:50|14278.96|14158.96|14286.03|14166.03|14286.03|14166.03|14278.96|14158.96|10
1627515060000|2021-07-28 23:31:00|14286.35|14166.35|14288.01|14168.01|14288.26|14168.26|14286.06|14166.06|10
1627515070000|2021-07-28 23:31:10|14289.44|14169.44|14289.08|14169.08|14289.69|14169.69|14288.2|14168.2|9
1627515080000|2021-07-28 23:31:20|14288.66|14168.66|14287.98|14167.98|14288.66|14168.66|14286.81|14166.81|10
1627515090000|2021-07-28 23:31:30|14288.16|14168.16|14289.8|14169.8|14289.8|14169.8|14288.15|14168.15|10
1627515100000|2021-07-28 23:31:40|14289.28|14169.28|14294.03|14174.03|14294.03|14174.03|14289.27|14169.27|10
1627515110000|2021-07-28 23:31:50|14294.47|14174.47|14295.6|14175.6|14296.49|14176.49|14294.47|14174.47|10
1627515120000|2021-07-28 23:32:00|14296.13|14176.13|14297.35|14177.35|14298.01|14178.01|14296.13|14176.13|9
1627515130000|2021-07-28 23:32:10|14297.26|14177.26|14296.91|14176.91|14297.28|14177.28|14296.91|14176.91|10
1627515140000|2021-07-28 23:32:20|14296.8|14176.8|14293.48|14173.48|14297.81|14177.81|14293.48|14173.48|10
1627515150000|2021-07-28 23:32:30|14293.34|14173.34|14289.38|14169.38|14293.34|14173.34|14288.93|14168.93|10
1627515160000|2021-07-28 23:32:40|14288.31|14168.31|14289.08|14169.08|14289.08|14169.08|14288.21|14168.21|10
1627515170000|2021-07-28 23:32:50|14289.38|14169.38|14289.63|14169.63|14290.39|14170.39|14289.3|14169.3|10
1627515180000|2021-07-28 23:33:00|14289.32|14169.32|14290.48|14170.48|14290.48|14170.48|14289.32|14169.32|10
1627515190000|2021-07-28 23:33:10|14290.65|14170.65|14292.6|14172.6|14293.43|14173.43|14290.65|14170.65|10
1627515200000|2021-07-28 23:33:20|14292.33|14172.33|14286.3|14166.3|14292.33|14172.33|14286.3|14166.3|10
1627515210000|2021-07-28 23:33:30|14286.44|14166.44|14277.47|14157.47|14286.44|14166.44|14277.47|14157.47|10
1627515220000|2021-07-28 23:33:40|14276.94|14156.94|14271.11|14151.11|14276.94|14156.94|14271.11|14151.11|10
1627515230000|2021-07-28 23:33:50|14270.75|14150.75|14262.18|14142.18|14270.75|14150.75|14262.18|14142.18|10
1627515240000|2021-07-28 23:34:00|14261.82|14141.82|14250.86|14130.86|14261.82|14141.82|14250.86|14130.86|9
1627515250000|2021-07-28 23:34:10|14250.96|14130.96|14249.96|14129.96|14251.09|14131.09|14247.51|14127.51|9
1627515260000|2021-07-28 23:34:20|14250.28|14130.28|14248.65|14128.65|14250.28|14130.28|14248.03|14128.03|10
1627515270000|2021-07-28 23:34:30|14247.57|14127.57|14248.84|14128.84|14248.84|14128.84|14247.25|14127.25|10
1627515280000|2021-07-28 23:34:40|14249.53|14129.53|14254.13|14134.13|14254.13|14134.13|14249.53|14129.53|10
1627515290000|2021-07-28 23:34:50|14255.08|14135.08|14256.81|14136.81|14258.9|14138.9|14255.08|14135.08|10
1627515300000|2021-07-28 23:35:00|14256.67|14136.67|14251.52|14131.52|14257.23|14137.23|14251.52|14131.52|10
1627515310000|2021-07-28 23:35:10|14250.65|14130.65|14246.02|14126.02|14251.14|14131.14|14246.02|14126.02|10
1627515320000|2021-07-28 23:35:20|14246.38|14126.38|14245.68|14125.68|14246.73|14126.73|14244.82|14124.82|10
1627515330000|2021-07-28 23:35:30|14245.99|14125.99|14248.66|14128.66|14249.7|14129.7|14245.98|14125.98|10
1627515340000|2021-07-28 23:35:40|14249.03|14129.03|14251.6|14131.6|14251.84|14131.84|14249.03|14129.03|10
1627515350000|2021-07-28 23:35:50|14252.1|14132.1|14254.1|14134.1|14254.1|14134.1|14251.87|14131.87|10
1627515360000|2021-07-28 23:36:00|14254.3|14134.3|14252.42|14132.42|14254.63|14134.63|14252.42|14132.42|9
1627515370000|2021-07-28 23:36:10|14252.34|14132.34|14251.23|14131.23|14252.47|14132.47|14251.23|14131.23|9
1627515380000|2021-07-28 23:36:20|14250.37|14130.37|14245.35|14125.35|14250.37|14130.37|14245.35|14125.35|10
1627515390000|2021-07-28 23:36:30|14245.65|14125.65|14240.43|14120.43|14245.65|14125.65|14240.43|14120.43|10
1627515400000|2021-07-28 23:36:40|14239.96|14119.96|14239.24|14119.24|14240.2|14120.2|14239|14119|10
1627515410000|2021-07-28 23:36:50|14239.14|14119.14|14236.98|14116.98|14240.21|14120.21|14236.98|14116.98|8
1627515420000|2021-07-28 23:37:00|14237.03|14117.03|14235.8|14115.8|14237.03|14117.03|14235.67|14115.67|8
1627515430000|2021-07-28 23:37:10|14236.2|14116.2|14236.58|14116.58|14236.58|14116.58|14236.11|14116.11|6
1627515440000|2021-07-28 23:37:20|14236.4|14116.4|14236.81|14116.81|14237.19|14117.19|14236.14|14116.14|8
1627515450000|2021-07-28 23:37:30|14236.82|14116.82|14235.23|14115.23|14236.82|14116.82|14235.23|14115.23|9
1627515460000|2021-07-28 23:37:40|14235.22|14115.22|14235.94|14115.94|14236.1|14116.1|14235.18|14115.18|10
1627515470000|2021-07-28 23:37:50|14236.25|14116.25|14235.63|14115.63|14236.83|14116.83|14235.63|14115.63|10
1627515480000|2021-07-28 23:38:00|14235.66|14115.66|14234.2|14114.2|14235.66|14115.66|14234.02|14114.02|10
1627515490000|2021-07-28 23:38:10|14234.55|14114.55|14232.68|14112.68|14234.73|14114.73|14232.68|14112.68|10
1627515500000|2021-07-28 23:38:20|14232.22|14112.22|14231.46|14111.46|14232.75|14112.75|14231.45|14111.45|10
1627515510000|2021-07-28 23:38:30|14231.47|14111.47|14230.86|14110.86|14231.9|14111.9|14230.68|14110.68|10
1627515520000|2021-07-28 23:38:40|14230.67|14110.67|14231.88|14111.88|14231.88|14111.88|14230.48|14110.48|9
1627515530000|2021-07-28 23:38:50|14230.52|14110.52|14234.08|14114.08|14234.08|14114.08|14230.52|14110.52|10
1627515540000|2021-07-28 23:39:00|14234.28|14114.28|14234.71|14114.71|14234.71|14114.71|14234|14114|10
1627515550000|2021-07-28 23:39:10|14234.85|14114.85|14235.8|14115.8|14236.34|14116.34|14234.66|14114.66|10
1627515560000|2021-07-28 23:39:20|14235.81|14115.81|14235.44|14115.44|14237.58|14117.58|14235.44|14115.44|10
1627515570000|2021-07-28 23:39:30|14236.67|14116.67|14236.52|14116.52|14236.75|14116.75|14235.71|14115.71|10
1627515580000|2021-07-28 23:39:40|14236.06|14116.06|14232.51|14112.51|14236.06|14116.06|14232.51|14112.51|10
1627515590000|2021-07-28 23:39:50|14232.5|14112.5|14230.92|14110.92|14232.53|14112.53|14230.92|14110.92|9
1627515600000|2021-07-28 23:40:00|14231.05|14111.05|14223.97|14103.97|14231.05|14111.05|14223.97|14103.97|10
1627515610000|2021-07-28 23:40:10|14223.95|14103.95|14223.7|14103.7|14224.41|14104.41|14222.83|14102.83|10
1627515620000|2021-07-28 23:40:20|14223.48|14103.48|14221.37|14101.37|14223.48|14103.48|14221.37|14101.37|10
1627515630000|2021-07-28 23:40:30|14220.36|14100.36|14213.53|14093.53|14220.36|14100.36|14213.53|14093.53|10
1627515640000|2021-07-28 23:40:40|14212.73|14092.73|14209.12|14089.12|14213.06|14093.06|14208.81|14088.81|10
1627515650000|2021-07-28 23:40:50|14209.56|14089.56|14207.13|14087.13|14209.56|14089.56|14205.74|14085.74|10
1627515660000|2021-07-28 23:41:00|14205.63|14085.63|14207.89|14087.89|14207.89|14087.89|14205.63|14085.63|10
1627515670000|2021-07-28 23:41:10|14208.51|14088.51|14211.38|14091.38|14211.38|14091.38|14208.5|14088.5|9
1627515680000|2021-07-28 23:41:20|14211.12|14091.12|14208.61|14088.61|14211.32|14091.32|14208.61|14088.61|10
1627515690000|2021-07-28 23:41:30|14208.08|14088.08|14205.84|14085.84|14208.1|14088.1|14205.84|14085.84|10
1627515700000|2021-07-28 23:41:40|14204.74|14084.74|14205.75|14085.75|14206.26|14086.26|14204.74|14084.74|10
1627515710000|2021-07-28 23:41:50|14205.54|14085.54|14205.58|14085.58|14205.79|14085.79|14205.47|14085.47|9
1627515720000|2021-07-28 23:42:00|14205.89|14085.89|14206.83|14086.83|14207.27|14087.27|14205.89|14085.89|10
1627515730000|2021-07-28 23:42:10|14207.69|14087.69|14212.74|14092.74|14212.93|14092.93|14207.69|14087.69|10
1627515740000|2021-07-28 23:42:20|14213.9|14093.9|14221.74|14101.74|14221.74|14101.74|14213.9|14093.9|10
1627515750000|2021-07-28 23:42:30|14221.97|14101.97|14227.27|14107.27|14227.27|14107.27|14221.97|14101.97|10
1627515760000|2021-07-28 23:42:40|14227.62|14107.62|14230.5|14110.5|14230.85|14110.85|14227.62|14107.62|10
1627515770000|2021-07-28 23:42:50|14230.96|14110.96|14231.85|14111.85|14232.03|14112.03|14230.93|14110.93|10
1627515780000|2021-07-28 23:43:00|14231.32|14111.32|14234.51|14114.51|14234.51|14114.51|14230.63|14110.63|10
1627515790000|2021-07-28 23:43:10|14234.48|14114.48|14240.68|14120.68|14240.68|14120.68|14234.48|14114.48|10
1627515800000|2021-07-28 23:43:20|14241.61|14121.61|14253.5|14133.5|14253.5|14133.5|14241.61|14121.61|10
1627515810000|2021-07-28 23:43:30|14253.99|14133.99|14255.13|14135.13|14256.18|14136.18|14253.99|14133.99|10
1627515820000|2021-07-28 23:43:40|14254.82|14134.82|14257.64|14137.64|14257.72|14137.72|14254.82|14134.82|9
1627515830000|2021-07-28 23:43:50|14258.29|14138.29|14258.24|14138.24|14258.93|14138.93|14257.74|14137.74|9
1627515840000|2021-07-28 23:44:00|14258.33|14138.33|14260.07|14140.07|14260.07|14140.07|14258.33|14138.33|8
1627515850000|2021-07-28 23:44:10|14260.06|14140.06|14260.34|14140.34|14260.79|14140.79|14260.06|14140.06|10
1627515860000|2021-07-28 23:44:20|14260.09|14140.09|14261.66|14141.66|14262.29|14142.29|14260.09|14140.09|10
1627515870000|2021-07-28 23:44:30|14260.6|14140.6|14259.62|14139.62|14260.6|14140.6|14259.12|14139.12|8
1627515880000|2021-07-28 23:44:40|14259.85|14139.85|14257.5|14137.5|14260|14140|14256.43|14136.43|9
1627515890000|2021-07-28 23:44:50|14256.97|14136.97|14253.66|14133.66|14256.97|14136.97|14253.66|14133.66|10
1627515900000|2021-07-28 23:45:00|14253.39|14133.39|14254.5|14134.5|14254.5|14134.5|14252.65|14132.65|9
1627515910000|2021-07-28 23:45:10|14254.97|14134.97|14260.23|14140.23|14260.23|14140.23|14254.22|14134.22|10
1627515920000|2021-07-28 23:45:20|14260.81|14140.81|14264.99|14144.99|14264.99|14144.99|14260.81|14140.81|8
1627515930000|2021-07-28 23:45:30|14265.35|14145.35|14268.71|14148.71|14268.71|14148.71|14265.32|14145.32|10
1627515940000|2021-07-28 23:45:40|14268.86|14148.86|14270.79|14150.79|14270.79|14150.79|14268.83|14148.83|10
1627515950000|2021-07-28 23:45:50|14271.8|14151.8|14274.52|14154.52|14274.59|14154.59|14271.8|14151.8|10
1627515960000|2021-07-28 23:46:00|14274.56|14154.56|14275.69|14155.69|14275.69|14155.69|14274.56|14154.56|8
1627515970000|2021-07-28 23:46:10|14275.67|14155.67|14276.44|14156.44|14276.48|14156.48|14275.26|14155.26|8
1627515980000|2021-07-28 23:46:20|14276.41|14156.41|14275.81|14155.81|14277.39|14157.39|14275.49|14155.49|10
1627515990000|2021-07-28 23:46:30|14275.66|14155.66|14270.75|14150.75|14275.66|14155.66|14269.9|14149.9|10
1627516000000|2021-07-28 23:46:40|14270.21|14150.21|14273.63|14153.63|14273.63|14153.63|14269|14149|10
1627516010000|2021-07-28 23:46:50|14274.3|14154.3|14280.07|14160.07|14280.07|14160.07|14274.3|14154.3|9
1627516020000|2021-07-28 23:47:00|14280.17|14160.17|14292.2|14172.2|14292.2|14172.2|14280.17|14160.17|10
1627516030000|2021-07-28 23:47:10|14291.5|14171.5|14299.06|14179.06|14299.06|14179.06|14291.5|14171.5|10
1627516040000|2021-07-28 23:47:20|14301.09|14181.09|14305.41|14185.41|14305.41|14185.41|14301.09|14181.09|10
1627516050000|2021-07-28 23:47:30|14306.24|14186.24|14312.71|14192.71|14312.71|14192.71|14306.2|14186.2|10
1627516060000|2021-07-28 23:47:40|14313.43|14193.43|14312.01|14192.01|14313.43|14193.43|14311.83|14191.83|9
1627516070000|2021-07-28 23:47:50|14311.84|14191.84|14311.05|14191.05|14311.84|14191.84|14310.44|14190.44|9
1627516080000|2021-07-28 23:48:00|14313.31|14193.31|14311.39|14191.39|14313.31|14193.31|14311.39|14191.39|9
1627516090000|2021-07-28 23:48:10|14310.75|14190.75|14301.44|14181.44|14310.75|14190.75|14301.44|14181.44|10
1627516100000|2021-07-28 23:48:20|14300.75|14180.75|14296.52|14176.52|14300.75|14180.75|14296.52|14176.52|10
1627516110000|2021-07-28 23:48:30|14295.67|14175.67|14296.27|14176.27|14296.71|14176.71|14295.6|14175.6|9
1627516120000|2021-07-28 23:48:40|14296.47|14176.47|14296.3|14176.3|14297.48|14177.48|14295.86|14175.86|10
1627516130000|2021-07-28 23:48:50|14297.13|14177.13|14300.77|14180.77|14300.92|14180.92|14297.13|14177.13|10
1627516140000|2021-07-28 23:49:00|14302.96|14182.96|14307.71|14187.71|14308.27|14188.27|14302.96|14182.96|9
1627516150000|2021-07-28 23:49:10|14306|14186|14302.26|14182.26|14306|14186|14302.07|14182.07|10
1627516160000|2021-07-28 23:49:20|14302.56|14182.56|14297.98|14177.98|14302.56|14182.56|14297.92|14177.92|10
1627516170000|2021-07-28 23:49:30|14297.82|14177.82|14297.22|14177.22|14297.82|14177.82|14296.83|14176.83|10
1627516180000|2021-07-28 23:49:40|14297.34|14177.34|14296.73|14176.73|14297.59|14177.59|14296.73|14176.73|10
1627516190000|2021-07-28 23:49:50|14296.54|14176.54|14298.04|14178.04|14298.39|14178.39|14296.5|14176.5|10
1627516200000|2021-07-28 23:50:00|14298.98|14178.98|14301.26|14181.26|14301.26|14181.26|14298.98|14178.98|10
1627516210000|2021-07-28 23:50:10|14301|14181|14302.03|14182.03|14302.09|14182.09|14300.85|14180.85|10
1627516220000|2021-07-28 23:50:20|14301.95|14181.95|14302.14|14182.14|14302.36|14182.36|14301.34|14181.34|9
1627516230000|2021-07-28 23:50:30|14301.49|14181.49|14297.28|14177.28|14301.49|14181.49|14297.28|14177.28|10
1627516240000|2021-07-28 23:50:40|14296.78|14176.78|14293.37|14173.37|14296.78|14176.78|14293.37|14173.37|10
1627516250000|2021-07-28 23:50:50|14292.45|14172.45|14291.88|14171.88|14292.45|14172.45|14291.58|14171.58|10
1627516260000|2021-07-28 23:51:00|14292.02|14172.02|14293.3|14173.3|14293.68|14173.68|14292.02|14172.02|10
1627516270000|2021-07-28 23:51:10|14293.09|14173.09|14291.04|14171.04|14293.54|14173.54|14291.04|14171.04|10
1627516280000|2021-07-28 23:51:20|14290.82|14170.82|14289.19|14169.19|14290.82|14170.82|14289.06|14169.06|10
1627516290000|2021-07-28 23:51:30|14288.72|14168.72|14288.99|14168.99|14290.71|14170.71|14288.72|14168.72|10
1627516300000|2021-07-28 23:51:40|14289.27|14169.27|14289.95|14169.95|14290.41|14170.41|14288.79|14168.79|10
1627516310000|2021-07-28 23:51:50|14290.45|14170.45|14295.99|14175.99|14295.99|14175.99|14290.45|14170.45|10
1627516320000|2021-07-28 23:52:00|14296.54|14176.54|14301.24|14181.24|14301.24|14181.24|14296.54|14176.54|10
1627516330000|2021-07-28 23:52:10|14301.3|14181.3|14303.28|14183.28|14303.28|14183.28|14301.3|14181.3|10
1627516340000|2021-07-28 23:52:20|14303.41|14183.41|14294.83|14174.83|14303.41|14183.41|14294.83|14174.83|10
1627516350000|2021-07-28 23:52:30|14291.54|14171.54|14288.81|14168.81|14291.54|14171.54|14287.71|14167.71|10
1627516360000|2021-07-28 23:52:40|14289.16|14169.16|14287.13|14167.13|14289.16|14169.16|14286.76|14166.76|10
1627516370000|2021-07-28 23:52:50|14285.44|14165.44|14283.81|14163.81|14285.44|14165.44|14282.97|14162.97|9
1627516380000|2021-07-28 23:53:00|14283.91|14163.91|14286.43|14166.43|14286.43|14166.43|14283.8|14163.8|10
1627516390000|2021-07-28 23:53:10|14286.77|14166.77|14284.19|14164.19|14286.77|14166.77|14283.12|14163.12|10
1627516400000|2021-07-28 23:53:20|14284.47|14164.47|14286.6|14166.6|14286.6|14166.6|14284.47|14164.47|10
1627516410000|2021-07-28 23:53:30|14286.48|14166.48|14291.28|14171.28|14291.28|14171.28|14286.48|14166.48|10
1627516420000|2021-07-28 23:53:40|14291.09|14171.09|14290.78|14170.78|14292.18|14172.18|14290.78|14170.78|10
1627516430000|2021-07-28 23:53:50|14290.18|14170.18|14288.52|14168.52|14290.28|14170.28|14288.52|14168.52|10
1627516440000|2021-07-28 23:54:00|14288.27|14168.27|14288.17|14168.17|14288.38|14168.38|14287.86|14167.86|8
1627516450000|2021-07-28 23:54:10|14288.16|14168.16|14289.57|14169.57|14289.57|14169.57|14288.16|14168.16|10
1627516460000|2021-07-28 23:54:20|14288.77|14168.77|14289.51|14169.51|14289.64|14169.64|14288.77|14168.77|10
1627516470000|2021-07-28 23:54:30|14289.75|14169.75|14289.15|14169.15|14290.03|14170.03|14289.15|14169.15|9
1627516480000|2021-07-28 23:54:40|14289.07|14169.07|14291.2|14171.2|14291.2|14171.2|14289.05|14169.05|8
1627516490000|2021-07-28 23:54:50|14291.5|14171.5|14292.52|14172.52|14292.61|14172.61|14291.27|14171.27|10
1627516500000|2021-07-28 23:55:00|14292.79|14172.79|14293.45|14173.45|14293.45|14173.45|14292.78|14172.78|10
1627516510000|2021-07-28 23:55:10|14293.31|14173.31|14293.38|14173.38|14294.41|14174.41|14293.3|14173.3|10
1627516520000|2021-07-28 23:55:20|14293.43|14173.43|14295.06|14175.06|14295.06|14175.06|14293.43|14173.43|10
1627516530000|2021-07-28 23:55:30|14295.27|14175.27|14295.38|14175.38|14295.47|14175.47|14295.15|14175.15|8
1627516540000|2021-07-28 23:55:40|14295.48|14175.48|14295.24|14175.24|14295.97|14175.97|14295.24|14175.24|10
1627516550000|2021-07-28 23:55:50|14295.4|14175.4|14295.98|14175.98|14296.49|14176.49|14295.4|14175.4|10
1627516560000|2021-07-28 23:56:00|14296.01|14176.01|14294.66|14174.66|14296.31|14176.31|14294.63|14174.63|10
1627516570000|2021-07-28 23:56:10|14294.73|14174.73|14296.66|14176.66|14296.66|14176.66|14294.73|14174.73|10
1627516580000|2021-07-28 23:56:20|14295.7|14175.7|14293.98|14173.98|14297.05|14177.05|14293.98|14173.98|10
1627516590000|2021-07-28 23:56:30|14293.56|14173.56|14289.17|14169.17|14293.56|14173.56|14289.17|14169.17|10
1627516600000|2021-07-28 23:56:40|14289.23|14169.23|14290.91|14170.91|14290.91|14170.91|14289.23|14169.23|9
1627516610000|2021-07-28 23:56:50|14291|14171|14291.57|14171.57|14291.63|14171.63|14290.54|14170.54|10
1627516620000|2021-07-28 23:57:00|14291.49|14171.49|14292.13|14172.13|14292.19|14172.19|14291.49|14171.49|10
1627516630000|2021-07-28 23:57:10|14291.98|14171.98|14293.2|14173.2|14293.38|14173.38|14291.98|14171.98|9
1627516640000|2021-07-28 23:57:20|14293.27|14173.27|14289.27|14169.27|14293.27|14173.27|14289.27|14169.27|10
1627516650000|2021-07-28 23:57:30|14289.35|14169.35|14290.88|14170.88|14290.88|14170.88|14289.1|14169.1|10
1627516660000|2021-07-28 23:57:40|14290.87|14170.87|14291.88|14171.88|14291.88|14171.88|14290.8|14170.8|10
1627516670000|2021-07-28 23:57:50|14292.06|14172.06|14291.8|14171.8|14292.66|14172.66|14291.65|14171.65|10
1627516680000|2021-07-28 23:58:00|14292.77|14172.77|14294.11|14174.11|14294.87|14174.87|14292.77|14172.77|9
1627516690000|2021-07-28 23:58:10|14294.13|14174.13|14294.63|14174.63|14295.65|14175.65|14294.13|14174.13|10
1627516700000|2021-07-28 23:58:20|14294.74|14174.74|14294.36|14174.36|14294.74|14174.74|14294|14174|10
1627516710000|2021-07-28 23:58:30|14294.41|14174.41|14292.68|14172.68|14294.41|14174.41|14292.68|14172.68|9
1627516720000|2021-07-28 23:58:40|14293|14173|14291.59|14171.59|14293|14173|14291.59|14171.59|10
1627516730000|2021-07-28 23:58:50|14291.61|14171.61|14288.86|14168.86|14291.7|14171.7|14288.86|14168.86|10
1627516740000|2021-07-28 23:59:00|14288.47|14168.47|14285.32|14165.32|14288.47|14168.47|14285.32|14165.32|10
1627516750000|2021-07-28 23:59:10|14284.96|14164.96|14284.92|14164.92|14285.3|14165.3|14283.85|14163.85|10
1627516760000|2021-07-28 23:59:20|14285.19|14165.19|14288.96|14168.96|14288.96|14168.96|14285.19|14165.19|10
1627516770000|2021-07-28 23:59:30|14288.97|14168.97|14288.39|14168.39|14289.9|14169.9|14288.3|14168.3|10
1627516780000|2021-07-28 23:59:40|14289.48|14169.48|14298.7|14178.7|14298.7|14178.7|14289.48|14169.48|10
1627516790000|2021-07-28 23:59:50|14298.99|14178.99|14301.57|14181.57|14301.57|14181.57|14298.99|14178.99|10
1627516800000|2021-07-29 00:00:00|14301.43|14181.43|14303.93|14183.93|14304.26|14184.26|14301.43|14181.43|10
1627516810000|2021-07-29 00:00:10|14304.34|14184.34|14302.82|14182.82|14305.03|14185.03|14302.73|14182.73|10
1627516820000|2021-07-29 00:00:20|14302.11|14182.11|14297.7|14177.7|14302.11|14182.11|14296.23|14176.23|10
1627516830000|2021-07-29 00:00:30|14298.38|14178.38|14300.22|14180.22|14300.22|14180.22|14298.38|14178.38|10
1627516840000|2021-07-29 00:00:40|14302.26|14182.26|14303.38|14183.38|14303.45|14183.45|14302.26|14182.26|10
1627516850000|2021-07-29 00:00:50|14303.49|14183.49|14308.06|14188.06|14308.15|14188.15|14303.49|14183.49|10
1627516860000|2021-07-29 00:01:00|14307.97|14187.97|14310.15|14190.15|14310.15|14190.15|14307.61|14187.61|10
1627516870000|2021-07-29 00:01:10|14310.29|14190.29|14308.58|14188.58|14310.29|14190.29|14308.36|14188.36|10
1627516880000|2021-07-29 00:01:20|14309.44|14189.44|14311.4|14191.4|14311.4|14191.4|14309.44|14189.44|10
1627516890000|2021-07-29 00:01:30|14312.11|14192.11|14311.21|14191.21|14313.09|14193.09|14311.21|14191.21|10
1627516900000|2021-07-29 00:01:40|14310.49|14190.49|14305.01|14185.01|14310.49|14190.49|14305.01|14185.01|10
1627516910000|2021-07-29 00:01:50|14304.94|14184.94|14308.28|14188.28|14308.28|14188.28|14304.94|14184.94|10
1627516920000|2021-07-29 00:02:00|14308.98|14188.98|14309.56|14189.56|14309.88|14189.88|14307.77|14187.77|10
1627516930000|2021-07-29 00:02:10|14310.11|14190.11|14306.95|14186.95|14310.11|14190.11|14306.95|14186.95|9
1627516940000|2021-07-29 00:02:20|14306.23|14186.23|14295.93|14175.93|14306.23|14186.23|14295.93|14175.93|10
1627516950000|2021-07-29 00:02:30|14295.54|14175.54|14289.4|14169.4|14295.58|14175.58|14289.1|14169.1|10
1627516960000|2021-07-29 00:02:40|14287.8|14167.8|14279.3|14159.3|14287.8|14167.8|14279.3|14159.3|10
1627516970000|2021-07-29 00:02:50|14277.43|14157.43|14271.47|14151.47|14277.43|14157.43|14271.47|14151.47|10
1627516980000|2021-07-29 00:03:00|14270.95|14150.95|14265.39|14145.39|14270.95|14150.95|14264.98|14144.98|10
1627516990000|2021-07-29 00:03:10|14266.17|14146.17|14263.75|14143.75|14266.17|14146.17|14263.75|14143.75|10
1627517000000|2021-07-29 00:03:20|14263.41|14143.41|14261.15|14141.15|14263.51|14143.51|14261.15|14141.15|10
1627517010000|2021-07-29 00:03:30|14260.41|14140.41|14261.34|14141.34|14261.34|14141.34|14260.16|14140.16|10
1627517020000|2021-07-29 00:03:40|14262.68|14142.68|14260.72|14140.72|14262.95|14142.95|14260.62|14140.62|10
1627517030000|2021-07-29 00:03:50|14261.42|14141.42|14259.32|14139.32|14261.49|14141.49|14259.32|14139.32|10
1627517040000|2021-07-29 00:04:00|14259.37|14139.37|14256.84|14136.84|14259.37|14139.37|14256.84|14136.84|9
1627517050000|2021-07-29 00:04:10|14255.62|14135.62|14246.18|14126.18|14255.68|14135.68|14245.92|14125.92|10
1627517060000|2021-07-29 00:04:20|14246.15|14126.15|14237.67|14117.67|14246.15|14126.15|14237.67|14117.67|10
1627517070000|2021-07-29 00:04:30|14236|14116|14236.04|14116.04|14236.28|14116.28|14234.98|14114.98|10
1627517080000|2021-07-29 00:04:40|14236.44|14116.44|14232.81|14112.81|14236.44|14116.44|14232.81|14112.81|10
1627517090000|2021-07-29 00:04:50|14232.15|14112.15|14231.08|14111.08|14232.15|14112.15|14231.03|14111.03|10
1627517100000|2021-07-29 00:05:00|14231.39|14111.39|14228.59|14108.59|14231.39|14111.39|14228.11|14108.11|10
1627517110000|2021-07-29 00:05:10|14228.71|14108.71|14231.56|14111.56|14232.02|14112.02|14228.71|14108.71|10
1627517120000|2021-07-29 00:05:20|14231.08|14111.08|14228.63|14108.63|14231.08|14111.08|14228.24|14108.24|10
1627517130000|2021-07-29 00:05:30|14228.28|14108.28|14228.33|14108.33|14228.92|14108.92|14227.64|14107.64|10
1627517140000|2021-07-29 00:05:40|14228.45|14108.45|14226.65|14106.65|14228.87|14108.87|14226.65|14106.65|10
1627517150000|2021-07-29 00:05:50|14227.26|14107.26|14226.73|14106.73|14228.22|14108.22|14226.73|14106.73|10
1627517160000|2021-07-29 00:06:00|14226.05|14106.05|14222.45|14102.45|14226.05|14106.05|14221.67|14101.67|10
1627517170000|2021-07-29 00:06:10|14223.46|14103.46|14223.89|14103.89|14225.33|14105.33|14223.46|14103.46|10
1627517180000|2021-07-29 00:06:20|14224.7|14104.7|14228.47|14108.47|14228.47|14108.47|14224.7|14104.7|10
1627517190000|2021-07-29 00:06:30|14230.82|14110.82|14235.5|14115.5|14235.68|14115.68|14230.82|14110.82|10
1627517200000|2021-07-29 00:06:40|14235.4|14115.4|14236.04|14116.04|14237.04|14117.04|14235.4|14115.4|10
1627517210000|2021-07-29 00:06:50|14237.27|14117.27|14239.06|14119.06|14239.35|14119.35|14237.27|14117.27|9
1627517220000|2021-07-29 00:07:00|14239.82|14119.82|14239.9|14119.9|14240.26|14120.26|14239.24|14119.24|10
1627517230000|2021-07-29 00:07:10|14238.75|14118.75|14238.31|14118.31|14239.86|14119.86|14238.31|14118.31|10
1627517240000|2021-07-29 00:07:20|14237.3|14117.3|14236.42|14116.42|14237.34|14117.34|14236.41|14116.41|9
1627517250000|2021-07-29 00:07:30|14235.9|14115.9|14234.45|14114.45|14235.9|14115.9|14234.25|14114.25|10
1627517260000|2021-07-29 00:07:40|14234.01|14114.01|14231.18|14111.18|14234.01|14114.01|14231.18|14111.18|10
1627517270000|2021-07-29 00:07:50|14230.38|14110.38|14230.69|14110.69|14230.83|14110.83|14229.4|14109.4|10
1627517280000|2021-07-29 00:08:00|14231.92|14111.92|14234.95|14114.95|14234.95|14114.95|14231.32|14111.32|10
1627517290000|2021-07-29 00:08:10|14235.81|14115.81|14240.55|14120.55|14240.55|14120.55|14235.81|14115.81|10
1627517300000|2021-07-29 00:08:20|14240.58|14120.58|14241.28|14121.28|14242.96|14122.96|14240.58|14120.58|10
1627517310000|2021-07-29 00:08:30|14240.74|14120.74|14239.93|14119.93|14241.32|14121.32|14239.22|14119.22|10
1627517320000|2021-07-29 00:08:40|14239.9|14119.9|14238.53|14118.53|14239.9|14119.9|14237.97|14117.97|10
1627517330000|2021-07-29 00:08:50|14238.52|14118.52|14240.95|14120.95|14240.95|14120.95|14237.48|14117.48|10
1627517340000|2021-07-29 00:09:00|14241.25|14121.25|14244.27|14124.27|14244.53|14124.53|14241.25|14121.25|10
1627517350000|2021-07-29 00:09:10|14244.66|14124.66|14248.02|14128.02|14248.26|14128.26|14244.39|14124.39|10
1627517360000|2021-07-29 00:09:20|14250.63|14130.63|14254.48|14134.48|14254.73|14134.73|14250.63|14130.63|10
1627517370000|2021-07-29 00:09:30|14254.58|14134.58|14256.63|14136.63|14256.67|14136.67|14253.99|14133.99|10
1627517380000|2021-07-29 00:09:40|14257.4|14137.4|14257.97|14137.97|14258.45|14138.45|14257.24|14137.24|10
1627517390000|2021-07-29 00:09:50|14258.04|14138.04|14258.82|14138.82|14259.12|14139.12|14258.04|14138.04|10
1627517400000|2021-07-29 00:10:00|14258.31|14138.31|14259.38|14139.38|14259.38|14139.38|14258.31|14138.31|10
1627517410000|2021-07-29 00:10:10|14259.5|14139.5|14260.68|14140.68|14260.68|14140.68|14259.5|14139.5|9
1627517420000|2021-07-29 00:10:20|14261.22|14141.22|14263.35|14143.35|14263.35|14143.35|14261.22|14141.22|9
1627517430000|2021-07-29 00:10:30|14264.04|14144.04|14266.54|14146.54|14266.54|14146.54|14264.04|14144.04|9
1627517440000|2021-07-29 00:10:40|14268.48|14148.48|14269.26|14149.26|14269.26|14149.26|14268.48|14148.48|10
1627517450000|2021-07-29 00:10:50|14268.99|14148.99|14269.64|14149.64|14270.28|14150.28|14268.72|14148.72|10
1627517460000|2021-07-29 00:11:00|14269.6|14149.6|14268.94|14148.94|14270.8|14150.8|14268.94|14148.94|10
1627517470000|2021-07-29 00:11:10|14267.71|14147.71|14267.27|14147.27|14267.71|14147.71|14266.86|14146.86|10
1627517480000|2021-07-29 00:11:20|14267.76|14147.76|14269.77|14149.77|14269.77|14149.77|14267.76|14147.76|9
1627517490000|2021-07-29 00:11:30|14269.94|14149.94|14273.69|14153.69|14273.69|14153.69|14269.73|14149.73|10
1627517500000|2021-07-29 00:11:40|14273.92|14153.92|14273.13|14153.13|14273.92|14153.92|14273.1|14153.1|9
1627517510000|2021-07-29 00:11:50|14273.14|14153.14|14272.31|14152.31|14273.14|14153.14|14272.23|14152.23|10
1627517520000|2021-07-29 00:12:00|14272.57|14152.57|14273.48|14153.48|14273.52|14153.52|14272.57|14152.57|8
1627517530000|2021-07-29 00:12:10|14273.65|14153.65|14272.29|14152.29|14273.78|14153.78|14272.29|14152.29|10
1627517540000|2021-07-29 00:12:20|14271.74|14151.74|14270.44|14150.44|14271.74|14151.74|14270.44|14150.44|10
1627517550000|2021-07-29 00:12:30|14269.17|14149.17|14270.14|14150.14|14270.23|14150.23|14269|14149|10
1627517560000|2021-07-29 00:12:40|14270.27|14150.27|14270.24|14150.24|14270.71|14150.71|14270.23|14150.23|10
1627517570000|2021-07-29 00:12:50|14270.34|14150.34|14270.77|14150.77|14270.77|14150.77|14270.31|14150.31|9
1627517580000|2021-07-29 00:13:00|14270.49|14150.49|14272.39|14152.39|14272.39|14152.39|14270.49|14150.49|9
1627517590000|2021-07-29 00:13:10|14272.87|14152.87|14276.8|14156.8|14276.8|14156.8|14272.87|14152.87|10
1627517600000|2021-07-29 00:13:20|14276.79|14156.79|14278.79|14158.79|14278.79|14158.79|14276.79|14156.79|10
1627517610000|2021-07-29 00:13:30|14279.14|14159.14|14286.61|14166.61|14286.61|14166.61|14279.14|14159.14|10
1627517620000|2021-07-29 00:13:40|14286.32|14166.32|14293.8|14173.8|14293.8|14173.8|14286.32|14166.32|10
1627517630000|2021-07-29 00:13:50|14293.99|14173.99|14298.53|14178.53|14298.79|14178.79|14293.99|14173.99|10
1627517640000|2021-07-29 00:14:00|14299.37|14179.37|14305.31|14185.31|14305.51|14185.51|14299.37|14179.37|10
1627517650000|2021-07-29 00:14:10|14306.68|14186.68|14312.86|14192.86|14312.86|14192.86|14306.68|14186.68|9
1627517660000|2021-07-29 00:14:20|14315.83|14195.83|14324.83|14204.83|14324.83|14204.83|14315.83|14195.83|10
1627517670000|2021-07-29 00:14:30|14325.36|14205.36|14321.82|14201.82|14325.36|14205.36|14321.76|14201.76|10
1627517680000|2021-07-29 00:14:40|14322|14202|14321.8|14201.8|14322.45|14202.45|14320.7|14200.7|10
1627517690000|2021-07-29 00:14:50|14322.06|14202.06|14321.3|14201.3|14322.48|14202.48|14320.49|14200.49|10
1627517700000|2021-07-29 00:15:00|14320.09|14200.09|14319.36|14199.36|14320.15|14200.15|14318.27|14198.27|10
1627517710000|2021-07-29 00:15:10|14318.8|14198.8|14319.88|14199.88|14320.1|14200.1|14318.5|14198.5|10
1627517720000|2021-07-29 00:15:20|14319.8|14199.8|14315.19|14195.19|14319.8|14199.8|14315.19|14195.19|10
1627517730000|2021-07-29 00:15:30|14314.57|14194.57|14310.86|14190.86|14314.57|14194.57|14310.86|14190.86|10
1627517740000|2021-07-29 00:15:40|14311.05|14191.05|14311.8|14191.8|14311.8|14191.8|14310.42|14190.42|10
1627517750000|2021-07-29 00:15:50|14311.41|14191.41|14313.59|14193.59|14314.16|14194.16|14311.41|14191.41|10
1627517760000|2021-07-29 00:16:00|14314.12|14194.12|14314.13|14194.13|14314.13|14194.13|14312.91|14192.91|10
1627517770000|2021-07-29 00:16:10|14314.66|14194.66|14320.49|14200.49|14320.53|14200.53|14314.66|14194.66|10
1627517780000|2021-07-29 00:16:20|14321.58|14201.58|14320.63|14200.63|14321.58|14201.58|14320.56|14200.56|10
1627517790000|2021-07-29 00:16:30|14320.31|14200.31|14319.08|14199.08|14320.44|14200.44|14319.08|14199.08|10
1627517800000|2021-07-29 00:16:40|14318.5|14198.5|14320.41|14200.41|14320.93|14200.93|14318.5|14198.5|10
1627517810000|2021-07-29 00:16:50|14320.54|14200.54|14322.21|14202.21|14322.21|14202.21|14320.04|14200.04|10
1627517820000|2021-07-29 00:17:00|14322.42|14202.42|14323.65|14203.65|14323.65|14203.65|14322.42|14202.42|10
1627517830000|2021-07-29 00:17:10|14322.59|14202.59|14319.41|14199.41|14322.59|14202.59|14319.02|14199.02|10
1627517840000|2021-07-29 00:17:20|14319.34|14199.34|14319.62|14199.62|14319.7|14199.7|14319.03|14199.03|10
1627517850000|2021-07-29 00:17:30|14320.11|14200.11|14322.89|14202.89|14323.04|14203.04|14319.96|14199.96|10
1627517860000|2021-07-29 00:17:40|14322.77|14202.77|14327.94|14207.94|14328.21|14208.21|14322.77|14202.77|10
1627517870000|2021-07-29 00:17:50|14327.6|14207.6|14327.07|14207.07|14327.81|14207.81|14326.71|14206.71|9
1627517880000|2021-07-29 00:18:00|14327.6|14207.6|14323.7|14203.7|14327.6|14207.6|14323.7|14203.7|10
1627517890000|2021-07-29 00:18:10|14322.65|14202.65|14318.52|14198.52|14322.65|14202.65|14318.46|14198.46|9
1627517900000|2021-07-29 00:18:20|14317.71|14197.71|14315.6|14195.6|14317.71|14197.71|14315.42|14195.42|10
1627517910000|2021-07-29 00:18:30|14316.46|14196.46|14318.37|14198.37|14318.52|14198.52|14316.46|14196.46|10
1627517920000|2021-07-29 00:18:40|14318.56|14198.56|14315.26|14195.26|14318.56|14198.56|14315.22|14195.22|9
1627517930000|2021-07-29 00:18:50|14314.2|14194.2|14314.16|14194.16|14314.2|14194.2|14313.31|14193.31|10
1627517940000|2021-07-29 00:19:00|14314.18|14194.18|14317.97|14197.97|14318.17|14198.17|14314.18|14194.18|10
1627517950000|2021-07-29 00:19:10|14318.28|14198.28|14317.9|14197.9|14319.24|14199.24|14317.9|14197.9|10
1627517960000|2021-07-29 00:19:20|14318.02|14198.02|14314.99|14194.99|14318.02|14198.02|14314.99|14194.99|9
1627517970000|2021-07-29 00:19:30|14314.87|14194.87|14311.65|14191.65|14314.87|14194.87|14311.65|14191.65|10
1627517980000|2021-07-29 00:19:40|14311.38|14191.38|14305.81|14185.81|14311.38|14191.38|14305.81|14185.81|9
1627517990000|2021-07-29 00:19:50|14305.62|14185.62|14304.42|14184.42|14305.62|14185.62|14304.42|14184.42|10
1627518000000|2021-07-29 00:20:00|14305.5|14185.5|14306.02|14186.02|14306.51|14186.51|14305.5|14185.5|9
1627518010000|2021-07-29 00:20:10|14306.13|14186.13|14305.8|14185.8|14306.15|14186.15|14305.78|14185.78|10
1627518020000|2021-07-29 00:20:20|14303.88|14183.88|14296.14|14176.14|14303.89|14183.89|14296.14|14176.14|10
1627518030000|2021-07-29 00:20:30|14295.4|14175.4|14287.64|14167.64|14295.4|14175.4|14287.39|14167.39|10
1627518040000|2021-07-29 00:20:40|14286.12|14166.12|14281.96|14161.96|14286.12|14166.12|14281.96|14161.96|10
1627518050000|2021-07-29 00:20:50|14279.61|14159.61|14276.79|14156.79|14279.61|14159.61|14276.79|14156.79|9
1627518060000|2021-07-29 00:21:00|14276.53|14156.53|14273.37|14153.37|14276.53|14156.53|14273.36|14153.36|9
1627518070000|2021-07-29 00:21:10|14273.28|14153.28|14269.48|14149.48|14273.28|14153.28|14269.48|14149.48|10
1627518080000|2021-07-29 00:21:20|14269.4|14149.4|14262.66|14142.66|14269.4|14149.4|14262.66|14142.66|9
1627518090000|2021-07-29 00:21:30|14261.11|14141.11|14260.65|14140.65|14261.11|14141.11|14258.91|14138.91|10
1627518100000|2021-07-29 00:21:40|14261.19|14141.19|14262.33|14142.33|14262.41|14142.41|14261.19|14141.19|10
1627518110000|2021-07-29 00:21:50|14262.27|14142.27|14265.86|14145.86|14265.86|14145.86|14262.27|14142.27|10
1627518120000|2021-07-29 00:22:00|14265.81|14145.81|14265.8|14145.8|14266.83|14146.83|14265.6|14145.6|10
1627518130000|2021-07-29 00:22:10|14263.1|14143.1|14261.65|14141.65|14263.1|14143.1|14259.36|14139.36|10
1627518140000|2021-07-29 00:22:20|14260.81|14140.81|14259.6|14139.6|14260.81|14140.81|14259.42|14139.42|10
1627518150000|2021-07-29 00:22:30|14259.26|14139.26|14259.64|14139.64|14260.13|14140.13|14258.64|14138.64|10
1627518160000|2021-07-29 00:22:40|14259.72|14139.72|14257.68|14137.68|14259.72|14139.72|14257.64|14137.64|10
1627518170000|2021-07-29 00:22:50|14257.55|14137.55|14258.3|14138.3|14258.3|14138.3|14257.06|14137.06|10
1627518180000|2021-07-29 00:23:00|14258.43|14138.43|14259.25|14139.25|14259.7|14139.7|14258.2|14138.2|10
1627518190000|2021-07-29 00:23:10|14259.6|14139.6|14260.6|14140.6|14261.03|14141.03|14259.6|14139.6|10
1627518200000|2021-07-29 00:23:20|14261.38|14141.38|14260.26|14140.26|14261.38|14141.38|14260.26|14140.26|10
1627518210000|2021-07-29 00:23:30|14260.59|14140.59|14259.13|14139.13|14260.59|14140.59|14259.12|14139.12|10
1627518220000|2021-07-29 00:23:40|14259.19|14139.19|14262|14142|14262.01|14142.01|14259.19|14139.19|10
1627518230000|2021-07-29 00:23:50|14262.36|14142.36|14260.98|14140.98|14262.43|14142.43|14260.98|14140.98|10
1627518240000|2021-07-29 00:24:00|14260.94|14140.94|14259.71|14139.71|14260.94|14140.94|14259.71|14139.71|10
1627518250000|2021-07-29 00:24:10|14259.31|14139.31|14256.97|14136.97|14259.31|14139.31|14256.97|14136.97|10
1627518260000|2021-07-29 00:24:20|14256.3|14136.3|14253.04|14133.04|14256.3|14136.3|14252.98|14132.98|10
1627518270000|2021-07-29 00:24:30|14253.48|14133.48|14254.64|14134.64|14254.64|14134.64|14252.89|14132.89|10
1627518280000|2021-07-29 00:24:40|14254.35|14134.35|14255.61|14135.61|14255.61|14135.61|14254.35|14134.35|10
1627518290000|2021-07-29 00:24:50|14255.49|14135.49|14255.91|14135.91|14255.91|14135.91|14254.86|14134.86|9
1627518300000|2021-07-29 00:25:00|14255.98|14135.98|14256.64|14136.64|14256.64|14136.64|14255.98|14135.98|9
1627518310000|2021-07-29 00:25:10|14257.09|14137.09|14257.89|14137.89|14258.3|14138.3|14257.09|14137.09|9
1627518320000|2021-07-29 00:25:20|14257.17|14137.17|14256.41|14136.41|14257.17|14137.17|14256.41|14136.41|8
1627518330000|2021-07-29 00:25:30|14256.39|14136.39|14256.64|14136.64|14257.58|14137.58|14255.15|14135.15|9
1627518340000|2021-07-29 00:25:40|14256.38|14136.38|14254.86|14134.86|14256.68|14136.68|14254.86|14134.86|10
1627518350000|2021-07-29 00:25:50|14254.98|14134.98|14252.9|14132.9|14255.11|14135.11|14252.9|14132.9|10
1627518360000|2021-07-29 00:26:00|14252.83|14132.83|14250.6|14130.6|14252.9|14132.9|14250.6|14130.6|8
1627518370000|2021-07-29 00:26:10|14250.72|14130.72|14252.2|14132.2|14252.2|14132.2|14250.49|14130.49|10
1627518380000|2021-07-29 00:26:20|14252.48|14132.48|14254.3|14134.3|14254.6|14134.6|14252|14132|10
1627518390000|2021-07-29 00:26:30|14254.91|14134.91|14256.63|14136.63|14256.87|14136.87|14254.77|14134.77|9
1627518400000|2021-07-29 00:26:40|14257.03|14137.03|14257.23|14137.23|14257.72|14137.72|14257|14137|10
1627518410000|2021-07-29 00:26:50|14257.22|14137.22|14256.63|14136.63|14257.22|14137.22|14256.57|14136.57|9
1627518420000|2021-07-29 00:27:00|14256.57|14136.57|14256.83|14136.83|14256.95|14136.95|14256.43|14136.43|10
1627518430000|2021-07-29 00:27:10|14256.87|14136.87|14257.49|14137.49|14257.62|14137.62|14256.8|14136.8|9
1627518440000|2021-07-29 00:27:20|14257.63|14137.63|14256.8|14136.8|14258.02|14138.02|14256.8|14136.8|9
1627518450000|2021-07-29 00:27:30|14256.68|14136.68|14253.66|14133.66|14256.68|14136.68|14253.66|14133.66|10
1627518460000|2021-07-29 00:27:40|14253.31|14133.31|14250.48|14130.48|14253.31|14133.31|14250.48|14130.48|9
1627518470000|2021-07-29 00:27:50|14250.5|14130.5|14245.77|14125.77|14250.5|14130.5|14245.77|14125.77|10
1627518480000|2021-07-29 00:28:00|14244.53|14124.53|14244.46|14124.46|14245.36|14125.36|14244.46|14124.46|9
1627518490000|2021-07-29 00:28:10|14243.97|14123.97|14241.1|14121.1|14243.97|14123.97|14241.1|14121.1|9
1627518500000|2021-07-29 00:28:20|14241.09|14121.09|14239.16|14119.16|14241.09|14121.09|14237.94|14117.94|10
1627518510000|2021-07-29 00:28:30|14239.06|14119.06|14242.2|14122.2|14242.39|14122.39|14239.06|14119.06|9
1627518520000|2021-07-29 00:28:40|14242.05|14122.05|14242|14122|14242.43|14122.43|14240.94|14120.94|10
1627518530000|2021-07-29 00:28:50|14241.69|14121.69|14241.13|14121.13|14242.67|14122.67|14241.13|14121.13|10
1627518540000|2021-07-29 00:29:00|14241.04|14121.04|14239.63|14119.63|14241.08|14121.08|14239.63|14119.63|10
1627518550000|2021-07-29 00:29:10|14239.6|14119.6|14236.74|14116.74|14239.64|14119.64|14236.74|14116.74|9
1627518560000|2021-07-29 00:29:20|14236.67|14116.67|14235.97|14115.97|14236.86|14116.86|14235.87|14115.87|9
1627518570000|2021-07-29 00:29:30|14235.59|14115.59|14232.91|14112.91|14235.68|14115.68|14232.91|14112.91|10
1627518580000|2021-07-29 00:29:40|14233.01|14113.01|14232.34|14112.34|14233.19|14113.19|14232.34|14112.34|10
1627518590000|2021-07-29 00:29:50|14232.33|14112.33|14233.83|14113.83|14233.98|14113.98|14232.17|14112.17|10
1627518600000|2021-07-29 00:30:00|14234.11|14114.11|14237.44|14117.44|14237.54|14117.54|14234.11|14114.11|8
1627518610000|2021-07-29 00:30:10|14237.61|14117.61|14237.54|14117.54|14237.61|14117.61|14236.43|14116.43|9
1627518620000|2021-07-29 00:30:20|14237.41|14117.41|14236.16|14116.16|14237.97|14117.97|14236.16|14116.16|9
1627518630000|2021-07-29 00:30:30|14235.98|14115.98|14226.11|14106.11|14235.98|14115.98|14226.11|14106.11|10
1627518640000|2021-07-29 00:30:40|14225.94|14105.94|14220.29|14100.29|14225.94|14105.94|14220.12|14100.12|10
1627518650000|2021-07-29 00:30:50|14219.08|14099.08|14217.27|14097.27|14219.08|14099.08|14216.27|14096.27|10
1627518660000|2021-07-29 00:31:00|14217.18|14097.18|14222.12|14102.12|14222.12|14102.12|14216.78|14096.78|10
1627518670000|2021-07-29 00:31:10|14222.71|14102.71|14226.72|14106.72|14226.86|14106.86|14222.71|14102.71|10
1627518680000|2021-07-29 00:31:20|14225.94|14105.94|14229.07|14109.07|14229.07|14109.07|14225.94|14105.94|10
1627518690000|2021-07-29 00:31:30|14229.6|14109.6|14239.23|14119.23|14239.71|14119.71|14229.6|14109.6|10
1627518700000|2021-07-29 00:31:40|14239.47|14119.47|14238.34|14118.34|14239.72|14119.72|14238.34|14118.34|10
1627518710000|2021-07-29 00:31:50|14238.64|14118.64|14235.98|14115.98|14238.64|14118.64|14235.98|14115.98|10
1627518720000|2021-07-29 00:32:00|14237.19|14117.19|14234.47|14114.47|14237.21|14117.21|14234.32|14114.32|9
1627518730000|2021-07-29 00:32:10|14233.84|14113.84|14232.78|14112.78|14234.33|14114.33|14232.78|14112.78|10
1627518740000|2021-07-29 00:32:20|14232.93|14112.93|14234.08|14114.08|14234.15|14114.15|14232.93|14112.93|10
1627518750000|2021-07-29 00:32:30|14234.26|14114.26|14232.9|14112.9|14234.39|14114.39|14232.9|14112.9|10
1627518760000|2021-07-29 00:32:40|14232.55|14112.55|14231.08|14111.08|14232.55|14112.55|14231.08|14111.08|7
1627518770000|2021-07-29 00:32:50|14231.01|14111.01|14229.73|14109.73|14231.01|14111.01|14229.73|14109.73|10
1627518780000|2021-07-29 00:33:00|14229.52|14109.52|14229.45|14109.45|14230.63|14110.63|14229.45|14109.45|9
1627518790000|2021-07-29 00:33:10|14230.06|14110.06|14225.58|14105.58|14230.06|14110.06|14225.58|14105.58|10
1627518800000|2021-07-29 00:33:20|14225.86|14105.86|14225.65|14105.65|14226.09|14106.09|14224.96|14104.96|10
1627518810000|2021-07-29 00:33:30|14225.83|14105.83|14225.39|14105.39|14226.06|14106.06|14225.31|14105.31|8
1627518820000|2021-07-29 00:33:40|14225.22|14105.22|14224.03|14104.03|14225.22|14105.22|14224.03|14104.03|8
1627518830000|2021-07-29 00:33:50|14223.92|14103.92|14222.41|14102.41|14223.92|14103.92|14222.41|14102.41|10
1627518840000|2021-07-29 00:34:00|14222.3|14102.3|14220.15|14100.15|14222.33|14102.33|14220.15|14100.15|10
1627518850000|2021-07-29 00:34:10|14221.38|14101.38|14221.65|14101.65|14221.89|14101.89|14221.15|14101.15|9
1627518860000|2021-07-29 00:34:20|14221.63|14101.63|14221.04|14101.04|14222.19|14102.19|14221.04|14101.04|10
1627518870000|2021-07-29 00:34:30|14220.87|14100.87|14219.9|14099.9|14220.88|14100.88|14218.82|14098.82|10
1627518880000|2021-07-29 00:34:40|14219.59|14099.59|14219.99|14099.99|14219.99|14099.99|14219.24|14099.24|10
1627518890000|2021-07-29 00:34:50|14220.43|14100.43|14221.06|14101.06|14221.06|14101.06|14219.76|14099.76|10
1627518900000|2021-07-29 00:35:00|14220.89|14100.89|14220.5|14100.5|14221.08|14101.08|14220.5|14100.5|9
1627518910000|2021-07-29 00:35:10|14219.44|14099.44|14215.82|14095.82|14219.44|14099.44|14215.82|14095.82|10
1627518920000|2021-07-29 00:35:20|14215.74|14095.74|14210.39|14090.39|14215.74|14095.74|14210.39|14090.39|10
1627518930000|2021-07-29 00:35:30|14210.77|14090.77|14205.01|14085.01|14210.77|14090.77|14205.01|14085.01|10
1627518940000|2021-07-29 00:35:40|14205.28|14085.28|14201.95|14081.95|14205.28|14085.28|14201.92|14081.92|9
1627518950000|2021-07-29 00:35:50|14201.76|14081.76|14204.64|14084.64|14204.64|14084.64|14201.76|14081.76|10
1627518960000|2021-07-29 00:36:00|14205.15|14085.15|14206.67|14086.67|14206.67|14086.67|14205.15|14085.15|10
1627518970000|2021-07-29 00:36:10|14206.8|14086.8|14208.85|14088.85|14208.85|14088.85|14206.8|14086.8|10
1627518980000|2021-07-29 00:36:20|14209.35|14089.35|14210.32|14090.32|14210.32|14090.32|14209.35|14089.35|8
1627518990000|2021-07-29 00:36:30|14210.35|14090.35|14211.7|14091.7|14211.7|14091.7|14210.35|14090.35|8
1627519000000|2021-07-29 00:36:40|14212.18|14092.18|14215.95|14095.95|14215.95|14095.95|14212.18|14092.18|10
1627519010000|2021-07-29 00:36:50|14215.92|14095.92|14214.94|14094.94|14215.92|14095.92|14214.66|14094.66|10
1627519020000|2021-07-29 00:37:00|14214.49|14094.49|14203.35|14083.35|14214.49|14094.49|14203.35|14083.35|10
1627519030000|2021-07-29 00:37:10|14203.31|14083.31|14199.42|14079.42|14203.31|14083.31|14197.94|14077.94|10
1627519040000|2021-07-29 00:37:20|14199.69|14079.69|14200.96|14080.96|14201.71|14081.71|14199.69|14079.69|10
1627519050000|2021-07-29 00:37:30|14201.18|14081.18|14200.36|14080.36|14201.18|14081.18|14200.02|14080.02|10
1627519060000|2021-07-29 00:37:40|14200.32|14080.32|14198.88|14078.88|14200.85|14080.85|14198.84|14078.84|10
1627519070000|2021-07-29 00:37:50|14198.98|14078.98|14197.32|14077.32|14198.98|14078.98|14197.32|14077.32|10
1627519080000|2021-07-29 00:38:00|14197.96|14077.96|14197.94|14077.94|14198.39|14078.39|14197.12|14077.12|10
1627519090000|2021-07-29 00:38:10|14198.33|14078.33|14198.08|14078.08|14199.11|14079.11|14198.08|14078.08|10
1627519100000|2021-07-29 00:38:20|14198.02|14078.02|14202.48|14082.48|14202.48|14082.48|14197.62|14077.62|9
1627519110000|2021-07-29 00:38:30|14202.99|14082.99|14206.32|14086.32|14206.32|14086.32|14202.99|14082.99|9
1627519120000|2021-07-29 00:38:40|14207.34|14087.34|14211.93|14091.93|14212.07|14092.07|14207.34|14087.34|10
1627519130000|2021-07-29 00:38:50|14211.74|14091.74|14210.61|14090.61|14211.76|14091.76|14210.06|14090.06|10
1627519140000|2021-07-29 00:39:00|14210.94|14090.94|14209.02|14089.02|14210.94|14090.94|14209.02|14089.02|10
1627519150000|2021-07-29 00:39:10|14208.83|14088.83|14206.03|14086.03|14208.83|14088.83|14205.77|14085.77|10
1627519160000|2021-07-29 00:39:20|14206.22|14086.22|14206.42|14086.42|14206.52|14086.52|14205.62|14085.62|10
1627519170000|2021-07-29 00:39:30|14206.27|14086.27|14205.11|14085.11|14206.27|14086.27|14204.11|14084.11|10
1627519180000|2021-07-29 00:39:40|14205.29|14085.29|14209.16|14089.16|14209.16|14089.16|14205.29|14085.29|10
1627519190000|2021-07-29 00:39:50|14209.5|14089.5|14211.28|14091.28|14211.28|14091.28|14209.5|14089.5|8
1627519200000|2021-07-29 00:40:00|14211.21|14091.21|14209.55|14089.55|14211.21|14091.21|14209.55|14089.55|8
1627519210000|2021-07-29 00:40:10|14209.15|14089.15|14209|14089|14209.15|14089.15|14208.27|14088.27|10
1627519220000|2021-07-29 00:40:20|14209.5|14089.5|14211.3|14091.3|14211.4|14091.4|14209.48|14089.48|10
1627519230000|2021-07-29 00:40:30|14211.33|14091.33|14208.5|14088.5|14211.33|14091.33|14208.5|14088.5|10
1627519240000|2021-07-29 00:40:40|14207.96|14087.96|14205.4|14085.4|14207.98|14087.98|14205.4|14085.4|9
1627519250000|2021-07-29 00:40:50|14204.44|14084.44|14206.84|14086.84|14206.84|14086.84|14204.44|14084.44|10
1627519260000|2021-07-29 00:41:00|14206.92|14086.92|14206.67|14086.67|14206.95|14086.95|14206.46|14086.46|10
1627519270000|2021-07-29 00:41:10|14206.96|14086.96|14207.97|14087.97|14207.97|14087.97|14206.74|14086.74|9
1627519280000|2021-07-29 00:41:20|14208.94|14088.94|14208.08|14088.08|14209.06|14089.06|14208.08|14088.08|10
1627519290000|2021-07-29 00:41:30|14207.89|14087.89|14206.82|14086.82|14208.1|14088.1|14206.82|14086.82|10
1627519300000|2021-07-29 00:41:40|14206.86|14086.86|14205.5|14085.5|14206.86|14086.86|14205.5|14085.5|10
1627519310000|2021-07-29 00:41:50|14205.48|14085.48|14204.38|14084.38|14205.48|14085.48|14204.15|14084.15|8
1627519320000|2021-07-29 00:42:00|14204.15|14084.15|14202.54|14082.54|14204.15|14084.15|14202.54|14082.54|10
1627519330000|2021-07-29 00:42:10|14202.46|14082.46|14203.66|14083.66|14203.67|14083.67|14202.38|14082.38|9
1627519340000|2021-07-29 00:42:20|14203.76|14083.76|14203.59|14083.59|14204.88|14084.88|14203.59|14083.59|10
1627519350000|2021-07-29 00:42:30|14202.61|14082.61|14194.4|14074.4|14202.61|14082.61|14194.4|14074.4|10
1627519360000|2021-07-29 00:42:40|14194.03|14074.03|14191.75|14071.75|14194.03|14074.03|14190.92|14070.92|10
1627519370000|2021-07-29 00:42:50|14191.12|14071.12|14190.79|14070.79|14192.06|14072.06|14190.79|14070.79|10
1627519380000|2021-07-29 00:43:00|14190.77|14070.77|14197.64|14077.64|14197.64|14077.64|14190.77|14070.77|10
1627519390000|2021-07-29 00:43:10|14198.92|14078.92|14208.15|14088.15|14208.15|14088.15|14198.92|14078.92|10
1627519400000|2021-07-29 00:43:20|14208.3|14088.3|14211|14091|14211|14091|14208.3|14088.3|10
1627519410000|2021-07-29 00:43:30|14211.46|14091.46|14206.9|14086.9|14212.02|14092.02|14206.9|14086.9|10
1627519420000|2021-07-29 00:43:40|14205.04|14085.04|14199.18|14079.18|14205.04|14085.04|14199.18|14079.18|10
1627519430000|2021-07-29 00:43:50|14198.43|14078.43|14194.09|14074.09|14198.43|14078.43|14194.09|14074.09|9
1627519440000|2021-07-29 00:44:00|14194.07|14074.07|14187.3|14067.3|14194.07|14074.07|14187.3|14067.3|10
1627519450000|2021-07-29 00:44:10|14188.38|14068.38|14187.92|14067.92|14188.38|14068.38|14187.19|14067.19|10
1627519460000|2021-07-29 00:44:20|14189.06|14069.06|14194.59|14074.59|14194.59|14074.59|14189.06|14069.06|10
1627519470000|2021-07-29 00:44:30|14194.89|14074.89|14199.25|14079.25|14199.25|14079.25|14194.89|14074.89|10
1627519480000|2021-07-29 00:44:40|14199.36|14079.36|14201.53|14081.53|14201.66|14081.66|14199.36|14079.36|10
1627519490000|2021-07-29 00:44:50|14201.62|14081.62|14201.34|14081.34|14201.92|14081.92|14200.65|14080.65|10
1627519500000|2021-07-29 00:45:00|14201.79|14081.79|14198.5|14078.5|14201.86|14081.86|14198.5|14078.5|10
1627519510000|2021-07-29 00:45:10|14198.4|14078.4|14194.31|14074.31|14198.4|14078.4|14194.31|14074.31|10
1627519520000|2021-07-29 00:45:20|14194.09|14074.09|14196.03|14076.03|14196.19|14076.19|14193.42|14073.42|10
1627519530000|2021-07-29 00:45:30|14195.39|14075.39|14196.13|14076.13|14196.15|14076.15|14195.13|14075.13|10
1627519540000|2021-07-29 00:45:40|14196.62|14076.62|14197.82|14077.82|14197.99|14077.99|14196.62|14076.62|10
1627519550000|2021-07-29 00:45:50|14197.76|14077.76|14197.98|14077.98|14198.07|14078.07|14197.72|14077.72|9
1627519560000|2021-07-29 00:46:00|14198.29|14078.29|14197.14|14077.14|14198.29|14078.29|14196.07|14076.07|10
1627519570000|2021-07-29 00:46:10|14196.3|14076.3|14195.54|14075.54|14196.32|14076.32|14194.37|14074.37|10
1627519580000|2021-07-29 00:46:20|14195.55|14075.55|14198.1|14078.1|14198.1|14078.1|14195.55|14075.55|10
1627519590000|2021-07-29 00:46:30|14198.76|14078.76|14202.23|14082.23|14202.23|14082.23|14198.76|14078.76|10
1627519600000|2021-07-29 00:46:40|14203.11|14083.11|14205.24|14085.24|14205.31|14085.31|14202.91|14082.91|10
1627519610000|2021-07-29 00:46:50|14205.39|14085.39|14203.1|14083.1|14205.46|14085.46|14202.95|14082.95|10
1627519620000|2021-07-29 00:47:00|14202.88|14082.88|14201.75|14081.75|14202.88|14082.88|14200.61|14080.61|9
1627519630000|2021-07-29 00:47:10|14201.82|14081.82|14202.5|14082.5|14202.59|14082.59|14200.95|14080.95|10
1627519640000|2021-07-29 00:47:20|14202.51|14082.51|14201.95|14081.95|14203.09|14083.09|14201.95|14081.95|10
1627519650000|2021-07-29 00:47:30|14202.38|14082.38|14201.99|14081.99|14203.08|14083.08|14201.99|14081.99|9
1627519660000|2021-07-29 00:47:40|14201.96|14081.96|14202.78|14082.78|14203.52|14083.52|14201.96|14081.96|8
1627519670000|2021-07-29 00:47:50|14202.8|14082.8|14207.37|14087.37|14207.82|14087.82|14202.8|14082.8|10
1627519680000|2021-07-29 00:48:00|14207.43|14087.43|14207.94|14087.94|14208.1|14088.1|14207.43|14087.43|10
1627519690000|2021-07-29 00:48:10|14207.89|14087.89|14208.79|14088.79|14208.79|14088.79|14207.83|14087.83|10
1627519700000|2021-07-29 00:48:20|14208.69|14088.69|14208.62|14088.62|14208.81|14088.81|14208.4|14088.4|8
1627519710000|2021-07-29 00:48:30|14208.63|14088.63|14207.57|14087.57|14208.63|14088.63|14207.57|14087.57|9
1627519720000|2021-07-29 00:48:40|14207.48|14087.48|14207.71|14087.71|14207.71|14087.71|14207.17|14087.17|8
1627519730000|2021-07-29 00:48:50|14207.04|14087.04|14204.45|14084.45|14207.04|14087.04|14204.45|14084.45|10
1627519740000|2021-07-29 00:49:00|14204.57|14084.57|14203.31|14083.31|14205.61|14085.61|14203.31|14083.31|9
1627519750000|2021-07-29 00:49:10|14203.77|14083.77|14199.42|14079.42|14203.77|14083.77|14199.42|14079.42|10
1627519760000|2021-07-29 00:49:20|14199.35|14079.35|14196.98|14076.98|14199.35|14079.35|14196.98|14076.98|10
1627519770000|2021-07-29 00:49:30|14196.36|14076.36|14196.83|14076.83|14196.83|14076.83|14194.56|14074.56|10
1627519780000|2021-07-29 00:49:40|14197.28|14077.28|14194.45|14074.45|14197.28|14077.28|14194.45|14074.45|10
1627519790000|2021-07-29 00:49:50|14194.46|14074.46|14194.54|14074.54|14194.54|14074.54|14193.03|14073.03|10
1627519800000|2021-07-29 00:50:00|14194.16|14074.16|14192.93|14072.93|14194.16|14074.16|14192.54|14072.54|9
1627519810000|2021-07-29 00:50:10|14193.49|14073.49|14194.51|14074.51|14194.51|14074.51|14193.23|14073.23|10
1627519820000|2021-07-29 00:50:20|14194.71|14074.71|14192.42|14072.42|14195.1|14075.1|14192.26|14072.26|10
1627519830000|2021-07-29 00:50:30|14192.55|14072.55|14192.7|14072.7|14192.7|14072.7|14192.08|14072.08|10
1627519840000|2021-07-29 00:50:40|14192.81|14072.81|14193.36|14073.36|14193.36|14073.36|14191.89|14071.89|10
1627519850000|2021-07-29 00:50:50|14193.33|14073.33|14191.5|14071.5|14193.33|14073.33|14191.5|14071.5|10
1627519860000|2021-07-29 00:51:00|14190.77|14070.77|14189.35|14069.35|14192.02|14072.02|14189.35|14069.35|10
1627519870000|2021-07-29 00:51:10|14189.58|14069.58|14190.69|14070.69|14190.69|14070.69|14189.53|14069.53|9
1627519880000|2021-07-29 00:51:20|14190.97|14070.97|14189.42|14069.42|14190.97|14070.97|14189.27|14069.27|10
1627519890000|2021-07-29 00:51:30|14189.36|14069.36|14187.61|14067.61|14190.12|14070.12|14187.61|14067.61|9
1627519900000|2021-07-29 00:51:40|14187.56|14067.56|14187.7|14067.7|14187.75|14067.75|14187.35|14067.35|8
1627519910000|2021-07-29 00:51:50|14187.38|14067.38|14187.66|14067.66|14187.76|14067.76|14187.38|14067.38|8
1627519920000|2021-07-29 00:52:00|14187.48|14067.48|14188.16|14068.16|14189.02|14069.02|14187.48|14067.48|10
1627519930000|2021-07-29 00:52:10|14188.67|14068.67|14187.83|14067.83|14188.67|14068.67|14187.83|14067.83|8
1627519940000|2021-07-29 00:52:20|14188.27|14068.27|14188.49|14068.49|14188.49|14068.49|14187.82|14067.82|9
1627519950000|2021-07-29 00:52:30|14188.52|14068.52|14187.15|14067.15|14188.57|14068.57|14187.13|14067.13|10
1627519960000|2021-07-29 00:52:40|14187.03|14067.03|14187.47|14067.47|14188|14068|14187.03|14067.03|9
1627519970000|2021-07-29 00:52:50|14187.53|14067.53|14183.09|14063.09|14187.53|14067.53|14183.09|14063.09|10
1627519980000|2021-07-29 00:53:00|14181.77|14061.77|14179.01|14059.01|14181.77|14061.77|14178.75|14058.75|10
1627519990000|2021-07-29 00:53:10|14179.02|14059.02|14179.38|14059.38|14179.5|14059.5|14178.43|14058.43|8
1627520000000|2021-07-29 00:53:20|14178.51|14058.51|14175.73|14055.73|14178.51|14058.51|14175.73|14055.73|10
1627520010000|2021-07-29 00:53:30|14175.06|14055.06|14173.89|14053.89|14175.09|14055.09|14173.89|14053.89|9
1627520020000|2021-07-29 00:53:40|14173.82|14053.82|14173.32|14053.32|14173.82|14053.82|14171|14051|10
1627520030000|2021-07-29 00:53:50|14173.21|14053.21|14176.58|14056.58|14176.58|14056.58|14173.21|14053.21|9
1627520040000|2021-07-29 00:54:00|14177.15|14057.15|14181.85|14061.85|14181.88|14061.88|14177.15|14057.15|10
1627520050000|2021-07-29 00:54:10|14182.94|14062.94|14185.42|14065.42|14185.43|14065.43|14182.94|14062.94|10
1627520060000|2021-07-29 00:54:20|14185.63|14065.63|14185.86|14065.86|14186.01|14066.01|14185.63|14065.63|10
1627520070000|2021-07-29 00:54:30|14186.74|14066.74|14188.21|14068.21|14188.26|14068.26|14186.74|14066.74|10
1627520080000|2021-07-29 00:54:40|14187.97|14067.97|14178.21|14058.21|14187.97|14067.97|14178.21|14058.21|10
1627520090000|2021-07-29 00:54:50|14176.46|14056.46|14168.81|14048.81|14176.46|14056.46|14168.81|14048.81|10
1627520100000|2021-07-29 00:55:00|14169.82|14049.82|14169.08|14049.08|14169.82|14049.82|14166.27|14046.27|10
1627520110000|2021-07-29 00:55:10|14168.89|14048.89|14163.16|14043.16|14168.89|14048.89|14163.16|14043.16|10
1627520120000|2021-07-29 00:55:20|14162.82|14042.82|14159.38|14039.38|14162.82|14042.82|14159.38|14039.38|9
1627520130000|2021-07-29 00:55:30|14159.55|14039.55|14157.25|14037.25|14159.55|14039.55|14155.76|14035.76|10
1627520140000|2021-07-29 00:55:40|14156.68|14036.68|14151.01|14031.01|14156.68|14036.68|14151.01|14031.01|10
1627520150000|2021-07-29 00:55:50|14150.92|14030.92|14146.52|14026.52|14150.92|14030.92|14146.52|14026.52|10
1627520160000|2021-07-29 00:56:00|14145.96|14025.96|14147.59|14027.59|14147.59|14027.59|14145.96|14025.96|10
1627520170000|2021-07-29 00:56:10|14147.73|14027.73|14150.26|14030.26|14150.26|14030.26|14147.71|14027.71|10
1627520180000|2021-07-29 00:56:20|14149.88|14029.88|14151.55|14031.55|14151.55|14031.55|14149.88|14029.88|10
1627520190000|2021-07-29 00:56:30|14151.1|14031.1|14149.63|14029.63|14151.1|14031.1|14149.63|14029.63|10
1627520200000|2021-07-29 00:56:40|14149.88|14029.88|14151.19|14031.19|14151.19|14031.19|14149.69|14029.69|10
1627520210000|2021-07-29 00:56:50|14151.12|14031.12|14150.34|14030.34|14152.16|14032.16|14150.34|14030.34|9
1627520220000|2021-07-29 00:57:00|14150.52|14030.52|14149.87|14029.87|14150.89|14030.89|14149.85|14029.85|10
1627520230000|2021-07-29 00:57:10|14149.96|14029.96|14150|14030|14150.3|14030.3|14149.6|14029.6|10
1627520240000|2021-07-29 00:57:20|14150.28|14030.28|14149.63|14029.63|14150.28|14030.28|14148.01|14028.01|10
1627520250000|2021-07-29 00:57:30|14150.03|14030.03|14149.48|14029.48|14150.31|14030.31|14149.48|14029.48|10
1627520260000|2021-07-29 00:57:40|14149.41|14029.41|14149.1|14029.1|14149.65|14029.65|14148.43|14028.43|9
1627520270000|2021-07-29 00:57:50|14149.11|14029.11|14148.93|14028.93|14149.11|14029.11|14148.09|14028.09|10
1627520280000|2021-07-29 00:58:00|14148.96|14028.96|14150|14030|14150|14030|14148.96|14028.96|10
1627520290000|2021-07-29 00:58:10|14149.98|14029.98|14153.73|14033.73|14153.73|14033.73|14149.98|14029.98|10
1627520300000|2021-07-29 00:58:20|14153.72|14033.72|14155.72|14035.72|14155.72|14035.72|14153.57|14033.57|10
1627520310000|2021-07-29 00:58:30|14156.05|14036.05|14157.76|14037.76|14157.76|14037.76|14155.83|14035.83|10
1627520320000|2021-07-29 00:58:40|14157.98|14037.98|14156.9|14036.9|14158.36|14038.36|14156.81|14036.81|9
1627520330000|2021-07-29 00:58:50|14156.65|14036.65|14156.68|14036.68|14157.25|14037.25|14156.4|14036.4|9
1627520340000|2021-07-29 00:59:00|14156.63|14036.63|14155.26|14035.26|14156.93|14036.93|14155.26|14035.26|10
1627520350000|2021-07-29 00:59:10|14153.73|14033.73|14149.7|14029.7|14153.73|14033.73|14149.62|14029.62|10
1627520360000|2021-07-29 00:59:20|14149.79|14029.79|14149.19|14029.19|14151.15|14031.15|14148.69|14028.69|10
1627520370000|2021-07-29 00:59:30|14148.28|14028.28|14144.36|14024.36|14148.37|14028.37|14143.73|14023.73|9
1627520380000|2021-07-29 00:59:40|14144.21|14024.21|14134.04|14014.04|14144.21|14024.21|14134.04|14014.04|10
1627520390000|2021-07-29 00:59:50|14134.16|14014.16|14132.54|14012.54|14134.16|14014.16|14131.59|14011.59|10
1627520400000|2021-07-29 01:00:00|14134.29|14014.29|14136.85|14016.85|14136.85|14016.85|14132.62|14012.62|10
1627520410000|2021-07-29 01:00:10|14137.51|14017.51|14125.96|14005.96|14137.51|14017.51|14125.96|14005.96|10
1627520420000|2021-07-29 01:00:20|14125.65|14005.65|14126.62|14006.62|14126.62|14006.62|14123.21|14003.21|10
1627520430000|2021-07-29 01:00:30|14127.7|14007.7|14139.38|14019.38|14139.38|14019.38|14127.7|14007.7|10
1627520440000|2021-07-29 01:00:40|14140.73|14020.73|14141.87|14021.87|14142.6|14022.6|14140.41|14020.41|10
1627520450000|2021-07-29 01:00:50|14141.92|14021.92|14136.14|14016.14|14141.92|14021.92|14136.14|14016.14|10
1627520460000|2021-07-29 01:01:00|14134.9|14014.9|14131.22|14011.22|14134.9|14014.9|14130.49|14010.49|10
1627520470000|2021-07-29 01:01:10|14130.82|14010.82|14126.76|14006.76|14130.82|14010.82|14126.15|14006.15|10
1627520480000|2021-07-29 01:01:20|14126.91|14006.91|14124.63|14004.63|14127|14007|14124.63|14004.63|10
1627520490000|2021-07-29 01:01:30|14124.19|14004.19|14125.52|14005.52|14126.17|14006.17|14124.18|14004.18|10
1627520500000|2021-07-29 01:01:40|14124.86|14004.86|14124.82|14004.82|14125.06|14005.06|14124.28|14004.28|10
1627520510000|2021-07-29 01:01:50|14124.76|14004.76|14128.08|14008.08|14128.08|14008.08|14123.73|14003.73|10
1627520520000|2021-07-29 01:02:00|14128.76|14008.76|14134.51|14014.51|14134.51|14014.51|14128.64|14008.64|10
1627520530000|2021-07-29 01:02:10|14136.58|14016.58|14138.58|14018.58|14139.51|14019.51|14136.58|14016.58|10
1627520540000|2021-07-29 01:02:20|14138.67|14018.67|14138.57|14018.57|14140.32|14020.32|14138.44|14018.44|10
1627520550000|2021-07-29 01:02:30|14139.69|14019.69|14137.62|14017.62|14139.69|14019.69|14137.62|14017.62|10
1627520560000|2021-07-29 01:02:40|14137.46|14017.46|14136.36|14016.36|14137.46|14017.46|14135.91|14015.91|10
1627520570000|2021-07-29 01:02:50|14136.49|14016.49|14138.95|14018.95|14139.18|14019.18|14136.49|14016.49|9
1627520580000|2021-07-29 01:03:00|14139.74|14019.74|14141.37|14021.37|14141.38|14021.38|14139.5|14019.5|10
1627520590000|2021-07-29 01:03:10|14142.29|14022.29|14142.11|14022.11|14142.29|14022.29|14141.77|14021.77|9
1627520600000|2021-07-29 01:03:20|14141.79|14021.79|14142.69|14022.69|14142.69|14022.69|14141.79|14021.79|10
1627520610000|2021-07-29 01:03:30|14142.74|14022.74|14143.95|14023.95|14143.95|14023.95|14142.74|14022.74|7
1627520620000|2021-07-29 01:03:40|14143.89|14023.89|14143.92|14023.92|14143.96|14023.96|14142.04|14022.04|10
1627520630000|2021-07-29 01:03:50|14144.12|14024.12|14147.4|14027.4|14147.53|14027.53|14144.12|14024.12|9
1627520640000|2021-07-29 01:04:00|14148.04|14028.04|14149.9|14029.9|14149.9|14029.9|14148.04|14028.04|9
1627520650000|2021-07-29 01:04:10|14149.97|14029.97|14153.37|14033.37|14153.37|14033.37|14149.49|14029.49|10
1627520660000|2021-07-29 01:04:20|14153.05|14033.05|14152.07|14032.07|14153.09|14033.09|14151.92|14031.92|9
1627520670000|2021-07-29 01:04:30|14152.28|14032.28|14153.76|14033.76|14153.76|14033.76|14152.28|14032.28|10
1627520680000|2021-07-29 01:04:40|14153.56|14033.56|14157.74|14037.74|14158.03|14038.03|14153.56|14033.56|10
1627520690000|2021-07-29 01:04:50|14157.88|14037.88|14161.1|14041.1|14161.1|14041.1|14157.88|14037.88|10
1627520700000|2021-07-29 01:05:00|14161.04|14041.04|14163.23|14043.23|14163.24|14043.24|14161.04|14041.04|10
1627520710000|2021-07-29 01:05:10|14163.51|14043.51|14163.14|14043.14|14164.08|14044.08|14162.96|14042.96|9
1627520720000|2021-07-29 01:05:20|14163.21|14043.21|14164.38|14044.38|14164.41|14044.41|14162.59|14042.59|10
1627520730000|2021-07-29 01:05:30|14165.73|14045.73|14167.82|14047.82|14168.06|14048.06|14165.73|14045.73|10
1627520740000|2021-07-29 01:05:40|14168.71|14048.71|14168.88|14048.88|14169.62|14049.62|14168.71|14048.71|9
1627520750000|2021-07-29 01:05:50|14169.21|14049.21|14170.04|14050.04|14170.04|14050.04|14169.01|14049.01|10
1627520760000|2021-07-29 01:06:00|14169.9|14049.9|14172.5|14052.5|14172.5|14052.5|14169.9|14049.9|10
1627520770000|2021-07-29 01:06:10|14172.54|14052.54|14174.79|14054.79|14174.83|14054.83|14172.54|14052.54|10
1627520780000|2021-07-29 01:06:20|14176.76|14056.76|14189.59|14069.59|14189.59|14069.59|14176.76|14056.76|9
1627520790000|2021-07-29 01:06:30|14189.83|14069.83|14193.45|14073.45|14194.41|14074.41|14189.83|14069.83|10
1627520800000|2021-07-29 01:06:40|14194.16|14074.16|14197.99|14077.99|14197.99|14077.99|14194.16|14074.16|10
1627520810000|2021-07-29 01:06:50|14197.94|14077.94|14198.46|14078.46|14198.83|14078.83|14197.86|14077.86|10
1627520820000|2021-07-29 01:07:00|14198.24|14078.24|14196.01|14076.01|14198.24|14078.24|14196.01|14076.01|9
1627520830000|2021-07-29 01:07:10|14195.61|14075.61|14194.93|14074.93|14195.61|14075.61|14194.71|14074.71|10
1627520840000|2021-07-29 01:07:20|14194.87|14074.87|14194.02|14074.02|14194.87|14074.87|14193.56|14073.56|10
1627520850000|2021-07-29 01:07:30|14193.76|14073.76|14194.89|14074.89|14194.89|14074.89|14193.74|14073.74|8
1627520860000|2021-07-29 01:07:40|14195.02|14075.02|14195.68|14075.68|14195.68|14075.68|14194.92|14074.92|9
1627520870000|2021-07-29 01:07:50|14195.88|14075.88|14195.79|14075.79|14196.29|14076.29|14195.62|14075.62|10
1627520880000|2021-07-29 01:08:00|14195.68|14075.68|14195.87|14075.87|14196.46|14076.46|14195.68|14075.68|10
1627520890000|2021-07-29 01:08:10|14196.34|14076.34|14195.77|14075.77|14197.3|14077.3|14195.77|14075.77|9
1627520900000|2021-07-29 01:08:20|14196.77|14076.77|14197.76|14077.76|14197.83|14077.83|14196.77|14076.77|9
1627520910000|2021-07-29 01:08:30|14197.87|14077.87|14197.91|14077.91|14199.1|14079.1|14197.49|14077.49|10
1627520920000|2021-07-29 01:08:40|14197.25|14077.25|14194.05|14074.05|14197.25|14077.25|14193.36|14073.36|10
1627520930000|2021-07-29 01:08:50|14193.95|14073.95|14192.45|14072.45|14193.95|14073.95|14192.31|14072.31|10
1627520940000|2021-07-29 01:09:00|14192.55|14072.55|14192.78|14072.78|14192.78|14072.78|14191.22|14071.22|9
1627520950000|2021-07-29 01:09:10|14192.77|14072.77|14191.71|14071.71|14192.77|14072.77|14191.31|14071.31|8
1627520960000|2021-07-29 01:09:20|14192.84|14072.84|14193.42|14073.42|14193.42|14073.42|14192.82|14072.82|7
1627520970000|2021-07-29 01:09:30|14193.25|14073.25|14190.89|14070.89|14193.56|14073.56|14190.89|14070.89|9
1627520980000|2021-07-29 01:09:40|14190.72|14070.72|14188.16|14068.16|14190.72|14070.72|14188.16|14068.16|9
1627520990000|2021-07-29 01:09:50|14187.95|14067.95|14184.71|14064.71|14187.95|14067.95|14184.71|14064.71|9
1627521000000|2021-07-29 01:10:00|14185.01|14065.01|14183.93|14063.93|14185.01|14065.01|14183.48|14063.48|10
1627521010000|2021-07-29 01:10:10|14183.7|14063.7|14183.87|14063.87|14183.87|14063.87|14183|14063|9
1627521020000|2021-07-29 01:10:20|14183.71|14063.71|14182.95|14062.95|14185.05|14065.05|14182.95|14062.95|10
1627521030000|2021-07-29 01:10:30|14183.16|14063.16|14179.35|14059.35|14183.16|14063.16|14179.35|14059.35|9
1627521040000|2021-07-29 01:10:40|14179.02|14059.02|14174.41|14054.41|14179.76|14059.76|14174.41|14054.41|10
1627521050000|2021-07-29 01:10:50|14173.32|14053.32|14169.15|14049.15|14173.32|14053.32|14169.15|14049.15|10
1627521060000|2021-07-29 01:11:00|14168.37|14048.37|14165.98|14045.98|14168.37|14048.37|14165.98|14045.98|10
1627521070000|2021-07-29 01:11:10|14164.45|14044.45|14159.39|14039.39|14164.45|14044.45|14158.82|14038.82|10
1627521080000|2021-07-29 01:11:20|14158.95|14038.95|14154.95|14034.95|14158.95|14038.95|14154.95|14034.95|9
1627521090000|2021-07-29 01:11:30|14154.18|14034.18|14154.37|14034.37|14154.37|14034.37|14153.23|14033.23|10
1627521100000|2021-07-29 01:11:40|14153.53|14033.53|14150.34|14030.34|14153.53|14033.53|14150.34|14030.34|10
1627521110000|2021-07-29 01:11:50|14150.32|14030.32|14150.07|14030.07|14150.43|14030.43|14149.75|14029.75|10
1627521120000|2021-07-29 01:12:00|14149.98|14029.98|14148.83|14028.83|14150.24|14030.24|14147.97|14027.97|10
1627521130000|2021-07-29 01:12:10|14148.53|14028.53|14143.84|14023.84|14148.53|14028.53|14143.6|14023.6|9
1627521140000|2021-07-29 01:12:20|14142.55|14022.55|14138.99|14018.99|14142.55|14022.55|14138.9|14018.9|9
1627521150000|2021-07-29 01:12:30|14139|14019|14139.85|14019.85|14139.85|14019.85|14137.9|14017.9|10
1627521160000|2021-07-29 01:12:40|14140.56|14020.56|14143.81|14023.81|14143.81|14023.81|14140.56|14020.56|10
1627521170000|2021-07-29 01:12:50|14144.74|14024.74|14146.59|14026.59|14146.59|14026.59|14144.74|14024.74|10
1627521180000|2021-07-29 01:13:00|14146.65|14026.65|14145.51|14025.51|14148.29|14028.29|14145.51|14025.51|10
1627521190000|2021-07-29 01:13:10|14145.35|14025.35|14138.25|14018.25|14145.35|14025.35|14138.25|14018.25|10
1627521200000|2021-07-29 01:13:20|14138.17|14018.17|14136.55|14016.55|14138.17|14018.17|14135.46|14015.46|10
1627521210000|2021-07-29 01:13:30|14136.76|14016.76|14137.19|14017.19|14137.71|14017.71|14136.76|14016.76|10
1627521220000|2021-07-29 01:13:40|14137.14|14017.14|14138.41|14018.41|14138.41|14018.41|14135.63|14015.63|10
1627521230000|2021-07-29 01:13:50|14139.24|14019.24|14140.31|14020.31|14140.31|14020.31|14137.99|14017.99|10
1627521240000|2021-07-29 01:14:00|14139.85|14019.85|14138.33|14018.33|14139.85|14019.85|14138.33|14018.33|9
1627521250000|2021-07-29 01:14:10|14138.25|14018.25|14138.12|14018.12|14138.82|14018.82|14138.03|14018.03|10
1627521260000|2021-07-29 01:14:20|14138.19|14018.19|14140.53|14020.53|14140.53|14020.53|14138.16|14018.16|9
1627521270000|2021-07-29 01:14:30|14140.59|14020.59|14143.11|14023.11|14143.11|14023.11|14140.53|14020.53|10
1627521280000|2021-07-29 01:14:40|14144.13|14024.13|14148.91|14028.91|14148.91|14028.91|14144.13|14024.13|10
1627521290000|2021-07-29 01:14:50|14149.1|14029.1|14151.68|14031.68|14151.68|14031.68|14149.1|14029.1|10
1627521300000|2021-07-29 01:15:00|14150.62|14030.62|14152.52|14032.52|14154.15|14034.15|14150.62|14030.62|10
1627521310000|2021-07-29 01:15:10|14151.69|14031.69|14147.51|14027.51|14151.69|14031.69|14147.51|14027.51|10
1627521320000|2021-07-29 01:15:20|14147.85|14027.85|14142.17|14022.17|14147.85|14027.85|14142.17|14022.17|10
1627521330000|2021-07-29 01:15:30|14141.64|14021.64|14134.05|14014.05|14141.64|14021.64|14134.05|14014.05|10
1627521340000|2021-07-29 01:15:40|14133.66|14013.66|14131.09|14011.09|14133.66|14013.66|14130.83|14010.83|10
1627521350000|2021-07-29 01:15:50|14130.55|14010.55|14130.11|14010.11|14130.65|14010.65|14130.11|14010.11|10
1627521360000|2021-07-29 01:16:00|14130.09|14010.09|14130.2|14010.2|14130.2|14010.2|14128.79|14008.79|10
1627521370000|2021-07-29 01:16:10|14129.21|14009.21|14128.3|14008.3|14129.21|14009.21|14127.3|14007.3|10
1627521380000|2021-07-29 01:16:20|14127.42|14007.42|14125.9|14005.9|14127.43|14007.43|14125.89|14005.89|10
1627521390000|2021-07-29 01:16:30|14126.2|14006.2|14127.25|14007.25|14127.25|14007.25|14126.08|14006.08|9
1627521400000|2021-07-29 01:16:40|14127.04|14007.04|14126.65|14006.65|14127.1|14007.1|14125.87|14005.87|9
1627521410000|2021-07-29 01:16:50|14126.4|14006.4|14128.01|14008.01|14128.01|14008.01|14125.65|14005.65|9
1627521420000|2021-07-29 01:17:00|14127.98|14007.98|14126.46|14006.46|14128.15|14008.15|14126.42|14006.42|10
1627521430000|2021-07-29 01:17:10|14127.51|14007.51|14129.64|14009.64|14129.64|14009.64|14127.51|14007.51|9
1627521440000|2021-07-29 01:17:20|14129.8|14009.8|14130.61|14010.61|14130.93|14010.93|14129.8|14009.8|9
1627521450000|2021-07-29 01:17:30|14130.5|14010.5|14129.36|14009.36|14130.61|14010.61|14129.36|14009.36|10
1627521460000|2021-07-29 01:17:40|14129.35|14009.35|14128.84|14008.84|14129.48|14009.48|14128.11|14008.11|10
1627521470000|2021-07-29 01:17:50|14128.89|14008.89|14130.56|14010.56|14130.56|14010.56|14128.89|14008.89|8
1627521480000|2021-07-29 01:18:00|14131.27|14011.27|14133.08|14013.08|14133.17|14013.17|14131.18|14011.18|10
1627521490000|2021-07-29 01:18:10|14133.42|14013.42|14135.31|14015.31|14135.31|14015.31|14133.27|14013.27|9
1627521500000|2021-07-29 01:18:20|14135.5|14015.5|14139.24|14019.24|14139.24|14019.24|14135.5|14015.5|9
1627521510000|2021-07-29 01:18:30|14139.07|14019.07|14138.43|14018.43|14139.07|14019.07|14137.49|14017.49|9
1627521520000|2021-07-29 01:18:40|14138.51|14018.51|14137.7|14017.7|14138.86|14018.86|14137.38|14017.38|10
1627521530000|2021-07-29 01:18:50|14137.62|14017.62|14135.94|14015.94|14137.62|14017.62|14135.77|14015.77|10
1627521540000|2021-07-29 01:19:00|14136.19|14016.19|14131.41|14011.41|14136.19|14016.19|14131.41|14011.41|9
1627521550000|2021-07-29 01:19:10|14130.13|14010.13|14128.86|14008.86|14130.13|14010.13|14128.65|14008.65|9
1627521560000|2021-07-29 01:19:20|14128.97|14008.97|14127.12|14007.12|14128.97|14008.97|14126.85|14006.85|10
1627521570000|2021-07-29 01:19:30|14126.77|14006.77|14124.84|14004.84|14126.77|14006.77|14124.84|14004.84|10
1627521580000|2021-07-29 01:19:40|14125.08|14005.08|14124.11|14004.11|14125.1|14005.1|14123.72|14003.72|10
1627521590000|2021-07-29 01:19:50|14124.97|14004.97|14123.31|14003.31|14125.06|14005.06|14123.16|14003.16|10
1627521600000|2021-07-29 01:20:00|14123.26|14003.26|14122.43|14002.43|14123.26|14003.26|14121.55|14001.55|10
1627521610000|2021-07-29 01:20:10|14122.68|14002.68|14124.85|14004.85|14124.87|14004.87|14122.68|14002.68|10
1627521620000|2021-07-29 01:20:20|14125.38|14005.38|14125.45|14005.45|14125.45|14005.45|14125.02|14005.02|9
1627521630000|2021-07-29 01:20:30|14125.34|14005.34|14125.87|14005.87|14125.93|14005.93|14125.18|14005.18|7
1627521640000|2021-07-29 01:20:40|14125.86|14005.86|14128.33|14008.33|14128.33|14008.33|14125.72|14005.72|10
1627521650000|2021-07-29 01:20:50|14128.72|14008.72|14128.81|14008.81|14128.85|14008.85|14128.36|14008.36|9
1627521660000|2021-07-29 01:21:00|14128.75|14008.75|14127.13|14007.13|14128.75|14008.75|14126.91|14006.91|10
1627521670000|2021-07-29 01:21:10|14127.42|14007.42|14129.22|14009.22|14129.6|14009.6|14127.42|14007.42|10
1627521680000|2021-07-29 01:21:20|14129.53|14009.53|14131.03|14011.03|14131.43|14011.43|14129.53|14009.53|10
1627521690000|2021-07-29 01:21:30|14130.27|14010.27|14128.61|14008.61|14130.67|14010.67|14128.61|14008.61|10
1627521700000|2021-07-29 01:21:40|14128.41|14008.41|14124.54|14004.54|14128.41|14008.41|14124.44|14004.44|10
1627521710000|2021-07-29 01:21:50|14124.57|14004.57|14122.93|14002.93|14124.57|14004.57|14122.93|14002.93|10
1627521720000|2021-07-29 01:22:00|14122.71|14002.71|14121.12|14001.12|14122.84|14002.84|14121.12|14001.12|9
1627521730000|2021-07-29 01:22:10|14120.92|14000.92|14119.31|13999.31|14121.15|14001.15|14119.31|13999.31|10
1627521740000|2021-07-29 01:22:20|14118.09|13998.09|14111.28|13991.28|14118.09|13998.09|14111.28|13991.28|10
1627521750000|2021-07-29 01:22:30|14106.35|13986.35|14096|13976|14106.35|13986.35|14096|13976|10
1627521760000|2021-07-29 01:22:40|14091.77|13971.77|14085.82|13965.82|14091.77|13971.77|14085.31|13965.31|9
1627521770000|2021-07-29 01:22:50|14084.91|13964.91|14087.05|13967.05|14087.05|13967.05|14084.91|13964.91|10
1627521780000|2021-07-29 01:23:00|14086.26|13966.26|14091.24|13971.24|14091.24|13971.24|14086.26|13966.26|10
1627521790000|2021-07-29 01:23:10|14091.23|13971.23|14083.77|13963.77|14094.25|13974.25|14083.77|13963.77|10
1627521800000|2021-07-29 01:23:20|14082.9|13962.9|14070.53|13950.53|14082.9|13962.9|14070.53|13950.53|10
1627521810000|2021-07-29 01:23:30|14070.41|13950.41|14076.51|13956.51|14076.51|13956.51|14069.68|13949.68|10
1627521820000|2021-07-29 01:23:40|14076.7|13956.7|14081.69|13961.69|14081.69|13961.69|14076.7|13956.7|10
1627521830000|2021-07-29 01:23:50|14081.66|13961.66|14088.26|13968.26|14088.26|13968.26|14081.66|13961.66|10
1627521840000|2021-07-29 01:24:00|14088.25|13968.25|14095.67|13975.67|14095.67|13975.67|14088.25|13968.25|10
1627521850000|2021-07-29 01:24:10|14096.35|13976.35|14098.34|13978.34|14098.53|13978.53|14096.01|13976.01|10
1627521860000|2021-07-29 01:24:20|14098.49|13978.49|14098.85|13978.85|14099.05|13979.05|14098.37|13978.37|10
1627521870000|2021-07-29 01:24:30|14098.96|13978.96|14101.65|13981.65|14101.65|13981.65|14098.96|13978.96|10
1627521880000|2021-07-29 01:24:40|14102.29|13982.29|14102.03|13982.03|14104.36|13984.36|14101.62|13981.62|10
1627521890000|2021-07-29 01:24:50|14101.21|13981.21|14090.23|13970.23|14101.21|13981.21|14090.23|13970.23|10
1627521900000|2021-07-29 01:25:00|14089.71|13969.71|14087.32|13967.32|14089.71|13969.71|14086.12|13966.12|10
1627521910000|2021-07-29 01:25:10|14087.18|13967.18|14088.18|13968.18|14088.73|13968.73|14086.4|13966.4|10
1627521920000|2021-07-29 01:25:20|14088.66|13968.66|14090.39|13970.39|14090.44|13970.44|14088.66|13968.66|9
1627521930000|2021-07-29 01:25:30|14090.6|13970.6|14092.43|13972.43|14092.43|13972.43|14090.6|13970.6|10
1627521940000|2021-07-29 01:25:40|14093.39|13973.39|14090.73|13970.73|14093.72|13973.72|14090.73|13970.73|10
1627521950000|2021-07-29 01:25:50|14090.45|13970.45|14090.54|13970.54|14091.89|13971.89|14090.45|13970.45|10
1627521960000|2021-07-29 01:26:00|14090|13970|14089.9|13969.9|14090.04|13970.04|14089.55|13969.55|10
1627521970000|2021-07-29 01:26:10|14090.13|13970.13|14089.9|13969.9|14092.52|13972.52|14089.9|13969.9|10
1627521980000|2021-07-29 01:26:20|14089.12|13969.12|14087.8|13967.8|14091.09|13971.09|14087.8|13967.8|10
1627521990000|2021-07-29 01:26:30|14087.76|13967.76|14088.37|13968.37|14088.5|13968.5|14087.63|13967.63|9
1627522000000|2021-07-29 01:26:40|14088.38|13968.38|14089.3|13969.3|14089.3|13969.3|14086.7|13966.7|10
1627522010000|2021-07-29 01:26:50|14088.98|13968.98|14090.1|13970.1|14091.09|13971.09|14088.77|13968.77|10
1627522020000|2021-07-29 01:27:00|14090.86|13970.86|14090.43|13970.43|14092.01|13972.01|14090.43|13970.43|9
1627522030000|2021-07-29 01:27:10|14089.1|13969.1|14089.28|13969.28|14089.28|13969.28|14088.39|13968.39|9
1627522040000|2021-07-29 01:27:20|14089.21|13969.21|14090.45|13970.45|14090.45|13970.45|14089.21|13969.21|9
1627522050000|2021-07-29 01:27:30|14090.52|13970.52|14091|13971|14091.11|13971.11|14090.52|13970.52|9
1627522060000|2021-07-29 01:27:40|14090.79|13970.79|14091.94|13971.94|14091.94|13971.94|14090.37|13970.37|10
1627522070000|2021-07-29 01:27:50|14091.85|13971.85|14094.55|13974.55|14094.55|13974.55|14091.85|13971.85|10
1627522080000|2021-07-29 01:28:00|14095.06|13975.06|14098|13978|14098.6|13978.6|14095.06|13975.06|10
1627522090000|2021-07-29 01:28:10|14098.17|13978.17|14100.56|13980.56|14100.56|13980.56|14098.17|13978.17|10
1627522100000|2021-07-29 01:28:20|14100.59|13980.59|14102.65|13982.65|14102.65|13982.65|14100.59|13980.59|8
1627522110000|2021-07-29 01:28:30|14102.26|13982.26|14102.98|13982.98|14103.05|13983.05|14102.17|13982.17|10
1627522120000|2021-07-29 01:28:40|14102.75|13982.75|14101.3|13981.3|14102.75|13982.75|14101.3|13981.3|10
1627522130000|2021-07-29 01:28:50|14100.96|13980.96|14096.15|13976.15|14100.96|13980.96|14096.15|13976.15|10
1627522140000|2021-07-29 01:29:00|14095.28|13975.28|14093.82|13973.82|14095.72|13975.72|14093.82|13973.82|10
1627522150000|2021-07-29 01:29:10|14093.2|13973.2|14093.7|13973.7|14093.91|13973.91|14092.92|13972.92|9
1627522160000|2021-07-29 01:29:20|14094.24|13974.24|14094.28|13974.28|14094.95|13974.95|14094.14|13974.14|10
1627522170000|2021-07-29 01:29:30|14093.92|13973.92|14093.06|13973.06|14094.4|13974.4|14093.06|13973.06|10
1627522180000|2021-07-29 01:29:40|14092.91|13972.91|14092.96|13972.96|14093.07|13973.07|14092.72|13972.72|8
1627522190000|2021-07-29 01:29:50|14093.1|13973.1|14093.92|13973.92|14093.92|13973.92|14093.1|13973.1|8
1627522200000|2021-07-29 01:30:00|14093.93|13973.93|14093.63|13973.63|14093.93|13973.93|14092.94|13972.94|10
1627522210000|2021-07-29 01:30:10|14095.69|13975.69|14101.63|13981.63|14101.63|13981.63|14095.69|13975.69|10
1627522220000|2021-07-29 01:30:20|14103.4|13983.4|14106.5|13986.5|14106.5|13986.5|14103.4|13983.4|9
1627522230000|2021-07-29 01:30:30|14107.01|13987.01|14107.9|13987.9|14107.9|13987.9|14106.69|13986.69|9
1627522240000|2021-07-29 01:30:40|14107.85|13987.85|14106.88|13986.88|14107.85|13987.85|14106.44|13986.44|10
1627522250000|2021-07-29 01:30:50|14107.12|13987.12|14108.46|13988.46|14108.46|13988.46|14107.12|13987.12|10
1627522260000|2021-07-29 01:31:00|14108.55|13988.55|14109.08|13989.08|14109.26|13989.26|14108.55|13988.55|10
1627522270000|2021-07-29 01:31:10|14109|13989|14109.61|13989.61|14109.69|13989.69|14108.32|13988.32|9
1627522280000|2021-07-29 01:31:20|14109.24|13989.24|14112.65|13992.65|14112.65|13992.65|14109.24|13989.24|10
1627522290000|2021-07-29 01:31:30|14112.52|13992.52|14110.72|13990.72|14112.52|13992.52|14110.72|13990.72|10
1627522300000|2021-07-29 01:31:40|14110.59|13990.59|14109.8|13989.8|14110.89|13990.89|14109.63|13989.63|10
1627522310000|2021-07-29 01:31:50|14109.86|13989.86|14110.7|13990.7|14111.07|13991.07|14109.86|13989.86|10
1627522320000|2021-07-29 01:32:00|14109.66|13989.66|14107.85|13987.85|14109.66|13989.66|14107.85|13987.85|10
1627522330000|2021-07-29 01:32:10|14107.88|13987.88|14106.49|13986.49|14109.17|13989.17|14106.49|13986.49|10
1627522340000|2021-07-29 01:32:20|14106.7|13986.7|14105.47|13985.47|14106.72|13986.72|14104.46|13984.46|10
1627522350000|2021-07-29 01:32:30|14105.67|13985.67|14105.06|13985.06|14106.27|13986.27|14105.06|13985.06|9
1627522360000|2021-07-29 01:32:40|14105.12|13985.12|14106.2|13986.2|14106.2|13986.2|14104.98|13984.98|10
1627522370000|2021-07-29 01:32:50|14105.85|13985.85|14105.83|13985.83|14106.5|13986.5|14105.16|13985.16|10
1627522380000|2021-07-29 01:33:00|14106.12|13986.12|14104.77|13984.77|14106.12|13986.12|14104.77|13984.77|10
1627522390000|2021-07-29 01:33:10|14104.73|13984.73|14102.51|13982.51|14104.73|13984.73|14102.38|13982.38|10
1627522400000|2021-07-29 01:33:20|14103.15|13983.15|14104.71|13984.71|14104.71|13984.71|14103.04|13983.04|10
1627522410000|2021-07-29 01:33:30|14105.56|13985.56|14108.45|13988.45|14108.45|13988.45|14105.56|13985.56|10
1627522420000|2021-07-29 01:33:40|14108.58|13988.58|14109.11|13989.11|14109.14|13989.14|14107.88|13987.88|9
1627522430000|2021-07-29 01:33:50|14108.89|13988.89|14112.47|13992.47|14112.47|13992.47|14108.89|13988.89|10
1627522440000|2021-07-29 01:34:00|14113.68|13993.68|14118.25|13998.25|14118.25|13998.25|14113.26|13993.26|10
1627522450000|2021-07-29 01:34:10|14118.06|13998.06|14125.16|14005.16|14125.16|14005.16|14118.05|13998.05|10
1627522460000|2021-07-29 01:34:20|14126.17|14006.17|14130|14010|14130.47|14010.47|14126.17|14006.17|10
1627522470000|2021-07-29 01:34:30|14130.18|14010.18|14132.16|14012.16|14132.59|14012.59|14129.83|14009.83|10
1627522480000|2021-07-29 01:34:40|14132.64|14012.64|14136.94|14016.94|14136.94|14016.94|14132.64|14012.64|10
1627522490000|2021-07-29 01:34:50|14137.15|14017.15|14139.74|14019.74|14139.76|14019.76|14137.15|14017.15|10
1627522500000|2021-07-29 01:35:00|14139.99|14019.99|14136.02|14016.02|14139.99|14019.99|14136.02|14016.02|10
1627522510000|2021-07-29 01:35:10|14134.01|14014.01|14134.62|14014.62|14134.67|14014.67|14133.84|14013.84|10
1627522520000|2021-07-29 01:35:20|14135.3|14015.3|14138.28|14018.28|14138.28|14018.28|14135.3|14015.3|10
1627522530000|2021-07-29 01:35:30|14138.7|14018.7|14141.56|14021.56|14141.56|14021.56|14138.67|14018.67|10
1627522540000|2021-07-29 01:35:40|14141.93|14021.93|14143.86|14023.86|14144.06|14024.06|14141.93|14021.93|10
1627522550000|2021-07-29 01:35:50|14144|14024|14145.81|14025.81|14145.81|14025.81|14143.92|14023.92|10
1627522560000|2021-07-29 01:36:00|14146.08|14026.08|14146.88|14026.88|14147|14027|14146.08|14026.08|10
1627522570000|2021-07-29 01:36:10|14147.62|14027.62|14150.27|14030.27|14150.27|14030.27|14147.62|14027.62|9
1627522580000|2021-07-29 01:36:20|14149.9|14029.9|14152.57|14032.57|14152.57|14032.57|14149.9|14029.9|10
1627522590000|2021-07-29 01:36:30|14152.82|14032.82|14154.95|14034.95|14154.95|14034.95|14152.82|14032.82|10
1627522600000|2021-07-29 01:36:40|14154.83|14034.83|14155.36|14035.36|14156.01|14036.01|14154.83|14034.83|10
1627522610000|2021-07-29 01:36:50|14155.34|14035.34|14153.88|14033.88|14155.84|14035.84|14153.88|14033.88|10
1627522620000|2021-07-29 01:37:00|14152.41|14032.41|14152.4|14032.4|14152.87|14032.87|14151.93|14031.93|9
1627522630000|2021-07-29 01:37:10|14152.37|14032.37|14149.87|14029.87|14152.53|14032.53|14149.87|14029.87|10
1627522640000|2021-07-29 01:37:20|14149.74|14029.74|14149.57|14029.57|14149.74|14029.74|14148.25|14028.25|10
1627522650000|2021-07-29 01:37:30|14149.83|14029.83|14151.2|14031.2|14151.43|14031.43|14149.83|14029.83|10
1627522660000|2021-07-29 01:37:40|14151.49|14031.49|14152.76|14032.76|14152.76|14032.76|14151.34|14031.34|9
1627522670000|2021-07-29 01:37:50|14153.08|14033.08|14155.32|14035.32|14155.61|14035.61|14153.08|14033.08|10
1627522680000|2021-07-29 01:38:00|14155.59|14035.59|14157.46|14037.46|14157.46|14037.46|14155.59|14035.59|10
1627522690000|2021-07-29 01:38:10|14157.59|14037.59|14160.92|14040.92|14161.7|14041.7|14157.13|14037.13|10
1627522700000|2021-07-29 01:38:20|14161.04|14041.04|14161.82|14041.82|14162|14042|14161.04|14041.04|8
1627522710000|2021-07-29 01:38:30|14161.18|14041.18|14159.77|14039.77|14161.18|14041.18|14159.56|14039.56|10
1627522720000|2021-07-29 01:38:40|14159.98|14039.98|14159.13|14039.13|14159.98|14039.98|14158.28|14038.28|8
1627522730000|2021-07-29 01:38:50|14158.86|14038.86|14157.45|14037.45|14158.86|14038.86|14155.92|14035.92|9
1627522740000|2021-07-29 01:39:00|14157.41|14037.41|14157.14|14037.14|14157.41|14037.41|14156.29|14036.29|10
1627522750000|2021-07-29 01:39:10|14157.31|14037.31|14156.72|14036.72|14157.56|14037.56|14156.45|14036.45|9
1627522760000|2021-07-29 01:39:20|14156.83|14036.83|14157.88|14037.88|14157.88|14037.88|14156.7|14036.7|7
1627522770000|2021-07-29 01:39:30|14157.93|14037.93|14159.33|14039.33|14159.48|14039.48|14157.93|14037.93|10
1627522780000|2021-07-29 01:39:40|14159.89|14039.89|14160.56|14040.56|14160.56|14040.56|14159.57|14039.57|10
1627522790000|2021-07-29 01:39:50|14160.18|14040.18|14158.58|14038.58|14160.18|14040.18|14158.58|14038.58|10
1627522800000|2021-07-29 01:40:00|14158.71|14038.71|14159.95|14039.95|14160.13|14040.13|14158.44|14038.44|10
1627522810000|2021-07-29 01:40:10|14159.87|14039.87|14159.51|14039.51|14160.07|14040.07|14159.5|14039.5|10
1627522820000|2021-07-29 01:40:20|14159.33|14039.33|14158.02|14038.02|14159.38|14039.38|14157.35|14037.35|9
1627522830000|2021-07-29 01:40:30|14158.09|14038.09|14159.6|14039.6|14159.75|14039.75|14158.09|14038.09|8
1627522840000|2021-07-29 01:40:40|14159.59|14039.59|14159.62|14039.62|14159.62|14039.62|14159.31|14039.31|10
1627522850000|2021-07-29 01:40:50|14159.26|14039.26|14158.71|14038.71|14159.26|14039.26|14158.35|14038.35|9
1627522860000|2021-07-29 01:41:00|14158.78|14038.78|14158.31|14038.31|14158.95|14038.95|14157.63|14037.63|10
1627522870000|2021-07-29 01:41:10|14158.74|14038.74|14159.15|14039.15|14159.52|14039.52|14158.6|14038.6|10
1627522880000|2021-07-29 01:41:20|14158.94|14038.94|14158.46|14038.46|14159.72|14039.72|14158.46|14038.46|9
1627522890000|2021-07-29 01:41:30|14158.22|14038.22|14157.69|14037.69|14158.51|14038.51|14157.69|14037.69|10
1627522900000|2021-07-29 01:41:40|14157.63|14037.63|14157.41|14037.41|14158.23|14038.23|14156.8|14036.8|9
1627522910000|2021-07-29 01:41:50|14157.42|14037.42|14159.99|14039.99|14159.99|14039.99|14157.42|14037.42|10
1627522920000|2021-07-29 01:42:00|14160.03|14040.03|14163.78|14043.78|14163.93|14043.93|14158.93|14038.93|10
1627522930000|2021-07-29 01:42:10|14164|14044|14163.03|14043.03|14164.36|14044.36|14163.03|14043.03|10
1627522940000|2021-07-29 01:42:20|14163|14043|14163.04|14043.04|14163.46|14043.46|14162.79|14042.79|10
1627522950000|2021-07-29 01:42:30|14163.15|14043.15|14161.82|14041.82|14163.15|14043.15|14161.6|14041.6|10
1627522960000|2021-07-29 01:42:40|14161.73|14041.73|14162.14|14042.14|14162.49|14042.49|14161.05|14041.05|10
1627522970000|2021-07-29 01:42:50|14161.97|14041.97|14160.84|14040.84|14161.97|14041.97|14160.76|14040.76|9
1627522980000|2021-07-29 01:43:00|14160.76|14040.76|14161.23|14041.23|14161.23|14041.23|14160.76|14040.76|9
1627522990000|2021-07-29 01:43:10|14161.46|14041.46|14161.67|14041.67|14161.67|14041.67|14161.04|14041.04|10
1627523000000|2021-07-29 01:43:20|14161.19|14041.19|14159.86|14039.86|14161.19|14041.19|14159.86|14039.86|10
1627523010000|2021-07-29 01:43:30|14159.18|14039.18|14158.54|14038.54|14159.91|14039.91|14158.54|14038.54|10
1627523020000|2021-07-29 01:43:40|14158.19|14038.19|14156.57|14036.57|14158.34|14038.34|14156.13|14036.13|10
1627523030000|2021-07-29 01:43:50|14156.45|14036.45|14154.45|14034.45|14156.45|14036.45|14154.45|14034.45|10
1627523040000|2021-07-29 01:44:00|14154.26|14034.26|14153.6|14033.6|14154.44|14034.44|14153.6|14033.6|9
1627523050000|2021-07-29 01:44:10|14153.65|14033.65|14153.1|14033.1|14154.32|14034.32|14153.1|14033.1|10
1627523060000|2021-07-29 01:44:20|14153.02|14033.02|14152.06|14032.06|14153.1|14033.1|14152.06|14032.06|10
1627523070000|2021-07-29 01:44:30|14152.09|14032.09|14149.88|14029.88|14152.09|14032.09|14149.88|14029.88|10
1627523080000|2021-07-29 01:44:40|14148.79|14028.79|14142.21|14022.21|14148.79|14028.79|14142.21|14022.21|10
1627523090000|2021-07-29 01:44:50|14141.68|14021.68|14138.01|14018.01|14141.68|14021.68|14138.01|14018.01|9
1627523100000|2021-07-29 01:45:00|14137.69|14017.69|14134.51|14014.51|14137.69|14017.69|14134.38|14014.38|10
1627523110000|2021-07-29 01:45:10|14134.55|14014.55|14134.92|14014.92|14135.53|14015.53|14134.55|14014.55|8
1627523120000|2021-07-29 01:45:20|14134.32|14014.32|14132.77|14012.77|14134.35|14014.35|14132.77|14012.77|10
1627523130000|2021-07-29 01:45:30|14132.56|14012.56|14128.86|14008.86|14132.56|14012.56|14128.82|14008.82|9
1627523140000|2021-07-29 01:45:40|14128.12|14008.12|14124.39|14004.39|14128.12|14008.12|14124.39|14004.39|10
1627523150000|2021-07-29 01:45:50|14124.55|14004.55|14126.51|14006.51|14126.51|14006.51|14124.55|14004.55|10
1627523160000|2021-07-29 01:46:00|14126.47|14006.47|14127.21|14007.21|14127.21|14007.21|14125.86|14005.86|10
1627523170000|2021-07-29 01:46:10|14126.92|14006.92|14127.88|14007.88|14127.88|14007.88|14126.14|14006.14|10
1627523180000|2021-07-29 01:46:20|14127.62|14007.62|14126.93|14006.93|14128.08|14008.08|14126.93|14006.93|9
1627523190000|2021-07-29 01:46:30|14126.94|14006.94|14128.9|14008.9|14129.21|14009.21|14126.94|14006.94|10
1627523200000|2021-07-29 01:46:40|14128.99|14008.99|14131.43|14011.43|14131.65|14011.65|14128.99|14008.99|10
1627523210000|2021-07-29 01:46:50|14132.71|14012.71|14135.57|14015.57|14135.57|14015.57|14132.71|14012.71|10
1627523220000|2021-07-29 01:47:00|14135.58|14015.58|14136.61|14016.61|14136.61|14016.61|14135.58|14015.58|10
1627523230000|2021-07-29 01:47:10|14137.14|14017.14|14140.62|14020.62|14140.62|14020.62|14137.14|14017.14|10
1627523240000|2021-07-29 01:47:20|14145.92|14025.92|14160.01|14040.01|14160.01|14040.01|14145.92|14025.92|10
1627523250000|2021-07-29 01:47:30|14162.03|14042.03|14169.26|14049.26|14169.26|14049.26|14162.03|14042.03|10
1627523260000|2021-07-29 01:47:40|14169.09|14049.09|14171.25|14051.25|14171.25|14051.25|14169.02|14049.02|10
1627523270000|2021-07-29 01:47:50|14171.3|14051.3|14171.68|14051.68|14172.58|14052.58|14170.93|14050.93|10
1627523280000|2021-07-29 01:48:00|14172.21|14052.21|14174.39|14054.39|14175.31|14055.31|14172.21|14052.21|10
1627523290000|2021-07-29 01:48:10|14173.88|14053.88|14171.59|14051.59|14173.88|14053.88|14171.59|14051.59|10
1627523300000|2021-07-29 01:48:20|14170.8|14050.8|14168.31|14048.31|14171.12|14051.12|14168.31|14048.31|10
1627523310000|2021-07-29 01:48:30|14167.36|14047.36|14164.44|14044.44|14167.36|14047.36|14164.44|14044.44|10
1627523320000|2021-07-29 01:48:40|14164.86|14044.86|14169.48|14049.48|14169.48|14049.48|14163.95|14043.95|10
1627523330000|2021-07-29 01:48:50|14170.04|14050.04|14172.38|14052.38|14172.38|14052.38|14169.92|14049.92|10
1627523340000|2021-07-29 01:49:00|14172.76|14052.76|14173.46|14053.46|14173.5|14053.5|14171.18|14051.18|10
1627523350000|2021-07-29 01:49:10|14173.7|14053.7|14172.96|14052.96|14173.7|14053.7|14172.06|14052.06|10
1627523360000|2021-07-29 01:49:20|14172.67|14052.67|14174|14054|14174.1|14054.1|14172.67|14052.67|10
1627523370000|2021-07-29 01:49:30|14174.22|14054.22|14172.63|14052.63|14174.28|14054.28|14172.63|14052.63|10
1627523380000|2021-07-29 01:49:40|14173.12|14053.12|14173.09|14053.09|14173.55|14053.55|14173.09|14053.09|10
1627523390000|2021-07-29 01:49:50|14173.18|14053.18|14172.31|14052.31|14173.18|14053.18|14172.31|14052.31|9
1627523400000|2021-07-29 01:50:00|14172.23|14052.23|14171.96|14051.96|14173.41|14053.41|14171.96|14051.96|7
1627523410000|2021-07-29 01:50:10|14171.95|14051.95|14172.05|14052.05|14172.19|14052.19|14171.95|14051.95|6
1627523420000|2021-07-29 01:50:20|14172.03|14052.03|14174.54|14054.54|14174.54|14054.54|14172.03|14052.03|10
1627523430000|2021-07-29 01:50:30|14174.52|14054.52|14174.45|14054.45|14174.85|14054.85|14173.78|14053.78|10
1627523440000|2021-07-29 01:50:40|14174.63|14054.63|14175.83|14055.83|14175.97|14055.97|14174.63|14054.63|10
1627523450000|2021-07-29 01:50:50|14175.84|14055.84|14174.2|14054.2|14175.9|14055.9|14173.97|14053.97|9
1627523460000|2021-07-29 01:51:00|14173.59|14053.59|14172.89|14052.89|14174.23|14054.23|14172.89|14052.89|8
1627523470000|2021-07-29 01:51:10|14172.93|14052.93|14173.34|14053.34|14173.71|14053.71|14172.89|14052.89|8
1627523480000|2021-07-29 01:51:20|14173.65|14053.65|14175.42|14055.42|14175.42|14055.42|14173.51|14053.51|9
1627523490000|2021-07-29 01:51:30|14175.37|14055.37|14176.96|14056.96|14177.51|14057.51|14175.37|14055.37|10
1627523500000|2021-07-29 01:51:40|14177.06|14057.06|14176.8|14056.8|14177.82|14057.82|14176.66|14056.66|9
1627523510000|2021-07-29 01:51:50|14176.71|14056.71|14180.62|14060.62|14180.62|14060.62|14176.71|14056.71|10
1627523520000|2021-07-29 01:52:00|14180.53|14060.53|14180.84|14060.84|14181.08|14061.08|14180.53|14060.53|9
1627523530000|2021-07-29 01:52:10|14180.23|14060.23|14178.37|14058.37|14180.23|14060.23|14178.37|14058.37|10
1627523540000|2021-07-29 01:52:20|14178.31|14058.31|14178.81|14058.81|14178.81|14058.81|14177.72|14057.72|10
1627523550000|2021-07-29 01:52:30|14179.12|14059.12|14176.49|14056.49|14179.15|14059.15|14176.49|14056.49|10
1627523560000|2021-07-29 01:52:40|14175.83|14055.83|14174.67|14054.67|14175.83|14055.83|14173.55|14053.55|10
1627523570000|2021-07-29 01:52:50|14174.9|14054.9|14175.87|14055.87|14176.08|14056.08|14174.9|14054.9|9
1627523580000|2021-07-29 01:53:00|14175.8|14055.8|14175.78|14055.78|14176.25|14056.25|14175.51|14055.51|10
1627523590000|2021-07-29 01:53:10|14175.59|14055.59|14172.78|14052.78|14175.59|14055.59|14172.43|14052.43|10
1627523600000|2021-07-29 01:53:20|14172.93|14052.93|14170.78|14050.78|14172.98|14052.98|14170.42|14050.42|10
1627523610000|2021-07-29 01:53:30|14170.86|14050.86|14170.51|14050.51|14170.94|14050.94|14170.4|14050.4|10
1627523620000|2021-07-29 01:53:40|14170.84|14050.84|14165.13|14045.13|14170.84|14050.84|14165.13|14045.13|10
1627523630000|2021-07-29 01:53:50|14165.72|14045.72|14165.82|14045.82|14166.46|14046.46|14165.34|14045.34|10
1627523640000|2021-07-29 01:54:00|14165.83|14045.83|14165.52|14045.52|14165.83|14045.83|14164.98|14044.98|9
1627523650000|2021-07-29 01:54:10|14164.77|14044.77|14166.39|14046.39|14166.55|14046.55|14164.77|14044.77|9
1627523660000|2021-07-29 01:54:20|14166.45|14046.45|14166.39|14046.39|14166.71|14046.71|14166.36|14046.36|10
1627523670000|2021-07-29 01:54:30|14166.25|14046.25|14167.85|14047.85|14168.04|14048.04|14166.25|14046.25|10
1627523680000|2021-07-29 01:54:40|14168.53|14048.53|14168.9|14048.9|14168.9|14048.9|14167.78|14047.78|10
1627523690000|2021-07-29 01:54:50|14169.08|14049.08|14169.14|14049.14|14169.45|14049.45|14168.83|14048.83|10
1627523700000|2021-07-29 01:55:00|14169.16|14049.16|14170.18|14050.18|14170.18|14050.18|14169.16|14049.16|10
1627523710000|2021-07-29 01:55:10|14170.16|14050.16|14173.47|14053.47|14173.47|14053.47|14170.16|14050.16|10
1627523720000|2021-07-29 01:55:20|14173.57|14053.57|14173.61|14053.61|14174.41|14054.41|14173.21|14053.21|10
1627523730000|2021-07-29 01:55:30|14173.82|14053.82|14174.49|14054.49|14174.49|14054.49|14173.82|14053.82|9
1627523740000|2021-07-29 01:55:40|14174.29|14054.29|14174.67|14054.67|14174.84|14054.84|14174.08|14054.08|9
1627523750000|2021-07-29 01:55:50|14174.2|14054.2|14173.87|14053.87|14174.7|14054.7|14173.87|14053.87|10
1627523760000|2021-07-29 01:56:00|14173.59|14053.59|14172.35|14052.35|14173.59|14053.59|14172.18|14052.18|10
1627523770000|2021-07-29 01:56:10|14171.98|14051.98|14172.25|14052.25|14172.65|14052.65|14171.95|14051.95|10
1627523780000|2021-07-29 01:56:20|14172.27|14052.27|14171.12|14051.12|14172.27|14052.27|14170.98|14050.98|10
1627523790000|2021-07-29 01:56:30|14171.77|14051.77|14176.17|14056.17|14176.25|14056.25|14171.77|14051.77|10
1627523800000|2021-07-29 01:56:40|14176.91|14056.91|14177.9|14057.9|14178.66|14058.66|14176.91|14056.91|10
1627523810000|2021-07-29 01:56:50|14177.64|14057.64|14178.5|14058.5|14178.5|14058.5|14177.64|14057.64|10
1627523820000|2021-07-29 01:57:00|14179.86|14059.86|14181.55|14061.55|14182.24|14062.24|14179.55|14059.55|10
1627523830000|2021-07-29 01:57:10|14181.43|14061.43|14179.67|14059.67|14182.13|14062.13|14179.67|14059.67|10
1627523840000|2021-07-29 01:57:20|14179.4|14059.4|14177.92|14057.92|14179.45|14059.45|14177.92|14057.92|10
1627523850000|2021-07-29 01:57:30|14178.17|14058.17|14176.7|14056.7|14178.17|14058.17|14176.7|14056.7|10
1627523860000|2021-07-29 01:57:40|14176.69|14056.69|14176.3|14056.3|14176.69|14056.69|14176.04|14056.04|10
1627523870000|2021-07-29 01:57:50|14176.38|14056.38|14178.77|14058.77|14178.77|14058.77|14176.38|14056.38|10
1627523880000|2021-07-29 01:58:00|14178.91|14058.91|14178.7|14058.7|14178.95|14058.95|14178.7|14058.7|10
1627523890000|2021-07-29 01:58:10|14178.98|14058.98|14177.45|14057.45|14179.16|14059.16|14177.38|14057.38|10
1627523900000|2021-07-29 01:58:20|14176.49|14056.49|14174.42|14054.42|14176.49|14056.49|14174.42|14054.42|10
1627523910000|2021-07-29 01:58:30|14174.38|14054.38|14175.2|14055.2|14175.2|14055.2|14174.25|14054.25|9
1627523920000|2021-07-29 01:58:40|14175.61|14055.61|14174.15|14054.15|14175.61|14055.61|14173.97|14053.97|10
1627523930000|2021-07-29 01:58:50|14174.11|14054.11|14172.25|14052.25|14174.11|14054.11|14172.25|14052.25|9
1627523940000|2021-07-29 01:59:00|14172.15|14052.15|14171.72|14051.72|14172.15|14052.15|14171.17|14051.17|10
1627523950000|2021-07-29 01:59:10|14171.54|14051.54|14169.8|14049.8|14171.93|14051.93|14169.41|14049.41|10
1627523960000|2021-07-29 01:59:20|14170.02|14050.02|14168.46|14048.46|14170.02|14050.02|14168.46|14048.46|10
1627523970000|2021-07-29 01:59:30|14168.48|14048.48|14168.7|14048.7|14169.04|14049.04|14168.23|14048.23|9
1627523980000|2021-07-29 01:59:40|14168.69|14048.69|14169.94|14049.94|14169.94|14049.94|14168.69|14048.69|10
1627523990000|2021-07-29 01:59:50|14169.38|14049.38|14169.19|14049.19|14169.41|14049.41|14168.95|14048.95|10
1627524000000|2021-07-29 02:00:00|14170.16|14050.16|14168.15|14048.15|14170.45|14050.45|14168.15|14048.15|10
1627524010000|2021-07-29 02:00:10|14167.65|14047.65|14164.64|14044.64|14167.65|14047.65|14164.64|14044.64|9
1627524020000|2021-07-29 02:00:20|14164.2|14044.2|14159.32|14039.32|14164.2|14044.2|14159.32|14039.32|9
1627524030000|2021-07-29 02:00:30|14158.73|14038.73|14159.37|14039.37|14159.37|14039.37|14158.35|14038.35|10
1627524040000|2021-07-29 02:00:40|14159.17|14039.17|14159.81|14039.81|14160.93|14040.93|14158.54|14038.54|10
1627524050000|2021-07-29 02:00:50|14159.51|14039.51|14158.91|14038.91|14160.27|14040.27|14158.86|14038.86|9
1627524060000|2021-07-29 02:01:00|14159.84|14039.84|14158.19|14038.19|14160.04|14040.04|14158.19|14038.19|10
1627524070000|2021-07-29 02:01:10|14157.38|14037.38|14156.07|14036.07|14157.38|14037.38|14155.91|14035.91|10
1627524080000|2021-07-29 02:01:20|14156.04|14036.04|14156.27|14036.27|14156.39|14036.39|14155.89|14035.89|9
1627524090000|2021-07-29 02:01:30|14156.38|14036.38|14156.12|14036.12|14156.38|14036.38|14156|14036|10
1627524100000|2021-07-29 02:01:40|14155.6|14035.6|14155.21|14035.21|14155.83|14035.83|14155.04|14035.04|9
1627524110000|2021-07-29 02:01:50|14155.34|14035.34|14156.23|14036.23|14156.48|14036.48|14155.34|14035.34|9
1627524120000|2021-07-29 02:02:00|14156.25|14036.25|14155.03|14035.03|14156.41|14036.41|14155.03|14035.03|9
1627524130000|2021-07-29 02:02:10|14155.79|14035.79|14158.95|14038.95|14158.95|14038.95|14155.79|14035.79|10
1627524140000|2021-07-29 02:02:20|14159.11|14039.11|14161.53|14041.53|14161.53|14041.53|14158.6|14038.6|10
1627524150000|2021-07-29 02:02:30|14162.25|14042.25|14165.52|14045.52|14165.63|14045.63|14162.08|14042.08|10
1627524160000|2021-07-29 02:02:40|14165.56|14045.56|14169.43|14049.43|14169.43|14049.43|14165.56|14045.56|10
1627524170000|2021-07-29 02:02:50|14169.34|14049.34|14173.94|14053.94|14173.94|14053.94|14169.34|14049.34|10
1627524180000|2021-07-29 02:03:00|14173|14053|14177.52|14057.52|14177.52|14057.52|14173|14053|10
1627524190000|2021-07-29 02:03:10|14177.21|14057.21|14185.04|14065.04|14185.04|14065.04|14177.19|14057.19|10
1627524200000|2021-07-29 02:03:20|14185.05|14065.05|14190.31|14070.31|14190.31|14070.31|14185.05|14065.05|10
1627524210000|2021-07-29 02:03:30|14191.48|14071.48|14192.63|14072.63|14192.71|14072.71|14191.48|14071.48|10
1627524220000|2021-07-29 02:03:40|14192.9|14072.9|14196.43|14076.43|14196.43|14076.43|14192.9|14072.9|9
1627524230000|2021-07-29 02:03:50|14195.49|14075.49|14196.74|14076.74|14196.87|14076.87|14195.38|14075.38|10
1627524240000|2021-07-29 02:04:00|14197.39|14077.39|14195.09|14075.09|14197.62|14077.62|14195.09|14075.09|10
1627524250000|2021-07-29 02:04:10|14194.88|14074.88|14196.54|14076.54|14197.09|14077.09|14194.88|14074.88|10
1627524260000|2021-07-29 02:04:20|14196.53|14076.53|14194.74|14074.74|14196.53|14076.53|14194.74|14074.74|10
1627524270000|2021-07-29 02:04:30|14195.14|14075.14|14194.1|14074.1|14195.14|14075.14|14193.99|14073.99|10
1627524280000|2021-07-29 02:04:40|14193.55|14073.55|14194.97|14074.97|14194.97|14074.97|14193.5|14073.5|10
1627524290000|2021-07-29 02:04:50|14194.73|14074.73|14195.52|14075.52|14195.61|14075.61|14194.73|14074.73|10
1627524300000|2021-07-29 02:05:00|14195.69|14075.69|14197.21|14077.21|14197.21|14077.21|14195.49|14075.49|10
1627524310000|2021-07-29 02:05:10|14197.23|14077.23|14199.49|14079.49|14200.41|14080.41|14197.23|14077.23|10
1627524320000|2021-07-29 02:05:20|14199.67|14079.67|14202.12|14082.12|14202.12|14082.12|14199.64|14079.64|10
1627524330000|2021-07-29 02:05:30|14201.66|14081.66|14204.03|14084.03|14204.1|14084.1|14201.66|14081.66|10
1627524340000|2021-07-29 02:05:40|14204.13|14084.13|14203.04|14083.04|14204.94|14084.94|14203.04|14083.04|10
1627524350000|2021-07-29 02:05:50|14202.88|14082.88|14201.78|14081.78|14202.88|14082.88|14200.79|14080.79|10
1627524360000|2021-07-29 02:06:00|14201.8|14081.8|14202.28|14082.28|14202.89|14082.89|14201.8|14081.8|9
1627524370000|2021-07-29 02:06:10|14203.1|14083.1|14202.32|14082.32|14203.1|14083.1|14201.13|14081.13|9
1627524380000|2021-07-29 02:06:20|14202.38|14082.38|14203.35|14083.35|14203.71|14083.71|14202.19|14082.19|9
1627524390000|2021-07-29 02:06:30|14204.29|14084.29|14217.14|14097.14|14217.14|14097.14|14204.29|14084.29|10
1627524400000|2021-07-29 02:06:40|14217.83|14097.83|14223.17|14103.17|14226.15|14106.15|14217.83|14097.83|10
1627524410000|2021-07-29 02:06:50|14225.63|14105.63|14218.98|14098.98|14225.63|14105.63|14218.74|14098.74|9
1627524420000|2021-07-29 02:07:00|14219.05|14099.05|14214.75|14094.75|14219.05|14099.05|14214.75|14094.75|10
1627524430000|2021-07-29 02:07:10|14216.14|14096.14|14216.78|14096.78|14216.78|14096.78|14215.17|14095.17|10
1627524440000|2021-07-29 02:07:20|14217.08|14097.08|14217.16|14097.16|14218.6|14098.6|14217.08|14097.08|10
1627524450000|2021-07-29 02:07:30|14217.94|14097.94|14217.26|14097.26|14218.18|14098.18|14217.03|14097.03|10
1627524460000|2021-07-29 02:07:40|14216.52|14096.52|14214.72|14094.72|14216.67|14096.67|14214.72|14094.72|10
1627524470000|2021-07-29 02:07:50|14214.55|14094.55|14213.84|14093.84|14214.67|14094.67|14213.79|14093.79|9
1627524480000|2021-07-29 02:08:00|14213.57|14093.57|14212.66|14092.66|14213.97|14093.97|14212.66|14092.66|10
1627524490000|2021-07-29 02:08:10|14212.52|14092.52|14209.88|14089.88|14212.52|14092.52|14209.33|14089.33|10
1627524500000|2021-07-29 02:08:20|14210.15|14090.15|14212.66|14092.66|14212.66|14092.66|14210.15|14090.15|9
1627524510000|2021-07-29 02:08:30|14212.94|14092.94|14211.18|14091.18|14212.94|14092.94|14210.95|14090.95|8
1627524520000|2021-07-29 02:08:40|14211.21|14091.21|14212.18|14092.18|14212.18|14092.18|14210.87|14090.87|10
1627524530000|2021-07-29 02:08:50|14212.09|14092.09|14212.01|14092.01|14212.49|14092.49|14211.82|14091.82|10
1627524540000|2021-07-29 02:09:00|14211.9|14091.9|14210.85|14090.85|14211.9|14091.9|14210.85|14090.85|9
1627524550000|2021-07-29 02:09:10|14210.95|14090.95|14211.6|14091.6|14211.6|14091.6|14209.06|14089.06|10
1627524560000|2021-07-29 02:09:20|14211.63|14091.63|14212.32|14092.32|14212.34|14092.34|14211.62|14091.62|9
1627524570000|2021-07-29 02:09:30|14212.2|14092.2|14210.52|14090.52|14212.5|14092.5|14210.42|14090.42|9
1627524580000|2021-07-29 02:09:40|14210.46|14090.46|14207.93|14087.93|14210.46|14090.46|14207.87|14087.87|8
1627524590000|2021-07-29 02:09:50|14207.77|14087.77|14206.13|14086.13|14207.77|14087.77|14206.13|14086.13|10
1627524600000|2021-07-29 02:10:00|14205.67|14085.67|14204.52|14084.52|14206.09|14086.09|14204.52|14084.52|9
1627524610000|2021-07-29 02:10:10|14205.26|14085.26|14206.04|14086.04|14207.31|14087.31|14205.26|14085.26|10
1627524620000|2021-07-29 02:10:20|14206.35|14086.35|14207.62|14087.62|14207.62|14087.62|14206.06|14086.06|10
1627524630000|2021-07-29 02:10:30|14208.06|14088.06|14210.76|14090.76|14210.76|14090.76|14208.06|14088.06|10
1627524640000|2021-07-29 02:10:40|14210.78|14090.78|14212.07|14092.07|14212.08|14092.08|14210.78|14090.78|10
1627524650000|2021-07-29 02:10:50|14212.13|14092.13|14213.15|14093.15|14213.15|14093.15|14212.13|14092.13|10
1627524660000|2021-07-29 02:11:00|14213.47|14093.47|14213.37|14093.37|14214.01|14094.01|14212.56|14092.56|10
1627524670000|2021-07-29 02:11:10|14213.38|14093.38|14217.2|14097.2|14217.2|14097.2|14213.38|14093.38|10
1627524680000|2021-07-29 02:11:20|14217.21|14097.21|14221.17|14101.17|14221.7|14101.7|14217.21|14097.21|10
1627524690000|2021-07-29 02:11:30|14221.9|14101.9|14222.66|14102.66|14223.02|14103.02|14221.85|14101.85|9
1627524700000|2021-07-29 02:11:40|14223.29|14103.29|14222.89|14102.89|14223.79|14103.79|14222.89|14102.89|10
1627524710000|2021-07-29 02:11:50|14221.96|14101.96|14220.71|14100.71|14222.29|14102.29|14220.71|14100.71|9
1627524720000|2021-07-29 02:12:00|14220.66|14100.66|14218.49|14098.49|14220.66|14100.66|14218.49|14098.49|10
1627524730000|2021-07-29 02:12:10|14218.91|14098.91|14218.68|14098.68|14219.37|14099.37|14217.41|14097.41|10
1627524740000|2021-07-29 02:12:20|14218.61|14098.61|14217.58|14097.58|14219.16|14099.16|14217.49|14097.49|9
1627524750000|2021-07-29 02:12:30|14217.87|14097.87|14221.06|14101.06|14221.28|14101.28|14217.87|14097.87|9
1627524760000|2021-07-29 02:12:40|14221.48|14101.48|14223.94|14103.94|14223.94|14103.94|14221.48|14101.48|9
1627524770000|2021-07-29 02:12:50|14224.01|14104.01|14224.72|14104.72|14224.72|14104.72|14224.01|14104.01|9
1627524780000|2021-07-29 02:13:00|14224.88|14104.88|14225.8|14105.8|14225.8|14105.8|14224.88|14104.88|10
1627524790000|2021-07-29 02:13:10|14225.77|14105.77|14229.03|14109.03|14229.03|14109.03|14225.77|14105.77|10
1627524800000|2021-07-29 02:13:20|14229.04|14109.04|14228.98|14108.98|14229.15|14109.15|14228.89|14108.89|10
1627524810000|2021-07-29 02:13:30|14229|14109|14225.47|14105.47|14229.2|14109.2|14225.47|14105.47|10
1627524820000|2021-07-29 02:13:40|14225.61|14105.61|14225.78|14105.78|14225.85|14105.85|14224.71|14104.71|10
1627524830000|2021-07-29 02:13:50|14225.83|14105.83|14223.04|14103.04|14225.83|14105.83|14223.04|14103.04|10
1627524840000|2021-07-29 02:14:00|14223.2|14103.2|14219.27|14099.27|14223.2|14103.2|14219.27|14099.27|10
1627524850000|2021-07-29 02:14:10|14217.58|14097.58|14215.54|14095.54|14217.76|14097.76|14215.07|14095.07|10
1627524860000|2021-07-29 02:14:20|14215.56|14095.56|14218.13|14098.13|14218.41|14098.41|14215.56|14095.56|10
1627524870000|2021-07-29 02:14:30|14219.05|14099.05|14222.4|14102.4|14222.81|14102.81|14219.05|14099.05|10
1627524880000|2021-07-29 02:14:40|14222.25|14102.25|14222.8|14102.8|14222.8|14102.8|14221.83|14101.83|10
1627524890000|2021-07-29 02:14:50|14222.76|14102.76|14230.11|14110.11|14230.11|14110.11|14222.76|14102.76|10
1627524900000|2021-07-29 02:15:00|14230.04|14110.04|14228.6|14108.6|14230.04|14110.04|14228.51|14108.51|10
1627524910000|2021-07-29 02:15:10|14228.3|14108.3|14230.71|14110.71|14230.85|14110.85|14227.73|14107.73|10
1627524920000|2021-07-29 02:15:20|14230.21|14110.21|14230.29|14110.29|14230.77|14110.77|14229.48|14109.48|10
1627524930000|2021-07-29 02:15:30|14230.24|14110.24|14231.16|14111.16|14231.98|14111.98|14230.2|14110.2|10
1627524940000|2021-07-29 02:15:40|14231.1|14111.1|14233.65|14113.65|14233.65|14113.65|14230.93|14110.93|10
1627524950000|2021-07-29 02:15:50|14234.83|14114.83|14232.47|14112.47|14234.83|14114.83|14232.39|14112.39|10
1627524960000|2021-07-29 02:16:00|14231.81|14111.81|14229.13|14109.13|14231.81|14111.81|14229.13|14109.13|10
1627524970000|2021-07-29 02:16:10|14228.58|14108.58|14227.86|14107.86|14228.58|14108.58|14227.55|14107.55|10
1627524980000|2021-07-29 02:16:20|14227.13|14107.13|14228.13|14108.13|14228.13|14108.13|14226.66|14106.66|10
1627524990000|2021-07-29 02:16:30|14228.14|14108.14|14228.79|14108.79|14228.79|14108.79|14228.14|14108.14|8
1627525000000|2021-07-29 02:16:40|14228.83|14108.83|14228.55|14108.55|14228.95|14108.95|14228.13|14108.13|9
1627525010000|2021-07-29 02:16:50|14227.86|14107.86|14222.16|14102.16|14227.86|14107.86|14222.16|14102.16|10
1627525020000|2021-07-29 02:17:00|14220.58|14100.58|14220.64|14100.64|14220.97|14100.97|14219.69|14099.69|9
1627525030000|2021-07-29 02:17:10|14220.79|14100.79|14223.82|14103.82|14223.82|14103.82|14220.79|14100.79|9
1627525040000|2021-07-29 02:17:20|14223.96|14103.96|14226.6|14106.6|14226.6|14106.6|14223.96|14103.96|10
1627525050000|2021-07-29 02:17:30|14226.75|14106.75|14224.39|14104.39|14226.75|14106.75|14224.19|14104.19|10
1627525060000|2021-07-29 02:17:40|14224.65|14104.65|14227.78|14107.78|14227.78|14107.78|14224.65|14104.65|10
1627525070000|2021-07-29 02:17:50|14228.31|14108.31|14229.99|14109.99|14230.23|14110.23|14228.2|14108.2|9
1627525080000|2021-07-29 02:18:00|14229.66|14109.66|14230.02|14110.02|14230.34|14110.34|14229.44|14109.44|10
1627525090000|2021-07-29 02:18:10|14229.65|14109.65|14227.94|14107.94|14229.68|14109.68|14227.94|14107.94|10
1627525100000|2021-07-29 02:18:20|14227.79|14107.79|14226.42|14106.42|14227.79|14107.79|14226.33|14106.33|9
1627525110000|2021-07-29 02:18:30|14226.45|14106.45|14226.3|14106.3|14226.45|14106.45|14225.56|14105.56|8
1627525120000|2021-07-29 02:18:40|14226.03|14106.03|14226.55|14106.55|14226.55|14106.55|14225.98|14105.98|10
1627525130000|2021-07-29 02:18:50|14226.77|14106.77|14227.52|14107.52|14227.52|14107.52|14226.29|14106.29|10
1627525140000|2021-07-29 02:19:00|14226.36|14106.36|14226.49|14106.49|14226.89|14106.89|14226.3|14106.3|8
1627525150000|2021-07-29 02:19:10|14226.6|14106.6|14226.71|14106.71|14227.8|14107.8|14226.52|14106.52|9
1627525160000|2021-07-29 02:19:20|14226.49|14106.49|14227.04|14107.04|14227.41|14107.41|14226.49|14106.49|8
1627525170000|2021-07-29 02:19:30|14227.05|14107.05|14226.5|14106.5|14227.16|14107.16|14226.5|14106.5|9
1627525180000|2021-07-29 02:19:40|14225.32|14105.32|14223.03|14103.03|14225.32|14105.32|14222.79|14102.79|7
1627525190000|2021-07-29 02:19:50|14224.21|14104.21|14225.19|14105.19|14225.19|14105.19|14224.12|14104.12|9
1627525200000|2021-07-29 02:20:00|14225.14|14105.14|14225.16|14105.16|14225.31|14105.31|14225.11|14105.11|9
1627525210000|2021-07-29 02:20:10|14225.6|14105.6|14227.44|14107.44|14228.03|14108.03|14225.6|14105.6|8
1627525220000|2021-07-29 02:20:20|14227.8|14107.8|14226.23|14106.23|14227.88|14107.88|14226.23|14106.23|10
1627525230000|2021-07-29 02:20:30|14226.61|14106.61|14226.58|14106.58|14226.68|14106.68|14226.36|14106.36|7
1627525240000|2021-07-29 02:20:40|14226.95|14106.95|14225.86|14105.86|14226.97|14106.97|14225.86|14105.86|10
1627525250000|2021-07-29 02:20:50|14225.7|14105.7|14225.2|14105.2|14226.76|14106.76|14225.19|14105.19|9
1627525260000|2021-07-29 02:21:00|14225.19|14105.19|14224.2|14104.2|14225.19|14105.19|14224.2|14104.2|7
1627525270000|2021-07-29 02:21:10|14224.35|14104.35|14225.26|14105.26|14225.27|14105.27|14223.65|14103.65|9
1627525280000|2021-07-29 02:21:20|14224.2|14104.2|14222.29|14102.29|14224.64|14104.64|14222.29|14102.29|10
1627525290000|2021-07-29 02:21:30|14222.14|14102.14|14218.62|14098.62|14222.14|14102.14|14218.62|14098.62|10
1627525300000|2021-07-29 02:21:40|14218.53|14098.53|14218.48|14098.48|14219.54|14099.54|14218.33|14098.33|9
1627525310000|2021-07-29 02:21:50|14218.2|14098.2|14217.53|14097.53|14218.32|14098.32|14217.26|14097.26|10
1627525320000|2021-07-29 02:22:00|14218.28|14098.28|14219.68|14099.68|14219.68|14099.68|14218.28|14098.28|9
1627525330000|2021-07-29 02:22:10|14220.11|14100.11|14221.57|14101.57|14221.57|14101.57|14220.11|14100.11|9
1627525340000|2021-07-29 02:22:20|14221.67|14101.67|14221.24|14101.24|14221.97|14101.97|14221.24|14101.24|10
1627525350000|2021-07-29 02:22:30|14221.17|14101.17|14221.88|14101.88|14222.05|14102.05|14221.17|14101.17|10
1627525360000|2021-07-29 02:22:40|14221.69|14101.69|14223.68|14103.68|14223.91|14103.91|14221.69|14101.69|9
1627525370000|2021-07-29 02:22:50|14223.76|14103.76|14220.49|14100.49|14223.76|14103.76|14220.49|14100.49|9
1627525380000|2021-07-29 02:23:00|14220.66|14100.66|14219.01|14099.01|14220.66|14100.66|14219.01|14099.01|10
1627525390000|2021-07-29 02:23:10|14218.91|14098.91|14218.36|14098.36|14219.44|14099.44|14218.36|14098.36|10
1627525400000|2021-07-29 02:23:20|14217.7|14097.7|14215.71|14095.71|14217.7|14097.7|14215.3|14095.3|10
1627525410000|2021-07-29 02:23:30|14215.92|14095.92|14216.7|14096.7|14216.77|14096.77|14215.92|14095.92|10
1627525420000|2021-07-29 02:23:40|14217.18|14097.18|14218.84|14098.84|14218.95|14098.95|14217.18|14097.18|8
1627525430000|2021-07-29 02:23:50|14219.54|14099.54|14221.41|14101.41|14221.41|14101.41|14219.54|14099.54|9
1627525440000|2021-07-29 02:24:00|14221.9|14101.9|14223.5|14103.5|14223.5|14103.5|14221.9|14101.9|9
1627525450000|2021-07-29 02:24:10|14223.56|14103.56|14224.66|14104.66|14224.98|14104.98|14223.37|14103.37|10
1627525460000|2021-07-29 02:24:20|14224.31|14104.31|14223.12|14103.12|14224.35|14104.35|14223.12|14103.12|10
1627525470000|2021-07-29 02:24:30|14223.13|14103.13|14223.5|14103.5|14223.5|14103.5|14223.13|14103.13|8
1627525480000|2021-07-29 02:24:40|14223.56|14103.56|14223.31|14103.31|14223.56|14103.56|14222.48|14102.48|6
1627525490000|2021-07-29 02:24:50|14223.19|14103.19|14223.43|14103.43|14223.43|14103.43|14222.9|14102.9|10
1627525500000|2021-07-29 02:25:00|14223.46|14103.46|14223.68|14103.68|14223.8|14103.8|14223.46|14103.46|6
1627525510000|2021-07-29 02:25:10|14223.65|14103.65|14224.75|14104.75|14224.75|14104.75|14223.65|14103.65|8
1627525520000|2021-07-29 02:25:20|14224.89|14104.89|14224.29|14104.29|14225.51|14105.51|14224.29|14104.29|10
1627525530000|2021-07-29 02:25:30|14224.06|14104.06|14224.23|14104.23|14224.25|14104.25|14223.94|14103.94|10
1627525540000|2021-07-29 02:25:40|14224.24|14104.24|14224.86|14104.86|14224.88|14104.88|14224.1|14104.1|9
1627525550000|2021-07-29 02:25:50|14224.84|14104.84|14226.22|14106.22|14226.22|14106.22|14224.72|14104.72|9
1627525560000|2021-07-29 02:26:00|14225.95|14105.95|14231.8|14111.8|14231.8|14111.8|14225.95|14105.95|9
1627525570000|2021-07-29 02:26:10|14231.97|14111.97|14235.37|14115.37|14235.37|14115.37|14231.96|14111.96|10
1627525580000|2021-07-29 02:26:20|14235.85|14115.85|14236.49|14116.49|14236.49|14116.49|14235.85|14115.85|9
1627525590000|2021-07-29 02:26:30|14236.67|14116.67|14236.73|14116.73|14236.76|14116.76|14236.42|14116.42|8
1627525600000|2021-07-29 02:26:40|14236.76|14116.76|14237.73|14117.73|14237.73|14117.73|14236.76|14116.76|10
1627525610000|2021-07-29 02:26:50|14238.12|14118.12|14238.38|14118.38|14240.08|14120.08|14238.12|14118.12|9
1627525620000|2021-07-29 02:27:00|14238.3|14118.3|14245.45|14125.45|14245.45|14125.45|14238.3|14118.3|10
1627525630000|2021-07-29 02:27:10|14246.89|14126.89|14251.21|14131.21|14251.21|14131.21|14246.53|14126.53|10
1627525640000|2021-07-29 02:27:20|14252.28|14132.28|14255.66|14135.66|14256.28|14136.28|14252.28|14132.28|10
1627525650000|2021-07-29 02:27:30|14255.42|14135.42|14254.32|14134.32|14255.48|14135.48|14253.76|14133.76|9
1627525660000|2021-07-29 02:27:40|14254.59|14134.59|14252.45|14132.45|14254.59|14134.59|14252.45|14132.45|10
1627525670000|2021-07-29 02:27:50|14252.5|14132.5|14250.25|14130.25|14252.5|14132.5|14249.91|14129.91|10
1627525680000|2021-07-29 02:28:00|14250.22|14130.22|14249.71|14129.71|14250.22|14130.22|14249.65|14129.65|10
1627525690000|2021-07-29 02:28:10|14249.66|14129.66|14249.92|14129.92|14249.93|14129.93|14249.4|14129.4|10
1627525700000|2021-07-29 02:28:20|14251.34|14131.34|14250.84|14130.84|14251.79|14131.79|14250.63|14130.63|10
1627525710000|2021-07-29 02:28:30|14250.75|14130.75|14250.86|14130.86|14251.96|14131.96|14250.75|14130.75|9
1627525720000|2021-07-29 02:28:40|14250.87|14130.87|14250.26|14130.26|14250.87|14130.87|14250.26|14130.26|9
1627525730000|2021-07-29 02:28:50|14250.2|14130.2|14250.62|14130.62|14250.62|14130.62|14249.67|14129.67|7
1627525740000|2021-07-29 02:29:00|14250.6|14130.6|14250.55|14130.55|14251.21|14131.21|14250.33|14130.33|10
1627525750000|2021-07-29 02:29:10|14251.07|14131.07|14251.43|14131.43|14252.02|14132.02|14250.84|14130.84|10
1627525760000|2021-07-29 02:29:20|14251.56|14131.56|14251.7|14131.7|14252.22|14132.22|14251.42|14131.42|9
1627525770000|2021-07-29 02:29:30|14251.69|14131.69|14254.09|14134.09|14254.09|14134.09|14251.69|14131.69|9
1627525780000|2021-07-29 02:29:40|14254.01|14134.01|14253.11|14133.11|14254.05|14134.05|14253.11|14133.11|9
1627525790000|2021-07-29 02:29:50|14253.2|14133.2|14261|14141|14262.02|14142.02|14252.71|14132.71|10
1627525800000|2021-07-29 02:30:00|14261.92|14141.92|14262|14142|14266.85|14146.85|14261.92|14141.92|10
1627525810000|2021-07-29 02:30:10|14260.88|14140.88|14255.53|14135.53|14260.88|14140.88|14255.22|14135.22|10
1627525820000|2021-07-29 02:30:20|14255.61|14135.61|14249.26|14129.26|14255.63|14135.63|14249.26|14129.26|10
1627525830000|2021-07-29 02:30:30|14249.02|14129.02|14246.12|14126.12|14249.72|14129.72|14246.12|14126.12|10
1627525840000|2021-07-29 02:30:40|14246.09|14126.09|14244.78|14124.78|14246.34|14126.34|14244.75|14124.75|10
1627525850000|2021-07-29 02:30:50|14244.49|14124.49|14243.13|14123.13|14244.49|14124.49|14243.13|14123.13|10
1627525860000|2021-07-29 02:31:00|14241.24|14121.24|14241.48|14121.48|14242.25|14122.25|14240.13|14120.13|10
1627525870000|2021-07-29 02:31:10|14240.57|14120.57|14240.34|14120.34|14241.35|14121.35|14239.56|14119.56|10
1627525880000|2021-07-29 02:31:20|14240.37|14120.37|14242.48|14122.48|14242.48|14122.48|14240.37|14120.37|10
1627525890000|2021-07-29 02:31:30|14242.2|14122.2|14241.59|14121.59|14242.41|14122.41|14241.4|14121.4|10
1627525900000|2021-07-29 02:31:40|14242.21|14122.21|14243.6|14123.6|14243.62|14123.62|14242.21|14122.21|10
1627525910000|2021-07-29 02:31:50|14243.54|14123.54|14245.3|14125.3|14245.3|14125.3|14243.54|14123.54|10
1627525920000|2021-07-29 02:32:00|14245.36|14125.36|14246.08|14126.08|14246.08|14126.08|14245.16|14125.16|10
1627525930000|2021-07-29 02:32:10|14245.73|14125.73|14246.79|14126.79|14246.79|14126.79|14245.47|14125.47|10
1627525940000|2021-07-29 02:32:20|14246.84|14126.84|14250.38|14130.38|14250.38|14130.38|14246.3|14126.3|8
1627525950000|2021-07-29 02:32:30|14250.29|14130.29|14253.9|14133.9|14253.9|14133.9|14250.29|14130.29|10
1627525960000|2021-07-29 02:32:40|14253.88|14133.88|14260.21|14140.21|14260.21|14140.21|14253.88|14133.88|10
1627525970000|2021-07-29 02:32:50|14260.24|14140.24|14262.37|14142.37|14262.9|14142.9|14260.24|14140.24|10
1627525980000|2021-07-29 02:33:00|14262.32|14142.32|14261.3|14141.3|14262.32|14142.32|14261.16|14141.16|10
1627525990000|2021-07-29 02:33:10|14261.54|14141.54|14259.13|14139.13|14261.54|14141.54|14259.13|14139.13|10
1627526000000|2021-07-29 02:33:20|14259.03|14139.03|14258.48|14138.48|14259.03|14139.03|14257.67|14137.67|9
1627526010000|2021-07-29 02:33:30|14257.12|14137.12|14253.45|14133.45|14257.12|14137.12|14253.45|14133.45|10
1627526020000|2021-07-29 02:33:40|14253.36|14133.36|14253.39|14133.39|14253.39|14133.39|14252.59|14132.59|10
1627526030000|2021-07-29 02:33:50|14254.48|14134.48|14254.79|14134.79|14254.79|14134.79|14254.39|14134.39|10
1627526040000|2021-07-29 02:34:00|14254.05|14134.05|14253.72|14133.72|14254.05|14134.05|14252.34|14132.34|9
1627526050000|2021-07-29 02:34:10|14253.84|14133.84|14253.23|14133.23|14254.98|14134.98|14253.23|14133.23|10
1627526060000|2021-07-29 02:34:20|14253.28|14133.28|14254.4|14134.4|14254.4|14134.4|14253.28|14133.28|10
1627526070000|2021-07-29 02:34:30|14254.45|14134.45|14253.12|14133.12|14254.52|14134.52|14253.12|14133.12|9
1627526080000|2021-07-29 02:34:40|14253.01|14133.01|14252.14|14132.14|14253.01|14133.01|14252.14|14132.14|10
1627526090000|2021-07-29 02:34:50|14252.04|14132.04|14251.33|14131.33|14252.11|14132.11|14251.33|14131.33|9
1627526100000|2021-07-29 02:35:00|14251.5|14131.5|14253.65|14133.65|14253.78|14133.78|14251.5|14131.5|8
1627526110000|2021-07-29 02:35:10|14253.67|14133.67|14254.06|14134.06|14254.06|14134.06|14253.46|14133.46|10
1627526120000|2021-07-29 02:35:20|14254.08|14134.08|14254.95|14134.95|14254.95|14134.95|14253.86|14133.86|7
1627526130000|2021-07-29 02:35:30|14255.14|14135.14|14255.48|14135.48|14255.53|14135.53|14254.89|14134.89|9
1627526140000|2021-07-29 02:35:40|14255.43|14135.43|14255.7|14135.7|14255.81|14135.81|14254.64|14134.64|10
1627526150000|2021-07-29 02:35:50|14255.6|14135.6|14256.47|14136.47|14256.47|14136.47|14255.39|14135.39|8
1627526160000|2021-07-29 02:36:00|14256.49|14136.49|14255.54|14135.54|14256.49|14136.49|14255.54|14135.54|9
1627526170000|2021-07-29 02:36:10|14255.73|14135.73|14257.84|14137.84|14257.91|14137.91|14255.3|14135.3|10
1627526180000|2021-07-29 02:36:20|14257.46|14137.46|14260.21|14140.21|14260.21|14140.21|14257.09|14137.09|10
1627526190000|2021-07-29 02:36:30|14260.01|14140.01|14260.31|14140.31|14260.61|14140.61|14259.94|14139.94|9
1627526200000|2021-07-29 02:36:40|14260.3|14140.3|14263.59|14143.59|14263.71|14143.71|14260.3|14140.3|9
1627526210000|2021-07-29 02:36:50|14263.67|14143.67|14265.58|14145.58|14265.7|14145.7|14263.61|14143.61|10
1627526220000|2021-07-29 02:37:00|14265.59|14145.59|14267.31|14147.31|14267.34|14147.34|14265.59|14145.59|8
1627526230000|2021-07-29 02:37:10|14267.72|14147.72|14268.06|14148.06|14268.18|14148.18|14266.44|14146.44|10
1627526240000|2021-07-29 02:37:20|14268.54|14148.54|14270.65|14150.65|14270.79|14150.79|14268.54|14148.54|10
1627526250000|2021-07-29 02:37:30|14269.88|14149.88|14269.45|14149.45|14269.88|14149.88|14267.81|14147.81|10
1627526260000|2021-07-29 02:37:40|14269.48|14149.48|14271.3|14151.3|14271.69|14151.69|14269.41|14149.41|10
1627526270000|2021-07-29 02:37:50|14270.49|14150.49|14269.42|14149.42|14270.71|14150.71|14269.27|14149.27|10
1627526280000|2021-07-29 02:38:00|14269.44|14149.44|14270.89|14150.89|14270.89|14150.89|14269.01|14149.01|10
1627526290000|2021-07-29 02:38:10|14270.17|14150.17|14267.87|14147.87|14270.26|14150.26|14267.87|14147.87|10
1627526300000|2021-07-29 02:38:20|14267.75|14147.75|14265.91|14145.91|14267.75|14147.75|14265.82|14145.82|8
1627526310000|2021-07-29 02:38:30|14265.9|14145.9|14263.89|14143.89|14265.93|14145.93|14263.88|14143.88|10
1627526320000|2021-07-29 02:38:40|14264.28|14144.28|14265.06|14145.06|14265.36|14145.36|14264.28|14144.28|10
1627526330000|2021-07-29 02:38:50|14264.93|14144.93|14264.47|14144.47|14265.6|14145.6|14264|14144|10
1627526340000|2021-07-29 02:39:00|14264.17|14144.17|14266.73|14146.73|14266.79|14146.79|14264.17|14144.17|10
1627526350000|2021-07-29 02:39:10|14266.76|14146.76|14266.9|14146.9|14266.9|14146.9|14266.64|14146.64|9
1627526360000|2021-07-29 02:39:20|14266.96|14146.96|14264.96|14144.96|14266.96|14146.96|14264.96|14144.96|9
1627526370000|2021-07-29 02:39:30|14263.6|14143.6|14263.24|14143.24|14264.44|14144.44|14263.24|14143.24|9
1627526380000|2021-07-29 02:39:40|14262.74|14142.74|14263.62|14143.62|14263.72|14143.72|14262.74|14142.74|9
1627526390000|2021-07-29 02:39:50|14264.22|14144.22|14263.82|14143.82|14265.33|14145.33|14263.82|14143.82|10
1627526400000|2021-07-29 02:40:00|14263.98|14143.98|14261.89|14141.89|14264.13|14144.13|14261.89|14141.89|9
1627526410000|2021-07-29 02:40:10|14261.86|14141.86|14262.9|14142.9|14263.25|14143.25|14261.08|14141.08|10
1627526420000|2021-07-29 02:40:20|14262.84|14142.84|14262.83|14142.83|14263.25|14143.25|14262.73|14142.73|9
1627526430000|2021-07-29 02:40:30|14262.8|14142.8|14261.57|14141.57|14262.95|14142.95|14261.57|14141.57|10
1627526440000|2021-07-29 02:40:40|14261.52|14141.52|14260.82|14140.82|14261.58|14141.58|14260.82|14140.82|10
1627526450000|2021-07-29 02:40:50|14261.01|14141.01|14260.32|14140.32|14261.01|14141.01|14259.85|14139.85|10
1627526460000|2021-07-29 02:41:00|14260.34|14140.34|14260.83|14140.83|14261.06|14141.06|14260.17|14140.17|10
1627526470000|2021-07-29 02:41:10|14260.84|14140.84|14263.32|14143.32|14263.32|14143.32|14260.84|14140.84|10
1627526480000|2021-07-29 02:41:20|14263.34|14143.34|14264.03|14144.03|14264.5|14144.5|14263.34|14143.34|9
1627526490000|2021-07-29 02:41:30|14264.09|14144.09|14267.51|14147.51|14267.51|14147.51|14264.09|14144.09|9
1627526500000|2021-07-29 02:41:40|14268.01|14148.01|14267.57|14147.57|14268.87|14148.87|14267.57|14147.57|10
1627526510000|2021-07-29 02:41:50|14267.68|14147.68|14267.95|14147.95|14268.32|14148.32|14267.64|14147.64|8
1627526520000|2021-07-29 02:42:00|14267.99|14147.99|14265.93|14145.93|14267.99|14147.99|14265.93|14145.93|10
1627526530000|2021-07-29 02:42:10|14265.94|14145.94|14263.6|14143.6|14265.94|14145.94|14263.6|14143.6|9
1627526540000|2021-07-29 02:42:20|14263.78|14143.78|14263.37|14143.37|14263.78|14143.78|14262.96|14142.96|10
1627526550000|2021-07-29 02:42:30|14263.09|14143.09|14261.93|14141.93|14263.25|14143.25|14261.93|14141.93|10
1627526560000|2021-07-29 02:42:40|14261.71|14141.71|14263.26|14143.26|14263.31|14143.31|14261.71|14141.71|10
1627526570000|2021-07-29 02:42:50|14263.96|14143.96|14265.46|14145.46|14265.46|14145.46|14263.96|14143.96|10
1627526580000|2021-07-29 02:43:00|14265.4|14145.4|14267.3|14147.3|14267.3|14147.3|14265.4|14145.4|10
1627526590000|2021-07-29 02:43:10|14267.32|14147.32|14267.99|14147.99|14268|14148|14267.17|14147.17|10
1627526600000|2021-07-29 02:43:20|14266.94|14146.94|14264.95|14144.95|14266.94|14146.94|14264.95|14144.95|10
1627526610000|2021-07-29 02:43:30|14265.87|14145.87|14265.88|14145.88|14266.15|14146.15|14265.73|14145.73|10
1627526620000|2021-07-29 02:43:40|14265.85|14145.85|14265.53|14145.53|14265.89|14145.89|14265.53|14145.53|8
1627526630000|2021-07-29 02:43:50|14265.42|14145.42|14267.23|14147.23|14267.23|14147.23|14265.42|14145.42|8
1627526640000|2021-07-29 02:44:00|14266.14|14146.14|14264.99|14144.99|14266.17|14146.17|14264.99|14144.99|10
1627526650000|2021-07-29 02:44:10|14265.39|14145.39|14265.82|14145.82|14265.82|14145.82|14264.9|14144.9|9
1627526660000|2021-07-29 02:44:20|14265.84|14145.84|14265.54|14145.54|14265.84|14145.84|14265.33|14145.33|10
1627526670000|2021-07-29 02:44:30|14265.32|14145.32|14267.54|14147.54|14267.54|14147.54|14265.32|14145.32|9
1627526680000|2021-07-29 02:44:40|14268.16|14148.16|14268.18|14148.18|14268.43|14148.43|14268.16|14148.16|9
1627526690000|2021-07-29 02:44:50|14267.98|14147.98|14266.18|14146.18|14267.98|14147.98|14266.18|14146.18|9
1627526700000|2021-07-29 02:45:00|14266.22|14146.22|14268.76|14148.76|14268.76|14148.76|14266.14|14146.14|10
1627526710000|2021-07-29 02:45:10|14268.92|14148.92|14268.77|14148.77|14269.63|14149.63|14268.77|14148.77|9
1627526720000|2021-07-29 02:45:20|14268.63|14148.63|14270.68|14150.68|14271.24|14151.24|14268.63|14148.63|10
1627526730000|2021-07-29 02:45:30|14270.49|14150.49|14271.3|14151.3|14271.68|14151.68|14270.49|14150.49|9
1627526740000|2021-07-29 02:45:40|14271.33|14151.33|14270.89|14150.89|14272.21|14152.21|14270.89|14150.89|10
1627526750000|2021-07-29 02:45:50|14270.2|14150.2|14269.57|14149.57|14270.2|14150.2|14268.81|14148.81|10
1627526760000|2021-07-29 02:46:00|14269.39|14149.39|14267.82|14147.82|14269.49|14149.49|14267.82|14147.82|10
1627526770000|2021-07-29 02:46:10|14267.35|14147.35|14265.84|14145.84|14267.44|14147.44|14265.84|14145.84|9
1627526780000|2021-07-29 02:46:20|14264.75|14144.75|14263.93|14143.93|14265.15|14145.15|14263.78|14143.78|10
1627526790000|2021-07-29 02:46:30|14263.42|14143.42|14262.14|14142.14|14263.42|14143.42|14262.14|14142.14|10
1627526800000|2021-07-29 02:46:40|14262.59|14142.59|14262.06|14142.06|14262.92|14142.92|14262.02|14142.02|9
1627526810000|2021-07-29 02:46:50|14261.86|14141.86|14260.26|14140.26|14261.93|14141.93|14260.26|14140.26|8
1627526820000|2021-07-29 02:47:00|14260.68|14140.68|14261.02|14141.02|14261.02|14141.02|14259.78|14139.78|9
1627526830000|2021-07-29 02:47:10|14260.84|14140.84|14262.37|14142.37|14262.37|14142.37|14260.84|14140.84|8
1627526840000|2021-07-29 02:47:20|14262.22|14142.22|14261.02|14141.02|14262.84|14142.84|14260.97|14140.97|10
1627526850000|2021-07-29 02:47:30|14260.9|14140.9|14261.71|14141.71|14261.71|14141.71|14260.9|14140.9|9
1627526860000|2021-07-29 02:47:40|14262.37|14142.37|14262.26|14142.26|14262.49|14142.49|14262.04|14142.04|10
1627526870000|2021-07-29 02:47:50|14262.84|14142.84|14263.12|14143.12|14263.73|14143.73|14262.84|14142.84|10
1627526880000|2021-07-29 02:48:00|14263.44|14143.44|14264.06|14144.06|14264.19|14144.19|14263.44|14143.44|8
1627526890000|2021-07-29 02:48:10|14263.79|14143.79|14263.45|14143.45|14264.05|14144.05|14262.55|14142.55|10
1627526900000|2021-07-29 02:48:20|14262.46|14142.46|14260.83|14140.83|14262.46|14142.46|14260.83|14140.83|10
1627526910000|2021-07-29 02:48:30|14260.24|14140.24|14256.43|14136.43|14260.24|14140.24|14256.43|14136.43|10
1627526920000|2021-07-29 02:48:40|14256.18|14136.18|14255.67|14135.67|14256.18|14136.18|14255.37|14135.37|10
1627526930000|2021-07-29 02:48:50|14255.75|14135.75|14257.64|14137.64|14257.64|14137.64|14255.7|14135.7|10
1627526940000|2021-07-29 02:49:00|14257.35|14137.35|14255.27|14135.27|14257.35|14137.35|14255.27|14135.27|10
1627526950000|2021-07-29 02:49:10|14255.48|14135.48|14254.67|14134.67|14255.48|14135.48|14254.49|14134.49|10
1627526960000|2021-07-29 02:49:20|14254.57|14134.57|14252.71|14132.71|14254.57|14134.57|14252.49|14132.49|7
1627526970000|2021-07-29 02:49:30|14252.65|14132.65|14252.54|14132.54|14252.65|14132.65|14252.46|14132.46|9
1627526980000|2021-07-29 02:49:40|14252.28|14132.28|14251.75|14131.75|14252.4|14132.4|14251.49|14131.49|10
1627526990000|2021-07-29 02:49:50|14251.8|14131.8|14251.46|14131.46|14251.8|14131.8|14251.46|14131.46|10
1627527000000|2021-07-29 02:50:00|14251.37|14131.37|14250.72|14130.72|14251.42|14131.42|14250.72|14130.72|9
1627527010000|2021-07-29 02:50:10|14250.61|14130.61|14250.79|14130.79|14250.79|14130.79|14249.8|14129.8|9
1627527020000|2021-07-29 02:50:20|14250.85|14130.85|14247.48|14127.48|14251.02|14131.02|14247.48|14127.48|9
1627527030000|2021-07-29 02:50:30|14247.24|14127.24|14244.06|14124.06|14247.24|14127.24|14244.06|14124.06|10
1627527040000|2021-07-29 02:50:40|14243.9|14123.9|14243.58|14123.58|14244.58|14124.58|14243.26|14123.26|10
1627527050000|2021-07-29 02:50:50|14243.54|14123.54|14244.89|14124.89|14245.29|14125.29|14243.23|14123.23|10
1627527060000|2021-07-29 02:51:00|14243.68|14123.68|14241.86|14121.86|14244.01|14124.01|14241.86|14121.86|9
1627527070000|2021-07-29 02:51:10|14241.3|14121.3|14242.88|14122.88|14242.88|14122.88|14240.92|14120.92|10
1627527080000|2021-07-29 02:51:20|14242.64|14122.64|14241.42|14121.42|14242.68|14122.68|14241.42|14121.42|9
1627527090000|2021-07-29 02:51:30|14241.8|14121.8|14242.53|14122.53|14242.92|14122.92|14241.45|14121.45|9
1627527100000|2021-07-29 02:51:40|14242.18|14122.18|14239.69|14119.69|14242.18|14122.18|14239.69|14119.69|10
1627527110000|2021-07-29 02:51:50|14239.12|14119.12|14235.91|14115.91|14239.24|14119.24|14235.91|14115.91|9
1627527120000|2021-07-29 02:52:00|14235.81|14115.81|14234.65|14114.65|14235.81|14115.81|14234.62|14114.62|9
1627527130000|2021-07-29 02:52:10|14234.52|14114.52|14228.62|14108.62|14234.95|14114.95|14228.62|14108.62|10
1627527140000|2021-07-29 02:52:20|14227.1|14107.1|14226.72|14106.72|14227.1|14107.1|14226.42|14106.42|10
1627527150000|2021-07-29 02:52:30|14226.53|14106.53|14225.81|14105.81|14226.54|14106.54|14225.77|14105.77|10
1627527160000|2021-07-29 02:52:40|14225.28|14105.28|14224.25|14104.25|14225.32|14105.32|14224.25|14104.25|8
1627527170000|2021-07-29 02:52:50|14224.38|14104.38|14221.72|14101.72|14224.83|14104.83|14221.72|14101.72|10
1627527180000|2021-07-29 02:53:00|14221.43|14101.43|14222.26|14102.26|14222.34|14102.34|14220.87|14100.87|10
1627527190000|2021-07-29 02:53:10|14222.79|14102.79|14222.68|14102.68|14223.86|14103.86|14222.5|14102.5|10
1627527200000|2021-07-29 02:53:20|14222.88|14102.88|14223.86|14103.86|14223.86|14103.86|14221.93|14101.93|10
1627527210000|2021-07-29 02:53:30|14224.39|14104.39|14223.33|14103.33|14224.42|14104.42|14223.32|14103.32|10
1627527220000|2021-07-29 02:53:40|14223.13|14103.13|14221.88|14101.88|14223.13|14103.13|14221.43|14101.43|9
1627527230000|2021-07-29 02:53:50|14221.77|14101.77|14222.36|14102.36|14222.36|14102.36|14221.48|14101.48|9
1627527240000|2021-07-29 02:54:00|14222.47|14102.47|14223.25|14103.25|14223.25|14103.25|14222.38|14102.38|9
1627527250000|2021-07-29 02:54:10|14223.26|14103.26|14222.74|14102.74|14224.49|14104.49|14222.48|14102.48|10
1627527260000|2021-07-29 02:54:20|14222.79|14102.79|14222.92|14102.92|14223|14103|14222.59|14102.59|10
1627527270000|2021-07-29 02:54:30|14222.85|14102.85|14222.45|14102.45|14222.87|14102.87|14222|14102|10
1627527280000|2021-07-29 02:54:40|14222.52|14102.52|14221.35|14101.35|14222.59|14102.59|14220.62|14100.62|9
1627527290000|2021-07-29 02:54:50|14222|14102|14222.1|14102.1|14222.24|14102.24|14221.79|14101.79|10
1627527300000|2021-07-29 02:55:00|14222.09|14102.09|14222.15|14102.15|14222.34|14102.34|14222.09|14102.09|9
1627527310000|2021-07-29 02:55:10|14222.45|14102.45|14222.25|14102.25|14222.46|14102.46|14222.13|14102.13|9
1627527320000|2021-07-29 02:55:20|14222.26|14102.26|14221.46|14101.46|14222.39|14102.39|14221.4|14101.4|6
1627527330000|2021-07-29 02:55:30|14221.38|14101.38|14222.26|14102.26|14222.37|14102.37|14221.16|14101.16|8
1627527340000|2021-07-29 02:55:40|14222.25|14102.25|14221.17|14101.17|14222.25|14102.25|14220.16|14100.16|10
1627527350000|2021-07-29 02:55:50|14220.91|14100.91|14223.8|14103.8|14224.12|14104.12|14220.83|14100.83|10
1627527360000|2021-07-29 02:56:00|14223.79|14103.79|14223.13|14103.13|14224.07|14104.07|14223.13|14103.13|10
1627527370000|2021-07-29 02:56:10|14223|14103|14222.91|14102.91|14223.98|14103.98|14222.46|14102.46|10
1627527380000|2021-07-29 02:56:20|14228.06|14108.06|14228.01|14108.01|14228.19|14108.19|14227.96|14107.96|8
1627527390000|2021-07-29 02:56:30|14222.86|14102.86|14221.85|14101.85|14223.02|14103.02|14221.85|14101.85|5
1627527400000|2021-07-29 02:56:40|14222.43|14102.43|14222.46|14102.46|14222.47|14102.47|14222.43|14102.43|6
1627527410000|2021-07-29 02:56:50|14223.4|14103.4|14223.38|14103.38|14223.93|14103.93|14223.27|14103.27|9
1627527420000|2021-07-29 02:57:00|14223.39|14103.39|14225.94|14105.94|14225.94|14105.94|14223.39|14103.39|10
1627527430000|2021-07-29 02:57:10|14226.19|14106.19|14230.34|14110.34|14230.34|14110.34|14226.19|14106.19|9
1627527440000|2021-07-29 02:57:20|14230.32|14110.32|14229.84|14109.84|14231.61|14111.61|14229.84|14109.84|10
1627527450000|2021-07-29 02:57:30|14229.61|14109.61|14228.43|14108.43|14229.61|14109.61|14228.04|14108.04|9
1627527460000|2021-07-29 02:57:40|14228.21|14108.21|14225.7|14105.7|14228.21|14108.21|14225.7|14105.7|8
1627527470000|2021-07-29 02:57:50|14224.31|14104.31|14221.66|14101.66|14224.54|14104.54|14221.66|14101.66|9
1627527480000|2021-07-29 02:58:00|14221.8|14101.8|14219.23|14099.23|14221.93|14101.93|14219.18|14099.18|10
1627527490000|2021-07-29 02:58:10|14218.16|14098.16|14213.28|14093.28|14218.22|14098.22|14213.16|14093.16|10
1627527500000|2021-07-29 02:58:20|14212.99|14092.99|14209.69|14089.69|14212.99|14092.99|14209.69|14089.69|9
1627527510000|2021-07-29 02:58:30|14209.52|14089.52|14206.83|14086.83|14209.6|14089.6|14206.83|14086.83|7
1627527520000|2021-07-29 02:58:40|14206.84|14086.84|14204.71|14084.71|14206.84|14086.84|14204.71|14084.71|10
1627527530000|2021-07-29 02:58:50|14205.89|14085.89|14207.49|14087.49|14208.02|14088.02|14205.89|14085.89|10
1627527540000|2021-07-29 02:59:00|14207.48|14087.48|14207.07|14087.07|14207.49|14087.49|14206.62|14086.62|9
1627527550000|2021-07-29 02:59:10|14206.39|14086.39|14203.48|14083.48|14206.39|14086.39|14203.41|14083.41|10
1627527560000|2021-07-29 02:59:20|14203.97|14083.97|14200.77|14080.77|14204.22|14084.22|14200.77|14080.77|10
1627527570000|2021-07-29 02:59:30|14200.05|14080.05|14195.89|14075.89|14200.27|14080.27|14195.89|14075.89|10
1627527580000|2021-07-29 02:59:40|14195.69|14075.69|14194.68|14074.68|14195.69|14075.69|14194.55|14074.55|10
1627527590000|2021-07-29 02:59:50|14194.61|14074.61|14192.95|14072.95|14194.61|14074.61|14192.95|14072.95|9
1627527600000|2021-07-29 03:00:00|14192.17|14072.17|14194.39|14074.39|14194.47|14074.47|14191.96|14071.96|9
1627527610000|2021-07-29 03:00:10|14194.33|14074.33|14195.15|14075.15|14195.15|14075.15|14193.76|14073.76|10
1627527620000|2021-07-29 03:00:20|14195.42|14075.42|14193.9|14073.9|14195.42|14075.42|14193.9|14073.9|9
1627527630000|2021-07-29 03:00:30|14194.63|14074.63|14194.73|14074.73|14196.28|14076.28|14194.63|14074.63|10
1627527640000|2021-07-29 03:00:40|14194.67|14074.67|14189.09|14069.09|14194.67|14074.67|14189.09|14069.09|10
1627527650000|2021-07-29 03:00:50|14188.9|14068.9|14184.76|14064.76|14188.9|14068.9|14184.76|14064.76|10
1627527660000|2021-07-29 03:01:00|14185.04|14065.04|14179.77|14059.77|14185.24|14065.24|14179.77|14059.77|10
1627527670000|2021-07-29 03:01:10|14179.55|14059.55|14177.41|14057.41|14179.55|14059.55|14177.26|14057.26|10
1627527680000|2021-07-29 03:01:20|14177.12|14057.12|14178.92|14058.92|14178.92|14058.92|14177.12|14057.12|10
1627527690000|2021-07-29 03:01:30|14178.93|14058.93|14178.61|14058.61|14179.59|14059.59|14178.6|14058.6|10
1627527700000|2021-07-29 03:01:40|14178.78|14058.78|14179.69|14059.69|14179.83|14059.83|14178.65|14058.65|9
1627527710000|2021-07-29 03:01:50|14179.59|14059.59|14180.34|14060.34|14180.34|14060.34|14179.37|14059.37|8
1627527720000|2021-07-29 03:02:00|14180.56|14060.56|14181.99|14061.99|14181.99|14061.99|14180.34|14060.34|10
1627527730000|2021-07-29 03:02:10|14182.15|14062.15|14185.81|14065.81|14185.81|14065.81|14182.15|14062.15|10
1627527740000|2021-07-29 03:02:20|14185.85|14065.85|14191.75|14071.75|14191.75|14071.75|14185.85|14065.85|10
1627527750000|2021-07-29 03:02:30|14192.45|14072.45|14192.44|14072.44|14192.68|14072.68|14192.05|14072.05|10
1627527760000|2021-07-29 03:02:40|14192.54|14072.54|14192.18|14072.18|14193.63|14073.63|14192.18|14072.18|9
1627527770000|2021-07-29 03:02:50|14191.77|14071.77|14189.61|14069.61|14192.64|14072.64|14189.49|14069.49|9
1627527780000|2021-07-29 03:03:00|14188.77|14068.77|14188.69|14068.69|14188.99|14068.99|14188.49|14068.49|9
1627527790000|2021-07-29 03:03:10|14188.04|14068.04|14191.12|14071.12|14191.12|14071.12|14188.04|14068.04|9
1627527800000|2021-07-29 03:03:20|14192.18|14072.18|14199.76|14079.76|14199.76|14079.76|14192.18|14072.18|10
1627527810000|2021-07-29 03:03:30|14200.22|14080.22|14202.37|14082.37|14202.37|14082.37|14200.22|14080.22|10
1627527820000|2021-07-29 03:03:40|14203.33|14083.33|14203.41|14083.41|14203.79|14083.79|14203.2|14083.2|10
1627527830000|2021-07-29 03:03:50|14203.52|14083.52|14204.96|14084.96|14204.96|14084.96|14203.44|14083.44|9
1627527840000|2021-07-29 03:04:00|14204.72|14084.72|14202.93|14082.93|14204.93|14084.93|14202.64|14082.64|10
1627527850000|2021-07-29 03:04:10|14203.6|14083.6|14204|14084|14204.17|14084.17|14203.35|14083.35|10
1627527860000|2021-07-29 03:04:20|14203.81|14083.81|14203.81|14083.81|14204.09|14084.09|14202.51|14082.51|10
1627527870000|2021-07-29 03:04:30|14203.59|14083.59|14203.69|14083.69|14204.15|14084.15|14203.52|14083.52|9
1627527880000|2021-07-29 03:04:40|14203.81|14083.81|14202.79|14082.79|14203.81|14083.81|14202.61|14082.61|8
1627527890000|2021-07-29 03:04:50|14202.93|14082.93|14205.15|14085.15|14205.22|14085.22|14202.9|14082.9|7
1627527900000|2021-07-29 03:05:00|14204.14|14084.14|14205.47|14085.47|14205.56|14085.56|14204.07|14084.07|9
1627527910000|2021-07-29 03:05:10|14206.04|14086.04|14208.45|14088.45|14208.51|14088.51|14205.86|14085.86|10
1627527920000|2021-07-29 03:05:20|14208.79|14088.79|14209.45|14089.45|14209.45|14089.45|14207.78|14087.78|10
1627527930000|2021-07-29 03:05:30|14209.42|14089.42|14209.96|14089.96|14210.06|14090.06|14209.42|14089.42|10
1627527940000|2021-07-29 03:05:40|14210.34|14090.34|14208.76|14088.76|14210.41|14090.41|14208.76|14088.76|9
1627527950000|2021-07-29 03:05:50|14208.49|14088.49|14208.03|14088.03|14208.69|14088.69|14208.03|14088.03|8
1627527960000|2021-07-29 03:06:00|14209.25|14089.25|14206.5|14086.5|14209.25|14089.25|14206.13|14086.13|9
1627527970000|2021-07-29 03:06:10|14207.71|14087.71|14206.86|14086.86|14207.82|14087.82|14206.76|14086.76|10
1627527980000|2021-07-29 03:06:20|14206.85|14086.85|14208.06|14088.06|14208.66|14088.66|14206.85|14086.85|10
1627527990000|2021-07-29 03:06:30|14208.59|14088.59|14208.42|14088.42|14208.72|14088.72|14207.88|14087.88|10
1627528000000|2021-07-29 03:06:40|14208.39|14088.39|14209.58|14089.58|14209.58|14089.58|14208.39|14088.39|10
1627528010000|2021-07-29 03:06:50|14209.94|14089.94|14209.41|14089.41|14210.95|14090.95|14209.12|14089.12|10
1627528020000|2021-07-29 03:07:00|14209.67|14089.67|14212.56|14092.56|14212.56|14092.56|14209.67|14089.67|10
1627528030000|2021-07-29 03:07:10|14212.53|14092.53|14211.98|14091.98|14213.01|14093.01|14211.98|14091.98|9
1627528040000|2021-07-29 03:07:20|14211.73|14091.73|14208.42|14088.42|14211.73|14091.73|14208.42|14088.42|9
1627528050000|2021-07-29 03:07:30|14208.04|14088.04|14206.28|14086.28|14208.04|14088.04|14206.28|14086.28|10
1627528060000|2021-07-29 03:07:40|14205.8|14085.8|14205.78|14085.78|14206.22|14086.22|14205.45|14085.45|10
1627528070000|2021-07-29 03:07:50|14206.2|14086.2|14206.47|14086.47|14206.47|14086.47|14205.76|14085.76|10
1627528080000|2021-07-29 03:08:00|14206.69|14086.69|14206.15|14086.15|14206.69|14086.69|14205.68|14085.68|10
1627528090000|2021-07-29 03:08:10|14205.4|14085.4|14204.95|14084.95|14206.49|14086.49|14204.95|14084.95|10
1627528100000|2021-07-29 03:08:20|14205.22|14085.22|14204.02|14084.02|14206.42|14086.42|14203.66|14083.66|9
1627528110000|2021-07-29 03:08:30|14204.33|14084.33|14201.31|14081.31|14204.68|14084.68|14199.77|14079.77|10
1627528120000|2021-07-29 03:08:40|14201|14081|14201.53|14081.53|14201.63|14081.63|14201|14081|10
1627528130000|2021-07-29 03:08:50|14201.58|14081.58|14202.67|14082.67|14203.25|14083.25|14201.58|14081.58|10
1627528140000|2021-07-29 03:09:00|14203.01|14083.01|14205.58|14085.58|14205.58|14085.58|14202.92|14082.92|10
1627528150000|2021-07-29 03:09:10|14205.93|14085.93|14205.23|14085.23|14206.02|14086.02|14205.23|14085.23|9
1627528160000|2021-07-29 03:09:20|14205.42|14085.42|14203.82|14083.82|14205.68|14085.68|14203.82|14083.82|10
1627528170000|2021-07-29 03:09:30|14204.89|14084.89|14203.87|14083.87|14205.14|14085.14|14203.86|14083.86|10
1627528180000|2021-07-29 03:09:40|14203.64|14083.64|14205.2|14085.2|14205.37|14085.37|14203.64|14083.64|10
1627528190000|2021-07-29 03:09:50|14205.3|14085.3|14204.11|14084.11|14205.41|14085.41|14204.11|14084.11|10
1627528200000|2021-07-29 03:10:00|14204.16|14084.16|14204.22|14084.22|14204.22|14084.22|14202.28|14082.28|10
1627528210000|2021-07-29 03:10:10|14203.84|14083.84|14199.83|14079.83|14203.84|14083.84|14199.83|14079.83|10
1627528220000|2021-07-29 03:10:20|14199.04|14079.04|14197.15|14077.15|14199.04|14079.04|14196.67|14076.67|9
1627528230000|2021-07-29 03:10:30|14197.85|14077.85|14196.69|14076.69|14197.98|14077.98|14196.69|14076.69|9
1627528240000|2021-07-29 03:10:40|14196.74|14076.74|14196.83|14076.83|14196.83|14076.83|14196.69|14076.69|8
1627528250000|2021-07-29 03:10:50|14196.97|14076.97|14197.09|14077.09|14197.09|14077.09|14196.49|14076.49|10
1627528260000|2021-07-29 03:11:00|14197.31|14077.31|14199.08|14079.08|14199.08|14079.08|14197.31|14077.31|10
1627528270000|2021-07-29 03:11:10|14199.7|14079.7|14203.02|14083.02|14203.02|14083.02|14199.7|14079.7|9
1627528280000|2021-07-29 03:11:20|14202.99|14082.99|14202.26|14082.26|14202.99|14082.99|14201.3|14081.3|9
1627528290000|2021-07-29 03:11:30|14202.69|14082.69|14203.71|14083.71|14203.71|14083.71|14202.69|14082.69|9
1627528300000|2021-07-29 03:11:40|14203.73|14083.73|14204.54|14084.54|14204.95|14084.95|14203.73|14083.73|8
1627528310000|2021-07-29 03:11:50|14203.22|14083.22|14202.31|14082.31|14203.22|14083.22|14202.31|14082.31|9
1627528320000|2021-07-29 03:12:00|14202.29|14082.29|14200.79|14080.79|14202.49|14082.49|14200.79|14080.79|9
1627528330000|2021-07-29 03:12:10|14202.02|14082.02|14201.77|14081.77|14202.18|14082.18|14201.77|14081.77|9
1627528340000|2021-07-29 03:12:20|14201.63|14081.63|14200.94|14080.94|14201.65|14081.65|14200.77|14080.77|10
1627528350000|2021-07-29 03:12:30|14200.02|14080.02|14197.61|14077.61|14200.02|14080.02|14197.17|14077.17|10
1627528360000|2021-07-29 03:12:40|14197.63|14077.63|14196.66|14076.66|14197.74|14077.74|14196.66|14076.66|10
1627528370000|2021-07-29 03:12:50|14195.86|14075.86|14194.61|14074.61|14195.86|14075.86|14194.61|14074.61|10
1627528380000|2021-07-29 03:13:00|14194.55|14074.55|14194.35|14074.35|14194.55|14074.55|14193.55|14073.55|10
1627528390000|2021-07-29 03:13:10|14194.42|14074.42|14193.76|14073.76|14194.87|14074.87|14193.76|14073.76|10
1627528400000|2021-07-29 03:13:20|14193.99|14073.99|14191.87|14071.87|14194.24|14074.24|14191.87|14071.87|8
1627528410000|2021-07-29 03:13:30|14192.04|14072.04|14189.1|14069.1|14192.15|14072.15|14189.1|14069.1|10
1627528420000|2021-07-29 03:13:40|14188.85|14068.85|14184.02|14064.02|14188.85|14068.85|14184.02|14064.02|10
1627528430000|2021-07-29 03:13:50|14183.48|14063.48|14180.89|14060.89|14183.48|14063.48|14180.89|14060.89|10
1627528440000|2021-07-29 03:14:00|14181.23|14061.23|14183.07|14063.07|14183.07|14063.07|14181.23|14061.23|9
1627528450000|2021-07-29 03:14:10|14182.81|14062.81|14182.23|14062.23|14183.16|14063.16|14182.23|14062.23|10
1627528460000|2021-07-29 03:14:20|14182.19|14062.19|14181|14061|14182.19|14062.19|14180.89|14060.89|10
1627528470000|2021-07-29 03:14:30|14180.83|14060.83|14182.52|14062.52|14182.52|14062.52|14180.83|14060.83|10
1627528480000|2021-07-29 03:14:40|14182.91|14062.91|14182.99|14062.99|14182.99|14062.99|14182.17|14062.17|10
1627528490000|2021-07-29 03:14:50|14183.22|14063.22|14186.68|14066.68|14186.68|14066.68|14183.22|14063.22|10
1627528500000|2021-07-29 03:15:00|14187.33|14067.33|14192.03|14072.03|14192.03|14072.03|14187.33|14067.33|10
1627528510000|2021-07-29 03:15:10|14192.78|14072.78|14196.43|14076.43|14196.43|14076.43|14192.78|14072.78|10
1627528520000|2021-07-29 03:15:20|14196.49|14076.49|14195.3|14075.3|14196.85|14076.85|14194.91|14074.91|10
1627528530000|2021-07-29 03:15:30|14194.77|14074.77|14191.37|14071.37|14194.77|14074.77|14191.37|14071.37|10
1627528540000|2021-07-29 03:15:40|14190.88|14070.88|14189.64|14069.64|14190.88|14070.88|14189.64|14069.64|10
1627528550000|2021-07-29 03:15:50|14190.16|14070.16|14188.91|14068.91|14190.16|14070.16|14188.91|14068.91|10
1627528560000|2021-07-29 03:16:00|14188.88|14068.88|14189.03|14069.03|14189.81|14069.81|14188.82|14068.82|10
1627528570000|2021-07-29 03:16:10|14188.89|14068.89|14187.69|14067.69|14189.07|14069.07|14187.68|14067.68|10
1627528580000|2021-07-29 03:16:20|14186.79|14066.79|14184.35|14064.35|14187.14|14067.14|14184.35|14064.35|10
1627528590000|2021-07-29 03:16:30|14183.11|14063.11|14181.67|14061.67|14183.11|14063.11|14181.27|14061.27|10
1627528600000|2021-07-29 03:16:40|14181.57|14061.57|14180.95|14060.95|14181.57|14061.57|14180.93|14060.93|9
1627528610000|2021-07-29 03:16:50|14180.85|14060.85|14180.28|14060.28|14180.85|14060.85|14180.24|14060.24|7
1627528620000|2021-07-29 03:17:00|14180.53|14060.53|14180.98|14060.98|14181.11|14061.11|14179.93|14059.93|10
1627528630000|2021-07-29 03:17:10|14180.94|14060.94|14179.8|14059.8|14181.09|14061.09|14179.8|14059.8|9
1627528640000|2021-07-29 03:17:20|14179.65|14059.65|14178.96|14058.96|14179.65|14059.65|14178.95|14058.95|9
1627528650000|2021-07-29 03:17:30|14178.97|14058.97|14179.91|14059.91|14181.41|14061.41|14178.64|14058.64|10
1627528660000|2021-07-29 03:17:40|14179.71|14059.71|14179.38|14059.38|14179.71|14059.71|14179.38|14059.38|10
1627528670000|2021-07-29 03:17:50|14179.4|14059.4|14180.25|14060.25|14180.53|14060.53|14179.4|14059.4|8
1627528680000|2021-07-29 03:18:00|14180.31|14060.31|14178.63|14058.63|14180.35|14060.35|14178.63|14058.63|9
1627528690000|2021-07-29 03:18:10|14176.98|14056.98|14175.89|14055.89|14177.67|14057.67|14175.89|14055.89|10
1627528700000|2021-07-29 03:18:20|14175.82|14055.82|14173.53|14053.53|14175.82|14055.82|14173.53|14053.53|8
1627528710000|2021-07-29 03:18:30|14173.17|14053.17|14172.54|14052.54|14173.56|14053.56|14172.16|14052.16|9
1627528720000|2021-07-29 03:18:40|14172|14052|14172.25|14052.25|14172.25|14052.25|14170.99|14050.99|8
1627528730000|2021-07-29 03:18:50|14172.41|14052.41|14171.55|14051.55|14172.41|14052.41|14171.21|14051.21|8
1627528740000|2021-07-29 03:19:00|14171.54|14051.54|14171.79|14051.79|14171.79|14051.79|14171.35|14051.35|9
1627528750000|2021-07-29 03:19:10|14171.76|14051.76|14173.72|14053.72|14173.72|14053.72|14171.76|14051.76|8
1627528760000|2021-07-29 03:19:20|14174.01|14054.01|14173.38|14053.38|14174.14|14054.14|14172.82|14052.82|10
1627528770000|2021-07-29 03:19:30|14173.36|14053.36|14173.93|14053.93|14173.93|14053.93|14173.15|14053.15|10
1627528780000|2021-07-29 03:19:40|14174.12|14054.12|14174.89|14054.89|14174.89|14054.89|14173.89|14053.89|8
1627528790000|2021-07-29 03:19:50|14174.9|14054.9|14178.85|14058.85|14178.85|14058.85|14174.9|14054.9|9
1627528800000|2021-07-29 03:20:00|14179.72|14059.72|14182.15|14062.15|14182.68|14062.68|14179.72|14059.72|10
1627528810000|2021-07-29 03:20:10|14182.5|14062.5|14185.06|14065.06|14185.06|14065.06|14182.5|14062.5|10
1627528820000|2021-07-29 03:20:20|14185.05|14065.05|14185.36|14065.36|14185.51|14065.51|14184.76|14064.76|9
1627528830000|2021-07-29 03:20:30|14185.38|14065.38|14185.03|14065.03|14185.38|14065.38|14184.87|14064.87|8
1627528840000|2021-07-29 03:20:40|14185.37|14065.37|14187|14067|14187.21|14067.21|14185.37|14065.37|9
1627528850000|2021-07-29 03:20:50|14186.92|14066.92|14187.1|14067.1|14187.1|14067.1|14186.66|14066.66|10
1627528860000|2021-07-29 03:21:00|14187.38|14067.38|14185.29|14065.29|14187.6|14067.6|14185.29|14065.29|10
1627528870000|2021-07-29 03:21:10|14185.24|14065.24|14178.32|14058.32|14185.24|14065.24|14178.32|14058.32|10
1627528880000|2021-07-29 03:21:20|14177.32|14057.32|14172.28|14052.28|14177.32|14057.32|14171.94|14051.94|9
1627528890000|2021-07-29 03:21:30|14172.37|14052.37|14165.64|14045.64|14172.37|14052.37|14165.64|14045.64|9
1627528900000|2021-07-29 03:21:40|14165.74|14045.74|14164.75|14044.75|14165.8|14045.8|14164.64|14044.64|10
1627528910000|2021-07-29 03:21:50|14164.68|14044.68|14158.24|14038.24|14164.68|14044.68|14156.36|14036.36|9
1627528920000|2021-07-29 03:22:00|14158.54|14038.54|14157.6|14037.6|14158.54|14038.54|14156.64|14036.64|10
1627528930000|2021-07-29 03:22:10|14157.45|14037.45|14158.93|14038.93|14159.52|14039.52|14157.33|14037.33|10
1627528940000|2021-07-29 03:22:20|14158.39|14038.39|14159.27|14039.27|14159.36|14039.36|14158.39|14038.39|8
1627528950000|2021-07-29 03:22:30|14159.23|14039.23|14159.83|14039.83|14159.83|14039.83|14159.05|14039.05|10
1627528960000|2021-07-29 03:22:40|14159.89|14039.89|14160.65|14040.65|14160.65|14040.65|14159.69|14039.69|9
1627528970000|2021-07-29 03:22:50|14160.53|14040.53|14157.75|14037.75|14160.6|14040.6|14157.75|14037.75|10
1627528980000|2021-07-29 03:23:00|14157.66|14037.66|14157.8|14037.8|14158.2|14038.2|14157.61|14037.61|10
1627528990000|2021-07-29 03:23:10|14157.63|14037.63|14154.75|14034.75|14158.05|14038.05|14154.75|14034.75|10
1627529000000|2021-07-29 03:23:20|14153.19|14033.19|14152.11|14032.11|14153.19|14033.19|14151.93|14031.93|10
1627529010000|2021-07-29 03:23:30|14152.14|14032.14|14156.04|14036.04|14156.04|14036.04|14152.14|14032.14|10
1627529020000|2021-07-29 03:23:40|14154.51|14034.51|14154.12|14034.12|14154.51|14034.51|14153.4|14033.4|9
1627529030000|2021-07-29 03:23:50|14154.49|14034.49|14154.93|14034.93|14155.8|14035.8|14154.49|14034.49|10
1627529040000|2021-07-29 03:24:00|14154.94|14034.94|14153.26|14033.26|14155.08|14035.08|14153.26|14033.26|10
1627529050000|2021-07-29 03:24:10|14153.16|14033.16|14153.68|14033.68|14153.93|14033.93|14152.9|14032.9|10
1627529060000|2021-07-29 03:24:20|14153.73|14033.73|14155.39|14035.39|14155.39|14035.39|14153.73|14033.73|9
1627529070000|2021-07-29 03:24:30|14155.85|14035.85|14157.6|14037.6|14157.6|14037.6|14155.85|14035.85|9
1627529080000|2021-07-29 03:24:40|14157.49|14037.49|14156.58|14036.58|14157.86|14037.86|14156.51|14036.51|10
1627529090000|2021-07-29 03:24:50|14156.61|14036.61|14158.01|14038.01|14158.01|14038.01|14156.43|14036.43|10
1627529100000|2021-07-29 03:25:00|14158.08|14038.08|14158.28|14038.28|14158.5|14038.5|14157.93|14037.93|10
1627529110000|2021-07-29 03:25:10|14158.2|14038.2|14154.76|14034.76|14158.2|14038.2|14154.72|14034.72|10
1627529120000|2021-07-29 03:25:20|14154.69|14034.69|14152.42|14032.42|14154.69|14034.69|14152.42|14032.42|10
1627529130000|2021-07-29 03:25:30|14152.34|14032.34|14150.82|14030.82|14152.34|14032.34|14150.56|14030.56|10
1627529140000|2021-07-29 03:25:40|14150.16|14030.16|14148.03|14028.03|14150.16|14030.16|14147.86|14027.86|10
1627529150000|2021-07-29 03:25:50|14146.78|14026.78|14146.98|14026.98|14147.77|14027.77|14146.56|14026.56|9
1627529160000|2021-07-29 03:26:00|14146.36|14026.36|14143.04|14023.04|14146.62|14026.62|14142.86|14022.86|10
1627529170000|2021-07-29 03:26:10|14142.85|14022.85|14142.44|14022.44|14142.92|14022.92|14142.35|14022.35|10
1627529180000|2021-07-29 03:26:20|14141.93|14021.93|14140.64|14020.64|14141.93|14021.93|14140.04|14020.04|10
1627529190000|2021-07-29 03:26:30|14141.03|14021.03|14140.2|14020.2|14141.22|14021.22|14140.2|14020.2|9
1627529200000|2021-07-29 03:26:40|14140.72|14020.72|14143.77|14023.77|14143.77|14023.77|14140.23|14020.23|10
1627529210000|2021-07-29 03:26:50|14143.86|14023.86|14144.57|14024.57|14144.91|14024.91|14143.37|14023.37|10
1627529220000|2021-07-29 03:27:00|14144.81|14024.81|14142.43|14022.43|14144.81|14024.81|14142.43|14022.43|10
1627529230000|2021-07-29 03:27:10|14141.97|14021.97|14140.86|14020.86|14141.97|14021.97|14140.67|14020.67|10
1627529240000|2021-07-29 03:27:20|14140.46|14020.46|14141.07|14021.07|14141.2|14021.2|14139.96|14019.96|9
1627529250000|2021-07-29 03:27:30|14140.83|14020.83|14137.82|14017.82|14140.83|14020.83|14137.53|14017.53|10
1627529260000|2021-07-29 03:27:40|14137.68|14017.68|14134.98|14014.98|14137.68|14017.68|14134.98|14014.98|10
1627529270000|2021-07-29 03:27:50|14133.52|14013.52|14132.53|14012.53|14133.52|14013.52|14132.53|14012.53|10
1627529280000|2021-07-29 03:28:00|14132.43|14012.43|14130.8|14010.8|14132.43|14012.43|14130.72|14010.72|10
1627529290000|2021-07-29 03:28:10|14130.68|14010.68|14132.32|14012.32|14132.32|14012.32|14130.6|14010.6|10
1627529300000|2021-07-29 03:28:20|14132.68|14012.68|14134.2|14014.2|14134.2|14014.2|14132.58|14012.58|10
1627529310000|2021-07-29 03:28:30|14134.22|14014.22|14134|14014|14134.34|14014.34|14133.9|14013.9|10
1627529320000|2021-07-29 03:28:40|14133.65|14013.65|14133.87|14013.87|14133.93|14013.93|14133.65|14013.65|10
1627529330000|2021-07-29 03:28:50|14134.14|14014.14|14133.56|14013.56|14134.14|14014.14|14133.47|14013.47|10
1627529340000|2021-07-29 03:29:00|14133.49|14013.49|14131.41|14011.41|14133.49|14013.49|14131.41|14011.41|9
1627529350000|2021-07-29 03:29:10|14130.86|14010.86|14126.68|14006.68|14130.86|14010.86|14125.58|14005.58|10
1627529360000|2021-07-29 03:29:20|14126.89|14006.89|14125.46|14005.46|14126.89|14006.89|14125.46|14005.46|9
1627529370000|2021-07-29 03:29:30|14125.39|14005.39|14123.5|14003.5|14125.39|14005.39|14123.5|14003.5|8
1627529380000|2021-07-29 03:29:40|14123.6|14003.6|14120.83|14000.83|14123.6|14003.6|14120.83|14000.83|10
1627529390000|2021-07-29 03:29:50|14121.02|14001.02|14120.45|14000.45|14121.21|14001.21|14120.45|14000.45|10
1627529400000|2021-07-29 03:30:00|14120.58|14000.58|14120.38|14000.38|14120.88|14000.88|14120.38|14000.38|8
1627529410000|2021-07-29 03:30:10|14119.08|13999.08|14117.26|13997.26|14119.08|13999.08|14116.26|13996.26|10
1627529420000|2021-07-29 03:30:20|14117.08|13997.08|14116.38|13996.38|14117.69|13997.69|14116.38|13996.38|10
1627529430000|2021-07-29 03:30:30|14116.85|13996.85|14119.04|13999.04|14119.04|13999.04|14116.85|13996.85|10
1627529440000|2021-07-29 03:30:40|14119.3|13999.3|14123.3|14003.3|14123.3|14003.3|14118.51|13998.51|10
1627529450000|2021-07-29 03:30:50|14122.86|14002.86|14123.53|14003.53|14123.59|14003.59|14122.81|14002.81|10
1627529460000|2021-07-29 03:31:00|14123.74|14003.74|14126.24|14006.24|14126.24|14006.24|14123.74|14003.74|10
1627529470000|2021-07-29 03:31:10|14125.14|14005.14|14126.67|14006.67|14126.67|14006.67|14125.14|14005.14|10
1627529480000|2021-07-29 03:31:20|14125.75|14005.75|14125.52|14005.52|14125.75|14005.75|14124.64|14004.64|9
1627529490000|2021-07-29 03:31:30|14125.51|14005.51|14126.09|14006.09|14126.5|14006.5|14125.33|14005.33|10
1627529500000|2021-07-29 03:31:40|14126.12|14006.12|14126.19|14006.19|14126.32|14006.32|14125.75|14005.75|10
1627529510000|2021-07-29 03:31:50|14126.04|14006.04|14126.35|14006.35|14126.35|14006.35|14125.91|14005.91|8
1627529520000|2021-07-29 03:32:00|14126.37|14006.37|14126.72|14006.72|14126.72|14006.72|14126.12|14006.12|9
1627529530000|2021-07-29 03:32:10|14126.67|14006.67|14126.46|14006.46|14126.83|14006.83|14125.97|14005.97|10
1627529540000|2021-07-29 03:32:20|14127.34|14007.34|14126.2|14006.2|14127.74|14007.74|14126.2|14006.2|9
1627529550000|2021-07-29 03:32:30|14126.17|14006.17|14124.03|14004.03|14126.17|14006.17|14124.03|14004.03|9
1627529560000|2021-07-29 03:32:40|14123.92|14003.92|14124.57|14004.57|14124.99|14004.99|14123.92|14003.92|8
1627529570000|2021-07-29 03:32:50|14123.17|14003.17|14120.25|14000.25|14123.32|14003.32|14120.25|14000.25|10
1627529580000|2021-07-29 03:33:00|14119.29|13999.29|14114.02|13994.02|14119.29|13999.29|14114.02|13994.02|10
1627529590000|2021-07-29 03:33:10|14114.08|13994.08|14117.96|13997.96|14118.41|13998.41|14114.08|13994.08|10
1627529600000|2021-07-29 03:33:20|14118.34|13998.34|14119.75|13999.75|14119.75|13999.75|14117.56|13997.56|10
1627529610000|2021-07-29 03:33:30|14119.89|13999.89|14119.39|13999.39|14120.22|14000.22|14119.08|13999.08|10
1627529620000|2021-07-29 03:33:40|14119.4|13999.4|14119.81|13999.81|14119.86|13999.86|14119.1|13999.1|10
1627529630000|2021-07-29 03:33:50|14119.77|13999.77|14120.67|14000.67|14121.01|14001.01|14119.77|13999.77|8
1627529640000|2021-07-29 03:34:00|14121.18|14001.18|14121.96|14001.96|14122.06|14002.06|14121.18|14001.18|9
1627529650000|2021-07-29 03:34:10|14121.69|14001.69|14121.58|14001.58|14122.07|14002.07|14120.5|14000.5|9
1627529660000|2021-07-29 03:34:20|14121.94|14001.94|14124.45|14004.45|14124.45|14004.45|14121.94|14001.94|10
1627529670000|2021-07-29 03:34:30|14124.92|14004.92|14125.75|14005.75|14126.06|14006.06|14124.17|14004.17|10
1627529680000|2021-07-29 03:34:40|14126.06|14006.06|14125.82|14005.82|14126.06|14006.06|14124.89|14004.89|10
1627529690000|2021-07-29 03:34:50|14125.67|14005.67|14126.32|14006.32|14126.32|14006.32|14125.13|14005.13|10
1627529700000|2021-07-29 03:35:00|14126.47|14006.47|14129.29|14009.29|14129.29|14009.29|14126.47|14006.47|10
1627529710000|2021-07-29 03:35:10|14129.77|14009.77|14130.68|14010.68|14130.68|14010.68|14129.58|14009.58|9
1627529720000|2021-07-29 03:35:20|14130.85|14010.85|14135.57|14015.57|14135.57|14015.57|14130.85|14010.85|9
1627529730000|2021-07-29 03:35:30|14136.18|14016.18|14137.71|14017.71|14137.71|14017.71|14136.18|14016.18|10
1627529740000|2021-07-29 03:35:40|14138.47|14018.47|14138.36|14018.36|14139.5|14019.5|14138.36|14018.36|10
1627529750000|2021-07-29 03:35:50|14138.48|14018.48|14140.28|14020.28|14140.28|14020.28|14138.32|14018.32|10
1627529760000|2021-07-29 03:36:00|14140.54|14020.54|14142.51|14022.51|14143.3|14023.3|14140.54|14020.54|10
1627529770000|2021-07-29 03:36:10|14142.5|14022.5|14144.76|14024.76|14144.76|14024.76|14142.5|14022.5|10
1627529780000|2021-07-29 03:36:20|14145.33|14025.33|14147.31|14027.31|14147.31|14027.31|14145.33|14025.33|10
1627529790000|2021-07-29 03:36:30|14147.53|14027.53|14147.92|14027.92|14147.92|14027.92|14147.53|14027.53|9
1627529800000|2021-07-29 03:36:40|14147.73|14027.73|14149.65|14029.65|14149.65|14029.65|14147.67|14027.67|9
1627529810000|2021-07-29 03:36:50|14149.52|14029.52|14149.44|14029.44|14149.84|14029.84|14149.44|14029.44|10
1627529820000|2021-07-29 03:37:00|14149.55|14029.55|14149.97|14029.97|14149.97|14029.97|14149.28|14029.28|9
1627529830000|2021-07-29 03:37:10|14150.22|14030.22|14152.6|14032.6|14152.65|14032.65|14150.22|14030.22|9
1627529840000|2021-07-29 03:37:20|14152.98|14032.98|14155.5|14035.5|14155.52|14035.52|14152.71|14032.71|9
1627529850000|2021-07-29 03:37:30|14155.61|14035.61|14156.32|14036.32|14157.31|14037.31|14155.61|14035.61|10
1627529860000|2021-07-29 03:37:40|14156.29|14036.29|14156.52|14036.52|14156.53|14036.53|14156.29|14036.29|9
1627529870000|2021-07-29 03:37:50|14156.5|14036.5|14157.17|14037.17|14157.17|14037.17|14156.28|14036.28|9
1627529880000|2021-07-29 03:38:00|14157.16|14037.16|14157.84|14037.84|14157.84|14037.84|14157.02|14037.02|10
1627529890000|2021-07-29 03:38:10|14157.86|14037.86|14160.01|14040.01|14160.01|14040.01|14157.86|14037.86|10
1627529900000|2021-07-29 03:38:20|14159.98|14039.98|14160.56|14040.56|14160.64|14040.64|14159.98|14039.98|8
1627529910000|2021-07-29 03:38:30|14160.55|14040.55|14161.5|14041.5|14161.51|14041.51|14160.55|14040.55|10
1627529920000|2021-07-29 03:38:40|14161.41|14041.41|14161.47|14041.47|14161.59|14041.59|14161.41|14041.41|9
1627529930000|2021-07-29 03:38:50|14162.13|14042.13|14164|14044|14164|14044|14162.13|14042.13|10
1627529940000|2021-07-29 03:39:00|14165.24|14045.24|14166.23|14046.23|14166.36|14046.36|14165.24|14045.24|10
1627529950000|2021-07-29 03:39:10|14166.16|14046.16|14165.63|14045.63|14167|14047|14165.63|14045.63|10
1627529960000|2021-07-29 03:39:20|14165.57|14045.57|14165.36|14045.36|14165.57|14045.57|14165.19|14045.19|7
1627529970000|2021-07-29 03:39:30|14165.48|14045.48|14167.22|14047.22|14167.22|14047.22|14165.44|14045.44|10
1627529980000|2021-07-29 03:39:40|14167.19|14047.19|14167.63|14047.63|14167.63|14047.63|14166.86|14046.86|10
1627529990000|2021-07-29 03:39:50|14168.18|14048.18|14171.54|14051.54|14171.54|14051.54|14168.18|14048.18|10
1627530000000|2021-07-29 03:40:00|14171.46|14051.46|14172.89|14052.89|14174.2|14054.2|14171.46|14051.46|10
1627530010000|2021-07-29 03:40:10|14172.97|14052.97|14169.92|14049.92|14172.97|14052.97|14169.92|14049.92|9
1627530020000|2021-07-29 03:40:20|14169.54|14049.54|14168.69|14048.69|14169.54|14049.54|14168.17|14048.17|10
1627530030000|2021-07-29 03:40:30|14168.66|14048.66|14168.81|14048.81|14169.58|14049.58|14168.64|14048.64|10
1627530040000|2021-07-29 03:40:40|14168.96|14048.96|14167.85|14047.85|14169.12|14049.12|14167.85|14047.85|8
1627530050000|2021-07-29 03:40:50|14167.76|14047.76|14167.14|14047.14|14167.76|14047.76|14167.08|14047.08|9
1627530060000|2021-07-29 03:41:00|14168.15|14048.15|14167.07|14047.07|14168.15|14048.15|14167.03|14047.03|7
1627530070000|2021-07-29 03:41:10|14167|14047|14165.36|14045.36|14167|14047|14165.36|14045.36|10
1627530080000|2021-07-29 03:41:20|14165.27|14045.27|14166.07|14046.07|14166.17|14046.17|14165.27|14045.27|10
1627530090000|2021-07-29 03:41:30|14166.06|14046.06|14165.18|14045.18|14166.06|14046.06|14165.18|14045.18|10
1627530100000|2021-07-29 03:41:40|14164.87|14044.87|14162.01|14042.01|14164.87|14044.87|14162.01|14042.01|10
1627530110000|2021-07-29 03:41:50|14161.84|14041.84|14162.61|14042.61|14162.61|14042.61|14161.71|14041.71|9
1627530120000|2021-07-29 03:42:00|14162.67|14042.67|14160.78|14040.78|14162.67|14042.67|14160.78|14040.78|10
1627530130000|2021-07-29 03:42:10|14160.64|14040.64|14159.79|14039.79|14160.64|14040.64|14158.27|14038.27|10
1627530140000|2021-07-29 03:42:20|14159.49|14039.49|14160.03|14040.03|14160.9|14040.9|14159.49|14039.49|10
1627530150000|2021-07-29 03:42:30|14159.96|14039.96|14158.65|14038.65|14160.24|14040.24|14158.65|14038.65|10
1627530160000|2021-07-29 03:42:40|14158.32|14038.32|14156.5|14036.5|14158.32|14038.32|14156.5|14036.5|10
1627530170000|2021-07-29 03:42:50|14156.46|14036.46|14156.03|14036.03|14156.46|14036.46|14156.03|14036.03|8
1627530180000|2021-07-29 03:43:00|14155.95|14035.95|14156.07|14036.07|14156.07|14036.07|14155.07|14035.07|10
1627530190000|2021-07-29 03:43:10|14155.89|14035.89|14153.73|14033.73|14155.89|14035.89|14153.73|14033.73|9
1627530200000|2021-07-29 03:43:20|14153.57|14033.57|14154.36|14034.36|14154.42|14034.42|14153.1|14033.1|10
1627530210000|2021-07-29 03:43:30|14154.4|14034.4|14154.1|14034.1|14154.66|14034.66|14154.08|14034.08|9
1627530220000|2021-07-29 03:43:40|14154.14|14034.14|14154.46|14034.46|14154.83|14034.83|14154.14|14034.14|10
1627530230000|2021-07-29 03:43:50|14154.3|14034.3|14153.06|14033.06|14154.3|14034.3|14153.06|14033.06|10
1627530240000|2021-07-29 03:44:00|14152.76|14032.76|14148.43|14028.43|14152.76|14032.76|14148.43|14028.43|10
1627530250000|2021-07-29 03:44:10|14148.04|14028.04|14145.86|14025.86|14148.04|14028.04|14145.86|14025.86|10
1627530260000|2021-07-29 03:44:20|14145.54|14025.54|14143.24|14023.24|14145.59|14025.59|14143.24|14023.24|10
1627530270000|2021-07-29 03:44:30|14143.15|14023.15|14142.73|14022.73|14143.15|14023.15|14142.53|14022.53|9
1627530280000|2021-07-29 03:44:40|14142.66|14022.66|14143.34|14023.34|14143.66|14023.66|14141.78|14021.78|10
1627530290000|2021-07-29 03:44:50|14143.75|14023.75|14142.97|14022.97|14143.75|14023.75|14142.88|14022.88|10
1627530300000|2021-07-29 03:45:00|14142.86|14022.86|14143.89|14023.89|14144.09|14024.09|14142.86|14022.86|7
1627530310000|2021-07-29 03:45:10|14144.29|14024.29|14144.03|14024.03|14144.44|14024.44|14144.03|14024.03|8
1627530320000|2021-07-29 03:45:20|14144.18|14024.18|14143.48|14023.48|14144.41|14024.41|14143.48|14023.48|8
1627530330000|2021-07-29 03:45:30|14143.47|14023.47|14143.38|14023.38|14143.82|14023.82|14143.37|14023.37|10
1627530340000|2021-07-29 03:45:40|14143.23|14023.23|14141.95|14021.95|14143.23|14023.23|14141.81|14021.81|8
1627530350000|2021-07-29 03:45:50|14141.46|14021.46|14140.03|14020.03|14141.46|14021.46|14140.03|14020.03|10
1627530360000|2021-07-29 03:46:00|14139.72|14019.72|14137.69|14017.69|14139.72|14019.72|14137.56|14017.56|10
1627530370000|2021-07-29 03:46:10|14137.54|14017.54|14135.59|14015.59|14137.54|14017.54|14135.59|14015.59|9
1627530380000|2021-07-29 03:46:20|14135.36|14015.36|14131.74|14011.74|14135.36|14015.36|14131.73|14011.73|10
1627530390000|2021-07-29 03:46:30|14131.73|14011.73|14131.26|14011.26|14131.74|14011.74|14131.26|14011.26|8
1627530400000|2021-07-29 03:46:40|14131.57|14011.57|14132.91|14012.91|14132.93|14012.93|14131.32|14011.32|9
1627530410000|2021-07-29 03:46:50|14133.55|14013.55|14133.74|14013.74|14133.79|14013.79|14133.31|14013.31|10
1627530420000|2021-07-29 03:47:00|14133.61|14013.61|14133.48|14013.48|14133.81|14013.81|14133.19|14013.19|10
1627530430000|2021-07-29 03:47:10|14133.5|14013.5|14133.19|14013.19|14133.56|14013.56|14132.3|14012.3|10
1627530440000|2021-07-29 03:47:20|14133.26|14013.26|14131.14|14011.14|14133.27|14013.27|14131.14|14011.14|9
1627530450000|2021-07-29 03:47:30|14131.12|14011.12|14132.57|14012.57|14132.59|14012.59|14131.12|14011.12|10
1627530460000|2021-07-29 03:47:40|14132.3|14012.3|14131.82|14011.82|14132.38|14012.38|14131.82|14011.82|10
1627530470000|2021-07-29 03:47:50|14131.6|14011.6|14133.02|14013.02|14133.18|14013.18|14131.6|14011.6|8
1627530480000|2021-07-29 03:48:00|14133.48|14013.48|14137.34|14017.34|14137.34|14017.34|14133.48|14013.48|10
1627530490000|2021-07-29 03:48:10|14137.09|14017.09|14139.97|14019.97|14139.97|14019.97|14137.04|14017.04|10
1627530500000|2021-07-29 03:48:20|14140.74|14020.74|14142.92|14022.92|14142.92|14022.92|14140.74|14020.74|10
1627530510000|2021-07-29 03:48:30|14143.32|14023.32|14146.83|14026.83|14146.91|14026.91|14143.32|14023.32|10
1627530520000|2021-07-29 03:48:40|14147.52|14027.52|14148.58|14028.58|14148.58|14028.58|14147.38|14027.38|7
1627530530000|2021-07-29 03:48:50|14148.57|14028.57|14151.98|14031.98|14152.03|14032.03|14148.57|14028.57|10
1627530540000|2021-07-29 03:49:00|14152.86|14032.86|14152.58|14032.58|14153.35|14033.35|14152.38|14032.38|10
1627530550000|2021-07-29 03:49:10|14153.04|14033.04|14154.96|14034.96|14156.61|14036.61|14153.04|14033.04|10
1627530560000|2021-07-29 03:49:20|14153.64|14033.64|14156.41|14036.41|14156.48|14036.48|14152.86|14032.86|10
1627530570000|2021-07-29 03:49:30|14156.32|14036.32|14161.59|14041.59|14161.59|14041.59|14156.32|14036.32|10
1627530580000|2021-07-29 03:49:40|14161.61|14041.61|14166.47|14046.47|14166.47|14046.47|14161.61|14041.61|10
1627530590000|2021-07-29 03:49:50|14166.65|14046.65|14167.48|14047.48|14167.6|14047.6|14166.65|14046.65|10
1627530600000|2021-07-29 03:50:00|14167.67|14047.67|14169.97|14049.97|14169.97|14049.97|14167.67|14047.67|10
1627530610000|2021-07-29 03:50:10|14170.04|14050.04|14170.77|14050.77|14170.84|14050.84|14170.04|14050.04|9
1627530620000|2021-07-29 03:50:20|14170.8|14050.8|14172.61|14052.61|14172.99|14052.99|14170.8|14050.8|10
1627530630000|2021-07-29 03:50:30|14173.39|14053.39|14174.17|14054.17|14174.17|14054.17|14173.23|14053.23|10
1627530640000|2021-07-29 03:50:40|14174.44|14054.44|14176.8|14056.8|14176.8|14056.8|14174.44|14054.44|10
1627530650000|2021-07-29 03:50:50|14176.85|14056.85|14180.15|14060.15|14180.15|14060.15|14176.85|14056.85|10
1627530660000|2021-07-29 03:51:00|14179.55|14059.55|14179.5|14059.5|14181.58|14061.58|14179.5|14059.5|10
1627530670000|2021-07-29 03:51:10|14178.06|14058.06|14178.39|14058.39|14179.3|14059.3|14177.95|14057.95|10
1627530680000|2021-07-29 03:51:20|14178.33|14058.33|14178.52|14058.52|14178.95|14058.95|14178.25|14058.25|10
1627530690000|2021-07-29 03:51:30|14178.41|14058.41|14178.5|14058.5|14178.75|14058.75|14177.79|14057.79|9
1627530700000|2021-07-29 03:51:40|14178.55|14058.55|14178.67|14058.67|14178.8|14058.8|14178.51|14058.51|10
1627530710000|2021-07-29 03:51:50|14178.26|14058.26|14176.98|14056.98|14178.38|14058.38|14176.98|14056.98|10
1627530720000|2021-07-29 03:52:00|14176.88|14056.88|14175.34|14055.34|14176.88|14056.88|14175.34|14055.34|10
1627530730000|2021-07-29 03:52:10|14174.97|14054.97|14172.64|14052.64|14174.97|14054.97|14172.64|14052.64|10
1627530740000|2021-07-29 03:52:20|14172.63|14052.63|14171.59|14051.59|14172.63|14052.63|14171.47|14051.47|9
1627530750000|2021-07-29 03:52:30|14171.56|14051.56|14174.36|14054.36|14174.36|14054.36|14171.56|14051.56|9
1627530760000|2021-07-29 03:52:40|14174.99|14054.99|14174.65|14054.65|14175.34|14055.34|14174.57|14054.57|10
1627530770000|2021-07-29 03:52:50|14174.66|14054.66|14173.04|14053.04|14175.06|14055.06|14173.04|14053.04|10
1627530780000|2021-07-29 03:53:00|14173.03|14053.03|14171.92|14051.92|14173.03|14053.03|14171.86|14051.86|10
1627530790000|2021-07-29 03:53:10|14171.28|14051.28|14169.78|14049.78|14171.28|14051.28|14169.41|14049.41|10
1627530800000|2021-07-29 03:53:20|14169.93|14049.93|14168.11|14048.11|14169.99|14049.99|14168.11|14048.11|10
1627530810000|2021-07-29 03:53:30|14168.43|14048.43|14169.69|14049.69|14169.69|14049.69|14168.35|14048.35|10
1627530820000|2021-07-29 03:53:40|14169.78|14049.78|14170.23|14050.23|14170.38|14050.38|14169.78|14049.78|10
1627530830000|2021-07-29 03:53:50|14170.24|14050.24|14169.4|14049.4|14171.24|14051.24|14169.4|14049.4|10
1627530840000|2021-07-29 03:54:00|14168.49|14048.49|14160.45|14040.45|14168.49|14048.49|14160.45|14040.45|10
1627530850000|2021-07-29 03:54:10|14159.7|14039.7|14156.6|14036.6|14159.7|14039.7|14156.6|14036.6|10
1627530860000|2021-07-29 03:54:20|14156.63|14036.63|14154.1|14034.1|14156.63|14036.63|14154.1|14034.1|10
1627530870000|2021-07-29 03:54:30|14154.12|14034.12|14153.95|14033.95|14154.64|14034.64|14153.95|14033.95|9
1627530880000|2021-07-29 03:54:40|14154.89|14034.89|14154.98|14034.98|14154.98|14034.98|14154.69|14034.69|9
1627530890000|2021-07-29 03:54:50|14154.95|14034.95|14154.26|14034.26|14154.95|14034.95|14154.26|14034.26|9
1627530900000|2021-07-29 03:55:00|14154.2|14034.2|14154.43|14034.43|14154.67|14034.67|14153.78|14033.78|10
1627530910000|2021-07-29 03:55:10|14154.46|14034.46|14155.25|14035.25|14155.25|14035.25|14153.24|14033.24|10
1627530920000|2021-07-29 03:55:20|14155.96|14035.96|14158.4|14038.4|14158.4|14038.4|14155.8|14035.8|9
1627530930000|2021-07-29 03:55:30|14158.24|14038.24|14159.07|14039.07|14159.42|14039.42|14158.09|14038.09|10
1627530940000|2021-07-29 03:55:40|14159.74|14039.74|14155.19|14035.19|14160.12|14040.12|14155.19|14035.19|9
1627530950000|2021-07-29 03:55:50|14154.71|14034.71|14153.11|14033.11|14154.71|14034.71|14152.93|14032.93|10
1627530960000|2021-07-29 03:56:00|14152.93|14032.93|14149.24|14029.24|14152.93|14032.93|14149.24|14029.24|9
1627530970000|2021-07-29 03:56:10|14149.22|14029.22|14146.51|14026.51|14149.29|14029.29|14145.51|14025.51|10
1627530980000|2021-07-29 03:56:20|14146.66|14026.66|14146.74|14026.74|14147.13|14027.13|14146.66|14026.66|10
1627530990000|2021-07-29 03:56:30|14146.75|14026.75|14146.12|14026.12|14146.77|14026.77|14145.88|14025.88|7
1627531000000|2021-07-29 03:56:40|14146.14|14026.14|14145.75|14025.75|14146.14|14026.14|14145.7|14025.7|9
1627531010000|2021-07-29 03:56:50|14145.69|14025.69|14145.77|14025.77|14145.79|14025.79|14145.51|14025.51|10
1627531020000|2021-07-29 03:57:00|14145.72|14025.72|14145.55|14025.55|14145.72|14025.72|14145.29|14025.29|10
1627531030000|2021-07-29 03:57:10|14145.45|14025.45|14146.54|14026.54|14146.6|14026.6|14145.45|14025.45|9
1627531040000|2021-07-29 03:57:20|14146.55|14026.55|14146.33|14026.33|14146.85|14026.85|14146.33|14026.33|6
1627531050000|2021-07-29 03:57:30|14146.3|14026.3|14144.25|14024.25|14146.3|14026.3|14144.25|14024.25|8
1627531060000|2021-07-29 03:57:40|14144.05|14024.05|14143.73|14023.73|14144.05|14024.05|14143.47|14023.47|10
1627531070000|2021-07-29 03:57:50|14143.84|14023.84|14146.04|14026.04|14146.04|14026.04|14143.84|14023.84|10
1627531080000|2021-07-29 03:58:00|14146.06|14026.06|14147.36|14027.36|14147.36|14027.36|14146.06|14026.06|10
1627531090000|2021-07-29 03:58:10|14147.5|14027.5|14148.78|14028.78|14148.78|14028.78|14147.39|14027.39|10
1627531100000|2021-07-29 03:58:20|14150.7|14030.7|14154.54|14034.54|14154.77|14034.77|14150.7|14030.7|8
1627531110000|2021-07-29 03:58:30|14154.67|14034.67|14158.17|14038.17|14158.17|14038.17|14154.67|14034.67|10
1627531120000|2021-07-29 03:58:40|14158.81|14038.81|14160.83|14040.83|14160.83|14040.83|14158.81|14038.81|10
1627531130000|2021-07-29 03:58:50|14160.82|14040.82|14162.79|14042.79|14162.82|14042.82|14160.82|14040.82|10
1627531140000|2021-07-29 03:59:00|14162.87|14042.87|14164.74|14044.74|14164.74|14044.74|14162.6|14042.6|7
1627531150000|2021-07-29 03:59:10|14164.46|14044.46|14163.67|14043.67|14164.8|14044.8|14163.53|14043.53|10
1627531160000|2021-07-29 03:59:20|14163.85|14043.85|14163.01|14043.01|14164.2|14044.2|14163.01|14043.01|9
1627531170000|2021-07-29 03:59:30|14163.06|14043.06|14157.14|14037.14|14163.06|14043.06|14157.14|14037.14|10
1627531180000|2021-07-29 03:59:40|14157.25|14037.25|14151.52|14031.52|14157.25|14037.25|14151.48|14031.48|10
1627531190000|2021-07-29 03:59:50|14149.85|14029.85|14145.16|14025.16|14149.85|14029.85|14145.16|14025.16|10
1627531200000|2021-07-29 04:00:00|14145.07|14025.07|14142.83|14022.83|14145.16|14025.16|14142.83|14022.83|10
1627531210000|2021-07-29 04:00:10|14142.62|14022.62|14144.79|14024.79|14144.79|14024.79|14142.4|14022.4|10
1627531220000|2021-07-29 04:00:20|14145.62|14025.62|14147.79|14027.79|14148.83|14028.83|14145.62|14025.62|9
1627531230000|2021-07-29 04:00:30|14148.19|14028.19|14149.16|14029.16|14149.16|14029.16|14147.94|14027.94|10
1627531240000|2021-07-29 04:00:40|14149.62|14029.62|14153.02|14033.02|14153.02|14033.02|14149.62|14029.62|10
1627531250000|2021-07-29 04:00:50|14154.12|14034.12|14154.87|14034.87|14155.52|14035.52|14154.12|14034.12|10
1627531260000|2021-07-29 04:01:00|14155.51|14035.51|14158.14|14038.14|14158.14|14038.14|14155.51|14035.51|9
1627531270000|2021-07-29 04:01:10|14158.49|14038.49|14157.71|14037.71|14159.36|14039.36|14157.71|14037.71|10
1627531280000|2021-07-29 04:01:20|14156.14|14036.14|14154.55|14034.55|14156.41|14036.41|14154.55|14034.55|10
1627531290000|2021-07-29 04:01:30|14153.61|14033.61|14150.81|14030.81|14153.61|14033.61|14150.81|14030.81|9
1627531300000|2021-07-29 04:01:40|14150.3|14030.3|14145.11|14025.11|14150.3|14030.3|14145.11|14025.11|10
1627531310000|2021-07-29 04:01:50|14144.32|14024.32|14139.97|14019.97|14144.32|14024.32|14139.97|14019.97|10
1627531320000|2021-07-29 04:02:00|14139.35|14019.35|14134.72|14014.72|14139.35|14019.35|14134.72|14014.72|10
1627531330000|2021-07-29 04:02:10|14135.38|14015.38|14134.33|14014.33|14135.6|14015.6|14134.21|14014.21|10
1627531340000|2021-07-29 04:02:20|14134.05|14014.05|14128.92|14008.92|14134.05|14014.05|14128.92|14008.92|10
1627531350000|2021-07-29 04:02:30|14128.57|14008.57|14120.5|14000.5|14128.57|14008.57|14120.5|14000.5|10
1627531360000|2021-07-29 04:02:40|14119.88|13999.88|14114.25|13994.25|14119.88|13999.88|14113.06|13993.06|10
1627531370000|2021-07-29 04:02:50|14113.48|13993.48|14112.53|13992.53|14113.48|13993.48|14111.97|13991.97|10
1627531380000|2021-07-29 04:03:00|14113.56|13993.56|14117.97|13997.97|14118.24|13998.24|14113.56|13993.56|10
1627531390000|2021-07-29 04:03:10|14118.4|13998.4|14118.93|13998.93|14120.03|14000.03|14118.4|13998.4|10
1627531400000|2021-07-29 04:03:20|14117.33|13997.33|14117.5|13997.5|14118.02|13998.02|14116.34|13996.34|10
1627531410000|2021-07-29 04:03:30|14117.62|13997.62|14120.34|14000.34|14120.34|14000.34|14117.62|13997.62|10
1627531420000|2021-07-29 04:03:40|14125.94|14005.94|14134.28|14014.28|14134.28|14014.28|14125.94|14005.94|10
1627531430000|2021-07-29 04:03:50|14134.66|14014.66|14139.84|14019.84|14139.84|14019.84|14134.66|14014.66|9
1627531440000|2021-07-29 04:04:00|14139.99|14019.99|14143.33|14023.33|14143.33|14023.33|14139.87|14019.87|10
1627531450000|2021-07-29 04:04:10|14143.94|14023.94|14145.43|14025.43|14145.43|14025.43|14143.94|14023.94|9
1627531460000|2021-07-29 04:04:20|14145.95|14025.95|14148.44|14028.44|14148.44|14028.44|14145.95|14025.95|8
1627531470000|2021-07-29 04:04:30|14148.7|14028.7|14153.32|14033.32|14153.32|14033.32|14148.4|14028.4|10
1627531480000|2021-07-29 04:04:40|14153.58|14033.58|14153.99|14033.99|14154.18|14034.18|14153.52|14033.52|9
1627531490000|2021-07-29 04:04:50|14154.42|14034.42|14156.84|14036.84|14156.91|14036.91|14154.42|14034.42|9
1627531500000|2021-07-29 04:05:00|14156.75|14036.75|14157.67|14037.67|14157.67|14037.67|14156.75|14036.75|8
1627531510000|2021-07-29 04:05:10|14157.64|14037.64|14159.02|14039.02|14159.16|14039.16|14157.64|14037.64|10
1627531520000|2021-07-29 04:05:20|14160.01|14040.01|14166.26|14046.26|14166.26|14046.26|14160.01|14040.01|10
1627531530000|2021-07-29 04:05:30|14167.3|14047.3|14175.49|14055.49|14175.49|14055.49|14167.3|14047.3|9
1627531540000|2021-07-29 04:05:40|14176.76|14056.76|14181.9|14061.9|14182.11|14062.11|14176.76|14056.76|10
1627531550000|2021-07-29 04:05:50|14182.34|14062.34|14194.28|14074.28|14194.28|14074.28|14182.34|14062.34|10
1627531560000|2021-07-29 04:06:00|14193.85|14073.85|14200.33|14080.33|14200.33|14080.33|14193.85|14073.85|10
1627531570000|2021-07-29 04:06:10|14200.45|14080.45|14206.55|14086.55|14206.55|14086.55|14200.45|14080.45|10
1627531580000|2021-07-29 04:06:20|14207.36|14087.36|14208.2|14088.2|14208.41|14088.41|14207.27|14087.27|10
1627531590000|2021-07-29 04:06:30|14207.76|14087.76|14207.21|14087.21|14210.69|14090.69|14207.13|14087.13|10
1627531600000|2021-07-29 04:06:40|14207.2|14087.2|14205.72|14085.72|14208.38|14088.38|14205.65|14085.65|9
1627531610000|2021-07-29 04:06:50|14205.89|14085.89|14209.5|14089.5|14209.5|14089.5|14205.86|14085.86|10
1627531620000|2021-07-29 04:07:00|14210.09|14090.09|14209.86|14089.86|14210.44|14090.44|14209.37|14089.37|10
1627531630000|2021-07-29 04:07:10|14209.95|14089.95|14209.32|14089.32|14210.01|14090.01|14208.07|14088.07|10
1627531640000|2021-07-29 04:07:20|14208.98|14088.98|14210.15|14090.15|14210.46|14090.46|14208.98|14088.98|10
1627531650000|2021-07-29 04:07:30|14209.82|14089.82|14208.26|14088.26|14209.99|14089.99|14208.26|14088.26|10
1627531660000|2021-07-29 04:07:40|14207.66|14087.66|14202.59|14082.59|14207.66|14087.66|14202.59|14082.59|10
1627531670000|2021-07-29 04:07:50|14202.89|14082.89|14199.1|14079.1|14203|14083|14199.1|14079.1|10
1627531680000|2021-07-29 04:08:00|14199.44|14079.44|14197.41|14077.41|14199.44|14079.44|14195.4|14075.4|10
1627531690000|2021-07-29 04:08:10|14197.3|14077.3|14198.23|14078.23|14198.98|14078.98|14197.3|14077.3|10
1627531700000|2021-07-29 04:08:20|14198.34|14078.34|14200.32|14080.32|14200.32|14080.32|14198.34|14078.34|10
1627531710000|2021-07-29 04:08:30|14200.1|14080.1|14197.75|14077.75|14200.1|14080.1|14197.75|14077.75|10
1627531720000|2021-07-29 04:08:40|14197.81|14077.81|14198.11|14078.11|14198.28|14078.28|14197.29|14077.29|10
1627531730000|2021-07-29 04:08:50|14198.07|14078.07|14199.06|14079.06|14199.25|14079.25|14197.03|14077.03|10
1627531740000|2021-07-29 04:09:00|14199.18|14079.18|14197.64|14077.64|14199.43|14079.43|14197.63|14077.63|9
1627531750000|2021-07-29 04:09:10|14197.42|14077.42|14192.59|14072.59|14197.42|14077.42|14192.59|14072.59|10
1627531760000|2021-07-29 04:09:20|14192.26|14072.26|14181.94|14061.94|14192.26|14072.26|14181.94|14061.94|10
1627531770000|2021-07-29 04:09:30|14181.7|14061.7|14177.04|14057.04|14181.7|14061.7|14177.04|14057.04|10
1627531780000|2021-07-29 04:09:40|14176.36|14056.36|14176.37|14056.37|14177.17|14057.17|14176.33|14056.33|10
1627531790000|2021-07-29 04:09:50|14176.97|14056.97|14176.74|14056.74|14177.78|14057.78|14176.74|14056.74|8
1627531800000|2021-07-29 04:10:00|14176.78|14056.78|14175.85|14055.85|14176.85|14056.85|14175.85|14055.85|10
1627531810000|2021-07-29 04:10:10|14175.87|14055.87|14175.54|14055.54|14177.3|14057.3|14175.45|14055.45|10
1627531820000|2021-07-29 04:10:20|14175.42|14055.42|14176.21|14056.21|14176.64|14056.64|14175.23|14055.23|10
1627531830000|2021-07-29 04:10:30|14176.22|14056.22|14176.08|14056.08|14176.5|14056.5|14175.93|14055.93|10
1627531840000|2021-07-29 04:10:40|14175.86|14055.86|14173.96|14053.96|14175.86|14055.86|14173.96|14053.96|9
1627531850000|2021-07-29 04:10:50|14171.78|14051.78|14169.85|14049.85|14171.78|14051.78|14169.82|14049.82|10
1627531860000|2021-07-29 04:11:00|14169.95|14049.95|14167.75|14047.75|14169.95|14049.95|14167.75|14047.75|9
1627531870000|2021-07-29 04:11:10|14167.88|14047.88|14166.88|14046.88|14169.1|14049.1|14166.88|14046.88|9
1627531880000|2021-07-29 04:11:20|14165.37|14045.37|14163.97|14043.97|14165.37|14045.37|14163.9|14043.9|10
1627531890000|2021-07-29 04:11:30|14164.02|14044.02|14163.75|14043.75|14164.57|14044.57|14163.6|14043.6|9
1627531900000|2021-07-29 04:11:40|14163.73|14043.73|14161.15|14041.15|14163.73|14043.73|14161.15|14041.15|10
1627531910000|2021-07-29 04:11:50|14161.12|14041.12|14158.2|14038.2|14161.12|14041.12|14158.2|14038.2|10
1627531920000|2021-07-29 04:12:00|14158.65|14038.65|14159.98|14039.98|14159.98|14039.98|14158.17|14038.17|10
1627531930000|2021-07-29 04:12:10|14160.32|14040.32|14164.05|14044.05|14164.48|14044.48|14160.32|14040.32|10
1627531940000|2021-07-29 04:12:20|14164.22|14044.22|14162.83|14042.83|14164.22|14044.22|14162.17|14042.17|10
1627531950000|2021-07-29 04:12:30|14163.51|14043.51|14164.29|14044.29|14164.29|14044.29|14163.51|14043.51|10
1627531960000|2021-07-29 04:12:40|14164.42|14044.42|14165.38|14045.38|14165.49|14045.49|14164.42|14044.42|10
1627531970000|2021-07-29 04:12:50|14165.32|14045.32|14164.95|14044.95|14166.04|14046.04|14164.95|14044.95|9
1627531980000|2021-07-29 04:13:00|14165.01|14045.01|14165.42|14045.42|14165.42|14045.42|14164.61|14044.61|10
1627531990000|2021-07-29 04:13:10|14166.68|14046.68|14169.32|14049.32|14169.32|14049.32|14166.68|14046.68|10
1627532000000|2021-07-29 04:13:20|14168.98|14048.98|14168.62|14048.62|14169.01|14049.01|14168.6|14048.6|9
1627532010000|2021-07-29 04:13:30|14169.11|14049.11|14169.6|14049.6|14170.09|14050.09|14169.09|14049.09|10
1627532020000|2021-07-29 04:13:40|14169.53|14049.53|14169.67|14049.67|14169.73|14049.73|14169.53|14049.53|9
1627532030000|2021-07-29 04:13:50|14169.57|14049.57|14169.89|14049.89|14169.91|14049.91|14169.57|14049.57|9
1627532040000|2021-07-29 04:14:00|14170.44|14050.44|14172.1|14052.1|14172.25|14052.25|14170.44|14050.44|9
1627532050000|2021-07-29 04:14:10|14172.23|14052.23|14173.1|14053.1|14173.1|14053.1|14172.18|14052.18|10
1627532060000|2021-07-29 04:14:20|14173.01|14053.01|14178.16|14058.16|14178.16|14058.16|14173.01|14053.01|10
1627532070000|2021-07-29 04:14:30|14178.74|14058.74|14189.37|14069.37|14189.55|14069.55|14178.74|14058.74|10
1627532080000|2021-07-29 04:14:40|14189.52|14069.52|14193.74|14073.74|14193.74|14073.74|14189.52|14069.52|10
1627532090000|2021-07-29 04:14:50|14193.78|14073.78|14195.91|14075.91|14195.91|14075.91|14193.78|14073.78|10
1627532100000|2021-07-29 04:15:00|14196.57|14076.57|14193.99|14073.99|14196.69|14076.69|14193.99|14073.99|10
1627532110000|2021-07-29 04:15:10|14194.52|14074.52|14197.38|14077.38|14197.38|14077.38|14194.52|14074.52|10
1627532120000|2021-07-29 04:15:20|14197.86|14077.86|14200.28|14080.28|14200.28|14080.28|14197.86|14077.86|10
1627532130000|2021-07-29 04:15:30|14200.3|14080.3|14202.52|14082.52|14202.52|14082.52|14200.3|14080.3|10
1627532140000|2021-07-29 04:15:40|14202.29|14082.29|14201.95|14081.95|14202.7|14082.7|14201.63|14081.63|9
1627532150000|2021-07-29 04:15:50|14202.03|14082.03|14201.13|14081.13|14202.03|14082.03|14200.62|14080.62|9
1627532160000|2021-07-29 04:16:00|14202.3|14082.3|14208.01|14088.01|14208.01|14088.01|14202.3|14082.3|10
1627532170000|2021-07-29 04:16:10|14208.14|14088.14|14211.86|14091.86|14212.33|14092.33|14208.14|14088.14|10
1627532180000|2021-07-29 04:16:20|14211.87|14091.87|14213.98|14093.98|14213.98|14093.98|14211.67|14091.67|10
1627532190000|2021-07-29 04:16:30|14214|14094|14218.86|14098.86|14218.86|14098.86|14214|14094|10
1627532200000|2021-07-29 04:16:40|14219.2|14099.2|14220.21|14100.21|14220.69|14100.69|14219.2|14099.2|10
1627532210000|2021-07-29 04:16:50|14220.69|14100.69|14220.62|14100.62|14221.46|14101.46|14220.62|14100.62|10
1627532220000|2021-07-29 04:17:00|14221.02|14101.02|14221.57|14101.57|14221.68|14101.68|14221.02|14101.02|10
1627532230000|2021-07-29 04:17:10|14221.54|14101.54|14222.35|14102.35|14222.45|14102.45|14221.12|14101.12|10
1627532240000|2021-07-29 04:17:20|14222.47|14102.47|14223.22|14103.22|14223.22|14103.22|14222.33|14102.33|9
1627532250000|2021-07-29 04:17:30|14223.33|14103.33|14222.97|14102.97|14223.63|14103.63|14222.97|14102.97|10
1627532260000|2021-07-29 04:17:40|14222.95|14102.95|14223.48|14103.48|14223.48|14103.48|14222.41|14102.41|9
1627532270000|2021-07-29 04:17:50|14223.17|14103.17|14223.06|14103.06|14223.6|14103.6|14223.05|14103.05|10
1627532280000|2021-07-29 04:18:00|14223.11|14103.11|14224.76|14104.76|14224.84|14104.84|14223.06|14103.06|10
1627532290000|2021-07-29 04:18:10|14224.79|14104.79|14223.33|14103.33|14224.79|14104.79|14223.08|14103.08|10
1627532300000|2021-07-29 04:18:20|14223.95|14103.95|14223.19|14103.19|14224.22|14104.22|14222.53|14102.53|10
1627532310000|2021-07-29 04:18:30|14223.37|14103.37|14223.15|14103.15|14224.1|14104.1|14222.75|14102.75|10
1627532320000|2021-07-29 04:18:40|14222.63|14102.63|14217.79|14097.79|14222.63|14102.63|14217.79|14097.79|10
1627532330000|2021-07-29 04:18:50|14217.77|14097.77|14218.8|14098.8|14219.1|14099.1|14217.73|14097.73|10
1627532340000|2021-07-29 04:19:00|14218.9|14098.9|14222.45|14102.45|14222.96|14102.96|14218.83|14098.83|10
1627532350000|2021-07-29 04:19:10|14222.58|14102.58|14224.16|14104.16|14224.16|14104.16|14222.56|14102.56|9
1627532360000|2021-07-29 04:19:20|14225.32|14105.32|14226.93|14106.93|14226.93|14106.93|14225.32|14105.32|9
1627532370000|2021-07-29 04:19:30|14226.86|14106.86|14229.03|14109.03|14229.03|14109.03|14226.77|14106.77|10
1627532380000|2021-07-29 04:19:40|14228.61|14108.61|14227.74|14107.74|14228.92|14108.92|14227.74|14107.74|8
1627532390000|2021-07-29 04:19:50|14227.72|14107.72|14226.54|14106.54|14227.74|14107.74|14226.54|14106.54|10
1627532400000|2021-07-29 04:20:00|14226.79|14106.79|14226.68|14106.68|14226.79|14106.79|14226.33|14106.33|10
1627532410000|2021-07-29 04:20:10|14226.6|14106.6|14226.9|14106.9|14227.45|14107.45|14226.6|14106.6|10
1627532420000|2021-07-29 04:20:20|14227.13|14107.13|14229.25|14109.25|14229.25|14109.25|14227.13|14107.13|10
1627532430000|2021-07-29 04:20:30|14228.97|14108.97|14231.05|14111.05|14231.05|14111.05|14228.97|14108.97|10
1627532440000|2021-07-29 04:20:40|14231.25|14111.25|14230.75|14110.75|14231.87|14111.87|14230.15|14110.15|10
1627532450000|2021-07-29 04:20:50|14230.54|14110.54|14230.62|14110.62|14231.17|14111.17|14230.49|14110.49|10
1627532460000|2021-07-29 04:21:00|14230.63|14110.63|14231.34|14111.34|14231.34|14111.34|14230.63|14110.63|10
1627532470000|2021-07-29 04:21:10|14231.41|14111.41|14231.58|14111.58|14232.03|14112.03|14231.41|14111.41|9
1627532480000|2021-07-29 04:21:20|14231.63|14111.63|14230.47|14110.47|14231.87|14111.87|14229.88|14109.88|9
1627532490000|2021-07-29 04:21:30|14230.41|14110.41|14230.52|14110.52|14230.52|14110.52|14229.06|14109.06|9
1627532500000|2021-07-29 04:21:40|14230.3|14110.3|14232.26|14112.26|14232.41|14112.41|14230.3|14110.3|10
1627532510000|2021-07-29 04:21:50|14232.27|14112.27|14230.73|14110.73|14232.5|14112.5|14230.26|14110.26|10
1627532520000|2021-07-29 04:22:00|14230.81|14110.81|14230.62|14110.62|14231.14|14111.14|14230.4|14110.4|9
1627532530000|2021-07-29 04:22:10|14230.8|14110.8|14231.73|14111.73|14231.73|14111.73|14230.78|14110.78|10
1627532540000|2021-07-29 04:22:20|14231.36|14111.36|14232.49|14112.49|14232.9|14112.9|14231.34|14111.34|10
1627532550000|2021-07-29 04:22:30|14232.09|14112.09|14231.27|14111.27|14232.09|14112.09|14231.27|14111.27|10
1627532560000|2021-07-29 04:22:40|14231.17|14111.17|14230.84|14110.84|14231.17|14111.17|14229.74|14109.74|10
1627532570000|2021-07-29 04:22:50|14230.68|14110.68|14230.83|14110.83|14230.83|14110.83|14230.38|14110.38|9
1627532580000|2021-07-29 04:23:00|14230.79|14110.79|14230.24|14110.24|14230.86|14110.86|14230.2|14110.2|9
1627532590000|2021-07-29 04:23:10|14230.22|14110.22|14229.75|14109.75|14230.28|14110.28|14228.93|14108.93|9
1627532600000|2021-07-29 04:23:20|14229.46|14109.46|14229.56|14109.56|14230.23|14110.23|14228.93|14108.93|9
1627532610000|2021-07-29 04:23:30|14229.37|14109.37|14230.95|14110.95|14230.95|14110.95|14229.37|14109.37|10
1627532620000|2021-07-29 04:23:40|14230.83|14110.83|14229.38|14109.38|14231.11|14111.11|14229.37|14109.37|10
1627532630000|2021-07-29 04:23:50|14229.24|14109.24|14230.05|14110.05|14230.15|14110.15|14229.24|14109.24|8
1627532640000|2021-07-29 04:24:00|14229.94|14109.94|14229.26|14109.26|14230.96|14110.96|14229.09|14109.09|10
1627532650000|2021-07-29 04:24:10|14228.96|14108.96|14230.04|14110.04|14231.31|14111.31|14228.96|14108.96|10
1627532660000|2021-07-29 04:24:20|14230.03|14110.03|14229.34|14109.34|14230.03|14110.03|14229.34|14109.34|9
1627532670000|2021-07-29 04:24:30|14230.81|14110.81|14230.55|14110.55|14230.93|14110.93|14230.51|14110.51|9
1627532680000|2021-07-29 04:24:40|14230.56|14110.56|14227.73|14107.73|14230.56|14110.56|14227.73|14107.73|10
1627532690000|2021-07-29 04:24:50|14227.66|14107.66|14226.01|14106.01|14227.66|14107.66|14226.01|14106.01|10
1627532700000|2021-07-29 04:25:00|14225.87|14105.87|14224.54|14104.54|14225.87|14105.87|14224.54|14104.54|10
1627532710000|2021-07-29 04:25:10|14225.12|14105.12|14227.29|14107.29|14227.75|14107.75|14225.12|14105.12|10
1627532720000|2021-07-29 04:25:20|14228.2|14108.2|14237.67|14117.67|14237.67|14117.67|14228.2|14108.2|10
1627532730000|2021-07-29 04:25:30|14238.68|14118.68|14244.89|14124.89|14244.94|14124.94|14238.68|14118.68|10
1627532740000|2021-07-29 04:25:40|14244.51|14124.51|14245.23|14125.23|14245.69|14125.69|14244.32|14124.32|10
1627532750000|2021-07-29 04:25:50|14245.79|14125.79|14252.02|14132.02|14252.02|14132.02|14245.79|14125.79|10
1627532760000|2021-07-29 04:26:00|14251.8|14131.8|14252.19|14132.19|14252.85|14132.85|14251.56|14131.56|10
1627532770000|2021-07-29 04:26:10|14251.23|14131.23|14249.99|14129.99|14251.44|14131.44|14249.77|14129.77|10
1627532780000|2021-07-29 04:26:20|14247.53|14127.53|14243.92|14123.92|14248.16|14128.16|14243.92|14123.92|10
1627532790000|2021-07-29 04:26:30|14242.66|14122.66|14236.98|14116.98|14242.78|14122.78|14236.98|14116.98|10
1627532800000|2021-07-29 04:26:40|14236.36|14116.36|14238.18|14118.18|14238.34|14118.34|14236.36|14116.36|10
1627532810000|2021-07-29 04:26:50|14238.27|14118.27|14238.53|14118.53|14238.53|14118.53|14237.71|14117.71|10
1627532820000|2021-07-29 04:27:00|14238.63|14118.63|14240.29|14120.29|14240.34|14120.34|14238.44|14118.44|9
1627532830000|2021-07-29 04:27:10|14240.68|14120.68|14242.31|14122.31|14242.31|14122.31|14240.66|14120.66|10
1627532840000|2021-07-29 04:27:20|14242.33|14122.33|14243.68|14123.68|14244.01|14124.01|14242.33|14122.33|9
1627532850000|2021-07-29 04:27:30|14243.91|14123.91|14243.7|14123.7|14243.91|14123.91|14242.74|14122.74|10
1627532860000|2021-07-29 04:27:40|14243.79|14123.79|14241.79|14121.79|14243.93|14123.93|14241.43|14121.43|10
1627532870000|2021-07-29 04:27:50|14241.51|14121.51|14240.73|14120.73|14242.14|14122.14|14240.49|14120.49|10
1627532880000|2021-07-29 04:28:00|14240.77|14120.77|14239.94|14119.94|14240.77|14120.77|14239.94|14119.94|10
1627532890000|2021-07-29 04:28:10|14240.34|14120.34|14240.59|14120.59|14241.61|14121.61|14240.11|14120.11|10
1627532900000|2021-07-29 04:28:20|14240.3|14120.3|14239.7|14119.7|14240.3|14120.3|14238.95|14118.95|9
1627532910000|2021-07-29 04:28:30|14239.75|14119.75|14242.31|14122.31|14242.31|14122.31|14239.71|14119.71|10
1627532920000|2021-07-29 04:28:40|14242.47|14122.47|14247.43|14127.43|14247.43|14127.43|14242.47|14122.47|10
1627532930000|2021-07-29 04:28:50|14248.26|14128.26|14255.63|14135.63|14255.63|14135.63|14247.7|14127.7|10
1627532940000|2021-07-29 04:29:00|14256|14136|14256.82|14136.82|14256.88|14136.88|14255.83|14135.83|9
1627532950000|2021-07-29 04:29:10|14256.97|14136.97|14257.06|14137.06|14257.06|14137.06|14255.51|14135.51|10
1627532960000|2021-07-29 04:29:20|14256.85|14136.85|14257.64|14137.64|14257.64|14137.64|14256.67|14136.67|7
1627532970000|2021-07-29 04:29:30|14257.74|14137.74|14259.34|14139.34|14259.57|14139.57|14257.6|14137.6|10
1627532980000|2021-07-29 04:29:40|14260.15|14140.15|14266|14146|14266|14146|14260.15|14140.15|10
1627532990000|2021-07-29 04:29:50|14265.86|14145.86|14261.46|14141.46|14266.69|14146.69|14261.46|14141.46|10
1627533000000|2021-07-29 04:30:00|14260.56|14140.56|14260.36|14140.36|14260.56|14140.56|14258.16|14138.16|10
1627533010000|2021-07-29 04:30:10|14259.93|14139.93|14264.95|14144.95|14264.95|14144.95|14259.93|14139.93|10
1627533020000|2021-07-29 04:30:20|14265.18|14145.18|14265.71|14145.71|14266.03|14146.03|14263.94|14143.94|10
1627533030000|2021-07-29 04:30:30|14265.91|14145.91|14263.58|14143.58|14265.91|14145.91|14263.58|14143.58|10
1627533040000|2021-07-29 04:30:40|14265.25|14145.25|14263.22|14143.22|14265.25|14145.25|14262.41|14142.41|10
1627533050000|2021-07-29 04:30:50|14262.12|14142.12|14264.12|14144.12|14264.7|14144.7|14262.12|14142.12|10
1627533060000|2021-07-29 04:31:00|14264.1|14144.1|14262.49|14142.49|14264.13|14144.13|14262.49|14142.49|10
1627533070000|2021-07-29 04:31:10|14261.7|14141.7|14259.04|14139.04|14262.52|14142.52|14259.04|14139.04|10
1627533080000|2021-07-29 04:31:20|14258.99|14138.99|14258.91|14138.91|14259.43|14139.43|14258.1|14138.1|10
1627533090000|2021-07-29 04:31:30|14258.01|14138.01|14257.89|14137.89|14258.32|14138.32|14257.56|14137.56|9
1627533100000|2021-07-29 04:31:40|14257.61|14137.61|14255.25|14135.25|14257.61|14137.61|14255.25|14135.25|9
1627533110000|2021-07-29 04:31:50|14255.46|14135.46|14253.66|14133.66|14255.65|14135.65|14252.94|14132.94|10
1627533120000|2021-07-29 04:32:00|14253.64|14133.64|14249.29|14129.29|14253.64|14133.64|14249.29|14129.29|10
1627533130000|2021-07-29 04:32:10|14249.65|14129.65|14251.8|14131.8|14252.08|14132.08|14249.65|14129.65|10
1627533140000|2021-07-29 04:32:20|14250.54|14130.54|14251.14|14131.14|14251.22|14131.22|14250.38|14130.38|9
1627533150000|2021-07-29 04:32:30|14251.12|14131.12|14250.99|14130.99|14251.25|14131.25|14250.92|14130.92|9
1627533160000|2021-07-29 04:32:40|14250.94|14130.94|14251.05|14131.05|14251.05|14131.05|14250.61|14130.61|9
1627533170000|2021-07-29 04:32:50|14251.17|14131.17|14253.74|14133.74|14253.74|14133.74|14251.17|14131.17|10
1627533180000|2021-07-29 04:33:00|14253.53|14133.53|14253.74|14133.74|14254.38|14134.38|14253.53|14133.53|10
1627533190000|2021-07-29 04:33:10|14253.73|14133.73|14253.71|14133.71|14253.74|14133.74|14253.19|14133.19|10
1627533200000|2021-07-29 04:33:20|14253.01|14133.01|14249.2|14129.2|14253.01|14133.01|14248.69|14128.69|10
1627533210000|2021-07-29 04:33:30|14248.19|14128.19|14246.86|14126.86|14248.33|14128.33|14245.87|14125.87|10
1627533220000|2021-07-29 04:33:40|14245.12|14125.12|14247.98|14127.98|14247.98|14127.98|14245.12|14125.12|10
1627533230000|2021-07-29 04:33:50|14248.16|14128.16|14250.32|14130.32|14250.32|14130.32|14248.16|14128.16|10
1627533240000|2021-07-29 04:34:00|14250.06|14130.06|14253.36|14133.36|14253.36|14133.36|14250.06|14130.06|10
1627533250000|2021-07-29 04:34:10|14253.52|14133.52|14258.68|14138.68|14258.68|14138.68|14253.52|14133.52|10
1627533260000|2021-07-29 04:34:20|14258.36|14138.36|14258.86|14138.86|14259.15|14139.15|14258.36|14138.36|10
1627533270000|2021-07-29 04:34:30|14259.11|14139.11|14256.46|14136.46|14259.11|14139.11|14256.46|14136.46|9
1627533280000|2021-07-29 04:34:40|14256.51|14136.51|14254.75|14134.75|14256.51|14136.51|14254.46|14134.46|10
1627533290000|2021-07-29 04:34:50|14254.56|14134.56|14254.48|14134.48|14255.28|14135.28|14254.48|14134.48|9
1627533300000|2021-07-29 04:35:00|14254.46|14134.46|14254.99|14134.99|14255.63|14135.63|14254.46|14134.46|10
1627533310000|2021-07-29 04:35:10|14255.06|14135.06|14264.3|14144.3|14264.3|14144.3|14255.06|14135.06|10
1627533320000|2021-07-29 04:35:20|14264.5|14144.5|14270.68|14150.68|14270.68|14150.68|14264.5|14144.5|9
1627533330000|2021-07-29 04:35:30|14270.85|14150.85|14276|14156|14276|14156|14270.85|14150.85|10
1627533340000|2021-07-29 04:35:40|14275.93|14155.93|14278.15|14158.15|14279|14159|14275.86|14155.86|10
1627533350000|2021-07-29 04:35:50|14277.79|14157.79|14277.48|14157.48|14278.61|14158.61|14277.39|14157.39|10
1627533360000|2021-07-29 04:36:00|14278.22|14158.22|14277.9|14157.9|14278.22|14158.22|14276.72|14156.72|9
1627533370000|2021-07-29 04:36:10|14277.85|14157.85|14274.34|14154.34|14278.57|14158.57|14274.13|14154.13|10
1627533380000|2021-07-29 04:36:20|14274.37|14154.37|14274.36|14154.36|14274.54|14154.54|14273.75|14153.75|9
1627533390000|2021-07-29 04:36:30|14274.11|14154.11|14275.04|14155.04|14275.11|14155.11|14274.11|14154.11|10
1627533400000|2021-07-29 04:36:40|14274.87|14154.87|14275.06|14155.06|14275.06|14155.06|14274.09|14154.09|10
1627533410000|2021-07-29 04:36:50|14275.22|14155.22|14275.08|14155.08|14275.34|14155.34|14274.86|14154.86|10
1627533420000|2021-07-29 04:37:00|14275.19|14155.19|14276.69|14156.69|14276.69|14156.69|14274.94|14154.94|10
1627533430000|2021-07-29 04:37:10|14276.85|14156.85|14277.45|14157.45|14277.69|14157.69|14276.55|14156.55|10
1627533440000|2021-07-29 04:37:20|14278.82|14158.82|14278.28|14158.28|14278.91|14158.91|14278.28|14158.28|9
1627533450000|2021-07-29 04:37:30|14282.57|14162.57|14283.59|14163.59|14284|14164|14282.57|14162.57|10
1627533460000|2021-07-29 04:37:40|14283.97|14163.97|14284.95|14164.95|14285.09|14165.09|14283.97|14163.97|10
1627533470000|2021-07-29 04:37:50|14284.94|14164.94|14286.25|14166.25|14286.3|14166.3|14284.94|14164.94|9
1627533480000|2021-07-29 04:38:00|14286.12|14166.12|14285.08|14165.08|14286.45|14166.45|14285.06|14165.06|10
1627533490000|2021-07-29 04:38:10|14285.07|14165.07|14284.96|14164.96|14285.8|14165.8|14284.72|14164.72|10
1627533500000|2021-07-29 04:38:20|14284.94|14164.94|14284.67|14164.67|14285.13|14165.13|14284.65|14164.65|10
1627533510000|2021-07-29 04:38:30|14284.66|14164.66|14284.4|14164.4|14285.91|14165.91|14284.29|14164.29|10
1627533520000|2021-07-29 04:38:40|14284.58|14164.58|14286.07|14166.07|14286.32|14166.32|14284.58|14164.58|9
1627533530000|2021-07-29 04:38:50|14285.96|14165.96|14286.92|14166.92|14286.92|14166.92|14285.96|14165.96|9
1627533540000|2021-07-29 04:39:00|14286.84|14166.84|14288.98|14168.98|14289.52|14169.52|14286.4|14166.4|10
1627533550000|2021-07-29 04:39:10|14288.94|14168.94|14291.79|14171.79|14291.79|14171.79|14288.5|14168.5|10
1627533560000|2021-07-29 04:39:20|14291.37|14171.37|14294.08|14174.08|14294.46|14174.46|14291.36|14171.36|10
1627533570000|2021-07-29 04:39:30|14294.06|14174.06|14297.85|14177.85|14299.11|14179.11|14293.89|14173.89|10
1627533580000|2021-07-29 04:39:40|14297.86|14177.86|14297.27|14177.27|14299.08|14179.08|14297.13|14177.13|10
1627533590000|2021-07-29 04:39:50|14296.51|14176.51|14295.77|14175.77|14296.84|14176.84|14295.41|14175.41|9
1627533600000|2021-07-29 04:40:00|14295.92|14175.92|14295.62|14175.62|14296.34|14176.34|14295.27|14175.27|10
1627533610000|2021-07-29 04:40:10|14295.66|14175.66|14302.97|14182.97|14303.13|14183.13|14295.66|14175.66|10
1627533620000|2021-07-29 04:40:20|14303.8|14183.8|14306.26|14186.26|14306.31|14186.31|14303.8|14183.8|9
1627533630000|2021-07-29 04:40:30|14305.75|14185.75|14303.62|14183.62|14305.75|14185.75|14303.62|14183.62|10
1627533640000|2021-07-29 04:40:40|14303.84|14183.84|14303.98|14183.98|14304.21|14184.21|14303.68|14183.68|9
1627533650000|2021-07-29 04:40:50|14304.2|14184.2|14305.11|14185.11|14305.22|14185.22|14303.5|14183.5|10
1627533660000|2021-07-29 04:41:00|14305.09|14185.09|14305.36|14185.36|14305.36|14185.36|14304.12|14184.12|10
1627533670000|2021-07-29 04:41:10|14305.56|14185.56|14308.22|14188.22|14308.22|14188.22|14305.52|14185.52|9
1627533680000|2021-07-29 04:41:20|14308.5|14188.5|14308.7|14188.7|14310.07|14190.07|14307.5|14187.5|10
1627533690000|2021-07-29 04:41:30|14309.19|14189.19|14307.97|14187.97|14309.27|14189.27|14307.97|14187.97|10
1627533700000|2021-07-29 04:41:40|14306.56|14186.56|14307.58|14187.58|14307.58|14187.58|14306.56|14186.56|10
1627533710000|2021-07-29 04:41:50|14307.27|14187.27|14306.95|14186.95|14307.36|14187.36|14306.95|14186.95|10
1627533720000|2021-07-29 04:42:00|14306.96|14186.96|14304.25|14184.25|14306.96|14186.96|14303.58|14183.58|9
1627533730000|2021-07-29 04:42:10|14303.93|14183.93|14308.95|14188.95|14308.95|14188.95|14303.93|14183.93|9
1627533740000|2021-07-29 04:42:20|14308.46|14188.46|14308.96|14188.96|14309.09|14189.09|14308.43|14188.43|9
1627533750000|2021-07-29 04:42:30|14309.04|14189.04|14310.12|14190.12|14310.12|14190.12|14309.04|14189.04|7
1627533760000|2021-07-29 04:42:40|14310.45|14190.45|14315.88|14195.88|14315.94|14195.94|14310.45|14190.45|10
1627533770000|2021-07-29 04:42:50|14315.96|14195.96|14315.98|14195.98|14316.02|14196.02|14315.52|14195.52|9
1627533780000|2021-07-29 04:43:00|14316.11|14196.11|14315.82|14195.82|14316.41|14196.41|14315.82|14195.82|9
1627533790000|2021-07-29 04:43:10|14315.9|14195.9|14314.65|14194.65|14315.9|14195.9|14314.56|14194.56|9
1627533800000|2021-07-29 04:43:20|14314.54|14194.54|14314.3|14194.3|14314.54|14194.54|14314.01|14194.01|8
1627533810000|2021-07-29 04:43:30|14314.04|14194.04|14314.13|14194.13|14314.13|14194.13|14312.96|14192.96|8
1627533820000|2021-07-29 04:43:40|14314.29|14194.29|14313.89|14193.89|14314.52|14194.52|14313.83|14193.83|7
1627533830000|2021-07-29 04:43:50|14314.15|14194.15|14313.72|14193.72|14314.78|14194.78|14313.39|14193.39|9
1627533840000|2021-07-29 04:44:00|14313.97|14193.97|14313.79|14193.79|14314.32|14194.32|14313.43|14193.43|10
1627533850000|2021-07-29 04:44:10|14314.6|14194.6|14311.97|14191.97|14314.6|14194.6|14311.97|14191.97|10
1627533860000|2021-07-29 04:44:20|14312.21|14192.21|14310.74|14190.74|14314.1|14194.1|14310.74|14190.74|10
1627533870000|2021-07-29 04:44:30|14310.37|14190.37|14306.81|14186.81|14310.38|14190.38|14306.3|14186.3|10
1627533880000|2021-07-29 04:44:40|14306.52|14186.52|14305.63|14185.63|14306.52|14186.52|14305.47|14185.47|8
1627533890000|2021-07-29 04:44:50|14305.06|14185.06|14306.05|14186.05|14306.26|14186.26|14305.06|14185.06|10
1627533900000|2021-07-29 04:45:00|14306.04|14186.04|14308.64|14188.64|14308.64|14188.64|14305.9|14185.9|10
1627533910000|2021-07-29 04:45:10|14308.81|14188.81|14312.49|14192.49|14312.49|14192.49|14308.81|14188.81|10
1627533920000|2021-07-29 04:45:20|14312.85|14192.85|14312.79|14192.79|14312.9|14192.9|14312.1|14192.1|9
1627533930000|2021-07-29 04:45:30|14312.87|14192.87|14312.82|14192.82|14313.25|14193.25|14312.77|14192.77|10
1627533940000|2021-07-29 04:45:40|14313.08|14193.08|14312.76|14192.76|14313.08|14193.08|14312.73|14192.73|9
1627533950000|2021-07-29 04:45:50|14312|14192|14312.88|14192.88|14312.88|14192.88|14310.85|14190.85|10
1627533960000|2021-07-29 04:46:00|14313.42|14193.42|14312.34|14192.34|14313.52|14193.52|14312.34|14192.34|9
1627533970000|2021-07-29 04:46:10|14312.84|14192.84|14314.79|14194.79|14314.79|14194.79|14312.19|14192.19|9
1627533980000|2021-07-29 04:46:20|14315.03|14195.03|14316.51|14196.51|14316.51|14196.51|14314.96|14194.96|9
1627533990000|2021-07-29 04:46:30|14316.71|14196.71|14318.87|14198.87|14318.89|14198.89|14316.71|14196.71|10
1627534000000|2021-07-29 04:46:40|14318.52|14198.52|14319|14199|14319|14199|14318.13|14198.13|9
1627534010000|2021-07-29 04:46:50|14319.08|14199.08|14320.9|14200.9|14320.9|14200.9|14319.08|14199.08|10
1627534020000|2021-07-29 04:47:00|14320.91|14200.91|14321.44|14201.44|14321.44|14201.44|14320.68|14200.68|10
1627534030000|2021-07-29 04:47:10|14321.43|14201.43|14322.05|14202.05|14322.07|14202.07|14320.51|14200.51|9
1627534040000|2021-07-29 04:47:20|14322.24|14202.24|14323.65|14203.65|14323.76|14203.76|14322.24|14202.24|8
1627534050000|2021-07-29 04:47:30|14323.69|14203.69|14321.52|14201.52|14323.99|14203.99|14321.52|14201.52|10
1627534060000|2021-07-29 04:47:40|14320.75|14200.75|14319.04|14199.04|14320.75|14200.75|14319.04|14199.04|10
1627534070000|2021-07-29 04:47:50|14319.08|14199.08|14315.9|14195.9|14319.08|14199.08|14315.9|14195.9|8
1627534080000|2021-07-29 04:48:00|14315.88|14195.88|14311.12|14191.12|14315.88|14195.88|14311.12|14191.12|10
1627534090000|2021-07-29 04:48:10|14311.23|14191.23|14310.32|14190.32|14311.83|14191.83|14310.1|14190.1|10
1627534100000|2021-07-29 04:48:20|14310.42|14190.42|14308.23|14188.23|14310.52|14190.52|14308.23|14188.23|9
1627534110000|2021-07-29 04:48:30|14307.7|14187.7|14305.89|14185.89|14307.7|14187.7|14305.66|14185.66|10
1627534120000|2021-07-29 04:48:40|14305.54|14185.54|14305.07|14185.07|14306.4|14186.4|14304.93|14184.93|10
1627534130000|2021-07-29 04:48:50|14305.04|14185.04|14301.48|14181.48|14305.04|14185.04|14301.48|14181.48|10
1627534140000|2021-07-29 04:49:00|14300.35|14180.35|14302.28|14182.28|14302.3|14182.3|14300.35|14180.35|9
1627534150000|2021-07-29 04:49:10|14302.6|14182.6|14306.99|14186.99|14306.99|14186.99|14302.6|14182.6|10
1627534160000|2021-07-29 04:49:20|14306.06|14186.06|14309.27|14189.27|14309.27|14189.27|14305.97|14185.97|10
1627534170000|2021-07-29 04:49:30|14309.88|14189.88|14308.1|14188.1|14309.88|14189.88|14307.69|14187.69|10
1627534180000|2021-07-29 04:49:40|14307.65|14187.65|14307.21|14187.21|14307.65|14187.65|14306.9|14186.9|9
1627534190000|2021-07-29 04:49:50|14307.35|14187.35|14305.44|14185.44|14307.39|14187.39|14305.44|14185.44|10
1627534200000|2021-07-29 04:50:00|14305.09|14185.09|14301.38|14181.38|14305.09|14185.09|14301.38|14181.38|10
1627534210000|2021-07-29 04:50:10|14300.21|14180.21|14297.21|14177.21|14300.21|14180.21|14297.21|14177.21|10
1627534220000|2021-07-29 04:50:20|14297|14177|14295.03|14175.03|14297.17|14177.17|14295.03|14175.03|10
1627534230000|2021-07-29 04:50:30|14294.98|14174.98|14293.63|14173.63|14295.12|14175.12|14293.63|14173.63|10
1627534240000|2021-07-29 04:50:40|14293.32|14173.32|14293.02|14173.02|14293.32|14173.32|14292|14172|10
1627534250000|2021-07-29 04:50:50|14292.91|14172.91|14290.81|14170.81|14293.02|14173.02|14290.81|14170.81|10
1627534260000|2021-07-29 04:51:00|14288.91|14168.91|14287.86|14167.86|14289.25|14169.25|14287.68|14167.68|10
1627534270000|2021-07-29 04:51:10|14287.69|14167.69|14288.14|14168.14|14288.62|14168.62|14287.65|14167.65|9
1627534280000|2021-07-29 04:51:20|14288.62|14168.62|14289.43|14169.43|14289.43|14169.43|14288.5|14168.5|9
1627534290000|2021-07-29 04:51:30|14289.28|14169.28|14288.82|14168.82|14289.43|14169.43|14288.82|14168.82|10
1627534300000|2021-07-29 04:51:40|14288.67|14168.67|14288.23|14168.23|14288.86|14168.86|14288.18|14168.18|9
1627534310000|2021-07-29 04:51:50|14288.22|14168.22|14287.15|14167.15|14288.22|14168.22|14286.69|14166.69|10
1627534320000|2021-07-29 04:52:00|14287.1|14167.1|14283.77|14163.77|14287.1|14167.1|14283.77|14163.77|10
1627534330000|2021-07-29 04:52:10|14283.56|14163.56|14281.14|14161.14|14283.56|14163.56|14281.03|14161.03|10
1627534340000|2021-07-29 04:52:20|14280.34|14160.34|14280.51|14160.51|14280.7|14160.7|14279.11|14159.11|10
1627534350000|2021-07-29 04:52:30|14280.46|14160.46|14280.73|14160.73|14280.73|14160.73|14279.3|14159.3|9
1627534360000|2021-07-29 04:52:40|14280.74|14160.74|14276.62|14156.62|14280.74|14160.74|14276.57|14156.57|9
1627534370000|2021-07-29 04:52:50|14276.54|14156.54|14276.22|14156.22|14276.67|14156.67|14276.22|14156.22|9
1627534380000|2021-07-29 04:53:00|14276.26|14156.26|14275.23|14155.23|14276.26|14156.26|14275.19|14155.19|10
1627534390000|2021-07-29 04:53:10|14275.19|14155.19|14275.08|14155.08|14276.32|14156.32|14275|14155|10
1627534400000|2021-07-29 04:53:20|14275.17|14155.17|14275.85|14155.85|14276.23|14156.23|14275.13|14155.13|9
1627534410000|2021-07-29 04:53:30|14275.7|14155.7|14273.34|14153.34|14275.71|14155.71|14273.34|14153.34|10
1627534420000|2021-07-29 04:53:40|14273.31|14153.31|14272.64|14152.64|14273.56|14153.56|14272.54|14152.54|9
1627534430000|2021-07-29 04:53:50|14272.43|14152.43|14271.68|14151.68|14272.51|14152.51|14271.43|14151.43|8
1627534440000|2021-07-29 04:54:00|14271.82|14151.82|14273.41|14153.41|14273.75|14153.75|14271.69|14151.69|10
1627534450000|2021-07-29 04:54:10|14273.43|14153.43|14273.82|14153.82|14274.98|14154.98|14273.31|14153.31|10
1627534460000|2021-07-29 04:54:20|14273.98|14153.98|14275.21|14155.21|14275.63|14155.63|14273.98|14153.98|10
1627534470000|2021-07-29 04:54:30|14275.55|14155.55|14274.79|14154.79|14276.12|14156.12|14274.79|14154.79|10
1627534480000|2021-07-29 04:54:40|14274.61|14154.61|14274.79|14154.79|14274.83|14154.83|14274.41|14154.41|10
1627534490000|2021-07-29 04:54:50|14274.91|14154.91|14276.07|14156.07|14276.28|14156.28|14274.91|14154.91|9
1627534500000|2021-07-29 04:55:00|14276.08|14156.08|14275.37|14155.37|14276.14|14156.14|14275.27|14155.27|10
1627534510000|2021-07-29 04:55:10|14275.58|14155.58|14270.33|14150.33|14275.58|14155.58|14270.33|14150.33|10
1627534520000|2021-07-29 04:55:20|14270.24|14150.24|14268.5|14148.5|14271.56|14151.56|14268.41|14148.41|10
1627534530000|2021-07-29 04:55:30|14269.02|14149.02|14273.63|14153.63|14273.63|14153.63|14268.92|14148.92|10
1627534540000|2021-07-29 04:55:40|14274.14|14154.14|14276.15|14156.15|14276.2|14156.2|14274.14|14154.14|10
1627534550000|2021-07-29 04:55:50|14276.16|14156.16|14276.38|14156.38|14276.42|14156.42|14275.78|14155.78|9
1627534560000|2021-07-29 04:56:00|14276.36|14156.36|14277.95|14157.95|14277.95|14157.95|14276.27|14156.27|10
1627534570000|2021-07-29 04:56:10|14277.83|14157.83|14279.73|14159.73|14279.75|14159.75|14277.83|14157.83|9
1627534580000|2021-07-29 04:56:20|14279.95|14159.95|14280.27|14160.27|14280.27|14160.27|14279.78|14159.78|9
1627534590000|2021-07-29 04:56:30|14280.28|14160.28|14280.48|14160.48|14280.6|14160.6|14279.93|14159.93|9
1627534600000|2021-07-29 04:56:40|14280.32|14160.32|14280.48|14160.48|14280.64|14160.64|14279.67|14159.67|10
1627534610000|2021-07-29 04:56:50|14280.68|14160.68|14281.68|14161.68|14281.84|14161.84|14280.61|14160.61|9
1627534620000|2021-07-29 04:57:00|14281.7|14161.7|14280.36|14160.36|14281.83|14161.83|14280.36|14160.36|9
1627534630000|2021-07-29 04:57:10|14280.14|14160.14|14279.18|14159.18|14280.14|14160.14|14279.18|14159.18|10
1627534640000|2021-07-29 04:57:20|14279.02|14159.02|14279.96|14159.96|14279.96|14159.96|14278.75|14158.75|9
1627534650000|2021-07-29 04:57:30|14280.32|14160.32|14281.54|14161.54|14281.56|14161.56|14280.32|14160.32|10
1627534660000|2021-07-29 04:57:40|14281.53|14161.53|14283.64|14163.64|14283.64|14163.64|14281.53|14161.53|10
1627534670000|2021-07-29 04:57:50|14284.03|14164.03|14284.09|14164.09|14285.02|14165.02|14284.03|14164.03|10
1627534680000|2021-07-29 04:58:00|14284.33|14164.33|14284.87|14164.87|14285.12|14165.12|14284.33|14164.33|9
1627534690000|2021-07-29 04:58:10|14284.81|14164.81|14280.65|14160.65|14284.81|14164.81|14280.65|14160.65|10
1627534700000|2021-07-29 04:58:20|14280.78|14160.78|14277.66|14157.66|14280.78|14160.78|14277.4|14157.4|9
1627534710000|2021-07-29 04:58:30|14277.4|14157.4|14275.66|14155.66|14277.4|14157.4|14275.37|14155.37|9
1627534720000|2021-07-29 04:58:40|14276.18|14156.18|14277.81|14157.81|14277.81|14157.81|14276.18|14156.18|8
1627534730000|2021-07-29 04:58:50|14276.75|14156.75|14276.62|14156.62|14276.75|14156.75|14275.97|14155.97|10
1627534740000|2021-07-29 04:59:00|14276.53|14156.53|14275.5|14155.5|14276.8|14156.8|14275.5|14155.5|9
1627534750000|2021-07-29 04:59:10|14274.41|14154.41|14275.85|14155.85|14275.85|14155.85|14274.02|14154.02|10
1627534760000|2021-07-29 04:59:20|14276.32|14156.32|14276.06|14156.06|14276.52|14156.52|14274.78|14154.78|10
1627534770000|2021-07-29 04:59:30|14276.14|14156.14|14276.47|14156.47|14276.57|14156.57|14275.7|14155.7|10
1627534780000|2021-07-29 04:59:40|14276.48|14156.48|14273.5|14153.5|14276.49|14156.49|14273.33|14153.33|10
1627534790000|2021-07-29 04:59:50|14273.45|14153.45|14274.1|14154.1|14274.9|14154.9|14273.45|14153.45|8
1627534800000|2021-07-29 05:00:00|14274.03|14154.03|14275.53|14155.53|14275.53|14155.53|14273.99|14153.99|9
1627534810000|2021-07-29 05:00:10|14275.93|14155.93|14277.57|14157.57|14277.57|14157.57|14275.93|14155.93|10
1627534820000|2021-07-29 05:00:20|14278.76|14158.76|14276.33|14156.33|14278.76|14158.76|14276.33|14156.33|10
1627534830000|2021-07-29 05:00:30|14276.95|14156.95|14276.67|14156.67|14276.95|14156.95|14276.56|14156.56|10
1627534840000|2021-07-29 05:00:40|14277.71|14157.71|14279.67|14159.67|14279.79|14159.79|14277.71|14157.71|9
1627534850000|2021-07-29 05:00:50|14279.69|14159.69|14279.98|14159.98|14280.23|14160.23|14279.67|14159.67|7
1627534860000|2021-07-29 05:01:00|14279.97|14159.97|14278.71|14158.71|14279.97|14159.97|14278.71|14158.71|10
1627534870000|2021-07-29 05:01:10|14278.36|14158.36|14274.36|14154.36|14278.36|14158.36|14274.36|14154.36|10
1627534880000|2021-07-29 05:01:20|14274.6|14154.6|14273.09|14153.09|14274.6|14154.6|14273.09|14153.09|8
1627534890000|2021-07-29 05:01:30|14273.25|14153.25|14272.04|14152.04|14273.63|14153.63|14271.47|14151.47|9
1627534900000|2021-07-29 05:01:40|14272.21|14152.21|14271.96|14151.96|14272.21|14152.21|14271.61|14151.61|9
1627534910000|2021-07-29 05:01:50|14270.37|14150.37|14271.88|14151.88|14271.88|14151.88|14270|14150|9
1627534920000|2021-07-29 05:02:00|14271.71|14151.71|14269.92|14149.92|14271.71|14151.71|14269.86|14149.86|9
1627534930000|2021-07-29 05:02:10|14269.56|14149.56|14268.42|14148.42|14269.57|14149.57|14267.82|14147.82|10
1627534940000|2021-07-29 05:02:20|14268.4|14148.4|14266.57|14146.57|14268.4|14148.4|14266.57|14146.57|8
1627534950000|2021-07-29 05:02:30|14266.44|14146.44|14265.91|14145.91|14266.44|14146.44|14265.44|14145.44|9
1627534960000|2021-07-29 05:02:40|14265.26|14145.26|14263.14|14143.14|14265.26|14145.26|14263.14|14143.14|10
1627534970000|2021-07-29 05:02:50|14263.17|14143.17|14262.53|14142.53|14264.17|14144.17|14262.53|14142.53|10
1627534980000|2021-07-29 05:03:00|14262.41|14142.41|14260.89|14140.89|14262.84|14142.84|14260.49|14140.49|10
1627534990000|2021-07-29 05:03:10|14260.73|14140.73|14258.28|14138.28|14260.73|14140.73|14257.89|14137.89|10
1627535000000|2021-07-29 05:03:20|14258.22|14138.22|14250.35|14130.35|14258.22|14138.22|14250.35|14130.35|10
1627535010000|2021-07-29 05:03:30|14249.4|14129.4|14246.69|14126.69|14249.86|14129.86|14246.66|14126.66|10
1627535020000|2021-07-29 05:03:40|14246.73|14126.73|14245.08|14125.08|14246.73|14126.73|14245.08|14125.08|9
1627535030000|2021-07-29 05:03:50|14243.76|14123.76|14244.26|14124.26|14244.79|14124.79|14243.76|14123.76|10
1627535040000|2021-07-29 05:04:00|14244.15|14124.15|14246.11|14126.11|14246.53|14126.53|14244.15|14124.15|10
1627535050000|2021-07-29 05:04:10|14246.12|14126.12|14246.2|14126.2|14246.41|14126.41|14245.75|14125.75|8
1627535060000|2021-07-29 05:04:20|14246.03|14126.03|14244.43|14124.43|14246.14|14126.14|14244.43|14124.43|10
1627535070000|2021-07-29 05:04:30|14245.01|14125.01|14245.08|14125.08|14245.36|14125.36|14244.72|14124.72|10
1627535080000|2021-07-29 05:04:40|14245.37|14125.37|14244.15|14124.15|14245.37|14125.37|14243.86|14123.86|10
1627535090000|2021-07-29 05:04:50|14244.59|14124.59|14244.17|14124.17|14244.82|14124.82|14244.17|14124.17|9
1627535100000|2021-07-29 05:05:00|14244.39|14124.39|14243.74|14123.74|14245.06|14125.06|14243.74|14123.74|9
1627535110000|2021-07-29 05:05:10|14245.28|14125.28|14248.26|14128.26|14248.26|14128.26|14245.28|14125.28|9
1627535120000|2021-07-29 05:05:20|14249.01|14129.01|14251.61|14131.61|14251.61|14131.61|14249.01|14129.01|8
1627535130000|2021-07-29 05:05:30|14251.22|14131.22|14245.41|14125.41|14251.22|14131.22|14245.41|14125.41|10
1627535140000|2021-07-29 05:05:40|14245.03|14125.03|14241.75|14121.75|14245.03|14125.03|14241.54|14121.54|10
1627535150000|2021-07-29 05:05:50|14241.53|14121.53|14240.29|14120.29|14241.53|14121.53|14240.29|14120.29|6
1627535160000|2021-07-29 05:06:00|14240.34|14120.34|14240.3|14120.3|14240.55|14120.55|14239.94|14119.94|9
1627535170000|2021-07-29 05:06:10|14240.23|14120.23|14239.71|14119.71|14240.81|14120.81|14239.71|14119.71|9
1627535180000|2021-07-29 05:06:20|14239.52|14119.52|14241.65|14121.65|14241.8|14121.8|14239.52|14119.52|8
1627535190000|2021-07-29 05:06:30|14240.76|14120.76|14239.82|14119.82|14240.76|14120.76|14239.73|14119.73|10
1627535200000|2021-07-29 05:06:40|14240.77|14120.77|14240.95|14120.95|14241.96|14121.96|14240.77|14120.77|10
1627535210000|2021-07-29 05:06:50|14240.41|14120.41|14240.12|14120.12|14240.41|14120.41|14239.85|14119.85|9
1627535220000|2021-07-29 05:07:00|14240.31|14120.31|14241.96|14121.96|14242.02|14122.02|14240.31|14120.31|9
1627535230000|2021-07-29 05:07:10|14242|14122|14240.18|14120.18|14242|14122|14239.58|14119.58|10
1627535240000|2021-07-29 05:07:20|14239.86|14119.86|14239.62|14119.62|14239.86|14119.86|14239.36|14119.36|9
1627535250000|2021-07-29 05:07:30|14239.61|14119.61|14238.67|14118.67|14239.61|14119.61|14237.73|14117.73|8
1627535260000|2021-07-29 05:07:40|14237.88|14117.88|14236.07|14116.07|14239.01|14119.01|14236.07|14116.07|10
1627535270000|2021-07-29 05:07:50|14236.01|14116.01|14236.98|14116.98|14236.98|14116.98|14235.63|14115.63|9
1627535280000|2021-07-29 05:08:00|14237.1|14117.1|14237.08|14117.08|14237.15|14117.15|14236.56|14116.56|8
1627535290000|2021-07-29 05:08:10|14237.53|14117.53|14236.34|14116.34|14237.53|14117.53|14236|14116|8
1627535300000|2021-07-29 05:08:20|14236.25|14116.25|14236.4|14116.4|14236.4|14116.4|14234.57|14114.57|10
1627535310000|2021-07-29 05:08:30|14236.27|14116.27|14236.54|14116.54|14236.54|14116.54|14235.91|14115.91|9
1627535320000|2021-07-29 05:08:40|14236.46|14116.46|14236.42|14116.42|14236.57|14116.57|14236.39|14116.39|7
1627535330000|2021-07-29 05:08:50|14236.43|14116.43|14236.75|14116.75|14236.75|14116.75|14236.43|14116.43|8
1627535340000|2021-07-29 05:09:00|14236.84|14116.84|14236.57|14116.57|14237.03|14117.03|14236.39|14116.39|10
1627535350000|2021-07-29 05:09:10|14236.74|14116.74|14234.18|14114.18|14236.74|14116.74|14233.14|14113.14|10
1627535360000|2021-07-29 05:09:20|14234.41|14114.41|14230.73|14110.73|14234.59|14114.59|14230.73|14110.73|10
1627535370000|2021-07-29 05:09:30|14230.29|14110.29|14230.64|14110.64|14230.68|14110.68|14229.26|14109.26|10
1627535380000|2021-07-29 05:09:40|14231.01|14111.01|14233.59|14113.59|14233.89|14113.89|14231.01|14111.01|10
1627535390000|2021-07-29 05:09:50|14233.54|14113.54|14234.47|14114.47|14234.81|14114.81|14233.54|14113.54|10
1627535400000|2021-07-29 05:10:00|14234.58|14114.58|14237.24|14117.24|14237.24|14117.24|14234.58|14114.58|9
1627535410000|2021-07-29 05:10:10|14237.53|14117.53|14239.71|14119.71|14240.69|14120.69|14237.53|14117.53|10
1627535420000|2021-07-29 05:10:20|14239.92|14119.92|14241.62|14121.62|14241.62|14121.62|14239.92|14119.92|9
1627535430000|2021-07-29 05:10:30|14241.92|14121.92|14242.7|14122.7|14242.7|14122.7|14241.71|14121.71|9
1627535440000|2021-07-29 05:10:40|14243.75|14123.75|14247.5|14127.5|14247.5|14127.5|14243.75|14123.75|10
1627535450000|2021-07-29 05:10:50|14246.55|14126.55|14246.45|14126.45|14247.28|14127.28|14245.74|14125.74|10
1627535460000|2021-07-29 05:11:00|14246.49|14126.49|14245.9|14125.9|14246.64|14126.64|14245.9|14125.9|9
1627535470000|2021-07-29 05:11:10|14246.01|14126.01|14246.19|14126.19|14246.63|14126.63|14245.59|14125.59|9
1627535480000|2021-07-29 05:11:20|14246.35|14126.35|14246.56|14126.56|14246.56|14126.56|14246.21|14126.21|9
1627535490000|2021-07-29 05:11:30|14246.41|14126.41|14245.85|14125.85|14246.41|14126.41|14245.64|14125.64|8
1627535500000|2021-07-29 05:11:40|14246.02|14126.02|14243.91|14123.91|14246.39|14126.39|14243.91|14123.91|9
1627535510000|2021-07-29 05:11:50|14243.77|14123.77|14243.36|14123.36|14243.77|14123.77|14243.36|14123.36|10
1627535520000|2021-07-29 05:12:00|14243.45|14123.45|14242.9|14122.9|14243.46|14123.46|14242.9|14122.9|9
1627535530000|2021-07-29 05:12:10|14242.49|14122.49|14242.08|14122.08|14242.67|14122.67|14242.08|14122.08|9
1627535540000|2021-07-29 05:12:20|14242.06|14122.06|14243.19|14123.19|14243.33|14123.33|14242.06|14122.06|9
1627535550000|2021-07-29 05:12:30|14243.21|14123.21|14242.25|14122.25|14243.29|14123.29|14241.99|14121.99|10
1627535560000|2021-07-29 05:12:40|14242.43|14122.43|14242.51|14122.51|14242.71|14122.71|14242.1|14122.1|10
1627535570000|2021-07-29 05:12:50|14242.65|14122.65|14243.47|14123.47|14243.47|14123.47|14242.65|14122.65|10
1627535580000|2021-07-29 05:13:00|14243.5|14123.5|14243.82|14123.82|14243.82|14123.82|14243.03|14123.03|9
1627535590000|2021-07-29 05:13:10|14243.85|14123.85|14243.03|14123.03|14244.31|14124.31|14243.03|14123.03|10
1627535600000|2021-07-29 05:13:20|14243.2|14123.2|14240.89|14120.89|14245.64|14125.64|14240.89|14120.89|8
1627535610000|2021-07-29 05:13:30|14239.61|14119.61|14229.17|14109.17|14239.61|14119.61|14229.17|14109.17|10
1627535620000|2021-07-29 05:13:40|14228.5|14108.5|14224.94|14104.94|14228.5|14108.5|14224.55|14104.55|10
1627535630000|2021-07-29 05:13:50|14224.16|14104.16|14225.08|14105.08|14225.08|14105.08|14224.12|14104.12|10
1627535640000|2021-07-29 05:14:00|14227.64|14107.64|14229.32|14109.32|14229.45|14109.45|14227.64|14107.64|10
1627535650000|2021-07-29 05:14:10|14228.91|14108.91|14225.96|14105.96|14229.02|14109.02|14225.96|14105.96|10
1627535660000|2021-07-29 05:14:20|14225.72|14105.72|14224.1|14104.1|14225.8|14105.8|14224.1|14104.1|9
1627535670000|2021-07-29 05:14:30|14223.88|14103.88|14223.11|14103.11|14223.88|14103.88|14222.99|14102.99|10
1627535680000|2021-07-29 05:14:40|14223.36|14103.36|14225.04|14105.04|14225.04|14105.04|14223.36|14103.36|10
1627535690000|2021-07-29 05:14:50|14225.18|14105.18|14226.56|14106.56|14226.68|14106.68|14225.18|14105.18|10
1627535700000|2021-07-29 05:15:00|14226.21|14106.21|14225.7|14105.7|14226.21|14106.21|14225.59|14105.59|9
1627535710000|2021-07-29 05:15:10|14225.58|14105.58|14222.49|14102.49|14225.58|14105.58|14222.49|14102.49|10
1627535720000|2021-07-29 05:15:20|14222.95|14102.95|14220.41|14100.41|14223.68|14103.68|14220.41|14100.41|10
1627535730000|2021-07-29 05:15:30|14218.96|14098.96|14213.56|14093.56|14218.96|14098.96|14213.14|14093.14|10
1627535740000|2021-07-29 05:15:40|14214.04|14094.04|14216.93|14096.93|14217.45|14097.45|14214.01|14094.01|10
1627535750000|2021-07-29 05:15:50|14217.72|14097.72|14219.24|14099.24|14219.24|14099.24|14217.72|14097.72|10
1627535760000|2021-07-29 05:16:00|14219.48|14099.48|14220.28|14100.28|14220.33|14100.33|14219.15|14099.15|10
1627535770000|2021-07-29 05:16:10|14220.4|14100.4|14219.89|14099.89|14220.4|14100.4|14218.81|14098.81|10
1627535780000|2021-07-29 05:16:20|14220.16|14100.16|14224.32|14104.32|14224.74|14104.74|14220.16|14100.16|10
1627535790000|2021-07-29 05:16:30|14224.4|14104.4|14229.04|14109.04|14229.04|14109.04|14224.4|14104.4|10
1627535800000|2021-07-29 05:16:40|14229.63|14109.63|14233.91|14113.91|14233.91|14113.91|14229.63|14109.63|10
1627535810000|2021-07-29 05:16:50|14234.06|14114.06|14235.13|14115.13|14235.66|14115.66|14234.06|14114.06|10
1627535820000|2021-07-29 05:17:00|14235.04|14115.04|14240.2|14120.2|14240.2|14120.2|14235.04|14115.04|10
1627535830000|2021-07-29 05:17:10|14241.7|14121.7|14242.73|14122.73|14244.52|14124.52|14241.64|14121.64|9
1627535840000|2021-07-29 05:17:20|14243.06|14123.06|14241.28|14121.28|14245.87|14125.87|14241.28|14121.28|10
1627535850000|2021-07-29 05:17:30|14239.78|14119.78|14227.12|14107.12|14239.78|14119.78|14227.12|14107.12|10
1627535860000|2021-07-29 05:17:40|14226.09|14106.09|14223.36|14103.36|14226.09|14106.09|14223.18|14103.18|10
1627535870000|2021-07-29 05:17:50|14223.85|14103.85|14221.86|14101.86|14223.97|14103.97|14221.86|14101.86|10
1627535880000|2021-07-29 05:18:00|14222.11|14102.11|14222.49|14102.49|14223.09|14103.09|14222.11|14102.11|10
1627535890000|2021-07-29 05:18:10|14221.92|14101.92|14224.34|14104.34|14224.35|14104.35|14221.69|14101.69|10
1627535900000|2021-07-29 05:18:20|14224.46|14104.46|14226.36|14106.36|14226.44|14106.44|14224.46|14104.46|10
1627535910000|2021-07-29 05:18:30|14226.57|14106.57|14228.8|14108.8|14228.8|14108.8|14226.57|14106.57|9
1627535920000|2021-07-29 05:18:40|14228.91|14108.91|14229.88|14109.88|14230.56|14110.56|14228.91|14108.91|10
1627535930000|2021-07-29 05:18:50|14230.51|14110.51|14232.66|14112.66|14232.75|14112.75|14230.51|14110.51|10
1627535940000|2021-07-29 05:19:00|14232.7|14112.7|14233|14113|14233|14113|14232.7|14112.7|8
1627535950000|2021-07-29 05:19:10|14233.29|14113.29|14234.8|14114.8|14234.8|14114.8|14232.95|14112.95|10
1627535960000|2021-07-29 05:19:20|14235.17|14115.17|14235.6|14115.6|14235.99|14115.99|14235.17|14115.17|9
1627535970000|2021-07-29 05:19:30|14235.78|14115.78|14234.74|14114.74|14235.88|14115.88|14234.74|14114.74|10
1627535980000|2021-07-29 05:19:40|14235.8|14115.8|14236.38|14116.38|14236.9|14116.9|14235.8|14115.8|10
1627535990000|2021-07-29 05:19:50|14236.05|14116.05|14234.93|14114.93|14236.58|14116.58|14234.74|14114.74|10
1627536000000|2021-07-29 05:20:00|14234.98|14114.98|14234.55|14114.55|14234.98|14114.98|14234.55|14114.55|7
1627536010000|2021-07-29 05:20:10|14234.24|14114.24|14234.81|14114.81|14234.81|14114.81|14234.24|14114.24|9
1627536020000|2021-07-29 05:20:20|14234.89|14114.89|14234.17|14114.17|14235.05|14115.05|14234.17|14114.17|10
1627536030000|2021-07-29 05:20:30|14233.56|14113.56|14232.53|14112.53|14233.56|14113.56|14232.41|14112.41|9
1627536040000|2021-07-29 05:20:40|14233.05|14113.05|14237.3|14117.3|14238.65|14118.65|14233.05|14113.05|10
1627536050000|2021-07-29 05:20:50|14235.49|14115.49|14231.92|14111.92|14235.49|14115.49|14231.92|14111.92|10
1627536060000|2021-07-29 05:21:00|14231.38|14111.38|14229.68|14109.68|14231.6|14111.6|14229.65|14109.65|10
1627536070000|2021-07-29 05:21:10|14229.66|14109.66|14228.38|14108.38|14231.94|14111.94|14228.38|14108.38|9
1627536080000|2021-07-29 05:21:20|14226.4|14106.4|14226.55|14106.55|14226.55|14106.55|14225.34|14105.34|10
1627536090000|2021-07-29 05:21:30|14226.74|14106.74|14226.87|14106.87|14227.92|14107.92|14226.64|14106.64|10
1627536100000|2021-07-29 05:21:40|14226.06|14106.06|14226.09|14106.09|14226.74|14106.74|14225.17|14105.17|10
1627536110000|2021-07-29 05:21:50|14225.82|14105.82|14224.39|14104.39|14226.17|14106.17|14224.29|14104.29|10
1627536120000|2021-07-29 05:22:00|14224.25|14104.25|14223.68|14103.68|14224.25|14104.25|14223.68|14103.68|10
1627536130000|2021-07-29 05:22:10|14224.06|14104.06|14224.08|14104.08|14224.08|14104.08|14222.85|14102.85|10
1627536140000|2021-07-29 05:22:20|14224.27|14104.27|14224.07|14104.07|14224.27|14104.27|14224.04|14104.04|10
1627536150000|2021-07-29 05:22:30|14224.06|14104.06|14224.24|14104.24|14224.24|14104.24|14223.37|14103.37|10
1627536160000|2021-07-29 05:22:40|14224.59|14104.59|14226.25|14106.25|14226.31|14106.31|14224.48|14104.48|10
1627536170000|2021-07-29 05:22:50|14226.24|14106.24|14232.05|14112.05|14232.05|14112.05|14226.24|14106.24|10
1627536180000|2021-07-29 05:23:00|14233.97|14113.97|14234.24|14114.24|14234.26|14114.26|14233.68|14113.68|10
1627536190000|2021-07-29 05:23:10|14234.14|14114.14|14234.31|14114.31|14234.31|14114.31|14233.87|14113.87|9
1627536200000|2021-07-29 05:23:20|14234.27|14114.27|14230.11|14110.11|14234.27|14114.27|14230.11|14110.11|9
1627536210000|2021-07-29 05:23:30|14230.94|14110.94|14234.89|14114.89|14234.89|14114.89|14230.79|14110.79|9
1627536220000|2021-07-29 05:23:40|14235.18|14115.18|14234.54|14114.54|14235.21|14115.21|14234.09|14114.09|10
1627536230000|2021-07-29 05:23:50|14233.79|14113.79|14232.19|14112.19|14233.9|14113.9|14232.19|14112.19|10
1627536240000|2021-07-29 05:24:00|14231.99|14111.99|14231.9|14111.9|14232.43|14112.43|14231.9|14111.9|10
1627536250000|2021-07-29 05:24:10|14232.42|14112.42|14231.82|14111.82|14233.49|14113.49|14231.82|14111.82|10
1627536260000|2021-07-29 05:24:20|14231.52|14111.52|14222.17|14102.17|14231.52|14111.52|14222.17|14102.17|10
1627536270000|2021-07-29 05:24:30|14221.47|14101.47|14220.75|14100.75|14221.47|14101.47|14220.71|14100.71|10
1627536280000|2021-07-29 05:24:40|14220.8|14100.8|14219.91|14099.91|14221.08|14101.08|14219.91|14099.91|10
1627536290000|2021-07-29 05:24:50|14219.97|14099.97|14218.67|14098.67|14220.15|14100.15|14218.67|14098.67|9
1627536300000|2021-07-29 05:25:00|14218.65|14098.65|14218.28|14098.28|14218.66|14098.66|14218.28|14098.28|9
1627536310000|2021-07-29 05:25:10|14218.27|14098.27|14220.03|14100.03|14220.38|14100.38|14218.27|14098.27|10
1627536320000|2021-07-29 05:25:20|14220.54|14100.54|14221.2|14101.2|14221.54|14101.54|14220.26|14100.26|10
1627536330000|2021-07-29 05:25:30|14220.5|14100.5|14219.95|14099.95|14220.5|14100.5|14219.53|14099.53|10
1627536340000|2021-07-29 05:25:40|14219.69|14099.69|14214.36|14094.36|14219.69|14099.69|14214.36|14094.36|10
1627536350000|2021-07-29 05:25:50|14214.09|14094.09|14211.77|14091.77|14214.09|14094.09|14211.77|14091.77|10
1627536360000|2021-07-29 05:26:00|14212.06|14092.06|14213.43|14093.43|14213.84|14093.84|14212.06|14092.06|10
1627536370000|2021-07-29 05:26:10|14213.51|14093.51|14213.04|14093.04|14213.57|14093.57|14212.91|14092.91|10
1627536380000|2021-07-29 05:26:20|14213.27|14093.27|14215.32|14095.32|14215.32|14095.32|14212.1|14092.1|10
1627536390000|2021-07-29 05:26:30|14215.27|14095.27|14216.73|14096.73|14216.73|14096.73|14215.04|14095.04|10
1627536400000|2021-07-29 05:26:40|14217.14|14097.14|14218.47|14098.47|14218.47|14098.47|14217.14|14097.14|10
1627536410000|2021-07-29 05:26:50|14218.49|14098.49|14218.76|14098.76|14219.67|14099.67|14218.49|14098.49|10
1627536420000|2021-07-29 05:27:00|14218.63|14098.63|14218.01|14098.01|14218.65|14098.65|14217.96|14097.96|9
1627536430000|2021-07-29 05:27:10|14218.41|14098.41|14217.56|14097.56|14218.41|14098.41|14217.56|14097.56|9
1627536440000|2021-07-29 05:27:20|14217.21|14097.21|14216.94|14096.94|14218.21|14098.21|14216.8|14096.8|10
1627536450000|2021-07-29 05:27:30|14216.91|14096.91|14218.44|14098.44|14218.44|14098.44|14216.91|14096.91|10
1627536460000|2021-07-29 05:27:40|14218.58|14098.58|14217.97|14097.97|14218.58|14098.58|14217.97|14097.97|8
1627536470000|2021-07-29 05:27:50|14217.95|14097.95|14218.28|14098.28|14219.1|14099.1|14217.81|14097.81|10
1627536480000|2021-07-29 05:28:00|14218.25|14098.25|14219.61|14099.61|14219.61|14099.61|14218.25|14098.25|9
1627536490000|2021-07-29 05:28:10|14219.95|14099.95|14218.99|14098.99|14219.95|14099.95|14218.68|14098.68|10
1627536500000|2021-07-29 05:28:20|14218.96|14098.96|14218.73|14098.73|14219.22|14099.22|14218.71|14098.71|9
1627536510000|2021-07-29 05:28:30|14219.42|14099.42|14221.13|14101.13|14221.13|14101.13|14219.4|14099.4|10
1627536520000|2021-07-29 05:28:40|14221.09|14101.09|14219.99|14099.99|14221.35|14101.35|14219.99|14099.99|7
1627536530000|2021-07-29 05:28:50|14220|14100|14221.89|14101.89|14221.89|14101.89|14220|14100|10
1627536540000|2021-07-29 05:29:00|14221.91|14101.91|14220.73|14100.73|14221.92|14101.92|14220.73|14100.73|9
1627536550000|2021-07-29 05:29:10|14221.29|14101.29|14220.1|14100.1|14221.68|14101.68|14220.1|14100.1|10
1627536560000|2021-07-29 05:29:20|14220.3|14100.3|14219.69|14099.69|14220.3|14100.3|14219.66|14099.66|10
1627536570000|2021-07-29 05:29:30|14219.72|14099.72|14216.5|14096.5|14219.72|14099.72|14216.5|14096.5|10
1627536580000|2021-07-29 05:29:40|14216.33|14096.33|14216.62|14096.62|14216.62|14096.62|14216.24|14096.24|9
1627536590000|2021-07-29 05:29:50|14216.91|14096.91|14218.69|14098.69|14218.7|14098.7|14216.91|14096.91|8
1627536600000|2021-07-29 05:30:00|14218.53|14098.53|14218.06|14098.06|14219.33|14099.33|14218.06|14098.06|9
1627536610000|2021-07-29 05:30:10|14218.08|14098.08|14217.34|14097.34|14218.08|14098.08|14216.94|14096.94|10
1627536620000|2021-07-29 05:30:20|14217.43|14097.43|14217.08|14097.08|14217.95|14097.95|14217.07|14097.07|10
1627536630000|2021-07-29 05:30:30|14216.76|14096.76|14216.1|14096.1|14216.76|14096.76|14216.04|14096.04|10
1627536640000|2021-07-29 05:30:40|14216.09|14096.09|14215.75|14095.75|14216.16|14096.16|14215.75|14095.75|10
1627536650000|2021-07-29 05:30:50|14215.73|14095.73|14214.53|14094.53|14215.92|14095.92|14214.5|14094.5|10
1627536660000|2021-07-29 05:31:00|14214.19|14094.19|14214.7|14094.7|14214.7|14094.7|14214.19|14094.19|10
1627536670000|2021-07-29 05:31:10|14214.84|14094.84|14214.62|14094.62|14215.05|14095.05|14214.62|14094.62|8
1627536680000|2021-07-29 05:31:20|14215.54|14095.54|14214.66|14094.66|14215.66|14095.66|14214.66|14094.66|10
1627536690000|2021-07-29 05:31:30|14215.11|14095.11|14219.87|14099.87|14219.87|14099.87|14215.11|14095.11|10
1627536700000|2021-07-29 05:31:40|14220.59|14100.59|14222.51|14102.51|14222.54|14102.54|14220.59|14100.59|10
1627536710000|2021-07-29 05:31:50|14222.42|14102.42|14223.3|14103.3|14223.41|14103.41|14222.42|14102.42|8
1627536720000|2021-07-29 05:32:00|14223.33|14103.33|14225.01|14105.01|14225.29|14105.29|14223.33|14103.33|9
1627536730000|2021-07-29 05:32:10|14225.27|14105.27|14226.71|14106.71|14227.09|14107.09|14225.27|14105.27|10
1627536740000|2021-07-29 05:32:20|14227.1|14107.1|14231.2|14111.2|14231.2|14111.2|14227.1|14107.1|10
1627536750000|2021-07-29 05:32:30|14231.58|14111.58|14235.53|14115.53|14235.78|14115.78|14231.58|14111.58|10
1627536760000|2021-07-29 05:32:40|14235.59|14115.59|14237.54|14117.54|14237.54|14117.54|14235.59|14115.59|10
1627536770000|2021-07-29 05:32:50|14238.92|14118.92|14243.11|14123.11|14243.11|14123.11|14238.92|14118.92|10
1627536780000|2021-07-29 05:33:00|14244.45|14124.45|14247.13|14127.13|14247.38|14127.38|14244.45|14124.45|10
1627536790000|2021-07-29 05:33:10|14247.16|14127.16|14250.17|14130.17|14250.17|14130.17|14247.07|14127.07|9
1627536800000|2021-07-29 05:33:20|14250.66|14130.66|14252.8|14132.8|14252.86|14132.86|14250.66|14130.66|9
1627536810000|2021-07-29 05:33:30|14253.75|14133.75|14256.25|14136.25|14256.43|14136.43|14253.56|14133.56|10
1627536820000|2021-07-29 05:33:40|14256.7|14136.7|14255.55|14135.55|14257.49|14137.49|14255.55|14135.55|10
1627536830000|2021-07-29 05:33:50|14255.42|14135.42|14255.2|14135.2|14255.93|14135.93|14254.66|14134.66|9
1627536840000|2021-07-29 05:34:00|14254.55|14134.55|14252.94|14132.94|14254.84|14134.84|14252.51|14132.51|10
1627536850000|2021-07-29 05:34:10|14254.11|14134.11|14253.01|14133.01|14254.11|14134.11|14252.97|14132.97|9
1627536860000|2021-07-29 05:34:20|14252.22|14132.22|14253.79|14133.79|14253.86|14133.86|14252.22|14132.22|10
1627536870000|2021-07-29 05:34:30|14253.97|14133.97|14254.56|14134.56|14254.7|14134.7|14253.34|14133.34|10
1627536880000|2021-07-29 05:34:40|14254.86|14134.86|14256.66|14136.66|14257.09|14137.09|14254.86|14134.86|10
1627536890000|2021-07-29 05:34:50|14256.79|14136.79|14259.14|14139.14|14259.14|14139.14|14256.79|14136.79|10
1627536900000|2021-07-29 05:35:00|14259.54|14139.54|14260.38|14140.38|14260.38|14140.38|14259.13|14139.13|10
1627536910000|2021-07-29 05:35:10|14259.98|14139.98|14259.85|14139.85|14261.26|14141.26|14259.85|14139.85|10
1627536920000|2021-07-29 05:35:20|14260.17|14140.17|14261.13|14141.13|14261.13|14141.13|14259.3|14139.3|9
1627536930000|2021-07-29 05:35:30|14261.07|14141.07|14260.89|14140.89|14261.51|14141.51|14260.89|14140.89|9
1627536940000|2021-07-29 05:35:40|14260.64|14140.64|14260.59|14140.59|14261.02|14141.02|14259.91|14139.91|9
1627536950000|2021-07-29 05:35:50|14262.5|14142.5|14263.38|14143.38|14263.58|14143.58|14262.39|14142.39|10
1627536960000|2021-07-29 05:36:00|14263.15|14143.15|14262.67|14142.67|14263.69|14143.69|14262.67|14142.67|9
1627536970000|2021-07-29 05:36:10|14262.44|14142.44|14260.52|14140.52|14262.45|14142.45|14260.52|14140.52|9
1627536980000|2021-07-29 05:36:20|14260.46|14140.46|14261.49|14141.49|14261.51|14141.51|14258.13|14138.13|9
1627536990000|2021-07-29 05:36:30|14261.26|14141.26|14261.92|14141.92|14262.09|14142.09|14261.26|14141.26|10
1627537000000|2021-07-29 05:36:40|14261.93|14141.93|14260.89|14140.89|14262.01|14142.01|14260.79|14140.79|9
1627537010000|2021-07-29 05:36:50|14259.67|14139.67|14259.39|14139.39|14259.88|14139.88|14259.39|14139.39|9
1627537020000|2021-07-29 05:37:00|14259.22|14139.22|14259.9|14139.9|14259.91|14139.91|14259.22|14139.22|9
1627537030000|2021-07-29 05:37:10|14259.98|14139.98|14262.03|14142.03|14262.03|14142.03|14259.76|14139.76|10
1627537040000|2021-07-29 05:37:20|14262.34|14142.34|14263.64|14143.64|14263.67|14143.67|14262.34|14142.34|10
1627537050000|2021-07-29 05:37:30|14263.8|14143.8|14266.39|14146.39|14266.39|14146.39|14262.91|14142.91|8
1627537060000|2021-07-29 05:37:40|14266.63|14146.63|14265.4|14145.4|14266.63|14146.63|14265.4|14145.4|9
1627537070000|2021-07-29 05:37:50|14265.26|14145.26|14264.69|14144.69|14265.26|14145.26|14263.86|14143.86|10
1627537080000|2021-07-29 05:38:00|14265.32|14145.32|14268.02|14148.02|14268.02|14148.02|14265.32|14145.32|10
1627537090000|2021-07-29 05:38:10|14269.07|14149.07|14270.33|14150.33|14271.22|14151.22|14269.07|14149.07|10
1627537100000|2021-07-29 05:38:20|14271.41|14151.41|14270.59|14150.59|14271.41|14151.41|14270.07|14150.07|8
1627537110000|2021-07-29 05:38:30|14270.57|14150.57|14269.98|14149.98|14271.93|14151.93|14269.81|14149.81|10
1627537120000|2021-07-29 05:38:40|14270.14|14150.14|14271.59|14151.59|14271.59|14151.59|14269.73|14149.73|9
1627537130000|2021-07-29 05:38:50|14272.17|14152.17|14272.37|14152.37|14272.44|14152.44|14272.17|14152.17|9
1627537140000|2021-07-29 05:39:00|14272.46|14152.46|14270.7|14150.7|14272.86|14152.86|14270.7|14150.7|10
1627537150000|2021-07-29 05:39:10|14270.35|14150.35|14269.54|14149.54|14270.35|14150.35|14269.41|14149.41|10
1627537160000|2021-07-29 05:39:20|14270.59|14150.59|14270.05|14150.05|14270.86|14150.86|14269.97|14149.97|10
1627537170000|2021-07-29 05:39:30|14270.39|14150.39|14272.47|14152.47|14272.47|14152.47|14270.2|14150.2|10
1627537180000|2021-07-29 05:39:40|14272.83|14152.83|14274.02|14154.02|14274.02|14154.02|14272.59|14152.59|10
1627537190000|2021-07-29 05:39:50|14274.05|14154.05|14275.21|14155.21|14275.3|14155.3|14274.05|14154.05|10
1627537200000|2021-07-29 05:40:00|14274.96|14154.96|14275.68|14155.68|14275.68|14155.68|14274.96|14154.96|9
1627537210000|2021-07-29 05:40:10|14276.47|14156.47|14290|14170|14290|14170|14275.44|14155.44|10
1627537220000|2021-07-29 05:40:20|14290.7|14170.7|14285.92|14165.92|14290.7|14170.7|14285.92|14165.92|10
1627537230000|2021-07-29 05:40:30|14285.51|14165.51|14288.81|14168.81|14288.81|14168.81|14285.51|14165.51|10
1627537240000|2021-07-29 05:40:40|14288.72|14168.72|14294.42|14174.42|14294.42|14174.42|14288.72|14168.72|10
1627537250000|2021-07-29 05:40:50|14294.43|14174.43|14299.23|14179.23|14299.23|14179.23|14294.33|14174.33|10
1627537260000|2021-07-29 05:41:00|14302.07|14182.07|14305.82|14185.82|14305.82|14185.82|14302.07|14182.07|10
1627537270000|2021-07-29 05:41:10|14306.05|14186.05|14307.19|14187.19|14307.21|14187.21|14305.73|14185.73|10
1627537280000|2021-07-29 05:41:20|14307.14|14187.14|14308.27|14188.27|14309.1|14189.1|14307.1|14187.1|9
1627537290000|2021-07-29 05:41:30|14308.97|14188.97|14313.31|14193.31|14313.39|14193.39|14308.97|14188.97|10
1627537300000|2021-07-29 05:41:40|14313.08|14193.08|14312.41|14192.41|14315.03|14195.03|14312.41|14192.41|10
1627537310000|2021-07-29 05:41:50|14315.66|14195.66|14321.59|14201.59|14322.4|14202.4|14315.66|14195.66|10
1627537320000|2021-07-29 05:42:00|14320.39|14200.39|14318.06|14198.06|14320.39|14200.39|14318.06|14198.06|10
1627537330000|2021-07-29 05:42:10|14319.68|14199.68|14325.21|14205.21|14325.21|14205.21|14317.7|14197.7|10
1627537340000|2021-07-29 05:42:20|14325.29|14205.29|14326.08|14206.08|14326.08|14206.08|14323.76|14203.76|9
1627537350000|2021-07-29 05:42:30|14327.61|14207.61|14331.91|14211.91|14331.91|14211.91|14327.61|14207.61|10
1627537360000|2021-07-29 05:42:40|14335.82|14215.82|14336.8|14216.8|14336.95|14216.95|14335.82|14215.82|10
1627537370000|2021-07-29 05:42:50|14336.81|14216.81|14339.56|14219.56|14339.56|14219.56|14336.61|14216.61|10
1627537380000|2021-07-29 05:43:00|14339.74|14219.74|14340.16|14220.16|14341.95|14221.95|14339.74|14219.74|10
1627537390000|2021-07-29 05:43:10|14339.46|14219.46|14335.14|14215.14|14339.46|14219.46|14335.14|14215.14|10
1627537400000|2021-07-29 05:43:20|14334.25|14214.25|14332.67|14212.67|14334.59|14214.59|14331.06|14211.06|10
1627537410000|2021-07-29 05:43:30|14330.65|14210.65|14329.11|14209.11|14330.97|14210.97|14329.11|14209.11|10
1627537420000|2021-07-29 05:43:40|14328.71|14208.71|14335.07|14215.07|14335.07|14215.07|14328.71|14208.71|10
1627537430000|2021-07-29 05:43:50|14334.65|14214.65|14339.43|14219.43|14339.43|14219.43|14334.65|14214.65|10
1627537440000|2021-07-29 05:44:00|14339.02|14219.02|14337.29|14217.29|14339.02|14219.02|14336.09|14216.09|9
1627537450000|2021-07-29 05:44:10|14337.45|14217.45|14337.63|14217.63|14338.21|14218.21|14336.39|14216.39|10
1627537460000|2021-07-29 05:44:20|14337.73|14217.73|14336.16|14216.16|14337.73|14217.73|14336.16|14216.16|10
1627537470000|2021-07-29 05:44:30|14336.12|14216.12|14335.59|14215.59|14336.5|14216.5|14335.59|14215.59|10
1627537480000|2021-07-29 05:44:40|14334.59|14214.59|14332.57|14212.57|14334.59|14214.59|14332.57|14212.57|10
1627537490000|2021-07-29 05:44:50|14332.03|14212.03|14328.79|14208.79|14332.03|14212.03|14328.64|14208.64|10
1627537500000|2021-07-29 05:45:00|14328.77|14208.77|14326.66|14206.66|14328.77|14208.77|14326.66|14206.66|8
1627537510000|2021-07-29 05:45:10|14326.39|14206.39|14325.71|14205.71|14326.39|14206.39|14324.82|14204.82|10
1627537520000|2021-07-29 05:45:20|14325.8|14205.8|14323.14|14203.14|14325.8|14205.8|14323.14|14203.14|9
1627537530000|2021-07-29 05:45:30|14323.57|14203.57|14321.76|14201.76|14323.57|14203.57|14321.64|14201.64|8
1627537540000|2021-07-29 05:45:40|14320.24|14200.24|14319.42|14199.42|14320.28|14200.28|14319.22|14199.22|10
1627537550000|2021-07-29 05:45:50|14319.56|14199.56|14323.76|14203.76|14324.27|14204.27|14319.52|14199.52|10
1627537560000|2021-07-29 05:46:00|14324.17|14204.17|14324.97|14204.97|14325.14|14205.14|14324.17|14204.17|10
1627537570000|2021-07-29 05:46:10|14324.91|14204.91|14323.57|14203.57|14325.1|14205.1|14322.69|14202.69|9
1627537580000|2021-07-29 05:46:20|14323.22|14203.22|14319.24|14199.24|14323.22|14203.22|14319.24|14199.24|10
1627537590000|2021-07-29 05:46:30|14318.86|14198.86|14314.44|14194.44|14318.86|14198.86|14314.13|14194.13|10
1627537600000|2021-07-29 05:46:40|14314.19|14194.19|14314.9|14194.9|14314.9|14194.9|14313.79|14193.79|9
1627537610000|2021-07-29 05:46:50|14314.92|14194.92|14315.28|14195.28|14315.47|14195.47|14314.54|14194.54|8
1627537620000|2021-07-29 05:47:00|14315.41|14195.41|14315.1|14195.1|14315.66|14195.66|14315.1|14195.1|9
1627537630000|2021-07-29 05:47:10|14315.04|14195.04|14312.85|14192.85|14315.04|14195.04|14312.32|14192.32|10
1627537640000|2021-07-29 05:47:20|14312.66|14192.66|14313.89|14193.89|14313.89|14193.89|14312.66|14192.66|10
1627537650000|2021-07-29 05:47:30|14313.9|14193.9|14317.24|14197.24|14317.24|14197.24|14313.9|14193.9|10
1627537660000|2021-07-29 05:47:40|14317.52|14197.52|14319.29|14199.29|14319.29|14199.29|14317.52|14197.52|10
1627537670000|2021-07-29 05:47:50|14319.36|14199.36|14322.6|14202.6|14322.69|14202.69|14319.36|14199.36|10
1627537680000|2021-07-29 05:48:00|14322.78|14202.78|14322.8|14202.8|14323.69|14203.69|14322.55|14202.55|9
1627537690000|2021-07-29 05:48:10|14322.49|14202.49|14320.59|14200.59|14322.74|14202.74|14320.59|14200.59|9
1627537700000|2021-07-29 05:48:20|14318.91|14198.91|14316.37|14196.37|14318.91|14198.91|14316.26|14196.26|7
1627537710000|2021-07-29 05:48:30|14316.06|14196.06|14315.75|14195.75|14316.2|14196.2|14315.75|14195.75|10
1627537720000|2021-07-29 05:48:40|14315.77|14195.77|14315|14195|14315.77|14195.77|14315|14195|9
1627537730000|2021-07-29 05:48:50|14314.99|14194.99|14314.44|14194.44|14315.03|14195.03|14314.39|14194.39|8
1627537740000|2021-07-29 05:49:00|14314.33|14194.33|14315.8|14195.8|14315.8|14195.8|14314.16|14194.16|9
1627537750000|2021-07-29 05:49:10|14317.03|14197.03|14318.04|14198.04|14318.04|14198.04|14316.96|14196.96|9
1627537760000|2021-07-29 05:49:20|14319.33|14199.33|14320.04|14200.04|14320.85|14200.85|14319.33|14199.33|10
1627537770000|2021-07-29 05:49:30|14319.78|14199.78|14315.95|14195.95|14319.95|14199.95|14315.95|14195.95|9
1627537780000|2021-07-29 05:49:40|14315.91|14195.91|14314.79|14194.79|14316.1|14196.1|14314.58|14194.58|9
1627537790000|2021-07-29 05:49:50|14314.73|14194.73|14310.51|14190.51|14314.73|14194.73|14310.51|14190.51|10
1627537800000|2021-07-29 05:50:00|14310.26|14190.26|14306.99|14186.99|14310.26|14190.26|14306.99|14186.99|10
1627537810000|2021-07-29 05:50:10|14306.52|14186.52|14308.52|14188.52|14308.63|14188.63|14306.52|14186.52|10
1627537820000|2021-07-29 05:50:20|14307.55|14187.55|14310.95|14190.95|14310.95|14190.95|14307.55|14187.55|7
1627537830000|2021-07-29 05:50:30|14312.05|14192.05|14313.04|14193.04|14313.04|14193.04|14311.85|14191.85|10
1627537840000|2021-07-29 05:50:40|14313.38|14193.38|14313.52|14193.52|14314.85|14194.85|14313.38|14193.38|10
1627537850000|2021-07-29 05:50:50|14314.4|14194.4|14316.04|14196.04|14316.25|14196.25|14314.4|14194.4|10
1627537860000|2021-07-29 05:51:00|14316.42|14196.42|14319.59|14199.59|14319.63|14199.63|14316.42|14196.42|10
1627537870000|2021-07-29 05:51:10|14319.82|14199.82|14322.57|14202.57|14322.57|14202.57|14319.82|14199.82|10
1627537880000|2021-07-29 05:51:20|14322.53|14202.53|14327.57|14207.57|14327.57|14207.57|14322.53|14202.53|9
1627537890000|2021-07-29 05:51:30|14327.19|14207.19|14329.18|14209.18|14329.71|14209.71|14327.19|14207.19|10
1627537900000|2021-07-29 05:51:40|14329.52|14209.52|14335.76|14215.76|14335.76|14215.76|14329.52|14209.52|10
1627537910000|2021-07-29 05:51:50|14337.53|14217.53|14338.12|14218.12|14339.2|14219.2|14337.5|14217.5|9
1627537920000|2021-07-29 05:52:00|14338.48|14218.48|14334.69|14214.69|14338.48|14218.48|14334.69|14214.69|10
1627537930000|2021-07-29 05:52:10|14333.7|14213.7|14331.44|14211.44|14333.7|14213.7|14331.44|14211.44|10
1627537940000|2021-07-29 05:52:20|14331.59|14211.59|14332.57|14212.57|14332.57|14212.57|14331.51|14211.51|9
1627537950000|2021-07-29 05:52:30|14333.07|14213.07|14331.93|14211.93|14333.2|14213.2|14331.72|14211.72|9
1627537960000|2021-07-29 05:52:40|14332.02|14212.02|14333.24|14213.24|14333.24|14213.24|14332.02|14212.02|8
1627537970000|2021-07-29 05:52:50|14333.49|14213.49|14333.72|14213.72|14334.5|14214.5|14333|14213|10
1627537980000|2021-07-29 05:53:00|14334.36|14214.36|14338.18|14218.18|14338.18|14218.18|14334.36|14214.36|10
1627537990000|2021-07-29 05:53:10|14338.25|14218.25|14338.05|14218.05|14338.84|14218.84|14338.05|14218.05|10
1627538000000|2021-07-29 05:53:20|14339.15|14219.15|14340.67|14220.67|14340.67|14220.67|14339.15|14219.15|10
1627538010000|2021-07-29 05:53:30|14340.69|14220.69|14339.37|14219.37|14340.69|14220.69|14339.35|14219.35|10
1627538020000|2021-07-29 05:53:40|14339.29|14219.29|14338.33|14218.33|14339.29|14219.29|14338.33|14218.33|10
1627538030000|2021-07-29 05:53:50|14338.43|14218.43|14338.64|14218.64|14338.66|14218.66|14337.84|14217.84|8
1627538040000|2021-07-29 05:54:00|14338.32|14218.32|14338.58|14218.58|14338.69|14218.69|14338.32|14218.32|8
1627538050000|2021-07-29 05:54:10|14338.57|14218.57|14339.14|14219.14|14339.82|14219.82|14338.07|14218.07|10
1627538060000|2021-07-29 05:54:20|14339.03|14219.03|14339.46|14219.46|14339.5|14219.5|14339.03|14219.03|7
1627538070000|2021-07-29 05:54:30|14339.35|14219.35|14339.09|14219.09|14339.71|14219.71|14338.52|14218.52|9
1627538080000|2021-07-29 05:54:40|14339.92|14219.92|14340.04|14220.04|14340.15|14220.15|14339.9|14219.9|9
1627538090000|2021-07-29 05:54:50|14340.28|14220.28|14343.06|14223.06|14343.06|14223.06|14340.28|14220.28|9
1627538100000|2021-07-29 05:55:00|14343.15|14223.15|14343.84|14223.84|14343.84|14223.84|14342.62|14222.62|10
1627538110000|2021-07-29 05:55:10|14344.01|14224.01|14345|14225|14345|14225|14342.99|14222.99|10
1627538120000|2021-07-29 05:55:20|14345.03|14225.03|14345.02|14225.02|14345.28|14225.28|14344.02|14224.02|10
1627538130000|2021-07-29 05:55:30|14345.2|14225.2|14344.02|14224.02|14345.2|14225.2|14344.02|14224.02|10
1627538140000|2021-07-29 05:55:40|14344.13|14224.13|14345.39|14225.39|14345.39|14225.39|14343.94|14223.94|9
1627538150000|2021-07-29 05:55:50|14345.16|14225.16|14345.04|14225.04|14345.18|14225.18|14344.97|14224.97|9
1627538160000|2021-07-29 05:56:00|14345.65|14225.65|14342.25|14222.25|14346.12|14226.12|14342.25|14222.25|10
1627538170000|2021-07-29 05:56:10|14342.47|14222.47|14344.46|14224.46|14344.46|14224.46|14341.87|14221.87|10
1627538180000|2021-07-29 05:56:20|14344.6|14224.6|14344.37|14224.37|14344.6|14224.6|14343.67|14223.67|10
1627538190000|2021-07-29 05:56:30|14344.11|14224.11|14344.45|14224.45|14344.62|14224.62|14343.71|14223.71|6
1627538200000|2021-07-29 05:56:40|14344.02|14224.02|14343.02|14223.02|14344.02|14224.02|14343.02|14223.02|9
1627538210000|2021-07-29 05:56:50|14342.95|14222.95|14343.6|14223.6|14343.61|14223.61|14342.76|14222.76|6
1627538220000|2021-07-29 05:57:00|14343.29|14223.29|14341.85|14221.85|14343.29|14223.29|14341.85|14221.85|10
1627538230000|2021-07-29 05:57:10|14341.06|14221.06|14341.5|14221.5|14341.5|14221.5|14340.48|14220.48|10
1627538240000|2021-07-29 05:57:20|14341.34|14221.34|14340.96|14220.96|14341.53|14221.53|14340.22|14220.22|10
1627538250000|2021-07-29 05:57:30|14340.94|14220.94|14341.02|14221.02|14342.29|14222.29|14340.91|14220.91|10
1627538260000|2021-07-29 05:57:40|14340.88|14220.88|14340.38|14220.38|14341.99|14221.99|14340.18|14220.18|10
1627538270000|2021-07-29 05:57:50|14340.21|14220.21|14340.42|14220.42|14340.42|14220.42|14340.09|14220.09|9
1627538280000|2021-07-29 05:58:00|14340.24|14220.24|14339.98|14219.98|14340.3|14220.3|14339.91|14219.91|9
1627538290000|2021-07-29 05:58:10|14339.99|14219.99|14336.32|14216.32|14339.99|14219.99|14336.32|14216.32|9
1627538300000|2021-07-29 05:58:20|14335.57|14215.57|14335.36|14215.36|14335.59|14215.59|14334.97|14214.97|9
1627538310000|2021-07-29 05:58:30|14335.65|14215.65|14333.01|14213.01|14335.67|14215.67|14333.01|14213.01|10
1627538320000|2021-07-29 05:58:40|14333.19|14213.19|14334.4|14214.4|14334.49|14214.49|14333.17|14213.17|10
1627538330000|2021-07-29 05:58:50|14334.47|14214.47|14334.73|14214.73|14335.4|14215.4|14334.29|14214.29|9
1627538340000|2021-07-29 05:59:00|14334.82|14214.82|14335.29|14215.29|14335.66|14215.66|14334.42|14214.42|10
1627538350000|2021-07-29 05:59:10|14334.45|14214.45|14334.83|14214.83|14336.98|14216.98|14334.45|14214.45|10
1627538360000|2021-07-29 05:59:20|14335.6|14215.6|14337.83|14217.83|14337.83|14217.83|14335.6|14215.6|10
1627538370000|2021-07-29 05:59:30|14337.86|14217.86|14337.37|14217.37|14337.86|14217.86|14337.17|14217.17|9
1627538380000|2021-07-29 05:59:40|14337.53|14217.53|14337.03|14217.03|14337.53|14217.53|14336.43|14216.43|9
1627538390000|2021-07-29 05:59:50|14336.76|14216.76|14337.66|14217.66|14337.85|14217.85|14336.76|14216.76|9
1627538400000|2021-07-29 06:00:00|14337.82|14217.82|14333.9|14213.9|14337.84|14217.84|14333.9|14213.9|10
1627538410000|2021-07-29 06:00:10|14333.88|14213.88|14332.33|14212.33|14334.21|14214.21|14332.27|14212.27|10
1627538420000|2021-07-29 06:00:20|14332.35|14212.35|14330.7|14210.7|14332.35|14212.35|14330.61|14210.61|10
1627538430000|2021-07-29 06:00:30|14330.72|14210.72|14332.66|14212.66|14332.66|14212.66|14328.9|14208.9|10
1627538440000|2021-07-29 06:00:40|14332.9|14212.9|14334.41|14214.41|14334.51|14214.51|14332.9|14212.9|10
1627538450000|2021-07-29 06:00:50|14334.43|14214.43|14334.81|14214.81|14334.81|14214.81|14334.43|14214.43|8
1627538460000|2021-07-29 06:01:00|14334.72|14214.72|14335.38|14215.38|14335.38|14215.38|14334.15|14214.15|7
1627538470000|2021-07-29 06:01:10|14335.45|14215.45|14333.53|14213.53|14335.45|14215.45|14333.53|14213.53|10
1627538480000|2021-07-29 06:01:20|14333.56|14213.56|14332.55|14212.55|14333.56|14213.56|14332.55|14212.55|8
1627538490000|2021-07-29 06:01:30|14332.25|14212.25|14329.21|14209.21|14332.25|14212.25|14329.21|14209.21|10
1627538500000|2021-07-29 06:01:40|14329.17|14209.17|14331.03|14211.03|14331.03|14211.03|14329.17|14209.17|9
1627538510000|2021-07-29 06:01:50|14331.1|14211.1|14330.61|14210.61|14331.42|14211.42|14330.21|14210.21|9
1627538520000|2021-07-29 06:02:00|14329.97|14209.97|14330.93|14210.93|14331.06|14211.06|14329.97|14209.97|10
1627538530000|2021-07-29 06:02:10|14331.72|14211.72|14333.03|14213.03|14333.03|14213.03|14331.72|14211.72|10
1627538540000|2021-07-29 06:02:20|14332.08|14212.08|14334.04|14214.04|14334.05|14214.05|14332.08|14212.08|9
1627538550000|2021-07-29 06:02:30|14333.27|14213.27|14333.71|14213.71|14333.71|14213.71|14333.07|14213.07|9
1627538560000|2021-07-29 06:02:40|14334.13|14214.13|14334.79|14214.79|14334.79|14214.79|14332.45|14212.45|10
1627538570000|2021-07-29 06:02:50|14335.4|14215.4|14336.51|14216.51|14336.92|14216.92|14334.98|14214.98|10
1627538580000|2021-07-29 06:03:00|14336.78|14216.78|14340.52|14220.52|14340.52|14220.52|14336.78|14216.78|9
1627538590000|2021-07-29 06:03:10|14340.88|14220.88|14342.29|14222.29|14342.29|14222.29|14340.25|14220.25|10
1627538600000|2021-07-29 06:03:20|14342.05|14222.05|14342.52|14222.52|14343.55|14223.55|14341.91|14221.91|10
1627538610000|2021-07-29 06:03:30|14342.79|14222.79|14343.19|14223.19|14343.19|14223.19|14341.76|14221.76|9
1627538620000|2021-07-29 06:03:40|14343.34|14223.34|14342.98|14222.98|14343.5|14223.5|14342.22|14222.22|9
1627538630000|2021-07-29 06:03:50|14343.06|14223.06|14341.29|14221.29|14343.06|14223.06|14340.46|14220.46|9
1627538640000|2021-07-29 06:04:00|14340.22|14220.22|14336.98|14216.98|14340.22|14220.22|14336.98|14216.98|9
1627538650000|2021-07-29 06:04:10|14336.64|14216.64|14333.26|14213.26|14336.64|14216.64|14332.5|14212.5|10
1627538660000|2021-07-29 06:04:20|14332.59|14212.59|14333.25|14213.25|14333.25|14213.25|14332.57|14212.57|9
1627538670000|2021-07-29 06:04:30|14333.22|14213.22|14333.57|14213.57|14333.86|14213.86|14332.43|14212.43|9
1627538680000|2021-07-29 06:04:40|14333.78|14213.78|14334.65|14214.65|14334.65|14214.65|14333.41|14213.41|8
1627538690000|2021-07-29 06:04:50|14334.47|14214.47|14337.96|14217.96|14337.96|14217.96|14334.47|14214.47|10
1627538700000|2021-07-29 06:05:00|14337.88|14217.88|14336.72|14216.72|14338.05|14218.05|14336.72|14216.72|10
1627538710000|2021-07-29 06:05:10|14336.54|14216.54|14337.01|14217.01|14338.03|14218.03|14336.54|14216.54|9
1627538720000|2021-07-29 06:05:20|14336.99|14216.99|14336.24|14216.24|14336.99|14216.99|14336.24|14216.24|8
1627538730000|2021-07-29 06:05:30|14336.27|14216.27|14336.05|14216.05|14336.27|14216.27|14335.8|14215.8|8
1627538740000|2021-07-29 06:05:40|14336.38|14216.38|14337.73|14217.73|14337.73|14217.73|14336.38|14216.38|10
1627538750000|2021-07-29 06:05:50|14338|14218|14339.57|14219.57|14339.59|14219.59|14337.93|14217.93|9
1627538760000|2021-07-29 06:06:00|14339.84|14219.84|14341.51|14221.51|14341.51|14221.51|14339.84|14219.84|9
1627538770000|2021-07-29 06:06:10|14341.53|14221.53|14342.95|14222.95|14342.95|14222.95|14341.53|14221.53|9
1627538780000|2021-07-29 06:06:20|14342.16|14222.16|14342.35|14222.35|14342.5|14222.5|14342.16|14222.16|8
1627538790000|2021-07-29 06:06:30|14343.4|14223.4|14343.54|14223.54|14344.24|14224.24|14342.73|14222.73|8
1627538800000|2021-07-29 06:06:40|14343.56|14223.56|14345.68|14225.68|14345.68|14225.68|14343.56|14223.56|9
1627538810000|2021-07-29 06:06:50|14345.71|14225.71|14344.82|14224.82|14345.83|14225.83|14344.72|14224.72|8
1627538820000|2021-07-29 06:07:00|14344.8|14224.8|14345.1|14225.1|14345.1|14225.1|14344.37|14224.37|8
1627538830000|2021-07-29 06:07:10|14345.25|14225.25|14344.99|14224.99|14346.46|14226.46|14344.84|14224.84|9
1627538840000|2021-07-29 06:07:20|14344.96|14224.96|14345.33|14225.33|14345.55|14225.55|14344.76|14224.76|9
1627538850000|2021-07-29 06:07:30|14345.62|14225.62|14347.79|14227.79|14347.79|14227.79|14345.62|14225.62|10
1627538860000|2021-07-29 06:07:40|14347.92|14227.92|14347.7|14227.7|14348.04|14228.04|14347.67|14227.67|8
1627538870000|2021-07-29 06:07:50|14347.72|14227.72|14345.89|14225.89|14347.72|14227.72|14345.89|14225.89|10
1627538880000|2021-07-29 06:08:00|14346.09|14226.09|14345.21|14225.21|14346.09|14226.09|14344.62|14224.62|10
1627538890000|2021-07-29 06:08:10|14345.25|14225.25|14340.71|14220.71|14345.25|14225.25|14340.71|14220.71|10
1627538900000|2021-07-29 06:08:20|14340.68|14220.68|14338|14218|14340.68|14220.68|14338|14218|9
1627538910000|2021-07-29 06:08:30|14337.95|14217.95|14335.08|14215.08|14337.96|14217.96|14335.03|14215.03|8
1627538920000|2021-07-29 06:08:40|14334.57|14214.57|14334.84|14214.84|14335.03|14215.03|14334.43|14214.43|10
1627538930000|2021-07-29 06:08:50|14334.79|14214.79|14334.03|14214.03|14334.79|14214.79|14333.91|14213.91|10
1627538940000|2021-07-29 06:09:00|14333.5|14213.5|14332.12|14212.12|14333.61|14213.61|14332.12|14212.12|10
1627538950000|2021-07-29 06:09:10|14332.02|14212.02|14331.02|14211.02|14332.02|14212.02|14330.92|14210.92|7
1627538960000|2021-07-29 06:09:20|14330.33|14210.33|14329.42|14209.42|14330.33|14210.33|14329.4|14209.4|10
1627538970000|2021-07-29 06:09:30|14329.38|14209.38|14329.94|14209.94|14330.89|14210.89|14329.29|14209.29|10
1627538980000|2021-07-29 06:09:40|14330.11|14210.11|14329.27|14209.27|14330.36|14210.36|14329.15|14209.15|10
1627538990000|2021-07-29 06:09:50|14329.24|14209.24|14328.92|14208.92|14329.24|14209.24|14328.5|14208.5|6
1627539000000|2021-07-29 06:10:00|14328.71|14208.71|14324.31|14204.31|14328.71|14208.71|14324.31|14204.31|10
1627539010000|2021-07-29 06:10:10|14324.03|14204.03|14323.41|14203.41|14324.28|14204.28|14323.26|14203.26|8
1627539020000|2021-07-29 06:10:20|14323.45|14203.45|14323.51|14203.51|14323.95|14203.95|14323.45|14203.45|9
1627539030000|2021-07-29 06:10:30|14323.58|14203.58|14323.82|14203.82|14324.13|14204.13|14323.58|14203.58|10
1627539040000|2021-07-29 06:10:40|14323.76|14203.76|14323.2|14203.2|14323.78|14203.78|14323.2|14203.2|7
1627539050000|2021-07-29 06:10:50|14323.19|14203.19|14323.64|14203.64|14323.77|14203.77|14323.15|14203.15|8
1627539060000|2021-07-29 06:11:00|14323.76|14203.76|14323.63|14203.63|14324.41|14204.41|14323.63|14203.63|10
1627539070000|2021-07-29 06:11:10|14323.6|14203.6|14323.99|14203.99|14325.15|14205.15|14323.59|14203.59|9
1627539080000|2021-07-29 06:11:20|14323.97|14203.97|14325.59|14205.59|14325.59|14205.59|14323.97|14203.97|10
1627539090000|2021-07-29 06:11:30|14325.87|14205.87|14326.74|14206.74|14327.13|14207.13|14325.8|14205.8|7
1627539100000|2021-07-29 06:11:40|14326.82|14206.82|14329.2|14209.2|14329.59|14209.59|14326.82|14206.82|10
1627539110000|2021-07-29 06:11:50|14329.16|14209.16|14329.98|14209.98|14329.98|14209.98|14329.16|14209.16|10
1627539120000|2021-07-29 06:12:00|14329.99|14209.99|14330.86|14210.86|14331.45|14211.45|14329.99|14209.99|9
1627539130000|2021-07-29 06:12:10|14330.72|14210.72|14330.87|14210.87|14330.93|14210.93|14329.65|14209.65|10
1627539140000|2021-07-29 06:12:20|14330.88|14210.88|14329.93|14209.93|14330.88|14210.88|14329.93|14209.93|9
1627539150000|2021-07-29 06:12:30|14330.04|14210.04|14331.76|14211.76|14331.76|14211.76|14329.84|14209.84|7
1627539160000|2021-07-29 06:12:40|14331.78|14211.78|14330.97|14210.97|14332.04|14212.04|14330.71|14210.71|10
1627539170000|2021-07-29 06:12:50|14331.33|14211.33|14332.69|14212.69|14332.79|14212.79|14331.33|14211.33|10
1627539180000|2021-07-29 06:13:00|14332.84|14212.84|14332.48|14212.48|14332.91|14212.91|14332.48|14212.48|8
1627539190000|2021-07-29 06:13:10|14332.62|14212.62|14333.57|14213.57|14333.57|14213.57|14332.37|14212.37|9
1627539200000|2021-07-29 06:13:20|14333.44|14213.44|14334.14|14214.14|14334.27|14214.27|14333.44|14213.44|10
1627539210000|2021-07-29 06:13:30|14334.22|14214.22|14333.31|14213.31|14334.32|14214.32|14333.06|14213.06|8
1627539220000|2021-07-29 06:13:40|14333.39|14213.39|14333.95|14213.95|14334.03|14214.03|14333.39|14213.39|10
1627539230000|2021-07-29 06:13:50|14333.71|14213.71|14333.72|14213.72|14333.85|14213.85|14333.66|14213.66|9
1627539240000|2021-07-29 06:14:00|14333.69|14213.69|14333.18|14213.18|14333.69|14213.69|14333.08|14213.08|10
1627539250000|2021-07-29 06:14:10|14332.97|14212.97|14331.12|14211.12|14332.97|14212.97|14330.42|14210.42|9
1627539260000|2021-07-29 06:14:20|14331.18|14211.18|14327.5|14207.5|14331.18|14211.18|14327.5|14207.5|10
1627539270000|2021-07-29 06:14:30|14326.11|14206.11|14319.18|14199.18|14326.11|14206.11|14319.17|14199.17|10
1627539280000|2021-07-29 06:14:40|14318.9|14198.9|14315.17|14195.17|14318.9|14198.9|14315.17|14195.17|10
1627539290000|2021-07-29 06:14:50|14315.18|14195.18|14315.61|14195.61|14315.61|14195.61|14314.96|14194.96|9
1627539300000|2021-07-29 06:15:00|14315.57|14195.57|14315.63|14195.63|14315.95|14195.95|14315.39|14195.39|10
1627539310000|2021-07-29 06:15:10|14315.44|14195.44|14314.8|14194.8|14316.02|14196.02|14314.66|14194.66|10
1627539320000|2021-07-29 06:15:20|14314.76|14194.76|14312.46|14192.46|14314.76|14194.76|14312.46|14192.46|10
1627539330000|2021-07-29 06:15:30|14311.85|14191.85|14310.81|14190.81|14311.85|14191.85|14310.81|14190.81|7
1627539340000|2021-07-29 06:15:40|14310.76|14190.76|14311.17|14191.17|14311.35|14191.35|14310.15|14190.15|9
1627539350000|2021-07-29 06:15:50|14311.48|14191.48|14313.07|14193.07|14313.07|14193.07|14311.48|14191.48|10
1627539360000|2021-07-29 06:16:00|14312.94|14192.94|14314.83|14194.83|14314.83|14194.83|14312.9|14192.9|10
1627539370000|2021-07-29 06:16:10|14315.51|14195.51|14315.24|14195.24|14316.41|14196.41|14315.24|14195.24|9
1627539380000|2021-07-29 06:16:20|14315.33|14195.33|14317.97|14197.97|14317.97|14197.97|14315.21|14195.21|10
1627539390000|2021-07-29 06:16:30|14318.24|14198.24|14319.63|14199.63|14319.68|14199.68|14318.24|14198.24|10
1627539400000|2021-07-29 06:16:40|14319.83|14199.83|14321.15|14201.15|14321.15|14201.15|14319.5|14199.5|10
1627539410000|2021-07-29 06:16:50|14321.52|14201.52|14323.76|14203.76|14323.76|14203.76|14321.52|14201.52|8
1627539420000|2021-07-29 06:17:00|14324.14|14204.14|14329.21|14209.21|14329.21|14209.21|14324.14|14204.14|10
1627539430000|2021-07-29 06:17:10|14329.17|14209.17|14330.99|14210.99|14331.17|14211.17|14329.17|14209.17|10
1627539440000|2021-07-29 06:17:20|14330.79|14210.79|14329.19|14209.19|14330.79|14210.79|14329.19|14209.19|10
1627539450000|2021-07-29 06:17:30|14329.08|14209.08|14328.67|14208.67|14329.08|14209.08|14328.57|14208.57|8
1627539460000|2021-07-29 06:17:40|14328.8|14208.8|14328.07|14208.07|14329.16|14209.16|14328.07|14208.07|7
1627539470000|2021-07-29 06:17:50|14327.72|14207.72|14322.48|14202.48|14327.72|14207.72|14322.48|14202.48|9
1627539480000|2021-07-29 06:18:00|14322.37|14202.37|14317.88|14197.88|14322.37|14202.37|14317.88|14197.88|10
1627539490000|2021-07-29 06:18:10|14316.93|14196.93|14312.95|14192.95|14316.93|14196.93|14312.49|14192.49|9
1627539500000|2021-07-29 06:18:20|14313.7|14193.7|14318.14|14198.14|14318.14|14198.14|14313.5|14193.5|10
1627539510000|2021-07-29 06:18:30|14318.23|14198.23|14320.8|14200.8|14320.8|14200.8|14317.8|14197.8|10
1627539520000|2021-07-29 06:18:40|14321.69|14201.69|14322.94|14202.94|14323.27|14203.27|14321.69|14201.69|9
1627539530000|2021-07-29 06:18:50|14323.63|14203.63|14324.63|14204.63|14325|14205|14323.63|14203.63|10
1627539540000|2021-07-29 06:19:00|14324.48|14204.48|14324.54|14204.54|14324.56|14204.56|14323.67|14203.67|10
1627539550000|2021-07-29 06:19:10|14324.5|14204.5|14326.34|14206.34|14326.34|14206.34|14324.3|14204.3|10
1627539560000|2021-07-29 06:19:20|14326.31|14206.31|14326.14|14206.14|14326.95|14206.95|14326.08|14206.08|9
1627539570000|2021-07-29 06:19:30|14325.52|14205.52|14324.76|14204.76|14325.52|14205.52|14324.33|14204.33|9
1627539580000|2021-07-29 06:19:40|14324.16|14204.16|14322.81|14202.81|14324.16|14204.16|14322.55|14202.55|8
1627539590000|2021-07-29 06:19:50|14323.12|14203.12|14323|14203|14323.12|14203.12|14321.33|14201.33|10
1627539600000|2021-07-29 06:20:00|14322.97|14202.97|14319.57|14199.57|14323.14|14203.14|14319.57|14199.57|10
1627539610000|2021-07-29 06:20:10|14319.33|14199.33|14318.81|14198.81|14319.47|14199.47|14318.81|14198.81|10
1627539620000|2021-07-29 06:20:20|14318.73|14198.73|14321.07|14201.07|14321.07|14201.07|14318.66|14198.66|9
1627539630000|2021-07-29 06:20:30|14321.11|14201.11|14321.83|14201.83|14321.83|14201.83|14321.11|14201.11|6
1627539640000|2021-07-29 06:20:40|14322.53|14202.53|14323.95|14203.95|14323.95|14203.95|14322.51|14202.51|10
1627539650000|2021-07-29 06:20:50|14323.92|14203.92|14326.71|14206.71|14326.71|14206.71|14323.92|14203.92|7
1627539660000|2021-07-29 06:21:00|14326.76|14206.76|14329|14209|14329|14209|14326.76|14206.76|8
1627539670000|2021-07-29 06:21:10|14329.18|14209.18|14331.13|14211.13|14331.21|14211.21|14329.18|14209.18|10
1627539680000|2021-07-29 06:21:20|14330.55|14210.55|14334.42|14214.42|14334.42|14214.42|14330.55|14210.55|10
1627539690000|2021-07-29 06:21:30|14336.14|14216.14|14338.08|14218.08|14338.08|14218.08|14336.13|14216.13|9
1627539700000|2021-07-29 06:21:40|14338.4|14218.4|14337.85|14217.85|14338.84|14218.84|14337.85|14217.85|8
1627539710000|2021-07-29 06:21:50|14337.5|14217.5|14336.94|14216.94|14338.13|14218.13|14336.8|14216.8|9
1627539720000|2021-07-29 06:22:00|14337.04|14217.04|14333.18|14213.18|14337.04|14217.04|14333.18|14213.18|10
1627539730000|2021-07-29 06:22:10|14333.13|14213.13|14333.43|14213.43|14333.75|14213.75|14332.87|14212.87|10
1627539740000|2021-07-29 06:22:20|14333.47|14213.47|14334.64|14214.64|14334.64|14214.64|14333.44|14213.44|10
1627539750000|2021-07-29 06:22:30|14334.66|14214.66|14335.67|14215.67|14335.97|14215.97|14334.66|14214.66|9
1627539760000|2021-07-29 06:22:40|14335.8|14215.8|14335.31|14215.31|14335.87|14215.87|14335.31|14215.31|10
1627539770000|2021-07-29 06:22:50|14334.98|14214.98|14337.2|14217.2|14337.86|14217.86|14334.98|14214.98|8
1627539780000|2021-07-29 06:23:00|14337.31|14217.31|14338.08|14218.08|14338.27|14218.27|14337.31|14217.31|10
1627539790000|2021-07-29 06:23:10|14338.03|14218.03|14336.95|14216.95|14338.03|14218.03|14336.95|14216.95|10
1627539800000|2021-07-29 06:23:20|14336.32|14216.32|14332.16|14212.16|14336.32|14216.32|14332.16|14212.16|10
1627539810000|2021-07-29 06:23:30|14332.72|14212.72|14330.51|14210.51|14332.83|14212.83|14329.75|14209.75|10
1627539820000|2021-07-29 06:23:40|14330.31|14210.31|14329.7|14209.7|14330.36|14210.36|14329.3|14209.3|10
1627539830000|2021-07-29 06:23:50|14329.27|14209.27|14326.76|14206.76|14329.38|14209.38|14326.76|14206.76|10
1627539840000|2021-07-29 06:24:00|14326.81|14206.81|14326.05|14206.05|14326.81|14206.81|14325.2|14205.2|10
1627539850000|2021-07-29 06:24:10|14324.82|14204.82|14324.96|14204.96|14325.55|14205.55|14324.35|14204.35|9
1627539860000|2021-07-29 06:24:20|14324.9|14204.9|14325.19|14205.19|14325.19|14205.19|14324.77|14204.77|10
1627539870000|2021-07-29 06:24:30|14325.08|14205.08|14326.98|14206.98|14326.98|14206.98|14325.08|14205.08|10
1627539880000|2021-07-29 06:24:40|14327.16|14207.16|14327.5|14207.5|14328.41|14208.41|14327.16|14207.16|10
1627539890000|2021-07-29 06:24:50|14327.67|14207.67|14328.97|14208.97|14329.05|14209.05|14327.64|14207.64|9
1627539900000|2021-07-29 06:25:00|14328.98|14208.98|14329.7|14209.7|14330.67|14210.67|14328.98|14208.98|10
1627539910000|2021-07-29 06:25:10|14329.99|14209.99|14328.77|14208.77|14330.63|14210.63|14327.76|14207.76|9
1627539920000|2021-07-29 06:25:20|14329.09|14209.09|14323.19|14203.19|14329.22|14209.22|14323.19|14203.19|9
1627539930000|2021-07-29 06:25:30|14323.21|14203.21|14320.72|14200.72|14323.21|14203.21|14320.72|14200.72|10
1627539940000|2021-07-29 06:25:40|14320.21|14200.21|14321.07|14201.07|14321.14|14201.14|14320.15|14200.15|9
1627539950000|2021-07-29 06:25:50|14320.63|14200.63|14322.92|14202.92|14322.92|14202.92|14320.63|14200.63|10
1627539960000|2021-07-29 06:26:00|14322.8|14202.8|14321.44|14201.44|14322.84|14202.84|14321.13|14201.13|10
1627539970000|2021-07-29 06:26:10|14322.6|14202.6|14322.14|14202.14|14322.71|14202.71|14322.11|14202.11|10
1627539980000|2021-07-29 06:26:20|14322.21|14202.21|14321.75|14201.75|14322.35|14202.35|14321.72|14201.72|8
1627539990000|2021-07-29 06:26:30|14321.73|14201.73|14319.65|14199.65|14322.09|14202.09|14319.14|14199.14|10
1627540000000|2021-07-29 06:26:40|14319.61|14199.61|14317.98|14197.98|14319.61|14199.61|14317.89|14197.89|10
1627540010000|2021-07-29 06:26:50|14318.08|14198.08|14318.52|14198.52|14318.68|14198.68|14318.08|14198.08|10
1627540020000|2021-07-29 06:27:00|14318.57|14198.57|14319.19|14199.19|14319.38|14199.38|14318.47|14198.47|10
1627540030000|2021-07-29 06:27:10|14319.52|14199.52|14318.64|14198.64|14319.52|14199.52|14318.3|14198.3|10
1627540040000|2021-07-29 06:27:20|14318.6|14198.6|14319.4|14199.4|14319.49|14199.49|14318.4|14198.4|10
1627540050000|2021-07-29 06:27:30|14319.45|14199.45|14318.41|14198.41|14319.45|14199.45|14318.27|14198.27|9
1627540060000|2021-07-29 06:27:40|14318.38|14198.38|14317.08|14197.08|14318.38|14198.38|14317.01|14197.01|10
1627540070000|2021-07-29 06:27:50|14317.07|14197.07|14315.93|14195.93|14317.1|14197.1|14315.68|14195.68|9
1627540080000|2021-07-29 06:28:00|14315.85|14195.85|14316.12|14196.12|14317.02|14197.02|14315.85|14195.85|10
1627540090000|2021-07-29 06:28:10|14315.92|14195.92|14315.16|14195.16|14316.03|14196.03|14314.95|14194.95|10
1627540100000|2021-07-29 06:28:20|14315.13|14195.13|14315.6|14195.6|14316.13|14196.13|14315.13|14195.13|9
1627540110000|2021-07-29 06:28:30|14315.65|14195.65|14316.14|14196.14|14316.14|14196.14|14314.85|14194.85|10
1627540120000|2021-07-29 06:28:40|14316.12|14196.12|14315.99|14195.99|14316.17|14196.17|14315.6|14195.6|10
1627540130000|2021-07-29 06:28:50|14316.24|14196.24|14316.57|14196.57|14316.57|14196.57|14316.19|14196.19|9
1627540140000|2021-07-29 06:29:00|14316.48|14196.48|14316.11|14196.11|14316.76|14196.76|14316.11|14196.11|9
1627540150000|2021-07-29 06:29:10|14316.28|14196.28|14315.34|14195.34|14316.75|14196.75|14315.34|14195.34|9
1627540160000|2021-07-29 06:29:20|14315.37|14195.37|14316.35|14196.35|14316.35|14196.35|14315.25|14195.25|9
1627540170000|2021-07-29 06:29:30|14316.28|14196.28|14314.25|14194.25|14316.57|14196.57|14314.25|14194.25|10
1627540180000|2021-07-29 06:29:40|14314.26|14194.26|14311.96|14191.96|14314.26|14194.26|14311.86|14191.86|10
1627540190000|2021-07-29 06:29:50|14313.14|14193.14|14312.54|14192.54|14313.33|14193.33|14312.54|14192.54|8
1627540200000|2021-07-29 06:30:00|14311.99|14191.99|14311.16|14191.16|14311.99|14191.99|14310.14|14190.14|10
1627540210000|2021-07-29 06:30:10|14311.1|14191.1|14313.52|14193.52|14313.59|14193.59|14311.1|14191.1|10
1627540220000|2021-07-29 06:30:20|14314|14194|14312.46|14192.46|14315.14|14195.14|14312.46|14192.46|10
1627540230000|2021-07-29 06:30:30|14312.2|14192.2|14309.49|14189.49|14312.2|14192.2|14309.49|14189.49|10
1627540240000|2021-07-29 06:30:40|14309.07|14189.07|14309.48|14189.48|14309.48|14189.48|14308.15|14188.15|9
1627540250000|2021-07-29 06:30:50|14309.32|14189.32|14309.16|14189.16|14309.39|14189.39|14308.15|14188.15|10
1627540260000|2021-07-29 06:31:00|14309.73|14189.73|14308.73|14188.73|14309.73|14189.73|14308.62|14188.62|10
1627540270000|2021-07-29 06:31:10|14308.81|14188.81|14309.13|14189.13|14309.13|14189.13|14308.04|14188.04|9
1627540280000|2021-07-29 06:31:20|14309.01|14189.01|14309.8|14189.8|14309.8|14189.8|14308.88|14188.88|10
1627540290000|2021-07-29 06:31:30|14309.9|14189.9|14310.2|14190.2|14310.41|14190.41|14309.02|14189.02|9
1627540300000|2021-07-29 06:31:40|14310.42|14190.42|14309.87|14189.87|14310.92|14190.92|14309.61|14189.61|9
1627540310000|2021-07-29 06:31:50|14309.88|14189.88|14310.11|14190.11|14310.11|14190.11|14309.71|14189.71|8
1627540320000|2021-07-29 06:32:00|14310.21|14190.21|14310.92|14190.92|14311.4|14191.4|14310.18|14190.18|10
1627540330000|2021-07-29 06:32:10|14311.01|14191.01|14314.65|14194.65|14314.65|14194.65|14311.01|14191.01|10
1627540340000|2021-07-29 06:32:20|14314.72|14194.72|14317.65|14197.65|14317.65|14197.65|14314.72|14194.72|10
1627540350000|2021-07-29 06:32:30|14318.89|14198.89|14318.58|14198.58|14319.02|14199.02|14318.56|14198.56|10
1627540360000|2021-07-29 06:32:40|14318.66|14198.66|14320.34|14200.34|14320.34|14200.34|14318.66|14198.66|10
1627540370000|2021-07-29 06:32:50|14320.36|14200.36|14320.56|14200.56|14320.81|14200.81|14320.36|14200.36|10
1627540380000|2021-07-29 06:33:00|14320.61|14200.61|14322.25|14202.25|14322.25|14202.25|14320.51|14200.51|10
1627540390000|2021-07-29 06:33:10|14323.46|14203.46|14322.05|14202.05|14323.78|14203.78|14321.95|14201.95|10
1627540400000|2021-07-29 06:33:20|14321.78|14201.78|14322.42|14202.42|14322.42|14202.42|14321.1|14201.1|10
1627540410000|2021-07-29 06:33:30|14322.55|14202.55|14322.57|14202.57|14322.85|14202.85|14321.83|14201.83|10
1627540420000|2021-07-29 06:33:40|14323|14203|14324.11|14204.11|14324.13|14204.13|14322.95|14202.95|10
1627540430000|2021-07-29 06:33:50|14324.38|14204.38|14324.93|14204.93|14325.25|14205.25|14324.31|14204.31|10
1627540440000|2021-07-29 06:34:00|14325.01|14205.01|14325.08|14205.08|14325.22|14205.22|14324.98|14204.98|8
1627540450000|2021-07-29 06:34:10|14325.15|14205.15|14325.48|14205.48|14325.48|14205.48|14324.43|14204.43|10
1627540460000|2021-07-29 06:34:20|14325.45|14205.45|14323.33|14203.33|14325.45|14205.45|14323.33|14203.33|10
1627540470000|2021-07-29 06:34:30|14323.69|14203.69|14323.47|14203.47|14324.1|14204.1|14322.54|14202.54|10
1627540480000|2021-07-29 06:34:40|14323.65|14203.65|14323.91|14203.91|14324.26|14204.26|14323.65|14203.65|9
1627540490000|2021-07-29 06:34:50|14324.05|14204.05|14323.69|14203.69|14324.09|14204.09|14323.69|14203.69|10
1627540500000|2021-07-29 06:35:00|14323.82|14203.82|14323.37|14203.37|14323.88|14203.88|14323.26|14203.26|10
1627540510000|2021-07-29 06:35:10|14323.62|14203.62|14323.57|14203.57|14324.34|14204.34|14323.16|14203.16|9
1627540520000|2021-07-29 06:35:20|14323.35|14203.35|14322.12|14202.12|14323.35|14203.35|14322.06|14202.06|9
1627540530000|2021-07-29 06:35:30|14321.63|14201.63|14323.92|14203.92|14323.92|14203.92|14321.63|14201.63|9
1627540540000|2021-07-29 06:35:40|14324.27|14204.27|14323.21|14203.21|14325.99|14205.99|14323.21|14203.21|10
1627540550000|2021-07-29 06:35:50|14324.35|14204.35|14324.24|14204.24|14324.6|14204.6|14324.13|14204.13|9
1627540560000|2021-07-29 06:36:00|14324.28|14204.28|14324.91|14204.91|14325.04|14205.04|14324.28|14204.28|10
1627540570000|2021-07-29 06:36:10|14326.16|14206.16|14326.1|14206.1|14326.46|14206.46|14326.1|14206.1|10
1627540580000|2021-07-29 06:36:20|14326.47|14206.47|14328.11|14208.11|14328.11|14208.11|14326.17|14206.17|10
1627540590000|2021-07-29 06:36:30|14328.19|14208.19|14328.37|14208.37|14328.76|14208.76|14328.19|14208.19|10
1627540600000|2021-07-29 06:36:40|14328.3|14208.3|14328.35|14208.35|14328.62|14208.62|14328.3|14208.3|8
1627540610000|2021-07-29 06:36:50|14328.42|14208.42|14326.47|14206.47|14328.43|14208.43|14326.47|14206.47|8
1627540620000|2021-07-29 06:37:00|14326.51|14206.51|14327.3|14207.3|14327.3|14207.3|14326.44|14206.44|8
1627540630000|2021-07-29 06:37:10|14327.35|14207.35|14328.53|14208.53|14328.53|14208.53|14327.34|14207.34|8
1627540640000|2021-07-29 06:37:20|14326.98|14206.98|14326.29|14206.29|14327.11|14207.11|14326.29|14206.29|8
1627540650000|2021-07-29 06:37:30|14325.73|14205.73|14324.94|14204.94|14326.13|14206.13|14324.94|14204.94|8
1627540660000|2021-07-29 06:37:40|14324.86|14204.86|14325.68|14205.68|14325.68|14205.68|14324.68|14204.68|8
1627540670000|2021-07-29 06:37:50|14325.69|14205.69|14326.71|14206.71|14326.77|14206.77|14325.45|14205.45|10
1627540680000|2021-07-29 06:38:00|14326.56|14206.56|14327.03|14207.03|14327.03|14207.03|14325.47|14205.47|7
1627540690000|2021-07-29 06:38:10|14327.1|14207.1|14328.38|14208.38|14329.18|14209.18|14327.1|14207.1|9
1627540700000|2021-07-29 06:38:20|14328.34|14208.34|14328.22|14208.22|14328.62|14208.62|14328.06|14208.06|9
1627540710000|2021-07-29 06:38:30|14328.06|14208.06|14327.58|14207.58|14328.13|14208.13|14326.56|14206.56|8
1627540720000|2021-07-29 06:38:40|14327.83|14207.83|14327.35|14207.35|14327.94|14207.94|14326.53|14206.53|10
1627540730000|2021-07-29 06:38:50|14327.32|14207.32|14328.66|14208.66|14328.89|14208.89|14327.3|14207.3|9
1627540740000|2021-07-29 06:39:00|14328.86|14208.86|14328.96|14208.96|14329.37|14209.37|14328.66|14208.66|10
1627540750000|2021-07-29 06:39:10|14328.84|14208.84|14328.59|14208.59|14330.02|14210.02|14328.49|14208.49|9
1627540760000|2021-07-29 06:39:20|14329.55|14209.55|14329.14|14209.14|14329.55|14209.55|14328.09|14208.09|9
1627540770000|2021-07-29 06:39:30|14329.1|14209.1|14328.29|14208.29|14329.19|14209.19|14327.71|14207.71|8
1627540780000|2021-07-29 06:39:40|14328.36|14208.36|14329.67|14209.67|14329.71|14209.71|14328.31|14208.31|8
1627540790000|2021-07-29 06:39:50|14328.58|14208.58|14328.43|14208.43|14328.58|14208.58|14328.31|14208.31|9
1627540800000|2021-07-29 06:40:00|14328.55|14208.55|14323.84|14203.84|14328.95|14208.95|14323.84|14203.84|10
1627540810000|2021-07-29 06:40:10|14323.32|14203.32|14321.83|14201.83|14323.32|14203.32|14321.53|14201.53|9
1627540820000|2021-07-29 06:40:20|14320.03|14200.03|14320.33|14200.33|14321.08|14201.08|14320.01|14200.01|8
1627540830000|2021-07-29 06:40:30|14319.84|14199.84|14320.36|14200.36|14320.36|14200.36|14319.71|14199.71|10
1627540840000|2021-07-29 06:40:40|14320.6|14200.6|14318.07|14198.07|14320.6|14200.6|14318.07|14198.07|10
1627540850000|2021-07-29 06:40:50|14318.04|14198.04|14316.81|14196.81|14319.12|14199.12|14315.69|14195.69|8
1627540860000|2021-07-29 06:41:00|14316.8|14196.8|14316.69|14196.69|14317.5|14197.5|14316.64|14196.64|10
1627540870000|2021-07-29 06:41:10|14316.33|14196.33|14315.24|14195.24|14316.33|14196.33|14315.14|14195.14|9
1627540880000|2021-07-29 06:41:20|14315.61|14195.61|14315.65|14195.65|14316.37|14196.37|14315.61|14195.61|10
1627540890000|2021-07-29 06:41:30|14315.37|14195.37|14314.6|14194.6|14315.37|14195.37|14314.6|14194.6|6
1627540900000|2021-07-29 06:41:40|14314.66|14194.66|14312.55|14192.55|14314.66|14194.66|14312.41|14192.41|9
1627540910000|2021-07-29 06:41:50|14311.44|14191.44|14310.09|14190.09|14311.44|14191.44|14310.09|14190.09|10
1627540920000|2021-07-29 06:42:00|14310.06|14190.06|14310.68|14190.68|14311.48|14191.48|14309.68|14189.68|10
1627540930000|2021-07-29 06:42:10|14310.54|14190.54|14311.73|14191.73|14313.09|14193.09|14310.5|14190.5|10
1627540940000|2021-07-29 06:42:20|14311.67|14191.67|14312.31|14192.31|14312.39|14192.39|14311.48|14191.48|10
1627540950000|2021-07-29 06:42:30|14312.22|14192.22|14311.57|14191.57|14312.47|14192.47|14311.25|14191.25|9
1627540960000|2021-07-29 06:42:40|14311.54|14191.54|14311.1|14191.1|14311.8|14191.8|14310.74|14190.74|8
1627540970000|2021-07-29 06:42:50|14310.94|14190.94|14311.33|14191.33|14311.33|14191.33|14309.78|14189.78|10
1627540980000|2021-07-29 06:43:00|14311.34|14191.34|14311.76|14191.76|14312.18|14192.18|14311.3|14191.3|10
1627540990000|2021-07-29 06:43:10|14311.78|14191.78|14311.6|14191.6|14311.89|14191.89|14311.5|14191.5|10
1627541000000|2021-07-29 06:43:20|14311.95|14191.95|14310.23|14190.23|14311.95|14191.95|14309.99|14189.99|10
1627541010000|2021-07-29 06:43:30|14309.94|14189.94|14309.81|14189.81|14310.45|14190.45|14309.81|14189.81|9
1627541020000|2021-07-29 06:43:40|14309.72|14189.72|14309.51|14189.51|14309.97|14189.97|14309.51|14189.51|10
1627541030000|2021-07-29 06:43:50|14309.68|14189.68|14310.81|14190.81|14310.81|14190.81|14309.68|14189.68|9
1627541040000|2021-07-29 06:44:00|14310.88|14190.88|14312.6|14192.6|14312.64|14192.64|14310.88|14190.88|10
1627541050000|2021-07-29 06:44:10|14312.58|14192.58|14312.71|14192.71|14313.03|14193.03|14312.58|14192.58|10
1627541060000|2021-07-29 06:44:20|14312.7|14192.7|14311.63|14191.63|14312.7|14192.7|14311.28|14191.28|10
1627541070000|2021-07-29 06:44:30|14311.62|14191.62|14315.07|14195.07|14315.07|14195.07|14311.52|14191.52|8
1627541080000|2021-07-29 06:44:40|14315.2|14195.2|14316.12|14196.12|14316.12|14196.12|14314.76|14194.76|10
1627541090000|2021-07-29 06:44:50|14316.65|14196.65|14316.97|14196.97|14317.46|14197.46|14316.65|14196.65|10
1627541100000|2021-07-29 06:45:00|14317|14197|14314.42|14194.42|14317.03|14197.03|14314.38|14194.38|10
1627541110000|2021-07-29 06:45:10|14314.35|14194.35|14315.59|14195.59|14315.59|14195.59|14314.27|14194.27|8
1627541120000|2021-07-29 06:45:20|14315.86|14195.86|14310.11|14190.11|14315.86|14195.86|14310.11|14190.11|10
1627541130000|2021-07-29 06:45:30|14310.02|14190.02|14309.54|14189.54|14311.72|14191.72|14309.54|14189.54|10
1627541140000|2021-07-29 06:45:40|14309.02|14189.02|14309.82|14189.82|14309.82|14189.82|14307.8|14187.8|10
1627541150000|2021-07-29 06:45:50|14309.8|14189.8|14309.7|14189.7|14310.24|14190.24|14308.66|14188.66|9
1627541160000|2021-07-29 06:46:00|14309.77|14189.77|14309.27|14189.27|14312.29|14192.29|14309.27|14189.27|10
1627541170000|2021-07-29 06:46:10|14308.98|14188.98|14308.2|14188.2|14309.14|14189.14|14308.2|14188.2|10
1627541180000|2021-07-29 06:46:20|14308.14|14188.14|14310.53|14190.53|14310.53|14190.53|14308.11|14188.11|10
1627541190000|2021-07-29 06:46:30|14309.71|14189.71|14311.97|14191.97|14311.97|14191.97|14309.71|14189.71|10
1627541200000|2021-07-29 06:46:40|14311.95|14191.95|14311.87|14191.87|14312.25|14192.25|14311.34|14191.34|10
1627541210000|2021-07-29 06:46:50|14311.9|14191.9|14313.57|14193.57|14313.57|14193.57|14311.75|14191.75|9
1627541220000|2021-07-29 06:47:00|14313.71|14193.71|14316.39|14196.39|14316.44|14196.44|14313.71|14193.71|10
1627541230000|2021-07-29 06:47:10|14316.43|14196.43|14316.04|14196.04|14316.47|14196.47|14315.94|14195.94|9
1627541240000|2021-07-29 06:47:20|14316.06|14196.06|14317.06|14197.06|14317.26|14197.26|14316.06|14196.06|8
1627541250000|2021-07-29 06:47:30|14317.14|14197.14|14317.15|14197.15|14317.22|14197.22|14315.58|14195.58|9
1627541260000|2021-07-29 06:47:40|14317.45|14197.45|14319.41|14199.41|14320.15|14200.15|14317.45|14197.45|10
1627541270000|2021-07-29 06:47:50|14319.43|14199.43|14318.82|14198.82|14319.58|14199.58|14318.82|14198.82|8
1627541280000|2021-07-29 06:48:00|14318.8|14198.8|14318.05|14198.05|14318.86|14198.86|14318.05|14198.05|10
1627541290000|2021-07-29 06:48:10|14318.29|14198.29|14314.95|14194.95|14318.36|14198.36|14314.95|14194.95|10
1627541300000|2021-07-29 06:48:20|14314.81|14194.81|14312.24|14192.24|14314.81|14194.81|14312.24|14192.24|10
1627541310000|2021-07-29 06:48:30|14312.05|14192.05|14310.81|14190.81|14312.05|14192.05|14310.81|14190.81|9
1627541320000|2021-07-29 06:48:40|14310.8|14190.8|14309.8|14189.8|14310.85|14190.85|14309.8|14189.8|10
1627541330000|2021-07-29 06:48:50|14309.68|14189.68|14309.68|14189.68|14310.95|14190.95|14309.68|14189.68|9
1627541340000|2021-07-29 06:49:00|14310.13|14190.13|14311.92|14191.92|14311.92|14191.92|14310.13|14190.13|10
1627541350000|2021-07-29 06:49:10|14312.25|14192.25|14314.55|14194.55|14314.55|14194.55|14312.25|14192.25|10
1627541360000|2021-07-29 06:49:20|14314.82|14194.82|14314.16|14194.16|14314.83|14194.83|14312.75|14192.75|10
1627541370000|2021-07-29 06:49:30|14314.25|14194.25|14314.95|14194.95|14315.25|14195.25|14314.19|14194.19|10
1627541380000|2021-07-29 06:49:40|14315.35|14195.35|14315.92|14195.92|14316.1|14196.1|14315.35|14195.35|10
1627541390000|2021-07-29 06:49:50|14316.02|14196.02|14316.05|14196.05|14316.07|14196.07|14314.91|14194.91|8
1627541400000|2021-07-29 06:50:00|14316.01|14196.01|14313.07|14193.07|14316.01|14196.01|14313.06|14193.06|10
1627541410000|2021-07-29 06:50:10|14312.57|14192.57|14312.09|14192.09|14312.77|14192.77|14312.09|14192.09|10
1627541420000|2021-07-29 06:50:20|14311.4|14191.4|14310.35|14190.35|14311.78|14191.78|14310.22|14190.22|10
1627541430000|2021-07-29 06:50:30|14311.59|14191.59|14310.91|14190.91|14311.99|14191.99|14310.67|14190.67|9
1627541440000|2021-07-29 06:50:40|14310.83|14190.83|14311.93|14191.93|14311.93|14191.93|14310.61|14190.61|8
1627541450000|2021-07-29 06:50:50|14311.82|14191.82|14311.23|14191.23|14311.82|14191.82|14311.16|14191.16|7
1627541460000|2021-07-29 06:51:00|14311.26|14191.26|14309.71|14189.71|14311.26|14191.26|14309.71|14189.71|10
1627541470000|2021-07-29 06:51:10|14309.6|14189.6|14309.26|14189.26|14309.6|14189.6|14309.05|14189.05|8
1627541480000|2021-07-29 06:51:20|14309.21|14189.21|14307.97|14187.97|14309.39|14189.39|14307.97|14187.97|9
1627541490000|2021-07-29 06:51:30|14307.92|14187.92|14306.24|14186.24|14307.92|14187.92|14306.08|14186.08|9
1627541500000|2021-07-29 06:51:40|14305.94|14185.94|14306.41|14186.41|14306.41|14186.41|14305.94|14185.94|7
1627541510000|2021-07-29 06:51:50|14306.38|14186.38|14306.06|14186.06|14307.24|14187.24|14306.02|14186.02|7
1627541520000|2021-07-29 06:52:00|14305.86|14185.86|14305.45|14185.45|14305.86|14185.86|14305.14|14185.14|8
1627541530000|2021-07-29 06:52:10|14305.19|14185.19|14304.91|14184.91|14305.22|14185.22|14304.91|14184.91|8
1627541540000|2021-07-29 06:52:20|14305.66|14185.66|14305.71|14185.71|14306.09|14186.09|14305.65|14185.65|9
1627541550000|2021-07-29 06:52:30|14304.75|14184.75|14306.96|14186.96|14306.96|14186.96|14304.53|14184.53|9
1627541560000|2021-07-29 06:52:40|14307.23|14187.23|14308.23|14188.23|14309.65|14189.65|14307.23|14187.23|10
1627541570000|2021-07-29 06:52:50|14308.37|14188.37|14308.62|14188.62|14308.62|14188.62|14308.28|14188.28|8
1627541580000|2021-07-29 06:53:00|14308.58|14188.58|14308.75|14188.75|14309.11|14189.11|14308.58|14188.58|10
1627541590000|2021-07-29 06:53:10|14308.71|14188.71|14308.24|14188.24|14309.37|14189.37|14308.24|14188.24|9
1627541600000|2021-07-29 06:53:20|14308.06|14188.06|14307.52|14187.52|14308.06|14188.06|14307.52|14187.52|7
1627541610000|2021-07-29 06:53:30|14307.39|14187.39|14308.56|14188.56|14308.64|14188.64|14307.39|14187.39|6
1627541620000|2021-07-29 06:53:40|14309.12|14189.12|14306.65|14186.65|14309.12|14189.12|14306.65|14186.65|8
1627541630000|2021-07-29 06:53:50|14307.01|14187.01|14306.71|14186.71|14307.21|14187.21|14306.71|14186.71|6
1627541640000|2021-07-29 06:54:00|14307.81|14187.81|14307.98|14187.98|14308.56|14188.56|14307.81|14187.81|8
1627541650000|2021-07-29 06:54:10|14308.1|14188.1|14309.26|14189.26|14309.31|14189.31|14308.08|14188.08|10
1627541660000|2021-07-29 06:54:20|14310.32|14190.32|14311.01|14191.01|14311.02|14191.02|14309.38|14189.38|10
1627541670000|2021-07-29 06:54:30|14311.11|14191.11|14311.2|14191.2|14311.68|14191.68|14310.01|14190.01|10
1627541680000|2021-07-29 06:54:40|14311.3|14191.3|14310.93|14190.93|14311.54|14191.54|14309.87|14189.87|9
1627541690000|2021-07-29 06:54:50|14310.75|14190.75|14310.06|14190.06|14310.75|14190.75|14310.06|14190.06|8
1627541700000|2021-07-29 06:55:00|14309.92|14189.92|14308.21|14188.21|14309.92|14189.92|14308.21|14188.21|9
1627541710000|2021-07-29 06:55:10|14308.72|14188.72|14306.87|14186.87|14308.72|14188.72|14306.87|14186.87|10
1627541720000|2021-07-29 06:55:20|14306.35|14186.35|14307.58|14187.58|14307.86|14187.86|14306.05|14186.05|10
1627541730000|2021-07-29 06:55:30|14307.67|14187.67|14298.68|14178.68|14307.67|14187.67|14298.68|14178.68|10
1627541740000|2021-07-29 06:55:40|14297.89|14177.89|14295.26|14175.26|14297.89|14177.89|14294.7|14174.7|10
1627541750000|2021-07-29 06:55:50|14295.53|14175.53|14289.18|14169.18|14295.63|14175.63|14289.18|14169.18|10
1627541760000|2021-07-29 06:56:00|14287.97|14167.97|14282.5|14162.5|14287.97|14167.97|14282.5|14162.5|10
1627541770000|2021-07-29 06:56:10|14282.39|14162.39|14279.31|14159.31|14282.39|14162.39|14279.31|14159.31|10
1627541780000|2021-07-29 06:56:20|14279.51|14159.51|14271.02|14151.02|14279.85|14159.85|14271.02|14151.02|10
1627541790000|2021-07-29 06:56:30|14271.17|14151.17|14270.25|14150.25|14271.29|14151.29|14270.16|14150.16|10
1627541800000|2021-07-29 06:56:40|14270.06|14150.06|14271.08|14151.08|14271.68|14151.68|14270.05|14150.05|10
1627541810000|2021-07-29 06:56:50|14271.15|14151.15|14270.66|14150.66|14271.15|14151.15|14270.09|14150.09|10
1627541820000|2021-07-29 06:57:00|14270.64|14150.64|14270.77|14150.77|14271.52|14151.52|14270.64|14150.64|10
1627541830000|2021-07-29 06:57:10|14270.58|14150.58|14270.24|14150.24|14271.29|14151.29|14268.56|14148.56|10
1627541840000|2021-07-29 06:57:20|14270.15|14150.15|14271.68|14151.68|14271.71|14151.71|14270.15|14150.15|10
1627541850000|2021-07-29 06:57:30|14271.67|14151.67|14269.53|14149.53|14271.67|14151.67|14269.53|14149.53|10
1627541860000|2021-07-29 06:57:40|14269.12|14149.12|14267.6|14147.6|14269.14|14149.14|14267.6|14147.6|10
1627541870000|2021-07-29 06:57:50|14267.71|14147.71|14267|14147|14268.07|14148.07|14266.92|14146.92|9
1627541880000|2021-07-29 06:58:00|14266.88|14146.88|14269.14|14149.14|14269.14|14149.14|14266.85|14146.85|9
1627541890000|2021-07-29 06:58:10|14268.08|14148.08|14269.17|14149.17|14269.55|14149.55|14267.82|14147.82|10
1627541900000|2021-07-29 06:58:20|14269.11|14149.11|14268.87|14148.87|14269.11|14149.11|14268.4|14148.4|10
1627541910000|2021-07-29 06:58:30|14268.72|14148.72|14268.04|14148.04|14268.78|14148.78|14267.98|14147.98|10
1627541920000|2021-07-29 06:58:40|14267.9|14147.9|14268.1|14148.1|14268.46|14148.46|14267.64|14147.64|9
1627541930000|2021-07-29 06:58:50|14268.22|14148.22|14266.41|14146.41|14268.22|14148.22|14266.34|14146.34|10
1627541940000|2021-07-29 06:59:00|14266.05|14146.05|14265.86|14145.86|14267.88|14147.88|14265.74|14145.74|10
1627541950000|2021-07-29 06:59:10|14266.34|14146.34|14265.85|14145.85|14266.38|14146.38|14265.85|14145.85|10
1627541960000|2021-07-29 06:59:20|14265.87|14145.87|14266.26|14146.26|14266.26|14146.26|14265.37|14145.37|10
1627541970000|2021-07-29 06:59:30|14266.17|14146.17|14268.86|14148.86|14268.91|14148.91|14265.81|14145.81|10
1627541980000|2021-07-29 06:59:40|14268.79|14148.79|14269.5|14149.5|14270.19|14150.19|14268.79|14148.79|9
1627541990000|2021-07-29 06:59:50|14269.79|14149.79|14271.59|14151.59|14271.59|14151.59|14268.28|14148.28|10
1627542000000|2021-07-29 07:00:00|14271.73|14151.73|14271.81|14151.81|14272.41|14152.41|14271.32|14151.32|9
1627542010000|2021-07-29 07:00:10|14271.79|14151.79|14268.14|14148.14|14271.79|14151.79|14268.11|14148.11|10
1627542020000|2021-07-29 07:00:20|14268.57|14148.57|14270.12|14150.12|14270.95|14150.95|14268.54|14148.54|10
1627542030000|2021-07-29 07:00:30|14270.05|14150.05|14266.27|14146.27|14270.05|14150.05|14266.27|14146.27|10
1627542040000|2021-07-29 07:00:40|14265.77|14145.77|14264.84|14144.84|14265.77|14145.77|14264.28|14144.28|9
1627542050000|2021-07-29 07:00:50|14264.93|14144.93|14265.93|14145.93|14266.19|14146.19|14264.55|14144.55|10
1627542060000|2021-07-29 07:01:00|14265.87|14145.87|14265.26|14145.26|14265.87|14145.87|14265.06|14145.06|9
1627542070000|2021-07-29 07:01:10|14265.41|14145.41|14267.93|14147.93|14267.93|14147.93|14265.38|14145.38|10
1627542080000|2021-07-29 07:01:20|14267.79|14147.79|14268|14148|14268.22|14148.22|14267.59|14147.59|9
1627542090000|2021-07-29 07:01:30|14268.4|14148.4|14269.16|14149.16|14269.16|14149.16|14268.4|14148.4|10
1627542100000|2021-07-29 07:01:40|14269.05|14149.05|14268.09|14148.09|14269.32|14149.32|14267.89|14147.89|10
1627542110000|2021-07-29 07:01:50|14268.96|14148.96|14269.01|14149.01|14269.17|14149.17|14268.76|14148.76|9
1627542120000|2021-07-29 07:02:00|14268.93|14148.93|14271.73|14151.73|14271.91|14151.91|14268.93|14148.93|10
1627542130000|2021-07-29 07:02:10|14272.67|14152.67|14274.96|14154.96|14276.03|14156.03|14272.67|14152.67|10
1627542140000|2021-07-29 07:02:20|14275.95|14155.95|14278.35|14158.35|14278.35|14158.35|14275.95|14155.95|10
1627542150000|2021-07-29 07:02:30|14278.2|14158.2|14280.37|14160.37|14280.5|14160.5|14277.99|14157.99|8
1627542160000|2021-07-29 07:02:40|14280.97|14160.97|14280.1|14160.1|14280.97|14160.97|14279.81|14159.81|10
1627542170000|2021-07-29 07:02:50|14280.09|14160.09|14279.88|14159.88|14280.18|14160.18|14279.64|14159.64|10
1627542180000|2021-07-29 07:03:00|14279.73|14159.73|14284.34|14164.34|14284.34|14164.34|14279.73|14159.73|10
1627542190000|2021-07-29 07:03:10|14284.51|14164.51|14286.01|14166.01|14286.01|14166.01|14284.51|14164.51|10
1627542200000|2021-07-29 07:03:20|14286.23|14166.23|14292.34|14172.34|14292.34|14172.34|14286.23|14166.23|10
1627542210000|2021-07-29 07:03:30|14292.78|14172.78|14297.97|14177.97|14297.97|14177.97|14292.78|14172.78|10
1627542220000|2021-07-29 07:03:40|14297.33|14177.33|14297.99|14177.99|14298.74|14178.74|14297.33|14177.33|9
1627542230000|2021-07-29 07:03:50|14297.87|14177.87|14297.84|14177.84|14298.1|14178.1|14297.75|14177.75|9
1627542240000|2021-07-29 07:04:00|14297.83|14177.83|14298.49|14178.49|14298.49|14178.49|14296.61|14176.61|9
1627542250000|2021-07-29 07:04:10|14298.9|14178.9|14298.9|14178.9|14300.47|14180.47|14298.9|14178.9|10
1627542260000|2021-07-29 07:04:20|14299.96|14179.96|14298.98|14178.98|14300.19|14180.19|14298.27|14178.27|9
1627542270000|2021-07-29 07:04:30|14299.15|14179.15|14298.75|14178.75|14299.67|14179.67|14298.29|14178.29|8
1627542280000|2021-07-29 07:04:40|14298.57|14178.57|14300.03|14180.03|14300.03|14180.03|14298.57|14178.57|10
1627542290000|2021-07-29 07:04:50|14299.96|14179.96|14300.88|14180.88|14300.88|14180.88|14299.18|14179.18|10
1627542300000|2021-07-29 07:05:00|14300.9|14180.9|14299.98|14179.98|14300.96|14180.96|14299.88|14179.88|9
1627542310000|2021-07-29 07:05:10|14300.25|14180.25|14302.53|14182.53|14302.53|14182.53|14300.25|14180.25|9
1627542320000|2021-07-29 07:05:20|14303.28|14183.28|14303.01|14183.01|14303.28|14183.28|14302.2|14182.2|9
1627542330000|2021-07-29 07:05:30|14303.11|14183.11|14304.47|14184.47|14304.57|14184.57|14303.11|14183.11|8
1627542340000|2021-07-29 07:05:40|14304.52|14184.52|14305.54|14185.54|14306.47|14186.47|14304.38|14184.38|9
1627542350000|2021-07-29 07:05:50|14305.62|14185.62|14304.58|14184.58|14305.62|14185.62|14304.58|14184.58|9
1627542360000|2021-07-29 07:06:00|14304.55|14184.55|14304.99|14184.99|14305.43|14185.43|14304.22|14184.22|10
1627542370000|2021-07-29 07:06:10|14304.97|14184.97|14305.6|14185.6|14305.68|14185.68|14304.77|14184.77|9
1627542380000|2021-07-29 07:06:20|14305.84|14185.84|14305.99|14185.99|14306.34|14186.34|14305.84|14185.84|10
1627542390000|2021-07-29 07:06:30|14305.94|14185.94|14306.71|14186.71|14307.17|14187.17|14305.94|14185.94|10
1627542400000|2021-07-29 07:06:40|14306.69|14186.69|14307.34|14187.34|14307.88|14187.88|14306.69|14186.69|10
1627542410000|2021-07-29 07:06:50|14307.24|14187.24|14307.5|14187.5|14307.68|14187.68|14307.24|14187.24|10
1627542420000|2021-07-29 07:07:00|14307.51|14187.51|14306.04|14186.04|14307.51|14187.51|14305.01|14185.01|8
1627542430000|2021-07-29 07:07:10|14305.51|14185.51|14303.61|14183.61|14305.51|14185.51|14303.61|14183.61|10
1627542440000|2021-07-29 07:07:20|14304.34|14184.34|14304.58|14184.58|14305.16|14185.16|14304.31|14184.31|9
1627542450000|2021-07-29 07:07:30|14304.63|14184.63|14304.36|14184.36|14305.8|14185.8|14304.36|14184.36|8
1627542460000|2021-07-29 07:07:40|14303.7|14183.7|14304.31|14184.31|14304.61|14184.61|14303.62|14183.62|10
1627542470000|2021-07-29 07:07:50|14303.07|14183.07|14303.29|14183.29|14303.47|14183.47|14303.07|14183.07|8
1627542480000|2021-07-29 07:08:00|14303.31|14183.31|14304.02|14184.02|14304.02|14184.02|14303.31|14183.31|3
1627542490000|2021-07-29 07:08:10|14303.38|14183.38|14302.01|14182.01|14304.4|14184.4|14302.01|14182.01|9
1627542500000|2021-07-29 07:08:20|14301.77|14181.77|14301.93|14181.93|14302.36|14182.36|14301.56|14181.56|10
1627542510000|2021-07-29 07:08:30|14301.8|14181.8|14298.93|14178.93|14301.8|14181.8|14298.93|14178.93|10
1627542520000|2021-07-29 07:08:40|14297.64|14177.64|14295.84|14175.84|14297.91|14177.91|14295.84|14175.84|10
1627542530000|2021-07-29 07:08:50|14295.93|14175.93|14295.4|14175.4|14296.08|14176.08|14295.4|14175.4|9
1627542540000|2021-07-29 07:09:00|14296.84|14176.84|14296.28|14176.28|14297.27|14177.27|14296.28|14176.28|9
1627542550000|2021-07-29 07:09:10|14295.98|14175.98|14294.34|14174.34|14295.98|14175.98|14293.98|14173.98|9
1627542560000|2021-07-29 07:09:20|14294.81|14174.81|14295.51|14175.51|14296.59|14176.59|14294.71|14174.71|10
1627542570000|2021-07-29 07:09:30|14295.73|14175.73|14296.81|14176.81|14296.98|14176.98|14295.73|14175.73|9
1627542580000|2021-07-29 07:09:40|14296.78|14176.78|14295.94|14175.94|14296.82|14176.82|14295.79|14175.79|8
1627542590000|2021-07-29 07:09:50|14295.96|14175.96|14294.86|14174.86|14296.05|14176.05|14294.86|14174.86|7
1627542600000|2021-07-29 07:10:00|14294.66|14174.66|14295.58|14175.58|14295.58|14175.58|14294.43|14174.43|9
1627542610000|2021-07-29 07:10:10|14295.96|14175.96|14297.87|14177.87|14297.87|14177.87|14295.96|14175.96|10
1627542620000|2021-07-29 07:10:20|14297.88|14177.88|14298.02|14178.02|14298.02|14178.02|14297.56|14177.56|9
1627542630000|2021-07-29 07:10:30|14298.22|14178.22|14298.38|14178.38|14298.52|14178.52|14297.61|14177.61|9
1627542640000|2021-07-29 07:10:40|14298.41|14178.41|14301.97|14181.97|14301.97|14181.97|14298.41|14178.41|10
1627542650000|2021-07-29 07:10:50|14301.99|14181.99|14304.26|14184.26|14304.26|14184.26|14301.99|14181.99|10
1627542660000|2021-07-29 07:11:00|14304.31|14184.31|14305.13|14185.13|14305.13|14185.13|14304.31|14184.31|9
1627542670000|2021-07-29 07:11:10|14305.16|14185.16|14304.26|14184.26|14305.17|14185.17|14303.79|14183.79|10
1627542680000|2021-07-29 07:11:20|14304.1|14184.1|14303.58|14183.58|14304.72|14184.72|14303.22|14183.22|10
1627542690000|2021-07-29 07:11:30|14305.46|14185.46|14303.77|14183.77|14305.88|14185.88|14303.77|14183.77|10
1627542700000|2021-07-29 07:11:40|14303.9|14183.9|14302.48|14182.48|14303.92|14183.92|14302.48|14182.48|9
1627542710000|2021-07-29 07:11:50|14302.53|14182.53|14299.12|14179.12|14302.63|14182.63|14299.12|14179.12|10
1627542720000|2021-07-29 07:12:00|14298.78|14178.78|14297.65|14177.65|14298.78|14178.78|14297.58|14177.58|10
1627542730000|2021-07-29 07:12:10|14298.14|14178.14|14298.09|14178.09|14299.12|14179.12|14298.06|14178.06|10
1627542740000|2021-07-29 07:12:20|14298.3|14178.3|14297.04|14177.04|14298.3|14178.3|14297.04|14177.04|10
1627542750000|2021-07-29 07:12:30|14296.58|14176.58|14294.91|14174.91|14296.58|14176.58|14294.69|14174.69|10
1627542760000|2021-07-29 07:12:40|14294.61|14174.61|14295.19|14175.19|14295.19|14175.19|14294.01|14174.01|9
1627542770000|2021-07-29 07:12:50|14295.18|14175.18|14294.9|14174.9|14295.18|14175.18|14294.83|14174.83|9
1627542780000|2021-07-29 07:13:00|14294.82|14174.82|14294.6|14174.6|14294.82|14174.82|14293.68|14173.68|9
1627542790000|2021-07-29 07:13:10|14294.62|14174.62|14293.28|14173.28|14294.8|14174.8|14293.28|14173.28|9
1627542800000|2021-07-29 07:13:20|14293.03|14173.03|14297.33|14177.33|14297.33|14177.33|14292.93|14172.93|10
1627542810000|2021-07-29 07:13:30|14297.72|14177.72|14298.18|14178.18|14298.59|14178.59|14297.72|14177.72|9
1627542820000|2021-07-29 07:13:40|14298.16|14178.16|14297.75|14177.75|14298.16|14178.16|14297.66|14177.66|5
1627542830000|2021-07-29 07:13:50|14298.01|14178.01|14298.01|14178.01|14298.04|14178.04|14297.59|14177.59|10
1627542840000|2021-07-29 07:14:00|14298.12|14178.12|14299.52|14179.52|14300.23|14180.23|14298.12|14178.12|9
1627542850000|2021-07-29 07:14:10|14299.58|14179.58|14300|14180|14300.13|14180.13|14299.58|14179.58|10
1627542860000|2021-07-29 07:14:20|14299|14179|14299.45|14179.45|14299.68|14179.68|14299|14179|10
1627542870000|2021-07-29 07:14:30|14299.58|14179.58|14299.77|14179.77|14299.77|14179.77|14298.91|14178.91|9
1627542880000|2021-07-29 07:14:40|14300.04|14180.04|14303.5|14183.5|14304.96|14184.96|14300.04|14180.04|10
1627542890000|2021-07-29 07:14:50|14303.42|14183.42|14304.54|14184.54|14305.69|14185.69|14303.42|14183.42|10
1627542900000|2021-07-29 07:15:00|14304.51|14184.51|14305.98|14185.98|14306.09|14186.09|14304.51|14184.51|8
1627542910000|2021-07-29 07:15:10|14305.69|14185.69|14306.13|14186.13|14307.22|14187.22|14305.69|14185.69|10
1627542920000|2021-07-29 07:15:20|14307.23|14187.23|14307.13|14187.13|14307.43|14187.43|14307.13|14187.13|10
1627542930000|2021-07-29 07:15:30|14307.12|14187.12|14308.97|14188.97|14309.01|14189.01|14306.79|14186.79|10
1627542940000|2021-07-29 07:15:40|14309.53|14189.53|14310.82|14190.82|14310.82|14190.82|14308.38|14188.38|10
1627542950000|2021-07-29 07:15:50|14311.04|14191.04|14311.48|14191.48|14311.51|14191.51|14311.04|14191.04|10
1627542960000|2021-07-29 07:16:00|14311.54|14191.54|14306.93|14186.93|14312.02|14192.02|14306.93|14186.93|10
1627542970000|2021-07-29 07:16:10|14306.65|14186.65|14301.92|14181.92|14306.65|14186.65|14301.92|14181.92|9
1627542980000|2021-07-29 07:16:20|14301.59|14181.59|14301.96|14181.96|14301.96|14181.96|14300.96|14180.96|10
1627542990000|2021-07-29 07:16:30|14302.3|14182.3|14302.69|14182.69|14302.78|14182.78|14302.23|14182.23|10
1627543000000|2021-07-29 07:16:40|14302.98|14182.98|14303.43|14183.43|14303.48|14183.48|14302.82|14182.82|9
1627543010000|2021-07-29 07:16:50|14303.46|14183.46|14302.9|14182.9|14303.55|14183.55|14302.65|14182.65|10
1627543020000|2021-07-29 07:17:00|14302.82|14182.82|14301.68|14181.68|14302.92|14182.92|14301.46|14181.46|10
1627543030000|2021-07-29 07:17:10|14301.78|14181.78|14302.25|14182.25|14302.84|14182.84|14301.48|14181.48|10
1627543040000|2021-07-29 07:17:20|14302.16|14182.16|14302.06|14182.06|14302.16|14182.16|14300.99|14180.99|9
1627543050000|2021-07-29 07:17:30|14300.86|14180.86|14301.39|14181.39|14301.39|14181.39|14300.71|14180.71|9
1627543060000|2021-07-29 07:17:40|14301.44|14181.44|14301.89|14181.89|14301.89|14181.89|14301.44|14181.44|9
1627543070000|2021-07-29 07:17:50|14302.08|14182.08|14301.77|14181.77|14302.47|14182.47|14301.75|14181.75|10
1627543080000|2021-07-29 07:18:00|14301.6|14181.6|14300.65|14180.65|14301.6|14181.6|14300.65|14180.65|10
1627543090000|2021-07-29 07:18:10|14300.61|14180.61|14300.47|14180.47|14301.14|14181.14|14300.47|14180.47|10
1627543100000|2021-07-29 07:18:20|14300.39|14180.39|14296.8|14176.8|14300.39|14180.39|14296.8|14176.8|10
1627543110000|2021-07-29 07:18:30|14297.43|14177.43|14292.57|14172.57|14297.43|14177.43|14292.57|14172.57|10
1627543120000|2021-07-29 07:18:40|14292.66|14172.66|14291.53|14171.53|14292.72|14172.72|14291.53|14171.53|10
1627543130000|2021-07-29 07:18:50|14291.55|14171.55|14291.14|14171.14|14291.59|14171.59|14291.02|14171.02|10
1627543140000|2021-07-29 07:19:00|14292.24|14172.24|14296.81|14176.81|14296.81|14176.81|14292.24|14172.24|10
1627543150000|2021-07-29 07:19:10|14297.04|14177.04|14297.07|14177.07|14297.24|14177.24|14297|14177|10
1627543160000|2021-07-29 07:19:20|14296.79|14176.79|14297.9|14177.9|14298.46|14178.46|14296.76|14176.76|9
1627543170000|2021-07-29 07:19:30|14297.76|14177.76|14296.56|14176.56|14297.88|14177.88|14296.56|14176.56|8
1627543180000|2021-07-29 07:19:40|14296.36|14176.36|14297.06|14177.06|14297.06|14177.06|14296.36|14176.36|9
1627543190000|2021-07-29 07:19:50|14296.43|14176.43|14296.27|14176.27|14297.12|14177.12|14296.05|14176.05|10
1627543200000|2021-07-29 07:20:00|14296.21|14176.21|14295.21|14175.21|14296.23|14176.23|14295.21|14175.21|9
1627543210000|2021-07-29 07:20:10|14295.2|14175.2|14294.35|14174.35|14296.02|14176.02|14294.27|14174.27|10
1627543220000|2021-07-29 07:20:20|14294.4|14174.4|14294.19|14174.19|14294.52|14174.52|14293.33|14173.33|9
1627543230000|2021-07-29 07:20:30|14293.96|14173.96|14293.16|14173.16|14293.97|14173.97|14293.16|14173.16|10
1627543240000|2021-07-29 07:20:40|14292.12|14172.12|14292.28|14172.28|14292.36|14172.36|14291.69|14171.69|10
1627543250000|2021-07-29 07:20:50|14292.23|14172.23|14292.59|14172.59|14292.59|14172.59|14291.05|14171.05|10
1627543260000|2021-07-29 07:21:00|14292.34|14172.34|14292.56|14172.56|14292.76|14172.76|14291.48|14171.48|9
1627543270000|2021-07-29 07:21:10|14292.63|14172.63|14291.56|14171.56|14292.78|14172.78|14291.48|14171.48|9
1627543280000|2021-07-29 07:21:20|14291.82|14171.82|14291.9|14171.9|14292.06|14172.06|14291.82|14171.82|9
1627543290000|2021-07-29 07:21:30|14292.05|14172.05|14292.27|14172.27|14292.5|14172.5|14292.05|14172.05|9
1627543300000|2021-07-29 07:21:40|14292.97|14172.97|14291.82|14171.82|14292.97|14172.97|14291.76|14171.76|10
1627543310000|2021-07-29 07:21:50|14291.7|14171.7|14289.93|14169.93|14291.7|14171.7|14289.93|14169.93|10
1627543320000|2021-07-29 07:22:00|14290.52|14170.52|14286.19|14166.19|14290.52|14170.52|14286.19|14166.19|10
1627543330000|2021-07-29 07:22:10|14285.45|14165.45|14282.89|14162.89|14285.45|14165.45|14282.89|14162.89|9
1627543340000|2021-07-29 07:22:20|14282.58|14162.58|14279.47|14159.47|14282.58|14162.58|14279.47|14159.47|10
1627543350000|2021-07-29 07:22:30|14279.34|14159.34|14279.17|14159.17|14279.75|14159.75|14278.95|14158.95|10
1627543360000|2021-07-29 07:22:40|14278.89|14158.89|14278.52|14158.52|14279.47|14159.47|14277.97|14157.97|10
1627543370000|2021-07-29 07:22:50|14278.76|14158.76|14280.99|14160.99|14280.99|14160.99|14278.6|14158.6|9
1627543380000|2021-07-29 07:23:00|14282.37|14162.37|14282.39|14162.39|14282.48|14162.48|14281.92|14161.92|10
1627543390000|2021-07-29 07:23:10|14282.26|14162.26|14282.96|14162.96|14282.96|14162.96|14281.64|14161.64|9
1627543400000|2021-07-29 07:23:20|14282.97|14162.97|14285.72|14165.72|14285.72|14165.72|14282.97|14162.97|10
1627543410000|2021-07-29 07:23:30|14285.75|14165.75|14285.62|14165.62|14286.16|14166.16|14285.62|14165.62|10
1627543420000|2021-07-29 07:23:40|14285.6|14165.6|14286.58|14166.58|14286.58|14166.58|14285.6|14165.6|10
1627543430000|2021-07-29 07:23:50|14286.41|14166.41|14284.95|14164.95|14286.41|14166.41|14284.95|14164.95|10
1627543440000|2021-07-29 07:24:00|14284.65|14164.65|14285.63|14165.63|14286.42|14166.42|14284.65|14164.65|10
1627543450000|2021-07-29 07:24:10|14285.82|14165.82|14284.37|14164.37|14285.92|14165.92|14284.37|14164.37|10
1627543460000|2021-07-29 07:24:20|14284.87|14164.87|14284.77|14164.77|14285.6|14165.6|14283.9|14163.9|10
1627543470000|2021-07-29 07:24:30|14284.89|14164.89|14285.76|14165.76|14286.27|14166.27|14284.75|14164.75|10
1627543480000|2021-07-29 07:24:40|14284.81|14164.81|14290.07|14170.07|14290.07|14170.07|14284.81|14164.81|10
1627543490000|2021-07-29 07:24:50|14291.05|14171.05|14292.27|14172.27|14292.37|14172.37|14291.05|14171.05|10
1627543500000|2021-07-29 07:25:00|14292.11|14172.11|14293.07|14173.07|14293.07|14173.07|14292.11|14172.11|10
1627543510000|2021-07-29 07:25:10|14293.22|14173.22|14292.36|14172.36|14293.62|14173.62|14292.31|14172.31|9
1627543520000|2021-07-29 07:25:20|14292.67|14172.67|14295.18|14175.18|14295.18|14175.18|14292.51|14172.51|9
1627543530000|2021-07-29 07:25:30|14295.54|14175.54|14296.55|14176.55|14296.72|14176.72|14295.31|14175.31|10
1627543540000|2021-07-29 07:25:40|14296.48|14176.48|14297.42|14177.42|14297.42|14177.42|14296.48|14176.48|9
1627543550000|2021-07-29 07:25:50|14297.61|14177.61|14299.4|14179.4|14299.52|14179.52|14297.61|14177.61|9
1627543560000|2021-07-29 07:26:00|14299.52|14179.52|14298.49|14178.49|14299.56|14179.56|14298.3|14178.3|10
1627543570000|2021-07-29 07:26:10|14298.53|14178.53|14299.25|14179.25|14299.25|14179.25|14298.29|14178.29|10
1627543580000|2021-07-29 07:26:20|14299.08|14179.08|14298.55|14178.55|14299.32|14179.32|14297.1|14177.1|10
1627543590000|2021-07-29 07:26:30|14298.57|14178.57|14300.43|14180.43|14300.43|14180.43|14298.48|14178.48|10
1627543600000|2021-07-29 07:26:40|14300.55|14180.55|14300.38|14180.38|14300.56|14180.56|14300.31|14180.31|9
1627543610000|2021-07-29 07:26:50|14300.42|14180.42|14299.98|14179.98|14300.48|14180.48|14299.98|14179.98|8
1627543620000|2021-07-29 07:27:00|14299.61|14179.61|14296.96|14176.96|14299.63|14179.63|14296.83|14176.83|10
1627543630000|2021-07-29 07:27:10|14296.49|14176.49|14294.56|14174.56|14296.94|14176.94|14294.56|14174.56|10
1627543640000|2021-07-29 07:27:20|14294.45|14174.45|14294.28|14174.28|14295.04|14175.04|14293.91|14173.91|8
1627543650000|2021-07-29 07:27:30|14294.12|14174.12|14294.38|14174.38|14294.54|14174.54|14294.12|14174.12|10
1627543660000|2021-07-29 07:27:40|14294.15|14174.15|14293.75|14173.75|14294.15|14174.15|14293.11|14173.11|10
1627543670000|2021-07-29 07:27:50|14293.64|14173.64|14293.36|14173.36|14293.79|14173.79|14293.36|14173.36|9
1627543680000|2021-07-29 07:28:00|14293.3|14173.3|14293.93|14173.93|14293.93|14173.93|14293.03|14173.03|9
1627543690000|2021-07-29 07:28:10|14294.01|14174.01|14295.41|14175.41|14295.74|14175.74|14294.01|14174.01|9
1627543700000|2021-07-29 07:28:20|14295.43|14175.43|14295.86|14175.86|14295.86|14175.86|14295.43|14175.43|9
1627543710000|2021-07-29 07:28:30|14295.97|14175.97|14296.74|14176.74|14296.79|14176.79|14295.97|14175.97|10
1627543720000|2021-07-29 07:28:40|14296.73|14176.73|14296.44|14176.44|14296.82|14176.82|14296.44|14176.44|8
1627543730000|2021-07-29 07:28:50|14296.27|14176.27|14297.86|14177.86|14297.89|14177.89|14296.27|14176.27|10
1627543740000|2021-07-29 07:29:00|14297.75|14177.75|14295.11|14175.11|14297.75|14177.75|14295.06|14175.06|9
1627543750000|2021-07-29 07:29:10|14295.37|14175.37|14292.24|14172.24|14295.37|14175.37|14292.24|14172.24|10
1627543760000|2021-07-29 07:29:20|14292.09|14172.09|14292.39|14172.39|14292.52|14172.52|14291.34|14171.34|10
1627543770000|2021-07-29 07:29:30|14292.34|14172.34|14292.19|14172.19|14293.53|14173.53|14291.92|14171.92|10
1627543780000|2021-07-29 07:29:40|14292.16|14172.16|14297.73|14177.73|14297.73|14177.73|14292.16|14172.16|10
1627543790000|2021-07-29 07:29:50|14297.53|14177.53|14301.11|14181.11|14301.11|14181.11|14297.53|14177.53|10
1627543800000|2021-07-29 07:30:00|14300.73|14180.73|14301.44|14181.44|14301.58|14181.58|14300.73|14180.73|8
1627543810000|2021-07-29 07:30:10|14301.39|14181.39|14303.48|14183.48|14303.48|14183.48|14301.39|14181.39|10
1627543820000|2021-07-29 07:30:20|14304.85|14184.85|14306.73|14186.73|14306.73|14186.73|14304.47|14184.47|10
1627543830000|2021-07-29 07:30:30|14306.84|14186.84|14305.86|14185.86|14307.63|14187.63|14305.39|14185.39|9
1627543840000|2021-07-29 07:30:40|14305.91|14185.91|14307.23|14187.23|14307.23|14187.23|14305.91|14185.91|10
1627543850000|2021-07-29 07:30:50|14307.45|14187.45|14309.23|14189.23|14309.23|14189.23|14307.44|14187.44|10
1627543860000|2021-07-29 07:31:00|14309.4|14189.4|14309.09|14189.09|14309.77|14189.77|14309.09|14189.09|9
1627543870000|2021-07-29 07:31:10|14309.56|14189.56|14312.17|14192.17|14313.36|14193.36|14309.56|14189.56|10
1627543880000|2021-07-29 07:31:20|14312.21|14192.21|14311.83|14191.83|14312.48|14192.48|14311.68|14191.68|10
1627543890000|2021-07-29 07:31:30|14311.84|14191.84|14312.31|14192.31|14312.37|14192.37|14310.79|14190.79|9
1627543900000|2021-07-29 07:31:40|14311.77|14191.77|14313.1|14193.1|14313.37|14193.37|14311.77|14191.77|9
1627543910000|2021-07-29 07:31:50|14313.14|14193.14|14314.54|14194.54|14314.54|14194.54|14312.87|14192.87|10
1627543920000|2021-07-29 07:32:00|14315.13|14195.13|14313.82|14193.82|14315.32|14195.32|14313.6|14193.6|10
1627543930000|2021-07-29 07:32:10|14313.67|14193.67|14310.98|14190.98|14313.67|14193.67|14310.98|14190.98|10
1627543940000|2021-07-29 07:32:20|14310.06|14190.06|14309.6|14189.6|14310.06|14190.06|14309.42|14189.42|10
1627543950000|2021-07-29 07:32:30|14309.24|14189.24|14309.41|14189.41|14309.41|14189.41|14309.07|14189.07|10
1627543960000|2021-07-29 07:32:40|14309.63|14189.63|14308.14|14188.14|14309.75|14189.75|14308.14|14188.14|10
1627543970000|2021-07-29 07:32:50|14308.12|14188.12|14306.04|14186.04|14308.17|14188.17|14306.04|14186.04|10
1627543980000|2021-07-29 07:33:00|14305.98|14185.98|14305.72|14185.72|14306.05|14186.05|14305.72|14185.72|10
1627543990000|2021-07-29 07:33:10|14305.39|14185.39|14303.14|14183.14|14305.39|14185.39|14303.14|14183.14|10
1627544000000|2021-07-29 07:33:20|14303.31|14183.31|14301.45|14181.45|14303.77|14183.77|14301.45|14181.45|9
1627544010000|2021-07-29 07:33:30|14301.36|14181.36|14300.15|14180.15|14301.36|14181.36|14300.15|14180.15|9
1627544020000|2021-07-29 07:33:40|14299.74|14179.74|14299.43|14179.43|14299.74|14179.74|14299.26|14179.26|8
1627544030000|2021-07-29 07:33:50|14298.29|14178.29|14295.29|14175.29|14298.29|14178.29|14295.29|14175.29|10
1627544040000|2021-07-29 07:34:00|14295.17|14175.17|14292.65|14172.65|14295.78|14175.78|14292.65|14172.65|10
1627544050000|2021-07-29 07:34:10|14291.75|14171.75|14287.47|14167.47|14291.75|14171.75|14287.3|14167.3|9
1627544060000|2021-07-29 07:34:20|14287.8|14167.8|14286.04|14166.04|14288.55|14168.55|14286.04|14166.04|10
1627544070000|2021-07-29 07:34:30|14286|14166|14286.12|14166.12|14286.16|14166.16|14285.88|14165.88|10
1627544080000|2021-07-29 07:34:40|14285.93|14165.93|14286.16|14166.16|14286.29|14166.29|14285.22|14165.22|10
1627544090000|2021-07-29 07:34:50|14286.31|14166.31|14286.33|14166.33|14288.15|14168.15|14286.31|14166.31|10
1627544100000|2021-07-29 07:35:00|14285.89|14165.89|14288.59|14168.59|14289.06|14169.06|14285.89|14165.89|10
1627544110000|2021-07-29 07:35:10|14288.85|14168.85|14285.75|14165.75|14288.85|14168.85|14285.75|14165.75|10
1627544120000|2021-07-29 07:35:20|14284.91|14164.91|14284.74|14164.74|14284.95|14164.95|14284.49|14164.49|10
1627544130000|2021-07-29 07:35:30|14284.42|14164.42|14283.97|14163.97|14284.58|14164.58|14283.97|14163.97|9
1627544140000|2021-07-29 07:35:40|14284.22|14164.22|14284.13|14164.13|14284.25|14164.25|14284.04|14164.04|8
1627544150000|2021-07-29 07:35:50|14284.37|14164.37|14283.13|14163.13|14284.37|14164.37|14282.69|14162.69|10
1627544160000|2021-07-29 07:36:00|14283.35|14163.35|14283.5|14163.5|14283.5|14163.5|14283.21|14163.21|8
1627544170000|2021-07-29 07:36:10|14283.48|14163.48|14282.99|14162.99|14283.55|14163.55|14282.99|14162.99|10
1627544180000|2021-07-29 07:36:20|14282.95|14162.95|14284.52|14164.52|14284.52|14164.52|14282.91|14162.91|9
1627544190000|2021-07-29 07:36:30|14284.65|14164.65|14283.62|14163.62|14284.65|14164.65|14282.83|14162.83|10
1627544200000|2021-07-29 07:36:40|14283.83|14163.83|14282.49|14162.49|14283.94|14163.94|14282.49|14162.49|10
1627544210000|2021-07-29 07:36:50|14283.55|14163.55|14284.05|14164.05|14284.05|14164.05|14282.47|14162.47|10
1627544220000|2021-07-29 07:37:00|14284.58|14164.58|14283.93|14163.93|14285|14165|14283.91|14163.91|10
1627544230000|2021-07-29 07:37:10|14283.87|14163.87|14280.96|14160.96|14283.87|14163.87|14280.96|14160.96|10
1627544240000|2021-07-29 07:37:20|14281.42|14161.42|14281.49|14161.49|14282.79|14162.79|14280.98|14160.98|10
1627544250000|2021-07-29 07:37:30|14281.62|14161.62|14281.08|14161.08|14281.62|14161.62|14281.08|14161.08|9
1627544260000|2021-07-29 07:37:40|14279.46|14159.46|14277.59|14157.59|14279.46|14159.46|14277.59|14157.59|10
1627544270000|2021-07-29 07:37:50|14276.83|14156.83|14275.7|14155.7|14276.83|14156.83|14275.7|14155.7|10
1627544280000|2021-07-29 07:38:00|14275.77|14155.77|14276.83|14156.83|14276.83|14156.83|14275.52|14155.52|9
1627544290000|2021-07-29 07:38:10|14277.28|14157.28|14277.65|14157.65|14277.65|14157.65|14277.18|14157.18|8
1627544300000|2021-07-29 07:38:20|14278.64|14158.64|14280.23|14160.23|14280.23|14160.23|14277.66|14157.66|10
1627544310000|2021-07-29 07:38:30|14280.24|14160.24|14279.68|14159.68|14280.55|14160.55|14279.68|14159.68|8
1627544320000|2021-07-29 07:38:40|14279.69|14159.69|14277.53|14157.53|14279.81|14159.81|14277.53|14157.53|9
1627544330000|2021-07-29 07:38:50|14277.52|14157.52|14277.29|14157.29|14277.52|14157.52|14277.29|14157.29|7
1627544340000|2021-07-29 07:39:00|14277.4|14157.4|14278.21|14158.21|14278.21|14158.21|14277.2|14157.2|9
1627544350000|2021-07-29 07:39:10|14278.04|14158.04|14278.66|14158.66|14278.83|14158.83|14277.16|14157.16|10
1627544360000|2021-07-29 07:39:20|14278.71|14158.71|14278.21|14158.21|14278.94|14158.94|14278.21|14158.21|10
1627544370000|2021-07-29 07:39:30|14278.11|14158.11|14277.83|14157.83|14278.11|14158.11|14277.53|14157.53|8
1627544380000|2021-07-29 07:39:40|14277.61|14157.61|14277.34|14157.34|14278.64|14158.64|14277.34|14157.34|10
1627544390000|2021-07-29 07:39:50|14277.36|14157.36|14276.07|14156.07|14277.5|14157.5|14276.07|14156.07|9
1627544400000|2021-07-29 07:40:00|14275.9|14155.9|14276.06|14156.06|14276.36|14156.36|14275.28|14155.28|10
1627544410000|2021-07-29 07:40:10|14276.17|14156.17|14278.9|14158.9|14278.91|14158.91|14276.17|14156.17|10
1627544420000|2021-07-29 07:40:20|14279|14159|14279.45|14159.45|14279.56|14159.56|14278.66|14158.66|10
1627544430000|2021-07-29 07:40:30|14279.66|14159.66|14281.37|14161.37|14281.37|14161.37|14279.66|14159.66|10
1627544440000|2021-07-29 07:40:40|14281.21|14161.21|14280.65|14160.65|14281.27|14161.27|14279.99|14159.99|9
1627544450000|2021-07-29 07:40:50|14280.75|14160.75|14282.31|14162.31|14283|14163|14280.75|14160.75|10
1627544460000|2021-07-29 07:41:00|14282.34|14162.34|14281.35|14161.35|14282.4|14162.4|14281.23|14161.23|7
1627544470000|2021-07-29 07:41:10|14281.58|14161.58|14279.51|14159.51|14281.64|14161.64|14279.15|14159.15|10
1627544480000|2021-07-29 07:41:20|14279.57|14159.57|14281.67|14161.67|14281.67|14161.67|14279.36|14159.36|10
1627544490000|2021-07-29 07:41:30|14281.58|14161.58|14282.24|14162.24|14282.92|14162.92|14281.58|14161.58|10
1627544500000|2021-07-29 07:41:40|14282.23|14162.23|14282.74|14162.74|14282.74|14162.74|14282.21|14162.21|8
1627544510000|2021-07-29 07:41:50|14284.57|14164.57|14284.36|14164.36|14284.57|14164.57|14283.89|14163.89|9
1627544520000|2021-07-29 07:42:00|14284.41|14164.41|14286.15|14166.15|14286.3|14166.3|14284.41|14164.41|9
1627544530000|2021-07-29 07:42:10|14286.69|14166.69|14287.16|14167.16|14287.33|14167.33|14286.65|14166.65|8
1627544540000|2021-07-29 07:42:20|14287.82|14167.82|14289.36|14169.36|14289.52|14169.52|14287.82|14167.82|8
1627544550000|2021-07-29 07:42:30|14289.45|14169.45|14289.17|14169.17|14289.54|14169.54|14289.17|14169.17|8
1627544560000|2021-07-29 07:42:40|14289.15|14169.15|14288.99|14168.99|14290.33|14170.33|14288.99|14168.99|10
1627544570000|2021-07-29 07:42:50|14289.21|14169.21|14288.88|14168.88|14289.22|14169.22|14288.88|14168.88|5
1627544580000|2021-07-29 07:43:00|14288.89|14168.89|14288.75|14168.75|14288.89|14168.89|14288.55|14168.55|9
1627544590000|2021-07-29 07:43:10|14288.76|14168.76|14289.47|14169.47|14289.55|14169.55|14288.56|14168.56|10
1627544600000|2021-07-29 07:43:20|14289.64|14169.64|14289.91|14169.91|14289.99|14169.99|14289.52|14169.52|9
1627544610000|2021-07-29 07:43:30|14289.89|14169.89|14291.33|14171.33|14291.33|14171.33|14289.89|14169.89|10
1627544620000|2021-07-29 07:43:40|14291.47|14171.47|14290.05|14170.05|14291.47|14171.47|14289.77|14169.77|7
1627544630000|2021-07-29 07:43:50|14290.2|14170.2|14292.01|14172.01|14292.01|14172.01|14290.2|14170.2|8
1627544640000|2021-07-29 07:44:00|14291.84|14171.84|14291.66|14171.66|14291.95|14171.95|14290.76|14170.76|8
1627544650000|2021-07-29 07:44:10|14291.73|14171.73|14291.36|14171.36|14291.73|14171.73|14291.29|14171.29|9
1627544660000|2021-07-29 07:44:20|14291.35|14171.35|14292.46|14172.46|14293.13|14173.13|14291.35|14171.35|10
1627544670000|2021-07-29 07:44:30|14293.52|14173.52|14294.07|14174.07|14294.44|14174.44|14293.52|14173.52|9
1627544680000|2021-07-29 07:44:40|14294.1|14174.1|14294.27|14174.27|14294.49|14174.49|14294.02|14174.02|7
1627544690000|2021-07-29 07:44:50|14294.42|14174.42|14294.16|14174.16|14294.55|14174.55|14294.16|14174.16|10
1627544700000|2021-07-29 07:45:00|14294.39|14174.39|14295.59|14175.59|14295.83|14175.83|14294.04|14174.04|9
1627544710000|2021-07-29 07:45:10|14295.95|14175.95|14296.85|14176.85|14297.16|14177.16|14295.63|14175.63|9
1627544720000|2021-07-29 07:45:20|14295.43|14175.43|14294.77|14174.77|14295.43|14175.43|14293.87|14173.87|9
1627544730000|2021-07-29 07:45:30|14294.87|14174.87|14294.83|14174.83|14294.91|14174.91|14294.57|14174.57|10
1627544740000|2021-07-29 07:45:40|14295.01|14175.01|14294.9|14174.9|14295.08|14175.08|14294.54|14174.54|10
1627544750000|2021-07-29 07:45:50|14295.03|14175.03|14295.65|14175.65|14296.65|14176.65|14295.03|14175.03|9
1627544760000|2021-07-29 07:46:00|14295.13|14175.13|14290.54|14170.54|14295.2|14175.2|14290.54|14170.54|10
1627544770000|2021-07-29 07:46:10|14290.32|14170.32|14290.27|14170.27|14291.22|14171.22|14290.18|14170.18|10
1627544780000|2021-07-29 07:46:20|14290.34|14170.34|14289.91|14169.91|14290.65|14170.65|14289.91|14169.91|9
1627544790000|2021-07-29 07:46:30|14290|14170|14287.9|14167.9|14290.14|14170.14|14287.9|14167.9|8
1627544800000|2021-07-29 07:46:40|14287.8|14167.8|14286.86|14166.86|14287.8|14167.8|14286.86|14166.86|7
1627544810000|2021-07-29 07:46:50|14286.81|14166.81|14280.3|14160.3|14286.81|14166.81|14280.3|14160.3|9
1627544820000|2021-07-29 07:47:00|14280.2|14160.2|14277.19|14157.19|14280.2|14160.2|14277.19|14157.19|9
1627544830000|2021-07-29 07:47:10|14278.36|14158.36|14276.52|14156.52|14278.65|14158.65|14276.52|14156.52|9
1627544840000|2021-07-29 07:47:20|14276.02|14156.02|14276.2|14156.2|14276.89|14156.89|14275.64|14155.64|10
1627544850000|2021-07-29 07:47:30|14276.36|14156.36|14273.18|14153.18|14276.36|14156.36|14273.18|14153.18|10
1627544860000|2021-07-29 07:47:40|14272.69|14152.69|14272.22|14152.22|14272.96|14152.96|14272.22|14152.22|9
1627544870000|2021-07-29 07:47:50|14272.06|14152.06|14271.2|14151.2|14272.06|14152.06|14271.19|14151.19|8
1627544880000|2021-07-29 07:48:00|14271.11|14151.11|14269.61|14149.61|14271.18|14151.18|14269.61|14149.61|10
1627544890000|2021-07-29 07:48:10|14269.6|14149.6|14269.34|14149.34|14269.76|14149.76|14269.34|14149.34|9
1627544900000|2021-07-29 07:48:20|14269.32|14149.32|14269.12|14149.12|14269.32|14149.32|14268.01|14148.01|10
1627544910000|2021-07-29 07:48:30|14269.4|14149.4|14272.55|14152.55|14272.55|14152.55|14269.4|14149.4|10
1627544920000|2021-07-29 07:48:40|14272.88|14152.88|14273.41|14153.41|14274.03|14154.03|14272.88|14152.88|10
1627544930000|2021-07-29 07:48:50|14273.46|14153.46|14273.42|14153.42|14273.46|14153.46|14273.22|14153.22|9
1627544940000|2021-07-29 07:49:00|14273.7|14153.7|14279.49|14159.49|14279.49|14159.49|14273.62|14153.62|10
1627544950000|2021-07-29 07:49:10|14279.52|14159.52|14282.59|14162.59|14282.59|14162.59|14278.95|14158.95|9
1627544960000|2021-07-29 07:49:20|14281.49|14161.49|14285.27|14165.27|14285.33|14165.33|14281.49|14161.49|9
1627544970000|2021-07-29 07:49:30|14285.51|14165.51|14286.49|14166.49|14286.49|14166.49|14285.32|14165.32|9
1627544980000|2021-07-29 07:49:40|14286.71|14166.71|14289.84|14169.84|14290.09|14170.09|14286.71|14166.71|10
1627544990000|2021-07-29 07:49:50|14289.93|14169.93|14291.58|14171.58|14291.58|14171.58|14289.93|14169.93|9
1627545000000|2021-07-29 07:50:00|14291.41|14171.41|14290.99|14170.99|14291.81|14171.81|14290.99|14170.99|10
1627545010000|2021-07-29 07:50:10|14290.89|14170.89|14290.17|14170.17|14290.89|14170.89|14289.46|14169.46|8
1627545020000|2021-07-29 07:50:20|14290.21|14170.21|14287.7|14167.7|14290.21|14170.21|14287.7|14167.7|9
1627545030000|2021-07-29 07:50:30|14287.77|14167.77|14286.02|14166.02|14288.23|14168.23|14286.02|14166.02|10
1627545040000|2021-07-29 07:50:40|14286.15|14166.15|14282.24|14162.24|14286.15|14166.15|14282.24|14162.24|10
1627545050000|2021-07-29 07:50:50|14280.81|14160.81|14279.68|14159.68|14281|14161|14279.68|14159.68|10
1627545060000|2021-07-29 07:51:00|14279.7|14159.7|14278.05|14158.05|14279.7|14159.7|14277.98|14157.98|9
1627545070000|2021-07-29 07:51:10|14278|14158|14277.27|14157.27|14278|14158|14277.27|14157.27|7
1627545080000|2021-07-29 07:51:20|14278.29|14158.29|14277.26|14157.26|14278.59|14158.59|14277.1|14157.1|9
1627545090000|2021-07-29 07:51:30|14277.09|14157.09|14276.8|14156.8|14277.16|14157.16|14276.8|14156.8|10
1627545100000|2021-07-29 07:51:40|14276.77|14156.77|14276.98|14156.98|14276.98|14156.98|14276.49|14156.49|9
1627545110000|2021-07-29 07:51:50|14276.81|14156.81|14277.35|14157.35|14277.35|14157.35|14276.45|14156.45|8
1627545120000|2021-07-29 07:52:00|14277.55|14157.55|14280.37|14160.37|14280.72|14160.72|14277.39|14157.39|10
1627545130000|2021-07-29 07:52:10|14280.14|14160.14|14278.7|14158.7|14280.23|14160.23|14278.69|14158.69|8
1627545140000|2021-07-29 07:52:20|14279.81|14159.81|14280.2|14160.2|14280.24|14160.24|14278.78|14158.78|9
1627545150000|2021-07-29 07:52:30|14280.22|14160.22|14279.63|14159.63|14280.32|14160.32|14279.09|14159.09|9
1627545160000|2021-07-29 07:52:40|14279.5|14159.5|14280.27|14160.27|14280.27|14160.27|14279.5|14159.5|8
1627545170000|2021-07-29 07:52:50|14280.17|14160.17|14279.68|14159.68|14280.9|14160.9|14279.68|14159.68|9
1627545180000|2021-07-29 07:53:00|14279.67|14159.67|14280.62|14160.62|14280.62|14160.62|14279.67|14159.67|8
1627545190000|2021-07-29 07:53:10|14280.07|14160.07|14280.22|14160.22|14280.96|14160.96|14279.86|14159.86|10
1627545200000|2021-07-29 07:53:20|14280.13|14160.13|14278.26|14158.26|14280.13|14160.13|14278.1|14158.1|9
1627545210000|2021-07-29 07:53:30|14279.33|14159.33|14278.62|14158.62|14279.41|14159.41|14278.22|14158.22|10
1627545220000|2021-07-29 07:53:40|14278.6|14158.6|14280.41|14160.41|14280.41|14160.41|14278.6|14158.6|10
1627545230000|2021-07-29 07:53:50|14280.54|14160.54|14280.75|14160.75|14281.46|14161.46|14280.46|14160.46|8
1627545240000|2021-07-29 07:54:00|14280.74|14160.74|14281.71|14161.71|14281.71|14161.71|14279.66|14159.66|10
1627545250000|2021-07-29 07:54:10|14281.67|14161.67|14284.57|14164.57|14284.57|14164.57|14281.67|14161.67|10
1627545260000|2021-07-29 07:54:20|14284.86|14164.86|14285.12|14165.12|14285.18|14165.18|14284.15|14164.15|9
1627545270000|2021-07-29 07:54:30|14285.04|14165.04|14284.99|14164.99|14285.29|14165.29|14284.61|14164.61|10
1627545280000|2021-07-29 07:54:40|14285.26|14165.26|14286.5|14166.5|14286.5|14166.5|14284.92|14164.92|7
1627545290000|2021-07-29 07:54:50|14285.42|14165.42|14286.52|14166.52|14286.52|14166.52|14285.42|14165.42|9
1627545300000|2021-07-29 07:55:00|14286.77|14166.77|14286.36|14166.36|14286.87|14166.87|14286.14|14166.14|10
1627545310000|2021-07-29 07:55:10|14286.32|14166.32|14285.79|14165.79|14287.01|14167.01|14285.79|14165.79|9
1627545320000|2021-07-29 07:55:20|14285.37|14165.37|14284.44|14164.44|14285.42|14165.42|14284.36|14164.36|8
1627545330000|2021-07-29 07:55:30|14284.45|14164.45|14282.82|14162.82|14284.45|14164.45|14282.82|14162.82|8
1627545340000|2021-07-29 07:55:40|14282.77|14162.77|14279.48|14159.48|14282.77|14162.77|14279.48|14159.48|10
1627545350000|2021-07-29 07:55:50|14279.25|14159.25|14278.91|14158.91|14279.25|14159.25|14277.94|14157.94|9
1627545360000|2021-07-29 07:56:00|14278.86|14158.86|14281.1|14161.1|14281.1|14161.1|14278.64|14158.64|9
1627545370000|2021-07-29 07:56:10|14281.19|14161.19|14280.53|14160.53|14281.52|14161.52|14280.36|14160.36|9
1627545380000|2021-07-29 07:56:20|14280.87|14160.87|14281.84|14161.84|14282.19|14162.19|14280.87|14160.87|8
1627545390000|2021-07-29 07:56:30|14281.57|14161.57|14279.91|14159.91|14281.57|14161.57|14279.91|14159.91|8
1627545400000|2021-07-29 07:56:40|14279.84|14159.84|14279.93|14159.93|14279.93|14159.93|14279.38|14159.38|8
1627545410000|2021-07-29 07:56:50|14279.44|14159.44|14276.54|14156.54|14279.44|14159.44|14276.54|14156.54|9
1627545420000|2021-07-29 07:57:00|14276.92|14156.92|14274.56|14154.56|14276.92|14156.92|14274.19|14154.19|9
1627545430000|2021-07-29 07:57:10|14274.43|14154.43|14272.68|14152.68|14274.53|14154.53|14272.68|14152.68|9
1627545440000|2021-07-29 07:57:20|14272.55|14152.55|14271.89|14151.89|14272.55|14152.55|14271.78|14151.78|10
1627545450000|2021-07-29 07:57:30|14271.26|14151.26|14274.18|14154.18|14274.18|14154.18|14271.26|14151.26|10
1627545460000|2021-07-29 07:57:40|14274.06|14154.06|14272.71|14152.71|14274.99|14154.99|14272.71|14152.71|8
1627545470000|2021-07-29 07:57:50|14273.46|14153.46|14271.28|14151.28|14273.46|14153.46|14271.28|14151.28|10
1627545480000|2021-07-29 07:58:00|14269.95|14149.95|14270.67|14150.67|14271.17|14151.17|14269.95|14149.95|9
1627545490000|2021-07-29 07:58:10|14270.47|14150.47|14269.14|14149.14|14270.47|14150.47|14268.47|14148.47|10
1627545500000|2021-07-29 07:58:20|14270.36|14150.36|14271.03|14151.03|14271.29|14151.29|14270.33|14150.33|9
1627545510000|2021-07-29 07:58:30|14270.23|14150.23|14260.37|14140.37|14270.23|14150.23|14260.37|14140.37|9
1627545520000|2021-07-29 07:58:40|14258.73|14138.73|14251.37|14131.37|14258.73|14138.73|14251.37|14131.37|10
1627545530000|2021-07-29 07:58:50|14251.34|14131.34|14252.13|14132.13|14252.42|14132.42|14250.93|14130.93|9
1627545540000|2021-07-29 07:59:00|14252.26|14132.26|14252.28|14132.28|14252.28|14132.28|14249.54|14129.54|10
1627545550000|2021-07-29 07:59:10|14252.59|14132.59|14252.7|14132.7|14253.08|14133.08|14252.59|14132.59|10
1627545560000|2021-07-29 07:59:20|14252.83|14132.83|14251.48|14131.48|14252.83|14132.83|14250.86|14130.86|10
1627545570000|2021-07-29 07:59:30|14251.44|14131.44|14251.22|14131.22|14251.65|14131.65|14251.22|14131.22|10
1627545580000|2021-07-29 07:59:40|14250.92|14130.92|14249.77|14129.77|14252.11|14132.11|14249.77|14129.77|9
1627545590000|2021-07-29 07:59:50|14249.6|14129.6|14249.73|14129.73|14249.78|14129.78|14249.09|14129.09|9
1627545600000|2021-07-29 08:00:00|14249.44|14129.44|14256.62|14136.62|14256.7|14136.7|14249.44|14129.44|10
1627545610000|2021-07-29 08:00:10|14257.48|14137.48|14258.82|14138.82|14258.85|14138.85|14257.24|14137.24|9
1627545620000|2021-07-29 08:00:20|14258.02|14138.02|14260.11|14140.11|14260.11|14140.11|14258.02|14138.02|9
1627545630000|2021-07-29 08:00:30|14259.92|14139.92|14259.28|14139.28|14259.92|14139.92|14258.93|14138.93|10
1627545640000|2021-07-29 08:00:40|14257.82|14137.82|14254.44|14134.44|14257.82|14137.82|14254.44|14134.44|9
1627545650000|2021-07-29 08:00:50|14254.49|14134.49|14257.74|14137.74|14257.74|14137.74|14254.06|14134.06|10
1627545660000|2021-07-29 08:01:00|14257.54|14137.54|14255.49|14135.49|14258.2|14138.2|14255.49|14135.49|10
1627545670000|2021-07-29 08:01:10|14255.81|14135.81|14256.14|14136.14|14256.77|14136.77|14255.81|14135.81|10
1627545680000|2021-07-29 08:01:20|14255.86|14135.86|14257.61|14137.61|14257.61|14137.61|14255.22|14135.22|9
1627545690000|2021-07-29 08:01:30|14257.55|14137.55|14257.33|14137.33|14257.57|14137.57|14256.26|14136.26|10
1627545700000|2021-07-29 08:01:40|14257.53|14137.53|14260.18|14140.18|14260.3|14140.3|14256.76|14136.76|10
1627545710000|2021-07-29 08:01:50|14260.14|14140.14|14261.99|14141.99|14261.99|14141.99|14260.14|14140.14|10
1627545720000|2021-07-29 08:02:00|14262.25|14142.25|14265.21|14145.21|14265.21|14145.21|14262.25|14142.25|9
1627545730000|2021-07-29 08:02:10|14265.69|14145.69|14268.18|14148.18|14268.94|14148.94|14265.69|14145.69|9
1627545740000|2021-07-29 08:02:20|14268.13|14148.13|14268.09|14148.09|14268.13|14148.13|14266.9|14146.9|10
1627545750000|2021-07-29 08:02:30|14268.01|14148.01|14266.03|14146.03|14268.72|14148.72|14266.03|14146.03|10
1627545760000|2021-07-29 08:02:40|14266.54|14146.54|14264.24|14144.24|14266.77|14146.77|14264.24|14144.24|10
1627545770000|2021-07-29 08:02:50|14264.01|14144.01|14265.5|14145.5|14265.92|14145.92|14264.01|14144.01|9
1627545780000|2021-07-29 08:03:00|14265.81|14145.81|14267.41|14147.41|14267.76|14147.76|14265.81|14145.81|10
1627545790000|2021-07-29 08:03:10|14267.53|14147.53|14268.99|14148.99|14268.99|14148.99|14267.39|14147.39|10
1627545800000|2021-07-29 08:03:20|14268.69|14148.69|14269.71|14149.71|14269.71|14149.71|14268.64|14148.64|10
1627545810000|2021-07-29 08:03:30|14269.48|14149.48|14269.33|14149.33|14269.57|14149.57|14268.35|14148.35|10
1627545820000|2021-07-29 08:03:40|14269.08|14149.08|14270.94|14150.94|14270.94|14150.94|14269.08|14149.08|10
1627545830000|2021-07-29 08:03:50|14270.47|14150.47|14273.95|14153.95|14273.95|14153.95|14270.47|14150.47|10
1627545840000|2021-07-29 08:04:00|14275.22|14155.22|14274.49|14154.49|14276.09|14156.09|14274.09|14154.09|10
1627545850000|2021-07-29 08:04:10|14275.26|14155.26|14276.46|14156.46|14276.53|14156.53|14274.92|14154.92|10
1627545860000|2021-07-29 08:04:20|14276.59|14156.59|14276.36|14156.36|14277.26|14157.26|14276.08|14156.08|9
1627545870000|2021-07-29 08:04:30|14276.3|14156.3|14277.01|14157.01|14277.14|14157.14|14276.3|14156.3|9
1627545880000|2021-07-29 08:04:40|14277.31|14157.31|14278|14158|14278.03|14158.03|14277.31|14157.31|10
1627545890000|2021-07-29 08:04:50|14278.07|14158.07|14279.54|14159.54|14279.54|14159.54|14278.07|14158.07|10
1627545900000|2021-07-29 08:05:00|14279.49|14159.49|14279.95|14159.95|14280.02|14160.02|14279.49|14159.49|10
1627545910000|2021-07-29 08:05:10|14279.73|14159.73|14280.79|14160.79|14280.79|14160.79|14279.55|14159.55|9
1627545920000|2021-07-29 08:05:20|14280.63|14160.63|14279.38|14159.38|14280.7|14160.7|14279.38|14159.38|9
1627545930000|2021-07-29 08:05:30|14279.42|14159.42|14275.82|14155.82|14279.42|14159.42|14275.82|14155.82|9
1627545940000|2021-07-29 08:05:40|14275.77|14155.77|14270.48|14150.48|14275.77|14155.77|14270.48|14150.48|10
1627545950000|2021-07-29 08:05:50|14269.92|14149.92|14266.65|14146.65|14269.92|14149.92|14266.65|14146.65|10
1627545960000|2021-07-29 08:06:00|14266.6|14146.6|14262.99|14142.99|14266.6|14146.6|14262.99|14142.99|10
1627545970000|2021-07-29 08:06:10|14262.6|14142.6|14258.82|14138.82|14262.6|14142.6|14258.3|14138.3|10
1627545980000|2021-07-29 08:06:20|14258.89|14138.89|14255.55|14135.55|14258.89|14138.89|14255.52|14135.52|8
1627545990000|2021-07-29 08:06:30|14255.79|14135.79|14257.8|14137.8|14258.36|14138.36|14255.79|14135.79|9
1627546000000|2021-07-29 08:06:40|14258.08|14138.08|14258.35|14138.35|14259.42|14139.42|14257.67|14137.67|10
1627546010000|2021-07-29 08:06:50|14258.34|14138.34|14258.92|14138.92|14260.8|14140.8|14258.34|14138.34|9
1627546020000|2021-07-29 08:07:00|14258.74|14138.74|14257.06|14137.06|14259.04|14139.04|14257.06|14137.06|9
1627546030000|2021-07-29 08:07:10|14256.59|14136.59|14254.36|14134.36|14256.86|14136.86|14254.36|14134.36|9
1627546040000|2021-07-29 08:07:20|14254.17|14134.17|14239.99|14119.99|14254.19|14134.19|14239.99|14119.99|10
1627546050000|2021-07-29 08:07:30|14239.9|14119.9|14239.85|14119.85|14240.36|14120.36|14238.61|14118.61|10
1627546060000|2021-07-29 08:07:40|14239.07|14119.07|14237.83|14117.83|14240.1|14120.1|14237.83|14117.83|10
1627546070000|2021-07-29 08:07:50|14237.66|14117.66|14239.35|14119.35|14240.15|14120.15|14237.35|14117.35|10
1627546080000|2021-07-29 08:08:00|14238.22|14118.22|14237.65|14117.65|14238.37|14118.37|14237.24|14117.24|9
1627546090000|2021-07-29 08:08:10|14237.61|14117.61|14237.58|14117.58|14238.63|14118.63|14236.96|14116.96|10
1627546100000|2021-07-29 08:08:20|14238.86|14118.86|14239.55|14119.55|14239.55|14119.55|14237.63|14117.63|10
1627546110000|2021-07-29 08:08:30|14242.06|14122.06|14233.96|14113.96|14242.06|14122.06|14232.21|14112.21|10
1627546120000|2021-07-29 08:08:40|14234.04|14114.04|14238.07|14118.07|14238.07|14118.07|14234.04|14114.04|10
1627546130000|2021-07-29 08:08:50|14238.11|14118.11|14235.76|14115.76|14239.18|14119.18|14235.62|14115.62|9
1627546140000|2021-07-29 08:09:00|14237.42|14117.42|14239.54|14119.54|14239.54|14119.54|14235.81|14115.81|10
1627546150000|2021-07-29 08:09:10|14239.13|14119.13|14235.47|14115.47|14239.5|14119.5|14235.47|14115.47|10
1627546160000|2021-07-29 08:09:20|14235.33|14115.33|14234.13|14114.13|14235.46|14115.46|14233.53|14113.53|9
1627546170000|2021-07-29 08:09:30|14234.06|14114.06|14230.01|14110.01|14234.06|14114.06|14230.01|14110.01|10
1627546180000|2021-07-29 08:09:40|14230.12|14110.12|14230.94|14110.94|14230.94|14110.94|14229.63|14109.63|9
1627546190000|2021-07-29 08:09:50|14230.37|14110.37|14231.46|14111.46|14231.46|14111.46|14230.36|14110.36|10
1627546200000|2021-07-29 08:10:00|14231.47|14111.47|14231.58|14111.58|14232.11|14112.11|14231.05|14111.05|10
1627546210000|2021-07-29 08:10:10|14231.85|14111.85|14232|14112|14232|14112|14231.76|14111.76|10
1627546220000|2021-07-29 08:10:20|14231.62|14111.62|14230.47|14110.47|14231.8|14111.8|14230.47|14110.47|9
1627546230000|2021-07-29 08:10:30|14230.09|14110.09|14224.11|14104.11|14230.16|14110.16|14224.11|14104.11|10
1627546240000|2021-07-29 08:10:40|14223.05|14103.05|14219.63|14099.63|14223.05|14103.05|14219.63|14099.63|10
1627546250000|2021-07-29 08:10:50|14219.64|14099.64|14219.16|14099.16|14220.35|14100.35|14219.16|14099.16|10
1627546260000|2021-07-29 08:11:00|14219.94|14099.94|14214.72|14094.72|14220.43|14100.43|14214.72|14094.72|10
1627546270000|2021-07-29 08:11:10|14214.98|14094.98|14215.4|14095.4|14215.91|14095.91|14214.98|14094.98|10
1627546280000|2021-07-29 08:11:20|14216.43|14096.43|14210.78|14090.78|14216.43|14096.43|14210.78|14090.78|10
1627546290000|2021-07-29 08:11:30|14210.57|14090.57|14210.84|14090.84|14211.12|14091.12|14210.07|14090.07|10
1627546300000|2021-07-29 08:11:40|14210.01|14090.01|14209.29|14089.29|14210.32|14090.32|14208.97|14088.97|9
1627546310000|2021-07-29 08:11:50|14209.19|14089.19|14209.25|14089.25|14209.34|14089.34|14208.86|14088.86|9
1627546320000|2021-07-29 08:12:00|14208.94|14088.94|14208.72|14088.72|14209.65|14089.65|14208.3|14088.3|9
1627546330000|2021-07-29 08:12:10|14208.79|14088.79|14213.46|14093.46|14213.46|14093.46|14208.79|14088.79|10
1627546340000|2021-07-29 08:12:20|14212.87|14092.87|14214.87|14094.87|14215.69|14095.69|14212.87|14092.87|9
1627546350000|2021-07-29 08:12:30|14214.81|14094.81|14216.21|14096.21|14217.47|14097.47|14214.81|14094.81|8
1627546360000|2021-07-29 08:12:40|14216|14096|14212.19|14092.19|14216|14096|14212.19|14092.19|10
1627546370000|2021-07-29 08:12:50|14212.15|14092.15|14210.59|14090.59|14212.6|14092.6|14210.59|14090.59|9
1627546380000|2021-07-29 08:13:00|14210.51|14090.51|14211.14|14091.14|14211.16|14091.16|14210.47|14090.47|10
1627546390000|2021-07-29 08:13:10|14211.18|14091.18|14212.72|14092.72|14212.72|14092.72|14211.02|14091.02|8
1627546400000|2021-07-29 08:13:20|14212.61|14092.61|14212.79|14092.79|14212.79|14092.79|14211.8|14091.8|9
1627546410000|2021-07-29 08:13:30|14212.86|14092.86|14213.13|14093.13|14213.79|14093.79|14212.63|14092.63|9
1627546420000|2021-07-29 08:13:40|14213.5|14093.5|14215.71|14095.71|14215.8|14095.8|14213.15|14093.15|10
1627546430000|2021-07-29 08:13:50|14215.33|14095.33|14217.94|14097.94|14217.94|14097.94|14215.31|14095.31|10
1627546440000|2021-07-29 08:14:00|14218.1|14098.1|14219.97|14099.97|14221.14|14101.14|14218.03|14098.03|10
1627546450000|2021-07-29 08:14:10|14220.01|14100.01|14220.56|14100.56|14220.56|14100.56|14219.86|14099.86|9
1627546460000|2021-07-29 08:14:20|14220.59|14100.59|14223.57|14103.57|14223.57|14103.57|14220.59|14100.59|10
1627546470000|2021-07-29 08:14:30|14223.59|14103.59|14224.99|14104.99|14224.99|14104.99|14223.51|14103.51|10
1627546480000|2021-07-29 08:14:40|14225.03|14105.03|14225.39|14105.39|14225.39|14105.39|14223.79|14103.79|10
1627546490000|2021-07-29 08:14:50|14225.33|14105.33|14226.32|14106.32|14226.32|14106.32|14225.33|14105.33|8
1627546500000|2021-07-29 08:15:00|14227.59|14107.59|14227.25|14107.25|14227.73|14107.73|14227.25|14107.25|8
1627546510000|2021-07-29 08:15:10|14227.22|14107.22|14222.45|14102.45|14227.22|14107.22|14222.45|14102.45|10
1627546520000|2021-07-29 08:15:20|14221.71|14101.71|14219.23|14099.23|14221.71|14101.71|14219.23|14099.23|9
1627546530000|2021-07-29 08:15:30|14220.55|14100.55|14219.27|14099.27|14220.55|14100.55|14219.27|14099.27|10
1627546540000|2021-07-29 08:15:40|14218.07|14098.07|14217.83|14097.83|14218.07|14098.07|14217.41|14097.41|9
1627546550000|2021-07-29 08:15:50|14218.27|14098.27|14225.78|14105.78|14225.78|14105.78|14218.27|14098.27|8
1627546560000|2021-07-29 08:16:00|14227.31|14107.31|14228.97|14108.97|14228.97|14108.97|14227.31|14107.31|8
1627546570000|2021-07-29 08:16:10|14229.62|14109.62|14235.87|14115.87|14236.6|14116.6|14229.62|14109.62|9
1627546580000|2021-07-29 08:16:20|14236.18|14116.18|14238.88|14118.88|14239|14119|14236.18|14116.18|9
1627546590000|2021-07-29 08:16:30|14239.7|14119.7|14243.83|14123.83|14243.83|14123.83|14239.7|14119.7|9
1627546600000|2021-07-29 08:16:40|14243.88|14123.88|14244.56|14124.56|14244.91|14124.91|14243.88|14123.88|10
1627546610000|2021-07-29 08:16:50|14245.24|14125.24|14245.85|14125.85|14245.85|14125.85|14243.83|14123.83|10
1627546620000|2021-07-29 08:17:00|14245.78|14125.78|14244.67|14124.67|14245.98|14125.98|14244.36|14124.36|9
1627546630000|2021-07-29 08:17:10|14245.21|14125.21|14246.9|14126.9|14246.9|14126.9|14245.12|14125.12|10
1627546640000|2021-07-29 08:17:20|14248.23|14128.23|14248.08|14128.08|14248.55|14128.55|14247.37|14127.37|9
1627546650000|2021-07-29 08:17:30|14248.31|14128.31|14248.43|14128.43|14248.57|14128.57|14248.14|14128.14|9
1627546660000|2021-07-29 08:17:40|14248.44|14128.44|14252.14|14132.14|14252.14|14132.14|14248.14|14128.14|10
1627546670000|2021-07-29 08:17:50|14253.31|14133.31|14253.27|14133.27|14254.09|14134.09|14252.98|14132.98|9
1627546680000|2021-07-29 08:18:00|14253.46|14133.46|14252.51|14132.51|14254.77|14134.77|14252.51|14132.51|10
1627546690000|2021-07-29 08:18:10|14252.66|14132.66|14254.85|14134.85|14254.85|14134.85|14252.66|14132.66|10
1627546700000|2021-07-29 08:18:20|14253.76|14133.76|14255.01|14135.01|14255.06|14135.06|14253.76|14133.76|10
1627546710000|2021-07-29 08:18:30|14254.9|14134.9|14256.34|14136.34|14256.52|14136.52|14254.9|14134.9|8
1627546720000|2021-07-29 08:18:40|14255.9|14135.9|14254.85|14134.85|14256.27|14136.27|14254.85|14134.85|10
1627546730000|2021-07-29 08:18:50|14254.43|14134.43|14251.37|14131.37|14254.43|14134.43|14250.69|14130.69|10
1627546740000|2021-07-29 08:19:00|14251.35|14131.35|14250.59|14130.59|14251.57|14131.57|14250.59|14130.59|10
1627546750000|2021-07-29 08:19:10|14250.2|14130.2|14250.7|14130.7|14250.7|14130.7|14249.44|14129.44|10
1627546760000|2021-07-29 08:19:20|14250.53|14130.53|14251.39|14131.39|14251.8|14131.8|14250.39|14130.39|10
1627546770000|2021-07-29 08:19:30|14251.48|14131.48|14252.7|14132.7|14252.84|14132.84|14251.48|14131.48|10
1627546780000|2021-07-29 08:19:40|14252.74|14132.74|14254.18|14134.18|14254.18|14134.18|14252.74|14132.74|10
1627546790000|2021-07-29 08:19:50|14254.25|14134.25|14255.91|14135.91|14255.91|14135.91|14254.25|14134.25|6
1627546800000|2021-07-29 08:20:00|14256.01|14136.01|14251.41|14131.41|14256.01|14136.01|14251.41|14131.41|10
1627546810000|2021-07-29 08:20:10|14251.07|14131.07|14247.43|14127.43|14251.07|14131.07|14247.43|14127.43|10
1627546820000|2021-07-29 08:20:20|14247.14|14127.14|14244.75|14124.75|14247.14|14127.14|14244.56|14124.56|10
1627546830000|2021-07-29 08:20:30|14244.65|14124.65|14239.35|14119.35|14244.65|14124.65|14239.35|14119.35|10
1627546840000|2021-07-29 08:20:40|14239.02|14119.02|14239.13|14119.13|14240.1|14120.1|14239.02|14119.02|9
1627546850000|2021-07-29 08:20:50|14238.92|14118.92|14237.2|14117.2|14238.94|14118.94|14237.2|14117.2|10
1627546860000|2021-07-29 08:21:00|14237.19|14117.19|14236.81|14116.81|14237.85|14117.85|14236.81|14116.81|10
1627546870000|2021-07-29 08:21:10|14236.89|14116.89|14236.95|14116.95|14237.31|14117.31|14236.18|14116.18|8
1627546880000|2021-07-29 08:21:20|14236.96|14116.96|14233.7|14113.7|14236.96|14116.96|14233.7|14113.7|10
1627546890000|2021-07-29 08:21:30|14233.35|14113.35|14232.72|14112.72|14233.81|14113.81|14232.72|14112.72|9
1627546900000|2021-07-29 08:21:40|14232.79|14112.79|14230.13|14110.13|14232.79|14112.79|14230.13|14110.13|10
1627546910000|2021-07-29 08:21:50|14229.5|14109.5|14227.22|14107.22|14229.5|14109.5|14227.22|14107.22|10
1627546920000|2021-07-29 08:22:00|14226.91|14106.91|14226.87|14106.87|14227.28|14107.28|14226.43|14106.43|9
1627546930000|2021-07-29 08:22:10|14226.81|14106.81|14228.9|14108.9|14228.9|14108.9|14226.81|14106.81|9
1627546940000|2021-07-29 08:22:20|14229.08|14109.08|14229.98|14109.98|14230.1|14110.1|14229.08|14109.08|10
1627546950000|2021-07-29 08:22:30|14228.9|14108.9|14227.14|14107.14|14228.9|14108.9|14227.14|14107.14|7
1627546960000|2021-07-29 08:22:40|14227.15|14107.15|14230.01|14110.01|14230.01|14110.01|14227.15|14107.15|9
1627546970000|2021-07-29 08:22:50|14230.04|14110.04|14229.22|14109.22|14230.12|14110.12|14229.22|14109.22|10
1627546980000|2021-07-29 08:23:00|14229.01|14109.01|14227.51|14107.51|14229.01|14109.01|14227.45|14107.45|8
1627546990000|2021-07-29 08:23:10|14227.77|14107.77|14228.05|14108.05|14228.05|14108.05|14225.77|14105.77|10
1627547000000|2021-07-29 08:23:20|14227.92|14107.92|14228.91|14108.91|14228.91|14108.91|14227.9|14107.9|10
1627547010000|2021-07-29 08:23:30|14228.92|14108.92|14229.91|14109.91|14230.13|14110.13|14228.92|14108.92|9
1627547020000|2021-07-29 08:23:40|14229.94|14109.94|14230.71|14110.71|14230.71|14110.71|14229.94|14109.94|9
1627547030000|2021-07-29 08:23:50|14232.06|14112.06|14232.44|14112.44|14233.36|14113.36|14232.02|14112.02|10
1627547040000|2021-07-29 08:24:00|14232.56|14112.56|14233.37|14113.37|14233.62|14113.62|14232.56|14112.56|8
1627547050000|2021-07-29 08:24:10|14233.66|14113.66|14234.94|14114.94|14234.94|14114.94|14233.66|14113.66|10
1627547060000|2021-07-29 08:24:20|14235.23|14115.23|14236.07|14116.07|14236.93|14116.93|14235.23|14115.23|10
1627547070000|2021-07-29 08:24:30|14236.24|14116.24|14232.41|14112.41|14236.34|14116.34|14232.41|14112.41|10
1627547080000|2021-07-29 08:24:40|14231.52|14111.52|14229.2|14109.2|14231.73|14111.73|14229.2|14109.2|9
1627547090000|2021-07-29 08:24:50|14229.28|14109.28|14228.92|14108.92|14229.28|14109.28|14228.68|14108.68|9
1627547100000|2021-07-29 08:25:00|14228.85|14108.85|14229.55|14109.55|14229.89|14109.89|14228.85|14108.85|10
1627547110000|2021-07-29 08:25:10|14229.06|14109.06|14229.18|14109.18|14229.92|14109.92|14229.06|14109.06|9
1627547120000|2021-07-29 08:25:20|14229.12|14109.12|14227.99|14107.99|14229.33|14109.33|14227.79|14107.79|10
1627547130000|2021-07-29 08:25:30|14228.24|14108.24|14228.74|14108.74|14228.74|14108.74|14228.24|14108.24|10
1627547140000|2021-07-29 08:25:40|14228.76|14108.76|14228.63|14108.63|14228.79|14108.79|14228.62|14108.62|10
1627547150000|2021-07-29 08:25:50|14228.64|14108.64|14228.5|14108.5|14228.72|14108.72|14228.5|14108.5|8
1627547160000|2021-07-29 08:26:00|14228.47|14108.47|14229.24|14109.24|14229.29|14109.29|14228.26|14108.26|10
1627547170000|2021-07-29 08:26:10|14230.75|14110.75|14232.34|14112.34|14232.72|14112.72|14230.75|14110.75|10
1627547180000|2021-07-29 08:26:20|14231.93|14111.93|14231.94|14111.94|14232.79|14112.79|14231.93|14111.93|10
1627547190000|2021-07-29 08:26:30|14231.93|14111.93|14231.59|14111.59|14232.2|14112.2|14231.59|14111.59|9
1627547200000|2021-07-29 08:26:40|14231.49|14111.49|14231.94|14111.94|14232.1|14112.1|14230.89|14110.89|10
1627547210000|2021-07-29 08:26:50|14231.88|14111.88|14231.07|14111.07|14231.88|14111.88|14231.07|14111.07|8
1627547220000|2021-07-29 08:27:00|14231.06|14111.06|14228.06|14108.06|14231.06|14111.06|14228.06|14108.06|10
1627547230000|2021-07-29 08:27:10|14227.88|14107.88|14231.58|14111.58|14231.58|14111.58|14227.88|14107.88|10
1627547240000|2021-07-29 08:27:20|14231.63|14111.63|14232.13|14112.13|14232.13|14112.13|14230.79|14110.79|9
1627547250000|2021-07-29 08:27:30|14232.27|14112.27|14233.42|14113.42|14233.42|14113.42|14232.27|14112.27|7
1627547260000|2021-07-29 08:27:40|14233.43|14113.43|14234.3|14114.3|14234.61|14114.61|14233.43|14113.43|10
1627547270000|2021-07-29 08:27:50|14234.74|14114.74|14235.9|14115.9|14236.04|14116.04|14234.74|14114.74|10
1627547280000|2021-07-29 08:28:00|14236.12|14116.12|14235.7|14115.7|14236.31|14116.31|14235.59|14115.59|9
1627547290000|2021-07-29 08:28:10|14235.64|14115.64|14236.14|14116.14|14236.14|14116.14|14235.56|14115.56|6
1627547300000|2021-07-29 08:28:20|14236.33|14116.33|14238.63|14118.63|14238.63|14118.63|14236.33|14116.33|10
1627547310000|2021-07-29 08:28:30|14238.82|14118.82|14241.31|14121.31|14241.31|14121.31|14238.82|14118.82|8
1627547320000|2021-07-29 08:28:40|14241.3|14121.3|14242.23|14122.23|14242.23|14122.23|14241.3|14121.3|8
1627547330000|2021-07-29 08:28:50|14242.24|14122.24|14242.73|14122.73|14243.46|14123.46|14242.24|14122.24|8
1627547340000|2021-07-29 08:29:00|14243.1|14123.1|14240.57|14120.57|14243.1|14123.1|14240.47|14120.47|10
1627547350000|2021-07-29 08:29:10|14240.41|14120.41|14242.06|14122.06|14242.06|14122.06|14240.3|14120.3|9
1627547360000|2021-07-29 08:29:20|14240.98|14120.98|14242.52|14122.52|14242.77|14122.77|14240.98|14120.98|10
1627547370000|2021-07-29 08:29:30|14242.49|14122.49|14243.28|14123.28|14243.28|14123.28|14242.05|14122.05|10
1627547380000|2021-07-29 08:29:40|14243.37|14123.37|14248.62|14128.62|14248.62|14128.62|14243.37|14123.37|10
1627547390000|2021-07-29 08:29:50|14248.26|14128.26|14246.42|14126.42|14248.26|14128.26|14246.42|14126.42|10
1627547400000|2021-07-29 08:30:00|14246.39|14126.39|14248.91|14128.91|14248.91|14128.91|14246.39|14126.39|9
1627547410000|2021-07-29 08:30:10|14249.19|14129.19|14251.14|14131.14|14251.55|14131.55|14249.16|14129.16|9
1627547420000|2021-07-29 08:30:20|14251.17|14131.17|14253.55|14133.55|14253.55|14133.55|14251.17|14131.17|10
1627547430000|2021-07-29 08:30:30|14253.92|14133.92|14254.39|14134.39|14255.29|14135.29|14253.92|14133.92|10
1627547440000|2021-07-29 08:30:40|14254.16|14134.16|14251.19|14131.19|14254.16|14134.16|14251.19|14131.19|9
1627547450000|2021-07-29 08:30:50|14251.17|14131.17|14247.24|14127.24|14251.17|14131.17|14247.24|14127.24|9
1627547460000|2021-07-29 08:31:00|14245.47|14125.47|14238.43|14118.43|14245.47|14125.47|14238.4|14118.4|10
1627547470000|2021-07-29 08:31:10|14238.29|14118.29|14237.78|14117.78|14238.29|14118.29|14237.38|14117.38|10
1627547480000|2021-07-29 08:31:20|14237.82|14117.82|14235.7|14115.7|14237.82|14117.82|14235.49|14115.49|9
1627547490000|2021-07-29 08:31:30|14235.06|14115.06|14233.91|14113.91|14235.17|14115.17|14233.91|14113.91|10
1627547500000|2021-07-29 08:31:40|14233.92|14113.92|14235.77|14115.77|14236.12|14116.12|14233.92|14113.92|9
1627547510000|2021-07-29 08:31:50|14235.73|14115.73|14237.49|14117.49|14237.59|14117.59|14235.73|14115.73|10
1627547520000|2021-07-29 08:32:00|14237.52|14117.52|14241.26|14121.26|14241.26|14121.26|14237.35|14117.35|10
1627547530000|2021-07-29 08:32:10|14241.24|14121.24|14242.18|14122.18|14242.49|14122.49|14241.14|14121.14|8
1627547540000|2021-07-29 08:32:20|14242.4|14122.4|14241.66|14121.66|14242.5|14122.5|14241.24|14121.24|10
1627547550000|2021-07-29 08:32:30|14241.77|14121.77|14240.01|14120.01|14242.13|14122.13|14240.01|14120.01|10
1627547560000|2021-07-29 08:32:40|14239.9|14119.9|14240.62|14120.62|14240.67|14120.67|14239.39|14119.39|9
1627547570000|2021-07-29 08:32:50|14240.47|14120.47|14239.28|14119.28|14240.52|14120.52|14238.29|14118.29|9
1627547580000|2021-07-29 08:33:00|14239.31|14119.31|14236.02|14116.02|14239.41|14119.41|14236.02|14116.02|10
1627547590000|2021-07-29 08:33:10|14236.05|14116.05|14233.19|14113.19|14236.05|14116.05|14232.71|14112.71|9
1627547600000|2021-07-29 08:33:20|14234.39|14114.39|14235.18|14115.18|14235.22|14115.22|14233.31|14113.31|8
1627547610000|2021-07-29 08:33:30|14235.21|14115.21|14234.57|14114.57|14235.21|14115.21|14234.36|14114.36|10
1627547620000|2021-07-29 08:33:40|14234.77|14114.77|14235.44|14115.44|14236|14116|14234.77|14114.77|10
1627547630000|2021-07-29 08:33:50|14235.24|14115.24|14233.93|14113.93|14235.36|14115.36|14233.93|14113.93|10
1627547640000|2021-07-29 08:34:00|14233.33|14113.33|14233.18|14113.18|14233.43|14113.43|14232.9|14112.9|10
1627547650000|2021-07-29 08:34:10|14233.17|14113.17|14231.2|14111.2|14233.17|14113.17|14231.11|14111.11|10
1627547660000|2021-07-29 08:34:20|14230.8|14110.8|14230.25|14110.25|14231.4|14111.4|14230.25|14110.25|9
1627547670000|2021-07-29 08:34:30|14230.22|14110.22|14232.49|14112.49|14232.49|14112.49|14230.19|14110.19|9
1627547680000|2021-07-29 08:34:40|14232.47|14112.47|14233.32|14113.32|14233.32|14113.32|14232.37|14112.37|9
1627547690000|2021-07-29 08:34:50|14233.54|14113.54|14235.64|14115.64|14235.64|14115.64|14233.54|14113.54|9
1627547700000|2021-07-29 08:35:00|14235.38|14115.38|14235.2|14115.2|14236.19|14116.19|14235.2|14115.2|10
1627547710000|2021-07-29 08:35:10|14235.32|14115.32|14234.6|14114.6|14235.32|14115.32|14234.6|14114.6|8
1627547720000|2021-07-29 08:35:20|14234.67|14114.67|14232.33|14112.33|14234.67|14114.67|14232.33|14112.33|7
1627547730000|2021-07-29 08:35:30|14232.1|14112.1|14231.38|14111.38|14232.17|14112.17|14231.38|14111.38|9
1627547740000|2021-07-29 08:35:40|14230.76|14110.76|14230.45|14110.45|14231.27|14111.27|14230.45|14110.45|10
1627547750000|2021-07-29 08:35:50|14230.44|14110.44|14231.09|14111.09|14231.17|14111.17|14230.44|14110.44|10
1627547760000|2021-07-29 08:36:00|14231.06|14111.06|14233.22|14113.22|14233.22|14113.22|14230.8|14110.8|9
1627547770000|2021-07-29 08:36:10|14233.76|14113.76|14232.38|14112.38|14234.27|14114.27|14232.36|14112.36|9
1627547780000|2021-07-29 08:36:20|14232.5|14112.5|14233.11|14113.11|14233.11|14113.11|14232.48|14112.48|10
1627547790000|2021-07-29 08:36:30|14233.13|14113.13|14233.25|14113.25|14233.25|14113.25|14233|14113|7
1627547800000|2021-07-29 08:36:40|14233.37|14113.37|14233.86|14113.86|14234.01|14114.01|14232.9|14112.9|9
1627547810000|2021-07-29 08:36:50|14233.98|14113.98|14233.29|14113.29|14233.98|14113.98|14233.02|14113.02|8
1627547820000|2021-07-29 08:37:00|14233.1|14113.1|14232.57|14112.57|14233.36|14113.36|14232.57|14112.57|6
1627547830000|2021-07-29 08:37:10|14232.29|14112.29|14232.14|14112.14|14232.7|14112.7|14232.14|14112.14|10
1627547840000|2021-07-29 08:37:20|14231.07|14111.07|14231.9|14111.9|14232.2|14112.2|14231.07|14111.07|9
1627547850000|2021-07-29 08:37:30|14231.92|14111.92|14231.54|14111.54|14231.92|14111.92|14230.99|14110.99|10
1627547860000|2021-07-29 08:37:40|14231.27|14111.27|14231.52|14111.52|14232.65|14112.65|14231.27|14111.27|9
1627547870000|2021-07-29 08:37:50|14231.85|14111.85|14233.78|14113.78|14233.78|14113.78|14231.85|14111.85|9
1627547880000|2021-07-29 08:38:00|14233.88|14113.88|14234.42|14114.42|14234.42|14114.42|14233.88|14113.88|10
1627547890000|2021-07-29 08:38:10|14234.43|14114.43|14234.09|14114.09|14234.43|14114.43|14233.52|14113.52|10
1627547900000|2021-07-29 08:38:20|14234.05|14114.05|14232.98|14112.98|14234.05|14114.05|14232.84|14112.84|8
1627547910000|2021-07-29 08:38:30|14233.09|14113.09|14233.62|14113.62|14233.63|14113.63|14233.02|14113.02|10
1627547920000|2021-07-29 08:38:40|14233.27|14113.27|14232.79|14112.79|14233.41|14113.41|14232.79|14112.79|10
1627547930000|2021-07-29 08:38:50|14232.75|14112.75|14233.7|14113.7|14233.7|14113.7|14232.46|14112.46|7
1627547940000|2021-07-29 08:39:00|14233.67|14113.67|14233.15|14113.15|14233.98|14113.98|14232.96|14112.96|9
1627547950000|2021-07-29 08:39:10|14233.44|14113.44|14234.13|14114.13|14234.13|14114.13|14233.44|14113.44|8
1627547960000|2021-07-29 08:39:20|14233.95|14113.95|14235.56|14115.56|14235.67|14115.67|14233.95|14113.95|8
1627547970000|2021-07-29 08:39:30|14235.88|14115.88|14236.81|14116.81|14236.92|14116.92|14235.38|14115.38|10
1627547980000|2021-07-29 08:39:40|14236.77|14116.77|14238.41|14118.41|14238.41|14118.41|14236.77|14116.77|9
1627547990000|2021-07-29 08:39:50|14238.49|14118.49|14239.35|14119.35|14239.35|14119.35|14238.46|14118.46|10
1627548000000|2021-07-29 08:40:00|14241.35|14121.35|14241.93|14121.93|14241.93|14121.93|14240.46|14120.46|10
1627548010000|2021-07-29 08:40:10|14243.06|14123.06|14244.34|14124.34|14244.34|14124.34|14242.8|14122.8|10
1627548020000|2021-07-29 08:40:20|14244.91|14124.91|14248.37|14128.37|14248.37|14128.37|14244.81|14124.81|10
1627548030000|2021-07-29 08:40:30|14248.86|14128.86|14249.61|14129.61|14249.89|14129.89|14248.59|14128.59|10
1627548040000|2021-07-29 08:40:40|14249.82|14129.82|14250.7|14130.7|14251.34|14131.34|14249.82|14129.82|10
1627548050000|2021-07-29 08:40:50|14251.05|14131.05|14251.14|14131.14|14253.83|14133.83|14251.05|14131.05|10
1627548060000|2021-07-29 08:41:00|14251.65|14131.65|14252.79|14132.79|14253.82|14133.82|14251.35|14131.35|10
1627548070000|2021-07-29 08:41:10|14253.29|14133.29|14256.95|14136.95|14256.95|14136.95|14253.29|14133.29|9
1627548080000|2021-07-29 08:41:20|14257.16|14137.16|14256.99|14136.99|14257.43|14137.43|14256.79|14136.79|9
1627548090000|2021-07-29 08:41:30|14257.03|14137.03|14255.91|14135.91|14257.08|14137.08|14255.89|14135.89|9
1627548100000|2021-07-29 08:41:40|14256.29|14136.29|14255.36|14135.36|14256.29|14136.29|14255.25|14135.25|10
1627548110000|2021-07-29 08:41:50|14254.87|14134.87|14255.57|14135.57|14255.57|14135.57|14254.72|14134.72|9
1627548120000|2021-07-29 08:42:00|14255.34|14135.34|14256.82|14136.82|14256.82|14136.82|14255.26|14135.26|10
1627548130000|2021-07-29 08:42:10|14257.06|14137.06|14257.5|14137.5|14257.62|14137.62|14257.06|14137.06|10
1627548140000|2021-07-29 08:42:20|14257.41|14137.41|14258.07|14138.07|14258.71|14138.71|14257.41|14137.41|8
1627548150000|2021-07-29 08:42:30|14258.82|14138.82|14258.29|14138.29|14258.9|14138.9|14257.4|14137.4|9
1627548160000|2021-07-29 08:42:40|14258.66|14138.66|14260.42|14140.42|14260.49|14140.49|14258.66|14138.66|9
1627548170000|2021-07-29 08:42:50|14260.57|14140.57|14262.48|14142.48|14262.48|14142.48|14260.52|14140.52|9
1627548180000|2021-07-29 08:43:00|14262.11|14142.11|14262.32|14142.32|14262.32|14142.32|14261.25|14141.25|9
1627548190000|2021-07-29 08:43:10|14262.68|14142.68|14264.77|14144.77|14264.77|14144.77|14262.62|14142.62|10
1627548200000|2021-07-29 08:43:20|14264.72|14144.72|14266.07|14146.07|14266.07|14146.07|14264.72|14144.72|9
1627548210000|2021-07-29 08:43:30|14265.67|14145.67|14265.79|14145.79|14265.79|14145.79|14265.31|14145.31|10
1627548220000|2021-07-29 08:43:40|14266.16|14146.16|14265.08|14145.08|14266.39|14146.39|14265.08|14145.08|8
1627548230000|2021-07-29 08:43:50|14265.15|14145.15|14265.61|14145.61|14265.61|14145.61|14265.15|14145.15|7
1627548240000|2021-07-29 08:44:00|14265.3|14145.3|14267.1|14147.1|14267.1|14147.1|14265.3|14145.3|10
1627548250000|2021-07-29 08:44:10|14267.45|14147.45|14272.89|14152.89|14273.4|14153.4|14267.38|14147.38|10
1627548260000|2021-07-29 08:44:20|14274.55|14154.55|14278.77|14158.77|14278.98|14158.98|14274.27|14154.27|10
1627548270000|2021-07-29 08:44:30|14279.09|14159.09|14279.54|14159.54|14279.6|14159.6|14278.08|14158.08|9
1627548280000|2021-07-29 08:44:40|14279.52|14159.52|14279.76|14159.76|14280.64|14160.64|14279.52|14159.52|8
1627548290000|2021-07-29 08:44:50|14279.63|14159.63|14279.65|14159.65|14279.99|14159.99|14279.6|14159.6|8
1627548300000|2021-07-29 08:45:00|14280.42|14160.42|14281.96|14161.96|14281.96|14161.96|14279.69|14159.69|10
1627548310000|2021-07-29 08:45:10|14281.77|14161.77|14281.33|14161.33|14282.41|14162.41|14281.33|14161.33|10
1627548320000|2021-07-29 08:45:20|14281.25|14161.25|14282.75|14162.75|14282.75|14162.75|14281.06|14161.06|8
1627548330000|2021-07-29 08:45:30|14283.57|14163.57|14286.33|14166.33|14286.33|14166.33|14283.57|14163.57|10
1627548340000|2021-07-29 08:45:40|14286.74|14166.74|14290.08|14170.08|14290.08|14170.08|14286.74|14166.74|9
1627548350000|2021-07-29 08:45:50|14290.43|14170.43|14291.58|14171.58|14291.58|14171.58|14290.43|14170.43|9
1627548360000|2021-07-29 08:46:00|14290.33|14170.33|14291.39|14171.39|14291.39|14171.39|14290.33|14170.33|10
1627548370000|2021-07-29 08:46:10|14291.34|14171.34|14295.49|14175.49|14295.49|14175.49|14291.34|14171.34|10
1627548380000|2021-07-29 08:46:20|14294.39|14174.39|14295.93|14175.93|14295.93|14175.93|14294.39|14174.39|10
1627548390000|2021-07-29 08:46:30|14296.02|14176.02|14296.13|14176.13|14296.2|14176.2|14295.9|14175.9|10
1627548400000|2021-07-29 08:46:40|14297.41|14177.41|14298.1|14178.1|14298.1|14178.1|14296.62|14176.62|9
1627548410000|2021-07-29 08:46:50|14298.99|14178.99|14300.1|14180.1|14300.1|14180.1|14297.72|14177.72|9
1627548420000|2021-07-29 08:47:00|14300.38|14180.38|14303.14|14183.14|14303.14|14183.14|14300.08|14180.08|10
1627548430000|2021-07-29 08:47:10|14303.15|14183.15|14304.28|14184.28|14304.28|14184.28|14303.15|14183.15|10
1627548440000|2021-07-29 08:47:20|14303.56|14183.56|14303.46|14183.46|14305.04|14185.04|14303.23|14183.23|10
1627548450000|2021-07-29 08:47:30|14305.14|14185.14|14301.71|14181.71|14305.14|14185.14|14301.71|14181.71|10
1627548460000|2021-07-29 08:47:40|14301.42|14181.42|14301.36|14181.36|14301.42|14181.42|14300.4|14180.4|9
1627548470000|2021-07-29 08:47:50|14301.24|14181.24|14298.95|14178.95|14301.4|14181.4|14298.95|14178.95|9
1627548480000|2021-07-29 08:48:00|14298.81|14178.81|14300.23|14180.23|14300.33|14180.33|14298.59|14178.59|9
1627548490000|2021-07-29 08:48:10|14300.22|14180.22|14300.84|14180.84|14301.23|14181.23|14300.22|14180.22|9
1627548500000|2021-07-29 08:48:20|14300.86|14180.86|14299.64|14179.64|14300.86|14180.86|14299.63|14179.63|7
1627548510000|2021-07-29 08:48:30|14300.82|14180.82|14300.59|14180.59|14301.4|14181.4|14300.59|14180.59|8
1627548520000|2021-07-29 08:48:40|14300.61|14180.61|14297.41|14177.41|14300.61|14180.61|14297.41|14177.41|10
1627548530000|2021-07-29 08:48:50|14297.29|14177.29|14294.39|14174.39|14297.4|14177.4|14294.39|14174.39|10
1627548540000|2021-07-29 08:49:00|14294.66|14174.66|14289.86|14169.86|14294.66|14174.66|14289.86|14169.86|10
1627548550000|2021-07-29 08:49:10|14288.79|14168.79|14287.35|14167.35|14289.01|14169.01|14287.28|14167.28|10
1627548560000|2021-07-29 08:49:20|14287.04|14167.04|14290.56|14170.56|14290.56|14170.56|14286.99|14166.99|10
1627548570000|2021-07-29 08:49:30|14290.19|14170.19|14290.4|14170.4|14290.4|14170.4|14289.78|14169.78|10
1627548580000|2021-07-29 08:49:40|14290.68|14170.68|14291.34|14171.34|14291.46|14171.46|14290.68|14170.68|9
1627548590000|2021-07-29 08:49:50|14291.38|14171.38|14289.76|14169.76|14291.4|14171.4|14289.76|14169.76|10
1627548600000|2021-07-29 08:50:00|14289.59|14169.59|14287.82|14167.82|14289.59|14169.59|14287.49|14167.49|10
1627548610000|2021-07-29 08:50:10|14287.98|14167.98|14287.32|14167.32|14287.98|14167.98|14287.02|14167.02|10
1627548620000|2021-07-29 08:50:20|14286.45|14166.45|14286.63|14166.63|14287.13|14167.13|14286.45|14166.45|10
1627548630000|2021-07-29 08:50:30|14286.64|14166.64|14286.13|14166.13|14286.64|14166.64|14286.13|14166.13|8
1627548640000|2021-07-29 08:50:40|14286.08|14166.08|14286.42|14166.42|14286.42|14166.42|14285.28|14165.28|9
1627548650000|2021-07-29 08:50:50|14286.81|14166.81|14287.44|14167.44|14287.44|14167.44|14286.81|14166.81|10
1627548660000|2021-07-29 08:51:00|14287.49|14167.49|14287.12|14167.12|14289.58|14169.58|14287.12|14167.12|9
1627548670000|2021-07-29 08:51:10|14286.78|14166.78|14286.36|14166.36|14286.78|14166.78|14285.83|14165.83|10
1627548680000|2021-07-29 08:51:20|14286.03|14166.03|14285.98|14165.98|14286.88|14166.88|14285.87|14165.87|9
1627548690000|2021-07-29 08:51:30|14285.96|14165.96|14283.98|14163.98|14286.8|14166.8|14283.98|14163.98|8
1627548700000|2021-07-29 08:51:40|14283.19|14163.19|14285.23|14165.23|14285.23|14165.23|14282.42|14162.42|9
1627548710000|2021-07-29 08:51:50|14285.34|14165.34|14281.26|14161.26|14285.34|14165.34|14281.26|14161.26|10
1627548720000|2021-07-29 08:52:00|14281.25|14161.25|14279.36|14159.36|14281.25|14161.25|14279.36|14159.36|8
1627548730000|2021-07-29 08:52:10|14280.49|14160.49|14279.69|14159.69|14280.49|14160.49|14278.62|14158.62|7
1627548740000|2021-07-29 08:52:20|14278.62|14158.62|14276.93|14156.93|14278.62|14158.62|14276.93|14156.93|8
1627548750000|2021-07-29 08:52:30|14276.31|14156.31|14277.39|14157.39|14277.39|14157.39|14276.09|14156.09|6
1627548760000|2021-07-29 08:52:40|14276.57|14156.57|14278.22|14158.22|14278.22|14158.22|14276.57|14156.57|9
1627548770000|2021-07-29 08:52:50|14277.39|14157.39|14277.62|14157.62|14277.63|14157.63|14277.39|14157.39|10
1627548780000|2021-07-29 08:53:00|14277.72|14157.72|14276.2|14156.2|14277.74|14157.74|14276.2|14156.2|9
1627548790000|2021-07-29 08:53:10|14277.09|14157.09|14273.41|14153.41|14277.09|14157.09|14273.41|14153.41|10
1627548800000|2021-07-29 08:53:20|14273.31|14153.31|14271.07|14151.07|14273.31|14153.31|14270.75|14150.75|10
1627548810000|2021-07-29 08:53:30|14270.96|14150.96|14269.81|14149.81|14270.96|14150.96|14268.94|14148.94|10
1627548820000|2021-07-29 08:53:40|14269.77|14149.77|14269.22|14149.22|14269.79|14149.79|14269.22|14149.22|8
1627548830000|2021-07-29 08:53:50|14268.96|14148.96|14267.28|14147.28|14268.96|14148.96|14267.28|14147.28|8
1627548840000|2021-07-29 08:54:00|14266.64|14146.64|14263.45|14143.45|14266.64|14146.64|14263.44|14143.44|10
1627548850000|2021-07-29 08:54:10|14262.7|14142.7|14262.74|14142.74|14263.83|14143.83|14262.7|14142.7|10
1627548860000|2021-07-29 08:54:20|14262.69|14142.69|14262.37|14142.37|14263.11|14143.11|14260.71|14140.71|10
1627548870000|2021-07-29 08:54:30|14262.36|14142.36|14264.33|14144.33|14265.21|14145.21|14262.36|14142.36|10
1627548880000|2021-07-29 08:54:40|14264.8|14144.8|14266.44|14146.44|14266.44|14146.44|14264.8|14144.8|9
1627548890000|2021-07-29 08:54:50|14266.66|14146.66|14272.73|14152.73|14272.73|14152.73|14266.66|14146.66|9
1627548900000|2021-07-29 08:55:00|14272.66|14152.66|14271.37|14151.37|14272.66|14152.66|14270.41|14150.41|10
1627548910000|2021-07-29 08:55:10|14271.25|14151.25|14268.83|14148.83|14271.25|14151.25|14268.82|14148.82|10
1627548920000|2021-07-29 08:55:20|14268.75|14148.75|14265.37|14145.37|14268.75|14148.75|14265.37|14145.37|10
1627548930000|2021-07-29 08:55:30|14264.72|14144.72|14262.88|14142.88|14264.72|14144.72|14262.88|14142.88|8
1627548940000|2021-07-29 08:55:40|14262.89|14142.89|14259.17|14139.17|14262.92|14142.92|14259.17|14139.17|9
1627548950000|2021-07-29 08:55:50|14258.9|14138.9|14257.85|14137.85|14259.56|14139.56|14257.48|14137.48|8
1627548960000|2021-07-29 08:56:00|14257.48|14137.48|14256.73|14136.73|14257.48|14137.48|14256.73|14136.73|9
1627548970000|2021-07-29 08:56:10|14255.86|14135.86|14256.73|14136.73|14256.73|14136.73|14255.85|14135.85|6
1627548980000|2021-07-29 08:56:20|14255.62|14135.62|14255.14|14135.14|14256.78|14136.78|14255.14|14135.14|10
1627548990000|2021-07-29 08:56:30|14255.43|14135.43|14255.79|14135.79|14255.79|14135.79|14254.34|14134.34|8
1627549000000|2021-07-29 08:56:40|14256.1|14136.1|14253.96|14133.96|14256.1|14136.1|14253.96|14133.96|10
1627549010000|2021-07-29 08:56:50|14253.97|14133.97|14249.48|14129.48|14253.97|14133.97|14249.48|14129.48|9
1627549020000|2021-07-29 08:57:00|14249.44|14129.44|14247.03|14127.03|14250.36|14130.36|14247.03|14127.03|10
1627549030000|2021-07-29 08:57:10|14246.96|14126.96|14246.44|14126.44|14247.18|14127.18|14246.43|14126.43|10
1627549040000|2021-07-29 08:57:20|14246.23|14126.23|14246.48|14126.48|14246.48|14126.48|14245.75|14125.75|10
1627549050000|2021-07-29 08:57:30|14246.36|14126.36|14244.92|14124.92|14246.75|14126.75|14244.92|14124.92|9
1627549060000|2021-07-29 08:57:40|14244.88|14124.88|14244.57|14124.57|14245.37|14125.37|14244.22|14124.22|9
1627549070000|2021-07-29 08:57:50|14244.66|14124.66|14246.53|14126.53|14246.53|14126.53|14244.46|14124.46|10
1627549080000|2021-07-29 08:58:00|14246.81|14126.81|14249.38|14129.38|14249.38|14129.38|14246.41|14126.41|10
1627549090000|2021-07-29 08:58:10|14249.58|14129.58|14251.23|14131.23|14251.34|14131.34|14249.56|14129.56|8
1627549100000|2021-07-29 08:58:20|14250.17|14130.17|14253.62|14133.62|14253.62|14133.62|14250.17|14130.17|9
1627549110000|2021-07-29 08:58:30|14253.84|14133.84|14254.9|14134.9|14254.9|14134.9|14253.84|14133.84|8
1627549120000|2021-07-29 08:58:40|14254.83|14134.83|14256.37|14136.37|14256.37|14136.37|14253.68|14133.68|10
1627549130000|2021-07-29 08:58:50|14256.65|14136.65|14256.36|14136.36|14256.65|14136.65|14255.36|14135.36|10
1627549140000|2021-07-29 08:59:00|14256.52|14136.52|14257.52|14137.52|14257.52|14137.52|14256.14|14136.14|7
1627549150000|2021-07-29 08:59:10|14257.51|14137.51|14258.2|14138.2|14258.2|14138.2|14257.51|14137.51|7
1627549160000|2021-07-29 08:59:20|14258.21|14138.21|14258.49|14138.49|14258.5|14138.5|14258.05|14138.05|10
1627549170000|2021-07-29 08:59:30|14258.55|14138.55|14258.24|14138.24|14258.78|14138.78|14257.86|14137.86|7
1627549180000|2021-07-29 08:59:40|14258.06|14138.06|14257.3|14137.3|14258.14|14138.14|14257.3|14137.3|10
1627549190000|2021-07-29 08:59:50|14257.28|14137.28|14256.32|14136.32|14257.28|14137.28|14256.25|14136.25|9
1627549200000|2021-07-29 09:00:00|14256.38|14136.38|14258.58|14138.58|14258.58|14138.58|14256.35|14136.35|9
1627549210000|2021-07-29 09:00:10|14258.81|14138.81|14259.55|14139.55|14259.95|14139.95|14258.81|14138.81|9
1627549220000|2021-07-29 09:00:20|14259.78|14139.78|14261.87|14141.87|14262.18|14142.18|14259.71|14139.71|10
1627549230000|2021-07-29 09:00:30|14262.41|14142.41|14264.11|14144.11|14264.11|14144.11|14262.05|14142.05|8
1627549240000|2021-07-29 09:00:40|14263.89|14143.89|14264.33|14144.33|14264.38|14144.38|14263.71|14143.71|9
1627549250000|2021-07-29 09:00:50|14264.49|14144.49|14262.95|14142.95|14264.51|14144.51|14262.95|14142.95|7
1627549260000|2021-07-29 09:01:00|14262.91|14142.91|14263.36|14143.36|14263.36|14143.36|14262.54|14142.54|7
1627549270000|2021-07-29 09:01:10|14263.42|14143.42|14267.53|14147.53|14267.53|14147.53|14263.42|14143.42|10
1627549280000|2021-07-29 09:01:20|14267.72|14147.72|14269.65|14149.65|14269.79|14149.79|14267.72|14147.72|9
1627549290000|2021-07-29 09:01:30|14269.52|14149.52|14269.09|14149.09|14269.68|14149.68|14268.05|14148.05|10
1627549300000|2021-07-29 09:01:40|14269.24|14149.24|14269.43|14149.43|14269.43|14149.43|14269.01|14149.01|9
1627549310000|2021-07-29 09:01:50|14269.47|14149.47|14269.6|14149.6|14269.6|14149.6|14269.18|14149.18|6
1627549320000|2021-07-29 09:02:00|14269.58|14149.58|14269.07|14149.07|14270.32|14150.32|14269.06|14149.06|10
1627549330000|2021-07-29 09:02:10|14269.29|14149.29|14272.73|14152.73|14272.73|14152.73|14269.29|14149.29|10
1627549340000|2021-07-29 09:02:20|14272.71|14152.71|14274.72|14154.72|14274.72|14154.72|14272.71|14152.71|10
1627549350000|2021-07-29 09:02:30|14274.88|14154.88|14273.86|14153.86|14275.23|14155.23|14273.84|14153.84|7
1627549360000|2021-07-29 09:02:40|14273.91|14153.91|14275.05|14155.05|14275.05|14155.05|14273.91|14153.91|8
1627549370000|2021-07-29 09:02:50|14275.06|14155.06|14273.99|14153.99|14275.11|14155.11|14273.99|14153.99|8
1627549380000|2021-07-29 09:03:00|14274.06|14154.06|14273.98|14153.98|14274.14|14154.14|14273.88|14153.88|9
1627549390000|2021-07-29 09:03:10|14274.28|14154.28|14274.02|14154.02|14274.57|14154.57|14273.95|14153.95|9
1627549400000|2021-07-29 09:03:20|14274.15|14154.15|14273.49|14153.49|14274.2|14154.2|14273.49|14153.49|9
1627549410000|2021-07-29 09:03:30|14273.47|14153.47|14271.63|14151.63|14273.47|14153.47|14271.63|14151.63|10
1627549420000|2021-07-29 09:03:40|14271.68|14151.68|14272.19|14152.19|14272.19|14152.19|14270.65|14150.65|8
1627549430000|2021-07-29 09:03:50|14272.17|14152.17|14270.5|14150.5|14272.66|14152.66|14270.5|14150.5|9
1627549440000|2021-07-29 09:04:00|14270.49|14150.49|14268.95|14148.95|14270.49|14150.49|14268.95|14148.95|8
1627549450000|2021-07-29 09:04:10|14269.15|14149.15|14272.18|14152.18|14272.18|14152.18|14269.15|14149.15|9
1627549460000|2021-07-29 09:04:20|14271.41|14151.41|14271.32|14151.32|14271.87|14151.87|14271.32|14151.32|8
1627549470000|2021-07-29 09:04:30|14271.35|14151.35|14271.57|14151.57|14271.57|14151.57|14271.31|14151.31|9
1627549480000|2021-07-29 09:04:40|14271.47|14151.47|14272.5|14152.5|14272.67|14152.67|14271.09|14151.09|8
1627549490000|2021-07-29 09:04:50|14272.52|14152.52|14271.16|14151.16|14272.52|14152.52|14270.78|14150.78|10
1627549500000|2021-07-29 09:05:00|14270.98|14150.98|14270.77|14150.77|14270.98|14150.98|14270.63|14150.63|5
1627549510000|2021-07-29 09:05:10|14270.86|14150.86|14270.99|14150.99|14271.22|14151.22|14270.7|14150.7|8
1627549520000|2021-07-29 09:05:20|14270.98|14150.98|14272.2|14152.2|14272.21|14152.21|14270.97|14150.97|9
1627549530000|2021-07-29 09:05:30|14272.18|14152.18|14272.1|14152.1|14272.18|14152.18|14272.07|14152.07|4
1627549540000|2021-07-29 09:05:40|14272.51|14152.51|14271.83|14151.83|14272.99|14152.99|14271.83|14151.83|7
1627549550000|2021-07-29 09:05:50|14271.71|14151.71|14271.36|14151.36|14271.72|14151.72|14271.35|14151.35|6
1627549560000|2021-07-29 09:06:00|14271.29|14151.29|14272|14152|14272|14152|14271.06|14151.06|9
1627549570000|2021-07-29 09:06:10|14271.91|14151.91|14273.42|14153.42|14273.42|14153.42|14271.82|14151.82|8
1627549580000|2021-07-29 09:06:20|14272.29|14152.29|14272.03|14152.03|14272.35|14152.35|14271.94|14151.94|7
1627549590000|2021-07-29 09:06:30|14272.16|14152.16|14272.47|14152.47|14272.47|14152.47|14271.97|14151.97|7
1627549600000|2021-07-29 09:06:40|14272.52|14152.52|14272.88|14152.88|14272.88|14152.88|14272.18|14152.18|8
1627549610000|2021-07-29 09:06:50|14273.19|14153.19|14275.43|14155.43|14275.58|14155.58|14273.19|14153.19|10
1627549620000|2021-07-29 09:07:00|14275.41|14155.41|14275.51|14155.51|14276.88|14156.88|14275.09|14155.09|9
1627549630000|2021-07-29 09:07:10|14275.21|14155.21|14277.42|14157.42|14277.42|14157.42|14275.21|14155.21|8
1627549640000|2021-07-29 09:07:20|14277.43|14157.43|14277.54|14157.54|14277.56|14157.56|14277.19|14157.19|8
1627549650000|2021-07-29 09:07:30|14277.78|14157.78|14279.06|14159.06|14279.06|14159.06|14277.78|14157.78|8
1627549660000|2021-07-29 09:07:40|14279.3|14159.3|14280.37|14160.37|14280.53|14160.53|14279.29|14159.29|10
1627549670000|2021-07-29 09:07:50|14280.98|14160.98|14283.44|14163.44|14283.58|14163.58|14280.91|14160.91|9
1627549680000|2021-07-29 09:08:00|14283.8|14163.8|14283|14163|14283.99|14163.99|14282.56|14162.56|10
1627549690000|2021-07-29 09:08:10|14283.28|14163.28|14283.49|14163.49|14283.74|14163.74|14283.12|14163.12|10
1627549700000|2021-07-29 09:08:20|14283.52|14163.52|14284.17|14164.17|14284.17|14164.17|14283.47|14163.47|10
1627549710000|2021-07-29 09:08:30|14284.18|14164.18|14284|14164|14284.49|14164.49|14283.41|14163.41|8
1627549720000|2021-07-29 09:08:40|14284.42|14164.42|14283.44|14163.44|14284.42|14164.42|14283.44|14163.44|8
1627549730000|2021-07-29 09:08:50|14283.25|14163.25|14283.27|14163.27|14283.33|14163.33|14283.01|14163.01|7
1627549740000|2021-07-29 09:09:00|14284.61|14164.61|14286.7|14166.7|14286.92|14166.92|14284.61|14164.61|9
1627549750000|2021-07-29 09:09:10|14286.71|14166.71|14287.24|14167.24|14287.27|14167.27|14285.57|14165.57|10
1627549760000|2021-07-29 09:09:20|14287.21|14167.21|14288.1|14168.1|14288.1|14168.1|14287.19|14167.19|8
1627549770000|2021-07-29 09:09:30|14288.31|14168.31|14287.06|14167.06|14288.41|14168.41|14286.81|14166.81|10
1627549780000|2021-07-29 09:09:40|14287.07|14167.07|14288.88|14168.88|14288.88|14168.88|14287.07|14167.07|10
1627549790000|2021-07-29 09:09:50|14289.02|14169.02|14288.84|14168.84|14289.06|14169.06|14288.64|14168.64|9
1627549800000|2021-07-29 09:10:00|14289.02|14169.02|14290.27|14170.27|14290.47|14170.47|14288.82|14168.82|8
1627549810000|2021-07-29 09:10:10|14290.04|14170.04|14290.39|14170.39|14290.39|14170.39|14288.35|14168.35|10
1627549820000|2021-07-29 09:10:20|14290.49|14170.49|14291.09|14171.09|14291.5|14171.5|14290.49|14170.49|10
1627549830000|2021-07-29 09:10:30|14291.1|14171.1|14291.8|14171.8|14292.3|14172.3|14291.1|14171.1|10
1627549840000|2021-07-29 09:10:40|14292.91|14172.91|14295.79|14175.79|14295.79|14175.79|14291.9|14171.9|10
1627549850000|2021-07-29 09:10:50|14296.13|14176.13|14299.16|14179.16|14299.35|14179.35|14296.1|14176.1|10
1627549860000|2021-07-29 09:11:00|14299.83|14179.83|14302.87|14182.87|14302.87|14182.87|14299.83|14179.83|10
1627549870000|2021-07-29 09:11:10|14303.54|14183.54|14305.19|14185.19|14305.31|14185.31|14303.54|14183.54|9
1627549880000|2021-07-29 09:11:20|14305.32|14185.32|14306.32|14186.32|14306.46|14186.46|14305.32|14185.32|10
1627549890000|2021-07-29 09:11:30|14306.41|14186.41|14307.46|14187.46|14307.46|14187.46|14306.41|14186.41|10
1627549900000|2021-07-29 09:11:40|14307.52|14187.52|14305.72|14185.72|14307.52|14187.52|14305.62|14185.62|10
1627549910000|2021-07-29 09:11:50|14305.16|14185.16|14307.76|14187.76|14308.29|14188.29|14305.16|14185.16|10
1627549920000|2021-07-29 09:12:00|14307.75|14187.75|14307.59|14187.59|14307.75|14187.75|14307.23|14187.23|10
1627549930000|2021-07-29 09:12:10|14307.76|14187.76|14307.37|14187.37|14308.45|14188.45|14307.23|14187.23|10
1627549940000|2021-07-29 09:12:20|14307.43|14187.43|14309.62|14189.62|14309.62|14189.62|14307.43|14187.43|9
1627549950000|2021-07-29 09:12:30|14309.71|14189.71|14310.08|14190.08|14310.2|14190.2|14309.71|14189.71|8
1627549960000|2021-07-29 09:12:40|14310.09|14190.09|14309.99|14189.99|14310.09|14190.09|14308.75|14188.75|10
1627549970000|2021-07-29 09:12:50|14309.87|14189.87|14309.76|14189.76|14310.46|14190.46|14309.64|14189.64|9
1627549980000|2021-07-29 09:13:00|14309.26|14189.26|14309.92|14189.92|14311|14191|14309.26|14189.26|10
1627549990000|2021-07-29 09:13:10|14310.07|14190.07|14311.79|14191.79|14311.79|14191.79|14310.07|14190.07|9
1627550000000|2021-07-29 09:13:20|14311.85|14191.85|14312.05|14192.05|14312.57|14192.57|14311.85|14191.85|9
1627550010000|2021-07-29 09:13:30|14312|14192|14311.71|14191.71|14312|14192|14311.65|14191.65|8
1627550020000|2021-07-29 09:13:40|14311.73|14191.73|14312.22|14192.22|14312.29|14192.29|14311.73|14191.73|10
1627550030000|2021-07-29 09:13:50|14312.26|14192.26|14312.04|14192.04|14312.49|14192.49|14311.46|14191.46|8
1627550040000|2021-07-29 09:14:00|14312.02|14192.02|14316.79|14196.79|14316.79|14196.79|14312.02|14192.02|10
1627550050000|2021-07-29 09:14:10|14317.69|14197.69|14323.41|14203.41|14323.41|14203.41|14317.69|14197.69|10
1627550060000|2021-07-29 09:14:20|14323.84|14203.84|14325.44|14205.44|14325.44|14205.44|14323.5|14203.5|10
1627550070000|2021-07-29 09:14:30|14325.96|14205.96|14326.71|14206.71|14326.99|14206.99|14325.95|14205.95|10
1627550080000|2021-07-29 09:14:40|14326.55|14206.55|14322.7|14202.7|14327.12|14207.12|14322.7|14202.7|10
1627550090000|2021-07-29 09:14:50|14321.72|14201.72|14315.94|14195.94|14321.72|14201.72|14315.93|14195.93|10
1627550100000|2021-07-29 09:15:00|14316.09|14196.09|14314.98|14194.98|14317.94|14197.94|14314.94|14194.94|9
1627550110000|2021-07-29 09:15:10|14314.56|14194.56|14314.97|14194.97|14315.37|14195.37|14314.56|14194.56|8
1627550120000|2021-07-29 09:15:20|14314.4|14194.4|14313.92|14193.92|14315.79|14195.79|14313.92|14193.92|10
1627550130000|2021-07-29 09:15:30|14313.99|14193.99|14313.07|14193.07|14314.05|14194.05|14313.07|14193.07|10
1627550140000|2021-07-29 09:15:40|14313.03|14193.03|14308.83|14188.83|14313.03|14193.03|14308.83|14188.83|10
1627550150000|2021-07-29 09:15:50|14308.4|14188.4|14305.75|14185.75|14308.4|14188.4|14305.75|14185.75|9
1627550160000|2021-07-29 09:16:00|14305.48|14185.48|14303.46|14183.46|14305.48|14185.48|14303.22|14183.22|9
1627550170000|2021-07-29 09:16:10|14303.44|14183.44|14305.13|14185.13|14305.13|14185.13|14302.98|14182.98|10
1627550180000|2021-07-29 09:16:20|14305.56|14185.56|14307.1|14187.1|14307.11|14187.11|14305.56|14185.56|10
1627550190000|2021-07-29 09:16:30|14306.06|14186.06|14308.84|14188.84|14308.84|14188.84|14306.06|14186.06|10
1627550200000|2021-07-29 09:16:40|14308.83|14188.83|14311.52|14191.52|14311.87|14191.87|14308.83|14188.83|8
1627550210000|2021-07-29 09:16:50|14310.96|14190.96|14312.72|14192.72|14313.07|14193.07|14310.96|14190.96|9
1627550220000|2021-07-29 09:17:00|14313|14193|14312.77|14192.77|14313.86|14193.86|14311.92|14191.92|9
1627550230000|2021-07-29 09:17:10|14312.75|14192.75|14314.31|14194.31|14314.48|14194.48|14312.75|14192.75|8
1627550240000|2021-07-29 09:17:20|14314.19|14194.19|14314.34|14194.34|14314.43|14194.43|14314.1|14194.1|10
1627550250000|2021-07-29 09:17:30|14314.46|14194.46|14314.31|14194.31|14314.46|14194.46|14314.28|14194.28|9
1627550260000|2021-07-29 09:17:40|14315.34|14195.34|14316.86|14196.86|14316.86|14196.86|14315.25|14195.25|10
1627550270000|2021-07-29 09:17:50|14316.91|14196.91|14317.78|14197.78|14317.78|14197.78|14316.88|14196.88|10
1627550280000|2021-07-29 09:18:00|14317.93|14197.93|14322.41|14202.41|14322.41|14202.41|14317.93|14197.93|10
1627550290000|2021-07-29 09:18:10|14322.44|14202.44|14322.45|14202.45|14322.63|14202.63|14321.61|14201.61|10
1627550300000|2021-07-29 09:18:20|14322.58|14202.58|14322.22|14202.22|14323.63|14203.63|14322.22|14202.22|10
1627550310000|2021-07-29 09:18:30|14322.46|14202.46|14325.01|14205.01|14325.01|14205.01|14322.46|14202.46|10
1627550320000|2021-07-29 09:18:40|14325.15|14205.15|14330.3|14210.3|14330.34|14210.34|14325.15|14205.15|9
1627550330000|2021-07-29 09:18:50|14330.35|14210.35|14328.91|14208.91|14330.49|14210.49|14328.43|14208.43|10
1627550340000|2021-07-29 09:19:00|14328.98|14208.98|14327.79|14207.79|14328.98|14208.98|14327.79|14207.79|10
1627550350000|2021-07-29 09:19:10|14328.12|14208.12|14330.15|14210.15|14330.47|14210.47|14328.12|14208.12|10
1627550360000|2021-07-29 09:19:20|14329.95|14209.95|14331.6|14211.6|14331.6|14211.6|14329.84|14209.84|10
1627550370000|2021-07-29 09:19:30|14331.45|14211.45|14331.55|14211.55|14331.87|14211.87|14331.1|14211.1|10
1627550380000|2021-07-29 09:19:40|14331.68|14211.68|14332.18|14212.18|14333.31|14213.31|14331.68|14211.68|10
1627550390000|2021-07-29 09:19:50|14332.43|14212.43|14331.78|14211.78|14332.43|14212.43|14331.3|14211.3|9
1627550400000|2021-07-29 09:20:00|14331.76|14211.76|14330.79|14210.79|14331.87|14211.87|14330.79|14210.79|10
1627550410000|2021-07-29 09:20:10|14330.56|14210.56|14330.79|14210.79|14330.89|14210.89|14330.5|14210.5|9
1627550420000|2021-07-29 09:20:20|14330.72|14210.72|14328.18|14208.18|14330.73|14210.73|14328.18|14208.18|10
1627550430000|2021-07-29 09:20:30|14327.46|14207.46|14327.44|14207.44|14327.82|14207.82|14327.11|14207.11|10
1627550440000|2021-07-29 09:20:40|14327.5|14207.5|14328.48|14208.48|14328.78|14208.78|14327.14|14207.14|10
1627550450000|2021-07-29 09:20:50|14328.59|14208.59|14329.03|14209.03|14329.61|14209.61|14328.59|14208.59|10
1627550460000|2021-07-29 09:21:00|14328.98|14208.98|14328.79|14208.79|14328.98|14208.98|14328.45|14208.45|8
1627550470000|2021-07-29 09:21:10|14328.36|14208.36|14329.19|14209.19|14329.19|14209.19|14328.18|14208.18|10
1627550480000|2021-07-29 09:21:20|14329.88|14209.88|14331.66|14211.66|14333.41|14213.41|14329.88|14209.88|10
1627550490000|2021-07-29 09:21:30|14331.32|14211.32|14332.96|14212.96|14333.02|14213.02|14331.32|14211.32|10
1627550500000|2021-07-29 09:21:40|14333.39|14213.39|14332.86|14212.86|14334.15|14214.15|14332.86|14212.86|10
1627550510000|2021-07-29 09:21:50|14332.14|14212.14|14331.76|14211.76|14332.26|14212.26|14331.69|14211.69|10
1627550520000|2021-07-29 09:22:00|14331.65|14211.65|14326.78|14206.78|14332.17|14212.17|14326.78|14206.78|10
1627550530000|2021-07-29 09:22:10|14326.04|14206.04|14320.63|14200.63|14326.04|14206.04|14320.63|14200.63|10
1627550540000|2021-07-29 09:22:20|14319.88|14199.88|14321.26|14201.26|14322.52|14202.52|14319.88|14199.88|9
1627550550000|2021-07-29 09:22:30|14321.35|14201.35|14320.82|14200.82|14321.35|14201.35|14320.74|14200.74|9
1627550560000|2021-07-29 09:22:40|14320.58|14200.58|14319.91|14199.91|14320.73|14200.73|14319.6|14199.6|9
1627550570000|2021-07-29 09:22:50|14319.93|14199.93|14321.38|14201.38|14321.41|14201.41|14319.93|14199.93|10
1627550580000|2021-07-29 09:23:00|14321.41|14201.41|14322.23|14202.23|14322.23|14202.23|14321.2|14201.2|10
1627550590000|2021-07-29 09:23:10|14322.24|14202.24|14320.8|14200.8|14322.48|14202.48|14320.8|14200.8|9
1627550600000|2021-07-29 09:23:20|14320.72|14200.72|14320.01|14200.01|14320.72|14200.72|14319.77|14199.77|9
1627550610000|2021-07-29 09:23:30|14319.75|14199.75|14318.53|14198.53|14319.98|14199.98|14318.37|14198.37|9
1627550620000|2021-07-29 09:23:40|14318.52|14198.52|14319.2|14199.2|14319.24|14199.24|14318.52|14198.52|8
1627550630000|2021-07-29 09:23:50|14319.23|14199.23|14318.4|14198.4|14319.23|14199.23|14318.4|14198.4|10
1627550640000|2021-07-29 09:24:00|14318.32|14198.32|14316.98|14196.98|14318.43|14198.43|14316.92|14196.92|9
1627550650000|2021-07-29 09:24:10|14317.47|14197.47|14318.54|14198.54|14318.54|14198.54|14317.03|14197.03|9
1627550660000|2021-07-29 09:24:20|14318.42|14198.42|14317.2|14197.2|14318.58|14198.58|14317.2|14197.2|9
1627550670000|2021-07-29 09:24:30|14317.21|14197.21|14317.46|14197.46|14318.36|14198.36|14317.21|14197.21|7
1627550680000|2021-07-29 09:24:40|14317.42|14197.42|14316.97|14196.97|14317.63|14197.63|14316.97|14196.97|9
1627550690000|2021-07-29 09:24:50|14316.4|14196.4|14314.42|14194.42|14316.4|14196.4|14314.42|14194.42|10
1627550700000|2021-07-29 09:25:00|14314.36|14194.36|14312.79|14192.79|14314.39|14194.39|14312.57|14192.57|10
1627550710000|2021-07-29 09:25:10|14312.04|14192.04|14310.26|14190.26|14312.04|14192.04|14309.34|14189.34|9
1627550720000|2021-07-29 09:25:20|14310.02|14190.02|14306.77|14186.77|14310.02|14190.02|14306.77|14186.77|9
1627550730000|2021-07-29 09:25:30|14306.64|14186.64|14305.93|14185.93|14306.71|14186.71|14305.93|14185.93|10
1627550740000|2021-07-29 09:25:40|14305.32|14185.32|14305.26|14185.26|14305.78|14185.78|14305.26|14185.26|7
1627550750000|2021-07-29 09:25:50|14304.75|14184.75|14304.96|14184.96|14305.29|14185.29|14304.75|14184.75|10
1627550760000|2021-07-29 09:26:00|14305.53|14185.53|14305.35|14185.35|14305.53|14185.53|14305.1|14185.1|6
1627550770000|2021-07-29 09:26:10|14305.2|14185.2|14305.17|14185.17|14306.59|14186.59|14305.12|14185.12|10
1627550780000|2021-07-29 09:26:20|14305.46|14185.46|14303.57|14183.57|14305.46|14185.46|14303.57|14183.57|9
1627550790000|2021-07-29 09:26:30|14302.92|14182.92|14303.79|14183.79|14303.95|14183.95|14302.03|14182.03|10
1627550800000|2021-07-29 09:26:40|14303.95|14183.95|14304.51|14184.51|14304.57|14184.57|14303.95|14183.95|9
1627550810000|2021-07-29 09:26:50|14304.31|14184.31|14307.34|14187.34|14307.35|14187.35|14304.31|14184.31|8
1627550820000|2021-07-29 09:27:00|14307.58|14187.58|14312.66|14192.66|14312.66|14192.66|14307.58|14187.58|10
1627550830000|2021-07-29 09:27:10|14313.66|14193.66|14319.83|14199.83|14320|14200|14313.66|14193.66|10
1627550840000|2021-07-29 09:27:20|14320.03|14200.03|14322.84|14202.84|14323.32|14203.32|14320.03|14200.03|9
1627550850000|2021-07-29 09:27:30|14323.53|14203.53|14323.58|14203.58|14323.58|14203.58|14321.85|14201.85|8
1627550860000|2021-07-29 09:27:40|14323.51|14203.51|14323.47|14203.47|14323.57|14203.57|14322.26|14202.26|10
1627550870000|2021-07-29 09:27:50|14323.41|14203.41|14322.34|14202.34|14323.41|14203.41|14322.34|14202.34|7
1627550880000|2021-07-29 09:28:00|14322.31|14202.31|14320.83|14200.83|14322.31|14202.31|14320.83|14200.83|10
1627550890000|2021-07-29 09:28:10|14322.13|14202.13|14324.21|14204.21|14324.21|14204.21|14321.7|14201.7|8
1627550900000|2021-07-29 09:28:20|14325.04|14205.04|14328.96|14208.96|14328.96|14208.96|14325.04|14205.04|9
1627550910000|2021-07-29 09:28:30|14328.71|14208.71|14329.22|14209.22|14329.22|14209.22|14328.45|14208.45|10
1627550920000|2021-07-29 09:28:40|14329.75|14209.75|14331.64|14211.64|14332.42|14212.42|14329.75|14209.75|9
1627550930000|2021-07-29 09:28:50|14331.38|14211.38|14333.38|14213.38|14333.63|14213.63|14331.38|14211.38|10
1627550940000|2021-07-29 09:29:00|14333.07|14213.07|14331.86|14211.86|14333.07|14213.07|14331.86|14211.86|9
1627550950000|2021-07-29 09:29:10|14331.99|14211.99|14332.5|14212.5|14333.91|14213.91|14331.99|14211.99|10
1627550960000|2021-07-29 09:29:20|14332.8|14212.8|14330.84|14210.84|14332.8|14212.8|14330.84|14210.84|10
1627550970000|2021-07-29 09:29:30|14330.97|14210.97|14330.94|14210.94|14331.16|14211.16|14330.93|14210.93|9
1627550980000|2021-07-29 09:29:40|14329.99|14209.99|14331.6|14211.6|14331.6|14211.6|14329.73|14209.73|9
1627550990000|2021-07-29 09:29:50|14331.39|14211.39|14331.45|14211.45|14331.84|14211.84|14330.95|14210.95|10
1627551000000|2021-07-29 09:30:00|14332.56|14212.56|14333.06|14213.06|14333.06|14213.06|14332.13|14212.13|9
1627551010000|2021-07-29 09:30:10|14333.08|14213.08|14332.88|14212.88|14333.81|14213.81|14332.85|14212.85|8
1627551020000|2021-07-29 09:30:20|14332.9|14212.9|14336.2|14216.2|14336.2|14216.2|14332.9|14212.9|10
1627551030000|2021-07-29 09:30:30|14337.78|14217.78|14339.59|14219.59|14339.59|14219.59|14337.78|14217.78|10
1627551040000|2021-07-29 09:30:40|14338.91|14218.91|14339.17|14219.17|14339.49|14219.49|14338.91|14218.91|10
1627551050000|2021-07-29 09:30:50|14339.15|14219.15|14338.6|14218.6|14339.22|14219.22|14338.43|14218.43|7
1627551060000|2021-07-29 09:31:00|14338.72|14218.72|14339.49|14219.49|14339.49|14219.49|14338.72|14218.72|10
1627551070000|2021-07-29 09:31:10|14339.73|14219.73|14344.26|14224.26|14344.47|14224.47|14339.73|14219.73|10
1627551080000|2021-07-29 09:31:20|14344.31|14224.31|14342.4|14222.4|14344.31|14224.31|14342.4|14222.4|10
1627551090000|2021-07-29 09:31:30|14342.08|14222.08|14342.06|14222.06|14343.1|14223.1|14341.25|14221.25|10
1627551100000|2021-07-29 09:31:40|14341.79|14221.79|14342.35|14222.35|14342.35|14222.35|14341.75|14221.75|10
1627551110000|2021-07-29 09:31:50|14342.12|14222.12|14340.34|14220.34|14343.46|14223.46|14340.34|14220.34|10
1627551120000|2021-07-29 09:32:00|14340.4|14220.4|14335.93|14215.93|14340.4|14220.4|14335.39|14215.39|10
1627551130000|2021-07-29 09:32:10|14335.73|14215.73|14332.7|14212.7|14335.73|14215.73|14332.7|14212.7|10
1627551140000|2021-07-29 09:32:20|14332.08|14212.08|14328.76|14208.76|14332.08|14212.08|14328.76|14208.76|10
1627551150000|2021-07-29 09:32:30|14328.51|14208.51|14326.11|14206.11|14328.51|14208.51|14326.11|14206.11|8
1627551160000|2021-07-29 09:32:40|14326.15|14206.15|14328.22|14208.22|14328.22|14208.22|14325.79|14205.79|10
1627551170000|2021-07-29 09:32:50|14328.27|14208.27|14327.25|14207.25|14328.27|14208.27|14327.2|14207.2|8
1627551180000|2021-07-29 09:33:00|14327.04|14207.04|14328.79|14208.79|14328.81|14208.81|14327.04|14207.04|9
1627551190000|2021-07-29 09:33:10|14329.08|14209.08|14330.2|14210.2|14330.53|14210.53|14329.08|14209.08|10
1627551200000|2021-07-29 09:33:20|14330.45|14210.45|14333.53|14213.53|14334.61|14214.61|14330.45|14210.45|9
1627551210000|2021-07-29 09:33:30|14333.35|14213.35|14335.9|14215.9|14335.9|14215.9|14333.35|14213.35|9
1627551220000|2021-07-29 09:33:40|14336.28|14216.28|14336.83|14216.83|14337.13|14217.13|14336.28|14216.28|9
1627551230000|2021-07-29 09:33:50|14336.84|14216.84|14338.06|14218.06|14338.06|14218.06|14336.68|14216.68|8
1627551240000|2021-07-29 09:34:00|14340.29|14220.29|14342.25|14222.25|14342.25|14222.25|14339.93|14219.93|9
1627551250000|2021-07-29 09:34:10|14342.15|14222.15|14345.37|14225.37|14345.37|14225.37|14341.63|14221.63|10
1627551260000|2021-07-29 09:34:20|14346.63|14226.63|14349.62|14229.62|14349.62|14229.62|14346.63|14226.63|9
1627551270000|2021-07-29 09:34:30|14349.68|14229.68|14351.92|14231.92|14351.92|14231.92|14349.68|14229.68|9
1627551280000|2021-07-29 09:34:40|14351.94|14231.94|14352.95|14232.95|14352.95|14232.95|14351.94|14231.94|8
1627551290000|2021-07-29 09:34:50|14352.92|14232.92|14351.74|14231.74|14353.1|14233.1|14351.74|14231.74|10
1627551300000|2021-07-29 09:35:00|14351.62|14231.62|14347.8|14227.8|14351.62|14231.62|14347.8|14227.8|10
1627551310000|2021-07-29 09:35:10|14347.43|14227.43|14345.43|14225.43|14347.43|14227.43|14345.43|14225.43|8
1627551320000|2021-07-29 09:35:20|14345.3|14225.3|14345.26|14225.26|14345.3|14225.3|14344.84|14224.84|9
1627551330000|2021-07-29 09:35:30|14345.28|14225.28|14345.51|14225.51|14345.54|14225.54|14345.15|14225.15|8
1627551340000|2021-07-29 09:35:40|14345.35|14225.35|14346.46|14226.46|14346.71|14226.71|14345.35|14225.35|10
1627551350000|2021-07-29 09:35:50|14346.41|14226.41|14348.73|14228.73|14348.73|14228.73|14346.41|14226.41|10
1627551360000|2021-07-29 09:36:00|14349.2|14229.2|14349.13|14229.13|14349.55|14229.55|14349.13|14229.13|9
1627551370000|2021-07-29 09:36:10|14349.06|14229.06|14348.92|14228.92|14349.29|14229.29|14348.32|14228.32|9
1627551380000|2021-07-29 09:36:20|14349.15|14229.15|14349.44|14229.44|14349.44|14229.44|14349.15|14229.15|8
1627551390000|2021-07-29 09:36:30|14349.42|14229.42|14350|14230|14350|14230|14349.42|14229.42|8
1627551400000|2021-07-29 09:36:40|14351.11|14231.11|14350.77|14230.77|14351.77|14231.77|14350.59|14230.59|9
1627551410000|2021-07-29 09:36:50|14350.79|14230.79|14352.1|14232.1|14352.1|14232.1|14350.79|14230.79|10
1627551420000|2021-07-29 09:37:00|14352.19|14232.19|14352.65|14232.65|14352.84|14232.84|14352.19|14232.19|9
1627551430000|2021-07-29 09:37:10|14353.14|14233.14|14354.69|14234.69|14355.08|14235.08|14353.04|14233.04|10
1627551440000|2021-07-29 09:37:20|14354.99|14234.99|14354.06|14234.06|14354.99|14234.99|14353.98|14233.98|9
1627551450000|2021-07-29 09:37:30|14354.62|14234.62|14356.07|14236.07|14356.07|14236.07|14354.62|14234.62|9
1627551460000|2021-07-29 09:37:40|14356.29|14236.29|14358.6|14238.6|14358.6|14238.6|14356.29|14236.29|10
1627551470000|2021-07-29 09:37:50|14357.97|14237.97|14359.89|14239.89|14360.19|14240.19|14357.97|14237.97|10
1627551480000|2021-07-29 09:38:00|14360.05|14240.05|14359.85|14239.85|14360.05|14240.05|14359.62|14239.62|9
1627551490000|2021-07-29 09:38:10|14359.76|14239.76|14358.46|14238.46|14359.95|14239.95|14358.46|14238.46|10
1627551500000|2021-07-29 09:38:20|14358.59|14238.59|14358.12|14238.12|14358.59|14238.59|14357.79|14237.79|9
1627551510000|2021-07-29 09:38:30|14358.1|14238.1|14358.03|14238.03|14358.1|14238.1|14356.94|14236.94|10
1627551520000|2021-07-29 09:38:40|14357.96|14237.96|14358.37|14238.37|14358.39|14238.39|14357.88|14237.88|9
1627551530000|2021-07-29 09:38:50|14358.18|14238.18|14357.76|14237.76|14358.3|14238.3|14357.72|14237.72|9
1627551540000|2021-07-29 09:39:00|14357.83|14237.83|14358.66|14238.66|14358.66|14238.66|14357.83|14237.83|9
1627551550000|2021-07-29 09:39:10|14359.14|14239.14|14363.28|14243.28|14363.35|14243.35|14359.14|14239.14|10
1627551560000|2021-07-29 09:39:20|14363.73|14243.73|14366.26|14246.26|14366.26|14246.26|14363.73|14243.73|10
1627551570000|2021-07-29 09:39:30|14365.7|14245.7|14366.62|14246.62|14366.93|14246.93|14365.21|14245.21|10
1627551580000|2021-07-29 09:39:40|14366.69|14246.69|14365.22|14245.22|14367.79|14247.79|14365.22|14245.22|10
1627551590000|2021-07-29 09:39:50|14364.89|14244.89|14362.24|14242.24|14364.89|14244.89|14362.14|14242.14|10
1627551600000|2021-07-29 09:40:00|14362.23|14242.23|14365.26|14245.26|14365.26|14245.26|14361.69|14241.69|9
1627551610000|2021-07-29 09:40:10|14364.82|14244.82|14364.18|14244.18|14366.95|14246.95|14364.18|14244.18|10
1627551620000|2021-07-29 09:40:20|14364.09|14244.09|14363.25|14243.25|14364.09|14244.09|14363.25|14243.25|10
1627551630000|2021-07-29 09:40:30|14363.14|14243.14|14360.91|14240.91|14363.14|14243.14|14360.56|14240.56|10
1627551640000|2021-07-29 09:40:40|14360.87|14240.87|14360.77|14240.77|14360.99|14240.99|14360.43|14240.43|9
1627551650000|2021-07-29 09:40:50|14360.83|14240.83|14359.12|14239.12|14361.18|14241.18|14358.99|14238.99|10
1627551660000|2021-07-29 09:41:00|14359.17|14239.17|14358.7|14238.7|14359.77|14239.77|14358.59|14238.59|10
1627551670000|2021-07-29 09:41:10|14358.9|14238.9|14356.36|14236.36|14358.9|14238.9|14356.36|14236.36|10
1627551680000|2021-07-29 09:41:20|14356.38|14236.38|14356.88|14236.88|14357.15|14237.15|14356.15|14236.15|8
1627551690000|2021-07-29 09:41:30|14356.67|14236.67|14354.15|14234.15|14356.67|14236.67|14353.99|14233.99|9
1627551700000|2021-07-29 09:41:40|14353.97|14233.97|14353.58|14233.58|14354.14|14234.14|14353.14|14233.14|10
1627551710000|2021-07-29 09:41:50|14354.71|14234.71|14355.95|14235.95|14355.95|14235.95|14354.71|14234.71|9
1627551720000|2021-07-29 09:42:00|14355.91|14235.91|14354.95|14234.95|14355.99|14235.99|14354.95|14234.95|7
1627551730000|2021-07-29 09:42:10|14354.93|14234.93|14354.58|14234.58|14355.36|14235.36|14354.28|14234.28|10
1627551740000|2021-07-29 09:42:20|14354.63|14234.63|14356.15|14236.15|14356.28|14236.28|14354.63|14234.63|10
1627551750000|2021-07-29 09:42:30|14356.31|14236.31|14354.54|14234.54|14356.31|14236.31|14354.54|14234.54|10
1627551760000|2021-07-29 09:42:40|14354.01|14234.01|14355.64|14235.64|14355.64|14235.64|14353.77|14233.77|10
1627551770000|2021-07-29 09:42:50|14355.3|14235.3|14357.43|14237.43|14357.43|14237.43|14355.3|14235.3|10
1627551780000|2021-07-29 09:43:00|14357.65|14237.65|14356.97|14236.97|14357.71|14237.71|14356.09|14236.09|9
1627551790000|2021-07-29 09:43:10|14356.98|14236.98|14359.01|14239.01|14359.01|14239.01|14356.65|14236.65|9
1627551800000|2021-07-29 09:43:20|14358.8|14238.8|14364.74|14244.74|14364.74|14244.74|14358.8|14238.8|10
1627551810000|2021-07-29 09:43:30|14365.28|14245.28|14367.28|14247.28|14368.76|14248.76|14365.28|14245.28|9
1627551820000|2021-07-29 09:43:40|14368.29|14248.29|14373.54|14253.54|14373.54|14253.54|14365.32|14245.32|10
1627551830000|2021-07-29 09:43:50|14373.6|14253.6|14380.9|14260.9|14382.17|14262.17|14373.6|14253.6|10
1627551840000|2021-07-29 09:44:00|14382.67|14262.67|14377.2|14257.2|14382.67|14262.67|14377.2|14257.2|10
1627551850000|2021-07-29 09:44:10|14376.62|14256.62|14376.06|14256.06|14376.62|14256.62|14374.77|14254.77|10
1627551860000|2021-07-29 09:44:20|14376.81|14256.81|14379.91|14259.91|14379.91|14259.91|14376.76|14256.76|10
1627551870000|2021-07-29 09:44:30|14381.57|14261.57|14382.42|14262.42|14383.22|14263.22|14381.57|14261.57|10
1627551880000|2021-07-29 09:44:40|14382.63|14262.63|14383.8|14263.8|14383.8|14263.8|14382.41|14262.41|10
1627551890000|2021-07-29 09:44:50|14383.73|14263.73|14384.78|14264.78|14384.78|14264.78|14383.51|14263.51|10
1627551900000|2021-07-29 09:45:00|14384.7|14264.7|14386.89|14266.89|14386.89|14266.89|14380.89|14260.89|10
1627551910000|2021-07-29 09:45:10|14386.29|14266.29|14385.79|14265.79|14388.16|14268.16|14385.79|14265.79|10
1627551920000|2021-07-29 09:45:20|14385.66|14265.66|14392.66|14272.66|14392.66|14272.66|14385.05|14265.05|10
1627551930000|2021-07-29 09:45:30|14393.83|14273.83|14410.4|14290.4|14410.4|14290.4|14393.78|14273.78|10
1627551940000|2021-07-29 09:45:40|14411.67|14291.67|14412.99|14292.99|14412.99|14292.99|14407.89|14287.89|10
1627551950000|2021-07-29 09:45:50|14414.43|14294.43|14423.02|14303.02|14423.02|14303.02|14414.43|14294.43|10
1627551960000|2021-07-29 09:46:00|14423.56|14303.56|14425.1|14305.1|14425.1|14305.1|14423.42|14303.42|10
1627551970000|2021-07-29 09:46:10|14425.89|14305.89|14420.52|14300.52|14425.89|14305.89|14420.32|14300.32|10
1627551980000|2021-07-29 09:46:20|14421.91|14301.91|14417.78|14297.78|14421.91|14301.91|14417.78|14297.78|10
1627551990000|2021-07-29 09:46:30|14417.62|14297.62|14417.12|14297.12|14417.62|14297.62|14416.01|14296.01|10
1627552000000|2021-07-29 09:46:40|14417.95|14297.95|14413.73|14293.73|14417.98|14297.98|14413.73|14293.73|10
1627552010000|2021-07-29 09:46:50|14413.85|14293.85|14411.61|14291.61|14413.85|14293.85|14409.87|14289.87|10
1627552020000|2021-07-29 09:47:00|14412.88|14292.88|14416.55|14296.55|14416.55|14296.55|14412.88|14292.88|10
1627552030000|2021-07-29 09:47:10|14417.41|14297.41|14421.65|14301.65|14421.65|14301.65|14417.41|14297.41|10
1627552040000|2021-07-29 09:47:20|14421.63|14301.63|14427.92|14307.92|14428.38|14308.38|14421.63|14301.63|9
1627552050000|2021-07-29 09:47:30|14427.96|14307.96|14430.25|14310.25|14431.32|14311.32|14427.96|14307.96|10
1627552060000|2021-07-29 09:47:40|14430.53|14310.53|14437.01|14317.01|14437.01|14317.01|14430.53|14310.53|10
1627552070000|2021-07-29 09:47:50|14436.56|14316.56|14440.05|14320.05|14440.05|14320.05|14436.56|14316.56|10
1627552080000|2021-07-29 09:48:00|14440.69|14320.69|14442.59|14322.59|14442.85|14322.85|14440.69|14320.69|10
1627552090000|2021-07-29 09:48:10|14442.12|14322.12|14445.27|14325.27|14445.27|14325.27|14441.69|14321.69|10
1627552100000|2021-07-29 09:48:20|14446.59|14326.59|14452.1|14332.1|14452.1|14332.1|14446.59|14326.59|10
1627552110000|2021-07-29 09:48:30|14452.54|14332.54|14451.76|14331.76|14453.14|14333.14|14451.76|14331.76|10
1627552120000|2021-07-29 09:48:40|14451.86|14331.86|14449.68|14329.68|14451.86|14331.86|14449.68|14329.68|10
1627552130000|2021-07-29 09:48:50|14449.06|14329.06|14443.92|14323.92|14449.06|14329.06|14443.31|14323.31|10
1627552140000|2021-07-29 09:49:00|14443.69|14323.69|14440.14|14320.14|14443.69|14323.69|14440.14|14320.14|10
1627552150000|2021-07-29 09:49:10|14439.98|14319.98|14438.07|14318.07|14439.98|14319.98|14437.69|14317.69|10
1627552160000|2021-07-29 09:49:20|14438.45|14318.45|14444.25|14324.25|14444.25|14324.25|14437.75|14317.75|10
1627552170000|2021-07-29 09:49:30|14444.19|14324.19|14442.04|14322.04|14444.32|14324.32|14441.31|14321.31|10
1627552180000|2021-07-29 09:49:40|14441.74|14321.74|14440.94|14320.94|14442.28|14322.28|14440.49|14320.49|10
1627552190000|2021-07-29 09:49:50|14440.78|14320.78|14447.57|14327.57|14447.57|14327.57|14439.34|14319.34|10
1627552200000|2021-07-29 09:50:00|14448.67|14328.67|14445.86|14325.86|14448.67|14328.67|14445.86|14325.86|10
1627552210000|2021-07-29 09:50:10|14445.4|14325.4|14445.07|14325.07|14446.97|14326.97|14445.07|14325.07|10
1627552220000|2021-07-29 09:50:20|14443.59|14323.59|14435|14315|14443.75|14323.75|14435|14315|10
1627552230000|2021-07-29 09:50:30|14433.41|14313.41|14429.48|14309.48|14433.94|14313.94|14429.45|14309.45|10
1627552240000|2021-07-29 09:50:40|14429.4|14309.4|14429.46|14309.46|14431.12|14311.12|14429.4|14309.4|10
1627552250000|2021-07-29 09:50:50|14430.45|14310.45|14430.69|14310.69|14430.69|14310.69|14429.53|14309.53|10
1627552260000|2021-07-29 09:51:00|14430.34|14310.34|14429.38|14309.38|14430.54|14310.54|14429.36|14309.36|10
1627552270000|2021-07-29 09:51:10|14428.92|14308.92|14430.26|14310.26|14430.26|14310.26|14428.51|14308.51|10
1627552280000|2021-07-29 09:51:20|14430.27|14310.27|14429.11|14309.11|14431.2|14311.2|14429.11|14309.11|9
1627552290000|2021-07-29 09:51:30|14428.89|14308.89|14427.64|14307.64|14428.89|14308.89|14427.52|14307.52|10
1627552300000|2021-07-29 09:51:40|14427.47|14307.47|14423.61|14303.61|14428.04|14308.04|14423.61|14303.61|9
1627552310000|2021-07-29 09:51:50|14423.67|14303.67|14418.41|14298.41|14423.67|14303.67|14418.32|14298.32|10
1627552320000|2021-07-29 09:52:00|14418.57|14298.57|14419.31|14299.31|14419.99|14299.99|14418.27|14298.27|8
1627552330000|2021-07-29 09:52:10|14419.07|14299.07|14414.56|14294.56|14419.07|14299.07|14414.56|14294.56|10
1627552340000|2021-07-29 09:52:20|14413.83|14293.83|14406.82|14286.82|14413.83|14293.83|14405.4|14285.4|10
1627552350000|2021-07-29 09:52:30|14406.16|14286.16|14404.12|14284.12|14406.16|14286.16|14403.3|14283.3|9
1627552360000|2021-07-29 09:52:40|14403.64|14283.64|14404.11|14284.11|14404.36|14284.36|14402.87|14282.87|8
1627552370000|2021-07-29 09:52:50|14404.26|14284.26|14405.58|14285.58|14406.79|14286.79|14403.66|14283.66|10
1627552380000|2021-07-29 09:53:00|14405.99|14285.99|14407.19|14287.19|14407.19|14287.19|14405.63|14285.63|10
1627552390000|2021-07-29 09:53:10|14407.29|14287.29|14407.75|14287.75|14409.23|14289.23|14407.11|14287.11|10
1627552400000|2021-07-29 09:53:20|14406.86|14286.86|14409.95|14289.95|14409.95|14289.95|14406.86|14286.86|10
1627552410000|2021-07-29 09:53:30|14409.69|14289.69|14411.41|14291.41|14411.41|14291.41|14409.61|14289.61|10
1627552420000|2021-07-29 09:53:40|14410.54|14290.54|14409.42|14289.42|14410.94|14290.94|14409.06|14289.06|8
1627552430000|2021-07-29 09:53:50|14410.01|14290.01|14410.52|14290.52|14410.65|14290.65|14410.01|14290.01|10
1627552440000|2021-07-29 09:54:00|14411.7|14291.7|14412.9|14292.9|14412.9|14292.9|14411.7|14291.7|10
1627552450000|2021-07-29 09:54:10|14413.18|14293.18|14411.16|14291.16|14413.18|14293.18|14411.16|14291.16|9
1627552460000|2021-07-29 09:54:20|14410.89|14290.89|14410.01|14290.01|14410.89|14290.89|14408.96|14288.96|9
1627552470000|2021-07-29 09:54:30|14409.98|14289.98|14405.24|14285.24|14409.98|14289.98|14405.24|14285.24|9
1627552480000|2021-07-29 09:54:40|14405.25|14285.25|14397.02|14277.02|14405.25|14285.25|14396.45|14276.45|10
1627552490000|2021-07-29 09:54:50|14397.64|14277.64|14398.93|14278.93|14399.05|14279.05|14397.64|14277.64|9
1627552500000|2021-07-29 09:55:00|14398.98|14278.98|14398.41|14278.41|14399.41|14279.41|14398.27|14278.27|9
1627552510000|2021-07-29 09:55:10|14398.02|14278.02|14397.43|14277.43|14398.42|14278.42|14397.43|14277.43|9
1627552520000|2021-07-29 09:55:20|14398.2|14278.2|14392.69|14272.69|14398.2|14278.2|14392.69|14272.69|10
1627552530000|2021-07-29 09:55:30|14394.33|14274.33|14396.01|14276.01|14396.26|14276.26|14394.33|14274.33|9
1627552540000|2021-07-29 09:55:40|14395.77|14275.77|14394.2|14274.2|14395.77|14275.77|14394.2|14274.2|9
1627552550000|2021-07-29 09:55:50|14394.57|14274.57|14393.43|14273.43|14394.57|14274.57|14393.38|14273.38|10
1627552560000|2021-07-29 09:56:00|14393.38|14273.38|14391.83|14271.83|14393.58|14273.58|14391.55|14271.55|6
1627552570000|2021-07-29 09:56:10|14391.76|14271.76|14391.04|14271.04|14392.81|14272.81|14391.04|14271.04|10
1627552580000|2021-07-29 09:56:20|14391.07|14271.07|14394.21|14274.21|14394.37|14274.37|14390.95|14270.95|10
1627552590000|2021-07-29 09:56:30|14394.63|14274.63|14399.94|14279.94|14399.94|14279.94|14394.63|14274.63|10
1627552600000|2021-07-29 09:56:40|14401.6|14281.6|14403.71|14283.71|14403.81|14283.81|14401.6|14281.6|10
1627552610000|2021-07-29 09:56:50|14403.96|14283.96|14407.59|14287.59|14407.9|14287.9|14403.96|14283.96|8
1627552620000|2021-07-29 09:57:00|14406.63|14286.63|14405.32|14285.32|14406.71|14286.71|14405.32|14285.32|10
1627552630000|2021-07-29 09:57:10|14405.21|14285.21|14405.05|14285.05|14405.21|14285.21|14403.52|14283.52|10
1627552640000|2021-07-29 09:57:20|14405.2|14285.2|14410.23|14290.23|14410.23|14290.23|14405.2|14285.2|10
1627552650000|2021-07-29 09:57:30|14410.09|14290.09|14410.62|14290.62|14410.86|14290.86|14410.09|14290.09|10
1627552660000|2021-07-29 09:57:40|14409.49|14289.49|14409.68|14289.68|14409.68|14289.68|14409.23|14289.23|10
1627552670000|2021-07-29 09:57:50|14409.67|14289.67|14409.82|14289.82|14409.82|14289.82|14409.5|14289.5|10
1627552680000|2021-07-29 09:58:00|14409.94|14289.94|14412.02|14292.02|14412.02|14292.02|14409.71|14289.71|10
1627552690000|2021-07-29 09:58:10|14411.39|14291.39|14410.34|14290.34|14412|14292|14410.34|14290.34|10
1627552700000|2021-07-29 09:58:20|14408.93|14288.93|14408.08|14288.08|14409.32|14289.32|14407.66|14287.66|9
1627552710000|2021-07-29 09:58:30|14407.86|14287.86|14401.41|14281.41|14407.86|14287.86|14400.3|14280.3|10
1627552720000|2021-07-29 09:58:40|14401.62|14281.62|14398.14|14278.14|14401.62|14281.62|14398.14|14278.14|9
1627552730000|2021-07-29 09:58:50|14398.03|14278.03|14398.25|14278.25|14398.29|14278.29|14397.79|14277.79|10
1627552740000|2021-07-29 09:59:00|14398.61|14278.61|14400.97|14280.97|14400.97|14280.97|14398.61|14278.61|10
1627552750000|2021-07-29 09:59:10|14401.2|14281.2|14402.62|14282.62|14403.44|14283.44|14401.2|14281.2|10
1627552760000|2021-07-29 09:59:20|14402.61|14282.61|14401.36|14281.36|14402.78|14282.78|14401.36|14281.36|10
1627552770000|2021-07-29 09:59:30|14402.42|14282.42|14402.97|14282.97|14402.97|14282.97|14402.21|14282.21|9
1627552780000|2021-07-29 09:59:40|14403.19|14283.19|14401.65|14281.65|14403.24|14283.24|14401.19|14281.19|10
1627552790000|2021-07-29 09:59:50|14401.26|14281.26|14399.51|14279.51|14401.26|14281.26|14399.44|14279.44|9
1627552800000|2021-07-29 10:00:00|14399.72|14279.72|14409.23|14289.23|14409.23|14289.23|14399.72|14279.72|10
1627552810000|2021-07-29 10:00:10|14408.38|14288.38|14403.08|14283.08|14408.44|14288.44|14403.08|14283.08|10
1627552820000|2021-07-29 10:00:20|14402.6|14282.6|14400.27|14280.27|14402.6|14282.6|14400.27|14280.27|10
1627552830000|2021-07-29 10:00:30|14399.86|14279.86|14401.33|14281.33|14401.33|14281.33|14399.63|14279.63|9
1627552840000|2021-07-29 10:00:40|14402.69|14282.69|14403.83|14283.83|14403.92|14283.92|14402.69|14282.69|10
1627552850000|2021-07-29 10:00:50|14402.21|14282.21|14396.4|14276.4|14402.29|14282.29|14396.4|14276.4|10
1627552860000|2021-07-29 10:01:00|14396.38|14276.38|14390.6|14270.6|14396.67|14276.67|14390.6|14270.6|10
1627552870000|2021-07-29 10:01:10|14388.85|14268.85|14382.89|14262.89|14388.85|14268.85|14382.89|14262.89|10
1627552880000|2021-07-29 10:01:20|14383.15|14263.15|14376.67|14256.67|14383.57|14263.57|14376.6|14256.6|10
1627552890000|2021-07-29 10:01:30|14376|14256|14369.5|14249.5|14376|14256|14369.5|14249.5|9
1627552900000|2021-07-29 10:01:40|14367.56|14247.56|14370.74|14250.74|14370.74|14250.74|14366.9|14246.9|10
1627552910000|2021-07-29 10:01:50|14371.98|14251.98|14372.5|14252.5|14373.51|14253.51|14371.6|14251.6|10
1627552920000|2021-07-29 10:02:00|14372.3|14252.3|14371.4|14251.4|14372.3|14252.3|14371.15|14251.15|10
1627552930000|2021-07-29 10:02:10|14371.59|14251.59|14369.41|14249.41|14371.59|14251.59|14369.36|14249.36|10
1627552940000|2021-07-29 10:02:20|14369.02|14249.02|14369.04|14249.04|14369.5|14249.5|14368.72|14248.72|10
1627552950000|2021-07-29 10:02:30|14369.17|14249.17|14369.95|14249.95|14369.95|14249.95|14368.89|14248.89|10
1627552960000|2021-07-29 10:02:40|14369.87|14249.87|14372.42|14252.42|14372.42|14252.42|14369.87|14249.87|10
1627552970000|2021-07-29 10:02:50|14372.39|14252.39|14372.86|14252.86|14373.84|14253.84|14372.39|14252.39|10
1627552980000|2021-07-29 10:03:00|14372.25|14252.25|14373.69|14253.69|14373.69|14253.69|14370.29|14250.29|10
1627552990000|2021-07-29 10:03:10|14373.46|14253.46|14373.35|14253.35|14374.36|14254.36|14373.35|14253.35|10
1627553000000|2021-07-29 10:03:20|14374.44|14254.44|14371.92|14251.92|14374.83|14254.83|14371.39|14251.39|10
1627553010000|2021-07-29 10:03:30|14371.94|14251.94|14371.51|14251.51|14371.94|14251.94|14370.78|14250.78|10
1627553020000|2021-07-29 10:03:40|14370.87|14250.87|14372.88|14252.88|14372.93|14252.93|14370.87|14250.87|10
1627553030000|2021-07-29 10:03:50|14372.45|14252.45|14371.87|14251.87|14372.45|14252.45|14371.32|14251.32|10
1627553040000|2021-07-29 10:04:00|14372.95|14252.95|14373.28|14253.28|14373.28|14253.28|14372.94|14252.94|10
1627553050000|2021-07-29 10:04:10|14373.41|14253.41|14371.78|14251.78|14373.41|14253.41|14371.76|14251.76|8
1627553060000|2021-07-29 10:04:20|14371.65|14251.65|14372.22|14252.22|14373.24|14253.24|14371.65|14251.65|10
1627553070000|2021-07-29 10:04:30|14372.4|14252.4|14372.99|14252.99|14373.23|14253.23|14372.4|14252.4|9
1627553080000|2021-07-29 10:04:40|14373.02|14253.02|14373.35|14253.35|14373.35|14253.35|14372.2|14252.2|10
1627553090000|2021-07-29 10:04:50|14373.22|14253.22|14372.78|14252.78|14373.25|14253.25|14372.77|14252.77|10
1627553100000|2021-07-29 10:05:00|14372.76|14252.76|14370.96|14250.96|14372.76|14252.76|14370.96|14250.96|10
1627553110000|2021-07-29 10:05:10|14370.94|14250.94|14374.71|14254.71|14374.71|14254.71|14370.94|14250.94|10
1627553120000|2021-07-29 10:05:20|14374.78|14254.78|14374.22|14254.22|14375.65|14255.65|14374.22|14254.22|10
1627553130000|2021-07-29 10:05:30|14374|14254|14371.68|14251.68|14374|14254|14371.68|14251.68|10
1627553140000|2021-07-29 10:05:40|14371.63|14251.63|14370.78|14250.78|14371.63|14251.63|14370.78|14250.78|10
1627553150000|2021-07-29 10:05:50|14370.82|14250.82|14371.92|14251.92|14371.92|14251.92|14369.39|14249.39|10
1627553160000|2021-07-29 10:06:00|14371.88|14251.88|14372.58|14252.58|14373.32|14253.32|14371.88|14251.88|10
1627553170000|2021-07-29 10:06:10|14372.35|14252.35|14373.43|14253.43|14373.43|14253.43|14372.35|14252.35|8
1627553180000|2021-07-29 10:06:20|14373.17|14253.17|14375.82|14255.82|14375.82|14255.82|14372.83|14252.83|10
1627553190000|2021-07-29 10:06:30|14375.72|14255.72|14374.71|14254.71|14375.79|14255.79|14374.57|14254.57|8
1627553200000|2021-07-29 10:06:40|14375.14|14255.14|14374.79|14254.79|14375.39|14255.39|14374.77|14254.77|10
1627553210000|2021-07-29 10:06:50|14374.76|14254.76|14374.8|14254.8|14375.09|14255.09|14374.7|14254.7|10
1627553220000|2021-07-29 10:07:00|14374.76|14254.76|14374.82|14254.82|14374.85|14254.85|14374.13|14254.13|10
1627553230000|2021-07-29 10:07:10|14374.52|14254.52|14375.01|14255.01|14375.4|14255.4|14374.41|14254.41|10
1627553240000|2021-07-29 10:07:20|14374.75|14254.75|14375.78|14255.78|14375.98|14255.98|14374.6|14254.6|10
1627553250000|2021-07-29 10:07:30|14375.64|14255.64|14376.19|14256.19|14376.19|14256.19|14375.64|14255.64|10
1627553260000|2021-07-29 10:07:40|14376.13|14256.13|14375.99|14255.99|14376.18|14256.18|14375.99|14255.99|6
1627553270000|2021-07-29 10:07:50|14376.62|14256.62|14376.28|14256.28|14376.62|14256.62|14376.28|14256.28|7
1627553280000|2021-07-29 10:08:00|14376.75|14256.75|14377.05|14257.05|14377.97|14257.97|14376.51|14256.51|9
1627553290000|2021-07-29 10:08:10|14377.5|14257.5|14376.2|14256.2|14377.5|14257.5|14376.2|14256.2|10
1627553300000|2021-07-29 10:08:20|14376.17|14256.17|14376.31|14256.31|14376.7|14256.7|14375.4|14255.4|9
1627553310000|2021-07-29 10:08:30|14376.34|14256.34|14374.97|14254.97|14376.49|14256.49|14374.66|14254.66|10
1627553320000|2021-07-29 10:08:40|14374.76|14254.76|14374.57|14254.57|14374.76|14254.76|14373.35|14253.35|9
1627553330000|2021-07-29 10:08:50|14374.49|14254.49|14373.94|14253.94|14374.51|14254.51|14373.94|14253.94|8
1627553340000|2021-07-29 10:09:00|14373.74|14253.74|14373.45|14253.45|14374.17|14254.17|14373.05|14253.05|10
1627553350000|2021-07-29 10:09:10|14373.48|14253.48|14375.56|14255.56|14375.56|14255.56|14373.48|14253.48|9
1627553360000|2021-07-29 10:09:20|14376.04|14256.04|14375.65|14255.65|14376.04|14256.04|14374.87|14254.87|10
1627553370000|2021-07-29 10:09:30|14375.9|14255.9|14375.02|14255.02|14376.09|14256.09|14374.96|14254.96|10
1627553380000|2021-07-29 10:09:40|14375.05|14255.05|14372.5|14252.5|14375.05|14255.05|14372.5|14252.5|10
1627553390000|2021-07-29 10:09:50|14372.23|14252.23|14365.98|14245.98|14372.23|14252.23|14365.98|14245.98|10
1627553400000|2021-07-29 10:10:00|14365.49|14245.49|14361.87|14241.87|14365.49|14245.49|14361.87|14241.87|10
1627553410000|2021-07-29 10:10:10|14361.37|14241.37|14360.01|14240.01|14361.37|14241.37|14359.77|14239.77|10
1627553420000|2021-07-29 10:10:20|14360.12|14240.12|14360.54|14240.54|14360.65|14240.65|14359.77|14239.77|10
1627553430000|2021-07-29 10:10:30|14361.78|14241.78|14362.04|14242.04|14362.17|14242.17|14361.57|14241.57|9
1627553440000|2021-07-29 10:10:40|14361.6|14241.6|14361.29|14241.29|14362.93|14242.93|14361.29|14241.29|9
1627553450000|2021-07-29 10:10:50|14361.31|14241.31|14363.51|14243.51|14363.51|14243.51|14361.28|14241.28|9
1627553460000|2021-07-29 10:11:00|14363.25|14243.25|14363.43|14243.43|14363.87|14243.87|14363.11|14243.11|10
1627553470000|2021-07-29 10:11:10|14362.93|14242.93|14363.46|14243.46|14363.46|14243.46|14362.68|14242.68|9
1627553480000|2021-07-29 10:11:20|14363.67|14243.67|14367.36|14247.36|14367.36|14247.36|14363.67|14243.67|10
1627553490000|2021-07-29 10:11:30|14368.65|14248.65|14370.91|14250.91|14370.91|14250.91|14368.65|14248.65|10
1627553500000|2021-07-29 10:11:40|14371.19|14251.19|14369.36|14249.36|14371.29|14251.29|14369.36|14249.36|9
1627553510000|2021-07-29 10:11:50|14369.33|14249.33|14371.45|14251.45|14371.45|14251.45|14369.33|14249.33|10
1627553520000|2021-07-29 10:12:00|14370.98|14250.98|14370.31|14250.31|14371.09|14251.09|14369.8|14249.8|9
1627553530000|2021-07-29 10:12:10|14370.05|14250.05|14371.78|14251.78|14371.78|14251.78|14370.05|14250.05|9
1627553540000|2021-07-29 10:12:20|14371.83|14251.83|14381.37|14261.37|14381.37|14261.37|14371.83|14251.83|10
1627553550000|2021-07-29 10:12:30|14381.52|14261.52|14380.6|14260.6|14383.19|14263.19|14380.6|14260.6|10
1627553560000|2021-07-29 10:12:40|14380.69|14260.69|14374.92|14254.92|14380.69|14260.69|14374.92|14254.92|10
1627553570000|2021-07-29 10:12:50|14374.45|14254.45|14369.43|14249.43|14374.45|14254.45|14368.9|14248.9|10
1627553580000|2021-07-29 10:13:00|14368.85|14248.85|14367.53|14247.53|14368.85|14248.85|14367.44|14247.44|10
1627553590000|2021-07-29 10:13:10|14367.87|14247.87|14371.16|14251.16|14371.16|14251.16|14367.87|14247.87|10
1627553600000|2021-07-29 10:13:20|14371.23|14251.23|14371.52|14251.52|14371.74|14251.74|14371.23|14251.23|10
1627553610000|2021-07-29 10:13:30|14370.65|14250.65|14368.93|14248.93|14370.7|14250.7|14368.93|14248.93|9
1627553620000|2021-07-29 10:13:40|14368.89|14248.89|14367.96|14247.96|14368.89|14248.89|14367.96|14247.96|8
1627553630000|2021-07-29 10:13:50|14367.98|14247.98|14366.48|14246.48|14367.98|14247.98|14366.48|14246.48|9
1627553640000|2021-07-29 10:14:00|14365.92|14245.92|14366.18|14246.18|14366.18|14246.18|14364.73|14244.73|8
1627553650000|2021-07-29 10:14:10|14365.86|14245.86|14368.11|14248.11|14368.11|14248.11|14365.67|14245.67|10
1627553660000|2021-07-29 10:14:20|14368.03|14248.03|14370.32|14250.32|14370.53|14250.53|14368.03|14248.03|10
1627553670000|2021-07-29 10:14:30|14370.31|14250.31|14373.78|14253.78|14373.78|14253.78|14370.31|14250.31|9
1627553680000|2021-07-29 10:14:40|14374.01|14254.01|14377.33|14257.33|14377.47|14257.47|14374.01|14254.01|10
1627553690000|2021-07-29 10:14:50|14376.81|14256.81|14377.27|14257.27|14377.27|14257.27|14376.67|14256.67|10
1627553700000|2021-07-29 10:15:00|14377.16|14257.16|14374.59|14254.59|14377.16|14257.16|14374.59|14254.59|10
1627553710000|2021-07-29 10:15:10|14374.23|14254.23|14374.52|14254.52|14375.19|14255.19|14373.98|14253.98|10
1627553720000|2021-07-29 10:15:20|14374.89|14254.89|14379.45|14259.45|14379.63|14259.63|14374.89|14254.89|10
1627553730000|2021-07-29 10:15:30|14379.46|14259.46|14381.04|14261.04|14381.04|14261.04|14379.46|14259.46|10
1627553740000|2021-07-29 10:15:40|14381.26|14261.26|14380.73|14260.73|14381.49|14261.49|14380.46|14260.46|10
1627553750000|2021-07-29 10:15:50|14380.84|14260.84|14382.47|14262.47|14382.47|14262.47|14380.69|14260.69|9
1627553760000|2021-07-29 10:16:00|14382.48|14262.48|14382.74|14262.74|14383.72|14263.72|14382.48|14262.48|10
1627553770000|2021-07-29 10:16:10|14382.88|14262.88|14384.51|14264.51|14384.51|14264.51|14382.88|14262.88|10
1627553780000|2021-07-29 10:16:20|14384.42|14264.42|14388.75|14268.75|14388.75|14268.75|14383.8|14263.8|10
1627553790000|2021-07-29 10:16:30|14388.24|14268.24|14386.73|14266.73|14388.72|14268.72|14386.73|14266.73|10
1627553800000|2021-07-29 10:16:40|14387.31|14267.31|14390.47|14270.47|14390.94|14270.94|14387.31|14267.31|10
1627553810000|2021-07-29 10:16:50|14390.22|14270.22|14391.33|14271.33|14392.35|14272.35|14390.22|14270.22|10
1627553820000|2021-07-29 10:17:00|14391.36|14271.36|14391.05|14271.05|14391.51|14271.51|14390.32|14270.32|9
1627553830000|2021-07-29 10:17:10|14391.91|14271.91|14396.93|14276.93|14396.93|14276.93|14391.91|14271.91|10
1627553840000|2021-07-29 10:17:20|14397.57|14277.57|14402.23|14282.23|14402.23|14282.23|14397.57|14277.57|10
1627553850000|2021-07-29 10:17:30|14402.35|14282.35|14403.38|14283.38|14403.38|14283.38|14402.35|14282.35|10
1627553860000|2021-07-29 10:17:40|14404.15|14284.15|14405.82|14285.82|14405.82|14285.82|14403.86|14283.86|10
1627553870000|2021-07-29 10:17:50|14406.08|14286.08|14408.36|14288.36|14408.54|14288.54|14406.08|14286.08|9
1627553880000|2021-07-29 10:18:00|14407.37|14287.37|14407.08|14287.08|14408.26|14288.26|14407.06|14287.06|9
1627553890000|2021-07-29 10:18:10|14407.01|14287.01|14407.35|14287.35|14407.94|14287.94|14406.92|14286.92|10
1627553900000|2021-07-29 10:18:20|14407.07|14287.07|14403.68|14283.68|14407.69|14287.69|14403.68|14283.68|10
1627553910000|2021-07-29 10:18:30|14403.54|14283.54|14401.89|14281.89|14403.88|14283.88|14401.75|14281.75|10
1627553920000|2021-07-29 10:18:40|14402.08|14282.08|14401.37|14281.37|14402.08|14282.08|14400.33|14280.33|10
1627553930000|2021-07-29 10:18:50|14401.28|14281.28|14400.35|14280.35|14401.95|14281.95|14400.2|14280.2|10
1627553940000|2021-07-29 10:19:00|14400.1|14280.1|14400.21|14280.21|14401.22|14281.22|14400.02|14280.02|10
1627553950000|2021-07-29 10:19:10|14399.92|14279.92|14399.91|14279.91|14400.6|14280.6|14399.67|14279.67|10
1627553960000|2021-07-29 10:19:20|14398.81|14278.81|14398.6|14278.6|14398.81|14278.81|14396.88|14276.88|10
1627553970000|2021-07-29 10:19:30|14397.73|14277.73|14399.03|14279.03|14399.03|14279.03|14397.15|14277.15|9
1627553980000|2021-07-29 10:19:40|14399.3|14279.3|14405.66|14285.66|14405.66|14285.66|14399.3|14279.3|10
1627553990000|2021-07-29 10:19:50|14405.8|14285.8|14403.95|14283.95|14406.28|14286.28|14403.95|14283.95|10
1627554000000|2021-07-29 10:20:00|14403.78|14283.78|14405.13|14285.13|14405.13|14285.13|14403.67|14283.67|10
1627554010000|2021-07-29 10:20:10|14403.94|14283.94|14409.3|14289.3|14409.3|14289.3|14403.94|14283.94|9
1627554020000|2021-07-29 10:20:20|14410.24|14290.24|14418.4|14298.4|14418.4|14298.4|14410.24|14290.24|10
1627554030000|2021-07-29 10:20:30|14418.36|14298.36|14418.09|14298.09|14418.36|14298.36|14417.89|14297.89|9
1627554040000|2021-07-29 10:20:40|14417.92|14297.92|14415.77|14295.77|14418.39|14298.39|14415.77|14295.77|10
1627554050000|2021-07-29 10:20:50|14415.7|14295.7|14416.07|14296.07|14416.16|14296.16|14414.77|14294.77|10
1627554060000|2021-07-29 10:21:00|14413.87|14293.87|14414.72|14294.72|14414.72|14294.72|14413.11|14293.11|10
1627554070000|2021-07-29 10:21:10|14414.71|14294.71|14414.36|14294.36|14414.97|14294.97|14414.1|14294.1|10
1627554080000|2021-07-29 10:21:20|14415.74|14295.74|14413.15|14293.15|14415.74|14295.74|14413.11|14293.11|10
1627554090000|2021-07-29 10:21:30|14413.09|14293.09|14412.08|14292.08|14413.14|14293.14|14412.08|14292.08|10
1627554100000|2021-07-29 10:21:40|14412.2|14292.2|14412.71|14292.71|14412.77|14292.77|14412.2|14292.2|10
1627554110000|2021-07-29 10:21:50|14412.57|14292.57|14417.41|14297.41|14418.46|14298.46|14412.57|14292.57|10
1627554120000|2021-07-29 10:22:00|14416.79|14296.79|14418.59|14298.59|14418.59|14298.59|14416.26|14296.26|10
1627554130000|2021-07-29 10:22:10|14419.03|14299.03|14418.66|14298.66|14420.11|14300.11|14418.66|14298.66|9
1627554140000|2021-07-29 10:22:20|14418.65|14298.65|14418.71|14298.71|14418.79|14298.79|14418.55|14298.55|9
1627554150000|2021-07-29 10:22:30|14418.87|14298.87|14419.44|14299.44|14419.61|14299.61|14418.05|14298.05|8
1627554160000|2021-07-29 10:22:40|14418.35|14298.35|14414.94|14294.94|14418.35|14298.35|14414.65|14294.65|9
1627554170000|2021-07-29 10:22:50|14414.67|14294.67|14413.95|14293.95|14415.27|14295.27|14413.95|14293.95|10
1627554180000|2021-07-29 10:23:00|14413.58|14293.58|14412.03|14292.03|14413.63|14293.63|14412.03|14292.03|10
1627554190000|2021-07-29 10:23:10|14411.96|14291.96|14407.56|14287.56|14412.09|14292.09|14407.56|14287.56|9
1627554200000|2021-07-29 10:23:20|14407.57|14287.57|14405.33|14285.33|14407.57|14287.57|14405.08|14285.08|9
1627554210000|2021-07-29 10:23:30|14405.3|14285.3|14399.86|14279.86|14405.3|14285.3|14399.86|14279.86|10
1627554220000|2021-07-29 10:23:40|14399.36|14279.36|14395.51|14275.51|14399.36|14279.36|14395.51|14275.51|9
1627554230000|2021-07-29 10:23:50|14394.98|14274.98|14394.75|14274.75|14396.05|14276.05|14394.5|14274.5|10
1627554240000|2021-07-29 10:24:00|14394.67|14274.67|14397.12|14277.12|14397.12|14277.12|14394.64|14274.64|10
1627554250000|2021-07-29 10:24:10|14397.16|14277.16|14397.81|14277.81|14397.81|14277.81|14396.22|14276.22|9
1627554260000|2021-07-29 10:24:20|14398.89|14278.89|14398.85|14278.85|14398.89|14278.89|14398.17|14278.17|9
1627554270000|2021-07-29 10:24:30|14398.87|14278.87|14397.99|14277.99|14398.92|14278.92|14397.6|14277.6|9
1627554280000|2021-07-29 10:24:40|14398.23|14278.23|14398.47|14278.47|14398.47|14278.47|14398.06|14278.06|9
1627554290000|2021-07-29 10:24:50|14398.46|14278.46|14397.92|14277.92|14399.52|14279.52|14397.92|14277.92|10
1627554300000|2021-07-29 10:25:00|14397.82|14277.82|14390.9|14270.9|14397.83|14277.83|14390.9|14270.9|10
1627554310000|2021-07-29 10:25:10|14389.17|14269.17|14383.44|14263.44|14389.17|14269.17|14383.44|14263.44|10
1627554320000|2021-07-29 10:25:20|14382.8|14262.8|14379.25|14259.25|14382.8|14262.8|14379.25|14259.25|10
1627554330000|2021-07-29 10:25:30|14377.43|14257.43|14376.21|14256.21|14377.43|14257.43|14375.63|14255.63|9
1627554340000|2021-07-29 10:25:40|14376.27|14256.27|14371.83|14251.83|14376.27|14256.27|14371.83|14251.83|9
1627554350000|2021-07-29 10:25:50|14371.63|14251.63|14368.27|14248.27|14371.63|14251.63|14368.27|14248.27|10
1627554360000|2021-07-29 10:26:00|14368.2|14248.2|14367.5|14247.5|14368.63|14248.63|14366.39|14246.39|10
1627554370000|2021-07-29 10:26:10|14368.71|14248.71|14371.53|14251.53|14371.53|14251.53|14368.37|14248.37|10
1627554380000|2021-07-29 10:26:20|14371.77|14251.77|14370.61|14250.61|14371.78|14251.78|14370.61|14250.61|10
1627554390000|2021-07-29 10:26:30|14369.91|14249.91|14369.44|14249.44|14369.91|14249.91|14369.02|14249.02|9
1627554400000|2021-07-29 10:26:40|14369.48|14249.48|14369.92|14249.92|14369.92|14249.92|14369.28|14249.28|9
1627554410000|2021-07-29 10:26:50|14369.86|14249.86|14369.26|14249.26|14369.86|14249.86|14368.72|14248.72|10
1627554420000|2021-07-29 10:27:00|14369.24|14249.24|14371.01|14251.01|14371.01|14251.01|14369.24|14249.24|10
1627554430000|2021-07-29 10:27:10|14371.74|14251.74|14372.95|14252.95|14372.95|14252.95|14371.69|14251.69|8
1627554440000|2021-07-29 10:27:20|14373.21|14253.21|14375.26|14255.26|14375.68|14255.68|14373.21|14253.21|9
1627554450000|2021-07-29 10:27:30|14375.21|14255.21|14375.56|14255.56|14375.78|14255.78|14375.2|14255.2|7
1627554460000|2021-07-29 10:27:40|14375.38|14255.38|14370.28|14250.28|14375.38|14255.38|14370.28|14250.28|10
1627554470000|2021-07-29 10:27:50|14369.55|14249.55|14371.03|14251.03|14371.12|14251.12|14368.48|14248.48|10
1627554480000|2021-07-29 10:28:00|14370.68|14250.68|14370.39|14250.39|14370.68|14250.68|14370.13|14250.13|10
1627554490000|2021-07-29 10:28:10|14370.38|14250.38|14368.61|14248.61|14370.38|14250.38|14368.61|14248.61|9
1627554500000|2021-07-29 10:28:20|14369.58|14249.58|14368.9|14248.9|14370.79|14250.79|14368.9|14248.9|10
1627554510000|2021-07-29 10:28:30|14368.76|14248.76|14370.43|14250.43|14370.43|14250.43|14368.5|14248.5|9
1627554520000|2021-07-29 10:28:40|14370.64|14250.64|14371.29|14251.29|14371.35|14251.35|14370.59|14250.59|8
1627554530000|2021-07-29 10:28:50|14371.43|14251.43|14372.84|14252.84|14372.84|14252.84|14371.29|14251.29|9
1627554540000|2021-07-29 10:29:00|14373.38|14253.38|14373.66|14253.66|14374.63|14254.63|14373.38|14253.38|10
1627554550000|2021-07-29 10:29:10|14373.32|14253.32|14370.42|14250.42|14373.32|14253.32|14370.42|14250.42|9
1627554560000|2021-07-29 10:29:20|14369.71|14249.71|14370.8|14250.8|14370.8|14250.8|14369.05|14249.05|10
1627554570000|2021-07-29 10:29:30|14371.03|14251.03|14369.09|14249.09|14371.03|14251.03|14367.88|14247.88|10
1627554580000|2021-07-29 10:29:40|14369.1|14249.1|14370.39|14250.39|14370.39|14250.39|14369.1|14249.1|9
1627554590000|2021-07-29 10:29:50|14370.64|14250.64|14370.26|14250.26|14371.64|14251.64|14370.26|14250.26|10
1627554600000|2021-07-29 10:30:00|14370.08|14250.08|14371.23|14251.23|14371.23|14251.23|14368.55|14248.55|10
1627554610000|2021-07-29 10:30:10|14371.92|14251.92|14372.73|14252.73|14372.98|14252.98|14371.92|14251.92|9
1627554620000|2021-07-29 10:30:20|14372.84|14252.84|14373.67|14253.67|14373.67|14253.67|14372.22|14252.22|9
1627554630000|2021-07-29 10:30:30|14373.83|14253.83|14372.94|14252.94|14373.83|14253.83|14372.93|14252.93|9
1627554640000|2021-07-29 10:30:40|14372.96|14252.96|14374.16|14254.16|14374.46|14254.46|14372.96|14252.96|10
1627554650000|2021-07-29 10:30:50|14374.22|14254.22|14374.02|14254.02|14374.64|14254.64|14374.02|14254.02|10
1627554660000|2021-07-29 10:31:00|14373.89|14253.89|14372.27|14252.27|14373.89|14253.89|14372.26|14252.26|10
1627554670000|2021-07-29 10:31:10|14371.67|14251.67|14369.87|14249.87|14371.99|14251.99|14369.87|14249.87|10
1627554680000|2021-07-29 10:31:20|14371.12|14251.12|14367.53|14247.53|14371.12|14251.12|14367.53|14247.53|10
1627554690000|2021-07-29 10:31:30|14367.47|14247.47|14367.65|14247.65|14368.07|14248.07|14367.29|14247.29|10
1627554700000|2021-07-29 10:31:40|14367.5|14247.5|14370.41|14250.41|14370.41|14250.41|14367.5|14247.5|10
1627554710000|2021-07-29 10:31:50|14370.48|14250.48|14373.26|14253.26|14373.95|14253.95|14370.48|14250.48|10
1627554720000|2021-07-29 10:32:00|14373.25|14253.25|14375.32|14255.32|14375.32|14255.32|14373.25|14253.25|9
1627554730000|2021-07-29 10:32:10|14374.81|14254.81|14374.86|14254.86|14375.05|14255.05|14374.49|14254.49|9
1627554740000|2021-07-29 10:32:20|14375.17|14255.17|14376.13|14256.13|14376.13|14256.13|14375.16|14255.16|9
1627554750000|2021-07-29 10:32:30|14376.09|14256.09|14375.56|14255.56|14376.39|14256.39|14375.54|14255.54|10
1627554760000|2021-07-29 10:32:40|14375.49|14255.49|14374.61|14254.61|14375.61|14255.61|14373.82|14253.82|9
1627554770000|2021-07-29 10:32:50|14375.79|14255.79|14374.94|14254.94|14376.04|14256.04|14374.58|14254.58|9
1627554780000|2021-07-29 10:33:00|14375.5|14255.5|14375.64|14255.64|14376.54|14256.54|14375.36|14255.36|6
1627554790000|2021-07-29 10:33:10|14375.65|14255.65|14375.16|14255.16|14376.61|14256.61|14375.16|14255.16|9
1627554800000|2021-07-29 10:33:20|14373.59|14253.59|14372.44|14252.44|14373.59|14253.59|14372.37|14252.37|10
1627554810000|2021-07-29 10:33:30|14372.46|14252.46|14371.21|14251.21|14373.87|14253.87|14371.21|14251.21|10
1627554820000|2021-07-29 10:33:40|14370.75|14250.75|14369.53|14249.53|14370.83|14250.83|14369.48|14249.48|10
1627554830000|2021-07-29 10:33:50|14368.88|14248.88|14368.98|14248.98|14369.08|14249.08|14368.88|14248.88|9
1627554840000|2021-07-29 10:34:00|14368.95|14248.95|14371.97|14251.97|14371.97|14251.97|14368.67|14248.67|9
1627554850000|2021-07-29 10:34:10|14371.66|14251.66|14372.39|14252.39|14372.85|14252.85|14371.66|14251.66|10
1627554860000|2021-07-29 10:34:20|14372.69|14252.69|14373.81|14253.81|14373.81|14253.81|14372.64|14252.64|10
1627554870000|2021-07-29 10:34:30|14373.82|14253.82|14374.82|14254.82|14374.82|14254.82|14372.53|14252.53|9
1627554880000|2021-07-29 10:34:40|14374.38|14254.38|14375.21|14255.21|14375.7|14255.7|14374.38|14254.38|9
1627554890000|2021-07-29 10:34:50|14376.41|14256.41|14377.36|14257.36|14377.73|14257.73|14375.84|14255.84|10
1627554900000|2021-07-29 10:35:00|14377.6|14257.6|14378.02|14258.02|14378.02|14258.02|14376.87|14256.87|10
1627554910000|2021-07-29 10:35:10|14377.96|14257.96|14377.84|14257.84|14378.16|14258.16|14377.79|14257.79|8
1627554920000|2021-07-29 10:35:20|14376.64|14256.64|14375.11|14255.11|14376.64|14256.64|14375.08|14255.08|10
1627554930000|2021-07-29 10:35:30|14375.23|14255.23|14375|14255|14375.37|14255.37|14375|14255|9
1627554940000|2021-07-29 10:35:40|14375.69|14255.69|14374.91|14254.91|14375.69|14255.69|14373.69|14253.69|8
1627554950000|2021-07-29 10:35:50|14375.55|14255.55|14374.65|14254.65|14375.8|14255.8|14374.3|14254.3|10
1627554960000|2021-07-29 10:36:00|14374.62|14254.62|14372.69|14252.69|14374.99|14254.99|14372.69|14252.69|10
1627554970000|2021-07-29 10:36:10|14372.45|14252.45|14372.07|14252.07|14372.45|14252.45|14372.07|14252.07|10
1627554980000|2021-07-29 10:36:20|14372.03|14252.03|14373.72|14253.72|14373.72|14253.72|14371.8|14251.8|9
1627554990000|2021-07-29 10:36:30|14373.65|14253.65|14375.68|14255.68|14376.2|14256.2|14373.65|14253.65|9
1627555000000|2021-07-29 10:36:40|14375.72|14255.72|14373.48|14253.48|14375.75|14255.75|14373.48|14253.48|10
1627555010000|2021-07-29 10:36:50|14373.44|14253.44|14373.93|14253.93|14374.49|14254.49|14372.92|14252.92|10
1627555020000|2021-07-29 10:37:00|14373.76|14253.76|14372.28|14252.28|14373.96|14253.96|14372.28|14252.28|9
1627555030000|2021-07-29 10:37:10|14372.25|14252.25|14369.28|14249.28|14372.25|14252.25|14368.74|14248.74|10
1627555040000|2021-07-29 10:37:20|14369.58|14249.58|14367.64|14247.64|14369.77|14249.77|14367.64|14247.64|10
1627555050000|2021-07-29 10:37:30|14367.84|14247.84|14367.9|14247.9|14367.92|14247.92|14367.82|14247.82|8
1627555060000|2021-07-29 10:37:40|14367.82|14247.82|14367.94|14247.94|14367.94|14247.94|14367.4|14247.4|10
1627555070000|2021-07-29 10:37:50|14367.66|14247.66|14364.98|14244.98|14367.66|14247.66|14364.98|14244.98|10
1627555080000|2021-07-29 10:38:00|14364.16|14244.16|14362.34|14242.34|14364.26|14244.26|14362.34|14242.34|10
1627555090000|2021-07-29 10:38:10|14361.68|14241.68|14357.82|14237.82|14361.68|14241.68|14357.82|14237.82|10
1627555100000|2021-07-29 10:38:20|14356.89|14236.89|14350.14|14230.14|14356.89|14236.89|14350.14|14230.14|10
1627555110000|2021-07-29 10:38:30|14349.56|14229.56|14349.21|14229.21|14349.56|14229.56|14349.2|14229.2|9
1627555120000|2021-07-29 10:38:40|14349.11|14229.11|14346.8|14226.8|14349.11|14229.11|14345.92|14225.92|10
1627555130000|2021-07-29 10:38:50|14346.43|14226.43|14344.4|14224.4|14346.43|14226.43|14344.4|14224.4|10
1627555140000|2021-07-29 10:39:00|14344.24|14224.24|14344.39|14224.39|14344.84|14224.84|14342.99|14222.99|10
1627555150000|2021-07-29 10:39:10|14344.38|14224.38|14348.28|14228.28|14348.28|14228.28|14344.38|14224.38|9
1627555160000|2021-07-29 10:39:20|14348.33|14228.33|14348.99|14228.99|14348.99|14228.99|14347.71|14227.71|10
1627555170000|2021-07-29 10:39:30|14349.92|14229.92|14349.67|14229.67|14350.61|14230.61|14349.48|14229.48|9
1627555180000|2021-07-29 10:39:40|14349.97|14229.97|14351.27|14231.27|14351.27|14231.27|14349.73|14229.73|10
1627555190000|2021-07-29 10:39:50|14351.6|14231.6|14351.78|14231.78|14352.76|14232.76|14351.6|14231.6|8
1627555200000|2021-07-29 10:40:00|14351.91|14231.91|14352.35|14232.35|14352.52|14232.52|14351.62|14231.62|10
1627555210000|2021-07-29 10:40:10|14352.2|14232.2|14351.43|14231.43|14353.28|14233.28|14351.43|14231.43|9
1627555220000|2021-07-29 10:40:20|14350.73|14230.73|14350.41|14230.41|14351.31|14231.31|14350.1|14230.1|10
1627555230000|2021-07-29 10:40:30|14349.32|14229.32|14345.97|14225.97|14349.32|14229.32|14345.97|14225.97|10
1627555240000|2021-07-29 10:40:40|14346.04|14226.04|14343.5|14223.5|14346.04|14226.04|14343.5|14223.5|9
1627555250000|2021-07-29 10:40:50|14343.17|14223.17|14342.33|14222.33|14343.17|14223.17|14341.95|14221.95|9
1627555260000|2021-07-29 10:41:00|14342.08|14222.08|14331|14211|14342.08|14222.08|14331|14211|10
1627555270000|2021-07-29 10:41:10|14329.8|14209.8|14327.5|14207.5|14329.9|14209.9|14327.32|14207.32|10
1627555280000|2021-07-29 10:41:20|14328.01|14208.01|14331.53|14211.53|14331.89|14211.89|14328.01|14208.01|10
1627555290000|2021-07-29 10:41:30|14330.43|14210.43|14329.85|14209.85|14332.62|14212.62|14329.85|14209.85|10
1627555300000|2021-07-29 10:41:40|14327.73|14207.73|14321.1|14201.1|14327.73|14207.73|14321.07|14201.07|10
1627555310000|2021-07-29 10:41:50|14322.39|14202.39|14322.21|14202.21|14323.64|14203.64|14322.21|14202.21|10
1627555320000|2021-07-29 10:42:00|14322.11|14202.11|14324.09|14204.09|14324.09|14204.09|14321.43|14201.43|10
1627555330000|2021-07-29 10:42:10|14324.77|14204.77|14330.51|14210.51|14330.62|14210.62|14324.77|14204.77|10
1627555340000|2021-07-29 10:42:20|14331.56|14211.56|14334|14214|14334.45|14214.45|14331.56|14211.56|10
1627555350000|2021-07-29 10:42:30|14334.85|14214.85|14332.19|14212.19|14334.85|14214.85|14332.19|14212.19|10
1627555360000|2021-07-29 10:42:40|14331.23|14211.23|14330.92|14210.92|14331.46|14211.46|14330.55|14210.55|9
1627555370000|2021-07-29 10:42:50|14331.2|14211.2|14331.29|14211.29|14331.79|14211.79|14331.2|14211.2|10
1627555380000|2021-07-29 10:43:00|14331.23|14211.23|14331.23|14211.23|14331.42|14211.42|14331.07|14211.07|8
1627555390000|2021-07-29 10:43:10|14331.42|14211.42|14335.35|14215.35|14335.35|14215.35|14331.33|14211.33|9
1627555400000|2021-07-29 10:43:20|14334.01|14214.01|14334.03|14214.03|14335.64|14215.64|14333.7|14213.7|9
1627555410000|2021-07-29 10:43:30|14334.65|14214.65|14334.93|14214.93|14335.09|14215.09|14334.65|14214.65|9
1627555420000|2021-07-29 10:43:40|14334.76|14214.76|14333.97|14213.97|14334.76|14214.76|14333.97|14213.97|8
1627555430000|2021-07-29 10:43:50|14334.25|14214.25|14334.05|14214.05|14335.08|14215.08|14333.37|14213.37|10
1627555440000|2021-07-29 10:44:00|14334.77|14214.77|14334.96|14214.96|14335.23|14215.23|14334.53|14214.53|9
1627555450000|2021-07-29 10:44:10|14335.74|14215.74|14338.3|14218.3|14338.3|14218.3|14334.68|14214.68|10
1627555460000|2021-07-29 10:44:20|14338.13|14218.13|14339.54|14219.54|14339.54|14219.54|14338.13|14218.13|8
1627555470000|2021-07-29 10:44:30|14339.82|14219.82|14338.58|14218.58|14339.82|14219.82|14338.58|14218.58|8
1627555480000|2021-07-29 10:44:40|14338.53|14218.53|14335.84|14215.84|14338.55|14218.55|14335.84|14215.84|9
1627555490000|2021-07-29 10:44:50|14335.6|14215.6|14333.14|14213.14|14335.6|14215.6|14333.14|14213.14|10
1627555500000|2021-07-29 10:45:00|14332.31|14212.31|14331.88|14211.88|14332.31|14212.31|14330.82|14210.82|10
1627555510000|2021-07-29 10:45:10|14332.34|14212.34|14333.4|14213.4|14334.42|14214.42|14332.34|14212.34|8
1627555520000|2021-07-29 10:45:20|14334.02|14214.02|14336.23|14216.23|14336.29|14216.29|14334.02|14214.02|10
1627555530000|2021-07-29 10:45:30|14336.21|14216.21|14336.42|14216.42|14336.44|14216.44|14336.01|14216.01|9
1627555540000|2021-07-29 10:45:40|14336.43|14216.43|14337.04|14217.04|14337.07|14217.07|14335.76|14215.76|9
1627555550000|2021-07-29 10:45:50|14337.06|14217.06|14336.27|14216.27|14337.06|14217.06|14336.27|14216.27|9
1627555560000|2021-07-29 10:46:00|14336.35|14216.35|14337.78|14217.78|14337.83|14217.83|14336.23|14216.23|10
1627555570000|2021-07-29 10:46:10|14338.75|14218.75|14339.38|14219.38|14340.82|14220.82|14338.75|14218.75|10
1627555580000|2021-07-29 10:46:20|14338.91|14218.91|14334.93|14214.93|14338.91|14218.91|14334.5|14214.5|10
1627555590000|2021-07-29 10:46:30|14334.49|14214.49|14332.23|14212.23|14334.62|14214.62|14332.23|14212.23|10
1627555600000|2021-07-29 10:46:40|14332.1|14212.1|14333.72|14213.72|14334|14214|14331.23|14211.23|10
1627555610000|2021-07-29 10:46:50|14334.08|14214.08|14331.63|14211.63|14334.6|14214.6|14331.63|14211.63|10
1627555620000|2021-07-29 10:47:00|14329.6|14209.6|14323.15|14203.15|14329.6|14209.6|14323.15|14203.15|10
1627555630000|2021-07-29 10:47:10|14322.68|14202.68|14313.51|14193.51|14322.68|14202.68|14313.51|14193.51|10
1627555640000|2021-07-29 10:47:20|14313.12|14193.12|14313.15|14193.15|14313.15|14193.15|14312.7|14192.7|10
1627555650000|2021-07-29 10:47:30|14313.08|14193.08|14318.04|14198.04|14318.06|14198.06|14313.08|14193.08|10
1627555660000|2021-07-29 10:47:40|14318.58|14198.58|14321.53|14201.53|14321.55|14201.55|14318.58|14198.58|9
1627555670000|2021-07-29 10:47:50|14321.52|14201.52|14319.87|14199.87|14321.68|14201.68|14319.65|14199.65|10
1627555680000|2021-07-29 10:48:00|14319.76|14199.76|14319.63|14199.63|14320.63|14200.63|14319.39|14199.39|9
1627555690000|2021-07-29 10:48:10|14319.45|14199.45|14316.95|14196.95|14319.45|14199.45|14316.95|14196.95|10
1627555700000|2021-07-29 10:48:20|14314.28|14194.28|14313.81|14193.81|14314.59|14194.59|14313.33|14193.33|10
1627555710000|2021-07-29 10:48:30|14313.54|14193.54|14307.92|14187.92|14313.63|14193.63|14307.92|14187.92|10
1627555720000|2021-07-29 10:48:40|14308.04|14188.04|14303.62|14183.62|14308.04|14188.04|14303.62|14183.62|10
1627555730000|2021-07-29 10:48:50|14302.31|14182.31|14295.47|14175.47|14302.31|14182.31|14294.49|14174.49|10
1627555740000|2021-07-29 10:49:00|14295.49|14175.49|14300.35|14180.35|14300.35|14180.35|14295.49|14175.49|10
1627555750000|2021-07-29 10:49:10|14300.84|14180.84|14305.01|14185.01|14305.79|14185.79|14300.84|14180.84|10
1627555760000|2021-07-29 10:49:20|14305.16|14185.16|14305.2|14185.2|14306.12|14186.12|14305.16|14185.16|8
1627555770000|2021-07-29 10:49:30|14305.95|14185.95|14306.09|14186.09|14306.46|14186.46|14305.92|14185.92|10
1627555780000|2021-07-29 10:49:40|14305.48|14185.48|14305.39|14185.39|14305.94|14185.94|14304.84|14184.84|9
1627555790000|2021-07-29 10:49:50|14305.42|14185.42|14305.4|14185.4|14306.26|14186.26|14305.4|14185.4|9
1627555800000|2021-07-29 10:50:00|14305.34|14185.34|14307.12|14187.12|14307.12|14187.12|14305.23|14185.23|10
1627555810000|2021-07-29 10:50:10|14309.64|14189.64|14315.59|14195.59|14315.59|14195.59|14309.64|14189.64|10
1627555820000|2021-07-29 10:50:20|14316.01|14196.01|14319.67|14199.67|14319.67|14199.67|14316.01|14196.01|10
1627555830000|2021-07-29 10:50:30|14319.55|14199.55|14321.75|14201.75|14321.86|14201.86|14319.55|14199.55|10
1627555840000|2021-07-29 10:50:40|14322.01|14202.01|14323.53|14203.53|14323.76|14203.76|14322.01|14202.01|9
1627555850000|2021-07-29 10:50:50|14323.41|14203.41|14322.18|14202.18|14323.41|14203.41|14322.18|14202.18|9
1627555860000|2021-07-29 10:51:00|14322.29|14202.29|14323.64|14203.64|14323.64|14203.64|14322.17|14202.17|10
1627555870000|2021-07-29 10:51:10|14323.57|14203.57|14323.88|14203.88|14325.14|14205.14|14323.57|14203.57|10
1627555880000|2021-07-29 10:51:20|14324.15|14204.15|14322.45|14202.45|14325.25|14205.25|14322.45|14202.45|10
1627555890000|2021-07-29 10:51:30|14322.01|14202.01|14320.16|14200.16|14322.12|14202.12|14319.98|14199.98|10
1627555900000|2021-07-29 10:51:40|14319.45|14199.45|14319.32|14199.32|14320.06|14200.06|14318.39|14198.39|9
1627555910000|2021-07-29 10:51:50|14317.68|14197.68|14318.65|14198.65|14318.65|14198.65|14317.48|14197.48|9
1627555920000|2021-07-29 10:52:00|14318.24|14198.24|14319.2|14199.2|14319.63|14199.63|14318.24|14198.24|10
1627555930000|2021-07-29 10:52:10|14319.47|14199.47|14322.39|14202.39|14322.45|14202.45|14319.47|14199.47|10
1627555940000|2021-07-29 10:52:20|14323.09|14203.09|14325.12|14205.12|14325.2|14205.2|14322.26|14202.26|10
1627555950000|2021-07-29 10:52:30|14325.31|14205.31|14326.57|14206.57|14326.57|14206.57|14325.31|14205.31|9
1627555960000|2021-07-29 10:52:40|14326.55|14206.55|14326.59|14206.59|14326.69|14206.69|14326.24|14206.24|8
1627555970000|2021-07-29 10:52:50|14326.77|14206.77|14328.69|14208.69|14328.69|14208.69|14326.75|14206.75|8
1627555980000|2021-07-29 10:53:00|14328.28|14208.28|14329|14209|14329|14209|14327.21|14207.21|10
1627555990000|2021-07-29 10:53:10|14329.25|14209.25|14329.69|14209.69|14329.86|14209.86|14329.25|14209.25|9
1627556000000|2021-07-29 10:53:20|14329.68|14209.68|14328.72|14208.72|14329.72|14209.72|14328.72|14208.72|9
1627556010000|2021-07-29 10:53:30|14328.71|14208.71|14328.24|14208.24|14328.74|14208.74|14327.64|14207.64|8
1627556020000|2021-07-29 10:53:40|14328.32|14208.32|14330.82|14210.82|14330.82|14210.82|14328.32|14208.32|10
1627556030000|2021-07-29 10:53:50|14331.02|14211.02|14330.79|14210.79|14331.12|14211.12|14330.72|14210.72|9
1627556040000|2021-07-29 10:54:00|14330.46|14210.46|14330.62|14210.62|14330.65|14210.65|14330.46|14210.46|8
1627556050000|2021-07-29 10:54:10|14330.78|14210.78|14331.09|14211.09|14332.12|14212.12|14330.76|14210.76|9
1627556060000|2021-07-29 10:54:20|14331.04|14211.04|14330.52|14210.52|14331.82|14211.82|14330.52|14210.52|8
1627556070000|2021-07-29 10:54:30|14330.56|14210.56|14330.71|14210.71|14330.94|14210.94|14330.55|14210.55|10
1627556080000|2021-07-29 10:54:40|14330.68|14210.68|14330.58|14210.58|14331.92|14211.92|14330.58|14210.58|7
1627556090000|2021-07-29 10:54:50|14330.59|14210.59|14332.24|14212.24|14332.24|14212.24|14330.59|14210.59|10
1627556100000|2021-07-29 10:55:00|14332.26|14212.26|14332.25|14212.25|14332.51|14212.51|14332.25|14212.25|7
1627556110000|2021-07-29 10:55:10|14332.11|14212.11|14330.64|14210.64|14332.11|14212.11|14330.56|14210.56|9
1627556120000|2021-07-29 10:55:20|14330.44|14210.44|14330.07|14210.07|14330.44|14210.44|14330.04|14210.04|10
1627556130000|2021-07-29 10:55:30|14330.25|14210.25|14330.21|14210.21|14330.47|14210.47|14330.18|14210.18|9
1627556140000|2021-07-29 10:55:40|14330.26|14210.26|14329.66|14209.66|14330.85|14210.85|14329.52|14209.52|10
1627556150000|2021-07-29 10:55:50|14329.87|14209.87|14331.46|14211.46|14331.46|14211.46|14329.85|14209.85|8
1627556160000|2021-07-29 10:56:00|14331.44|14211.44|14332.41|14212.41|14332.63|14212.63|14331.44|14211.44|9
1627556170000|2021-07-29 10:56:10|14333.7|14213.7|14335.05|14215.05|14335.11|14215.11|14333.7|14213.7|8
1627556180000|2021-07-29 10:56:20|14335.06|14215.06|14335.04|14215.04|14335.43|14215.43|14335.04|14215.04|6
1627556190000|2021-07-29 10:56:30|14335.22|14215.22|14334.6|14214.6|14335.41|14215.41|14334.02|14214.02|9
1627556200000|2021-07-29 10:56:40|14334.58|14214.58|14333.52|14213.52|14334.66|14214.66|14333.45|14213.45|7
1627556210000|2021-07-29 10:56:50|14333.6|14213.6|14335.2|14215.2|14335.2|14215.2|14333.32|14213.32|7
1627556220000|2021-07-29 10:57:00|14335.24|14215.24|14334.48|14214.48|14335.24|14215.24|14333.69|14213.69|8
1627556230000|2021-07-29 10:57:10|14336.27|14216.27|14336.79|14216.79|14336.91|14216.91|14336.27|14216.27|10
1627556240000|2021-07-29 10:57:20|14336.81|14216.81|14337.32|14217.32|14337.32|14217.32|14336.81|14216.81|9
1627556250000|2021-07-29 10:57:30|14337.34|14217.34|14338.15|14218.15|14338.18|14218.18|14337.34|14217.34|9
1627556260000|2021-07-29 10:57:40|14338.14|14218.14|14335.91|14215.91|14338.14|14218.14|14335.91|14215.91|10
1627556270000|2021-07-29 10:57:50|14335.84|14215.84|14335.63|14215.63|14336.01|14216.01|14335.56|14215.56|8
1627556280000|2021-07-29 10:58:00|14335.36|14215.36|14333.37|14213.37|14335.36|14215.36|14333.3|14213.3|10
1627556290000|2021-07-29 10:58:10|14332.82|14212.82|14327|14207|14332.86|14212.86|14327|14207|10
1627556300000|2021-07-29 10:58:20|14326|14206|14324.72|14204.72|14326|14206|14324.04|14204.04|10
1627556310000|2021-07-29 10:58:30|14323.59|14203.59|14321.98|14201.98|14323.59|14203.59|14321.98|14201.98|10
1627556320000|2021-07-29 10:58:40|14322.57|14202.57|14322.9|14202.9|14323.14|14203.14|14321.39|14201.39|10
1627556330000|2021-07-29 10:58:50|14323.07|14203.07|14322.89|14202.89|14323.24|14203.24|14322.73|14202.73|10
1627556340000|2021-07-29 10:59:00|14322.7|14202.7|14324.05|14204.05|14324.19|14204.19|14322.7|14202.7|10
1627556350000|2021-07-29 10:59:10|14323.83|14203.83|14325.37|14205.37|14325.37|14205.37|14323.83|14203.83|8
1627556360000|2021-07-29 10:59:20|14325.44|14205.44|14325.16|14205.16|14325.56|14205.56|14324.63|14204.63|10
1627556370000|2021-07-29 10:59:30|14325.31|14205.31|14327.61|14207.61|14327.61|14207.61|14325.31|14205.31|9
1627556380000|2021-07-29 10:59:40|14327.74|14207.74|14329.99|14209.99|14329.99|14209.99|14327.74|14207.74|10
1627556390000|2021-07-29 10:59:50|14330.02|14210.02|14332.98|14212.98|14332.98|14212.98|14330.02|14210.02|10
1627556400000|2021-07-29 11:00:00|14333.37|14213.37|14336.73|14216.73|14336.73|14216.73|14333.11|14213.11|9
1627556410000|2021-07-29 11:00:10|14337.26|14217.26|14339.83|14219.83|14339.83|14219.83|14337.26|14217.26|10
1627556420000|2021-07-29 11:00:20|14340.33|14220.33|14341.22|14221.22|14341.22|14221.22|14339.48|14219.48|9
1627556430000|2021-07-29 11:00:30|14341.56|14221.56|14343.71|14223.71|14343.71|14223.71|14341.56|14221.56|10
1627556440000|2021-07-29 11:00:40|14344.01|14224.01|14344.42|14224.42|14344.44|14224.44|14343.36|14223.36|10
1627556450000|2021-07-29 11:00:50|14344.2|14224.2|14346.55|14226.55|14346.55|14226.55|14344.2|14224.2|10
1627556460000|2021-07-29 11:01:00|14346.03|14226.03|14345.98|14225.98|14346.03|14226.03|14344.83|14224.83|10
1627556470000|2021-07-29 11:01:10|14346.21|14226.21|14348.55|14228.55|14348.55|14228.55|14346.21|14226.21|9
1627556480000|2021-07-29 11:01:20|14348.67|14228.67|14349.03|14229.03|14349.31|14229.31|14348.67|14228.67|10
1627556490000|2021-07-29 11:01:30|14348.98|14228.98|14349.49|14229.49|14349.86|14229.86|14348.8|14228.8|10
1627556500000|2021-07-29 11:01:40|14349.73|14229.73|14350.65|14230.65|14351.02|14231.02|14349.73|14229.73|10
1627556510000|2021-07-29 11:01:50|14350.45|14230.45|14350.25|14230.25|14350.5|14230.5|14350.14|14230.14|10
1627556520000|2021-07-29 11:02:00|14350.03|14230.03|14349.66|14229.66|14350.1|14230.1|14349.63|14229.63|10
1627556530000|2021-07-29 11:02:10|14349.46|14229.46|14344.69|14224.69|14349.46|14229.46|14344.69|14224.69|10
1627556540000|2021-07-29 11:02:20|14342.71|14222.71|14339.37|14219.37|14342.71|14222.71|14339.37|14219.37|10
1627556550000|2021-07-29 11:02:30|14339.35|14219.35|14336.99|14216.99|14339.35|14219.35|14336.99|14216.99|9
1627556560000|2021-07-29 11:02:40|14336.9|14216.9|14337.9|14217.9|14337.95|14217.95|14336.35|14216.35|9
1627556570000|2021-07-29 11:02:50|14337.75|14217.75|14337.89|14217.89|14338.18|14218.18|14337.54|14217.54|10
1627556580000|2021-07-29 11:03:00|14337.7|14217.7|14337.18|14217.18|14337.88|14217.88|14337.18|14217.18|10
1627556590000|2021-07-29 11:03:10|14337.25|14217.25|14334.48|14214.48|14337.25|14217.25|14334.48|14214.48|8
1627556600000|2021-07-29 11:03:20|14334.16|14214.16|14334.36|14214.36|14334.45|14214.45|14333.68|14213.68|10
1627556610000|2021-07-29 11:03:30|14334.39|14214.39|14331.17|14211.17|14334.39|14214.39|14331.17|14211.17|10
1627556620000|2021-07-29 11:03:40|14330.78|14210.78|14330.18|14210.18|14330.83|14210.83|14330.13|14210.13|10
1627556630000|2021-07-29 11:03:50|14329.54|14209.54|14326.89|14206.89|14329.88|14209.88|14326.89|14206.89|10
1627556640000|2021-07-29 11:04:00|14325.77|14205.77|14325.62|14205.62|14326.63|14206.63|14325.1|14205.1|10
1627556650000|2021-07-29 11:04:10|14324.92|14204.92|14321.81|14201.81|14324.92|14204.92|14321.49|14201.49|10
1627556660000|2021-07-29 11:04:20|14322.49|14202.49|14321.58|14201.58|14324.64|14204.64|14321.57|14201.57|10
1627556670000|2021-07-29 11:04:30|14321.47|14201.47|14321.75|14201.75|14321.9|14201.9|14321.46|14201.46|10
1627556680000|2021-07-29 11:04:40|14321.81|14201.81|14321.83|14201.83|14322.58|14202.58|14321.74|14201.74|9
1627556690000|2021-07-29 11:04:50|14321.85|14201.85|14325.37|14205.37|14325.42|14205.42|14321.85|14201.85|10
1627556700000|2021-07-29 11:05:00|14326.23|14206.23|14329.76|14209.76|14329.76|14209.76|14326.23|14206.23|10
1627556710000|2021-07-29 11:05:10|14329.72|14209.72|14330.36|14210.36|14330.39|14210.39|14329.53|14209.53|9
1627556720000|2021-07-29 11:05:20|14330.3|14210.3|14327.98|14207.98|14330.3|14210.3|14327.09|14207.09|10
1627556730000|2021-07-29 11:05:30|14327.63|14207.63|14328.17|14208.17|14328.31|14208.31|14326.47|14206.47|10
1627556740000|2021-07-29 11:05:40|14328.85|14208.85|14330.39|14210.39|14330.87|14210.87|14328.85|14208.85|10
1627556750000|2021-07-29 11:05:50|14330.26|14210.26|14330.1|14210.1|14330.5|14210.5|14329.66|14209.66|9
1627556760000|2021-07-29 11:06:00|14330.05|14210.05|14330.73|14210.73|14330.9|14210.9|14330.05|14210.05|9
1627556770000|2021-07-29 11:06:10|14331.34|14211.34|14334.06|14214.06|14334.06|14214.06|14331.26|14211.26|10
1627556780000|2021-07-29 11:06:20|14334.18|14214.18|14337.96|14217.96|14337.96|14217.96|14334.18|14214.18|9
1627556790000|2021-07-29 11:06:30|14338.19|14218.19|14338.24|14218.24|14338.65|14218.65|14337.68|14217.68|10
1627556800000|2021-07-29 11:06:40|14338.87|14218.87|14338.92|14218.92|14339.26|14219.26|14338.84|14218.84|10
1627556810000|2021-07-29 11:06:50|14338.84|14218.84|14340.29|14220.29|14340.34|14220.34|14338.7|14218.7|10
1627556820000|2021-07-29 11:07:00|14340.34|14220.34|14340.81|14220.81|14340.86|14220.86|14340.34|14220.34|10
1627556830000|2021-07-29 11:07:10|14340.69|14220.69|14340.27|14220.27|14341.04|14221.04|14339.94|14219.94|10
1627556840000|2021-07-29 11:07:20|14340.39|14220.39|14340.79|14220.79|14340.79|14220.79|14340.24|14220.24|9
1627556850000|2021-07-29 11:07:30|14341.77|14221.77|14341.37|14221.37|14342.17|14222.17|14340.83|14220.83|9
1627556860000|2021-07-29 11:07:40|14341.78|14221.78|14345.44|14225.44|14345.44|14225.44|14341.78|14221.78|10
1627556870000|2021-07-29 11:07:50|14345.66|14225.66|14345.9|14225.9|14346.25|14226.25|14345.66|14225.66|8
1627556880000|2021-07-29 11:08:00|14345.88|14225.88|14346.34|14226.34|14346.34|14226.34|14345.88|14225.88|9
1627556890000|2021-07-29 11:08:10|14346.35|14226.35|14346.51|14226.51|14346.51|14226.51|14346.26|14226.26|8
1627556900000|2021-07-29 11:08:20|14347.39|14227.39|14347.71|14227.71|14347.99|14227.99|14346.97|14226.97|9
1627556910000|2021-07-29 11:08:30|14347.33|14227.33|14346.84|14226.84|14347.33|14227.33|14346.68|14226.68|9
1627556920000|2021-07-29 11:08:40|14345.69|14225.69|14346.43|14226.43|14346.43|14226.43|14345.53|14225.53|9
1627556930000|2021-07-29 11:08:50|14346.01|14226.01|14345.81|14225.81|14346.06|14226.06|14345.65|14225.65|9
1627556940000|2021-07-29 11:09:00|14345.8|14225.8|14350.04|14230.04|14350.4|14230.4|14345.8|14225.8|10
1627556950000|2021-07-29 11:09:10|14349.96|14229.96|14349.03|14229.03|14349.96|14229.96|14348.78|14228.78|10
1627556960000|2021-07-29 11:09:20|14348.83|14228.83|14351.03|14231.03|14351.11|14231.11|14348.83|14228.83|10
1627556970000|2021-07-29 11:09:30|14351.43|14231.43|14352.09|14232.09|14352.09|14232.09|14351.43|14231.43|10
1627556980000|2021-07-29 11:09:40|14352.27|14232.27|14354.3|14234.3|14354.3|14234.3|14352.27|14232.27|9
1627556990000|2021-07-29 11:09:50|14354.31|14234.31|14355.09|14235.09|14355.09|14235.09|14354.27|14234.27|9
1627557000000|2021-07-29 11:10:00|14355|14235|14354.03|14234.03|14355.55|14235.55|14354.03|14234.03|10
1627557010000|2021-07-29 11:10:10|14353.21|14233.21|14352.9|14232.9|14353.26|14233.26|14352.81|14232.81|9
1627557020000|2021-07-29 11:10:20|14352.98|14232.98|14354.22|14234.22|14354.22|14234.22|14351.76|14231.76|10
1627557030000|2021-07-29 11:10:30|14354.7|14234.7|14357.26|14237.26|14357.26|14237.26|14354.7|14234.7|10
1627557040000|2021-07-29 11:10:40|14357.46|14237.46|14357.16|14237.16|14357.62|14237.62|14356.64|14236.64|10
1627557050000|2021-07-29 11:10:50|14357.13|14237.13|14358.63|14238.63|14358.65|14238.65|14357.13|14237.13|9
1627557060000|2021-07-29 11:11:00|14358.53|14238.53|14358.63|14238.63|14358.68|14238.68|14358.49|14238.49|9
1627557070000|2021-07-29 11:11:10|14357.15|14237.15|14357.63|14237.63|14358.6|14238.6|14356.83|14236.83|10
1627557080000|2021-07-29 11:11:20|14357.51|14237.51|14355.72|14235.72|14357.65|14237.65|14355.72|14235.72|10
1627557090000|2021-07-29 11:11:30|14355.57|14235.57|14356.8|14236.8|14356.8|14236.8|14355.41|14235.41|9
1627557100000|2021-07-29 11:11:40|14356.92|14236.92|14356.96|14236.96|14357.83|14237.83|14356.62|14236.62|9
1627557110000|2021-07-29 11:11:50|14356.91|14236.91|14357.9|14237.9|14357.9|14237.9|14356.77|14236.77|9
1627557120000|2021-07-29 11:12:00|14357.89|14237.89|14357.81|14237.81|14358.13|14238.13|14357.79|14237.79|10
1627557130000|2021-07-29 11:12:10|14357.96|14237.96|14357.33|14237.33|14357.99|14237.99|14357.28|14237.28|9
1627557140000|2021-07-29 11:12:20|14357.22|14237.22|14356.91|14236.91|14357.26|14237.26|14356.91|14236.91|9
1627557150000|2021-07-29 11:12:30|14356.78|14236.78|14356.29|14236.29|14356.86|14236.86|14356.29|14236.29|10
1627557160000|2021-07-29 11:12:40|14356.24|14236.24|14356.62|14236.62|14356.69|14236.69|14356.2|14236.2|10
1627557170000|2021-07-29 11:12:50|14356.61|14236.61|14356.18|14236.18|14356.61|14236.61|14356.09|14236.09|10
1627557180000|2021-07-29 11:13:00|14356.19|14236.19|14357.79|14237.79|14358.1|14238.1|14356.19|14236.19|10
1627557190000|2021-07-29 11:13:10|14357.88|14237.88|14357.94|14237.94|14358.01|14238.01|14356.9|14236.9|9
1627557200000|2021-07-29 11:13:20|14357.86|14237.86|14358.17|14238.17|14358.17|14238.17|14356.71|14236.71|10
1627557210000|2021-07-29 11:13:30|14358.47|14238.47|14358.82|14238.82|14358.83|14238.83|14357.35|14237.35|9
1627557220000|2021-07-29 11:13:40|14358.86|14238.86|14357.63|14237.63|14359.63|14239.63|14357.63|14237.63|10
1627557230000|2021-07-29 11:13:50|14357.3|14237.3|14356.38|14236.38|14357.3|14237.3|14356.38|14236.38|9
1627557240000|2021-07-29 11:14:00|14355.99|14235.99|14355.48|14235.48|14355.99|14235.99|14355.4|14235.4|10
1627557250000|2021-07-29 11:14:10|14355.78|14235.78|14355.66|14235.66|14356.46|14236.46|14355.19|14235.19|10
1627557260000|2021-07-29 11:14:20|14355|14235|14354.33|14234.33|14355|14235|14354.28|14234.28|9
1627557270000|2021-07-29 11:14:30|14354.25|14234.25|14354.39|14234.39|14354.7|14234.7|14354.25|14234.25|9
1627557280000|2021-07-29 11:14:40|14354.46|14234.46|14355.26|14235.26|14355.26|14235.26|14354.46|14234.46|7
1627557290000|2021-07-29 11:14:50|14355.18|14235.18|14356.01|14236.01|14356.01|14236.01|14355.18|14235.18|10
1627557300000|2021-07-29 11:15:00|14356.43|14236.43|14357.67|14237.67|14357.67|14237.67|14356.43|14236.43|10
1627557310000|2021-07-29 11:15:10|14357.69|14237.69|14360.21|14240.21|14360.33|14240.33|14357.55|14237.55|10
1627557320000|2021-07-29 11:15:20|14359.15|14239.15|14358.43|14238.43|14359.15|14239.15|14358.16|14238.16|10
1627557330000|2021-07-29 11:15:30|14358.65|14238.65|14361.06|14241.06|14361.06|14241.06|14358.58|14238.58|10
1627557340000|2021-07-29 11:15:40|14361.23|14241.23|14363.92|14243.92|14363.92|14243.92|14361.23|14241.23|10
1627557350000|2021-07-29 11:15:50|14364.39|14244.39|14368.4|14248.4|14368.64|14248.64|14364.39|14244.39|10
1627557360000|2021-07-29 11:16:00|14368.46|14248.46|14367.72|14247.72|14369.13|14249.13|14366.65|14246.65|10
1627557370000|2021-07-29 11:16:10|14367.18|14247.18|14369.87|14249.87|14370.52|14250.52|14367.18|14247.18|10
1627557380000|2021-07-29 11:16:20|14370.42|14250.42|14371.84|14251.84|14371.84|14251.84|14370.41|14250.41|10
1627557390000|2021-07-29 11:16:30|14371.67|14251.67|14371.78|14251.78|14371.8|14251.8|14371.43|14251.43|9
1627557400000|2021-07-29 11:16:40|14371.75|14251.75|14372.26|14252.26|14373.21|14253.21|14371.6|14251.6|10
1627557410000|2021-07-29 11:16:50|14372.58|14252.58|14373.48|14253.48|14373.66|14253.66|14372.35|14252.35|10
1627557420000|2021-07-29 11:17:00|14373.46|14253.46|14368.49|14248.49|14374.11|14254.11|14368.49|14248.49|10
1627557430000|2021-07-29 11:17:10|14366.63|14246.63|14363.27|14243.27|14366.63|14246.63|14363.27|14243.27|10
1627557440000|2021-07-29 11:17:20|14362.53|14242.53|14354.94|14234.94|14362.53|14242.53|14354.94|14234.94|10
1627557450000|2021-07-29 11:17:30|14354.31|14234.31|14351.87|14231.87|14354.48|14234.48|14351.86|14231.86|10
1627557460000|2021-07-29 11:17:40|14352.26|14232.26|14350.79|14230.79|14352.26|14232.26|14350.72|14230.72|10
1627557470000|2021-07-29 11:17:50|14350.53|14230.53|14349.89|14229.89|14350.53|14230.53|14349.89|14229.89|10
1627557480000|2021-07-29 11:18:00|14349.86|14229.86|14347.07|14227.07|14350.23|14230.23|14347.07|14227.07|10
1627557490000|2021-07-29 11:18:10|14346.74|14226.74|14344.33|14224.33|14346.74|14226.74|14344.21|14224.21|7
1627557500000|2021-07-29 11:18:20|14344|14224|14338.16|14218.16|14344|14224|14338.16|14218.16|10
1627557510000|2021-07-29 11:18:30|14339.13|14219.13|14333.34|14213.34|14339.13|14219.13|14333.34|14213.34|10
1627557520000|2021-07-29 11:18:40|14334.11|14214.11|14330.38|14210.38|14334.11|14214.11|14330.33|14210.33|10
1627557530000|2021-07-29 11:18:50|14330.99|14210.99|14331.99|14211.99|14331.99|14211.99|14330.63|14210.63|9
1627557540000|2021-07-29 11:19:00|14331.14|14211.14|14333.92|14213.92|14333.92|14213.92|14331.14|14211.14|10
1627557550000|2021-07-29 11:19:10|14334|14214|14332.12|14212.12|14334.23|14214.23|14332.12|14212.12|10
1627557560000|2021-07-29 11:19:20|14331.96|14211.96|14330.58|14210.58|14333.12|14213.12|14330.58|14210.58|10
1627557570000|2021-07-29 11:19:30|14331.02|14211.02|14329.37|14209.37|14332.1|14212.1|14329.37|14209.37|10
1627557580000|2021-07-29 11:19:40|14329.75|14209.75|14330.16|14210.16|14330.31|14210.31|14329.24|14209.24|10
1627557590000|2021-07-29 11:19:50|14330.28|14210.28|14329.41|14209.41|14330.28|14210.28|14329.14|14209.14|8
1627557600000|2021-07-29 11:20:00|14329.27|14209.27|14329.45|14209.45|14329.63|14209.63|14328.99|14208.99|10
1627557610000|2021-07-29 11:20:10|14329.39|14209.39|14329.71|14209.71|14329.71|14209.71|14328.92|14208.92|6
1627557620000|2021-07-29 11:20:20|14330.55|14210.55|14335.79|14215.79|14335.79|14215.79|14330.55|14210.55|10
1627557630000|2021-07-29 11:20:30|14336.13|14216.13|14334.3|14214.3|14336.13|14216.13|14333.82|14213.82|10
1627557640000|2021-07-29 11:20:40|14334.2|14214.2|14335.1|14215.1|14335.1|14215.1|14333.63|14213.63|9
1627557650000|2021-07-29 11:20:50|14335.2|14215.2|14341.97|14221.97|14341.97|14221.97|14335.2|14215.2|10
1627557660000|2021-07-29 11:21:00|14342.41|14222.41|14345.58|14225.58|14345.86|14225.86|14342.41|14222.41|10
1627557670000|2021-07-29 11:21:10|14345.14|14225.14|14342.94|14222.94|14345.14|14225.14|14342.07|14222.07|10
1627557680000|2021-07-29 11:21:20|14341.69|14221.69|14340.77|14220.77|14342.03|14222.03|14339.76|14219.76|10
1627557690000|2021-07-29 11:21:30|14340.65|14220.65|14340.96|14220.96|14341.03|14221.03|14339.02|14219.02|10
1627557700000|2021-07-29 11:21:40|14341.03|14221.03|14344.22|14224.22|14344.22|14224.22|14341.03|14221.03|10
1627557710000|2021-07-29 11:21:50|14344.21|14224.21|14346.13|14226.13|14346.13|14226.13|14343.55|14223.55|9
1627557720000|2021-07-29 11:22:00|14346.12|14226.12|14348.37|14228.37|14348.37|14228.37|14346.12|14226.12|10
1627557730000|2021-07-29 11:22:10|14348.74|14228.74|14350.16|14230.16|14350.16|14230.16|14348.74|14228.74|8
1627557740000|2021-07-29 11:22:20|14350.03|14230.03|14352.92|14232.92|14352.92|14232.92|14350.03|14230.03|10
1627557750000|2021-07-29 11:22:30|14353.34|14233.34|14355.06|14235.06|14355.21|14235.21|14353.34|14233.34|10
1627557760000|2021-07-29 11:22:40|14355.5|14235.5|14355.99|14235.99|14356.53|14236.53|14355.41|14235.41|10
1627557770000|2021-07-29 11:22:50|14356.14|14236.14|14357.3|14237.3|14357.3|14237.3|14355.01|14235.01|10
1627557780000|2021-07-29 11:23:00|14357.33|14237.33|14357.24|14237.24|14357.88|14237.88|14357.24|14237.24|9
1627557790000|2021-07-29 11:23:10|14357.08|14237.08|14354.71|14234.71|14357.1|14237.1|14354.71|14234.71|9
1627557800000|2021-07-29 11:23:20|14354.57|14234.57|14353.87|14233.87|14354.79|14234.79|14353.64|14233.64|10
1627557810000|2021-07-29 11:23:30|14354.84|14234.84|14359.03|14239.03|14359.03|14239.03|14354.84|14234.84|10
1627557820000|2021-07-29 11:23:40|14359.38|14239.38|14358.64|14238.64|14359.65|14239.65|14358.64|14238.64|9
1627557830000|2021-07-29 11:23:50|14358.63|14238.63|14360.23|14240.23|14360.23|14240.23|14358.17|14238.17|9
1627557840000|2021-07-29 11:24:00|14360.22|14240.22|14360.11|14240.11|14360.22|14240.22|14360.01|14240.01|8
1627557850000|2021-07-29 11:24:10|14360.06|14240.06|14360.08|14240.08|14360.37|14240.37|14360.05|14240.05|8
1627557860000|2021-07-29 11:24:20|14360.33|14240.33|14357.49|14237.49|14360.33|14240.33|14357.49|14237.49|10
1627557870000|2021-07-29 11:24:30|14356.95|14236.95|14355.49|14235.49|14356.95|14236.95|14354.74|14234.74|10
1627557880000|2021-07-29 11:24:40|14355.63|14235.63|14356.42|14236.42|14358.19|14238.19|14355.4|14235.4|10
1627557890000|2021-07-29 11:24:50|14356.4|14236.4|14355.99|14235.99|14356.4|14236.4|14355.91|14235.91|8
1627557900000|2021-07-29 11:25:00|14356.01|14236.01|14357.24|14237.24|14357.44|14237.44|14356|14236|10
1627557910000|2021-07-29 11:25:10|14357.48|14237.48|14357.49|14237.49|14358.53|14238.53|14357.48|14237.48|10
1627557920000|2021-07-29 11:25:20|14357.65|14237.65|14357.83|14237.83|14357.83|14237.83|14357.18|14237.18|10
1627557930000|2021-07-29 11:25:30|14357.73|14237.73|14357.66|14237.66|14357.73|14237.73|14357.37|14237.37|8
1627557940000|2021-07-29 11:25:40|14357.44|14237.44|14357.61|14237.61|14357.61|14237.61|14357.23|14237.23|10
1627557950000|2021-07-29 11:25:50|14357.84|14237.84|14358.37|14238.37|14358.37|14238.37|14357.84|14237.84|6
1627557960000|2021-07-29 11:26:00|14358.09|14238.09|14358.91|14238.91|14358.92|14238.92|14358.09|14238.09|9
1627557970000|2021-07-29 11:26:10|14358.97|14238.97|14359.47|14239.47|14359.47|14239.47|14358.21|14238.21|8
1627557980000|2021-07-29 11:26:20|14359.39|14239.39|14358.37|14238.37|14359.46|14239.46|14358.21|14238.21|10
1627557990000|2021-07-29 11:26:30|14358.03|14238.03|14357.99|14237.99|14359.18|14239.18|14357.88|14237.88|9
1627558000000|2021-07-29 11:26:40|14358.11|14238.11|14355.18|14235.18|14358.11|14238.11|14355.18|14235.18|10
1627558010000|2021-07-29 11:26:50|14354.21|14234.21|14349.55|14229.55|14354.36|14234.36|14349.55|14229.55|10
1627558020000|2021-07-29 11:27:00|14349.36|14229.36|14349.17|14229.17|14349.36|14229.36|14348.64|14228.64|9
1627558030000|2021-07-29 11:27:10|14349.5|14229.5|14351.19|14231.19|14351.19|14231.19|14349.26|14229.26|10
1627558040000|2021-07-29 11:27:20|14351.5|14231.5|14349.8|14229.8|14351.5|14231.5|14349.8|14229.8|10
1627558050000|2021-07-29 11:27:30|14349.48|14229.48|14349.53|14229.53|14349.6|14229.6|14348.59|14228.59|9
1627558060000|2021-07-29 11:27:40|14349.73|14229.73|14348.45|14228.45|14349.73|14229.73|14348.45|14228.45|10
1627558070000|2021-07-29 11:27:50|14348.57|14228.57|14351.71|14231.71|14351.72|14231.72|14348.3|14228.3|9
1627558080000|2021-07-29 11:28:00|14351.81|14231.81|14353.34|14233.34|14353.95|14233.95|14351.81|14231.81|8
1627558090000|2021-07-29 11:28:10|14353.38|14233.38|14354.39|14234.39|14355.28|14235.28|14353.38|14233.38|9
1627558100000|2021-07-29 11:28:20|14354.42|14234.42|14354.65|14234.65|14354.74|14234.74|14354.37|14234.37|6
1627558110000|2021-07-29 11:28:30|14354.7|14234.7|14354.24|14234.24|14355.04|14235.04|14354.24|14234.24|9
1627558120000|2021-07-29 11:28:40|14354.51|14234.51|14354.43|14234.43|14354.87|14234.87|14354.42|14234.42|7
1627558130000|2021-07-29 11:28:50|14354.45|14234.45|14352.91|14232.91|14354.45|14234.45|14352.89|14232.89|9
1627558140000|2021-07-29 11:29:00|14352.71|14232.71|14354.16|14234.16|14354.16|14234.16|14352.34|14232.34|10
1627558150000|2021-07-29 11:29:10|14354.05|14234.05|14354.49|14234.49|14354.72|14234.72|14354.05|14234.05|9
1627558160000|2021-07-29 11:29:20|14354.46|14234.46|14355.64|14235.64|14355.83|14235.83|14354.32|14234.32|10
1627558170000|2021-07-29 11:29:30|14355.98|14235.98|14356.37|14236.37|14356.47|14236.47|14355.8|14235.8|10
1627558180000|2021-07-29 11:29:40|14356.36|14236.36|14358.43|14238.43|14358.44|14238.44|14356.36|14236.36|10
1627558190000|2021-07-29 11:29:50|14358.56|14238.56|14357.67|14237.67|14358.58|14238.58|14357.57|14237.57|9
1627558200000|2021-07-29 11:30:00|14356.95|14236.95|14356.82|14236.82|14357.1|14237.1|14356.82|14236.82|9
1627558210000|2021-07-29 11:30:10|14356.93|14236.93|14357.81|14237.81|14357.81|14237.81|14356.72|14236.72|9
1627558220000|2021-07-29 11:30:20|14357.74|14237.74|14356.11|14236.11|14357.74|14237.74|14356.09|14236.09|10
1627558230000|2021-07-29 11:30:30|14356.05|14236.05|14356.43|14236.43|14356.52|14236.52|14355.98|14235.98|9
1627558240000|2021-07-29 11:30:40|14356.03|14236.03|14353.25|14233.25|14356.03|14236.03|14353.25|14233.25|10
1627558250000|2021-07-29 11:30:50|14352.97|14232.97|14353.03|14233.03|14353.43|14233.43|14352.78|14232.78|10
1627558260000|2021-07-29 11:31:00|14352.72|14232.72|14350.51|14230.51|14352.72|14232.72|14350.29|14230.29|8
1627558270000|2021-07-29 11:31:10|14350.45|14230.45|14350.57|14230.57|14350.86|14230.86|14349.9|14229.9|10
1627558280000|2021-07-29 11:31:20|14350.5|14230.5|14347.27|14227.27|14350.5|14230.5|14347.27|14227.27|10
1627558290000|2021-07-29 11:31:30|14347|14227|14346.33|14226.33|14347|14227|14346.26|14226.26|10
1627558300000|2021-07-29 11:31:40|14346.31|14226.31|14346.01|14226.01|14346.38|14226.38|14346.01|14226.01|9
1627558310000|2021-07-29 11:31:50|14346.12|14226.12|14345.74|14225.74|14346.14|14226.14|14345.73|14225.73|9
1627558320000|2021-07-29 11:32:00|14345.48|14225.48|14346.32|14226.32|14346.32|14226.32|14345.48|14225.48|8
1627558330000|2021-07-29 11:32:10|14346.61|14226.61|14348.23|14228.23|14348.42|14228.42|14346.61|14226.61|8
1627558340000|2021-07-29 11:32:20|14348.28|14228.28|14348.55|14228.55|14348.77|14228.77|14348.28|14228.28|10
1627558350000|2021-07-29 11:32:30|14348.83|14228.83|14348.16|14228.16|14348.88|14228.88|14347.62|14227.62|10
1627558360000|2021-07-29 11:32:40|14347.79|14227.79|14348.38|14228.38|14348.38|14228.38|14347.79|14227.79|9
1627558370000|2021-07-29 11:32:50|14348.61|14228.61|14348.75|14228.75|14349.01|14229.01|14348.61|14228.61|8
1627558380000|2021-07-29 11:33:00|14348.67|14228.67|14348.69|14228.69|14348.96|14228.96|14348.4|14228.4|9
1627558390000|2021-07-29 11:33:10|14348.68|14228.68|14348.78|14228.78|14350.14|14230.14|14348.68|14228.68|9
1627558400000|2021-07-29 11:33:20|14348.6|14228.6|14348.64|14228.64|14348.64|14228.64|14347.54|14227.54|10
1627558410000|2021-07-29 11:33:30|14348.65|14228.65|14349.41|14229.41|14349.41|14229.41|14348.41|14228.41|9
1627558420000|2021-07-29 11:33:40|14349.04|14229.04|14348.21|14228.21|14349.22|14229.22|14348.19|14228.19|7
1627558430000|2021-07-29 11:33:50|14347.95|14227.95|14349.19|14229.19|14349.3|14229.3|14347.95|14227.95|7
1627558440000|2021-07-29 11:34:00|14349.24|14229.24|14348.55|14228.55|14349.24|14229.24|14347.6|14227.6|10
1627558450000|2021-07-29 11:34:10|14348.25|14228.25|14345.63|14225.63|14348.25|14228.25|14345.63|14225.63|10
1627558460000|2021-07-29 11:34:20|14345.26|14225.26|14338.78|14218.78|14345.26|14225.26|14338.78|14218.78|10
1627558470000|2021-07-29 11:34:30|14338.6|14218.6|14337.02|14217.02|14338.6|14218.6|14336.62|14216.62|10
1627558480000|2021-07-29 11:34:40|14337.48|14217.48|14338.25|14218.25|14338.71|14218.71|14337.48|14217.48|10
1627558490000|2021-07-29 11:34:50|14338.32|14218.32|14338.98|14218.98|14339.22|14219.22|14338.15|14218.15|9
1627558500000|2021-07-29 11:35:00|14339.01|14219.01|14339.25|14219.25|14339.29|14219.29|14337.66|14217.66|9
1627558510000|2021-07-29 11:35:10|14338.24|14218.24|14334.92|14214.92|14338.58|14218.58|14334.92|14214.92|10
1627558520000|2021-07-29 11:35:20|14333.72|14213.72|14330.94|14210.94|14333.72|14213.72|14330.84|14210.84|10
1627558530000|2021-07-29 11:35:30|14330.64|14210.64|14327.84|14207.84|14330.73|14210.73|14327.84|14207.84|10
1627558540000|2021-07-29 11:35:40|14327.86|14207.86|14327.65|14207.65|14327.97|14207.97|14327.18|14207.18|9
1627558550000|2021-07-29 11:35:50|14328.06|14208.06|14328.6|14208.6|14328.93|14208.93|14327.79|14207.79|10
1627558560000|2021-07-29 11:36:00|14328.89|14208.89|14326.11|14206.11|14328.89|14208.89|14326.11|14206.11|9
1627558570000|2021-07-29 11:36:10|14325.59|14205.59|14324.51|14204.51|14325.59|14205.59|14322.97|14202.97|10
1627558580000|2021-07-29 11:36:20|14323.66|14203.66|14320.2|14200.2|14324.24|14204.24|14320.2|14200.2|10
1627558590000|2021-07-29 11:36:30|14320.05|14200.05|14305.6|14185.6|14320.05|14200.05|14305.6|14185.6|10
1627558600000|2021-07-29 11:36:40|14305.08|14185.08|14308.79|14188.79|14308.79|14188.79|14305.08|14185.08|9
1627558610000|2021-07-29 11:36:50|14308.77|14188.77|14308.68|14188.68|14309.52|14189.52|14308.67|14188.67|10
1627558620000|2021-07-29 11:37:00|14307.87|14187.87|14309.75|14189.75|14309.75|14189.75|14307.87|14187.87|10
1627558630000|2021-07-29 11:37:10|14309.89|14189.89|14305.88|14185.88|14310.2|14190.2|14305.88|14185.88|10
1627558640000|2021-07-29 11:37:20|14306.16|14186.16|14299.08|14179.08|14306.16|14186.16|14298.69|14178.69|10
1627558650000|2021-07-29 11:37:30|14298.76|14178.76|14293.44|14173.44|14298.77|14178.77|14293.44|14173.44|9
1627558660000|2021-07-29 11:37:40|14293.2|14173.2|14293.97|14173.97|14294.97|14174.97|14292.76|14172.76|9
1627558670000|2021-07-29 11:37:50|14292.48|14172.48|14291.34|14171.34|14293.46|14173.46|14291.34|14171.34|9
1627558680000|2021-07-29 11:38:00|14291.73|14171.73|14284.26|14164.26|14291.73|14171.73|14284.26|14164.26|10
1627558690000|2021-07-29 11:38:10|14283.53|14163.53|14276.92|14156.92|14283.53|14163.53|14276.76|14156.76|9
1627558700000|2021-07-29 11:38:20|14277.16|14157.16|14278.42|14158.42|14278.54|14158.54|14276.22|14156.22|10
1627558710000|2021-07-29 11:38:30|14277.99|14157.99|14281.47|14161.47|14281.47|14161.47|14277.99|14157.99|10
1627558720000|2021-07-29 11:38:40|14281.59|14161.59|14278.9|14158.9|14283.46|14163.46|14278.9|14158.9|10
1627558730000|2021-07-29 11:38:50|14279.55|14159.55|14270.11|14150.11|14279.55|14159.55|14270.11|14150.11|10
1627558740000|2021-07-29 11:39:00|14269.32|14149.32|14267.07|14147.07|14269.32|14149.32|14267.07|14147.07|10
1627558750000|2021-07-29 11:39:10|14266.88|14146.88|14259.65|14139.65|14266.88|14146.88|14259.65|14139.65|10
1627558760000|2021-07-29 11:39:20|14259.58|14139.58|14258.3|14138.3|14259.76|14139.76|14258|14138|10
1627558770000|2021-07-29 11:39:30|14258.12|14138.12|14257.53|14137.53|14259.1|14139.1|14257.14|14137.14|10
1627558780000|2021-07-29 11:39:40|14259.33|14139.33|14258.15|14138.15|14259.67|14139.67|14258.15|14138.15|10
1627558790000|2021-07-29 11:39:50|14257.63|14137.63|14256.43|14136.43|14257.63|14137.63|14256.04|14136.04|10
1627558800000|2021-07-29 11:40:00|14256.23|14136.23|14259.43|14139.43|14259.43|14139.43|14256.23|14136.23|10
1627558810000|2021-07-29 11:40:10|14259.41|14139.41|14258.66|14138.66|14260.02|14140.02|14257.83|14137.83|9
1627558820000|2021-07-29 11:40:20|14258.61|14138.61|14256.43|14136.43|14258.61|14138.61|14256.43|14136.43|10
1627558830000|2021-07-29 11:40:30|14255.44|14135.44|14246.61|14126.61|14255.44|14135.44|14245.93|14125.93|10
1627558840000|2021-07-29 11:40:40|14245.6|14125.6|14238.13|14118.13|14245.6|14125.6|14238.13|14118.13|10
1627558850000|2021-07-29 11:40:50|14238.2|14118.2|14233.2|14113.2|14238.2|14118.2|14233.2|14113.2|10
1627558860000|2021-07-29 11:41:00|14232.97|14112.97|14234.36|14114.36|14234.36|14114.36|14232.54|14112.54|9
1627558870000|2021-07-29 11:41:10|14235.38|14115.38|14239.03|14119.03|14239.03|14119.03|14234.9|14114.9|10
1627558880000|2021-07-29 11:41:20|14239.31|14119.31|14240.52|14120.52|14240.93|14120.93|14239.2|14119.2|10
1627558890000|2021-07-29 11:41:30|14240.46|14120.46|14239.04|14119.04|14240.46|14120.46|14238.78|14118.78|10
1627558900000|2021-07-29 11:41:40|14239.09|14119.09|14241.03|14121.03|14241.23|14121.23|14239.09|14119.09|10
1627558910000|2021-07-29 11:41:50|14241.06|14121.06|14240.33|14120.33|14241.08|14121.08|14240.33|14120.33|10
1627558920000|2021-07-29 11:42:00|14239.51|14119.51|14234.38|14114.38|14239.94|14119.94|14234.21|14114.21|10
1627558930000|2021-07-29 11:42:10|14233.9|14113.9|14225.06|14105.06|14233.9|14113.9|14225.06|14105.06|10
1627558940000|2021-07-29 11:42:20|14224.91|14104.91|14227.94|14107.94|14227.94|14107.94|14223.9|14103.9|10
1627558950000|2021-07-29 11:42:30|14229.45|14109.45|14229.48|14109.48|14229.75|14109.75|14228.79|14108.79|10
1627558960000|2021-07-29 11:42:40|14229.75|14109.75|14229.36|14109.36|14229.8|14109.8|14228.12|14108.12|10
1627558970000|2021-07-29 11:42:50|14230.78|14110.78|14217.57|14097.57|14230.78|14110.78|14217.57|14097.57|10
1627558980000|2021-07-29 11:43:00|14216.46|14096.46|14215.23|14095.23|14216.46|14096.46|14213.54|14093.54|10
1627558990000|2021-07-29 11:43:10|14213.22|14093.22|14215.98|14095.98|14217.63|14097.63|14213.22|14093.22|10
1627559000000|2021-07-29 11:43:20|14216.47|14096.47|14219.34|14099.34|14219.72|14099.72|14216.47|14096.47|10
1627559010000|2021-07-29 11:43:30|14220.37|14100.37|14219.18|14099.18|14220.41|14100.41|14219.18|14099.18|10
1627559020000|2021-07-29 11:43:40|14218.84|14098.84|14210.97|14090.97|14218.84|14098.84|14210.97|14090.97|10
1627559030000|2021-07-29 11:43:50|14210.27|14090.27|14205.57|14085.57|14210.27|14090.27|14205.57|14085.57|10
1627559040000|2021-07-29 11:44:00|14204.06|14084.06|14205.8|14085.8|14205.8|14085.8|14203.41|14083.41|10
1627559050000|2021-07-29 11:44:10|14206.31|14086.31|14213.58|14093.58|14213.58|14093.58|14206.14|14086.14|10
1627559060000|2021-07-29 11:44:20|14214.55|14094.55|14214.03|14094.03|14215.7|14095.7|14214.03|14094.03|9
1627559070000|2021-07-29 11:44:30|14213.39|14093.39|14211.7|14091.7|14213.41|14093.41|14211.7|14091.7|10
1627559080000|2021-07-29 11:44:40|14212.81|14092.81|14211.74|14091.74|14212.93|14092.93|14211.74|14091.74|10
1627559090000|2021-07-29 11:44:50|14211.43|14091.43|14209.99|14089.99|14211.5|14091.5|14209.81|14089.81|10
1627559100000|2021-07-29 11:45:00|14210.03|14090.03|14207.44|14087.44|14210.03|14090.03|14207.44|14087.44|10
1627559110000|2021-07-29 11:45:10|14206.96|14086.96|14206.53|14086.53|14207.42|14087.42|14205.4|14085.4|9
1627559120000|2021-07-29 11:45:20|14206.51|14086.51|14209.82|14089.82|14209.82|14089.82|14206.42|14086.42|10
1627559130000|2021-07-29 11:45:30|14210.29|14090.29|14216.41|14096.41|14216.41|14096.41|14210.29|14090.29|10
1627559140000|2021-07-29 11:45:40|14216.62|14096.62|14219.52|14099.52|14219.52|14099.52|14216.62|14096.62|10
1627559150000|2021-07-29 11:45:50|14219.37|14099.37|14222.27|14102.27|14222.6|14102.6|14219.37|14099.37|10
1627559160000|2021-07-29 11:46:00|14222.43|14102.43|14223.64|14103.64|14224.28|14104.28|14221.7|14101.7|10
1627559170000|2021-07-29 11:46:10|14223.98|14103.98|14225.56|14105.56|14225.82|14105.82|14223.71|14103.71|10
1627559180000|2021-07-29 11:46:20|14225.5|14105.5|14225.86|14105.86|14226|14106|14224.89|14104.89|10
1627559190000|2021-07-29 11:46:30|14225.7|14105.7|14227.86|14107.86|14227.88|14107.88|14225.7|14105.7|10
1627559200000|2021-07-29 11:46:40|14228.13|14108.13|14226.2|14106.2|14228.13|14108.13|14226.11|14106.11|10
1627559210000|2021-07-29 11:46:50|14226.26|14106.26|14224.3|14104.3|14227.17|14107.17|14224.03|14104.03|10
1627559220000|2021-07-29 11:47:00|14224.73|14104.73|14218.12|14098.12|14224.73|14104.73|14218.12|14098.12|10
1627559230000|2021-07-29 11:47:10|14217.08|14097.08|14209.64|14089.64|14218.91|14098.91|14209.64|14089.64|10
1627559240000|2021-07-29 11:47:20|14209.63|14089.63|14174.57|14054.57|14209.63|14089.63|14174.57|14054.57|10
1627559250000|2021-07-29 11:47:30|14173.62|14053.62|14172.71|14052.71|14174.64|14054.64|14172.42|14052.42|10
1627559260000|2021-07-29 11:47:40|14172.36|14052.36|14175.95|14055.95|14175.95|14055.95|14171.82|14051.82|10
1627559270000|2021-07-29 11:47:50|14176.37|14056.37|14179.48|14059.48|14179.48|14059.48|14176.37|14056.37|10
1627559280000|2021-07-29 11:48:00|14179.94|14059.94|14181.56|14061.56|14182.08|14062.08|14179.94|14059.94|10
1627559290000|2021-07-29 11:48:10|14181.59|14061.59|14182.4|14062.4|14182.56|14062.56|14181.33|14061.33|10
1627559300000|2021-07-29 11:48:20|14182.58|14062.58|14184.2|14064.2|14184.26|14064.26|14181.71|14061.71|9
1627559310000|2021-07-29 11:48:30|14183.81|14063.81|14188.22|14068.22|14188.39|14068.39|14183.81|14063.81|10
1627559320000|2021-07-29 11:48:40|14188.68|14068.68|14190.95|14070.95|14191.42|14071.42|14188.68|14068.68|10
1627559330000|2021-07-29 11:48:50|14191.95|14071.95|14194.69|14074.69|14194.75|14074.75|14191.86|14071.86|10
1627559340000|2021-07-29 11:49:00|14194.81|14074.81|14197.13|14077.13|14197.55|14077.55|14194.81|14074.81|10
1627559350000|2021-07-29 11:49:10|14197.97|14077.97|14199.56|14079.56|14199.56|14079.56|14197.9|14077.9|10
1627559360000|2021-07-29 11:49:20|14199.67|14079.67|14200.57|14080.57|14201.35|14081.35|14199.67|14079.67|8
1627559370000|2021-07-29 11:49:30|14200.65|14080.65|14205.72|14085.72|14205.74|14085.74|14200.65|14080.65|10
1627559380000|2021-07-29 11:49:40|14205.92|14085.92|14208.29|14088.29|14208.37|14088.37|14205.92|14085.92|10
1627559390000|2021-07-29 11:49:50|14208.34|14088.34|14210.11|14090.11|14210.12|14090.12|14208.25|14088.25|10
1627559400000|2021-07-29 11:50:00|14209.74|14089.74|14215.55|14095.55|14215.55|14095.55|14209.74|14089.74|10
1627559410000|2021-07-29 11:50:10|14216.26|14096.26|14221.84|14101.84|14221.84|14101.84|14216.26|14096.26|10
1627559420000|2021-07-29 11:50:20|14222.33|14102.33|14224.9|14104.9|14224.9|14104.9|14221.3|14101.3|10
1627559430000|2021-07-29 11:50:30|14225.13|14105.13|14227.14|14107.14|14227.32|14107.32|14225.11|14105.11|10
1627559440000|2021-07-29 11:50:40|14227.39|14107.39|14225.48|14105.48|14228.21|14108.21|14225.42|14105.42|10
1627559450000|2021-07-29 11:50:50|14225.5|14105.5|14222.48|14102.48|14225.5|14105.5|14222.48|14102.48|10
1627559460000|2021-07-29 11:51:00|14222.72|14102.72|14220.59|14100.59|14222.72|14102.72|14220.59|14100.59|10
1627559470000|2021-07-29 11:51:10|14220.33|14100.33|14217.22|14097.22|14220.34|14100.34|14217.2|14097.2|9
1627559480000|2021-07-29 11:51:20|14216.07|14096.07|14216.63|14096.63|14217.6|14097.6|14215.97|14095.97|10
1627559490000|2021-07-29 11:51:30|14218.2|14098.2|14223.96|14103.96|14223.96|14103.96|14218.09|14098.09|9
1627559500000|2021-07-29 11:51:40|14225.11|14105.11|14226.08|14106.08|14227.23|14107.23|14225.11|14105.11|9
1627559510000|2021-07-29 11:51:50|14225.6|14105.6|14225.3|14105.3|14225.78|14105.78|14225.09|14105.09|10
1627559520000|2021-07-29 11:52:00|14225.56|14105.56|14224.76|14104.76|14225.56|14105.56|14224.76|14104.76|10
1627559530000|2021-07-29 11:52:10|14224.59|14104.59|14225.85|14105.85|14225.85|14105.85|14223.5|14103.5|7
1627559540000|2021-07-29 11:52:20|14225.62|14105.62|14230.26|14110.26|14230.26|14110.26|14225.51|14105.51|10
1627559550000|2021-07-29 11:52:30|14231.65|14111.65|14235.35|14115.35|14235.35|14115.35|14231.28|14111.28|10
1627559560000|2021-07-29 11:52:40|14236.61|14116.61|14238.21|14118.21|14238.21|14118.21|14235.63|14115.63|10
1627559570000|2021-07-29 11:52:50|14238.12|14118.12|14237.51|14117.51|14238.75|14118.75|14237.2|14117.2|9
1627559580000|2021-07-29 11:53:00|14237.21|14117.21|14234.22|14114.22|14237.23|14117.23|14234.22|14114.22|10
1627559590000|2021-07-29 11:53:10|14233.5|14113.5|14232.25|14112.25|14233.5|14113.5|14232.19|14112.19|9
1627559600000|2021-07-29 11:53:20|14231.49|14111.49|14230.3|14110.3|14232.64|14112.64|14230.25|14110.25|10
1627559610000|2021-07-29 11:53:30|14229.6|14109.6|14231.3|14111.3|14231.3|14111.3|14228.73|14108.73|10
1627559620000|2021-07-29 11:53:40|14231.73|14111.73|14237|14117|14237.71|14117.71|14231.73|14111.73|10
1627559630000|2021-07-29 11:53:50|14237.1|14117.1|14237.35|14117.35|14237.72|14117.72|14237|14117|10
1627559640000|2021-07-29 11:54:00|14237.39|14117.39|14239.2|14119.2|14240.06|14120.06|14237.39|14117.39|10
1627559650000|2021-07-29 11:54:10|14240.05|14120.05|14235.94|14115.94|14240.05|14120.05|14235.94|14115.94|10
1627559660000|2021-07-29 11:54:20|14235.13|14115.13|14235.45|14115.45|14235.52|14115.52|14234.36|14114.36|10
1627559670000|2021-07-29 11:54:30|14235.46|14115.46|14235.93|14115.93|14236.64|14116.64|14234.89|14114.89|10
1627559680000|2021-07-29 11:54:40|14235.96|14115.96|14236.38|14116.38|14236.49|14116.49|14235.82|14115.82|9
1627559690000|2021-07-29 11:54:50|14236.29|14116.29|14238.03|14118.03|14238.03|14118.03|14236.29|14116.29|7
1627559700000|2021-07-29 11:55:00|14238.04|14118.04|14238.03|14118.03|14238.11|14118.11|14237.39|14117.39|8
1627559710000|2021-07-29 11:55:10|14237.71|14117.71|14239.5|14119.5|14239.5|14119.5|14237.71|14117.71|10
1627559720000|2021-07-29 11:55:20|14239.42|14119.42|14233.22|14113.22|14239.42|14119.42|14233.22|14113.22|10
1627559730000|2021-07-29 11:55:30|14232.56|14112.56|14229.85|14109.85|14232.56|14112.56|14229.85|14109.85|9
1627559740000|2021-07-29 11:55:40|14229.6|14109.6|14223.96|14103.96|14229.6|14109.6|14223.96|14103.96|10
1627559750000|2021-07-29 11:55:50|14223.85|14103.85|14221.01|14101.01|14223.85|14103.85|14219.69|14099.69|9
1627559760000|2021-07-29 11:56:00|14221.39|14101.39|14224.1|14104.1|14224.1|14104.1|14221.39|14101.39|10
1627559770000|2021-07-29 11:56:10|14224.43|14104.43|14219.46|14099.46|14224.43|14104.43|14219.46|14099.46|10
1627559780000|2021-07-29 11:56:20|14219.37|14099.37|14212.73|14092.73|14220.15|14100.15|14212.14|14092.14|10
1627559790000|2021-07-29 11:56:30|14213.08|14093.08|14213.84|14093.84|14214.41|14094.41|14213.08|14093.08|10
1627559800000|2021-07-29 11:56:40|14214.23|14094.23|14212.91|14092.91|14215.11|14095.11|14212.91|14092.91|9
1627559810000|2021-07-29 11:56:50|14212.92|14092.92|14209.77|14089.77|14212.92|14092.92|14209.48|14089.48|9
1627559820000|2021-07-29 11:57:00|14209.72|14089.72|14210.65|14090.65|14211.2|14091.2|14209.72|14089.72|8
1627559830000|2021-07-29 11:57:10|14209.86|14089.86|14209.75|14089.75|14210.23|14090.23|14209.65|14089.65|10
1627559840000|2021-07-29 11:57:20|14209.66|14089.66|14208.37|14088.37|14211.05|14091.05|14208.37|14088.37|10
1627559850000|2021-07-29 11:57:30|14207.98|14087.98|14207.45|14087.45|14208.11|14088.11|14207.45|14087.45|8
1627559860000|2021-07-29 11:57:40|14207.38|14087.38|14209.67|14089.67|14209.67|14089.67|14206.55|14086.55|10
1627559870000|2021-07-29 11:57:50|14211.39|14091.39|14212.23|14092.23|14213.78|14093.78|14211.39|14091.39|10
1627559880000|2021-07-29 11:58:00|14211.8|14091.8|14208.48|14088.48|14212.33|14092.33|14208.48|14088.48|10
1627559890000|2021-07-29 11:58:10|14208.28|14088.28|14208.26|14088.26|14208.28|14088.28|14207.11|14087.11|10
1627559900000|2021-07-29 11:58:20|14208.27|14088.27|14211.73|14091.73|14211.73|14091.73|14208.27|14088.27|10
1627559910000|2021-07-29 11:58:30|14211.6|14091.6|14211.51|14091.51|14212.01|14092.01|14210.97|14090.97|9
1627559920000|2021-07-29 11:58:40|14211.21|14091.21|14211.5|14091.5|14211.67|14091.67|14211.08|14091.08|10
1627559930000|2021-07-29 11:58:50|14211.44|14091.44|14211.9|14091.9|14212.12|14092.12|14211.44|14091.44|10
1627559940000|2021-07-29 11:59:00|14211.67|14091.67|14210.28|14090.28|14211.67|14091.67|14210.28|14090.28|10
1627559950000|2021-07-29 11:59:10|14211.32|14091.32|14214.21|14094.21|14215.58|14095.58|14211|14091|10
1627559960000|2021-07-29 11:59:20|14214.53|14094.53|14214.48|14094.48|14216.66|14096.66|14214.48|14094.48|10
1627559970000|2021-07-29 11:59:30|14215.21|14095.21|14213.39|14093.39|14215.21|14095.21|14213.11|14093.11|10
1627559980000|2021-07-29 11:59:40|14213.6|14093.6|14211.94|14091.94|14213.6|14093.6|14211.93|14091.93|10
1627559990000|2021-07-29 11:59:50|14212.93|14092.93|14213.28|14093.28|14213.28|14093.28|14212.2|14092.2|10
1627560000000|2021-07-29 12:00:00|14212.94|14092.94|14213.74|14093.74|14213.74|14093.74|14211.91|14091.91|10
1627560010000|2021-07-29 12:00:10|14213.28|14093.28|14215.04|14095.04|14216.23|14096.23|14213.28|14093.28|10
1627560020000|2021-07-29 12:00:20|14215.34|14095.34|14206.84|14086.84|14215.34|14095.34|14206.84|14086.84|10
1627560030000|2021-07-29 12:00:30|14205.96|14085.96|14197.23|14077.23|14205.96|14085.96|14197.23|14077.23|10
1627560040000|2021-07-29 12:00:40|14197.26|14077.26|14197.01|14077.01|14197.26|14077.26|14196.2|14076.2|10
1627560050000|2021-07-29 12:00:50|14196.73|14076.73|14189.81|14069.81|14196.73|14076.73|14189.81|14069.81|10
1627560060000|2021-07-29 12:01:00|14189.03|14069.03|14186.3|14066.3|14189.03|14069.03|14186.3|14066.3|10
1627560070000|2021-07-29 12:01:10|14186.52|14066.52|14182.33|14062.33|14187.46|14067.46|14182.33|14062.33|10
1627560080000|2021-07-29 12:01:20|14181.23|14061.23|14179.95|14059.95|14182.03|14062.03|14179.78|14059.78|10
1627560090000|2021-07-29 12:01:30|14180.29|14060.29|14178.76|14058.76|14180.64|14060.64|14178.76|14058.76|10
1627560100000|2021-07-29 12:01:40|14178.66|14058.66|14182.57|14062.57|14182.99|14062.99|14178.66|14058.66|10
1627560110000|2021-07-29 12:01:50|14181.89|14061.89|14184.94|14064.94|14184.94|14064.94|14181.89|14061.89|10
1627560120000|2021-07-29 12:02:00|14183.84|14063.84|14185.02|14065.02|14185.02|14065.02|14183.31|14063.31|10
1627560130000|2021-07-29 12:02:10|14185.27|14065.27|14186.41|14066.41|14187.8|14067.8|14184.05|14064.05|10
1627560140000|2021-07-29 12:02:20|14185.65|14065.65|14182.88|14062.88|14185.65|14065.65|14182.88|14062.88|10
1627560150000|2021-07-29 12:02:30|14182.47|14062.47|14179.91|14059.91|14182.5|14062.5|14179.28|14059.28|10
1627560160000|2021-07-29 12:02:40|14179.25|14059.25|14179.24|14059.24|14179.25|14059.25|14178.19|14058.19|10
1627560170000|2021-07-29 12:02:50|14179.06|14059.06|14177.51|14057.51|14179.06|14059.06|14177.29|14057.29|10
1627560180000|2021-07-29 12:03:00|14178.43|14058.43|14178.92|14058.92|14179.2|14059.2|14178.43|14058.43|10
1627560190000|2021-07-29 12:03:10|14179.38|14059.38|14179.19|14059.19|14179.55|14059.55|14178.89|14058.89|8
1627560200000|2021-07-29 12:03:20|14177.77|14057.77|14180.92|14060.92|14180.92|14060.92|14177.4|14057.4|10
1627560210000|2021-07-29 12:03:30|14180.96|14060.96|14183.39|14063.39|14183.82|14063.82|14180.96|14060.96|10
1627560220000|2021-07-29 12:03:40|14183.31|14063.31|14184.07|14064.07|14184.09|14064.09|14182.41|14062.41|10
1627560230000|2021-07-29 12:03:50|14183.75|14063.75|14182.73|14062.73|14183.75|14063.75|14182.73|14062.73|9
1627560240000|2021-07-29 12:04:00|14182.33|14062.33|14182.83|14062.83|14183.81|14063.81|14182.33|14062.33|10
1627560250000|2021-07-29 12:04:10|14183.15|14063.15|14183.9|14063.9|14183.98|14063.98|14183.15|14063.15|10
1627560260000|2021-07-29 12:04:20|14183.92|14063.92|14181.32|14061.32|14184.02|14064.02|14181.32|14061.32|10
1627560270000|2021-07-29 12:04:30|14180.7|14060.7|14180.32|14060.32|14180.7|14060.7|14180.1|14060.1|8
1627560280000|2021-07-29 12:04:40|14180.58|14060.58|14179.98|14059.98|14180.58|14060.58|14179.65|14059.65|10
1627560290000|2021-07-29 12:04:50|14180.19|14060.19|14180.06|14060.06|14180.43|14060.43|14180.01|14060.01|9
1627560300000|2021-07-29 12:05:00|14180.33|14060.33|14178.51|14058.51|14180.33|14060.33|14178.51|14058.51|9
1627560310000|2021-07-29 12:05:10|14178.52|14058.52|14176.29|14056.29|14178.52|14058.52|14176.29|14056.29|9
1627560320000|2021-07-29 12:05:20|14175.75|14055.75|14174.75|14054.75|14175.75|14055.75|14174.51|14054.51|10
1627560330000|2021-07-29 12:05:30|14173.26|14053.26|14167.71|14047.71|14173.26|14053.26|14167.71|14047.71|10
1627560340000|2021-07-29 12:05:40|14166.34|14046.34|14164.5|14044.5|14166.97|14046.97|14163.94|14043.94|10
1627560350000|2021-07-29 12:05:50|14163.9|14043.9|14158.57|14038.57|14163.9|14043.9|14158.57|14038.57|10
1627560360000|2021-07-29 12:06:00|14158.56|14038.56|14156.11|14036.11|14158.56|14038.56|14156.11|14036.11|10
1627560370000|2021-07-29 12:06:10|14156.16|14036.16|14155.81|14035.81|14156.16|14036.16|14154.33|14034.33|10
1627560380000|2021-07-29 12:06:20|14156.19|14036.19|14151.8|14031.8|14156.19|14036.19|14151.8|14031.8|10
1627560390000|2021-07-29 12:06:30|14151.11|14031.11|14150.39|14030.39|14151.11|14031.11|14150.21|14030.21|7
1627560400000|2021-07-29 12:06:40|14150.33|14030.33|14149.17|14029.17|14150.33|14030.33|14149.17|14029.17|10
1627560410000|2021-07-29 12:06:50|14149.14|14029.14|14150.27|14030.27|14150.27|14030.27|14149.13|14029.13|10
1627560420000|2021-07-29 12:07:00|14150.22|14030.22|14151.49|14031.49|14151.49|14031.49|14149.5|14029.5|10
1627560430000|2021-07-29 12:07:10|14151.85|14031.85|14152.03|14032.03|14152.15|14032.15|14150.31|14030.31|10
1627560440000|2021-07-29 12:07:20|14151.87|14031.87|14155.8|14035.8|14155.8|14035.8|14151.75|14031.75|10
1627560450000|2021-07-29 12:07:30|14155.74|14035.74|14160.71|14040.71|14160.71|14040.71|14155.74|14035.74|10
1627560460000|2021-07-29 12:07:40|14160.67|14040.67|14162.31|14042.31|14162.31|14042.31|14160.67|14040.67|10
1627560470000|2021-07-29 12:07:50|14162.53|14042.53|14162.93|14042.93|14162.98|14042.98|14162.35|14042.35|10
1627560480000|2021-07-29 12:08:00|14162.68|14042.68|14166.52|14046.52|14166.52|14046.52|14162.68|14042.68|10
1627560490000|2021-07-29 12:08:10|14166.87|14046.87|14170.02|14050.02|14170.02|14050.02|14166.87|14046.87|10
1627560500000|2021-07-29 12:08:20|14170.19|14050.19|14169.65|14049.65|14170.56|14050.56|14169.65|14049.65|10
1627560510000|2021-07-29 12:08:30|14169.56|14049.56|14167.26|14047.26|14169.68|14049.68|14167.26|14047.26|9
1627560520000|2021-07-29 12:08:40|14167.27|14047.27|14167.65|14047.65|14167.83|14047.83|14167.18|14047.18|9
1627560530000|2021-07-29 12:08:50|14168.38|14048.38|14169.75|14049.75|14170.7|14050.7|14168.38|14048.38|10
1627560540000|2021-07-29 12:09:00|14169.8|14049.8|14172.01|14052.01|14172.01|14052.01|14169.8|14049.8|8
1627560550000|2021-07-29 12:09:10|14172.08|14052.08|14172.07|14052.07|14173.03|14053.03|14171.85|14051.85|10
1627560560000|2021-07-29 12:09:20|14171.98|14051.98|14171.72|14051.72|14172.03|14052.03|14171.64|14051.64|9
1627560570000|2021-07-29 12:09:30|14171.15|14051.15|14171.16|14051.16|14171.8|14051.8|14170.91|14050.91|10
1627560580000|2021-07-29 12:09:40|14171.21|14051.21|14169.84|14049.84|14171.21|14051.21|14169.56|14049.56|9
1627560590000|2021-07-29 12:09:50|14169.91|14049.91|14172.35|14052.35|14172.35|14052.35|14169.14|14049.14|9
1627560600000|2021-07-29 12:10:00|14173.13|14053.13|14174.05|14054.05|14174.05|14054.05|14172.65|14052.65|9
1627560610000|2021-07-29 12:10:10|14174.28|14054.28|14176.94|14056.94|14176.94|14056.94|14174.28|14054.28|10
1627560620000|2021-07-29 12:10:20|14177.1|14057.1|14177.43|14057.43|14177.61|14057.61|14177.04|14057.04|10
1627560630000|2021-07-29 12:10:30|14177.97|14057.97|14178.64|14058.64|14178.64|14058.64|14177.15|14057.15|10
1627560640000|2021-07-29 12:10:40|14178.37|14058.37|14179.07|14059.07|14179.07|14059.07|14178.27|14058.27|10
1627560650000|2021-07-29 12:10:50|14179.12|14059.12|14177.97|14057.97|14179.17|14059.17|14177.81|14057.81|10
1627560660000|2021-07-29 12:11:00|14177.98|14057.98|14178.82|14058.82|14178.82|14058.82|14177.98|14057.98|9
1627560670000|2021-07-29 12:11:10|14179.11|14059.11|14181.43|14061.43|14181.43|14061.43|14179.11|14059.11|10
1627560680000|2021-07-29 12:11:20|14181.44|14061.44|14178.12|14058.12|14181.45|14061.45|14178.12|14058.12|9
1627560690000|2021-07-29 12:11:30|14177.89|14057.89|14175.43|14055.43|14177.89|14057.89|14175.43|14055.43|9
1627560700000|2021-07-29 12:11:40|14174.96|14054.96|14168.97|14048.97|14174.96|14054.96|14168.97|14048.97|10
1627560710000|2021-07-29 12:11:50|14167.9|14047.9|14167.97|14047.97|14168.09|14048.09|14166.73|14046.73|10
1627560720000|2021-07-29 12:12:00|14167.85|14047.85|14168.59|14048.59|14168.59|14048.59|14166.38|14046.38|10
1627560730000|2021-07-29 12:12:10|14168.06|14048.06|14167.07|14047.07|14168.61|14048.61|14167.07|14047.07|10
1627560740000|2021-07-29 12:12:20|14167.64|14047.64|14164.79|14044.79|14167.64|14047.64|14164.79|14044.79|10
1627560750000|2021-07-29 12:12:30|14164.6|14044.6|14162.4|14042.4|14164.6|14044.6|14162.4|14042.4|9
1627560760000|2021-07-29 12:12:40|14162.65|14042.65|14167.1|14047.1|14167.1|14047.1|14162.03|14042.03|9
1627560770000|2021-07-29 12:12:50|14167.29|14047.29|14171.15|14051.15|14171.15|14051.15|14167.29|14047.29|10
1627560780000|2021-07-29 12:13:00|14171.99|14051.99|14171.57|14051.57|14172.44|14052.44|14171.56|14051.56|10
1627560790000|2021-07-29 12:13:10|14171.86|14051.86|14174.96|14054.96|14175.04|14055.04|14171.86|14051.86|9
1627560800000|2021-07-29 12:13:20|14175.39|14055.39|14175.94|14055.94|14175.94|14055.94|14174.71|14054.71|9
1627560810000|2021-07-29 12:13:30|14175.74|14055.74|14174.68|14054.68|14175.74|14055.74|14174.68|14054.68|10
1627560820000|2021-07-29 12:13:40|14174.7|14054.7|14175.21|14055.21|14175.22|14055.22|14174.54|14054.54|10
1627560830000|2021-07-29 12:13:50|14174.12|14054.12|14172.42|14052.42|14174.66|14054.66|14172.42|14052.42|10
1627560840000|2021-07-29 12:14:00|14172.21|14052.21|14168.8|14048.8|14172.21|14052.21|14168.8|14048.8|9
1627560850000|2021-07-29 12:14:10|14167.51|14047.51|14165.65|14045.65|14167.7|14047.7|14165.65|14045.65|10
1627560860000|2021-07-29 12:14:20|14165.25|14045.25|14165.06|14045.06|14166.09|14046.09|14165.03|14045.03|8
1627560870000|2021-07-29 12:14:30|14164.75|14044.75|14165.73|14045.73|14166.02|14046.02|14164.46|14044.46|9
1627560880000|2021-07-29 12:14:40|14165.87|14045.87|14168.34|14048.34|14168.34|14048.34|14165.61|14045.61|10
1627560890000|2021-07-29 12:14:50|14168.44|14048.44|14170.4|14050.4|14170.4|14050.4|14167.56|14047.56|10
1627560900000|2021-07-29 12:15:00|14170.19|14050.19|14173.7|14053.7|14173.7|14053.7|14170.19|14050.19|10
1627560910000|2021-07-29 12:15:10|14173.98|14053.98|14172.45|14052.45|14173.98|14053.98|14172.45|14052.45|10
1627560920000|2021-07-29 12:15:20|14172.16|14052.16|14172.07|14052.07|14172.55|14052.55|14171.95|14051.95|10
1627560930000|2021-07-29 12:15:30|14172.16|14052.16|14168.83|14048.83|14172.16|14052.16|14168.83|14048.83|9
1627560940000|2021-07-29 12:15:40|14168.74|14048.74|14167.67|14047.67|14168.81|14048.81|14167.67|14047.67|9
1627560950000|2021-07-29 12:15:50|14167.6|14047.6|14167.62|14047.62|14167.91|14047.91|14167.59|14047.59|9
1627560960000|2021-07-29 12:16:00|14167.69|14047.69|14168.53|14048.53|14168.71|14048.71|14167.69|14047.69|7
1627560970000|2021-07-29 12:16:10|14168.73|14048.73|14168.56|14048.56|14168.99|14048.99|14168.56|14048.56|6
1627560980000|2021-07-29 12:16:20|14168.44|14048.44|14165.88|14045.88|14168.44|14048.44|14165.88|14045.88|7
1627560990000|2021-07-29 12:16:30|14165.69|14045.69|14164.73|14044.73|14165.89|14045.89|14164.73|14044.73|9
1627561000000|2021-07-29 12:16:40|14164.55|14044.55|14162.74|14042.74|14164.55|14044.55|14162.74|14042.74|9
1627561010000|2021-07-29 12:16:50|14162.56|14042.56|14161.96|14041.96|14162.56|14042.56|14161.96|14041.96|9
1627561020000|2021-07-29 12:17:00|14161.9|14041.9|14162.42|14042.42|14162.58|14042.58|14161.89|14041.89|10
1627561030000|2021-07-29 12:17:10|14162.37|14042.37|14169.03|14049.03|14169.03|14049.03|14162.37|14042.37|10
1627561040000|2021-07-29 12:17:20|14169.69|14049.69|14171.2|14051.2|14171.2|14051.2|14169.69|14049.69|9
1627561050000|2021-07-29 12:17:30|14171.23|14051.23|14173.74|14053.74|14173.74|14053.74|14171.23|14051.23|10
1627561060000|2021-07-29 12:17:40|14173.88|14053.88|14175.76|14055.76|14175.78|14055.78|14173.88|14053.88|10
1627561070000|2021-07-29 12:17:50|14175.81|14055.81|14175.78|14055.78|14176.04|14056.04|14174.7|14054.7|10
1627561080000|2021-07-29 12:18:00|14175.75|14055.75|14178.26|14058.26|14178.26|14058.26|14175.75|14055.75|10
1627561090000|2021-07-29 12:18:10|14178.27|14058.27|14179.29|14059.29|14179.38|14059.38|14178.27|14058.27|9
1627561100000|2021-07-29 12:18:20|14179.76|14059.76|14178.92|14058.92|14179.76|14059.76|14178.55|14058.55|9
1627561110000|2021-07-29 12:18:30|14178.9|14058.9|14180.72|14060.72|14181.47|14061.47|14178.9|14058.9|10
1627561120000|2021-07-29 12:18:40|14181.03|14061.03|14183.16|14063.16|14183.16|14063.16|14180.98|14060.98|10
1627561130000|2021-07-29 12:18:50|14183.25|14063.25|14183.88|14063.88|14184.39|14064.39|14182.64|14062.64|10
1627561140000|2021-07-29 12:19:00|14183.99|14063.99|14185.18|14065.18|14185.58|14065.58|14183.51|14063.51|10
1627561150000|2021-07-29 12:19:10|14185.2|14065.2|14184.76|14064.76|14185.2|14065.2|14184.76|14064.76|6
1627561160000|2021-07-29 12:19:20|14184.8|14064.8|14186.58|14066.58|14186.58|14066.58|14184.43|14064.43|10
1627561170000|2021-07-29 12:19:30|14186.79|14066.79|14186.83|14066.83|14186.85|14066.85|14186.17|14066.17|9
1627561180000|2021-07-29 12:19:40|14186.82|14066.82|14186.2|14066.2|14187.31|14067.31|14186.2|14066.2|9
1627561190000|2021-07-29 12:19:50|14186.43|14066.43|14187.26|14067.26|14187.29|14067.29|14186.43|14066.43|9
1627561200000|2021-07-29 12:20:00|14187.99|14067.99|14188.11|14068.11|14188.23|14068.23|14187.94|14067.94|9
1627561210000|2021-07-29 12:20:10|14188.28|14068.28|14187.41|14067.41|14188.47|14068.47|14186.76|14066.76|8
1627561220000|2021-07-29 12:20:20|14187.26|14067.26|14186.61|14066.61|14187.26|14067.26|14186.61|14066.61|9
1627561230000|2021-07-29 12:20:30|14186.42|14066.42|14184.78|14064.78|14186.6|14066.6|14184.78|14064.78|10
1627561240000|2021-07-29 12:20:40|14184.85|14064.85|14185.18|14065.18|14185.18|14065.18|14184.02|14064.02|10
1627561250000|2021-07-29 12:20:50|14184.64|14064.64|14183.89|14063.89|14184.64|14064.64|14183.89|14063.89|9
1627561260000|2021-07-29 12:21:00|14183.85|14063.85|14183.75|14063.75|14184.09|14064.09|14183.4|14063.4|10
1627561270000|2021-07-29 12:21:10|14183.7|14063.7|14182.36|14062.36|14185.35|14065.35|14182.36|14062.36|10
1627561280000|2021-07-29 12:21:20|14181.43|14061.43|14181.5|14061.5|14182.49|14062.49|14181.27|14061.27|10
1627561290000|2021-07-29 12:21:30|14181.4|14061.4|14180.63|14060.63|14181.66|14061.66|14179.93|14059.93|10
1627561300000|2021-07-29 12:21:40|14180.79|14060.79|14181.17|14061.17|14182.49|14062.49|14180.79|14060.79|10
1627561310000|2021-07-29 12:21:50|14180.98|14060.98|14179.77|14059.77|14180.98|14060.98|14179.7|14059.7|8
1627561320000|2021-07-29 12:22:00|14179.73|14059.73|14178.45|14058.45|14179.73|14059.73|14178.45|14058.45|8
1627561330000|2021-07-29 12:22:10|14178.43|14058.43|14177.95|14057.95|14178.74|14058.74|14177.95|14057.95|10
1627561340000|2021-07-29 12:22:20|14177.81|14057.81|14177.69|14057.69|14178.91|14058.91|14177.69|14057.69|9
1627561350000|2021-07-29 12:22:30|14177.42|14057.42|14185.09|14065.09|14185.09|14065.09|14177.42|14057.42|9
1627561360000|2021-07-29 12:22:40|14187.2|14067.2|14189.51|14069.51|14189.77|14069.77|14187.2|14067.2|10
1627561370000|2021-07-29 12:22:50|14189.92|14069.92|14191.62|14071.62|14191.62|14071.62|14189.92|14069.92|10
1627561380000|2021-07-29 12:23:00|14191.6|14071.6|14192.81|14072.81|14192.96|14072.96|14191.6|14071.6|10
1627561390000|2021-07-29 12:23:10|14192.5|14072.5|14193.87|14073.87|14194.22|14074.22|14192.5|14072.5|10
1627561400000|2021-07-29 12:23:20|14194.2|14074.2|14193.77|14073.77|14194.2|14074.2|14193.21|14073.21|10
1627561410000|2021-07-29 12:23:30|14193.65|14073.65|14193.68|14073.68|14194|14074|14193.65|14073.65|10
1627561420000|2021-07-29 12:23:40|14193.55|14073.55|14190.78|14070.78|14193.55|14073.55|14190.78|14070.78|8
1627561430000|2021-07-29 12:23:50|14189.84|14069.84|14188.25|14068.25|14189.89|14069.89|14188.25|14068.25|9
1627561440000|2021-07-29 12:24:00|14188.15|14068.15|14189.33|14069.33|14189.33|14069.33|14188.15|14068.15|9
1627561450000|2021-07-29 12:24:10|14190.2|14070.2|14191.17|14071.17|14191.82|14071.82|14190.2|14070.2|9
1627561460000|2021-07-29 12:24:20|14189.83|14069.83|14183.93|14063.93|14189.83|14069.83|14183.93|14063.93|10
1627561470000|2021-07-29 12:24:30|14183.13|14063.13|14180.63|14060.63|14183.13|14063.13|14180.63|14060.63|9
1627561480000|2021-07-29 12:24:40|14181.23|14061.23|14179.78|14059.78|14181.23|14061.23|14179.78|14059.78|9
1627561490000|2021-07-29 12:24:50|14179.71|14059.71|14178.94|14058.94|14179.71|14059.71|14178.77|14058.77|10
1627561500000|2021-07-29 12:25:00|14178.92|14058.92|14171.4|14051.4|14178.92|14058.92|14171.4|14051.4|9
1627561510000|2021-07-29 12:25:10|14170.46|14050.46|14165.72|14045.72|14170.46|14050.46|14165.72|14045.72|10
1627561520000|2021-07-29 12:25:20|14163.61|14043.61|14152.94|14032.94|14165.53|14045.53|14152.2|14032.2|10
1627561530000|2021-07-29 12:25:30|14152.58|14032.58|14157.99|14037.99|14157.99|14037.99|14150.89|14030.89|10
1627561540000|2021-07-29 12:25:40|14160.03|14040.03|14165.62|14045.62|14165.62|14045.62|14160.03|14040.03|10
1627561550000|2021-07-29 12:25:50|14165.88|14045.88|14164.91|14044.91|14166.28|14046.28|14164.91|14044.91|10
1627561560000|2021-07-29 12:26:00|14164.96|14044.96|14164.73|14044.73|14164.96|14044.96|14164.24|14044.24|9
1627561570000|2021-07-29 12:26:10|14164.61|14044.61|14173.94|14053.94|14173.94|14053.94|14164.34|14044.34|10
1627561580000|2021-07-29 12:26:20|14174.86|14054.86|14180.64|14060.64|14181|14061|14174.53|14054.53|10
1627561590000|2021-07-29 12:26:30|14180.52|14060.52|14181.45|14061.45|14182.24|14062.24|14180.52|14060.52|10
1627561600000|2021-07-29 12:26:40|14181.07|14061.07|14184.61|14064.61|14184.61|14064.61|14181.07|14061.07|10
1627561610000|2021-07-29 12:26:50|14185.01|14065.01|14187.86|14067.86|14188.18|14068.18|14184.98|14064.98|10
1627561620000|2021-07-29 12:27:00|14187.83|14067.83|14189.34|14069.34|14189.46|14069.46|14187.69|14067.69|9
1627561630000|2021-07-29 12:27:10|14189.78|14069.78|14193.37|14073.37|14193.37|14073.37|14189.78|14069.78|9
1627561640000|2021-07-29 12:27:20|14194.2|14074.2|14191.88|14071.88|14194.2|14074.2|14191.88|14071.88|8
1627561650000|2021-07-29 12:27:30|14191.61|14071.61|14192.06|14072.06|14192.68|14072.68|14191.29|14071.29|8
1627561660000|2021-07-29 12:27:40|14192.67|14072.67|14194.63|14074.63|14194.63|14074.63|14192.66|14072.66|10
1627561670000|2021-07-29 12:27:50|14194.66|14074.66|14196.52|14076.52|14197.01|14077.01|14194.66|14074.66|10
1627561680000|2021-07-29 12:28:00|14196.61|14076.61|14198.42|14078.42|14199.06|14079.06|14196.59|14076.59|9
1627561690000|2021-07-29 12:28:10|14198.31|14078.31|14197.72|14077.72|14198.67|14078.67|14197.7|14077.7|9
1627561700000|2021-07-29 12:28:20|14196.47|14076.47|14198.22|14078.22|14198.34|14078.34|14196.43|14076.43|9
1627561710000|2021-07-29 12:28:30|14198.37|14078.37|14199.81|14079.81|14199.81|14079.81|14198.37|14078.37|9
1627561720000|2021-07-29 12:28:40|14200.18|14080.18|14203.71|14083.71|14203.71|14083.71|14200.18|14080.18|10
1627561730000|2021-07-29 12:28:50|14204.6|14084.6|14207.88|14087.88|14208.02|14088.02|14204.54|14084.54|9
1627561740000|2021-07-29 12:29:00|14208.02|14088.02|14213.5|14093.5|14213.5|14093.5|14208.02|14088.02|10
1627561750000|2021-07-29 12:29:10|14214.22|14094.22|14212.67|14092.67|14214.22|14094.22|14211.65|14091.65|10
1627561760000|2021-07-29 12:29:20|14213.01|14093.01|14217.08|14097.08|14217.08|14097.08|14212.71|14092.71|10
1627561770000|2021-07-29 12:29:30|14217.02|14097.02|14217.47|14097.47|14217.6|14097.6|14217.02|14097.02|9
1627561780000|2021-07-29 12:29:40|14217.64|14097.64|14221.54|14101.54|14221.54|14101.54|14217.64|14097.64|9
1627561790000|2021-07-29 12:29:50|14223.57|14103.57|14221.92|14101.92|14223.57|14103.57|14221.31|14101.31|10
1627561800000|2021-07-29 12:30:00|14221.54|14101.54|14221.09|14101.09|14221.9|14101.9|14220.67|14100.67|10
1627561810000|2021-07-29 12:30:10|14221.13|14101.13|14221.43|14101.43|14221.68|14101.68|14220.53|14100.53|10
1627561820000|2021-07-29 12:30:20|14221.79|14101.79|14223.86|14103.86|14223.86|14103.86|14221.43|14101.43|10
1627561830000|2021-07-29 12:30:30|14224.46|14104.46|14227.39|14107.39|14227.39|14107.39|14224.37|14104.37|9
1627561840000|2021-07-29 12:30:40|14227.62|14107.62|14232.38|14112.38|14232.38|14112.38|14227.62|14107.62|10
1627561850000|2021-07-29 12:30:50|14232.39|14112.39|14235.18|14115.18|14235.18|14115.18|14232.39|14112.39|10
1627561860000|2021-07-29 12:31:00|14234.97|14114.97|14236.25|14116.25|14236.25|14116.25|14234.97|14114.97|10
1627561870000|2021-07-29 12:31:10|14236.57|14116.57|14236.61|14116.61|14237.64|14117.64|14236.09|14116.09|10
1627561880000|2021-07-29 12:31:20|14236.44|14116.44|14235.81|14115.81|14236.44|14116.44|14235.21|14115.21|10
1627561890000|2021-07-29 12:31:30|14235.8|14115.8|14235.18|14115.18|14236.46|14116.46|14235.18|14115.18|10
1627561900000|2021-07-29 12:31:40|14234.24|14114.24|14230.75|14110.75|14234.75|14114.75|14230.75|14110.75|9
1627561910000|2021-07-29 12:31:50|14230.11|14110.11|14222.02|14102.02|14230.11|14110.11|14222.02|14102.02|10
1627561920000|2021-07-29 12:32:00|14221.63|14101.63|14217.78|14097.78|14221.63|14101.63|14217.78|14097.78|10
1627561930000|2021-07-29 12:32:10|14218.71|14098.71|14217.54|14097.54|14218.71|14098.71|14215.89|14095.89|10
1627561940000|2021-07-29 12:32:20|14217.34|14097.34|14214.62|14094.62|14217.34|14097.34|14214.62|14094.62|10
1627561950000|2021-07-29 12:32:30|14213.9|14093.9|14214.01|14094.01|14214.01|14094.01|14212.79|14092.79|10
1627561960000|2021-07-29 12:32:40|14213.82|14093.82|14212.28|14092.28|14214.67|14094.67|14212.28|14092.28|10
1627561970000|2021-07-29 12:32:50|14212.16|14092.16|14209.78|14089.78|14212.16|14092.16|14209.57|14089.57|8
1627561980000|2021-07-29 12:33:00|14209.77|14089.77|14208.73|14088.73|14209.77|14089.77|14208.41|14088.41|9
1627561990000|2021-07-29 12:33:10|14209.03|14089.03|14209.16|14089.16|14209.16|14089.16|14207.9|14087.9|10
1627562000000|2021-07-29 12:33:20|14209.34|14089.34|14211.5|14091.5|14211.5|14091.5|14209.34|14089.34|10
1627562010000|2021-07-29 12:33:30|14211.61|14091.61|14210.4|14090.4|14211.71|14091.71|14210.4|14090.4|9
1627562020000|2021-07-29 12:33:40|14210.34|14090.34|14207.76|14087.76|14210.34|14090.34|14207.76|14087.76|9
1627562030000|2021-07-29 12:33:50|14207.57|14087.57|14206.01|14086.01|14207.57|14087.57|14206.01|14086.01|10
1627562040000|2021-07-29 12:34:00|14206.52|14086.52|14200.89|14080.89|14206.52|14086.52|14200.89|14080.89|10
1627562050000|2021-07-29 12:34:10|14201.49|14081.49|14205.56|14085.56|14205.85|14085.85|14201.49|14081.49|9
1627562060000|2021-07-29 12:34:20|14205.46|14085.46|14204.06|14084.06|14205.46|14085.46|14203.99|14083.99|10
1627562070000|2021-07-29 12:34:30|14203.46|14083.46|14204.19|14084.19|14204.19|14084.19|14202.95|14082.95|9
1627562080000|2021-07-29 12:34:40|14204.24|14084.24|14203.54|14083.54|14204.24|14084.24|14203.54|14083.54|10
1627562090000|2021-07-29 12:34:50|14203.03|14083.03|14200.14|14080.14|14203.03|14083.03|14199.92|14079.92|8
1627562100000|2021-07-29 12:35:00|14200.78|14080.78|14201.28|14081.28|14201.28|14081.28|14200.34|14080.34|9
1627562110000|2021-07-29 12:35:10|14201.38|14081.38|14203.6|14083.6|14203.63|14083.63|14201.38|14081.38|10
1627562120000|2021-07-29 12:35:20|14204.02|14084.02|14200.76|14080.76|14204.15|14084.15|14200.76|14080.76|9
1627562130000|2021-07-29 12:35:30|14200.75|14080.75|14200.09|14080.09|14200.76|14080.76|14199.95|14079.95|8
1627562140000|2021-07-29 12:35:40|14200.25|14080.25|14201.37|14081.37|14201.37|14081.37|14200.25|14080.25|9
1627562150000|2021-07-29 12:35:50|14201.67|14081.67|14199.32|14079.32|14201.67|14081.67|14199.32|14079.32|10
1627562160000|2021-07-29 12:36:00|14199.31|14079.31|14198.02|14078.02|14199.81|14079.81|14198.02|14078.02|8
1627562170000|2021-07-29 12:36:10|14197.5|14077.5|14196|14076|14197.5|14077.5|14196|14076|10
1627562180000|2021-07-29 12:36:20|14195.59|14075.59|14195.98|14075.98|14195.98|14075.98|14194.45|14074.45|10
1627562190000|2021-07-29 12:36:30|14194.94|14074.94|14189.18|14069.18|14194.94|14074.94|14189.18|14069.18|10
1627562200000|2021-07-29 12:36:40|14189.43|14069.43|14186.09|14066.09|14189.43|14069.43|14185.28|14065.28|9
1627562210000|2021-07-29 12:36:50|14185.52|14065.52|14182.8|14062.8|14185.52|14065.52|14182.34|14062.34|9
1627562220000|2021-07-29 12:37:00|14182.74|14062.74|14181.27|14061.27|14182.92|14062.92|14181.27|14061.27|7
1627562230000|2021-07-29 12:37:10|14181.28|14061.28|14181.74|14061.74|14181.74|14061.74|14181.23|14061.23|9
1627562240000|2021-07-29 12:37:20|14182.69|14062.69|14183.84|14063.84|14183.84|14063.84|14182.69|14062.69|8
1627562250000|2021-07-29 12:37:30|14183.76|14063.76|14183.71|14063.71|14183.96|14063.96|14183.52|14063.52|9
1627562260000|2021-07-29 12:37:40|14183.06|14063.06|14182.77|14062.77|14183.06|14063.06|14182.67|14062.67|10
1627562270000|2021-07-29 12:37:50|14182.72|14062.72|14182.67|14062.67|14182.72|14062.72|14182.54|14062.54|7
1627562280000|2021-07-29 12:38:00|14182.69|14062.69|14181.06|14061.06|14182.69|14062.69|14181.06|14061.06|9
1627562290000|2021-07-29 12:38:10|14181.16|14061.16|14182.21|14062.21|14182.21|14062.21|14180.95|14060.95|10
1627562300000|2021-07-29 12:38:20|14185.04|14065.04|14186.38|14066.38|14186.66|14066.66|14184.81|14064.81|9
1627562310000|2021-07-29 12:38:30|14186.01|14066.01|14185.76|14065.76|14186.08|14066.08|14185.62|14065.62|9
1627562320000|2021-07-29 12:38:40|14185.23|14065.23|14183.81|14063.81|14185.23|14065.23|14183.81|14063.81|9
1627562330000|2021-07-29 12:38:50|14183.62|14063.62|14181.85|14061.85|14183.62|14063.62|14181.85|14061.85|9
1627562340000|2021-07-29 12:39:00|14181.2|14061.2|14178.65|14058.65|14181.22|14061.22|14178.65|14058.65|10
1627562350000|2021-07-29 12:39:10|14175.79|14055.79|14173.86|14053.86|14176.3|14056.3|14173.25|14053.25|10
1627562360000|2021-07-29 12:39:20|14174.2|14054.2|14176.86|14056.86|14176.86|14056.86|14173.14|14053.14|10
1627562370000|2021-07-29 12:39:30|14177.25|14057.25|14176.74|14056.74|14177.89|14057.89|14176.68|14056.68|10
1627562380000|2021-07-29 12:39:40|14176.55|14056.55|14174.91|14054.91|14176.55|14056.55|14174.91|14054.91|9
1627562390000|2021-07-29 12:39:50|14174.78|14054.78|14180.93|14060.93|14180.93|14060.93|14174.78|14054.78|8
1627562400000|2021-07-29 12:40:00|14180.96|14060.96|14183.66|14063.66|14183.66|14063.66|14180.96|14060.96|10
1627562410000|2021-07-29 12:40:10|14185.24|14065.24|14189.74|14069.74|14189.74|14069.74|14185.24|14065.24|10
1627562420000|2021-07-29 12:40:20|14188.79|14068.79|14190.27|14070.27|14190.86|14070.86|14188.76|14068.76|10
1627562430000|2021-07-29 12:40:30|14190.24|14070.24|14194.72|14074.72|14194.72|14074.72|14190.24|14070.24|10
1627562440000|2021-07-29 12:40:40|14195.02|14075.02|14194.74|14074.74|14195.54|14075.54|14194.38|14074.38|10
1627562450000|2021-07-29 12:40:50|14194.73|14074.73|14192.74|14072.74|14194.73|14074.73|14192.5|14072.5|10
1627562460000|2021-07-29 12:41:00|14192.63|14072.63|14193.28|14073.28|14193.28|14073.28|14192.39|14072.39|9
1627562470000|2021-07-29 12:41:10|14193.73|14073.73|14193.75|14073.75|14195.07|14075.07|14193.52|14073.52|9
1627562480000|2021-07-29 12:41:20|14194.03|14074.03|14193.71|14073.71|14194.03|14074.03|14193.61|14073.61|10
1627562490000|2021-07-29 12:41:30|14193.95|14073.95|14195.57|14075.57|14195.57|14075.57|14193.74|14073.74|10
1627562500000|2021-07-29 12:41:40|14195.7|14075.7|14196.43|14076.43|14196.43|14076.43|14195.67|14075.67|9
1627562510000|2021-07-29 12:41:50|14196.53|14076.53|14197.97|14077.97|14197.97|14077.97|14196.53|14076.53|8
1627562520000|2021-07-29 12:42:00|14198.15|14078.15|14196.66|14076.66|14198.43|14078.43|14196.66|14076.66|10
1627562530000|2021-07-29 12:42:10|14196.53|14076.53|14197.33|14077.33|14197.33|14077.33|14195.83|14075.83|10
1627562540000|2021-07-29 12:42:20|14197.16|14077.16|14197.56|14077.56|14197.56|14077.56|14197.16|14077.16|8
1627562550000|2021-07-29 12:42:30|14197.46|14077.46|14196.84|14076.84|14197.51|14077.51|14196.49|14076.49|7
1627562560000|2021-07-29 12:42:40|14197.13|14077.13|14197.84|14077.84|14198.92|14078.92|14197.09|14077.09|10
1627562570000|2021-07-29 12:42:50|14198.44|14078.44|14198.85|14078.85|14198.86|14078.86|14198.07|14078.07|8
1627562580000|2021-07-29 12:43:00|14199.34|14079.34|14200.01|14080.01|14200.01|14080.01|14198.43|14078.43|10
1627562590000|2021-07-29 12:43:10|14199.46|14079.46|14201.09|14081.09|14201.09|14081.09|14198.92|14078.92|8
1627562600000|2021-07-29 12:43:20|14200.1|14080.1|14200.08|14080.08|14200.53|14080.53|14200.05|14080.05|10
1627562610000|2021-07-29 12:43:30|14200.05|14080.05|14202.24|14082.24|14202.24|14082.24|14200.05|14080.05|7
1627562620000|2021-07-29 12:43:40|14202.56|14082.56|14204.17|14084.17|14204.21|14084.21|14202.56|14082.56|10
1627562630000|2021-07-29 12:43:50|14204.13|14084.13|14204.97|14084.97|14205.76|14085.76|14204.13|14084.13|10
1627562640000|2021-07-29 12:44:00|14204.62|14084.62|14204.04|14084.04|14204.62|14084.62|14203.33|14083.33|10
1627562650000|2021-07-29 12:44:10|14204.23|14084.23|14204.28|14084.28|14204.28|14084.28|14203.18|14083.18|8
1627562660000|2021-07-29 12:44:20|14205.32|14085.32|14207.74|14087.74|14207.94|14087.94|14204.65|14084.65|10
1627562670000|2021-07-29 12:44:30|14208.22|14088.22|14215.08|14095.08|14215.14|14095.14|14208.22|14088.22|10
1627562680000|2021-07-29 12:44:40|14215.4|14095.4|14215.66|14095.66|14216.42|14096.42|14215.4|14095.4|10
1627562690000|2021-07-29 12:44:50|14215.52|14095.52|14214.51|14094.51|14215.52|14095.52|14214.18|14094.18|8
1627562700000|2021-07-29 12:45:00|14214.68|14094.68|14211.97|14091.97|14214.68|14094.68|14211.1|14091.1|10
1627562710000|2021-07-29 12:45:10|14211.5|14091.5|14209.25|14089.25|14211.5|14091.5|14209.25|14089.25|10
1627562720000|2021-07-29 12:45:20|14208.8|14088.8|14205.76|14085.76|14208.8|14088.8|14205.76|14085.76|10
1627562730000|2021-07-29 12:45:30|14205.79|14085.79|14205.41|14085.41|14206|14086|14204.38|14084.38|10
1627562740000|2021-07-29 12:45:40|14205.96|14085.96|14206.56|14086.56|14206.79|14086.79|14205.96|14085.96|9
1627562750000|2021-07-29 12:45:50|14206.82|14086.82|14208.1|14088.1|14208.46|14088.46|14206.82|14086.82|10
1627562760000|2021-07-29 12:46:00|14206.8|14086.8|14208.17|14088.17|14208.17|14088.17|14206.8|14086.8|10
1627562770000|2021-07-29 12:46:10|14208.18|14088.18|14211.05|14091.05|14211.05|14091.05|14208.18|14088.18|10
1627562780000|2021-07-29 12:46:20|14212.25|14092.25|14214.29|14094.29|14214.35|14094.35|14212.25|14092.25|10
1627562790000|2021-07-29 12:46:30|14214.45|14094.45|14218.63|14098.63|14218.63|14098.63|14214.45|14094.45|10
1627562800000|2021-07-29 12:46:40|14219.05|14099.05|14220.29|14100.29|14220.29|14100.29|14219.05|14099.05|10
1627562810000|2021-07-29 12:46:50|14220.18|14100.18|14220.49|14100.49|14220.49|14100.49|14220.18|14100.18|9
1627562820000|2021-07-29 12:47:00|14220.31|14100.31|14218.46|14098.46|14220.31|14100.31|14218.46|14098.46|7
1627562830000|2021-07-29 12:47:10|14219.44|14099.44|14217.52|14097.52|14219.44|14099.44|14217.52|14097.52|10
1627562840000|2021-07-29 12:47:20|14217.28|14097.28|14216.95|14096.95|14217.53|14097.53|14216.9|14096.9|10
1627562850000|2021-07-29 12:47:30|14217.04|14097.04|14216.21|14096.21|14217.04|14097.04|14215.94|14095.94|8
1627562860000|2021-07-29 12:47:40|14216.24|14096.24|14220.55|14100.55|14220.96|14100.96|14216.24|14096.24|10
1627562870000|2021-07-29 12:47:50|14220.64|14100.64|14220.26|14100.26|14221.2|14101.2|14220.26|14100.26|10
1627562880000|2021-07-29 12:48:00|14220.25|14100.25|14221.62|14101.62|14221.93|14101.93|14220.25|14100.25|9
1627562890000|2021-07-29 12:48:10|14221.65|14101.65|14223.27|14103.27|14223.27|14103.27|14221.65|14101.65|9
1627562900000|2021-07-29 12:48:20|14223.53|14103.53|14223.78|14103.78|14223.94|14103.94|14223.53|14103.53|8
1627562910000|2021-07-29 12:48:30|14223.67|14103.67|14225.58|14105.58|14225.58|14105.58|14223.67|14103.67|10
1627562920000|2021-07-29 12:48:40|14225.71|14105.71|14224.52|14104.52|14225.83|14105.83|14224.15|14104.15|9
1627562930000|2021-07-29 12:48:50|14224.51|14104.51|14223.96|14103.96|14224.51|14104.51|14223.6|14103.6|10
1627562940000|2021-07-29 12:49:00|14223.83|14103.83|14224.77|14104.77|14225.07|14105.07|14223.77|14103.77|10
1627562950000|2021-07-29 12:49:10|14224.81|14104.81|14223.79|14103.79|14224.81|14104.81|14222.27|14102.27|10
1627562960000|2021-07-29 12:49:20|14223.65|14103.65|14224.93|14104.93|14225.22|14105.22|14223.62|14103.62|7
1627562970000|2021-07-29 12:49:30|14225.03|14105.03|14224.4|14104.4|14225.03|14105.03|14223.52|14103.52|10
1627562980000|2021-07-29 12:49:40|14223.42|14103.42|14221.93|14101.93|14223.42|14103.42|14221.82|14101.82|8
1627562990000|2021-07-29 12:49:50|14221.96|14101.96|14221.86|14101.86|14221.96|14101.96|14221.75|14101.75|6
1627563000000|2021-07-29 12:50:00|14221.83|14101.83|14223.12|14103.12|14223.26|14103.26|14221.77|14101.77|9
1627563010000|2021-07-29 12:50:10|14222.82|14102.82|14221.41|14101.41|14222.82|14102.82|14221.41|14101.41|8
1627563020000|2021-07-29 12:50:20|14221.38|14101.38|14220.8|14100.8|14221.71|14101.71|14220.8|14100.8|8
1627563030000|2021-07-29 12:50:30|14220.35|14100.35|14220.44|14100.44|14220.71|14100.71|14220.3|14100.3|8
1627563040000|2021-07-29 12:50:40|14220.7|14100.7|14220.52|14100.52|14220.71|14100.71|14220.22|14100.22|9
1627563050000|2021-07-29 12:50:50|14220.19|14100.19|14221.27|14101.27|14221.35|14101.35|14220.1|14100.1|9
1627563060000|2021-07-29 12:51:00|14221.05|14101.05|14219.87|14099.87|14221.31|14101.31|14219.87|14099.87|10
1627563070000|2021-07-29 12:51:10|14219.85|14099.85|14221.34|14101.34|14221.34|14101.34|14219.85|14099.85|8
1627563080000|2021-07-29 12:51:20|14221.3|14101.3|14219.97|14099.97|14221.41|14101.41|14219.97|14099.97|8
1627563090000|2021-07-29 12:51:30|14219.84|14099.84|14219.43|14099.43|14219.84|14099.84|14218.96|14098.96|10
1627563100000|2021-07-29 12:51:40|14219.38|14099.38|14217.18|14097.18|14219.38|14099.38|14217.18|14097.18|10
1627563110000|2021-07-29 12:51:50|14217.3|14097.3|14217.76|14097.76|14218.03|14098.03|14217.25|14097.25|9
1627563120000|2021-07-29 12:52:00|14217.78|14097.78|14220.38|14100.38|14220.38|14100.38|14217.78|14097.78|10
1627563130000|2021-07-29 12:52:10|14220.73|14100.73|14221.59|14101.59|14221.64|14101.64|14220.73|14100.73|10
1627563140000|2021-07-29 12:52:20|14221.81|14101.81|14222.04|14102.04|14222.04|14102.04|14221.61|14101.61|8
1627563150000|2021-07-29 12:52:30|14222.05|14102.05|14223.47|14103.47|14223.47|14103.47|14222.05|14102.05|9
1627563160000|2021-07-29 12:52:40|14223.5|14103.5|14221.85|14101.85|14223.5|14103.5|14220.67|14100.67|10
1627563170000|2021-07-29 12:52:50|14221.59|14101.59|14219.16|14099.16|14221.59|14101.59|14219.16|14099.16|6
1627563180000|2021-07-29 12:53:00|14219.21|14099.21|14218.85|14098.85|14219.87|14099.87|14218.4|14098.4|10
1627563190000|2021-07-29 12:53:10|14218.72|14098.72|14218.26|14098.26|14218.72|14098.72|14217.42|14097.42|10
1627563200000|2021-07-29 12:53:20|14218.2|14098.2|14215.99|14095.99|14218.2|14098.2|14215.99|14095.99|10
1627563210000|2021-07-29 12:53:30|14215.3|14095.3|14214.29|14094.29|14215.61|14095.61|14214.29|14094.29|8
1627563220000|2021-07-29 12:53:40|14214.32|14094.32|14210.34|14090.34|14214.32|14094.32|14210.34|14090.34|10
1627563230000|2021-07-29 12:53:50|14211.31|14091.31|14205.18|14085.18|14211.31|14091.31|14205.18|14085.18|10
1627563240000|2021-07-29 12:54:00|14203.53|14083.53|14204.66|14084.66|14205.25|14085.25|14203.41|14083.41|10
1627563250000|2021-07-29 12:54:10|14204.78|14084.78|14204.44|14084.44|14205.36|14085.36|14204.44|14084.44|10
1627563260000|2021-07-29 12:54:20|14204.31|14084.31|14205.54|14085.54|14206.03|14086.03|14204.31|14084.31|9
1627563270000|2021-07-29 12:54:30|14205.51|14085.51|14207|14087|14207.2|14087.2|14205.48|14085.48|10
1627563280000|2021-07-29 12:54:40|14207.01|14087.01|14206.67|14086.67|14207.48|14087.48|14206.58|14086.58|10
1627563290000|2021-07-29 12:54:50|14206.98|14086.98|14207.32|14087.32|14207.32|14087.32|14206.86|14086.86|10
1627563300000|2021-07-29 12:55:00|14207.24|14087.24|14207.13|14087.13|14207.39|14087.39|14206.59|14086.59|10
1627563310000|2021-07-29 12:55:10|14207.2|14087.2|14207.76|14087.76|14207.85|14087.85|14207.05|14087.05|10
1627563320000|2021-07-29 12:55:20|14209.06|14089.06|14212|14092|14212|14092|14209.06|14089.06|10
1627563330000|2021-07-29 12:55:30|14212.03|14092.03|14210.46|14090.46|14212.05|14092.05|14210.39|14090.39|9
1627563340000|2021-07-29 12:55:40|14210.41|14090.41|14211.65|14091.65|14211.65|14091.65|14210.14|14090.14|10
1627563350000|2021-07-29 12:55:50|14211.78|14091.78|14211|14091|14211.8|14091.8|14210.75|14090.75|9
1627563360000|2021-07-29 12:56:00|14210.07|14090.07|14212.35|14092.35|14212.35|14092.35|14208.45|14088.45|10
1627563370000|2021-07-29 12:56:10|14212.78|14092.78|14214.12|14094.12|14215.42|14095.42|14212.78|14092.78|10
1627563380000|2021-07-29 12:56:20|14214.15|14094.15|14215.15|14095.15|14215.15|14095.15|14213.75|14093.75|10
1627563390000|2021-07-29 12:56:30|14214.71|14094.71|14215.28|14095.28|14215.28|14095.28|14214.07|14094.07|10
1627563400000|2021-07-29 12:56:40|14215.82|14095.82|14215.6|14095.6|14216.66|14096.66|14215.6|14095.6|10
1627563410000|2021-07-29 12:56:50|14215.35|14095.35|14216.47|14096.47|14216.47|14096.47|14215.35|14095.35|10
1627563420000|2021-07-29 12:57:00|14216.62|14096.62|14218.46|14098.46|14218.46|14098.46|14216.62|14096.62|10
1627563430000|2021-07-29 12:57:10|14218.47|14098.47|14219.53|14099.53|14219.53|14099.53|14218.26|14098.26|10
1627563440000|2021-07-29 12:57:20|14219.52|14099.52|14217.6|14097.6|14219.52|14099.52|14217.6|14097.6|9
1627563450000|2021-07-29 12:57:30|14217.54|14097.54|14217.2|14097.2|14217.55|14097.55|14217.13|14097.13|9
1627563460000|2021-07-29 12:57:40|14217.28|14097.28|14217.69|14097.69|14217.69|14097.69|14217.28|14097.28|8
1627563470000|2021-07-29 12:57:50|14217.53|14097.53|14218.4|14098.4|14218.6|14098.6|14217.45|14097.45|9
1627563480000|2021-07-29 12:58:00|14218.6|14098.6|14219.41|14099.41|14219.41|14099.41|14218.6|14098.6|10
1627563490000|2021-07-29 12:58:10|14219.51|14099.51|14221.91|14101.91|14221.91|14101.91|14219.51|14099.51|10
1627563500000|2021-07-29 12:58:20|14221.27|14101.27|14222.26|14102.26|14222.26|14102.26|14221.27|14101.27|10
1627563510000|2021-07-29 12:58:30|14222.02|14102.02|14221.96|14101.96|14222.14|14102.14|14221.91|14101.91|9
1627563520000|2021-07-29 12:58:40|14221.86|14101.86|14222.59|14102.59|14222.87|14102.87|14221.76|14101.76|9
1627563530000|2021-07-29 12:58:50|14222.28|14102.28|14222.69|14102.69|14222.69|14102.69|14222.15|14102.15|10
1627563540000|2021-07-29 12:59:00|14222.77|14102.77|14221.94|14101.94|14222.77|14102.77|14221.94|14101.94|10
1627563550000|2021-07-29 12:59:10|14222.11|14102.11|14222.99|14102.99|14222.99|14102.99|14220.89|14100.89|10
1627563560000|2021-07-29 12:59:20|14223.3|14103.3|14225.88|14105.88|14226.45|14106.45|14223.3|14103.3|10
1627563570000|2021-07-29 12:59:30|14225.64|14105.64|14228.98|14108.98|14228.98|14108.98|14225.64|14105.64|10
1627563580000|2021-07-29 12:59:40|14228.92|14108.92|14230.13|14110.13|14230.18|14110.18|14228.92|14108.92|9
1627563590000|2021-07-29 12:59:50|14230.3|14110.3|14230.2|14110.2|14230.3|14110.3|14229.17|14109.17|10
1627563600000|2021-07-29 13:00:00|14231|14111|14229.77|14109.77|14231.45|14111.45|14229.77|14109.77|10
1627563610000|2021-07-29 13:00:10|14229.63|14109.63|14225.09|14105.09|14229.63|14109.63|14225.09|14105.09|10
1627563620000|2021-07-29 13:00:20|14225.88|14105.88|14220.38|14100.38|14225.88|14105.88|14220.38|14100.38|10
1627563630000|2021-07-29 13:00:30|14219.65|14099.65|14211.99|14091.99|14219.65|14099.65|14211.47|14091.47|10
1627563640000|2021-07-29 13:00:40|14210.74|14090.74|14210.36|14090.36|14210.74|14090.74|14209.18|14089.18|10
1627563650000|2021-07-29 13:00:50|14210.35|14090.35|14211.12|14091.12|14211.51|14091.51|14209.98|14089.98|9
1627563660000|2021-07-29 13:01:00|14211.36|14091.36|14210.79|14090.79|14211.67|14091.67|14209.97|14089.97|10
1627563670000|2021-07-29 13:01:10|14211.08|14091.08|14214.22|14094.22|14214.45|14094.45|14211.08|14091.08|10
1627563680000|2021-07-29 13:01:20|14214.25|14094.25|14212.09|14092.09|14214.25|14094.25|14212.09|14092.09|10
1627563690000|2021-07-29 13:01:30|14212.07|14092.07|14209.87|14089.87|14212.07|14092.07|14209.87|14089.87|10
1627563700000|2021-07-29 13:01:40|14209.8|14089.8|14210.19|14090.19|14210.19|14090.19|14209.77|14089.77|9
1627563710000|2021-07-29 13:01:50|14211.3|14091.3|14212.03|14092.03|14212.03|14092.03|14211.03|14091.03|10
1627563720000|2021-07-29 13:02:00|14211.82|14091.82|14211.41|14091.41|14211.82|14091.82|14210.4|14090.4|8
1627563730000|2021-07-29 13:02:10|14211.34|14091.34|14211.34|14091.34|14211.44|14091.44|14210.3|14090.3|9
1627563740000|2021-07-29 13:02:20|14211.06|14091.06|14211.39|14091.39|14211.48|14091.48|14209.93|14089.93|9
1627563750000|2021-07-29 13:02:30|14210.91|14090.91|14213.25|14093.25|14213.33|14093.33|14210.91|14090.91|10
1627563760000|2021-07-29 13:02:40|14213.03|14093.03|14213.25|14093.25|14213.95|14093.95|14212.63|14092.63|10
1627563770000|2021-07-29 13:02:50|14213.26|14093.26|14214.42|14094.42|14214.42|14094.42|14212.99|14092.99|9
1627563780000|2021-07-29 13:03:00|14214.39|14094.39|14213.62|14093.62|14214.63|14094.63|14213.62|14093.62|9
1627563790000|2021-07-29 13:03:10|14213.67|14093.67|14215.38|14095.38|14215.38|14095.38|14213.67|14093.67|8
1627563800000|2021-07-29 13:03:20|14215.4|14095.4|14216.35|14096.35|14216.99|14096.99|14215.22|14095.22|10
1627563810000|2021-07-29 13:03:30|14216.16|14096.16|14216.37|14096.37|14216.4|14096.4|14216|14096|9
1627563820000|2021-07-29 13:03:40|14216.67|14096.67|14216.93|14096.93|14217.07|14097.07|14216.67|14096.67|8
1627563830000|2021-07-29 13:03:50|14216.92|14096.92|14216.71|14096.71|14216.99|14096.99|14216.57|14096.57|8
1627563840000|2021-07-29 13:04:00|14216.76|14096.76|14215.62|14095.62|14216.87|14096.87|14215.62|14095.62|8
1627563850000|2021-07-29 13:04:10|14215.51|14095.51|14214.85|14094.85|14215.55|14095.55|14214.85|14094.85|10
1627563860000|2021-07-29 13:04:20|14214.77|14094.77|14213.8|14093.8|14215.56|14095.56|14213.8|14093.8|10
1627563870000|2021-07-29 13:04:30|14213.81|14093.81|14212.08|14092.08|14213.81|14093.81|14212.08|14092.08|10
1627563880000|2021-07-29 13:04:40|14212.1|14092.1|14209.53|14089.53|14212.1|14092.1|14209.42|14089.42|10
1627563890000|2021-07-29 13:04:50|14209.32|14089.32|14210.23|14090.23|14210.24|14090.24|14209.32|14089.32|9
1627563900000|2021-07-29 13:05:00|14210.2|14090.2|14210.26|14090.26|14210.49|14090.49|14209.91|14089.91|10
1627563910000|2021-07-29 13:05:10|14210.23|14090.23|14214.33|14094.33|14214.33|14094.33|14210.18|14090.18|9
1627563920000|2021-07-29 13:05:20|14214.32|14094.32|14216.89|14096.89|14216.89|14096.89|14214.32|14094.32|10
1627563930000|2021-07-29 13:05:30|14216.88|14096.88|14217.14|14097.14|14217.14|14097.14|14216.58|14096.58|9
1627563940000|2021-07-29 13:05:40|14217.19|14097.19|14218.94|14098.94|14219|14099|14217.19|14097.19|10
1627563950000|2021-07-29 13:05:50|14218.92|14098.92|14221.36|14101.36|14221.36|14101.36|14218.92|14098.92|9
1627563960000|2021-07-29 13:06:00|14220.29|14100.29|14221.99|14101.99|14221.99|14101.99|14220.29|14100.29|10
1627563970000|2021-07-29 13:06:10|14222.41|14102.41|14223.81|14103.81|14223.81|14103.81|14220.77|14100.77|10
1627563980000|2021-07-29 13:06:20|14224.76|14104.76|14228.55|14108.55|14228.65|14108.65|14224.36|14104.36|10
1627563990000|2021-07-29 13:06:30|14228.93|14108.93|14232.84|14112.84|14232.84|14112.84|14228.1|14108.1|10
1627564000000|2021-07-29 13:06:40|14232.8|14112.8|14234.73|14114.73|14234.73|14114.73|14232.8|14112.8|10
1627564010000|2021-07-29 13:06:50|14234.68|14114.68|14234.73|14114.73|14235.18|14115.18|14234.68|14114.68|9
1627564020000|2021-07-29 13:07:00|14234.69|14114.69|14234.06|14114.06|14234.69|14114.69|14234.06|14114.06|10
1627564030000|2021-07-29 13:07:10|14234.05|14114.05|14234.77|14114.77|14234.89|14114.89|14233.49|14113.49|10
1627564040000|2021-07-29 13:07:20|14234.92|14114.92|14236.76|14116.76|14236.76|14116.76|14234.92|14114.92|9
1627564050000|2021-07-29 13:07:30|14238.04|14118.04|14239.89|14119.89|14239.89|14119.89|14237.95|14117.95|10
1627564060000|2021-07-29 13:07:40|14240.6|14120.6|14240.73|14120.73|14240.83|14120.83|14239.72|14119.72|9
1627564070000|2021-07-29 13:07:50|14241.08|14121.08|14244.5|14124.5|14244.5|14124.5|14241.08|14121.08|10
1627564080000|2021-07-29 13:08:00|14244.65|14124.65|14246.19|14126.19|14246.32|14126.32|14244.34|14124.34|10
1627564090000|2021-07-29 13:08:10|14246.06|14126.06|14245.93|14125.93|14246.15|14126.15|14245.04|14125.04|9
1627564100000|2021-07-29 13:08:20|14246.79|14126.79|14246.04|14126.04|14246.99|14126.99|14245.89|14125.89|10
1627564110000|2021-07-29 13:08:30|14246.18|14126.18|14247.88|14127.88|14247.88|14127.88|14245.8|14125.8|10
1627564120000|2021-07-29 13:08:40|14247.9|14127.9|14246.28|14126.28|14247.93|14127.93|14246.14|14126.14|10
1627564130000|2021-07-29 13:08:50|14246.65|14126.65|14247.27|14127.27|14247.27|14127.27|14246.58|14126.58|10
1627564140000|2021-07-29 13:09:00|14247.26|14127.26|14246.66|14126.66|14247.5|14127.5|14246.66|14126.66|9
1627564150000|2021-07-29 13:09:10|14246.93|14126.93|14249.41|14129.41|14249.42|14129.42|14246.93|14126.93|10
1627564160000|2021-07-29 13:09:20|14249.15|14129.15|14249.33|14129.33|14249.78|14129.78|14248.25|14128.25|9
1627564170000|2021-07-29 13:09:30|14250.1|14130.1|14251.53|14131.53|14251.53|14131.53|14250.1|14130.1|9
1627564180000|2021-07-29 13:09:40|14251.52|14131.52|14253.88|14133.88|14253.9|14133.9|14251.52|14131.52|9
1627564190000|2021-07-29 13:09:50|14253.82|14133.82|14255.66|14135.66|14256.21|14136.21|14253.82|14133.82|10
1627564200000|2021-07-29 13:10:00|14255.94|14135.94|14254.62|14134.62|14255.94|14135.94|14254.29|14134.29|10
1627564210000|2021-07-29 13:10:10|14254.56|14134.56|14257.33|14137.33|14257.33|14137.33|14254.56|14134.56|10
1627564220000|2021-07-29 13:10:20|14257.21|14137.21|14257.98|14137.98|14258.87|14138.87|14257.21|14137.21|10
1627564230000|2021-07-29 13:10:30|14258.03|14138.03|14258.34|14138.34|14258.56|14138.56|14257.65|14137.65|9
1627564240000|2021-07-29 13:10:40|14258.37|14138.37|14258.51|14138.51|14258.73|14138.73|14258.37|14138.37|8
1627564250000|2021-07-29 13:10:50|14258.36|14138.36|14259|14139|14259.58|14139.58|14258.36|14138.36|10
1627564260000|2021-07-29 13:11:00|14259.37|14139.37|14262.22|14142.22|14262.46|14142.46|14259.37|14139.37|10
1627564270000|2021-07-29 13:11:10|14262.4|14142.4|14262.66|14142.66|14262.85|14142.85|14261.84|14141.84|10
1627564280000|2021-07-29 13:11:20|14263.54|14143.54|14263.94|14143.94|14265.15|14145.15|14263.54|14143.54|10
1627564290000|2021-07-29 13:11:30|14263.95|14143.95|14263.88|14143.88|14264.26|14144.26|14263.34|14143.34|10
1627564300000|2021-07-29 13:11:40|14263.74|14143.74|14264.1|14144.1|14264.42|14144.42|14263.48|14143.48|10
1627564310000|2021-07-29 13:11:50|14264.11|14144.11|14264.13|14144.13|14264.13|14144.13|14263.29|14143.29|10
1627564320000|2021-07-29 13:12:00|14264.18|14144.18|14264.28|14144.28|14264.42|14144.42|14262.79|14142.79|9
1627564330000|2021-07-29 13:12:10|14264.25|14144.25|14264.6|14144.6|14265.23|14145.23|14264.21|14144.21|10
1627564340000|2021-07-29 13:12:20|14265.48|14145.48|14266.83|14146.83|14266.83|14146.83|14265.48|14145.48|9
1627564350000|2021-07-29 13:12:30|14267.3|14147.3|14270.79|14150.79|14271.3|14151.3|14267.3|14147.3|10
1627564360000|2021-07-29 13:12:40|14271.25|14151.25|14271.5|14151.5|14272.07|14152.07|14271.06|14151.06|9
1627564370000|2021-07-29 13:12:50|14271.27|14151.27|14271.87|14151.87|14272.78|14152.78|14271.27|14151.27|9
1627564380000|2021-07-29 13:13:00|14272.06|14152.06|14276.63|14156.63|14276.63|14156.63|14272.05|14152.05|10
1627564390000|2021-07-29 13:13:10|14276.64|14156.64|14278.2|14158.2|14278.43|14158.43|14276.64|14156.64|9
1627564400000|2021-07-29 13:13:20|14278.34|14158.34|14278.1|14158.1|14278.34|14158.34|14277.96|14157.96|9
1627564410000|2021-07-29 13:13:30|14278.53|14158.53|14281.47|14161.47|14281.47|14161.47|14278.3|14158.3|10
1627564420000|2021-07-29 13:13:40|14281.59|14161.59|14282.66|14162.66|14282.66|14162.66|14281.57|14161.57|10
1627564430000|2021-07-29 13:13:50|14282.61|14162.61|14284.8|14164.8|14284.8|14164.8|14282.57|14162.57|10
1627564440000|2021-07-29 13:14:00|14284.83|14164.83|14290.7|14170.7|14290.7|14170.7|14284.83|14164.83|9
1627564450000|2021-07-29 13:14:10|14291.01|14171.01|14292.27|14172.27|14292.52|14172.52|14290.33|14170.33|10
1627564460000|2021-07-29 13:14:20|14292.94|14172.94|14295.24|14175.24|14295.24|14175.24|14292.7|14172.7|10
1627564470000|2021-07-29 13:14:30|14296.1|14176.1|14298.06|14178.06|14298.06|14178.06|14296.1|14176.1|8
1627564480000|2021-07-29 13:14:40|14297.96|14177.96|14296.64|14176.64|14297.96|14177.96|14296.64|14176.64|9
1627564490000|2021-07-29 13:14:50|14296.73|14176.73|14299.49|14179.49|14299.57|14179.57|14296.73|14176.73|10
1627564500000|2021-07-29 13:15:00|14299.55|14179.55|14302.24|14182.24|14302.24|14182.24|14299.34|14179.34|9
1627564510000|2021-07-29 13:15:10|14302.3|14182.3|14304.97|14184.97|14304.97|14184.97|14301.77|14181.77|10
1627564520000|2021-07-29 13:15:20|14304.24|14184.24|14306.27|14186.27|14306.55|14186.55|14304.15|14184.15|10
1627564530000|2021-07-29 13:15:30|14306.29|14186.29|14297.96|14177.96|14307.22|14187.22|14297.96|14177.96|10
1627564540000|2021-07-29 13:15:40|14298.11|14178.11|14295.79|14175.79|14298.11|14178.11|14294.82|14174.82|10
1627564550000|2021-07-29 13:15:50|14296.34|14176.34|14299.36|14179.36|14299.36|14179.36|14296.34|14176.34|10
1627564560000|2021-07-29 13:16:00|14299.94|14179.94|14297.96|14177.96|14301.35|14181.35|14297.2|14177.2|10
1627564570000|2021-07-29 13:16:10|14298.03|14178.03|14298.98|14178.98|14300.01|14180.01|14298.03|14178.03|10
1627564580000|2021-07-29 13:16:20|14298.72|14178.72|14300.45|14180.45|14300.98|14180.98|14298.72|14178.72|10
1627564590000|2021-07-29 13:16:30|14300.96|14180.96|14305.73|14185.73|14305.73|14185.73|14300.96|14180.96|10
1627564600000|2021-07-29 13:16:40|14306.24|14186.24|14308.81|14188.81|14309.08|14189.08|14306.24|14186.24|9
1627564610000|2021-07-29 13:16:50|14308.56|14188.56|14307.19|14187.19|14310.59|14190.59|14307.19|14187.19|10
1627564620000|2021-07-29 13:17:00|14307.2|14187.2|14307.02|14187.02|14307.5|14187.5|14305.76|14185.76|10
1627564630000|2021-07-29 13:17:10|14307|14187|14309.93|14189.93|14309.93|14189.93|14306.77|14186.77|10
1627564640000|2021-07-29 13:17:20|14310.05|14190.05|14310.42|14190.42|14310.42|14190.42|14309.89|14189.89|10
1627564650000|2021-07-29 13:17:30|14310.6|14190.6|14312.1|14192.1|14312.24|14192.24|14310.21|14190.21|9
1627564660000|2021-07-29 13:17:40|14312.45|14192.45|14313.75|14193.75|14313.75|14193.75|14312.18|14192.18|10
1627564670000|2021-07-29 13:17:50|14313.5|14193.5|14314.37|14194.37|14314.45|14194.45|14313.5|14193.5|9
1627564680000|2021-07-29 13:18:00|14314.49|14194.49|14314.72|14194.72|14314.83|14194.83|14314.49|14194.49|9
1627564690000|2021-07-29 13:18:10|14314.86|14194.86|14313.1|14193.1|14314.86|14194.86|14312.05|14192.05|8
1627564700000|2021-07-29 13:18:20|14312.81|14192.81|14310.37|14190.37|14312.81|14192.81|14310.36|14190.36|10
1627564710000|2021-07-29 13:18:30|14310.2|14190.2|14304.49|14184.49|14310.35|14190.35|14304.49|14184.49|10
1627564720000|2021-07-29 13:18:40|14303.87|14183.87|14301.81|14181.81|14303.87|14183.87|14301.47|14181.47|10
1627564730000|2021-07-29 13:18:50|14301.63|14181.63|14302.27|14182.27|14302.65|14182.65|14301.63|14181.63|10
1627564740000|2021-07-29 13:19:00|14302.35|14182.35|14303.43|14183.43|14303.43|14183.43|14302.01|14182.01|9
1627564750000|2021-07-29 13:19:10|14303.69|14183.69|14309.15|14189.15|14309.15|14189.15|14303.69|14183.69|10
1627564760000|2021-07-29 13:19:20|14309.43|14189.43|14308.25|14188.25|14309.69|14189.69|14308.25|14188.25|10
1627564770000|2021-07-29 13:19:30|14308.51|14188.51|14307.29|14187.29|14308.53|14188.53|14307.29|14187.29|10
1627564780000|2021-07-29 13:19:40|14307.27|14187.27|14306.98|14186.98|14307.27|14187.27|14306.28|14186.28|10
1627564790000|2021-07-29 13:19:50|14307.3|14187.3|14306.18|14186.18|14307.3|14187.3|14305.98|14185.98|9
1627564800000|2021-07-29 13:20:00|14306.29|14186.29|14306.53|14186.53|14307.34|14187.34|14306.01|14186.01|10
1627564810000|2021-07-29 13:20:10|14306.54|14186.54|14307.65|14187.65|14307.74|14187.74|14306.08|14186.08|10
1627564820000|2021-07-29 13:20:20|14307.64|14187.64|14307.61|14187.61|14308.58|14188.58|14307.5|14187.5|10
1627564830000|2021-07-29 13:20:30|14307.92|14187.92|14309.1|14189.1|14309.1|14189.1|14307.58|14187.58|10
1627564840000|2021-07-29 13:20:40|14309.37|14189.37|14312.37|14192.37|14312.37|14192.37|14309.37|14189.37|10
1627564850000|2021-07-29 13:20:50|14313.09|14193.09|14314.07|14194.07|14314.85|14194.85|14313.09|14193.09|10
1627564860000|2021-07-29 13:21:00|14313.99|14193.99|14316.17|14196.17|14316.17|14196.17|14313.98|14193.98|10
1627564870000|2021-07-29 13:21:10|14316.33|14196.33|14318.54|14198.54|14318.54|14198.54|14316.33|14196.33|10
1627564880000|2021-07-29 13:21:20|14318.52|14198.52|14317.46|14197.46|14319.34|14199.34|14317.43|14197.43|10
1627564890000|2021-07-29 13:21:30|14317.84|14197.84|14318.26|14198.26|14318.89|14198.89|14317.83|14197.83|10
1627564900000|2021-07-29 13:21:40|14317.98|14197.98|14313.07|14193.07|14317.98|14197.98|14312.71|14192.71|10
1627564910000|2021-07-29 13:21:50|14313.43|14193.43|14313.88|14193.88|14314.11|14194.11|14313.02|14193.02|10
1627564920000|2021-07-29 13:22:00|14314.06|14194.06|14315.05|14195.05|14315.27|14195.27|14314.06|14194.06|10
1627564930000|2021-07-29 13:22:10|14315.07|14195.07|14316.54|14196.54|14317.03|14197.03|14315.07|14195.07|10
1627564940000|2021-07-29 13:22:20|14316.51|14196.51|14314.98|14194.98|14316.52|14196.52|14314.98|14194.98|10
1627564950000|2021-07-29 13:22:30|14315.01|14195.01|14317.48|14197.48|14317.48|14197.48|14315.01|14195.01|8
1627564960000|2021-07-29 13:22:40|14317.28|14197.28|14317.89|14197.89|14317.92|14197.92|14316.3|14196.3|9
1627564970000|2021-07-29 13:22:50|14317.75|14197.75|14318.23|14198.23|14318.56|14198.56|14317.75|14197.75|10
1627564980000|2021-07-29 13:23:00|14317.44|14197.44|14317.37|14197.37|14317.48|14197.48|14316.86|14196.86|10
1627564990000|2021-07-29 13:23:10|14316.77|14196.77|14316.72|14196.72|14318.02|14198.02|14316.6|14196.6|10
1627565000000|2021-07-29 13:23:20|14317.02|14197.02|14322.54|14202.54|14322.54|14202.54|14317.02|14197.02|10
1627565010000|2021-07-29 13:23:30|14321.79|14201.79|14320.86|14200.86|14321.79|14201.79|14320.86|14200.86|9
1627565020000|2021-07-29 13:23:40|14321.17|14201.17|14321.32|14201.32|14321.32|14201.32|14320.78|14200.78|10
1627565030000|2021-07-29 13:23:50|14320.2|14200.2|14322.94|14202.94|14322.94|14202.94|14320.11|14200.11|10
1627565040000|2021-07-29 13:24:00|14322.92|14202.92|14319.78|14199.78|14323.09|14203.09|14319.78|14199.78|9
1627565050000|2021-07-29 13:24:10|14319.92|14199.92|14320.19|14200.19|14320.56|14200.56|14319.72|14199.72|10
1627565060000|2021-07-29 13:24:20|14320.25|14200.25|14317.72|14197.72|14320.25|14200.25|14316.87|14196.87|10
1627565070000|2021-07-29 13:24:30|14316.94|14196.94|14316.6|14196.6|14316.94|14196.94|14315.91|14195.91|10
1627565080000|2021-07-29 13:24:40|14316.2|14196.2|14319.66|14199.66|14319.66|14199.66|14316.2|14196.2|10
1627565090000|2021-07-29 13:24:50|14319.61|14199.61|14319.04|14199.04|14320.56|14200.56|14318.82|14198.82|10
1627565100000|2021-07-29 13:25:00|14319.16|14199.16|14317.85|14197.85|14319.26|14199.26|14317.85|14197.85|10
1627565110000|2021-07-29 13:25:10|14317.95|14197.95|14319.38|14199.38|14319.38|14199.38|14316.9|14196.9|10
1627565120000|2021-07-29 13:25:20|14319.36|14199.36|14318.69|14198.69|14319.36|14199.36|14318.32|14198.32|9
1627565130000|2021-07-29 13:25:30|14318.48|14198.48|14318.1|14198.1|14318.48|14198.48|14318.1|14198.1|8
1627565140000|2021-07-29 13:25:40|14318.08|14198.08|14320.02|14200.02|14320.08|14200.08|14317.73|14197.73|10
1627565150000|2021-07-29 13:25:50|14320.71|14200.71|14319.45|14199.45|14321.3|14201.3|14319.45|14199.45|10
1627565160000|2021-07-29 13:26:00|14319.32|14199.32|14319.49|14199.49|14319.49|14199.49|14318.9|14198.9|10
1627565170000|2021-07-29 13:26:10|14319.84|14199.84|14320.66|14200.66|14320.92|14200.92|14319.04|14199.04|10
1627565180000|2021-07-29 13:26:20|14320.92|14200.92|14321.4|14201.4|14321.85|14201.85|14320.59|14200.59|9
1627565190000|2021-07-29 13:26:30|14322.37|14202.37|14325.28|14205.28|14325.32|14205.32|14322.37|14202.37|10
1627565200000|2021-07-29 13:26:40|14325.39|14205.39|14325.95|14205.95|14327.35|14207.35|14325.39|14205.39|10
1627565210000|2021-07-29 13:26:50|14325.6|14205.6|14326.34|14206.34|14326.34|14206.34|14324.99|14204.99|10
1627565220000|2021-07-29 13:27:00|14326.11|14206.11|14327.12|14207.12|14327.12|14207.12|14325.81|14205.81|9
1627565230000|2021-07-29 13:27:10|14327.27|14207.27|14328.62|14208.62|14329.59|14209.59|14327.27|14207.27|10
1627565240000|2021-07-29 13:27:20|14328.63|14208.63|14329.87|14209.87|14330.11|14210.11|14328.63|14208.63|10
1627565250000|2021-07-29 13:27:30|14329.81|14209.81|14329.66|14209.66|14329.81|14209.81|14328.47|14208.47|10
1627565260000|2021-07-29 13:27:40|14329.34|14209.34|14328.72|14208.72|14329.34|14209.34|14327.99|14207.99|10
1627565270000|2021-07-29 13:27:50|14328.71|14208.71|14329.44|14209.44|14329.44|14209.44|14328.69|14208.69|9
1627565280000|2021-07-29 13:28:00|14327.89|14207.89|14326.87|14206.87|14328.1|14208.1|14326.87|14206.87|10
1627565290000|2021-07-29 13:28:10|14326.15|14206.15|14326.4|14206.4|14326.4|14206.4|14325.35|14205.35|9
1627565300000|2021-07-29 13:28:20|14326.23|14206.23|14322.24|14202.24|14326.23|14206.23|14322.24|14202.24|10
1627565310000|2021-07-29 13:28:30|14322.25|14202.25|14318.29|14198.29|14322.25|14202.25|14318.29|14198.29|10
1627565320000|2021-07-29 13:28:40|14318.07|14198.07|14316.94|14196.94|14318.07|14198.07|14316.94|14196.94|8
1627565330000|2021-07-29 13:28:50|14316.92|14196.92|14317.42|14197.42|14317.44|14197.44|14316.92|14196.92|9
1627565340000|2021-07-29 13:29:00|14317.19|14197.19|14321.17|14201.17|14321.17|14201.17|14317.19|14197.19|10
1627565350000|2021-07-29 13:29:10|14320.36|14200.36|14323.63|14203.63|14323.63|14203.63|14320.36|14200.36|10
1627565360000|2021-07-29 13:29:20|14324.51|14204.51|14326.94|14206.94|14327.25|14207.25|14324.51|14204.51|9
1627565370000|2021-07-29 13:29:30|14326.76|14206.76|14325.34|14205.34|14327.09|14207.09|14325.32|14205.32|10
1627565380000|2021-07-29 13:29:40|14325.11|14205.11|14323.39|14203.39|14325.25|14205.25|14323.13|14203.13|10
1627565390000|2021-07-29 13:29:50|14322.96|14202.96|14321.74|14201.74|14322.96|14202.96|14321.74|14201.74|9
1627565400000|2021-07-29 13:30:00|14321.44|14201.44|14321.78|14201.78|14321.78|14201.78|14319.87|14199.87|10
1627565410000|2021-07-29 13:30:10|14321.77|14201.77|14323.81|14203.81|14323.91|14203.91|14320.73|14200.73|10
1627565420000|2021-07-29 13:30:20|14322.67|14202.67|14324.52|14204.52|14324.85|14204.85|14322.67|14202.67|10
1627565430000|2021-07-29 13:30:30|14325.22|14205.22|14324.25|14204.25|14325.22|14205.22|14324.25|14204.25|10
1627565440000|2021-07-29 13:30:40|14324.09|14204.09|14324.72|14204.72|14324.72|14204.72|14323.3|14203.3|9
1627565450000|2021-07-29 13:30:50|14324.75|14204.75|14324.2|14204.2|14325.03|14205.03|14324.04|14204.04|9
1627565460000|2021-07-29 13:31:00|14324.21|14204.21|14323.87|14203.87|14324.38|14204.38|14323.87|14203.87|10
1627565470000|2021-07-29 13:31:10|14323.86|14203.86|14325.16|14205.16|14325.21|14205.21|14323.71|14203.71|9
1627565480000|2021-07-29 13:31:20|14325.18|14205.18|14325.58|14205.58|14325.58|14205.58|14325|14205|8
1627565490000|2021-07-29 13:31:30|14324.56|14204.56|14325.96|14205.96|14326.03|14206.03|14324.55|14204.55|8
1627565500000|2021-07-29 13:31:40|14325.97|14205.97|14324.76|14204.76|14325.97|14205.97|14324.76|14204.76|8
1627565510000|2021-07-29 13:31:50|14324.69|14204.69|14326.82|14206.82|14326.82|14206.82|14324.69|14204.69|9
1627565520000|2021-07-29 13:32:00|14327.15|14207.15|14329.36|14209.36|14329.36|14209.36|14327.15|14207.15|8
1627565530000|2021-07-29 13:32:10|14328.98|14208.98|14333.27|14213.27|14333.27|14213.27|14328.98|14208.98|9
1627565540000|2021-07-29 13:32:20|14334.09|14214.09|14337.96|14217.96|14337.96|14217.96|14334.09|14214.09|10
1627565550000|2021-07-29 13:32:30|14337.44|14217.44|14337.36|14217.36|14337.57|14217.57|14336.62|14216.62|9
1627565560000|2021-07-29 13:32:40|14337.01|14217.01|14337.05|14217.05|14337.36|14217.36|14336.62|14216.62|9
1627565570000|2021-07-29 13:32:50|14337.17|14217.17|14340.4|14220.4|14340.4|14220.4|14336.95|14216.95|9
1627565580000|2021-07-29 13:33:00|14340.25|14220.25|14340.59|14220.59|14340.59|14220.59|14340.03|14220.03|10
1627565590000|2021-07-29 13:33:10|14340.54|14220.54|14338.77|14218.77|14340.54|14220.54|14338.5|14218.5|10
1627565600000|2021-07-29 13:33:20|14338.65|14218.65|14339.18|14219.18|14339.18|14219.18|14338.22|14218.22|7
1627565610000|2021-07-29 13:33:30|14339.06|14219.06|14338.1|14218.1|14339.06|14219.06|14338.04|14218.04|8
1627565620000|2021-07-29 13:33:40|14337.91|14217.91|14336.18|14216.18|14338.16|14218.16|14336.18|14216.18|9
1627565630000|2021-07-29 13:33:50|14336.21|14216.21|14335.05|14215.05|14336.21|14216.21|14335.05|14215.05|10
1627565640000|2021-07-29 13:34:00|14333.93|14213.93|14331.56|14211.56|14334.11|14214.11|14331.56|14211.56|10
1627565650000|2021-07-29 13:34:10|14331.59|14211.59|14331.26|14211.26|14332.34|14212.34|14330.97|14210.97|10
1627565660000|2021-07-29 13:34:20|14331.89|14211.89|14332.17|14212.17|14332.17|14212.17|14330.72|14210.72|9
1627565670000|2021-07-29 13:34:30|14332.25|14212.25|14330.41|14210.41|14332.3|14212.3|14330.41|14210.41|10
1627565680000|2021-07-29 13:34:40|14329.74|14209.74|14329.15|14209.15|14329.74|14209.74|14329.15|14209.15|10
1627565690000|2021-07-29 13:34:50|14330.21|14210.21|14329.37|14209.37|14330.21|14210.21|14329.37|14209.37|9
1627565700000|2021-07-29 13:35:00|14329.43|14209.43|14330.93|14210.93|14330.93|14210.93|14328.93|14208.93|9
1627565710000|2021-07-29 13:35:10|14331.54|14211.54|14333.66|14213.66|14333.66|14213.66|14331.54|14211.54|9
1627565720000|2021-07-29 13:35:20|14332.92|14212.92|14333.85|14213.85|14333.93|14213.93|14332.72|14212.72|9
1627565730000|2021-07-29 13:35:30|14333.83|14213.83|14334.02|14214.02|14334.13|14214.13|14333.81|14213.81|9
1627565740000|2021-07-29 13:35:40|14334.01|14214.01|14334.23|14214.23|14334.28|14214.28|14333.37|14213.37|10
1627565750000|2021-07-29 13:35:50|14334.34|14214.34|14335.3|14215.3|14335.3|14215.3|14333.97|14213.97|10
1627565760000|2021-07-29 13:36:00|14335.32|14215.32|14334.9|14214.9|14335.64|14215.64|14334.9|14214.9|10
1627565770000|2021-07-29 13:36:10|14334.79|14214.79|14332.71|14212.71|14334.8|14214.8|14332.71|14212.71|9
1627565780000|2021-07-29 13:36:20|14332.33|14212.33|14332.52|14212.52|14332.83|14212.83|14332.33|14212.33|10
1627565790000|2021-07-29 13:36:30|14332.42|14212.42|14331.02|14211.02|14332.42|14212.42|14331.02|14211.02|8
1627565800000|2021-07-29 13:36:40|14330.96|14210.96|14330.56|14210.56|14330.96|14210.96|14330.26|14210.26|9
1627565810000|2021-07-29 13:36:50|14330.55|14210.55|14329.83|14209.83|14330.85|14210.85|14329.83|14209.83|8
1627565820000|2021-07-29 13:37:00|14329.72|14209.72|14328.68|14208.68|14329.87|14209.87|14328.35|14208.35|9
1627565830000|2021-07-29 13:37:10|14328.74|14208.74|14324.54|14204.54|14328.74|14208.74|14324.54|14204.54|10
1627565840000|2021-07-29 13:37:20|14324.23|14204.23|14321.92|14201.92|14324.32|14204.32|14321.92|14201.92|10
1627565850000|2021-07-29 13:37:30|14322.15|14202.15|14318.11|14198.11|14322.15|14202.15|14318.11|14198.11|10
1627565860000|2021-07-29 13:37:40|14317.95|14197.95|14313.22|14193.22|14317.95|14197.95|14313.22|14193.22|9
1627565870000|2021-07-29 13:37:50|14312.53|14192.53|14311.19|14191.19|14312.53|14192.53|14310.38|14190.38|10
1627565880000|2021-07-29 13:38:00|14309.76|14189.76|14309.21|14189.21|14309.76|14189.76|14306.63|14186.63|10
1627565890000|2021-07-29 13:38:10|14308.55|14188.55|14309|14189|14309.98|14189.98|14308.55|14188.55|10
1627565900000|2021-07-29 13:38:20|14308.82|14188.82|14304.49|14184.49|14308.82|14188.82|14304.49|14184.49|10
1627565910000|2021-07-29 13:38:30|14303.68|14183.68|14297.76|14177.76|14303.68|14183.68|14297.76|14177.76|9
1627565920000|2021-07-29 13:38:40|14298.48|14178.48|14297.4|14177.4|14298.48|14178.48|14296.26|14176.26|10
1627565930000|2021-07-29 13:38:50|14297.81|14177.81|14289.85|14169.85|14297.81|14177.81|14289.85|14169.85|9
1627565940000|2021-07-29 13:39:00|14289.58|14169.58|14288.73|14168.73|14289.62|14169.62|14287.97|14167.97|10
1627565950000|2021-07-29 13:39:10|14289.19|14169.19|14292.96|14172.96|14293.34|14173.34|14289.19|14169.19|10
1627565960000|2021-07-29 13:39:20|14293.11|14173.11|14296.55|14176.55|14296.86|14176.86|14292.81|14172.81|10
1627565970000|2021-07-29 13:39:30|14297.03|14177.03|14298.49|14178.49|14298.56|14178.56|14296.83|14176.83|10
1627565980000|2021-07-29 13:39:40|14299.04|14179.04|14297.1|14177.1|14299.34|14179.34|14296.99|14176.99|9
1627565990000|2021-07-29 13:39:50|14297.04|14177.04|14296.04|14176.04|14297.04|14177.04|14295.76|14175.76|10
1627566000000|2021-07-29 13:40:00|14295.92|14175.92|14295.96|14175.96|14297.3|14177.3|14295.9|14175.9|10
1627566010000|2021-07-29 13:40:10|14296.05|14176.05|14299.02|14179.02|14299.02|14179.02|14296.05|14176.05|10
1627566020000|2021-07-29 13:40:20|14300.3|14180.3|14302.38|14182.38|14302.38|14182.38|14299.75|14179.75|8
1627566030000|2021-07-29 13:40:30|14302.29|14182.29|14303.34|14183.34|14303.34|14183.34|14302.25|14182.25|9
1627566040000|2021-07-29 13:40:40|14302.95|14182.95|14302.19|14182.19|14303.04|14183.04|14302.11|14182.11|10
1627566050000|2021-07-29 13:40:50|14301.91|14181.91|14301.88|14181.88|14302.16|14182.16|14301.8|14181.8|7
1627566060000|2021-07-29 13:41:00|14302.21|14182.21|14305.67|14185.67|14305.67|14185.67|14302.21|14182.21|8
1627566070000|2021-07-29 13:41:10|14305.51|14185.51|14305.52|14185.52|14305.54|14185.54|14305.28|14185.28|10
1627566080000|2021-07-29 13:41:20|14304.34|14184.34|14306.66|14186.66|14306.66|14186.66|14304.32|14184.32|10
1627566090000|2021-07-29 13:41:30|14306.88|14186.88|14307.99|14187.99|14309|14189|14306.61|14186.61|10
1627566100000|2021-07-29 13:41:40|14308.04|14188.04|14308.51|14188.51|14308.57|14188.57|14308.04|14188.04|9
1627566110000|2021-07-29 13:41:50|14308.52|14188.52|14309.81|14189.81|14310.22|14190.22|14308.52|14188.52|10
1627566120000|2021-07-29 13:42:00|14309.19|14189.19|14309.32|14189.32|14310.87|14190.87|14309.1|14189.1|9
1627566130000|2021-07-29 13:42:10|14309.07|14189.07|14307.37|14187.37|14309.11|14189.11|14307.37|14187.37|9
1627566140000|2021-07-29 13:42:20|14306.39|14186.39|14306.39|14186.39|14306.84|14186.84|14306.26|14186.26|10
1627566150000|2021-07-29 13:42:30|14306.38|14186.38|14307|14187|14307.51|14187.51|14305.05|14185.05|10
1627566160000|2021-07-29 13:42:40|14307.05|14187.05|14307.99|14187.99|14307.99|14187.99|14307.05|14187.05|9
1627566170000|2021-07-29 13:42:50|14308.03|14188.03|14307.78|14187.78|14308.03|14188.03|14307.04|14187.04|10
1627566180000|2021-07-29 13:43:00|14307.58|14187.58|14310.58|14190.58|14310.58|14190.58|14307.51|14187.51|10
1627566190000|2021-07-29 13:43:10|14311.23|14191.23|14313.14|14193.14|14313.14|14193.14|14311.23|14191.23|9
1627566200000|2021-07-29 13:43:20|14312.94|14192.94|14311.15|14191.15|14313.26|14193.26|14311.15|14191.15|10
1627566210000|2021-07-29 13:43:30|14310.77|14190.77|14307.63|14187.63|14310.77|14190.77|14307.63|14187.63|10
1627566220000|2021-07-29 13:43:40|14307.32|14187.32|14306.24|14186.24|14308.01|14188.01|14306.21|14186.21|10
1627566230000|2021-07-29 13:43:50|14305.34|14185.34|14300.13|14180.13|14305.34|14185.34|14300.13|14180.13|10
1627566240000|2021-07-29 13:44:00|14299.25|14179.25|14301.69|14181.69|14301.69|14181.69|14299.25|14179.25|9
1627566250000|2021-07-29 13:44:10|14302.28|14182.28|14304.41|14184.41|14305.78|14185.78|14302.28|14182.28|10
1627566260000|2021-07-29 13:44:20|14304.66|14184.66|14308.79|14188.79|14308.96|14188.96|14304.58|14184.58|10
1627566270000|2021-07-29 13:44:30|14308.87|14188.87|14309.73|14189.73|14309.73|14189.73|14308.84|14188.84|9
1627566280000|2021-07-29 13:44:40|14309.81|14189.81|14309.94|14189.94|14309.94|14189.94|14308.85|14188.85|10
1627566290000|2021-07-29 13:44:50|14309.92|14189.92|14311.9|14191.9|14312.06|14192.06|14309.92|14189.92|10
1627566300000|2021-07-29 13:45:00|14311.83|14191.83|14313.7|14193.7|14313.7|14193.7|14311.83|14191.83|9
1627566310000|2021-07-29 13:45:10|14314.64|14194.64|14316.81|14196.81|14316.81|14196.81|14314.64|14194.64|8
1627566320000|2021-07-29 13:45:20|14315.9|14195.9|14319.34|14199.34|14319.34|14199.34|14315.9|14195.9|10
1627566330000|2021-07-29 13:45:30|14319.62|14199.62|14319.86|14199.86|14319.86|14199.86|14319.55|14199.55|8
1627566340000|2021-07-29 13:45:40|14319.98|14199.98|14319.17|14199.17|14320.02|14200.02|14319.17|14199.17|10
1627566350000|2021-07-29 13:45:50|14319.29|14199.29|14319.4|14199.4|14319.58|14199.58|14319.29|14199.29|10
1627566360000|2021-07-29 13:46:00|14319.58|14199.58|14318.73|14198.73|14319.58|14199.58|14318.73|14198.73|9
1627566370000|2021-07-29 13:46:10|14318.91|14198.91|14319.55|14199.55|14319.67|14199.67|14318.91|14198.91|10
1627566380000|2021-07-29 13:46:20|14319.52|14199.52|14318.91|14198.91|14320.33|14200.33|14318.91|14198.91|10
1627566390000|2021-07-29 13:46:30|14319.2|14199.2|14319.02|14199.02|14319.37|14199.37|14318.34|14198.34|9
1627566400000|2021-07-29 13:46:40|14320.24|14200.24|14318.46|14198.46|14320.24|14200.24|14318.25|14198.25|10
1627566410000|2021-07-29 13:46:50|14317.19|14197.19|14315.93|14195.93|14317.19|14197.19|14315.18|14195.18|10
1627566420000|2021-07-29 13:47:00|14314.87|14194.87|14315.05|14195.05|14315.05|14195.05|14314.81|14194.81|9
1627566430000|2021-07-29 13:47:10|14315.13|14195.13|14316.5|14196.5|14317.26|14197.26|14315.13|14195.13|9
1627566440000|2021-07-29 13:47:20|14316.05|14196.05|14314.6|14194.6|14316.34|14196.34|14314.6|14194.6|9
1627566450000|2021-07-29 13:47:30|14314.62|14194.62|14315.06|14195.06|14315.06|14195.06|14314.62|14194.62|9
1627566460000|2021-07-29 13:47:40|14314.99|14194.99|14314.65|14194.65|14315.05|14195.05|14314.56|14194.56|10
1627566470000|2021-07-29 13:47:50|14314.66|14194.66|14314.82|14194.82|14314.96|14194.96|14313.77|14193.77|9
1627566480000|2021-07-29 13:48:00|14313.77|14193.77|14313.43|14193.43|14313.77|14193.77|14313.28|14193.28|9
1627566490000|2021-07-29 13:48:10|14313.42|14193.42|14314.02|14194.02|14314.5|14194.5|14313.42|14193.42|7
1627566500000|2021-07-29 13:48:20|14313.82|14193.82|14313.88|14193.88|14313.88|14193.88|14313.75|14193.75|7
1627566510000|2021-07-29 13:48:30|14313.86|14193.86|14314.07|14194.07|14314.07|14194.07|14313.65|14193.65|9
1627566520000|2021-07-29 13:48:40|14314.05|14194.05|14314.56|14194.56|14314.86|14194.86|14314.05|14194.05|9
1627566530000|2021-07-29 13:48:50|14313.67|14193.67|14313.08|14193.08|14313.75|14193.75|14312.98|14192.98|8
1627566540000|2021-07-29 13:49:00|14312.8|14192.8|14312.19|14192.19|14313.84|14193.84|14312.19|14192.19|9
1627566550000|2021-07-29 13:49:10|14311.42|14191.42|14309.36|14189.36|14311.42|14191.42|14309.18|14189.18|9
1627566560000|2021-07-29 13:49:20|14308.65|14188.65|14307.1|14187.1|14308.65|14188.65|14307.1|14187.1|9
1627566570000|2021-07-29 13:49:30|14307.22|14187.22|14304.65|14184.65|14307.22|14187.22|14304.58|14184.58|9
1627566580000|2021-07-29 13:49:40|14304.35|14184.35|14303.32|14183.32|14304.35|14184.35|14303.32|14183.32|9
1627566590000|2021-07-29 13:49:50|14303.24|14183.24|14305.4|14185.4|14305.4|14185.4|14303.24|14183.24|9
1627566600000|2021-07-29 13:50:00|14305.43|14185.43|14306.66|14186.66|14306.66|14186.66|14305.43|14185.43|9
1627566610000|2021-07-29 13:50:10|14306.73|14186.73|14309.4|14189.4|14309.4|14189.4|14306.73|14186.73|10
1627566620000|2021-07-29 13:50:20|14309.71|14189.71|14307.34|14187.34|14309.71|14189.71|14307.34|14187.34|9
1627566630000|2021-07-29 13:50:30|14307.3|14187.3|14306.28|14186.28|14307.3|14187.3|14306.27|14186.27|10
1627566640000|2021-07-29 13:50:40|14306.31|14186.31|14303.5|14183.5|14306.33|14186.33|14303.5|14183.5|10
1627566650000|2021-07-29 13:50:50|14303.35|14183.35|14304.15|14184.15|14305.32|14185.32|14303.24|14183.24|9
1627566660000|2021-07-29 13:51:00|14303.9|14183.9|14302.51|14182.51|14303.96|14183.96|14302.51|14182.51|10
1627566670000|2021-07-29 13:51:10|14302.82|14182.82|14305.37|14185.37|14305.37|14185.37|14302.06|14182.06|10
1627566680000|2021-07-29 13:51:20|14305.55|14185.55|14308.41|14188.41|14308.41|14188.41|14305.55|14185.55|10
1627566690000|2021-07-29 13:51:30|14308.45|14188.45|14310.84|14190.84|14310.84|14190.84|14308.45|14188.45|10
1627566700000|2021-07-29 13:51:40|14311.17|14191.17|14313.65|14193.65|14313.77|14193.77|14311.09|14191.09|10
1627566710000|2021-07-29 13:51:50|14313.64|14193.64|14315.65|14195.65|14315.65|14195.65|14313.64|14193.64|10
1627566720000|2021-07-29 13:52:00|14316.07|14196.07|14316.44|14196.44|14316.78|14196.78|14315.78|14195.78|9
1627566730000|2021-07-29 13:52:10|14316.88|14196.88|14315.34|14195.34|14316.88|14196.88|14315.16|14195.16|9
1627566740000|2021-07-29 13:52:20|14315.29|14195.29|14316.05|14196.05|14316.17|14196.17|14315.14|14195.14|9
1627566750000|2021-07-29 13:52:30|14316.11|14196.11|14316.03|14196.03|14316.36|14196.36|14315.92|14195.92|10
1627566760000|2021-07-29 13:52:40|14315.97|14195.97|14315.61|14195.61|14316.02|14196.02|14315.61|14195.61|7
1627566770000|2021-07-29 13:52:50|14316.05|14196.05|14314.84|14194.84|14316.46|14196.46|14314.84|14194.84|9
1627566780000|2021-07-29 13:53:00|14314.63|14194.63|14316.83|14196.83|14316.91|14196.91|14314.56|14194.56|10
1627566790000|2021-07-29 13:53:10|14317.03|14197.03|14317.79|14197.79|14317.79|14197.79|14315.87|14195.87|10
1627566800000|2021-07-29 13:53:20|14317.7|14197.7|14317.42|14197.42|14317.7|14197.7|14316.32|14196.32|10
1627566810000|2021-07-29 13:53:30|14317.18|14197.18|14316.97|14196.97|14317.18|14197.18|14316.55|14196.55|10
1627566820000|2021-07-29 13:53:40|14317.04|14197.04|14317.52|14197.52|14317.98|14197.98|14317.04|14197.04|9
1627566830000|2021-07-29 13:53:50|14317.5|14197.5|14316.96|14196.96|14317.52|14197.52|14316.92|14196.92|9
1627566840000|2021-07-29 13:54:00|14316.83|14196.83|14316.86|14196.86|14316.86|14196.86|14315.37|14195.37|9
1627566850000|2021-07-29 13:54:10|14316.2|14196.2|14316.16|14196.16|14316.57|14196.57|14316.14|14196.14|8
1627566860000|2021-07-29 13:54:20|14315.69|14195.69|14313.14|14193.14|14315.87|14195.87|14313.14|14193.14|10
1627566870000|2021-07-29 13:54:30|14312.57|14192.57|14308.08|14188.08|14312.57|14192.57|14307.74|14187.74|10
1627566880000|2021-07-29 13:54:40|14307.56|14187.56|14305.82|14185.82|14307.56|14187.56|14305.54|14185.54|10
1627566890000|2021-07-29 13:54:50|14305.94|14185.94|14306.87|14186.87|14306.9|14186.9|14305.84|14185.84|9
1627566900000|2021-07-29 13:55:00|14306.88|14186.88|14305.99|14185.99|14307.4|14187.4|14305.99|14185.99|9
1627566910000|2021-07-29 13:55:10|14306.21|14186.21|14310.23|14190.23|14310.23|14190.23|14306.21|14186.21|9
1627566920000|2021-07-29 13:55:20|14309.84|14189.84|14311.27|14191.27|14311.44|14191.44|14309.84|14189.84|9
1627566930000|2021-07-29 13:55:30|14311.38|14191.38|14312.37|14192.37|14312.54|14192.54|14311.13|14191.13|8
1627566940000|2021-07-29 13:55:40|14312.6|14192.6|14312.97|14192.97|14312.97|14192.97|14312.34|14192.34|9
1627566950000|2021-07-29 13:55:50|14313.58|14193.58|14313.34|14193.34|14313.64|14193.64|14313.15|14193.15|10
1627566960000|2021-07-29 13:56:00|14313.32|14193.32|14315.04|14195.04|14315.04|14195.04|14312.78|14192.78|10
1627566970000|2021-07-29 13:56:10|14315.03|14195.03|14316.16|14196.16|14316.21|14196.21|14315.03|14195.03|9
1627566980000|2021-07-29 13:56:20|14316.45|14196.45|14317.47|14197.47|14317.47|14197.47|14316.45|14196.45|10
1627566990000|2021-07-29 13:56:30|14317.54|14197.54|14316.46|14196.46|14317.79|14197.79|14316.46|14196.46|8
1627567000000|2021-07-29 13:56:40|14316.28|14196.28|14316.34|14196.34|14316.46|14196.46|14316.28|14196.28|9
1627567010000|2021-07-29 13:56:50|14316.3|14196.3|14316.81|14196.81|14316.92|14196.92|14316.27|14196.27|9
1627567020000|2021-07-29 13:57:00|14316.84|14196.84|14319.24|14199.24|14319.24|14199.24|14316.84|14196.84|8
1627567030000|2021-07-29 13:57:10|14319.3|14199.3|14321|14201|14321|14201|14319.3|14199.3|10
1627567040000|2021-07-29 13:57:20|14320.42|14200.42|14318.4|14198.4|14320.53|14200.53|14318.4|14198.4|10
1627567050000|2021-07-29 13:57:30|14318.49|14198.49|14318.42|14198.42|14318.56|14198.56|14318.23|14198.23|9
1627567060000|2021-07-29 13:57:40|14318.4|14198.4|14320.77|14200.77|14320.77|14200.77|14318.4|14198.4|9
1627567070000|2021-07-29 13:57:50|14319.61|14199.61|14321.11|14201.11|14321.11|14201.11|14319.61|14199.61|8
1627567080000|2021-07-29 13:58:00|14320.05|14200.05|14320.31|14200.31|14320.44|14200.44|14320.05|14200.05|10
1627567090000|2021-07-29 13:58:10|14320.26|14200.26|14322.09|14202.09|14322.28|14202.28|14320.1|14200.1|10
1627567100000|2021-07-29 13:58:20|14322.52|14202.52|14323.83|14203.83|14323.83|14203.83|14322.52|14202.52|10
1627567110000|2021-07-29 13:58:30|14323.95|14203.95|14325.58|14205.58|14325.58|14205.58|14323.95|14203.95|10
1627567120000|2021-07-29 13:58:40|14325.76|14205.76|14326.2|14206.2|14326.35|14206.35|14325.76|14205.76|8
1627567130000|2021-07-29 13:58:50|14326.23|14206.23|14325.1|14205.1|14326.23|14206.23|14325.06|14205.06|9
1627567140000|2021-07-29 13:59:00|14325.39|14205.39|14326.58|14206.58|14326.58|14206.58|14325.39|14205.39|9
1627567150000|2021-07-29 13:59:10|14326.67|14206.67|14327.19|14207.19|14327.2|14207.2|14326.64|14206.64|10
1627567160000|2021-07-29 13:59:20|14327.16|14207.16|14326.18|14206.18|14327.16|14207.16|14325.94|14205.94|8
1627567170000|2021-07-29 13:59:30|14324.95|14204.95|14324.22|14204.22|14325.67|14205.67|14324.22|14204.22|10
1627567180000|2021-07-29 13:59:40|14323.77|14203.77|14323.18|14203.18|14323.78|14203.78|14322.27|14202.27|10
1627567190000|2021-07-29 13:59:50|14323.15|14203.15|14323.16|14203.16|14323.28|14203.28|14323.08|14203.08|6
1627567200000|2021-07-29 14:00:00|14323.25|14203.25|14325.56|14205.56|14325.56|14205.56|14322.35|14202.35|10
1627567210000|2021-07-29 14:00:10|14326.08|14206.08|14326.07|14206.07|14326.12|14206.12|14324.27|14204.27|10
1627567220000|2021-07-29 14:00:20|14325.94|14205.94|14326.56|14206.56|14326.56|14206.56|14324.02|14204.02|10
1627567230000|2021-07-29 14:00:30|14326.4|14206.4|14325.65|14205.65|14326.74|14206.74|14324.49|14204.49|10
1627567240000|2021-07-29 14:00:40|14326.29|14206.29|14327.21|14207.21|14327.21|14207.21|14326.29|14206.29|9
1627567250000|2021-07-29 14:00:50|14327.16|14207.16|14327.62|14207.62|14327.62|14207.62|14327.06|14207.06|8
1627567260000|2021-07-29 14:01:00|14327.71|14207.71|14326.9|14206.9|14327.71|14207.71|14326.52|14206.52|9
1627567270000|2021-07-29 14:01:10|14326.75|14206.75|14326.38|14206.38|14326.87|14206.87|14325.94|14205.94|9
1627567280000|2021-07-29 14:01:20|14326.12|14206.12|14325.38|14205.38|14326.12|14206.12|14325.31|14205.31|9
1627567290000|2021-07-29 14:01:30|14324.05|14204.05|14317.44|14197.44|14324.05|14204.05|14317.44|14197.44|10
1627567300000|2021-07-29 14:01:40|14316.75|14196.75|14315.91|14195.91|14316.75|14196.75|14314.72|14194.72|10
1627567310000|2021-07-29 14:01:50|14315.99|14195.99|14317.58|14197.58|14317.98|14197.98|14315.99|14195.99|10
1627567320000|2021-07-29 14:02:00|14317.54|14197.54|14314.87|14194.87|14318.1|14198.1|14314.87|14194.87|10
1627567330000|2021-07-29 14:02:10|14314.75|14194.75|14312.4|14192.4|14314.75|14194.75|14312.2|14192.2|10
1627567340000|2021-07-29 14:02:20|14312.06|14192.06|14312.02|14192.02|14312.37|14192.37|14310.77|14190.77|10
1627567350000|2021-07-29 14:02:30|14312.7|14192.7|14313.81|14193.81|14313.81|14193.81|14312.61|14192.61|10
1627567360000|2021-07-29 14:02:40|14314.08|14194.08|14313.32|14193.32|14314.57|14194.57|14313.32|14193.32|9
1627567370000|2021-07-29 14:02:50|14312.32|14192.32|14311.11|14191.11|14312.33|14192.33|14311|14191|10
1627567380000|2021-07-29 14:03:00|14310.98|14190.98|14314.57|14194.57|14314.99|14194.99|14310.98|14190.98|10
1627567390000|2021-07-29 14:03:10|14314.81|14194.81|14316.31|14196.31|14316.68|14196.68|14314.81|14194.81|8
1627567400000|2021-07-29 14:03:20|14316.37|14196.37|14317.22|14197.22|14317.28|14197.28|14315.88|14195.88|9
1627567410000|2021-07-29 14:03:30|14316.23|14196.23|14316.7|14196.7|14316.81|14196.81|14316.21|14196.21|8
1627567420000|2021-07-29 14:03:40|14316.45|14196.45|14318.33|14198.33|14318.4|14198.4|14316.45|14196.45|9
1627567430000|2021-07-29 14:03:50|14319.05|14199.05|14321.39|14201.39|14321.39|14201.39|14319.05|14199.05|10
1627567440000|2021-07-29 14:04:00|14321.54|14201.54|14323.47|14203.47|14323.59|14203.59|14321.54|14201.54|10
1627567450000|2021-07-29 14:04:10|14323.8|14203.8|14322.6|14202.6|14323.8|14203.8|14322.58|14202.58|10
1627567460000|2021-07-29 14:04:20|14322.7|14202.7|14320.96|14200.96|14322.7|14202.7|14320.96|14200.96|8
1627567470000|2021-07-29 14:04:30|14320.72|14200.72|14320.02|14200.02|14320.72|14200.72|14320.01|14200.01|9
1627567480000|2021-07-29 14:04:40|14319.88|14199.88|14318.88|14198.88|14320.25|14200.25|14318.88|14198.88|10
1627567490000|2021-07-29 14:04:50|14318.4|14198.4|14316.85|14196.85|14318.42|14198.42|14316.83|14196.83|10
1627567500000|2021-07-29 14:05:00|14316.81|14196.81|14315.18|14195.18|14316.81|14196.81|14315.11|14195.11|10
1627567510000|2021-07-29 14:05:10|14315.09|14195.09|14314.79|14194.79|14316.2|14196.2|14314.63|14194.63|9
1627567520000|2021-07-29 14:05:20|14314.78|14194.78|14315.39|14195.39|14315.4|14195.4|14314.76|14194.76|9
1627567530000|2021-07-29 14:05:30|14315.49|14195.49|14317.98|14197.98|14317.98|14197.98|14315.49|14195.49|8
1627567540000|2021-07-29 14:05:40|14318.02|14198.02|14317.56|14197.56|14318.41|14198.41|14317.53|14197.53|8
1627567550000|2021-07-29 14:05:50|14316.5|14196.5|14317.68|14197.68|14317.88|14197.88|14316.48|14196.48|8
1627567560000|2021-07-29 14:06:00|14317.83|14197.83|14317.55|14197.55|14317.83|14197.83|14316.58|14196.58|9
1627567570000|2021-07-29 14:06:10|14317.25|14197.25|14316.35|14196.35|14317.3|14197.3|14316.13|14196.13|10
1627567580000|2021-07-29 14:06:20|14316.4|14196.4|14317.41|14197.41|14317.73|14197.73|14316.4|14196.4|9
1627567590000|2021-07-29 14:06:30|14318.5|14198.5|14322.29|14202.29|14322.29|14202.29|14318.5|14198.5|10
1627567600000|2021-07-29 14:06:40|14322.31|14202.31|14322.12|14202.12|14322.67|14202.67|14321.68|14201.68|9
1627567610000|2021-07-29 14:06:50|14322.07|14202.07|14323.01|14203.01|14323.01|14203.01|14321.93|14201.93|10
1627567620000|2021-07-29 14:07:00|14322.95|14202.95|14324.72|14204.72|14324.72|14204.72|14322.95|14202.95|10
1627567630000|2021-07-29 14:07:10|14324.84|14204.84|14323.63|14203.63|14324.98|14204.98|14323.31|14203.31|10
1627567640000|2021-07-29 14:07:20|14323.77|14203.77|14324.83|14204.83|14324.9|14204.9|14323.66|14203.66|10
1627567650000|2021-07-29 14:07:30|14324.94|14204.94|14325.52|14205.52|14325.57|14205.57|14324.84|14204.84|9
1627567660000|2021-07-29 14:07:40|14325.51|14205.51|14326.14|14206.14|14326.17|14206.17|14325.46|14205.46|10
1627567670000|2021-07-29 14:07:50|14326.71|14206.71|14327.68|14207.68|14328.06|14208.06|14326.71|14206.71|10
1627567680000|2021-07-29 14:08:00|14328.31|14208.31|14328.79|14208.79|14328.95|14208.95|14328.05|14208.05|10
1627567690000|2021-07-29 14:08:10|14329.21|14209.21|14330.03|14210.03|14330.03|14210.03|14329.21|14209.21|10
1627567700000|2021-07-29 14:08:20|14330.3|14210.3|14330.15|14210.15|14330.31|14210.31|14329.91|14209.91|10
1627567710000|2021-07-29 14:08:30|14330.03|14210.03|14333.37|14213.37|14333.37|14213.37|14330.03|14210.03|10
1627567720000|2021-07-29 14:08:40|14334.13|14214.13|14334.35|14214.35|14334.49|14214.49|14334.01|14214.01|8
1627567730000|2021-07-29 14:08:50|14334.6|14214.6|14334.29|14214.29|14335.07|14215.07|14333.95|14213.95|8
1627567740000|2021-07-29 14:09:00|14334.33|14214.33|14335.27|14215.27|14335.27|14215.27|14334.32|14214.32|9
1627567750000|2021-07-29 14:09:10|14335.3|14215.3|14335.14|14215.14|14336.86|14216.86|14335.14|14215.14|10
1627567760000|2021-07-29 14:09:20|14335.13|14215.13|14335.56|14215.56|14336.06|14216.06|14334.99|14214.99|10
1627567770000|2021-07-29 14:09:30|14335.29|14215.29|14334.51|14214.51|14335.29|14215.29|14334.51|14214.51|9
1627567780000|2021-07-29 14:09:40|14334.71|14214.71|14334.99|14214.99|14335.19|14215.19|14334.21|14214.21|9
1627567790000|2021-07-29 14:09:50|14335.23|14215.23|14332.94|14212.94|14335.23|14215.23|14332.94|14212.94|10
1627567800000|2021-07-29 14:10:00|14332.85|14212.85|14328.69|14208.69|14332.85|14212.85|14328.69|14208.69|10
1627567810000|2021-07-29 14:10:10|14328.63|14208.63|14327.74|14207.74|14329.54|14209.54|14326.84|14206.84|7
1627567820000|2021-07-29 14:10:20|14327.56|14207.56|14326.03|14206.03|14327.56|14207.56|14325.96|14205.96|10
1627567830000|2021-07-29 14:10:30|14326.27|14206.27|14326.76|14206.76|14327.02|14207.02|14325.99|14205.99|10
1627567840000|2021-07-29 14:10:40|14326.96|14206.96|14328.95|14208.95|14328.97|14208.97|14326.96|14206.96|10
1627567850000|2021-07-29 14:10:50|14328.98|14208.98|14328.74|14208.74|14328.98|14208.98|14328.65|14208.65|9
1627567860000|2021-07-29 14:11:00|14328.73|14208.73|14329.68|14209.68|14330.34|14210.34|14328.73|14208.73|9
1627567870000|2021-07-29 14:11:10|14329.37|14209.37|14327.1|14207.1|14329.37|14209.37|14327.08|14207.08|10
1627567880000|2021-07-29 14:11:20|14326.91|14206.91|14325.97|14205.97|14326.91|14206.91|14324.71|14204.71|10
1627567890000|2021-07-29 14:11:30|14325.63|14205.63|14325.78|14205.78|14325.92|14205.92|14324.59|14204.59|9
1627567900000|2021-07-29 14:11:40|14325.68|14205.68|14324.84|14204.84|14325.68|14205.68|14324.11|14204.11|8
1627567910000|2021-07-29 14:11:50|14324.86|14204.86|14327.41|14207.41|14327.41|14207.41|14324.86|14204.86|10
1627567920000|2021-07-29 14:12:00|14327.09|14207.09|14327.35|14207.35|14327.39|14207.39|14326.91|14206.91|9
1627567930000|2021-07-29 14:12:10|14327.32|14207.32|14326.22|14206.22|14327.32|14207.32|14326.05|14206.05|8
1627567940000|2021-07-29 14:12:20|14326.1|14206.1|14324.9|14204.9|14326.1|14206.1|14324.82|14204.82|9
1627567950000|2021-07-29 14:12:30|14324.82|14204.82|14324.71|14204.71|14325.17|14205.17|14324.62|14204.62|10
1627567960000|2021-07-29 14:12:40|14324.07|14204.07|14325.79|14205.79|14325.97|14205.97|14324.07|14204.07|8
1627567970000|2021-07-29 14:12:50|14324.76|14204.76|14325.75|14205.75|14325.94|14205.94|14324.76|14204.76|9
1627567980000|2021-07-29 14:13:00|14325.96|14205.96|14326.62|14206.62|14326.8|14206.8|14325.84|14205.84|9
1627567990000|2021-07-29 14:13:10|14326.64|14206.64|14326.38|14206.38|14326.85|14206.85|14325.59|14205.59|10
1627568000000|2021-07-29 14:13:20|14327.01|14207.01|14329.61|14209.61|14329.63|14209.63|14327.01|14207.01|10
1627568010000|2021-07-29 14:13:30|14329.24|14209.24|14329.57|14209.57|14330.24|14210.24|14329.24|14209.24|9
1627568020000|2021-07-29 14:13:40|14330.55|14210.55|14330.6|14210.6|14330.7|14210.7|14330.32|14210.32|8
1627568030000|2021-07-29 14:13:50|14330.61|14210.61|14331.16|14211.16|14331.21|14211.21|14330.61|14210.61|10
1627568040000|2021-07-29 14:14:00|14331.14|14211.14|14331.29|14211.29|14331.29|14211.29|14330.98|14210.98|7
1627568050000|2021-07-29 14:14:10|14331.31|14211.31|14329.94|14209.94|14331.31|14211.31|14329.4|14209.4|8
1627568060000|2021-07-29 14:14:20|14329.88|14209.88|14326.29|14206.29|14329.88|14209.88|14326.29|14206.29|10
1627568070000|2021-07-29 14:14:30|14326.2|14206.2|14325.72|14205.72|14326.71|14206.71|14325.72|14205.72|8
1627568080000|2021-07-29 14:14:40|14325.98|14205.98|14325.37|14205.37|14325.98|14205.98|14325.34|14205.34|8
1627568090000|2021-07-29 14:14:50|14325.42|14205.42|14323.81|14203.81|14325.42|14205.42|14323.81|14203.81|9
1627568100000|2021-07-29 14:15:00|14323.45|14203.45|14324.67|14204.67|14324.67|14204.67|14323.09|14203.09|9
1627568110000|2021-07-29 14:15:10|14324.7|14204.7|14324.86|14204.86|14324.9|14204.9|14324.3|14204.3|10
1627568120000|2021-07-29 14:15:20|14324.72|14204.72|14326.11|14206.11|14326.11|14206.11|14324.72|14204.72|9
1627568130000|2021-07-29 14:15:30|14326.19|14206.19|14326.97|14206.97|14327.46|14207.46|14325.35|14205.35|10
1627568140000|2021-07-29 14:15:40|14326.46|14206.46|14326.72|14206.72|14327.05|14207.05|14326.38|14206.38|10
1627568150000|2021-07-29 14:15:50|14326.86|14206.86|14327.5|14207.5|14327.52|14207.52|14326.86|14206.86|9
1627568160000|2021-07-29 14:16:00|14327.42|14207.42|14327.44|14207.44|14327.61|14207.61|14327.24|14207.24|9
1627568170000|2021-07-29 14:16:10|14327.51|14207.51|14328.42|14208.42|14329.59|14209.59|14327.51|14207.51|7
1627568180000|2021-07-29 14:16:20|14328.87|14208.87|14330.12|14210.12|14330.71|14210.71|14328.87|14208.87|10
1627568190000|2021-07-29 14:16:30|14330.36|14210.36|14327.98|14207.98|14330.36|14210.36|14327.98|14207.98|9
1627568200000|2021-07-29 14:16:40|14326.23|14206.23|14320.86|14200.86|14326.23|14206.23|14320.45|14200.45|10
1627568210000|2021-07-29 14:16:50|14320.6|14200.6|14320.22|14200.22|14321.1|14201.1|14320.21|14200.21|10
1627568220000|2021-07-29 14:17:00|14320.41|14200.41|14318.72|14198.72|14320.41|14200.41|14318.72|14198.72|9
1627568230000|2021-07-29 14:17:10|14317.48|14197.48|14316.31|14196.31|14317.48|14197.48|14315.48|14195.48|10
1627568240000|2021-07-29 14:17:20|14316.33|14196.33|14314.34|14194.34|14316.48|14196.48|14314.31|14194.31|10
1627568250000|2021-07-29 14:17:30|14314.22|14194.22|14312.62|14192.62|14314.22|14194.22|14312.62|14192.62|9
1627568260000|2021-07-29 14:17:40|14312.46|14192.46|14306.42|14186.42|14312.46|14192.46|14306.42|14186.42|10
1627568270000|2021-07-29 14:17:50|14304.95|14184.95|14302.76|14182.76|14304.99|14184.99|14302.76|14182.76|10
1627568280000|2021-07-29 14:18:00|14302.77|14182.77|14295.68|14175.68|14302.77|14182.77|14295.68|14175.68|9
1627568290000|2021-07-29 14:18:10|14295.58|14175.58|14291.35|14171.35|14295.58|14175.58|14291.17|14171.17|10
1627568300000|2021-07-29 14:18:20|14290.25|14170.25|14287.28|14167.28|14290.25|14170.25|14287.28|14167.28|10
1627568310000|2021-07-29 14:18:30|14285.92|14165.92|14285.81|14165.81|14285.92|14165.92|14285.44|14165.44|10
1627568320000|2021-07-29 14:18:40|14285.78|14165.78|14287.06|14167.06|14287.18|14167.18|14285.17|14165.17|9
1627568330000|2021-07-29 14:18:50|14286.92|14166.92|14286.5|14166.5|14287.52|14167.52|14286.49|14166.49|9
1627568340000|2021-07-29 14:19:00|14286.36|14166.36|14287.02|14167.02|14287.02|14167.02|14285.97|14165.97|10
1627568350000|2021-07-29 14:19:10|14287.54|14167.54|14288.14|14168.14|14288.14|14168.14|14287.53|14167.53|10
1627568360000|2021-07-29 14:19:20|14287.69|14167.69|14285.21|14165.21|14287.79|14167.79|14285.21|14165.21|10
1627568370000|2021-07-29 14:19:30|14285.03|14165.03|14276.08|14156.08|14285.03|14165.03|14276.08|14156.08|10
1627568380000|2021-07-29 14:19:40|14275.5|14155.5|14262.53|14142.53|14275.5|14155.5|14262.53|14142.53|10
1627568390000|2021-07-29 14:19:50|14263.56|14143.56|14254.89|14134.89|14264.89|14144.89|14254.89|14134.89|10
1627568400000|2021-07-29 14:20:00|14255.11|14135.11|14250.02|14130.02|14255.11|14135.11|14248.7|14128.7|10
1627568410000|2021-07-29 14:20:10|14249.67|14129.67|14249.76|14129.76|14250.34|14130.34|14248.54|14128.54|10
1627568420000|2021-07-29 14:20:20|14249.48|14129.48|14250.84|14130.84|14250.84|14130.84|14249.17|14129.17|10
1627568430000|2021-07-29 14:20:30|14250.97|14130.97|14250.85|14130.85|14250.97|14130.97|14249.99|14129.99|10
1627568440000|2021-07-29 14:20:40|14251.16|14131.16|14251.58|14131.58|14252.71|14132.71|14251.16|14131.16|10
1627568450000|2021-07-29 14:20:50|14251.61|14131.61|14240.91|14120.91|14251.61|14131.61|14240.91|14120.91|10
1627568460000|2021-07-29 14:21:00|14240.68|14120.68|14235.71|14115.71|14240.79|14120.79|14235.71|14115.71|10
1627568470000|2021-07-29 14:21:10|14235.96|14115.96|14235.25|14115.25|14236.98|14116.98|14235.25|14115.25|10
1627568480000|2021-07-29 14:21:20|14235.43|14115.43|14231.26|14111.26|14235.43|14115.43|14231.26|14111.26|10
1627568490000|2021-07-29 14:21:30|14230.72|14110.72|14229.37|14109.37|14230.76|14110.76|14228.76|14108.76|10
1627568500000|2021-07-29 14:21:40|14229.42|14109.42|14232.77|14112.77|14232.77|14112.77|14229.42|14109.42|10
1627568510000|2021-07-29 14:21:50|14232.78|14112.78|14230.83|14110.83|14233.34|14113.34|14230.83|14110.83|10
1627568520000|2021-07-29 14:22:00|14230.8|14110.8|14232.87|14112.87|14232.87|14112.87|14230.36|14110.36|9
1627568530000|2021-07-29 14:22:10|14233.1|14113.1|14236.18|14116.18|14236.18|14116.18|14233.1|14113.1|10
1627568540000|2021-07-29 14:22:20|14235.52|14115.52|14235.28|14115.28|14235.66|14115.66|14234.24|14114.24|10
1627568550000|2021-07-29 14:22:30|14235.46|14115.46|14239.91|14119.91|14239.91|14119.91|14235.46|14115.46|10
1627568560000|2021-07-29 14:22:40|14239.87|14119.87|14242.8|14122.8|14242.8|14122.8|14239.34|14119.34|10
1627568570000|2021-07-29 14:22:50|14243.27|14123.27|14245.81|14125.81|14245.9|14125.9|14243.27|14123.27|9
1627568580000|2021-07-29 14:23:00|14245.75|14125.75|14250.49|14130.49|14250.49|14130.49|14245.75|14125.75|10
1627568590000|2021-07-29 14:23:10|14251.65|14131.65|14256.26|14136.26|14256.92|14136.92|14251.65|14131.65|10
1627568600000|2021-07-29 14:23:20|14255.82|14135.82|14258.47|14138.47|14258.47|14138.47|14255.82|14135.82|10
1627568610000|2021-07-29 14:23:30|14258.46|14138.46|14255.1|14135.1|14258.81|14138.81|14255.1|14135.1|10
1627568620000|2021-07-29 14:23:40|14254.73|14134.73|14255.55|14135.55|14256.75|14136.75|14254.46|14134.46|10
1627568630000|2021-07-29 14:23:50|14255.67|14135.67|14257.95|14137.95|14257.95|14137.95|14255.63|14135.63|10
1627568640000|2021-07-29 14:24:00|14258|14138|14256.28|14136.28|14258|14138|14256.21|14136.21|10
1627568650000|2021-07-29 14:24:10|14255.92|14135.92|14256.67|14136.67|14257.83|14137.83|14255.92|14135.92|9
1627568660000|2021-07-29 14:24:20|14256.54|14136.54|14252.55|14132.55|14256.54|14136.54|14251.71|14131.71|10
1627568670000|2021-07-29 14:24:30|14252.4|14132.4|14250.3|14130.3|14252.4|14132.4|14249.75|14129.75|10
1627568680000|2021-07-29 14:24:40|14250.56|14130.56|14249.53|14129.53|14250.56|14130.56|14249.13|14129.13|10
1627568690000|2021-07-29 14:24:50|14249.14|14129.14|14248.42|14128.42|14249.75|14129.75|14248.42|14128.42|10
1627568700000|2021-07-29 14:25:00|14248.63|14128.63|14252.16|14132.16|14252.16|14132.16|14248.63|14128.63|10
1627568710000|2021-07-29 14:25:10|14251.97|14131.97|14251.63|14131.63|14251.97|14131.97|14251.4|14131.4|9
1627568720000|2021-07-29 14:25:20|14251.75|14131.75|14255.04|14135.04|14255.04|14135.04|14251.75|14131.75|10
1627568730000|2021-07-29 14:25:30|14254.29|14134.29|14255.54|14135.54|14256.63|14136.63|14254.29|14134.29|10
1627568740000|2021-07-29 14:25:40|14255.47|14135.47|14255.46|14135.46|14255.63|14135.63|14255.46|14135.46|7
1627568750000|2021-07-29 14:25:50|14255.6|14135.6|14256.68|14136.68|14256.68|14136.68|14255.13|14135.13|10
1627568760000|2021-07-29 14:26:00|14256.76|14136.76|14259.23|14139.23|14259.23|14139.23|14256.7|14136.7|10
1627568770000|2021-07-29 14:26:10|14258.31|14138.31|14260.01|14140.01|14260.01|14140.01|14257.05|14137.05|10
1627568780000|2021-07-29 14:26:20|14260.15|14140.15|14259.94|14139.94|14261.35|14141.35|14259.94|14139.94|10
1627568790000|2021-07-29 14:26:30|14260.67|14140.67|14262.67|14142.67|14262.67|14142.67|14260.67|14140.67|10
1627568800000|2021-07-29 14:26:40|14262.74|14142.74|14261.88|14141.88|14263.02|14143.02|14261.86|14141.86|10
1627568810000|2021-07-29 14:26:50|14261.82|14141.82|14262.07|14142.07|14263.17|14143.17|14261.82|14141.82|10
1627568820000|2021-07-29 14:27:00|14261.9|14141.9|14262.46|14142.46|14262.46|14142.46|14261.69|14141.69|9
1627568830000|2021-07-29 14:27:10|14262.37|14142.37|14262.75|14142.75|14262.75|14142.75|14262.14|14142.14|10
1627568840000|2021-07-29 14:27:20|14262.88|14142.88|14264.98|14144.98|14264.98|14144.98|14262.88|14142.88|9
1627568850000|2021-07-29 14:27:30|14265.06|14145.06|14264.02|14144.02|14265.15|14145.15|14263.97|14143.97|9
1627568860000|2021-07-29 14:27:40|14264.14|14144.14|14264.53|14144.53|14264.62|14144.62|14264.14|14144.14|9
1627568870000|2021-07-29 14:27:50|14264.56|14144.56|14265.17|14145.17|14265.17|14145.17|14264.56|14144.56|8
1627568880000|2021-07-29 14:28:00|14265.18|14145.18|14266.08|14146.08|14266.08|14146.08|14265.13|14145.13|9
1627568890000|2021-07-29 14:28:10|14266.89|14146.89|14268.42|14148.42|14268.42|14148.42|14266.77|14146.77|9
1627568900000|2021-07-29 14:28:20|14268.48|14148.48|14268.01|14148.01|14268.96|14148.96|14268.01|14148.01|10
1627568910000|2021-07-29 14:28:30|14267.76|14147.76|14267.38|14147.38|14267.82|14147.82|14267.21|14147.21|9
1627568920000|2021-07-29 14:28:40|14267.23|14147.23|14269.16|14149.16|14269.16|14149.16|14267.09|14147.09|8
1627568930000|2021-07-29 14:28:50|14269.37|14149.37|14269.8|14149.8|14269.8|14149.8|14269.37|14149.37|8
1627568940000|2021-07-29 14:29:00|14268.76|14148.76|14270.26|14150.26|14270.26|14150.26|14268.76|14148.76|10
1627568950000|2021-07-29 14:29:10|14270.58|14150.58|14274.64|14154.64|14274.64|14154.64|14270.58|14150.58|10
1627568960000|2021-07-29 14:29:20|14275.44|14155.44|14276.46|14156.46|14277.37|14157.37|14275.34|14155.34|10
1627568970000|2021-07-29 14:29:30|14276.92|14156.92|14291.21|14171.21|14291.21|14171.21|14276.92|14156.92|10
1627568980000|2021-07-29 14:29:40|14291.8|14171.8|14295.45|14175.45|14295.56|14175.56|14291.8|14171.8|9
1627568990000|2021-07-29 14:29:50|14296.63|14176.63|14297.44|14177.44|14297.78|14177.78|14296.08|14176.08|10
1627569000000|2021-07-29 14:30:00|14296.85|14176.85|14298.22|14178.22|14298.22|14178.22|14294.92|14174.92|10
1627569010000|2021-07-29 14:30:10|14297.74|14177.74|14302.5|14182.5|14302.5|14182.5|14297.74|14177.74|10
1627569020000|2021-07-29 14:30:20|14303.32|14183.32|14318.27|14198.27|14318.27|14198.27|14303.27|14183.27|10
1627569030000|2021-07-29 14:30:30|14320.34|14200.34|14325.42|14205.42|14325.95|14205.95|14320.34|14200.34|10
1627569040000|2021-07-29 14:30:40|14326.55|14206.55|14328.57|14208.57|14328.76|14208.76|14326.55|14206.55|10
1627569050000|2021-07-29 14:30:50|14327.99|14207.99|14327.77|14207.77|14328.08|14208.08|14325.65|14205.65|10
1627569060000|2021-07-29 14:31:00|14327.6|14207.6|14331.66|14211.66|14331.66|14211.66|14326.96|14206.96|10
1627569070000|2021-07-29 14:31:10|14333.16|14213.16|14336.25|14216.25|14336.25|14216.25|14332.96|14212.96|10
1627569080000|2021-07-29 14:31:20|14336.17|14216.17|14342.57|14222.57|14342.57|14222.57|14336.17|14216.17|10
1627569090000|2021-07-29 14:31:30|14344.29|14224.29|14352.01|14232.01|14352.01|14232.01|14344.29|14224.29|10
1627569100000|2021-07-29 14:31:40|14351.95|14231.95|14356.19|14236.19|14356.19|14236.19|14351.48|14231.48|10
1627569110000|2021-07-29 14:31:50|14356.45|14236.45|14357.82|14237.82|14357.82|14237.82|14355.89|14235.89|10
1627569120000|2021-07-29 14:32:00|14358.46|14238.46|14359.76|14239.76|14360.05|14240.05|14358.39|14238.39|10
1627569130000|2021-07-29 14:32:10|14359.97|14239.97|14358.99|14238.99|14361.36|14241.36|14358.64|14238.64|10
1627569140000|2021-07-29 14:32:20|14359.08|14239.08|14358.77|14238.77|14359.08|14239.08|14356.09|14236.09|10
1627569150000|2021-07-29 14:32:30|14359.37|14239.37|14344.66|14224.66|14359.38|14239.38|14344.66|14224.66|10
1627569160000|2021-07-29 14:32:40|14341.74|14221.74|14337.85|14217.85|14341.74|14221.74|14337.29|14217.29|10
1627569170000|2021-07-29 14:32:50|14337.64|14217.64|14330.03|14210.03|14337.94|14217.94|14330.03|14210.03|10
1627569180000|2021-07-29 14:33:00|14328.58|14208.58|14326.46|14206.46|14328.85|14208.85|14326.46|14206.46|10
1627569190000|2021-07-29 14:33:10|14325.83|14205.83|14323|14203|14325.83|14205.83|14322.6|14202.6|10
1627569200000|2021-07-29 14:33:20|14323.09|14203.09|14327.06|14207.06|14327.24|14207.24|14323.09|14203.09|10
1627569210000|2021-07-29 14:33:30|14326.84|14206.84|14326.19|14206.19|14327|14207|14326.1|14206.1|10
1627569220000|2021-07-29 14:33:40|14326.01|14206.01|14323.3|14203.3|14326.01|14206.01|14323.3|14203.3|10
1627569230000|2021-07-29 14:33:50|14322.94|14202.94|14315.76|14195.76|14322.94|14202.94|14315.76|14195.76|10
1627569240000|2021-07-29 14:34:00|14316.1|14196.1|14312.59|14192.59|14316.1|14196.1|14311.63|14191.63|10
1627569250000|2021-07-29 14:34:10|14312.84|14192.84|14314.13|14194.13|14314.52|14194.52|14312.58|14192.58|10
1627569260000|2021-07-29 14:34:20|14313.45|14193.45|14309.52|14189.52|14313.45|14193.45|14309.52|14189.52|10
1627569270000|2021-07-29 14:34:30|14308.54|14188.54|14294.02|14174.02|14308.54|14188.54|14294.02|14174.02|10
1627569280000|2021-07-29 14:34:40|14291.14|14171.14|14279.74|14159.74|14291.14|14171.14|14279.74|14159.74|10
1627569290000|2021-07-29 14:34:50|14279.7|14159.7|14277.56|14157.56|14279.7|14159.7|14277.5|14157.5|10
1627569300000|2021-07-29 14:35:00|14277.85|14157.85|14278.73|14158.73|14278.73|14158.73|14277.53|14157.53|10
1627569310000|2021-07-29 14:35:10|14279.22|14159.22|14282.18|14162.18|14282.18|14162.18|14279.22|14159.22|10
1627569320000|2021-07-29 14:35:20|14282.24|14162.24|14285.6|14165.6|14285.6|14165.6|14282.24|14162.24|10
1627569330000|2021-07-29 14:35:30|14285.92|14165.92|14287.69|14167.69|14288.27|14168.27|14285.92|14165.92|10
1627569340000|2021-07-29 14:35:40|14287.65|14167.65|14283.58|14163.58|14287.87|14167.87|14283.58|14163.58|10
1627569350000|2021-07-29 14:35:50|14283.28|14163.28|14281.47|14161.47|14283.28|14163.28|14281.47|14161.47|9
1627569360000|2021-07-29 14:36:00|14281.52|14161.52|14282.63|14162.63|14283.12|14163.12|14281.52|14161.52|10
1627569370000|2021-07-29 14:36:10|14282.7|14162.7|14284.2|14164.2|14284.72|14164.72|14282.7|14162.7|9
1627569380000|2021-07-29 14:36:20|14283.31|14163.31|14283.46|14163.46|14284.59|14164.59|14283.14|14163.14|10
1627569390000|2021-07-29 14:36:30|14283.44|14163.44|14281.7|14161.7|14283.52|14163.52|14281.7|14161.7|10
1627569400000|2021-07-29 14:36:40|14281.68|14161.68|14285.12|14165.12|14285.12|14165.12|14281.68|14161.68|9
1627569410000|2021-07-29 14:36:50|14284.98|14164.98|14287.39|14167.39|14287.39|14167.39|14284.98|14164.98|10
1627569420000|2021-07-29 14:37:00|14287.71|14167.71|14289.11|14169.11|14289.11|14169.11|14287.68|14167.68|10
1627569430000|2021-07-29 14:37:10|14288.89|14168.89|14290.02|14170.02|14290.02|14170.02|14288.89|14168.89|10
1627569440000|2021-07-29 14:37:20|14289.98|14169.98|14294.28|14174.28|14294.28|14174.28|14289.98|14169.98|10
1627569450000|2021-07-29 14:37:30|14294.67|14174.67|14294.75|14174.75|14294.75|14174.75|14294.24|14174.24|10
1627569460000|2021-07-29 14:37:40|14295.48|14175.48|14299.01|14179.01|14299.01|14179.01|14295.48|14175.48|10
1627569470000|2021-07-29 14:37:50|14298.23|14178.23|14301.4|14181.4|14301.92|14181.92|14298.23|14178.23|10
1627569480000|2021-07-29 14:38:00|14301.84|14181.84|14302.2|14182.2|14302.2|14182.2|14300.79|14180.79|10
1627569490000|2021-07-29 14:38:10|14302.13|14182.13|14307|14187|14307|14187|14301.41|14181.41|10
1627569500000|2021-07-29 14:38:20|14307.93|14187.93|14315.4|14195.4|14315.4|14195.4|14307.33|14187.33|9
1627569510000|2021-07-29 14:38:30|14317.58|14197.58|14322.75|14202.75|14323|14203|14317.58|14197.58|10
1627569520000|2021-07-29 14:38:40|14323.41|14203.41|14326.17|14206.17|14326.17|14206.17|14323.41|14203.41|10
1627569530000|2021-07-29 14:38:50|14327.42|14207.42|14327.76|14207.76|14328.85|14208.85|14327.42|14207.42|10
1627569540000|2021-07-29 14:39:00|14329|14209|14330.42|14210.42|14330.74|14210.74|14329|14209|10
1627569550000|2021-07-29 14:39:10|14331.09|14211.09|14328.98|14208.98|14331.09|14211.09|14328.57|14208.57|9
1627569560000|2021-07-29 14:39:20|14329.26|14209.26|14320.68|14200.68|14329.26|14209.26|14320.68|14200.68|10
1627569570000|2021-07-29 14:39:30|14320.53|14200.53|14316.79|14196.79|14320.53|14200.53|14316.79|14196.79|10
1627569580000|2021-07-29 14:39:40|14318.32|14198.32|14319.66|14199.66|14319.71|14199.71|14317.89|14197.89|10
1627569590000|2021-07-29 14:39:50|14319.61|14199.61|14324.07|14204.07|14324.07|14204.07|14319.61|14199.61|9
1627569600000|2021-07-29 14:40:00|14324.49|14204.49|14327.76|14207.76|14327.94|14207.94|14324.47|14204.47|10
1627569610000|2021-07-29 14:40:10|14328.56|14208.56|14332.7|14212.7|14333.93|14213.93|14328.56|14208.56|10
1627569620000|2021-07-29 14:40:20|14332.49|14212.49|14329.48|14209.48|14332.49|14212.49|14329.48|14209.48|10
1627569630000|2021-07-29 14:40:30|14330.91|14210.91|14333.9|14213.9|14334.01|14214.01|14330.35|14210.35|10
1627569640000|2021-07-29 14:40:40|14335.01|14215.01|14340.53|14220.53|14341.66|14221.66|14335.01|14215.01|9
1627569650000|2021-07-29 14:40:50|14341.03|14221.03|14351.17|14231.17|14351.38|14231.38|14341.03|14221.03|10
1627569660000|2021-07-29 14:41:00|14351.93|14231.93|14355.72|14235.72|14355.93|14235.93|14351.93|14231.93|9
1627569670000|2021-07-29 14:41:10|14355.77|14235.77|14357.79|14237.79|14358.08|14238.08|14355.54|14235.54|10
1627569680000|2021-07-29 14:41:20|14357.44|14237.44|14355.68|14235.68|14357.63|14237.63|14355.68|14235.68|10
1627569690000|2021-07-29 14:41:30|14355.92|14235.92|14356.43|14236.43|14356.43|14236.43|14354.8|14234.8|10
1627569700000|2021-07-29 14:41:40|14356.18|14236.18|14356.79|14236.79|14356.79|14236.79|14355.7|14235.7|10
1627569710000|2021-07-29 14:41:50|14356.84|14236.84|14358.92|14238.92|14359.76|14239.76|14356.84|14236.84|10
1627569720000|2021-07-29 14:42:00|14359.05|14239.05|14357.34|14237.34|14359.44|14239.44|14357.11|14237.11|10
1627569730000|2021-07-29 14:42:10|14357.38|14237.38|14354.64|14234.64|14357.38|14237.38|14353.21|14233.21|10
1627569740000|2021-07-29 14:42:20|14354.79|14234.79|14359|14239|14359|14239|14354.76|14234.76|10
1627569750000|2021-07-29 14:42:30|14358.81|14238.81|14358.91|14238.91|14358.92|14238.92|14357.88|14237.88|10
1627569760000|2021-07-29 14:42:40|14359.25|14239.25|14361.65|14241.65|14361.65|14241.65|14359.1|14239.1|10
1627569770000|2021-07-29 14:42:50|14360.77|14240.77|14361.18|14241.18|14361.53|14241.53|14360.58|14240.58|10
1627569780000|2021-07-29 14:43:00|14360.91|14240.91|14362|14242|14362.14|14242.14|14360.91|14240.91|9
1627569790000|2021-07-29 14:43:10|14361.79|14241.79|14360.89|14240.89|14361.97|14241.97|14360.85|14240.85|10
1627569800000|2021-07-29 14:43:20|14360.72|14240.72|14362.7|14242.7|14363.69|14243.69|14360.72|14240.72|9
1627569810000|2021-07-29 14:43:30|14363.69|14243.69|14363.74|14243.74|14363.93|14243.93|14363.4|14243.4|10
1627569820000|2021-07-29 14:43:40|14363.88|14243.88|14357.5|14237.5|14363.88|14243.88|14357.5|14237.5|10
1627569830000|2021-07-29 14:43:50|14355.69|14235.69|14348.75|14228.75|14355.69|14235.69|14348.75|14228.75|10
1627569840000|2021-07-29 14:44:00|14348.46|14228.46|14347.59|14227.59|14348.75|14228.75|14347.37|14227.37|10
1627569850000|2021-07-29 14:44:10|14347.69|14227.69|14348.45|14228.45|14348.45|14228.45|14346.73|14226.73|10
1627569860000|2021-07-29 14:44:20|14348.42|14228.42|14348.37|14228.37|14349.73|14229.73|14348.37|14228.37|10
1627569870000|2021-07-29 14:44:30|14348.45|14228.45|14350.11|14230.11|14350.4|14230.4|14348.45|14228.45|10
1627569880000|2021-07-29 14:44:40|14349.87|14229.87|14347.55|14227.55|14350.17|14230.17|14347.06|14227.06|9
1627569890000|2021-07-29 14:44:50|14346.64|14226.64|14347.93|14227.93|14348.56|14228.56|14346.16|14226.16|10
1627569900000|2021-07-29 14:45:00|14348.15|14228.15|14348.18|14228.18|14349.36|14229.36|14348.07|14228.07|10
1627569910000|2021-07-29 14:45:10|14348.51|14228.51|14350.42|14230.42|14350.42|14230.42|14348.51|14228.51|10
1627569920000|2021-07-29 14:45:20|14350.36|14230.36|14351.03|14231.03|14351.26|14231.26|14350.05|14230.05|10
1627569930000|2021-07-29 14:45:30|14351.08|14231.08|14350.61|14230.61|14352.33|14232.33|14350.51|14230.51|10
1627569940000|2021-07-29 14:45:40|14350.95|14230.95|14351.81|14231.81|14351.81|14231.81|14350.95|14230.95|10
1627569950000|2021-07-29 14:45:50|14352.31|14232.31|14350.07|14230.07|14352.74|14232.74|14350.07|14230.07|10
1627569960000|2021-07-29 14:46:00|14349.95|14229.95|14346.88|14226.88|14350.51|14230.51|14346.88|14226.88|10
1627569970000|2021-07-29 14:46:10|14346.67|14226.67|14346.75|14226.75|14346.92|14226.92|14344.66|14224.66|10
1627569980000|2021-07-29 14:46:20|14347.08|14227.08|14348.62|14228.62|14348.62|14228.62|14346.82|14226.82|10
1627569990000|2021-07-29 14:46:30|14348.81|14228.81|14350.05|14230.05|14350.05|14230.05|14348.65|14228.65|10
1627570000000|2021-07-29 14:46:40|14350.15|14230.15|14350.64|14230.64|14350.64|14230.64|14350.15|14230.15|10
1627570010000|2021-07-29 14:46:50|14350.46|14230.46|14349.36|14229.36|14350.46|14230.46|14348.82|14228.82|10
1627570020000|2021-07-29 14:47:00|14349.08|14229.08|14348.64|14228.64|14349.64|14229.64|14348.36|14228.36|10
1627570030000|2021-07-29 14:47:10|14349.89|14229.89|14348.55|14228.55|14349.89|14229.89|14347.91|14227.91|10
1627570040000|2021-07-29 14:47:20|14348.51|14228.51|14348.31|14228.31|14348.84|14228.84|14348.31|14228.31|10
1627570050000|2021-07-29 14:47:30|14346.79|14226.79|14347.37|14227.37|14347.45|14227.45|14346.18|14226.18|10
1627570060000|2021-07-29 14:47:40|14347.21|14227.21|14345.43|14225.43|14347.34|14227.34|14345.43|14225.43|10
1627570070000|2021-07-29 14:47:50|14344.31|14224.31|14343.23|14223.23|14344.55|14224.55|14342.89|14222.89|10
1627570080000|2021-07-29 14:48:00|14343.29|14223.29|14343.76|14223.76|14344.24|14224.24|14343.29|14223.29|10
1627570090000|2021-07-29 14:48:10|14343.75|14223.75|14343.2|14223.2|14343.93|14223.93|14343.2|14223.2|10
1627570100000|2021-07-29 14:48:20|14343.37|14223.37|14342.94|14222.94|14343.37|14223.37|14341.88|14221.88|10
1627570110000|2021-07-29 14:48:30|14343.47|14223.47|14344.93|14224.93|14344.98|14224.98|14343.47|14223.47|10
1627570120000|2021-07-29 14:48:40|14345.15|14225.15|14343.09|14223.09|14345.15|14225.15|14343.07|14223.07|10
1627570130000|2021-07-29 14:48:50|14343.77|14223.77|14345.66|14225.66|14345.66|14225.66|14343.77|14223.77|10
1627570140000|2021-07-29 14:49:00|14346.07|14226.07|14346.46|14226.46|14346.65|14226.65|14344.89|14224.89|10
1627570150000|2021-07-29 14:49:10|14346.52|14226.52|14345.97|14225.97|14346.82|14226.82|14345.97|14225.97|8
1627570160000|2021-07-29 14:49:20|14347.3|14227.3|14344.26|14224.26|14347.3|14227.3|14344.26|14224.26|9
1627570170000|2021-07-29 14:49:30|14344.14|14224.14|14343.87|14223.87|14344.14|14224.14|14342.76|14222.76|9
1627570180000|2021-07-29 14:49:40|14344.06|14224.06|14345.21|14225.21|14345.22|14225.22|14344.06|14224.06|10
1627570190000|2021-07-29 14:49:50|14345.52|14225.52|14344.98|14224.98|14345.76|14225.76|14344.98|14224.98|10
1627570200000|2021-07-29 14:50:00|14345.47|14225.47|14344.76|14224.76|14345.52|14225.52|14343.96|14223.96|10
1627570210000|2021-07-29 14:50:10|14344.68|14224.68|14343.21|14223.21|14344.68|14224.68|14343.21|14223.21|10
1627570220000|2021-07-29 14:50:20|14343.47|14223.47|14344.51|14224.51|14344.51|14224.51|14343.44|14223.44|10
1627570230000|2021-07-29 14:50:30|14344.82|14224.82|14346.36|14226.36|14346.56|14226.56|14344.82|14224.82|10
1627570240000|2021-07-29 14:50:40|14346.43|14226.43|14347.97|14227.97|14347.97|14227.97|14346.35|14226.35|8
1627570250000|2021-07-29 14:50:50|14347.82|14227.82|14354.49|14234.49|14354.49|14234.49|14347.58|14227.58|10
1627570260000|2021-07-29 14:51:00|14353.35|14233.35|14358.04|14238.04|14358.04|14238.04|14353.35|14233.35|10
1627570270000|2021-07-29 14:51:10|14358.22|14238.22|14357.99|14237.99|14360.18|14240.18|14357.93|14237.93|10
1627570280000|2021-07-29 14:51:20|14357.97|14237.97|14358.43|14238.43|14358.43|14238.43|14357.32|14237.32|10
1627570290000|2021-07-29 14:51:30|14359.2|14239.2|14361|14241|14361.02|14241.02|14359.18|14239.18|9
1627570300000|2021-07-29 14:51:40|14361.26|14241.26|14361.13|14241.13|14361.48|14241.48|14360.67|14240.67|10
1627570310000|2021-07-29 14:51:50|14361.45|14241.45|14362.41|14242.41|14362.41|14242.41|14361.06|14241.06|9
1627570320000|2021-07-29 14:52:00|14362.44|14242.44|14363.42|14243.42|14363.42|14243.42|14362.44|14242.44|5
1627570330000|2021-07-29 14:52:10|14363.58|14243.58|14363.62|14243.62|14364.43|14244.43|14363.58|14243.58|10
1627570340000|2021-07-29 14:52:20|14363.44|14243.44|14361.59|14241.59|14363.72|14243.72|14361.44|14241.44|10
1627570350000|2021-07-29 14:52:30|14361.75|14241.75|14360.28|14240.28|14361.75|14241.75|14359.95|14239.95|10
1627570360000|2021-07-29 14:52:40|14360.66|14240.66|14358.68|14238.68|14360.66|14240.66|14358.68|14238.68|10
1627570370000|2021-07-29 14:52:50|14358.62|14238.62|14360.27|14240.27|14360.27|14240.27|14358.35|14238.35|10
1627570380000|2021-07-29 14:53:00|14360.64|14240.64|14360.71|14240.71|14360.74|14240.74|14360.48|14240.48|10
1627570390000|2021-07-29 14:53:10|14359.64|14239.64|14360.76|14240.76|14360.83|14240.83|14359.64|14239.64|10
1627570400000|2021-07-29 14:53:20|14360.93|14240.93|14359.7|14239.7|14361.55|14241.55|14359.7|14239.7|10
1627570410000|2021-07-29 14:53:30|14359.63|14239.63|14357.86|14237.86|14359.71|14239.71|14357.86|14237.86|10
1627570420000|2021-07-29 14:53:40|14356.82|14236.82|14353.37|14233.37|14356.82|14236.82|14353.37|14233.37|10
1627570430000|2021-07-29 14:53:50|14353.05|14233.05|14351.48|14231.48|14353.45|14233.45|14351.27|14231.27|9
1627570440000|2021-07-29 14:54:00|14351.88|14231.88|14352.26|14232.26|14352.38|14232.38|14351.53|14231.53|10
1627570450000|2021-07-29 14:54:10|14352.28|14232.28|14353.97|14233.97|14354.55|14234.55|14352.17|14232.17|10
1627570460000|2021-07-29 14:54:20|14353.55|14233.55|14350.62|14230.62|14353.55|14233.55|14350.57|14230.57|9
1627570470000|2021-07-29 14:54:30|14350.56|14230.56|14351.21|14231.21|14351.21|14231.21|14350|14230|10
1627570480000|2021-07-29 14:54:40|14350.29|14230.29|14349.72|14229.72|14350.29|14230.29|14349.49|14229.49|9
1627570490000|2021-07-29 14:54:50|14349.89|14229.89|14349.59|14229.59|14349.89|14229.89|14349.54|14229.54|8
1627570500000|2021-07-29 14:55:00|14349.47|14229.47|14348.64|14228.64|14349.47|14229.47|14348.41|14228.41|10
1627570510000|2021-07-29 14:55:10|14348.52|14228.52|14349.83|14229.83|14349.83|14229.83|14348.38|14228.38|10
1627570520000|2021-07-29 14:55:20|14350.54|14230.54|14353.03|14233.03|14353.03|14233.03|14350.54|14230.54|10
1627570530000|2021-07-29 14:55:30|14353.07|14233.07|14352.86|14232.86|14353.74|14233.74|14352.86|14232.86|10
1627570540000|2021-07-29 14:55:40|14352.64|14232.64|14352.44|14232.44|14353.27|14233.27|14352.44|14232.44|10
1627570550000|2021-07-29 14:55:50|14352.2|14232.2|14353.55|14233.55|14353.55|14233.55|14351.9|14231.9|10
1627570560000|2021-07-29 14:56:00|14354.08|14234.08|14355.65|14235.65|14355.98|14235.98|14354.08|14234.08|10
1627570570000|2021-07-29 14:56:10|14355.68|14235.68|14355.31|14235.31|14355.68|14235.68|14354.59|14234.59|9
1627570580000|2021-07-29 14:56:20|14356.39|14236.39|14357.71|14237.71|14357.71|14237.71|14355.03|14235.03|10
1627570590000|2021-07-29 14:56:30|14358.25|14238.25|14358.48|14238.48|14358.61|14238.61|14357.71|14237.71|10
1627570600000|2021-07-29 14:56:40|14359.79|14239.79|14359.47|14239.47|14360.25|14240.25|14358.59|14238.59|10
1627570610000|2021-07-29 14:56:50|14359.99|14239.99|14357.17|14237.17|14359.99|14239.99|14357.12|14237.12|10
1627570620000|2021-07-29 14:57:00|14357.11|14237.11|14356.23|14236.23|14357.11|14237.11|14356.23|14236.23|9
1627570630000|2021-07-29 14:57:10|14356.13|14236.13|14356.23|14236.23|14356.3|14236.3|14355.47|14235.47|10
1627570640000|2021-07-29 14:57:20|14357.13|14237.13|14360.76|14240.76|14360.76|14240.76|14357.13|14237.13|10
1627570650000|2021-07-29 14:57:30|14360.72|14240.72|14364.25|14244.25|14364.25|14244.25|14360.72|14240.72|10
1627570660000|2021-07-29 14:57:40|14363.2|14243.2|14361.63|14241.63|14364.09|14244.09|14361.55|14241.55|10
1627570670000|2021-07-29 14:57:50|14361.5|14241.5|14362.48|14242.48|14362.48|14242.48|14361.5|14241.5|10
1627570680000|2021-07-29 14:58:00|14362.65|14242.65|14362.67|14242.67|14362.73|14242.73|14362.65|14242.65|10
1627570690000|2021-07-29 14:58:10|14363.31|14243.31|14363.16|14243.16|14364.26|14244.26|14363.16|14243.16|10
1627570700000|2021-07-29 14:58:20|14361.26|14241.26|14361.49|14241.49|14362.01|14242.01|14360.46|14240.46|10
1627570710000|2021-07-29 14:58:30|14361.44|14241.44|14361.75|14241.75|14362.66|14242.66|14361.44|14241.44|10
1627570720000|2021-07-29 14:58:40|14361.65|14241.65|14364.19|14244.19|14364.19|14244.19|14361.65|14241.65|10
1627570730000|2021-07-29 14:58:50|14364.01|14244.01|14364.22|14244.22|14364.24|14244.24|14364|14244|10
1627570740000|2021-07-29 14:59:00|14364.23|14244.23|14364.83|14244.83|14365.74|14245.74|14364|14244|10
1627570750000|2021-07-29 14:59:10|14365.16|14245.16|14366.59|14246.59|14366.59|14246.59|14365|14245|10
1627570760000|2021-07-29 14:59:20|14366.73|14246.73|14366.46|14246.46|14366.93|14246.93|14366.28|14246.28|10
1627570770000|2021-07-29 14:59:30|14366.48|14246.48|14363.34|14243.34|14366.5|14246.5|14363.06|14243.06|9
1627570780000|2021-07-29 14:59:40|14362.92|14242.92|14361.86|14241.86|14363.79|14243.79|14361.83|14241.83|10
1627570790000|2021-07-29 14:59:50|14361.84|14241.84|14361.31|14241.31|14361.96|14241.96|14361.12|14241.12|8
1627570800000|2021-07-29 15:00:00|14360.98|14240.98|14364.48|14244.48|14364.48|14244.48|14360.84|14240.84|10
1627570810000|2021-07-29 15:00:10|14364.71|14244.71|14366.19|14246.19|14366.19|14246.19|14364.66|14244.66|10
1627570820000|2021-07-29 15:00:20|14366.72|14246.72|14367.38|14247.38|14367.92|14247.92|14366.72|14246.72|8
1627570830000|2021-07-29 15:00:30|14367.03|14247.03|14365.39|14245.39|14367.74|14247.74|14365.39|14245.39|10
1627570840000|2021-07-29 15:00:40|14364.26|14244.26|14362.4|14242.4|14364.99|14244.99|14362.4|14242.4|10
1627570850000|2021-07-29 15:00:50|14361.8|14241.8|14357.07|14237.07|14361.8|14241.8|14356.14|14236.14|10
1627570860000|2021-07-29 15:01:00|14357.01|14237.01|14357.1|14237.1|14357.56|14237.56|14356.94|14236.94|10
1627570870000|2021-07-29 15:01:10|14357.17|14237.17|14357.64|14237.64|14357.95|14237.95|14356.96|14236.96|9
1627570880000|2021-07-29 15:01:20|14358.07|14238.07|14360.74|14240.74|14360.74|14240.74|14358.07|14238.07|10
1627570890000|2021-07-29 15:01:30|14360.86|14240.86|14361.43|14241.43|14361.72|14241.72|14360.28|14240.28|10
1627570900000|2021-07-29 15:01:40|14360.55|14240.55|14359.51|14239.51|14360.55|14240.55|14358.79|14238.79|10
1627570910000|2021-07-29 15:01:50|14359.31|14239.31|14357.67|14237.67|14359.31|14239.31|14357.04|14237.04|9
1627570920000|2021-07-29 15:02:00|14357.35|14237.35|14353.78|14233.78|14357.35|14237.35|14353.6|14233.6|10
1627570930000|2021-07-29 15:02:10|14353.24|14233.24|14347.76|14227.76|14353.24|14233.24|14347.76|14227.76|10
1627570940000|2021-07-29 15:02:20|14346.56|14226.56|14341.49|14221.49|14346.56|14226.56|14341.06|14221.06|10
1627570950000|2021-07-29 15:02:30|14341.59|14221.59|14344.79|14224.79|14344.79|14224.79|14341.59|14221.59|10
1627570960000|2021-07-29 15:02:40|14345.29|14225.29|14349.91|14229.91|14349.91|14229.91|14345.28|14225.28|10
1627570970000|2021-07-29 15:02:50|14350.03|14230.03|14355.59|14235.59|14355.59|14235.59|14350.03|14230.03|10
1627570980000|2021-07-29 15:03:00|14355.03|14235.03|14350.8|14230.8|14355.03|14235.03|14350.56|14230.56|10
1627570990000|2021-07-29 15:03:10|14352.13|14232.13|14352.06|14232.06|14353.17|14233.17|14351.72|14231.72|10
1627571000000|2021-07-29 15:03:20|14351.5|14231.5|14351.59|14231.59|14351.96|14231.96|14351.39|14231.39|10
1627571010000|2021-07-29 15:03:30|14351.63|14231.63|14351.09|14231.09|14351.63|14231.63|14350.41|14230.41|10
1627571020000|2021-07-29 15:03:40|14351.01|14231.01|14354.63|14234.63|14354.77|14234.77|14351.01|14231.01|10
1627571030000|2021-07-29 15:03:50|14354.56|14234.56|14355.44|14235.44|14355.44|14235.44|14354|14234|10
1627571040000|2021-07-29 15:04:00|14354.9|14234.9|14356.03|14236.03|14356.03|14236.03|14354.9|14234.9|10
1627571050000|2021-07-29 15:04:10|14355.9|14235.9|14356.49|14236.49|14356.49|14236.49|14355.9|14235.9|9
1627571060000|2021-07-29 15:04:20|14356.44|14236.44|14355.68|14235.68|14356.62|14236.62|14355.67|14235.67|10
1627571070000|2021-07-29 15:04:30|14355.42|14235.42|14355.38|14235.38|14355.62|14235.62|14355.28|14235.28|9
1627571080000|2021-07-29 15:04:40|14355.26|14235.26|14355.18|14235.18|14355.26|14235.26|14355.07|14235.07|10
1627571090000|2021-07-29 15:04:50|14355.19|14235.19|14355.07|14235.07|14355.19|14235.19|14353.62|14233.62|8
1627571100000|2021-07-29 15:05:00|14354.54|14234.54|14354.08|14234.08|14354.54|14234.54|14353.99|14233.99|10
1627571110000|2021-07-29 15:05:10|14354.21|14234.21|14353.41|14233.41|14354.21|14234.21|14352.68|14232.68|10
1627571120000|2021-07-29 15:05:20|14353.54|14233.54|14355.36|14235.36|14355.47|14235.47|14353.54|14233.54|10
1627571130000|2021-07-29 15:05:30|14355.35|14235.35|14354.78|14234.78|14355.88|14235.88|14354.78|14234.78|10
1627571140000|2021-07-29 15:05:40|14354.58|14234.58|14354.69|14234.69|14354.99|14234.99|14354.57|14234.57|10
1627571150000|2021-07-29 15:05:50|14354.87|14234.87|14354.59|14234.59|14355.06|14235.06|14354.59|14234.59|9
1627571160000|2021-07-29 15:06:00|14354.61|14234.61|14354.2|14234.2|14354.91|14234.91|14353.93|14233.93|10
1627571170000|2021-07-29 15:06:10|14354.16|14234.16|14354.84|14234.84|14356.3|14236.3|14354.16|14234.16|10
1627571180000|2021-07-29 15:06:20|14356.02|14236.02|14355.53|14235.53|14356.56|14236.56|14355.53|14235.53|10
1627571190000|2021-07-29 15:06:30|14355.44|14235.44|14355.39|14235.39|14355.52|14235.52|14355.11|14235.11|10
1627571200000|2021-07-29 15:06:40|14355.36|14235.36|14353.94|14233.94|14355.36|14235.36|14353.94|14233.94|9
1627571210000|2021-07-29 15:06:50|14353.79|14233.79|14352.05|14232.05|14353.87|14233.87|14352.05|14232.05|9
1627571220000|2021-07-29 15:07:00|14351.99|14231.99|14353.57|14233.57|14354.13|14234.13|14351.99|14231.99|10
1627571230000|2021-07-29 15:07:10|14353.59|14233.59|14353.75|14233.75|14354.51|14234.51|14353.52|14233.52|9
1627571240000|2021-07-29 15:07:20|14353.87|14233.87|14354.94|14234.94|14355.03|14235.03|14353.8|14233.8|9
1627571250000|2021-07-29 15:07:30|14354.97|14234.97|14355.24|14235.24|14355.37|14235.37|14353.72|14233.72|9
1627571260000|2021-07-29 15:07:40|14355.25|14235.25|14355.83|14235.83|14355.92|14235.92|14355.25|14235.25|8
1627571270000|2021-07-29 15:07:50|14355.99|14235.99|14356.46|14236.46|14356.78|14236.78|14355.76|14235.76|9
1627571280000|2021-07-29 15:08:00|14356.7|14236.7|14355.9|14235.9|14357.15|14237.15|14355.9|14235.9|10
1627571290000|2021-07-29 15:08:10|14356.49|14236.49|14360.2|14240.2|14360.2|14240.2|14356.49|14236.49|10
1627571300000|2021-07-29 15:08:20|14360.24|14240.24|14366.02|14246.02|14366.02|14246.02|14358.51|14238.51|10
1627571310000|2021-07-29 15:08:30|14368.06|14248.06|14368.56|14248.56|14369.42|14249.42|14367.89|14247.89|10
1627571320000|2021-07-29 15:08:40|14368.45|14248.45|14364.73|14244.73|14368.45|14248.45|14364.73|14244.73|9
1627571330000|2021-07-29 15:08:50|14364.32|14244.32|14365.74|14245.74|14365.78|14245.78|14364.32|14244.32|9
1627571340000|2021-07-29 15:09:00|14365.61|14245.61|14365.51|14245.51|14367.37|14247.37|14364.36|14244.36|10
1627571350000|2021-07-29 15:09:10|14367.9|14247.9|14378.15|14258.15|14378.15|14258.15|14367.9|14247.9|10
1627571360000|2021-07-29 15:09:20|14376.44|14256.44|14381.77|14261.77|14381.77|14261.77|14375.81|14255.81|10
1627571370000|2021-07-29 15:09:30|14382.06|14262.06|14382.45|14262.45|14383.49|14263.49|14382.04|14262.04|10
1627571380000|2021-07-29 15:09:40|14382.42|14262.42|14384.01|14264.01|14384.01|14264.01|14382.1|14262.1|10
1627571390000|2021-07-29 15:09:50|14384.2|14264.2|14381.52|14261.52|14384.2|14264.2|14381.52|14261.52|10
1627571400000|2021-07-29 15:10:00|14382.2|14262.2|14391.61|14271.61|14391.92|14271.92|14382.2|14262.2|10
1627571410000|2021-07-29 15:10:10|14394.24|14274.24|14401.28|14281.28|14401.28|14281.28|14394.24|14274.24|10
1627571420000|2021-07-29 15:10:20|14401.24|14281.24|14403.24|14283.24|14404.84|14284.84|14401.24|14281.24|9
1627571430000|2021-07-29 15:10:30|14402.49|14282.49|14402.84|14282.84|14403.16|14283.16|14401.98|14281.98|10
1627571440000|2021-07-29 15:10:40|14403.53|14283.53|14405.27|14285.27|14405.67|14285.67|14403.53|14283.53|10
1627571450000|2021-07-29 15:10:50|14405.37|14285.37|14403.93|14283.93|14405.37|14285.37|14403.43|14283.43|10
1627571460000|2021-07-29 15:11:00|14403.69|14283.69|14404.7|14284.7|14404.7|14284.7|14403.69|14283.69|10
1627571470000|2021-07-29 15:11:10|14404.88|14284.88|14406.1|14286.1|14406.42|14286.42|14404.76|14284.76|10
1627571480000|2021-07-29 15:11:20|14406.8|14286.8|14400.74|14280.74|14406.8|14286.8|14400.74|14280.74|10
1627571490000|2021-07-29 15:11:30|14400.39|14280.39|14399|14279|14400.48|14280.48|14399|14279|10
1627571500000|2021-07-29 15:11:40|14398.89|14278.89|14399.58|14279.58|14399.88|14279.88|14398.37|14278.37|10
1627571510000|2021-07-29 15:11:50|14399.93|14279.93|14398.85|14278.85|14400.59|14280.59|14398.85|14278.85|10
1627571520000|2021-07-29 15:12:00|14398.39|14278.39|14396.69|14276.69|14398.51|14278.51|14396.69|14276.69|9
1627571530000|2021-07-29 15:12:10|14395.85|14275.85|14392.09|14272.09|14395.85|14275.85|14392.09|14272.09|10
1627571540000|2021-07-29 15:12:20|14390.36|14270.36|14387.55|14267.55|14390.36|14270.36|14386.94|14266.94|10
1627571550000|2021-07-29 15:12:30|14386.15|14266.15|14382.81|14262.81|14386.28|14266.28|14382.81|14262.81|10
1627571560000|2021-07-29 15:12:40|14382.76|14262.76|14381.12|14261.12|14382.76|14262.76|14379.68|14259.68|10
1627571570000|2021-07-29 15:12:50|14381.17|14261.17|14383.67|14263.67|14384.52|14264.52|14381.17|14261.17|10
1627571580000|2021-07-29 15:13:00|14383.89|14263.89|14385.22|14265.22|14385.38|14265.38|14383.89|14263.89|9
1627571590000|2021-07-29 15:13:10|14385.4|14265.4|14386.56|14266.56|14386.56|14266.56|14385.25|14265.25|9
1627571600000|2021-07-29 15:13:20|14386.58|14266.58|14386.29|14266.29|14387|14267|14386.29|14266.29|10
1627571610000|2021-07-29 15:13:30|14386.31|14266.31|14383.55|14263.55|14386.31|14266.31|14383.33|14263.33|9
1627571620000|2021-07-29 15:13:40|14383.07|14263.07|14378.15|14258.15|14383.07|14263.07|14378.15|14258.15|10
1627571630000|2021-07-29 15:13:50|14378.13|14258.13|14381.33|14261.33|14381.33|14261.33|14378.13|14258.13|10
1627571640000|2021-07-29 15:14:00|14381.34|14261.34|14378.77|14258.77|14381.36|14261.36|14378.58|14258.58|10
1627571650000|2021-07-29 15:14:10|14378.59|14258.59|14376.51|14256.51|14378.61|14258.61|14375.97|14255.97|10
1627571660000|2021-07-29 15:14:20|14376.34|14256.34|14371.32|14251.32|14376.34|14256.34|14371.32|14251.32|10
1627571670000|2021-07-29 15:14:30|14370.94|14250.94|14369.31|14249.31|14370.94|14250.94|14369.31|14249.31|10
1627571680000|2021-07-29 15:14:40|14369.26|14249.26|14365.19|14245.19|14369.26|14249.26|14365.19|14245.19|10
1627571690000|2021-07-29 15:14:50|14364|14244|14351.41|14231.41|14364|14244|14351.41|14231.41|10
1627571700000|2021-07-29 15:15:00|14351.36|14231.36|14349.79|14229.79|14352.47|14232.47|14349.52|14229.52|10
1627571710000|2021-07-29 15:15:10|14349.9|14229.9|14340.59|14220.59|14349.9|14229.9|14340.59|14220.59|10
1627571720000|2021-07-29 15:15:20|14338.59|14218.59|14329.76|14209.76|14338.59|14218.59|14329.76|14209.76|10
1627571730000|2021-07-29 15:15:30|14330.16|14210.16|14322.51|14202.51|14330.68|14210.68|14322.51|14202.51|10
1627571740000|2021-07-29 15:15:40|14322.43|14202.43|14326.17|14206.17|14326.17|14206.17|14321.95|14201.95|10
1627571750000|2021-07-29 15:15:50|14326.22|14206.22|14311.05|14191.05|14326.22|14206.22|14311.05|14191.05|10
1627571760000|2021-07-29 15:16:00|14310.07|14190.07|14306.92|14186.92|14310.07|14190.07|14304.43|14184.43|10
1627571770000|2021-07-29 15:16:10|14307.42|14187.42|14307.88|14187.88|14309.68|14189.68|14307.28|14187.28|10
1627571780000|2021-07-29 15:16:20|14307.96|14187.96|14313.17|14193.17|14313.17|14193.17|14307.96|14187.96|10
1627571790000|2021-07-29 15:16:30|14313.26|14193.26|14320.27|14200.27|14320.27|14200.27|14312.41|14192.41|10
1627571800000|2021-07-29 15:16:40|14320.56|14200.56|14327.13|14207.13|14327.13|14207.13|14320.56|14200.56|10
1627571810000|2021-07-29 15:16:50|14326.92|14206.92|14326.08|14206.08|14327.57|14207.57|14325.86|14205.86|10
1627571820000|2021-07-29 15:17:00|14326.76|14206.76|14328.46|14208.46|14328.8|14208.8|14325.72|14205.72|10
1627571830000|2021-07-29 15:17:10|14328.69|14208.69|14331.11|14211.11|14331.11|14211.11|14328.69|14208.69|10
1627571840000|2021-07-29 15:17:20|14330.7|14210.7|14331.18|14211.18|14331.25|14211.25|14329.63|14209.63|10
1627571850000|2021-07-29 15:17:30|14331.73|14211.73|14338.08|14218.08|14338.08|14218.08|14331.73|14211.73|10
1627571860000|2021-07-29 15:17:40|14338.63|14218.63|14341.84|14221.84|14342.43|14222.43|14338.63|14218.63|10
1627571870000|2021-07-29 15:17:50|14342.11|14222.11|14342.34|14222.34|14342.73|14222.73|14341.34|14221.34|10
1627571880000|2021-07-29 15:18:00|14342.59|14222.59|14343.35|14223.35|14343.93|14223.93|14342.53|14222.53|10
1627571890000|2021-07-29 15:18:10|14344.12|14224.12|14347.33|14227.33|14347.82|14227.82|14344|14224|10
1627571900000|2021-07-29 15:18:20|14347.43|14227.43|14358.72|14238.72|14358.72|14238.72|14347.43|14227.43|10
1627571910000|2021-07-29 15:18:30|14358.76|14238.76|14369.77|14249.77|14369.77|14249.77|14358.76|14238.76|10
1627571920000|2021-07-29 15:18:40|14370.25|14250.25|14374.48|14254.48|14374.48|14254.48|14370.25|14250.25|10
1627571930000|2021-07-29 15:18:50|14374.25|14254.25|14372.28|14252.28|14374.39|14254.39|14372.28|14252.28|9
1627571940000|2021-07-29 15:19:00|14372.09|14252.09|14370.24|14250.24|14372.09|14252.09|14370.24|14250.24|10
1627571950000|2021-07-29 15:19:10|14370.65|14250.65|14369.09|14249.09|14370.65|14250.65|14368.47|14248.47|10
1627571960000|2021-07-29 15:19:20|14368.7|14248.7|14355.95|14235.95|14368.7|14248.7|14355.95|14235.95|10
1627571970000|2021-07-29 15:19:30|14356.46|14236.46|14355.22|14235.22|14356.79|14236.79|14355.22|14235.22|8
1627571980000|2021-07-29 15:19:40|14354.5|14234.5|14352.52|14232.52|14354.5|14234.5|14352.44|14232.44|10
1627571990000|2021-07-29 15:19:50|14350.71|14230.71|14349.67|14229.67|14351.68|14231.68|14349.67|14229.67|10
1627572000000|2021-07-29 15:20:00|14348.52|14228.52|14349.7|14229.7|14349.7|14229.7|14348.27|14228.27|9
1627572010000|2021-07-29 15:20:10|14351.61|14231.61|14352.5|14232.5|14352.5|14232.5|14350.87|14230.87|10
1627572020000|2021-07-29 15:20:20|14352.49|14232.49|14353.61|14233.61|14353.61|14233.61|14351.93|14231.93|10
1627572030000|2021-07-29 15:20:30|14353.77|14233.77|14354.7|14234.7|14354.9|14234.9|14353.66|14233.66|8
1627572040000|2021-07-29 15:20:40|14354.73|14234.73|14353.95|14233.95|14354.85|14234.85|14353.95|14233.95|8
1627572050000|2021-07-29 15:20:50|14354|14234|14354.27|14234.27|14354.59|14234.59|14353.88|14233.88|9
1627572060000|2021-07-29 15:21:00|14354.3|14234.3|14356.86|14236.86|14356.86|14236.86|14354.3|14234.3|10
1627572070000|2021-07-29 15:21:10|14356.09|14236.09|14356.08|14236.08|14357.37|14237.37|14356.05|14236.05|10
1627572080000|2021-07-29 15:21:20|14356.37|14236.37|14359.76|14239.76|14359.76|14239.76|14356.11|14236.11|9
1627572090000|2021-07-29 15:21:30|14360.3|14240.3|14361.19|14241.19|14362.6|14242.6|14360.3|14240.3|10
1627572100000|2021-07-29 15:21:40|14360.98|14240.98|14361.8|14241.8|14362.03|14242.03|14360.4|14240.4|10
1627572110000|2021-07-29 15:21:50|14362.58|14242.58|14361.42|14241.42|14362.58|14242.58|14361.37|14241.37|9
1627572120000|2021-07-29 15:22:00|14361.93|14241.93|14363.01|14243.01|14363.14|14243.14|14361.93|14241.93|10
1627572130000|2021-07-29 15:22:10|14363.41|14243.41|14364|14244|14364.15|14244.15|14362.88|14242.88|10
1627572140000|2021-07-29 15:22:20|14364.07|14244.07|14360.91|14240.91|14364.07|14244.07|14360.82|14240.82|10
1627572150000|2021-07-29 15:22:30|14361.45|14241.45|14362.49|14242.49|14362.49|14242.49|14361.45|14241.45|10
1627572160000|2021-07-29 15:22:40|14362.9|14242.9|14365.41|14245.41|14365.58|14245.58|14362.9|14242.9|9
1627572170000|2021-07-29 15:22:50|14365.28|14245.28|14365.82|14245.82|14366.2|14246.2|14365.25|14245.25|10
1627572180000|2021-07-29 15:23:00|14365.69|14245.69|14367.87|14247.87|14367.87|14247.87|14365.5|14245.5|10
1627572190000|2021-07-29 15:23:10|14367.93|14247.93|14369.78|14249.78|14369.78|14249.78|14367.13|14247.13|10
1627572200000|2021-07-29 15:23:20|14369.54|14249.54|14368.55|14248.55|14369.54|14249.54|14367.85|14247.85|10
1627572210000|2021-07-29 15:23:30|14368.65|14248.65|14368.2|14248.2|14368.68|14248.68|14368.01|14248.01|8
1627572220000|2021-07-29 15:23:40|14368.17|14248.17|14367.28|14247.28|14368.17|14248.17|14367.04|14247.04|9
1627572230000|2021-07-29 15:23:50|14367.11|14247.11|14363.58|14243.58|14367.11|14247.11|14363.58|14243.58|9
1627572240000|2021-07-29 15:24:00|14363.33|14243.33|14361.37|14241.37|14363.33|14243.33|14361.37|14241.37|9
1627572250000|2021-07-29 15:24:10|14361.33|14241.33|14361.01|14241.01|14363.22|14243.22|14361.01|14241.01|8
1627572260000|2021-07-29 15:24:20|14361|14241|14362.48|14242.48|14362.48|14242.48|14361|14241|10
1627572270000|2021-07-29 15:24:30|14362.32|14242.32|14363.6|14243.6|14363.84|14243.84|14362.32|14242.32|10
1627572280000|2021-07-29 15:24:40|14363.44|14243.44|14363.21|14243.21|14363.8|14243.8|14362.51|14242.51|9
1627572290000|2021-07-29 15:24:50|14363.14|14243.14|14361.87|14241.87|14363.51|14243.51|14361.87|14241.87|9
1627572300000|2021-07-29 15:25:00|14361.93|14241.93|14360.98|14240.98|14361.99|14241.99|14360.98|14240.98|9
1627572310000|2021-07-29 15:25:10|14360.84|14240.84|14360.71|14240.71|14361.27|14241.27|14360.71|14240.71|10
1627572320000|2021-07-29 15:25:20|14360.82|14240.82|14361.14|14241.14|14361.14|14241.14|14360.72|14240.72|8
1627572330000|2021-07-29 15:25:30|14361.37|14241.37|14362.49|14242.49|14362.49|14242.49|14361.37|14241.37|8
1627572340000|2021-07-29 15:25:40|14362.54|14242.54|14363.34|14243.34|14364.04|14244.04|14362.54|14242.54|10
1627572350000|2021-07-29 15:25:50|14363.37|14243.37|14363.39|14243.39|14364.93|14244.93|14363.29|14243.29|10
1627572360000|2021-07-29 15:26:00|14363.35|14243.35|14364.09|14244.09|14364.26|14244.26|14362.73|14242.73|9
1627572370000|2021-07-29 15:26:10|14364.19|14244.19|14364.69|14244.69|14364.76|14244.76|14364.1|14244.1|9
1627572380000|2021-07-29 15:26:20|14364.7|14244.7|14366.65|14246.65|14366.65|14246.65|14364.7|14244.7|10
1627572390000|2021-07-29 15:26:30|14366.72|14246.72|14366.2|14246.2|14367.29|14247.29|14366.2|14246.2|6
1627572400000|2021-07-29 15:26:40|14366.61|14246.61|14367.35|14247.35|14367.35|14247.35|14366.61|14246.61|8
1627572410000|2021-07-29 15:26:50|14367.66|14247.66|14367.63|14247.63|14367.82|14247.82|14367.58|14247.58|9
1627572420000|2021-07-29 15:27:00|14367.72|14247.72|14368.72|14248.72|14368.72|14248.72|14367.72|14247.72|9
1627572430000|2021-07-29 15:27:10|14368.47|14248.47|14368.56|14248.56|14368.58|14248.58|14368.44|14248.44|9
1627572440000|2021-07-29 15:27:20|14368.55|14248.55|14368.87|14248.87|14368.87|14248.87|14368.47|14248.47|9
1627572450000|2021-07-29 15:27:30|14368.93|14248.93|14368.61|14248.61|14368.93|14248.93|14368.43|14248.43|10
1627572460000|2021-07-29 15:27:40|14368.73|14248.73|14369.26|14249.26|14369.26|14249.26|14368.63|14248.63|8
1627572470000|2021-07-29 15:27:50|14369.37|14249.37|14370.38|14250.38|14370.48|14250.48|14369.36|14249.36|9
1627572480000|2021-07-29 15:28:00|14370.48|14250.48|14370.89|14250.89|14370.89|14250.89|14370.33|14250.33|10
1627572490000|2021-07-29 15:28:10|14370.75|14250.75|14367.83|14247.83|14370.75|14250.75|14367.83|14247.83|10
1627572500000|2021-07-29 15:28:20|14367.74|14247.74|14363.98|14243.98|14367.74|14247.74|14363.71|14243.71|10
1627572510000|2021-07-29 15:28:30|14364.04|14244.04|14364.92|14244.92|14365.32|14245.32|14364.03|14244.03|10
1627572520000|2021-07-29 15:28:40|14365.02|14245.02|14365.02|14245.02|14365.73|14245.73|14364.89|14244.89|10
1627572530000|2021-07-29 15:28:50|14364.97|14244.97|14368.22|14248.22|14368.22|14248.22|14364.97|14244.97|10
1627572540000|2021-07-29 15:29:00|14368.7|14248.7|14370.82|14250.82|14370.82|14250.82|14368.7|14248.7|10
1627572550000|2021-07-29 15:29:10|14371.12|14251.12|14371.9|14251.9|14372.08|14252.08|14371.09|14251.09|10
1627572560000|2021-07-29 15:29:20|14370.79|14250.79|14370.69|14250.69|14371.44|14251.44|14370.41|14250.41|10
1627572570000|2021-07-29 15:29:30|14369.43|14249.43|14369.29|14249.29|14369.98|14249.98|14368.9|14248.9|10
1627572580000|2021-07-29 15:29:40|14369.36|14249.36|14367.52|14247.52|14369.6|14249.6|14367.45|14247.45|10
1627572590000|2021-07-29 15:29:50|14366.96|14246.96|14365.45|14245.45|14366.96|14246.96|14365.45|14245.45|10
1627572600000|2021-07-29 15:30:00|14365.58|14245.58|14366.46|14246.46|14366.5|14246.5|14364.25|14244.25|10
1627572610000|2021-07-29 15:30:10|14366.3|14246.3|14368.12|14248.12|14368.49|14248.49|14366.3|14246.3|10
1627572620000|2021-07-29 15:30:20|14367.99|14247.99|14371|14251|14371|14251|14367.67|14247.67|10
1627572630000|2021-07-29 15:30:30|14370.43|14250.43|14368.72|14248.72|14370.53|14250.53|14368.72|14248.72|10
1627572640000|2021-07-29 15:30:40|14367.69|14247.69|14365.94|14245.94|14367.69|14247.69|14365.42|14245.42|9
1627572650000|2021-07-29 15:30:50|14365.68|14245.68|14365.31|14245.31|14365.82|14245.82|14365.27|14245.27|10
1627572660000|2021-07-29 15:31:00|14365.6|14245.6|14366.32|14246.32|14366.63|14246.63|14364.39|14244.39|10
1627572670000|2021-07-29 15:31:10|14366.15|14246.15|14365.51|14245.51|14366.29|14246.29|14365.11|14245.11|10
1627572680000|2021-07-29 15:31:20|14365.62|14245.62|14365.4|14245.4|14365.69|14245.69|14365.29|14245.29|10
1627572690000|2021-07-29 15:31:30|14365.27|14245.27|14365.81|14245.81|14366.31|14246.31|14364.42|14244.42|10
1627572700000|2021-07-29 15:31:40|14365.93|14245.93|14367.47|14247.47|14367.47|14247.47|14365.93|14245.93|9
1627572710000|2021-07-29 15:31:50|14367.46|14247.46|14366.5|14246.5|14367.58|14247.58|14366.47|14246.47|10
1627572720000|2021-07-29 15:32:00|14366.17|14246.17|14365.88|14245.88|14367.33|14247.33|14365.75|14245.75|10
1627572730000|2021-07-29 15:32:10|14365.99|14245.99|14363.26|14243.26|14365.99|14245.99|14363.26|14243.26|9
1627572740000|2021-07-29 15:32:20|14363.2|14243.2|14362.83|14242.83|14363.2|14243.2|14362.57|14242.57|9
1627572750000|2021-07-29 15:32:30|14362.9|14242.9|14364.2|14244.2|14364.2|14244.2|14362.47|14242.47|10
1627572760000|2021-07-29 15:32:40|14364.26|14244.26|14364.08|14244.08|14364.32|14244.32|14363.99|14243.99|8
1627572770000|2021-07-29 15:32:50|14364.05|14244.05|14363.1|14243.1|14364.23|14244.23|14363.1|14243.1|10
1627572780000|2021-07-29 15:33:00|14363.55|14243.55|14361.78|14241.78|14363.56|14243.56|14361.62|14241.62|10
1627572790000|2021-07-29 15:33:10|14361.77|14241.77|14356.93|14236.93|14361.77|14241.77|14356.73|14236.73|10
1627572800000|2021-07-29 15:33:20|14356.41|14236.41|14352.69|14232.69|14356.41|14236.41|14352.69|14232.69|10
1627572810000|2021-07-29 15:33:30|14351.21|14231.21|14346.84|14226.84|14351.43|14231.43|14346.84|14226.84|10
1627572820000|2021-07-29 15:33:40|14345.74|14225.74|14347.49|14227.49|14347.49|14227.49|14345.04|14225.04|10
1627572830000|2021-07-29 15:33:50|14346.68|14226.68|14350.61|14230.61|14350.61|14230.61|14346.68|14226.68|9
1627572840000|2021-07-29 15:34:00|14351.5|14231.5|14359.96|14239.96|14359.96|14239.96|14351.45|14231.45|10
1627572850000|2021-07-29 15:34:10|14359.88|14239.88|14362.53|14242.53|14362.53|14242.53|14359.88|14239.88|10
1627572860000|2021-07-29 15:34:20|14362.38|14242.38|14363.36|14243.36|14363.63|14243.63|14362.07|14242.07|9
1627572870000|2021-07-29 15:34:30|14365.07|14245.07|14365.46|14245.46|14365.46|14245.46|14365|14245|9
1627572880000|2021-07-29 15:34:40|14365.82|14245.82|14366.66|14246.66|14367.76|14247.76|14365.82|14245.82|10
1627572890000|2021-07-29 15:34:50|14366.05|14246.05|14360.79|14240.79|14366.05|14246.05|14360.79|14240.79|10
1627572900000|2021-07-29 15:35:00|14359.71|14239.71|14355.16|14235.16|14359.71|14239.71|14355.16|14235.16|10
1627572910000|2021-07-29 15:35:10|14354.51|14234.51|14352.55|14232.55|14354.51|14234.51|14352.55|14232.55|10
1627572920000|2021-07-29 15:35:20|14352.95|14232.95|14353.25|14233.25|14353.25|14233.25|14351.9|14231.9|10
1627572930000|2021-07-29 15:35:30|14352.63|14232.63|14353.17|14233.17|14353.46|14233.46|14352.63|14232.63|10
1627572940000|2021-07-29 15:35:40|14353.35|14233.35|14353.53|14233.53|14354.16|14234.16|14353.35|14233.35|10
1627572950000|2021-07-29 15:35:50|14353.19|14233.19|14353.4|14233.4|14353.8|14233.8|14353.19|14233.19|10
1627572960000|2021-07-29 15:36:00|14353.43|14233.43|14352.35|14232.35|14353.5|14233.5|14352.35|14232.35|10
1627572970000|2021-07-29 15:36:10|14352.28|14232.28|14352.71|14232.71|14353.05|14233.05|14352.28|14232.28|10
1627572980000|2021-07-29 15:36:20|14352.56|14232.56|14352.76|14232.76|14352.92|14232.92|14352.38|14232.38|10
1627572990000|2021-07-29 15:36:30|14353.54|14233.54|14349.42|14229.42|14354.09|14234.09|14349.42|14229.42|10
1627573000000|2021-07-29 15:36:40|14348.76|14228.76|14346.01|14226.01|14348.76|14228.76|14345.93|14225.93|9
1627573010000|2021-07-29 15:36:50|14345.18|14225.18|14346.89|14226.89|14346.89|14226.89|14344.04|14224.04|10
1627573020000|2021-07-29 15:37:00|14347.04|14227.04|14349.97|14229.97|14349.97|14229.97|14346.82|14226.82|10
1627573030000|2021-07-29 15:37:10|14349.98|14229.98|14349.08|14229.08|14350.32|14230.32|14349.08|14229.08|10
1627573040000|2021-07-29 15:37:20|14349|14229|14348.77|14228.77|14349.18|14229.18|14348.36|14228.36|10
1627573050000|2021-07-29 15:37:30|14348.58|14228.58|14348.52|14228.52|14348.63|14228.63|14348.13|14228.13|8
1627573060000|2021-07-29 15:37:40|14348.55|14228.55|14345.47|14225.47|14348.55|14228.55|14345.47|14225.47|10
1627573070000|2021-07-29 15:37:50|14344.06|14224.06|14338.52|14218.52|14344.06|14224.06|14338.52|14218.52|9
1627573080000|2021-07-29 15:38:00|14338.15|14218.15|14334.21|14214.21|14338.15|14218.15|14334.1|14214.1|10
1627573090000|2021-07-29 15:38:10|14334.06|14214.06|14335.67|14215.67|14335.67|14215.67|14334.06|14214.06|10
1627573100000|2021-07-29 15:38:20|14335.89|14215.89|14335.79|14215.79|14336.12|14216.12|14335.41|14215.41|8
1627573110000|2021-07-29 15:38:30|14335.61|14215.61|14336.48|14216.48|14336.49|14216.49|14335.61|14215.61|9
1627573120000|2021-07-29 15:38:40|14336.47|14216.47|14336.73|14216.73|14337.06|14217.06|14336.47|14216.47|10
1627573130000|2021-07-29 15:38:50|14336.2|14216.2|14338.25|14218.25|14338.25|14218.25|14335.84|14215.84|10
1627573140000|2021-07-29 15:39:00|14337.96|14217.96|14339.39|14219.39|14339.64|14219.64|14337.96|14217.96|10
1627573150000|2021-07-29 15:39:10|14338.66|14218.66|14338.65|14218.65|14338.97|14218.97|14338.65|14218.65|9
1627573160000|2021-07-29 15:39:20|14338.69|14218.69|14341.75|14221.75|14341.75|14221.75|14338.69|14218.69|10
1627573170000|2021-07-29 15:39:30|14341.74|14221.74|14341.77|14221.77|14341.94|14221.94|14340.49|14220.49|10
1627573180000|2021-07-29 15:39:40|14341.78|14221.78|14342|14222|14342.22|14222.22|14341.5|14221.5|10
1627573190000|2021-07-29 15:39:50|14341.97|14221.97|14341.36|14221.36|14342.59|14222.59|14341.36|14221.36|10
1627573200000|2021-07-29 15:40:00|14341.03|14221.03|14342.88|14222.88|14342.96|14222.96|14341.03|14221.03|10
1627573210000|2021-07-29 15:40:10|14343|14223|14342.7|14222.7|14343.2|14223.2|14342.04|14222.04|10
1627573220000|2021-07-29 15:40:20|14342.97|14222.97|14335.57|14215.57|14343.38|14223.38|14335.57|14215.57|8
1627573230000|2021-07-29 15:40:30|14335.2|14215.2|14335.72|14215.72|14335.72|14215.72|14333.56|14213.56|10
1627573240000|2021-07-29 15:40:40|14335.71|14215.71|14338.04|14218.04|14338.04|14218.04|14335.71|14215.71|9
1627573250000|2021-07-29 15:40:50|14338.45|14218.45|14339.7|14219.7|14339.7|14219.7|14338.45|14218.45|10
1627573260000|2021-07-29 15:41:00|14339.45|14219.45|14339.6|14219.6|14339.66|14219.66|14338.57|14218.57|9
1627573270000|2021-07-29 15:41:10|14339.86|14219.86|14342.99|14222.99|14342.99|14222.99|14339.86|14219.86|10
1627573280000|2021-07-29 15:41:20|14343.87|14223.87|14343.26|14223.26|14344.1|14224.1|14343.26|14223.26|10
1627573290000|2021-07-29 15:41:30|14343.31|14223.31|14346.07|14226.07|14346.07|14226.07|14343.31|14223.31|10
1627573300000|2021-07-29 15:41:40|14346.08|14226.08|14347.73|14227.73|14348.01|14228.01|14345.95|14225.95|9
1627573310000|2021-07-29 15:41:50|14348.06|14228.06|14348.04|14228.04|14348.54|14228.54|14348.04|14228.04|9
1627573320000|2021-07-29 15:42:00|14348.25|14228.25|14347.82|14227.82|14348.83|14228.83|14347.82|14227.82|10
1627573330000|2021-07-29 15:42:10|14347.98|14227.98|14348.43|14228.43|14348.44|14228.44|14347.98|14227.98|10
1627573340000|2021-07-29 15:42:20|14347.83|14227.83|14344.5|14224.5|14347.83|14227.83|14344.5|14224.5|10
1627573350000|2021-07-29 15:42:30|14344.43|14224.43|14343.8|14223.8|14344.47|14224.47|14343.37|14223.37|10
1627573360000|2021-07-29 15:42:40|14343.67|14223.67|14344.66|14224.66|14344.66|14224.66|14343.15|14223.15|10
1627573370000|2021-07-29 15:42:50|14345.07|14225.07|14345.5|14225.5|14346.3|14226.3|14344.64|14224.64|9
1627573380000|2021-07-29 15:43:00|14345.52|14225.52|14343.57|14223.57|14345.52|14225.52|14343.57|14223.57|10
1627573390000|2021-07-29 15:43:10|14343.41|14223.41|14342.75|14222.75|14343.59|14223.59|14342.58|14222.58|10
1627573400000|2021-07-29 15:43:20|14342.86|14222.86|14340.24|14220.24|14342.92|14222.92|14339.84|14219.84|10
1627573410000|2021-07-29 15:43:30|14340.17|14220.17|14340.37|14220.37|14340.39|14220.39|14339.93|14219.93|10
1627573420000|2021-07-29 15:43:40|14340.03|14220.03|14338.55|14218.55|14340.03|14220.03|14338.55|14218.55|7
1627573430000|2021-07-29 15:43:50|14338.77|14218.77|14339.26|14219.26|14339.31|14219.31|14338.77|14218.77|9
1627573440000|2021-07-29 15:44:00|14339.46|14219.46|14338.84|14218.84|14339.61|14219.61|14338.84|14218.84|10
1627573450000|2021-07-29 15:44:10|14338.98|14218.98|14338.37|14218.37|14338.98|14218.98|14338.37|14218.37|10
1627573460000|2021-07-29 15:44:20|14338.36|14218.36|14337.87|14217.87|14339.64|14219.64|14337.87|14217.87|9
1627573470000|2021-07-29 15:44:30|14337.42|14217.42|14340.55|14220.55|14340.55|14220.55|14337.42|14217.42|9
1627573480000|2021-07-29 15:44:40|14340.62|14220.62|14339.05|14219.05|14340.64|14220.64|14339.05|14219.05|9
1627573490000|2021-07-29 15:44:50|14337.05|14217.05|14334.66|14214.66|14337.05|14217.05|14334.66|14214.66|10
1627573500000|2021-07-29 15:45:00|14334.45|14214.45|14331.29|14211.29|14334.45|14214.45|14331.29|14211.29|10
1627573510000|2021-07-29 15:45:10|14331.32|14211.32|14332.02|14212.02|14332.02|14212.02|14330.98|14210.98|10
1627573520000|2021-07-29 15:45:20|14332.58|14212.58|14334.45|14214.45|14334.45|14214.45|14332.53|14212.53|10
1627573530000|2021-07-29 15:45:30|14334.49|14214.49|14336.71|14216.71|14337.42|14217.42|14334.49|14214.49|10
1627573540000|2021-07-29 15:45:40|14336.33|14216.33|14337.34|14217.34|14337.34|14217.34|14336.13|14216.13|10
1627573550000|2021-07-29 15:45:50|14337.43|14217.43|14341.04|14221.04|14341.04|14221.04|14337.43|14217.43|10
1627573560000|2021-07-29 15:46:00|14341.13|14221.13|14342.95|14222.95|14342.95|14222.95|14341.13|14221.13|10
1627573570000|2021-07-29 15:46:10|14343.26|14223.26|14345.65|14225.65|14345.91|14225.91|14343.26|14223.26|10
1627573580000|2021-07-29 15:46:20|14345.86|14225.86|14343.53|14223.53|14345.86|14225.86|14343.53|14223.53|10
1627573590000|2021-07-29 15:46:30|14343.34|14223.34|14341.92|14221.92|14343.34|14223.34|14341.92|14221.92|9
1627573600000|2021-07-29 15:46:40|14342|14222|14340.91|14220.91|14342.09|14222.09|14340.91|14220.91|10
1627573610000|2021-07-29 15:46:50|14340.9|14220.9|14340.75|14220.75|14341.44|14221.44|14339.42|14219.42|9
1627573620000|2021-07-29 15:47:00|14340.79|14220.79|14338.31|14218.31|14340.88|14220.88|14338.31|14218.31|10
1627573630000|2021-07-29 15:47:10|14338.41|14218.41|14342.14|14222.14|14342.14|14222.14|14338.41|14218.41|10
1627573640000|2021-07-29 15:47:20|14341.25|14221.25|14341.68|14221.68|14341.68|14221.68|14341|14221|10
1627573650000|2021-07-29 15:47:30|14341.76|14221.76|14342.88|14222.88|14342.88|14222.88|14341.76|14221.76|9
1627573660000|2021-07-29 15:47:40|14342.93|14222.93|14343.01|14223.01|14343.22|14223.22|14342.93|14222.93|10
1627573670000|2021-07-29 15:47:50|14342.99|14222.99|14341.43|14221.43|14342.99|14222.99|14341.41|14221.41|9
1627573680000|2021-07-29 15:48:00|14342.29|14222.29|14339.28|14219.28|14342.32|14222.32|14339.28|14219.28|10
1627573690000|2021-07-29 15:48:10|14339.56|14219.56|14340.92|14220.92|14340.92|14220.92|14339.24|14219.24|10
1627573700000|2021-07-29 15:48:20|14341.27|14221.27|14346.93|14226.93|14346.93|14226.93|14341.27|14221.27|10
1627573710000|2021-07-29 15:48:30|14347.28|14227.28|14346.31|14226.31|14347.28|14227.28|14345.97|14225.97|9
1627573720000|2021-07-29 15:48:40|14346.52|14226.52|14347.68|14227.68|14348.12|14228.12|14346.52|14226.52|9
1627573730000|2021-07-29 15:48:50|14347.49|14227.49|14343.65|14223.65|14347.63|14227.63|14343.65|14223.65|10
1627573740000|2021-07-29 15:49:00|14343.58|14223.58|14341.91|14221.91|14343.58|14223.58|14341.54|14221.54|10
1627573750000|2021-07-29 15:49:10|14341.97|14221.97|14344.43|14224.43|14344.43|14224.43|14341.97|14221.97|10
1627573760000|2021-07-29 15:49:20|14345.09|14225.09|14347.36|14227.36|14347.36|14227.36|14345.09|14225.09|8
1627573770000|2021-07-29 15:49:30|14347.93|14227.93|14348.82|14228.82|14349.6|14229.6|14347.93|14227.93|10
1627573780000|2021-07-29 15:49:40|14348.84|14228.84|14348.87|14228.87|14349.92|14229.92|14348.84|14228.84|9
1627573790000|2021-07-29 15:49:50|14348.81|14228.81|14350.18|14230.18|14350.22|14230.22|14348.81|14228.81|10
1627573800000|2021-07-29 15:50:00|14350.41|14230.41|14350.43|14230.43|14350.67|14230.67|14350.19|14230.19|10
1627573810000|2021-07-29 15:50:10|14350.38|14230.38|14348.15|14228.15|14350.42|14230.42|14348.15|14228.15|9
1627573820000|2021-07-29 15:50:20|14348.09|14228.09|14348.84|14228.84|14348.84|14228.84|14347.82|14227.82|10
1627573830000|2021-07-29 15:50:30|14348.9|14228.9|14349.48|14229.48|14349.48|14229.48|14348.23|14228.23|9
1627573840000|2021-07-29 15:50:40|14349.56|14229.56|14352.46|14232.46|14352.46|14232.46|14349.54|14229.54|10
1627573850000|2021-07-29 15:50:50|14352.26|14232.26|14349.54|14229.54|14352.26|14232.26|14349.48|14229.48|10
1627573860000|2021-07-29 15:51:00|14350.12|14230.12|14350.27|14230.27|14350.27|14230.27|14349.71|14229.71|10
1627573870000|2021-07-29 15:51:10|14350|14230|14350.57|14230.57|14350.57|14230.57|14349.83|14229.83|9
1627573880000|2021-07-29 15:51:20|14350.56|14230.56|14350.52|14230.52|14350.77|14230.77|14349.5|14229.5|10
1627573890000|2021-07-29 15:51:30|14351.43|14231.43|14351.95|14231.95|14352.09|14232.09|14351.43|14231.43|10
1627573900000|2021-07-29 15:51:40|14352.13|14232.13|14352.27|14232.27|14353.01|14233.01|14351.97|14231.97|10
1627573910000|2021-07-29 15:51:50|14352.47|14232.47|14352.89|14232.89|14352.89|14232.89|14352.25|14232.25|9
1627573920000|2021-07-29 15:52:00|14353.3|14233.3|14351.55|14231.55|14353.3|14233.3|14351.18|14231.18|10
1627573930000|2021-07-29 15:52:10|14351.84|14231.84|14353.39|14233.39|14353.45|14233.45|14351.08|14231.08|10
1627573940000|2021-07-29 15:52:20|14353.63|14233.63|14352.75|14232.75|14353.82|14233.82|14352.63|14232.63|9
1627573950000|2021-07-29 15:52:30|14352.8|14232.8|14355.95|14235.95|14355.95|14235.95|14352.65|14232.65|10
1627573960000|2021-07-29 15:52:40|14356.16|14236.16|14357|14237|14357|14237|14356.15|14236.15|10
1627573970000|2021-07-29 15:52:50|14357.21|14237.21|14358.65|14238.65|14358.69|14238.69|14357.21|14237.21|10
1627573980000|2021-07-29 15:53:00|14358.66|14238.66|14360.08|14240.08|14360.64|14240.64|14358.66|14238.66|10
1627573990000|2021-07-29 15:53:10|14360.13|14240.13|14359.44|14239.44|14360.3|14240.3|14359.44|14239.44|10
1627574000000|2021-07-29 15:53:20|14359.42|14239.42|14358.78|14238.78|14359.42|14239.42|14358.78|14238.78|8
1627574010000|2021-07-29 15:53:30|14358.56|14238.56|14358.55|14238.55|14358.56|14238.56|14358.3|14238.3|7
1627574020000|2021-07-29 15:53:40|14358.61|14238.61|14358.86|14238.86|14359.81|14239.81|14358.1|14238.1|10
1627574030000|2021-07-29 15:53:50|14359.17|14239.17|14359.1|14239.1|14360.17|14240.17|14359.1|14239.1|10
1627574040000|2021-07-29 15:54:00|14359.03|14239.03|14359.33|14239.33|14359.34|14239.34|14358.94|14238.94|7
1627574050000|2021-07-29 15:54:10|14359.34|14239.34|14359.24|14239.24|14359.41|14239.41|14359.09|14239.09|9
1627574060000|2021-07-29 15:54:20|14359.29|14239.29|14361.17|14241.17|14361.17|14241.17|14359.29|14239.29|8
1627574070000|2021-07-29 15:54:30|14361|14241|14359.95|14239.95|14361|14241|14359.95|14239.95|9
1627574080000|2021-07-29 15:54:40|14359.94|14239.94|14356.66|14236.66|14359.94|14239.94|14356.66|14236.66|10
1627574090000|2021-07-29 15:54:50|14356.52|14236.52|14355.5|14235.5|14356.52|14236.52|14355.5|14235.5|9
1627574100000|2021-07-29 15:55:00|14355.27|14235.27|14353.92|14233.92|14356.2|14236.2|14353.92|14233.92|8
1627574110000|2021-07-29 15:55:10|14353.48|14233.48|14355|14235|14355|14235|14353.15|14233.15|9
1627574120000|2021-07-29 15:55:20|14355.01|14235.01|14354.32|14234.32|14355.01|14235.01|14354.32|14234.32|9
1627574130000|2021-07-29 15:55:30|14355.21|14235.21|14357.18|14237.18|14357.18|14237.18|14355.07|14235.07|9
1627574140000|2021-07-29 15:55:40|14357.14|14237.14|14358.14|14238.14|14358.14|14238.14|14356.87|14236.87|10
1627574150000|2021-07-29 15:55:50|14358.25|14238.25|14359.02|14239.02|14359.02|14239.02|14358.24|14238.24|9
1627574160000|2021-07-29 15:56:00|14359.56|14239.56|14359.2|14239.2|14359.9|14239.9|14359.2|14239.2|9
1627574170000|2021-07-29 15:56:10|14358.96|14238.96|14358.2|14238.2|14359.07|14239.07|14358.2|14238.2|9
1627574180000|2021-07-29 15:56:20|14358.25|14238.25|14356.93|14236.93|14358.25|14238.25|14356.93|14236.93|10
1627574190000|2021-07-29 15:56:30|14357.04|14237.04|14356.87|14236.87|14357.04|14237.04|14356.68|14236.68|9
1627574200000|2021-07-29 15:56:40|14356.89|14236.89|14356.8|14236.8|14357.06|14237.06|14356.8|14236.8|10
1627574210000|2021-07-29 15:56:50|14356.66|14236.66|14355.81|14235.81|14356.66|14236.66|14355.45|14235.45|10
1627574220000|2021-07-29 15:57:00|14355.82|14235.82|14356.86|14236.86|14356.98|14236.98|14355.82|14235.82|7
1627574230000|2021-07-29 15:57:10|14356.74|14236.74|14356.13|14236.13|14356.78|14236.78|14355.27|14235.27|8
1627574240000|2021-07-29 15:57:20|14356.08|14236.08|14352.94|14232.94|14356.53|14236.53|14352.94|14232.94|10
1627574250000|2021-07-29 15:57:30|14353.6|14233.6|14354.94|14234.94|14354.94|14234.94|14353.59|14233.59|8
1627574260000|2021-07-29 15:57:40|14355.38|14235.38|14356.72|14236.72|14356.72|14236.72|14355.38|14235.38|9
1627574270000|2021-07-29 15:57:50|14356.71|14236.71|14356.6|14236.6|14357.01|14237.01|14355.93|14235.93|9
1627574280000|2021-07-29 15:58:00|14356.53|14236.53|14358.51|14238.51|14358.51|14238.51|14356.44|14236.44|10
1627574290000|2021-07-29 15:58:10|14358.63|14238.63|14359.13|14239.13|14359.18|14239.18|14358.63|14238.63|8
1627574300000|2021-07-29 15:58:20|14359.08|14239.08|14360.34|14240.34|14360.6|14240.6|14359.08|14239.08|9
1627574310000|2021-07-29 15:58:30|14360.25|14240.25|14358.76|14238.76|14360.32|14240.32|14358.76|14238.76|10
1627574320000|2021-07-29 15:58:40|14358.79|14238.79|14358|14238|14358.79|14238.79|14357.83|14237.83|9
1627574330000|2021-07-29 15:58:50|14358.01|14238.01|14358.3|14238.3|14358.85|14238.85|14358.01|14238.01|9
1627574340000|2021-07-29 15:59:00|14358.24|14238.24|14358.93|14238.93|14358.93|14238.93|14357.7|14237.7|9
1627574350000|2021-07-29 15:59:10|14358.94|14238.94|14360.73|14240.73|14360.73|14240.73|14358.94|14238.94|10
1627574360000|2021-07-29 15:59:20|14360.24|14240.24|14358.75|14238.75|14360.24|14240.24|14358.66|14238.66|10
1627574370000|2021-07-29 15:59:30|14358.8|14238.8|14357.86|14237.86|14358.82|14238.82|14357.86|14237.86|10
1627574380000|2021-07-29 15:59:40|14357.82|14237.82|14356.42|14236.42|14357.82|14237.82|14356.42|14236.42|10
1627574390000|2021-07-29 15:59:50|14356.38|14236.38|14358.85|14238.85|14358.85|14238.85|14356.17|14236.17|10
1627574400000|2021-07-29 16:00:00|14359|14239|14358.57|14238.57|14359.1|14239.1|14358.2|14238.2|10
1627574410000|2021-07-29 16:00:10|14360.1|14240.1|14364.28|14244.28|14364.52|14244.52|14360.1|14240.1|10
1627574420000|2021-07-29 16:00:20|14363.65|14243.65|14361.73|14241.73|14363.65|14243.65|14361.43|14241.43|10
1627574430000|2021-07-29 16:00:30|14362.07|14242.07|14359.01|14239.01|14362.07|14242.07|14359.01|14239.01|10
1627574440000|2021-07-29 16:00:40|14358.96|14238.96|14358.59|14238.59|14358.97|14238.97|14358.57|14238.57|9
1627574450000|2021-07-29 16:00:50|14358.26|14238.26|14358.42|14238.42|14358.63|14238.63|14358.26|14238.26|10
1627574460000|2021-07-29 16:01:00|14358.33|14238.33|14357.22|14237.22|14358.33|14238.33|14356.73|14236.73|10
1627574470000|2021-07-29 16:01:10|14357.21|14237.21|14358.53|14238.53|14359.38|14239.38|14357.21|14237.21|9
1627574480000|2021-07-29 16:01:20|14358.36|14238.36|14360.69|14240.69|14360.69|14240.69|14358.36|14238.36|9
1627574490000|2021-07-29 16:01:30|14361.53|14241.53|14364.86|14244.86|14364.86|14244.86|14361.53|14241.53|10
1627574500000|2021-07-29 16:01:40|14365.94|14245.94|14367.16|14247.16|14367.16|14247.16|14365.94|14245.94|9
1627574510000|2021-07-29 16:01:50|14367.17|14247.17|14369.92|14249.92|14370.18|14250.18|14367.11|14247.11|10
1627574520000|2021-07-29 16:02:00|14370.63|14250.63|14370.65|14250.65|14371.22|14251.22|14370.63|14250.63|10
1627574530000|2021-07-29 16:02:10|14370.39|14250.39|14369.04|14249.04|14370.57|14250.57|14368.26|14248.26|9
1627574540000|2021-07-29 16:02:20|14368.21|14248.21|14377.71|14257.71|14377.71|14257.71|14367.77|14247.77|10
1627574550000|2021-07-29 16:02:30|14379.93|14259.93|14391.65|14271.65|14391.65|14271.65|14379.93|14259.93|10
1627574560000|2021-07-29 16:02:40|14395.16|14275.16|14397.88|14277.88|14399.69|14279.69|14395.16|14275.16|10
1627574570000|2021-07-29 16:02:50|14395.56|14275.56|14390.83|14270.83|14395.58|14275.58|14390.73|14270.73|10
1627574580000|2021-07-29 16:03:00|14391.11|14271.11|14382.42|14262.42|14391.11|14271.11|14382.42|14262.42|10
1627574590000|2021-07-29 16:03:10|14379.86|14259.86|14371.67|14251.67|14379.86|14259.86|14371.67|14251.67|10
1627574600000|2021-07-29 16:03:20|14369.49|14249.49|14354.14|14234.14|14369.49|14249.49|14354.14|14234.14|10
1627574610000|2021-07-29 16:03:30|14351.94|14231.94|14344.56|14224.56|14351.94|14231.94|14344.56|14224.56|10
1627574620000|2021-07-29 16:03:40|14342.61|14222.61|14334.09|14214.09|14342.61|14222.61|14334.09|14214.09|10
1627574630000|2021-07-29 16:03:50|14334.34|14214.34|14328.77|14208.77|14334.34|14214.34|14328.77|14208.77|10
1627574640000|2021-07-29 16:04:00|14328.51|14208.51|14330.58|14210.58|14330.58|14210.58|14328.51|14208.51|10
1627574650000|2021-07-29 16:04:10|14331|14211|14330.42|14210.42|14332.55|14212.55|14330.42|14210.42|10
1627574660000|2021-07-29 16:04:20|14330.98|14210.98|14334.95|14214.95|14334.95|14214.95|14330.98|14210.98|10
1627574670000|2021-07-29 16:04:30|14334.21|14214.21|14339.05|14219.05|14339.05|14219.05|14333.74|14213.74|10
1627574680000|2021-07-29 16:04:40|14339.51|14219.51|14347.32|14227.32|14347.32|14227.32|14339.51|14219.51|10
1627574690000|2021-07-29 16:04:50|14349.36|14229.36|14351.54|14231.54|14351.68|14231.68|14349.36|14229.36|10
1627574700000|2021-07-29 16:05:00|14352.09|14232.09|14354.61|14234.61|14354.72|14234.72|14352.09|14232.09|10
1627574710000|2021-07-29 16:05:10|14355.87|14235.87|14356.73|14236.73|14356.73|14236.73|14354.27|14234.27|10
1627574720000|2021-07-29 16:05:20|14357.8|14237.8|14361.53|14241.53|14361.76|14241.76|14357.8|14237.8|9
1627574730000|2021-07-29 16:05:30|14361.94|14241.94|14362.6|14242.6|14363.06|14243.06|14360.97|14240.97|10
1627574740000|2021-07-29 16:05:40|14362.35|14242.35|14364.68|14244.68|14365.79|14245.79|14362.35|14242.35|8
1627574750000|2021-07-29 16:05:50|14365.22|14245.22|14363.27|14243.27|14365.55|14245.55|14363|14243|10
1627574760000|2021-07-29 16:06:00|14362.72|14242.72|14364.97|14244.97|14364.97|14244.97|14362.62|14242.62|10
1627574770000|2021-07-29 16:06:10|14365.23|14245.23|14367.2|14247.2|14367.26|14247.26|14364.37|14244.37|10
1627574780000|2021-07-29 16:06:20|14368.04|14248.04|14368.33|14248.33|14368.33|14248.33|14365.8|14245.8|10
1627574790000|2021-07-29 16:06:30|14368.87|14248.87|14374.98|14254.98|14374.98|14254.98|14368.87|14248.87|10
1627574800000|2021-07-29 16:06:40|14375.09|14255.09|14380.67|14260.67|14380.67|14260.67|14375.09|14255.09|10
1627574810000|2021-07-29 16:06:50|14380.11|14260.11|14380.84|14260.84|14381.86|14261.86|14380.11|14260.11|10
1627574820000|2021-07-29 16:07:00|14380.6|14260.6|14378.86|14258.86|14380.6|14260.6|14378.86|14258.86|10
1627574830000|2021-07-29 16:07:10|14378.91|14258.91|14381.17|14261.17|14381.33|14261.33|14378.91|14258.91|10
1627574840000|2021-07-29 16:07:20|14381.36|14261.36|14380.9|14260.9|14381.42|14261.42|14380.82|14260.82|10
1627574850000|2021-07-29 16:07:30|14380.48|14260.48|14378.54|14258.54|14380.48|14260.48|14378.54|14258.54|10
1627574860000|2021-07-29 16:07:40|14378.41|14258.41|14374.3|14254.3|14378.67|14258.67|14374.3|14254.3|10
1627574870000|2021-07-29 16:07:50|14374.68|14254.68|14376.74|14256.74|14376.74|14256.74|14373.73|14253.73|10
1627574880000|2021-07-29 16:08:00|14376.84|14256.84|14377.75|14257.75|14377.75|14257.75|14376.49|14256.49|10
1627574890000|2021-07-29 16:08:10|14377.81|14257.81|14377.98|14257.98|14378.28|14258.28|14377.68|14257.68|9
1627574900000|2021-07-29 16:08:20|14377.45|14257.45|14378.9|14258.9|14379.24|14259.24|14377.45|14257.45|10
1627574910000|2021-07-29 16:08:30|14378.02|14258.02|14379.37|14259.37|14379.37|14259.37|14377.6|14257.6|10
1627574920000|2021-07-29 16:08:40|14379.31|14259.31|14379.28|14259.28|14379.89|14259.89|14378.53|14258.53|10
1627574930000|2021-07-29 16:08:50|14379.31|14259.31|14381.59|14261.59|14381.97|14261.97|14379.31|14259.31|10
1627574940000|2021-07-29 16:09:00|14381.41|14261.41|14381.05|14261.05|14381.41|14261.41|14380.62|14260.62|10
1627574950000|2021-07-29 16:09:10|14380.69|14260.69|14377.09|14257.09|14380.69|14260.69|14377.09|14257.09|10
1627574960000|2021-07-29 16:09:20|14376.75|14256.75|14374.69|14254.69|14378.35|14258.35|14374.69|14254.69|9
1627574970000|2021-07-29 16:09:30|14373.99|14253.99|14369.12|14249.12|14373.99|14253.99|14367.82|14247.82|10
1627574980000|2021-07-29 16:09:40|14368.79|14248.79|14367.99|14247.99|14369.16|14249.16|14367.82|14247.82|10
1627574990000|2021-07-29 16:09:50|14367.92|14247.92|14369.73|14249.73|14369.84|14249.84|14367.92|14247.92|10
1627575000000|2021-07-29 16:10:00|14369.52|14249.52|14365.41|14245.41|14369.52|14249.52|14365.41|14245.41|10
1627575010000|2021-07-29 16:10:10|14364.57|14244.57|14360.37|14240.37|14364.57|14244.57|14360.37|14240.37|10
1627575020000|2021-07-29 16:10:20|14359.88|14239.88|14355.46|14235.46|14359.88|14239.88|14355.46|14235.46|10
1627575030000|2021-07-29 16:10:30|14355.93|14235.93|14357.31|14237.31|14357.87|14237.87|14355.84|14235.84|10
1627575040000|2021-07-29 16:10:40|14357.54|14237.54|14355.15|14235.15|14357.54|14237.54|14355.15|14235.15|10
1627575050000|2021-07-29 16:10:50|14354.73|14234.73|14354.58|14234.58|14354.73|14234.73|14353.73|14233.73|10
1627575060000|2021-07-29 16:11:00|14354.57|14234.57|14352.21|14232.21|14354.57|14234.57|14350.8|14230.8|10
1627575070000|2021-07-29 16:11:10|14352.22|14232.22|14358.72|14238.72|14358.98|14238.98|14352.22|14232.22|10
1627575080000|2021-07-29 16:11:20|14359.6|14239.6|14357.77|14237.77|14359.6|14239.6|14357.77|14237.77|10
1627575090000|2021-07-29 16:11:30|14358.2|14238.2|14359.78|14239.78|14359.87|14239.87|14357.68|14237.68|10
1627575100000|2021-07-29 16:11:40|14359.11|14239.11|14356.2|14236.2|14359.11|14239.11|14356.2|14236.2|10
1627575110000|2021-07-29 16:11:50|14356.33|14236.33|14348.91|14228.91|14356.33|14236.33|14348.72|14228.72|10
1627575120000|2021-07-29 16:12:00|14348.63|14228.63|14346.93|14226.93|14348.63|14228.63|14346.93|14226.93|10
1627575130000|2021-07-29 16:12:10|14346.83|14226.83|14346.14|14226.14|14346.83|14226.83|14345.55|14225.55|9
1627575140000|2021-07-29 16:12:20|14346.73|14226.73|14347.3|14227.3|14347.35|14227.35|14345.31|14225.31|10
1627575150000|2021-07-29 16:12:30|14347.06|14227.06|14349.18|14229.18|14349.18|14229.18|14347.05|14227.05|9
1627575160000|2021-07-29 16:12:40|14349.51|14229.51|14348.67|14228.67|14349.76|14229.76|14348.67|14228.67|10
1627575170000|2021-07-29 16:12:50|14349.24|14229.24|14349.35|14229.35|14350.16|14230.16|14349.24|14229.24|10
1627575180000|2021-07-29 16:13:00|14348.29|14228.29|14354.51|14234.51|14354.51|14234.51|14348.25|14228.25|9
1627575190000|2021-07-29 16:13:10|14354.61|14234.61|14358.67|14238.67|14358.67|14238.67|14354.61|14234.61|9
1627575200000|2021-07-29 16:13:20|14360.21|14240.21|14360.43|14240.43|14360.78|14240.78|14359.4|14239.4|10
1627575210000|2021-07-29 16:13:30|14360.72|14240.72|14361.15|14241.15|14361.34|14241.34|14360.32|14240.32|10
1627575220000|2021-07-29 16:13:40|14362.19|14242.19|14361.9|14241.9|14362.19|14242.19|14360.73|14240.73|10
1627575230000|2021-07-29 16:13:50|14362.12|14242.12|14363.73|14243.73|14363.88|14243.88|14362.12|14242.12|8
1627575240000|2021-07-29 16:14:00|14362.39|14242.39|14362.93|14242.93|14362.93|14242.93|14361.31|14241.31|10
1627575250000|2021-07-29 16:14:10|14362.69|14242.69|14364.4|14244.4|14364.4|14244.4|14362.6|14242.6|10
1627575260000|2021-07-29 16:14:20|14364.53|14244.53|14365.15|14245.15|14365.15|14245.15|14364.53|14244.53|10
1627575270000|2021-07-29 16:14:30|14365.16|14245.16|14366.27|14246.27|14366.27|14246.27|14364.76|14244.76|10
1627575280000|2021-07-29 16:14:40|14366.28|14246.28|14366.56|14246.56|14366.58|14246.58|14365.9|14245.9|9
1627575290000|2021-07-29 16:14:50|14366.61|14246.61|14366.12|14246.12|14366.74|14246.74|14365.75|14245.75|10
1627575300000|2021-07-29 16:15:00|14365.9|14245.9|14366.78|14246.78|14366.78|14246.78|14365.41|14245.41|9
1627575310000|2021-07-29 16:15:10|14366.75|14246.75|14370.14|14250.14|14370.23|14250.23|14366.75|14246.75|9
1627575320000|2021-07-29 16:15:20|14370.2|14250.2|14368.25|14248.25|14370.47|14250.47|14368.06|14248.06|9
1627575330000|2021-07-29 16:15:30|14366.33|14246.33|14362.06|14242.06|14366.39|14246.39|14362.06|14242.06|9
1627575340000|2021-07-29 16:15:40|14362.03|14242.03|14362.21|14242.21|14362.21|14242.21|14361.54|14241.54|10
1627575350000|2021-07-29 16:15:50|14364.26|14244.26|14363.9|14243.9|14364.26|14244.26|14363.46|14243.46|10
1627575360000|2021-07-29 16:16:00|14363.76|14243.76|14364.92|14244.92|14364.92|14244.92|14363.14|14243.14|10
1627575370000|2021-07-29 16:16:10|14364.73|14244.73|14365.12|14245.12|14365.96|14245.96|14364.59|14244.59|10
1627575380000|2021-07-29 16:16:20|14365.62|14245.62|14369.13|14249.13|14369.13|14249.13|14365.62|14245.62|10
1627575390000|2021-07-29 16:16:30|14369.71|14249.71|14371.05|14251.05|14371.05|14251.05|14369.71|14249.71|10
1627575400000|2021-07-29 16:16:40|14371.08|14251.08|14370.69|14250.69|14371.08|14251.08|14369.83|14249.83|10
1627575410000|2021-07-29 16:16:50|14370.81|14250.81|14371.24|14251.24|14371.24|14251.24|14370.79|14250.79|8
1627575420000|2021-07-29 16:17:00|14371.23|14251.23|14373.39|14253.39|14373.39|14253.39|14371.23|14251.23|10
1627575430000|2021-07-29 16:17:10|14373.66|14253.66|14377.21|14257.21|14377.21|14257.21|14373.66|14253.66|9
1627575440000|2021-07-29 16:17:20|14377.67|14257.67|14377.77|14257.77|14378.35|14258.35|14377.36|14257.36|10
1627575450000|2021-07-29 16:17:30|14378.12|14258.12|14380.22|14260.22|14380.25|14260.25|14378.12|14258.12|9
1627575460000|2021-07-29 16:17:40|14380.51|14260.51|14382.05|14262.05|14382.05|14262.05|14380.51|14260.51|10
1627575470000|2021-07-29 16:17:50|14381.54|14261.54|14385.43|14265.43|14385.43|14265.43|14381.03|14261.03|10
1627575480000|2021-07-29 16:18:00|14384.91|14264.91|14385.35|14265.35|14385.35|14265.35|14383.55|14263.55|9
1627575490000|2021-07-29 16:18:10|14385.34|14265.34|14387.51|14267.51|14387.51|14267.51|14385.34|14265.34|9
1627575500000|2021-07-29 16:18:20|14387.54|14267.54|14387.62|14267.62|14388.83|14268.83|14387.54|14267.54|9
1627575510000|2021-07-29 16:18:30|14387.58|14267.58|14391.91|14271.91|14391.92|14271.92|14387.58|14267.58|10
1627575520000|2021-07-29 16:18:40|14392.11|14272.11|14390.41|14270.41|14392.96|14272.96|14390.41|14270.41|10
1627575530000|2021-07-29 16:18:50|14390.89|14270.89|14394.43|14274.43|14394.43|14274.43|14390.16|14270.16|10
1627575540000|2021-07-29 16:19:00|14394.94|14274.94|14395.11|14275.11|14395.11|14275.11|14394.42|14274.42|9
1627575550000|2021-07-29 16:19:10|14395.45|14275.45|14397.54|14277.54|14397.54|14277.54|14395.45|14275.45|10
1627575560000|2021-07-29 16:19:20|14397.81|14277.81|14396.42|14276.42|14398.16|14278.16|14396.42|14276.42|10
1627575570000|2021-07-29 16:19:30|14396.58|14276.58|14395.89|14275.89|14396.58|14276.58|14394.69|14274.69|10
1627575580000|2021-07-29 16:19:40|14395.9|14275.9|14393.7|14273.7|14395.9|14275.9|14393.7|14273.7|10
1627575590000|2021-07-29 16:19:50|14393.68|14273.68|14395.59|14275.59|14395.59|14275.59|14393.68|14273.68|10
1627575600000|2021-07-29 16:20:00|14395.77|14275.77|14396.14|14276.14|14396.67|14276.67|14394.8|14274.8|10
1627575610000|2021-07-29 16:20:10|14397.27|14277.27|14400.26|14280.26|14400.26|14280.26|14397.27|14277.27|10
1627575620000|2021-07-29 16:20:20|14400.36|14280.36|14405.59|14285.59|14405.59|14285.59|14399.69|14279.69|10
1627575630000|2021-07-29 16:20:30|14406.03|14286.03|14410.2|14290.2|14410.65|14290.65|14406.03|14286.03|9
1627575640000|2021-07-29 16:20:40|14409.95|14289.95|14413.28|14293.28|14414.35|14294.35|14409.95|14289.95|10
1627575650000|2021-07-29 16:20:50|14412.76|14292.76|14414.66|14294.66|14414.66|14294.66|14412.64|14292.64|9
1627575660000|2021-07-29 16:21:00|14414.77|14294.77|14421.76|14301.76|14422.29|14302.29|14414.77|14294.77|10
1627575670000|2021-07-29 16:21:10|14421.78|14301.78|14417.94|14297.94|14422.09|14302.09|14417.94|14297.94|10
1627575680000|2021-07-29 16:21:20|14417.84|14297.84|14410.21|14290.21|14417.84|14297.84|14410.21|14290.21|10
1627575690000|2021-07-29 16:21:30|14409.89|14289.89|14409.79|14289.79|14410.28|14290.28|14409.19|14289.19|10
1627575700000|2021-07-29 16:21:40|14410|14290|14409.88|14289.88|14410.08|14290.08|14408.62|14288.62|10
1627575710000|2021-07-29 16:21:50|14409.95|14289.95|14407.75|14287.75|14409.97|14289.97|14407.75|14287.75|10
1627575720000|2021-07-29 16:22:00|14407.72|14287.72|14405.98|14285.98|14407.95|14287.95|14405.98|14285.98|10
1627575730000|2021-07-29 16:22:10|14405.12|14285.12|14401.46|14281.46|14405.12|14285.12|14401.46|14281.46|8
1627575740000|2021-07-29 16:22:20|14400.25|14280.25|14397.84|14277.84|14400.8|14280.8|14397.84|14277.84|10
1627575750000|2021-07-29 16:22:30|14397.46|14277.46|14396.86|14276.86|14397.6|14277.6|14396.67|14276.67|10
1627575760000|2021-07-29 16:22:40|14396.74|14276.74|14397.83|14277.83|14397.83|14277.83|14396.74|14276.74|10
1627575770000|2021-07-29 16:22:50|14396.99|14276.99|14396.94|14276.94|14398.04|14278.04|14396.94|14276.94|10
1627575780000|2021-07-29 16:23:00|14396.37|14276.37|14395.26|14275.26|14396.37|14276.37|14394.57|14274.57|10
1627575790000|2021-07-29 16:23:10|14395.16|14275.16|14394.62|14274.62|14395.26|14275.26|14394.45|14274.45|9
1627575800000|2021-07-29 16:23:20|14394.72|14274.72|14395.71|14275.71|14395.71|14275.71|14394.55|14274.55|10
1627575810000|2021-07-29 16:23:30|14395.79|14275.79|14398.88|14278.88|14399.88|14279.88|14395.79|14275.79|10
1627575820000|2021-07-29 16:23:40|14398.96|14278.96|14397.58|14277.58|14399.02|14279.02|14397.58|14277.58|10
1627575830000|2021-07-29 16:23:50|14397.61|14277.61|14397.62|14277.62|14397.82|14277.82|14397.39|14277.39|10
1627575840000|2021-07-29 16:24:00|14397.47|14277.47|14396.34|14276.34|14397.71|14277.71|14396.23|14276.23|10
1627575850000|2021-07-29 16:24:10|14396.31|14276.31|14395.77|14275.77|14396.31|14276.31|14395.76|14275.76|9
1627575860000|2021-07-29 16:24:20|14395.83|14275.83|14396.19|14276.19|14397.02|14277.02|14395.82|14275.82|10
1627575870000|2021-07-29 16:24:30|14396.07|14276.07|14391.47|14271.47|14396.07|14276.07|14391.47|14271.47|10
1627575880000|2021-07-29 16:24:40|14390.97|14270.97|14390.11|14270.11|14391.19|14271.19|14389.41|14269.41|9
1627575890000|2021-07-29 16:24:50|14390.86|14270.86|14390.29|14270.29|14390.86|14270.86|14390.11|14270.11|9
1627575900000|2021-07-29 16:25:00|14390.31|14270.31|14388.34|14268.34|14390.31|14270.31|14388.34|14268.34|10
1627575910000|2021-07-29 16:25:10|14387.98|14267.98|14386.87|14266.87|14387.98|14267.98|14386.75|14266.75|10
1627575920000|2021-07-29 16:25:20|14386.67|14266.67|14384.45|14264.45|14386.67|14266.67|14384.45|14264.45|10
1627575930000|2021-07-29 16:25:30|14384.54|14264.54|14384.55|14264.55|14385.64|14265.64|14384.54|14264.54|9
1627575940000|2021-07-29 16:25:40|14384.63|14264.63|14384.81|14264.81|14385.33|14265.33|14384.63|14264.63|8
1627575950000|2021-07-29 16:25:50|14384.9|14264.9|14384.95|14264.95|14385.01|14265.01|14383.67|14263.67|10
1627575960000|2021-07-29 16:26:00|14383.87|14263.87|14382.2|14262.2|14383.87|14263.87|14382.2|14262.2|10
1627575970000|2021-07-29 16:26:10|14381.99|14261.99|14375.87|14255.87|14381.99|14261.99|14375.87|14255.87|10
1627575980000|2021-07-29 16:26:20|14375.29|14255.29|14373.82|14253.82|14375.29|14255.29|14373.18|14253.18|9
1627575990000|2021-07-29 16:26:30|14373.59|14253.59|14372.73|14252.73|14373.95|14253.95|14372.52|14252.52|10
1627576000000|2021-07-29 16:26:40|14372.52|14252.52|14371.11|14251.11|14373.05|14253.05|14371.11|14251.11|9
1627576010000|2021-07-29 16:26:50|14371.65|14251.65|14373.22|14253.22|14373.22|14253.22|14371.65|14251.65|10
1627576020000|2021-07-29 16:27:00|14373.26|14253.26|14372.34|14252.34|14374.42|14254.42|14371.94|14251.94|10
1627576030000|2021-07-29 16:27:10|14372.54|14252.54|14371.44|14251.44|14372.54|14252.54|14370.52|14250.52|10
1627576040000|2021-07-29 16:27:20|14371.24|14251.24|14371.36|14251.36|14371.73|14251.73|14371.24|14251.24|10
1627576050000|2021-07-29 16:27:30|14371.56|14251.56|14374.25|14254.25|14374.25|14254.25|14371.56|14251.56|9
1627576060000|2021-07-29 16:27:40|14374.4|14254.4|14375.39|14255.39|14375.39|14255.39|14374.4|14254.4|9
1627576070000|2021-07-29 16:27:50|14375.92|14255.92|14377.67|14257.67|14377.67|14257.67|14375.92|14255.92|9
1627576080000|2021-07-29 16:28:00|14378.61|14258.61|14378.26|14258.26|14379.91|14259.91|14377.84|14257.84|9
1627576090000|2021-07-29 16:28:10|14378.27|14258.27|14378.92|14258.92|14380.12|14260.12|14378.27|14258.27|9
1627576100000|2021-07-29 16:28:20|14379.17|14259.17|14381.36|14261.36|14381.36|14261.36|14379.17|14259.17|10
1627576110000|2021-07-29 16:28:30|14381.4|14261.4|14383.98|14263.98|14383.98|14263.98|14381.4|14261.4|9
1627576120000|2021-07-29 16:28:40|14383.8|14263.8|14381.75|14261.75|14384.68|14264.68|14381.75|14261.75|10
1627576130000|2021-07-29 16:28:50|14381.67|14261.67|14382.06|14262.06|14382.12|14262.12|14380.77|14260.77|10
1627576140000|2021-07-29 16:29:00|14382.33|14262.33|14381.94|14261.94|14382.33|14262.33|14381.22|14261.22|7
1627576150000|2021-07-29 16:29:10|14382|14262|14385.9|14265.9|14385.9|14265.9|14382|14262|10
1627576160000|2021-07-29 16:29:20|14387.21|14267.21|14386.24|14266.24|14387.21|14267.21|14385.96|14265.96|10
1627576170000|2021-07-29 16:29:30|14386.35|14266.35|14386.69|14266.69|14387.03|14267.03|14386.25|14266.25|10
1627576180000|2021-07-29 16:29:40|14386.82|14266.82|14385.6|14265.6|14386.82|14266.82|14385.6|14265.6|8
1627576190000|2021-07-29 16:29:50|14385.61|14265.61|14385.77|14265.77|14385.77|14265.77|14385.23|14265.23|10
1627576200000|2021-07-29 16:30:00|14385.76|14265.76|14387.71|14267.71|14387.72|14267.72|14385.76|14265.76|9
1627576210000|2021-07-29 16:30:10|14387.92|14267.92|14388.56|14268.56|14388.95|14268.95|14387.92|14267.92|9
1627576220000|2021-07-29 16:30:20|14388.67|14268.67|14391.22|14271.22|14391.22|14271.22|14388.67|14268.67|10
1627576230000|2021-07-29 16:30:30|14391.39|14271.39|14393.35|14273.35|14393.35|14273.35|14391.39|14271.39|9
1627576240000|2021-07-29 16:30:40|14393.44|14273.44|14394.15|14274.15|14394.42|14274.42|14393.44|14273.44|10
1627576250000|2021-07-29 16:30:50|14394.09|14274.09|14392.69|14272.69|14394.09|14274.09|14392.21|14272.21|10
1627576260000|2021-07-29 16:31:00|14392.37|14272.37|14390.79|14270.79|14392.37|14272.37|14389.96|14269.96|10
1627576270000|2021-07-29 16:31:10|14390.41|14270.41|14389.74|14269.74|14390.56|14270.56|14389.2|14269.2|10
1627576280000|2021-07-29 16:31:20|14389.66|14269.66|14388.24|14268.24|14389.66|14269.66|14388.07|14268.07|9
1627576290000|2021-07-29 16:31:30|14387.5|14267.5|14383.88|14263.88|14387.5|14267.5|14383.88|14263.88|9
1627576300000|2021-07-29 16:31:40|14382.76|14262.76|14381.64|14261.64|14382.87|14262.87|14381.47|14261.47|10
1627576310000|2021-07-29 16:31:50|14382.77|14262.77|14380.65|14260.65|14382.77|14262.77|14380.62|14260.62|10
1627576320000|2021-07-29 16:32:00|14380.95|14260.95|14380.36|14260.36|14381.05|14261.05|14380.02|14260.02|9
1627576330000|2021-07-29 16:32:10|14380.13|14260.13|14378.21|14258.21|14380.13|14260.13|14378.21|14258.21|10
1627576340000|2021-07-29 16:32:20|14378.09|14258.09|14377.83|14257.83|14378.71|14258.71|14377.15|14257.15|10
1627576350000|2021-07-29 16:32:30|14378.72|14258.72|14378.94|14258.94|14379.09|14259.09|14378.29|14258.29|9
1627576360000|2021-07-29 16:32:40|14379.05|14259.05|14381.1|14261.1|14381.1|14261.1|14379.05|14259.05|10
1627576370000|2021-07-29 16:32:50|14381.37|14261.37|14381.74|14261.74|14381.74|14261.74|14380.95|14260.95|10
1627576380000|2021-07-29 16:33:00|14381.58|14261.58|14382.97|14262.97|14383.04|14263.04|14381.58|14261.58|10
1627576390000|2021-07-29 16:33:10|14381.69|14261.69|14380.19|14260.19|14381.69|14261.69|14380.19|14260.19|10
1627576400000|2021-07-29 16:33:20|14380.01|14260.01|14381.03|14261.03|14381.14|14261.14|14380.01|14260.01|9
1627576410000|2021-07-29 16:33:30|14380.71|14260.71|14378.65|14258.65|14380.71|14260.71|14378.64|14258.64|10
1627576420000|2021-07-29 16:33:40|14379.06|14259.06|14377.86|14257.86|14379.06|14259.06|14377.06|14257.06|10
1627576430000|2021-07-29 16:33:50|14378.1|14258.1|14378.13|14258.13|14378.23|14258.23|14377.9|14257.9|8
1627576440000|2021-07-29 16:34:00|14378.17|14258.17|14379.33|14259.33|14379.33|14259.33|14378.08|14258.08|9
1627576450000|2021-07-29 16:34:10|14379.35|14259.35|14379.73|14259.73|14379.97|14259.97|14379.35|14259.35|10
1627576460000|2021-07-29 16:34:20|14379.77|14259.77|14379.05|14259.05|14380.41|14260.41|14379.05|14259.05|9
1627576470000|2021-07-29 16:34:30|14379.16|14259.16|14379.12|14259.12|14379.21|14259.21|14378.98|14258.98|9
1627576480000|2021-07-29 16:34:40|14379.02|14259.02|14379.55|14259.55|14379.64|14259.64|14379.01|14259.01|9
1627576490000|2021-07-29 16:34:50|14379.54|14259.54|14379.56|14259.56|14379.64|14259.64|14379.54|14259.54|6
1627576500000|2021-07-29 16:35:00|14379.67|14259.67|14382.17|14262.17|14382.17|14262.17|14379.67|14259.67|10
1627576510000|2021-07-29 16:35:10|14382.62|14262.62|14382.66|14262.66|14382.95|14262.95|14381.94|14261.94|10
1627576520000|2021-07-29 16:35:20|14383.06|14263.06|14379.99|14259.99|14383.06|14263.06|14379.99|14259.99|10
1627576530000|2021-07-29 16:35:30|14380.06|14260.06|14375.73|14255.73|14380.06|14260.06|14375.69|14255.69|10
1627576540000|2021-07-29 16:35:40|14375.21|14255.21|14374.17|14254.17|14375.95|14255.95|14374.17|14254.17|10
1627576550000|2021-07-29 16:35:50|14374.19|14254.19|14372.61|14252.61|14374.19|14254.19|14372.61|14252.61|10
1627576560000|2021-07-29 16:36:00|14372.56|14252.56|14369.77|14249.77|14372.56|14252.56|14369.76|14249.76|9
1627576570000|2021-07-29 16:36:10|14369.99|14249.99|14367.98|14247.98|14369.99|14249.99|14367.98|14247.98|10
1627576580000|2021-07-29 16:36:20|14367.97|14247.97|14366.83|14246.83|14368.06|14248.06|14366.83|14246.83|10
1627576590000|2021-07-29 16:36:30|14366.85|14246.85|14366.69|14246.69|14368.33|14248.33|14366.66|14246.66|10
1627576600000|2021-07-29 16:36:40|14367.02|14247.02|14367.98|14247.98|14368.24|14248.24|14367.02|14247.02|10
1627576610000|2021-07-29 16:36:50|14367.96|14247.96|14369.76|14249.76|14370.48|14250.48|14367.96|14247.96|9
1627576620000|2021-07-29 16:37:00|14369.71|14249.71|14371.04|14251.04|14371.04|14251.04|14369.35|14249.35|10
1627576630000|2021-07-29 16:37:10|14371.07|14251.07|14372.09|14252.09|14373.06|14253.06|14371.07|14251.07|10
1627576640000|2021-07-29 16:37:20|14372.12|14252.12|14372.03|14252.03|14372.55|14252.55|14372.03|14252.03|10
1627576650000|2021-07-29 16:37:30|14372.31|14252.31|14372.75|14252.75|14372.75|14252.75|14372.11|14252.11|9
1627576660000|2021-07-29 16:37:40|14372.46|14252.46|14372.02|14252.02|14372.49|14252.49|14372.02|14252.02|10
1627576670000|2021-07-29 16:37:50|14372.37|14252.37|14372.46|14252.46|14372.82|14252.82|14371.49|14251.49|10
1627576680000|2021-07-29 16:38:00|14372.64|14252.64|14372.39|14252.39|14373.02|14253.02|14371.86|14251.86|9
1627576690000|2021-07-29 16:38:10|14372.87|14252.87|14374.56|14254.56|14374.56|14254.56|14372.87|14252.87|8
1627576700000|2021-07-29 16:38:20|14373.45|14253.45|14374.39|14254.39|14374.61|14254.61|14373.43|14253.43|9
1627576710000|2021-07-29 16:38:30|14374.97|14254.97|14372.89|14252.89|14375.19|14255.19|14372.89|14252.89|9
1627576720000|2021-07-29 16:38:40|14375.03|14255.03|14373.81|14253.81|14375.03|14255.03|14373.79|14253.79|10
1627576730000|2021-07-29 16:38:50|14373.82|14253.82|14372.11|14252.11|14373.88|14253.88|14372.11|14252.11|10
1627576740000|2021-07-29 16:39:00|14371.97|14251.97|14370.4|14250.4|14371.97|14251.97|14370.4|14250.4|9
1627576750000|2021-07-29 16:39:10|14371.29|14251.29|14371.18|14251.18|14371.59|14251.59|14371.06|14251.06|10
1627576760000|2021-07-29 16:39:20|14371.1|14251.1|14370.78|14250.78|14371.26|14251.26|14370.76|14250.76|9
1627576770000|2021-07-29 16:39:30|14370.96|14250.96|14372.03|14252.03|14372.04|14252.04|14370.96|14250.96|9
1627576780000|2021-07-29 16:39:40|14371.9|14251.9|14372.21|14252.21|14372.29|14252.29|14371.48|14251.48|8
1627576790000|2021-07-29 16:39:50|14372.23|14252.23|14375.16|14255.16|14375.18|14255.18|14372.17|14252.17|10
1627576800000|2021-07-29 16:40:00|14375.15|14255.15|14374.91|14254.91|14375.21|14255.21|14374.73|14254.73|10
1627576810000|2021-07-29 16:40:10|14374.89|14254.89|14375.02|14255.02|14375.52|14255.52|14374.89|14254.89|10
1627576820000|2021-07-29 16:40:20|14375.07|14255.07|14373.92|14253.92|14376.14|14256.14|14373.86|14253.86|9
1627576830000|2021-07-29 16:40:30|14373.86|14253.86|14371.56|14251.56|14373.86|14253.86|14371.36|14251.36|10
1627576840000|2021-07-29 16:40:40|14371.5|14251.5|14370.08|14250.08|14372.13|14252.13|14370.02|14250.02|10
1627576850000|2021-07-29 16:40:50|14369.92|14249.92|14369.34|14249.34|14369.92|14249.92|14368.63|14248.63|10
1627576860000|2021-07-29 16:41:00|14369.47|14249.47|14363.07|14243.07|14369.47|14249.47|14363.07|14243.07|9
1627576870000|2021-07-29 16:41:10|14363.04|14243.04|14358.81|14238.81|14363.11|14243.11|14357.9|14237.9|10
1627576880000|2021-07-29 16:41:20|14358.64|14238.64|14359.19|14239.19|14359.19|14239.19|14357.83|14237.83|10
1627576890000|2021-07-29 16:41:30|14359.92|14239.92|14358.03|14238.03|14360.14|14240.14|14358.03|14238.03|10
1627576900000|2021-07-29 16:41:40|14357.87|14237.87|14357.21|14237.21|14357.87|14237.87|14356.17|14236.17|8
1627576910000|2021-07-29 16:41:50|14357.52|14237.52|14358.77|14238.77|14358.77|14238.77|14357.07|14237.07|9
1627576920000|2021-07-29 16:42:00|14358.78|14238.78|14362.2|14242.2|14362.55|14242.55|14358.78|14238.78|10
1627576930000|2021-07-29 16:42:10|14363.26|14243.26|14368.07|14248.07|14368.07|14248.07|14363.26|14243.26|10
1627576940000|2021-07-29 16:42:20|14368.57|14248.57|14368.94|14248.94|14368.94|14248.94|14367.9|14247.9|9
1627576950000|2021-07-29 16:42:30|14369|14249|14371.59|14251.59|14371.59|14251.59|14369|14249|10
1627576960000|2021-07-29 16:42:40|14371.51|14251.51|14372.52|14252.52|14372.66|14252.66|14371.51|14251.51|9
1627576970000|2021-07-29 16:42:50|14372.39|14252.39|14373.24|14253.24|14373.4|14253.4|14372|14252|9
1627576980000|2021-07-29 16:43:00|14374.58|14254.58|14376.93|14256.93|14376.93|14256.93|14374.58|14254.58|10
1627576990000|2021-07-29 16:43:10|14378.26|14258.26|14377.71|14257.71|14378.7|14258.7|14377.58|14257.58|9
1627577000000|2021-07-29 16:43:20|14377.5|14257.5|14376.59|14256.59|14377.84|14257.84|14376.59|14256.59|9
1627577010000|2021-07-29 16:43:30|14375.13|14255.13|14374.27|14254.27|14375.29|14255.29|14374.27|14254.27|10
1627577020000|2021-07-29 16:43:40|14374.93|14254.93|14375.55|14255.55|14375.76|14255.76|14374.93|14254.93|10
1627577030000|2021-07-29 16:43:50|14375.5|14255.5|14375.27|14255.27|14376.05|14256.05|14375.27|14255.27|8
1627577040000|2021-07-29 16:44:00|14376.71|14256.71|14375.15|14255.15|14376.71|14256.71|14375.15|14255.15|10
1627577050000|2021-07-29 16:44:10|14375.14|14255.14|14375.82|14255.82|14376.11|14256.11|14374.87|14254.87|10
1627577060000|2021-07-29 16:44:20|14375.86|14255.86|14376.23|14256.23|14376.5|14256.5|14375.85|14255.85|10
1627577070000|2021-07-29 16:44:30|14376.21|14256.21|14376.95|14256.95|14376.95|14256.95|14375.07|14255.07|10
1627577080000|2021-07-29 16:44:40|14377.01|14257.01|14378.75|14258.75|14378.96|14258.96|14376.98|14256.98|10
1627577090000|2021-07-29 16:44:50|14379.01|14259.01|14378.66|14258.66|14379.05|14259.05|14377.9|14257.9|10
1627577100000|2021-07-29 16:45:00|14380.46|14260.46|14381.22|14261.22|14382.25|14262.25|14380.46|14260.46|10
1627577110000|2021-07-29 16:45:10|14381.75|14261.75|14377.38|14257.38|14381.75|14261.75|14377.38|14257.38|10
1627577120000|2021-07-29 16:45:20|14376.8|14256.8|14378.9|14258.9|14378.9|14258.9|14376.67|14256.67|10
1627577130000|2021-07-29 16:45:30|14378.88|14258.88|14378.87|14258.87|14378.99|14258.99|14378.61|14258.61|10
1627577140000|2021-07-29 16:45:40|14378.93|14258.93|14377.09|14257.09|14378.93|14258.93|14377.09|14257.09|10
1627577150000|2021-07-29 16:45:50|14377.05|14257.05|14378.05|14258.05|14378.07|14258.07|14377.05|14257.05|9
1627577160000|2021-07-29 16:46:00|14376.89|14256.89|14374.99|14254.99|14376.89|14256.89|14374.99|14254.99|10
1627577170000|2021-07-29 16:46:10|14375.2|14255.2|14374.69|14254.69|14375.32|14255.32|14374.51|14254.51|9
1627577180000|2021-07-29 16:46:20|14374.59|14254.59|14370.64|14250.64|14374.59|14254.59|14370.39|14250.39|10
1627577190000|2021-07-29 16:46:30|14370.19|14250.19|14367.7|14247.7|14370.19|14250.19|14367.7|14247.7|9
1627577200000|2021-07-29 16:46:40|14367.22|14247.22|14363.9|14243.9|14367.22|14247.22|14363.31|14243.31|10
1627577210000|2021-07-29 16:46:50|14364.41|14244.41|14365.21|14245.21|14365.4|14245.4|14364.41|14244.41|10
1627577220000|2021-07-29 16:47:00|14365.36|14245.36|14363.66|14243.66|14365.36|14245.36|14363.64|14243.64|9
1627577230000|2021-07-29 16:47:10|14363.61|14243.61|14360.92|14240.92|14363.76|14243.76|14360.92|14240.92|10
1627577240000|2021-07-29 16:47:20|14360.39|14240.39|14361.75|14241.75|14361.82|14241.82|14360.39|14240.39|10
1627577250000|2021-07-29 16:47:30|14361.96|14241.96|14363.25|14243.25|14363.25|14243.25|14361.96|14241.96|10
1627577260000|2021-07-29 16:47:40|14361.98|14241.98|14361.94|14241.94|14361.98|14241.98|14361.64|14241.64|9
1627577270000|2021-07-29 16:47:50|14362.09|14242.09|14361.24|14241.24|14362.28|14242.28|14360.92|14240.92|10
1627577280000|2021-07-29 16:48:00|14361.23|14241.23|14361.95|14241.95|14362.1|14242.1|14361.19|14241.19|10
1627577290000|2021-07-29 16:48:10|14361.94|14241.94|14363.04|14243.04|14364.1|14244.1|14361.94|14241.94|8
1627577300000|2021-07-29 16:48:20|14363.08|14243.08|14362.66|14242.66|14364.67|14244.67|14362.66|14242.66|10
1627577310000|2021-07-29 16:48:30|14362.65|14242.65|14361.56|14241.56|14364.36|14244.36|14361.56|14241.56|10
1627577320000|2021-07-29 16:48:40|14360.75|14240.75|14360.8|14240.8|14361.26|14241.26|14359.98|14239.98|10
1627577330000|2021-07-29 16:48:50|14360.47|14240.47|14358.54|14238.54|14360.47|14240.47|14358.54|14238.54|9
1627577340000|2021-07-29 16:49:00|14358.43|14238.43|14357.35|14237.35|14358.43|14238.43|14356.09|14236.09|10
1627577350000|2021-07-29 16:49:10|14357.54|14237.54|14356.39|14236.39|14358.29|14238.29|14356.05|14236.05|10
1627577360000|2021-07-29 16:49:20|14356.25|14236.25|14354.5|14234.5|14357.3|14237.3|14354.5|14234.5|10
1627577370000|2021-07-29 16:49:30|14354.23|14234.23|14352.91|14232.91|14354.23|14234.23|14352.18|14232.18|10
1627577380000|2021-07-29 16:49:40|14352.55|14232.55|14349.15|14229.15|14352.55|14232.55|14349.15|14229.15|8
1627577390000|2021-07-29 16:49:50|14348.87|14228.87|14345.35|14225.35|14349.69|14229.69|14345.35|14225.35|10
1627577400000|2021-07-29 16:50:00|14345.48|14225.48|14341.34|14221.34|14345.48|14225.48|14341.34|14221.34|10
1627577410000|2021-07-29 16:50:10|14341.33|14221.33|14342.74|14222.74|14343.52|14223.52|14340.96|14220.96|10
1627577420000|2021-07-29 16:50:20|14343.18|14223.18|14346.29|14226.29|14346.48|14226.48|14343.18|14223.18|9
1627577430000|2021-07-29 16:50:30|14347.17|14227.17|14347.24|14227.24|14347.29|14227.29|14346.93|14226.93|9
1627577440000|2021-07-29 16:50:40|14347.53|14227.53|14348.51|14228.51|14348.51|14228.51|14347.23|14227.23|10
1627577450000|2021-07-29 16:50:50|14348.78|14228.78|14351.1|14231.1|14351.1|14231.1|14348.78|14228.78|10
1627577460000|2021-07-29 16:51:00|14351.32|14231.32|14350.66|14230.66|14351.53|14231.53|14350.37|14230.37|10
1627577470000|2021-07-29 16:51:10|14350.55|14230.55|14350.77|14230.77|14350.77|14230.77|14349.65|14229.65|10
1627577480000|2021-07-29 16:51:20|14350.82|14230.82|14354.57|14234.57|14354.57|14234.57|14350.81|14230.81|10
1627577490000|2021-07-29 16:51:30|14354.73|14234.73|14353.64|14233.64|14354.73|14234.73|14353.64|14233.64|9
1627577500000|2021-07-29 16:51:40|14353.41|14233.41|14353.23|14233.23|14353.44|14233.44|14352.45|14232.45|10
1627577510000|2021-07-29 16:51:50|14353.42|14233.42|14349.64|14229.64|14353.42|14233.42|14349.64|14229.64|10
1627577520000|2021-07-29 16:52:00|14349.27|14229.27|14349.57|14229.57|14349.57|14229.57|14348.49|14228.49|9
1627577530000|2021-07-29 16:52:10|14349.55|14229.55|14351.53|14231.53|14351.53|14231.53|14349.55|14229.55|10
1627577540000|2021-07-29 16:52:20|14351.38|14231.38|14353.23|14233.23|14353.23|14233.23|14350.53|14230.53|10
1627577550000|2021-07-29 16:52:30|14353.35|14233.35|14355.23|14235.23|14355.23|14235.23|14353.33|14233.33|9
1627577560000|2021-07-29 16:52:40|14355.22|14235.22|14354.66|14234.66|14355.22|14235.22|14354.01|14234.01|10
1627577570000|2021-07-29 16:52:50|14354.61|14234.61|14354.83|14234.83|14354.83|14234.83|14354.36|14234.36|8
1627577580000|2021-07-29 16:53:00|14354.84|14234.84|14355.54|14235.54|14355.74|14235.74|14354.61|14234.61|9
1627577590000|2021-07-29 16:53:10|14355.6|14235.6|14355.82|14235.82|14355.84|14235.84|14355.28|14235.28|9
1627577600000|2021-07-29 16:53:20|14355.32|14235.32|14355.53|14235.53|14355.53|14235.53|14354.6|14234.6|9
1627577610000|2021-07-29 16:53:30|14355.18|14235.18|14351.89|14231.89|14355.18|14235.18|14351.27|14231.27|10
1627577620000|2021-07-29 16:53:40|14351.96|14231.96|14361.4|14241.4|14361.4|14241.4|14351.26|14231.26|10
1627577630000|2021-07-29 16:53:50|14362.52|14242.52|14361.64|14241.64|14362.65|14242.65|14361.64|14241.64|10
1627577640000|2021-07-29 16:54:00|14361.33|14241.33|14356.85|14236.85|14361.33|14241.33|14356.85|14236.85|10
1627577650000|2021-07-29 16:54:10|14356.33|14236.33|14354.41|14234.41|14356.33|14236.33|14354.4|14234.4|10
1627577660000|2021-07-29 16:54:20|14354.39|14234.39|14354.04|14234.04|14354.86|14234.86|14354.04|14234.04|9
1627577670000|2021-07-29 16:54:30|14354.15|14234.15|14353.39|14233.39|14354.16|14234.16|14353.05|14233.05|10
1627577680000|2021-07-29 16:54:40|14353.38|14233.38|14353.54|14233.54|14353.91|14233.91|14353.26|14233.26|10
1627577690000|2021-07-29 16:54:50|14353.52|14233.52|14352.17|14232.17|14353.52|14233.52|14352.17|14232.17|10
1627577700000|2021-07-29 16:55:00|14352.13|14232.13|14350.95|14230.95|14352.13|14232.13|14350.95|14230.95|9
1627577710000|2021-07-29 16:55:10|14350.83|14230.83|14348.63|14228.63|14350.83|14230.83|14348.48|14228.48|10
1627577720000|2021-07-29 16:55:20|14348.28|14228.28|14347.62|14227.62|14348.28|14228.28|14347.25|14227.25|10
1627577730000|2021-07-29 16:55:30|14347.72|14227.72|14345.43|14225.43|14347.72|14227.72|14345.43|14225.43|10
1627577740000|2021-07-29 16:55:40|14345.3|14225.3|14341.25|14221.25|14345.3|14225.3|14341.25|14221.25|9
1627577750000|2021-07-29 16:55:50|14342.98|14222.98|14337.01|14217.01|14342.98|14222.98|14337.01|14217.01|10
1627577760000|2021-07-29 16:56:00|14337.39|14217.39|14341.18|14221.18|14341.18|14221.18|14337.39|14217.39|9
1627577770000|2021-07-29 16:56:10|14341.69|14221.69|14347.63|14227.63|14347.63|14227.63|14341.59|14221.59|9
1627577780000|2021-07-29 16:56:20|14347.94|14227.94|14348.86|14228.86|14348.89|14228.89|14347.94|14227.94|9
1627577790000|2021-07-29 16:56:30|14348.91|14228.91|14349.31|14229.31|14349.31|14229.31|14348.78|14228.78|10
1627577800000|2021-07-29 16:56:40|14349.44|14229.44|14350.29|14230.29|14350.58|14230.58|14349.44|14229.44|10
1627577810000|2021-07-29 16:56:50|14349.23|14229.23|14349.38|14229.38|14349.63|14229.63|14348.82|14228.82|10
1627577820000|2021-07-29 16:57:00|14349.25|14229.25|14348.31|14228.31|14351.57|14231.57|14348.31|14228.31|10
1627577830000|2021-07-29 16:57:10|14348.35|14228.35|14344.87|14224.87|14348.35|14228.35|14344.87|14224.87|10
1627577840000|2021-07-29 16:57:20|14344.92|14224.92|14343.29|14223.29|14344.97|14224.97|14342.67|14222.67|10
1627577850000|2021-07-29 16:57:30|14344.13|14224.13|14346.81|14226.81|14346.81|14226.81|14344.13|14224.13|10
1627577860000|2021-07-29 16:57:40|14347.27|14227.27|14347.64|14227.64|14347.64|14227.64|14346.78|14226.78|9
1627577870000|2021-07-29 16:57:50|14348|14228|14348.24|14228.24|14348.24|14228.24|14347.1|14227.1|10
1627577880000|2021-07-29 16:58:00|14348.1|14228.1|14349.22|14229.22|14349.37|14229.37|14348.1|14228.1|10
1627577890000|2021-07-29 16:58:10|14347.99|14227.99|14348.01|14228.01|14348.81|14228.81|14347.83|14227.83|10
1627577900000|2021-07-29 16:58:20|14347.65|14227.65|14348.52|14228.52|14348.53|14228.53|14347.43|14227.43|10
1627577910000|2021-07-29 16:58:30|14348.91|14228.91|14349.07|14229.07|14349.57|14229.57|14348.21|14228.21|10
1627577920000|2021-07-29 16:58:40|14348.79|14228.79|14350.4|14230.4|14351.48|14231.48|14348.79|14228.79|10
1627577930000|2021-07-29 16:58:50|14350.46|14230.46|14351.96|14231.96|14352.19|14232.19|14350.46|14230.46|10
1627577940000|2021-07-29 16:59:00|14352.12|14232.12|14352.09|14232.09|14352.28|14232.28|14351.77|14231.77|9
1627577950000|2021-07-29 16:59:10|14352.82|14232.82|14355.17|14235.17|14355.33|14235.33|14352.82|14232.82|9
1627577960000|2021-07-29 16:59:20|14355.08|14235.08|14358.28|14238.28|14358.28|14238.28|14355.08|14235.08|10
1627577970000|2021-07-29 16:59:30|14358.03|14238.03|14357.53|14237.53|14358.14|14238.14|14357.29|14237.29|10
1627577980000|2021-07-29 16:59:40|14358.23|14238.23|14358.98|14238.98|14358.98|14238.98|14358.22|14238.22|10
1627577990000|2021-07-29 16:59:50|14358.28|14238.28|14359.16|14239.16|14359.52|14239.52|14358.08|14238.08|10
1627578000000|2021-07-29 17:00:00|14359.18|14239.18|14356.73|14236.73|14359.34|14239.34|14356.73|14236.73|10
1627578010000|2021-07-29 17:00:10|14356.54|14236.54|14357.01|14237.01|14357.09|14237.09|14356.21|14236.21|10
1627578020000|2021-07-29 17:00:20|14357.15|14237.15|14357.87|14237.87|14357.87|14237.87|14357.04|14237.04|10
1627578030000|2021-07-29 17:00:30|14356.67|14236.67|14357.87|14237.87|14358.54|14238.54|14356.67|14236.67|10
1627578040000|2021-07-29 17:00:40|14358.12|14238.12|14359.44|14239.44|14360.16|14240.16|14358.12|14238.12|10
1627578050000|2021-07-29 17:00:50|14359.5|14239.5|14360.05|14240.05|14360.13|14240.13|14358.65|14238.65|10
1627578060000|2021-07-29 17:01:00|14360.11|14240.11|14358.1|14238.1|14360.11|14240.11|14358.1|14238.1|10
1627578070000|2021-07-29 17:01:10|14358.14|14238.14|14357.28|14237.28|14358.33|14238.33|14357.28|14237.28|10
1627578080000|2021-07-29 17:01:20|14357.41|14237.41|14356.69|14236.69|14357.41|14237.41|14354.92|14234.92|10
1627578090000|2021-07-29 17:01:30|14356.61|14236.61|14355.53|14235.53|14356.63|14236.63|14355.24|14235.24|9
1627578100000|2021-07-29 17:01:40|14355.65|14235.65|14357.71|14237.71|14357.71|14237.71|14355.65|14235.65|10
1627578110000|2021-07-29 17:01:50|14359.02|14239.02|14359.47|14239.47|14359.89|14239.89|14358.95|14238.95|9
1627578120000|2021-07-29 17:02:00|14359.88|14239.88|14360.04|14240.04|14360.54|14240.54|14359.71|14239.71|8
1627578130000|2021-07-29 17:02:10|14359.94|14239.94|14360.13|14240.13|14360.33|14240.33|14359.75|14239.75|10
1627578140000|2021-07-29 17:02:20|14360.27|14240.27|14363.21|14243.21|14363.42|14243.42|14360.27|14240.27|10
1627578150000|2021-07-29 17:02:30|14363.2|14243.2|14361.61|14241.61|14363.2|14243.2|14361.61|14241.61|10
1627578160000|2021-07-29 17:02:40|14361.53|14241.53|14361.16|14241.16|14361.75|14241.75|14360.33|14240.33|10
1627578170000|2021-07-29 17:02:50|14360.94|14240.94|14361.02|14241.02|14361.02|14241.02|14359.94|14239.94|9
1627578180000|2021-07-29 17:03:00|14361.52|14241.52|14359.97|14239.97|14361.52|14241.52|14359.97|14239.97|10
1627578190000|2021-07-29 17:03:10|14359.94|14239.94|14357.28|14237.28|14359.94|14239.94|14357.25|14237.25|10
1627578200000|2021-07-29 17:03:20|14357.43|14237.43|14356.57|14236.57|14358.02|14238.02|14356.57|14236.57|9
1627578210000|2021-07-29 17:03:30|14356.51|14236.51|14357.07|14237.07|14357.19|14237.19|14355.78|14235.78|10
1627578220000|2021-07-29 17:03:40|14357.08|14237.08|14356.5|14236.5|14357.08|14237.08|14355.96|14235.96|10
1627578230000|2021-07-29 17:03:50|14356.32|14236.32|14356.8|14236.8|14356.83|14236.83|14356.32|14236.32|9
1627578240000|2021-07-29 17:04:00|14356.76|14236.76|14356.76|14236.76|14357.12|14237.12|14356.76|14236.76|8
1627578250000|2021-07-29 17:04:10|14356.6|14236.6|14354.73|14234.73|14356.6|14236.6|14354.73|14234.73|8
1627578260000|2021-07-29 17:04:20|14355.4|14235.4|14351.43|14231.43|14355.4|14235.4|14351.38|14231.38|9
1627578270000|2021-07-29 17:04:30|14351.4|14231.4|14349.16|14229.16|14351.74|14231.74|14349.16|14229.16|10
1627578280000|2021-07-29 17:04:40|14347.8|14227.8|14346.59|14226.59|14348.37|14228.37|14346.59|14226.59|10
1627578290000|2021-07-29 17:04:50|14346.31|14226.31|14345.96|14225.96|14346.46|14226.46|14345.17|14225.17|10
1627578300000|2021-07-29 17:05:00|14345.79|14225.79|14345.06|14225.06|14345.79|14225.79|14344.97|14224.97|10
1627578310000|2021-07-29 17:05:10|14343.43|14223.43|14343.41|14223.41|14343.43|14223.43|14342.35|14222.35|10
1627578320000|2021-07-29 17:05:20|14344.68|14224.68|14342.41|14222.41|14344.73|14224.73|14341.71|14221.71|9
1627578330000|2021-07-29 17:05:30|14341.01|14221.01|14339.78|14219.78|14341.49|14221.49|14339.78|14219.78|10
1627578340000|2021-07-29 17:05:40|14339.84|14219.84|14342.28|14222.28|14342.44|14222.44|14339.73|14219.73|10
1627578350000|2021-07-29 17:05:50|14342.38|14222.38|14341.99|14221.99|14342.92|14222.92|14341.78|14221.78|10
1627578360000|2021-07-29 17:06:00|14341.8|14221.8|14341|14221|14342.6|14222.6|14341|14221|10
1627578370000|2021-07-29 17:06:10|14341.01|14221.01|14336.4|14216.4|14341.01|14221.01|14336.4|14216.4|10
1627578380000|2021-07-29 17:06:20|14335.23|14215.23|14335|14215|14335.86|14215.86|14333.53|14213.53|10
1627578390000|2021-07-29 17:06:30|14334.98|14214.98|14335.53|14215.53|14336.42|14216.42|14334.5|14214.5|10
1627578400000|2021-07-29 17:06:40|14335.44|14215.44|14334.53|14214.53|14336.24|14216.24|14334.53|14214.53|10
1627578410000|2021-07-29 17:06:50|14334.14|14214.14|14333.98|14213.98|14334.5|14214.5|14333.91|14213.91|9
1627578420000|2021-07-29 17:07:00|14334.13|14214.13|14335.32|14215.32|14335.8|14215.8|14334.13|14214.13|10
1627578430000|2021-07-29 17:07:10|14335.36|14215.36|14337.4|14217.4|14337.4|14217.4|14334.91|14214.91|10
1627578440000|2021-07-29 17:07:20|14337.84|14217.84|14338.28|14218.28|14338.41|14218.41|14336.38|14216.38|10
1627578450000|2021-07-29 17:07:30|14339.16|14219.16|14340.08|14220.08|14340.08|14220.08|14339.16|14219.16|10
1627578460000|2021-07-29 17:07:40|14340.39|14220.39|14340.3|14220.3|14341.23|14221.23|14340.3|14220.3|7
1627578470000|2021-07-29 17:07:50|14340.29|14220.29|14340.4|14220.4|14340.4|14220.4|14339.68|14219.68|9
1627578480000|2021-07-29 17:08:00|14340.44|14220.44|14343.15|14223.15|14343.15|14223.15|14340.4|14220.4|10
1627578490000|2021-07-29 17:08:10|14343.24|14223.24|14342.7|14222.7|14343.57|14223.57|14342.37|14222.37|10
1627578500000|2021-07-29 17:08:20|14342.99|14222.99|14343.62|14223.62|14344.8|14224.8|14342.99|14222.99|9
1627578510000|2021-07-29 17:08:30|14343.48|14223.48|14346.7|14226.7|14346.7|14226.7|14343.48|14223.48|10
1627578520000|2021-07-29 17:08:40|14345.64|14225.64|14348.97|14228.97|14348.97|14228.97|14345.64|14225.64|9
1627578530000|2021-07-29 17:08:50|14349.6|14229.6|14350.45|14230.45|14350.45|14230.45|14349.36|14229.36|10
1627578540000|2021-07-29 17:09:00|14350.31|14230.31|14348.32|14228.32|14350.47|14230.47|14348.32|14228.32|10
1627578550000|2021-07-29 17:09:10|14348.86|14228.86|14351.25|14231.25|14351.25|14231.25|14348.86|14228.86|10
1627578560000|2021-07-29 17:09:20|14351.23|14231.23|14352.48|14232.48|14353.18|14233.18|14351.14|14231.14|10
1627578570000|2021-07-29 17:09:30|14352.63|14232.63|14351.35|14231.35|14352.68|14232.68|14351.35|14231.35|10
1627578580000|2021-07-29 17:09:40|14351.3|14231.3|14350.67|14230.67|14351.3|14231.3|14350.54|14230.54|10
1627578590000|2021-07-29 17:09:50|14350.91|14230.91|14350.63|14230.63|14350.92|14230.92|14350.63|14230.63|8
1627578600000|2021-07-29 17:10:00|14350.91|14230.91|14350.92|14230.92|14351.4|14231.4|14350.82|14230.82|10
1627578610000|2021-07-29 17:10:10|14350.96|14230.96|14351.73|14231.73|14352.75|14232.75|14350.92|14230.92|10
1627578620000|2021-07-29 17:10:20|14351.69|14231.69|14355.88|14235.88|14355.88|14235.88|14351.36|14231.36|10
1627578630000|2021-07-29 17:10:30|14356.46|14236.46|14357.98|14237.98|14357.98|14237.98|14356.42|14236.42|10
1627578640000|2021-07-29 17:10:40|14358.24|14238.24|14359.97|14239.97|14359.97|14239.97|14358.24|14238.24|10
1627578650000|2021-07-29 17:10:50|14359.87|14239.87|14359.03|14239.03|14359.87|14239.87|14358.8|14238.8|10
1627578660000|2021-07-29 17:11:00|14359.04|14239.04|14360.35|14240.35|14360.46|14240.46|14359.04|14239.04|9
1627578670000|2021-07-29 17:11:10|14360.45|14240.45|14360.01|14240.01|14361.14|14241.14|14359.35|14239.35|10
1627578680000|2021-07-29 17:11:20|14359.95|14239.95|14364.67|14244.67|14364.67|14244.67|14359.95|14239.95|10
1627578690000|2021-07-29 17:11:30|14366.3|14246.3|14370.55|14250.55|14370.55|14250.55|14366.3|14246.3|10
1627578700000|2021-07-29 17:11:40|14370.97|14250.97|14373.99|14253.99|14373.99|14253.99|14370.79|14250.79|10
1627578710000|2021-07-29 17:11:50|14374.06|14254.06|14373.99|14253.99|14374.5|14254.5|14373.67|14253.67|10
1627578720000|2021-07-29 17:12:00|14373.78|14253.78|14370.18|14250.18|14373.78|14253.78|14370.18|14250.18|10
1627578730000|2021-07-29 17:12:10|14370.47|14250.47|14371.92|14251.92|14371.92|14251.92|14370.2|14250.2|10
1627578740000|2021-07-29 17:12:20|14372.63|14252.63|14374.42|14254.42|14374.64|14254.64|14372.63|14252.63|10
1627578750000|2021-07-29 17:12:30|14374.61|14254.61|14375.55|14255.55|14375.55|14255.55|14374.61|14254.61|9
1627578760000|2021-07-29 17:12:40|14375.63|14255.63|14375.7|14255.7|14375.7|14255.7|14374.43|14254.43|9
1627578770000|2021-07-29 17:12:50|14375.83|14255.83|14375.03|14255.03|14375.87|14255.87|14375.03|14255.03|9
1627578780000|2021-07-29 17:13:00|14375.17|14255.17|14375.41|14255.41|14376.33|14256.33|14374.5|14254.5|10
1627578790000|2021-07-29 17:13:10|14375.94|14255.94|14376.65|14256.65|14376.85|14256.85|14375.85|14255.85|10
1627578800000|2021-07-29 17:13:20|14376.61|14256.61|14376.8|14256.8|14376.8|14256.8|14376.47|14256.47|10
1627578810000|2021-07-29 17:13:30|14376.97|14256.97|14376.51|14256.51|14377|14257|14376.01|14256.01|10
1627578820000|2021-07-29 17:13:40|14376.9|14256.9|14376.63|14256.63|14377.09|14257.09|14376.37|14256.37|9
1627578830000|2021-07-29 17:13:50|14376.52|14256.52|14375.06|14255.06|14376.61|14256.61|14375.06|14255.06|9
1627578840000|2021-07-29 17:14:00|14374.9|14254.9|14374.41|14254.41|14374.9|14254.9|14373.67|14253.67|8
1627578850000|2021-07-29 17:14:10|14374.31|14254.31|14373.6|14253.6|14374.31|14254.31|14373.52|14253.52|10
1627578860000|2021-07-29 17:14:20|14373.56|14253.56|14375.39|14255.39|14375.39|14255.39|14373.46|14253.46|7
1627578870000|2021-07-29 17:14:30|14375.32|14255.32|14377.13|14257.13|14377.13|14257.13|14375.32|14255.32|8
1627578880000|2021-07-29 17:14:40|14377.56|14257.56|14378.34|14258.34|14378.34|14258.34|14377.36|14257.36|9
1627578890000|2021-07-29 17:14:50|14378.65|14258.65|14380.27|14260.27|14380.27|14260.27|14378.65|14258.65|10
1627578900000|2021-07-29 17:15:00|14380.08|14260.08|14380.08|14260.08|14380.43|14260.43|14379.73|14259.73|9
1627578910000|2021-07-29 17:15:10|14380|14260|14379.07|14259.07|14380.81|14260.81|14379.07|14259.07|10
1627578920000|2021-07-29 17:15:20|14378.57|14258.57|14378.55|14258.55|14379.73|14259.73|14378.55|14258.55|10
1627578930000|2021-07-29 17:15:30|14378.27|14258.27|14375.89|14255.89|14378.27|14258.27|14375.89|14255.89|10
1627578940000|2021-07-29 17:15:40|14375.93|14255.93|14377.35|14257.35|14377.47|14257.47|14375.74|14255.74|10
1627578950000|2021-07-29 17:15:50|14377.1|14257.1|14378.07|14258.07|14378.1|14258.1|14377.1|14257.1|10
1627578960000|2021-07-29 17:16:00|14378.02|14258.02|14377.03|14257.03|14378.03|14258.03|14376.76|14256.76|9
1627578970000|2021-07-29 17:16:10|14377.47|14257.47|14379.87|14259.87|14379.87|14259.87|14377.47|14257.47|10
1627578980000|2021-07-29 17:16:20|14379.82|14259.82|14381.36|14261.36|14381.42|14261.42|14379.72|14259.72|8
1627578990000|2021-07-29 17:16:30|14381.32|14261.32|14381.92|14261.92|14382.19|14262.19|14380.97|14260.97|10
1627579000000|2021-07-29 17:16:40|14381.89|14261.89|14379.85|14259.85|14381.9|14261.9|14379.84|14259.84|10
1627579010000|2021-07-29 17:16:50|14381|14261|14378.06|14258.06|14381.04|14261.04|14378.06|14258.06|10
1627579020000|2021-07-29 17:17:00|14377.62|14257.62|14378.09|14258.09|14379.64|14259.64|14377.62|14257.62|10
1627579030000|2021-07-29 17:17:10|14377.89|14257.89|14374.73|14254.73|14377.89|14257.89|14374.73|14254.73|8
1627579040000|2021-07-29 17:17:20|14374.44|14254.44|14375.84|14255.84|14376.1|14256.1|14374.33|14254.33|9
1627579050000|2021-07-29 17:17:30|14376.05|14256.05|14375.62|14255.62|14377.79|14257.79|14375.62|14255.62|10
1627579060000|2021-07-29 17:17:40|14374.96|14254.96|14372.19|14252.19|14374.96|14254.96|14372.18|14252.18|10
1627579070000|2021-07-29 17:17:50|14371.95|14251.95|14372.06|14252.06|14372.09|14252.09|14371.15|14251.15|10
1627579080000|2021-07-29 17:18:00|14370.9|14250.9|14370.61|14250.61|14370.99|14250.99|14370.61|14250.61|9
1627579090000|2021-07-29 17:18:10|14370.55|14250.55|14369.18|14249.18|14370.55|14250.55|14369.18|14249.18|9
1627579100000|2021-07-29 17:18:20|14368.94|14248.94|14367.4|14247.4|14369.23|14249.23|14367.4|14247.4|10
1627579110000|2021-07-29 17:18:30|14367.45|14247.45|14366.76|14246.76|14367.45|14247.45|14366.52|14246.52|10
1627579120000|2021-07-29 17:18:40|14366.66|14246.66|14365.97|14245.97|14366.72|14246.72|14365.97|14245.97|10
1627579130000|2021-07-29 17:18:50|14365.92|14245.92|14366.1|14246.1|14366.17|14246.17|14365.65|14245.65|10
1627579140000|2021-07-29 17:19:00|14366.23|14246.23|14367.08|14247.08|14367.08|14247.08|14366.23|14246.23|10
1627579150000|2021-07-29 17:19:10|14367.29|14247.29|14368.1|14248.1|14368.1|14248.1|14367.29|14247.29|10
1627579160000|2021-07-29 17:19:20|14367.99|14247.99|14369.58|14249.58|14369.58|14249.58|14367.46|14247.46|10
1627579170000|2021-07-29 17:19:30|14370.89|14250.89|14372.62|14252.62|14372.62|14252.62|14370.89|14250.89|10
1627579180000|2021-07-29 17:19:40|14372.66|14252.66|14372.69|14252.69|14372.78|14252.78|14372.65|14252.65|9
1627579190000|2021-07-29 17:19:50|14372.54|14252.54|14372.64|14252.64|14372.67|14252.67|14372.32|14252.32|9
1627579200000|2021-07-29 17:20:00|14372.51|14252.51|14372.37|14252.37|14372.57|14252.57|14372.18|14252.18|10
1627579210000|2021-07-29 17:20:10|14372.38|14252.38|14370.89|14250.89|14372.6|14252.6|14370.85|14250.85|10
1627579220000|2021-07-29 17:20:20|14370.72|14250.72|14369.77|14249.77|14372.65|14252.65|14369.77|14249.77|9
1627579230000|2021-07-29 17:20:30|14369.55|14249.55|14367.53|14247.53|14369.64|14249.64|14367.53|14247.53|10
1627579240000|2021-07-29 17:20:40|14367.32|14247.32|14365.94|14245.94|14367.32|14247.32|14365.94|14245.94|10
1627579250000|2021-07-29 17:20:50|14365.92|14245.92|14362.41|14242.41|14365.92|14245.92|14362.41|14242.41|10
1627579260000|2021-07-29 17:21:00|14361.58|14241.58|14360.02|14240.02|14361.58|14241.58|14359.66|14239.66|10
1627579270000|2021-07-29 17:21:10|14360|14240|14360.47|14240.47|14360.85|14240.85|14359.83|14239.83|10
1627579280000|2021-07-29 17:21:20|14361.4|14241.4|14359.79|14239.79|14362.42|14242.42|14359.79|14239.79|10
1627579290000|2021-07-29 17:21:30|14359.63|14239.63|14357.64|14237.64|14359.63|14239.63|14356.15|14236.15|10
1627579300000|2021-07-29 17:21:40|14357.57|14237.57|14356.76|14236.76|14357.57|14237.57|14356.71|14236.71|10
1627579310000|2021-07-29 17:21:50|14356.81|14236.81|14356.37|14236.37|14357.7|14237.7|14356.37|14236.37|10
1627579320000|2021-07-29 17:22:00|14356.3|14236.3|14355.94|14235.94|14356.45|14236.45|14355.21|14235.21|10
1627579330000|2021-07-29 17:22:10|14356.3|14236.3|14361.14|14241.14|14361.14|14241.14|14356.3|14236.3|10
1627579340000|2021-07-29 17:22:20|14361.83|14241.83|14362.71|14242.71|14362.71|14242.71|14361.81|14241.81|10
1627579350000|2021-07-29 17:22:30|14362.92|14242.92|14363.75|14243.75|14363.75|14243.75|14362.87|14242.87|10
1627579360000|2021-07-29 17:22:40|14364.23|14244.23|14366.66|14246.66|14366.66|14246.66|14363.6|14243.6|9
1627579370000|2021-07-29 17:22:50|14366.88|14246.88|14369.66|14249.66|14369.66|14249.66|14366.88|14246.88|9
1627579380000|2021-07-29 17:23:00|14369.76|14249.76|14369.52|14249.52|14370.23|14250.23|14369.28|14249.28|9
1627579390000|2021-07-29 17:23:10|14368.95|14248.95|14368.48|14248.48|14368.95|14248.95|14368.36|14248.36|10
1627579400000|2021-07-29 17:23:20|14368.45|14248.45|14368.37|14248.37|14368.5|14248.5|14368.06|14248.06|10
1627579410000|2021-07-29 17:23:30|14368.43|14248.43|14366.44|14246.44|14368.43|14248.43|14366.44|14246.44|10
1627579420000|2021-07-29 17:23:40|14366.46|14246.46|14365.23|14245.23|14366.72|14246.72|14365.23|14245.23|10
1627579430000|2021-07-29 17:23:50|14365.24|14245.24|14364.83|14244.83|14365.28|14245.28|14364.57|14244.57|9
1627579440000|2021-07-29 17:24:00|14364.73|14244.73|14364.55|14244.55|14364.95|14244.95|14364.55|14244.55|9
1627579450000|2021-07-29 17:24:10|14364.48|14244.48|14364.74|14244.74|14365.32|14245.32|14364.18|14244.18|10
1627579460000|2021-07-29 17:24:20|14365.28|14245.28|14365.7|14245.7|14365.7|14245.7|14365.22|14245.22|10
1627579470000|2021-07-29 17:24:30|14365.96|14245.96|14366.76|14246.76|14366.81|14246.81|14365.96|14245.96|10
1627579480000|2021-07-29 17:24:40|14366.99|14246.99|14369.96|14249.96|14369.96|14249.96|14366.99|14246.99|10
1627579490000|2021-07-29 17:24:50|14367.25|14247.25|14369.5|14249.5|14369.5|14249.5|14367.25|14247.25|8
1627579500000|2021-07-29 17:25:00|14369.4|14249.4|14368.26|14248.26|14369.88|14249.88|14368.01|14248.01|8
1627579510000|2021-07-29 17:25:10|14367.66|14247.66|14364.97|14244.97|14367.66|14247.66|14364.97|14244.97|10
1627579520000|2021-07-29 17:25:20|14364.62|14244.62|14363.67|14243.67|14364.62|14244.62|14363.67|14243.67|10
1627579530000|2021-07-29 17:25:30|14363.17|14243.17|14362.25|14242.25|14363.17|14243.17|14362.11|14242.11|10
1627579540000|2021-07-29 17:25:40|14362.09|14242.09|14361.77|14241.77|14362.12|14242.12|14361.77|14241.77|9
1627579550000|2021-07-29 17:25:50|14361.86|14241.86|14361.02|14241.02|14362.63|14242.63|14361.02|14241.02|10
1627579560000|2021-07-29 17:26:00|14360.92|14240.92|14359.56|14239.56|14360.92|14240.92|14359.56|14239.56|9
1627579570000|2021-07-29 17:26:10|14357.77|14237.77|14357.29|14237.29|14358.43|14238.43|14356.09|14236.09|10
1627579580000|2021-07-29 17:26:20|14357.21|14237.21|14356.85|14236.85|14357.4|14237.4|14356.43|14236.43|10
1627579590000|2021-07-29 17:26:30|14356.71|14236.71|14355.97|14235.97|14357.06|14237.06|14355.97|14235.97|10
1627579600000|2021-07-29 17:26:40|14356.11|14236.11|14357|14237|14357|14237|14356.11|14236.11|10
1627579610000|2021-07-29 17:26:50|14357.04|14237.04|14358.64|14238.64|14358.64|14238.64|14357.04|14237.04|10
1627579620000|2021-07-29 17:27:00|14357.95|14237.95|14354.6|14234.6|14357.95|14237.95|14354.6|14234.6|10
1627579630000|2021-07-29 17:27:10|14354.32|14234.32|14354.1|14234.1|14354.32|14234.32|14353.22|14233.22|10
1627579640000|2021-07-29 17:27:20|14354.08|14234.08|14352.58|14232.58|14354.08|14234.08|14352.58|14232.58|10
1627579650000|2021-07-29 17:27:30|14352.57|14232.57|14350.57|14230.57|14352.66|14232.66|14350.31|14230.31|10
1627579660000|2021-07-29 17:27:40|14350.3|14230.3|14351.17|14231.17|14351.17|14231.17|14349.28|14229.28|10
1627579670000|2021-07-29 17:27:50|14352.03|14232.03|14354.03|14234.03|14354.03|14234.03|14352.03|14232.03|9
1627579680000|2021-07-29 17:28:00|14354.13|14234.13|14355.67|14235.67|14355.67|14235.67|14354.13|14234.13|9
1627579690000|2021-07-29 17:28:10|14355.86|14235.86|14354.34|14234.34|14356.65|14236.65|14354.34|14234.34|10
1627579700000|2021-07-29 17:28:20|14354.26|14234.26|14354.54|14234.54|14354.54|14234.54|14353.88|14233.88|9
1627579710000|2021-07-29 17:28:30|14354.58|14234.58|14357.44|14237.44|14357.82|14237.82|14354.58|14234.58|9
1627579720000|2021-07-29 17:28:40|14357.42|14237.42|14357.28|14237.28|14357.42|14237.42|14356.73|14236.73|8
1627579730000|2021-07-29 17:28:50|14357.25|14237.25|14356.8|14236.8|14358.25|14238.25|14356.8|14236.8|10
1627579740000|2021-07-29 17:29:00|14356.73|14236.73|14357.25|14237.25|14357.63|14237.63|14356.38|14236.38|8
1627579750000|2021-07-29 17:29:10|14357.39|14237.39|14357.29|14237.29|14357.39|14237.39|14357.09|14237.09|8
1627579760000|2021-07-29 17:29:20|14356.39|14236.39|14358.25|14238.25|14358.25|14238.25|14356.25|14236.25|10
1627579770000|2021-07-29 17:29:30|14358.47|14238.47|14358.83|14238.83|14359.82|14239.82|14358.45|14238.45|10
1627579780000|2021-07-29 17:29:40|14359.1|14239.1|14358.6|14238.6|14359.1|14239.1|14358.6|14238.6|8
1627579790000|2021-07-29 17:29:50|14358.57|14238.57|14360.37|14240.37|14360.37|14240.37|14358.54|14238.54|10
1627579800000|2021-07-29 17:30:00|14359.91|14239.91|14359.12|14239.12|14359.95|14239.95|14359.12|14239.12|10
1627579810000|2021-07-29 17:30:10|14358.76|14238.76|14358.6|14238.6|14360.69|14240.69|14358.6|14238.6|10
1627579820000|2021-07-29 17:30:20|14358.54|14238.54|14359.01|14239.01|14359.01|14239.01|14358.18|14238.18|9
1627579830000|2021-07-29 17:30:30|14358.69|14238.69|14358.45|14238.45|14358.83|14238.83|14358.44|14238.44|9
1627579840000|2021-07-29 17:30:40|14358.55|14238.55|14358.89|14238.89|14359.05|14239.05|14358.55|14238.55|8
1627579850000|2021-07-29 17:30:50|14358.92|14238.92|14359.92|14239.92|14359.92|14239.92|14358.92|14238.92|10
1627579860000|2021-07-29 17:31:00|14359.96|14239.96|14358.26|14238.26|14360.01|14240.01|14358.26|14238.26|10
1627579870000|2021-07-29 17:31:10|14357.97|14237.97|14356.87|14236.87|14358.12|14238.12|14356.82|14236.82|10
1627579880000|2021-07-29 17:31:20|14356.82|14236.82|14356.87|14236.87|14357.81|14237.81|14356.47|14236.47|7
1627579890000|2021-07-29 17:31:30|14355.66|14235.66|14353.74|14233.74|14355.66|14235.66|14353.74|14233.74|10
1627579900000|2021-07-29 17:31:40|14353.53|14233.53|14354.49|14234.49|14354.49|14234.49|14353.04|14233.04|9
1627579910000|2021-07-29 17:31:50|14353.6|14233.6|14352.91|14232.91|14353.77|14233.77|14352.8|14232.8|10
1627579920000|2021-07-29 17:32:00|14352.81|14232.81|14352.03|14232.03|14352.81|14232.81|14352.03|14232.03|9
1627579930000|2021-07-29 17:32:10|14351.78|14231.78|14351.4|14231.4|14351.82|14231.82|14351.11|14231.11|9
1627579940000|2021-07-29 17:32:20|14351.46|14231.46|14349.5|14229.5|14351.46|14231.46|14349.4|14229.4|10
1627579950000|2021-07-29 17:32:30|14348.36|14228.36|14349.49|14229.49|14349.49|14229.49|14348.24|14228.24|10
1627579960000|2021-07-29 17:32:40|14349.43|14229.43|14348.05|14228.05|14349.83|14229.83|14347.6|14227.6|10
1627579970000|2021-07-29 17:32:50|14347.87|14227.87|14348.94|14228.94|14349.09|14229.09|14347.74|14227.74|9
1627579980000|2021-07-29 17:33:00|14348.84|14228.84|14349.95|14229.95|14350.12|14230.12|14348.73|14228.73|9
1627579990000|2021-07-29 17:33:10|14349.99|14229.99|14349.37|14229.37|14350|14230|14349.06|14229.06|7
1627580000000|2021-07-29 17:33:20|14349.26|14229.26|14349.69|14229.69|14350.44|14230.44|14349.26|14229.26|8
1627580010000|2021-07-29 17:33:30|14349.7|14229.7|14351.7|14231.7|14351.7|14231.7|14349.7|14229.7|9
1627580020000|2021-07-29 17:33:40|14353.08|14233.08|14354.77|14234.77|14354.8|14234.8|14353.08|14233.08|9
1627580030000|2021-07-29 17:33:50|14354.58|14234.58|14353.61|14233.61|14354.58|14234.58|14353.46|14233.46|8
1627580040000|2021-07-29 17:34:00|14353.39|14233.39|14352.15|14232.15|14353.68|14233.68|14351.64|14231.64|10
1627580050000|2021-07-29 17:34:10|14351.98|14231.98|14351.96|14231.96|14351.98|14231.98|14351.52|14231.52|7
1627580060000|2021-07-29 17:34:20|14352.07|14232.07|14351.78|14231.78|14352.07|14232.07|14351.78|14231.78|8
1627580070000|2021-07-29 17:34:30|14351.86|14231.86|14351.65|14231.65|14351.95|14231.95|14351.65|14231.65|6
1627580080000|2021-07-29 17:34:40|14350.17|14230.17|14350.85|14230.85|14350.96|14230.96|14349.74|14229.74|8
1627580090000|2021-07-29 17:34:50|14350.98|14230.98|14350.87|14230.87|14351.05|14231.05|14350.82|14230.82|9
1627580100000|2021-07-29 17:35:00|14349.93|14229.93|14351.23|14231.23|14351.31|14231.31|14349.93|14229.93|10
1627580110000|2021-07-29 17:35:10|14351.17|14231.17|14351.5|14231.5|14351.5|14231.5|14350.27|14230.27|7
1627580120000|2021-07-29 17:35:20|14351.59|14231.59|14351.2|14231.2|14351.64|14231.64|14351.17|14231.17|10
1627580130000|2021-07-29 17:35:30|14350.43|14230.43|14349.63|14229.63|14350.43|14230.43|14349.63|14229.63|9
1627580140000|2021-07-29 17:35:40|14349.37|14229.37|14348.54|14228.54|14349.39|14229.39|14348.54|14228.54|10
1627580150000|2021-07-29 17:35:50|14348.38|14228.38|14346.52|14226.52|14348.38|14228.38|14346.52|14226.52|10
1627580160000|2021-07-29 17:36:00|14345.91|14225.91|14344.34|14224.34|14345.91|14225.91|14344.34|14224.34|10
1627580170000|2021-07-29 17:36:10|14344.25|14224.25|14343.48|14223.48|14344.25|14224.25|14343.31|14223.31|10
1627580180000|2021-07-29 17:36:20|14343.11|14223.11|14342.74|14222.74|14344.29|14224.29|14342.74|14222.74|10
1627580190000|2021-07-29 17:36:30|14342.65|14222.65|14342.04|14222.04|14342.77|14222.77|14342.01|14222.01|9
1627580200000|2021-07-29 17:36:40|14341.94|14221.94|14342.02|14222.02|14342.23|14222.23|14341.94|14221.94|10
1627580210000|2021-07-29 17:36:50|14342.94|14222.94|14342.7|14222.7|14342.94|14222.94|14342.47|14222.47|10
1627580220000|2021-07-29 17:37:00|14342.71|14222.71|14341.92|14221.92|14342.83|14222.83|14341.48|14221.48|10
1627580230000|2021-07-29 17:37:10|14341.62|14221.62|14340.95|14220.95|14341.62|14221.62|14340.95|14220.95|10
1627580240000|2021-07-29 17:37:20|14340.88|14220.88|14340.17|14220.17|14340.88|14220.88|14340.15|14220.15|10
1627580250000|2021-07-29 17:37:30|14339.59|14219.59|14336.2|14216.2|14339.59|14219.59|14336.2|14216.2|10
1627580260000|2021-07-29 17:37:40|14336.08|14216.08|14336.63|14216.63|14337|14217|14335.17|14215.17|10
1627580270000|2021-07-29 17:37:50|14335.27|14215.27|14334.71|14214.71|14335.79|14215.79|14334.71|14214.71|10
1627580280000|2021-07-29 17:38:00|14334.65|14214.65|14336.18|14216.18|14336.18|14216.18|14333.98|14213.98|10
1627580290000|2021-07-29 17:38:10|14336.01|14216.01|14339.21|14219.21|14339.21|14219.21|14336.01|14216.01|9
1627580300000|2021-07-29 17:38:20|14339.45|14219.45|14344.39|14224.39|14344.39|14224.39|14339.29|14219.29|10
1627580310000|2021-07-29 17:38:30|14344.61|14224.61|14345.63|14225.63|14346.08|14226.08|14344.27|14224.27|10
1627580320000|2021-07-29 17:38:40|14345.6|14225.6|14347.89|14227.89|14347.89|14227.89|14345.55|14225.55|10
1627580330000|2021-07-29 17:38:50|14346.91|14226.91|14347.56|14227.56|14347.56|14227.56|14346.5|14226.5|10
1627580340000|2021-07-29 17:39:00|14347.91|14227.91|14346.69|14226.69|14349.64|14229.64|14346.69|14226.69|10
1627580350000|2021-07-29 17:39:10|14346.53|14226.53|14345.33|14225.33|14346.53|14226.53|14345.24|14225.24|10
1627580360000|2021-07-29 17:39:20|14345.44|14225.44|14345.24|14225.24|14345.55|14225.55|14345.12|14225.12|7
1627580370000|2021-07-29 17:39:30|14345.01|14225.01|14342.02|14222.02|14345.01|14225.01|14342|14222|10
1627580380000|2021-07-29 17:39:40|14342.01|14222.01|14342.49|14222.49|14342.49|14222.49|14341.63|14221.63|10
1627580390000|2021-07-29 17:39:50|14341.73|14221.73|14337.63|14217.63|14341.73|14221.73|14337.63|14217.63|10
1627580400000|2021-07-29 17:40:00|14337.84|14217.84|14338.3|14218.3|14338.88|14218.88|14337.84|14217.84|10
1627580410000|2021-07-29 17:40:10|14338.34|14218.34|14337.67|14217.67|14338.37|14218.37|14337.59|14217.59|10
1627580420000|2021-07-29 17:40:20|14337.68|14217.68|14336.38|14216.38|14337.88|14217.88|14336.37|14216.37|8
1627580430000|2021-07-29 17:40:30|14336.4|14216.4|14336.27|14216.27|14336.42|14216.42|14336.27|14216.27|9
1627580440000|2021-07-29 17:40:40|14336.32|14216.32|14337.38|14217.38|14337.52|14217.52|14336.32|14216.32|10
1627580450000|2021-07-29 17:40:50|14337.35|14217.35|14335.73|14215.73|14337.36|14217.36|14335.73|14215.73|7
1627580460000|2021-07-29 17:41:00|14335.74|14215.74|14336.16|14216.16|14336.19|14216.19|14335.64|14215.64|7
1627580470000|2021-07-29 17:41:10|14336.02|14216.02|14337.6|14217.6|14337.6|14217.6|14336|14216|9
1627580480000|2021-07-29 17:41:20|14338.53|14218.53|14338.27|14218.27|14338.53|14218.53|14337.33|14217.33|9
1627580490000|2021-07-29 17:41:30|14338.25|14218.25|14341.03|14221.03|14341.03|14221.03|14338.23|14218.23|10
1627580500000|2021-07-29 17:41:40|14340.98|14220.98|14341.02|14221.02|14342.15|14222.15|14340.98|14220.98|10
1627580510000|2021-07-29 17:41:50|14341.13|14221.13|14341.92|14221.92|14342.66|14222.66|14341.13|14221.13|8
1627580520000|2021-07-29 17:42:00|14342.18|14222.18|14343.79|14223.79|14343.79|14223.79|14342.18|14222.18|10
1627580530000|2021-07-29 17:42:10|14344.05|14224.05|14347|14227|14347|14227|14344.05|14224.05|8
1627580540000|2021-07-29 17:42:20|14347.32|14227.32|14348.29|14228.29|14348.68|14228.68|14347.32|14227.32|10
1627580550000|2021-07-29 17:42:30|14348.24|14228.24|14352.98|14232.98|14352.98|14232.98|14348.24|14228.24|10
1627580560000|2021-07-29 17:42:40|14352.91|14232.91|14353.19|14233.19|14353.34|14233.34|14352.59|14232.59|9
1627580570000|2021-07-29 17:42:50|14353.11|14233.11|14353.07|14233.07|14353.16|14233.16|14352.18|14232.18|10
1627580580000|2021-07-29 17:43:00|14352.05|14232.05|14352.8|14232.8|14352.8|14232.8|14352.03|14232.03|10
1627580590000|2021-07-29 17:43:10|14352.98|14232.98|14353.94|14233.94|14354.32|14234.32|14352.98|14232.98|9
1627580600000|2021-07-29 17:43:20|14353.95|14233.95|14354|14234|14354|14234|14353.72|14233.72|10
1627580610000|2021-07-29 17:43:30|14354.05|14234.05|14353.99|14233.99|14354.56|14234.56|14353.99|14233.99|8
1627580620000|2021-07-29 17:43:40|14353.88|14233.88|14353.81|14233.81|14355.23|14235.23|14353.81|14233.81|10
1627580630000|2021-07-29 17:43:50|14353.68|14233.68|14353.6|14233.6|14354.48|14234.48|14353.6|14233.6|10
1627580640000|2021-07-29 17:44:00|14353.09|14233.09|14352.53|14232.53|14353.41|14233.41|14352.48|14232.48|10
1627580650000|2021-07-29 17:44:10|14352.35|14232.35|14351.97|14231.97|14352.47|14232.47|14351.88|14231.88|10
1627580660000|2021-07-29 17:44:20|14351.48|14231.48|14350.92|14230.92|14351.49|14231.49|14350.91|14230.91|9
1627580670000|2021-07-29 17:44:30|14350.71|14230.71|14349.18|14229.18|14350.71|14230.71|14349.18|14229.18|10
1627580680000|2021-07-29 17:44:40|14347.96|14227.96|14347.93|14227.93|14348.05|14228.05|14347.86|14227.86|8
1627580690000|2021-07-29 17:44:50|14347.96|14227.96|14348.07|14228.07|14349.18|14229.18|14347.8|14227.8|9
1627580700000|2021-07-29 17:45:00|14348.05|14228.05|14349.51|14229.51|14349.51|14229.51|14348.04|14228.04|10
1627580710000|2021-07-29 17:45:10|14349.65|14229.65|14351.71|14231.71|14351.83|14231.83|14349.65|14229.65|10
1627580720000|2021-07-29 17:45:20|14351.94|14231.94|14353.41|14233.41|14353.41|14233.41|14351.94|14231.94|9
1627580730000|2021-07-29 17:45:30|14353.75|14233.75|14354.95|14234.95|14354.95|14234.95|14353.3|14233.3|10
1627580740000|2021-07-29 17:45:40|14355.11|14235.11|14354.38|14234.38|14355.11|14235.11|14354.01|14234.01|10
1627580750000|2021-07-29 17:45:50|14354.27|14234.27|14354.77|14234.77|14355.65|14235.65|14354.27|14234.27|10
1627580760000|2021-07-29 17:46:00|14354.89|14234.89|14356.6|14236.6|14356.6|14236.6|14354.89|14234.89|8
1627580770000|2021-07-29 17:46:10|14356.81|14236.81|14357.62|14237.62|14357.62|14237.62|14356.81|14236.81|8
1627580780000|2021-07-29 17:46:20|14357.79|14237.79|14357.89|14237.89|14358|14238|14357.73|14237.73|8
1627580790000|2021-07-29 17:46:30|14358.01|14238.01|14357.78|14237.78|14358.08|14238.08|14357.78|14237.78|8
1627580800000|2021-07-29 17:46:40|14357.64|14237.64|14357.26|14237.26|14358.27|14238.27|14357.26|14237.26|9
1627580810000|2021-07-29 17:46:50|14357.32|14237.32|14357.31|14237.31|14357.57|14237.57|14357.31|14237.31|6
1627580820000|2021-07-29 17:47:00|14357.36|14237.36|14358.26|14238.26|14358.29|14238.29|14357.36|14237.36|10
1627580830000|2021-07-29 17:47:10|14358.25|14238.25|14359.7|14239.7|14359.73|14239.73|14358.25|14238.25|10
1627580840000|2021-07-29 17:47:20|14360.93|14240.93|14363.2|14243.2|14363.2|14243.2|14360.93|14240.93|10
1627580850000|2021-07-29 17:47:30|14363.23|14243.23|14363.37|14243.37|14363.86|14243.86|14363.17|14243.17|9
1627580860000|2021-07-29 17:47:40|14363.15|14243.15|14362.67|14242.67|14363.15|14243.15|14362.67|14242.67|9
1627580870000|2021-07-29 17:47:50|14362.65|14242.65|14362.53|14242.53|14362.65|14242.65|14362.41|14242.41|10
1627580880000|2021-07-29 17:48:00|14362.39|14242.39|14363.28|14243.28|14363.28|14243.28|14362.39|14242.39|10
1627580890000|2021-07-29 17:48:10|14363.49|14243.49|14364.25|14244.25|14364.25|14244.25|14363.49|14243.49|8
1627580900000|2021-07-29 17:48:20|14364.02|14244.02|14364.76|14244.76|14364.81|14244.81|14364.02|14244.02|8
1627580910000|2021-07-29 17:48:30|14363.72|14243.72|14363.43|14243.43|14363.72|14243.72|14363.43|14243.43|9
1627580920000|2021-07-29 17:48:40|14363.42|14243.42|14362.99|14242.99|14364.38|14244.38|14362.82|14242.82|9
1627580930000|2021-07-29 17:48:50|14363.03|14243.03|14362.64|14242.64|14363.81|14243.81|14362.64|14242.64|8
1627580940000|2021-07-29 17:49:00|14362.55|14242.55|14363.92|14243.92|14363.92|14243.92|14362.55|14242.55|10
1627580950000|2021-07-29 17:49:10|14363.82|14243.82|14363.57|14243.57|14363.82|14243.82|14363.38|14243.38|9
1627580960000|2021-07-29 17:49:20|14363.56|14243.56|14363.99|14243.99|14364.02|14244.02|14363.56|14243.56|6
1627580970000|2021-07-29 17:49:30|14364.05|14244.05|14362.96|14242.96|14364.05|14244.05|14362.91|14242.91|7
1627580980000|2021-07-29 17:49:40|14363.13|14243.13|14362.81|14242.81|14363.5|14243.5|14362.81|14242.81|10
1627580990000|2021-07-29 17:49:50|14363.77|14243.77|14363.08|14243.08|14363.77|14243.77|14363.08|14243.08|10
1627581000000|2021-07-29 17:50:00|14362.68|14242.68|14363.78|14243.78|14363.79|14243.79|14362.53|14242.53|10
1627581010000|2021-07-29 17:50:10|14363.98|14243.98|14367.47|14247.47|14367.47|14247.47|14363.98|14243.98|10
1627581020000|2021-07-29 17:50:20|14367.85|14247.85|14370.45|14250.45|14370.45|14250.45|14367.85|14247.85|10
1627581030000|2021-07-29 17:50:30|14369.39|14249.39|14368.66|14248.66|14369.64|14249.64|14368.66|14248.66|9
1627581040000|2021-07-29 17:50:40|14368.49|14248.49|14367.73|14247.73|14368.49|14248.49|14367.67|14247.67|8
1627581050000|2021-07-29 17:50:50|14365.91|14245.91|14365.28|14245.28|14366.09|14246.09|14365.28|14245.28|9
1627581060000|2021-07-29 17:51:00|14365.64|14245.64|14365.85|14245.85|14366.03|14246.03|14365.62|14245.62|10
1627581070000|2021-07-29 17:51:10|14365.71|14245.71|14366.83|14246.83|14366.83|14246.83|14365.71|14245.71|10
1627581080000|2021-07-29 17:51:20|14366.85|14246.85|14368.37|14248.37|14368.37|14248.37|14366.7|14246.7|10
1627581090000|2021-07-29 17:51:30|14368.33|14248.33|14371.24|14251.24|14371.24|14251.24|14368.33|14248.33|10
1627581100000|2021-07-29 17:51:40|14371.8|14251.8|14374.1|14254.1|14374.1|14254.1|14371.8|14251.8|10
1627581110000|2021-07-29 17:51:50|14374.03|14254.03|14377.62|14257.62|14377.62|14257.62|14373.97|14253.97|10
1627581120000|2021-07-29 17:52:00|14377.66|14257.66|14380.73|14260.73|14381.31|14261.31|14377.66|14257.66|10
1627581130000|2021-07-29 17:52:10|14380.69|14260.69|14378.3|14258.3|14380.69|14260.69|14378.3|14258.3|9
1627581140000|2021-07-29 17:52:20|14378.37|14258.37|14378.57|14258.57|14378.59|14258.59|14378.01|14258.01|10
1627581150000|2021-07-29 17:52:30|14378.53|14258.53|14380.36|14260.36|14380.36|14260.36|14377.19|14257.19|10
1627581160000|2021-07-29 17:52:40|14381.5|14261.5|14385.99|14265.99|14386.16|14266.16|14381.5|14261.5|10
1627581170000|2021-07-29 17:52:50|14386.34|14266.34|14389.04|14269.04|14389.23|14269.23|14386.34|14266.34|10
1627581180000|2021-07-29 17:53:00|14389.02|14269.02|14390.23|14270.23|14390.23|14270.23|14389.02|14269.02|9
1627581190000|2021-07-29 17:53:10|14390.59|14270.59|14395.48|14275.48|14396.24|14276.24|14390.29|14270.29|10
1627581200000|2021-07-29 17:53:20|14395.93|14275.93|14396.35|14276.35|14396.39|14276.39|14395.67|14275.67|7
1627581210000|2021-07-29 17:53:30|14396.28|14276.28|14397.85|14277.85|14398.73|14278.73|14396.28|14276.28|10
1627581220000|2021-07-29 17:53:40|14397.63|14277.63|14398.2|14278.2|14398.64|14278.64|14397.63|14277.63|9
1627581230000|2021-07-29 17:53:50|14398.12|14278.12|14397.67|14277.67|14398.12|14278.12|14397.42|14277.42|10
1627581240000|2021-07-29 17:54:00|14396.32|14276.32|14393.86|14273.86|14396.32|14276.32|14393.86|14273.86|10
1627581250000|2021-07-29 17:54:10|14393.82|14273.82|14389.56|14269.56|14393.82|14273.82|14389.56|14269.56|10
1627581260000|2021-07-29 17:54:20|14389.19|14269.19|14384.37|14264.37|14389.19|14269.19|14384.37|14264.37|9
1627581270000|2021-07-29 17:54:30|14385.21|14265.21|14381.9|14261.9|14385.21|14265.21|14381.54|14261.54|10
1627581280000|2021-07-29 17:54:40|14381.93|14261.93|14382.39|14262.39|14382.44|14262.44|14381.93|14261.93|8
1627581290000|2021-07-29 17:54:50|14382.25|14262.25|14383.77|14263.77|14383.77|14263.77|14382.17|14262.17|9
1627581300000|2021-07-29 17:55:00|14384.1|14264.1|14385.77|14265.77|14385.77|14265.77|14383.85|14263.85|10
1627581310000|2021-07-29 17:55:10|14385.2|14265.2|14385.67|14265.67|14385.96|14265.96|14385.2|14265.2|9
1627581320000|2021-07-29 17:55:20|14385.54|14265.54|14385.95|14265.95|14385.95|14265.95|14385.37|14265.37|10
1627581330000|2021-07-29 17:55:30|14385.98|14265.98|14386.46|14266.46|14386.46|14266.46|14385.97|14265.97|9
1627581340000|2021-07-29 17:55:40|14386.57|14266.57|14385.5|14265.5|14387.05|14267.05|14385.5|14265.5|10
1627581350000|2021-07-29 17:55:50|14385.54|14265.54|14386.49|14266.49|14387.69|14267.69|14385.54|14265.54|10
1627581360000|2021-07-29 17:56:00|14386.48|14266.48|14386.02|14266.02|14387.37|14267.37|14386.02|14266.02|8
1627581370000|2021-07-29 17:56:10|14386.12|14266.12|14384.14|14264.14|14386.12|14266.12|14384.14|14264.14|10
1627581380000|2021-07-29 17:56:20|14384.03|14264.03|14381.27|14261.27|14384.03|14264.03|14381.27|14261.27|9
1627581390000|2021-07-29 17:56:30|14380.14|14260.14|14369.68|14249.68|14380.14|14260.14|14369.68|14249.68|10
1627581400000|2021-07-29 17:56:40|14368.97|14248.97|14365.94|14245.94|14368.97|14248.97|14365.94|14245.94|10
1627581410000|2021-07-29 17:56:50|14365.95|14245.95|14368.73|14248.73|14368.73|14248.73|14365.89|14245.89|10
1627581420000|2021-07-29 17:57:00|14368.9|14248.9|14368.05|14248.05|14369.04|14249.04|14368.05|14248.05|9
1627581430000|2021-07-29 17:57:10|14367.46|14247.46|14362.66|14242.66|14367.46|14247.46|14362.66|14242.66|10
1627581440000|2021-07-29 17:57:20|14362.13|14242.13|14359.55|14239.55|14362.13|14242.13|14359.55|14239.55|9
1627581450000|2021-07-29 17:57:30|14358.99|14238.99|14356.71|14236.71|14358.99|14238.99|14356.71|14236.71|10
1627581460000|2021-07-29 17:57:40|14357.38|14237.38|14354.57|14234.57|14357.38|14237.38|14354.57|14234.57|10
1627581470000|2021-07-29 17:57:50|14354.5|14234.5|14349.99|14229.99|14354.5|14234.5|14349.99|14229.99|10
1627581480000|2021-07-29 17:58:00|14349.11|14229.11|14342.59|14222.59|14349.11|14229.11|14342.59|14222.59|10
1627581490000|2021-07-29 17:58:10|14342.74|14222.74|14337.12|14217.12|14343|14223|14337.12|14217.12|10
1627581500000|2021-07-29 17:58:20|14336.95|14216.95|14325.75|14205.75|14336.95|14216.95|14325.75|14205.75|10
1627581510000|2021-07-29 17:58:30|14325.44|14205.44|14325.32|14205.32|14325.44|14205.44|14323.34|14203.34|10
1627581520000|2021-07-29 17:58:40|14325.55|14205.55|14325.3|14205.3|14326.6|14206.6|14325.3|14205.3|10
1627581530000|2021-07-29 17:58:50|14325.05|14205.05|14328.16|14208.16|14328.69|14208.69|14324.87|14204.87|9
1627581540000|2021-07-29 17:59:00|14327.64|14207.64|14324.7|14204.7|14328.06|14208.06|14324.7|14204.7|10
1627581550000|2021-07-29 17:59:10|14324.58|14204.58|14323.39|14203.39|14324.63|14204.63|14322.25|14202.25|10
1627581560000|2021-07-29 17:59:20|14323.49|14203.49|14324.24|14204.24|14324.64|14204.64|14323.49|14203.49|10
1627581570000|2021-07-29 17:59:30|14324.13|14204.13|14322.46|14202.46|14324.26|14204.26|14322.46|14202.46|10
1627581580000|2021-07-29 17:59:40|14321.83|14201.83|14321.85|14201.85|14321.85|14201.85|14320.45|14200.45|10
1627581590000|2021-07-29 17:59:50|14322.21|14202.21|14326.21|14206.21|14326.21|14206.21|14322.21|14202.21|10
1627581600000|2021-07-29 18:00:00|14326.3|14206.3|14328.68|14208.68|14328.68|14208.68|14326.3|14206.3|10
1627581610000|2021-07-29 18:00:10|14328.99|14208.99|14329.44|14209.44|14329.71|14209.71|14328.08|14208.08|10
1627581620000|2021-07-29 18:00:20|14328.68|14208.68|14326.24|14206.24|14328.68|14208.68|14326.24|14206.24|10
1627581630000|2021-07-29 18:00:30|14325.98|14205.98|14322.71|14202.71|14325.98|14205.98|14322.71|14202.71|10
1627581640000|2021-07-29 18:00:40|14321.44|14201.44|14317.28|14197.28|14321.44|14201.44|14316.97|14196.97|10
1627581650000|2021-07-29 18:00:50|14317.29|14197.29|14319.7|14199.7|14319.7|14199.7|14317.21|14197.21|10
1627581660000|2021-07-29 18:01:00|14319.81|14199.81|14320.7|14200.7|14320.7|14200.7|14319.44|14199.44|10
1627581670000|2021-07-29 18:01:10|14320.67|14200.67|14320.62|14200.62|14320.67|14200.67|14319.88|14199.88|10
1627581680000|2021-07-29 18:01:20|14320.78|14200.78|14322.41|14202.41|14322.99|14202.99|14320.78|14200.78|10
1627581690000|2021-07-29 18:01:30|14322.47|14202.47|14326.87|14206.87|14326.87|14206.87|14322.47|14202.47|10
1627581700000|2021-07-29 18:01:40|14327.79|14207.79|14329.2|14209.2|14330.21|14210.21|14327.79|14207.79|10
1627581710000|2021-07-29 18:01:50|14329.3|14209.3|14326.94|14206.94|14329.32|14209.32|14326.94|14206.94|10
1627581720000|2021-07-29 18:02:00|14326.75|14206.75|14323.11|14203.11|14326.75|14206.75|14323.11|14203.11|10
1627581730000|2021-07-29 18:02:10|14322.33|14202.33|14321.85|14201.85|14322.33|14202.33|14321.04|14201.04|10
1627581740000|2021-07-29 18:02:20|14322.16|14202.16|14326.87|14206.87|14326.87|14206.87|14321.74|14201.74|10
1627581750000|2021-07-29 18:02:30|14327.33|14207.33|14328.32|14208.32|14328.59|14208.59|14327.12|14207.12|10
1627581760000|2021-07-29 18:02:40|14327.67|14207.67|14327.65|14207.65|14327.89|14207.89|14327.17|14207.17|10
1627581770000|2021-07-29 18:02:50|14328.17|14208.17|14328.38|14208.38|14328.93|14208.93|14327.15|14207.15|10
1627581780000|2021-07-29 18:03:00|14328.34|14208.34|14327.99|14207.99|14328.51|14208.51|14327.38|14207.38|10
1627581790000|2021-07-29 18:03:10|14329.11|14209.11|14325.35|14205.35|14329.11|14209.11|14325.35|14205.35|10
1627581800000|2021-07-29 18:03:20|14325.33|14205.33|14325.58|14205.58|14326.37|14206.37|14325.33|14205.33|9
1627581810000|2021-07-29 18:03:30|14325.05|14205.05|14320.29|14200.29|14325.05|14205.05|14320.04|14200.04|10
1627581820000|2021-07-29 18:03:40|14319.99|14199.99|14317.09|14197.09|14319.99|14199.99|14317.09|14197.09|8
1627581830000|2021-07-29 18:03:50|14317.53|14197.53|14316.96|14196.96|14318.15|14198.15|14316.89|14196.89|10
1627581840000|2021-07-29 18:04:00|14317.1|14197.1|14318.08|14198.08|14318.32|14198.32|14317.1|14197.1|10
1627581850000|2021-07-29 18:04:10|14318.06|14198.06|14319.02|14199.02|14319.02|14199.02|14317.74|14197.74|10
1627581860000|2021-07-29 18:04:20|14319.18|14199.18|14321.42|14201.42|14321.42|14201.42|14319.18|14199.18|10
1627581870000|2021-07-29 18:04:30|14321.94|14201.94|14322.65|14202.65|14322.71|14202.71|14321.94|14201.94|10
1627581880000|2021-07-29 18:04:40|14322.69|14202.69|14321.12|14201.12|14322.74|14202.74|14321.12|14201.12|10
1627581890000|2021-07-29 18:04:50|14321.34|14201.34|14323.89|14203.89|14323.89|14203.89|14321.34|14201.34|10
1627581900000|2021-07-29 18:05:00|14324.05|14204.05|14322.8|14202.8|14324.57|14204.57|14322.8|14202.8|10
1627581910000|2021-07-29 18:05:10|14322.79|14202.79|14322.65|14202.65|14322.79|14202.79|14321.72|14201.72|10
1627581920000|2021-07-29 18:05:20|14322.88|14202.88|14323.7|14203.7|14323.7|14203.7|14322.51|14202.51|10
1627581930000|2021-07-29 18:05:30|14323.84|14203.84|14324.91|14204.91|14324.91|14204.91|14323.78|14203.78|8
1627581940000|2021-07-29 18:05:40|14324.01|14204.01|14325|14205|14326.16|14206.16|14323.85|14203.85|9
1627581950000|2021-07-29 18:05:50|14325.17|14205.17|14326.78|14206.78|14326.78|14206.78|14324.99|14204.99|10
1627581960000|2021-07-29 18:06:00|14325.73|14205.73|14326.37|14206.37|14326.37|14206.37|14325.73|14205.73|10
1627581970000|2021-07-29 18:06:10|14326.87|14206.87|14328.53|14208.53|14328.53|14208.53|14326.87|14206.87|9
1627581980000|2021-07-29 18:06:20|14328.85|14208.85|14328.91|14208.91|14329.83|14209.83|14328.69|14208.69|9
1627581990000|2021-07-29 18:06:30|14328.88|14208.88|14330.37|14210.37|14330.37|14210.37|14328.85|14208.85|9
1627582000000|2021-07-29 18:06:40|14331.63|14211.63|14334.5|14214.5|14335.76|14215.76|14331.63|14211.63|10
1627582010000|2021-07-29 18:06:50|14334.82|14214.82|14337.66|14217.66|14337.66|14217.66|14334.82|14214.82|10
1627582020000|2021-07-29 18:07:00|14338.05|14218.05|14340.94|14220.94|14341.33|14221.33|14338.05|14218.05|10
1627582030000|2021-07-29 18:07:10|14341.63|14221.63|14342.64|14222.64|14342.74|14222.74|14341.49|14221.49|10
1627582040000|2021-07-29 18:07:20|14342.9|14222.9|14342.71|14222.71|14342.94|14222.94|14342.12|14222.12|9
1627582050000|2021-07-29 18:07:30|14342.44|14222.44|14340.68|14220.68|14342.44|14222.44|14340.07|14220.07|10
1627582060000|2021-07-29 18:07:40|14340.85|14220.85|14340.46|14220.46|14340.85|14220.85|14340.32|14220.32|10
1627582070000|2021-07-29 18:07:50|14340.58|14220.58|14340.4|14220.4|14341.04|14221.04|14340.17|14220.17|10
1627582080000|2021-07-29 18:08:00|14340.16|14220.16|14339.3|14219.3|14340.71|14220.71|14339.11|14219.11|9
1627582090000|2021-07-29 18:08:10|14339.16|14219.16|14339.34|14219.34|14339.73|14219.73|14338.93|14218.93|9
1627582100000|2021-07-29 18:08:20|14338.94|14218.94|14338.7|14218.7|14339.21|14219.21|14337.77|14217.77|9
1627582110000|2021-07-29 18:08:30|14338.84|14218.84|14338.84|14218.84|14339.08|14219.08|14337.75|14217.75|10
1627582120000|2021-07-29 18:08:40|14339.06|14219.06|14340|14220|14340|14220|14339.03|14219.03|9
1627582130000|2021-07-29 18:08:50|14340.63|14220.63|14341.05|14221.05|14341.93|14221.93|14340.63|14220.63|10
1627582140000|2021-07-29 18:09:00|14341.03|14221.03|14341.33|14221.33|14341.33|14221.33|14340.28|14220.28|10
1627582150000|2021-07-29 18:09:10|14341.41|14221.41|14341.2|14221.2|14341.51|14221.51|14341.2|14221.2|10
1627582160000|2021-07-29 18:09:20|14341.21|14221.21|14342.1|14222.1|14342.1|14222.1|14341.18|14221.18|10
1627582170000|2021-07-29 18:09:30|14342.16|14222.16|14342.94|14222.94|14343.48|14223.48|14342.16|14222.16|10
1627582180000|2021-07-29 18:09:40|14344.08|14224.08|14343.56|14223.56|14344.5|14224.5|14342.79|14222.79|9
1627582190000|2021-07-29 18:09:50|14343.59|14223.59|14343.26|14223.26|14343.63|14223.63|14343.26|14223.26|7
1627582200000|2021-07-29 18:10:00|14343.13|14223.13|14342.55|14222.55|14343.34|14223.34|14342.55|14222.55|7
1627582210000|2021-07-29 18:10:10|14342.5|14222.5|14342.05|14222.05|14343.12|14223.12|14341.88|14221.88|10
1627582220000|2021-07-29 18:10:20|14341.95|14221.95|14343.37|14223.37|14343.37|14223.37|14341.95|14221.95|9
1627582230000|2021-07-29 18:10:30|14343.43|14223.43|14344.96|14224.96|14345.4|14225.4|14343.43|14223.43|10
1627582240000|2021-07-29 18:10:40|14344.73|14224.73|14341.15|14221.15|14344.73|14224.73|14341.15|14221.15|10
1627582250000|2021-07-29 18:10:50|14340.95|14220.95|14342.88|14222.88|14343.52|14223.52|14340.95|14220.95|10
1627582260000|2021-07-29 18:11:00|14343.02|14223.02|14343.88|14223.88|14343.95|14223.95|14342.72|14222.72|10
1627582270000|2021-07-29 18:11:10|14342.12|14222.12|14340.59|14220.59|14342.28|14222.28|14340.59|14220.59|9
1627582280000|2021-07-29 18:11:20|14340.53|14220.53|14338.98|14218.98|14340.53|14220.53|14338.98|14218.98|10
1627582290000|2021-07-29 18:11:30|14338.61|14218.61|14340.15|14220.15|14340.18|14220.18|14338.53|14218.53|9
1627582300000|2021-07-29 18:11:40|14339.23|14219.23|14340.24|14220.24|14340.43|14220.43|14339.12|14219.12|9
1627582310000|2021-07-29 18:11:50|14340.29|14220.29|14337.17|14217.17|14340.29|14220.29|14337.17|14217.17|9
1627582320000|2021-07-29 18:12:00|14336.36|14216.36|14333.62|14213.62|14336.36|14216.36|14333.38|14213.38|10
1627582330000|2021-07-29 18:12:10|14333.36|14213.36|14335.63|14215.63|14335.63|14215.63|14333.13|14213.13|10
1627582340000|2021-07-29 18:12:20|14336.12|14216.12|14338.23|14218.23|14338.23|14218.23|14336.12|14216.12|10
1627582350000|2021-07-29 18:12:30|14338.55|14218.55|14340.07|14220.07|14340.85|14220.85|14338.55|14218.55|10
1627582360000|2021-07-29 18:12:40|14340.02|14220.02|14338.83|14218.83|14340.02|14220.02|14338.83|14218.83|10
1627582370000|2021-07-29 18:12:50|14338.8|14218.8|14339.21|14219.21|14339.49|14219.49|14338.28|14218.28|10
1627582380000|2021-07-29 18:13:00|14337.65|14217.65|14336.42|14216.42|14337.9|14217.9|14336.42|14216.42|10
1627582390000|2021-07-29 18:13:10|14336.18|14216.18|14333.87|14213.87|14336.18|14216.18|14333.87|14213.87|10
1627582400000|2021-07-29 18:13:20|14333.75|14213.75|14331.79|14211.79|14333.86|14213.86|14331.63|14211.63|10
1627582410000|2021-07-29 18:13:30|14332.36|14212.36|14334.11|14214.11|14334.11|14214.11|14332.36|14212.36|10
1627582420000|2021-07-29 18:13:40|14334.62|14214.62|14333.55|14213.55|14335.01|14215.01|14333.29|14213.29|10
1627582430000|2021-07-29 18:13:50|14335.28|14215.28|14337.28|14217.28|14337.28|14217.28|14335.28|14215.28|9
1627582440000|2021-07-29 18:14:00|14337.29|14217.29|14335.6|14215.6|14337.44|14217.44|14335.59|14215.59|10
1627582450000|2021-07-29 18:14:10|14336.04|14216.04|14336.25|14216.25|14337.44|14217.44|14335.95|14215.95|10
1627582460000|2021-07-29 18:14:20|14336.56|14216.56|14337.66|14217.66|14338.02|14218.02|14336.56|14216.56|10
1627582470000|2021-07-29 18:14:30|14337.9|14217.9|14338.08|14218.08|14338.39|14218.39|14337.86|14217.86|9
1627582480000|2021-07-29 18:14:40|14338|14218|14335.87|14215.87|14338.02|14218.02|14335.59|14215.59|10
1627582490000|2021-07-29 18:14:50|14336.51|14216.51|14335.21|14215.21|14336.68|14216.68|14335.21|14215.21|10
1627582500000|2021-07-29 18:15:00|14335.36|14215.36|14334.26|14214.26|14335.41|14215.41|14334.26|14214.26|10
1627582510000|2021-07-29 18:15:10|14334.62|14214.62|14333.49|14213.49|14334.62|14214.62|14333.49|14213.49|10
1627582520000|2021-07-29 18:15:20|14333.51|14213.51|14332.91|14212.91|14333.93|14213.93|14332.81|14212.81|9
1627582530000|2021-07-29 18:15:30|14332.88|14212.88|14331.19|14211.19|14332.88|14212.88|14331.19|14211.19|9
1627582540000|2021-07-29 18:15:40|14330.56|14210.56|14328.14|14208.14|14330.56|14210.56|14327.91|14207.91|10
1627582550000|2021-07-29 18:15:50|14328.08|14208.08|14325.57|14205.57|14328.08|14208.08|14325.57|14205.57|10
1627582560000|2021-07-29 18:16:00|14324.71|14204.71|14323.16|14203.16|14324.71|14204.71|14322.88|14202.88|9
1627582570000|2021-07-29 18:16:10|14323.07|14203.07|14320.41|14200.41|14323.07|14203.07|14320.28|14200.28|9
1627582580000|2021-07-29 18:16:20|14320.38|14200.38|14318.97|14198.97|14320.38|14200.38|14318.97|14198.97|10
1627582590000|2021-07-29 18:16:30|14318.81|14198.81|14317.54|14197.54|14320.48|14200.48|14317.53|14197.53|10
1627582600000|2021-07-29 18:16:40|14317.73|14197.73|14318.09|14198.09|14318.12|14198.12|14317.03|14197.03|10
1627582610000|2021-07-29 18:16:50|14318.02|14198.02|14318.89|14198.89|14318.89|14198.89|14317.09|14197.09|9
1627582620000|2021-07-29 18:17:00|14318.74|14198.74|14321.41|14201.41|14321.41|14201.41|14318.74|14198.74|9
1627582630000|2021-07-29 18:17:10|14321.55|14201.55|14322.49|14202.49|14322.49|14202.49|14320.8|14200.8|10
1627582640000|2021-07-29 18:17:20|14322.39|14202.39|14323.87|14203.87|14323.87|14203.87|14320.88|14200.88|10
1627582650000|2021-07-29 18:17:30|14323.19|14203.19|14323.61|14203.61|14323.99|14203.99|14322.12|14202.12|10
1627582660000|2021-07-29 18:17:40|14323.68|14203.68|14322.99|14202.99|14324.13|14204.13|14322.97|14202.97|9
1627582670000|2021-07-29 18:17:50|14322.93|14202.93|14322.09|14202.09|14323.13|14203.13|14321.71|14201.71|9
1627582680000|2021-07-29 18:18:00|14322.03|14202.03|14323.01|14203.01|14323.01|14203.01|14321.77|14201.77|8
1627582690000|2021-07-29 18:18:10|14324.02|14204.02|14324.85|14204.85|14324.85|14204.85|14324.02|14204.02|10
1627582700000|2021-07-29 18:18:20|14324.79|14204.79|14325.06|14205.06|14325.17|14205.17|14324.53|14204.53|10
1627582710000|2021-07-29 18:18:30|14325.36|14205.36|14325.63|14205.63|14325.88|14205.88|14324.95|14204.95|9
1627582720000|2021-07-29 18:18:40|14325.44|14205.44|14325.08|14205.08|14325.67|14205.67|14324.71|14204.71|9
1627582730000|2021-07-29 18:18:50|14324.95|14204.95|14323.61|14203.61|14324.95|14204.95|14323.48|14203.48|9
1627582740000|2021-07-29 18:19:00|14323.73|14203.73|14323.38|14203.38|14323.94|14203.94|14323.38|14203.38|10
1627582750000|2021-07-29 18:19:10|14323.55|14203.55|14323.74|14203.74|14323.81|14203.81|14323.5|14203.5|8
1627582760000|2021-07-29 18:19:20|14323.8|14203.8|14323.91|14203.91|14324.04|14204.04|14323.7|14203.7|8
1627582770000|2021-07-29 18:19:30|14323.98|14203.98|14324.2|14204.2|14324.2|14204.2|14323.91|14203.91|7
1627582780000|2021-07-29 18:19:40|14324.58|14204.58|14324.76|14204.76|14324.76|14204.76|14324.42|14204.42|10
1627582790000|2021-07-29 18:19:50|14324.51|14204.51|14323.49|14203.49|14324.51|14204.51|14323.24|14203.24|7
1627582800000|2021-07-29 18:20:00|14323.42|14203.42|14325.59|14205.59|14325.59|14205.59|14323.17|14203.17|7
1627582810000|2021-07-29 18:20:10|14326.35|14206.35|14327.68|14207.68|14327.83|14207.83|14326.35|14206.35|10
1627582820000|2021-07-29 18:20:20|14328.03|14208.03|14326.18|14206.18|14328.03|14208.03|14326.18|14206.18|9
1627582830000|2021-07-29 18:20:30|14327.35|14207.35|14324.69|14204.69|14327.35|14207.35|14324.69|14204.69|10
1627582840000|2021-07-29 18:20:40|14324.75|14204.75|14323.55|14203.55|14324.75|14204.75|14323.28|14203.28|8
1627582850000|2021-07-29 18:20:50|14323.03|14203.03|14321.93|14201.93|14323.03|14203.03|14321.54|14201.54|10
1627582860000|2021-07-29 18:21:00|14321.79|14201.79|14321.9|14201.9|14322.04|14202.04|14320.76|14200.76|10
1627582870000|2021-07-29 18:21:10|14320.94|14200.94|14321.14|14201.14|14322.23|14202.23|14320.84|14200.84|10
1627582880000|2021-07-29 18:21:20|14320.78|14200.78|14319.3|14199.3|14320.78|14200.78|14319.12|14199.12|10
1627582890000|2021-07-29 18:21:30|14319.31|14199.31|14319.22|14199.22|14319.31|14199.31|14317.8|14197.8|10
1627582900000|2021-07-29 18:21:40|14318.43|14198.43|14317.36|14197.36|14318.43|14198.43|14316.35|14196.35|10
1627582910000|2021-07-29 18:21:50|14317.35|14197.35|14316.88|14196.88|14317.8|14197.8|14316.78|14196.78|10
1627582920000|2021-07-29 18:22:00|14317.01|14197.01|14316.94|14196.94|14317.59|14197.59|14316.28|14196.28|10
1627582930000|2021-07-29 18:22:10|14317.32|14197.32|14320.05|14200.05|14320.39|14200.39|14317.32|14197.32|10
1627582940000|2021-07-29 18:22:20|14319.25|14199.25|14317.74|14197.74|14319.25|14199.25|14317.74|14197.74|10
1627582950000|2021-07-29 18:22:30|14318.27|14198.27|14318.3|14198.3|14318.57|14198.57|14318.1|14198.1|10
1627582960000|2021-07-29 18:22:40|14318.35|14198.35|14319.21|14199.21|14319.21|14199.21|14318.35|14198.35|10
1627582970000|2021-07-29 18:22:50|14319.26|14199.26|14323.18|14203.18|14323.18|14203.18|14319.26|14199.26|10
1627582980000|2021-07-29 18:23:00|14323.11|14203.11|14320.76|14200.76|14323.11|14203.11|14320.02|14200.02|9
1627582990000|2021-07-29 18:23:10|14320.8|14200.8|14320.24|14200.24|14321.02|14201.02|14319.26|14199.26|10
1627583000000|2021-07-29 18:23:20|14319.92|14199.92|14321.39|14201.39|14321.39|14201.39|14319.43|14199.43|10
1627583010000|2021-07-29 18:23:30|14321.43|14201.43|14320.63|14200.63|14321.43|14201.43|14319.5|14199.5|10
1627583020000|2021-07-29 18:23:40|14320.78|14200.78|14321.65|14201.65|14321.65|14201.65|14319.68|14199.68|10
1627583030000|2021-07-29 18:23:50|14321.89|14201.89|14322.28|14202.28|14322.54|14202.54|14321.89|14201.89|10
1627583040000|2021-07-29 18:24:00|14322.29|14202.29|14320.93|14200.93|14322.82|14202.82|14320.93|14200.93|9
1627583050000|2021-07-29 18:24:10|14320.59|14200.59|14323.15|14203.15|14323.15|14203.15|14320.59|14200.59|10
1627583060000|2021-07-29 18:24:20|14323.3|14203.3|14323.49|14203.49|14323.49|14203.49|14322.9|14202.9|10
1627583070000|2021-07-29 18:24:30|14323.62|14203.62|14322.22|14202.22|14323.62|14203.62|14321.78|14201.78|9
1627583080000|2021-07-29 18:24:40|14322.29|14202.29|14314.22|14194.22|14322.29|14202.29|14314.22|14194.22|10
1627583090000|2021-07-29 18:24:50|14311.68|14191.68|14310.13|14190.13|14311.68|14191.68|14308.69|14188.69|10
1627583100000|2021-07-29 18:25:00|14310.23|14190.23|14308.18|14188.18|14310.23|14190.23|14307.07|14187.07|10
1627583110000|2021-07-29 18:25:10|14308.26|14188.26|14308.9|14188.9|14309.65|14189.65|14308.26|14188.26|9
1627583120000|2021-07-29 18:25:20|14308.72|14188.72|14307.31|14187.31|14308.72|14188.72|14307.06|14187.06|10
1627583130000|2021-07-29 18:25:30|14307.36|14187.36|14307.41|14187.41|14307.64|14187.64|14307.35|14187.35|9
1627583140000|2021-07-29 18:25:40|14307.5|14187.5|14307.11|14187.11|14307.5|14187.5|14307.11|14187.11|8
1627583150000|2021-07-29 18:25:50|14306.82|14186.82|14305.54|14185.54|14306.82|14186.82|14305.24|14185.24|10
1627583160000|2021-07-29 18:26:00|14305.28|14185.28|14305.96|14185.96|14305.96|14185.96|14305.28|14185.28|7
1627583170000|2021-07-29 18:26:10|14305.93|14185.93|14307.77|14187.77|14307.77|14187.77|14305.93|14185.93|10
1627583180000|2021-07-29 18:26:20|14307.99|14187.99|14307.6|14187.6|14308.38|14188.38|14307.6|14187.6|9
1627583190000|2021-07-29 18:26:30|14307.57|14187.57|14307.45|14187.45|14308.2|14188.2|14307.39|14187.39|9
1627583200000|2021-07-29 18:26:40|14307.35|14187.35|14309.45|14189.45|14309.45|14189.45|14306.55|14186.55|10
1627583210000|2021-07-29 18:26:50|14309.4|14189.4|14308.42|14188.42|14309.4|14189.4|14308.23|14188.23|9
1627583220000|2021-07-29 18:27:00|14308.39|14188.39|14306.05|14186.05|14308.39|14188.39|14306.05|14186.05|10
1627583230000|2021-07-29 18:27:10|14305.78|14185.78|14303.51|14183.51|14306.26|14186.26|14303.51|14183.51|10
1627583240000|2021-07-29 18:27:20|14303.1|14183.1|14302.44|14182.44|14303.16|14183.16|14302.44|14182.44|10
1627583250000|2021-07-29 18:27:30|14303.42|14183.42|14300.43|14180.43|14303.42|14183.42|14300.43|14180.43|7
1627583260000|2021-07-29 18:27:40|14299.53|14179.53|14300.79|14180.79|14301.22|14181.22|14299.2|14179.2|10
1627583270000|2021-07-29 18:27:50|14300.92|14180.92|14298.16|14178.16|14301.01|14181.01|14298.16|14178.16|10
1627583280000|2021-07-29 18:28:00|14298.22|14178.22|14298.18|14178.18|14298.22|14178.22|14297.68|14177.68|9
1627583290000|2021-07-29 18:28:10|14298.16|14178.16|14300.03|14180.03|14301.12|14181.12|14298.16|14178.16|10
1627583300000|2021-07-29 18:28:20|14300.01|14180.01|14302.86|14182.86|14302.86|14182.86|14300.01|14180.01|9
1627583310000|2021-07-29 18:28:30|14303.02|14183.02|14303.77|14183.77|14303.77|14183.77|14303.02|14183.02|10
1627583320000|2021-07-29 18:28:40|14304.12|14184.12|14303.08|14183.08|14304.21|14184.21|14303.08|14183.08|9
1627583330000|2021-07-29 18:28:50|14302.78|14182.78|14290.87|14170.87|14303.43|14183.43|14290.87|14170.87|10
1627583340000|2021-07-29 18:29:00|14290.33|14170.33|14285.25|14165.25|14290.33|14170.33|14285.25|14165.25|10
1627583350000|2021-07-29 18:29:10|14284.46|14164.46|14277.37|14157.37|14284.46|14164.46|14275.81|14155.81|10
1627583360000|2021-07-29 18:29:20|14277.44|14157.44|14273.56|14153.56|14277.44|14157.44|14272.94|14152.94|10
1627583370000|2021-07-29 18:29:30|14272.8|14152.8|14270.97|14150.97|14272.8|14152.8|14270.97|14150.97|10
1627583380000|2021-07-29 18:29:40|14270.45|14150.45|14274.23|14154.23|14274.23|14154.23|14268.8|14148.8|10
1627583390000|2021-07-29 18:29:50|14275.29|14155.29|14282.25|14162.25|14282.25|14162.25|14275.29|14155.29|10
1627583400000|2021-07-29 18:30:00|14282.69|14162.69|14283.34|14163.34|14283.43|14163.43|14282.59|14162.59|10
1627583410000|2021-07-29 18:30:10|14282.68|14162.68|14279.44|14159.44|14283.7|14163.7|14279.14|14159.14|10
1627583420000|2021-07-29 18:30:20|14280.45|14160.45|14283.03|14163.03|14283.07|14163.07|14279.57|14159.57|9
1627583430000|2021-07-29 18:30:30|14282.59|14162.59|14283.49|14163.49|14283.49|14163.49|14282.48|14162.48|10
1627583440000|2021-07-29 18:30:40|14283.5|14163.5|14283.27|14163.27|14284.93|14164.93|14283.27|14163.27|10
1627583450000|2021-07-29 18:30:50|14282.81|14162.81|14282.75|14162.75|14283.35|14163.35|14282.38|14162.38|10
1627583460000|2021-07-29 18:31:00|14282.65|14162.65|14286.94|14166.94|14286.94|14166.94|14282.63|14162.63|9
1627583470000|2021-07-29 18:31:10|14287.23|14167.23|14291.64|14171.64|14291.64|14171.64|14287.23|14167.23|10
1627583480000|2021-07-29 18:31:20|14292.25|14172.25|14292.43|14172.43|14292.43|14172.43|14290.92|14170.92|10
1627583490000|2021-07-29 18:31:30|14292.38|14172.38|14292.81|14172.81|14293.41|14173.41|14292.32|14172.32|8
1627583500000|2021-07-29 18:31:40|14292.78|14172.78|14291.29|14171.29|14292.78|14172.78|14290.21|14170.21|10
1627583510000|2021-07-29 18:31:50|14290.16|14170.16|14286.92|14166.92|14290.16|14170.16|14286.86|14166.86|10
1627583520000|2021-07-29 18:32:00|14285.35|14165.35|14277.6|14157.6|14285.35|14165.35|14277.6|14157.6|10
1627583530000|2021-07-29 18:32:10|14277.87|14157.87|14279.34|14159.34|14279.75|14159.75|14277.87|14157.87|10
1627583540000|2021-07-29 18:32:20|14279.18|14159.18|14275.55|14155.55|14279.2|14159.2|14275.55|14155.55|10
1627583550000|2021-07-29 18:32:30|14274.5|14154.5|14274.82|14154.82|14275.27|14155.27|14273.63|14153.63|10
1627583560000|2021-07-29 18:32:40|14275.59|14155.59|14275.98|14155.98|14276.09|14156.09|14273.39|14153.39|10
1627583570000|2021-07-29 18:32:50|14275.96|14155.96|14270.5|14150.5|14275.96|14155.96|14270.41|14150.41|10
1627583580000|2021-07-29 18:33:00|14269.1|14149.1|14264.13|14144.13|14269.1|14149.1|14264.13|14144.13|10
1627583590000|2021-07-29 18:33:10|14263.65|14143.65|14264.42|14144.42|14265.48|14145.48|14263.65|14143.65|10
1627583600000|2021-07-29 18:33:20|14263.86|14143.86|14250.38|14130.38|14263.86|14143.86|14250.38|14130.38|10
1627583610000|2021-07-29 18:33:30|14248.18|14128.18|14248.96|14128.96|14248.99|14128.99|14247.19|14127.19|10
1627583620000|2021-07-29 18:33:40|14249.47|14129.47|14251.57|14131.57|14251.57|14131.57|14248.88|14128.88|10
1627583630000|2021-07-29 18:33:50|14251.08|14131.08|14252.57|14132.57|14252.57|14132.57|14251.08|14131.08|10
1627583640000|2021-07-29 18:34:00|14252.46|14132.46|14251.95|14131.95|14253.34|14133.34|14251.89|14131.89|10
1627583650000|2021-07-29 18:34:10|14251.8|14131.8|14257.68|14137.68|14257.68|14137.68|14251.74|14131.74|10
1627583660000|2021-07-29 18:34:20|14258.93|14138.93|14263.24|14143.24|14263.24|14143.24|14258.93|14138.93|10
1627583670000|2021-07-29 18:34:30|14263.67|14143.67|14263.6|14143.6|14264.33|14144.33|14263.6|14143.6|9
1627583680000|2021-07-29 18:34:40|14263.49|14143.49|14264.07|14144.07|14264.07|14144.07|14262.42|14142.42|9
1627583690000|2021-07-29 18:34:50|14263.89|14143.89|14264.97|14144.97|14264.97|14144.97|14263.89|14143.89|9
1627583700000|2021-07-29 18:35:00|14263.78|14143.78|14266.22|14146.22|14266.22|14146.22|14263.78|14143.78|10
1627583710000|2021-07-29 18:35:10|14267.44|14147.44|14268.28|14148.28|14268.28|14148.28|14266.32|14146.32|10
1627583720000|2021-07-29 18:35:20|14268.15|14148.15|14265.65|14145.65|14268.15|14148.15|14265.65|14145.65|9
1627583730000|2021-07-29 18:35:30|14264|14144|14260.24|14140.24|14264|14144|14260.24|14140.24|10
1627583740000|2021-07-29 18:35:40|14259.87|14139.87|14258.24|14138.24|14259.93|14139.93|14258.24|14138.24|9
1627583750000|2021-07-29 18:35:50|14258.55|14138.55|14259.67|14139.67|14259.71|14139.71|14258.55|14138.55|9
1627583760000|2021-07-29 18:36:00|14259.73|14139.73|14258.75|14138.75|14259.73|14139.73|14257.88|14137.88|8
1627583770000|2021-07-29 18:36:10|14258.51|14138.51|14258.21|14138.21|14258.51|14138.51|14257.3|14137.3|10
1627583780000|2021-07-29 18:36:20|14259.1|14139.1|14262.1|14142.1|14262.1|14142.1|14259.1|14139.1|10
1627583790000|2021-07-29 18:36:30|14262.59|14142.59|14263.04|14143.04|14263.04|14143.04|14262.59|14142.59|6
1627583800000|2021-07-29 18:36:40|14262.96|14142.96|14262.42|14142.42|14263.57|14143.57|14262.42|14142.42|10
1627583810000|2021-07-29 18:36:50|14262.05|14142.05|14259.2|14139.2|14262.05|14142.05|14259.13|14139.13|10
1627583820000|2021-07-29 18:37:00|14259.1|14139.1|14258.59|14138.59|14259.1|14139.1|14258.03|14138.03|9
1627583830000|2021-07-29 18:37:10|14258.96|14138.96|14261.97|14141.97|14261.97|14141.97|14258.96|14138.96|10
1627583840000|2021-07-29 18:37:20|14261.55|14141.55|14263.85|14143.85|14263.85|14143.85|14260.59|14140.59|10
1627583850000|2021-07-29 18:37:30|14264.46|14144.46|14266.39|14146.39|14266.39|14146.39|14264.46|14144.46|10
1627583860000|2021-07-29 18:37:40|14266.54|14146.54|14265.13|14145.13|14266.54|14146.54|14265.13|14145.13|9
1627583870000|2021-07-29 18:37:50|14264.81|14144.81|14264.82|14144.82|14265.65|14145.65|14264.53|14144.53|10
1627583880000|2021-07-29 18:38:00|14264.67|14144.67|14264.37|14144.37|14265.69|14145.69|14263.85|14143.85|10
1627583890000|2021-07-29 18:38:10|14265.07|14145.07|14264.75|14144.75|14265.87|14145.87|14264.64|14144.64|9
1627583900000|2021-07-29 18:38:20|14264.55|14144.55|14263.9|14143.9|14264.76|14144.76|14263.81|14143.81|10
1627583910000|2021-07-29 18:38:30|14263.87|14143.87|14264.02|14144.02|14264.31|14144.31|14263.72|14143.72|8
1627583920000|2021-07-29 18:38:40|14264.39|14144.39|14264.58|14144.58|14264.61|14144.61|14264.39|14144.39|8
1627583930000|2021-07-29 18:38:50|14264.55|14144.55|14264.34|14144.34|14264.89|14144.89|14263.18|14143.18|9
1627583940000|2021-07-29 18:39:00|14264.44|14144.44|14264.12|14144.12|14264.88|14144.88|14263.55|14143.55|10
1627583950000|2021-07-29 18:39:10|14264.65|14144.65|14266.94|14146.94|14267.53|14147.53|14264.65|14144.65|10
1627583960000|2021-07-29 18:39:20|14266.81|14146.81|14268.02|14148.02|14268.02|14148.02|14266.35|14146.35|9
1627583970000|2021-07-29 18:39:30|14268.43|14148.43|14269.19|14149.19|14269.2|14149.2|14268.28|14148.28|10
1627583980000|2021-07-29 18:39:40|14269.41|14149.41|14270.83|14150.83|14270.84|14150.84|14269.3|14149.3|10
1627583990000|2021-07-29 18:39:50|14271.19|14151.19|14271.47|14151.47|14271.58|14151.58|14270.91|14150.91|9
1627584000000|2021-07-29 18:40:00|14271.45|14151.45|14274.7|14154.7|14274.7|14154.7|14271.45|14151.45|10
1627584010000|2021-07-29 18:40:10|14275.22|14155.22|14273.75|14153.75|14275.22|14155.22|14271.88|14151.88|10
1627584020000|2021-07-29 18:40:20|14273.69|14153.69|14274.34|14154.34|14274.61|14154.61|14273.69|14153.69|10
1627584030000|2021-07-29 18:40:30|14273.99|14153.99|14274.36|14154.36|14275.28|14155.28|14273.96|14153.96|9
1627584040000|2021-07-29 18:40:40|14274.51|14154.51|14275.09|14155.09|14275.09|14155.09|14274.51|14154.51|10
1627584050000|2021-07-29 18:40:50|14275.1|14155.1|14275.89|14155.89|14276.78|14156.78|14275.1|14155.1|9
1627584060000|2021-07-29 18:41:00|14275.81|14155.81|14275.41|14155.41|14275.81|14155.81|14275.25|14155.25|10
1627584070000|2021-07-29 18:41:10|14275.4|14155.4|14275.94|14155.94|14275.94|14155.94|14275.31|14155.31|10
1627584080000|2021-07-29 18:41:20|14275.93|14155.93|14274.28|14154.28|14276.37|14156.37|14274.22|14154.22|10
1627584090000|2021-07-29 18:41:30|14273.31|14153.31|14273.94|14153.94|14274.15|14154.15|14273.06|14153.06|9
1627584100000|2021-07-29 18:41:40|14273.72|14153.72|14273.04|14153.04|14273.72|14153.72|14272.86|14152.86|9
1627584110000|2021-07-29 18:41:50|14273.07|14153.07|14272.89|14152.89|14273.23|14153.23|14272.88|14152.88|9
1627584120000|2021-07-29 18:42:00|14272.91|14152.91|14272.32|14152.32|14273.35|14153.35|14272.32|14152.32|7
1627584130000|2021-07-29 18:42:10|14272.27|14152.27|14272.35|14152.35|14273.94|14153.94|14272.27|14152.27|8
1627584140000|2021-07-29 18:42:20|14271.93|14151.93|14270.82|14150.82|14271.93|14151.93|14270.82|14150.82|10
1627584150000|2021-07-29 18:42:30|14271.79|14151.79|14269.49|14149.49|14271.79|14151.79|14269.49|14149.49|9
1627584160000|2021-07-29 18:42:40|14269.54|14149.54|14268.11|14148.11|14269.54|14149.54|14267.94|14147.94|9
1627584170000|2021-07-29 18:42:50|14268.17|14148.17|14266.42|14146.42|14268.17|14148.17|14266.42|14146.42|8
1627584180000|2021-07-29 18:43:00|14265.65|14145.65|14263.01|14143.01|14265.65|14145.65|14262.8|14142.8|10
1627584190000|2021-07-29 18:43:10|14262.89|14142.89|14263.69|14143.69|14263.69|14143.69|14262.63|14142.63|10
1627584200000|2021-07-29 18:43:20|14263.92|14143.92|14261.81|14141.81|14264.11|14144.11|14261.81|14141.81|7
1627584210000|2021-07-29 18:43:30|14261.52|14141.52|14262.54|14142.54|14262.95|14142.95|14261.52|14141.52|10
1627584220000|2021-07-29 18:43:40|14262.79|14142.79|14262.86|14142.86|14262.98|14142.98|14262.76|14142.76|9
1627584230000|2021-07-29 18:43:50|14262.56|14142.56|14261.56|14141.56|14262.56|14142.56|14261.37|14141.37|9
1627584240000|2021-07-29 18:44:00|14261.31|14141.31|14260.91|14140.91|14261.47|14141.47|14260.38|14140.38|10
1627584250000|2021-07-29 18:44:10|14260.28|14140.28|14259.18|14139.18|14260.28|14140.28|14258.69|14138.69|9
1627584260000|2021-07-29 18:44:20|14258.74|14138.74|14256.81|14136.81|14258.74|14138.74|14255.69|14135.69|9
1627584270000|2021-07-29 18:44:30|14256.5|14136.5|14255|14135|14256.5|14136.5|14255|14135|10
1627584280000|2021-07-29 18:44:40|14255.11|14135.11|14255.37|14135.37|14255.43|14135.43|14254.84|14134.84|10
1627584290000|2021-07-29 18:44:50|14255.23|14135.23|14253.71|14133.71|14255.23|14135.23|14252.13|14132.13|10
1627584300000|2021-07-29 18:45:00|14253.45|14133.45|14252.44|14132.44|14253.45|14133.45|14252.07|14132.07|8
1627584310000|2021-07-29 18:45:10|14253.67|14133.67|14251.53|14131.53|14253.67|14133.67|14251.53|14131.53|8
1627584320000|2021-07-29 18:45:20|14251.73|14131.73|14254.29|14134.29|14254.29|14134.29|14251.51|14131.51|8
1627584330000|2021-07-29 18:45:30|14254.32|14134.32|14254.04|14134.04|14254.39|14134.39|14254.04|14134.04|8
1627584340000|2021-07-29 18:45:40|14254.01|14134.01|14255.02|14135.02|14255.02|14135.02|14254.01|14134.01|8
1627584350000|2021-07-29 18:45:50|14254.78|14134.78|14256.43|14136.43|14256.43|14136.43|14254.72|14134.72|10
1627584360000|2021-07-29 18:46:00|14256.52|14136.52|14259.07|14139.07|14259.07|14139.07|14256.52|14136.52|10
1627584370000|2021-07-29 18:46:10|14259.15|14139.15|14261.14|14141.14|14261.14|14141.14|14259.13|14139.13|9
1627584380000|2021-07-29 18:46:20|14261.28|14141.28|14261.71|14141.71|14261.71|14141.71|14261.01|14141.01|10
1627584390000|2021-07-29 18:46:30|14261.53|14141.53|14261.98|14141.98|14261.98|14141.98|14261.33|14141.33|9
1627584400000|2021-07-29 18:46:40|14260.89|14140.89|14261.06|14141.06|14261.1|14141.1|14260.81|14140.81|7
1627584410000|2021-07-29 18:46:50|14261.11|14141.11|14262.5|14142.5|14262.66|14142.66|14261.11|14141.11|9
1627584420000|2021-07-29 18:47:00|14262.76|14142.76|14262.33|14142.33|14262.76|14142.76|14261.27|14141.27|8
1627584430000|2021-07-29 18:47:10|14262.94|14142.94|14264.67|14144.67|14264.67|14144.67|14262.6|14142.6|9
1627584440000|2021-07-29 18:47:20|14264.99|14144.99|14265.07|14145.07|14265.4|14145.4|14264.37|14144.37|10
1627584450000|2021-07-29 18:47:30|14265.1|14145.1|14265.35|14145.35|14266.33|14146.33|14264.55|14144.55|8
1627584460000|2021-07-29 18:47:40|14265.37|14145.37|14264.41|14144.41|14265.77|14145.77|14264.4|14144.4|9
1627584470000|2021-07-29 18:47:50|14263.9|14143.9|14261.89|14141.89|14263.9|14143.9|14261.89|14141.89|10
1627584480000|2021-07-29 18:48:00|14261.68|14141.68|14262.06|14142.06|14262.07|14142.07|14260.39|14140.39|9
1627584490000|2021-07-29 18:48:10|14262.47|14142.47|14265.15|14145.15|14265.15|14145.15|14262.47|14142.47|9
1627584500000|2021-07-29 18:48:20|14264.99|14144.99|14264.18|14144.18|14265.68|14145.68|14264.18|14144.18|10
1627584510000|2021-07-29 18:48:30|14264.19|14144.19|14264.68|14144.68|14264.9|14144.9|14264.07|14144.07|6
1627584520000|2021-07-29 18:48:40|14265.72|14145.72|14264.42|14144.42|14265.75|14145.75|14264.42|14144.42|9
1627584530000|2021-07-29 18:48:50|14264.54|14144.54|14263.56|14143.56|14264.54|14144.54|14263.56|14143.56|9
1627584540000|2021-07-29 18:49:00|14263.71|14143.71|14264.6|14144.6|14264.67|14144.67|14263.57|14143.57|8
1627584550000|2021-07-29 18:49:10|14264.75|14144.75|14265.3|14145.3|14265.3|14145.3|14264.72|14144.72|10
1627584560000|2021-07-29 18:49:20|14265.46|14145.46|14265.44|14145.44|14265.7|14145.7|14265.32|14145.32|8
1627584570000|2021-07-29 18:49:30|14265.41|14145.41|14264.28|14144.28|14265.44|14145.44|14264.28|14144.28|8
1627584580000|2021-07-29 18:49:40|14264.29|14144.29|14266.21|14146.21|14266.21|14146.21|14264.29|14144.29|9
1627584590000|2021-07-29 18:49:50|14266.22|14146.22|14266.34|14146.34|14266.36|14146.36|14264.94|14144.94|8
1627584600000|2021-07-29 18:50:00|14266.46|14146.46|14264.72|14144.72|14266.46|14146.46|14264.72|14144.72|8
1627584610000|2021-07-29 18:50:10|14265.01|14145.01|14262.57|14142.57|14265.95|14145.95|14262.57|14142.57|10
1627584620000|2021-07-29 18:50:20|14263.31|14143.31|14262.06|14142.06|14263.31|14143.31|14262.06|14142.06|8
1627584630000|2021-07-29 18:50:30|14262.05|14142.05|14260.24|14140.24|14262.05|14142.05|14260.24|14140.24|10
1627584640000|2021-07-29 18:50:40|14260.29|14140.29|14260.92|14140.92|14261.24|14141.24|14260.29|14140.29|5
1627584650000|2021-07-29 18:50:50|14260.59|14140.59|14258.63|14138.63|14260.59|14140.59|14258.63|14138.63|9
1627584660000|2021-07-29 18:51:00|14258.52|14138.52|14258.48|14138.48|14258.62|14138.62|14258.37|14138.37|8
1627584670000|2021-07-29 18:51:10|14257.89|14137.89|14258.77|14138.77|14258.82|14138.82|14257.79|14137.79|6
1627584680000|2021-07-29 18:51:20|14258.81|14138.81|14257.29|14137.29|14258.86|14138.86|14257.29|14137.29|8
1627584690000|2021-07-29 18:51:30|14257.06|14137.06|14255.64|14135.64|14257.06|14137.06|14255.64|14135.64|10
1627584700000|2021-07-29 18:51:40|14255.45|14135.45|14255.41|14135.41|14255.75|14135.75|14255.09|14135.09|9
1627584710000|2021-07-29 18:51:50|14255.42|14135.42|14253.83|14133.83|14256.28|14136.28|14253.83|14133.83|10
1627584720000|2021-07-29 18:52:00|14253.86|14133.86|14254.15|14134.15|14254.15|14134.15|14253.61|14133.61|10
1627584730000|2021-07-29 18:52:10|14255.15|14135.15|14256.02|14136.02|14256.17|14136.17|14254.3|14134.3|9
1627584740000|2021-07-29 18:52:20|14256.36|14136.36|14257.66|14137.66|14257.73|14137.73|14256.23|14136.23|10
1627584750000|2021-07-29 18:52:30|14258.97|14138.97|14257.77|14137.77|14258.97|14138.97|14257.77|14137.77|9
1627584760000|2021-07-29 18:52:40|14257.67|14137.67|14256.68|14136.68|14257.67|14137.67|14256.68|14136.68|9
1627584770000|2021-07-29 18:52:50|14257.66|14137.66|14258.52|14138.52|14258.52|14138.52|14257.66|14137.66|8
1627584780000|2021-07-29 18:53:00|14258.96|14138.96|14258.12|14138.12|14260.08|14140.08|14258.12|14138.12|9
1627584790000|2021-07-29 18:53:10|14257.99|14137.99|14259.76|14139.76|14259.87|14139.87|14257.46|14137.46|10
1627584800000|2021-07-29 18:53:20|14259.63|14139.63|14257.9|14137.9|14259.63|14139.63|14257.61|14137.61|9
1627584810000|2021-07-29 18:53:30|14258|14138|14259.22|14139.22|14259.22|14139.22|14258|14138|8
1627584820000|2021-07-29 18:53:40|14259.42|14139.42|14262.36|14142.36|14262.36|14142.36|14259.42|14139.42|10
1627584830000|2021-07-29 18:53:50|14262.51|14142.51|14261.43|14141.43|14262.51|14142.51|14260.9|14140.9|10
1627584840000|2021-07-29 18:54:00|14261.66|14141.66|14264.66|14144.66|14264.66|14144.66|14261.66|14141.66|10
1627584850000|2021-07-29 18:54:10|14264.7|14144.7|14264.59|14144.59|14264.79|14144.79|14264.53|14144.53|8
1627584860000|2021-07-29 18:54:20|14264.48|14144.48|14263.98|14143.98|14265.17|14145.17|14263.63|14143.63|10
1627584870000|2021-07-29 18:54:30|14264.23|14144.23|14264.15|14144.15|14264.29|14144.29|14263.85|14143.85|10
1627584880000|2021-07-29 18:54:40|14264.12|14144.12|14267.16|14147.16|14267.16|14147.16|14264.12|14144.12|8
1627584890000|2021-07-29 18:54:50|14267.53|14147.53|14268.36|14148.36|14268.36|14148.36|14266.62|14146.62|10
1627584900000|2021-07-29 18:55:00|14269.96|14149.96|14270.79|14150.79|14270.79|14150.79|14269.37|14149.37|10
1627584910000|2021-07-29 18:55:10|14270.6|14150.6|14271.46|14151.46|14271.49|14151.49|14270.27|14150.27|10
1627584920000|2021-07-29 18:55:20|14271.06|14151.06|14268.97|14148.97|14271.06|14151.06|14268.97|14148.97|10
1627584930000|2021-07-29 18:55:30|14268.82|14148.82|14265.25|14145.25|14268.82|14148.82|14265.25|14145.25|10
1627584940000|2021-07-29 18:55:40|14264.64|14144.64|14264.12|14144.12|14264.64|14144.64|14264.12|14144.12|10
1627584950000|2021-07-29 18:55:50|14263.81|14143.81|14265.4|14145.4|14265.85|14145.85|14263.81|14143.81|10
1627584960000|2021-07-29 18:56:00|14265.41|14145.41|14263.5|14143.5|14265.41|14145.41|14263.25|14143.25|9
1627584970000|2021-07-29 18:56:10|14263.49|14143.49|14265.41|14145.41|14265.41|14145.41|14263.35|14143.35|9
1627584980000|2021-07-29 18:56:20|14265.44|14145.44|14265.66|14145.66|14265.69|14145.69|14265.26|14145.26|8
1627584990000|2021-07-29 18:56:30|14265.54|14145.54|14265.75|14145.75|14265.95|14145.95|14265.42|14145.42|9
1627585000000|2021-07-29 18:56:40|14265.46|14145.46|14265.57|14145.57|14265.57|14145.57|14263.68|14143.68|10
1627585010000|2021-07-29 18:56:50|14265.73|14145.73|14263.9|14143.9|14265.73|14145.73|14263.7|14143.7|10
1627585020000|2021-07-29 18:57:00|14263.94|14143.94|14265.92|14145.92|14266.89|14146.89|14263.94|14143.94|10
1627585030000|2021-07-29 18:57:10|14265.87|14145.87|14270.11|14150.11|14270.11|14150.11|14265.87|14145.87|10
1627585040000|2021-07-29 18:57:20|14270.53|14150.53|14269.68|14149.68|14271.2|14151.2|14269.54|14149.54|10
1627585050000|2021-07-29 18:57:30|14269.92|14149.92|14270.09|14150.09|14270.37|14150.37|14269.84|14149.84|10
1627585060000|2021-07-29 18:57:40|14269.92|14149.92|14270.76|14150.76|14270.79|14150.79|14269.84|14149.84|10
1627585070000|2021-07-29 18:57:50|14270.77|14150.77|14271.04|14151.04|14271.09|14151.09|14270.73|14150.73|10
1627585080000|2021-07-29 18:58:00|14271.1|14151.1|14272.66|14152.66|14272.69|14152.69|14270.87|14150.87|9
1627585090000|2021-07-29 18:58:10|14271.57|14151.57|14271.92|14151.92|14271.98|14151.98|14271.55|14151.55|10
1627585100000|2021-07-29 18:58:20|14271.82|14151.82|14269.26|14149.26|14271.82|14151.82|14269.14|14149.14|10
1627585110000|2021-07-29 18:58:30|14269.1|14149.1|14266.39|14146.39|14269.1|14149.1|14266.39|14146.39|10
1627585120000|2021-07-29 18:58:40|14266.32|14146.32|14264.98|14144.98|14267.39|14147.39|14264.98|14144.98|10
1627585130000|2021-07-29 18:58:50|14264.81|14144.81|14263.96|14143.96|14264.88|14144.88|14263.96|14143.96|9
1627585140000|2021-07-29 18:59:00|14263.91|14143.91|14264.22|14144.22|14264.22|14144.22|14263.91|14143.91|10
1627585150000|2021-07-29 18:59:10|14264.36|14144.36|14263.86|14143.86|14264.36|14144.36|14263.86|14143.86|7
1627585160000|2021-07-29 18:59:20|14263.69|14143.69|14263.37|14143.37|14263.83|14143.83|14263.23|14143.23|8
1627585170000|2021-07-29 18:59:30|14263.5|14143.5|14264.58|14144.58|14264.58|14144.58|14263.26|14143.26|9
1627585180000|2021-07-29 18:59:40|14265.52|14145.52|14268.08|14148.08|14268.08|14148.08|14265.52|14145.52|9
1627585190000|2021-07-29 18:59:50|14268.2|14148.2|14267.75|14147.75|14268.84|14148.84|14267.75|14147.75|9
1627585200000|2021-07-29 19:00:00|14267.81|14147.81|14268.35|14148.35|14268.64|14148.64|14267.81|14147.81|10
1627585210000|2021-07-29 19:00:10|14268.96|14148.96|14268.15|14148.15|14269.42|14149.42|14268.11|14148.11|10
1627585220000|2021-07-29 19:00:20|14267.09|14147.09|14265.47|14145.47|14267.09|14147.09|14265.47|14145.47|10
1627585230000|2021-07-29 19:00:30|14265.42|14145.42|14264.55|14144.55|14265.62|14145.62|14264.38|14144.38|10
1627585240000|2021-07-29 19:00:40|14264.27|14144.27|14263.54|14143.54|14264.36|14144.36|14263.54|14143.54|9
1627585250000|2021-07-29 19:00:50|14262.44|14142.44|14262.55|14142.55|14263.18|14143.18|14262.44|14142.44|9
1627585260000|2021-07-29 19:01:00|14262.54|14142.54|14263.13|14143.13|14263.13|14143.13|14260.93|14140.93|10
1627585270000|2021-07-29 19:01:10|14262.86|14142.86|14263.29|14143.29|14264.61|14144.61|14262.84|14142.84|10
1627585280000|2021-07-29 19:01:20|14263.13|14143.13|14262.45|14142.45|14263.42|14143.42|14262.45|14142.45|10
1627585290000|2021-07-29 19:01:30|14262.21|14142.21|14261.01|14141.01|14262.21|14142.21|14261.01|14141.01|10
1627585300000|2021-07-29 19:01:40|14261.08|14141.08|14259.68|14139.68|14261.27|14141.27|14259.68|14139.68|10
1627585310000|2021-07-29 19:01:50|14259.32|14139.32|14260.32|14140.32|14260.32|14140.32|14259.32|14139.32|10
1627585320000|2021-07-29 19:02:00|14260.35|14140.35|14261.09|14141.09|14261.63|14141.63|14260.21|14140.21|9
1627585330000|2021-07-29 19:02:10|14260.96|14140.96|14261.31|14141.31|14261.67|14141.67|14260.96|14140.96|9
1627585340000|2021-07-29 19:02:20|14260.79|14140.79|14260.37|14140.37|14261.9|14141.9|14260.02|14140.02|10
1627585350000|2021-07-29 19:02:30|14260.5|14140.5|14260.39|14140.39|14260.53|14140.53|14259.96|14139.96|10
1627585360000|2021-07-29 19:02:40|14260.4|14140.4|14260.15|14140.15|14260.52|14140.52|14259.98|14139.98|10
1627585370000|2021-07-29 19:02:50|14260.65|14140.65|14260.07|14140.07|14260.83|14140.83|14260.07|14140.07|10
1627585380000|2021-07-29 19:03:00|14259.98|14139.98|14261.03|14141.03|14261.15|14141.15|14259.98|14139.98|10
1627585390000|2021-07-29 19:03:10|14260.77|14140.77|14260.59|14140.59|14261.11|14141.11|14260.5|14140.5|9
1627585400000|2021-07-29 19:03:20|14260.3|14140.3|14260.55|14140.55|14260.55|14140.55|14259.75|14139.75|10
1627585410000|2021-07-29 19:03:30|14260.35|14140.35|14261.41|14141.41|14261.41|14141.41|14260.03|14140.03|10
1627585420000|2021-07-29 19:03:40|14261.25|14141.25|14261.19|14141.19|14261.25|14141.25|14260.2|14140.2|10
1627585430000|2021-07-29 19:03:50|14261.31|14141.31|14263.69|14143.69|14263.69|14143.69|14261.31|14141.31|10
1627585440000|2021-07-29 19:04:00|14264.19|14144.19|14265.61|14145.61|14265.73|14145.73|14264.19|14144.19|9
1627585450000|2021-07-29 19:04:10|14265.58|14145.58|14265.91|14145.91|14265.91|14145.91|14265.58|14145.58|9
1627585460000|2021-07-29 19:04:20|14265.76|14145.76|14266.58|14146.58|14266.64|14146.64|14264.92|14144.92|9
1627585470000|2021-07-29 19:04:30|14267.37|14147.37|14266.02|14146.02|14267.37|14147.37|14264.12|14144.12|9
1627585480000|2021-07-29 19:04:40|14265.9|14145.9|14265.25|14145.25|14265.9|14145.9|14265.11|14145.11|9
1627585490000|2021-07-29 19:04:50|14264.88|14144.88|14262.25|14142.25|14264.88|14144.88|14262.06|14142.06|10
1627585500000|2021-07-29 19:05:00|14262.03|14142.03|14260.08|14140.08|14262.13|14142.13|14260.08|14140.08|10
1627585510000|2021-07-29 19:05:10|14259.27|14139.27|14255.37|14135.37|14259.27|14139.27|14255.37|14135.37|10
1627585520000|2021-07-29 19:05:20|14257.79|14137.79|14255.8|14135.8|14257.87|14137.87|14255.79|14135.79|10
1627585530000|2021-07-29 19:05:30|14255.75|14135.75|14255.43|14135.43|14255.9|14135.9|14255.3|14135.3|8
1627585540000|2021-07-29 19:05:40|14255.38|14135.38|14254.45|14134.45|14255.48|14135.48|14254.45|14134.45|9
1627585550000|2021-07-29 19:05:50|14254.08|14134.08|14250.26|14130.26|14254.09|14134.09|14250.26|14130.26|10
1627585560000|2021-07-29 19:06:00|14250.32|14130.32|14248.68|14128.68|14251.11|14131.11|14248.49|14128.49|10
1627585570000|2021-07-29 19:06:10|14248.67|14128.67|14249.47|14129.47|14250.97|14130.97|14248.67|14128.67|10
1627585580000|2021-07-29 19:06:20|14249.7|14129.7|14247.17|14127.17|14249.7|14129.7|14247.17|14127.17|10
1627585590000|2021-07-29 19:06:30|14247.02|14127.02|14245.09|14125.09|14247.02|14127.02|14245.02|14125.02|8
1627585600000|2021-07-29 19:06:40|14244.52|14124.52|14244.83|14124.83|14245.07|14125.07|14244.28|14124.28|10
1627585610000|2021-07-29 19:06:50|14244.5|14124.5|14246.2|14126.2|14246.2|14126.2|14244.3|14124.3|10
1627585620000|2021-07-29 19:07:00|14246.37|14126.37|14245.77|14125.77|14246.52|14126.52|14245.5|14125.5|10
1627585630000|2021-07-29 19:07:10|14245.81|14125.81|14245.37|14125.37|14246.34|14126.34|14245.37|14125.37|8
1627585640000|2021-07-29 19:07:20|14245.41|14125.41|14246.79|14126.79|14246.79|14126.79|14244.93|14124.93|10
1627585650000|2021-07-29 19:07:30|14246.53|14126.53|14246.74|14126.74|14246.74|14126.74|14246.17|14126.17|10
1627585660000|2021-07-29 19:07:40|14245.43|14125.43|14245.34|14125.34|14246.25|14126.25|14244.79|14124.79|10
1627585670000|2021-07-29 19:07:50|14245.3|14125.3|14244.65|14124.65|14245.91|14125.91|14244.27|14124.27|9
1627585680000|2021-07-29 19:08:00|14244.58|14124.58|14245.34|14125.34|14245.44|14125.44|14244.39|14124.39|10
1627585690000|2021-07-29 19:08:10|14245.02|14125.02|14243.45|14123.45|14245.04|14125.04|14243.45|14123.45|10
1627585700000|2021-07-29 19:08:20|14243.63|14123.63|14243.45|14123.45|14244.53|14124.53|14243.36|14123.36|8
1627585710000|2021-07-29 19:08:30|14243.53|14123.53|14244.34|14124.34|14244.86|14124.86|14243.53|14123.53|9
1627585720000|2021-07-29 19:08:40|14245.45|14125.45|14245.52|14125.52|14245.52|14125.52|14244.35|14124.35|8
1627585730000|2021-07-29 19:08:50|14243.32|14123.32|14245.09|14125.09|14245.09|14125.09|14243.32|14123.32|9
1627585740000|2021-07-29 19:09:00|14245.4|14125.4|14244.22|14124.22|14245.69|14125.69|14243.81|14123.81|10
1627585750000|2021-07-29 19:09:10|14244.36|14124.36|14244.16|14124.16|14244.36|14124.36|14243.73|14123.73|10
1627585760000|2021-07-29 19:09:20|14244.09|14124.09|14244.2|14124.2|14244.39|14124.39|14244.06|14124.06|8
1627585770000|2021-07-29 19:09:30|14244.22|14124.22|14244.18|14124.18|14244.32|14124.32|14243.86|14123.86|9
1627585780000|2021-07-29 19:09:40|14244.06|14124.06|14245.16|14125.16|14245.16|14125.16|14243.94|14123.94|9
1627585790000|2021-07-29 19:09:50|14245.18|14125.18|14244.77|14124.77|14245.18|14125.18|14244.61|14124.61|10
1627585800000|2021-07-29 19:10:00|14243.69|14123.69|14243.97|14123.97|14244.05|14124.05|14242.61|14122.61|8
1627585810000|2021-07-29 19:10:10|14243.82|14123.82|14247.3|14127.3|14247.3|14127.3|14243.82|14123.82|9
1627585820000|2021-07-29 19:10:20|14246.36|14126.36|14249.43|14129.43|14249.43|14129.43|14246.36|14126.36|10
1627585830000|2021-07-29 19:10:30|14249.64|14129.64|14250.66|14130.66|14250.66|14130.66|14249.64|14129.64|8
1627585840000|2021-07-29 19:10:40|14250.63|14130.63|14252.38|14132.38|14252.38|14132.38|14250.53|14130.53|10
1627585850000|2021-07-29 19:10:50|14252.41|14132.41|14255.86|14135.86|14255.86|14135.86|14252.41|14132.41|10
1627585860000|2021-07-29 19:11:00|14256.04|14136.04|14258.97|14138.97|14259.03|14139.03|14256.04|14136.04|9
1627585870000|2021-07-29 19:11:10|14258.98|14138.98|14259.41|14139.41|14259.85|14139.85|14258.56|14138.56|10
1627585880000|2021-07-29 19:11:20|14259.48|14139.48|14260.79|14140.79|14260.79|14140.79|14259.48|14139.48|9
1627585890000|2021-07-29 19:11:30|14260.86|14140.86|14265.15|14145.15|14265.15|14145.15|14260.86|14140.86|10
1627585900000|2021-07-29 19:11:40|14265.02|14145.02|14265.45|14145.45|14265.47|14145.47|14265.02|14145.02|7
1627585910000|2021-07-29 19:11:50|14266.2|14146.2|14267.32|14147.32|14267.91|14147.91|14266.2|14146.2|9
1627585920000|2021-07-29 19:12:00|14267.35|14147.35|14270.36|14150.36|14270.36|14150.36|14267.35|14147.35|10
1627585930000|2021-07-29 19:12:10|14270.44|14150.44|14273.46|14153.46|14273.87|14153.87|14270.44|14150.44|10
1627585940000|2021-07-29 19:12:20|14274.91|14154.91|14279.42|14159.42|14279.42|14159.42|14274.91|14154.91|10
1627585950000|2021-07-29 19:12:30|14279.52|14159.52|14279.86|14159.86|14280.92|14160.92|14279.52|14159.52|10
1627585960000|2021-07-29 19:12:40|14279.99|14159.99|14283.23|14163.23|14283.23|14163.23|14279.99|14159.99|10
1627585970000|2021-07-29 19:12:50|14283.13|14163.13|14285.56|14165.56|14285.91|14165.91|14283.13|14163.13|10
1627585980000|2021-07-29 19:13:00|14285.53|14165.53|14290.57|14170.57|14290.91|14170.91|14285.53|14165.53|10
1627585990000|2021-07-29 19:13:10|14292.79|14172.79|14297.06|14177.06|14297.62|14177.62|14292.79|14172.79|10
1627586000000|2021-07-29 19:13:20|14296.8|14176.8|14297.23|14177.23|14297.85|14177.85|14296.71|14176.71|10
1627586010000|2021-07-29 19:13:30|14296.92|14176.92|14293.78|14173.78|14296.92|14176.92|14293.78|14173.78|10
1627586020000|2021-07-29 19:13:40|14293.68|14173.68|14292.98|14172.98|14293.83|14173.83|14292.73|14172.73|10
1627586030000|2021-07-29 19:13:50|14292.99|14172.99|14289.58|14169.58|14293.36|14173.36|14289.58|14169.58|10
1627586040000|2021-07-29 19:14:00|14289.63|14169.63|14288.02|14168.02|14289.63|14169.63|14288.02|14168.02|10
1627586050000|2021-07-29 19:14:10|14287.88|14167.88|14287.24|14167.24|14288.06|14168.06|14286.5|14166.5|10
1627586060000|2021-07-29 19:14:20|14286.98|14166.98|14288.64|14168.64|14288.64|14168.64|14286.98|14166.98|10
1627586070000|2021-07-29 19:14:30|14288.66|14168.66|14289.62|14169.62|14289.62|14169.62|14288.34|14168.34|10
1627586080000|2021-07-29 19:14:40|14289.9|14169.9|14293.7|14173.7|14293.7|14173.7|14289.9|14169.9|10
1627586090000|2021-07-29 19:14:50|14295.22|14175.22|14295.17|14175.17|14295.22|14175.22|14292.63|14172.63|10
1627586100000|2021-07-29 19:15:00|14295.01|14175.01|14297.81|14177.81|14297.81|14177.81|14293.14|14173.14|10
1627586110000|2021-07-29 19:15:10|14297.67|14177.67|14299.6|14179.6|14299.6|14179.6|14297.56|14177.56|10
1627586120000|2021-07-29 19:15:20|14299.62|14179.62|14297.13|14177.13|14299.62|14179.62|14297.12|14177.12|9
1627586130000|2021-07-29 19:15:30|14297.04|14177.04|14296.35|14176.35|14297.18|14177.18|14296.35|14176.35|9
1627586140000|2021-07-29 19:15:40|14296.34|14176.34|14296.21|14176.21|14297.67|14177.67|14295.88|14175.88|10
1627586150000|2021-07-29 19:15:50|14296.17|14176.17|14297.07|14177.07|14297.38|14177.38|14296.17|14176.17|9
1627586160000|2021-07-29 19:16:00|14296.69|14176.69|14296.13|14176.13|14296.74|14176.74|14295.42|14175.42|10
1627586170000|2021-07-29 19:16:10|14295.74|14175.74|14294.19|14174.19|14296.16|14176.16|14294.19|14174.19|10
1627586180000|2021-07-29 19:16:20|14293.92|14173.92|14292.75|14172.75|14293.92|14173.92|14292.34|14172.34|10
1627586190000|2021-07-29 19:16:30|14292.54|14172.54|14292.24|14172.24|14292.54|14172.54|14292.23|14172.23|7
1627586200000|2021-07-29 19:16:40|14292.15|14172.15|14291.3|14171.3|14292.15|14172.15|14291.26|14171.26|10
1627586210000|2021-07-29 19:16:50|14290.96|14170.96|14286.8|14166.8|14290.96|14170.96|14286.8|14166.8|10
1627586220000|2021-07-29 19:17:00|14287.97|14167.97|14286.92|14166.92|14287.97|14167.97|14286.71|14166.71|9
1627586230000|2021-07-29 19:17:10|14289.27|14169.27|14292.25|14172.25|14292.25|14172.25|14289.27|14169.27|9
1627586240000|2021-07-29 19:17:20|14292.5|14172.5|14292.43|14172.43|14292.9|14172.9|14291.67|14171.67|10
1627586250000|2021-07-29 19:17:30|14292.69|14172.69|14291.36|14171.36|14292.85|14172.85|14291.36|14171.36|10
1627586260000|2021-07-29 19:17:40|14291.26|14171.26|14287.6|14167.6|14291.26|14171.26|14287.59|14167.59|10
1627586270000|2021-07-29 19:17:50|14286.6|14166.6|14284.65|14164.65|14286.6|14166.6|14284.65|14164.65|10
1627586280000|2021-07-29 19:18:00|14283.48|14163.48|14282.1|14162.1|14283.48|14163.48|14282.1|14162.1|10
1627586290000|2021-07-29 19:18:10|14283.17|14163.17|14284.52|14164.52|14284.52|14164.52|14283.17|14163.17|8
1627586300000|2021-07-29 19:18:20|14284.64|14164.64|14282.89|14162.89|14284.64|14164.64|14282.89|14162.89|8
1627586310000|2021-07-29 19:18:30|14282.91|14162.91|14281.45|14161.45|14284.09|14164.09|14281.45|14161.45|8
1627586320000|2021-07-29 19:18:40|14281.52|14161.52|14281.85|14161.85|14282.67|14162.67|14281.19|14161.19|8
1627586330000|2021-07-29 19:18:50|14281.9|14161.9|14280.62|14160.62|14281.93|14161.93|14280.62|14160.62|10
1627586340000|2021-07-29 19:19:00|14279.95|14159.95|14277.7|14157.7|14280.23|14160.23|14277.69|14157.69|10
1627586350000|2021-07-29 19:19:10|14277.47|14157.47|14276.85|14156.85|14277.47|14157.47|14276.84|14156.84|8
1627586360000|2021-07-29 19:19:20|14276.62|14156.62|14275.93|14155.93|14276.84|14156.84|14275.93|14155.93|10
1627586370000|2021-07-29 19:19:30|14275.76|14155.76|14273.58|14153.58|14275.76|14155.76|14273.47|14153.47|9
1627586380000|2021-07-29 19:19:40|14273.65|14153.65|14275.26|14155.26|14275.48|14155.48|14273.49|14153.49|10
1627586390000|2021-07-29 19:19:50|14275.36|14155.36|14275.39|14155.39|14275.39|14155.39|14275.03|14155.03|10
1627586400000|2021-07-29 19:20:00|14275.48|14155.48|14271.81|14151.81|14275.48|14155.48|14271.81|14151.81|10
1627586410000|2021-07-29 19:20:10|14271.72|14151.72|14272.18|14152.18|14272.83|14152.83|14271.72|14151.72|9
1627586420000|2021-07-29 19:20:20|14272.22|14152.22|14270.32|14150.32|14272.22|14152.22|14270.32|14150.32|8
1627586430000|2021-07-29 19:20:30|14270.61|14150.61|14268.01|14148.01|14270.61|14150.61|14268.01|14148.01|9
1627586440000|2021-07-29 19:20:40|14267.95|14147.95|14265.07|14145.07|14267.95|14147.95|14265.07|14145.07|9
1627586450000|2021-07-29 19:20:50|14264.38|14144.38|14262.44|14142.44|14264.38|14144.38|14262.44|14142.44|10
1627586460000|2021-07-29 19:21:00|14262.47|14142.47|14262.02|14142.02|14262.47|14142.47|14261.6|14141.6|10
1627586470000|2021-07-29 19:21:10|14262.07|14142.07|14260.42|14140.42|14262.07|14142.07|14260.42|14140.42|10
1627586480000|2021-07-29 19:21:20|14259.79|14139.79|14258.1|14138.1|14259.79|14139.79|14257.65|14137.65|10
1627586490000|2021-07-29 19:21:30|14257.98|14137.98|14258.33|14138.33|14258.42|14138.42|14257.78|14137.78|10
1627586500000|2021-07-29 19:21:40|14257.6|14137.6|14260.15|14140.15|14260.15|14140.15|14257.6|14137.6|10
1627586510000|2021-07-29 19:21:50|14260.16|14140.16|14260.25|14140.25|14260.27|14140.27|14260.11|14140.11|10
1627586520000|2021-07-29 19:22:00|14260.57|14140.57|14260.63|14140.63|14261.05|14141.05|14260.26|14140.26|10
1627586530000|2021-07-29 19:22:10|14260.91|14140.91|14259.4|14139.4|14262.22|14142.22|14259.4|14139.4|10
1627586540000|2021-07-29 19:22:20|14259.67|14139.67|14259.4|14139.4|14260.13|14140.13|14259.1|14139.1|10
1627586550000|2021-07-29 19:22:30|14259.27|14139.27|14259.46|14139.46|14259.46|14139.46|14258.51|14138.51|8
1627586560000|2021-07-29 19:22:40|14259.72|14139.72|14259.31|14139.31|14260.14|14140.14|14259.31|14139.31|10
1627586570000|2021-07-29 19:22:50|14259.49|14139.49|14258.7|14138.7|14259.49|14139.49|14258.7|14138.7|10
1627586580000|2021-07-29 19:23:00|14258.68|14138.68|14259.09|14139.09|14259.32|14139.32|14258.49|14138.49|10
1627586590000|2021-07-29 19:23:10|14259.68|14139.68|14259.41|14139.41|14261.15|14141.15|14259.41|14139.41|10
1627586600000|2021-07-29 19:23:20|14259.46|14139.46|14257.84|14137.84|14259.46|14139.46|14257.84|14137.84|10
1627586610000|2021-07-29 19:23:30|14257.95|14137.95|14256.73|14136.73|14258.26|14138.26|14256.73|14136.73|10
1627586620000|2021-07-29 19:23:40|14256.61|14136.61|14256.82|14136.82|14256.82|14136.82|14256.19|14136.19|10
1627586630000|2021-07-29 19:23:50|14258.12|14138.12|14257.65|14137.65|14258.28|14138.28|14257.63|14137.63|9
1627586640000|2021-07-29 19:24:00|14257.63|14137.63|14257.7|14137.7|14257.99|14137.99|14256.43|14136.43|10
1627586650000|2021-07-29 19:24:10|14257.45|14137.45|14256.82|14136.82|14258.06|14138.06|14256.6|14136.6|10
1627586660000|2021-07-29 19:24:20|14256.69|14136.69|14256.45|14136.45|14257.04|14137.04|14256.45|14136.45|9
1627586670000|2021-07-29 19:24:30|14256.37|14136.37|14255.87|14135.87|14256.9|14136.9|14255.87|14135.87|7
1627586680000|2021-07-29 19:24:40|14256.12|14136.12|14258.22|14138.22|14258.22|14138.22|14256.12|14136.12|10
1627586690000|2021-07-29 19:24:50|14258.08|14138.08|14259.01|14139.01|14259.05|14139.05|14257.76|14137.76|10
1627586700000|2021-07-29 19:25:00|14259.36|14139.36|14260.14|14140.14|14260.14|14140.14|14259.17|14139.17|10
1627586710000|2021-07-29 19:25:10|14260.56|14140.56|14261.53|14141.53|14262.05|14142.05|14260.56|14140.56|10
1627586720000|2021-07-29 19:25:20|14261.84|14141.84|14260.67|14140.67|14261.84|14141.84|14260.44|14140.44|8
1627586730000|2021-07-29 19:25:30|14260.77|14140.77|14260.87|14140.87|14261|14141|14260.53|14140.53|7
1627586740000|2021-07-29 19:25:40|14260.73|14140.73|14260.15|14140.15|14260.73|14140.73|14260.15|14140.15|6
1627586750000|2021-07-29 19:25:50|14259.65|14139.65|14260.56|14140.56|14260.56|14140.56|14259.62|14139.62|9
1627586760000|2021-07-29 19:26:00|14260.55|14140.55|14260.53|14140.53|14261.56|14141.56|14260|14140|10
1627586770000|2021-07-29 19:26:10|14260.16|14140.16|14258.97|14138.97|14260.16|14140.16|14258.97|14138.97|10
1627586780000|2021-07-29 19:26:20|14259.15|14139.15|14257.58|14137.58|14259.24|14139.24|14257.58|14137.58|9
1627586790000|2021-07-29 19:26:30|14257.52|14137.52|14259.26|14139.26|14259.26|14139.26|14257.5|14137.5|9
1627586800000|2021-07-29 19:26:40|14259.32|14139.32|14259.03|14139.03|14259.46|14139.46|14259.03|14139.03|9
1627586810000|2021-07-29 19:26:50|14258.95|14138.95|14259.6|14139.6|14259.86|14139.86|14258.95|14138.95|9
1627586820000|2021-07-29 19:27:00|14259.79|14139.79|14259.26|14139.26|14259.79|14139.79|14258.96|14138.96|9
1627586830000|2021-07-29 19:27:10|14259.36|14139.36|14256.45|14136.45|14259.47|14139.47|14256.45|14136.45|9
1627586840000|2021-07-29 19:27:20|14256.37|14136.37|14255.21|14135.21|14256.37|14136.37|14255.09|14135.09|9
1627586850000|2021-07-29 19:27:30|14255.7|14135.7|14254.97|14134.97|14255.7|14135.7|14254.97|14134.97|10
1627586860000|2021-07-29 19:27:40|14254.98|14134.98|14253.21|14133.21|14254.98|14134.98|14253.21|14133.21|10
1627586870000|2021-07-29 19:27:50|14252.99|14132.99|14253.39|14133.39|14253.48|14133.48|14252.78|14132.78|9
1627586880000|2021-07-29 19:28:00|14253.44|14133.44|14253.38|14133.38|14253.47|14133.47|14253.04|14133.04|10
1627586890000|2021-07-29 19:28:10|14253.7|14133.7|14254.16|14134.16|14254.16|14134.16|14253.59|14133.59|7
1627586900000|2021-07-29 19:28:20|14254.03|14134.03|14253.98|14133.98|14254.05|14134.05|14253.69|14133.69|8
1627586910000|2021-07-29 19:28:30|14254.58|14134.58|14252.14|14132.14|14254.59|14134.59|14252.14|14132.14|10
1627586920000|2021-07-29 19:28:40|14251.21|14131.21|14249.16|14129.16|14251.21|14131.21|14249.16|14129.16|9
1627586930000|2021-07-29 19:28:50|14249.23|14129.23|14247.17|14127.17|14249.23|14129.23|14247.17|14127.17|9
1627586940000|2021-07-29 19:29:00|14247.72|14127.72|14248.02|14128.02|14248.22|14128.22|14247.27|14127.27|9
1627586950000|2021-07-29 19:29:10|14248.29|14128.29|14250.84|14130.84|14250.89|14130.89|14248.29|14128.29|9
1627586960000|2021-07-29 19:29:20|14252.05|14132.05|14252.11|14132.11|14252.45|14132.45|14251.55|14131.55|9
1627586970000|2021-07-29 19:29:30|14251.89|14131.89|14251.67|14131.67|14251.89|14131.89|14251.65|14131.65|7
1627586980000|2021-07-29 19:29:40|14251.61|14131.61|14251.93|14131.93|14252.05|14132.05|14251.4|14131.4|10
1627586990000|2021-07-29 19:29:50|14252.08|14132.08|14253.48|14133.48|14253.48|14133.48|14252.08|14132.08|8
1627587000000|2021-07-29 19:30:00|14253.68|14133.68|14254.9|14134.9|14254.9|14134.9|14253.45|14133.45|9
1627587010000|2021-07-29 19:30:10|14255.07|14135.07|14254.2|14134.2|14255.53|14135.53|14254.2|14134.2|9
1627587020000|2021-07-29 19:30:20|14254.11|14134.11|14253.46|14133.46|14255.1|14135.1|14253.46|14133.46|10
1627587030000|2021-07-29 19:30:30|14253.43|14133.43|14252.74|14132.74|14253.63|14133.63|14252.74|14132.74|9
1627587040000|2021-07-29 19:30:40|14252.56|14132.56|14252.23|14132.23|14252.66|14132.66|14252.07|14132.07|9
1627587050000|2021-07-29 19:30:50|14252.11|14132.11|14251.85|14131.85|14252.21|14132.21|14251.85|14131.85|9
1627587060000|2021-07-29 19:31:00|14251.69|14131.69|14252.46|14132.46|14252.55|14132.55|14251.57|14131.57|10
1627587070000|2021-07-29 19:31:10|14252.72|14132.72|14253.49|14133.49|14253.84|14133.84|14252.72|14132.72|10
1627587080000|2021-07-29 19:31:20|14253.59|14133.59|14252.85|14132.85|14253.66|14133.66|14252.85|14132.85|9
1627587090000|2021-07-29 19:31:30|14253.18|14133.18|14257.3|14137.3|14257.3|14137.3|14252.99|14132.99|10
1627587100000|2021-07-29 19:31:40|14257.4|14137.4|14258.59|14138.59|14258.59|14138.59|14257.35|14137.35|10
1627587110000|2021-07-29 19:31:50|14258.15|14138.15|14260.38|14140.38|14260.38|14140.38|14258.15|14138.15|8
1627587120000|2021-07-29 19:32:00|14260.99|14140.99|14261.89|14141.89|14262.03|14142.03|14260.99|14140.99|9
1627587130000|2021-07-29 19:32:10|14263.07|14143.07|14263.24|14143.24|14263.24|14143.24|14262.31|14142.31|10
1627587140000|2021-07-29 19:32:20|14263.52|14143.52|14263.51|14143.51|14263.52|14143.52|14262.84|14142.84|8
1627587150000|2021-07-29 19:32:30|14263.23|14143.23|14262.32|14142.32|14263.24|14143.24|14262.32|14142.32|8
1627587160000|2021-07-29 19:32:40|14262.53|14142.53|14261.99|14141.99|14263.22|14143.22|14261.99|14141.99|10
1627587170000|2021-07-29 19:32:50|14261.92|14141.92|14260.8|14140.8|14261.92|14141.92|14260.02|14140.02|10
1627587180000|2021-07-29 19:33:00|14261.41|14141.41|14261.28|14141.28|14261.6|14141.6|14261.22|14141.22|9
1627587190000|2021-07-29 19:33:10|14260.14|14140.14|14259.86|14139.86|14261.2|14141.2|14259.86|14139.86|9
1627587200000|2021-07-29 19:33:20|14259.16|14139.16|14255.61|14135.61|14259.16|14139.16|14255.61|14135.61|9
1627587210000|2021-07-29 19:33:30|14255.17|14135.17|14254.95|14134.95|14255.22|14135.22|14254.45|14134.45|9
1627587220000|2021-07-29 19:33:40|14254.39|14134.39|14252.96|14132.96|14254.39|14134.39|14252.96|14132.96|9
1627587230000|2021-07-29 19:33:50|14252.84|14132.84|14251.7|14131.7|14252.84|14132.84|14251.28|14131.28|10
1627587240000|2021-07-29 19:34:00|14251.84|14131.84|14254.21|14134.21|14254.29|14134.29|14251.14|14131.14|10
1627587250000|2021-07-29 19:34:10|14255.73|14135.73|14256.3|14136.3|14256.39|14136.39|14255.07|14135.07|10
1627587260000|2021-07-29 19:34:20|14256.24|14136.24|14255.21|14135.21|14256.92|14136.92|14255.21|14135.21|10
1627587270000|2021-07-29 19:34:30|14255.98|14135.98|14256.47|14136.47|14256.5|14136.5|14255.98|14135.98|9
1627587280000|2021-07-29 19:34:40|14256.44|14136.44|14255.83|14135.83|14256.74|14136.74|14255.83|14135.83|9
1627587290000|2021-07-29 19:34:50|14255.76|14135.76|14257.61|14137.61|14257.61|14137.61|14255.76|14135.76|9
1627587300000|2021-07-29 19:35:00|14257.6|14137.6|14257.93|14137.93|14258.67|14138.67|14257.6|14137.6|10
1627587310000|2021-07-29 19:35:10|14258.34|14138.34|14256.35|14136.35|14258.34|14138.34|14255.15|14135.15|10
1627587320000|2021-07-29 19:35:20|14256.14|14136.14|14254.12|14134.12|14256.14|14136.14|14253.91|14133.91|10
1627587330000|2021-07-29 19:35:30|14254.11|14134.11|14256.13|14136.13|14256.13|14136.13|14253.88|14133.88|10
1627587340000|2021-07-29 19:35:40|14256.4|14136.4|14258.98|14138.98|14258.98|14138.98|14255.46|14135.46|9
1627587350000|2021-07-29 19:35:50|14260.37|14140.37|14261.67|14141.67|14261.68|14141.68|14259.26|14139.26|10
1627587360000|2021-07-29 19:36:00|14260.75|14140.75|14263.02|14143.02|14263.02|14143.02|14260.75|14140.75|10
1627587370000|2021-07-29 19:36:10|14263.05|14143.05|14264.58|14144.58|14264.67|14144.67|14263.05|14143.05|10
1627587380000|2021-07-29 19:36:20|14264.62|14144.62|14265.07|14145.07|14265.49|14145.49|14264.62|14144.62|8
1627587390000|2021-07-29 19:36:30|14266.06|14146.06|14265.1|14145.1|14266.06|14146.06|14264.9|14144.9|8
1627587400000|2021-07-29 19:36:40|14265.01|14145.01|14264.55|14144.55|14265.01|14145.01|14263.61|14143.61|10
1627587410000|2021-07-29 19:36:50|14264.46|14144.46|14264.35|14144.35|14264.56|14144.56|14264.26|14144.26|8
1627587420000|2021-07-29 19:37:00|14264.12|14144.12|14262.32|14142.32|14264.12|14144.12|14261.2|14141.2|10
1627587430000|2021-07-29 19:37:10|14262.5|14142.5|14261.46|14141.46|14262.63|14142.63|14261.46|14141.46|9
1627587440000|2021-07-29 19:37:20|14260.48|14140.48|14261.69|14141.69|14262.13|14142.13|14260.48|14140.48|10
1627587450000|2021-07-29 19:37:30|14261.24|14141.24|14259.42|14139.42|14261.25|14141.25|14259.42|14139.42|9
1627587460000|2021-07-29 19:37:40|14259.3|14139.3|14257.32|14137.32|14259.39|14139.39|14257.13|14137.13|9
1627587470000|2021-07-29 19:37:50|14258.6|14138.6|14258.39|14138.39|14258.6|14138.6|14258.23|14138.23|9
1627587480000|2021-07-29 19:38:00|14258.15|14138.15|14256.37|14136.37|14258.15|14138.15|14256.33|14136.33|8
1627587490000|2021-07-29 19:38:10|14257.46|14137.46|14256.55|14136.55|14257.74|14137.74|14256.32|14136.32|9
1627587500000|2021-07-29 19:38:20|14256|14136|14254.02|14134.02|14256.07|14136.07|14254.02|14134.02|9
1627587510000|2021-07-29 19:38:30|14253.96|14133.96|14251.7|14131.7|14253.96|14133.96|14251.7|14131.7|10
1627587520000|2021-07-29 19:38:40|14251.32|14131.32|14251.12|14131.12|14251.56|14131.56|14251.01|14131.01|10
1627587530000|2021-07-29 19:38:50|14251.1|14131.1|14253.11|14133.11|14253.18|14133.18|14251.1|14131.1|8
1627587540000|2021-07-29 19:39:00|14251.92|14131.92|14251.86|14131.86|14251.92|14131.92|14251.22|14131.22|10
1627587550000|2021-07-29 19:39:10|14251.85|14131.85|14253.28|14133.28|14254.71|14134.71|14251.85|14131.85|10
1627587560000|2021-07-29 19:39:20|14252.16|14132.16|14253.15|14133.15|14253.29|14133.29|14252.16|14132.16|9
1627587570000|2021-07-29 19:39:30|14252.97|14132.97|14251.96|14131.96|14252.97|14132.97|14251.96|14131.96|8
1627587580000|2021-07-29 19:39:40|14252.41|14132.41|14253.27|14133.27|14253.27|14133.27|14251.76|14131.76|9
1627587590000|2021-07-29 19:39:50|14253.24|14133.24|14252.17|14132.17|14253.25|14133.25|14251.9|14131.9|9
1627587600000|2021-07-29 19:40:00|14252.07|14132.07|14252.28|14132.28|14252.32|14132.32|14251.71|14131.71|10
1627587610000|2021-07-29 19:40:10|14252.34|14132.34|14253.56|14133.56|14253.61|14133.61|14252.34|14132.34|8
1627587620000|2021-07-29 19:40:20|14253.45|14133.45|14251.46|14131.46|14253.85|14133.85|14251.46|14131.46|9
1627587630000|2021-07-29 19:40:30|14251.29|14131.29|14251.98|14131.98|14251.98|14131.98|14250.73|14130.73|9
1627587640000|2021-07-29 19:40:40|14252.02|14132.02|14251.25|14131.25|14253.11|14133.11|14251.08|14131.08|9
1627587650000|2021-07-29 19:40:50|14251.49|14131.49|14250.49|14130.49|14251.56|14131.56|14250.49|14130.49|9
1627587660000|2021-07-29 19:41:00|14250.45|14130.45|14250.99|14130.99|14250.99|14130.99|14249.96|14129.96|10
1627587670000|2021-07-29 19:41:10|14250.98|14130.98|14251|14131|14252.01|14132.01|14250.85|14130.85|10
1627587680000|2021-07-29 19:41:20|14251.01|14131.01|14253.4|14133.4|14253.4|14133.4|14251.01|14131.01|9
1627587690000|2021-07-29 19:41:30|14253.42|14133.42|14252.94|14132.94|14253.42|14133.42|14252.64|14132.64|8
1627587700000|2021-07-29 19:41:40|14252.85|14132.85|14251.17|14131.17|14252.93|14132.93|14250.98|14130.98|8
1627587710000|2021-07-29 19:41:50|14251.04|14131.04|14249.81|14129.81|14251.04|14131.04|14249.77|14129.77|9
1627587720000|2021-07-29 19:42:00|14249.86|14129.86|14249.09|14129.09|14250.64|14130.64|14249.09|14129.09|10
1627587730000|2021-07-29 19:42:10|14248.73|14128.73|14248.94|14128.94|14249.22|14129.22|14248.05|14128.05|8
1627587740000|2021-07-29 19:42:20|14248.95|14128.95|14247.62|14127.62|14248.95|14128.95|14247.62|14127.62|10
1627587750000|2021-07-29 19:42:30|14247.64|14127.64|14247.1|14127.1|14247.64|14127.64|14246.59|14126.59|10
1627587760000|2021-07-29 19:42:40|14247|14127|14246.79|14126.79|14247|14127|14246.4|14126.4|9
1627587770000|2021-07-29 19:42:50|14246.73|14126.73|14247.93|14127.93|14247.93|14127.93|14246.73|14126.73|9
1627587780000|2021-07-29 19:43:00|14247.64|14127.64|14245.39|14125.39|14247.67|14127.67|14245.39|14125.39|10
1627587790000|2021-07-29 19:43:10|14245.68|14125.68|14245.83|14125.83|14245.99|14125.99|14244.97|14124.97|10
1627587800000|2021-07-29 19:43:20|14245.64|14125.64|14246.74|14126.74|14246.74|14126.74|14245.56|14125.56|10
1627587810000|2021-07-29 19:43:30|14246.69|14126.69|14247.21|14127.21|14247.51|14127.51|14246.64|14126.64|8
1627587820000|2021-07-29 19:43:40|14246.99|14126.99|14248.01|14128.01|14248.01|14128.01|14246.99|14126.99|7
1627587830000|2021-07-29 19:43:50|14247.33|14127.33|14248.97|14128.97|14249.02|14129.02|14247.33|14127.33|10
1627587840000|2021-07-29 19:44:00|14248.99|14128.99|14249.45|14129.45|14249.45|14129.45|14248.92|14128.92|10
1627587850000|2021-07-29 19:44:10|14249.69|14129.69|14250.9|14130.9|14251.47|14131.47|14249.69|14129.69|10
1627587860000|2021-07-29 19:44:20|14251.52|14131.52|14251.89|14131.89|14252.14|14132.14|14250.65|14130.65|9
1627587870000|2021-07-29 19:44:30|14251.25|14131.25|14249.67|14129.67|14251.25|14131.25|14249.67|14129.67|10
1627587880000|2021-07-29 19:44:40|14249.77|14129.77|14249.71|14129.71|14249.77|14129.77|14249.34|14129.34|10
1627587890000|2021-07-29 19:44:50|14249.78|14129.78|14251.22|14131.22|14251.22|14131.22|14249.66|14129.66|8
1627587900000|2021-07-29 19:45:00|14251.08|14131.08|14250.11|14130.11|14251.37|14131.37|14250.11|14130.11|10
1627587910000|2021-07-29 19:45:10|14250.09|14130.09|14250.71|14130.71|14250.71|14130.71|14249.56|14129.56|8
1627587920000|2021-07-29 19:45:20|14250.76|14130.76|14251.02|14131.02|14251.09|14131.09|14250.61|14130.61|9
1627587930000|2021-07-29 19:45:30|14250.05|14130.05|14251.56|14131.56|14251.56|14131.56|14250.05|14130.05|9
1627587940000|2021-07-29 19:45:40|14251.59|14131.59|14251.67|14131.67|14252.64|14132.64|14250.47|14130.47|10
1627587950000|2021-07-29 19:45:50|14251.4|14131.4|14251.51|14131.51|14251.62|14131.62|14251.24|14131.24|9
1627587960000|2021-07-29 19:46:00|14251.39|14131.39|14250.93|14130.93|14251.39|14131.39|14250.86|14130.86|7
1627587970000|2021-07-29 19:46:10|14251.21|14131.21|14253.34|14133.34|14253.34|14133.34|14251.2|14131.2|9
1627587980000|2021-07-29 19:46:20|14253.59|14133.59|14253.78|14133.78|14253.78|14133.78|14252.72|14132.72|8
1627587990000|2021-07-29 19:46:30|14254.18|14134.18|14257.38|14137.38|14257.38|14137.38|14254.18|14134.18|10
1627588000000|2021-07-29 19:46:40|14257.35|14137.35|14258.22|14138.22|14258.22|14138.22|14257.35|14137.35|8
1627588010000|2021-07-29 19:46:50|14258.39|14138.39|14259.18|14139.18|14259.27|14139.27|14258.39|14138.39|9
1627588020000|2021-07-29 19:47:00|14260.45|14140.45|14264.13|14144.13|14264.53|14144.53|14260.45|14140.45|10
1627588030000|2021-07-29 19:47:10|14264.43|14144.43|14267.9|14147.9|14267.9|14147.9|14264.43|14144.43|9
1627588040000|2021-07-29 19:47:20|14268.08|14148.08|14267.08|14147.08|14268.57|14148.57|14267.08|14147.08|9
1627588050000|2021-07-29 19:47:30|14268.21|14148.21|14269.32|14149.32|14269.32|14149.32|14268.21|14148.21|10
1627588060000|2021-07-29 19:47:40|14269.45|14149.45|14270.68|14150.68|14270.75|14150.75|14269.45|14149.45|8
1627588070000|2021-07-29 19:47:50|14270.8|14150.8|14270.36|14150.36|14271.92|14151.92|14270.36|14150.36|9
1627588080000|2021-07-29 19:48:00|14270.02|14150.02|14270.05|14150.05|14270.23|14150.23|14269.96|14149.96|10
1627588090000|2021-07-29 19:48:10|14271.93|14151.93|14271.88|14151.88|14272.95|14152.95|14271|14151|10
1627588100000|2021-07-29 19:48:20|14272.61|14152.61|14273.58|14153.58|14273.58|14153.58|14272.61|14152.61|9
1627588110000|2021-07-29 19:48:30|14273.61|14153.61|14272.76|14152.76|14274.05|14154.05|14272.76|14152.76|9
1627588120000|2021-07-29 19:48:40|14272.38|14152.38|14274.58|14154.58|14274.58|14154.58|14272.1|14152.1|9
1627588130000|2021-07-29 19:48:50|14274.63|14154.63|14273.5|14153.5|14274.63|14154.63|14273.25|14153.25|10
1627588140000|2021-07-29 19:49:00|14273.51|14153.51|14275.68|14155.68|14275.68|14155.68|14273.38|14153.38|9
1627588150000|2021-07-29 19:49:10|14276.66|14156.66|14275.78|14155.78|14277.01|14157.01|14275.14|14155.14|10
1627588160000|2021-07-29 19:49:20|14276.05|14156.05|14278.51|14158.51|14278.51|14158.51|14276.05|14156.05|10
1627588170000|2021-07-29 19:49:30|14278.96|14158.96|14282.54|14162.54|14282.54|14162.54|14278.96|14158.96|10
1627588180000|2021-07-29 19:49:40|14283.26|14163.26|14287.61|14167.61|14287.61|14167.61|14283.26|14163.26|10
1627588190000|2021-07-29 19:49:50|14288.08|14168.08|14291.6|14171.6|14291.6|14171.6|14287.86|14167.86|10
1627588200000|2021-07-29 19:50:00|14294.06|14174.06|14298.26|14178.26|14298.26|14178.26|14294.06|14174.06|10
1627588210000|2021-07-29 19:50:10|14297.95|14177.95|14297.24|14177.24|14299.3|14179.3|14297.24|14177.24|10
1627588220000|2021-07-29 19:50:20|14293.96|14173.96|14294.84|14174.84|14294.84|14174.84|14292.96|14172.96|10
1627588230000|2021-07-29 19:50:30|14294.31|14174.31|14293.19|14173.19|14294.49|14174.49|14293.19|14173.19|10
1627588240000|2021-07-29 19:50:40|14293.81|14173.81|14294|14174|14294.62|14174.62|14293.69|14173.69|10
1627588250000|2021-07-29 19:50:50|14294.12|14174.12|14298.84|14178.84|14298.84|14178.84|14294.12|14174.12|10
1627588260000|2021-07-29 19:51:00|14299.27|14179.27|14299.63|14179.63|14299.63|14179.63|14298.89|14178.89|10
1627588270000|2021-07-29 19:51:10|14299.81|14179.81|14303.37|14183.37|14303.47|14183.47|14299.81|14179.81|10
1627588280000|2021-07-29 19:51:20|14303.98|14183.98|14304.53|14184.53|14304.88|14184.88|14302.79|14182.79|10
1627588290000|2021-07-29 19:51:30|14304.41|14184.41|14303.82|14183.82|14304.41|14184.41|14303.82|14183.82|8
1627588300000|2021-07-29 19:51:40|14304.09|14184.09|14305.47|14185.47|14305.49|14185.49|14304.09|14184.09|9
1627588310000|2021-07-29 19:51:50|14305.45|14185.45|14305.89|14185.89|14305.94|14185.94|14305.33|14185.33|8
1627588320000|2021-07-29 19:52:00|14306.05|14186.05|14304.21|14184.21|14306.18|14186.18|14304.21|14184.21|9
1627588330000|2021-07-29 19:52:10|14304.02|14184.02|14303.21|14183.21|14304.02|14184.02|14302.08|14182.08|10
1627588340000|2021-07-29 19:52:20|14304.74|14184.74|14307.51|14187.51|14307.64|14187.64|14304.74|14184.74|10
1627588350000|2021-07-29 19:52:30|14308.67|14188.67|14311.65|14191.65|14311.93|14191.93|14308.67|14188.67|10
1627588360000|2021-07-29 19:52:40|14311.64|14191.64|14309.72|14189.72|14311.8|14191.8|14309.72|14189.72|10
1627588370000|2021-07-29 19:52:50|14309.77|14189.77|14312.73|14192.73|14312.73|14192.73|14309.72|14189.72|10
1627588380000|2021-07-29 19:53:00|14313.31|14193.31|14315.08|14195.08|14315.08|14195.08|14313.17|14193.17|10
1627588390000|2021-07-29 19:53:10|14315.9|14195.9|14318.31|14198.31|14318.31|14198.31|14315.42|14195.42|10
1627588400000|2021-07-29 19:53:20|14317.01|14197.01|14316.31|14196.31|14317.01|14197.01|14315.63|14195.63|9
1627588410000|2021-07-29 19:53:30|14315.9|14195.9|14315.28|14195.28|14316.84|14196.84|14314.92|14194.92|10
1627588420000|2021-07-29 19:53:40|14314.72|14194.72|14316.44|14196.44|14316.44|14196.44|14314.7|14194.7|10
1627588430000|2021-07-29 19:53:50|14316.3|14196.3|14313.33|14193.33|14316.3|14196.3|14313.12|14193.12|9
1627588440000|2021-07-29 19:54:00|14313.31|14193.31|14315.09|14195.09|14315.09|14195.09|14313.2|14193.2|10
1627588450000|2021-07-29 19:54:10|14315.66|14195.66|14314.68|14194.68|14317.16|14197.16|14314.62|14194.62|10
1627588460000|2021-07-29 19:54:20|14314.08|14194.08|14312.69|14192.69|14314.19|14194.19|14312.69|14192.69|10
1627588470000|2021-07-29 19:54:30|14312.38|14192.38|14313.16|14193.16|14313.2|14193.2|14312.38|14192.38|9
1627588480000|2021-07-29 19:54:40|14313.14|14193.14|14313.49|14193.49|14313.66|14193.66|14313.11|14193.11|10
1627588490000|2021-07-29 19:54:50|14313.46|14193.46|14311.92|14191.92|14313.46|14193.46|14311.92|14191.92|10
1627588500000|2021-07-29 19:55:00|14311.69|14191.69|14313.37|14193.37|14313.58|14193.58|14311.6|14191.6|10
1627588510000|2021-07-29 19:55:10|14313.45|14193.45|14313.71|14193.71|14314.49|14194.49|14312.64|14192.64|10
1627588520000|2021-07-29 19:55:20|14313.81|14193.81|14315.19|14195.19|14315.19|14195.19|14313.19|14193.19|10
1627588530000|2021-07-29 19:55:30|14315.17|14195.17|14315.89|14195.89|14315.89|14195.89|14314.5|14194.5|10
1627588540000|2021-07-29 19:55:40|14315.71|14195.71|14316.07|14196.07|14316.3|14196.3|14315.65|14195.65|10
1627588550000|2021-07-29 19:55:50|14316.34|14196.34|14315.03|14195.03|14316.35|14196.35|14315.03|14195.03|9
1627588560000|2021-07-29 19:56:00|14314.28|14194.28|14315.28|14195.28|14315.28|14195.28|14313.29|14193.29|10
1627588570000|2021-07-29 19:56:10|14316.4|14196.4|14313.12|14193.12|14316.4|14196.4|14313.12|14193.12|10
1627588580000|2021-07-29 19:56:20|14313.07|14193.07|14316.56|14196.56|14316.56|14196.56|14313.07|14193.07|10
1627588590000|2021-07-29 19:56:30|14316.29|14196.29|14316.57|14196.57|14316.83|14196.83|14316.09|14196.09|10
1627588600000|2021-07-29 19:56:40|14316.41|14196.41|14316.5|14196.5|14317.74|14197.74|14316.41|14196.41|10
1627588610000|2021-07-29 19:56:50|14316.73|14196.73|14316.7|14196.7|14316.92|14196.92|14316.5|14196.5|10
1627588620000|2021-07-29 19:57:00|14316.68|14196.68|14316.68|14196.68|14316.8|14196.8|14316.45|14196.45|10
1627588630000|2021-07-29 19:57:10|14316.28|14196.28|14312.97|14192.97|14316.42|14196.42|14312.97|14192.97|10
1627588640000|2021-07-29 19:57:20|14313.14|14193.14|14316.56|14196.56|14316.58|14196.58|14313.14|14193.14|10
1627588650000|2021-07-29 19:57:30|14316.28|14196.28|14317.18|14197.18|14317.18|14197.18|14316.28|14196.28|9
1627588660000|2021-07-29 19:57:40|14317.19|14197.19|14317.72|14197.72|14317.72|14197.72|14317.19|14197.19|10
1627588670000|2021-07-29 19:57:50|14317.8|14197.8|14317.99|14197.99|14318|14198|14317.2|14197.2|10
1627588680000|2021-07-29 19:58:00|14318.02|14198.02|14317.73|14197.73|14318.09|14198.09|14317.46|14197.46|10
1627588690000|2021-07-29 19:58:10|14317.36|14197.36|14318.35|14198.35|14318.82|14198.82|14317.36|14197.36|9
1627588700000|2021-07-29 19:58:20|14318.16|14198.16|14317.8|14197.8|14318.16|14198.16|14317.35|14197.35|10
1627588710000|2021-07-29 19:58:30|14317.59|14197.59|14318.42|14198.42|14318.42|14198.42|14317.59|14197.59|10
1627588720000|2021-07-29 19:58:40|14318.17|14198.17|14317.91|14197.91|14318.77|14198.77|14317.83|14197.83|9
1627588730000|2021-07-29 19:58:50|14317.6|14197.6|14315.12|14195.12|14317.6|14197.6|14315.12|14195.12|10
1627588740000|2021-07-29 19:59:00|14314.65|14194.65|14311.42|14191.42|14315.33|14195.33|14311.42|14191.42|10
1627588750000|2021-07-29 19:59:10|14312.32|14192.32|14308.42|14188.42|14312.32|14192.32|14308.42|14188.42|9
1627588760000|2021-07-29 19:59:20|14308.3|14188.3|14307.8|14187.8|14308.75|14188.75|14307.67|14187.67|10
1627588770000|2021-07-29 19:59:30|14307.35|14187.35|14307.62|14187.62|14307.62|14187.62|14307.24|14187.24|9
1627588780000|2021-07-29 19:59:40|14307.39|14187.39|14306.44|14186.44|14307.39|14187.39|14306.01|14186.01|9
1627588790000|2021-07-29 19:59:50|14306.62|14186.62|14305.81|14185.81|14306.62|14186.62|14305.47|14185.47|9
1627588800000|2021-07-29 20:00:00|14305.79|14185.79|14305.35|14185.35|14305.99|14185.99|14304.74|14184.74|10
1627588810000|2021-07-29 20:00:10|14304.75|14184.75|14301.45|14181.45|14305.38|14185.38|14301.45|14181.45|10
1627588820000|2021-07-29 20:00:20|14301.76|14181.76|14301.73|14181.73|14301.8|14181.8|14301.13|14181.13|10
1627588830000|2021-07-29 20:00:30|14301.59|14181.59|14301.88|14181.88|14301.88|14181.88|14301.13|14181.13|9
1627588840000|2021-07-29 20:00:40|14301.81|14181.81|14303.12|14183.12|14303.14|14183.14|14301.81|14181.81|10
1627588850000|2021-07-29 20:00:50|14303.21|14183.21|14304.12|14184.12|14304.12|14184.12|14303.1|14183.1|10
1627588860000|2021-07-29 20:01:00|14304.16|14184.16|14305.44|14185.44|14305.44|14185.44|14304.16|14184.16|10
1627588870000|2021-07-29 20:01:10|14305.5|14185.5|14309.81|14189.81|14309.81|14189.81|14305.5|14185.5|9
1627588880000|2021-07-29 20:01:20|14309.83|14189.83|14309.58|14189.58|14309.96|14189.96|14308.29|14188.29|8
1627588890000|2021-07-29 20:01:30|14309.99|14189.99|14310.35|14190.35|14310.35|14190.35|14309.83|14189.83|10
1627588900000|2021-07-29 20:01:40|14309.62|14189.62|14308.83|14188.83|14309.62|14189.62|14307.89|14187.89|10
1627588910000|2021-07-29 20:01:50|14308.98|14188.98|14308.77|14188.77|14308.98|14188.98|14308.27|14188.27|10
1627588920000|2021-07-29 20:02:00|14308.68|14188.68|14308.06|14188.06|14309.33|14189.33|14307.87|14187.87|9
1627588930000|2021-07-29 20:02:10|14308.27|14188.27|14308.43|14188.43|14308.63|14188.63|14308.12|14188.12|9
1627588940000|2021-07-29 20:02:20|14308.59|14188.59|14311.89|14191.89|14311.89|14191.89|14308.59|14188.59|9
1627588950000|2021-07-29 20:02:30|14312.17|14192.17|14313.84|14193.84|14313.84|14193.84|14312.17|14192.17|8
1627588960000|2021-07-29 20:02:40|14313.82|14193.82|14312.41|14192.41|14313.92|14193.92|14312.41|14192.41|9
1627588970000|2021-07-29 20:02:50|14312.01|14192.01|14311.65|14191.65|14312.25|14192.25|14311.65|14191.65|8
1627588980000|2021-07-29 20:03:00|14311.75|14191.75|14311.33|14191.33|14311.8|14191.8|14311.33|14191.33|10
1627588990000|2021-07-29 20:03:10|14312.41|14192.41|14313.2|14193.2|14313.47|14193.47|14312.41|14192.41|10
1627589000000|2021-07-29 20:03:20|14313.34|14193.34|14313.04|14193.04|14313.47|14193.47|14313.01|14193.01|9
1627589010000|2021-07-29 20:03:30|14311.97|14191.97|14312.98|14192.98|14313.4|14193.4|14311.48|14191.48|9
1627589020000|2021-07-29 20:03:40|14312.95|14192.95|14311.92|14191.92|14312.95|14192.95|14311.92|14191.92|10
1627589030000|2021-07-29 20:03:50|14311.68|14191.68|14312.62|14192.62|14312.64|14192.64|14311.64|14191.64|10
1627589040000|2021-07-29 20:04:00|14312.87|14192.87|14310.2|14190.2|14312.94|14192.94|14310.2|14190.2|10
1627589050000|2021-07-29 20:04:10|14310.06|14190.06|14309.14|14189.14|14310.06|14190.06|14309.14|14189.14|10
1627589060000|2021-07-29 20:04:20|14309.15|14189.15|14310.32|14190.32|14310.32|14190.32|14309.07|14189.07|8
1627589070000|2021-07-29 20:04:30|14310.48|14190.48|14309.27|14189.27|14310.48|14190.48|14308.95|14188.95|8
1627589080000|2021-07-29 20:04:40|14309.07|14189.07|14310.2|14190.2|14310.2|14190.2|14309.07|14189.07|10
1627589090000|2021-07-29 20:04:50|14309.87|14189.87|14307.24|14187.24|14309.99|14189.99|14305.88|14185.88|10
1627589100000|2021-07-29 20:05:00|14306.82|14186.82|14302.24|14182.24|14306.82|14186.82|14302.22|14182.22|10
1627589110000|2021-07-29 20:05:10|14302.13|14182.13|14301.97|14181.97|14302.65|14182.65|14301.68|14181.68|10
1627589120000|2021-07-29 20:05:20|14301.77|14181.77|14301.22|14181.22|14302.1|14182.1|14301.21|14181.21|10
1627589130000|2021-07-29 20:05:30|14301.26|14181.26|14302.13|14182.13|14302.13|14182.13|14301.26|14181.26|8
1627589140000|2021-07-29 20:05:40|14302.1|14182.1|14301.6|14181.6|14302.32|14182.32|14301.6|14181.6|9
1627589150000|2021-07-29 20:05:50|14301.37|14181.37|14302.05|14182.05|14302.83|14182.83|14301.37|14181.37|10
1627589160000|2021-07-29 20:06:00|14302.18|14182.18|14302.03|14182.03|14302.18|14182.18|14300.94|14180.94|10
1627589170000|2021-07-29 20:06:10|14302.19|14182.19|14301.71|14181.71|14302.25|14182.25|14301.55|14181.55|10
1627589180000|2021-07-29 20:06:20|14301.88|14181.88|14301.95|14181.95|14302.2|14182.2|14301.88|14181.88|10
1627589190000|2021-07-29 20:06:30|14302.09|14182.09|14302.68|14182.68|14302.77|14182.77|14301.57|14181.57|10
1627589200000|2021-07-29 20:06:40|14302.77|14182.77|14304.11|14184.11|14304.11|14184.11|14302.77|14182.77|9
1627589210000|2021-07-29 20:06:50|14304.34|14184.34|14310.51|14190.51|14310.51|14190.51|14304.34|14184.34|10
1627589220000|2021-07-29 20:07:00|14310.26|14190.26|14306.09|14186.09|14310.26|14190.26|14306.09|14186.09|10
1627589230000|2021-07-29 20:07:10|14307.31|14187.31|14306.1|14186.1|14307.31|14187.31|14305.84|14185.84|10
1627589240000|2021-07-29 20:07:20|14306|14186|14305.36|14185.36|14306|14186|14305.03|14185.03|10
1627589250000|2021-07-29 20:07:30|14305.37|14185.37|14303.84|14183.84|14305.37|14185.37|14303.75|14183.75|9
1627589260000|2021-07-29 20:07:40|14304.32|14184.32|14304.94|14184.94|14305.81|14185.81|14303.78|14183.78|10
1627589270000|2021-07-29 20:07:50|14304.93|14184.93|14305.53|14185.53|14305.53|14185.53|14304.8|14184.8|9
1627589280000|2021-07-29 20:08:00|14305.51|14185.51|14313.33|14193.33|14313.33|14193.33|14305.3|14185.3|10
1627589290000|2021-07-29 20:08:10|14315.18|14195.18|14317.19|14197.19|14317.42|14197.42|14315.18|14195.18|10
1627589300000|2021-07-29 20:08:20|14316.38|14196.38|14315.79|14195.79|14316.38|14196.38|14315.79|14195.79|10
1627589310000|2021-07-29 20:08:30|14316.02|14196.02|14318.42|14198.42|14318.42|14198.42|14316.02|14196.02|10
1627589320000|2021-07-29 20:08:40|14318.74|14198.74|14317.68|14197.68|14318.74|14198.74|14317.67|14197.67|8
1627589330000|2021-07-29 20:08:50|14317.53|14197.53|14317.97|14197.97|14318.11|14198.11|14317.41|14197.41|7
1627589340000|2021-07-29 20:09:00|14318.13|14198.13|14319.49|14199.49|14319.49|14199.49|14318.06|14198.06|8
1627589350000|2021-07-29 20:09:10|14319.42|14199.42|14318.61|14198.61|14319.79|14199.79|14318.38|14198.38|9
1627589360000|2021-07-29 20:09:20|14318.68|14198.68|14318.83|14198.83|14319.31|14199.31|14318.65|14198.65|10
1627589370000|2021-07-29 20:09:30|14318.47|14198.47|14316.81|14196.81|14318.69|14198.69|14316.81|14196.81|10
1627589380000|2021-07-29 20:09:40|14316.25|14196.25|14313.17|14193.17|14316.25|14196.25|14313.17|14193.17|10
1627589390000|2021-07-29 20:09:50|14312.68|14192.68|14314.64|14194.64|14314.64|14194.64|14312.49|14192.49|10
1627589400000|2021-07-29 20:10:00|14314.53|14194.53|14314.32|14194.32|14314.7|14194.7|14314.32|14194.32|10
1627589410000|2021-07-29 20:10:10|14313.27|14193.27|14312.82|14192.82|14313.32|14193.32|14312.82|14192.82|10
1627589420000|2021-07-29 20:10:20|14312.71|14192.71|14312.12|14192.12|14312.86|14192.86|14312.05|14192.05|10
1627589430000|2021-07-29 20:10:30|14311.93|14191.93|14313.87|14193.87|14313.88|14193.88|14311.93|14191.93|8
1627589440000|2021-07-29 20:10:40|14313.7|14193.7|14313.93|14193.93|14314.06|14194.06|14313.69|14193.69|9
1627589450000|2021-07-29 20:10:50|14314.03|14194.03|14313.28|14193.28|14314.03|14194.03|14313.11|14193.11|8
1627589460000|2021-07-29 20:11:00|14312.99|14192.99|14316.14|14196.14|14316.14|14196.14|14312.99|14192.99|9
1627589470000|2021-07-29 20:11:10|14316.26|14196.26|14317.48|14197.48|14317.72|14197.72|14316.24|14196.24|8
1627589480000|2021-07-29 20:11:20|14317.27|14197.27|14317.36|14197.36|14317.39|14197.39|14317.15|14197.15|8
1627589490000|2021-07-29 20:11:30|14317.26|14197.26|14316.35|14196.35|14317.49|14197.49|14316.15|14196.15|9
1627589500000|2021-07-29 20:11:40|14316.22|14196.22|14317.95|14197.95|14317.95|14197.95|14316.22|14196.22|8
1627589510000|2021-07-29 20:11:50|14317.81|14197.81|14318.81|14198.81|14318.81|14198.81|14317.48|14197.48|10
1627589520000|2021-07-29 20:12:00|14318.46|14198.46|14318.19|14198.19|14318.76|14198.76|14317.36|14197.36|10
1627589530000|2021-07-29 20:12:10|14317.97|14197.97|14315.84|14195.84|14318.53|14198.53|14315.84|14195.84|9
1627589540000|2021-07-29 20:12:20|14315.03|14195.03|14314.07|14194.07|14315.28|14195.28|14314.07|14194.07|10
1627589550000|2021-07-29 20:12:30|14313.9|14193.9|14313.56|14193.56|14313.97|14193.97|14313.21|14193.21|9
1627589560000|2021-07-29 20:12:40|14313.68|14193.68|14312.83|14192.83|14313.68|14193.68|14312.77|14192.77|9
1627589570000|2021-07-29 20:12:50|14312.68|14192.68|14311.38|14191.38|14312.68|14192.68|14311.2|14191.2|10
1627589580000|2021-07-29 20:13:00|14311.37|14191.37|14309.52|14189.52|14311.37|14191.37|14309.52|14189.52|10
1627589590000|2021-07-29 20:13:10|14309.31|14189.31|14309.86|14189.86|14309.86|14189.86|14309.19|14189.19|10
1627589600000|2021-07-29 20:13:20|14309.85|14189.85|14311.14|14191.14|14311.14|14191.14|14309.46|14189.46|10
1627589610000|2021-07-29 20:13:30|14310.84|14190.84|14310.19|14190.19|14311.55|14191.55|14309.9|14189.9|10
1627589620000|2021-07-29 20:13:40|14310.33|14190.33|14311.83|14191.83|14311.83|14191.83|14309.86|14189.86|10
1627589630000|2021-07-29 20:13:50|14311.59|14191.59|14312.75|14192.75|14312.75|14192.75|14311.59|14191.59|10
1627589640000|2021-07-29 20:14:00|14312.8|14192.8|14315.86|14195.86|14315.88|14195.88|14312.8|14192.8|10
1627589650000|2021-07-29 20:14:10|14315.74|14195.74|14318.21|14198.21|14318.21|14198.21|14315.74|14195.74|9
1627589660000|2021-07-29 20:14:20|14318.32|14198.32|14318|14198|14319.86|14199.86|14318|14198|10
1627589670000|2021-07-29 20:14:30|14317.98|14197.98|14319.41|14199.41|14319.41|14199.41|14317.65|14197.65|10
1627589680000|2021-07-29 20:14:40|14319.5|14199.5|14319.47|14199.47|14319.92|14199.92|14318.94|14198.94|10
1627589690000|2021-07-29 20:14:50|14319.2|14199.2|14318.13|14198.13|14319.2|14199.2|14317.95|14197.95|10
1627589700000|2021-07-29 20:15:00|14319.28|14199.28|14316.65|14196.65|14319.28|14199.28|14316.65|14196.65|9
1627589710000|2021-07-29 20:15:10|14316.56|14196.56|14314.8|14194.8|14316.56|14196.56|14314.76|14194.76|10
1627589720000|2021-07-29 20:15:20|14314.52|14194.52|14315.18|14195.18|14315.18|14195.18|14314.31|14194.31|9
1627589730000|2021-07-29 20:15:30|14315.25|14195.25|14315.27|14195.27|14315.27|14195.27|14314.11|14194.11|8
1627589740000|2021-07-29 20:15:40|14314.95|14194.95|14315.91|14195.91|14317.04|14197.04|14314.95|14194.95|10
1627589750000|2021-07-29 20:15:50|14316.49|14196.49|14317.13|14197.13|14317.13|14197.13|14316.49|14196.49|10
1627589760000|2021-07-29 20:16:00|14317.04|14197.04|14317.72|14197.72|14317.8|14197.8|14316.98|14196.98|10
1627589770000|2021-07-29 20:16:10|14317.6|14197.6|14319.36|14199.36|14320.14|14200.14|14317.42|14197.42|9
1627589780000|2021-07-29 20:16:20|14319.03|14199.03|14317.38|14197.38|14319.03|14199.03|14317.38|14197.38|9
1627589790000|2021-07-29 20:16:30|14317.17|14197.17|14316.56|14196.56|14317.17|14197.17|14316.56|14196.56|10
1627589800000|2021-07-29 20:16:40|14316.06|14196.06|14313.27|14193.27|14316.06|14196.06|14313.27|14193.27|10
1627589810000|2021-07-29 20:16:50|14313.75|14193.75|14313.94|14193.94|14314.35|14194.35|14311.99|14191.99|10
1627589820000|2021-07-29 20:17:00|14312.78|14192.78|14312.22|14192.22|14313.14|14193.14|14312.22|14192.22|10
1627589830000|2021-07-29 20:17:10|14312.57|14192.57|14311.75|14191.75|14312.57|14192.57|14311.17|14191.17|9
1627589840000|2021-07-29 20:17:20|14310.99|14190.99|14310.28|14190.28|14310.99|14190.99|14310.28|14190.28|10
1627589850000|2021-07-29 20:17:30|14310.26|14190.26|14309.64|14189.64|14310.3|14190.3|14309.59|14189.59|10
1627589860000|2021-07-29 20:17:40|14309.51|14189.51|14309.65|14189.65|14309.99|14189.99|14309.44|14189.44|9
1627589870000|2021-07-29 20:17:50|14309.87|14189.87|14310.97|14190.97|14310.99|14190.99|14309.77|14189.77|9
1627589880000|2021-07-29 20:18:00|14311.05|14191.05|14311.48|14191.48|14311.71|14191.71|14311.05|14191.05|9
1627589890000|2021-07-29 20:18:10|14310.7|14190.7|14313.83|14193.83|14313.83|14193.83|14310.7|14190.7|10
1627589900000|2021-07-29 20:18:20|14313.69|14193.69|14314.65|14194.65|14314.65|14194.65|14313.69|14193.69|9
1627589910000|2021-07-29 20:18:30|14314.63|14194.63|14314.39|14194.39|14315.15|14195.15|14314.26|14194.26|9
1627589920000|2021-07-29 20:18:40|14314.42|14194.42|14315.13|14195.13|14315.21|14195.21|14314.34|14194.34|9
1627589930000|2021-07-29 20:18:50|14315.12|14195.12|14315.64|14195.64|14315.83|14195.83|14315.12|14195.12|8
1627589940000|2021-07-29 20:19:00|14315.86|14195.86|14317.14|14197.14|14317.14|14197.14|14315.86|14195.86|10
1627589950000|2021-07-29 20:19:10|14317.02|14197.02|14315.89|14195.89|14318.06|14198.06|14315.89|14195.89|10
1627589960000|2021-07-29 20:19:20|14315.76|14195.76|14315.98|14195.98|14316.22|14196.22|14315.68|14195.68|8
1627589970000|2021-07-29 20:19:30|14315.99|14195.99|14316.96|14196.96|14317.01|14197.01|14315.99|14195.99|7
1627589980000|2021-07-29 20:19:40|14317.01|14197.01|14319.39|14199.39|14319.39|14199.39|14317.01|14197.01|9
1627589990000|2021-07-29 20:19:50|14319.35|14199.35|14321.4|14201.4|14322.08|14202.08|14319.35|14199.35|10
1627590000000|2021-07-29 20:20:00|14321.58|14201.58|14321.39|14201.39|14321.58|14201.58|14321.2|14201.2|9
1627590010000|2021-07-29 20:20:10|14321.64|14201.64|14323.55|14203.55|14323.55|14203.55|14321.48|14201.48|10
1627590020000|2021-07-29 20:20:20|14323.65|14203.65|14325.08|14205.08|14325.08|14205.08|14323.65|14203.65|9
1627590030000|2021-07-29 20:20:30|14325.43|14205.43|14326.6|14206.6|14326.71|14206.71|14325.43|14205.43|10
1627590040000|2021-07-29 20:20:40|14326.55|14206.55|14327.84|14207.84|14327.84|14207.84|14326.54|14206.54|8
1627590050000|2021-07-29 20:20:50|14327.85|14207.85|14328.17|14208.17|14328.33|14208.33|14327.49|14207.49|8
1627590060000|2021-07-29 20:21:00|14328.35|14208.35|14327.69|14207.69|14328.35|14208.35|14326.89|14206.89|10
1627590070000|2021-07-29 20:21:10|14327.67|14207.67|14329.16|14209.16|14329.16|14209.16|14327.21|14207.21|10
1627590080000|2021-07-29 20:21:20|14329.07|14209.07|14332.15|14212.15|14332.19|14212.19|14329.07|14209.07|8
1627590090000|2021-07-29 20:21:30|14332.49|14212.49|14337.96|14217.96|14337.96|14217.96|14331.35|14211.35|9
1627590100000|2021-07-29 20:21:40|14338.18|14218.18|14341.13|14221.13|14341.29|14221.29|14338.18|14218.18|10
1627590110000|2021-07-29 20:21:50|14341.38|14221.38|14343.36|14223.36|14343.61|14223.61|14341.38|14221.38|10
1627590120000|2021-07-29 20:22:00|14343.65|14223.65|14342.91|14222.91|14344.38|14224.38|14342.91|14222.91|10
1627590130000|2021-07-29 20:22:10|14343.07|14223.07|14344.76|14224.76|14344.76|14224.76|14343.07|14223.07|9
1627590140000|2021-07-29 20:22:20|14345.27|14225.27|14346.23|14226.23|14346.23|14226.23|14345.16|14225.16|9
1627590150000|2021-07-29 20:22:30|14346.33|14226.33|14351.02|14231.02|14351.02|14231.02|14346.33|14226.33|10
1627590160000|2021-07-29 20:22:40|14351.29|14231.29|14352.15|14232.15|14352.15|14232.15|14350.19|14230.19|10
1627590170000|2021-07-29 20:22:50|14352.61|14232.61|14354.29|14234.29|14354.31|14234.31|14352.61|14232.61|10
1627590180000|2021-07-29 20:23:00|14354.53|14234.53|14357.45|14237.45|14357.79|14237.79|14354.53|14234.53|10
1627590190000|2021-07-29 20:23:10|14357.5|14237.5|14361.69|14241.69|14361.69|14241.69|14357.5|14237.5|10
1627590200000|2021-07-29 20:23:20|14360.64|14240.64|14359.95|14239.95|14360.64|14240.64|14359.46|14239.46|10
1627590210000|2021-07-29 20:23:30|14359.65|14239.65|14359.71|14239.71|14360.13|14240.13|14359.2|14239.2|10
1627590220000|2021-07-29 20:23:40|14360.44|14240.44|14362.68|14242.68|14362.68|14242.68|14360.05|14240.05|10
1627590230000|2021-07-29 20:23:50|14362.72|14242.72|14363.01|14243.01|14363.22|14243.22|14362.72|14242.72|9
1627590240000|2021-07-29 20:24:00|14363.39|14243.39|14361.72|14241.72|14363.39|14243.39|14361.36|14241.36|10
1627590250000|2021-07-29 20:24:10|14361.6|14241.6|14360.32|14240.32|14362.55|14242.55|14360.32|14240.32|10
1627590260000|2021-07-29 20:24:20|14360.19|14240.19|14359.94|14239.94|14360.6|14240.6|14359.76|14239.76|9
1627590270000|2021-07-29 20:24:30|14359.63|14239.63|14357.85|14237.85|14359.63|14239.63|14357.85|14237.85|9
1627590280000|2021-07-29 20:24:40|14357.53|14237.53|14357.44|14237.44|14357.53|14237.53|14357|14237|10
1627590290000|2021-07-29 20:24:50|14357.82|14237.82|14357.65|14237.65|14358.1|14238.1|14357.48|14237.48|9
1627590300000|2021-07-29 20:25:00|14357.67|14237.67|14360.55|14240.55|14360.81|14240.81|14357.67|14237.67|9
1627590310000|2021-07-29 20:25:10|14360.84|14240.84|14361.24|14241.24|14361.24|14241.24|14358.83|14238.83|8
1627590320000|2021-07-29 20:25:20|14361.25|14241.25|14362.66|14242.66|14362.74|14242.74|14361.25|14241.25|9
1627590330000|2021-07-29 20:25:30|14362.64|14242.64|14362.35|14242.35|14363.08|14243.08|14362.35|14242.35|9
1627590340000|2021-07-29 20:25:40|14362.39|14242.39|14362.82|14242.82|14362.92|14242.92|14361.8|14241.8|10
1627590350000|2021-07-29 20:25:50|14362.86|14242.86|14361.52|14241.52|14363.08|14243.08|14361.52|14241.52|9
1627590360000|2021-07-29 20:26:00|14361.13|14241.13|14358.3|14238.3|14361.83|14241.83|14358.3|14238.3|10
1627590370000|2021-07-29 20:26:10|14358.65|14238.65|14355.57|14235.57|14358.65|14238.65|14355.57|14235.57|9
1627590380000|2021-07-29 20:26:20|14354.99|14234.99|14355.26|14235.26|14355.61|14235.61|14354.94|14234.94|9
1627590390000|2021-07-29 20:26:30|14355.62|14235.62|14355.53|14235.53|14355.67|14235.67|14355.33|14235.33|9
1627590400000|2021-07-29 20:26:40|14354.8|14234.8|14353.38|14233.38|14355.86|14235.86|14353.38|14233.38|9
1627590410000|2021-07-29 20:26:50|14353.21|14233.21|14351.97|14231.97|14353.33|14233.33|14351.88|14231.88|10
1627590420000|2021-07-29 20:27:00|14352.17|14232.17|14353.09|14233.09|14353.09|14233.09|14352.17|14232.17|9
1627590430000|2021-07-29 20:27:10|14353.68|14233.68|14354.21|14234.21|14354.49|14234.49|14353.34|14233.34|10
1627590440000|2021-07-29 20:27:20|14352.79|14232.79|14353.61|14233.61|14353.69|14233.69|14352.79|14232.79|9
1627590450000|2021-07-29 20:27:30|14354.33|14234.33|14351.04|14231.04|14354.33|14234.33|14351.04|14231.04|10
1627590460000|2021-07-29 20:27:40|14349.86|14229.86|14350.38|14230.38|14350.55|14230.55|14349.85|14229.85|10
1627590470000|2021-07-29 20:27:50|14350.55|14230.55|14351.31|14231.31|14351.65|14231.65|14350.14|14230.14|9
1627590480000|2021-07-29 20:28:00|14351.3|14231.3|14347.15|14227.15|14351.3|14231.3|14347.15|14227.15|10
1627590490000|2021-07-29 20:28:10|14347.27|14227.27|14346.63|14226.63|14347.27|14227.27|14346.07|14226.07|10
1627590500000|2021-07-29 20:28:20|14346.64|14226.64|14347.01|14227.01|14347.01|14227.01|14345.67|14225.67|10
1627590510000|2021-07-29 20:28:30|14348.01|14228.01|14349.23|14229.23|14349.23|14229.23|14347.81|14227.81|9
1627590520000|2021-07-29 20:28:40|14349.67|14229.67|14348.95|14228.95|14349.67|14229.67|14348.68|14228.68|9
1627590530000|2021-07-29 20:28:50|14349|14229|14346.77|14226.77|14349.04|14229.04|14346.77|14226.77|9
1627590540000|2021-07-29 20:29:00|14346.21|14226.21|14345.59|14225.59|14346.21|14226.21|14344.42|14224.42|10
1627590550000|2021-07-29 20:29:10|14345.5|14225.5|14345.54|14225.54|14346.22|14226.22|14345.24|14225.24|10
1627590560000|2021-07-29 20:29:20|14345.51|14225.51|14342.49|14222.49|14345.51|14225.51|14342.49|14222.49|10
1627590570000|2021-07-29 20:29:30|14342.83|14222.83|14340.68|14220.68|14342.83|14222.83|14340.68|14220.68|10
1627590580000|2021-07-29 20:29:40|14340.53|14220.53|14340.28|14220.28|14340.53|14220.53|14339.36|14219.36|10
1627590590000|2021-07-29 20:29:50|14340.26|14220.26|14341.49|14221.49|14341.49|14221.49|14340.03|14220.03|9
1627590600000|2021-07-29 20:30:00|14341.42|14221.42|14343.36|14223.36|14343.36|14223.36|14341.42|14221.42|7
1627590610000|2021-07-29 20:30:10|14343.16|14223.16|14345.43|14225.43|14345.58|14225.58|14343.16|14223.16|10
1627590620000|2021-07-29 20:30:20|14345.78|14225.78|14347.23|14227.23|14347.23|14227.23|14345.35|14225.35|10
1627590630000|2021-07-29 20:30:30|14347.24|14227.24|14346.16|14226.16|14347.44|14227.44|14346.16|14226.16|9
1627590640000|2021-07-29 20:30:40|14346.65|14226.65|14347.2|14227.2|14347.39|14227.39|14346.65|14226.65|10
1627590650000|2021-07-29 20:30:50|14347.15|14227.15|14348.43|14228.43|14348.55|14228.55|14347.15|14227.15|9
1627590660000|2021-07-29 20:31:00|14348.38|14228.38|14347.76|14227.76|14348.38|14228.38|14347.73|14227.73|10
1627590670000|2021-07-29 20:31:10|14347.82|14227.82|14348.95|14228.95|14349.1|14229.1|14347.59|14227.59|10
1627590680000|2021-07-29 20:31:20|14349.05|14229.05|14350.07|14230.07|14350.07|14230.07|14349.05|14229.05|10
1627590690000|2021-07-29 20:31:30|14350.16|14230.16|14352.26|14232.26|14352.27|14232.27|14350.16|14230.16|10
1627590700000|2021-07-29 20:31:40|14351.97|14231.97|14352.49|14232.49|14352.49|14232.49|14351.97|14231.97|8
1627590710000|2021-07-29 20:31:50|14353.31|14233.31|14353.66|14233.66|14353.66|14233.66|14353.28|14233.28|9
1627590720000|2021-07-29 20:32:00|14353.96|14233.96|14353.33|14233.33|14353.96|14233.96|14353.22|14233.22|9
1627590730000|2021-07-29 20:32:10|14353.72|14233.72|14352.85|14232.85|14353.72|14233.72|14352.61|14232.61|10
1627590740000|2021-07-29 20:32:20|14352.78|14232.78|14349.11|14229.11|14352.78|14232.78|14349.11|14229.11|10
1627590750000|2021-07-29 20:32:30|14349.1|14229.1|14346.06|14226.06|14349.1|14229.1|14346.06|14226.06|10
1627590760000|2021-07-29 20:32:40|14345.96|14225.96|14347.53|14227.53|14347.55|14227.55|14345.88|14225.88|9
1627590770000|2021-07-29 20:32:50|14347.96|14227.96|14348.72|14228.72|14348.72|14228.72|14347.96|14227.96|10
1627590780000|2021-07-29 20:33:00|14348.75|14228.75|14351.1|14231.1|14351.1|14231.1|14348.63|14228.63|10
1627590790000|2021-07-29 20:33:10|14351.17|14231.17|14355.05|14235.05|14355.05|14235.05|14351.17|14231.17|10
1627590800000|2021-07-29 20:33:20|14354.97|14234.97|14354.78|14234.78|14355.35|14235.35|14354.78|14234.78|9
1627590810000|2021-07-29 20:33:30|14354.86|14234.86|14354.73|14234.73|14355.93|14235.93|14354.51|14234.51|10
1627590820000|2021-07-29 20:33:40|14354.74|14234.74|14355.94|14235.94|14356.14|14236.14|14354.67|14234.67|10
1627590830000|2021-07-29 20:33:50|14355.63|14235.63|14356.06|14236.06|14356.24|14236.24|14355.63|14235.63|9
1627590840000|2021-07-29 20:34:00|14356.5|14236.5|14355.43|14235.43|14356.5|14236.5|14355.16|14235.16|10
1627590850000|2021-07-29 20:34:10|14355.28|14235.28|14354.71|14234.71|14355.43|14235.43|14353.69|14233.69|10
1627590860000|2021-07-29 20:34:20|14354.27|14234.27|14352|14232|14354.27|14234.27|14352|14232|9
1627590870000|2021-07-29 20:34:30|14352.09|14232.09|14350.6|14230.6|14352.12|14232.12|14350.07|14230.07|9
1627590880000|2021-07-29 20:34:40|14350.5|14230.5|14351.64|14231.64|14351.64|14231.64|14350.5|14230.5|9
1627590890000|2021-07-29 20:34:50|14350.6|14230.6|14352.52|14232.52|14352.52|14232.52|14350.45|14230.45|9
1627590900000|2021-07-29 20:35:00|14352.36|14232.36|14352.77|14232.77|14352.77|14232.77|14352.16|14232.16|10
1627590910000|2021-07-29 20:35:10|14353.04|14233.04|14352.72|14232.72|14353.04|14233.04|14352.5|14232.5|9
1627590920000|2021-07-29 20:35:20|14352.38|14232.38|14351.06|14231.06|14352.38|14232.38|14351.06|14231.06|7
1627590930000|2021-07-29 20:35:30|14350.94|14230.94|14350.57|14230.57|14350.94|14230.94|14350.35|14230.35|10
1627590940000|2021-07-29 20:35:40|14350.22|14230.22|14349.41|14229.41|14350.9|14230.9|14349.41|14229.41|7
1627590950000|2021-07-29 20:35:50|14349.03|14229.03|14348.87|14228.87|14349.07|14229.07|14348.64|14228.64|9
1627590960000|2021-07-29 20:36:00|14349.6|14229.6|14349.07|14229.07|14349.86|14229.86|14349.07|14229.07|9
1627590970000|2021-07-29 20:36:10|14349.01|14229.01|14348.73|14228.73|14349.44|14229.44|14348.73|14228.73|9
1627590980000|2021-07-29 20:36:20|14348.85|14228.85|14349.25|14229.25|14349.54|14229.54|14348.85|14228.85|10
1627590990000|2021-07-29 20:36:30|14350.22|14230.22|14349.86|14229.86|14350.35|14230.35|14349.86|14229.86|8
1627591000000|2021-07-29 20:36:40|14349.88|14229.88|14348.49|14228.49|14350.02|14230.02|14348.48|14228.48|10
1627591010000|2021-07-29 20:36:50|14348.45|14228.45|14348.08|14228.08|14348.45|14228.45|14348.08|14228.08|9
1627591020000|2021-07-29 20:37:00|14348.15|14228.15|14350.4|14230.4|14350.4|14230.4|14347.97|14227.97|10
1627591030000|2021-07-29 20:37:10|14350.62|14230.62|14358.27|14238.27|14358.27|14238.27|14350.62|14230.62|10
1627591040000|2021-07-29 20:37:20|14358.75|14238.75|14359.51|14239.51|14360.08|14240.08|14358.75|14238.75|10
1627591050000|2021-07-29 20:37:30|14359.38|14239.38|14360.55|14240.55|14360.55|14240.55|14359.19|14239.19|9
1627591060000|2021-07-29 20:37:40|14360.49|14240.49|14361.38|14241.38|14361.45|14241.45|14360.49|14240.49|8
1627591070000|2021-07-29 20:37:50|14361.73|14241.73|14362.89|14242.89|14362.89|14242.89|14361.49|14241.49|9
1627591080000|2021-07-29 20:38:00|14362.95|14242.95|14363.87|14243.87|14363.9|14243.9|14362.95|14242.95|9
1627591090000|2021-07-29 20:38:10|14363.91|14243.91|14362.01|14242.01|14363.99|14243.99|14362.01|14242.01|10
1627591100000|2021-07-29 20:38:20|14361.84|14241.84|14362.54|14242.54|14363.63|14243.63|14361.77|14241.77|10
1627591110000|2021-07-29 20:38:30|14362.15|14242.15|14361.89|14241.89|14362.15|14242.15|14361.38|14241.38|10
1627591120000|2021-07-29 20:38:40|14361.85|14241.85|14362.25|14242.25|14362.39|14242.39|14361.85|14241.85|9
1627591130000|2021-07-29 20:38:50|14362.26|14242.26|14362.33|14242.33|14362.37|14242.37|14362.02|14242.02|10
1627591140000|2021-07-29 20:39:00|14362.36|14242.36|14362.49|14242.49|14362.53|14242.53|14361.4|14241.4|10
1627591150000|2021-07-29 20:39:10|14362.5|14242.5|14361.94|14241.94|14362.5|14242.5|14361.91|14241.91|10
1627591160000|2021-07-29 20:39:20|14360.9|14240.9|14361.84|14241.84|14361.84|14241.84|14360.76|14240.76|10
1627591170000|2021-07-29 20:39:30|14361.81|14241.81|14362.18|14242.18|14362.18|14242.18|14361.31|14241.31|9
1627591180000|2021-07-29 20:39:40|14361.04|14241.04|14361.56|14241.56|14361.61|14241.61|14361.04|14241.04|7
1627591190000|2021-07-29 20:39:50|14361.48|14241.48|14362.24|14242.24|14362.37|14242.37|14361.48|14241.48|9
1627591200000|2021-07-29 20:40:00|14362.19|14242.19|14361.35|14241.35|14362.19|14242.19|14361.05|14241.05|10
1627591210000|2021-07-29 20:40:10|14361.32|14241.32|14359.05|14239.05|14361.32|14241.32|14359.05|14239.05|10
1627591220000|2021-07-29 20:40:20|14359.44|14239.44|14359.53|14239.53|14360.45|14240.45|14359.44|14239.44|9
1627591230000|2021-07-29 20:40:30|14358.95|14238.95|14355.43|14235.43|14358.95|14238.95|14355.43|14235.43|10
1627591240000|2021-07-29 20:40:40|14355.45|14235.45|14354.9|14234.9|14355.45|14235.45|14354.21|14234.21|9
1627591250000|2021-07-29 20:40:50|14354.98|14234.98|14354.36|14234.36|14354.98|14234.98|14353.18|14233.18|10
1627591260000|2021-07-29 20:41:00|14354.34|14234.34|14352.7|14232.7|14354.34|14234.34|14352.02|14232.02|10
1627591270000|2021-07-29 20:41:10|14353.18|14233.18|14353.42|14233.42|14353.42|14233.42|14352.65|14232.65|10
1627591280000|2021-07-29 20:41:20|14353.57|14233.57|14357.22|14237.22|14357.22|14237.22|14353.47|14233.47|10
1627591290000|2021-07-29 20:41:30|14357.51|14237.51|14358.08|14238.08|14358.18|14238.18|14357.51|14237.51|10
1627591300000|2021-07-29 20:41:40|14357.99|14237.99|14356.13|14236.13|14357.99|14237.99|14356.06|14236.06|9
1627591310000|2021-07-29 20:41:50|14356.01|14236.01|14356.37|14236.37|14356.66|14236.66|14355.57|14235.57|10
1627591320000|2021-07-29 20:42:00|14356.12|14236.12|14355.22|14235.22|14356.34|14236.34|14354.97|14234.97|10
1627591330000|2021-07-29 20:42:10|14355.01|14235.01|14353.23|14233.23|14355.01|14235.01|14353.09|14233.09|10
1627591340000|2021-07-29 20:42:20|14352.95|14232.95|14347.36|14227.36|14353.05|14233.05|14347.36|14227.36|9
1627591350000|2021-07-29 20:42:30|14347.9|14227.9|14348.03|14228.03|14348.12|14228.12|14347.74|14227.74|10
1627591360000|2021-07-29 20:42:40|14348.14|14228.14|14347.67|14227.67|14348.21|14228.21|14347.67|14227.67|8
1627591370000|2021-07-29 20:42:50|14347.5|14227.5|14347.29|14227.29|14347.5|14227.5|14347.18|14227.18|10
1627591380000|2021-07-29 20:43:00|14347.06|14227.06|14345.39|14225.39|14347.06|14227.06|14345.39|14225.39|9
1627591390000|2021-07-29 20:43:10|14344.98|14224.98|14344.87|14224.87|14345.17|14225.17|14344.59|14224.59|9
1627591400000|2021-07-29 20:43:20|14344.25|14224.25|14340.64|14220.64|14344.25|14224.25|14340.64|14220.64|8
1627591410000|2021-07-29 20:43:30|14340.81|14220.81|14340.24|14220.24|14340.93|14220.93|14339.92|14219.92|8
1627591420000|2021-07-29 20:43:40|14340.22|14220.22|14339.43|14219.43|14340.22|14220.22|14339.1|14219.1|6
1627591430000|2021-07-29 20:43:50|14339.48|14219.48|14340.19|14220.19|14340.19|14220.19|14338.85|14218.85|10
1627591440000|2021-07-29 20:44:00|14340.87|14220.87|14341.71|14221.71|14341.71|14221.71|14340.87|14220.87|9
1627591450000|2021-07-29 20:44:10|14341.83|14221.83|14341.01|14221.01|14341.83|14221.83|14340.45|14220.45|9
1627591460000|2021-07-29 20:44:20|14341.03|14221.03|14341.52|14221.52|14341.52|14221.52|14341.03|14221.03|7
1627591470000|2021-07-29 20:44:30|14341.43|14221.43|14342.16|14222.16|14342.37|14222.37|14341.3|14221.3|7
1627591480000|2021-07-29 20:44:40|14342.25|14222.25|14342.06|14222.06|14342.25|14222.25|14341.94|14221.94|6
1627591490000|2021-07-29 20:44:50|14341.84|14221.84|14341.79|14221.79|14341.91|14221.91|14341.66|14221.66|8
1627591500000|2021-07-29 20:45:00|14342.5|14222.5|14342.1|14222.1|14343.03|14223.03|14342.1|14222.1|9
1627591510000|2021-07-29 20:45:10|14342.11|14222.11|14345.69|14225.69|14345.69|14225.69|14341.99|14221.99|10
1627591520000|2021-07-29 20:45:20|14344.68|14224.68|14343.39|14223.39|14344.68|14224.68|14343.39|14223.39|10
1627591530000|2021-07-29 20:45:30|14343.15|14223.15|14343.15|14223.15|14343.41|14223.41|14342.97|14222.97|9
1627591540000|2021-07-29 20:45:40|14343.03|14223.03|14343.92|14223.92|14343.92|14223.92|14342.88|14222.88|10
1627591550000|2021-07-29 20:45:50|14343.85|14223.85|14341.52|14221.52|14343.85|14223.85|14341.52|14221.52|10
1627591560000|2021-07-29 20:46:00|14341.6|14221.6|14339.22|14219.22|14341.6|14221.6|14339.22|14219.22|10
1627591570000|2021-07-29 20:46:10|14339.43|14219.43|14338.09|14218.09|14339.58|14219.58|14338.09|14218.09|9
1627591580000|2021-07-29 20:46:20|14338.13|14218.13|14336.74|14216.74|14338.31|14218.31|14336.74|14216.74|10
1627591590000|2021-07-29 20:46:30|14336.51|14216.51|14332.65|14212.65|14336.52|14216.52|14332.65|14212.65|9
1627591600000|2021-07-29 20:46:40|14332.3|14212.3|14331.36|14211.36|14332.3|14212.3|14331.36|14211.36|10
1627591610000|2021-07-29 20:46:50|14331.49|14211.49|14331.1|14211.1|14331.49|14211.49|14330.56|14210.56|9
1627591620000|2021-07-29 20:47:00|14330.11|14210.11|14332.4|14212.4|14332.7|14212.7|14330.11|14210.11|10
1627591630000|2021-07-29 20:47:10|14332.34|14212.34|14333.42|14213.42|14334.05|14214.05|14332.34|14212.34|9
1627591640000|2021-07-29 20:47:20|14332.95|14212.95|14333.31|14213.31|14333.35|14213.35|14332.95|14212.95|8
1627591650000|2021-07-29 20:47:30|14333.38|14213.38|14330.04|14210.04|14333.38|14213.38|14330.04|14210.04|9
1627591660000|2021-07-29 20:47:40|14330.02|14210.02|14325.73|14205.73|14330.1|14210.1|14325.73|14205.73|10
1627591670000|2021-07-29 20:47:50|14325.81|14205.81|14326.02|14206.02|14326.16|14206.16|14325.72|14205.72|9
1627591680000|2021-07-29 20:48:00|14326.01|14206.01|14328.43|14208.43|14328.43|14208.43|14326.01|14206.01|10
1627591690000|2021-07-29 20:48:10|14328.35|14208.35|14327.54|14207.54|14328.84|14208.84|14326.99|14206.99|10
1627591700000|2021-07-29 20:48:20|14327.6|14207.6|14324.96|14204.96|14327.6|14207.6|14324.96|14204.96|10
1627591710000|2021-07-29 20:48:30|14324.87|14204.87|14324.84|14204.84|14325.16|14205.16|14324.75|14204.75|9
1627591720000|2021-07-29 20:48:40|14324.8|14204.8|14324.59|14204.59|14325.06|14205.06|14324.39|14204.39|9
1627591730000|2021-07-29 20:48:50|14325.79|14205.79|14324.64|14204.64|14325.79|14205.79|14324.64|14204.64|10
1627591740000|2021-07-29 20:49:00|14324.68|14204.68|14325.52|14205.52|14325.69|14205.69|14324.36|14204.36|10
1627591750000|2021-07-29 20:49:10|14324.15|14204.15|14324.79|14204.79|14324.86|14204.86|14324.14|14204.14|7
1627591760000|2021-07-29 20:49:20|14324.65|14204.65|14324.83|14204.83|14325.05|14205.05|14324.6|14204.6|8
1627591770000|2021-07-29 20:49:30|14324.93|14204.93|14325.53|14205.53|14325.82|14205.82|14324.79|14204.79|9
1627591780000|2021-07-29 20:49:40|14325.48|14205.48|14324.8|14204.8|14325.55|14205.55|14324.48|14204.48|8
1627591790000|2021-07-29 20:49:50|14324.82|14204.82|14325.58|14205.58|14325.58|14205.58|14324.36|14204.36|8
1627591800000|2021-07-29 20:50:00|14324.89|14204.89|14326.28|14206.28|14326.28|14206.28|14324.89|14204.89|10
1627591810000|2021-07-29 20:50:10|14326.07|14206.07|14324.55|14204.55|14326.07|14206.07|14324.55|14204.55|9
1627591820000|2021-07-29 20:50:20|14324.48|14204.48|14324.11|14204.11|14324.48|14204.48|14323.98|14203.98|9
1627591830000|2021-07-29 20:50:30|14324.16|14204.16|14323.81|14203.81|14324.16|14204.16|14323.64|14203.64|8
1627591840000|2021-07-29 20:50:40|14323.95|14203.95|14324.8|14204.8|14324.8|14204.8|14323.69|14203.69|6
1627591850000|2021-07-29 20:50:50|14324.63|14204.63|14325.48|14205.48|14325.58|14205.58|14324.63|14204.63|10
1627591860000|2021-07-29 20:51:00|14325.73|14205.73|14326.57|14206.57|14326.57|14206.57|14325.73|14205.73|8
1627591870000|2021-07-29 20:51:10|14327.13|14207.13|14327.63|14207.63|14328.6|14208.6|14327.13|14207.13|10
1627591880000|2021-07-29 20:51:20|14327.75|14207.75|14327.41|14207.41|14328.68|14208.68|14327.41|14207.41|9
1627591890000|2021-07-29 20:51:30|14327.61|14207.61|14329.37|14209.37|14329.48|14209.48|14327.44|14207.44|8
1627591900000|2021-07-29 20:51:40|14329.4|14209.4|14330|14210|14330.06|14210.06|14329.36|14209.36|9
1627591910000|2021-07-29 20:51:50|14330.15|14210.15|14331.9|14211.9|14331.9|14211.9|14330.15|14210.15|10
1627591920000|2021-07-29 20:52:00|14332.22|14212.22|14333.71|14213.71|14333.71|14213.71|14332.22|14212.22|9
1627591930000|2021-07-29 20:52:10|14333.81|14213.81|14334.72|14214.72|14334.72|14214.72|14333.81|14213.81|7
1627591940000|2021-07-29 20:52:20|14334.63|14214.63|14334.8|14214.8|14334.8|14214.8|14334.55|14214.55|10
1627591950000|2021-07-29 20:52:30|14336.1|14216.1|14335.85|14215.85|14336.95|14216.95|14335.85|14215.85|8
1627591960000|2021-07-29 20:52:40|14335.46|14215.46|14335.14|14215.14|14336.16|14216.16|14334.96|14214.96|10
1627591970000|2021-07-29 20:52:50|14335.3|14215.3|14334.88|14214.88|14335.3|14215.3|14334.88|14214.88|10
1627591980000|2021-07-29 20:53:00|14334.87|14214.87|14335.31|14215.31|14335.53|14215.53|14334.46|14214.46|9
1627591990000|2021-07-29 20:53:10|14335.43|14215.43|14335.48|14215.48|14335.61|14215.61|14335.35|14215.35|9
1627592000000|2021-07-29 20:53:20|14335.64|14215.64|14335.58|14215.58|14335.64|14215.64|14335.37|14215.37|9
1627592010000|2021-07-29 20:53:30|14335.59|14215.59|14335.48|14215.48|14335.79|14215.79|14335.04|14215.04|8
1627592020000|2021-07-29 20:53:40|14335.36|14215.36|14333.6|14213.6|14335.36|14215.36|14333.6|14213.6|7
1627592030000|2021-07-29 20:53:50|14333.56|14213.56|14335.04|14215.04|14335.31|14215.31|14333.56|14213.56|10
1627592040000|2021-07-29 20:54:00|14335.07|14215.07|14334.42|14214.42|14335.07|14215.07|14334.4|14214.4|8
1627592050000|2021-07-29 20:54:10|14334.32|14214.32|14335.5|14215.5|14335.85|14215.85|14334.3|14214.3|8
1627592060000|2021-07-29 20:54:20|14335.65|14215.65|14337.11|14217.11|14337.11|14217.11|14335.65|14215.65|10
1627592070000|2021-07-29 20:54:30|14337.15|14217.15|14337.61|14217.61|14337.89|14217.89|14337.15|14217.15|9
1627592080000|2021-07-29 20:54:40|14337.64|14217.64|14338.52|14218.52|14338.52|14218.52|14336.75|14216.75|10
1627592090000|2021-07-29 20:54:50|14338.54|14218.54|14337.87|14217.87|14338.81|14218.81|14337.76|14217.76|9
1627592100000|2021-07-29 20:55:00|14337.84|14217.84|14338.08|14218.08|14338.08|14218.08|14337.48|14217.48|8
1627592110000|2021-07-29 20:55:10|14338.09|14218.09|14339.15|14219.15|14339.3|14219.3|14338.09|14218.09|10
1627592120000|2021-07-29 20:55:20|14338.86|14218.86|14338.16|14218.16|14338.86|14218.86|14338.01|14218.01|8
1627592130000|2021-07-29 20:55:30|14337.67|14217.67|14336.28|14216.28|14337.67|14217.67|14336.28|14216.28|7
1627592140000|2021-07-29 20:55:40|14335.71|14215.71|14334.98|14214.98|14336.22|14216.22|14334.93|14214.93|10
1627592150000|2021-07-29 20:55:50|14334.94|14214.94|14335.19|14215.19|14335.26|14215.26|14334.88|14214.88|7
1627592160000|2021-07-29 20:56:00|14335.18|14215.18|14334.92|14214.92|14335.19|14215.19|14334.41|14214.41|8
1627592170000|2021-07-29 20:56:10|14334.88|14214.88|14334.72|14214.72|14335.8|14215.8|14334.72|14214.72|10
1627592180000|2021-07-29 20:56:20|14334.82|14214.82|14334.79|14214.79|14335.32|14215.32|14334.64|14214.64|10
1627592190000|2021-07-29 20:56:30|14334.64|14214.64|14333.68|14213.68|14334.65|14214.65|14333.68|14213.68|9
1627592200000|2021-07-29 20:56:40|14333.64|14213.64|14332.23|14212.23|14333.64|14213.64|14332.23|14212.23|10
1627592210000|2021-07-29 20:56:50|14332.07|14212.07|14331.91|14211.91|14332.07|14212.07|14331.45|14211.45|9
1627592220000|2021-07-29 20:57:00|14332.03|14212.03|14332.31|14212.31|14332.31|14212.31|14331.95|14211.95|10
1627592230000|2021-07-29 20:57:10|14332.53|14212.53|14332.18|14212.18|14332.57|14212.57|14331.99|14211.99|10
1627592240000|2021-07-29 20:57:20|14332.01|14212.01|14331.94|14211.94|14332.01|14212.01|14331.59|14211.59|7
1627592250000|2021-07-29 20:57:30|14332.19|14212.19|14333.35|14213.35|14333.38|14213.38|14332.19|14212.19|9
1627592260000|2021-07-29 20:57:40|14333.46|14213.46|14333.31|14213.31|14333.68|14213.68|14333.31|14213.31|8
1627592270000|2021-07-29 20:57:50|14334.53|14214.53|14334.32|14214.32|14334.58|14214.58|14334.32|14214.32|6
1627592280000|2021-07-29 20:58:00|14334.2|14214.2|14334.41|14214.41|14334.65|14214.65|14334.19|14214.19|8
1627592290000|2021-07-29 20:58:10|14334.88|14214.88|14336.85|14216.85|14337.23|14217.23|14334.8|14214.8|10
1627592300000|2021-07-29 20:58:20|14336.96|14216.96|14337.14|14217.14|14337.28|14217.28|14336.96|14216.96|9
1627592310000|2021-07-29 20:58:30|14337.17|14217.17|14336.69|14216.69|14337.36|14217.36|14336.69|14216.69|8
1627592320000|2021-07-29 20:58:40|14336.92|14216.92|14336.56|14216.56|14336.92|14216.92|14336.56|14216.56|8
1627592330000|2021-07-29 20:58:50|14336.31|14216.31|14336.58|14216.58|14337.18|14217.18|14336.14|14216.14|8
1627592340000|2021-07-29 20:59:00|14336.56|14216.56|14334.94|14214.94|14336.56|14216.56|14334.81|14214.81|9
1627592350000|2021-07-29 20:59:10|14334.85|14214.85|14333.99|14213.99|14334.85|14214.85|14333.99|14213.99|10
1627592360000|2021-07-29 20:59:20|14333.63|14213.63|14333.22|14213.22|14334.67|14214.67|14332.97|14212.97|10
1627592370000|2021-07-29 20:59:30|14333.24|14213.24|14332.99|14212.99|14333.24|14213.24|14332.8|14212.8|10
1627592380000|2021-07-29 20:59:40|14332.77|14212.77|14333.19|14213.19|14334.31|14214.31|14332.77|14212.77|8
1627592390000|2021-07-29 20:59:50|14333.03|14213.03|14333.21|14213.21|14333.47|14213.47|14332.95|14212.95|10
1627592400000|2021-07-29 21:00:00|14333.71|14213.71|14332.15|14212.15|14334.16|14214.16|14332.15|14212.15|8
1627592410000|2021-07-29 21:00:10|14332.64|14212.64|14334.03|14214.03|14334.03|14214.03|14332.53|14212.53|8
1627592420000|2021-07-29 21:00:20|14334.07|14214.07|14335.76|14215.76|14335.76|14215.76|14334.07|14214.07|10
1627592430000|2021-07-29 21:00:30|14335.89|14215.89|14339.61|14219.61|14339.65|14219.65|14335.89|14215.89|9
1627592440000|2021-07-29 21:00:40|14340.01|14220.01|14340.87|14220.87|14341.31|14221.31|14339.82|14219.82|10
1627592450000|2021-07-29 21:00:50|14341.44|14221.44|14340.05|14220.05|14341.44|14221.44|14339.94|14219.94|8
1627592460000|2021-07-29 21:01:00|14340.27|14220.27|14341.35|14221.35|14341.5|14221.5|14340.27|14220.27|8
1627592470000|2021-07-29 21:01:10|14341.07|14221.07|14340.68|14220.68|14341.07|14221.07|14340.44|14220.44|9
1627592480000|2021-07-29 21:01:20|14340.44|14220.44|14340.29|14220.29|14340.53|14220.53|14339.31|14219.31|9
1627592490000|2021-07-29 21:01:30|14340.19|14220.19|14340.33|14220.33|14340.33|14220.33|14339.83|14219.83|10
1627592500000|2021-07-29 21:01:40|14340.12|14220.12|14339.01|14219.01|14340.39|14220.39|14339.01|14219.01|9
1627592510000|2021-07-29 21:01:50|14339.13|14219.13|14339.59|14219.59|14340|14220|14338.87|14218.87|8
1627592520000|2021-07-29 21:02:00|14339.74|14219.74|14338.67|14218.67|14339.74|14219.74|14338.62|14218.62|9
1627592530000|2021-07-29 21:02:10|14338.73|14218.73|14339.07|14219.07|14339.13|14219.13|14338.49|14218.49|9
1627592540000|2021-07-29 21:02:20|14339.21|14219.21|14339.78|14219.78|14339.87|14219.87|14339.21|14219.21|8
1627592550000|2021-07-29 21:02:30|14339.77|14219.77|14341.61|14221.61|14341.61|14221.61|14339.77|14219.77|6
1627592560000|2021-07-29 21:02:40|14341.8|14221.8|14342.34|14222.34|14342.34|14222.34|14341.8|14221.8|10
1627592570000|2021-07-29 21:02:50|14342.24|14222.24|14341.94|14221.94|14342.24|14222.24|14341.29|14221.29|8
1627592580000|2021-07-29 21:03:00|14341.96|14221.96|14342|14222|14343.18|14223.18|14341.94|14221.94|6
1627592590000|2021-07-29 21:03:10|14342.14|14222.14|14343.32|14223.32|14343.32|14223.32|14342.14|14222.14|6
1627592600000|2021-07-29 21:03:20|14343.25|14223.25|14340.72|14220.72|14343.25|14223.25|14340.56|14220.56|10
1627592610000|2021-07-29 21:03:30|14340.6|14220.6|14339.85|14219.85|14340.6|14220.6|14339.85|14219.85|10
1627592620000|2021-07-29 21:03:40|14339.78|14219.78|14339.18|14219.18|14339.78|14219.78|14338.33|14218.33|10
1627592630000|2021-07-29 21:03:50|14338.01|14218.01|14337.51|14217.51|14338.01|14218.01|14337.33|14217.33|10
1627592640000|2021-07-29 21:04:00|14337.37|14217.37|14338.01|14218.01|14338.5|14218.5|14337.37|14217.37|9
1627592650000|2021-07-29 21:04:10|14337.9|14217.9|14337.61|14217.61|14338.16|14218.16|14337.61|14217.61|10
1627592660000|2021-07-29 21:04:20|14337.21|14217.21|14338.31|14218.31|14338.31|14218.31|14337.21|14217.21|9
1627592670000|2021-07-29 21:04:30|14338.33|14218.33|14337.82|14217.82|14338.93|14218.93|14337.82|14217.82|10
1627592680000|2021-07-29 21:04:40|14337.65|14217.65|14335.91|14215.91|14337.65|14217.65|14335.91|14215.91|9
1627592690000|2021-07-29 21:04:50|14335.99|14215.99|14334.97|14214.97|14335.99|14215.99|14334.94|14214.94|10
1627592700000|2021-07-29 21:05:00|14334.63|14214.63|14332.91|14212.91|14334.63|14214.63|14332.91|14212.91|10
1627592710000|2021-07-29 21:05:10|14333.34|14213.34|14334.63|14214.63|14334.63|14214.63|14332.07|14212.07|10
1627592720000|2021-07-29 21:05:20|14334.9|14214.9|14336.27|14216.27|14336.27|14216.27|14333.97|14213.97|9
1627592730000|2021-07-29 21:05:30|14336.26|14216.26|14339.31|14219.31|14340.02|14220.02|14336.26|14216.26|10
1627592740000|2021-07-29 21:05:40|14339.58|14219.58|14340.76|14220.76|14340.89|14220.89|14339.58|14219.58|10
1627592750000|2021-07-29 21:05:50|14340.98|14220.98|14341.56|14221.56|14342.65|14222.65|14340.98|14220.98|9
1627592760000|2021-07-29 21:06:00|14341.4|14221.4|14341.25|14221.25|14341.59|14221.59|14340.79|14220.79|10
1627592770000|2021-07-29 21:06:10|14341.04|14221.04|14341.02|14221.02|14341.56|14221.56|14340.51|14220.51|7
1627592780000|2021-07-29 21:06:20|14340.76|14220.76|14341.06|14221.06|14341.06|14221.06|14340.66|14220.66|9
1627592790000|2021-07-29 21:06:30|14341.07|14221.07|14340.29|14220.29|14341.07|14221.07|14340|14220|8
1627592800000|2021-07-29 21:06:40|14339.73|14219.73|14339|14219|14340.88|14220.88|14339|14219|10
1627592810000|2021-07-29 21:06:50|14339.36|14219.36|14340.83|14220.83|14340.97|14220.97|14339.33|14219.33|9
1627592820000|2021-07-29 21:07:00|14340.67|14220.67|14338.97|14218.97|14340.77|14220.77|14338.74|14218.74|10
1627592830000|2021-07-29 21:07:10|14339.08|14219.08|14338.9|14218.9|14339.66|14219.66|14338.41|14218.41|10
1627592840000|2021-07-29 21:07:20|14338.91|14218.91|14338.91|14218.91|14339.02|14219.02|14338.72|14218.72|7
1627592850000|2021-07-29 21:07:30|14339.25|14219.25|14339.02|14219.02|14339.36|14219.36|14339.02|14219.02|10
1627592860000|2021-07-29 21:07:40|14338.93|14218.93|14338.29|14218.29|14338.93|14218.93|14338.29|14218.29|9
1627592870000|2021-07-29 21:07:50|14338.12|14218.12|14336.67|14216.67|14338.12|14218.12|14336.59|14216.59|10
1627592880000|2021-07-29 21:08:00|14336.65|14216.65|14336.51|14216.51|14337.76|14217.76|14336.51|14216.51|9
1627592890000|2021-07-29 21:08:10|14336.54|14216.54|14336.51|14216.51|14337.59|14217.59|14336.29|14216.29|6
1627592900000|2021-07-29 21:08:20|14336.45|14216.45|14334.17|14214.17|14336.45|14216.45|14334.17|14214.17|10
1627592910000|2021-07-29 21:08:30|14334.16|14214.16|14333.37|14213.37|14334.16|14214.16|14333.26|14213.26|10
1627592920000|2021-07-29 21:08:40|14332.79|14212.79|14332.11|14212.11|14332.79|14212.79|14332.11|14212.11|10
1627592930000|2021-07-29 21:08:50|14332.1|14212.1|14331.31|14211.31|14332.1|14212.1|14331.31|14211.31|10
1627592940000|2021-07-29 21:09:00|14331.28|14211.28|14330.38|14210.38|14331.28|14211.28|14330.12|14210.12|10
1627592950000|2021-07-29 21:09:10|14330.33|14210.33|14328.13|14208.13|14330.33|14210.33|14328.13|14208.13|8
1627592960000|2021-07-29 21:09:20|14328.12|14208.12|14327.88|14207.88|14329.07|14209.07|14327.78|14207.78|10
1627592970000|2021-07-29 21:09:30|14327.85|14207.85|14326.04|14206.04|14327.85|14207.85|14325.92|14205.92|9
1627592980000|2021-07-29 21:09:40|14326.02|14206.02|14326.23|14206.23|14326.48|14206.48|14326|14206|8
1627592990000|2021-07-29 21:09:50|14326.22|14206.22|14324.99|14204.99|14326.56|14206.56|14324.99|14204.99|10
1627593000000|2021-07-29 21:10:00|14324.54|14204.54|14323.77|14203.77|14325.58|14205.58|14323.77|14203.77|9
1627593010000|2021-07-29 21:10:10|14323.79|14203.79|14323.11|14203.11|14323.79|14203.79|14323.03|14203.03|8
1627593020000|2021-07-29 21:10:20|14323.08|14203.08|14321.91|14201.91|14323.08|14203.08|14321.49|14201.49|8
1627593030000|2021-07-29 21:10:30|14322|14202|14323.77|14203.77|14323.77|14203.77|14322|14202|10
1627593040000|2021-07-29 21:10:40|14323.79|14203.79|14323.27|14203.27|14324.24|14204.24|14323.27|14203.27|9
1627593050000|2021-07-29 21:10:50|14323.57|14203.57|14325.46|14205.46|14325.46|14205.46|14323.57|14203.57|8
1627593060000|2021-07-29 21:11:00|14325.7|14205.7|14324.44|14204.44|14325.7|14205.7|14324.44|14204.44|9
1627593070000|2021-07-29 21:11:10|14324.61|14204.61|14325.02|14205.02|14325.02|14205.02|14323.89|14203.89|7
1627593080000|2021-07-29 21:11:20|14324.98|14204.98|14322.68|14202.68|14324.98|14204.98|14322.66|14202.66|6
1627593090000|2021-07-29 21:11:30|14322.69|14202.69|14325.24|14205.24|14325.34|14205.34|14322.69|14202.69|10
1627593100000|2021-07-29 21:11:40|14325.29|14205.29|14325.17|14205.17|14325.54|14205.54|14325.16|14205.16|8
1627593110000|2021-07-29 21:11:50|14325.34|14205.34|14325.61|14205.61|14325.71|14205.71|14325.34|14205.34|9
1627593120000|2021-07-29 21:12:00|14325.85|14205.85|14326.3|14206.3|14326.38|14206.38|14325.22|14205.22|9
1627593130000|2021-07-29 21:12:10|14326.2|14206.2|14326.64|14206.64|14326.64|14206.64|14326.2|14206.2|7
1627593140000|2021-07-29 21:12:20|14325.58|14205.58|14326.08|14206.08|14326.26|14206.26|14325.58|14205.58|9
1627593150000|2021-07-29 21:12:30|14326.16|14206.16|14327.44|14207.44|14327.44|14207.44|14326.15|14206.15|10
1627593160000|2021-07-29 21:12:40|14327.43|14207.43|14328.53|14208.53|14328.54|14208.54|14327.43|14207.43|9
1627593170000|2021-07-29 21:12:50|14328.93|14208.93|14328.15|14208.15|14328.93|14208.93|14327.96|14207.96|9
1627593180000|2021-07-29 21:13:00|14328.33|14208.33|14325.82|14205.82|14328.33|14208.33|14325.32|14205.32|9
1627593190000|2021-07-29 21:13:10|14326.02|14206.02|14327.59|14207.59|14327.59|14207.59|14326.02|14206.02|8
1627593200000|2021-07-29 21:13:20|14327.58|14207.58|14327.39|14207.39|14327.58|14207.58|14327.34|14207.34|10
1627593210000|2021-07-29 21:13:30|14327.37|14207.37|14329.91|14209.91|14329.91|14209.91|14327.37|14207.37|10
1627593220000|2021-07-29 21:13:40|14330.01|14210.01|14327.7|14207.7|14330.01|14210.01|14327.7|14207.7|8
1627593230000|2021-07-29 21:13:50|14327.66|14207.66|14328.26|14208.26|14329.08|14209.08|14326.92|14206.92|9
1627593240000|2021-07-29 21:14:00|14327.68|14207.68|14329.15|14209.15|14329.15|14209.15|14327.68|14207.68|9
1627593250000|2021-07-29 21:14:10|14329.18|14209.18|14326.81|14206.81|14329.18|14209.18|14326.8|14206.8|9
1627593260000|2021-07-29 21:14:20|14326.78|14206.78|14326.65|14206.65|14326.78|14206.78|14326.3|14206.3|8
1627593270000|2021-07-29 21:14:30|14326.64|14206.64|14326.9|14206.9|14326.9|14206.9|14326.64|14206.64|9
1627593280000|2021-07-29 21:14:40|14326.89|14206.89|14327.32|14207.32|14327.32|14207.32|14326.85|14206.85|7
1627593290000|2021-07-29 21:14:50|14327.17|14207.17|14327.74|14207.74|14329.23|14209.23|14327.17|14207.17|10
1627593300000|2021-07-29 21:15:00|14327.66|14207.66|14330|14210|14330.37|14210.37|14327.66|14207.66|10
1627593310000|2021-07-29 21:15:10|14330.02|14210.02|14327.84|14207.84|14330.26|14210.26|14327.84|14207.84|10
1627593320000|2021-07-29 21:15:20|14327.69|14207.69|14327.41|14207.41|14328.98|14208.98|14327.38|14207.38|10
1627593330000|2021-07-29 21:15:30|14326.79|14206.79|14328.24|14208.24|14328.63|14208.63|14326.79|14206.79|10
1627593340000|2021-07-29 21:15:40|14328.19|14208.19|14325.47|14205.47|14328.4|14208.4|14325.47|14205.47|9
1627593350000|2021-07-29 21:15:50|14325.19|14205.19|14324.56|14204.56|14325.21|14205.21|14324.56|14204.56|10
1627593360000|2021-07-29 21:16:00|14324.57|14204.57|14321.83|14201.83|14324.57|14204.57|14321.83|14201.83|10
1627593370000|2021-07-29 21:16:10|14321.91|14201.91|14322.48|14202.48|14323.15|14203.15|14321.88|14201.88|9
1627593380000|2021-07-29 21:16:20|14321.5|14201.5|14321.32|14201.32|14321.5|14201.5|14321.29|14201.29|8
1627593390000|2021-07-29 21:16:30|14321.31|14201.31|14321.19|14201.19|14321.38|14201.38|14320.77|14200.77|9
1627593400000|2021-07-29 21:16:40|14321.51|14201.51|14322|14202|14322|14202|14321.04|14201.04|9
1627593410000|2021-07-29 21:16:50|14322.08|14202.08|14322.14|14202.14|14322.42|14202.42|14321.86|14201.86|10
1627593420000|2021-07-29 21:17:00|14322.39|14202.39|14323.57|14203.57|14323.65|14203.65|14322.39|14202.39|9
1627593430000|2021-07-29 21:17:10|14323.62|14203.62|14322.32|14202.32|14323.95|14203.95|14322.32|14202.32|9
1627593440000|2021-07-29 21:17:20|14322.28|14202.28|14322.76|14202.76|14324.5|14204.5|14322.28|14202.28|10
1627593450000|2021-07-29 21:17:30|14322.46|14202.46|14322.16|14202.16|14322.66|14202.66|14322.16|14202.16|9
1627593460000|2021-07-29 21:17:40|14322.12|14202.12|14321.97|14201.97|14322.35|14202.35|14321.91|14201.91|8
1627593470000|2021-07-29 21:17:50|14321.8|14201.8|14322.22|14202.22|14322.22|14202.22|14321.8|14201.8|5
1627593480000|2021-07-29 21:18:00|14322.16|14202.16|14322.17|14202.17|14322.17|14202.17|14322.08|14202.08|8
1627593490000|2021-07-29 21:18:10|14322.1|14202.1|14322.07|14202.07|14322.35|14202.35|14322.07|14202.07|8
1627593500000|2021-07-29 21:18:20|14322|14202|14321.26|14201.26|14322.04|14202.04|14321.26|14201.26|10
1627593510000|2021-07-29 21:18:30|14321.09|14201.09|14319.8|14199.8|14321.99|14201.99|14319.8|14199.8|10
1627593520000|2021-07-29 21:18:40|14319.92|14199.92|14316.84|14196.84|14320.12|14200.12|14316.84|14196.84|10
1627593530000|2021-07-29 21:18:50|14316.83|14196.83|14314.22|14194.22|14316.83|14196.83|14314.22|14194.22|10
1627593540000|2021-07-29 21:19:00|14314.09|14194.09|14313.7|14193.7|14314.83|14194.83|14313.7|14193.7|8
1627593550000|2021-07-29 21:19:10|14313.66|14193.66|14312.52|14192.52|14313.66|14193.66|14312.46|14192.46|10
1627593560000|2021-07-29 21:19:20|14312.75|14192.75|14312.03|14192.03|14313.03|14193.03|14311.99|14191.99|8
1627593570000|2021-07-29 21:19:30|14311.9|14191.9|14312.46|14192.46|14313|14193|14311.64|14191.64|8
1627593580000|2021-07-29 21:19:40|14312.47|14192.47|14311.97|14191.97|14312.67|14192.67|14311.97|14191.97|9
1627593590000|2021-07-29 21:19:50|14312.3|14192.3|14310.86|14190.86|14312.3|14192.3|14310.85|14190.85|9
1627593600000|2021-07-29 21:20:00|14310.95|14190.95|14309.82|14189.82|14310.95|14190.95|14309.82|14189.82|10
1627593610000|2021-07-29 21:20:10|14310.77|14190.77|14307.97|14187.97|14310.77|14190.77|14307.97|14187.97|10
1627593620000|2021-07-29 21:20:20|14307.9|14187.9|14306.51|14186.51|14308.1|14188.1|14306.51|14186.51|10
1627593630000|2021-07-29 21:20:30|14306.14|14186.14|14303.95|14183.95|14306.17|14186.17|14303.95|14183.95|10
1627593640000|2021-07-29 21:20:40|14303.7|14183.7|14300.73|14180.73|14303.7|14183.7|14300.73|14180.73|10
1627593650000|2021-07-29 21:20:50|14301.21|14181.21|14299.66|14179.66|14301.21|14181.21|14299.62|14179.62|10
1627593660000|2021-07-29 21:21:00|14299.6|14179.6|14296.69|14176.69|14299.6|14179.6|14296.69|14176.69|10
1627593670000|2021-07-29 21:21:10|14296.72|14176.72|14295.83|14175.83|14297.26|14177.26|14295.45|14175.45|10
1627593680000|2021-07-29 21:21:20|14295.89|14175.89|14295.59|14175.59|14295.89|14175.89|14295.4|14175.4|9
1627593690000|2021-07-29 21:21:30|14294.69|14174.69|14295.12|14175.12|14296.03|14176.03|14294.51|14174.51|10
1627593700000|2021-07-29 21:21:40|14294.13|14174.13|14295.47|14175.47|14295.47|14175.47|14294.1|14174.1|9
1627593710000|2021-07-29 21:21:50|14295.67|14175.67|14294.04|14174.04|14296.37|14176.37|14294.04|14174.04|9
1627593720000|2021-07-29 21:22:00|14294.06|14174.06|14295.8|14175.8|14296.04|14176.04|14294.06|14174.06|10
1627593730000|2021-07-29 21:22:10|14295.94|14175.94|14295.28|14175.28|14296.44|14176.44|14295.28|14175.28|9
1627593740000|2021-07-29 21:22:20|14295.26|14175.26|14293.17|14173.17|14295.35|14175.35|14293.17|14173.17|10
1627593750000|2021-07-29 21:22:30|14293.35|14173.35|14295.3|14175.3|14295.3|14175.3|14293.35|14173.35|10
1627593760000|2021-07-29 21:22:40|14295.35|14175.35|14295.62|14175.62|14295.91|14175.91|14295.35|14175.35|10
1627593770000|2021-07-29 21:22:50|14295.75|14175.75|14296.31|14176.31|14296.31|14176.31|14295.71|14175.71|8
1627593780000|2021-07-29 21:23:00|14296.14|14176.14|14296.49|14176.49|14296.49|14176.49|14296.14|14176.14|7
1627593790000|2021-07-29 21:23:10|14296.4|14176.4|14296.02|14176.02|14296.7|14176.7|14295.91|14175.91|10
1627593800000|2021-07-29 21:23:20|14295.76|14175.76|14294.41|14174.41|14295.76|14175.76|14294.41|14174.41|9
1627593810000|2021-07-29 21:23:30|14294.38|14174.38|14294.78|14174.78|14294.78|14174.78|14294.37|14174.37|9
1627593820000|2021-07-29 21:23:40|14294.57|14174.57|14294.65|14174.65|14294.66|14174.66|14294.42|14174.42|7
1627593830000|2021-07-29 21:23:50|14294.37|14174.37|14296.3|14176.3|14296.31|14176.31|14294.37|14174.37|7
1627593840000|2021-07-29 21:24:00|14296.32|14176.32|14294.74|14174.74|14296.32|14176.32|14294.56|14174.56|9
1627593850000|2021-07-29 21:24:10|14294.62|14174.62|14293.87|14173.87|14294.62|14174.62|14293.72|14173.72|10
1627593860000|2021-07-29 21:24:20|14293.83|14173.83|14294.49|14174.49|14294.57|14174.57|14293.28|14173.28|9
1627593870000|2021-07-29 21:24:30|14294.54|14174.54|14293.92|14173.92|14294.54|14174.54|14293.92|14173.92|7
1627593880000|2021-07-29 21:24:40|14293.91|14173.91|14293.56|14173.56|14293.92|14173.92|14293.56|14173.56|9
1627593890000|2021-07-29 21:24:50|14293.57|14173.57|14293.45|14173.45|14293.62|14173.62|14293.3|14173.3|9
1627593900000|2021-07-29 21:25:00|14293.29|14173.29|14292.85|14172.85|14293.29|14173.29|14292.85|14172.85|9
1627593910000|2021-07-29 21:25:10|14292.83|14172.83|14291.92|14171.92|14292.89|14172.89|14291.81|14171.81|7
1627593920000|2021-07-29 21:25:20|14291.75|14171.75|14290.87|14170.87|14291.96|14171.96|14290.87|14170.87|9
1627593930000|2021-07-29 21:25:30|14290.99|14170.99|14290.56|14170.56|14290.99|14170.99|14290.23|14170.23|9
1627593940000|2021-07-29 21:25:40|14290.8|14170.8|14291.32|14171.32|14292.27|14172.27|14290.8|14170.8|10
1627593950000|2021-07-29 21:25:50|14291.3|14171.3|14291.78|14171.78|14291.78|14171.78|14291.18|14171.18|5
1627593960000|2021-07-29 21:26:00|14292.16|14172.16|14292.86|14172.86|14292.86|14172.86|14292.09|14172.09|10
1627593970000|2021-07-29 21:26:10|14292.82|14172.82|14292.74|14172.74|14293.09|14173.09|14292.67|14172.67|8
1627593980000|2021-07-29 21:26:20|14292.64|14172.64|14292.38|14172.38|14293.92|14173.92|14292.26|14172.26|10
1627593990000|2021-07-29 21:26:30|14292.57|14172.57|14292.61|14172.61|14292.78|14172.78|14292.57|14172.57|9
1627594000000|2021-07-29 21:26:40|14292.43|14172.43|14293.43|14173.43|14293.51|14173.51|14292.43|14172.43|9
1627594010000|2021-07-29 21:26:50|14293.37|14173.37|14293.85|14173.85|14293.86|14173.86|14293.26|14173.26|10
1627594020000|2021-07-29 21:27:00|14294.08|14174.08|14295.53|14175.53|14295.53|14175.53|14294.08|14174.08|10
1627594030000|2021-07-29 21:27:10|14295.32|14175.32|14296.97|14176.97|14296.97|14176.97|14295.32|14175.32|9
1627594040000|2021-07-29 21:27:20|14297.21|14177.21|14299.45|14179.45|14299.72|14179.72|14297.21|14177.21|9
1627594050000|2021-07-29 21:27:30|14299.72|14179.72|14300.39|14180.39|14300.39|14180.39|14298.9|14178.9|9
1627594060000|2021-07-29 21:27:40|14300.55|14180.55|14306.56|14186.56|14306.93|14186.93|14300.53|14180.53|10
1627594070000|2021-07-29 21:27:50|14306.51|14186.51|14300.69|14180.69|14306.51|14186.51|14300.27|14180.27|9
1627594080000|2021-07-29 21:28:00|14300.38|14180.38|14299.39|14179.39|14300.38|14180.38|14299.32|14179.32|8
1627594090000|2021-07-29 21:28:10|14299.42|14179.42|14297.93|14177.93|14299.48|14179.48|14297.84|14177.84|10
1627594100000|2021-07-29 21:28:20|14297.74|14177.74|14291.77|14171.77|14297.74|14177.74|14291.77|14171.77|9
1627594110000|2021-07-29 21:28:30|14290.23|14170.23|14288.48|14168.48|14290.23|14170.23|14288.42|14168.42|10
1627594120000|2021-07-29 21:28:40|14288.47|14168.47|14288.26|14168.26|14288.53|14168.53|14288.01|14168.01|9
1627594130000|2021-07-29 21:28:50|14288.07|14168.07|14289.54|14169.54|14289.54|14169.54|14287.88|14167.88|10
1627594140000|2021-07-29 21:29:00|14289.69|14169.69|14289.18|14169.18|14290.29|14170.29|14289.18|14169.18|10
1627594150000|2021-07-29 21:29:10|14289.03|14169.03|14289.47|14169.47|14289.47|14169.47|14288.62|14168.62|9
1627594160000|2021-07-29 21:29:20|14289.51|14169.51|14292.58|14172.58|14292.58|14172.58|14289.15|14169.15|10
1627594170000|2021-07-29 21:29:30|14292.63|14172.63|14292.91|14172.91|14292.91|14172.91|14292.34|14172.34|9
1627594180000|2021-07-29 21:29:40|14294.04|14174.04|14296.62|14176.62|14296.62|14176.62|14294.04|14174.04|10
1627594190000|2021-07-29 21:29:50|14296.49|14176.49|14295.87|14175.87|14296.78|14176.78|14295.3|14175.3|8
1627594200000|2021-07-29 21:30:00|14296.25|14176.25|14297.2|14177.2|14297.76|14177.76|14296.12|14176.12|9
1627594210000|2021-07-29 21:30:10|14297.24|14177.24|14298.06|14178.06|14298.3|14178.3|14297.24|14177.24|8
1627594220000|2021-07-29 21:30:20|14298.15|14178.15|14297.5|14177.5|14298.15|14178.15|14297.44|14177.44|8
1627594230000|2021-07-29 21:30:30|14297.47|14177.47|14296|14176|14297.47|14177.47|14295.88|14175.88|8
1627594240000|2021-07-29 21:30:40|14296.1|14176.1|14296.65|14176.65|14296.97|14176.97|14295.84|14175.84|10
1627594250000|2021-07-29 21:30:50|14296.45|14176.45|14295.6|14175.6|14296.45|14176.45|14295.6|14175.6|9
1627594260000|2021-07-29 21:31:00|14295.62|14175.62|14297.38|14177.38|14297.38|14177.38|14295.62|14175.62|10
1627594270000|2021-07-29 21:31:10|14297.02|14177.02|14296.62|14176.62|14297.14|14177.14|14296.39|14176.39|10
1627594280000|2021-07-29 21:31:20|14297.03|14177.03|14298.4|14178.4|14298.4|14178.4|14296.35|14176.35|10
1627594290000|2021-07-29 21:31:30|14298.64|14178.64|14297.81|14177.81|14299.47|14179.47|14297.81|14177.81|9
1627594300000|2021-07-29 21:31:40|14297.29|14177.29|14296.76|14176.76|14297.51|14177.51|14296.67|14176.67|7
1627594310000|2021-07-29 21:31:50|14297.04|14177.04|14297.78|14177.78|14297.78|14177.78|14296.58|14176.58|10
1627594320000|2021-07-29 21:32:00|14297.65|14177.65|14296.89|14176.89|14297.82|14177.82|14296.89|14176.89|9
1627594330000|2021-07-29 21:32:10|14297|14177|14297|14177|14297.23|14177.23|14296.86|14176.86|9
1627594340000|2021-07-29 21:32:20|14296.98|14176.98|14296.81|14176.81|14298.1|14178.1|14296.81|14176.81|9
1627594350000|2021-07-29 21:32:30|14296.69|14176.69|14296.84|14176.84|14297.91|14177.91|14296.66|14176.66|10
1627594360000|2021-07-29 21:32:40|14296.78|14176.78|14294.89|14174.89|14296.94|14176.94|14294.89|14174.89|9
1627594370000|2021-07-29 21:32:50|14294.86|14174.86|14293.52|14173.52|14294.91|14174.91|14293.13|14173.13|9
1627594380000|2021-07-29 21:33:00|14293.49|14173.49|14292.62|14172.62|14293.57|14173.57|14292.62|14172.62|10
1627594390000|2021-07-29 21:33:10|14292.55|14172.55|14292.51|14172.51|14293.69|14173.69|14292.51|14172.51|9
1627594400000|2021-07-29 21:33:20|14292.29|14172.29|14291.68|14171.68|14292.29|14172.29|14291.39|14171.39|9
1627594410000|2021-07-29 21:33:30|14291.84|14171.84|14291.39|14171.39|14292.03|14172.03|14291.39|14171.39|9
1627594420000|2021-07-29 21:33:40|14291.61|14171.61|14290.37|14170.37|14291.61|14171.61|14290.37|14170.37|9
1627594430000|2021-07-29 21:33:50|14290.56|14170.56|14291.1|14171.1|14291.1|14171.1|14290.02|14170.02|10
1627594440000|2021-07-29 21:34:00|14290.96|14170.96|14291.52|14171.52|14291.59|14171.59|14290.91|14170.91|10
1627594450000|2021-07-29 21:34:10|14291.65|14171.65|14291.6|14171.6|14291.65|14171.65|14291.19|14171.19|10
1627594460000|2021-07-29 21:34:20|14291.44|14171.44|14291.67|14171.67|14292.01|14172.01|14291.33|14171.33|10
1627594470000|2021-07-29 21:34:30|14291.53|14171.53|14291|14171|14291.53|14171.53|14291|14171|9
1627594480000|2021-07-29 21:34:40|14291.02|14171.02|14291|14171|14291.25|14171.25|14290.99|14170.99|9
1627594490000|2021-07-29 21:34:50|14291.36|14171.36|14290.12|14170.12|14291.36|14171.36|14289.96|14169.96|10
1627594500000|2021-07-29 21:35:00|14290.1|14170.1|14290.07|14170.07|14290.22|14170.22|14290.07|14170.07|7
1627594510000|2021-07-29 21:35:10|14289.92|14169.92|14290.89|14170.89|14290.89|14170.89|14289.78|14169.78|8
1627594520000|2021-07-29 21:35:20|14291.06|14171.06|14290.58|14170.58|14291.17|14171.17|14290.29|14170.29|10
1627594530000|2021-07-29 21:35:30|14290.57|14170.57|14291.83|14171.83|14291.83|14171.83|14290.43|14170.43|8
1627594540000|2021-07-29 21:35:40|14291.82|14171.82|14292.14|14172.14|14292.14|14172.14|14291.74|14171.74|8
1627594550000|2021-07-29 21:35:50|14292.18|14172.18|14291.73|14171.73|14292.27|14172.27|14291.73|14171.73|8
1627594560000|2021-07-29 21:36:00|14291.87|14171.87|14292.66|14172.66|14292.66|14172.66|14291.87|14171.87|9
1627594570000|2021-07-29 21:36:10|14292.85|14172.85|14292.12|14172.12|14293.94|14173.94|14292.12|14172.12|10
1627594580000|2021-07-29 21:36:20|14291.5|14171.5|14286.17|14166.17|14291.5|14171.5|14286.17|14166.17|10
1627594590000|2021-07-29 21:36:30|14286.11|14166.11|14285.01|14165.01|14286.11|14166.11|14285.01|14165.01|9
1627594600000|2021-07-29 21:36:40|14285.2|14165.2|14284.3|14164.3|14285.2|14165.2|14284.3|14164.3|10
1627594610000|2021-07-29 21:36:50|14283.33|14163.33|14281.15|14161.15|14283.33|14163.33|14281.15|14161.15|10
1627594620000|2021-07-29 21:37:00|14280.89|14160.89|14275.75|14155.75|14281.21|14161.21|14275.75|14155.75|10
1627594630000|2021-07-29 21:37:10|14275.37|14155.37|14270.42|14150.42|14275.4|14155.4|14270.42|14150.42|10
1627594640000|2021-07-29 21:37:20|14269.5|14149.5|14268.24|14148.24|14269.5|14149.5|14267.59|14147.59|10
1627594650000|2021-07-29 21:37:30|14267.81|14147.81|14265.74|14145.74|14267.81|14147.81|14265.74|14145.74|10
1627594660000|2021-07-29 21:37:40|14266.4|14146.4|14266.93|14146.93|14267.45|14147.45|14266.4|14146.4|10
1627594670000|2021-07-29 21:37:50|14266.8|14146.8|14265.46|14145.46|14266.8|14146.8|14265.46|14145.46|9
1627594680000|2021-07-29 21:38:00|14265.29|14145.29|14263.89|14143.89|14265.34|14145.34|14263.75|14143.75|10
1627594690000|2021-07-29 21:38:10|14264.2|14144.2|14267.06|14147.06|14267.37|14147.37|14264.2|14144.2|10
1627594700000|2021-07-29 21:38:20|14267.47|14147.47|14267.07|14147.07|14267.47|14147.47|14266.5|14146.5|10
1627594710000|2021-07-29 21:38:30|14266.45|14146.45|14267.48|14147.48|14267.73|14147.73|14266.32|14146.32|10
1627594720000|2021-07-29 21:38:40|14267.24|14147.24|14269.74|14149.74|14269.74|14149.74|14267.24|14147.24|10
1627594730000|2021-07-29 21:38:50|14270.01|14150.01|14271.75|14151.75|14271.75|14151.75|14270.01|14150.01|10
1627594740000|2021-07-29 21:39:00|14271.78|14151.78|14272.01|14152.01|14272.56|14152.56|14271.78|14151.78|8
1627594750000|2021-07-29 21:39:10|14272.08|14152.08|14271.85|14151.85|14272.08|14152.08|14271.31|14151.31|10
1627594760000|2021-07-29 21:39:20|14273.9|14153.9|14273.63|14153.63|14274.17|14154.17|14272.73|14152.73|9
1627594770000|2021-07-29 21:39:30|14273.91|14153.91|14275.25|14155.25|14275.25|14155.25|14273.91|14153.91|10
1627594780000|2021-07-29 21:39:40|14275.34|14155.34|14277.05|14157.05|14277.05|14157.05|14275.34|14155.34|10
1627594790000|2021-07-29 21:39:50|14277.07|14157.07|14277.07|14157.07|14277.12|14157.12|14276.06|14156.06|8
1627594800000|2021-07-29 21:40:00|14277.38|14157.38|14277.27|14157.27|14277.43|14157.43|14277.08|14157.08|9
1627594810000|2021-07-29 21:40:10|14277.24|14157.24|14278.34|14158.34|14278.34|14158.34|14277.08|14157.08|9
1627594820000|2021-07-29 21:40:20|14277.8|14157.8|14277.78|14157.78|14278.31|14158.31|14277.73|14157.73|10
1627594830000|2021-07-29 21:40:30|14277.93|14157.93|14278.08|14158.08|14278.08|14158.08|14277.93|14157.93|6
1627594840000|2021-07-29 21:40:40|14278.16|14158.16|14279.34|14159.34|14279.34|14159.34|14278.08|14158.08|7
1627594850000|2021-07-29 21:40:50|14279.48|14159.48|14279.87|14159.87|14279.87|14159.87|14279.48|14159.48|8
1627594860000|2021-07-29 21:41:00|14279.8|14159.8|14279.52|14159.52|14279.8|14159.8|14279.1|14159.1|10
1627594870000|2021-07-29 21:41:10|14279.72|14159.72|14279.52|14159.52|14279.9|14159.9|14279.52|14159.52|10
1627594880000|2021-07-29 21:41:20|14279.44|14159.44|14280.96|14160.96|14281.18|14161.18|14279.44|14159.44|9
1627594890000|2021-07-29 21:41:30|14280.79|14160.79|14280.39|14160.39|14280.9|14160.9|14280.39|14160.39|7
1627594900000|2021-07-29 21:41:40|14280.58|14160.58|14279.31|14159.31|14280.58|14160.58|14279.31|14159.31|7
1627594910000|2021-07-29 21:41:50|14279.38|14159.38|14279.09|14159.09|14279.41|14159.41|14278.18|14158.18|10
1627594920000|2021-07-29 21:42:00|14278.92|14158.92|14278.43|14158.43|14278.92|14158.92|14278.01|14158.01|9
1627594930000|2021-07-29 21:42:10|14277.2|14157.2|14277.28|14157.28|14277.29|14157.29|14277.2|14157.2|7
1627594940000|2021-07-29 21:42:20|14277.5|14157.5|14277.77|14157.77|14277.77|14157.77|14277.36|14157.36|9
1627594950000|2021-07-29 21:42:30|14277.83|14157.83|14277.65|14157.65|14278.42|14158.42|14277.65|14157.65|7
1627594960000|2021-07-29 21:42:40|14277.68|14157.68|14278.36|14158.36|14278.51|14158.51|14277.51|14157.51|9
1627594970000|2021-07-29 21:42:50|14278.45|14158.45|14278.77|14158.77|14278.77|14158.77|14278.29|14158.29|7
1627594980000|2021-07-29 21:43:00|14278.9|14158.9|14277.1|14157.1|14278.99|14158.99|14277.1|14157.1|10
1627594990000|2021-07-29 21:43:10|14276.91|14156.91|14276.78|14156.78|14276.91|14156.91|14276.32|14156.32|9
1627595000000|2021-07-29 21:43:20|14276.94|14156.94|14276.23|14156.23|14276.94|14156.94|14276.09|14156.09|10
1627595010000|2021-07-29 21:43:30|14276.1|14156.1|14274.69|14154.69|14276.35|14156.35|14274.69|14154.69|8
1627595020000|2021-07-29 21:43:40|14274.67|14154.67|14270.14|14150.14|14274.67|14154.67|14270.14|14150.14|10
1627595030000|2021-07-29 21:43:50|14270.13|14150.13|14268.45|14148.45|14270.22|14150.22|14268.43|14148.43|10
1627595040000|2021-07-29 21:44:00|14268.44|14148.44|14266.63|14146.63|14268.5|14148.5|14266.63|14146.63|10
1627595050000|2021-07-29 21:44:10|14268.78|14148.78|14269.4|14149.4|14269.4|14149.4|14267.55|14147.55|10
1627595060000|2021-07-29 21:44:20|14269.78|14149.78|14272.95|14152.95|14273.13|14153.13|14269.78|14149.78|9
1627595070000|2021-07-29 21:44:30|14273.07|14153.07|14273.82|14153.82|14274.14|14154.14|14273.07|14153.07|10
1627595080000|2021-07-29 21:44:40|14273.86|14153.86|14275.29|14155.29|14275.29|14155.29|14273.75|14153.75|9
1627595090000|2021-07-29 21:44:50|14275.18|14155.18|14275.29|14155.29|14275.7|14155.7|14275.18|14155.18|9
1627595100000|2021-07-29 21:45:00|14275.52|14155.52|14276.95|14156.95|14276.95|14156.95|14275.52|14155.52|9
1627595110000|2021-07-29 21:45:10|14276.71|14156.71|14275.99|14155.99|14276.92|14156.92|14275.99|14155.99|9
1627595120000|2021-07-29 21:45:20|14276.17|14156.17|14274.57|14154.57|14276.24|14156.24|14274.57|14154.57|7
1627595130000|2021-07-29 21:45:30|14274.56|14154.56|14274.43|14154.43|14274.76|14154.76|14274.43|14154.43|8
1627595140000|2021-07-29 21:45:40|14275.59|14155.59|14275.09|14155.09|14275.59|14155.59|14274.63|14154.63|9
1627595150000|2021-07-29 21:45:50|14275.08|14155.08|14275.32|14155.32|14275.58|14155.58|14274.99|14154.99|8
1627595160000|2021-07-29 21:46:00|14275.31|14155.31|14275.21|14155.21|14275.49|14155.49|14275.07|14155.07|8
1627595170000|2021-07-29 21:46:10|14275.23|14155.23|14275.98|14155.98|14276.1|14156.1|14275.23|14155.23|9
1627595180000|2021-07-29 21:46:20|14276.09|14156.09|14277.87|14157.87|14278.16|14158.16|14276.09|14156.09|10
1627595190000|2021-07-29 21:46:30|14278.6|14158.6|14279.25|14159.25|14280.13|14160.13|14278.52|14158.52|10
1627595200000|2021-07-29 21:46:40|14279.56|14159.56|14282.66|14162.66|14282.72|14162.72|14279.56|14159.56|10
1627595210000|2021-07-29 21:46:50|14282.72|14162.72|14281.36|14161.36|14282.9|14162.9|14281.36|14161.36|9
1627595220000|2021-07-29 21:47:00|14282.09|14162.09|14282.33|14162.33|14282.64|14162.64|14281.54|14161.54|8
1627595230000|2021-07-29 21:47:10|14282.36|14162.36|14283.43|14163.43|14283.43|14163.43|14282.36|14162.36|7
1627595240000|2021-07-29 21:47:20|14283.34|14163.34|14285.42|14165.42|14285.42|14165.42|14283.16|14163.16|10
1627595250000|2021-07-29 21:47:30|14284.51|14164.51|14285.75|14165.75|14285.75|14165.75|14284.51|14164.51|8
1627595260000|2021-07-29 21:47:40|14285.39|14165.39|14285|14165|14286.73|14166.73|14285|14165|9
1627595270000|2021-07-29 21:47:50|14285.06|14165.06|14286.54|14166.54|14286.64|14166.64|14284.71|14164.71|9
1627595280000|2021-07-29 21:48:00|14285.93|14165.93|14285.13|14165.13|14285.93|14165.93|14285.13|14165.13|8
1627595290000|2021-07-29 21:48:10|14285.39|14165.39|14284.56|14164.56|14285.39|14165.39|14283.88|14163.88|9
1627595300000|2021-07-29 21:48:20|14284.59|14164.59|14286.05|14166.05|14286.08|14166.08|14284.58|14164.58|9
1627595310000|2021-07-29 21:48:30|14286.06|14166.06|14285.84|14165.84|14286.24|14166.24|14285.84|14165.84|9
1627595320000|2021-07-29 21:48:40|14285.76|14165.76|14284.87|14164.87|14285.76|14165.76|14284.77|14164.77|9
1627595330000|2021-07-29 21:48:50|14284.82|14164.82|14284.59|14164.59|14285.14|14165.14|14284.59|14164.59|7
1627595340000|2021-07-29 21:49:00|14284.56|14164.56|14283.93|14163.93|14284.56|14164.56|14283.92|14163.92|8
1627595350000|2021-07-29 21:49:10|14283.86|14163.86|14283.12|14163.12|14283.92|14163.92|14283.12|14163.12|9
1627595360000|2021-07-29 21:49:20|14281.64|14161.64|14281.24|14161.24|14281.64|14161.64|14280.87|14160.87|9
1627595370000|2021-07-29 21:49:30|14280.87|14160.87|14281.41|14161.41|14281.84|14161.84|14280.87|14160.87|10
1627595380000|2021-07-29 21:49:40|14281.73|14161.73|14284.22|14164.22|14284.22|14164.22|14281.73|14161.73|10
1627595390000|2021-07-29 21:49:50|14284.2|14164.2|14285.64|14165.64|14285.64|14165.64|14284.2|14164.2|10
1627595400000|2021-07-29 21:50:00|14285.43|14165.43|14285.07|14165.07|14285.56|14165.56|14285.07|14165.07|10
1627595410000|2021-07-29 21:50:10|14283.82|14163.82|14284.19|14164.19|14284.59|14164.59|14283.68|14163.68|10
1627595420000|2021-07-29 21:50:20|14284.23|14164.23|14282|14162|14284.23|14164.23|14282|14162|10
1627595430000|2021-07-29 21:50:30|14281.78|14161.78|14281.08|14161.08|14281.8|14161.8|14281.08|14161.08|10
1627595440000|2021-07-29 21:50:40|14280.81|14160.81|14281.19|14161.19|14281.79|14161.79|14280.81|14160.81|9
1627595450000|2021-07-29 21:50:50|14281.07|14161.07|14278.65|14158.65|14281.07|14161.07|14278.65|14158.65|10
1627595460000|2021-07-29 21:51:00|14278.56|14158.56|14278.28|14158.28|14278.6|14158.6|14278.03|14158.03|8
1627595470000|2021-07-29 21:51:10|14278.27|14158.27|14278.73|14158.73|14278.73|14158.73|14278.27|14158.27|10
1627595480000|2021-07-29 21:51:20|14278.69|14158.69|14279.46|14159.46|14279.85|14159.85|14278.69|14158.69|9
1627595490000|2021-07-29 21:51:30|14279.42|14159.42|14279.69|14159.69|14279.89|14159.89|14279.29|14159.29|10
1627595500000|2021-07-29 21:51:40|14279.75|14159.75|14279.71|14159.71|14279.91|14159.91|14279.61|14159.61|9
1627595510000|2021-07-29 21:51:50|14279.7|14159.7|14279.23|14159.23|14279.81|14159.81|14278.72|14158.72|8
1627595520000|2021-07-29 21:52:00|14278.73|14158.73|14277.9|14157.9|14279.97|14159.97|14277.9|14157.9|9
1627595530000|2021-07-29 21:52:10|14277.73|14157.73|14276.17|14156.17|14277.73|14157.73|14276.17|14156.17|9
1627595540000|2021-07-29 21:52:20|14276.23|14156.23|14275.56|14155.56|14276.23|14156.23|14275.55|14155.55|9
1627595550000|2021-07-29 21:52:30|14275.24|14155.24|14272.87|14152.87|14275.39|14155.39|14272.87|14152.87|9
1627595560000|2021-07-29 21:52:40|14273.32|14153.32|14274.52|14154.52|14274.52|14154.52|14273.32|14153.32|9
1627595570000|2021-07-29 21:52:50|14274.47|14154.47|14275.57|14155.57|14275.71|14155.71|14274.47|14154.47|10
1627595580000|2021-07-29 21:53:00|14275.42|14155.42|14274.39|14154.39|14275.44|14155.44|14274.32|14154.32|9
1627595590000|2021-07-29 21:53:10|14274.4|14154.4|14275.2|14155.2|14275.32|14155.32|14274.4|14154.4|8
1627595600000|2021-07-29 21:53:20|14274.92|14154.92|14274.97|14154.97|14274.97|14154.97|14274.77|14154.77|8
1627595610000|2021-07-29 21:53:30|14274.6|14154.6|14273.18|14153.18|14274.6|14154.6|14273.18|14153.18|10
1627595620000|2021-07-29 21:53:40|14272.99|14152.99|14272.3|14152.3|14272.99|14152.99|14272.27|14152.27|9
1627595630000|2021-07-29 21:53:50|14272.16|14152.16|14271.28|14151.28|14272.16|14152.16|14271.28|14151.28|10
1627595640000|2021-07-29 21:54:00|14271.09|14151.09|14269.25|14149.25|14271.39|14151.39|14269.25|14149.25|10
1627595650000|2021-07-29 21:54:10|14269.24|14149.24|14268.66|14148.66|14269.24|14149.24|14268.01|14148.01|10
1627595660000|2021-07-29 21:54:20|14268.8|14148.8|14266.22|14146.22|14268.8|14148.8|14266.22|14146.22|10
1627595670000|2021-07-29 21:54:30|14267.17|14147.17|14265.36|14145.36|14267.18|14147.18|14265.36|14145.36|10
1627595680000|2021-07-29 21:54:40|14265.15|14145.15|14261.82|14141.82|14265.53|14145.53|14261.35|14141.35|9
1627595690000|2021-07-29 21:54:50|14261.65|14141.65|14262.13|14142.13|14262.13|14142.13|14261.33|14141.33|10
1627595700000|2021-07-29 21:55:00|14262.17|14142.17|14263.58|14143.58|14264.56|14144.56|14262.02|14142.02|10
1627595710000|2021-07-29 21:55:10|14264.11|14144.11|14263.27|14143.27|14264.46|14144.46|14263.14|14143.14|9
1627595720000|2021-07-29 21:55:20|14263.01|14143.01|14262.75|14142.75|14263.01|14143.01|14262.75|14142.75|9
1627595730000|2021-07-29 21:55:30|14262.79|14142.79|14263.87|14143.87|14263.87|14143.87|14262.77|14142.77|8
1627595740000|2021-07-29 21:55:40|14263.88|14143.88|14263.67|14143.67|14263.89|14143.89|14262.63|14142.63|9
1627595750000|2021-07-29 21:55:50|14263.96|14143.96|14263.88|14143.88|14263.96|14143.96|14263.66|14143.66|8
1627595760000|2021-07-29 21:56:00|14263.87|14143.87|14263.71|14143.71|14264.01|14144.01|14263.58|14143.58|10
1627595770000|2021-07-29 21:56:10|14263.83|14143.83|14265.64|14145.64|14265.64|14145.64|14263.46|14143.46|9
1627595780000|2021-07-29 21:56:20|14265.49|14145.49|14265.63|14145.63|14265.63|14145.63|14265.24|14145.24|9
1627595790000|2021-07-29 21:56:30|14265.86|14145.86|14266.3|14146.3|14266.3|14146.3|14265.35|14145.35|10
1627595800000|2021-07-29 21:56:40|14266.25|14146.25|14265.51|14145.51|14266.26|14146.26|14265.51|14145.51|10
1627595810000|2021-07-29 21:56:50|14265.18|14145.18|14263.46|14143.46|14265.54|14145.54|14262.98|14142.98|10
1627595820000|2021-07-29 21:57:00|14263.33|14143.33|14262.12|14142.12|14263.33|14143.33|14262.06|14142.06|10
1627595830000|2021-07-29 21:57:10|14261.75|14141.75|14260.77|14140.77|14261.75|14141.75|14260.77|14140.77|10
1627595840000|2021-07-29 21:57:20|14260.78|14140.78|14261.68|14141.68|14261.7|14141.7|14260.76|14140.76|9
1627595850000|2021-07-29 21:57:30|14261.84|14141.84|14263.93|14143.93|14263.93|14143.93|14261.84|14141.84|10
1627595860000|2021-07-29 21:57:40|14263.82|14143.82|14265.03|14145.03|14265.05|14145.05|14263.71|14143.71|7
1627595870000|2021-07-29 21:57:50|14265.18|14145.18|14266.35|14146.35|14266.35|14146.35|14264.9|14144.9|10
1627595880000|2021-07-29 21:58:00|14266.41|14146.41|14267.22|14147.22|14267.22|14147.22|14266.4|14146.4|9
1627595890000|2021-07-29 21:58:10|14267.08|14147.08|14267.8|14147.8|14267.8|14147.8|14266.13|14146.13|9
1627595900000|2021-07-29 21:58:20|14267.32|14147.32|14266.81|14146.81|14267.85|14147.85|14266.81|14146.81|9
1627595910000|2021-07-29 21:58:30|14267.25|14147.25|14266.88|14146.88|14267.33|14147.33|14266.72|14146.72|10
1627595920000|2021-07-29 21:58:40|14266.8|14146.8|14268.51|14148.51|14268.51|14148.51|14266.8|14146.8|10
1627595930000|2021-07-29 21:58:50|14268.83|14148.83|14269.24|14149.24|14270.22|14150.22|14268.83|14148.83|10
1627595940000|2021-07-29 21:59:00|14269.35|14149.35|14269.77|14149.77|14270.06|14150.06|14269.35|14149.35|10
1627595950000|2021-07-29 21:59:10|14269.62|14149.62|14271.36|14151.36|14271.47|14151.47|14269.4|14149.4|9
1627595960000|2021-07-29 21:59:20|14271.47|14151.47|14270.43|14150.43|14271.47|14151.47|14270.1|14150.1|10
1627595970000|2021-07-29 21:59:30|14270.3|14150.3|14268.71|14148.71|14270.32|14150.32|14268.71|14148.71|10
1627595980000|2021-07-29 21:59:40|14268.72|14148.72|14266.58|14146.58|14268.72|14148.72|14266.52|14146.52|9
1627595990000|2021-07-29 21:59:50|14267.35|14147.35|14270.58|14150.58|14270.68|14150.68|14267.35|14147.35|10
1627596000000|2021-07-29 22:00:00|14270.57|14150.57|14268.94|14148.94|14270.81|14150.81|14268.94|14148.94|10
1627596010000|2021-07-29 22:00:10|14268.75|14148.75|14268.63|14148.63|14268.75|14148.75|14267.68|14147.68|9
1627596020000|2021-07-29 22:00:20|14268.76|14148.76|14268.23|14148.23|14268.76|14148.76|14268.1|14148.1|10
1627596030000|2021-07-29 22:00:30|14268.2|14148.2|14268.58|14148.58|14268.6|14148.6|14267.32|14147.32|9
1627596040000|2021-07-29 22:00:40|14268.63|14148.63|14269.29|14149.29|14269.29|14149.29|14268.63|14148.63|10
1627596050000|2021-07-29 22:00:50|14269.4|14149.4|14268.28|14148.28|14269.4|14149.4|14268.02|14148.02|9
1627596060000|2021-07-29 22:01:00|14268.13|14148.13|14270.2|14150.2|14270.22|14150.22|14268.13|14148.13|10
1627596070000|2021-07-29 22:01:10|14270.24|14150.24|14268.78|14148.78|14270.55|14150.55|14268.78|14148.78|10
1627596080000|2021-07-29 22:01:20|14268.97|14148.97|14268.44|14148.44|14268.97|14148.97|14268.44|14148.44|8
1627596090000|2021-07-29 22:01:30|14268.52|14148.52|14267.35|14147.35|14268.55|14148.55|14267.31|14147.31|10
1627596100000|2021-07-29 22:01:40|14267.52|14147.52|14267.91|14147.91|14268.33|14148.33|14267.28|14147.28|10
1627596110000|2021-07-29 22:01:50|14267.92|14147.92|14265.91|14145.91|14267.92|14147.92|14265.9|14145.9|9
1627596120000|2021-07-29 22:02:00|14265.87|14145.87|14266.9|14146.9|14266.9|14146.9|14265.83|14145.83|10
1627596130000|2021-07-29 22:02:10|14266.94|14146.94|14268.2|14148.2|14268.25|14148.25|14266.94|14146.94|10
1627596140000|2021-07-29 22:02:20|14268.28|14148.28|14268.51|14148.51|14269.29|14149.29|14268.07|14148.07|9
1627596150000|2021-07-29 22:02:30|14268.49|14148.49|14268.81|14148.81|14269.06|14149.06|14268.49|14148.49|9
1627596160000|2021-07-29 22:02:40|14269.35|14149.35|14270.39|14150.39|14271.24|14151.24|14269.35|14149.35|10
1627596170000|2021-07-29 22:02:50|14270.4|14150.4|14269.46|14149.46|14270.54|14150.54|14269.46|14149.46|9
1627596180000|2021-07-29 22:03:00|14269.33|14149.33|14267.21|14147.21|14269.33|14149.33|14267.21|14147.21|10
1627596190000|2021-07-29 22:03:10|14267.24|14147.24|14268.25|14148.25|14268.25|14148.25|14267.11|14147.11|10
1627596200000|2021-07-29 22:03:20|14268.68|14148.68|14269.13|14149.13|14269.39|14149.39|14268.68|14148.68|10
1627596210000|2021-07-29 22:03:30|14269.29|14149.29|14268.43|14148.43|14269.29|14149.29|14268.43|14148.43|9
1627596220000|2021-07-29 22:03:40|14267.05|14147.05|14263.71|14143.71|14267.05|14147.05|14263.71|14143.71|9
1627596230000|2021-07-29 22:03:50|14263.85|14143.85|14262.64|14142.64|14263.85|14143.85|14262.59|14142.59|9
1627596240000|2021-07-29 22:04:00|14263.66|14143.66|14263.66|14143.66|14263.77|14143.77|14263.28|14143.28|9
1627596250000|2021-07-29 22:04:10|14263.94|14143.94|14268.13|14148.13|14268.13|14148.13|14263.94|14143.94|10
1627596260000|2021-07-29 22:04:20|14268.25|14148.25|14268.81|14148.81|14268.85|14148.85|14268.25|14148.25|8
1627596270000|2021-07-29 22:04:30|14268.58|14148.58|14268.94|14148.94|14268.94|14148.94|14268.44|14148.44|7
1627596280000|2021-07-29 22:04:40|14269.09|14149.09|14272.55|14152.55|14272.55|14152.55|14269.07|14149.07|10
1627596290000|2021-07-29 22:04:50|14273.31|14153.31|14280.24|14160.24|14280.24|14160.24|14273.31|14153.31|10
1627596300000|2021-07-29 22:05:00|14280.9|14160.9|14284.1|14164.1|14284.11|14164.11|14280.9|14160.9|10
1627596310000|2021-07-29 22:05:10|14284.27|14164.27|14285.97|14165.97|14285.97|14165.97|14284.07|14164.07|10
1627596320000|2021-07-29 22:05:20|14286.45|14166.45|14292.13|14172.13|14292.13|14172.13|14285.94|14165.94|10
1627596330000|2021-07-29 22:05:30|14292.5|14172.5|14294.06|14174.06|14294.06|14174.06|14292.5|14172.5|10
1627596340000|2021-07-29 22:05:40|14294.39|14174.39|14297.71|14177.71|14297.73|14177.73|14294.39|14174.39|10
1627596350000|2021-07-29 22:05:50|14297.81|14177.81|14296.97|14176.97|14298.46|14178.46|14296.97|14176.97|9
1627596360000|2021-07-29 22:06:00|14297.3|14177.3|14300.75|14180.75|14300.75|14180.75|14297.3|14177.3|10
1627596370000|2021-07-29 22:06:10|14301.29|14181.29|14304.09|14184.09|14304.32|14184.32|14301.29|14181.29|10
1627596380000|2021-07-29 22:06:20|14303.64|14183.64|14302.98|14182.98|14304.96|14184.96|14302.74|14182.74|10
1627596390000|2021-07-29 22:06:30|14302.62|14182.62|14305.11|14185.11|14305.11|14185.11|14302.46|14182.46|10
1627596400000|2021-07-29 22:06:40|14305.35|14185.35|14303.66|14183.66|14305.35|14185.35|14303.26|14183.26|10
1627596410000|2021-07-29 22:06:50|14302.94|14182.94|14305.06|14185.06|14305.35|14185.35|14302.94|14182.94|10
1627596420000|2021-07-29 22:07:00|14305.09|14185.09|14307.04|14187.04|14307.04|14187.04|14304.99|14184.99|9
1627596430000|2021-07-29 22:07:10|14306.03|14186.03|14308.11|14188.11|14308.11|14188.11|14306.03|14186.03|10
1627596440000|2021-07-29 22:07:20|14307.61|14187.61|14307.82|14187.82|14307.82|14187.82|14306.8|14186.8|10
1627596450000|2021-07-29 22:07:30|14308.54|14188.54|14308.3|14188.3|14309.37|14189.37|14308.05|14188.05|10
1627596460000|2021-07-29 22:07:40|14308.34|14188.34|14308.05|14188.05|14308.34|14188.34|14307.1|14187.1|10
1627596470000|2021-07-29 22:07:50|14307.82|14187.82|14309.09|14189.09|14309.09|14189.09|14306.93|14186.93|10
1627596480000|2021-07-29 22:08:00|14308.49|14188.49|14306.98|14186.98|14309.72|14189.72|14306.98|14186.98|10
1627596490000|2021-07-29 22:08:10|14307.12|14187.12|14309.63|14189.63|14310.12|14190.12|14307.12|14187.12|9
1627596500000|2021-07-29 22:08:20|14309.62|14189.62|14311.7|14191.7|14311.7|14191.7|14309.59|14189.59|10
1627596510000|2021-07-29 22:08:30|14311.83|14191.83|14310.71|14190.71|14311.88|14191.88|14310.56|14190.56|10
1627596520000|2021-07-29 22:08:40|14310.95|14190.95|14311.84|14191.84|14311.99|14191.99|14310.67|14190.67|10
1627596530000|2021-07-29 22:08:50|14311.9|14191.9|14314.07|14194.07|14314.07|14194.07|14311.7|14191.7|10
1627596540000|2021-07-29 22:09:00|14314.81|14194.81|14316.87|14196.87|14316.87|14196.87|14314.81|14194.81|10
1627596550000|2021-07-29 22:09:10|14316.96|14196.96|14316.2|14196.2|14316.96|14196.96|14315.37|14195.37|10
1627596560000|2021-07-29 22:09:20|14315.81|14195.81|14316.27|14196.27|14316.38|14196.38|14315.59|14195.59|10
1627596570000|2021-07-29 22:09:30|14316.31|14196.31|14314.5|14194.5|14316.44|14196.44|14314.5|14194.5|10
1627596580000|2021-07-29 22:09:40|14313.95|14193.95|14312.72|14192.72|14313.95|14193.95|14312.72|14192.72|9
1627596590000|2021-07-29 22:09:50|14312.66|14192.66|14313.9|14193.9|14314.28|14194.28|14312.66|14192.66|9
1627596600000|2021-07-29 22:10:00|14314.28|14194.28|14318.46|14198.46|14318.56|14198.56|14314.28|14194.28|10
1627596610000|2021-07-29 22:10:10|14319.73|14199.73|14326.85|14206.85|14327.98|14207.98|14319.73|14199.73|10
1627596620000|2021-07-29 22:10:20|14327.67|14207.67|14326.6|14206.6|14327.95|14207.95|14326.46|14206.46|10
1627596630000|2021-07-29 22:10:30|14326.99|14206.99|14329.76|14209.76|14329.76|14209.76|14326.99|14206.99|10
1627596640000|2021-07-29 22:10:40|14330.4|14210.4|14331.27|14211.27|14331.27|14211.27|14329.78|14209.78|10
1627596650000|2021-07-29 22:10:50|14331.1|14211.1|14330.16|14210.16|14331.19|14211.19|14330.16|14210.16|9
1627596660000|2021-07-29 22:11:00|14330.05|14210.05|14330.35|14210.35|14330.65|14210.65|14329.37|14209.37|10
1627596670000|2021-07-29 22:11:10|14331.28|14211.28|14331.92|14211.92|14332.89|14212.89|14331.28|14211.28|10
1627596680000|2021-07-29 22:11:20|14332.09|14212.09|14331.17|14211.17|14333.36|14213.36|14331.17|14211.17|10
1627596690000|2021-07-29 22:11:30|14329.76|14209.76|14330.41|14210.41|14330.59|14210.59|14328.19|14208.19|10
1627596700000|2021-07-29 22:11:40|14330.23|14210.23|14330.99|14210.99|14331.2|14211.2|14329.71|14209.71|10
1627596710000|2021-07-29 22:11:50|14331.04|14211.04|14331|14211|14331.12|14211.12|14330.63|14210.63|9
1627596720000|2021-07-29 22:12:00|14331.64|14211.64|14332.58|14212.58|14332.58|14212.58|14331.62|14211.62|8
1627596730000|2021-07-29 22:12:10|14332.46|14212.46|14330.96|14210.96|14332.46|14212.46|14330.53|14210.53|10
1627596740000|2021-07-29 22:12:20|14331.05|14211.05|14332.86|14212.86|14332.86|14212.86|14331.05|14211.05|10
1627596750000|2021-07-29 22:12:30|14332.83|14212.83|14332.26|14212.26|14333.59|14213.59|14332.26|14212.26|10
1627596760000|2021-07-29 22:12:40|14332.32|14212.32|14333.49|14213.49|14333.49|14213.49|14332.32|14212.32|7
1627596770000|2021-07-29 22:12:50|14333.55|14213.55|14335.9|14215.9|14335.9|14215.9|14333.55|14213.55|9
1627596780000|2021-07-29 22:13:00|14335.87|14215.87|14336.86|14216.86|14337.33|14217.33|14335.87|14215.87|10
1627596790000|2021-07-29 22:13:10|14338.35|14218.35|14339|14219|14339.12|14219.12|14337.62|14217.62|9
1627596800000|2021-07-29 22:13:20|14339.43|14219.43|14340.28|14220.28|14340.32|14220.32|14338.48|14218.48|10
1627596810000|2021-07-29 22:13:30|14340.34|14220.34|14342.43|14222.43|14342.58|14222.58|14340.34|14220.34|10
1627596820000|2021-07-29 22:13:40|14342.47|14222.47|14342.04|14222.04|14343.14|14223.14|14342.04|14222.04|10
1627596830000|2021-07-29 22:13:50|14342.33|14222.33|14342.33|14222.33|14342.8|14222.8|14342.33|14222.33|9
1627596840000|2021-07-29 22:14:00|14341.52|14221.52|14341.49|14221.49|14341.52|14221.52|14341.07|14221.07|10
1627596850000|2021-07-29 22:14:10|14341.35|14221.35|14340.25|14220.25|14341.54|14221.54|14340.25|14220.25|9
1627596860000|2021-07-29 22:14:20|14340.02|14220.02|14341.97|14221.97|14342.12|14222.12|14339.9|14219.9|10
1627596870000|2021-07-29 22:14:30|14341.72|14221.72|14339.93|14219.93|14341.72|14221.72|14339.87|14219.87|10
1627596880000|2021-07-29 22:14:40|14339.94|14219.94|14339.69|14219.69|14339.94|14219.94|14339.69|14219.69|8
1627596890000|2021-07-29 22:14:50|14339.75|14219.75|14337.72|14217.72|14339.75|14219.75|14337.72|14217.72|9
1627596900000|2021-07-29 22:15:00|14337.78|14217.78|14336.54|14216.54|14337.78|14217.78|14335.72|14215.72|10
1627596910000|2021-07-29 22:15:10|14336.75|14216.75|14339.52|14219.52|14339.52|14219.52|14336.75|14216.75|10
1627596920000|2021-07-29 22:15:20|14339.55|14219.55|14339.2|14219.2|14340.02|14220.02|14339.2|14219.2|10
1627596930000|2021-07-29 22:15:30|14339.51|14219.51|14342.37|14222.37|14342.37|14222.37|14339.31|14219.31|10
1627596940000|2021-07-29 22:15:40|14341.46|14221.46|14341.8|14221.8|14341.8|14221.8|14340.52|14220.52|9
1627596950000|2021-07-29 22:15:50|14342.36|14222.36|14342.3|14222.3|14342.73|14222.73|14342.3|14222.3|9
1627596960000|2021-07-29 22:16:00|14340.89|14220.89|14339.48|14219.48|14340.89|14220.89|14339.48|14219.48|10
1627596970000|2021-07-29 22:16:10|14339.58|14219.58|14339.86|14219.86|14339.86|14219.86|14339.16|14219.16|10
1627596980000|2021-07-29 22:16:20|14339.26|14219.26|14337.75|14217.75|14339.31|14219.31|14337.75|14217.75|9
1627596990000|2021-07-29 22:16:30|14337.71|14217.71|14337.89|14217.89|14338.28|14218.28|14337.13|14217.13|9
1627597000000|2021-07-29 22:16:40|14337.94|14217.94|14339.2|14219.2|14339.2|14219.2|14337.94|14217.94|9
1627597010000|2021-07-29 22:16:50|14339.04|14219.04|14340.42|14220.42|14340.42|14220.42|14338.94|14218.94|10
1627597020000|2021-07-29 22:17:00|14340.83|14220.83|14342.83|14222.83|14342.83|14222.83|14340.83|14220.83|8
1627597030000|2021-07-29 22:17:10|14343.31|14223.31|14346.44|14226.44|14346.44|14226.44|14343.3|14223.3|10
1627597040000|2021-07-29 22:17:20|14345.97|14225.97|14347.28|14227.28|14347.44|14227.44|14345.97|14225.97|10
1627597050000|2021-07-29 22:17:30|14347.51|14227.51|14348.91|14228.91|14349.33|14229.33|14346.97|14226.97|10
1627597060000|2021-07-29 22:17:40|14349.03|14229.03|14350.65|14230.65|14350.65|14230.65|14349.03|14229.03|9
1627597070000|2021-07-29 22:17:50|14350.3|14230.3|14349.09|14229.09|14350.62|14230.62|14349.09|14229.09|9
1627597080000|2021-07-29 22:18:00|14348.58|14228.58|14349.08|14229.08|14349.08|14229.08|14348.18|14228.18|10
1627597090000|2021-07-29 22:18:10|14349.09|14229.09|14349.66|14229.66|14350.43|14230.43|14348.38|14228.38|10
1627597100000|2021-07-29 22:18:20|14349.57|14229.57|14345.52|14225.52|14349.57|14229.57|14345.43|14225.43|10
1627597110000|2021-07-29 22:18:30|14345.3|14225.3|14345.08|14225.08|14345.3|14225.3|14344.01|14224.01|10
1627597120000|2021-07-29 22:18:40|14344.96|14224.96|14344.68|14224.68|14345.05|14225.05|14344.64|14224.64|10
1627597130000|2021-07-29 22:18:50|14344.75|14224.75|14344.79|14224.79|14345.04|14225.04|14344.16|14224.16|9
1627597140000|2021-07-29 22:19:00|14344.41|14224.41|14343.7|14223.7|14344.41|14224.41|14343.46|14223.46|9
1627597150000|2021-07-29 22:19:10|14343.48|14223.48|14342.7|14222.7|14343.48|14223.48|14342.7|14222.7|9
1627597160000|2021-07-29 22:19:20|14342.72|14222.72|14339.73|14219.73|14342.72|14222.72|14339.73|14219.73|10
1627597170000|2021-07-29 22:19:30|14339.65|14219.65|14339.73|14219.73|14339.76|14219.76|14339.12|14219.12|10
1627597180000|2021-07-29 22:19:40|14339.77|14219.77|14337.86|14217.86|14339.82|14219.82|14337.86|14217.86|10
1627597190000|2021-07-29 22:19:50|14336.75|14216.75|14335.58|14215.58|14337.06|14217.06|14335.37|14215.37|10
1627597200000|2021-07-29 22:20:00|14335.41|14215.41|14333.2|14213.2|14335.41|14215.41|14332.82|14212.82|10
1627597210000|2021-07-29 22:20:10|14333.17|14213.17|14333.79|14213.79|14333.89|14213.89|14333.11|14213.11|10
1627597220000|2021-07-29 22:20:20|14333.82|14213.82|14334.22|14214.22|14334.36|14214.36|14333.62|14213.62|10
1627597230000|2021-07-29 22:20:30|14333.97|14213.97|14334.22|14214.22|14334.7|14214.7|14333.73|14213.73|9
1627597240000|2021-07-29 22:20:40|14334.36|14214.36|14332.59|14212.59|14334.36|14214.36|14332.5|14212.5|10
1627597250000|2021-07-29 22:20:50|14331.54|14211.54|14327.22|14207.22|14331.54|14211.54|14327.22|14207.22|10
1627597260000|2021-07-29 22:21:00|14326.96|14206.96|14327.52|14207.52|14327.52|14207.52|14326.73|14206.73|9
1627597270000|2021-07-29 22:21:10|14327.13|14207.13|14327.98|14207.98|14327.98|14207.98|14326.89|14206.89|10
1627597280000|2021-07-29 22:21:20|14328.1|14208.1|14327.13|14207.13|14328.1|14208.1|14326.94|14206.94|9
1627597290000|2021-07-29 22:21:30|14327.41|14207.41|14323.61|14203.61|14327.41|14207.41|14323.46|14203.46|10
1627597300000|2021-07-29 22:21:40|14323.58|14203.58|14324.18|14204.18|14324.18|14204.18|14323.52|14203.52|9
1627597310000|2021-07-29 22:21:50|14324.26|14204.26|14324.41|14204.41|14324.52|14204.52|14323.03|14203.03|10
1627597320000|2021-07-29 22:22:00|14323.46|14203.46|14324.33|14204.33|14324.33|14204.33|14322.54|14202.54|10
1627597330000|2021-07-29 22:22:10|14324.7|14204.7|14325.64|14205.64|14325.64|14205.64|14324.7|14204.7|9
1627597340000|2021-07-29 22:22:20|14325.75|14205.75|14324.64|14204.64|14325.75|14205.75|14324.35|14204.35|8
1627597350000|2021-07-29 22:22:30|14324.78|14204.78|14325.23|14205.23|14325.34|14205.34|14324.7|14204.7|9
1627597360000|2021-07-29 22:22:40|14325.21|14205.21|14325.61|14205.61|14325.8|14205.8|14325.19|14205.19|9
1627597370000|2021-07-29 22:22:50|14325.97|14205.97|14326.08|14206.08|14326.32|14206.32|14325.79|14205.79|9
1627597380000|2021-07-29 22:23:00|14326.37|14206.37|14326.37|14206.37|14326.53|14206.53|14326.37|14206.37|8
1627597390000|2021-07-29 22:23:10|14326.32|14206.32|14323.71|14203.71|14326.32|14206.32|14323.71|14203.71|10
1627597400000|2021-07-29 22:23:20|14323.08|14203.08|14322.1|14202.1|14323.27|14203.27|14321.61|14201.61|10
1627597410000|2021-07-29 22:23:30|14321.97|14201.97|14324|14204|14324|14204|14321.47|14201.47|10
1627597420000|2021-07-29 22:23:40|14324.11|14204.11|14323.95|14203.95|14324.86|14204.86|14323.95|14203.95|10
1627597430000|2021-07-29 22:23:50|14323.74|14203.74|14327.27|14207.27|14327.27|14207.27|14323.74|14203.74|10
1627597440000|2021-07-29 22:24:00|14327.68|14207.68|14329.97|14209.97|14329.97|14209.97|14327.68|14207.68|10
1627597450000|2021-07-29 22:24:10|14329.61|14209.61|14331.43|14211.43|14331.43|14211.43|14329.61|14209.61|9
1627597460000|2021-07-29 22:24:20|14331.73|14211.73|14331.36|14211.36|14331.96|14211.96|14330.79|14210.79|10
1627597470000|2021-07-29 22:24:30|14331.47|14211.47|14332.33|14212.33|14332.33|14212.33|14331.47|14211.47|8
1627597480000|2021-07-29 22:24:40|14332.14|14212.14|14335.01|14215.01|14335.01|14215.01|14332.04|14212.04|10
1627597490000|2021-07-29 22:24:50|14335.21|14215.21|14334.88|14214.88|14335.21|14215.21|14333.7|14213.7|8
1627597500000|2021-07-29 22:25:00|14334.9|14214.9|14335.48|14215.48|14335.48|14215.48|14334.54|14214.54|10
1627597510000|2021-07-29 22:25:10|14335.6|14215.6|14337.38|14217.38|14337.44|14217.44|14335.6|14215.6|10
1627597520000|2021-07-29 22:25:20|14337.25|14217.25|14337.36|14217.36|14337.36|14217.36|14336.6|14216.6|10
1627597530000|2021-07-29 22:25:30|14336.19|14216.19|14336.64|14216.64|14336.68|14216.68|14336.18|14216.18|9
1627597540000|2021-07-29 22:25:40|14336.62|14216.62|14336.47|14216.47|14336.65|14216.65|14336.46|14216.46|6
1627597550000|2021-07-29 22:25:50|14336.45|14216.45|14336.86|14216.86|14336.86|14216.86|14336.45|14216.45|7
1627597560000|2021-07-29 22:26:00|14336.82|14216.82|14336.08|14216.08|14336.82|14216.82|14334.93|14214.93|10
1627597570000|2021-07-29 22:26:10|14334.75|14214.75|14335.77|14215.77|14335.86|14215.86|14334.75|14214.75|9
1627597580000|2021-07-29 22:26:20|14335.7|14215.7|14336.99|14216.99|14337.1|14217.1|14335.66|14215.66|8
1627597590000|2021-07-29 22:26:30|14336.74|14216.74|14335.07|14215.07|14336.81|14216.81|14335.07|14215.07|10
1627597600000|2021-07-29 22:26:40|14335.08|14215.08|14335.37|14215.37|14335.58|14215.58|14335.08|14215.08|10
1627597610000|2021-07-29 22:26:50|14335.39|14215.39|14335.89|14215.89|14336.04|14216.04|14335.16|14215.16|9
1627597620000|2021-07-29 22:27:00|14337.2|14217.2|14338.89|14218.89|14338.89|14218.89|14337.2|14217.2|9
1627597630000|2021-07-29 22:27:10|14339.11|14219.11|14338.66|14218.66|14339.53|14219.53|14338.37|14218.37|10
1627597640000|2021-07-29 22:27:20|14338.07|14218.07|14337.88|14217.88|14338.28|14218.28|14337.68|14217.68|8
1627597650000|2021-07-29 22:27:30|14336.69|14216.69|14334.57|14214.57|14336.97|14216.97|14334.57|14214.57|9
1627597660000|2021-07-29 22:27:40|14334.55|14214.55|14330.6|14210.6|14334.55|14214.55|14330.6|14210.6|10
1627597670000|2021-07-29 22:27:50|14330.45|14210.45|14330.45|14210.45|14330.67|14210.67|14330.38|14210.38|9
1627597680000|2021-07-29 22:28:00|14330.47|14210.47|14329.83|14209.83|14330.79|14210.79|14329.26|14209.26|10
1627597690000|2021-07-29 22:28:10|14329.92|14209.92|14331.18|14211.18|14331.42|14211.42|14329.92|14209.92|10
1627597700000|2021-07-29 22:28:20|14331.2|14211.2|14333.5|14213.5|14333.5|14213.5|14331.2|14211.2|10
1627597710000|2021-07-29 22:28:30|14333.53|14213.53|14334.64|14214.64|14334.64|14214.64|14333.53|14213.53|8
1627597720000|2021-07-29 22:28:40|14334.65|14214.65|14338.45|14218.45|14338.45|14218.45|14334.65|14214.65|10
1627597730000|2021-07-29 22:28:50|14338.43|14218.43|14339.31|14219.31|14339.31|14219.31|14338.43|14218.43|6
1627597740000|2021-07-29 22:29:00|14339.33|14219.33|14337.59|14217.59|14339.34|14219.34|14337.16|14217.16|10
1627597750000|2021-07-29 22:29:10|14337.51|14217.51|14339.45|14219.45|14340.23|14220.23|14337.51|14217.51|10
1627597760000|2021-07-29 22:29:20|14339.38|14219.38|14336.72|14216.72|14339.4|14219.4|14336.72|14216.72|10
1627597770000|2021-07-29 22:29:30|14336.16|14216.16|14335.25|14215.25|14336.24|14216.24|14335.23|14215.23|9
1627597780000|2021-07-29 22:29:40|14334.76|14214.76|14333.25|14213.25|14334.76|14214.76|14332.95|14212.95|10
1627597790000|2021-07-29 22:29:50|14333.21|14213.21|14332.61|14212.61|14333.21|14213.21|14332.59|14212.59|10
1627597800000|2021-07-29 22:30:00|14334.04|14214.04|14334.4|14214.4|14334.4|14214.4|14333.62|14213.62|8
1627597810000|2021-07-29 22:30:10|14335.01|14215.01|14337.13|14217.13|14337.13|14217.13|14335.01|14215.01|10
1627597820000|2021-07-29 22:30:20|14337.33|14217.33|14339.27|14219.27|14339.27|14219.27|14337.27|14217.27|10
1627597830000|2021-07-29 22:30:30|14339.26|14219.26|14339.95|14219.95|14339.95|14219.95|14338.06|14218.06|9
1627597840000|2021-07-29 22:30:40|14339.85|14219.85|14340.46|14220.46|14340.46|14220.46|14338.56|14218.56|10
1627597850000|2021-07-29 22:30:50|14340.63|14220.63|14343.34|14223.34|14343.34|14223.34|14340.53|14220.53|10
1627597860000|2021-07-29 22:31:00|14343.32|14223.32|14342.96|14222.96|14343.85|14223.85|14342.96|14222.96|10
1627597870000|2021-07-29 22:31:10|14343.39|14223.39|14343.67|14223.67|14344|14224|14343.26|14223.26|10
1627597880000|2021-07-29 22:31:20|14343.76|14223.76|14343.97|14223.97|14343.97|14223.97|14343.5|14223.5|10
1627597890000|2021-07-29 22:31:30|14343.96|14223.96|14344.57|14224.57|14344.57|14224.57|14343.96|14223.96|10
1627597900000|2021-07-29 22:31:40|14344.58|14224.58|14342.74|14222.74|14344.76|14224.76|14342.74|14222.74|9
1627597910000|2021-07-29 22:31:50|14343.07|14223.07|14343.85|14223.85|14344.18|14224.18|14342.88|14222.88|9
1627597920000|2021-07-29 22:32:00|14344.01|14224.01|14345.19|14225.19|14345.19|14225.19|14344.01|14224.01|10
1627597930000|2021-07-29 22:32:10|14345.2|14225.2|14345.37|14225.37|14345.37|14225.37|14344.6|14224.6|10
1627597940000|2021-07-29 22:32:20|14345.22|14225.22|14345.46|14225.46|14345.76|14225.76|14345.22|14225.22|10
1627597950000|2021-07-29 22:32:30|14345.74|14225.74|14348.4|14228.4|14349.34|14229.34|14345.74|14225.74|10
1627597960000|2021-07-29 22:32:40|14347.75|14227.75|14346.45|14226.45|14347.75|14227.75|14345.65|14225.65|9
1627597970000|2021-07-29 22:32:50|14346.84|14226.84|14347.53|14227.53|14347.53|14227.53|14345.59|14225.59|10
1627597980000|2021-07-29 22:33:00|14347.67|14227.67|14346.39|14226.39|14347.78|14227.78|14345.85|14225.85|10
1627597990000|2021-07-29 22:33:10|14346.61|14226.61|14346.66|14226.66|14347.03|14227.03|14346.52|14226.52|10
1627598000000|2021-07-29 22:33:20|14346.79|14226.79|14346.86|14226.86|14347.45|14227.45|14346.79|14226.79|10
1627598010000|2021-07-29 22:33:30|14347|14227|14345.59|14225.59|14347|14227|14344.93|14224.93|9
1627598020000|2021-07-29 22:33:40|14344.88|14224.88|14343.18|14223.18|14344.88|14224.88|14343.12|14223.12|9
1627598030000|2021-07-29 22:33:50|14342.68|14222.68|14340.29|14220.29|14342.68|14222.68|14340.29|14220.29|10
1627598040000|2021-07-29 22:34:00|14340.23|14220.23|14338.5|14218.5|14340.23|14220.23|14337.89|14217.89|10
1627598050000|2021-07-29 22:34:10|14338.32|14218.32|14338.17|14218.17|14338.7|14218.7|14338.16|14218.16|10
1627598060000|2021-07-29 22:34:20|14338.22|14218.22|14338.07|14218.07|14338.37|14218.37|14336.85|14216.85|9
1627598070000|2021-07-29 22:34:30|14338.21|14218.21|14338.29|14218.29|14339.39|14219.39|14337.93|14217.93|10
1627598080000|2021-07-29 22:34:40|14338.2|14218.2|14337.09|14217.09|14339.13|14219.13|14337.09|14217.09|10
1627598090000|2021-07-29 22:34:50|14337.08|14217.08|14337.17|14217.17|14338.26|14218.26|14336.93|14216.93|10
1627598100000|2021-07-29 22:35:00|14337.1|14217.1|14336.76|14216.76|14337.18|14217.18|14336.76|14216.76|9
1627598110000|2021-07-29 22:35:10|14337.36|14217.36|14339.68|14219.68|14339.68|14219.68|14337.36|14217.36|10
1627598120000|2021-07-29 22:35:20|14339.7|14219.7|14340.41|14220.41|14340.41|14220.41|14339.7|14219.7|10
1627598130000|2021-07-29 22:35:30|14340.6|14220.6|14341.51|14221.51|14341.51|14221.51|14340.6|14220.6|8
1627598140000|2021-07-29 22:35:40|14341.3|14221.3|14341.86|14221.86|14341.86|14221.86|14341.3|14221.3|7
1627598150000|2021-07-29 22:35:50|14341.81|14221.81|14341.42|14221.42|14342.43|14222.43|14341.33|14221.33|10
1627598160000|2021-07-29 22:36:00|14341.05|14221.05|14340.97|14220.97|14341.17|14221.17|14339.78|14219.78|9
1627598170000|2021-07-29 22:36:10|14341.17|14221.17|14340.6|14220.6|14341.21|14221.21|14339.83|14219.83|9
1627598180000|2021-07-29 22:36:20|14340.74|14220.74|14343.06|14223.06|14343.06|14223.06|14340.74|14220.74|9
1627598190000|2021-07-29 22:36:30|14343.25|14223.25|14345.31|14225.31|14345.31|14225.31|14342.59|14222.59|9
1627598200000|2021-07-29 22:36:40|14345.26|14225.26|14346.48|14226.48|14346.48|14226.48|14345.02|14225.02|9
1627598210000|2021-07-29 22:36:50|14346.67|14226.67|14347.12|14227.12|14347.9|14227.9|14346.67|14226.67|9
1627598220000|2021-07-29 22:37:00|14347.27|14227.27|14350.11|14230.11|14350.11|14230.11|14347.27|14227.27|10
1627598230000|2021-07-29 22:37:10|14350.99|14230.99|14352.9|14232.9|14353.27|14233.27|14350.99|14230.99|9
1627598240000|2021-07-29 22:37:20|14352.86|14232.86|14351.15|14231.15|14352.86|14232.86|14350.41|14230.41|10
1627598250000|2021-07-29 22:37:30|14351.2|14231.2|14351.36|14231.36|14351.77|14231.77|14351.2|14231.2|8
1627598260000|2021-07-29 22:37:40|14351.22|14231.22|14350.04|14230.04|14351.22|14231.22|14350.04|14230.04|10
1627598270000|2021-07-29 22:37:50|14349.7|14229.7|14349.6|14229.6|14350.13|14230.13|14349.24|14229.24|9
1627598280000|2021-07-29 22:38:00|14349.31|14229.31|14348.94|14228.94|14349.66|14229.66|14348.75|14228.75|10
1627598290000|2021-07-29 22:38:10|14349.05|14229.05|14347.6|14227.6|14349.48|14229.48|14347.6|14227.6|10
1627598300000|2021-07-29 22:38:20|14347.73|14227.73|14347.76|14227.76|14348.6|14228.6|14347.18|14227.18|9
1627598310000|2021-07-29 22:38:30|14347.71|14227.71|14347.93|14227.93|14348.19|14228.19|14347.67|14227.67|10
1627598320000|2021-07-29 22:38:40|14348.15|14228.15|14347.68|14227.68|14348.16|14228.16|14347.53|14227.53|10
1627598330000|2021-07-29 22:38:50|14347.5|14227.5|14344.67|14224.67|14347.5|14227.5|14344.58|14224.58|9
1627598340000|2021-07-29 22:39:00|14345|14225|14345.07|14225.07|14345.07|14225.07|14344.9|14224.9|6
1627598350000|2021-07-29 22:39:10|14345.35|14225.35|14346.72|14226.72|14346.72|14226.72|14345.35|14225.35|9
1627598360000|2021-07-29 22:39:20|14346.51|14226.51|14346.97|14226.97|14346.97|14226.97|14345.67|14225.67|9
1627598370000|2021-07-29 22:39:30|14346.98|14226.98|14345.93|14225.93|14347.3|14227.3|14345.8|14225.8|8
1627598380000|2021-07-29 22:39:40|14345.98|14225.98|14345.62|14225.62|14347.07|14227.07|14345.62|14225.62|7
1627598390000|2021-07-29 22:39:50|14345|14225|14344.04|14224.04|14345|14225|14344.04|14224.04|10
1627598400000|2021-07-29 22:40:00|14343.85|14223.85|14342.84|14222.84|14343.86|14223.86|14342.84|14222.84|9
1627598410000|2021-07-29 22:40:10|14343.8|14223.8|14344.59|14224.59|14344.72|14224.72|14343.8|14223.8|8
1627598420000|2021-07-29 22:40:20|14344.84|14224.84|14348.21|14228.21|14348.21|14228.21|14344.84|14224.84|10
1627598430000|2021-07-29 22:40:30|14348.51|14228.51|14347.51|14227.51|14348.81|14228.81|14347.51|14227.51|10
1627598440000|2021-07-29 22:40:40|14347.19|14227.19|14347.73|14227.73|14348.56|14228.56|14346.84|14226.84|10
1627598450000|2021-07-29 22:40:50|14347.54|14227.54|14347.78|14227.78|14347.86|14227.86|14347.41|14227.41|9
1627598460000|2021-07-29 22:41:00|14348.01|14228.01|14348.19|14228.19|14348.19|14228.19|14347.18|14227.18|9
1627598470000|2021-07-29 22:41:10|14348.36|14228.36|14348.39|14228.39|14349.38|14229.38|14348.27|14228.27|10
1627598480000|2021-07-29 22:41:20|14348.35|14228.35|14345.7|14225.7|14348.35|14228.35|14345.54|14225.54|10
1627598490000|2021-07-29 22:41:30|14346.01|14226.01|14346.6|14226.6|14347.22|14227.22|14346.01|14226.01|10
1627598500000|2021-07-29 22:41:40|14346.57|14226.57|14346.05|14226.05|14346.57|14226.57|14345.82|14225.82|8
1627598510000|2021-07-29 22:41:50|14344.98|14224.98|14344.01|14224.01|14344.98|14224.98|14344.01|14224.01|10
1627598520000|2021-07-29 22:42:00|14344.18|14224.18|14344.62|14224.62|14344.62|14224.62|14344.18|14224.18|9
1627598530000|2021-07-29 22:42:10|14344.93|14224.93|14346.18|14226.18|14346.47|14226.47|14344.93|14224.93|9
1627598540000|2021-07-29 22:42:20|14346.49|14226.49|14348.33|14228.33|14348.33|14228.33|14346.49|14226.49|10
1627598550000|2021-07-29 22:42:30|14348.36|14228.36|14348.83|14228.83|14348.86|14228.86|14348.36|14228.36|9
1627598560000|2021-07-29 22:42:40|14349.06|14229.06|14348.98|14228.98|14349.16|14229.16|14348.81|14228.81|9
1627598570000|2021-07-29 22:42:50|14348.95|14228.95|14346.93|14226.93|14348.95|14228.95|14346.9|14226.9|10
1627598580000|2021-07-29 22:43:00|14346.23|14226.23|14346.45|14226.45|14346.66|14226.66|14346.21|14226.21|10
1627598590000|2021-07-29 22:43:10|14346.16|14226.16|14346.72|14226.72|14346.88|14226.88|14346.16|14226.16|10
1627598600000|2021-07-29 22:43:20|14346.6|14226.6|14346.7|14226.7|14346.94|14226.94|14345.77|14225.77|10
1627598610000|2021-07-29 22:43:30|14346.76|14226.76|14347.03|14227.03|14347.03|14227.03|14346.73|14226.73|8
1627598620000|2021-07-29 22:43:40|14347.04|14227.04|14345.76|14225.76|14347.04|14227.04|14345.66|14225.66|8
1627598630000|2021-07-29 22:43:50|14345.22|14225.22|14346.18|14226.18|14346.51|14226.51|14344.9|14224.9|10
1627598640000|2021-07-29 22:44:00|14346.29|14226.29|14347.77|14227.77|14347.77|14227.77|14346.29|14226.29|9
1627598650000|2021-07-29 22:44:10|14347.93|14227.93|14350.61|14230.61|14350.61|14230.61|14347.93|14227.93|10
1627598660000|2021-07-29 22:44:20|14350.45|14230.45|14351.56|14231.56|14351.56|14231.56|14350.45|14230.45|9
1627598670000|2021-07-29 22:44:30|14352.59|14232.59|14350.81|14230.81|14352.59|14232.59|14350.74|14230.74|10
1627598680000|2021-07-29 22:44:40|14350.7|14230.7|14349.59|14229.59|14351.4|14231.4|14349.59|14229.59|10
1627598690000|2021-07-29 22:44:50|14349.98|14229.98|14350.04|14230.04|14350.78|14230.78|14349.98|14229.98|9
1627598700000|2021-07-29 22:45:00|14349.97|14229.97|14349.43|14229.43|14351.35|14231.35|14349.21|14229.21|10
1627598710000|2021-07-29 22:45:10|14349.64|14229.64|14350.78|14230.78|14351.15|14231.15|14349.64|14229.64|10
1627598720000|2021-07-29 22:45:20|14350.9|14230.9|14349.06|14229.06|14350.95|14230.95|14349.06|14229.06|8
1627598730000|2021-07-29 22:45:30|14349.07|14229.07|14349.19|14229.19|14349.2|14229.2|14348.62|14228.62|10
1627598740000|2021-07-29 22:45:40|14349.34|14229.34|14349.13|14229.13|14350.46|14230.46|14349.13|14229.13|8
1627598750000|2021-07-29 22:45:50|14348.07|14228.07|14348.1|14228.1|14348.12|14228.12|14346.95|14226.95|9
1627598760000|2021-07-29 22:46:00|14347.76|14227.76|14347.69|14227.69|14347.89|14227.89|14346.69|14226.69|8
1627598770000|2021-07-29 22:46:10|14347.59|14227.59|14348.58|14228.58|14348.58|14228.58|14347.45|14227.45|10
1627598780000|2021-07-29 22:46:20|14348.86|14228.86|14351.77|14231.77|14351.77|14231.77|14348.86|14228.86|10
1627598790000|2021-07-29 22:46:30|14352.65|14232.65|14353.15|14233.15|14353.15|14233.15|14352.04|14232.04|10
1627598800000|2021-07-29 22:46:40|14353.17|14233.17|14354.09|14234.09|14354.09|14234.09|14353.12|14233.12|10
1627598810000|2021-07-29 22:46:50|14354.59|14234.59|14355.65|14235.65|14355.65|14235.65|14354.59|14234.59|9
1627598820000|2021-07-29 22:47:00|14355.57|14235.57|14359.71|14239.71|14359.71|14239.71|14355.57|14235.57|10
1627598830000|2021-07-29 22:47:10|14359.58|14239.58|14362.46|14242.46|14362.46|14242.46|14359.58|14239.58|8
1627598840000|2021-07-29 22:47:20|14362.82|14242.82|14361.49|14241.49|14362.82|14242.82|14361.49|14241.49|10
1627598850000|2021-07-29 22:47:30|14362.21|14242.21|14364.03|14244.03|14364.03|14244.03|14362.12|14242.12|10
1627598860000|2021-07-29 22:47:40|14364.01|14244.01|14366.6|14246.6|14366.6|14246.6|14364.01|14244.01|10
1627598870000|2021-07-29 22:47:50|14367.05|14247.05|14367.16|14247.16|14367.76|14247.76|14367.05|14247.05|10
1627598880000|2021-07-29 22:48:00|14366.77|14246.77|14364.8|14244.8|14367.19|14247.19|14364.8|14244.8|10
1627598890000|2021-07-29 22:48:10|14364.9|14244.9|14364.38|14244.38|14365.55|14245.55|14364.13|14244.13|9
1627598900000|2021-07-29 22:48:20|14364.41|14244.41|14365.06|14245.06|14365.14|14245.14|14363.78|14243.78|9
1627598910000|2021-07-29 22:48:30|14365.09|14245.09|14362.88|14242.88|14365.09|14245.09|14362.88|14242.88|9
1627598920000|2021-07-29 22:48:40|14362.63|14242.63|14361.49|14241.49|14362.63|14242.63|14360.75|14240.75|7
1627598930000|2021-07-29 22:48:50|14361.72|14241.72|14363.64|14243.64|14363.64|14243.64|14361.72|14241.72|10
1627598940000|2021-07-29 22:49:00|14363.67|14243.67|14364.45|14244.45|14364.45|14244.45|14363.15|14243.15|8
1627598950000|2021-07-29 22:49:10|14364.56|14244.56|14364.14|14244.14|14364.88|14244.88|14363.72|14243.72|8
1627598960000|2021-07-29 22:49:20|14364.23|14244.23|14364.54|14244.54|14364.54|14244.54|14364.23|14244.23|9
1627598970000|2021-07-29 22:49:30|14365.25|14245.25|14366.74|14246.74|14366.74|14246.74|14365.18|14245.18|9
1627598980000|2021-07-29 22:49:40|14366.77|14246.77|14366.52|14246.52|14366.77|14246.77|14366.46|14246.46|8
1627598990000|2021-07-29 22:49:50|14365.6|14245.6|14366.28|14246.28|14366.39|14246.39|14365.33|14245.33|8
1627599000000|2021-07-29 22:50:00|14365.74|14245.74|14366.72|14246.72|14366.72|14246.72|14365.74|14245.74|9
1627599010000|2021-07-29 22:50:10|14366.79|14246.79|14367.5|14247.5|14367.5|14247.5|14366.36|14246.36|10
1627599020000|2021-07-29 22:50:20|14367.49|14247.49|14367.61|14247.61|14368.75|14248.75|14367.49|14247.49|8
1627599030000|2021-07-29 22:50:30|14367.77|14247.77|14367.55|14247.55|14368.01|14248.01|14367.5|14247.5|9
1627599040000|2021-07-29 22:50:40|14367.29|14247.29|14367.5|14247.5|14368.08|14248.08|14367.29|14247.29|10
1627599050000|2021-07-29 22:50:50|14367.46|14247.46|14366.01|14246.01|14367.46|14247.46|14366.01|14246.01|10
1627599060000|2021-07-29 22:51:00|14365.52|14245.52|14364.62|14244.62|14365.75|14245.75|14364.62|14244.62|9
1627599070000|2021-07-29 22:51:10|14363.91|14243.91|14359.3|14239.3|14363.91|14243.91|14359.3|14239.3|10
1627599080000|2021-07-29 22:51:20|14359.38|14239.38|14354.32|14234.32|14359.38|14239.38|14354.32|14234.32|8
1627599090000|2021-07-29 22:51:30|14353.26|14233.26|14353.2|14233.2|14354.57|14234.57|14352.85|14232.85|10
1627599100000|2021-07-29 22:51:40|14353.45|14233.45|14353.72|14233.72|14353.9|14233.9|14353.45|14233.45|10
1627599110000|2021-07-29 22:51:50|14353.81|14233.81|14353.46|14233.46|14353.92|14233.92|14353.13|14233.13|9
1627599120000|2021-07-29 22:52:00|14353.51|14233.51|14355.17|14235.17|14355.74|14235.74|14353.02|14233.02|10
1627599130000|2021-07-29 22:52:10|14355.27|14235.27|14355.97|14235.97|14356.21|14236.21|14355.03|14235.03|10
1627599140000|2021-07-29 22:52:20|14355.95|14235.95|14354.82|14234.82|14356.3|14236.3|14354.82|14234.82|10
1627599150000|2021-07-29 22:52:30|14354.51|14234.51|14353.9|14233.9|14354.51|14234.51|14353.9|14233.9|9
1627599160000|2021-07-29 22:52:40|14352.72|14232.72|14352.73|14232.73|14352.76|14232.76|14352.55|14232.55|9
1627599170000|2021-07-29 22:52:50|14352.87|14232.87|14353.54|14233.54|14353.63|14233.63|14352.87|14232.87|10
1627599180000|2021-07-29 22:53:00|14353.71|14233.71|14353.15|14233.15|14353.71|14233.71|14352.79|14232.79|9
1627599190000|2021-07-29 22:53:10|14353.32|14233.32|14355.05|14235.05|14355.19|14235.19|14353.29|14233.29|10
1627599200000|2021-07-29 22:53:20|14354.98|14234.98|14356.74|14236.74|14356.74|14236.74|14354.82|14234.82|10
1627599210000|2021-07-29 22:53:30|14357.23|14237.23|14357.14|14237.14|14357.23|14237.23|14356.66|14236.66|10
1627599220000|2021-07-29 22:53:40|14357.13|14237.13|14356.7|14236.7|14357.28|14237.28|14356.7|14236.7|8
1627599230000|2021-07-29 22:53:50|14356.66|14236.66|14357.15|14237.15|14357.15|14237.15|14356.55|14236.55|8
1627599240000|2021-07-29 22:54:00|14356.98|14236.98|14356.48|14236.48|14357|14237|14356.48|14236.48|10
1627599250000|2021-07-29 22:54:10|14356.13|14236.13|14356.12|14236.12|14356.54|14236.54|14356.12|14236.12|9
1627599260000|2021-07-29 22:54:20|14355.92|14235.92|14356.35|14236.35|14356.35|14236.35|14355.37|14235.37|9
1627599270000|2021-07-29 22:54:30|14356.49|14236.49|14356.54|14236.54|14356.77|14236.77|14355.25|14235.25|10
1627599280000|2021-07-29 22:54:40|14356.77|14236.77|14356.97|14236.97|14357.28|14237.28|14356.37|14236.37|9
1627599290000|2021-07-29 22:54:50|14356.88|14236.88|14357.27|14237.27|14357.4|14237.4|14356.5|14236.5|9
1627599300000|2021-07-29 22:55:00|14356.92|14236.92|14354.01|14234.01|14356.92|14236.92|14354.01|14234.01|10
1627599310000|2021-07-29 22:55:10|14353.47|14233.47|14354.8|14234.8|14355.18|14235.18|14353.47|14233.47|8
1627599320000|2021-07-29 22:55:20|14355.19|14235.19|14355.94|14235.94|14355.94|14235.94|14354.55|14234.55|10
1627599330000|2021-07-29 22:55:30|14356.12|14236.12|14356.95|14236.95|14357.71|14237.71|14356.06|14236.06|10
1627599340000|2021-07-29 22:55:40|14356.92|14236.92|14357.37|14237.37|14357.37|14237.37|14356.8|14236.8|10
1627599350000|2021-07-29 22:55:50|14357.53|14237.53|14358.22|14238.22|14358.48|14238.48|14357.38|14237.38|10
1627599360000|2021-07-29 22:56:00|14358.2|14238.2|14358.59|14238.59|14359.03|14239.03|14358.2|14238.2|10
1627599370000|2021-07-29 22:56:10|14358.28|14238.28|14357.99|14237.99|14358.35|14238.35|14356.97|14236.97|10
1627599380000|2021-07-29 22:56:20|14357.94|14237.94|14358.12|14238.12|14358.76|14238.76|14357.86|14237.86|10
1627599390000|2021-07-29 22:56:30|14358.11|14238.11|14361.44|14241.44|14361.44|14241.44|14358.11|14238.11|10
1627599400000|2021-07-29 22:56:40|14361.57|14241.57|14362.87|14242.87|14362.87|14242.87|14361.57|14241.57|9
1627599410000|2021-07-29 22:56:50|14362.74|14242.74|14362.87|14242.87|14362.87|14242.87|14362.68|14242.68|8
1627599420000|2021-07-29 22:57:00|14363|14243|14364.69|14244.69|14364.69|14244.69|14363|14243|9
1627599430000|2021-07-29 22:57:10|14364.48|14244.48|14365.8|14245.8|14366.41|14246.41|14364.48|14244.48|10
1627599440000|2021-07-29 22:57:20|14366|14246|14366.74|14246.74|14366.74|14246.74|14365.89|14245.89|10
1627599450000|2021-07-29 22:57:30|14366.75|14246.75|14366.12|14246.12|14367.11|14247.11|14366.12|14246.12|8
1627599460000|2021-07-29 22:57:40|14367.28|14247.28|14366.79|14246.79|14368.05|14248.05|14366.79|14246.79|10
1627599470000|2021-07-29 22:57:50|14366.9|14246.9|14366.39|14246.39|14366.9|14246.9|14366.39|14246.39|8
1627599480000|2021-07-29 22:58:00|14365.75|14245.75|14365.64|14245.64|14367.1|14247.1|14365.57|14245.57|9
1627599490000|2021-07-29 22:58:10|14365.43|14245.43|14366.83|14246.83|14366.83|14246.83|14365.43|14245.43|9
1627599500000|2021-07-29 22:58:20|14366.7|14246.7|14365.14|14245.14|14366.91|14246.91|14365|14245|10
1627599510000|2021-07-29 22:58:30|14364.86|14244.86|14364.55|14244.55|14364.86|14244.86|14364.4|14244.4|10
1627599520000|2021-07-29 22:58:40|14364.6|14244.6|14365.38|14245.38|14365.38|14245.38|14364.47|14244.47|7
1627599530000|2021-07-29 22:58:50|14365.4|14245.4|14365.24|14245.24|14365.4|14245.4|14365.11|14245.11|9
1627599540000|2021-07-29 22:59:00|14365.29|14245.29|14365.35|14245.35|14365.35|14245.35|14364.88|14244.88|10
1627599550000|2021-07-29 22:59:10|14365.42|14245.42|14365.22|14245.22|14366.49|14246.49|14365.22|14245.22|9
1627599560000|2021-07-29 22:59:20|14365.5|14245.5|14365.91|14245.91|14365.97|14245.97|14365.41|14245.41|9
1627599570000|2021-07-29 22:59:30|14365.86|14245.86|14365.72|14245.72|14365.89|14245.89|14365.6|14245.6|9
1627599580000|2021-07-29 22:59:40|14366.02|14246.02|14367.21|14247.21|14367.21|14247.21|14366.02|14246.02|8
1627599590000|2021-07-29 22:59:50|14367.41|14247.41|14367.57|14247.57|14368.32|14248.32|14367.41|14247.41|9
1627599600000|2021-07-29 23:00:00|14367.72|14247.72|14367.13|14247.13|14367.82|14247.82|14366.47|14246.47|10
1627599610000|2021-07-29 23:00:10|14367.1|14247.1|14368.11|14248.11|14368.11|14248.11|14366.94|14246.94|10
1627599620000|2021-07-29 23:00:20|14368.14|14248.14|14370.78|14250.78|14370.78|14250.78|14368.14|14248.14|9
1627599630000|2021-07-29 23:00:30|14370.84|14250.84|14372.64|14252.64|14373.01|14253.01|14370.83|14250.83|10
1627599640000|2021-07-29 23:00:40|14373.16|14253.16|14376.89|14256.89|14376.91|14256.91|14373.16|14253.16|10
1627599650000|2021-07-29 23:00:50|14376.66|14256.66|14378.4|14258.4|14378.4|14258.4|14376.48|14256.48|9
1627599660000|2021-07-29 23:01:00|14378.36|14258.36|14378.46|14258.46|14378.93|14258.93|14378.19|14258.19|10
1627599670000|2021-07-29 23:01:10|14378.35|14258.35|14378.76|14258.76|14378.76|14258.76|14377.77|14257.77|10
1627599680000|2021-07-29 23:01:20|14379.68|14259.68|14377.22|14257.22|14379.68|14259.68|14377.22|14257.22|10
1627599690000|2021-07-29 23:01:30|14376.9|14256.9|14376.89|14256.89|14377.3|14257.3|14376.89|14256.89|10
1627599700000|2021-07-29 23:01:40|14376.74|14256.74|14376.84|14256.84|14377.45|14257.45|14376.2|14256.2|10
1627599710000|2021-07-29 23:01:50|14376.82|14256.82|14377.86|14257.86|14377.9|14257.9|14376.82|14256.82|9
1627599720000|2021-07-29 23:02:00|14378.18|14258.18|14378.92|14258.92|14379.51|14259.51|14378.18|14258.18|10
1627599730000|2021-07-29 23:02:10|14378.95|14258.95|14380.44|14260.44|14380.45|14260.45|14378.95|14258.95|10
1627599740000|2021-07-29 23:02:20|14380.59|14260.59|14381.5|14261.5|14381.53|14261.53|14380.52|14260.52|9
1627599750000|2021-07-29 23:02:30|14381.6|14261.6|14382.32|14262.32|14382.75|14262.75|14381.33|14261.33|10
1627599760000|2021-07-29 23:02:40|14383.9|14263.9|14387.91|14267.91|14387.91|14267.91|14383.19|14263.19|10
1627599770000|2021-07-29 23:02:50|14388.18|14268.18|14393.82|14273.82|14393.82|14273.82|14387.33|14267.33|10
1627599780000|2021-07-29 23:03:00|14394.93|14274.93|14395.89|14275.89|14396.39|14276.39|14394.93|14274.93|10
1627599790000|2021-07-29 23:03:10|14396|14276|14401.42|14281.42|14401.42|14281.42|14396|14276|10
1627599800000|2021-07-29 23:03:20|14402.08|14282.08|14421.57|14301.57|14421.57|14301.57|14402.08|14282.08|10
1627599810000|2021-07-29 23:03:30|14422.96|14302.96|14433.7|14313.7|14433.8|14313.8|14422.96|14302.96|10
1627599820000|2021-07-29 23:03:40|14431.91|14311.91|14432.43|14312.43|14432.43|14312.43|14426.76|14306.76|10
1627599830000|2021-07-29 23:03:50|14431.43|14311.43|14441.26|14321.26|14441.26|14321.26|14430.56|14310.56|10
1627599840000|2021-07-29 23:04:00|14441.37|14321.37|14461.76|14341.76|14461.76|14341.76|14441.37|14321.37|10
1627599850000|2021-07-29 23:04:10|14462.16|14342.16|14461.78|14341.78|14464.6|14344.6|14461.78|14341.78|10
1627599860000|2021-07-29 23:04:20|14460.58|14340.58|14454.6|14334.6|14460.58|14340.58|14454.6|14334.6|9
1627599870000|2021-07-29 23:04:30|14454.11|14334.11|14446.45|14326.45|14454.49|14334.49|14446.45|14326.45|10
1627599880000|2021-07-29 23:04:40|14445.24|14325.24|14443.48|14323.48|14445.24|14325.24|14441.24|14321.24|10
1627599890000|2021-07-29 23:04:50|14443.46|14323.46|14440.16|14320.16|14443.46|14323.46|14439.92|14319.92|10
1627599900000|2021-07-29 23:05:00|14439.44|14319.44|14440.22|14320.22|14441.86|14321.86|14439.44|14319.44|9
1627599910000|2021-07-29 23:05:10|14439.9|14319.9|14437.61|14317.61|14439.9|14319.9|14437.61|14317.61|10
1627599920000|2021-07-29 23:05:20|14437.6|14317.6|14435.31|14315.31|14437.6|14317.6|14434.69|14314.69|10
1627599930000|2021-07-29 23:05:30|14434.81|14314.81|14443.02|14323.02|14443.02|14323.02|14434.81|14314.81|10
1627599940000|2021-07-29 23:05:40|14443.23|14323.23|14448.78|14328.78|14448.8|14328.8|14443.23|14323.23|10
1627599950000|2021-07-29 23:05:50|14450.94|14330.94|14457.29|14337.29|14457.29|14337.29|14450.94|14330.94|10
1627599960000|2021-07-29 23:06:00|14457.43|14337.43|14458.28|14338.28|14458.28|14338.28|14456.57|14336.57|10
1627599970000|2021-07-29 23:06:10|14458.48|14338.48|14465.86|14345.86|14465.86|14345.86|14458.48|14338.48|10
1627599980000|2021-07-29 23:06:20|14465.26|14345.26|14466.14|14346.14|14466.14|14346.14|14464.81|14344.81|10
1627599990000|2021-07-29 23:06:30|14466.27|14346.27|14470.53|14350.53|14470.53|14350.53|14466.02|14346.02|10
1627600000000|2021-07-29 23:06:40|14470.42|14350.42|14467.18|14347.18|14470.64|14350.64|14467.18|14347.18|10
1627600010000|2021-07-29 23:06:50|14467.35|14347.35|14467.26|14347.26|14467.35|14347.35|14465.39|14345.39|10
1627600020000|2021-07-29 23:07:00|14466.48|14346.48|14467.98|14347.98|14469.35|14349.35|14466.4|14346.4|10
1627600030000|2021-07-29 23:07:10|14467.64|14347.64|14465.92|14345.92|14468.03|14348.03|14465.92|14345.92|9
1627600040000|2021-07-29 23:07:20|14465.95|14345.95|14466.58|14346.58|14466.58|14346.58|14464.34|14344.34|10
1627600050000|2021-07-29 23:07:30|14466.33|14346.33|14466.42|14346.42|14468.11|14348.11|14466.17|14346.17|9
1627600060000|2021-07-29 23:07:40|14467.05|14347.05|14467.26|14347.26|14467.68|14347.68|14466.73|14346.73|10
1627600070000|2021-07-29 23:07:50|14465.82|14345.82|14464.36|14344.36|14466.18|14346.18|14464.36|14344.36|10
1627600080000|2021-07-29 23:08:00|14464.32|14344.32|14464.88|14344.88|14465.87|14345.87|14464.32|14344.32|9
1627600090000|2021-07-29 23:08:10|14465.21|14345.21|14467.23|14347.23|14467.4|14347.4|14465.21|14345.21|10
1627600100000|2021-07-29 23:08:20|14467.11|14347.11|14468.9|14348.9|14468.9|14348.9|14467.11|14347.11|9
1627600110000|2021-07-29 23:08:30|14469.16|14349.16|14469.18|14349.18|14469.91|14349.91|14468.66|14348.66|9
1627600120000|2021-07-29 23:08:40|14469.11|14349.11|14470.37|14350.37|14470.48|14350.48|14469.11|14349.11|10
1627600130000|2021-07-29 23:08:50|14470.38|14350.38|14468.51|14348.51|14470.48|14350.48|14468.51|14348.51|10
1627600140000|2021-07-29 23:09:00|14468.34|14348.34|14468.52|14348.52|14468.57|14348.57|14467.86|14347.86|9
1627600150000|2021-07-29 23:09:10|14467.57|14347.57|14469.26|14349.26|14469.49|14349.49|14467.57|14347.57|9
1627600160000|2021-07-29 23:09:20|14469.75|14349.75|14474.36|14354.36|14474.36|14354.36|14469.54|14349.54|10
1627600170000|2021-07-29 23:09:30|14474.39|14354.39|14474.38|14354.38|14474.85|14354.85|14473.48|14353.48|9
1627600180000|2021-07-29 23:09:40|14475.24|14355.24|14477.6|14357.6|14477.6|14357.6|14474.92|14354.92|10
1627600190000|2021-07-29 23:09:50|14477.73|14357.73|14478.36|14358.36|14478.36|14358.36|14475.66|14355.66|10
1627600200000|2021-07-29 23:10:00|14478.38|14358.38|14480.74|14360.74|14480.74|14360.74|14478.38|14358.38|10
1627600210000|2021-07-29 23:10:10|14480.64|14360.64|14483|14363|14483|14363|14480.64|14360.64|10
1627600220000|2021-07-29 23:10:20|14483.95|14363.95|14481.69|14361.69|14484.13|14364.13|14481.5|14361.5|10
1627600230000|2021-07-29 23:10:30|14481.86|14361.86|14480.24|14360.24|14482.12|14362.12|14480.02|14360.02|10
1627600240000|2021-07-29 23:10:40|14479.02|14359.02|14478.27|14358.27|14479.32|14359.32|14477.55|14357.55|10
1627600250000|2021-07-29 23:10:50|14478.13|14358.13|14478.62|14358.62|14478.62|14358.62|14476.98|14356.98|10
1627600260000|2021-07-29 23:11:00|14479.28|14359.28|14484.65|14364.65|14484.65|14364.65|14479.23|14359.23|10
1627600270000|2021-07-29 23:11:10|14484.37|14364.37|14489.71|14369.71|14490.88|14370.88|14484.06|14364.06|10
1627600280000|2021-07-29 23:11:20|14488.29|14368.29|14486.18|14366.18|14488.29|14368.29|14485.87|14365.87|10
1627600290000|2021-07-29 23:11:30|14485.86|14365.86|14484.89|14364.89|14485.86|14365.86|14484.78|14364.78|10
1627600300000|2021-07-29 23:11:40|14484.87|14364.87|14488.24|14368.24|14488.63|14368.63|14484.13|14364.13|10
1627600310000|2021-07-29 23:11:50|14487.86|14367.86|14489.21|14369.21|14489.73|14369.73|14487.32|14367.32|10
1627600320000|2021-07-29 23:12:00|14489.79|14369.79|14492.58|14372.58|14492.58|14372.58|14489.79|14369.79|10
1627600330000|2021-07-29 23:12:10|14493.18|14373.18|14495.17|14375.17|14495.17|14375.17|14492.9|14372.9|10
1627600340000|2021-07-29 23:12:20|14495.32|14375.32|14495.18|14375.18|14496.54|14376.54|14495.05|14375.05|10
1627600350000|2021-07-29 23:12:30|14495.2|14375.2|14495.34|14375.34|14495.8|14375.8|14495.01|14375.01|10
1627600360000|2021-07-29 23:12:40|14494.69|14374.69|14493.55|14373.55|14495.02|14375.02|14493.51|14373.51|10
1627600370000|2021-07-29 23:12:50|14492.08|14372.08|14486.78|14366.78|14492.74|14372.74|14486.78|14366.78|10
1627600380000|2021-07-29 23:13:00|14486.79|14366.79|14487.34|14367.34|14487.81|14367.81|14486.61|14366.61|10
1627600390000|2021-07-29 23:13:10|14487.42|14367.42|14486.55|14366.55|14487.55|14367.55|14485.94|14365.94|10
1627600400000|2021-07-29 23:13:20|14486.84|14366.84|14489.08|14369.08|14489.35|14369.35|14486.84|14366.84|10
1627600410000|2021-07-29 23:13:30|14488.82|14368.82|14492.43|14372.43|14492.43|14372.43|14488.82|14368.82|10
1627600420000|2021-07-29 23:13:40|14492.06|14372.06|14496.01|14376.01|14496.01|14376.01|14492.06|14372.06|10
1627600430000|2021-07-29 23:13:50|14496.07|14376.07|14496.01|14376.01|14497.47|14377.47|14495.77|14375.77|10
1627600440000|2021-07-29 23:14:00|14497.54|14377.54|14495.26|14375.26|14497.75|14377.75|14494.95|14374.95|10
1627600450000|2021-07-29 23:14:10|14495.13|14375.13|14493.47|14373.47|14495.13|14375.13|14493.47|14373.47|9
1627600460000|2021-07-29 23:14:20|14493.22|14373.22|14496.84|14376.84|14496.84|14376.84|14493.22|14373.22|9
1627600470000|2021-07-29 23:14:30|14496.94|14376.94|14497.45|14377.45|14498.3|14378.3|14496.82|14376.82|10
1627600480000|2021-07-29 23:14:40|14498.16|14378.16|14497.9|14377.9|14498.38|14378.38|14497.73|14377.73|10
1627600490000|2021-07-29 23:14:50|14497.93|14377.93|14496.71|14376.71|14497.93|14377.93|14496.56|14376.56|10
1627600500000|2021-07-29 23:15:00|14496.92|14376.92|14497.34|14377.34|14497.34|14377.34|14496.01|14376.01|10
1627600510000|2021-07-29 23:15:10|14498.19|14378.19|14498.8|14378.8|14499.1|14379.1|14497.93|14377.93|10
1627600520000|2021-07-29 23:15:20|14498.36|14378.36|14499.52|14379.52|14499.63|14379.63|14498.03|14378.03|9
1627600530000|2021-07-29 23:15:30|14499.28|14379.28|14501.13|14381.13|14501.5|14381.5|14499.28|14379.28|10
1627600540000|2021-07-29 23:15:40|14501.15|14381.15|14501.24|14381.24|14502.92|14382.92|14501.15|14381.15|10
1627600550000|2021-07-29 23:15:50|14501.08|14381.08|14500.96|14380.96|14501.87|14381.87|14500.68|14380.68|10
1627600560000|2021-07-29 23:16:00|14501.11|14381.11|14498.06|14378.06|14501.11|14381.11|14498.06|14378.06|10
1627600570000|2021-07-29 23:16:10|14498|14378|14500.3|14380.3|14500.39|14380.39|14497.84|14377.84|9
1627600580000|2021-07-29 23:16:20|14500.04|14380.04|14502.62|14382.62|14502.62|14382.62|14499.9|14379.9|10
1627600590000|2021-07-29 23:16:30|14502.55|14382.55|14503.73|14383.73|14503.73|14383.73|14502.54|14382.54|9
1627600600000|2021-07-29 23:16:40|14503.87|14383.87|14504.16|14384.16|14505.56|14385.56|14503.87|14383.87|10
1627600610000|2021-07-29 23:16:50|14504.18|14384.18|14504.96|14384.96|14505.61|14385.61|14504.18|14384.18|10
1627600620000|2021-07-29 23:17:00|14505.28|14385.28|14506.68|14386.68|14506.77|14386.77|14505.05|14385.05|10
1627600630000|2021-07-29 23:17:10|14506.65|14386.65|14506.69|14386.69|14506.69|14386.69|14506.16|14386.16|9
1627600640000|2021-07-29 23:17:20|14506.83|14386.83|14506.85|14386.85|14507.07|14387.07|14506.58|14386.58|10
1627600650000|2021-07-29 23:17:30|14507.25|14387.25|14509.36|14389.36|14509.36|14389.36|14507.25|14387.25|10
1627600660000|2021-07-29 23:17:40|14509.84|14389.84|14510.23|14390.23|14510.57|14390.57|14509.78|14389.78|10
1627600670000|2021-07-29 23:17:50|14510.25|14390.25|14511.72|14391.72|14511.72|14391.72|14510.1|14390.1|10
1627600680000|2021-07-29 23:18:00|14511.55|14391.55|14513.19|14393.19|14513.19|14393.19|14511.17|14391.17|8
1627600690000|2021-07-29 23:18:10|14513.22|14393.22|14517.57|14397.57|14517.57|14397.57|14512.15|14392.15|10
1627600700000|2021-07-29 23:18:20|14519.52|14399.52|14523.08|14403.08|14523.08|14403.08|14519.34|14399.34|10
1627600710000|2021-07-29 23:18:30|14523.24|14403.24|14525.77|14405.77|14527.92|14407.92|14522.23|14402.23|10
1627600720000|2021-07-29 23:18:40|14524.33|14404.33|14544.26|14424.26|14544.26|14424.26|14521.39|14401.39|10
1627600730000|2021-07-29 23:18:50|14546.16|14426.16|14581.55|14461.55|14581.55|14461.55|14546.16|14426.16|10
1627600740000|2021-07-29 23:19:00|14583.69|14463.69|14588|14468|14588|14468|14583.69|14463.69|10
1627600750000|2021-07-29 23:19:10|14587.12|14467.12|14586.12|14466.12|14587.5|14467.5|14585.5|14465.5|10
1627600760000|2021-07-29 23:19:20|14587.32|14467.32|14586.24|14466.24|14591.32|14471.32|14586.24|14466.24|10
1627600770000|2021-07-29 23:19:30|14584.6|14464.6|14577.4|14457.4|14584.6|14464.6|14577.19|14457.19|10
1627600780000|2021-07-29 23:19:40|14578.59|14458.59|14575.52|14455.52|14578.59|14458.59|14574.75|14454.75|10
1627600790000|2021-07-29 23:19:50|14576.13|14456.13|14578.15|14458.15|14578.36|14458.36|14576.13|14456.13|10
1627600800000|2021-07-29 23:20:00|14577.98|14457.98|14581.99|14461.99|14581.99|14461.99|14577.84|14457.84|10
1627600810000|2021-07-29 23:20:10|14582.66|14462.66|14583.22|14463.22|14583.24|14463.24|14582.3|14462.3|9
1627600820000|2021-07-29 23:20:20|14583.87|14463.87|14585.2|14465.2|14585.2|14465.2|14583.58|14463.58|10
1627600830000|2021-07-29 23:20:30|14586.69|14466.69|14587.48|14467.48|14587.48|14467.48|14585.49|14465.49|10
1627600840000|2021-07-29 23:20:40|14587.17|14467.17|14586.17|14466.17|14587.73|14467.73|14586.17|14466.17|9
1627600850000|2021-07-29 23:20:50|14584.98|14464.98|14585.17|14465.17|14585.34|14465.34|14584.33|14464.33|10
1627600860000|2021-07-29 23:21:00|14583.62|14463.62|14582.14|14462.14|14583.69|14463.69|14582.14|14462.14|10
1627600870000|2021-07-29 23:21:10|14581.16|14461.16|14579.7|14459.7|14581.16|14461.16|14579.7|14459.7|10
1627600880000|2021-07-29 23:21:20|14579.64|14459.64|14575.88|14455.88|14579.69|14459.69|14575.88|14455.88|10
1627600890000|2021-07-29 23:21:30|14574.14|14454.14|14570.41|14450.41|14574.9|14454.9|14570.41|14450.41|10
1627600900000|2021-07-29 23:21:40|14570.37|14450.37|14567.2|14447.2|14570.96|14450.96|14567.2|14447.2|10
1627600910000|2021-07-29 23:21:50|14565.67|14445.67|14561.93|14441.93|14565.67|14445.67|14561.93|14441.93|10
1627600920000|2021-07-29 23:22:00|14560.11|14440.11|14555.44|14435.44|14560.5|14440.5|14555.44|14435.44|10
1627600930000|2021-07-29 23:22:10|14555.45|14435.45|14550.14|14430.14|14555.45|14435.45|14549.8|14429.8|10
1627600940000|2021-07-29 23:22:20|14549.38|14429.38|14549.68|14429.68|14550.38|14430.38|14549.1|14429.1|10
1627600950000|2021-07-29 23:22:30|14549.73|14429.73|14548.34|14428.34|14550.06|14430.06|14548.34|14428.34|9
1627600960000|2021-07-29 23:22:40|14548.28|14428.28|14552.19|14432.19|14552.19|14432.19|14547.13|14427.13|10
1627600970000|2021-07-29 23:22:50|14551.98|14431.98|14555.38|14435.38|14555.38|14435.38|14551.97|14431.97|10
1627600980000|2021-07-29 23:23:00|14555.72|14435.72|14559.09|14439.09|14559.09|14439.09|14555.32|14435.32|10
1627600990000|2021-07-29 23:23:10|14559.43|14439.43|14566.08|14446.08|14566.23|14446.23|14559.43|14439.43|10
1627601000000|2021-07-29 23:23:20|14566.46|14446.46|14567.12|14447.12|14569.84|14449.84|14566.26|14446.26|10
1627601010000|2021-07-29 23:23:30|14566.65|14446.65|14568.35|14448.35|14568.35|14448.35|14566.32|14446.32|10
1627601020000|2021-07-29 23:23:40|14568.1|14448.1|14568.95|14448.95|14570.47|14450.47|14567.73|14447.73|10
1627601030000|2021-07-29 23:23:50|14568.89|14448.89|14569.22|14449.22|14569.28|14449.28|14566.74|14446.74|10
1627601040000|2021-07-29 23:24:00|14569.57|14449.57|14569.7|14449.7|14569.91|14449.91|14568.94|14448.94|10
1627601050000|2021-07-29 23:24:10|14569.14|14449.14|14570.62|14450.62|14570.66|14450.66|14569.14|14449.14|10
1627601060000|2021-07-29 23:24:20|14570.71|14450.71|14573.76|14453.76|14573.76|14453.76|14570.71|14450.71|10
1627601070000|2021-07-29 23:24:30|14573.7|14453.7|14573.57|14453.57|14574.16|14454.16|14573.57|14453.57|9
1627601080000|2021-07-29 23:24:40|14573.53|14453.53|14577.17|14457.17|14577.17|14457.17|14573.53|14453.53|10
1627601090000|2021-07-29 23:24:50|14576.52|14456.52|14578.2|14458.2|14578.2|14458.2|14575.5|14455.5|10
1627601100000|2021-07-29 23:25:00|14578.49|14458.49|14586.85|14466.85|14586.85|14466.85|14578.19|14458.19|10
1627601110000|2021-07-29 23:25:10|14588.33|14468.33|14593.02|14473.02|14593.02|14473.02|14587.29|14467.29|10
1627601120000|2021-07-29 23:25:20|14591.98|14471.98|14587.1|14467.1|14592.93|14472.93|14587.1|14467.1|10
1627601130000|2021-07-29 23:25:30|14586.85|14466.85|14589.28|14469.28|14589.28|14469.28|14586.74|14466.74|10
1627601140000|2021-07-29 23:25:40|14589.42|14469.42|14592.3|14472.3|14592.3|14472.3|14589.42|14469.42|9
1627601150000|2021-07-29 23:25:50|14592.65|14472.65|14594|14474|14594|14474|14592.01|14472.01|10
1627601160000|2021-07-29 23:26:00|14595.07|14475.07|14599.05|14479.05|14599.05|14479.05|14594.1|14474.1|10
1627601170000|2021-07-29 23:26:10|14598.89|14478.89|14596.02|14476.02|14598.89|14478.89|14596.02|14476.02|10
1627601180000|2021-07-29 23:26:20|14594.84|14474.84|14593.44|14473.44|14595.27|14475.27|14593.44|14473.44|10
1627601190000|2021-07-29 23:26:30|14593.21|14473.21|14590.75|14470.75|14593.21|14473.21|14590.75|14470.75|9
1627601200000|2021-07-29 23:26:40|14591.45|14471.45|14591.71|14471.71|14591.71|14471.71|14590.42|14470.42|10
1627601210000|2021-07-29 23:26:50|14591.67|14471.67|14593.78|14473.78|14593.78|14473.78|14591.67|14471.67|10
1627601220000|2021-07-29 23:27:00|14595.61|14475.61|14596.98|14476.98|14597.86|14477.86|14594.85|14474.85|10
1627601230000|2021-07-29 23:27:10|14597.99|14477.99|14596.26|14476.26|14598.38|14478.38|14596.26|14476.26|10
1627601240000|2021-07-29 23:27:20|14596.39|14476.39|14590.47|14470.47|14596.39|14476.39|14590.47|14470.47|10
1627601250000|2021-07-29 23:27:30|14589.51|14469.51|14592.27|14472.27|14592.27|14472.27|14588.64|14468.64|10
1627601260000|2021-07-29 23:27:40|14591.62|14471.62|14590.37|14470.37|14591.62|14471.62|14589.39|14469.39|10
1627601270000|2021-07-29 23:27:50|14590.48|14470.48|14592.4|14472.4|14593.1|14473.1|14590.48|14470.48|10
1627601280000|2021-07-29 23:28:00|14593.15|14473.15|14596.08|14476.08|14596.38|14476.38|14593.15|14473.15|10
1627601290000|2021-07-29 23:28:10|14597.71|14477.71|14596.09|14476.09|14597.71|14477.71|14596.09|14476.09|10
1627601300000|2021-07-29 23:28:20|14595.82|14475.82|14595.7|14475.7|14597.11|14477.11|14595.7|14475.7|10
1627601310000|2021-07-29 23:28:30|14595.74|14475.74|14594.31|14474.31|14595.74|14475.74|14593.97|14473.97|10
1627601320000|2021-07-29 23:28:40|14594.59|14474.59|14592.97|14472.97|14595.22|14475.22|14592.97|14472.97|10
1627601330000|2021-07-29 23:28:50|14592.82|14472.82|14595|14475|14595.18|14475.18|14592.82|14472.82|10
1627601340000|2021-07-29 23:29:00|14594.13|14474.13|14596.69|14476.69|14596.69|14476.69|14593.91|14473.91|10
1627601350000|2021-07-29 23:29:10|14596.79|14476.79|14598.74|14478.74|14598.81|14478.81|14596.79|14476.79|9
1627601360000|2021-07-29 23:29:20|14599.02|14479.02|14598.46|14478.46|14599.02|14479.02|14597.78|14477.78|10
1627601370000|2021-07-29 23:29:30|14598.48|14478.48|14599.16|14479.16|14599.31|14479.31|14598.48|14478.48|10
1627601380000|2021-07-29 23:29:40|14599.43|14479.43|14599.11|14479.11|14599.56|14479.56|14599.11|14479.11|10
1627601390000|2021-07-29 23:29:50|14599.24|14479.24|14601.22|14481.22|14601.22|14481.22|14599.24|14479.24|10
1627601400000|2021-07-29 23:30:00|14602.53|14482.53|14604.93|14484.93|14604.93|14484.93|14602.53|14482.53|10
1627601410000|2021-07-29 23:30:10|14604.22|14484.22|14605.06|14485.06|14605.06|14485.06|14602.83|14482.83|10
1627601420000|2021-07-29 23:30:20|14605.56|14485.56|14610.8|14490.8|14610.8|14490.8|14605.56|14485.56|10
1627601430000|2021-07-29 23:30:30|14611.71|14491.71|14619.8|14499.8|14619.8|14499.8|14611.71|14491.71|10
1627601440000|2021-07-29 23:30:40|14618.77|14498.77|14613.53|14493.53|14618.77|14498.77|14613.53|14493.53|10
1627601450000|2021-07-29 23:30:50|14613.04|14493.04|14613.15|14493.15|14613.29|14493.29|14611.58|14491.58|10
1627601460000|2021-07-29 23:31:00|14613.05|14493.05|14612.85|14492.85|14613.26|14493.26|14611.87|14491.87|9
1627601470000|2021-07-29 23:31:10|14614.94|14494.94|14616.92|14496.92|14617.24|14497.24|14614.94|14494.94|9
1627601480000|2021-07-29 23:31:20|14617.21|14497.21|14616.73|14496.73|14617.28|14497.28|14615.99|14495.99|10
1627601490000|2021-07-29 23:31:30|14616.19|14496.19|14609.83|14489.83|14616.76|14496.76|14609.83|14489.83|10
1627601500000|2021-07-29 23:31:40|14607.79|14487.79|14602.72|14482.72|14607.79|14487.79|14602.72|14482.72|10
1627601510000|2021-07-29 23:31:50|14601.88|14481.88|14598.06|14478.06|14601.88|14481.88|14598.05|14478.05|10
1627601520000|2021-07-29 23:32:00|14597.62|14477.62|14593.6|14473.6|14597.62|14477.62|14593.6|14473.6|9
1627601530000|2021-07-29 23:32:10|14593.05|14473.05|14592.74|14472.74|14594.59|14474.59|14591.98|14471.98|10
1627601540000|2021-07-29 23:32:20|14592.37|14472.37|14590.37|14470.37|14592.37|14472.37|14590.2|14470.2|10
1627601550000|2021-07-29 23:32:30|14589.18|14469.18|14585.77|14465.77|14589.18|14469.18|14585.77|14465.77|10
1627601560000|2021-07-29 23:32:40|14584.46|14464.46|14584.56|14464.56|14584.6|14464.6|14583.73|14463.73|10
1627601570000|2021-07-29 23:32:50|14584.75|14464.75|14584.81|14464.81|14585.68|14465.68|14584.51|14464.51|10
1627601580000|2021-07-29 23:33:00|14584.97|14464.97|14585.09|14465.09|14585.09|14465.09|14584.3|14464.3|10
1627601590000|2021-07-29 23:33:10|14584.11|14464.11|14589.21|14469.21|14589.21|14469.21|14584.11|14464.11|10
1627601600000|2021-07-29 23:33:20|14589|14469|14591.36|14471.36|14591.36|14471.36|14588.68|14468.68|9
1627601610000|2021-07-29 23:33:30|14592.09|14472.09|14594.37|14474.37|14594.37|14474.37|14591.25|14471.25|10
1627601620000|2021-07-29 23:33:40|14594.27|14474.27|14599.87|14479.87|14599.87|14479.87|14594.27|14474.27|10
1627601630000|2021-07-29 23:33:50|14601.23|14481.23|14600.92|14480.92|14602.54|14482.54|14600.92|14480.92|9
1627601640000|2021-07-29 23:34:00|14600.97|14480.97|14603.56|14483.56|14603.56|14483.56|14600.97|14480.97|9
1627601650000|2021-07-29 23:34:10|14604.13|14484.13|14605.73|14485.73|14605.73|14485.73|14604.13|14484.13|10
1627601660000|2021-07-29 23:34:20|14606.29|14486.29|14605.15|14485.15|14606.89|14486.89|14605.15|14485.15|10
1627601670000|2021-07-29 23:34:30|14604.23|14484.23|14598.87|14478.87|14605.44|14485.44|14598.87|14478.87|10
1627601680000|2021-07-29 23:34:40|14597.35|14477.35|14586.34|14466.34|14597.35|14477.35|14586.15|14466.15|10
1627601690000|2021-07-29 23:34:50|14585.55|14465.55|14582.34|14462.34|14585.55|14465.55|14582.01|14462.01|10
1627601700000|2021-07-29 23:35:00|14583.11|14463.11|14584.09|14464.09|14584.66|14464.66|14583.11|14463.11|10
1627601710000|2021-07-29 23:35:10|14584.4|14464.4|14581.47|14461.47|14584.57|14464.57|14581.47|14461.47|10
1627601720000|2021-07-29 23:35:20|14580.36|14460.36|14578.53|14458.53|14580.36|14460.36|14578.37|14458.37|10
1627601730000|2021-07-29 23:35:30|14579.93|14459.93|14581.25|14461.25|14581.3|14461.3|14579.41|14459.41|10
1627601740000|2021-07-29 23:35:40|14581.27|14461.27|14583.44|14463.44|14583.44|14463.44|14581.16|14461.16|10
1627601750000|2021-07-29 23:35:50|14583.81|14463.81|14588.12|14468.12|14588.47|14468.47|14583.81|14463.81|10
1627601760000|2021-07-29 23:36:00|14588.86|14468.86|14590.99|14470.99|14590.99|14470.99|14588.86|14468.86|10
1627601770000|2021-07-29 23:36:10|14590.42|14470.42|14592.33|14472.33|14592.76|14472.76|14590.3|14470.3|10
1627601780000|2021-07-29 23:36:20|14592.79|14472.79|14593.33|14473.33|14594.14|14474.14|14592.18|14472.18|10
1627601790000|2021-07-29 23:36:30|14593.43|14473.43|14592.74|14472.74|14593.99|14473.99|14592.74|14472.74|10
1627601800000|2021-07-29 23:36:40|14592.4|14472.4|14589.82|14469.82|14592.4|14472.4|14589.77|14469.77|9
1627601810000|2021-07-29 23:36:50|14589.67|14469.67|14588|14468|14589.67|14469.67|14587.41|14467.41|10
1627601820000|2021-07-29 23:37:00|14586.85|14466.85|14585.21|14465.21|14586.85|14466.85|14584.82|14464.82|10
1627601830000|2021-07-29 23:37:10|14585.23|14465.23|14583.04|14463.04|14585.35|14465.35|14582.15|14462.15|10
1627601840000|2021-07-29 23:37:20|14581.95|14461.95|14581.12|14461.12|14583.07|14463.07|14580.5|14460.5|10
1627601850000|2021-07-29 23:37:30|14579.66|14459.66|14572.92|14452.92|14579.66|14459.66|14572.92|14452.92|10
1627601860000|2021-07-29 23:37:40|14572.85|14452.85|14574.64|14454.64|14574.64|14454.64|14572.85|14452.85|10
1627601870000|2021-07-29 23:37:50|14574.55|14454.55|14576.87|14456.87|14576.87|14456.87|14574.03|14454.03|10
1627601880000|2021-07-29 23:38:00|14577.11|14457.11|14580.73|14460.73|14580.73|14460.73|14577.11|14457.11|10
1627601890000|2021-07-29 23:38:10|14581.4|14461.4|14580.86|14460.86|14581.4|14461.4|14580.54|14460.54|10
1627601900000|2021-07-29 23:38:20|14580.93|14460.93|14579.79|14459.79|14582.44|14462.44|14579.79|14459.79|10
1627601910000|2021-07-29 23:38:30|14579.3|14459.3|14575.36|14455.36|14580.25|14460.25|14575.11|14455.11|10
1627601920000|2021-07-29 23:38:40|14574.24|14454.24|14569.14|14449.14|14574.24|14454.24|14569.14|14449.14|10
1627601930000|2021-07-29 23:38:50|14568.4|14448.4|14568.31|14448.31|14569.01|14449.01|14567.44|14447.44|10
1627601940000|2021-07-29 23:39:00|14568.91|14448.91|14571.3|14451.3|14571.63|14451.63|14568.91|14448.91|10
1627601950000|2021-07-29 23:39:10|14571.58|14451.58|14572.77|14452.77|14572.77|14452.77|14571.58|14451.58|10
1627601960000|2021-07-29 23:39:20|14572.15|14452.15|14573.54|14453.54|14573.54|14453.54|14571.96|14451.96|10
1627601970000|2021-07-29 23:39:30|14573.65|14453.65|14572.92|14452.92|14573.73|14453.73|14572.92|14452.92|9
1627601980000|2021-07-29 23:39:40|14572.95|14452.95|14576.4|14456.4|14576.4|14456.4|14572.25|14452.25|10
1627601990000|2021-07-29 23:39:50|14576.1|14456.1|14578.01|14458.01|14578.01|14458.01|14576.1|14456.1|10
1627602000000|2021-07-29 23:40:00|14577.93|14457.93|14577.84|14457.84|14578.67|14458.67|14577.31|14457.31|10
1627602010000|2021-07-29 23:40:10|14577.87|14457.87|14578.55|14458.55|14579.96|14459.96|14577.87|14457.87|10
1627602020000|2021-07-29 23:40:20|14578.73|14458.73|14578.63|14458.63|14579.21|14459.21|14578.63|14458.63|10
1627602030000|2021-07-29 23:40:30|14578.81|14458.81|14578.62|14458.62|14578.86|14458.86|14577.36|14457.36|10
1627602040000|2021-07-29 23:40:40|14578.66|14458.66|14578.25|14458.25|14578.66|14458.66|14577.94|14457.94|9
1627602050000|2021-07-29 23:40:50|14576.95|14456.95|14576.39|14456.39|14576.95|14456.95|14576.2|14456.2|9
1627602060000|2021-07-29 23:41:00|14576.4|14456.4|14576.34|14456.34|14576.4|14456.4|14575.63|14455.63|10
1627602070000|2021-07-29 23:41:10|14575.99|14455.99|14575.33|14455.33|14576.14|14456.14|14575.33|14455.33|9
1627602080000|2021-07-29 23:41:20|14576.13|14456.13|14576.3|14456.3|14576.38|14456.38|14575.79|14455.79|10
1627602090000|2021-07-29 23:41:30|14576.24|14456.24|14577.81|14457.81|14577.82|14457.82|14576.24|14456.24|10
1627602100000|2021-07-29 23:41:40|14577.68|14457.68|14577.51|14457.51|14577.86|14457.86|14577.45|14457.45|10
1627602110000|2021-07-29 23:41:50|14577.62|14457.62|14574.24|14454.24|14577.62|14457.62|14574.24|14454.24|10
1627602120000|2021-07-29 23:42:00|14574.81|14454.81|14572.6|14452.6|14574.81|14454.81|14572.6|14452.6|7
1627602130000|2021-07-29 23:42:10|14571.61|14451.61|14569.16|14449.16|14571.61|14451.61|14568.59|14448.59|10
1627602140000|2021-07-29 23:42:20|14569.18|14449.18|14565.86|14445.86|14569.18|14449.18|14565.86|14445.86|9
1627602150000|2021-07-29 23:42:30|14564.15|14444.15|14558.21|14438.21|14564.15|14444.15|14558.21|14438.21|10
1627602160000|2021-07-29 23:42:40|14558.12|14438.12|14555.85|14435.85|14558.12|14438.12|14555.65|14435.65|10
1627602170000|2021-07-29 23:42:50|14555.12|14435.12|14554.22|14434.22|14555.65|14435.65|14554.22|14434.22|9
1627602180000|2021-07-29 23:43:00|14553.51|14433.51|14551.21|14431.21|14553.51|14433.51|14551.21|14431.21|10
1627602190000|2021-07-29 23:43:10|14550.93|14430.93|14550.59|14430.59|14552.46|14432.46|14550.59|14430.59|10
1627602200000|2021-07-29 23:43:20|14549.52|14429.52|14548.24|14428.24|14549.52|14429.52|14546.72|14426.72|10
1627602210000|2021-07-29 23:43:30|14548.67|14428.67|14553.16|14433.16|14553.16|14433.16|14548.67|14428.67|10
1627602220000|2021-07-29 23:43:40|14553.7|14433.7|14560.68|14440.68|14560.68|14440.68|14553.7|14433.7|10
1627602230000|2021-07-29 23:43:50|14560.01|14440.01|14563.74|14443.74|14563.74|14443.74|14560.01|14440.01|9
1627602240000|2021-07-29 23:44:00|14564.18|14444.18|14563.76|14443.76|14564.21|14444.21|14562.85|14442.85|8
1627602250000|2021-07-29 23:44:10|14563.49|14443.49|14562.4|14442.4|14563.49|14443.49|14562.4|14442.4|9
1627602260000|2021-07-29 23:44:20|14562.49|14442.49|14560.02|14440.02|14562.49|14442.49|14560.02|14440.02|10
1627602270000|2021-07-29 23:44:30|14559.91|14439.91|14557.89|14437.89|14559.91|14439.91|14557.89|14437.89|10
1627602280000|2021-07-29 23:44:40|14557.65|14437.65|14556.31|14436.31|14557.65|14437.65|14555.57|14435.57|10
1627602290000|2021-07-29 23:44:50|14555.83|14435.83|14552.56|14432.56|14555.83|14435.83|14552.56|14432.56|10
1627602300000|2021-07-29 23:45:00|14552.65|14432.65|14551.22|14431.22|14552.65|14432.65|14550.99|14430.99|10
1627602310000|2021-07-29 23:45:10|14551.13|14431.13|14546.63|14426.63|14551.13|14431.13|14546.63|14426.63|9
1627602320000|2021-07-29 23:45:20|14546.02|14426.02|14537.17|14417.17|14546.02|14426.02|14536.96|14416.96|10
1627602330000|2021-07-29 23:45:30|14537.01|14417.01|14535.23|14415.23|14537.01|14417.01|14535.23|14415.23|10
1627602340000|2021-07-29 23:45:40|14535.76|14415.76|14537.16|14417.16|14537.16|14417.16|14535.04|14415.04|10
1627602350000|2021-07-29 23:45:50|14537.37|14417.37|14537.69|14417.69|14539.04|14419.04|14537.37|14417.37|10
1627602360000|2021-07-29 23:46:00|14538.72|14418.72|14538.84|14418.84|14540.82|14420.82|14538.72|14418.72|10
1627602370000|2021-07-29 23:46:10|14539.92|14419.92|14538.96|14418.96|14540.05|14420.05|14538.96|14418.96|10
1627602380000|2021-07-29 23:46:20|14538.31|14418.31|14531.84|14411.84|14538.31|14418.31|14531.84|14411.84|10
1627602390000|2021-07-29 23:46:30|14531.36|14411.36|14526.83|14406.83|14531.46|14411.46|14526.83|14406.83|10
1627602400000|2021-07-29 23:46:40|14525.8|14405.8|14516.17|14396.17|14525.8|14405.8|14516.17|14396.17|10
1627602410000|2021-07-29 23:46:50|14515.95|14395.95|14514.71|14394.71|14516.49|14396.49|14514.52|14394.52|10
1627602420000|2021-07-29 23:47:00|14513.16|14393.16|14513|14393|14513.3|14393.3|14511.69|14391.69|10
1627602430000|2021-07-29 23:47:10|14513.1|14393.1|14511.49|14391.49|14513.36|14393.36|14511.46|14391.46|10
1627602440000|2021-07-29 23:47:20|14510.92|14390.92|14506.13|14386.13|14510.99|14390.99|14506.13|14386.13|10
1627602450000|2021-07-29 23:47:30|14504.71|14384.71|14495.06|14375.06|14504.71|14384.71|14495.06|14375.06|10
1627602460000|2021-07-29 23:47:40|14495.45|14375.45|14486.97|14366.97|14495.45|14375.45|14486.97|14366.97|8
1627602470000|2021-07-29 23:47:50|14485.9|14365.9|14483.79|14363.79|14486.16|14366.16|14483.79|14363.79|10
1627602480000|2021-07-29 23:48:00|14483.76|14363.76|14479.45|14359.45|14483.76|14363.76|14479.45|14359.45|10
1627602490000|2021-07-29 23:48:10|14479.55|14359.55|14481.33|14361.33|14481.33|14361.33|14478.57|14358.57|10
1627602500000|2021-07-29 23:48:20|14481.7|14361.7|14483.09|14363.09|14483.09|14363.09|14481.46|14361.46|10
1627602510000|2021-07-29 23:48:30|14484.08|14364.08|14485.2|14365.2|14485.2|14365.2|14484.08|14364.08|9
1627602520000|2021-07-29 23:48:40|14484.94|14364.94|14488.43|14368.43|14488.43|14368.43|14484.94|14364.94|10
1627602530000|2021-07-29 23:48:50|14487.76|14367.76|14485.07|14365.07|14487.76|14367.76|14484.63|14364.63|9
1627602540000|2021-07-29 23:49:00|14483.7|14363.7|14481.23|14361.23|14483.7|14363.7|14481.23|14361.23|10
1627602550000|2021-07-29 23:49:10|14481.28|14361.28|14482.97|14362.97|14483.08|14363.08|14480.94|14360.94|10
1627602560000|2021-07-29 23:49:20|14482.85|14362.85|14480.54|14360.54|14482.92|14362.92|14480.13|14360.13|10
1627602570000|2021-07-29 23:49:30|14481.88|14361.88|14483.81|14363.81|14484.36|14364.36|14481.84|14361.84|10
1627602580000|2021-07-29 23:49:40|14484.84|14364.84|14491.6|14371.6|14491.6|14371.6|14483.98|14363.98|10
1627602590000|2021-07-29 23:49:50|14490.85|14370.85|14493.79|14373.79|14494.25|14374.25|14490.44|14370.44|10
1627602600000|2021-07-29 23:50:00|14493.68|14373.68|14495.31|14375.31|14495.31|14375.31|14493.68|14373.68|10
1627602610000|2021-07-29 23:50:10|14493.79|14373.79|14494.92|14374.92|14495.22|14375.22|14493.5|14373.5|10
1627602620000|2021-07-29 23:50:20|14494.8|14374.8|14494.58|14374.58|14495.14|14375.14|14493.88|14373.88|10
1627602630000|2021-07-29 23:50:30|14494.72|14374.72|14497.49|14377.49|14497.49|14377.49|14494.72|14374.72|10
1627602640000|2021-07-29 23:50:40|14499.22|14379.22|14501.1|14381.1|14501.1|14381.1|14499.22|14379.22|9
1627602650000|2021-07-29 23:50:50|14501.34|14381.34|14505.63|14385.63|14505.63|14385.63|14501.15|14381.15|10
1627602660000|2021-07-29 23:51:00|14505.69|14385.69|14509.74|14389.74|14509.74|14389.74|14505.69|14385.69|10
1627602670000|2021-07-29 23:51:10|14509.75|14389.75|14511.73|14391.73|14511.79|14391.79|14509.75|14389.75|10
1627602680000|2021-07-29 23:51:20|14512.4|14392.4|14512.22|14392.22|14512.6|14392.6|14511.48|14391.48|10
1627602690000|2021-07-29 23:51:30|14511.99|14391.99|14511.85|14391.85|14511.99|14391.99|14511.32|14391.32|9
1627602700000|2021-07-29 23:51:40|14511.75|14391.75|14511.29|14391.29|14511.75|14391.75|14510.57|14390.57|10
1627602710000|2021-07-29 23:51:50|14511.22|14391.22|14511.89|14391.89|14511.89|14391.89|14510.45|14390.45|10
1627602720000|2021-07-29 23:52:00|14512.06|14392.06|14512.53|14392.53|14513.12|14393.12|14512.06|14392.06|10
1627602730000|2021-07-29 23:52:10|14512.47|14392.47|14513.38|14393.38|14514.13|14394.13|14512.47|14392.47|8
1627602740000|2021-07-29 23:52:20|14512.15|14392.15|14502.52|14382.52|14512.15|14392.15|14502.52|14382.52|10
1627602750000|2021-07-29 23:52:30|14500.08|14380.08|14494.31|14374.31|14500.08|14380.08|14494.31|14374.31|10
1627602760000|2021-07-29 23:52:40|14493.03|14373.03|14493.35|14373.35|14493.36|14373.36|14492.44|14372.44|9
1627602770000|2021-07-29 23:52:50|14493.63|14373.63|14497.38|14377.38|14497.38|14377.38|14493.63|14373.63|10
1627602780000|2021-07-29 23:53:00|14497.03|14377.03|14500.72|14380.72|14501.02|14381.02|14497.03|14377.03|9
1627602790000|2021-07-29 23:53:10|14500.03|14380.03|14501.7|14381.7|14501.7|14381.7|14500.03|14380.03|10
1627602800000|2021-07-29 23:53:20|14501.24|14381.24|14503.34|14383.34|14503.34|14383.34|14501.22|14381.22|9
1627602810000|2021-07-29 23:53:30|14505.1|14385.1|14508.86|14388.86|14509.43|14389.43|14505.1|14385.1|10
1627602820000|2021-07-29 23:53:40|14509.43|14389.43|14513.83|14393.83|14513.83|14393.83|14509.43|14389.43|10
1627602830000|2021-07-29 23:53:50|14514.61|14394.61|14511.87|14391.87|14514.61|14394.61|14511.1|14391.1|10
1627602840000|2021-07-29 23:54:00|14511.43|14391.43|14510.82|14390.82|14511.68|14391.68|14510.51|14390.51|10
1627602850000|2021-07-29 23:54:10|14510.47|14390.47|14509.64|14389.64|14510.61|14390.61|14509.64|14389.64|10
1627602860000|2021-07-29 23:54:20|14510.44|14390.44|14510.98|14390.98|14511.06|14391.06|14510.38|14390.38|9
1627602870000|2021-07-29 23:54:30|14510.68|14390.68|14511.33|14391.33|14511.33|14391.33|14510.24|14390.24|10
1627602880000|2021-07-29 23:54:40|14512.88|14392.88|14514.25|14394.25|14514.26|14394.26|14512.35|14392.35|10
1627602890000|2021-07-29 23:54:50|14513.8|14393.8|14512.31|14392.31|14514.53|14394.53|14512.31|14392.31|10
1627602900000|2021-07-29 23:55:00|14512.55|14392.55|14511.68|14391.68|14512.93|14392.93|14511.61|14391.61|10
1627602910000|2021-07-29 23:55:10|14512.61|14392.61|14513.16|14393.16|14513.37|14393.37|14511.73|14391.73|10
1627602920000|2021-07-29 23:55:20|14513.77|14393.77|14514.96|14394.96|14514.96|14394.96|14513.45|14393.45|10
1627602930000|2021-07-29 23:55:30|14514.64|14394.64|14516.78|14396.78|14516.78|14396.78|14514.2|14394.2|10
1627602940000|2021-07-29 23:55:40|14516.66|14396.66|14518.06|14398.06|14518.06|14398.06|14516.47|14396.47|9
1627602950000|2021-07-29 23:55:50|14517.91|14397.91|14518.48|14398.48|14519.22|14399.22|14517.91|14397.91|9
1627602960000|2021-07-29 23:56:00|14518.84|14398.84|14518.69|14398.69|14519.14|14399.14|14517.65|14397.65|10
1627602970000|2021-07-29 23:56:10|14518.53|14398.53|14518.2|14398.2|14520.28|14400.28|14518.2|14398.2|10
1627602980000|2021-07-29 23:56:20|14517.74|14397.74|14515.23|14395.23|14517.74|14397.74|14515.22|14395.22|9
1627602990000|2021-07-29 23:56:30|14514.99|14394.99|14515.32|14395.32|14515.47|14395.47|14513.97|14393.97|10
1627603000000|2021-07-29 23:56:40|14515.49|14395.49|14517.81|14397.81|14518.03|14398.03|14515.18|14395.18|10
1627603010000|2021-07-29 23:56:50|14517.45|14397.45|14519.36|14399.36|14519.41|14399.41|14516.57|14396.57|10
1627603020000|2021-07-29 23:57:00|14518.92|14398.92|14518.67|14398.67|14519.37|14399.37|14518.19|14398.19|10
1627603030000|2021-07-29 23:57:10|14519.03|14399.03|14519.39|14399.39|14519.39|14399.39|14518.5|14398.5|9
1627603040000|2021-07-29 23:57:20|14519.4|14399.4|14519.63|14399.63|14519.88|14399.88|14519.16|14399.16|9
1627603050000|2021-07-29 23:57:30|14518.76|14398.76|14517|14397|14518.81|14398.81|14517|14397|10
1627603060000|2021-07-29 23:57:40|14516.55|14396.55|14515.2|14395.2|14516.55|14396.55|14515.2|14395.2|10
1627603070000|2021-07-29 23:57:50|14513.45|14393.45|14509.14|14389.14|14513.45|14393.45|14508.69|14388.69|10
1627603080000|2021-07-29 23:58:00|14508.58|14388.58|14503.97|14383.97|14508.58|14388.58|14503.97|14383.97|10
1627603090000|2021-07-29 23:58:10|14504.37|14384.37|14506.47|14386.47|14506.47|14386.47|14504|14384|10
1627603100000|2021-07-29 23:58:20|14506.69|14386.69|14506.06|14386.06|14506.92|14386.92|14506.06|14386.06|9
1627603110000|2021-07-29 23:58:30|14506.02|14386.02|14507.11|14387.11|14507.11|14387.11|14506.02|14386.02|10
1627603120000|2021-07-29 23:58:40|14506.63|14386.63|14507.93|14387.93|14507.93|14387.93|14506.63|14386.63|9
1627603130000|2021-07-29 23:58:50|14508.99|14388.99|14507.4|14387.4|14509.09|14389.09|14507.4|14387.4|10
1627603140000|2021-07-29 23:59:00|14507.39|14387.39|14506.75|14386.75|14507.39|14387.39|14506.61|14386.61|10
1627603150000|2021-07-29 23:59:10|14506.78|14386.78|14507.65|14387.65|14507.96|14387.96|14506.7|14386.7|9
1627603160000|2021-07-29 23:59:20|14507.53|14387.53|14509.35|14389.35|14509.35|14389.35|14507.28|14387.28|9
1627603170000|2021-07-29 23:59:30|14509.03|14389.03|14510.54|14390.54|14510.54|14390.54|14509.03|14389.03|10
1627603180000|2021-07-29 23:59:40|14510.8|14390.8|14515.69|14395.69|14515.69|14395.69|14510.8|14390.8|10
1627603190000|2021-07-29 23:59:50|14515.63|14395.63|14517.01|14397.01|14517.2|14397.2|14515.63|14395.63|10
1627603200000|2021-07-30 00:00:00|14518.32|14398.32|14521.51|14401.51|14521.51|14401.51|14518.32|14398.32|10
1627603210000|2021-07-30 00:00:10|14521.92|14401.92|14524.02|14404.02|14524.02|14404.02|14521.92|14401.92|10
1627603220000|2021-07-30 00:00:20|14523.89|14403.89|14533.33|14413.33|14533.66|14413.66|14523.89|14403.89|10
1627603230000|2021-07-30 00:00:30|14534.64|14414.64|14540.29|14420.29|14540.29|14420.29|14534.64|14414.64|10
1627603240000|2021-07-30 00:00:40|14540.98|14420.98|14542.14|14422.14|14542.67|14422.67|14540.98|14420.98|10
1627603250000|2021-07-30 00:00:50|14542.54|14422.54|14541.54|14421.54|14542.58|14422.58|14540.3|14420.3|10
1627603260000|2021-07-30 00:01:00|14541.46|14421.46|14540.34|14420.34|14541.71|14421.71|14540.34|14420.34|10
1627603270000|2021-07-30 00:01:10|14540.81|14420.81|14540.9|14420.9|14541.26|14421.26|14540.43|14420.43|10
1627603280000|2021-07-30 00:01:20|14539.86|14419.86|14535.66|14415.66|14539.86|14419.86|14535.66|14415.66|10
1627603290000|2021-07-30 00:01:30|14535.37|14415.37|14530.85|14410.85|14535.51|14415.51|14527.45|14407.45|10
1627603300000|2021-07-30 00:01:40|14529.57|14409.57|14521.21|14401.21|14529.57|14409.57|14521.21|14401.21|10
1627603310000|2021-07-30 00:01:50|14520.31|14400.31|14514.77|14394.77|14520.31|14400.31|14514.77|14394.77|10
1627603320000|2021-07-30 00:02:00|14511.92|14391.92|14505.02|14385.02|14511.92|14391.92|14503.43|14383.43|10
1627603330000|2021-07-30 00:02:10|14504.92|14384.92|14502.54|14382.54|14504.92|14384.92|14501.08|14381.08|10
1627603340000|2021-07-30 00:02:20|14502.12|14382.12|14509.79|14389.79|14509.79|14389.79|14502.12|14382.12|10
1627603350000|2021-07-30 00:02:30|14511.16|14391.16|14521.12|14401.12|14521.12|14401.12|14509.78|14389.78|10
1627603360000|2021-07-30 00:02:40|14522.05|14402.05|14526.39|14406.39|14526.39|14406.39|14522.05|14402.05|10
1627603370000|2021-07-30 00:02:50|14525.21|14405.21|14527.71|14407.71|14528.59|14408.59|14525.21|14405.21|10
1627603380000|2021-07-30 00:03:00|14530.75|14410.75|14528.56|14408.56|14531.66|14411.66|14528.56|14408.56|10
1627603390000|2021-07-30 00:03:10|14528.05|14408.05|14523.53|14403.53|14528.05|14408.05|14523.33|14403.33|10
1627603400000|2021-07-30 00:03:20|14523.34|14403.34|14524.65|14404.65|14524.65|14404.65|14523.02|14403.02|9
1627603410000|2021-07-30 00:03:30|14524.53|14404.53|14529.04|14409.04|14529.04|14409.04|14524.53|14404.53|10
1627603420000|2021-07-30 00:03:40|14529.85|14409.85|14533.44|14413.44|14534.43|14414.43|14529.85|14409.85|10
1627603430000|2021-07-30 00:03:50|14534.63|14414.63|14531.94|14411.94|14534.63|14414.63|14531.94|14411.94|10
1627603440000|2021-07-30 00:04:00|14531.83|14411.83|14527.92|14407.92|14531.83|14411.83|14527.92|14407.92|10
1627603450000|2021-07-30 00:04:10|14527.58|14407.58|14518.29|14398.29|14527.58|14407.58|14518.19|14398.19|10
1627603460000|2021-07-30 00:04:20|14517.5|14397.5|14512.05|14392.05|14517.5|14397.5|14511.52|14391.52|9
1627603470000|2021-07-30 00:04:30|14512.38|14392.38|14507.18|14387.18|14512.38|14392.38|14507.18|14387.18|10
1627603480000|2021-07-30 00:04:40|14507.26|14387.26|14506.61|14386.61|14507.8|14387.8|14506.61|14386.61|10
1627603490000|2021-07-30 00:04:50|14506.82|14386.82|14504.05|14384.05|14506.82|14386.82|14503|14383|9
1627603500000|2021-07-30 00:05:00|14504.38|14384.38|14503.75|14383.75|14504.95|14384.95|14503.38|14383.38|10
1627603510000|2021-07-30 00:05:10|14504.91|14384.91|14505.4|14385.4|14505.4|14385.4|14504.87|14384.87|10
1627603520000|2021-07-30 00:05:20|14504.48|14384.48|14506.84|14386.84|14507.03|14387.03|14503.87|14383.87|10
1627603530000|2021-07-30 00:05:30|14505.72|14385.72|14509.01|14389.01|14510.14|14390.14|14505.72|14385.72|10
1627603540000|2021-07-30 00:05:40|14509.52|14389.52|14514.63|14394.63|14514.73|14394.73|14509.52|14389.52|10
1627603550000|2021-07-30 00:05:50|14514.15|14394.15|14516.19|14396.19|14516.19|14396.19|14514.15|14394.15|10
1627603560000|2021-07-30 00:06:00|14515.9|14395.9|14516.94|14396.94|14516.94|14396.94|14515.88|14395.88|10
1627603570000|2021-07-30 00:06:10|14516.64|14396.64|14513.7|14393.7|14517.08|14397.08|14513.7|14393.7|10
1627603580000|2021-07-30 00:06:20|14513.57|14393.57|14510.28|14390.28|14513.57|14393.57|14510.28|14390.28|10
1627603590000|2021-07-30 00:06:30|14510.29|14390.29|14507.7|14387.7|14510.29|14390.29|14507.7|14387.7|10
1627603600000|2021-07-30 00:06:40|14507.65|14387.65|14508.89|14388.89|14508.89|14388.89|14507.49|14387.49|9
1627603610000|2021-07-30 00:06:50|14508.98|14388.98|14507.72|14387.72|14508.98|14388.98|14507.45|14387.45|9
1627603620000|2021-07-30 00:07:00|14507.51|14387.51|14505.04|14385.04|14507.57|14387.57|14504.83|14384.83|10
1627603630000|2021-07-30 00:07:10|14504.96|14384.96|14504.59|14384.59|14505.65|14385.65|14504.55|14384.55|10
1627603640000|2021-07-30 00:07:20|14504.77|14384.77|14502.41|14382.41|14504.77|14384.77|14502.41|14382.41|10
1627603650000|2021-07-30 00:07:30|14502.75|14382.75|14502.68|14382.68|14502.77|14382.77|14500.32|14380.32|10
1627603660000|2021-07-30 00:07:40|14502.52|14382.52|14504.07|14384.07|14504.07|14384.07|14501.02|14381.02|9
1627603670000|2021-07-30 00:07:50|14503.86|14383.86|14501.71|14381.71|14504.72|14384.72|14501.63|14381.63|10
1627603680000|2021-07-30 00:08:00|14501.62|14381.62|14497.48|14377.48|14501.62|14381.62|14497.48|14377.48|10
1627603690000|2021-07-30 00:08:10|14497.65|14377.65|14498.7|14378.7|14498.84|14378.84|14496.99|14376.99|9
1627603700000|2021-07-30 00:08:20|14498.47|14378.47|14497.62|14377.62|14498.47|14378.47|14497.62|14377.62|10
1627603710000|2021-07-30 00:08:30|14497.18|14377.18|14485.06|14365.06|14497.18|14377.18|14485.06|14365.06|10
1627603720000|2021-07-30 00:08:40|14484.98|14364.98|14480.2|14360.2|14484.98|14364.98|14480.2|14360.2|10
1627603730000|2021-07-30 00:08:50|14480.18|14360.18|14472.49|14352.49|14480.18|14360.18|14472.49|14352.49|10
1627603740000|2021-07-30 00:09:00|14471.03|14351.03|14467.75|14347.75|14471.93|14351.93|14467.75|14347.75|10
1627603750000|2021-07-30 00:09:10|14468.38|14348.38|14469.27|14349.27|14470.15|14350.15|14468.38|14348.38|10
1627603760000|2021-07-30 00:09:20|14468.91|14348.91|14464.75|14344.75|14468.91|14348.91|14464.65|14344.65|10
1627603770000|2021-07-30 00:09:30|14463.57|14343.57|14450.57|14330.57|14463.57|14343.57|14450.57|14330.57|10
1627603780000|2021-07-30 00:09:40|14451.05|14331.05|14448.47|14328.47|14451.05|14331.05|14448.47|14328.47|10
1627603790000|2021-07-30 00:09:50|14448.43|14328.43|14444.45|14324.45|14448.76|14328.76|14443.6|14323.6|9
1627603800000|2021-07-30 00:10:00|14444.56|14324.56|14446.27|14326.27|14447.12|14327.12|14443.62|14323.62|10
1627603810000|2021-07-30 00:10:10|14446.07|14326.07|14445.15|14325.15|14446.43|14326.43|14444.98|14324.98|10
1627603820000|2021-07-30 00:10:20|14445.13|14325.13|14442.59|14322.59|14445.13|14325.13|14442.2|14322.2|10
1627603830000|2021-07-30 00:10:30|14442.63|14322.63|14439.19|14319.19|14442.63|14322.63|14439.19|14319.19|10
1627603840000|2021-07-30 00:10:40|14438.31|14318.31|14433.83|14313.83|14438.31|14318.31|14433.83|14313.83|10
1627603850000|2021-07-30 00:10:50|14433.95|14313.95|14433.82|14313.82|14434.31|14314.31|14433.27|14313.27|10
1627603860000|2021-07-30 00:11:00|14434.15|14314.15|14435.55|14315.55|14435.55|14315.55|14433.86|14313.86|10
1627603870000|2021-07-30 00:11:10|14435.54|14315.54|14434.39|14314.39|14435.54|14315.54|14434.03|14314.03|9
1627603880000|2021-07-30 00:11:20|14434.37|14314.37|14441.04|14321.04|14441.04|14321.04|14434.37|14314.37|10
1627603890000|2021-07-30 00:11:30|14441.2|14321.2|14446.03|14326.03|14446.03|14326.03|14441.2|14321.2|10
1627603900000|2021-07-30 00:11:40|14447.1|14327.1|14451.56|14331.56|14451.56|14331.56|14447.1|14327.1|10
1627603910000|2021-07-30 00:11:50|14451.29|14331.29|14454.07|14334.07|14455.49|14335.49|14451.29|14331.29|10
1627603920000|2021-07-30 00:12:00|14454.12|14334.12|14453.52|14333.52|14454.51|14334.51|14453.41|14333.41|10
1627603930000|2021-07-30 00:12:10|14452.66|14332.66|14451.47|14331.47|14452.66|14332.66|14450.96|14330.96|10
1627603940000|2021-07-30 00:12:20|14452.14|14332.14|14454.69|14334.69|14454.7|14334.7|14451.69|14331.69|10
1627603950000|2021-07-30 00:12:30|14455.24|14335.24|14457.11|14337.11|14457.11|14337.11|14455.24|14335.24|9
1627603960000|2021-07-30 00:12:40|14457.68|14337.68|14465.44|14345.44|14465.44|14345.44|14457.68|14337.68|10
1627603970000|2021-07-30 00:12:50|14465.89|14345.89|14465.77|14345.77|14467.38|14347.38|14465.72|14345.72|9
1627603980000|2021-07-30 00:13:00|14465.86|14345.86|14464.95|14344.95|14466.34|14346.34|14464.55|14344.55|10
1627603990000|2021-07-30 00:13:10|14466.41|14346.41|14463.48|14343.48|14466.47|14346.47|14463.48|14343.48|10
1627604000000|2021-07-30 00:13:20|14463.53|14343.53|14463.25|14343.25|14463.53|14343.53|14462.59|14342.59|9
1627604010000|2021-07-30 00:13:30|14463.01|14343.01|14465.53|14345.53|14465.53|14345.53|14463.01|14343.01|10
1627604020000|2021-07-30 00:13:40|14466.85|14346.85|14468.03|14348.03|14468.68|14348.68|14466.85|14346.85|10
1627604030000|2021-07-30 00:13:50|14467.93|14347.93|14470.16|14350.16|14470.76|14350.76|14467.93|14347.93|10
1627604040000|2021-07-30 00:14:00|14470.09|14350.09|14470.94|14350.94|14471.8|14351.8|14470.09|14350.09|10
1627604050000|2021-07-30 00:14:10|14471.03|14351.03|14469.56|14349.56|14471.03|14351.03|14469.55|14349.55|10
1627604060000|2021-07-30 00:14:20|14469.22|14349.22|14466.41|14346.41|14469.22|14349.22|14466.35|14346.35|10
1627604070000|2021-07-30 00:14:30|14465.98|14345.98|14471.36|14351.36|14471.36|14351.36|14465.98|14345.98|10
1627604080000|2021-07-30 00:14:40|14471.34|14351.34|14472.19|14352.19|14472.47|14352.47|14471.34|14351.34|10
1627604090000|2021-07-30 00:14:50|14472.27|14352.27|14474.03|14354.03|14474.03|14354.03|14472.27|14352.27|10
1627604100000|2021-07-30 00:15:00|14473.67|14353.67|14473.23|14353.23|14473.99|14353.99|14473.15|14353.15|10
1627604110000|2021-07-30 00:15:10|14472.9|14352.9|14469.15|14349.15|14472.9|14352.9|14468.22|14348.22|10
1627604120000|2021-07-30 00:15:20|14468.81|14348.81|14469.64|14349.64|14469.77|14349.77|14468.81|14348.81|10
1627604130000|2021-07-30 00:15:30|14469.78|14349.78|14468.71|14348.71|14469.98|14349.98|14468.66|14348.66|10
1627604140000|2021-07-30 00:15:40|14468.81|14348.81|14470.08|14350.08|14470.08|14350.08|14468.73|14348.73|10
1627604150000|2021-07-30 00:15:50|14470.87|14350.87|14478.71|14358.71|14478.71|14358.71|14470.87|14350.87|10
1627604160000|2021-07-30 00:16:00|14479.12|14359.12|14482.69|14362.69|14482.69|14362.69|14479.12|14359.12|9
1627604170000|2021-07-30 00:16:10|14482.42|14362.42|14486.68|14366.68|14486.68|14366.68|14481.45|14361.45|10
1627604180000|2021-07-30 00:16:20|14486.97|14366.97|14490.22|14370.22|14490.22|14370.22|14486.97|14366.97|10
1627604190000|2021-07-30 00:16:30|14490.7|14370.7|14497.86|14377.86|14497.86|14377.86|14490.54|14370.54|9
1627604200000|2021-07-30 00:16:40|14498.6|14378.6|14504.26|14384.26|14504.26|14384.26|14497.61|14377.61|10
1627604210000|2021-07-30 00:16:50|14504.28|14384.28|14505.2|14385.2|14505.54|14385.54|14504.28|14384.28|10
1627604220000|2021-07-30 00:17:00|14504.82|14384.82|14507.24|14387.24|14507.24|14387.24|14504.73|14384.73|10
1627604230000|2021-07-30 00:17:10|14508.99|14388.99|14509.34|14389.34|14509.34|14389.34|14508.11|14388.11|10
1627604240000|2021-07-30 00:17:20|14509.12|14389.12|14508.65|14388.65|14509.12|14389.12|14506.95|14386.95|10
1627604250000|2021-07-30 00:17:30|14508.92|14388.92|14509.11|14389.11|14509.86|14389.86|14508.82|14388.82|9
1627604260000|2021-07-30 00:17:40|14509.15|14389.15|14508.65|14388.65|14509.15|14389.15|14508.38|14388.38|10
1627604270000|2021-07-30 00:17:50|14508.83|14388.83|14510.93|14390.93|14510.93|14390.93|14508.83|14388.83|10
1627604280000|2021-07-30 00:18:00|14511.09|14391.09|14517.12|14397.12|14517.12|14397.12|14511.09|14391.09|10
1627604290000|2021-07-30 00:18:10|14517.32|14397.32|14522.13|14402.13|14522.13|14402.13|14517.32|14397.32|10
1627604300000|2021-07-30 00:18:20|14522.56|14402.56|14524.82|14404.82|14524.82|14404.82|14522.56|14402.56|10
1627604310000|2021-07-30 00:18:30|14525.53|14405.53|14528.22|14408.22|14528.4|14408.4|14525.53|14405.53|10
1627604320000|2021-07-30 00:18:40|14528.43|14408.43|14537.09|14417.09|14537.09|14417.09|14528.43|14408.43|10
1627604330000|2021-07-30 00:18:50|14539.7|14419.7|14542.56|14422.56|14543.86|14423.86|14539.7|14419.7|10
1627604340000|2021-07-30 00:19:00|14542.73|14422.73|14539.77|14419.77|14542.93|14422.93|14539.77|14419.77|10
1627604350000|2021-07-30 00:19:10|14539.14|14419.14|14536.18|14416.18|14539.14|14419.14|14535.28|14415.28|9
1627604360000|2021-07-30 00:19:20|14534.89|14414.89|14534.2|14414.2|14535.23|14415.23|14533.97|14413.97|9
1627604370000|2021-07-30 00:19:30|14534.18|14414.18|14533.63|14413.63|14534.45|14414.45|14533.5|14413.5|10
1627604380000|2021-07-30 00:19:40|14533.35|14413.35|14533.84|14413.84|14534.81|14414.81|14533.35|14413.35|9
1627604390000|2021-07-30 00:19:50|14533.68|14413.68|14533.88|14413.88|14534.06|14414.06|14533.44|14413.44|10
1627604400000|2021-07-30 00:20:00|14534.58|14414.58|14537.77|14417.77|14537.77|14417.77|14534.58|14414.58|10
1627604410000|2021-07-30 00:20:10|14538.88|14418.88|14541.49|14421.49|14542.68|14422.68|14538.88|14418.88|10
1627604420000|2021-07-30 00:20:20|14541.39|14421.39|14541.62|14421.62|14542.77|14422.77|14541.39|14421.39|10
1627604430000|2021-07-30 00:20:30|14541.85|14421.85|14539.41|14419.41|14541.97|14421.97|14539.41|14419.41|10
1627604440000|2021-07-30 00:20:40|14538.99|14418.99|14532.81|14412.81|14538.99|14418.99|14532.81|14412.81|10
1627604450000|2021-07-30 00:20:50|14532.77|14412.77|14532.81|14412.81|14533.23|14413.23|14531.11|14411.11|10
1627604460000|2021-07-30 00:21:00|14533.27|14413.27|14535.48|14415.48|14535.48|14415.48|14533.27|14413.27|9
1627604470000|2021-07-30 00:21:10|14535.65|14415.65|14534.39|14414.39|14535.65|14415.65|14534.13|14414.13|10
1627604480000|2021-07-30 00:21:20|14534.25|14414.25|14538.97|14418.97|14538.97|14418.97|14534.22|14414.22|10
1627604490000|2021-07-30 00:21:30|14539.97|14419.97|14543.47|14423.47|14543.47|14423.47|14539.97|14419.97|10
1627604500000|2021-07-30 00:21:40|14543.68|14423.68|14545.28|14425.28|14545.41|14425.41|14543.68|14423.68|9
1627604510000|2021-07-30 00:21:50|14545.37|14425.37|14545.54|14425.54|14545.54|14425.54|14544.64|14424.64|10
1627604520000|2021-07-30 00:22:00|14545.28|14425.28|14545.5|14425.5|14546.02|14426.02|14544.31|14424.31|10
1627604530000|2021-07-30 00:22:10|14545.53|14425.53|14544.96|14424.96|14545.53|14425.53|14544.73|14424.73|10
1627604540000|2021-07-30 00:22:20|14545.13|14425.13|14538.03|14418.03|14545.13|14425.13|14538.03|14418.03|10
1627604550000|2021-07-30 00:22:30|14538.25|14418.25|14532.43|14412.43|14538.25|14418.25|14532.43|14412.43|9
1627604560000|2021-07-30 00:22:40|14532.36|14412.36|14530.2|14410.2|14532.36|14412.36|14530.15|14410.15|10
1627604570000|2021-07-30 00:22:50|14530.53|14410.53|14531.22|14411.22|14531.22|14411.22|14530.4|14410.4|9
1627604580000|2021-07-30 00:23:00|14531.2|14411.2|14529.84|14409.84|14531.43|14411.43|14529.13|14409.13|10
1627604590000|2021-07-30 00:23:10|14529.56|14409.56|14531.59|14411.59|14531.59|14411.59|14529.56|14409.56|10
1627604600000|2021-07-30 00:23:20|14531.6|14411.6|14535.4|14415.4|14535.4|14415.4|14531.19|14411.19|10
1627604610000|2021-07-30 00:23:30|14535.74|14415.74|14539.02|14419.02|14539.24|14419.24|14535.74|14415.74|10
1627604620000|2021-07-30 00:23:40|14539.17|14419.17|14539.64|14419.64|14540.23|14420.23|14537.81|14417.81|10
1627604630000|2021-07-30 00:23:50|14539.95|14419.95|14539.15|14419.15|14539.95|14419.95|14539.15|14419.15|9
1627604640000|2021-07-30 00:24:00|14539.07|14419.07|14537.29|14417.29|14539.09|14419.09|14537.29|14417.29|10
1627604650000|2021-07-30 00:24:10|14536.98|14416.98|14538.78|14418.78|14538.78|14418.78|14536.77|14416.77|8
1627604660000|2021-07-30 00:24:20|14539.3|14419.3|14542.88|14422.88|14542.88|14422.88|14539.3|14419.3|10
1627604670000|2021-07-30 00:24:30|14543.1|14423.1|14548.78|14428.78|14548.9|14428.9|14543.1|14423.1|10
1627604680000|2021-07-30 00:24:40|14548.86|14428.86|14550.56|14430.56|14550.77|14430.77|14548.86|14428.86|9
1627604690000|2021-07-30 00:24:50|14550.9|14430.9|14556.53|14436.53|14556.53|14436.53|14550.76|14430.76|10
1627604700000|2021-07-30 00:25:00|14556.14|14436.14|14559.3|14439.3|14559.92|14439.92|14555.33|14435.33|10
1627604710000|2021-07-30 00:25:10|14560.55|14440.55|14564.46|14444.46|14564.46|14444.46|14560.55|14440.55|10
1627604720000|2021-07-30 00:25:20|14565.23|14445.23|14566.86|14446.86|14566.86|14446.86|14565.23|14445.23|9
1627604730000|2021-07-30 00:25:30|14567.74|14447.74|14571.51|14451.51|14571.51|14451.51|14567.74|14447.74|10
1627604740000|2021-07-30 00:25:40|14571.99|14451.99|14572.26|14452.26|14573.67|14453.67|14571.87|14451.87|9
1627604750000|2021-07-30 00:25:50|14572.41|14452.41|14576.66|14456.66|14576.66|14456.66|14572.4|14452.4|10
1627604760000|2021-07-30 00:26:00|14576.87|14456.87|14575.8|14455.8|14577.75|14457.75|14575.77|14455.77|10
1627604770000|2021-07-30 00:26:10|14575.41|14455.41|14574.88|14454.88|14575.45|14455.45|14574.66|14454.66|9
1627604780000|2021-07-30 00:26:20|14574.42|14454.42|14573.06|14453.06|14574.58|14454.58|14573.06|14453.06|10
1627604790000|2021-07-30 00:26:30|14572.49|14452.49|14569.26|14449.26|14573.41|14453.41|14569.26|14449.26|10
1627604800000|2021-07-30 00:26:40|14568.95|14448.95|14566.84|14446.84|14569.25|14449.25|14566.84|14446.84|10
1627604810000|2021-07-30 00:26:50|14566.66|14446.66|14565.75|14445.75|14567.05|14447.05|14565.46|14445.46|10
1627604820000|2021-07-30 00:27:00|14565.73|14445.73|14564.47|14444.47|14565.78|14445.78|14564.47|14444.47|10
1627604830000|2021-07-30 00:27:10|14563.89|14443.89|14560.87|14440.87|14563.89|14443.89|14560.87|14440.87|10
1627604840000|2021-07-30 00:27:20|14561.36|14441.36|14563.8|14443.8|14563.8|14443.8|14560.28|14440.28|10
1627604850000|2021-07-30 00:27:30|14563.79|14443.79|14558.19|14438.19|14564.27|14444.27|14558.19|14438.19|10
1627604860000|2021-07-30 00:27:40|14557.84|14437.84|14554|14434|14557.87|14437.87|14553.81|14433.81|10
1627604870000|2021-07-30 00:27:50|14554.27|14434.27|14554.81|14434.81|14554.88|14434.88|14554.19|14434.19|10
1627604880000|2021-07-30 00:28:00|14554.79|14434.79|14553.34|14433.34|14555.18|14435.18|14553.34|14433.34|9
1627604890000|2021-07-30 00:28:10|14553.41|14433.41|14553.54|14433.54|14553.75|14433.75|14553.41|14433.41|9
1627604900000|2021-07-30 00:28:20|14553.47|14433.47|14554.66|14434.66|14554.66|14434.66|14553.47|14433.47|7
1627604910000|2021-07-30 00:28:30|14554.62|14434.62|14553.71|14433.71|14554.74|14434.74|14553.35|14433.35|10
1627604920000|2021-07-30 00:28:40|14553.72|14433.72|14553.5|14433.5|14553.89|14433.89|14553.46|14433.46|10
1627604930000|2021-07-30 00:28:50|14553.41|14433.41|14553.15|14433.15|14553.41|14433.41|14552.96|14432.96|9
1627604940000|2021-07-30 00:29:00|14553.06|14433.06|14557.2|14437.2|14557.45|14437.45|14553.06|14433.06|9
1627604950000|2021-07-30 00:29:10|14557.18|14437.18|14552.68|14432.68|14557.25|14437.25|14552.68|14432.68|10
1627604960000|2021-07-30 00:29:20|14552.49|14432.49|14552.6|14432.6|14552.6|14432.6|14551.71|14431.71|10
1627604970000|2021-07-30 00:29:30|14552.74|14432.74|14553.42|14433.42|14553.71|14433.71|14552.74|14432.74|10
1627604980000|2021-07-30 00:29:40|14553.41|14433.41|14553.7|14433.7|14553.8|14433.8|14553.3|14433.3|10
1627604990000|2021-07-30 00:29:50|14553.47|14433.47|14554.55|14434.55|14554.55|14434.55|14553.47|14433.47|8
1627605000000|2021-07-30 00:30:00|14554.75|14434.75|14552.1|14432.1|14555.2|14435.2|14552.1|14432.1|10
1627605010000|2021-07-30 00:30:10|14552.08|14432.08|14547.78|14427.78|14552.08|14432.08|14547.53|14427.53|10
1627605020000|2021-07-30 00:30:20|14548.01|14428.01|14548.29|14428.29|14548.79|14428.79|14548.01|14428.01|10
1627605030000|2021-07-30 00:30:30|14548.32|14428.32|14548.54|14428.54|14549.17|14429.17|14548.32|14428.32|9
1627605040000|2021-07-30 00:30:40|14548.3|14428.3|14547.9|14427.9|14548.48|14428.48|14547.9|14427.9|10
1627605050000|2021-07-30 00:30:50|14547.62|14427.62|14550.77|14430.77|14550.77|14430.77|14547.62|14427.62|10
1627605060000|2021-07-30 00:31:00|14549|14429|14543.96|14423.96|14549|14429|14543.84|14423.84|10
1627605070000|2021-07-30 00:31:10|14543.68|14423.68|14541.32|14421.32|14543.68|14423.68|14540.56|14420.56|9
1627605080000|2021-07-30 00:31:20|14541.1|14421.1|14540.37|14420.37|14541.22|14421.22|14540.24|14420.24|9
1627605090000|2021-07-30 00:31:30|14540.1|14420.1|14538.58|14418.58|14540.1|14420.1|14538.39|14418.39|10
1627605100000|2021-07-30 00:31:40|14538.64|14418.64|14538.18|14418.18|14539.73|14419.73|14538.18|14418.18|9
1627605110000|2021-07-30 00:31:50|14537.92|14417.92|14534.97|14414.97|14537.92|14417.92|14534.97|14414.97|10
1627605120000|2021-07-30 00:32:00|14534.76|14414.76|14532.42|14412.42|14534.76|14414.76|14532.42|14412.42|10
1627605130000|2021-07-30 00:32:10|14532.09|14412.09|14532.09|14412.09|14533.95|14413.95|14531.72|14411.72|10
1627605140000|2021-07-30 00:32:20|14531.91|14411.91|14532.51|14412.51|14532.51|14412.51|14531.21|14411.21|10
1627605150000|2021-07-30 00:32:30|14532.19|14412.19|14533.28|14413.28|14533.28|14413.28|14531.95|14411.95|10
1627605160000|2021-07-30 00:32:40|14533.1|14413.1|14534.72|14414.72|14534.72|14414.72|14533.1|14413.1|10
1627605170000|2021-07-30 00:32:50|14534.66|14414.66|14535.42|14415.42|14535.42|14415.42|14534.66|14414.66|10
1627605180000|2021-07-30 00:33:00|14535.62|14415.62|14534.6|14414.6|14535.62|14415.62|14534.58|14414.58|10
1627605190000|2021-07-30 00:33:10|14534.75|14414.75|14537.89|14417.89|14537.89|14417.89|14534.75|14414.75|10
1627605200000|2021-07-30 00:33:20|14538.41|14418.41|14540.8|14420.8|14540.85|14420.85|14538.39|14418.39|10
1627605210000|2021-07-30 00:33:30|14540.58|14420.58|14543.22|14423.22|14543.22|14423.22|14539.72|14419.72|10
1627605220000|2021-07-30 00:33:40|14545.73|14425.73|14550.18|14430.18|14550.18|14430.18|14545.73|14425.73|10
1627605230000|2021-07-30 00:33:50|14550.17|14430.17|14550.65|14430.65|14551.68|14431.68|14550.17|14430.17|10
1627605240000|2021-07-30 00:34:00|14550.66|14430.66|14551.38|14431.38|14551.83|14431.83|14550.46|14430.46|10
1627605250000|2021-07-30 00:34:10|14552.24|14432.24|14550.95|14430.95|14552.4|14432.4|14550.63|14430.63|10
1627605260000|2021-07-30 00:34:20|14550.15|14430.15|14548.92|14428.92|14550.47|14430.47|14548.92|14428.92|10
1627605270000|2021-07-30 00:34:30|14548.73|14428.73|14547.35|14427.35|14549.24|14429.24|14547.35|14427.35|9
1627605280000|2021-07-30 00:34:40|14546.97|14426.97|14545.84|14425.84|14547.22|14427.22|14545.84|14425.84|10
1627605290000|2021-07-30 00:34:50|14545.19|14425.19|14547.47|14427.47|14547.47|14427.47|14545.19|14425.19|10
1627605300000|2021-07-30 00:35:00|14547.27|14427.27|14546.36|14426.36|14548.77|14428.77|14546.21|14426.21|10
1627605310000|2021-07-30 00:35:10|14546.11|14426.11|14548.32|14428.32|14548.32|14428.32|14546.11|14426.11|10
1627605320000|2021-07-30 00:35:20|14547.49|14427.49|14552.47|14432.47|14552.47|14432.47|14547.49|14427.49|10
1627605330000|2021-07-30 00:35:30|14552.52|14432.52|14552.2|14432.2|14553.74|14433.74|14552.14|14432.14|9
1627605340000|2021-07-30 00:35:40|14552.17|14432.17|14553|14433|14553.05|14433.05|14551.49|14431.49|9
1627605350000|2021-07-30 00:35:50|14552.63|14432.63|14552.47|14432.47|14552.63|14432.63|14552.23|14432.23|10
1627605360000|2021-07-30 00:36:00|14552.42|14432.42|14550.86|14430.86|14552.42|14432.42|14550.49|14430.49|10
1627605370000|2021-07-30 00:36:10|14551.18|14431.18|14554.52|14434.52|14554.52|14434.52|14551.18|14431.18|10
1627605380000|2021-07-30 00:36:20|14553.45|14433.45|14554.35|14434.35|14554.35|14434.35|14553.45|14433.45|9
1627605390000|2021-07-30 00:36:30|14554.45|14434.45|14555.75|14435.75|14556.24|14436.24|14554.45|14434.45|10
1627605400000|2021-07-30 00:36:40|14555.69|14435.69|14559.5|14439.5|14559.5|14439.5|14555.69|14435.69|10
1627605410000|2021-07-30 00:36:50|14559.42|14439.42|14560.94|14440.94|14560.94|14440.94|14559.4|14439.4|10
1627605420000|2021-07-30 00:37:00|14562.94|14442.94|14559.33|14439.33|14562.98|14442.98|14559.33|14439.33|10
1627605430000|2021-07-30 00:37:10|14559|14439|14555.41|14435.41|14559.31|14439.31|14554.9|14434.9|10
1627605440000|2021-07-30 00:37:20|14555.76|14435.76|14557.95|14437.95|14557.95|14437.95|14555.76|14435.76|9
1627605450000|2021-07-30 00:37:30|14558.88|14438.88|14565.47|14445.47|14565.47|14445.47|14558.88|14438.88|10
1627605460000|2021-07-30 00:37:40|14565.49|14445.49|14566.04|14446.04|14566.4|14446.4|14565.49|14445.49|10
1627605470000|2021-07-30 00:37:50|14566.25|14446.25|14565.54|14445.54|14566.41|14446.41|14565.54|14445.54|10
1627605480000|2021-07-30 00:38:00|14565.61|14445.61|14564.75|14444.75|14565.61|14445.61|14564.57|14444.57|10
1627605490000|2021-07-30 00:38:10|14564.14|14444.14|14567.31|14447.31|14567.31|14447.31|14564.14|14444.14|10
1627605500000|2021-07-30 00:38:20|14567.29|14447.29|14566.73|14446.73|14568|14448|14566.48|14446.48|9
1627605510000|2021-07-30 00:38:30|14566.65|14446.65|14566.24|14446.24|14566.65|14446.65|14565.79|14445.79|10
1627605520000|2021-07-30 00:38:40|14566.36|14446.36|14566.69|14446.69|14566.81|14446.81|14566.25|14446.25|9
1627605530000|2021-07-30 00:38:50|14566.65|14446.65|14567.2|14447.2|14567.52|14447.52|14566.65|14446.65|10
1627605540000|2021-07-30 00:39:00|14567.26|14447.26|14570.75|14450.75|14570.75|14450.75|14567.26|14447.26|10
1627605550000|2021-07-30 00:39:10|14570.97|14450.97|14573.11|14453.11|14573.11|14453.11|14570.97|14450.97|10
1627605560000|2021-07-30 00:39:20|14573.46|14453.46|14575.97|14455.97|14575.97|14455.97|14573.46|14453.46|10
1627605570000|2021-07-30 00:39:30|14576.04|14456.04|14577.81|14457.81|14577.81|14457.81|14575.77|14455.77|10
1627605580000|2021-07-30 00:39:40|14577.78|14457.78|14584.33|14464.33|14584.33|14464.33|14577.78|14457.78|10
1627605590000|2021-07-30 00:39:50|14583.99|14463.99|14586.38|14466.38|14587.17|14467.17|14583.63|14463.63|10
1627605600000|2021-07-30 00:40:00|14586.65|14466.65|14584.11|14464.11|14586.94|14466.94|14583.37|14463.37|10
1627605610000|2021-07-30 00:40:10|14583.46|14463.46|14578.42|14458.42|14583.46|14463.46|14578.42|14458.42|9
1627605620000|2021-07-30 00:40:20|14578.25|14458.25|14571.92|14451.92|14578.25|14458.25|14571.35|14451.35|10
1627605630000|2021-07-30 00:40:30|14571.77|14451.77|14568.66|14448.66|14571.77|14451.77|14568.66|14448.66|10
1627605640000|2021-07-30 00:40:40|14568.23|14448.23|14567.28|14447.28|14568.23|14448.23|14567.04|14447.04|9
1627605650000|2021-07-30 00:40:50|14566.88|14446.88|14564.03|14444.03|14567.1|14447.1|14564.03|14444.03|9
1627605660000|2021-07-30 00:41:00|14563.83|14443.83|14562.83|14442.83|14564.17|14444.17|14562.75|14442.75|10
1627605670000|2021-07-30 00:41:10|14562.47|14442.47|14560.95|14440.95|14562.58|14442.58|14560.95|14440.95|10
1627605680000|2021-07-30 00:41:20|14561.08|14441.08|14559.09|14439.09|14561.08|14441.08|14559.09|14439.09|10
1627605690000|2021-07-30 00:41:30|14558.69|14438.69|14557.79|14437.79|14558.69|14438.69|14557.79|14437.79|10
1627605700000|2021-07-30 00:41:40|14557.75|14437.75|14556.09|14436.09|14557.75|14437.75|14555.79|14435.79|10
1627605710000|2021-07-30 00:41:50|14555.16|14435.16|14554.32|14434.32|14555.18|14435.18|14554.32|14434.32|10
1627605720000|2021-07-30 00:42:00|14554.25|14434.25|14553.29|14433.29|14554.26|14434.26|14553.29|14433.29|10
1627605730000|2021-07-30 00:42:10|14552.98|14432.98|14555.15|14435.15|14555.44|14435.44|14552.98|14432.98|9
1627605740000|2021-07-30 00:42:20|14556.01|14436.01|14556.15|14436.15|14556.56|14436.56|14555.78|14435.78|10
1627605750000|2021-07-30 00:42:30|14555.95|14435.95|14554.18|14434.18|14555.95|14435.95|14554.12|14434.12|10
1627605760000|2021-07-30 00:42:40|14554.11|14434.11|14552.68|14432.68|14554.11|14434.11|14552.62|14432.62|10
1627605770000|2021-07-30 00:42:50|14552.52|14432.52|14552.83|14432.83|14552.83|14432.83|14552.52|14432.52|8
1627605780000|2021-07-30 00:43:00|14552.73|14432.73|14552.74|14432.74|14553.59|14433.59|14552.73|14432.73|8
1627605790000|2021-07-30 00:43:10|14552|14432|14549.63|14429.63|14552|14432|14549.63|14429.63|10
1627605800000|2021-07-30 00:43:20|14549.43|14429.43|14546.55|14426.55|14549.43|14429.43|14545.42|14425.42|10
1627605810000|2021-07-30 00:43:30|14545.51|14425.51|14545.84|14425.84|14546.11|14426.11|14545.25|14425.25|10
1627605820000|2021-07-30 00:43:40|14545.83|14425.83|14544.48|14424.48|14545.83|14425.83|14544.48|14424.48|10
1627605830000|2021-07-30 00:43:50|14544.35|14424.35|14545.84|14425.84|14545.84|14425.84|14544.35|14424.35|9
1627605840000|2021-07-30 00:44:00|14546.24|14426.24|14548.34|14428.34|14548.34|14428.34|14546.24|14426.24|10
1627605850000|2021-07-30 00:44:10|14549.06|14429.06|14550.55|14430.55|14550.64|14430.64|14548.87|14428.87|10
1627605860000|2021-07-30 00:44:20|14550.57|14430.57|14549.54|14429.54|14550.58|14430.58|14549.54|14429.54|8
1627605870000|2021-07-30 00:44:30|14549.44|14429.44|14546.9|14426.9|14549.44|14429.44|14546.9|14426.9|8
1627605880000|2021-07-30 00:44:40|14546.94|14426.94|14546.02|14426.02|14547.01|14427.01|14546.02|14426.02|9
1627605890000|2021-07-30 00:44:50|14545.96|14425.96|14545.64|14425.64|14546.09|14426.09|14545.64|14425.64|9
1627605900000|2021-07-30 00:45:00|14545.63|14425.63|14548.2|14428.2|14548.2|14428.2|14545.63|14425.63|10
1627605910000|2021-07-30 00:45:10|14548.35|14428.35|14546.32|14426.32|14548.35|14428.35|14546.32|14426.32|10
1627605920000|2021-07-30 00:45:20|14545.81|14425.81|14543.43|14423.43|14545.81|14425.81|14543.43|14423.43|10
1627605930000|2021-07-30 00:45:30|14543.89|14423.89|14544.38|14424.38|14545.14|14425.14|14543.89|14423.89|10
1627605940000|2021-07-30 00:45:40|14544.3|14424.3|14542.49|14422.49|14544.33|14424.33|14542.49|14422.49|10
1627605950000|2021-07-30 00:45:50|14542.56|14422.56|14540.64|14420.64|14544.22|14424.22|14540.64|14420.64|10
1627605960000|2021-07-30 00:46:00|14540.18|14420.18|14539.79|14419.79|14540.69|14420.69|14538.92|14418.92|10
1627605970000|2021-07-30 00:46:10|14539.35|14419.35|14533.54|14413.54|14539.35|14419.35|14533.54|14413.54|10
1627605980000|2021-07-30 00:46:20|14533.23|14413.23|14531.58|14411.58|14533.23|14413.23|14531.58|14411.58|9
1627605990000|2021-07-30 00:46:30|14531.41|14411.41|14528.53|14408.53|14531.41|14411.41|14528.53|14408.53|10
1627606000000|2021-07-30 00:46:40|14529.05|14409.05|14530.03|14410.03|14530.03|14410.03|14528.97|14408.97|10
1627606010000|2021-07-30 00:46:50|14530.07|14410.07|14526.11|14406.11|14530.07|14410.07|14526.11|14406.11|10
1627606020000|2021-07-30 00:47:00|14526.08|14406.08|14527.24|14407.24|14527.24|14407.24|14525.98|14405.98|10
1627606030000|2021-07-30 00:47:10|14527.31|14407.31|14523.28|14403.28|14527.35|14407.35|14523.11|14403.11|10
1627606040000|2021-07-30 00:47:20|14522.49|14402.49|14514.87|14394.87|14522.49|14402.49|14514.84|14394.84|10
1627606050000|2021-07-30 00:47:30|14514.42|14394.42|14510.14|14390.14|14514.42|14394.42|14510.14|14390.14|10
1627606060000|2021-07-30 00:47:40|14509.86|14389.86|14506.27|14386.27|14509.86|14389.86|14506.11|14386.11|9
1627606070000|2021-07-30 00:47:50|14507.28|14387.28|14503.92|14383.92|14507.28|14387.28|14503.92|14383.92|9
1627606080000|2021-07-30 00:48:00|14503.45|14383.45|14504.74|14384.74|14504.74|14384.74|14502.65|14382.65|10
1627606090000|2021-07-30 00:48:10|14504.96|14384.96|14504.39|14384.39|14506.54|14386.54|14504.39|14384.39|9
1627606100000|2021-07-30 00:48:20|14504.31|14384.31|14502.35|14382.35|14504.31|14384.31|14501.97|14381.97|10
1627606110000|2021-07-30 00:48:30|14502.76|14382.76|14505.45|14385.45|14505.45|14385.45|14502.73|14382.73|10
1627606120000|2021-07-30 00:48:40|14505.65|14385.65|14505.62|14385.62|14506.56|14386.56|14505.19|14385.19|9
1627606130000|2021-07-30 00:48:50|14505.61|14385.61|14504.63|14384.63|14505.61|14385.61|14504.62|14384.62|10
1627606140000|2021-07-30 00:49:00|14504.16|14384.16|14506.58|14386.58|14506.58|14386.58|14504.16|14384.16|10
1627606150000|2021-07-30 00:49:10|14506.62|14386.62|14507.57|14387.57|14507.58|14387.58|14506.2|14386.2|10
1627606160000|2021-07-30 00:49:20|14507.56|14387.56|14506.74|14386.74|14507.7|14387.7|14506.66|14386.66|10
1627606170000|2021-07-30 00:49:30|14506.76|14386.76|14510.42|14390.42|14510.42|14390.42|14505.87|14385.87|10
1627606180000|2021-07-30 00:49:40|14510.82|14390.82|14516.27|14396.27|14516.98|14396.98|14510.82|14390.82|10
1627606190000|2021-07-30 00:49:50|14517.5|14397.5|14520.26|14400.26|14520.26|14400.26|14517.5|14397.5|9
1627606200000|2021-07-30 00:50:00|14520.97|14400.97|14522.45|14402.45|14522.45|14402.45|14520.36|14400.36|10
1627606210000|2021-07-30 00:50:10|14521.26|14401.26|14526.68|14406.68|14526.72|14406.72|14521.26|14401.26|10
1627606220000|2021-07-30 00:50:20|14526.12|14406.12|14525|14405|14526.55|14406.55|14524.85|14404.85|10
1627606230000|2021-07-30 00:50:30|14525.12|14405.12|14521.94|14401.94|14525.12|14405.12|14521.94|14401.94|10
1627606240000|2021-07-30 00:50:40|14521.74|14401.74|14520.52|14400.52|14521.74|14401.74|14520.34|14400.34|10
1627606250000|2021-07-30 00:50:50|14520.65|14400.65|14520.89|14400.89|14521.13|14401.13|14520.55|14400.55|10
1627606260000|2021-07-30 00:51:00|14521.81|14401.81|14522.18|14402.18|14522.18|14402.18|14520.87|14400.87|9
1627606270000|2021-07-30 00:51:10|14521.99|14401.99|14524.16|14404.16|14524.29|14404.29|14521.95|14401.95|10
1627606280000|2021-07-30 00:51:20|14524.84|14404.84|14528.01|14408.01|14528.01|14408.01|14524.84|14404.84|10
1627606290000|2021-07-30 00:51:30|14528.56|14408.56|14530|14410|14530|14410|14528.56|14408.56|10
1627606300000|2021-07-30 00:51:40|14530.18|14410.18|14532.39|14412.39|14532.42|14412.42|14529.63|14409.63|8
1627606310000|2021-07-30 00:51:50|14532.61|14412.61|14530.74|14410.74|14532.61|14412.61|14530.74|14410.74|8
1627606320000|2021-07-30 00:52:00|14530.84|14410.84|14534.01|14414.01|14534.01|14414.01|14530.84|14410.84|9
1627606330000|2021-07-30 00:52:10|14534.1|14414.1|14534.99|14414.99|14534.99|14414.99|14533.95|14413.95|10
1627606340000|2021-07-30 00:52:20|14534.96|14414.96|14536.34|14416.34|14536.42|14416.42|14534.94|14414.94|9
1627606350000|2021-07-30 00:52:30|14536.05|14416.05|14535.19|14415.19|14536.12|14416.12|14535.05|14415.05|9
1627606360000|2021-07-30 00:52:40|14534.36|14414.36|14533.29|14413.29|14534.48|14414.48|14533.29|14413.29|9
1627606370000|2021-07-30 00:52:50|14533.17|14413.17|14530.53|14410.53|14533.17|14413.17|14530.53|14410.53|10
1627606380000|2021-07-30 00:53:00|14530.36|14410.36|14530.77|14410.77|14530.77|14410.77|14529.31|14409.31|10
1627606390000|2021-07-30 00:53:10|14528.75|14408.75|14523.72|14403.72|14528.75|14408.75|14523.5|14403.5|10
1627606400000|2021-07-30 00:53:20|14523.71|14403.71|14524.76|14404.76|14524.76|14404.76|14523.71|14403.71|10
1627606410000|2021-07-30 00:53:30|14524.75|14404.75|14523.06|14403.06|14525.31|14405.31|14523.06|14403.06|10
1627606420000|2021-07-30 00:53:40|14522.93|14402.93|14522.2|14402.2|14522.93|14402.93|14521.95|14401.95|10
1627606430000|2021-07-30 00:53:50|14522.13|14402.13|14523.22|14403.22|14523.22|14403.22|14522.12|14402.12|9
1627606440000|2021-07-30 00:54:00|14523.13|14403.13|14523.54|14403.54|14523.54|14403.54|14522.35|14402.35|9
1627606450000|2021-07-30 00:54:10|14523.75|14403.75|14522.27|14402.27|14523.78|14403.78|14521.67|14401.67|10
1627606460000|2021-07-30 00:54:20|14521.94|14401.94|14524.6|14404.6|14524.6|14404.6|14521.72|14401.72|10
1627606470000|2021-07-30 00:54:30|14524.71|14404.71|14525.1|14405.1|14525.22|14405.22|14524.71|14404.71|10
1627606480000|2021-07-30 00:54:40|14525.52|14405.52|14523.58|14403.58|14525.52|14405.52|14523.16|14403.16|10
1627606490000|2021-07-30 00:54:50|14523.98|14403.98|14527.97|14407.97|14527.97|14407.97|14523.98|14403.98|9
1627606500000|2021-07-30 00:55:00|14528.32|14408.32|14527.62|14407.62|14528.69|14408.69|14527.29|14407.29|9
1627606510000|2021-07-30 00:55:10|14528.79|14408.79|14531.82|14411.82|14531.82|14411.82|14528.79|14408.79|10
1627606520000|2021-07-30 00:55:20|14532.48|14412.48|14531.62|14411.62|14533.15|14413.15|14531.12|14411.12|10
1627606530000|2021-07-30 00:55:30|14531.91|14411.91|14532.47|14412.47|14533.07|14413.07|14531.88|14411.88|9
1627606540000|2021-07-30 00:55:40|14531.96|14411.96|14531.68|14411.68|14531.96|14411.96|14531.27|14411.27|10
1627606550000|2021-07-30 00:55:50|14531.51|14411.51|14531.29|14411.29|14532.51|14412.51|14531.29|14411.29|9
1627606560000|2021-07-30 00:56:00|14531.3|14411.3|14532.08|14412.08|14532.08|14412.08|14530.86|14410.86|7
1627606570000|2021-07-30 00:56:10|14532.19|14412.19|14532.47|14412.47|14533.31|14413.31|14532.19|14412.19|8
1627606580000|2021-07-30 00:56:20|14532.75|14412.75|14531.75|14411.75|14532.75|14412.75|14531.15|14411.15|9
1627606590000|2021-07-30 00:56:30|14531.89|14411.89|14533.77|14413.77|14533.77|14413.77|14531.66|14411.66|10
1627606600000|2021-07-30 00:56:40|14534.04|14414.04|14532.67|14412.67|14534.04|14414.04|14532.59|14412.59|9
1627606610000|2021-07-30 00:56:50|14532.7|14412.7|14530.73|14410.73|14532.73|14412.73|14530.73|14410.73|8
1627606620000|2021-07-30 00:57:00|14531.28|14411.28|14529.68|14409.68|14532.82|14412.82|14529.68|14409.68|10
1627606630000|2021-07-30 00:57:10|14530.61|14410.61|14532.68|14412.68|14532.68|14412.68|14530.61|14410.61|10
1627606640000|2021-07-30 00:57:20|14532.64|14412.64|14534.02|14414.02|14534.08|14414.08|14532.64|14412.64|9
1627606650000|2021-07-30 00:57:30|14533.9|14413.9|14534.66|14414.66|14534.77|14414.77|14533.78|14413.78|10
1627606660000|2021-07-30 00:57:40|14535.56|14415.56|14536.13|14416.13|14536.13|14416.13|14535.43|14415.43|10
1627606670000|2021-07-30 00:57:50|14536.11|14416.11|14534.9|14414.9|14536.44|14416.44|14534.9|14414.9|10
1627606680000|2021-07-30 00:58:00|14534.81|14414.81|14535.19|14415.19|14535.41|14415.41|14534.56|14414.56|10
1627606690000|2021-07-30 00:58:10|14535.31|14415.31|14534.83|14414.83|14536.28|14416.28|14534.83|14414.83|9
1627606700000|2021-07-30 00:58:20|14534.84|14414.84|14536.77|14416.77|14536.77|14416.77|14534.84|14414.84|9
1627606710000|2021-07-30 00:58:30|14536.74|14416.74|14538.14|14418.14|14538.14|14418.14|14536.74|14416.74|9
1627606720000|2021-07-30 00:58:40|14538.22|14418.22|14539.58|14419.58|14539.59|14419.59|14538.11|14418.11|9
1627606730000|2021-07-30 00:58:50|14539.57|14419.57|14539.6|14419.6|14539.7|14419.7|14539.08|14419.08|8
1627606740000|2021-07-30 00:59:00|14539.58|14419.58|14537.7|14417.7|14539.58|14419.58|14537.7|14417.7|8
1627606750000|2021-07-30 00:59:10|14537.79|14417.79|14538.57|14418.57|14539.28|14419.28|14537.71|14417.71|9
1627606760000|2021-07-30 00:59:20|14538.67|14418.67|14540.51|14420.51|14540.57|14420.57|14538.67|14418.67|9
1627606770000|2021-07-30 00:59:30|14540.5|14420.5|14539.22|14419.22|14540.5|14420.5|14539.22|14419.22|9
1627606780000|2021-07-30 00:59:40|14539.3|14419.3|14539.44|14419.44|14540.18|14420.18|14538.75|14418.75|10
1627606790000|2021-07-30 00:59:50|14539.27|14419.27|14542.07|14422.07|14542.07|14422.07|14539.27|14419.27|10
1627606800000|2021-07-30 01:00:00|14542.18|14422.18|14543.23|14423.23|14543.38|14423.38|14542.06|14422.06|10
1627606810000|2021-07-30 01:00:10|14543.34|14423.34|14544.92|14424.92|14544.92|14424.92|14543.2|14423.2|10
1627606820000|2021-07-30 01:00:20|14545.03|14425.03|14545.89|14425.89|14545.98|14425.98|14544.98|14424.98|10
1627606830000|2021-07-30 01:00:30|14545.91|14425.91|14549.82|14429.82|14549.82|14429.82|14545.46|14425.46|10
1627606840000|2021-07-30 01:00:40|14549.84|14429.84|14550.18|14430.18|14550.22|14430.22|14549.8|14429.8|10
1627606850000|2021-07-30 01:00:50|14550.58|14430.58|14550.87|14430.87|14552.03|14432.03|14550.58|14430.58|9
1627606860000|2021-07-30 01:01:00|14550.97|14430.97|14552.65|14432.65|14552.65|14432.65|14550.95|14430.95|10
1627606870000|2021-07-30 01:01:10|14552.29|14432.29|14551.32|14431.32|14552.91|14432.91|14551.22|14431.22|10
1627606880000|2021-07-30 01:01:20|14551.07|14431.07|14550.48|14430.48|14552.11|14432.11|14550.48|14430.48|10
1627606890000|2021-07-30 01:01:30|14550.45|14430.45|14550.47|14430.47|14551.75|14431.75|14550.32|14430.32|10
1627606900000|2021-07-30 01:01:40|14549.87|14429.87|14549.86|14429.86|14550.59|14430.59|14549.62|14429.62|10
1627606910000|2021-07-30 01:01:50|14549.72|14429.72|14547.61|14427.61|14549.75|14429.75|14547.61|14427.61|9
1627606920000|2021-07-30 01:02:00|14547.56|14427.56|14548.53|14428.53|14549.19|14429.19|14547.56|14427.56|10
1627606930000|2021-07-30 01:02:10|14548.55|14428.55|14546.6|14426.6|14548.55|14428.55|14546.6|14426.6|10
1627606940000|2021-07-30 01:02:20|14546.71|14426.71|14546.47|14426.47|14546.75|14426.75|14544.75|14424.75|9
1627606950000|2021-07-30 01:02:30|14545.97|14425.97|14539.62|14419.62|14545.97|14425.97|14539.44|14419.44|10
1627606960000|2021-07-30 01:02:40|14538.46|14418.46|14534.02|14414.02|14538.46|14418.46|14534.02|14414.02|10
1627606970000|2021-07-30 01:02:50|14533.77|14413.77|14526.6|14406.6|14533.9|14413.9|14526.6|14406.6|10
1627606980000|2021-07-30 01:03:00|14526.06|14406.06|14526.02|14406.02|14526.79|14406.79|14526.02|14406.02|10
1627606990000|2021-07-30 01:03:10|14526.33|14406.33|14529.14|14409.14|14529.51|14409.51|14526.33|14406.33|10
1627607000000|2021-07-30 01:03:20|14528.89|14408.89|14531.7|14411.7|14532.48|14412.48|14528.89|14408.89|10
1627607010000|2021-07-30 01:03:30|14531.71|14411.71|14529.65|14409.65|14531.81|14411.81|14529.65|14409.65|10
1627607020000|2021-07-30 01:03:40|14529.44|14409.44|14532.83|14412.83|14533.11|14413.11|14529.37|14409.37|10
1627607030000|2021-07-30 01:03:50|14532.89|14412.89|14532.58|14412.58|14534.11|14414.11|14532.58|14412.58|10
1627607040000|2021-07-30 01:04:00|14532.88|14412.88|14534.51|14414.51|14535.65|14415.65|14532.88|14412.88|10
1627607050000|2021-07-30 01:04:10|14533.99|14413.99|14534.67|14414.67|14536.05|14416.05|14533.99|14413.99|8
1627607060000|2021-07-30 01:04:20|14534.73|14414.73|14533.66|14413.66|14535.56|14415.56|14533.66|14413.66|9
1627607070000|2021-07-30 01:04:30|14533.67|14413.67|14534.92|14414.92|14534.92|14414.92|14533.67|14413.67|8
1627607080000|2021-07-30 01:04:40|14535.44|14415.44|14538.52|14418.52|14538.99|14418.99|14535.44|14415.44|10
1627607090000|2021-07-30 01:04:50|14539.86|14419.86|14540.8|14420.8|14540.8|14420.8|14539.13|14419.13|10
1627607100000|2021-07-30 01:05:00|14541.01|14421.01|14541.13|14421.13|14541.18|14421.18|14540.81|14420.81|10
1627607110000|2021-07-30 01:05:10|14542.6|14422.6|14542.57|14422.57|14542.7|14422.7|14542.4|14422.4|9
1627607120000|2021-07-30 01:05:20|14542.55|14422.55|14542.68|14422.68|14542.69|14422.69|14542.17|14422.17|10
1627607130000|2021-07-30 01:05:30|14542.92|14422.92|14546.04|14426.04|14546.04|14426.04|14542.81|14422.81|9
1627607140000|2021-07-30 01:05:40|14545.77|14425.77|14545.97|14425.97|14546.31|14426.31|14545.26|14425.26|10
1627607150000|2021-07-30 01:05:50|14545.76|14425.76|14547.12|14427.12|14547.57|14427.57|14545.76|14425.76|10
1627607160000|2021-07-30 01:06:00|14546.98|14426.98|14546.84|14426.84|14547.09|14427.09|14546.36|14426.36|10
1627607170000|2021-07-30 01:06:10|14546.9|14426.9|14548.7|14428.7|14548.7|14428.7|14546.9|14426.9|8
1627607180000|2021-07-30 01:06:20|14548.77|14428.77|14549.81|14429.81|14550.01|14430.01|14548.77|14428.77|10
1627607190000|2021-07-30 01:06:30|14550.97|14430.97|14553.96|14433.96|14553.96|14433.96|14550.76|14430.76|10
1627607200000|2021-07-30 01:06:40|14554.44|14434.44|14555.1|14435.1|14555.1|14435.1|14553.39|14433.39|10
1627607210000|2021-07-30 01:06:50|14555.84|14435.84|14558|14438|14558.04|14438.04|14555.84|14435.84|10
1627607220000|2021-07-30 01:07:00|14557.93|14437.93|14561.71|14441.71|14561.71|14441.71|14557.93|14437.93|10
1627607230000|2021-07-30 01:07:10|14562.45|14442.45|14565.81|14445.81|14565.81|14445.81|14562.45|14442.45|10
1627607240000|2021-07-30 01:07:20|14565.59|14445.59|14563.93|14443.93|14565.87|14445.87|14563.91|14443.91|10
1627607250000|2021-07-30 01:07:30|14565.14|14445.14|14568.15|14448.15|14568.15|14448.15|14565.14|14445.14|10
1627607260000|2021-07-30 01:07:40|14568.17|14448.17|14571.11|14451.11|14571.42|14451.42|14568.17|14448.17|10
1627607270000|2021-07-30 01:07:50|14571.48|14451.48|14570.78|14450.78|14571.71|14451.71|14570.64|14450.64|10
1627607280000|2021-07-30 01:08:00|14571|14451|14571.08|14451.08|14572.24|14452.24|14571|14451|10
1627607290000|2021-07-30 01:08:10|14571|14451|14570.66|14450.66|14571.28|14451.28|14570.18|14450.18|10
1627607300000|2021-07-30 01:08:20|14571.01|14451.01|14572.53|14452.53|14572.53|14452.53|14571.01|14451.01|10
1627607310000|2021-07-30 01:08:30|14572.38|14452.38|14572.35|14452.35|14572.49|14452.49|14570.94|14450.94|9
1627607320000|2021-07-30 01:08:40|14572.4|14452.4|14572.42|14452.42|14573.44|14453.44|14572.32|14452.32|10
1627607330000|2021-07-30 01:08:50|14572.36|14452.36|14572.68|14452.68|14572.72|14452.72|14572.36|14452.36|9
1627607340000|2021-07-30 01:09:00|14572.92|14452.92|14572.52|14452.52|14573.37|14453.37|14572.41|14452.41|10
1627607350000|2021-07-30 01:09:10|14572.33|14452.33|14572.4|14452.4|14572.45|14452.45|14571.21|14451.21|10
1627607360000|2021-07-30 01:09:20|14571.79|14451.79|14570.52|14450.52|14571.79|14451.79|14570.38|14450.38|10
1627607370000|2021-07-30 01:09:30|14570.08|14450.08|14568.66|14448.66|14570.08|14450.08|14568.15|14448.15|10
1627607380000|2021-07-30 01:09:40|14568.77|14448.77|14569.85|14449.85|14569.88|14449.88|14568.57|14448.57|9
1627607390000|2021-07-30 01:09:50|14570|14450|14572.76|14452.76|14573.47|14453.47|14570|14450|10
1627607400000|2021-07-30 01:10:00|14574.18|14454.18|14579.24|14459.24|14579.24|14459.24|14574.18|14454.18|9
1627607410000|2021-07-30 01:10:10|14578.94|14458.94|14579.98|14459.98|14580.05|14460.05|14578.94|14458.94|10
1627607420000|2021-07-30 01:10:20|14580.11|14460.11|14576.53|14456.53|14580.11|14460.11|14576.53|14456.53|10
1627607430000|2021-07-30 01:10:30|14576.09|14456.09|14578.16|14458.16|14578.43|14458.43|14576.09|14456.09|10
1627607440000|2021-07-30 01:10:40|14577.37|14457.37|14576.44|14456.44|14577.37|14457.37|14575.68|14455.68|10
1627607450000|2021-07-30 01:10:50|14576.35|14456.35|14575.88|14455.88|14576.35|14456.35|14575.05|14455.05|9
1627607460000|2021-07-30 01:11:00|14576.09|14456.09|14574.41|14454.41|14576.09|14456.09|14574.18|14454.18|10
1627607470000|2021-07-30 01:11:10|14574.21|14454.21|14574.49|14454.49|14574.52|14454.52|14573.99|14453.99|10
1627607480000|2021-07-30 01:11:20|14574.2|14454.2|14574.42|14454.42|14574.42|14454.42|14573.01|14453.01|8
1627607490000|2021-07-30 01:11:30|14574.8|14454.8|14575.75|14455.75|14575.75|14455.75|14574.76|14454.76|9
1627607500000|2021-07-30 01:11:40|14575.98|14455.98|14576.38|14456.38|14577.21|14457.21|14575.96|14455.96|9
1627607510000|2021-07-30 01:11:50|14576.3|14456.3|14578|14458|14578|14458|14576.24|14456.24|9
1627607520000|2021-07-30 01:12:00|14577.28|14457.28|14577.81|14457.81|14577.93|14457.93|14577.28|14457.28|10
1627607530000|2021-07-30 01:12:10|14576.93|14456.93|14580.33|14460.33|14580.33|14460.33|14576.93|14456.93|10
1627607540000|2021-07-30 01:12:20|14580.37|14460.37|14579.57|14459.57|14581.09|14461.09|14579.57|14459.57|10
1627607550000|2021-07-30 01:12:30|14579.59|14459.59|14579.67|14459.67|14579.67|14459.67|14579.34|14459.34|10
1627607560000|2021-07-30 01:12:40|14579.76|14459.76|14580.24|14460.24|14580.25|14460.25|14579.76|14459.76|8
1627607570000|2021-07-30 01:12:50|14580.54|14460.54|14582.04|14462.04|14582.04|14462.04|14580.51|14460.51|10
1627607580000|2021-07-30 01:13:00|14582.22|14462.22|14582.35|14462.35|14583.58|14463.58|14582.22|14462.22|10
1627607590000|2021-07-30 01:13:10|14582.59|14462.59|14586.1|14466.1|14586.67|14466.67|14582.51|14462.51|10
1627607600000|2021-07-30 01:13:20|14586.83|14466.83|14591.77|14471.77|14593.23|14473.23|14586.83|14466.83|10
1627607610000|2021-07-30 01:13:30|14592.87|14472.87|14596|14476|14596|14476|14592.87|14472.87|10
1627607620000|2021-07-30 01:13:40|14596.72|14476.72|14597.32|14477.32|14597.36|14477.36|14596.49|14476.49|9
1627607630000|2021-07-30 01:13:50|14597.73|14477.73|14598.06|14478.06|14598.15|14478.15|14597.28|14477.28|10
1627607640000|2021-07-30 01:14:00|14599.19|14479.19|14600.84|14480.84|14600.84|14480.84|14598.43|14478.43|10
1627607650000|2021-07-30 01:14:10|14600.68|14480.68|14600.78|14480.78|14600.94|14480.94|14599.58|14479.58|9
1627607660000|2021-07-30 01:14:20|14601.49|14481.49|14603.37|14483.37|14603.68|14483.68|14601.49|14481.49|10
1627607670000|2021-07-30 01:14:30|14603.52|14483.52|14607.14|14487.14|14607.14|14487.14|14603.52|14483.52|10
1627607680000|2021-07-30 01:14:40|14607.25|14487.25|14608.83|14488.83|14608.83|14488.83|14606.49|14486.49|10
1627607690000|2021-07-30 01:14:50|14608.76|14488.76|14611.45|14491.45|14612.51|14492.51|14608.76|14488.76|10
1627607700000|2021-07-30 01:15:00|14611.74|14491.74|14612.87|14492.87|14612.87|14492.87|14611.74|14491.74|10
1627607710000|2021-07-30 01:15:10|14612.78|14492.78|14613.69|14493.69|14614.84|14494.84|14612.78|14492.78|10
1627607720000|2021-07-30 01:15:20|14614.36|14494.36|14614.78|14494.78|14614.85|14494.85|14614.36|14494.36|10
1627607730000|2021-07-30 01:15:30|14614.52|14494.52|14614.54|14494.54|14615.79|14495.79|14614.52|14494.52|10
1627607740000|2021-07-30 01:15:40|14615.04|14495.04|14623.45|14503.45|14623.45|14503.45|14615.04|14495.04|10
1627607750000|2021-07-30 01:15:50|14623.19|14503.19|14629.04|14509.04|14629.04|14509.04|14623.18|14503.18|10
1627607760000|2021-07-30 01:16:00|14630.77|14510.77|14631.81|14511.81|14631.89|14511.89|14630.65|14510.65|9
1627607770000|2021-07-30 01:16:10|14632.76|14512.76|14629.75|14509.75|14632.89|14512.89|14629.75|14509.75|10
1627607780000|2021-07-30 01:16:20|14628.84|14508.84|14621.01|14501.01|14628.84|14508.84|14621.01|14501.01|10
1627607790000|2021-07-30 01:16:30|14620.36|14500.36|14612.64|14492.64|14620.36|14500.36|14612.64|14492.64|10
1627607800000|2021-07-30 01:16:40|14612.36|14492.36|14611.44|14491.44|14612.38|14492.38|14610.75|14490.75|10
1627607810000|2021-07-30 01:16:50|14612.24|14492.24|14611.22|14491.22|14612.4|14492.4|14610.65|14490.65|10
1627607820000|2021-07-30 01:17:00|14611.16|14491.16|14607.84|14487.84|14611.16|14491.16|14607.45|14487.45|10
1627607830000|2021-07-30 01:17:10|14607.22|14487.22|14608.23|14488.23|14608.23|14488.23|14607.18|14487.18|10
1627607840000|2021-07-30 01:17:20|14608.62|14488.62|14611.82|14491.82|14611.82|14491.82|14608.62|14488.62|10
1627607850000|2021-07-30 01:17:30|14611.65|14491.65|14613.88|14493.88|14613.96|14493.96|14611.65|14491.65|10
1627607860000|2021-07-30 01:17:40|14613.87|14493.87|14613.85|14493.85|14614.12|14494.12|14613.52|14493.52|10
1627607870000|2021-07-30 01:17:50|14613.62|14493.62|14613.56|14493.56|14614.4|14494.4|14613.26|14493.26|10
1627607880000|2021-07-30 01:18:00|14613.74|14493.74|14614.07|14494.07|14614.07|14494.07|14613.45|14493.45|10
1627607890000|2021-07-30 01:18:10|14614.16|14494.16|14615.82|14495.82|14616.22|14496.22|14614.16|14494.16|10
1627607900000|2021-07-30 01:18:20|14615.79|14495.79|14615.56|14495.56|14615.79|14495.79|14615.38|14495.38|9
1627607910000|2021-07-30 01:18:30|14615.81|14495.81|14612.78|14492.78|14615.81|14495.81|14612.78|14492.78|10
1627607920000|2021-07-30 01:18:40|14612.48|14492.48|14611.91|14491.91|14613.08|14493.08|14611.91|14491.91|10
1627607930000|2021-07-30 01:18:50|14611.54|14491.54|14610.53|14490.53|14611.66|14491.66|14610.41|14490.41|9
1627607940000|2021-07-30 01:19:00|14610.76|14490.76|14609.95|14489.95|14611.61|14491.61|14609.95|14489.95|9
1627607950000|2021-07-30 01:19:10|14610.19|14490.19|14608.76|14488.76|14610.19|14490.19|14608.27|14488.27|10
1627607960000|2021-07-30 01:19:20|14607.81|14487.81|14607.3|14487.3|14607.81|14487.81|14607.28|14487.28|9
1627607970000|2021-07-30 01:19:30|14606.08|14486.08|14605.67|14485.67|14606.21|14486.21|14605.62|14485.62|10
1627607980000|2021-07-30 01:19:40|14605.21|14485.21|14605.44|14485.44|14606.61|14486.61|14605.18|14485.18|10
1627607990000|2021-07-30 01:19:50|14605.65|14485.65|14604.72|14484.72|14606.72|14486.72|14603.94|14483.94|10
1627608000000|2021-07-30 01:20:00|14604.86|14484.86|14604.06|14484.06|14605.93|14485.93|14604.06|14484.06|8
1627608010000|2021-07-30 01:20:10|14603.56|14483.56|14601.11|14481.11|14604.48|14484.48|14601.11|14481.11|10
1627608020000|2021-07-30 01:20:20|14600.39|14480.39|14595.95|14475.95|14600.39|14480.39|14595.95|14475.95|10
1627608030000|2021-07-30 01:20:30|14595.24|14475.24|14594.84|14474.84|14595.86|14475.86|14594.79|14474.79|10
1627608040000|2021-07-30 01:20:40|14594.59|14474.59|14592.45|14472.45|14594.59|14474.59|14592.45|14472.45|10
1627608050000|2021-07-30 01:20:50|14592.69|14472.69|14592.81|14472.81|14592.81|14472.81|14592.16|14472.16|10
1627608060000|2021-07-30 01:21:00|14592.82|14472.82|14593.7|14473.7|14593.7|14473.7|14592.82|14472.82|9
1627608070000|2021-07-30 01:21:10|14593.75|14473.75|14594.32|14474.32|14594.32|14474.32|14592.22|14472.22|9
1627608080000|2021-07-30 01:21:20|14594.92|14474.92|14595.76|14475.76|14595.87|14475.87|14594.92|14474.92|9
1627608090000|2021-07-30 01:21:30|14596.5|14476.5|14598.39|14478.39|14598.39|14478.39|14596.5|14476.5|9
1627608100000|2021-07-30 01:21:40|14598.37|14478.37|14597.08|14477.08|14598.37|14478.37|14596.69|14476.69|9
1627608110000|2021-07-30 01:21:50|14597.14|14477.14|14596.16|14476.16|14597.22|14477.22|14595.99|14475.99|10
1627608120000|2021-07-30 01:22:00|14595.74|14475.74|14594.75|14474.75|14595.82|14475.82|14594.62|14474.62|10
1627608130000|2021-07-30 01:22:10|14594.71|14474.71|14594.83|14474.83|14595.65|14475.65|14594.23|14474.23|10
1627608140000|2021-07-30 01:22:20|14594.78|14474.78|14596.96|14476.96|14596.96|14476.96|14594.78|14474.78|10
1627608150000|2021-07-30 01:22:30|14597.55|14477.55|14599.3|14479.3|14599.46|14479.46|14597.55|14477.55|10
1627608160000|2021-07-30 01:22:40|14599.39|14479.39|14601.14|14481.14|14601.14|14481.14|14599.39|14479.39|10
1627608170000|2021-07-30 01:22:50|14601.38|14481.38|14601.24|14481.24|14602.15|14482.15|14601.24|14481.24|10
1627608180000|2021-07-30 01:23:00|14602.03|14482.03|14602.01|14482.01|14602.81|14482.81|14601.87|14481.87|10
1627608190000|2021-07-30 01:23:10|14601.2|14481.2|14596.52|14476.52|14601.2|14481.2|14596.52|14476.52|10
1627608200000|2021-07-30 01:23:20|14596.43|14476.43|14594.35|14474.35|14596.77|14476.77|14594.35|14474.35|8
1627608210000|2021-07-30 01:23:30|14594.08|14474.08|14591.83|14471.83|14594.08|14474.08|14591.83|14471.83|9
1627608220000|2021-07-30 01:23:40|14591.62|14471.62|14592.87|14472.87|14593.38|14473.38|14591.32|14471.32|10
1627608230000|2021-07-30 01:23:50|14592.83|14472.83|14592.49|14472.49|14594.15|14474.15|14592.49|14472.49|10
1627608240000|2021-07-30 01:24:00|14592.56|14472.56|14592.95|14472.95|14593.21|14473.21|14592.23|14472.23|10
1627608250000|2021-07-30 01:24:10|14593.7|14473.7|14593.92|14473.92|14594.31|14474.31|14593.65|14473.65|10
1627608260000|2021-07-30 01:24:20|14594.35|14474.35|14594.79|14474.79|14594.79|14474.79|14594.35|14474.35|9
1627608270000|2021-07-30 01:24:30|14594.74|14474.74|14596.11|14476.11|14596.11|14476.11|14594.74|14474.74|9
1627608280000|2021-07-30 01:24:40|14596.32|14476.32|14597.41|14477.41|14597.69|14477.69|14596.32|14476.32|8
1627608290000|2021-07-30 01:24:50|14597.68|14477.68|14597.13|14477.13|14598.47|14478.47|14597.13|14477.13|10
1627608300000|2021-07-30 01:25:00|14597.07|14477.07|14598.41|14478.41|14598.41|14478.41|14597.07|14477.07|9
1627608310000|2021-07-30 01:25:10|14598.66|14478.66|14598.96|14478.96|14599.88|14479.88|14598.66|14478.66|10
1627608320000|2021-07-30 01:25:20|14597.67|14477.67|14600.42|14480.42|14600.42|14480.42|14597.61|14477.61|10
1627608330000|2021-07-30 01:25:30|14600.75|14480.75|14599.63|14479.63|14600.84|14480.84|14599.63|14479.63|10
1627608340000|2021-07-30 01:25:40|14599.47|14479.47|14598.73|14478.73|14599.47|14479.47|14598.68|14478.68|10
1627608350000|2021-07-30 01:25:50|14598.53|14478.53|14599.64|14479.64|14599.64|14479.64|14598.53|14478.53|9
1627608360000|2021-07-30 01:26:00|14599.86|14479.86|14598.23|14478.23|14599.86|14479.86|14598.22|14478.22|9
1627608370000|2021-07-30 01:26:10|14598.25|14478.25|14595.76|14475.76|14598.28|14478.28|14595.76|14475.76|9
1627608380000|2021-07-30 01:26:20|14595.49|14475.49|14592.35|14472.35|14595.49|14475.49|14592.35|14472.35|10
1627608390000|2021-07-30 01:26:30|14592.45|14472.45|14591.69|14471.69|14592.45|14472.45|14591.64|14471.64|10
1627608400000|2021-07-30 01:26:40|14591.62|14471.62|14592.4|14472.4|14592.6|14472.6|14591.12|14471.12|10
1627608410000|2021-07-30 01:26:50|14591.71|14471.71|14589.35|14469.35|14592.02|14472.02|14589.35|14469.35|10
1627608420000|2021-07-30 01:27:00|14589.31|14469.31|14590.05|14470.05|14590.05|14470.05|14588.52|14468.52|10
1627608430000|2021-07-30 01:27:10|14590.12|14470.12|14589.74|14469.74|14590.81|14470.81|14589.53|14469.53|10
1627608440000|2021-07-30 01:27:20|14589.76|14469.76|14590.05|14470.05|14590.59|14470.59|14589.48|14469.48|8
1627608450000|2021-07-30 01:27:30|14589.95|14469.95|14588.87|14468.87|14590.09|14470.09|14588.87|14468.87|10
1627608460000|2021-07-30 01:27:40|14588.85|14468.85|14589.18|14469.18|14589.41|14469.41|14588.85|14468.85|9
1627608470000|2021-07-30 01:27:50|14588.67|14468.67|14590.34|14470.34|14590.34|14470.34|14588.25|14468.25|10
1627608480000|2021-07-30 01:28:00|14590.38|14470.38|14589.78|14469.78|14590.38|14470.38|14589.66|14469.66|10
1627608490000|2021-07-30 01:28:10|14590.38|14470.38|14592.3|14472.3|14592.3|14472.3|14590.38|14470.38|9
1627608500000|2021-07-30 01:28:20|14592.32|14472.32|14591.94|14471.94|14592.66|14472.66|14591.94|14471.94|10
1627608510000|2021-07-30 01:28:30|14591.97|14471.97|14592.52|14472.52|14592.52|14472.52|14591.97|14471.97|10
1627608520000|2021-07-30 01:28:40|14592.19|14472.19|14593.07|14473.07|14593.07|14473.07|14592.18|14472.18|10
1627608530000|2021-07-30 01:28:50|14593.1|14473.1|14594.85|14474.85|14595.12|14475.12|14593.1|14473.1|10
1627608540000|2021-07-30 01:29:00|14595.25|14475.25|14593.93|14473.93|14595.29|14475.29|14593.93|14473.93|9
1627608550000|2021-07-30 01:29:10|14593.17|14473.17|14593.57|14473.57|14594.11|14474.11|14592.66|14472.66|9
1627608560000|2021-07-30 01:29:20|14592.59|14472.59|14593.93|14473.93|14594.12|14474.12|14592.5|14472.5|10
1627608570000|2021-07-30 01:29:30|14593.81|14473.81|14594.63|14474.63|14594.63|14474.63|14593.81|14473.81|10
1627608580000|2021-07-30 01:29:40|14594.77|14474.77|14595.22|14475.22|14595.25|14475.25|14594.72|14474.72|9
1627608590000|2021-07-30 01:29:50|14595.11|14475.11|14593.07|14473.07|14595.27|14475.27|14593.07|14473.07|9
1627608600000|2021-07-30 01:30:00|14592.75|14472.75|14593.2|14473.2|14593.4|14473.4|14592.75|14472.75|9
1627608610000|2021-07-30 01:30:10|14593.33|14473.33|14594.34|14474.34|14594.45|14474.45|14592.78|14472.78|10
1627608620000|2021-07-30 01:30:20|14594.51|14474.51|14594.44|14474.44|14594.68|14474.68|14594.29|14474.29|9
1627608630000|2021-07-30 01:30:30|14594.38|14474.38|14593.92|14473.92|14594.38|14474.38|14592.93|14472.93|8
1627608640000|2021-07-30 01:30:40|14593.74|14473.74|14593.54|14473.54|14593.75|14473.75|14593.45|14473.45|9
1627608650000|2021-07-30 01:30:50|14593.56|14473.56|14593.55|14473.55|14593.93|14473.93|14593.55|14473.55|10
1627608660000|2021-07-30 01:31:00|14593.64|14473.64|14594.76|14474.76|14595.49|14475.49|14593.5|14473.5|10
1627608670000|2021-07-30 01:31:10|14594.45|14474.45|14593.72|14473.72|14594.93|14474.93|14593.44|14473.44|10
1627608680000|2021-07-30 01:31:20|14593.87|14473.87|14591.35|14471.35|14594.76|14474.76|14591.35|14471.35|9
1627608690000|2021-07-30 01:31:30|14591.47|14471.47|14591.35|14471.35|14591.47|14471.47|14589.96|14469.96|9
1627608700000|2021-07-30 01:31:40|14590.24|14470.24|14591.47|14471.47|14591.47|14471.47|14589.76|14469.76|10
1627608710000|2021-07-30 01:31:50|14592.22|14472.22|14593.82|14473.82|14593.82|14473.82|14591.9|14471.9|9
1627608720000|2021-07-30 01:32:00|14594.64|14474.64|14599.45|14479.45|14599.45|14479.45|14594.64|14474.64|10
1627608730000|2021-07-30 01:32:10|14599.15|14479.15|14602.38|14482.38|14602.38|14482.38|14599.15|14479.15|10
1627608740000|2021-07-30 01:32:20|14602.17|14482.17|14600.25|14480.25|14602.89|14482.89|14599.65|14479.65|10
1627608750000|2021-07-30 01:32:30|14600.34|14480.34|14600.02|14480.02|14601.14|14481.14|14600.02|14480.02|9
1627608760000|2021-07-30 01:32:40|14600.08|14480.08|14599.92|14479.92|14600.36|14480.36|14599.47|14479.47|10
1627608770000|2021-07-30 01:32:50|14600.89|14480.89|14602.54|14482.54|14602.54|14482.54|14600.89|14480.89|10
1627608780000|2021-07-30 01:33:00|14602.93|14482.93|14605.04|14485.04|14605.04|14485.04|14602.93|14482.93|10
1627608790000|2021-07-30 01:33:10|14607.1|14487.1|14609.08|14489.08|14609.08|14489.08|14607.1|14487.1|9
1627608800000|2021-07-30 01:33:20|14609.53|14489.53|14611.59|14491.59|14611.72|14491.72|14609.45|14489.45|10
1627608810000|2021-07-30 01:33:30|14611.78|14491.78|14615.08|14495.08|14615.1|14495.1|14611.78|14491.78|10
1627608820000|2021-07-30 01:33:40|14615.75|14495.75|14616.37|14496.37|14616.65|14496.65|14615.75|14495.75|10
1627608830000|2021-07-30 01:33:50|14616.53|14496.53|14617.68|14497.68|14618.16|14498.16|14616.53|14496.53|9
1627608840000|2021-07-30 01:34:00|14617.55|14497.55|14618|14498|14618.62|14498.62|14617.55|14497.55|10
1627608850000|2021-07-30 01:34:10|14617.99|14497.99|14618.75|14498.75|14618.8|14498.8|14617.94|14497.94|10
1627608860000|2021-07-30 01:34:20|14618.65|14498.65|14621.15|14501.15|14621.15|14501.15|14618.57|14498.57|10
1627608870000|2021-07-30 01:34:30|14621.11|14501.11|14622.38|14502.38|14622.38|14502.38|14621.08|14501.08|9
1627608880000|2021-07-30 01:34:40|14623.91|14503.91|14626.46|14506.46|14626.6|14506.6|14623.91|14503.91|10
1627608890000|2021-07-30 01:34:50|14626.34|14506.34|14625.61|14505.61|14626.34|14506.34|14625.45|14505.45|10
1627608900000|2021-07-30 01:35:00|14625.51|14505.51|14626.29|14506.29|14627.15|14507.15|14625.51|14505.51|9
1627608910000|2021-07-30 01:35:10|14626|14506|14629.07|14509.07|14629.18|14509.18|14626|14506|10
1627608920000|2021-07-30 01:35:20|14630.23|14510.23|14633.11|14513.11|14633.11|14513.11|14630.16|14510.16|10
1627608930000|2021-07-30 01:35:30|14634.72|14514.72|14638.18|14518.18|14638.18|14518.18|14634.67|14514.67|10
1627608940000|2021-07-30 01:35:40|14638.31|14518.31|14645.64|14525.64|14645.96|14525.96|14638.31|14518.31|10
1627608950000|2021-07-30 01:35:50|14646.46|14526.46|14647.59|14527.59|14647.59|14527.59|14646.37|14526.37|10
1627608960000|2021-07-30 01:36:00|14647.19|14527.19|14650.97|14530.97|14650.97|14530.97|14646.62|14526.62|10
1627608970000|2021-07-30 01:36:10|14651.17|14531.17|14651.81|14531.81|14652.95|14532.95|14651.17|14531.17|10
1627608980000|2021-07-30 01:36:20|14652.13|14532.13|14651.64|14531.64|14652.13|14532.13|14650.95|14530.95|10
1627608990000|2021-07-30 01:36:30|14651.57|14531.57|14653.94|14533.94|14653.94|14533.94|14651.57|14531.57|9
1627609000000|2021-07-30 01:36:40|14654.17|14534.17|14659.3|14539.3|14659.75|14539.75|14654.17|14534.17|9
1627609010000|2021-07-30 01:36:50|14659.36|14539.36|14661.39|14541.39|14661.39|14541.39|14659.36|14539.36|10
1627609020000|2021-07-30 01:37:00|14662.19|14542.19|14660.64|14540.64|14662.19|14542.19|14660.64|14540.64|10
1627609030000|2021-07-30 01:37:10|14660.84|14540.84|14663.75|14543.75|14664.37|14544.37|14660.84|14540.84|10
1627609040000|2021-07-30 01:37:20|14664.2|14544.2|14662.48|14542.48|14664.2|14544.2|14662.32|14542.32|10
1627609050000|2021-07-30 01:37:30|14662.73|14542.73|14662.08|14542.08|14662.79|14542.79|14661.76|14541.76|10
1627609060000|2021-07-30 01:37:40|14661.76|14541.76|14662.85|14542.85|14663.36|14543.36|14661.72|14541.72|10
1627609070000|2021-07-30 01:37:50|14662.94|14542.94|14663.33|14543.33|14663.59|14543.59|14662.94|14542.94|9
1627609080000|2021-07-30 01:38:00|14663.95|14543.95|14661.91|14541.91|14664.05|14544.05|14661.91|14541.91|10
1627609090000|2021-07-30 01:38:10|14662.49|14542.49|14661.54|14541.54|14662.49|14542.49|14661.1|14541.1|9
1627609100000|2021-07-30 01:38:20|14662.67|14542.67|14659.49|14539.49|14662.67|14542.67|14659.49|14539.49|10
1627609110000|2021-07-30 01:38:30|14658.06|14538.06|14656.36|14536.36|14658.39|14538.39|14656.36|14536.36|10
1627609120000|2021-07-30 01:38:40|14655.49|14535.49|14653.89|14533.89|14655.49|14535.49|14653.55|14533.55|10
1627609130000|2021-07-30 01:38:50|14654.85|14534.85|14653.63|14533.63|14655.02|14535.02|14653.63|14533.63|10
1627609140000|2021-07-30 01:39:00|14653.38|14533.38|14652.68|14532.68|14653.98|14533.98|14652.68|14532.68|10
1627609150000|2021-07-30 01:39:10|14652.77|14532.77|14653.12|14533.12|14653.16|14533.16|14652.33|14532.33|10
1627609160000|2021-07-30 01:39:20|14653.05|14533.05|14655.92|14535.92|14655.92|14535.92|14653.05|14533.05|10
1627609170000|2021-07-30 01:39:30|14656.32|14536.32|14658.73|14538.73|14658.87|14538.87|14656.32|14536.32|10
1627609180000|2021-07-30 01:39:40|14659.27|14539.27|14660.63|14540.63|14660.63|14540.63|14659.27|14539.27|9
1627609190000|2021-07-30 01:39:50|14660.85|14540.85|14663|14543|14663.07|14543.07|14660.85|14540.85|9
1627609200000|2021-07-30 01:40:00|14663.05|14543.05|14663.45|14543.45|14663.45|14543.45|14662.81|14542.81|9
1627609210000|2021-07-30 01:40:10|14662.22|14542.22|14658.94|14538.94|14662.22|14542.22|14658.27|14538.27|10
1627609220000|2021-07-30 01:40:20|14658.73|14538.73|14654.82|14534.82|14658.73|14538.73|14654.82|14534.82|10
1627609230000|2021-07-30 01:40:30|14653.98|14533.98|14654.62|14534.62|14654.62|14534.62|14653.49|14533.49|10
1627609240000|2021-07-30 01:40:40|14655|14535|14655.68|14535.68|14657.01|14537.01|14654.26|14534.26|9
1627609250000|2021-07-30 01:40:50|14656.01|14536.01|14657.53|14537.53|14658.17|14538.17|14655.56|14535.56|9
1627609260000|2021-07-30 01:41:00|14657.66|14537.66|14659.08|14539.08|14659.08|14539.08|14657.21|14537.21|9
1627609270000|2021-07-30 01:41:10|14659.85|14539.85|14664.81|14544.81|14664.81|14544.81|14659.85|14539.85|10
1627609280000|2021-07-30 01:41:20|14666.28|14546.28|14673|14553|14673.17|14553.17|14666.28|14546.28|10
1627609290000|2021-07-30 01:41:30|14672.79|14552.79|14672.93|14552.93|14672.93|14552.93|14671.39|14551.39|10
1627609300000|2021-07-30 01:41:40|14673.16|14553.16|14677.93|14557.93|14677.93|14557.93|14673.16|14553.16|10
1627609310000|2021-07-30 01:41:50|14678.34|14558.34|14684.32|14564.32|14685.1|14565.1|14678.34|14558.34|10
1627609320000|2021-07-30 01:42:00|14683.98|14563.98|14685.55|14565.55|14685.55|14565.55|14682.81|14562.81|10
1627609330000|2021-07-30 01:42:10|14686.33|14566.33|14687.67|14567.67|14688.37|14568.37|14686.15|14566.15|10
1627609340000|2021-07-30 01:42:20|14688.77|14568.77|14691.9|14571.9|14691.9|14571.9|14688.48|14568.48|10
1627609350000|2021-07-30 01:42:30|14691.68|14571.68|14694.03|14574.03|14694.03|14574.03|14691.24|14571.24|10
1627609360000|2021-07-30 01:42:40|14694.38|14574.38|14695.74|14575.74|14696.43|14576.43|14694.38|14574.38|10
1627609370000|2021-07-30 01:42:50|14695.34|14575.34|14697.25|14577.25|14697.32|14577.32|14695.34|14575.34|10
1627609380000|2021-07-30 01:43:00|14698.47|14578.47|14698.73|14578.73|14700.23|14580.23|14697.83|14577.83|10
1627609390000|2021-07-30 01:43:10|14698.97|14578.97|14699|14579|14699.18|14579.18|14697.66|14577.66|9
1627609400000|2021-07-30 01:43:20|14699.61|14579.61|14697.93|14577.93|14700.24|14580.24|14697.69|14577.69|10
1627609410000|2021-07-30 01:43:30|14697.13|14577.13|14696.97|14576.97|14697.25|14577.25|14695.75|14575.75|10
1627609420000|2021-07-30 01:43:40|14695.9|14575.9|14698.3|14578.3|14699.01|14579.01|14695.9|14575.9|10
1627609430000|2021-07-30 01:43:50|14697.44|14577.44|14696.83|14576.83|14697.44|14577.44|14696.38|14576.38|10
1627609440000|2021-07-30 01:44:00|14696.64|14576.64|14694.8|14574.8|14696.64|14576.64|14694.3|14574.3|9
1627609450000|2021-07-30 01:44:10|14694.71|14574.71|14695.42|14575.42|14695.42|14575.42|14694.3|14574.3|10
1627609460000|2021-07-30 01:44:20|14695.52|14575.52|14695.4|14575.4|14695.52|14575.52|14694.92|14574.92|10
1627609470000|2021-07-30 01:44:30|14695.17|14575.17|14695.58|14575.58|14695.74|14575.74|14695.17|14575.17|10
1627609480000|2021-07-30 01:44:40|14695.64|14575.64|14694.96|14574.96|14695.96|14575.96|14694.86|14574.86|7
1627609490000|2021-07-30 01:44:50|14694.69|14574.69|14694.89|14574.89|14695.01|14575.01|14694.66|14574.66|8
1627609500000|2021-07-30 01:45:00|14695.08|14575.08|14698.61|14578.61|14698.72|14578.72|14695.08|14575.08|10
1627609510000|2021-07-30 01:45:10|14699.38|14579.38|14700.21|14580.21|14701.87|14581.87|14699.38|14579.38|10
1627609520000|2021-07-30 01:45:20|14700.85|14580.85|14713.48|14593.48|14713.48|14593.48|14700.85|14580.85|10
1627609530000|2021-07-30 01:45:30|14714.22|14594.22|14720.86|14600.86|14720.86|14600.86|14714.22|14594.22|10
1627609540000|2021-07-30 01:45:40|14720.89|14600.89|14724.08|14604.08|14724.08|14604.08|14720.89|14600.89|9
1627609550000|2021-07-30 01:45:50|14724.22|14604.22|14725.48|14605.48|14725.73|14605.73|14723.75|14603.75|10
1627609560000|2021-07-30 01:46:00|14725.67|14605.67|14724.35|14604.35|14726.55|14606.55|14724.16|14604.16|10
1627609570000|2021-07-30 01:46:10|14724.34|14604.34|14727.33|14607.33|14727.33|14607.33|14724.34|14604.34|10
1627609580000|2021-07-30 01:46:20|14728.87|14608.87|14733.21|14613.21|14733.33|14613.33|14728.87|14608.87|10
1627609590000|2021-07-30 01:46:30|14733.67|14613.67|14735.69|14615.69|14735.69|14615.69|14732.99|14612.99|10
1627609600000|2021-07-30 01:46:40|14735.43|14615.43|14743.08|14623.08|14743.36|14623.36|14735.43|14615.43|10
1627609610000|2021-07-30 01:46:50|14742.7|14622.7|14744.07|14624.07|14744.07|14624.07|14741.75|14621.75|10
1627609620000|2021-07-30 01:47:00|14744.26|14624.26|14748.84|14628.84|14749.46|14629.46|14744.26|14624.26|10
1627609630000|2021-07-30 01:47:10|14749.61|14629.61|14754.06|14634.06|14754.06|14634.06|14749.61|14629.61|10
1627609640000|2021-07-30 01:47:20|14755.45|14635.45|14754.23|14634.23|14757.46|14637.46|14754.23|14634.23|10
1627609650000|2021-07-30 01:47:30|14754.06|14634.06|14755.61|14635.61|14755.61|14635.61|14753.5|14633.5|10
1627609660000|2021-07-30 01:47:40|14755.94|14635.94|14757.75|14637.75|14758.05|14638.05|14755.79|14635.79|10
1627609670000|2021-07-30 01:47:50|14758.61|14638.61|14762.04|14642.04|14762.04|14642.04|14758.61|14638.61|10
1627609680000|2021-07-30 01:48:00|14761.6|14641.6|14764.03|14644.03|14764.66|14644.66|14761.6|14641.6|10
1627609690000|2021-07-30 01:48:10|14764.52|14644.52|14763.49|14643.49|14764.7|14644.7|14763.49|14643.49|10
1627609700000|2021-07-30 01:48:20|14763.58|14643.58|14761.11|14641.11|14763.58|14643.58|14760.15|14640.15|10
1627609710000|2021-07-30 01:48:30|14761.39|14641.39|14755.93|14635.93|14761.39|14641.39|14755.78|14635.78|10
1627609720000|2021-07-30 01:48:40|14755.12|14635.12|14749.67|14629.67|14755.12|14635.12|14749.67|14629.67|9
1627609730000|2021-07-30 01:48:50|14749.51|14629.51|14749.08|14629.08|14750.84|14630.84|14748.82|14628.82|10
1627609740000|2021-07-30 01:49:00|14748.83|14628.83|14737.2|14617.2|14748.83|14628.83|14737.2|14617.2|10
1627609750000|2021-07-30 01:49:10|14736.03|14616.03|14738.31|14618.31|14738.37|14618.37|14736.03|14616.03|10
1627609760000|2021-07-30 01:49:20|14738.12|14618.12|14737.24|14617.24|14738.56|14618.56|14736.57|14616.57|10
1627609770000|2021-07-30 01:49:30|14737.21|14617.21|14736.37|14616.37|14737.21|14617.21|14735.66|14615.66|10
1627609780000|2021-07-30 01:49:40|14736.59|14616.59|14736.75|14616.75|14738.01|14618.01|14736.59|14616.59|10
1627609790000|2021-07-30 01:49:50|14736.82|14616.82|14740.01|14620.01|14740.01|14620.01|14736.49|14616.49|10
1627609800000|2021-07-30 01:50:00|14740.53|14620.53|14741.95|14621.95|14742.16|14622.16|14740.17|14620.17|10
1627609810000|2021-07-30 01:50:10|14741.64|14621.64|14741.15|14621.15|14741.87|14621.87|14740.18|14620.18|10
1627609820000|2021-07-30 01:50:20|14741.28|14621.28|14740.84|14620.84|14741.84|14621.84|14740.84|14620.84|10
1627609830000|2021-07-30 01:50:30|14740.45|14620.45|14738.01|14618.01|14740.45|14620.45|14738.01|14618.01|10
1627609840000|2021-07-30 01:50:40|14737.04|14617.04|14735.14|14615.14|14738.23|14618.23|14735.03|14615.03|10
1627609850000|2021-07-30 01:50:50|14735.26|14615.26|14734.32|14614.32|14735.57|14615.57|14734.32|14614.32|10
1627609860000|2021-07-30 01:51:00|14734.53|14614.53|14735.64|14615.64|14736.15|14616.15|14734.22|14614.22|10
1627609870000|2021-07-30 01:51:10|14734.89|14614.89|14733.46|14613.46|14735.04|14615.04|14733.46|14613.46|10
1627609880000|2021-07-30 01:51:20|14733.31|14613.31|14731.71|14611.71|14733.31|14613.31|14731.44|14611.44|10
1627609890000|2021-07-30 01:51:30|14732.91|14612.91|14733.9|14613.9|14733.9|14613.9|14732.42|14612.42|10
1627609900000|2021-07-30 01:51:40|14733.75|14613.75|14732.14|14612.14|14733.75|14613.75|14731.94|14611.94|9
1627609910000|2021-07-30 01:51:50|14732.46|14612.46|14733.12|14613.12|14733.12|14613.12|14732.46|14612.46|10
1627609920000|2021-07-30 01:52:00|14732.81|14612.81|14733.29|14613.29|14733.71|14613.71|14732.35|14612.35|8
1627609930000|2021-07-30 01:52:10|14733.62|14613.62|14732.69|14612.69|14733.76|14613.76|14732.54|14612.54|10
1627609940000|2021-07-30 01:52:20|14732.67|14612.67|14734.54|14614.54|14734.79|14614.79|14732.33|14612.33|10
1627609950000|2021-07-30 01:52:30|14734.92|14614.92|14735.51|14615.51|14735.51|14615.51|14734.67|14614.67|10
1627609960000|2021-07-30 01:52:40|14735.21|14615.21|14735.49|14615.49|14735.67|14615.67|14735.05|14615.05|9
1627609970000|2021-07-30 01:52:50|14734.75|14614.75|14733.42|14613.42|14734.75|14614.75|14731.95|14611.95|10
1627609980000|2021-07-30 01:53:00|14733.54|14613.54|14734.86|14614.86|14735.15|14615.15|14733.43|14613.43|10
1627609990000|2021-07-30 01:53:10|14734.84|14614.84|14735.4|14615.4|14735.4|14615.4|14733.34|14613.34|9
1627610000000|2021-07-30 01:53:20|14735.16|14615.16|14735.18|14615.18|14736|14616|14734.72|14614.72|10
1627610010000|2021-07-30 01:53:30|14735.03|14615.03|14735.01|14615.01|14735.12|14615.12|14734.11|14614.11|10
1627610020000|2021-07-30 01:53:40|14734.88|14614.88|14731.94|14611.94|14734.88|14614.88|14731.87|14611.87|10
1627610030000|2021-07-30 01:53:50|14731.95|14611.95|14734.67|14614.67|14734.78|14614.78|14731.89|14611.89|9
1627610040000|2021-07-30 01:54:00|14734.55|14614.55|14734.95|14614.95|14735.3|14615.3|14734.37|14614.37|10
1627610050000|2021-07-30 01:54:10|14735.63|14615.63|14734.02|14614.02|14735.63|14615.63|14733.97|14613.97|9
1627610060000|2021-07-30 01:54:20|14733.77|14613.77|14735.49|14615.49|14735.69|14615.69|14733.74|14613.74|9
1627610070000|2021-07-30 01:54:30|14735.94|14615.94|14740.64|14620.64|14740.64|14620.64|14735.94|14615.94|10
1627610080000|2021-07-30 01:54:40|14741.38|14621.38|14746.58|14626.58|14746.83|14626.83|14741.38|14621.38|10
1627610090000|2021-07-30 01:54:50|14747.07|14627.07|14747.01|14627.01|14748.38|14628.38|14746.34|14626.34|10
1627610100000|2021-07-30 01:55:00|14746.92|14626.92|14747.47|14627.47|14749.43|14629.43|14746.92|14626.92|10
1627610110000|2021-07-30 01:55:10|14748.52|14628.52|14749.04|14629.04|14749.04|14629.04|14747.8|14627.8|9
1627610120000|2021-07-30 01:55:20|14749.07|14629.07|14749.32|14629.32|14750.68|14630.68|14747.83|14627.83|10
1627610130000|2021-07-30 01:55:30|14749.35|14629.35|14753.19|14633.19|14753.56|14633.56|14749.35|14629.35|10
1627610140000|2021-07-30 01:55:40|14753.81|14633.81|14760.13|14640.13|14760.13|14640.13|14753.81|14633.81|10
1627610150000|2021-07-30 01:55:50|14760.68|14640.68|14763.02|14643.02|14763.02|14643.02|14760.54|14640.54|9
1627610160000|2021-07-30 01:56:00|14763.53|14643.53|14763.91|14643.91|14764.69|14644.69|14763.53|14643.53|10
1627610170000|2021-07-30 01:56:10|14763.87|14643.87|14767.45|14647.45|14767.45|14647.45|14763.87|14643.87|9
1627610180000|2021-07-30 01:56:20|14767.61|14647.61|14769.48|14649.48|14769.48|14649.48|14766.83|14646.83|10
1627610190000|2021-07-30 01:56:30|14769.58|14649.58|14769.4|14649.4|14769.68|14649.68|14769.24|14649.24|9
1627610200000|2021-07-30 01:56:40|14769.43|14649.43|14770.34|14650.34|14770.34|14650.34|14768.64|14648.64|10
1627610210000|2021-07-30 01:56:50|14770.78|14650.78|14770.33|14650.33|14771.55|14651.55|14770.33|14650.33|10
1627610220000|2021-07-30 01:57:00|14770.2|14650.2|14772.45|14652.45|14772.65|14652.65|14770.14|14650.14|10
1627610230000|2021-07-30 01:57:10|14772.13|14652.13|14772.49|14652.49|14773.9|14653.9|14771.02|14651.02|10
1627610240000|2021-07-30 01:57:20|14772.95|14652.95|14775.48|14655.48|14775.48|14655.48|14772.56|14652.56|10
1627610250000|2021-07-30 01:57:30|14775.57|14655.57|14776.51|14656.51|14776.77|14656.77|14775.57|14655.57|9
1627610260000|2021-07-30 01:57:40|14775.26|14655.26|14772.88|14652.88|14776.1|14656.1|14772.88|14652.88|10
1627610270000|2021-07-30 01:57:50|14773.27|14653.27|14764.84|14644.84|14773.27|14653.27|14764.84|14644.84|9
1627610280000|2021-07-30 01:58:00|14764.53|14644.53|14763.67|14643.67|14764.53|14644.53|14762.12|14642.12|10
1627610290000|2021-07-30 01:58:10|14763.94|14643.94|14762.98|14642.98|14763.94|14643.94|14762.09|14642.09|10
1627610300000|2021-07-30 01:58:20|14763.03|14643.03|14763.69|14643.69|14763.69|14643.69|14762.08|14642.08|10
1627610310000|2021-07-30 01:58:30|14763.66|14643.66|14763.9|14643.9|14765.23|14645.23|14763.66|14643.66|9
1627610320000|2021-07-30 01:58:40|14764.65|14644.65|14758.81|14638.81|14764.65|14644.65|14758.81|14638.81|9
1627610330000|2021-07-30 01:58:50|14758.6|14638.6|14758.04|14638.04|14759.11|14639.11|14757.54|14637.54|10
1627610340000|2021-07-30 01:59:00|14758|14638|14757.24|14637.24|14758|14638|14756.78|14636.78|10
1627610350000|2021-07-30 01:59:10|14756.87|14636.87|14754.31|14634.31|14756.87|14636.87|14753.74|14633.74|10
1627610360000|2021-07-30 01:59:20|14755.82|14635.82|14755.27|14635.27|14755.82|14635.82|14753.92|14633.92|10
1627610370000|2021-07-30 01:59:30|14755.37|14635.37|14755.63|14635.63|14755.9|14635.9|14755.23|14635.23|9
1627610380000|2021-07-30 01:59:40|14755.61|14635.61|14753.51|14633.51|14756.31|14636.31|14753.29|14633.29|10
1627610390000|2021-07-30 01:59:50|14753.57|14633.57|14751.16|14631.16|14753.9|14633.9|14750.04|14630.04|10
1627610400000|2021-07-30 02:00:00|14751.17|14631.17|14755.42|14635.42|14756.12|14636.12|14751.17|14631.17|10
1627610410000|2021-07-30 02:00:10|14755.87|14635.87|14760.19|14640.19|14760.19|14640.19|14755.87|14635.87|10
1627610420000|2021-07-30 02:00:20|14760.88|14640.88|14764.84|14644.84|14765.05|14645.05|14760.88|14640.88|10
1627610430000|2021-07-30 02:00:30|14765.04|14645.04|14770.58|14650.58|14770.7|14650.7|14765.04|14645.04|10
1627610440000|2021-07-30 02:00:40|14770.59|14650.59|14773.56|14653.56|14773.56|14653.56|14769.98|14649.98|9
1627610450000|2021-07-30 02:00:50|14773.43|14653.43|14778.99|14658.99|14779.07|14659.07|14773.43|14653.43|10
1627610460000|2021-07-30 02:01:00|14778.64|14658.64|14785.71|14665.71|14785.71|14665.71|14778.64|14658.64|10
1627610470000|2021-07-30 02:01:10|14785.62|14665.62|14786.32|14666.32|14786.93|14666.93|14785.62|14665.62|9
1627610480000|2021-07-30 02:01:20|14790.14|14670.14|14796.53|14676.53|14796.53|14676.53|14790.14|14670.14|10
1627610490000|2021-07-30 02:01:30|14796.81|14676.81|14798.81|14678.81|14798.83|14678.83|14796.64|14676.64|10
1627610500000|2021-07-30 02:01:40|14799.56|14679.56|14803.81|14683.81|14803.81|14683.81|14799.56|14679.56|10
1627610510000|2021-07-30 02:01:50|14803.79|14683.79|14806.06|14686.06|14806.32|14686.32|14803.79|14683.79|10
1627610520000|2021-07-30 02:02:00|14805.72|14685.72|14800.79|14680.79|14805.72|14685.72|14800.79|14680.79|10
1627610530000|2021-07-30 02:02:10|14801.29|14681.29|14797.67|14677.67|14801.51|14681.51|14797.67|14677.67|10
1627610540000|2021-07-30 02:02:20|14797.53|14677.53|14790.86|14670.86|14797.53|14677.53|14790.86|14670.86|10
1627610550000|2021-07-30 02:02:30|14791.18|14671.18|14788.55|14668.55|14791.18|14671.18|14788.55|14668.55|10
1627610560000|2021-07-30 02:02:40|14788.67|14668.67|14785.16|14665.16|14788.67|14668.67|14784.69|14664.69|10
1627610570000|2021-07-30 02:02:50|14785.18|14665.18|14785.5|14665.5|14786.74|14666.74|14785.18|14665.18|10
1627610580000|2021-07-30 02:03:00|14785.42|14665.42|14782.4|14662.4|14785.42|14665.42|14782.4|14662.4|10
1627610590000|2021-07-30 02:03:10|14782.31|14662.31|14775.87|14655.87|14782.34|14662.34|14775.87|14655.87|10
1627610600000|2021-07-30 02:03:20|14775.13|14655.13|14774.35|14654.35|14775.13|14655.13|14772.69|14652.69|10
1627610610000|2021-07-30 02:03:30|14774.3|14654.3|14776.72|14656.72|14776.72|14656.72|14774.3|14654.3|10
1627610620000|2021-07-30 02:03:40|14777.25|14657.25|14781.51|14661.51|14781.51|14661.51|14777.25|14657.25|10
1627610630000|2021-07-30 02:03:50|14781.27|14661.27|14784.19|14664.19|14784.19|14664.19|14781.27|14661.27|10
1627610640000|2021-07-30 02:04:00|14784.03|14664.03|14784.8|14664.8|14784.93|14664.93|14784.03|14664.03|9
1627610650000|2021-07-30 02:04:10|14785.84|14665.84|14786.03|14666.03|14786.27|14666.27|14785.84|14665.84|8
1627610660000|2021-07-30 02:04:20|14786.18|14666.18|14788.44|14668.44|14788.44|14668.44|14786.18|14666.18|10
1627610670000|2021-07-30 02:04:30|14789.33|14669.33|14790.45|14670.45|14790.45|14670.45|14789.27|14669.27|10
1627610680000|2021-07-30 02:04:40|14790.58|14670.58|14791.33|14671.33|14791.63|14671.63|14790.41|14670.41|10
1627610690000|2021-07-30 02:04:50|14791.22|14671.22|14791.78|14671.78|14792.53|14672.53|14791.22|14671.22|10
1627610700000|2021-07-30 02:05:00|14792.33|14672.33|14798.4|14678.4|14798.4|14678.4|14792.33|14672.33|10
1627610710000|2021-07-30 02:05:10|14800.83|14680.83|14803.35|14683.35|14804.3|14684.3|14800.83|14680.83|10
1627610720000|2021-07-30 02:05:20|14803.45|14683.45|14801.67|14681.67|14803.47|14683.47|14801.67|14681.67|10
1627610730000|2021-07-30 02:05:30|14801.66|14681.66|14801.02|14681.02|14803.69|14683.69|14801.02|14681.02|10
1627610740000|2021-07-30 02:05:40|14799.9|14679.9|14792.82|14672.82|14799.9|14679.9|14792.82|14672.82|10
1627610750000|2021-07-30 02:05:50|14792.75|14672.75|14791.78|14671.78|14793.18|14673.18|14791.37|14671.37|9
1627610760000|2021-07-30 02:06:00|14791.2|14671.2|14789.62|14669.62|14791.2|14671.2|14789.62|14669.62|9
1627610770000|2021-07-30 02:06:10|14790.12|14670.12|14788.75|14668.75|14790.67|14670.67|14788.42|14668.42|10
1627610780000|2021-07-30 02:06:20|14788.7|14668.7|14787.37|14667.37|14788.7|14668.7|14787.13|14667.13|10
1627610790000|2021-07-30 02:06:30|14785.73|14665.73|14785.27|14665.27|14785.84|14665.84|14785.18|14665.18|10
1627610800000|2021-07-30 02:06:40|14785.24|14665.24|14786.85|14666.85|14786.85|14666.85|14784.8|14664.8|10
1627610810000|2021-07-30 02:06:50|14787.31|14667.31|14793.81|14673.81|14793.81|14673.81|14787.31|14667.31|10
1627610820000|2021-07-30 02:07:00|14794.63|14674.63|14796.61|14676.61|14797.58|14677.58|14794.63|14674.63|10
1627610830000|2021-07-30 02:07:10|14796.95|14676.95|14795.55|14675.55|14797.72|14677.72|14795.43|14675.43|10
1627610840000|2021-07-30 02:07:20|14796.07|14676.07|14797.28|14677.28|14797.42|14677.42|14795.9|14675.9|10
1627610850000|2021-07-30 02:07:30|14796.75|14676.75|14796.22|14676.22|14796.75|14676.75|14796.14|14676.14|10
1627610860000|2021-07-30 02:07:40|14796.41|14676.41|14796.77|14676.77|14796.87|14676.87|14796.41|14676.41|10
1627610870000|2021-07-30 02:07:50|14796.16|14676.16|14795.91|14675.91|14796.62|14676.62|14795.31|14675.31|9
1627610880000|2021-07-30 02:08:00|14795.97|14675.97|14796.64|14676.64|14797.4|14677.4|14795.77|14675.77|10
1627610890000|2021-07-30 02:08:10|14796.98|14676.98|14793.57|14673.57|14796.98|14676.98|14793.57|14673.57|10
1627610900000|2021-07-30 02:08:20|14793.5|14673.5|14793.79|14673.79|14793.96|14673.96|14793.49|14673.49|9
1627610910000|2021-07-30 02:08:30|14793.02|14673.02|14792.91|14672.91|14793.81|14673.81|14792.85|14672.85|10
1627610920000|2021-07-30 02:08:40|14792.7|14672.7|14789.69|14669.69|14792.7|14672.7|14789.68|14669.68|9
1627610930000|2021-07-30 02:08:50|14789.39|14669.39|14789.35|14669.35|14789.59|14669.59|14789.06|14669.06|9
1627610940000|2021-07-30 02:09:00|14789.23|14669.23|14790.13|14670.13|14790.31|14670.31|14788.83|14668.83|10
1627610950000|2021-07-30 02:09:10|14790.14|14670.14|14787.4|14667.4|14790.14|14670.14|14787.4|14667.4|10
1627610960000|2021-07-30 02:09:20|14787.08|14667.08|14785.4|14665.4|14787.08|14667.08|14785.4|14665.4|10
1627610970000|2021-07-30 02:09:30|14784.88|14664.88|14786.74|14666.74|14786.74|14666.74|14784.87|14664.87|10
1627610980000|2021-07-30 02:09:40|14786.73|14666.73|14789.2|14669.2|14789.5|14669.5|14786.73|14666.73|10
1627610990000|2021-07-30 02:09:50|14790.09|14670.09|14789.83|14669.83|14790.34|14670.34|14789.83|14669.83|10
1627611000000|2021-07-30 02:10:00|14789.88|14669.88|14790.05|14670.05|14790.56|14670.56|14789.29|14669.29|10
1627611010000|2021-07-30 02:10:10|14790.49|14670.49|14791.52|14671.52|14791.54|14671.54|14789.33|14669.33|10
1627611020000|2021-07-30 02:10:20|14791.55|14671.55|14793.28|14673.28|14793.28|14673.28|14791.55|14671.55|10
1627611030000|2021-07-30 02:10:30|14793.11|14673.11|14793.62|14673.62|14794.1|14674.1|14793.08|14673.08|10
1627611040000|2021-07-30 02:10:40|14793.88|14673.88|14793.72|14673.72|14794.07|14674.07|14792.47|14672.47|10
1627611050000|2021-07-30 02:10:50|14793.68|14673.68|14790.59|14670.59|14793.68|14673.68|14790.59|14670.59|9
1627611060000|2021-07-30 02:11:00|14790.64|14670.64|14792.16|14672.16|14792.16|14672.16|14789.65|14669.65|10
1627611070000|2021-07-30 02:11:10|14792.6|14672.6|14792.91|14672.91|14793.6|14673.6|14792.36|14672.36|10
1627611080000|2021-07-30 02:11:20|14793.59|14673.59|14793.95|14673.95|14794.29|14674.29|14793.59|14673.59|10
1627611090000|2021-07-30 02:11:30|14794.33|14674.33|14800.1|14680.1|14800.1|14680.1|14794.33|14674.33|10
1627611100000|2021-07-30 02:11:40|14799.53|14679.53|14800.03|14680.03|14800.22|14680.22|14799.21|14679.21|10
1627611110000|2021-07-30 02:11:50|14800.35|14680.35|14802.43|14682.43|14802.54|14682.54|14800.35|14680.35|10
1627611120000|2021-07-30 02:12:00|14802.42|14682.42|14802.81|14682.81|14803.9|14683.9|14801.67|14681.67|10
1627611130000|2021-07-30 02:12:10|14801.6|14681.6|14800.73|14680.73|14801.6|14681.6|14800.1|14680.1|10
1627611140000|2021-07-30 02:12:20|14800.29|14680.29|14800.4|14680.4|14800.77|14680.77|14799.64|14679.64|10
1627611150000|2021-07-30 02:12:30|14800.73|14680.73|14801.23|14681.23|14801.65|14681.65|14800.47|14680.47|10
1627611160000|2021-07-30 02:12:40|14801.21|14681.21|14798.64|14678.64|14801.21|14681.21|14798.64|14678.64|10
1627611170000|2021-07-30 02:12:50|14798.11|14678.11|14795.38|14675.38|14798.11|14678.11|14794.85|14674.85|9
1627611180000|2021-07-30 02:13:00|14794.92|14674.92|14795.86|14675.86|14797.4|14677.4|14793.75|14673.75|10
1627611190000|2021-07-30 02:13:10|14795.52|14675.52|14791.33|14671.33|14795.64|14675.64|14791.13|14671.13|10
1627611200000|2021-07-30 02:13:20|14790.78|14670.78|14790.84|14670.84|14791.11|14671.11|14789.88|14669.88|10
1627611210000|2021-07-30 02:13:30|14791.01|14671.01|14790.12|14670.12|14791.19|14671.19|14790.12|14670.12|9
1627611220000|2021-07-30 02:13:40|14790.16|14670.16|14790.4|14670.4|14790.41|14670.41|14790.14|14670.14|9
1627611230000|2021-07-30 02:13:50|14790.34|14670.34|14788.95|14668.95|14790.59|14670.59|14788.9|14668.9|9
1627611240000|2021-07-30 02:14:00|14789.42|14669.42|14791.52|14671.52|14791.52|14671.52|14789.42|14669.42|10
1627611250000|2021-07-30 02:14:10|14791.66|14671.66|14791.28|14671.28|14791.66|14671.66|14790.94|14670.94|10
1627611260000|2021-07-30 02:14:20|14791.29|14671.29|14789.53|14669.53|14791.46|14671.46|14789.53|14669.53|10
1627611270000|2021-07-30 02:14:30|14789.17|14669.17|14788.24|14668.24|14789.19|14669.19|14788.24|14668.24|10
1627611280000|2021-07-30 02:14:40|14787.51|14667.51|14782.95|14662.95|14787.51|14667.51|14782.95|14662.95|10
1627611290000|2021-07-30 02:14:50|14783.95|14663.95|14782.86|14662.86|14784.76|14664.76|14782.86|14662.86|10
1627611300000|2021-07-30 02:15:00|14782.65|14662.65|14780.27|14660.27|14782.65|14662.65|14780.27|14660.27|10
1627611310000|2021-07-30 02:15:10|14780.89|14660.89|14778.09|14658.09|14781.21|14661.21|14777.68|14657.68|10
1627611320000|2021-07-30 02:15:20|14778.2|14658.2|14776.25|14656.25|14778.2|14658.2|14775.99|14655.99|9
1627611330000|2021-07-30 02:15:30|14776.21|14656.21|14780.39|14660.39|14780.39|14660.39|14776.21|14656.21|10
1627611340000|2021-07-30 02:15:40|14780.63|14660.63|14782.62|14662.62|14782.62|14662.62|14780.63|14660.63|9
1627611350000|2021-07-30 02:15:50|14782.63|14662.63|14785.27|14665.27|14785.32|14665.32|14782.63|14662.63|10
1627611360000|2021-07-30 02:16:00|14785.84|14665.84|14791.19|14671.19|14791.19|14671.19|14785.84|14665.84|10
1627611370000|2021-07-30 02:16:10|14790.69|14670.69|14790.52|14670.52|14791.13|14671.13|14789.38|14669.38|10
1627611380000|2021-07-30 02:16:20|14789.68|14669.68|14788.54|14668.54|14789.68|14669.68|14788.38|14668.38|9
1627611390000|2021-07-30 02:16:30|14787.75|14667.75|14789.11|14669.11|14789.13|14669.13|14787.75|14667.75|10
1627611400000|2021-07-30 02:16:40|14788.07|14668.07|14786.37|14666.37|14788.29|14668.29|14786.37|14666.37|10
1627611410000|2021-07-30 02:16:50|14786.2|14666.2|14784.99|14664.99|14786.2|14666.2|14784.8|14664.8|10
1627611420000|2021-07-30 02:17:00|14784.72|14664.72|14783.01|14663.01|14784.72|14664.72|14783.01|14663.01|10
1627611430000|2021-07-30 02:17:10|14782.9|14662.9|14784.19|14664.19|14784.59|14664.59|14782.63|14662.63|10
1627611440000|2021-07-30 02:17:20|14784.16|14664.16|14780.6|14660.6|14784.16|14664.16|14780.6|14660.6|10
1627611450000|2021-07-30 02:17:30|14780.32|14660.32|14778.87|14658.87|14780.32|14660.32|14778.87|14658.87|10
1627611460000|2021-07-30 02:17:40|14778.14|14658.14|14776.35|14656.35|14778.35|14658.35|14776.35|14656.35|10
1627611470000|2021-07-30 02:17:50|14776.13|14656.13|14772.23|14652.23|14776.13|14656.13|14772.23|14652.23|10
1627611480000|2021-07-30 02:18:00|14771.7|14651.7|14767.37|14647.37|14771.7|14651.7|14767.37|14647.37|10
1627611490000|2021-07-30 02:18:10|14766.58|14646.58|14764.75|14644.75|14766.58|14646.58|14764.27|14644.27|10
1627611500000|2021-07-30 02:18:20|14765.4|14645.4|14763.14|14643.14|14765.4|14645.4|14762.72|14642.72|10
1627611510000|2021-07-30 02:18:30|14762.69|14642.69|14764.27|14644.27|14764.29|14644.29|14762.38|14642.38|10
1627611520000|2021-07-30 02:18:40|14764.05|14644.05|14762.31|14642.31|14764.26|14644.26|14762.28|14642.28|10
1627611530000|2021-07-30 02:18:50|14762.24|14642.24|14760.71|14640.71|14762.39|14642.39|14760.35|14640.35|9
1627611540000|2021-07-30 02:19:00|14760.82|14640.82|14762.24|14642.24|14762.51|14642.51|14760.54|14640.54|10
1627611550000|2021-07-30 02:19:10|14762.21|14642.21|14759.47|14639.47|14762.51|14642.51|14759.21|14639.21|9
1627611560000|2021-07-30 02:19:20|14759.14|14639.14|14759.62|14639.62|14760.52|14640.52|14759.14|14639.14|10
1627611570000|2021-07-30 02:19:30|14759.5|14639.5|14757.37|14637.37|14759.89|14639.89|14757.37|14637.37|10
1627611580000|2021-07-30 02:19:40|14756.3|14636.3|14750.97|14630.97|14756.3|14636.3|14750.97|14630.97|10
1627611590000|2021-07-30 02:19:50|14751.13|14631.13|14748.68|14628.68|14751.62|14631.62|14748.68|14628.68|10
1627611600000|2021-07-30 02:20:00|14746.71|14626.71|14737.72|14617.72|14746.71|14626.71|14737.72|14617.72|10
1627611610000|2021-07-30 02:20:10|14737.23|14617.23|14741.23|14621.23|14741.23|14621.23|14735.73|14615.73|10
1627611620000|2021-07-30 02:20:20|14741.14|14621.14|14737.8|14617.8|14741.7|14621.7|14736.82|14616.82|10
1627611630000|2021-07-30 02:20:30|14737.93|14617.93|14736.83|14616.83|14738.83|14618.83|14736.72|14616.72|10
1627611640000|2021-07-30 02:20:40|14736.78|14616.78|14734.61|14614.61|14737.85|14617.85|14734.61|14614.61|10
1627611650000|2021-07-30 02:20:50|14734.33|14614.33|14734.51|14614.51|14734.73|14614.73|14734.33|14614.33|9
1627611660000|2021-07-30 02:21:00|14734.5|14614.5|14736.37|14616.37|14736.51|14616.51|14734.1|14614.1|10
1627611670000|2021-07-30 02:21:10|14736.85|14616.85|14736.35|14616.35|14736.85|14616.85|14735.62|14615.62|10
1627611680000|2021-07-30 02:21:20|14736.77|14616.77|14740.88|14620.88|14740.88|14620.88|14736.77|14616.77|10
1627611690000|2021-07-30 02:21:30|14740.68|14620.68|14741.36|14621.36|14741.41|14621.41|14740.03|14620.03|10
1627611700000|2021-07-30 02:21:40|14741.25|14621.25|14742.44|14622.44|14742.64|14622.64|14741.02|14621.02|10
1627611710000|2021-07-30 02:21:50|14742.75|14622.75|14743.25|14623.25|14743.76|14623.76|14742.55|14622.55|9
1627611720000|2021-07-30 02:22:00|14743.22|14623.22|14744.11|14624.11|14744.11|14624.11|14743.19|14623.19|10
1627611730000|2021-07-30 02:22:10|14743.96|14623.96|14744.19|14624.19|14744.33|14624.33|14743.76|14623.76|10
1627611740000|2021-07-30 02:22:20|14743.98|14623.98|14744.04|14624.04|14744.42|14624.42|14743.2|14623.2|9
1627611750000|2021-07-30 02:22:30|14744.2|14624.2|14744.56|14624.56|14744.91|14624.91|14744.2|14624.2|8
1627611760000|2021-07-30 02:22:40|14744.67|14624.67|14745.39|14625.39|14745.46|14625.46|14743.91|14623.91|10
1627611770000|2021-07-30 02:22:50|14745.6|14625.6|14744.9|14624.9|14745.85|14625.85|14744.9|14624.9|10
1627611780000|2021-07-30 02:23:00|14744.87|14624.87|14741.27|14621.27|14744.87|14624.87|14741.27|14621.27|10
1627611790000|2021-07-30 02:23:10|14741.42|14621.42|14745.59|14625.59|14745.59|14625.59|14741.42|14621.42|9
1627611800000|2021-07-30 02:23:20|14745.58|14625.58|14747.15|14627.15|14747.15|14627.15|14745.58|14625.58|10
1627611810000|2021-07-30 02:23:30|14746.83|14626.83|14746.52|14626.52|14747.62|14627.62|14746.26|14626.26|10
1627611820000|2021-07-30 02:23:40|14746.79|14626.79|14747.68|14627.68|14747.9|14627.9|14746.79|14626.79|9
1627611830000|2021-07-30 02:23:50|14747.81|14627.81|14748.67|14628.67|14748.67|14628.67|14747.81|14627.81|10
1627611840000|2021-07-30 02:24:00|14747.65|14627.65|14748.66|14628.66|14748.66|14628.66|14747.41|14627.41|10
1627611850000|2021-07-30 02:24:10|14748.6|14628.6|14747.09|14627.09|14748.6|14628.6|14746.92|14626.92|9
1627611860000|2021-07-30 02:24:20|14746.98|14626.98|14748.53|14628.53|14748.94|14628.94|14746.98|14626.98|10
1627611870000|2021-07-30 02:24:30|14748.91|14628.91|14750.38|14630.38|14750.38|14630.38|14748.91|14628.91|10
1627611880000|2021-07-30 02:24:40|14750.53|14630.53|14750.02|14630.02|14750.69|14630.69|14750.02|14630.02|10
1627611890000|2021-07-30 02:24:50|14750.14|14630.14|14750.84|14630.84|14750.84|14630.84|14749.5|14629.5|8
1627611900000|2021-07-30 02:25:00|14750.77|14630.77|14747.97|14627.97|14750.77|14630.77|14747.97|14627.97|9
1627611910000|2021-07-30 02:25:10|14748.34|14628.34|14749.19|14629.19|14749.85|14629.85|14748.34|14628.34|10
1627611920000|2021-07-30 02:25:20|14749.72|14629.72|14749.13|14629.13|14750.2|14630.2|14749.13|14629.13|10
1627611930000|2021-07-30 02:25:30|14749.05|14629.05|14753.3|14633.3|14753.3|14633.3|14748.9|14628.9|10
1627611940000|2021-07-30 02:25:40|14753.55|14633.55|14754.43|14634.43|14754.43|14634.43|14753.49|14633.49|9
1627611950000|2021-07-30 02:25:50|14753.26|14633.26|14754.69|14634.69|14755.36|14635.36|14753.26|14633.26|9
1627611960000|2021-07-30 02:26:00|14754.41|14634.41|14752.53|14632.53|14754.41|14634.41|14752.37|14632.37|10
1627611970000|2021-07-30 02:26:10|14752.41|14632.41|14750.53|14630.53|14752.52|14632.52|14750.53|14630.53|9
1627611980000|2021-07-30 02:26:20|14749.68|14629.68|14747.14|14627.14|14750.68|14630.68|14747.14|14627.14|10
1627611990000|2021-07-30 02:26:30|14746.98|14626.98|14744.97|14624.97|14746.98|14626.98|14744.97|14624.97|10
1627612000000|2021-07-30 02:26:40|14743.62|14623.62|14741.56|14621.56|14743.62|14623.62|14741.56|14621.56|10
1627612010000|2021-07-30 02:26:50|14741.61|14621.61|14734.96|14614.96|14741.61|14621.61|14734.95|14614.95|10
1627612020000|2021-07-30 02:27:00|14733.69|14613.69|14733.15|14613.15|14733.69|14613.69|14731.97|14611.97|10
1627612030000|2021-07-30 02:27:10|14733.04|14613.04|14730.66|14610.66|14733.04|14613.04|14730.66|14610.66|10
1627612040000|2021-07-30 02:27:20|14730.46|14610.46|14734.38|14614.38|14734.38|14614.38|14730.23|14610.23|10
1627612050000|2021-07-30 02:27:30|14734.72|14614.72|14737.32|14617.32|14737.32|14617.32|14734.72|14614.72|10
1627612060000|2021-07-30 02:27:40|14738.76|14618.76|14740.19|14620.19|14740.19|14620.19|14738.76|14618.76|9
1627612070000|2021-07-30 02:27:50|14740.48|14620.48|14742.58|14622.58|14742.58|14622.58|14740.42|14620.42|10
1627612080000|2021-07-30 02:28:00|14742.64|14622.64|14741.46|14621.46|14743.27|14623.27|14741.46|14621.46|10
1627612090000|2021-07-30 02:28:10|14741.5|14621.5|14740.32|14620.32|14741.72|14621.72|14740.15|14620.15|10
1627612100000|2021-07-30 02:28:20|14740.37|14620.37|14741.77|14621.77|14741.77|14621.77|14740.21|14620.21|10
1627612110000|2021-07-30 02:28:30|14741.96|14621.96|14743.01|14623.01|14743.19|14623.19|14741.62|14621.62|10
1627612120000|2021-07-30 02:28:40|14743.57|14623.57|14742.03|14622.03|14743.57|14623.57|14740.6|14620.6|8
1627612130000|2021-07-30 02:28:50|14742.06|14622.06|14742.01|14622.01|14742.42|14622.42|14742|14622|10
1627612140000|2021-07-30 02:29:00|14742.02|14622.02|14743.36|14623.36|14743.36|14623.36|14742.01|14622.01|10
1627612150000|2021-07-30 02:29:10|14743.31|14623.31|14742.81|14622.81|14744.23|14624.23|14742.76|14622.76|9
1627612160000|2021-07-30 02:29:20|14744.12|14624.12|14744.2|14624.2|14745.12|14625.12|14744.12|14624.12|9
1627612170000|2021-07-30 02:29:30|14744.49|14624.49|14746.06|14626.06|14746.42|14626.42|14744.49|14624.49|10
1627612180000|2021-07-30 02:29:40|14746.13|14626.13|14744.55|14624.55|14746.13|14626.13|14744.19|14624.19|8
1627612190000|2021-07-30 02:29:50|14744.7|14624.7|14745.4|14625.4|14745.4|14625.4|14744.47|14624.47|10
1627612200000|2021-07-30 02:30:00|14745.43|14625.43|14745.6|14625.6|14745.6|14625.6|14744.92|14624.92|10
1627612210000|2021-07-30 02:30:10|14745.69|14625.69|14745.81|14625.81|14746.1|14626.1|14745.41|14625.41|10
1627612220000|2021-07-30 02:30:20|14745.66|14625.66|14746.56|14626.56|14746.92|14626.92|14745.66|14625.66|10
1627612230000|2021-07-30 02:30:30|14746.46|14626.46|14747.57|14627.57|14747.57|14627.57|14745.54|14625.54|10
1627612240000|2021-07-30 02:30:40|14747.92|14627.92|14751.03|14631.03|14751.03|14631.03|14747.92|14627.92|10
1627612250000|2021-07-30 02:30:50|14750.84|14630.84|14751|14631|14751.1|14631.1|14749.88|14629.88|9
1627612260000|2021-07-30 02:31:00|14751.14|14631.14|14751.45|14631.45|14751.45|14631.45|14750.61|14630.61|9
1627612270000|2021-07-30 02:31:10|14752.5|14632.5|14753.39|14633.39|14753.39|14633.39|14751.11|14631.11|10
1627612280000|2021-07-30 02:31:20|14753.65|14633.65|14754.96|14634.96|14754.96|14634.96|14753.65|14633.65|8
1627612290000|2021-07-30 02:31:30|14755.1|14635.1|14759.17|14639.17|14759.17|14639.17|14755.1|14635.1|10
1627612300000|2021-07-30 02:31:40|14759.71|14639.71|14758.77|14638.77|14761.22|14641.22|14758.77|14638.77|10
1627612310000|2021-07-30 02:31:50|14758.71|14638.71|14752.59|14632.59|14758.72|14638.72|14752.59|14632.59|10
1627612320000|2021-07-30 02:32:00|14752.36|14632.36|14751.76|14631.76|14752.36|14632.36|14750.89|14630.89|10
1627612330000|2021-07-30 02:32:10|14751.53|14631.53|14748.66|14628.66|14751.53|14631.53|14748.63|14628.63|10
1627612340000|2021-07-30 02:32:20|14748.39|14628.39|14746.02|14626.02|14748.39|14628.39|14746.02|14626.02|10
1627612350000|2021-07-30 02:32:30|14745.93|14625.93|14745.09|14625.09|14746.16|14626.16|14744.9|14624.9|9
1627612360000|2021-07-30 02:32:40|14744.62|14624.62|14745.74|14625.74|14745.74|14625.74|14744.27|14624.27|10
1627612370000|2021-07-30 02:32:50|14745.73|14625.73|14745.59|14625.59|14745.88|14625.88|14745.36|14625.36|7
1627612380000|2021-07-30 02:33:00|14745.63|14625.63|14745.8|14625.8|14746.08|14626.08|14744.5|14624.5|10
1627612390000|2021-07-30 02:33:10|14745.92|14625.92|14745.98|14625.98|14747.08|14627.08|14745.31|14625.31|9
1627612400000|2021-07-30 02:33:20|14746.17|14626.17|14746.44|14626.44|14746.58|14626.58|14746.17|14626.17|9
1627612410000|2021-07-30 02:33:30|14746.74|14626.74|14747.49|14627.49|14748.22|14628.22|14746.74|14626.74|10
1627612420000|2021-07-30 02:33:40|14747.72|14627.72|14747.74|14627.74|14747.74|14627.74|14747.53|14627.53|10
1627612430000|2021-07-30 02:33:50|14747.71|14627.71|14748.64|14628.64|14748.93|14628.93|14747.62|14627.62|10
1627612440000|2021-07-30 02:34:00|14748.66|14628.66|14748.54|14628.54|14748.88|14628.88|14748.54|14628.54|8
1627612450000|2021-07-30 02:34:10|14748.18|14628.18|14747.94|14627.94|14748.86|14628.86|14747.94|14627.94|10
1627612460000|2021-07-30 02:34:20|14748.12|14628.12|14745.83|14625.83|14748.89|14628.89|14745.83|14625.83|10
1627612470000|2021-07-30 02:34:30|14745.93|14625.93|14742.41|14622.41|14745.93|14625.93|14742.41|14622.41|10
1627612480000|2021-07-30 02:34:40|14741.1|14621.1|14742.07|14622.07|14742.07|14622.07|14740.29|14620.29|10
1627612490000|2021-07-30 02:34:50|14742.26|14622.26|14743.38|14623.38|14743.39|14623.39|14742.26|14622.26|8
1627612500000|2021-07-30 02:35:00|14743.52|14623.52|14744.8|14624.8|14744.8|14624.8|14743.52|14623.52|9
1627612510000|2021-07-30 02:35:10|14744.9|14624.9|14742.99|14622.99|14745.07|14625.07|14742.99|14622.99|9
1627612520000|2021-07-30 02:35:20|14743.78|14623.78|14740.66|14620.66|14743.78|14623.78|14740.66|14620.66|7
1627612530000|2021-07-30 02:35:30|14740.42|14620.42|14741.11|14621.11|14741.11|14621.11|14740.42|14620.42|9
1627612540000|2021-07-30 02:35:40|14740.94|14620.94|14739.08|14619.08|14740.94|14620.94|14739.08|14619.08|9
1627612550000|2021-07-30 02:35:50|14738.87|14618.87|14738.73|14618.73|14738.87|14618.87|14737.84|14617.84|10
1627612560000|2021-07-30 02:36:00|14738.7|14618.7|14737.76|14617.76|14739.1|14619.1|14737.74|14617.74|10
1627612570000|2021-07-30 02:36:10|14737.64|14617.64|14737.2|14617.2|14738.27|14618.27|14737.12|14617.12|10
1627612580000|2021-07-30 02:36:20|14736.68|14616.68|14734.59|14614.59|14736.68|14616.68|14734.59|14614.59|10
1627612590000|2021-07-30 02:36:30|14734.5|14614.5|14732.92|14612.92|14734.64|14614.64|14732.92|14612.92|9
1627612600000|2021-07-30 02:36:40|14732.8|14612.8|14733.66|14613.66|14733.73|14613.73|14732.37|14612.37|8
1627612610000|2021-07-30 02:36:50|14733.32|14613.32|14732.92|14612.92|14733.32|14613.32|14732.56|14612.56|10
1627612620000|2021-07-30 02:37:00|14733.04|14613.04|14732.03|14612.03|14733.82|14613.82|14732.03|14612.03|10
1627612630000|2021-07-30 02:37:10|14732.12|14612.12|14731.76|14611.76|14732.12|14612.12|14731.13|14611.13|10
1627612640000|2021-07-30 02:37:20|14730.61|14610.61|14730.92|14610.92|14731.59|14611.59|14730.6|14610.6|10
1627612650000|2021-07-30 02:37:30|14730.89|14610.89|14729.88|14609.88|14730.89|14610.89|14729.78|14609.78|9
1627612660000|2021-07-30 02:37:40|14729.65|14609.65|14728.78|14608.78|14729.86|14609.86|14728.24|14608.24|10
1627612670000|2021-07-30 02:37:50|14728.82|14608.82|14729.41|14609.41|14729.41|14609.41|14728.61|14608.61|10
1627612680000|2021-07-30 02:38:00|14728.98|14608.98|14728.24|14608.24|14728.98|14608.98|14728.24|14608.24|10
1627612690000|2021-07-30 02:38:10|14728.15|14608.15|14727.01|14607.01|14728.15|14608.15|14725.91|14605.91|10
1627612700000|2021-07-30 02:38:20|14727.22|14607.22|14725.72|14605.72|14727.26|14607.26|14725.64|14605.64|10
1627612710000|2021-07-30 02:38:30|14726.02|14606.02|14723.21|14603.21|14727.2|14607.2|14723.21|14603.21|10
1627612720000|2021-07-30 02:38:40|14723.2|14603.2|14719.79|14599.79|14723.25|14603.25|14719.79|14599.79|9
1627612730000|2021-07-30 02:38:50|14719.29|14599.29|14717.64|14597.64|14719.29|14599.29|14717.64|14597.64|10
1627612740000|2021-07-30 02:39:00|14717.57|14597.57|14717.75|14597.75|14718.6|14598.6|14717.57|14597.57|10
1627612750000|2021-07-30 02:39:10|14717.37|14597.37|14714.28|14594.28|14717.56|14597.56|14713.53|14593.53|10
1627612760000|2021-07-30 02:39:20|14714.2|14594.2|14714.43|14594.43|14714.44|14594.44|14713.7|14593.7|10
1627612770000|2021-07-30 02:39:30|14714.6|14594.6|14717.18|14597.18|14717.18|14597.18|14714.6|14594.6|9
1627612780000|2021-07-30 02:39:40|14717.68|14597.68|14715.66|14595.66|14717.81|14597.81|14715.66|14595.66|10
1627612790000|2021-07-30 02:39:50|14715.59|14595.59|14716.47|14596.47|14716.92|14596.92|14715.59|14595.59|8
1627612800000|2021-07-30 02:40:00|14716.5|14596.5|14719.16|14599.16|14719.16|14599.16|14716.21|14596.21|10
1627612810000|2021-07-30 02:40:10|14719.05|14599.05|14719.27|14599.27|14720.09|14600.09|14719.05|14599.05|10
1627612820000|2021-07-30 02:40:20|14719.3|14599.3|14718.34|14598.34|14719.3|14599.3|14718.14|14598.14|9
1627612830000|2021-07-30 02:40:30|14718.41|14598.41|14717.79|14597.79|14718.41|14598.41|14717.79|14597.79|9
1627612840000|2021-07-30 02:40:40|14717.95|14597.95|14716.95|14596.95|14717.95|14597.95|14716.95|14596.95|8
1627612850000|2021-07-30 02:40:50|14717.01|14597.01|14718.67|14598.67|14718.67|14598.67|14717.01|14597.01|8
1627612860000|2021-07-30 02:41:00|14718.76|14598.76|14719.54|14599.54|14720.04|14600.04|14718.21|14598.21|10
1627612870000|2021-07-30 02:41:10|14719.56|14599.56|14722.69|14602.69|14722.69|14602.69|14719.56|14599.56|9
1627612880000|2021-07-30 02:41:20|14722.95|14602.95|14725.7|14605.7|14725.7|14605.7|14722.95|14602.95|10
1627612890000|2021-07-30 02:41:30|14725.89|14605.89|14726.16|14606.16|14726.67|14606.67|14725.89|14605.89|9
1627612900000|2021-07-30 02:41:40|14726.57|14606.57|14729.64|14609.64|14729.64|14609.64|14726.57|14606.57|10
1627612910000|2021-07-30 02:41:50|14729.91|14609.91|14732.98|14612.98|14732.98|14612.98|14729.91|14609.91|10
1627612920000|2021-07-30 02:42:00|14733.3|14613.3|14734.72|14614.72|14734.72|14614.72|14733.3|14613.3|8
1627612930000|2021-07-30 02:42:10|14734.68|14614.68|14736.45|14616.45|14736.45|14616.45|14734.68|14614.68|10
1627612940000|2021-07-30 02:42:20|14736.15|14616.15|14735.23|14615.23|14736.15|14616.15|14734.57|14614.57|9
1627612950000|2021-07-30 02:42:30|14735.35|14615.35|14736.39|14616.39|14737.38|14617.38|14735.31|14615.31|10
1627612960000|2021-07-30 02:42:40|14736.57|14616.57|14737.76|14617.76|14737.76|14617.76|14736.57|14616.57|9
1627612970000|2021-07-30 02:42:50|14737.75|14617.75|14738.35|14618.35|14738.66|14618.66|14737.55|14617.55|10
1627612980000|2021-07-30 02:43:00|14738.69|14618.69|14734.04|14614.04|14738.69|14618.69|14733.71|14613.71|10
1627612990000|2021-07-30 02:43:10|14734.56|14614.56|14738.1|14618.1|14738.1|14618.1|14734.56|14614.56|9
1627613000000|2021-07-30 02:43:20|14738.83|14618.83|14739.42|14619.42|14739.42|14619.42|14738.22|14618.22|10
1627613010000|2021-07-30 02:43:30|14739.41|14619.41|14740.07|14620.07|14740.32|14620.32|14739.41|14619.41|10
1627613020000|2021-07-30 02:43:40|14740.25|14620.25|14742.74|14622.74|14742.74|14622.74|14740.25|14620.25|10
1627613030000|2021-07-30 02:43:50|14742.78|14622.78|14741.54|14621.54|14742.79|14622.79|14741.45|14621.45|9
1627613040000|2021-07-30 02:44:00|14741.56|14621.56|14742.87|14622.87|14743.08|14623.08|14741.56|14621.56|9
1627613050000|2021-07-30 02:44:10|14742.3|14622.3|14739.34|14619.34|14742.3|14622.3|14739.34|14619.34|10
1627613060000|2021-07-30 02:44:20|14739.38|14619.38|14740.53|14620.53|14740.53|14620.53|14739.38|14619.38|8
1627613070000|2021-07-30 02:44:30|14740.64|14620.64|14740.65|14620.65|14740.68|14620.68|14740.38|14620.38|10
1627613080000|2021-07-30 02:44:40|14740.69|14620.69|14740.34|14620.34|14741.3|14621.3|14740.34|14620.34|10
1627613090000|2021-07-30 02:44:50|14739.71|14619.71|14737.78|14617.78|14741.05|14621.05|14737.78|14617.78|10
1627613100000|2021-07-30 02:45:00|14737.8|14617.8|14737.02|14617.02|14737.8|14617.8|14736.88|14616.88|10
1627613110000|2021-07-30 02:45:10|14736.71|14616.71|14739.92|14619.92|14739.92|14619.92|14736.68|14616.68|10
1627613120000|2021-07-30 02:45:20|14740.02|14620.02|14738|14618|14740.2|14620.2|14738|14618|10
1627613130000|2021-07-30 02:45:30|14737.98|14617.98|14736.94|14616.94|14737.98|14617.98|14736.72|14616.72|10
1627613140000|2021-07-30 02:45:40|14736.84|14616.84|14735.37|14615.37|14737.93|14617.93|14735.37|14615.37|10
1627613150000|2021-07-30 02:45:50|14735.05|14615.05|14733.99|14613.99|14735.18|14615.18|14733.65|14613.65|10
1627613160000|2021-07-30 02:46:00|14734.22|14614.22|14733.77|14613.77|14734.3|14614.3|14733.77|14613.77|10
1627613170000|2021-07-30 02:46:10|14733.59|14613.59|14737.38|14617.38|14737.38|14617.38|14733.59|14613.59|9
1627613180000|2021-07-30 02:46:20|14737.87|14617.87|14737.82|14617.82|14739.03|14619.03|14737.61|14617.61|10
1627613190000|2021-07-30 02:46:30|14738.09|14618.09|14740.1|14620.1|14740.31|14620.31|14738.09|14618.09|10
1627613200000|2021-07-30 02:46:40|14740.33|14620.33|14741.97|14621.97|14741.97|14621.97|14740.33|14620.33|10
1627613210000|2021-07-30 02:46:50|14740.75|14620.75|14740.02|14620.02|14740.75|14620.75|14739.27|14619.27|8
1627613220000|2021-07-30 02:47:00|14739.92|14619.92|14738.22|14618.22|14740.01|14620.01|14737.92|14617.92|10
1627613230000|2021-07-30 02:47:10|14738.23|14618.23|14735.91|14615.91|14738.23|14618.23|14735.88|14615.88|10
1627613240000|2021-07-30 02:47:20|14735.84|14615.84|14735.02|14615.02|14735.84|14615.84|14735.02|14615.02|8
1627613250000|2021-07-30 02:47:30|14734.68|14614.68|14733.74|14613.74|14734.68|14614.68|14733.74|14613.74|9
1627613260000|2021-07-30 02:47:40|14733.69|14613.69|14729.76|14609.76|14733.69|14613.69|14729.76|14609.76|10
1627613270000|2021-07-30 02:47:50|14729.68|14609.68|14728.25|14608.25|14729.68|14609.68|14728.14|14608.14|10
1627613280000|2021-07-30 02:48:00|14728.23|14608.23|14726.99|14606.99|14728.35|14608.35|14726.26|14606.26|9
1627613290000|2021-07-30 02:48:10|14727.14|14607.14|14728.18|14608.18|14728.75|14608.75|14727.04|14607.04|10
1627613300000|2021-07-30 02:48:20|14727.72|14607.72|14726.57|14606.57|14727.91|14607.91|14726.57|14606.57|9
1627613310000|2021-07-30 02:48:30|14726.04|14606.04|14725.88|14605.88|14726.04|14606.04|14725.12|14605.12|10
1627613320000|2021-07-30 02:48:40|14724.78|14604.78|14724.97|14604.97|14725.22|14605.22|14724.78|14604.78|10
1627613330000|2021-07-30 02:48:50|14722.61|14602.61|14721.75|14601.75|14722.75|14602.75|14721.75|14601.75|9
1627613340000|2021-07-30 02:49:00|14721.63|14601.63|14719.75|14599.75|14721.63|14601.63|14719.75|14599.75|10
1627613350000|2021-07-30 02:49:10|14719.9|14599.9|14718.68|14598.68|14720.86|14600.86|14718.68|14598.68|10
1627613360000|2021-07-30 02:49:20|14717.12|14597.12|14712.17|14592.17|14717.17|14597.17|14712.17|14592.17|10
1627613370000|2021-07-30 02:49:30|14711.97|14591.97|14710.73|14590.73|14712.95|14592.95|14710.73|14590.73|10
1627613380000|2021-07-30 02:49:40|14710.61|14590.61|14709.04|14589.04|14710.61|14590.61|14709.04|14589.04|10
1627613390000|2021-07-30 02:49:50|14708.72|14588.72|14707.5|14587.5|14708.72|14588.72|14707.28|14587.28|9
1627613400000|2021-07-30 02:50:00|14707.09|14587.09|14708.04|14588.04|14708.54|14588.54|14707.09|14587.09|10
1627613410000|2021-07-30 02:50:10|14708.19|14588.19|14707.42|14587.42|14708.37|14588.37|14707.42|14587.42|9
1627613420000|2021-07-30 02:50:20|14707.3|14587.3|14706.61|14586.61|14708.47|14588.47|14706.61|14586.61|10
1627613430000|2021-07-30 02:50:30|14706.42|14586.42|14704.9|14584.9|14707.29|14587.29|14704.9|14584.9|10
1627613440000|2021-07-30 02:50:40|14705.03|14585.03|14705.9|14585.9|14705.9|14585.9|14704.56|14584.56|8
1627613450000|2021-07-30 02:50:50|14705.92|14585.92|14705.75|14585.75|14705.99|14585.99|14705.74|14585.74|10
1627613460000|2021-07-30 02:51:00|14705.7|14585.7|14704.26|14584.26|14705.7|14585.7|14703.97|14583.97|10
1627613470000|2021-07-30 02:51:10|14704.25|14584.25|14707.62|14587.62|14707.62|14587.62|14704.25|14584.25|10
1627613480000|2021-07-30 02:51:20|14708.23|14588.23|14710.77|14590.77|14710.77|14590.77|14708.23|14588.23|9
1627613490000|2021-07-30 02:51:30|14710.87|14590.87|14712.27|14592.27|14712.39|14592.39|14710.87|14590.87|9
1627613500000|2021-07-30 02:51:40|14712.32|14592.32|14711.23|14591.23|14712.32|14592.32|14710.7|14590.7|9
1627613510000|2021-07-30 02:51:50|14710.96|14590.96|14709.92|14589.92|14711.93|14591.93|14709.92|14589.92|10
1627613520000|2021-07-30 02:52:00|14709.8|14589.8|14709.03|14589.03|14709.8|14589.8|14709.03|14589.03|8
1627613530000|2021-07-30 02:52:10|14707.45|14587.45|14705.14|14585.14|14707.94|14587.94|14704.38|14584.38|10
1627613540000|2021-07-30 02:52:20|14705.32|14585.32|14703.81|14583.81|14705.32|14585.32|14703.81|14583.81|10
1627613550000|2021-07-30 02:52:30|14703.8|14583.8|14702.5|14582.5|14704.01|14584.01|14702.5|14582.5|10
1627613560000|2021-07-30 02:52:40|14702.28|14582.28|14700.78|14580.78|14702.28|14582.28|14700.78|14580.78|10
1627613570000|2021-07-30 02:52:50|14700.59|14580.59|14698.9|14578.9|14700.59|14580.59|14698.1|14578.1|10
1627613580000|2021-07-30 02:53:00|14698.72|14578.72|14697.79|14577.79|14699.84|14579.84|14697.79|14577.79|10
1627613590000|2021-07-30 02:53:10|14696.37|14576.37|14697.8|14577.8|14697.8|14577.8|14696.37|14576.37|10
1627613600000|2021-07-30 02:53:20|14697.83|14577.83|14697.22|14577.22|14697.83|14577.83|14696.43|14576.43|9
1627613610000|2021-07-30 02:53:30|14697.35|14577.35|14694.98|14574.98|14697.35|14577.35|14694.87|14574.87|9
1627613620000|2021-07-30 02:53:40|14694.88|14574.88|14693.71|14573.71|14695.02|14575.02|14693.71|14573.71|9
1627613630000|2021-07-30 02:53:50|14694.15|14574.15|14694.11|14574.11|14694.55|14574.55|14694.01|14574.01|9
1627613640000|2021-07-30 02:54:00|14692.43|14572.43|14691.6|14571.6|14693.67|14573.67|14691.34|14571.34|10
1627613650000|2021-07-30 02:54:10|14691.69|14571.69|14688.6|14568.6|14691.69|14571.69|14688.6|14568.6|10
1627613660000|2021-07-30 02:54:20|14688.74|14568.74|14686.53|14566.53|14688.74|14568.74|14685.93|14565.93|10
1627613670000|2021-07-30 02:54:30|14685.85|14565.85|14686.2|14566.2|14686.2|14566.2|14685.42|14565.42|10
1627613680000|2021-07-30 02:54:40|14686.17|14566.17|14684.01|14564.01|14686.17|14566.17|14684.01|14564.01|10
1627613690000|2021-07-30 02:54:50|14684.05|14564.05|14686.97|14566.97|14687.09|14567.09|14683.65|14563.65|10
1627613700000|2021-07-30 02:55:00|14685.89|14565.89|14686.71|14566.71|14687.6|14567.6|14685.89|14565.89|9
1627613710000|2021-07-30 02:55:10|14686.29|14566.29|14685.18|14565.18|14688.03|14568.03|14685.18|14565.18|10
1627613720000|2021-07-30 02:55:20|14685.75|14565.75|14683.3|14563.3|14685.75|14565.75|14683.23|14563.23|10
1627613730000|2021-07-30 02:55:30|14682.9|14562.9|14682.92|14562.92|14683.1|14563.1|14682.43|14562.43|10
1627613740000|2021-07-30 02:55:40|14682.94|14562.94|14682.59|14562.59|14682.94|14562.94|14682.31|14562.31|8
1627613750000|2021-07-30 02:55:50|14682.57|14562.57|14682.96|14562.96|14682.96|14562.96|14682.02|14562.02|10
1627613760000|2021-07-30 02:56:00|14682.86|14562.86|14683.49|14563.49|14683.49|14563.49|14682.46|14562.46|10
1627613770000|2021-07-30 02:56:10|14682.26|14562.26|14682.87|14562.87|14682.87|14562.87|14682.21|14562.21|10
1627613780000|2021-07-30 02:56:20|14683.16|14563.16|14683.74|14563.74|14684.63|14564.63|14683.16|14563.16|10
1627613790000|2021-07-30 02:56:30|14684.06|14564.06|14683.91|14563.91|14684.48|14564.48|14683.8|14563.8|10
1627613800000|2021-07-30 02:56:40|14683.9|14563.9|14682.82|14562.82|14684.42|14564.42|14682.82|14562.82|10
1627613810000|2021-07-30 02:56:50|14682.93|14562.93|14683.23|14563.23|14683.23|14563.23|14682.54|14562.54|8
1627613820000|2021-07-30 02:57:00|14682.91|14562.91|14680.74|14560.74|14682.91|14562.91|14680.74|14560.74|10
1627613830000|2021-07-30 02:57:10|14680.28|14560.28|14681.08|14561.08|14681.18|14561.18|14680|14560|10
1627613840000|2021-07-30 02:57:20|14681.3|14561.3|14681.13|14561.13|14682.59|14562.59|14681|14561|10
1627613850000|2021-07-30 02:57:30|14681.12|14561.12|14680.99|14560.99|14681.28|14561.28|14680.99|14560.99|10
1627613860000|2021-07-30 02:57:40|14681.11|14561.11|14685.21|14565.21|14685.21|14565.21|14681.11|14561.11|9
1627613870000|2021-07-30 02:57:50|14685.74|14565.74|14686.1|14566.1|14686.1|14566.1|14684.83|14564.83|9
1627613880000|2021-07-30 02:58:00|14686.08|14566.08|14688.33|14568.33|14688.33|14568.33|14686.08|14566.08|10
1627613890000|2021-07-30 02:58:10|14688.45|14568.45|14690.07|14570.07|14690.15|14570.15|14688.32|14568.32|10
1627613900000|2021-07-30 02:58:20|14690.31|14570.31|14691.37|14571.37|14691.51|14571.51|14690.31|14570.31|9
1627613910000|2021-07-30 02:58:30|14691.24|14571.24|14688.87|14568.87|14691.24|14571.24|14688.87|14568.87|10
1627613920000|2021-07-30 02:58:40|14688.46|14568.46|14687.2|14567.2|14688.55|14568.55|14687.2|14567.2|10
1627613930000|2021-07-30 02:58:50|14687.15|14567.15|14685.81|14565.81|14687.15|14567.15|14685.81|14565.81|9
1627613940000|2021-07-30 02:59:00|14685.48|14565.48|14684.92|14564.92|14685.48|14565.48|14684.53|14564.53|10
1627613950000|2021-07-30 02:59:10|14685.48|14565.48|14686.99|14566.99|14687.09|14567.09|14685.48|14565.48|10
1627613960000|2021-07-30 02:59:20|14686.8|14566.8|14688.24|14568.24|14689.08|14569.08|14686.8|14566.8|9
1627613970000|2021-07-30 02:59:30|14688.18|14568.18|14691.82|14571.82|14691.82|14571.82|14688.18|14568.18|10
1627613980000|2021-07-30 02:59:40|14691.64|14571.64|14689.75|14569.75|14691.64|14571.64|14689.64|14569.64|8
1627613990000|2021-07-30 02:59:50|14689.54|14569.54|14689.64|14569.64|14689.71|14569.71|14689.37|14569.37|10
1627614000000|2021-07-30 03:00:00|14689.49|14569.49|14692.25|14572.25|14692.25|14572.25|14689.49|14569.49|10
1627614010000|2021-07-30 03:00:10|14692.08|14572.08|14692.71|14572.71|14692.8|14572.8|14691.98|14571.98|10
1627614020000|2021-07-30 03:00:20|14693.05|14573.05|14694.81|14574.81|14694.81|14574.81|14692.81|14572.81|10
1627614030000|2021-07-30 03:00:30|14694.97|14574.97|14695.44|14575.44|14696.21|14576.21|14694.97|14574.97|10
1627614040000|2021-07-30 03:00:40|14696.23|14576.23|14695.34|14575.34|14696.23|14576.23|14694.51|14574.51|8
1627614050000|2021-07-30 03:00:50|14695.33|14575.33|14695.71|14575.71|14695.84|14575.84|14695.11|14575.11|10
1627614060000|2021-07-30 03:01:00|14695.79|14575.79|14697.91|14577.91|14697.91|14577.91|14695.79|14575.79|9
1627614070000|2021-07-30 03:01:10|14698.72|14578.72|14701.32|14581.32|14701.32|14581.32|14698.72|14578.72|10
1627614080000|2021-07-30 03:01:20|14701.6|14581.6|14703.95|14583.95|14703.95|14583.95|14701.6|14581.6|10
1627614090000|2021-07-30 03:01:30|14703.91|14583.91|14705.63|14585.63|14705.63|14585.63|14703.87|14583.87|9
1627614100000|2021-07-30 03:01:40|14706|14586|14706.93|14586.93|14707.53|14587.53|14706|14586|10
1627614110000|2021-07-30 03:01:50|14706.95|14586.95|14708.23|14588.23|14708.34|14588.34|14706.95|14586.95|10
1627614120000|2021-07-30 03:02:00|14708.29|14588.29|14707.39|14587.39|14708.74|14588.74|14707.39|14587.39|10
1627614130000|2021-07-30 03:02:10|14706.06|14586.06|14707.07|14587.07|14707.22|14587.22|14705.89|14585.89|9
1627614140000|2021-07-30 03:02:20|14706.81|14586.81|14706.39|14586.39|14706.81|14586.81|14706.18|14586.18|10
1627614150000|2021-07-30 03:02:30|14706.52|14586.52|14704.43|14584.43|14706.52|14586.52|14704.34|14584.34|10
1627614160000|2021-07-30 03:02:40|14704.38|14584.38|14705.48|14585.48|14705.48|14585.48|14704.38|14584.38|10
1627614170000|2021-07-30 03:02:50|14705.67|14585.67|14705.29|14585.29|14705.75|14585.75|14705.29|14585.29|10
1627614180000|2021-07-30 03:03:00|14705.39|14585.39|14706.3|14586.3|14706.3|14586.3|14705.2|14585.2|8
1627614190000|2021-07-30 03:03:10|14706.35|14586.35|14704.55|14584.55|14706.42|14586.42|14704.54|14584.54|10
1627614200000|2021-07-30 03:03:20|14704.2|14584.2|14699.91|14579.91|14704.2|14584.2|14699.91|14579.91|10
1627614210000|2021-07-30 03:03:30|14700.09|14580.09|14700.28|14580.28|14701.25|14581.25|14700.09|14580.09|8
1627614220000|2021-07-30 03:03:40|14700.01|14580.01|14693.77|14573.77|14700.01|14580.01|14693.77|14573.77|10
1627614230000|2021-07-30 03:03:50|14693.88|14573.88|14693.52|14573.52|14695.03|14575.03|14693.47|14573.47|9
1627614240000|2021-07-30 03:04:00|14694.43|14574.43|14694.96|14574.96|14695.79|14575.79|14693.95|14573.95|10
1627614250000|2021-07-30 03:04:10|14695.59|14575.59|14700.91|14580.91|14700.91|14580.91|14695.59|14575.59|10
1627614260000|2021-07-30 03:04:20|14701.59|14581.59|14703.94|14583.94|14703.94|14583.94|14701.59|14581.59|9
1627614270000|2021-07-30 03:04:30|14704.07|14584.07|14702.41|14582.41|14704.32|14584.32|14702.41|14582.41|10
1627614280000|2021-07-30 03:04:40|14702.12|14582.12|14702.78|14582.78|14703.46|14583.46|14702.12|14582.12|10
1627614290000|2021-07-30 03:04:50|14702.89|14582.89|14703.84|14583.84|14703.84|14583.84|14702.89|14582.89|8
1627614300000|2021-07-30 03:05:00|14703.8|14583.8|14705.33|14585.33|14706.08|14586.08|14703.64|14583.64|10
1627614310000|2021-07-30 03:05:10|14705.37|14585.37|14709.8|14589.8|14709.8|14589.8|14705.37|14585.37|10
1627614320000|2021-07-30 03:05:20|14710.06|14590.06|14711.13|14591.13|14711.27|14591.27|14709.32|14589.32|10
1627614330000|2021-07-30 03:05:30|14711.08|14591.08|14711.84|14591.84|14712.15|14592.15|14711.08|14591.08|10
1627614340000|2021-07-30 03:05:40|14711.79|14591.79|14711.84|14591.84|14711.84|14591.84|14711.58|14591.58|8
1627614350000|2021-07-30 03:05:50|14712|14592|14711.12|14591.12|14712.09|14592.09|14711.12|14591.12|10
1627614360000|2021-07-30 03:06:00|14710.93|14590.93|14711.61|14591.61|14711.64|14591.64|14710.93|14590.93|9
1627614370000|2021-07-30 03:06:10|14711.88|14591.88|14712.58|14592.58|14712.58|14592.58|14711.78|14591.78|9
1627614380000|2021-07-30 03:06:20|14712.53|14592.53|14713.78|14593.78|14713.78|14593.78|14712.53|14592.53|9
1627614390000|2021-07-30 03:06:30|14714.31|14594.31|14716.18|14596.18|14716.18|14596.18|14714.31|14594.31|10
1627614400000|2021-07-30 03:06:40|14716.64|14596.64|14718.5|14598.5|14718.51|14598.51|14716.64|14596.64|10
1627614410000|2021-07-30 03:06:50|14717.41|14597.41|14718.35|14598.35|14718.35|14598.35|14717.41|14597.41|10
1627614420000|2021-07-30 03:07:00|14718.34|14598.34|14718.45|14598.45|14718.64|14598.64|14718.34|14598.34|7
1627614430000|2021-07-30 03:07:10|14718.53|14598.53|14718.01|14598.01|14718.65|14598.65|14717.86|14597.86|10
1627614440000|2021-07-30 03:07:20|14718.03|14598.03|14720.38|14600.38|14720.38|14600.38|14718.03|14598.03|9
1627614450000|2021-07-30 03:07:30|14720.6|14600.6|14720.55|14600.55|14721.66|14601.66|14720.55|14600.55|10
1627614460000|2021-07-30 03:07:40|14720.8|14600.8|14721.75|14601.75|14721.75|14601.75|14720.8|14600.8|9
1627614470000|2021-07-30 03:07:50|14722.85|14602.85|14723.98|14603.98|14723.99|14603.99|14722.85|14602.85|10
1627614480000|2021-07-30 03:08:00|14724.09|14604.09|14724.55|14604.55|14725.18|14605.18|14724.09|14604.09|10
1627614490000|2021-07-30 03:08:10|14724.44|14604.44|14725.41|14605.41|14725.41|14605.41|14724.24|14604.24|10
1627614500000|2021-07-30 03:08:20|14725.2|14605.2|14725.36|14605.36|14725.49|14605.49|14724.76|14604.76|10
1627614510000|2021-07-30 03:08:30|14725.53|14605.53|14727.74|14607.74|14727.74|14607.74|14725.39|14605.39|10
1627614520000|2021-07-30 03:08:40|14727.77|14607.77|14728.38|14608.38|14728.38|14608.38|14727.44|14607.44|10
1627614530000|2021-07-30 03:08:50|14728.45|14608.45|14729.5|14609.5|14729.57|14609.57|14728.45|14608.45|10
1627614540000|2021-07-30 03:09:00|14729.48|14609.48|14731.81|14611.81|14731.81|14611.81|14729.48|14609.48|10
1627614550000|2021-07-30 03:09:10|14732.18|14612.18|14734.22|14614.22|14734.25|14614.25|14732.18|14612.18|9
1627614560000|2021-07-30 03:09:20|14733.9|14613.9|14734.56|14614.56|14734.78|14614.78|14733.9|14613.9|10
1627614570000|2021-07-30 03:09:30|14734.7|14614.7|14735.12|14615.12|14735.12|14615.12|14734.47|14614.47|8
1627614580000|2021-07-30 03:09:40|14737.34|14617.34|14735.84|14615.84|14737.96|14617.96|14735.64|14615.64|10
1627614590000|2021-07-30 03:09:50|14735.4|14615.4|14736.03|14616.03|14736.49|14616.49|14735.4|14615.4|9
1627614600000|2021-07-30 03:10:00|14735.92|14615.92|14734.1|14614.1|14735.92|14615.92|14734.1|14614.1|9
1627614610000|2021-07-30 03:10:10|14734.2|14614.2|14735.04|14615.04|14735.04|14615.04|14734.2|14614.2|10
1627614620000|2021-07-30 03:10:20|14735.41|14615.41|14737.16|14617.16|14737.24|14617.24|14735.41|14615.41|10
1627614630000|2021-07-30 03:10:30|14737.07|14617.07|14734.98|14614.98|14737.41|14617.41|14734.98|14614.98|10
1627614640000|2021-07-30 03:10:40|14734.62|14614.62|14733.09|14613.09|14734.62|14614.62|14733.09|14613.09|10
1627614650000|2021-07-30 03:10:50|14731.73|14611.73|14730.88|14610.88|14731.73|14611.73|14730.88|14610.88|10
1627614660000|2021-07-30 03:11:00|14730.74|14610.74|14728.69|14608.69|14730.74|14610.74|14728.69|14608.69|10
1627614670000|2021-07-30 03:11:10|14728.63|14608.63|14728.56|14608.56|14729.25|14609.25|14728.56|14608.56|10
1627614680000|2021-07-30 03:11:20|14728.32|14608.32|14727.56|14607.56|14728.32|14608.32|14727.45|14607.45|8
1627614690000|2021-07-30 03:11:30|14727.7|14607.7|14726.8|14606.8|14727.7|14607.7|14726.8|14606.8|9
1627614700000|2021-07-30 03:11:40|14726.99|14606.99|14726.39|14606.39|14726.99|14606.99|14726.33|14606.33|9
1627614710000|2021-07-30 03:11:50|14726.36|14606.36|14723.75|14603.75|14726.36|14606.36|14723.75|14603.75|9
1627614720000|2021-07-30 03:12:00|14723.67|14603.67|14724.47|14604.47|14724.47|14604.47|14722.68|14602.68|10
1627614730000|2021-07-30 03:12:10|14724.53|14604.53|14726.17|14606.17|14726.17|14606.17|14723.5|14603.5|10
1627614740000|2021-07-30 03:12:20|14727.69|14607.69|14728.49|14608.49|14728.51|14608.51|14727.63|14607.63|10
1627614750000|2021-07-30 03:12:30|14728.77|14608.77|14730.93|14610.93|14731.21|14611.21|14728.77|14608.77|10
1627614760000|2021-07-30 03:12:40|14730.4|14610.4|14729.27|14609.27|14730.7|14610.7|14729.27|14609.27|9
1627614770000|2021-07-30 03:12:50|14729.4|14609.4|14728.54|14608.54|14729.4|14609.4|14728.23|14608.23|10
1627614780000|2021-07-30 03:13:00|14728.21|14608.21|14726.85|14606.85|14728.21|14608.21|14726.74|14606.74|10
1627614790000|2021-07-30 03:13:10|14726.59|14606.59|14726.36|14606.36|14726.98|14606.98|14726.36|14606.36|10
1627614800000|2021-07-30 03:13:20|14726.24|14606.24|14725.94|14605.94|14726.27|14606.27|14725.94|14605.94|7
1627614810000|2021-07-30 03:13:30|14725.88|14605.88|14725.77|14605.77|14725.94|14605.94|14725.16|14605.16|10
1627614820000|2021-07-30 03:13:40|14725.87|14605.87|14727.39|14607.39|14727.52|14607.52|14725.51|14605.51|10
1627614830000|2021-07-30 03:13:50|14727.49|14607.49|14728.1|14608.1|14728.1|14608.1|14727.49|14607.49|9
1627614840000|2021-07-30 03:14:00|14728.25|14608.25|14731.07|14611.07|14731.07|14611.07|14727.93|14607.93|10
1627614850000|2021-07-30 03:14:10|14732.74|14612.74|14733.25|14613.25|14734.18|14614.18|14732.51|14612.51|10
1627614860000|2021-07-30 03:14:20|14733.28|14613.28|14734.8|14614.8|14734.8|14614.8|14733.26|14613.26|9
1627614870000|2021-07-30 03:14:30|14734.83|14614.83|14734.78|14614.78|14735.07|14615.07|14734.78|14614.78|10
1627614880000|2021-07-30 03:14:40|14734.72|14614.72|14738.03|14618.03|14738.03|14618.03|14734.69|14614.69|9
1627614890000|2021-07-30 03:14:50|14738.45|14618.45|14739.45|14619.45|14739.61|14619.61|14737.6|14617.6|10
1627614900000|2021-07-30 03:15:00|14739.42|14619.42|14741.01|14621.01|14741.01|14621.01|14739.42|14619.42|9
1627614910000|2021-07-30 03:15:10|14741.27|14621.27|14742.06|14622.06|14742.06|14622.06|14741.09|14621.09|10
1627614920000|2021-07-30 03:15:20|14742.38|14622.38|14742.86|14622.86|14742.86|14622.86|14741.47|14621.47|9
1627614930000|2021-07-30 03:15:30|14743.51|14623.51|14747.42|14627.42|14747.42|14627.42|14743.51|14623.51|10
1627614940000|2021-07-30 03:15:40|14747.18|14627.18|14749.8|14629.8|14749.8|14629.8|14747.18|14627.18|10
1627614950000|2021-07-30 03:15:50|14749.62|14629.62|14751.01|14631.01|14751.03|14631.03|14749.62|14629.62|10
1627614960000|2021-07-30 03:16:00|14752.47|14632.47|14754.05|14634.05|14755.25|14635.25|14752.42|14632.42|10
1627614970000|2021-07-30 03:16:10|14755.16|14635.16|14757.38|14637.38|14757.6|14637.6|14755.16|14635.16|10
1627614980000|2021-07-30 03:16:20|14757.26|14637.26|14757.19|14637.19|14758.56|14638.56|14757.07|14637.07|10
1627614990000|2021-07-30 03:16:30|14757.34|14637.34|14760.04|14640.04|14760.75|14640.75|14757.34|14637.34|10
1627615000000|2021-07-30 03:16:40|14759.12|14639.12|14755.75|14635.75|14759.25|14639.25|14755.75|14635.75|10
1627615010000|2021-07-30 03:16:50|14755.41|14635.41|14754.63|14634.63|14755.55|14635.55|14754.45|14634.45|9
1627615020000|2021-07-30 03:17:00|14754.52|14634.52|14756.24|14636.24|14756.24|14636.24|14754.52|14634.52|10
1627615030000|2021-07-30 03:17:10|14756.22|14636.22|14755.36|14635.36|14756.75|14636.75|14755.36|14635.36|10
1627615040000|2021-07-30 03:17:20|14754.83|14634.83|14752.93|14632.93|14754.83|14634.83|14752.93|14632.93|10
1627615050000|2021-07-30 03:17:30|14752.71|14632.71|14752.27|14632.27|14752.96|14632.96|14752.17|14632.17|10
1627615060000|2021-07-30 03:17:40|14752.28|14632.28|14751.67|14631.67|14752.83|14632.83|14751.67|14631.67|10
1627615070000|2021-07-30 03:17:50|14752.64|14632.64|14751.62|14631.62|14752.81|14632.81|14751.36|14631.36|9
1627615080000|2021-07-30 03:18:00|14751.87|14631.87|14751.51|14631.51|14751.98|14631.98|14751.51|14631.51|10
1627615090000|2021-07-30 03:18:10|14751.5|14631.5|14751.53|14631.53|14751.53|14631.53|14750.44|14630.44|10
1627615100000|2021-07-30 03:18:20|14751.51|14631.51|14751.11|14631.11|14751.67|14631.67|14751.11|14631.11|7
1627615110000|2021-07-30 03:18:30|14751.2|14631.2|14746.14|14626.14|14751.2|14631.2|14746.14|14626.14|10
1627615120000|2021-07-30 03:18:40|14746.15|14626.15|14748.96|14628.96|14749.23|14629.23|14746.15|14626.15|10
1627615130000|2021-07-30 03:18:50|14749.63|14629.63|14751.57|14631.57|14751.57|14631.57|14749.52|14629.52|9
1627615140000|2021-07-30 03:19:00|14751.62|14631.62|14753.57|14633.57|14753.57|14633.57|14751.62|14631.62|10
1627615150000|2021-07-30 03:19:10|14753.6|14633.6|14754.89|14634.89|14754.89|14634.89|14753.6|14633.6|10
1627615160000|2021-07-30 03:19:20|14755.02|14635.02|14757.2|14637.2|14757.2|14637.2|14754.89|14634.89|10
1627615170000|2021-07-30 03:19:30|14757.64|14637.64|14757.44|14637.44|14758.41|14638.41|14757.44|14637.44|10
1627615180000|2021-07-30 03:19:40|14757.32|14637.32|14760.97|14640.97|14761.15|14641.15|14757.32|14637.32|10
1627615190000|2021-07-30 03:19:50|14761.34|14641.34|14765.16|14645.16|14765.16|14645.16|14761.34|14641.34|10
1627615200000|2021-07-30 03:20:00|14765.61|14645.61|14763.84|14643.84|14766.54|14646.54|14763.74|14643.74|10
1627615210000|2021-07-30 03:20:10|14763.93|14643.93|14764.73|14644.73|14764.73|14644.73|14763.83|14643.83|10
1627615220000|2021-07-30 03:20:20|14765.06|14645.06|14762.64|14642.64|14765.29|14645.29|14762.64|14642.64|10
1627615230000|2021-07-30 03:20:30|14762.52|14642.52|14763|14643|14763.39|14643.39|14762.52|14642.52|10
1627615240000|2021-07-30 03:20:40|14763.08|14643.08|14762.62|14642.62|14763.45|14643.45|14761.99|14641.99|10
1627615250000|2021-07-30 03:20:50|14763.03|14643.03|14762.88|14642.88|14763.29|14643.29|14762.88|14642.88|10
1627615260000|2021-07-30 03:21:00|14764.06|14644.06|14763.4|14643.4|14764.06|14644.06|14761.99|14641.99|9
1627615270000|2021-07-30 03:21:10|14763.93|14643.93|14761.53|14641.53|14763.93|14643.93|14760.54|14640.54|10
1627615280000|2021-07-30 03:21:20|14761.84|14641.84|14762.11|14642.11|14762.17|14642.17|14761.73|14641.73|9
1627615290000|2021-07-30 03:21:30|14763.07|14643.07|14762.54|14642.54|14763.07|14643.07|14762.54|14642.54|10
1627615300000|2021-07-30 03:21:40|14761.43|14641.43|14762.32|14642.32|14762.46|14642.46|14761.43|14641.43|10
1627615310000|2021-07-30 03:21:50|14762.25|14642.25|14758.48|14638.48|14762.26|14642.26|14758.48|14638.48|10
1627615320000|2021-07-30 03:22:00|14758.58|14638.58|14758.46|14638.46|14758.95|14638.95|14758.43|14638.43|9
1627615330000|2021-07-30 03:22:10|14758.4|14638.4|14757.01|14637.01|14758.4|14638.4|14757.01|14637.01|10
1627615340000|2021-07-30 03:22:20|14757.05|14637.05|14756.57|14636.57|14757.14|14637.14|14756.57|14636.57|10
1627615350000|2021-07-30 03:22:30|14756.54|14636.54|14754.84|14634.84|14756.54|14636.54|14754.64|14634.64|9
1627615360000|2021-07-30 03:22:40|14756.06|14636.06|14756.2|14636.2|14756.34|14636.34|14755.95|14635.95|7
1627615370000|2021-07-30 03:22:50|14755.78|14635.78|14753.01|14633.01|14755.78|14635.78|14753.01|14633.01|10
1627615380000|2021-07-30 03:23:00|14752.99|14632.99|14750.71|14630.71|14752.99|14632.99|14750.71|14630.71|10
1627615390000|2021-07-30 03:23:10|14750.68|14630.68|14751.57|14631.57|14752.09|14632.09|14750.68|14630.68|10
1627615400000|2021-07-30 03:23:20|14751.38|14631.38|14748.74|14628.74|14751.38|14631.38|14747.93|14627.93|9
1627615410000|2021-07-30 03:23:30|14747.5|14627.5|14746.76|14626.76|14747.5|14627.5|14746.76|14626.76|10
1627615420000|2021-07-30 03:23:40|14746.96|14626.96|14748.4|14628.4|14748.4|14628.4|14746.85|14626.85|9
1627615430000|2021-07-30 03:23:50|14748.35|14628.35|14750|14630|14750|14630|14747.11|14627.11|10
1627615440000|2021-07-30 03:24:00|14750.15|14630.15|14748.71|14628.71|14750.15|14630.15|14748.71|14628.71|10
1627615450000|2021-07-30 03:24:10|14748.5|14628.5|14748.41|14628.41|14749.65|14629.65|14748.41|14628.41|10
1627615460000|2021-07-30 03:24:20|14748.55|14628.55|14748.58|14628.58|14748.69|14628.69|14748.23|14628.23|9
1627615470000|2021-07-30 03:24:30|14748.53|14628.53|14746.17|14626.17|14748.53|14628.53|14746.17|14626.17|9
1627615480000|2021-07-30 03:24:40|14746.28|14626.28|14746.04|14626.04|14746.62|14626.62|14746.04|14626.04|9
1627615490000|2021-07-30 03:24:50|14745.99|14625.99|14746.35|14626.35|14746.82|14626.82|14745.36|14625.36|10
1627615500000|2021-07-30 03:25:00|14746.55|14626.55|14744.93|14624.93|14746.55|14626.55|14744.9|14624.9|10
1627615510000|2021-07-30 03:25:10|14744.9|14624.9|14744.72|14624.72|14744.9|14624.9|14743.64|14623.64|9
1627615520000|2021-07-30 03:25:20|14744.92|14624.92|14745.76|14625.76|14745.83|14625.83|14744.68|14624.68|10
1627615530000|2021-07-30 03:25:30|14746.26|14626.26|14747.49|14627.49|14748.04|14628.04|14746.26|14626.26|7
1627615540000|2021-07-30 03:25:40|14747.48|14627.48|14747.25|14627.25|14747.8|14627.8|14747.25|14627.25|9
1627615550000|2021-07-30 03:25:50|14747.38|14627.38|14748.14|14628.14|14748.77|14628.77|14747.38|14627.38|10
1627615560000|2021-07-30 03:26:00|14748.12|14628.12|14745.72|14625.72|14748.12|14628.12|14745.69|14625.69|10
1627615570000|2021-07-30 03:26:10|14745.54|14625.54|14746|14626|14746.76|14626.76|14745.5|14625.5|10
1627615580000|2021-07-30 03:26:20|14746.31|14626.31|14747.53|14627.53|14747.53|14627.53|14746.07|14626.07|10
1627615590000|2021-07-30 03:26:30|14747.59|14627.59|14751.41|14631.41|14751.56|14631.56|14746.82|14626.82|10
1627615600000|2021-07-30 03:26:40|14751.98|14631.98|14752.76|14632.76|14752.79|14632.79|14751.98|14631.98|9
1627615610000|2021-07-30 03:26:50|14752.88|14632.88|14753.63|14633.63|14753.63|14633.63|14752.88|14632.88|10
1627615620000|2021-07-30 03:27:00|14754.44|14634.44|14759.11|14639.11|14759.11|14639.11|14754.44|14634.44|10
1627615630000|2021-07-30 03:27:10|14758.99|14638.99|14757.83|14637.83|14759.26|14639.26|14757.83|14637.83|10
1627615640000|2021-07-30 03:27:20|14757.91|14637.91|14757.12|14637.12|14757.97|14637.97|14756.92|14636.92|10
1627615650000|2021-07-30 03:27:30|14755.92|14635.92|14755.27|14635.27|14756.62|14636.62|14755.27|14635.27|10
1627615660000|2021-07-30 03:27:40|14755.1|14635.1|14753.76|14633.76|14755.1|14635.1|14753.14|14633.14|8
1627615670000|2021-07-30 03:27:50|14753.83|14633.83|14753.53|14633.53|14753.83|14633.83|14752.06|14632.06|9
1627615680000|2021-07-30 03:28:00|14754.11|14634.11|14755.66|14635.66|14755.76|14635.76|14754.11|14634.11|10
1627615690000|2021-07-30 03:28:10|14756.99|14636.99|14756.48|14636.48|14757.57|14637.57|14756.35|14636.35|10
1627615700000|2021-07-30 03:28:20|14756.55|14636.55|14756.91|14636.91|14757.1|14637.1|14756.45|14636.45|10
1627615710000|2021-07-30 03:28:30|14756.54|14636.54|14755.85|14635.85|14756.63|14636.63|14755.66|14635.66|10
1627615720000|2021-07-30 03:28:40|14755.41|14635.41|14755.46|14635.46|14755.79|14635.79|14755.31|14635.31|10
1627615730000|2021-07-30 03:28:50|14756.35|14636.35|14753.77|14633.77|14756.35|14636.35|14753.77|14633.77|10
1627615740000|2021-07-30 03:29:00|14753.89|14633.89|14754.06|14634.06|14754.35|14634.35|14753.61|14633.61|10
1627615750000|2021-07-30 03:29:10|14754.19|14634.19|14755.69|14635.69|14756.16|14636.16|14754.19|14634.19|8
1627615760000|2021-07-30 03:29:20|14755.82|14635.82|14756.56|14636.56|14756.9|14636.9|14755.82|14635.82|10
1627615770000|2021-07-30 03:29:30|14756.8|14636.8|14757.51|14637.51|14757.77|14637.77|14756.05|14636.05|10
1627615780000|2021-07-30 03:29:40|14757.38|14637.38|14756.47|14636.47|14757.38|14637.38|14756.21|14636.21|9
1627615790000|2021-07-30 03:29:50|14756.44|14636.44|14758.73|14638.73|14758.73|14638.73|14756.42|14636.42|9
1627615800000|2021-07-30 03:30:00|14758.55|14638.55|14759.09|14639.09|14759.17|14639.17|14758.49|14638.49|10
1627615810000|2021-07-30 03:30:10|14759.17|14639.17|14759.63|14639.63|14759.63|14639.63|14759.01|14639.01|10
1627615820000|2021-07-30 03:30:20|14759.62|14639.62|14761.65|14641.65|14761.65|14641.65|14759.62|14639.62|10
1627615830000|2021-07-30 03:30:30|14763.01|14643.01|14763.79|14643.79|14764.59|14644.59|14763.01|14643.01|10
1627615840000|2021-07-30 03:30:40|14764.27|14644.27|14765.29|14645.29|14765.49|14645.49|14764.27|14644.27|9
1627615850000|2021-07-30 03:30:50|14765.24|14645.24|14764.54|14644.54|14765.85|14645.85|14764.54|14644.54|10
1627615860000|2021-07-30 03:31:00|14763.9|14643.9|14763.07|14643.07|14764.72|14644.72|14763.07|14643.07|10
1627615870000|2021-07-30 03:31:10|14763.03|14643.03|14760.57|14640.57|14763.03|14643.03|14760.57|14640.57|8
1627615880000|2021-07-30 03:31:20|14760.42|14640.42|14759.74|14639.74|14760.75|14640.75|14759.74|14639.74|10
1627615890000|2021-07-30 03:31:30|14759.6|14639.6|14754.88|14634.88|14759.6|14639.6|14750.28|14630.28|9
1627615900000|2021-07-30 03:31:40|14752.35|14632.35|14747.28|14627.28|14752.35|14632.35|14746.64|14626.64|10
1627615910000|2021-07-30 03:31:50|14747.15|14627.15|14746.25|14626.25|14747.15|14627.15|14745.79|14625.79|10
1627615920000|2021-07-30 03:32:00|14745.95|14625.95|14743.88|14623.88|14745.95|14625.95|14743.44|14623.44|10
1627615930000|2021-07-30 03:32:10|14743.99|14623.99|14737.22|14617.22|14743.99|14623.99|14737.22|14617.22|10
1627615940000|2021-07-30 03:32:20|14736.34|14616.34|14730.38|14610.38|14736.36|14616.36|14730.38|14610.38|10
1627615950000|2021-07-30 03:32:30|14729.71|14609.71|14725.53|14605.53|14729.71|14609.71|14725.46|14605.46|10
1627615960000|2021-07-30 03:32:40|14725.2|14605.2|14718.26|14598.26|14725.2|14605.2|14717.74|14597.74|10
1627615970000|2021-07-30 03:32:50|14718.21|14598.21|14714.52|14594.52|14718.21|14598.21|14713.36|14593.36|10
1627615980000|2021-07-30 03:33:00|14715.07|14595.07|14717.47|14597.47|14717.83|14597.83|14715.03|14595.03|10
1627615990000|2021-07-30 03:33:10|14717.12|14597.12|14718.96|14598.96|14718.96|14598.96|14716.8|14596.8|10
1627616000000|2021-07-30 03:33:20|14719.15|14599.15|14718.67|14598.67|14719.67|14599.67|14718.54|14598.54|9
1627616010000|2021-07-30 03:33:30|14718.56|14598.56|14719.71|14599.71|14720.32|14600.32|14718.56|14598.56|10
1627616020000|2021-07-30 03:33:40|14719.7|14599.7|14720.76|14600.76|14720.77|14600.77|14719.6|14599.6|9
1627616030000|2021-07-30 03:33:50|14721.69|14601.69|14720.66|14600.66|14721.69|14601.69|14720.5|14600.5|10
1627616040000|2021-07-30 03:34:00|14720.98|14600.98|14721|14601|14721.64|14601.64|14720.45|14600.45|10
1627616050000|2021-07-30 03:34:10|14720.94|14600.94|14721.42|14601.42|14721.42|14601.42|14720.91|14600.91|8
1627616060000|2021-07-30 03:34:20|14722.51|14602.51|14722.84|14602.84|14723.34|14603.34|14722.51|14602.51|10
1627616070000|2021-07-30 03:34:30|14722.88|14602.88|14720.87|14600.87|14722.96|14602.96|14720.87|14600.87|10
1627616080000|2021-07-30 03:34:40|14720.17|14600.17|14720.17|14600.17|14720.34|14600.34|14719.91|14599.91|9
1627616090000|2021-07-30 03:34:50|14719.96|14599.96|14719.45|14599.45|14719.96|14599.96|14719.45|14599.45|10
1627616100000|2021-07-30 03:35:00|14720.63|14600.63|14720.15|14600.15|14721.16|14601.16|14720.14|14600.14|10
1627616110000|2021-07-30 03:35:10|14720.17|14600.17|14720.79|14600.79|14720.94|14600.94|14720.16|14600.16|10
1627616120000|2021-07-30 03:35:20|14720.54|14600.54|14720.46|14600.46|14720.54|14600.54|14719.7|14599.7|9
1627616130000|2021-07-30 03:35:30|14720.2|14600.2|14719.97|14599.97|14720.2|14600.2|14719.78|14599.78|10
1627616140000|2021-07-30 03:35:40|14721.15|14601.15|14720.09|14600.09|14721.15|14601.15|14720.09|14600.09|9
1627616150000|2021-07-30 03:35:50|14719.78|14599.78|14718.83|14598.83|14719.96|14599.96|14718.83|14598.83|9
1627616160000|2021-07-30 03:36:00|14718.11|14598.11|14710.01|14590.01|14718.11|14598.11|14709.45|14589.45|9
1627616170000|2021-07-30 03:36:10|14710.24|14590.24|14707.47|14587.47|14710.24|14590.24|14706.72|14586.72|10
1627616180000|2021-07-30 03:36:20|14707.93|14587.93|14708.55|14588.55|14708.91|14588.91|14706.69|14586.69|10
1627616190000|2021-07-30 03:36:30|14708.67|14588.67|14710.25|14590.25|14710.36|14590.36|14708.54|14588.54|10
1627616200000|2021-07-30 03:36:40|14710.61|14590.61|14708.22|14588.22|14711.39|14591.39|14708.22|14588.22|10
1627616210000|2021-07-30 03:36:50|14708.19|14588.19|14702.07|14582.07|14708.19|14588.19|14702.07|14582.07|10
1627616220000|2021-07-30 03:37:00|14701.87|14581.87|14696.3|14576.3|14701.87|14581.87|14696.3|14576.3|10
1627616230000|2021-07-30 03:37:10|14694.8|14574.8|14696.23|14576.23|14696.23|14576.23|14694.72|14574.72|10
1627616240000|2021-07-30 03:37:20|14696.17|14576.17|14699.09|14579.09|14699.09|14579.09|14696.17|14576.17|9
1627616250000|2021-07-30 03:37:30|14699.32|14579.32|14702.71|14582.71|14702.71|14582.71|14699.32|14579.32|10
1627616260000|2021-07-30 03:37:40|14703.02|14583.02|14705.42|14585.42|14705.86|14585.86|14702.79|14582.79|10
1627616270000|2021-07-30 03:37:50|14705.39|14585.39|14704.1|14584.1|14705.39|14585.39|14704.1|14584.1|10
1627616280000|2021-07-30 03:38:00|14703.18|14583.18|14702.17|14582.17|14703.18|14583.18|14701.4|14581.4|9
1627616290000|2021-07-30 03:38:10|14702.22|14582.22|14702.29|14582.29|14703.28|14583.28|14701.69|14581.69|10
1627616300000|2021-07-30 03:38:20|14702.42|14582.42|14704.47|14584.47|14704.47|14584.47|14702.42|14582.42|10
1627616310000|2021-07-30 03:38:30|14704.41|14584.41|14703.62|14583.62|14704.41|14584.41|14703.19|14583.19|10
1627616320000|2021-07-30 03:38:40|14703.66|14583.66|14704.31|14584.31|14704.34|14584.34|14703.24|14583.24|10
1627616330000|2021-07-30 03:38:50|14704.2|14584.2|14700.35|14580.35|14704.26|14584.26|14699.8|14579.8|10
1627616340000|2021-07-30 03:39:00|14698.09|14578.09|14697.13|14577.13|14698.09|14578.09|14696.32|14576.32|10
1627616350000|2021-07-30 03:39:10|14697.32|14577.32|14698.5|14578.5|14698.57|14578.57|14697.32|14577.32|10
1627616360000|2021-07-30 03:39:20|14698.9|14578.9|14698.87|14578.87|14698.92|14578.92|14698.18|14578.18|10
1627616370000|2021-07-30 03:39:30|14700.13|14580.13|14701.71|14581.71|14702.38|14582.38|14700.13|14580.13|10
1627616380000|2021-07-30 03:39:40|14703.58|14583.58|14707.29|14587.29|14707.29|14587.29|14703.58|14583.58|10
1627616390000|2021-07-30 03:39:50|14707.94|14587.94|14712.49|14592.49|14712.52|14592.52|14707.94|14587.94|10
1627616400000|2021-07-30 03:40:00|14713.19|14593.19|14714.67|14594.67|14714.67|14594.67|14712.37|14592.37|8
1627616410000|2021-07-30 03:40:10|14715.22|14595.22|14714.95|14594.95|14716.14|14596.14|14714.95|14594.95|10
1627616420000|2021-07-30 03:40:20|14715.32|14595.32|14717.48|14597.48|14717.48|14597.48|14715.32|14595.32|10
1627616430000|2021-07-30 03:40:30|14717.57|14597.57|14718.88|14598.88|14718.9|14598.9|14717.49|14597.49|10
1627616440000|2021-07-30 03:40:40|14719.25|14599.25|14720.51|14600.51|14720.9|14600.9|14718.96|14598.96|10
1627616450000|2021-07-30 03:40:50|14719.17|14599.17|14719.4|14599.4|14719.4|14599.4|14719.01|14599.01|10
1627616460000|2021-07-30 03:41:00|14719.39|14599.39|14720.06|14600.06|14720.18|14600.18|14719.39|14599.39|9
1627616470000|2021-07-30 03:41:10|14719.99|14599.99|14721.52|14601.52|14721.61|14601.61|14719.99|14599.99|10
1627616480000|2021-07-30 03:41:20|14721.27|14601.27|14721.54|14601.54|14721.54|14601.54|14720.83|14600.83|10
1627616490000|2021-07-30 03:41:30|14721.6|14601.6|14721.8|14601.8|14722.58|14602.58|14721.55|14601.55|10
1627616500000|2021-07-30 03:41:40|14722.08|14602.08|14724.44|14604.44|14724.89|14604.89|14722.08|14602.08|10
1627616510000|2021-07-30 03:41:50|14725.62|14605.62|14727.48|14607.48|14727.48|14607.48|14725.62|14605.62|10
1627616520000|2021-07-30 03:42:00|14727.4|14607.4|14728.77|14608.77|14729.05|14609.05|14727.4|14607.4|10
1627616530000|2021-07-30 03:42:10|14728.76|14608.76|14731.85|14611.85|14731.85|14611.85|14728.76|14608.76|10
1627616540000|2021-07-30 03:42:20|14731.37|14611.37|14730.01|14610.01|14731.37|14611.37|14729.2|14609.2|10
1627616550000|2021-07-30 03:42:30|14730.05|14610.05|14730.79|14610.79|14731.82|14611.82|14730.05|14610.05|10
1627616560000|2021-07-30 03:42:40|14730.71|14610.71|14728.59|14608.59|14730.71|14610.71|14728.59|14608.59|9
1627616570000|2021-07-30 03:42:50|14728.45|14608.45|14728.4|14608.4|14728.56|14608.56|14727.91|14607.91|10
1627616580000|2021-07-30 03:43:00|14728.17|14608.17|14728.45|14608.45|14729.13|14609.13|14727.8|14607.8|9
1627616590000|2021-07-30 03:43:10|14727.48|14607.48|14728.39|14608.39|14728.94|14608.94|14727.48|14607.48|10
1627616600000|2021-07-30 03:43:20|14728.32|14608.32|14727.62|14607.62|14728.6|14608.6|14727.42|14607.42|10
1627616610000|2021-07-30 03:43:30|14726.97|14606.97|14725.45|14605.45|14726.97|14606.97|14725.35|14605.35|10
1627616620000|2021-07-30 03:43:40|14724.51|14604.51|14725.61|14605.61|14725.7|14605.7|14724.14|14604.14|10
1627616630000|2021-07-30 03:43:50|14725.79|14605.79|14725.73|14605.73|14725.89|14605.89|14725.05|14605.05|10
1627616640000|2021-07-30 03:44:00|14725.53|14605.53|14728.46|14608.46|14728.46|14608.46|14725.53|14605.53|10
1627616650000|2021-07-30 03:44:10|14728.96|14608.96|14730.12|14610.12|14730.12|14610.12|14728.83|14608.83|10
1627616660000|2021-07-30 03:44:20|14730.25|14610.25|14731.28|14611.28|14731.28|14611.28|14730.25|14610.25|8
1627616670000|2021-07-30 03:44:30|14731.34|14611.34|14730.57|14610.57|14731.34|14611.34|14729.57|14609.57|8
1627616680000|2021-07-30 03:44:40|14730.69|14610.69|14730.85|14610.85|14730.96|14610.96|14729.98|14609.98|10
1627616690000|2021-07-30 03:44:50|14729.89|14609.89|14729.35|14609.35|14730.74|14610.74|14729.35|14609.35|10
1627616700000|2021-07-30 03:45:00|14729.34|14609.34|14728.03|14608.03|14729.38|14609.38|14728.03|14608.03|10
1627616710000|2021-07-30 03:45:10|14727.95|14607.95|14731.19|14611.19|14731.19|14611.19|14727.2|14607.2|10
1627616720000|2021-07-30 03:45:20|14730.83|14610.83|14728.62|14608.62|14730.83|14610.83|14728.62|14608.62|10
1627616730000|2021-07-30 03:45:30|14728.6|14608.6|14727.4|14607.4|14728.6|14608.6|14727.09|14607.09|10
1627616740000|2021-07-30 03:45:40|14727.35|14607.35|14726.16|14606.16|14727.35|14607.35|14726.16|14606.16|9
1627616750000|2021-07-30 03:45:50|14725.93|14605.93|14724.3|14604.3|14726.18|14606.18|14724.3|14604.3|10
1627616760000|2021-07-30 03:46:00|14724|14604|14723.88|14603.88|14725.22|14605.22|14723.83|14603.83|10
1627616770000|2021-07-30 03:46:10|14724.16|14604.16|14725.51|14605.51|14725.58|14605.58|14724.05|14604.05|10
1627616780000|2021-07-30 03:46:20|14725.57|14605.57|14726.6|14606.6|14726.6|14606.6|14724.93|14604.93|10
1627616790000|2021-07-30 03:46:30|14727.82|14607.82|14727.55|14607.55|14729.36|14609.36|14727.55|14607.55|10
1627616800000|2021-07-30 03:46:40|14728.02|14608.02|14727.46|14607.46|14728.04|14608.04|14727.33|14607.33|10
1627616810000|2021-07-30 03:46:50|14727.5|14607.5|14727.75|14607.75|14727.86|14607.86|14727.5|14607.5|10
1627616820000|2021-07-30 03:47:00|14727.61|14607.61|14729.68|14609.68|14729.68|14609.68|14727.61|14607.61|10
1627616830000|2021-07-30 03:47:10|14729.62|14609.62|14729.48|14609.48|14729.79|14609.79|14729.44|14609.44|9
1627616840000|2021-07-30 03:47:20|14729.67|14609.67|14731.23|14611.23|14731.23|14611.23|14729.61|14609.61|10
1627616850000|2021-07-30 03:47:30|14731.15|14611.15|14732.35|14612.35|14732.35|14612.35|14731.15|14611.15|9
1627616860000|2021-07-30 03:47:40|14733|14613|14733.51|14613.51|14735.23|14615.23|14733|14613|10
1627616870000|2021-07-30 03:47:50|14733.15|14613.15|14725.52|14605.52|14733.15|14613.15|14725.52|14605.52|10
1627616880000|2021-07-30 03:48:00|14725.53|14605.53|14724.83|14604.83|14725.77|14605.77|14724.46|14604.46|10
1627616890000|2021-07-30 03:48:10|14724.57|14604.57|14723.37|14603.37|14724.57|14604.57|14722.2|14602.2|10
1627616900000|2021-07-30 03:48:20|14723.36|14603.36|14722.66|14602.66|14723.75|14603.75|14722.66|14602.66|10
1627616910000|2021-07-30 03:48:30|14722.3|14602.3|14720.44|14600.44|14722.3|14602.3|14720.37|14600.37|9
1627616920000|2021-07-30 03:48:40|14720.25|14600.25|14720.35|14600.35|14720.56|14600.56|14720.23|14600.23|10
1627616930000|2021-07-30 03:48:50|14720.29|14600.29|14720.03|14600.03|14720.7|14600.7|14720.03|14600.03|10
1627616940000|2021-07-30 03:49:00|14719.65|14599.65|14718.21|14598.21|14719.65|14599.65|14718.15|14598.15|10
1627616950000|2021-07-30 03:49:10|14718.26|14598.26|14718.61|14598.61|14718.7|14598.7|14718.26|14598.26|10
1627616960000|2021-07-30 03:49:20|14718.51|14598.51|14720.13|14600.13|14721.04|14601.04|14718.51|14598.51|10
1627616970000|2021-07-30 03:49:30|14720.14|14600.14|14721.1|14601.1|14721.1|14601.1|14719.73|14599.73|10
1627616980000|2021-07-30 03:49:40|14721.09|14601.09|14720.55|14600.55|14721.09|14601.09|14720.55|14600.55|8
1627616990000|2021-07-30 03:49:50|14719.37|14599.37|14719.98|14599.98|14720.49|14600.49|14719.34|14599.34|10
1627617000000|2021-07-30 03:50:00|14719.79|14599.79|14719.14|14599.14|14720.02|14600.02|14718.68|14598.68|10
1627617010000|2021-07-30 03:50:10|14720.33|14600.33|14719.06|14599.06|14720.33|14600.33|14719.06|14599.06|8
1627617020000|2021-07-30 03:50:20|14719.53|14599.53|14720.56|14600.56|14720.56|14600.56|14719.24|14599.24|9
1627617030000|2021-07-30 03:50:30|14720.41|14600.41|14719.92|14599.92|14721.26|14601.26|14719.84|14599.84|9
1627617040000|2021-07-30 03:50:40|14720.05|14600.05|14719.67|14599.67|14720.05|14600.05|14719.67|14599.67|10
1627617050000|2021-07-30 03:50:50|14719.52|14599.52|14719.49|14599.49|14719.76|14599.76|14719.46|14599.46|7
1627617060000|2021-07-30 03:51:00|14719.32|14599.32|14719.95|14599.95|14720.17|14600.17|14718.87|14598.87|10
1627617070000|2021-07-30 03:51:10|14719.92|14599.92|14719.28|14599.28|14719.92|14599.92|14718.5|14598.5|10
1627617080000|2021-07-30 03:51:20|14718.93|14598.93|14718.67|14598.67|14719.02|14599.02|14718.38|14598.38|10
1627617090000|2021-07-30 03:51:30|14718.68|14598.68|14719|14599|14719|14599|14718.59|14598.59|10
1627617100000|2021-07-30 03:51:40|14719.17|14599.17|14717.69|14597.69|14719.17|14599.17|14717.69|14597.69|10
1627617110000|2021-07-30 03:51:50|14717.76|14597.76|14718.07|14598.07|14718.32|14598.32|14717.76|14597.76|9
1627617120000|2021-07-30 03:52:00|14718.11|14598.11|14718.42|14598.42|14718.97|14598.97|14718.11|14598.11|10
1627617130000|2021-07-30 03:52:10|14718.86|14598.86|14721.21|14601.21|14721.21|14601.21|14718.86|14598.86|9
1627617140000|2021-07-30 03:52:20|14721.23|14601.23|14721.93|14601.93|14722.12|14602.12|14721.2|14601.2|10
1627617150000|2021-07-30 03:52:30|14722.19|14602.19|14722.03|14602.03|14722.55|14602.55|14721.31|14601.31|9
1627617160000|2021-07-30 03:52:40|14721.98|14601.98|14720.31|14600.31|14722.19|14602.19|14720.31|14600.31|10
1627617170000|2021-07-30 03:52:50|14720.68|14600.68|14720.68|14600.68|14720.71|14600.71|14719.36|14599.36|9
1627617180000|2021-07-30 03:53:00|14720.73|14600.73|14720.14|14600.14|14720.83|14600.83|14719.61|14599.61|10
1627617190000|2021-07-30 03:53:10|14720.42|14600.42|14722.2|14602.2|14722.2|14602.2|14720.02|14600.02|9
1627617200000|2021-07-30 03:53:20|14722.05|14602.05|14723.43|14603.43|14724.34|14604.34|14722.05|14602.05|10
1627617210000|2021-07-30 03:53:30|14723.53|14603.53|14725.44|14605.44|14725.44|14605.44|14723.53|14603.53|10
1627617220000|2021-07-30 03:53:40|14724.54|14604.54|14725.12|14605.12|14725.12|14605.12|14724.33|14604.33|10
1627617230000|2021-07-30 03:53:50|14724.89|14604.89|14725.15|14605.15|14725.15|14605.15|14724.65|14604.65|10
1627617240000|2021-07-30 03:54:00|14725.14|14605.14|14727.06|14607.06|14727.06|14607.06|14725.14|14605.14|9
1627617250000|2021-07-30 03:54:10|14727.1|14607.1|14728.96|14608.96|14729.67|14609.67|14727.1|14607.1|10
1627617260000|2021-07-30 03:54:20|14729.36|14609.36|14725.32|14605.32|14729.36|14609.36|14725.32|14605.32|10
1627617270000|2021-07-30 03:54:30|14724.92|14604.92|14721.64|14601.64|14724.92|14604.92|14721.57|14601.57|10
1627617280000|2021-07-30 03:54:40|14721.5|14601.5|14721.25|14601.25|14721.5|14601.5|14720.56|14600.56|9
1627617290000|2021-07-30 03:54:50|14721.14|14601.14|14722.26|14602.26|14722.81|14602.81|14721.14|14601.14|9
1627617300000|2021-07-30 03:55:00|14721.16|14601.16|14719.65|14599.65|14721.65|14601.65|14719.65|14599.65|10
1627617310000|2021-07-30 03:55:10|14719.6|14599.6|14716.88|14596.88|14719.6|14599.6|14716.88|14596.88|10
1627617320000|2021-07-30 03:55:20|14715.8|14595.8|14712.98|14592.98|14715.8|14595.8|14712.98|14592.98|10
1627617330000|2021-07-30 03:55:30|14713.06|14593.06|14710.7|14590.7|14713.06|14593.06|14710.64|14590.64|10
1627617340000|2021-07-30 03:55:40|14710.54|14590.54|14710.82|14590.82|14710.82|14590.82|14710.17|14590.17|8
1627617350000|2021-07-30 03:55:50|14710.76|14590.76|14710.36|14590.36|14710.82|14590.82|14710.36|14590.36|9
1627617360000|2021-07-30 03:56:00|14710.3|14590.3|14709.9|14589.9|14710.3|14590.3|14709.51|14589.51|10
1627617370000|2021-07-30 03:56:10|14710.07|14590.07|14710.88|14590.88|14711.27|14591.27|14709.75|14589.75|10
1627617380000|2021-07-30 03:56:20|14711.19|14591.19|14711.77|14591.77|14712.68|14592.68|14711.19|14591.19|10
1627617390000|2021-07-30 03:56:30|14711.43|14591.43|14710.92|14590.92|14711.45|14591.45|14710.92|14590.92|9
1627617400000|2021-07-30 03:56:40|14711.04|14591.04|14711.93|14591.93|14712.17|14592.17|14711.04|14591.04|10
1627617410000|2021-07-30 03:56:50|14712.11|14592.11|14711.64|14591.64|14712.47|14592.47|14711.35|14591.35|9
1627617420000|2021-07-30 03:57:00|14712.16|14592.16|14711.5|14591.5|14712.34|14592.34|14711.5|14591.5|8
1627617430000|2021-07-30 03:57:10|14713.1|14593.1|14716.16|14596.16|14716.16|14596.16|14713.1|14593.1|10
1627617440000|2021-07-30 03:57:20|14716.65|14596.65|14717.11|14597.11|14717.73|14597.73|14716.65|14596.65|10
1627617450000|2021-07-30 03:57:30|14717.95|14597.95|14719.14|14599.14|14719.14|14599.14|14717.03|14597.03|10
1627617460000|2021-07-30 03:57:40|14719.12|14599.12|14716.28|14596.28|14719.12|14599.12|14716.28|14596.28|10
1627617470000|2021-07-30 03:57:50|14717.32|14597.32|14716.59|14596.59|14717.32|14597.32|14716.14|14596.14|10
1627617480000|2021-07-30 03:58:00|14716.49|14596.49|14718.56|14598.56|14718.56|14598.56|14716.49|14596.49|10
1627617490000|2021-07-30 03:58:10|14718.57|14598.57|14718.79|14598.79|14718.83|14598.83|14717.48|14597.48|10
1627617500000|2021-07-30 03:58:20|14718.62|14598.62|14719.32|14599.32|14720.47|14600.47|14718.62|14598.62|10
1627617510000|2021-07-30 03:58:30|14719.52|14599.52|14719.57|14599.57|14719.67|14599.67|14719.51|14599.51|10
1627617520000|2021-07-30 03:58:40|14719.48|14599.48|14720.08|14600.08|14720.25|14600.25|14719.48|14599.48|10
1627617530000|2021-07-30 03:58:50|14719.99|14599.99|14719.99|14599.99|14720.1|14600.1|14719.83|14599.83|8
1627617540000|2021-07-30 03:59:00|14720.03|14600.03|14720.99|14600.99|14721.13|14601.13|14719.89|14599.89|8
1627617550000|2021-07-30 03:59:10|14721.08|14601.08|14719.04|14599.04|14721.08|14601.08|14719.04|14599.04|10
1627617560000|2021-07-30 03:59:20|14718.74|14598.74|14717.47|14597.47|14718.78|14598.78|14717.47|14597.47|10
1627617570000|2021-07-30 03:59:30|14717.53|14597.53|14716.71|14596.71|14717.55|14597.55|14716.63|14596.63|10
1627617580000|2021-07-30 03:59:40|14716.56|14596.56|14717.55|14597.55|14717.63|14597.63|14716.4|14596.4|10
1627617590000|2021-07-30 03:59:50|14717.61|14597.61|14718.11|14598.11|14718.11|14598.11|14717.01|14597.01|8
1627617600000|2021-07-30 04:00:00|14718.13|14598.13|14719.72|14599.72|14719.74|14599.74|14717.83|14597.83|10
1627617610000|2021-07-30 04:00:10|14719.63|14599.63|14723.64|14603.64|14723.64|14603.64|14719.63|14599.63|10
1627617620000|2021-07-30 04:00:20|14723.67|14603.67|14723.84|14603.84|14724.13|14604.13|14723.58|14603.58|10
1627617630000|2021-07-30 04:00:30|14723.87|14603.87|14722.12|14602.12|14724.17|14604.17|14722.12|14602.12|10
1627617640000|2021-07-30 04:00:40|14721.96|14601.96|14723.62|14603.62|14723.62|14603.62|14721.96|14601.96|10
1627617650000|2021-07-30 04:00:50|14723.68|14603.68|14724.65|14604.65|14724.65|14604.65|14722.7|14602.7|10
1627617660000|2021-07-30 04:01:00|14724.45|14604.45|14724.98|14604.98|14725.39|14605.39|14724.09|14604.09|10
1627617670000|2021-07-30 04:01:10|14724.58|14604.58|14722.45|14602.45|14724.58|14604.58|14721.84|14601.84|10
1627617680000|2021-07-30 04:01:20|14721.87|14601.87|14719.44|14599.44|14722.23|14602.23|14719.44|14599.44|9
1627617690000|2021-07-30 04:01:30|14719.78|14599.78|14720.44|14600.44|14720.44|14600.44|14717.93|14597.93|10
1627617700000|2021-07-30 04:01:40|14720.88|14600.88|14723.73|14603.73|14723.73|14603.73|14720.88|14600.88|10
1627617710000|2021-07-30 04:01:50|14723.16|14603.16|14733.7|14613.7|14733.7|14613.7|14723.16|14603.16|10
1627617720000|2021-07-30 04:02:00|14734.31|14614.31|14736.93|14616.93|14737.16|14617.16|14734.31|14614.31|10
1627617730000|2021-07-30 04:02:10|14737.52|14617.52|14738.71|14618.71|14738.71|14618.71|14737.52|14617.52|10
1627617740000|2021-07-30 04:02:20|14738.6|14618.6|14741.14|14621.14|14741.14|14621.14|14738.49|14618.49|10
1627617750000|2021-07-30 04:02:30|14741.17|14621.17|14744.14|14624.14|14745.18|14625.18|14741.17|14621.17|10
1627617760000|2021-07-30 04:02:40|14744.2|14624.2|14745.76|14625.76|14745.76|14625.76|14744.2|14624.2|10
1627617770000|2021-07-30 04:02:50|14745.66|14625.66|14746.88|14626.88|14746.88|14626.88|14745.66|14625.66|10
1627617780000|2021-07-30 04:03:00|14747.36|14627.36|14746.2|14626.2|14747.47|14627.47|14745.94|14625.94|9
1627617790000|2021-07-30 04:03:10|14745.67|14625.67|14744.49|14624.49|14745.67|14625.67|14743.55|14623.55|10
1627617800000|2021-07-30 04:03:20|14744.31|14624.31|14737.79|14617.79|14744.31|14624.31|14737.79|14617.79|8
1627617810000|2021-07-30 04:03:30|14737.88|14617.88|14730.75|14610.75|14737.88|14617.88|14729.94|14609.94|10
1627617820000|2021-07-30 04:03:40|14730.47|14610.47|14729.03|14609.03|14730.47|14610.47|14728.77|14608.77|8
1627617830000|2021-07-30 04:03:50|14728.67|14608.67|14727.74|14607.74|14728.68|14608.68|14727.74|14607.74|8
1627617840000|2021-07-30 04:04:00|14726.25|14606.25|14724.98|14604.98|14726.25|14606.25|14724.29|14604.29|10
1627617850000|2021-07-30 04:04:10|14723.74|14603.74|14726.23|14606.23|14726.23|14606.23|14723.74|14603.74|10
1627617860000|2021-07-30 04:04:20|14726.1|14606.1|14724.51|14604.51|14726.1|14606.1|14724.37|14604.37|10
1627617870000|2021-07-30 04:04:30|14724.57|14604.57|14724.72|14604.72|14725.3|14605.3|14724.48|14604.48|10
1627617880000|2021-07-30 04:04:40|14724.34|14604.34|14723.77|14603.77|14725.36|14605.36|14723.77|14603.77|10
1627617890000|2021-07-30 04:04:50|14723.62|14603.62|14723.52|14603.52|14723.85|14603.85|14723.06|14603.06|10
1627617900000|2021-07-30 04:05:00|14723.22|14603.22|14724.54|14604.54|14724.54|14604.54|14722.65|14602.65|10
1627617910000|2021-07-30 04:05:10|14724.5|14604.5|14723.56|14603.56|14724.5|14604.5|14723.52|14603.52|9
1627617920000|2021-07-30 04:05:20|14723.28|14603.28|14719.63|14599.63|14723.28|14603.28|14719.61|14599.61|10
1627617930000|2021-07-30 04:05:30|14719.45|14599.45|14721.61|14601.61|14721.67|14601.67|14719.45|14599.45|10
1627617940000|2021-07-30 04:05:40|14721.71|14601.71|14721.56|14601.56|14721.71|14601.71|14720.49|14600.49|10
1627617950000|2021-07-30 04:05:50|14723.06|14603.06|14722.45|14602.45|14723.06|14603.06|14722.41|14602.41|10
1627617960000|2021-07-30 04:06:00|14722.82|14602.82|14722.62|14602.62|14722.82|14602.82|14722.62|14602.62|8
1627617970000|2021-07-30 04:06:10|14721.73|14601.73|14721.94|14601.94|14721.94|14601.94|14721.36|14601.36|8
1627617980000|2021-07-30 04:06:20|14721.8|14601.8|14721.55|14601.55|14721.8|14601.8|14721|14601|9
1627617990000|2021-07-30 04:06:30|14721.07|14601.07|14716.83|14596.83|14721.07|14601.07|14716.83|14596.83|10
1627618000000|2021-07-30 04:06:40|14716.91|14596.91|14714.58|14594.58|14716.91|14596.91|14714.58|14594.58|9
1627618010000|2021-07-30 04:06:50|14714.19|14594.19|14712.54|14592.54|14714.19|14594.19|14711.42|14591.42|10
1627618020000|2021-07-30 04:07:00|14712.32|14592.32|14710.21|14590.21|14712.32|14592.32|14710.15|14590.15|10
1627618030000|2021-07-30 04:07:10|14710.17|14590.17|14708.5|14588.5|14710.17|14590.17|14708.27|14588.27|10
1627618040000|2021-07-30 04:07:20|14708.64|14588.64|14707.73|14587.73|14708.64|14588.64|14707.44|14587.44|10
1627618050000|2021-07-30 04:07:30|14708.05|14588.05|14707.74|14587.74|14708.11|14588.11|14707.55|14587.55|10
1627618060000|2021-07-30 04:07:40|14707.54|14587.54|14707.61|14587.61|14710.1|14590.1|14706.91|14586.91|10
1627618070000|2021-07-30 04:07:50|14707.58|14587.58|14708.99|14588.99|14708.99|14588.99|14707.58|14587.58|10
1627618080000|2021-07-30 04:08:00|14708.85|14588.85|14707.69|14587.69|14708.85|14588.85|14707.56|14587.56|10
1627618090000|2021-07-30 04:08:10|14707.73|14587.73|14708.4|14588.4|14708.4|14588.4|14707.11|14587.11|9
1627618100000|2021-07-30 04:08:20|14708.56|14588.56|14707.39|14587.39|14708.62|14588.62|14707.34|14587.34|10
1627618110000|2021-07-30 04:08:30|14707.35|14587.35|14708.93|14588.93|14708.93|14588.93|14707.35|14587.35|8
1627618120000|2021-07-30 04:08:40|14708.98|14588.98|14712.33|14592.33|14712.53|14592.53|14708.98|14588.98|10
1627618130000|2021-07-30 04:08:50|14710.88|14590.88|14703.22|14583.22|14710.88|14590.88|14703.22|14583.22|10
1627618140000|2021-07-30 04:09:00|14703.92|14583.92|14702.64|14582.64|14704.35|14584.35|14702.64|14582.64|9
1627618150000|2021-07-30 04:09:10|14701.4|14581.4|14695.69|14575.69|14702.07|14582.07|14695.69|14575.69|10
1627618160000|2021-07-30 04:09:20|14695.85|14575.85|14693.78|14573.78|14696.51|14576.51|14693.78|14573.78|9
1627618170000|2021-07-30 04:09:30|14691.69|14571.69|14691.44|14571.44|14691.76|14571.76|14690.33|14570.33|10
1627618180000|2021-07-30 04:09:40|14691.3|14571.3|14690.16|14570.16|14691.66|14571.66|14690.16|14570.16|10
1627618190000|2021-07-30 04:09:50|14690.47|14570.47|14690|14570|14691.51|14571.51|14689.9|14569.9|9
1627618200000|2021-07-30 04:10:00|14689.66|14569.66|14686.35|14566.35|14689.75|14569.75|14685.9|14565.9|10
1627618210000|2021-07-30 04:10:10|14686.21|14566.21|14680.97|14560.97|14686.74|14566.74|14679.78|14559.78|10
1627618220000|2021-07-30 04:10:20|14680.86|14560.86|14676.24|14556.24|14680.86|14560.86|14676.24|14556.24|10
1627618230000|2021-07-30 04:10:30|14676.04|14556.04|14675.14|14555.14|14676.12|14556.12|14674.42|14554.42|9
1627618240000|2021-07-30 04:10:40|14675.47|14555.47|14679.02|14559.02|14679.02|14559.02|14674.73|14554.73|10
1627618250000|2021-07-30 04:10:50|14679.53|14559.53|14683.77|14563.77|14684.06|14564.06|14679.53|14559.53|10
1627618260000|2021-07-30 04:11:00|14683.52|14563.52|14685.05|14565.05|14685.05|14565.05|14683.52|14563.52|10
1627618270000|2021-07-30 04:11:10|14685.59|14565.59|14685.41|14565.41|14686.9|14566.9|14685.41|14565.41|10
1627618280000|2021-07-30 04:11:20|14684.75|14564.75|14685.39|14565.39|14685.88|14565.88|14684.75|14564.75|9
1627618290000|2021-07-30 04:11:30|14684.52|14564.52|14684.08|14564.08|14685.55|14565.55|14684.08|14564.08|9
1627618300000|2021-07-30 04:11:40|14684.15|14564.15|14683.91|14563.91|14685.78|14565.78|14683.91|14563.91|10
1627618310000|2021-07-30 04:11:50|14685.02|14565.02|14683.77|14563.77|14685.02|14565.02|14682.6|14562.6|10
1627618320000|2021-07-30 04:12:00|14682.71|14562.71|14683.12|14563.12|14683.87|14563.87|14682.66|14562.66|10
1627618330000|2021-07-30 04:12:10|14683.25|14563.25|14685.18|14565.18|14685.25|14565.25|14683.16|14563.16|10
1627618340000|2021-07-30 04:12:20|14685.38|14565.38|14683.08|14563.08|14685.38|14565.38|14683.08|14563.08|9
1627618350000|2021-07-30 04:12:30|14683.1|14563.1|14683.13|14563.13|14683.44|14563.44|14682.98|14562.98|10
1627618360000|2021-07-30 04:12:40|14683.3|14563.3|14682|14562|14683.93|14563.93|14682|14562|10
1627618370000|2021-07-30 04:12:50|14681.94|14561.94|14683.13|14563.13|14683.13|14563.13|14681.59|14561.59|10
1627618380000|2021-07-30 04:13:00|14683.32|14563.32|14686.22|14566.22|14686.22|14566.22|14683.29|14563.29|9
1627618390000|2021-07-30 04:13:10|14688.1|14568.1|14689.14|14569.14|14689.14|14569.14|14687.02|14567.02|10
1627618400000|2021-07-30 04:13:20|14689.28|14569.28|14692.39|14572.39|14692.39|14572.39|14689.28|14569.28|10
1627618410000|2021-07-30 04:13:30|14693.13|14573.13|14693|14573|14693.16|14573.16|14692.2|14572.2|10
1627618420000|2021-07-30 04:13:40|14693.07|14573.07|14696.62|14576.62|14696.62|14576.62|14693.07|14573.07|10
1627618430000|2021-07-30 04:13:50|14696.86|14576.86|14698.83|14578.83|14698.95|14578.95|14695.83|14575.83|10
1627618440000|2021-07-30 04:14:00|14699.36|14579.36|14700.72|14580.72|14700.72|14580.72|14699.36|14579.36|10
1627618450000|2021-07-30 04:14:10|14700.7|14580.7|14699.46|14579.46|14702.03|14582.03|14699.46|14579.46|10
1627618460000|2021-07-30 04:14:20|14699.71|14579.71|14701.81|14581.81|14701.81|14581.81|14699.71|14579.71|10
1627618470000|2021-07-30 04:14:30|14701.97|14581.97|14704.01|14584.01|14704.01|14584.01|14701.9|14581.9|10
1627618480000|2021-07-30 04:14:40|14704.67|14584.67|14708.75|14588.75|14708.75|14588.75|14704.67|14584.67|10
1627618490000|2021-07-30 04:14:50|14709.34|14589.34|14709|14589|14709.34|14589.34|14708.32|14588.32|9
1627618500000|2021-07-30 04:15:00|14709.41|14589.41|14711.12|14591.12|14711.57|14591.57|14709.41|14589.41|10
1627618510000|2021-07-30 04:15:10|14709.84|14589.84|14709.21|14589.21|14709.93|14589.93|14708.68|14588.68|10
1627618520000|2021-07-30 04:15:20|14707.84|14587.84|14706.42|14586.42|14708.87|14588.87|14706.42|14586.42|10
1627618530000|2021-07-30 04:15:30|14706.15|14586.15|14706.07|14586.07|14706.74|14586.74|14705.64|14585.64|10
1627618540000|2021-07-30 04:15:40|14706.22|14586.22|14707.32|14587.32|14707.44|14587.44|14706.15|14586.15|10
1627618550000|2021-07-30 04:15:50|14706.66|14586.66|14707.23|14587.23|14708.28|14588.28|14706.66|14586.66|7
1627618560000|2021-07-30 04:16:00|14707.36|14587.36|14708.2|14588.2|14708.42|14588.42|14706.93|14586.93|10
1627618570000|2021-07-30 04:16:10|14708.19|14588.19|14710.43|14590.43|14710.44|14590.44|14708.19|14588.19|10
1627618580000|2021-07-30 04:16:20|14710.39|14590.39|14712.76|14592.76|14712.76|14592.76|14710.39|14590.39|10
1627618590000|2021-07-30 04:16:30|14712.71|14592.71|14713.82|14593.82|14714.04|14594.04|14712.71|14592.71|9
1627618600000|2021-07-30 04:16:40|14713.97|14593.97|14714.91|14594.91|14715.04|14595.04|14713.95|14593.95|9
1627618610000|2021-07-30 04:16:50|14715|14595|14713.74|14593.74|14715.01|14595.01|14713.74|14593.74|10
1627618620000|2021-07-30 04:17:00|14713.39|14593.39|14711.92|14591.92|14713.52|14593.52|14711.92|14591.92|9
1627618630000|2021-07-30 04:17:10|14711.69|14591.69|14710.38|14590.38|14711.69|14591.69|14710.38|14590.38|10
1627618640000|2021-07-30 04:17:20|14710.44|14590.44|14710.53|14590.53|14711.29|14591.29|14710.44|14590.44|10
1627618650000|2021-07-30 04:17:30|14710.44|14590.44|14709.45|14589.45|14710.58|14590.58|14709.43|14589.43|9
1627618660000|2021-07-30 04:17:40|14709.34|14589.34|14708.7|14588.7|14709.34|14589.34|14708.51|14588.51|10
1627618670000|2021-07-30 04:17:50|14708.62|14588.62|14710.96|14590.96|14711.02|14591.02|14708.62|14588.62|10
1627618680000|2021-07-30 04:18:00|14710.77|14590.77|14708.04|14588.04|14710.77|14590.77|14707.36|14587.36|10
1627618690000|2021-07-30 04:18:10|14708.46|14588.46|14709.3|14589.3|14709.4|14589.4|14708.42|14588.42|10
1627618700000|2021-07-30 04:18:20|14709.26|14589.26|14709.18|14589.18|14709.75|14589.75|14709.18|14589.18|10
1627618710000|2021-07-30 04:18:30|14709.43|14589.43|14709.33|14589.33|14709.46|14589.46|14709.32|14589.32|10
1627618720000|2021-07-30 04:18:40|14709.43|14589.43|14708.63|14588.63|14709.73|14589.73|14708.63|14588.63|9
1627618730000|2021-07-30 04:18:50|14708.7|14588.7|14707.22|14587.22|14708.8|14588.8|14707.22|14587.22|9
1627618740000|2021-07-30 04:19:00|14707.24|14587.24|14706.49|14586.49|14707.35|14587.35|14706.49|14586.49|10
1627618750000|2021-07-30 04:19:10|14707.5|14587.5|14706.95|14586.95|14707.5|14587.5|14706.49|14586.49|10
1627618760000|2021-07-30 04:19:20|14706.97|14586.97|14708.29|14588.29|14708.3|14588.3|14706.97|14586.97|10
1627618770000|2021-07-30 04:19:30|14708.18|14588.18|14704.47|14584.47|14708.18|14588.18|14704.47|14584.47|9
1627618780000|2021-07-30 04:19:40|14704.23|14584.23|14702.54|14582.54|14704.23|14584.23|14702.54|14582.54|10
1627618790000|2021-07-30 04:19:50|14702.9|14582.9|14702.34|14582.34|14702.95|14582.95|14702.34|14582.34|9
1627618800000|2021-07-30 04:20:00|14701.72|14581.72|14697.06|14577.06|14701.72|14581.72|14697.06|14577.06|10
1627618810000|2021-07-30 04:20:10|14695.99|14575.99|14693.72|14573.72|14695.99|14575.99|14693.72|14573.72|9
1627618820000|2021-07-30 04:20:20|14693.34|14573.34|14692.58|14572.58|14693.82|14573.82|14692.58|14572.58|10
1627618830000|2021-07-30 04:20:30|14692.45|14572.45|14691.1|14571.1|14692.45|14572.45|14691.1|14571.1|9
1627618840000|2021-07-30 04:20:40|14690.94|14570.94|14690.03|14570.03|14690.94|14570.94|14688.86|14568.86|10
1627618850000|2021-07-30 04:20:50|14690.05|14570.05|14689.04|14569.04|14690.05|14570.05|14689.04|14569.04|10
1627618860000|2021-07-30 04:21:00|14688.92|14568.92|14688.15|14568.15|14688.92|14568.92|14687.43|14567.43|10
1627618870000|2021-07-30 04:21:10|14688.27|14568.27|14690.71|14570.71|14690.71|14570.71|14688.11|14568.11|10
1627618880000|2021-07-30 04:21:20|14690.89|14570.89|14693.2|14573.2|14693.2|14573.2|14690.89|14570.89|10
1627618890000|2021-07-30 04:21:30|14693.38|14573.38|14693.79|14573.79|14693.88|14573.88|14693.38|14573.38|8
1627618900000|2021-07-30 04:21:40|14693.94|14573.94|14694.58|14574.58|14694.61|14574.61|14693.93|14573.93|9
1627618910000|2021-07-30 04:21:50|14694.5|14574.5|14691.81|14571.81|14694.5|14574.5|14691.81|14571.81|10
1627618920000|2021-07-30 04:22:00|14690.04|14570.04|14688.69|14568.69|14690.04|14570.04|14688.69|14568.69|8
1627618930000|2021-07-30 04:22:10|14688.56|14568.56|14688.93|14568.93|14688.93|14568.93|14687.71|14567.71|10
1627618940000|2021-07-30 04:22:20|14688.75|14568.75|14687.04|14567.04|14688.75|14568.75|14687.04|14567.04|9
1627618950000|2021-07-30 04:22:30|14686.89|14566.89|14686.75|14566.75|14686.89|14566.89|14686.53|14566.53|7
1627618960000|2021-07-30 04:22:40|14686.59|14566.59|14687.22|14567.22|14687.32|14567.32|14686.59|14566.59|9
1627618970000|2021-07-30 04:22:50|14687.19|14567.19|14688.76|14568.76|14688.76|14568.76|14686.35|14566.35|10
1627618980000|2021-07-30 04:23:00|14688.8|14568.8|14689.6|14569.6|14689.6|14569.6|14687.99|14567.99|9
1627618990000|2021-07-30 04:23:10|14690.43|14570.43|14695.12|14575.12|14695.12|14575.12|14690.43|14570.43|10
1627619000000|2021-07-30 04:23:20|14695.31|14575.31|14696.32|14576.32|14696.41|14576.41|14694.21|14574.21|10
1627619010000|2021-07-30 04:23:30|14696.16|14576.16|14695.79|14575.79|14696.57|14576.57|14695.79|14575.79|9
1627619020000|2021-07-30 04:23:40|14695.87|14575.87|14695.42|14575.42|14695.9|14575.9|14695.42|14575.42|8
1627619030000|2021-07-30 04:23:50|14695.4|14575.4|14696.22|14576.22|14696.22|14576.22|14695.35|14575.35|10
1627619040000|2021-07-30 04:24:00|14696.27|14576.27|14697.5|14577.5|14697.5|14577.5|14696.27|14576.27|10
1627619050000|2021-07-30 04:24:10|14697.29|14577.29|14696.89|14576.89|14697.29|14577.29|14695.55|14575.55|9
1627619060000|2021-07-30 04:24:20|14697.15|14577.15|14698.54|14578.54|14699.21|14579.21|14697.15|14577.15|9
1627619070000|2021-07-30 04:24:30|14698.59|14578.59|14700.62|14580.62|14700.62|14580.62|14698.59|14578.59|10
1627619080000|2021-07-30 04:24:40|14700.38|14580.38|14701.78|14581.78|14701.78|14581.78|14700.38|14580.38|10
1627619090000|2021-07-30 04:24:50|14702.22|14582.22|14701.39|14581.39|14702.26|14582.26|14701.21|14581.21|8
1627619100000|2021-07-30 04:25:00|14701.48|14581.48|14701.72|14581.72|14701.95|14581.95|14701.46|14581.46|9
1627619110000|2021-07-30 04:25:10|14701.34|14581.34|14703.87|14583.87|14704.39|14584.39|14701.34|14581.34|9
1627619120000|2021-07-30 04:25:20|14703.72|14583.72|14702.58|14582.58|14703.75|14583.75|14702.58|14582.58|9
1627619130000|2021-07-30 04:25:30|14702.47|14582.47|14701.07|14581.07|14702.47|14582.47|14701.07|14581.07|9
1627619140000|2021-07-30 04:25:40|14701.1|14581.1|14698.22|14578.22|14701.1|14581.1|14698.22|14578.22|9
1627619150000|2021-07-30 04:25:50|14698.21|14578.21|14697.79|14577.79|14698.21|14578.21|14697.58|14577.58|10
1627619160000|2021-07-30 04:26:00|14697.67|14577.67|14699.15|14579.15|14699.53|14579.53|14697.67|14577.67|10
1627619170000|2021-07-30 04:26:10|14699.23|14579.23|14698.87|14578.87|14699.23|14579.23|14698.75|14578.75|9
1627619180000|2021-07-30 04:26:20|14698.96|14578.96|14698.61|14578.61|14699.21|14579.21|14698.43|14578.43|10
1627619190000|2021-07-30 04:26:30|14698.55|14578.55|14696.26|14576.26|14698.56|14578.56|14696.26|14576.26|10
1627619200000|2021-07-30 04:26:40|14695.52|14575.52|14693.66|14573.66|14695.52|14575.52|14693.19|14573.19|10
1627619210000|2021-07-30 04:26:50|14693.49|14573.49|14690.55|14570.55|14693.6|14573.6|14690.55|14570.55|10
1627619220000|2021-07-30 04:27:00|14690.2|14570.2|14687.27|14567.27|14690.2|14570.2|14687.23|14567.23|10
1627619230000|2021-07-30 04:27:10|14687.34|14567.34|14689.11|14569.11|14690.46|14570.46|14687.33|14567.33|10
1627619240000|2021-07-30 04:27:20|14690.04|14570.04|14688.6|14568.6|14690.04|14570.04|14688.6|14568.6|10
1627619250000|2021-07-30 04:27:30|14686.61|14566.61|14683.9|14563.9|14686.61|14566.61|14683.58|14563.58|10
1627619260000|2021-07-30 04:27:40|14682.89|14562.89|14681.12|14561.12|14682.89|14562.89|14681.12|14561.12|10
1627619270000|2021-07-30 04:27:50|14681.1|14561.1|14679.13|14559.13|14681.1|14561.1|14679.13|14559.13|10
1627619280000|2021-07-30 04:28:00|14679.16|14559.16|14677.58|14557.58|14679.16|14559.16|14677.12|14557.12|9
1627619290000|2021-07-30 04:28:10|14677.38|14557.38|14678.75|14558.75|14678.81|14558.81|14677.34|14557.34|10
1627619300000|2021-07-30 04:28:20|14678.73|14558.73|14679.73|14559.73|14679.73|14559.73|14678.44|14558.44|9
1627619310000|2021-07-30 04:28:30|14679.67|14559.67|14683.74|14563.74|14684.77|14564.77|14679.67|14559.67|10
1627619320000|2021-07-30 04:28:40|14683.52|14563.52|14684.09|14564.09|14684.98|14564.98|14683.52|14563.52|10
1627619330000|2021-07-30 04:28:50|14684.27|14564.27|14685.17|14565.17|14685.17|14565.17|14684.27|14564.27|10
1627619340000|2021-07-30 04:29:00|14685.19|14565.19|14683.01|14563.01|14685.19|14565.19|14682.7|14562.7|10
1627619350000|2021-07-30 04:29:10|14683.37|14563.37|14687.37|14567.37|14687.37|14567.37|14683.37|14563.37|10
1627619360000|2021-07-30 04:29:20|14687.38|14567.38|14688.78|14568.78|14688.8|14568.8|14686.88|14566.88|9
1627619370000|2021-07-30 04:29:30|14689.34|14569.34|14689.53|14569.53|14689.53|14569.53|14688.96|14568.96|10
1627619380000|2021-07-30 04:29:40|14689.42|14569.42|14687.2|14567.2|14689.91|14569.91|14687.2|14567.2|10
1627619390000|2021-07-30 04:29:50|14687.11|14567.11|14685.56|14565.56|14687.11|14567.11|14685.56|14565.56|10
1627619400000|2021-07-30 04:30:00|14685.2|14565.2|14681.52|14561.52|14685.2|14565.2|14681.52|14561.52|10
1627619410000|2021-07-30 04:30:10|14680.87|14560.87|14680.27|14560.27|14682.84|14562.84|14678.97|14558.97|10
1627619420000|2021-07-30 04:30:20|14679.88|14559.88|14679.64|14559.64|14679.88|14559.88|14678.45|14558.45|10
1627619430000|2021-07-30 04:30:30|14679.56|14559.56|14676.54|14556.54|14679.56|14559.56|14675.85|14555.85|10
1627619440000|2021-07-30 04:30:40|14675.17|14555.17|14673.59|14553.59|14675.24|14555.24|14673.59|14553.59|10
1627619450000|2021-07-30 04:30:50|14673.57|14553.57|14674.87|14554.87|14674.87|14554.87|14672.91|14552.91|10
1627619460000|2021-07-30 04:31:00|14675.01|14555.01|14674.1|14554.1|14675.27|14555.27|14673.24|14553.24|10
1627619470000|2021-07-30 04:31:10|14674.05|14554.05|14674.24|14554.24|14675.23|14555.23|14674.05|14554.05|10
1627619480000|2021-07-30 04:31:20|14674.2|14554.2|14674.67|14554.67|14674.77|14554.77|14674.12|14554.12|10
1627619490000|2021-07-30 04:31:30|14674.93|14554.93|14674.28|14554.28|14676.11|14556.11|14674.28|14554.28|10
1627619500000|2021-07-30 04:31:40|14673.96|14553.96|14674.42|14554.42|14674.42|14554.42|14673.54|14553.54|9
1627619510000|2021-07-30 04:31:50|14674.48|14554.48|14675.72|14555.72|14675.73|14555.73|14674.47|14554.47|10
1627619520000|2021-07-30 04:32:00|14675.59|14555.59|14676.15|14556.15|14676.15|14556.15|14674.97|14554.97|10
1627619530000|2021-07-30 04:32:10|14676.4|14556.4|14678.66|14558.66|14678.66|14558.66|14676.4|14556.4|9
1627619540000|2021-07-30 04:32:20|14680.53|14560.53|14681.05|14561.05|14681.05|14561.05|14679.42|14559.42|10
1627619550000|2021-07-30 04:32:30|14681.1|14561.1|14685.69|14565.69|14685.69|14565.69|14681.1|14561.1|10
1627619560000|2021-07-30 04:32:40|14684.95|14564.95|14686.52|14566.52|14686.52|14566.52|14684.95|14564.95|10
1627619570000|2021-07-30 04:32:50|14686.71|14566.71|14687.43|14567.43|14687.43|14567.43|14686.28|14566.28|9
1627619580000|2021-07-30 04:33:00|14687.34|14567.34|14686.17|14566.17|14687.34|14567.34|14686.17|14566.17|9
1627619590000|2021-07-30 04:33:10|14687.3|14567.3|14687.23|14567.23|14687.3|14567.3|14685.91|14565.91|10
1627619600000|2021-07-30 04:33:20|14687.31|14567.31|14687.93|14567.93|14687.93|14567.93|14687.24|14567.24|10
1627619610000|2021-07-30 04:33:30|14688.2|14568.2|14687.7|14567.7|14688.32|14568.32|14687.7|14567.7|9
1627619620000|2021-07-30 04:33:40|14687.82|14567.82|14687.04|14567.04|14688.1|14568.1|14687.04|14567.04|10
1627619630000|2021-07-30 04:33:50|14686.57|14566.57|14686.01|14566.01|14686.57|14566.57|14685.09|14565.09|10
1627619640000|2021-07-30 04:34:00|14686.32|14566.32|14687.88|14567.88|14687.88|14567.88|14686.25|14566.25|10
1627619650000|2021-07-30 04:34:10|14687.82|14567.82|14688.7|14568.7|14689.78|14569.78|14687.82|14567.82|10
1627619660000|2021-07-30 04:34:20|14688.66|14568.66|14690.11|14570.11|14690.11|14570.11|14688.66|14568.66|9
1627619670000|2021-07-30 04:34:30|14690.05|14570.05|14689.92|14569.92|14690.05|14570.05|14689.72|14569.72|10
1627619680000|2021-07-30 04:34:40|14689.9|14569.9|14688.27|14568.27|14689.9|14569.9|14688.2|14568.2|9
1627619690000|2021-07-30 04:34:50|14688.25|14568.25|14689.4|14569.4|14689.4|14569.4|14688.25|14568.25|10
1627619700000|2021-07-30 04:35:00|14689.35|14569.35|14689.36|14569.36|14689.36|14569.36|14688.27|14568.27|8
1627619710000|2021-07-30 04:35:10|14689.86|14569.86|14691.87|14571.87|14692.08|14572.08|14689.86|14569.86|9
1627619720000|2021-07-30 04:35:20|14691.44|14571.44|14691.53|14571.53|14692.86|14572.86|14691.05|14571.05|9
1627619730000|2021-07-30 04:35:30|14691.52|14571.52|14693.69|14573.69|14693.69|14573.69|14691.15|14571.15|10
1627619740000|2021-07-30 04:35:40|14693.65|14573.65|14694.29|14574.29|14694.41|14574.41|14693.65|14573.65|10
1627619750000|2021-07-30 04:35:50|14694.28|14574.28|14693|14573|14694.28|14574.28|14692.81|14572.81|9
1627619760000|2021-07-30 04:36:00|14693.49|14573.49|14692.88|14572.88|14694.25|14574.25|14692.88|14572.88|7
1627619770000|2021-07-30 04:36:10|14691.59|14571.59|14688.33|14568.33|14691.59|14571.59|14687.3|14567.3|10
1627619780000|2021-07-30 04:36:20|14688.25|14568.25|14684.17|14564.17|14688.27|14568.27|14684.17|14564.17|10
1627619790000|2021-07-30 04:36:30|14684.07|14564.07|14681.35|14561.35|14684.07|14564.07|14681.33|14561.33|10
1627619800000|2021-07-30 04:36:40|14681.29|14561.29|14674.72|14554.72|14681.29|14561.29|14674.72|14554.72|10
1627619810000|2021-07-30 04:36:50|14673.05|14553.05|14671.09|14551.09|14673.05|14553.05|14671.09|14551.09|10
1627619820000|2021-07-30 04:37:00|14671.02|14551.02|14668.59|14548.59|14671.02|14551.02|14668.59|14548.59|10
1627619830000|2021-07-30 04:37:10|14668.08|14548.08|14667.56|14547.56|14668.23|14548.23|14667.39|14547.39|10
1627619840000|2021-07-30 04:37:20|14668.5|14548.5|14665.98|14545.98|14668.5|14548.5|14665.94|14545.94|9
1627619850000|2021-07-30 04:37:30|14666.13|14546.13|14665.66|14545.66|14666.13|14546.13|14665.23|14545.23|8
1627619860000|2021-07-30 04:37:40|14665.8|14545.8|14665.05|14545.05|14665.8|14545.8|14665.05|14545.05|8
1627619870000|2021-07-30 04:37:50|14664.89|14544.89|14666.56|14546.56|14666.56|14546.56|14664.89|14544.89|10
1627619880000|2021-07-30 04:38:00|14666.64|14546.64|14666.89|14546.89|14667.1|14547.1|14665.95|14545.95|10
1627619890000|2021-07-30 04:38:10|14666.8|14546.8|14664.97|14544.97|14666.8|14546.8|14664.78|14544.78|9
1627619900000|2021-07-30 04:38:20|14664.45|14544.45|14663.87|14543.87|14664.52|14544.52|14663.69|14543.69|9
1627619910000|2021-07-30 04:38:30|14663.25|14543.25|14661.02|14541.02|14663.25|14543.25|14661.02|14541.02|10
1627619920000|2021-07-30 04:38:40|14660.84|14540.84|14658.97|14538.97|14660.84|14540.84|14658.97|14538.97|10
1627619930000|2021-07-30 04:38:50|14658.86|14538.86|14659.48|14539.48|14659.48|14539.48|14658.34|14538.34|10
1627619940000|2021-07-30 04:39:00|14659.57|14539.57|14660.24|14540.24|14660.24|14540.24|14659.57|14539.57|8
1627619950000|2021-07-30 04:39:10|14660.25|14540.25|14658.08|14538.08|14660.25|14540.25|14658.08|14538.08|10
1627619960000|2021-07-30 04:39:20|14658.03|14538.03|14657.06|14537.06|14658.03|14538.03|14657.06|14537.06|10
1627619970000|2021-07-30 04:39:30|14656.94|14536.94|14656.93|14536.93|14657.18|14537.18|14656.67|14536.67|9
1627619980000|2021-07-30 04:39:40|14658.09|14538.09|14653.95|14533.95|14658.36|14538.36|14653.95|14533.95|10
1627619990000|2021-07-30 04:39:50|14652.78|14532.78|14655.46|14535.46|14655.46|14535.46|14652.04|14532.04|10
1627620000000|2021-07-30 04:40:00|14657.04|14537.04|14657.65|14537.65|14657.87|14537.87|14656.43|14536.43|10
1627620010000|2021-07-30 04:40:10|14657.33|14537.33|14658.54|14538.54|14658.84|14538.84|14657.33|14537.33|9
1627620020000|2021-07-30 04:40:20|14658.51|14538.51|14655.57|14535.57|14658.82|14538.82|14655.57|14535.57|10
1627620030000|2021-07-30 04:40:30|14655.24|14535.24|14648.38|14528.38|14655.24|14535.24|14648.38|14528.38|10
1627620040000|2021-07-30 04:40:40|14648.8|14528.8|14647.85|14527.85|14648.8|14528.8|14646.74|14526.74|10
1627620050000|2021-07-30 04:40:50|14645.99|14525.99|14644.46|14524.46|14645.99|14525.99|14644.46|14524.46|10
1627620060000|2021-07-30 04:41:00|14642.57|14522.57|14643.02|14523.02|14643.02|14523.02|14642.21|14522.21|10
1627620070000|2021-07-30 04:41:10|14643.3|14523.3|14641.18|14521.18|14644.39|14524.39|14641.18|14521.18|10
1627620080000|2021-07-30 04:41:20|14640.34|14520.34|14637.59|14517.59|14640.34|14520.34|14637.59|14517.59|10
1627620090000|2021-07-30 04:41:30|14637.17|14517.17|14635.91|14515.91|14637.17|14517.17|14635.91|14515.91|8
1627620100000|2021-07-30 04:41:40|14635.86|14515.86|14637.7|14517.7|14637.99|14517.99|14635.86|14515.86|10
1627620110000|2021-07-30 04:41:50|14634.75|14514.75|14634.44|14514.44|14634.84|14514.84|14632.72|14512.72|10
1627620120000|2021-07-30 04:42:00|14635.11|14515.11|14637.65|14517.65|14637.65|14517.65|14634.61|14514.61|9
1627620130000|2021-07-30 04:42:10|14638.1|14518.1|14637.63|14517.63|14638.63|14518.63|14637.31|14517.31|10
1627620140000|2021-07-30 04:42:20|14637.44|14517.44|14638.83|14518.83|14638.83|14518.83|14637.44|14517.44|10
1627620150000|2021-07-30 04:42:30|14638.61|14518.61|14639.85|14519.85|14639.85|14519.85|14638.47|14518.47|10
1627620160000|2021-07-30 04:42:40|14639.82|14519.82|14639.92|14519.92|14640.63|14520.63|14639.79|14519.79|10
1627620170000|2021-07-30 04:42:50|14640.03|14520.03|14636.36|14516.36|14640.03|14520.03|14636.36|14516.36|10
1627620180000|2021-07-30 04:43:00|14635.92|14515.92|14635.35|14515.35|14636.01|14516.01|14634.79|14514.79|10
1627620190000|2021-07-30 04:43:10|14634.9|14514.9|14633.48|14513.48|14634.9|14514.9|14633.4|14513.4|9
1627620200000|2021-07-30 04:43:20|14633.65|14513.65|14631.97|14511.97|14634.86|14514.86|14631.97|14511.97|9
1627620210000|2021-07-30 04:43:30|14632.15|14512.15|14631.15|14511.15|14633.13|14513.13|14631.15|14511.15|10
1627620220000|2021-07-30 04:43:40|14631.39|14511.39|14629.62|14509.62|14632.19|14512.19|14629.62|14509.62|10
1627620230000|2021-07-30 04:43:50|14629.41|14509.41|14627.6|14507.6|14629.41|14509.41|14627.6|14507.6|9
1627620240000|2021-07-30 04:44:00|14627.85|14507.85|14628.15|14508.15|14628.22|14508.22|14627.69|14507.69|10
1627620250000|2021-07-30 04:44:10|14628.31|14508.31|14629.1|14509.1|14629.13|14509.13|14628.31|14508.31|9
1627620260000|2021-07-30 04:44:20|14629.28|14509.28|14629.62|14509.62|14630.66|14510.66|14628.93|14508.93|10
1627620270000|2021-07-30 04:44:30|14629.72|14509.72|14629.69|14509.69|14630.19|14510.19|14628.76|14508.76|10
1627620280000|2021-07-30 04:44:40|14629.49|14509.49|14625.14|14505.14|14629.49|14509.49|14625.14|14505.14|10
1627620290000|2021-07-30 04:44:50|14625.21|14505.21|14621.67|14501.67|14625.21|14505.21|14621.67|14501.67|10
1627620300000|2021-07-30 04:45:00|14621.63|14501.63|14624.28|14504.28|14624.28|14504.28|14621.26|14501.26|9
1627620310000|2021-07-30 04:45:10|14626.76|14506.76|14625.85|14505.85|14627.15|14507.15|14625.85|14505.85|9
1627620320000|2021-07-30 04:45:20|14627.08|14507.08|14629.41|14509.41|14629.41|14509.41|14627.08|14507.08|10
1627620330000|2021-07-30 04:45:30|14629.08|14509.08|14631.92|14511.92|14631.92|14511.92|14628.97|14508.97|10
1627620340000|2021-07-30 04:45:40|14632.04|14512.04|14632.34|14512.34|14632.6|14512.6|14631.69|14511.69|10
1627620350000|2021-07-30 04:45:50|14632.54|14512.54|14633.47|14513.47|14633.8|14513.8|14632.54|14512.54|10
1627620360000|2021-07-30 04:46:00|14633.06|14513.06|14633.98|14513.98|14634.17|14514.17|14633.06|14513.06|10
1627620370000|2021-07-30 04:46:10|14634|14514|14634.13|14514.13|14634.28|14514.28|14633.26|14513.26|10
1627620380000|2021-07-30 04:46:20|14635|14515|14638.73|14518.73|14638.73|14518.73|14635|14515|9
1627620390000|2021-07-30 04:46:30|14638.74|14518.74|14638.97|14518.97|14638.98|14518.98|14637.48|14517.48|9
1627620400000|2021-07-30 04:46:40|14638.88|14518.88|14638.97|14518.97|14640.15|14520.15|14638.72|14518.72|8
1627620410000|2021-07-30 04:46:50|14638.98|14518.98|14637.86|14517.86|14638.98|14518.98|14637.86|14517.86|10
1627620420000|2021-07-30 04:47:00|14637.76|14517.76|14636.65|14516.65|14637.76|14517.76|14636.65|14516.65|9
1627620430000|2021-07-30 04:47:10|14636.36|14516.36|14636.26|14516.26|14636.47|14516.47|14636.16|14516.16|10
1627620440000|2021-07-30 04:47:20|14636.69|14516.69|14637.24|14517.24|14637.45|14517.45|14636.69|14516.69|9
1627620450000|2021-07-30 04:47:30|14637.36|14517.36|14639.49|14519.49|14639.49|14519.49|14637.36|14517.36|9
1627620460000|2021-07-30 04:47:40|14640.09|14520.09|14639.09|14519.09|14640.09|14520.09|14639|14519|8
1627620470000|2021-07-30 04:47:50|14638.95|14518.95|14638.99|14518.99|14639.09|14519.09|14638.82|14518.82|10
1627620480000|2021-07-30 04:48:00|14638.9|14518.9|14639.34|14519.34|14639.46|14519.46|14638.57|14518.57|10
1627620490000|2021-07-30 04:48:10|14639.28|14519.28|14640.13|14520.13|14640.19|14520.19|14638.96|14518.96|10
1627620500000|2021-07-30 04:48:20|14640.03|14520.03|14639.31|14519.31|14640.03|14520.03|14638.86|14518.86|9
1627620510000|2021-07-30 04:48:30|14639.07|14519.07|14638.25|14518.25|14639.15|14519.15|14638.25|14518.25|10
1627620520000|2021-07-30 04:48:40|14638.16|14518.16|14638.74|14518.74|14638.74|14518.74|14637.73|14517.73|10
1627620530000|2021-07-30 04:48:50|14638.78|14518.78|14639.74|14519.74|14639.74|14519.74|14638.78|14518.78|9
1627620540000|2021-07-30 04:49:00|14639.97|14519.97|14643.55|14523.55|14643.55|14523.55|14639.95|14519.95|8
1627620550000|2021-07-30 04:49:10|14643.87|14523.87|14644.83|14524.83|14644.83|14524.83|14643.87|14523.87|10
1627620560000|2021-07-30 04:49:20|14644.84|14524.84|14647.11|14527.11|14647.15|14527.15|14644.84|14524.84|9
1627620570000|2021-07-30 04:49:30|14647.44|14527.44|14646.45|14526.45|14647.44|14527.44|14645.76|14525.76|9
1627620580000|2021-07-30 04:49:40|14646.6|14526.6|14645.97|14525.97|14646.6|14526.6|14645.29|14525.29|10
1627620590000|2021-07-30 04:49:50|14645.99|14525.99|14640.96|14520.96|14645.99|14525.99|14640.96|14520.96|10
1627620600000|2021-07-30 04:50:00|14640.32|14520.32|14640.61|14520.61|14640.64|14520.64|14640.04|14520.04|8
1627620610000|2021-07-30 04:50:10|14640.24|14520.24|14641.2|14521.2|14642.26|14522.26|14640.24|14520.24|10
1627620620000|2021-07-30 04:50:20|14641.56|14521.56|14642.22|14522.22|14642.54|14522.54|14641.56|14521.56|9
1627620630000|2021-07-30 04:50:30|14641.95|14521.95|14640.44|14520.44|14641.99|14521.99|14640.44|14520.44|7
1627620640000|2021-07-30 04:50:40|14640.43|14520.43|14641|14521|14641|14521|14640.32|14520.32|9
1627620650000|2021-07-30 04:50:50|14641.01|14521.01|14641.47|14521.47|14641.47|14521.47|14640.87|14520.87|9
1627620660000|2021-07-30 04:51:00|14641.5|14521.5|14643.83|14523.83|14643.83|14523.83|14641.47|14521.47|10
1627620670000|2021-07-30 04:51:10|14644.18|14524.18|14645.44|14525.44|14645.48|14525.48|14644.01|14524.01|10
1627620680000|2021-07-30 04:51:20|14646.57|14526.57|14646.74|14526.74|14647.2|14527.2|14645.6|14525.6|9
1627620690000|2021-07-30 04:51:30|14646.99|14526.99|14648.77|14528.77|14648.77|14528.77|14646.99|14526.99|10
1627620700000|2021-07-30 04:51:40|14648.49|14528.49|14645.96|14525.96|14648.49|14528.49|14645.96|14525.96|10
1627620710000|2021-07-30 04:51:50|14645.97|14525.97|14640.99|14520.99|14645.97|14525.97|14640.99|14520.99|10
1627620720000|2021-07-30 04:52:00|14640.47|14520.47|14639.33|14519.33|14640.76|14520.76|14639.15|14519.15|10
1627620730000|2021-07-30 04:52:10|14638.98|14518.98|14637.14|14517.14|14638.98|14518.98|14637.14|14517.14|10
1627620740000|2021-07-30 04:52:20|14637.07|14517.07|14636.05|14516.05|14637.07|14517.07|14635.39|14515.39|10
1627620750000|2021-07-30 04:52:30|14635.6|14515.6|14631.89|14511.89|14635.6|14515.6|14631.89|14511.89|9
1627620760000|2021-07-30 04:52:40|14631.29|14511.29|14629.28|14509.28|14631.69|14511.69|14629.28|14509.28|10
1627620770000|2021-07-30 04:52:50|14630.2|14510.2|14626.17|14506.17|14630.53|14510.53|14626.17|14506.17|10
1627620780000|2021-07-30 04:53:00|14625.72|14505.72|14617.37|14497.37|14625.72|14505.72|14617.37|14497.37|9
1627620790000|2021-07-30 04:53:10|14617.13|14497.13|14610.69|14490.69|14617.13|14497.13|14609.83|14489.83|10
1627620800000|2021-07-30 04:53:20|14612.74|14492.74|14607.05|14487.05|14613.34|14493.34|14607.05|14487.05|10
1627620810000|2021-07-30 04:53:30|14607.14|14487.14|14603.72|14483.72|14607.14|14487.14|14603.72|14483.72|10
1627620820000|2021-07-30 04:53:40|14603.95|14483.95|14604.51|14484.51|14604.7|14484.7|14603.95|14483.95|10
1627620830000|2021-07-30 04:53:50|14604.65|14484.65|14607.38|14487.38|14607.38|14487.38|14604.57|14484.57|9
1627620840000|2021-07-30 04:54:00|14607.33|14487.33|14607.62|14487.62|14607.62|14487.62|14607|14487|9
1627620850000|2021-07-30 04:54:10|14607.92|14487.92|14610.15|14490.15|14610.27|14490.27|14607.92|14487.92|10
1627620860000|2021-07-30 04:54:20|14610.24|14490.24|14611.29|14491.29|14611.99|14491.99|14610.24|14490.24|10
1627620870000|2021-07-30 04:54:30|14611.18|14491.18|14611.45|14491.45|14611.47|14491.47|14611.18|14491.18|9
1627620880000|2021-07-30 04:54:40|14611.31|14491.31|14611.12|14491.12|14611.38|14491.38|14611.12|14491.12|8
1627620890000|2021-07-30 04:54:50|14611.69|14491.69|14613.18|14493.18|14613.18|14493.18|14611.38|14491.38|9
1627620900000|2021-07-30 04:55:00|14612.85|14492.85|14614.05|14494.05|14614.51|14494.51|14612.85|14492.85|10
1627620910000|2021-07-30 04:55:10|14614.24|14494.24|14617.35|14497.35|14617.35|14497.35|14614.24|14494.24|10
1627620920000|2021-07-30 04:55:20|14617.03|14497.03|14619.13|14499.13|14619.13|14499.13|14616.81|14496.81|10
1627620930000|2021-07-30 04:55:30|14620.24|14500.24|14620.44|14500.44|14620.65|14500.65|14619.19|14499.19|10
1627620940000|2021-07-30 04:55:40|14620.49|14500.49|14622.07|14502.07|14622.07|14502.07|14620.37|14500.37|10
1627620950000|2021-07-30 04:55:50|14623.35|14503.35|14624.54|14504.54|14624.54|14504.54|14621.55|14501.55|10
1627620960000|2021-07-30 04:56:00|14624.99|14504.99|14627.16|14507.16|14627.24|14507.24|14624.99|14504.99|10
1627620970000|2021-07-30 04:56:10|14627.51|14507.51|14631.44|14511.44|14631.54|14511.54|14627.51|14507.51|10
1627620980000|2021-07-30 04:56:20|14631.71|14511.71|14632.48|14512.48|14633.43|14513.43|14631.71|14511.71|10
1627620990000|2021-07-30 04:56:30|14632.28|14512.28|14630.63|14510.63|14632.28|14512.28|14630.63|14510.63|9
1627621000000|2021-07-30 04:56:40|14630.65|14510.65|14632.95|14512.95|14633.11|14513.11|14630.65|14510.65|10
1627621010000|2021-07-30 04:56:50|14632.98|14512.98|14633.32|14513.32|14634.28|14514.28|14632.95|14512.95|9
1627621020000|2021-07-30 04:57:00|14633.29|14513.29|14635.37|14515.37|14635.37|14515.37|14632.96|14512.96|10
1627621030000|2021-07-30 04:57:10|14635.12|14515.12|14636.64|14516.64|14636.64|14516.64|14635.12|14515.12|10
1627621040000|2021-07-30 04:57:20|14636.76|14516.76|14637.06|14517.06|14638.53|14518.53|14636.76|14516.76|10
1627621050000|2021-07-30 04:57:30|14637.08|14517.08|14637.55|14517.55|14637.55|14517.55|14637.08|14517.08|9
1627621060000|2021-07-30 04:57:40|14637.61|14517.61|14638.18|14518.18|14638.49|14518.49|14637.36|14517.36|8
1627621070000|2021-07-30 04:57:50|14638.2|14518.2|14637.9|14517.9|14638.2|14518.2|14637.26|14517.26|9
1627621080000|2021-07-30 04:58:00|14637.64|14517.64|14638.28|14518.28|14638.28|14518.28|14637.37|14517.37|9
1627621090000|2021-07-30 04:58:10|14638.99|14518.99|14639.48|14519.48|14640.62|14520.62|14638.99|14518.99|10
1627621100000|2021-07-30 04:58:20|14640.69|14520.69|14642.33|14522.33|14642.64|14522.64|14640.57|14520.57|9
1627621110000|2021-07-30 04:58:30|14642.56|14522.56|14644.06|14524.06|14644.06|14524.06|14642.56|14522.56|10
1627621120000|2021-07-30 04:58:40|14643.84|14523.84|14643.87|14523.87|14645.04|14525.04|14643.7|14523.7|9
1627621130000|2021-07-30 04:58:50|14644.18|14524.18|14644.55|14524.55|14644.55|14524.55|14643.82|14523.82|10
1627621140000|2021-07-30 04:59:00|14644.38|14524.38|14645.77|14525.77|14645.77|14525.77|14644.38|14524.38|10
1627621150000|2021-07-30 04:59:10|14645.85|14525.85|14647.64|14527.64|14647.64|14527.64|14645.81|14525.81|7
1627621160000|2021-07-30 04:59:20|14647.92|14527.92|14648.77|14528.77|14648.95|14528.95|14647.92|14527.92|10
1627621170000|2021-07-30 04:59:30|14648.71|14528.71|14649.18|14529.18|14649.18|14529.18|14648.7|14528.7|9
1627621180000|2021-07-30 04:59:40|14649.26|14529.26|14648.46|14528.46|14649.29|14529.29|14647.21|14527.21|10
1627621190000|2021-07-30 04:59:50|14648.39|14528.39|14648.94|14528.94|14649.01|14529.01|14648.38|14528.38|9
1627621200000|2021-07-30 05:00:00|14648.95|14528.95|14653.27|14533.27|14653.27|14533.27|14648.68|14528.68|9
1627621210000|2021-07-30 05:00:10|14652.97|14532.97|14654.88|14534.88|14654.95|14534.95|14652.82|14532.82|10
1627621220000|2021-07-30 05:00:20|14654.72|14534.72|14655.24|14535.24|14655.24|14535.24|14654.72|14534.72|10
1627621230000|2021-07-30 05:00:30|14655.28|14535.28|14655.5|14535.5|14655.5|14535.5|14655.28|14535.28|9
1627621240000|2021-07-30 05:00:40|14655.58|14535.58|14656.99|14536.99|14657.01|14537.01|14655.58|14535.58|9
1627621250000|2021-07-30 05:00:50|14657.37|14537.37|14658.04|14538.04|14658.4|14538.4|14657.33|14537.33|10
1627621260000|2021-07-30 05:01:00|14657.88|14537.88|14657.68|14537.68|14659|14539|14657.68|14537.68|10
1627621270000|2021-07-30 05:01:10|14657.3|14537.3|14655.83|14535.83|14657.3|14537.3|14655.35|14535.35|10
1627621280000|2021-07-30 05:01:20|14655.82|14535.82|14654.17|14534.17|14655.82|14535.82|14654.17|14534.17|10
1627621290000|2021-07-30 05:01:30|14654.27|14534.27|14653.59|14533.59|14654.3|14534.3|14653.18|14533.18|9
1627621300000|2021-07-30 05:01:40|14654.07|14534.07|14656.13|14536.13|14656.13|14536.13|14654.07|14534.07|10
1627621310000|2021-07-30 05:01:50|14656.15|14536.15|14654.5|14534.5|14656.46|14536.46|14654.5|14534.5|10
1627621320000|2021-07-30 05:02:00|14654.12|14534.12|14655.38|14535.38|14655.64|14535.64|14653.91|14533.91|10
1627621330000|2021-07-30 05:02:10|14655.63|14535.63|14654.79|14534.79|14655.72|14535.72|14654.39|14534.39|10
1627621340000|2021-07-30 05:02:20|14654.77|14534.77|14655.65|14535.65|14655.72|14535.72|14654.75|14534.75|9
1627621350000|2021-07-30 05:02:30|14655.59|14535.59|14652.04|14532.04|14655.59|14535.59|14652.04|14532.04|10
1627621360000|2021-07-30 05:02:40|14651.98|14531.98|14652.55|14532.55|14652.95|14532.95|14651.95|14531.95|10
1627621370000|2021-07-30 05:02:50|14652.38|14532.38|14652.6|14532.6|14652.99|14532.99|14652.38|14532.38|9
1627621380000|2021-07-30 05:03:00|14652.59|14532.59|14652.88|14532.88|14652.88|14532.88|14652.44|14532.44|10
1627621390000|2021-07-30 05:03:10|14652.77|14532.77|14652.44|14532.44|14652.77|14532.77|14651.97|14531.97|10
1627621400000|2021-07-30 05:03:20|14652.54|14532.54|14651.39|14531.39|14652.67|14532.67|14651.39|14531.39|10
1627621410000|2021-07-30 05:03:30|14651.44|14531.44|14651.63|14531.63|14651.77|14531.77|14651.44|14531.44|9
1627621420000|2021-07-30 05:03:40|14651.67|14531.67|14652.98|14532.98|14652.98|14532.98|14651.67|14531.67|10
1627621430000|2021-07-30 05:03:50|14652.97|14532.97|14653.22|14533.22|14653.33|14533.33|14652.97|14532.97|9
1627621440000|2021-07-30 05:04:00|14653.04|14533.04|14651.57|14531.57|14653.07|14533.07|14651.24|14531.24|10
1627621450000|2021-07-30 05:04:10|14651.4|14531.4|14651.04|14531.04|14651.4|14531.4|14651.04|14531.04|10
1627621460000|2021-07-30 05:04:20|14651.1|14531.1|14652.82|14532.82|14653.55|14533.55|14651.1|14531.1|10
1627621470000|2021-07-30 05:04:30|14652.86|14532.86|14653.31|14533.31|14653.33|14533.33|14652.86|14532.86|8
1627621480000|2021-07-30 05:04:40|14652.14|14532.14|14651.88|14531.88|14653.68|14533.68|14651.88|14531.88|9
1627621490000|2021-07-30 05:04:50|14651.91|14531.91|14654.86|14534.86|14655.04|14535.04|14651.91|14531.91|9
1627621500000|2021-07-30 05:05:00|14654.81|14534.81|14654.04|14534.04|14655.2|14535.2|14654.04|14534.04|9
1627621510000|2021-07-30 05:05:10|14654.15|14534.15|14655.04|14535.04|14655.04|14535.04|14654.11|14534.11|8
1627621520000|2021-07-30 05:05:20|14655.23|14535.23|14656.56|14536.56|14656.56|14536.56|14655.23|14535.23|10
1627621530000|2021-07-30 05:05:30|14657.65|14537.65|14658.81|14538.81|14658.81|14538.81|14657.65|14537.65|10
1627621540000|2021-07-30 05:05:40|14659.08|14539.08|14659.42|14539.42|14659.42|14539.42|14658.18|14538.18|9
1627621550000|2021-07-30 05:05:50|14659.41|14539.41|14659.33|14539.33|14660.51|14540.51|14659.33|14539.33|10
1627621560000|2021-07-30 05:06:00|14659.42|14539.42|14661.45|14541.45|14661.45|14541.45|14659.42|14539.42|10
1627621570000|2021-07-30 05:06:10|14661.33|14541.33|14664.15|14544.15|14664.15|14544.15|14661.33|14541.33|10
1627621580000|2021-07-30 05:06:20|14663.98|14543.98|14664.07|14544.07|14664.09|14544.09|14663.9|14543.9|8
1627621590000|2021-07-30 05:06:30|14663.57|14543.57|14662.25|14542.25|14663.66|14543.66|14662.09|14542.09|9
1627621600000|2021-07-30 05:06:40|14662.24|14542.24|14662.3|14542.3|14662.38|14542.38|14661.67|14541.67|9
1627621610000|2021-07-30 05:06:50|14662.21|14542.21|14661.1|14541.1|14662.37|14542.37|14661.1|14541.1|7
1627621620000|2021-07-30 05:07:00|14660.91|14540.91|14660.52|14540.52|14660.91|14540.91|14660.51|14540.51|8
1627621630000|2021-07-30 05:07:10|14661.69|14541.69|14660.6|14540.6|14661.69|14541.69|14660.19|14540.19|9
1627621640000|2021-07-30 05:07:20|14660.57|14540.57|14661.95|14541.95|14661.95|14541.95|14660.57|14540.57|9
1627621650000|2021-07-30 05:07:30|14662|14542|14662.05|14542.05|14662.34|14542.34|14661.97|14541.97|8
1627621660000|2021-07-30 05:07:40|14661.84|14541.84|14661.38|14541.38|14661.95|14541.95|14661.34|14541.34|10
1627621670000|2021-07-30 05:07:50|14661.39|14541.39|14661.29|14541.29|14661.39|14541.39|14661.29|14541.29|9
1627621680000|2021-07-30 05:08:00|14661.28|14541.28|14661.14|14541.14|14661.36|14541.36|14661.13|14541.13|6
1627621690000|2021-07-30 05:08:10|14662.19|14542.19|14660.24|14540.24|14662.19|14542.19|14660.24|14540.24|8
1627621700000|2021-07-30 05:08:20|14661.28|14541.28|14659.3|14539.3|14661.28|14541.28|14659.3|14539.3|8
1627621710000|2021-07-30 05:08:30|14659.29|14539.29|14659.3|14539.3|14659.32|14539.32|14659.29|14539.29|3
1627621720000|2021-07-30 05:08:40|14659.37|14539.37|14660.79|14540.79|14661.85|14541.85|14659.37|14539.37|9
1627621730000|2021-07-30 05:08:50|14660.8|14540.8|14661.38|14541.38|14661.77|14541.77|14660.8|14540.8|7
1627621740000|2021-07-30 05:09:00|14661.48|14541.48|14660.74|14540.74|14661.86|14541.86|14660.74|14540.74|9
1627621750000|2021-07-30 05:09:10|14660.56|14540.56|14658.77|14538.77|14660.56|14540.56|14658.68|14538.68|10
1627621760000|2021-07-30 05:09:20|14658.28|14538.28|14657.09|14537.09|14658.28|14538.28|14656.87|14536.87|10
1627621770000|2021-07-30 05:09:30|14655.94|14535.94|14656.22|14536.22|14656.39|14536.39|14655.94|14535.94|9
1627621780000|2021-07-30 05:09:40|14656.29|14536.29|14654.45|14534.45|14656.29|14536.29|14654.45|14534.45|10
1627621790000|2021-07-30 05:09:50|14654.42|14534.42|14651.95|14531.95|14654.42|14534.42|14651.95|14531.95|9
1627621800000|2021-07-30 05:10:00|14651.55|14531.55|14652.24|14532.24|14652.24|14532.24|14651.22|14531.22|10
1627621810000|2021-07-30 05:10:10|14651.63|14531.63|14655.04|14535.04|14655.04|14535.04|14651.63|14531.63|9
1627621820000|2021-07-30 05:10:20|14655.16|14535.16|14655.13|14535.13|14655.16|14535.16|14654.84|14534.84|8
1627621830000|2021-07-30 05:10:30|14655.12|14535.12|14654.03|14534.03|14655.12|14535.12|14654.03|14534.03|10
1627621840000|2021-07-30 05:10:40|14654.12|14534.12|14652.91|14532.91|14654.25|14534.25|14652.89|14532.89|10
1627621850000|2021-07-30 05:10:50|14652.09|14532.09|14648.16|14528.16|14652.67|14532.67|14648.16|14528.16|10
1627621860000|2021-07-30 05:11:00|14648.15|14528.15|14646.13|14526.13|14649.16|14529.16|14646.13|14526.13|10
1627621870000|2021-07-30 05:11:10|14646.23|14526.23|14648.07|14528.07|14648.26|14528.26|14646.23|14526.23|10
1627621880000|2021-07-30 05:11:20|14648.05|14528.05|14646.43|14526.43|14648.05|14528.05|14646.43|14526.43|10
1627621890000|2021-07-30 05:11:30|14646.19|14526.19|14646.17|14526.17|14646.27|14526.27|14646.16|14526.16|9
1627621900000|2021-07-30 05:11:40|14646.24|14526.24|14648.03|14528.03|14648.1|14528.1|14646.24|14526.24|9
1627621910000|2021-07-30 05:11:50|14647.99|14527.99|14644.61|14524.61|14647.99|14527.99|14644.61|14524.61|10
1627621920000|2021-07-30 05:12:00|14644.15|14524.15|14642.22|14522.22|14644.15|14524.15|14640.35|14520.35|10
1627621930000|2021-07-30 05:12:10|14642.18|14522.18|14638.89|14518.89|14642.18|14522.18|14638.89|14518.89|9
1627621940000|2021-07-30 05:12:20|14638.53|14518.53|14640.1|14520.1|14640.51|14520.51|14638.22|14518.22|10
1627621950000|2021-07-30 05:12:30|14640.04|14520.04|14636.76|14516.76|14640.04|14520.04|14636.76|14516.76|10
1627621960000|2021-07-30 05:12:40|14636.5|14516.5|14637.37|14517.37|14637.81|14517.81|14636.14|14516.14|10
1627621970000|2021-07-30 05:12:50|14636.23|14516.23|14635.2|14515.2|14636.23|14516.23|14635.05|14515.05|10
1627621980000|2021-07-30 05:13:00|14635.27|14515.27|14636.13|14516.13|14636.46|14516.46|14635.27|14515.27|10
1627621990000|2021-07-30 05:13:10|14636.09|14516.09|14633.76|14513.76|14636.09|14516.09|14633.74|14513.74|9
1627622000000|2021-07-30 05:13:20|14633.86|14513.86|14636.21|14516.21|14636.21|14516.21|14633.42|14513.42|10
1627622010000|2021-07-30 05:13:30|14637.39|14517.39|14636.34|14516.34|14637.46|14517.46|14636.34|14516.34|8
1627622020000|2021-07-30 05:13:40|14636.33|14516.33|14635.17|14515.17|14636.4|14516.4|14635.17|14515.17|9
1627622030000|2021-07-30 05:13:50|14635.16|14515.16|14635.32|14515.32|14635.32|14515.32|14634.97|14514.97|8
1627622040000|2021-07-30 05:14:00|14635.36|14515.36|14635.6|14515.6|14635.85|14515.85|14635.25|14515.25|10
1627622050000|2021-07-30 05:14:10|14636.63|14516.63|14635.47|14515.47|14636.63|14516.63|14635.44|14515.44|9
1627622060000|2021-07-30 05:14:20|14635.48|14515.48|14634.29|14514.29|14635.48|14515.48|14634.29|14514.29|9
1627622070000|2021-07-30 05:14:30|14633.11|14513.11|14633.89|14513.89|14633.99|14513.99|14632.87|14512.87|10
1627622080000|2021-07-30 05:14:40|14633.66|14513.66|14632.97|14512.97|14634.2|14514.2|14632.97|14512.97|8
1627622090000|2021-07-30 05:14:50|14633.01|14513.01|14631.93|14511.93|14633.01|14513.01|14631.93|14511.93|8
1627622100000|2021-07-30 05:15:00|14631.92|14511.92|14631.27|14511.27|14632.92|14512.92|14631.27|14511.27|9
1627622110000|2021-07-30 05:15:10|14630.9|14510.9|14629.86|14509.86|14630.9|14510.9|14629.24|14509.24|9
1627622120000|2021-07-30 05:15:20|14629.83|14509.83|14626.98|14506.98|14629.83|14509.83|14626.98|14506.98|9
1627622130000|2021-07-30 05:15:30|14626.87|14506.87|14624.68|14504.68|14626.87|14506.87|14624.68|14504.68|9
1627622140000|2021-07-30 05:15:40|14624.71|14504.71|14624.41|14504.41|14624.71|14504.71|14623.99|14503.99|10
1627622150000|2021-07-30 05:15:50|14623.83|14503.83|14620.86|14500.86|14623.85|14503.85|14620.86|14500.86|10
1627622160000|2021-07-30 05:16:00|14620.37|14500.37|14617.16|14497.16|14620.37|14500.37|14617.16|14497.16|10
1627622170000|2021-07-30 05:16:10|14616.67|14496.67|14614.26|14494.26|14616.69|14496.69|14614.26|14494.26|10
1627622180000|2021-07-30 05:16:20|14613.73|14493.73|14611.56|14491.56|14613.73|14493.73|14611.56|14491.56|10
1627622190000|2021-07-30 05:16:30|14612.62|14492.62|14612|14492|14612.92|14492.92|14612|14492|10
1627622200000|2021-07-30 05:16:40|14612.06|14492.06|14612.56|14492.56|14612.57|14492.57|14611.96|14491.96|10
1627622210000|2021-07-30 05:16:50|14612.58|14492.58|14612.42|14492.42|14612.58|14492.58|14611.75|14491.75|9
1627622220000|2021-07-30 05:17:00|14612.43|14492.43|14614.98|14494.98|14614.98|14494.98|14612.43|14492.43|10
1627622230000|2021-07-30 05:17:10|14615.18|14495.18|14616.92|14496.92|14616.92|14496.92|14615.18|14495.18|10
1627622240000|2021-07-30 05:17:20|14617.15|14497.15|14616.36|14496.36|14618.24|14498.24|14616.36|14496.36|9
1627622250000|2021-07-30 05:17:30|14616|14496|14614.81|14494.81|14616|14496|14614.81|14494.81|10
1627622260000|2021-07-30 05:17:40|14614.21|14494.21|14613.28|14493.28|14614.21|14494.21|14613.27|14493.27|6
1627622270000|2021-07-30 05:17:50|14613.34|14493.34|14611.96|14491.96|14613.34|14493.34|14611.96|14491.96|9
1627622280000|2021-07-30 05:18:00|14612.2|14492.2|14611.51|14491.51|14612.2|14492.2|14611.38|14491.38|10
1627622290000|2021-07-30 05:18:10|14611.15|14491.15|14608.98|14488.98|14611.15|14491.15|14608.91|14488.91|10
1627622300000|2021-07-30 05:18:20|14608.84|14488.84|14608.57|14488.57|14608.84|14488.84|14608.56|14488.56|9
1627622310000|2021-07-30 05:18:30|14608.58|14488.58|14603.82|14483.82|14608.6|14488.6|14603.82|14483.82|10
1627622320000|2021-07-30 05:18:40|14603.54|14483.54|14600.47|14480.47|14603.54|14483.54|14599.19|14479.19|9
1627622330000|2021-07-30 05:18:50|14600.82|14480.82|14602.57|14482.57|14603.04|14483.04|14600.49|14480.49|10
1627622340000|2021-07-30 05:19:00|14603.03|14483.03|14605.35|14485.35|14605.57|14485.57|14602.68|14482.68|10
1627622350000|2021-07-30 05:19:10|14606.61|14486.61|14609.06|14489.06|14609.06|14489.06|14606.61|14486.61|9
1627622360000|2021-07-30 05:19:20|14608.09|14488.09|14608.25|14488.25|14608.81|14488.81|14607.71|14487.71|10
1627622370000|2021-07-30 05:19:30|14608.46|14488.46|14610.82|14490.82|14610.82|14490.82|14608.43|14488.43|9
1627622380000|2021-07-30 05:19:40|14611.13|14491.13|14613.24|14493.24|14613.24|14493.24|14611.13|14491.13|10
1627622390000|2021-07-30 05:19:50|14613.61|14493.61|14615.42|14495.42|14615.42|14495.42|14613.61|14493.61|10
1627622400000|2021-07-30 05:20:00|14615.69|14495.69|14619.71|14499.71|14619.84|14499.84|14615.69|14495.69|10
1627622410000|2021-07-30 05:20:10|14619.67|14499.67|14620.54|14500.54|14620.68|14500.68|14619.3|14499.3|9
1627622420000|2021-07-30 05:20:20|14621.05|14501.05|14623.22|14503.22|14623.22|14503.22|14621.05|14501.05|10
1627622430000|2021-07-30 05:20:30|14623.3|14503.3|14624.89|14504.89|14625.01|14505.01|14623.3|14503.3|10
1627622440000|2021-07-30 05:20:40|14624.92|14504.92|14626.66|14506.66|14626.83|14506.83|14624.59|14504.59|9
1627622450000|2021-07-30 05:20:50|14627.19|14507.19|14630.24|14510.24|14630.39|14510.39|14627.19|14507.19|9
1627622460000|2021-07-30 05:21:00|14630.23|14510.23|14631.07|14511.07|14632.23|14512.23|14630.23|14510.23|10
1627622470000|2021-07-30 05:21:10|14631.18|14511.18|14632.9|14512.9|14632.9|14512.9|14630.69|14510.69|9
1627622480000|2021-07-30 05:21:20|14632.92|14512.92|14633.96|14513.96|14634.77|14514.77|14632.92|14512.92|10
1627622490000|2021-07-30 05:21:30|14634.12|14514.12|14636.08|14516.08|14636.08|14516.08|14634.04|14514.04|10
1627622500000|2021-07-30 05:21:40|14636.6|14516.6|14636.41|14516.41|14637.6|14517.6|14636.33|14516.33|10
1627622510000|2021-07-30 05:21:50|14636.47|14516.47|14636.78|14516.78|14637.29|14517.29|14636.29|14516.29|8
1627622520000|2021-07-30 05:22:00|14636.73|14516.73|14635.97|14515.97|14636.73|14516.73|14635.71|14515.71|9
1627622530000|2021-07-30 05:22:10|14635.09|14515.09|14636|14516|14637.15|14517.15|14635.09|14515.09|10
1627622540000|2021-07-30 05:22:20|14635.95|14515.95|14635.09|14515.09|14635.95|14515.95|14634.86|14514.86|9
1627622550000|2021-07-30 05:22:30|14635.23|14515.23|14636.07|14516.07|14636.07|14516.07|14635.2|14515.2|8
1627622560000|2021-07-30 05:22:40|14635.86|14515.86|14636.34|14516.34|14636.34|14516.34|14635.86|14515.86|6
1627622570000|2021-07-30 05:22:50|14635.9|14515.9|14635.77|14515.77|14636.18|14516.18|14635.77|14515.77|8
1627622580000|2021-07-30 05:23:00|14635.9|14515.9|14635.83|14515.83|14637.01|14517.01|14635.71|14515.71|8
1627622590000|2021-07-30 05:23:10|14635.71|14515.71|14635.09|14515.09|14635.81|14515.81|14635.09|14515.09|7
1627622600000|2021-07-30 05:23:20|14635.1|14515.1|14635.82|14515.82|14636.95|14516.95|14635.03|14515.03|9
1627622610000|2021-07-30 05:23:30|14636.27|14516.27|14636.17|14516.17|14636.87|14516.87|14636.17|14516.17|7
1627622620000|2021-07-30 05:23:40|14636.4|14516.4|14636.11|14516.11|14636.4|14516.4|14636.02|14516.02|9
1627622630000|2021-07-30 05:23:50|14636.04|14516.04|14637.13|14517.13|14637.13|14517.13|14635.98|14515.98|9
1627622640000|2021-07-30 05:24:00|14637.23|14517.23|14636.16|14516.16|14637.29|14517.29|14636.16|14516.16|9
1627622650000|2021-07-30 05:24:10|14636.17|14516.17|14635.49|14515.49|14637.24|14517.24|14635.49|14515.49|9
1627622660000|2021-07-30 05:24:20|14635.53|14515.53|14633.15|14513.15|14635.53|14515.53|14633.15|14513.15|10
1627622670000|2021-07-30 05:24:30|14633|14513|14629.29|14509.29|14633|14513|14629.29|14509.29|8
1627622680000|2021-07-30 05:24:40|14628.88|14508.88|14625.52|14505.52|14628.88|14508.88|14625.52|14505.52|8
1627622690000|2021-07-30 05:24:50|14625.53|14505.53|14623.7|14503.7|14625.53|14505.53|14623.54|14503.54|10
1627622700000|2021-07-30 05:25:00|14623.87|14503.87|14623.42|14503.42|14624.36|14504.36|14623.13|14503.13|10
1627622710000|2021-07-30 05:25:10|14623.24|14503.24|14620.22|14500.22|14623.24|14503.24|14620.22|14500.22|8
1627622720000|2021-07-30 05:25:20|14620.17|14500.17|14616.31|14496.31|14620.17|14500.17|14616.31|14496.31|9
1627622730000|2021-07-30 05:25:30|14616.78|14496.78|14613.33|14493.33|14616.78|14496.78|14613.24|14493.24|10
1627622740000|2021-07-30 05:25:40|14612.78|14492.78|14611.77|14491.77|14612.78|14492.78|14611.76|14491.76|9
1627622750000|2021-07-30 05:25:50|14611.76|14491.76|14609.52|14489.52|14611.76|14491.76|14609.14|14489.14|10
1627622760000|2021-07-30 05:26:00|14609.63|14489.63|14604.97|14484.97|14609.63|14489.63|14604.55|14484.55|10
1627622770000|2021-07-30 05:26:10|14600.31|14480.31|14593.75|14473.75|14600.31|14480.31|14593.26|14473.26|10
1627622780000|2021-07-30 05:26:20|14593.62|14473.62|14590.79|14470.79|14593.62|14473.62|14590.33|14470.33|10
1627622790000|2021-07-30 05:26:30|14590.83|14470.83|14589.96|14469.96|14591.13|14471.13|14589.16|14469.16|10
1627622800000|2021-07-30 05:26:40|14589.34|14469.34|14587.48|14467.48|14589.34|14469.34|14587.36|14467.36|10
1627622810000|2021-07-30 05:26:50|14588.06|14468.06|14588.73|14468.73|14588.96|14468.96|14588.06|14468.06|10
1627622820000|2021-07-30 05:27:00|14588.74|14468.74|14588.64|14468.64|14589.11|14469.11|14588.36|14468.36|10
1627622830000|2021-07-30 05:27:10|14588.48|14468.48|14585.2|14465.2|14588.5|14468.5|14585.12|14465.12|10
1627622840000|2021-07-30 05:27:20|14584.54|14464.54|14583.64|14463.64|14584.54|14464.54|14583.33|14463.33|10
1627622850000|2021-07-30 05:27:30|14583.31|14463.31|14581.3|14461.3|14583.31|14463.31|14581.3|14461.3|10
1627622860000|2021-07-30 05:27:40|14581.51|14461.51|14579.84|14459.84|14581.63|14461.63|14579.35|14459.35|10
1627622870000|2021-07-30 05:27:50|14579.7|14459.7|14578.74|14458.74|14579.7|14459.7|14578.25|14458.25|10
1627622880000|2021-07-30 05:28:00|14578.73|14458.73|14581.64|14461.64|14581.64|14461.64|14578.65|14458.65|10
1627622890000|2021-07-30 05:28:10|14581.82|14461.82|14584.87|14464.87|14585.08|14465.08|14581.82|14461.82|10
1627622900000|2021-07-30 05:28:20|14585.61|14465.61|14586.06|14466.06|14586.63|14466.63|14585.61|14465.61|10
1627622910000|2021-07-30 05:28:30|14586.05|14466.05|14585.3|14465.3|14586.05|14466.05|14585.3|14465.3|10
1627622920000|2021-07-30 05:28:40|14585.05|14465.05|14585.71|14465.71|14585.71|14465.71|14584.99|14464.99|10
1627622930000|2021-07-30 05:28:50|14585.81|14465.81|14588.01|14468.01|14588.01|14468.01|14585.81|14465.81|10
1627622940000|2021-07-30 05:29:00|14588.2|14468.2|14588.25|14468.25|14588.43|14468.43|14588.18|14468.18|9
1627622950000|2021-07-30 05:29:10|14588.33|14468.33|14588.43|14468.43|14588.94|14468.94|14588.33|14468.33|10
1627622960000|2021-07-30 05:29:20|14588.37|14468.37|14588|14468|14588.89|14468.89|14587.91|14467.91|10
1627622970000|2021-07-30 05:29:30|14588.03|14468.03|14588.35|14468.35|14588.42|14468.42|14587.55|14467.55|10
1627622980000|2021-07-30 05:29:40|14588.32|14468.32|14589.78|14469.78|14589.78|14469.78|14588.32|14468.32|10
1627622990000|2021-07-30 05:29:50|14589.66|14469.66|14592.09|14472.09|14592.09|14472.09|14589.66|14469.66|10
1627623000000|2021-07-30 05:30:00|14592.04|14472.04|14594.12|14474.12|14594.12|14474.12|14591.89|14471.89|10
1627623010000|2021-07-30 05:30:10|14594.24|14474.24|14594.18|14474.18|14594.24|14474.24|14593.81|14473.81|10
1627623020000|2021-07-30 05:30:20|14594.08|14474.08|14592|14472|14594.73|14474.73|14592|14472|10
1627623030000|2021-07-30 05:30:30|14591.53|14471.53|14591.55|14471.55|14592.41|14472.41|14590.61|14470.61|10
1627623040000|2021-07-30 05:30:40|14591.59|14471.59|14589.31|14469.31|14591.59|14471.59|14589.28|14469.28|10
1627623050000|2021-07-30 05:30:50|14589.18|14469.18|14586.88|14466.88|14589.18|14469.18|14586.8|14466.8|10
1627623060000|2021-07-30 05:31:00|14586.97|14466.97|14586.22|14466.22|14586.97|14466.97|14586.22|14466.22|9
1627623070000|2021-07-30 05:31:10|14586.15|14466.15|14586.36|14466.36|14587.59|14467.59|14586.15|14466.15|10
1627623080000|2021-07-30 05:31:20|14586.3|14466.3|14586.78|14466.78|14586.78|14466.78|14586.3|14466.3|9
1627623090000|2021-07-30 05:31:30|14586.67|14466.67|14585.95|14465.95|14586.67|14466.67|14585.77|14465.77|10
1627623100000|2021-07-30 05:31:40|14585.97|14465.97|14584.79|14464.79|14585.97|14465.97|14584.68|14464.68|9
1627623110000|2021-07-30 05:31:50|14584.62|14464.62|14585.22|14465.22|14585.42|14465.42|14584.44|14464.44|10
1627623120000|2021-07-30 05:32:00|14584.84|14464.84|14584.82|14464.82|14585.54|14465.54|14584.82|14464.82|10
1627623130000|2021-07-30 05:32:10|14584.89|14464.89|14586.72|14466.72|14586.72|14466.72|14584.74|14464.74|8
1627623140000|2021-07-30 05:32:20|14586.63|14466.63|14585.12|14465.12|14586.63|14466.63|14585.12|14465.12|10
1627623150000|2021-07-30 05:32:30|14585.07|14465.07|14586.11|14466.11|14586.19|14466.19|14584.97|14464.97|9
1627623160000|2021-07-30 05:32:40|14586.48|14466.48|14586.99|14466.99|14586.99|14466.99|14586.2|14466.2|10
1627623170000|2021-07-30 05:32:50|14586.86|14466.86|14588.41|14468.41|14588.41|14468.41|14586.82|14466.82|8
1627623180000|2021-07-30 05:33:00|14588.69|14468.69|14592.82|14472.82|14592.82|14472.82|14588.69|14468.69|10
1627623190000|2021-07-30 05:33:10|14593.52|14473.52|14598.39|14478.39|14598.39|14478.39|14593.52|14473.52|10
1627623200000|2021-07-30 05:33:20|14598.56|14478.56|14600.28|14480.28|14601.27|14481.27|14598.5|14478.5|10
1627623210000|2021-07-30 05:33:30|14600.61|14480.61|14603.15|14483.15|14603.15|14483.15|14600.61|14480.61|10
1627623220000|2021-07-30 05:33:40|14603.34|14483.34|14604.23|14484.23|14604.61|14484.61|14603.34|14483.34|9
1627623230000|2021-07-30 05:33:50|14603.61|14483.61|14604.1|14484.1|14604.32|14484.32|14603.61|14483.61|10
1627623240000|2021-07-30 05:34:00|14604.24|14484.24|14605.91|14485.91|14606.12|14486.12|14604.11|14484.11|8
1627623250000|2021-07-30 05:34:10|14606.33|14486.33|14607.09|14487.09|14607.35|14487.35|14606.33|14486.33|10
1627623260000|2021-07-30 05:34:20|14607.31|14487.31|14608.87|14488.87|14608.87|14488.87|14607.31|14487.31|10
1627623270000|2021-07-30 05:34:30|14609.81|14489.81|14611.5|14491.5|14611.54|14491.54|14609.81|14489.81|9
1627623280000|2021-07-30 05:34:40|14611.59|14491.59|14610.84|14490.84|14611.59|14491.59|14610.23|14490.23|10
1627623290000|2021-07-30 05:34:50|14610.75|14490.75|14608.06|14488.06|14610.75|14490.75|14608.06|14488.06|10
1627623300000|2021-07-30 05:35:00|14607.74|14487.74|14606.26|14486.26|14607.74|14487.74|14606.26|14486.26|10
1627623310000|2021-07-30 05:35:10|14605.21|14485.21|14603.05|14483.05|14605.24|14485.24|14602.64|14482.64|10
1627623320000|2021-07-30 05:35:20|14603.11|14483.11|14603.17|14483.17|14603.17|14483.17|14602.07|14482.07|8
1627623330000|2021-07-30 05:35:30|14604.08|14484.08|14603.1|14483.1|14604.78|14484.78|14603.1|14483.1|9
1627623340000|2021-07-30 05:35:40|14602.74|14482.74|14603.83|14483.83|14603.83|14483.83|14602.64|14482.64|10
1627623350000|2021-07-30 05:35:50|14603.85|14483.85|14605.34|14485.34|14605.34|14485.34|14603.51|14483.51|10
1627623360000|2021-07-30 05:36:00|14605.44|14485.44|14608.07|14488.07|14608.07|14488.07|14605.44|14485.44|10
1627623370000|2021-07-30 05:36:10|14608.76|14488.76|14610.09|14490.09|14611|14491|14608.26|14488.26|10
1627623380000|2021-07-30 05:36:20|14610.72|14490.72|14613.21|14493.21|14613.21|14493.21|14610.72|14490.72|9
1627623390000|2021-07-30 05:36:30|14613.4|14493.4|14615.61|14495.61|14615.61|14495.61|14613.4|14493.4|10
1627623400000|2021-07-30 05:36:40|14614.58|14494.58|14614.74|14494.74|14614.97|14494.97|14614.01|14494.01|10
1627623410000|2021-07-30 05:36:50|14614.71|14494.71|14617.3|14497.3|14617.4|14497.4|14614.71|14494.71|10
1627623420000|2021-07-30 05:37:00|14617.26|14497.26|14617.22|14497.22|14617.51|14497.51|14617.22|14497.22|9
1627623430000|2021-07-30 05:37:10|14617.24|14497.24|14616.49|14496.49|14617.28|14497.28|14615.77|14495.77|10
1627623440000|2021-07-30 05:37:20|14616.54|14496.54|14619.39|14499.39|14619.39|14499.39|14616.54|14496.54|10
1627623450000|2021-07-30 05:37:30|14619.52|14499.52|14620.9|14500.9|14621.55|14501.55|14619.52|14499.52|9
1627623460000|2021-07-30 05:37:40|14620.89|14500.89|14621.98|14501.98|14621.98|14501.98|14620.37|14500.37|9
1627623470000|2021-07-30 05:37:50|14621.96|14501.96|14622.27|14502.27|14622.72|14502.72|14621.81|14501.81|10
1627623480000|2021-07-30 05:38:00|14621.48|14501.48|14622.66|14502.66|14623.59|14503.59|14621.48|14501.48|8
1627623490000|2021-07-30 05:38:10|14622.73|14502.73|14623.4|14503.4|14623.43|14503.43|14622.73|14502.73|9
1627623500000|2021-07-30 05:38:20|14624.7|14504.7|14628.13|14508.13|14628.13|14508.13|14624.7|14504.7|9
1627623510000|2021-07-30 05:38:30|14627.97|14507.97|14628.99|14508.99|14628.99|14508.99|14626.82|14506.82|10
1627623520000|2021-07-30 05:38:40|14629.35|14509.35|14630.68|14510.68|14630.68|14510.68|14629.17|14509.17|9
1627623530000|2021-07-30 05:38:50|14630.73|14510.73|14632.29|14512.29|14632.39|14512.39|14630.64|14510.64|10
1627623540000|2021-07-30 05:39:00|14632.28|14512.28|14632.88|14512.88|14632.94|14512.94|14632.28|14512.28|10
1627623550000|2021-07-30 05:39:10|14634.28|14514.28|14632.88|14512.88|14634.28|14514.28|14632.88|14512.88|7
1627623560000|2021-07-30 05:39:20|14632.97|14512.97|14634.47|14514.47|14634.47|14514.47|14632.89|14512.89|10
1627623570000|2021-07-30 05:39:30|14634.63|14514.63|14634.16|14514.16|14634.63|14514.63|14634.02|14514.02|9
1627623580000|2021-07-30 05:39:40|14634.25|14514.25|14633.64|14513.64|14634.73|14514.73|14633.64|14513.64|9
1627623590000|2021-07-30 05:39:50|14634.74|14514.74|14633.77|14513.77|14634.78|14514.78|14633.71|14513.71|9
1627623600000|2021-07-30 05:40:00|14633.55|14513.55|14634.13|14514.13|14634.24|14514.24|14633.29|14513.29|10
1627623610000|2021-07-30 05:40:10|14635.14|14515.14|14635.49|14515.49|14635.49|14515.49|14635.02|14515.02|7
1627623620000|2021-07-30 05:40:20|14634.44|14514.44|14633.49|14513.49|14634.44|14514.44|14633.49|14513.49|8
1627623630000|2021-07-30 05:40:30|14633.79|14513.79|14633.9|14513.9|14633.9|14513.9|14633.58|14513.58|8
1627623640000|2021-07-30 05:40:40|14633.79|14513.79|14633.97|14513.97|14634.18|14514.18|14633.65|14513.65|10
1627623650000|2021-07-30 05:40:50|14633.84|14513.84|14634.88|14514.88|14634.88|14514.88|14633.61|14513.61|8
1627623660000|2021-07-30 05:41:00|14634.97|14514.97|14634.93|14514.93|14635.09|14515.09|14634.89|14514.89|9
1627623670000|2021-07-30 05:41:10|14635.2|14515.2|14635.81|14515.81|14636.44|14516.44|14634.3|14514.3|9
1627623680000|2021-07-30 05:41:20|14636.03|14516.03|14636.24|14516.24|14636.24|14516.24|14635.88|14515.88|10
1627623690000|2021-07-30 05:41:30|14636.32|14516.32|14636.69|14516.69|14636.82|14516.82|14636.02|14516.02|8
1627623700000|2021-07-30 05:41:40|14636.87|14516.87|14638.35|14518.35|14638.35|14518.35|14636.63|14516.63|9
1627623710000|2021-07-30 05:41:50|14638.37|14518.37|14637.48|14517.48|14638.74|14518.74|14637.24|14517.24|10
1627623720000|2021-07-30 05:42:00|14637.47|14517.47|14636.19|14516.19|14637.57|14517.57|14636.19|14516.19|10
1627623730000|2021-07-30 05:42:10|14636.05|14516.05|14634.62|14514.62|14636.67|14516.67|14634.62|14514.62|9
1627623740000|2021-07-30 05:42:20|14634.44|14514.44|14629.27|14509.27|14634.44|14514.44|14629.12|14509.12|10
1627623750000|2021-07-30 05:42:30|14629.12|14509.12|14627.99|14507.99|14629.12|14509.12|14627.99|14507.99|10
1627623760000|2021-07-30 05:42:40|14627.94|14507.94|14627.75|14507.75|14627.94|14507.94|14626.93|14506.93|9
1627623770000|2021-07-30 05:42:50|14627.83|14507.83|14628.9|14508.9|14629.09|14509.09|14627.83|14507.83|10
1627623780000|2021-07-30 05:43:00|14628.1|14508.1|14625.91|14505.91|14628.1|14508.1|14625.91|14505.91|9
1627623790000|2021-07-30 05:43:10|14625.72|14505.72|14623.8|14503.8|14626.28|14506.28|14623.76|14503.76|9
1627623800000|2021-07-30 05:43:20|14623.74|14503.74|14623.18|14503.18|14623.74|14503.74|14623.18|14503.18|9
1627623810000|2021-07-30 05:43:30|14623.17|14503.17|14622.58|14502.58|14623.17|14503.17|14621.98|14501.98|9
1627623820000|2021-07-30 05:43:40|14621.04|14501.04|14620.39|14500.39|14621.17|14501.17|14620.22|14500.22|9
1627623830000|2021-07-30 05:43:50|14620.34|14500.34|14621.02|14501.02|14621.02|14501.02|14620.34|14500.34|6
1627623840000|2021-07-30 05:44:00|14620.79|14500.79|14621.49|14501.49|14621.52|14501.52|14620.31|14500.31|10
1627623850000|2021-07-30 05:44:10|14621.46|14501.46|14617.63|14497.63|14621.46|14501.46|14617.63|14497.63|10
1627623860000|2021-07-30 05:44:20|14617.59|14497.59|14615.39|14495.39|14617.59|14497.59|14615.39|14495.39|10
1627623870000|2021-07-30 05:44:30|14615.42|14495.42|14615.6|14495.6|14615.92|14495.92|14615.16|14495.16|10
1627623880000|2021-07-30 05:44:40|14615.58|14495.58|14614.76|14494.76|14615.58|14495.58|14614.62|14494.62|10
1627623890000|2021-07-30 05:44:50|14614.57|14494.57|14613.78|14493.78|14614.58|14494.58|14613.72|14493.72|10
1627623900000|2021-07-30 05:45:00|14613.81|14493.81|14611.95|14491.95|14614.08|14494.08|14611.95|14491.95|10
1627623910000|2021-07-30 05:45:10|14612.02|14492.02|14608.88|14488.88|14612.02|14492.02|14608.88|14488.88|10
1627623920000|2021-07-30 05:45:20|14608.32|14488.32|14607.94|14487.94|14608.67|14488.67|14607.94|14487.94|10
1627623930000|2021-07-30 05:45:30|14607.85|14487.85|14607.69|14487.69|14608.07|14488.07|14607.44|14487.44|8
1627623940000|2021-07-30 05:45:40|14607.68|14487.68|14606.75|14486.75|14607.68|14487.68|14606.35|14486.35|10
1627623950000|2021-07-30 05:45:50|14606.76|14486.76|14605.12|14485.12|14606.76|14486.76|14604.87|14484.87|8
1627623960000|2021-07-30 05:46:00|14604.46|14484.46|14601.18|14481.18|14604.46|14484.46|14601.18|14481.18|10
1627623970000|2021-07-30 05:46:10|14601.15|14481.15|14599.99|14479.99|14601.15|14481.15|14599.94|14479.94|9
1627623980000|2021-07-30 05:46:20|14599.98|14479.98|14599.77|14479.77|14599.98|14479.98|14598.99|14478.99|10
1627623990000|2021-07-30 05:46:30|14600.05|14480.05|14599.33|14479.33|14600.48|14480.48|14599.33|14479.33|10
1627624000000|2021-07-30 05:46:40|14599.4|14479.4|14600.19|14480.19|14600.36|14480.36|14599.38|14479.38|8
1627624010000|2021-07-30 05:46:50|14600.11|14480.11|14601.62|14481.62|14601.73|14481.73|14600.11|14480.11|9
1627624020000|2021-07-30 05:47:00|14601.82|14481.82|14600.44|14480.44|14601.82|14481.82|14600.44|14480.44|9
1627624030000|2021-07-30 05:47:10|14600.29|14480.29|14599.17|14479.17|14600.29|14480.29|14599.17|14479.17|10
1627624040000|2021-07-30 05:47:20|14599.31|14479.31|14599.21|14479.21|14599.31|14479.31|14599.2|14479.2|8
1627624050000|2021-07-30 05:47:30|14599.16|14479.16|14595.55|14475.55|14599.35|14479.35|14595.55|14475.55|8
1627624060000|2021-07-30 05:47:40|14595.39|14475.39|14592.67|14472.67|14595.39|14475.39|14592.67|14472.67|10
1627624070000|2021-07-30 05:47:50|14592.28|14472.28|14591.42|14471.42|14592.28|14472.28|14590.39|14470.39|10
1627624080000|2021-07-30 05:48:00|14591.35|14471.35|14589.7|14469.7|14591.47|14471.47|14589.56|14469.56|9
1627624090000|2021-07-30 05:48:10|14589.75|14469.75|14589.34|14469.34|14589.75|14469.75|14588.74|14468.74|10
1627624100000|2021-07-30 05:48:20|14589.36|14469.36|14589.46|14469.46|14589.76|14469.76|14589.36|14469.36|9
1627624110000|2021-07-30 05:48:30|14589.52|14469.52|14590.53|14470.53|14590.53|14470.53|14589.52|14469.52|10
1627624120000|2021-07-30 05:48:40|14590.51|14470.51|14588.73|14468.73|14590.73|14470.73|14588.73|14468.73|10
1627624130000|2021-07-30 05:48:50|14588.65|14468.65|14589.55|14469.55|14589.77|14469.77|14588.65|14468.65|10
1627624140000|2021-07-30 05:49:00|14589.62|14469.62|14592.5|14472.5|14592.52|14472.52|14589.62|14469.62|10
1627624150000|2021-07-30 05:49:10|14592.69|14472.69|14591.18|14471.18|14592.69|14472.69|14591.18|14471.18|8
1627624160000|2021-07-30 05:49:20|14591.33|14471.33|14594.19|14474.19|14594.19|14474.19|14591.33|14471.33|8
1627624170000|2021-07-30 05:49:30|14594.23|14474.23|14593.57|14473.57|14594.23|14474.23|14592.45|14472.45|9
1627624180000|2021-07-30 05:49:40|14593.92|14473.92|14593.72|14473.72|14593.95|14473.95|14593.66|14473.66|10
1627624190000|2021-07-30 05:49:50|14593.82|14473.82|14594.77|14474.77|14595.04|14475.04|14593.82|14473.82|8
1627624200000|2021-07-30 05:50:00|14594.78|14474.78|14598.63|14478.63|14598.63|14478.63|14594.78|14474.78|10
1627624210000|2021-07-30 05:50:10|14598.68|14478.68|14598.59|14478.59|14598.93|14478.93|14597.28|14477.28|10
1627624220000|2021-07-30 05:50:20|14598.66|14478.66|14601.4|14481.4|14601.85|14481.85|14597.23|14477.23|10
1627624230000|2021-07-30 05:50:30|14601.31|14481.31|14601.43|14481.43|14601.52|14481.52|14601.29|14481.29|7
1627624240000|2021-07-30 05:50:40|14602.82|14482.82|14604.89|14484.89|14604.89|14484.89|14602.61|14482.61|8
1627624250000|2021-07-30 05:50:50|14605.46|14485.46|14605.41|14485.41|14606.22|14486.22|14605.31|14485.31|10
1627624260000|2021-07-30 05:51:00|14605.58|14485.58|14605.01|14485.01|14606.69|14486.69|14604.91|14484.91|10
1627624270000|2021-07-30 05:51:10|14604.78|14484.78|14606.23|14486.23|14606.23|14486.23|14604.59|14484.59|10
1627624280000|2021-07-30 05:51:20|14606.12|14486.12|14608.49|14488.49|14608.54|14488.54|14606.07|14486.07|10
1627624290000|2021-07-30 05:51:30|14608.5|14488.5|14610.41|14490.41|14610.41|14490.41|14608.5|14488.5|10
1627624300000|2021-07-30 05:51:40|14610.55|14490.55|14611.71|14491.71|14611.71|14491.71|14610.14|14490.14|10
1627624310000|2021-07-30 05:51:50|14611.69|14491.69|14613|14493|14613.03|14493.03|14611.69|14491.69|9
1627624320000|2021-07-30 05:52:00|14612.9|14492.9|14613.68|14493.68|14613.69|14493.69|14612.82|14492.82|9
1627624330000|2021-07-30 05:52:10|14614.11|14494.11|14615.04|14495.04|14615.04|14495.04|14614.06|14494.06|9
1627624340000|2021-07-30 05:52:20|14614.95|14494.95|14613.59|14493.59|14615.21|14495.21|14613.58|14493.58|10
1627624350000|2021-07-30 05:52:30|14614.38|14494.38|14616.22|14496.22|14616.32|14496.32|14614.38|14494.38|10
1627624360000|2021-07-30 05:52:40|14616.16|14496.16|14615.95|14495.95|14616.33|14496.33|14615.86|14495.86|10
1627624370000|2021-07-30 05:52:50|14616.36|14496.36|14619.02|14499.02|14619.02|14499.02|14616.35|14496.35|10
1627624380000|2021-07-30 05:53:00|14619.07|14499.07|14622.12|14502.12|14622.12|14502.12|14619.07|14499.07|8
1627624390000|2021-07-30 05:53:10|14621.04|14501.04|14620.52|14500.52|14621.39|14501.39|14620.29|14500.29|10
1627624400000|2021-07-30 05:53:20|14620.43|14500.43|14619.04|14499.04|14620.43|14500.43|14618.98|14498.98|8
1627624410000|2021-07-30 05:53:30|14618.98|14498.98|14616.62|14496.62|14618.98|14498.98|14616.62|14496.62|10
1627624420000|2021-07-30 05:53:40|14616.09|14496.09|14617.2|14497.2|14617.2|14497.2|14616.05|14496.05|7
1627624430000|2021-07-30 05:53:50|14618.57|14498.57|14618.91|14498.91|14618.97|14498.97|14617.58|14497.58|10
1627624440000|2021-07-30 05:54:00|14618.79|14498.79|14619.23|14499.23|14619.23|14499.23|14618.35|14498.35|9
1627624450000|2021-07-30 05:54:10|14619.37|14499.37|14619.56|14499.56|14619.6|14499.6|14619.37|14499.37|9
1627624460000|2021-07-30 05:54:20|14619.78|14499.78|14620.3|14500.3|14620.3|14500.3|14619.78|14499.78|9
1627624470000|2021-07-30 05:54:30|14620.35|14500.35|14620.78|14500.78|14620.78|14500.78|14620.35|14500.35|10
1627624480000|2021-07-30 05:54:40|14620.79|14500.79|14620.56|14500.56|14621.94|14501.94|14620.56|14500.56|10
1627624490000|2021-07-30 05:54:50|14620.58|14500.58|14619.56|14499.56|14621.34|14501.34|14619.56|14499.56|9
1627624500000|2021-07-30 05:55:00|14619.61|14499.61|14616.17|14496.17|14619.61|14499.61|14616.17|14496.17|7
1627624510000|2021-07-30 05:55:10|14615.33|14495.33|14610.23|14490.23|14615.33|14495.33|14610.23|14490.23|10
1627624520000|2021-07-30 05:55:20|14608.59|14488.59|14607.31|14487.31|14608.59|14488.59|14607.31|14487.31|9
1627624530000|2021-07-30 05:55:30|14607.1|14487.1|14605.69|14485.69|14607.1|14487.1|14605.69|14485.69|8
1627624540000|2021-07-30 05:55:40|14604.5|14484.5|14606.82|14486.82|14606.82|14486.82|14604.5|14484.5|9
1627624550000|2021-07-30 05:55:50|14606.76|14486.76|14607.22|14487.22|14608.33|14488.33|14606.57|14486.57|10
1627624560000|2021-07-30 05:56:00|14607.03|14487.03|14607.02|14487.02|14607.33|14487.33|14607.02|14487.02|7
1627624570000|2021-07-30 05:56:10|14607.27|14487.27|14606.16|14486.16|14607.29|14487.29|14605.57|14485.57|10
1627624580000|2021-07-30 05:56:20|14606.29|14486.29|14604.74|14484.74|14606.29|14486.29|14604.74|14484.74|8
1627624590000|2021-07-30 05:56:30|14604.56|14484.56|14605.32|14485.32|14605.34|14485.34|14604.52|14484.52|9
1627624600000|2021-07-30 05:56:40|14605.22|14485.22|14605.76|14485.76|14605.87|14485.87|14605.22|14485.22|9
1627624610000|2021-07-30 05:56:50|14605.79|14485.79|14601.76|14481.76|14605.79|14485.79|14601.76|14481.76|10
1627624620000|2021-07-30 05:57:00|14601.84|14481.84|14597.23|14477.23|14601.84|14481.84|14597.01|14477.01|10
1627624630000|2021-07-30 05:57:10|14596.45|14476.45|14594.73|14474.73|14596.45|14476.45|14594.73|14474.73|10
1627624640000|2021-07-30 05:57:20|14594.64|14474.64|14592.01|14472.01|14594.64|14474.64|14592.01|14472.01|8
1627624650000|2021-07-30 05:57:30|14591.84|14471.84|14590.87|14470.87|14592.09|14472.09|14590.79|14470.79|10
1627624660000|2021-07-30 05:57:40|14590.72|14470.72|14590.79|14470.79|14591.91|14471.91|14590.72|14470.72|10
1627624670000|2021-07-30 05:57:50|14590.67|14470.67|14590.61|14470.61|14590.71|14470.71|14590.54|14470.54|9
1627624680000|2021-07-30 05:58:00|14590.7|14470.7|14588.58|14468.58|14590.7|14470.7|14588.36|14468.36|10
1627624690000|2021-07-30 05:58:10|14589.39|14469.39|14591.49|14471.49|14591.49|14471.49|14589.39|14469.39|9
1627624700000|2021-07-30 05:58:20|14591.14|14471.14|14590.46|14470.46|14591.14|14471.14|14589.35|14469.35|10
1627624710000|2021-07-30 05:58:30|14590.54|14470.54|14590.26|14470.26|14590.54|14470.54|14589.42|14469.42|10
1627624720000|2021-07-30 05:58:40|14590.21|14470.21|14594.22|14474.22|14594.22|14474.22|14590.21|14470.21|10
1627624730000|2021-07-30 05:58:50|14594.06|14474.06|14594.85|14474.85|14594.91|14474.91|14594.06|14474.06|10
1627624740000|2021-07-30 05:59:00|14594.71|14474.71|14595.12|14475.12|14595.25|14475.25|14594.71|14474.71|10
1627624750000|2021-07-30 05:59:10|14594.87|14474.87|14593.06|14473.06|14594.94|14474.94|14593.06|14473.06|10
1627624760000|2021-07-30 05:59:20|14592.98|14472.98|14593.7|14473.7|14593.7|14473.7|14592.97|14472.97|10
1627624770000|2021-07-30 05:59:30|14593.84|14473.84|14594.78|14474.78|14594.78|14474.78|14593.84|14473.84|8
1627624780000|2021-07-30 05:59:40|14594.91|14474.91|14597.41|14477.41|14597.41|14477.41|14594.91|14474.91|9
1627624790000|2021-07-30 05:59:50|14597.39|14477.39|14596.97|14476.97|14598.15|14478.15|14596.97|14476.97|10
1627624800000|2021-07-30 06:00:00|14596.96|14476.96|14595.21|14475.21|14596.96|14476.96|14595.21|14475.21|9
1627624810000|2021-07-30 06:00:10|14595.17|14475.17|14595.48|14475.48|14595.7|14475.7|14595.12|14475.12|10
1627624820000|2021-07-30 06:00:20|14595.81|14475.81|14598.91|14478.91|14598.91|14478.91|14595.81|14475.81|10
1627624830000|2021-07-30 06:00:30|14598.98|14478.98|14599.94|14479.94|14599.94|14479.94|14598.98|14478.98|9
1627624840000|2021-07-30 06:00:40|14599.9|14479.9|14601.81|14481.81|14601.81|14481.81|14599.9|14479.9|9
1627624850000|2021-07-30 06:00:50|14601.7|14481.7|14600.57|14480.57|14601.97|14481.97|14600.57|14480.57|9
1627624860000|2021-07-30 06:01:00|14600.56|14480.56|14597.68|14477.68|14600.56|14480.56|14597.68|14477.68|9
1627624870000|2021-07-30 06:01:10|14597.61|14477.61|14590.82|14470.82|14597.61|14477.61|14590.82|14470.82|9
1627624880000|2021-07-30 06:01:20|14589.96|14469.96|14587.29|14467.29|14589.96|14469.96|14587.29|14467.29|9
1627624890000|2021-07-30 06:01:30|14587.33|14467.33|14584.82|14464.82|14587.33|14467.33|14584.74|14464.74|10
1627624900000|2021-07-30 06:01:40|14585.05|14465.05|14583.87|14463.87|14585.86|14465.86|14583.87|14463.87|7
1627624910000|2021-07-30 06:01:50|14584.3|14464.3|14585.81|14465.81|14585.83|14465.83|14584.3|14464.3|9
1627624920000|2021-07-30 06:02:00|14586.15|14466.15|14588.71|14468.71|14588.71|14468.71|14586.15|14466.15|10
1627624930000|2021-07-30 06:02:10|14588.87|14468.87|14590.93|14470.93|14590.93|14470.93|14588.87|14468.87|10
1627624940000|2021-07-30 06:02:20|14590.91|14470.91|14591.52|14471.52|14591.52|14471.52|14590.46|14470.46|9
1627624950000|2021-07-30 06:02:30|14591.48|14471.48|14594.77|14474.77|14594.81|14474.81|14591.48|14471.48|9
1627624960000|2021-07-30 06:02:40|14594.68|14474.68|14597.93|14477.93|14597.93|14477.93|14594.68|14474.68|10
1627624970000|2021-07-30 06:02:50|14598.69|14478.69|14599.35|14479.35|14600.6|14480.6|14598.69|14478.69|8
1627624980000|2021-07-30 06:03:00|14599.45|14479.45|14599.14|14479.14|14599.45|14479.45|14599|14479|9
1627624990000|2021-07-30 06:03:10|14598.99|14478.99|14600.39|14480.39|14601.22|14481.22|14598.99|14478.99|9
1627625000000|2021-07-30 06:03:20|14600.37|14480.37|14600.46|14480.46|14600.51|14480.51|14600.37|14480.37|8
1627625010000|2021-07-30 06:03:30|14601.73|14481.73|14602.28|14482.28|14602.28|14482.28|14601.57|14481.57|9
1627625020000|2021-07-30 06:03:40|14602.32|14482.32|14602.92|14482.92|14602.92|14482.92|14602.32|14482.32|9
1627625030000|2021-07-30 06:03:50|14602.89|14482.89|14602.85|14482.85|14603.1|14483.1|14602.36|14482.36|10
1627625040000|2021-07-30 06:04:00|14603.03|14483.03|14606.11|14486.11|14606.11|14486.11|14603.03|14483.03|10
1627625050000|2021-07-30 06:04:10|14606.9|14486.9|14604.41|14484.41|14606.9|14486.9|14604.41|14484.41|10
1627625060000|2021-07-30 06:04:20|14604.51|14484.51|14604.56|14484.56|14605.71|14485.71|14604.5|14484.5|8
1627625070000|2021-07-30 06:04:30|14603.83|14483.83|14602.87|14482.87|14603.83|14483.83|14602.87|14482.87|10
1627625080000|2021-07-30 06:04:40|14602.85|14482.85|14603.43|14483.43|14603.43|14483.43|14602.35|14482.35|8
1627625090000|2021-07-30 06:04:50|14603.8|14483.8|14603.64|14483.64|14603.8|14483.8|14603.33|14483.33|7
1627625100000|2021-07-30 06:05:00|14603.28|14483.28|14601.91|14481.91|14603.28|14483.28|14601.91|14481.91|10
1627625110000|2021-07-30 06:05:10|14601.57|14481.57|14601.31|14481.31|14601.85|14481.85|14600.78|14480.78|9
1627625120000|2021-07-30 06:05:20|14602.46|14482.46|14603.05|14483.05|14603.36|14483.36|14602.35|14482.35|8
1627625130000|2021-07-30 06:05:30|14603.28|14483.28|14604.84|14484.84|14604.98|14484.98|14603.28|14483.28|8
1627625140000|2021-07-30 06:05:40|14604.85|14484.85|14604.02|14484.02|14604.85|14484.85|14603.53|14483.53|9
1627625150000|2021-07-30 06:05:50|14603.68|14483.68|14603.37|14483.37|14603.68|14483.68|14603.37|14483.37|5
1627625160000|2021-07-30 06:06:00|14603.49|14483.49|14606.33|14486.33|14606.33|14486.33|14603.29|14483.29|9
1627625170000|2021-07-30 06:06:10|14606.48|14486.48|14605.36|14485.36|14606.48|14486.48|14605.3|14485.3|9
1627625180000|2021-07-30 06:06:20|14605.49|14485.49|14605.47|14485.47|14605.58|14485.58|14605.08|14485.08|10
1627625190000|2021-07-30 06:06:30|14605.31|14485.31|14605.26|14485.26|14606.29|14486.29|14605.26|14485.26|10
1627625200000|2021-07-30 06:06:40|14605.27|14485.27|14604.6|14484.6|14605.27|14485.27|14604.54|14484.54|7
1627625210000|2021-07-30 06:06:50|14604.72|14484.72|14605.61|14485.61|14605.61|14485.61|14604.72|14484.72|9
1627625220000|2021-07-30 06:07:00|14605.62|14485.62|14605.78|14485.78|14605.79|14485.79|14605.6|14485.6|9
1627625230000|2021-07-30 06:07:10|14606.02|14486.02|14607.06|14487.06|14607.06|14487.06|14605.96|14485.96|9
1627625240000|2021-07-30 06:07:20|14606.05|14486.05|14606.54|14486.54|14607.12|14487.12|14606.05|14486.05|10
1627625250000|2021-07-30 06:07:30|14606.56|14486.56|14605.56|14485.56|14606.56|14486.56|14605.55|14485.55|7
1627625260000|2021-07-30 06:07:40|14605.55|14485.55|14598.42|14478.42|14606.04|14486.04|14598.42|14478.42|9
1627625270000|2021-07-30 06:07:50|14598.74|14478.74|14594.17|14474.17|14598.92|14478.92|14594.17|14474.17|10
1627625280000|2021-07-30 06:08:00|14593.7|14473.7|14592.24|14472.24|14593.7|14473.7|14592.06|14472.06|9
1627625290000|2021-07-30 06:08:10|14591.36|14471.36|14589.29|14469.29|14591.36|14471.36|14589.29|14469.29|10
1627625300000|2021-07-30 06:08:20|14589.27|14469.27|14587.43|14467.43|14589.35|14469.35|14587.38|14467.38|9
1627625310000|2021-07-30 06:08:30|14587.52|14467.52|14586.15|14466.15|14587.52|14467.52|14586.15|14466.15|8
1627625320000|2021-07-30 06:08:40|14585.9|14465.9|14586.39|14466.39|14586.52|14466.52|14585.9|14465.9|10
1627625330000|2021-07-30 06:08:50|14586.53|14466.53|14587.39|14467.39|14587.39|14467.39|14586.29|14466.29|8
1627625340000|2021-07-30 06:09:00|14587.57|14467.57|14586.62|14466.62|14587.57|14467.57|14586.22|14466.22|9
1627625350000|2021-07-30 06:09:10|14586.72|14466.72|14587.55|14467.55|14587.64|14467.64|14586.72|14466.72|9
1627625360000|2021-07-30 06:09:20|14587.57|14467.57|14586.88|14466.88|14588.94|14468.94|14586.88|14466.88|10
1627625370000|2021-07-30 06:09:30|14588.07|14468.07|14585.97|14465.97|14588.07|14468.07|14585.97|14465.97|9
1627625380000|2021-07-30 06:09:40|14585.98|14465.98|14585.32|14465.32|14585.98|14465.98|14585.32|14465.32|10
1627625390000|2021-07-30 06:09:50|14586.52|14466.52|14585.15|14465.15|14586.52|14466.52|14585.15|14465.15|9
1627625400000|2021-07-30 06:10:00|14585.44|14465.44|14585.46|14465.46|14585.46|14465.46|14585.34|14465.34|8
1627625410000|2021-07-30 06:10:10|14585.59|14465.59|14584.5|14464.5|14586.58|14466.58|14584.5|14464.5|9
1627625420000|2021-07-30 06:10:20|14583.16|14463.16|14578.86|14458.86|14583.16|14463.16|14578.56|14458.56|10
1627625430000|2021-07-30 06:10:30|14578.35|14458.35|14573.9|14453.9|14578.35|14458.35|14573.9|14453.9|10
1627625440000|2021-07-30 06:10:40|14574.25|14454.25|14570.26|14450.26|14574.25|14454.25|14569.47|14449.47|10
1627625450000|2021-07-30 06:10:50|14570.31|14450.31|14570.68|14450.68|14570.92|14450.92|14570.31|14450.31|8
1627625460000|2021-07-30 06:11:00|14570.58|14450.58|14561.02|14441.02|14570.58|14450.58|14561.02|14441.02|9
1627625470000|2021-07-30 06:11:10|14561.06|14441.06|14556.21|14436.21|14561.06|14441.06|14556.21|14436.21|10
1627625480000|2021-07-30 06:11:20|14555.73|14435.73|14554.24|14434.24|14555.73|14435.73|14554.06|14434.06|10
1627625490000|2021-07-30 06:11:30|14553.89|14433.89|14554.76|14434.76|14554.76|14434.76|14553.89|14433.89|10
1627625500000|2021-07-30 06:11:40|14554.62|14434.62|14556.56|14436.56|14556.64|14436.64|14554.62|14434.62|10
1627625510000|2021-07-30 06:11:50|14556.86|14436.86|14555.42|14435.42|14556.86|14436.86|14555.02|14435.02|10
1627625520000|2021-07-30 06:12:00|14555.36|14435.36|14542.28|14422.28|14555.36|14435.36|14542.28|14422.28|10
1627625530000|2021-07-30 06:12:10|14542.22|14422.22|14533.78|14413.78|14542.22|14422.22|14533.78|14413.78|10
1627625540000|2021-07-30 06:12:20|14532.65|14412.65|14533.43|14413.43|14533.77|14413.77|14530.26|14410.26|10
1627625550000|2021-07-30 06:12:30|14533.09|14413.09|14535.79|14415.79|14536.02|14416.02|14532.81|14412.81|10
1627625560000|2021-07-30 06:12:40|14535.42|14415.42|14537.67|14417.67|14537.67|14417.67|14535.42|14415.42|10
1627625570000|2021-07-30 06:12:50|14538.4|14418.4|14544.62|14424.62|14544.62|14424.62|14538.4|14418.4|10
1627625580000|2021-07-30 06:13:00|14545.16|14425.16|14550.95|14430.95|14550.95|14430.95|14545.16|14425.16|10
1627625590000|2021-07-30 06:13:10|14549.93|14429.93|14555.45|14435.45|14555.45|14435.45|14549.93|14429.93|10
1627625600000|2021-07-30 06:13:20|14555.43|14435.43|14553.78|14433.78|14556.02|14436.02|14553.4|14433.4|8
1627625610000|2021-07-30 06:13:30|14553.83|14433.83|14556.52|14436.52|14556.52|14436.52|14553.83|14433.83|10
1627625620000|2021-07-30 06:13:40|14556.58|14436.58|14556.54|14436.54|14557.9|14437.9|14556.48|14436.48|10
1627625630000|2021-07-30 06:13:50|14556.47|14436.47|14558.12|14438.12|14558.12|14438.12|14556.47|14436.47|10
1627625640000|2021-07-30 06:14:00|14558.06|14438.06|14558.35|14438.35|14558.41|14438.41|14558.03|14438.03|10
1627625650000|2021-07-30 06:14:10|14557.41|14437.41|14562.29|14442.29|14562.29|14442.29|14557.41|14437.41|10
1627625660000|2021-07-30 06:14:20|14562.32|14442.32|14562.99|14442.99|14563.6|14443.6|14562.32|14442.32|8
1627625670000|2021-07-30 06:14:30|14562.92|14442.92|14563.02|14443.02|14563.52|14443.52|14562.92|14442.92|10
1627625680000|2021-07-30 06:14:40|14563.03|14443.03|14564.31|14444.31|14564.36|14444.36|14563.03|14443.03|10
1627625690000|2021-07-30 06:14:50|14564.23|14444.23|14564.4|14444.4|14564.74|14444.74|14564.23|14444.23|9
1627625700000|2021-07-30 06:15:00|14564.55|14444.55|14561.41|14441.41|14564.59|14444.59|14561.41|14441.41|9
1627625710000|2021-07-30 06:15:10|14561.49|14441.49|14554.43|14434.43|14561.49|14441.49|14554.43|14434.43|10
1627625720000|2021-07-30 06:15:20|14554.81|14434.81|14554.21|14434.21|14555.96|14435.96|14554.12|14434.12|10
1627625730000|2021-07-30 06:15:30|14553.88|14433.88|14549.92|14429.92|14554.07|14434.07|14549.92|14429.92|10
1627625740000|2021-07-30 06:15:40|14549.88|14429.88|14548.62|14428.62|14549.88|14429.88|14547.65|14427.65|10
1627625750000|2021-07-30 06:15:50|14548.32|14428.32|14546.99|14426.99|14548.32|14428.32|14546.99|14426.99|10
1627625760000|2021-07-30 06:16:00|14546.43|14426.43|14543.38|14423.38|14546.43|14426.43|14543.23|14423.23|10
1627625770000|2021-07-30 06:16:10|14543.3|14423.3|14544.62|14424.62|14545.05|14425.05|14543.2|14423.2|10
1627625780000|2021-07-30 06:16:20|14545.01|14425.01|14547.81|14427.81|14547.81|14427.81|14545.01|14425.01|10
1627625790000|2021-07-30 06:16:30|14547.87|14427.87|14549.41|14429.41|14549.41|14429.41|14547.87|14427.87|9
1627625800000|2021-07-30 06:16:40|14549.15|14429.15|14547.08|14427.08|14549.31|14429.31|14547.08|14427.08|10
1627625810000|2021-07-30 06:16:50|14546.11|14426.11|14541.93|14421.93|14546.11|14426.11|14541.93|14421.93|10
1627625820000|2021-07-30 06:17:00|14541.98|14421.98|14541.57|14421.57|14541.98|14421.98|14541.33|14421.33|10
1627625830000|2021-07-30 06:17:10|14542.78|14422.78|14542.37|14422.37|14542.78|14422.78|14542.05|14422.05|8
1627625840000|2021-07-30 06:17:20|14542.41|14422.41|14544.12|14424.12|14544.16|14424.16|14541.84|14421.84|10
1627625850000|2021-07-30 06:17:30|14544.31|14424.31|14547.73|14427.73|14547.73|14427.73|14544.31|14424.31|10
1627625860000|2021-07-30 06:17:40|14547.84|14427.84|14549.32|14429.32|14549.36|14429.36|14547.84|14427.84|10
1627625870000|2021-07-30 06:17:50|14549.45|14429.45|14550.25|14430.25|14550.36|14430.36|14549.45|14429.45|8
1627625880000|2021-07-30 06:18:00|14550.6|14430.6|14550.09|14430.09|14551.52|14431.52|14550.09|14430.09|9
1627625890000|2021-07-30 06:18:10|14550|14430|14548.18|14428.18|14550.12|14430.12|14548.18|14428.18|9
1627625900000|2021-07-30 06:18:20|14547.42|14427.42|14546.8|14426.8|14547.42|14427.42|14546.69|14426.69|9
1627625910000|2021-07-30 06:18:30|14546.75|14426.75|14547.31|14427.31|14547.31|14427.31|14546.63|14426.63|10
1627625920000|2021-07-30 06:18:40|14547.57|14427.57|14549.01|14429.01|14549.17|14429.17|14547.39|14427.39|10
1627625930000|2021-07-30 06:18:50|14547.95|14427.95|14546.54|14426.54|14547.95|14427.95|14545.78|14425.78|10
1627625940000|2021-07-30 06:19:00|14546.48|14426.48|14547.06|14427.06|14547.06|14427.06|14546.48|14426.48|10
1627625950000|2021-07-30 06:19:10|14547.31|14427.31|14547.85|14427.85|14547.85|14427.85|14546.13|14426.13|10
1627625960000|2021-07-30 06:19:20|14547.8|14427.8|14547.08|14427.08|14548.1|14428.1|14546.98|14426.98|8
1627625970000|2021-07-30 06:19:30|14547.05|14427.05|14546.45|14426.45|14547.41|14427.41|14545.45|14425.45|10
1627625980000|2021-07-30 06:19:40|14546.88|14426.88|14546.94|14426.94|14546.96|14426.96|14546.61|14426.61|8
1627625990000|2021-07-30 06:19:50|14546.65|14426.65|14550.85|14430.85|14551.08|14431.08|14546.65|14426.65|10
1627626000000|2021-07-30 06:20:00|14551.11|14431.11|14553.35|14433.35|14553.35|14433.35|14550.77|14430.77|10
1627626010000|2021-07-30 06:20:10|14554.85|14434.85|14557.98|14437.98|14557.98|14437.98|14554.85|14434.85|10
1627626020000|2021-07-30 06:20:20|14558.35|14438.35|14561.47|14441.47|14561.47|14441.47|14557.65|14437.65|10
1627626030000|2021-07-30 06:20:30|14561.34|14441.34|14563.08|14443.08|14563.08|14443.08|14561.34|14441.34|10
1627626040000|2021-07-30 06:20:40|14563.19|14443.19|14565.29|14445.29|14565.29|14445.29|14563.19|14443.19|10
1627626050000|2021-07-30 06:20:50|14565.35|14445.35|14564.35|14444.35|14565.42|14445.42|14564.18|14444.18|10
1627626060000|2021-07-30 06:21:00|14564.22|14444.22|14567.51|14447.51|14567.51|14447.51|14563.81|14443.81|10
1627626070000|2021-07-30 06:21:10|14568.31|14448.31|14570.82|14450.82|14571.05|14451.05|14568.31|14448.31|10
1627626080000|2021-07-30 06:21:20|14571.3|14451.3|14571.84|14451.84|14572.16|14452.16|14570.46|14450.46|10
1627626090000|2021-07-30 06:21:30|14571.8|14451.8|14574.8|14454.8|14574.8|14454.8|14571.43|14451.43|10
1627626100000|2021-07-30 06:21:40|14575.54|14455.54|14582.14|14462.14|14582.21|14462.21|14575.54|14455.54|10
1627626110000|2021-07-30 06:21:50|14583.03|14463.03|14587.41|14467.41|14587.41|14467.41|14583.03|14463.03|10
1627626120000|2021-07-30 06:22:00|14586.62|14466.62|14586.13|14466.13|14586.62|14466.62|14585.93|14465.93|9
1627626130000|2021-07-30 06:22:10|14585.76|14465.76|14584.85|14464.85|14586.17|14466.17|14584.84|14464.84|10
1627626140000|2021-07-30 06:22:20|14584.75|14464.75|14583.21|14463.21|14584.75|14464.75|14583.21|14463.21|10
1627626150000|2021-07-30 06:22:30|14583.28|14463.28|14581.88|14461.88|14583.54|14463.54|14581.51|14461.51|8
1627626160000|2021-07-30 06:22:40|14581.78|14461.78|14581.62|14461.62|14582.03|14462.03|14581.62|14461.62|9
1627626170000|2021-07-30 06:22:50|14581.63|14461.63|14580.85|14460.85|14582.16|14462.16|14580.85|14460.85|10
1627626180000|2021-07-30 06:23:00|14580.86|14460.86|14582.03|14462.03|14582.93|14462.93|14580.86|14460.86|10
1627626190000|2021-07-30 06:23:10|14581.97|14461.97|14579.43|14459.43|14582.02|14462.02|14579.43|14459.43|10
1627626200000|2021-07-30 06:23:20|14579.47|14459.47|14580.66|14460.66|14580.66|14460.66|14579.3|14459.3|9
1627626210000|2021-07-30 06:23:30|14580.72|14460.72|14581.55|14461.55|14581.55|14461.55|14580.7|14460.7|9
1627626220000|2021-07-30 06:23:40|14581.5|14461.5|14579.77|14459.77|14581.5|14461.5|14579.77|14459.77|10
1627626230000|2021-07-30 06:23:50|14579.44|14459.44|14578.32|14458.32|14579.44|14459.44|14578.32|14458.32|10
1627626240000|2021-07-30 06:24:00|14578.31|14458.31|14580.5|14460.5|14580.5|14460.5|14578.31|14458.31|10
1627626250000|2021-07-30 06:24:10|14580.17|14460.17|14581.27|14461.27|14581.37|14461.37|14580.17|14460.17|7
1627626260000|2021-07-30 06:24:20|14581.37|14461.37|14581.83|14461.83|14582.11|14462.11|14581.34|14461.34|10
1627626270000|2021-07-30 06:24:30|14582.36|14462.36|14582.36|14462.36|14583.75|14463.75|14582.36|14462.36|10
1627626280000|2021-07-30 06:24:40|14582.34|14462.34|14582.57|14462.57|14582.58|14462.58|14582.3|14462.3|9
1627626290000|2021-07-30 06:24:50|14582.44|14462.44|14582.39|14462.39|14582.57|14462.57|14582.39|14462.39|9
1627626300000|2021-07-30 06:25:00|14582.5|14462.5|14583.66|14463.66|14583.66|14463.66|14582.5|14462.5|9
1627626310000|2021-07-30 06:25:10|14583.71|14463.71|14584.4|14464.4|14585.14|14465.14|14583.71|14463.71|10
1627626320000|2021-07-30 06:25:20|14583.76|14463.76|14584.02|14464.02|14584.07|14464.07|14583.76|14463.76|8
1627626330000|2021-07-30 06:25:30|14584.12|14464.12|14583.58|14463.58|14584.64|14464.64|14583.36|14463.36|10
1627626340000|2021-07-30 06:25:40|14583.44|14463.44|14583.44|14463.44|14583.87|14463.87|14583.43|14463.43|10
1627626350000|2021-07-30 06:25:50|14583.47|14463.47|14583.82|14463.82|14584.46|14464.46|14583.47|14463.47|10
1627626360000|2021-07-30 06:26:00|14583.73|14463.73|14584.13|14464.13|14584.3|14464.3|14583.71|14463.71|6
1627626370000|2021-07-30 06:26:10|14584.08|14464.08|14582.54|14462.54|14584.08|14464.08|14582.51|14462.51|8
1627626380000|2021-07-30 06:26:20|14582.22|14462.22|14582.05|14462.05|14582.22|14462.22|14581.11|14461.11|10
1627626390000|2021-07-30 06:26:30|14581.99|14461.99|14581.61|14461.61|14581.99|14461.99|14581.55|14461.55|10
1627626400000|2021-07-30 06:26:40|14580.45|14460.45|14580.77|14460.77|14580.8|14460.8|14579.53|14459.53|9
1627626410000|2021-07-30 06:26:50|14580.75|14460.75|14583.16|14463.16|14583.33|14463.33|14580.75|14460.75|10
1627626420000|2021-07-30 06:27:00|14583.26|14463.26|14585.6|14465.6|14585.6|14465.6|14583.26|14463.26|9
1627626430000|2021-07-30 06:27:10|14585.67|14465.67|14585.56|14465.56|14586.03|14466.03|14585.12|14465.12|9
1627626440000|2021-07-30 06:27:20|14585.73|14465.73|14586.89|14466.89|14587.74|14467.74|14585.73|14465.73|8
1627626450000|2021-07-30 06:27:30|14586.91|14466.91|14587.01|14467.01|14587.05|14467.05|14586.87|14466.87|9
1627626460000|2021-07-30 06:27:40|14586.48|14466.48|14585.71|14465.71|14586.48|14466.48|14585.58|14465.58|10
1627626470000|2021-07-30 06:27:50|14585.57|14465.57|14585.83|14465.83|14587.59|14467.59|14585.54|14465.54|9
1627626480000|2021-07-30 06:28:00|14585.85|14465.85|14586.04|14466.04|14586.04|14466.04|14585.85|14465.85|8
1627626490000|2021-07-30 06:28:10|14586.03|14466.03|14586.78|14466.78|14586.97|14466.97|14585.65|14465.65|10
1627626500000|2021-07-30 06:28:20|14586.74|14466.74|14586.54|14466.54|14586.74|14466.74|14585.64|14465.64|9
1627626510000|2021-07-30 06:28:30|14586.52|14466.52|14589.96|14469.96|14589.96|14469.96|14586.52|14466.52|10
1627626520000|2021-07-30 06:28:40|14590.14|14470.14|14589.72|14469.72|14590.79|14470.79|14589.72|14469.72|10
1627626530000|2021-07-30 06:28:50|14589.98|14469.98|14590.92|14470.92|14591.29|14471.29|14589.98|14469.98|9
1627626540000|2021-07-30 06:29:00|14590.75|14470.75|14588.03|14468.03|14590.75|14470.75|14588.03|14468.03|10
1627626550000|2021-07-30 06:29:10|14587.83|14467.83|14587.58|14467.58|14587.93|14467.93|14587.48|14467.48|10
1627626560000|2021-07-30 06:29:20|14587.86|14467.86|14589.42|14469.42|14590.42|14470.42|14587.86|14467.86|10
1627626570000|2021-07-30 06:29:30|14589.31|14469.31|14590.92|14470.92|14591.09|14471.09|14589.28|14469.28|8
1627626580000|2021-07-30 06:29:40|14591|14471|14592.5|14472.5|14592.5|14472.5|14590.95|14470.95|10
1627626590000|2021-07-30 06:29:50|14592.44|14472.44|14593.01|14473.01|14593.01|14473.01|14592.34|14472.34|9
1627626600000|2021-07-30 06:30:00|14592.88|14472.88|14591.68|14471.68|14593.04|14473.04|14591.68|14471.68|10
1627626610000|2021-07-30 06:30:10|14591.5|14471.5|14591.93|14471.93|14591.97|14471.97|14591.37|14471.37|10
1627626620000|2021-07-30 06:30:20|14591.66|14471.66|14591.91|14471.91|14591.91|14471.91|14591.54|14471.54|9
1627626630000|2021-07-30 06:30:30|14592.14|14472.14|14592.21|14472.21|14592.24|14472.24|14591.9|14471.9|10
1627626640000|2021-07-30 06:30:40|14592.26|14472.26|14591.9|14471.9|14592.26|14472.26|14591.75|14471.75|10
1627626650000|2021-07-30 06:30:50|14592.02|14472.02|14593.7|14473.7|14593.7|14473.7|14592.02|14472.02|8
1627626660000|2021-07-30 06:31:00|14593.64|14473.64|14596.33|14476.33|14596.33|14476.33|14593.64|14473.64|9
1627626670000|2021-07-30 06:31:10|14595.26|14475.26|14596.42|14476.42|14596.42|14476.42|14595.26|14475.26|9
1627626680000|2021-07-30 06:31:20|14596.79|14476.79|14597.88|14477.88|14597.88|14477.88|14596.73|14476.73|10
1627626690000|2021-07-30 06:31:30|14597.65|14477.65|14596.86|14476.86|14598.3|14478.3|14596.86|14476.86|10
1627626700000|2021-07-30 06:31:40|14596.6|14476.6|14595.67|14475.67|14597.54|14477.54|14595.67|14475.67|10
1627626710000|2021-07-30 06:31:50|14595.22|14475.22|14593.06|14473.06|14595.81|14475.81|14593.06|14473.06|9
1627626720000|2021-07-30 06:32:00|14593|14473|14591.8|14471.8|14593|14473|14591.8|14471.8|10
1627626730000|2021-07-30 06:32:10|14592.62|14472.62|14590.87|14470.87|14592.62|14472.62|14590.84|14470.84|9
1627626740000|2021-07-30 06:32:20|14590.37|14470.37|14589.77|14469.77|14590.37|14470.37|14589.63|14469.63|9
1627626750000|2021-07-30 06:32:30|14590.22|14470.22|14592.02|14472.02|14592.02|14472.02|14590.22|14470.22|10
1627626760000|2021-07-30 06:32:40|14592.16|14472.16|14592.33|14472.33|14592.41|14472.41|14592.16|14472.16|10
1627626770000|2021-07-30 06:32:50|14592.41|14472.41|14592.73|14472.73|14592.73|14472.73|14591.58|14471.58|10
1627626780000|2021-07-30 06:33:00|14593.2|14473.2|14593.61|14473.61|14593.61|14473.61|14593.14|14473.14|10
1627626790000|2021-07-30 06:33:10|14594.78|14474.78|14593.83|14473.83|14594.85|14474.85|14593.83|14473.83|9
1627626800000|2021-07-30 06:33:20|14594.15|14474.15|14595.04|14475.04|14595.1|14475.1|14594.15|14474.15|10
1627626810000|2021-07-30 06:33:30|14595.02|14475.02|14593.26|14473.26|14595.02|14475.02|14593.26|14473.26|9
1627626820000|2021-07-30 06:33:40|14593.4|14473.4|14594.01|14474.01|14594.01|14474.01|14593.1|14473.1|9
1627626830000|2021-07-30 06:33:50|14594.6|14474.6|14594.92|14474.92|14595.1|14475.1|14594.6|14474.6|10
1627626840000|2021-07-30 06:34:00|14594.79|14474.79|14594.74|14474.74|14595.04|14475.04|14594.64|14474.64|10
1627626850000|2021-07-30 06:34:10|14594.96|14474.96|14595.53|14475.53|14596.6|14476.6|14594.96|14474.96|10
1627626860000|2021-07-30 06:34:20|14595.71|14475.71|14597.39|14477.39|14597.39|14477.39|14595.71|14475.71|10
1627626870000|2021-07-30 06:34:30|14596.84|14476.84|14597.9|14477.9|14598.05|14478.05|14596.84|14476.84|9
1627626880000|2021-07-30 06:34:40|14597.94|14477.94|14598.08|14478.08|14598.24|14478.24|14597.94|14477.94|7
1627626890000|2021-07-30 06:34:50|14598.1|14478.1|14598.1|14478.1|14598.1|14478.1|14597.07|14477.07|9
1627626900000|2021-07-30 06:35:00|14598.33|14478.33|14597.93|14477.93|14598.44|14478.44|14597.14|14477.14|10
1627626910000|2021-07-30 06:35:10|14597.97|14477.97|14600.4|14480.4|14600.4|14480.4|14597.97|14477.97|10
1627626920000|2021-07-30 06:35:20|14600.44|14480.44|14600.28|14480.28|14602.13|14482.13|14600.28|14480.28|6
1627626930000|2021-07-30 06:35:30|14600.35|14480.35|14601.09|14481.09|14601.09|14481.09|14600.17|14480.17|8
1627626940000|2021-07-30 06:35:40|14601.12|14481.12|14601.54|14481.54|14601.7|14481.7|14601.02|14481.02|9
1627626950000|2021-07-30 06:35:50|14601.68|14481.68|14602.44|14482.44|14602.7|14482.7|14601.5|14481.5|10
1627626960000|2021-07-30 06:36:00|14602.55|14482.55|14602.88|14482.88|14602.88|14482.88|14602.33|14482.33|9
1627626970000|2021-07-30 06:36:10|14602.83|14482.83|14601.87|14481.87|14602.83|14482.83|14601.81|14481.81|9
1627626980000|2021-07-30 06:36:20|14601.89|14481.89|14600.9|14480.9|14601.89|14481.89|14600.9|14480.9|8
1627626990000|2021-07-30 06:36:30|14601.24|14481.24|14598.54|14478.54|14601.28|14481.28|14598.54|14478.54|10
1627627000000|2021-07-30 06:36:40|14598.64|14478.64|14598.61|14478.61|14599.76|14479.76|14598.36|14478.36|10
1627627010000|2021-07-30 06:36:50|14598.59|14478.59|14597.61|14477.61|14598.59|14478.59|14597.09|14477.09|9
1627627020000|2021-07-30 06:37:00|14598.28|14478.28|14599.25|14479.25|14599.25|14479.25|14598.28|14478.28|8
1627627030000|2021-07-30 06:37:10|14599.35|14479.35|14600.07|14480.07|14601.03|14481.03|14599.35|14479.35|10
1627627040000|2021-07-30 06:37:20|14599.95|14479.95|14600.4|14480.4|14600.4|14480.4|14599.95|14479.95|6
1627627050000|2021-07-30 06:37:30|14600.41|14480.41|14600.45|14480.45|14600.49|14480.49|14600.38|14480.38|8
1627627060000|2021-07-30 06:37:40|14600.47|14480.47|14599.94|14479.94|14600.89|14480.89|14599.94|14479.94|10
1627627070000|2021-07-30 06:37:50|14600.43|14480.43|14600.58|14480.58|14601.9|14481.9|14600.43|14480.43|9
1627627080000|2021-07-30 06:38:00|14600.55|14480.55|14598.75|14478.75|14600.55|14480.55|14598.75|14478.75|10
1627627090000|2021-07-30 06:38:10|14598.67|14478.67|14598.44|14478.44|14598.84|14478.84|14598.44|14478.44|10
1627627100000|2021-07-30 06:38:20|14598.43|14478.43|14597.53|14477.53|14598.43|14478.43|14597.53|14477.53|9
1627627110000|2021-07-30 06:38:30|14597.47|14477.47|14595.66|14475.66|14597.47|14477.47|14594.8|14474.8|9
1627627120000|2021-07-30 06:38:40|14595.47|14475.47|14594.68|14474.68|14595.47|14475.47|14594.64|14474.64|10
1627627130000|2021-07-30 06:38:50|14594.67|14474.67|14592.51|14472.51|14594.67|14474.67|14592.51|14472.51|9
1627627140000|2021-07-30 06:39:00|14592.25|14472.25|14592.65|14472.65|14593.18|14473.18|14592|14472|9
1627627150000|2021-07-30 06:39:10|14592.82|14472.82|14594.18|14474.18|14594.38|14474.38|14592.61|14472.61|10
1627627160000|2021-07-30 06:39:20|14594.65|14474.65|14595.04|14475.04|14595.7|14475.7|14594.65|14474.65|9
1627627170000|2021-07-30 06:39:30|14594.89|14474.89|14594.84|14474.84|14595.34|14475.34|14594.7|14474.7|10
1627627180000|2021-07-30 06:39:40|14594.89|14474.89|14595.5|14475.5|14595.5|14475.5|14594.89|14474.89|10
1627627190000|2021-07-30 06:39:50|14596.48|14476.48|14596.16|14476.16|14596.65|14476.65|14596.16|14476.16|7
1627627200000|2021-07-30 06:40:00|14595.84|14475.84|14593.97|14473.97|14595.84|14475.84|14593.97|14473.97|8
1627627210000|2021-07-30 06:40:10|14593.2|14473.2|14592.03|14472.03|14593.2|14473.2|14592.03|14472.03|10
1627627220000|2021-07-30 06:40:20|14592.04|14472.04|14591.17|14471.17|14592.09|14472.09|14591.17|14471.17|10
1627627230000|2021-07-30 06:40:30|14590.94|14470.94|14588.93|14468.93|14592.04|14472.04|14588.93|14468.93|9
1627627240000|2021-07-30 06:40:40|14588.28|14468.28|14587.95|14467.95|14588.28|14468.28|14587.88|14467.88|9
1627627250000|2021-07-30 06:40:50|14587.97|14467.97|14587.84|14467.84|14588.42|14468.42|14586.79|14466.79|9
1627627260000|2021-07-30 06:41:00|14586.59|14466.59|14584.52|14464.52|14586.59|14466.59|14584.5|14464.5|10
1627627270000|2021-07-30 06:41:10|14584.46|14464.46|14582.93|14462.93|14585.01|14465.01|14582.93|14462.93|10
1627627280000|2021-07-30 06:41:20|14582.94|14462.94|14583.68|14463.68|14583.68|14463.68|14582.85|14462.85|9
1627627290000|2021-07-30 06:41:30|14583.74|14463.74|14580.5|14460.5|14583.84|14463.84|14580.5|14460.5|10
1627627300000|2021-07-30 06:41:40|14579.98|14459.98|14582.29|14462.29|14582.29|14462.29|14579.82|14459.82|9
1627627310000|2021-07-30 06:41:50|14582.39|14462.39|14581.26|14461.26|14582.64|14462.64|14581.19|14461.19|10
1627627320000|2021-07-30 06:42:00|14581.45|14461.45|14581.6|14461.6|14582.7|14462.7|14581.45|14461.45|10
1627627330000|2021-07-30 06:42:10|14581.44|14461.44|14581.44|14461.44|14581.7|14461.7|14581.28|14461.28|10
1627627340000|2021-07-30 06:42:20|14581.15|14461.15|14582.01|14462.01|14582.01|14462.01|14581.15|14461.15|10
1627627350000|2021-07-30 06:42:30|14582.25|14462.25|14581.82|14461.82|14582.46|14462.46|14581.81|14461.81|9
1627627360000|2021-07-30 06:42:40|14581.87|14461.87|14581.75|14461.75|14581.87|14461.87|14581.57|14461.57|7
1627627370000|2021-07-30 06:42:50|14581.91|14461.91|14582.23|14462.23|14582.43|14462.43|14581.91|14461.91|10
1627627380000|2021-07-30 06:43:00|14582.03|14462.03|14582.31|14462.31|14582.31|14462.31|14581.42|14461.42|9
1627627390000|2021-07-30 06:43:10|14581.96|14461.96|14580.68|14460.68|14581.96|14461.96|14580.47|14460.47|10
1627627400000|2021-07-30 06:43:20|14580.8|14460.8|14578.67|14458.67|14580.8|14460.8|14578.67|14458.67|7
1627627410000|2021-07-30 06:43:30|14578.8|14458.8|14579.2|14459.2|14579.55|14459.55|14578.72|14458.72|9
1627627420000|2021-07-30 06:43:40|14579.25|14459.25|14579.07|14459.07|14579.51|14459.51|14578.93|14458.93|9
1627627430000|2021-07-30 06:43:50|14579.04|14459.04|14577.21|14457.21|14579.04|14459.04|14577.21|14457.21|9
1627627440000|2021-07-30 06:44:00|14577.08|14457.08|14573.98|14453.98|14577.08|14457.08|14573.98|14453.98|10
1627627450000|2021-07-30 06:44:10|14573.95|14453.95|14573.43|14453.43|14573.99|14453.99|14573.43|14453.43|9
1627627460000|2021-07-30 06:44:20|14573.82|14453.82|14574.87|14454.87|14574.87|14454.87|14573.82|14453.82|10
1627627470000|2021-07-30 06:44:30|14574.96|14454.96|14577.15|14457.15|14577.15|14457.15|14574.96|14454.96|10
1627627480000|2021-07-30 06:44:40|14577.63|14457.63|14578.5|14458.5|14579.1|14459.1|14577.63|14457.63|10
1627627490000|2021-07-30 06:44:50|14578.53|14458.53|14578.59|14458.59|14578.59|14458.59|14578.35|14458.35|9
1627627500000|2021-07-30 06:45:00|14578.61|14458.61|14582.13|14462.13|14582.14|14462.14|14578.42|14458.42|10
1627627510000|2021-07-30 06:45:10|14583.16|14463.16|14583.56|14463.56|14583.56|14463.56|14582.71|14462.71|9
1627627520000|2021-07-30 06:45:20|14582.72|14462.72|14584.11|14464.11|14584.11|14464.11|14582.72|14462.72|9
1627627530000|2021-07-30 06:45:30|14584.04|14464.04|14584.07|14464.07|14584.07|14464.07|14582.95|14462.95|10
1627627540000|2021-07-30 06:45:40|14584.06|14464.06|14584.63|14464.63|14584.78|14464.78|14584.06|14464.06|9
1627627550000|2021-07-30 06:45:50|14584.6|14464.6|14583.89|14463.89|14585.03|14465.03|14583.86|14463.86|10
1627627560000|2021-07-30 06:46:00|14584.95|14464.95|14583.35|14463.35|14584.95|14464.95|14583.33|14463.33|10
1627627570000|2021-07-30 06:46:10|14582.59|14462.59|14582.42|14462.42|14583.22|14463.22|14582.42|14462.42|8
1627627580000|2021-07-30 06:46:20|14581.77|14461.77|14579.96|14459.96|14581.77|14461.77|14579.96|14459.96|9
1627627590000|2021-07-30 06:46:30|14579.6|14459.6|14579.52|14459.52|14579.6|14459.6|14578.69|14458.69|10
1627627600000|2021-07-30 06:46:40|14578.88|14458.88|14574.99|14454.99|14578.88|14458.88|14574.89|14454.89|10
1627627610000|2021-07-30 06:46:50|14575.12|14455.12|14574.05|14454.05|14575.12|14455.12|14573.93|14453.93|10
1627627620000|2021-07-30 06:47:00|14573.93|14453.93|14573.84|14453.84|14573.97|14453.97|14573.84|14453.84|7
1627627630000|2021-07-30 06:47:10|14573.83|14453.83|14573.12|14453.12|14573.83|14453.83|14572.99|14452.99|9
1627627640000|2021-07-30 06:47:20|14573.14|14453.14|14574.58|14454.58|14574.58|14454.58|14572.98|14452.98|10
1627627650000|2021-07-30 06:47:30|14574.33|14454.33|14571.83|14451.83|14574.44|14454.44|14571.83|14451.83|10
1627627660000|2021-07-30 06:47:40|14571.4|14451.4|14570.54|14450.54|14571.4|14451.4|14570.39|14450.39|9
1627627670000|2021-07-30 06:47:50|14570.53|14450.53|14574.15|14454.15|14574.19|14454.19|14570.35|14450.35|10
1627627680000|2021-07-30 06:48:00|14574.22|14454.22|14572.58|14452.58|14574.92|14454.92|14572.56|14452.56|10
1627627690000|2021-07-30 06:48:10|14572.51|14452.51|14573.91|14453.91|14573.93|14453.93|14572.51|14452.51|10
1627627700000|2021-07-30 06:48:20|14574.28|14454.28|14573.55|14453.55|14574.28|14454.28|14573.02|14453.02|10
1627627710000|2021-07-30 06:48:30|14573.37|14453.37|14574.76|14454.76|14574.94|14454.94|14573.37|14453.37|9
1627627720000|2021-07-30 06:48:40|14574.79|14454.79|14575.38|14455.38|14575.38|14455.38|14574.69|14454.69|10
1627627730000|2021-07-30 06:48:50|14575.41|14455.41|14575.46|14455.46|14575.55|14455.55|14575.18|14455.18|10
1627627740000|2021-07-30 06:49:00|14575.6|14455.6|14575.85|14455.85|14575.85|14455.85|14575.5|14455.5|7
1627627750000|2021-07-30 06:49:10|14575.82|14455.82|14575.49|14455.49|14576.82|14456.82|14575.49|14455.49|9
1627627760000|2021-07-30 06:49:20|14573.85|14453.85|14572.32|14452.32|14573.97|14453.97|14572.32|14452.32|10
1627627770000|2021-07-30 06:49:30|14572.26|14452.26|14571.19|14451.19|14572.26|14452.26|14571.19|14451.19|9
1627627780000|2021-07-30 06:49:40|14570.93|14450.93|14569.85|14449.85|14570.93|14450.93|14569.15|14449.15|9
1627627790000|2021-07-30 06:49:50|14569.39|14449.39|14566.36|14446.36|14569.39|14449.39|14566.36|14446.36|10
1627627800000|2021-07-30 06:50:00|14565.99|14445.99|14566.72|14446.72|14566.72|14446.72|14565.94|14445.94|10
1627627810000|2021-07-30 06:50:10|14566.73|14446.73|14569.77|14449.77|14569.77|14449.77|14566.7|14446.7|10
1627627820000|2021-07-30 06:50:20|14570.43|14450.43|14571.95|14451.95|14571.95|14451.95|14570.43|14450.43|9
1627627830000|2021-07-30 06:50:30|14571.97|14451.97|14573.83|14453.83|14573.83|14453.83|14571.96|14451.96|9
1627627840000|2021-07-30 06:50:40|14573.89|14453.89|14574.46|14454.46|14574.6|14454.6|14573.83|14453.83|9
1627627850000|2021-07-30 06:50:50|14574.76|14454.76|14574.72|14454.72|14575.48|14455.48|14574.5|14454.5|9
1627627860000|2021-07-30 06:51:00|14575.31|14455.31|14576.08|14456.08|14576.08|14456.08|14575.31|14455.31|8
1627627870000|2021-07-30 06:51:10|14576.28|14456.28|14578|14458|14578|14458|14576.28|14456.28|8
1627627880000|2021-07-30 06:51:20|14578.36|14458.36|14577.86|14457.86|14578.47|14458.47|14577.32|14457.32|9
1627627890000|2021-07-30 06:51:30|14577.82|14457.82|14578.28|14458.28|14578.3|14458.3|14577.82|14457.82|9
1627627900000|2021-07-30 06:51:40|14579.23|14459.23|14577.69|14457.69|14579.23|14459.23|14577.5|14457.5|10
1627627910000|2021-07-30 06:51:50|14577.68|14457.68|14577.81|14457.81|14578.1|14458.1|14577.05|14457.05|9
1627627920000|2021-07-30 06:52:00|14577.94|14457.94|14577.44|14457.44|14578.34|14458.34|14577.31|14457.31|9
1627627930000|2021-07-30 06:52:10|14577.52|14457.52|14577.92|14457.92|14577.92|14457.92|14577.52|14457.52|6
1627627940000|2021-07-30 06:52:20|14577.95|14457.95|14577.8|14457.8|14577.95|14457.95|14577.78|14457.78|10
1627627950000|2021-07-30 06:52:30|14577.79|14457.79|14577.72|14457.72|14577.86|14457.86|14577.62|14457.62|7
1627627960000|2021-07-30 06:52:40|14577.92|14457.92|14578.51|14458.51|14578.51|14458.51|14577.92|14457.92|8
1627627970000|2021-07-30 06:52:50|14578.32|14458.32|14578.43|14458.43|14578.43|14458.43|14578.08|14458.08|7
1627627980000|2021-07-30 06:53:00|14578.47|14458.47|14578.57|14458.57|14579.41|14459.41|14578.23|14458.23|9
1627627990000|2021-07-30 06:53:10|14579.72|14459.72|14578.35|14458.35|14579.82|14459.82|14578.35|14458.35|10
1627628000000|2021-07-30 06:53:20|14578.3|14458.3|14578.51|14458.51|14579.54|14459.54|14578.3|14458.3|9
1627628010000|2021-07-30 06:53:30|14578.82|14458.82|14578.8|14458.8|14578.85|14458.85|14578.8|14458.8|5
1627628020000|2021-07-30 06:53:40|14578.78|14458.78|14580.4|14460.4|14580.4|14460.4|14578.78|14458.78|8
1627628030000|2021-07-30 06:53:50|14580.33|14460.33|14579.18|14459.18|14580.33|14460.33|14579.06|14459.06|8
1627628040000|2021-07-30 06:54:00|14579.3|14459.3|14579.98|14459.98|14580.08|14460.08|14579.26|14459.26|5
1627628050000|2021-07-30 06:54:10|14580.2|14460.2|14580.86|14460.86|14581.22|14461.22|14580.05|14460.05|9
1627628060000|2021-07-30 06:54:20|14580.75|14460.75|14581.6|14461.6|14581.6|14461.6|14580.64|14460.64|7
1627628070000|2021-07-30 06:54:30|14581.49|14461.49|14581.44|14461.44|14581.5|14461.5|14581.37|14461.37|9
1627628080000|2021-07-30 06:54:40|14581.47|14461.47|14581.71|14461.71|14581.71|14461.71|14581.19|14461.19|7
1627628090000|2021-07-30 06:54:50|14582.14|14462.14|14582.34|14462.34|14582.34|14462.34|14580.94|14460.94|10
1627628100000|2021-07-30 06:55:00|14582.66|14462.66|14583.17|14463.17|14583.38|14463.38|14582.64|14462.64|10
1627628110000|2021-07-30 06:55:10|14583.49|14463.49|14583.09|14463.09|14583.87|14463.87|14583.09|14463.09|9
1627628120000|2021-07-30 06:55:20|14583.04|14463.04|14582.73|14462.73|14583.25|14463.25|14581.76|14461.76|9
1627628130000|2021-07-30 06:55:30|14582.8|14462.8|14583.19|14463.19|14583.19|14463.19|14582.8|14462.8|10
1627628140000|2021-07-30 06:55:40|14583.03|14463.03|14583.1|14463.1|14583.48|14463.48|14582.33|14462.33|9
1627628150000|2021-07-30 06:55:50|14583.41|14463.41|14583.89|14463.89|14583.89|14463.89|14583.4|14463.4|7
1627628160000|2021-07-30 06:56:00|14584.97|14464.97|14585.61|14465.61|14585.76|14465.76|14584.86|14464.86|10
1627628170000|2021-07-30 06:56:10|14586.39|14466.39|14589.02|14469.02|14589.02|14469.02|14586.39|14466.39|10
1627628180000|2021-07-30 06:56:20|14589.07|14469.07|14591.37|14471.37|14591.4|14471.4|14589.07|14469.07|10
1627628190000|2021-07-30 06:56:30|14591.46|14471.46|14591.74|14471.74|14592.7|14472.7|14591.46|14471.46|10
1627628200000|2021-07-30 06:56:40|14592.07|14472.07|14594.88|14474.88|14594.88|14474.88|14592.07|14472.07|9
1627628210000|2021-07-30 06:56:50|14595.03|14475.03|14595.94|14475.94|14595.94|14475.94|14595.03|14475.03|9
1627628220000|2021-07-30 06:57:00|14595.97|14475.97|14598.16|14478.16|14599.45|14479.45|14595.9|14475.9|9
1627628230000|2021-07-30 06:57:10|14598.12|14478.12|14599.16|14479.16|14599.8|14479.8|14598.12|14478.12|9
1627628240000|2021-07-30 06:57:20|14599.47|14479.47|14601.72|14481.72|14601.72|14481.72|14599.47|14479.47|10
1627628250000|2021-07-30 06:57:30|14602.18|14482.18|14605.06|14485.06|14605.06|14485.06|14602.18|14482.18|10
1627628260000|2021-07-30 06:57:40|14605.5|14485.5|14608.01|14488.01|14608.01|14488.01|14605.5|14485.5|10
1627628270000|2021-07-30 06:57:50|14608.66|14488.66|14616.09|14496.09|14616.09|14496.09|14608.66|14488.66|10
1627628280000|2021-07-30 06:58:00|14619.17|14499.17|14619.38|14499.38|14619.49|14499.49|14619.06|14499.06|10
1627628290000|2021-07-30 06:58:10|14619.46|14499.46|14619.16|14499.16|14619.54|14499.54|14618.98|14498.98|8
1627628300000|2021-07-30 06:58:20|14618.98|14498.98|14621.09|14501.09|14621.09|14501.09|14618.98|14498.98|10
1627628310000|2021-07-30 06:58:30|14620.72|14500.72|14622.14|14502.14|14622.35|14502.35|14620.72|14500.72|10
1627628320000|2021-07-30 06:58:40|14622.21|14502.21|14623.04|14503.04|14623.26|14503.26|14622.21|14502.21|10
1627628330000|2021-07-30 06:58:50|14622.98|14502.98|14624.47|14504.47|14624.95|14504.95|14622.96|14502.96|9
1627628340000|2021-07-30 06:59:00|14624.34|14504.34|14623.38|14503.38|14624.36|14504.36|14623.16|14503.16|9
1627628350000|2021-07-30 06:59:10|14623.52|14503.52|14625.58|14505.58|14625.58|14505.58|14623.52|14503.52|10
1627628360000|2021-07-30 06:59:20|14626.73|14506.73|14627.49|14507.49|14628.89|14508.89|14626.73|14506.73|9
1627628370000|2021-07-30 06:59:30|14627.04|14507.04|14626.19|14506.19|14627.49|14507.49|14625.05|14505.05|10
1627628380000|2021-07-30 06:59:40|14626.23|14506.23|14625.33|14505.33|14626.23|14506.23|14623.17|14503.17|9
1627628390000|2021-07-30 06:59:50|14625.56|14505.56|14625.94|14505.94|14626.04|14506.04|14625.2|14505.2|10
1627628400000|2021-07-30 07:00:00|14625.96|14505.96|14622.56|14502.56|14625.96|14505.96|14622.56|14502.56|9
1627628410000|2021-07-30 07:00:10|14622.32|14502.32|14621.13|14501.13|14623.77|14503.77|14621.13|14501.13|9
1627628420000|2021-07-30 07:00:20|14622.12|14502.12|14622.93|14502.93|14622.93|14502.93|14621.98|14501.98|9
1627628430000|2021-07-30 07:00:30|14622.98|14502.98|14625.67|14505.67|14625.67|14505.67|14622.98|14502.98|10
1627628440000|2021-07-30 07:00:40|14625.62|14505.62|14627.61|14507.61|14628.11|14508.11|14625.22|14505.22|9
1627628450000|2021-07-30 07:00:50|14627.35|14507.35|14626.09|14506.09|14627.41|14507.41|14626.09|14506.09|10
1627628460000|2021-07-30 07:01:00|14626.04|14506.04|14624.16|14504.16|14626.82|14506.82|14624.16|14504.16|9
1627628470000|2021-07-30 07:01:10|14624.4|14504.4|14623.09|14503.09|14624.41|14504.41|14622.68|14502.68|10
1627628480000|2021-07-30 07:01:20|14622.92|14502.92|14619.77|14499.77|14622.92|14502.92|14619.77|14499.77|10
1627628490000|2021-07-30 07:01:30|14619.65|14499.65|14619.38|14499.38|14619.65|14499.65|14618.22|14498.22|10
1627628500000|2021-07-30 07:01:40|14619.54|14499.54|14617.2|14497.2|14619.54|14499.54|14617.17|14497.17|10
1627628510000|2021-07-30 07:01:50|14617.4|14497.4|14618.14|14498.14|14619.49|14499.49|14617.4|14497.4|10
1627628520000|2021-07-30 07:02:00|14617.81|14497.81|14617.89|14497.89|14619.1|14499.1|14617.58|14497.58|9
1627628530000|2021-07-30 07:02:10|14617.91|14497.91|14619.48|14499.48|14619.48|14499.48|14617.91|14497.91|10
1627628540000|2021-07-30 07:02:20|14619.88|14499.88|14619.38|14499.38|14620.68|14500.68|14619.38|14499.38|10
1627628550000|2021-07-30 07:02:30|14619.32|14499.32|14619.2|14499.2|14619.32|14499.32|14619|14499|10
1627628560000|2021-07-30 07:02:40|14619.22|14499.22|14619.01|14499.01|14619.36|14499.36|14619.01|14499.01|7
1627628570000|2021-07-30 07:02:50|14618.59|14498.59|14618.65|14498.65|14618.65|14498.65|14617.82|14497.82|9
1627628580000|2021-07-30 07:03:00|14618.39|14498.39|14617.56|14497.56|14618.39|14498.39|14617.56|14497.56|7
1627628590000|2021-07-30 07:03:10|14617.39|14497.39|14615.29|14495.29|14617.39|14497.39|14615.29|14495.29|8
1627628600000|2021-07-30 07:03:20|14615.28|14495.28|14614.84|14494.84|14615.28|14495.28|14614.84|14494.84|9
1627628610000|2021-07-30 07:03:30|14614.98|14494.98|14616.48|14496.48|14616.48|14496.48|14614.98|14494.98|8
1627628620000|2021-07-30 07:03:40|14616.36|14496.36|14614.86|14494.86|14616.36|14496.36|14614.86|14494.86|8
1627628630000|2021-07-30 07:03:50|14614.87|14494.87|14613.27|14493.27|14614.87|14494.87|14613.17|14493.17|10
1627628640000|2021-07-30 07:04:00|14613.18|14493.18|14612.6|14492.6|14613.37|14493.37|14612.54|14492.54|8
1627628650000|2021-07-30 07:04:10|14612.52|14492.52|14612.91|14492.91|14614.1|14494.1|14612.52|14492.52|10
1627628660000|2021-07-30 07:04:20|14612.9|14492.9|14611.28|14491.28|14613.37|14493.37|14611.28|14491.28|9
1627628670000|2021-07-30 07:04:30|14611.2|14491.2|14609.29|14489.29|14611.2|14491.2|14609.29|14489.29|10
1627628680000|2021-07-30 07:04:40|14609.26|14489.26|14608.11|14488.11|14609.66|14489.66|14608.11|14488.11|10
1627628690000|2021-07-30 07:04:50|14608.28|14488.28|14607.33|14487.33|14608.5|14488.5|14607.33|14487.33|10
1627628700000|2021-07-30 07:05:00|14606.64|14486.64|14604.81|14484.81|14606.64|14486.64|14604.81|14484.81|10
1627628710000|2021-07-30 07:05:10|14604.36|14484.36|14603.51|14483.51|14605.02|14485.02|14603.31|14483.31|9
1627628720000|2021-07-30 07:05:20|14603.47|14483.47|14603.38|14483.38|14604.33|14484.33|14602.84|14482.84|10
1627628730000|2021-07-30 07:05:30|14603.5|14483.5|14604.66|14484.66|14604.66|14484.66|14603.44|14483.44|10
1627628740000|2021-07-30 07:05:40|14604.52|14484.52|14603.91|14483.91|14604.66|14484.66|14603.91|14483.91|10
1627628750000|2021-07-30 07:05:50|14603.97|14483.97|14605.87|14485.87|14605.87|14485.87|14603.97|14483.97|10
1627628760000|2021-07-30 07:06:00|14605.92|14485.92|14608.71|14488.71|14608.95|14488.95|14605.92|14485.92|10
1627628770000|2021-07-30 07:06:10|14608.58|14488.58|14607.76|14487.76|14608.58|14488.58|14607.36|14487.36|8
1627628780000|2021-07-30 07:06:20|14607.83|14487.83|14606.28|14486.28|14607.83|14487.83|14606.08|14486.08|9
1627628790000|2021-07-30 07:06:30|14607.41|14487.41|14607.34|14487.34|14607.41|14487.41|14606.92|14486.92|8
1627628800000|2021-07-30 07:06:40|14607.91|14487.91|14608.71|14488.71|14609.03|14489.03|14607.64|14487.64|10
1627628810000|2021-07-30 07:06:50|14608.64|14488.64|14607.22|14487.22|14608.72|14488.72|14606.92|14486.92|10
1627628820000|2021-07-30 07:07:00|14607.06|14487.06|14604.54|14484.54|14607.06|14487.06|14604.45|14484.45|8
1627628830000|2021-07-30 07:07:10|14604.59|14484.59|14602.3|14482.3|14605.18|14485.18|14602.3|14482.3|10
1627628840000|2021-07-30 07:07:20|14603.31|14483.31|14600.61|14480.61|14603.31|14483.31|14599.59|14479.59|10
1627628850000|2021-07-30 07:07:30|14600.28|14480.28|14600.97|14480.97|14601.35|14481.35|14600.13|14480.13|10
1627628860000|2021-07-30 07:07:40|14600.9|14480.9|14600.62|14480.62|14601|14481|14600.62|14480.62|10
1627628870000|2021-07-30 07:07:50|14600.65|14480.65|14602.51|14482.51|14602.51|14482.51|14600.65|14480.65|10
1627628880000|2021-07-30 07:08:00|14602.54|14482.54|14599.86|14479.86|14602.63|14482.63|14599.86|14479.86|10
1627628890000|2021-07-30 07:08:10|14599.78|14479.78|14597.23|14477.23|14599.78|14479.78|14597.23|14477.23|10
1627628900000|2021-07-30 07:08:20|14596.06|14476.06|14595|14475|14596.8|14476.8|14594.83|14474.83|9
1627628910000|2021-07-30 07:08:30|14594.83|14474.83|14594.47|14474.47|14594.88|14474.88|14594.47|14474.47|8
1627628920000|2021-07-30 07:08:40|14594.49|14474.49|14594.09|14474.09|14594.87|14474.87|14594.05|14474.05|7
1627628930000|2021-07-30 07:08:50|14594.07|14474.07|14595.7|14475.7|14596.19|14476.19|14594.04|14474.04|10
1627628940000|2021-07-30 07:09:00|14596.65|14476.65|14598.5|14478.5|14598.5|14478.5|14596.65|14476.65|10
1627628950000|2021-07-30 07:09:10|14597.3|14477.3|14600.21|14480.21|14600.21|14480.21|14597.3|14477.3|7
1627628960000|2021-07-30 07:09:20|14600.31|14480.31|14600.88|14480.88|14600.93|14480.93|14600.27|14480.27|8
1627628970000|2021-07-30 07:09:30|14600.76|14480.76|14600.82|14480.82|14601.08|14481.08|14600.1|14480.1|9
1627628980000|2021-07-30 07:09:40|14600.98|14480.98|14599.9|14479.9|14601.04|14481.04|14599.9|14479.9|10
1627628990000|2021-07-30 07:09:50|14599.98|14479.98|14600.03|14480.03|14600.33|14480.33|14599.98|14479.98|9
1627629000000|2021-07-30 07:10:00|14600.06|14480.06|14600.13|14480.13|14600.33|14480.33|14599.99|14479.99|8
1627629010000|2021-07-30 07:10:10|14601.1|14481.1|14600.49|14480.49|14601.48|14481.48|14599.42|14479.42|10
1627629020000|2021-07-30 07:10:20|14600.16|14480.16|14597.93|14477.93|14600.16|14480.16|14597.93|14477.93|10
1627629030000|2021-07-30 07:10:30|14597.77|14477.77|14597.38|14477.38|14597.77|14477.77|14596.9|14476.9|10
1627629040000|2021-07-30 07:10:40|14596.66|14476.66|14599.15|14479.15|14599.15|14479.15|14596.66|14476.66|9
1627629050000|2021-07-30 07:10:50|14599.46|14479.46|14601.75|14481.75|14601.75|14481.75|14599.46|14479.46|10
1627629060000|2021-07-30 07:11:00|14601.92|14481.92|14601.08|14481.08|14602.3|14482.3|14600.95|14480.95|9
1627629070000|2021-07-30 07:11:10|14602.13|14482.13|14602.59|14482.59|14602.71|14482.71|14601.05|14481.05|9
1627629080000|2021-07-30 07:11:20|14602.62|14482.62|14602.01|14482.01|14602.83|14482.83|14602.01|14482.01|10
1627629090000|2021-07-30 07:11:30|14601.75|14481.75|14600.37|14480.37|14601.75|14481.75|14600.37|14480.37|7
1627629100000|2021-07-30 07:11:40|14600.67|14480.67|14602.33|14482.33|14602.33|14482.33|14600.67|14480.67|9
1627629110000|2021-07-30 07:11:50|14603|14483|14602.93|14482.93|14603.32|14483.32|14602.93|14482.93|8
1627629120000|2021-07-30 07:12:00|14602.92|14482.92|14605|14485|14605|14485|14602.92|14482.92|10
1627629130000|2021-07-30 07:12:10|14605.1|14485.1|14607.64|14487.64|14607.64|14487.64|14605.1|14485.1|9
1627629140000|2021-07-30 07:12:20|14608.02|14488.02|14607.99|14487.99|14608.77|14488.77|14607.96|14487.96|10
1627629150000|2021-07-30 07:12:30|14607.98|14487.98|14608.24|14488.24|14608.24|14488.24|14607.06|14487.06|9
1627629160000|2021-07-30 07:12:40|14608.31|14488.31|14607.91|14487.91|14608.7|14488.7|14607.75|14487.75|9
1627629170000|2021-07-30 07:12:50|14608|14488|14609.7|14489.7|14609.7|14489.7|14608|14488|8
1627629180000|2021-07-30 07:13:00|14609.71|14489.71|14611.06|14491.06|14611.06|14491.06|14609.7|14489.7|9
1627629190000|2021-07-30 07:13:10|14611.25|14491.25|14611.48|14491.48|14611.94|14491.94|14611.25|14491.25|10
1627629200000|2021-07-30 07:13:20|14611.37|14491.37|14612|14492|14612|14492|14611.25|14491.25|8
1627629210000|2021-07-30 07:13:30|14612.46|14492.46|14613.94|14493.94|14613.94|14493.94|14612.46|14492.46|9
1627629220000|2021-07-30 07:13:40|14614.36|14494.36|14614.64|14494.64|14614.75|14494.75|14614.34|14494.34|10
1627629230000|2021-07-30 07:13:50|14614.4|14494.4|14613.86|14493.86|14614.49|14494.49|14613.38|14493.38|9
1627629240000|2021-07-30 07:14:00|14613.9|14493.9|14615.95|14495.95|14615.98|14495.98|14613.9|14493.9|10
1627629250000|2021-07-30 07:14:10|14615.84|14495.84|14615.23|14495.23|14615.84|14495.84|14614.88|14494.88|7
1627629260000|2021-07-30 07:14:20|14615.16|14495.16|14614.63|14494.63|14615.16|14495.16|14614.63|14494.63|8
1627629270000|2021-07-30 07:14:30|14614.28|14494.28|14614.8|14494.8|14615.44|14495.44|14614.28|14494.28|9
1627629280000|2021-07-30 07:14:40|14614.79|14494.79|14613.71|14493.71|14614.79|14494.79|14613.71|14493.71|9
1627629290000|2021-07-30 07:14:50|14613.27|14493.27|14613.9|14493.9|14613.9|14493.9|14613.27|14493.27|7
1627629300000|2021-07-30 07:15:00|14613.92|14493.92|14615.14|14495.14|14615.14|14495.14|14613.92|14493.92|9
1627629310000|2021-07-30 07:15:10|14615.22|14495.22|14616.97|14496.97|14616.97|14496.97|14614.85|14494.85|9
1627629320000|2021-07-30 07:15:20|14617.17|14497.17|14616.62|14496.62|14617.51|14497.51|14616.62|14496.62|10
1627629330000|2021-07-30 07:15:30|14616.68|14496.68|14618.31|14498.31|14618.43|14498.43|14616.68|14496.68|10
1627629340000|2021-07-30 07:15:40|14617.19|14497.19|14617.77|14497.77|14617.87|14497.87|14617.06|14497.06|10
1627629350000|2021-07-30 07:15:50|14617.93|14497.93|14620.43|14500.43|14620.64|14500.64|14617.93|14497.93|10
1627629360000|2021-07-30 07:16:00|14620.94|14500.94|14620.59|14500.59|14620.94|14500.94|14620.05|14500.05|10
1627629370000|2021-07-30 07:16:10|14620.7|14500.7|14622.28|14502.28|14622.47|14502.47|14620.7|14500.7|8
1627629380000|2021-07-30 07:16:20|14621.97|14501.97|14620.22|14500.22|14622.01|14502.01|14620.22|14500.22|9
1627629390000|2021-07-30 07:16:30|14620.29|14500.29|14619.26|14499.26|14620.29|14500.29|14619.24|14499.24|10
1627629400000|2021-07-30 07:16:40|14619.25|14499.25|14618.99|14498.99|14619.25|14499.25|14618.51|14498.51|8
1627629410000|2021-07-30 07:16:50|14618.89|14498.89|14618.58|14498.58|14619.5|14499.5|14618.58|14498.58|9
1627629420000|2021-07-30 07:17:00|14618.64|14498.64|14618.4|14498.4|14618.77|14498.77|14618.4|14498.4|10
1627629430000|2021-07-30 07:17:10|14618.8|14498.8|14618.43|14498.43|14619.58|14499.58|14618.43|14498.43|8
1627629440000|2021-07-30 07:17:20|14618.33|14498.33|14617.52|14497.52|14618.65|14498.65|14617.25|14497.25|8
1627629450000|2021-07-30 07:17:30|14617.64|14497.64|14618.88|14498.88|14618.88|14498.88|14617.64|14497.64|10
1627629460000|2021-07-30 07:17:40|14618.91|14498.91|14621.63|14501.63|14621.99|14501.99|14618.91|14498.91|10
1627629470000|2021-07-30 07:17:50|14621.49|14501.49|14621.37|14501.37|14621.5|14501.5|14620.94|14500.94|9
1627629480000|2021-07-30 07:18:00|14621.23|14501.23|14618.24|14498.24|14621.23|14501.23|14618.24|14498.24|10
1627629490000|2021-07-30 07:18:10|14617.7|14497.7|14617.35|14497.35|14617.7|14497.7|14615.89|14495.89|10
1627629500000|2021-07-30 07:18:20|14617.76|14497.76|14619.25|14499.25|14619.25|14499.25|14617.76|14497.76|8
1627629510000|2021-07-30 07:18:30|14619.67|14499.67|14619.29|14499.29|14620.02|14500.02|14618.98|14498.98|8
1627629520000|2021-07-30 07:18:40|14619.26|14499.26|14619.8|14499.8|14619.87|14499.87|14619.26|14499.26|10
1627629530000|2021-07-30 07:18:50|14619.69|14499.69|14619.9|14499.9|14619.9|14499.9|14619.05|14499.05|9
1627629540000|2021-07-30 07:19:00|14619.6|14499.6|14618.15|14498.15|14619.6|14499.6|14618.15|14498.15|9
1627629550000|2021-07-30 07:19:10|14617.7|14497.7|14617.7|14497.7|14617.7|14497.7|14617.7|14497.7|1
1627629560000|2021-07-30 07:19:20|14614.29|14494.29|14612.76|14492.76|14614.74|14494.74|14612.76|14492.76|9
1627629570000|2021-07-30 07:19:30|14611.58|14491.58|14609.01|14489.01|14611.58|14491.58|14609.01|14489.01|10
1627629580000|2021-07-30 07:19:40|14608.65|14488.65|14606.78|14486.78|14608.74|14488.74|14606.76|14486.76|8
1627629590000|2021-07-30 07:19:50|14606.79|14486.79|14606.42|14486.42|14606.79|14486.79|14606.08|14486.08|10
1627629600000|2021-07-30 07:20:00|14606.55|14486.55|14604.38|14484.38|14606.69|14486.69|14604.38|14484.38|10
1627629610000|2021-07-30 07:20:10|14603.64|14483.64|14601.77|14481.77|14603.64|14483.64|14601.77|14481.77|10
1627629620000|2021-07-30 07:20:20|14602.31|14482.31|14598.47|14478.47|14602.31|14482.31|14598.47|14478.47|10
1627629630000|2021-07-30 07:20:30|14598.38|14478.38|14597.95|14477.95|14598.38|14478.38|14597.83|14477.83|10
1627629640000|2021-07-30 07:20:40|14597.94|14477.94|14597.89|14477.89|14597.94|14477.94|14597.37|14477.37|9
1627629650000|2021-07-30 07:20:50|14597.98|14477.98|14597.15|14477.15|14597.98|14477.98|14597.15|14477.15|9
1627629660000|2021-07-30 07:21:00|14597.28|14477.28|14598.11|14478.11|14598.19|14478.19|14597.07|14477.07|9
1627629670000|2021-07-30 07:21:10|14598.23|14478.23|14598.69|14478.69|14598.98|14478.98|14598.23|14478.23|9
1627629680000|2021-07-30 07:21:20|14598.84|14478.84|14599.78|14479.78|14599.83|14479.83|14598.78|14478.78|7
1627629690000|2021-07-30 07:21:30|14599.73|14479.73|14598.7|14478.7|14599.73|14479.73|14598.04|14478.04|10
1627629700000|2021-07-30 07:21:40|14598.66|14478.66|14595.47|14475.47|14598.66|14478.66|14595.47|14475.47|10
1627629710000|2021-07-30 07:21:50|14595.45|14475.45|14593.39|14473.39|14596.02|14476.02|14592.5|14472.5|10
1627629720000|2021-07-30 07:22:00|14593.31|14473.31|14586.93|14466.93|14593.31|14473.31|14586.81|14466.81|10
1627629730000|2021-07-30 07:22:10|14584.63|14464.63|14583.43|14463.43|14584.79|14464.79|14583.43|14463.43|9
1627629740000|2021-07-30 07:22:20|14583.42|14463.42|14582.07|14462.07|14583.82|14463.82|14582.07|14462.07|9
1627629750000|2021-07-30 07:22:30|14582.09|14462.09|14581.75|14461.75|14582.15|14462.15|14581.33|14461.33|10
1627629760000|2021-07-30 07:22:40|14581.61|14461.61|14581.96|14461.96|14582.06|14462.06|14581.46|14461.46|10
1627629770000|2021-07-30 07:22:50|14581.97|14461.97|14581.43|14461.43|14582.15|14462.15|14581.16|14461.16|10
1627629780000|2021-07-30 07:23:00|14581.31|14461.31|14580|14460|14581.59|14461.59|14580|14460|10
1627629790000|2021-07-30 07:23:10|14580.04|14460.04|14578.74|14458.74|14580.04|14460.04|14578.63|14458.63|10
1627629800000|2021-07-30 07:23:20|14578.68|14458.68|14578.26|14458.26|14578.8|14458.8|14577.55|14457.55|9
1627629810000|2021-07-30 07:23:30|14578.06|14458.06|14575.69|14455.69|14578.06|14458.06|14575.69|14455.69|9
1627629820000|2021-07-30 07:23:40|14575.68|14455.68|14573.93|14453.93|14575.73|14455.73|14573.93|14453.93|10
1627629830000|2021-07-30 07:23:50|14573.51|14453.51|14573.42|14453.42|14573.97|14453.97|14573.28|14453.28|10
1627629840000|2021-07-30 07:24:00|14572.52|14452.52|14572.45|14452.45|14572.68|14452.68|14572.43|14452.43|9
1627629850000|2021-07-30 07:24:10|14573.03|14453.03|14574.06|14454.06|14574.06|14454.06|14571.93|14451.93|10
1627629860000|2021-07-30 07:24:20|14574.25|14454.25|14575.76|14455.76|14575.86|14455.86|14574.25|14454.25|10
1627629870000|2021-07-30 07:24:30|14575.82|14455.82|14577.22|14457.22|14577.22|14457.22|14575.82|14455.82|7
1627629880000|2021-07-30 07:24:40|14577.43|14457.43|14575.58|14455.58|14577.43|14457.43|14574.98|14454.98|10
1627629890000|2021-07-30 07:24:50|14576.73|14456.73|14577.24|14457.24|14577.7|14457.7|14576.73|14456.73|9
1627629900000|2021-07-30 07:25:00|14576.99|14456.99|14579.73|14459.73|14579.73|14459.73|14576.99|14456.99|9
1627629910000|2021-07-30 07:25:10|14579.75|14459.75|14580.18|14460.18|14580.18|14460.18|14579.75|14459.75|6
1627629920000|2021-07-30 07:25:20|14580.22|14460.22|14580.27|14460.27|14581.21|14461.21|14580.13|14460.13|9
1627629930000|2021-07-30 07:25:30|14580.72|14460.72|14581.31|14461.31|14581.41|14461.41|14580.72|14460.72|10
1627629940000|2021-07-30 07:25:40|14581.14|14461.14|14583.49|14463.49|14583.49|14463.49|14581.1|14461.1|9
1627629950000|2021-07-30 07:25:50|14583.77|14463.77|14588.57|14468.57|14588.57|14468.57|14583.77|14463.77|10
1627629960000|2021-07-30 07:26:00|14589.04|14469.04|14591.31|14471.31|14591.31|14471.31|14587.9|14467.9|10
1627629970000|2021-07-30 07:26:10|14591.54|14471.54|14592.4|14472.4|14592.66|14472.66|14591.54|14471.54|9
1627629980000|2021-07-30 07:26:20|14592.46|14472.46|14591.62|14471.62|14592.46|14472.46|14591.56|14471.56|8
1627629990000|2021-07-30 07:26:30|14591.52|14471.52|14592.58|14472.58|14593.27|14473.27|14591.45|14471.45|8
1627630000000|2021-07-30 07:26:40|14592.09|14472.09|14590.36|14470.36|14592.09|14472.09|14590.36|14470.36|9
1627630010000|2021-07-30 07:26:50|14590.38|14470.38|14588.69|14468.69|14590.38|14470.38|14588.53|14468.53|10
1627630020000|2021-07-30 07:27:00|14588.62|14468.62|14588.36|14468.36|14588.62|14468.62|14588.3|14468.3|10
1627630030000|2021-07-30 07:27:10|14588.45|14468.45|14590.01|14470.01|14590.01|14470.01|14588.45|14468.45|8
1627630040000|2021-07-30 07:27:20|14590.79|14470.79|14594.85|14474.85|14594.85|14474.85|14590.79|14470.79|9
1627630050000|2021-07-30 07:27:30|14594.97|14474.97|14595.43|14475.43|14595.43|14475.43|14594.7|14474.7|10
1627630060000|2021-07-30 07:27:40|14594.39|14474.39|14597.17|14477.17|14597.17|14477.17|14594.39|14474.39|10
1627630070000|2021-07-30 07:27:50|14597.52|14477.52|14598.4|14478.4|14598.4|14478.4|14597.51|14477.51|9
1627630080000|2021-07-30 07:28:00|14598.48|14478.48|14598.34|14478.34|14598.8|14478.8|14598.05|14478.05|9
1627630090000|2021-07-30 07:28:10|14598.54|14478.54|14601.39|14481.39|14601.39|14481.39|14598.54|14478.54|9
1627630100000|2021-07-30 07:28:20|14601.44|14481.44|14600.25|14480.25|14601.8|14481.8|14600.25|14480.25|9
1627630110000|2021-07-30 07:28:30|14600.17|14480.17|14598.4|14478.4|14600.17|14480.17|14598.4|14478.4|10
1627630120000|2021-07-30 07:28:40|14598.41|14478.41|14601.66|14481.66|14601.66|14481.66|14598.41|14478.41|9
1627630130000|2021-07-30 07:28:50|14601.99|14481.99|14601.62|14481.62|14601.99|14481.99|14601.43|14481.43|10
1627630140000|2021-07-30 07:29:00|14600.52|14480.52|14599.92|14479.92|14600.8|14480.8|14599.92|14479.92|10
1627630150000|2021-07-30 07:29:10|14600.05|14480.05|14598.82|14478.82|14600.3|14480.3|14598.82|14478.82|10
1627630160000|2021-07-30 07:29:20|14598.76|14478.76|14600.78|14480.78|14600.78|14480.78|14598.73|14478.73|10
1627630170000|2021-07-30 07:29:30|14601.08|14481.08|14602.28|14482.28|14602.28|14482.28|14601.07|14481.07|10
1627630180000|2021-07-30 07:29:40|14602.38|14482.38|14602.71|14482.71|14602.71|14482.71|14602.33|14482.33|10
1627630190000|2021-07-30 07:29:50|14602.84|14482.84|14603.42|14483.42|14604.2|14484.2|14602.84|14482.84|10
1627630200000|2021-07-30 07:30:00|14603.61|14483.61|14605.64|14485.64|14605.84|14485.84|14603.61|14483.61|8
1627630210000|2021-07-30 07:30:10|14605.71|14485.71|14604.38|14484.38|14605.71|14485.71|14603.74|14483.74|10
1627630220000|2021-07-30 07:30:20|14604.26|14484.26|14604.68|14484.68|14604.68|14484.68|14604.11|14484.11|10
1627630230000|2021-07-30 07:30:30|14605.28|14485.28|14606.84|14486.84|14607.17|14487.17|14605.28|14485.28|10
1627630240000|2021-07-30 07:30:40|14606.79|14486.79|14604.89|14484.89|14606.85|14486.85|14604.89|14484.89|9
1627630250000|2021-07-30 07:30:50|14604.85|14484.85|14607.29|14487.29|14607.29|14487.29|14604.85|14484.85|10
1627630260000|2021-07-30 07:31:00|14607.28|14487.28|14607.64|14487.64|14607.64|14487.64|14607.08|14487.08|8
1627630270000|2021-07-30 07:31:10|14606.44|14486.44|14605.48|14485.48|14607.52|14487.52|14605.48|14485.48|9
1627630280000|2021-07-30 07:31:20|14605|14485|14602.86|14482.86|14605|14485|14602.04|14482.04|10
1627630290000|2021-07-30 07:31:30|14602.65|14482.65|14603.32|14483.32|14604.22|14484.22|14602.65|14482.65|10
1627630300000|2021-07-30 07:31:40|14603.12|14483.12|14600.99|14480.99|14603.12|14483.12|14600.99|14480.99|10
1627630310000|2021-07-30 07:31:50|14600.49|14480.49|14600.51|14480.51|14601.5|14481.5|14600.43|14480.43|9
1627630320000|2021-07-30 07:32:00|14600.69|14480.69|14599.52|14479.52|14600.69|14480.69|14599.51|14479.51|9
1627630330000|2021-07-30 07:32:10|14598.92|14478.92|14599.03|14479.03|14599.08|14479.08|14598.72|14478.72|10
1627630340000|2021-07-30 07:32:20|14599.08|14479.08|14599.84|14479.84|14599.91|14479.91|14599.08|14479.08|9
1627630350000|2021-07-30 07:32:30|14599.88|14479.88|14599.06|14479.06|14600.28|14480.28|14598.19|14478.19|9
1627630360000|2021-07-30 07:32:40|14598.25|14478.25|14596.21|14476.21|14598.25|14478.25|14596.18|14476.18|9
1627630370000|2021-07-30 07:32:50|14595.88|14475.88|14595.51|14475.51|14595.91|14475.91|14594.43|14474.43|9
1627630380000|2021-07-30 07:33:00|14595.11|14475.11|14594.28|14474.28|14595.11|14475.11|14593.6|14473.6|9
1627630390000|2021-07-30 07:33:10|14594.29|14474.29|14592.03|14472.03|14594.29|14474.29|14592.03|14472.03|10
1627630400000|2021-07-30 07:33:20|14591.98|14471.98|14592.6|14472.6|14592.6|14472.6|14591.58|14471.58|8
1627630410000|2021-07-30 07:33:30|14592.38|14472.38|14592.35|14472.35|14592.39|14472.39|14591.9|14471.9|10
1627630420000|2021-07-30 07:33:40|14592.25|14472.25|14593.98|14473.98|14593.98|14473.98|14592.25|14472.25|9
1627630430000|2021-07-30 07:33:50|14594.25|14474.25|14596.41|14476.41|14596.41|14476.41|14594.25|14474.25|10
1627630440000|2021-07-30 07:34:00|14595.85|14475.85|14596.62|14476.62|14596.76|14476.76|14595.85|14475.85|10
1627630450000|2021-07-30 07:34:10|14596.84|14476.84|14595.76|14475.76|14596.87|14476.87|14595.69|14475.69|10
1627630460000|2021-07-30 07:34:20|14595.74|14475.74|14595.52|14475.52|14595.81|14475.81|14595.42|14475.42|10
1627630470000|2021-07-30 07:34:30|14595.74|14475.74|14596.44|14476.44|14596.44|14476.44|14595.25|14475.25|10
1627630480000|2021-07-30 07:34:40|14596.56|14476.56|14596.25|14476.25|14596.56|14476.56|14595.42|14475.42|9
1627630490000|2021-07-30 07:34:50|14596.15|14476.15|14595.77|14475.77|14596.16|14476.16|14595.77|14475.77|8
1627630500000|2021-07-30 07:35:00|14594.04|14474.04|14592.63|14472.63|14594.04|14474.04|14592.5|14472.5|9
1627630510000|2021-07-30 07:35:10|14592.51|14472.51|14593.46|14473.46|14593.75|14473.75|14592.51|14472.51|8
1627630520000|2021-07-30 07:35:20|14593.45|14473.45|14593.16|14473.16|14593.45|14473.45|14592.23|14472.23|10
1627630530000|2021-07-30 07:35:30|14593.14|14473.14|14593.7|14473.7|14593.7|14473.7|14592.4|14472.4|9
1627630540000|2021-07-30 07:35:40|14593.72|14473.72|14593.32|14473.32|14593.74|14473.74|14593.32|14473.32|8
1627630550000|2021-07-30 07:35:50|14593.34|14473.34|14592.66|14472.66|14593.34|14473.34|14592.22|14472.22|10
1627630560000|2021-07-30 07:36:00|14592.57|14472.57|14595.24|14475.24|14595.42|14475.42|14592.57|14472.57|9
1627630570000|2021-07-30 07:36:10|14595.45|14475.45|14596.26|14476.26|14596.75|14476.75|14595.21|14475.21|8
1627630580000|2021-07-30 07:36:20|14596.52|14476.52|14597.56|14477.56|14597.56|14477.56|14596.52|14476.52|10
1627630590000|2021-07-30 07:36:30|14597.43|14477.43|14597.15|14477.15|14598.1|14478.1|14597.15|14477.15|7
1627630600000|2021-07-30 07:36:40|14597.36|14477.36|14598.85|14478.85|14598.85|14478.85|14597.23|14477.23|9
1627630610000|2021-07-30 07:36:50|14599.05|14479.05|14599.96|14479.96|14599.96|14479.96|14599.05|14479.05|7
1627630620000|2021-07-30 07:37:00|14600.04|14480.04|14600.34|14480.34|14600.67|14480.67|14599.99|14479.99|9
1627630630000|2021-07-30 07:37:10|14600.44|14480.44|14601.45|14481.45|14601.45|14481.45|14599.87|14479.87|10
1627630640000|2021-07-30 07:37:20|14601.88|14481.88|14604.82|14484.82|14604.82|14484.82|14601.88|14481.88|10
1627630650000|2021-07-30 07:37:30|14605.2|14485.2|14605.75|14485.75|14605.75|14485.75|14605.08|14485.08|9
1627630660000|2021-07-30 07:37:40|14605.87|14485.87|14607.7|14487.7|14607.92|14487.92|14605.87|14485.87|10
1627630670000|2021-07-30 07:37:50|14607.93|14487.93|14608.31|14488.31|14608.32|14488.32|14607.58|14487.58|10
1627630680000|2021-07-30 07:38:00|14608.3|14488.3|14607.82|14487.82|14608.65|14488.65|14607.82|14487.82|9
1627630690000|2021-07-30 07:38:10|14607.68|14487.68|14607.55|14487.55|14607.68|14487.68|14607.12|14487.12|9
1627630700000|2021-07-30 07:38:20|14607.6|14487.6|14608.15|14488.15|14608.29|14488.29|14607.6|14487.6|9
1627630710000|2021-07-30 07:38:30|14608.21|14488.21|14608.66|14488.66|14608.96|14488.96|14608.21|14488.21|9
1627630720000|2021-07-30 07:38:40|14608.51|14488.51|14608.7|14488.7|14609.04|14489.04|14608.47|14488.47|10
1627630730000|2021-07-30 07:38:50|14610.02|14490.02|14608.91|14488.91|14610.23|14490.23|14608.87|14488.87|10
1627630740000|2021-07-30 07:39:00|14608.92|14488.92|14608.18|14488.18|14610.1|14490.1|14607.91|14487.91|9
1627630750000|2021-07-30 07:39:10|14608.56|14488.56|14609.03|14489.03|14609.65|14489.65|14608.09|14488.09|10
1627630760000|2021-07-30 07:39:20|14608.91|14488.91|14606.41|14486.41|14608.91|14488.91|14606.41|14486.41|10
1627630770000|2021-07-30 07:39:30|14606.15|14486.15|14602.22|14482.22|14606.15|14486.15|14602.22|14482.22|10
1627630780000|2021-07-30 07:39:40|14602.29|14482.29|14602.43|14482.43|14602.6|14482.6|14602.02|14482.02|9
1627630790000|2021-07-30 07:39:50|14602.54|14482.54|14602.06|14482.06|14602.77|14482.77|14602.06|14482.06|10
1627630800000|2021-07-30 07:40:00|14602.05|14482.05|14600.67|14480.67|14602.05|14482.05|14600.63|14480.63|10
1627630810000|2021-07-30 07:40:10|14599.96|14479.96|14600.76|14480.76|14601.02|14481.02|14599.93|14479.93|9
1627630820000|2021-07-30 07:40:20|14600.83|14480.83|14600.54|14480.54|14600.83|14480.83|14600.51|14480.51|9
1627630830000|2021-07-30 07:40:30|14599.98|14479.98|14599.17|14479.17|14599.98|14479.98|14599.17|14479.17|8
1627630840000|2021-07-30 07:40:40|14599.31|14479.31|14598.26|14478.26|14599.31|14479.31|14597.95|14477.95|10
1627630850000|2021-07-30 07:40:50|14599.01|14479.01|14597.69|14477.69|14599.01|14479.01|14597.67|14477.67|8
1627630860000|2021-07-30 07:41:00|14597.84|14477.84|14598.29|14478.29|14598.7|14478.7|14597.84|14477.84|8
1627630870000|2021-07-30 07:41:10|14598.28|14478.28|14599.8|14479.8|14599.8|14479.8|14598.02|14478.02|10
1627630880000|2021-07-30 07:41:20|14600.25|14480.25|14600.3|14480.3|14600.33|14480.33|14599.97|14479.97|8
1627630890000|2021-07-30 07:41:30|14599.84|14479.84|14599.23|14479.23|14600.05|14480.05|14599.23|14479.23|10
1627630900000|2021-07-30 07:41:40|14599.19|14479.19|14596.22|14476.22|14599.31|14479.31|14596.22|14476.22|9
1627630910000|2021-07-30 07:41:50|14594.64|14474.64|14591.97|14471.97|14594.64|14474.64|14591.83|14471.83|10
1627630920000|2021-07-30 07:42:00|14591.74|14471.74|14591.22|14471.22|14592|14472|14591.22|14471.22|10
1627630930000|2021-07-30 07:42:10|14592.06|14472.06|14591.35|14471.35|14592.22|14472.22|14591.35|14471.35|9
1627630940000|2021-07-30 07:42:20|14590.3|14470.3|14588.95|14468.95|14590.3|14470.3|14588.85|14468.85|8
1627630950000|2021-07-30 07:42:30|14588.94|14468.94|14590.18|14470.18|14590.19|14470.19|14588.8|14468.8|8
1627630960000|2021-07-30 07:42:40|14590.11|14470.11|14589.57|14469.57|14591.09|14471.09|14589.57|14469.57|10
1627630970000|2021-07-30 07:42:50|14589.61|14469.61|14588.15|14468.15|14589.61|14469.61|14588.15|14468.15|9
1627630980000|2021-07-30 07:43:00|14587.22|14467.22|14583.93|14463.93|14587.22|14467.22|14583.93|14463.93|10
1627630990000|2021-07-30 07:43:10|14583.87|14463.87|14583.79|14463.79|14584.52|14464.52|14582.81|14462.81|8
1627631000000|2021-07-30 07:43:20|14583.97|14463.97|14583.85|14463.85|14584.03|14464.03|14582.76|14462.76|10
1627631010000|2021-07-30 07:43:30|14583.77|14463.77|14583.32|14463.32|14583.77|14463.77|14582.67|14462.67|10
1627631020000|2021-07-30 07:43:40|14584.02|14464.02|14584.12|14464.12|14585.04|14465.04|14584.02|14464.02|10
1627631030000|2021-07-30 07:43:50|14584.23|14464.23|14586.76|14466.76|14586.76|14466.76|14584.11|14464.11|9
1627631040000|2021-07-30 07:44:00|14586.35|14466.35|14587.34|14467.34|14588.6|14468.6|14586.22|14466.22|10
1627631050000|2021-07-30 07:44:10|14587.45|14467.45|14589.94|14469.94|14589.94|14469.94|14587.45|14467.45|10
1627631060000|2021-07-30 07:44:20|14590.1|14470.1|14592.95|14472.95|14592.95|14472.95|14589.93|14469.93|9
1627631070000|2021-07-30 07:44:30|14592.96|14472.96|14593.18|14473.18|14593.24|14473.24|14592.96|14472.96|7
1627631080000|2021-07-30 07:44:40|14593.58|14473.58|14593.1|14473.1|14594.37|14474.37|14593.07|14473.07|8
1627631090000|2021-07-30 07:44:50|14593.13|14473.13|14593.9|14473.9|14594|14474|14593.13|14473.13|10
1627631100000|2021-07-30 07:45:00|14593.98|14473.98|14593.77|14473.77|14593.98|14473.98|14593.76|14473.76|9
1627631110000|2021-07-30 07:45:10|14593.88|14473.88|14594.29|14474.29|14594.3|14474.3|14593.28|14473.28|9
1627631120000|2021-07-30 07:45:20|14594.11|14474.11|14592.99|14472.99|14594.24|14474.24|14592.99|14472.99|8
1627631130000|2021-07-30 07:45:30|14593.56|14473.56|14593.81|14473.81|14593.86|14473.86|14593.39|14473.39|9
1627631140000|2021-07-30 07:45:40|14593.43|14473.43|14592.82|14472.82|14594.25|14474.25|14592.25|14472.25|10
1627631150000|2021-07-30 07:45:50|14592.97|14472.97|14590.83|14470.83|14592.97|14472.97|14590.83|14470.83|10
1627631160000|2021-07-30 07:46:00|14590.84|14470.84|14589.88|14469.88|14591.01|14471.01|14589.88|14469.88|8
1627631170000|2021-07-30 07:46:10|14589.89|14469.89|14588.37|14468.37|14589.89|14469.89|14588.28|14468.28|8
1627631180000|2021-07-30 07:46:20|14588.35|14468.35|14587.77|14467.77|14588.36|14468.36|14587.77|14467.77|8
1627631190000|2021-07-30 07:46:30|14587.74|14467.74|14587.04|14467.04|14587.74|14467.74|14587.04|14467.04|9
1627631200000|2021-07-30 07:46:40|14586.83|14466.83|14586.35|14466.35|14586.83|14466.83|14586.09|14466.09|10
1627631210000|2021-07-30 07:46:50|14586.06|14466.06|14584.88|14464.88|14586.22|14466.22|14584.88|14464.88|9
1627631220000|2021-07-30 07:47:00|14584.95|14464.95|14584.54|14464.54|14585.01|14465.01|14584.35|14464.35|8
1627631230000|2021-07-30 07:47:10|14584.55|14464.55|14585.88|14465.88|14585.88|14465.88|14584.51|14464.51|10
1627631240000|2021-07-30 07:47:20|14585.91|14465.91|14584.43|14464.43|14585.91|14465.91|14584.43|14464.43|10
1627631250000|2021-07-30 07:47:30|14584.36|14464.36|14583.66|14463.66|14584.36|14464.36|14583.22|14463.22|9
1627631260000|2021-07-30 07:47:40|14583.47|14463.47|14585.29|14465.29|14585.29|14465.29|14583.33|14463.33|9
1627631270000|2021-07-30 07:47:50|14585.52|14465.52|14584.62|14464.62|14585.75|14465.75|14584.62|14464.62|10
1627631280000|2021-07-30 07:48:00|14584.47|14464.47|14582.72|14462.72|14584.47|14464.47|14582.72|14462.72|10
1627631290000|2021-07-30 07:48:10|14582.81|14462.81|14580.48|14460.48|14582.81|14462.81|14580.48|14460.48|10
1627631300000|2021-07-30 07:48:20|14580.39|14460.39|14577.32|14457.32|14581.62|14461.62|14577.32|14457.32|10
1627631310000|2021-07-30 07:48:30|14576.62|14456.62|14573.71|14453.71|14576.62|14456.62|14573.1|14453.1|9
1627631320000|2021-07-30 07:48:40|14574.28|14454.28|14578.67|14458.67|14578.87|14458.87|14574.28|14454.28|10
1627631330000|2021-07-30 07:48:50|14578.77|14458.77|14583.47|14463.47|14583.47|14463.47|14578.6|14458.6|10
1627631340000|2021-07-30 07:49:00|14583.94|14463.94|14587.23|14467.23|14587.23|14467.23|14583.67|14463.67|10
1627631350000|2021-07-30 07:49:10|14588.08|14468.08|14593.58|14473.58|14593.58|14473.58|14588.08|14468.08|10
1627631360000|2021-07-30 07:49:20|14593.61|14473.61|14599.98|14479.98|14600.6|14480.6|14593.61|14473.61|10
1627631370000|2021-07-30 07:49:30|14600.37|14480.37|14604.11|14484.11|14604.11|14484.11|14600.37|14480.37|10
1627631380000|2021-07-30 07:49:40|14604.59|14484.59|14604.04|14484.04|14605.03|14485.03|14604|14484|10
1627631390000|2021-07-30 07:49:50|14604.15|14484.15|14605.03|14485.03|14605.79|14485.79|14603.06|14483.06|10
1627631400000|2021-07-30 07:50:00|14605.07|14485.07|14605.89|14485.89|14605.89|14485.89|14604.83|14484.83|10
1627631410000|2021-07-30 07:50:10|14605.82|14485.82|14601.79|14481.79|14606.01|14486.01|14601.79|14481.79|10
1627631420000|2021-07-30 07:50:20|14602.07|14482.07|14598.5|14478.5|14602.07|14482.07|14598.5|14478.5|10
1627631430000|2021-07-30 07:50:30|14598.51|14478.51|14597.82|14477.82|14598.51|14478.51|14597.73|14477.73|10
1627631440000|2021-07-30 07:50:40|14597.89|14477.89|14598.08|14478.08|14598.19|14478.19|14597.71|14477.71|10
1627631450000|2021-07-30 07:50:50|14598|14478|14598.71|14478.71|14598.91|14478.91|14598|14478|10
1627631460000|2021-07-30 07:51:00|14598.34|14478.34|14599.22|14479.22|14599.4|14479.4|14598.34|14478.34|10
1627631470000|2021-07-30 07:51:10|14599.01|14479.01|14599.19|14479.19|14599.78|14479.78|14598.49|14478.49|9
1627631480000|2021-07-30 07:51:20|14599.05|14479.05|14599.31|14479.31|14599.35|14479.35|14598.06|14478.06|10
1627631490000|2021-07-30 07:51:30|14598.94|14478.94|14595.59|14475.59|14598.94|14478.94|14595.53|14475.53|9
1627631500000|2021-07-30 07:51:40|14595.42|14475.42|14592.52|14472.52|14596.56|14476.56|14592.52|14472.52|9
1627631510000|2021-07-30 07:51:50|14591.98|14471.98|14591.29|14471.29|14592.12|14472.12|14591.24|14471.24|10
1627631520000|2021-07-30 07:52:00|14590.99|14470.99|14590.61|14470.61|14590.99|14470.99|14590.55|14470.55|10
1627631530000|2021-07-30 07:52:10|14590.16|14470.16|14587.98|14467.98|14590.16|14470.16|14587.98|14467.98|10
1627631540000|2021-07-30 07:52:20|14588.4|14468.4|14589.15|14469.15|14589.15|14469.15|14588.06|14468.06|10
1627631550000|2021-07-30 07:52:30|14589.16|14469.16|14590.71|14470.71|14590.71|14470.71|14589.16|14469.16|8
1627631560000|2021-07-30 07:52:40|14591.33|14471.33|14592.66|14472.66|14592.66|14472.66|14591.33|14471.33|10
1627631570000|2021-07-30 07:52:50|14592.92|14472.92|14595.72|14475.72|14595.77|14475.77|14592.92|14472.92|9
1627631580000|2021-07-30 07:53:00|14595.83|14475.83|14596.77|14476.77|14597.65|14477.65|14595.83|14475.83|10
1627631590000|2021-07-30 07:53:10|14595.49|14475.49|14594.99|14474.99|14595.94|14475.94|14594.86|14474.86|7
1627631600000|2021-07-30 07:53:20|14594.18|14474.18|14589.93|14469.93|14594.33|14474.33|14589.93|14469.93|10
1627631610000|2021-07-30 07:53:30|14589.76|14469.76|14589.45|14469.45|14589.76|14469.76|14589.2|14469.2|9
1627631620000|2021-07-30 07:53:40|14589.12|14469.12|14587.02|14467.02|14589.12|14469.12|14587.02|14467.02|10
1627631630000|2021-07-30 07:53:50|14587.15|14467.15|14584.07|14464.07|14587.64|14467.64|14584.07|14464.07|10
1627631640000|2021-07-30 07:54:00|14584.08|14464.08|14579.82|14459.82|14584.08|14464.08|14579.65|14459.65|10
1627631650000|2021-07-30 07:54:10|14579.35|14459.35|14579.05|14459.05|14579.35|14459.35|14577.4|14457.4|10
1627631660000|2021-07-30 07:54:20|14579.06|14459.06|14580.48|14460.48|14580.48|14460.48|14579.06|14459.06|9
1627631670000|2021-07-30 07:54:30|14580.45|14460.45|14579.78|14459.78|14580.55|14460.55|14579.66|14459.66|10
1627631680000|2021-07-30 07:54:40|14579.62|14459.62|14579.08|14459.08|14579.62|14459.62|14579.08|14459.08|7
1627631690000|2021-07-30 07:54:50|14578.77|14458.77|14579.05|14459.05|14579.05|14459.05|14578.74|14458.74|10
1627631700000|2021-07-30 07:55:00|14579.02|14459.02|14578.95|14458.95|14579.15|14459.15|14578.58|14458.58|9
1627631710000|2021-07-30 07:55:10|14579.04|14459.04|14576.09|14456.09|14579.04|14459.04|14575.08|14455.08|10
1627631720000|2021-07-30 07:55:20|14575.36|14455.36|14570.14|14450.14|14575.36|14455.36|14570.14|14450.14|10
1627631730000|2021-07-30 07:55:30|14569.84|14449.84|14565.98|14445.98|14569.84|14449.84|14565.98|14445.98|10
1627631740000|2021-07-30 07:55:40|14565.99|14445.99|14567.67|14447.67|14567.68|14447.68|14565.99|14445.99|10
1627631750000|2021-07-30 07:55:50|14567.79|14447.79|14567.63|14447.63|14568.26|14448.26|14567.43|14447.43|9
1627631760000|2021-07-30 07:56:00|14567.38|14447.38|14567.11|14447.11|14567.73|14447.73|14566.84|14446.84|10
1627631770000|2021-07-30 07:56:10|14566.8|14446.8|14567.3|14447.3|14567.35|14447.35|14565.17|14445.17|10
1627631780000|2021-07-30 07:56:20|14567.2|14447.2|14567.27|14447.27|14567.27|14447.27|14566.58|14446.58|10
1627631790000|2021-07-30 07:56:30|14567.62|14447.62|14568.95|14448.95|14569.37|14449.37|14567.6|14447.6|8
1627631800000|2021-07-30 07:56:40|14568.98|14448.98|14570.11|14450.11|14571.06|14451.06|14568.98|14448.98|10
1627631810000|2021-07-30 07:56:50|14571.78|14451.78|14572.45|14452.45|14572.45|14452.45|14570.79|14450.79|10
1627631820000|2021-07-30 07:57:00|14572.25|14452.25|14570.59|14450.59|14572.25|14452.25|14570.55|14450.55|10
1627631830000|2021-07-30 07:57:10|14570.03|14450.03|14570.26|14450.26|14570.54|14450.54|14569.43|14449.43|10
1627631840000|2021-07-30 07:57:20|14569.25|14449.25|14568.4|14448.4|14569.25|14449.25|14568.4|14448.4|9
1627631850000|2021-07-30 07:57:30|14568.37|14448.37|14567.71|14447.71|14568.47|14448.47|14567.69|14447.69|9
1627631860000|2021-07-30 07:57:40|14567.78|14447.78|14568.25|14448.25|14568.32|14448.32|14567.53|14447.53|10
1627631870000|2021-07-30 07:57:50|14568.56|14448.56|14570.66|14450.66|14570.66|14450.66|14567.75|14447.75|10
1627631880000|2021-07-30 07:58:00|14571.05|14451.05|14569.46|14449.46|14571.81|14451.81|14569.25|14449.25|8
1627631890000|2021-07-30 07:58:10|14569.8|14449.8|14572.98|14452.98|14572.98|14452.98|14569.28|14449.28|10
1627631900000|2021-07-30 07:58:20|14572.44|14452.44|14576.31|14456.31|14576.31|14456.31|14572.31|14452.31|10
1627631910000|2021-07-30 07:58:30|14576.9|14456.9|14578.76|14458.76|14579.47|14459.47|14576.9|14456.9|10
1627631920000|2021-07-30 07:58:40|14578.84|14458.84|14580.49|14460.49|14580.49|14460.49|14578.65|14458.65|10
1627631930000|2021-07-30 07:58:50|14581.32|14461.32|14581.66|14461.66|14581.66|14461.66|14581.32|14461.32|9
1627631940000|2021-07-30 07:59:00|14582.31|14462.31|14581.44|14461.44|14582.31|14462.31|14581.38|14461.38|10
1627631950000|2021-07-30 07:59:10|14580.38|14460.38|14582|14462|14582|14462|14579.74|14459.74|10
1627631960000|2021-07-30 07:59:20|14582.53|14462.53|14582.51|14462.51|14582.73|14462.73|14582.26|14462.26|10
1627631970000|2021-07-30 07:59:30|14582.66|14462.66|14583.73|14463.73|14583.74|14463.74|14582.41|14462.41|10
1627631980000|2021-07-30 07:59:40|14583.8|14463.8|14584.59|14464.59|14584.59|14464.59|14583.8|14463.8|8
1627631990000|2021-07-30 07:59:50|14585.81|14465.81|14584.41|14464.41|14585.81|14465.81|14584.18|14464.18|10
1627632000000|2021-07-30 08:00:00|14585.3|14465.3|14586.34|14466.34|14586.34|14466.34|14584.45|14464.45|10
1627632010000|2021-07-30 08:00:10|14585.99|14465.99|14592.13|14472.13|14592.13|14472.13|14585.99|14465.99|10
1627632020000|2021-07-30 08:00:20|14591.81|14471.81|14591.66|14471.66|14592.05|14472.05|14590.97|14470.97|10
1627632030000|2021-07-30 08:00:30|14591.63|14471.63|14591.12|14471.12|14591.68|14471.68|14589.86|14469.86|10
1627632040000|2021-07-30 08:00:40|14591.55|14471.55|14591.6|14471.6|14592.05|14472.05|14591.55|14471.55|9
1627632050000|2021-07-30 08:00:50|14591.5|14471.5|14590.06|14470.06|14591.5|14471.5|14588.51|14468.51|10
1627632060000|2021-07-30 08:01:00|14589.8|14469.8|14591|14471|14591.07|14471.07|14589.8|14469.8|9
1627632070000|2021-07-30 08:01:10|14589.99|14469.99|14589.87|14469.87|14591.07|14471.07|14589.87|14469.87|9
1627632080000|2021-07-30 08:01:20|14588.91|14468.91|14587.35|14467.35|14588.91|14468.91|14586.02|14466.02|10
1627632090000|2021-07-30 08:01:30|14587.71|14467.71|14585.73|14465.73|14587.71|14467.71|14584.83|14464.83|10
1627632100000|2021-07-30 08:01:40|14585.96|14465.96|14585.88|14465.88|14586.88|14466.88|14585.87|14465.87|10
1627632110000|2021-07-30 08:01:50|14585.61|14465.61|14583.03|14463.03|14585.61|14465.61|14583.03|14463.03|10
1627632120000|2021-07-30 08:02:00|14582.94|14462.94|14581.35|14461.35|14582.94|14462.94|14581.04|14461.04|10
1627632130000|2021-07-30 08:02:10|14581.21|14461.21|14583.3|14463.3|14583.3|14463.3|14579.87|14459.87|10
1627632140000|2021-07-30 08:02:20|14583.5|14463.5|14580.93|14460.93|14583.94|14463.94|14580.68|14460.68|10
1627632150000|2021-07-30 08:02:30|14578.44|14458.44|14573.92|14453.92|14578.44|14458.44|14573.92|14453.92|10
1627632160000|2021-07-30 08:02:40|14573.58|14453.58|14572.01|14452.01|14573.61|14453.61|14572.01|14452.01|10
1627632170000|2021-07-30 08:02:50|14571.85|14451.85|14571.34|14451.34|14571.89|14451.89|14570.78|14450.78|9
1627632180000|2021-07-30 08:03:00|14571.36|14451.36|14575.88|14455.88|14575.99|14455.99|14571.36|14451.36|10
1627632190000|2021-07-30 08:03:10|14576.22|14456.22|14578.07|14458.07|14578.09|14458.09|14576.15|14456.15|10
1627632200000|2021-07-30 08:03:20|14576.99|14456.99|14577.7|14457.7|14577.7|14457.7|14576.44|14456.44|10
1627632210000|2021-07-30 08:03:30|14577.63|14457.63|14575.5|14455.5|14577.64|14457.64|14575.46|14455.46|10
1627632220000|2021-07-30 08:03:40|14575.58|14455.58|14576.26|14456.26|14576.94|14456.94|14575.33|14455.33|9
1627632230000|2021-07-30 08:03:50|14576.3|14456.3|14572.82|14452.82|14576.62|14456.62|14572.82|14452.82|10
1627632240000|2021-07-30 08:04:00|14572.57|14452.57|14565.49|14445.49|14572.57|14452.57|14565.49|14445.49|10
1627632250000|2021-07-30 08:04:10|14565.01|14445.01|14562.85|14442.85|14565.01|14445.01|14562.15|14442.15|10
1627632260000|2021-07-30 08:04:20|14563.19|14443.19|14564.35|14444.35|14565.08|14445.08|14563.19|14443.19|10
1627632270000|2021-07-30 08:04:30|14564.03|14444.03|14563.38|14443.38|14564.14|14444.14|14563.34|14443.34|10
1627632280000|2021-07-30 08:04:40|14563.48|14443.48|14563.46|14443.46|14563.55|14443.55|14563.46|14443.46|4
1627632290000|2021-07-30 08:04:50|14563.37|14443.37|14562.2|14442.2|14564.9|14444.9|14562.2|14442.2|10
1627632300000|2021-07-30 08:05:00|14562.31|14442.31|14562.54|14442.54|14563.25|14443.25|14561.52|14441.52|10
1627632310000|2021-07-30 08:05:10|14562.4|14442.4|14560.9|14440.9|14562.4|14442.4|14560.9|14440.9|10
1627632320000|2021-07-30 08:05:20|14560.8|14440.8|14560.41|14440.41|14560.97|14440.97|14559.48|14439.48|10
1627632330000|2021-07-30 08:05:30|14559.79|14439.79|14558.41|14438.41|14559.83|14439.83|14558.41|14438.41|10
1627632340000|2021-07-30 08:05:40|14557.79|14437.79|14553.73|14433.73|14557.86|14437.86|14553.73|14433.73|10
1627632350000|2021-07-30 08:05:50|14554.72|14434.72|14554.92|14434.92|14554.92|14434.92|14554.59|14434.59|8
1627632360000|2021-07-30 08:06:00|14554.82|14434.82|14553.7|14433.7|14554.82|14434.82|14553.7|14433.7|10
1627632370000|2021-07-30 08:06:10|14552.63|14432.63|14552.1|14432.1|14553.54|14433.54|14551.48|14431.48|10
1627632380000|2021-07-30 08:06:20|14551.91|14431.91|14551.34|14431.34|14551.91|14431.91|14550.52|14430.52|9
1627632390000|2021-07-30 08:06:30|14550.25|14430.25|14550.91|14430.91|14550.91|14430.91|14549.84|14429.84|10
1627632400000|2021-07-30 08:06:40|14550.64|14430.64|14550.73|14430.73|14550.89|14430.89|14550.58|14430.58|10
1627632410000|2021-07-30 08:06:50|14551.15|14431.15|14551.4|14431.4|14551.4|14431.4|14550.95|14430.95|9
1627632420000|2021-07-30 08:07:00|14550.95|14430.95|14547.65|14427.65|14550.95|14430.95|14547.65|14427.65|10
1627632430000|2021-07-30 08:07:10|14547.36|14427.36|14546.28|14426.28|14547.36|14427.36|14546.28|14426.28|9
1627632440000|2021-07-30 08:07:20|14546.07|14426.07|14545.31|14425.31|14546.07|14426.07|14544.94|14424.94|9
1627632450000|2021-07-30 08:07:30|14545.32|14425.32|14544.1|14424.1|14545.41|14425.41|14544.05|14424.05|10
1627632460000|2021-07-30 08:07:40|14544.67|14424.67|14544.72|14424.72|14544.89|14424.89|14544.35|14424.35|9
1627632470000|2021-07-30 08:07:50|14544.6|14424.6|14544.34|14424.34|14544.6|14424.6|14543.07|14423.07|10
1627632480000|2021-07-30 08:08:00|14543.73|14423.73|14547.38|14427.38|14547.38|14427.38|14543.18|14423.18|10
1627632490000|2021-07-30 08:08:10|14546.57|14426.57|14547.34|14427.34|14547.98|14427.98|14546.57|14426.57|10
1627632500000|2021-07-30 08:08:20|14548.41|14428.41|14545.05|14425.05|14548.41|14428.41|14545.05|14425.05|10
1627632510000|2021-07-30 08:08:30|14545.02|14425.02|14544.75|14424.75|14545.02|14425.02|14543.86|14423.86|10
1627632520000|2021-07-30 08:08:40|14544.84|14424.84|14543.57|14423.57|14544.84|14424.84|14543.5|14423.5|10
1627632530000|2021-07-30 08:08:50|14543.55|14423.55|14541.34|14421.34|14543.71|14423.71|14541.1|14421.1|9
1627632540000|2021-07-30 08:09:00|14541.35|14421.35|14543.38|14423.38|14543.38|14423.38|14541.35|14421.35|9
1627632550000|2021-07-30 08:09:10|14543.36|14423.36|14544.47|14424.47|14544.47|14424.47|14542.37|14422.37|9
1627632560000|2021-07-30 08:09:20|14546.11|14426.11|14546.69|14426.69|14546.69|14426.69|14545.84|14425.84|9
1627632570000|2021-07-30 08:09:30|14546.58|14426.58|14547.22|14427.22|14547.39|14427.39|14546.58|14426.58|8
1627632580000|2021-07-30 08:09:40|14547.66|14427.66|14549.07|14429.07|14549.07|14429.07|14547.65|14427.65|8
1627632590000|2021-07-30 08:09:50|14548.5|14428.5|14548.45|14428.45|14548.6|14428.6|14548.42|14428.42|7
1627632600000|2021-07-30 08:10:00|14548.38|14428.38|14548.75|14428.75|14548.8|14428.8|14548.38|14428.38|6
1627632610000|2021-07-30 08:10:10|14548.91|14428.91|14552.03|14432.03|14552.03|14432.03|14548.91|14428.91|9
1627632620000|2021-07-30 08:10:20|14552.05|14432.05|14551.95|14431.95|14552.17|14432.17|14551.95|14431.95|9
1627632630000|2021-07-30 08:10:30|14553.23|14433.23|14554.89|14434.89|14554.89|14434.89|14553.12|14433.12|8
1627632640000|2021-07-30 08:10:40|14554.88|14434.88|14553.89|14433.89|14554.88|14434.88|14553.77|14433.77|8
1627632650000|2021-07-30 08:10:50|14554.02|14434.02|14555.71|14435.71|14556.56|14436.56|14554.02|14434.02|7
1627632660000|2021-07-30 08:11:00|14555.77|14435.77|14556.47|14436.47|14557.75|14437.75|14555.77|14435.77|9
1627632670000|2021-07-30 08:11:10|14556.99|14436.99|14558.26|14438.26|14558.42|14438.42|14556.93|14436.93|10
1627632680000|2021-07-30 08:11:20|14558.34|14438.34|14558.19|14438.19|14558.34|14438.34|14557.93|14437.93|9
1627632690000|2021-07-30 08:11:30|14558.02|14438.02|14559.72|14439.72|14559.72|14439.72|14558.02|14438.02|10
1627632700000|2021-07-30 08:11:40|14559.92|14439.92|14560.66|14440.66|14561.13|14441.13|14559.92|14439.92|10
1627632710000|2021-07-30 08:11:50|14560.76|14440.76|14560.19|14440.19|14561|14441|14559.86|14439.86|10
1627632720000|2021-07-30 08:12:00|14560.26|14440.26|14561.92|14441.92|14561.92|14441.92|14560.26|14440.26|10
1627632730000|2021-07-30 08:12:10|14561.95|14441.95|14560.87|14440.87|14561.97|14441.97|14560.85|14440.85|6
1627632740000|2021-07-30 08:12:20|14560.83|14440.83|14561.96|14441.96|14562.07|14442.07|14560.83|14440.83|8
1627632750000|2021-07-30 08:12:30|14562.06|14442.06|14562.61|14442.61|14562.61|14442.61|14561.74|14441.74|10
1627632760000|2021-07-30 08:12:40|14562.73|14442.73|14561.89|14441.89|14562.8|14442.8|14561.65|14441.65|8
1627632770000|2021-07-30 08:12:50|14561.9|14441.9|14560.54|14440.54|14561.9|14441.9|14560.54|14440.54|9
1627632780000|2021-07-30 08:13:00|14560.55|14440.55|14559.38|14439.38|14560.81|14440.81|14559.38|14439.38|10
1627632790000|2021-07-30 08:13:10|14559.25|14439.25|14559.2|14439.2|14559.4|14439.4|14558.88|14438.88|9
1627632800000|2021-07-30 08:13:20|14559.43|14439.43|14559.94|14439.94|14559.94|14439.94|14558.84|14438.84|10
1627632810000|2021-07-30 08:13:30|14559.8|14439.8|14561.49|14441.49|14561.49|14441.49|14558.73|14438.73|9
1627632820000|2021-07-30 08:13:40|14561.34|14441.34|14561.44|14441.44|14561.44|14441.44|14559.75|14439.75|10
1627632830000|2021-07-30 08:13:50|14561.23|14441.23|14562.6|14442.6|14562.6|14442.6|14561.23|14441.23|10
1627632840000|2021-07-30 08:14:00|14562.55|14442.55|14563.15|14443.15|14563.15|14443.15|14562.36|14442.36|9
1627632850000|2021-07-30 08:14:10|14563.17|14443.17|14563.4|14443.4|14563.64|14443.64|14562.44|14442.44|10
1627632860000|2021-07-30 08:14:20|14563.46|14443.46|14562.64|14442.64|14563.46|14443.46|14562.36|14442.36|10
1627632870000|2021-07-30 08:14:30|14562.65|14442.65|14563.84|14443.84|14563.84|14443.84|14561.42|14441.42|10
1627632880000|2021-07-30 08:14:40|14563.89|14443.89|14564.54|14444.54|14565.23|14445.23|14563.87|14443.87|10
1627632890000|2021-07-30 08:14:50|14564.6|14444.6|14564.2|14444.2|14564.62|14444.62|14564.19|14444.19|10
1627632900000|2021-07-30 08:15:00|14564.05|14444.05|14563.91|14443.91|14564.09|14444.09|14563.91|14443.91|8
1627632910000|2021-07-30 08:15:10|14563.95|14443.95|14562.8|14442.8|14563.96|14443.96|14562.77|14442.77|8
1627632920000|2021-07-30 08:15:20|14562.58|14442.58|14562.32|14442.32|14562.58|14442.58|14562.17|14442.17|9
1627632930000|2021-07-30 08:15:30|14562.41|14442.41|14563.35|14443.35|14563.47|14443.47|14562.41|14442.41|5
1627632940000|2021-07-30 08:15:40|14563.23|14443.23|14562.73|14442.73|14563.31|14443.31|14562.73|14442.73|9
1627632950000|2021-07-30 08:15:50|14562.69|14442.69|14562.02|14442.02|14562.69|14442.69|14561.72|14441.72|8
1627632960000|2021-07-30 08:16:00|14561.7|14441.7|14561.51|14441.51|14562|14442|14561.49|14441.49|9
1627632970000|2021-07-30 08:16:10|14561.5|14441.5|14561.17|14441.17|14561.5|14441.5|14560.27|14440.27|10
1627632980000|2021-07-30 08:16:20|14561.23|14441.23|14559.2|14439.2|14561.23|14441.23|14558.98|14438.98|9
1627632990000|2021-07-30 08:16:30|14559.22|14439.22|14558.73|14438.73|14560.17|14440.17|14558.73|14438.73|9
1627633000000|2021-07-30 08:16:40|14558.7|14438.7|14557.91|14437.91|14558.7|14438.7|14557.12|14437.12|10
1627633010000|2021-07-30 08:16:50|14557.45|14437.45|14554.67|14434.67|14557.45|14437.45|14554.67|14434.67|8
1627633020000|2021-07-30 08:17:00|14554.65|14434.65|14554.97|14434.97|14554.97|14434.97|14554.45|14434.45|9
1627633030000|2021-07-30 08:17:10|14555.88|14435.88|14555.16|14435.16|14555.88|14435.88|14555.1|14435.1|7
1627633040000|2021-07-30 08:17:20|14555.17|14435.17|14554.28|14434.28|14555.27|14435.27|14553.92|14433.92|9
1627633050000|2021-07-30 08:17:30|14554.37|14434.37|14555.06|14435.06|14555.06|14435.06|14554.37|14434.37|10
1627633060000|2021-07-30 08:17:40|14555.52|14435.52|14556.13|14436.13|14556.13|14436.13|14555.44|14435.44|10
1627633070000|2021-07-30 08:17:50|14556.24|14436.24|14557.6|14437.6|14557.96|14437.96|14556.24|14436.24|9
1627633080000|2021-07-30 08:18:00|14558.21|14438.21|14558.6|14438.6|14558.74|14438.74|14558.21|14438.21|7
1627633090000|2021-07-30 08:18:10|14558.54|14438.54|14559.42|14439.42|14559.43|14439.43|14558.54|14438.54|9
1627633100000|2021-07-30 08:18:20|14559.16|14439.16|14556.66|14436.66|14559.16|14439.16|14556.66|14436.66|10
1627633110000|2021-07-30 08:18:30|14556.54|14436.54|14557.8|14437.8|14557.8|14437.8|14556.54|14436.54|8
1627633120000|2021-07-30 08:18:40|14557.82|14437.82|14557.8|14437.8|14557.93|14437.93|14557.52|14437.52|9
1627633130000|2021-07-30 08:18:50|14557.69|14437.69|14557.71|14437.71|14559.25|14439.25|14557.69|14437.69|9
1627633140000|2021-07-30 08:19:00|14557.57|14437.57|14557.84|14437.84|14557.88|14437.88|14557.57|14437.57|7
1627633150000|2021-07-30 08:19:10|14557.92|14437.92|14558.75|14438.75|14559.07|14439.07|14557.8|14437.8|8
1627633160000|2021-07-30 08:19:20|14558.79|14438.79|14558.86|14438.86|14558.9|14438.9|14558.52|14438.52|9
1627633170000|2021-07-30 08:19:30|14559.14|14439.14|14560.43|14440.43|14560.43|14440.43|14558.79|14438.79|9
1627633180000|2021-07-30 08:19:40|14559.29|14439.29|14561.34|14441.34|14561.34|14441.34|14559.29|14439.29|10
1627633190000|2021-07-30 08:19:50|14561.79|14441.79|14561.74|14441.74|14561.79|14441.79|14561.41|14441.41|9
1627633200000|2021-07-30 08:20:00|14562.22|14442.22|14562.61|14442.61|14562.64|14442.64|14562.18|14442.18|8
1627633210000|2021-07-30 08:20:10|14562.79|14442.79|14564.1|14444.1|14564.34|14444.34|14562.78|14442.78|9
1627633220000|2021-07-30 08:20:20|14564.18|14444.18|14563.61|14443.61|14564.59|14444.59|14563.47|14443.47|9
1627633230000|2021-07-30 08:20:30|14563.76|14443.76|14564.65|14444.65|14564.65|14444.65|14563.75|14443.75|10
1627633240000|2021-07-30 08:20:40|14564.5|14444.5|14567.04|14447.04|14567.04|14447.04|14564.5|14444.5|8
1627633250000|2021-07-30 08:20:50|14566.95|14446.95|14566.8|14446.8|14566.95|14446.95|14565.91|14445.91|9
1627633260000|2021-07-30 08:21:00|14567.03|14447.03|14567.79|14447.79|14567.81|14447.81|14566.65|14446.65|9
1627633270000|2021-07-30 08:21:10|14567.85|14447.85|14567.99|14447.99|14568.54|14448.54|14567.85|14447.85|9
1627633280000|2021-07-30 08:21:20|14567.75|14447.75|14568.24|14448.24|14568.24|14448.24|14567.09|14447.09|10
1627633290000|2021-07-30 08:21:30|14567.99|14447.99|14567.51|14447.51|14568.35|14448.35|14567.51|14447.51|10
1627633300000|2021-07-30 08:21:40|14567.79|14447.79|14568.57|14448.57|14568.57|14448.57|14567.79|14447.79|10
1627633310000|2021-07-30 08:21:50|14568.58|14448.58|14568.78|14448.78|14568.9|14448.9|14568.47|14448.47|10
1627633320000|2021-07-30 08:22:00|14568.79|14448.79|14569.05|14449.05|14569.23|14449.23|14568.71|14448.71|9
1627633330000|2021-07-30 08:22:10|14569.12|14449.12|14570.35|14450.35|14570.39|14450.39|14569.12|14449.12|9
1627633340000|2021-07-30 08:22:20|14570.23|14450.23|14573.03|14453.03|14573.03|14453.03|14569.3|14449.3|10
1627633350000|2021-07-30 08:22:30|14573.07|14453.07|14575.69|14455.69|14575.69|14455.69|14573.07|14453.07|7
1627633360000|2021-07-30 08:22:40|14574.65|14454.65|14575.37|14455.37|14575.37|14455.37|14574.46|14454.46|10
1627633370000|2021-07-30 08:22:50|14575.45|14455.45|14575.61|14455.61|14576.06|14456.06|14575.45|14455.45|9
1627633380000|2021-07-30 08:23:00|14575.62|14455.62|14577.65|14457.65|14577.65|14457.65|14575.62|14455.62|9
1627633390000|2021-07-30 08:23:10|14577.74|14457.74|14577.53|14457.53|14578.66|14458.66|14577.49|14457.49|10
1627633400000|2021-07-30 08:23:20|14577.19|14457.19|14577.26|14457.26|14578.1|14458.1|14577.19|14457.19|10
1627633410000|2021-07-30 08:23:30|14577.25|14457.25|14575.3|14455.3|14577.67|14457.67|14575.3|14455.3|10
1627633420000|2021-07-30 08:23:40|14574.9|14454.9|14574.41|14454.41|14574.91|14454.91|14574.19|14454.19|9
1627633430000|2021-07-30 08:23:50|14574.52|14454.52|14575.27|14455.27|14575.39|14455.39|14574.52|14454.52|10
1627633440000|2021-07-30 08:24:00|14575.23|14455.23|14576.04|14456.04|14576.17|14456.17|14575.16|14455.16|9
1627633450000|2021-07-30 08:24:10|14575.91|14455.91|14577.15|14457.15|14577.15|14457.15|14575.91|14455.91|8
1627633460000|2021-07-30 08:24:20|14577.2|14457.2|14577.43|14457.43|14577.43|14457.43|14577.1|14457.1|10
1627633470000|2021-07-30 08:24:30|14577.32|14457.32|14571.7|14451.7|14577.32|14457.32|14571.7|14451.7|8
1627633480000|2021-07-30 08:24:40|14571.81|14451.81|14568.82|14448.82|14571.81|14451.81|14568.82|14448.82|10
1627633490000|2021-07-30 08:24:50|14569.88|14449.88|14568.68|14448.68|14570.01|14450.01|14568.53|14448.53|8
1627633500000|2021-07-30 08:25:00|14568.53|14448.53|14567.55|14447.55|14568.53|14448.53|14567.55|14447.55|9
1627633510000|2021-07-30 08:25:10|14567.56|14447.56|14566.43|14446.43|14567.61|14447.61|14566.38|14446.38|7
1627633520000|2021-07-30 08:25:20|14566.48|14446.48|14567.85|14447.85|14567.85|14447.85|14566.48|14446.48|7
1627633530000|2021-07-30 08:25:30|14567.86|14447.86|14567.55|14447.55|14567.86|14447.86|14567.55|14447.55|7
1627633540000|2021-07-30 08:25:40|14567.64|14447.64|14566.09|14446.09|14567.64|14447.64|14566.06|14446.06|9
1627633550000|2021-07-30 08:25:50|14566.07|14446.07|14564.35|14444.35|14566.07|14446.07|14564.35|14444.35|10
1627633560000|2021-07-30 08:26:00|14564.3|14444.3|14564.21|14444.21|14564.54|14444.54|14563.99|14443.99|8
1627633570000|2021-07-30 08:26:10|14564.31|14444.31|14564.38|14444.38|14564.99|14444.99|14563.6|14443.6|10
1627633580000|2021-07-30 08:26:20|14564.28|14444.28|14565.01|14445.01|14565.01|14445.01|14564.01|14444.01|10
1627633590000|2021-07-30 08:26:30|14563.93|14443.93|14562.15|14442.15|14563.95|14443.95|14562.15|14442.15|9
1627633600000|2021-07-30 08:26:40|14562.32|14442.32|14561.27|14441.27|14562.32|14442.32|14561.27|14441.27|9
1627633610000|2021-07-30 08:26:50|14561.12|14441.12|14560.63|14440.63|14561.13|14441.13|14560.43|14440.43|10
1627633620000|2021-07-30 08:27:00|14560.55|14440.55|14560.81|14440.81|14561.09|14441.09|14560.55|14440.55|9
1627633630000|2021-07-30 08:27:10|14560.49|14440.49|14560.53|14440.53|14561.53|14441.53|14560.49|14440.49|9
1627633640000|2021-07-30 08:27:20|14560.55|14440.55|14555.02|14435.02|14560.55|14440.55|14555.02|14435.02|9
1627633650000|2021-07-30 08:27:30|14554.99|14434.99|14551.54|14431.54|14554.99|14434.99|14551.54|14431.54|10
1627633660000|2021-07-30 08:27:40|14551.56|14431.56|14549.5|14429.5|14551.56|14431.56|14549.46|14429.46|10
1627633670000|2021-07-30 08:27:50|14549.57|14429.57|14551.54|14431.54|14551.54|14431.54|14549.57|14429.57|10
1627633680000|2021-07-30 08:28:00|14551.48|14431.48|14551.28|14431.28|14551.48|14431.48|14550.15|14430.15|9
1627633690000|2021-07-30 08:28:10|14551.32|14431.32|14551.12|14431.12|14551.54|14431.54|14550.91|14430.91|8
1627633700000|2021-07-30 08:28:20|14550.99|14430.99|14549.39|14429.39|14550.99|14430.99|14549.2|14429.2|9
1627633710000|2021-07-30 08:28:30|14549.41|14429.41|14550.19|14430.19|14550.19|14430.19|14549.41|14429.41|9
1627633720000|2021-07-30 08:28:40|14550.07|14430.07|14549.92|14429.92|14550.74|14430.74|14549.92|14429.92|9
1627633730000|2021-07-30 08:28:50|14549.79|14429.79|14549.68|14429.68|14549.79|14429.79|14549.62|14429.62|6
1627633740000|2021-07-30 08:29:00|14549.43|14429.43|14551|14431|14551|14431|14549.37|14429.37|10
1627633750000|2021-07-30 08:29:10|14551.09|14431.09|14550.57|14430.57|14551.16|14431.16|14550|14430|9
1627633760000|2021-07-30 08:29:20|14550.28|14430.28|14551.9|14431.9|14551.9|14431.9|14549.9|14429.9|10
1627633770000|2021-07-30 08:29:30|14552.17|14432.17|14554.81|14434.81|14554.81|14434.81|14552.17|14432.17|10
1627633780000|2021-07-30 08:29:40|14555.81|14435.81|14553.95|14433.95|14555.81|14435.81|14553.8|14433.8|9
1627633790000|2021-07-30 08:29:50|14553.71|14433.71|14551.91|14431.91|14553.71|14433.71|14551.72|14431.72|10
1627633800000|2021-07-30 08:30:00|14551.84|14431.84|14549.21|14429.21|14551.89|14431.89|14549.21|14429.21|9
1627633810000|2021-07-30 08:30:10|14548.91|14428.91|14546.69|14426.69|14548.91|14428.91|14546.69|14426.69|10
1627633820000|2021-07-30 08:30:20|14546.3|14426.3|14541.27|14421.27|14546.3|14426.3|14541.27|14421.27|10
1627633830000|2021-07-30 08:30:30|14541.24|14421.24|14538.42|14418.42|14541.24|14421.24|14538.41|14418.41|10
1627633840000|2021-07-30 08:30:40|14538.38|14418.38|14536.15|14416.15|14538.38|14418.38|14536.15|14416.15|9
1627633850000|2021-07-30 08:30:50|14536.14|14416.14|14534.77|14414.77|14536.14|14416.14|14534.76|14414.76|10
1627633860000|2021-07-30 08:31:00|14534.53|14414.53|14534.12|14414.12|14534.61|14414.61|14534.12|14414.12|9
1627633870000|2021-07-30 08:31:10|14534.18|14414.18|14533.85|14413.85|14534.18|14414.18|14533.08|14413.08|9
1627633880000|2021-07-30 08:31:20|14533.86|14413.86|14534.28|14414.28|14534.7|14414.7|14533.63|14413.63|9
1627633890000|2021-07-30 08:31:30|14534.24|14414.24|14534.9|14414.9|14534.9|14414.9|14534.18|14414.18|9
1627633900000|2021-07-30 08:31:40|14535.02|14415.02|14535.86|14415.86|14535.86|14415.86|14533.95|14413.95|10
1627633910000|2021-07-30 08:31:50|14535.63|14415.63|14536.01|14416.01|14536.12|14416.12|14535.63|14415.63|8
1627633920000|2021-07-30 08:32:00|14535.75|14415.75|14536.17|14416.17|14536.77|14416.77|14535.73|14415.73|10
1627633930000|2021-07-30 08:32:10|14536.41|14416.41|14534.9|14414.9|14536.41|14416.41|14534.9|14414.9|9
1627633940000|2021-07-30 08:32:20|14535.32|14415.32|14530.22|14410.22|14535.32|14415.32|14530.22|14410.22|10
1627633950000|2021-07-30 08:32:30|14529.97|14409.97|14529.58|14409.58|14530.07|14410.07|14529.3|14409.3|10
1627633960000|2021-07-30 08:32:40|14529.44|14409.44|14527.78|14407.78|14529.55|14409.55|14527.78|14407.78|10
1627633970000|2021-07-30 08:32:50|14528.72|14408.72|14530.66|14410.66|14530.66|14410.66|14528.68|14408.68|10
1627633980000|2021-07-30 08:33:00|14530.27|14410.27|14532.66|14412.66|14532.66|14412.66|14530.27|14410.27|10
1627633990000|2021-07-30 08:33:10|14533.89|14413.89|14535.92|14415.92|14535.94|14415.94|14533.89|14413.89|10
1627634000000|2021-07-30 08:33:20|14536.07|14416.07|14535.45|14415.45|14536.53|14416.53|14535.35|14415.35|9
1627634010000|2021-07-30 08:33:30|14536.46|14416.46|14537.2|14417.2|14537.2|14417.2|14536.46|14416.46|10
1627634020000|2021-07-30 08:33:40|14537.29|14417.29|14538.91|14418.91|14538.91|14418.91|14537.29|14417.29|10
1627634030000|2021-07-30 08:33:50|14538.98|14418.98|14538.42|14418.42|14539.1|14419.1|14538.13|14418.13|9
1627634040000|2021-07-30 08:34:00|14538.69|14418.69|14538.3|14418.3|14538.69|14418.69|14538.16|14418.16|9
1627634050000|2021-07-30 08:34:10|14538.67|14418.67|14540.39|14420.39|14540.39|14420.39|14538.67|14418.67|10
1627634060000|2021-07-30 08:34:20|14540.57|14420.57|14543.09|14423.09|14543.09|14423.09|14540.57|14420.57|10
1627634070000|2021-07-30 08:34:30|14543.56|14423.56|14547.06|14427.06|14547.06|14427.06|14543.56|14423.56|10
1627634080000|2021-07-30 08:34:40|14547.07|14427.07|14548.44|14428.44|14548.45|14428.45|14547.07|14427.07|10
1627634090000|2021-07-30 08:34:50|14548.75|14428.75|14548.56|14428.56|14549.39|14429.39|14548.28|14428.28|8
1627634100000|2021-07-30 08:35:00|14548.64|14428.64|14547.7|14427.7|14549.11|14429.11|14547.7|14427.7|8
1627634110000|2021-07-30 08:35:10|14547.6|14427.6|14547.49|14427.49|14548.45|14428.45|14547.11|14427.11|10
1627634120000|2021-07-30 08:35:20|14547.36|14427.36|14544.24|14424.24|14547.36|14427.36|14544.24|14424.24|10
1627634130000|2021-07-30 08:35:30|14543.77|14423.77|14540.23|14420.23|14543.77|14423.77|14540.23|14420.23|10
1627634140000|2021-07-30 08:35:40|14539.66|14419.66|14540.16|14420.16|14540.16|14420.16|14539.56|14419.56|9
1627634150000|2021-07-30 08:35:50|14539.89|14419.89|14538.93|14418.93|14540.01|14420.01|14538.91|14418.91|8
1627634160000|2021-07-30 08:36:00|14538.83|14418.83|14538.78|14418.78|14538.86|14418.86|14538.67|14418.67|9
1627634170000|2021-07-30 08:36:10|14538.71|14418.71|14539.34|14419.34|14539.68|14419.68|14538.52|14418.52|10
1627634180000|2021-07-30 08:36:20|14539.25|14419.25|14538.52|14418.52|14539.25|14419.25|14538.52|14418.52|9
1627634190000|2021-07-30 08:36:30|14538.28|14418.28|14536.9|14416.9|14538.28|14418.28|14536.9|14416.9|8
1627634200000|2021-07-30 08:36:40|14536.57|14416.57|14530.93|14410.93|14536.57|14416.57|14530.93|14410.93|10
1627634210000|2021-07-30 08:36:50|14530.94|14410.94|14530.36|14410.36|14530.94|14410.94|14530.18|14410.18|7
1627634220000|2021-07-30 08:37:00|14530.2|14410.2|14528.63|14408.63|14530.2|14410.2|14528.61|14408.61|9
1627634230000|2021-07-30 08:37:10|14528.68|14408.68|14526.99|14406.99|14529.57|14409.57|14526.99|14406.99|8
1627634240000|2021-07-30 08:37:20|14526.87|14406.87|14525.11|14405.11|14526.87|14406.87|14525.05|14405.05|10
1627634250000|2021-07-30 08:37:30|14524.94|14404.94|14524.94|14404.94|14525.83|14405.83|14524.92|14404.92|8
1627634260000|2021-07-30 08:37:40|14525.37|14405.37|14521.75|14401.75|14525.37|14405.37|14521.67|14401.67|10
1627634270000|2021-07-30 08:37:50|14521.14|14401.14|14519.14|14399.14|14521.48|14401.48|14519.14|14399.14|10
1627634280000|2021-07-30 08:38:00|14518.72|14398.72|14518.13|14398.13|14518.72|14398.72|14518.08|14398.08|8
1627634290000|2021-07-30 08:38:10|14518.01|14398.01|14518.71|14398.71|14519.41|14399.41|14518|14398|8
1627634300000|2021-07-30 08:38:20|14518.4|14398.4|14516.45|14396.45|14518.4|14398.4|14516.12|14396.12|10
1627634310000|2021-07-30 08:38:30|14516.88|14396.88|14517.38|14397.38|14518.26|14398.26|14516.88|14396.88|9
1627634320000|2021-07-30 08:38:40|14517|14397|14514.52|14394.52|14517|14397|14514.52|14394.52|10
1627634330000|2021-07-30 08:38:50|14514.5|14394.5|14511.42|14391.42|14514.5|14394.5|14511.42|14391.42|10
1627634340000|2021-07-30 08:39:00|14511.39|14391.39|14509.48|14389.48|14511.39|14391.39|14509.27|14389.27|10
1627634350000|2021-07-30 08:39:10|14510.27|14390.27|14510.02|14390.02|14510.76|14390.76|14509.14|14389.14|10
1627634360000|2021-07-30 08:39:20|14510.17|14390.17|14507.84|14387.84|14510.17|14390.17|14507.84|14387.84|10
1627634370000|2021-07-30 08:39:30|14507.4|14387.4|14500.24|14380.24|14507.88|14387.88|14500.24|14380.24|10
1627634380000|2021-07-30 08:39:40|14495.81|14375.81|14488.63|14368.63|14496.69|14376.69|14488.63|14368.63|10
1627634390000|2021-07-30 08:39:50|14487.74|14367.74|14485.15|14365.15|14487.74|14367.74|14484.13|14364.13|10
1627634400000|2021-07-30 08:40:00|14486.49|14366.49|14486.68|14366.68|14486.89|14366.89|14485.52|14365.52|9
1627634410000|2021-07-30 08:40:10|14485.73|14365.73|14480.87|14360.87|14485.73|14365.73|14480.87|14360.87|10
1627634420000|2021-07-30 08:40:20|14481.98|14361.98|14478.46|14358.46|14481.98|14361.98|14478.46|14358.46|10
1627634430000|2021-07-30 08:40:30|14478.11|14358.11|14478.66|14358.66|14478.74|14358.74|14478.02|14358.02|10
1627634440000|2021-07-30 08:40:40|14478.6|14358.6|14477.12|14357.12|14478.7|14358.7|14477.12|14357.12|10
1627634450000|2021-07-30 08:40:50|14476.87|14356.87|14475.15|14355.15|14477.32|14357.32|14474.93|14354.93|10
1627634460000|2021-07-30 08:41:00|14474.93|14354.93|14471.18|14351.18|14478.23|14358.23|14471.18|14351.18|10
1627634470000|2021-07-30 08:41:10|14469.88|14349.88|14465.65|14345.65|14471.34|14351.34|14465.34|14345.34|9
1627634480000|2021-07-30 08:41:20|14463.73|14343.73|14456.71|14336.71|14463.73|14343.73|14456.21|14336.21|10
1627634490000|2021-07-30 08:41:30|14453.4|14333.4|14434.34|14314.34|14453.4|14333.4|14434.34|14314.34|10
1627634500000|2021-07-30 08:41:40|14432.84|14312.84|14418.19|14298.19|14448.25|14328.25|14418.19|14298.19|10
1627634510000|2021-07-30 08:41:50|14416.21|14296.21|14366.99|14246.99|14416.21|14296.21|14366.99|14246.99|10
1627634520000|2021-07-30 08:42:00|14365.99|14245.99|14367.88|14247.88|14369.45|14249.45|14365.94|14245.94|10
1627634530000|2021-07-30 08:42:10|14368.88|14248.88|14369.67|14249.67|14371.02|14251.02|14368.62|14248.62|10
1627634540000|2021-07-30 08:42:20|14370.97|14250.97|14369.5|14249.5|14371.72|14251.72|14368.15|14248.15|10
1627634550000|2021-07-30 08:42:30|14370.16|14250.16|14367.77|14247.77|14371.65|14251.65|14367.77|14247.77|10
1627634560000|2021-07-30 08:42:40|14366.54|14246.54|14356.27|14236.27|14366.54|14246.54|14356.27|14236.27|10
1627634570000|2021-07-30 08:42:50|14354.79|14234.79|14347.87|14227.87|14355.25|14235.25|14347.87|14227.87|10
1627634580000|2021-07-30 08:43:00|14345.5|14225.5|14328.19|14208.19|14345.5|14225.5|14328.19|14208.19|10
1627634590000|2021-07-30 08:43:10|14327.02|14207.02|14318.61|14198.61|14328.8|14208.8|14318.61|14198.61|10
1627634600000|2021-07-30 08:43:20|14315.01|14195.01|14314.5|14194.5|14315.7|14195.7|14311.54|14191.54|9
1627634610000|2021-07-30 08:43:30|14313.69|14193.69|14313.57|14193.57|14316.72|14196.72|14313.3|14193.3|10
1627634620000|2021-07-30 08:43:40|14312.08|14192.08|14311.39|14191.39|14312.33|14192.33|14310.24|14190.24|10
1627634630000|2021-07-30 08:43:50|14312.33|14192.33|14315.74|14195.74|14315.98|14195.98|14312.33|14192.33|10
1627634640000|2021-07-30 08:44:00|14318.74|14198.74|14317.66|14197.66|14318.74|14198.74|14314.94|14194.94|10
1627634650000|2021-07-30 08:44:10|14318.38|14198.38|14317.73|14197.73|14319.85|14199.85|14316.7|14196.7|10
1627634660000|2021-07-30 08:44:20|14318.26|14198.26|14319.14|14199.14|14320.64|14200.64|14317.53|14197.53|10
1627634670000|2021-07-30 08:44:30|14318.7|14198.7|14324.98|14204.98|14324.98|14204.98|14318.66|14198.66|10
1627634680000|2021-07-30 08:44:40|14325.7|14205.7|14330.91|14210.91|14330.91|14210.91|14325.7|14205.7|10
1627634690000|2021-07-30 08:44:50|14331.68|14211.68|14338.22|14218.22|14338.57|14218.57|14331.68|14211.68|10
1627634700000|2021-07-30 08:45:00|14338.43|14218.43|14327.08|14207.08|14338.43|14218.43|14327.08|14207.08|10
1627634710000|2021-07-30 08:45:10|14326.96|14206.96|14329.53|14209.53|14330.14|14210.14|14326.81|14206.81|10
1627634720000|2021-07-30 08:45:20|14329.27|14209.27|14332.76|14212.76|14332.76|14212.76|14329.27|14209.27|10
1627634730000|2021-07-30 08:45:30|14333.76|14213.76|14339.9|14219.9|14339.9|14219.9|14333.76|14213.76|10
1627634740000|2021-07-30 08:45:40|14340.46|14220.46|14337.27|14217.27|14341.92|14221.92|14337.23|14217.23|10
1627634750000|2021-07-30 08:45:50|14335.15|14215.15|14324.9|14204.9|14335.15|14215.15|14324.9|14204.9|10
1627634760000|2021-07-30 08:46:00|14326.37|14206.37|14319.86|14199.86|14327.16|14207.16|14319.86|14199.86|10
1627634770000|2021-07-30 08:46:10|14318.19|14198.19|14308.62|14188.62|14318.19|14198.19|14308.62|14188.62|10
1627634780000|2021-07-30 08:46:20|14307.7|14187.7|14299.92|14179.92|14308.42|14188.42|14299.92|14179.92|10
1627634790000|2021-07-30 08:46:30|14297.78|14177.78|14298.86|14178.86|14298.86|14178.86|14297.22|14177.22|10
1627634800000|2021-07-30 08:46:40|14299.46|14179.46|14297.21|14177.21|14299.46|14179.46|14296.7|14176.7|9
1627634810000|2021-07-30 08:46:50|14290.88|14170.88|14282.69|14162.69|14290.88|14170.88|14282.69|14162.69|10
1627634820000|2021-07-30 08:47:00|14282.43|14162.43|14277.3|14157.3|14283.35|14163.35|14277.3|14157.3|10
1627634830000|2021-07-30 08:47:10|14277.17|14157.17|14279.78|14159.78|14279.78|14159.78|14276.11|14156.11|10
1627634840000|2021-07-30 08:47:20|14283.27|14163.27|14287.16|14167.16|14287.16|14167.16|14283.27|14163.27|10
1627634850000|2021-07-30 08:47:30|14286.5|14166.5|14295.06|14175.06|14297.18|14177.18|14286.4|14166.4|10
1627634860000|2021-07-30 08:47:40|14295.58|14175.58|14290.68|14170.68|14295.58|14175.58|14290.68|14170.68|10
1627634870000|2021-07-30 08:47:50|14291.89|14171.89|14294.73|14174.73|14295.81|14175.81|14291.89|14171.89|10
1627634880000|2021-07-30 08:48:00|14294.84|14174.84|14291.43|14171.43|14294.84|14174.84|14291.09|14171.09|10
1627634890000|2021-07-30 08:48:10|14291.6|14171.6|14291.63|14171.63|14292.45|14172.45|14291.6|14171.6|10
1627634900000|2021-07-30 08:48:20|14290.94|14170.94|14291.04|14171.04|14292.2|14172.2|14290.49|14170.49|10
1627634910000|2021-07-30 08:48:30|14290.67|14170.67|14280.22|14160.22|14290.67|14170.67|14280.22|14160.22|10
1627634920000|2021-07-30 08:48:40|14279|14159|14277.84|14157.84|14279.11|14159.11|14277.54|14157.54|10
1627634930000|2021-07-30 08:48:50|14277.13|14157.13|14279.24|14159.24|14279.24|14159.24|14276.49|14156.49|10
1627634940000|2021-07-30 08:49:00|14279.41|14159.41|14277.7|14157.7|14279.79|14159.79|14277.7|14157.7|10
1627634950000|2021-07-30 08:49:10|14277.25|14157.25|14273.4|14153.4|14277.25|14157.25|14272.35|14152.35|10
1627634960000|2021-07-30 08:49:20|14272.75|14152.75|14270.72|14150.72|14273.72|14153.72|14270.72|14150.72|10
1627634970000|2021-07-30 08:49:30|14271.41|14151.41|14270.26|14150.26|14271.41|14151.41|14270.07|14150.07|10
1627634980000|2021-07-30 08:49:40|14269.9|14149.9|14270.08|14150.08|14271.44|14151.44|14269.6|14149.6|9
1627634990000|2021-07-30 08:49:50|14271.42|14151.42|14273.47|14153.47|14273.73|14153.73|14271.42|14151.42|10
1627635000000|2021-07-30 08:50:00|14273.39|14153.39|14274.37|14154.37|14275.82|14155.82|14273.39|14153.39|10
1627635010000|2021-07-30 08:50:10|14273.83|14153.83|14268.21|14148.21|14273.83|14153.83|14268.21|14148.21|10
1627635020000|2021-07-30 08:50:20|14267.32|14147.32|14263.3|14143.3|14268.24|14148.24|14263.3|14143.3|10
1627635030000|2021-07-30 08:50:30|14262.6|14142.6|14266.44|14146.44|14266.44|14146.44|14261.71|14141.71|10
1627635040000|2021-07-30 08:50:40|14267.21|14147.21|14267.97|14147.97|14268.14|14148.14|14266.2|14146.2|10
1627635050000|2021-07-30 08:50:50|14266.4|14146.4|14266.35|14146.35|14270.58|14150.58|14265.96|14145.96|10
1627635060000|2021-07-30 08:51:00|14265.37|14145.37|14250.32|14130.32|14265.37|14145.37|14250.32|14130.32|10
1627635070000|2021-07-30 08:51:10|14248.79|14128.79|14225.46|14105.46|14249.89|14129.89|14225.46|14105.46|10
1627635080000|2021-07-30 08:51:20|14223.25|14103.25|14211.09|14091.09|14223.25|14103.25|14211.09|14091.09|10
1627635090000|2021-07-30 08:51:30|14208.68|14088.68|14199.48|14079.48|14208.68|14088.68|14198.92|14078.92|10
1627635100000|2021-07-30 08:51:40|14199.73|14079.73|14201.48|14081.48|14207.58|14087.58|14199.73|14079.73|10
1627635110000|2021-07-30 08:51:50|14198.4|14078.4|14198.67|14078.67|14199.5|14079.5|14197.4|14077.4|10
1627635120000|2021-07-30 08:52:00|14197.31|14077.31|14203.66|14083.66|14204.53|14084.53|14197.31|14077.31|10
1627635130000|2021-07-30 08:52:10|14202.45|14082.45|14200.93|14080.93|14202.45|14082.45|14198.75|14078.75|10
1627635140000|2021-07-30 08:52:20|14201.9|14081.9|14203.08|14083.08|14203.78|14083.78|14201.7|14081.7|10
1627635150000|2021-07-30 08:52:30|14198.64|14078.64|14197.84|14077.84|14198.79|14078.79|14193.72|14073.72|10
1627635160000|2021-07-30 08:52:40|14199.18|14079.18|14191.31|14071.31|14199.18|14079.18|14191.31|14071.31|10
1627635170000|2021-07-30 08:52:50|14191.16|14071.16|14188.04|14068.04|14192.58|14072.58|14187.14|14067.14|10
1627635180000|2021-07-30 08:53:00|14186.46|14066.46|14193.09|14073.09|14193.09|14073.09|14185|14065|10
1627635190000|2021-07-30 08:53:10|14192.5|14072.5|14197.59|14077.59|14197.59|14077.59|14192.5|14072.5|10
1627635200000|2021-07-30 08:53:20|14197.69|14077.69|14200.98|14080.98|14201.5|14081.5|14197.15|14077.15|10
1627635210000|2021-07-30 08:53:30|14201.2|14081.2|14200.14|14080.14|14201.2|14081.2|14199.56|14079.56|10
1627635220000|2021-07-30 08:53:40|14200.51|14080.51|14198.24|14078.24|14200.51|14080.51|14197.05|14077.05|10
1627635230000|2021-07-30 08:53:50|14197.56|14077.56|14202.52|14082.52|14202.52|14082.52|14197.33|14077.33|10
1627635240000|2021-07-30 08:54:00|14203.07|14083.07|14203.16|14083.16|14203.74|14083.74|14201.98|14081.98|10
1627635250000|2021-07-30 08:54:10|14203.95|14083.95|14196.59|14076.59|14204.53|14084.53|14196.59|14076.59|10
1627635260000|2021-07-30 08:54:20|14196.17|14076.17|14195.64|14075.64|14196.17|14076.17|14193.91|14073.91|10
1627635270000|2021-07-30 08:54:30|14196.18|14076.18|14201.67|14081.67|14201.67|14081.67|14196.18|14076.18|10
1627635280000|2021-07-30 08:54:40|14204.14|14084.14|14201.64|14081.64|14204.14|14084.14|14200.94|14080.94|10
1627635290000|2021-07-30 08:54:50|14199.76|14079.76|14200.86|14080.86|14201.34|14081.34|14199.75|14079.75|10
1627635300000|2021-07-30 08:55:00|14201.84|14081.84|14204.97|14084.97|14204.97|14084.97|14201.84|14081.84|10
1627635310000|2021-07-30 08:55:10|14205.52|14085.52|14206.7|14086.7|14206.7|14086.7|14205.12|14085.12|10
1627635320000|2021-07-30 08:55:20|14207.38|14087.38|14206.2|14086.2|14209.48|14089.48|14206.2|14086.2|10
1627635330000|2021-07-30 08:55:30|14205.98|14085.98|14208.08|14088.08|14208.13|14088.13|14205.98|14085.98|10
1627635340000|2021-07-30 08:55:40|14208.55|14088.55|14215.61|14095.61|14215.61|14095.61|14208.55|14088.55|10
1627635350000|2021-07-30 08:55:50|14215.66|14095.66|14217.33|14097.33|14217.33|14097.33|14215.37|14095.37|10
1627635360000|2021-07-30 08:56:00|14217.5|14097.5|14219.97|14099.97|14220.59|14100.59|14217.37|14097.37|10
1627635370000|2021-07-30 08:56:10|14219.42|14099.42|14218.54|14098.54|14219.55|14099.55|14217.34|14097.34|10
1627635380000|2021-07-30 08:56:20|14218.84|14098.84|14221.38|14101.38|14221.38|14101.38|14217.26|14097.26|10
1627635390000|2021-07-30 08:56:30|14221.86|14101.86|14224.58|14104.58|14224.74|14104.74|14221.59|14101.59|10
1627635400000|2021-07-30 08:56:40|14224.8|14104.8|14225.56|14105.56|14225.56|14105.56|14224.69|14104.69|10
1627635410000|2021-07-30 08:56:50|14226.02|14106.02|14232.75|14112.75|14232.75|14112.75|14226.02|14106.02|10
1627635420000|2021-07-30 08:57:00|14233.24|14113.24|14235.01|14115.01|14235.01|14115.01|14233.24|14113.24|10
1627635430000|2021-07-30 08:57:10|14235.51|14115.51|14242.06|14122.06|14242.06|14122.06|14235.51|14115.51|10
1627635440000|2021-07-30 08:57:20|14242.25|14122.25|14245.14|14125.14|14245.14|14125.14|14242.25|14122.25|10
1627635450000|2021-07-30 08:57:30|14245.12|14125.12|14249.09|14129.09|14249.09|14129.09|14245.12|14125.12|10
1627635460000|2021-07-30 08:57:40|14249.33|14129.33|14246.04|14126.04|14249.33|14129.33|14246.04|14126.04|10
1627635470000|2021-07-30 08:57:50|14245.46|14125.46|14246.89|14126.89|14247.5|14127.5|14244.45|14124.45|10
1627635480000|2021-07-30 08:58:00|14246.53|14126.53|14245.3|14125.3|14247.4|14127.4|14243.75|14123.75|10
1627635490000|2021-07-30 08:58:10|14246.36|14126.36|14252.65|14132.65|14252.65|14132.65|14246.36|14126.36|10
1627635500000|2021-07-30 08:58:20|14253.29|14133.29|14256.01|14136.01|14256.9|14136.9|14253.29|14133.29|10
1627635510000|2021-07-30 08:58:30|14256.4|14136.4|14256.55|14136.55|14257.42|14137.42|14256.22|14136.22|10
1627635520000|2021-07-30 08:58:40|14256.08|14136.08|14253.54|14133.54|14256.46|14136.46|14253.54|14133.54|10
1627635530000|2021-07-30 08:58:50|14253.01|14133.01|14254.58|14134.58|14254.85|14134.85|14252.99|14132.99|10
1627635540000|2021-07-30 08:59:00|14254.04|14134.04|14250.69|14130.69|14254.04|14134.04|14250.69|14130.69|10
1627635550000|2021-07-30 08:59:10|14249.36|14129.36|14244.85|14124.85|14249.36|14129.36|14244.85|14124.85|10
1627635560000|2021-07-30 08:59:20|14244.72|14124.72|14241.94|14121.94|14244.72|14124.72|14241.22|14121.22|10
1627635570000|2021-07-30 08:59:30|14242.3|14122.3|14241.07|14121.07|14242.3|14122.3|14241.07|14121.07|10
1627635580000|2021-07-30 08:59:40|14241.48|14121.48|14237.94|14117.94|14241.48|14121.48|14237.94|14117.94|10
1627635590000|2021-07-30 08:59:50|14237.87|14117.87|14238.19|14118.19|14238.82|14118.82|14237.68|14117.68|9
1627635600000|2021-07-30 09:00:00|14237.77|14117.77|14232.61|14112.61|14237.91|14117.91|14232.07|14112.07|10
1627635610000|2021-07-30 09:00:10|14231.71|14111.71|14221.67|14101.67|14231.71|14111.71|14221.67|14101.67|10
1627635620000|2021-07-30 09:00:20|14219.57|14099.57|14215.07|14095.07|14219.57|14099.57|14215.07|14095.07|10
1627635630000|2021-07-30 09:00:30|14212.29|14092.29|14213.44|14093.44|14213.44|14093.44|14211.32|14091.32|10
1627635640000|2021-07-30 09:00:40|14211.19|14091.19|14215.77|14095.77|14215.77|14095.77|14211.19|14091.19|9
1627635650000|2021-07-30 09:00:50|14217.69|14097.69|14227.23|14107.23|14227.39|14107.39|14217.69|14097.69|10
1627635660000|2021-07-30 09:01:00|14227.49|14107.49|14231.03|14111.03|14231.03|14111.03|14227.2|14107.2|10
1627635670000|2021-07-30 09:01:10|14231.81|14111.81|14232.27|14112.27|14232.27|14112.27|14230.88|14110.88|10
1627635680000|2021-07-30 09:01:20|14232.85|14112.85|14228.58|14108.58|14234.21|14114.21|14228.34|14108.34|10
1627635690000|2021-07-30 09:01:30|14227.99|14107.99|14221.75|14101.75|14227.99|14107.99|14221.75|14101.75|10
1627635700000|2021-07-30 09:01:40|14221.44|14101.44|14225.41|14105.41|14225.85|14105.85|14221.44|14101.44|10
1627635710000|2021-07-30 09:01:50|14228.39|14108.39|14232.4|14112.4|14233.51|14113.51|14228.23|14108.23|10
1627635720000|2021-07-30 09:02:00|14232.42|14112.42|14232.76|14112.76|14232.88|14112.88|14232.04|14112.04|10
1627635730000|2021-07-30 09:02:10|14232.79|14112.79|14229.34|14109.34|14232.79|14112.79|14229.21|14109.21|10
1627635740000|2021-07-30 09:02:20|14229.65|14109.65|14226.14|14106.14|14229.65|14109.65|14226.14|14106.14|10
1627635750000|2021-07-30 09:02:30|14225.24|14105.24|14222.81|14102.81|14225.24|14105.24|14222.81|14102.81|10
1627635760000|2021-07-30 09:02:40|14221.46|14101.46|14218.31|14098.31|14221.71|14101.71|14218.31|14098.31|10
1627635770000|2021-07-30 09:02:50|14218.09|14098.09|14215.61|14095.61|14218.09|14098.09|14214.02|14094.02|10
1627635780000|2021-07-30 09:03:00|14215.86|14095.86|14219.01|14099.01|14219.01|14099.01|14215.86|14095.86|10
1627635790000|2021-07-30 09:03:10|14219.24|14099.24|14219.66|14099.66|14220.2|14100.2|14217.39|14097.39|10
1627635800000|2021-07-30 09:03:20|14219.88|14099.88|14220.44|14100.44|14221.72|14101.72|14219.88|14099.88|10
1627635810000|2021-07-30 09:03:30|14218.91|14098.91|14218.94|14098.94|14220.08|14100.08|14217.95|14097.95|10
1627635820000|2021-07-30 09:03:40|14218.78|14098.78|14217.19|14097.19|14219.91|14099.91|14217.19|14097.19|10
1627635830000|2021-07-30 09:03:50|14216.86|14096.86|14214.65|14094.65|14216.86|14096.86|14214.65|14094.65|10
1627635840000|2021-07-30 09:04:00|14214.42|14094.42|14210.44|14090.44|14214.42|14094.42|14210.04|14090.04|9
1627635850000|2021-07-30 09:04:10|14210.09|14090.09|14204.87|14084.87|14211.42|14091.42|14204.87|14084.87|10
1627635860000|2021-07-30 09:04:20|14204.06|14084.06|14200.29|14080.29|14204.06|14084.06|14199.75|14079.75|10
1627635870000|2021-07-30 09:04:30|14198.86|14078.86|14191.93|14071.93|14198.86|14078.86|14191.93|14071.93|10
1627635880000|2021-07-30 09:04:40|14191.39|14071.39|14186.66|14066.66|14191.39|14071.39|14186.66|14066.66|9
1627635890000|2021-07-30 09:04:50|14186.68|14066.68|14182.23|14062.23|14186.68|14066.68|14182.23|14062.23|10
1627635900000|2021-07-30 09:05:00|14182.21|14062.21|14175.15|14055.15|14182.21|14062.21|14175.15|14055.15|10
1627635910000|2021-07-30 09:05:10|14173.81|14053.81|14165.6|14045.6|14173.81|14053.81|14165.6|14045.6|10
1627635920000|2021-07-30 09:05:20|14164.94|14044.94|14160.41|14040.41|14164.94|14044.94|14160.41|14040.41|10
1627635930000|2021-07-30 09:05:30|14161.3|14041.3|14169.43|14049.43|14169.45|14049.45|14159.79|14039.79|10
1627635940000|2021-07-30 09:05:40|14169.86|14049.86|14173.54|14053.54|14173.68|14053.68|14169.8|14049.8|10
1627635950000|2021-07-30 09:05:50|14176.26|14056.26|14179.26|14059.26|14179.26|14059.26|14176.26|14056.26|10
1627635960000|2021-07-30 09:06:00|14179.77|14059.77|14179.38|14059.38|14179.89|14059.89|14178.54|14058.54|10
1627635970000|2021-07-30 09:06:10|14179.56|14059.56|14185.95|14065.95|14185.95|14065.95|14178.77|14058.77|10
1627635980000|2021-07-30 09:06:20|14184.99|14064.99|14188.75|14068.75|14188.75|14068.75|14184.99|14064.99|9
1627635990000|2021-07-30 09:06:30|14189.73|14069.73|14192.71|14072.71|14193.06|14073.06|14189.14|14069.14|10
1627636000000|2021-07-30 09:06:40|14191.55|14071.55|14190.27|14070.27|14192.91|14072.91|14190.27|14070.27|10
1627636010000|2021-07-30 09:06:50|14188.48|14068.48|14185.42|14065.42|14188.48|14068.48|14184.41|14064.41|10
1627636020000|2021-07-30 09:07:00|14185.45|14065.45|14185.64|14065.64|14187.91|14067.91|14185.45|14065.45|10
1627636030000|2021-07-30 09:07:10|14184.49|14064.49|14179.75|14059.75|14184.49|14064.49|14178.27|14058.27|9
1627636040000|2021-07-30 09:07:20|14179.17|14059.17|14173.88|14053.88|14179.36|14059.36|14173.49|14053.49|10
1627636050000|2021-07-30 09:07:30|14174.45|14054.45|14174.85|14054.85|14175.75|14055.75|14173.88|14053.88|10
1627636060000|2021-07-30 09:07:40|14174.04|14054.04|14172.1|14052.1|14174.04|14054.04|14172.1|14052.1|10
1627636070000|2021-07-30 09:07:50|14171.73|14051.73|14157.9|14037.9|14171.73|14051.73|14157.9|14037.9|10
1627636080000|2021-07-30 09:08:00|14158.05|14038.05|14158.01|14038.01|14158.05|14038.05|14156.68|14036.68|10
1627636090000|2021-07-30 09:08:10|14157.25|14037.25|14157.46|14037.46|14158.2|14038.2|14156.7|14036.7|10
1627636100000|2021-07-30 09:08:20|14158.1|14038.1|14160.42|14040.42|14160.44|14040.44|14158.1|14038.1|10
1627636110000|2021-07-30 09:08:30|14160.63|14040.63|14160.01|14040.01|14161.35|14041.35|14159.35|14039.35|10
1627636120000|2021-07-30 09:08:40|14160.3|14040.3|14160.48|14040.48|14160.5|14040.5|14159.48|14039.48|10
1627636130000|2021-07-30 09:08:50|14161|14041|14163.89|14043.89|14163.93|14043.93|14161|14041|10
1627636140000|2021-07-30 09:09:00|14164.24|14044.24|14166.08|14046.08|14166.08|14046.08|14164.17|14044.17|10
1627636150000|2021-07-30 09:09:10|14167.31|14047.31|14170.52|14050.52|14170.57|14050.57|14166.85|14046.85|10
1627636160000|2021-07-30 09:09:20|14171.08|14051.08|14173.53|14053.53|14173.53|14053.53|14171.08|14051.08|10
1627636170000|2021-07-30 09:09:30|14173.98|14053.98|14177.84|14057.84|14177.84|14057.84|14173.85|14053.85|10
1627636180000|2021-07-30 09:09:40|14178.73|14058.73|14178.42|14058.42|14179.53|14059.53|14178.42|14058.42|10
1627636190000|2021-07-30 09:09:50|14177.6|14057.6|14172.56|14052.56|14177.77|14057.77|14172.56|14052.56|10
1627636200000|2021-07-30 09:10:00|14171.81|14051.81|14167.14|14047.14|14171.81|14051.81|14167.14|14047.14|10
1627636210000|2021-07-30 09:10:10|14165.95|14045.95|14161.11|14041.11|14166.15|14046.15|14161.11|14041.11|10
1627636220000|2021-07-30 09:10:20|14161.27|14041.27|14146.47|14026.47|14161.27|14041.27|14146.47|14026.47|10
1627636230000|2021-07-30 09:10:30|14147.07|14027.07|14141.9|14021.9|14147.61|14027.61|14141.81|14021.81|10
1627636240000|2021-07-30 09:10:40|14139.64|14019.64|14140.25|14020.25|14140.25|14020.25|14138.4|14018.4|10
1627636250000|2021-07-30 09:10:50|14141.44|14021.44|14146.86|14026.86|14147.17|14027.17|14141.44|14021.44|10
1627636260000|2021-07-30 09:11:00|14147.48|14027.48|14149.92|14029.92|14151.37|14031.37|14147.48|14027.48|10
1627636270000|2021-07-30 09:11:10|14150.43|14030.43|14150.36|14030.36|14151.52|14031.52|14150.05|14030.05|10
1627636280000|2021-07-30 09:11:20|14150.31|14030.31|14152.21|14032.21|14152.22|14032.22|14149.26|14029.26|10
1627636290000|2021-07-30 09:11:30|14150.8|14030.8|14150.28|14030.28|14151.66|14031.66|14149.66|14029.66|9
1627636300000|2021-07-30 09:11:40|14150.87|14030.87|14153.72|14033.72|14155.14|14035.14|14150.87|14030.87|10
1627636310000|2021-07-30 09:11:50|14153.3|14033.3|14156.13|14036.13|14156.13|14036.13|14153.3|14033.3|10
1627636320000|2021-07-30 09:12:00|14155.31|14035.31|14157.6|14037.6|14157.6|14037.6|14155.31|14035.31|10
1627636330000|2021-07-30 09:12:10|14157.85|14037.85|14161.23|14041.23|14161.23|14041.23|14157.67|14037.67|10
1627636340000|2021-07-30 09:12:20|14161.48|14041.48|14164.98|14044.98|14164.98|14044.98|14161.38|14041.38|10
1627636350000|2021-07-30 09:12:30|14165|14045|14169.61|14049.61|14169.74|14049.74|14165|14045|10
1627636360000|2021-07-30 09:12:40|14169.74|14049.74|14174.34|14054.34|14174.34|14054.34|14169.74|14049.74|10
1627636370000|2021-07-30 09:12:50|14174.54|14054.54|14178.19|14058.19|14178.61|14058.61|14174.54|14054.54|10
1627636380000|2021-07-30 09:13:00|14177.48|14057.48|14176.04|14056.04|14177.48|14057.48|14176.04|14056.04|10
1627636390000|2021-07-30 09:13:10|14176.55|14056.55|14179.94|14059.94|14180.68|14060.68|14176.55|14056.55|10
1627636400000|2021-07-30 09:13:20|14179.44|14059.44|14178.42|14058.42|14179.44|14059.44|14178.31|14058.31|10
1627636410000|2021-07-30 09:13:30|14179.08|14059.08|14182.24|14062.24|14182.24|14062.24|14179.08|14059.08|10
1627636420000|2021-07-30 09:13:40|14182.11|14062.11|14182.63|14062.63|14182.63|14062.63|14181.9|14061.9|10
1627636430000|2021-07-30 09:13:50|14182.86|14062.86|14181.45|14061.45|14183.75|14063.75|14181.45|14061.45|10
1627636440000|2021-07-30 09:14:00|14181|14061|14181.39|14061.39|14181.39|14061.39|14180.2|14060.2|10
1627636450000|2021-07-30 09:14:10|14181.86|14061.86|14184.27|14064.27|14184.27|14064.27|14181.67|14061.67|10
1627636460000|2021-07-30 09:14:20|14184.03|14064.03|14184.42|14064.42|14185.32|14065.32|14183.54|14063.54|10
1627636470000|2021-07-30 09:14:30|14184.8|14064.8|14184.83|14064.83|14185.54|14065.54|14184.23|14064.23|9
1627636480000|2021-07-30 09:14:40|14185.19|14065.19|14187.01|14067.01|14187.01|14067.01|14185.11|14065.11|10
1627636490000|2021-07-30 09:14:50|14187.35|14067.35|14187.37|14067.37|14187.45|14067.45|14186.18|14066.18|9
1627636500000|2021-07-30 09:15:00|14187.36|14067.36|14183.31|14063.31|14187.36|14067.36|14182.15|14062.15|10
1627636510000|2021-07-30 09:15:10|14183.32|14063.32|14173.9|14053.9|14183.32|14063.32|14173.9|14053.9|10
1627636520000|2021-07-30 09:15:20|14172.88|14052.88|14171.31|14051.31|14172.88|14052.88|14169.92|14049.92|10
1627636530000|2021-07-30 09:15:30|14172.23|14052.23|14179.96|14059.96|14180.39|14060.39|14172.23|14052.23|10
1627636540000|2021-07-30 09:15:40|14180.55|14060.55|14185.44|14065.44|14186.49|14066.49|14180.55|14060.55|10
1627636550000|2021-07-30 09:15:50|14187.13|14067.13|14187.97|14067.97|14188.31|14068.31|14187.04|14067.04|10
1627636560000|2021-07-30 09:16:00|14188.01|14068.01|14185.5|14065.5|14188.22|14068.22|14185.45|14065.45|10
1627636570000|2021-07-30 09:16:10|14185.39|14065.39|14183.02|14063.02|14185.52|14065.52|14182.46|14062.46|10
1627636580000|2021-07-30 09:16:20|14182.45|14062.45|14183.13|14063.13|14184.69|14064.69|14182.45|14062.45|10
1627636590000|2021-07-30 09:16:30|14183.07|14063.07|14176.26|14056.26|14183.07|14063.07|14176.26|14056.26|10
1627636600000|2021-07-30 09:16:40|14174.15|14054.15|14173.87|14053.87|14175.49|14055.49|14173.87|14053.87|10
1627636610000|2021-07-30 09:16:50|14174.87|14054.87|14177.28|14057.28|14177.28|14057.28|14174.87|14054.87|10
1627636620000|2021-07-30 09:17:00|14177.16|14057.16|14179.12|14059.12|14179.12|14059.12|14176.83|14056.83|10
1627636630000|2021-07-30 09:17:10|14179.4|14059.4|14179.98|14059.98|14181.06|14061.06|14179.27|14059.27|10
1627636640000|2021-07-30 09:17:20|14180.49|14060.49|14183.2|14063.2|14183.2|14063.2|14180.49|14060.49|9
1627636650000|2021-07-30 09:17:30|14182.78|14062.78|14183.42|14063.42|14183.42|14063.42|14182.61|14062.61|10
1627636660000|2021-07-30 09:17:40|14184.02|14064.02|14187.89|14067.89|14188.15|14068.15|14184.02|14064.02|10
1627636670000|2021-07-30 09:17:50|14188.16|14068.16|14189.15|14069.15|14189.15|14069.15|14188.16|14068.16|10
1627636680000|2021-07-30 09:18:00|14189.25|14069.25|14189.33|14069.33|14189.34|14069.34|14188.27|14068.27|10
1627636690000|2021-07-30 09:18:10|14189.26|14069.26|14186.82|14066.82|14189.26|14069.26|14186.03|14066.03|10
1627636700000|2021-07-30 09:18:20|14187.04|14067.04|14185.56|14065.56|14187.49|14067.49|14185.56|14065.56|9
1627636710000|2021-07-30 09:18:30|14185.31|14065.31|14187.34|14067.34|14187.36|14067.36|14185.31|14065.31|10
1627636720000|2021-07-30 09:18:40|14187.28|14067.28|14185.82|14065.82|14187.54|14067.54|14185.2|14065.2|10
1627636730000|2021-07-30 09:18:50|14185.13|14065.13|14188.35|14068.35|14188.41|14068.41|14185.13|14065.13|10
1627636740000|2021-07-30 09:19:00|14188.63|14068.63|14191.67|14071.67|14191.67|14071.67|14188.63|14068.63|10
1627636750000|2021-07-30 09:19:10|14191.69|14071.69|14192.53|14072.53|14192.53|14072.53|14191.25|14071.25|10
1627636760000|2021-07-30 09:19:20|14192.74|14072.74|14181.88|14061.88|14192.74|14072.74|14181.88|14061.88|10
1627636770000|2021-07-30 09:19:30|14182.21|14062.21|14177.22|14057.22|14182.21|14062.21|14173.67|14053.67|9
1627636780000|2021-07-30 09:19:40|14178.39|14058.39|14178.99|14058.99|14180.64|14060.64|14177.93|14057.93|10
1627636790000|2021-07-30 09:19:50|14178.92|14058.92|14170.11|14050.11|14178.92|14058.92|14170.11|14050.11|10
1627636800000|2021-07-30 09:20:00|14170.13|14050.13|14166.85|14046.85|14170.14|14050.14|14166.85|14046.85|10
1627636810000|2021-07-30 09:20:10|14165.67|14045.67|14160.57|14040.57|14165.67|14045.67|14160.57|14040.57|9
1627636820000|2021-07-30 09:20:20|14160.71|14040.71|14161.59|14041.59|14161.93|14041.93|14160.13|14040.13|10
1627636830000|2021-07-30 09:20:30|14161.41|14041.41|14161.11|14041.11|14161.41|14041.41|14160.37|14040.37|10
1627636840000|2021-07-30 09:20:40|14161.09|14041.09|14160.81|14040.81|14161.6|14041.6|14159.51|14039.51|10
1627636850000|2021-07-30 09:20:50|14160.6|14040.6|14159.6|14039.6|14160.6|14040.6|14158.58|14038.58|10
1627636860000|2021-07-30 09:21:00|14159.52|14039.52|14160.57|14040.57|14160.57|14040.57|14159.31|14039.31|10
1627636870000|2021-07-30 09:21:10|14160.46|14040.46|14157.18|14037.18|14160.46|14040.46|14157.11|14037.11|9
1627636880000|2021-07-30 09:21:20|14157.05|14037.05|14153.76|14033.76|14157.05|14037.05|14153.76|14033.76|10
1627636890000|2021-07-30 09:21:30|14153.78|14033.78|14148.72|14028.72|14153.78|14033.78|14148.72|14028.72|10
1627636900000|2021-07-30 09:21:40|14147.91|14027.91|14142.92|14022.92|14147.91|14027.91|14142.92|14022.92|10
1627636910000|2021-07-30 09:21:50|14143|14023|14140.75|14020.75|14143.05|14023.05|14140.75|14020.75|10
1627636920000|2021-07-30 09:22:00|14140.56|14020.56|14135.5|14015.5|14140.56|14020.56|14135.5|14015.5|10
1627636930000|2021-07-30 09:22:10|14134.35|14014.35|14129.49|14009.49|14134.35|14014.35|14129.49|14009.49|9
1627636940000|2021-07-30 09:22:20|14128.57|14008.57|14127.55|14007.55|14129.26|14009.26|14127.08|14007.08|9
1627636950000|2021-07-30 09:22:30|14127.91|14007.91|14133.05|14013.05|14133.47|14013.47|14127.91|14007.91|10
1627636960000|2021-07-30 09:22:40|14133.43|14013.43|14137.42|14017.42|14137.42|14017.42|14133.02|14013.02|10
1627636970000|2021-07-30 09:22:50|14137.35|14017.35|14137.47|14017.47|14138.77|14018.77|14137.04|14017.04|9
1627636980000|2021-07-30 09:23:00|14137.67|14017.67|14141.73|14021.73|14141.73|14021.73|14137.67|14017.67|10
1627636990000|2021-07-30 09:23:10|14143.86|14023.86|14147.62|14027.62|14147.62|14027.62|14143.86|14023.86|10
1627637000000|2021-07-30 09:23:20|14147.79|14027.79|14145.42|14025.42|14147.79|14027.79|14145.42|14025.42|10
1627637010000|2021-07-30 09:23:30|14142.96|14022.96|14138.3|14018.3|14142.96|14022.96|14138.3|14018.3|10
1627637020000|2021-07-30 09:23:40|14137.81|14017.81|14135.12|14015.12|14137.81|14017.81|14135.12|14015.12|10
1627637030000|2021-07-30 09:23:50|14135.79|14015.79|14136.35|14016.35|14136.81|14016.81|14135.68|14015.68|10
1627637040000|2021-07-30 09:24:00|14136.22|14016.22|14136.48|14016.48|14137.7|14017.7|14136.22|14016.22|9
1627637050000|2021-07-30 09:24:10|14136.64|14016.64|14131.08|14011.08|14136.64|14016.64|14131.08|14011.08|10
1627637060000|2021-07-30 09:24:20|14130.64|14010.64|14125.67|14005.67|14130.64|14010.64|14125.67|14005.67|10
1627637070000|2021-07-30 09:24:30|14123.9|14003.9|14120.64|14000.64|14123.9|14003.9|14120.32|14000.32|9
1627637080000|2021-07-30 09:24:40|14120.7|14000.7|14111.96|13991.96|14120.7|14000.7|14111.96|13991.96|10
1627637090000|2021-07-30 09:24:50|14110.18|13990.18|14106.09|13986.09|14110.18|13990.18|14105.01|13985.01|10
1627637100000|2021-07-30 09:25:00|14107.36|13987.36|14107.66|13987.66|14109.87|13989.87|14107.36|13987.36|10
1627637110000|2021-07-30 09:25:10|14105.44|13985.44|14099.19|13979.19|14105.44|13985.44|14099.19|13979.19|10
1627637120000|2021-07-30 09:25:20|14098.74|13978.74|14092.28|13972.28|14098.74|13978.74|14092.28|13972.28|10
1627637130000|2021-07-30 09:25:30|14092.33|13972.33|14091.48|13971.48|14092.33|13972.33|14090.4|13970.4|10
1627637140000|2021-07-30 09:25:40|14092.42|13972.42|14097.25|13977.25|14097.25|13977.25|14092.42|13972.42|10
1627637150000|2021-07-30 09:25:50|14097.95|13977.95|14099.92|13979.92|14099.92|13979.92|14097.35|13977.35|10
1627637160000|2021-07-30 09:26:00|14099.48|13979.48|14105.96|13985.96|14105.96|13985.96|14099.48|13979.48|10
1627637170000|2021-07-30 09:26:10|14106.87|13986.87|14115.28|13995.28|14115.28|13995.28|14106.87|13986.87|10
1627637180000|2021-07-30 09:26:20|14116.21|13996.21|14121.9|14001.9|14122.06|14002.06|14116.21|13996.21|10
1627637190000|2021-07-30 09:26:30|14123.32|14003.32|14126.47|14006.47|14126.47|14006.47|14122.55|14002.55|10
1627637200000|2021-07-30 09:26:40|14126.56|14006.56|14126.14|14006.14|14126.75|14006.75|14125.56|14005.56|10
1627637210000|2021-07-30 09:26:50|14125.94|14005.94|14126.67|14006.67|14126.78|14006.78|14125|14005|10
1627637220000|2021-07-30 09:27:00|14126.88|14006.88|14126.58|14006.58|14128.06|14008.06|14126.58|14006.58|9
1627637230000|2021-07-30 09:27:10|14126.79|14006.79|14122.84|14002.84|14126.79|14006.79|14122.84|14002.84|10
1627637240000|2021-07-30 09:27:20|14122.42|14002.42|14113.35|13993.35|14122.42|14002.42|14113.35|13993.35|10
1627637250000|2021-07-30 09:27:30|14112.97|13992.97|14111.62|13991.62|14113.3|13993.3|14111.62|13991.62|10
1627637260000|2021-07-30 09:27:40|14107.88|13987.88|14097.35|13977.35|14107.88|13987.88|14097.35|13977.35|10
1627637270000|2021-07-30 09:27:50|14098.26|13978.26|14085.59|13965.59|14098.26|13978.26|14085.59|13965.59|10
1627637280000|2021-07-30 09:28:00|14084.4|13964.4|14073.18|13953.18|14084.4|13964.4|14072.27|13952.27|10
1627637290000|2021-07-30 09:28:10|14073.28|13953.28|14054.99|13934.99|14073.28|13953.28|14054.99|13934.99|10
1627637300000|2021-07-30 09:28:20|14054.34|13934.34|14056.03|13936.03|14056.11|13936.11|14054.26|13934.26|10
1627637310000|2021-07-30 09:28:30|14056.53|13936.53|14056.22|13936.22|14058.17|13938.17|14056.22|13936.22|10
1627637320000|2021-07-30 09:28:40|14057.29|13937.29|14052.44|13932.44|14057.72|13937.72|14052.23|13932.23|9
1627637330000|2021-07-30 09:28:50|14052.76|13932.76|14049.61|13929.61|14052.76|13932.76|14049.42|13929.42|10
1627637340000|2021-07-30 09:29:00|14049.14|13929.14|14049.62|13929.62|14050.06|13930.06|14049.14|13929.14|10
1627637350000|2021-07-30 09:29:10|14048.89|13928.89|14049.53|13929.53|14049.53|13929.53|14047.19|13927.19|10
1627637360000|2021-07-30 09:29:20|14050.34|13930.34|14047.53|13927.53|14050.64|13930.64|14047.32|13927.32|10
1627637370000|2021-07-30 09:29:30|14047.7|13927.7|14053.33|13933.33|14053.33|13933.33|14046.92|13926.92|10
1627637380000|2021-07-30 09:29:40|14053.56|13933.56|14054.93|13934.93|14055.88|13935.88|14053.46|13933.46|10
1627637390000|2021-07-30 09:29:50|14055.63|13935.63|14063.97|13943.97|14064.22|13944.22|14055.63|13935.63|10
1627637400000|2021-07-30 09:30:00|14064.36|13944.36|14064.33|13944.33|14065.63|13945.63|14063.99|13943.99|10
1627637410000|2021-07-30 09:30:10|14065.47|13945.47|14066.07|13946.07|14066.49|13946.49|14064.29|13944.29|10
1627637420000|2021-07-30 09:30:20|14066.65|13946.65|14072.05|13952.05|14072.67|13952.67|14066.65|13946.65|10
1627637430000|2021-07-30 09:30:30|14073.39|13953.39|14081.4|13961.4|14081.87|13961.87|14073.39|13953.39|10
1627637440000|2021-07-30 09:30:40|14082.65|13962.65|14089.24|13969.24|14089.24|13969.24|14082.65|13962.65|10
1627637450000|2021-07-30 09:30:50|14089.67|13969.67|14093.74|13973.74|14093.76|13973.76|14089.57|13969.57|10
1627637460000|2021-07-30 09:31:00|14093.91|13973.91|14094.54|13974.54|14094.84|13974.84|14092.67|13972.67|10
1627637470000|2021-07-30 09:31:10|14095.18|13975.18|14101.41|13981.41|14101.41|13981.41|14095.18|13975.18|10
1627637480000|2021-07-30 09:31:20|14102.08|13982.08|14103.36|13983.36|14103.36|13983.36|14101.88|13981.88|10
1627637490000|2021-07-30 09:31:30|14103.24|13983.24|14108.97|13988.97|14108.97|13988.97|14103.24|13983.24|10
1627637500000|2021-07-30 09:31:40|14109.87|13989.87|14115.72|13995.72|14115.72|13995.72|14109.87|13989.87|10
1627637510000|2021-07-30 09:31:50|14116.34|13996.34|14117.86|13997.86|14118.33|13998.33|14116.34|13996.34|10
1627637520000|2021-07-30 09:32:00|14117.83|13997.83|14117.5|13997.5|14119.38|13999.38|14117.5|13997.5|10
1627637530000|2021-07-30 09:32:10|14116.31|13996.31|14110.78|13990.78|14116.31|13996.31|14110.78|13990.78|10
1627637540000|2021-07-30 09:32:20|14110.04|13990.04|14106.24|13986.24|14110.04|13990.04|14105.61|13985.61|10
1627637550000|2021-07-30 09:32:30|14104.58|13984.58|14102.07|13982.07|14104.79|13984.79|14102.07|13982.07|10
1627637560000|2021-07-30 09:32:40|14102.14|13982.14|14101.11|13981.11|14102.33|13982.33|14100.83|13980.83|10
1627637570000|2021-07-30 09:32:50|14101.09|13981.09|14100.46|13980.46|14101.09|13981.09|14099.73|13979.73|10
1627637580000|2021-07-30 09:33:00|14100.61|13980.61|14104.68|13984.68|14104.68|13984.68|14100.61|13980.61|10
1627637590000|2021-07-30 09:33:10|14105.22|13985.22|14110.87|13990.87|14110.87|13990.87|14105.22|13985.22|10
1627637600000|2021-07-30 09:33:20|14111.8|13991.8|14113.83|13993.83|14113.86|13993.86|14111.8|13991.8|10
1627637610000|2021-07-30 09:33:30|14114.61|13994.61|14116.32|13996.32|14116.32|13996.32|14114.4|13994.4|10
1627637620000|2021-07-30 09:33:40|14116.57|13996.57|14118.05|13998.05|14118.05|13998.05|14116.57|13996.57|10
1627637630000|2021-07-30 09:33:50|14117.93|13997.93|14124.43|14004.43|14124.43|14004.43|14117.93|13997.93|10
1627637640000|2021-07-30 09:34:00|14124.53|14004.53|14122.68|14002.68|14125.5|14005.5|14122.68|14002.68|10
1627637650000|2021-07-30 09:34:10|14122.24|14002.24|14120.6|14000.6|14122.24|14002.24|14120.37|14000.37|10
1627637660000|2021-07-30 09:34:20|14121.62|14001.62|14124.35|14004.35|14124.35|14004.35|14121.48|14001.48|10
1627637670000|2021-07-30 09:34:30|14124.99|14004.99|14128.32|14008.32|14128.61|14008.61|14124.99|14004.99|10
1627637680000|2021-07-30 09:34:40|14128.22|14008.22|14126.84|14006.84|14129.18|14009.18|14126.84|14006.84|10
1627637690000|2021-07-30 09:34:50|14126.76|14006.76|14119.5|13999.5|14126.76|14006.76|14119.43|13999.43|9
1627637700000|2021-07-30 09:35:00|14120.81|14000.81|14121.29|14001.29|14121.79|14001.79|14120.81|14000.81|10
1627637710000|2021-07-30 09:35:10|14119.72|13999.72|14119.1|13999.1|14119.72|13999.72|14117.78|13997.78|10
1627637720000|2021-07-30 09:35:20|14119.75|13999.75|14118.72|13998.72|14119.75|13999.75|14117.23|13997.23|10
1627637730000|2021-07-30 09:35:30|14119.15|13999.15|14118.58|13998.58|14119.22|13999.22|14117.39|13997.39|10
1627637740000|2021-07-30 09:35:40|14117.94|13997.94|14115.34|13995.34|14117.94|13997.94|14115.34|13995.34|10
1627637750000|2021-07-30 09:35:50|14115.03|13995.03|14111.53|13991.53|14115.03|13995.03|14111.53|13991.53|10
1627637760000|2021-07-30 09:36:00|14111.25|13991.25|14106.79|13986.79|14111.25|13991.25|14106.79|13986.79|10
1627637770000|2021-07-30 09:36:10|14106.61|13986.61|14100.95|13980.95|14106.61|13986.61|14100.95|13980.95|10
1627637780000|2021-07-30 09:36:20|14100.18|13980.18|14098.14|13978.14|14100.89|13980.89|14098.14|13978.14|10
1627637790000|2021-07-30 09:36:30|14098.07|13978.07|14098.22|13978.22|14098.75|13978.75|14097.74|13977.74|10
1627637800000|2021-07-30 09:36:40|14098.08|13978.08|14097.66|13977.66|14098.13|13978.13|14097.08|13977.08|10
1627637810000|2021-07-30 09:36:50|14097.92|13977.92|14102.74|13982.74|14102.74|13982.74|14097.92|13977.92|10
1627637820000|2021-07-30 09:37:00|14103.28|13983.28|14107.81|13987.81|14107.81|13987.81|14103.28|13983.28|10
1627637830000|2021-07-30 09:37:10|14107.39|13987.39|14106.77|13986.77|14107.39|13987.39|14105.43|13985.43|10
1627637840000|2021-07-30 09:37:20|14106.6|13986.6|14106.19|13986.19|14106.82|13986.82|14106.19|13986.19|10
1627637850000|2021-07-30 09:37:30|14106.3|13986.3|14106.54|13986.54|14106.54|13986.54|14106.16|13986.16|10
1627637860000|2021-07-30 09:37:40|14106.71|13986.71|14108.44|13988.44|14108.44|13988.44|14106.06|13986.06|8
1627637870000|2021-07-30 09:37:50|14108.56|13988.56|14111.08|13991.08|14111.08|13991.08|14108.56|13988.56|10
1627637880000|2021-07-30 09:38:00|14111.16|13991.16|14115.44|13995.44|14115.44|13995.44|14111.14|13991.14|10
1627637890000|2021-07-30 09:38:10|14116.87|13996.87|14116.29|13996.29|14117.28|13997.28|14116.29|13996.29|9
1627637900000|2021-07-30 09:38:20|14116.44|13996.44|14119.25|13999.25|14120.07|14000.07|14116.44|13996.44|10
1627637910000|2021-07-30 09:38:30|14119.41|13999.41|14119.72|13999.72|14121.18|14001.18|14119.41|13999.41|10
1627637920000|2021-07-30 09:38:40|14120.91|14000.91|14116.56|13996.56|14120.91|14000.91|14116.56|13996.56|10
1627637930000|2021-07-30 09:38:50|14116.8|13996.8|14114.38|13994.38|14116.8|13996.8|14114.36|13994.36|10
1627637940000|2021-07-30 09:39:00|14113.56|13993.56|14109.38|13989.38|14113.56|13993.56|14109.38|13989.38|9
1627637950000|2021-07-30 09:39:10|14108.86|13988.86|14104.67|13984.67|14108.86|13988.86|14104.64|13984.64|10
1627637960000|2021-07-30 09:39:20|14104.12|13984.12|14105.49|13985.49|14106.48|13986.48|14103.41|13983.41|10
1627637970000|2021-07-30 09:39:30|14104.71|13984.71|14102.52|13982.52|14104.85|13984.85|14102.52|13982.52|8
1627637980000|2021-07-30 09:39:40|14102.67|13982.67|14104.32|13984.32|14104.32|13984.32|14102.67|13982.67|9
1627637990000|2021-07-30 09:39:50|14104.29|13984.29|14101.54|13981.54|14104.29|13984.29|14101.54|13981.54|10
1627638000000|2021-07-30 09:40:00|14101.77|13981.77|14102.05|13982.05|14102.05|13982.05|14100.92|13980.92|10
1627638010000|2021-07-30 09:40:10|14101.58|13981.58|14099.9|13979.9|14101.58|13981.58|14098.57|13978.57|10
1627638020000|2021-07-30 09:40:20|14100.1|13980.1|14101.8|13981.8|14103.78|13983.78|14100.1|13980.1|10
1627638030000|2021-07-30 09:40:30|14101.67|13981.67|14099.71|13979.71|14101.76|13981.76|14099.5|13979.5|9
1627638040000|2021-07-30 09:40:40|14100.04|13980.04|14099.13|13979.13|14100.25|13980.25|14098.98|13978.98|9
1627638050000|2021-07-30 09:40:50|14099.14|13979.14|14099.45|13979.45|14099.55|13979.55|14099.14|13979.14|9
1627638060000|2021-07-30 09:41:00|14099.41|13979.41|14097.02|13977.02|14099.41|13979.41|14097.02|13977.02|10
1627638070000|2021-07-30 09:41:10|14096.83|13976.83|14092.6|13972.6|14097.22|13977.22|14092.6|13972.6|10
1627638080000|2021-07-30 09:41:20|14091.82|13971.82|14089.32|13969.32|14091.82|13971.82|14089.32|13969.32|9
1627638090000|2021-07-30 09:41:30|14089.06|13969.06|14085.93|13965.93|14089.06|13969.06|14085.93|13965.93|10
1627638100000|2021-07-30 09:41:40|14084.3|13964.3|14086.32|13966.32|14086.32|13966.32|14083.77|13963.77|9
1627638110000|2021-07-30 09:41:50|14086.79|13966.79|14090.99|13970.99|14091.13|13971.13|14086.79|13966.79|10
1627638120000|2021-07-30 09:42:00|14091.2|13971.2|14097.35|13977.35|14097.35|13977.35|14090.92|13970.92|10
1627638130000|2021-07-30 09:42:10|14098.97|13978.97|14106.63|13986.63|14106.63|13986.63|14098.97|13978.97|10
1627638140000|2021-07-30 09:42:20|14107.8|13987.8|14109.26|13989.26|14109.26|13989.26|14107.69|13987.69|10
1627638150000|2021-07-30 09:42:30|14107.81|13987.81|14107.4|13987.4|14108.07|13988.07|14106.59|13986.59|9
1627638160000|2021-07-30 09:42:40|14105.62|13985.62|14102.76|13982.76|14105.62|13985.62|14102.49|13982.49|10
1627638170000|2021-07-30 09:42:50|14102.45|13982.45|14109.86|13989.86|14109.86|13989.86|14102.45|13982.45|10
1627638180000|2021-07-30 09:43:00|14110.04|13990.04|14108.84|13988.84|14110.04|13990.04|14107.97|13987.97|9
1627638190000|2021-07-30 09:43:10|14108.82|13988.82|14109.15|13989.15|14109.29|13989.29|14108.14|13988.14|10
1627638200000|2021-07-30 09:43:20|14110.09|13990.09|14110.46|13990.46|14110.77|13990.77|14109.95|13989.95|10
1627638210000|2021-07-30 09:43:30|14110.44|13990.44|14110.16|13990.16|14110.73|13990.73|14110.13|13990.13|10
1627638220000|2021-07-30 09:43:40|14110.33|13990.33|14112.85|13992.85|14112.85|13992.85|14110.08|13990.08|10
1627638230000|2021-07-30 09:43:50|14113.19|13993.19|14115.53|13995.53|14116.19|13996.19|14111.87|13991.87|10
1627638240000|2021-07-30 09:44:00|14115.79|13995.79|14113.41|13993.41|14115.79|13995.79|14113.08|13993.08|10
1627638250000|2021-07-30 09:44:10|14114.69|13994.69|14116.15|13996.15|14116.15|13996.15|14114.69|13994.69|9
1627638260000|2021-07-30 09:44:20|14116.78|13996.78|14118.05|13998.05|14118.05|13998.05|14116.21|13996.21|10
1627638270000|2021-07-30 09:44:30|14117.62|13997.62|14120.61|14000.61|14120.61|14000.61|14117.02|13997.02|10
1627638280000|2021-07-30 09:44:40|14120.76|14000.76|14118.89|13998.89|14120.76|14000.76|14118.83|13998.83|9
1627638290000|2021-07-30 09:44:50|14119.63|13999.63|14120.05|14000.05|14121.03|14001.03|14119.63|13999.63|10
1627638300000|2021-07-30 09:45:00|14120.16|14000.16|14120.61|14000.61|14121.55|14001.55|14120.16|14000.16|9
1627638310000|2021-07-30 09:45:10|14120.47|14000.47|14118.22|13998.22|14121.38|14001.38|14118.22|13998.22|10
1627638320000|2021-07-30 09:45:20|14118.16|13998.16|14111.19|13991.19|14118.16|13998.16|14110.14|13990.14|10
1627638330000|2021-07-30 09:45:30|14111.05|13991.05|14111.74|13991.74|14111.74|13991.74|14110.65|13990.65|10
1627638340000|2021-07-30 09:45:40|14112.1|13992.1|14115.89|13995.89|14115.89|13995.89|14112.1|13992.1|9
1627638350000|2021-07-30 09:45:50|14116|13996|14125.26|14005.26|14125.26|14005.26|14116|13996|10
1627638360000|2021-07-30 09:46:00|14127.71|14007.71|14135.46|14015.46|14135.46|14015.46|14127.71|14007.71|10
1627638370000|2021-07-30 09:46:10|14135.4|14015.4|14133.5|14013.5|14135.58|14015.58|14133.5|14013.5|10
1627638380000|2021-07-30 09:46:20|14133.83|14013.83|14135.86|14015.86|14135.86|14015.86|14133.47|14013.47|10
1627638390000|2021-07-30 09:46:30|14135.33|14015.33|14138.44|14018.44|14138.44|14018.44|14135.33|14015.33|9
1627638400000|2021-07-30 09:46:40|14138.6|14018.6|14145.25|14025.25|14145.25|14025.25|14138.6|14018.6|9
1627638410000|2021-07-30 09:46:50|14145.35|14025.35|14144.67|14024.67|14146.85|14026.85|14144.41|14024.41|10
1627638420000|2021-07-30 09:47:00|14144.58|14024.58|14146.72|14026.72|14146.72|14026.72|14143.2|14023.2|10
1627638430000|2021-07-30 09:47:10|14146.27|14026.27|14146.98|14026.98|14148.98|14028.98|14146.27|14026.27|9
1627638440000|2021-07-30 09:47:20|14147.34|14027.34|14150.24|14030.24|14150.24|14030.24|14146.31|14026.31|10
1627638450000|2021-07-30 09:47:30|14150.6|14030.6|14153.9|14033.9|14153.9|14033.9|14150.6|14030.6|10
1627638460000|2021-07-30 09:47:40|14154.56|14034.56|14158.15|14038.15|14158.15|14038.15|14154.56|14034.56|10
1627638470000|2021-07-30 09:47:50|14157.93|14037.93|14160.44|14040.44|14160.44|14040.44|14157.93|14037.93|10
1627638480000|2021-07-30 09:48:00|14160.67|14040.67|14166.73|14046.73|14166.73|14046.73|14160.67|14040.67|10
1627638490000|2021-07-30 09:48:10|14167.37|14047.37|14169|14049|14169.57|14049.57|14167.21|14047.21|10
1627638500000|2021-07-30 09:48:20|14169.14|14049.14|14165.01|14045.01|14169.2|14049.2|14165.01|14045.01|10
1627638510000|2021-07-30 09:48:30|14164.99|14044.99|14159.53|14039.53|14164.99|14044.99|14159.53|14039.53|10
1627638520000|2021-07-30 09:48:40|14159.73|14039.73|14157.18|14037.18|14159.92|14039.92|14156.88|14036.88|10
1627638530000|2021-07-30 09:48:50|14157.19|14037.19|14156.44|14036.44|14158.95|14038.95|14156.44|14036.44|9
1627638540000|2021-07-30 09:49:00|14157.36|14037.36|14158.58|14038.58|14158.58|14038.58|14157.16|14037.16|10
1627638550000|2021-07-30 09:49:10|14159.42|14039.42|14158.09|14038.09|14159.63|14039.63|14158.09|14038.09|9
1627638560000|2021-07-30 09:49:20|14158.03|14038.03|14156.21|14036.21|14158.13|14038.13|14156.21|14036.21|10
1627638570000|2021-07-30 09:49:30|14155.95|14035.95|14157|14037|14157|14037|14155.81|14035.81|10
1627638580000|2021-07-30 09:49:40|14157.09|14037.09|14156|14036|14157.1|14037.1|14156|14036|10
1627638590000|2021-07-30 09:49:50|14155.95|14035.95|14157.24|14037.24|14157.8|14037.8|14155.51|14035.51|10
1627638600000|2021-07-30 09:50:00|14156.65|14036.65|14153.6|14033.6|14156.65|14036.65|14152.67|14032.67|10
1627638610000|2021-07-30 09:50:10|14153.7|14033.7|14152|14032|14154.56|14034.56|14151.02|14031.02|10
1627638620000|2021-07-30 09:50:20|14152.31|14032.31|14153.78|14033.78|14153.78|14033.78|14152.22|14032.22|10
1627638630000|2021-07-30 09:50:30|14153.71|14033.71|14158.58|14038.58|14158.58|14038.58|14153.71|14033.71|10
1627638640000|2021-07-30 09:50:40|14159.92|14039.92|14162.45|14042.45|14162.45|14042.45|14159.92|14039.92|10
1627638650000|2021-07-30 09:50:50|14162.83|14042.83|14165.98|14045.98|14165.98|14045.98|14162.83|14042.83|10
1627638660000|2021-07-30 09:51:00|14166.26|14046.26|14167.63|14047.63|14168.32|14048.32|14166.17|14046.17|10
1627638670000|2021-07-30 09:51:10|14168.05|14048.05|14171.83|14051.83|14171.83|14051.83|14168.05|14048.05|10
1627638680000|2021-07-30 09:51:20|14172.42|14052.42|14173.39|14053.39|14173.39|14053.39|14172.18|14052.18|10
1627638690000|2021-07-30 09:51:30|14173.78|14053.78|14175.35|14055.35|14175.35|14055.35|14173.78|14053.78|10
1627638700000|2021-07-30 09:51:40|14175.49|14055.49|14174.55|14054.55|14175.58|14055.58|14174.5|14054.5|9
1627638710000|2021-07-30 09:51:50|14174.67|14054.67|14172.09|14052.09|14174.67|14054.67|14172.09|14052.09|10
1627638720000|2021-07-30 09:52:00|14172.07|14052.07|14169.42|14049.42|14172.5|14052.5|14169.37|14049.37|10
1627638730000|2021-07-30 09:52:10|14169.28|14049.28|14165.82|14045.82|14169.28|14049.28|14165.82|14045.82|10
1627638740000|2021-07-30 09:52:20|14165.98|14045.98|14168.72|14048.72|14168.72|14048.72|14165.79|14045.79|10
1627638750000|2021-07-30 09:52:30|14169.01|14049.01|14170.17|14050.17|14171.18|14051.18|14169.01|14049.01|9
1627638760000|2021-07-30 09:52:40|14170.31|14050.31|14172.53|14052.53|14172.53|14052.53|14170.31|14050.31|10
1627638770000|2021-07-30 09:52:50|14173.33|14053.33|14178.89|14058.89|14178.89|14058.89|14173.33|14053.33|9
1627638780000|2021-07-30 09:53:00|14178.95|14058.95|14181.09|14061.09|14181.42|14061.42|14178.95|14058.95|10
1627638790000|2021-07-30 09:53:10|14180.86|14060.86|14180.3|14060.3|14182.26|14062.26|14179.16|14059.16|10
1627638800000|2021-07-30 09:53:20|14179.45|14059.45|14178.58|14058.58|14179.45|14059.45|14178.58|14058.58|9
1627638810000|2021-07-30 09:53:30|14178.59|14058.59|14178.3|14058.3|14178.59|14058.59|14178.27|14058.27|10
1627638820000|2021-07-30 09:53:40|14178.58|14058.58|14177.92|14057.92|14178.58|14058.58|14177.6|14057.6|10
1627638830000|2021-07-30 09:53:50|14177.84|14057.84|14181.97|14061.97|14181.97|14061.97|14177.5|14057.5|10
1627638840000|2021-07-30 09:54:00|14181.82|14061.82|14187.07|14067.07|14187.07|14067.07|14181.82|14061.82|10
1627638850000|2021-07-30 09:54:10|14187.18|14067.18|14185.82|14065.82|14187.59|14067.59|14185.82|14065.82|10
1627638860000|2021-07-30 09:54:20|14185.53|14065.53|14182.52|14062.52|14185.53|14065.53|14182.52|14062.52|10
1627638870000|2021-07-30 09:54:30|14182.86|14062.86|14187.6|14067.6|14187.6|14067.6|14182.86|14062.86|10
1627638880000|2021-07-30 09:54:40|14187.98|14067.98|14192.44|14072.44|14192.44|14072.44|14187.98|14067.98|10
1627638890000|2021-07-30 09:54:50|14192.02|14072.02|14195.72|14075.72|14196.32|14076.32|14192.02|14072.02|10
1627638900000|2021-07-30 09:55:00|14195.79|14075.79|14197.6|14077.6|14198.34|14078.34|14195.79|14075.79|10
1627638910000|2021-07-30 09:55:10|14197.55|14077.55|14200.62|14080.62|14200.62|14080.62|14197.55|14077.55|10
1627638920000|2021-07-30 09:55:20|14200.54|14080.54|14200|14080|14202.31|14082.31|14200|14080|9
1627638930000|2021-07-30 09:55:30|14199.74|14079.74|14196.54|14076.54|14199.77|14079.77|14196.54|14076.54|10
1627638940000|2021-07-30 09:55:40|14196.49|14076.49|14194.66|14074.66|14196.49|14076.49|14194.52|14074.52|10
1627638950000|2021-07-30 09:55:50|14194.61|14074.61|14192.78|14072.78|14194.73|14074.73|14192.78|14072.78|10
1627638960000|2021-07-30 09:56:00|14192.87|14072.87|14192.19|14072.19|14193.92|14073.92|14192.19|14072.19|10
1627638970000|2021-07-30 09:56:10|14192.47|14072.47|14192.92|14072.92|14193.84|14073.84|14192.47|14072.47|10
1627638980000|2021-07-30 09:56:20|14192.87|14072.87|14190.23|14070.23|14192.87|14072.87|14190.23|14070.23|10
1627638990000|2021-07-30 09:56:30|14188.68|14068.68|14187.17|14067.17|14188.68|14068.68|14187.17|14067.17|10
1627639000000|2021-07-30 09:56:40|14187.06|14067.06|14190.77|14070.77|14190.77|14070.77|14187.06|14067.06|10
1627639010000|2021-07-30 09:56:50|14191.08|14071.08|14193.4|14073.4|14193.4|14073.4|14191.08|14071.08|10
1627639020000|2021-07-30 09:57:00|14193.59|14073.59|14190.96|14070.96|14193.59|14073.59|14190.96|14070.96|10
1627639030000|2021-07-30 09:57:10|14190.78|14070.78|14191.7|14071.7|14191.7|14071.7|14189.64|14069.64|10
1627639040000|2021-07-30 09:57:20|14191.89|14071.89|14195.06|14075.06|14195.06|14075.06|14191.54|14071.54|9
1627639050000|2021-07-30 09:57:30|14195.16|14075.16|14195.61|14075.61|14195.61|14075.61|14194.65|14074.65|10
1627639060000|2021-07-30 09:57:40|14194.9|14074.9|14195.58|14075.58|14195.74|14075.74|14194.9|14074.9|10
1627639070000|2021-07-30 09:57:50|14195.57|14075.57|14201.49|14081.49|14201.49|14081.49|14195.57|14075.57|10
1627639080000|2021-07-30 09:58:00|14201.3|14081.3|14202.74|14082.74|14202.81|14082.81|14201.3|14081.3|10
1627639090000|2021-07-30 09:58:10|14202.4|14082.4|14199.68|14079.68|14202.96|14082.96|14199.55|14079.55|10
1627639100000|2021-07-30 09:58:20|14199.1|14079.1|14200.71|14080.71|14201.03|14081.03|14198.23|14078.23|10
1627639110000|2021-07-30 09:58:30|14201.37|14081.37|14203.82|14083.82|14203.82|14083.82|14201.37|14081.37|10
1627639120000|2021-07-30 09:58:40|14204.49|14084.49|14207.71|14087.71|14208.53|14088.53|14204.49|14084.49|10
1627639130000|2021-07-30 09:58:50|14208.52|14088.52|14207.92|14087.92|14210.3|14090.3|14207.92|14087.92|10
1627639140000|2021-07-30 09:59:00|14208.21|14088.21|14207.9|14087.9|14208.51|14088.51|14207.57|14087.57|10
1627639150000|2021-07-30 09:59:10|14208.39|14088.39|14211.47|14091.47|14211.47|14091.47|14208.39|14088.39|10
1627639160000|2021-07-30 09:59:20|14211.27|14091.27|14213.77|14093.77|14213.77|14093.77|14210.63|14090.63|9
1627639170000|2021-07-30 09:59:30|14214.57|14094.57|14214.3|14094.3|14216.33|14096.33|14214.3|14094.3|10
1627639180000|2021-07-30 09:59:40|14214.34|14094.34|14219.4|14099.4|14219.59|14099.59|14214.34|14094.34|10
1627639190000|2021-07-30 09:59:50|14219.19|14099.19|14221.32|14101.32|14221.32|14101.32|14218.74|14098.74|10
1627639200000|2021-07-30 10:00:00|14220.5|14100.5|14215.09|14095.09|14221.4|14101.4|14214.97|14094.97|10
1627639210000|2021-07-30 10:00:10|14214.25|14094.25|14208.97|14088.97|14214.25|14094.25|14208.97|14088.97|10
1627639220000|2021-07-30 10:00:20|14209.39|14089.39|14210.27|14090.27|14211.38|14091.38|14209.39|14089.39|10
1627639230000|2021-07-30 10:00:30|14210.5|14090.5|14208.03|14088.03|14211.23|14091.23|14208.03|14088.03|10
1627639240000|2021-07-30 10:00:40|14207.66|14087.66|14202.63|14082.63|14207.66|14087.66|14202.63|14082.63|10
1627639250000|2021-07-30 10:00:50|14202.26|14082.26|14199.13|14079.13|14202.26|14082.26|14198.26|14078.26|10
1627639260000|2021-07-30 10:01:00|14199.47|14079.47|14199.28|14079.28|14200.01|14080.01|14199.21|14079.21|10
1627639270000|2021-07-30 10:01:10|14199.35|14079.35|14197.83|14077.83|14199.35|14079.35|14197.49|14077.49|10
1627639280000|2021-07-30 10:01:20|14197.76|14077.76|14198.76|14078.76|14198.78|14078.78|14197.18|14077.18|10
1627639290000|2021-07-30 10:01:30|14198.95|14078.95|14194.39|14074.39|14198.96|14078.96|14194.39|14074.39|10
1627639300000|2021-07-30 10:01:40|14194.18|14074.18|14192.55|14072.55|14195.05|14075.05|14192.55|14072.55|10
1627639310000|2021-07-30 10:01:50|14190.86|14070.86|14189.66|14069.66|14191.45|14071.45|14189.66|14069.66|10
1627639320000|2021-07-30 10:02:00|14189.36|14069.36|14188.06|14068.06|14189.36|14069.36|14187.15|14067.15|10
1627639330000|2021-07-30 10:02:10|14188.07|14068.07|14186.62|14066.62|14188.07|14068.07|14185.8|14065.8|10
1627639340000|2021-07-30 10:02:20|14186.56|14066.56|14185.81|14065.81|14186.71|14066.71|14185.07|14065.07|9
1627639350000|2021-07-30 10:02:30|14183.83|14063.83|14182.34|14062.34|14183.83|14063.83|14182.04|14062.04|10
1627639360000|2021-07-30 10:02:40|14182.26|14062.26|14182.97|14062.97|14182.97|14062.97|14182.23|14062.23|9
1627639370000|2021-07-30 10:02:50|14182.7|14062.7|14184.12|14064.12|14184.12|14064.12|14182.58|14062.58|9
1627639380000|2021-07-30 10:03:00|14183.12|14063.12|14184.55|14064.55|14186.28|14066.28|14183.12|14063.12|10
1627639390000|2021-07-30 10:03:10|14184.46|14064.46|14178.61|14058.61|14184.46|14064.46|14178.61|14058.61|10
1627639400000|2021-07-30 10:03:20|14178.27|14058.27|14175.99|14055.99|14178.27|14058.27|14175.64|14055.64|9
1627639410000|2021-07-30 10:03:30|14174.04|14054.04|14172.93|14052.93|14174.29|14054.29|14172.62|14052.62|10
1627639420000|2021-07-30 10:03:40|14172.89|14052.89|14170.38|14050.38|14172.92|14052.92|14170.02|14050.02|10
1627639430000|2021-07-30 10:03:50|14170.43|14050.43|14169.94|14049.94|14170.43|14050.43|14169.77|14049.77|9
1627639440000|2021-07-30 10:04:00|14171.05|14051.05|14170.6|14050.6|14171.18|14051.18|14170.58|14050.58|9
1627639450000|2021-07-30 10:04:10|14170.28|14050.28|14171.53|14051.53|14171.53|14051.53|14170.28|14050.28|10
1627639460000|2021-07-30 10:04:20|14172.38|14052.38|14176.18|14056.18|14176.18|14056.18|14171.91|14051.91|10
1627639470000|2021-07-30 10:04:30|14176.45|14056.45|14180.08|14060.08|14180.08|14060.08|14176.38|14056.38|10
1627639480000|2021-07-30 10:04:40|14180.98|14060.98|14185.46|14065.46|14185.46|14065.46|14180.98|14060.98|10
1627639490000|2021-07-30 10:04:50|14185.57|14065.57|14186.66|14066.66|14186.66|14066.66|14185.57|14065.57|9
1627639500000|2021-07-30 10:05:00|14186.91|14066.91|14189.02|14069.02|14189.05|14069.05|14186.91|14066.91|10
1627639510000|2021-07-30 10:05:10|14188.88|14068.88|14185.99|14065.99|14188.88|14068.88|14185.99|14065.99|10
1627639520000|2021-07-30 10:05:20|14185.97|14065.97|14184.28|14064.28|14185.97|14065.97|14183.29|14063.29|10
1627639530000|2021-07-30 10:05:30|14183.98|14063.98|14181.89|14061.89|14184.13|14064.13|14181.89|14061.89|10
1627639540000|2021-07-30 10:05:40|14181.79|14061.79|14179.33|14059.33|14182.06|14062.06|14179.28|14059.28|9
1627639550000|2021-07-30 10:05:50|14180.49|14060.49|14178.63|14058.63|14180.72|14060.72|14178.63|14058.63|10
1627639560000|2021-07-30 10:06:00|14178.61|14058.61|14179.06|14059.06|14179.27|14059.27|14178.18|14058.18|10
1627639570000|2021-07-30 10:06:10|14179.13|14059.13|14182.85|14062.85|14182.85|14062.85|14179.13|14059.13|9
1627639580000|2021-07-30 10:06:20|14181.89|14061.89|14181.99|14061.99|14182.77|14062.77|14181.73|14061.73|10
1627639590000|2021-07-30 10:06:30|14182.27|14062.27|14182.47|14062.47|14182.51|14062.51|14182.22|14062.22|8
1627639600000|2021-07-30 10:06:40|14182.5|14062.5|14183.01|14063.01|14183.01|14063.01|14182.5|14062.5|8
1627639610000|2021-07-30 10:06:50|14182.04|14062.04|14178.57|14058.57|14182.04|14062.04|14178.57|14058.57|10
1627639620000|2021-07-30 10:07:00|14177.68|14057.68|14173.69|14053.69|14177.68|14057.68|14173.69|14053.69|10
1627639630000|2021-07-30 10:07:10|14174.16|14054.16|14173.25|14053.25|14174.63|14054.63|14173.25|14053.25|8
1627639640000|2021-07-30 10:07:20|14173.14|14053.14|14173.18|14053.18|14173.49|14053.49|14172.93|14052.93|9
1627639650000|2021-07-30 10:07:30|14173.99|14053.99|14177.04|14057.04|14177.04|14057.04|14173.95|14053.95|10
1627639660000|2021-07-30 10:07:40|14176.12|14056.12|14175.52|14055.52|14176.2|14056.2|14175.29|14055.29|10
1627639670000|2021-07-30 10:07:50|14175.4|14055.4|14174.52|14054.52|14175.98|14055.98|14174.52|14054.52|10
1627639680000|2021-07-30 10:08:00|14174.87|14054.87|14173.64|14053.64|14174.87|14054.87|14173.62|14053.62|9
1627639690000|2021-07-30 10:08:10|14173.15|14053.15|14172.71|14052.71|14173.55|14053.55|14172.34|14052.34|8
1627639700000|2021-07-30 10:08:20|14172.59|14052.59|14171.87|14051.87|14172.59|14052.59|14170.62|14050.62|10
1627639710000|2021-07-30 10:08:30|14171.89|14051.89|14172.51|14052.51|14172.51|14052.51|14171.47|14051.47|9
1627639720000|2021-07-30 10:08:40|14172.57|14052.57|14173.65|14053.65|14174.03|14054.03|14172.51|14052.51|10
1627639730000|2021-07-30 10:08:50|14174.28|14054.28|14174.1|14054.1|14178.11|14058.11|14174.1|14054.1|10
1627639740000|2021-07-30 10:09:00|14173.7|14053.7|14170.63|14050.63|14173.7|14053.7|14170.6|14050.6|9
1627639750000|2021-07-30 10:09:10|14170.43|14050.43|14170.16|14050.16|14170.43|14050.43|14169.14|14049.14|10
1627639760000|2021-07-30 10:09:20|14171.35|14051.35|14168.32|14048.32|14171.5|14051.5|14168.32|14048.32|9
1627639770000|2021-07-30 10:09:30|14168.08|14048.08|14167.47|14047.47|14168.08|14048.08|14166.69|14046.69|10
1627639780000|2021-07-30 10:09:40|14167.43|14047.43|14163.83|14043.83|14167.43|14047.43|14163.83|14043.83|10
1627639790000|2021-07-30 10:09:50|14164.4|14044.4|14164.45|14044.45|14164.56|14044.56|14164.22|14044.22|7
1627639800000|2021-07-30 10:10:00|14164.55|14044.55|14162.73|14042.73|14164.92|14044.92|14162.73|14042.73|10
1627639810000|2021-07-30 10:10:10|14162.81|14042.81|14162.52|14042.52|14162.9|14042.9|14161.77|14041.77|10
1627639820000|2021-07-30 10:10:20|14162.83|14042.83|14163.49|14043.49|14163.49|14043.49|14162.53|14042.53|10
1627639830000|2021-07-30 10:10:30|14163.62|14043.62|14160.83|14040.83|14163.62|14043.62|14160.68|14040.68|9
1627639840000|2021-07-30 10:10:40|14160.62|14040.62|14158.73|14038.73|14160.62|14040.62|14158.1|14038.1|10
1627639850000|2021-07-30 10:10:50|14158.41|14038.41|14157.14|14037.14|14158.64|14038.64|14157.14|14037.14|9
1627639860000|2021-07-30 10:11:00|14156.95|14036.95|14156.13|14036.13|14156.95|14036.95|14155.87|14035.87|9
1627639870000|2021-07-30 10:11:10|14157.24|14037.24|14158.16|14038.16|14158.27|14038.27|14156.44|14036.44|10
1627639880000|2021-07-30 10:11:20|14158.21|14038.21|14158.81|14038.81|14159.26|14039.26|14158.21|14038.21|10
1627639890000|2021-07-30 10:11:30|14159.39|14039.39|14158.87|14038.87|14159.47|14039.47|14158.76|14038.76|7
1627639900000|2021-07-30 10:11:40|14159.2|14039.2|14159.45|14039.45|14160.05|14040.05|14158.29|14038.29|9
1627639910000|2021-07-30 10:11:50|14159.33|14039.33|14157.55|14037.55|14159.33|14039.33|14157.1|14037.1|10
1627639920000|2021-07-30 10:12:00|14157.2|14037.2|14157.84|14037.84|14157.9|14037.9|14156.7|14036.7|9
1627639930000|2021-07-30 10:12:10|14157.87|14037.87|14160.32|14040.32|14160.36|14040.36|14157.87|14037.87|10
1627639940000|2021-07-30 10:12:20|14160.47|14040.47|14161.04|14041.04|14162.31|14042.31|14160.15|14040.15|10
1627639950000|2021-07-30 10:12:30|14160.74|14040.74|14161.2|14041.2|14161.2|14041.2|14160.74|14040.74|10
1627639960000|2021-07-30 10:12:40|14161.17|14041.17|14160.75|14040.75|14161.17|14041.17|14159.69|14039.69|9
1627639970000|2021-07-30 10:12:50|14159.67|14039.67|14159.76|14039.76|14160.66|14040.66|14159.58|14039.58|9
1627639980000|2021-07-30 10:13:00|14159.75|14039.75|14159.58|14039.58|14160.94|14040.94|14159.58|14039.58|10
1627639990000|2021-07-30 10:13:10|14158.53|14038.53|14156.11|14036.11|14158.62|14038.62|14156.11|14036.11|10
1627640000000|2021-07-30 10:13:20|14156.01|14036.01|14156.84|14036.84|14156.84|14036.84|14156.01|14036.01|10
1627640010000|2021-07-30 10:13:30|14156.7|14036.7|14156.1|14036.1|14157.2|14037.2|14156.1|14036.1|10
1627640020000|2021-07-30 10:13:40|14155.82|14035.82|14157.26|14037.26|14157.26|14037.26|14155.73|14035.73|9
1627640030000|2021-07-30 10:13:50|14157.34|14037.34|14157.68|14037.68|14157.68|14037.68|14156.77|14036.77|10
1627640040000|2021-07-30 10:14:00|14157.91|14037.91|14157.54|14037.54|14158.33|14038.33|14157.54|14037.54|10
1627640050000|2021-07-30 10:14:10|14157.49|14037.49|14157.87|14037.87|14157.87|14037.87|14156.7|14036.7|10
1627640060000|2021-07-30 10:14:20|14158.19|14038.19|14156.86|14036.86|14158.2|14038.2|14156.76|14036.76|10
1627640070000|2021-07-30 10:14:30|14157.28|14037.28|14158.19|14038.19|14158.19|14038.19|14157.19|14037.19|9
1627640080000|2021-07-30 10:14:40|14158.16|14038.16|14159.76|14039.76|14160.32|14040.32|14157.83|14037.83|9
1627640090000|2021-07-30 10:14:50|14159.86|14039.86|14165.12|14045.12|14165.12|14045.12|14159.86|14039.86|10
1627640100000|2021-07-30 10:15:00|14165.47|14045.47|14166.46|14046.46|14166.46|14046.46|14165.36|14045.36|10
1627640110000|2021-07-30 10:15:10|14165.87|14045.87|14163.9|14043.9|14166.25|14046.25|14163.9|14043.9|10
1627640120000|2021-07-30 10:15:20|14163.84|14043.84|14163.59|14043.59|14164.18|14044.18|14163.55|14043.55|10
1627640130000|2021-07-30 10:15:30|14163.11|14043.11|14161.68|14041.68|14163.2|14043.2|14161.68|14041.68|10
1627640140000|2021-07-30 10:15:40|14160.42|14040.42|14155.01|14035.01|14160.62|14040.62|14155.01|14035.01|10
1627640150000|2021-07-30 10:15:50|14154.37|14034.37|14151.8|14031.8|14154.37|14034.37|14151.8|14031.8|10
1627640160000|2021-07-30 10:16:00|14149.67|14029.67|14142.81|14022.81|14150.06|14030.06|14142.81|14022.81|10
1627640170000|2021-07-30 10:16:10|14142.24|14022.24|14138.61|14018.61|14142.24|14022.24|14138.61|14018.61|10
1627640180000|2021-07-30 10:16:20|14138.29|14018.29|14136.96|14016.96|14138.29|14018.29|14136.29|14016.29|10
1627640190000|2021-07-30 10:16:30|14136.75|14016.75|14133.25|14013.25|14136.75|14016.75|14133.25|14013.25|9
1627640200000|2021-07-30 10:16:40|14132.54|14012.54|14129.86|14009.86|14132.66|14012.66|14129.86|14009.86|10
1627640210000|2021-07-30 10:16:50|14128.78|14008.78|14123.83|14003.83|14128.78|14008.78|14123.83|14003.83|10
1627640220000|2021-07-30 10:17:00|14123.74|14003.74|14119.18|13999.18|14123.74|14003.74|14118.8|13998.8|10
1627640230000|2021-07-30 10:17:10|14119.51|13999.51|14123.72|14003.72|14123.72|14003.72|14119.51|13999.51|9
1627640240000|2021-07-30 10:17:20|14124.35|14004.35|14133.11|14013.11|14133.61|14013.61|14124.35|14004.35|10
1627640250000|2021-07-30 10:17:30|14133|14013|14132.94|14012.94|14133.17|14013.17|14132.78|14012.78|9
1627640260000|2021-07-30 10:17:40|14132.96|14012.96|14133.16|14013.16|14133.27|14013.27|14132.87|14012.87|8
1627640270000|2021-07-30 10:17:50|14133.47|14013.47|14134.18|14014.18|14134.18|14014.18|14133.09|14013.09|10
1627640280000|2021-07-30 10:18:00|14134.26|14014.26|14134.73|14014.73|14135.71|14015.71|14134|14014|10
1627640290000|2021-07-30 10:18:10|14132.07|14012.07|14128.64|14008.64|14132.07|14012.07|14128.33|14008.33|10
1627640300000|2021-07-30 10:18:20|14128.95|14008.95|14130.52|14010.52|14131.34|14011.34|14128.63|14008.63|10
1627640310000|2021-07-30 10:18:30|14131.08|14011.08|14135.18|14015.18|14135.18|14015.18|14131.08|14011.08|10
1627640320000|2021-07-30 10:18:40|14135.45|14015.45|14135.46|14015.46|14135.76|14015.76|14134.56|14014.56|10
1627640330000|2021-07-30 10:18:50|14135.66|14015.66|14133.27|14013.27|14135.66|14015.66|14132.74|14012.74|9
1627640340000|2021-07-30 10:19:00|14132.08|14012.08|14132.35|14012.35|14132.44|14012.44|14130.93|14010.93|10
1627640350000|2021-07-30 10:19:10|14132.31|14012.31|14132.84|14012.84|14134.74|14014.74|14131.67|14011.67|10
1627640360000|2021-07-30 10:19:20|14132.76|14012.76|14133.38|14013.38|14134.28|14014.28|14132.75|14012.75|10
1627640370000|2021-07-30 10:19:30|14133.19|14013.19|14134.22|14014.22|14134.61|14014.61|14133.04|14013.04|9
1627640380000|2021-07-30 10:19:40|14134.7|14014.7|14136.36|14016.36|14136.36|14016.36|14134.7|14014.7|10
1627640390000|2021-07-30 10:19:50|14136.92|14016.92|14139.02|14019.02|14139.02|14019.02|14136.92|14016.92|10
1627640400000|2021-07-30 10:20:00|14139|14019|14138.54|14018.54|14139.48|14019.48|14138.45|14018.45|8
1627640410000|2021-07-30 10:20:10|14139.47|14019.47|14141.54|14021.54|14141.54|14021.54|14138.19|14018.19|10
1627640420000|2021-07-30 10:20:20|14142.19|14022.19|14148.11|14028.11|14148.11|14028.11|14142.19|14022.19|10
1627640430000|2021-07-30 10:20:30|14149.17|14029.17|14147.56|14027.56|14149.17|14029.17|14147.43|14027.43|10
1627640440000|2021-07-30 10:20:40|14147.07|14027.07|14150.1|14030.1|14150.1|14030.1|14147.07|14027.07|10
1627640450000|2021-07-30 10:20:50|14150.79|14030.79|14152.33|14032.33|14152.41|14032.41|14150.79|14030.79|9
1627640460000|2021-07-30 10:21:00|14152.95|14032.95|14157.09|14037.09|14157.09|14037.09|14152.95|14032.95|10
1627640470000|2021-07-30 10:21:10|14157.5|14037.5|14154.97|14034.97|14157.5|14037.5|14154.83|14034.83|10
1627640480000|2021-07-30 10:21:20|14154.7|14034.7|14154.41|14034.41|14155.07|14035.07|14154.41|14034.41|10
1627640490000|2021-07-30 10:21:30|14154.96|14034.96|14153.7|14033.7|14154.99|14034.99|14153.7|14033.7|10
1627640500000|2021-07-30 10:21:40|14154.32|14034.32|14153.95|14033.95|14154.32|14034.32|14152.74|14032.74|10
1627640510000|2021-07-30 10:21:50|14153.94|14033.94|14156.66|14036.66|14156.66|14036.66|14153.94|14033.94|9
1627640520000|2021-07-30 10:22:00|14156.69|14036.69|14152.98|14032.98|14156.92|14036.92|14152.98|14032.98|10
1627640530000|2021-07-30 10:22:10|14152.7|14032.7|14147.56|14027.56|14152.84|14032.84|14147.56|14027.56|10
1627640540000|2021-07-30 10:22:20|14145.81|14025.81|14146.6|14026.6|14146.6|14026.6|14144.51|14024.51|10
1627640550000|2021-07-30 10:22:30|14146.53|14026.53|14145.75|14025.75|14147.13|14027.13|14145.74|14025.74|10
1627640560000|2021-07-30 10:22:40|14145.37|14025.37|14143.06|14023.06|14145.37|14025.37|14142.28|14022.28|10
1627640570000|2021-07-30 10:22:50|14143.16|14023.16|14141.91|14021.91|14143.16|14023.16|14141.63|14021.63|9
1627640580000|2021-07-30 10:23:00|14141.9|14021.9|14141.02|14021.02|14142.35|14022.35|14140.57|14020.57|10
1627640590000|2021-07-30 10:23:10|14141.68|14021.68|14142.49|14022.49|14142.62|14022.62|14141.68|14021.68|10
1627640600000|2021-07-30 10:23:20|14142.52|14022.52|14142.05|14022.05|14142.74|14022.74|14141.93|14021.93|9
1627640610000|2021-07-30 10:23:30|14142.14|14022.14|14144.27|14024.27|14144.32|14024.32|14142.14|14022.14|10
1627640620000|2021-07-30 10:23:40|14144.26|14024.26|14145.84|14025.84|14145.84|14025.84|14144.07|14024.07|10
1627640630000|2021-07-30 10:23:50|14146.81|14026.81|14146.35|14026.35|14147.73|14027.73|14146.35|14026.35|9
1627640640000|2021-07-30 10:24:00|14146.42|14026.42|14144.52|14024.52|14146.42|14026.42|14143.84|14023.84|10
1627640650000|2021-07-30 10:24:10|14144.73|14024.73|14146.04|14026.04|14146.04|14026.04|14143.87|14023.87|9
1627640660000|2021-07-30 10:24:20|14147.55|14027.55|14146.26|14026.26|14147.55|14027.55|14146|14026|10
1627640670000|2021-07-30 10:24:30|14146.34|14026.34|14149.16|14029.16|14149.16|14029.16|14146.34|14026.34|10
1627640680000|2021-07-30 10:24:40|14149.14|14029.14|14147.42|14027.42|14149.59|14029.59|14147.42|14027.42|10
1627640690000|2021-07-30 10:24:50|14147.56|14027.56|14148.71|14028.71|14148.71|14028.71|14147.27|14027.27|10
1627640700000|2021-07-30 10:25:00|14148.63|14028.63|14149|14029|14149|14029|14148.19|14028.19|10
1627640710000|2021-07-30 10:25:10|14149.22|14029.22|14148.98|14028.98|14150.05|14030.05|14147.93|14027.93|10
1627640720000|2021-07-30 10:25:20|14150.33|14030.33|14154.39|14034.39|14154.39|14034.39|14150.33|14030.33|10
1627640730000|2021-07-30 10:25:30|14154.19|14034.19|14158.23|14038.23|14158.23|14038.23|14154.19|14034.19|10
1627640740000|2021-07-30 10:25:40|14158.35|14038.35|14161.65|14041.65|14161.92|14041.92|14157.45|14037.45|10
1627640750000|2021-07-30 10:25:50|14161.4|14041.4|14161.62|14041.62|14161.9|14041.9|14161.25|14041.25|10
1627640760000|2021-07-30 10:26:00|14161.59|14041.59|14161.77|14041.77|14161.83|14041.83|14161.28|14041.28|10
1627640770000|2021-07-30 10:26:10|14161.86|14041.86|14160.86|14040.86|14162.39|14042.39|14160.86|14040.86|9
1627640780000|2021-07-30 10:26:20|14161.01|14041.01|14167.56|14047.56|14167.56|14047.56|14161.01|14041.01|10
1627640790000|2021-07-30 10:26:30|14168.71|14048.71|14167.77|14047.77|14172.48|14052.48|14167.77|14047.77|10
1627640800000|2021-07-30 10:26:40|14167.16|14047.16|14170.81|14050.81|14170.81|14050.81|14167.12|14047.12|10
1627640810000|2021-07-30 10:26:50|14171.55|14051.55|14172.84|14052.84|14173.05|14053.05|14171.55|14051.55|9
1627640820000|2021-07-30 10:27:00|14173.13|14053.13|14176.67|14056.67|14176.67|14056.67|14173.13|14053.13|10
1627640830000|2021-07-30 10:27:10|14176.43|14056.43|14181.55|14061.55|14181.93|14061.93|14176.43|14056.43|9
1627640840000|2021-07-30 10:27:20|14180.65|14060.65|14181.21|14061.21|14181.31|14061.31|14180.52|14060.52|8
1627640850000|2021-07-30 10:27:30|14181.36|14061.36|14181.52|14061.52|14181.52|14061.52|14180.1|14060.1|10
1627640860000|2021-07-30 10:27:40|14182.02|14062.02|14181.15|14061.15|14183.03|14063.03|14181.15|14061.15|10
1627640870000|2021-07-30 10:27:50|14180.79|14060.79|14179.98|14059.98|14180.79|14060.79|14178.77|14058.77|9
1627640880000|2021-07-30 10:28:00|14179.88|14059.88|14179.78|14059.78|14180.15|14060.15|14178.94|14058.94|10
1627640890000|2021-07-30 10:28:10|14179.17|14059.17|14176.18|14056.18|14179.17|14059.17|14176.18|14056.18|10
1627640900000|2021-07-30 10:28:20|14175.44|14055.44|14174.85|14054.85|14175.85|14055.85|14174.63|14054.63|10
1627640910000|2021-07-30 10:28:30|14174.7|14054.7|14174.84|14054.84|14174.89|14054.89|14174.34|14054.34|9
1627640920000|2021-07-30 10:28:40|14175.31|14055.31|14177.54|14057.54|14177.54|14057.54|14175.31|14055.31|10
1627640930000|2021-07-30 10:28:50|14178.21|14058.21|14179.06|14059.06|14179.17|14059.17|14178.21|14058.21|9
1627640940000|2021-07-30 10:29:00|14178.88|14058.88|14178.67|14058.67|14179.02|14059.02|14177.85|14057.85|10
1627640950000|2021-07-30 10:29:10|14178.74|14058.74|14180.79|14060.79|14181.43|14061.43|14178.74|14058.74|10
1627640960000|2021-07-30 10:29:20|14180.69|14060.69|14179.85|14059.85|14180.69|14060.69|14179.67|14059.67|10
1627640970000|2021-07-30 10:29:30|14179.83|14059.83|14179.82|14059.82|14180.54|14060.54|14179.72|14059.72|10
1627640980000|2021-07-30 10:29:40|14179.9|14059.9|14184.93|14064.93|14184.93|14064.93|14179.9|14059.9|9
1627640990000|2021-07-30 10:29:50|14184.5|14064.5|14187.41|14067.41|14187.41|14067.41|14184.5|14064.5|10
1627641000000|2021-07-30 10:30:00|14186.66|14066.66|14187.01|14067.01|14187.01|14067.01|14186.17|14066.17|10
1627641010000|2021-07-30 10:30:10|14187.4|14067.4|14189.14|14069.14|14189.14|14069.14|14187.4|14067.4|10
1627641020000|2021-07-30 10:30:20|14189.19|14069.19|14188.8|14068.8|14189.19|14069.19|14187.46|14067.46|9
1627641030000|2021-07-30 10:30:30|14189.73|14069.73|14190.16|14070.16|14190.56|14070.56|14189.64|14069.64|10
1627641040000|2021-07-30 10:30:40|14189.67|14069.67|14189.13|14069.13|14189.67|14069.67|14189.13|14069.13|9
1627641050000|2021-07-30 10:30:50|14189.45|14069.45|14189.72|14069.72|14190.15|14070.15|14188.19|14068.19|10
1627641060000|2021-07-30 10:31:00|14189.74|14069.74|14189.36|14069.36|14189.83|14069.83|14189.31|14069.31|8
1627641070000|2021-07-30 10:31:10|14189.24|14069.24|14187.31|14067.31|14189.24|14069.24|14187.14|14067.14|10
1627641080000|2021-07-30 10:31:20|14187.74|14067.74|14187.45|14067.45|14187.88|14067.88|14185.4|14065.4|10
1627641090000|2021-07-30 10:31:30|14187.81|14067.81|14187.14|14067.14|14187.81|14067.81|14186.36|14066.36|9
1627641100000|2021-07-30 10:31:40|14187.03|14067.03|14188.6|14068.6|14188.6|14068.6|14187.03|14067.03|10
1627641110000|2021-07-30 10:31:50|14189.88|14069.88|14193.02|14073.02|14193.02|14073.02|14189.88|14069.88|10
1627641120000|2021-07-30 10:32:00|14193.72|14073.72|14198.15|14078.15|14198.15|14078.15|14193.72|14073.72|10
1627641130000|2021-07-30 10:32:10|14198.42|14078.42|14200|14080|14200|14080|14197.96|14077.96|10
1627641140000|2021-07-30 10:32:20|14200.08|14080.08|14198.67|14078.67|14200.82|14080.82|14198.6|14078.6|9
1627641150000|2021-07-30 10:32:30|14199.01|14079.01|14199.46|14079.46|14199.47|14079.47|14198.36|14078.36|10
1627641160000|2021-07-30 10:32:40|14199.36|14079.36|14197.58|14077.58|14199.57|14079.57|14197.29|14077.29|10
1627641170000|2021-07-30 10:32:50|14197.46|14077.46|14198.63|14078.63|14198.63|14078.63|14197.38|14077.38|10
1627641180000|2021-07-30 10:33:00|14198.71|14078.71|14198.13|14078.13|14199.08|14079.08|14197.89|14077.89|10
1627641190000|2021-07-30 10:33:10|14198.11|14078.11|14197.15|14077.15|14198.72|14078.72|14197.15|14077.15|10
1627641200000|2021-07-30 10:33:20|14196.55|14076.55|14196.78|14076.78|14197.28|14077.28|14196.55|14076.55|10
1627641210000|2021-07-30 10:33:30|14196.48|14076.48|14195.39|14075.39|14196.57|14076.57|14195.39|14075.39|10
1627641220000|2021-07-30 10:33:40|14195.52|14075.52|14192.85|14072.85|14195.53|14075.53|14192.85|14072.85|10
1627641230000|2021-07-30 10:33:50|14192.63|14072.63|14189.28|14069.28|14193.01|14073.01|14189.28|14069.28|9
1627641240000|2021-07-30 10:34:00|14187.96|14067.96|14189.04|14069.04|14189.04|14069.04|14187.37|14067.37|10
1627641250000|2021-07-30 10:34:10|14189.22|14069.22|14187.93|14067.93|14189.89|14069.89|14187.93|14067.93|10
1627641260000|2021-07-30 10:34:20|14187.54|14067.54|14187.49|14067.49|14188.09|14068.09|14187.49|14067.49|9
1627641270000|2021-07-30 10:34:30|14187.77|14067.77|14189.7|14069.7|14189.89|14069.89|14187.77|14067.77|10
1627641280000|2021-07-30 10:34:40|14190.09|14070.09|14189.84|14069.84|14190.84|14070.84|14189.7|14069.7|10
1627641290000|2021-07-30 10:34:50|14189.8|14069.8|14191.78|14071.78|14191.78|14071.78|14189.8|14069.8|10
1627641300000|2021-07-30 10:35:00|14191.9|14071.9|14195.11|14075.11|14195.11|14075.11|14191.88|14071.88|10
1627641310000|2021-07-30 10:35:10|14195.06|14075.06|14193.39|14073.39|14195.06|14075.06|14193.35|14073.35|10
1627641320000|2021-07-30 10:35:20|14193.47|14073.47|14191.62|14071.62|14193.59|14073.59|14191.52|14071.52|10
1627641330000|2021-07-30 10:35:30|14191.77|14071.77|14192.02|14072.02|14192.45|14072.45|14191.46|14071.46|10
1627641340000|2021-07-30 10:35:40|14192.03|14072.03|14191.53|14071.53|14192.03|14072.03|14191.46|14071.46|7
1627641350000|2021-07-30 10:35:50|14191.29|14071.29|14192.35|14072.35|14192.35|14072.35|14190.34|14070.34|10
1627641360000|2021-07-30 10:36:00|14193.03|14073.03|14193.45|14073.45|14193.61|14073.61|14192.95|14072.95|9
1627641370000|2021-07-30 10:36:10|14192.83|14072.83|14191.34|14071.34|14193.03|14073.03|14191.33|14071.33|9
1627641380000|2021-07-30 10:36:20|14191.33|14071.33|14190.82|14070.82|14191.36|14071.36|14190.71|14070.71|10
1627641390000|2021-07-30 10:36:30|14190.73|14070.73|14190.14|14070.14|14190.78|14070.78|14189.67|14069.67|9
1627641400000|2021-07-30 10:36:40|14189.43|14069.43|14188.13|14068.13|14189.71|14069.71|14188.13|14068.13|10
1627641410000|2021-07-30 10:36:50|14188.32|14068.32|14188.82|14068.82|14188.82|14068.82|14188.32|14068.32|10
1627641420000|2021-07-30 10:37:00|14188.75|14068.75|14187.65|14067.65|14188.75|14068.75|14187.37|14067.37|10
1627641430000|2021-07-30 10:37:10|14187.58|14067.58|14187.39|14067.39|14188.61|14068.61|14187.23|14067.23|10
1627641440000|2021-07-30 10:37:20|14187.01|14067.01|14185.31|14065.31|14187.11|14067.11|14184.58|14064.58|10
1627641450000|2021-07-30 10:37:30|14185.15|14065.15|14184.8|14064.8|14185.61|14065.61|14183.5|14063.5|10
1627641460000|2021-07-30 10:37:40|14184.95|14064.95|14183.01|14063.01|14184.99|14064.99|14183.01|14063.01|10
1627641470000|2021-07-30 10:37:50|14183.05|14063.05|14182.68|14062.68|14183.13|14063.13|14182.68|14062.68|10
1627641480000|2021-07-30 10:38:00|14182.52|14062.52|14182.72|14062.72|14182.92|14062.92|14182.52|14062.52|10
1627641490000|2021-07-30 10:38:10|14182.78|14062.78|14187.31|14067.31|14187.31|14067.31|14182.78|14062.78|10
1627641500000|2021-07-30 10:38:20|14187.43|14067.43|14190.43|14070.43|14190.43|14070.43|14187.43|14067.43|10
1627641510000|2021-07-30 10:38:30|14190.24|14070.24|14191.38|14071.38|14191.55|14071.55|14190.24|14070.24|10
1627641520000|2021-07-30 10:38:40|14191.66|14071.66|14193.05|14073.05|14193.05|14073.05|14191.66|14071.66|10
1627641530000|2021-07-30 10:38:50|14193.22|14073.22|14193.47|14073.47|14193.47|14073.47|14192.41|14072.41|10
1627641540000|2021-07-30 10:39:00|14193.31|14073.31|14194.51|14074.51|14194.55|14074.55|14193.15|14073.15|10
1627641550000|2021-07-30 10:39:10|14194.48|14074.48|14195.18|14075.18|14195.59|14075.59|14194.42|14074.42|10
1627641560000|2021-07-30 10:39:20|14195.41|14075.41|14198.53|14078.53|14198.63|14078.63|14195.41|14075.41|10
1627641570000|2021-07-30 10:39:30|14198.09|14078.09|14197.39|14077.39|14198.09|14078.09|14197.22|14077.22|9
1627641580000|2021-07-30 10:39:40|14197.23|14077.23|14196.56|14076.56|14197.24|14077.24|14196.56|14076.56|10
1627641590000|2021-07-30 10:39:50|14196.57|14076.57|14196.69|14076.69|14196.72|14076.72|14196.44|14076.44|9
1627641600000|2021-07-30 10:40:00|14196.7|14076.7|14194.22|14074.22|14197.01|14077.01|14194.22|14074.22|10
1627641610000|2021-07-30 10:40:10|14194.2|14074.2|14193.72|14073.72|14194.3|14074.3|14193.72|14073.72|10
1627641620000|2021-07-30 10:40:20|14193.66|14073.66|14193.06|14073.06|14193.66|14073.66|14192.73|14072.73|10
1627641630000|2021-07-30 10:40:30|14193.32|14073.32|14193.06|14073.06|14194.42|14074.42|14193.06|14073.06|9
1627641640000|2021-07-30 10:40:40|14193.3|14073.3|14195.94|14075.94|14195.94|14075.94|14193.3|14073.3|10
1627641650000|2021-07-30 10:40:50|14196.08|14076.08|14197.22|14077.22|14197.22|14077.22|14196.05|14076.05|10
1627641660000|2021-07-30 10:41:00|14197.13|14077.13|14198.65|14078.65|14198.65|14078.65|14197.13|14077.13|10
1627641670000|2021-07-30 10:41:10|14198.57|14078.57|14201.41|14081.41|14201.41|14081.41|14198.57|14078.57|10
1627641680000|2021-07-30 10:41:20|14201.49|14081.49|14206.31|14086.31|14206.31|14086.31|14201.49|14081.49|10
1627641690000|2021-07-30 10:41:30|14207.36|14087.36|14207.78|14087.78|14207.99|14087.99|14206.88|14086.88|10
1627641700000|2021-07-30 10:41:40|14207.94|14087.94|14210.45|14090.45|14210.45|14090.45|14207.88|14087.88|10
1627641710000|2021-07-30 10:41:50|14210.39|14090.39|14213.38|14093.38|14213.38|14093.38|14210.39|14090.39|10
1627641720000|2021-07-30 10:42:00|14214.21|14094.21|14216.66|14096.66|14216.66|14096.66|14214.21|14094.21|10
1627641730000|2021-07-30 10:42:10|14216.69|14096.69|14215.66|14095.66|14217.11|14097.11|14215.66|14095.66|10
1627641740000|2021-07-30 10:42:20|14215.7|14095.7|14218.61|14098.61|14218.61|14098.61|14215.65|14095.65|10
1627641750000|2021-07-30 10:42:30|14219.44|14099.44|14220.45|14100.45|14220.45|14100.45|14218.4|14098.4|10
1627641760000|2021-07-30 10:42:40|14220.48|14100.48|14223.64|14103.64|14223.64|14103.64|14220.48|14100.48|10
1627641770000|2021-07-30 10:42:50|14224.12|14104.12|14228.18|14108.18|14228.82|14108.82|14224.12|14104.12|10
1627641780000|2021-07-30 10:43:00|14228.14|14108.14|14228.7|14108.7|14229.17|14109.17|14228.14|14108.14|8
1627641790000|2021-07-30 10:43:10|14228.72|14108.72|14227.77|14107.77|14229.1|14109.1|14227.77|14107.77|10
1627641800000|2021-07-30 10:43:20|14227.72|14107.72|14228.4|14108.4|14229.28|14109.28|14227.14|14107.14|10
1627641810000|2021-07-30 10:43:30|14229.1|14109.1|14231.7|14111.7|14231.76|14111.76|14229.1|14109.1|9
1627641820000|2021-07-30 10:43:40|14231.68|14111.68|14236.23|14116.23|14237.02|14117.02|14231.68|14111.68|10
1627641830000|2021-07-30 10:43:50|14235.56|14115.56|14238.47|14118.47|14238.47|14118.47|14234.73|14114.73|10
1627641840000|2021-07-30 10:44:00|14238.61|14118.61|14242.42|14122.42|14242.42|14122.42|14238.61|14118.61|10
1627641850000|2021-07-30 10:44:10|14243.27|14123.27|14243.86|14123.86|14244.55|14124.55|14242.87|14122.87|10
1627641860000|2021-07-30 10:44:20|14243.55|14123.55|14242.35|14122.35|14243.55|14123.55|14241.96|14121.96|10
1627641870000|2021-07-30 10:44:30|14242.34|14122.34|14245|14125|14245|14125|14242.3|14122.3|10
1627641880000|2021-07-30 10:44:40|14243.86|14123.86|14247.78|14127.78|14247.78|14127.78|14243.86|14123.86|10
1627641890000|2021-07-30 10:44:50|14248.42|14128.42|14250.05|14130.05|14250.05|14130.05|14247.81|14127.81|9
1627641900000|2021-07-30 10:45:00|14250.19|14130.19|14251.26|14131.26|14251.98|14131.98|14249.78|14129.78|10
1627641910000|2021-07-30 10:45:10|14250.08|14130.08|14248.17|14128.17|14250.08|14130.08|14248.1|14128.1|10
1627641920000|2021-07-30 10:45:20|14247.77|14127.77|14239.26|14119.26|14247.77|14127.77|14239.26|14119.26|10
1627641930000|2021-07-30 10:45:30|14239.04|14119.04|14239.56|14119.56|14239.56|14119.56|14238.88|14118.88|9
1627641940000|2021-07-30 10:45:40|14239.58|14119.58|14239.68|14119.68|14239.9|14119.9|14239.58|14119.58|10
1627641950000|2021-07-30 10:45:50|14239.91|14119.91|14237.52|14117.52|14240.2|14120.2|14237.52|14117.52|10
1627641960000|2021-07-30 10:46:00|14236.43|14116.43|14234.22|14114.22|14236.43|14116.43|14234.22|14114.22|9
1627641970000|2021-07-30 10:46:10|14233.99|14113.99|14232.28|14112.28|14234.16|14114.16|14232.21|14112.21|10
1627641980000|2021-07-30 10:46:20|14232.01|14112.01|14230.68|14110.68|14232.18|14112.18|14230.68|14110.68|9
1627641990000|2021-07-30 10:46:30|14230.78|14110.78|14230.58|14110.58|14231.93|14111.93|14230.58|14110.58|10
1627642000000|2021-07-30 10:46:40|14230.61|14110.61|14230.59|14110.59|14231.31|14111.31|14229.49|14109.49|10
1627642010000|2021-07-30 10:46:50|14230.97|14110.97|14238.63|14118.63|14238.81|14118.81|14230.97|14110.97|10
1627642020000|2021-07-30 10:47:00|14239.21|14119.21|14240.46|14120.46|14241.14|14121.14|14239.21|14119.21|10
1627642030000|2021-07-30 10:47:10|14241.54|14121.54|14240.46|14120.46|14242.78|14122.78|14240.46|14120.46|10
1627642040000|2021-07-30 10:47:20|14239.8|14119.8|14237.03|14117.03|14240.14|14120.14|14237.03|14117.03|10
1627642050000|2021-07-30 10:47:30|14236.32|14116.32|14238.57|14118.57|14238.99|14118.99|14236.32|14116.32|10
1627642060000|2021-07-30 10:47:40|14238.69|14118.69|14239.3|14119.3|14240.4|14120.4|14238.69|14118.69|10
1627642070000|2021-07-30 10:47:50|14239.24|14119.24|14241.27|14121.27|14241.27|14121.27|14239.24|14119.24|10
1627642080000|2021-07-30 10:48:00|14242.35|14122.35|14241.78|14121.78|14242.38|14122.38|14241.21|14121.21|9
1627642090000|2021-07-30 10:48:10|14241.62|14121.62|14244.03|14124.03|14244.03|14124.03|14241.62|14121.62|10
1627642100000|2021-07-30 10:48:20|14243.93|14123.93|14246.07|14126.07|14246.07|14126.07|14243.93|14123.93|9
1627642110000|2021-07-30 10:48:30|14246.9|14126.9|14248.56|14128.56|14249.39|14129.39|14246.9|14126.9|9
1627642120000|2021-07-30 10:48:40|14249.18|14129.18|14250.03|14130.03|14250.48|14130.48|14249.18|14129.18|8
1627642130000|2021-07-30 10:48:50|14249.56|14129.56|14248.73|14128.73|14249.56|14129.56|14248.6|14128.6|9
1627642140000|2021-07-30 10:49:00|14248.77|14128.77|14250.48|14130.48|14250.48|14130.48|14248.77|14128.77|10
1627642150000|2021-07-30 10:49:10|14250.85|14130.85|14253.12|14133.12|14253.12|14133.12|14250.85|14130.85|10
1627642160000|2021-07-30 10:49:20|14252.94|14132.94|14253.71|14133.71|14253.71|14133.71|14251.79|14131.79|9
1627642170000|2021-07-30 10:49:30|14253.84|14133.84|14254.29|14134.29|14254.55|14134.55|14253.84|14133.84|8
1627642180000|2021-07-30 10:49:40|14254.64|14134.64|14255.95|14135.95|14255.95|14135.95|14254.51|14134.51|10
1627642190000|2021-07-30 10:49:50|14256.03|14136.03|14259.53|14139.53|14259.82|14139.82|14256.03|14136.03|10
1627642200000|2021-07-30 10:50:00|14259.95|14139.95|14258.88|14138.88|14260.77|14140.77|14258.79|14138.79|10
1627642210000|2021-07-30 10:50:10|14259.21|14139.21|14259.82|14139.82|14260.29|14140.29|14259.02|14139.02|10
1627642220000|2021-07-30 10:50:20|14259.24|14139.24|14258.86|14138.86|14259.71|14139.71|14258.11|14138.11|10
1627642230000|2021-07-30 10:50:30|14259.2|14139.2|14259.9|14139.9|14260.71|14140.71|14258.58|14138.58|10
1627642240000|2021-07-30 10:50:40|14259.99|14139.99|14260.07|14140.07|14261.09|14141.09|14259.91|14139.91|9
1627642250000|2021-07-30 10:50:50|14261.12|14141.12|14260.75|14140.75|14261.14|14141.14|14260.75|14140.75|10
1627642260000|2021-07-30 10:51:00|14260.79|14140.79|14259.28|14139.28|14260.79|14140.79|14259.28|14139.28|10
1627642270000|2021-07-30 10:51:10|14259.09|14139.09|14260.17|14140.17|14260.44|14140.44|14259.08|14139.08|9
1627642280000|2021-07-30 10:51:20|14260.1|14140.1|14260.32|14140.32|14260.67|14140.67|14259.94|14139.94|9
1627642290000|2021-07-30 10:51:30|14260.34|14140.34|14261.48|14141.48|14261.82|14141.82|14260.34|14140.34|9
1627642300000|2021-07-30 10:51:40|14261.63|14141.63|14261.65|14141.65|14261.68|14141.68|14261.53|14141.53|8
1627642310000|2021-07-30 10:51:50|14262.01|14142.01|14260.94|14140.94|14262.35|14142.35|14260.76|14140.76|10
1627642320000|2021-07-30 10:52:00|14261.03|14141.03|14261.55|14141.55|14262.69|14142.69|14261.03|14141.03|10
1627642330000|2021-07-30 10:52:10|14261.59|14141.59|14257.69|14137.69|14261.66|14141.66|14257.69|14137.69|10
1627642340000|2021-07-30 10:52:20|14257.45|14137.45|14257.28|14137.28|14257.58|14137.58|14256.34|14136.34|10
1627642350000|2021-07-30 10:52:30|14256.81|14136.81|14261.49|14141.49|14261.49|14141.49|14256.81|14136.81|9
1627642360000|2021-07-30 10:52:40|14261.94|14141.94|14263.12|14143.12|14263.32|14143.32|14261.94|14141.94|10
1627642370000|2021-07-30 10:52:50|14262.85|14142.85|14263.11|14143.11|14264.24|14144.24|14262.85|14142.85|10
1627642380000|2021-07-30 10:53:00|14263.75|14143.75|14264.52|14144.52|14264.83|14144.83|14263.51|14143.51|10
1627642390000|2021-07-30 10:53:10|14264.45|14144.45|14259.76|14139.76|14264.45|14144.45|14259.76|14139.76|9
1627642400000|2021-07-30 10:53:20|14259.7|14139.7|14257.26|14137.26|14259.7|14139.7|14257.26|14137.26|10
1627642410000|2021-07-30 10:53:30|14256.38|14136.38|14253.01|14133.01|14257.49|14137.49|14253.01|14133.01|9
1627642420000|2021-07-30 10:53:40|14252.47|14132.47|14251.79|14131.79|14252.97|14132.97|14251.72|14131.72|10
1627642430000|2021-07-30 10:53:50|14251.61|14131.61|14250.61|14130.61|14251.61|14131.61|14250.08|14130.08|10
1627642440000|2021-07-30 10:54:00|14250.4|14130.4|14250.45|14130.45|14250.51|14130.51|14250.18|14130.18|9
1627642450000|2021-07-30 10:54:10|14250.75|14130.75|14251.64|14131.64|14251.64|14131.64|14250.17|14130.17|10
1627642460000|2021-07-30 10:54:20|14251.62|14131.62|14253.07|14133.07|14253.08|14133.08|14251.62|14131.62|9
1627642470000|2021-07-30 10:54:30|14253.08|14133.08|14253.16|14133.16|14254.14|14134.14|14252.8|14132.8|10
1627642480000|2021-07-30 10:54:40|14253.15|14133.15|14254.2|14134.2|14254.25|14134.25|14253.15|14133.15|10
1627642490000|2021-07-30 10:54:50|14254.17|14134.17|14254.74|14134.74|14254.74|14134.74|14254.16|14134.16|9
1627642500000|2021-07-30 10:55:00|14254.76|14134.76|14254.98|14134.98|14254.98|14134.98|14254.76|14134.76|9
1627642510000|2021-07-30 10:55:10|14254.62|14134.62|14254.66|14134.66|14255.41|14135.41|14254.53|14134.53|10
1627642520000|2021-07-30 10:55:20|14254.54|14134.54|14254.77|14134.77|14254.79|14134.79|14254.3|14134.3|9
1627642530000|2021-07-30 10:55:30|14254.56|14134.56|14251.13|14131.13|14254.56|14134.56|14250.93|14130.93|9
1627642540000|2021-07-30 10:55:40|14249.99|14129.99|14251.05|14131.05|14251.3|14131.3|14249.99|14129.99|9
1627642550000|2021-07-30 10:55:50|14250.95|14130.95|14249.18|14129.18|14250.95|14130.95|14249.14|14129.14|10
1627642560000|2021-07-30 10:56:00|14249.16|14129.16|14248.14|14128.14|14249.16|14129.16|14247.68|14127.68|10
1627642570000|2021-07-30 10:56:10|14248.2|14128.2|14246.97|14126.97|14249.01|14129.01|14246.97|14126.97|10
1627642580000|2021-07-30 10:56:20|14246.88|14126.88|14246.37|14126.37|14246.88|14126.88|14246.37|14126.37|8
1627642590000|2021-07-30 10:56:30|14246.36|14126.36|14245.71|14125.71|14246.36|14126.36|14245.21|14125.21|8
1627642600000|2021-07-30 10:56:40|14245.54|14125.54|14245.13|14125.13|14245.58|14125.58|14244.65|14124.65|10
1627642610000|2021-07-30 10:56:50|14245.02|14125.02|14244.76|14124.76|14245.12|14125.12|14244.76|14124.76|10
1627642620000|2021-07-30 10:57:00|14244.75|14124.75|14244.77|14124.77|14244.82|14124.82|14244.63|14124.63|8
1627642630000|2021-07-30 10:57:10|14244.33|14124.33|14242.38|14122.38|14244.75|14124.75|14242.38|14122.38|10
1627642640000|2021-07-30 10:57:20|14241.92|14121.92|14243.9|14123.9|14243.9|14123.9|14241.61|14121.61|10
1627642650000|2021-07-30 10:57:30|14244.15|14124.15|14245.56|14125.56|14245.56|14125.56|14244.15|14124.15|10
1627642660000|2021-07-30 10:57:40|14245.96|14125.96|14246.07|14126.07|14246.11|14126.11|14245.95|14125.95|6
1627642670000|2021-07-30 10:57:50|14246.08|14126.08|14245.55|14125.55|14246.1|14126.1|14245.55|14125.55|8
1627642680000|2021-07-30 10:58:00|14245.36|14125.36|14244.83|14124.83|14245.91|14125.91|14244.83|14124.83|9
1627642690000|2021-07-30 10:58:10|14244.76|14124.76|14248.46|14128.46|14248.46|14128.46|14244.55|14124.55|10
1627642700000|2021-07-30 10:58:20|14248.05|14128.05|14251.81|14131.81|14251.81|14131.81|14248.05|14128.05|10
1627642710000|2021-07-30 10:58:30|14252.09|14132.09|14252.76|14132.76|14253.13|14133.13|14252.09|14132.09|10
1627642720000|2021-07-30 10:58:40|14253.11|14133.11|14253.58|14133.58|14253.59|14133.59|14253.03|14133.03|8
1627642730000|2021-07-30 10:58:50|14253.71|14133.71|14252.05|14132.05|14253.93|14133.93|14252.05|14132.05|10
1627642740000|2021-07-30 10:59:00|14251.97|14131.97|14251.02|14131.02|14252.34|14132.34|14250.92|14130.92|9
1627642750000|2021-07-30 10:59:10|14250.78|14130.78|14247.1|14127.1|14251.98|14131.98|14247.1|14127.1|10
1627642760000|2021-07-30 10:59:20|14246.55|14126.55|14247.3|14127.3|14247.3|14127.3|14245.21|14125.21|10
1627642770000|2021-07-30 10:59:30|14248.26|14128.26|14250.41|14130.41|14250.43|14130.43|14248.26|14128.26|10
1627642780000|2021-07-30 10:59:40|14250.38|14130.38|14250.73|14130.73|14250.93|14130.93|14250.13|14130.13|10
1627642790000|2021-07-30 10:59:50|14251.97|14131.97|14251.67|14131.67|14252.09|14132.09|14251.67|14131.67|9
1627642800000|2021-07-30 11:00:00|14251.43|14131.43|14245.31|14125.31|14251.43|14131.43|14245.31|14125.31|10
1627642810000|2021-07-30 11:00:10|14245.24|14125.24|14241.66|14121.66|14245.24|14125.24|14241.66|14121.66|10
1627642820000|2021-07-30 11:00:20|14241.5|14121.5|14239.75|14119.75|14241.5|14121.5|14239.7|14119.7|10
1627642830000|2021-07-30 11:00:30|14239.47|14119.47|14238.86|14118.86|14239.47|14119.47|14238.57|14118.57|9
1627642840000|2021-07-30 11:00:40|14238.72|14118.72|14239.37|14119.37|14239.37|14119.37|14238.64|14118.64|10
1627642850000|2021-07-30 11:00:50|14239.2|14119.2|14236.13|14116.13|14239.5|14119.5|14236.13|14116.13|10
1627642860000|2021-07-30 11:01:00|14235.98|14115.98|14234.74|14114.74|14235.98|14115.98|14234.74|14114.74|9
1627642870000|2021-07-30 11:01:10|14234.25|14114.25|14235.87|14115.87|14235.87|14115.87|14234.25|14114.25|9
1627642880000|2021-07-30 11:01:20|14236.41|14116.41|14241.9|14121.9|14241.9|14121.9|14236.41|14116.41|10
1627642890000|2021-07-30 11:01:30|14241.92|14121.92|14240.97|14120.97|14242.65|14122.65|14240.67|14120.67|10
1627642900000|2021-07-30 11:01:40|14241.1|14121.1|14241.94|14121.94|14242.21|14122.21|14241.1|14121.1|10
1627642910000|2021-07-30 11:01:50|14242.09|14122.09|14241.44|14121.44|14242.09|14122.09|14241.42|14121.42|8
1627642920000|2021-07-30 11:02:00|14241.43|14121.43|14240.48|14120.48|14241.43|14121.43|14240.48|14120.48|10
1627642930000|2021-07-30 11:02:10|14239.99|14119.99|14239.22|14119.22|14239.99|14119.99|14239.14|14119.14|10
1627642940000|2021-07-30 11:02:20|14239.72|14119.72|14241.21|14121.21|14241.45|14121.45|14239.72|14119.72|10
1627642950000|2021-07-30 11:02:30|14241.27|14121.27|14241.88|14121.88|14242.45|14122.45|14241.12|14121.12|10
1627642960000|2021-07-30 11:02:40|14241.78|14121.78|14241.9|14121.9|14241.9|14121.9|14241.78|14121.78|10
1627642970000|2021-07-30 11:02:50|14241.74|14121.74|14240.48|14120.48|14241.86|14121.86|14240.48|14120.48|9
1627642980000|2021-07-30 11:03:00|14240.49|14120.49|14235.86|14115.86|14240.49|14120.49|14235.86|14115.86|9
1627642990000|2021-07-30 11:03:10|14235.68|14115.68|14235.22|14115.22|14235.68|14115.68|14235.16|14115.16|9
1627643000000|2021-07-30 11:03:20|14235.2|14115.2|14235.78|14115.78|14235.81|14115.81|14235.2|14115.2|8
1627643010000|2021-07-30 11:03:30|14235.85|14115.85|14233.49|14113.49|14235.85|14115.85|14233.49|14113.49|10
1627643020000|2021-07-30 11:03:40|14233.37|14113.37|14233.37|14113.37|14234.98|14114.98|14233.24|14113.24|10
1627643030000|2021-07-30 11:03:50|14233.2|14113.2|14232.2|14112.2|14233.21|14113.21|14232.2|14112.2|10
1627643040000|2021-07-30 11:04:00|14231.64|14111.64|14230.69|14110.69|14231.91|14111.91|14230.69|14110.69|10
1627643050000|2021-07-30 11:04:10|14230.12|14110.12|14227.85|14107.85|14230.12|14110.12|14227.85|14107.85|10
1627643060000|2021-07-30 11:04:20|14227.26|14107.26|14224.12|14104.12|14227.26|14107.26|14224.08|14104.08|10
1627643070000|2021-07-30 11:04:30|14223.96|14103.96|14225.78|14105.78|14225.88|14105.88|14223.82|14103.82|10
1627643080000|2021-07-30 11:04:40|14225.7|14105.7|14223.86|14103.86|14225.83|14105.83|14223.86|14103.86|10
1627643090000|2021-07-30 11:04:50|14224.03|14104.03|14221.45|14101.45|14224.03|14104.03|14221.45|14101.45|9
1627643100000|2021-07-30 11:05:00|14220.95|14100.95|14220.02|14100.02|14220.95|14100.95|14220.02|14100.02|8
1627643110000|2021-07-30 11:05:10|14219.58|14099.58|14219.44|14099.44|14220.35|14100.35|14218.85|14098.85|10
1627643120000|2021-07-30 11:05:20|14218.29|14098.29|14217.98|14097.98|14218.63|14098.63|14217.87|14097.87|9
1627643130000|2021-07-30 11:05:30|14217.72|14097.72|14221.07|14101.07|14221.07|14101.07|14217.69|14097.69|10
1627643140000|2021-07-30 11:05:40|14221.16|14101.16|14223.28|14103.28|14223.28|14103.28|14221.16|14101.16|10
1627643150000|2021-07-30 11:05:50|14223.03|14103.03|14225.64|14105.64|14225.64|14105.64|14223.03|14103.03|10
1627643160000|2021-07-30 11:06:00|14224.57|14104.57|14224.48|14104.48|14224.98|14104.98|14224.38|14104.38|10
1627643170000|2021-07-30 11:06:10|14225.59|14105.59|14224.98|14104.98|14225.59|14105.59|14224.98|14104.98|9
1627643180000|2021-07-30 11:06:20|14225.66|14105.66|14225.22|14105.22|14225.68|14105.68|14225.03|14105.03|10
1627643190000|2021-07-30 11:06:30|14225.41|14105.41|14224.96|14104.96|14225.77|14105.77|14224.92|14104.92|9
1627643200000|2021-07-30 11:06:40|14225.52|14105.52|14225.28|14105.28|14225.54|14105.54|14225.28|14105.28|6
1627643210000|2021-07-30 11:06:50|14225|14105|14224.67|14104.67|14225.23|14105.23|14224.67|14104.67|10
1627643220000|2021-07-30 11:07:00|14224.63|14104.63|14222.89|14102.89|14224.66|14104.66|14222.89|14102.89|10
1627643230000|2021-07-30 11:07:10|14222.75|14102.75|14221.78|14101.78|14222.92|14102.92|14221.78|14101.78|10
1627643240000|2021-07-30 11:07:20|14222.24|14102.24|14222.48|14102.48|14222.63|14102.63|14222.03|14102.03|9
1627643250000|2021-07-30 11:07:30|14222.45|14102.45|14223.79|14103.79|14223.79|14103.79|14222.34|14102.34|9
1627643260000|2021-07-30 11:07:40|14223.89|14103.89|14224.16|14104.16|14224.37|14104.37|14223.89|14103.89|8
1627643270000|2021-07-30 11:07:50|14224.12|14104.12|14221.63|14101.63|14224.12|14104.12|14221.63|14101.63|10
1627643280000|2021-07-30 11:08:00|14221.48|14101.48|14222.34|14102.34|14222.34|14102.34|14221.48|14101.48|10
1627643290000|2021-07-30 11:08:10|14223.94|14103.94|14223.64|14103.64|14224.35|14104.35|14223.36|14103.36|9
1627643300000|2021-07-30 11:08:20|14223.62|14103.62|14224.46|14104.46|14224.57|14104.57|14223.49|14103.49|9
1627643310000|2021-07-30 11:08:30|14224.33|14104.33|14224.64|14104.64|14224.64|14104.64|14224.15|14104.15|8
1627643320000|2021-07-30 11:08:40|14225.15|14105.15|14226.05|14106.05|14226.05|14106.05|14225.07|14105.07|10
1627643330000|2021-07-30 11:08:50|14226.12|14106.12|14225.21|14105.21|14226.15|14106.15|14224.92|14104.92|8
1627643340000|2021-07-30 11:09:00|14225|14105|14225.38|14105.38|14225.38|14105.38|14224.4|14104.4|10
1627643350000|2021-07-30 11:09:10|14225.93|14105.93|14223.92|14103.92|14225.97|14105.97|14223.92|14103.92|10
1627643360000|2021-07-30 11:09:20|14223.83|14103.83|14224.63|14104.63|14224.86|14104.86|14223.63|14103.63|9
1627643370000|2021-07-30 11:09:30|14224.57|14104.57|14226.88|14106.88|14226.88|14106.88|14224.57|14104.57|10
1627643380000|2021-07-30 11:09:40|14226.78|14106.78|14227.33|14107.33|14227.41|14107.41|14226.78|14106.78|7
1627643390000|2021-07-30 11:09:50|14227.46|14107.46|14228.46|14108.46|14228.53|14108.53|14227.46|14107.46|8
1627643400000|2021-07-30 11:10:00|14228.47|14108.47|14228.83|14108.83|14229.51|14109.51|14228.47|14108.47|10
1627643410000|2021-07-30 11:10:10|14228.97|14108.97|14228.03|14108.03|14229.84|14109.84|14228|14108|10
1627643420000|2021-07-30 11:10:20|14227.88|14107.88|14228.87|14108.87|14228.87|14108.87|14227.45|14107.45|10
1627643430000|2021-07-30 11:10:30|14228.79|14108.79|14227.66|14107.66|14228.93|14108.93|14227.63|14107.63|10
1627643440000|2021-07-30 11:10:40|14226.28|14106.28|14224.19|14104.19|14226.28|14106.28|14224.19|14104.19|8
1627643450000|2021-07-30 11:10:50|14224|14104|14223.6|14103.6|14224.03|14104.03|14223.39|14103.39|9
1627643460000|2021-07-30 11:11:00|14223.4|14103.4|14221.85|14101.85|14224.4|14104.4|14221.7|14101.7|9
1627643470000|2021-07-30 11:11:10|14221.6|14101.6|14222.37|14102.37|14222.55|14102.55|14221.6|14101.6|10
1627643480000|2021-07-30 11:11:20|14221.59|14101.59|14222.05|14102.05|14222.29|14102.29|14221.21|14101.21|10
1627643490000|2021-07-30 11:11:30|14221.9|14101.9|14222.15|14102.15|14222.29|14102.29|14221.68|14101.68|10
1627643500000|2021-07-30 11:11:40|14222.55|14102.55|14223.54|14103.54|14223.91|14103.91|14222.55|14102.55|10
1627643510000|2021-07-30 11:11:50|14223.56|14103.56|14222.05|14102.05|14223.61|14103.61|14222.05|14102.05|10
1627643520000|2021-07-30 11:12:00|14222.18|14102.18|14220.99|14100.99|14222.52|14102.52|14220.49|14100.49|10
1627643530000|2021-07-30 11:12:10|14220.9|14100.9|14220.56|14100.56|14221.59|14101.59|14220.12|14100.12|9
1627643540000|2021-07-30 11:12:20|14220.52|14100.52|14220.58|14100.58|14220.63|14100.63|14220.21|14100.21|10
1627643550000|2021-07-30 11:12:30|14220.51|14100.51|14221.12|14101.12|14221.28|14101.28|14220.51|14100.51|10
1627643560000|2021-07-30 11:12:40|14221.05|14101.05|14219.21|14099.21|14221.05|14101.05|14219.21|14099.21|9
1627643570000|2021-07-30 11:12:50|14217.27|14097.27|14216.97|14096.97|14217.27|14097.27|14216|14096|10
1627643580000|2021-07-30 11:13:00|14216.96|14096.96|14216.92|14096.92|14217.65|14097.65|14216.72|14096.72|9
1627643590000|2021-07-30 11:13:10|14217.09|14097.09|14214.63|14094.63|14217.09|14097.09|14214.63|14094.63|8
1627643600000|2021-07-30 11:13:20|14214.56|14094.56|14215.47|14095.47|14215.47|14095.47|14213.98|14093.98|9
1627643610000|2021-07-30 11:13:30|14215.5|14095.5|14217.87|14097.87|14217.91|14097.91|14215.5|14095.5|10
1627643620000|2021-07-30 11:13:40|14217.61|14097.61|14214.1|14094.1|14217.67|14097.67|14214.1|14094.1|10
1627643630000|2021-07-30 11:13:50|14214.13|14094.13|14214.31|14094.31|14214.36|14094.36|14213.36|14093.36|10
1627643640000|2021-07-30 11:14:00|14214.38|14094.38|14215.57|14095.57|14215.96|14095.96|14214.38|14094.38|8
1627643650000|2021-07-30 11:14:10|14215.87|14095.87|14215.96|14095.96|14216.73|14096.73|14215.87|14095.87|10
1627643660000|2021-07-30 11:14:20|14216.05|14096.05|14214.98|14094.98|14216.05|14096.05|14214.36|14094.36|10
1627643670000|2021-07-30 11:14:30|14215.04|14095.04|14218.35|14098.35|14218.35|14098.35|14215.04|14095.04|9
1627643680000|2021-07-30 11:14:40|14218.59|14098.59|14219.42|14099.42|14219.45|14099.45|14218.59|14098.59|9
1627643690000|2021-07-30 11:14:50|14219.36|14099.36|14221.39|14101.39|14221.39|14101.39|14219.36|14099.36|10
1627643700000|2021-07-30 11:15:00|14221.17|14101.17|14221.99|14101.99|14222.05|14102.05|14220.44|14100.44|10
1627643710000|2021-07-30 11:15:10|14222.04|14102.04|14224.81|14104.81|14224.94|14104.94|14222.04|14102.04|10
1627643720000|2021-07-30 11:15:20|14224.85|14104.85|14224.82|14104.82|14225.04|14105.04|14224.2|14104.2|10
1627643730000|2021-07-30 11:15:30|14225.52|14105.52|14227.29|14107.29|14227.3|14107.3|14225.52|14105.52|10
1627643740000|2021-07-30 11:15:40|14227.32|14107.32|14228.56|14108.56|14228.56|14108.56|14227.32|14107.32|10
1627643750000|2021-07-30 11:15:50|14229.74|14109.74|14229.66|14109.66|14231.12|14111.12|14229.66|14109.66|9
1627643760000|2021-07-30 11:16:00|14229.78|14109.78|14231.67|14111.67|14231.67|14111.67|14229.78|14109.78|10
1627643770000|2021-07-30 11:16:10|14231.58|14111.58|14235.41|14115.41|14235.44|14115.44|14231.58|14111.58|8
1627643780000|2021-07-30 11:16:20|14235.65|14115.65|14239.1|14119.1|14239.1|14119.1|14235.65|14115.65|10
1627643790000|2021-07-30 11:16:30|14238.94|14118.94|14238.16|14118.16|14239.41|14119.41|14237.94|14117.94|10
1627643800000|2021-07-30 11:16:40|14238.15|14118.15|14239.33|14119.33|14239.56|14119.56|14238.13|14118.13|9
1627643810000|2021-07-30 11:16:50|14239.2|14119.2|14239.23|14119.23|14239.25|14119.25|14239.08|14119.08|6
1627643820000|2021-07-30 11:17:00|14239.33|14119.33|14237.45|14117.45|14239.46|14119.46|14237.45|14117.45|9
1627643830000|2021-07-30 11:17:10|14236.34|14116.34|14232.13|14112.13|14236.34|14116.34|14232.13|14112.13|10
1627643840000|2021-07-30 11:17:20|14231.92|14111.92|14229.95|14109.95|14232.29|14112.29|14229.95|14109.95|9
1627643850000|2021-07-30 11:17:30|14229.9|14109.9|14227.93|14107.93|14230.11|14110.11|14227.93|14107.93|10
1627643860000|2021-07-30 11:17:40|14227.75|14107.75|14220.87|14100.87|14227.75|14107.75|14220.87|14100.87|10
1627643870000|2021-07-30 11:17:50|14219.81|14099.81|14217.99|14097.99|14219.86|14099.86|14217.78|14097.78|10
1627643880000|2021-07-30 11:18:00|14217.58|14097.58|14209.74|14089.74|14217.58|14097.58|14209.74|14089.74|10
1627643890000|2021-07-30 11:18:10|14209.92|14089.92|14210.75|14090.75|14211.18|14091.18|14209.85|14089.85|10
1627643900000|2021-07-30 11:18:20|14210.72|14090.72|14209.8|14089.8|14210.73|14090.73|14209.8|14089.8|9
1627643910000|2021-07-30 11:18:30|14209.41|14089.41|14209.91|14089.91|14210.09|14090.09|14209.41|14089.41|10
1627643920000|2021-07-30 11:18:40|14210.11|14090.11|14209.94|14089.94|14210.11|14090.11|14209.44|14089.44|10
1627643930000|2021-07-30 11:18:50|14209.65|14089.65|14208.04|14088.04|14209.67|14089.67|14207.95|14087.95|10
1627643940000|2021-07-30 11:19:00|14208.1|14088.1|14207.15|14087.15|14208.15|14088.15|14207.15|14087.15|8
1627643950000|2021-07-30 11:19:10|14206.53|14086.53|14205.42|14085.42|14206.53|14086.53|14205.18|14085.18|9
1627643960000|2021-07-30 11:19:20|14205.23|14085.23|14201.86|14081.86|14205.39|14085.39|14201.86|14081.86|10
1627643970000|2021-07-30 11:19:30|14201.34|14081.34|14198.27|14078.27|14201.34|14081.34|14198.27|14078.27|10
1627643980000|2021-07-30 11:19:40|14198.3|14078.3|14197.36|14077.36|14198.3|14078.3|14196.43|14076.43|10
1627643990000|2021-07-30 11:19:50|14197.44|14077.44|14198|14078|14198|14078|14196.34|14076.34|10
1627644000000|2021-07-30 11:20:00|14198.02|14078.02|14199.54|14079.54|14199.54|14079.54|14198.02|14078.02|10
1627644010000|2021-07-30 11:20:10|14199.68|14079.68|14201.51|14081.51|14201.51|14081.51|14198.84|14078.84|9
1627644020000|2021-07-30 11:20:20|14200.5|14080.5|14202.1|14082.1|14202.1|14082.1|14200.5|14080.5|10
1627644030000|2021-07-30 11:20:30|14201.41|14081.41|14202.27|14082.27|14202.27|14082.27|14201.41|14081.41|9
1627644040000|2021-07-30 11:20:40|14202.05|14082.05|14203.32|14083.32|14203.32|14083.32|14202.05|14082.05|9
1627644050000|2021-07-30 11:20:50|14203.45|14083.45|14204.05|14084.05|14204.05|14084.05|14203.45|14083.45|9
1627644060000|2021-07-30 11:21:00|14204.48|14084.48|14204.75|14084.75|14205.75|14085.75|14204.48|14084.48|10
1627644070000|2021-07-30 11:21:10|14204.82|14084.82|14204.35|14084.35|14205|14085|14204.12|14084.12|9
1627644080000|2021-07-30 11:21:20|14204.16|14084.16|14199.85|14079.85|14204.16|14084.16|14199.85|14079.85|10
1627644090000|2021-07-30 11:21:30|14199.22|14079.22|14198.78|14078.78|14199.28|14079.28|14198.78|14078.78|10
1627644100000|2021-07-30 11:21:40|14197.8|14077.8|14199.89|14079.89|14199.89|14079.89|14197.74|14077.74|10
1627644110000|2021-07-30 11:21:50|14200.39|14080.39|14202.09|14082.09|14202.47|14082.47|14200.39|14080.39|10
1627644120000|2021-07-30 11:22:00|14201.87|14081.87|14202.07|14082.07|14202.07|14082.07|14201.41|14081.41|9
1627644130000|2021-07-30 11:22:10|14202.1|14082.1|14205.35|14085.35|14205.71|14085.71|14202.1|14082.1|10
1627644140000|2021-07-30 11:22:20|14206.4|14086.4|14208.73|14088.73|14209.1|14089.1|14206.4|14086.4|10
1627644150000|2021-07-30 11:22:30|14208.5|14088.5|14208.24|14088.24|14208.5|14088.5|14207.26|14087.26|9
1627644160000|2021-07-30 11:22:40|14210.07|14090.07|14213.88|14093.88|14213.88|14093.88|14210.07|14090.07|10
1627644170000|2021-07-30 11:22:50|14214.02|14094.02|14218.47|14098.47|14218.47|14098.47|14214.02|14094.02|10
1627644180000|2021-07-30 11:23:00|14219.84|14099.84|14221.46|14101.46|14221.46|14101.46|14219.84|14099.84|7
1627644190000|2021-07-30 11:23:10|14222.03|14102.03|14222.37|14102.37|14222.93|14102.93|14221.91|14101.91|9
1627644200000|2021-07-30 11:23:20|14222.33|14102.33|14225.46|14105.46|14225.46|14105.46|14222.33|14102.33|8
1627644210000|2021-07-30 11:23:30|14225.75|14105.75|14227.15|14107.15|14227.15|14107.15|14225.75|14105.75|10
1627644220000|2021-07-30 11:23:40|14227.78|14107.78|14224.09|14104.09|14227.78|14107.78|14224.09|14104.09|10
1627644230000|2021-07-30 11:23:50|14223.46|14103.46|14226.55|14106.55|14226.55|14106.55|14223.46|14103.46|10
1627644240000|2021-07-30 11:24:00|14226.54|14106.54|14226.67|14106.67|14227.35|14107.35|14226.54|14106.54|10
1627644250000|2021-07-30 11:24:10|14225.23|14105.23|14220.47|14100.47|14225.62|14105.62|14220.47|14100.47|10
1627644260000|2021-07-30 11:24:20|14219.8|14099.8|14214.3|14094.3|14219.8|14099.8|14214.3|14094.3|10
1627644270000|2021-07-30 11:24:30|14214.68|14094.68|14216.37|14096.37|14216.37|14096.37|14213.97|14093.97|9
1627644280000|2021-07-30 11:24:40|14216.51|14096.51|14216.28|14096.28|14216.51|14096.51|14215.13|14095.13|9
1627644290000|2021-07-30 11:24:50|14216.6|14096.6|14216.26|14096.26|14217.05|14097.05|14216.26|14096.26|10
1627644300000|2021-07-30 11:25:00|14216.14|14096.14|14217.27|14097.27|14217.29|14097.29|14215.92|14095.92|9
1627644310000|2021-07-30 11:25:10|14218.02|14098.02|14219.47|14099.47|14219.47|14099.47|14217.61|14097.61|10
1627644320000|2021-07-30 11:25:20|14219.36|14099.36|14221.76|14101.76|14221.76|14101.76|14219.36|14099.36|8
1627644330000|2021-07-30 11:25:30|14222.22|14102.22|14226.37|14106.37|14226.37|14106.37|14222.14|14102.14|9
1627644340000|2021-07-30 11:25:40|14226.34|14106.34|14225.85|14105.85|14226.34|14106.34|14225.85|14105.85|8
1627644350000|2021-07-30 11:25:50|14226.05|14106.05|14222.77|14102.77|14226.05|14106.05|14222.77|14102.77|9
1627644360000|2021-07-30 11:26:00|14222.36|14102.36|14221.11|14101.11|14222.36|14102.36|14220.84|14100.84|10
1627644370000|2021-07-30 11:26:10|14221.21|14101.21|14223.72|14103.72|14223.72|14103.72|14221.21|14101.21|9
1627644380000|2021-07-30 11:26:20|14223.89|14103.89|14225.54|14105.54|14225.94|14105.94|14223.89|14103.89|10
1627644390000|2021-07-30 11:26:30|14225.56|14105.56|14225.64|14105.64|14225.71|14105.71|14225.48|14105.48|9
1627644400000|2021-07-30 11:26:40|14225.72|14105.72|14226.54|14106.54|14226.54|14106.54|14225.72|14105.72|10
1627644410000|2021-07-30 11:26:50|14226.56|14106.56|14227.39|14107.39|14227.41|14107.41|14226.56|14106.56|8
1627644420000|2021-07-30 11:27:00|14227.31|14107.31|14227.2|14107.2|14227.46|14107.46|14226.66|14106.66|10
1627644430000|2021-07-30 11:27:10|14228.1|14108.1|14225.9|14105.9|14228.1|14108.1|14225.87|14105.87|10
1627644440000|2021-07-30 11:27:20|14224.86|14104.86|14221.15|14101.15|14224.86|14104.86|14221.12|14101.12|10
1627644450000|2021-07-30 11:27:30|14221.1|14101.1|14220.06|14100.06|14221.33|14101.33|14219.91|14099.91|10
1627644460000|2021-07-30 11:27:40|14220.25|14100.25|14220.4|14100.4|14220.55|14100.55|14220.06|14100.06|9
1627644470000|2021-07-30 11:27:50|14220.51|14100.51|14221.29|14101.29|14221.29|14101.29|14220.51|14100.51|10
1627644480000|2021-07-30 11:28:00|14221.26|14101.26|14222.37|14102.37|14222.37|14102.37|14221.26|14101.26|9
1627644490000|2021-07-30 11:28:10|14222.25|14102.25|14219.23|14099.23|14222.25|14102.25|14218.16|14098.16|10
1627644500000|2021-07-30 11:28:20|14219.66|14099.66|14220|14100|14220.02|14100.02|14219.3|14099.3|10
1627644510000|2021-07-30 11:28:30|14219.1|14099.1|14220.75|14100.75|14220.75|14100.75|14219.1|14099.1|10
1627644520000|2021-07-30 11:28:40|14220.73|14100.73|14223.29|14103.29|14223.29|14103.29|14220.67|14100.67|10
1627644530000|2021-07-30 11:28:50|14223.5|14103.5|14223.43|14103.43|14224.02|14104.02|14223|14103|10
1627644540000|2021-07-30 11:29:00|14223.24|14103.24|14222.98|14102.98|14223.4|14103.4|14222.9|14102.9|9
1627644550000|2021-07-30 11:29:10|14222.7|14102.7|14222|14102|14222.7|14102.7|14221.58|14101.58|8
1627644560000|2021-07-30 11:29:20|14222.45|14102.45|14223.71|14103.71|14224.49|14104.49|14222.45|14102.45|10
1627644570000|2021-07-30 11:29:30|14224.73|14104.73|14219.01|14099.01|14224.73|14104.73|14219.01|14099.01|10
1627644580000|2021-07-30 11:29:40|14219.12|14099.12|14218.76|14098.76|14220.74|14100.74|14218.76|14098.76|9
1627644590000|2021-07-30 11:29:50|14218.31|14098.31|14215.29|14095.29|14218.31|14098.31|14215.15|14095.15|10
1627644600000|2021-07-30 11:30:00|14214.74|14094.74|14213.5|14093.5|14214.75|14094.75|14213.5|14093.5|10
1627644610000|2021-07-30 11:30:10|14213.34|14093.34|14211.66|14091.66|14213.34|14093.34|14211.52|14091.52|10
1627644620000|2021-07-30 11:30:20|14211.68|14091.68|14213.05|14093.05|14213.55|14093.55|14211.68|14091.68|10
1627644630000|2021-07-30 11:30:30|14213.96|14093.96|14216.46|14096.46|14216.46|14096.46|14213.96|14093.96|9
1627644640000|2021-07-30 11:30:40|14216.42|14096.42|14218.19|14098.19|14218.89|14098.89|14216.42|14096.42|9
1627644650000|2021-07-30 11:30:50|14219.19|14099.19|14222.18|14102.18|14222.19|14102.19|14219.19|14099.19|10
1627644660000|2021-07-30 11:31:00|14222.29|14102.29|14222.91|14102.91|14222.91|14102.91|14221.03|14101.03|10
1627644670000|2021-07-30 11:31:10|14223.04|14103.04|14226.68|14106.68|14226.68|14106.68|14222.96|14102.96|10
1627644680000|2021-07-30 11:31:20|14226.89|14106.89|14229.08|14109.08|14229.08|14109.08|14226.89|14106.89|10
1627644690000|2021-07-30 11:31:30|14229.17|14109.17|14232.94|14112.94|14232.94|14112.94|14229.17|14109.17|10
1627644700000|2021-07-30 11:31:40|14232.77|14112.77|14231.72|14111.72|14232.77|14112.77|14231.59|14111.59|10
1627644710000|2021-07-30 11:31:50|14231.71|14111.71|14232.25|14112.25|14232.25|14112.25|14231.51|14111.51|9
1627644720000|2021-07-30 11:32:00|14232.46|14112.46|14238.67|14118.67|14238.67|14118.67|14232.46|14112.46|10
1627644730000|2021-07-30 11:32:10|14238.84|14118.84|14249.71|14129.71|14249.71|14129.71|14237.73|14117.73|10
1627644740000|2021-07-30 11:32:20|14251.23|14131.23|14251.39|14131.39|14252.84|14132.84|14250.54|14130.54|10
1627644750000|2021-07-30 11:32:30|14251.37|14131.37|14246.84|14126.84|14251.37|14131.37|14246.84|14126.84|9
1627644760000|2021-07-30 11:32:40|14247.07|14127.07|14246.23|14126.23|14247.07|14127.07|14244.99|14124.99|10
1627644770000|2021-07-30 11:32:50|14246.37|14126.37|14248.7|14128.7|14248.7|14128.7|14246.37|14126.37|10
1627644780000|2021-07-30 11:33:00|14248.9|14128.9|14251.53|14131.53|14251.71|14131.71|14248.9|14128.9|10
1627644790000|2021-07-30 11:33:10|14252.35|14132.35|14253.51|14133.51|14254.01|14134.01|14252.03|14132.03|10
1627644800000|2021-07-30 11:33:20|14253.39|14133.39|14251.77|14131.77|14253.39|14133.39|14251.77|14131.77|10
1627644810000|2021-07-30 11:33:30|14251.78|14131.78|14252.02|14132.02|14252.02|14132.02|14250.57|14130.57|10
1627644820000|2021-07-30 11:33:40|14252.18|14132.18|14254.76|14134.76|14254.76|14134.76|14251.95|14131.95|10
1627644830000|2021-07-30 11:33:50|14254.8|14134.8|14252.68|14132.68|14255.01|14135.01|14252.65|14132.65|10
1627644840000|2021-07-30 11:34:00|14252.75|14132.75|14252.68|14132.68|14252.75|14132.75|14252.39|14132.39|9
1627644850000|2021-07-30 11:34:10|14252.92|14132.92|14252.88|14132.88|14252.98|14132.98|14252.56|14132.56|9
1627644860000|2021-07-30 11:34:20|14253.4|14133.4|14254.2|14134.2|14254.2|14134.2|14253.4|14133.4|10
1627644870000|2021-07-30 11:34:30|14254.31|14134.31|14252.94|14132.94|14254.32|14134.32|14252.83|14132.83|9
1627644880000|2021-07-30 11:34:40|14252.77|14132.77|14249.86|14129.86|14252.77|14132.77|14249.86|14129.86|10
1627644890000|2021-07-30 11:34:50|14249.77|14129.77|14248.78|14128.78|14249.77|14129.77|14247.74|14127.74|10
1627644900000|2021-07-30 11:35:00|14248.71|14128.71|14246.4|14126.4|14248.78|14128.78|14246.4|14126.4|10
1627644910000|2021-07-30 11:35:10|14245.46|14125.46|14242.72|14122.72|14245.46|14125.46|14242.72|14122.72|10
1627644920000|2021-07-30 11:35:20|14243.34|14123.34|14243.58|14123.58|14243.97|14123.97|14243.34|14123.34|10
1627644930000|2021-07-30 11:35:30|14243.55|14123.55|14243.4|14123.4|14244.51|14124.51|14243.4|14123.4|10
1627644940000|2021-07-30 11:35:40|14243.27|14123.27|14243.4|14123.4|14243.4|14123.4|14243|14123|10
1627644950000|2021-07-30 11:35:50|14242.9|14122.9|14242.7|14122.7|14243.37|14123.37|14242.28|14122.28|8
1627644960000|2021-07-30 11:36:00|14242.77|14122.77|14242.91|14122.91|14243|14123|14242.19|14122.19|8
1627644970000|2021-07-30 11:36:10|14241.97|14121.97|14243.3|14123.3|14243.38|14123.38|14241.96|14121.96|8
1627644980000|2021-07-30 11:36:20|14243.24|14123.24|14243.96|14123.96|14243.96|14123.96|14243.24|14123.24|8
1627644990000|2021-07-30 11:36:30|14243.95|14123.95|14244.05|14124.05|14244.06|14124.06|14243.57|14123.57|10
1627645000000|2021-07-30 11:36:40|14244.31|14124.31|14247.74|14127.74|14247.75|14127.75|14244.31|14124.31|10
1627645010000|2021-07-30 11:36:50|14248.01|14128.01|14249.06|14129.06|14249.09|14129.09|14247.84|14127.84|10
1627645020000|2021-07-30 11:37:00|14249.03|14129.03|14247.49|14127.49|14249.03|14129.03|14247.49|14127.49|9
1627645030000|2021-07-30 11:37:10|14246.89|14126.89|14245.57|14125.57|14246.89|14126.89|14245.57|14125.57|9
1627645040000|2021-07-30 11:37:20|14245.55|14125.55|14245.14|14125.14|14245.84|14125.84|14245.14|14125.14|10
1627645050000|2021-07-30 11:37:30|14245.39|14125.39|14244.14|14124.14|14245.51|14125.51|14244.09|14124.09|9
1627645060000|2021-07-30 11:37:40|14244.19|14124.19|14244.25|14124.25|14244.25|14124.25|14244.09|14124.09|10
1627645070000|2021-07-30 11:37:50|14244.42|14124.42|14243.56|14123.56|14244.42|14124.42|14243.56|14123.56|10
1627645080000|2021-07-30 11:38:00|14243.48|14123.48|14238.08|14118.08|14243.48|14123.48|14238.08|14118.08|10
1627645090000|2021-07-30 11:38:10|14237.96|14117.96|14232.31|14112.31|14237.96|14117.96|14232.2|14112.2|10
1627645100000|2021-07-30 11:38:20|14232.29|14112.29|14230.59|14110.59|14232.29|14112.29|14230.59|14110.59|10
1627645110000|2021-07-30 11:38:30|14231.49|14111.49|14232.12|14112.12|14232.62|14112.62|14231.47|14111.47|10
1627645120000|2021-07-30 11:38:40|14231.1|14111.1|14231.42|14111.42|14231.75|14111.75|14230.74|14110.74|9
1627645130000|2021-07-30 11:38:50|14231.58|14111.58|14230.12|14110.12|14231.58|14111.58|14230.12|14110.12|10
1627645140000|2021-07-30 11:39:00|14230.18|14110.18|14229.61|14109.61|14230.18|14110.18|14229.37|14109.37|10
1627645150000|2021-07-30 11:39:10|14228.29|14108.29|14229.22|14109.22|14229.67|14109.67|14228.29|14108.29|9
1627645160000|2021-07-30 11:39:20|14229.31|14109.31|14228.64|14108.64|14229.46|14109.46|14228.1|14108.1|10
1627645170000|2021-07-30 11:39:30|14228.98|14108.98|14228.88|14108.88|14229.87|14109.87|14228.6|14108.6|9
1627645180000|2021-07-30 11:39:40|14228.87|14108.87|14229.59|14109.59|14229.64|14109.64|14228.87|14108.87|9
1627645190000|2021-07-30 11:39:50|14229.62|14109.62|14231.98|14111.98|14231.98|14111.98|14229.62|14109.62|9
1627645200000|2021-07-30 11:40:00|14231.62|14111.62|14232.07|14112.07|14232.07|14112.07|14231.62|14111.62|9
1627645210000|2021-07-30 11:40:10|14232.5|14112.5|14226.18|14106.18|14232.53|14112.53|14226.18|14106.18|10
1627645220000|2021-07-30 11:40:20|14226.09|14106.09|14222.88|14102.88|14226.09|14106.09|14222.88|14102.88|10
1627645230000|2021-07-30 11:40:30|14222.68|14102.68|14221.91|14101.91|14223.42|14103.42|14221.71|14101.71|10
1627645240000|2021-07-30 11:40:40|14221.67|14101.67|14220.72|14100.72|14221.67|14101.67|14220.58|14100.58|10
1627645250000|2021-07-30 11:40:50|14220.95|14100.95|14220.1|14100.1|14220.96|14100.96|14219.6|14099.6|8
1627645260000|2021-07-30 11:41:00|14219.92|14099.92|14219.17|14099.17|14219.92|14099.92|14218.4|14098.4|10
1627645270000|2021-07-30 11:41:10|14218.63|14098.63|14217.22|14097.22|14219.85|14099.85|14217.22|14097.22|9
1627645280000|2021-07-30 11:41:20|14217.08|14097.08|14214.36|14094.36|14217.36|14097.36|14214.29|14094.29|10
1627645290000|2021-07-30 11:41:30|14214.21|14094.21|14213.16|14093.16|14214.21|14094.21|14212.54|14092.54|9
1627645300000|2021-07-30 11:41:40|14212.25|14092.25|14209.49|14089.49|14212.25|14092.25|14209.49|14089.49|9
1627645310000|2021-07-30 11:41:50|14207.74|14087.74|14194.06|14074.06|14207.76|14087.76|14193.51|14073.51|10
1627645320000|2021-07-30 11:42:00|14194.27|14074.27|14190.84|14070.84|14194.27|14074.27|14190.27|14070.27|10
1627645330000|2021-07-30 11:42:10|14191.04|14071.04|14188.45|14068.45|14191.68|14071.68|14188.45|14068.45|10
1627645340000|2021-07-30 11:42:20|14188.7|14068.7|14186|14066|14188.7|14068.7|14185.91|14065.91|10
1627645350000|2021-07-30 11:42:30|14186.09|14066.09|14184.71|14064.71|14186.45|14066.45|14184.71|14064.71|10
1627645360000|2021-07-30 11:42:40|14184.91|14064.91|14186.26|14066.26|14186.26|14066.26|14184.91|14064.91|9
1627645370000|2021-07-30 11:42:50|14186.62|14066.62|14186.99|14066.99|14187.78|14067.78|14186.62|14066.62|9
1627645380000|2021-07-30 11:43:00|14186.76|14066.76|14186.94|14066.94|14187.05|14067.05|14185.96|14065.96|10
1627645390000|2021-07-30 11:43:10|14187.38|14067.38|14188.3|14068.3|14188.61|14068.61|14187.38|14067.38|10
1627645400000|2021-07-30 11:43:20|14187.13|14067.13|14184.11|14064.11|14187.13|14067.13|14184.11|14064.11|10
1627645410000|2021-07-30 11:43:30|14183.66|14063.66|14182.09|14062.09|14183.66|14063.66|14182.09|14062.09|9
1627645420000|2021-07-30 11:43:40|14182.34|14062.34|14182.62|14062.62|14182.62|14062.62|14181.59|14061.59|10
1627645430000|2021-07-30 11:43:50|14183.45|14063.45|14182.95|14062.95|14183.75|14063.75|14182.42|14062.42|10
1627645440000|2021-07-30 11:44:00|14181.81|14061.81|14183.27|14063.27|14183.32|14063.32|14181.79|14061.79|10
1627645450000|2021-07-30 11:44:10|14183.36|14063.36|14184.76|14064.76|14184.76|14064.76|14183.02|14063.02|9
1627645460000|2021-07-30 11:44:20|14184.75|14064.75|14186.79|14066.79|14186.79|14066.79|14184.75|14064.75|10
1627645470000|2021-07-30 11:44:30|14186.94|14066.94|14189.63|14069.63|14189.63|14069.63|14186.94|14066.94|9
1627645480000|2021-07-30 11:44:40|14189.74|14069.74|14187.84|14067.84|14189.81|14069.81|14187.84|14067.84|10
1627645490000|2021-07-30 11:44:50|14187.45|14067.45|14188.11|14068.11|14188.17|14068.17|14187.01|14067.01|9
1627645500000|2021-07-30 11:45:00|14187.82|14067.82|14186.99|14066.99|14187.82|14067.82|14185.03|14065.03|10
1627645510000|2021-07-30 11:45:10|14187.02|14067.02|14191.5|14071.5|14191.5|14071.5|14187.02|14067.02|10
1627645520000|2021-07-30 11:45:20|14191.97|14071.97|14193.8|14073.8|14195.07|14075.07|14191.97|14071.97|10
1627645530000|2021-07-30 11:45:30|14193.76|14073.76|14196.18|14076.18|14196.18|14076.18|14192.62|14072.62|10
1627645540000|2021-07-30 11:45:40|14196.27|14076.27|14196.57|14076.57|14196.6|14076.6|14194.6|14074.6|9
1627645550000|2021-07-30 11:45:50|14196.58|14076.58|14194.73|14074.73|14196.58|14076.58|14194.73|14074.73|10
1627645560000|2021-07-30 11:46:00|14194.72|14074.72|14193.64|14073.64|14194.72|14074.72|14193.64|14073.64|9
1627645570000|2021-07-30 11:46:10|14193.53|14073.53|14194.77|14074.77|14194.77|14074.77|14193.46|14073.46|8
1627645580000|2021-07-30 11:46:20|14194.8|14074.8|14195.72|14075.72|14195.81|14075.81|14194.69|14074.69|10
1627645590000|2021-07-30 11:46:30|14196.4|14076.4|14195.4|14075.4|14196.4|14076.4|14195.4|14075.4|10
1627645600000|2021-07-30 11:46:40|14195.56|14075.56|14193.95|14073.95|14195.56|14075.56|14193.95|14073.95|9
1627645610000|2021-07-30 11:46:50|14194.63|14074.63|14194.65|14074.65|14194.86|14074.86|14194.45|14074.45|8
1627645620000|2021-07-30 11:47:00|14194.57|14074.57|14196.46|14076.46|14196.46|14076.46|14194.57|14074.57|8
1627645630000|2021-07-30 11:47:10|14196.74|14076.74|14196.26|14076.26|14197.71|14077.71|14196.21|14076.21|9
1627645640000|2021-07-30 11:47:20|14196.17|14076.17|14195.72|14075.72|14196.3|14076.3|14195.62|14075.62|9
1627645650000|2021-07-30 11:47:30|14195.78|14075.78|14195.29|14075.29|14195.78|14075.78|14194.81|14074.81|8
1627645660000|2021-07-30 11:47:40|14195.3|14075.3|14195.25|14075.25|14195.67|14075.67|14195.25|14075.25|10
1627645670000|2021-07-30 11:47:50|14195.94|14075.94|14196.41|14076.41|14196.54|14076.54|14195.59|14075.59|8
1627645680000|2021-07-30 11:48:00|14196.83|14076.83|14198.94|14078.94|14199|14079|14196.83|14076.83|9
1627645690000|2021-07-30 11:48:10|14198.92|14078.92|14201.2|14081.2|14201.23|14081.23|14198.92|14078.92|9
1627645700000|2021-07-30 11:48:20|14201.35|14081.35|14201.82|14081.82|14202.39|14082.39|14201.26|14081.26|8
1627645710000|2021-07-30 11:48:30|14202.16|14082.16|14201.75|14081.75|14202.16|14082.16|14201.59|14081.59|9
1627645720000|2021-07-30 11:48:40|14201.72|14081.72|14201.7|14081.7|14201.99|14081.99|14201.44|14081.44|9
1627645730000|2021-07-30 11:48:50|14202.78|14082.78|14204.77|14084.77|14204.77|14084.77|14202.78|14082.78|10
1627645740000|2021-07-30 11:49:00|14204.83|14084.83|14205.21|14085.21|14205.21|14085.21|14204.66|14084.66|9
1627645750000|2021-07-30 11:49:10|14205.23|14085.23|14201.74|14081.74|14205.23|14085.23|14201.74|14081.74|10
1627645760000|2021-07-30 11:49:20|14201.7|14081.7|14200.36|14080.36|14201.7|14081.7|14199.49|14079.49|9
1627645770000|2021-07-30 11:49:30|14200.35|14080.35|14197.38|14077.38|14200.47|14080.47|14197.38|14077.38|9
1627645780000|2021-07-30 11:49:40|14197.07|14077.07|14195.93|14075.93|14197.07|14077.07|14195.93|14075.93|10
1627645790000|2021-07-30 11:49:50|14195.85|14075.85|14194.1|14074.1|14195.85|14075.85|14193.68|14073.68|10
1627645800000|2021-07-30 11:50:00|14193.13|14073.13|14195.33|14075.33|14195.33|14075.33|14193.13|14073.13|10
1627645810000|2021-07-30 11:50:10|14194.47|14074.47|14197.12|14077.12|14197.12|14077.12|14194.47|14074.47|10
1627645820000|2021-07-30 11:50:20|14197.36|14077.36|14197.96|14077.96|14198.64|14078.64|14197.36|14077.36|10
1627645830000|2021-07-30 11:50:30|14197.8|14077.8|14196.46|14076.46|14197.8|14077.8|14196.46|14076.46|10
1627645840000|2021-07-30 11:50:40|14196.75|14076.75|14196.04|14076.04|14196.75|14076.75|14195.91|14075.91|9
1627645850000|2021-07-30 11:50:50|14196.1|14076.1|14193.81|14073.81|14196.74|14076.74|14193.81|14073.81|10
1627645860000|2021-07-30 11:51:00|14193.77|14073.77|14194.96|14074.96|14195.33|14075.33|14193.77|14073.77|10
1627645870000|2021-07-30 11:51:10|14194.65|14074.65|14194.4|14074.4|14194.75|14074.75|14194.2|14074.2|9
1627645880000|2021-07-30 11:51:20|14194.07|14074.07|14192.69|14072.69|14194.07|14074.07|14192.69|14072.69|10
1627645890000|2021-07-30 11:51:30|14192.67|14072.67|14192.53|14072.53|14192.73|14072.73|14192.39|14072.39|10
1627645900000|2021-07-30 11:51:40|14191.83|14071.83|14188.99|14068.99|14192.29|14072.29|14188.99|14068.99|10
1627645910000|2021-07-30 11:51:50|14189.01|14069.01|14189.11|14069.11|14189.48|14069.48|14188.83|14068.83|10
1627645920000|2021-07-30 11:52:00|14189.06|14069.06|14187.96|14067.96|14189.83|14069.83|14187.96|14067.96|10
1627645930000|2021-07-30 11:52:10|14187.43|14067.43|14186|14066|14187.84|14067.84|14186|14066|8
1627645940000|2021-07-30 11:52:20|14185.95|14065.95|14187.36|14067.36|14187.36|14067.36|14185.71|14065.71|10
1627645950000|2021-07-30 11:52:30|14187.29|14067.29|14186.53|14066.53|14187.29|14067.29|14185.87|14065.87|9
1627645960000|2021-07-30 11:52:40|14186.7|14066.7|14185.78|14065.78|14187.24|14067.24|14185.78|14065.78|10
1627645970000|2021-07-30 11:52:50|14184.33|14064.33|14179.6|14059.6|14184.33|14064.33|14179.6|14059.6|10
1627645980000|2021-07-30 11:53:00|14179.33|14059.33|14174.33|14054.33|14179.33|14059.33|14173.69|14053.69|10
1627645990000|2021-07-30 11:53:10|14173.11|14053.11|14153.07|14033.07|14173.11|14053.11|14153.07|14033.07|10
1627646000000|2021-07-30 11:53:20|14151.31|14031.31|14145.15|14025.15|14151.31|14031.31|14144.87|14024.87|10
1627646010000|2021-07-30 11:53:30|14145.49|14025.49|14149.1|14029.1|14149.1|14029.1|14145.49|14025.49|10
1627646020000|2021-07-30 11:53:40|14150.1|14030.1|14157.27|14037.27|14157.27|14037.27|14149.63|14029.63|10
1627646030000|2021-07-30 11:53:50|14157.41|14037.41|14156.05|14036.05|14159.2|14039.2|14155.86|14035.86|10
1627646040000|2021-07-30 11:54:00|14155.65|14035.65|14155.74|14035.74|14156.44|14036.44|14154.92|14034.92|10
1627646050000|2021-07-30 11:54:10|14156.64|14036.64|14155.08|14035.08|14157.58|14037.58|14155.08|14035.08|10
1627646060000|2021-07-30 11:54:20|14155.13|14035.13|14155.16|14035.16|14155.6|14035.6|14153.92|14033.92|10
1627646070000|2021-07-30 11:54:30|14155.31|14035.31|14154.81|14034.81|14155.43|14035.43|14153.89|14033.89|10
1627646080000|2021-07-30 11:54:40|14155.63|14035.63|14159.86|14039.86|14159.86|14039.86|14155.63|14035.63|10
1627646090000|2021-07-30 11:54:50|14160.32|14040.32|14163.23|14043.23|14163.47|14043.47|14160.32|14040.32|10
1627646100000|2021-07-30 11:55:00|14163.48|14043.48|14162.21|14042.21|14163.48|14043.48|14162.11|14042.11|10
1627646110000|2021-07-30 11:55:10|14162.41|14042.41|14161.52|14041.52|14162.41|14042.41|14160.8|14040.8|10
1627646120000|2021-07-30 11:55:20|14161.31|14041.31|14162.74|14042.74|14162.74|14042.74|14161.13|14041.13|10
1627646130000|2021-07-30 11:55:30|14162.96|14042.96|14164.75|14044.75|14164.82|14044.82|14162.96|14042.96|10
1627646140000|2021-07-30 11:55:40|14164.62|14044.62|14166.81|14046.81|14166.81|14046.81|14164.62|14044.62|9
1627646150000|2021-07-30 11:55:50|14168.26|14048.26|14170.15|14050.15|14170.15|14050.15|14168.17|14048.17|10
1627646160000|2021-07-30 11:56:00|14170|14050|14171.56|14051.56|14171.56|14051.56|14170|14050|9
1627646170000|2021-07-30 11:56:10|14171.58|14051.58|14169.48|14049.48|14171.63|14051.63|14168.81|14048.81|10
1627646180000|2021-07-30 11:56:20|14169.53|14049.53|14170.27|14050.27|14170.33|14050.33|14169.53|14049.53|10
1627646190000|2021-07-30 11:56:30|14170.33|14050.33|14173.45|14053.45|14173.45|14053.45|14170.33|14050.33|9
1627646200000|2021-07-30 11:56:40|14173.47|14053.47|14173.2|14053.2|14174.01|14054.01|14172.75|14052.75|10
1627646210000|2021-07-30 11:56:50|14174.06|14054.06|14176.44|14056.44|14176.44|14056.44|14174.06|14054.06|10
1627646220000|2021-07-30 11:57:00|14176.5|14056.5|14177.85|14057.85|14177.85|14057.85|14176.42|14056.42|8
1627646230000|2021-07-30 11:57:10|14177.77|14057.77|14177.68|14057.68|14177.9|14057.9|14177.02|14057.02|9
1627646240000|2021-07-30 11:57:20|14178.35|14058.35|14181.55|14061.55|14181.55|14061.55|14178.35|14058.35|10
1627646250000|2021-07-30 11:57:30|14182.87|14062.87|14182.84|14062.84|14182.98|14062.98|14182.22|14062.22|10
1627646260000|2021-07-30 11:57:40|14182.79|14062.79|14182.31|14062.31|14183.29|14063.29|14182.07|14062.07|10
1627646270000|2021-07-30 11:57:50|14182.52|14062.52|14182.98|14062.98|14182.98|14062.98|14182|14062|10
1627646280000|2021-07-30 11:58:00|14182.66|14062.66|14179.92|14059.92|14182.66|14062.66|14179.92|14059.92|10
1627646290000|2021-07-30 11:58:10|14180.81|14060.81|14178.78|14058.78|14180.81|14060.81|14178.75|14058.75|10
1627646300000|2021-07-30 11:58:20|14178.59|14058.59|14179.1|14059.1|14179.1|14059.1|14178.36|14058.36|10
1627646310000|2021-07-30 11:58:30|14178.91|14058.91|14178.05|14058.05|14178.96|14058.96|14177.98|14057.98|10
1627646320000|2021-07-30 11:58:40|14177.99|14057.99|14176.55|14056.55|14177.99|14057.99|14176.53|14056.53|9
1627646330000|2021-07-30 11:58:50|14176.75|14056.75|14176.88|14056.88|14177.97|14057.97|14176.73|14056.73|10
1627646340000|2021-07-30 11:59:00|14176.34|14056.34|14173.09|14053.09|14176.34|14056.34|14173.09|14053.09|10
1627646350000|2021-07-30 11:59:10|14172.31|14052.31|14172.96|14052.96|14173.62|14053.62|14172.31|14052.31|9
1627646360000|2021-07-30 11:59:20|14172.99|14052.99|14173.9|14053.9|14175.56|14055.56|14172.99|14052.99|10
1627646370000|2021-07-30 11:59:30|14173.58|14053.58|14165.02|14045.02|14173.58|14053.58|14165.02|14045.02|10
1627646380000|2021-07-30 11:59:40|14163.64|14043.64|14160.96|14040.96|14163.76|14043.76|14160.75|14040.75|10
1627646390000|2021-07-30 11:59:50|14161.39|14041.39|14161.67|14041.67|14162.45|14042.45|14161.39|14041.39|10
1627646400000|2021-07-30 12:00:00|14161.06|14041.06|14155.92|14035.92|14161.06|14041.06|14155.6|14035.6|10
1627646410000|2021-07-30 12:00:10|14156.14|14036.14|14153.87|14033.87|14156.14|14036.14|14151.99|14031.99|10
1627646420000|2021-07-30 12:00:20|14154.42|14034.42|14160.53|14040.53|14160.53|14040.53|14154.42|14034.42|10
1627646430000|2021-07-30 12:00:30|14161.71|14041.71|14161.88|14041.88|14164.39|14044.39|14161.71|14041.71|10
1627646440000|2021-07-30 12:00:40|14161.23|14041.23|14157.02|14037.02|14161.45|14041.45|14156.18|14036.18|10
1627646450000|2021-07-30 12:00:50|14156.3|14036.3|14151.63|14031.63|14156.3|14036.3|14150.75|14030.75|10
1627646460000|2021-07-30 12:01:00|14151.67|14031.67|14148.7|14028.7|14152.23|14032.23|14148.7|14028.7|10
1627646470000|2021-07-30 12:01:10|14148.57|14028.57|14146.01|14026.01|14148.78|14028.78|14145.68|14025.68|10
1627646480000|2021-07-30 12:01:20|14145.53|14025.53|14141.22|14021.22|14145.68|14025.68|14141.22|14021.22|10
1627646490000|2021-07-30 12:01:30|14139.61|14019.61|14135.98|14015.98|14139.65|14019.65|14135.98|14015.98|10
1627646500000|2021-07-30 12:01:40|14134.08|14014.08|14132.51|14012.51|14134.08|14014.08|14131.7|14011.7|10
1627646510000|2021-07-30 12:01:50|14132.78|14012.78|14136.17|14016.17|14136.98|14016.98|14132.74|14012.74|10
1627646520000|2021-07-30 12:02:00|14136.12|14016.12|14132.03|14012.03|14136.12|14016.12|14132.03|14012.03|10
1627646530000|2021-07-30 12:02:10|14132.66|14012.66|14142|14022|14142|14022|14132.66|14012.66|10
1627646540000|2021-07-30 12:02:20|14141.75|14021.75|14144.22|14024.22|14144.22|14024.22|14141.07|14021.07|10
1627646550000|2021-07-30 12:02:30|14144.59|14024.59|14147.61|14027.61|14147.61|14027.61|14144.59|14024.59|10
1627646560000|2021-07-30 12:02:40|14147.88|14027.88|14148.35|14028.35|14148.65|14028.65|14147.88|14027.88|10
1627646570000|2021-07-30 12:02:50|14148.72|14028.72|14147.82|14027.82|14149.23|14029.23|14147.63|14027.63|10
1627646580000|2021-07-30 12:03:00|14147.76|14027.76|14148.52|14028.52|14148.67|14028.67|14147.42|14027.42|10
1627646590000|2021-07-30 12:03:10|14148.72|14028.72|14152.82|14032.82|14152.82|14032.82|14148.72|14028.72|10
1627646600000|2021-07-30 12:03:20|14152.66|14032.66|14155.55|14035.55|14155.55|14035.55|14152.54|14032.54|10
1627646610000|2021-07-30 12:03:30|14155.74|14035.74|14157.34|14037.34|14157.34|14037.34|14154.91|14034.91|10
1627646620000|2021-07-30 12:03:40|14157.53|14037.53|14162.22|14042.22|14162.22|14042.22|14157.53|14037.53|10
1627646630000|2021-07-30 12:03:50|14162.9|14042.9|14163.64|14043.64|14164.39|14044.39|14162.74|14042.74|10
1627646640000|2021-07-30 12:04:00|14164.24|14044.24|14164.26|14044.26|14165.35|14045.35|14164.24|14044.24|10
1627646650000|2021-07-30 12:04:10|14164.32|14044.32|14163.36|14043.36|14165.9|14045.9|14163.36|14043.36|10
1627646660000|2021-07-30 12:04:20|14163.21|14043.21|14163.89|14043.89|14163.89|14043.89|14163.08|14043.08|9
1627646670000|2021-07-30 12:04:30|14163.48|14043.48|14161.6|14041.6|14163.48|14043.48|14161.6|14041.6|10
1627646680000|2021-07-30 12:04:40|14160.89|14040.89|14161.52|14041.52|14161.52|14041.52|14160.89|14040.89|9
1627646690000|2021-07-30 12:04:50|14161.5|14041.5|14160.77|14040.77|14162.15|14042.15|14160.77|14040.77|10
1627646700000|2021-07-30 12:05:00|14161.03|14041.03|14160.4|14040.4|14161.11|14041.11|14159.89|14039.89|8
1627646710000|2021-07-30 12:05:10|14160.64|14040.64|14164.32|14044.32|14164.86|14044.86|14160.64|14040.64|10
1627646720000|2021-07-30 12:05:20|14164.78|14044.78|14167.48|14047.48|14167.48|14047.48|14164.78|14044.78|9
1627646730000|2021-07-30 12:05:30|14168.63|14048.63|14169.09|14049.09|14169.13|14049.13|14168.51|14048.51|9
1627646740000|2021-07-30 12:05:40|14169.07|14049.07|14170.4|14050.4|14170.4|14050.4|14168.76|14048.76|10
1627646750000|2021-07-30 12:05:50|14170.66|14050.66|14172.06|14052.06|14172.06|14052.06|14170.45|14050.45|10
1627646760000|2021-07-30 12:06:00|14171.99|14051.99|14173.17|14053.17|14173.17|14053.17|14171.99|14051.99|10
1627646770000|2021-07-30 12:06:10|14173.23|14053.23|14176.57|14056.57|14176.57|14056.57|14173.12|14053.12|10
1627646780000|2021-07-30 12:06:20|14176.9|14056.9|14177.27|14057.27|14177.97|14057.97|14176.05|14056.05|9
1627646790000|2021-07-30 12:06:30|14177.28|14057.28|14175.24|14055.24|14177.32|14057.32|14175.24|14055.24|9
1627646800000|2021-07-30 12:06:40|14174.93|14054.93|14171.8|14051.8|14174.93|14054.93|14171.62|14051.62|10
1627646810000|2021-07-30 12:06:50|14172.23|14052.23|14174.27|14054.27|14174.27|14054.27|14172.06|14052.06|10
1627646820000|2021-07-30 12:07:00|14174.3|14054.3|14177.16|14057.16|14177.32|14057.32|14173.99|14053.99|9
1627646830000|2021-07-30 12:07:10|14177.27|14057.27|14176.34|14056.34|14177.27|14057.27|14174.82|14054.82|10
1627646840000|2021-07-30 12:07:20|14175.98|14055.98|14175.78|14055.78|14177.42|14057.42|14175.78|14055.78|10
1627646850000|2021-07-30 12:07:30|14175.92|14055.92|14179.08|14059.08|14179.08|14059.08|14175.9|14055.9|10
1627646860000|2021-07-30 12:07:40|14179.07|14059.07|14181.53|14061.53|14181.53|14061.53|14178.03|14058.03|10
1627646870000|2021-07-30 12:07:50|14182.64|14062.64|14185.64|14065.64|14185.64|14065.64|14182.16|14062.16|10
1627646880000|2021-07-30 12:08:00|14186.12|14066.12|14186.61|14066.61|14186.61|14066.61|14186.12|14066.12|9
1627646890000|2021-07-30 12:08:10|14186.56|14066.56|14187.38|14067.38|14187.52|14067.52|14186.49|14066.49|10
1627646900000|2021-07-30 12:08:20|14187.01|14067.01|14186.01|14066.01|14187.07|14067.07|14186.01|14066.01|8
1627646910000|2021-07-30 12:08:30|14185.99|14065.99|14185.94|14065.94|14186.44|14066.44|14185.68|14065.68|10
1627646920000|2021-07-30 12:08:40|14185.85|14065.85|14182.21|14062.21|14185.88|14065.88|14182.21|14062.21|10
1627646930000|2021-07-30 12:08:50|14182.12|14062.12|14182.35|14062.35|14182.35|14062.35|14181.21|14061.21|10
1627646940000|2021-07-30 12:09:00|14182.37|14062.37|14184.46|14064.46|14184.46|14064.46|14181.18|14061.18|10
1627646950000|2021-07-30 12:09:10|14185.11|14065.11|14185.45|14065.45|14186.48|14066.48|14185.11|14065.11|10
1627646960000|2021-07-30 12:09:20|14185.88|14065.88|14186.13|14066.13|14187.31|14067.31|14185.88|14065.88|10
1627646970000|2021-07-30 12:09:30|14185.9|14065.9|14186.11|14066.11|14186.11|14066.11|14185.7|14065.7|10
1627646980000|2021-07-30 12:09:40|14186.34|14066.34|14187.2|14067.2|14187.34|14067.34|14186.34|14066.34|8
1627646990000|2021-07-30 12:09:50|14186.97|14066.97|14187.26|14067.26|14187.26|14067.26|14186.97|14066.97|9
1627647000000|2021-07-30 12:10:00|14187.22|14067.22|14186.39|14066.39|14187.22|14067.22|14186.2|14066.2|10
1627647010000|2021-07-30 12:10:10|14187.8|14067.8|14186.39|14066.39|14188.38|14068.38|14185.71|14065.71|10
1627647020000|2021-07-30 12:10:20|14186.3|14066.3|14186.04|14066.04|14186.37|14066.37|14185.66|14065.66|10
1627647030000|2021-07-30 12:10:30|14186.83|14066.83|14188.31|14068.31|14188.31|14068.31|14186.76|14066.76|9
1627647040000|2021-07-30 12:10:40|14187.42|14067.42|14188.98|14068.98|14189.05|14069.05|14187.37|14067.37|10
1627647050000|2021-07-30 12:10:50|14189.03|14069.03|14188.34|14068.34|14189.44|14069.44|14188.34|14068.34|7
1627647060000|2021-07-30 12:11:00|14188.35|14068.35|14189.17|14069.17|14189.17|14069.17|14188.35|14068.35|9
1627647070000|2021-07-30 12:11:10|14189.12|14069.12|14190.36|14070.36|14190.36|14070.36|14189.12|14069.12|10
1627647080000|2021-07-30 12:11:20|14190.15|14070.15|14189.97|14069.97|14190.39|14070.39|14189.97|14069.97|10
1627647090000|2021-07-30 12:11:30|14189.78|14069.78|14189.2|14069.2|14189.79|14069.79|14189.16|14069.16|10
1627647100000|2021-07-30 12:11:40|14189.21|14069.21|14189.73|14069.73|14191.07|14071.07|14189.17|14069.17|10
1627647110000|2021-07-30 12:11:50|14189.98|14069.98|14191.12|14071.12|14191.31|14071.31|14189.98|14069.98|9
1627647120000|2021-07-30 12:12:00|14191.41|14071.41|14190.94|14070.94|14191.44|14071.44|14190.19|14070.19|10
1627647130000|2021-07-30 12:12:10|14191.13|14071.13|14196.3|14076.3|14196.61|14076.61|14191.13|14071.13|10
1627647140000|2021-07-30 12:12:20|14196.4|14076.4|14196|14076|14196.79|14076.79|14195.93|14075.93|9
1627647150000|2021-07-30 12:12:30|14196.1|14076.1|14194.59|14074.59|14196.1|14076.1|14194.45|14074.45|10
1627647160000|2021-07-30 12:12:40|14194.9|14074.9|14196.76|14076.76|14197.01|14077.01|14194.9|14074.9|10
1627647170000|2021-07-30 12:12:50|14196.84|14076.84|14197.82|14077.82|14198.47|14078.47|14196.84|14076.84|10
1627647180000|2021-07-30 12:13:00|14198.42|14078.42|14197.61|14077.61|14198.51|14078.51|14197.26|14077.26|9
1627647190000|2021-07-30 12:13:10|14197.24|14077.24|14199.83|14079.83|14199.83|14079.83|14197.24|14077.24|9
1627647200000|2021-07-30 12:13:20|14200.18|14080.18|14199.49|14079.49|14200.58|14080.58|14199.49|14079.49|8
1627647210000|2021-07-30 12:13:30|14199.39|14079.39|14198.75|14078.75|14199.39|14079.39|14198.75|14078.75|8
1627647220000|2021-07-30 12:13:40|14198.85|14078.85|14197.25|14077.25|14198.85|14078.85|14197.16|14077.16|10
1627647230000|2021-07-30 12:13:50|14197.24|14077.24|14198.14|14078.14|14198.14|14078.14|14197.1|14077.1|10
1627647240000|2021-07-30 12:14:00|14197.48|14077.48|14199.04|14079.04|14199.04|14079.04|14197.48|14077.48|9
1627647250000|2021-07-30 12:14:10|14198.94|14078.94|14200.5|14080.5|14200.53|14080.53|14198.72|14078.72|10
1627647260000|2021-07-30 12:14:20|14200.75|14080.75|14201.42|14081.42|14201.42|14081.42|14199.94|14079.94|10
1627647270000|2021-07-30 12:14:30|14201.62|14081.62|14201.8|14081.8|14201.93|14081.93|14201.62|14081.62|10
1627647280000|2021-07-30 12:14:40|14201.81|14081.81|14202.29|14082.29|14202.94|14082.94|14200.88|14080.88|10
1627647290000|2021-07-30 12:14:50|14202.33|14082.33|14200.29|14080.29|14202.33|14082.33|14200.29|14080.29|9
1627647300000|2021-07-30 12:15:00|14199.94|14079.94|14199.01|14079.01|14199.94|14079.94|14198.65|14078.65|10
1627647310000|2021-07-30 12:15:10|14199.05|14079.05|14201.95|14081.95|14201.95|14081.95|14199.05|14079.05|10
1627647320000|2021-07-30 12:15:20|14201.82|14081.82|14201.92|14081.92|14202.27|14082.27|14201.82|14081.82|9
1627647330000|2021-07-30 12:15:30|14200.58|14080.58|14199.08|14079.08|14201.16|14081.16|14199.08|14079.08|10
1627647340000|2021-07-30 12:15:40|14199.2|14079.2|14197.67|14077.67|14199.56|14079.56|14197.67|14077.67|10
1627647350000|2021-07-30 12:15:50|14197.44|14077.44|14190.88|14070.88|14197.44|14077.44|14190.88|14070.88|10
1627647360000|2021-07-30 12:16:00|14189.83|14069.83|14187.76|14067.76|14189.83|14069.83|14187.76|14067.76|9
1627647370000|2021-07-30 12:16:10|14187.71|14067.71|14187.35|14067.35|14188.61|14068.61|14186.95|14066.95|10
1627647380000|2021-07-30 12:16:20|14187.32|14067.32|14183.92|14063.92|14187.32|14067.32|14183.92|14063.92|8
1627647390000|2021-07-30 12:16:30|14183.6|14063.6|14183.54|14063.54|14183.73|14063.73|14183.5|14063.5|10
1627647400000|2021-07-30 12:16:40|14182.96|14062.96|14182.9|14062.9|14183.28|14063.28|14182.85|14062.85|9
1627647410000|2021-07-30 12:16:50|14182.87|14062.87|14182.89|14062.89|14183.09|14063.09|14182.81|14062.81|10
1627647420000|2021-07-30 12:17:00|14182.8|14062.8|14182.99|14062.99|14183|14063|14182.7|14062.7|10
1627647430000|2021-07-30 12:17:10|14183.1|14063.1|14183.83|14063.83|14183.83|14063.83|14183.1|14063.1|8
1627647440000|2021-07-30 12:17:20|14183.67|14063.67|14184.21|14064.21|14184.27|14064.27|14183.47|14063.47|10
1627647450000|2021-07-30 12:17:30|14184.25|14064.25|14185.44|14065.44|14185.64|14065.64|14184.23|14064.23|8
1627647460000|2021-07-30 12:17:40|14185.25|14065.25|14185.18|14065.18|14185.68|14065.68|14184.6|14064.6|9
1627647470000|2021-07-30 12:17:50|14185.19|14065.19|14185.53|14065.53|14186.48|14066.48|14185.19|14065.19|9
1627647480000|2021-07-30 12:18:00|14185.22|14065.22|14185.62|14065.62|14185.62|14065.62|14184.89|14064.89|10
1627647490000|2021-07-30 12:18:10|14186.05|14066.05|14184.94|14064.94|14186.05|14066.05|14184.72|14064.72|10
1627647500000|2021-07-30 12:18:20|14184.95|14064.95|14185.58|14065.58|14185.58|14065.58|14184.93|14064.93|6
1627647510000|2021-07-30 12:18:30|14185.42|14065.42|14183.81|14063.81|14185.42|14065.42|14183.63|14063.63|10
1627647520000|2021-07-30 12:18:40|14183.82|14063.82|14182.91|14062.91|14185.17|14065.17|14182.91|14062.91|10
1627647530000|2021-07-30 12:18:50|14182.87|14062.87|14183.69|14063.69|14183.69|14063.69|14182.02|14062.02|10
1627647540000|2021-07-30 12:19:00|14183.85|14063.85|14183.61|14063.61|14183.85|14063.85|14183.07|14063.07|10
1627647550000|2021-07-30 12:19:10|14183.59|14063.59|14182.57|14062.57|14184.98|14064.98|14182.57|14062.57|10
1627647560000|2021-07-30 12:19:20|14182.44|14062.44|14179.01|14059.01|14182.44|14062.44|14179.01|14059.01|9
1627647570000|2021-07-30 12:19:30|14178.92|14058.92|14178.66|14058.66|14178.96|14058.96|14178.59|14058.59|10
1627647580000|2021-07-30 12:19:40|14178.91|14058.91|14179.22|14059.22|14179.25|14059.25|14178.91|14058.91|10
1627647590000|2021-07-30 12:19:50|14179.43|14059.43|14179.15|14059.15|14179.63|14059.63|14179.1|14059.1|9
1627647600000|2021-07-30 12:20:00|14178.98|14058.98|14178|14058|14179.94|14059.94|14178|14058|9
1627647610000|2021-07-30 12:20:10|14177.91|14057.91|14176.76|14056.76|14177.91|14057.91|14175.99|14055.99|8
1627647620000|2021-07-30 12:20:20|14176.89|14056.89|14178.9|14058.9|14178.9|14058.9|14176.89|14056.89|10
1627647630000|2021-07-30 12:20:30|14179.73|14059.73|14180.22|14060.22|14180.22|14060.22|14179.38|14059.38|10
1627647640000|2021-07-30 12:20:40|14180.31|14060.31|14180.06|14060.06|14181.33|14061.33|14180.06|14060.06|9
1627647650000|2021-07-30 12:20:50|14180.07|14060.07|14181.8|14061.8|14181.8|14061.8|14180.01|14060.01|9
1627647660000|2021-07-30 12:21:00|14182.33|14062.33|14183.47|14063.47|14183.47|14063.47|14182.33|14062.33|10
1627647670000|2021-07-30 12:21:10|14182.46|14062.46|14183.53|14063.53|14183.53|14063.53|14181.62|14061.62|8
1627647680000|2021-07-30 12:21:20|14183.4|14063.4|14181.81|14061.81|14183.71|14063.71|14181.68|14061.68|10
1627647690000|2021-07-30 12:21:30|14181.68|14061.68|14180.77|14060.77|14181.68|14061.68|14180.77|14060.77|9
1627647700000|2021-07-30 12:21:40|14181.1|14061.1|14186.26|14066.26|14186.77|14066.77|14181.08|14061.08|10
1627647710000|2021-07-30 12:21:50|14186.1|14066.1|14189.42|14069.42|14189.42|14069.42|14186.1|14066.1|10
1627647720000|2021-07-30 12:22:00|14189.72|14069.72|14193.66|14073.66|14193.66|14073.66|14189.72|14069.72|10
1627647730000|2021-07-30 12:22:10|14193.51|14073.51|14196.19|14076.19|14196.19|14076.19|14193.35|14073.35|10
1627647740000|2021-07-30 12:22:20|14196.37|14076.37|14196.37|14076.37|14196.54|14076.54|14196.26|14076.26|8
1627647750000|2021-07-30 12:22:30|14196.08|14076.08|14196.18|14076.18|14196.82|14076.82|14196.08|14076.08|9
1627647760000|2021-07-30 12:22:40|14196.31|14076.31|14200.21|14080.21|14200.21|14080.21|14195.42|14075.42|10
1627647770000|2021-07-30 12:22:50|14200.5|14080.5|14202.15|14082.15|14202.17|14082.17|14200.5|14080.5|10
1627647780000|2021-07-30 12:23:00|14202.24|14082.24|14202.38|14082.38|14202.39|14082.39|14202.23|14082.23|8
1627647790000|2021-07-30 12:23:10|14202.65|14082.65|14200.09|14080.09|14202.65|14082.65|14200.09|14080.09|10
1627647800000|2021-07-30 12:23:20|14200.07|14080.07|14202.5|14082.5|14202.5|14082.5|14200.07|14080.07|10
1627647810000|2021-07-30 12:23:30|14202.48|14082.48|14201.89|14081.89|14202.53|14082.53|14201.51|14081.51|10
1627647820000|2021-07-30 12:23:40|14201.56|14081.56|14201.36|14081.36|14201.56|14081.56|14201.05|14081.05|8
1627647830000|2021-07-30 12:23:50|14201.24|14081.24|14195.95|14075.95|14201.24|14081.24|14195.95|14075.95|10
1627647840000|2021-07-30 12:24:00|14195.75|14075.75|14194.2|14074.2|14195.75|14075.75|14194.2|14074.2|10
1627647850000|2021-07-30 12:24:10|14194.24|14074.24|14192.97|14072.97|14194.24|14074.24|14192.86|14072.86|9
1627647860000|2021-07-30 12:24:20|14193.07|14073.07|14192.81|14072.81|14195.52|14075.52|14192.81|14072.81|10
1627647870000|2021-07-30 12:24:30|14192.56|14072.56|14192.61|14072.61|14192.61|14072.61|14190.39|14070.39|10
1627647880000|2021-07-30 12:24:40|14193.02|14073.02|14193|14073|14193.19|14073.19|14191.21|14071.21|10
1627647890000|2021-07-30 12:24:50|14192.89|14072.89|14195.09|14075.09|14195.09|14075.09|14192.89|14072.89|9
1627647900000|2021-07-30 12:25:00|14195.56|14075.56|14197.14|14077.14|14197.97|14077.97|14195.56|14075.56|10
1627647910000|2021-07-30 12:25:10|14197.07|14077.07|14195.71|14075.71|14197.55|14077.55|14195.71|14075.71|10
1627647920000|2021-07-30 12:25:20|14195.54|14075.54|14196.21|14076.21|14196.61|14076.61|14195.54|14075.54|8
1627647930000|2021-07-30 12:25:30|14196.47|14076.47|14196.63|14076.63|14197.21|14077.21|14196.3|14076.3|9
1627647940000|2021-07-30 12:25:40|14196.67|14076.67|14196.94|14076.94|14197.05|14077.05|14196.67|14076.67|10
1627647950000|2021-07-30 12:25:50|14196.95|14076.95|14197.13|14077.13|14197.32|14077.32|14196.9|14076.9|10
1627647960000|2021-07-30 12:26:00|14197.25|14077.25|14197.27|14077.27|14197.31|14077.31|14197.12|14077.12|10
1627647970000|2021-07-30 12:26:10|14197.4|14077.4|14196.13|14076.13|14197.4|14077.4|14196.13|14076.13|10
1627647980000|2021-07-30 12:26:20|14195.59|14075.59|14191.2|14071.2|14195.59|14075.59|14191.2|14071.2|9
1627647990000|2021-07-30 12:26:30|14190.77|14070.77|14190.94|14070.94|14191.74|14071.74|14190.77|14070.77|9
1627648000000|2021-07-30 12:26:40|14190.61|14070.61|14189.97|14069.97|14190.61|14070.61|14189.97|14069.97|10
1627648010000|2021-07-30 12:26:50|14190.02|14070.02|14187.04|14067.04|14190.02|14070.02|14187.04|14067.04|9
1627648020000|2021-07-30 12:27:00|14187.17|14067.17|14186.14|14066.14|14187.17|14067.17|14186.14|14066.14|9
1627648030000|2021-07-30 12:27:10|14185.78|14065.78|14183|14063|14185.78|14065.78|14183|14063|10
1627648040000|2021-07-30 12:27:20|14182.72|14062.72|14179.65|14059.65|14182.72|14062.72|14179.65|14059.65|10
1627648050000|2021-07-30 12:27:30|14179.63|14059.63|14179.93|14059.93|14180.57|14060.57|14179.63|14059.63|9
1627648060000|2021-07-30 12:27:40|14178.52|14058.52|14180.34|14060.34|14180.34|14060.34|14178.45|14058.45|10
1627648070000|2021-07-30 12:27:50|14180.33|14060.33|14179.22|14059.22|14180.33|14060.33|14179.22|14059.22|10
1627648080000|2021-07-30 12:28:00|14179.49|14059.49|14178.48|14058.48|14179.49|14059.49|14178.48|14058.48|10
1627648090000|2021-07-30 12:28:10|14178.6|14058.6|14180.67|14060.67|14180.67|14060.67|14178.6|14058.6|10
1627648100000|2021-07-30 12:28:20|14180.6|14060.6|14178.51|14058.51|14180.66|14060.66|14178.27|14058.27|9
1627648110000|2021-07-30 12:28:30|14178.61|14058.61|14178.36|14058.36|14178.61|14058.61|14178.32|14058.32|9
1627648120000|2021-07-30 12:28:40|14178.29|14058.29|14180.34|14060.34|14180.34|14060.34|14178.29|14058.29|10
1627648130000|2021-07-30 12:28:50|14180.41|14060.41|14182.02|14062.02|14182.02|14062.02|14180.41|14060.41|10
1627648140000|2021-07-30 12:29:00|14181.82|14061.82|14182.54|14062.54|14182.54|14062.54|14180.95|14060.95|9
1627648150000|2021-07-30 12:29:10|14182.98|14062.98|14184.6|14064.6|14184.7|14064.7|14182.98|14062.98|10
1627648160000|2021-07-30 12:29:20|14184.64|14064.64|14184.47|14064.47|14185.35|14065.35|14184.32|14064.32|10
1627648170000|2021-07-30 12:29:30|14183.65|14063.65|14184.07|14064.07|14184.07|14064.07|14182.55|14062.55|10
1627648180000|2021-07-30 12:29:40|14184.12|14064.12|14185.41|14065.41|14185.41|14065.41|14184.12|14064.12|8
1627648190000|2021-07-30 12:29:50|14185.42|14065.42|14186.13|14066.13|14186.21|14066.21|14185.42|14065.42|9
1627648200000|2021-07-30 12:30:00|14186.14|14066.14|14186.29|14066.29|14186.7|14066.7|14185.33|14065.33|9
1627648210000|2021-07-30 12:30:10|14186.24|14066.24|14185.85|14065.85|14186.24|14066.24|14185.85|14065.85|10
1627648220000|2021-07-30 12:30:20|14186.15|14066.15|14185.85|14065.85|14186.59|14066.59|14185.55|14065.55|10
1627648230000|2021-07-30 12:30:30|14185.77|14065.77|14187.21|14067.21|14187.21|14067.21|14185.76|14065.76|10
1627648240000|2021-07-30 12:30:40|14187.23|14067.23|14183.86|14063.86|14187.23|14067.23|14183.35|14063.35|10
1627648250000|2021-07-30 12:30:50|14183.7|14063.7|14179.89|14059.89|14183.7|14063.7|14179.89|14059.89|10
1627648260000|2021-07-30 12:31:00|14180.12|14060.12|14175.07|14055.07|14180.12|14060.12|14175.07|14055.07|10
1627648270000|2021-07-30 12:31:10|14174.43|14054.43|14168.79|14048.79|14174.43|14054.43|14168.79|14048.79|10
1627648280000|2021-07-30 12:31:20|14168.78|14048.78|14167.6|14047.6|14168.78|14048.78|14167.56|14047.56|9
1627648290000|2021-07-30 12:31:30|14167.31|14047.31|14168.91|14048.91|14168.91|14048.91|14166.62|14046.62|10
1627648300000|2021-07-30 12:31:40|14168.59|14048.59|14163.12|14043.12|14168.59|14048.59|14163.12|14043.12|10
1627648310000|2021-07-30 12:31:50|14163.22|14043.22|14164.45|14044.45|14164.45|14044.45|14162.28|14042.28|10
1627648320000|2021-07-30 12:32:00|14164.49|14044.49|14164.97|14044.97|14165.17|14045.17|14163.63|14043.63|10
1627648330000|2021-07-30 12:32:10|14165.1|14045.1|14165.42|14045.42|14165.82|14045.82|14165.1|14045.1|9
1627648340000|2021-07-30 12:32:20|14164.63|14044.63|14162.08|14042.08|14164.82|14044.82|14162.08|14042.08|10
1627648350000|2021-07-30 12:32:30|14161.2|14041.2|14158.81|14038.81|14161.21|14041.21|14158.81|14038.81|10
1627648360000|2021-07-30 12:32:40|14158.4|14038.4|14156.27|14036.27|14158.4|14038.4|14156.27|14036.27|10
1627648370000|2021-07-30 12:32:50|14156.02|14036.02|14158.16|14038.16|14158.16|14038.16|14155.77|14035.77|7
1627648380000|2021-07-30 12:33:00|14158.28|14038.28|14160.9|14040.9|14160.9|14040.9|14158.28|14038.28|10
1627648390000|2021-07-30 12:33:10|14162.24|14042.24|14169.34|14049.34|14169.34|14049.34|14162.24|14042.24|10
1627648400000|2021-07-30 12:33:20|14170.14|14050.14|14171.39|14051.39|14171.4|14051.4|14170.14|14050.14|10
1627648410000|2021-07-30 12:33:30|14171.4|14051.4|14173.31|14053.31|14173.31|14053.31|14171.4|14051.4|8
1627648420000|2021-07-30 12:33:40|14173.64|14053.64|14173.28|14053.28|14174.12|14054.12|14173.14|14053.14|9
1627648430000|2021-07-30 12:33:50|14173.42|14053.42|14179.49|14059.49|14179.49|14059.49|14173.42|14053.42|9
1627648440000|2021-07-30 12:34:00|14180.09|14060.09|14182.58|14062.58|14182.58|14062.58|14180.09|14060.09|10
1627648450000|2021-07-30 12:34:10|14182.64|14062.64|14184.68|14064.68|14184.68|14064.68|14182.64|14062.64|10
1627648460000|2021-07-30 12:34:20|14184.72|14064.72|14186.39|14066.39|14186.39|14066.39|14184.72|14064.72|10
1627648470000|2021-07-30 12:34:30|14186.55|14066.55|14186.26|14066.26|14186.74|14066.74|14185.68|14065.68|10
1627648480000|2021-07-30 12:34:40|14186.23|14066.23|14187.79|14067.79|14188.12|14068.12|14186.23|14066.23|9
1627648490000|2021-07-30 12:34:50|14187.87|14067.87|14189.92|14069.92|14189.92|14069.92|14187.87|14067.87|9
1627648500000|2021-07-30 12:35:00|14190.16|14070.16|14191.19|14071.19|14191.53|14071.53|14190.06|14070.06|10
1627648510000|2021-07-30 12:35:10|14191.37|14071.37|14190.74|14070.74|14191.77|14071.77|14190.4|14070.4|9
1627648520000|2021-07-30 12:35:20|14190.73|14070.73|14187.85|14067.85|14190.73|14070.73|14187.85|14067.85|10
1627648530000|2021-07-30 12:35:30|14186.92|14066.92|14182.47|14062.47|14186.92|14066.92|14182.47|14062.47|10
1627648540000|2021-07-30 12:35:40|14182.63|14062.63|14177.6|14057.6|14182.63|14062.63|14177.6|14057.6|9
1627648550000|2021-07-30 12:35:50|14177.98|14057.98|14176.45|14056.45|14178.35|14058.35|14176.45|14056.45|9
1627648560000|2021-07-30 12:36:00|14176.13|14056.13|14176.56|14056.56|14178.15|14058.15|14176.06|14056.06|9
1627648570000|2021-07-30 12:36:10|14177.42|14057.42|14181.2|14061.2|14181.2|14061.2|14177.42|14057.42|10
1627648580000|2021-07-30 12:36:20|14181.33|14061.33|14180.82|14060.82|14181.35|14061.35|14180.69|14060.69|9
1627648590000|2021-07-30 12:36:30|14180.38|14060.38|14178.77|14058.77|14180.38|14060.38|14178.52|14058.52|9
1627648600000|2021-07-30 12:36:40|14178.7|14058.7|14180.28|14060.28|14180.28|14060.28|14178.16|14058.16|10
1627648610000|2021-07-30 12:36:50|14180.5|14060.5|14179.69|14059.69|14180.71|14060.71|14179.57|14059.57|10
1627648620000|2021-07-30 12:37:00|14179.7|14059.7|14181.99|14061.99|14181.99|14061.99|14179.7|14059.7|10
1627648630000|2021-07-30 12:37:10|14181.67|14061.67|14184.38|14064.38|14184.38|14064.38|14181.67|14061.67|10
1627648640000|2021-07-30 12:37:20|14184.47|14064.47|14185.09|14065.09|14185.35|14065.35|14184.47|14064.47|10
1627648650000|2021-07-30 12:37:30|14184.97|14064.97|14182.46|14062.46|14185.1|14065.1|14182.46|14062.46|10
1627648660000|2021-07-30 12:37:40|14183.17|14063.17|14183.46|14063.46|14183.46|14063.46|14182.48|14062.48|10
1627648670000|2021-07-30 12:37:50|14183.61|14063.61|14183.68|14063.68|14184.75|14064.75|14183.61|14063.61|10
1627648680000|2021-07-30 12:38:00|14183.87|14063.87|14186.76|14066.76|14186.93|14066.93|14183.87|14063.87|10
1627648690000|2021-07-30 12:38:10|14186.73|14066.73|14187.94|14067.94|14187.94|14067.94|14186.61|14066.61|9
1627648700000|2021-07-30 12:38:20|14188.6|14068.6|14190.64|14070.64|14190.64|14070.64|14188.6|14068.6|10
1627648710000|2021-07-30 12:38:30|14191.37|14071.37|14192.97|14072.97|14192.97|14072.97|14190.47|14070.47|10
1627648720000|2021-07-30 12:38:40|14191.63|14071.63|14190.83|14070.83|14191.8|14071.8|14190.42|14070.42|9
1627648730000|2021-07-30 12:38:50|14190.97|14070.97|14191.13|14071.13|14191.13|14071.13|14190.36|14070.36|8
1627648740000|2021-07-30 12:39:00|14191.04|14071.04|14191.27|14071.27|14191.59|14071.59|14191.04|14071.04|9
1627648750000|2021-07-30 12:39:10|14191.47|14071.47|14191.83|14071.83|14192.76|14072.76|14191.47|14071.47|10
1627648760000|2021-07-30 12:39:20|14191.78|14071.78|14189.61|14069.61|14191.78|14071.78|14189.61|14069.61|9
1627648770000|2021-07-30 12:39:30|14189.57|14069.57|14188.1|14068.1|14189.57|14069.57|14188.1|14068.1|8
1627648780000|2021-07-30 12:39:40|14188.06|14068.06|14185.79|14065.79|14188.06|14068.06|14185.44|14065.44|10
1627648790000|2021-07-30 12:39:50|14185.64|14065.64|14186.17|14066.17|14186.64|14066.64|14185.4|14065.4|9
1627648800000|2021-07-30 12:40:00|14185.96|14065.96|14185.74|14065.74|14187.09|14067.09|14185.74|14065.74|9
1627648810000|2021-07-30 12:40:10|14186.63|14066.63|14187.73|14067.73|14187.73|14067.73|14186.63|14066.63|8
1627648820000|2021-07-30 12:40:20|14187.84|14067.84|14189.02|14069.02|14189.02|14069.02|14187.84|14067.84|8
1627648830000|2021-07-30 12:40:30|14189.12|14069.12|14190.93|14070.93|14190.93|14070.93|14189.08|14069.08|9
1627648840000|2021-07-30 12:40:40|14190.91|14070.91|14190.99|14070.99|14191.35|14071.35|14189.83|14069.83|10
1627648850000|2021-07-30 12:40:50|14191.77|14071.77|14194.83|14074.83|14196.07|14076.07|14191.77|14071.77|10
1627648860000|2021-07-30 12:41:00|14194.62|14074.62|14199.36|14079.36|14199.36|14079.36|14194.62|14074.62|9
1627648870000|2021-07-30 12:41:10|14200.93|14080.93|14201.97|14081.97|14202.04|14082.04|14199.97|14079.97|10
1627648880000|2021-07-30 12:41:20|14201.18|14081.18|14202.85|14082.85|14202.85|14082.85|14201.18|14081.18|8
1627648890000|2021-07-30 12:41:30|14202.84|14082.84|14202.81|14082.81|14202.84|14082.84|14202.41|14082.41|10
1627648900000|2021-07-30 12:41:40|14202.86|14082.86|14203.58|14083.58|14204.73|14084.73|14202.68|14082.68|9
1627648910000|2021-07-30 12:41:50|14203.96|14083.96|14206.03|14086.03|14206.37|14086.37|14203.96|14083.96|10
1627648920000|2021-07-30 12:42:00|14205.7|14085.7|14202.49|14082.49|14205.7|14085.7|14202.05|14082.05|9
1627648930000|2021-07-30 12:42:10|14202.18|14082.18|14201.1|14081.1|14202.18|14082.18|14201.1|14081.1|10
1627648940000|2021-07-30 12:42:20|14200.96|14080.96|14199.86|14079.86|14200.96|14080.96|14199.86|14079.86|9
1627648950000|2021-07-30 12:42:30|14199.79|14079.79|14197.88|14077.88|14199.83|14079.83|14197.66|14077.66|9
1627648960000|2021-07-30 12:42:40|14197.82|14077.82|14199.74|14079.74|14200.01|14080.01|14197.49|14077.49|10
1627648970000|2021-07-30 12:42:50|14199.37|14079.37|14201.19|14081.19|14201.19|14081.19|14199.05|14079.05|10
1627648980000|2021-07-30 12:43:00|14200.69|14080.69|14197.81|14077.81|14200.69|14080.69|14197.81|14077.81|10
1627648990000|2021-07-30 12:43:10|14196.62|14076.62|14190.36|14070.36|14196.62|14076.62|14190.36|14070.36|10
1627649000000|2021-07-30 12:43:20|14189.94|14069.94|14187.74|14067.74|14189.94|14069.94|14187.74|14067.74|10
1627649010000|2021-07-30 12:43:30|14186.87|14066.87|14184.31|14064.31|14186.9|14066.9|14184.31|14064.31|10
1627649020000|2021-07-30 12:43:40|14182.32|14062.32|14182.71|14062.71|14183.44|14063.44|14182.13|14062.13|10
1627649030000|2021-07-30 12:43:50|14182.99|14062.99|14182.39|14062.39|14183.35|14063.35|14182.26|14062.26|9
1627649040000|2021-07-30 12:44:00|14182.55|14062.55|14182.54|14062.54|14183.17|14063.17|14181.25|14061.25|10
1627649050000|2021-07-30 12:44:10|14182.53|14062.53|14182.39|14062.39|14183.4|14063.4|14182.38|14062.38|9
1627649060000|2021-07-30 12:44:20|14182.1|14062.1|14183.36|14063.36|14183.4|14063.4|14182.04|14062.04|8
1627649070000|2021-07-30 12:44:30|14183.18|14063.18|14183.3|14063.3|14183.35|14063.35|14183.11|14063.11|9
1627649080000|2021-07-30 12:44:40|14183.2|14063.2|14182.5|14062.5|14183.23|14063.23|14182.5|14062.5|9
1627649090000|2021-07-30 12:44:50|14182.52|14062.52|14181.58|14061.58|14182.52|14062.52|14181.58|14061.58|9
1627649100000|2021-07-30 12:45:00|14181.18|14061.18|14183.44|14063.44|14183.44|14063.44|14179.91|14059.91|9
1627649110000|2021-07-30 12:45:10|14183.63|14063.63|14182.72|14062.72|14183.74|14063.74|14182.68|14062.68|8
1627649120000|2021-07-30 12:45:20|14182.91|14062.91|14182.48|14062.48|14182.91|14062.91|14182.48|14062.48|9
1627649130000|2021-07-30 12:45:30|14182.31|14062.31|14180.01|14060.01|14182.34|14062.34|14180.01|14060.01|6
1627649140000|2021-07-30 12:45:40|14180|14060|14176.9|14056.9|14180|14060|14176.9|14056.9|10
1627649150000|2021-07-30 12:45:50|14175.72|14055.72|14179.02|14059.02|14179.02|14059.02|14175.03|14055.03|9
1627649160000|2021-07-30 12:46:00|14179.22|14059.22|14179.74|14059.74|14179.74|14059.74|14178.52|14058.52|10
1627649170000|2021-07-30 12:46:10|14179.52|14059.52|14182.45|14062.45|14182.45|14062.45|14179.52|14059.52|9
1627649180000|2021-07-30 12:46:20|14182.54|14062.54|14183.65|14063.65|14183.65|14063.65|14182.54|14062.54|10
1627649190000|2021-07-30 12:46:30|14183.96|14063.96|14183.92|14063.92|14184.31|14064.31|14183.6|14063.6|9
1627649200000|2021-07-30 12:46:40|14183.96|14063.96|14184.75|14064.75|14184.77|14064.77|14183.65|14063.65|10
1627649210000|2021-07-30 12:46:50|14184.71|14064.71|14189.06|14069.06|14189.06|14069.06|14184.71|14064.71|10
1627649220000|2021-07-30 12:47:00|14190.09|14070.09|14190.85|14070.85|14190.85|14070.85|14190.09|14070.09|10
1627649230000|2021-07-30 12:47:10|14189.99|14069.99|14191.06|14071.06|14191.88|14071.88|14189.99|14069.99|9
1627649240000|2021-07-30 12:47:20|14190.99|14070.99|14192.61|14072.61|14192.61|14072.61|14190.93|14070.93|9
1627649250000|2021-07-30 12:47:30|14192.43|14072.43|14193|14073|14193.77|14073.77|14192.43|14072.43|10
1627649260000|2021-07-30 12:47:40|14193.01|14073.01|14194.2|14074.2|14194.2|14074.2|14193.01|14073.01|10
1627649270000|2021-07-30 12:47:50|14194.02|14074.02|14193.11|14073.11|14194.28|14074.28|14193.11|14073.11|9
1627649280000|2021-07-30 12:48:00|14194.14|14074.14|14196.27|14076.27|14196.27|14076.27|14194.14|14074.14|10
1627649290000|2021-07-30 12:48:10|14196.15|14076.15|14194.78|14074.78|14197.38|14077.38|14194.78|14074.78|10
1627649300000|2021-07-30 12:48:20|14194.16|14074.16|14195.44|14075.44|14195.44|14075.44|14192.78|14072.78|10
1627649310000|2021-07-30 12:48:30|14195.62|14075.62|14195.23|14075.23|14195.81|14075.81|14195.01|14075.01|10
1627649320000|2021-07-30 12:48:40|14195.35|14075.35|14194.06|14074.06|14196.22|14076.22|14194.06|14074.06|10
1627649330000|2021-07-30 12:48:50|14194.05|14074.05|14194.46|14074.46|14194.86|14074.86|14193.97|14073.97|9
1627649340000|2021-07-30 12:49:00|14194.41|14074.41|14194.79|14074.79|14194.79|14074.79|14193.94|14073.94|10
1627649350000|2021-07-30 12:49:10|14194.75|14074.75|14195.25|14075.25|14195.63|14075.63|14194.62|14074.62|10
1627649360000|2021-07-30 12:49:20|14196.32|14076.32|14194.85|14074.85|14197.32|14077.32|14194.49|14074.49|10
1627649370000|2021-07-30 12:49:30|14194.31|14074.31|14193.58|14073.58|14194.31|14074.31|14193.58|14073.58|9
1627649380000|2021-07-30 12:49:40|14193.16|14073.16|14193.15|14073.15|14193.45|14073.45|14193.11|14073.11|9
1627649390000|2021-07-30 12:49:50|14193.13|14073.13|14193.08|14073.08|14193.39|14073.39|14192.88|14072.88|10
1627649400000|2021-07-30 12:50:00|14192.93|14072.93|14190.29|14070.29|14192.99|14072.99|14189.89|14069.89|10
1627649410000|2021-07-30 12:50:10|14190.73|14070.73|14189.89|14069.89|14190.73|14070.73|14189.51|14069.51|10
1627649420000|2021-07-30 12:50:20|14189.35|14069.35|14186.6|14066.6|14189.35|14069.35|14186.6|14066.6|10
1627649430000|2021-07-30 12:50:30|14186.47|14066.47|14187.24|14067.24|14187.24|14067.24|14185.76|14065.76|10
1627649440000|2021-07-30 12:50:40|14187.21|14067.21|14186.77|14066.77|14188.02|14068.02|14186.77|14066.77|10
1627649450000|2021-07-30 12:50:50|14186.66|14066.66|14184.77|14064.77|14186.66|14066.66|14184.77|14064.77|10
1627649460000|2021-07-30 12:51:00|14185.04|14065.04|14184.62|14064.62|14185.04|14065.04|14184.62|14064.62|10
1627649470000|2021-07-30 12:51:10|14184.58|14064.58|14183.4|14063.4|14184.96|14064.96|14183.4|14063.4|10
1627649480000|2021-07-30 12:51:20|14183.42|14063.42|14181.83|14061.83|14183.42|14063.42|14181.7|14061.7|10
1627649490000|2021-07-30 12:51:30|14181.73|14061.73|14179.1|14059.1|14181.73|14061.73|14178.64|14058.64|10
1627649500000|2021-07-30 12:51:40|14178.86|14058.86|14178.57|14058.57|14178.97|14058.97|14178.56|14058.56|10
1627649510000|2021-07-30 12:51:50|14178.71|14058.71|14178.34|14058.34|14178.8|14058.8|14178.14|14058.14|10
1627649520000|2021-07-30 12:52:00|14178.11|14058.11|14177.71|14057.71|14178.11|14058.11|14177.37|14057.37|10
1627649530000|2021-07-30 12:52:10|14177.86|14057.86|14177.01|14057.01|14177.96|14057.96|14176.82|14056.82|10
1627649540000|2021-07-30 12:52:20|14176.96|14056.96|14176.92|14056.92|14177.14|14057.14|14176.6|14056.6|10
1627649550000|2021-07-30 12:52:30|14177.16|14057.16|14177.35|14057.35|14177.39|14057.39|14177.16|14057.16|9
1627649560000|2021-07-30 12:52:40|14178.41|14058.41|14177.21|14057.21|14178.41|14058.41|14177.12|14057.12|10
1627649570000|2021-07-30 12:52:50|14177.11|14057.11|14176.31|14056.31|14177.2|14057.2|14176.07|14056.07|9
1627649580000|2021-07-30 12:53:00|14176.43|14056.43|14174.49|14054.49|14176.61|14056.61|14174.49|14054.49|10
1627649590000|2021-07-30 12:53:10|14173.93|14053.93|14168.2|14048.2|14173.98|14053.98|14168.2|14048.2|10
1627649600000|2021-07-30 12:53:20|14167.8|14047.8|14166.24|14046.24|14167.8|14047.8|14166.24|14046.24|10
1627649610000|2021-07-30 12:53:30|14167.13|14047.13|14164.9|14044.9|14167.13|14047.13|14164.19|14044.19|10
1627649620000|2021-07-30 12:53:40|14164.88|14044.88|14164.95|14044.95|14165.48|14045.48|14164.55|14044.55|10
1627649630000|2021-07-30 12:53:50|14165.66|14045.66|14166.73|14046.73|14166.73|14046.73|14165.27|14045.27|10
1627649640000|2021-07-30 12:54:00|14166.5|14046.5|14165.36|14045.36|14166.54|14046.54|14165.36|14045.36|10
1627649650000|2021-07-30 12:54:10|14165.03|14045.03|14164.77|14044.77|14165.13|14045.13|14164.73|14044.73|9
1627649660000|2021-07-30 12:54:20|14164.78|14044.78|14164.18|14044.18|14164.93|14044.93|14164.18|14044.18|9
1627649670000|2021-07-30 12:54:30|14163.88|14043.88|14165.81|14045.81|14165.94|14045.94|14163.88|14043.88|9
1627649680000|2021-07-30 12:54:40|14165.86|14045.86|14164.99|14044.99|14167.11|14047.11|14164.99|14044.99|10
1627649690000|2021-07-30 12:54:50|14164.93|14044.93|14162.16|14042.16|14164.93|14044.93|14161.6|14041.6|10
1627649700000|2021-07-30 12:55:00|14162.22|14042.22|14161.8|14041.8|14162.26|14042.26|14161.57|14041.57|9
1627649710000|2021-07-30 12:55:10|14161.92|14041.92|14159.85|14039.85|14161.92|14041.92|14159.08|14039.08|10
1627649720000|2021-07-30 12:55:20|14159.9|14039.9|14160.18|14040.18|14160.18|14040.18|14158.52|14038.52|10
1627649730000|2021-07-30 12:55:30|14160.22|14040.22|14155.13|14035.13|14160.22|14040.22|14155.13|14035.13|10
1627649740000|2021-07-30 12:55:40|14154.84|14034.84|14156.57|14036.57|14156.65|14036.65|14154.75|14034.75|10
1627649750000|2021-07-30 12:55:50|14155.64|14035.64|14155.74|14035.74|14156.59|14036.59|14155.56|14035.56|9
1627649760000|2021-07-30 12:56:00|14155.53|14035.53|14156.46|14036.46|14156.46|14036.46|14154.84|14034.84|10
1627649770000|2021-07-30 12:56:10|14156.58|14036.58|14160.39|14040.39|14160.39|14040.39|14156.58|14036.58|9
1627649780000|2021-07-30 12:56:20|14160.51|14040.51|14160.15|14040.15|14160.51|14040.51|14160.15|14040.15|9
1627649790000|2021-07-30 12:56:30|14160.26|14040.26|14159.43|14039.43|14160.3|14040.3|14159.43|14039.43|9
1627649800000|2021-07-30 12:56:40|14159.52|14039.52|14160.08|14040.08|14160.9|14040.9|14159.5|14039.5|10
1627649810000|2021-07-30 12:56:50|14160.91|14040.91|14164.39|14044.39|14164.39|14044.39|14160.91|14040.91|10
1627649820000|2021-07-30 12:57:00|14164.09|14044.09|14165.22|14045.22|14165.98|14045.98|14164.09|14044.09|10
1627649830000|2021-07-30 12:57:10|14165.07|14045.07|14162.88|14042.88|14165.07|14045.07|14162.88|14042.88|10
1627649840000|2021-07-30 12:57:20|14162.59|14042.59|14159.89|14039.89|14162.59|14042.59|14158.69|14038.69|10
1627649850000|2021-07-30 12:57:30|14160.01|14040.01|14153.92|14033.92|14160.01|14040.01|14153.03|14033.03|10
1627649860000|2021-07-30 12:57:40|14152.95|14032.95|14149.56|14029.56|14152.95|14032.95|14148.7|14028.7|10
1627649870000|2021-07-30 12:57:50|14148.39|14028.39|14147.36|14027.36|14148.39|14028.39|14146.94|14026.94|10
1627649880000|2021-07-30 12:58:00|14147.45|14027.45|14144.67|14024.67|14147.45|14027.45|14144.67|14024.67|10
1627649890000|2021-07-30 12:58:10|14144.51|14024.51|14144.12|14024.12|14144.51|14024.51|14143.63|14023.63|10
1627649900000|2021-07-30 12:58:20|14144.55|14024.55|14140.35|14020.35|14144.55|14024.55|14140.35|14020.35|10
1627649910000|2021-07-30 12:58:30|14139.89|14019.89|14140.97|14020.97|14141.2|14021.2|14139.48|14019.48|10
1627649920000|2021-07-30 12:58:40|14140.74|14020.74|14139.13|14019.13|14140.74|14020.74|14139.13|14019.13|9
1627649930000|2021-07-30 12:58:50|14139.3|14019.3|14139.46|14019.46|14139.46|14019.46|14138.89|14018.89|10
1627649940000|2021-07-30 12:59:00|14139.65|14019.65|14141.28|14021.28|14142.51|14022.51|14139.65|14019.65|9
1627649950000|2021-07-30 12:59:10|14140.73|14020.73|14142.19|14022.19|14142.19|14022.19|14140.73|14020.73|10
1627649960000|2021-07-30 12:59:20|14140.8|14020.8|14137.84|14017.84|14140.8|14020.8|14137.84|14017.84|10
1627649970000|2021-07-30 12:59:30|14137.98|14017.98|14134.36|14014.36|14138.73|14018.73|14133.68|14013.68|10
1627649980000|2021-07-30 12:59:40|14132.87|14012.87|14132.89|14012.89|14133.58|14013.58|14132.81|14012.81|10
1627649990000|2021-07-30 12:59:50|14132.42|14012.42|14131.13|14011.13|14132.42|14012.42|14130.74|14010.74|10
1627650000000|2021-07-30 13:00:00|14131.01|14011.01|14128.83|14008.83|14131.16|14011.16|14128.83|14008.83|10
1627650010000|2021-07-30 13:00:10|14128.53|14008.53|14128.78|14008.78|14128.78|14008.78|14127.07|14007.07|10
1627650020000|2021-07-30 13:00:20|14128.74|14008.74|14130.55|14010.55|14130.77|14010.77|14128.74|14008.74|10
1627650030000|2021-07-30 13:00:30|14132.34|14012.34|14134|14014|14134|14014|14132.34|14012.34|9
1627650040000|2021-07-30 13:00:40|14134.27|14014.27|14137.23|14017.23|14137.23|14017.23|14134.27|14014.27|10
1627650050000|2021-07-30 13:00:50|14137.36|14017.36|14142.07|14022.07|14142.07|14022.07|14137.36|14017.36|10
1627650060000|2021-07-30 13:01:00|14143.08|14023.08|14144.21|14024.21|14144.62|14024.62|14143.08|14023.08|10
1627650070000|2021-07-30 13:01:10|14144.37|14024.37|14145.17|14025.17|14145.17|14025.17|14144.37|14024.37|10
1627650080000|2021-07-30 13:01:20|14145.35|14025.35|14144.37|14024.37|14146.53|14026.53|14144.37|14024.37|10
1627650090000|2021-07-30 13:01:30|14143.63|14023.63|14141|14021|14143.63|14023.63|14140.9|14020.9|10
1627650100000|2021-07-30 13:01:40|14142.37|14022.37|14142.29|14022.29|14142.48|14022.48|14141.36|14021.36|9
1627650110000|2021-07-30 13:01:50|14142.18|14022.18|14145.76|14025.76|14145.76|14025.76|14142.18|14022.18|10
1627650120000|2021-07-30 13:02:00|14146.02|14026.02|14147.49|14027.49|14147.49|14027.49|14146.02|14026.02|10
1627650130000|2021-07-30 13:02:10|14147.79|14027.79|14147.75|14027.75|14149.09|14029.09|14147.75|14027.75|10
1627650140000|2021-07-30 13:02:20|14147.55|14027.55|14149.4|14029.4|14149.4|14029.4|14147.27|14027.27|9
1627650150000|2021-07-30 13:02:30|14149.68|14029.68|14145.91|14025.91|14149.83|14029.83|14145.91|14025.91|10
1627650160000|2021-07-30 13:02:40|14145.99|14025.99|14147.03|14027.03|14147.08|14027.08|14145.95|14025.95|10
1627650170000|2021-07-30 13:02:50|14146.3|14026.3|14150.6|14030.6|14150.6|14030.6|14146.3|14026.3|10
1627650180000|2021-07-30 13:03:00|14151.38|14031.38|14151.96|14031.96|14153.04|14033.04|14151.12|14031.12|10
1627650190000|2021-07-30 13:03:10|14153.14|14033.14|14152.67|14032.67|14153.21|14033.21|14152.25|14032.25|8
1627650200000|2021-07-30 13:03:20|14153.97|14033.97|14154.11|14034.11|14154.57|14034.57|14153.84|14033.84|9
1627650210000|2021-07-30 13:03:30|14153.98|14033.98|14154.88|14034.88|14154.88|14034.88|14153.84|14033.84|9
1627650220000|2021-07-30 13:03:40|14155.12|14035.12|14153.31|14033.31|14155.38|14035.38|14153.26|14033.26|10
1627650230000|2021-07-30 13:03:50|14154.32|14034.32|14154.03|14034.03|14154.48|14034.48|14154.03|14034.03|8
1627650240000|2021-07-30 13:04:00|14153.98|14033.98|14154.12|14034.12|14154.19|14034.19|14153.83|14033.83|10
1627650250000|2021-07-30 13:04:10|14154.13|14034.13|14151.48|14031.48|14154.13|14034.13|14151.37|14031.37|10
1627650260000|2021-07-30 13:04:20|14151.51|14031.51|14151.64|14031.64|14151.64|14031.64|14150.09|14030.09|10
1627650270000|2021-07-30 13:04:30|14151.46|14031.46|14152.44|14032.44|14152.56|14032.56|14151.34|14031.34|10
1627650280000|2021-07-30 13:04:40|14152.2|14032.2|14154.32|14034.32|14154.32|14034.32|14151.78|14031.78|10
1627650290000|2021-07-30 13:04:50|14154.33|14034.33|14154.5|14034.5|14155.07|14035.07|14154.33|14034.33|10
1627650300000|2021-07-30 13:05:00|14154.68|14034.68|14153.1|14033.1|14154.68|14034.68|14151.95|14031.95|10
1627650310000|2021-07-30 13:05:10|14152.35|14032.35|14150.21|14030.21|14152.35|14032.35|14150.21|14030.21|10
1627650320000|2021-07-30 13:05:20|14150.81|14030.81|14150.44|14030.44|14151.52|14031.52|14149.76|14029.76|10
1627650330000|2021-07-30 13:05:30|14150.55|14030.55|14150.18|14030.18|14151.93|14031.93|14150.18|14030.18|10
1627650340000|2021-07-30 13:05:40|14148.85|14028.85|14145.76|14025.76|14148.85|14028.85|14145.75|14025.75|10
1627650350000|2021-07-30 13:05:50|14145.82|14025.82|14143.6|14023.6|14145.82|14025.82|14143.6|14023.6|9
1627650360000|2021-07-30 13:06:00|14144.08|14024.08|14140.35|14020.35|14144.13|14024.13|14140.35|14020.35|10
1627650370000|2021-07-30 13:06:10|14140.32|14020.32|14140.61|14020.61|14141.67|14021.67|14140.32|14020.32|10
1627650380000|2021-07-30 13:06:20|14140.58|14020.58|14139.59|14019.59|14140.61|14020.61|14138.65|14018.65|10
1627650390000|2021-07-30 13:06:30|14139.03|14019.03|14137.01|14017.01|14139.03|14019.03|14136.94|14016.94|10
1627650400000|2021-07-30 13:06:40|14136.59|14016.59|14129.8|14009.8|14136.59|14016.59|14129.8|14009.8|10
1627650410000|2021-07-30 13:06:50|14129.75|14009.75|14127.25|14007.25|14129.75|14009.75|14127.2|14007.2|10
1627650420000|2021-07-30 13:07:00|14127.2|14007.2|14112.62|13992.62|14127.2|14007.2|14112.62|13992.62|10
1627650430000|2021-07-30 13:07:10|14111.26|13991.26|14103.36|13983.36|14111.26|13991.26|14103.36|13983.36|10
1627650440000|2021-07-30 13:07:20|14102.79|13982.79|14104.33|13984.33|14104.33|13984.33|14102.24|13982.24|10
1627650450000|2021-07-30 13:07:30|14105.21|13985.21|14108.31|13988.31|14108.31|13988.31|14105.21|13985.21|10
1627650460000|2021-07-30 13:07:40|14108.23|13988.23|14110.98|13990.98|14110.98|13990.98|14108.23|13988.23|10
1627650470000|2021-07-30 13:07:50|14111.23|13991.23|14117.83|13997.83|14117.83|13997.83|14111.23|13991.23|10
1627650480000|2021-07-30 13:08:00|14119.04|13999.04|14118.85|13998.85|14119.78|13999.78|14118.85|13998.85|10
1627650490000|2021-07-30 13:08:10|14119|13999|14121|14001|14121|14001|14118.54|13998.54|10
1627650500000|2021-07-30 13:08:20|14119.98|13999.98|14119.9|13999.9|14119.98|13999.98|14119.53|13999.53|9
1627650510000|2021-07-30 13:08:30|14119.81|13999.81|14119.84|13999.84|14121.79|14001.79|14119.81|13999.81|10
1627650520000|2021-07-30 13:08:40|14120.42|14000.42|14117.91|13997.91|14120.66|14000.66|14117.91|13997.91|10
1627650530000|2021-07-30 13:08:50|14117.96|13997.96|14118.16|13998.16|14118.43|13998.43|14117.85|13997.85|10
1627650540000|2021-07-30 13:09:00|14118.09|13998.09|14120.64|14000.64|14121.43|14001.43|14118.09|13998.09|10
1627650550000|2021-07-30 13:09:10|14120.61|14000.61|14124.61|14004.61|14124.61|14004.61|14120.61|14000.61|10
1627650560000|2021-07-30 13:09:20|14124.68|14004.68|14124.65|14004.65|14124.68|14004.68|14123.39|14003.39|10
1627650570000|2021-07-30 13:09:30|14125.61|14005.61|14126.53|14006.53|14127.37|14007.37|14125.61|14005.61|10
1627650580000|2021-07-30 13:09:40|14127.66|14007.66|14127.84|14007.84|14128.27|14008.27|14127.66|14007.66|10
1627650590000|2021-07-30 13:09:50|14127.6|14007.6|14128|14008|14128.02|14008.02|14127.44|14007.44|9
1627650600000|2021-07-30 13:10:00|14127.65|14007.65|14123.5|14003.5|14127.94|14007.94|14123.5|14003.5|10
1627650610000|2021-07-30 13:10:10|14122.69|14002.69|14119.7|13999.7|14122.69|14002.69|14119.54|13999.54|10
1627650620000|2021-07-30 13:10:20|14119.52|13999.52|14117.91|13997.91|14119.52|13999.52|14117.9|13997.9|10
1627650630000|2021-07-30 13:10:30|14118|13998|14114.94|13994.94|14118|13998|14114.62|13994.62|10
1627650640000|2021-07-30 13:10:40|14114.8|13994.8|14115.23|13995.23|14116.94|13996.94|14114.8|13994.8|10
1627650650000|2021-07-30 13:10:50|14115.29|13995.29|14117.28|13997.28|14117.28|13997.28|14115.15|13995.15|10
1627650660000|2021-07-30 13:11:00|14116.7|13996.7|14117.51|13997.51|14117.72|13997.72|14116.7|13996.7|10
1627650670000|2021-07-30 13:11:10|14117.33|13997.33|14116.01|13996.01|14117.6|13997.6|14115.92|13995.92|10
1627650680000|2021-07-30 13:11:20|14116.09|13996.09|14119.61|13999.61|14119.61|13999.61|14116.09|13996.09|9
1627650690000|2021-07-30 13:11:30|14120.3|14000.3|14121.72|14001.72|14122.02|14002.02|14120.28|14000.28|10
1627650700000|2021-07-30 13:11:40|14121.64|14001.64|14122.19|14002.19|14122.19|14002.19|14120.7|14000.7|10
1627650710000|2021-07-30 13:11:50|14121.85|14001.85|14121.78|14001.78|14121.85|14001.85|14120.69|14000.69|10
1627650720000|2021-07-30 13:12:00|14122.03|14002.03|14122.63|14002.63|14122.63|14002.63|14121.96|14001.96|10
1627650730000|2021-07-30 13:12:10|14123.82|14003.82|14122.94|14002.94|14123.82|14003.82|14122.77|14002.77|10
1627650740000|2021-07-30 13:12:20|14123.13|14003.13|14123.03|14003.03|14123.25|14003.25|14122.88|14002.88|9
1627650750000|2021-07-30 13:12:30|14122.69|14002.69|14123.88|14003.88|14124.06|14004.06|14122.61|14002.61|9
1627650760000|2021-07-30 13:12:40|14123.85|14003.85|14123.91|14003.91|14123.95|14003.95|14123.56|14003.56|9
1627650770000|2021-07-30 13:12:50|14123.78|14003.78|14121.93|14001.93|14123.78|14003.78|14121.64|14001.64|10
1627650780000|2021-07-30 13:13:00|14121.82|14001.82|14124.43|14004.43|14124.43|14004.43|14121.79|14001.79|10
1627650790000|2021-07-30 13:13:10|14124.68|14004.68|14126.48|14006.48|14126.48|14006.48|14124.61|14004.61|10
1627650800000|2021-07-30 13:13:20|14125.52|14005.52|14127.36|14007.36|14127.52|14007.52|14125.52|14005.52|10
1627650810000|2021-07-30 13:13:30|14127.45|14007.45|14129.73|14009.73|14129.73|14009.73|14127.45|14007.45|9
1627650820000|2021-07-30 13:13:40|14130.13|14010.13|14129.54|14009.54|14130.13|14010.13|14129.18|14009.18|10
1627650830000|2021-07-30 13:13:50|14129.77|14009.77|14129.18|14009.18|14129.88|14009.88|14128.73|14008.73|10
1627650840000|2021-07-30 13:14:00|14129.12|14009.12|14130.41|14010.41|14130.51|14010.51|14128.85|14008.85|8
1627650850000|2021-07-30 13:14:10|14130.07|14010.07|14129.71|14009.71|14130.92|14010.92|14129.55|14009.55|10
1627650860000|2021-07-30 13:14:20|14129.72|14009.72|14130.85|14010.85|14130.85|14010.85|14129.26|14009.26|10
1627650870000|2021-07-30 13:14:30|14131|14011|14131.2|14011.2|14131.45|14011.45|14131|14011|10
1627650880000|2021-07-30 13:14:40|14131.23|14011.23|14131.27|14011.27|14131.87|14011.87|14131.23|14011.23|10
1627650890000|2021-07-30 13:14:50|14132.38|14012.38|14130.74|14010.74|14132.38|14012.38|14130.74|14010.74|10
1627650900000|2021-07-30 13:15:00|14130.5|14010.5|14128.36|14008.36|14130.51|14010.51|14128.36|14008.36|9
1627650910000|2021-07-30 13:15:10|14128.2|14008.2|14126.73|14006.73|14128.71|14008.71|14126.73|14006.73|10
1627650920000|2021-07-30 13:15:20|14126.25|14006.25|14126.23|14006.23|14126.56|14006.56|14125.45|14005.45|9
1627650930000|2021-07-30 13:15:30|14124.87|14004.87|14123.53|14003.53|14124.93|14004.93|14123.53|14003.53|9
1627650940000|2021-07-30 13:15:40|14123.57|14003.57|14122.7|14002.7|14123.73|14003.73|14122.7|14002.7|10
1627650950000|2021-07-30 13:15:50|14122.67|14002.67|14121.76|14001.76|14122.67|14002.67|14121.62|14001.62|10
1627650960000|2021-07-30 13:16:00|14121.92|14001.92|14120.76|14000.76|14121.92|14001.92|14120.47|14000.47|9
1627650970000|2021-07-30 13:16:10|14120.92|14000.92|14123.83|14003.83|14123.83|14003.83|14120.92|14000.92|10
1627650980000|2021-07-30 13:16:20|14124.54|14004.54|14126.73|14006.73|14126.73|14006.73|14124.24|14004.24|10
1627650990000|2021-07-30 13:16:30|14128.14|14008.14|14132|14012|14132|14012|14128.14|14008.14|9
1627651000000|2021-07-30 13:16:40|14131.89|14011.89|14132.64|14012.64|14132.87|14012.87|14131.39|14011.39|10
1627651010000|2021-07-30 13:16:50|14133.1|14013.1|14133.82|14013.82|14134.16|14014.16|14133.1|14013.1|10
1627651020000|2021-07-30 13:17:00|14133.51|14013.51|14138.09|14018.09|14138.09|14018.09|14133.51|14013.51|10
1627651030000|2021-07-30 13:17:10|14138.22|14018.22|14140.7|14020.7|14140.7|14020.7|14138.22|14018.22|10
1627651040000|2021-07-30 13:17:20|14140.67|14020.67|14142.66|14022.66|14142.66|14022.66|14140.28|14020.28|10
1627651050000|2021-07-30 13:17:30|14142.56|14022.56|14145.5|14025.5|14145.89|14025.89|14142.56|14022.56|9
1627651060000|2021-07-30 13:17:40|14145.53|14025.53|14143.81|14023.81|14145.54|14025.54|14143.73|14023.73|9
1627651070000|2021-07-30 13:17:50|14143.93|14023.93|14145.9|14025.9|14145.9|14025.9|14143.88|14023.88|10
1627651080000|2021-07-30 13:18:00|14146.1|14026.1|14148.99|14028.99|14149.45|14029.45|14146.1|14026.1|10
1627651090000|2021-07-30 13:18:10|14148.89|14028.89|14153.66|14033.66|14153.72|14033.72|14148.89|14028.89|10
1627651100000|2021-07-30 13:18:20|14153.39|14033.39|14154.82|14034.82|14154.82|14034.82|14153.26|14033.26|10
1627651110000|2021-07-30 13:18:30|14155.97|14035.97|14156.87|14036.87|14157.15|14037.15|14155.97|14035.97|9
1627651120000|2021-07-30 13:18:40|14156.57|14036.57|14155.86|14035.86|14156.89|14036.89|14155.86|14035.86|7
1627651130000|2021-07-30 13:18:50|14155.36|14035.36|14156.78|14036.78|14156.78|14036.78|14155.26|14035.26|10
1627651140000|2021-07-30 13:19:00|14156.85|14036.85|14158.12|14038.12|14158.12|14038.12|14156.85|14036.85|10
1627651150000|2021-07-30 13:19:10|14158.05|14038.05|14160.03|14040.03|14160.03|14040.03|14158.05|14038.05|10
1627651160000|2021-07-30 13:19:20|14161.82|14041.82|14166.06|14046.06|14166.06|14046.06|14161.82|14041.82|10
1627651170000|2021-07-30 13:19:30|14165.8|14045.8|14167.09|14047.09|14167.39|14047.39|14164.75|14044.75|10
1627651180000|2021-07-30 13:19:40|14167.1|14047.1|14167.18|14047.18|14167.96|14047.96|14167.09|14047.09|10
1627651190000|2021-07-30 13:19:50|14167.37|14047.37|14166.57|14046.57|14167.37|14047.37|14166.22|14046.22|9
1627651200000|2021-07-30 13:20:00|14166.98|14046.98|14165.57|14045.57|14166.98|14046.98|14165.57|14045.57|10
1627651210000|2021-07-30 13:20:10|14165.4|14045.4|14165.33|14045.33|14165.5|14045.5|14165|14045|10
1627651220000|2021-07-30 13:20:20|14165.51|14045.51|14165.23|14045.23|14165.55|14045.55|14165.11|14045.11|8
1627651230000|2021-07-30 13:20:30|14165.31|14045.31|14163.83|14043.83|14165.39|14045.39|14163.54|14043.54|10
1627651240000|2021-07-30 13:20:40|14164.09|14044.09|14168.95|14048.95|14169.17|14049.17|14164.09|14044.09|10
1627651250000|2021-07-30 13:20:50|14168.84|14048.84|14169.78|14049.78|14169.78|14049.78|14167.97|14047.97|10
1627651260000|2021-07-30 13:21:00|14170.04|14050.04|14172.19|14052.19|14172.19|14052.19|14170.04|14050.04|10
1627651270000|2021-07-30 13:21:10|14172.16|14052.16|14169.75|14049.75|14172.78|14052.78|14169.75|14049.75|10
1627651280000|2021-07-30 13:21:20|14169.73|14049.73|14168.24|14048.24|14169.73|14049.73|14168.24|14048.24|10
1627651290000|2021-07-30 13:21:30|14168.19|14048.19|14168.05|14048.05|14168.2|14048.2|14167.78|14047.78|10
1627651300000|2021-07-30 13:21:40|14168.1|14048.1|14168.17|14048.17|14168.17|14048.17|14167.73|14047.73|9
1627651310000|2021-07-30 13:21:50|14168.16|14048.16|14167.48|14047.48|14168.66|14048.66|14167.31|14047.31|9
1627651320000|2021-07-30 13:22:00|14167.27|14047.27|14169.15|14049.15|14169.21|14049.21|14166.95|14046.95|9
1627651330000|2021-07-30 13:22:10|14169.17|14049.17|14169.53|14049.53|14169.86|14049.86|14169.17|14049.17|10
1627651340000|2021-07-30 13:22:20|14169.95|14049.95|14170|14050|14170|14050|14168.49|14048.49|10
1627651350000|2021-07-30 13:22:30|14170.04|14050.04|14171.62|14051.62|14171.62|14051.62|14169.57|14049.57|10
1627651360000|2021-07-30 13:22:40|14171.99|14051.99|14171.16|14051.16|14172.08|14052.08|14171.1|14051.1|8
1627651370000|2021-07-30 13:22:50|14171.24|14051.24|14172.21|14052.21|14172.21|14052.21|14171.24|14051.24|9
1627651380000|2021-07-30 13:23:00|14172.26|14052.26|14172.7|14052.7|14173.64|14053.64|14172.21|14052.21|10
1627651390000|2021-07-30 13:23:10|14173.64|14053.64|14174.39|14054.39|14174.39|14054.39|14173.55|14053.55|9
1627651400000|2021-07-30 13:23:20|14174.04|14054.04|14173.58|14053.58|14174.04|14054.04|14173.11|14053.11|10
1627651410000|2021-07-30 13:23:30|14173.4|14053.4|14173.6|14053.6|14173.72|14053.72|14172.82|14052.82|10
1627651420000|2021-07-30 13:23:40|14173.65|14053.65|14172.82|14052.82|14174.15|14054.15|14172.78|14052.78|10
1627651430000|2021-07-30 13:23:50|14172.84|14052.84|14173.33|14053.33|14173.41|14053.41|14171.72|14051.72|10
1627651440000|2021-07-30 13:24:00|14173.35|14053.35|14172.42|14052.42|14173.4|14053.4|14172.09|14052.09|10
1627651450000|2021-07-30 13:24:10|14172.44|14052.44|14171.84|14051.84|14173.27|14053.27|14171.65|14051.65|9
1627651460000|2021-07-30 13:24:20|14171.79|14051.79|14170.24|14050.24|14171.79|14051.79|14170.24|14050.24|9
1627651470000|2021-07-30 13:24:30|14170.23|14050.23|14167|14047|14170.23|14050.23|14167|14047|10
1627651480000|2021-07-30 13:24:40|14166.69|14046.69|14165.92|14045.92|14166.69|14046.69|14165.42|14045.42|9
1627651490000|2021-07-30 13:24:50|14165.77|14045.77|14165.02|14045.02|14166.03|14046.03|14165.02|14045.02|9
1627651500000|2021-07-30 13:25:00|14164.81|14044.81|14164.08|14044.08|14164.81|14044.81|14163.84|14043.84|10
1627651510000|2021-07-30 13:25:10|14164.18|14044.18|14165.66|14045.66|14165.66|14045.66|14163.42|14043.42|10
1627651520000|2021-07-30 13:25:20|14166.83|14046.83|14167.99|14047.99|14168.24|14048.24|14166.83|14046.83|10
1627651530000|2021-07-30 13:25:30|14168.36|14048.36|14167.62|14047.62|14168.49|14048.49|14167.04|14047.04|10
1627651540000|2021-07-30 13:25:40|14167.58|14047.58|14165.45|14045.45|14167.6|14047.6|14165.07|14045.07|10
1627651550000|2021-07-30 13:25:50|14165.75|14045.75|14166.93|14046.93|14166.99|14046.99|14165.75|14045.75|9
1627651560000|2021-07-30 13:26:00|14167.07|14047.07|14167.51|14047.51|14167.51|14047.51|14167.07|14047.07|8
1627651570000|2021-07-30 13:26:10|14167.87|14047.87|14166.69|14046.69|14168.95|14048.95|14166.69|14046.69|9
1627651580000|2021-07-30 13:26:20|14166.53|14046.53|14165.74|14045.74|14166.53|14046.53|14165.74|14045.74|10
1627651590000|2021-07-30 13:26:30|14165.9|14045.9|14163.48|14043.48|14166.1|14046.1|14163.48|14043.48|10
1627651600000|2021-07-30 13:26:40|14163.34|14043.34|14163.49|14043.49|14163.63|14043.63|14162.67|14042.67|10
1627651610000|2021-07-30 13:26:50|14163.54|14043.54|14163.73|14043.73|14163.73|14043.73|14163.39|14043.39|9
1627651620000|2021-07-30 13:27:00|14163.64|14043.64|14163.01|14043.01|14164.07|14044.07|14163.01|14043.01|9
1627651630000|2021-07-30 13:27:10|14164.05|14044.05|14166.43|14046.43|14166.43|14046.43|14163.48|14043.48|7
1627651640000|2021-07-30 13:27:20|14166.58|14046.58|14167.48|14047.48|14167.5|14047.5|14166.58|14046.58|8
1627651650000|2021-07-30 13:27:30|14167.37|14047.37|14167.52|14047.52|14167.71|14047.71|14167.37|14047.37|9
1627651660000|2021-07-30 13:27:40|14167.04|14047.04|14166.64|14046.64|14167.04|14047.04|14166.55|14046.55|10
1627651670000|2021-07-30 13:27:50|14166.65|14046.65|14168.2|14048.2|14168.2|14048.2|14166.65|14046.65|9
1627651680000|2021-07-30 13:28:00|14168.79|14048.79|14170.37|14050.37|14170.53|14050.53|14168.79|14048.79|9
1627651690000|2021-07-30 13:28:10|14170.35|14050.35|14172.44|14052.44|14172.44|14052.44|14170.35|14050.35|9
1627651700000|2021-07-30 13:28:20|14172.58|14052.58|14172.69|14052.69|14172.69|14052.69|14172.38|14052.38|10
1627651710000|2021-07-30 13:28:30|14172.8|14052.8|14172.91|14052.91|14173.25|14053.25|14172.8|14052.8|10
1627651720000|2021-07-30 13:28:40|14172.66|14052.66|14170.58|14050.58|14172.66|14052.66|14170.58|14050.58|9
1627651730000|2021-07-30 13:28:50|14170.82|14050.82|14171.81|14051.81|14171.81|14051.81|14170.82|14050.82|10
1627651740000|2021-07-30 13:29:00|14171.28|14051.28|14171.03|14051.03|14171.31|14051.31|14170.6|14050.6|9
1627651750000|2021-07-30 13:29:10|14171.3|14051.3|14174.04|14054.04|14174.04|14054.04|14171.3|14051.3|9
1627651760000|2021-07-30 13:29:20|14174.88|14054.88|14179.41|14059.41|14179.41|14059.41|14174.86|14054.86|10
1627651770000|2021-07-30 13:29:30|14179.88|14059.88|14178.11|14058.11|14180.23|14060.23|14178.11|14058.11|10
1627651780000|2021-07-30 13:29:40|14179.27|14059.27|14179.5|14059.5|14179.69|14059.69|14179.18|14059.18|8
1627651790000|2021-07-30 13:29:50|14179.47|14059.47|14178.61|14058.61|14179.79|14059.79|14178.61|14058.61|9
1627651800000|2021-07-30 13:30:00|14178.62|14058.62|14178.13|14058.13|14178.86|14058.86|14178.05|14058.05|9
1627651810000|2021-07-30 13:30:10|14178.36|14058.36|14178.89|14058.89|14179.62|14059.62|14178.36|14058.36|10
1627651820000|2021-07-30 13:30:20|14178.85|14058.85|14176.47|14056.47|14178.85|14058.85|14176.47|14056.47|10
1627651830000|2021-07-30 13:30:30|14176.28|14056.28|14174.81|14054.81|14176.51|14056.51|14174.81|14054.81|8
1627651840000|2021-07-30 13:30:40|14174.92|14054.92|14174.65|14054.65|14174.92|14054.92|14174.19|14054.19|10
1627651850000|2021-07-30 13:30:50|14174.86|14054.86|14173.72|14053.72|14175.09|14055.09|14173.72|14053.72|10
1627651860000|2021-07-30 13:31:00|14173.74|14053.74|14176.09|14056.09|14176.09|14056.09|14173.54|14053.54|10
1627651870000|2021-07-30 13:31:10|14176.96|14056.96|14182.18|14062.18|14182.62|14062.62|14176.96|14056.96|10
1627651880000|2021-07-30 13:31:20|14182.13|14062.13|14182.89|14062.89|14182.89|14062.89|14181.84|14061.84|8
1627651890000|2021-07-30 13:31:30|14182.8|14062.8|14180.94|14060.94|14183.08|14063.08|14180.86|14060.86|10
1627651900000|2021-07-30 13:31:40|14180.66|14060.66|14179.97|14059.97|14180.77|14060.77|14179.97|14059.97|10
1627651910000|2021-07-30 13:31:50|14179.93|14059.93|14178.72|14058.72|14179.93|14059.93|14178.49|14058.49|10
1627651920000|2021-07-30 13:32:00|14178.65|14058.65|14175.7|14055.7|14178.65|14058.65|14175.7|14055.7|10
1627651930000|2021-07-30 13:32:10|14176.65|14056.65|14175.54|14055.54|14176.65|14056.65|14175.46|14055.46|10
1627651940000|2021-07-30 13:32:20|14174.92|14054.92|14170.17|14050.17|14174.92|14054.92|14170.17|14050.17|9
1627651950000|2021-07-30 13:32:30|14170.42|14050.42|14169.11|14049.11|14170.88|14050.88|14169.11|14049.11|9
1627651960000|2021-07-30 13:32:40|14168.98|14048.98|14166.57|14046.57|14168.98|14048.98|14166.57|14046.57|10
1627651970000|2021-07-30 13:32:50|14166.53|14046.53|14168.43|14048.43|14168.43|14048.43|14166.53|14046.53|9
1627651980000|2021-07-30 13:33:00|14168.72|14048.72|14166.73|14046.73|14169.18|14049.18|14166.73|14046.73|10
1627651990000|2021-07-30 13:33:10|14166.32|14046.32|14162.78|14042.78|14166.32|14046.32|14162.78|14042.78|10
1627652000000|2021-07-30 13:33:20|14162.73|14042.73|14162.62|14042.62|14162.8|14042.8|14162.39|14042.39|8
1627652010000|2021-07-30 13:33:30|14162.5|14042.5|14161.18|14041.18|14162.5|14042.5|14161.18|14041.18|10
1627652020000|2021-07-30 13:33:40|14160.17|14040.17|14159.6|14039.6|14161.29|14041.29|14159.6|14039.6|10
1627652030000|2021-07-30 13:33:50|14158.82|14038.82|14156.27|14036.27|14158.82|14038.82|14155.73|14035.73|10
1627652040000|2021-07-30 13:34:00|14156.35|14036.35|14157|14037|14157.4|14037.4|14156.35|14036.35|10
1627652050000|2021-07-30 13:34:10|14156.92|14036.92|14158.33|14038.33|14158.33|14038.33|14156.77|14036.77|10
1627652060000|2021-07-30 13:34:20|14158.27|14038.27|14157.71|14037.71|14158.58|14038.58|14157.28|14037.28|9
1627652070000|2021-07-30 13:34:30|14157.34|14037.34|14152.96|14032.96|14157.34|14037.34|14152.96|14032.96|10
1627652080000|2021-07-30 13:34:40|14152.89|14032.89|14153.54|14033.54|14153.82|14033.82|14152.89|14032.89|10
1627652090000|2021-07-30 13:34:50|14153.59|14033.59|14152.55|14032.55|14153.59|14033.59|14152.55|14032.55|10
1627652100000|2021-07-30 13:35:00|14152.82|14032.82|14152.58|14032.58|14152.87|14032.87|14152.44|14032.44|9
1627652110000|2021-07-30 13:35:10|14152.87|14032.87|14153.95|14033.95|14153.95|14033.95|14152.29|14032.29|8
1627652120000|2021-07-30 13:35:20|14154.16|14034.16|14156.11|14036.11|14156.11|14036.11|14154.16|14034.16|10
1627652130000|2021-07-30 13:35:30|14156.82|14036.82|14158.23|14038.23|14158.27|14038.27|14156.82|14036.82|9
1627652140000|2021-07-30 13:35:40|14159.02|14039.02|14163.02|14043.02|14163.02|14043.02|14159.02|14039.02|10
1627652150000|2021-07-30 13:35:50|14163.42|14043.42|14163|14043|14163.77|14043.77|14162.76|14042.76|10
1627652160000|2021-07-30 13:36:00|14163.02|14043.02|14170.82|14050.82|14170.82|14050.82|14163.02|14043.02|10
1627652170000|2021-07-30 13:36:10|14171.9|14051.9|14178.72|14058.72|14178.72|14058.72|14171.9|14051.9|9
1627652180000|2021-07-30 13:36:20|14178.67|14058.67|14180.91|14060.91|14180.91|14060.91|14178.61|14058.61|9
1627652190000|2021-07-30 13:36:30|14181.12|14061.12|14185.21|14065.21|14185.21|14065.21|14181.12|14061.12|8
1627652200000|2021-07-30 13:36:40|14185.31|14065.31|14187.48|14067.48|14187.48|14067.48|14185.31|14065.31|7
1627652210000|2021-07-30 13:36:50|14187.62|14067.62|14188.89|14068.89|14188.89|14068.89|14187.62|14067.62|10
1627652220000|2021-07-30 13:37:00|14189.21|14069.21|14191.97|14071.97|14191.99|14071.99|14189.21|14069.21|10
1627652230000|2021-07-30 13:37:10|14190.97|14070.97|14192.61|14072.61|14192.88|14072.88|14190.97|14070.97|10
1627652240000|2021-07-30 13:37:20|14192.45|14072.45|14193.41|14073.41|14193.41|14073.41|14192.12|14072.12|10
1627652250000|2021-07-30 13:37:30|14193.4|14073.4|14195.05|14075.05|14195.2|14075.2|14193.4|14073.4|10
1627652260000|2021-07-30 13:37:40|14194.27|14074.27|14197.48|14077.48|14197.48|14077.48|14194.27|14074.27|10
1627652270000|2021-07-30 13:37:50|14197.61|14077.61|14199.01|14079.01|14199.01|14079.01|14197.61|14077.61|10
1627652280000|2021-07-30 13:38:00|14199.11|14079.11|14202.3|14082.3|14203.57|14083.57|14199.1|14079.1|10
1627652290000|2021-07-30 13:38:10|14202.12|14082.12|14201.7|14081.7|14203.05|14083.05|14201.7|14081.7|10
1627652300000|2021-07-30 13:38:20|14201.4|14081.4|14200.19|14080.19|14201.4|14081.4|14200.11|14080.11|10
1627652310000|2021-07-30 13:38:30|14200.08|14080.08|14201.16|14081.16|14201.16|14081.16|14200.06|14080.06|8
1627652320000|2021-07-30 13:38:40|14200.59|14080.59|14199.98|14079.98|14200.59|14080.59|14199.41|14079.41|9
1627652330000|2021-07-30 13:38:50|14198.91|14078.91|14201.47|14081.47|14201.95|14081.95|14198.69|14078.69|10
1627652340000|2021-07-30 13:39:00|14201.5|14081.5|14198.64|14078.64|14201.5|14081.5|14198.64|14078.64|10
1627652350000|2021-07-30 13:39:10|14199.31|14079.31|14197.92|14077.92|14199.31|14079.31|14197.92|14077.92|9
1627652360000|2021-07-30 13:39:20|14197.96|14077.96|14197.37|14077.37|14198.85|14078.85|14197.32|14077.32|9
1627652370000|2021-07-30 13:39:30|14197.27|14077.27|14200.05|14080.05|14200.39|14080.39|14197.27|14077.27|10
1627652380000|2021-07-30 13:39:40|14199.84|14079.84|14205.49|14085.49|14205.49|14085.49|14199.84|14079.84|9
1627652390000|2021-07-30 13:39:50|14207.11|14087.11|14209.04|14089.04|14209.04|14089.04|14207.11|14087.11|9
1627652400000|2021-07-30 13:40:00|14208.29|14088.29|14206.84|14086.84|14208.67|14088.67|14206.84|14086.84|10
1627652410000|2021-07-30 13:40:10|14206.73|14086.73|14207.23|14087.23|14207.23|14087.23|14205.79|14085.79|10
1627652420000|2021-07-30 13:40:20|14206.97|14086.97|14209.3|14089.3|14209.3|14089.3|14206.57|14086.57|10
1627652430000|2021-07-30 13:40:30|14209.76|14089.76|14209.4|14089.4|14209.95|14089.95|14208.83|14088.83|9
1627652440000|2021-07-30 13:40:40|14209.31|14089.31|14212.06|14092.06|14212.06|14092.06|14209.3|14089.3|10
1627652450000|2021-07-30 13:40:50|14211.82|14091.82|14210.84|14090.84|14212.46|14092.46|14210.84|14090.84|9
1627652460000|2021-07-30 13:41:00|14210.99|14090.99|14208.88|14088.88|14211.3|14091.3|14208.88|14088.88|10
1627652470000|2021-07-30 13:41:10|14208.94|14088.94|14207.62|14087.62|14208.94|14088.94|14207.62|14087.62|10
1627652480000|2021-07-30 13:41:20|14207.11|14087.11|14203.21|14083.21|14207.11|14087.11|14203.21|14083.21|10
1627652490000|2021-07-30 13:41:30|14203.78|14083.78|14205.49|14085.49|14205.49|14085.49|14203.51|14083.51|10
1627652500000|2021-07-30 13:41:40|14205.71|14085.71|14207.72|14087.72|14207.88|14087.88|14205.71|14085.71|10
1627652510000|2021-07-30 13:41:50|14207.92|14087.92|14208.22|14088.22|14208.85|14088.85|14207.61|14087.61|10
1627652520000|2021-07-30 13:42:00|14208.19|14088.19|14209.57|14089.57|14209.78|14089.78|14207.93|14087.93|10
1627652530000|2021-07-30 13:42:10|14209.63|14089.63|14211.6|14091.6|14211.6|14091.6|14209.63|14089.63|10
1627652540000|2021-07-30 13:42:20|14210.92|14090.92|14212.87|14092.87|14212.87|14092.87|14210.92|14090.92|8
1627652550000|2021-07-30 13:42:30|14213.01|14093.01|14213.38|14093.38|14213.38|14093.38|14212.97|14092.97|7
1627652560000|2021-07-30 13:42:40|14212.28|14092.28|14213.34|14093.34|14213.34|14093.34|14212.18|14092.18|10
1627652570000|2021-07-30 13:42:50|14213.33|14093.33|14214|14094|14214.05|14094.05|14213.32|14093.32|9
1627652580000|2021-07-30 13:43:00|14214.01|14094.01|14214.36|14094.36|14215.01|14095.01|14214.01|14094.01|10
1627652590000|2021-07-30 13:43:10|14214.59|14094.59|14218.92|14098.92|14218.92|14098.92|14214.59|14094.59|9
1627652600000|2021-07-30 13:43:20|14219.25|14099.25|14220.4|14100.4|14220.4|14100.4|14219.25|14099.25|10
1627652610000|2021-07-30 13:43:30|14220.38|14100.38|14220.36|14100.36|14220.38|14100.38|14219.75|14099.75|10
1627652620000|2021-07-30 13:43:40|14220.51|14100.51|14220.94|14100.94|14220.94|14100.94|14220.36|14100.36|10
1627652630000|2021-07-30 13:43:50|14221.14|14101.14|14220.08|14100.08|14221.53|14101.53|14220.06|14100.06|9
1627652640000|2021-07-30 13:44:00|14219.91|14099.91|14220.26|14100.26|14220.77|14100.77|14219.91|14099.91|10
1627652650000|2021-07-30 13:44:10|14220.4|14100.4|14220.44|14100.44|14220.44|14100.44|14219.91|14099.91|10
1627652660000|2021-07-30 13:44:20|14219.74|14099.74|14216.63|14096.63|14219.74|14099.74|14216.63|14096.63|10
1627652670000|2021-07-30 13:44:30|14216.2|14096.2|14215.68|14095.68|14216.2|14096.2|14215.33|14095.33|9
1627652680000|2021-07-30 13:44:40|14215.26|14095.26|14214.89|14094.89|14215.26|14095.26|14214.76|14094.76|9
1627652690000|2021-07-30 13:44:50|14214.85|14094.85|14214.55|14094.55|14214.85|14094.85|14214.38|14094.38|9
1627652700000|2021-07-30 13:45:00|14214.6|14094.6|14215.8|14095.8|14215.8|14095.8|14214.4|14094.4|10
1627652710000|2021-07-30 13:45:10|14216.3|14096.3|14216.29|14096.29|14216.37|14096.37|14215.71|14095.71|10
1627652720000|2021-07-30 13:45:20|14215.98|14095.98|14214.52|14094.52|14215.98|14095.98|14214.36|14094.36|10
1627652730000|2021-07-30 13:45:30|14214.41|14094.41|14212.28|14092.28|14214.41|14094.41|14211.84|14091.84|10
1627652740000|2021-07-30 13:45:40|14211.84|14091.84|14212.94|14092.94|14212.98|14092.98|14211.82|14091.82|8
1627652750000|2021-07-30 13:45:50|14212.68|14092.68|14209.17|14089.17|14212.68|14092.68|14209.17|14089.17|10
1627652760000|2021-07-30 13:46:00|14209.16|14089.16|14209.25|14089.25|14209.41|14089.41|14209.15|14089.15|8
1627652770000|2021-07-30 13:46:10|14209.08|14089.08|14206.59|14086.59|14209.08|14089.08|14206.59|14086.59|8
1627652780000|2021-07-30 13:46:20|14206.54|14086.54|14203.44|14083.44|14206.54|14086.54|14203.44|14083.44|9
1627652790000|2021-07-30 13:46:30|14202.97|14082.97|14201.26|14081.26|14202.97|14082.97|14201.26|14081.26|10
1627652800000|2021-07-30 13:46:40|14200.99|14080.99|14199.39|14079.39|14200.99|14080.99|14199.25|14079.25|10
1627652810000|2021-07-30 13:46:50|14199.23|14079.23|14202.25|14082.25|14203.08|14083.08|14199.23|14079.23|10
1627652820000|2021-07-30 13:47:00|14203.22|14083.22|14206.61|14086.61|14206.77|14086.77|14203.22|14083.22|10
1627652830000|2021-07-30 13:47:10|14206.32|14086.32|14204.13|14084.13|14206.32|14086.32|14204.13|14084.13|9
1627652840000|2021-07-30 13:47:20|14204.11|14084.11|14200.09|14080.09|14204.11|14084.11|14200.09|14080.09|9
1627652850000|2021-07-30 13:47:30|14199.94|14079.94|14197.38|14077.38|14199.94|14079.94|14197.38|14077.38|10
1627652860000|2021-07-30 13:47:40|14197.08|14077.08|14199.62|14079.62|14199.62|14079.62|14197.08|14077.08|9
1627652870000|2021-07-30 13:47:50|14199.77|14079.77|14201.36|14081.36|14201.47|14081.47|14199.77|14079.77|10
1627652880000|2021-07-30 13:48:00|14202.44|14082.44|14201.67|14081.67|14202.77|14082.77|14201.38|14081.38|9
1627652890000|2021-07-30 13:48:10|14201.38|14081.38|14199.32|14079.32|14201.38|14081.38|14199.18|14079.18|10
1627652900000|2021-07-30 13:48:20|14198.86|14078.86|14199.54|14079.54|14200.13|14080.13|14198.86|14078.86|10
1627652910000|2021-07-30 13:48:30|14199.63|14079.63|14197.75|14077.75|14199.67|14079.67|14197.75|14077.75|9
1627652920000|2021-07-30 13:48:40|14197.47|14077.47|14197.29|14077.29|14197.47|14077.47|14197.29|14077.29|9
1627652930000|2021-07-30 13:48:50|14197.49|14077.49|14198.78|14078.78|14198.78|14078.78|14197.47|14077.47|10
1627652940000|2021-07-30 13:49:00|14198.75|14078.75|14199.17|14079.17|14199.38|14079.38|14198.45|14078.45|10
1627652950000|2021-07-30 13:49:10|14199.2|14079.2|14200.74|14080.74|14201.17|14081.17|14199.2|14079.2|10
1627652960000|2021-07-30 13:49:20|14200.66|14080.66|14202.58|14082.58|14202.58|14082.58|14200.66|14080.66|9
1627652970000|2021-07-30 13:49:30|14202.95|14082.95|14202.76|14082.76|14203.15|14083.15|14202.76|14082.76|8
1627652980000|2021-07-30 13:49:40|14202.59|14082.59|14202.97|14082.97|14203.17|14083.17|14201.2|14081.2|10
1627652990000|2021-07-30 13:49:50|14203.1|14083.1|14202.99|14082.99|14203.39|14083.39|14202.92|14082.92|10
1627653000000|2021-07-30 13:50:00|14202.4|14082.4|14202.46|14082.46|14202.59|14082.59|14202.21|14082.21|10
1627653010000|2021-07-30 13:50:10|14202.48|14082.48|14202.57|14082.57|14202.89|14082.89|14202.16|14082.16|10
1627653020000|2021-07-30 13:50:20|14202.15|14082.15|14202.05|14082.05|14202.22|14082.22|14201.51|14081.51|10
1627653030000|2021-07-30 13:50:30|14200.87|14080.87|14201.21|14081.21|14201.71|14081.71|14200.65|14080.65|9
1627653040000|2021-07-30 13:50:40|14201.2|14081.2|14199.89|14079.89|14201.2|14081.2|14199.83|14079.83|8
1627653050000|2021-07-30 13:50:50|14199.96|14079.96|14200.85|14080.85|14200.86|14080.86|14199.96|14079.96|10
1627653060000|2021-07-30 13:51:00|14201.29|14081.29|14203.92|14083.92|14203.92|14083.92|14201.29|14081.29|10
1627653070000|2021-07-30 13:51:10|14204|14084|14205.02|14085.02|14205.21|14085.21|14204|14084|10
1627653080000|2021-07-30 13:51:20|14204.51|14084.51|14203.02|14083.02|14205.02|14085.02|14203.02|14083.02|10
1627653090000|2021-07-30 13:51:30|14202.97|14082.97|14200.64|14080.64|14202.97|14082.97|14200.64|14080.64|9
1627653100000|2021-07-30 13:51:40|14200.57|14080.57|14200.05|14080.05|14201.09|14081.09|14200.05|14080.05|10
1627653110000|2021-07-30 13:51:50|14199.54|14079.54|14199.3|14079.3|14200.21|14080.21|14199.11|14079.11|9
1627653120000|2021-07-30 13:52:00|14198.67|14078.67|14198.43|14078.43|14198.9|14078.9|14198.31|14078.31|10
1627653130000|2021-07-30 13:52:10|14198.19|14078.19|14197.93|14077.93|14198.46|14078.46|14197.93|14077.93|8
1627653140000|2021-07-30 13:52:20|14198.13|14078.13|14197.36|14077.36|14198.32|14078.32|14197.02|14077.02|9
1627653150000|2021-07-30 13:52:30|14197.4|14077.4|14197.33|14077.33|14197.42|14077.42|14197.07|14077.07|10
1627653160000|2021-07-30 13:52:40|14197.08|14077.08|14195.18|14075.18|14197.08|14077.08|14195.16|14075.16|9
1627653170000|2021-07-30 13:52:50|14195.22|14075.22|14195.74|14075.74|14196.01|14076.01|14195.03|14075.03|10
1627653180000|2021-07-30 13:53:00|14195.26|14075.26|14195.01|14075.01|14195.65|14075.65|14195.01|14075.01|7
1627653190000|2021-07-30 13:53:10|14195.08|14075.08|14193.79|14073.79|14195.08|14075.08|14193.79|14073.79|10
1627653200000|2021-07-30 13:53:20|14193.75|14073.75|14193.26|14073.26|14193.8|14073.8|14193.26|14073.26|10
1627653210000|2021-07-30 13:53:30|14193.04|14073.04|14191.43|14071.43|14193.04|14073.04|14191.42|14071.42|10
1627653220000|2021-07-30 13:53:40|14191.65|14071.65|14190.07|14070.07|14191.65|14071.65|14190.07|14070.07|10
1627653230000|2021-07-30 13:53:50|14191.17|14071.17|14190.32|14070.32|14191.17|14071.17|14189.59|14069.59|10
1627653240000|2021-07-30 13:54:00|14190.8|14070.8|14190.7|14070.7|14191.05|14071.05|14189.97|14069.97|10
1627653250000|2021-07-30 13:54:10|14191.7|14071.7|14193.56|14073.56|14193.56|14073.56|14191.31|14071.31|10
1627653260000|2021-07-30 13:54:20|14193.77|14073.77|14193.18|14073.18|14193.81|14073.81|14192.8|14072.8|9
1627653270000|2021-07-30 13:54:30|14193.43|14073.43|14194.48|14074.48|14194.56|14074.56|14193.25|14073.25|10
1627653280000|2021-07-30 13:54:40|14195.39|14075.39|14194.75|14074.75|14195.66|14075.66|14194.53|14074.53|9
1627653290000|2021-07-30 13:54:50|14194.7|14074.7|14193.22|14073.22|14194.7|14074.7|14193.21|14073.21|9
1627653300000|2021-07-30 13:55:00|14193.23|14073.23|14194.7|14074.7|14194.7|14074.7|14193.23|14073.23|9
1627653310000|2021-07-30 13:55:10|14194.94|14074.94|14194.2|14074.2|14194.94|14074.94|14193.79|14073.79|9
1627653320000|2021-07-30 13:55:20|14194.3|14074.3|14195.78|14075.78|14195.78|14075.78|14194.3|14074.3|9
1627653330000|2021-07-30 13:55:30|14195.82|14075.82|14194.55|14074.55|14195.99|14075.99|14194.55|14074.55|10
1627653340000|2021-07-30 13:55:40|14194.12|14074.12|14194.5|14074.5|14195.07|14075.07|14193.97|14073.97|10
1627653350000|2021-07-30 13:55:50|14193.42|14073.42|14193.09|14073.09|14194.09|14074.09|14193.09|14073.09|9
1627653360000|2021-07-30 13:56:00|14192.95|14072.95|14194.18|14074.18|14194.18|14074.18|14192.63|14072.63|9
1627653370000|2021-07-30 13:56:10|14193.27|14073.27|14191.58|14071.58|14193.96|14073.96|14191.58|14071.58|9
1627653380000|2021-07-30 13:56:20|14191.48|14071.48|14190.75|14070.75|14191.48|14071.48|14190.74|14070.74|7
1627653390000|2021-07-30 13:56:30|14190.89|14070.89|14191.06|14071.06|14191.07|14071.07|14190.72|14070.72|10
1627653400000|2021-07-30 13:56:40|14191.29|14071.29|14191.64|14071.64|14191.82|14071.82|14191.29|14071.29|7
1627653410000|2021-07-30 13:56:50|14192.03|14072.03|14191.96|14071.96|14192.07|14072.07|14191.95|14071.95|8
1627653420000|2021-07-30 13:57:00|14191.94|14071.94|14189.55|14069.55|14191.94|14071.94|14189.55|14069.55|9
1627653430000|2021-07-30 13:57:10|14189.23|14069.23|14186.49|14066.49|14189.23|14069.23|14186.49|14066.49|10
1627653440000|2021-07-30 13:57:20|14186.44|14066.44|14184.39|14064.39|14186.87|14066.87|14184.39|14064.39|10
1627653450000|2021-07-30 13:57:30|14185.58|14065.58|14184.08|14064.08|14185.58|14065.58|14183.66|14063.66|10
1627653460000|2021-07-30 13:57:40|14183.76|14063.76|14182.69|14062.69|14183.84|14063.84|14182.69|14062.69|10
1627653470000|2021-07-30 13:57:50|14182.58|14062.58|14181.88|14061.88|14182.58|14062.58|14181.35|14061.35|9
1627653480000|2021-07-30 13:58:00|14181.75|14061.75|14177.98|14057.98|14181.75|14061.75|14177.98|14057.98|10
1627653490000|2021-07-30 13:58:10|14177.78|14057.78|14176.12|14056.12|14177.78|14057.78|14175.76|14055.76|10
1627653500000|2021-07-30 13:58:20|14176.29|14056.29|14176.18|14056.18|14176.37|14056.37|14176.05|14056.05|8
1627653510000|2021-07-30 13:58:30|14176.05|14056.05|14177.42|14057.42|14177.42|14057.42|14175.98|14055.98|10
1627653520000|2021-07-30 13:58:40|14178.1|14058.1|14179.66|14059.66|14179.77|14059.77|14178.1|14058.1|10
1627653530000|2021-07-30 13:58:50|14179.08|14059.08|14179.34|14059.34|14179.36|14059.36|14178.23|14058.23|9
1627653540000|2021-07-30 13:59:00|14179.27|14059.27|14179.72|14059.72|14179.72|14059.72|14179.27|14059.27|10
1627653550000|2021-07-30 13:59:10|14179.76|14059.76|14180.29|14060.29|14180.75|14060.75|14179.76|14059.76|9
1627653560000|2021-07-30 13:59:20|14179.33|14059.33|14178.81|14058.81|14179.33|14059.33|14178.8|14058.8|10
1627653570000|2021-07-30 13:59:30|14179.06|14059.06|14178.61|14058.61|14179.06|14059.06|14178.48|14058.48|8
1627653580000|2021-07-30 13:59:40|14178.38|14058.38|14178.45|14058.45|14179.52|14059.52|14178.38|14058.38|8
1627653590000|2021-07-30 13:59:50|14178.51|14058.51|14177.72|14057.72|14178.51|14058.51|14177.69|14057.69|9
1627653600000|2021-07-30 14:00:00|14177.67|14057.67|14176.52|14056.52|14177.87|14057.87|14176.22|14056.22|10
1627653610000|2021-07-30 14:00:10|14176.3|14056.3|14175.86|14055.86|14176.48|14056.48|14175.7|14055.7|10
1627653620000|2021-07-30 14:00:20|14175.6|14055.6|14175.32|14055.32|14175.6|14055.6|14175.19|14055.19|10
1627653630000|2021-07-30 14:00:30|14175.11|14055.11|14173.96|14053.96|14175.11|14055.11|14172.78|14052.78|9
1627653640000|2021-07-30 14:00:40|14173.87|14053.87|14174.15|14054.15|14174.15|14054.15|14173.82|14053.82|7
1627653650000|2021-07-30 14:00:50|14174.36|14054.36|14175.02|14055.02|14175.69|14055.69|14174.36|14054.36|7
1627653660000|2021-07-30 14:01:00|14174.08|14054.08|14172.36|14052.36|14174.08|14054.08|14172.36|14052.36|10
1627653670000|2021-07-30 14:01:10|14172.31|14052.31|14171.36|14051.36|14172.52|14052.52|14170.63|14050.63|9
1627653680000|2021-07-30 14:01:20|14171.46|14051.46|14174.06|14054.06|14174.17|14054.17|14171.46|14051.46|10
1627653690000|2021-07-30 14:01:30|14175.17|14055.17|14178.34|14058.34|14178.34|14058.34|14175.17|14055.17|10
1627653700000|2021-07-30 14:01:40|14178.68|14058.68|14180.69|14060.69|14180.69|14060.69|14178.68|14058.68|10
1627653710000|2021-07-30 14:01:50|14181.11|14061.11|14183.26|14063.26|14183.59|14063.59|14181.11|14061.11|10
1627653720000|2021-07-30 14:02:00|14185.57|14065.57|14187.93|14067.93|14187.93|14067.93|14185.57|14065.57|9
1627653730000|2021-07-30 14:02:10|14187.8|14067.8|14186.71|14066.71|14187.8|14067.8|14186.24|14066.24|10
1627653740000|2021-07-30 14:02:20|14186.72|14066.72|14187.56|14067.56|14187.56|14067.56|14186.1|14066.1|10
1627653750000|2021-07-30 14:02:30|14187.6|14067.6|14190.19|14070.19|14190.19|14070.19|14187.6|14067.6|10
1627653760000|2021-07-30 14:02:40|14190.61|14070.61|14190.37|14070.37|14190.72|14070.72|14189.38|14069.38|10
1627653770000|2021-07-30 14:02:50|14190.54|14070.54|14191.86|14071.86|14191.92|14071.92|14190.54|14070.54|8
1627653780000|2021-07-30 14:03:00|14192.8|14072.8|14194.67|14074.67|14194.67|14074.67|14192.8|14072.8|9
1627653790000|2021-07-30 14:03:10|14195.09|14075.09|14194.65|14074.65|14195.71|14075.71|14194.65|14074.65|9
1627653800000|2021-07-30 14:03:20|14194.48|14074.48|14192.91|14072.91|14194.48|14074.48|14192.07|14072.07|10
1627653810000|2021-07-30 14:03:30|14193.01|14073.01|14195.99|14075.99|14195.99|14075.99|14193.01|14073.01|9
1627653820000|2021-07-30 14:03:40|14196.06|14076.06|14196.25|14076.25|14196.29|14076.29|14196.02|14076.02|8
1627653830000|2021-07-30 14:03:50|14196.27|14076.27|14195.42|14075.42|14196.82|14076.82|14195.42|14075.42|9
1627653840000|2021-07-30 14:04:00|14195.91|14075.91|14196.07|14076.07|14196.07|14076.07|14195.6|14075.6|10
1627653850000|2021-07-30 14:04:10|14195.95|14075.95|14196.32|14076.32|14197.83|14077.83|14195.8|14075.8|10
1627653860000|2021-07-30 14:04:20|14196.98|14076.98|14199.27|14079.27|14199.27|14079.27|14196.98|14076.98|9
1627653870000|2021-07-30 14:04:30|14200.36|14080.36|14201.97|14081.97|14202.38|14082.38|14199.55|14079.55|10
1627653880000|2021-07-30 14:04:40|14202.12|14082.12|14203.43|14083.43|14203.43|14083.43|14201.05|14081.05|10
1627653890000|2021-07-30 14:04:50|14203.92|14083.92|14203.84|14083.84|14204.3|14084.3|14203.07|14083.07|10
1627653900000|2021-07-30 14:05:00|14204.73|14084.73|14205.14|14085.14|14205.45|14085.45|14204.18|14084.18|10
1627653910000|2021-07-30 14:05:10|14205.03|14085.03|14204.38|14084.38|14205.57|14085.57|14204.31|14084.31|10
1627653920000|2021-07-30 14:05:20|14204.13|14084.13|14203.8|14083.8|14204.13|14084.13|14203.74|14083.74|9
1627653930000|2021-07-30 14:05:30|14203.58|14083.58|14204.11|14084.11|14204.13|14084.13|14203.58|14083.58|10
1627653940000|2021-07-30 14:05:40|14204.32|14084.32|14206.14|14086.14|14206.62|14086.62|14204.32|14084.32|10
1627653950000|2021-07-30 14:05:50|14206.49|14086.49|14206.17|14086.17|14206.49|14086.49|14206.17|14086.17|10
1627653960000|2021-07-30 14:06:00|14206.14|14086.14|14205.49|14085.49|14206.19|14086.19|14205.19|14085.19|9
1627653970000|2021-07-30 14:06:10|14205.43|14085.43|14203.07|14083.07|14205.43|14085.43|14203.07|14083.07|10
1627653980000|2021-07-30 14:06:20|14203.01|14083.01|14202.45|14082.45|14203.01|14083.01|14202.45|14082.45|10
1627653990000|2021-07-30 14:06:30|14202.37|14082.37|14203.12|14083.12|14203.12|14083.12|14201.85|14081.85|9
1627654000000|2021-07-30 14:06:40|14203.07|14083.07|14202.89|14082.89|14203.18|14083.18|14202.76|14082.76|9
1627654010000|2021-07-30 14:06:50|14203.05|14083.05|14203.42|14083.42|14203.42|14083.42|14203.04|14083.04|6
1627654020000|2021-07-30 14:07:00|14203.48|14083.48|14202.3|14082.3|14203.65|14083.65|14202.1|14082.1|8
1627654030000|2021-07-30 14:07:10|14202.27|14082.27|14203.62|14083.62|14203.62|14083.62|14202.23|14082.23|8
1627654040000|2021-07-30 14:07:20|14202.57|14082.57|14201.95|14081.95|14202.61|14082.61|14201.95|14081.95|8
1627654050000|2021-07-30 14:07:30|14201.79|14081.79|14201.76|14081.76|14201.89|14081.89|14201.63|14081.63|9
1627654060000|2021-07-30 14:07:40|14202.39|14082.39|14204.77|14084.77|14205.5|14085.5|14202.28|14082.28|9
1627654070000|2021-07-30 14:07:50|14204.83|14084.83|14205.32|14085.32|14206.48|14086.48|14204.83|14084.83|9
1627654080000|2021-07-30 14:08:00|14205.82|14085.82|14208.68|14088.68|14208.72|14088.72|14205.76|14085.76|10
1627654090000|2021-07-30 14:08:10|14208.95|14088.95|14210.12|14090.12|14210.12|14090.12|14208.29|14088.29|8
1627654100000|2021-07-30 14:08:20|14210.28|14090.28|14214.71|14094.71|14214.71|14094.71|14210.28|14090.28|10
1627654110000|2021-07-30 14:08:30|14215.51|14095.51|14221.8|14101.8|14221.98|14101.98|14215.51|14095.51|10
1627654120000|2021-07-30 14:08:40|14226.9|14106.9|14240.6|14120.6|14240.6|14120.6|14226.9|14106.9|10
1627654130000|2021-07-30 14:08:50|14240.49|14120.49|14245.54|14125.54|14245.54|14125.54|14240.49|14120.49|10
1627654140000|2021-07-30 14:09:00|14245.76|14125.76|14248.13|14128.13|14248.13|14128.13|14245.37|14125.37|10
1627654150000|2021-07-30 14:09:10|14249.06|14129.06|14252.68|14132.68|14252.68|14132.68|14248.9|14128.9|10
1627654160000|2021-07-30 14:09:20|14253.09|14133.09|14254.59|14134.59|14254.59|14134.59|14252.94|14132.94|10
1627654170000|2021-07-30 14:09:30|14254.87|14134.87|14256.19|14136.19|14258.82|14138.82|14254.87|14134.87|10
1627654180000|2021-07-30 14:09:40|14254.75|14134.75|14254.03|14134.03|14255.15|14135.15|14254.03|14134.03|10
1627654190000|2021-07-30 14:09:50|14254.37|14134.37|14255.86|14135.86|14256.09|14136.09|14254.37|14134.37|10
1627654200000|2021-07-30 14:10:00|14256|14136|14258.39|14138.39|14258.49|14138.49|14256|14136|10
1627654210000|2021-07-30 14:10:10|14258.37|14138.37|14254.52|14134.52|14258.37|14138.37|14253.22|14133.22|10
1627654220000|2021-07-30 14:10:20|14254.24|14134.24|14253.94|14133.94|14254.75|14134.75|14252.09|14132.09|10
1627654230000|2021-07-30 14:10:30|14252.96|14132.96|14255.8|14135.8|14255.8|14135.8|14252.96|14132.96|10
1627654240000|2021-07-30 14:10:40|14255.5|14135.5|14258.36|14138.36|14258.46|14138.46|14255.5|14135.5|10
1627654250000|2021-07-30 14:10:50|14258.62|14138.62|14261.59|14141.59|14261.59|14141.59|14258.62|14138.62|10
1627654260000|2021-07-30 14:11:00|14261.81|14141.81|14263.98|14143.98|14263.98|14143.98|14261.81|14141.81|10
1627654270000|2021-07-30 14:11:10|14264.47|14144.47|14266.97|14146.97|14266.97|14146.97|14264.47|14144.47|9
1627654280000|2021-07-30 14:11:20|14267.36|14147.36|14268.11|14148.11|14268.52|14148.52|14267.36|14147.36|10
1627654290000|2021-07-30 14:11:30|14268.56|14148.56|14274.71|14154.71|14274.71|14154.71|14268.56|14148.56|10
1627654300000|2021-07-30 14:11:40|14274.89|14154.89|14278.58|14158.58|14278.58|14158.58|14274.89|14154.89|10
1627654310000|2021-07-30 14:11:50|14278.7|14158.7|14278.66|14158.66|14279.11|14159.11|14278.1|14158.1|10
1627654320000|2021-07-30 14:12:00|14279.91|14159.91|14281.69|14161.69|14281.69|14161.69|14279.88|14159.88|9
1627654330000|2021-07-30 14:12:10|14281.36|14161.36|14279.74|14159.74|14281.36|14161.36|14279.55|14159.55|8
1627654340000|2021-07-30 14:12:20|14279.53|14159.53|14278.9|14158.9|14280.24|14160.24|14278.7|14158.7|10
1627654350000|2021-07-30 14:12:30|14278.62|14158.62|14278.12|14158.12|14278.69|14158.69|14278.12|14158.12|9
1627654360000|2021-07-30 14:12:40|14278.1|14158.1|14276.57|14156.57|14278.1|14158.1|14276.55|14156.55|10
1627654370000|2021-07-30 14:12:50|14276.32|14156.32|14277.9|14157.9|14278.98|14158.98|14276.32|14156.32|9
1627654380000|2021-07-30 14:13:00|14277.78|14157.78|14277.2|14157.2|14278.34|14158.34|14277.2|14157.2|9
1627654390000|2021-07-30 14:13:10|14277.17|14157.17|14274.89|14154.89|14277.17|14157.17|14274|14154|10
1627654400000|2021-07-30 14:13:20|14275.08|14155.08|14275.06|14155.06|14275.68|14155.68|14274.19|14154.19|10
1627654410000|2021-07-30 14:13:30|14275.42|14155.42|14272.7|14152.7|14275.42|14155.42|14272.25|14152.25|10
1627654420000|2021-07-30 14:13:40|14272.42|14152.42|14270.34|14150.34|14272.42|14152.42|14269.36|14149.36|10
1627654430000|2021-07-30 14:13:50|14269.64|14149.64|14266.62|14146.62|14269.64|14149.64|14266.62|14146.62|10
1627654440000|2021-07-30 14:14:00|14266.14|14146.14|14268.98|14148.98|14269.02|14149.02|14266.14|14146.14|10
1627654450000|2021-07-30 14:14:10|14270.18|14150.18|14269.8|14149.8|14270.55|14150.55|14269.65|14149.65|10
1627654460000|2021-07-30 14:14:20|14269.9|14149.9|14269.73|14149.73|14270.19|14150.19|14269.62|14149.62|10
1627654470000|2021-07-30 14:14:30|14269.62|14149.62|14270.44|14150.44|14270.44|14150.44|14269.62|14149.62|10
1627654480000|2021-07-30 14:14:40|14270.65|14150.65|14271.38|14151.38|14271.68|14151.68|14270.65|14150.65|7
1627654490000|2021-07-30 14:14:50|14271.44|14151.44|14271.6|14151.6|14271.97|14151.97|14270.91|14150.91|10
1627654500000|2021-07-30 14:15:00|14271.85|14151.85|14273.56|14153.56|14275.15|14155.15|14271.85|14151.85|10
1627654510000|2021-07-30 14:15:10|14274.49|14154.49|14271.84|14151.84|14274.56|14154.56|14271.84|14151.84|10
1627654520000|2021-07-30 14:15:20|14271.5|14151.5|14267.93|14147.93|14271.5|14151.5|14267.93|14147.93|10
1627654530000|2021-07-30 14:15:30|14267.53|14147.53|14266.03|14146.03|14268.09|14148.09|14265.94|14145.94|8
1627654540000|2021-07-30 14:15:40|14266.04|14146.04|14264.7|14144.7|14266.04|14146.04|14264.7|14144.7|9
1627654550000|2021-07-30 14:15:50|14264.73|14144.73|14264.29|14144.29|14264.75|14144.75|14264.21|14144.21|10
1627654560000|2021-07-30 14:16:00|14264.26|14144.26|14263.87|14143.87|14264.26|14144.26|14263.79|14143.79|9
1627654570000|2021-07-30 14:16:10|14263.99|14143.99|14260.73|14140.73|14263.99|14143.99|14260.73|14140.73|10
1627654580000|2021-07-30 14:16:20|14260.67|14140.67|14259.62|14139.62|14260.86|14140.86|14259.62|14139.62|10
1627654590000|2021-07-30 14:16:30|14258.97|14138.97|14257.65|14137.65|14259.25|14139.25|14257.65|14137.65|10
1627654600000|2021-07-30 14:16:40|14256.41|14136.41|14252.72|14132.72|14256.41|14136.41|14252.72|14132.72|10
1627654610000|2021-07-30 14:16:50|14252.14|14132.14|14247.92|14127.92|14252.22|14132.22|14247.92|14127.92|10
1627654620000|2021-07-30 14:17:00|14247.73|14127.73|14248.35|14128.35|14248.35|14128.35|14247.58|14127.58|10
1627654630000|2021-07-30 14:17:10|14247.93|14127.93|14251.49|14131.49|14251.49|14131.49|14247.93|14127.93|10
1627654640000|2021-07-30 14:17:20|14252.16|14132.16|14256.41|14136.41|14256.41|14136.41|14252.16|14132.16|10
1627654650000|2021-07-30 14:17:30|14256.35|14136.35|14257.57|14137.57|14258.34|14138.34|14256.35|14136.35|10
1627654660000|2021-07-30 14:17:40|14257.3|14137.3|14252.33|14132.33|14257.3|14137.3|14252.3|14132.3|9
1627654670000|2021-07-30 14:17:50|14251.95|14131.95|14252.12|14132.12|14252.15|14132.15|14251.82|14131.82|10
1627654680000|2021-07-30 14:18:00|14252.11|14132.11|14251.81|14131.81|14252.33|14132.33|14251.81|14131.81|10
1627654690000|2021-07-30 14:18:10|14251.09|14131.09|14249.96|14129.96|14251.09|14131.09|14248.81|14128.81|8
1627654700000|2021-07-30 14:18:20|14249.59|14129.59|14248.72|14128.72|14249.59|14129.59|14248.44|14128.44|10
1627654710000|2021-07-30 14:18:30|14248.5|14128.5|14247.32|14127.32|14249.44|14129.44|14247.32|14127.32|10
1627654720000|2021-07-30 14:18:40|14247.13|14127.13|14245.12|14125.12|14247.13|14127.13|14245.12|14125.12|9
1627654730000|2021-07-30 14:18:50|14245.19|14125.19|14245.04|14125.04|14245.43|14125.43|14244.92|14124.92|10
1627654740000|2021-07-30 14:19:00|14245.16|14125.16|14251.99|14131.99|14251.99|14131.99|14243.1|14123.1|10
1627654750000|2021-07-30 14:19:10|14253.57|14133.57|14255.37|14135.37|14255.37|14135.37|14253.57|14133.57|9
1627654760000|2021-07-30 14:19:20|14255.09|14135.09|14255.2|14135.2|14255.82|14135.82|14254.55|14134.55|10
1627654770000|2021-07-30 14:19:30|14253.95|14133.95|14250.16|14130.16|14253.95|14133.95|14250.16|14130.16|10
1627654780000|2021-07-30 14:19:40|14249.99|14129.99|14245.21|14125.21|14250.07|14130.07|14245.21|14125.21|10
1627654790000|2021-07-30 14:19:50|14244.63|14124.63|14239.58|14119.58|14244.63|14124.63|14239.58|14119.58|10
1627654800000|2021-07-30 14:20:00|14239.23|14119.23|14236.29|14116.29|14239.23|14119.23|14236.29|14116.29|10
1627654810000|2021-07-30 14:20:10|14235.86|14115.86|14234.81|14114.81|14236.68|14116.68|14234.81|14114.81|10
1627654820000|2021-07-30 14:20:20|14234.52|14114.52|14233.4|14113.4|14234.58|14114.58|14233.4|14113.4|10
1627654830000|2021-07-30 14:20:30|14233.67|14113.67|14233.99|14113.99|14234.56|14114.56|14232.63|14112.63|10
1627654840000|2021-07-30 14:20:40|14233.9|14113.9|14234.6|14114.6|14234.81|14114.81|14233.9|14113.9|10
1627654850000|2021-07-30 14:20:50|14234.99|14114.99|14238.11|14118.11|14238.11|14118.11|14234.99|14114.99|10
1627654860000|2021-07-30 14:21:00|14238.91|14118.91|14238.53|14118.53|14238.93|14118.93|14238.34|14118.34|10
1627654870000|2021-07-30 14:21:10|14239.01|14119.01|14237.47|14117.47|14240.29|14120.29|14237.46|14117.46|10
1627654880000|2021-07-30 14:21:20|14237.17|14117.17|14238.32|14118.32|14238.32|14118.32|14236.83|14116.83|10
1627654890000|2021-07-30 14:21:30|14238.44|14118.44|14237.44|14117.44|14238.53|14118.53|14237.44|14117.44|10
1627654900000|2021-07-30 14:21:40|14237.3|14117.3|14239.64|14119.64|14239.64|14119.64|14237.3|14117.3|10
1627654910000|2021-07-30 14:21:50|14238.58|14118.58|14241.52|14121.52|14241.52|14121.52|14238.48|14118.48|9
1627654920000|2021-07-30 14:22:00|14240.42|14120.42|14242.71|14122.71|14242.78|14122.78|14240.42|14120.42|9
1627654930000|2021-07-30 14:22:10|14243.74|14123.74|14241.17|14121.17|14243.74|14123.74|14241.17|14121.17|9
1627654940000|2021-07-30 14:22:20|14242.38|14122.38|14240.86|14120.86|14242.38|14122.38|14240.49|14120.49|10
1627654950000|2021-07-30 14:22:30|14240.78|14120.78|14240.13|14120.13|14240.99|14120.99|14239.52|14119.52|10
1627654960000|2021-07-30 14:22:40|14240.22|14120.22|14238.97|14118.97|14240.22|14120.22|14238.97|14118.97|10
1627654970000|2021-07-30 14:22:50|14238.76|14118.76|14237.14|14117.14|14238.76|14118.76|14236.98|14116.98|9
1627654980000|2021-07-30 14:23:00|14237.48|14117.48|14237.16|14117.16|14237.48|14117.48|14237.14|14117.14|10
1627654990000|2021-07-30 14:23:10|14238.23|14118.23|14238.32|14118.32|14238.56|14118.56|14238.16|14118.16|10
1627655000000|2021-07-30 14:23:20|14237.15|14117.15|14238.35|14118.35|14238.63|14118.63|14237.15|14117.15|7
1627655010000|2021-07-30 14:23:30|14238.33|14118.33|14237.88|14117.88|14238.35|14118.35|14237.86|14117.86|10
1627655020000|2021-07-30 14:23:40|14237.49|14117.49|14236.05|14116.05|14237.49|14117.49|14235.74|14115.74|9
1627655030000|2021-07-30 14:23:50|14236.35|14116.35|14236.97|14116.97|14237.01|14117.01|14236.35|14116.35|9
1627655040000|2021-07-30 14:24:00|14236.64|14116.64|14235.78|14115.78|14237.7|14117.7|14235.78|14115.78|9
1627655050000|2021-07-30 14:24:10|14235.5|14115.5|14234.24|14114.24|14235.5|14115.5|14232.87|14112.87|9
1627655060000|2021-07-30 14:24:20|14232.98|14112.98|14233.41|14113.41|14234.56|14114.56|14232.92|14112.92|10
1627655070000|2021-07-30 14:24:30|14233.33|14113.33|14233.8|14113.8|14234.19|14114.19|14232.91|14112.91|10
1627655080000|2021-07-30 14:24:40|14233.68|14113.68|14231.35|14111.35|14233.68|14113.68|14231.35|14111.35|10
1627655090000|2021-07-30 14:24:50|14231.65|14111.65|14232.3|14112.3|14233.77|14113.77|14231.65|14111.65|9
1627655100000|2021-07-30 14:25:00|14232.15|14112.15|14233.75|14113.75|14233.75|14113.75|14232.15|14112.15|9
1627655110000|2021-07-30 14:25:10|14233.69|14113.69|14232.36|14112.36|14233.69|14113.69|14232.36|14112.36|9
1627655120000|2021-07-30 14:25:20|14230.83|14110.83|14229.85|14109.85|14230.83|14110.83|14229.13|14109.13|10
1627655130000|2021-07-30 14:25:30|14229.67|14109.67|14229.89|14109.89|14229.89|14109.89|14229.36|14109.36|9
1627655140000|2021-07-30 14:25:40|14229.95|14109.95|14229.95|14109.95|14229.98|14109.98|14229.83|14109.83|10
1627655150000|2021-07-30 14:25:50|14230.33|14110.33|14231.61|14111.61|14232.04|14112.04|14230.33|14110.33|10
1627655160000|2021-07-30 14:26:00|14231.64|14111.64|14232.17|14112.17|14232.17|14112.17|14230.72|14110.72|10
1627655170000|2021-07-30 14:26:10|14232.07|14112.07|14231.68|14111.68|14232.47|14112.47|14231.39|14111.39|10
1627655180000|2021-07-30 14:26:20|14231.7|14111.7|14233.87|14113.87|14233.87|14113.87|14231.7|14111.7|8
1627655190000|2021-07-30 14:26:30|14234.27|14114.27|14234.53|14114.53|14234.53|14114.53|14233.01|14113.01|10
1627655200000|2021-07-30 14:26:40|14234.36|14114.36|14238.23|14118.23|14238.23|14118.23|14234.36|14114.36|9
1627655210000|2021-07-30 14:26:50|14238.54|14118.54|14238.62|14118.62|14238.85|14118.85|14238.32|14118.32|10
1627655220000|2021-07-30 14:27:00|14237.77|14117.77|14237.53|14117.53|14238.7|14118.7|14237.53|14117.53|7
1627655230000|2021-07-30 14:27:10|14237.44|14117.44|14237.24|14117.24|14237.56|14117.56|14237.24|14117.24|9
1627655240000|2021-07-30 14:27:20|14237.26|14117.26|14237.45|14117.45|14237.45|14117.45|14237.16|14117.16|9
1627655250000|2021-07-30 14:27:30|14237.53|14117.53|14236.07|14116.07|14238.11|14118.11|14236.07|14116.07|10
1627655260000|2021-07-30 14:27:40|14235.04|14115.04|14232.94|14112.94|14235.04|14115.04|14232.94|14112.94|9
1627655270000|2021-07-30 14:27:50|14232.86|14112.86|14231.88|14111.88|14232.86|14112.86|14231.69|14111.69|9
1627655280000|2021-07-30 14:28:00|14231.92|14111.92|14233.28|14113.28|14233.28|14113.28|14231.81|14111.81|10
1627655290000|2021-07-30 14:28:10|14233.06|14113.06|14234.6|14114.6|14234.6|14114.6|14233.06|14113.06|10
1627655300000|2021-07-30 14:28:20|14234.46|14114.46|14233.93|14113.93|14234.67|14114.67|14233.93|14113.93|10
1627655310000|2021-07-30 14:28:30|14233.98|14113.98|14234.21|14114.21|14234.31|14114.31|14233.98|14113.98|9
1627655320000|2021-07-30 14:28:40|14235.15|14115.15|14235.4|14115.4|14235.4|14115.4|14235.09|14115.09|7
1627655330000|2021-07-30 14:28:50|14235.6|14115.6|14234.5|14114.5|14235.6|14115.6|14234.23|14114.23|8
1627655340000|2021-07-30 14:29:00|14234.43|14114.43|14235.69|14115.69|14235.69|14115.69|14234.33|14114.33|9
1627655350000|2021-07-30 14:29:10|14234.58|14114.58|14235.37|14115.37|14235.68|14115.68|14234.58|14114.58|6
1627655360000|2021-07-30 14:29:20|14235.48|14115.48|14235.79|14115.79|14235.79|14115.79|14235.4|14115.4|7
1627655370000|2021-07-30 14:29:30|14235.77|14115.77|14236.6|14116.6|14236.6|14116.6|14235.77|14115.77|9
1627655380000|2021-07-30 14:29:40|14236.65|14116.65|14236.55|14116.55|14236.78|14116.78|14236.48|14116.48|8
1627655390000|2021-07-30 14:29:50|14236.56|14116.56|14238.75|14118.75|14238.75|14118.75|14236.56|14116.56|7
1627655400000|2021-07-30 14:30:00|14239.37|14119.37|14241.66|14121.66|14241.66|14121.66|14239.22|14119.22|10
1627655410000|2021-07-30 14:30:10|14242.64|14122.64|14244.12|14124.12|14244.32|14124.32|14242.64|14122.64|9
1627655420000|2021-07-30 14:30:20|14244.09|14124.09|14243.39|14123.39|14244.09|14124.09|14242.58|14122.58|10
1627655430000|2021-07-30 14:30:30|14243.49|14123.49|14243.91|14123.91|14243.91|14123.91|14243.49|14123.49|8
1627655440000|2021-07-30 14:30:40|14243.58|14123.58|14243.58|14123.58|14244.27|14124.27|14243|14123|9
1627655450000|2021-07-30 14:30:50|14243.78|14123.78|14244.11|14124.11|14244.16|14124.16|14243.68|14123.68|10
1627655460000|2021-07-30 14:31:00|14244.05|14124.05|14243.98|14123.98|14244.13|14124.13|14243.98|14123.98|9
1627655470000|2021-07-30 14:31:10|14243.46|14123.46|14241.78|14121.78|14244.33|14124.33|14241.78|14121.78|9
1627655480000|2021-07-30 14:31:20|14241.82|14121.82|14241.18|14121.18|14241.93|14121.93|14240.66|14120.66|9
1627655490000|2021-07-30 14:31:30|14241.24|14121.24|14240.67|14120.67|14241.24|14121.24|14240.58|14120.58|9
1627655500000|2021-07-30 14:31:40|14240.57|14120.57|14237.91|14117.91|14240.57|14120.57|14237.91|14117.91|10
1627655510000|2021-07-30 14:31:50|14239.22|14119.22|14237.23|14117.23|14239.22|14119.22|14237.23|14117.23|10
1627655520000|2021-07-30 14:32:00|14236.75|14116.75|14235.53|14115.53|14236.75|14116.75|14235.53|14115.53|9
1627655530000|2021-07-30 14:32:10|14234.91|14114.91|14232.49|14112.49|14234.91|14114.91|14232.49|14112.49|9
1627655540000|2021-07-30 14:32:20|14232.14|14112.14|14232.06|14112.06|14232.14|14112.14|14231.08|14111.08|10
1627655550000|2021-07-30 14:32:30|14232.04|14112.04|14230.88|14110.88|14232.04|14112.04|14230.56|14110.56|10
1627655560000|2021-07-30 14:32:40|14230.9|14110.9|14229.33|14109.33|14230.9|14110.9|14229.19|14109.19|9
1627655570000|2021-07-30 14:32:50|14229.49|14109.49|14229.09|14109.09|14230.16|14110.16|14229.09|14109.09|10
1627655580000|2021-07-30 14:33:00|14228.95|14108.95|14228.05|14108.05|14228.95|14108.95|14228.04|14108.04|9
1627655590000|2021-07-30 14:33:10|14228.01|14108.01|14225.71|14105.71|14228.01|14108.01|14225.7|14105.7|9
1627655600000|2021-07-30 14:33:20|14225.6|14105.6|14224.83|14104.83|14225.61|14105.61|14224.8|14104.8|8
1627655610000|2021-07-30 14:33:30|14224.7|14104.7|14223.92|14103.92|14224.81|14104.81|14222.69|14102.69|10
1627655620000|2021-07-30 14:33:40|14223.86|14103.86|14223.59|14103.59|14224.31|14104.31|14223.28|14103.28|9
1627655630000|2021-07-30 14:33:50|14223.54|14103.54|14224.55|14104.55|14224.57|14104.57|14223.54|14103.54|9
1627655640000|2021-07-30 14:34:00|14224.56|14104.56|14223.36|14103.36|14224.64|14104.64|14223.36|14103.36|7
1627655650000|2021-07-30 14:34:10|14223.54|14103.54|14223.98|14103.98|14224.01|14104.01|14223.54|14103.54|8
1627655660000|2021-07-30 14:34:20|14223.99|14103.99|14224.8|14104.8|14224.8|14104.8|14223.58|14103.58|10
1627655670000|2021-07-30 14:34:30|14224.74|14104.74|14224.17|14104.17|14224.93|14104.93|14223.41|14103.41|10
1627655680000|2021-07-30 14:34:40|14223.92|14103.92|14223.57|14103.57|14223.92|14103.92|14223.36|14103.36|9
1627655690000|2021-07-30 14:34:50|14223.28|14103.28|14222.53|14102.53|14223.28|14103.28|14222.35|14102.35|8
1627655700000|2021-07-30 14:35:00|14222.65|14102.65|14221.78|14101.78|14222.65|14102.65|14221.67|14101.67|10
1627655710000|2021-07-30 14:35:10|14221.76|14101.76|14220.82|14100.82|14221.94|14101.94|14220.82|14100.82|9
1627655720000|2021-07-30 14:35:20|14220.6|14100.6|14218.67|14098.67|14220.61|14100.61|14218.67|14098.67|7
1627655730000|2021-07-30 14:35:30|14218.51|14098.51|14217.08|14097.08|14218.9|14098.9|14217.08|14097.08|10
1627655740000|2021-07-30 14:35:40|14217.16|14097.16|14217.08|14097.08|14217.23|14097.23|14216.93|14096.93|10
1627655750000|2021-07-30 14:35:50|14217.15|14097.15|14217.86|14097.86|14217.9|14097.9|14216.99|14096.99|9
1627655760000|2021-07-30 14:36:00|14217.89|14097.89|14218.63|14098.63|14218.63|14098.63|14217.84|14097.84|10
1627655770000|2021-07-30 14:36:10|14218.76|14098.76|14219.76|14099.76|14220.92|14100.92|14218.76|14098.76|10
1627655780000|2021-07-30 14:36:20|14219.21|14099.21|14216.84|14096.84|14219.21|14099.21|14216.84|14096.84|10
1627655790000|2021-07-30 14:36:30|14216.22|14096.22|14214.05|14094.05|14216.22|14096.22|14214.05|14094.05|10
1627655800000|2021-07-30 14:36:40|14213.77|14093.77|14212.15|14092.15|14213.77|14093.77|14212.1|14092.1|10
1627655810000|2021-07-30 14:36:50|14210.63|14090.63|14210.23|14090.23|14210.98|14090.98|14209.74|14089.74|10
1627655820000|2021-07-30 14:37:00|14210.05|14090.05|14209.34|14089.34|14210.05|14090.05|14209.34|14089.34|10
1627655830000|2021-07-30 14:37:10|14209.28|14089.28|14206.44|14086.44|14209.28|14089.28|14206.44|14086.44|9
1627655840000|2021-07-30 14:37:20|14206.15|14086.15|14200.93|14080.93|14206.22|14086.22|14200.86|14080.86|10
1627655850000|2021-07-30 14:37:30|14199.35|14079.35|14204.39|14084.39|14204.39|14084.39|14199.29|14079.29|10
1627655860000|2021-07-30 14:37:40|14203.84|14083.84|14207.01|14087.01|14207.01|14087.01|14203.6|14083.6|10
1627655870000|2021-07-30 14:37:50|14206.3|14086.3|14206.44|14086.44|14207.04|14087.04|14206.3|14086.3|10
1627655880000|2021-07-30 14:38:00|14206.73|14086.73|14208.52|14088.52|14208.75|14088.75|14206.73|14086.73|9
1627655890000|2021-07-30 14:38:10|14208.2|14088.2|14208.37|14088.37|14209.01|14089.01|14207.84|14087.84|9
1627655900000|2021-07-30 14:38:20|14208.62|14088.62|14210.09|14090.09|14210.1|14090.1|14207.69|14087.69|10
1627655910000|2021-07-30 14:38:30|14210.13|14090.13|14210.61|14090.61|14210.91|14090.91|14209.46|14089.46|10
1627655920000|2021-07-30 14:38:40|14210.83|14090.83|14209.92|14089.92|14211.15|14091.15|14209.92|14089.92|9
1627655930000|2021-07-30 14:38:50|14209.9|14089.9|14209.91|14089.91|14210.26|14090.26|14209.88|14089.88|9
1627655940000|2021-07-30 14:39:00|14209.85|14089.85|14210.07|14090.07|14210.07|14090.07|14209.69|14089.69|9
1627655950000|2021-07-30 14:39:10|14210.11|14090.11|14210.4|14090.4|14210.85|14090.85|14209.72|14089.72|8
1627655960000|2021-07-30 14:39:20|14210.64|14090.64|14208.43|14088.43|14210.64|14090.64|14208.35|14088.35|10
1627655970000|2021-07-30 14:39:30|14208.42|14088.42|14207.06|14087.06|14209.21|14089.21|14207|14087|9
1627655980000|2021-07-30 14:39:40|14207.2|14087.2|14207.18|14087.18|14207.25|14087.25|14207.07|14087.07|7
1627655990000|2021-07-30 14:39:50|14207.17|14087.17|14206.59|14086.59|14207.17|14087.17|14206.46|14086.46|8
1627656000000|2021-07-30 14:40:00|14206.23|14086.23|14208.86|14088.86|14208.86|14088.86|14206.23|14086.23|9
1627656010000|2021-07-30 14:40:10|14209.22|14089.22|14212.81|14092.81|14212.89|14092.89|14209.22|14089.22|10
1627656020000|2021-07-30 14:40:20|14212.96|14092.96|14213.8|14093.8|14213.8|14093.8|14212.89|14092.89|10
1627656030000|2021-07-30 14:40:30|14213.88|14093.88|14214.29|14094.29|14214.29|14094.29|14213.81|14093.81|9
1627656040000|2021-07-30 14:40:40|14215.23|14095.23|14216.96|14096.96|14216.96|14096.96|14215.2|14095.2|10
1627656050000|2021-07-30 14:40:50|14217.06|14097.06|14217.65|14097.65|14217.65|14097.65|14217.06|14097.06|10
1627656060000|2021-07-30 14:41:00|14217.73|14097.73|14220.8|14100.8|14220.85|14100.85|14216.87|14096.87|10
1627656070000|2021-07-30 14:41:10|14220.92|14100.92|14223.19|14103.19|14223.23|14103.23|14220.92|14100.92|9
1627656080000|2021-07-30 14:41:20|14223.15|14103.15|14222.65|14102.65|14223.33|14103.33|14222.65|14102.65|7
1627656090000|2021-07-30 14:41:30|14221.9|14101.9|14219.08|14099.08|14221.95|14101.95|14219.08|14099.08|10
1627656100000|2021-07-30 14:41:40|14219.07|14099.07|14215.2|14095.2|14219.23|14099.23|14215.2|14095.2|10
1627656110000|2021-07-30 14:41:50|14214.81|14094.81|14217.22|14097.22|14217.8|14097.8|14214.57|14094.57|10
1627656120000|2021-07-30 14:42:00|14218.22|14098.22|14220.17|14100.17|14220.17|14100.17|14217.95|14097.95|10
1627656130000|2021-07-30 14:42:10|14219.02|14099.02|14219.91|14099.91|14220.35|14100.35|14218.78|14098.78|10
1627656140000|2021-07-30 14:42:20|14220.05|14100.05|14221.97|14101.97|14221.97|14101.97|14219.94|14099.94|10
1627656150000|2021-07-30 14:42:30|14222.04|14102.04|14223.78|14103.78|14223.78|14103.78|14222.04|14102.04|10
1627656160000|2021-07-30 14:42:40|14224.41|14104.41|14226.77|14106.77|14226.79|14106.79|14224.41|14104.41|10
1627656170000|2021-07-30 14:42:50|14226.91|14106.91|14227.58|14107.58|14227.58|14107.58|14226.72|14106.72|9
1627656180000|2021-07-30 14:43:00|14227.74|14107.74|14229.09|14109.09|14229.09|14109.09|14227.74|14107.74|9
1627656190000|2021-07-30 14:43:10|14230.11|14110.11|14230.04|14110.04|14230.17|14110.17|14229.93|14109.93|8
1627656200000|2021-07-30 14:43:20|14230.15|14110.15|14229.33|14109.33|14230.47|14110.47|14229.3|14109.3|10
1627656210000|2021-07-30 14:43:30|14229.23|14109.23|14229.03|14109.03|14229.48|14109.48|14229.03|14109.03|8
1627656220000|2021-07-30 14:43:40|14228.95|14108.95|14229.19|14109.19|14229.33|14109.33|14228.64|14108.64|9
1627656230000|2021-07-30 14:43:50|14228.92|14108.92|14230.69|14110.69|14230.69|14110.69|14228.92|14108.92|9
1627656240000|2021-07-30 14:44:00|14230.72|14110.72|14230.7|14110.7|14230.96|14110.96|14229.91|14109.91|9
1627656250000|2021-07-30 14:44:10|14230.71|14110.71|14231.53|14111.53|14232.27|14112.27|14230.71|14110.71|9
1627656260000|2021-07-30 14:44:20|14231.25|14111.25|14230.89|14110.89|14231.25|14111.25|14230.89|14110.89|10
1627656270000|2021-07-30 14:44:30|14230.99|14110.99|14233.72|14113.72|14233.72|14113.72|14230.99|14110.99|10
1627656280000|2021-07-30 14:44:40|14233.61|14113.61|14234.92|14114.92|14234.92|14114.92|14233.61|14113.61|7
1627656290000|2021-07-30 14:44:50|14234.91|14114.91|14235.12|14115.12|14235.12|14115.12|14234.26|14114.26|8
1627656300000|2021-07-30 14:45:00|14234.14|14114.14|14233.87|14113.87|14234.14|14114.14|14233.73|14113.73|10
1627656310000|2021-07-30 14:45:10|14234.01|14114.01|14232.38|14112.38|14234.01|14114.01|14232.35|14112.35|10
1627656320000|2021-07-30 14:45:20|14232.88|14112.88|14235.16|14115.16|14235.16|14115.16|14232.88|14112.88|8
1627656330000|2021-07-30 14:45:30|14235.15|14115.15|14238.46|14118.46|14238.46|14118.46|14235.15|14115.15|10
1627656340000|2021-07-30 14:45:40|14239.14|14119.14|14241.68|14121.68|14241.68|14121.68|14239.14|14119.14|9
1627656350000|2021-07-30 14:45:50|14242.04|14122.04|14242.66|14122.66|14242.72|14122.72|14242.04|14122.04|9
1627656360000|2021-07-30 14:46:00|14242.68|14122.68|14240.74|14120.74|14242.68|14122.68|14240.74|14120.74|10
1627656370000|2021-07-30 14:46:10|14241.13|14121.13|14240.21|14120.21|14242.03|14122.03|14240.17|14120.17|10
1627656380000|2021-07-30 14:46:20|14240.19|14120.19|14239.7|14119.7|14240.19|14120.19|14239.65|14119.65|9
1627656390000|2021-07-30 14:46:30|14239.6|14119.6|14240.31|14120.31|14240.31|14120.31|14239.29|14119.29|9
1627656400000|2021-07-30 14:46:40|14240.18|14120.18|14240.31|14120.31|14240.44|14120.44|14240.18|14120.18|9
1627656410000|2021-07-30 14:46:50|14239.35|14119.35|14241.69|14121.69|14241.69|14121.69|14239.35|14119.35|10
1627656420000|2021-07-30 14:47:00|14241.78|14121.78|14242.93|14122.93|14243.1|14123.1|14241.78|14121.78|9
1627656430000|2021-07-30 14:47:10|14242.95|14122.95|14241.58|14121.58|14242.96|14122.96|14241.58|14121.58|9
1627656440000|2021-07-30 14:47:20|14241.3|14121.3|14239.07|14119.07|14241.3|14121.3|14239.07|14119.07|8
1627656450000|2021-07-30 14:47:30|14236.28|14116.28|14228.74|14108.74|14236.28|14116.28|14228.74|14108.74|10
1627656460000|2021-07-30 14:47:40|14227.41|14107.41|14225.51|14105.51|14227.41|14107.41|14225.51|14105.51|10
1627656470000|2021-07-30 14:47:50|14225.53|14105.53|14224.14|14104.14|14225.53|14105.53|14223.85|14103.85|8
1627656480000|2021-07-30 14:48:00|14224.35|14104.35|14225.97|14105.97|14225.97|14105.97|14224.34|14104.34|10
1627656490000|2021-07-30 14:48:10|14226.23|14106.23|14225.14|14105.14|14226.23|14106.23|14225.14|14105.14|8
1627656500000|2021-07-30 14:48:20|14225.22|14105.22|14225.76|14105.76|14225.86|14105.86|14224.4|14104.4|10
1627656510000|2021-07-30 14:48:30|14226.56|14106.56|14229.18|14109.18|14229.18|14109.18|14226.56|14106.56|10
1627656520000|2021-07-30 14:48:40|14229.45|14109.45|14231.26|14111.26|14231.26|14111.26|14229.45|14109.45|10
1627656530000|2021-07-30 14:48:50|14231.28|14111.28|14232.55|14112.55|14232.55|14112.55|14231.28|14111.28|8
1627656540000|2021-07-30 14:49:00|14232.36|14112.36|14231.54|14111.54|14232.36|14112.36|14231.46|14111.46|10
1627656550000|2021-07-30 14:49:10|14231.41|14111.41|14223.33|14103.33|14231.41|14111.41|14223.33|14103.33|9
1627656560000|2021-07-30 14:49:20|14221.99|14101.99|14218.49|14098.49|14222.54|14102.54|14218.32|14098.32|9
1627656570000|2021-07-30 14:49:30|14218.32|14098.32|14215.41|14095.41|14218.32|14098.32|14215.2|14095.2|10
1627656580000|2021-07-30 14:49:40|14214.99|14094.99|14211.63|14091.63|14214.99|14094.99|14211.63|14091.63|10
1627656590000|2021-07-30 14:49:50|14211.13|14091.13|14207.98|14087.98|14211.13|14091.13|14207.98|14087.98|10
1627656600000|2021-07-30 14:50:00|14207.96|14087.96|14206.36|14086.36|14207.96|14087.96|14205.27|14085.27|10
1627656610000|2021-07-30 14:50:10|14206.17|14086.17|14208.92|14088.92|14208.92|14088.92|14205.88|14085.88|10
1627656620000|2021-07-30 14:50:20|14208.96|14088.96|14212.5|14092.5|14212.5|14092.5|14208.96|14088.96|9
1627656630000|2021-07-30 14:50:30|14212.9|14092.9|14215.02|14095.02|14215.02|14095.02|14212.9|14092.9|10
1627656640000|2021-07-30 14:50:40|14215.12|14095.12|14217.69|14097.69|14217.69|14097.69|14215.12|14095.12|9
1627656650000|2021-07-30 14:50:50|14217.68|14097.68|14218.61|14098.61|14218.95|14098.95|14217.68|14097.68|9
1627656660000|2021-07-30 14:51:00|14218.83|14098.83|14217.7|14097.7|14218.83|14098.83|14217.53|14097.53|10
1627656670000|2021-07-30 14:51:10|14217.77|14097.77|14217.72|14097.72|14219.13|14099.13|14217.54|14097.54|9
1627656680000|2021-07-30 14:51:20|14217.67|14097.67|14219.46|14099.46|14219.46|14099.46|14217.67|14097.67|7
1627656690000|2021-07-30 14:51:30|14220.26|14100.26|14225.39|14105.39|14225.39|14105.39|14220.26|14100.26|10
1627656700000|2021-07-30 14:51:40|14225.4|14105.4|14227.21|14107.21|14227.35|14107.35|14225.4|14105.4|9
1627656710000|2021-07-30 14:51:50|14227.32|14107.32|14229.48|14109.48|14229.48|14109.48|14227.18|14107.18|9
1627656720000|2021-07-30 14:52:00|14229.37|14109.37|14228.35|14108.35|14229.37|14109.37|14227.94|14107.94|10
1627656730000|2021-07-30 14:52:10|14228.28|14108.28|14229.78|14109.78|14229.78|14109.78|14228.01|14108.01|9
1627656740000|2021-07-30 14:52:20|14229.6|14109.6|14229.53|14109.53|14229.6|14109.6|14229.22|14109.22|10
1627656750000|2021-07-30 14:52:30|14229.73|14109.73|14229.81|14109.81|14229.82|14109.82|14229.31|14109.31|7
1627656760000|2021-07-30 14:52:40|14229.85|14109.85|14230.07|14110.07|14230.07|14110.07|14229.8|14109.8|9
1627656770000|2021-07-30 14:52:50|14230.09|14110.09|14229.48|14109.48|14230.17|14110.17|14229.12|14109.12|10
1627656780000|2021-07-30 14:53:00|14230.73|14110.73|14233.11|14113.11|14233.11|14113.11|14230.73|14110.73|7
1627656790000|2021-07-30 14:53:10|14233.14|14113.14|14232.57|14112.57|14233.71|14113.71|14232.2|14112.2|10
1627656800000|2021-07-30 14:53:20|14232.58|14112.58|14234.47|14114.47|14234.47|14114.47|14232.57|14112.57|10
1627656810000|2021-07-30 14:53:30|14234.43|14114.43|14234.24|14114.24|14234.49|14114.49|14234.02|14114.02|9
1627656820000|2021-07-30 14:53:40|14235.28|14115.28|14231.91|14111.91|14235.62|14115.62|14231.91|14111.91|10
1627656830000|2021-07-30 14:53:50|14231.43|14111.43|14229.55|14109.55|14231.75|14111.75|14228.8|14108.8|10
1627656840000|2021-07-30 14:54:00|14229.57|14109.57|14225.75|14105.75|14229.66|14109.66|14225.75|14105.75|10
1627656850000|2021-07-30 14:54:10|14225.62|14105.62|14225.08|14105.08|14225.62|14105.62|14225.04|14105.04|9
1627656860000|2021-07-30 14:54:20|14225.04|14105.04|14220.04|14100.04|14225.04|14105.04|14220.04|14100.04|10
1627656870000|2021-07-30 14:54:30|14220.4|14100.4|14217.56|14097.56|14220.72|14100.72|14217.56|14097.56|10
1627656880000|2021-07-30 14:54:40|14217.57|14097.57|14215.4|14095.4|14217.64|14097.64|14215.4|14095.4|9
1627656890000|2021-07-30 14:54:50|14215.26|14095.26|14215.08|14095.08|14215.26|14095.26|14214.73|14094.73|9
1627656900000|2021-07-30 14:55:00|14214.93|14094.93|14215.86|14095.86|14215.86|14095.86|14214.74|14094.74|9
1627656910000|2021-07-30 14:55:10|14215.87|14095.87|14214.06|14094.06|14215.87|14095.87|14214.06|14094.06|10
1627656920000|2021-07-30 14:55:20|14214.36|14094.36|14213.64|14093.64|14214.45|14094.45|14213.64|14093.64|10
1627656930000|2021-07-30 14:55:30|14212.32|14092.32|14212.15|14092.15|14212.81|14092.81|14212|14092|10
1627656940000|2021-07-30 14:55:40|14212.03|14092.03|14216.45|14096.45|14216.45|14096.45|14212.03|14092.03|10
1627656950000|2021-07-30 14:55:50|14216.07|14096.07|14217.63|14097.63|14217.63|14097.63|14216.05|14096.05|9
1627656960000|2021-07-30 14:56:00|14217.48|14097.48|14217.34|14097.34|14217.49|14097.49|14217.34|14097.34|9
1627656970000|2021-07-30 14:56:10|14217.84|14097.84|14221.91|14101.91|14221.91|14101.91|14217.84|14097.84|10
1627656980000|2021-07-30 14:56:20|14222.85|14102.85|14227.05|14107.05|14227.05|14107.05|14222.85|14102.85|10
1627656990000|2021-07-30 14:56:30|14227.73|14107.73|14229.04|14109.04|14229.04|14109.04|14227.7|14107.7|10
1627657000000|2021-07-30 14:56:40|14228.95|14108.95|14228.84|14108.84|14228.95|14108.95|14228.35|14108.35|9
1627657010000|2021-07-30 14:56:50|14228.5|14108.5|14228.73|14108.73|14228.78|14108.78|14228.37|14108.37|9
1627657020000|2021-07-30 14:57:00|14229|14109|14229.45|14109.45|14229.45|14109.45|14229|14109|10
1627657030000|2021-07-30 14:57:10|14228.53|14108.53|14229.16|14109.16|14229.16|14109.16|14228.53|14108.53|10
1627657040000|2021-07-30 14:57:20|14229.03|14109.03|14233.22|14113.22|14233.22|14113.22|14228.86|14108.86|9
1627657050000|2021-07-30 14:57:30|14232.77|14112.77|14234.38|14114.38|14234.38|14114.38|14231.33|14111.33|10
1627657060000|2021-07-30 14:57:40|14234.81|14114.81|14237.63|14117.63|14237.63|14117.63|14234.81|14114.81|10
1627657070000|2021-07-30 14:57:50|14238.12|14118.12|14239.15|14119.15|14239.6|14119.6|14238.12|14118.12|10
1627657080000|2021-07-30 14:58:00|14239|14119|14240.21|14120.21|14240.21|14120.21|14238.01|14118.01|10
1627657090000|2021-07-30 14:58:10|14240.55|14120.55|14241.13|14121.13|14241.63|14121.63|14240.54|14120.54|10
1627657100000|2021-07-30 14:58:20|14241.23|14121.23|14243.7|14123.7|14243.7|14123.7|14241.23|14121.23|10
1627657110000|2021-07-30 14:58:30|14243.97|14123.97|14245.35|14125.35|14246.06|14126.06|14243.89|14123.89|10
1627657120000|2021-07-30 14:58:40|14245.4|14125.4|14245.04|14125.04|14245.41|14125.41|14244.17|14124.17|10
1627657130000|2021-07-30 14:58:50|14245.03|14125.03|14247.17|14127.17|14247.17|14127.17|14245.02|14125.02|10
1627657140000|2021-07-30 14:59:00|14247.63|14127.63|14247.09|14127.09|14247.63|14127.63|14246.95|14126.95|9
1627657150000|2021-07-30 14:59:10|14247.32|14127.32|14246.46|14126.46|14247.32|14127.32|14245.66|14125.66|10
1627657160000|2021-07-30 14:59:20|14245.16|14125.16|14246.18|14126.18|14246.25|14126.25|14244.19|14124.19|10
1627657170000|2021-07-30 14:59:30|14246.22|14126.22|14247.51|14127.51|14247.51|14127.51|14245.49|14125.49|10
1627657180000|2021-07-30 14:59:40|14247.06|14127.06|14249.51|14129.51|14249.51|14129.51|14246.91|14126.91|10
1627657190000|2021-07-30 14:59:50|14250.11|14130.11|14254.6|14134.6|14254.6|14134.6|14250.11|14130.11|9
1627657200000|2021-07-30 15:00:00|14256.14|14136.14|14254.59|14134.59|14256.83|14136.83|14254.55|14134.55|10
1627657210000|2021-07-30 15:00:10|14254.6|14134.6|14253.87|14133.87|14255.32|14135.32|14253.6|14133.6|10
1627657220000|2021-07-30 15:00:20|14253.52|14133.52|14254.85|14134.85|14255.03|14135.03|14253.19|14133.19|10
1627657230000|2021-07-30 15:00:30|14254.65|14134.65|14248.74|14128.74|14254.92|14134.92|14248.74|14128.74|10
1627657240000|2021-07-30 15:00:40|14248.46|14128.46|14242.4|14122.4|14248.46|14128.46|14242.4|14122.4|10
1627657250000|2021-07-30 15:00:50|14242.67|14122.67|14238.03|14118.03|14242.83|14122.83|14238.03|14118.03|10
1627657260000|2021-07-30 15:01:00|14236.28|14116.28|14236.78|14116.78|14236.78|14116.78|14236.06|14116.06|10
1627657270000|2021-07-30 15:01:10|14236.8|14116.8|14237.34|14117.34|14239.64|14119.64|14236.8|14116.8|10
1627657280000|2021-07-30 15:01:20|14236.87|14116.87|14234.77|14114.77|14236.87|14116.87|14234.57|14114.57|10
1627657290000|2021-07-30 15:01:30|14234.17|14114.17|14232.14|14112.14|14234.19|14114.19|14232.14|14112.14|9
1627657300000|2021-07-30 15:01:40|14231.59|14111.59|14230.12|14110.12|14231.64|14111.64|14230.12|14110.12|10
1627657310000|2021-07-30 15:01:50|14229.98|14109.98|14231.93|14111.93|14232.04|14112.04|14229.98|14109.98|10
1627657320000|2021-07-30 15:02:00|14231.73|14111.73|14225.43|14105.43|14231.84|14111.84|14225.43|14105.43|10
1627657330000|2021-07-30 15:02:10|14225.16|14105.16|14226.27|14106.27|14227|14107|14225.16|14105.16|10
1627657340000|2021-07-30 15:02:20|14225.6|14105.6|14223.05|14103.05|14225.71|14105.71|14223.05|14103.05|9
1627657350000|2021-07-30 15:02:30|14222.56|14102.56|14220.04|14100.04|14222.56|14102.56|14220.04|14100.04|10
1627657360000|2021-07-30 15:02:40|14219.85|14099.85|14215.4|14095.4|14219.85|14099.85|14215.4|14095.4|10
1627657370000|2021-07-30 15:02:50|14215.17|14095.17|14216.35|14096.35|14218.11|14098.11|14215.17|14095.17|10
1627657380000|2021-07-30 15:03:00|14216.19|14096.19|14213.17|14093.17|14216.57|14096.57|14213.07|14093.07|10
1627657390000|2021-07-30 15:03:10|14213.21|14093.21|14214.42|14094.42|14214.42|14094.42|14213|14093|10
1627657400000|2021-07-30 15:03:20|14214.56|14094.56|14218.11|14098.11|14218.11|14098.11|14213.88|14093.88|9
1627657410000|2021-07-30 15:03:30|14218.7|14098.7|14220.04|14100.04|14220.75|14100.75|14218.7|14098.7|10
1627657420000|2021-07-30 15:03:40|14219.94|14099.94|14215.81|14095.81|14220.07|14100.07|14215.8|14095.8|10
1627657430000|2021-07-30 15:03:50|14215.44|14095.44|14215.1|14095.1|14215.9|14095.9|14214.4|14094.4|10
1627657440000|2021-07-30 15:04:00|14214.87|14094.87|14218.31|14098.31|14218.34|14098.34|14214.81|14094.81|10
1627657450000|2021-07-30 15:04:10|14219.4|14099.4|14222.39|14102.39|14222.46|14102.46|14219.4|14099.4|10
1627657460000|2021-07-30 15:04:20|14221.86|14101.86|14221.35|14101.35|14222.16|14102.16|14220.71|14100.71|10
1627657470000|2021-07-30 15:04:30|14221.24|14101.24|14219.76|14099.76|14221.42|14101.42|14219.76|14099.76|10
1627657480000|2021-07-30 15:04:40|14219.51|14099.51|14219.13|14099.13|14219.54|14099.54|14218.59|14098.59|10
1627657490000|2021-07-30 15:04:50|14218.91|14098.91|14220.97|14100.97|14221.22|14101.22|14218.91|14098.91|9
1627657500000|2021-07-30 15:05:00|14220.11|14100.11|14217.41|14097.41|14220.11|14100.11|14216.91|14096.91|10
1627657510000|2021-07-30 15:05:10|14217.24|14097.24|14211.45|14091.45|14217.24|14097.24|14211.45|14091.45|10
1627657520000|2021-07-30 15:05:20|14211.15|14091.15|14211.36|14091.36|14211.63|14091.63|14210.31|14090.31|9
1627657530000|2021-07-30 15:05:30|14211.46|14091.46|14209.36|14089.36|14211.91|14091.91|14209.36|14089.36|9
1627657540000|2021-07-30 15:05:40|14209.47|14089.47|14210.69|14090.69|14211.94|14091.94|14209.47|14089.47|9
1627657550000|2021-07-30 15:05:50|14211.43|14091.43|14212.68|14092.68|14212.76|14092.76|14211.43|14091.43|10
1627657560000|2021-07-30 15:06:00|14212.93|14092.93|14212.39|14092.39|14213.36|14093.36|14212.39|14092.39|10
1627657570000|2021-07-30 15:06:10|14212.38|14092.38|14212|14092|14212.38|14092.38|14211.01|14091.01|10
1627657580000|2021-07-30 15:06:20|14211.07|14091.07|14211.32|14091.32|14211.32|14091.32|14210.87|14090.87|10
1627657590000|2021-07-30 15:06:30|14211.5|14091.5|14211.74|14091.74|14211.74|14091.74|14211.05|14091.05|9
1627657600000|2021-07-30 15:06:40|14212.58|14092.58|14211.9|14091.9|14213.09|14093.09|14211.9|14091.9|10
1627657610000|2021-07-30 15:06:50|14211.19|14091.19|14209.41|14089.41|14211.19|14091.19|14209.41|14089.41|10
1627657620000|2021-07-30 15:07:00|14209.54|14089.54|14209.27|14089.27|14210.57|14090.57|14209.09|14089.09|9
1627657630000|2021-07-30 15:07:10|14210.27|14090.27|14210.88|14090.88|14210.93|14090.93|14210.12|14090.12|9
1627657640000|2021-07-30 15:07:20|14210.98|14090.98|14211.2|14091.2|14211.2|14091.2|14210.26|14090.26|9
1627657650000|2021-07-30 15:07:30|14211.23|14091.23|14214.92|14094.92|14214.92|14094.92|14211.23|14091.23|9
1627657660000|2021-07-30 15:07:40|14215.24|14095.24|14215.87|14095.87|14215.87|14095.87|14215.24|14095.24|10
1627657670000|2021-07-30 15:07:50|14215.73|14095.73|14216.98|14096.98|14216.98|14096.98|14215.46|14095.46|9
1627657680000|2021-07-30 15:08:00|14216.02|14096.02|14217.29|14097.29|14217.29|14097.29|14216.02|14096.02|9
1627657690000|2021-07-30 15:08:10|14217.38|14097.38|14217.48|14097.48|14218|14098|14216.81|14096.81|10
1627657700000|2021-07-30 15:08:20|14217.59|14097.59|14216.6|14096.6|14217.65|14097.65|14216.6|14096.6|9
1627657710000|2021-07-30 15:08:30|14216.59|14096.59|14217.21|14097.21|14217.21|14097.21|14216.49|14096.49|9
1627657720000|2021-07-30 15:08:40|14217.26|14097.26|14220.55|14100.55|14220.55|14100.55|14217.26|14097.26|10
1627657730000|2021-07-30 15:08:50|14220.95|14100.95|14221.58|14101.58|14221.58|14101.58|14220.57|14100.57|10
1627657740000|2021-07-30 15:09:00|14221.6|14101.6|14221.85|14101.85|14222.49|14102.49|14221.6|14101.6|9
1627657750000|2021-07-30 15:09:10|14222.21|14102.21|14220.16|14100.16|14222.43|14102.43|14220.16|14100.16|10
1627657760000|2021-07-30 15:09:20|14219.74|14099.74|14218.2|14098.2|14219.74|14099.74|14218.2|14098.2|10
1627657770000|2021-07-30 15:09:30|14218.17|14098.17|14216.66|14096.66|14218.3|14098.3|14216.66|14096.66|10
1627657780000|2021-07-30 15:09:40|14216.25|14096.25|14217.63|14097.63|14217.63|14097.63|14216.08|14096.08|10
1627657790000|2021-07-30 15:09:50|14217.87|14097.87|14218.85|14098.85|14218.85|14098.85|14217.87|14097.87|10
1627657800000|2021-07-30 15:10:00|14218.47|14098.47|14221.17|14101.17|14221.17|14101.17|14218.34|14098.34|10
1627657810000|2021-07-30 15:10:10|14220.47|14100.47|14219.63|14099.63|14220.47|14100.47|14218.51|14098.51|10
1627657820000|2021-07-30 15:10:20|14219.89|14099.89|14218.76|14098.76|14219.89|14099.89|14218.76|14098.76|9
1627657830000|2021-07-30 15:10:30|14218.62|14098.62|14219.03|14099.03|14219.03|14099.03|14218.2|14098.2|9
1627657840000|2021-07-30 15:10:40|14218.97|14098.97|14217.1|14097.1|14218.97|14098.97|14217.05|14097.05|10
1627657850000|2021-07-30 15:10:50|14216.9|14096.9|14215.04|14095.04|14218.16|14098.16|14215.04|14095.04|10
1627657860000|2021-07-30 15:11:00|14214.34|14094.34|14212.9|14092.9|14214.34|14094.34|14212.59|14092.59|10
1627657870000|2021-07-30 15:11:10|14212.75|14092.75|14211.46|14091.46|14213.95|14093.95|14211.31|14091.31|10
1627657880000|2021-07-30 15:11:20|14211.71|14091.71|14212.33|14092.33|14212.33|14092.33|14211.71|14091.71|8
1627657890000|2021-07-30 15:11:30|14212.43|14092.43|14208.44|14088.44|14212.43|14092.43|14208.44|14088.44|10
1627657900000|2021-07-30 15:11:40|14207.91|14087.91|14204.09|14084.09|14207.91|14087.91|14204.09|14084.09|10
1627657910000|2021-07-30 15:11:50|14204.94|14084.94|14199.8|14079.8|14204.94|14084.94|14199.8|14079.8|10
1627657920000|2021-07-30 15:12:00|14199.68|14079.68|14200.18|14080.18|14200.55|14080.55|14199.28|14079.28|10
1627657930000|2021-07-30 15:12:10|14200.12|14080.12|14198.79|14078.79|14200.25|14080.25|14198.79|14078.79|10
1627657940000|2021-07-30 15:12:20|14198.68|14078.68|14199.44|14079.44|14199.44|14079.44|14198.55|14078.55|9
1627657950000|2021-07-30 15:12:30|14199.46|14079.46|14199.98|14079.98|14199.98|14079.98|14199.46|14079.46|9
1627657960000|2021-07-30 15:12:40|14199.88|14079.88|14199.83|14079.83|14200.14|14080.14|14199.53|14079.53|10
1627657970000|2021-07-30 15:12:50|14200.03|14080.03|14200.52|14080.52|14200.52|14080.52|14200.03|14080.03|8
1627657980000|2021-07-30 15:13:00|14200.43|14080.43|14200.54|14080.54|14200.72|14080.72|14200.43|14080.43|9
1627657990000|2021-07-30 15:13:10|14200.6|14080.6|14202.93|14082.93|14202.95|14082.95|14200.41|14080.41|10
1627658000000|2021-07-30 15:13:20|14204.28|14084.28|14207.58|14087.58|14207.93|14087.93|14204.28|14084.28|10
1627658010000|2021-07-30 15:13:30|14208.32|14088.32|14210.93|14090.93|14210.93|14090.93|14208.32|14088.32|9
1627658020000|2021-07-30 15:13:40|14212.16|14092.16|14213.41|14093.41|14213.41|14093.41|14211.86|14091.86|9
1627658030000|2021-07-30 15:13:50|14213.57|14093.57|14215.56|14095.56|14215.79|14095.79|14213.57|14093.57|10
1627658040000|2021-07-30 15:14:00|14215.19|14095.19|14213.85|14093.85|14215.23|14095.23|14213.85|14093.85|10
1627658050000|2021-07-30 15:14:10|14215.07|14095.07|14215.56|14095.56|14215.56|14095.56|14214.86|14094.86|9
1627658060000|2021-07-30 15:14:20|14215.84|14095.84|14217.24|14097.24|14217.24|14097.24|14215.84|14095.84|10
1627658070000|2021-07-30 15:14:30|14217.29|14097.29|14218.2|14098.2|14219.02|14099.02|14217.29|14097.29|10
1627658080000|2021-07-30 15:14:40|14218.85|14098.85|14218.41|14098.41|14218.92|14098.92|14217.83|14097.83|10
1627658090000|2021-07-30 15:14:50|14218.54|14098.54|14220.49|14100.49|14220.49|14100.49|14217.72|14097.72|10
1627658100000|2021-07-30 15:15:00|14220.68|14100.68|14220.36|14100.36|14220.69|14100.69|14219.8|14099.8|10
1627658110000|2021-07-30 15:15:10|14219.74|14099.74|14217.84|14097.84|14219.74|14099.74|14217.84|14097.84|9
1627658120000|2021-07-30 15:15:20|14219.13|14099.13|14217.2|14097.2|14219.14|14099.14|14217.16|14097.16|10
1627658130000|2021-07-30 15:15:30|14217.05|14097.05|14216.93|14096.93|14217.91|14097.91|14216.18|14096.18|9
1627658140000|2021-07-30 15:15:40|14216.89|14096.89|14215.97|14095.97|14216.89|14096.89|14215.45|14095.45|10
1627658150000|2021-07-30 15:15:50|14216|14096|14215.72|14095.72|14216.08|14096.08|14214.52|14094.52|9
1627658160000|2021-07-30 15:16:00|14216.19|14096.19|14218.23|14098.23|14218.23|14098.23|14216.1|14096.1|10
1627658170000|2021-07-30 15:16:10|14219.04|14099.04|14219.25|14099.25|14220|14100|14218.73|14098.73|9
1627658180000|2021-07-30 15:16:20|14219.63|14099.63|14222.35|14102.35|14222.35|14102.35|14219.63|14099.63|10
1627658190000|2021-07-30 15:16:30|14222.51|14102.51|14224.86|14104.86|14224.86|14104.86|14222.49|14102.49|10
1627658200000|2021-07-30 15:16:40|14224.87|14104.87|14227.95|14107.95|14227.95|14107.95|14224.87|14104.87|10
1627658210000|2021-07-30 15:16:50|14228.25|14108.25|14232.47|14112.47|14232.47|14112.47|14228.25|14108.25|10
1627658220000|2021-07-30 15:17:00|14232.41|14112.41|14232.65|14112.65|14232.74|14112.74|14232.4|14112.4|10
1627658230000|2021-07-30 15:17:10|14232.73|14112.73|14234.25|14114.25|14234.73|14114.73|14232.73|14112.73|10
1627658240000|2021-07-30 15:17:20|14234.33|14114.33|14232.62|14112.62|14234.33|14114.33|14232.46|14112.46|9
1627658250000|2021-07-30 15:17:30|14232.81|14112.81|14233.17|14113.17|14233.22|14113.22|14232.53|14112.53|9
1627658260000|2021-07-30 15:17:40|14233.16|14113.16|14236.26|14116.26|14236.26|14116.26|14233.16|14113.16|9
1627658270000|2021-07-30 15:17:50|14236.39|14116.39|14235.86|14115.86|14236.39|14116.39|14235.86|14115.86|8
1627658280000|2021-07-30 15:18:00|14236.28|14116.28|14236.17|14116.17|14236.51|14116.51|14235.8|14115.8|9
1627658290000|2021-07-30 15:18:10|14236.26|14116.26|14236.79|14116.79|14237.68|14117.68|14235.62|14115.62|10
1627658300000|2021-07-30 15:18:20|14236.81|14116.81|14236.11|14116.11|14236.81|14116.81|14236.11|14116.11|10
1627658310000|2021-07-30 15:18:30|14236.52|14116.52|14236.05|14116.05|14236.52|14116.52|14235.69|14115.69|9
1627658320000|2021-07-30 15:18:40|14236.1|14116.1|14236.88|14116.88|14237.06|14117.06|14235.56|14115.56|9
1627658330000|2021-07-30 15:18:50|14236.97|14116.97|14236.71|14116.71|14237.1|14117.1|14236.71|14116.71|10
1627658340000|2021-07-30 15:19:00|14237.03|14117.03|14233.68|14113.68|14237.03|14117.03|14233.55|14113.55|9
1627658350000|2021-07-30 15:19:10|14233.59|14113.59|14232.35|14112.35|14233.77|14113.77|14232.35|14112.35|10
1627658360000|2021-07-30 15:19:20|14232.31|14112.31|14232.01|14112.01|14232.62|14112.62|14231.48|14111.48|9
1627658370000|2021-07-30 15:19:30|14232.1|14112.1|14231.01|14111.01|14232.1|14112.1|14231.01|14111.01|8
1627658380000|2021-07-30 15:19:40|14230.86|14110.86|14230.05|14110.05|14230.98|14110.98|14230.05|14110.05|10
1627658390000|2021-07-30 15:19:50|14229.85|14109.85|14230.09|14110.09|14230.09|14110.09|14228.92|14108.92|6
1627658400000|2021-07-30 15:20:00|14230.08|14110.08|14226.63|14106.63|14230.08|14110.08|14226.63|14106.63|10
1627658410000|2021-07-30 15:20:10|14226.1|14106.1|14224.29|14104.29|14226.1|14106.1|14224.29|14104.29|10
1627658420000|2021-07-30 15:20:20|14224.17|14104.17|14220.2|14100.2|14224.17|14104.17|14220.2|14100.2|10
1627658430000|2021-07-30 15:20:30|14220.07|14100.07|14220.52|14100.52|14220.7|14100.7|14219.19|14099.19|10
1627658440000|2021-07-30 15:20:40|14219.98|14099.98|14218.21|14098.21|14220.17|14100.17|14218.21|14098.21|10
1627658450000|2021-07-30 15:20:50|14218.41|14098.41|14217.83|14097.83|14218.74|14098.74|14217.56|14097.56|10
1627658460000|2021-07-30 15:21:00|14217.84|14097.84|14220.11|14100.11|14220.11|14100.11|14217.84|14097.84|10
1627658470000|2021-07-30 15:21:10|14220.16|14100.16|14219.38|14099.38|14220.66|14100.66|14219.3|14099.3|10
1627658480000|2021-07-30 15:21:20|14219.3|14099.3|14221.56|14101.56|14221.56|14101.56|14219.3|14099.3|10
1627658490000|2021-07-30 15:21:30|14220.38|14100.38|14220.52|14100.52|14220.77|14100.77|14220.27|14100.27|10
1627658500000|2021-07-30 15:21:40|14220.29|14100.29|14219.56|14099.56|14220.3|14100.3|14219.56|14099.56|10
1627658510000|2021-07-30 15:21:50|14219.44|14099.44|14218.59|14098.59|14219.44|14099.44|14218.59|14098.59|10
1627658520000|2021-07-30 15:22:00|14218.61|14098.61|14222.26|14102.26|14222.26|14102.26|14218.27|14098.27|10
1627658530000|2021-07-30 15:22:10|14222.74|14102.74|14223.71|14103.71|14224.15|14104.15|14222.59|14102.59|9
1627658540000|2021-07-30 15:22:20|14225.56|14105.56|14228.78|14108.78|14229.05|14109.05|14225.31|14105.31|10
1627658550000|2021-07-30 15:22:30|14229.24|14109.24|14233.76|14113.76|14233.76|14113.76|14229.24|14109.24|9
1627658560000|2021-07-30 15:22:40|14232.79|14112.79|14234.59|14114.59|14234.65|14114.65|14232.77|14112.77|9
1627658570000|2021-07-30 15:22:50|14234.39|14114.39|14233.97|14113.97|14234.42|14114.42|14233.97|14113.97|9
1627658580000|2021-07-30 15:23:00|14234.21|14114.21|14234.15|14114.15|14234.42|14114.42|14234.15|14114.15|9
1627658590000|2021-07-30 15:23:10|14234.32|14114.32|14234.38|14114.38|14234.43|14114.43|14234.2|14114.2|10
1627658600000|2021-07-30 15:23:20|14234.35|14114.35|14235.48|14115.48|14235.63|14115.63|14234.35|14114.35|9
1627658610000|2021-07-30 15:23:30|14235.47|14115.47|14236.41|14116.41|14236.41|14116.41|14235.47|14115.47|7
1627658620000|2021-07-30 15:23:40|14236.43|14116.43|14239.02|14119.02|14239.02|14119.02|14236.43|14116.43|9
1627658630000|2021-07-30 15:23:50|14238.68|14118.68|14240.07|14120.07|14240.12|14120.12|14238.68|14118.68|9
1627658640000|2021-07-30 15:24:00|14240.38|14120.38|14240.92|14120.92|14240.92|14120.92|14239.71|14119.71|9
1627658650000|2021-07-30 15:24:10|14241.29|14121.29|14247.74|14127.74|14247.74|14127.74|14241.29|14121.29|10
1627658660000|2021-07-30 15:24:20|14248|14128|14248.61|14128.61|14248.61|14128.61|14246.67|14126.67|10
1627658670000|2021-07-30 15:24:30|14249.27|14129.27|14249.9|14129.9|14250.36|14130.36|14249.27|14129.27|10
1627658680000|2021-07-30 15:24:40|14249.87|14129.87|14250.39|14130.39|14250.39|14130.39|14249.2|14129.2|10
1627658690000|2021-07-30 15:24:50|14250.76|14130.76|14250.19|14130.19|14251.5|14131.5|14249.97|14129.97|10
1627658700000|2021-07-30 15:25:00|14250.46|14130.46|14251|14131|14251.91|14131.91|14250.42|14130.42|10
1627658710000|2021-07-30 15:25:10|14250.58|14130.58|14246.82|14126.82|14250.58|14130.58|14246.04|14126.04|9
1627658720000|2021-07-30 15:25:20|14246.51|14126.51|14244.08|14124.08|14246.74|14126.74|14243.63|14123.63|10
1627658730000|2021-07-30 15:25:30|14244.29|14124.29|14246.9|14126.9|14246.9|14126.9|14244.29|14124.29|10
1627658740000|2021-07-30 15:25:40|14247.18|14127.18|14249.36|14129.36|14250.45|14130.45|14246.87|14126.87|10
1627658750000|2021-07-30 15:25:50|14250.03|14130.03|14253.44|14133.44|14253.48|14133.48|14249.59|14129.59|10
1627658760000|2021-07-30 15:26:00|14253.38|14133.38|14253.09|14133.09|14253.38|14133.38|14252.34|14132.34|10
1627658770000|2021-07-30 15:26:10|14253.1|14133.1|14254.08|14134.08|14254.34|14134.34|14253.1|14133.1|10
1627658780000|2021-07-30 15:26:20|14254.67|14134.67|14253.66|14133.66|14254.67|14134.67|14253.44|14133.44|10
1627658790000|2021-07-30 15:26:30|14253.73|14133.73|14255.94|14135.94|14256.08|14136.08|14253.67|14133.67|9
1627658800000|2021-07-30 15:26:40|14256.25|14136.25|14258.46|14138.46|14258.46|14138.46|14256.25|14136.25|10
1627658810000|2021-07-30 15:26:50|14258.47|14138.47|14257.5|14137.5|14258.79|14138.79|14257.5|14137.5|9
1627658820000|2021-07-30 15:27:00|14257.22|14137.22|14252.67|14132.67|14257.23|14137.23|14252.44|14132.44|10
1627658830000|2021-07-30 15:27:10|14252.56|14132.56|14249.77|14129.77|14252.56|14132.56|14249.77|14129.77|10
1627658840000|2021-07-30 15:27:20|14249.23|14129.23|14246.84|14126.84|14249.24|14129.24|14246.84|14126.84|9
1627658850000|2021-07-30 15:27:30|14247.33|14127.33|14246.97|14126.97|14249.1|14129.1|14246.86|14126.86|10
1627658860000|2021-07-30 15:27:40|14246.92|14126.92|14248|14128|14249.07|14129.07|14246.92|14126.92|10
1627658870000|2021-07-30 15:27:50|14248.01|14128.01|14247.38|14127.38|14248.4|14128.4|14247.09|14127.09|9
1627658880000|2021-07-30 15:28:00|14247.65|14127.65|14249.49|14129.49|14249.49|14129.49|14247.65|14127.65|9
1627658890000|2021-07-30 15:28:10|14249.82|14129.82|14250.52|14130.52|14250.52|14130.52|14248.62|14128.62|10
1627658900000|2021-07-30 15:28:20|14250.8|14130.8|14251.51|14131.51|14251.51|14131.51|14250.64|14130.64|10
1627658910000|2021-07-30 15:28:30|14251.55|14131.55|14249.31|14129.31|14251.76|14131.76|14249.31|14129.31|10
1627658920000|2021-07-30 15:28:40|14248.67|14128.67|14245.6|14125.6|14248.67|14128.67|14245.6|14125.6|10
1627658930000|2021-07-30 15:28:50|14245.82|14125.82|14243.85|14123.85|14245.82|14125.82|14243.8|14123.8|10
1627658940000|2021-07-30 15:29:00|14243.33|14123.33|14242.28|14122.28|14243.35|14123.35|14241.63|14121.63|9
1627658950000|2021-07-30 15:29:10|14242|14122|14240.29|14120.29|14242.32|14122.32|14240.29|14120.29|9
1627658960000|2021-07-30 15:29:20|14239.17|14119.17|14235.16|14115.16|14239.17|14119.17|14235.09|14115.09|10
1627658970000|2021-07-30 15:29:30|14234.39|14114.39|14237.26|14117.26|14237.26|14117.26|14232.93|14112.93|9
1627658980000|2021-07-30 15:29:40|14238.7|14118.7|14244.08|14124.08|14244.1|14124.1|14238.7|14118.7|10
1627658990000|2021-07-30 15:29:50|14244.67|14124.67|14248.04|14128.04|14249.26|14129.26|14244.67|14124.67|10
1627659000000|2021-07-30 15:30:00|14247.92|14127.92|14248.1|14128.1|14248.1|14128.1|14247.26|14127.26|10
1627659010000|2021-07-30 15:30:10|14248.33|14128.33|14248.91|14128.91|14250.39|14130.39|14248.33|14128.33|9
1627659020000|2021-07-30 15:30:20|14249.25|14129.25|14250.06|14130.06|14250.06|14130.06|14248.41|14128.41|9
1627659030000|2021-07-30 15:30:30|14250.18|14130.18|14251.24|14131.24|14251.48|14131.48|14250.18|14130.18|8
1627659040000|2021-07-30 15:30:40|14252.47|14132.47|14254.26|14134.26|14254.26|14134.26|14251.45|14131.45|9
1627659050000|2021-07-30 15:30:50|14254.1|14134.1|14252.95|14132.95|14254.15|14134.15|14251.97|14131.97|10
1627659060000|2021-07-30 15:31:00|14252.84|14132.84|14249.44|14129.44|14252.84|14132.84|14249.44|14129.44|10
1627659070000|2021-07-30 15:31:10|14249.57|14129.57|14249.31|14129.31|14249.97|14129.97|14249.21|14129.21|10
1627659080000|2021-07-30 15:31:20|14249.26|14129.26|14249.66|14129.66|14249.66|14129.66|14249.26|14129.26|10
1627659090000|2021-07-30 15:31:30|14249.7|14129.7|14251.19|14131.19|14251.42|14131.42|14249.7|14129.7|10
1627659100000|2021-07-30 15:31:40|14250.9|14130.9|14248.75|14128.75|14250.9|14130.9|14248.74|14128.74|9
1627659110000|2021-07-30 15:31:50|14248.58|14128.58|14246.37|14126.37|14248.58|14128.58|14245.98|14125.98|9
1627659120000|2021-07-30 15:32:00|14246.52|14126.52|14249.1|14129.1|14249.1|14129.1|14246.52|14126.52|10
1627659130000|2021-07-30 15:32:10|14248.88|14128.88|14252.81|14132.81|14252.81|14132.81|14248.88|14128.88|9
1627659140000|2021-07-30 15:32:20|14253.97|14133.97|14254.48|14134.48|14254.9|14134.9|14253.97|14133.97|10
1627659150000|2021-07-30 15:32:30|14254.37|14134.37|14256.44|14136.44|14256.44|14136.44|14254.37|14134.37|9
1627659160000|2021-07-30 15:32:40|14256.63|14136.63|14255.58|14135.58|14257.22|14137.22|14255.58|14135.58|10
1627659170000|2021-07-30 15:32:50|14255.83|14135.83|14256.9|14136.9|14256.9|14136.9|14255.72|14135.72|10
1627659180000|2021-07-30 15:33:00|14257.25|14137.25|14255.44|14135.44|14257.51|14137.51|14255.44|14135.44|10
1627659190000|2021-07-30 15:33:10|14254.52|14134.52|14255.53|14135.53|14257.91|14137.91|14254.52|14134.52|10
1627659200000|2021-07-30 15:33:20|14255.05|14135.05|14251.39|14131.39|14255.05|14135.05|14251.39|14131.39|8
1627659210000|2021-07-30 15:33:30|14251.37|14131.37|14249.06|14129.06|14251.37|14131.37|14249.06|14129.06|10
1627659220000|2021-07-30 15:33:40|14248.88|14128.88|14247.29|14127.29|14248.88|14128.88|14246.56|14126.56|10
1627659230000|2021-07-30 15:33:50|14247.66|14127.66|14246.78|14126.78|14248.39|14128.39|14246.78|14126.78|10
1627659240000|2021-07-30 15:34:00|14246.35|14126.35|14243.81|14123.81|14246.43|14126.43|14243.38|14123.38|10
1627659250000|2021-07-30 15:34:10|14243.87|14123.87|14243.79|14123.79|14244.56|14124.56|14242.75|14122.75|10
1627659260000|2021-07-30 15:34:20|14243.75|14123.75|14243.17|14123.17|14243.94|14123.94|14243.12|14123.12|10
1627659270000|2021-07-30 15:34:30|14242.94|14122.94|14241.75|14121.75|14242.94|14122.94|14241.74|14121.74|9
1627659280000|2021-07-30 15:34:40|14241.66|14121.66|14244.89|14124.89|14244.89|14124.89|14240.4|14120.4|10
1627659290000|2021-07-30 15:34:50|14244.47|14124.47|14249.13|14129.13|14249.16|14129.16|14244.47|14124.47|10
1627659300000|2021-07-30 15:35:00|14249.43|14129.43|14254.05|14134.05|14254.18|14134.18|14249.43|14129.43|10
1627659310000|2021-07-30 15:35:10|14254.28|14134.28|14256.45|14136.45|14256.45|14136.45|14254.28|14134.28|10
1627659320000|2021-07-30 15:35:20|14256.86|14136.86|14258.18|14138.18|14258.76|14138.76|14256.86|14136.86|9
1627659330000|2021-07-30 15:35:30|14258.22|14138.22|14259.58|14139.58|14259.58|14139.58|14257.37|14137.37|10
1627659340000|2021-07-30 15:35:40|14259.68|14139.68|14261.35|14141.35|14261.35|14141.35|14259.68|14139.68|10
1627659350000|2021-07-30 15:35:50|14260.98|14140.98|14262|14142|14262|14142|14260.98|14140.98|10
1627659360000|2021-07-30 15:36:00|14261.57|14141.57|14260.25|14140.25|14261.57|14141.57|14260.15|14140.15|10
1627659370000|2021-07-30 15:36:10|14260.13|14140.13|14259.58|14139.58|14261.53|14141.53|14259.58|14139.58|10
1627659380000|2021-07-30 15:36:20|14259.46|14139.46|14259.15|14139.15|14259.8|14139.8|14259.05|14139.05|10
1627659390000|2021-07-30 15:36:30|14259.21|14139.21|14257.12|14137.12|14259.21|14139.21|14256.86|14136.86|8
1627659400000|2021-07-30 15:36:40|14257.16|14137.16|14256.03|14136.03|14257.34|14137.34|14256.03|14136.03|10
1627659410000|2021-07-30 15:36:50|14254.36|14134.36|14250.86|14130.86|14254.36|14134.36|14250.86|14130.86|10
1627659420000|2021-07-30 15:37:00|14251.33|14131.33|14250.71|14130.71|14251.68|14131.68|14250.71|14130.71|10
1627659430000|2021-07-30 15:37:10|14250.69|14130.69|14254.33|14134.33|14254.33|14134.33|14250.69|14130.69|9
1627659440000|2021-07-30 15:37:20|14254.18|14134.18|14256.28|14136.28|14256.37|14136.37|14254.18|14134.18|10
1627659450000|2021-07-30 15:37:30|14256.32|14136.32|14258.39|14138.39|14258.39|14138.39|14256.32|14136.32|9
1627659460000|2021-07-30 15:37:40|14257.44|14137.44|14260.7|14140.7|14260.83|14140.83|14257.24|14137.24|10
1627659470000|2021-07-30 15:37:50|14260.4|14140.4|14261.64|14141.64|14261.64|14141.64|14260.27|14140.27|10
1627659480000|2021-07-30 15:38:00|14261.48|14141.48|14262.2|14142.2|14262.32|14142.32|14261.44|14141.44|10
1627659490000|2021-07-30 15:38:10|14261.81|14141.81|14262.37|14142.37|14263.06|14143.06|14261.81|14141.81|10
1627659500000|2021-07-30 15:38:20|14262.34|14142.34|14263.74|14143.74|14264.31|14144.31|14262.32|14142.32|8
1627659510000|2021-07-30 15:38:30|14263.77|14143.77|14264.07|14144.07|14264.57|14144.57|14263.73|14143.73|10
1627659520000|2021-07-30 15:38:40|14263.91|14143.91|14263.91|14143.91|14263.91|14143.91|14263.79|14143.79|10
1627659530000|2021-07-30 15:38:50|14263.66|14143.66|14262.29|14142.29|14263.84|14143.84|14262.22|14142.22|10
1627659540000|2021-07-30 15:39:00|14262.38|14142.38|14264.85|14144.85|14264.85|14144.85|14262.38|14142.38|10
1627659550000|2021-07-30 15:39:10|14264.79|14144.79|14266.85|14146.85|14267.21|14147.21|14264.79|14144.79|10
1627659560000|2021-07-30 15:39:20|14266.7|14146.7|14267.13|14147.13|14267.37|14147.37|14266.7|14146.7|10
1627659570000|2021-07-30 15:39:30|14267.05|14147.05|14268.26|14148.26|14268.79|14148.79|14267.05|14147.05|10
1627659580000|2021-07-30 15:39:40|14269.81|14149.81|14271.06|14151.06|14271.22|14151.22|14269.81|14149.81|10
1627659590000|2021-07-30 15:39:50|14271.03|14151.03|14273.2|14153.2|14273.2|14153.2|14271.03|14151.03|9
1627659600000|2021-07-30 15:40:00|14273.27|14153.27|14272.15|14152.15|14273.27|14153.27|14272.15|14152.15|10
1627659610000|2021-07-30 15:40:10|14272.42|14152.42|14272.94|14152.94|14272.94|14152.94|14271.7|14151.7|10
1627659620000|2021-07-30 15:40:20|14272.7|14152.7|14272.02|14152.02|14272.71|14152.71|14272.02|14152.02|9
1627659630000|2021-07-30 15:40:30|14271.87|14151.87|14272.15|14152.15|14272.38|14152.38|14271.75|14151.75|10
1627659640000|2021-07-30 15:40:40|14272.8|14152.8|14276.64|14156.64|14276.65|14156.65|14272.8|14152.8|10
1627659650000|2021-07-30 15:40:50|14276.58|14156.58|14274.01|14154.01|14277.23|14157.23|14274.01|14154.01|9
1627659660000|2021-07-30 15:41:00|14274.29|14154.29|14275.74|14155.74|14275.74|14155.74|14274.15|14154.15|9
1627659670000|2021-07-30 15:41:10|14276.5|14156.5|14276.97|14156.97|14277.93|14157.93|14276.37|14156.37|9
1627659680000|2021-07-30 15:41:20|14277.08|14157.08|14280.36|14160.36|14280.36|14160.36|14277.08|14157.08|10
1627659690000|2021-07-30 15:41:30|14280.44|14160.44|14281.33|14161.33|14282.19|14162.19|14279.94|14159.94|10
1627659700000|2021-07-30 15:41:40|14281.41|14161.41|14283.78|14163.78|14283.79|14163.79|14281.41|14161.41|10
1627659710000|2021-07-30 15:41:50|14286.24|14166.24|14285.13|14165.13|14286.94|14166.94|14285.13|14165.13|10
1627659720000|2021-07-30 15:42:00|14286.16|14166.16|14284.32|14164.32|14286.16|14166.16|14284.32|14164.32|10
1627659730000|2021-07-30 15:42:10|14284.31|14164.31|14284.58|14164.58|14285.19|14165.19|14284.31|14164.31|6
1627659740000|2021-07-30 15:42:20|14284.49|14164.49|14286.13|14166.13|14286.13|14166.13|14284.49|14164.49|9
1627659750000|2021-07-30 15:42:30|14286.25|14166.25|14287.54|14167.54|14287.54|14167.54|14286.25|14166.25|9
1627659760000|2021-07-30 15:42:40|14287.67|14167.67|14287.05|14167.05|14288.11|14168.11|14287.05|14167.05|9
1627659770000|2021-07-30 15:42:50|14287.09|14167.09|14288.21|14168.21|14288.46|14168.46|14287.08|14167.08|9
1627659780000|2021-07-30 15:43:00|14288.33|14168.33|14287.22|14167.22|14288.36|14168.36|14287.22|14167.22|8
1627659790000|2021-07-30 15:43:10|14288.18|14168.18|14288.89|14168.89|14289.22|14169.22|14288.18|14168.18|8
1627659800000|2021-07-30 15:43:20|14288.68|14168.68|14288.88|14168.88|14288.88|14168.88|14287.71|14167.71|8
1627659810000|2021-07-30 15:43:30|14288.69|14168.69|14287.23|14167.23|14288.69|14168.69|14287.23|14167.23|9
1627659820000|2021-07-30 15:43:40|14286.78|14166.78|14286.5|14166.5|14286.78|14166.78|14286.32|14166.32|10
1627659830000|2021-07-30 15:43:50|14286.49|14166.49|14286.48|14166.48|14286.49|14166.49|14285.53|14165.53|10
1627659840000|2021-07-30 15:44:00|14286.16|14166.16|14284.42|14164.42|14286.62|14166.62|14284.42|14164.42|10
1627659850000|2021-07-30 15:44:10|14284.2|14164.2|14284.93|14164.93|14285.8|14165.8|14284.03|14164.03|10
1627659860000|2021-07-30 15:44:20|14284.88|14164.88|14286.95|14166.95|14287|14167|14284.88|14164.88|10
1627659870000|2021-07-30 15:44:30|14287.04|14167.04|14286.79|14166.79|14287.79|14167.79|14286.79|14166.79|9
1627659880000|2021-07-30 15:44:40|14286.78|14166.78|14286.11|14166.11|14286.89|14166.89|14286.11|14166.11|9
1627659890000|2021-07-30 15:44:50|14285.98|14165.98|14286.17|14166.17|14286.54|14166.54|14285.93|14165.93|10
1627659900000|2021-07-30 15:45:00|14286.54|14166.54|14287.37|14167.37|14287.97|14167.97|14286.52|14166.52|10
1627659910000|2021-07-30 15:45:10|14286.37|14166.37|14285.04|14165.04|14287.58|14167.58|14285.04|14165.04|10
1627659920000|2021-07-30 15:45:20|14285.17|14165.17|14284.1|14164.1|14285.17|14165.17|14284.08|14164.08|9
1627659930000|2021-07-30 15:45:30|14284.02|14164.02|14283.54|14163.54|14284.02|14164.02|14282.88|14162.88|10
1627659940000|2021-07-30 15:45:40|14283.46|14163.46|14282.79|14162.79|14283.47|14163.47|14282.75|14162.75|10
1627659950000|2021-07-30 15:45:50|14282.61|14162.61|14281.62|14161.62|14282.61|14162.61|14281.62|14161.62|10
1627659960000|2021-07-30 15:46:00|14281.85|14161.85|14283.64|14163.64|14283.75|14163.75|14281.8|14161.8|9
1627659970000|2021-07-30 15:46:10|14283.72|14163.72|14282.93|14162.93|14283.83|14163.83|14282.81|14162.81|9
1627659980000|2021-07-30 15:46:20|14282.81|14162.81|14282.34|14162.34|14283.51|14163.51|14282.26|14162.26|8
1627659990000|2021-07-30 15:46:30|14282.37|14162.37|14283.44|14163.44|14283.44|14163.44|14282.34|14162.34|8
1627660000000|2021-07-30 15:46:40|14283.56|14163.56|14282.55|14162.55|14283.56|14163.56|14282.55|14162.55|9
1627660010000|2021-07-30 15:46:50|14282.65|14162.65|14278.88|14158.88|14282.65|14162.65|14278.88|14158.88|8
1627660020000|2021-07-30 15:47:00|14278.42|14158.42|14274.9|14154.9|14278.42|14158.42|14274.79|14154.79|10
1627660030000|2021-07-30 15:47:10|14274.86|14154.86|14273.72|14153.72|14274.86|14154.86|14273.55|14153.55|9
1627660040000|2021-07-30 15:47:20|14273.8|14153.8|14274.62|14154.62|14274.66|14154.66|14273.8|14153.8|10
1627660050000|2021-07-30 15:47:30|14274.66|14154.66|14274.74|14154.74|14274.78|14154.78|14274.62|14154.62|9
1627660060000|2021-07-30 15:47:40|14274.65|14154.65|14276.32|14156.32|14276.58|14156.58|14274.3|14154.3|10
1627660070000|2021-07-30 15:47:50|14276.11|14156.11|14276.56|14156.56|14276.61|14156.61|14275.39|14155.39|10
1627660080000|2021-07-30 15:48:00|14276.34|14156.34|14275.09|14155.09|14276.46|14156.46|14274.89|14154.89|10
1627660090000|2021-07-30 15:48:10|14274.89|14154.89|14274.13|14154.13|14274.89|14154.89|14274.07|14154.07|9
1627660100000|2021-07-30 15:48:20|14274.14|14154.14|14272.39|14152.39|14274.14|14154.14|14271.95|14151.95|10
1627660110000|2021-07-30 15:48:30|14272.31|14152.31|14272.72|14152.72|14272.89|14152.89|14272.31|14152.31|9
1627660120000|2021-07-30 15:48:40|14272.78|14152.78|14273.19|14153.19|14273.26|14153.26|14272.6|14152.6|10
1627660130000|2021-07-30 15:48:50|14273.58|14153.58|14273.29|14153.29|14273.9|14153.9|14273.23|14153.23|10
1627660140000|2021-07-30 15:49:00|14273.1|14153.1|14271.91|14151.91|14273.19|14153.19|14271.47|14151.47|9
1627660150000|2021-07-30 15:49:10|14271.41|14151.41|14272.74|14152.74|14272.88|14152.88|14271.26|14151.26|9
1627660160000|2021-07-30 15:49:20|14272.6|14152.6|14271.11|14151.11|14272.6|14152.6|14271.11|14151.11|10
1627660170000|2021-07-30 15:49:30|14271.68|14151.68|14274.11|14154.11|14274.11|14154.11|14271.68|14151.68|10
1627660180000|2021-07-30 15:49:40|14273.2|14153.2|14274.54|14154.54|14274.58|14154.58|14273.2|14153.2|10
1627660190000|2021-07-30 15:49:50|14274.55|14154.55|14275.52|14155.52|14275.52|14155.52|14274.39|14154.39|10
1627660200000|2021-07-30 15:50:00|14275.41|14155.41|14274.18|14154.18|14275.41|14155.41|14274.18|14154.18|9
1627660210000|2021-07-30 15:50:10|14274.19|14154.19|14275.63|14155.63|14275.63|14155.63|14274.15|14154.15|8
1627660220000|2021-07-30 15:50:20|14275.71|14155.71|14272.86|14152.86|14275.72|14155.72|14272.86|14152.86|10
1627660230000|2021-07-30 15:50:30|14272.97|14152.97|14270.95|14150.95|14272.97|14152.97|14270.95|14150.95|10
1627660240000|2021-07-30 15:50:40|14270.67|14150.67|14270.12|14150.12|14270.76|14150.76|14270.01|14150.01|10
1627660250000|2021-07-30 15:50:50|14269.02|14149.02|14266.93|14146.93|14269.32|14149.32|14266.93|14146.93|10
1627660260000|2021-07-30 15:51:00|14266.43|14146.43|14264.38|14144.38|14266.58|14146.58|14264.38|14144.38|9
1627660270000|2021-07-30 15:51:10|14264.27|14144.27|14264.68|14144.68|14264.68|14144.68|14264.18|14144.18|9
1627660280000|2021-07-30 15:51:20|14265.18|14145.18|14265.08|14145.08|14265.67|14145.67|14265.03|14145.03|9
1627660290000|2021-07-30 15:51:30|14265.27|14145.27|14266.47|14146.47|14266.47|14146.47|14265.23|14145.23|10
1627660300000|2021-07-30 15:51:40|14267.18|14147.18|14267.88|14147.88|14267.99|14147.99|14267.13|14147.13|9
1627660310000|2021-07-30 15:51:50|14267.87|14147.87|14265.9|14145.9|14267.87|14147.87|14265.55|14145.55|10
1627660320000|2021-07-30 15:52:00|14266.12|14146.12|14267.17|14147.17|14267.17|14147.17|14265.76|14145.76|10
1627660330000|2021-07-30 15:52:10|14267.26|14147.26|14268.36|14148.36|14269.05|14149.05|14266.86|14146.86|10
1627660340000|2021-07-30 15:52:20|14268.84|14148.84|14268.26|14148.26|14268.94|14148.94|14267.52|14147.52|8
1627660350000|2021-07-30 15:52:30|14268.22|14148.22|14267.25|14147.25|14268.22|14148.22|14267.08|14147.08|9
1627660360000|2021-07-30 15:52:40|14267.24|14147.24|14267.67|14147.67|14268.49|14148.49|14267.24|14147.24|10
1627660370000|2021-07-30 15:52:50|14267.33|14147.33|14267.71|14147.71|14267.77|14147.77|14267.33|14147.33|10
1627660380000|2021-07-30 15:53:00|14267.74|14147.74|14267.74|14147.74|14267.82|14147.82|14267.01|14147.01|10
1627660390000|2021-07-30 15:53:10|14267.07|14147.07|14266.47|14146.47|14267.07|14147.07|14265.15|14145.15|10
1627660400000|2021-07-30 15:53:20|14267.18|14147.18|14266.92|14146.92|14267.71|14147.71|14266.92|14146.92|10
1627660410000|2021-07-30 15:53:30|14267.19|14147.19|14268.64|14148.64|14268.75|14148.75|14267.19|14147.19|10
1627660420000|2021-07-30 15:53:40|14268.79|14148.79|14266.49|14146.49|14268.81|14148.81|14266.38|14146.38|10
1627660430000|2021-07-30 15:53:50|14266.46|14146.46|14265.96|14145.96|14266.46|14146.46|14265.94|14145.94|9
1627660440000|2021-07-30 15:54:00|14265.29|14145.29|14266.63|14146.63|14266.63|14146.63|14265.27|14145.27|8
1627660450000|2021-07-30 15:54:10|14265.72|14145.72|14267.52|14147.52|14267.52|14147.52|14265.72|14145.72|9
1627660460000|2021-07-30 15:54:20|14267.78|14147.78|14268.58|14148.58|14269.47|14149.47|14267.64|14147.64|9
1627660470000|2021-07-30 15:54:30|14267.49|14147.49|14268.69|14148.69|14268.87|14148.87|14267.44|14147.44|9
1627660480000|2021-07-30 15:54:40|14268.65|14148.65|14267.56|14147.56|14268.86|14148.86|14267.53|14147.53|9
1627660490000|2021-07-30 15:54:50|14267.66|14147.66|14268.82|14148.82|14269.05|14149.05|14267.66|14147.66|8
1627660500000|2021-07-30 15:55:00|14268.32|14148.32|14268.97|14148.97|14268.97|14148.97|14267.46|14147.46|9
1627660510000|2021-07-30 15:55:10|14269.16|14149.16|14275.6|14155.6|14275.6|14155.6|14269.16|14149.16|10
1627660520000|2021-07-30 15:55:20|14276.77|14156.77|14277.76|14157.76|14277.97|14157.97|14276.77|14156.77|10
1627660530000|2021-07-30 15:55:30|14277.74|14157.74|14279.83|14159.83|14279.83|14159.83|14277.68|14157.68|10
1627660540000|2021-07-30 15:55:40|14280.35|14160.35|14281.44|14161.44|14281.49|14161.49|14279.83|14159.83|10
1627660550000|2021-07-30 15:55:50|14281.47|14161.47|14285.49|14165.49|14285.56|14165.56|14281.47|14161.47|10
1627660560000|2021-07-30 15:56:00|14285.45|14165.45|14287.25|14167.25|14288.18|14168.18|14285.45|14165.45|10
1627660570000|2021-07-30 15:56:10|14286.93|14166.93|14287.81|14167.81|14288.12|14168.12|14286.93|14166.93|10
1627660580000|2021-07-30 15:56:20|14287.82|14167.82|14288.4|14168.4|14288.4|14168.4|14286.71|14166.71|10
1627660590000|2021-07-30 15:56:30|14288.61|14168.61|14289.97|14169.97|14290.69|14170.69|14288.55|14168.55|10
1627660600000|2021-07-30 15:56:40|14289.96|14169.96|14290.27|14170.27|14290.27|14170.27|14289.96|14169.96|7
1627660610000|2021-07-30 15:56:50|14290.25|14170.25|14291.53|14171.53|14291.53|14171.53|14290.25|14170.25|9
1627660620000|2021-07-30 15:57:00|14291.52|14171.52|14292.11|14172.11|14292.11|14172.11|14291.33|14171.33|10
1627660630000|2021-07-30 15:57:10|14291.78|14171.78|14290.46|14170.46|14291.78|14171.78|14289.94|14169.94|9
1627660640000|2021-07-30 15:57:20|14290.55|14170.55|14292.02|14172.02|14292.02|14172.02|14290.55|14170.55|10
1627660650000|2021-07-30 15:57:30|14292.04|14172.04|14293.94|14173.94|14293.95|14173.95|14292.04|14172.04|8
1627660660000|2021-07-30 15:57:40|14293.15|14173.15|14291.44|14171.44|14293.47|14173.47|14291.44|14171.44|8
1627660670000|2021-07-30 15:57:50|14291.51|14171.51|14291.05|14171.05|14291.53|14171.53|14290.96|14170.96|10
1627660680000|2021-07-30 15:58:00|14290.77|14170.77|14289.26|14169.26|14290.77|14170.77|14289.18|14169.18|9
1627660690000|2021-07-30 15:58:10|14288.92|14168.92|14288.01|14168.01|14289.75|14169.75|14288.01|14168.01|10
1627660700000|2021-07-30 15:58:20|14287.97|14167.97|14287.61|14167.61|14288.69|14168.69|14287.47|14167.47|10
1627660710000|2021-07-30 15:58:30|14286.61|14166.61|14288.23|14168.23|14288.23|14168.23|14286.58|14166.58|10
1627660720000|2021-07-30 15:58:40|14288.29|14168.29|14288.02|14168.02|14289.87|14169.87|14288.02|14168.02|9
1627660730000|2021-07-30 15:58:50|14287.26|14167.26|14286.25|14166.25|14287.26|14167.26|14286.18|14166.18|9
1627660740000|2021-07-30 15:59:00|14286.21|14166.21|14287.24|14167.24|14287.53|14167.53|14286.21|14166.21|10
1627660750000|2021-07-30 15:59:10|14287.34|14167.34|14289.57|14169.57|14289.57|14169.57|14287.34|14167.34|10
1627660760000|2021-07-30 15:59:20|14289.88|14169.88|14290.12|14170.12|14291.84|14171.84|14289.67|14169.67|10
1627660770000|2021-07-30 15:59:30|14290.59|14170.59|14288.41|14168.41|14291.38|14171.38|14288.35|14168.35|10
1627660780000|2021-07-30 15:59:40|14289.46|14169.46|14288.33|14168.33|14289.57|14169.57|14288.19|14168.19|10
1627660790000|2021-07-30 15:59:50|14288.27|14168.27|14289.78|14169.78|14289.78|14169.78|14288.27|14168.27|10
1627660800000|2021-07-30 16:00:00|14290.52|14170.52|14293.1|14173.1|14293.16|14173.16|14290.52|14170.52|9
1627660810000|2021-07-30 16:00:10|14291.94|14171.94|14290.87|14170.87|14292.91|14172.91|14290.87|14170.87|10
1627660820000|2021-07-30 16:00:20|14290.91|14170.91|14292.95|14172.95|14293.19|14173.19|14290.91|14170.91|10
1627660830000|2021-07-30 16:00:30|14292.77|14172.77|14288.36|14168.36|14293.27|14173.27|14288.21|14168.21|10
1627660840000|2021-07-30 16:00:40|14286.8|14166.8|14285.88|14165.88|14286.8|14166.8|14284.43|14164.43|10
1627660850000|2021-07-30 16:00:50|14286.77|14166.77|14290.93|14170.93|14291.59|14171.59|14286.77|14166.77|10
1627660860000|2021-07-30 16:01:00|14291.23|14171.23|14293.07|14173.07|14293.26|14173.26|14291.1|14171.1|10
1627660870000|2021-07-30 16:01:10|14292.9|14172.9|14288.58|14168.58|14292.9|14172.9|14288.58|14168.58|10
1627660880000|2021-07-30 16:01:20|14288.38|14168.38|14283.05|14163.05|14288.51|14168.51|14283.05|14163.05|10
1627660890000|2021-07-30 16:01:30|14283.9|14163.9|14278.93|14158.93|14284|14164|14278.93|14158.93|9
1627660900000|2021-07-30 16:01:40|14278.92|14158.92|14274.75|14154.75|14278.92|14158.92|14274.75|14154.75|10
1627660910000|2021-07-30 16:01:50|14274.83|14154.83|14272.6|14152.6|14274.83|14154.83|14272.17|14152.17|10
1627660920000|2021-07-30 16:02:00|14272.82|14152.82|14273.81|14153.81|14273.81|14153.81|14272.82|14152.82|10
1627660930000|2021-07-30 16:02:10|14274.08|14154.08|14278.46|14158.46|14279.92|14159.92|14273.94|14153.94|10
1627660940000|2021-07-30 16:02:20|14278.81|14158.81|14280.78|14160.78|14280.78|14160.78|14278.81|14158.81|10
1627660950000|2021-07-30 16:02:30|14280.29|14160.29|14287.29|14167.29|14287.29|14167.29|14280.29|14160.29|10
1627660960000|2021-07-30 16:02:40|14289.19|14169.19|14292.23|14172.23|14292.59|14172.59|14288.9|14168.9|10
1627660970000|2021-07-30 16:02:50|14292.17|14172.17|14291.73|14171.73|14292.84|14172.84|14291.49|14171.49|10
1627660980000|2021-07-30 16:03:00|14291.26|14171.26|14291.25|14171.25|14293.75|14173.75|14291.11|14171.11|10
1627660990000|2021-07-30 16:03:10|14291.79|14171.79|14289.52|14169.52|14292|14172|14289.52|14169.52|10
1627661000000|2021-07-30 16:03:20|14289.48|14169.48|14288.54|14168.54|14289.6|14169.6|14288.54|14168.54|10
1627661010000|2021-07-30 16:03:30|14288.49|14168.49|14283.7|14163.7|14288.59|14168.59|14283.7|14163.7|10
1627661020000|2021-07-30 16:03:40|14283.1|14163.1|14280.73|14160.73|14283.1|14163.1|14280.59|14160.59|10
1627661030000|2021-07-30 16:03:50|14282.02|14162.02|14280.46|14160.46|14282.02|14162.02|14280.46|14160.46|8
1627661040000|2021-07-30 16:04:00|14280.53|14160.53|14280.37|14160.37|14280.79|14160.79|14280.3|14160.3|10
1627661050000|2021-07-30 16:04:10|14280.4|14160.4|14276.14|14156.14|14280.4|14160.4|14276|14156|10
1627661060000|2021-07-30 16:04:20|14275.58|14155.58|14272.4|14152.4|14275.58|14155.58|14272.4|14152.4|10
1627661070000|2021-07-30 16:04:30|14270.92|14150.92|14270.39|14150.39|14270.92|14150.92|14269.23|14149.23|10
1627661080000|2021-07-30 16:04:40|14270.08|14150.08|14268.94|14148.94|14270.1|14150.1|14268.94|14148.94|10
1627661090000|2021-07-30 16:04:50|14268.9|14148.9|14268.3|14148.3|14268.9|14148.9|14267.27|14147.27|10
1627661100000|2021-07-30 16:05:00|14268.36|14148.36|14264.73|14144.73|14269.3|14149.3|14264.73|14144.73|10
1627661110000|2021-07-30 16:05:10|14264.52|14144.52|14260.13|14140.13|14264.52|14144.52|14260.13|14140.13|10
1627661120000|2021-07-30 16:05:20|14260.1|14140.1|14258.17|14138.17|14260.43|14140.43|14258.17|14138.17|10
1627661130000|2021-07-30 16:05:30|14257.77|14137.77|14256.74|14136.74|14257.77|14137.77|14256.62|14136.62|10
1627661140000|2021-07-30 16:05:40|14256.69|14136.69|14258.37|14138.37|14258.37|14138.37|14256.5|14136.5|9
1627661150000|2021-07-30 16:05:50|14258.4|14138.4|14258|14138|14258.4|14138.4|14257.95|14137.95|9
1627661160000|2021-07-30 16:06:00|14257.06|14137.06|14257.08|14137.08|14257.46|14137.46|14257.01|14137.01|10
1627661170000|2021-07-30 16:06:10|14257.07|14137.07|14256.19|14136.19|14257.13|14137.13|14256.1|14136.1|10
1627661180000|2021-07-30 16:06:20|14256.18|14136.18|14255.75|14135.75|14256.21|14136.21|14255.53|14135.53|9
1627661190000|2021-07-30 16:06:30|14255.77|14135.77|14256.39|14136.39|14256.77|14136.77|14255.72|14135.72|9
1627661200000|2021-07-30 16:06:40|14256.37|14136.37|14255.9|14135.9|14256.43|14136.43|14255.37|14135.37|9
1627661210000|2021-07-30 16:06:50|14255.97|14135.97|14254.93|14134.93|14256.22|14136.22|14254.93|14134.93|10
1627661220000|2021-07-30 16:07:00|14253.9|14133.9|14254.4|14134.4|14254.48|14134.48|14253.75|14133.75|9
1627661230000|2021-07-30 16:07:10|14254.43|14134.43|14257.34|14137.34|14257.34|14137.34|14254.33|14134.33|9
1627661240000|2021-07-30 16:07:20|14257.4|14137.4|14256.88|14136.88|14258.31|14138.31|14256.88|14136.88|10
1627661250000|2021-07-30 16:07:30|14256.81|14136.81|14256.25|14136.25|14256.83|14136.83|14256.25|14136.25|9
1627661260000|2021-07-30 16:07:40|14256.31|14136.31|14255.27|14135.27|14256.89|14136.89|14255.27|14135.27|10
1627661270000|2021-07-30 16:07:50|14255.29|14135.29|14256.91|14136.91|14256.91|14136.91|14254.89|14134.89|7
1627661280000|2021-07-30 16:08:00|14256.72|14136.72|14257.08|14137.08|14257.43|14137.43|14256.72|14136.72|10
1627661290000|2021-07-30 16:08:10|14257.23|14137.23|14257.93|14137.93|14257.93|14137.93|14257.23|14137.23|10
1627661300000|2021-07-30 16:08:20|14258.21|14138.21|14258.75|14138.75|14258.75|14138.75|14257.85|14137.85|10
1627661310000|2021-07-30 16:08:30|14258.69|14138.69|14259.62|14139.62|14259.62|14139.62|14258.63|14138.63|10
1627661320000|2021-07-30 16:08:40|14259.91|14139.91|14262.37|14142.37|14262.52|14142.52|14259.91|14139.91|10
1627661330000|2021-07-30 16:08:50|14262.61|14142.61|14264.73|14144.73|14264.73|14144.73|14262.57|14142.57|10
1627661340000|2021-07-30 16:09:00|14264.96|14144.96|14267.58|14147.58|14267.58|14147.58|14264.96|14144.96|10
1627661350000|2021-07-30 16:09:10|14268.72|14148.72|14271.71|14151.71|14272.21|14152.21|14268.7|14148.7|10
1627661360000|2021-07-30 16:09:20|14271.63|14151.63|14271.38|14151.38|14271.87|14151.87|14271.06|14151.06|10
1627661370000|2021-07-30 16:09:30|14271.2|14151.2|14274.09|14154.09|14274.66|14154.66|14270.97|14150.97|10
1627661380000|2021-07-30 16:09:40|14273.67|14153.67|14274.65|14154.65|14274.71|14154.71|14272.72|14152.72|10
1627661390000|2021-07-30 16:09:50|14274.67|14154.67|14276.8|14156.8|14276.8|14156.8|14274.67|14154.67|10
1627661400000|2021-07-30 16:10:00|14277.16|14157.16|14277.7|14157.7|14277.7|14157.7|14275.31|14155.31|10
1627661410000|2021-07-30 16:10:10|14277.16|14157.16|14280.85|14160.85|14281.46|14161.46|14276.77|14156.77|10
1627661420000|2021-07-30 16:10:20|14280.48|14160.48|14281.73|14161.73|14281.73|14161.73|14280.26|14160.26|10
1627661430000|2021-07-30 16:10:30|14282|14162|14284.65|14164.65|14284.65|14164.65|14282|14162|9
1627661440000|2021-07-30 16:10:40|14284.97|14164.97|14281.03|14161.03|14285.36|14165.36|14281.03|14161.03|10
1627661450000|2021-07-30 16:10:50|14279.72|14159.72|14277.51|14157.51|14279.72|14159.72|14276.91|14156.91|10
1627661460000|2021-07-30 16:11:00|14277.4|14157.4|14281.59|14161.59|14281.59|14161.59|14277.4|14157.4|9
1627661470000|2021-07-30 16:11:10|14281.72|14161.72|14282.35|14162.35|14282.35|14162.35|14281.16|14161.16|10
1627661480000|2021-07-30 16:11:20|14282.59|14162.59|14279.61|14159.61|14282.61|14162.61|14279.61|14159.61|10
1627661490000|2021-07-30 16:11:30|14279.65|14159.65|14277.92|14157.92|14279.67|14159.67|14277.92|14157.92|10
1627661500000|2021-07-30 16:11:40|14277.85|14157.85|14274.48|14154.48|14277.85|14157.85|14273.36|14153.36|10
1627661510000|2021-07-30 16:11:50|14274.59|14154.59|14272.34|14152.34|14274.59|14154.59|14272.34|14152.34|9
1627661520000|2021-07-30 16:12:00|14272.26|14152.26|14272.17|14152.17|14272.71|14152.71|14272.17|14152.17|10
1627661530000|2021-07-30 16:12:10|14272.05|14152.05|14265.59|14145.59|14272.05|14152.05|14265.59|14145.59|10
1627661540000|2021-07-30 16:12:20|14265.63|14145.63|14260.02|14140.02|14265.63|14145.63|14260.02|14140.02|10
1627661550000|2021-07-30 16:12:30|14260|14140|14259.85|14139.85|14260.46|14140.46|14259.62|14139.62|10
1627661560000|2021-07-30 16:12:40|14259.95|14139.95|14262.96|14142.96|14262.96|14142.96|14259.92|14139.92|10
1627661570000|2021-07-30 16:12:50|14263.09|14143.09|14263.87|14143.87|14263.87|14143.87|14262.89|14142.89|10
1627661580000|2021-07-30 16:13:00|14264.13|14144.13|14265.79|14145.79|14266.37|14146.37|14263.84|14143.84|10
1627661590000|2021-07-30 16:13:10|14265.45|14145.45|14265.13|14145.13|14266.94|14146.94|14265.13|14145.13|10
1627661600000|2021-07-30 16:13:20|14266.04|14146.04|14265.09|14145.09|14266.7|14146.7|14265.09|14145.09|10
1627661610000|2021-07-30 16:13:30|14265.31|14145.31|14264.46|14144.46|14265.71|14145.71|14264.46|14144.46|9
1627661620000|2021-07-30 16:13:40|14264.1|14144.1|14261.93|14141.93|14264.1|14144.1|14261.93|14141.93|9
1627661630000|2021-07-30 16:13:50|14261.54|14141.54|14260.89|14140.89|14261.57|14141.57|14260.89|14140.89|10
1627661640000|2021-07-30 16:14:00|14260.9|14140.9|14261.15|14141.15|14261.18|14141.18|14260.49|14140.49|10
1627661650000|2021-07-30 16:14:10|14261.2|14141.2|14263.89|14143.89|14263.89|14143.89|14261.04|14141.04|10
1627661660000|2021-07-30 16:14:20|14263.77|14143.77|14260.09|14140.09|14263.77|14143.77|14260.09|14140.09|9
1627661670000|2021-07-30 16:14:30|14260.02|14140.02|14256.86|14136.86|14260.02|14140.02|14256.86|14136.86|9
1627661680000|2021-07-30 16:14:40|14256.4|14136.4|14254.27|14134.27|14256.45|14136.45|14254.09|14134.09|10
1627661690000|2021-07-30 16:14:50|14253.93|14133.93|14251.4|14131.4|14253.93|14133.93|14251.4|14131.4|10
1627661700000|2021-07-30 16:15:00|14251.34|14131.34|14249.32|14129.32|14251.52|14131.52|14249.32|14129.32|10
1627661710000|2021-07-30 16:15:10|14248.23|14128.23|14247.83|14127.83|14249.05|14129.05|14247.59|14127.59|10
1627661720000|2021-07-30 16:15:20|14246.74|14126.74|14241.98|14121.98|14246.74|14126.74|14241.98|14121.98|10
1627661730000|2021-07-30 16:15:30|14242.09|14122.09|14240.35|14120.35|14242.47|14122.47|14240.35|14120.35|9
1627661740000|2021-07-30 16:15:40|14239.42|14119.42|14234.11|14114.11|14239.42|14119.42|14234.11|14114.11|10
1627661750000|2021-07-30 16:15:50|14233.82|14113.82|14232.59|14112.59|14235.07|14115.07|14232.59|14112.59|10
1627661760000|2021-07-30 16:16:00|14232.72|14112.72|14232.44|14112.44|14233.13|14113.13|14232.03|14112.03|10
1627661770000|2021-07-30 16:16:10|14232|14112|14233.32|14113.32|14233.87|14113.87|14231.93|14111.93|9
1627661780000|2021-07-30 16:16:20|14233.58|14113.58|14236.57|14116.57|14236.57|14116.57|14233.58|14113.58|10
1627661790000|2021-07-30 16:16:30|14237.39|14117.39|14238.82|14118.82|14238.82|14118.82|14237.39|14117.39|10
1627661800000|2021-07-30 16:16:40|14238.68|14118.68|14239.55|14119.55|14239.69|14119.69|14238.68|14118.68|9
1627661810000|2021-07-30 16:16:50|14239.83|14119.83|14239.55|14119.55|14240.02|14120.02|14239.55|14119.55|9
1627661820000|2021-07-30 16:17:00|14239.71|14119.71|14240.17|14120.17|14240.17|14120.17|14239.19|14119.19|10
1627661830000|2021-07-30 16:17:10|14240.03|14120.03|14244.14|14124.14|14244.14|14124.14|14240.03|14120.03|10
1627661840000|2021-07-30 16:17:20|14244.32|14124.32|14248.67|14128.67|14248.67|14128.67|14244.32|14124.32|10
1627661850000|2021-07-30 16:17:30|14248.6|14128.6|14250.34|14130.34|14251.21|14131.21|14248.6|14128.6|10
1627661860000|2021-07-30 16:17:40|14250.37|14130.37|14254.9|14134.9|14254.9|14134.9|14250.37|14130.37|10
1627661870000|2021-07-30 16:17:50|14255.51|14135.51|14256.96|14136.96|14256.96|14136.96|14255.51|14135.51|10
1627661880000|2021-07-30 16:18:00|14258.44|14138.44|14260.38|14140.38|14260.38|14140.38|14258.44|14138.44|9
1627661890000|2021-07-30 16:18:10|14260.07|14140.07|14262.93|14142.93|14262.93|14142.93|14260.07|14140.07|10
1627661900000|2021-07-30 16:18:20|14262.77|14142.77|14264.55|14144.55|14264.55|14144.55|14262.77|14142.77|10
1627661910000|2021-07-30 16:18:30|14264.77|14144.77|14266.31|14146.31|14266.31|14146.31|14264.77|14144.77|10
1627661920000|2021-07-30 16:18:40|14265.34|14145.34|14267.63|14147.63|14267.63|14147.63|14265.23|14145.23|10
1627661930000|2021-07-30 16:18:50|14267.54|14147.54|14270.16|14150.16|14270.16|14150.16|14267.54|14147.54|10
1627661940000|2021-07-30 16:19:00|14270.21|14150.21|14269.19|14149.19|14271.33|14151.33|14269.18|14149.18|10
1627661950000|2021-07-30 16:19:10|14269|14149|14273.24|14153.24|14273.24|14153.24|14269|14149|10
1627661960000|2021-07-30 16:19:20|14273.41|14153.41|14276|14156|14277.49|14157.49|14273.41|14153.41|9
1627661970000|2021-07-30 16:19:30|14275.14|14155.14|14274.56|14154.56|14277.53|14157.53|14274.56|14154.56|10
1627661980000|2021-07-30 16:19:40|14274.24|14154.24|14270.13|14150.13|14274.24|14154.24|14269.72|14149.72|10
1627661990000|2021-07-30 16:19:50|14270.32|14150.32|14271.72|14151.72|14271.73|14151.73|14270.32|14150.32|10
1627662000000|2021-07-30 16:20:00|14271.93|14151.93|14272.12|14152.12|14272.87|14152.87|14271.93|14151.93|10
1627662010000|2021-07-30 16:20:10|14272.24|14152.24|14276.81|14156.81|14276.81|14156.81|14272.22|14152.22|10
1627662020000|2021-07-30 16:20:20|14276.7|14156.7|14276.5|14156.5|14277.82|14157.82|14276.29|14156.29|9
1627662030000|2021-07-30 16:20:30|14276.71|14156.71|14279.06|14159.06|14279.06|14159.06|14276.56|14156.56|10
1627662040000|2021-07-30 16:20:40|14279.35|14159.35|14282.31|14162.31|14282.31|14162.31|14279.35|14159.35|8
1627662050000|2021-07-30 16:20:50|14282.48|14162.48|14282.78|14162.78|14283.79|14163.79|14282.45|14162.45|10
1627662060000|2021-07-30 16:21:00|14282.62|14162.62|14284.65|14164.65|14284.74|14164.74|14282.62|14162.62|10
1627662070000|2021-07-30 16:21:10|14284.43|14164.43|14282.78|14162.78|14284.55|14164.55|14282.74|14162.74|10
1627662080000|2021-07-30 16:21:20|14283.13|14163.13|14283|14163|14283.62|14163.62|14282.96|14162.96|10
1627662090000|2021-07-30 16:21:30|14282.54|14162.54|14282.77|14162.77|14282.89|14162.89|14281.73|14161.73|10
1627662100000|2021-07-30 16:21:40|14282.85|14162.85|14282.93|14162.93|14282.98|14162.98|14282.78|14162.78|9
1627662110000|2021-07-30 16:21:50|14283.26|14163.26|14284.9|14164.9|14285.68|14165.68|14283.26|14163.26|10
1627662120000|2021-07-30 16:22:00|14284.82|14164.82|14284.82|14164.82|14285.05|14165.05|14284.26|14164.26|10
1627662130000|2021-07-30 16:22:10|14284.57|14164.57|14286.31|14166.31|14286.31|14166.31|14284.4|14164.4|9
1627662140000|2021-07-30 16:22:20|14286.34|14166.34|14283.68|14163.68|14286.34|14166.34|14283.67|14163.67|9
1627662150000|2021-07-30 16:22:30|14283.62|14163.62|14281.94|14161.94|14283.62|14163.62|14281.9|14161.9|10
1627662160000|2021-07-30 16:22:40|14281.8|14161.8|14284.53|14164.53|14284.53|14164.53|14281.8|14161.8|10
1627662170000|2021-07-30 16:22:50|14284.8|14164.8|14287.06|14167.06|14287.06|14167.06|14283.79|14163.79|10
1627662180000|2021-07-30 16:23:00|14287.13|14167.13|14285.01|14165.01|14287.49|14167.49|14285.01|14165.01|10
1627662190000|2021-07-30 16:23:10|14285.57|14165.57|14284.81|14164.81|14286.56|14166.56|14284.81|14164.81|10
1627662200000|2021-07-30 16:23:20|14284.74|14164.74|14286.08|14166.08|14286.08|14166.08|14284.74|14164.74|10
1627662210000|2021-07-30 16:23:30|14286.37|14166.37|14285.81|14165.81|14287.28|14167.28|14285.25|14165.25|10
1627662220000|2021-07-30 16:23:40|14285.54|14165.54|14290.02|14170.02|14290.02|14170.02|14285.22|14165.22|10
1627662230000|2021-07-30 16:23:50|14291.32|14171.32|14294.33|14174.33|14294.33|14174.33|14289.66|14169.66|10
1627662240000|2021-07-30 16:24:00|14294.66|14174.66|14300.89|14180.89|14300.89|14180.89|14294.66|14174.66|10
1627662250000|2021-07-30 16:24:10|14300.8|14180.8|14302.55|14182.55|14302.55|14182.55|14299.83|14179.83|10
1627662260000|2021-07-30 16:24:20|14303.58|14183.58|14310.09|14190.09|14310.09|14190.09|14303.58|14183.58|10
1627662270000|2021-07-30 16:24:30|14310.85|14190.85|14312.67|14192.67|14313.29|14193.29|14310.85|14190.85|10
1627662280000|2021-07-30 16:24:40|14311.55|14191.55|14314.24|14194.24|14314.48|14194.48|14311.55|14191.55|10
1627662290000|2021-07-30 16:24:50|14314.11|14194.11|14314.93|14194.93|14315.93|14195.93|14314.11|14194.11|9
1627662300000|2021-07-30 16:25:00|14315.21|14195.21|14312.53|14192.53|14315.21|14195.21|14312.53|14192.53|10
1627662310000|2021-07-30 16:25:10|14311.2|14191.2|14307.82|14187.82|14311.2|14191.2|14307.82|14187.82|9
1627662320000|2021-07-30 16:25:20|14307.2|14187.2|14303.52|14183.52|14307.2|14187.2|14303.52|14183.52|10
1627662330000|2021-07-30 16:25:30|14303.56|14183.56|14300.41|14180.41|14303.56|14183.56|14299.49|14179.49|10
1627662340000|2021-07-30 16:25:40|14298.63|14178.63|14300.41|14180.41|14300.57|14180.57|14298.63|14178.63|10
1627662350000|2021-07-30 16:25:50|14300.76|14180.76|14300.3|14180.3|14300.93|14180.93|14300.18|14180.18|10
1627662360000|2021-07-30 16:26:00|14300.09|14180.09|14297.19|14177.19|14300.09|14180.09|14297.19|14177.19|10
1627662370000|2021-07-30 16:26:10|14295.69|14175.69|14297.19|14177.19|14297.19|14177.19|14295.69|14175.69|10
1627662380000|2021-07-30 16:26:20|14297.2|14177.2|14297.11|14177.11|14297.2|14177.2|14296.68|14176.68|8
1627662390000|2021-07-30 16:26:30|14297.23|14177.23|14294.43|14174.43|14297.25|14177.25|14294.43|14174.43|9
1627662400000|2021-07-30 16:26:40|14293.52|14173.52|14289.03|14169.03|14293.52|14173.52|14289.03|14169.03|10
1627662410000|2021-07-30 16:26:50|14288.91|14168.91|14289.7|14169.7|14290.54|14170.54|14288.91|14168.91|10
1627662420000|2021-07-30 16:27:00|14289.86|14169.86|14290.87|14170.87|14290.87|14170.87|14289.71|14169.71|8
1627662430000|2021-07-30 16:27:10|14291.05|14171.05|14295.38|14175.38|14295.38|14175.38|14291.05|14171.05|10
1627662440000|2021-07-30 16:27:20|14296.23|14176.23|14297.28|14177.28|14297.61|14177.61|14295.77|14175.77|10
1627662450000|2021-07-30 16:27:30|14296.57|14176.57|14296.2|14176.2|14298.29|14178.29|14296.2|14176.2|10
1627662460000|2021-07-30 16:27:40|14295.24|14175.24|14293.02|14173.02|14295.24|14175.24|14293.02|14173.02|9
1627662470000|2021-07-30 16:27:50|14292.36|14172.36|14289.09|14169.09|14292.48|14172.48|14289.09|14169.09|9
1627662480000|2021-07-30 16:28:00|14288.84|14168.84|14286.94|14166.94|14288.84|14168.84|14286.88|14166.88|10
1627662490000|2021-07-30 16:28:10|14286.83|14166.83|14287.43|14167.43|14287.83|14167.83|14286.23|14166.23|10
1627662500000|2021-07-30 16:28:20|14286.36|14166.36|14287.85|14167.85|14287.85|14167.85|14286.2|14166.2|9
1627662510000|2021-07-30 16:28:30|14287.48|14167.48|14281.66|14161.66|14287.48|14167.48|14281.66|14161.66|10
1627662520000|2021-07-30 16:28:40|14281.43|14161.43|14279.96|14159.96|14281.43|14161.43|14279.61|14159.61|9
1627662530000|2021-07-30 16:28:50|14280.51|14160.51|14281.2|14161.2|14281.28|14161.28|14279.52|14159.52|10
1627662540000|2021-07-30 16:29:00|14280.17|14160.17|14276.73|14156.73|14280.17|14160.17|14276.29|14156.29|10
1627662550000|2021-07-30 16:29:10|14277.23|14157.23|14274.65|14154.65|14277.23|14157.23|14274.65|14154.65|9
1627662560000|2021-07-30 16:29:20|14274.52|14154.52|14274.05|14154.05|14275.39|14155.39|14274.05|14154.05|10
1627662570000|2021-07-30 16:29:30|14274.13|14154.13|14270.39|14150.39|14274.13|14154.13|14270.39|14150.39|10
1627662580000|2021-07-30 16:29:40|14270|14150|14266.26|14146.26|14270|14150|14266.21|14146.21|9
1627662590000|2021-07-30 16:29:50|14266.56|14146.56|14268.1|14148.1|14268.1|14148.1|14265.59|14145.59|10
1627662600000|2021-07-30 16:30:00|14268.95|14148.95|14270.35|14150.35|14270.35|14150.35|14268.95|14148.95|10
1627662610000|2021-07-30 16:30:10|14268.29|14148.29|14264.31|14144.31|14268.31|14148.31|14264.31|14144.31|10
1627662620000|2021-07-30 16:30:20|14262.71|14142.71|14259.94|14139.94|14262.71|14142.71|14259.94|14139.94|9
1627662630000|2021-07-30 16:30:30|14260.81|14140.81|14261.34|14141.34|14262.65|14142.65|14260.11|14140.11|9
1627662640000|2021-07-30 16:30:40|14261.85|14141.85|14264.46|14144.46|14264.63|14144.63|14261.85|14141.85|10
1627662650000|2021-07-30 16:30:50|14264.7|14144.7|14266.67|14146.67|14266.75|14146.75|14264.7|14144.7|9
1627662660000|2021-07-30 16:31:00|14266.35|14146.35|14268.05|14148.05|14268.05|14148.05|14266.27|14146.27|9
1627662670000|2021-07-30 16:31:10|14268.44|14148.44|14273.52|14153.52|14273.52|14153.52|14268.44|14148.44|10
1627662680000|2021-07-30 16:31:20|14273.72|14153.72|14275.9|14155.9|14277.12|14157.12|14273.13|14153.13|10
1627662690000|2021-07-30 16:31:30|14275.93|14155.93|14276.99|14156.99|14276.99|14156.99|14275.67|14155.67|9
1627662700000|2021-07-30 16:31:40|14278.85|14158.85|14280.77|14160.77|14280.77|14160.77|14278.85|14158.85|9
1627662710000|2021-07-30 16:31:50|14280.8|14160.8|14279.75|14159.75|14281.78|14161.78|14279.13|14159.13|10
1627662720000|2021-07-30 16:32:00|14282.26|14162.26|14282.81|14162.81|14282.96|14162.96|14280.01|14160.01|9
1627662730000|2021-07-30 16:32:10|14284.02|14164.02|14284.78|14164.78|14284.78|14164.78|14281.98|14161.98|10
1627662740000|2021-07-30 16:32:20|14285.04|14165.04|14287.55|14167.55|14287.55|14167.55|14285.04|14165.04|10
1627662750000|2021-07-30 16:32:30|14287.63|14167.63|14285.08|14165.08|14288.8|14168.8|14285.08|14165.08|10
1627662760000|2021-07-30 16:32:40|14284.77|14164.77|14284.36|14164.36|14284.77|14164.77|14284|14164|9
1627662770000|2021-07-30 16:32:50|14283.98|14163.98|14281.92|14161.92|14284.11|14164.11|14281.92|14161.92|9
1627662780000|2021-07-30 16:33:00|14281.88|14161.88|14284.84|14164.84|14284.84|14164.84|14281.88|14161.88|10
1627662790000|2021-07-30 16:33:10|14284.89|14164.89|14284.04|14164.04|14285.72|14165.72|14284.04|14164.04|10
1627662800000|2021-07-30 16:33:20|14283.7|14163.7|14284.08|14164.08|14284.39|14164.39|14283.7|14163.7|9
1627662810000|2021-07-30 16:33:30|14283.89|14163.89|14284.48|14164.48|14284.53|14164.53|14283.26|14163.26|9
1627662820000|2021-07-30 16:33:40|14284.39|14164.39|14284.06|14164.06|14284.39|14164.39|14283.65|14163.65|8
1627662830000|2021-07-30 16:33:50|14284.08|14164.08|14285.4|14165.4|14285.4|14165.4|14284.08|14164.08|9
1627662840000|2021-07-30 16:34:00|14285.26|14165.26|14285.73|14165.73|14286.43|14166.43|14285.26|14165.26|8
1627662850000|2021-07-30 16:34:10|14285.97|14165.97|14288.8|14168.8|14288.8|14168.8|14285.97|14165.97|10
1627662860000|2021-07-30 16:34:20|14288.49|14168.49|14287.79|14167.79|14289.15|14169.15|14287.79|14167.79|9
1627662870000|2021-07-30 16:34:30|14288.07|14168.07|14288.11|14168.11|14288.11|14168.11|14287.76|14167.76|9
1627662880000|2021-07-30 16:34:40|14288.19|14168.19|14290.64|14170.64|14290.67|14170.67|14288.15|14168.15|10
1627662890000|2021-07-30 16:34:50|14291.04|14171.04|14292.94|14172.94|14292.94|14172.94|14291.04|14171.04|10
1627662900000|2021-07-30 16:35:00|14292.88|14172.88|14291.89|14171.89|14293.34|14173.34|14291.89|14171.89|10
1627662910000|2021-07-30 16:35:10|14291.33|14171.33|14288.68|14168.68|14291.33|14171.33|14288.68|14168.68|10
1627662920000|2021-07-30 16:35:20|14288.77|14168.77|14282.4|14162.4|14288.77|14168.77|14282|14162|10
1627662930000|2021-07-30 16:35:30|14282.94|14162.94|14284.9|14164.9|14284.9|14164.9|14282.94|14162.94|10
1627662940000|2021-07-30 16:35:40|14284.91|14164.91|14283.74|14163.74|14285.16|14165.16|14283.74|14163.74|9
1627662950000|2021-07-30 16:35:50|14283.59|14163.59|14283.05|14163.05|14283.59|14163.59|14282.45|14162.45|10
1627662960000|2021-07-30 16:36:00|14283.67|14163.67|14283.89|14163.89|14283.89|14163.89|14283.21|14163.21|9
1627662970000|2021-07-30 16:36:10|14284.12|14164.12|14284.07|14164.07|14284.52|14164.52|14283.86|14163.86|8
1627662980000|2021-07-30 16:36:20|14284|14164|14283.1|14163.1|14284|14164|14283.1|14163.1|10
1627662990000|2021-07-30 16:36:30|14283.08|14163.08|14281.08|14161.08|14283.08|14163.08|14280.79|14160.79|10
1627663000000|2021-07-30 16:36:40|14281.1|14161.1|14279.77|14159.77|14281.59|14161.59|14279.74|14159.74|7
1627663010000|2021-07-30 16:36:50|14279.52|14159.52|14279.3|14159.3|14279.55|14159.55|14279.3|14159.3|8
1627663020000|2021-07-30 16:37:00|14279.21|14159.21|14279.72|14159.72|14279.72|14159.72|14279.21|14159.21|9
1627663030000|2021-07-30 16:37:10|14280.11|14160.11|14282.39|14162.39|14282.52|14162.52|14280.11|14160.11|10
1627663040000|2021-07-30 16:37:20|14282.15|14162.15|14277.19|14157.19|14282.15|14162.15|14277.19|14157.19|10
1627663050000|2021-07-30 16:37:30|14274.57|14154.57|14272.33|14152.33|14274.57|14154.57|14272.33|14152.33|10
1627663060000|2021-07-30 16:37:40|14271.93|14151.93|14267.76|14147.76|14271.93|14151.93|14267.76|14147.76|10
1627663070000|2021-07-30 16:37:50|14267.74|14147.74|14267.77|14147.77|14268.33|14148.33|14267.22|14147.22|10
1627663080000|2021-07-30 16:38:00|14267.12|14147.12|14267.36|14147.36|14267.68|14147.68|14266.62|14146.62|10
1627663090000|2021-07-30 16:38:10|14266.68|14146.68|14266.17|14146.17|14266.68|14146.68|14265.86|14145.86|10
1627663100000|2021-07-30 16:38:20|14266.22|14146.22|14268|14148|14268.15|14148.15|14266.22|14146.22|10
1627663110000|2021-07-30 16:38:30|14268.2|14148.2|14268.55|14148.55|14268.96|14148.96|14267.75|14147.75|10
1627663120000|2021-07-30 16:38:40|14268.57|14148.57|14267.04|14147.04|14268.9|14148.9|14267.04|14147.04|10
1627663130000|2021-07-30 16:38:50|14266.92|14146.92|14267.1|14147.1|14267.12|14147.12|14266.77|14146.77|9
1627663140000|2021-07-30 16:39:00|14267.24|14147.24|14266.11|14146.11|14267.26|14147.26|14266.11|14146.11|9
1627663150000|2021-07-30 16:39:10|14266.27|14146.27|14267.5|14147.5|14268.38|14148.38|14266.27|14146.27|10
1627663160000|2021-07-30 16:39:20|14267.71|14147.71|14267.28|14147.28|14268.12|14148.12|14267.1|14147.1|10
1627663170000|2021-07-30 16:39:30|14266.9|14146.9|14267.59|14147.59|14267.86|14147.86|14266.9|14146.9|10
1627663180000|2021-07-30 16:39:40|14267.31|14147.31|14267.79|14147.79|14267.79|14147.79|14267.31|14147.31|9
1627663190000|2021-07-30 16:39:50|14267.84|14147.84|14267.41|14147.41|14268.45|14148.45|14267.05|14147.05|10
1627663200000|2021-07-30 16:40:00|14265.89|14145.89|14264.89|14144.89|14265.89|14145.89|14264.58|14144.58|10
1627663210000|2021-07-30 16:40:10|14264.86|14144.86|14263.85|14143.85|14265.89|14145.89|14263.85|14143.85|9
1627663220000|2021-07-30 16:40:20|14263.83|14143.83|14263.12|14143.12|14263.83|14143.83|14263.06|14143.06|9
1627663230000|2021-07-30 16:40:30|14263.11|14143.11|14265.79|14145.79|14265.82|14145.82|14263.07|14143.07|10
1627663240000|2021-07-30 16:40:40|14266.01|14146.01|14268.92|14148.92|14268.92|14148.92|14266.01|14146.01|10
1627663250000|2021-07-30 16:40:50|14269.16|14149.16|14270.67|14150.67|14270.67|14150.67|14268.99|14148.99|9
1627663260000|2021-07-30 16:41:00|14270.77|14150.77|14271.13|14151.13|14271.54|14151.54|14270.77|14150.77|10
1627663270000|2021-07-30 16:41:10|14270.57|14150.57|14268.52|14148.52|14270.57|14150.57|14267.99|14147.99|9
1627663280000|2021-07-30 16:41:20|14268.84|14148.84|14269.06|14149.06|14269.65|14149.65|14268.81|14148.81|10
1627663290000|2021-07-30 16:41:30|14269.44|14149.44|14269.75|14149.75|14269.75|14149.75|14269.22|14149.22|10
1627663300000|2021-07-30 16:41:40|14268.55|14148.55|14267.59|14147.59|14269.17|14149.17|14267.59|14147.59|9
1627663310000|2021-07-30 16:41:50|14267.47|14147.47|14268.29|14148.29|14268.29|14148.29|14266.74|14146.74|9
1627663320000|2021-07-30 16:42:00|14267.84|14147.84|14267.12|14147.12|14268.16|14148.16|14267.12|14147.12|9
1627663330000|2021-07-30 16:42:10|14267.06|14147.06|14267.38|14147.38|14267.38|14147.38|14266.74|14146.74|10
1627663340000|2021-07-30 16:42:20|14267.37|14147.37|14266.96|14146.96|14267.37|14147.37|14266.96|14146.96|9
1627663350000|2021-07-30 16:42:30|14267.1|14147.1|14267.99|14147.99|14268.15|14148.15|14267.07|14147.07|9
1627663360000|2021-07-30 16:42:40|14267.88|14147.88|14268.17|14148.17|14268.17|14148.17|14267.82|14147.82|10
1627663370000|2021-07-30 16:42:50|14268.04|14148.04|14268.63|14148.63|14268.63|14148.63|14268.04|14148.04|8
1627663380000|2021-07-30 16:43:00|14268.73|14148.73|14270.65|14150.65|14270.65|14150.65|14268.55|14148.55|10
1627663390000|2021-07-30 16:43:10|14271.11|14151.11|14274.33|14154.33|14274.35|14154.35|14271.11|14151.11|9
1627663400000|2021-07-30 16:43:20|14273.95|14153.95|14272.41|14152.41|14274.02|14154.02|14272.41|14152.41|10
1627663410000|2021-07-30 16:43:30|14272.42|14152.42|14274.32|14154.32|14274.38|14154.38|14272.42|14152.42|9
1627663420000|2021-07-30 16:43:40|14274.46|14154.46|14274.16|14154.16|14274.51|14154.51|14274.16|14154.16|10
1627663430000|2021-07-30 16:43:50|14273.71|14153.71|14270.57|14150.57|14273.71|14153.71|14270.5|14150.5|9
1627663440000|2021-07-30 16:44:00|14270.09|14150.09|14268.29|14148.29|14270.09|14150.09|14268.2|14148.2|8
1627663450000|2021-07-30 16:44:10|14268.27|14148.27|14267.23|14147.23|14268.3|14148.3|14267.23|14147.23|9
1627663460000|2021-07-30 16:44:20|14267.16|14147.16|14266.34|14146.34|14267.16|14147.16|14266.21|14146.21|9
1627663470000|2021-07-30 16:44:30|14266.28|14146.28|14265.48|14145.48|14266.28|14146.28|14265.48|14145.48|9
1627663480000|2021-07-30 16:44:40|14265.41|14145.41|14265.95|14145.95|14266.02|14146.02|14264.83|14144.83|10
1627663490000|2021-07-30 16:44:50|14265.86|14145.86|14266.58|14146.58|14266.58|14146.58|14265.86|14145.86|9
1627663500000|2021-07-30 16:45:00|14267.49|14147.49|14266.4|14146.4|14267.6|14147.6|14266.08|14146.08|10
1627663510000|2021-07-30 16:45:10|14266.71|14146.71|14266.79|14146.79|14266.81|14146.81|14266.29|14146.29|10
1627663520000|2021-07-30 16:45:20|14266.72|14146.72|14266.99|14146.99|14267|14147|14266.51|14146.51|10
1627663530000|2021-07-30 16:45:30|14267.1|14147.1|14265.52|14145.52|14267.1|14147.1|14265.09|14145.09|10
1627663540000|2021-07-30 16:45:40|14265.47|14145.47|14263.41|14143.41|14265.47|14145.47|14263.41|14143.41|9
1627663550000|2021-07-30 16:45:50|14263.26|14143.26|14261.36|14141.36|14263.78|14143.78|14261.36|14141.36|8
1627663560000|2021-07-30 16:46:00|14261.25|14141.25|14260.62|14140.62|14261.39|14141.39|14259.6|14139.6|10
1627663570000|2021-07-30 16:46:10|14260.6|14140.6|14258.59|14138.59|14260.6|14140.6|14258.59|14138.59|9
1627663580000|2021-07-30 16:46:20|14258.34|14138.34|14258|14138|14258.34|14138.34|14257.82|14137.82|9
1627663590000|2021-07-30 16:46:30|14258.21|14138.21|14256.67|14136.67|14258.28|14138.28|14256.67|14136.67|10
1627663600000|2021-07-30 16:46:40|14256.41|14136.41|14255.4|14135.4|14256.99|14136.99|14255.4|14135.4|10
1627663610000|2021-07-30 16:46:50|14255.49|14135.49|14254.33|14134.33|14255.49|14135.49|14254.33|14134.33|8
1627663620000|2021-07-30 16:47:00|14254.38|14134.38|14254.94|14134.94|14254.94|14134.94|14254.32|14134.32|8
1627663630000|2021-07-30 16:47:10|14255.27|14135.27|14256.75|14136.75|14256.75|14136.75|14255.27|14135.27|10
1627663640000|2021-07-30 16:47:20|14256.74|14136.74|14256.06|14136.06|14257.1|14137.1|14256.06|14136.06|9
1627663650000|2021-07-30 16:47:30|14256.17|14136.17|14253.83|14133.83|14256.17|14136.17|14253.7|14133.7|10
1627663660000|2021-07-30 16:47:40|14252.84|14132.84|14250.97|14130.97|14253.85|14133.85|14250.97|14130.97|7
1627663670000|2021-07-30 16:47:50|14252.14|14132.14|14252.76|14132.76|14252.76|14132.76|14252.14|14132.14|10
1627663680000|2021-07-30 16:48:00|14252.52|14132.52|14253.5|14133.5|14254.19|14134.19|14252.52|14132.52|10
1627663690000|2021-07-30 16:48:10|14253.41|14133.41|14252.72|14132.72|14253.42|14133.42|14251.7|14131.7|10
1627663700000|2021-07-30 16:48:20|14252.75|14132.75|14251.11|14131.11|14252.75|14132.75|14250.7|14130.7|9
1627663710000|2021-07-30 16:48:30|14251.07|14131.07|14250.56|14130.56|14252.2|14132.2|14250.56|14130.56|10
1627663720000|2021-07-30 16:48:40|14249.62|14129.62|14248.98|14128.98|14249.62|14129.62|14248.57|14128.57|10
1627663730000|2021-07-30 16:48:50|14249.08|14129.08|14250.02|14130.02|14250.04|14130.04|14249.08|14129.08|8
1627663740000|2021-07-30 16:49:00|14250.01|14130.01|14254.9|14134.9|14254.9|14134.9|14250.01|14130.01|10
1627663750000|2021-07-30 16:49:10|14255.44|14135.44|14258.44|14138.44|14258.44|14138.44|14255.36|14135.36|10
1627663760000|2021-07-30 16:49:20|14258.48|14138.48|14258.17|14138.17|14258.52|14138.52|14257.46|14137.46|10
1627663770000|2021-07-30 16:49:30|14257.37|14137.37|14259.47|14139.47|14259.55|14139.55|14256.78|14136.78|10
1627663780000|2021-07-30 16:49:40|14260.09|14140.09|14263.49|14143.49|14263.67|14143.67|14260.09|14140.09|10
1627663790000|2021-07-30 16:49:50|14263.48|14143.48|14266|14146|14266|14146|14263.46|14143.46|10
1627663800000|2021-07-30 16:50:00|14265.98|14145.98|14264.93|14144.93|14266.24|14146.24|14264.75|14144.75|10
1627663810000|2021-07-30 16:50:10|14265.72|14145.72|14264.25|14144.25|14265.74|14145.74|14264.25|14144.25|10
1627663820000|2021-07-30 16:50:20|14264.51|14144.51|14262.26|14142.26|14264.51|14144.51|14262.26|14142.26|10
1627663830000|2021-07-30 16:50:30|14261.09|14141.09|14258.85|14138.85|14261.09|14141.09|14258.76|14138.76|10
1627663840000|2021-07-30 16:50:40|14258.67|14138.67|14260.38|14140.38|14260.62|14140.62|14258.67|14138.67|10
1627663850000|2021-07-30 16:50:50|14260.31|14140.31|14262.07|14142.07|14262.07|14142.07|14260.31|14140.31|9
1627663860000|2021-07-30 16:51:00|14261.92|14141.92|14262.67|14142.67|14262.96|14142.96|14261.92|14141.92|9
1627663870000|2021-07-30 16:51:10|14262.55|14142.55|14261.84|14141.84|14263.54|14143.54|14261.84|14141.84|10
1627663880000|2021-07-30 16:51:20|14262|14142|14262.78|14142.78|14263.35|14143.35|14261.89|14141.89|9
1627663890000|2021-07-30 16:51:30|14262.71|14142.71|14261.03|14141.03|14262.71|14142.71|14261.03|14141.03|9
1627663900000|2021-07-30 16:51:40|14260.66|14140.66|14259.32|14139.32|14260.66|14140.66|14258.87|14138.87|10
1627663910000|2021-07-30 16:51:50|14259.79|14139.79|14261.56|14141.56|14262.97|14142.97|14259.74|14139.74|10
1627663920000|2021-07-30 16:52:00|14262.1|14142.1|14264.89|14144.89|14264.97|14144.97|14262.1|14142.1|9
1627663930000|2021-07-30 16:52:10|14265.15|14145.15|14265.55|14145.55|14266.61|14146.61|14265.15|14145.15|10
1627663940000|2021-07-30 16:52:20|14265.7|14145.7|14263.72|14143.72|14265.91|14145.91|14263.54|14143.54|10
1627663950000|2021-07-30 16:52:30|14263.74|14143.74|14262.36|14142.36|14263.74|14143.74|14262.15|14142.15|10
1627663960000|2021-07-30 16:52:40|14263.36|14143.36|14265.76|14145.76|14265.76|14145.76|14262.71|14142.71|10
1627663970000|2021-07-30 16:52:50|14266.25|14146.25|14266.02|14146.02|14266.25|14146.25|14265.96|14145.96|8
1627663980000|2021-07-30 16:53:00|14265.68|14145.68|14267.34|14147.34|14267.34|14147.34|14265.11|14145.11|10
1627663990000|2021-07-30 16:53:10|14267.86|14147.86|14271.36|14151.36|14271.36|14151.36|14267.86|14147.86|10
1627664000000|2021-07-30 16:53:20|14271.29|14151.29|14274.49|14154.49|14274.49|14154.49|14271.29|14151.29|10
1627664010000|2021-07-30 16:53:30|14274.52|14154.52|14274.01|14154.01|14274.52|14154.52|14273.49|14153.49|10
1627664020000|2021-07-30 16:53:40|14273.98|14153.98|14273.69|14153.69|14275.63|14155.63|14273.69|14153.69|10
1627664030000|2021-07-30 16:53:50|14273.53|14153.53|14271.39|14151.39|14273.57|14153.57|14271.39|14151.39|10
1627664040000|2021-07-30 16:54:00|14271.24|14151.24|14270.17|14150.17|14271.29|14151.29|14269.99|14149.99|10
1627664050000|2021-07-30 16:54:10|14270.28|14150.28|14269.65|14149.65|14271.42|14151.42|14269.48|14149.48|10
1627664060000|2021-07-30 16:54:20|14269.51|14149.51|14267.57|14147.57|14269.51|14149.51|14267.57|14147.57|10
1627664070000|2021-07-30 16:54:30|14267.38|14147.38|14267.27|14147.27|14267.7|14147.7|14267.27|14147.27|10
1627664080000|2021-07-30 16:54:40|14266.53|14146.53|14263.13|14143.13|14266.53|14146.53|14263.13|14143.13|10
1627664090000|2021-07-30 16:54:50|14263.54|14143.54|14265.85|14145.85|14265.85|14145.85|14263.54|14143.54|9
1627664100000|2021-07-30 16:55:00|14265.71|14145.71|14265.87|14145.87|14266.24|14146.24|14264.82|14144.82|10
1627664110000|2021-07-30 16:55:10|14265.94|14145.94|14269.3|14149.3|14269.3|14149.3|14265.94|14145.94|10
1627664120000|2021-07-30 16:55:20|14269.4|14149.4|14271.43|14151.43|14271.45|14151.45|14269.4|14149.4|10
1627664130000|2021-07-30 16:55:30|14271.33|14151.33|14273.04|14153.04|14273.06|14153.06|14271.32|14151.32|10
1627664140000|2021-07-30 16:55:40|14273.02|14153.02|14273.2|14153.2|14273.6|14153.6|14273.02|14153.02|10
1627664150000|2021-07-30 16:55:50|14273.35|14153.35|14270.09|14150.09|14273.35|14153.35|14270.09|14150.09|10
1627664160000|2021-07-30 16:56:00|14269.84|14149.84|14268.95|14148.95|14269.84|14149.84|14268.87|14148.87|10
1627664170000|2021-07-30 16:56:10|14268.86|14148.86|14270.51|14150.51|14270.55|14150.55|14268.82|14148.82|10
1627664180000|2021-07-30 16:56:20|14270.56|14150.56|14270.81|14150.81|14271.15|14151.15|14270.56|14150.56|10
1627664190000|2021-07-30 16:56:30|14270.73|14150.73|14270.69|14150.69|14270.94|14150.94|14270.59|14150.59|9
1627664200000|2021-07-30 16:56:40|14270.7|14150.7|14271.73|14151.73|14271.73|14151.73|14270.48|14150.48|9
1627664210000|2021-07-30 16:56:50|14272.26|14152.26|14275.75|14155.75|14275.75|14155.75|14272.26|14152.26|10
1627664220000|2021-07-30 16:57:00|14275.82|14155.82|14275.5|14155.5|14275.82|14155.82|14275.5|14155.5|10
1627664230000|2021-07-30 16:57:10|14275.65|14155.65|14274.67|14154.67|14277.13|14157.13|14274.67|14154.67|9
1627664240000|2021-07-30 16:57:20|14274.73|14154.73|14274.47|14154.47|14275.68|14155.68|14274.47|14154.47|10
1627664250000|2021-07-30 16:57:30|14273.3|14153.3|14269.58|14149.58|14273.3|14153.3|14269.58|14149.58|10
1627664260000|2021-07-30 16:57:40|14270.41|14150.41|14271.75|14151.75|14271.87|14151.87|14270.41|14150.41|10
1627664270000|2021-07-30 16:57:50|14271.79|14151.79|14269.22|14149.22|14271.79|14151.79|14269.22|14149.22|10
1627664280000|2021-07-30 16:58:00|14268.86|14148.86|14264.64|14144.64|14268.86|14148.86|14264.45|14144.45|10
1627664290000|2021-07-30 16:58:10|14264.49|14144.49|14265.39|14145.39|14265.52|14145.52|14264.49|14144.49|10
1627664300000|2021-07-30 16:58:20|14265.54|14145.54|14265.99|14145.99|14266.06|14146.06|14265.54|14145.54|10
1627664310000|2021-07-30 16:58:30|14266.2|14146.2|14267.68|14147.68|14267.97|14147.97|14266.14|14146.14|10
1627664320000|2021-07-30 16:58:40|14267.46|14147.46|14266.77|14146.77|14267.46|14147.46|14266.77|14146.77|9
1627664330000|2021-07-30 16:58:50|14266.59|14146.59|14264.29|14144.29|14266.59|14146.59|14263.74|14143.74|10
1627664340000|2021-07-30 16:59:00|14264.37|14144.37|14265.84|14145.84|14265.84|14145.84|14264.13|14144.13|9
1627664350000|2021-07-30 16:59:10|14265.9|14145.9|14262.64|14142.64|14265.96|14145.96|14262.64|14142.64|10
1627664360000|2021-07-30 16:59:20|14262.6|14142.6|14261.25|14141.25|14262.6|14142.6|14261.25|14141.25|9
1627664370000|2021-07-30 16:59:30|14260.96|14140.96|14258.46|14138.46|14260.96|14140.96|14258.46|14138.46|10
1627664380000|2021-07-30 16:59:40|14258.12|14138.12|14256.61|14136.61|14258.12|14138.12|14256.61|14136.61|10
1627664390000|2021-07-30 16:59:50|14256.15|14136.15|14255.8|14135.8|14256.45|14136.45|14255.62|14135.62|10
1627664400000|2021-07-30 17:00:00|14255.72|14135.72|14256.66|14136.66|14256.66|14136.66|14255.42|14135.42|10
1627664410000|2021-07-30 17:00:10|14256.55|14136.55|14256.86|14136.86|14258.16|14138.16|14256.55|14136.55|9
1627664420000|2021-07-30 17:00:20|14256.78|14136.78|14257.16|14137.16|14257.28|14137.28|14256.09|14136.09|9
1627664430000|2021-07-30 17:00:30|14257.2|14137.2|14260.46|14140.46|14260.46|14140.46|14257.2|14137.2|9
1627664440000|2021-07-30 17:00:40|14260.25|14140.25|14260.72|14140.72|14261.16|14141.16|14260.25|14140.25|10
1627664450000|2021-07-30 17:00:50|14261.4|14141.4|14262.93|14142.93|14262.93|14142.93|14261.17|14141.17|10
1627664460000|2021-07-30 17:01:00|14262.95|14142.95|14264.5|14144.5|14264.5|14144.5|14262.95|14142.95|9
1627664470000|2021-07-30 17:01:10|14264.95|14144.95|14263.95|14143.95|14265.68|14145.68|14263.95|14143.95|10
1627664480000|2021-07-30 17:01:20|14263.78|14143.78|14261.34|14141.34|14263.85|14143.85|14260.14|14140.14|10
1627664490000|2021-07-30 17:01:30|14260.78|14140.78|14260.04|14140.04|14260.92|14140.92|14259.89|14139.89|10
1627664500000|2021-07-30 17:01:40|14259|14139|14257.71|14137.71|14259.05|14139.05|14257.71|14137.71|10
1627664510000|2021-07-30 17:01:50|14257.01|14137.01|14254.15|14134.15|14257.19|14137.19|14253.83|14133.83|10
1627664520000|2021-07-30 17:02:00|14254.18|14134.18|14257.49|14137.49|14257.49|14137.49|14254.18|14134.18|10
1627664530000|2021-07-30 17:02:10|14257.65|14137.65|14259.94|14139.94|14260.04|14140.04|14257.65|14137.65|10
1627664540000|2021-07-30 17:02:20|14260.54|14140.54|14261.33|14141.33|14261.33|14141.33|14260.05|14140.05|10
1627664550000|2021-07-30 17:02:30|14261.75|14141.75|14262.33|14142.33|14262.33|14142.33|14261.59|14141.59|9
1627664560000|2021-07-30 17:02:40|14262.42|14142.42|14263.86|14143.86|14263.86|14143.86|14262.23|14142.23|10
1627664570000|2021-07-30 17:02:50|14264.05|14144.05|14266.56|14146.56|14266.67|14146.67|14264.05|14144.05|9
1627664580000|2021-07-30 17:03:00|14267.54|14147.54|14270.24|14150.24|14270.24|14150.24|14267.54|14147.54|10
1627664590000|2021-07-30 17:03:10|14270.26|14150.26|14270.41|14150.41|14271.59|14151.59|14270.26|14150.26|10
1627664600000|2021-07-30 17:03:20|14270.42|14150.42|14273.92|14153.92|14274.86|14154.86|14270.42|14150.42|9
1627664610000|2021-07-30 17:03:30|14273.32|14153.32|14271.53|14151.53|14273.32|14153.32|14271.53|14151.53|10
1627664620000|2021-07-30 17:03:40|14271.68|14151.68|14269.57|14149.57|14271.72|14151.72|14269.5|14149.5|10
1627664630000|2021-07-30 17:03:50|14269.6|14149.6|14269.25|14149.25|14269.6|14149.6|14269.18|14149.18|9
1627664640000|2021-07-30 17:04:00|14268.47|14148.47|14266.14|14146.14|14268.49|14148.49|14266.14|14146.14|10
1627664650000|2021-07-30 17:04:10|14266.25|14146.25|14265.3|14145.3|14266.26|14146.26|14265.2|14145.2|10
1627664660000|2021-07-30 17:04:20|14265.15|14145.15|14263.29|14143.29|14265.16|14145.16|14263.29|14143.29|9
1627664670000|2021-07-30 17:04:30|14262.92|14142.92|14261.66|14141.66|14262.92|14142.92|14260.99|14140.99|10
1627664680000|2021-07-30 17:04:40|14261.78|14141.78|14261.58|14141.58|14262.27|14142.27|14261.58|14141.58|9
1627664690000|2021-07-30 17:04:50|14261.62|14141.62|14261.84|14141.84|14261.89|14141.89|14261.6|14141.6|10
1627664700000|2021-07-30 17:05:00|14262.29|14142.29|14265.04|14145.04|14265.04|14145.04|14262.29|14142.29|9
1627664710000|2021-07-30 17:05:10|14265.78|14145.78|14272.32|14152.32|14272.32|14152.32|14265.78|14145.78|10
1627664720000|2021-07-30 17:05:20|14272.45|14152.45|14277.11|14157.11|14277.31|14157.31|14272.45|14152.45|10
1627664730000|2021-07-30 17:05:30|14277.14|14157.14|14275.88|14155.88|14277.48|14157.48|14275.73|14155.73|9
1627664740000|2021-07-30 17:05:40|14275.23|14155.23|14275.16|14155.16|14275.33|14155.33|14274.65|14154.65|10
1627664750000|2021-07-30 17:05:50|14275.9|14155.9|14277.76|14157.76|14277.76|14157.76|14275.34|14155.34|10
1627664760000|2021-07-30 17:06:00|14277.84|14157.84|14279.35|14159.35|14279.5|14159.5|14277.58|14157.58|10
1627664770000|2021-07-30 17:06:10|14279.12|14159.12|14281.77|14161.77|14281.95|14161.95|14279.12|14159.12|9
1627664780000|2021-07-30 17:06:20|14281.48|14161.48|14283.23|14163.23|14284.29|14164.29|14281.48|14161.48|9
1627664790000|2021-07-30 17:06:30|14283.29|14163.29|14284.07|14164.07|14284.07|14164.07|14283.01|14163.01|10
1627664800000|2021-07-30 17:06:40|14284.71|14164.71|14286.48|14166.48|14286.71|14166.71|14284.71|14164.71|10
1627664810000|2021-07-30 17:06:50|14287.29|14167.29|14288.21|14168.21|14288.71|14168.71|14287.29|14167.29|10
1627664820000|2021-07-30 17:07:00|14288.25|14168.25|14290.93|14170.93|14290.93|14170.93|14288.25|14168.25|10
1627664830000|2021-07-30 17:07:10|14290.57|14170.57|14289.4|14169.4|14290.92|14170.92|14289.4|14169.4|9
1627664840000|2021-07-30 17:07:20|14289.57|14169.57|14289.14|14169.14|14289.57|14169.57|14288.68|14168.68|10
1627664850000|2021-07-30 17:07:30|14290.08|14170.08|14290.31|14170.31|14290.55|14170.55|14289.57|14169.57|10
1627664860000|2021-07-30 17:07:40|14290.55|14170.55|14291.56|14171.56|14292.49|14172.49|14290.55|14170.55|10
1627664870000|2021-07-30 17:07:50|14291.39|14171.39|14291.52|14171.52|14292.89|14172.89|14290.87|14170.87|9
1627664880000|2021-07-30 17:08:00|14290.9|14170.9|14291.03|14171.03|14291.05|14171.05|14290.49|14170.49|10
1627664890000|2021-07-30 17:08:10|14291.16|14171.16|14290.27|14170.27|14291.7|14171.7|14290.27|14170.27|10
1627664900000|2021-07-30 17:08:20|14290.28|14170.28|14293.01|14173.01|14293.01|14173.01|14290.05|14170.05|9
1627664910000|2021-07-30 17:08:30|14293.15|14173.15|14291.58|14171.58|14293.26|14173.26|14291.58|14171.58|9
1627664920000|2021-07-30 17:08:40|14291.44|14171.44|14291.22|14171.22|14291.44|14171.44|14291.21|14171.21|9
1627664930000|2021-07-30 17:08:50|14291.17|14171.17|14291.88|14171.88|14291.88|14171.88|14291.17|14171.17|9
1627664940000|2021-07-30 17:09:00|14292.49|14172.49|14292.99|14172.99|14292.99|14172.99|14292.49|14172.49|9
1627664950000|2021-07-30 17:09:10|14293.24|14173.24|14294.77|14174.77|14294.77|14174.77|14293.22|14173.22|10
1627664960000|2021-07-30 17:09:20|14295.08|14175.08|14295.72|14175.72|14295.84|14175.84|14295.07|14175.07|8
1627664970000|2021-07-30 17:09:30|14295.84|14175.84|14296.58|14176.58|14296.58|14176.58|14295.21|14175.21|10
1627664980000|2021-07-30 17:09:40|14296.46|14176.46|14297.56|14177.56|14297.56|14177.56|14296.29|14176.29|10
1627664990000|2021-07-30 17:09:50|14297.6|14177.6|14296.71|14176.71|14297.74|14177.74|14296.65|14176.65|10
1627665000000|2021-07-30 17:10:00|14296.65|14176.65|14298.92|14178.92|14298.92|14178.92|14296.65|14176.65|10
1627665010000|2021-07-30 17:10:10|14298.94|14178.94|14298.94|14178.94|14299.59|14179.59|14298.82|14178.82|9
1627665020000|2021-07-30 17:10:20|14299.52|14179.52|14299.8|14179.8|14299.82|14179.82|14298.99|14178.99|10
1627665030000|2021-07-30 17:10:30|14299.88|14179.88|14298.69|14178.69|14299.9|14179.9|14298.67|14178.67|10
1627665040000|2021-07-30 17:10:40|14298.96|14178.96|14298.2|14178.2|14298.96|14178.96|14298.17|14178.17|10
1627665050000|2021-07-30 17:10:50|14298.3|14178.3|14299.24|14179.24|14299.24|14179.24|14298.14|14178.14|8
1627665060000|2021-07-30 17:11:00|14299.13|14179.13|14297.38|14177.38|14299.13|14179.13|14297.38|14177.38|10
1627665070000|2021-07-30 17:11:10|14297.3|14177.3|14298.47|14178.47|14298.58|14178.58|14297.17|14177.17|10
1627665080000|2021-07-30 17:11:20|14298.61|14178.61|14298|14178|14298.61|14178.61|14298|14178|9
1627665090000|2021-07-30 17:11:30|14298.1|14178.1|14295.98|14175.98|14298.1|14178.1|14295.98|14175.98|8
1627665100000|2021-07-30 17:11:40|14295.7|14175.7|14295.88|14175.88|14295.88|14175.88|14295.05|14175.05|10
1627665110000|2021-07-30 17:11:50|14295.68|14175.68|14296.59|14176.59|14296.69|14176.69|14295.68|14175.68|10
1627665120000|2021-07-30 17:12:00|14296.55|14176.55|14295.77|14175.77|14296.77|14176.77|14295.77|14175.77|9
1627665130000|2021-07-30 17:12:10|14295.63|14175.63|14296.71|14176.71|14296.71|14176.71|14295.63|14175.63|9
1627665140000|2021-07-30 17:12:20|14295.95|14175.95|14296.12|14176.12|14296.42|14176.42|14295.76|14175.76|9
1627665150000|2021-07-30 17:12:30|14296.33|14176.33|14295.1|14175.1|14297.06|14177.06|14295.09|14175.09|10
1627665160000|2021-07-30 17:12:40|14294.85|14174.85|14294.3|14174.3|14296.07|14176.07|14294.26|14174.26|10
1627665170000|2021-07-30 17:12:50|14293.94|14173.94|14294.5|14174.5|14294.88|14174.88|14293.89|14173.89|9
1627665180000|2021-07-30 17:13:00|14294.35|14174.35|14293.54|14173.54|14294.38|14174.38|14293.54|14173.54|9
1627665190000|2021-07-30 17:13:10|14293.03|14173.03|14291.91|14171.91|14293.1|14173.1|14291.65|14171.65|9
1627665200000|2021-07-30 17:13:20|14291.86|14171.86|14291.47|14171.47|14292.02|14172.02|14291.47|14171.47|10
1627665210000|2021-07-30 17:13:30|14292.45|14172.45|14292.51|14172.51|14292.57|14172.57|14292.15|14172.15|8
1627665220000|2021-07-30 17:13:40|14292.48|14172.48|14291.96|14171.96|14292.52|14172.52|14291.96|14171.96|10
1627665230000|2021-07-30 17:13:50|14292.13|14172.13|14291.89|14171.89|14292.36|14172.36|14291.89|14171.89|10
1627665240000|2021-07-30 17:14:00|14291.97|14171.97|14293.67|14173.67|14293.67|14173.67|14291.95|14171.95|9
1627665250000|2021-07-30 17:14:10|14294.33|14174.33|14296.36|14176.36|14297.1|14177.1|14294.33|14174.33|10
1627665260000|2021-07-30 17:14:20|14296.27|14176.27|14297.23|14177.23|14297.23|14177.23|14296.27|14176.27|9
1627665270000|2021-07-30 17:14:30|14298.22|14178.22|14294.4|14174.4|14298.22|14178.22|14294.4|14174.4|9
1627665280000|2021-07-30 17:14:40|14294.14|14174.14|14292.96|14172.96|14294.98|14174.98|14292.82|14172.82|9
1627665290000|2021-07-30 17:14:50|14293.01|14173.01|14294.76|14174.76|14294.76|14174.76|14292.81|14172.81|8
1627665300000|2021-07-30 17:15:00|14294.78|14174.78|14292.88|14172.88|14294.78|14174.78|14292.86|14172.86|8
1627665310000|2021-07-30 17:15:10|14292.86|14172.86|14291.99|14171.99|14293.68|14173.68|14291.94|14171.94|10
1627665320000|2021-07-30 17:15:20|14292.77|14172.77|14293.5|14173.5|14293.56|14173.56|14292.77|14172.77|9
1627665330000|2021-07-30 17:15:30|14294|14174|14293.12|14173.12|14294|14174|14293.02|14173.02|7
1627665340000|2021-07-30 17:15:40|14293.11|14173.11|14292.64|14172.64|14293.24|14173.24|14292.64|14172.64|8
1627665350000|2021-07-30 17:15:50|14292.67|14172.67|14292.88|14172.88|14293.13|14173.13|14292.66|14172.66|8
1627665360000|2021-07-30 17:16:00|14293.08|14173.08|14292.15|14172.15|14293.1|14173.1|14291.89|14171.89|9
1627665370000|2021-07-30 17:16:10|14292.18|14172.18|14293.54|14173.54|14293.54|14173.54|14292.16|14172.16|9
1627665380000|2021-07-30 17:16:20|14293.69|14173.69|14295.69|14175.69|14295.69|14175.69|14293.69|14173.69|10
1627665390000|2021-07-30 17:16:30|14295.73|14175.73|14295.13|14175.13|14296.31|14176.31|14295.09|14175.09|10
1627665400000|2021-07-30 17:16:40|14295.08|14175.08|14296.58|14176.58|14296.58|14176.58|14295.08|14175.08|10
1627665410000|2021-07-30 17:16:50|14296.67|14176.67|14298.19|14178.19|14298.19|14178.19|14296.67|14176.67|10
1627665420000|2021-07-30 17:17:00|14298.21|14178.21|14298.97|14178.97|14298.97|14178.97|14298.21|14178.21|10
1627665430000|2021-07-30 17:17:10|14298.95|14178.95|14297.03|14177.03|14298.95|14178.95|14297.03|14177.03|10
1627665440000|2021-07-30 17:17:20|14296.5|14176.5|14296.12|14176.12|14296.5|14176.5|14296.08|14176.08|10
1627665450000|2021-07-30 17:17:30|14295.97|14175.97|14295.98|14175.98|14297.86|14177.86|14295.9|14175.9|10
1627665460000|2021-07-30 17:17:40|14295.95|14175.95|14298.46|14178.46|14298.46|14178.46|14295.95|14175.95|8
1627665470000|2021-07-30 17:17:50|14298.5|14178.5|14299.97|14179.97|14299.97|14179.97|14298.5|14178.5|9
1627665480000|2021-07-30 17:18:00|14300.11|14180.11|14302.18|14182.18|14302.18|14182.18|14300.11|14180.11|10
1627665490000|2021-07-30 17:18:10|14302.39|14182.39|14304.06|14184.06|14304.06|14184.06|14302.25|14182.25|10
1627665500000|2021-07-30 17:18:20|14304.02|14184.02|14302.74|14182.74|14304.49|14184.49|14302.54|14182.54|8
1627665510000|2021-07-30 17:18:30|14303.26|14183.26|14306.11|14186.11|14306.11|14186.11|14303.26|14183.26|10
1627665520000|2021-07-30 17:18:40|14306.24|14186.24|14308.93|14188.93|14308.93|14188.93|14306.24|14186.24|10
1627665530000|2021-07-30 17:18:50|14308.89|14188.89|14308.33|14188.33|14308.98|14188.98|14307.99|14187.99|10
1627665540000|2021-07-30 17:19:00|14308.51|14188.51|14308.75|14188.75|14309.13|14189.13|14308.46|14188.46|9
1627665550000|2021-07-30 17:19:10|14308.89|14188.89|14308.95|14188.95|14309.85|14189.85|14308.89|14188.89|10
1627665560000|2021-07-30 17:19:20|14309.21|14189.21|14308.3|14188.3|14309.21|14189.21|14306.73|14186.73|10
1627665570000|2021-07-30 17:19:30|14308.49|14188.49|14307.97|14187.97|14308.49|14188.49|14307.84|14187.84|10
1627665580000|2021-07-30 17:19:40|14308.02|14188.02|14306.54|14186.54|14308.02|14188.02|14306.54|14186.54|10
1627665590000|2021-07-30 17:19:50|14306.75|14186.75|14308.52|14188.52|14308.57|14188.57|14306.67|14186.67|9
1627665600000|2021-07-30 17:20:00|14308.61|14188.61|14308.88|14188.88|14309.21|14189.21|14307.78|14187.78|10
1627665610000|2021-07-30 17:20:10|14308.93|14188.93|14307.98|14187.98|14308.93|14188.93|14307.95|14187.95|9
1627665620000|2021-07-30 17:20:20|14307.6|14187.6|14308.42|14188.42|14308.43|14188.43|14307.6|14187.6|10
1627665630000|2021-07-30 17:20:30|14308.54|14188.54|14308.44|14188.44|14308.54|14188.54|14308.08|14188.08|10
1627665640000|2021-07-30 17:20:40|14308.42|14188.42|14302.82|14182.82|14308.51|14188.51|14302.8|14182.8|10
1627665650000|2021-07-30 17:20:50|14303.45|14183.45|14300.68|14180.68|14303.75|14183.75|14300.68|14180.68|10
1627665660000|2021-07-30 17:21:00|14300.03|14180.03|14297.29|14177.29|14300.03|14180.03|14297.25|14177.25|9
1627665670000|2021-07-30 17:21:10|14297.46|14177.46|14297.12|14177.12|14297.67|14177.67|14297.12|14177.12|10
1627665680000|2021-07-30 17:21:20|14298.14|14178.14|14296.25|14176.25|14298.37|14178.37|14296.25|14176.25|9
1627665690000|2021-07-30 17:21:30|14295.89|14175.89|14296.99|14176.99|14297.1|14177.1|14295.86|14175.86|9
1627665700000|2021-07-30 17:21:40|14297.09|14177.09|14297.42|14177.42|14297.82|14177.82|14297.09|14177.09|10
1627665710000|2021-07-30 17:21:50|14297.04|14177.04|14296.07|14176.07|14297.77|14177.77|14296.04|14176.04|10
1627665720000|2021-07-30 17:22:00|14296.03|14176.03|14297.86|14177.86|14297.86|14177.86|14296.03|14176.03|10
1627665730000|2021-07-30 17:22:10|14297.83|14177.83|14300.46|14180.46|14300.46|14180.46|14297.8|14177.8|10
1627665740000|2021-07-30 17:22:20|14300.73|14180.73|14300.13|14180.13|14300.73|14180.73|14299.53|14179.53|8
1627665750000|2021-07-30 17:22:30|14300.14|14180.14|14300.86|14180.86|14301.02|14181.02|14299.94|14179.94|9
1627665760000|2021-07-30 17:22:40|14300.94|14180.94|14301|14181|14301.34|14181.34|14300.94|14180.94|9
1627665770000|2021-07-30 17:22:50|14301.36|14181.36|14301.11|14181.11|14301.39|14181.39|14301.11|14181.11|9
1627665780000|2021-07-30 17:23:00|14300.73|14180.73|14301.83|14181.83|14301.83|14181.83|14300.03|14180.03|10
1627665790000|2021-07-30 17:23:10|14301.8|14181.8|14303.75|14183.75|14303.86|14183.86|14301.8|14181.8|9
1627665800000|2021-07-30 17:23:20|14303.04|14183.04|14304.58|14184.58|14304.99|14184.99|14303.04|14183.04|10
1627665810000|2021-07-30 17:23:30|14304.34|14184.34|14302.69|14182.69|14304.34|14184.34|14302.69|14182.69|10
1627665820000|2021-07-30 17:23:40|14302.47|14182.47|14303.11|14183.11|14304.08|14184.08|14302.47|14182.47|10
1627665830000|2021-07-30 17:23:50|14303.65|14183.65|14305.8|14185.8|14305.8|14185.8|14303.65|14183.65|10
1627665840000|2021-07-30 17:24:00|14305.79|14185.79|14307.18|14187.18|14307.18|14187.18|14305.79|14185.79|10
1627665850000|2021-07-30 17:24:10|14307.15|14187.15|14310.27|14190.27|14310.27|14190.27|14307.05|14187.05|10
1627665860000|2021-07-30 17:24:20|14310.59|14190.59|14308.19|14188.19|14311.83|14191.83|14308.12|14188.12|10
1627665870000|2021-07-30 17:24:30|14308|14188|14312.06|14192.06|14312.06|14192.06|14308|14188|10
1627665880000|2021-07-30 17:24:40|14312.66|14192.66|14314.8|14194.8|14315.84|14195.84|14312.66|14192.66|10
1627665890000|2021-07-30 17:24:50|14314.88|14194.88|14317.37|14197.37|14317.37|14197.37|14314.86|14194.86|10
1627665900000|2021-07-30 17:25:00|14317.32|14197.32|14316.96|14196.96|14317.32|14197.32|14315.56|14195.56|10
1627665910000|2021-07-30 17:25:10|14316.99|14196.99|14317.72|14197.72|14317.72|14197.72|14316.99|14196.99|9
1627665920000|2021-07-30 17:25:20|14317.64|14197.64|14317.14|14197.14|14317.75|14197.75|14316.52|14196.52|10
1627665930000|2021-07-30 17:25:30|14317.16|14197.16|14317|14197|14317.16|14197.16|14316.72|14196.72|10
1627665940000|2021-07-30 17:25:40|14316.96|14196.96|14316.69|14196.69|14316.96|14196.96|14316.52|14196.52|8
1627665950000|2021-07-30 17:25:50|14316.79|14196.79|14317.66|14197.66|14317.66|14197.66|14316.09|14196.09|9
1627665960000|2021-07-30 17:26:00|14318|14198|14317.42|14197.42|14318.55|14198.55|14317.42|14197.42|10
1627665970000|2021-07-30 17:26:10|14317.01|14197.01|14314.58|14194.58|14317.01|14197.01|14314.49|14194.49|10
1627665980000|2021-07-30 17:26:20|14314.73|14194.73|14313.57|14193.57|14314.87|14194.87|14313.57|14193.57|8
1627665990000|2021-07-30 17:26:30|14313.52|14193.52|14313.84|14193.84|14314.4|14194.4|14313.3|14193.3|9
1627666000000|2021-07-30 17:26:40|14313.64|14193.64|14312.95|14192.95|14313.64|14193.64|14312.95|14192.95|8
1627666010000|2021-07-30 17:26:50|14312.89|14192.89|14312.18|14192.18|14313.11|14193.11|14312.18|14192.18|9
1627666020000|2021-07-30 17:27:00|14311.92|14191.92|14312.05|14192.05|14312.05|14192.05|14311.48|14191.48|10
1627666030000|2021-07-30 17:27:10|14312.09|14192.09|14314.54|14194.54|14314.54|14194.54|14312.09|14192.09|10
1627666040000|2021-07-30 17:27:20|14314.47|14194.47|14314.09|14194.09|14314.77|14194.77|14314.03|14194.03|10
1627666050000|2021-07-30 17:27:30|14313.92|14193.92|14311.51|14191.51|14313.92|14193.92|14310.66|14190.66|9
1627666060000|2021-07-30 17:27:40|14309.78|14189.78|14307.8|14187.8|14309.78|14189.78|14306.89|14186.89|10
1627666070000|2021-07-30 17:27:50|14306.59|14186.59|14303.56|14183.56|14306.59|14186.59|14303.56|14183.56|10
1627666080000|2021-07-30 17:28:00|14303.64|14183.64|14303.77|14183.77|14304.57|14184.57|14303.6|14183.6|8
1627666090000|2021-07-30 17:28:10|14303.46|14183.46|14302.44|14182.44|14303.46|14183.46|14302.44|14182.44|9
1627666100000|2021-07-30 17:28:20|14302.96|14182.96|14304.55|14184.55|14304.88|14184.88|14302.96|14182.96|10
1627666110000|2021-07-30 17:28:30|14305.8|14185.8|14306.23|14186.23|14306.34|14186.34|14305.17|14185.17|10
1627666120000|2021-07-30 17:28:40|14306.3|14186.3|14305.06|14185.06|14306.64|14186.64|14304.96|14184.96|9
1627666130000|2021-07-30 17:28:50|14305.05|14185.05|14310.22|14190.22|14310.22|14190.22|14305.02|14185.02|10
1627666140000|2021-07-30 17:29:00|14310.94|14190.94|14312.7|14192.7|14312.72|14192.72|14310.94|14190.94|10
1627666150000|2021-07-30 17:29:10|14312.69|14192.69|14316.18|14196.18|14316.18|14196.18|14312.69|14192.69|10
1627666160000|2021-07-30 17:29:20|14315.49|14195.49|14317.73|14197.73|14317.73|14197.73|14315.43|14195.43|9
1627666170000|2021-07-30 17:29:30|14317.99|14197.99|14319.87|14199.87|14319.87|14199.87|14317.99|14197.99|10
1627666180000|2021-07-30 17:29:40|14319.69|14199.69|14320.5|14200.5|14320.76|14200.76|14319.69|14199.69|10
1627666190000|2021-07-30 17:29:50|14321.22|14201.22|14325.65|14205.65|14325.88|14205.88|14321.22|14201.22|10
1627666200000|2021-07-30 17:30:00|14325.67|14205.67|14327.96|14207.96|14327.96|14207.96|14325.44|14205.44|10
1627666210000|2021-07-30 17:30:10|14327.9|14207.9|14323.44|14203.44|14327.9|14207.9|14323.44|14203.44|10
1627666220000|2021-07-30 17:30:20|14322.64|14202.64|14322.97|14202.97|14322.97|14202.97|14322.39|14202.39|10
1627666230000|2021-07-30 17:30:30|14322.95|14202.95|14323.88|14203.88|14323.88|14203.88|14322.56|14202.56|10
1627666240000|2021-07-30 17:30:40|14324.2|14204.2|14323.19|14203.19|14324.2|14204.2|14323.02|14203.02|10
1627666250000|2021-07-30 17:30:50|14323.2|14203.2|14327.21|14207.21|14327.21|14207.21|14323.2|14203.2|8
1627666260000|2021-07-30 17:31:00|14327.25|14207.25|14329.09|14209.09|14329.09|14209.09|14327.25|14207.25|10
1627666270000|2021-07-30 17:31:10|14329.53|14209.53|14329.14|14209.14|14329.53|14209.53|14327.77|14207.77|10
1627666280000|2021-07-30 17:31:20|14328.97|14208.97|14328.65|14208.65|14328.97|14208.97|14328.59|14208.59|10
1627666290000|2021-07-30 17:31:30|14328.49|14208.49|14329.32|14209.32|14329.51|14209.51|14328.49|14208.49|9
1627666300000|2021-07-30 17:31:40|14329.57|14209.57|14330.51|14210.51|14330.51|14210.51|14329.55|14209.55|10
1627666310000|2021-07-30 17:31:50|14330.48|14210.48|14332.5|14212.5|14332.5|14212.5|14330.16|14210.16|10
1627666320000|2021-07-30 17:32:00|14332.68|14212.68|14335.01|14215.01|14335.01|14215.01|14332.68|14212.68|9
1627666330000|2021-07-30 17:32:10|14335.13|14215.13|14335.66|14215.66|14336.07|14216.07|14335.13|14215.13|10
1627666340000|2021-07-30 17:32:20|14336.4|14216.4|14337.63|14217.63|14337.92|14217.92|14336.26|14216.26|9
1627666350000|2021-07-30 17:32:30|14336.96|14216.96|14336.54|14216.54|14336.96|14216.96|14335.18|14215.18|10
1627666360000|2021-07-30 17:32:40|14336.52|14216.52|14336.36|14216.36|14336.6|14216.6|14336.36|14216.36|10
1627666370000|2021-07-30 17:32:50|14336.16|14216.16|14334.47|14214.47|14336.36|14216.36|14334.47|14214.47|10
1627666380000|2021-07-30 17:33:00|14334.43|14214.43|14328.98|14208.98|14334.43|14214.43|14328.98|14208.98|10
1627666390000|2021-07-30 17:33:10|14328.71|14208.71|14326.18|14206.18|14328.71|14208.71|14326.18|14206.18|10
1627666400000|2021-07-30 17:33:20|14326.11|14206.11|14326.8|14206.8|14326.8|14206.8|14325.94|14205.94|10
1627666410000|2021-07-30 17:33:30|14326.48|14206.48|14327.25|14207.25|14327.25|14207.25|14326.48|14206.48|10
1627666420000|2021-07-30 17:33:40|14327.45|14207.45|14328.23|14208.23|14328.53|14208.53|14327.45|14207.45|10
1627666430000|2021-07-30 17:33:50|14328.24|14208.24|14330.39|14210.39|14330.39|14210.39|14328.24|14208.24|8
1627666440000|2021-07-30 17:34:00|14331.51|14211.51|14333.41|14213.41|14333.64|14213.64|14331.25|14211.25|10
1627666450000|2021-07-30 17:34:10|14333.43|14213.43|14335.02|14215.02|14335.02|14215.02|14333.38|14213.38|10
1627666460000|2021-07-30 17:34:20|14335.04|14215.04|14334.83|14214.83|14335.74|14215.74|14334.66|14214.66|9
1627666470000|2021-07-30 17:34:30|14335.08|14215.08|14335.86|14215.86|14337.21|14217.21|14335.08|14215.08|10
1627666480000|2021-07-30 17:34:40|14335.65|14215.65|14336.16|14216.16|14336.46|14216.46|14335.3|14215.3|10
1627666490000|2021-07-30 17:34:50|14336.5|14216.5|14336.54|14216.54|14336.91|14216.91|14336.5|14216.5|8
1627666500000|2021-07-30 17:35:00|14336.52|14216.52|14335.01|14215.01|14336.52|14216.52|14334.48|14214.48|9
1627666510000|2021-07-30 17:35:10|14334.86|14214.86|14332.52|14212.52|14334.86|14214.86|14332.38|14212.38|10
1627666520000|2021-07-30 17:35:20|14332.59|14212.59|14334.89|14214.89|14334.89|14214.89|14332.59|14212.59|10
1627666530000|2021-07-30 17:35:30|14334.84|14214.84|14335.72|14215.72|14335.74|14215.74|14334.72|14214.72|10
1627666540000|2021-07-30 17:35:40|14335.29|14215.29|14335.39|14215.39|14335.92|14215.92|14334.79|14214.79|10
1627666550000|2021-07-30 17:35:50|14335.08|14215.08|14335.21|14215.21|14335.51|14215.51|14334.95|14214.95|10
1627666560000|2021-07-30 17:36:00|14335.55|14215.55|14333.97|14213.97|14335.55|14215.55|14333.88|14213.88|10
1627666570000|2021-07-30 17:36:10|14333.84|14213.84|14332.84|14212.84|14333.84|14213.84|14332.84|14212.84|8
1627666580000|2021-07-30 17:36:20|14332.55|14212.55|14333.59|14213.59|14333.82|14213.82|14332.52|14212.52|9
1627666590000|2021-07-30 17:36:30|14333.61|14213.61|14332.02|14212.02|14333.61|14213.61|14331.99|14211.99|9
1627666600000|2021-07-30 17:36:40|14332.11|14212.11|14332.4|14212.4|14332.4|14212.4|14332.06|14212.06|9
1627666610000|2021-07-30 17:36:50|14332.3|14212.3|14333.81|14213.81|14333.81|14213.81|14332.3|14212.3|10
1627666620000|2021-07-30 17:37:00|14333.8|14213.8|14333.34|14213.34|14334.92|14214.92|14333.1|14213.1|9
1627666630000|2021-07-30 17:37:10|14333.53|14213.53|14333.53|14213.53|14333.91|14213.91|14333.25|14213.25|10
1627666640000|2021-07-30 17:37:20|14333.54|14213.54|14333.11|14213.11|14335.14|14215.14|14333.11|14213.11|9
1627666650000|2021-07-30 17:37:30|14332.82|14212.82|14332.66|14212.66|14332.82|14212.82|14332.31|14212.31|9
1627666660000|2021-07-30 17:37:40|14332.74|14212.74|14332.58|14212.58|14332.93|14212.93|14332.5|14212.5|10
1627666670000|2021-07-30 17:37:50|14332|14212|14330.84|14210.84|14332|14212|14330.84|14210.84|10
1627666680000|2021-07-30 17:38:00|14331.82|14211.82|14330.54|14210.54|14332.09|14212.09|14330.5|14210.5|10
1627666690000|2021-07-30 17:38:10|14330.53|14210.53|14331.63|14211.63|14332.2|14212.2|14330.53|14210.53|10
1627666700000|2021-07-30 17:38:20|14331.5|14211.5|14333.22|14213.22|14333.22|14213.22|14331.46|14211.46|10
1627666710000|2021-07-30 17:38:30|14333.26|14213.26|14334.57|14214.57|14334.57|14214.57|14332.24|14212.24|10
1627666720000|2021-07-30 17:38:40|14334.51|14214.51|14335|14215|14335|14215|14334.51|14214.51|10
1627666730000|2021-07-30 17:38:50|14334.99|14214.99|14334.94|14214.94|14335.81|14215.81|14334.69|14214.69|9
1627666740000|2021-07-30 17:39:00|14334.81|14214.81|14333.09|14213.09|14334.81|14214.81|14333.09|14213.09|9
1627666750000|2021-07-30 17:39:10|14333.05|14213.05|14333.4|14213.4|14333.64|14213.64|14332.96|14212.96|10
1627666760000|2021-07-30 17:39:20|14334.02|14214.02|14333.54|14213.54|14334.06|14214.06|14332.77|14212.77|10
1627666770000|2021-07-30 17:39:30|14333.55|14213.55|14334.25|14214.25|14334.25|14214.25|14333.55|14213.55|8
1627666780000|2021-07-30 17:39:40|14334.18|14214.18|14336.12|14216.12|14336.14|14216.14|14334.18|14214.18|10
1627666790000|2021-07-30 17:39:50|14336.47|14216.47|14337.56|14217.56|14337.56|14217.56|14336.27|14216.27|8
1627666800000|2021-07-30 17:40:00|14337.57|14217.57|14339.11|14219.11|14339.3|14219.3|14337.55|14217.55|10
1627666810000|2021-07-30 17:40:10|14339.18|14219.18|14339.71|14219.71|14340.28|14220.28|14338.89|14218.89|10
1627666820000|2021-07-30 17:40:20|14339.55|14219.55|14339.13|14219.13|14339.55|14219.55|14339.13|14219.13|10
1627666830000|2021-07-30 17:40:30|14339.27|14219.27|14339.28|14219.28|14340.54|14220.54|14339.27|14219.27|9
1627666840000|2021-07-30 17:40:40|14339.32|14219.32|14339.83|14219.83|14339.83|14219.83|14339.24|14219.24|8
1627666850000|2021-07-30 17:40:50|14340|14220|14339.92|14219.92|14340.31|14220.31|14339.87|14219.87|10
1627666860000|2021-07-30 17:41:00|14340.05|14220.05|14340.14|14220.14|14340.29|14220.29|14340|14220|9
1627666870000|2021-07-30 17:41:10|14340.46|14220.46|14339.96|14219.96|14340.72|14220.72|14339.96|14219.96|9
1627666880000|2021-07-30 17:41:20|14340.01|14220.01|14340.1|14220.1|14341.19|14221.19|14339.53|14219.53|10
1627666890000|2021-07-30 17:41:30|14341.07|14221.07|14342.27|14222.27|14342.45|14222.45|14340.93|14220.93|9
1627666900000|2021-07-30 17:41:40|14342.47|14222.47|14342.48|14222.48|14342.71|14222.71|14342.47|14222.47|10
1627666910000|2021-07-30 17:41:50|14341.46|14221.46|14341.08|14221.08|14342.47|14222.47|14340.98|14220.98|9
1627666920000|2021-07-30 17:42:00|14342.13|14222.13|14343.92|14223.92|14343.92|14223.92|14342.13|14222.13|9
1627666930000|2021-07-30 17:42:10|14343.88|14223.88|14342.7|14222.7|14343.99|14223.99|14342.7|14222.7|9
1627666940000|2021-07-30 17:42:20|14342.88|14222.88|14344.04|14224.04|14344.14|14224.14|14342.82|14222.82|9
1627666950000|2021-07-30 17:42:30|14343.89|14223.89|14341.77|14221.77|14344.29|14224.29|14341.76|14221.76|10
1627666960000|2021-07-30 17:42:40|14341.78|14221.78|14340.1|14220.1|14342.11|14222.11|14339.95|14219.95|10
1627666970000|2021-07-30 17:42:50|14340.12|14220.12|14338.05|14218.05|14340.12|14220.12|14338.05|14218.05|9
1627666980000|2021-07-30 17:43:00|14338.06|14218.06|14339.4|14219.4|14339.4|14219.4|14337.89|14217.89|10
1627666990000|2021-07-30 17:43:10|14339.49|14219.49|14342.36|14222.36|14342.36|14222.36|14339.49|14219.49|10
1627667000000|2021-07-30 17:43:20|14342.4|14222.4|14343.93|14223.93|14343.93|14223.93|14342.4|14222.4|10
1627667010000|2021-07-30 17:43:30|14344.8|14224.8|14346.54|14226.54|14346.54|14226.54|14344.8|14224.8|10
1627667020000|2021-07-30 17:43:40|14346.51|14226.51|14347.38|14227.38|14347.97|14227.97|14346.51|14226.51|10
1627667030000|2021-07-30 17:43:50|14347.36|14227.36|14346.32|14226.32|14347.36|14227.36|14346.32|14226.32|7
1627667040000|2021-07-30 17:44:00|14346.09|14226.09|14346.75|14226.75|14346.75|14226.75|14345.81|14225.81|10
1627667050000|2021-07-30 17:44:10|14347|14227|14349.12|14229.12|14349.19|14229.19|14347|14227|10
1627667060000|2021-07-30 17:44:20|14349.37|14229.37|14348.81|14228.81|14349.78|14229.78|14348.81|14228.81|9
1627667070000|2021-07-30 17:44:30|14348.36|14228.36|14348.73|14228.73|14349.34|14229.34|14348.36|14228.36|10
1627667080000|2021-07-30 17:44:40|14348.7|14228.7|14349.07|14229.07|14349.36|14229.36|14348.37|14228.37|8
1627667090000|2021-07-30 17:44:50|14348.76|14228.76|14348.83|14228.83|14348.83|14228.83|14348.28|14228.28|7
1627667100000|2021-07-30 17:45:00|14349.43|14229.43|14350.03|14230.03|14350.09|14230.09|14348.55|14228.55|10
1627667110000|2021-07-30 17:45:10|14350.16|14230.16|14352.88|14232.88|14352.88|14232.88|14350.16|14230.16|10
1627667120000|2021-07-30 17:45:20|14352.98|14232.98|14353.29|14233.29|14354.43|14234.43|14352.23|14232.23|10
1627667130000|2021-07-30 17:45:30|14353.7|14233.7|14352.97|14232.97|14353.7|14233.7|14352.7|14232.7|8
1627667140000|2021-07-30 17:45:40|14353.03|14233.03|14354.3|14234.3|14354.34|14234.34|14352.96|14232.96|9
1627667150000|2021-07-30 17:45:50|14354.4|14234.4|14352.13|14232.13|14354.4|14234.4|14352.13|14232.13|10
1627667160000|2021-07-30 17:46:00|14351.57|14231.57|14347.45|14227.45|14351.57|14231.57|14347.45|14227.45|9
1627667170000|2021-07-30 17:46:10|14346.88|14226.88|14344.9|14224.9|14346.88|14226.88|14344.9|14224.9|10
1627667180000|2021-07-30 17:46:20|14345.01|14225.01|14346.12|14226.12|14346.12|14226.12|14345.01|14225.01|9
1627667190000|2021-07-30 17:46:30|14346.13|14226.13|14344.74|14224.74|14346.13|14226.13|14344.62|14224.62|9
1627667200000|2021-07-30 17:46:40|14344.47|14224.47|14345.51|14225.51|14346.04|14226.04|14344.41|14224.41|8
1627667210000|2021-07-30 17:46:50|14345.57|14225.57|14345.34|14225.34|14345.99|14225.99|14345.04|14225.04|10
1627667220000|2021-07-30 17:47:00|14345.4|14225.4|14345.63|14225.63|14345.63|14225.63|14345.09|14225.09|8
1627667230000|2021-07-30 17:47:10|14345.47|14225.47|14347.61|14227.61|14347.82|14227.82|14345.32|14225.32|10
1627667240000|2021-07-30 17:47:20|14347.71|14227.71|14347.24|14227.24|14348.14|14228.14|14347.24|14227.24|9
1627667250000|2021-07-30 17:47:30|14347.28|14227.28|14348.18|14228.18|14348.18|14228.18|14347.21|14227.21|9
1627667260000|2021-07-30 17:47:40|14348.34|14228.34|14348.6|14228.6|14348.89|14228.89|14347.18|14227.18|9
1627667270000|2021-07-30 17:47:50|14348.33|14228.33|14350.99|14230.99|14350.99|14230.99|14348.31|14228.31|10
1627667280000|2021-07-30 17:48:00|14351.38|14231.38|14351.33|14231.33|14352.97|14232.97|14351.33|14231.33|10
1627667290000|2021-07-30 17:48:10|14351.6|14231.6|14353.39|14233.39|14353.61|14233.61|14351.6|14231.6|10
1627667300000|2021-07-30 17:48:20|14353.34|14233.34|14352.16|14232.16|14353.34|14233.34|14352.03|14232.03|9
1627667310000|2021-07-30 17:48:30|14353.38|14233.38|14357.74|14237.74|14357.74|14237.74|14353.38|14233.38|10
1627667320000|2021-07-30 17:48:40|14357.68|14237.68|14359.12|14239.12|14359.13|14239.13|14357.68|14237.68|10
1627667330000|2021-07-30 17:48:50|14358.13|14238.13|14358.21|14238.21|14358.23|14238.23|14357.9|14237.9|10
1627667340000|2021-07-30 17:49:00|14357.89|14237.89|14358.64|14238.64|14358.64|14238.64|14357.8|14237.8|9
1627667350000|2021-07-30 17:49:10|14359.34|14239.34|14360.83|14240.83|14360.83|14240.83|14358.83|14238.83|9
1627667360000|2021-07-30 17:49:20|14361.13|14241.13|14363.96|14243.96|14363.96|14243.96|14361.13|14241.13|10
1627667370000|2021-07-30 17:49:30|14365.13|14245.13|14364.94|14244.94|14366.21|14246.21|14364.49|14244.49|10
1627667380000|2021-07-30 17:49:40|14365.11|14245.11|14367.14|14247.14|14367.14|14247.14|14365.11|14245.11|10
1627667390000|2021-07-30 17:49:50|14367.4|14247.4|14368.67|14248.67|14368.67|14248.67|14367.4|14247.4|9
1627667400000|2021-07-30 17:50:00|14368.88|14248.88|14368.6|14248.6|14369.26|14249.26|14368.6|14248.6|9
1627667410000|2021-07-30 17:50:10|14368.46|14248.46|14366.62|14246.62|14368.46|14248.46|14366.62|14246.62|10
1627667420000|2021-07-30 17:50:20|14366.91|14246.91|14369.2|14249.2|14369.55|14249.55|14366.45|14246.45|10
1627667430000|2021-07-30 17:50:30|14369.08|14249.08|14370.84|14250.84|14371.63|14251.63|14369.08|14249.08|9
1627667440000|2021-07-30 17:50:40|14371.95|14251.95|14372.29|14252.29|14373.13|14253.13|14371.95|14251.95|10
1627667450000|2021-07-30 17:50:50|14371.99|14251.99|14376.31|14256.31|14376.31|14256.31|14371.99|14251.99|10
1627667460000|2021-07-30 17:51:00|14376.61|14256.61|14377.16|14257.16|14378.12|14258.12|14376.61|14256.61|10
1627667470000|2021-07-30 17:51:10|14377.07|14257.07|14376.28|14256.28|14377.23|14257.23|14375.97|14255.97|10
1627667480000|2021-07-30 17:51:20|14376.99|14256.99|14378.79|14258.79|14378.79|14258.79|14376.99|14256.99|10
1627667490000|2021-07-30 17:51:30|14378.16|14258.16|14376.19|14256.19|14378.33|14258.33|14376.19|14256.19|10
1627667500000|2021-07-30 17:51:40|14375.95|14255.95|14371.65|14251.65|14375.95|14255.95|14371.65|14251.65|9
1627667510000|2021-07-30 17:51:50|14370.73|14250.73|14369.94|14249.94|14370.73|14250.73|14369.57|14249.57|10
1627667520000|2021-07-30 17:52:00|14370.36|14250.36|14370.76|14250.76|14372.45|14252.45|14370.36|14250.36|10
1627667530000|2021-07-30 17:52:10|14369.89|14249.89|14367.1|14247.1|14369.89|14249.89|14367.1|14247.1|9
1627667540000|2021-07-30 17:52:20|14366.8|14246.8|14364.64|14244.64|14366.8|14246.8|14364.64|14244.64|10
1627667550000|2021-07-30 17:52:30|14364.76|14244.76|14361.25|14241.25|14364.83|14244.83|14361.21|14241.21|10
1627667560000|2021-07-30 17:52:40|14361.26|14241.26|14361.67|14241.67|14361.67|14241.67|14360.95|14240.95|9
1627667570000|2021-07-30 17:52:50|14361.46|14241.46|14362.53|14242.53|14362.72|14242.72|14361.46|14241.46|9
1627667580000|2021-07-30 17:53:00|14362.76|14242.76|14361.7|14241.7|14362.96|14242.96|14361.2|14241.2|9
1627667590000|2021-07-30 17:53:10|14361.36|14241.36|14361.73|14241.73|14361.79|14241.79|14360.76|14240.76|10
1627667600000|2021-07-30 17:53:20|14360.49|14240.49|14361.77|14241.77|14362.01|14242.01|14360.49|14240.49|10
1627667610000|2021-07-30 17:53:30|14360.82|14240.82|14360.68|14240.68|14360.92|14240.92|14360.68|14240.68|9
1627667620000|2021-07-30 17:53:40|14360.88|14240.88|14360.45|14240.45|14361.83|14241.83|14360.45|14240.45|9
1627667630000|2021-07-30 17:53:50|14360.18|14240.18|14359.39|14239.39|14360.18|14240.18|14359.17|14239.17|10
1627667640000|2021-07-30 17:54:00|14359.48|14239.48|14360.38|14240.38|14360.76|14240.76|14359.48|14239.48|9
1627667650000|2021-07-30 17:54:10|14360.26|14240.26|14360.62|14240.62|14360.62|14240.62|14360.08|14240.08|10
1627667660000|2021-07-30 17:54:20|14360.28|14240.28|14358.64|14238.64|14360.32|14240.32|14358.64|14238.64|8
1627667670000|2021-07-30 17:54:30|14358.29|14238.29|14358.44|14238.44|14358.76|14238.76|14357.67|14237.67|10
1627667680000|2021-07-30 17:54:40|14358.76|14238.76|14358.35|14238.35|14358.76|14238.76|14358.35|14238.35|9
1627667690000|2021-07-30 17:54:50|14358.37|14238.37|14357.81|14237.81|14359.33|14239.33|14357.81|14237.81|10
1627667700000|2021-07-30 17:55:00|14358.81|14238.81|14358.33|14238.33|14358.89|14238.89|14358.05|14238.05|10
1627667710000|2021-07-30 17:55:10|14358.35|14238.35|14359.33|14239.33|14359.42|14239.42|14357.99|14237.99|8
1627667720000|2021-07-30 17:55:20|14359.19|14239.19|14359.36|14239.36|14359.36|14239.36|14358.97|14238.97|8
1627667730000|2021-07-30 17:55:30|14358.23|14238.23|14357.87|14237.87|14358.23|14238.23|14357.57|14237.57|10
1627667740000|2021-07-30 17:55:40|14358.93|14238.93|14358.71|14238.71|14358.94|14238.94|14357.57|14237.57|10
1627667750000|2021-07-30 17:55:50|14359.39|14239.39|14362.59|14242.59|14362.59|14242.59|14359.39|14239.39|10
1627667760000|2021-07-30 17:56:00|14361.52|14241.52|14361.77|14241.77|14362.72|14242.72|14361.49|14241.49|9
1627667770000|2021-07-30 17:56:10|14361.79|14241.79|14363|14243|14363.03|14243.03|14361.68|14241.68|10
1627667780000|2021-07-30 17:56:20|14362.89|14242.89|14361.81|14241.81|14362.89|14242.89|14361.81|14241.81|10
1627667790000|2021-07-30 17:56:30|14361.53|14241.53|14357.82|14237.82|14361.76|14241.76|14357.47|14237.47|9
1627667800000|2021-07-30 17:56:40|14357.81|14237.81|14355.77|14235.77|14357.81|14237.81|14355.73|14235.73|9
1627667810000|2021-07-30 17:56:50|14355.72|14235.72|14355.66|14235.66|14355.75|14235.75|14355.43|14235.43|7
1627667820000|2021-07-30 17:57:00|14355.67|14235.67|14354.68|14234.68|14355.7|14235.7|14354.37|14234.37|9
1627667830000|2021-07-30 17:57:10|14354.55|14234.55|14355.73|14235.73|14355.84|14235.84|14354.21|14234.21|9
1627667840000|2021-07-30 17:57:20|14355.62|14235.62|14355.15|14235.15|14355.95|14235.95|14354.91|14234.91|9
1627667850000|2021-07-30 17:57:30|14355.21|14235.21|14355.32|14235.32|14356.61|14236.61|14355.21|14235.21|9
1627667860000|2021-07-30 17:57:40|14355.19|14235.19|14355.07|14235.07|14355.19|14235.19|14354.89|14234.89|8
1627667870000|2021-07-30 17:57:50|14355.06|14235.06|14355.99|14235.99|14355.99|14235.99|14354.96|14234.96|10
1627667880000|2021-07-30 17:58:00|14355.93|14235.93|14355.98|14235.98|14355.98|14235.98|14354.91|14234.91|10
1627667890000|2021-07-30 17:58:10|14356.04|14236.04|14356.71|14236.71|14356.83|14236.83|14354.98|14234.98|7
1627667900000|2021-07-30 17:58:20|14356.36|14236.36|14357.76|14237.76|14357.76|14237.76|14356.17|14236.17|10
1627667910000|2021-07-30 17:58:30|14357.74|14237.74|14356.71|14236.71|14357.88|14237.88|14356.71|14236.71|10
1627667920000|2021-07-30 17:58:40|14356.49|14236.49|14355.76|14235.76|14356.88|14236.88|14355.76|14235.76|10
1627667930000|2021-07-30 17:58:50|14355.73|14235.73|14356.28|14236.28|14356.28|14236.28|14355.73|14235.73|7
1627667940000|2021-07-30 17:59:00|14356.47|14236.47|14358.1|14238.1|14358.1|14238.1|14356.47|14236.47|10
1627667950000|2021-07-30 17:59:10|14358.26|14238.26|14360.6|14240.6|14360.6|14240.6|14358.26|14238.26|10
1627667960000|2021-07-30 17:59:20|14360.27|14240.27|14358.13|14238.13|14360.27|14240.27|14357.86|14237.86|9
1627667970000|2021-07-30 17:59:30|14358.08|14238.08|14357.66|14237.66|14358.4|14238.4|14357.66|14237.66|10
1627667980000|2021-07-30 17:59:40|14357.57|14237.57|14357.39|14237.39|14357.62|14237.62|14357.29|14237.29|10
1627667990000|2021-07-30 17:59:50|14357.55|14237.55|14357.87|14237.87|14357.92|14237.92|14357.28|14237.28|10
1627668000000|2021-07-30 18:00:00|14358.6|14238.6|14358.19|14238.19|14358.6|14238.6|14357.57|14237.57|10
1627668010000|2021-07-30 18:00:10|14358.11|14238.11|14358.47|14238.47|14359.04|14239.04|14357.81|14237.81|10
1627668020000|2021-07-30 18:00:20|14358.67|14238.67|14357.81|14237.81|14359.11|14239.11|14357.72|14237.72|10
1627668030000|2021-07-30 18:00:30|14357.88|14237.88|14358.78|14238.78|14358.91|14238.91|14357.78|14237.78|10
1627668040000|2021-07-30 18:00:40|14359.09|14239.09|14358.84|14238.84|14359.1|14239.1|14358.76|14238.76|10
1627668050000|2021-07-30 18:00:50|14358.87|14238.87|14357.72|14237.72|14358.87|14238.87|14357.62|14237.62|9
1627668060000|2021-07-30 18:01:00|14357.77|14237.77|14355.54|14235.54|14357.77|14237.77|14355.53|14235.53|10
1627668070000|2021-07-30 18:01:10|14355.57|14235.57|14356.35|14236.35|14356.75|14236.75|14355.57|14235.57|10
1627668080000|2021-07-30 18:01:20|14355.82|14235.82|14352.79|14232.79|14355.82|14235.82|14352.79|14232.79|10
1627668090000|2021-07-30 18:01:30|14352.18|14232.18|14346.06|14226.06|14352.18|14232.18|14346.06|14226.06|10
1627668100000|2021-07-30 18:01:40|14345.83|14225.83|14341.58|14221.58|14345.83|14225.83|14341.48|14221.48|9
1627668110000|2021-07-30 18:01:50|14341.25|14221.25|14338.46|14218.46|14341.31|14221.31|14337.5|14217.5|10
1627668120000|2021-07-30 18:02:00|14338.6|14218.6|14338.56|14218.56|14338.71|14218.71|14336.43|14216.43|9
1627668130000|2021-07-30 18:02:10|14338.86|14218.86|14338.46|14218.46|14339.19|14219.19|14338.27|14218.27|10
1627668140000|2021-07-30 18:02:20|14338.05|14218.05|14339.44|14219.44|14339.52|14219.52|14338.05|14218.05|10
1627668150000|2021-07-30 18:02:30|14340.6|14220.6|14341.71|14221.71|14341.94|14221.94|14340.6|14220.6|10
1627668160000|2021-07-30 18:02:40|14342.06|14222.06|14342.6|14222.6|14343.35|14223.35|14342.06|14222.06|10
1627668170000|2021-07-30 18:02:50|14343.07|14223.07|14341.61|14221.61|14343.09|14223.09|14341.59|14221.59|10
1627668180000|2021-07-30 18:03:00|14341.4|14221.4|14339.5|14219.5|14342.08|14222.08|14339.5|14219.5|9
1627668190000|2021-07-30 18:03:10|14339.34|14219.34|14339.51|14219.51|14339.88|14219.88|14339.17|14219.17|9
1627668200000|2021-07-30 18:03:20|14339.53|14219.53|14343.57|14223.57|14343.57|14223.57|14339.53|14219.53|10
1627668210000|2021-07-30 18:03:30|14343.84|14223.84|14343.32|14223.32|14343.84|14223.84|14343.32|14223.32|10
1627668220000|2021-07-30 18:03:40|14343.28|14223.28|14342.06|14222.06|14343.37|14223.37|14342.06|14222.06|9
1627668230000|2021-07-30 18:03:50|14342.22|14222.22|14343.16|14223.16|14343.16|14223.16|14342.22|14222.22|10
1627668240000|2021-07-30 18:04:00|14343.17|14223.17|14342.76|14222.76|14343.28|14223.28|14342.71|14222.71|10
1627668250000|2021-07-30 18:04:10|14343.26|14223.26|14344.54|14224.54|14344.54|14224.54|14343.26|14223.26|10
1627668260000|2021-07-30 18:04:20|14344.61|14224.61|14344.86|14224.86|14344.86|14224.86|14344.5|14224.5|9
1627668270000|2021-07-30 18:04:30|14344.88|14224.88|14345.3|14225.3|14345.31|14225.31|14344.88|14224.88|10
1627668280000|2021-07-30 18:04:40|14345.5|14225.5|14348.47|14228.47|14348.47|14228.47|14345.05|14225.05|10
1627668290000|2021-07-30 18:04:50|14348.34|14228.34|14349.47|14229.47|14349.92|14229.92|14348.28|14228.28|10
1627668300000|2021-07-30 18:05:00|14348.56|14228.56|14349.53|14229.53|14349.6|14229.6|14348.56|14228.56|10
1627668310000|2021-07-30 18:05:10|14349.48|14229.48|14349.53|14229.53|14349.65|14229.65|14349.1|14229.1|8
1627668320000|2021-07-30 18:05:20|14349.43|14229.43|14347.36|14227.36|14349.49|14229.49|14347.36|14227.36|10
1627668330000|2021-07-30 18:05:30|14347.27|14227.27|14347.22|14227.22|14347.3|14227.3|14346.67|14226.67|9
1627668340000|2021-07-30 18:05:40|14347.39|14227.39|14344.23|14224.23|14347.39|14227.39|14344.23|14224.23|10
1627668350000|2021-07-30 18:05:50|14344.22|14224.22|14342.29|14222.29|14344.22|14224.22|14342.16|14222.16|10
1627668360000|2021-07-30 18:06:00|14342.31|14222.31|14341.17|14221.17|14342.31|14222.31|14341.02|14221.02|10
1627668370000|2021-07-30 18:06:10|14340.8|14220.8|14338.84|14218.84|14340.8|14220.8|14338.84|14218.84|10
1627668380000|2021-07-30 18:06:20|14338.92|14218.92|14337.22|14217.22|14339.04|14219.04|14337.22|14217.22|10
1627668390000|2021-07-30 18:06:30|14336.64|14216.64|14338.08|14218.08|14338.21|14218.21|14336.04|14216.04|9
1627668400000|2021-07-30 18:06:40|14338.22|14218.22|14336.24|14216.24|14338.22|14218.22|14336.24|14216.24|9
1627668410000|2021-07-30 18:06:50|14336.02|14216.02|14333.99|14213.99|14336.06|14216.06|14333.99|14213.99|10
1627668420000|2021-07-30 18:07:00|14333.98|14213.98|14334.75|14214.75|14334.86|14214.86|14333.98|14213.98|10
1627668430000|2021-07-30 18:07:10|14334.88|14214.88|14336.28|14216.28|14336.51|14216.51|14334.88|14214.88|9
1627668440000|2021-07-30 18:07:20|14336.14|14216.14|14333.76|14213.76|14336.15|14216.15|14333.76|14213.76|9
1627668450000|2021-07-30 18:07:30|14333.55|14213.55|14333.01|14213.01|14333.99|14213.99|14333|14213|9
1627668460000|2021-07-30 18:07:40|14332.81|14212.81|14331.81|14211.81|14332.81|14212.81|14331.81|14211.81|10
1627668470000|2021-07-30 18:07:50|14331.78|14211.78|14331.03|14211.03|14331.94|14211.94|14331.03|14211.03|9
1627668480000|2021-07-30 18:08:00|14330.95|14210.95|14330.25|14210.25|14331.01|14211.01|14329.91|14209.91|10
1627668490000|2021-07-30 18:08:10|14329.97|14209.97|14324.18|14204.18|14329.97|14209.97|14324.18|14204.18|10
1627668500000|2021-07-30 18:08:20|14323.53|14203.53|14320.24|14200.24|14323.53|14203.53|14320.12|14200.12|10
1627668510000|2021-07-30 18:08:30|14320.33|14200.33|14316.5|14196.5|14320.35|14200.35|14316.5|14196.5|10
1627668520000|2021-07-30 18:08:40|14314.73|14194.73|14311.11|14191.11|14314.83|14194.83|14311.11|14191.11|10
1627668530000|2021-07-30 18:08:50|14310.65|14190.65|14307.6|14187.6|14310.65|14190.65|14307.6|14187.6|9
1627668540000|2021-07-30 18:09:00|14307.51|14187.51|14306.27|14186.27|14308.43|14188.43|14306.27|14186.27|10
1627668550000|2021-07-30 18:09:10|14305.95|14185.95|14303.42|14183.42|14305.95|14185.95|14303|14183|10
1627668560000|2021-07-30 18:09:20|14303.21|14183.21|14305.18|14185.18|14305.27|14185.27|14303.21|14183.21|10
1627668570000|2021-07-30 18:09:30|14305.46|14185.46|14305.49|14185.49|14307.76|14187.76|14305.46|14185.46|10
1627668580000|2021-07-30 18:09:40|14304.85|14184.85|14305.56|14185.56|14306.4|14186.4|14304.85|14184.85|10
1627668590000|2021-07-30 18:09:50|14305.73|14185.73|14309.14|14189.14|14309.39|14189.39|14305.73|14185.73|10
1627668600000|2021-07-30 18:10:00|14309.1|14189.1|14308.79|14188.79|14309.1|14189.1|14308.07|14188.07|10
1627668610000|2021-07-30 18:10:10|14308.35|14188.35|14307.63|14187.63|14308.7|14188.7|14307.32|14187.32|10
1627668620000|2021-07-30 18:10:20|14307.58|14187.58|14307.31|14187.31|14307.58|14187.58|14307.07|14187.07|10
1627668630000|2021-07-30 18:10:30|14307.52|14187.52|14307.17|14187.17|14307.52|14187.52|14307|14187|10
1627668640000|2021-07-30 18:10:40|14306.51|14186.51|14306.11|14186.11|14306.68|14186.68|14306.11|14186.11|9
1627668650000|2021-07-30 18:10:50|14303.81|14183.81|14304.38|14184.38|14304.38|14184.38|14303.6|14183.6|9
1627668660000|2021-07-30 18:11:00|14305.12|14185.12|14309.25|14189.25|14309.25|14189.25|14305.12|14185.12|10
1627668670000|2021-07-30 18:11:10|14309.98|14189.98|14312.57|14192.57|14312.57|14192.57|14309.98|14189.98|10
1627668680000|2021-07-30 18:11:20|14312.59|14192.59|14317.64|14197.64|14318.27|14198.27|14312.36|14192.36|10
1627668690000|2021-07-30 18:11:30|14317.58|14197.58|14318.22|14198.22|14318.73|14198.73|14317.58|14197.58|9
1627668700000|2021-07-30 18:11:40|14318.24|14198.24|14318.49|14198.49|14318.59|14198.59|14317.53|14197.53|10
1627668710000|2021-07-30 18:11:50|14318.54|14198.54|14319.54|14199.54|14319.73|14199.73|14317.98|14197.98|10
1627668720000|2021-07-30 18:12:00|14321.43|14201.43|14320.92|14200.92|14321.43|14201.43|14319.79|14199.79|10
1627668730000|2021-07-30 18:12:10|14321.14|14201.14|14320.19|14200.19|14321.14|14201.14|14319.79|14199.79|9
1627668740000|2021-07-30 18:12:20|14320.21|14200.21|14319.99|14199.99|14320.73|14200.73|14319.99|14199.99|10
1627668750000|2021-07-30 18:12:30|14320.01|14200.01|14318.94|14198.94|14320.01|14200.01|14318.27|14198.27|10
1627668760000|2021-07-30 18:12:40|14319.09|14199.09|14315.11|14195.11|14319.09|14199.09|14315.11|14195.11|10
1627668770000|2021-07-30 18:12:50|14314.37|14194.37|14314.08|14194.08|14315.33|14195.33|14313.94|14193.94|10
1627668780000|2021-07-30 18:13:00|14314.28|14194.28|14315.9|14195.9|14316|14196|14314.28|14194.28|9
1627668790000|2021-07-30 18:13:10|14315.7|14195.7|14314.94|14194.94|14315.7|14195.7|14314.94|14194.94|10
1627668800000|2021-07-30 18:13:20|14315.36|14195.36|14313.02|14193.02|14315.36|14195.36|14312.84|14192.84|10
1627668810000|2021-07-30 18:13:30|14313.1|14193.1|14312.4|14192.4|14313.68|14193.68|14312.4|14192.4|10
1627668820000|2021-07-30 18:13:40|14312.58|14192.58|14312.57|14192.57|14312.63|14192.63|14312.17|14192.17|10
1627668830000|2021-07-30 18:13:50|14312.39|14192.39|14312.16|14192.16|14312.6|14192.6|14312.16|14192.16|10
1627668840000|2021-07-30 18:14:00|14311.83|14191.83|14312.33|14192.33|14312.44|14192.44|14311.69|14191.69|10
1627668850000|2021-07-30 18:14:10|14312.46|14192.46|14316.19|14196.19|14316.22|14196.22|14312.46|14192.46|10
1627668860000|2021-07-30 18:14:20|14316.23|14196.23|14316.02|14196.02|14316.24|14196.24|14315.64|14195.64|9
1627668870000|2021-07-30 18:14:30|14316.76|14196.76|14321.69|14201.69|14321.69|14201.69|14316.76|14196.76|10
1627668880000|2021-07-30 18:14:40|14321.58|14201.58|14321.94|14201.94|14321.94|14201.94|14321.07|14201.07|10
1627668890000|2021-07-30 18:14:50|14323.96|14203.96|14326.03|14206.03|14326.69|14206.69|14323.96|14203.96|10
1627668900000|2021-07-30 18:15:00|14326.66|14206.66|14326.89|14206.89|14327.97|14207.97|14326.48|14206.48|10
1627668910000|2021-07-30 18:15:10|14326.61|14206.61|14327.27|14207.27|14328.3|14208.3|14326.61|14206.61|10
1627668920000|2021-07-30 18:15:20|14327.32|14207.32|14326.27|14206.27|14327.35|14207.35|14326.21|14206.21|10
1627668930000|2021-07-30 18:15:30|14326.04|14206.04|14326.22|14206.22|14326.29|14206.29|14326.04|14206.04|9
1627668940000|2021-07-30 18:15:40|14326.44|14206.44|14325.68|14205.68|14326.44|14206.44|14325.48|14205.48|10
1627668950000|2021-07-30 18:15:50|14325.67|14205.67|14326.67|14206.67|14327.03|14207.03|14325.67|14205.67|10
1627668960000|2021-07-30 18:16:00|14327.1|14207.1|14328.02|14208.02|14328.02|14208.02|14326.39|14206.39|10
1627668970000|2021-07-30 18:16:10|14328.1|14208.1|14329.6|14209.6|14329.6|14209.6|14328.1|14208.1|10
1627668980000|2021-07-30 18:16:20|14329.45|14209.45|14330.27|14210.27|14330.33|14210.33|14329.41|14209.41|10
1627668990000|2021-07-30 18:16:30|14330.15|14210.15|14330.77|14210.77|14331.47|14211.47|14330.15|14210.15|9
1627669000000|2021-07-30 18:16:40|14330.78|14210.78|14329.09|14209.09|14330.78|14210.78|14328.95|14208.95|9
1627669010000|2021-07-30 18:16:50|14328.93|14208.93|14329.44|14209.44|14329.69|14209.69|14328.93|14208.93|10
1627669020000|2021-07-30 18:17:00|14329.43|14209.43|14329.66|14209.66|14329.78|14209.78|14329.15|14209.15|10
1627669030000|2021-07-30 18:17:10|14329.58|14209.58|14329.95|14209.95|14331.02|14211.02|14329.58|14209.58|9
1627669040000|2021-07-30 18:17:20|14329.87|14209.87|14333.1|14213.1|14333.1|14213.1|14329.87|14209.87|9
1627669050000|2021-07-30 18:17:30|14333.16|14213.16|14332.81|14212.81|14333.5|14213.5|14332.81|14212.81|9
1627669060000|2021-07-30 18:17:40|14333.17|14213.17|14329.14|14209.14|14333.17|14213.17|14329.14|14209.14|9
1627669070000|2021-07-30 18:17:50|14329.13|14209.13|14329.76|14209.76|14331.04|14211.04|14329.13|14209.13|9
1627669080000|2021-07-30 18:18:00|14329.4|14209.4|14338.6|14218.6|14338.6|14218.6|14329.38|14209.38|10
1627669090000|2021-07-30 18:18:10|14338.42|14218.42|14346.16|14226.16|14346.16|14226.16|14338.42|14218.42|10
1627669100000|2021-07-30 18:18:20|14346.48|14226.48|14349.15|14229.15|14349.21|14229.21|14346.48|14226.48|9
1627669110000|2021-07-30 18:18:30|14349.17|14229.17|14348.45|14228.45|14349.39|14229.39|14348.45|14228.45|10
1627669120000|2021-07-30 18:18:40|14348.24|14228.24|14347.37|14227.37|14348.24|14228.24|14347.34|14227.34|8
1627669130000|2021-07-30 18:18:50|14348.87|14228.87|14352.12|14232.12|14352.12|14232.12|14348.87|14228.87|10
1627669140000|2021-07-30 18:19:00|14352.21|14232.21|14354.47|14234.47|14354.62|14234.62|14352.21|14232.21|10
1627669150000|2021-07-30 18:19:10|14354.7|14234.7|14359.59|14239.59|14359.64|14239.64|14354.7|14234.7|10
1627669160000|2021-07-30 18:19:20|14359.75|14239.75|14365.05|14245.05|14365.13|14245.13|14359.75|14239.75|10
1627669170000|2021-07-30 18:19:30|14365.01|14245.01|14365.37|14245.37|14365.51|14245.51|14364.82|14244.82|10
1627669180000|2021-07-30 18:19:40|14366.5|14246.5|14366.21|14246.21|14366.5|14246.5|14365.21|14245.21|7
1627669190000|2021-07-30 18:19:50|14366.18|14246.18|14365.22|14245.22|14366.18|14246.18|14365.16|14245.16|9
1627669200000|2021-07-30 18:20:00|14365.34|14245.34|14367.93|14247.93|14367.99|14247.99|14365.1|14245.1|9
1627669210000|2021-07-30 18:20:10|14368.17|14248.17|14365.39|14245.39|14368.17|14248.17|14365.39|14245.39|10
1627669220000|2021-07-30 18:20:20|14365.32|14245.32|14368.19|14248.19|14368.19|14248.19|14364.86|14244.86|10
1627669230000|2021-07-30 18:20:30|14368.45|14248.45|14370.05|14250.05|14370.8|14250.8|14368.45|14248.45|9
1627669240000|2021-07-30 18:20:40|14370|14250|14371.62|14251.62|14371.82|14251.82|14370|14250|10
1627669250000|2021-07-30 18:20:50|14371.85|14251.85|14372.09|14252.09|14372.1|14252.1|14370.87|14250.87|8
1627669260000|2021-07-30 18:21:00|14372.13|14252.13|14371.88|14251.88|14372.2|14252.2|14371.88|14251.88|9
1627669270000|2021-07-30 18:21:10|14371.41|14251.41|14370.8|14250.8|14371.41|14251.41|14369.87|14249.87|10
1627669280000|2021-07-30 18:21:20|14370.82|14250.82|14369.25|14249.25|14370.82|14250.82|14369.05|14249.05|10
1627669290000|2021-07-30 18:21:30|14369.33|14249.33|14367.19|14247.19|14369.33|14249.33|14367.19|14247.19|9
1627669300000|2021-07-30 18:21:40|14367.21|14247.21|14367.46|14247.46|14368.9|14248.9|14367.02|14247.02|10
1627669310000|2021-07-30 18:21:50|14367.37|14247.37|14366.13|14246.13|14367.6|14247.6|14365.79|14245.79|9
1627669320000|2021-07-30 18:22:00|14366.08|14246.08|14365.75|14245.75|14366.08|14246.08|14364.36|14244.36|9
1627669330000|2021-07-30 18:22:10|14365.68|14245.68|14369.04|14249.04|14369.04|14249.04|14365.68|14245.68|10
1627669340000|2021-07-30 18:22:20|14368.84|14248.84|14371.44|14251.44|14371.44|14251.44|14368.84|14248.84|10
1627669350000|2021-07-30 18:22:30|14371.45|14251.45|14371.16|14251.16|14371.72|14251.72|14371.11|14251.11|10
1627669360000|2021-07-30 18:22:40|14371.41|14251.41|14371.07|14251.07|14371.5|14251.5|14371.02|14251.02|10
1627669370000|2021-07-30 18:22:50|14370.96|14250.96|14366.09|14246.09|14370.96|14250.96|14366.09|14246.09|10
1627669380000|2021-07-30 18:23:00|14366.11|14246.11|14366.68|14246.68|14366.99|14246.99|14365.91|14245.91|10
1627669390000|2021-07-30 18:23:10|14366.78|14246.78|14368.41|14248.41|14368.41|14248.41|14366.36|14246.36|10
1627669400000|2021-07-30 18:23:20|14367.75|14247.75|14368.19|14248.19|14368.19|14248.19|14367.25|14247.25|9
1627669410000|2021-07-30 18:23:30|14367.13|14247.13|14366.33|14246.33|14367.13|14247.13|14366.24|14246.24|9
1627669420000|2021-07-30 18:23:40|14366.34|14246.34|14366.94|14246.94|14366.94|14246.94|14366.17|14246.17|8
1627669430000|2021-07-30 18:23:50|14366.92|14246.92|14367.21|14247.21|14367.36|14247.36|14366.86|14246.86|10
1627669440000|2021-07-30 18:24:00|14367.02|14247.02|14367.11|14247.11|14367.37|14247.37|14366.75|14246.75|8
1627669450000|2021-07-30 18:24:10|14366.99|14246.99|14368.95|14248.95|14368.95|14248.95|14366.37|14246.37|10
1627669460000|2021-07-30 18:24:20|14369.07|14249.07|14368.53|14248.53|14369.65|14249.65|14368.4|14248.4|10
1627669470000|2021-07-30 18:24:30|14368.43|14248.43|14369.52|14249.52|14369.52|14249.52|14368.43|14248.43|10
1627669480000|2021-07-30 18:24:40|14369.42|14249.42|14369.27|14249.27|14370.36|14250.36|14369.1|14249.1|10
1627669490000|2021-07-30 18:24:50|14369.73|14249.73|14370.82|14250.82|14370.82|14250.82|14369.73|14249.73|10
1627669500000|2021-07-30 18:25:00|14370.92|14250.92|14369.52|14249.52|14370.92|14250.92|14369.52|14249.52|9
1627669510000|2021-07-30 18:25:10|14369.39|14249.39|14370.59|14250.59|14371.01|14251.01|14369.36|14249.36|9
1627669520000|2021-07-30 18:25:20|14370.89|14250.89|14370.93|14250.93|14370.93|14250.93|14370.74|14250.74|8
1627669530000|2021-07-30 18:25:30|14370.49|14250.49|14367.67|14247.67|14370.49|14250.49|14367.67|14247.67|10
1627669540000|2021-07-30 18:25:40|14367.35|14247.35|14367.15|14247.15|14367.36|14247.36|14365.92|14245.92|9
1627669550000|2021-07-30 18:25:50|14367.32|14247.32|14369.13|14249.13|14369.13|14249.13|14367.32|14247.32|8
1627669560000|2021-07-30 18:26:00|14369.17|14249.17|14370.58|14250.58|14372.41|14252.41|14369.01|14249.01|10
1627669570000|2021-07-30 18:26:10|14372.01|14252.01|14376.29|14256.29|14376.29|14256.29|14372.01|14252.01|10
1627669580000|2021-07-30 18:26:20|14376.42|14256.42|14376.79|14256.79|14378.9|14258.9|14376.06|14256.06|10
1627669590000|2021-07-30 18:26:30|14377.44|14257.44|14378.29|14258.29|14378.39|14258.39|14377.24|14257.24|10
1627669600000|2021-07-30 18:26:40|14377.73|14257.73|14376.47|14256.47|14377.87|14257.87|14376.47|14256.47|10
1627669610000|2021-07-30 18:26:50|14376.46|14256.46|14376.33|14256.33|14377.46|14257.46|14376.33|14256.33|10
1627669620000|2021-07-30 18:27:00|14376.54|14256.54|14376.01|14256.01|14376.54|14256.54|14375.49|14255.49|10
1627669630000|2021-07-30 18:27:10|14376.2|14256.2|14375.17|14255.17|14376.2|14256.2|14374.95|14254.95|8
1627669640000|2021-07-30 18:27:20|14375.32|14255.32|14376.17|14256.17|14376.74|14256.74|14375.32|14255.32|10
1627669650000|2021-07-30 18:27:30|14375.18|14255.18|14372.73|14252.73|14375.18|14255.18|14372.73|14252.73|9
1627669660000|2021-07-30 18:27:40|14372.84|14252.84|14371.67|14251.67|14373.6|14253.6|14371.67|14251.67|10
1627669670000|2021-07-30 18:27:50|14371.88|14251.88|14371.32|14251.32|14371.88|14251.88|14370.24|14250.24|7
1627669680000|2021-07-30 18:28:00|14371.35|14251.35|14372.58|14252.58|14372.66|14252.66|14371.35|14251.35|10
1627669690000|2021-07-30 18:28:10|14372.75|14252.75|14374.15|14254.15|14374.18|14254.18|14371.77|14251.77|10
1627669700000|2021-07-30 18:28:20|14374.17|14254.17|14374.13|14254.13|14375.47|14255.47|14374.13|14254.13|10
1627669710000|2021-07-30 18:28:30|14374.1|14254.1|14374.9|14254.9|14374.9|14254.9|14374.08|14254.08|10
1627669720000|2021-07-30 18:28:40|14374.64|14254.64|14375.07|14255.07|14375.17|14255.17|14374.19|14254.19|8
1627669730000|2021-07-30 18:28:50|14374.82|14254.82|14372.97|14252.97|14374.82|14254.82|14372.77|14252.77|9
1627669740000|2021-07-30 18:29:00|14372.91|14252.91|14372.29|14252.29|14372.91|14252.91|14372.06|14252.06|9
1627669750000|2021-07-30 18:29:10|14373.32|14253.32|14373.36|14253.36|14373.6|14253.6|14373.07|14253.07|10
1627669760000|2021-07-30 18:29:20|14373.42|14253.42|14372.96|14252.96|14373.46|14253.46|14372.96|14252.96|10
1627669770000|2021-07-30 18:29:30|14373.05|14253.05|14372.23|14252.23|14373.56|14253.56|14372.23|14252.23|10
1627669780000|2021-07-30 18:29:40|14372.14|14252.14|14368.74|14248.74|14372.14|14252.14|14368.74|14248.74|10
1627669790000|2021-07-30 18:29:50|14368.88|14248.88|14367.03|14247.03|14368.88|14248.88|14366.96|14246.96|10
1627669800000|2021-07-30 18:30:00|14366.88|14246.88|14366.22|14246.22|14366.88|14246.88|14366.22|14246.22|9
1627669810000|2021-07-30 18:30:10|14366.16|14246.16|14365.86|14245.86|14366.44|14246.44|14365.72|14245.72|10
1627669820000|2021-07-30 18:30:20|14366.07|14246.07|14368.6|14248.6|14368.6|14248.6|14366.07|14246.07|10
1627669830000|2021-07-30 18:30:30|14369.03|14249.03|14372.61|14252.61|14372.61|14252.61|14369.03|14249.03|10
1627669840000|2021-07-30 18:30:40|14373.24|14253.24|14374.3|14254.3|14374.76|14254.76|14373.24|14253.24|10
1627669850000|2021-07-30 18:30:50|14374.11|14254.11|14375.88|14255.88|14375.88|14255.88|14373.88|14253.88|9
1627669860000|2021-07-30 18:31:00|14375.63|14255.63|14376.61|14256.61|14376.61|14256.61|14375.63|14255.63|10
1627669870000|2021-07-30 18:31:10|14375.55|14255.55|14378.17|14258.17|14378.17|14258.17|14375.26|14255.26|10
1627669880000|2021-07-30 18:31:20|14378.42|14258.42|14378.59|14258.59|14379.08|14259.08|14378.22|14258.22|9
1627669890000|2021-07-30 18:31:30|14378.97|14258.97|14379.4|14259.4|14379.54|14259.54|14378.97|14258.97|9
1627669900000|2021-07-30 18:31:40|14379.09|14259.09|14378.97|14258.97|14380.51|14260.51|14378.97|14258.97|10
1627669910000|2021-07-30 18:31:50|14379.01|14259.01|14378.41|14258.41|14379.09|14259.09|14378.4|14258.4|9
1627669920000|2021-07-30 18:32:00|14378.29|14258.29|14378.5|14258.5|14378.51|14258.51|14378.11|14258.11|10
1627669930000|2021-07-30 18:32:10|14378.75|14258.75|14377.34|14257.34|14378.75|14258.75|14376.71|14256.71|10
1627669940000|2021-07-30 18:32:20|14377.16|14257.16|14375.93|14255.93|14377.16|14257.16|14375.73|14255.73|7
1627669950000|2021-07-30 18:32:30|14375.83|14255.83|14377.98|14257.98|14377.98|14257.98|14375.83|14255.83|8
1627669960000|2021-07-30 18:32:40|14378|14258|14377.05|14257.05|14378|14258|14376.59|14256.59|8
1627669970000|2021-07-30 18:32:50|14377.1|14257.1|14377.11|14257.11|14377.55|14257.55|14377.01|14257.01|10
1627669980000|2021-07-30 18:33:00|14376.86|14256.86|14376.17|14256.17|14376.86|14256.86|14376.17|14256.17|9
1627669990000|2021-07-30 18:33:10|14376.28|14256.28|14376.49|14256.49|14377.38|14257.38|14375.75|14255.75|9
1627670000000|2021-07-30 18:33:20|14376.28|14256.28|14377.63|14257.63|14377.63|14257.63|14376.28|14256.28|9
1627670010000|2021-07-30 18:33:30|14377.58|14257.58|14377.65|14257.65|14377.78|14257.78|14377.43|14257.43|9
1627670020000|2021-07-30 18:33:40|14378.76|14258.76|14379.91|14259.91|14380.02|14260.02|14378.76|14258.76|9
1627670030000|2021-07-30 18:33:50|14379.85|14259.85|14380.2|14260.2|14380.2|14260.2|14378.7|14258.7|10
1627670040000|2021-07-30 18:34:00|14380.28|14260.28|14380.23|14260.23|14380.28|14260.28|14379.84|14259.84|9
1627670050000|2021-07-30 18:34:10|14380.24|14260.24|14380.21|14260.21|14380.78|14260.78|14379.35|14259.35|10
1627670060000|2021-07-30 18:34:20|14379.98|14259.98|14381.09|14261.09|14382.56|14262.56|14379.98|14259.98|10
1627670070000|2021-07-30 18:34:30|14380.93|14260.93|14383.04|14263.04|14383.04|14263.04|14380.93|14260.93|9
1627670080000|2021-07-30 18:34:40|14383.26|14263.26|14380.83|14260.83|14383.3|14263.3|14380.83|14260.83|9
1627670090000|2021-07-30 18:34:50|14381.45|14261.45|14380.04|14260.04|14381.7|14261.7|14379.92|14259.92|9
1627670100000|2021-07-30 18:35:00|14380.12|14260.12|14379.24|14259.24|14380.12|14260.12|14379.24|14259.24|10
1627670110000|2021-07-30 18:35:10|14379.45|14259.45|14379.56|14259.56|14379.56|14259.56|14379.24|14259.24|9
1627670120000|2021-07-30 18:35:20|14379.75|14259.75|14379.35|14259.35|14379.86|14259.86|14378.83|14258.83|10
1627670130000|2021-07-30 18:35:30|14379.38|14259.38|14377.14|14257.14|14379.38|14259.38|14377.14|14257.14|10
1627670140000|2021-07-30 18:35:40|14376.34|14256.34|14376.27|14256.27|14376.57|14256.57|14375.53|14255.53|10
1627670150000|2021-07-30 18:35:50|14375.88|14255.88|14377.86|14257.86|14378.03|14258.03|14375.78|14255.78|10
1627670160000|2021-07-30 18:36:00|14377.84|14257.84|14377.55|14257.55|14378.19|14258.19|14377.54|14257.54|10
1627670170000|2021-07-30 18:36:10|14377.16|14257.16|14378.25|14258.25|14378.25|14258.25|14376.92|14256.92|10
1627670180000|2021-07-30 18:36:20|14377.3|14257.3|14379.98|14259.98|14379.98|14259.98|14377.2|14257.2|10
1627670190000|2021-07-30 18:36:30|14379.86|14259.86|14380.75|14260.75|14381.27|14261.27|14379.48|14259.48|10
1627670200000|2021-07-30 18:36:40|14381.03|14261.03|14379.42|14259.42|14381.94|14261.94|14379.37|14259.37|9
1627670210000|2021-07-30 18:36:50|14379.61|14259.61|14379.71|14259.71|14380.01|14260.01|14379.31|14259.31|10
1627670220000|2021-07-30 18:37:00|14380.22|14260.22|14381.01|14261.01|14381.01|14261.01|14380.19|14260.19|10
1627670230000|2021-07-30 18:37:10|14381.03|14261.03|14381.24|14261.24|14381.24|14261.24|14380.66|14260.66|10
1627670240000|2021-07-30 18:37:20|14381.36|14261.36|14376.57|14256.57|14381.36|14261.36|14376.57|14256.57|10
1627670250000|2021-07-30 18:37:30|14376.07|14256.07|14374.14|14254.14|14376.07|14256.07|14374.14|14254.14|10
1627670260000|2021-07-30 18:37:40|14375.14|14255.14|14373.18|14253.18|14375.19|14255.19|14373.05|14253.05|8
1627670270000|2021-07-30 18:37:50|14373.19|14253.19|14373.85|14253.85|14374.06|14254.06|14372.46|14252.46|10
1627670280000|2021-07-30 18:38:00|14374.43|14254.43|14373.29|14253.29|14374.79|14254.79|14373.29|14253.29|10
1627670290000|2021-07-30 18:38:10|14373.13|14253.13|14373.3|14253.3|14373.89|14253.89|14372.35|14252.35|9
1627670300000|2021-07-30 18:38:20|14372.83|14252.83|14372.58|14252.58|14372.83|14252.83|14372.43|14252.43|9
1627670310000|2021-07-30 18:38:30|14372.75|14252.75|14373.62|14253.62|14373.62|14253.62|14372.62|14252.62|9
1627670320000|2021-07-30 18:38:40|14373.85|14253.85|14375.15|14255.15|14375.15|14255.15|14373.85|14253.85|10
1627670330000|2021-07-30 18:38:50|14375.16|14255.16|14376.25|14256.25|14376.25|14256.25|14375.16|14255.16|8
1627670340000|2021-07-30 18:39:00|14376.48|14256.48|14377.46|14257.46|14378.26|14258.26|14376.3|14256.3|10
1627670350000|2021-07-30 18:39:10|14378.92|14258.92|14377.7|14257.7|14378.94|14258.94|14376.84|14256.84|10
1627670360000|2021-07-30 18:39:20|14377.66|14257.66|14378.19|14258.19|14378.19|14258.19|14376.89|14256.89|9
1627670370000|2021-07-30 18:39:30|14378.13|14258.13|14378.07|14258.07|14378.5|14258.5|14378.06|14258.06|10
1627670380000|2021-07-30 18:39:40|14378.83|14258.83|14376.96|14256.96|14379.55|14259.55|14376.96|14256.96|10
1627670390000|2021-07-30 18:39:50|14376.87|14256.87|14374.52|14254.52|14376.87|14256.87|14374.5|14254.5|10
1627670400000|2021-07-30 18:40:00|14374.5|14254.5|14373.52|14253.52|14374.5|14254.5|14373.52|14253.52|10
1627670410000|2021-07-30 18:40:10|14373.18|14253.18|14371.21|14251.21|14373.89|14253.89|14371.21|14251.21|10
1627670420000|2021-07-30 18:40:20|14370.37|14250.37|14365.65|14245.65|14370.37|14250.37|14365.59|14245.59|10
1627670430000|2021-07-30 18:40:30|14365.8|14245.8|14365.02|14245.02|14365.8|14245.8|14364.25|14244.25|9
1627670440000|2021-07-30 18:40:40|14364.87|14244.87|14364.59|14244.59|14364.98|14244.98|14364.52|14244.52|10
1627670450000|2021-07-30 18:40:50|14364.09|14244.09|14363.82|14243.82|14364.39|14244.39|14363.79|14243.79|9
1627670460000|2021-07-30 18:41:00|14363.51|14243.51|14364.47|14244.47|14364.49|14244.49|14363.37|14243.37|9
1627670470000|2021-07-30 18:41:10|14364.55|14244.55|14365.06|14245.06|14365.06|14245.06|14363.02|14243.02|10
1627670480000|2021-07-30 18:41:20|14365.09|14245.09|14364.39|14244.39|14365.57|14245.57|14364.37|14244.37|10
1627670490000|2021-07-30 18:41:30|14364.42|14244.42|14364.58|14244.58|14364.58|14244.58|14364.42|14244.42|8
1627670500000|2021-07-30 18:41:40|14366.01|14246.01|14366.24|14246.24|14366.8|14246.8|14366.01|14246.01|9
1627670510000|2021-07-30 18:41:50|14366.27|14246.27|14366.54|14246.54|14366.64|14246.64|14366.03|14246.03|10
1627670520000|2021-07-30 18:42:00|14366.37|14246.37|14366.34|14246.34|14366.49|14246.49|14366.27|14246.27|10
1627670530000|2021-07-30 18:42:10|14366.35|14246.35|14363.91|14243.91|14366.35|14246.35|14363.91|14243.91|8
1627670540000|2021-07-30 18:42:20|14363.56|14243.56|14363.42|14243.42|14363.56|14243.56|14363.2|14243.2|9
1627670550000|2021-07-30 18:42:30|14363.14|14243.14|14363.56|14243.56|14363.56|14243.56|14363.14|14243.14|6
1627670560000|2021-07-30 18:42:40|14363.19|14243.19|14363.37|14243.37|14363.62|14243.62|14363.19|14243.19|10
1627670570000|2021-07-30 18:42:50|14363.29|14243.29|14363.58|14243.58|14364.68|14244.68|14363.29|14243.29|9
1627670580000|2021-07-30 18:43:00|14363.27|14243.27|14361.25|14241.25|14363.27|14243.27|14361.14|14241.14|9
1627670590000|2021-07-30 18:43:10|14361.19|14241.19|14361.83|14241.83|14362.05|14242.05|14361.16|14241.16|9
1627670600000|2021-07-30 18:43:20|14361.71|14241.71|14361.89|14241.89|14361.92|14241.92|14361.67|14241.67|7
1627670610000|2021-07-30 18:43:30|14360.44|14240.44|14359.96|14239.96|14360.53|14240.53|14359.96|14239.96|9
1627670620000|2021-07-30 18:43:40|14360.01|14240.01|14359.19|14239.19|14360.01|14240.01|14358.71|14238.71|10
1627670630000|2021-07-30 18:43:50|14359.21|14239.21|14360.78|14240.78|14360.82|14240.82|14359.1|14239.1|10
1627670640000|2021-07-30 18:44:00|14360.79|14240.79|14360.29|14240.29|14361.1|14241.1|14359.87|14239.87|10
1627670650000|2021-07-30 18:44:10|14361.52|14241.52|14361.22|14241.22|14361.86|14241.86|14361.22|14241.22|9
1627670660000|2021-07-30 18:44:20|14360.95|14240.95|14358.79|14238.79|14361.12|14241.12|14358.79|14238.79|9
1627670670000|2021-07-30 18:44:30|14358.75|14238.75|14356.9|14236.9|14358.75|14238.75|14355.88|14235.88|10
1627670680000|2021-07-30 18:44:40|14356.56|14236.56|14355.05|14235.05|14356.56|14236.56|14355.05|14235.05|7
1627670690000|2021-07-30 18:44:50|14355.02|14235.02|14355.43|14235.43|14355.61|14235.61|14355.01|14235.01|9
1627670700000|2021-07-30 18:45:00|14355.73|14235.73|14356.33|14236.33|14356.41|14236.41|14355.58|14235.58|10
1627670710000|2021-07-30 18:45:10|14356.68|14236.68|14358.59|14238.59|14359.27|14239.27|14356.68|14236.68|10
1627670720000|2021-07-30 18:45:20|14358.53|14238.53|14357.42|14237.42|14358.75|14238.75|14357.3|14237.3|10
1627670730000|2021-07-30 18:45:30|14357.57|14237.57|14357.45|14237.45|14358.65|14238.65|14357.45|14237.45|9
1627670740000|2021-07-30 18:45:40|14357.77|14237.77|14358.23|14238.23|14358.23|14238.23|14357.77|14237.77|8
1627670750000|2021-07-30 18:45:50|14358.27|14238.27|14361.63|14241.63|14361.96|14241.96|14358.27|14238.27|10
1627670760000|2021-07-30 18:46:00|14361.4|14241.4|14360.16|14240.16|14361.76|14241.76|14360.16|14240.16|9
1627670770000|2021-07-30 18:46:10|14359.92|14239.92|14358.94|14238.94|14359.92|14239.92|14358.71|14238.71|10
1627670780000|2021-07-30 18:46:20|14358.79|14238.79|14358.42|14238.42|14358.79|14238.79|14358.24|14238.24|10
1627670790000|2021-07-30 18:46:30|14358.43|14238.43|14358.55|14238.55|14358.83|14238.83|14358.34|14238.34|9
1627670800000|2021-07-30 18:46:40|14358.88|14238.88|14357.78|14237.78|14359.23|14239.23|14357.78|14237.78|10
1627670810000|2021-07-30 18:46:50|14357.6|14237.6|14357.21|14237.21|14357.69|14237.69|14357.11|14237.11|8
1627670820000|2021-07-30 18:47:00|14357.13|14237.13|14357.49|14237.49|14357.49|14237.49|14356.99|14236.99|9
1627670830000|2021-07-30 18:47:10|14358.52|14238.52|14357.4|14237.4|14358.52|14238.52|14357.14|14237.14|9
1627670840000|2021-07-30 18:47:20|14357.41|14237.41|14356.84|14236.84|14357.41|14237.41|14355.36|14235.36|10
1627670850000|2021-07-30 18:47:30|14356.31|14236.31|14355.49|14235.49|14356.31|14236.31|14355.12|14235.12|10
1627670860000|2021-07-30 18:47:40|14355.53|14235.53|14355.04|14235.04|14355.53|14235.53|14354.9|14234.9|10
1627670870000|2021-07-30 18:47:50|14355.02|14235.02|14354.6|14234.6|14355.32|14235.32|14354.6|14234.6|10
1627670880000|2021-07-30 18:48:00|14354.81|14234.81|14355.28|14235.28|14355.75|14235.75|14354.79|14234.79|9
1627670890000|2021-07-30 18:48:10|14356.49|14236.49|14356.47|14236.47|14356.64|14236.64|14356.47|14236.47|9
1627670900000|2021-07-30 18:48:20|14356.26|14236.26|14356.83|14236.83|14356.91|14236.91|14356.26|14236.26|10
1627670910000|2021-07-30 18:48:30|14356.72|14236.72|14356.42|14236.42|14356.83|14236.83|14356.42|14236.42|7
1627670920000|2021-07-30 18:48:40|14356.66|14236.66|14355.56|14235.56|14356.68|14236.68|14355.53|14235.53|9
1627670930000|2021-07-30 18:48:50|14355.6|14235.6|14356.54|14236.54|14356.65|14236.65|14355.6|14235.6|9
1627670940000|2021-07-30 18:49:00|14356.63|14236.63|14355.77|14235.77|14356.79|14236.79|14354.68|14234.68|10
1627670950000|2021-07-30 18:49:10|14355.69|14235.69|14355.99|14235.99|14356.41|14236.41|14355.69|14235.69|10
1627670960000|2021-07-30 18:49:20|14356.12|14236.12|14357.66|14237.66|14357.66|14237.66|14356.12|14236.12|9
1627670970000|2021-07-30 18:49:30|14357.75|14237.75|14358.08|14238.08|14358.26|14238.26|14356.87|14236.87|10
1627670980000|2021-07-30 18:49:40|14358.02|14238.02|14358.63|14238.63|14358.63|14238.63|14358.02|14238.02|6
1627670990000|2021-07-30 18:49:50|14358.61|14238.61|14358.47|14238.47|14358.72|14238.72|14358.47|14238.47|7
1627671000000|2021-07-30 18:50:00|14358.56|14238.56|14357.27|14237.27|14358.62|14238.62|14357.05|14237.05|10
1627671010000|2021-07-30 18:50:10|14357.26|14237.26|14357.55|14237.55|14358.04|14238.04|14356.29|14236.29|10
1627671020000|2021-07-30 18:50:20|14357.63|14237.63|14359.17|14239.17|14359.17|14239.17|14357.63|14237.63|10
1627671030000|2021-07-30 18:50:30|14359.25|14239.25|14359.87|14239.87|14359.98|14239.98|14359.25|14239.25|9
1627671040000|2021-07-30 18:50:40|14359.93|14239.93|14361.14|14241.14|14361.14|14241.14|14359.92|14239.92|10
1627671050000|2021-07-30 18:50:50|14361.13|14241.13|14362.26|14242.26|14362.26|14242.26|14360.93|14240.93|10
1627671060000|2021-07-30 18:51:00|14362.02|14242.02|14361.86|14241.86|14362.02|14242.02|14361.74|14241.74|8
1627671070000|2021-07-30 18:51:10|14361.87|14241.87|14362.53|14242.53|14362.53|14242.53|14361.87|14241.87|10
1627671080000|2021-07-30 18:51:20|14362.35|14242.35|14362.15|14242.15|14362.4|14242.4|14362.12|14242.12|7
1627671090000|2021-07-30 18:51:30|14362.18|14242.18|14362.88|14242.88|14362.88|14242.88|14362.18|14242.18|9
1627671100000|2021-07-30 18:51:40|14361.83|14241.83|14362.24|14242.24|14362.39|14242.39|14361.83|14241.83|8
1627671110000|2021-07-30 18:51:50|14362.33|14242.33|14363.28|14243.28|14363.28|14243.28|14362.33|14242.33|9
1627671120000|2021-07-30 18:52:00|14363.29|14243.29|14363.47|14243.47|14364.55|14244.55|14363.29|14243.29|9
1627671130000|2021-07-30 18:52:10|14363.45|14243.45|14365.59|14245.59|14365.59|14245.59|14363.45|14243.45|10
1627671140000|2021-07-30 18:52:20|14365.58|14245.58|14366.27|14246.27|14366.27|14246.27|14365.09|14245.09|9
1627671150000|2021-07-30 18:52:30|14366.05|14246.05|14366.2|14246.2|14366.2|14246.2|14365.86|14245.86|10
1627671160000|2021-07-30 18:52:40|14366.28|14246.28|14366.51|14246.51|14366.61|14246.61|14365.29|14245.29|9
1627671170000|2021-07-30 18:52:50|14366.72|14246.72|14367.54|14247.54|14367.65|14247.65|14366.72|14246.72|9
1627671180000|2021-07-30 18:53:00|14367.5|14247.5|14366.06|14246.06|14367.84|14247.84|14366.06|14246.06|10
1627671190000|2021-07-30 18:53:10|14365.92|14245.92|14366.92|14246.92|14366.92|14246.92|14365.72|14245.72|7
1627671200000|2021-07-30 18:53:20|14366.85|14246.85|14363.8|14243.8|14367.07|14247.07|14363.8|14243.8|10
1627671210000|2021-07-30 18:53:30|14363.78|14243.78|14363.23|14243.23|14363.88|14243.88|14363.23|14243.23|9
1627671220000|2021-07-30 18:53:40|14363.17|14243.17|14362.99|14242.99|14364.02|14244.02|14362.95|14242.95|9
1627671230000|2021-07-30 18:53:50|14363.1|14243.1|14362.9|14242.9|14363.39|14243.39|14362.9|14242.9|10
1627671240000|2021-07-30 18:54:00|14362.89|14242.89|14363.92|14243.92|14364.02|14244.02|14362.76|14242.76|10
1627671250000|2021-07-30 18:54:10|14363.88|14243.88|14362.98|14242.98|14363.91|14243.91|14362.98|14242.98|9
1627671260000|2021-07-30 18:54:20|14362.79|14242.79|14358.25|14238.25|14362.79|14242.79|14358.25|14238.25|8
1627671270000|2021-07-30 18:54:30|14358.35|14238.35|14358.79|14238.79|14358.81|14238.81|14357.79|14237.79|10
1627671280000|2021-07-30 18:54:40|14359.17|14239.17|14359.36|14239.36|14359.36|14239.36|14359.01|14239.01|10
1627671290000|2021-07-30 18:54:50|14359.32|14239.32|14358.59|14238.59|14359.68|14239.68|14358.59|14238.59|8
1627671300000|2021-07-30 18:55:00|14358.29|14238.29|14357.96|14237.96|14358.29|14238.29|14357.69|14237.69|8
1627671310000|2021-07-30 18:55:10|14357.69|14237.69|14359.4|14239.4|14359.62|14239.62|14357.61|14237.61|10
1627671320000|2021-07-30 18:55:20|14359.93|14239.93|14359.71|14239.71|14360.05|14240.05|14359.57|14239.57|10
1627671330000|2021-07-30 18:55:30|14359.64|14239.64|14359.63|14239.63|14359.66|14239.66|14359.48|14239.48|8
1627671340000|2021-07-30 18:55:40|14359.46|14239.46|14358.64|14238.64|14359.46|14239.46|14358.64|14238.64|8
1627671350000|2021-07-30 18:55:50|14358.58|14238.58|14358.52|14238.52|14358.58|14238.58|14358.42|14238.42|9
1627671360000|2021-07-30 18:56:00|14358.58|14238.58|14360.45|14240.45|14360.45|14240.45|14358.58|14238.58|10
1627671370000|2021-07-30 18:56:10|14360.79|14240.79|14361.6|14241.6|14361.77|14241.77|14360.79|14240.79|10
1627671380000|2021-07-30 18:56:20|14361.71|14241.71|14361.17|14241.17|14361.73|14241.73|14361.14|14241.14|10
1627671390000|2021-07-30 18:56:30|14360.93|14240.93|14360.98|14240.98|14361.15|14241.15|14360.77|14240.77|9
1627671400000|2021-07-30 18:56:40|14360.93|14240.93|14360.77|14240.77|14360.93|14240.93|14360.76|14240.76|5
1627671410000|2021-07-30 18:56:50|14360.76|14240.76|14361.35|14241.35|14361.35|14241.35|14360.76|14240.76|8
1627671420000|2021-07-30 18:57:00|14361.62|14241.62|14362.12|14242.12|14362.57|14242.57|14361.62|14241.62|8
1627671430000|2021-07-30 18:57:10|14362.15|14242.15|14362.01|14242.01|14362.85|14242.85|14362.01|14242.01|10
1627671440000|2021-07-30 18:57:20|14361.48|14241.48|14361.03|14241.03|14361.49|14241.49|14360.95|14240.95|10
1627671450000|2021-07-30 18:57:30|14361.27|14241.27|14362.07|14242.07|14362.82|14242.82|14361.27|14241.27|10
1627671460000|2021-07-30 18:57:40|14362.37|14242.37|14364.71|14244.71|14364.71|14244.71|14362.37|14242.37|9
1627671470000|2021-07-30 18:57:50|14364.9|14244.9|14366.09|14246.09|14366.88|14246.88|14364.88|14244.88|10
1627671480000|2021-07-30 18:58:00|14366.91|14246.91|14368.77|14248.77|14368.77|14248.77|14366.91|14246.91|10
1627671490000|2021-07-30 18:58:10|14368.69|14248.69|14369.21|14249.21|14369.23|14249.23|14368.55|14248.55|10
1627671500000|2021-07-30 18:58:20|14369.14|14249.14|14368.55|14248.55|14369.14|14249.14|14368.09|14248.09|10
1627671510000|2021-07-30 18:58:30|14368.39|14248.39|14366.84|14246.84|14368.5|14248.5|14366.84|14246.84|10
1627671520000|2021-07-30 18:58:40|14366.94|14246.94|14366.06|14246.06|14366.94|14246.94|14366|14246|9
1627671530000|2021-07-30 18:58:50|14366.05|14246.05|14365.72|14245.72|14366.05|14246.05|14365.55|14245.55|8
1627671540000|2021-07-30 18:59:00|14365.61|14245.61|14365.19|14245.19|14365.62|14245.62|14364.93|14244.93|8
1627671550000|2021-07-30 18:59:10|14365.46|14245.46|14363.1|14243.1|14365.46|14245.46|14363.08|14243.08|9
1627671560000|2021-07-30 18:59:20|14363.09|14243.09|14363.63|14243.63|14363.63|14243.63|14362.95|14242.95|9
1627671570000|2021-07-30 18:59:30|14363.61|14243.61|14364|14244|14364.03|14244.03|14363.59|14243.59|8
1627671580000|2021-07-30 18:59:40|14364.02|14244.02|14363.63|14243.63|14364.26|14244.26|14363.18|14243.18|9
1627671590000|2021-07-30 18:59:50|14363.66|14243.66|14363.99|14243.99|14364.12|14244.12|14363.66|14243.66|9
1627671600000|2021-07-30 19:00:00|14364.14|14244.14|14365.13|14245.13|14365.13|14245.13|14363.64|14243.64|10
1627671610000|2021-07-30 19:00:10|14365.21|14245.21|14366.39|14246.39|14367.16|14247.16|14365.21|14245.21|10
1627671620000|2021-07-30 19:00:20|14366.31|14246.31|14367.95|14247.95|14368.12|14248.12|14366.31|14246.31|10
1627671630000|2021-07-30 19:00:30|14368.33|14248.33|14368.82|14248.82|14368.82|14248.82|14368.01|14248.01|10
1627671640000|2021-07-30 19:00:40|14368.6|14248.6|14369.38|14249.38|14369.56|14249.56|14368.6|14248.6|9
1627671650000|2021-07-30 19:00:50|14369.36|14249.36|14371.13|14251.13|14372.61|14252.61|14369.36|14249.36|10
1627671660000|2021-07-30 19:01:00|14370.87|14250.87|14368.92|14248.92|14370.87|14250.87|14368.87|14248.87|10
1627671670000|2021-07-30 19:01:10|14368.68|14248.68|14368.65|14248.65|14368.68|14248.68|14367.82|14247.82|10
1627671680000|2021-07-30 19:01:20|14368.17|14248.17|14366.29|14246.29|14368.17|14248.17|14366.29|14246.29|10
1627671690000|2021-07-30 19:01:30|14366.34|14246.34|14364.23|14244.23|14366.34|14246.34|14364.21|14244.21|8
1627671700000|2021-07-30 19:01:40|14364.04|14244.04|14362.03|14242.03|14364.04|14244.04|14361.21|14241.21|10
1627671710000|2021-07-30 19:01:50|14362.04|14242.04|14361.97|14241.97|14362.04|14242.04|14361.29|14241.29|9
1627671720000|2021-07-30 19:02:00|14362|14242|14363.16|14243.16|14363.16|14243.16|14361.16|14241.16|10
1627671730000|2021-07-30 19:02:10|14363.32|14243.32|14364.36|14244.36|14364.36|14244.36|14363.25|14243.25|10
1627671740000|2021-07-30 19:02:20|14364.53|14244.53|14365.34|14245.34|14365.34|14245.34|14364.04|14244.04|10
1627671750000|2021-07-30 19:02:30|14365.56|14245.56|14365.42|14245.42|14365.79|14245.79|14365.05|14245.05|9
1627671760000|2021-07-30 19:02:40|14365.41|14245.41|14367.07|14247.07|14367.07|14247.07|14365.41|14245.41|9
1627671770000|2021-07-30 19:02:50|14367.48|14247.48|14368.09|14248.09|14368.2|14248.2|14367.46|14247.46|10
1627671780000|2021-07-30 19:03:00|14368.1|14248.1|14368.16|14248.16|14368.24|14248.24|14367.81|14247.81|9
1627671790000|2021-07-30 19:03:10|14368.38|14248.38|14367.13|14247.13|14369.15|14249.15|14367.13|14247.13|10
1627671800000|2021-07-30 19:03:20|14367.1|14247.1|14366.66|14246.66|14367.21|14247.21|14366.66|14246.66|10
1627671810000|2021-07-30 19:03:30|14366.18|14246.18|14366|14246|14366.18|14246.18|14365.94|14245.94|9
1627671820000|2021-07-30 19:03:40|14366.12|14246.12|14364.98|14244.98|14366.12|14246.12|14364.92|14244.92|9
1627671830000|2021-07-30 19:03:50|14364.91|14244.91|14366.87|14246.87|14367.29|14247.29|14364.88|14244.88|10
1627671840000|2021-07-30 19:04:00|14366.88|14246.88|14368.45|14248.45|14368.49|14248.49|14366.81|14246.81|9
1627671850000|2021-07-30 19:04:10|14368.38|14248.38|14369.15|14249.15|14369.18|14249.18|14368.38|14248.38|8
1627671860000|2021-07-30 19:04:20|14369.17|14249.17|14369.21|14249.21|14369.37|14249.37|14369.07|14249.07|10
1627671870000|2021-07-30 19:04:30|14367.98|14247.98|14367.79|14247.79|14368.16|14248.16|14367.79|14247.79|9
1627671880000|2021-07-30 19:04:40|14367.64|14247.64|14367.49|14247.49|14367.65|14247.65|14367.48|14247.48|9
1627671890000|2021-07-30 19:04:50|14367.37|14247.37|14367.08|14247.08|14367.37|14247.37|14367.06|14247.06|8
1627671900000|2021-07-30 19:05:00|14367.1|14247.1|14367.79|14247.79|14367.83|14247.83|14366.66|14246.66|9
1627671910000|2021-07-30 19:05:10|14368.01|14248.01|14367.05|14247.05|14368.12|14248.12|14366.97|14246.97|7
1627671920000|2021-07-30 19:05:20|14366.9|14246.9|14367.52|14247.52|14367.86|14247.86|14366.71|14246.71|8
1627671930000|2021-07-30 19:05:30|14367.79|14247.79|14366.47|14246.47|14367.79|14247.79|14366.47|14246.47|9
1627671940000|2021-07-30 19:05:40|14366.41|14246.41|14366.28|14246.28|14366.43|14246.43|14366.23|14246.23|9
1627671950000|2021-07-30 19:05:50|14366.35|14246.35|14364.52|14244.52|14366.36|14246.36|14364.52|14244.52|9
1627671960000|2021-07-30 19:06:00|14364.38|14244.38|14364.26|14244.26|14364.38|14244.38|14363.99|14243.99|8
1627671970000|2021-07-30 19:06:10|14364.27|14244.27|14365.23|14245.23|14365.23|14245.23|14364.27|14244.27|10
1627671980000|2021-07-30 19:06:20|14365.36|14245.36|14365.67|14245.67|14365.74|14245.74|14365.36|14245.36|9
1627671990000|2021-07-30 19:06:30|14365.66|14245.66|14365.55|14245.55|14365.66|14245.66|14365.49|14245.49|10
1627672000000|2021-07-30 19:06:40|14365.31|14245.31|14363.86|14243.86|14365.31|14245.31|14363.83|14243.83|10
1627672010000|2021-07-30 19:06:50|14362.65|14242.65|14362.96|14242.96|14363.61|14243.61|14362.65|14242.65|9
1627672020000|2021-07-30 19:07:00|14362.95|14242.95|14362.72|14242.72|14363.06|14243.06|14362.7|14242.7|6
1627672030000|2021-07-30 19:07:10|14362.8|14242.8|14362.69|14242.69|14362.8|14242.8|14362.38|14242.38|9
1627672040000|2021-07-30 19:07:20|14361.84|14241.84|14362.01|14242.01|14362.06|14242.06|14361.77|14241.77|10
1627672050000|2021-07-30 19:07:30|14361.73|14241.73|14362.28|14242.28|14362.73|14242.73|14361.47|14241.47|9
1627672060000|2021-07-30 19:07:40|14362.24|14242.24|14361.4|14241.4|14362.27|14242.27|14361.4|14241.4|8
1627672070000|2021-07-30 19:07:50|14361.19|14241.19|14361.51|14241.51|14361.51|14241.51|14361.14|14241.14|10
1627672080000|2021-07-30 19:08:00|14361.66|14241.66|14362.36|14242.36|14362.57|14242.57|14361.66|14241.66|8
1627672090000|2021-07-30 19:08:10|14362.46|14242.46|14363.71|14243.71|14363.71|14243.71|14362.46|14242.46|8
1627672100000|2021-07-30 19:08:20|14363.73|14243.73|14363.22|14243.22|14363.73|14243.73|14362.85|14242.85|10
1627672110000|2021-07-30 19:08:30|14363.47|14243.47|14364.62|14244.62|14364.62|14244.62|14363.47|14243.47|8
1627672120000|2021-07-30 19:08:40|14364.57|14244.57|14365.06|14245.06|14365.06|14245.06|14364.5|14244.5|9
1627672130000|2021-07-30 19:08:50|14365.03|14245.03|14364.89|14244.89|14365.08|14245.08|14364.89|14244.89|9
1627672140000|2021-07-30 19:09:00|14365.15|14245.15|14365.48|14245.48|14365.48|14245.48|14365.12|14245.12|9
1627672150000|2021-07-30 19:09:10|14365.25|14245.25|14366.35|14246.35|14366.56|14246.56|14365.21|14245.21|9
1627672160000|2021-07-30 19:09:20|14366.38|14246.38|14363.37|14243.37|14366.38|14246.38|14363.37|14243.37|10
1627672170000|2021-07-30 19:09:30|14363.15|14243.15|14363|14243|14363.73|14243.73|14362.61|14242.61|10
1627672180000|2021-07-30 19:09:40|14363.23|14243.23|14364.99|14244.99|14364.99|14244.99|14363.23|14243.23|9
1627672190000|2021-07-30 19:09:50|14365.12|14245.12|14368.08|14248.08|14368.51|14248.51|14365.08|14245.08|10
1627672200000|2021-07-30 19:10:00|14369.02|14249.02|14370.43|14250.43|14370.47|14250.47|14368.88|14248.88|10
1627672210000|2021-07-30 19:10:10|14370.76|14250.76|14372.63|14252.63|14372.67|14252.67|14370.76|14250.76|10
1627672220000|2021-07-30 19:10:20|14372.84|14252.84|14375.25|14255.25|14375.35|14255.35|14372.27|14252.27|10
1627672230000|2021-07-30 19:10:30|14375.57|14255.57|14376.18|14256.18|14376.18|14256.18|14375.57|14255.57|9
1627672240000|2021-07-30 19:10:40|14376.77|14256.77|14378.86|14258.86|14378.86|14258.86|14376.77|14256.77|10
1627672250000|2021-07-30 19:10:50|14378.88|14258.88|14378.61|14258.61|14380.03|14260.03|14378.57|14258.57|10
1627672260000|2021-07-30 19:11:00|14378.36|14258.36|14379.03|14259.03|14379.03|14259.03|14377.84|14257.84|10
1627672270000|2021-07-30 19:11:10|14378.94|14258.94|14379.04|14259.04|14379.07|14259.07|14378.93|14258.93|9
1627672280000|2021-07-30 19:11:20|14379.09|14259.09|14379.38|14259.38|14379.38|14259.38|14379.06|14259.06|8
1627672290000|2021-07-30 19:11:30|14377.87|14257.87|14377.97|14257.97|14377.98|14257.98|14377.87|14257.87|9
1627672300000|2021-07-30 19:11:40|14378.51|14258.51|14378.95|14258.95|14378.95|14258.95|14378.4|14258.4|8
1627672310000|2021-07-30 19:11:50|14378.72|14258.72|14381.81|14261.81|14381.81|14261.81|14378.72|14258.72|9
1627672320000|2021-07-30 19:12:00|14382.18|14262.18|14381.54|14261.54|14382.42|14262.42|14381.36|14261.36|9
1627672330000|2021-07-30 19:12:10|14382.55|14262.55|14383.87|14263.87|14383.96|14263.96|14382.55|14262.55|8
1627672340000|2021-07-30 19:12:20|14383.64|14263.64|14382.79|14262.79|14383.73|14263.73|14382.79|14262.79|9
1627672350000|2021-07-30 19:12:30|14381.7|14261.7|14380.82|14260.82|14381.73|14261.73|14380.82|14260.82|9
1627672360000|2021-07-30 19:12:40|14380.8|14260.8|14380.36|14260.36|14381.93|14261.93|14380.36|14260.36|9
1627672370000|2021-07-30 19:12:50|14380.34|14260.34|14378.94|14258.94|14380.34|14260.34|14378.8|14258.8|9
1627672380000|2021-07-30 19:13:00|14378.15|14258.15|14378.6|14258.6|14378.83|14258.83|14377.39|14257.39|9
1627672390000|2021-07-30 19:13:10|14378.61|14258.61|14380.86|14260.86|14380.86|14260.86|14378.53|14258.53|9
1627672400000|2021-07-30 19:13:20|14381.24|14261.24|14380.61|14260.61|14381.46|14261.46|14380.33|14260.33|8
1627672410000|2021-07-30 19:13:30|14380.55|14260.55|14382.27|14262.27|14382.27|14262.27|14380.52|14260.52|9
1627672420000|2021-07-30 19:13:40|14382.29|14262.29|14382.87|14262.87|14382.88|14262.88|14382.29|14262.29|7
1627672430000|2021-07-30 19:13:50|14383.11|14263.11|14382.12|14262.12|14383.18|14263.18|14382.11|14262.11|10
1627672440000|2021-07-30 19:14:00|14382.29|14262.29|14382.77|14262.77|14382.77|14262.77|14381.29|14261.29|10
1627672450000|2021-07-30 19:14:10|14383.16|14263.16|14383.17|14263.17|14383.17|14263.17|14382.75|14262.75|10
1627672460000|2021-07-30 19:14:20|14383.13|14263.13|14383.29|14263.29|14384.47|14264.47|14382.28|14262.28|10
1627672470000|2021-07-30 19:14:30|14383.74|14263.74|14385.42|14265.42|14385.96|14265.96|14383.74|14263.74|9
1627672480000|2021-07-30 19:14:40|14385.37|14265.37|14384.44|14264.44|14385.37|14265.37|14384.15|14264.15|9
1627672490000|2021-07-30 19:14:50|14384.48|14264.48|14386.6|14266.6|14386.6|14266.6|14384.48|14264.48|9
1627672500000|2021-07-30 19:15:00|14386.38|14266.38|14386.33|14266.33|14386.8|14266.8|14386.22|14266.22|10
1627672510000|2021-07-30 19:15:10|14385.1|14265.1|14385.99|14265.99|14386.28|14266.28|14385.1|14265.1|10
1627672520000|2021-07-30 19:15:20|14386.07|14266.07|14389.06|14269.06|14389.06|14269.06|14386.07|14266.07|10
1627672530000|2021-07-30 19:15:30|14389.12|14269.12|14390.21|14270.21|14390.74|14270.74|14389.12|14269.12|10
1627672540000|2021-07-30 19:15:40|14390.39|14270.39|14390.89|14270.89|14391.36|14271.36|14390.39|14270.39|9
1627672550000|2021-07-30 19:15:50|14390.66|14270.66|14393.03|14273.03|14393.78|14273.78|14390.66|14270.66|9
1627672560000|2021-07-30 19:16:00|14393.84|14273.84|14407.01|14287.01|14407.01|14287.01|14393.84|14273.84|10
1627672570000|2021-07-30 19:16:10|14409.09|14289.09|14417.06|14297.06|14417.06|14297.06|14409.09|14289.09|10
1627672580000|2021-07-30 19:16:20|14417.84|14297.84|14414.73|14294.73|14417.84|14297.84|14414.29|14294.29|10
1627672590000|2021-07-30 19:16:30|14413.62|14293.62|14409.72|14289.72|14413.62|14293.62|14409.72|14289.72|10
1627672600000|2021-07-30 19:16:40|14409.2|14289.2|14403.3|14283.3|14409.2|14289.2|14403.3|14283.3|10
1627672610000|2021-07-30 19:16:50|14403.35|14283.35|14404.38|14284.38|14404.5|14284.5|14403.09|14283.09|10
1627672620000|2021-07-30 19:17:00|14404.36|14284.36|14403.67|14283.67|14404.86|14284.86|14403.67|14283.67|10
1627672630000|2021-07-30 19:17:10|14403.2|14283.2|14404.36|14284.36|14404.83|14284.83|14403.2|14283.2|10
1627672640000|2021-07-30 19:17:20|14404.14|14284.14|14402.6|14282.6|14404.92|14284.92|14402.6|14282.6|9
1627672650000|2021-07-30 19:17:30|14402.56|14282.56|14402.37|14282.37|14402.56|14282.56|14401.75|14281.75|9
1627672660000|2021-07-30 19:17:40|14402.49|14282.49|14400.31|14280.31|14402.49|14282.49|14399.22|14279.22|10
1627672670000|2021-07-30 19:17:50|14400.51|14280.51|14400.47|14280.47|14400.66|14280.66|14400.4|14280.4|9
1627672680000|2021-07-30 19:18:00|14400.67|14280.67|14400.48|14280.48|14400.75|14280.75|14399.74|14279.74|9
1627672690000|2021-07-30 19:18:10|14400.55|14280.55|14400.79|14280.79|14400.79|14280.79|14400.4|14280.4|9
1627672700000|2021-07-30 19:18:20|14400.93|14280.93|14402.03|14282.03|14402.38|14282.38|14400.6|14280.6|10
1627672710000|2021-07-30 19:18:30|14402.39|14282.39|14403.53|14283.53|14403.53|14283.53|14402.39|14282.39|9
1627672720000|2021-07-30 19:18:40|14403.66|14283.66|14404.46|14284.46|14404.58|14284.58|14403.21|14283.21|9
1627672730000|2021-07-30 19:18:50|14404.76|14284.76|14406.02|14286.02|14406.02|14286.02|14404.57|14284.57|10
1627672740000|2021-07-30 19:19:00|14406|14286|14406.89|14286.89|14406.89|14286.89|14405.85|14285.85|9
1627672750000|2021-07-30 19:19:10|14406.76|14286.76|14409.53|14289.53|14409.53|14289.53|14406.76|14286.76|10
1627672760000|2021-07-30 19:19:20|14410.57|14290.57|14413.73|14293.73|14413.73|14293.73|14410.57|14290.57|7
1627714800000|2021-07-31 07:00:00|14893.12|14773.12|14895.06|14775.06|14895.38|14775.38|14892.87|14772.87|11
1627714810000|2021-07-31 07:00:10|14894.38|14774.38|14891.17|14771.17|14894.48|14774.48|14891.17|14771.17|9
1627714820000|2021-07-31 07:00:20|14891.44|14771.44|14887.3|14767.3|14891.44|14771.44|14887.3|14767.3|9
1627714830000|2021-07-31 07:00:30|14887.02|14767.02|14887.56|14767.56|14887.68|14767.68|14887.02|14767.02|9
1627714840000|2021-07-31 07:00:40|14887.55|14767.55|14887.74|14767.74|14887.89|14767.89|14887.55|14767.55|10
1627714850000|2021-07-31 07:00:50|14887.91|14767.91|14889.63|14769.63|14889.63|14769.63|14887.91|14767.91|10
1627714860000|2021-07-31 07:01:00|14889.84|14769.84|14891.94|14771.94|14891.94|14771.94|14889.83|14769.83|10
1627714870000|2021-07-31 07:01:10|14891.86|14771.86|14895.31|14775.31|14895.31|14775.31|14891.53|14771.53|8
1627714880000|2021-07-31 07:01:20|14894.2|14774.2|14897.54|14777.54|14897.54|14777.54|14894.2|14774.2|9
1627714890000|2021-07-31 07:01:30|14896.8|14776.8|14898.37|14778.37|14898.68|14778.68|14896.8|14776.8|10
1627714900000|2021-07-31 07:01:40|14898.25|14778.25|14898.38|14778.38|14899.53|14779.53|14897.95|14777.95|9
1627714910000|2021-07-31 07:01:50|14898.43|14778.43|14898.91|14778.91|14898.91|14778.91|14898.28|14778.28|9
1627714920000|2021-07-31 07:02:00|14899.15|14779.15|14899.47|14779.47|14899.65|14779.65|14899.15|14779.15|9
1627714930000|2021-07-31 07:02:10|14899.41|14779.41|14902.13|14782.13|14902.28|14782.28|14899.41|14779.41|9
1627714940000|2021-07-31 07:02:20|14902.24|14782.24|14902.53|14782.53|14903.27|14783.27|14902.17|14782.17|9
1627714950000|2021-07-31 07:02:30|14902.58|14782.58|14903.38|14783.38|14903.49|14783.49|14901.95|14781.95|10
1627714960000|2021-07-31 07:02:40|14903.47|14783.47|14904.24|14784.24|14904.24|14784.24|14903.47|14783.47|9
1627714970000|2021-07-31 07:02:50|14904.17|14784.17|14906.29|14786.29|14906.29|14786.29|14904.17|14784.17|8
1627714980000|2021-07-31 07:03:00|14907.41|14787.41|14909.15|14789.15|14910.08|14790.08|14907.41|14787.41|10
1627714990000|2021-07-31 07:03:10|14909.65|14789.65|14910.57|14790.57|14911.45|14791.45|14909.65|14789.65|9
1627715000000|2021-07-31 07:03:20|14910.51|14790.51|14911.6|14791.6|14911.63|14791.63|14910.51|14790.51|10
1627715010000|2021-07-31 07:03:30|14911.61|14791.61|14911.48|14791.48|14912.16|14792.16|14911.32|14791.32|10
1627715020000|2021-07-31 07:03:40|14911.43|14791.43|14914.74|14794.74|14914.74|14794.74|14911.27|14791.27|10
1627715030000|2021-07-31 07:03:50|14916.09|14796.09|14920.56|14800.56|14920.56|14800.56|14916|14796|10
1627715040000|2021-07-31 07:04:00|14920.53|14800.53|14923.63|14803.63|14923.63|14803.63|14920.53|14800.53|9
1627715050000|2021-07-31 07:04:10|14924.04|14804.04|14925.87|14805.87|14925.87|14805.87|14924.04|14804.04|9
1627715060000|2021-07-31 07:04:20|14926.04|14806.04|14925.23|14805.23|14926.39|14806.39|14924.91|14804.91|8
1627715070000|2021-07-31 07:04:30|14924.25|14804.25|14921.3|14801.3|14924.25|14804.25|14921.3|14801.3|10
1627715080000|2021-07-31 07:04:40|14922.36|14802.36|14918.3|14798.3|14922.63|14802.63|14918.3|14798.3|10
1627715090000|2021-07-31 07:04:50|14917.5|14797.5|14914.62|14794.62|14917.5|14797.5|14914.62|14794.62|10
1627715100000|2021-07-31 07:05:00|14914.66|14794.66|14914.24|14794.24|14915|14795|14914.24|14794.24|10
1627715110000|2021-07-31 07:05:10|14913.77|14793.77|14913.2|14793.2|14914.79|14794.79|14913.2|14793.2|9
1627715120000|2021-07-31 07:05:20|14913.05|14793.05|14911.99|14791.99|14913.1|14793.1|14911.61|14791.61|7
1627715130000|2021-07-31 07:05:30|14913.19|14793.19|14914.16|14794.16|14915.04|14795.04|14913.19|14793.19|10
1627715140000|2021-07-31 07:05:40|14914.54|14794.54|14916.71|14796.71|14916.71|14796.71|14914.54|14794.54|10
1627715150000|2021-07-31 07:05:50|14916.02|14796.02|14914.94|14794.94|14917.39|14797.39|14914.94|14794.94|10
1627715160000|2021-07-31 07:06:00|14915.1|14795.1|14915.69|14795.69|14915.69|14795.69|14914.76|14794.76|9
1627715170000|2021-07-31 07:06:10|14915.66|14795.66|14915.98|14795.98|14917.17|14797.17|14915.66|14795.66|9
1627715180000|2021-07-31 07:06:20|14915.99|14795.99|14915.46|14795.46|14917.4|14797.4|14915.46|14795.46|9
1627715190000|2021-07-31 07:06:30|14915.39|14795.39|14911.71|14791.71|14915.39|14795.39|14911.71|14791.71|10
1627715200000|2021-07-31 07:06:40|14912.11|14792.11|14911.64|14791.64|14912.11|14792.11|14911.41|14791.41|10
1627715210000|2021-07-31 07:06:50|14911.37|14791.37|14912.18|14792.18|14912.4|14792.4|14911.28|14791.28|10
1627715220000|2021-07-31 07:07:00|14912.2|14792.2|14912.21|14792.21|14912.21|14792.21|14912.03|14792.03|6
1627715230000|2021-07-31 07:07:10|14912.08|14792.08|14911.1|14791.1|14912.08|14792.08|14910.95|14790.95|5
1627715240000|2021-07-31 07:07:20|14911.26|14791.26|14911.42|14791.42|14911.44|14791.44|14911.2|14791.2|7
1627715250000|2021-07-31 07:07:30|14911.31|14791.31|14911.42|14791.42|14911.42|14791.42|14911.22|14791.22|7
1627715260000|2021-07-31 07:07:40|14911.46|14791.46|14911.34|14791.34|14911.54|14791.54|14911.33|14791.33|6
1627715270000|2021-07-31 07:07:50|14911.33|14791.33|14912.52|14792.52|14912.52|14792.52|14911.3|14791.3|7
1627715280000|2021-07-31 07:08:00|14912.53|14792.53|14911.7|14791.7|14912.87|14792.87|14911.55|14791.55|8
1627715290000|2021-07-31 07:08:10|14911.66|14791.66|14911.69|14791.69|14912.9|14792.9|14911.66|14791.66|8
1627715300000|2021-07-31 07:08:20|14911.73|14791.73|14911.8|14791.8|14911.87|14791.87|14911.73|14791.73|8
1627715310000|2021-07-31 07:08:30|14911.79|14791.79|14911.47|14791.47|14912.52|14792.52|14911.47|14791.47|9
1627715320000|2021-07-31 07:08:40|14911.6|14791.6|14912.79|14792.79|14912.79|14792.79|14911.6|14791.6|7
1627715330000|2021-07-31 07:08:50|14913.99|14793.99|14915.71|14795.71|14915.71|14795.71|14913.78|14793.78|10
1627715340000|2021-07-31 07:09:00|14914.6|14794.6|14914.5|14794.5|14914.99|14794.99|14914.5|14794.5|8
1627715350000|2021-07-31 07:09:10|14914.52|14794.52|14915.65|14795.65|14916.02|14796.02|14914.52|14794.52|9
1627715360000|2021-07-31 07:09:20|14916.06|14796.06|14919.71|14799.71|14919.71|14799.71|14916.06|14796.06|9
1627715370000|2021-07-31 07:09:30|14920.01|14800.01|14921.11|14801.11|14921.14|14801.14|14920.01|14800.01|9
1627715380000|2021-07-31 07:09:40|14920.79|14800.79|14921.19|14801.19|14921.19|14801.19|14920.71|14800.71|8
1627715390000|2021-07-31 07:09:50|14920.79|14800.79|14921.53|14801.53|14921.67|14801.67|14920.79|14800.79|10
1627715400000|2021-07-31 07:10:00|14921.83|14801.83|14923.38|14803.38|14923.38|14803.38|14921.83|14801.83|9
1627715410000|2021-07-31 07:10:10|14923.43|14803.43|14923.62|14803.62|14923.63|14803.63|14922.38|14802.38|9
1627715420000|2021-07-31 07:10:20|14922.52|14802.52|14923.61|14803.61|14923.87|14803.87|14922.45|14802.45|10
1627715430000|2021-07-31 07:10:30|14923.81|14803.81|14920.99|14800.99|14923.88|14803.88|14920.98|14800.98|10
1627715440000|2021-07-31 07:10:40|14920.69|14800.69|14920.81|14800.81|14920.81|14800.81|14920.15|14800.15|9
1627715450000|2021-07-31 07:10:50|14920.68|14800.68|14922.8|14802.8|14923.02|14803.02|14920.53|14800.53|10
1627715460000|2021-07-31 07:11:00|14921.65|14801.65|14923.48|14803.48|14923.48|14803.48|14921.46|14801.46|10
1627715470000|2021-07-31 07:11:10|14923.53|14803.53|14921.26|14801.26|14923.53|14803.53|14921.24|14801.24|9
1627715480000|2021-07-31 07:11:20|14920.82|14800.82|14923.97|14803.97|14923.97|14803.97|14920.69|14800.69|10
1627715490000|2021-07-31 07:11:30|14924.76|14804.76|14923.25|14803.25|14924.76|14804.76|14923.13|14803.13|10
1627715500000|2021-07-31 07:11:40|14923.03|14803.03|14923.67|14803.67|14925.36|14805.36|14922.81|14802.81|10
1627715510000|2021-07-31 07:11:50|14924.6|14804.6|14924.16|14804.16|14925.48|14805.48|14923.42|14803.42|10
1627715520000|2021-07-31 07:12:00|14924.09|14804.09|14924.47|14804.47|14924.61|14804.61|14923.89|14803.89|9
1627715530000|2021-07-31 07:12:10|14924.53|14804.53|14928.09|14808.09|14928.09|14808.09|14924.53|14804.53|10
1627715540000|2021-07-31 07:12:20|14928.53|14808.53|14927.99|14807.99|14929.29|14809.29|14926.86|14806.86|10
1627715550000|2021-07-31 07:12:30|14927.78|14807.78|14927.57|14807.57|14927.78|14807.78|14927.5|14807.5|10
1627715560000|2021-07-31 07:12:40|14927.62|14807.62|14927.76|14807.76|14928.01|14808.01|14927.62|14807.62|9
1627715570000|2021-07-31 07:12:50|14927.66|14807.66|14927.94|14807.94|14928.03|14808.03|14927.51|14807.51|10
1627715580000|2021-07-31 07:13:00|14927.97|14807.97|14932.97|14812.97|14932.97|14812.97|14927.97|14807.97|10
1627715590000|2021-07-31 07:13:10|14933.62|14813.62|14937.5|14817.5|14937.53|14817.53|14933.62|14813.62|10
1627715600000|2021-07-31 07:13:20|14936.87|14816.87|14937.21|14817.21|14937.24|14817.24|14936.78|14816.78|10
1627715610000|2021-07-31 07:13:30|14937.65|14817.65|14941.99|14821.99|14941.99|14821.99|14937.65|14817.65|9
1627715620000|2021-07-31 07:13:40|14943.02|14823.02|14944.26|14824.26|14944.4|14824.4|14943.02|14823.02|9
1627715630000|2021-07-31 07:13:50|14943.97|14823.97|14942.82|14822.82|14943.97|14823.97|14942.82|14822.82|10
1627715640000|2021-07-31 07:14:00|14943.11|14823.11|14942.7|14822.7|14943.11|14823.11|14942.56|14822.56|10
1627715650000|2021-07-31 07:14:10|14942.71|14822.71|14943.71|14823.71|14944.51|14824.51|14942.71|14822.71|10
1627715660000|2021-07-31 07:14:20|14943.85|14823.85|14944.61|14824.61|14944.61|14824.61|14943.85|14823.85|10
1627715670000|2021-07-31 07:14:30|14944.7|14824.7|14946.95|14826.95|14946.95|14826.95|14944.7|14824.7|10
1627715680000|2021-07-31 07:14:40|14947.7|14827.7|14947.45|14827.45|14948.21|14828.21|14946.72|14826.72|10
1627715690000|2021-07-31 07:14:50|14946.17|14826.17|14946.58|14826.58|14946.79|14826.79|14945.05|14825.05|10
1627715700000|2021-07-31 07:15:00|14946.61|14826.61|14946.08|14826.08|14947.33|14827.33|14946.08|14826.08|9
1627715710000|2021-07-31 07:15:10|14945.48|14825.48|14945.79|14825.79|14946.33|14826.33|14944.97|14824.97|9
1627715720000|2021-07-31 07:15:20|14945.8|14825.8|14946.25|14826.25|14946.68|14826.68|14945.8|14825.8|9
1627715730000|2021-07-31 07:15:30|14946.09|14826.09|14945.84|14825.84|14946.2|14826.2|14945.38|14825.38|9
1627715740000|2021-07-31 07:15:40|14946.97|14826.97|14942.56|14822.56|14946.97|14826.97|14942.51|14822.51|10
1627715750000|2021-07-31 07:15:50|14942.53|14822.53|14938.81|14818.81|14942.76|14822.76|14938.81|14818.81|9
1627715760000|2021-07-31 07:16:00|14938.83|14818.83|14937.18|14817.18|14938.83|14818.83|14937.18|14817.18|10
1627715770000|2021-07-31 07:16:10|14936.71|14816.71|14935.7|14815.7|14936.71|14816.71|14935.59|14815.59|10
1627715780000|2021-07-31 07:16:20|14936.49|14816.49|14935.34|14815.34|14936.62|14816.62|14935.29|14815.29|9
1627715790000|2021-07-31 07:16:30|14935.37|14815.37|14935.34|14815.34|14936.31|14816.31|14935.22|14815.22|9
1627715800000|2021-07-31 07:16:40|14935.28|14815.28|14935.05|14815.05|14935.28|14815.28|14935.05|14815.05|8
1627715810000|2021-07-31 07:16:50|14934.79|14814.79|14935.63|14815.63|14935.63|14815.63|14934.31|14814.31|10
1627715820000|2021-07-31 07:17:00|14933.9|14813.9|14932.42|14812.42|14935.12|14815.12|14932.42|14812.42|10
1627715830000|2021-07-31 07:17:10|14932.31|14812.31|14932.54|14812.54|14932.78|14812.78|14931.99|14811.99|10
1627715840000|2021-07-31 07:17:20|14932.44|14812.44|14931.65|14811.65|14932.44|14812.44|14931.32|14811.32|10
1627715850000|2021-07-31 07:17:30|14932.73|14812.73|14934.46|14814.46|14934.46|14814.46|14931.65|14811.65|9
1627715860000|2021-07-31 07:17:40|14934.98|14814.98|14935.4|14815.4|14935.59|14815.59|14934.98|14814.98|10
1627715870000|2021-07-31 07:17:50|14935.41|14815.41|14935.42|14815.42|14935.65|14815.65|14935.41|14815.41|9
1627715880000|2021-07-31 07:18:00|14935.61|14815.61|14937.71|14817.71|14937.71|14817.71|14935.22|14815.22|10
1627715890000|2021-07-31 07:18:10|14938.91|14818.91|14939.01|14819.01|14939.16|14819.16|14938.51|14818.51|10
1627715900000|2021-07-31 07:18:20|14938.57|14818.57|14936.94|14816.94|14938.57|14818.57|14936.8|14816.8|9
1627715910000|2021-07-31 07:18:30|14936.93|14816.93|14937.31|14817.31|14937.31|14817.31|14936.89|14816.89|10
1627715920000|2021-07-31 07:18:40|14937.22|14817.22|14939.85|14819.85|14939.85|14819.85|14937.22|14817.22|10
1627715930000|2021-07-31 07:18:50|14940.28|14820.28|14942.45|14822.45|14942.45|14822.45|14940.09|14820.09|10
1627715940000|2021-07-31 07:19:00|14942.52|14822.52|14945.56|14825.56|14945.56|14825.56|14942.52|14822.52|10
1627715950000|2021-07-31 07:19:10|14945.82|14825.82|14946.91|14826.91|14946.99|14826.99|14945.82|14825.82|10
1627715960000|2021-07-31 07:19:20|14946.83|14826.83|14946.41|14826.41|14947.63|14827.63|14946.41|14826.41|10
1627715970000|2021-07-31 07:19:30|14946.43|14826.43|14945.69|14825.69|14946.72|14826.72|14945.59|14825.59|8
1627715980000|2021-07-31 07:19:40|14945.77|14825.77|14945.69|14825.69|14945.9|14825.9|14945.54|14825.54|9
1627715990000|2021-07-31 07:19:50|14945.7|14825.7|14945.26|14825.26|14945.7|14825.7|14944.93|14824.93|10
1627716000000|2021-07-31 07:20:00|14945.39|14825.39|14947.31|14827.31|14947.31|14827.31|14945.39|14825.39|10
1627716010000|2021-07-31 07:20:10|14947.19|14827.19|14945.63|14825.63|14947.25|14827.25|14945.63|14825.63|10
1627716020000|2021-07-31 07:20:20|14945.6|14825.6|14945.63|14825.63|14946.41|14826.41|14945.37|14825.37|10
1627716030000|2021-07-31 07:20:30|14945.6|14825.6|14944.4|14824.4|14945.62|14825.62|14944.4|14824.4|5
1627716040000|2021-07-31 07:20:40|14944.33|14824.33|14944.35|14824.35|14944.35|14824.35|14944.26|14824.26|7
1627716050000|2021-07-31 07:20:50|14943.34|14823.34|14939.08|14819.08|14943.34|14823.34|14939.08|14819.08|10
1627716060000|2021-07-31 07:21:00|14938.8|14818.8|14938.97|14818.97|14939.01|14819.01|14938.12|14818.12|9
1627716070000|2021-07-31 07:21:10|14939.25|14819.25|14939.75|14819.75|14939.92|14819.92|14939.25|14819.25|9
1627716080000|2021-07-31 07:21:20|14939.66|14819.66|14936.84|14816.84|14939.89|14819.89|14936.82|14816.82|10
1627716090000|2021-07-31 07:21:30|14936.8|14816.8|14933.84|14813.84|14937.1|14817.1|14933.84|14813.84|10
1627716100000|2021-07-31 07:21:40|14933.28|14813.28|14933.37|14813.37|14933.63|14813.63|14933.18|14813.18|10
1627716110000|2021-07-31 07:21:50|14933.31|14813.31|14932.31|14812.31|14934.55|14814.55|14932.31|14812.31|10
1627716120000|2021-07-31 07:22:00|14932.19|14812.19|14932.04|14812.04|14932.29|14812.29|14932.04|14812.04|8
1627716130000|2021-07-31 07:22:10|14932.24|14812.24|14932.05|14812.05|14932.25|14812.25|14932|14812|8
1627716140000|2021-07-31 07:22:20|14932.03|14812.03|14933.77|14813.77|14934.73|14814.73|14932.03|14812.03|10
1627716150000|2021-07-31 07:22:30|14933.35|14813.35|14935.57|14815.57|14935.57|14815.57|14933.06|14813.06|10
1627716160000|2021-07-31 07:22:40|14936.18|14816.18|14935.93|14815.93|14936.37|14816.37|14935.93|14815.93|10
1627716170000|2021-07-31 07:22:50|14935.79|14815.79|14935.64|14815.64|14935.91|14815.91|14934.01|14814.01|10
1627716180000|2021-07-31 07:23:00|14936.25|14816.25|14935.77|14815.77|14937.38|14817.38|14935.77|14815.77|10
1627716190000|2021-07-31 07:23:10|14934.92|14814.92|14933.76|14813.76|14934.92|14814.92|14933.76|14813.76|10
1627716200000|2021-07-31 07:23:20|14933.42|14813.42|14932.67|14812.67|14933.42|14813.42|14932.67|14812.67|8
1627716210000|2021-07-31 07:23:30|14932.55|14812.55|14932.64|14812.64|14932.72|14812.72|14932.52|14812.52|8
1627716220000|2021-07-31 07:23:40|14932.61|14812.61|14935.13|14815.13|14935.44|14815.44|14932.59|14812.59|9
1627716230000|2021-07-31 07:23:50|14934.82|14814.82|14933.37|14813.37|14934.82|14814.82|14933.19|14813.19|10
1627716240000|2021-07-31 07:24:00|14933.27|14813.27|14930.69|14810.69|14933.27|14813.27|14930.69|14810.69|9
1627716250000|2021-07-31 07:24:10|14930.92|14810.92|14930.12|14810.12|14931.74|14811.74|14930.12|14810.12|7
1627716260000|2021-07-31 07:24:20|14929.94|14809.94|14930.71|14810.71|14930.71|14810.71|14929.94|14809.94|7
1627716270000|2021-07-31 07:24:30|14930.67|14810.67|14931.22|14811.22|14931.22|14811.22|14930.67|14810.67|9
1627716280000|2021-07-31 07:24:40|14931.08|14811.08|14930.23|14810.23|14931.35|14811.35|14930.23|14810.23|10
1627716290000|2021-07-31 07:24:50|14929.96|14809.96|14929.96|14809.96|14930.05|14810.05|14929.7|14809.7|9
1627716300000|2021-07-31 07:25:00|14930.96|14810.96|14929.64|14809.64|14930.96|14810.96|14929.64|14809.64|8
1627716310000|2021-07-31 07:25:10|14929.44|14809.44|14928.49|14808.49|14929.66|14809.66|14928.49|14808.49|9
1627716320000|2021-07-31 07:25:20|14928.38|14808.38|14927.7|14807.7|14928.38|14808.38|14927.7|14807.7|8
1627716330000|2021-07-31 07:25:30|14927.46|14807.46|14927.11|14807.11|14927.47|14807.47|14927.11|14807.11|7
1627716340000|2021-07-31 07:25:40|14926.94|14806.94|14924.64|14804.64|14927.6|14807.6|14924.64|14804.64|9
1627716350000|2021-07-31 07:25:50|14924.63|14804.63|14925.13|14805.13|14925.24|14805.24|14924.21|14804.21|9
1627716360000|2021-07-31 07:26:00|14925.09|14805.09|14925.82|14805.82|14925.82|14805.82|14924.59|14804.59|10
1627716370000|2021-07-31 07:26:10|14926.24|14806.24|14925.61|14805.61|14926.24|14806.24|14925.12|14805.12|10
1627716380000|2021-07-31 07:26:20|14926.89|14806.89|14927.6|14807.6|14927.6|14807.6|14925.93|14805.93|9
1627716390000|2021-07-31 07:26:30|14927.49|14807.49|14927.79|14807.79|14927.79|14807.79|14927.28|14807.28|10
1627716400000|2021-07-31 07:26:40|14927.9|14807.9|14927.8|14807.8|14927.9|14807.9|14927.39|14807.39|10
1627716410000|2021-07-31 07:26:50|14927.48|14807.48|14928.94|14808.94|14928.94|14808.94|14927.47|14807.47|9
1627716420000|2021-07-31 07:27:00|14928.75|14808.75|14926|14806|14928.75|14808.75|14926|14806|10
1627716430000|2021-07-31 07:27:10|14925.78|14805.78|14926.73|14806.73|14926.74|14806.74|14925.67|14805.67|10
1627716440000|2021-07-31 07:27:20|14926.72|14806.72|14925.51|14805.51|14926.72|14806.72|14925.24|14805.24|7
1627716450000|2021-07-31 07:27:30|14926.62|14806.62|14926.44|14806.44|14926.62|14806.62|14925.46|14805.46|10
1627716460000|2021-07-31 07:27:40|14926.67|14806.67|14925.71|14805.71|14926.69|14806.69|14925.65|14805.65|9
1627716470000|2021-07-31 07:27:50|14925.57|14805.57|14924.34|14804.34|14925.58|14805.58|14924.34|14804.34|9
1627716480000|2021-07-31 07:28:00|14924.29|14804.29|14924.07|14804.07|14924.32|14804.32|14924.01|14804.01|10
1627716490000|2021-07-31 07:28:10|14924.35|14804.35|14926.61|14806.61|14926.61|14806.61|14924.28|14804.28|8
1627716500000|2021-07-31 07:28:20|14926.79|14806.79|14927.85|14807.85|14927.85|14807.85|14926.55|14806.55|9
1627716510000|2021-07-31 07:28:30|14928.01|14808.01|14928.03|14808.03|14928.78|14808.78|14927.76|14807.76|10
1627716520000|2021-07-31 07:28:40|14929.15|14809.15|14928.94|14808.94|14929.99|14809.99|14928.94|14808.94|7
1627716530000|2021-07-31 07:28:50|14928.72|14808.72|14929.02|14809.02|14929.03|14809.03|14928.54|14808.54|10
1627716540000|2021-07-31 07:29:00|14929.04|14809.04|14928.46|14808.46|14929.04|14809.04|14928.46|14808.46|8
1627716550000|2021-07-31 07:29:10|14928.29|14808.29|14928.7|14808.7|14929.21|14809.21|14928.1|14808.1|9
1627716560000|2021-07-31 07:29:20|14928.54|14808.54|14928.43|14808.43|14928.54|14808.54|14928.24|14808.24|10
1627716570000|2021-07-31 07:29:30|14928.37|14808.37|14926.96|14806.96|14928.4|14808.4|14926.96|14806.96|8
1627716580000|2021-07-31 07:29:40|14926.4|14806.4|14925.81|14805.81|14926.52|14806.52|14925.81|14805.81|9
1627716590000|2021-07-31 07:29:50|14925.89|14805.89|14926.67|14806.67|14928.06|14808.06|14925.67|14805.67|9
1627716600000|2021-07-31 07:30:00|14926.59|14806.59|14927.96|14807.96|14927.97|14807.97|14926.59|14806.59|10
1627716610000|2021-07-31 07:30:10|14927.99|14807.99|14932.17|14812.17|14932.18|14812.18|14927.88|14807.88|10
1627716620000|2021-07-31 07:30:20|14932.16|14812.16|14931.51|14811.51|14932.39|14812.39|14931.2|14811.2|10
1627716630000|2021-07-31 07:30:30|14931.53|14811.53|14932.74|14812.74|14932.74|14812.74|14931.53|14811.53|9
1627716640000|2021-07-31 07:30:40|14932.88|14812.88|14933.36|14813.36|14933.36|14813.36|14932.88|14812.88|8
1627716650000|2021-07-31 07:30:50|14933.34|14813.34|14933.43|14813.43|14933.61|14813.61|14933.14|14813.14|10
1627716660000|2021-07-31 07:31:00|14933.49|14813.49|14932.64|14812.64|14933.49|14813.49|14932.64|14812.64|9
1627716670000|2021-07-31 07:31:10|14932.26|14812.26|14932.82|14812.82|14933.2|14813.2|14932.26|14812.26|10
1627716680000|2021-07-31 07:31:20|14933.12|14813.12|14932.52|14812.52|14933.15|14813.15|14932.52|14812.52|9
1627716690000|2021-07-31 07:31:30|14932.4|14812.4|14929.69|14809.69|14932.4|14812.4|14929.69|14809.69|10
1627716700000|2021-07-31 07:31:40|14929.93|14809.93|14929.66|14809.66|14929.94|14809.94|14929.58|14809.58|10
1627716710000|2021-07-31 07:31:50|14929.73|14809.73|14933.9|14813.9|14933.99|14813.99|14929.73|14809.73|10
1627716720000|2021-07-31 07:32:00|14934.26|14814.26|14934.75|14814.75|14934.8|14814.8|14934.26|14814.26|9
1627716730000|2021-07-31 07:32:10|14934.57|14814.57|14935.38|14815.38|14935.38|14815.38|14934.57|14814.57|8
1627716740000|2021-07-31 07:32:20|14935.33|14815.33|14936.31|14816.31|14936.31|14816.31|14934.7|14814.7|10
1627716750000|2021-07-31 07:32:30|14936.2|14816.2|14937.02|14817.02|14938.12|14818.12|14936.2|14816.2|9
1627716760000|2021-07-31 07:32:40|14937.04|14817.04|14937.43|14817.43|14938.16|14818.16|14936.91|14816.91|10
1627716770000|2021-07-31 07:32:50|14937.38|14817.38|14936.52|14816.52|14937.65|14817.65|14936.52|14816.52|7
1627716780000|2021-07-31 07:33:00|14936.27|14816.27|14936.41|14816.41|14936.52|14816.52|14935.47|14815.47|10
1627716790000|2021-07-31 07:33:10|14936.11|14816.11|14935.28|14815.28|14936.46|14816.46|14935.28|14815.28|9
1627716800000|2021-07-31 07:33:20|14935.19|14815.19|14936.48|14816.48|14936.72|14816.72|14934.96|14814.96|10
1627716810000|2021-07-31 07:33:30|14935.55|14815.55|14935.35|14815.35|14935.98|14815.98|14935.35|14815.35|10
1627716820000|2021-07-31 07:33:40|14935.41|14815.41|14936.12|14816.12|14936.12|14816.12|14935.41|14815.41|9
1627716830000|2021-07-31 07:33:50|14936.17|14816.17|14936.56|14816.56|14936.56|14816.56|14936.08|14816.08|10
1627716840000|2021-07-31 07:34:00|14936.59|14816.59|14938.19|14818.19|14938.19|14818.19|14936.37|14816.37|9
1627716850000|2021-07-31 07:34:10|14938.14|14818.14|14939.28|14819.28|14939.36|14819.36|14938.14|14818.14|10
1627716860000|2021-07-31 07:34:20|14939.36|14819.36|14939.48|14819.48|14940.55|14820.55|14939.36|14819.36|10
1627716870000|2021-07-31 07:34:30|14939.35|14819.35|14939.15|14819.15|14940.29|14820.29|14939.14|14819.14|8
1627716880000|2021-07-31 07:34:40|14939.25|14819.25|14942.15|14822.15|14942.15|14822.15|14939.25|14819.25|9
1627716890000|2021-07-31 07:34:50|14942.46|14822.46|14945.76|14825.76|14945.9|14825.9|14942.46|14822.46|10
1627716900000|2021-07-31 07:35:00|14946.2|14826.2|14946.79|14826.79|14946.79|14826.79|14946.12|14826.12|9
1627716910000|2021-07-31 07:35:10|14946.84|14826.84|14948.19|14828.19|14948.19|14828.19|14946.75|14826.75|10
1627716920000|2021-07-31 07:35:20|14948.41|14828.41|14948.54|14828.54|14948.82|14828.82|14948.35|14828.35|10
1627716930000|2021-07-31 07:35:30|14948.53|14828.53|14947.96|14827.96|14948.54|14828.54|14947.96|14827.96|9
1627716940000|2021-07-31 07:35:40|14947.73|14827.73|14946.59|14826.59|14947.73|14827.73|14946.59|14826.59|8
1627716950000|2021-07-31 07:35:50|14946|14826|14944.81|14824.81|14946.03|14826.03|14944.8|14824.8|9
1627716960000|2021-07-31 07:36:00|14944.8|14824.8|14943.82|14823.82|14945.43|14825.43|14943.82|14823.82|9
1627716970000|2021-07-31 07:36:10|14943.95|14823.95|14943.05|14823.05|14943.95|14823.95|14943.02|14823.02|9
1627716980000|2021-07-31 07:36:20|14943.07|14823.07|14942.7|14822.7|14943.07|14823.07|14942.7|14822.7|8
1627716990000|2021-07-31 07:36:30|14943.8|14823.8|14942.56|14822.56|14943.81|14823.81|14942.41|14822.41|9
1627717000000|2021-07-31 07:36:40|14943.72|14823.72|14939.22|14819.22|14943.73|14823.73|14939.22|14819.22|10
1627717010000|2021-07-31 07:36:50|14939.86|14819.86|14938.27|14818.27|14939.95|14819.95|14937.12|14817.12|10
1627717020000|2021-07-31 07:37:00|14937.22|14817.22|14936.65|14816.65|14937.9|14817.9|14936.62|14816.62|8
1627717030000|2021-07-31 07:37:10|14936.63|14816.63|14936.4|14816.4|14937.96|14817.96|14936.4|14816.4|8
1627717040000|2021-07-31 07:37:20|14936.43|14816.43|14937.77|14817.77|14937.77|14817.77|14936.3|14816.3|9
1627717050000|2021-07-31 07:37:30|14937.76|14817.76|14937.51|14817.51|14937.8|14817.8|14937.47|14817.47|10
1627717060000|2021-07-31 07:37:40|14937.53|14817.53|14937.82|14817.82|14938.79|14818.79|14937.53|14817.53|6
1627717070000|2021-07-31 07:37:50|14937.68|14817.68|14935.8|14815.8|14937.92|14817.92|14935.8|14815.8|10
1627717080000|2021-07-31 07:38:00|14936.01|14816.01|14935.66|14815.66|14936.01|14816.01|14935.51|14815.51|9
1627717090000|2021-07-31 07:38:10|14935.62|14815.62|14935.62|14815.62|14936.74|14816.74|14935.37|14815.37|9
1627717100000|2021-07-31 07:38:20|14935.34|14815.34|14935.35|14815.35|14935.61|14815.61|14935.28|14815.28|10
1627717110000|2021-07-31 07:38:30|14935.47|14815.47|14935.11|14815.11|14935.49|14815.49|14935.05|14815.05|6
1627717120000|2021-07-31 07:38:40|14934.96|14814.96|14935.31|14815.31|14935.31|14815.31|14934.76|14814.76|8
1627717130000|2021-07-31 07:38:50|14936.2|14816.2|14935.58|14815.58|14936.78|14816.78|14935.58|14815.58|9
1627717140000|2021-07-31 07:39:00|14935.63|14815.63|14938.86|14818.86|14938.86|14818.86|14935.63|14815.63|9
1627717150000|2021-07-31 07:39:10|14938.75|14818.75|14939|14819|14939.87|14819.87|14938.71|14818.71|8
1627717160000|2021-07-31 07:39:20|14939.09|14819.09|14939.35|14819.35|14940.35|14820.35|14939.06|14819.06|8
1627717170000|2021-07-31 07:39:30|14939.37|14819.37|14939.11|14819.11|14939.37|14819.37|14938.94|14818.94|10
1627717180000|2021-07-31 07:39:40|14938.98|14818.98|14940.5|14820.5|14940.5|14820.5|14938.81|14818.81|9
1627717190000|2021-07-31 07:39:50|14940.67|14820.67|14943.04|14823.04|14943.04|14823.04|14940.67|14820.67|10
1627717200000|2021-07-31 07:40:00|14943.46|14823.46|14944.88|14824.88|14944.88|14824.88|14943.35|14823.35|9
1627717210000|2021-07-31 07:40:10|14945.05|14825.05|14946.18|14826.18|14946.75|14826.75|14944.54|14824.54|10
1627717220000|2021-07-31 07:40:20|14946.19|14826.19|14947.43|14827.43|14947.55|14827.55|14946.19|14826.19|10
1627717230000|2021-07-31 07:40:30|14947.26|14827.26|14946.57|14826.57|14947.51|14827.51|14946.54|14826.54|10
1627717240000|2021-07-31 07:40:40|14946.35|14826.35|14946.15|14826.15|14946.35|14826.35|14945.34|14825.34|10
1627717250000|2021-07-31 07:40:50|14945.78|14825.78|14945.43|14825.43|14945.78|14825.78|14945.43|14825.43|8
1627717260000|2021-07-31 07:41:00|14945.36|14825.36|14944.4|14824.4|14945.36|14825.36|14944.4|14824.4|9
1627717270000|2021-07-31 07:41:10|14944.21|14824.21|14943.36|14823.36|14944.43|14824.43|14943.36|14823.36|9
1627717280000|2021-07-31 07:41:20|14943.05|14823.05|14941.83|14821.83|14943.05|14823.05|14941.83|14821.83|10
1627717290000|2021-07-31 07:41:30|14941.63|14821.63|14941.04|14821.04|14941.63|14821.63|14941|14821|7
1627717300000|2021-07-31 07:41:40|14941.51|14821.51|14943.34|14823.34|14943.34|14823.34|14941.51|14821.51|9
1627717310000|2021-07-31 07:41:50|14943.29|14823.29|14943.69|14823.69|14943.69|14823.69|14942.2|14822.2|8
1627717320000|2021-07-31 07:42:00|14943.9|14823.9|14945.15|14825.15|14945.15|14825.15|14943.9|14823.9|10
1627717330000|2021-07-31 07:42:10|14945.14|14825.14|14945.55|14825.55|14945.97|14825.97|14944.79|14824.79|10
1627717340000|2021-07-31 07:42:20|14945.44|14825.44|14944.05|14824.05|14945.45|14825.45|14944.05|14824.05|10
1627717350000|2021-07-31 07:42:30|14943.89|14823.89|14943.36|14823.36|14943.95|14823.95|14943.36|14823.36|8
1627717360000|2021-07-31 07:42:40|14943.29|14823.29|14942.69|14822.69|14943.39|14823.39|14942.69|14822.69|9
1627717370000|2021-07-31 07:42:50|14942.53|14822.53|14941.97|14821.97|14942.53|14822.53|14941.97|14821.97|8
1627717380000|2021-07-31 07:43:00|14941.95|14821.95|14941.23|14821.23|14942.07|14822.07|14941.23|14821.23|10
1627717390000|2021-07-31 07:43:10|14941.24|14821.24|14942.99|14822.99|14942.99|14822.99|14941.24|14821.24|9
1627717400000|2021-07-31 07:43:20|14943.87|14823.87|14943.67|14823.67|14945.08|14825.08|14943.18|14823.18|10
1627717410000|2021-07-31 07:43:30|14943.54|14823.54|14944.14|14824.14|14944.29|14824.29|14943.54|14823.54|10
1627717420000|2021-07-31 07:43:40|14944.35|14824.35|14945.17|14825.17|14945.17|14825.17|14944.35|14824.35|9
1627717430000|2021-07-31 07:43:50|14945.44|14825.44|14946.07|14826.07|14946.24|14826.24|14945.44|14825.44|8
1627717440000|2021-07-31 07:44:00|14946.99|14826.99|14945.85|14825.85|14946.99|14826.99|14945.65|14825.65|9
1627717450000|2021-07-31 07:44:10|14945.84|14825.84|14946.23|14826.23|14946.23|14826.23|14945.84|14825.84|9
1627717460000|2021-07-31 07:44:20|14946.12|14826.12|14946.22|14826.22|14946.48|14826.48|14945.76|14825.76|10
1627717470000|2021-07-31 07:44:30|14946.14|14826.14|14946.08|14826.08|14946.22|14826.22|14946.07|14826.07|9
1627717480000|2021-07-31 07:44:40|14945.95|14825.95|14947.11|14827.11|14947.11|14827.11|14945.85|14825.85|8
1627717490000|2021-07-31 07:44:50|14947.1|14827.1|14947.19|14827.19|14948.37|14828.37|14946.91|14826.91|8
1627717500000|2021-07-31 07:45:00|14947.08|14827.08|14949.19|14829.19|14949.19|14829.19|14947.08|14827.08|9
1627717510000|2021-07-31 07:45:10|14949.17|14829.17|14950.63|14830.63|14950.68|14830.68|14949.17|14829.17|10
1627717520000|2021-07-31 07:45:20|14950.61|14830.61|14951.87|14831.87|14952.59|14832.59|14950.61|14830.61|10
1627717530000|2021-07-31 07:45:30|14952.05|14832.05|14953.01|14833.01|14953.39|14833.39|14951.97|14831.97|9
1627717540000|2021-07-31 07:45:40|14953.14|14833.14|14953.69|14833.69|14953.71|14833.71|14953.14|14833.14|8
1627717550000|2021-07-31 07:45:50|14953.71|14833.71|14954.15|14834.15|14954.15|14834.15|14953.58|14833.58|9
1627717560000|2021-07-31 07:46:00|14953.65|14833.65|14953.5|14833.5|14953.82|14833.82|14953.09|14833.09|9
1627717570000|2021-07-31 07:46:10|14953.39|14833.39|14953.97|14833.97|14954.67|14834.67|14953.39|14833.39|9
1627717580000|2021-07-31 07:46:20|14953.8|14833.8|14955.42|14835.42|14955.42|14835.42|14953.8|14833.8|9
1627717590000|2021-07-31 07:46:30|14955.41|14835.41|14954.1|14834.1|14955.64|14835.64|14954.1|14834.1|9
1627717600000|2021-07-31 07:46:40|14954.35|14834.35|14958.67|14838.67|14958.67|14838.67|14954.35|14834.35|10
1627717610000|2021-07-31 07:46:50|14957.67|14837.67|14957.86|14837.86|14957.86|14837.86|14957.62|14837.62|7
1627717620000|2021-07-31 07:47:00|14957.76|14837.76|14958.11|14838.11|14958.11|14838.11|14957.76|14837.76|7
1627717630000|2021-07-31 07:47:10|14958.12|14838.12|14959.24|14839.24|14959.47|14839.47|14958.12|14838.12|10
1627717640000|2021-07-31 07:47:20|14959.49|14839.49|14960.25|14840.25|14960.25|14840.25|14959.49|14839.49|10
1627717650000|2021-07-31 07:47:30|14960.23|14840.23|14963.09|14843.09|14963.1|14843.1|14960.16|14840.16|10
1627717660000|2021-07-31 07:47:40|14964.42|14844.42|14967.81|14847.81|14968.67|14848.67|14964.42|14844.42|10
1627717670000|2021-07-31 07:47:50|14967.89|14847.89|14967.13|14847.13|14967.89|14847.89|14967.13|14847.13|10
1627717680000|2021-07-31 07:48:00|14966.92|14846.92|14964.03|14844.03|14967.46|14847.46|14964.03|14844.03|9
1627717690000|2021-07-31 07:48:10|14963.78|14843.78|14962.4|14842.4|14963.78|14843.78|14961.8|14841.8|10
1627717700000|2021-07-31 07:48:20|14962.61|14842.61|14961.89|14841.89|14963.88|14843.88|14961.85|14841.85|9
1627717710000|2021-07-31 07:48:30|14961.91|14841.91|14960.92|14840.92|14961.92|14841.92|14960.88|14840.88|9
1627717720000|2021-07-31 07:48:40|14961|14841|14959.73|14839.73|14961.68|14841.68|14959.73|14839.73|9
1627717730000|2021-07-31 07:48:50|14959.69|14839.69|14959.96|14839.96|14960.13|14840.13|14959.69|14839.69|9
1627717740000|2021-07-31 07:49:00|14959.9|14839.9|14960|14840|14960.13|14840.13|14959.89|14839.89|8
1627717750000|2021-07-31 07:49:10|14959.91|14839.91|14959.74|14839.74|14960.87|14840.87|14959.69|14839.69|9
1627717760000|2021-07-31 07:49:20|14959.8|14839.8|14959.8|14839.8|14959.91|14839.91|14959.8|14839.8|7
1627717770000|2021-07-31 07:49:30|14959.69|14839.69|14959.51|14839.51|14959.69|14839.69|14959.15|14839.15|9
1627717780000|2021-07-31 07:49:40|14959.42|14839.42|14957.88|14837.88|14959.83|14839.83|14957.86|14837.86|9
1627717790000|2021-07-31 07:49:50|14957.96|14837.96|14956.61|14836.61|14957.96|14837.96|14956.61|14836.61|9
1627717800000|2021-07-31 07:50:00|14956.64|14836.64|14957.38|14837.38|14957.38|14837.38|14956.64|14836.64|9
1627717810000|2021-07-31 07:50:10|14957.28|14837.28|14960.18|14840.18|14960.19|14840.19|14957.28|14837.28|9
1627717820000|2021-07-31 07:50:20|14960.19|14840.19|14960.37|14840.37|14960.37|14840.37|14960.12|14840.12|6
1627717830000|2021-07-31 07:50:30|14960.51|14840.51|14958.67|14838.67|14960.51|14840.51|14958.55|14838.55|9
1627717840000|2021-07-31 07:50:40|14958.7|14838.7|14958.45|14838.45|14958.81|14838.81|14958.44|14838.44|5
1627717850000|2021-07-31 07:50:50|14958.44|14838.44|14957.63|14837.63|14958.44|14838.44|14956.4|14836.4|9
1627717860000|2021-07-31 07:51:00|14957.45|14837.45|14955.44|14835.44|14957.45|14837.45|14955.44|14835.44|8
1627717870000|2021-07-31 07:51:10|14955.4|14835.4|14956.29|14836.29|14956.33|14836.33|14955.4|14835.4|7
1627717880000|2021-07-31 07:51:20|14956.43|14836.43|14954.23|14834.23|14956.43|14836.43|14954.23|14834.23|9
1627717890000|2021-07-31 07:51:30|14953.64|14833.64|14950.26|14830.26|14954.67|14834.67|14950.26|14830.26|10
1627717900000|2021-07-31 07:51:40|14950.24|14830.24|14948.27|14828.27|14950.24|14830.24|14948.27|14828.27|10
1627717910000|2021-07-31 07:51:50|14948.55|14828.55|14949.98|14829.98|14949.98|14829.98|14948.55|14828.55|9
1627717920000|2021-07-31 07:52:00|14949.95|14829.95|14954.26|14834.26|14954.26|14834.26|14949.95|14829.95|10
1627717930000|2021-07-31 07:52:10|14954.59|14834.59|14953.18|14833.18|14954.68|14834.68|14953.14|14833.14|8
1627717940000|2021-07-31 07:52:20|14953.16|14833.16|14951.91|14831.91|14953.16|14833.16|14951.91|14831.91|9
1627717950000|2021-07-31 07:52:30|14951.84|14831.84|14950.05|14830.05|14951.95|14831.95|14950.05|14830.05|10
1627717960000|2021-07-31 07:52:40|14949.93|14829.93|14947.1|14827.1|14949.93|14829.93|14947.05|14827.05|9
1627717970000|2021-07-31 07:52:50|14945.03|14825.03|14942.08|14822.08|14945.03|14825.03|14942.08|14822.08|10
1627717980000|2021-07-31 07:53:00|14942.44|14822.44|14941.34|14821.34|14943.56|14823.56|14940.17|14820.17|9
1627717990000|2021-07-31 07:53:10|14941.88|14821.88|14945.59|14825.59|14945.59|14825.59|14941.88|14821.88|9
1627718000000|2021-07-31 07:53:20|14945.36|14825.36|14947.7|14827.7|14947.7|14827.7|14944.84|14824.84|9
1627718010000|2021-07-31 07:53:30|14947.9|14827.9|14945.95|14825.95|14947.9|14827.9|14945.95|14825.95|9
1627718020000|2021-07-31 07:53:40|14945.92|14825.92|14945.69|14825.69|14945.92|14825.92|14945.53|14825.53|8
1627718030000|2021-07-31 07:53:50|14945.39|14825.39|14944.73|14824.73|14945.39|14825.39|14944.73|14824.73|9
1627718040000|2021-07-31 07:54:00|14945.09|14825.09|14943.18|14823.18|14945.23|14825.23|14943.18|14823.18|10
1627718050000|2021-07-31 07:54:10|14942.97|14822.97|14942|14822|14944.18|14824.18|14941.92|14821.92|9
1627718060000|2021-07-31 07:54:20|14942.24|14822.24|14944.28|14824.28|14944.28|14824.28|14942.24|14822.24|10
1627718070000|2021-07-31 07:54:30|14944.36|14824.36|14942.53|14822.53|14944.81|14824.81|14942.33|14822.33|10
1627718080000|2021-07-31 07:54:40|14942.31|14822.31|14941.79|14821.79|14942.45|14822.45|14941.79|14821.79|10
1627718090000|2021-07-31 07:54:50|14941.88|14821.88|14942.65|14822.65|14942.98|14822.98|14941.48|14821.48|10
1627718100000|2021-07-31 07:55:00|14942.87|14822.87|14943.26|14823.26|14943.64|14823.64|14942.83|14822.83|10
1627718110000|2021-07-31 07:55:10|14944.54|14824.54|14943.28|14823.28|14945.33|14825.33|14943.28|14823.28|10
1627718120000|2021-07-31 07:55:20|14943.29|14823.29|14944.31|14824.31|14944.51|14824.51|14943.29|14823.29|10
1627718130000|2021-07-31 07:55:30|14944.34|14824.34|14942.99|14822.99|14944.5|14824.5|14942.99|14822.99|8
1627718140000|2021-07-31 07:55:40|14943.14|14823.14|14941.92|14821.92|14943.15|14823.15|14941.92|14821.92|9
1627718150000|2021-07-31 07:55:50|14941.55|14821.55|14941.07|14821.07|14942.27|14822.27|14940.93|14820.93|10
1627718160000|2021-07-31 07:56:00|14940.34|14820.34|14940.06|14820.06|14940.35|14820.35|14940.05|14820.05|6
1627718170000|2021-07-31 07:56:10|14939.66|14819.66|14940.58|14820.58|14941.06|14821.06|14939.66|14819.66|8
1627718180000|2021-07-31 07:56:20|14940.57|14820.57|14940.57|14820.57|14940.58|14820.58|14940.46|14820.46|6
1627718190000|2021-07-31 07:56:30|14940.59|14820.59|14939.06|14819.06|14940.59|14820.59|14939.01|14819.01|7
1627718200000|2021-07-31 07:56:40|14939.03|14819.03|14939.18|14819.18|14939.3|14819.3|14939.03|14819.03|5
1627718210000|2021-07-31 07:56:50|14939.29|14819.29|14939.91|14819.91|14940.08|14820.08|14939.29|14819.29|9
1627718220000|2021-07-31 07:57:00|14939.47|14819.47|14941.97|14821.97|14942.02|14822.02|14939.28|14819.28|10
1627718230000|2021-07-31 07:57:10|14941.39|14821.39|14941.42|14821.42|14942.93|14822.93|14941.15|14821.15|8
1627718240000|2021-07-31 07:57:20|14941.05|14821.05|14941.98|14821.98|14942.05|14822.05|14941.05|14821.05|10
1627718250000|2021-07-31 07:57:30|14942.12|14822.12|14943.39|14823.39|14943.39|14823.39|14942.12|14822.12|9
1627718260000|2021-07-31 07:57:40|14943.47|14823.47|14943.17|14823.17|14943.53|14823.53|14943.04|14823.04|9
1627718270000|2021-07-31 07:57:50|14943.24|14823.24|14943.31|14823.31|14943.31|14823.31|14942.59|14822.59|9
1627718280000|2021-07-31 07:58:00|14943.26|14823.26|14943.77|14823.77|14943.77|14823.77|14943.18|14823.18|9
1627718290000|2021-07-31 07:58:10|14944.89|14824.89|14944.35|14824.35|14946.07|14826.07|14944.23|14824.23|10
1627718300000|2021-07-31 07:58:20|14944.36|14824.36|14944.87|14824.87|14944.87|14824.87|14944.27|14824.27|7
1627718310000|2021-07-31 07:58:30|14944.88|14824.88|14945.61|14825.61|14945.64|14825.64|14944.88|14824.88|10
1627718320000|2021-07-31 07:58:40|14945.51|14825.51|14947.05|14827.05|14947.05|14827.05|14945.51|14825.51|10
1627718330000|2021-07-31 07:58:50|14947.03|14827.03|14947.66|14827.66|14947.71|14827.71|14947.03|14827.03|9
1627718340000|2021-07-31 07:59:00|14947.7|14827.7|14948.51|14828.51|14948.51|14828.51|14947.7|14827.7|7
1627718350000|2021-07-31 07:59:10|14948.55|14828.55|14949.21|14829.21|14949.21|14829.21|14948.55|14828.55|8
1627718360000|2021-07-31 07:59:20|14949.19|14829.19|14949.86|14829.86|14949.86|14829.86|14949.19|14829.19|7
1627718370000|2021-07-31 07:59:30|14949.85|14829.85|14951|14831|14951|14831|14949.85|14829.85|9
1627718380000|2021-07-31 07:59:40|14950.72|14830.72|14950.1|14830.1|14950.72|14830.72|14949.42|14829.42|9
1627718390000|2021-07-31 07:59:50|14950.06|14830.06|14949.43|14829.43|14950.29|14830.29|14949.43|14829.43|10
1627718400000|2021-07-31 08:00:00|14949.19|14829.19|14948.68|14828.68|14949.7|14829.7|14948.68|14828.68|10
1627718410000|2021-07-31 08:00:10|14948.58|14828.58|14950.51|14830.51|14950.82|14830.82|14948.53|14828.53|9
1627718420000|2021-07-31 08:00:20|14950.21|14830.21|14947.23|14827.23|14950.21|14830.21|14946.33|14826.33|10
1627718430000|2021-07-31 08:00:30|14945.94|14825.94|14941.01|14821.01|14946|14826|14941.01|14821.01|10
1627718440000|2021-07-31 08:00:40|14940.99|14820.99|14939.82|14819.82|14940.99|14820.99|14939.51|14819.51|9
1627718450000|2021-07-31 08:00:50|14939.79|14819.79|14938.23|14818.23|14940.4|14820.4|14938.23|14818.23|10
1627718460000|2021-07-31 08:01:00|14938.25|14818.25|14939.74|14819.74|14939.74|14819.74|14937.46|14817.46|10
1627718470000|2021-07-31 08:01:10|14940.15|14820.15|14940.57|14820.57|14940.57|14820.57|14940.15|14820.15|10
1627718480000|2021-07-31 08:01:20|14940.82|14820.82|14941.81|14821.81|14942.11|14822.11|14940.54|14820.54|10
1627718490000|2021-07-31 08:01:30|14941.79|14821.79|14940.89|14820.89|14941.79|14821.79|14940.18|14820.18|10
1627718500000|2021-07-31 08:01:40|14941.05|14821.05|14941.04|14821.04|14941.15|14821.15|14940.71|14820.71|10
1627718510000|2021-07-31 08:01:50|14941.12|14821.12|14942.35|14822.35|14942.7|14822.7|14940.38|14820.38|9
1627718520000|2021-07-31 08:02:00|14942.49|14822.49|14944.69|14824.69|14944.69|14824.69|14941.58|14821.58|10
1627718530000|2021-07-31 08:02:10|14945.63|14825.63|14951.73|14831.73|14951.73|14831.73|14945.63|14825.63|10
1627718540000|2021-07-31 08:02:20|14951.88|14831.88|14951.52|14831.52|14952.01|14832.01|14951.35|14831.35|10
1627718550000|2021-07-31 08:02:30|14953.43|14833.43|14956.42|14836.42|14956.42|14836.42|14952.85|14832.85|10
1627718560000|2021-07-31 08:02:40|14956.44|14836.44|14956.17|14836.17|14956.7|14836.7|14955.49|14835.49|9
1627718570000|2021-07-31 08:02:50|14955.71|14835.71|14956.14|14836.14|14956.19|14836.19|14955.63|14835.63|10
1627718580000|2021-07-31 08:03:00|14956.22|14836.22|14957.57|14837.57|14957.57|14837.57|14956.19|14836.19|10
1627718590000|2021-07-31 08:03:10|14957.67|14837.67|14955.71|14835.71|14957.78|14837.78|14955.68|14835.68|10
1627718600000|2021-07-31 08:03:20|14955.31|14835.31|14956.19|14836.19|14956.19|14836.19|14955.31|14835.31|10
1627718610000|2021-07-31 08:03:30|14956.22|14836.22|14956.53|14836.53|14956.53|14836.53|14955.66|14835.66|9
1627718620000|2021-07-31 08:03:40|14956.55|14836.55|14959.8|14839.8|14959.8|14839.8|14956.55|14836.55|9
1627718630000|2021-07-31 08:03:50|14960.44|14840.44|14961.25|14841.25|14961.31|14841.31|14960.44|14840.44|8
1627718640000|2021-07-31 08:04:00|14962.03|14842.03|14962.51|14842.51|14962.51|14842.51|14961.63|14841.63|8
1627718650000|2021-07-31 08:04:10|14962.61|14842.61|14962.05|14842.05|14964.78|14844.78|14962.05|14842.05|10
1627718660000|2021-07-31 08:04:20|14962.07|14842.07|14964.09|14844.09|14964.09|14844.09|14961.7|14841.7|10
1627718670000|2021-07-31 08:04:30|14964.7|14844.7|14965.36|14845.36|14965.36|14845.36|14963.91|14843.91|10
1627718680000|2021-07-31 08:04:40|14965.65|14845.65|14972.64|14852.64|14973.06|14853.06|14965.65|14845.65|10
1627718690000|2021-07-31 08:04:50|14973.36|14853.36|14979.68|14859.68|14979.68|14859.68|14973.28|14853.28|10
1627718700000|2021-07-31 08:05:00|14979.94|14859.94|14982.92|14862.92|14982.92|14862.92|14979.9|14859.9|10
1627718710000|2021-07-31 08:05:10|14983.86|14863.86|14990.25|14870.25|14990.25|14870.25|14983.58|14863.58|10
1627718720000|2021-07-31 08:05:20|14992.26|14872.26|15000.11|14880.11|15000.11|14880.11|14992.26|14872.26|10
1627718730000|2021-07-31 08:05:30|15001.91|14881.91|15005.56|14885.56|15006.24|14886.24|15001.91|14881.91|10
1627718740000|2021-07-31 08:05:40|15005.88|14885.88|15007.88|14887.88|15007.88|14887.88|15005.8|14885.8|10
1627718750000|2021-07-31 08:05:50|15008.45|14888.45|15012.12|14892.12|15012.28|14892.28|15008.11|14888.11|10
1627718760000|2021-07-31 08:06:00|15012.47|14892.47|15014.17|14894.17|15014.99|14894.99|15012.41|14892.41|9
1627718770000|2021-07-31 08:06:10|15014.32|14894.32|15011.97|14891.97|15014.32|14894.32|15011.97|14891.97|10
1627718780000|2021-07-31 08:06:20|15011.73|14891.73|15010.84|14890.84|15011.73|14891.73|15010.42|14890.42|10
1627718790000|2021-07-31 08:06:30|15011.35|14891.35|15009.85|14889.85|15011.36|14891.36|15009.51|14889.51|10
1627718800000|2021-07-31 08:06:40|15009.72|14889.72|15009.1|14889.1|15009.72|14889.72|15008.8|14888.8|10
1627718810000|2021-07-31 08:06:50|15009.09|14889.09|15005.93|14885.93|15009.09|14889.09|15005.93|14885.93|10
1627718820000|2021-07-31 08:07:00|15005.21|14885.21|15007.2|14887.2|15007.2|14887.2|15003.78|14883.78|10
1627718830000|2021-07-31 08:07:10|15008.05|14888.05|15008.17|14888.17|15010.08|14890.08|15008.05|14888.05|10
1627718840000|2021-07-31 08:07:20|15007.97|14887.97|15011.98|14891.98|15011.98|14891.98|15007.97|14887.97|10
1627718850000|2021-07-31 08:07:30|15012.98|14892.98|15014.48|14894.48|15014.48|14894.48|15012.84|14892.84|10
1627718860000|2021-07-31 08:07:40|15012.8|14892.8|15012.84|14892.84|15014.02|14894.02|15012.72|14892.72|10
1627718870000|2021-07-31 08:07:50|15012.83|14892.83|15014.67|14894.67|15014.67|14894.67|15012.83|14892.83|9
1627718880000|2021-07-31 08:08:00|15014.85|14894.85|15016.61|14896.61|15018.15|14898.15|15014.85|14894.85|8
1627718890000|2021-07-31 08:08:10|15016.4|14896.4|15015.67|14895.67|15016.4|14896.4|15015.67|14895.67|9
1627718900000|2021-07-31 08:08:20|15015.6|14895.6|15015.07|14895.07|15015.6|14895.6|15015.07|14895.07|10
1627718910000|2021-07-31 08:08:30|15014.89|14894.89|15012.75|14892.75|15014.89|14894.89|15012.74|14892.74|9
1627718920000|2021-07-31 08:08:40|15012.44|14892.44|15012.14|14892.14|15012.44|14892.44|15011.62|14891.62|10
1627718930000|2021-07-31 08:08:50|15013.4|14893.4|15012.46|14892.46|15013.72|14893.72|15012.46|14892.46|9
1627718940000|2021-07-31 08:09:00|15012.43|14892.43|15013.26|14893.26|15013.26|14893.26|15012.26|14892.26|9
1627718950000|2021-07-31 08:09:10|15013.95|14893.95|15017.58|14897.58|15017.58|14897.58|15013.95|14893.95|10
1627718960000|2021-07-31 08:09:20|15017.57|14897.57|15019.78|14899.78|15019.78|14899.78|15017.57|14897.57|10
1627718970000|2021-07-31 08:09:30|15019.81|14899.81|15019.96|14899.96|15020.83|14900.83|15019.6|14899.6|9
1627718980000|2021-07-31 08:09:40|15020.06|14900.06|15021.9|14901.9|15022.79|14902.79|15020.06|14900.06|10
1627718990000|2021-07-31 08:09:50|15021.85|14901.85|15022.26|14902.26|15022.46|14902.46|15021.85|14901.85|10
1627719000000|2021-07-31 08:10:00|15022.42|14902.42|15022.75|14902.75|15022.82|14902.82|15022|14902|10
1627719010000|2021-07-31 08:10:10|15023.36|14903.36|15025|14905|15025.13|14905.13|15022.81|14902.81|10
1627719020000|2021-07-31 08:10:20|15024.47|14904.47|15019.79|14899.79|15025.27|14905.27|15019.79|14899.79|10
1627719030000|2021-07-31 08:10:30|15018.64|14898.64|15016.8|14896.8|15018.8|14898.8|15016.75|14896.75|10
1627719040000|2021-07-31 08:10:40|15016.54|14896.54|15015.73|14895.73|15016.54|14896.54|15015.29|14895.29|9
1627719050000|2021-07-31 08:10:50|15016.18|14896.18|15014.91|14894.91|15016.18|14896.18|15014.91|14894.91|10
1627719060000|2021-07-31 08:11:00|15014.8|14894.8|15014.21|14894.21|15014.8|14894.8|15014.21|14894.21|9
1627719070000|2021-07-31 08:11:10|15014.12|14894.12|15014.62|14894.62|15014.62|14894.62|15013.72|14893.72|9
1627719080000|2021-07-31 08:11:20|15014.66|14894.66|15017.14|14897.14|15017.14|14897.14|15014.6|14894.6|10
1627719090000|2021-07-31 08:11:30|15017.21|14897.21|15016.51|14896.51|15017.3|14897.3|15016.05|14896.05|10
1627719100000|2021-07-31 08:11:40|15016.25|14896.25|15014.21|14894.21|15016.33|14896.33|15014.21|14894.21|10
1627719110000|2021-07-31 08:11:50|15013.73|14893.73|15014.21|14894.21|15014.21|14894.21|15013.65|14893.65|9
1627719120000|2021-07-31 08:12:00|15013.99|14893.99|15013.75|14893.75|15013.99|14893.99|15012.78|14892.78|9
1627719130000|2021-07-31 08:12:10|15013.82|14893.82|15014.84|14894.84|15016.32|14896.32|15013.82|14893.82|10
1627719140000|2021-07-31 08:12:20|15014.83|14894.83|15012.51|14892.51|15014.99|14894.99|15012.51|14892.51|10
1627719150000|2021-07-31 08:12:30|15012.01|14892.01|15011.12|14891.12|15013.09|14893.09|15011.06|14891.06|9
1627719160000|2021-07-31 08:12:40|15011.21|14891.21|15011.73|14891.73|15012.03|14892.03|15010.62|14890.62|9
1627719170000|2021-07-31 08:12:50|15012.18|14892.18|15012.86|14892.86|15013.02|14893.02|15011.27|14891.27|10
1627719180000|2021-07-31 08:13:00|15012.83|14892.83|15011.57|14891.57|15012.83|14892.83|15011.45|14891.45|9
1627719190000|2021-07-31 08:13:10|15011.43|14891.43|15011.4|14891.4|15011.86|14891.86|15010.86|14890.86|8
1627719200000|2021-07-31 08:13:20|15011.76|14891.76|15010.83|14890.83|15011.88|14891.88|15010.83|14890.83|10
1627719210000|2021-07-31 08:13:30|15012.05|14892.05|15011.64|14891.64|15012.57|14892.57|15011.48|14891.48|10
1627719220000|2021-07-31 08:13:40|15011.82|14891.82|15012.57|14892.57|15012.59|14892.59|15011.82|14891.82|8
1627719230000|2021-07-31 08:13:50|15013.77|14893.77|15011.81|14891.81|15013.77|14893.77|15011.8|14891.8|10
1627719240000|2021-07-31 08:14:00|15011.82|14891.82|15013.3|14893.3|15013.3|14893.3|15011.64|14891.64|10
1627719250000|2021-07-31 08:14:10|15013.25|14893.25|15011.01|14891.01|15013.25|14893.25|15010.99|14890.99|10
1627719260000|2021-07-31 08:14:20|15011.03|14891.03|15010.14|14890.14|15011.03|14891.03|15010.14|14890.14|10
1627719270000|2021-07-31 08:14:30|15009.73|14889.73|15010|14890|15010.08|14890.08|15009.73|14889.73|8
1627719280000|2021-07-31 08:14:40|15009.75|14889.75|15009.64|14889.64|15009.98|14889.98|15009.64|14889.64|9
1627719290000|2021-07-31 08:14:50|15009.51|14889.51|15009.58|14889.58|15010.76|14890.76|15009.5|14889.5|8
1627719300000|2021-07-31 08:15:00|15009.77|14889.77|15009.6|14889.6|15009.77|14889.77|15008.72|14888.72|9
1627719310000|2021-07-31 08:15:10|15009.8|14889.8|15009.14|14889.14|15009.8|14889.8|15009|14889|10
1627719320000|2021-07-31 08:15:20|15010.43|14890.43|15009.09|14889.09|15010.43|14890.43|15008.84|14888.84|6
1627719330000|2021-07-31 08:15:30|15009.15|14889.15|15010.49|14890.49|15010.49|14890.49|15009.07|14889.07|10
1627719340000|2021-07-31 08:15:40|15010.4|14890.4|15011.19|14891.19|15011.19|14891.19|15010.4|14890.4|9
1627719350000|2021-07-31 08:15:50|15011.21|14891.21|15011.63|14891.63|15011.85|14891.85|15011.21|14891.21|10
1627719360000|2021-07-31 08:16:00|15011.65|14891.65|15013.37|14893.37|15013.37|14893.37|15011.36|14891.36|10
1627719370000|2021-07-31 08:16:10|15013.34|14893.34|15013.28|14893.28|15013.34|14893.34|15012.19|14892.19|10
1627719380000|2021-07-31 08:16:20|15012.97|14892.97|15010.09|14890.09|15012.97|14892.97|15010.09|14890.09|10
1627719390000|2021-07-31 08:16:30|15010.08|14890.08|15007.35|14887.35|15010.08|14890.08|15007.35|14887.35|9
1627719400000|2021-07-31 08:16:40|15007.32|14887.32|15007.25|14887.25|15007.34|14887.34|15006.91|14886.91|9
1627719410000|2021-07-31 08:16:50|15007.14|14887.14|15007.53|14887.53|15008.04|14888.04|15006.94|14886.94|10
1627719420000|2021-07-31 08:17:00|15007.39|14887.39|15008.05|14888.05|15008.05|14888.05|15006.39|14886.39|10
1627719430000|2021-07-31 08:17:10|15007.87|14887.87|15007.83|14887.83|15008.1|14888.1|15006.5|14886.5|8
1627719440000|2021-07-31 08:17:20|15007.85|14887.85|15007.76|14887.76|15008.42|14888.42|15007.58|14887.58|10
1627719450000|2021-07-31 08:17:30|15007.8|14887.8|15008.52|14888.52|15008.52|14888.52|15007.24|14887.24|10
1627719460000|2021-07-31 08:17:40|15008.34|14888.34|15006.1|14886.1|15008.38|14888.38|15006.1|14886.1|9
1627719470000|2021-07-31 08:17:50|15005.16|14885.16|15003.35|14883.35|15005.16|14885.16|15003.35|14883.35|10
1627719480000|2021-07-31 08:18:00|15003.25|14883.25|15003.22|14883.22|15004.35|14884.35|15002.94|14882.94|8
1627719490000|2021-07-31 08:18:10|15003.08|14883.08|15003.08|14883.08|15003.16|14883.16|15002.07|14882.07|10
1627719500000|2021-07-31 08:18:20|15002.85|14882.85|15002.69|14882.69|15003.82|14883.82|15001.93|14881.93|10
1627719510000|2021-07-31 08:18:30|15003.89|14883.89|15001.03|14881.03|15003.89|14883.89|15001.03|14881.03|10
1627719520000|2021-07-31 08:18:40|15000.95|14880.95|14999.42|14879.42|15000.95|14880.95|14999.42|14879.42|10
1627719530000|2021-07-31 08:18:50|14999.73|14879.73|14996.39|14876.39|14999.8|14879.8|14996.39|14876.39|10
1627719540000|2021-07-31 08:19:00|14996.62|14876.62|14998.26|14878.26|14998.26|14878.26|14996.61|14876.61|9
1627719550000|2021-07-31 08:19:10|14997.96|14877.96|14996.09|14876.09|14997.96|14877.96|14995.66|14875.66|9
1627719560000|2021-07-31 08:19:20|14996.01|14876.01|14993.42|14873.42|14996.48|14876.48|14993.42|14873.42|10
1627719570000|2021-07-31 08:19:30|14993.43|14873.43|14993.66|14873.66|14995.11|14875.11|14993.39|14873.39|9
1627719580000|2021-07-31 08:19:40|14993.82|14873.82|14993.89|14873.89|14994.56|14874.56|14993.43|14873.43|9
1627719590000|2021-07-31 08:19:50|14994.42|14874.42|14992.97|14872.97|14994.74|14874.74|14992.97|14872.97|9
1627719600000|2021-07-31 08:20:00|14993.14|14873.14|14992.85|14872.85|14994.54|14874.54|14992.46|14872.46|10
1627719610000|2021-07-31 08:20:10|14992.56|14872.56|14992.25|14872.25|14992.63|14872.63|14992.25|14872.25|9
1627719620000|2021-07-31 08:20:20|14991.99|14871.99|14992.82|14872.82|14992.82|14872.82|14991.47|14871.47|9
1627719630000|2021-07-31 08:20:30|14992.65|14872.65|14990.92|14870.92|14992.65|14872.65|14990.75|14870.75|8
1627719640000|2021-07-31 08:20:40|14990.94|14870.94|14990.33|14870.33|14990.94|14870.94|14990.16|14870.16|9
1627719650000|2021-07-31 08:20:50|14990.3|14870.3|14990.08|14870.08|14990.3|14870.3|14989.84|14869.84|10
1627719660000|2021-07-31 08:21:00|14989.93|14869.93|14988.9|14868.9|14989.93|14869.93|14988.9|14868.9|9
1627719670000|2021-07-31 08:21:10|14988.87|14868.87|14988.12|14868.12|14988.98|14868.98|14988.08|14868.08|10
1627719680000|2021-07-31 08:21:20|14987.99|14867.99|14990.76|14870.76|14990.76|14870.76|14987.99|14867.99|10
1627719690000|2021-07-31 08:21:30|14990.79|14870.79|14989.65|14869.65|14990.79|14870.79|14989.31|14869.31|8
1627719700000|2021-07-31 08:21:40|14990|14870|14991.82|14871.82|14991.82|14871.82|14990|14870|9
1627719710000|2021-07-31 08:21:50|14990.3|14870.3|14990.5|14870.5|14990.5|14870.5|14990.25|14870.25|5
1627719720000|2021-07-31 08:22:00|14990.36|14870.36|14990.84|14870.84|14990.84|14870.84|14990.36|14870.36|9
1627719730000|2021-07-31 08:22:10|14990.88|14870.88|14992.93|14872.93|14992.93|14872.93|14990.57|14870.57|10
1627719740000|2021-07-31 08:22:20|14992.94|14872.94|14992.2|14872.2|14992.95|14872.95|14992.2|14872.2|10
1627719750000|2021-07-31 08:22:30|14991.99|14871.99|14990.22|14870.22|14991.99|14871.99|14989.68|14869.68|8
1627719760000|2021-07-31 08:22:40|14990.24|14870.24|14994.29|14874.29|14994.47|14874.47|14990.24|14870.24|10
1627719770000|2021-07-31 08:22:50|14994.55|14874.55|14993.56|14873.56|14995.2|14875.2|14993.56|14873.56|10
1627719780000|2021-07-31 08:23:00|14993.76|14873.76|14994.44|14874.44|14994.44|14874.44|14993.76|14873.76|9
1627719790000|2021-07-31 08:23:10|14994.32|14874.32|14998.79|14878.79|14998.84|14878.84|14994.31|14874.31|10
1627719800000|2021-07-31 08:23:20|14998.82|14878.82|14998.82|14878.82|14999.78|14879.78|14998.82|14878.82|10
1627719810000|2021-07-31 08:23:30|14998.98|14878.98|14999.77|14879.77|14999.95|14879.95|14998.98|14878.98|10
1627719820000|2021-07-31 08:23:40|14999.58|14879.58|14999.12|14879.12|14999.58|14879.58|14998.86|14878.86|8
1627719830000|2021-07-31 08:23:50|14998.85|14878.85|14999.67|14879.67|14999.67|14879.67|14998.58|14878.58|9
1627719840000|2021-07-31 08:24:00|14999.74|14879.74|15000.65|14880.65|15001.54|14881.54|14999.69|14879.69|8
1627719850000|2021-07-31 08:24:10|15001.9|14881.9|14998.67|14878.67|15001.9|14881.9|14998.67|14878.67|9
1627719860000|2021-07-31 08:24:20|14998.45|14878.45|14996.55|14876.55|14998.92|14878.92|14996.55|14876.55|10
1627719870000|2021-07-31 08:24:30|14996.56|14876.56|14997.07|14877.07|14997.1|14877.1|14995.83|14875.83|10
1627719880000|2021-07-31 08:24:40|14997.13|14877.13|14997.45|14877.45|14997.45|14877.45|14996.73|14876.73|9
1627719890000|2021-07-31 08:24:50|14997.76|14877.76|14999.18|14879.18|14999.49|14879.49|14997.76|14877.76|8
1627719900000|2021-07-31 08:25:00|14999.15|14879.15|14998.04|14878.04|14999.76|14879.76|14998.04|14878.04|8
1627719910000|2021-07-31 08:25:10|14998.06|14878.06|14997.33|14877.33|14998.57|14878.57|14997.1|14877.1|10
1627719920000|2021-07-31 08:25:20|14997.26|14877.26|14995.79|14875.79|14997.43|14877.43|14995.79|14875.79|8
1627719930000|2021-07-31 08:25:30|14995.69|14875.69|14994.68|14874.68|14995.74|14875.74|14994.68|14874.68|9
1627719940000|2021-07-31 08:25:40|14994.69|14874.69|14991.84|14871.84|14994.69|14874.69|14991.84|14871.84|10
1627719950000|2021-07-31 08:25:50|14991.85|14871.85|14989.08|14869.08|14991.89|14871.89|14988.77|14868.77|10
1627719960000|2021-07-31 08:26:00|14989.07|14869.07|14987.49|14867.49|14989.07|14869.07|14987.49|14867.49|9
1627719970000|2021-07-31 08:26:10|14987.73|14867.73|14987.35|14867.35|14987.73|14867.73|14987.31|14867.31|9
1627719980000|2021-07-31 08:26:20|14986.88|14866.88|14986.04|14866.04|14987|14867|14986.04|14866.04|9
1627719990000|2021-07-31 08:26:30|14986.25|14866.25|14986.75|14866.75|14987.35|14867.35|14986.25|14866.25|10
1627720000000|2021-07-31 08:26:40|14986.88|14866.88|14987.77|14867.77|14987.8|14867.8|14986.64|14866.64|9
1627720010000|2021-07-31 08:26:50|14987.49|14867.49|14988.09|14868.09|14988.12|14868.12|14985.71|14865.71|10
1627720020000|2021-07-31 08:27:00|14988.05|14868.05|14989.27|14869.27|14989.64|14869.64|14988.05|14868.05|9
1627720030000|2021-07-31 08:27:10|14989.37|14869.37|14989.63|14869.63|14989.89|14869.89|14989.37|14869.37|10
1627720040000|2021-07-31 08:27:20|14989.26|14869.26|14991.33|14871.33|14991.65|14871.65|14989.18|14869.18|10
1627720050000|2021-07-31 08:27:30|14991.48|14871.48|14992.59|14872.59|14992.59|14872.59|14991.25|14871.25|9
1627720060000|2021-07-31 08:27:40|14992.39|14872.39|14993.74|14873.74|14994.18|14874.18|14992.39|14872.39|8
1627720070000|2021-07-31 08:27:50|14992.66|14872.66|14995.57|14875.57|14995.57|14875.57|14992.66|14872.66|8
1627720080000|2021-07-31 08:28:00|14995.58|14875.58|14996.17|14876.17|14996.19|14876.19|14994.54|14874.54|10
1627720090000|2021-07-31 08:28:10|14996.41|14876.41|14996.23|14876.23|14996.83|14876.83|14995.73|14875.73|9
1627720100000|2021-07-31 08:28:20|14995.09|14875.09|14994.51|14874.51|14996.15|14876.15|14994.41|14874.41|9
1627720110000|2021-07-31 08:28:30|14994.28|14874.28|14996.78|14876.78|14996.78|14876.78|14994.28|14874.28|10
1627720120000|2021-07-31 08:28:40|14996.88|14876.88|14996.7|14876.7|14997.39|14877.39|14996.7|14876.7|8
1627720130000|2021-07-31 08:28:50|14996.8|14876.8|14997.88|14877.88|14997.88|14877.88|14996.8|14876.8|10
1627720140000|2021-07-31 08:29:00|14998.23|14878.23|14999.19|14879.19|14999.75|14879.75|14997.78|14877.78|8
1627720150000|2021-07-31 08:29:10|14999.14|14879.14|14999.56|14879.56|15001.68|14881.68|14999.14|14879.14|9
1627720160000|2021-07-31 08:29:20|14999.77|14879.77|15001.97|14881.97|15002.26|14882.26|14999.71|14879.71|10
1627720170000|2021-07-31 08:29:30|15001.98|14881.98|15004.69|14884.69|15004.69|14884.69|15001.98|14881.98|10
1627720180000|2021-07-31 08:29:40|15004.37|14884.37|15007.63|14887.63|15007.63|14887.63|15004.37|14884.37|10
1627720190000|2021-07-31 08:29:50|15007.96|14887.96|15011.98|14891.98|15011.98|14891.98|15007.96|14887.96|10
1627720200000|2021-07-31 08:30:00|15012.5|14892.5|15014.12|14894.12|15014.13|14894.13|15012.5|14892.5|10
1627720210000|2021-07-31 08:30:10|15014.09|14894.09|15016.83|14896.83|15016.83|14896.83|15013.03|14893.03|10
1627720220000|2021-07-31 08:30:20|15017.49|14897.49|15022.61|14902.61|15022.61|14902.61|15017.49|14897.49|10
1627720230000|2021-07-31 08:30:30|15022.84|14902.84|15029.89|14909.89|15029.89|14909.89|15022.84|14902.84|10
1627720240000|2021-07-31 08:30:40|15030.88|14910.88|15033.11|14913.11|15034.11|14914.11|15030.88|14910.88|10
1627720250000|2021-07-31 08:30:50|15034.17|14914.17|15037|14917|15037|14917|15034.13|14914.13|10
1627720260000|2021-07-31 08:31:00|15037.15|14917.15|15038.67|14918.67|15038.67|14918.67|15036.55|14916.55|10
1627720270000|2021-07-31 08:31:10|15038.82|14918.82|15046.23|14926.23|15046.23|14926.23|15038.82|14918.82|10
1627720280000|2021-07-31 08:31:20|15047.05|14927.05|15060.17|14940.17|15060.17|14940.17|15047.05|14927.05|10
1627720290000|2021-07-31 08:31:30|15059.25|14939.25|15056.45|14936.45|15060.79|14940.79|15056.45|14936.45|10
1627720300000|2021-07-31 08:31:40|15055.93|14935.93|15052.43|14932.43|15055.93|14935.93|15052.43|14932.43|10
1627720310000|2021-07-31 08:31:50|15052.01|14932.01|15052.51|14932.51|15053.09|14933.09|15052.01|14932.01|10
1627720320000|2021-07-31 08:32:00|15052.35|14932.35|15050.94|14930.94|15052.59|14932.59|15050.94|14930.94|10
1627720330000|2021-07-31 08:32:10|15051.12|14931.12|15053.4|14933.4|15053.4|14933.4|15050.97|14930.97|10
1627720340000|2021-07-31 08:32:20|15053.49|14933.49|15052.22|14932.22|15054.61|14934.61|15052.22|14932.22|10
1627720350000|2021-07-31 08:32:30|15052|14932|15050.71|14930.71|15052.24|14932.24|15050.59|14930.59|10
1627720360000|2021-07-31 08:32:40|15050.6|14930.6|15048.62|14928.62|15050.6|14930.6|15047.48|14927.48|9
1627720370000|2021-07-31 08:32:50|15048.64|14928.64|15045.45|14925.45|15048.67|14928.67|15045.45|14925.45|9
1627720380000|2021-07-31 08:33:00|15045.43|14925.43|15042.58|14922.58|15045.43|14925.43|15042.58|14922.58|9
1627720390000|2021-07-31 08:33:10|15042.6|14922.6|15041.83|14921.83|15042.78|14922.78|15041.79|14921.79|9
1627720400000|2021-07-31 08:33:20|15041.94|14921.94|15042.34|14922.34|15043.57|14923.57|15041.93|14921.93|10
1627720410000|2021-07-31 08:33:30|15042.42|14922.42|15043.27|14923.27|15043.69|14923.69|15042.07|14922.07|10
1627720420000|2021-07-31 08:33:40|15042.14|14922.14|15041.68|14921.68|15042.14|14922.14|15041.51|14921.51|8
1627720430000|2021-07-31 08:33:50|15041.69|14921.69|15040.88|14920.88|15042.77|14922.77|15040.86|14920.86|10
1627720440000|2021-07-31 08:34:00|15040.81|14920.81|15041.47|14921.47|15041.71|14921.71|15040.81|14920.81|9
1627720450000|2021-07-31 08:34:10|15041.45|14921.45|15040.91|14920.91|15041.47|14921.47|15039.97|14919.97|10
1627720460000|2021-07-31 08:34:20|15040.51|14920.51|15038.58|14918.58|15040.51|14920.51|15038.58|14918.58|10
1627720470000|2021-07-31 08:34:30|15038.53|14918.53|15038.06|14918.06|15038.86|14918.86|15038.06|14918.06|10
1627720480000|2021-07-31 08:34:40|15038.1|14918.1|15038.24|14918.24|15039.71|14919.71|15037.51|14917.51|9
1627720490000|2021-07-31 08:34:50|15038.22|14918.22|15039.96|14919.96|15040.14|14920.14|15038.22|14918.22|10
1627720500000|2021-07-31 08:35:00|15039.6|14919.6|15041.87|14921.87|15041.87|14921.87|15039.21|14919.21|10
1627720510000|2021-07-31 08:35:10|15041.53|14921.53|15041.05|14921.05|15042.52|14922.52|15040.74|14920.74|10
1627720520000|2021-07-31 08:35:20|15041.49|14921.49|15039.99|14919.99|15041.49|14921.49|15039.43|14919.43|10
1627720530000|2021-07-31 08:35:30|15039.78|14919.78|15038.22|14918.22|15039.78|14919.78|15038.22|14918.22|10
1627720540000|2021-07-31 08:35:40|15038.45|14918.45|15039.32|14919.32|15039.32|14919.32|15038.07|14918.07|10
1627720550000|2021-07-31 08:35:50|15038.79|14918.79|15037.47|14917.47|15038.79|14918.79|15037.31|14917.31|8
1627720560000|2021-07-31 08:36:00|15037.41|14917.41|15035.33|14915.33|15037.41|14917.41|15035.12|14915.12|10
1627720570000|2021-07-31 08:36:10|15035.25|14915.25|15035.55|14915.55|15036.45|14916.45|15034.94|14914.94|9
1627720580000|2021-07-31 08:36:20|15034.98|14914.98|15033.99|14913.99|15035.13|14915.13|15033.99|14913.99|9
1627720590000|2021-07-31 08:36:30|15032.87|14912.87|15030.49|14910.49|15032.87|14912.87|15030.49|14910.49|10
1627720600000|2021-07-31 08:36:40|15030.46|14910.46|15027.87|14907.87|15030.46|14910.46|15027.87|14907.87|10
1627720610000|2021-07-31 08:36:50|15027.81|14907.81|15025.35|14905.35|15027.81|14907.81|15025.35|14905.35|9
1627720620000|2021-07-31 08:37:00|15025.38|14905.38|15024.28|14904.28|15025.38|14905.38|15024.27|14904.27|9
1627720630000|2021-07-31 08:37:10|15023.93|14903.93|15023.85|14903.85|15024.23|14904.23|15023.85|14903.85|9
1627720640000|2021-07-31 08:37:20|15023.57|14903.57|15023.59|14903.59|15023.79|14903.79|15022.66|14902.66|9
1627720650000|2021-07-31 08:37:30|15023.58|14903.58|15020.3|14900.3|15023.58|14903.58|15020.3|14900.3|9
1627720660000|2021-07-31 08:37:40|15020.29|14900.29|15016.87|14896.87|15020.29|14900.29|15016.87|14896.87|10
1627720670000|2021-07-31 08:37:50|15017.81|14897.81|15017.19|14897.19|15017.84|14897.84|15016.19|14896.19|9
1627720680000|2021-07-31 08:38:00|15017.22|14897.22|15014.41|14894.41|15017.22|14897.22|15014.41|14894.41|9
1627720690000|2021-07-31 08:38:10|15014.42|14894.42|15014.91|14894.91|15015.71|14895.71|15014.42|14894.42|10
1627720700000|2021-07-31 08:38:20|15015.14|14895.14|15016.4|14896.4|15017.17|14897.17|15015.14|14895.14|10
1627720710000|2021-07-31 08:38:30|15016.28|14896.28|15016.23|14896.23|15017.61|14897.61|15016.03|14896.03|10
1627720720000|2021-07-31 08:38:40|15016.16|14896.16|15017.96|14897.96|15017.96|14897.96|15016.11|14896.11|10
1627720730000|2021-07-31 08:38:50|15018.29|14898.29|15019.63|14899.63|15019.79|14899.79|15018.29|14898.29|9
1627720740000|2021-07-31 08:39:00|15019.64|14899.64|15024.26|14904.26|15024.26|14904.26|15018.77|14898.77|10
1627720750000|2021-07-31 08:39:10|15024.31|14904.31|15026.87|14906.87|15027.19|14907.19|15024.31|14904.31|10
1627720760000|2021-07-31 08:39:20|15026.81|14906.81|15028.11|14908.11|15028.11|14908.11|15026.4|14906.4|9
1627720770000|2021-07-31 08:39:30|15027.97|14907.97|15026.84|14906.84|15027.97|14907.97|15026.84|14906.84|9
1627720780000|2021-07-31 08:39:40|15027.38|14907.38|15030.14|14910.14|15030.16|14910.16|15027.33|14907.33|10
1627720790000|2021-07-31 08:39:50|15030.56|14910.56|15030.97|14910.97|15031.76|14911.76|15029.85|14909.85|10
1627720800000|2021-07-31 08:40:00|15030.49|14910.49|15027.61|14907.61|15030.49|14910.49|15027.61|14907.61|10
1627720810000|2021-07-31 08:40:10|15027.38|14907.38|15025.99|14905.99|15027.5|14907.5|15025.99|14905.99|10
1627720820000|2021-07-31 08:40:20|15026.04|14906.04|15027.46|14907.46|15027.58|14907.58|15026|14906|8
1627720830000|2021-07-31 08:40:30|15027.51|14907.51|15024.01|14904.01|15027.55|14907.55|15023.96|14903.96|10
1627720840000|2021-07-31 08:40:40|15023.87|14903.87|15021.75|14901.75|15023.87|14903.87|15021.43|14901.43|9
1627720850000|2021-07-31 08:40:50|15020.53|14900.53|15020.83|14900.83|15021.72|14901.72|15020.53|14900.53|9
1627720860000|2021-07-31 08:41:00|15020.78|14900.78|15020.68|14900.68|15020.78|14900.78|15020.25|14900.25|9
1627720870000|2021-07-31 08:41:10|15021.17|14901.17|15021.3|14901.3|15023.23|14903.23|15021.17|14901.17|10
1627720880000|2021-07-31 08:41:20|15019.72|14899.72|15021.48|14901.48|15021.48|14901.48|15019.71|14899.71|9
1627720890000|2021-07-31 08:41:30|15021.61|14901.61|15026.79|14906.79|15026.79|14906.79|15021.61|14901.61|10
1627720900000|2021-07-31 08:41:40|15027.83|14907.83|15029.79|14909.79|15029.97|14909.97|15027.83|14907.83|10
1627720910000|2021-07-31 08:41:50|15029.91|14909.91|15028.07|14908.07|15029.97|14909.97|15028.04|14908.04|9
1627720920000|2021-07-31 08:42:00|15028.06|14908.06|15027.19|14907.19|15028.35|14908.35|15027.19|14907.19|10
1627720930000|2021-07-31 08:42:10|15027.14|14907.14|15025.54|14905.54|15027.27|14907.27|15025.54|14905.54|10
1627720940000|2021-07-31 08:42:20|15025.4|14905.4|15026.08|14906.08|15026.38|14906.38|15024.78|14904.78|10
1627720950000|2021-07-31 08:42:30|15026.28|14906.28|15027.01|14907.01|15027.83|14907.83|15026.11|14906.11|10
1627720960000|2021-07-31 08:42:40|15027.38|14907.38|15027.45|14907.45|15027.53|14907.53|15027.23|14907.23|10
1627720970000|2021-07-31 08:42:50|15027.14|14907.14|15028.44|14908.44|15028.44|14908.44|15027.14|14907.14|9
1627720980000|2021-07-31 08:43:00|15028.7|14908.7|15029.84|14909.84|15029.84|14909.84|15028.44|14908.44|8
1627720990000|2021-07-31 08:43:10|15030.11|14910.11|15030.46|14910.46|15030.92|14910.92|15029.44|14909.44|10
1627721000000|2021-07-31 08:43:20|15031.41|14911.41|15033.1|14913.1|15033.1|14913.1|15030.33|14910.33|10
1627721010000|2021-07-31 08:43:30|15032.29|14912.29|15034.17|14914.17|15034.17|14914.17|15032.21|14912.21|8
1627721020000|2021-07-31 08:43:40|15034.43|14914.43|15034.81|14914.81|15035.75|14915.75|15034.43|14914.43|10
1627721030000|2021-07-31 08:43:50|15034.82|14914.82|15033.92|14913.92|15034.95|14914.95|15033.92|14913.92|9
1627721040000|2021-07-31 08:44:00|15034.33|14914.33|15037.57|14917.57|15037.57|14917.57|15034.24|14914.24|10
1627721050000|2021-07-31 08:44:10|15037.44|14917.44|15036.46|14916.46|15037.78|14917.78|15036.33|14916.33|10
1627721060000|2021-07-31 08:44:20|15036.5|14916.5|15038.84|14918.84|15038.84|14918.84|15036.5|14916.5|9
1627721070000|2021-07-31 08:44:30|15038.94|14918.94|15040.44|14920.44|15040.44|14920.44|15038.94|14918.94|9
1627721080000|2021-07-31 08:44:40|15040.96|14920.96|15039.89|14919.89|15042.45|14922.45|15039.89|14919.89|10
1627721090000|2021-07-31 08:44:50|15040.8|14920.8|15039.14|14919.14|15041.9|14921.9|15039.14|14919.14|10
1627721100000|2021-07-31 08:45:00|15039.15|14919.15|15036.77|14916.77|15039.15|14919.15|15036.77|14916.77|10
1627721110000|2021-07-31 08:45:10|15037.23|14917.23|15035.77|14915.77|15037.59|14917.59|15034.45|14914.45|10
1627721120000|2021-07-31 08:45:20|15034.81|14914.81|15034.74|14914.74|15034.81|14914.81|15034.3|14914.3|10
1627721130000|2021-07-31 08:45:30|15034.12|14914.12|15031.17|14911.17|15034.12|14914.12|15031.17|14911.17|9
1627721140000|2021-07-31 08:45:40|15031.3|14911.3|15031.68|14911.68|15031.68|14911.68|15031.3|14911.3|8
1627721150000|2021-07-31 08:45:50|15031.66|14911.66|15031.53|14911.53|15031.74|14911.74|15031.29|14911.29|8
1627721160000|2021-07-31 08:46:00|15031.54|14911.54|15033.59|14913.59|15033.59|14913.59|15031.47|14911.47|9
1627721170000|2021-07-31 08:46:10|15033.94|14913.94|15034.58|14914.58|15035.72|14915.72|15033.59|14913.59|10
1627721180000|2021-07-31 08:46:20|15035.64|14915.64|15038.42|14918.42|15038.42|14918.42|15035.52|14915.52|10
1627721190000|2021-07-31 08:46:30|15038.46|14918.46|15041.61|14921.61|15041.89|14921.89|15038.46|14918.46|10
1627721200000|2021-07-31 08:46:40|15042.37|14922.37|15045.4|14925.4|15045.4|14925.4|15042.18|14922.18|10
1627721210000|2021-07-31 08:46:50|15045.69|14925.69|15045.22|14925.22|15046.25|14926.25|15045.22|14925.22|9
1627721220000|2021-07-31 08:47:00|15045.67|14925.67|15047.21|14927.21|15047.21|14927.21|15045.65|14925.65|9
1627721230000|2021-07-31 08:47:10|15047.32|14927.32|15051.43|14931.43|15051.43|14931.43|15047.32|14927.32|10
1627721240000|2021-07-31 08:47:20|15050.37|14930.37|15052.31|14932.31|15052.55|14932.55|15050.27|14930.27|10
1627721250000|2021-07-31 08:47:30|15052.42|14932.42|15052.54|14932.54|15052.85|14932.85|15052.42|14932.42|10
1627721260000|2021-07-31 08:47:40|15052.4|14932.4|15050.36|14930.36|15052.4|14932.4|15050.04|14930.04|10
1627721270000|2021-07-31 08:47:50|15050.12|14930.12|15051.1|14931.1|15051.4|14931.4|15050.12|14930.12|10
1627721280000|2021-07-31 08:48:00|15050.96|14930.96|15051.32|14931.32|15052.43|14932.43|15050.91|14930.91|9
1627721290000|2021-07-31 08:48:10|15050.19|14930.19|15051.84|14931.84|15053.04|14933.04|15050.19|14930.19|8
1627721300000|2021-07-31 08:48:20|15051.88|14931.88|15052.37|14932.37|15053.1|14933.1|15051.81|14931.81|10
1627721310000|2021-07-31 08:48:30|15052.71|14932.71|15056.65|14936.65|15056.65|14936.65|15052.67|14932.67|10
1627721320000|2021-07-31 08:48:40|15057.58|14937.58|15059.65|14939.65|15060.64|14940.64|15057.58|14937.58|10
1627721330000|2021-07-31 08:48:50|15059.32|14939.32|15059|14939|15059.57|14939.57|15058.01|14938.01|10
1627721340000|2021-07-31 08:49:00|15058.88|14938.88|15061.06|14941.06|15061.06|14941.06|15058.88|14938.88|9
1627721350000|2021-07-31 08:49:10|15060.88|14940.88|15062.96|14942.96|15062.96|14942.96|15060.85|14940.85|10
1627721360000|2021-07-31 08:49:20|15063|14943|15063.19|14943.19|15063.19|14943.19|15061.31|14941.31|10
1627721370000|2021-07-31 08:49:30|15063.27|14943.27|15062.74|14942.74|15063.9|14943.9|15062.74|14942.74|10
1627721380000|2021-07-31 08:49:40|15062.89|14942.89|15062.9|14942.9|15063.03|14943.03|15061.95|14941.95|10
1627721390000|2021-07-31 08:49:50|15062.74|14942.74|15063.52|14943.52|15063.59|14943.59|15062.74|14942.74|8
1627721400000|2021-07-31 08:50:00|15063.46|14943.46|15065.19|14945.19|15065.5|14945.5|15063.46|14943.46|10
1627721410000|2021-07-31 08:50:10|15065.63|14945.63|15067.23|14947.23|15067.23|14947.23|15064.27|14944.27|10
1627721420000|2021-07-31 08:50:20|15066.51|14946.51|15066.72|14946.72|15066.75|14946.75|15066.46|14946.46|10
1627721430000|2021-07-31 08:50:30|15066.53|14946.53|15066.29|14946.29|15068.1|14948.1|15066.29|14946.29|10
1627721440000|2021-07-31 08:50:40|15066.51|14946.51|15068.59|14948.59|15068.59|14948.59|15066.51|14946.51|10
1627721450000|2021-07-31 08:50:50|15068.54|14948.54|15070.79|14950.79|15070.87|14950.87|15068.53|14948.53|9
1627721460000|2021-07-31 08:51:00|15070.3|14950.3|15073.15|14953.15|15073.15|14953.15|15070.3|14950.3|9
1627721470000|2021-07-31 08:51:10|15072.98|14952.98|15074.48|14954.48|15074.5|14954.5|15072.87|14952.87|9
1627721480000|2021-07-31 08:51:20|15074.18|14954.18|15070.12|14950.12|15074.23|14954.23|15070.12|14950.12|10
1627721490000|2021-07-31 08:51:30|15070.52|14950.52|15066.49|14946.49|15070.52|14950.52|15066.49|14946.49|10
1627721500000|2021-07-31 08:51:40|15067.56|14947.56|15066.33|14946.33|15067.68|14947.68|15066.33|14946.33|10
1627721510000|2021-07-31 08:51:50|15065.72|14945.72|15065.76|14945.76|15065.84|14945.84|15065.39|14945.39|10
1627721520000|2021-07-31 08:52:00|15065.59|14945.59|15066.19|14946.19|15066.23|14946.23|15065.59|14945.59|10
1627721530000|2021-07-31 08:52:10|15067.31|14947.31|15065.38|14945.38|15067.35|14947.35|15065.38|14945.38|10
1627721540000|2021-07-31 08:52:20|15065.45|14945.45|15065.44|14945.44|15066.02|14946.02|15065.3|14945.3|9
1627721550000|2021-07-31 08:52:30|15065.89|14945.89|15066.87|14946.87|15066.87|14946.87|15065.58|14945.58|9
1627721560000|2021-07-31 08:52:40|15066.38|14946.38|15061.64|14941.64|15066.38|14946.38|15061.64|14941.64|10
1627721570000|2021-07-31 08:52:50|15061.24|14941.24|15062.78|14942.78|15062.91|14942.91|15061.24|14941.24|10
1627721580000|2021-07-31 08:53:00|15062.77|14942.77|15061.61|14941.61|15062.77|14942.77|15061.38|14941.38|9
1627721590000|2021-07-31 08:53:10|15061.64|14941.64|15062.26|14942.26|15062.46|14942.46|15061.15|14941.15|9
1627721600000|2021-07-31 08:53:20|15062.17|14942.17|15060.86|14940.86|15062.47|14942.47|15060.78|14940.78|10
1627721610000|2021-07-31 08:53:30|15060.81|14940.81|15061.77|14941.77|15061.95|14941.95|15060.81|14940.81|9
1627721620000|2021-07-31 08:53:40|15061.8|14941.8|15061.99|14941.99|15061.99|14941.99|15061.66|14941.66|8
1627721630000|2021-07-31 08:53:50|15061.98|14941.98|15061.66|14941.66|15063.13|14943.13|15061.57|14941.57|8
1627721640000|2021-07-31 08:54:00|15061.73|14941.73|15064.4|14944.4|15064.4|14944.4|15061.21|14941.21|10
1627721650000|2021-07-31 08:54:10|15063.38|14943.38|15062.19|14942.19|15063.67|14943.67|15062.19|14942.19|10
1627721660000|2021-07-31 08:54:20|15062.7|14942.7|15063.15|14943.15|15063.75|14943.75|15062.7|14942.7|9
1627721670000|2021-07-31 08:54:30|15063.33|14943.33|15065.69|14945.69|15066.72|14946.72|15063.33|14943.33|10
1627721680000|2021-07-31 08:54:40|15065.89|14945.89|15067.31|14947.31|15068.1|14948.1|15065.81|14945.81|10
1627721690000|2021-07-31 08:54:50|15067.34|14947.34|15067.86|14947.86|15068.26|14948.26|15067.34|14947.34|10
1627721700000|2021-07-31 08:55:00|15067.95|14947.95|15068.16|14948.16|15068.16|14948.16|15067.39|14947.39|8
1627721710000|2021-07-31 08:55:10|15066.83|14946.83|15065.02|14945.02|15066.83|14946.83|15064.68|14944.68|10
1627721720000|2021-07-31 08:55:20|15064.94|14944.94|15065.29|14945.29|15065.49|14945.49|15064.1|14944.1|9
1627721730000|2021-07-31 08:55:30|15065.21|14945.21|15066.32|14946.32|15066.35|14946.35|15065.2|14945.2|10
1627721740000|2021-07-31 08:55:40|15066.5|14946.5|15065.51|14945.51|15066.58|14946.58|15065.33|14945.33|9
1627721750000|2021-07-31 08:55:50|15065.42|14945.42|15065.37|14945.37|15065.85|14945.85|15065.02|14945.02|9
1627721760000|2021-07-31 08:56:00|15065.23|14945.23|15065.32|14945.32|15065.32|14945.32|15064.69|14944.69|9
1627721770000|2021-07-31 08:56:10|15065.33|14945.33|15065.36|14945.36|15065.54|14945.54|15065.26|14945.26|10
1627721780000|2021-07-31 08:56:20|15065.1|14945.1|15064.64|14944.64|15065.1|14945.1|15064.47|14944.47|9
1627721790000|2021-07-31 08:56:30|15064.86|14944.86|15064.57|14944.57|15064.86|14944.86|15064.32|14944.32|7
1627721800000|2021-07-31 08:56:40|15064.41|14944.41|15063.86|14943.86|15064.63|14944.63|15063.86|14943.86|10
1627721810000|2021-07-31 08:56:50|15063.87|14943.87|15062.43|14942.43|15063.89|14943.89|15062.43|14942.43|10
1627721820000|2021-07-31 08:57:00|15061.86|14941.86|15059.28|14939.28|15061.86|14941.86|15058.97|14938.97|9
1627721830000|2021-07-31 08:57:10|15059.09|14939.09|15057.17|14937.17|15059.29|14939.29|15057.17|14937.17|10
1627721840000|2021-07-31 08:57:20|15057.02|14937.02|15056.76|14936.76|15057.02|14937.02|15056.75|14936.75|10
1627721850000|2021-07-31 08:57:30|15056.8|14936.8|15059.38|14939.38|15059.38|14939.38|15056.8|14936.8|10
1627721860000|2021-07-31 08:57:40|15059.36|14939.36|15059.41|14939.41|15060.09|14940.09|15058.94|14938.94|10
1627721870000|2021-07-31 08:57:50|15059.55|14939.55|15059.18|14939.18|15059.69|14939.69|15059.13|14939.13|10
1627721880000|2021-07-31 08:58:00|15059.51|14939.51|15059.42|14939.42|15059.94|14939.94|15059.17|14939.17|10
1627721890000|2021-07-31 08:58:10|15059.64|14939.64|15059.16|14939.16|15059.84|14939.84|15059.16|14939.16|10
1627721900000|2021-07-31 08:58:20|15058.58|14938.58|15060.43|14940.43|15061.48|14941.48|15058.58|14938.58|9
1627721910000|2021-07-31 08:58:30|15060.34|14940.34|15059.86|14939.86|15060.34|14940.34|15059.53|14939.53|10
1627721920000|2021-07-31 08:58:40|15059.6|14939.6|15059.79|14939.79|15061.1|14941.1|15059.6|14939.6|10
1627721930000|2021-07-31 08:58:50|15059.77|14939.77|15059.79|14939.79|15059.85|14939.85|15059.71|14939.71|10
1627721940000|2021-07-31 08:59:00|15059.95|14939.95|15064.43|14944.43|15064.43|14944.43|15059.92|14939.92|10
1627721950000|2021-07-31 08:59:10|15064.12|14944.12|15066.73|14946.73|15066.82|14946.82|15064.12|14944.12|9
1627721960000|2021-07-31 08:59:20|15066.82|14946.82|15065.18|14945.18|15067.73|14947.73|15065.03|14945.03|10
1627721970000|2021-07-31 08:59:30|15065.24|14945.24|15063.03|14943.03|15065.24|14945.24|15063.03|14943.03|10
1627721980000|2021-07-31 08:59:40|15062.45|14942.45|15063.05|14943.05|15063.05|14943.05|15061.91|14941.91|10
1627721990000|2021-07-31 08:59:50|15062.87|14942.87|15062.08|14942.08|15063.28|14943.28|15062.08|14942.08|10
1627722000000|2021-07-31 09:00:00|15061.54|14941.54|15060.02|14940.02|15061.54|14941.54|15059.58|14939.58|10
1627722010000|2021-07-31 09:00:10|15059.89|14939.89|15058.88|14938.88|15059.89|14939.89|15058.57|14938.57|10
1627722020000|2021-07-31 09:00:20|15058.71|14938.71|15056.95|14936.95|15058.71|14938.71|15056.95|14936.95|10
1627722030000|2021-07-31 09:00:30|15056.73|14936.73|15051.25|14931.25|15056.73|14936.73|15051.25|14931.25|10
1627722040000|2021-07-31 09:00:40|15050.84|14930.84|15048.03|14928.03|15050.84|14930.84|15048.03|14928.03|10
1627722050000|2021-07-31 09:00:50|15047.44|14927.44|15045.72|14925.72|15047.44|14927.44|15045.72|14925.72|10
1627722060000|2021-07-31 09:01:00|15045.67|14925.67|15043.47|14923.47|15045.67|14925.67|15043.26|14923.26|10
1627722070000|2021-07-31 09:01:10|15042.99|14922.99|15041.96|14921.96|15043.9|14923.9|15041.96|14921.96|10
1627722080000|2021-07-31 09:01:20|15040.81|14920.81|15039.68|14919.68|15040.81|14920.81|15038.47|14918.47|10
1627722090000|2021-07-31 09:01:30|15039.75|14919.75|15039.41|14919.41|15040.64|14920.64|15039.19|14919.19|10
1627722100000|2021-07-31 09:01:40|15038.43|14918.43|15037.99|14917.99|15038.57|14918.57|15037.47|14917.47|9
1627722110000|2021-07-31 09:01:50|15037.25|14917.25|15036.49|14916.49|15038.47|14918.47|15036.49|14916.49|8
1627722120000|2021-07-31 09:02:00|15037.76|14917.76|15037.61|14917.61|15038.73|14918.73|15037.61|14917.61|10
1627722130000|2021-07-31 09:02:10|15037.64|14917.64|15038.01|14918.01|15038.08|14918.08|15037.64|14917.64|9
1627722140000|2021-07-31 09:02:20|15036.22|14916.22|15035.39|14915.39|15036.22|14916.22|15035.24|14915.24|10
1627722150000|2021-07-31 09:02:30|15035.21|14915.21|15035.75|14915.75|15035.75|14915.75|15034.92|14914.92|10
1627722160000|2021-07-31 09:02:40|15035.37|14915.37|15034.9|14914.9|15035.46|14915.46|15033.53|14913.53|10
1627722170000|2021-07-31 09:02:50|15034.78|14914.78|15033.19|14913.19|15034.78|14914.78|15033.19|14913.19|10
1627722180000|2021-07-31 09:03:00|15033.2|14913.2|15032.56|14912.56|15033.84|14913.84|15032.56|14912.56|10
1627722190000|2021-07-31 09:03:10|15032.43|14912.43|15033.38|14913.38|15033.38|14913.38|15032.43|14912.43|10
1627722200000|2021-07-31 09:03:20|15033.81|14913.81|15036.24|14916.24|15036.24|14916.24|15033.81|14913.81|9
1627722210000|2021-07-31 09:03:30|15035.24|14915.24|15039.91|14919.91|15040.18|14920.18|15035.24|14915.24|10
1627722220000|2021-07-31 09:03:40|15040.78|14920.78|15042.17|14922.17|15042.19|14922.19|15040.78|14920.78|10
1627722230000|2021-07-31 09:03:50|15043.6|14923.6|15042.14|14922.14|15043.69|14923.69|15041.89|14921.89|9
1627722240000|2021-07-31 09:04:00|15043.26|14923.26|15044.45|14924.45|15044.45|14924.45|15041.83|14921.83|10
1627722250000|2021-07-31 09:04:10|15044.77|14924.77|15045.82|14925.82|15046.24|14926.24|15044.67|14924.67|10
1627722260000|2021-07-31 09:04:20|15045.69|14925.69|15044.77|14924.77|15045.69|14925.69|15044.77|14924.77|9
1627722270000|2021-07-31 09:04:30|15046.04|14926.04|15048.33|14928.33|15048.33|14928.33|15046.04|14926.04|10
1627722280000|2021-07-31 09:04:40|15048.37|14928.37|15049.4|14929.4|15049.4|14929.4|15048.37|14928.37|10
1627722290000|2021-07-31 09:04:50|15049.45|14929.45|15050.77|14930.77|15050.77|14930.77|15049.26|14929.26|9
1627722300000|2021-07-31 09:05:00|15050.93|14930.93|15052.03|14932.03|15052.08|14932.08|15050.48|14930.48|10
1627722310000|2021-07-31 09:05:10|15051.98|14931.98|15050.48|14930.48|15051.98|14931.98|15050.38|14930.38|10
1627722320000|2021-07-31 09:05:20|15050.51|14930.51|15050.67|14930.67|15051.81|14931.81|15050.51|14930.51|8
1627722330000|2021-07-31 09:05:30|15050.53|14930.53|15048.92|14928.92|15050.64|14930.64|15048.92|14928.92|10
1627722340000|2021-07-31 09:05:40|15048.91|14928.91|15047.61|14927.61|15048.91|14928.91|15047.48|14927.48|10
1627722350000|2021-07-31 09:05:50|15047.51|14927.51|15048.43|14928.43|15049.01|14929.01|15047.51|14927.51|10
1627722360000|2021-07-31 09:06:00|15048.44|14928.44|15046.77|14926.77|15048.44|14928.44|15045.65|14925.65|10
1627722370000|2021-07-31 09:06:10|15046.8|14926.8|15045.36|14925.36|15046.92|14926.92|15045.18|14925.18|10
1627722380000|2021-07-31 09:06:20|15045.21|14925.21|15045.02|14925.02|15046.73|14926.73|15045.02|14925.02|10
1627722390000|2021-07-31 09:06:30|15044.94|14924.94|15044.21|14924.21|15045.04|14925.04|15043.89|14923.89|10
1627722400000|2021-07-31 09:06:40|15044.22|14924.22|15045.78|14925.78|15046.1|14926.1|15044.22|14924.22|9
1627722410000|2021-07-31 09:06:50|15045.87|14925.87|15044.92|14924.92|15045.87|14925.87|15044.53|14924.53|9
1627722420000|2021-07-31 09:07:00|15045.09|14925.09|15044.49|14924.49|15045.17|14925.17|15044.45|14924.45|8
1627722430000|2021-07-31 09:07:10|15044.37|14924.37|15043.81|14923.81|15044.37|14924.37|15043.52|14923.52|8
1627722440000|2021-07-31 09:07:20|15043.86|14923.86|15044.12|14924.12|15044.83|14924.83|15043.78|14923.78|9
1627722450000|2021-07-31 09:07:30|15044.13|14924.13|15044.45|14924.45|15044.49|14924.49|15044.13|14924.13|10
1627722460000|2021-07-31 09:07:40|15044.51|14924.51|15044.77|14924.77|15046|14926|15044.31|14924.31|10
1627722470000|2021-07-31 09:07:50|15044.71|14924.71|15044.51|14924.51|15044.91|14924.91|15044.51|14924.51|9
1627722480000|2021-07-31 09:08:00|15044.46|14924.46|15043.96|14923.96|15044.46|14924.46|15043.96|14923.96|8
1627722490000|2021-07-31 09:08:10|15044.14|14924.14|15043.93|14923.93|15044.24|14924.24|15043.76|14923.76|10
1627722500000|2021-07-31 09:08:20|15043.52|14923.52|15042.31|14922.31|15044.61|14924.61|15042.07|14922.07|7
1627722510000|2021-07-31 09:08:30|15042.22|14922.22|15042.65|14922.65|15042.94|14922.94|15042.17|14922.17|8
1627722520000|2021-07-31 09:08:40|15041.87|14921.87|15039.86|14919.86|15041.89|14921.89|15039.86|14919.86|10
1627722530000|2021-07-31 09:08:50|15039.88|14919.88|15040.93|14920.93|15040.94|14920.94|15039.88|14919.88|9
1627722540000|2021-07-31 09:09:00|15041.04|14921.04|15041.6|14921.6|15041.7|14921.7|15041.04|14921.04|9
1627722550000|2021-07-31 09:09:10|15041.67|14921.67|15041.01|14921.01|15041.93|14921.93|15040.44|14920.44|10
1627722560000|2021-07-31 09:09:20|15042.41|14922.41|15042.94|14922.94|15042.94|14922.94|15041.54|14921.54|10
1627722570000|2021-07-31 09:09:30|15043.07|14923.07|15043.41|14923.41|15043.47|14923.47|15042.72|14922.72|10
1627722580000|2021-07-31 09:09:40|15043.49|14923.49|15043.62|14923.62|15043.62|14923.62|15043.17|14923.17|10
1627722590000|2021-07-31 09:09:50|15044.7|14924.7|15043.52|14923.52|15044.7|14924.7|15043.48|14923.48|9
1627722600000|2021-07-31 09:10:00|15043.63|14923.63|15043.74|14923.74|15044.01|14924.01|15043.63|14923.63|7
1627722610000|2021-07-31 09:10:10|15043.62|14923.62|15043.79|14923.79|15044.93|14924.93|15043.62|14923.62|9
1627722620000|2021-07-31 09:10:20|15043.67|14923.67|15045.42|14925.42|15045.42|14925.42|15043.67|14923.67|7
1627722630000|2021-07-31 09:10:30|15045.47|14925.47|15045.99|14925.99|15046.3|14926.3|15045.24|14925.24|7
1627722640000|2021-07-31 09:10:40|15045.06|14925.06|15046.26|14926.26|15046.26|14926.26|15044.44|14924.44|10
1627722650000|2021-07-31 09:10:50|15046.23|14926.23|15047.08|14927.08|15047.08|14927.08|15046.2|14926.2|10
1627722660000|2021-07-31 09:11:00|15047.33|14927.33|15047.72|14927.72|15047.79|14927.79|15047.3|14927.3|9
1627722670000|2021-07-31 09:11:10|15047.87|14927.87|15050.53|14930.53|15050.58|14930.58|15047.57|14927.57|10
1627722680000|2021-07-31 09:11:20|15051.17|14931.17|15053.33|14933.33|15054.04|14934.04|15051.17|14931.17|9
1627722690000|2021-07-31 09:11:30|15053.18|14933.18|15054.17|14934.17|15054.17|14934.17|15053.18|14933.18|8
1627722700000|2021-07-31 09:11:40|15054.33|14934.33|15057.26|14937.26|15057.26|14937.26|15054.33|14934.33|10
1627722710000|2021-07-31 09:11:50|15058.06|14938.06|15068.36|14948.36|15068.36|14948.36|15058.06|14938.06|10
1627722720000|2021-07-31 09:12:00|15071.45|14951.45|15073.54|14953.54|15073.54|14953.54|15070.95|14950.95|10
1627722730000|2021-07-31 09:12:10|15074.3|14954.3|15074.65|14954.65|15075.27|14955.27|15073.36|14953.36|10
1627722740000|2021-07-31 09:12:20|15077.33|14957.33|15077.87|14957.87|15078.1|14958.1|15076.52|14956.52|10
1627722750000|2021-07-31 09:12:30|15078|14958|15081.99|14961.99|15082.15|14962.15|15078|14958|10
1627722760000|2021-07-31 09:12:40|15081.69|14961.69|15080.64|14960.64|15081.69|14961.69|15080.64|14960.64|7
1627722770000|2021-07-31 09:12:50|15080.31|14960.31|15079.72|14959.72|15080.73|14960.73|15079.57|14959.57|10
1627722780000|2021-07-31 09:13:00|15079.4|14959.4|15079.61|14959.61|15079.67|14959.67|15078.88|14958.88|9
1627722790000|2021-07-31 09:13:10|15079.73|14959.73|15082.11|14962.11|15082.11|14962.11|15079.45|14959.45|10
1627722800000|2021-07-31 09:13:20|15081.05|14961.05|15082.68|14962.68|15082.68|14962.68|15081.05|14961.05|9
1627722810000|2021-07-31 09:13:30|15083.54|14963.54|15085.35|14965.35|15085.46|14965.46|15083.54|14963.54|8
1627722820000|2021-07-31 09:13:40|15085.59|14965.59|15086.11|14966.11|15086.22|14966.22|15085.56|14965.56|10
1627722830000|2021-07-31 09:13:50|15086.6|14966.6|15087.12|14967.12|15087.74|14967.74|15086.6|14966.6|9
1627722840000|2021-07-31 09:14:00|15087|14967|15088.3|14968.3|15088.3|14968.3|15087|14967|8
1627722850000|2021-07-31 09:14:10|15088.35|14968.35|15087.98|14967.98|15089.46|14969.46|15087.9|14967.9|9
1627722860000|2021-07-31 09:14:20|15087.74|14967.74|15086.93|14966.93|15088.43|14968.43|15086.93|14966.93|9
1627722870000|2021-07-31 09:14:30|15086.42|14966.42|15084.38|14964.38|15086.42|14966.42|15084.38|14964.38|9
1627722880000|2021-07-31 09:14:40|15084.1|14964.1|15083.85|14963.85|15084.1|14964.1|15083.5|14963.5|10
1627722890000|2021-07-31 09:14:50|15084.26|14964.26|15084.4|14964.4|15084.51|14964.51|15084.04|14964.04|9
1627722900000|2021-07-31 09:15:00|15084.79|14964.79|15085|14965|15086.59|14966.59|15084.79|14964.79|9
1627722910000|2021-07-31 09:15:10|15085.04|14965.04|15085.45|14965.45|15086.5|14966.5|15085.04|14965.04|8
1627722920000|2021-07-31 09:15:20|15085.51|14965.51|15085.94|14965.94|15085.94|14965.94|15085.51|14965.51|7
1627722930000|2021-07-31 09:15:30|15085.99|14965.99|15087|14967|15087|14967|15085.95|14965.95|9
1627722940000|2021-07-31 09:15:40|15087.04|14967.04|15090.6|14970.6|15090.6|14970.6|15087.03|14967.03|10
1627722950000|2021-07-31 09:15:50|15090.64|14970.64|15091.18|14971.18|15091.18|14971.18|15090.64|14970.64|8
1627722960000|2021-07-31 09:16:00|15091.08|14971.08|15092|14972|15092|14972|15091.08|14971.08|10
1627722970000|2021-07-31 09:16:10|15092.68|14972.68|15110.02|14990.02|15110.02|14990.02|15092.37|14972.37|10
1627722980000|2021-07-31 09:16:20|15107.66|14987.66|15102.21|14982.21|15108.43|14988.43|15102.21|14982.21|10
1627722990000|2021-07-31 09:16:30|15101.84|14981.84|15091.91|14971.91|15101.84|14981.84|15091.91|14971.91|10
1627723000000|2021-07-31 09:16:40|15092.14|14972.14|15082.18|14962.18|15092.22|14972.22|15082.18|14962.18|10
1627723010000|2021-07-31 09:16:50|15081.08|14961.08|15078.58|14958.58|15081.34|14961.34|15078.58|14958.58|10
1627723020000|2021-07-31 09:17:00|15077.66|14957.66|15072.46|14952.46|15077.66|14957.66|15070.86|14950.86|10
1627723030000|2021-07-31 09:17:10|15072.03|14952.03|15070.65|14950.65|15072.83|14952.83|15070.65|14950.65|8
1627723040000|2021-07-31 09:17:20|15070.14|14950.14|15066.79|14946.79|15070.19|14950.19|15066.59|14946.59|10
1627723050000|2021-07-31 09:17:30|15065.58|14945.58|15067.91|14947.91|15067.91|14947.91|15065.58|14945.58|10
1627723060000|2021-07-31 09:17:40|15068.02|14948.02|15066.77|14946.77|15068.02|14948.02|15066.77|14946.77|8
1627723070000|2021-07-31 09:17:50|15066.84|14946.84|15060.43|14940.43|15066.84|14946.84|15060.43|14940.43|10
1627723080000|2021-07-31 09:18:00|15060.22|14940.22|15057.42|14937.42|15060.22|14940.22|15057.42|14937.42|10
1627723090000|2021-07-31 09:18:10|15057.1|14937.1|15056.45|14936.45|15057.39|14937.39|15056.45|14936.45|10
1627723100000|2021-07-31 09:18:20|15056.61|14936.61|15055.26|14935.26|15059.09|14939.09|15055.26|14935.26|10
1627723110000|2021-07-31 09:18:30|15055.56|14935.56|15057.24|14937.24|15057.24|14937.24|15055.56|14935.56|10
1627723120000|2021-07-31 09:18:40|15057.36|14937.36|15060|14940|15060|14940|15057.36|14937.36|9
1627723130000|2021-07-31 09:18:50|15060.31|14940.31|15062.64|14942.64|15062.64|14942.64|15060.23|14940.23|9
1627723140000|2021-07-31 09:19:00|15062.65|14942.65|15062.51|14942.51|15063.95|14943.95|15062.51|14942.51|9
1627723150000|2021-07-31 09:19:10|15062.4|14942.4|15061.79|14941.79|15063.29|14943.29|15061.78|14941.78|8
1627723160000|2021-07-31 09:19:20|15061.7|14941.7|15062.25|14942.25|15062.74|14942.74|15061.7|14941.7|9
1627723170000|2021-07-31 09:19:30|15062.3|14942.3|15058.78|14938.78|15062.45|14942.45|15058.78|14938.78|10
1627723180000|2021-07-31 09:19:40|15058.57|14938.57|15056.05|14936.05|15058.57|14938.57|15056.05|14936.05|10
1627723190000|2021-07-31 09:19:50|15056.36|14936.36|15055.22|14935.22|15056.36|14936.36|15054.04|14934.04|9
1627723200000|2021-07-31 09:20:00|15055.1|14935.1|15054.28|14934.28|15055.1|14935.1|15054.24|14934.24|10
1627723210000|2021-07-31 09:20:10|15053.81|14933.81|15053.99|14933.99|15054.25|14934.25|15052.63|14932.63|10
1627723220000|2021-07-31 09:20:20|15053.05|14933.05|15053.42|14933.42|15053.42|14933.42|15052.89|14932.89|8
1627723230000|2021-07-31 09:20:30|15053.56|14933.56|15054.23|14934.23|15054.23|14934.23|15053.51|14933.51|8
1627723240000|2021-07-31 09:20:40|15054.22|14934.22|15054.62|14934.62|15055.77|14935.77|15054.22|14934.22|9
1627723250000|2021-07-31 09:20:50|15054.69|14934.69|15051.2|14931.2|15054.69|14934.69|15051.2|14931.2|10
1627723260000|2021-07-31 09:21:00|15050.3|14930.3|15048.43|14928.43|15050.3|14930.3|15048.43|14928.43|10
1627723270000|2021-07-31 09:21:10|15047.73|14927.73|15041.95|14921.95|15047.78|14927.78|15041.95|14921.95|9
1627723280000|2021-07-31 09:21:20|15041.54|14921.54|15040.12|14920.12|15041.55|14921.55|15040.07|14920.07|9
1627723290000|2021-07-31 09:21:30|15040.36|14920.36|15040.27|14920.27|15040.36|14920.36|15039.69|14919.69|9
1627723300000|2021-07-31 09:21:40|15040.07|14920.07|15039.69|14919.69|15040.84|14920.84|15039.61|14919.61|10
1627723310000|2021-07-31 09:21:50|15039.86|14919.86|15039.85|14919.85|15040.07|14920.07|15039.64|14919.64|10
1627723320000|2021-07-31 09:22:00|15039.86|14919.86|15041.73|14921.73|15041.78|14921.78|15039.5|14919.5|10
1627723330000|2021-07-31 09:22:10|15041.57|14921.57|15039.34|14919.34|15041.57|14921.57|15038.93|14918.93|10
1627723340000|2021-07-31 09:22:20|15038.21|14918.21|15037.84|14917.84|15038.21|14918.21|15037.77|14917.77|8
1627723350000|2021-07-31 09:22:30|15037.7|14917.7|15039.22|14919.22|15039.22|14919.22|15037.61|14917.61|9
1627723360000|2021-07-31 09:22:40|15039.48|14919.48|15041.7|14921.7|15041.7|14921.7|15039.48|14919.48|9
1627723370000|2021-07-31 09:22:50|15041.95|14921.95|15044|14924|15044|14924|15041.95|14921.95|10
1627723380000|2021-07-31 09:23:00|15043.08|14923.08|15042.54|14922.54|15043.08|14923.08|15041.95|14921.95|9
1627723390000|2021-07-31 09:23:10|15042.56|14922.56|15043.1|14923.1|15043.68|14923.68|15042.28|14922.28|9
1627723400000|2021-07-31 09:23:20|15042.98|14922.98|15042.4|14922.4|15043.06|14923.06|15042.4|14922.4|9
1627723410000|2021-07-31 09:23:30|15040.3|14920.3|15036.06|14916.06|15040.3|14920.3|15036.06|14916.06|9
1627723420000|2021-07-31 09:23:40|15035.53|14915.53|15034.46|14914.46|15035.53|14915.53|15034.46|14914.46|10
1627723430000|2021-07-31 09:23:50|15034.43|14914.43|15032.93|14912.93|15034.43|14914.43|15032.93|14912.93|10
1627723440000|2021-07-31 09:24:00|15033.05|14913.05|15034.1|14914.1|15034.62|14914.62|15033.05|14913.05|10
1627723450000|2021-07-31 09:24:10|15034.38|14914.38|15036.83|14916.83|15036.83|14916.83|15034.38|14914.38|9
1627723460000|2021-07-31 09:24:20|15037.12|14917.12|15038.43|14918.43|15038.43|14918.43|15036.42|14916.42|9
1627723470000|2021-07-31 09:24:30|15038.33|14918.33|15038.42|14918.42|15038.7|14918.7|15038.33|14918.33|8
1627723480000|2021-07-31 09:24:40|15038.43|14918.43|15038.33|14918.33|15038.43|14918.43|15037.21|14917.21|10
1627723490000|2021-07-31 09:24:50|15037.79|14917.79|15037.57|14917.57|15037.79|14917.79|15037.07|14917.07|10
1627723500000|2021-07-31 09:25:00|15037.67|14917.67|15038.51|14918.51|15038.51|14918.51|15037.56|14917.56|9
1627723510000|2021-07-31 09:25:10|15038.05|14918.05|15037.14|14917.14|15038.05|14918.05|15037.14|14917.14|8
1627723520000|2021-07-31 09:25:20|15037|14917|15035.82|14915.82|15037.5|14917.5|15035.82|14915.82|10
1627723530000|2021-07-31 09:25:30|15035.79|14915.79|15035.8|14915.8|15036|14916|15035.55|14915.55|10
1627723540000|2021-07-31 09:25:40|15035.76|14915.76|15036.45|14916.45|15036.64|14916.64|15035.41|14915.41|10
1627723550000|2021-07-31 09:25:50|15036.44|14916.44|15036.92|14916.92|15036.92|14916.92|15036.29|14916.29|9
1627723560000|2021-07-31 09:26:00|15036.94|14916.94|15037.56|14917.56|15037.56|14917.56|15036.94|14916.94|10
1627723570000|2021-07-31 09:26:10|15037.66|14917.66|15038.77|14918.77|15038.77|14918.77|15037.63|14917.63|10
1627723580000|2021-07-31 09:26:20|15038.71|14918.71|15036.4|14916.4|15038.71|14918.71|15036.4|14916.4|10
1627723590000|2021-07-31 09:26:30|15035.94|14915.94|15035.27|14915.27|15035.94|14915.94|15035.27|14915.27|8
1627723600000|2021-07-31 09:26:40|15035.2|14915.2|15036.25|14916.25|15036.3|14916.3|15034.92|14914.92|10
1627723610000|2021-07-31 09:26:50|15036.22|14916.22|15036.44|14916.44|15036.77|14916.77|15035.87|14915.87|9
1627723620000|2021-07-31 09:27:00|15036.29|14916.29|15035.04|14915.04|15036.29|14916.29|15034.72|14914.72|9
1627723630000|2021-07-31 09:27:10|15035.06|14915.06|15037.3|14917.3|15037.3|14917.3|15034.93|14914.93|9
1627723640000|2021-07-31 09:27:20|15037.28|14917.28|15038.83|14918.83|15038.88|14918.88|15036.92|14916.92|10
1627723650000|2021-07-31 09:27:30|15039.17|14919.17|15040|14920|15040|14920|15039.17|14919.17|9
1627723660000|2021-07-31 09:27:40|15039.93|14919.93|15042.79|14922.79|15042.79|14922.79|15039.87|14919.87|9
1627723670000|2021-07-31 09:27:50|15042.8|14922.8|15041.93|14921.93|15042.8|14922.8|15041.65|14921.65|9
1627723680000|2021-07-31 09:28:00|15041.94|14921.94|15042.51|14922.51|15042.51|14922.51|15041.94|14921.94|9
1627723690000|2021-07-31 09:28:10|15042.55|14922.55|15044.64|14924.64|15044.64|14924.64|15042.55|14922.55|10
1627723700000|2021-07-31 09:28:20|15044.65|14924.65|15045.76|14925.76|15045.76|14925.76|15044.51|14924.51|8
1627723710000|2021-07-31 09:28:30|15045.78|14925.78|15044.9|14924.9|15045.78|14925.78|15044.9|14924.9|7
1627723720000|2021-07-31 09:28:40|15044.88|14924.88|15043.12|14923.12|15044.88|14924.88|15043.12|14923.12|8
1627723730000|2021-07-31 09:28:50|15043.07|14923.07|15040.89|14920.89|15043.07|14923.07|15040.89|14920.89|10
1627723740000|2021-07-31 09:29:00|15040.05|14920.05|15040.78|14920.78|15041.85|14921.85|15039.86|14919.86|10
1627723750000|2021-07-31 09:29:10|15041.93|14921.93|15042.41|14922.41|15042.43|14922.43|15041.93|14921.93|10
1627723760000|2021-07-31 09:29:20|15042.39|14922.39|15041.35|14921.35|15042.55|14922.55|15041.35|14921.35|6
1627723770000|2021-07-31 09:29:30|15040.98|14920.98|15039.96|14919.96|15040.98|14920.98|15039.96|14919.96|9
1627723780000|2021-07-31 09:29:40|15039.98|14919.98|15037.71|14917.71|15039.98|14919.98|15037.71|14917.71|10
1627723790000|2021-07-31 09:29:50|15037.62|14917.62|15037.66|14917.66|15038.58|14918.58|15037.44|14917.44|8
1627723800000|2021-07-31 09:30:00|15037.8|14917.8|15037.18|14917.18|15037.92|14917.92|15037.18|14917.18|10
1627723810000|2021-07-31 09:30:10|15037.16|14917.16|15038.8|14918.8|15038.8|14918.8|15037.16|14917.16|6
1627723820000|2021-07-31 09:30:20|15038.61|14918.61|15036.94|14916.94|15038.68|14918.68|15036.89|14916.89|7
1627723830000|2021-07-31 09:30:30|15036.95|14916.95|15036.08|14916.08|15036.95|14916.95|15036|14916|7
1627723840000|2021-07-31 09:30:40|15036.05|14916.05|15031.94|14911.94|15036.95|14916.95|15031.94|14911.94|9
1627723850000|2021-07-31 09:30:50|15031.81|14911.81|15030.56|14910.56|15031.81|14911.81|15030.56|14910.56|7
1627723860000|2021-07-31 09:31:00|15030.34|14910.34|15028.7|14908.7|15030.34|14910.34|15027.5|14907.5|9
1627723870000|2021-07-31 09:31:10|15028.26|14908.26|15023.42|14903.42|15028.26|14908.26|15023.42|14903.42|10
1627723880000|2021-07-31 09:31:20|15022.43|14902.43|15015.56|14895.56|15022.43|14902.43|15015.56|14895.56|10
1627723890000|2021-07-31 09:31:30|15014.99|14894.99|15013.44|14893.44|15014.99|14894.99|15012.36|14892.36|9
1627723900000|2021-07-31 09:31:40|15013.33|14893.33|15011.51|14891.51|15014.91|14894.91|15011.51|14891.51|10
1627723910000|2021-07-31 09:31:50|15011.15|14891.15|15010.98|14890.98|15011.15|14891.15|15009.78|14889.78|9
1627723920000|2021-07-31 09:32:00|15008.76|14888.76|15008.64|14888.64|15009.27|14889.27|15008.23|14888.23|10
1627723930000|2021-07-31 09:32:10|15008.55|14888.55|15013.9|14893.9|15013.97|14893.97|15008.55|14888.55|10
1627723940000|2021-07-31 09:32:20|15014.05|14894.05|15012.39|14892.39|15014.55|14894.55|15012.39|14892.39|10
1627723950000|2021-07-31 09:32:30|15013.43|14893.43|15012.32|14892.32|15013.43|14893.43|15011.83|14891.83|9
1627723960000|2021-07-31 09:32:40|15012.08|14892.08|15013.31|14893.31|15013.31|14893.31|15012.02|14892.02|9
1627723970000|2021-07-31 09:32:50|15013.13|14893.13|15013.07|14893.07|15013.18|14893.18|15012.59|14892.59|9
1627723980000|2021-07-31 09:33:00|15012.75|14892.75|15011.66|14891.66|15012.79|14892.79|15011.5|14891.5|10
1627723990000|2021-07-31 09:33:10|15011.72|14891.72|15009.09|14889.09|15015.19|14895.19|15009.09|14889.09|10
1627724000000|2021-07-31 09:33:20|15005.31|14885.31|15003.75|14883.75|15005.31|14885.31|15003.39|14883.39|10
1627724010000|2021-07-31 09:33:30|15003.05|14883.05|15002.34|14882.34|15003.15|14883.15|15002.07|14882.07|10
1627724020000|2021-07-31 09:33:40|15003|14883|15002.08|14882.08|15003.01|14883.01|15001.08|14881.08|9
1627724030000|2021-07-31 09:33:50|15001.87|14881.87|14999.31|14879.31|15001.87|14881.87|14999.31|14879.31|8
1627724040000|2021-07-31 09:34:00|15000.44|14880.44|14999.49|14879.49|15000.44|14880.44|14999.49|14879.49|10
1627724050000|2021-07-31 09:34:10|14999.47|14879.47|15001.36|14881.36|15001.67|14881.67|14999.47|14879.47|10
1627724060000|2021-07-31 09:34:20|15001.28|14881.28|15002.99|14882.99|15002.99|14882.99|15001.28|14881.28|10
1627724070000|2021-07-31 09:34:30|15003.07|14883.07|15002.91|14882.91|15003.72|14883.72|15002.91|14882.91|10
1627724080000|2021-07-31 09:34:40|15002.47|14882.47|14998.69|14878.69|15002.47|14882.47|14998.69|14878.69|10
1627724090000|2021-07-31 09:34:50|14998.52|14878.52|14996.36|14876.36|14998.61|14878.61|14995.31|14875.31|10
1627724100000|2021-07-31 09:35:00|14996.49|14876.49|14994.75|14874.75|14996.54|14876.54|14994.75|14874.75|10
1627724110000|2021-07-31 09:35:10|14994.74|14874.74|14994.91|14874.91|14995.26|14875.26|14994.21|14874.21|10
1627724120000|2021-07-31 09:35:20|14995.47|14875.47|14997.5|14877.5|14997.5|14877.5|14995.47|14875.47|10
1627724130000|2021-07-31 09:35:30|14996.29|14876.29|14996.89|14876.89|14996.89|14876.89|14996.29|14876.29|9
1627724140000|2021-07-31 09:35:40|14997.2|14877.2|14997.65|14877.65|14997.65|14877.65|14995.92|14875.92|10
1627724150000|2021-07-31 09:35:50|14997.64|14877.64|14998.01|14878.01|14998.01|14878.01|14997.42|14877.42|8
1627724160000|2021-07-31 09:36:00|14997.91|14877.91|14998.42|14878.42|14999.38|14879.38|14997.77|14877.77|8
1627724170000|2021-07-31 09:36:10|14998.91|14878.91|14999.5|14879.5|14999.5|14879.5|14998.8|14878.8|9
1627724180000|2021-07-31 09:36:20|15000.72|14880.72|15000.24|14880.24|15001.59|14881.59|15000.24|14880.24|7
1627724190000|2021-07-31 09:36:30|15000.21|14880.21|15000.54|14880.54|15000.65|14880.65|15000.21|14880.21|9
1627724200000|2021-07-31 09:36:40|15000.6|14880.6|15002.71|14882.71|15002.71|14882.71|15000.6|14880.6|10
1627724210000|2021-07-31 09:36:50|15002.88|14882.88|15002.92|14882.92|15003.86|14883.86|15002.84|14882.84|10
1627724220000|2021-07-31 09:37:00|15004.15|14884.15|15004.37|14884.37|15004.42|14884.42|15004.07|14884.07|10
1627724230000|2021-07-31 09:37:10|15004.26|14884.26|15004.58|14884.58|15005.07|14885.07|15004.26|14884.26|10
1627724240000|2021-07-31 09:37:20|15004.73|14884.73|15005.98|14885.98|15005.98|14885.98|15004.73|14884.73|10
1627724250000|2021-07-31 09:37:30|15005.9|14885.9|14999.46|14879.46|15005.9|14885.9|14999.46|14879.46|10
1627724260000|2021-07-31 09:37:40|14998.86|14878.86|14997.93|14877.93|14999.4|14879.4|14997.7|14877.7|9
1627724270000|2021-07-31 09:37:50|14997.67|14877.67|14999.59|14879.59|14999.69|14879.69|14997.67|14877.67|9
1627724280000|2021-07-31 09:38:00|14999.48|14879.48|15001.37|14881.37|15001.59|14881.59|14999.48|14879.48|8
1627724290000|2021-07-31 09:38:10|15001.48|14881.48|15001.9|14881.9|15002.8|14882.8|15001.48|14881.48|8
1627724300000|2021-07-31 09:38:20|15001.88|14881.88|15003.37|14883.37|15003.42|14883.42|15001.74|14881.74|10
1627724310000|2021-07-31 09:38:30|15003.47|14883.47|15004.1|14884.1|15004.37|14884.37|15003.01|14883.01|8
1627724320000|2021-07-31 09:38:40|15003.81|14883.81|15004.13|14884.13|15004.13|14884.13|15003.25|14883.25|10
1627724330000|2021-07-31 09:38:50|15004.14|14884.14|15004.34|14884.34|15004.47|14884.47|15004.08|14884.08|9
1627724340000|2021-07-31 09:39:00|15004.38|14884.38|15005.91|14885.91|15006.01|14886.01|15004.22|14884.22|9
1627724350000|2021-07-31 09:39:10|15006.02|14886.02|15004.57|14884.57|15006.11|14886.11|15004.57|14884.57|7
1627724360000|2021-07-31 09:39:20|15004.54|14884.54|15004.32|14884.32|15004.54|14884.54|15004.15|14884.15|10
1627724370000|2021-07-31 09:39:30|15005.48|14885.48|15007.28|14887.28|15007.49|14887.49|15005.17|14885.17|10
1627724380000|2021-07-31 09:39:40|15007.55|14887.55|15006.7|14886.7|15007.55|14887.55|15006.63|14886.63|10
1627724390000|2021-07-31 09:39:50|15006.64|14886.64|15006.49|14886.49|15006.72|14886.72|15006.32|14886.32|8
1627724400000|2021-07-31 09:40:00|15007.23|14887.23|15005.55|14885.55|15007.23|14887.23|15004.64|14884.64|10
1627724410000|2021-07-31 09:40:10|15006.19|14886.19|15005.23|14885.23|15006.34|14886.34|15004.68|14884.68|9
1627724420000|2021-07-31 09:40:20|15005.3|14885.3|15004.42|14884.42|15005.55|14885.55|15004.41|14884.41|9
1627724430000|2021-07-31 09:40:30|15004.48|14884.48|15004.28|14884.28|15004.59|14884.59|15004.24|14884.24|9
1627724440000|2021-07-31 09:40:40|15004.19|14884.19|15004.15|14884.15|15005.32|14885.32|15004.15|14884.15|9
1627724450000|2021-07-31 09:40:50|15003.81|14883.81|15003.33|14883.33|15003.81|14883.81|15003.33|14883.33|10
1627724460000|2021-07-31 09:41:00|15003.23|14883.23|15003.9|14883.9|15003.99|14883.99|15003.23|14883.23|8
1627724470000|2021-07-31 09:41:10|15003.88|14883.88|15004.5|14884.5|15004.5|14884.5|15003.8|14883.8|10
1627724480000|2021-07-31 09:41:20|15004.69|14884.69|15006.39|14886.39|15006.39|14886.39|15004.68|14884.68|10
1627724490000|2021-07-31 09:41:30|15006.49|14886.49|15005.65|14885.65|15006.75|14886.75|15005.65|14885.65|10
1627724500000|2021-07-31 09:41:40|15005.34|14885.34|15005.1|14885.1|15005.74|14885.74|15004.49|14884.49|10
1627724510000|2021-07-31 09:41:50|15004.05|14884.05|15003.26|14883.26|15005.18|14885.18|15003.2|14883.2|9
1627724520000|2021-07-31 09:42:00|15003.21|14883.21|15003.38|14883.38|15003.66|14883.66|15002.99|14882.99|10
1627724530000|2021-07-31 09:42:10|15004.63|14884.63|15004.15|14884.15|15004.63|14884.63|15003.51|14883.51|10
1627724540000|2021-07-31 09:42:20|15004.03|14884.03|15003.96|14883.96|15004.47|14884.47|15003.96|14883.96|10
1627724550000|2021-07-31 09:42:30|15003.95|14883.95|15003.96|14883.96|15003.97|14883.97|15003.81|14883.81|6
1627724560000|2021-07-31 09:42:40|15003.88|14883.88|15003.99|14883.99|15003.99|14883.99|15003.87|14883.87|6
1627724570000|2021-07-31 09:42:50|15004.28|14884.28|15005.37|14885.37|15005.37|14885.37|15003.88|14883.88|10
1627724580000|2021-07-31 09:43:00|15005.48|14885.48|15004.64|14884.64|15005.49|14885.49|15004.52|14884.52|9
1627724590000|2021-07-31 09:43:10|15004.66|14884.66|15006.38|14886.38|15006.38|14886.38|15004.65|14884.65|10
1627724600000|2021-07-31 09:43:20|15007.96|14887.96|15007.97|14887.97|15007.97|14887.97|15006.7|14886.7|9
1627724610000|2021-07-31 09:43:30|15008.08|14888.08|15007.93|14887.93|15008.99|14888.99|15007.93|14887.93|9
1627724620000|2021-07-31 09:43:40|15008.75|14888.75|15007.26|14887.26|15008.75|14888.75|15006.98|14886.98|8
1627724630000|2021-07-31 09:43:50|15006.88|14886.88|15006.1|14886.1|15006.88|14886.88|15006.1|14886.1|9
1627724640000|2021-07-31 09:44:00|15006.13|14886.13|15005.66|14885.66|15006.17|14886.17|15005.56|14885.56|9
1627724650000|2021-07-31 09:44:10|15005.82|14885.82|15006.54|14886.54|15006.54|14886.54|15005.7|14885.7|9
1627724660000|2021-07-31 09:44:20|15006.28|14886.28|15006.69|14886.69|15006.92|14886.92|15005.62|14885.62|8
1627724670000|2021-07-31 09:44:30|15006.2|14886.2|15005.23|14885.23|15006.2|14886.2|15005.23|14885.23|10
1627724680000|2021-07-31 09:44:40|15004.98|14884.98|15005.01|14885.01|15005.17|14885.17|15004.67|14884.67|10
1627724690000|2021-07-31 09:44:50|15004.98|14884.98|15004.07|14884.07|15005.01|14885.01|15003.87|14883.87|9
1627724700000|2021-07-31 09:45:00|15003.98|14883.98|15004.21|14884.21|15004.21|14884.21|15003.86|14883.86|9
1627724710000|2021-07-31 09:45:10|15004.64|14884.64|15006.64|14886.64|15006.64|14886.64|15004.64|14884.64|10
1627724720000|2021-07-31 09:45:20|15006.75|14886.75|15009.67|14889.67|15009.67|14889.67|15006.75|14886.75|10
1627724730000|2021-07-31 09:45:30|15009.66|14889.66|15011.84|14891.84|15011.84|14891.84|15009.66|14889.66|10
1627724740000|2021-07-31 09:45:40|15011.92|14891.92|15013.08|14893.08|15013.22|14893.22|15011.92|14891.92|10
1627724750000|2021-07-31 09:45:50|15012.98|14892.98|15012.34|14892.34|15013.32|14893.32|15012.34|14892.34|9
1627724760000|2021-07-31 09:46:00|15012.35|14892.35|15014.07|14894.07|15014.07|14894.07|15012.35|14892.35|10
1627724770000|2021-07-31 09:46:10|15013.13|14893.13|15015.06|14895.06|15015.14|14895.14|15013.13|14893.13|10
1627724780000|2021-07-31 09:46:20|15015.59|14895.59|15016.67|14896.67|15016.67|14896.67|15015.59|14895.59|8
1627724790000|2021-07-31 09:46:30|15015.82|14895.82|15015.32|14895.32|15016.9|14896.9|15015.25|14895.25|10
1627724800000|2021-07-31 09:46:40|15015.25|14895.25|15013.08|14893.08|15015.4|14895.4|15013.08|14893.08|10
1627724810000|2021-07-31 09:46:50|15012.38|14892.38|15009.82|14889.82|15012.38|14892.38|15009.82|14889.82|8
1627724820000|2021-07-31 09:47:00|15009.84|14889.84|15010.31|14890.31|15010.65|14890.65|15008.96|14888.96|9
1627724830000|2021-07-31 09:47:10|15009.2|14889.2|15010.19|14890.19|15010.43|14890.43|15009.15|14889.15|10
1627724840000|2021-07-31 09:47:20|15010.29|14890.29|15011.1|14891.1|15011.1|14891.1|15009.89|14889.89|9
1627724850000|2021-07-31 09:47:30|15009.98|14889.98|15014.27|14894.27|15014.27|14894.27|15009.98|14889.98|10
1627724860000|2021-07-31 09:47:40|15014.56|14894.56|15015.7|14895.7|15015.7|14895.7|15014.37|14894.37|9
1627724870000|2021-07-31 09:47:50|15016.04|14896.04|15015.84|14895.84|15017.02|14897.02|15015.84|14895.84|9
1627724880000|2021-07-31 09:48:00|15015.89|14895.89|15014.79|14894.79|15016.01|14896.01|15014.79|14894.79|10
1627724890000|2021-07-31 09:48:10|15015.05|14895.05|15014.77|14894.77|15015.15|14895.15|15014.72|14894.72|10
1627724900000|2021-07-31 09:48:20|15014.58|14894.58|15016.84|14896.84|15016.84|14896.84|15014.55|14894.55|8
1627724910000|2021-07-31 09:48:30|15016.93|14896.93|15020.54|14900.54|15020.54|14900.54|15016.93|14896.93|10
1627724920000|2021-07-31 09:48:40|15020.49|14900.49|15021.36|14901.36|15021.37|14901.37|15020.49|14900.49|8
1627724930000|2021-07-31 09:48:50|15021.18|14901.18|15020.08|14900.08|15021.21|14901.21|15019.91|14899.91|10
1627724940000|2021-07-31 09:49:00|15020.06|14900.06|15019.32|14899.32|15020.06|14900.06|15019.32|14899.32|7
1627724950000|2021-07-31 09:49:10|15020.41|14900.41|15020.32|14900.32|15020.41|14900.41|15019.21|14899.21|7
1627724960000|2021-07-31 09:49:20|15020.31|14900.31|15021.93|14901.93|15021.93|14901.93|15019.59|14899.59|9
1627724970000|2021-07-31 09:49:30|15020.78|14900.78|15018.81|14898.81|15020.89|14900.89|15018.81|14898.81|9
1627724980000|2021-07-31 09:49:40|15018.14|14898.14|15016.56|14896.56|15018.14|14898.14|15016.56|14896.56|10
1627724990000|2021-07-31 09:49:50|15015.95|14895.95|15013.69|14893.69|15015.95|14895.95|15013.69|14893.69|10
1627725000000|2021-07-31 09:50:00|15013.43|14893.43|15013.61|14893.61|15014.25|14894.25|15012.92|14892.92|10
1627725010000|2021-07-31 09:50:10|15014.1|14894.1|15014.39|14894.39|15014.39|14894.39|15013.72|14893.72|10
1627725020000|2021-07-31 09:50:20|15014.81|14894.81|15016.4|14896.4|15016.4|14896.4|15014.79|14894.79|9
1627725030000|2021-07-31 09:50:30|15016.54|14896.54|15018.59|14898.59|15018.59|14898.59|15016.54|14896.54|9
1627725040000|2021-07-31 09:50:40|15018.55|14898.55|15020.08|14900.08|15020.08|14900.08|15018.55|14898.55|10
1627725050000|2021-07-31 09:50:50|15018.96|14898.96|15020.15|14900.15|15020.3|14900.3|15018.96|14898.96|10
1627725060000|2021-07-31 09:51:00|15020.16|14900.16|15018.55|14898.55|15020.28|14900.28|15018.55|14898.55|9
1627725070000|2021-07-31 09:51:10|15018.61|14898.61|15019.35|14899.35|15019.56|14899.56|15018.51|14898.51|8
1627725080000|2021-07-31 09:51:20|15019.36|14899.36|15018.12|14898.12|15019.36|14899.36|15018.12|14898.12|7
1627725090000|2021-07-31 09:51:30|15018.15|14898.15|15017.84|14897.84|15018.15|14898.15|15017.59|14897.59|9
1627725100000|2021-07-31 09:51:40|15017.65|14897.65|15016.06|14896.06|15017.65|14897.65|15016.06|14896.06|7
1627725110000|2021-07-31 09:51:50|15015.82|14895.82|15014.61|14894.61|15015.87|14895.87|15014.61|14894.61|10
1627725120000|2021-07-31 09:52:00|15014.56|14894.56|15010.82|14890.82|15014.56|14894.56|15010.82|14890.82|10
1627725130000|2021-07-31 09:52:10|15010.95|14890.95|15009.92|14889.92|15011.07|14891.07|15009.92|14889.92|10
1627725140000|2021-07-31 09:52:20|15009.58|14889.58|15009.35|14889.35|15011.81|14891.81|15008.89|14888.89|10
1627725150000|2021-07-31 09:52:30|15009.17|14889.17|15006.41|14886.41|15009.17|14889.17|15006.41|14886.41|10
1627725160000|2021-07-31 09:52:40|15006.48|14886.48|15007.93|14887.93|15007.93|14887.93|15006.48|14886.48|9
1627725170000|2021-07-31 09:52:50|15007.97|14887.97|15009.5|14889.5|15009.5|14889.5|15007.97|14887.97|9
1627725180000|2021-07-31 09:53:00|15009.42|14889.42|15010.32|14890.32|15010.39|14890.39|15009.42|14889.42|10
1627725190000|2021-07-31 09:53:10|15010.61|14890.61|15010.6|14890.6|15011.5|14891.5|15009.92|14889.92|10
1627725200000|2021-07-31 09:53:20|15011.86|14891.86|15012.03|14892.03|15012.1|14892.1|15011.27|14891.27|8
1627725210000|2021-07-31 09:53:30|15012.05|14892.05|15012.2|14892.2|15012.23|14892.23|15011.83|14891.83|9
1627725220000|2021-07-31 09:53:40|15012.22|14892.22|15013.84|14893.84|15013.84|14893.84|15012.22|14892.22|10
1627725230000|2021-07-31 09:53:50|15014.16|14894.16|15016.71|14896.71|15017.78|14897.78|15014.16|14894.16|8
1627725240000|2021-07-31 09:54:00|15018.11|14898.11|15021.72|14901.72|15021.72|14901.72|15018.11|14898.11|8
1627725250000|2021-07-31 09:54:10|15021.87|14901.87|15022.54|14902.54|15023.53|14903.53|15021.74|14901.74|9
1627725260000|2021-07-31 09:54:20|15023.33|14903.33|15022.36|14902.36|15023.45|14903.45|15022.17|14902.17|10
1627725270000|2021-07-31 09:54:30|15022.14|14902.14|15023.01|14903.01|15023.01|14903.01|15022.14|14902.14|9
1627725280000|2021-07-31 09:54:40|15022.86|14902.86|15021.48|14901.48|15022.89|14902.89|15021.48|14901.48|10
1627725290000|2021-07-31 09:54:50|15021.4|14901.4|15019.8|14899.8|15021.4|14901.4|15019.76|14899.76|10
1627725300000|2021-07-31 09:55:00|15019.73|14899.73|15019.51|14899.51|15020.35|14900.35|15019.51|14899.51|10
1627725310000|2021-07-31 09:55:10|15019.48|14899.48|15019.93|14899.93|15020.21|14900.21|15019.48|14899.48|9
1627725320000|2021-07-31 09:55:20|15019.85|14899.85|15019.33|14899.33|15019.85|14899.85|15018.98|14898.98|10
1627725330000|2021-07-31 09:55:30|15019.45|14899.45|15021.08|14901.08|15021.08|14901.08|15019.45|14899.45|9
1627725340000|2021-07-31 09:55:40|15021.58|14901.58|15025.81|14905.81|15025.81|14905.81|15021.58|14901.58|10
1627725350000|2021-07-31 09:55:50|15024.92|14904.92|15025.05|14905.05|15025.26|14905.26|15024.52|14904.52|9
1627725360000|2021-07-31 09:56:00|15024.8|14904.8|15026.76|14906.76|15026.93|14906.93|15024.54|14904.54|10
1627725370000|2021-07-31 09:56:10|15026.99|14906.99|15025.79|14905.79|15026.99|14906.99|15025.69|14905.69|8
1627725380000|2021-07-31 09:56:20|15025.8|14905.8|15025.95|14905.95|15026|14906|15025.77|14905.77|10
1627725390000|2021-07-31 09:56:30|15026.02|14906.02|15024.82|14904.82|15026.02|14906.02|15024.82|14904.82|10
1627725400000|2021-07-31 09:56:40|15024.71|14904.71|15023.32|14903.32|15024.71|14904.71|15023.32|14903.32|7
1627725410000|2021-07-31 09:56:50|15023.36|14903.36|15023.06|14903.06|15023.45|14903.45|15022.37|14902.37|9
1627725420000|2021-07-31 09:57:00|15023.07|14903.07|15023.28|14903.28|15023.28|14903.28|15023.02|14903.02|9
1627725430000|2021-07-31 09:57:10|15023.24|14903.24|15022.25|14902.25|15023.38|14903.38|15022.15|14902.15|8
1627725440000|2021-07-31 09:57:20|15022.27|14902.27|15022.23|14902.23|15022.45|14902.45|15022.23|14902.23|7
1627725450000|2021-07-31 09:57:30|15022.58|14902.58|15022.16|14902.16|15022.6|14902.6|15021.52|14901.52|10
1627725460000|2021-07-31 09:57:40|15022.63|14902.63|15024.41|14904.41|15024.41|14904.41|15022.59|14902.59|10
1627725470000|2021-07-31 09:57:50|15024.8|14904.8|15024.08|14904.08|15024.87|14904.87|15023.92|14903.92|9
1627725480000|2021-07-31 09:58:00|15023.78|14903.78|15025.03|14905.03|15025.07|14905.07|15023.75|14903.75|10
1627725490000|2021-07-31 09:58:10|15025.2|14905.2|15024.66|14904.66|15025.27|14905.27|15024.05|14904.05|9
1627725500000|2021-07-31 09:58:20|15024.62|14904.62|15024.16|14904.16|15024.62|14904.62|15024.16|14904.16|8
1627725510000|2021-07-31 09:58:30|15024.38|14904.38|15023.4|14903.4|15024.5|14904.5|15023.29|14903.29|9
1627725520000|2021-07-31 09:58:40|15023.26|14903.26|15024.03|14904.03|15024.1|14904.1|15023.26|14903.26|9
1627725530000|2021-07-31 09:58:50|15023.87|14903.87|15025.18|14905.18|15025.18|14905.18|15023.72|14903.72|7
1627725540000|2021-07-31 09:59:00|15025.23|14905.23|15025.03|14905.03|15025.28|14905.28|15025.03|14905.03|9
1627725550000|2021-07-31 09:59:10|15024.99|14904.99|15024.4|14904.4|15024.99|14904.99|15024.4|14904.4|9
1627725560000|2021-07-31 09:59:20|15024.37|14904.37|15024.81|14904.81|15024.81|14904.81|15024.37|14904.37|8
1627725570000|2021-07-31 09:59:30|15023.7|14903.7|15024.86|14904.86|15024.86|14904.86|15023.56|14903.56|9
1627725580000|2021-07-31 09:59:40|15024.84|14904.84|15026.78|14906.78|15026.78|14906.78|15024.66|14904.66|7
1627725590000|2021-07-31 09:59:50|15026.76|14906.76|15026.56|14906.56|15026.81|14906.81|15026.51|14906.51|7
1627725600000|2021-07-31 10:00:00|15026.6|14906.6|15021.58|14901.58|15026.6|14906.6|15021.58|14901.58|9
1627725610000|2021-07-31 10:00:10|15022.46|14902.46|15021.21|14901.21|15022.46|14902.46|15020.67|14900.67|9
1627725620000|2021-07-31 10:00:20|15021.38|14901.38|15022.4|14902.4|15022.49|14902.49|15021.25|14901.25|10
1627725630000|2021-07-31 10:00:30|15022.39|14902.39|15021.59|14901.59|15022.39|14902.39|15021.41|14901.41|9
1627725640000|2021-07-31 10:00:40|15021.42|14901.42|15019.89|14899.89|15021.42|14901.42|15019.85|14899.85|9
1627725650000|2021-07-31 10:00:50|15019.87|14899.87|15019.34|14899.34|15020.14|14900.14|15019.34|14899.34|9
1627725660000|2021-07-31 10:01:00|15020.08|14900.08|15023.83|14903.83|15023.83|14903.83|15020.08|14900.08|9
1627725670000|2021-07-31 10:01:10|15024.07|14904.07|15025.47|14905.47|15026.36|14906.36|15023.58|14903.58|10
1627725680000|2021-07-31 10:01:20|15026.68|14906.68|15028.93|14908.93|15028.93|14908.93|15026.68|14906.68|9
1627725690000|2021-07-31 10:01:30|15028.91|14908.91|15029.45|14909.45|15029.46|14909.46|15028.79|14908.79|10
1627725700000|2021-07-31 10:01:40|15029.31|14909.31|15035.31|14915.31|15035.31|14915.31|15029.28|14909.28|10
1627725710000|2021-07-31 10:01:50|15035.57|14915.57|15038.25|14918.25|15038.25|14918.25|15035.57|14915.57|10
1627725720000|2021-07-31 10:02:00|15038.26|14918.26|15042.87|14922.87|15043.04|14923.04|15038.26|14918.26|8
1627725730000|2021-07-31 10:02:10|15046.08|14926.08|15046.31|14926.31|15048.4|14928.4|15046.08|14926.08|10
1627725740000|2021-07-31 10:02:20|15046.28|14926.28|15044.44|14924.44|15046.35|14926.35|15044.44|14924.44|10
1627725750000|2021-07-31 10:02:30|15044.16|14924.16|15041.92|14921.92|15044.16|14924.16|15041.92|14921.92|8
1627725760000|2021-07-31 10:02:40|15042.8|14922.8|15042.75|14922.75|15042.97|14922.97|15041.83|14921.83|10
1627725770000|2021-07-31 10:02:50|15042.53|14922.53|15043.64|14923.64|15043.64|14923.64|15042.16|14922.16|10
1627725780000|2021-07-31 10:03:00|15043.86|14923.86|15042.46|14922.46|15043.86|14923.86|15042.44|14922.44|8
1627725790000|2021-07-31 10:03:10|15042.65|14922.65|15043.15|14923.15|15043.77|14923.77|15042.65|14922.65|8
1627725800000|2021-07-31 10:03:20|15042.62|14922.62|15040.91|14920.91|15042.62|14922.62|15040.91|14920.91|8
1627725810000|2021-07-31 10:03:30|15040.83|14920.83|15040.96|14920.96|15041.07|14921.07|15040.45|14920.45|10
1627725820000|2021-07-31 10:03:40|15040.62|14920.62|15041.08|14921.08|15041.1|14921.1|15040.59|14920.59|9
1627725830000|2021-07-31 10:03:50|15041.13|14921.13|15041.24|14921.24|15041.24|14921.24|15040.84|14920.84|8
1627725840000|2021-07-31 10:04:00|15041.18|14921.18|15040.87|14920.87|15041.18|14921.18|15040.82|14920.82|8
1627725850000|2021-07-31 10:04:10|15040.76|14920.76|15039.87|14919.87|15040.76|14920.76|15039.87|14919.87|7
1627725860000|2021-07-31 10:04:20|15040.93|14920.93|15042.17|14922.17|15042.17|14922.17|15040.9|14920.9|10
1627725870000|2021-07-31 10:04:30|15042.14|14922.14|15042.09|14922.09|15042.21|14922.21|15041.16|14921.16|10
1627725880000|2021-07-31 10:04:40|15042.14|14922.14|15042.88|14922.88|15043.09|14923.09|15042.14|14922.14|8
1627725890000|2021-07-31 10:04:50|15041.76|14921.76|15042.02|14922.02|15042.25|14922.25|15041.76|14921.76|8
1627725900000|2021-07-31 10:05:00|15042.14|14922.14|15043.22|14923.22|15044.35|14924.35|15042.14|14922.14|10
1627725910000|2021-07-31 10:05:10|15042.38|14922.38|15041.06|14921.06|15042.41|14922.41|15041.06|14921.06|9
1627725920000|2021-07-31 10:05:20|15040.47|14920.47|15039.03|14919.03|15040.47|14920.47|15039.03|14919.03|9
1627725930000|2021-07-31 10:05:30|15038.86|14918.86|15036.42|14916.42|15039.4|14919.4|15036.42|14916.42|10
1627725940000|2021-07-31 10:05:40|15036.32|14916.32|15035.35|14915.35|15036.32|14916.32|15035.35|14915.35|9
1627725950000|2021-07-31 10:05:50|15034.95|14914.95|15034.73|14914.73|15034.96|14914.96|15034.72|14914.72|7
1627725960000|2021-07-31 10:06:00|15034.62|14914.62|15035.71|14915.71|15035.71|14915.71|15034.47|14914.47|8
1627725970000|2021-07-31 10:06:10|15035.7|14915.7|15035.49|14915.49|15035.7|14915.7|15034.09|14914.09|10
1627725980000|2021-07-31 10:06:20|15035.61|14915.61|15037.75|14917.75|15037.75|14917.75|15035.61|14915.61|10
1627725990000|2021-07-31 10:06:30|15037.32|14917.32|15039.18|14919.18|15039.31|14919.31|15036.36|14916.36|9
1627726000000|2021-07-31 10:06:40|15039.19|14919.19|15038.57|14918.57|15039.58|14919.58|15038.31|14918.31|10
1627726010000|2021-07-31 10:06:50|15039.59|14919.59|15039.39|14919.39|15040.14|14920.14|15039.39|14919.39|10
1627726020000|2021-07-31 10:07:00|15039.34|14919.34|15039.58|14919.58|15039.79|14919.79|15039.18|14919.18|9
1627726030000|2021-07-31 10:07:10|15039.79|14919.79|15039.51|14919.51|15039.97|14919.97|15038.96|14918.96|10
1627726040000|2021-07-31 10:07:20|15039.5|14919.5|15039.27|14919.27|15039.5|14919.5|15039.27|14919.27|10
1627726050000|2021-07-31 10:07:30|15039.46|14919.46|15037.72|14917.72|15039.46|14919.46|15036.66|14916.66|9
1627726060000|2021-07-31 10:07:40|15037.46|14917.46|15039.27|14919.27|15039.35|14919.35|15037.46|14917.46|9
1627726070000|2021-07-31 10:07:50|15039.01|14919.01|15038.89|14918.89|15039.02|14919.02|15038.72|14918.72|9
1627726080000|2021-07-31 10:08:00|15038.93|14918.93|15039.2|14919.2|15039.2|14919.2|15038.93|14918.93|10
1627726090000|2021-07-31 10:08:10|15039.22|14919.22|15037.82|14917.82|15039.34|14919.34|15037.75|14917.75|9
1627726100000|2021-07-31 10:08:20|15038.04|14918.04|15037.92|14917.92|15038.44|14918.44|15037.87|14917.87|9
1627726110000|2021-07-31 10:08:30|15038.38|14918.38|15037.52|14917.52|15038.38|14918.38|15037.49|14917.49|9
1627726120000|2021-07-31 10:08:40|15037.35|14917.35|15035.69|14915.69|15037.35|14917.35|15035.69|14915.69|9
1627726130000|2021-07-31 10:08:50|15035.45|14915.45|15035.18|14915.18|15036.16|14916.16|15035.1|14915.1|10
1627726140000|2021-07-31 10:09:00|15034.69|14914.69|15032.48|14912.48|15034.69|14914.69|15032.48|14912.48|8
1627726150000|2021-07-31 10:09:10|15032.43|14912.43|15032.18|14912.18|15032.58|14912.58|15031.78|14911.78|10
1627726160000|2021-07-31 10:09:20|15032.2|14912.2|15031.97|14911.97|15032.45|14912.45|15031.82|14911.82|10
1627726170000|2021-07-31 10:09:30|15031.8|14911.8|15032.64|14912.64|15033.06|14913.06|15031.8|14911.8|10
1627726180000|2021-07-31 10:09:40|15032.74|14912.74|15031.48|14911.48|15032.84|14912.84|15031.47|14911.47|10
1627726190000|2021-07-31 10:09:50|15032.62|14912.62|15031.81|14911.81|15033.08|14913.08|15031.81|14911.81|8
1627726200000|2021-07-31 10:10:00|15032.2|14912.2|15033.28|14913.28|15034.28|14914.28|15032.2|14912.2|9
1627726210000|2021-07-31 10:10:10|15033.31|14913.31|15033.34|14913.34|15034.32|14914.32|15033.02|14913.02|10
1627726220000|2021-07-31 10:10:20|15033.16|14913.16|15034.43|14914.43|15034.48|14914.48|15033.1|14913.1|8
1627726230000|2021-07-31 10:10:30|15034.35|14914.35|15034.83|14914.83|15034.83|14914.83|15034.35|14914.35|9
1627726240000|2021-07-31 10:10:40|15034.53|14914.53|15034.93|14914.93|15035.34|14915.34|15034.53|14914.53|8
1627726250000|2021-07-31 10:10:50|15034.95|14914.95|15033.77|14913.77|15035.23|14915.23|15033.75|14913.75|8
1627726260000|2021-07-31 10:11:00|15033.75|14913.75|15033.5|14913.5|15033.91|14913.91|15033.32|14913.32|9
1627726270000|2021-07-31 10:11:10|15034.17|14914.17|15036.97|14916.97|15036.97|14916.97|15034.13|14914.13|10
1627726280000|2021-07-31 10:11:20|15037.02|14917.02|15036.04|14916.04|15037.15|14917.15|15036|14916|8
1627726290000|2021-07-31 10:11:30|15036.13|14916.13|15036.12|14916.12|15036.13|14916.13|15035.95|14915.95|8
1627726300000|2021-07-31 10:11:40|15037.33|14917.33|15036.43|14916.43|15037.41|14917.41|15036.26|14916.26|8
1627726310000|2021-07-31 10:11:50|15036.24|14916.24|15035.63|14915.63|15036.24|14916.24|15035.63|14915.63|8
1627726320000|2021-07-31 10:12:00|15035.61|14915.61|15035.51|14915.51|15035.61|14915.61|15035.31|14915.31|9
1627726330000|2021-07-31 10:12:10|15035.54|14915.54|15034.44|14914.44|15035.54|14915.54|15034.27|14914.27|8
1627726340000|2021-07-31 10:12:20|15034.43|14914.43|15034.54|14914.54|15034.56|14914.56|15034.27|14914.27|8
1627726350000|2021-07-31 10:12:30|15034.34|14914.34|15034.39|14914.39|15034.63|14914.63|15034.34|14914.34|8
1627726360000|2021-07-31 10:12:40|15035.47|14915.47|15036.75|14916.75|15036.75|14916.75|15035.47|14915.47|10
1627726370000|2021-07-31 10:12:50|15036.72|14916.72|15036.5|14916.5|15036.82|14916.82|15036.5|14916.5|10
1627726380000|2021-07-31 10:13:00|15036.54|14916.54|15036.59|14916.59|15036.86|14916.86|15036.48|14916.48|9
1627726390000|2021-07-31 10:13:10|15036.67|14916.67|15038.11|14918.11|15038.11|14918.11|15036.67|14916.67|8
1627726400000|2021-07-31 10:13:20|15038.1|14918.1|15038.28|14918.28|15038.39|14918.39|15037.28|14917.28|10
1627726410000|2021-07-31 10:13:30|15038.46|14918.46|15040.02|14920.02|15040.02|14920.02|15038.12|14918.12|9
1627726420000|2021-07-31 10:13:40|15039.97|14919.97|15041.06|14921.06|15041.06|14921.06|15037.79|14917.79|10
1627726430000|2021-07-31 10:13:50|15041.35|14921.35|15041.03|14921.03|15041.59|14921.59|15040.32|14920.32|10
1627726440000|2021-07-31 10:14:00|15039.91|14919.91|15041.48|14921.48|15041.48|14921.48|15039.91|14919.91|9
1627726450000|2021-07-31 10:14:10|15041.47|14921.47|15040.34|14920.34|15041.66|14921.66|15040.21|14920.21|7
1627726460000|2021-07-31 10:14:20|15040.33|14920.33|15040.35|14920.35|15040.47|14920.47|15040.33|14920.33|7
1627726470000|2021-07-31 10:14:30|15040.37|14920.37|15041.43|14921.43|15041.55|14921.55|15040.37|14920.37|8
1627726480000|2021-07-31 10:14:40|15041.52|14921.52|15041.51|14921.51|15041.53|14921.53|15041.51|14921.51|3
1627726490000|2021-07-31 10:14:50|15041.52|14921.52|15040.9|14920.9|15041.64|14921.64|15040.8|14920.8|8
1627726500000|2021-07-31 10:15:00|15041|14921|15041.78|14921.78|15041.94|14921.94|15040.71|14920.71|9
1627726510000|2021-07-31 10:15:10|15040.74|14920.74|15041.67|14921.67|15041.98|14921.98|15040.56|14920.56|8
1627726520000|2021-07-31 10:15:20|15041.64|14921.64|15040.78|14920.78|15041.73|14921.73|15040.78|14920.78|9
1627726530000|2021-07-31 10:15:30|15040.07|14920.07|15039.12|14919.12|15040.07|14920.07|15039.09|14919.09|10
1627726540000|2021-07-31 10:15:40|15037.71|14917.71|15036.21|14916.21|15037.71|14917.71|15036.21|14916.21|9
1627726550000|2021-07-31 10:15:50|15036.14|14916.14|15033.81|14913.81|15036.14|14916.14|15033.81|14913.81|9
1627726560000|2021-07-31 10:16:00|15033.82|14913.82|15033.54|14913.54|15033.82|14913.82|15033.2|14913.2|10
1627726570000|2021-07-31 10:16:10|15033.77|14913.77|15034.19|14914.19|15035.22|14915.22|15033.77|14913.77|10
1627726580000|2021-07-31 10:16:20|15034.2|14914.2|15033.56|14913.56|15034.35|14914.35|15033.56|14913.56|10
1627726590000|2021-07-31 10:16:30|15033.17|14913.17|15029.2|14909.2|15033.17|14913.17|15029.2|14909.2|10
1627726600000|2021-07-31 10:16:40|15029.25|14909.25|15028.2|14908.2|15030.01|14910.01|15028.12|14908.12|9
1627726610000|2021-07-31 10:16:50|15028.08|14908.08|15026.15|14906.15|15028.08|14908.08|15026.03|14906.03|10
1627726620000|2021-07-31 10:17:00|15026.16|14906.16|15026.2|14906.2|15026.58|14906.58|15026.16|14906.16|10
1627726630000|2021-07-31 10:17:10|15026.48|14906.48|15023.37|14903.37|15026.48|14906.48|15023.37|14903.37|10
1627726640000|2021-07-31 10:17:20|15023.42|14903.42|15023.23|14903.23|15024.41|14904.41|15023.23|14903.23|9
1627726650000|2021-07-31 10:17:30|15023.38|14903.38|15024.37|14904.37|15024.37|14904.37|15023.07|14903.07|9
1627726660000|2021-07-31 10:17:40|15024.44|14904.44|15025.25|14905.25|15025.25|14905.25|15024.44|14904.44|10
1627726670000|2021-07-31 10:17:50|15025.24|14905.24|15024.71|14904.71|15025.88|14905.88|15024.71|14904.71|10
1627726680000|2021-07-31 10:18:00|15024.81|14904.81|15026.18|14906.18|15026.59|14906.59|15024.81|14904.81|10
1627726690000|2021-07-31 10:18:10|15026.08|14906.08|15024|14904|15026.08|14906.08|15024|14904|10
1627726700000|2021-07-31 10:18:20|15023.89|14903.89|15023.39|14903.39|15024.11|14904.11|15023.27|14903.27|9
1627726710000|2021-07-31 10:18:30|15023.22|14903.22|15022.65|14902.65|15023.29|14903.29|15021.93|14901.93|10
1627726720000|2021-07-31 10:18:40|15022.36|14902.36|15020.98|14900.98|15022.51|14902.51|15020.77|14900.77|9
1627726730000|2021-07-31 10:18:50|15020.62|14900.62|15021.26|14901.26|15021.32|14901.32|15019.42|14899.42|10
1627726740000|2021-07-31 10:19:00|15021.42|14901.42|15020.98|14900.98|15021.46|14901.46|15020.84|14900.84|10
1627726750000|2021-07-31 10:19:10|15021.07|14901.07|15019.52|14899.52|15021.28|14901.28|15019.52|14899.52|9
1627726760000|2021-07-31 10:19:20|15019.24|14899.24|15023.99|14903.99|15023.99|14903.99|15019.24|14899.24|10
1627726770000|2021-07-31 10:19:30|15024.09|14904.09|15023.65|14903.65|15024.16|14904.16|15022.81|14902.81|10
1627726780000|2021-07-31 10:19:40|15023.64|14903.64|15024.98|14904.98|15025.01|14905.01|15023.64|14903.64|9
1627726790000|2021-07-31 10:19:50|15024.96|14904.96|15024.43|14904.43|15027.17|14907.17|15024.43|14904.43|10
1627726800000|2021-07-31 10:20:00|15024.17|14904.17|15024|14904|15024.17|14904.17|15023.77|14903.77|10
1627726810000|2021-07-31 10:20:10|15023.79|14903.79|15024.17|14904.17|15025.45|14905.45|15023.52|14903.52|10
1627726820000|2021-07-31 10:20:20|15024.11|14904.11|15023.87|14903.87|15024.11|14904.11|15023.8|14903.8|9
1627726830000|2021-07-31 10:20:30|15024.09|14904.09|15024.76|14904.76|15024.77|14904.77|15024.09|14904.09|10
1627726840000|2021-07-31 10:20:40|15025.11|14905.11|15025.79|14905.79|15025.79|14905.79|15025.11|14905.11|8
1627726850000|2021-07-31 10:20:50|15025.97|14905.97|15026.09|14906.09|15026.21|14906.21|15025.86|14905.86|8
1627726860000|2021-07-31 10:21:00|15026.21|14906.21|15026.33|14906.33|15026.44|14906.44|15026.21|14906.21|9
1627726870000|2021-07-31 10:21:10|15026.2|14906.2|15028.48|14908.48|15028.48|14908.48|15026.2|14906.2|9
1627726880000|2021-07-31 10:21:20|15028.6|14908.6|15028.38|14908.38|15028.6|14908.6|15028.36|14908.36|8
1627726890000|2021-07-31 10:21:30|15028.66|14908.66|15027.61|14907.61|15028.92|14908.92|15027.56|14907.56|9
1627726900000|2021-07-31 10:21:40|15027.54|14907.54|15026.83|14906.83|15027.54|14907.54|15026.53|14906.53|10
1627726910000|2021-07-31 10:21:50|15026.85|14906.85|15026.19|14906.19|15026.85|14906.85|15026.12|14906.12|9
1627726920000|2021-07-31 10:22:00|15026.18|14906.18|15026.44|14906.44|15026.45|14906.45|15026.01|14906.01|10
1627726930000|2021-07-31 10:22:10|15026.2|14906.2|15026.33|14906.33|15026.84|14906.84|15024.93|14904.93|10
1627726940000|2021-07-31 10:22:20|15026.44|14906.44|15026.06|14906.06|15026.67|14906.67|15025.99|14905.99|7
1627726950000|2021-07-31 10:22:30|15027.19|14907.19|15026.03|14906.03|15027.19|14907.19|15025.41|14905.41|9
1627726960000|2021-07-31 10:22:40|15025.82|14905.82|15027.91|14907.91|15027.91|14907.91|15025.82|14905.82|10
1627726970000|2021-07-31 10:22:50|15029.27|14909.27|15031.03|14911.03|15031.03|14911.03|15028.94|14908.94|10
1627726980000|2021-07-31 10:23:00|15032.59|14912.59|15035.19|14915.19|15035.35|14915.35|15032.59|14912.59|10
1627726990000|2021-07-31 10:23:10|15037.86|14917.86|15037.4|14917.4|15037.86|14917.86|15036.88|14916.88|10
1627727000000|2021-07-31 10:23:20|15037.77|14917.77|15037.35|14917.35|15039.29|14919.29|15036.99|14916.99|8
1627727010000|2021-07-31 10:23:30|15037.38|14917.38|15040.04|14920.04|15040.04|14920.04|15037.38|14917.38|9
1627727020000|2021-07-31 10:23:40|15040.65|14920.65|15042.39|14922.39|15042.79|14922.79|15040.65|14920.65|10
1627727030000|2021-07-31 10:23:50|15042.72|14922.72|15044.69|14924.69|15044.89|14924.89|15042.72|14922.72|10
1627727040000|2021-07-31 10:24:00|15044.66|14924.66|15045.25|14925.25|15045.47|14925.47|15043.66|14923.66|10
1627727050000|2021-07-31 10:24:10|15045.42|14925.42|15044.43|14924.43|15045.54|14925.54|15044.24|14924.24|10
1627727060000|2021-07-31 10:24:20|15044.49|14924.49|15043.39|14923.39|15044.64|14924.64|15043.39|14923.39|10
1627727070000|2021-07-31 10:24:30|15043.62|14923.62|15046.14|14926.14|15046.25|14926.25|15043.62|14923.62|10
1627727080000|2021-07-31 10:24:40|15046.97|14926.97|15047.14|14927.14|15047.14|14927.14|15045.68|14925.68|8
1627727090000|2021-07-31 10:24:50|15047.21|14927.21|15049.76|14929.76|15049.76|14929.76|15046.89|14926.89|10
1627727100000|2021-07-31 10:25:00|15049.96|14929.96|15050.26|14930.26|15050.26|14930.26|15049.07|14929.07|10
1627727110000|2021-07-31 10:25:10|15050.75|14930.75|15054.85|14934.85|15055.66|14935.66|15050.75|14930.75|10
1627727120000|2021-07-31 10:25:20|15054.61|14934.61|15058.26|14938.26|15059.06|14939.06|15054.61|14934.61|10
1627727130000|2021-07-31 10:25:30|15059.2|14939.2|15060.68|14940.68|15060.68|14940.68|15059.2|14939.2|9
1627727140000|2021-07-31 10:25:40|15059.91|14939.91|15066.98|14946.98|15066.98|14946.98|15059.91|14939.91|10
1627727150000|2021-07-31 10:25:50|15067.13|14947.13|15068.87|14948.87|15069.7|14949.7|15067.13|14947.13|9
1627727160000|2021-07-31 10:26:00|15069.83|14949.83|15072.59|14952.59|15072.6|14952.6|15069.8|14949.8|10
1627727170000|2021-07-31 10:26:10|15072.98|14952.98|15077.85|14957.85|15077.85|14957.85|15072.87|14952.87|10
1627727180000|2021-07-31 10:26:20|15078|14958|15081.95|14961.95|15081.95|14961.95|15077.77|14957.77|10
1627727190000|2021-07-31 10:26:30|15082.59|14962.59|15081.63|14961.63|15082.99|14962.99|15080.18|14960.18|10
1627727200000|2021-07-31 10:26:40|15081.65|14961.65|15081.46|14961.46|15081.76|14961.76|15081.22|14961.22|10
1627727210000|2021-07-31 10:26:50|15080.47|14960.47|15083.04|14963.04|15083.04|14963.04|15080.25|14960.25|10
1627727220000|2021-07-31 10:27:00|15082.69|14962.69|15083.15|14963.15|15083.15|14963.15|15081.46|14961.46|10
1627727230000|2021-07-31 10:27:10|15083.03|14963.03|15084.43|14964.43|15084.43|14964.43|15082.64|14962.64|9
1627727240000|2021-07-31 10:27:20|15084.55|14964.55|15084.81|14964.81|15084.81|14964.81|15084.32|14964.32|10
1627727250000|2021-07-31 10:27:30|15086.17|14966.17|15085.75|14965.75|15086.5|14966.5|15085.53|14965.53|9
1627727260000|2021-07-31 10:27:40|15085.77|14965.77|15085.88|14965.88|15085.99|14965.99|15084.48|14964.48|10
1627727270000|2021-07-31 10:27:50|15085.72|14965.72|15085.77|14965.77|15086.44|14966.44|15085.69|14965.69|10
1627727280000|2021-07-31 10:28:00|15085.78|14965.78|15084.27|14964.27|15085.99|14965.99|15084.27|14964.27|9
1627727290000|2021-07-31 10:28:10|15084.62|14964.62|15084.09|14964.09|15084.78|14964.78|15084.09|14964.09|10
1627727300000|2021-07-31 10:28:20|15084|14964|15085.46|14965.46|15085.46|14965.46|15083.84|14963.84|10
1627727310000|2021-07-31 10:28:30|15085.71|14965.71|15085.69|14965.69|15085.8|14965.8|15085.61|14965.61|10
1627727320000|2021-07-31 10:28:40|15086.08|14966.08|15087.92|14967.92|15087.92|14967.92|15086.08|14966.08|9
1627727330000|2021-07-31 10:28:50|15088.09|14968.09|15093.42|14973.42|15093.75|14973.75|15088.09|14968.09|10
1627727340000|2021-07-31 10:29:00|15094.82|14974.82|15096.74|14976.74|15096.74|14976.74|15094.13|14974.13|10
1627727350000|2021-07-31 10:29:10|15096.71|14976.71|15101.2|14981.2|15101.41|14981.41|15096.71|14976.71|10
1627727360000|2021-07-31 10:29:20|15101.39|14981.39|15101.59|14981.59|15102.53|14982.53|15101.39|14981.39|10
1627727370000|2021-07-31 10:29:30|15101.58|14981.58|15101.13|14981.13|15103.5|14983.5|15101.13|14981.13|9
1627727380000|2021-07-31 10:29:40|15101.48|14981.48|15100.31|14980.31|15101.48|14981.48|15098.94|14978.94|10
1627727390000|2021-07-31 10:29:50|15100.36|14980.36|15100|14980|15100.55|14980.55|15099.46|14979.46|9
1627727400000|2021-07-31 10:30:00|15100.04|14980.04|15107.78|14987.78|15107.78|14987.78|15099.94|14979.94|10
1627727410000|2021-07-31 10:30:10|15109.56|14989.56|15113.35|14993.35|15113.35|14993.35|15108.26|14988.26|10
1627727420000|2021-07-31 10:30:20|15113.19|14993.19|15115.68|14995.68|15115.68|14995.68|15113.19|14993.19|10
1627727430000|2021-07-31 10:30:30|15116.73|14996.73|15115.71|14995.71|15116.73|14996.73|15115.32|14995.32|10
1627727440000|2021-07-31 10:30:40|15115.74|14995.74|15118.96|14998.96|15118.96|14998.96|15115.42|14995.42|10
1627727450000|2021-07-31 10:30:50|15120.47|15000.47|15122.68|15002.68|15123.98|15003.98|15120.47|15000.47|10
1627727460000|2021-07-31 10:31:00|15122.78|15002.78|15119.06|14999.06|15122.78|15002.78|15119.06|14999.06|9
1627727470000|2021-07-31 10:31:10|15120.1|15000.1|15117.48|14997.48|15120.1|15000.1|15117.48|14997.48|10
1627727480000|2021-07-31 10:31:20|15117.61|14997.61|15114.93|14994.93|15117.61|14997.61|15114.93|14994.93|10
1627727490000|2021-07-31 10:31:30|15114.86|14994.86|15110.84|14990.84|15114.86|14994.86|15110.78|14990.78|10
1627727500000|2021-07-31 10:31:40|15110.91|14990.91|15107.91|14987.91|15110.91|14990.91|15107.71|14987.71|10
1627727510000|2021-07-31 10:31:50|15107.48|14987.48|15104.43|14984.43|15107.76|14987.76|15104.43|14984.43|10
1627727520000|2021-07-31 10:32:00|15104.38|14984.38|15104.49|14984.49|15104.67|14984.67|15104.16|14984.16|10
1627727530000|2021-07-31 10:32:10|15104.09|14984.09|15103.44|14983.44|15104.29|14984.29|15101.74|14981.74|10
1627727540000|2021-07-31 10:32:20|15103.61|14983.61|15101.96|14981.96|15103.61|14983.61|15101.81|14981.81|10
1627727550000|2021-07-31 10:32:30|15101.88|14981.88|15101.95|14981.95|15102.1|14982.1|15101.78|14981.78|10
1627727560000|2021-07-31 10:32:40|15101.91|14981.91|15101.21|14981.21|15101.91|14981.91|15101.21|14981.21|10
1627727570000|2021-07-31 10:32:50|15100.88|14980.88|15100.4|14980.4|15100.95|14980.95|15100.26|14980.26|10
1627727580000|2021-07-31 10:33:00|15100.38|14980.38|15099.25|14979.25|15100.64|14980.64|15099.25|14979.25|10
1627727590000|2021-07-31 10:33:10|15098.73|14978.73|15097.37|14977.37|15098.73|14978.73|15096.57|14976.57|10
1627727600000|2021-07-31 10:33:20|15097.21|14977.21|15100.87|14980.87|15100.87|14980.87|15097.01|14977.01|10
1627727610000|2021-07-31 10:33:30|15101.14|14981.14|15101.72|14981.72|15101.85|14981.85|15100.92|14980.92|10
1627727620000|2021-07-31 10:33:40|15102.04|14982.04|15101.76|14981.76|15102.27|14982.27|15101.23|14981.23|10
1627727630000|2021-07-31 10:33:50|15100.94|14980.94|15099.28|14979.28|15100.94|14980.94|15098.99|14978.99|10
1627727640000|2021-07-31 10:34:00|15099.22|14979.22|15099.05|14979.05|15099.76|14979.76|15098.95|14978.95|10
1627727650000|2021-07-31 10:34:10|15098.93|14978.93|15101.64|14981.64|15101.64|14981.64|15098.93|14978.93|10
1627727660000|2021-07-31 10:34:20|15101.73|14981.73|15105.63|14985.63|15105.73|14985.73|15101.73|14981.73|10
1627727670000|2021-07-31 10:34:30|15106.32|14986.32|15109.53|14989.53|15109.66|14989.66|15106.32|14986.32|10
1627727680000|2021-07-31 10:34:40|15110.1|14990.1|15126.85|15006.85|15126.85|15006.85|15110.1|14990.1|10
1627727690000|2021-07-31 10:34:50|15126.69|15006.69|15126.47|15006.47|15127.88|15007.88|15126.47|15006.47|10
1627727700000|2021-07-31 10:35:00|15127.19|15007.19|15127.96|15007.96|15128.11|15008.11|15126.15|15006.15|10
1627727710000|2021-07-31 10:35:10|15128.14|15008.14|15124.88|15004.88|15129.14|15009.14|15124.88|15004.88|10
1627727720000|2021-07-31 10:35:20|15125|15005|15122.42|15002.42|15126.41|15006.41|15122.42|15002.42|10
1627727730000|2021-07-31 10:35:30|15122.28|15002.28|15124.67|15004.67|15124.67|15004.67|15121.74|15001.74|10
1627727740000|2021-07-31 10:35:40|15124.76|15004.76|15129.18|15009.18|15129.18|15009.18|15124.76|15004.76|10
1627727750000|2021-07-31 10:35:50|15129.56|15009.56|15134.88|15014.88|15134.88|15014.88|15129.56|15009.56|10
1627727760000|2021-07-31 10:36:00|15134.46|15014.46|15134|15014|15134.69|15014.69|15133.83|15013.83|10
1627727770000|2021-07-31 10:36:10|15134.07|15014.07|15135.97|15015.97|15135.97|15015.97|15133.79|15013.79|9
1627727780000|2021-07-31 10:36:20|15136.19|15016.19|15136.89|15016.89|15136.89|15016.89|15136.19|15016.19|10
1627727790000|2021-07-31 10:36:30|15136.9|15016.9|15136.21|15016.21|15136.9|15016.9|15136.21|15016.21|9
1627727800000|2021-07-31 10:36:40|15136.15|15016.15|15135.82|15015.82|15136.51|15016.51|15135.46|15015.46|9
1627727810000|2021-07-31 10:36:50|15136.4|15016.4|15137.32|15017.32|15137.32|15017.32|15136.39|15016.39|10
1627727820000|2021-07-31 10:37:00|15137.39|15017.39|15140.21|15020.21|15140.21|15020.21|15137.39|15017.39|10
1627727830000|2021-07-31 10:37:10|15141.29|15021.29|15139.76|15019.76|15141.29|15021.29|15139.28|15019.28|10
1627727840000|2021-07-31 10:37:20|15139.85|15019.85|15138.08|15018.08|15140.14|15020.14|15138.08|15018.08|8
1627727850000|2021-07-31 10:37:30|15138.7|15018.7|15139.6|15019.6|15139.6|15019.6|15138.13|15018.13|10
1627727860000|2021-07-31 10:37:40|15139.52|15019.52|15140.12|15020.12|15140.74|15020.74|15139.51|15019.51|10
1627727870000|2021-07-31 10:37:50|15140.05|15020.05|15142.16|15022.16|15142.18|15022.18|15140.05|15020.05|10
1627727880000|2021-07-31 10:38:00|15142.22|15022.22|15142.46|15022.46|15143.38|15023.38|15141.17|15021.17|9
1627727890000|2021-07-31 10:38:10|15142.44|15022.44|15147.07|15027.07|15147.07|15027.07|15142.44|15022.44|10
1627727900000|2021-07-31 10:38:20|15147.35|15027.35|15148.52|15028.52|15148.52|15028.52|15147.09|15027.09|9
1627727910000|2021-07-31 10:38:30|15148.26|15028.26|15149.01|15029.01|15149.55|15029.55|15147.58|15027.58|10
1627727920000|2021-07-31 10:38:40|15149.47|15029.47|15150.98|15030.98|15150.98|15030.98|15149.2|15029.2|10
1627727930000|2021-07-31 10:38:50|15151.42|15031.42|15159.36|15039.36|15159.36|15039.36|15151.42|15031.42|10
1627727940000|2021-07-31 10:39:00|15159.55|15039.55|15163.79|15043.79|15164.55|15044.55|15159.55|15039.55|10
1627727950000|2021-07-31 10:39:10|15164.01|15044.01|15164.13|15044.13|15164.52|15044.52|15163.41|15043.41|9
1627727960000|2021-07-31 10:39:20|15166.95|15046.95|15169.78|15049.78|15169.78|15049.78|15166.95|15046.95|10
1627727970000|2021-07-31 10:39:30|15169.56|15049.56|15170.18|15050.18|15170.27|15050.27|15169.56|15049.56|10
1627727980000|2021-07-31 10:39:40|15169.96|15049.96|15173.04|15053.04|15173.04|15053.04|15169.96|15049.96|10
1627727990000|2021-07-31 10:39:50|15171.46|15051.46|15170.42|15050.42|15171.46|15051.46|15170.13|15050.13|9
1627728000000|2021-07-31 10:40:00|15169.37|15049.37|15171.01|15051.01|15171.32|15051.32|15169.37|15049.37|10
1627728010000|2021-07-31 10:40:10|15171.76|15051.76|15169.6|15049.6|15172.06|15052.06|15169.6|15049.6|10
1627728020000|2021-07-31 10:40:20|15168.86|15048.86|15164.85|15044.85|15168.86|15048.86|15164.85|15044.85|10
1627728030000|2021-07-31 10:40:30|15164.77|15044.77|15163.08|15043.08|15164.77|15044.77|15162.9|15042.9|10
1627728040000|2021-07-31 10:40:40|15162.97|15042.97|15161.33|15041.33|15163.11|15043.11|15161.19|15041.19|9
1627728050000|2021-07-31 10:40:50|15161.14|15041.14|15160.36|15040.36|15161.15|15041.15|15160.03|15040.03|10
1627728060000|2021-07-31 10:41:00|15160.11|15040.11|15160.18|15040.18|15160.41|15040.41|15159.81|15039.81|10
1627728070000|2021-07-31 10:41:10|15160.24|15040.24|15159.11|15039.11|15161.4|15041.4|15158.78|15038.78|10
1627728080000|2021-07-31 10:41:20|15158.93|15038.93|15159.92|15039.92|15160.12|15040.12|15158.93|15038.93|10
1627728090000|2021-07-31 10:41:30|15159.73|15039.73|15159.33|15039.33|15160.12|15040.12|15159.06|15039.06|10
1627728100000|2021-07-31 10:41:40|15158.87|15038.87|15159.58|15039.58|15159.94|15039.94|15158.87|15038.87|10
1627728110000|2021-07-31 10:41:50|15159.7|15039.7|15161.38|15041.38|15162.54|15042.54|15159.69|15039.69|9
1627728120000|2021-07-31 10:42:00|15161.1|15041.1|15162.87|15042.87|15163.12|15043.12|15161.1|15041.1|9
1627728130000|2021-07-31 10:42:10|15162.86|15042.86|15162.19|15042.19|15163.5|15043.5|15162.12|15042.12|10
1627728140000|2021-07-31 10:42:20|15162.07|15042.07|15162.98|15042.98|15163.43|15043.43|15162.07|15042.07|10
1627728150000|2021-07-31 10:42:30|15162.49|15042.49|15168.08|15048.08|15168.08|15048.08|15162.49|15042.49|10
1627728160000|2021-07-31 10:42:40|15168.06|15048.06|15165.98|15045.98|15168.06|15048.06|15165.94|15045.94|9
1627728170000|2021-07-31 10:42:50|15165.86|15045.86|15166.23|15046.23|15166.56|15046.56|15165.73|15045.73|10
1627728180000|2021-07-31 10:43:00|15166.12|15046.12|15166.34|15046.34|15166.35|15046.35|15165.71|15045.71|9
1627728190000|2021-07-31 10:43:10|15166.23|15046.23|15167.28|15047.28|15167.37|15047.37|15166.17|15046.17|10
1627728200000|2021-07-31 10:43:20|15167.37|15047.37|15168.86|15048.86|15168.86|15048.86|15167.37|15047.37|7
1627728210000|2021-07-31 10:43:30|15169.12|15049.12|15167.97|15047.97|15169.12|15049.12|15167.97|15047.97|10
1627728220000|2021-07-31 10:43:40|15167.98|15047.98|15165.55|15045.55|15168.47|15048.47|15165.55|15045.55|8
1627728230000|2021-07-31 10:43:50|15165.88|15045.88|15166.81|15046.81|15166.85|15046.85|15165.88|15045.88|10
1627728240000|2021-07-31 10:44:00|15166.88|15046.88|15168.48|15048.48|15168.48|15048.48|15166.74|15046.74|10
1627728250000|2021-07-31 10:44:10|15169.97|15049.97|15171.91|15051.91|15171.91|15051.91|15169.97|15049.97|9
1627728260000|2021-07-31 10:44:20|15171.85|15051.85|15172.03|15052.03|15173.47|15053.47|15171.85|15051.85|9
1627728270000|2021-07-31 10:44:30|15171.37|15051.37|15171.77|15051.77|15172.13|15052.13|15171.07|15051.07|10
1627728280000|2021-07-31 10:44:40|15172.28|15052.28|15181.29|15061.29|15181.29|15061.29|15172.28|15052.28|10
1627728290000|2021-07-31 10:44:50|15181.99|15061.99|15184|15064|15184|15064|15181.85|15061.85|10
1627728300000|2021-07-31 10:45:00|15184.46|15064.46|15184.23|15064.23|15185.39|15065.39|15183.56|15063.56|10
1627728310000|2021-07-31 10:45:10|15183.41|15063.41|15185.24|15065.24|15185.24|15065.24|15182.99|15062.99|10
1627728320000|2021-07-31 10:45:20|15185.16|15065.16|15184.07|15064.07|15185.19|15065.19|15184.07|15064.07|10
1627728330000|2021-07-31 10:45:30|15183.26|15063.26|15178.04|15058.04|15183.29|15063.29|15178.04|15058.04|9
1627728340000|2021-07-31 10:45:40|15177.74|15057.74|15175.7|15055.7|15178.8|15058.8|15175.7|15055.7|10
1627728350000|2021-07-31 10:45:50|15175.52|15055.52|15167.64|15047.64|15175.52|15055.52|15167.64|15047.64|9
1627728360000|2021-07-31 10:46:00|15167.01|15047.01|15167.33|15047.33|15167.33|15047.33|15165.48|15045.48|10
1627728370000|2021-07-31 10:46:10|15167.47|15047.47|15167.06|15047.06|15167.47|15047.47|15166.32|15046.32|10
1627728380000|2021-07-31 10:46:20|15166.39|15046.39|15166.95|15046.95|15167.43|15047.43|15166.39|15046.39|10
1627728390000|2021-07-31 10:46:30|15166.97|15046.97|15167.24|15047.24|15167.44|15047.44|15166.89|15046.89|9
1627728400000|2021-07-31 10:46:40|15167.31|15047.31|15167.88|15047.88|15167.91|15047.91|15167.31|15047.31|10
1627728410000|2021-07-31 10:46:50|15167.96|15047.96|15169.44|15049.44|15169.44|15049.44|15167.96|15047.96|10
1627728420000|2021-07-31 10:47:00|15169.08|15049.08|15165.46|15045.46|15169.21|15049.21|15165.46|15045.46|10
1627728430000|2021-07-31 10:47:10|15165.22|15045.22|15164.15|15044.15|15165.22|15045.22|15163.35|15043.35|10
1627728440000|2021-07-31 10:47:20|15164.25|15044.25|15163.75|15043.75|15164.25|15044.25|15163.61|15043.61|10
1627728450000|2021-07-31 10:47:30|15163.85|15043.85|15166.83|15046.83|15166.83|15046.83|15163.85|15043.85|9
1627728460000|2021-07-31 10:47:40|15165.55|15045.55|15167.44|15047.44|15167.76|15047.76|15165.29|15045.29|8
1627728470000|2021-07-31 10:47:50|15167.67|15047.67|15166.03|15046.03|15167.77|15047.77|15166.03|15046.03|10
1627728480000|2021-07-31 10:48:00|15166.04|15046.04|15165.84|15045.84|15166.14|15046.14|15165.84|15045.84|9
1627728490000|2021-07-31 10:48:10|15165.78|15045.78|15164.01|15044.01|15165.78|15045.78|15162.83|15042.83|10
1627728500000|2021-07-31 10:48:20|15163.93|15043.93|15163.28|15043.28|15163.93|15043.93|15162.73|15042.73|10
1627728510000|2021-07-31 10:48:30|15163.32|15043.32|15163.03|15043.03|15163.32|15043.32|15162.94|15042.94|9
1627728520000|2021-07-31 10:48:40|15162.45|15042.45|15162.62|15042.62|15162.62|15042.62|15162.3|15042.3|10
1627728530000|2021-07-31 10:48:50|15162.56|15042.56|15163.48|15043.48|15163.75|15043.75|15162.48|15042.48|10
1627728540000|2021-07-31 10:49:00|15163.42|15043.42|15162.18|15042.18|15163.42|15043.42|15162.18|15042.18|9
1627728550000|2021-07-31 10:49:10|15161.07|15041.07|15156.34|15036.34|15161.07|15041.07|15156.32|15036.32|10
1627728560000|2021-07-31 10:49:20|15156.36|15036.36|15157.39|15037.39|15158.32|15038.32|15156.36|15036.36|10
1627728570000|2021-07-31 10:49:30|15157.15|15037.15|15158.32|15038.32|15158.61|15038.61|15157.13|15037.13|10
1627728580000|2021-07-31 10:49:40|15158.62|15038.62|15162.09|15042.09|15162.09|15042.09|15158.62|15038.62|9
1627728590000|2021-07-31 10:49:50|15162.72|15042.72|15162.29|15042.29|15163.07|15043.07|15161.84|15041.84|9
1627728600000|2021-07-31 10:50:00|15162.42|15042.42|15162.62|15042.62|15163.12|15043.12|15162.42|15042.42|10
1627728610000|2021-07-31 10:50:10|15162.67|15042.67|15162.83|15042.83|15164.14|15044.14|15162.67|15042.67|10
1627728620000|2021-07-31 10:50:20|15162.48|15042.48|15162|15042|15163.07|15043.07|15162|15042|10
1627728630000|2021-07-31 10:50:30|15161.87|15041.87|15160.9|15040.9|15161.87|15041.87|15160.9|15040.9|9
1627728640000|2021-07-31 10:50:40|15160.89|15040.89|15160.63|15040.63|15161.01|15041.01|15160.63|15040.63|9
1627728650000|2021-07-31 10:50:50|15160.57|15040.57|15162.83|15042.83|15162.83|15042.83|15160.55|15040.55|9
1627728660000|2021-07-31 10:51:00|15162.67|15042.67|15163.67|15043.67|15163.67|15043.67|15162.67|15042.67|10
1627728670000|2021-07-31 10:51:10|15163.73|15043.73|15162.78|15042.78|15163.84|15043.84|15162.45|15042.45|10
1627728680000|2021-07-31 10:51:20|15162.79|15042.79|15164.55|15044.55|15164.74|15044.74|15162.57|15042.57|10
1627728690000|2021-07-31 10:51:30|15163.91|15043.91|15163.62|15043.62|15164.22|15044.22|15163.51|15043.51|10
1627728700000|2021-07-31 10:51:40|15163.53|15043.53|15162.95|15042.95|15163.79|15043.79|15162.52|15042.52|10
1627728710000|2021-07-31 10:51:50|15163.06|15043.06|15163.96|15043.96|15163.96|15043.96|15162.55|15042.55|10
1627728720000|2021-07-31 10:52:00|15163.86|15043.86|15162.13|15042.13|15163.86|15043.86|15161.99|15041.99|10
1627728730000|2021-07-31 10:52:10|15162.1|15042.1|15162.13|15042.13|15162.21|15042.21|15161.92|15041.92|10
1627728740000|2021-07-31 10:52:20|15161.99|15041.99|15161.09|15041.09|15161.99|15041.99|15161.09|15041.09|9
1627728750000|2021-07-31 10:52:30|15160.85|15040.85|15157.62|15037.62|15160.85|15040.85|15157.62|15037.62|10
1627728760000|2021-07-31 10:52:40|15156.15|15036.15|15152.8|15032.8|15157.09|15037.09|15152.8|15032.8|10
1627728770000|2021-07-31 10:52:50|15152.63|15032.63|15149.23|15029.23|15152.63|15032.63|15149.23|15029.23|10
1627728780000|2021-07-31 10:53:00|15148.64|15028.64|15135.7|15015.7|15148.64|15028.64|15135.7|15015.7|10
1627728790000|2021-07-31 10:53:10|15135.78|15015.78|15130.07|15010.07|15135.78|15015.78|15130.07|15010.07|10
1627728800000|2021-07-31 10:53:20|15130.94|15010.94|15126.95|15006.95|15130.94|15010.94|15126.95|15006.95|10
1627728810000|2021-07-31 10:53:30|15126.89|15006.89|15126.76|15006.76|15126.89|15006.89|15125.74|15005.74|10
1627728820000|2021-07-31 10:53:40|15125.71|15005.71|15128.47|15008.47|15128.55|15008.55|15125.71|15005.71|10
1627728830000|2021-07-31 10:53:50|15128.37|15008.37|15128.62|15008.62|15129.44|15009.44|15128.36|15008.36|10
1627728840000|2021-07-31 10:54:00|15128.6|15008.6|15129.93|15009.93|15130.04|15010.04|15128.6|15008.6|9
1627728850000|2021-07-31 10:54:10|15129.96|15009.96|15130.36|15010.36|15130.63|15010.63|15129.96|15009.96|10
1627728860000|2021-07-31 10:54:20|15130.56|15010.56|15129.57|15009.57|15131.44|15011.44|15129.57|15009.57|10
1627728870000|2021-07-31 10:54:30|15129.61|15009.61|15131.08|15011.08|15131.08|15011.08|15129.5|15009.5|8
1627728880000|2021-07-31 10:54:40|15131.51|15011.51|15134.12|15014.12|15134.12|15014.12|15131.51|15011.51|10
1627728890000|2021-07-31 10:54:50|15134.13|15014.13|15135.74|15015.74|15135.74|15015.74|15134.13|15014.13|10
1627728900000|2021-07-31 10:55:00|15135.85|15015.85|15139.71|15019.71|15139.71|15019.71|15135.85|15015.85|10
1627728910000|2021-07-31 10:55:10|15139.66|15019.66|15141.5|15021.5|15141.5|15021.5|15138.73|15018.73|10
1627728920000|2021-07-31 10:55:20|15141.51|15021.51|15141.05|15021.05|15141.51|15021.51|15141.02|15021.02|10
1627728930000|2021-07-31 10:55:30|15141.06|15021.06|15137.73|15017.73|15141.06|15021.06|15137.68|15017.68|10
1627728940000|2021-07-31 10:55:40|15136.93|15016.93|15139.42|15019.42|15139.42|15019.42|15136.93|15016.93|10
1627728950000|2021-07-31 10:55:50|15139.9|15019.9|15141.3|15021.3|15141.53|15021.53|15139.9|15019.9|10
1627728960000|2021-07-31 10:56:00|15141.18|15021.18|15141.1|15021.1|15141.29|15021.29|15140.77|15020.77|9
1627728970000|2021-07-31 10:56:10|15141.16|15021.16|15140.25|15020.25|15141.62|15021.62|15140.04|15020.04|10
1627728980000|2021-07-31 10:56:20|15140.47|15020.47|15141.89|15021.89|15141.89|15021.89|15140.23|15020.23|10
1627728990000|2021-07-31 10:56:30|15142.13|15022.13|15143.18|15023.18|15143.18|15023.18|15141.91|15021.91|10
1627729000000|2021-07-31 10:56:40|15143.35|15023.35|15143.44|15023.44|15143.44|15023.44|15143.29|15023.29|9
1627729010000|2021-07-31 10:56:50|15143.39|15023.39|15142.33|15022.33|15143.39|15023.39|15142.33|15022.33|8
1627729020000|2021-07-31 10:57:00|15143.46|15023.46|15143.75|15023.75|15143.75|15023.75|15143.23|15023.23|9
1627729030000|2021-07-31 10:57:10|15143.51|15023.51|15142.8|15022.8|15143.51|15023.51|15141.51|15021.51|10
1627729040000|2021-07-31 10:57:20|15142.91|15022.91|15142.56|15022.56|15143.13|15023.13|15142.49|15022.49|10
1627729050000|2021-07-31 10:57:30|15142.43|15022.43|15143.21|15023.21|15143.21|15023.21|15142.15|15022.15|9
1627729060000|2021-07-31 10:57:40|15143.22|15023.22|15144.32|15024.32|15144.32|15024.32|15143.22|15023.22|9
1627729070000|2021-07-31 10:57:50|15144.56|15024.56|15146.98|15026.98|15146.98|15026.98|15144.56|15024.56|9
1627729080000|2021-07-31 10:58:00|15147.45|15027.45|15147.53|15027.53|15147.81|15027.81|15147.27|15027.27|8
1627729090000|2021-07-31 10:58:10|15147.17|15027.17|15147.78|15027.78|15147.78|15027.78|15145.83|15025.83|9
1627729100000|2021-07-31 10:58:20|15147.27|15027.27|15150.72|15030.72|15151.09|15031.09|15147.27|15027.27|10
1627729110000|2021-07-31 10:58:30|15150.88|15030.88|15151.27|15031.27|15151.34|15031.34|15150.3|15030.3|10
1627729120000|2021-07-31 10:58:40|15151.23|15031.23|15153.45|15033.45|15153.45|15033.45|15151.23|15031.23|9
1627729130000|2021-07-31 10:58:50|15153.47|15033.47|15155.63|15035.63|15155.63|15035.63|15152.63|15032.63|10
1627729140000|2021-07-31 10:59:00|15155.56|15035.56|15154.11|15034.11|15155.56|15035.56|15153.98|15033.98|9
1627729150000|2021-07-31 10:59:10|15154.07|15034.07|15155.36|15035.36|15155.81|15035.81|15154.07|15034.07|10
1627729160000|2021-07-31 10:59:20|15155.84|15035.84|15156.67|15036.67|15157.09|15037.09|15155.84|15035.84|9
1627729170000|2021-07-31 10:59:30|15156.7|15036.7|15156.8|15036.8|15156.8|15036.8|15156.08|15036.08|10
1627729180000|2021-07-31 10:59:40|15156.45|15036.45|15155.03|15035.03|15156.47|15036.47|15154.84|15034.84|9
1627729190000|2021-07-31 10:59:50|15154.91|15034.91|15155.86|15035.86|15155.86|15035.86|15154.88|15034.88|9
1627729200000|2021-07-31 11:00:00|15155.97|15035.97|15156.8|15036.8|15157.35|15037.35|15155.67|15035.67|9
1627729210000|2021-07-31 11:00:10|15155.59|15035.59|15154.17|15034.17|15157.16|15037.16|15154.17|15034.17|9
1627729220000|2021-07-31 11:00:20|15153.45|15033.45|15151.96|15031.96|15153.45|15033.45|15151.46|15031.46|10
1627729230000|2021-07-31 11:00:30|15151.45|15031.45|15147.69|15027.69|15151.45|15031.45|15147.69|15027.69|10
1627729240000|2021-07-31 11:00:40|15147.7|15027.7|15142.34|15022.34|15147.7|15027.7|15142.34|15022.34|10
1627729250000|2021-07-31 11:00:50|15142.31|15022.31|15139.67|15019.67|15142.64|15022.64|15139.67|15019.67|10
1627729260000|2021-07-31 11:01:00|15137.4|15017.4|15136.32|15016.32|15137.4|15017.4|15136.25|15016.25|10
1627729270000|2021-07-31 11:01:10|15136.26|15016.26|15137.68|15017.68|15137.68|15017.68|15135.38|15015.38|10
1627729280000|2021-07-31 11:01:20|15137.47|15017.47|15140.44|15020.44|15140.44|15020.44|15137.42|15017.42|10
1627729290000|2021-07-31 11:01:30|15140.52|15020.52|15140.14|15020.14|15140.82|15020.82|15139.68|15019.68|8
1627729300000|2021-07-31 11:01:40|15139.91|15019.91|15138.51|15018.51|15140.14|15020.14|15138.51|15018.51|9
1627729310000|2021-07-31 11:01:50|15138.61|15018.61|15137.03|15017.03|15138.62|15018.62|15136.97|15016.97|8
1627729320000|2021-07-31 11:02:00|15137.12|15017.12|15139.84|15019.84|15139.84|15019.84|15137.12|15017.12|10
1627729330000|2021-07-31 11:02:10|15139.87|15019.87|15141.58|15021.58|15141.58|15021.58|15139.87|15019.87|10
1627729340000|2021-07-31 11:02:20|15141.85|15021.85|15143.63|15023.63|15143.63|15023.63|15141.85|15021.85|9
1627729350000|2021-07-31 11:02:30|15143.66|15023.66|15145.33|15025.33|15145.33|15025.33|15142.68|15022.68|10
1627729360000|2021-07-31 11:02:40|15145.47|15025.47|15145.32|15025.32|15145.47|15025.47|15144.91|15024.91|10
1627729370000|2021-07-31 11:02:50|15145.7|15025.7|15147.15|15027.15|15147.15|15027.15|15145.63|15025.63|10
1627729380000|2021-07-31 11:03:00|15147.49|15027.49|15148.3|15028.3|15148.54|15028.54|15147.39|15027.39|10
1627729390000|2021-07-31 11:03:10|15148.11|15028.11|15148.9|15028.9|15148.9|15028.9|15147.35|15027.35|9
1627729400000|2021-07-31 11:03:20|15148.91|15028.91|15147.76|15027.76|15149.62|15029.62|15147.76|15027.76|10
1627729410000|2021-07-31 11:03:30|15147.81|15027.81|15148.61|15028.61|15149.82|15029.82|15147.81|15027.81|9
1627729420000|2021-07-31 11:03:40|15148.67|15028.67|15148.8|15028.8|15149|15029|15148.42|15028.42|10
1627729430000|2021-07-31 11:03:50|15150.01|15030.01|15152.21|15032.21|15152.21|15032.21|15150.01|15030.01|9
1627729440000|2021-07-31 11:04:00|15152.23|15032.23|15153.27|15033.27|15153.27|15033.27|15152.23|15032.23|10
1627729450000|2021-07-31 11:04:10|15152.93|15032.93|15154.99|15034.99|15154.99|15034.99|15151.98|15031.98|10
1627729460000|2021-07-31 11:04:20|15154.8|15034.8|15155.13|15035.13|15155.62|15035.62|15154.8|15034.8|9
1627729470000|2021-07-31 11:04:30|15154.41|15034.41|15155.12|15035.12|15155.87|15035.87|15154.41|15034.41|9
1627729480000|2021-07-31 11:04:40|15155.07|15035.07|15155.66|15035.66|15155.66|15035.66|15154.31|15034.31|9
1627729490000|2021-07-31 11:04:50|15155.49|15035.49|15154.84|15034.84|15155.57|15035.57|15154.84|15034.84|8
1627729500000|2021-07-31 11:05:00|15154.73|15034.73|15154.04|15034.04|15154.73|15034.73|15153.89|15033.89|9
1627729510000|2021-07-31 11:05:10|15154.03|15034.03|15153.98|15033.98|15154.99|15034.99|15153.5|15033.5|10
1627729520000|2021-07-31 11:05:20|15154.16|15034.16|15153.67|15033.67|15154.16|15034.16|15153.67|15033.67|8
1627729530000|2021-07-31 11:05:30|15153.32|15033.32|15151.5|15031.5|15153.96|15033.96|15151.5|15031.5|9
1627729540000|2021-07-31 11:05:40|15151.23|15031.23|15149.73|15029.73|15151.23|15031.23|15149.5|15029.5|9
1627729550000|2021-07-31 11:05:50|15149.74|15029.74|15149.71|15029.71|15151.06|15031.06|15149.52|15029.52|10
1627729560000|2021-07-31 11:06:00|15149.83|15029.83|15148.05|15028.05|15149.83|15029.83|15148.05|15028.05|9
1627729570000|2021-07-31 11:06:10|15148.92|15028.92|15147.81|15027.81|15148.92|15028.92|15147.58|15027.58|10
1627729580000|2021-07-31 11:06:20|15147.88|15027.88|15146.27|15026.27|15147.89|15027.89|15146.27|15026.27|8
1627729590000|2021-07-31 11:06:30|15146.29|15026.29|15146.39|15026.39|15146.42|15026.42|15146.29|15026.29|7
1627729600000|2021-07-31 11:06:40|15146.32|15026.32|15145.55|15025.55|15146.41|15026.41|15145.55|15025.55|10
1627729610000|2021-07-31 11:06:50|15145.4|15025.4|15143.15|15023.15|15145.5|15025.5|15143.15|15023.15|9
1627729620000|2021-07-31 11:07:00|15143.14|15023.14|15141.71|15021.71|15143.83|15023.83|15141.43|15021.43|10
1627729630000|2021-07-31 11:07:10|15142|15022|15142.22|15022.22|15142.22|15022.22|15141.34|15021.34|9
1627729640000|2021-07-31 11:07:20|15142.24|15022.24|15145.9|15025.9|15145.9|15025.9|15142.24|15022.24|10
1627729650000|2021-07-31 11:07:30|15145.86|15025.86|15148.09|15028.09|15149.21|15029.21|15145.82|15025.82|10
1627729660000|2021-07-31 11:07:40|15147.94|15027.94|15148.5|15028.5|15148.88|15028.88|15147.82|15027.82|9
1627729670000|2021-07-31 11:07:50|15149.75|15029.75|15149.78|15029.78|15150.08|15030.08|15149.51|15029.51|10
1627729680000|2021-07-31 11:08:00|15149.98|15029.98|15149.62|15029.62|15150.28|15030.28|15149.2|15029.2|10
1627729690000|2021-07-31 11:08:10|15149.96|15029.96|15146.46|15026.46|15149.96|15029.96|15146.46|15026.46|10
1627729700000|2021-07-31 11:08:20|15146.52|15026.52|15146.3|15026.3|15147.58|15027.58|15146.23|15026.23|10
1627729710000|2021-07-31 11:08:30|15146.25|15026.25|15150.67|15030.67|15150.76|15030.76|15146.25|15026.25|10
1627729720000|2021-07-31 11:08:40|15152.01|15032.01|15153.79|15033.79|15153.91|15033.91|15151.89|15031.89|9
1627729730000|2021-07-31 11:08:50|15153.83|15033.83|15157.74|15037.74|15157.74|15037.74|15153.83|15033.83|10
1627729740000|2021-07-31 11:09:00|15158.25|15038.25|15160.07|15040.07|15160.07|15040.07|15158.09|15038.09|10
1627729750000|2021-07-31 11:09:10|15158.71|15038.71|15163.6|15043.6|15163.6|15043.6|15158.71|15038.71|9
1627729760000|2021-07-31 11:09:20|15164.61|15044.61|15172.39|15052.39|15172.39|15052.39|15164.61|15044.61|10
1627729770000|2021-07-31 11:09:30|15172.31|15052.31|15179.22|15059.22|15179.22|15059.22|15172.31|15052.31|10
1627729780000|2021-07-31 11:09:40|15180.17|15060.17|15184.84|15064.84|15185.14|15065.14|15180.17|15060.17|10
1627729790000|2021-07-31 11:09:50|15186.2|15066.2|15185.8|15065.8|15187.48|15067.48|15185.18|15065.18|10
1627729800000|2021-07-31 11:10:00|15185.63|15065.63|15181.45|15061.45|15185.66|15065.66|15180.93|15060.93|10
1627729810000|2021-07-31 11:10:10|15181.27|15061.27|15180.91|15060.91|15182|15062|15180.91|15060.91|10
1627729820000|2021-07-31 11:10:20|15184.01|15064.01|15185.64|15065.64|15186.16|15066.16|15184.01|15064.01|10
1627729830000|2021-07-31 11:10:30|15186.71|15066.71|15187.54|15067.54|15187.54|15067.54|15186.38|15066.38|9
1627729840000|2021-07-31 11:10:40|15187.36|15067.36|15188.15|15068.15|15189|15069|15187.36|15067.36|9
1627729850000|2021-07-31 11:10:50|15188.6|15068.6|15190.64|15070.64|15190.64|15070.64|15188.6|15068.6|10
1627729860000|2021-07-31 11:11:00|15191.05|15071.05|15194.31|15074.31|15194.31|15074.31|15191.05|15071.05|9
1627729870000|2021-07-31 11:11:10|15193.98|15073.98|15196.18|15076.18|15196.18|15076.18|15193.72|15073.72|10
1627729880000|2021-07-31 11:11:20|15196.79|15076.79|15195.51|15075.51|15196.79|15076.79|15194.59|15074.59|10
1627729890000|2021-07-31 11:11:30|15195.71|15075.71|15196.1|15076.1|15196.1|15076.1|15194.94|15074.94|10
1627729900000|2021-07-31 11:11:40|15196.44|15076.44|15197.84|15077.84|15197.84|15077.84|15195.95|15075.95|10
1627729910000|2021-07-31 11:11:50|15197.92|15077.92|15196.85|15076.85|15197.92|15077.92|15196.85|15076.85|9
1627729920000|2021-07-31 11:12:00|15196.34|15076.34|15198.75|15078.75|15198.81|15078.81|15196.34|15076.34|10
1627729930000|2021-07-31 11:12:10|15198.62|15078.62|15196.2|15076.2|15198.62|15078.62|15196.13|15076.13|9
1627729940000|2021-07-31 11:12:20|15196.17|15076.17|15193.53|15073.53|15196.74|15076.74|15193.53|15073.53|10
1627729950000|2021-07-31 11:12:30|15193.86|15073.86|15192.27|15072.27|15193.95|15073.95|15192.27|15072.27|10
1627729960000|2021-07-31 11:12:40|15191.29|15071.29|15190.66|15070.66|15191.29|15071.29|15190.48|15070.48|9
1627729970000|2021-07-31 11:12:50|15190.9|15070.9|15191.68|15071.68|15191.68|15071.68|15190.61|15070.61|9
1627729980000|2021-07-31 11:13:00|15191.46|15071.46|15193.35|15073.35|15193.35|15073.35|15191.44|15071.44|10
1627729990000|2021-07-31 11:13:10|15193.07|15073.07|15194.58|15074.58|15194.58|15074.58|15192.19|15072.19|10
1627730000000|2021-07-31 11:13:20|15194.66|15074.66|15196.18|15076.18|15196.28|15076.28|15194.66|15074.66|9
1627730010000|2021-07-31 11:13:30|15195.79|15075.79|15196.05|15076.05|15196.3|15076.3|15195.79|15075.79|10
1627730020000|2021-07-31 11:13:40|15196.01|15076.01|15197.65|15077.65|15198|15078|15196.01|15076.01|10
1627730030000|2021-07-31 11:13:50|15197.53|15077.53|15193.88|15073.88|15197.77|15077.77|15193.88|15073.88|9
1627730040000|2021-07-31 11:14:00|15193.98|15073.98|15188.06|15068.06|15194.15|15074.15|15188.06|15068.06|10
1627730050000|2021-07-31 11:14:10|15188.01|15068.01|15184.18|15064.18|15188.01|15068.01|15183.69|15063.69|9
1627730060000|2021-07-31 11:14:20|15184.32|15064.32|15185.01|15065.01|15185.79|15065.79|15184.27|15064.27|10
1627730070000|2021-07-31 11:14:30|15184.88|15064.88|15184.86|15064.86|15185.47|15065.47|15184.77|15064.77|10
1627730080000|2021-07-31 11:14:40|15184.97|15064.97|15184.73|15064.73|15185.4|15065.4|15184.38|15064.38|10
1627730090000|2021-07-31 11:14:50|15184.98|15064.98|15184.67|15064.67|15185.28|15065.28|15184.67|15064.67|10
1627730100000|2021-07-31 11:15:00|15184.56|15064.56|15184.61|15064.61|15185.5|15065.5|15183.83|15063.83|10
1627730110000|2021-07-31 11:15:10|15184.64|15064.64|15187.42|15067.42|15187.54|15067.54|15184.64|15064.64|9
1627730120000|2021-07-31 11:15:20|15186.9|15066.9|15184.64|15064.64|15186.96|15066.96|15184.64|15064.64|10
1627730130000|2021-07-31 11:15:30|15183.77|15063.77|15182.69|15062.69|15183.98|15063.98|15182.59|15062.59|10
1627730140000|2021-07-31 11:15:40|15183.84|15063.84|15182.8|15062.8|15184.09|15064.09|15182.8|15062.8|9
1627730150000|2021-07-31 11:15:50|15181.82|15061.82|15180.23|15060.23|15182.28|15062.28|15180.23|15060.23|10
1627730160000|2021-07-31 11:16:00|15180.2|15060.2|15180.54|15060.54|15180.54|15060.54|15179.02|15059.02|10
1627730170000|2021-07-31 11:16:10|15180.61|15060.61|15178.17|15058.17|15181.91|15061.91|15177.47|15057.47|10
1627730180000|2021-07-31 11:16:20|15177.32|15057.32|15175.57|15055.57|15177.4|15057.4|15175.03|15055.03|10
1627730190000|2021-07-31 11:16:30|15174.16|15054.16|15170.81|15050.81|15174.16|15054.16|15170.72|15050.72|10
1627730200000|2021-07-31 11:16:40|15170.67|15050.67|15168.64|15048.64|15170.93|15050.93|15168.64|15048.64|10
1627730210000|2021-07-31 11:16:50|15167.43|15047.43|15162.12|15042.12|15167.43|15047.43|15162.06|15042.06|10
1627730220000|2021-07-31 11:17:00|15162.01|15042.01|15155.61|15035.61|15162.06|15042.06|15155.61|15035.61|10
1627730230000|2021-07-31 11:17:10|15154.06|15034.06|15140.5|15020.5|15154.06|15034.06|15140.5|15020.5|10
1627730240000|2021-07-31 11:17:20|15140.84|15020.84|15130.12|15010.12|15140.84|15020.84|15130.12|15010.12|10
1627730250000|2021-07-31 11:17:30|15129.75|15009.75|15120.92|15000.92|15130.78|15010.78|15120.92|15000.92|10
1627730260000|2021-07-31 11:17:40|15120.97|15000.97|15107.48|14987.48|15121.94|15001.94|15107.48|14987.48|10
1627730270000|2021-07-31 11:17:50|15105.53|14985.53|15097.76|14977.76|15105.9|14985.9|15096.96|14976.96|10
1627730280000|2021-07-31 11:18:00|15098.18|14978.18|15087.95|14967.95|15098.18|14978.18|15087.95|14967.95|10
1627730290000|2021-07-31 11:18:10|15085.65|14965.65|15066.69|14946.69|15085.65|14965.65|15066.69|14946.69|9
1627730300000|2021-07-31 11:18:20|15064.16|14944.16|15037.86|14917.86|15064.16|14944.16|15037.86|14917.86|10
1627730310000|2021-07-31 11:18:30|15037.43|14917.43|15023.52|14903.52|15037.43|14917.43|15022.52|14902.52|10
1627730320000|2021-07-31 11:18:40|15023.89|14903.89|15037.63|14917.63|15037.63|14917.63|15022.14|14902.14|10
1627730330000|2021-07-31 11:18:50|15037.49|14917.49|15039.29|14919.29|15039.88|14919.88|15037.49|14917.49|10
1627730340000|2021-07-31 11:19:00|15038.84|14918.84|15041.93|14921.93|15041.93|14921.93|15037.83|14917.83|10
1627730350000|2021-07-31 11:19:10|15043.01|14923.01|15047.37|14927.37|15048.89|14928.89|15042.77|14922.77|10
1627730360000|2021-07-31 11:19:20|15047.26|14927.26|15046.75|14926.75|15049.85|14929.85|15046.52|14926.52|10
1627730370000|2021-07-31 11:19:30|15045.84|14925.84|15037.32|14917.32|15046.86|14926.86|15037.32|14917.32|10
1627730380000|2021-07-31 11:19:40|15036.01|14916.01|15035.24|14915.24|15036.72|14916.72|15035.24|14915.24|10
1627730390000|2021-07-31 11:19:50|15034.33|14914.33|15028.47|14908.47|15034.33|14914.33|15028.47|14908.47|10
1627730400000|2021-07-31 11:20:00|15027.49|14907.49|15024.64|14904.64|15027.49|14907.49|15023.68|14903.68|10
1627730410000|2021-07-31 11:20:10|15024.36|14904.36|15027.58|14907.58|15027.58|14907.58|15024.36|14904.36|10
1627730420000|2021-07-31 11:20:20|15028.85|14908.85|15035.29|14915.29|15035.29|14915.29|15028.85|14908.85|10
1627730430000|2021-07-31 11:20:30|15035.7|14915.7|15041.81|14921.81|15041.81|14921.81|15035.7|14915.7|10
1627730440000|2021-07-31 11:20:40|15041.8|14921.8|15041.37|14921.37|15041.8|14921.8|15040.57|14920.57|9
1627730450000|2021-07-31 11:20:50|15041.8|14921.8|15045.39|14925.39|15045.39|14925.39|15041.68|14921.68|10
1627730460000|2021-07-31 11:21:00|15044.63|14924.63|15041.27|14921.27|15044.63|14924.63|15041.22|14921.22|10
1627730470000|2021-07-31 11:21:10|15040.61|14920.61|15041.19|14921.19|15041.19|14921.19|15040.01|14920.01|10
1627730480000|2021-07-31 11:21:20|15040.84|14920.84|15041.31|14921.31|15042.52|14922.52|15040.67|14920.67|9
1627730490000|2021-07-31 11:21:30|15042.48|14922.48|15045.73|14925.73|15045.73|14925.73|15041.66|14921.66|10
1627730500000|2021-07-31 11:21:40|15045.66|14925.66|15048.39|14928.39|15048.93|14928.93|15045.4|14925.4|10
1627730510000|2021-07-31 11:21:50|15048.47|14928.47|15049.32|14929.32|15050.04|14930.04|15047.75|14927.75|10
1627730520000|2021-07-31 11:22:00|15048.93|14928.93|15044.74|14924.74|15048.93|14928.93|15044.74|14924.74|10
1627730530000|2021-07-31 11:22:10|15044.99|14924.99|15044.47|14924.47|15044.99|14924.99|15043.16|14923.16|10
1627730540000|2021-07-31 11:22:20|15044.64|14924.64|15048.63|14928.63|15048.63|14928.63|15044.64|14924.64|9
1627730550000|2021-07-31 11:22:30|15049.05|14929.05|15051.8|14931.8|15052.29|14932.29|15049.05|14929.05|10
1627730560000|2021-07-31 11:22:40|15052.45|14932.45|15057.31|14937.31|15057.31|14937.31|15052.45|14932.45|10
1627730570000|2021-07-31 11:22:50|15057.74|14937.74|15063.3|14943.3|15063.3|14943.3|15057.74|14937.74|10
1627730580000|2021-07-31 11:23:00|15064|14944|15064.67|14944.67|15064.67|14944.67|15063.21|14943.21|10
1627730590000|2021-07-31 11:23:10|15064.54|14944.54|15069.58|14949.58|15069.73|14949.73|15064.54|14944.54|10
1627730600000|2021-07-31 11:23:20|15069.63|14949.63|15065.79|14945.79|15069.64|14949.64|15065.79|14945.79|10
1627730610000|2021-07-31 11:23:30|15065.47|14945.47|15066.97|14946.97|15066.97|14946.97|15065.47|14945.47|9
1627730620000|2021-07-31 11:23:40|15067.31|14947.31|15069.3|14949.3|15069.3|14949.3|15067.31|14947.31|10
1627730630000|2021-07-31 11:23:50|15069.32|14949.32|15071.47|14951.47|15071.47|14951.47|15069.32|14949.32|10
1627730640000|2021-07-31 11:24:00|15071.49|14951.49|15071.95|14951.95|15072.24|14952.24|15071.03|14951.03|10
1627730650000|2021-07-31 11:24:10|15071.94|14951.94|15069.5|14949.5|15071.94|14951.94|15069.5|14949.5|10
1627730660000|2021-07-31 11:24:20|15069.28|14949.28|15071.15|14951.15|15071.48|14951.48|15069.28|14949.28|10
1627730670000|2021-07-31 11:24:30|15070.98|14950.98|15072.11|14952.11|15072.12|14952.12|15070.79|14950.79|9
1627730680000|2021-07-31 11:24:40|15072.16|14952.16|15072.11|14952.11|15072.38|14952.38|15071.98|14951.98|9
1627730690000|2021-07-31 11:24:50|15074.99|14954.99|15078.71|14958.71|15079.23|14959.23|15074.99|14954.99|10
1627730700000|2021-07-31 11:25:00|15079.03|14959.03|15080.15|14960.15|15080.15|14960.15|15079.03|14959.03|10
1627730710000|2021-07-31 11:25:10|15080.28|14960.28|15078.82|14958.82|15081.15|14961.15|15078.48|14958.48|10
1627730720000|2021-07-31 11:25:20|15078.42|14958.42|15075.46|14955.46|15078.7|14958.7|15075.46|14955.46|10
1627730730000|2021-07-31 11:25:30|15075.45|14955.45|15073.12|14953.12|15075.45|14955.45|15073.01|14953.01|10
1627730740000|2021-07-31 11:25:40|15072.73|14952.73|15072.91|14952.91|15072.91|14952.91|15071.55|14951.55|10
1627730750000|2021-07-31 11:25:50|15073.91|14953.91|15076.2|14956.2|15076.28|14956.28|15073.91|14953.91|10
1627730760000|2021-07-31 11:26:00|15076.51|14956.51|15076.46|14956.46|15078.05|14958.05|15076.46|14956.46|10
1627730770000|2021-07-31 11:26:10|15076.17|14956.17|15072.96|14952.96|15076.17|14956.17|15072.96|14952.96|9
1627730780000|2021-07-31 11:26:20|15073.18|14953.18|15074.91|14954.91|15074.91|14954.91|15073.18|14953.18|9
1627730790000|2021-07-31 11:26:30|15075.42|14955.42|15076.57|14956.57|15076.57|14956.57|15075.42|14955.42|10
1627730800000|2021-07-31 11:26:40|15076.1|14956.1|15075.97|14955.97|15076.35|14956.35|15075.75|14955.75|9
1627730810000|2021-07-31 11:26:50|15075.75|14955.75|15076.21|14956.21|15076.79|14956.79|15075.48|14955.48|10
1627730820000|2021-07-31 11:27:00|15075.95|14955.95|15075.25|14955.25|15076.21|14956.21|15075.25|14955.25|9
1627730830000|2021-07-31 11:27:10|15075.56|14955.56|15076.89|14956.89|15076.98|14956.98|15075.47|14955.47|10
1627730840000|2021-07-31 11:27:20|15078.34|14958.34|15079.2|14959.2|15079.2|14959.2|15078.03|14958.03|10
1627730850000|2021-07-31 11:27:30|15080.95|14960.95|15085.5|14965.5|15085.5|14965.5|15080.92|14960.92|10
1627730860000|2021-07-31 11:27:40|15085.96|14965.96|15086.95|14966.95|15086.95|14966.95|15084.91|14964.91|10
1627730870000|2021-07-31 11:27:50|15087.52|14967.52|15092.11|14972.11|15092.11|14972.11|15087.52|14967.52|10
1627730880000|2021-07-31 11:28:00|15092.58|14972.58|15091.04|14971.04|15092.6|14972.6|15090.72|14970.72|10
1627730890000|2021-07-31 11:28:10|15090.96|14970.96|15092.16|14972.16|15092.16|14972.16|15090.36|14970.36|10
1627730900000|2021-07-31 11:28:20|15092.13|14972.13|15095.37|14975.37|15095.37|14975.37|15092.13|14972.13|10
1627730910000|2021-07-31 11:28:30|15096.16|14976.16|15099.15|14979.15|15099.15|14979.15|15096.16|14976.16|10
1627730920000|2021-07-31 11:28:40|15099.79|14979.79|15103.99|14983.99|15104.33|14984.33|15099.79|14979.79|10
1627730930000|2021-07-31 11:28:50|15104.13|14984.13|15106.08|14986.08|15106.51|14986.51|15104.13|14984.13|10
1627730940000|2021-07-31 11:29:00|15106.06|14986.06|15105.85|14985.85|15106.06|14986.06|15104.36|14984.36|10
1627730950000|2021-07-31 11:29:10|15105.97|14985.97|15116.67|14996.67|15117.24|14997.24|15105.97|14985.97|10
1627730960000|2021-07-31 11:29:20|15117.67|14997.67|15121.82|15001.82|15121.82|15001.82|15117.67|14997.67|10
1627730970000|2021-07-31 11:29:30|15121.84|15001.84|15127.35|15007.35|15128.49|15008.49|15121.84|15001.84|10
1627730980000|2021-07-31 11:29:40|15128.06|15008.06|15131.01|15011.01|15131.07|15011.07|15128.06|15008.06|10
1627730990000|2021-07-31 11:29:50|15130.81|15010.81|15133.08|15013.08|15133.24|15013.24|15130.81|15010.81|9
1627731000000|2021-07-31 11:30:00|15133.16|15013.16|15133.37|15013.37|15133.73|15013.73|15133.16|15013.16|10
1627731010000|2021-07-31 11:30:10|15131.1|15011.1|15128.72|15008.72|15131.3|15011.3|15127.78|15007.78|10
1627731020000|2021-07-31 11:30:20|15127.34|15007.34|15121.47|15001.47|15127.34|15007.34|15121.47|15001.47|10
1627731030000|2021-07-31 11:30:30|15120.69|15000.69|15115.38|14995.38|15120.69|15000.69|15115.38|14995.38|10
1627731040000|2021-07-31 11:30:40|15115.86|14995.86|15115.55|14995.55|15116.88|14996.88|15115.29|14995.29|10
1627731050000|2021-07-31 11:30:50|15114.11|14994.11|15110.61|14990.61|15114.11|14994.11|15109.85|14989.85|10
1627731060000|2021-07-31 11:31:00|15110.32|14990.32|15110.87|14990.87|15111.15|14991.15|15109.88|14989.88|10
1627731070000|2021-07-31 11:31:10|15110.97|14990.97|15109.78|14989.78|15110.97|14990.97|15109.41|14989.41|10
1627731080000|2021-07-31 11:31:20|15109.72|14989.72|15105.32|14985.32|15109.72|14989.72|15105.09|14985.09|10
1627731090000|2021-07-31 11:31:30|15104.88|14984.88|15104.52|14984.52|15104.88|14984.88|15103.56|14983.56|10
1627731100000|2021-07-31 11:31:40|15104.81|14984.81|15109.62|14989.62|15109.62|14989.62|15104.81|14984.81|10
1627731110000|2021-07-31 11:31:50|15110.09|14990.09|15114.26|14994.26|15114.26|14994.26|15110.09|14990.09|10
1627731120000|2021-07-31 11:32:00|15114.7|14994.7|15116.13|14996.13|15116.29|14996.29|15114.7|14994.7|9
1627731130000|2021-07-31 11:32:10|15116.32|14996.32|15117.94|14997.94|15117.94|14997.94|15116.32|14996.32|10
1627731140000|2021-07-31 11:32:20|15117.96|14997.96|15118.57|14998.57|15119.82|14999.82|15117.2|14997.2|10
1627731150000|2021-07-31 11:32:30|15118.51|14998.51|15117.26|14997.26|15118.51|14998.51|15116.88|14996.88|9
1627731160000|2021-07-31 11:32:40|15117.46|14997.46|15116.76|14996.76|15117.46|14997.46|15116.76|14996.76|8
1627731170000|2021-07-31 11:32:50|15116.9|14996.9|15117.09|14997.09|15117.2|14997.2|15116.9|14996.9|9
1627731180000|2021-07-31 11:33:00|15117.06|14997.06|15114.93|14994.93|15117.06|14997.06|15114.93|14994.93|8
1627731190000|2021-07-31 11:33:10|15117.56|14997.56|15124.24|15004.24|15124.24|15004.24|15117.56|14997.56|9
1627731200000|2021-07-31 11:33:20|15124.42|15004.42|15126.87|15006.87|15127.71|15007.71|15124.42|15004.42|9
1627731210000|2021-07-31 11:33:30|15126.73|15006.73|15124.26|15004.26|15126.97|15006.97|15124.26|15004.26|10
1627731220000|2021-07-31 11:33:40|15124.5|15004.5|15123.9|15003.9|15125.59|15005.59|15123.84|15003.84|10
1627731230000|2021-07-31 11:33:50|15123.5|15003.5|15120.88|15000.88|15123.5|15003.5|15120.69|15000.69|10
1627731240000|2021-07-31 11:34:00|15120.84|15000.84|15121.59|15001.59|15122.09|15002.09|15120.5|15000.5|10
1627731250000|2021-07-31 11:34:10|15121.97|15001.97|15124.1|15004.1|15124.1|15004.1|15121.97|15001.97|10
1627731260000|2021-07-31 11:34:20|15123.67|15003.67|15123.44|15003.44|15123.69|15003.69|15122.74|15002.74|10
1627731270000|2021-07-31 11:34:30|15123.53|15003.53|15125.07|15005.07|15125.32|15005.32|15123.27|15003.27|9
1627731280000|2021-07-31 11:34:40|15125.11|15005.11|15125.36|15005.36|15125.57|15005.57|15125.01|15005.01|8
1627731290000|2021-07-31 11:34:50|15125.48|15005.48|15124.85|15004.85|15125.49|15005.49|15124.85|15004.85|9
1627731300000|2021-07-31 11:35:00|15124.45|15004.45|15121.03|15001.03|15124.45|15004.45|15121.03|15001.03|10
1627731310000|2021-07-31 11:35:10|15121.01|15001.01|15115.63|14995.63|15121.01|15001.01|15115.63|14995.63|9
1627731320000|2021-07-31 11:35:20|15115.03|14995.03|15108.06|14988.06|15115.03|14995.03|15108.06|14988.06|10
1627731330000|2021-07-31 11:35:30|15107.82|14987.82|15102.94|14982.94|15107.82|14987.82|15102.94|14982.94|10
1627731340000|2021-07-31 11:35:40|15103.17|14983.17|15098.77|14978.77|15103.17|14983.17|15098.77|14978.77|9
1627731350000|2021-07-31 11:35:50|15098.2|14978.2|15095.8|14975.8|15098.2|14978.2|15095.78|14975.78|10
1627731360000|2021-07-31 11:36:00|15095.79|14975.79|15094.81|14974.81|15095.79|14975.79|15094.7|14974.7|10
1627731370000|2021-07-31 11:36:10|15094.67|14974.67|15090.05|14970.05|15094.69|14974.69|15090.05|14970.05|10
1627731380000|2021-07-31 11:36:20|15089.94|14969.94|15085.51|14965.51|15089.94|14969.94|15085.51|14965.51|10
1627731390000|2021-07-31 11:36:30|15085.67|14965.67|15084.14|14964.14|15085.67|14965.67|15083.04|14963.04|10
1627731400000|2021-07-31 11:36:40|15084.24|14964.24|15081.65|14961.65|15084.24|14964.24|15081.53|14961.53|10
1627731410000|2021-07-31 11:36:50|15081.38|14961.38|15079.95|14959.95|15081.38|14961.38|15079.95|14959.95|10
1627731420000|2021-07-31 11:37:00|15079.91|14959.91|15077.45|14957.45|15079.91|14959.91|15077.45|14957.45|10
1627731430000|2021-07-31 11:37:10|15077.43|14957.43|15076.66|14956.66|15077.67|14957.67|15076.24|14956.24|10
1627731440000|2021-07-31 11:37:20|15076.61|14956.61|15083.25|14963.25|15083.25|14963.25|15076.61|14956.61|9
1627731450000|2021-07-31 11:37:30|15083.27|14963.27|15084.31|14964.31|15084.31|14964.31|15083.24|14963.24|9
1627731460000|2021-07-31 11:37:40|15084.73|14964.73|15086.4|14966.4|15086.51|14966.51|15084.73|14964.73|9
1627731470000|2021-07-31 11:37:50|15086.67|14966.67|15088.06|14968.06|15088.21|14968.21|15086.57|14966.57|9
1627731480000|2021-07-31 11:38:00|15088.08|14968.08|15084.94|14964.94|15088.23|14968.23|15084.94|14964.94|10
1627731490000|2021-07-31 11:38:10|15084.12|14964.12|15081.18|14961.18|15084.12|14964.12|15081.18|14961.18|10
1627731500000|2021-07-31 11:38:20|15080.31|14960.31|15078.26|14958.26|15080.31|14960.31|15078.26|14958.26|10
1627731510000|2021-07-31 11:38:30|15078.27|14958.27|15077.23|14957.23|15078.37|14958.37|15077.23|14957.23|10
1627731520000|2021-07-31 11:38:40|15077.16|14957.16|15076.63|14956.63|15078.69|14958.69|15076.63|14956.63|9
1627731530000|2021-07-31 11:38:50|15076.62|14956.62|15076.81|14956.81|15077.12|14957.12|15076.53|14956.53|9
1627731540000|2021-07-31 11:39:00|15077.28|14957.28|15077.5|14957.5|15077.89|14957.89|15077.28|14957.28|10
1627731550000|2021-07-31 11:39:10|15077.3|14957.3|15079.78|14959.78|15080.02|14960.02|15076.97|14956.97|10
1627731560000|2021-07-31 11:39:20|15079.94|14959.94|15075.94|14955.94|15080.21|14960.21|15075.91|14955.91|10
1627731570000|2021-07-31 11:39:30|15075.08|14955.08|15066.18|14946.18|15075.08|14955.08|15066.18|14946.18|10
1627731580000|2021-07-31 11:39:40|15064.33|14944.33|15063.18|14943.18|15064.33|14944.33|15062.25|14942.25|10
1627731590000|2021-07-31 11:39:50|15063.14|14943.14|15065.1|14945.1|15065.16|14945.16|15062.58|14942.58|10
1627731600000|2021-07-31 11:40:00|15066.33|14946.33|15067.77|14947.77|15068.22|14948.22|15066.29|14946.29|10
1627731610000|2021-07-31 11:40:10|15069.67|14949.67|15070.65|14950.65|15070.76|14950.76|15069.67|14949.67|9
1627731620000|2021-07-31 11:40:20|15070.62|14950.62|15069.87|14949.87|15070.9|14950.9|15069.87|14949.87|9
1627731630000|2021-07-31 11:40:30|15069.82|14949.82|15070.09|14950.09|15070.09|14950.09|15069.55|14949.55|8
1627731640000|2021-07-31 11:40:40|15070.02|14950.02|15073.93|14953.93|15073.93|14953.93|15068.48|14948.48|10
1627731650000|2021-07-31 11:40:50|15074.73|14954.73|15077.98|14957.98|15077.98|14957.98|15074.73|14954.73|9
1627731660000|2021-07-31 11:41:00|15079.15|14959.15|15082.8|14962.8|15082.85|14962.85|15079.15|14959.15|10
1627731670000|2021-07-31 11:41:10|15082.63|14962.63|15084.34|14964.34|15085.28|14965.28|15082.63|14962.63|10
1627731680000|2021-07-31 11:41:20|15084.21|14964.21|15085.26|14965.26|15085.7|14965.7|15083.58|14963.58|10
1627731690000|2021-07-31 11:41:30|15085.01|14965.01|15085.28|14965.28|15085.28|14965.28|15084.79|14964.79|9
1627731700000|2021-07-31 11:41:40|15085.32|14965.32|15086.05|14966.05|15086.05|14966.05|15084.4|14964.4|9
1627731710000|2021-07-31 11:41:50|15086.04|14966.04|15086.64|14966.64|15086.67|14966.67|15085.93|14965.93|9
1627731720000|2021-07-31 11:42:00|15086.67|14966.67|15087.8|14967.8|15087.8|14967.8|15086.67|14966.67|7
1627731730000|2021-07-31 11:42:10|15087.88|14967.88|15090.27|14970.27|15090.28|14970.28|15087.52|14967.52|10
1627731740000|2021-07-31 11:42:20|15090.54|14970.54|15091.81|14971.81|15092.42|14972.42|15090.36|14970.36|10
1627731750000|2021-07-31 11:42:30|15091.75|14971.75|15087.7|14967.7|15091.75|14971.75|15087.7|14967.7|10
1627731760000|2021-07-31 11:42:40|15087.82|14967.82|15088.07|14968.07|15088.11|14968.11|15087.63|14967.63|10
1627731770000|2021-07-31 11:42:50|15088.26|14968.26|15091.91|14971.91|15091.91|14971.91|15088.22|14968.22|10
1627731780000|2021-07-31 11:43:00|15091.87|14971.87|15092.85|14972.85|15093.11|14973.11|15091.87|14971.87|9
1627731790000|2021-07-31 11:43:10|15093.01|14973.01|15093.45|14973.45|15093.45|14973.45|15092.34|14972.34|10
1627731800000|2021-07-31 11:43:20|15093.76|14973.76|15096.44|14976.44|15096.53|14976.53|15093.76|14973.76|10
1627731810000|2021-07-31 11:43:30|15096.34|14976.34|15094.32|14974.32|15096.34|14976.34|15094.32|14974.32|9
1627731820000|2021-07-31 11:43:40|15095.06|14975.06|15093.51|14973.51|15095.06|14975.06|15093.47|14973.47|10
1627731830000|2021-07-31 11:43:50|15093.05|14973.05|15095.44|14975.44|15095.44|14975.44|15092.96|14972.96|10
1627731840000|2021-07-31 11:44:00|15095.77|14975.77|15098.86|14978.86|15098.86|14978.86|15095.77|14975.77|10
1627731850000|2021-07-31 11:44:10|15098.92|14978.92|15099.1|14979.1|15099.1|14979.1|15098.58|14978.58|9
1627731860000|2021-07-31 11:44:20|15099.26|14979.26|15099.22|14979.22|15099.5|14979.5|15099.22|14979.22|9
1627731870000|2021-07-31 11:44:30|15099.31|14979.31|15100.44|14980.44|15100.49|14980.49|15099.31|14979.31|10
1627731880000|2021-07-31 11:44:40|15100.68|14980.68|15101.23|14981.23|15101.23|14981.23|15100.57|14980.57|10
1627731890000|2021-07-31 11:44:50|15100.98|14980.98|15101.24|14981.24|15101.24|14981.24|15100.62|14980.62|10
1627731900000|2021-07-31 11:45:00|15101.57|14981.57|15098.07|14978.07|15101.57|14981.57|15098.07|14978.07|10
1627731910000|2021-07-31 11:45:10|15097.73|14977.73|15094.8|14974.8|15097.73|14977.73|15094.8|14974.8|10
1627731920000|2021-07-31 11:45:20|15094.26|14974.26|15092.02|14972.02|15094.54|14974.54|15092.02|14972.02|10
1627731930000|2021-07-31 11:45:30|15091.6|14971.6|15089.12|14969.12|15091.6|14971.6|15089.12|14969.12|10
1627731940000|2021-07-31 11:45:40|15088.38|14968.38|15086.03|14966.03|15088.38|14968.38|15085.95|14965.95|10
1627731950000|2021-07-31 11:45:50|15086.02|14966.02|15084.92|14964.92|15086.16|14966.16|15083.81|14963.81|9
1627731960000|2021-07-31 11:46:00|15084.77|14964.77|15085.25|14965.25|15085.25|14965.25|15084.2|14964.2|9
1627731970000|2021-07-31 11:46:10|15085.36|14965.36|15081.6|14961.6|15085.36|14965.36|15080.97|14960.97|10
1627731980000|2021-07-31 11:46:20|15081.31|14961.31|15079.74|14959.74|15081.54|14961.54|15079.74|14959.74|10
1627731990000|2021-07-31 11:46:30|15080.03|14960.03|15080.46|14960.46|15081.35|14961.35|15080.03|14960.03|10
1627732000000|2021-07-31 11:46:40|15080.43|14960.43|15077.22|14957.22|15080.43|14960.43|15077.2|14957.2|9
1627732010000|2021-07-31 11:46:50|15077.24|14957.24|15076.72|14956.72|15077.24|14957.24|15076.44|14956.44|10
1627732020000|2021-07-31 11:47:00|15076.38|14956.38|15077.04|14957.04|15077.04|14957.04|15076.06|14956.06|10
1627732030000|2021-07-31 11:47:10|15078.04|14958.04|15084.07|14964.07|15084.07|14964.07|15078.04|14958.04|10
1627732040000|2021-07-31 11:47:20|15084.87|14964.87|15086.57|14966.57|15086.57|14966.57|15084.87|14964.87|9
1627732050000|2021-07-31 11:47:30|15086.81|14966.81|15087.21|14967.21|15087.21|14967.21|15085.57|14965.57|10
1627732060000|2021-07-31 11:47:40|15087.29|14967.29|15088.41|14968.41|15088.41|14968.41|15087.29|14967.29|8
1627732070000|2021-07-31 11:47:50|15088.22|14968.22|15089.28|14969.28|15089.51|14969.51|15088|14968|7
1627732080000|2021-07-31 11:48:00|15089.27|14969.27|15089.83|14969.83|15090.4|14970.4|15089.27|14969.27|9
1627732090000|2021-07-31 11:48:10|15088.66|14968.66|15090.3|14970.3|15090.44|14970.44|15088.66|14968.66|7
1627732100000|2021-07-31 11:48:20|15090.45|14970.45|15090.65|14970.65|15090.66|14970.66|15090.45|14970.45|8
1627732110000|2021-07-31 11:48:30|15090.7|14970.7|15090.42|14970.42|15090.7|14970.7|15090.41|14970.41|10
1627732120000|2021-07-31 11:48:40|15090.38|14970.38|15089.97|14969.97|15090.45|14970.45|15089.97|14969.97|10
1627732130000|2021-07-31 11:48:50|15089.98|14969.98|15089.04|14969.04|15090.01|14970.01|15088.88|14968.88|8
1627732140000|2021-07-31 11:49:00|15089.46|14969.46|15091.73|14971.73|15091.73|14971.73|15089.46|14969.46|9
1627732150000|2021-07-31 11:49:10|15091.89|14971.89|15092.25|14972.25|15092.25|14972.25|15090.83|14970.83|9
1627732160000|2021-07-31 11:49:20|15092.21|14972.21|15090.98|14970.98|15092.28|14972.28|15090.98|14970.98|7
1627732170000|2021-07-31 11:49:30|15090.99|14970.99|15089.57|14969.57|15091.65|14971.65|15089.57|14969.57|10
1627732180000|2021-07-31 11:49:40|15089.51|14969.51|15089.8|14969.8|15090.09|14970.09|15089.51|14969.51|10
1627732190000|2021-07-31 11:49:50|15089.78|14969.78|15087.9|14967.9|15089.78|14969.78|15087.9|14967.9|9
1627732200000|2021-07-31 11:50:00|15087.36|14967.36|15084.73|14964.73|15087.36|14967.36|15084.71|14964.71|10
1627732210000|2021-07-31 11:50:10|15083.31|14963.31|15082.91|14962.91|15083.43|14963.43|15082.91|14962.91|8
1627732220000|2021-07-31 11:50:20|15082.5|14962.5|15079.02|14959.02|15082.5|14962.5|15079.02|14959.02|10
1627732230000|2021-07-31 11:50:30|15078.68|14958.68|15077.45|14957.45|15078.85|14958.85|15077.45|14957.45|9
1627732240000|2021-07-31 11:50:40|15077.86|14957.86|15076.46|14956.46|15077.86|14957.86|15076.46|14956.46|10
1627732250000|2021-07-31 11:50:50|15076.54|14956.54|15076.55|14956.55|15077.28|14957.28|15076.17|14956.17|10
1627732260000|2021-07-31 11:51:00|15076.49|14956.49|15072.65|14952.65|15076.49|14956.49|15072.42|14952.42|10
1627732270000|2021-07-31 11:51:10|15072.95|14952.95|15074.72|14954.72|15075.36|14955.36|15072.95|14952.95|9
1627732280000|2021-07-31 11:51:20|15074.9|14954.9|15075.82|14955.82|15075.9|14955.9|15074.9|14954.9|9
1627732290000|2021-07-31 11:51:30|15074.98|14954.98|15071.95|14951.95|15074.98|14954.98|15071.95|14951.95|9
1627732300000|2021-07-31 11:51:40|15071.69|14951.69|15069.36|14949.36|15071.69|14951.69|15069.29|14949.29|10
1627732310000|2021-07-31 11:51:50|15069.19|14949.19|15068.72|14948.72|15069.3|14949.3|15068.33|14948.33|10
1627732320000|2021-07-31 11:52:00|15067.44|14947.44|15065.22|14945.22|15067.82|14947.82|15065.22|14945.22|10
1627732330000|2021-07-31 11:52:10|15065.24|14945.24|15065.73|14945.73|15065.73|14945.73|15064.66|14944.66|10
1627732340000|2021-07-31 11:52:20|15065.79|14945.79|15066.19|14946.19|15066.19|14946.19|15064.11|14944.11|10
1627732350000|2021-07-31 11:52:30|15066.66|14946.66|15067.97|14947.97|15068.64|14948.64|15066.66|14946.66|10
1627732360000|2021-07-31 11:52:40|15067.78|14947.78|15067.6|14947.6|15068.17|14948.17|15067.6|14947.6|9
1627732370000|2021-07-31 11:52:50|15067.69|14947.69|15067.08|14947.08|15067.87|14947.87|15066.32|14946.32|9
1627732380000|2021-07-31 11:53:00|15065.71|14945.71|15067.2|14947.2|15067.2|14947.2|15065.39|14945.39|9
1627732390000|2021-07-31 11:53:10|15066.99|14946.99|15065.08|14945.08|15066.99|14946.99|15063.96|14943.96|9
1627732400000|2021-07-31 11:53:20|15063.91|14943.91|15064.73|14944.73|15064.73|14944.73|15063.76|14943.76|10
1627732410000|2021-07-31 11:53:30|15063.47|14943.47|15064.14|14944.14|15064.83|14944.83|15063.47|14943.47|9
1627732420000|2021-07-31 11:53:40|15063.85|14943.85|15062.77|14942.77|15063.85|14943.85|15061.68|14941.68|10
1627732430000|2021-07-31 11:53:50|15062.34|14942.34|15057.95|14937.95|15062.46|14942.46|15057.95|14937.95|9
1627732440000|2021-07-31 11:54:00|15058.88|14938.88|15059.92|14939.92|15059.92|14939.92|15057.52|14937.52|10
1627732450000|2021-07-31 11:54:10|15059.98|14939.98|15059.72|14939.72|15060.8|14940.8|15059.5|14939.5|10
1627732460000|2021-07-31 11:54:20|15059.74|14939.74|15060.14|14940.14|15060.14|14940.14|15059.73|14939.73|9
1627732470000|2021-07-31 11:54:30|15060.99|14940.99|15068.66|14948.66|15068.66|14948.66|15060.99|14940.99|10
1627732480000|2021-07-31 11:54:40|15068.72|14948.72|15071.18|14951.18|15071.72|14951.72|15068.72|14948.72|9
1627732490000|2021-07-31 11:54:50|15071.21|14951.21|15071.38|14951.38|15072.13|14952.13|15071.21|14951.21|10
1627732500000|2021-07-31 11:55:00|15071.42|14951.42|15071.96|14951.96|15073|14953|15071.42|14951.42|10
1627732510000|2021-07-31 11:55:10|15072.09|14952.09|15069.65|14949.65|15072.09|14952.09|15069.65|14949.65|10
1627732520000|2021-07-31 11:55:20|15069.73|14949.73|15070.79|14950.79|15070.81|14950.81|15069.72|14949.72|9
1627732530000|2021-07-31 11:55:30|15070.85|14950.85|15070.99|14950.99|15071.05|14951.05|15070.8|14950.8|10
1627732540000|2021-07-31 11:55:40|15070.86|14950.86|15071.46|14951.46|15071.46|14951.46|15070.84|14950.84|8
1627732550000|2021-07-31 11:55:50|15071.5|14951.5|15071.05|14951.05|15071.9|14951.9|15071.05|14951.05|9
1627732560000|2021-07-31 11:56:00|15070.62|14950.62|15064.13|14944.13|15070.62|14950.62|15064.13|14944.13|10
1627732570000|2021-07-31 11:56:10|15063.58|14943.58|15058.09|14938.09|15063.58|14943.58|15058.08|14938.08|10
1627732580000|2021-07-31 11:56:20|15056.69|14936.69|15054.07|14934.07|15056.69|14936.69|15053.46|14933.46|10
1627732590000|2021-07-31 11:56:30|15054.42|14934.42|15055.32|14935.32|15056.56|14936.56|15054.21|14934.21|10
1627732600000|2021-07-31 11:56:40|15054.69|14934.69|15054.63|14934.63|15054.91|14934.91|15054.48|14934.48|10
1627732610000|2021-07-31 11:56:50|15054.97|14934.97|15055.76|14935.76|15055.76|14935.76|15054.97|14934.97|9
1627732620000|2021-07-31 11:57:00|15056.01|14936.01|15056.86|14936.86|15056.86|14936.86|15055.69|14935.69|9
1627732630000|2021-07-31 11:57:10|15057.25|14937.25|15059.69|14939.69|15059.69|14939.69|15056.55|14936.55|10
1627732640000|2021-07-31 11:57:20|15059.71|14939.71|15062.29|14942.29|15062.29|14942.29|15059.71|14939.71|10
1627732650000|2021-07-31 11:57:30|15062.62|14942.62|15062.88|14942.88|15062.88|14942.88|15062.36|14942.36|10
1627732660000|2021-07-31 11:57:40|15062.86|14942.86|15060.4|14940.4|15062.86|14942.86|15060.4|14940.4|10
1627732670000|2021-07-31 11:57:50|15059.61|14939.61|15060.45|14940.45|15060.49|14940.49|15059.12|14939.12|10
1627732680000|2021-07-31 11:58:00|15060.31|14940.31|15058.87|14938.87|15060.36|14940.36|15058.87|14938.87|10
1627732690000|2021-07-31 11:58:10|15058.76|14938.76|15060.24|14940.24|15060.24|14940.24|15058.72|14938.72|9
1627732700000|2021-07-31 11:58:20|15060.46|14940.46|15060.01|14940.01|15060.61|14940.61|15059.13|14939.13|10
1627732710000|2021-07-31 11:58:30|15060.09|14940.09|15060.98|14940.98|15061.59|14941.59|15060.01|14940.01|9
1627732720000|2021-07-31 11:58:40|15061.05|14941.05|15059.79|14939.79|15061.05|14941.05|15059.71|14939.71|8
1627732730000|2021-07-31 11:58:50|15060.9|14940.9|15058.99|14938.99|15061.2|14941.2|15058.99|14938.99|10
1627732740000|2021-07-31 11:59:00|15058.97|14938.97|15058.15|14938.15|15058.97|14938.97|15058.11|14938.11|9
1627732750000|2021-07-31 11:59:10|15057.81|14937.81|15058.07|14938.07|15058.08|14938.08|15057.55|14937.55|9
1627732760000|2021-07-31 11:59:20|15058.12|14938.12|15058.63|14938.63|15058.71|14938.71|15058.12|14938.12|9
1627732770000|2021-07-31 11:59:30|15059.73|14939.73|15060.58|14940.58|15060.59|14940.59|15059.73|14939.73|10
1627732780000|2021-07-31 11:59:40|15060.39|14940.39|15058.1|14938.1|15060.39|14940.39|15058.1|14938.1|10
1627732790000|2021-07-31 11:59:50|15058.11|14938.11|15058.8|14938.8|15059.15|14939.15|15057.72|14937.72|8
1627732800000|2021-07-31 12:00:00|15058.78|14938.78|15056.55|14936.55|15059.32|14939.32|15056.55|14936.55|10
1627732810000|2021-07-31 12:00:10|15056.28|14936.28|15053.14|14933.14|15056.28|14936.28|15053.09|14933.09|10
1627732820000|2021-07-31 12:00:20|15053.07|14933.07|15050.59|14930.59|15053.07|14933.07|15050.59|14930.59|10
1627732830000|2021-07-31 12:00:30|15050.47|14930.47|15049.24|14929.24|15050.87|14930.87|15049.04|14929.04|10
1627732840000|2021-07-31 12:00:40|15049.41|14929.41|15049.41|14929.41|15049.76|14929.76|15049.24|14929.24|10
1627732850000|2021-07-31 12:00:50|15048.99|14928.99|15044.22|14924.22|15048.99|14928.99|15044.05|14924.05|10
1627732860000|2021-07-31 12:01:00|15043.76|14923.76|15039.37|14919.37|15043.76|14923.76|15039.37|14919.37|10
1627732870000|2021-07-31 12:01:10|15037.63|14917.63|15035.74|14915.74|15038.17|14918.17|15035.74|14915.74|10
1627732880000|2021-07-31 12:01:20|15035.82|14915.82|15035.71|14915.71|15036.27|14916.27|15035.7|14915.7|8
1627732890000|2021-07-31 12:01:30|15035.7|14915.7|15032.4|14912.4|15035.74|14915.74|15032.4|14912.4|10
1627732900000|2021-07-31 12:01:40|15032.47|14912.47|15030.65|14910.65|15032.47|14912.47|15029.98|14909.98|10
1627732910000|2021-07-31 12:01:50|15030.24|14910.24|15030.25|14910.25|15030.79|14910.79|15030.24|14910.24|10
1627732920000|2021-07-31 12:02:00|15030.17|14910.17|15028.26|14908.26|15030.17|14910.17|15025.54|14905.54|10
1627732930000|2021-07-31 12:02:10|15029.34|14909.34|15035.6|14915.6|15035.76|14915.76|15029.34|14909.34|10
1627732940000|2021-07-31 12:02:20|15035.18|14915.18|15034.89|14914.89|15035.5|14915.5|15034.23|14914.23|10
1627732950000|2021-07-31 12:02:30|15034.23|14914.23|15034.25|14914.25|15034.88|14914.88|15032.96|14912.96|10
1627732960000|2021-07-31 12:02:40|15033.86|14913.86|15031.48|14911.48|15033.86|14913.86|15031.48|14911.48|10
1627732970000|2021-07-31 12:02:50|15031.04|14911.04|15024.24|14904.24|15031.04|14911.04|15024.11|14904.11|10
1627732980000|2021-07-31 12:03:00|15023.97|14903.97|15026.81|14906.81|15026.81|14906.81|15023.93|14903.93|9
1627732990000|2021-07-31 12:03:10|15027.05|14907.05|15033.1|14913.1|15033.1|14913.1|15027.05|14907.05|10
1627733000000|2021-07-31 12:03:20|15033.05|14913.05|15032.23|14912.23|15033.88|14913.88|15032.23|14912.23|10
1627733010000|2021-07-31 12:03:30|15032.26|14912.26|15027.58|14907.58|15032.26|14912.26|15027.31|14907.31|10
1627733020000|2021-07-31 12:03:40|15027.69|14907.69|15028.08|14908.08|15028.2|14908.2|15027.69|14907.69|9
1627733030000|2021-07-31 12:03:50|15027.32|14907.32|15029.65|14909.65|15029.65|14909.65|15027.32|14907.32|8
1627733040000|2021-07-31 12:04:00|15030.25|14910.25|15029.69|14909.69|15030.51|14910.51|15029.33|14909.33|10
1627733050000|2021-07-31 12:04:10|15030.03|14910.03|15032.44|14912.44|15032.44|14912.44|15030.03|14910.03|10
1627733060000|2021-07-31 12:04:20|15031.57|14911.57|15033.68|14913.68|15033.73|14913.73|15031.57|14911.57|10
1627733070000|2021-07-31 12:04:30|15035.54|14915.54|15035.19|14915.19|15036.39|14916.39|15035.19|14915.19|10
1627733080000|2021-07-31 12:04:40|15035.35|14915.35|15032.95|14912.95|15035.35|14915.35|15032.91|14912.91|10
1627733090000|2021-07-31 12:04:50|15034.19|14914.19|15034.07|14914.07|15034.2|14914.2|15033.91|14913.91|10
1627733100000|2021-07-31 12:05:00|15034.13|14914.13|15031.71|14911.71|15034.13|14914.13|15031.71|14911.71|9
1627733110000|2021-07-31 12:05:10|15031.67|14911.67|15031.75|14911.75|15031.75|14911.75|15031.05|14911.05|9
1627733120000|2021-07-31 12:05:20|15032.92|14912.92|15033.73|14913.73|15033.73|14913.73|15031.87|14911.87|9
1627733130000|2021-07-31 12:05:30|15033.68|14913.68|15034.31|14914.31|15034.4|14914.4|15033.68|14913.68|10
1627733140000|2021-07-31 12:05:40|15034.19|14914.19|15033.74|14913.74|15034.2|14914.2|15033.45|14913.45|10
1627733150000|2021-07-31 12:05:50|15034|14914|15031.82|14911.82|15034.63|14914.63|15031.82|14911.82|9
1627733160000|2021-07-31 12:06:00|15032.09|14912.09|15031.24|14911.24|15032.09|14912.09|15031.12|14911.12|9
1627733170000|2021-07-31 12:06:10|15031.27|14911.27|15029.68|14909.68|15031.37|14911.37|15029.48|14909.48|10
1627733180000|2021-07-31 12:06:20|15030.92|14910.92|15029.06|14909.06|15030.92|14910.92|15028.45|14908.45|10
1627733190000|2021-07-31 12:06:30|15028.76|14908.76|15027.14|14907.14|15028.76|14908.76|15027.02|14907.02|9
1627733200000|2021-07-31 12:06:40|15027.13|14907.13|15027.2|14907.2|15027.2|14907.2|15026.65|14906.65|9
1627733210000|2021-07-31 12:06:50|15027.07|14907.07|15027.4|14907.4|15027.4|14907.4|15025.91|14905.91|9
1627733220000|2021-07-31 12:07:00|15027.45|14907.45|15027.46|14907.46|15027.8|14907.8|15027.25|14907.25|10
1627733230000|2021-07-31 12:07:10|15027.94|14907.94|15027.56|14907.56|15027.98|14907.98|15027.35|14907.35|9
1627733240000|2021-07-31 12:07:20|15028.78|14908.78|15028.58|14908.58|15028.78|14908.78|15027.23|14907.23|10
1627733250000|2021-07-31 12:07:30|15028.57|14908.57|15030.39|14910.39|15030.69|14910.69|15028.57|14908.57|10
1627733260000|2021-07-31 12:07:40|15031.83|14911.83|15032.74|14912.74|15032.74|14912.74|15031.31|14911.31|10
1627733270000|2021-07-31 12:07:50|15032.22|14912.22|15035.26|14915.26|15036.03|14916.03|15032.22|14912.22|10
1627733280000|2021-07-31 12:08:00|15036.06|14916.06|15037.85|14917.85|15037.85|14917.85|15036.04|14916.04|10
1627733290000|2021-07-31 12:08:10|15038.42|14918.42|15042.06|14922.06|15042.22|14922.22|15038.42|14918.42|10
1627733300000|2021-07-31 12:08:20|15042.12|14922.12|15047.95|14927.95|15047.95|14927.95|15041.84|14921.84|10
1627733310000|2021-07-31 12:08:30|15048.12|14928.12|15050.95|14930.95|15050.95|14930.95|15048.12|14928.12|10
1627733320000|2021-07-31 12:08:40|15051.01|14931.01|15052.87|14932.87|15052.87|14932.87|15051.01|14931.01|9
1627733330000|2021-07-31 12:08:50|15053.05|14933.05|15060.1|14940.1|15060.13|14940.13|15053.05|14933.05|10
1627733340000|2021-07-31 12:09:00|15060.34|14940.34|15060.5|14940.5|15060.5|14940.5|15059.73|14939.73|9
1627733350000|2021-07-31 12:09:10|15061.63|14941.63|15065.72|14945.72|15065.72|14945.72|15061.63|14941.63|10
1627733360000|2021-07-31 12:09:20|15065.62|14945.62|15066.46|14946.46|15066.83|14946.83|15065.62|14945.62|9
1627733370000|2021-07-31 12:09:30|15066.34|14946.34|15062.96|14942.96|15066.37|14946.37|15062.96|14942.96|10
1627733380000|2021-07-31 12:09:40|15062.43|14942.43|15060.04|14940.04|15062.43|14942.43|15060.03|14940.03|9
1627733390000|2021-07-31 12:09:50|15060.24|14940.24|15059.73|14939.73|15060.24|14940.24|15059.32|14939.32|10
1627733400000|2021-07-31 12:10:00|15059.61|14939.61|15058.07|14938.07|15059.61|14939.61|15058.07|14938.07|10
1627733410000|2021-07-31 12:10:10|15057.75|14937.75|15054.66|14934.66|15057.75|14937.75|15054.66|14934.66|10
1627733420000|2021-07-31 12:10:20|15054.56|14934.56|15052.36|14932.36|15054.56|14934.56|15052.07|14932.07|8
1627733430000|2021-07-31 12:10:30|15052.27|14932.27|15052.79|14932.79|15052.85|14932.85|15051.96|14931.96|10
1627733440000|2021-07-31 12:10:40|15052.39|14932.39|15050.55|14930.55|15052.39|14932.39|15050.52|14930.52|10
1627733450000|2021-07-31 12:10:50|15050.1|14930.1|15049.72|14929.72|15050.1|14930.1|15049.72|14929.72|8
1627733460000|2021-07-31 12:11:00|15049.39|14929.39|15049.43|14929.43|15049.55|14929.55|15049.1|14929.1|9
1627733470000|2021-07-31 12:11:10|15049.64|14929.64|15051.58|14931.58|15051.58|14931.58|15049.64|14929.64|10
1627733480000|2021-07-31 12:11:20|15051.92|14931.92|15052.6|14932.6|15052.6|14932.6|15051.27|14931.27|8
1627733490000|2021-07-31 12:11:30|15052.33|14932.33|15056.23|14936.23|15057.14|14937.14|15052.33|14932.33|9
1627733500000|2021-07-31 12:11:40|15057.23|14937.23|15060.14|14940.14|15060.14|14940.14|15057.23|14937.23|10
1627733510000|2021-07-31 12:11:50|15060.16|14940.16|15062.05|14942.05|15062.05|14942.05|15060.16|14940.16|8
1627733520000|2021-07-31 12:12:00|15062.11|14942.11|15061.57|14941.57|15062.11|14942.11|15061.57|14941.57|9
1627733530000|2021-07-31 12:12:10|15061.87|14941.87|15061.62|14941.62|15061.92|14941.92|15061.47|14941.47|9
1627733540000|2021-07-31 12:12:20|15061.63|14941.63|15062.94|14942.94|15063.16|14943.16|15060.62|14940.62|10
1627733550000|2021-07-31 12:12:30|15064.05|14944.05|15067.95|14947.95|15068.01|14948.01|15064.05|14944.05|9
1627733560000|2021-07-31 12:12:40|15067.77|14947.77|15072.7|14952.7|15072.7|14952.7|15067.77|14947.77|10
1627733570000|2021-07-31 12:12:50|15072.75|14952.75|15076.82|14956.82|15077.59|14957.59|15072.75|14952.75|10
1627733580000|2021-07-31 12:13:00|15078.81|14958.81|15082.71|14962.71|15082.9|14962.9|15078.76|14958.76|10
1627733590000|2021-07-31 12:13:10|15083.6|14963.6|15082.97|14962.97|15084.91|14964.91|15082.97|14962.97|10
1627733600000|2021-07-31 12:13:20|15082.73|14962.73|15082.8|14962.8|15083.23|14963.23|15082.4|14962.4|10
1627733610000|2021-07-31 12:13:30|15082.98|14962.98|15085.55|14965.55|15085.55|14965.55|15082.55|14962.55|10
1627733620000|2021-07-31 12:13:40|15085.52|14965.52|15087|14967|15087.05|14967.05|15085.52|14965.52|9
1627733630000|2021-07-31 12:13:50|15087.5|14967.5|15086.89|14966.89|15087.94|14967.94|15086.89|14966.89|8
1627733640000|2021-07-31 12:14:00|15087.22|14967.22|15085.28|14965.28|15087.22|14967.22|15084.79|14964.79|10
1627733650000|2021-07-31 12:14:10|15085.38|14965.38|15086.41|14966.41|15087.86|14967.86|15085.38|14965.38|10
1627733660000|2021-07-31 12:14:20|15086.49|14966.49|15089.08|14969.08|15089.08|14969.08|15086.38|14966.38|10
1627733670000|2021-07-31 12:14:30|15089.49|14969.49|15091.28|14971.28|15091.37|14971.37|15089.49|14969.49|10
1627733680000|2021-07-31 12:14:40|15090.54|14970.54|15091.63|14971.63|15091.63|14971.63|15090|14970|10
1627733690000|2021-07-31 12:14:50|15091.54|14971.54|15094.13|14974.13|15094.37|14974.37|15091.54|14971.54|10
1627733700000|2021-07-31 12:15:00|15092.65|14972.65|15088.16|14968.16|15092.65|14972.65|15088.16|14968.16|10
1627733710000|2021-07-31 12:15:10|15087.78|14967.78|15090.96|14970.96|15090.96|14970.96|15086.85|14966.85|10
1627733720000|2021-07-31 12:15:20|15092.35|14972.35|15099.35|14979.35|15099.53|14979.53|15092.35|14972.35|10
1627733730000|2021-07-31 12:15:30|15099.54|14979.54|15108.4|14988.4|15109.14|14989.14|15099.54|14979.54|10
1627733740000|2021-07-31 12:15:40|15107.96|14987.96|15107.24|14987.24|15108.13|14988.13|15107.22|14987.22|10
1627733750000|2021-07-31 12:15:50|15106.93|14986.93|15108.12|14988.12|15108.12|14988.12|15106.36|14986.36|10
1627733760000|2021-07-31 12:16:00|15107.8|14987.8|15102.51|14982.51|15107.8|14987.8|15101.94|14981.94|10
1627733770000|2021-07-31 12:16:10|15102.76|14982.76|15100.15|14980.15|15102.76|14982.76|15099.99|14979.99|10
1627733780000|2021-07-31 12:16:20|15099.88|14979.88|15102.27|14982.27|15102.27|14982.27|15099.88|14979.88|10
1627733790000|2021-07-31 12:16:30|15102.81|14982.81|15102.81|14982.81|15103.51|14983.51|15102.57|14982.57|10
1627733800000|2021-07-31 12:16:40|15102.83|14982.83|15102.04|14982.04|15104.26|14984.26|15102.04|14982.04|10
1627733810000|2021-07-31 12:16:50|15102.16|14982.16|15101.37|14981.37|15102.24|14982.24|15101|14981|10
1627733820000|2021-07-31 12:17:00|15101.3|14981.3|15101.13|14981.13|15101.33|14981.33|15101.1|14981.1|10
1627733830000|2021-07-31 12:17:10|15101.01|14981.01|15101.34|14981.34|15102.44|14982.44|15100.75|14980.75|10
1627733840000|2021-07-31 12:17:20|15100.85|14980.85|15100|14980|15100.93|14980.93|15099.77|14979.77|10
1627733850000|2021-07-31 12:17:30|15099.69|14979.69|15102.37|14982.37|15102.37|14982.37|15099.69|14979.69|10
1627733860000|2021-07-31 12:17:40|15101.98|14981.98|15102.35|14982.35|15103.81|14983.81|15101.98|14981.98|10
1627733870000|2021-07-31 12:17:50|15102|14982|15103.17|14983.17|15103.29|14983.29|15101.44|14981.44|10
1627733880000|2021-07-31 12:18:00|15102.98|14982.98|15101.7|14981.7|15103|14983|15101.7|14981.7|10
1627733890000|2021-07-31 12:18:10|15101.69|14981.69|15097.91|14977.91|15101.69|14981.69|15097.91|14977.91|10
1627733900000|2021-07-31 12:18:20|15098.05|14978.05|15099.67|14979.67|15099.67|14979.67|15097.83|14977.83|10
1627733910000|2021-07-31 12:18:30|15099.65|14979.65|15101.1|14981.1|15101.1|14981.1|15099.58|14979.58|8
1627733920000|2021-07-31 12:18:40|15100.98|14980.98|15101.4|14981.4|15101.4|14981.4|15099.99|14979.99|9
1627733930000|2021-07-31 12:18:50|15101.44|14981.44|15102.55|14982.55|15102.55|14982.55|15101.36|14981.36|10
1627733940000|2021-07-31 12:19:00|15102.73|14982.73|15102.22|14982.22|15102.96|14982.96|15102.07|14982.07|10
1627733950000|2021-07-31 12:19:10|15101.95|14981.95|15100.21|14980.21|15102.07|14982.07|15100.21|14980.21|10
1627733960000|2021-07-31 12:19:20|15100.23|14980.23|15097.87|14977.87|15100.23|14980.23|15097.67|14977.67|9
1627733970000|2021-07-31 12:19:30|15098.05|14978.05|15098.47|14978.47|15098.81|14978.81|15098.05|14978.05|9
1627733980000|2021-07-31 12:19:40|15098.49|14978.49|15098.96|14978.96|15100.07|14980.07|15098.46|14978.46|9
1627733990000|2021-07-31 12:19:50|15098.12|14978.12|15096.98|14976.98|15098.12|14978.12|15096.98|14976.98|9
1627734000000|2021-07-31 12:20:00|15097.23|14977.23|15096.7|14976.7|15097.23|14977.23|15095.76|14975.76|10
1627734010000|2021-07-31 12:20:10|15096.74|14976.74|15095.04|14975.04|15096.74|14976.74|15095.04|14975.04|10
1627734020000|2021-07-31 12:20:20|15095.03|14975.03|15095.19|14975.19|15095.42|14975.42|15093.77|14973.77|10
1627734030000|2021-07-31 12:20:30|15095.14|14975.14|15091.32|14971.32|15095.14|14975.14|15090.5|14970.5|10
1627734040000|2021-07-31 12:20:40|15091.03|14971.03|15088.61|14968.61|15091.03|14971.03|15088.61|14968.61|10
1627734050000|2021-07-31 12:20:50|15088.99|14968.99|15087.13|14967.13|15088.99|14968.99|15087.13|14967.13|10
1627734060000|2021-07-31 12:21:00|15087.39|14967.39|15088.67|14968.67|15088.67|14968.67|15087.15|14967.15|10
1627734070000|2021-07-31 12:21:10|15088.55|14968.55|15087.03|14967.03|15088.55|14968.55|15087.03|14967.03|10
1627734080000|2021-07-31 12:21:20|15087.19|14967.19|15088.85|14968.85|15088.85|14968.85|15087.14|14967.14|8
1627734090000|2021-07-31 12:21:30|15088.5|14968.5|15088.83|14968.83|15088.83|14968.83|15087.72|14967.72|7
1627734100000|2021-07-31 12:21:40|15088.77|14968.77|15090.71|14970.71|15090.71|14970.71|15088.77|14968.77|10
1627734110000|2021-07-31 12:21:50|15090.76|14970.76|15090.66|14970.66|15090.76|14970.76|15090.34|14970.34|9
1627734120000|2021-07-31 12:22:00|15091.17|14971.17|15092.53|14972.53|15092.55|14972.55|15091.17|14971.17|9
1627734130000|2021-07-31 12:22:10|15092.84|14972.84|15092.38|14972.38|15092.99|14972.99|15092.38|14972.38|10
1627734140000|2021-07-31 12:22:20|15093.83|14973.83|15094.53|14974.53|15095.54|14975.54|15093.73|14973.73|10
1627734150000|2021-07-31 12:22:30|15094.56|14974.56|15097.24|14977.24|15097.24|14977.24|15094.56|14974.56|10
1627734160000|2021-07-31 12:22:40|15097.66|14977.66|15102.14|14982.14|15102.14|14982.14|15097.66|14977.66|10
1627734170000|2021-07-31 12:22:50|15102.35|14982.35|15103.72|14983.72|15103.72|14983.72|15102.35|14982.35|10
1627734180000|2021-07-31 12:23:00|15103.68|14983.68|15102.2|14982.2|15103.81|14983.81|15102.2|14982.2|10
1627734190000|2021-07-31 12:23:10|15101.62|14981.62|15099.94|14979.94|15101.62|14981.62|15099.62|14979.62|9
1627734200000|2021-07-31 12:23:20|15099.82|14979.82|15101.59|14981.59|15101.59|14981.59|15099.82|14979.82|9
1627734210000|2021-07-31 12:23:30|15102.14|14982.14|15102.96|14982.96|15102.96|14982.96|15102.14|14982.14|9
1627734220000|2021-07-31 12:23:40|15103.14|14983.14|15103.89|14983.89|15103.89|14983.89|15102.77|14982.77|10
1627734230000|2021-07-31 12:23:50|15104.01|14984.01|15103.85|14983.85|15104.24|14984.24|15103.56|14983.56|10
1627734240000|2021-07-31 12:24:00|15103.38|14983.38|15103.45|14983.45|15103.92|14983.92|15103.38|14983.38|9
1627734250000|2021-07-31 12:24:10|15103.43|14983.43|15103.19|14983.19|15104.16|14984.16|15102.92|14982.92|10
1627734260000|2021-07-31 12:24:20|15103.35|14983.35|15101.09|14981.09|15103.35|14983.35|15101.09|14981.09|10
1627734270000|2021-07-31 12:24:30|15101.18|14981.18|15099.44|14979.44|15101.18|14981.18|15099.44|14979.44|10
1627734280000|2021-07-31 12:24:40|15099.38|14979.38|15097.25|14977.25|15099.38|14979.38|15097.09|14977.09|9
1627734290000|2021-07-31 12:24:50|15097.21|14977.21|15095.83|14975.83|15097.52|14977.52|15095.83|14975.83|9
1627734300000|2021-07-31 12:25:00|15096.35|14976.35|15095.58|14975.58|15097.04|14977.04|15095.58|14975.58|9
1627734310000|2021-07-31 12:25:10|15095.54|14975.54|15093.38|14973.38|15095.54|14975.54|15093.31|14973.31|10
1627734320000|2021-07-31 12:25:20|15092.83|14972.83|15092.69|14972.69|15092.83|14972.83|15092.05|14972.05|10
1627734330000|2021-07-31 12:25:30|15092.05|14972.05|15093.85|14973.85|15093.95|14973.95|15091.81|14971.81|10
1627734340000|2021-07-31 12:25:40|15094.17|14974.17|15093.86|14973.86|15094.8|14974.8|15093.44|14973.44|10
1627734350000|2021-07-31 12:25:50|15093.89|14973.89|15093.32|14973.32|15095.2|14975.2|15093.32|14973.32|10
1627734360000|2021-07-31 12:26:00|15093.01|14973.01|15092.94|14972.94|15093.38|14973.38|15092.77|14972.77|10
1627734370000|2021-07-31 12:26:10|15092.74|14972.74|15094.81|14974.81|15094.81|14974.81|15092.74|14972.74|10
1627734380000|2021-07-31 12:26:20|15095|14975|15095.32|14975.32|15095.32|14975.32|15094.77|14974.77|10
1627734390000|2021-07-31 12:26:30|15095.38|14975.38|15095.59|14975.59|15096.09|14976.09|15095.23|14975.23|10
1627734400000|2021-07-31 12:26:40|15095.61|14975.61|15093.05|14973.05|15095.61|14975.61|15093.05|14973.05|9
1627734410000|2021-07-31 12:26:50|15092.99|14972.99|15090.75|14970.75|15092.99|14972.99|15090.75|14970.75|8
1627734420000|2021-07-31 12:27:00|15090.84|14970.84|15090.97|14970.97|15091.74|14971.74|15090.48|14970.48|10
1627734430000|2021-07-31 12:27:10|15091.5|14971.5|15093.95|14973.95|15094.15|14974.15|15091.5|14971.5|10
1627734440000|2021-07-31 12:27:20|15094.3|14974.3|15095.66|14975.66|15095.66|14975.66|15094.3|14974.3|8
1627734450000|2021-07-31 12:27:30|15095.35|14975.35|15097.03|14977.03|15097.03|14977.03|15094.95|14974.95|9
1627734460000|2021-07-31 12:27:40|15096.82|14976.82|15097.94|14977.94|15098.33|14978.33|15096.82|14976.82|9
1627734470000|2021-07-31 12:27:50|15098.46|14978.46|15100.28|14980.28|15100.3|14980.3|15098.46|14978.46|10
1627734480000|2021-07-31 12:28:00|15100.48|14980.48|15100.97|14980.97|15101.14|14981.14|15100.48|14980.48|9
1627734490000|2021-07-31 12:28:10|15101.04|14981.04|15101.61|14981.61|15101.9|14981.9|15101.04|14981.04|9
1627734500000|2021-07-31 12:28:20|15101.34|14981.34|15100.98|14980.98|15102.62|14982.62|15100.98|14980.98|10
1627734510000|2021-07-31 12:28:30|15100.8|14980.8|15098.95|14978.95|15100.92|14980.92|15098.95|14978.95|10
1627734520000|2021-07-31 12:28:40|15098.38|14978.38|15097.57|14977.57|15098.95|14978.95|15097.57|14977.57|10
1627734530000|2021-07-31 12:28:50|15097.21|14977.21|15098.32|14978.32|15098.32|14978.32|15097.21|14977.21|9
1627734540000|2021-07-31 12:29:00|15098.62|14978.62|15098.75|14978.75|15099.27|14979.27|15098.62|14978.62|9
1627734550000|2021-07-31 12:29:10|15098.66|14978.66|15099.14|14979.14|15099.34|14979.34|15098.66|14978.66|10
1627734560000|2021-07-31 12:29:20|15099.23|14979.23|15099.98|14979.98|15100.97|14980.97|15099.23|14979.23|10
1627734570000|2021-07-31 12:29:30|15099.94|14979.94|15100.99|14980.99|15100.99|14980.99|15099.94|14979.94|10
1627734580000|2021-07-31 12:29:40|15101.03|14981.03|15103.93|14983.93|15103.93|14983.93|15101.03|14981.03|10
1627734590000|2021-07-31 12:29:50|15104.05|14984.05|15107.83|14987.83|15108.25|14988.25|15104.05|14984.05|10
1627734600000|2021-07-31 12:30:00|15107.74|14987.74|15106.78|14986.78|15108.5|14988.5|15106.78|14986.78|10
1627734610000|2021-07-31 12:30:10|15107.66|14987.66|15103.06|14983.06|15107.66|14987.66|15103.06|14983.06|8
1627734620000|2021-07-31 12:30:20|15102.84|14982.84|15098.04|14978.04|15102.84|14982.84|15098.04|14978.04|10
1627734630000|2021-07-31 12:30:30|15098.15|14978.15|15097.51|14977.51|15098.34|14978.34|15097.51|14977.51|9
1627734640000|2021-07-31 12:30:40|15097.59|14977.59|15097.27|14977.27|15097.88|14977.88|15097.27|14977.27|8
1627734650000|2021-07-31 12:30:50|15097.07|14977.07|15096.54|14976.54|15097.12|14977.12|15096.54|14976.54|9
1627734660000|2021-07-31 12:31:00|15096.62|14976.62|15095.78|14975.78|15096.97|14976.97|15095.34|14975.34|10
1627734670000|2021-07-31 12:31:10|15095.07|14975.07|15094.06|14974.06|15095.07|14975.07|15094.06|14974.06|9
1627734680000|2021-07-31 12:31:20|15093.92|14973.92|15094.29|14974.29|15094.81|14974.81|15093.87|14973.87|10
1627734690000|2021-07-31 12:31:30|15093.46|14973.46|15093.17|14973.17|15093.47|14973.47|15093.06|14973.06|10
1627734700000|2021-07-31 12:31:40|15093.05|14973.05|15092.94|14972.94|15093.28|14973.28|15092.58|14972.58|10
1627734710000|2021-07-31 12:31:50|15093.08|14973.08|15092.02|14972.02|15093.58|14973.58|15092.02|14972.02|10
1627734720000|2021-07-31 12:32:00|15092.03|14972.03|15091.98|14971.98|15092.4|14972.4|15091.97|14971.97|10
1627734730000|2021-07-31 12:32:10|15091.52|14971.52|15090.69|14970.69|15092.35|14972.35|15090.69|14970.69|10
1627734740000|2021-07-31 12:32:20|15090.62|14970.62|15091.28|14971.28|15091.88|14971.88|15090.55|14970.55|9
1627734750000|2021-07-31 12:32:30|15091.35|14971.35|15092.41|14972.41|15092.41|14972.41|15091.35|14971.35|8
1627734760000|2021-07-31 12:32:40|15092.45|14972.45|15092.19|14972.19|15092.72|14972.72|15092.18|14972.18|9
1627734770000|2021-07-31 12:32:50|15092.11|14972.11|15090.86|14970.86|15092.27|14972.27|15090.86|14970.86|10
1627734780000|2021-07-31 12:33:00|15090.55|14970.55|15090.91|14970.91|15091.66|14971.66|15090.55|14970.55|10
1627734790000|2021-07-31 12:33:10|15090.99|14970.99|15091.68|14971.68|15092.07|14972.07|15090.99|14970.99|10
1627734800000|2021-07-31 12:33:20|15090.65|14970.65|15091.74|14971.74|15091.98|14971.98|15090.65|14970.65|9
1627734810000|2021-07-31 12:33:30|15091.89|14971.89|15089.13|14969.13|15091.9|14971.9|15089.13|14969.13|9
1627734820000|2021-07-31 12:33:40|15089.04|14969.04|15087.23|14967.23|15089.04|14969.04|15086.34|14966.34|10
1627734830000|2021-07-31 12:33:50|15087.04|14967.04|15084.3|14964.3|15087.07|14967.07|15084.3|14964.3|10
1627734840000|2021-07-31 12:34:00|15084.11|14964.11|15084.25|14964.25|15084.99|14964.99|15084.11|14964.11|10
1627734850000|2021-07-31 12:34:10|15084.04|14964.04|15082.54|14962.54|15085.04|14965.04|15082.5|14962.5|10
1627734860000|2021-07-31 12:34:20|15082.02|14962.02|15079.9|14959.9|15082.35|14962.35|15079.9|14959.9|10
1627734870000|2021-07-31 12:34:30|15079.78|14959.78|15078.4|14958.4|15079.98|14959.98|15077.28|14957.28|7
1627734880000|2021-07-31 12:34:40|15078.85|14958.85|15080.05|14960.05|15080.97|14960.97|15078.84|14958.84|10
1627734890000|2021-07-31 12:34:50|15080.12|14960.12|15080.46|14960.46|15080.46|14960.46|15079.89|14959.89|9
1627734900000|2021-07-31 12:35:00|15080.48|14960.48|15081.91|14961.91|15081.99|14961.99|15080.48|14960.48|9
1627734910000|2021-07-31 12:35:10|15081.92|14961.92|15079.34|14959.34|15081.92|14961.92|15079.34|14959.34|9
1627734920000|2021-07-31 12:35:20|15079.17|14959.17|15078.57|14958.57|15079.75|14959.75|15078.57|14958.57|10
1627734930000|2021-07-31 12:35:30|15078.23|14958.23|15074.85|14954.85|15078.23|14958.23|15074.85|14954.85|10
1627734940000|2021-07-31 12:35:40|15074.86|14954.86|15072.67|14952.67|15074.86|14954.86|15072.65|14952.65|9
1627734950000|2021-07-31 12:35:50|15071.17|14951.17|15071.92|14951.92|15071.92|14951.92|15070.91|14950.91|9
1627734960000|2021-07-31 12:36:00|15070.31|14950.31|15069.48|14949.48|15070.33|14950.33|15069.37|14949.37|10
1627734970000|2021-07-31 12:36:10|15069.81|14949.81|15069.97|14949.97|15070.41|14950.41|15069.3|14949.3|10
1627734980000|2021-07-31 12:36:20|15069.91|14949.91|15069.35|14949.35|15069.91|14949.91|15067.94|14947.94|10
1627734990000|2021-07-31 12:36:30|15069.29|14949.29|15071.85|14951.85|15071.85|14951.85|15069.29|14949.29|9
1627735000000|2021-07-31 12:36:40|15073.11|14953.11|15074.98|14954.98|15074.98|14954.98|15073.11|14953.11|10
1627735010000|2021-07-31 12:36:50|15075.38|14955.38|15074.63|14954.63|15075.92|14955.92|15074.62|14954.62|8
1627735020000|2021-07-31 12:37:00|15072.91|14952.91|15066.53|14946.53|15072.91|14952.91|15066.53|14946.53|10
1627735030000|2021-07-31 12:37:10|15066.1|14946.1|15066.48|14946.48|15067.28|14947.28|15066.1|14946.1|9
1627735040000|2021-07-31 12:37:20|15066.34|14946.34|15065.66|14945.66|15066.59|14946.59|15065.66|14945.66|10
1627735050000|2021-07-31 12:37:30|15065.59|14945.59|15064.8|14944.8|15065.59|14945.59|15064.8|14944.8|9
1627735060000|2021-07-31 12:37:40|15064.52|14944.52|15061.77|14941.77|15064.52|14944.52|15061.77|14941.77|9
1627735070000|2021-07-31 12:37:50|15061.16|14941.16|15056.24|14936.24|15061.16|14941.16|15056.24|14936.24|10
1627735080000|2021-07-31 12:38:00|15055.4|14935.4|15054.03|14934.03|15055.4|14935.4|15054.03|14934.03|10
1627735090000|2021-07-31 12:38:10|15053.98|14933.98|15054.78|14934.78|15054.88|14934.88|15053.96|14933.96|9
1627735100000|2021-07-31 12:38:20|15054.88|14934.88|15055.09|14935.09|15055.09|14935.09|15054.17|14934.17|9
1627735110000|2021-07-31 12:38:30|15054.65|14934.65|15054.17|14934.17|15055.08|14935.08|15054.17|14934.17|10
1627735120000|2021-07-31 12:38:40|15054.29|14934.29|15054.49|14934.49|15054.9|14934.9|15054.29|14934.29|9
1627735130000|2021-07-31 12:38:50|15054.68|14934.68|15054.73|14934.73|15054.73|14934.73|15053.08|14933.08|9
1627735140000|2021-07-31 12:39:00|15054.82|14934.82|15053.46|14933.46|15055.18|14935.18|15053.46|14933.46|10
1627735150000|2021-07-31 12:39:10|15053.53|14933.53|15053.12|14933.12|15053.98|14933.98|15052.88|14932.88|10
1627735160000|2021-07-31 12:39:20|15053.17|14933.17|15054.11|14934.11|15054.33|14934.33|15052.89|14932.89|9
1627735170000|2021-07-31 12:39:30|15054.47|14934.47|15053.31|14933.31|15054.54|14934.54|15053.12|14933.12|10
1627735180000|2021-07-31 12:39:40|15053.37|14933.37|15052.84|14932.84|15053.64|14933.64|15052.79|14932.79|9
1627735190000|2021-07-31 12:39:50|15053.45|14933.45|15053.96|14933.96|15054.28|14934.28|15052.93|14932.93|10
1627735200000|2021-07-31 12:40:00|15053.97|14933.97|15050.69|14930.69|15054|14934|15050.69|14930.69|10
1627735210000|2021-07-31 12:40:10|15050.57|14930.57|15048.62|14928.62|15050.95|14930.95|15048.21|14928.21|9
1627735220000|2021-07-31 12:40:20|15047.42|14927.42|15047.41|14927.41|15047.56|14927.56|15047.35|14927.35|10
1627735230000|2021-07-31 12:40:30|15047.03|14927.03|15046.12|14926.12|15047.15|14927.15|15045.88|14925.88|9
1627735240000|2021-07-31 12:40:40|15045.59|14925.59|15046.01|14926.01|15046.13|14926.13|15044.99|14924.99|10
1627735250000|2021-07-31 12:40:50|15045.86|14925.86|15046.82|14926.82|15046.82|14926.82|15044.12|14924.12|10
1627735260000|2021-07-31 12:41:00|15047.02|14927.02|15048.11|14928.11|15048.36|14928.36|15046.74|14926.74|10
1627735270000|2021-07-31 12:41:10|15047.15|14927.15|15048.14|14928.14|15048.2|14928.2|15047.15|14927.15|10
1627735280000|2021-07-31 12:41:20|15049.65|14929.65|15050.58|14930.58|15050.88|14930.88|15049.36|14929.36|10
1627735290000|2021-07-31 12:41:30|15050.4|14930.4|15049.96|14929.96|15050.55|14930.55|15049.88|14929.88|9
1627735300000|2021-07-31 12:41:40|15049.92|14929.92|15048.68|14928.68|15049.92|14929.92|15048.68|14928.68|10
1627735310000|2021-07-31 12:41:50|15048.41|14928.41|15048.37|14928.37|15048.65|14928.65|15047.79|14927.79|10
1627735320000|2021-07-31 12:42:00|15048.59|14928.59|15049.59|14929.59|15049.94|14929.94|15048.53|14928.53|10
1627735330000|2021-07-31 12:42:10|15048.4|14928.4|15048.12|14928.12|15048.46|14928.46|15047.15|14927.15|10
1627735340000|2021-07-31 12:42:20|15047.98|14927.98|15047.06|14927.06|15047.98|14927.98|15046.84|14926.84|9
1627735350000|2021-07-31 12:42:30|15047.04|14927.04|15047.49|14927.49|15047.55|14927.55|15046.99|14926.99|9
1627735360000|2021-07-31 12:42:40|15047.5|14927.5|15047.03|14927.03|15047.51|14927.51|15047.03|14927.03|7
1627735370000|2021-07-31 12:42:50|15047.02|14927.02|15046.31|14926.31|15047.23|14927.23|15046.31|14926.31|9
1627735380000|2021-07-31 12:43:00|15046.35|14926.35|15046.15|14926.15|15046.35|14926.35|15046|14926|7
1627735390000|2021-07-31 12:43:10|15046.01|14926.01|15047.1|14927.1|15047.1|14927.1|15044.77|14924.77|8
1627735400000|2021-07-31 12:43:20|15047.17|14927.17|15046.01|14926.01|15047.17|14927.17|15045.99|14925.99|10
1627735410000|2021-07-31 12:43:30|15046.32|14926.32|15048.79|14928.79|15048.79|14928.79|15046.11|14926.11|10
1627735420000|2021-07-31 12:43:40|15049.14|14929.14|15049.04|14929.04|15050.64|14930.64|15048.77|14928.77|10
1627735430000|2021-07-31 12:43:50|15048.85|14928.85|15048.44|14928.44|15048.88|14928.88|15048.44|14928.44|5
1627735440000|2021-07-31 12:44:00|15048.97|14928.97|15047.71|14927.71|15049.37|14929.37|15047.71|14927.71|10
1627735450000|2021-07-31 12:44:10|15047.76|14927.76|15048.24|14928.24|15048.71|14928.71|15046.7|14926.7|10
1627735460000|2021-07-31 12:44:20|15048.62|14928.62|15049.61|14929.61|15050.15|14930.15|15048.62|14928.62|8
1627735470000|2021-07-31 12:44:30|15049.53|14929.53|15051.6|14931.6|15051.6|14931.6|15049.34|14929.34|10
1627735480000|2021-07-31 12:44:40|15051.53|14931.53|15054.9|14934.9|15055.62|14935.62|15051.53|14931.53|10
1627735490000|2021-07-31 12:44:50|15055.14|14935.14|15056.93|14936.93|15056.93|14936.93|15055.14|14935.14|8
1627735500000|2021-07-31 12:45:00|15057.23|14937.23|15058.49|14938.49|15058.92|14938.92|15057.23|14937.23|10
1627735510000|2021-07-31 12:45:10|15058.5|14938.5|15055.42|14935.42|15058.5|14938.5|15055.42|14935.42|10
1627735520000|2021-07-31 12:45:20|15055.29|14935.29|15055.33|14935.33|15056.3|14936.3|15055|14935|9
1627735530000|2021-07-31 12:45:30|15055.41|14935.41|15055.5|14935.5|15055.53|14935.53|15055.36|14935.36|9
1627735540000|2021-07-31 12:45:40|15055.23|14935.23|15054.1|14934.1|15055.23|14935.23|15054.1|14934.1|9
1627735550000|2021-07-31 12:45:50|15054.12|14934.12|15052.29|14932.29|15054.12|14934.12|15052.29|14932.29|10
1627735560000|2021-07-31 12:46:00|15052.19|14932.19|15050.5|14930.5|15052.19|14932.19|15050.13|14930.13|10
1627735570000|2021-07-31 12:46:10|15050.03|14930.03|15049.28|14929.28|15050.13|14930.13|15049.28|14929.28|10
1627735580000|2021-07-31 12:46:20|15049.36|14929.36|15047.65|14927.65|15049.36|14929.36|15047.1|14927.1|9
1627735590000|2021-07-31 12:46:30|15047.84|14927.84|15045.31|14925.31|15047.84|14927.84|15045.31|14925.31|10
1627735600000|2021-07-31 12:46:40|15045.3|14925.3|15045.22|14925.22|15045.3|14925.3|15044.73|14924.73|8
1627735610000|2021-07-31 12:46:50|15045.13|14925.13|15044.24|14924.24|15046.23|14926.23|15043.71|14923.71|10
1627735620000|2021-07-31 12:47:00|15044.23|14924.23|15045.78|14925.78|15045.78|14925.78|15044.23|14924.23|10
1627735630000|2021-07-31 12:47:10|15045.93|14925.93|15050.7|14930.7|15050.85|14930.85|15045.93|14925.93|10
1627735640000|2021-07-31 12:47:20|15050.69|14930.69|15053.92|14933.92|15053.92|14933.92|15050.69|14930.69|8
1627735650000|2021-07-31 12:47:30|15054.36|14934.36|15053.9|14933.9|15054.52|14934.52|15053.3|14933.3|10
1627735660000|2021-07-31 12:47:40|15053.78|14933.78|15052.69|14932.69|15053.97|14933.97|15052.69|14932.69|10
1627735670000|2021-07-31 12:47:50|15053.15|14933.15|15052.9|14932.9|15053.15|14933.15|15052.09|14932.09|10
1627735680000|2021-07-31 12:48:00|15052.81|14932.81|15052.47|14932.47|15053.03|14933.03|15052.47|14932.47|8
1627735690000|2021-07-31 12:48:10|15052.7|14932.7|15052.49|14932.49|15052.7|14932.7|15052.08|14932.08|7
1627735700000|2021-07-31 12:48:20|15051.84|14931.84|15052.82|14932.82|15052.82|14932.82|15051.47|14931.47|9
1627735710000|2021-07-31 12:48:30|15052.83|14932.83|15052.25|14932.25|15052.83|14932.83|15051.3|14931.3|10
1627735720000|2021-07-31 12:48:40|15052.21|14932.21|15048.06|14928.06|15052.21|14932.21|15048.06|14928.06|9
1627735730000|2021-07-31 12:48:50|15047.77|14927.77|15047.84|14927.84|15048.01|14928.01|15047.63|14927.63|10
1627735740000|2021-07-31 12:49:00|15048.06|14928.06|15049.14|14929.14|15049.14|14929.14|15047.95|14927.95|10
1627735750000|2021-07-31 12:49:10|15049.17|14929.17|15052.29|14932.29|15052.29|14932.29|15049.17|14929.17|10
1627735760000|2021-07-31 12:49:20|15051.46|14931.46|15052.2|14932.2|15052.2|14932.2|15051.43|14931.43|9
1627735770000|2021-07-31 12:49:30|15052.31|14932.31|15053.05|14933.05|15053.35|14933.35|15052.31|14932.31|8
1627735780000|2021-07-31 12:49:40|15053.15|14933.15|15054.2|14934.2|15054.68|14934.68|15053.15|14933.15|10
1627735790000|2021-07-31 12:49:50|15054.21|14934.21|15053.29|14933.29|15054.21|14934.21|15053.29|14933.29|8
1627735800000|2021-07-31 12:50:00|15053.19|14933.19|15053.08|14933.08|15053.19|14933.19|15051.68|14931.68|9
1627735810000|2021-07-31 12:50:10|15053.02|14933.02|15048.55|14928.55|15053.02|14933.02|15048.55|14928.55|10
1627735820000|2021-07-31 12:50:20|15048.54|14928.54|15046.9|14926.9|15048.58|14928.58|15046.9|14926.9|10
1627735830000|2021-07-31 12:50:30|15045.95|14925.95|15046.01|14926.01|15046.01|14926.01|15045.25|14925.25|6
1627735840000|2021-07-31 12:50:40|15045.99|14925.99|15046.4|14926.4|15046.4|14926.4|15045.89|14925.89|6
1627735850000|2021-07-31 12:50:50|15046.39|14926.39|15046.03|14926.03|15046.39|14926.39|15045.2|14925.2|9
1627735860000|2021-07-31 12:51:00|15046.05|14926.05|15047.05|14927.05|15047.05|14927.05|15045.48|14925.48|10
1627735870000|2021-07-31 12:51:10|15046.74|14926.74|15046.97|14926.97|15047.48|14927.48|15046.74|14926.74|10
1627735880000|2021-07-31 12:51:20|15046.84|14926.84|15046.28|14926.28|15046.96|14926.96|15046.05|14926.05|9
1627735890000|2021-07-31 12:51:30|15046.27|14926.27|15045.97|14925.97|15046.27|14926.27|15045.97|14925.97|8
1627735900000|2021-07-31 12:51:40|15044.84|14924.84|15044.28|14924.28|15044.85|14924.85|15044.28|14924.28|9
1627735910000|2021-07-31 12:51:50|15044.23|14924.23|15044.42|14924.42|15044.68|14924.68|15043.87|14923.87|9
1627735920000|2021-07-31 12:52:00|15044.57|14924.57|15044.28|14924.28|15044.7|14924.7|15044.06|14924.06|10
1627735930000|2021-07-31 12:52:10|15045.33|14925.33|15047.6|14927.6|15047.67|14927.67|15045.33|14925.33|10
1627735940000|2021-07-31 12:52:20|15047.65|14927.65|15048.2|14928.2|15048.44|14928.44|15047.65|14927.65|9
1627735950000|2021-07-31 12:52:30|15048.21|14928.21|15049.39|14929.39|15049.5|14929.5|15048.21|14928.21|9
1627735960000|2021-07-31 12:52:40|15049.49|14929.49|15049.81|14929.81|15050.05|14930.05|15049.49|14929.49|9
1627735970000|2021-07-31 12:52:50|15050.11|14930.11|15049.29|14929.29|15050.16|14930.16|15048.98|14928.98|10
1627735980000|2021-07-31 12:53:00|15049.31|14929.31|15048.65|14928.65|15049.31|14929.31|15048.6|14928.6|9
1627735990000|2021-07-31 12:53:10|15048.78|14928.78|15050.42|14930.42|15050.42|14930.42|15048.54|14928.54|10
1627736000000|2021-07-31 12:53:20|15050.43|14930.43|15052.81|14932.81|15052.81|14932.81|15050.32|14930.32|9
1627736010000|2021-07-31 12:53:30|15053.13|14933.13|15058.63|14938.63|15058.63|14938.63|15053.13|14933.13|10
1627736020000|2021-07-31 12:53:40|15058.75|14938.75|15059.89|14939.89|15059.89|14939.89|15058.52|14938.52|10
1627736030000|2021-07-31 12:53:50|15059.56|14939.56|15062.26|14942.26|15062.78|14942.78|15059.56|14939.56|9
1627736040000|2021-07-31 12:54:00|15062.58|14942.58|15061.43|14941.43|15062.58|14942.58|15061.43|14941.43|10
1627736050000|2021-07-31 12:54:10|15061.32|14941.32|15062.49|14942.49|15062.49|14942.49|15061.32|14941.32|9
1627736060000|2021-07-31 12:54:20|15061.67|14941.67|15061.78|14941.78|15061.78|14941.78|15061.18|14941.18|8
1627736070000|2021-07-31 12:54:30|15061.44|14941.44|15061.58|14941.58|15061.58|14941.58|15061.31|14941.31|8
1627736080000|2021-07-31 12:54:40|15061.06|14941.06|15061.61|14941.61|15062.13|14942.13|15061.06|14941.06|10
1627736090000|2021-07-31 12:54:50|15061.72|14941.72|15061.95|14941.95|15061.95|14941.95|15061.12|14941.12|9
1627736100000|2021-07-31 12:55:00|15062.16|14942.16|15063.07|14943.07|15063.42|14943.42|15062.16|14942.16|10
1627736110000|2021-07-31 12:55:10|15062.91|14942.91|15062.44|14942.44|15063.27|14943.27|15062.09|14942.09|9
1627736120000|2021-07-31 12:55:20|15062.42|14942.42|15063.96|14943.96|15063.96|14943.96|15062.42|14942.42|10
1627736130000|2021-07-31 12:55:30|15064.19|14944.19|15065.62|14945.62|15065.62|14945.62|15064.19|14944.19|9
1627736140000|2021-07-31 12:55:40|15065.68|14945.68|15068.24|14948.24|15068.24|14948.24|15065.68|14945.68|10
1627736150000|2021-07-31 12:55:50|15068.25|14948.25|15068.61|14948.61|15068.83|14948.83|15068.25|14948.25|10
1627736160000|2021-07-31 12:56:00|15068.52|14948.52|15070.38|14950.38|15070.38|14950.38|15068.52|14948.52|8
1627736170000|2021-07-31 12:56:10|15070.5|14950.5|15070.43|14950.43|15071.05|14951.05|15069.21|14949.21|10
1627736180000|2021-07-31 12:56:20|15070.55|14950.55|15071.78|14951.78|15071.9|14951.9|15070.55|14950.55|10
1627736190000|2021-07-31 12:56:30|15071.91|14951.91|15073.28|14953.28|15073.28|14953.28|15071.91|14951.91|7
1627736200000|2021-07-31 12:56:40|15073.18|14953.18|15071.03|14951.03|15073.18|14953.18|15071.03|14951.03|9
1627736210000|2021-07-31 12:56:50|15070.92|14950.92|15071.23|14951.23|15071.24|14951.24|15070.32|14950.32|9
1627736220000|2021-07-31 12:57:00|15071.2|14951.2|15071.74|14951.74|15071.76|14951.76|15071.2|14951.2|9
1627736230000|2021-07-31 12:57:10|15071.7|14951.7|15072.88|14952.88|15073.18|14953.18|15071.69|14951.69|9
1627736240000|2021-07-31 12:57:20|15073.29|14953.29|15074.63|14954.63|15074.63|14954.63|15073.18|14953.18|10
1627736250000|2021-07-31 12:57:30|15075.18|14955.18|15077.5|14957.5|15077.5|14957.5|15075.18|14955.18|10
1627736260000|2021-07-31 12:57:40|15077.73|14957.73|15076.55|14956.55|15077.73|14957.73|15075.92|14955.92|9
1627736270000|2021-07-31 12:57:50|15076.35|14956.35|15076.74|14956.74|15076.75|14956.75|15076.35|14956.35|7
1627736280000|2021-07-31 12:58:00|15077.9|14957.9|15075.85|14955.85|15077.9|14957.9|15075.85|14955.85|10
1627736290000|2021-07-31 12:58:10|15075.81|14955.81|15074.96|14954.96|15076.15|14956.15|15074.96|14954.96|9
1627736300000|2021-07-31 12:58:20|15075.34|14955.34|15076.73|14956.73|15076.73|14956.73|15075.34|14955.34|8
1627736310000|2021-07-31 12:58:30|15076.95|14956.95|15076.06|14956.06|15076.95|14956.95|15076.06|14956.06|9
1627736320000|2021-07-31 12:58:40|15076.04|14956.04|15077.38|14957.38|15077.38|14957.38|15076.04|14956.04|10
1627736330000|2021-07-31 12:58:50|15077.41|14957.41|15076.94|14956.94|15077.42|14957.42|15076.94|14956.94|8
1627736340000|2021-07-31 12:59:00|15076.85|14956.85|15076.88|14956.88|15076.9|14956.9|15076.73|14956.73|9
1627736350000|2021-07-31 12:59:10|15076.97|14956.97|15077.62|14957.62|15077.62|14957.62|15076.97|14956.97|9
1627736360000|2021-07-31 12:59:20|15077.57|14957.57|15078.26|14958.26|15078.26|14958.26|15077.4|14957.4|9
1627736370000|2021-07-31 12:59:30|15077.97|14957.97|15078.76|14958.76|15079.02|14959.02|15077.97|14957.97|10
1627736380000|2021-07-31 12:59:40|15078.95|14958.95|15082.09|14962.09|15082.09|14962.09|15078.95|14958.95|10
1627736390000|2021-07-31 12:59:50|15082.55|14962.55|15083.69|14963.69|15083.69|14963.69|15082.23|14962.23|8
1627736400000|2021-07-31 13:00:00|15083.91|14963.91|15083.59|14963.59|15083.91|14963.91|15082.76|14962.76|10
1627736410000|2021-07-31 13:00:10|15083.52|14963.52|15084.82|14964.82|15084.98|14964.98|15083.52|14963.52|8
1627736420000|2021-07-31 13:00:20|15084.87|14964.87|15085.8|14965.8|15085.8|14965.8|15084.66|14964.66|7
1627736430000|2021-07-31 13:00:30|15084.44|14964.44|15084.76|14964.76|15084.76|14964.76|15084.17|14964.17|10
1627736440000|2021-07-31 13:00:40|15084.61|14964.61|15083.3|14963.3|15084.61|14964.61|15083.11|14963.11|9
1627736450000|2021-07-31 13:00:50|15083.52|14963.52|15084.56|14964.56|15084.56|14964.56|15083.25|14963.25|8
1627736460000|2021-07-31 13:01:00|15084.3|14964.3|15084.14|14964.14|15084.3|14964.3|15084|14964|10
1627736470000|2021-07-31 13:01:10|15084.12|14964.12|15083.59|14963.59|15084.27|14964.27|15083.25|14963.25|9
1627736480000|2021-07-31 13:01:20|15083.62|14963.62|15083.66|14963.66|15083.88|14963.88|15083.62|14963.62|9
1627736490000|2021-07-31 13:01:30|15083.63|14963.63|15083.81|14963.81|15083.9|14963.9|15083.58|14963.58|10
1627736500000|2021-07-31 13:01:40|15084.02|14964.02|15085.66|14965.66|15085.95|14965.95|15084.02|14964.02|9
1627736510000|2021-07-31 13:01:50|15085.7|14965.7|15085.71|14965.71|15085.71|14965.71|15085.57|14965.57|5
1627736520000|2021-07-31 13:02:00|15085.73|14965.73|15085.48|14965.48|15085.73|14965.73|15085.36|14965.36|9
1627736530000|2021-07-31 13:02:10|15085.5|14965.5|15084.62|14964.62|15085.5|14965.5|15084.62|14964.62|10
1627736540000|2021-07-31 13:02:20|15084.61|14964.61|15083.03|14963.03|15084.8|14964.8|15082.99|14962.99|9
1627736550000|2021-07-31 13:02:30|15083.11|14963.11|15083.7|14963.7|15083.73|14963.73|15083.11|14963.11|9
1627736560000|2021-07-31 13:02:40|15083.59|14963.59|15083.69|14963.69|15083.69|14963.69|15083.32|14963.32|9
1627736570000|2021-07-31 13:02:50|15083.75|14963.75|15084.96|14964.96|15084.96|14964.96|15083.56|14963.56|9
1627736580000|2021-07-31 13:03:00|15085.16|14965.16|15085.23|14965.23|15085.73|14965.73|15085.16|14965.16|9
1627736590000|2021-07-31 13:03:10|15085.25|14965.25|15084.8|14964.8|15085.41|14965.41|15084.8|14964.8|8
1627736600000|2021-07-31 13:03:20|15084.79|14964.79|15084.02|14964.02|15084.79|14964.79|15084.02|14964.02|8
1627736610000|2021-07-31 13:03:30|15084.07|14964.07|15080.37|14960.37|15084.07|14964.07|15080.37|14960.37|10
1627736620000|2021-07-31 13:03:40|15081.36|14961.36|15080.47|14960.47|15081.36|14961.36|15080.45|14960.45|9
1627736630000|2021-07-31 13:03:50|15080.65|14960.65|15080.09|14960.09|15080.67|14960.67|15079.96|14959.96|8
1627736640000|2021-07-31 13:04:00|15080.05|14960.05|15081.2|14961.2|15081.2|14961.2|15080.05|14960.05|9
1627736650000|2021-07-31 13:04:10|15081.41|14961.41|15079.03|14959.03|15081.41|14961.41|15079.03|14959.03|9
1627736660000|2021-07-31 13:04:20|15077.95|14957.95|15074.02|14954.02|15077.95|14957.95|15074.02|14954.02|10
1627736670000|2021-07-31 13:04:30|15073.94|14953.94|15073.53|14953.53|15074.11|14954.11|15073.23|14953.23|10
1627736680000|2021-07-31 13:04:40|15073.68|14953.68|15071.71|14951.71|15073.68|14953.68|15071.71|14951.71|9
1627736690000|2021-07-31 13:04:50|15071.76|14951.76|15073.52|14953.52|15073.52|14953.52|15071.76|14951.76|9
1627736700000|2021-07-31 13:05:00|15073.51|14953.51|15073.8|14953.8|15073.8|14953.8|15073.35|14953.35|10
1627736710000|2021-07-31 13:05:10|15073.96|14953.96|15072.95|14952.95|15073.96|14953.96|15072.46|14952.46|10
1627736720000|2021-07-31 13:05:20|15072.84|14952.84|15073.06|14953.06|15074.27|14954.27|15072.77|14952.77|9
1627736730000|2021-07-31 13:05:30|15073.24|14953.24|15074.39|14954.39|15074.39|14954.39|15073.24|14953.24|9
1627736740000|2021-07-31 13:05:40|15074.54|14954.54|15075.74|14955.74|15075.74|14955.74|15073.45|14953.45|10
1627736750000|2021-07-31 13:05:50|15076.11|14956.11|15079.11|14959.11|15079.11|14959.11|15076.11|14956.11|10
1627736760000|2021-07-31 13:06:00|15079.29|14959.29|15077.8|14957.8|15079.33|14959.33|15077.78|14957.78|9
1627736770000|2021-07-31 13:06:10|15077.82|14957.82|15080.35|14960.35|15080.35|14960.35|15077.82|14957.82|10
1627736780000|2021-07-31 13:06:20|15080.42|14960.42|15083.15|14963.15|15083.15|14963.15|15080.42|14960.42|9
1627736790000|2021-07-31 13:06:30|15083.13|14963.13|15083.81|14963.81|15083.81|14963.81|15082.86|14962.86|10
1627736800000|2021-07-31 13:06:40|15083.58|14963.58|15084.48|14964.48|15084.48|14964.48|15083.58|14963.58|9
1627736810000|2021-07-31 13:06:50|15084.16|14964.16|15080.76|14960.76|15087.93|14967.93|15080.76|14960.76|10
1627736820000|2021-07-31 13:07:00|15079.43|14959.43|15075.01|14955.01|15079.43|14959.43|15074.39|14954.39|10
1627736830000|2021-07-31 13:07:10|15074.62|14954.62|15073.7|14953.7|15075.33|14955.33|15073.7|14953.7|10
1627736840000|2021-07-31 13:07:20|15072.78|14952.78|15067.37|14947.37|15072.78|14952.78|15067.19|14947.19|9
1627736850000|2021-07-31 13:07:30|15067.57|14947.57|15068.23|14948.23|15068.67|14948.67|15067.57|14947.57|10
1627736860000|2021-07-31 13:07:40|15068.43|14948.43|15065.64|14945.64|15068.43|14948.43|15065.64|14945.64|10
1627736870000|2021-07-31 13:07:50|15065.05|14945.05|15057.36|14937.36|15065.05|14945.05|15057.15|14937.15|10
1627736880000|2021-07-31 13:08:00|15057.25|14937.25|15052.94|14932.94|15057.25|14937.25|15052.39|14932.39|8
1627736890000|2021-07-31 13:08:10|15052.95|14932.95|15054.16|14934.16|15054.16|14934.16|15052.56|14932.56|10
1627736900000|2021-07-31 13:08:20|15054.65|14934.65|15054.4|14934.4|15055.53|14935.53|15054.4|14934.4|10
1627736910000|2021-07-31 13:08:30|15054.99|14934.99|15057.44|14937.44|15057.44|14937.44|15054.81|14934.81|10
1627736920000|2021-07-31 13:08:40|15057.27|14937.27|15058.07|14938.07|15058.07|14938.07|15056.86|14936.86|10
1627736930000|2021-07-31 13:08:50|15057.68|14937.68|15058.88|14938.88|15058.88|14938.88|15057.65|14937.65|10
1627736940000|2021-07-31 13:09:00|15059|14939|15060.24|14940.24|15060.24|14940.24|15059|14939|9
1627736950000|2021-07-31 13:09:10|15061.27|14941.27|15061.17|14941.17|15062.86|14942.86|15061.17|14941.17|10
1627736960000|2021-07-31 13:09:20|15062.66|14942.66|15063.62|14943.62|15063.62|14943.62|15062.42|14942.42|10
1627736970000|2021-07-31 13:09:30|15063.7|14943.7|15064.33|14944.33|15064.33|14944.33|15063.7|14943.7|10
1627736980000|2021-07-31 13:09:40|15064.19|14944.19|15064.52|14944.52|15064.52|14944.52|15063.99|14943.99|10
1627736990000|2021-07-31 13:09:50|15064.84|14944.84|15064.99|14944.99|15065.18|14945.18|15064.84|14944.84|8
1627737000000|2021-07-31 13:10:00|15064.98|14944.98|15064.49|14944.49|15065.05|14945.05|15063.91|14943.91|10
1627737010000|2021-07-31 13:10:10|15064.46|14944.46|15067.56|14947.56|15067.56|14947.56|15064.46|14944.46|10
1627737020000|2021-07-31 13:10:20|15067.58|14947.58|15068.01|14948.01|15068.52|14948.52|15067.27|14947.27|10
1627737030000|2021-07-31 13:10:30|15067.39|14947.39|15066.64|14946.64|15067.56|14947.56|15066.64|14946.64|9
1627737040000|2021-07-31 13:10:40|15066.25|14946.25|15066.4|14946.4|15066.67|14946.67|15066.22|14946.22|10
1627737050000|2021-07-31 13:10:50|15066.28|14946.28|15065.57|14945.57|15066.44|14946.44|15065.57|14945.57|9
1627737060000|2021-07-31 13:11:00|15065.14|14945.14|15063.8|14943.8|15065.14|14945.14|15063.8|14943.8|7
1627737070000|2021-07-31 13:11:10|15063.57|14943.57|15060.72|14940.72|15063.57|14943.57|15060.72|14940.72|10
1627737080000|2021-07-31 13:11:20|15060.71|14940.71|15060.09|14940.09|15060.71|14940.71|15059.33|14939.33|10
1627737090000|2021-07-31 13:11:30|15059.76|14939.76|15061.55|14941.55|15061.55|14941.55|15059.54|14939.54|8
1627737100000|2021-07-31 13:11:40|15061.63|14941.63|15059.94|14939.94|15061.66|14941.66|15059.94|14939.94|10
1627737110000|2021-07-31 13:11:50|15060.34|14940.34|15058.36|14938.36|15060.4|14940.4|15058.34|14938.34|9
1627737120000|2021-07-31 13:12:00|15058.35|14938.35|15059.72|14939.72|15059.72|14939.72|15058.01|14938.01|10
1627737130000|2021-07-31 13:12:10|15060.14|14940.14|15058.91|14938.91|15060.19|14940.19|15058.65|14938.65|10
1627737140000|2021-07-31 13:12:20|15058.77|14938.77|15058.18|14938.18|15058.86|14938.86|15058.18|14938.18|9
1627737150000|2021-07-31 13:12:30|15058.05|14938.05|15056.78|14936.78|15058.05|14938.05|15056.43|14936.43|9
1627737160000|2021-07-31 13:12:40|15056.42|14936.42|15053.46|14933.46|15056.42|14936.42|15053.46|14933.46|9
1627737170000|2021-07-31 13:12:50|15053.29|14933.29|15051.63|14931.63|15053.36|14933.36|15051.46|14931.46|10
1627737180000|2021-07-31 13:13:00|15051.26|14931.26|15050.27|14930.27|15051.26|14931.26|15050.23|14930.23|10
1627737190000|2021-07-31 13:13:10|15049.91|14929.91|15047.62|14927.62|15050.08|14930.08|15047.62|14927.62|9
1627737200000|2021-07-31 13:13:20|15048.4|14928.4|15050.19|14930.19|15050.19|14930.19|15048.4|14928.4|10
1627737210000|2021-07-31 13:13:30|15050.22|14930.22|15048.19|14928.19|15050.22|14930.22|15047.85|14927.85|9
1627737220000|2021-07-31 13:13:40|15048.24|14928.24|15050.07|14930.07|15050.07|14930.07|15048.24|14928.24|8
1627737230000|2021-07-31 13:13:50|15050.26|14930.26|15052.12|14932.12|15052.12|14932.12|15050.26|14930.26|8
1627737240000|2021-07-31 13:14:00|15052.71|14932.71|15054.08|14934.08|15054.08|14934.08|15051.54|14931.54|10
1627737250000|2021-07-31 13:14:10|15054.62|14934.62|15054.51|14934.51|15054.69|14934.69|15054.03|14934.03|8
1627737260000|2021-07-31 13:14:20|15054.45|14934.45|15057.3|14937.3|15057.3|14937.3|15054.45|14934.45|10
1627737270000|2021-07-31 13:14:30|15057.49|14937.49|15056.64|14936.64|15057.49|14937.49|15056.29|14936.29|9
1627737280000|2021-07-31 13:14:40|15057|14937|15057.9|14937.9|15057.9|14937.9|15056.68|14936.68|9
1627737290000|2021-07-31 13:14:50|15057.89|14937.89|15057.97|14937.97|15057.97|14937.97|15057.58|14937.58|8
1627737300000|2021-07-31 13:15:00|15058.5|14938.5|15059.17|14939.17|15059.17|14939.17|15058.5|14938.5|8
1627737310000|2021-07-31 13:15:10|15059.16|14939.16|15054.73|14934.73|15059.16|14939.16|15054.73|14934.73|10
1627737320000|2021-07-31 13:15:20|15054.38|14934.38|15051.79|14931.79|15054.38|14934.38|15051.75|14931.75|10
1627737330000|2021-07-31 13:15:30|15051.49|14931.49|15049.02|14929.02|15051.49|14931.49|15049.02|14929.02|10
1627737340000|2021-07-31 13:15:40|15048.96|14928.96|15044.71|14924.71|15048.96|14928.96|15044.71|14924.71|9
1627737350000|2021-07-31 13:15:50|15044.42|14924.42|15036.34|14916.34|15044.42|14924.42|15036.34|14916.34|10
1627737360000|2021-07-31 13:16:00|15036.31|14916.31|15037.03|14917.03|15037.03|14917.03|15036.31|14916.31|9
1627737370000|2021-07-31 13:16:10|15037.43|14917.43|15040.73|14920.73|15041.03|14921.03|15037.43|14917.43|10
1627737380000|2021-07-31 13:16:20|15039.47|14919.47|15036.75|14916.75|15039.47|14919.47|15036.75|14916.75|10
1627737390000|2021-07-31 13:16:30|15036.61|14916.61|15034.39|14914.39|15036.61|14916.61|15034.39|14914.39|8
1627737400000|2021-07-31 13:16:40|15034.09|14914.09|15030.87|14910.87|15034.57|14914.57|15030.87|14910.87|10
1627737410000|2021-07-31 13:16:50|15030.16|14910.16|15023.69|14903.69|15030.16|14910.16|15023.66|14903.66|10
1627737420000|2021-07-31 13:17:00|15023.75|14903.75|15021.9|14901.9|15023.75|14903.75|15021.9|14901.9|10
1627737430000|2021-07-31 13:17:10|15021.84|14901.84|15022.94|14902.94|15023.2|14903.2|15021.69|14901.69|9
1627737440000|2021-07-31 13:17:20|15023.45|14903.45|15024.51|14904.51|15024.68|14904.68|15023.45|14903.45|8
1627737450000|2021-07-31 13:17:30|15024.94|14904.94|15025.64|14905.64|15025.69|14905.69|15024.57|14904.57|10
1627737460000|2021-07-31 13:17:40|15027.1|14907.1|15028.66|14908.66|15028.93|14908.93|15026.92|14906.92|10
1627737470000|2021-07-31 13:17:50|15028.29|14908.29|15026.21|14906.21|15028.29|14908.29|15026.21|14906.21|10
1627737480000|2021-07-31 13:18:00|15026.13|14906.13|15027|14907|15027|14907|15026.13|14906.13|7
1627737490000|2021-07-31 13:18:10|15027.55|14907.55|15026.79|14906.79|15028.11|14908.11|15026.79|14906.79|10
1627737500000|2021-07-31 13:18:20|15026.46|14906.46|15026.23|14906.23|15027.14|14907.14|15026.1|14906.1|10
1627737510000|2021-07-31 13:18:30|15026.16|14906.16|15029|14909|15029|14909|15026.16|14906.16|10
1627737520000|2021-07-31 13:18:40|15028.32|14908.32|15029.24|14909.24|15030.29|14910.29|15028.32|14908.32|10
1627737530000|2021-07-31 13:18:50|15029.17|14909.17|15029.78|14909.78|15029.78|14909.78|15029.17|14909.17|10
1627737540000|2021-07-31 13:19:00|15029.82|14909.82|15029.21|14909.21|15030.12|14910.12|15028.9|14908.9|10
1627737550000|2021-07-31 13:19:10|15029.53|14909.53|15031.74|14911.74|15031.74|14911.74|15028.3|14908.3|10
1627737560000|2021-07-31 13:19:20|15032.16|14912.16|15032.54|14912.54|15032.95|14912.95|15031.16|14911.16|10
1627737570000|2021-07-31 13:19:30|15032.66|14912.66|15030.88|14910.88|15032.95|14912.95|15030.83|14910.83|10
1627737580000|2021-07-31 13:19:40|15030.68|14910.68|15029.84|14909.84|15030.68|14910.68|15028.12|14908.12|10
1627737590000|2021-07-31 13:19:50|15029.92|14909.92|15030.16|14910.16|15031.5|14911.5|15029.92|14909.92|10
1627737600000|2021-07-31 13:20:00|15030.11|14910.11|15029.85|14909.85|15030.78|14910.78|15029.85|14909.85|9
1627737610000|2021-07-31 13:20:10|15029.15|14909.15|15026.24|14906.24|15029.54|14909.54|15026.24|14906.24|10
1627737620000|2021-07-31 13:20:20|15025.86|14905.86|15018.99|14898.99|15025.86|14905.86|15018.99|14898.99|10
1627737630000|2021-07-31 13:20:30|15018.26|14898.26|15014.03|14894.03|15018.26|14898.26|15013.72|14893.72|10
1627737640000|2021-07-31 13:20:40|15014.06|14894.06|15007.53|14887.53|15014.06|14894.06|15007.19|14887.19|10
1627737650000|2021-07-31 13:20:50|15007.39|14887.39|15009.32|14889.32|15009.32|14889.32|15007.27|14887.27|10
1627737660000|2021-07-31 13:21:00|15009.29|14889.29|15016.51|14896.51|15016.51|14896.51|15009.29|14889.29|10
1627737670000|2021-07-31 13:21:10|15017.07|14897.07|15017.5|14897.5|15017.75|14897.75|15017.04|14897.04|10
1627737680000|2021-07-31 13:21:20|15016.38|14896.38|15018.17|14898.17|15018.46|14898.46|15016.31|14896.31|10
1627737690000|2021-07-31 13:21:30|15018.91|14898.91|15019.76|14899.76|15019.94|14899.94|15018.66|14898.66|10
1627737700000|2021-07-31 13:21:40|15019.66|14899.66|15019.36|14899.36|15019.95|14899.95|15019.34|14899.34|10
1627737710000|2021-07-31 13:21:50|15019.26|14899.26|15021.42|14901.42|15021.42|14901.42|15019.26|14899.26|10
1627737720000|2021-07-31 13:22:00|15020.97|14900.97|15021.29|14901.29|15021.33|14901.33|15020.7|14900.7|10
1627737730000|2021-07-31 13:22:10|15020.79|14900.79|15022.96|14902.96|15023.02|14903.02|15020.79|14900.79|10
1627737740000|2021-07-31 13:22:20|15023.15|14903.15|15023.18|14903.18|15023.25|14903.25|15022.59|14902.59|10
1627737750000|2021-07-31 13:22:30|15022.15|14902.15|15022.98|14902.98|15023.08|14903.08|15022.07|14902.07|10
1627737760000|2021-07-31 13:22:40|15022.92|14902.92|15022.84|14902.84|15023.1|14903.1|15022.84|14902.84|9
1627737770000|2021-07-31 13:22:50|15022.56|14902.56|15022.25|14902.25|15022.91|14902.91|15022.12|14902.12|10
1627737780000|2021-07-31 13:23:00|15022.22|14902.22|15021.41|14901.41|15022.24|14902.24|15021.37|14901.37|10
1627737790000|2021-07-31 13:23:10|15020.69|14900.69|15019.67|14899.67|15020.69|14900.69|15019.49|14899.49|10
1627737800000|2021-07-31 13:23:20|15019.44|14899.44|15014.36|14894.36|15019.44|14899.44|15014.36|14894.36|10
1627737810000|2021-07-31 13:23:30|15014.52|14894.52|15014.83|14894.83|15014.83|14894.83|15013.29|14893.29|9
1627737820000|2021-07-31 13:23:40|15015.32|14895.32|15015.62|14895.62|15015.72|14895.72|15015.18|14895.18|9
1627737830000|2021-07-31 13:23:50|15016.06|14896.06|15016.31|14896.31|15016.47|14896.47|15015.69|14895.69|10
1627737840000|2021-07-31 13:24:00|15016.38|14896.38|15015.35|14895.35|15016.71|14896.71|15015.31|14895.31|10
1627737850000|2021-07-31 13:24:10|15015.34|14895.34|15014.32|14894.32|15016.07|14896.07|15014.32|14894.32|8
1627737860000|2021-07-31 13:24:20|15014.56|14894.56|15017.19|14897.19|15017.55|14897.55|15014.56|14894.56|10
1627737870000|2021-07-31 13:24:30|15017.21|14897.21|15016.53|14896.53|15017.39|14897.39|15015.69|14895.69|9
1627737880000|2021-07-31 13:24:40|15016.4|14896.4|15016.51|14896.51|15016.62|14896.62|15016.24|14896.24|9
1627737890000|2021-07-31 13:24:50|15016.37|14896.37|15017.12|14897.12|15017.12|14897.12|15015.81|14895.81|9
1627737900000|2021-07-31 13:25:00|15017.14|14897.14|15015.01|14895.01|15017.14|14897.14|15015.01|14895.01|10
1627737910000|2021-07-31 13:25:10|15015.05|14895.05|15013.8|14893.8|15015.38|14895.38|15013.8|14893.8|10
1627737920000|2021-07-31 13:25:20|15013.53|14893.53|15011.45|14891.45|15013.53|14893.53|15011.32|14891.32|9
1627737930000|2021-07-31 13:25:30|15011.42|14891.42|15011.15|14891.15|15011.42|14891.42|15009.83|14889.83|10
1627737940000|2021-07-31 13:25:40|15011.32|14891.32|15009.93|14889.93|15011.32|14891.32|15009.93|14889.93|10
1627737950000|2021-07-31 13:25:50|15009.81|14889.81|15009.1|14889.1|15009.81|14889.81|15008.85|14888.85|9
1627737960000|2021-07-31 13:26:00|15009.35|14889.35|15008.82|14888.82|15009.35|14889.35|15008.82|14888.82|7
1627737970000|2021-07-31 13:26:10|15008.75|14888.75|15006.79|14886.79|15008.75|14888.75|15006.59|14886.59|10
1627737980000|2021-07-31 13:26:20|15006.58|14886.58|15006.51|14886.51|15007.09|14887.09|15005.95|14885.95|9
1627737990000|2021-07-31 13:26:30|15006.26|14886.26|15006.5|14886.5|15006.5|14886.5|15005.04|14885.04|10
1627738000000|2021-07-31 13:26:40|15006.55|14886.55|15006.37|14886.37|15006.85|14886.85|15006.18|14886.18|9
1627738010000|2021-07-31 13:26:50|15006.31|14886.31|15006.4|14886.4|15007.05|14887.05|15006.1|14886.1|9
1627738020000|2021-07-31 13:27:00|15006.53|14886.53|15005.66|14885.66|15006.77|14886.77|15005.37|14885.37|9
1627738030000|2021-07-31 13:27:10|15006.92|14886.92|15007.58|14887.58|15007.58|14887.58|15006.32|14886.32|10
1627738040000|2021-07-31 13:27:20|15007.63|14887.63|15007.73|14887.73|15007.94|14887.94|15007.62|14887.62|10
1627738050000|2021-07-31 13:27:30|15007.74|14887.74|15007.64|14887.64|15007.77|14887.77|15007.43|14887.43|10
1627738060000|2021-07-31 13:27:40|15007.68|14887.68|15007.27|14887.27|15007.72|14887.72|15007.22|14887.22|9
1627738070000|2021-07-31 13:27:50|15007.33|14887.33|15007.26|14887.26|15007.53|14887.53|15007.26|14887.26|8
1627738080000|2021-07-31 13:28:00|15007.09|14887.09|15007.18|14887.18|15007.18|14887.18|15006.9|14886.9|7
1627738090000|2021-07-31 13:28:10|15007.11|14887.11|15008.63|14888.63|15008.63|14888.63|15007.11|14887.11|7
1627738100000|2021-07-31 13:28:20|15008.56|14888.56|15008.29|14888.29|15008.68|14888.68|15008.29|14888.29|8
1627738110000|2021-07-31 13:28:30|15008.33|14888.33|15008.21|14888.21|15008.71|14888.71|15008.21|14888.21|9
1627738120000|2021-07-31 13:28:40|15008.23|14888.23|15008.58|14888.58|15008.58|14888.58|15008.17|14888.17|8
1627738130000|2021-07-31 13:28:50|15008.53|14888.53|15006.89|14886.89|15008.53|14888.53|15006.89|14886.89|9
1627738140000|2021-07-31 13:29:00|15006.71|14886.71|15005.35|14885.35|15006.71|14886.71|15005.35|14885.35|9
1627738150000|2021-07-31 13:29:10|15005.4|14885.4|15002.3|14882.3|15005.4|14885.4|15002.3|14882.3|9
1627738160000|2021-07-31 13:29:20|15002.38|14882.38|15000.8|14880.8|15002.45|14882.45|15000.8|14880.8|10
1627738170000|2021-07-31 13:29:30|15000.16|14880.16|14998.78|14878.78|15000.16|14880.16|14998.73|14878.73|9
1627738180000|2021-07-31 13:29:40|14998.73|14878.73|14994.9|14874.9|14998.73|14878.73|14994.9|14874.9|9
1627738190000|2021-07-31 13:29:50|14994.56|14874.56|14993.92|14873.92|14994.56|14874.56|14993.45|14873.45|10
1627738200000|2021-07-31 13:30:00|14994.02|14874.02|14993.17|14873.17|14994.02|14874.02|14992.75|14872.75|9
1627738210000|2021-07-31 13:30:10|14993.13|14873.13|14992.33|14872.33|14993.13|14873.13|14992.33|14872.33|10
1627738220000|2021-07-31 13:30:20|14992.32|14872.32|14992.12|14872.12|14993.12|14873.12|14991.05|14871.05|10
1627738230000|2021-07-31 13:30:30|14990.76|14870.76|14992.06|14872.06|14992.06|14872.06|14990.69|14870.69|9
1627738240000|2021-07-31 13:30:40|14991.87|14871.87|14992.64|14872.64|14992.64|14872.64|14991.23|14871.23|10
1627738250000|2021-07-31 13:30:50|14992.77|14872.77|14996.09|14876.09|14996.09|14876.09|14992.7|14872.7|10
1627738260000|2021-07-31 13:31:00|14996.66|14876.66|15002.35|14882.35|15002.35|14882.35|14996.66|14876.66|10
1627738270000|2021-07-31 13:31:10|15003.59|14883.59|15006|14886|15006|14886|15003.59|14883.59|10
1627738280000|2021-07-31 13:31:20|15006.08|14886.08|15008.02|14888.02|15008.02|14888.02|15006.06|14886.06|10
1627738290000|2021-07-31 13:31:30|15008.07|14888.07|15009.69|14889.69|15009.87|14889.87|15008.03|14888.03|10
1627738300000|2021-07-31 13:31:40|15009.67|14889.67|15008.57|14888.57|15010.22|14890.22|15007.96|14887.96|10
1627738310000|2021-07-31 13:31:50|15008.73|14888.73|15009.5|14889.5|15009.73|14889.73|15008.73|14888.73|8
1627738320000|2021-07-31 13:32:00|15009.56|14889.56|15009.6|14889.6|15009.76|14889.76|15009.4|14889.4|10
1627738330000|2021-07-31 13:32:10|15009.59|14889.59|15011.31|14891.31|15011.45|14891.45|15009.59|14889.59|10
1627738340000|2021-07-31 13:32:20|15011.32|14891.32|15015.7|14895.7|15015.7|14895.7|15011.32|14891.32|10
1627738350000|2021-07-31 13:32:30|15016.22|14896.22|15017.79|14897.79|15018.29|14898.29|15016.22|14896.22|9
1627738360000|2021-07-31 13:32:40|15017.86|14897.86|15018.87|14898.87|15019.24|14899.24|15017.65|14897.65|9
1627738370000|2021-07-31 13:32:50|15019.18|14899.18|15019.68|14899.68|15019.68|14899.68|15018.27|14898.27|8
1627738380000|2021-07-31 13:33:00|15019.58|14899.58|15019.02|14899.02|15019.99|14899.99|15019.02|14899.02|9
1627738390000|2021-07-31 13:33:10|15018.75|14898.75|15018.65|14898.65|15018.86|14898.86|15017.12|14897.12|10
1627738400000|2021-07-31 13:33:20|15018.37|14898.37|15018.42|14898.42|15018.42|14898.42|15017.35|14897.35|9
1627738410000|2021-07-31 13:33:30|15018.4|14898.4|15018.22|14898.22|15018.4|14898.4|15018.02|14898.02|10
1627738420000|2021-07-31 13:33:40|15018.24|14898.24|15017.62|14897.62|15018.24|14898.24|15017.62|14897.62|9
1627738430000|2021-07-31 13:33:50|15017.63|14897.63|15018.76|14898.76|15018.76|14898.76|15016.75|14896.75|10
1627738440000|2021-07-31 13:34:00|15018.55|14898.55|15021.35|14901.35|15021.35|14901.35|15018.55|14898.55|10
1627738450000|2021-07-31 13:34:10|15021.62|14901.62|15019.59|14899.59|15021.62|14901.62|15019.43|14899.43|8
1627738460000|2021-07-31 13:34:20|15019.91|14899.91|15025.78|14905.78|15025.78|14905.78|15019.91|14899.91|9
1627738470000|2021-07-31 13:34:30|15027.36|14907.36|15028.53|14908.53|15029.85|14909.85|15027.36|14907.36|10
1627738480000|2021-07-31 13:34:40|15029.63|14909.63|15027.8|14907.8|15030.31|14910.31|15027.16|14907.16|10
1627738490000|2021-07-31 13:34:50|15027.71|14907.71|15028.08|14908.08|15028.31|14908.31|15027.3|14907.3|10
1627738500000|2021-07-31 13:35:00|15027.77|14907.77|15030.11|14910.11|15030.2|14910.2|15027.43|14907.43|10
1627738510000|2021-07-31 13:35:10|15029.89|14909.89|15031.08|14911.08|15031.32|14911.32|15029.4|14909.4|9
1627738520000|2021-07-31 13:35:20|15032.28|14912.28|15031.2|14911.2|15032.53|14912.53|15031.2|14911.2|10
1627738530000|2021-07-31 13:35:30|15030.92|14910.92|15030.73|14910.73|15031.21|14911.21|15030.59|14910.59|10
1627738540000|2021-07-31 13:35:40|15030.38|14910.38|15029.91|14909.91|15030.39|14910.39|15029.41|14909.41|9
1627738550000|2021-07-31 13:35:50|15029.94|14909.94|15029.41|14909.41|15029.94|14909.94|15029.41|14909.41|8
1627738560000|2021-07-31 13:36:00|15029.37|14909.37|15027.43|14907.43|15029.37|14909.37|15027|14907|10
1627738570000|2021-07-31 13:36:10|15027.54|14907.54|15023.36|14903.36|15028.19|14908.19|15023.36|14903.36|9
1627738580000|2021-07-31 13:36:20|15023.08|14903.08|15016.93|14896.93|15023.08|14903.08|15016.93|14896.93|10
1627738590000|2021-07-31 13:36:30|15016.6|14896.6|15012.66|14892.66|15017.27|14897.27|15012.66|14892.66|10
1627738600000|2021-07-31 13:36:40|15012.63|14892.63|15011.35|14891.35|15012.71|14892.71|15011.09|14891.09|10
1627738610000|2021-07-31 13:36:50|15011.55|14891.55|15006.52|14886.52|15011.55|14891.55|15006.52|14886.52|9
1627738620000|2021-07-31 13:37:00|15006.6|14886.6|15006.53|14886.53|15006.73|14886.73|15006.03|14886.03|10
1627738630000|2021-07-31 13:37:10|15006.7|14886.7|15004.66|14884.66|15007.33|14887.33|15004.65|14884.65|10
1627738640000|2021-07-31 13:37:20|15002.63|14882.63|15001.6|14881.6|15003.61|14883.61|15001.6|14881.6|9
1627738650000|2021-07-31 13:37:30|15001.66|14881.66|14999.62|14879.62|15001.66|14881.66|14999.05|14879.05|9
1627738660000|2021-07-31 13:37:40|14999.98|14879.98|14998.78|14878.78|14999.98|14879.98|14998.41|14878.41|10
1627738670000|2021-07-31 13:37:50|14999.73|14879.73|14998.77|14878.77|14999.83|14879.83|14998.77|14878.77|8
1627738680000|2021-07-31 13:38:00|14998.44|14878.44|14989.84|14869.84|14998.44|14878.44|14989.84|14869.84|10
1627738690000|2021-07-31 13:38:10|14984.3|14864.3|14979.05|14859.05|14984.3|14864.3|14979.05|14859.05|10
1627738700000|2021-07-31 13:38:20|14979.61|14859.61|14969.83|14849.83|14979.61|14859.61|14969.83|14849.83|10
1627738710000|2021-07-31 13:38:30|14969.66|14849.66|14963.64|14843.64|14969.66|14849.66|14963.64|14843.64|10
1627738720000|2021-07-31 13:38:40|14962.89|14842.89|14965.58|14845.58|14965.58|14845.58|14961.45|14841.45|10
1627738730000|2021-07-31 13:38:50|14965.66|14845.66|14973.63|14853.63|14973.88|14853.88|14965.66|14845.66|10
1627738740000|2021-07-31 13:39:00|14975.52|14855.52|14983.57|14863.57|14983.57|14863.57|14975.52|14855.52|10
1627738750000|2021-07-31 13:39:10|14984.37|14864.37|14988.25|14868.25|14988.25|14868.25|14984.37|14864.37|10
1627738760000|2021-07-31 13:39:20|14989.29|14869.29|14999.06|14879.06|14999.06|14879.06|14989.29|14869.29|10
1627738770000|2021-07-31 13:39:30|14999.43|14879.43|15008.54|14888.54|15008.54|14888.54|14999.43|14879.43|9
1627738780000|2021-07-31 13:39:40|15008.47|14888.47|15016.48|14896.48|15016.48|14896.48|15008.47|14888.47|10
1627738790000|2021-07-31 13:39:50|15016.46|14896.46|15024.58|14904.58|15024.58|14904.58|15016.46|14896.46|10
1627738800000|2021-07-31 13:40:00|15024.44|14904.44|15025.82|14905.82|15027.35|14907.35|15024.44|14904.44|10
1627738810000|2021-07-31 13:40:10|15025.45|14905.45|15028.03|14908.03|15029.04|14909.04|15024.63|14904.63|10
1627738820000|2021-07-31 13:40:20|15025.55|14905.55|15019.91|14899.91|15025.55|14905.55|15019.91|14899.91|9
1627738830000|2021-07-31 13:40:30|15019.42|14899.42|15017.89|14897.89|15019.81|14899.81|15017.72|14897.72|10
1627738840000|2021-07-31 13:40:40|15018.1|14898.1|15017.86|14897.86|15018.7|14898.7|15017.86|14897.86|10
1627738850000|2021-07-31 13:40:50|15017.82|14897.82|15009.69|14889.69|15017.82|14897.82|15009.69|14889.69|10
1627738860000|2021-07-31 13:41:00|15009.06|14889.06|15005.91|14885.91|15009.06|14889.06|15005.91|14885.91|10
1627738870000|2021-07-31 13:41:10|15006.43|14886.43|15007.65|14887.65|15008.19|14888.19|15006.43|14886.43|10
1627738880000|2021-07-31 13:41:20|15008.23|14888.23|15010.79|14890.79|15010.79|14890.79|15007.57|14887.57|10
1627738890000|2021-07-31 13:41:30|15011.39|14891.39|15012.53|14892.53|15012.76|14892.76|15010.65|14890.65|9
1627738900000|2021-07-31 13:41:40|15012.59|14892.59|15009.03|14889.03|15012.67|14892.67|15009.03|14889.03|10
1627738910000|2021-07-31 13:41:50|15008.73|14888.73|15008.78|14888.78|15009.65|14889.65|15006.88|14886.88|10
1627738920000|2021-07-31 13:42:00|15007.52|14887.52|15008.69|14888.69|15008.69|14888.69|15006.42|14886.42|10
1627738930000|2021-07-31 13:42:10|15009.2|14889.2|15010.03|14890.03|15010.04|14890.04|15008.7|14888.7|10
1627738940000|2021-07-31 13:42:20|15010.04|14890.04|15011.69|14891.69|15011.77|14891.77|15010.04|14890.04|10
1627738950000|2021-07-31 13:42:30|15012.66|14892.66|15015.3|14895.3|15015.35|14895.35|15012.66|14892.66|10
1627738960000|2021-07-31 13:42:40|15015.36|14895.36|15015.44|14895.44|15016.21|14896.21|15015.36|14895.36|10
1627738970000|2021-07-31 13:42:50|15016.33|14896.33|15014.9|14894.9|15016.33|14896.33|15014.74|14894.74|10
1627738980000|2021-07-31 13:43:00|15013.91|14893.91|15014.33|14894.33|15014.8|14894.8|15013.6|14893.6|9
1627738990000|2021-07-31 13:43:10|15014.2|14894.2|15012.43|14892.43|15014.2|14894.2|15012.25|14892.25|10
1627739000000|2021-07-31 13:43:20|15012.16|14892.16|15012.4|14892.4|15012.4|14892.4|15011.64|14891.64|10
1627739010000|2021-07-31 13:43:30|15012.82|14892.82|15014.17|14894.17|15014.56|14894.56|15012.82|14892.82|10
1627739020000|2021-07-31 13:43:40|15013.65|14893.65|15012.65|14892.65|15013.65|14893.65|15011.52|14891.52|10
1627739030000|2021-07-31 13:43:50|15012.83|14892.83|15011.05|14891.05|15012.84|14892.84|15011.05|14891.05|9
1627739040000|2021-07-31 13:44:00|15010.87|14890.87|15013.46|14893.46|15013.46|14893.46|15010.87|14890.87|10
1627739050000|2021-07-31 13:44:10|15013.65|14893.65|15013.71|14893.71|15014.68|14894.68|15013.65|14893.65|9
1627739060000|2021-07-31 13:44:20|15014.04|14894.04|15015.11|14895.11|15015.11|14895.11|15014.04|14894.04|9
1627739070000|2021-07-31 13:44:30|15015.06|14895.06|15014.9|14894.9|15015.48|14895.48|15014.9|14894.9|10
1627739080000|2021-07-31 13:44:40|15015.04|14895.04|15022.46|14902.46|15022.58|14902.58|15015.04|14895.04|9
1627739090000|2021-07-31 13:44:50|15024.47|14904.47|15026.48|14906.48|15026.48|14906.48|15023.36|14903.36|10
1627739100000|2021-07-31 13:45:00|15027.89|14907.89|15032.81|14912.81|15033.27|14913.27|15027.89|14907.89|10
1627739110000|2021-07-31 13:45:10|15032.43|14912.43|15032.05|14912.05|15033.6|14913.6|15031.57|14911.57|10
1627739120000|2021-07-31 13:45:20|15031.93|14911.93|15026.93|14906.93|15031.93|14911.93|15026.93|14906.93|10
1627739130000|2021-07-31 13:45:30|15026.9|14906.9|15024.67|14904.67|15026.9|14906.9|15024.67|14904.67|10
1627739140000|2021-07-31 13:45:40|15024.85|14904.85|15023.97|14903.97|15025.06|14905.06|15023.97|14903.97|9
1627739150000|2021-07-31 13:45:50|15023.42|14903.42|15021.09|14901.09|15024.63|14904.63|15021.09|14901.09|9
1627739160000|2021-07-31 13:46:00|15020.63|14900.63|15013.7|14893.7|15020.63|14900.63|15013.7|14893.7|10
1627739170000|2021-07-31 13:46:10|15013.48|14893.48|15010.63|14890.63|15013.48|14893.48|15010.63|14890.63|10
1627739180000|2021-07-31 13:46:20|15009.99|14889.99|15008.86|14888.86|15010.24|14890.24|15008.86|14888.86|10
1627739190000|2021-07-31 13:46:30|15008.71|14888.71|15009.23|14889.23|15009.71|14889.71|15008.51|14888.51|10
1627739200000|2021-07-31 13:46:40|15009.19|14889.19|15005.39|14885.39|15009.19|14889.19|15005.39|14885.39|10
1627739210000|2021-07-31 13:46:50|15005.11|14885.11|15006.67|14886.67|15006.75|14886.75|15005.08|14885.08|10
1627739220000|2021-07-31 13:47:00|15006.85|14886.85|15007.63|14887.63|15008.06|14888.06|15005.71|14885.71|10
1627739230000|2021-07-31 13:47:10|15008.21|14888.21|15007.72|14887.72|15008.6|14888.6|15007.72|14887.72|10
1627739240000|2021-07-31 13:47:20|15007.45|14887.45|15005.11|14885.11|15007.45|14887.45|15005.11|14885.11|10
1627739250000|2021-07-31 13:47:30|15004.99|14884.99|15004.99|14884.99|15005.71|14885.71|15004.86|14884.86|10
1627739260000|2021-07-31 13:47:40|15004.73|14884.73|15004.36|14884.36|15004.73|14884.73|15003.99|14883.99|10
1627739270000|2021-07-31 13:47:50|15005.65|14885.65|15006.47|14886.47|15006.69|14886.69|15005.65|14885.65|10
1627739280000|2021-07-31 13:48:00|15006.72|14886.72|15003.1|14883.1|15006.72|14886.72|15003.09|14883.09|10
1627739290000|2021-07-31 13:48:10|15002.94|14882.94|15002.03|14882.03|15002.94|14882.94|15002.03|14882.03|8
1627739300000|2021-07-31 13:48:20|15002.16|14882.16|15004.02|14884.02|15004.02|14884.02|15002.16|14882.16|8
1627739310000|2021-07-31 13:48:30|15004|14884|15002.5|14882.5|15004.67|14884.67|15002.5|14882.5|9
1627739320000|2021-07-31 13:48:40|15002.36|14882.36|15001.22|14881.22|15002.47|14882.47|15001.22|14881.22|9
1627739330000|2021-07-31 13:48:50|15001.36|14881.36|15000.22|14880.22|15001.36|14881.36|15000.22|14880.22|10
1627739340000|2021-07-31 13:49:00|15000.25|14880.25|15000.73|14880.73|15000.73|14880.73|14999.07|14879.07|10
1627739350000|2021-07-31 13:49:10|15000.35|14880.35|14994.86|14874.86|15000.35|14880.35|14994.86|14874.86|10
1627739360000|2021-07-31 13:49:20|14995.05|14875.05|14994.89|14874.89|14995.21|14875.21|14994.82|14874.82|10
1627739370000|2021-07-31 13:49:30|14994.84|14874.84|14992.03|14872.03|14994.84|14874.84|14992.03|14872.03|10
1627739380000|2021-07-31 13:49:40|14991.91|14871.91|14990.46|14870.46|14991.91|14871.91|14990.32|14870.32|10
1627739390000|2021-07-31 13:49:50|14990.39|14870.39|14987.95|14867.95|14990.39|14870.39|14987.95|14867.95|10
1627739400000|2021-07-31 13:50:00|14986.4|14866.4|14986.06|14866.06|14986.4|14866.4|14984.89|14864.89|10
1627739410000|2021-07-31 13:50:10|14986.35|14866.35|14988.31|14868.31|14988.85|14868.85|14986.35|14866.35|10
1627739420000|2021-07-31 13:50:20|14989.9|14869.9|14991.37|14871.37|14991.47|14871.47|14989.9|14869.9|10
1627739430000|2021-07-31 13:50:30|14991.39|14871.39|14988.34|14868.34|14991.46|14871.46|14988.34|14868.34|10
1627739440000|2021-07-31 13:50:40|14987.85|14867.85|14985.9|14865.9|14988.27|14868.27|14985.64|14865.64|10
1627739450000|2021-07-31 13:50:50|14984.01|14864.01|14981.33|14861.33|14984.01|14864.01|14981.33|14861.33|10
1627739460000|2021-07-31 13:51:00|14981.22|14861.22|14978.48|14858.48|14981.22|14861.22|14977.57|14857.57|10
1627739470000|2021-07-31 13:51:10|14977.49|14857.49|14969.61|14849.61|14977.92|14857.92|14969.61|14849.61|10
1627739480000|2021-07-31 13:51:20|14968.21|14848.21|14967.97|14847.97|14968.22|14848.22|14967.67|14847.67|10
1627739490000|2021-07-31 13:51:30|14967.91|14847.91|14968.23|14848.23|14968.31|14848.31|14967.69|14847.69|9
1627739500000|2021-07-31 13:51:40|14967.91|14847.91|14970.39|14850.39|14970.39|14850.39|14967.91|14847.91|10
1627739510000|2021-07-31 13:51:50|14972.48|14852.48|14975.19|14855.19|14975.19|14855.19|14972.1|14852.1|10
1627739520000|2021-07-31 13:52:00|14975.15|14855.15|14975.69|14855.69|14975.69|14855.69|14974.8|14854.8|10
1627739530000|2021-07-31 13:52:10|14976.19|14856.19|14973.57|14853.57|14976.99|14856.99|14973.57|14853.57|10
1627739540000|2021-07-31 13:52:20|14973.22|14853.22|14974.14|14854.14|14974.79|14854.79|14973.22|14853.22|10
1627739550000|2021-07-31 13:52:30|14974.13|14854.13|14975.81|14855.81|14976.08|14856.08|14974.06|14854.06|10
1627739560000|2021-07-31 13:52:40|14975.78|14855.78|14976.6|14856.6|14976.75|14856.75|14975.77|14855.77|10
1627739570000|2021-07-31 13:52:50|14976.59|14856.59|14977.26|14857.26|14977.26|14857.26|14976.59|14856.59|10
1627739580000|2021-07-31 13:53:00|14977.37|14857.37|14977.38|14857.38|14977.67|14857.67|14977.28|14857.28|9
1627739590000|2021-07-31 13:53:10|14977.52|14857.52|14977.04|14857.04|14978.11|14858.11|14977.04|14857.04|9
1627739600000|2021-07-31 13:53:20|14977.41|14857.41|14980.8|14860.8|14980.8|14860.8|14977.41|14857.41|10
1627739610000|2021-07-31 13:53:30|14980.39|14860.39|14980.12|14860.12|14980.84|14860.84|14979.86|14859.86|10
1627739620000|2021-07-31 13:53:40|14980.25|14860.25|14979.82|14859.82|14980.28|14860.28|14979.6|14859.6|10
1627739630000|2021-07-31 13:53:50|14980.08|14860.08|14979.23|14859.23|14980.83|14860.83|14979.23|14859.23|10
1627739640000|2021-07-31 13:54:00|14978.68|14858.68|14975.27|14855.27|14978.68|14858.68|14975.27|14855.27|9
1627739650000|2021-07-31 13:54:10|14975.05|14855.05|14973.43|14853.43|14975.05|14855.05|14973.43|14853.43|10
1627739660000|2021-07-31 13:54:20|14973.15|14853.15|14973.37|14853.37|14973.37|14853.37|14972.56|14852.56|10
1627739670000|2021-07-31 13:54:30|14973.35|14853.35|14975.29|14855.29|14975.36|14855.36|14973.29|14853.29|10
1627739680000|2021-07-31 13:54:40|14976.04|14856.04|14978.05|14858.05|14978.13|14858.13|14976.04|14856.04|9
1627739690000|2021-07-31 13:54:50|14978.17|14858.17|14980.74|14860.74|14980.74|14860.74|14978.17|14858.17|10
1627739700000|2021-07-31 13:55:00|14981.02|14861.02|14978.93|14858.93|14981.15|14861.15|14978.93|14858.93|10
1627739710000|2021-07-31 13:55:10|14977.74|14857.74|14975.96|14855.96|14977.74|14857.74|14975.96|14855.96|10
1627739720000|2021-07-31 13:55:20|14976.5|14856.5|14972.31|14852.31|14976.5|14856.5|14972.26|14852.26|10
1627739730000|2021-07-31 13:55:30|14972.49|14852.49|14971.59|14851.59|14972.49|14852.49|14971.03|14851.03|10
1627739740000|2021-07-31 13:55:40|14971.86|14851.86|14972.93|14852.93|14972.93|14852.93|14971.72|14851.72|10
1627739750000|2021-07-31 13:55:50|14972.89|14852.89|14975.48|14855.48|14975.53|14855.53|14972.87|14852.87|10
1627739760000|2021-07-31 13:56:00|14975.55|14855.55|14974.34|14854.34|14975.55|14855.55|14973.97|14853.97|10
1627739770000|2021-07-31 13:56:10|14974.07|14854.07|14975.13|14855.13|14975.37|14855.37|14974.07|14854.07|10
1627739780000|2021-07-31 13:56:20|14975.64|14855.64|14974.77|14854.77|14976|14856|14974.77|14854.77|9
1627739790000|2021-07-31 13:56:30|14974.69|14854.69|14972.29|14852.29|14974.7|14854.7|14972.29|14852.29|9
1627739800000|2021-07-31 13:56:40|14972.1|14852.1|14967.79|14847.79|14972.1|14852.1|14967.79|14847.79|10
1627739810000|2021-07-31 13:56:50|14968.1|14848.1|14968.48|14848.48|14968.77|14848.77|14968.1|14848.1|10
1627739820000|2021-07-31 13:57:00|14968.5|14848.5|14970.41|14850.41|14970.41|14850.41|14968.32|14848.32|10
1627739830000|2021-07-31 13:57:10|14971.08|14851.08|14971.81|14851.81|14972.85|14852.85|14971.08|14851.08|9
1627739840000|2021-07-31 13:57:20|14971.83|14851.83|14972.52|14852.52|14973.56|14853.56|14971.83|14851.83|10
1627739850000|2021-07-31 13:57:30|14972.73|14852.73|14973.17|14853.17|14973.39|14853.39|14972.73|14852.73|10
1627739860000|2021-07-31 13:57:40|14973.25|14853.25|14972.91|14852.91|14973.33|14853.33|14972.91|14852.91|9
1627739870000|2021-07-31 13:57:50|14972.86|14852.86|14973.45|14853.45|14973.45|14853.45|14972.74|14852.74|10
1627739880000|2021-07-31 13:58:00|14973.51|14853.51|14972.57|14852.57|14973.51|14853.51|14972.56|14852.56|8
1627739890000|2021-07-31 13:58:10|14972.51|14852.51|14970.73|14850.73|14972.51|14852.51|14970.53|14850.53|10
1627739900000|2021-07-31 13:58:20|14970.74|14850.74|14969.51|14849.51|14970.74|14850.74|14969.51|14849.51|8
1627739910000|2021-07-31 13:58:30|14969.27|14849.27|14968.49|14848.49|14969.27|14849.27|14968.49|14848.49|9
1627739920000|2021-07-31 13:58:40|14968.59|14848.59|14968.56|14848.56|14968.7|14848.7|14968.56|14848.56|8
1627739930000|2021-07-31 13:58:50|14968.62|14848.62|14967.47|14847.47|14968.62|14848.62|14967.47|14847.47|10
1627739940000|2021-07-31 13:59:00|14967.45|14847.45|14969.11|14849.11|14969.11|14849.11|14967.1|14847.1|10
1627739950000|2021-07-31 13:59:10|14969.48|14849.48|14971.41|14851.41|14971.61|14851.61|14969.48|14849.48|10
1627739960000|2021-07-31 13:59:20|14971.84|14851.84|14972.29|14852.29|14972.83|14852.83|14971.44|14851.44|10
1627739970000|2021-07-31 13:59:30|14972.31|14852.31|14973.92|14853.92|14973.95|14853.95|14972.3|14852.3|10
1627739980000|2021-07-31 13:59:40|14973.86|14853.86|14975.51|14855.51|14975.51|14855.51|14973.86|14853.86|9
1627739990000|2021-07-31 13:59:50|14975.52|14855.52|14975.11|14855.11|14975.52|14855.52|14975.11|14855.11|9
1627740000000|2021-07-31 14:00:00|14975.39|14855.39|14973.26|14853.26|14975.63|14855.63|14973.18|14853.18|10
1627740010000|2021-07-31 14:00:10|14972.2|14852.2|14968.72|14848.72|14972.2|14852.2|14967.8|14847.8|10
1627740020000|2021-07-31 14:00:20|14968.61|14848.61|14962.93|14842.93|14968.61|14848.61|14962.93|14842.93|10
1627740030000|2021-07-31 14:00:30|14962.89|14842.89|14961.49|14841.49|14962.89|14842.89|14960.92|14840.92|9
1627740040000|2021-07-31 14:00:40|14960.81|14840.81|14957.97|14837.97|14960.81|14840.81|14957.97|14837.97|10
1627740050000|2021-07-31 14:00:50|14957.22|14837.22|14956.55|14836.55|14957.36|14837.36|14956.23|14836.23|10
1627740060000|2021-07-31 14:01:00|14956.52|14836.52|14954.86|14834.86|14956.61|14836.61|14954.86|14834.86|10
1627740070000|2021-07-31 14:01:10|14955.06|14835.06|14951.51|14831.51|14955.06|14835.06|14951.51|14831.51|10
1627740080000|2021-07-31 14:01:20|14951.33|14831.33|14950.79|14830.79|14951.33|14831.33|14950.1|14830.1|10
1627740090000|2021-07-31 14:01:30|14951.05|14831.05|14950.24|14830.24|14951.11|14831.11|14950.24|14830.24|10
1627740100000|2021-07-31 14:01:40|14951.5|14831.5|14950.62|14830.62|14951.75|14831.75|14950.08|14830.08|10
1627740110000|2021-07-31 14:01:50|14950.96|14830.96|14951.55|14831.55|14951.82|14831.82|14950.8|14830.8|10
1627740120000|2021-07-31 14:02:00|14951.77|14831.77|14952.25|14832.25|14952.78|14832.78|14951.77|14831.77|10
1627740130000|2021-07-31 14:02:10|14952.44|14832.44|14950.84|14830.84|14952.55|14832.55|14950.84|14830.84|8
1627740140000|2021-07-31 14:02:20|14951.37|14831.37|14954.64|14834.64|14954.64|14834.64|14951.25|14831.25|10
1627740150000|2021-07-31 14:02:30|14954.88|14834.88|14958|14838|14958.06|14838.06|14954.88|14834.88|10
1627740160000|2021-07-31 14:02:40|14958.23|14838.23|14960.01|14840.01|14960.01|14840.01|14958.21|14838.21|10
1627740170000|2021-07-31 14:02:50|14960.12|14840.12|14961.48|14841.48|14961.48|14841.48|14960.12|14840.12|9
1627740180000|2021-07-31 14:03:00|14962|14842|14963.07|14843.07|14963.69|14843.69|14961.82|14841.82|10
1627740190000|2021-07-31 14:03:10|14962.71|14842.71|14963.48|14843.48|14963.79|14843.79|14962.71|14842.71|10
1627740200000|2021-07-31 14:03:20|14963.49|14843.49|14965.14|14845.14|14965.29|14845.29|14963.49|14843.49|10
1627740210000|2021-07-31 14:03:30|14965.22|14845.22|14962.52|14842.52|14965.22|14845.22|14962.52|14842.52|10
1627740220000|2021-07-31 14:03:40|14962.6|14842.6|14962.45|14842.45|14962.6|14842.6|14961.32|14841.32|10
1627740230000|2021-07-31 14:03:50|14962.41|14842.41|14960.43|14840.43|14962.41|14842.41|14960.35|14840.35|9
1627740240000|2021-07-31 14:04:00|14960.13|14840.13|14959.35|14839.35|14961.23|14841.23|14959.34|14839.34|10
1627740250000|2021-07-31 14:04:10|14958.91|14838.91|14957.4|14837.4|14958.91|14838.91|14956.18|14836.18|10
1627740260000|2021-07-31 14:04:20|14957.32|14837.32|14956.62|14836.62|14957.32|14837.32|14956.04|14836.04|10
1627740270000|2021-07-31 14:04:30|14956.7|14836.7|14954.09|14834.09|14956.87|14836.87|14954.09|14834.09|9
1627740280000|2021-07-31 14:04:40|14954.06|14834.06|14954.26|14834.26|14954.6|14834.6|14953.62|14833.62|10
1627740290000|2021-07-31 14:04:50|14954.25|14834.25|14951.4|14831.4|14954.25|14834.25|14951.4|14831.4|9
1627740300000|2021-07-31 14:05:00|14951.45|14831.45|14948.82|14828.82|14951.45|14831.45|14948.82|14828.82|10
1627740310000|2021-07-31 14:05:10|14948.87|14828.87|14948.33|14828.33|14948.91|14828.91|14948.12|14828.12|8
1627740320000|2021-07-31 14:05:20|14948.46|14828.46|14947.15|14827.15|14948.46|14828.46|14946.52|14826.52|10
1627740330000|2021-07-31 14:05:30|14947.4|14827.4|14945.78|14825.78|14947.4|14827.4|14945.78|14825.78|10
1627740340000|2021-07-31 14:05:40|14945.1|14825.1|14944.63|14824.63|14945.6|14825.6|14944.57|14824.57|10
1627740350000|2021-07-31 14:05:50|14944.07|14824.07|14940.44|14820.44|14944.16|14824.16|14938.83|14818.83|10
1627740360000|2021-07-31 14:06:00|14939.92|14819.92|14937.74|14817.74|14939.92|14819.92|14937.74|14817.74|10
1627740370000|2021-07-31 14:06:10|14937.56|14817.56|14935.31|14815.31|14937.85|14817.85|14935.31|14815.31|10
1627740380000|2021-07-31 14:06:20|14935.11|14815.11|14935.8|14815.8|14936.52|14816.52|14935.11|14815.11|10
1627740390000|2021-07-31 14:06:30|14935.6|14815.6|14932.57|14812.57|14935.75|14815.75|14932.57|14812.57|10
1627740400000|2021-07-31 14:06:40|14933.24|14813.24|14932.36|14812.36|14933.24|14813.24|14932.23|14812.23|10
1627740410000|2021-07-31 14:06:50|14930.8|14810.8|14930.97|14810.97|14932.23|14812.23|14930.4|14810.4|9
1627740420000|2021-07-31 14:07:00|14931.12|14811.12|14929.81|14809.81|14931.12|14811.12|14929.63|14809.63|10
1627740430000|2021-07-31 14:07:10|14929.45|14809.45|14928.61|14808.61|14931.8|14811.8|14928.61|14808.61|10
1627740440000|2021-07-31 14:07:20|14927.76|14807.76|14922.47|14802.47|14927.76|14807.76|14922.47|14802.47|10
1627740450000|2021-07-31 14:07:30|14921.85|14801.85|14920.35|14800.35|14921.86|14801.86|14919.98|14799.98|10
1627740460000|2021-07-31 14:07:40|14920.21|14800.21|14919.15|14799.15|14920.77|14800.77|14919.15|14799.15|10
1627740470000|2021-07-31 14:07:50|14917.32|14797.32|14912.95|14792.95|14918.83|14798.83|14912.95|14792.95|10
1627740480000|2021-07-31 14:08:00|14911.98|14791.98|14911.32|14791.32|14911.98|14791.98|14909.21|14789.21|10
1627740490000|2021-07-31 14:08:10|14911.05|14791.05|14915.44|14795.44|14915.44|14795.44|14911.05|14791.05|10
1627740500000|2021-07-31 14:08:20|14916.01|14796.01|14918.67|14798.67|14919.35|14799.35|14916.01|14796.01|10
1627740510000|2021-07-31 14:08:30|14918.81|14798.81|14914.06|14794.06|14918.81|14798.81|14914.02|14794.02|10
1627740520000|2021-07-31 14:08:40|14913.24|14793.24|14914.01|14794.01|14915.15|14795.15|14912.99|14792.99|10
1627740530000|2021-07-31 14:08:50|14913.38|14793.38|14910.88|14790.88|14913.52|14793.52|14910.7|14790.7|10
1627740540000|2021-07-31 14:09:00|14910.92|14790.92|14908.59|14788.59|14911.81|14791.81|14908.35|14788.35|10
1627740550000|2021-07-31 14:09:10|14908.9|14788.9|14911.5|14791.5|14911.5|14791.5|14908.9|14788.9|10
1627740560000|2021-07-31 14:09:20|14910.31|14790.31|14912.7|14792.7|14913.03|14793.03|14910.31|14790.31|10
1627740570000|2021-07-31 14:09:30|14915.93|14795.93|14919.75|14799.75|14919.75|14799.75|14915.67|14795.67|10
1627740580000|2021-07-31 14:09:40|14920.5|14800.5|14925.93|14805.93|14926.07|14806.07|14920.5|14800.5|10
1627740590000|2021-07-31 14:09:50|14926.13|14806.13|14924.34|14804.34|14926.54|14806.54|14924.34|14804.34|10
1627740600000|2021-07-31 14:10:00|14924.22|14804.22|14927.14|14807.14|14927.14|14807.14|14924.22|14804.22|10
1627740610000|2021-07-31 14:10:10|14928.79|14808.79|14932.89|14812.89|14932.89|14812.89|14928.79|14808.79|10
1627740620000|2021-07-31 14:10:20|14933.17|14813.17|14939.36|14819.36|14939.36|14819.36|14933.17|14813.17|10
1627740630000|2021-07-31 14:10:30|14939.43|14819.43|14943.06|14823.06|14943.06|14823.06|14939.43|14819.43|10
1627740640000|2021-07-31 14:10:40|14943.46|14823.46|14946.76|14826.76|14946.8|14826.8|14943.46|14823.46|10
1627740650000|2021-07-31 14:10:50|14946.71|14826.71|14945.44|14825.44|14946.71|14826.71|14945.44|14825.44|9
1627740660000|2021-07-31 14:11:00|14945.39|14825.39|14946.47|14826.47|14946.71|14826.71|14945.33|14825.33|9
1627740670000|2021-07-31 14:11:10|14947.01|14827.01|14946.13|14826.13|14947.01|14827.01|14946.13|14826.13|7
1627740680000|2021-07-31 14:11:20|14946.02|14826.02|14948.89|14828.89|14950.37|14830.37|14945.82|14825.82|10
1627740690000|2021-07-31 14:11:30|14948.71|14828.71|14952.08|14832.08|14952.08|14832.08|14948.71|14828.71|8
1627740700000|2021-07-31 14:11:40|14951.98|14831.98|14952.75|14832.75|14952.75|14832.75|14951.95|14831.95|10
1627740710000|2021-07-31 14:11:50|14952.81|14832.81|14955.47|14835.47|14955.47|14835.47|14952.81|14832.81|10
1627740720000|2021-07-31 14:12:00|14955.58|14835.58|14956.12|14836.12|14956.27|14836.27|14955.52|14835.52|9
1627740730000|2021-07-31 14:12:10|14956.09|14836.09|14955.8|14835.8|14956.16|14836.16|14955.6|14835.6|10
1627740740000|2021-07-31 14:12:20|14954.62|14834.62|14955.13|14835.13|14957.47|14837.47|14954.62|14834.62|9
1627740750000|2021-07-31 14:12:30|14955.62|14835.62|14954.94|14834.94|14955.62|14835.62|14954.42|14834.42|8
1627740760000|2021-07-31 14:12:40|14955.24|14835.24|14956.35|14836.35|14956.5|14836.5|14955.22|14835.22|8
1627740770000|2021-07-31 14:12:50|14956.36|14836.36|14958.87|14838.87|14958.87|14838.87|14956.29|14836.29|9
1627740780000|2021-07-31 14:13:00|14959.56|14839.56|14963.15|14843.15|14963.45|14843.45|14959.56|14839.56|10
1627740790000|2021-07-31 14:13:10|14963.49|14843.49|14965.64|14845.64|14965.64|14845.64|14963.49|14843.49|10
1627740800000|2021-07-31 14:13:20|14965.74|14845.74|14971.69|14851.69|14972.64|14852.64|14965.74|14845.74|10
1627740810000|2021-07-31 14:13:30|14971.95|14851.95|14974.11|14854.11|14974.39|14854.39|14971.95|14851.95|10
1627740820000|2021-07-31 14:13:40|14974.45|14854.45|14977.05|14857.05|14977.05|14857.05|14973.94|14853.94|10
1627740830000|2021-07-31 14:13:50|14976.76|14856.76|14978.95|14858.95|14978.95|14858.95|14976.76|14856.76|10
1627740840000|2021-07-31 14:14:00|14979.14|14859.14|14979.5|14859.5|14979.85|14859.85|14979.12|14859.12|10
1627740850000|2021-07-31 14:14:10|14980|14860|14981.08|14861.08|14981.08|14861.08|14978.9|14858.9|10
1627740860000|2021-07-31 14:14:20|14981.17|14861.17|14978.92|14858.92|14981.3|14861.3|14978.75|14858.75|10
1627740870000|2021-07-31 14:14:30|14979.04|14859.04|14978.18|14858.18|14979.6|14859.6|14978.18|14858.18|9
1627740880000|2021-07-31 14:14:40|14977.99|14857.99|14979.94|14859.94|14980.54|14860.54|14977.99|14857.99|9
1627740890000|2021-07-31 14:14:50|14980.14|14860.14|14984.75|14864.75|14984.75|14864.75|14980.14|14860.14|10
1627740900000|2021-07-31 14:15:00|14984.79|14864.79|14989.35|14869.35|14989.4|14869.4|14984.79|14864.79|10
1627740910000|2021-07-31 14:15:10|14989.73|14869.73|14986.39|14866.39|14989.73|14869.73|14986.39|14866.39|9
1627740920000|2021-07-31 14:15:20|14985.34|14865.34|14981.27|14861.27|14985.65|14865.65|14981.27|14861.27|10
1627740930000|2021-07-31 14:15:30|14981.23|14861.23|14984.6|14864.6|14984.6|14864.6|14980.98|14860.98|10
1627740940000|2021-07-31 14:15:40|14985.21|14865.21|14985.72|14865.72|14985.72|14865.72|14984.1|14864.1|10
1627740950000|2021-07-31 14:15:50|14985.4|14865.4|14985.75|14865.75|14985.83|14865.83|14984.16|14864.16|10
1627740960000|2021-07-31 14:16:00|14986.9|14866.9|14987.13|14867.13|14988.01|14868.01|14986.7|14866.7|10
1627740970000|2021-07-31 14:16:10|14987.14|14867.14|14985.75|14865.75|14987.58|14867.58|14985.75|14865.75|10
1627740980000|2021-07-31 14:16:20|14985.3|14865.3|14985.07|14865.07|14985.36|14865.36|14984.67|14864.67|10
1627740990000|2021-07-31 14:16:30|14985.11|14865.11|14984.52|14864.52|14985.51|14865.51|14984.52|14864.52|10
1627741000000|2021-07-31 14:16:40|14984.51|14864.51|14987.01|14867.01|14987.01|14867.01|14984.14|14864.14|10
1627741010000|2021-07-31 14:16:50|14985.88|14865.88|14984.79|14864.79|14986.21|14866.21|14984.41|14864.41|10
1627741020000|2021-07-31 14:17:00|14984.94|14864.94|14985.23|14865.23|14986.38|14866.38|14984.41|14864.41|10
1627741030000|2021-07-31 14:17:10|14985.79|14865.79|14989.41|14869.41|14989.41|14869.41|14985.42|14865.42|10
1627741040000|2021-07-31 14:17:20|14988.35|14868.35|14991.12|14871.12|14991.12|14871.12|14988.11|14868.11|10
1627741050000|2021-07-31 14:17:30|14991.21|14871.21|14992.82|14872.82|14992.82|14872.82|14991.21|14871.21|10
1627741060000|2021-07-31 14:17:40|14993|14873|14994.71|14874.71|14994.71|14874.71|14993|14873|10
1627741070000|2021-07-31 14:17:50|14995.04|14875.04|14995.09|14875.09|14995.8|14875.8|14994.25|14874.25|10
1627741080000|2021-07-31 14:18:00|14995.27|14875.27|15001.78|14881.78|15001.78|14881.78|14995.27|14875.27|10
1627741090000|2021-07-31 14:18:10|15002.35|14882.35|15009.93|14889.93|15009.99|14889.99|15002.35|14882.35|10
1627741100000|2021-07-31 14:18:20|15009.67|14889.67|15007.8|14887.8|15009.67|14889.67|15006.28|14886.28|10
1627741110000|2021-07-31 14:18:30|15008.42|14888.42|15009.98|14889.98|15010.15|14890.15|15008.42|14888.42|10
1627741120000|2021-07-31 14:18:40|15009.97|14889.97|15011.17|14891.17|15011.33|14891.33|15009.97|14889.97|10
1627741130000|2021-07-31 14:18:50|15011.15|14891.15|15012.46|14892.46|15012.46|14892.46|15011.15|14891.15|10
1627741140000|2021-07-31 14:19:00|15012.58|14892.58|15014.37|14894.37|15014.37|14894.37|15012.58|14892.58|10
1627741150000|2021-07-31 14:19:10|15015.05|14895.05|15017.02|14897.02|15017.02|14897.02|15014.96|14894.96|10
1627741160000|2021-07-31 14:19:20|15016|14896|15020.92|14900.92|15020.92|14900.92|15014.8|14894.8|9
1627741170000|2021-07-31 14:19:30|15021.9|14901.9|15025.29|14905.29|15025.29|14905.29|15021.51|14901.51|10
1627741180000|2021-07-31 14:19:40|15025.79|14905.79|15027.86|14907.86|15030.85|14910.85|15025.79|14905.79|10
1627741190000|2021-07-31 14:19:50|15029.02|14909.02|15027.37|14907.37|15029.02|14909.02|15026.71|14906.71|10
1627741200000|2021-07-31 14:20:00|15027.93|14907.93|15030.24|14910.24|15030.24|14910.24|15027.93|14907.93|9
1627741210000|2021-07-31 14:20:10|15030.33|14910.33|15027.79|14907.79|15030.77|14910.77|15027.79|14907.79|10
1627741220000|2021-07-31 14:20:20|15028.78|14908.78|15028.28|14908.28|15029.14|14909.14|15027.77|14907.77|9
1627741230000|2021-07-31 14:20:30|15027.87|14907.87|15027.33|14907.33|15028.31|14908.31|15026.93|14906.93|10
1627741240000|2021-07-31 14:20:40|15027.4|14907.4|15026.5|14906.5|15027.54|14907.54|15026.5|14906.5|9
1627741250000|2021-07-31 14:20:50|15026.67|14906.67|15023.58|14903.58|15026.67|14906.67|15023.58|14903.58|10
1627741260000|2021-07-31 14:21:00|15023.04|14903.04|15025.09|14905.09|15025.09|14905.09|15023.02|14903.02|9
1627741270000|2021-07-31 14:21:10|15026.24|14906.24|15027.87|14907.87|15028.91|14908.91|15026.24|14906.24|10
1627741280000|2021-07-31 14:21:20|15027.73|14907.73|15028.75|14908.75|15028.75|14908.75|15027.62|14907.62|10
1627741290000|2021-07-31 14:21:30|15029.89|14909.89|15029.84|14909.84|15030.16|14910.16|15029.84|14909.84|8
1627741300000|2021-07-31 14:21:40|15029.91|14909.91|15031.17|14911.17|15031.6|14911.6|15029.78|14909.78|9
1627741310000|2021-07-31 14:21:50|15031.12|14911.12|15028.96|14908.96|15031.3|14911.3|15028.7|14908.7|8
1627741320000|2021-07-31 14:22:00|15029.55|14909.55|15026.25|14906.25|15029.55|14909.55|15025.92|14905.92|9
1627741330000|2021-07-31 14:22:10|15024.65|14904.65|15021.67|14901.67|15024.65|14904.65|15021.67|14901.67|10
1627741340000|2021-07-31 14:22:20|15021.51|14901.51|15022.9|14902.9|15022.9|14902.9|15021.51|14901.51|8
1627741350000|2021-07-31 14:22:30|15023.15|14903.15|15025.56|14905.56|15025.98|14905.98|15023.15|14903.15|10
1627741360000|2021-07-31 14:22:40|15025.42|14905.42|15025.01|14905.01|15026.04|14906.04|15024.87|14904.87|9
1627741370000|2021-07-31 14:22:50|15025.89|14905.89|15024.07|14904.07|15026.06|14906.06|15024.07|14904.07|10
1627741380000|2021-07-31 14:23:00|15024.55|14904.55|15023.08|14903.08|15024.55|14904.55|15022.72|14902.72|10
1627741390000|2021-07-31 14:23:10|15022.95|14902.95|15022.4|14902.4|15022.95|14902.95|15021.94|14901.94|9
1627741400000|2021-07-31 14:23:20|15022.24|14902.24|15023.92|14903.92|15023.93|14903.93|15022.02|14902.02|10
1627741410000|2021-07-31 14:23:30|15023.62|14903.62|15023.3|14903.3|15024.01|14904.01|15022.17|14902.17|9
1627741420000|2021-07-31 14:23:40|15022.3|14902.3|15023.38|14903.38|15023.38|14903.38|15021.98|14901.98|9
1627741430000|2021-07-31 14:23:50|15022.72|14902.72|15021.67|14901.67|15022.94|14902.94|15021.67|14901.67|10
1627741440000|2021-07-31 14:24:00|15021.92|14901.92|15021.85|14901.85|15022.18|14902.18|15021.85|14901.85|9
1627741450000|2021-07-31 14:24:10|15022.02|14902.02|15021.5|14901.5|15022.02|14902.02|15021.46|14901.46|10
1627741460000|2021-07-31 14:24:20|15021.37|14901.37|15020.1|14900.1|15022.62|14902.62|15020.1|14900.1|10
1627741470000|2021-07-31 14:24:30|15020.29|14900.29|15018.82|14898.82|15020.29|14900.29|15017.54|14897.54|10
1627741480000|2021-07-31 14:24:40|15018.89|14898.89|15019.16|14899.16|15019.48|14899.48|15018.59|14898.59|9
1627741490000|2021-07-31 14:24:50|15019.18|14899.18|15017.37|14897.37|15019.18|14899.18|15017.04|14897.04|9
1627741500000|2021-07-31 14:25:00|15017.32|14897.32|15016.25|14896.25|15017.32|14897.32|15016.06|14896.06|10
1627741510000|2021-07-31 14:25:10|15016.12|14896.12|15015.04|14895.04|15016.12|14896.12|15014.65|14894.65|10
1627741520000|2021-07-31 14:25:20|15015.09|14895.09|15016.71|14896.71|15016.71|14896.71|15015.09|14895.09|10
1627741530000|2021-07-31 14:25:30|15015.55|14895.55|15016.68|14896.68|15016.7|14896.7|15015.55|14895.55|9
1627741540000|2021-07-31 14:25:40|15017.15|14897.15|15017.58|14897.58|15018.31|14898.31|15016.88|14896.88|10
1627741550000|2021-07-31 14:25:50|15017.7|14897.7|15018.36|14898.36|15019.49|14899.49|15017.7|14897.7|9
1627741560000|2021-07-31 14:26:00|15018.5|14898.5|15018.92|14898.92|15019.11|14899.11|15018.2|14898.2|7
1627741570000|2021-07-31 14:26:10|15018.5|14898.5|15017.72|14897.72|15018.5|14898.5|15017.72|14897.72|9
1627741580000|2021-07-31 14:26:20|15017.4|14897.4|15017.44|14897.44|15017.71|14897.71|15016.2|14896.2|9
1627741590000|2021-07-31 14:26:30|15017.64|14897.64|15019.25|14899.25|15019.25|14899.25|15017.64|14897.64|8
1627741600000|2021-07-31 14:26:40|15019.31|14899.31|15019.32|14899.32|15019.57|14899.57|15019.31|14899.31|9
1627741610000|2021-07-31 14:26:50|15019.37|14899.37|15018.63|14898.63|15019.41|14899.41|15018.63|14898.63|9
1627741620000|2021-07-31 14:27:00|15018.26|14898.26|15016.59|14896.59|15018.26|14898.26|15016.29|14896.29|10
1627741630000|2021-07-31 14:27:10|15017.74|14897.74|15016.33|14896.33|15017.79|14897.79|15016.26|14896.26|10
1627741640000|2021-07-31 14:27:20|15016.41|14896.41|15016.15|14896.15|15016.6|14896.6|15016.15|14896.15|10
1627741650000|2021-07-31 14:27:30|15016.12|14896.12|15017.28|14897.28|15017.28|14897.28|15016.12|14896.12|9
1627741660000|2021-07-31 14:27:40|15017.31|14897.31|15019.66|14899.66|15019.66|14899.66|15017.31|14897.31|10
1627741670000|2021-07-31 14:27:50|15019.89|14899.89|15020.16|14900.16|15020.23|14900.23|15019.83|14899.83|8
1627741680000|2021-07-31 14:28:00|15019.03|14899.03|15018.86|14898.86|15019.18|14899.18|15018.82|14898.82|9
1627741690000|2021-07-31 14:28:10|15020.14|14900.14|15020.01|14900.01|15020.58|14900.58|15019.54|14899.54|7
1627741700000|2021-07-31 14:28:20|15020.13|14900.13|15021.33|14901.33|15021.33|14901.33|15020.13|14900.13|9
1627741710000|2021-07-31 14:28:30|15021.47|14901.47|15022.12|14902.12|15022.12|14902.12|15021.47|14901.47|9
1627741720000|2021-07-31 14:28:40|15022.15|14902.15|15022.34|14902.34|15022.34|14902.34|15022.15|14902.15|6
1627741730000|2021-07-31 14:28:50|15022.31|14902.31|15021.55|14901.55|15023.37|14903.37|15021.55|14901.55|9
1627741740000|2021-07-31 14:29:00|15020.31|14900.31|15016.81|14896.81|15020.66|14900.66|15016.81|14896.81|10
1627741750000|2021-07-31 14:29:10|15016.42|14896.42|15014.52|14894.52|15016.42|14896.42|15014.52|14894.52|10
1627741760000|2021-07-31 14:29:20|15014.59|14894.59|15017.6|14897.6|15017.6|14897.6|15014.59|14894.59|10
1627741770000|2021-07-31 14:29:30|15017.79|14897.79|15017.71|14897.71|15018.29|14898.29|15017.71|14897.71|9
1627741780000|2021-07-31 14:29:40|15017.64|14897.64|15018.54|14898.54|15020.06|14900.06|15017.62|14897.62|10
1627741790000|2021-07-31 14:29:50|15018.6|14898.6|15019.53|14899.53|15020.08|14900.08|15018.53|14898.53|10
1627741800000|2021-07-31 14:30:00|15019.62|14899.62|15018.8|14898.8|15020.24|14900.24|15018.8|14898.8|10
1627741810000|2021-07-31 14:30:10|15018.99|14898.99|15020.17|14900.17|15020.2|14900.2|15018.99|14898.99|10
1627741820000|2021-07-31 14:30:20|15020.18|14900.18|15023.13|14903.13|15023.13|14903.13|15019.98|14899.98|9
1627741830000|2021-07-31 14:30:30|15023.06|14903.06|15021.64|14901.64|15023.39|14903.39|15021.64|14901.64|10
1627741840000|2021-07-31 14:30:40|15021.46|14901.46|15019.48|14899.48|15021.46|14901.46|15019.48|14899.48|9
1627741850000|2021-07-31 14:30:50|15018.9|14898.9|15017.42|14897.42|15018.9|14898.9|15017.42|14897.42|8
1627741860000|2021-07-31 14:31:00|15016.66|14896.66|15017.15|14897.15|15017.51|14897.51|15016.17|14896.17|10
1627741870000|2021-07-31 14:31:10|15016|14896|15014.12|14894.12|15016|14896|15014.12|14894.12|10
1627741880000|2021-07-31 14:31:20|15014.32|14894.32|15012.81|14892.81|15014.49|14894.49|15012.81|14892.81|9
1627741890000|2021-07-31 14:31:30|15013.13|14893.13|15013.28|14893.28|15013.28|14893.28|15012.82|14892.82|9
1627741900000|2021-07-31 14:31:40|15012.93|14892.93|15010.37|14890.37|15012.94|14892.94|15010.37|14890.37|10
1627741910000|2021-07-31 14:31:50|15010.17|14890.17|15009.38|14889.38|15010.65|14890.65|15009.38|14889.38|8
1627741920000|2021-07-31 14:32:00|15008.75|14888.75|15005.9|14885.9|15008.8|14888.8|15005.9|14885.9|10
1627741930000|2021-07-31 14:32:10|15005.95|14885.95|15002.8|14882.8|15005.95|14885.95|15002.61|14882.61|10
1627741940000|2021-07-31 14:32:20|15002.6|14882.6|15002.3|14882.3|15002.6|14882.6|15001.52|14881.52|9
1627741950000|2021-07-31 14:32:30|15002.89|14882.89|15001.38|14881.38|15003.07|14883.07|15001.38|14881.38|8
1627741960000|2021-07-31 14:32:40|15001.51|14881.51|15004.42|14884.42|15004.42|14884.42|15001.51|14881.51|10
1627741970000|2021-07-31 14:32:50|15004.19|14884.19|15006.61|14886.61|15006.61|14886.61|15004.19|14884.19|10
1627741980000|2021-07-31 14:33:00|15006.65|14886.65|15004.76|14884.76|15006.96|14886.96|15004.76|14884.76|10
1627741990000|2021-07-31 14:33:10|15004.75|14884.75|15004.66|14884.66|15004.75|14884.75|15004.15|14884.15|9
1627742000000|2021-07-31 14:33:20|15004.61|14884.61|15006.19|14886.19|15006.39|14886.39|15004.61|14884.61|9
1627742010000|2021-07-31 14:33:30|15006.49|14886.49|15007.51|14887.51|15007.58|14887.58|15006.49|14886.49|8
1627742020000|2021-07-31 14:33:40|15007.63|14887.63|15009.54|14889.54|15009.54|14889.54|15006.67|14886.67|9
1627742030000|2021-07-31 14:33:50|15009.74|14889.74|15008.84|14888.84|15010.04|14890.04|15008.84|14888.84|9
1627742040000|2021-07-31 14:34:00|15007.74|14887.74|15004.67|14884.67|15007.74|14887.74|15004.67|14884.67|9
1627742050000|2021-07-31 14:34:10|15004.53|14884.53|15002.39|14882.39|15004.53|14884.53|15002.39|14882.39|10
1627742060000|2021-07-31 14:34:20|15003.75|14883.75|15005.31|14885.31|15005.31|14885.31|15003.75|14883.75|9
1627742070000|2021-07-31 14:34:30|15005.64|14885.64|15006.58|14886.58|15006.58|14886.58|15004.69|14884.69|8
1627742080000|2021-07-31 14:34:40|15004.08|14884.08|15004.74|14884.74|15005.32|14885.32|15004.08|14884.08|9
1627742090000|2021-07-31 14:34:50|15004.73|14884.73|15005.75|14885.75|15005.75|14885.75|15004.73|14884.73|10
1627742100000|2021-07-31 14:35:00|15005.53|14885.53|15003.54|14883.54|15006.12|14886.12|15003.54|14883.54|10
1627742110000|2021-07-31 14:35:10|15003.31|14883.31|15001.29|14881.29|15003.31|14883.31|15000.38|14880.38|10
1627742120000|2021-07-31 14:35:20|15001.07|14881.07|15000.07|14880.07|15001.07|14881.07|14998.88|14878.88|10
1627742130000|2021-07-31 14:35:30|14998.92|14878.92|14998.74|14878.74|14999.25|14879.25|14998.74|14878.74|9
1627742140000|2021-07-31 14:35:40|14998.56|14878.56|14997.18|14877.18|14998.56|14878.56|14997.18|14877.18|9
1627742150000|2021-07-31 14:35:50|14997.12|14877.12|14998.51|14878.51|14998.51|14878.51|14997.08|14877.08|8
1627742160000|2021-07-31 14:36:00|14997.57|14877.57|14995.73|14875.73|14997.57|14877.57|14995.73|14875.73|10
1627742170000|2021-07-31 14:36:10|14996.8|14876.8|14994.14|14874.14|14996.8|14876.8|14994.14|14874.14|10
1627742180000|2021-07-31 14:36:20|14993.94|14873.94|14991.61|14871.61|14994|14874|14991.61|14871.61|10
1627742190000|2021-07-31 14:36:30|14991.19|14871.19|14991.77|14871.77|14991.77|14871.77|14991.18|14871.18|10
1627742200000|2021-07-31 14:36:40|14991.79|14871.79|14991.99|14871.99|14992.56|14872.56|14991.79|14871.79|9
1627742210000|2021-07-31 14:36:50|14991.98|14871.98|14990.47|14870.47|14992.3|14872.3|14990.47|14870.47|9
1627742220000|2021-07-31 14:37:00|14990.36|14870.36|14989.3|14869.3|14990.36|14870.36|14989.19|14869.19|9
1627742230000|2021-07-31 14:37:10|14989.01|14869.01|14987.29|14867.29|14990.03|14870.03|14987.29|14867.29|10
1627742240000|2021-07-31 14:37:20|14988.79|14868.79|14989.34|14869.34|14989.41|14869.41|14988.7|14868.7|10
1627742250000|2021-07-31 14:37:30|14989.39|14869.39|14989.79|14869.79|14989.79|14869.79|14988.87|14868.87|10
1627742260000|2021-07-31 14:37:40|14990.22|14870.22|14992.58|14872.58|14992.58|14872.58|14990.22|14870.22|10
1627742270000|2021-07-31 14:37:50|14992.94|14872.94|14991.94|14871.94|14992.94|14872.94|14991.41|14871.41|10
1627742280000|2021-07-31 14:38:00|14991.84|14871.84|14990.62|14870.62|14991.84|14871.84|14990.62|14870.62|10
1627742290000|2021-07-31 14:38:10|14990.8|14870.8|14988.09|14868.09|14990.8|14870.8|14987.09|14867.09|10
1627742300000|2021-07-31 14:38:20|14987.69|14867.69|14987.66|14867.66|14988.24|14868.24|14987.42|14867.42|10
1627742310000|2021-07-31 14:38:30|14987.24|14867.24|14985.9|14865.9|14987.46|14867.46|14985.9|14865.9|10
1627742320000|2021-07-31 14:38:40|14985.82|14865.82|14986.65|14866.65|14987.69|14867.69|14985.82|14865.82|10
1627742330000|2021-07-31 14:38:50|14986.62|14866.62|14985.9|14865.9|14986.65|14866.65|14985.9|14865.9|9
1627742340000|2021-07-31 14:39:00|14986.47|14866.47|14984.7|14864.7|14986.56|14866.56|14984.7|14864.7|9
1627742350000|2021-07-31 14:39:10|14984.5|14864.5|14986.31|14866.31|14986.91|14866.91|14984.5|14864.5|10
1627742360000|2021-07-31 14:39:20|14985.89|14865.89|14984.09|14864.09|14985.9|14865.9|14984.09|14864.09|10
1627742370000|2021-07-31 14:39:30|14984.21|14864.21|14977.78|14857.78|14984.21|14864.21|14977.78|14857.78|10
1627742380000|2021-07-31 14:39:40|14977.17|14857.17|14977.32|14857.32|14977.66|14857.66|14976.34|14856.34|10
1627742390000|2021-07-31 14:39:50|14977.11|14857.11|14976.95|14856.95|14977.14|14857.14|14976.71|14856.71|10
1627742400000|2021-07-31 14:40:00|14977.1|14857.1|14976.59|14856.59|14977.19|14857.19|14976.56|14856.56|10
1627742410000|2021-07-31 14:40:10|14976.31|14856.31|14975.21|14855.21|14977.88|14857.88|14975.21|14855.21|9
1627742420000|2021-07-31 14:40:20|14974.63|14854.63|14974.11|14854.11|14974.63|14854.63|14973.97|14853.97|8
1627742430000|2021-07-31 14:40:30|14974.1|14854.1|14975.96|14855.96|14975.96|14855.96|14974.1|14854.1|10
1627742440000|2021-07-31 14:40:40|14976.81|14856.81|14976.64|14856.64|14976.81|14856.81|14975.56|14855.56|10
1627742450000|2021-07-31 14:40:50|14976.83|14856.83|14973.71|14853.71|14976.83|14856.83|14973.71|14853.71|9
1627742460000|2021-07-31 14:41:00|14973.73|14853.73|14970.45|14850.45|14973.73|14853.73|14970.26|14850.26|10
1627742470000|2021-07-31 14:41:10|14970.37|14850.37|14967.91|14847.91|14970.37|14850.37|14967.59|14847.59|10
1627742480000|2021-07-31 14:41:20|14967.73|14847.73|14967.63|14847.63|14969.07|14849.07|14967.63|14847.63|8
1627742490000|2021-07-31 14:41:30|14967.82|14847.82|14969.58|14849.58|14970.02|14850.02|14967.78|14847.78|10
1627742500000|2021-07-31 14:41:40|14969.49|14849.49|14968.78|14848.78|14969.49|14849.49|14968.44|14848.44|9
1627742510000|2021-07-31 14:41:50|14968.36|14848.36|14967.44|14847.44|14968.36|14848.36|14967.11|14847.11|9
1627742520000|2021-07-31 14:42:00|14966.98|14846.98|14965.21|14845.21|14966.98|14846.98|14964.99|14844.99|10
1627742530000|2021-07-31 14:42:10|14965.02|14845.02|14966.03|14846.03|14967.14|14847.14|14964.97|14844.97|9
1627742540000|2021-07-31 14:42:20|14966.29|14846.29|14967.5|14847.5|14967.5|14847.5|14966.01|14846.01|10
1627742550000|2021-07-31 14:42:30|14967.61|14847.61|14966.45|14846.45|14967.61|14847.61|14966.45|14846.45|10
1627742560000|2021-07-31 14:42:40|14966.55|14846.55|14967.61|14847.61|14967.97|14847.97|14966.55|14846.55|9
1627742570000|2021-07-31 14:42:50|14967.73|14847.73|14969.82|14849.82|14969.82|14849.82|14967.36|14847.36|10
1627742580000|2021-07-31 14:43:00|14969.89|14849.89|14971.05|14851.05|14971.26|14851.26|14969.89|14849.89|8
1627742590000|2021-07-31 14:43:10|14971.27|14851.27|14966.67|14846.67|14971.32|14851.32|14966.67|14846.67|10
1627742600000|2021-07-31 14:43:20|14966.41|14846.41|14963.38|14843.38|14966.41|14846.41|14963.38|14843.38|10
1627742610000|2021-07-31 14:43:30|14963.3|14843.3|14964.24|14844.24|14964.24|14844.24|14962.5|14842.5|10
1627742620000|2021-07-31 14:43:40|14964.27|14844.27|14960.83|14840.83|14964.42|14844.42|14960.83|14840.83|10
1627742630000|2021-07-31 14:43:50|14960.72|14840.72|14960|14840|14960.74|14840.74|14959.76|14839.76|10
1627742640000|2021-07-31 14:44:00|14960.17|14840.17|14957.51|14837.51|14960.17|14840.17|14957.28|14837.28|10
1627742650000|2021-07-31 14:44:10|14957.4|14837.4|14955.3|14835.3|14957.46|14837.46|14955.3|14835.3|9
1627742660000|2021-07-31 14:44:20|14955.29|14835.29|14954.54|14834.54|14955.29|14835.29|14954.33|14834.33|10
1627742670000|2021-07-31 14:44:30|14955.42|14835.42|14956.05|14836.05|14956.05|14836.05|14955.26|14835.26|9
1627742680000|2021-07-31 14:44:40|14956.2|14836.2|14956.95|14836.95|14956.95|14836.95|14956.14|14836.14|10
1627742690000|2021-07-31 14:44:50|14957.18|14837.18|14957.11|14837.11|14958.04|14838.04|14956.8|14836.8|10
1627742700000|2021-07-31 14:45:00|14957.22|14837.22|14958.11|14838.11|14958.21|14838.21|14957.22|14837.22|10
1627742710000|2021-07-31 14:45:10|14957.29|14837.29|14958.46|14838.46|14958.46|14838.46|14957.29|14837.29|10
1627742720000|2021-07-31 14:45:20|14958.24|14838.24|14956.61|14836.61|14958.24|14838.24|14956.61|14836.61|10
1627742730000|2021-07-31 14:45:30|14956.22|14836.22|14955.97|14835.97|14956.22|14836.22|14955.89|14835.89|9
1627742740000|2021-07-31 14:45:40|14955.91|14835.91|14955.39|14835.39|14955.91|14835.91|14955.39|14835.39|9
1627742750000|2021-07-31 14:45:50|14955.37|14835.37|14954.54|14834.54|14955.45|14835.45|14954.14|14834.14|10
1627742760000|2021-07-31 14:46:00|14954.6|14834.6|14953.86|14833.86|14955.5|14835.5|14953.86|14833.86|9
1627742770000|2021-07-31 14:46:10|14954.32|14834.32|14952.87|14832.87|14954.32|14834.32|14952.1|14832.1|10
1627742780000|2021-07-31 14:46:20|14952.15|14832.15|14948.47|14828.47|14952.15|14832.15|14947.2|14827.2|10
1627742790000|2021-07-31 14:46:30|14948.52|14828.52|14949.63|14829.63|14949.63|14829.63|14948.06|14828.06|10
1627742800000|2021-07-31 14:46:40|14950.29|14830.29|14952.2|14832.2|14952.2|14832.2|14950.29|14830.29|10
1627742810000|2021-07-31 14:46:50|14952.25|14832.25|14952.89|14832.89|14953.23|14833.23|14952.25|14832.25|10
1627742820000|2021-07-31 14:47:00|14951.8|14831.8|14950.37|14830.37|14952.47|14832.47|14950.27|14830.27|10
1627742830000|2021-07-31 14:47:10|14950.39|14830.39|14951.93|14831.93|14952.01|14832.01|14950.03|14830.03|10
1627742840000|2021-07-31 14:47:20|14951.97|14831.97|14949.49|14829.49|14952.01|14832.01|14949.49|14829.49|10
1627742850000|2021-07-31 14:47:30|14950.64|14830.64|14950.22|14830.22|14950.68|14830.68|14949.96|14829.96|8
1627742860000|2021-07-31 14:47:40|14950.21|14830.21|14950.42|14830.42|14951.22|14831.22|14950.2|14830.2|10
1627742870000|2021-07-31 14:47:50|14950.39|14830.39|14952.49|14832.49|14952.49|14832.49|14950.39|14830.39|9
1627742880000|2021-07-31 14:48:00|14952.57|14832.57|14951.68|14831.68|14952.67|14832.67|14951.61|14831.61|8
1627742890000|2021-07-31 14:48:10|14952.09|14832.09|14958.38|14838.38|14958.38|14838.38|14952.09|14832.09|10
1627742900000|2021-07-31 14:48:20|14959.05|14839.05|14968.47|14848.47|14968.47|14848.47|14959.05|14839.05|10
1627742910000|2021-07-31 14:48:30|14968.93|14848.93|14967.73|14847.73|14968.93|14848.93|14967.73|14847.73|10
1627742920000|2021-07-31 14:48:40|14967.49|14847.49|14966.51|14846.51|14967.73|14847.73|14965.85|14845.85|10
1627742930000|2021-07-31 14:48:50|14966.48|14846.48|14966.46|14846.46|14966.48|14846.48|14964.98|14844.98|9
1627742940000|2021-07-31 14:49:00|14965.64|14845.64|14965.98|14845.98|14966.17|14846.17|14965.47|14845.47|10
1627742950000|2021-07-31 14:49:10|14965.46|14845.46|14966.61|14846.61|14966.83|14846.83|14965.28|14845.28|10
1627742960000|2021-07-31 14:49:20|14967.77|14847.77|14968.84|14848.84|14968.84|14848.84|14966.73|14846.73|10
1627742970000|2021-07-31 14:49:30|14967.55|14847.55|14967.31|14847.31|14967.78|14847.78|14967.31|14847.31|10
1627742980000|2021-07-31 14:49:40|14967.46|14847.46|14969.89|14849.89|14969.89|14849.89|14967.14|14847.14|10
1627742990000|2021-07-31 14:49:50|14969.83|14849.83|14973.76|14853.76|14973.76|14853.76|14969.74|14849.74|10
1627743000000|2021-07-31 14:50:00|14974.76|14854.76|14976.49|14856.49|14977.07|14857.07|14974.76|14854.76|10
1627743010000|2021-07-31 14:50:10|14975.88|14855.88|14971.42|14851.42|14976.35|14856.35|14971.42|14851.42|10
1627743020000|2021-07-31 14:50:20|14970.65|14850.65|14969.6|14849.6|14970.93|14850.93|14969.6|14849.6|9
1627743030000|2021-07-31 14:50:30|14969.46|14849.46|14968.79|14848.79|14969.72|14849.72|14968.78|14848.78|10
1627743040000|2021-07-31 14:50:40|14968.52|14848.52|14966.69|14846.69|14968.52|14848.52|14966.36|14846.36|10
1627743050000|2021-07-31 14:50:50|14966.71|14846.71|14962.59|14842.59|14966.71|14846.71|14962.5|14842.5|10
1627743060000|2021-07-31 14:51:00|14962.24|14842.24|14957.16|14837.16|14962.24|14842.24|14957.16|14837.16|9
1627743070000|2021-07-31 14:51:10|14956.65|14836.65|14954.95|14834.95|14956.65|14836.65|14954.95|14834.95|9
1627743080000|2021-07-31 14:51:20|14954.77|14834.77|14958.19|14838.19|14958.19|14838.19|14954.77|14834.77|10
1627743090000|2021-07-31 14:51:30|14957.89|14837.89|14956.03|14836.03|14958.12|14838.12|14956.03|14836.03|10
1627743100000|2021-07-31 14:51:40|14955.99|14835.99|14951.47|14831.47|14955.99|14835.99|14951.47|14831.47|10
1627743110000|2021-07-31 14:51:50|14951.53|14831.53|14952.23|14832.23|14952.32|14832.32|14951.35|14831.35|10
1627743120000|2021-07-31 14:52:00|14952.05|14832.05|14953.46|14833.46|14953.46|14833.46|14951.91|14831.91|10
1627743130000|2021-07-31 14:52:10|14953.92|14833.92|14955.11|14835.11|14955.11|14835.11|14952.87|14832.87|9
1627743140000|2021-07-31 14:52:20|14954.9|14834.9|14956.47|14836.47|14956.47|14836.47|14954.47|14834.47|10
1627743150000|2021-07-31 14:52:30|14956.17|14836.17|14956.79|14836.79|14956.84|14836.84|14956|14836|10
1627743160000|2021-07-31 14:52:40|14957.06|14837.06|14956.73|14836.73|14957.06|14837.06|14956.59|14836.59|9
1627743170000|2021-07-31 14:52:50|14956.71|14836.71|14955.71|14835.71|14956.71|14836.71|14955.71|14835.71|9
1627743180000|2021-07-31 14:53:00|14955.85|14835.85|14956.45|14836.45|14957.63|14837.63|14955.85|14835.85|9
1627743190000|2021-07-31 14:53:10|14956.44|14836.44|14963.49|14843.49|14963.49|14843.49|14955.88|14835.88|10
1627743200000|2021-07-31 14:53:20|14963.38|14843.38|14968.52|14848.52|14968.52|14848.52|14963.38|14843.38|10
1627743210000|2021-07-31 14:53:30|14968.25|14848.25|14970.98|14850.98|14971.13|14851.13|14968.25|14848.25|10
1627743220000|2021-07-31 14:53:40|14971.05|14851.05|14971.24|14851.24|14971.67|14851.67|14971.05|14851.05|10
1627743230000|2021-07-31 14:53:50|14971.39|14851.39|14969.93|14849.93|14971.39|14851.39|14969.93|14849.93|10
1627743240000|2021-07-31 14:54:00|14970.13|14850.13|14967.76|14847.76|14970.13|14850.13|14967.76|14847.76|10
1627743250000|2021-07-31 14:54:10|14967.83|14847.83|14965.59|14845.59|14968.13|14848.13|14965.59|14845.59|9
1627743260000|2021-07-31 14:54:20|14965.41|14845.41|14965.34|14845.34|14965.91|14845.91|14965.05|14845.05|9
1627743270000|2021-07-31 14:54:30|14963.95|14843.95|14963.96|14843.96|14964.21|14844.21|14963.32|14843.32|10
1627743280000|2021-07-31 14:54:40|14962.62|14842.62|14963.17|14843.17|14963.17|14843.17|14962.22|14842.22|9
1627743290000|2021-07-31 14:54:50|14963.19|14843.19|14964.43|14844.43|14964.43|14844.43|14963.13|14843.13|9
1627743300000|2021-07-31 14:55:00|14964.42|14844.42|14962.39|14842.39|14964.42|14844.42|14962.39|14842.39|9
1627743310000|2021-07-31 14:55:10|14962.73|14842.73|14961.7|14841.7|14962.83|14842.83|14961.7|14841.7|10
1627743320000|2021-07-31 14:55:20|14961.62|14841.62|14961.18|14841.18|14961.77|14841.77|14961.18|14841.18|10
1627743330000|2021-07-31 14:55:30|14961.17|14841.17|14961.96|14841.96|14961.96|14841.96|14960.71|14840.71|10
1627743340000|2021-07-31 14:55:40|14962.28|14842.28|14961.68|14841.68|14962.28|14842.28|14961.56|14841.56|10
1627743350000|2021-07-31 14:55:50|14961.45|14841.45|14960.3|14840.3|14961.46|14841.46|14960.3|14840.3|10
1627743360000|2021-07-31 14:56:00|14960.59|14840.59|14960.21|14840.21|14960.6|14840.6|14960.02|14840.02|10
1627743370000|2021-07-31 14:56:10|14960.47|14840.47|14959.51|14839.51|14960.47|14840.47|14958.64|14838.64|10
1627743380000|2021-07-31 14:56:20|14960.75|14840.75|14962.1|14842.1|14962.1|14842.1|14960.75|14840.75|10
1627743390000|2021-07-31 14:56:30|14962.06|14842.06|14962.58|14842.58|14963.37|14843.37|14962.06|14842.06|10
1627743400000|2021-07-31 14:56:40|14962.62|14842.62|14962.07|14842.07|14963.14|14843.14|14962.07|14842.07|10
1627743410000|2021-07-31 14:56:50|14962.11|14842.11|14967.04|14847.04|14967.06|14847.06|14962.11|14842.11|10
1627743420000|2021-07-31 14:57:00|14967.85|14847.85|14968.6|14848.6|14968.95|14848.95|14967.85|14847.85|9
1627743430000|2021-07-31 14:57:10|14968.35|14848.35|14966.75|14846.75|14968.35|14848.35|14966.46|14846.46|10
1627743440000|2021-07-31 14:57:20|14966.65|14846.65|14967.79|14847.79|14967.8|14847.8|14966.65|14846.65|10
1627743450000|2021-07-31 14:57:30|14967.89|14847.89|14965.95|14845.95|14968.03|14848.03|14965.04|14845.04|10
1627743460000|2021-07-31 14:57:40|14965.76|14845.76|14964.46|14844.46|14965.76|14845.76|14964.46|14844.46|10
1627743470000|2021-07-31 14:57:50|14964.31|14844.31|14965.27|14845.27|14965.27|14845.27|14964|14844|9
1627743480000|2021-07-31 14:58:00|14965.11|14845.11|14966.12|14846.12|14966.17|14846.17|14964.83|14844.83|7
1627743490000|2021-07-31 14:58:10|14965.87|14845.87|14966.18|14846.18|14966.18|14846.18|14965.76|14845.76|8
1627743500000|2021-07-31 14:58:20|14965.45|14845.45|14965.23|14845.23|14965.6|14845.6|14965.23|14845.23|9
1627743510000|2021-07-31 14:58:30|14965.21|14845.21|14965.34|14845.34|14965.34|14845.34|14964.74|14844.74|6
1627743520000|2021-07-31 14:58:40|14965.21|14845.21|14965.14|14845.14|14965.41|14845.41|14964.64|14844.64|10
1627743530000|2021-07-31 14:58:50|14965.33|14845.33|14965.86|14845.86|14966.15|14846.15|14965.33|14845.33|10
1627743540000|2021-07-31 14:59:00|14965.83|14845.83|14965.33|14845.33|14966.13|14846.13|14965.26|14845.26|9
1627743550000|2021-07-31 14:59:10|14964.87|14844.87|14967.36|14847.36|14967.36|14847.36|14964.87|14844.87|10
1627743560000|2021-07-31 14:59:20|14967.21|14847.21|14967.78|14847.78|14967.78|14847.78|14966.36|14846.36|10
1627743570000|2021-07-31 14:59:30|14967.7|14847.7|14969.59|14849.59|14969.59|14849.59|14967.7|14847.7|9
1627743580000|2021-07-31 14:59:40|14969.6|14849.6|14972.02|14852.02|14972.02|14852.02|14969.6|14849.6|10
1627743590000|2021-07-31 14:59:50|14972.07|14852.07|14973.32|14853.32|14973.32|14853.32|14971.39|14851.39|10
1627743600000|2021-07-31 15:00:00|14973.59|14853.59|14971.77|14851.77|14973.9|14853.9|14971.77|14851.77|10
1627743610000|2021-07-31 15:00:10|14972.14|14852.14|14969.32|14849.32|14972.45|14852.45|14969.32|14849.32|10
1627743620000|2021-07-31 15:00:20|14969.1|14849.1|14962.69|14842.69|14969.1|14849.1|14962.69|14842.69|10
1627743630000|2021-07-31 15:00:30|14961.44|14841.44|14955.11|14835.11|14961.44|14841.44|14955.11|14835.11|10
1627743640000|2021-07-31 15:00:40|14955.09|14835.09|14956.42|14836.42|14956.42|14836.42|14955.09|14835.09|10
1627743650000|2021-07-31 15:00:50|14957.07|14837.07|14956.6|14836.6|14957.07|14837.07|14956.09|14836.09|10
1627743660000|2021-07-31 15:01:00|14959.42|14839.42|14958.59|14838.59|14959.62|14839.62|14958.27|14838.27|10
1627743670000|2021-07-31 15:01:10|14958.73|14838.73|14959.41|14839.41|14959.45|14839.45|14958.73|14838.73|10
1627743680000|2021-07-31 15:01:20|14959.02|14839.02|14958.46|14838.46|14959.62|14839.62|14958.46|14838.46|10
1627743690000|2021-07-31 15:01:30|14958.61|14838.61|14961.21|14841.21|14961.21|14841.21|14958.61|14838.61|10
1627743700000|2021-07-31 15:01:40|14961.33|14841.33|14961.08|14841.08|14961.33|14841.33|14960.9|14840.9|7
1627743710000|2021-07-31 15:01:50|14961|14841|14959.67|14839.67|14961|14841|14959.67|14839.67|10
1627743720000|2021-07-31 15:02:00|14959.46|14839.46|14958.9|14838.9|14959.46|14839.46|14958.9|14838.9|10
1627743730000|2021-07-31 15:02:10|14958.64|14838.64|14959.73|14839.73|14960.53|14840.53|14958.64|14838.64|9
1627743740000|2021-07-31 15:02:20|14959.45|14839.45|14957.22|14837.22|14959.6|14839.6|14957.22|14837.22|10
1627743750000|2021-07-31 15:02:30|14956.93|14836.93|14955.15|14835.15|14956.93|14836.93|14955.15|14835.15|9
1627743760000|2021-07-31 15:02:40|14955.11|14835.11|14949.26|14829.26|14955.11|14835.11|14949.26|14829.26|10
1627743770000|2021-07-31 15:02:50|14949.29|14829.29|14949.16|14829.16|14950.38|14830.38|14949.16|14829.16|9
1627743780000|2021-07-31 15:03:00|14949.24|14829.24|14949.65|14829.65|14949.65|14829.65|14948.73|14828.73|9
1627743790000|2021-07-31 15:03:10|14949.6|14829.6|14950.26|14830.26|14950.69|14830.69|14949.6|14829.6|9
1627743800000|2021-07-31 15:03:20|14950.23|14830.23|14950.65|14830.65|14951.29|14831.29|14950.05|14830.05|10
1627743810000|2021-07-31 15:03:30|14951.28|14831.28|14949.83|14829.83|14951.28|14831.28|14949.74|14829.74|8
1627743820000|2021-07-31 15:03:40|14949.75|14829.75|14947.24|14827.24|14949.75|14829.75|14947.24|14827.24|8
1627743830000|2021-07-31 15:03:50|14947.36|14827.36|14946.76|14826.76|14947.36|14827.36|14946.76|14826.76|7
1627743840000|2021-07-31 15:04:00|14946.81|14826.81|14946.18|14826.18|14947.01|14827.01|14946.18|14826.18|9
1627743850000|2021-07-31 15:04:10|14946.16|14826.16|14946.18|14826.18|14947.57|14827.57|14946.16|14826.16|8
1627743860000|2021-07-31 15:04:20|14946.2|14826.2|14947.69|14827.69|14947.69|14827.69|14946.2|14826.2|10
1627743870000|2021-07-31 15:04:30|14947.61|14827.61|14947.14|14827.14|14947.61|14827.61|14947.02|14827.02|9
1627743880000|2021-07-31 15:04:40|14947.11|14827.11|14946.34|14826.34|14947.11|14827.11|14946.03|14826.03|9
1627743890000|2021-07-31 15:04:50|14946.09|14826.09|14947.8|14827.8|14947.8|14827.8|14945.79|14825.79|8
1627743900000|2021-07-31 15:05:00|14947.49|14827.49|14947.81|14827.81|14948.97|14828.97|14947.49|14827.49|10
1627743910000|2021-07-31 15:05:10|14947.91|14827.91|14948.05|14828.05|14948.29|14828.29|14947.52|14827.52|8
1627743920000|2021-07-31 15:05:20|14947.1|14827.1|14946.74|14826.74|14947.34|14827.34|14946.06|14826.06|9
1627743930000|2021-07-31 15:05:30|14946.63|14826.63|14947.09|14827.09|14947.09|14827.09|14946.63|14826.63|9
1627743940000|2021-07-31 15:05:40|14947.17|14827.17|14947.41|14827.41|14947.41|14827.41|14946.95|14826.95|10
1627743950000|2021-07-31 15:05:50|14947.67|14827.67|14950.56|14830.56|14950.56|14830.56|14947.67|14827.67|10
1627743960000|2021-07-31 15:06:00|14949.89|14829.89|14953.24|14833.24|14953.24|14833.24|14949.89|14829.89|10
1627743970000|2021-07-31 15:06:10|14953.63|14833.63|14955.57|14835.57|14955.57|14835.57|14953.32|14833.32|9
1627743980000|2021-07-31 15:06:20|14956.52|14836.52|14961.74|14841.74|14961.74|14841.74|14956.52|14836.52|10
1627743990000|2021-07-31 15:06:30|14961.77|14841.77|14963.05|14843.05|14963.05|14843.05|14961.77|14841.77|9
1627744000000|2021-07-31 15:06:40|14963.09|14843.09|14969|14849|14969|14849|14963.09|14843.09|10
1627744010000|2021-07-31 15:06:50|14968.53|14848.53|14967.99|14847.99|14968.63|14848.63|14967.83|14847.83|10
1627744020000|2021-07-31 15:07:00|14968.41|14848.41|14966.25|14846.25|14968.69|14848.69|14966.25|14846.25|9
1627744030000|2021-07-31 15:07:10|14966.2|14846.2|14968.76|14848.76|14968.76|14848.76|14966.1|14846.1|10
1627744040000|2021-07-31 15:07:20|14969.17|14849.17|14974.67|14854.67|14974.67|14854.67|14969.17|14849.17|9
1627744050000|2021-07-31 15:07:30|14974.56|14854.56|14976.21|14856.21|14976.22|14856.22|14974.56|14854.56|10
1627744060000|2021-07-31 15:07:40|14976.62|14856.62|14980.53|14860.53|14980.53|14860.53|14976.55|14856.55|10
1627744070000|2021-07-31 15:07:50|14982.09|14862.09|14981.07|14861.07|14982.09|14862.09|14981.07|14861.07|9
1627744080000|2021-07-31 15:08:00|14981.05|14861.05|14987.72|14867.72|14987.72|14867.72|14980.67|14860.67|10
1627744090000|2021-07-31 15:08:10|14988.25|14868.25|14992.33|14872.33|14993.06|14873.06|14988.25|14868.25|10
1627744100000|2021-07-31 15:08:20|14991.76|14871.76|14990.56|14870.56|14991.9|14871.9|14989.74|14869.74|10
1627744110000|2021-07-31 15:08:30|14990.47|14870.47|14992.15|14872.15|14992.15|14872.15|14990.37|14870.37|9
1627744120000|2021-07-31 15:08:40|14991.87|14871.87|14992.41|14872.41|14993.24|14873.24|14991.84|14871.84|10
1627744130000|2021-07-31 15:08:50|14993.36|14873.36|14994.77|14874.77|14994.77|14874.77|14993.04|14873.04|9
1627744140000|2021-07-31 15:09:00|14994.9|14874.9|14996.39|14876.39|14996.98|14876.98|14994.9|14874.9|9
1627744150000|2021-07-31 15:09:10|14996.44|14876.44|14995.87|14875.87|14996.76|14876.76|14995.75|14875.75|10
1627744160000|2021-07-31 15:09:20|14995.81|14875.81|14996.15|14876.15|14996.49|14876.49|14995.44|14875.44|8
1627744170000|2021-07-31 15:09:30|14996.01|14876.01|14994.64|14874.64|14996.01|14876.01|14994.64|14874.64|10
1627744180000|2021-07-31 15:09:40|14994.48|14874.48|14995.05|14875.05|14995.39|14875.39|14993.61|14873.61|10
1627744190000|2021-07-31 15:09:50|14996.17|14876.17|14997.76|14877.76|14998.77|14878.77|14996.17|14876.17|10
1627744200000|2021-07-31 15:10:00|14998.35|14878.35|14999.14|14879.14|14999.14|14879.14|14998.24|14878.24|10
1627744210000|2021-07-31 15:10:10|14999.05|14879.05|14999.89|14879.89|14999.89|14879.89|14997.72|14877.72|10
1627744220000|2021-07-31 15:10:20|14999.25|14879.25|15003.12|14883.12|15003.12|14883.12|14998.74|14878.74|10
1627744230000|2021-07-31 15:10:30|15003.86|14883.86|15003.06|14883.06|15004.49|14884.49|15002.94|14882.94|10
1627744240000|2021-07-31 15:10:40|15003.69|14883.69|15002.78|14882.78|15003.69|14883.69|15002.78|14882.78|10
1627744250000|2021-07-31 15:10:50|15002.75|14882.75|15002.21|14882.21|15002.79|14882.79|15002.1|14882.1|9
1627744260000|2021-07-31 15:11:00|15002.15|14882.15|15000.83|14880.83|15002.15|14882.15|15000.83|14880.83|10
1627744270000|2021-07-31 15:11:10|15000.97|14880.97|14999.36|14879.36|15000.97|14880.97|14998.32|14878.32|10
1627744280000|2021-07-31 15:11:20|15000.6|14880.6|15000.57|14880.57|15001.71|14881.71|15000.57|14880.57|9
1627744290000|2021-07-31 15:11:30|15000.95|14880.95|15000.95|14880.95|15001.06|14881.06|15000.57|14880.57|9
1627744300000|2021-07-31 15:11:40|15001.09|14881.09|15006.14|14886.14|15006.14|14886.14|15001.09|14881.09|9
1627744310000|2021-07-31 15:11:50|15006.16|14886.16|15009.17|14889.17|15009.17|14889.17|15006.16|14886.16|9
1627744320000|2021-07-31 15:12:00|15009.27|14889.27|15016.9|14896.9|15018.52|14898.52|15009.27|14889.27|10
1627744330000|2021-07-31 15:12:10|15017.22|14897.22|15015.08|14895.08|15019.61|14899.61|15015.08|14895.08|10
1627744340000|2021-07-31 15:12:20|15014.5|14894.5|15014.37|14894.37|15014.97|14894.97|15013.71|14893.71|10
1627744350000|2021-07-31 15:12:30|15014.57|14894.57|15018.86|14898.86|15018.86|14898.86|15014.51|14894.51|9
1627744360000|2021-07-31 15:12:40|15018.93|14898.93|15019.26|14899.26|15019.77|14899.77|15018.75|14898.75|10
1627744370000|2021-07-31 15:12:50|15019.07|14899.07|15018.26|14898.26|15019.15|14899.15|15017.16|14897.16|10
1627744380000|2021-07-31 15:13:00|15018.1|14898.1|15020.37|14900.37|15020.37|14900.37|15018.1|14898.1|10
1627744390000|2021-07-31 15:13:10|15020.16|14900.16|15018.64|14898.64|15020.23|14900.23|15018.48|14898.48|10
1627744400000|2021-07-31 15:13:20|15019.09|14899.09|15021.12|14901.12|15021.12|14901.12|15019.09|14899.09|9
1627744410000|2021-07-31 15:13:30|15021.37|14901.37|15023.3|14903.3|15023.45|14903.45|15021.25|14901.25|9
1627744420000|2021-07-31 15:13:40|15022.83|14902.83|15023.08|14903.08|15023.3|14903.3|15022.81|14902.81|8
1627744430000|2021-07-31 15:13:50|15022.58|14902.58|15022.45|14902.45|15022.76|14902.76|15022.05|14902.05|10
1627744440000|2021-07-31 15:14:00|15022.44|14902.44|15021.93|14901.93|15022.45|14902.45|15021.93|14901.93|8
1627744450000|2021-07-31 15:14:10|15020.73|14900.73|15021.52|14901.52|15021.85|14901.85|15020.55|14900.55|10
1627744460000|2021-07-31 15:14:20|15021.65|14901.65|15024.57|14904.57|15024.57|14904.57|15021.5|14901.5|10
1627744470000|2021-07-31 15:14:30|15024.91|14904.91|15026.93|14906.93|15026.93|14906.93|15024.91|14904.91|10
1627744480000|2021-07-31 15:14:40|15026.79|14906.79|15027.33|14907.33|15028.42|14908.42|15026.79|14906.79|8
1627744490000|2021-07-31 15:14:50|15027.36|14907.36|15027.83|14907.83|15028.01|14908.01|15026.86|14906.86|9
1627744500000|2021-07-31 15:15:00|15027.99|14907.99|15030.42|14910.42|15030.42|14910.42|15027.43|14907.43|9
1627744510000|2021-07-31 15:15:10|15030.57|14910.57|15031.31|14911.31|15031.58|14911.58|15030.57|14910.57|10
1627744520000|2021-07-31 15:15:20|15031.39|14911.39|15030.2|14910.2|15031.39|14911.39|15030|14910|10
1627744530000|2021-07-31 15:15:30|15029.51|14909.51|15025.31|14905.31|15029.51|14909.51|15025.31|14905.31|10
1627744540000|2021-07-31 15:15:40|15024.78|14904.78|15021.13|14901.13|15024.78|14904.78|15021.13|14901.13|10
1627744550000|2021-07-31 15:15:50|15019.96|14899.96|15016.17|14896.17|15019.96|14899.96|15016.17|14896.17|10
1627744560000|2021-07-31 15:16:00|15016.16|14896.16|15016.81|14896.81|15017.62|14897.62|15016.16|14896.16|10
1627744570000|2021-07-31 15:16:10|15017.23|14897.23|15018.06|14898.06|15018.81|14898.81|15017.23|14897.23|9
1627744580000|2021-07-31 15:16:20|15019.07|14899.07|15017.09|14897.09|15019.07|14899.07|15016.19|14896.19|10
1627744590000|2021-07-31 15:16:30|15017.04|14897.04|15015.22|14895.22|15017.12|14897.12|15015.22|14895.22|10
1627744600000|2021-07-31 15:16:40|15015.16|14895.16|15013.41|14893.41|15015.16|14895.16|15013.41|14893.41|10
1627744610000|2021-07-31 15:16:50|15013.54|14893.54|15012.02|14892.02|15013.54|14893.54|15012.02|14892.02|9
1627744620000|2021-07-31 15:17:00|15011.99|14891.99|15011.37|14891.37|15012.03|14892.03|15011.1|14891.1|10
1627744630000|2021-07-31 15:17:10|15011.35|14891.35|15010.67|14890.67|15011.36|14891.36|15010.36|14890.36|9
1627744640000|2021-07-31 15:17:20|15010.66|14890.66|15013.94|14893.94|15013.94|14893.94|15010.66|14890.66|10
1627744650000|2021-07-31 15:17:30|15014.44|14894.44|15015.31|14895.31|15015.31|14895.31|15014.04|14894.04|10
1627744660000|2021-07-31 15:17:40|15014.32|14894.32|15013.04|14893.04|15014.68|14894.68|15013.04|14893.04|10
1627744670000|2021-07-31 15:17:50|15012.92|14892.92|15013.28|14893.28|15014.11|14894.11|15012.92|14892.92|10
1627744680000|2021-07-31 15:18:00|15013.23|14893.23|15011.29|14891.29|15013.29|14893.29|15010.57|14890.57|10
1627744690000|2021-07-31 15:18:10|15010.8|14890.8|15011.31|14891.31|15011.58|14891.58|15010.36|14890.36|9
1627744700000|2021-07-31 15:18:20|15011.52|14891.52|15011.54|14891.54|15011.54|14891.54|15009.94|14889.94|10
1627744710000|2021-07-31 15:18:30|15013.1|14893.1|15012.42|14892.42|15013.1|14893.1|15011.46|14891.46|9
1627744720000|2021-07-31 15:18:40|15012.27|14892.27|15011.97|14891.97|15012.27|14892.27|15011.9|14891.9|10
1627744730000|2021-07-31 15:18:50|15011.84|14891.84|15010.93|14890.93|15012.15|14892.15|15010.93|14890.93|10
1627744740000|2021-07-31 15:19:00|15010.92|14890.92|15010.16|14890.16|15010.92|14890.92|15010.16|14890.16|9
1627744750000|2021-07-31 15:19:10|15010.57|14890.57|15011.77|14891.77|15012.05|14892.05|15010.39|14890.39|10
1627744760000|2021-07-31 15:19:20|15011.6|14891.6|15013.2|14893.2|15013.2|14893.2|15011.6|14891.6|10
1627744770000|2021-07-31 15:19:30|15013.34|14893.34|15013.52|14893.52|15013.77|14893.77|15013.34|14893.34|9
1627744780000|2021-07-31 15:19:40|15013.53|14893.53|15012.26|14892.26|15013.68|14893.68|15012.26|14892.26|10
1627744790000|2021-07-31 15:19:50|15012.23|14892.23|15012.68|14892.68|15012.84|14892.84|15012.22|14892.22|9
1627744800000|2021-07-31 15:20:00|15012.32|14892.32|15011.7|14891.7|15012.66|14892.66|15011.7|14891.7|10
1627744810000|2021-07-31 15:20:10|15011.71|14891.71|15011.75|14891.75|15013.13|14893.13|15011.71|14891.71|10
1627744820000|2021-07-31 15:20:20|15011.9|14891.9|15008.04|14888.04|15011.9|14891.9|15008.04|14888.04|10
1627744830000|2021-07-31 15:20:30|15009.13|14889.13|15008.89|14888.89|15009.58|14889.58|15008.89|14888.89|9
1627744840000|2021-07-31 15:20:40|15009.17|14889.17|15006.58|14886.58|15009.2|14889.2|15006.58|14886.58|9
1627744850000|2021-07-31 15:20:50|15006.45|14886.45|15007.14|14887.14|15007.54|14887.54|15006.21|14886.21|10
1627744860000|2021-07-31 15:21:00|15006.76|14886.76|15005.59|14885.59|15006.79|14886.79|15005.48|14885.48|9
1627744870000|2021-07-31 15:21:10|15005.13|14885.13|15003.9|14883.9|15005.13|14885.13|15003.43|14883.43|9
1627744880000|2021-07-31 15:21:20|15004.28|14884.28|15001.58|14881.58|15004.28|14884.28|15001.18|14881.18|10
1627744890000|2021-07-31 15:21:30|15001.5|14881.5|15004.54|14884.54|15004.54|14884.54|15001.5|14881.5|10
1627744900000|2021-07-31 15:21:40|15004.17|14884.17|15005.79|14885.79|15005.79|14885.79|15004.17|14884.17|10
1627744910000|2021-07-31 15:21:50|15005.96|14885.96|15003.31|14883.31|15005.97|14885.97|15003.31|14883.31|10
1627744920000|2021-07-31 15:22:00|15003.25|14883.25|15002.64|14882.64|15004.43|14884.43|15002.61|14882.61|10
1627744930000|2021-07-31 15:22:10|15001.2|14881.2|15000.92|14880.92|15002.12|14882.12|14999.56|14879.56|10
1627744940000|2021-07-31 15:22:20|15000.83|14880.83|14999.47|14879.47|15000.83|14880.83|14999.22|14879.22|9
1627744950000|2021-07-31 15:22:30|14999.52|14879.52|14998.54|14878.54|14999.59|14879.59|14998.54|14878.54|8
1627744960000|2021-07-31 15:22:40|14998.29|14878.29|14997.88|14877.88|14998.42|14878.42|14997.88|14877.88|10
1627744970000|2021-07-31 15:22:50|14998.91|14878.91|14997.37|14877.37|14998.91|14878.91|14996.02|14876.02|10
1627744980000|2021-07-31 15:23:00|14997.86|14877.86|14997.19|14877.19|14998.08|14878.08|14997.19|14877.19|10
1627744990000|2021-07-31 15:23:10|14997.22|14877.22|14998.19|14878.19|14998.19|14878.19|14997.07|14877.07|10
1627745000000|2021-07-31 15:23:20|14998.35|14878.35|14997.71|14877.71|14998.35|14878.35|14997.71|14877.71|10
1627745010000|2021-07-31 15:23:30|14997.56|14877.56|14998.52|14878.52|14998.52|14878.52|14997.56|14877.56|9
1627745020000|2021-07-31 15:23:40|14998.46|14878.46|14998.37|14878.37|14998.52|14878.52|14998.37|14878.37|10
1627745030000|2021-07-31 15:23:50|14998.39|14878.39|14999.64|14879.64|14999.64|14879.64|14998.39|14878.39|10
1627745040000|2021-07-31 15:24:00|14999.65|14879.65|15000.08|14880.08|15000.68|14880.68|14999.52|14879.52|10
1627745050000|2021-07-31 15:24:10|14998.89|14878.89|14998.07|14878.07|14999.6|14879.6|14998.07|14878.07|8
1627745060000|2021-07-31 15:24:20|14998.09|14878.09|14998.32|14878.32|14998.45|14878.45|14998.09|14878.09|9
1627745070000|2021-07-31 15:24:30|14998.31|14878.31|15001.13|14881.13|15001.13|14881.13|14998.31|14878.31|8
1627745080000|2021-07-31 15:24:40|15001.3|14881.3|15001.08|14881.08|15002.2|14882.2|15001.08|14881.08|10
1627745090000|2021-07-31 15:24:50|15001.05|14881.05|15001.78|14881.78|15002.41|14882.41|15001.05|14881.05|10
1627745100000|2021-07-31 15:25:00|15001.56|14881.56|15001.32|14881.32|15002.14|14882.14|15001.32|14881.32|10
1627745110000|2021-07-31 15:25:10|15001.18|14881.18|15000.92|14880.92|15001.72|14881.72|15000.61|14880.61|9
1627745120000|2021-07-31 15:25:20|15001.02|14881.02|14997.67|14877.67|15001.02|14881.02|14997.67|14877.67|10
1627745130000|2021-07-31 15:25:30|14997.48|14877.48|14996.34|14876.34|14997.48|14877.48|14995.98|14875.98|9
1627745140000|2021-07-31 15:25:40|14996.41|14876.41|14996.35|14876.35|14996.58|14876.58|14995.34|14875.34|9
1627745150000|2021-07-31 15:25:50|14997.54|14877.54|14997.71|14877.71|14998.42|14878.42|14997.54|14877.54|10
1627745160000|2021-07-31 15:26:00|14997.76|14877.76|14996.42|14876.42|14998.04|14878.04|14996.42|14876.42|10
1627745170000|2021-07-31 15:26:10|14996.38|14876.38|14996.35|14876.35|14996.38|14876.38|14995.25|14875.25|10
1627745180000|2021-07-31 15:26:20|14996.04|14876.04|14994.51|14874.51|14996.04|14876.04|14994.45|14874.45|10
1627745190000|2021-07-31 15:26:30|14994.24|14874.24|14993.69|14873.69|14994.33|14874.33|14993.69|14873.69|10
1627745200000|2021-07-31 15:26:40|14993.49|14873.49|14992.92|14872.92|14993.49|14873.49|14992.92|14872.92|9
1627745210000|2021-07-31 15:26:50|14991.7|14871.7|14991.68|14871.68|14992.23|14872.23|14991.68|14871.68|8
1627745220000|2021-07-31 15:27:00|14991.76|14871.76|14992.43|14872.43|14993|14873|14991.76|14871.76|10
1627745230000|2021-07-31 15:27:10|14992.34|14872.34|14992.05|14872.05|14992.34|14872.34|14992.05|14872.05|9
1627745240000|2021-07-31 15:27:20|14991.89|14871.89|14992.44|14872.44|14992.44|14872.44|14991.86|14871.86|7
1627745250000|2021-07-31 15:27:30|14992.22|14872.22|14991.72|14871.72|14992.29|14872.29|14991.72|14871.72|10
1627745260000|2021-07-31 15:27:40|14991.82|14871.82|14990.82|14870.82|14992|14872|14990.66|14870.66|8
1627745270000|2021-07-31 15:27:50|14990.78|14870.78|14991.56|14871.56|14991.89|14871.89|14990.78|14870.78|8
1627745280000|2021-07-31 15:28:00|14991.06|14871.06|14988.82|14868.82|14991.06|14871.06|14988.82|14868.82|10
1627745290000|2021-07-31 15:28:10|14989.61|14869.61|14990.04|14870.04|14990.1|14870.1|14988.37|14868.37|9
1627745300000|2021-07-31 15:28:20|14990.31|14870.31|14991.91|14871.91|14991.91|14871.91|14990.31|14870.31|9
1627745310000|2021-07-31 15:28:30|14991.73|14871.73|14992.51|14872.51|14992.51|14872.51|14991.7|14871.7|8
1627745320000|2021-07-31 15:28:40|14992.5|14872.5|14993.67|14873.67|14993.68|14873.68|14992.5|14872.5|10
1627745330000|2021-07-31 15:28:50|14993.65|14873.65|14994|14874|14994|14874|14993.65|14873.65|6
1627745340000|2021-07-31 15:29:00|14994.04|14874.04|14993.36|14873.36|14994.52|14874.52|14993.36|14873.36|10
1627745350000|2021-07-31 15:29:10|14993.19|14873.19|14994.22|14874.22|14994.22|14874.22|14993.19|14873.19|9
1627745360000|2021-07-31 15:29:20|14995.58|14875.58|14994.88|14874.88|14996.02|14876.02|14994.74|14874.74|8
1627745370000|2021-07-31 15:29:30|14994.87|14874.87|14996.48|14876.48|14996.96|14876.96|14994.84|14874.84|10
1627745380000|2021-07-31 15:29:40|14996.96|14876.96|14998.41|14878.41|14998.41|14878.41|14996.92|14876.92|10
1627745390000|2021-07-31 15:29:50|14998.67|14878.67|14999.27|14879.27|14999.33|14879.33|14998.67|14878.67|10
1627745400000|2021-07-31 15:30:00|14999.15|14879.15|14998.82|14878.82|14999.4|14879.4|14998.82|14878.82|10
1627745410000|2021-07-31 15:30:10|14998.21|14878.21|14996.58|14876.58|14998.21|14878.21|14995.88|14875.88|10
1627745420000|2021-07-31 15:30:20|14996.46|14876.46|14994.35|14874.35|14996.56|14876.56|14994.35|14874.35|10
1627745430000|2021-07-31 15:30:30|14994.17|14874.17|14992.2|14872.2|14994.17|14874.17|14992.2|14872.2|9
1627745440000|2021-07-31 15:30:40|14992.54|14872.54|14990.79|14870.79|14992.54|14872.54|14990.42|14870.42|10
1627745450000|2021-07-31 15:30:50|14990.73|14870.73|14990.99|14870.99|14991|14871|14990.64|14870.64|10
1627745460000|2021-07-31 15:31:00|14990.27|14870.27|14989.38|14869.38|14990.27|14870.27|14988.82|14868.82|8
1627745470000|2021-07-31 15:31:10|14989.62|14869.62|14989.39|14869.39|14990.11|14870.11|14989.28|14869.28|10
1627745480000|2021-07-31 15:31:20|14988.99|14868.99|14987.77|14867.77|14989.08|14869.08|14987.77|14867.77|8
1627745490000|2021-07-31 15:31:30|14988.02|14868.02|14987.27|14867.27|14988.07|14868.07|14987.27|14867.27|9
1627745500000|2021-07-31 15:31:40|14987.13|14867.13|14987.07|14867.07|14987.19|14867.19|14986.86|14866.86|8
1627745510000|2021-07-31 15:31:50|14986.8|14866.8|14985.9|14865.9|14986.81|14866.81|14985.89|14865.89|9
1627745520000|2021-07-31 15:32:00|14987.05|14867.05|14988.94|14868.94|14988.94|14868.94|14987.05|14867.05|10
1627745530000|2021-07-31 15:32:10|14988.23|14868.23|14987.83|14867.83|14988.23|14868.23|14987.34|14867.34|10
1627745540000|2021-07-31 15:32:20|14987.85|14867.85|14988.04|14868.04|14989.99|14869.99|14987.85|14867.85|10
1627745550000|2021-07-31 15:32:30|14987.45|14867.45|14989.74|14869.74|14989.74|14869.74|14987.45|14867.45|10
1627745560000|2021-07-31 15:32:40|14989.76|14869.76|14989.78|14869.78|14990.78|14870.78|14989.32|14869.32|10
1627745570000|2021-07-31 15:32:50|14989.84|14869.84|14989.56|14869.56|14989.84|14869.84|14989.56|14869.56|10
1627745580000|2021-07-31 15:33:00|14989.64|14869.64|14989.51|14869.51|14989.71|14869.71|14989.5|14869.5|7
1627745590000|2021-07-31 15:33:10|14990.85|14870.85|14992.77|14872.77|14992.77|14872.77|14990.85|14870.85|10
1627745600000|2021-07-31 15:33:20|14992.86|14872.86|14991.73|14871.73|14992.86|14872.86|14991.46|14871.46|10
1627745610000|2021-07-31 15:33:30|14991.97|14871.97|14992.34|14872.34|14992.46|14872.46|14991.97|14871.97|9
1627745620000|2021-07-31 15:33:40|14992.5|14872.5|14992.96|14872.96|14993.02|14873.02|14992.37|14872.37|7
1627745630000|2021-07-31 15:33:50|14992.95|14872.95|14992.94|14872.94|14993.07|14873.07|14992.92|14872.92|7
1627745640000|2021-07-31 15:34:00|14992.93|14872.93|14993.04|14873.04|14993.43|14873.43|14992.93|14872.93|10
1627745650000|2021-07-31 15:34:10|14992.93|14872.93|14992.96|14872.96|14992.96|14872.96|14991.87|14871.87|9
1627745660000|2021-07-31 15:34:20|14992.32|14872.32|14991.5|14871.5|14992.32|14872.32|14991.5|14871.5|10
1627745670000|2021-07-31 15:34:30|14991.61|14871.61|14991.86|14871.86|14991.95|14871.95|14991.6|14871.6|10
1627745680000|2021-07-31 15:34:40|14991.87|14871.87|14994.74|14874.74|14994.74|14874.74|14991.87|14871.87|10
1627745690000|2021-07-31 15:34:50|14995.07|14875.07|14995.98|14875.98|14995.98|14875.98|14995.07|14875.07|10
1627745700000|2021-07-31 15:35:00|14995.93|14875.93|14996.46|14876.46|14997.39|14877.39|14995.93|14875.93|8
1627745710000|2021-07-31 15:35:10|14996.2|14876.2|14997.14|14877.14|14997.41|14877.41|14996.07|14876.07|9
1627745720000|2021-07-31 15:35:20|14997.17|14877.17|14996.61|14876.61|14997.57|14877.57|14996.41|14876.41|10
1627745730000|2021-07-31 15:35:30|14996.77|14876.77|14995.48|14875.48|14996.77|14876.77|14995.48|14875.48|10
1627745740000|2021-07-31 15:35:40|14995.37|14875.37|14995.89|14875.89|14996.28|14876.28|14994.66|14874.66|8
1627745750000|2021-07-31 15:35:50|14995.49|14875.49|14994.41|14874.41|14995.49|14875.49|14994.4|14874.4|9
1627745760000|2021-07-31 15:36:00|14994.33|14874.33|14994.4|14874.4|14994.44|14874.44|14994.33|14874.33|6
1627745770000|2021-07-31 15:36:10|14994.42|14874.42|14993.02|14873.02|14994.42|14874.42|14993.02|14873.02|9
1627745780000|2021-07-31 15:36:20|14992.89|14872.89|14992.38|14872.38|14992.89|14872.89|14992.22|14872.22|10
1627745790000|2021-07-31 15:36:30|14992.3|14872.3|14990.48|14870.48|14992.3|14872.3|14990.33|14870.33|8
1627745800000|2021-07-31 15:36:40|14990.57|14870.57|14991.4|14871.4|14991.4|14871.4|14990.54|14870.54|9
1627745810000|2021-07-31 15:36:50|14991.34|14871.34|14991.04|14871.04|14991.34|14871.34|14990.9|14870.9|10
1627745820000|2021-07-31 15:37:00|14990.99|14870.99|14990.55|14870.55|14991.07|14871.07|14990.36|14870.36|8
1627745830000|2021-07-31 15:37:10|14990.63|14870.63|14991.17|14871.17|14991.93|14871.93|14990.63|14870.63|9
1627745840000|2021-07-31 15:37:20|14991.18|14871.18|14990.68|14870.68|14991.21|14871.21|14990.66|14870.66|9
1627745850000|2021-07-31 15:37:30|14990.83|14870.83|14990.14|14870.14|14990.83|14870.83|14989.89|14869.89|10
1627745860000|2021-07-31 15:37:40|14988.84|14868.84|14989.43|14869.43|14989.77|14869.77|14988.73|14868.73|8
1627745870000|2021-07-31 15:37:50|14989.71|14869.71|14989.98|14869.98|14990.04|14870.04|14989.71|14869.71|10
1627745880000|2021-07-31 15:38:00|14989.91|14869.91|14989.73|14869.73|14989.91|14869.91|14989.71|14869.71|9
1627745890000|2021-07-31 15:38:10|14988.28|14868.28|14987.73|14867.73|14989.34|14869.34|14987.52|14867.52|10
1627745900000|2021-07-31 15:38:20|14987.58|14867.58|14984.95|14864.95|14987.58|14867.58|14984.95|14864.95|10
1627745910000|2021-07-31 15:38:30|14984.72|14864.72|14986.61|14866.61|14986.61|14866.61|14983.67|14863.67|10
1627745920000|2021-07-31 15:38:40|14986.76|14866.76|14987.23|14867.23|14988.16|14868.16|14986.76|14866.76|9
1627745930000|2021-07-31 15:38:50|14987.32|14867.32|14986.87|14866.87|14987.63|14867.63|14986.75|14866.75|9
1627745940000|2021-07-31 15:39:00|14986.99|14866.99|14986.7|14866.7|14986.99|14866.99|14986.3|14866.3|9
1627745950000|2021-07-31 15:39:10|14988.3|14868.3|14988.73|14868.73|14989.96|14869.96|14988.3|14868.3|10
1627745960000|2021-07-31 15:39:20|14989.03|14869.03|14990.64|14870.64|14990.64|14870.64|14989.03|14869.03|10
1627745970000|2021-07-31 15:39:30|14990.79|14870.79|14991.88|14871.88|14992.71|14872.71|14990.79|14870.79|10
1627745980000|2021-07-31 15:39:40|14991.9|14871.9|14992.48|14872.48|14992.59|14872.59|14991.86|14871.86|10
1627745990000|2021-07-31 15:39:50|14992.79|14872.79|14995.18|14875.18|14995.18|14875.18|14992.79|14872.79|10
1627746000000|2021-07-31 15:40:00|14995.17|14875.17|14996.56|14876.56|14996.56|14876.56|14994.73|14874.73|9
1627746010000|2021-07-31 15:40:10|14996.59|14876.59|14997.93|14877.93|14998.23|14878.23|14996.59|14876.59|8
1627746020000|2021-07-31 15:40:20|14997.88|14877.88|14999.54|14879.54|14999.54|14879.54|14997.87|14877.87|10
1627746030000|2021-07-31 15:40:30|15000.85|14880.85|15002.78|14882.78|15003.02|14883.02|15000.85|14880.85|7
1627746040000|2021-07-31 15:40:40|15003.84|14883.84|15006.74|14886.74|15006.87|14886.87|15003.84|14883.84|9
1627746050000|2021-07-31 15:40:50|15006.15|14886.15|15008.05|14888.05|15008.08|14888.08|15006.15|14886.15|9
1627746060000|2021-07-31 15:41:00|15008.03|14888.03|15009.56|14889.56|15009.56|14889.56|15008.03|14888.03|10
1627746070000|2021-07-31 15:41:10|15009.44|14889.44|15008.64|14888.64|15009.44|14889.44|15008.64|14888.64|10
1627746080000|2021-07-31 15:41:20|15007.29|14887.29|15006.62|14886.62|15007.29|14887.29|15006.36|14886.36|10
1627746090000|2021-07-31 15:41:30|15006.52|14886.52|15005.77|14885.77|15006.52|14886.52|15005.64|14885.64|9
1627746100000|2021-07-31 15:41:40|15005.76|14885.76|15006.22|14886.22|15007.48|14887.48|15005.76|14885.76|10
1627746110000|2021-07-31 15:41:50|15006.33|14886.33|15006.62|14886.62|15006.62|14886.62|15006.09|14886.09|6
1627746120000|2021-07-31 15:42:00|15006.71|14886.71|15006.51|14886.51|15006.71|14886.71|15006.3|14886.3|9
1627746130000|2021-07-31 15:42:10|15006.6|14886.6|15006.45|14886.45|15006.62|14886.62|15006.45|14886.45|8
1627746140000|2021-07-31 15:42:20|15006.26|14886.26|15006.8|14886.8|15006.82|14886.82|15006.26|14886.26|10
1627746150000|2021-07-31 15:42:30|15006.88|14886.88|15007.5|14887.5|15007.5|14887.5|15006.88|14886.88|9
1627746160000|2021-07-31 15:42:40|15007.57|14887.57|15008.36|14888.36|15008.8|14888.8|15007.43|14887.43|10
1627746170000|2021-07-31 15:42:50|15008.37|14888.37|15007.18|14887.18|15008.7|14888.7|15006.91|14886.91|9
1627746180000|2021-07-31 15:43:00|15008.37|14888.37|15006.31|14886.31|15008.37|14888.37|15006.02|14886.02|10
1627746190000|2021-07-31 15:43:10|15006.26|14886.26|15005.53|14885.53|15006.26|14886.26|15005.53|14885.53|10
1627746200000|2021-07-31 15:43:20|15006.7|14886.7|15006.08|14886.08|15006.76|14886.76|15005.67|14885.67|9
1627746210000|2021-07-31 15:43:30|15006.11|14886.11|15006.93|14886.93|15006.98|14886.98|15005.82|14885.82|8
1627746220000|2021-07-31 15:43:40|15005.82|14885.82|15005.97|14885.97|15006.04|14886.04|15005.65|14885.65|9
1627746230000|2021-07-31 15:43:50|15006|14886|15006.1|14886.1|15006.16|14886.16|15005.83|14885.83|6
1627746240000|2021-07-31 15:44:00|15006.41|14886.41|15008.46|14888.46|15008.61|14888.61|15006.41|14886.41|10
1627746250000|2021-07-31 15:44:10|15008.43|14888.43|15007.95|14887.95|15008.43|14888.43|15007.12|14887.12|10
1627746260000|2021-07-31 15:44:20|15008.49|14888.49|15011.95|14891.95|15011.95|14891.95|15008.49|14888.49|10
1627746270000|2021-07-31 15:44:30|15012.83|14892.83|15018.17|14898.17|15018.17|14898.17|15012.83|14892.83|10
1627746280000|2021-07-31 15:44:40|15018.76|14898.76|15019.24|14899.24|15019.42|14899.42|15018.76|14898.76|9
1627746290000|2021-07-31 15:44:50|15019.41|14899.41|15023.19|14903.19|15023.19|14903.19|15019.38|14899.38|9
1627746300000|2021-07-31 15:45:00|15023.49|14903.49|15026.3|14906.3|15026.49|14906.49|15023.49|14903.49|10
1627746310000|2021-07-31 15:45:10|15026.12|14906.12|15026.51|14906.51|15026.8|14906.8|15026.12|14906.12|9
1627746320000|2021-07-31 15:45:20|15026.07|14906.07|15024.55|14904.55|15026.07|14906.07|15024.55|14904.55|10
1627746330000|2021-07-31 15:45:30|15023.82|14903.82|15023.46|14903.46|15023.89|14903.89|15022.43|14902.43|9
1627746340000|2021-07-31 15:45:40|15023.43|14903.43|15023.94|14903.94|15023.94|14903.94|15022.52|14902.52|8
1627746350000|2021-07-31 15:45:50|15024.23|14904.23|15022.17|14902.17|15024.48|14904.48|15022.17|14902.17|9
1627746360000|2021-07-31 15:46:00|15022.42|14902.42|15022.62|14902.62|15022.62|14902.62|15022.36|14902.36|6
1627746370000|2021-07-31 15:46:10|15023.81|14903.81|15023.17|14903.17|15023.81|14903.81|15023.04|14903.04|9
1627746380000|2021-07-31 15:46:20|15023|14903|15023.18|14903.18|15023.18|14903.18|15022.93|14902.93|9
1627746390000|2021-07-31 15:46:30|15023.21|14903.21|15023.55|14903.55|15023.55|14903.55|15023.02|14903.02|9
1627746400000|2021-07-31 15:46:40|15025.09|14905.09|15024.84|14904.84|15025.09|14905.09|15024.14|14904.14|10
1627746410000|2021-07-31 15:46:50|15024.88|14904.88|15024.49|14904.49|15025.04|14905.04|15023.54|14903.54|10
1627746420000|2021-07-31 15:47:00|15024.12|14904.12|15023.56|14903.56|15025.01|14905.01|15023.56|14903.56|10
1627746430000|2021-07-31 15:47:10|15023.59|14903.59|15024.76|14904.76|15024.76|14904.76|15023.59|14903.59|10
1627746440000|2021-07-31 15:47:20|15024.68|14904.68|15028.15|14908.15|15028.67|14908.67|15024.68|14904.68|10
1627746450000|2021-07-31 15:47:30|15028.2|14908.2|15025.08|14905.08|15028.2|14908.2|15025.08|14905.08|10
1627746460000|2021-07-31 15:47:40|15024.85|14904.85|15027.98|14907.98|15027.98|14907.98|15022.22|14902.22|10
1627746470000|2021-07-31 15:47:50|15029.2|14909.2|15032.97|14912.97|15033.17|14913.17|15029.2|14909.2|10
1627746480000|2021-07-31 15:48:00|15033.21|14913.21|15034.43|14914.43|15034.43|14914.43|15032.38|14912.38|10
1627746490000|2021-07-31 15:48:10|15034.7|14914.7|15043.29|14923.29|15043.38|14923.38|15034.7|14914.7|10
1627746500000|2021-07-31 15:48:20|15045.65|14925.65|15044.8|14924.8|15046.95|14926.95|15044.68|14924.68|10
1627746510000|2021-07-31 15:48:30|15046.11|14926.11|15048.01|14928.01|15048.13|14928.13|15046.11|14926.11|10
1627746520000|2021-07-31 15:48:40|15048.46|14928.46|15050.21|14930.21|15050.21|14930.21|15047.51|14927.51|10
1627746530000|2021-07-31 15:48:50|15050.57|14930.57|15051.05|14931.05|15051.05|14931.05|15049.6|14929.6|10
1627746540000|2021-07-31 15:49:00|15051.07|14931.07|15048.31|14928.31|15051.07|14931.07|15048.31|14928.31|10
1627746550000|2021-07-31 15:49:10|15048.04|14928.04|15045.65|14925.65|15048.04|14928.04|15045.6|14925.6|10
1627746560000|2021-07-31 15:49:20|15046.53|14926.53|15044.12|14924.12|15046.53|14926.53|15044|14924|10
1627746570000|2021-07-31 15:49:30|15043.63|14923.63|15043.13|14923.13|15043.79|14923.79|15042.56|14922.56|10
1627746580000|2021-07-31 15:49:40|15042.3|14922.3|15045.55|14925.55|15045.55|14925.55|15042.3|14922.3|10
1627746590000|2021-07-31 15:49:50|15045.52|14925.52|15048.16|14928.16|15048.16|14928.16|15045.52|14925.52|10
1627746600000|2021-07-31 15:50:00|15048.75|14928.75|15048|14928|15049.1|14929.1|15048|14928|10
1627746610000|2021-07-31 15:50:10|15047.29|14927.29|15045.23|14925.23|15047.41|14927.41|15045.23|14925.23|10
1627746620000|2021-07-31 15:50:20|15043.32|14923.32|15038.76|14918.76|15043.32|14923.32|15038.76|14918.76|10
1627746630000|2021-07-31 15:50:30|15038.64|14918.64|15037.8|14917.8|15038.64|14918.64|15037.77|14917.77|8
1627746640000|2021-07-31 15:50:40|15037.79|14917.79|15036.91|14916.91|15037.9|14917.9|15036.91|14916.91|10
1627746650000|2021-07-31 15:50:50|15036.57|14916.57|15034.91|14914.91|15036.57|14916.57|15034.57|14914.57|9
1627746660000|2021-07-31 15:51:00|15034.33|14914.33|15034.76|14914.76|15035.01|14915.01|15034.22|14914.22|10
1627746670000|2021-07-31 15:51:10|15034.68|14914.68|15035.66|14915.66|15035.66|14915.66|15034.61|14914.61|9
1627746680000|2021-07-31 15:51:20|15035.78|14915.78|15035.81|14915.81|15036.82|14916.82|15035.78|14915.78|10
1627746690000|2021-07-31 15:51:30|15035.32|14915.32|15034.27|14914.27|15035.32|14915.32|15034.27|14914.27|10
1627746700000|2021-07-31 15:51:40|15034.33|14914.33|15033.73|14913.73|15034.33|14914.33|15033.73|14913.73|10
1627746710000|2021-07-31 15:51:50|15033.61|14913.61|15034.1|14914.1|15034.1|14914.1|15032.76|14912.76|10
1627746720000|2021-07-31 15:52:00|15034.15|14914.15|15035.73|14915.73|15035.73|14915.73|15034.15|14914.15|10
1627746730000|2021-07-31 15:52:10|15036.26|14916.26|15036.92|14916.92|15037.48|14917.48|15035.98|14915.98|9
1627746740000|2021-07-31 15:52:20|15036.66|14916.66|15036.06|14916.06|15037.3|14917.3|15036.06|14916.06|8
1627746750000|2021-07-31 15:52:30|15036.35|14916.35|15036.2|14916.2|15036.51|14916.51|15036.14|14916.14|10
1627746760000|2021-07-31 15:52:40|15035.81|14915.81|15033.72|14913.72|15035.81|14915.81|15033.65|14913.65|9
1627746770000|2021-07-31 15:52:50|15033.49|14913.49|15033.3|14913.3|15033.55|14913.55|15033.09|14913.09|10
1627746780000|2021-07-31 15:53:00|15033.09|14913.09|15037.2|14917.2|15037.2|14917.2|15033.09|14913.09|9
1627746790000|2021-07-31 15:53:10|15037.35|14917.35|15038.09|14918.09|15038.09|14918.09|15037.35|14917.35|9
1627746800000|2021-07-31 15:53:20|15037.98|14917.98|15036.72|14916.72|15037.98|14917.98|15036.72|14916.72|10
1627746810000|2021-07-31 15:53:30|15036.43|14916.43|15035.46|14915.46|15036.43|14916.43|15035.31|14915.31|8
1627746820000|2021-07-31 15:53:40|15035.77|14915.77|15036.21|14916.21|15036.53|14916.53|15035.75|14915.75|10
1627746830000|2021-07-31 15:53:50|15036.33|14916.33|15037.02|14917.02|15037.02|14917.02|15035.66|14915.66|10
1627746840000|2021-07-31 15:54:00|15037|14917|15038.79|14918.79|15038.99|14918.99|15037|14917|9
1627746850000|2021-07-31 15:54:10|15038.93|14918.93|15040.21|14920.21|15040.74|14920.74|15038.91|14918.91|10
1627746860000|2021-07-31 15:54:20|15040.08|14920.08|15040.92|14920.92|15040.92|14920.92|15040.08|14920.08|10
1627746870000|2021-07-31 15:54:30|15041.84|14921.84|15044.72|14924.72|15044.72|14924.72|15041.84|14921.84|10
1627746880000|2021-07-31 15:54:40|15044.91|14924.91|15046.43|14926.43|15047.29|14927.29|15044.89|14924.89|9
1627746890000|2021-07-31 15:54:50|15046.48|14926.48|15047.21|14927.21|15047.21|14927.21|15046.48|14926.48|9
1627746900000|2021-07-31 15:55:00|15046.95|14926.95|15046.94|14926.94|15046.95|14926.95|15046.19|14926.19|9
1627746910000|2021-07-31 15:55:10|15046.43|14926.43|15045.44|14925.44|15046.43|14926.43|15044.37|14924.37|10
1627746920000|2021-07-31 15:55:20|15045.36|14925.36|15043.72|14923.72|15045.36|14925.36|15043.64|14923.64|10
1627746930000|2021-07-31 15:55:30|15044.21|14924.21|15042.07|14922.07|15044.21|14924.21|15041.91|14921.91|9
1627746940000|2021-07-31 15:55:40|15041.68|14921.68|15039.31|14919.31|15041.73|14921.73|15039.07|14919.07|10
1627746950000|2021-07-31 15:55:50|15039.47|14919.47|15039.53|14919.53|15040.25|14920.25|15039.47|14919.47|10
1627746960000|2021-07-31 15:56:00|15039.56|14919.56|15040.82|14920.82|15041.09|14921.09|15039.56|14919.56|9
1627746970000|2021-07-31 15:56:10|15040.72|14920.72|15042.76|14922.76|15043.64|14923.64|15040.72|14920.72|10
1627746980000|2021-07-31 15:56:20|15042.66|14922.66|15043.63|14923.63|15043.63|14923.63|15042.66|14922.66|10
1627746990000|2021-07-31 15:56:30|15044.03|14924.03|15043.88|14923.88|15044.12|14924.12|15043.65|14923.65|10
1627747000000|2021-07-31 15:56:40|15043.95|14923.95|15045.28|14925.28|15045.51|14925.51|15043.95|14923.95|10
1627747010000|2021-07-31 15:56:50|15045.27|14925.27|15045.28|14925.28|15045.62|14925.62|15045.04|14925.04|7
1627747020000|2021-07-31 15:57:00|15045.21|14925.21|15044.45|14924.45|15045.89|14925.89|15044.45|14924.45|10
1627747030000|2021-07-31 15:57:10|15044.41|14924.41|15044.74|14924.74|15045.11|14925.11|15043.29|14923.29|9
1627747040000|2021-07-31 15:57:20|15044.7|14924.7|15044.07|14924.07|15045.73|14925.73|15044.07|14924.07|10
1627747050000|2021-07-31 15:57:30|15043.68|14923.68|15043.3|14923.3|15043.74|14923.74|15042.98|14922.98|10
1627747060000|2021-07-31 15:57:40|15043.39|14923.39|15044.26|14924.26|15044.26|14924.26|15043.23|14923.23|10
1627747070000|2021-07-31 15:57:50|15044.33|14924.33|15045.31|14925.31|15045.34|14925.34|15043.84|14923.84|10
1627747080000|2021-07-31 15:58:00|15045.12|14925.12|15045.82|14925.82|15046.19|14926.19|15045.12|14925.12|10
1627747090000|2021-07-31 15:58:10|15045.93|14925.93|15046.89|14926.89|15047.14|14927.14|15045.93|14925.93|10
1627747100000|2021-07-31 15:58:20|15047.26|14927.26|15050.19|14930.19|15050.19|14930.19|15047.26|14927.26|10
1627747110000|2021-07-31 15:58:30|15049.2|14929.2|15054.72|14934.72|15054.72|14934.72|15048.76|14928.76|10
1627747120000|2021-07-31 15:58:40|15055.66|14935.66|15055.99|14935.99|15056.58|14936.58|15055.6|14935.6|10
1627747130000|2021-07-31 15:58:50|15055.71|14935.71|15055.69|14935.69|15056.57|14936.57|15055.69|14935.69|9
1627747140000|2021-07-31 15:59:00|15055.61|14935.61|15054.07|14934.07|15055.75|14935.75|15054.07|14934.07|9
1627747150000|2021-07-31 15:59:10|15053.13|14933.13|15051.36|14931.36|15053.13|14933.13|15050.98|14930.98|10
1627747160000|2021-07-31 15:59:20|15051.37|14931.37|15053.82|14933.82|15053.84|14933.84|15051.22|14931.22|8
1627747170000|2021-07-31 15:59:30|15054.6|14934.6|15057|14937|15057|14937|15053.98|14933.98|10
1627747180000|2021-07-31 15:59:40|15057.01|14937.01|15058.92|14938.92|15058.92|14938.92|15057.01|14937.01|10
1627747190000|2021-07-31 15:59:50|15059.16|14939.16|15059.65|14939.65|15059.67|14939.67|15058.52|14938.52|9
1627747200000|2021-07-31 16:00:00|15059.37|14939.37|15065.57|14945.57|15065.57|14945.57|15059.37|14939.37|10
1627747210000|2021-07-31 16:00:10|15065.98|14945.98|15067.51|14947.51|15067.51|14947.51|15065.98|14945.98|10
1627747220000|2021-07-31 16:00:20|15068.36|14948.36|15074.98|14954.98|15074.98|14954.98|15067.49|14947.49|10
1627747230000|2021-07-31 16:00:30|15076.15|14956.15|15076.88|14956.88|15077.53|14957.53|15076.15|14956.15|8
1627747240000|2021-07-31 16:00:40|15078.44|14958.44|15078.95|14958.95|15078.95|14958.95|15077.82|14957.82|9
1627747250000|2021-07-31 16:00:50|15078.16|14958.16|15077.44|14957.44|15078.25|14958.25|15077.38|14957.38|10
1627747260000|2021-07-31 16:01:00|15077.77|14957.77|15080.78|14960.78|15080.78|14960.78|15077.77|14957.77|9
1627747270000|2021-07-31 16:01:10|15080.99|14960.99|15076.27|14956.27|15081.71|14961.71|15076.27|14956.27|9
1627747280000|2021-07-31 16:01:20|15075.75|14955.75|15074.07|14954.07|15075.75|14955.75|15073.4|14953.4|10
1627747290000|2021-07-31 16:01:30|15072.92|14952.92|15067.59|14947.59|15072.92|14952.92|15067.59|14947.59|10
1627747300000|2021-07-31 16:01:40|15067.49|14947.49|15065.38|14945.38|15068.14|14948.14|15065.38|14945.38|10
1627747310000|2021-07-31 16:01:50|15064.11|14944.11|15059.35|14939.35|15064.11|14944.11|15059.35|14939.35|10
1627747320000|2021-07-31 16:02:00|15056.4|14936.4|15053.42|14933.42|15056.67|14936.67|15050.04|14930.04|10
1627747330000|2021-07-31 16:02:10|15052.76|14932.76|15054.76|14934.76|15055|14935|15052.76|14932.76|10
1627747340000|2021-07-31 16:02:20|15054.68|14934.68|15056.99|14936.99|15057.17|14937.17|15054.68|14934.68|10
1627747350000|2021-07-31 16:02:30|15056.81|14936.81|15058.03|14938.03|15058.67|14938.67|15056.81|14936.81|10
1627747360000|2021-07-31 16:02:40|15057.99|14937.99|15055.62|14935.62|15058.05|14938.05|15055.38|14935.38|10
1627747370000|2021-07-31 16:02:50|15054.77|14934.77|15053.23|14933.23|15054.77|14934.77|15053.23|14933.23|10
1627747380000|2021-07-31 16:03:00|15053.13|14933.13|15052.8|14932.8|15053.26|14933.26|15051.16|14931.16|10
1627747390000|2021-07-31 16:03:10|15052.14|14932.14|15049.57|14929.57|15052.14|14932.14|15049.57|14929.57|10
1627747400000|2021-07-31 16:03:20|15049.29|14929.29|15046.67|14926.67|15049.29|14929.29|15046.67|14926.67|9
1627747410000|2021-07-31 16:03:30|15046.22|14926.22|15045.49|14925.49|15046.42|14926.42|15045.32|14925.32|10
1627747420000|2021-07-31 16:03:40|15045.36|14925.36|15046.06|14926.06|15046.06|14926.06|15045.33|14925.33|9
1627747430000|2021-07-31 16:03:50|15046.38|14926.38|15048.12|14928.12|15048.12|14928.12|15045.4|14925.4|9
1627747440000|2021-07-31 16:04:00|15047.04|14927.04|15047.16|14927.16|15047.57|14927.57|15046.67|14926.67|8
1627747450000|2021-07-31 16:04:10|15047.53|14927.53|15049.98|14929.98|15050.04|14930.04|15047.53|14927.53|8
1627747460000|2021-07-31 16:04:20|15050.04|14930.04|15052.1|14932.1|15053.17|14933.17|15050.04|14930.04|10
1627747470000|2021-07-31 16:04:30|15053.63|14933.63|15055.6|14935.6|15055.61|14935.61|15053.62|14933.62|10
1627747480000|2021-07-31 16:04:40|15055.74|14935.74|15057.37|14937.37|15057.43|14937.43|15055.63|14935.63|10
1627747490000|2021-07-31 16:04:50|15057.39|14937.39|15056.72|14936.72|15057.74|14937.74|15056.45|14936.45|10
1627747500000|2021-07-31 16:05:00|15056.54|14936.54|15059.22|14939.22|15059.22|14939.22|15056.54|14936.54|10
1627747510000|2021-07-31 16:05:10|15059.57|14939.57|15058.71|14938.71|15060.86|14940.86|15058.71|14938.71|10
1627747520000|2021-07-31 16:05:20|15057.87|14937.87|15052.45|14932.45|15057.87|14937.87|15052.45|14932.45|10
1627747530000|2021-07-31 16:05:30|15052.35|14932.35|15051.68|14931.68|15052.35|14932.35|15050.91|14930.91|10
1627747540000|2021-07-31 16:05:40|15051.33|14931.33|15050.93|14930.93|15052.01|14932.01|15050.93|14930.93|10
1627747550000|2021-07-31 16:05:50|15051.01|14931.01|15048.73|14928.73|15051.01|14931.01|15048.73|14928.73|10
1627747560000|2021-07-31 16:06:00|15048.72|14928.72|15048.91|14928.91|15048.91|14928.91|15048.17|14928.17|9
1627747570000|2021-07-31 16:06:10|15049.01|14929.01|15050.96|14930.96|15051.36|14931.36|15048.15|14928.15|10
1627747580000|2021-07-31 16:06:20|15050.68|14930.68|15052.73|14932.73|15052.74|14932.74|15050.68|14930.68|10
1627747590000|2021-07-31 16:06:30|15053.43|14933.43|15056.26|14936.26|15056.29|14936.29|15053.43|14933.43|10
1627747600000|2021-07-31 16:06:40|15057.48|14937.48|15060.71|14940.71|15060.71|14940.71|15057.43|14937.43|10
1627747610000|2021-07-31 16:06:50|15060.56|14940.56|15060.79|14940.79|15061.01|14941.01|15059.7|14939.7|10
1627747620000|2021-07-31 16:07:00|15060.89|14940.89|15062.23|14942.23|15062.27|14942.27|15060.89|14940.89|10
1627747630000|2021-07-31 16:07:10|15061.57|14941.57|15062.11|14942.11|15062.25|14942.25|15061.57|14941.57|10
1627747640000|2021-07-31 16:07:20|15062.13|14942.13|15063.36|14943.36|15063.48|14943.48|15061.92|14941.92|10
1627747650000|2021-07-31 16:07:30|15063.7|14943.7|15063.77|14943.77|15064.05|14944.05|15063.7|14943.7|8
1627747660000|2021-07-31 16:07:40|15063.66|14943.66|15061.1|14941.1|15063.71|14943.71|15061.1|14941.1|10
1627747670000|2021-07-31 16:07:50|15061.09|14941.09|15060.27|14940.27|15061.42|14941.42|15060.27|14940.27|10
1627747680000|2021-07-31 16:08:00|15059.7|14939.7|15060.49|14940.49|15060.5|14940.5|15058.9|14938.9|10
1627747690000|2021-07-31 16:08:10|15060.11|14940.11|15060.57|14940.57|15060.62|14940.62|15060.04|14940.04|10
1627747700000|2021-07-31 16:08:20|15060.91|14940.91|15062.85|14942.85|15062.85|14942.85|15060.91|14940.91|10
1627747710000|2021-07-31 16:08:30|15062.86|14942.86|15062.95|14942.95|15063.06|14943.06|15062.86|14942.86|10
1627747720000|2021-07-31 16:08:40|15062.92|14942.92|15062.06|14942.06|15062.92|14942.92|15061.93|14941.93|9
1627747730000|2021-07-31 16:08:50|15062.05|14942.05|15064.33|14944.33|15064.33|14944.33|15062.04|14942.04|10
1627747740000|2021-07-31 16:09:00|15063.88|14943.88|15062.4|14942.4|15064.04|14944.04|15062.15|14942.15|10
1627747750000|2021-07-31 16:09:10|15062.54|14942.54|15063.41|14943.41|15063.6|14943.6|15062.53|14942.53|9
1627747760000|2021-07-31 16:09:20|15063.6|14943.6|15060.95|14940.95|15063.6|14943.6|15060.95|14940.95|10
1627747770000|2021-07-31 16:09:30|15060.84|14940.84|15061.41|14941.41|15061.41|14941.41|15060.81|14940.81|10
1627747780000|2021-07-31 16:09:40|15061.29|14941.29|15060.11|14940.11|15061.29|14941.29|15060.11|14940.11|8
1627747790000|2021-07-31 16:09:50|15060.17|14940.17|15060.12|14940.12|15060.17|14940.17|15059.59|14939.59|9
1627747800000|2021-07-31 16:10:00|15060|14940|15060.36|14940.36|15060.47|14940.47|15060|14940|10
1627747810000|2021-07-31 16:10:10|15061.74|14941.74|15060.23|14940.23|15061.78|14941.78|15060.23|14940.23|8
1627747820000|2021-07-31 16:10:20|15060.4|14940.4|15059.32|14939.32|15060.4|14940.4|15059.32|14939.32|10
1627747830000|2021-07-31 16:10:30|15059.17|14939.17|15058.44|14938.44|15059.26|14939.26|15058.44|14938.44|10
1627747840000|2021-07-31 16:10:40|15058.31|14938.31|15057.21|14937.21|15058.4|14938.4|15057.21|14937.21|8
1627747850000|2021-07-31 16:10:50|15056.93|14936.93|15060.43|14940.43|15060.43|14940.43|15056.93|14936.93|10
1627747860000|2021-07-31 16:11:00|15060.29|14940.29|15061.81|14941.81|15061.81|14941.81|15060.26|14940.26|9
1627747870000|2021-07-31 16:11:10|15062.96|14942.96|15067.07|14947.07|15067.07|14947.07|15062.96|14942.96|10
1627747880000|2021-07-31 16:11:20|15068.09|14948.09|15070.51|14950.51|15070.51|14950.51|15068.09|14948.09|10
1627747890000|2021-07-31 16:11:30|15070.58|14950.58|15070.93|14950.93|15071.02|14951.02|15070.41|14950.41|10
1627747900000|2021-07-31 16:11:40|15071.31|14951.31|15073.82|14953.82|15073.82|14953.82|15071.22|14951.22|9
1627747910000|2021-07-31 16:11:50|15073.85|14953.85|15074.4|14954.4|15074.95|14954.95|15073.3|14953.3|9
1627747920000|2021-07-31 16:12:00|15074.54|14954.54|15075.1|14955.1|15075.1|14955.1|15074.54|14954.54|9
1627747930000|2021-07-31 16:12:10|15074.7|14954.7|15073.26|14953.26|15074.7|14954.7|15073.26|14953.26|10
1627747940000|2021-07-31 16:12:20|15073.32|14953.32|15073.05|14953.05|15073.32|14953.32|15072.8|14952.8|9
1627747950000|2021-07-31 16:12:30|15073.06|14953.06|15072.32|14952.32|15073.07|14953.07|15072.32|14952.32|10
1627747960000|2021-07-31 16:12:40|15072.22|14952.22|15071.56|14951.56|15072.22|14952.22|15071.56|14951.56|8
1627747970000|2021-07-31 16:12:50|15070.94|14950.94|15071.35|14951.35|15071.35|14951.35|15070.69|14950.69|10
1627747980000|2021-07-31 16:13:00|15071.79|14951.79|15072.44|14952.44|15072.51|14952.51|15071.79|14951.79|9
1627747990000|2021-07-31 16:13:10|15072.57|14952.57|15075.45|14955.45|15075.45|14955.45|15072.57|14952.57|10
1627748000000|2021-07-31 16:13:20|15075.34|14955.34|15074.08|14954.08|15075.73|14955.73|15074.06|14954.06|9
1627748010000|2021-07-31 16:13:30|15074.11|14954.11|15074.83|14954.83|15074.84|14954.84|15074.11|14954.11|9
1627748020000|2021-07-31 16:13:40|15074.57|14954.57|15075.84|14955.84|15075.84|14955.84|15074.57|14954.57|10
1627748030000|2021-07-31 16:13:50|15076.48|14956.48|15077.28|14957.28|15078.85|14958.85|15076.48|14956.48|8
1627748040000|2021-07-31 16:14:00|15077.35|14957.35|15078.36|14958.36|15078.36|14958.36|15077.29|14957.29|10
1627748050000|2021-07-31 16:14:10|15078.49|14958.49|15079.05|14959.05|15079.29|14959.29|15078.48|14958.48|7
1627748060000|2021-07-31 16:14:20|15079.07|14959.07|15076.21|14956.21|15079.19|14959.19|15076.21|14956.21|10
1627748070000|2021-07-31 16:14:30|15075.6|14955.6|15076.61|14956.61|15076.61|14956.61|15075.32|14955.32|8
1627748080000|2021-07-31 16:14:40|15076.81|14956.81|15077.08|14957.08|15077.73|14957.73|15076.81|14956.81|9
1627748090000|2021-07-31 16:14:50|15077.21|14957.21|15078.94|14958.94|15080.19|14960.19|15077.21|14957.21|10
1627748100000|2021-07-31 16:15:00|15078.91|14958.91|15077.57|14957.57|15079|14959|15077.57|14957.57|10
1627748110000|2021-07-31 16:15:10|15077.42|14957.42|15078.84|14958.84|15078.84|14958.84|15077.1|14957.1|9
1627748120000|2021-07-31 16:15:20|15078.8|14958.8|15076.32|14956.32|15078.8|14958.8|15076.23|14956.23|10
1627748130000|2021-07-31 16:15:30|15076.3|14956.3|15075.61|14955.61|15076.3|14956.3|15075.27|14955.27|10
1627748140000|2021-07-31 16:15:40|15075.44|14955.44|15071.75|14951.75|15075.44|14955.44|15071.7|14951.7|10
1627748150000|2021-07-31 16:15:50|15071.81|14951.81|15069.22|14949.22|15071.81|14951.81|15069.22|14949.22|10
1627748160000|2021-07-31 16:16:00|15069.3|14949.3|15068.59|14948.59|15069.31|14949.31|15068.47|14948.47|10
1627748170000|2021-07-31 16:16:10|15068.55|14948.55|15067.45|14947.45|15068.56|14948.56|15067.42|14947.42|8
1627748180000|2021-07-31 16:16:20|15066.84|14946.84|15064.86|14944.86|15066.84|14946.84|15064.86|14944.86|10
1627748190000|2021-07-31 16:16:30|15064.8|14944.8|15064.12|14944.12|15064.89|14944.89|15064.12|14944.12|9
1627748200000|2021-07-31 16:16:40|15064.11|14944.11|15059.04|14939.04|15064.11|14944.11|15059.04|14939.04|10
1627748210000|2021-07-31 16:16:50|15058.81|14938.81|15059.94|14939.94|15060.3|14940.3|15058.81|14938.81|9
1627748220000|2021-07-31 16:17:00|15059.19|14939.19|15059.05|14939.05|15059.55|14939.55|15059.02|14939.02|9
1627748230000|2021-07-31 16:17:10|15059.23|14939.23|15058.87|14938.87|15059.33|14939.33|15057.77|14937.77|10
1627748240000|2021-07-31 16:17:20|15058.89|14938.89|15056.48|14936.48|15058.89|14938.89|15056.36|14936.36|10
1627748250000|2021-07-31 16:17:30|15056.15|14936.15|15054.65|14934.65|15056.8|14936.8|15054.64|14934.64|10
1627748260000|2021-07-31 16:17:40|15054.56|14934.56|15053.42|14933.42|15055.37|14935.37|15053.42|14933.42|9
1627748270000|2021-07-31 16:17:50|15053.44|14933.44|15053.04|14933.04|15054.62|14934.62|15053.04|14933.04|9
1627748280000|2021-07-31 16:18:00|15053.21|14933.21|15050.56|14930.56|15053.21|14933.21|15050.56|14930.56|10
1627748290000|2021-07-31 16:18:10|15050.49|14930.49|15052.46|14932.46|15052.46|14932.46|15050.49|14930.49|10
1627748300000|2021-07-31 16:18:20|15052.19|14932.19|15052.47|14932.47|15053.29|14933.29|15052.19|14932.19|10
1627748310000|2021-07-31 16:18:30|15052.35|14932.35|15050.79|14930.79|15052.35|14932.35|15050.79|14930.79|10
1627748320000|2021-07-31 16:18:40|15050.83|14930.83|15051.3|14931.3|15051.36|14931.36|15050.75|14930.75|9
1627748330000|2021-07-31 16:18:50|15051.12|14931.12|15050.45|14930.45|15051.12|14931.12|15050.45|14930.45|9
1627748340000|2021-07-31 16:19:00|15050.12|14930.12|15049.08|14929.08|15051.2|14931.2|15048.77|14928.77|10
1627748350000|2021-07-31 16:19:10|15048.92|14928.92|15046.75|14926.75|15048.92|14928.92|15046.35|14926.35|10
1627748360000|2021-07-31 16:19:20|15047.68|14927.68|15048.4|14928.4|15048.49|14928.49|15047.68|14927.68|9
1627748370000|2021-07-31 16:19:30|15048.26|14928.26|15048.28|14928.28|15048.63|14928.63|15048.15|14928.15|10
1627748380000|2021-07-31 16:19:40|15048.47|14928.47|15047.8|14927.8|15048.47|14928.47|15046.5|14926.5|10
1627748390000|2021-07-31 16:19:50|15047.84|14927.84|15048.11|14928.11|15048.15|14928.15|15047.68|14927.68|10
1627748400000|2021-07-31 16:20:00|15047.48|14927.48|15046.57|14926.57|15048.32|14928.32|15046.57|14926.57|10
1627748410000|2021-07-31 16:20:10|15044.98|14924.98|15042.85|14922.85|15044.98|14924.98|15042.85|14922.85|10
1627748420000|2021-07-31 16:20:20|15042.75|14922.75|15041.53|14921.53|15042.75|14922.75|15041.49|14921.49|10
1627748430000|2021-07-31 16:20:30|15041.81|14921.81|15037.83|14917.83|15041.81|14921.81|15037.83|14917.83|10
1627748440000|2021-07-31 16:20:40|15036.95|14916.95|15028.61|14908.61|15036.95|14916.95|15028.61|14908.61|10
1627748450000|2021-07-31 16:20:50|15028.04|14908.04|15027.42|14907.42|15029.03|14909.03|15027.07|14907.07|10
1627748460000|2021-07-31 16:21:00|15026.1|14906.1|15024.32|14904.32|15026.15|14906.15|15024.32|14904.32|10
1627748470000|2021-07-31 16:21:10|15023.9|14903.9|15018.76|14898.76|15023.9|14903.9|15018.76|14898.76|10
1627748480000|2021-07-31 16:21:20|15019.02|14899.02|15020.92|14900.92|15022.05|14902.05|15019.02|14899.02|10
1627748490000|2021-07-31 16:21:30|15022.29|14902.29|15020.83|14900.83|15022.53|14902.53|15020.75|14900.75|9
1627748500000|2021-07-31 16:21:40|15020.81|14900.81|15023.05|14903.05|15023.05|14903.05|15020.81|14900.81|10
1627748510000|2021-07-31 16:21:50|15022.97|14902.97|15024.97|14904.97|15024.97|14904.97|15022.85|14902.85|10
1627748520000|2021-07-31 16:22:00|15024.89|14904.89|15022.3|14902.3|15025.27|14905.27|15022.3|14902.3|9
1627748530000|2021-07-31 16:22:10|15022.25|14902.25|15023.25|14903.25|15023.27|14903.27|15022.21|14902.21|10
1627748540000|2021-07-31 16:22:20|15022.15|14902.15|15024.04|14904.04|15024.77|14904.77|15022.15|14902.15|10
1627748550000|2021-07-31 16:22:30|15024.05|14904.05|15024.57|14904.57|15025.97|14905.97|15024.05|14904.05|10
1627748560000|2021-07-31 16:22:40|15024.13|14904.13|15023.09|14903.09|15024.13|14904.13|15022.89|14902.89|9
1627748570000|2021-07-31 16:22:50|15023.14|14903.14|15023.9|14903.9|15023.9|14903.9|15022.92|14902.92|9
1627748580000|2021-07-31 16:23:00|15024.27|14904.27|15027.02|14907.02|15027.02|14907.02|15024.27|14904.27|8
1627748590000|2021-07-31 16:23:10|15027.46|14907.46|15028.61|14908.61|15028.61|14908.61|15026.27|14906.27|10
1627748600000|2021-07-31 16:23:20|15028.81|14908.81|15027.59|14907.59|15028.81|14908.81|15027.26|14907.26|10
1627748610000|2021-07-31 16:23:30|15027.9|14907.9|15028.04|14908.04|15028.61|14908.61|15027.79|14907.79|10
1627748620000|2021-07-31 16:23:40|15028.08|14908.08|15030.11|14910.11|15030.11|14910.11|15027.71|14907.71|10
1627748630000|2021-07-31 16:23:50|15030.55|14910.55|15031.05|14911.05|15031.05|14911.05|15030.39|14910.39|9
1627748640000|2021-07-31 16:24:00|15031.25|14911.25|15032.13|14912.13|15032.13|14912.13|15030.78|14910.78|9
1627748650000|2021-07-31 16:24:10|15032.28|14912.28|15036.79|14916.79|15036.79|14916.79|15032.28|14912.28|8
1627748660000|2021-07-31 16:24:20|15037.09|14917.09|15038.11|14918.11|15038.14|14918.14|15036.42|14916.42|10
1627748670000|2021-07-31 16:24:30|15038.02|14918.02|15039.42|14919.42|15039.42|14919.42|15037.56|14917.56|10
1627748680000|2021-07-31 16:24:40|15039.41|14919.41|15038.89|14918.89|15039.54|14919.54|15038.34|14918.34|9
1627748690000|2021-07-31 16:24:50|15038.94|14918.94|15039.2|14919.2|15040.07|14920.07|15038.76|14918.76|10
1627748700000|2021-07-31 16:25:00|15039.21|14919.21|15038.73|14918.73|15039.68|14919.68|15038.28|14918.28|10
1627748710000|2021-07-31 16:25:10|15038.6|14918.6|15036.12|14916.12|15038.6|14918.6|15036.12|14916.12|10
1627748720000|2021-07-31 16:25:20|15037.11|14917.11|15037.1|14917.1|15037.35|14917.35|15037.1|14917.1|8
1627748730000|2021-07-31 16:25:30|15037.26|14917.26|15035.63|14915.63|15037.26|14917.26|15035.63|14915.63|9
1627748740000|2021-07-31 16:25:40|15035.45|14915.45|15035.04|14915.04|15036.25|14916.25|15034.82|14914.82|8
1627748750000|2021-07-31 16:25:50|15034.69|14914.69|15032.8|14912.8|15034.69|14914.69|15032.8|14912.8|10
1627748760000|2021-07-31 16:26:00|15032.82|14912.82|15032.95|14912.95|15032.95|14912.95|15032.36|14912.36|10
1627748770000|2021-07-31 16:26:10|15033.2|14913.2|15033.79|14913.79|15034.37|14914.37|15033.2|14913.2|9
1627748780000|2021-07-31 16:26:20|15033.53|14913.53|15032.45|14912.45|15034.83|14914.83|15032.45|14912.45|10
1627748790000|2021-07-31 16:26:30|15032.67|14912.67|15034.12|14914.12|15034.17|14914.17|15032.59|14912.59|10
1627748800000|2021-07-31 16:26:40|15034.36|14914.36|15034.91|14914.91|15035.16|14915.16|15034.36|14914.36|9
1627748810000|2021-07-31 16:26:50|15034.58|14914.58|15033.47|14913.47|15034.58|14914.58|15033.04|14913.04|10
1627748820000|2021-07-31 16:27:00|15033.44|14913.44|15033.23|14913.23|15033.48|14913.48|15033.05|14913.05|10
1627748830000|2021-07-31 16:27:10|15033.21|14913.21|15032.25|14912.25|15033.42|14913.42|15031.98|14911.98|10
1627748840000|2021-07-31 16:27:20|15032.17|14912.17|15032.07|14912.07|15032.39|14912.39|15031.84|14911.84|7
1627748850000|2021-07-31 16:27:30|15032.35|14912.35|15031.29|14911.29|15032.36|14912.36|15030.92|14910.92|8
1627748860000|2021-07-31 16:27:40|15031.64|14911.64|15031.94|14911.94|15032.25|14912.25|15031.5|14911.5|9
1627748870000|2021-07-31 16:27:50|15031.92|14911.92|15032.32|14912.32|15032.46|14912.46|15031.3|14911.3|9
1627748880000|2021-07-31 16:28:00|15032.31|14912.31|15032.39|14912.39|15032.46|14912.46|15031.99|14911.99|10
1627748890000|2021-07-31 16:28:10|15032.25|14912.25|15032.48|14912.48|15032.48|14912.48|15031.78|14911.78|10
1627748900000|2021-07-31 16:28:20|15032.63|14912.63|15035.22|14915.22|15035.22|14915.22|15032.44|14912.44|10
1627748910000|2021-07-31 16:28:30|15033.63|14913.63|15034.17|14914.17|15034.17|14914.17|15033.59|14913.59|10
1627748920000|2021-07-31 16:28:40|15034.33|14914.33|15034.21|14914.21|15034.61|14914.61|15034.21|14914.21|9
1627748930000|2021-07-31 16:28:50|15034.23|14914.23|15034.94|14914.94|15034.94|14914.94|15034.09|14914.09|10
1627748940000|2021-07-31 16:29:00|15033.88|14913.88|15033.46|14913.46|15033.96|14913.96|15033.46|14913.46|9
1627748950000|2021-07-31 16:29:10|15034.25|14914.25|15034.72|14914.72|15035.15|14915.15|15034.16|14914.16|9
1627748960000|2021-07-31 16:29:20|15034.99|14914.99|15035.14|14915.14|15036.79|14916.79|15034.99|14914.99|10
1627748970000|2021-07-31 16:29:30|15034.88|14914.88|15034.85|14914.85|15034.88|14914.88|15033.98|14913.98|10
1627748980000|2021-07-31 16:29:40|15034.86|14914.86|15034.75|14914.75|15035.72|14915.72|15034.33|14914.33|9
1627748990000|2021-07-31 16:29:50|15035.06|14915.06|15036.3|14916.3|15036.3|14916.3|15034.89|14914.89|10
1627749000000|2021-07-31 16:30:00|15035.58|14915.58|15032.31|14912.31|15035.58|14915.58|15032.31|14912.31|10
1627749010000|2021-07-31 16:30:10|15033.19|14913.19|15027.64|14907.64|15033.19|14913.19|15027.64|14907.64|10
1627749020000|2021-07-31 16:30:20|15027.4|14907.4|15026.6|14906.6|15027.4|14907.4|15025.52|14905.52|10
1627749030000|2021-07-31 16:30:30|15025.3|14905.3|15023.63|14903.63|15025.3|14905.3|15023.56|14903.56|10
1627749040000|2021-07-31 16:30:40|15023.68|14903.68|15021.84|14901.84|15024.06|14904.06|15021.73|14901.73|10
1627749050000|2021-07-31 16:30:50|15022.53|14902.53|15017.21|14897.21|15022.53|14902.53|15017.21|14897.21|10
1627749060000|2021-07-31 16:31:00|15016.16|14896.16|15013.55|14893.55|15016.16|14896.16|15013.52|14893.52|10
1627749070000|2021-07-31 16:31:10|15013.38|14893.38|15017.14|14897.14|15017.14|14897.14|15013.3|14893.3|10
1627749080000|2021-07-31 16:31:20|15015.85|14895.85|15016.88|14896.88|15017.73|14897.73|15015.85|14895.85|10
1627749090000|2021-07-31 16:31:30|15015.79|14895.79|15017.04|14897.04|15017.27|14897.27|15015.79|14895.79|9
1627749100000|2021-07-31 16:31:40|15017.07|14897.07|15016.09|14896.09|15017.07|14897.07|15015.55|14895.55|10
1627749110000|2021-07-31 16:31:50|15015.74|14895.74|15015.72|14895.72|15016.02|14896.02|15015.72|14895.72|10
1627749120000|2021-07-31 16:32:00|15015.75|14895.75|15015.84|14895.84|15016.47|14896.47|15015.75|14895.75|9
1627749130000|2021-07-31 16:32:10|15015.46|14895.46|15015.11|14895.11|15015.54|14895.54|15013.72|14893.72|10
1627749140000|2021-07-31 16:32:20|15014.44|14894.44|15009.59|14889.59|15014.44|14894.44|15009.59|14889.59|10
1627749150000|2021-07-31 16:32:30|15007.93|14887.93|15003.4|14883.4|15009.54|14889.54|15003.4|14883.4|10
1627749160000|2021-07-31 16:32:40|15003.51|14883.51|15000.69|14880.69|15003.8|14883.8|15000.69|14880.69|9
1627749170000|2021-07-31 16:32:50|15001.12|14881.12|15003.38|14883.38|15003.38|14883.38|15000.39|14880.39|10
1627749180000|2021-07-31 16:33:00|15003.28|14883.28|15003.86|14883.86|15004.96|14884.96|15003.28|14883.28|10
1627749190000|2021-07-31 16:33:10|15003.8|14883.8|15004.12|14884.12|15004.12|14884.12|15002.49|14882.49|9
1627749200000|2021-07-31 16:33:20|15004.15|14884.15|15005.68|14885.68|15005.68|14885.68|15004|14884|10
1627749210000|2021-07-31 16:33:30|15005.72|14885.72|15006.98|14886.98|15007.2|14887.2|15005.66|14885.66|8
1627749220000|2021-07-31 16:33:40|15005.91|14885.91|15006.16|14886.16|15006.45|14886.45|15005.71|14885.71|10
1627749230000|2021-07-31 16:33:50|15006.33|14886.33|15005.78|14885.78|15006.93|14886.93|15005.61|14885.61|10
1627749240000|2021-07-31 16:34:00|15005.81|14885.81|15006.65|14886.65|15006.65|14886.65|15005.81|14885.81|9
1627749250000|2021-07-31 16:34:10|15006.62|14886.62|15006.42|14886.42|15007.03|14887.03|15006.42|14886.42|10
1627749260000|2021-07-31 16:34:20|15006.49|14886.49|15007.63|14887.63|15008.12|14888.12|15006.49|14886.49|10
1627749270000|2021-07-31 16:34:30|15007.67|14887.67|15006.18|14886.18|15008.08|14888.08|15006.18|14886.18|9
1627749280000|2021-07-31 16:34:40|15006.32|14886.32|15006.12|14886.12|15006.57|14886.57|15005.41|14885.41|9
1627749290000|2021-07-31 16:34:50|15005.96|14885.96|15007.33|14887.33|15007.74|14887.74|15005.96|14885.96|9
1627749300000|2021-07-31 16:35:00|15007.61|14887.61|15006.05|14886.05|15007.61|14887.61|15006.05|14886.05|9
1627749310000|2021-07-31 16:35:10|15006.3|14886.3|15007.16|14887.16|15007.17|14887.17|15006.11|14886.11|9
1627749320000|2021-07-31 16:35:20|15006.25|14886.25|15006.45|14886.45|15006.45|14886.45|15004.99|14884.99|8
1627749330000|2021-07-31 16:35:30|15006.59|14886.59|15009.15|14889.15|15009.15|14889.15|15006.59|14886.59|8
1627749340000|2021-07-31 16:35:40|15009.96|14889.96|15009.85|14889.85|15011.08|14891.08|15009.85|14889.85|10
1627749350000|2021-07-31 16:35:50|15009.89|14889.89|15010.05|14890.05|15010.21|14890.21|15009.6|14889.6|10
1627749360000|2021-07-31 16:36:00|15010.18|14890.18|15012.2|14892.2|15012.2|14892.2|15010.18|14890.18|9
1627749370000|2021-07-31 16:36:10|15012.25|14892.25|15012.8|14892.8|15013.69|14893.69|15012.07|14892.07|10
1627749380000|2021-07-31 16:36:20|15012.81|14892.81|15014.09|14894.09|15014.09|14894.09|15012.81|14892.81|9
1627749390000|2021-07-31 16:36:30|15014.06|14894.06|15012.43|14892.43|15014.06|14894.06|15012.43|14892.43|10
1627749400000|2021-07-31 16:36:40|15012.56|14892.56|15013.02|14893.02|15013.34|14893.34|15012.56|14892.56|8
1627749410000|2021-07-31 16:36:50|15013.21|14893.21|15013.65|14893.65|15013.65|14893.65|15013.13|14893.13|10
1627749420000|2021-07-31 16:37:00|15014.07|14894.07|15013.64|14893.64|15014.81|14894.81|15013.64|14893.64|10
1627749430000|2021-07-31 16:37:10|15013.78|14893.78|15012.66|14892.66|15013.89|14893.89|15012.54|14892.54|9
1627749440000|2021-07-31 16:37:20|15012.54|14892.54|15012.37|14892.37|15012.62|14892.62|15012.37|14892.37|6
1627749450000|2021-07-31 16:37:30|15012.4|14892.4|15012.28|14892.28|15012.64|14892.64|15011.99|14891.99|10
1627749460000|2021-07-31 16:37:40|15012.34|14892.34|15012.84|14892.84|15012.91|14892.91|15012.34|14892.34|10
1627749470000|2021-07-31 16:37:50|15012.86|14892.86|15011.98|14891.98|15013.14|14893.14|15011.92|14891.92|10
1627749480000|2021-07-31 16:38:00|15012.17|14892.17|15008.94|14888.94|15012.17|14892.17|15008.94|14888.94|9
1627749490000|2021-07-31 16:38:10|15008.69|14888.69|15008.07|14888.07|15008.69|14888.69|15007.83|14887.83|9
1627749500000|2021-07-31 16:38:20|15009.06|14889.06|15008.54|14888.54|15009.06|14889.06|15008.11|14888.11|9
1627749510000|2021-07-31 16:38:30|15008.61|14888.61|15008.96|14888.96|15009.61|14889.61|15008.34|14888.34|10
1627749520000|2021-07-31 16:38:40|15008.58|14888.58|15006.96|14886.96|15009.67|14889.67|15006.35|14886.35|10
1627749530000|2021-07-31 16:38:50|15006.79|14886.79|15007.04|14887.04|15007.16|14887.16|15005.35|14885.35|9
1627749540000|2021-07-31 16:39:00|15007.11|14887.11|15006.71|14886.71|15007.11|14887.11|15005.87|14885.87|7
1627749550000|2021-07-31 16:39:10|15006.54|14886.54|15008.26|14888.26|15008.26|14888.26|15006.54|14886.54|10
1627749560000|2021-07-31 16:39:20|15008.24|14888.24|15010.42|14890.42|15010.42|14890.42|15008.24|14888.24|7
1627749570000|2021-07-31 16:39:30|15010.44|14890.44|15011.26|14891.26|15011.63|14891.63|15010.33|14890.33|10
1627749580000|2021-07-31 16:39:40|15010.42|14890.42|15010.83|14890.83|15010.83|14890.83|15010.42|14890.42|10
1627749590000|2021-07-31 16:39:50|15010.93|14890.93|15009.38|14889.38|15010.93|14890.93|15009.35|14889.35|8
1627749600000|2021-07-31 16:40:00|15008.99|14888.99|15008.58|14888.58|15009.96|14889.96|15008.58|14888.58|10
1627749610000|2021-07-31 16:40:10|15008.57|14888.57|15008.82|14888.82|15008.82|14888.82|15008.49|14888.49|9
1627749620000|2021-07-31 16:40:20|15008.85|14888.85|15008.64|14888.64|15009.3|14889.3|15008.64|14888.64|9
1627749630000|2021-07-31 16:40:30|15007.54|14887.54|15007.14|14887.14|15007.54|14887.54|15007.06|14887.06|9
1627749640000|2021-07-31 16:40:40|15007.22|14887.22|15007.13|14887.13|15007.22|14887.22|15007.04|14887.04|9
1627749650000|2021-07-31 16:40:50|15007.16|14887.16|15007.13|14887.13|15007.28|14887.28|15007.06|14887.06|7
1627749660000|2021-07-31 16:41:00|15007.11|14887.11|15007.79|14887.79|15008.03|14888.03|15006.87|14886.87|9
1627749670000|2021-07-31 16:41:10|15007.9|14887.9|15006.98|14886.98|15007.9|14887.9|15006.61|14886.61|8
1627749680000|2021-07-31 16:41:20|15005.76|14885.76|15005.73|14885.73|15007.04|14887.04|15005.71|14885.71|9
1627749690000|2021-07-31 16:41:30|15005.71|14885.71|15004.28|14884.28|15005.71|14885.71|15004.24|14884.24|8
1627749700000|2021-07-31 16:41:40|15004.27|14884.27|15003.7|14883.7|15004.27|14884.27|15003.7|14883.7|9
1627749710000|2021-07-31 16:41:50|15003.74|14883.74|15005.48|14885.48|15005.51|14885.51|15003.72|14883.72|10
1627749720000|2021-07-31 16:42:00|15005.33|14885.33|15004.08|14884.08|15005.4|14885.4|15004.08|14884.08|9
1627749730000|2021-07-31 16:42:10|15003.39|14883.39|14997.11|14877.11|15003.39|14883.39|14997.11|14877.11|10
1627749740000|2021-07-31 16:42:20|14997.06|14877.06|14995.11|14875.11|14997.16|14877.16|14994.96|14874.96|9
1627749750000|2021-07-31 16:42:30|14995.13|14875.13|14995.38|14875.38|14995.56|14875.56|14994.99|14874.99|10
1627749760000|2021-07-31 16:42:40|14995.16|14875.16|14996.07|14876.07|14996.47|14876.47|14995.16|14875.16|9
1627749770000|2021-07-31 16:42:50|14995.82|14875.82|14995.17|14875.17|14996.18|14876.18|14994.96|14874.96|10
1627749780000|2021-07-31 16:43:00|14995.6|14875.6|14995.78|14875.78|14996.72|14876.72|14995.5|14875.5|9
1627749790000|2021-07-31 16:43:10|14995.87|14875.87|14994.22|14874.22|14995.87|14875.87|14993.96|14873.96|9
1627749800000|2021-07-31 16:43:20|14993.97|14873.97|14996.44|14876.44|14996.44|14876.44|14993.97|14873.97|9
1627749810000|2021-07-31 16:43:30|14996.49|14876.49|14999.07|14879.07|14999.07|14879.07|14996.22|14876.22|10
1627749820000|2021-07-31 16:43:40|15000.24|14880.24|15001.39|14881.39|15001.5|14881.5|15000.24|14880.24|9
1627749830000|2021-07-31 16:43:50|15002.14|14882.14|15004.53|14884.53|15004.53|14884.53|15002.14|14882.14|10
1627749840000|2021-07-31 16:44:00|15004.66|14884.66|15005.84|14885.84|15005.84|14885.84|15004.66|14884.66|9
1627749850000|2021-07-31 16:44:10|15006.04|14886.04|15008.62|14888.62|15008.63|14888.63|15006.04|14886.04|10
1627749860000|2021-07-31 16:44:20|15008.05|14888.05|15010.69|14890.69|15010.74|14890.74|15008.05|14888.05|10
1627749870000|2021-07-31 16:44:30|15010.67|14890.67|15010.78|14890.78|15010.85|14890.85|15010.37|14890.37|9
1627749880000|2021-07-31 16:44:40|15011|14891|15013.45|14893.45|15013.45|14893.45|15011|14891|9
1627749890000|2021-07-31 16:44:50|15013.73|14893.73|15014.06|14894.06|15014.37|14894.37|15013.27|14893.27|10
1627749900000|2021-07-31 16:45:00|15014.07|14894.07|15013.48|14893.48|15014.32|14894.32|15013.48|14893.48|10
1627749910000|2021-07-31 16:45:10|15013.43|14893.43|15011.51|14891.51|15013.47|14893.47|15011.51|14891.51|10
1627749920000|2021-07-31 16:45:20|15010.82|14890.82|15011.03|14891.03|15011.86|14891.86|15010.82|14890.82|7
1627749930000|2021-07-31 16:45:30|15011.17|14891.17|15009.3|14889.3|15011.17|14891.17|15009.3|14889.3|10
1627749940000|2021-07-31 16:45:40|15009.28|14889.28|15008.61|14888.61|15009.28|14889.28|15008.61|14888.61|8
1627749950000|2021-07-31 16:45:50|15008.7|14888.7|15008.18|14888.18|15008.79|14888.79|15008.18|14888.18|9
1627749960000|2021-07-31 16:46:00|15008.1|14888.1|15008.01|14888.01|15008.59|14888.59|15007.77|14887.77|9
1627749970000|2021-07-31 16:46:10|15008.13|14888.13|15006.19|14886.19|15008.13|14888.13|15006.19|14886.19|10
1627749980000|2021-07-31 16:46:20|15006.23|14886.23|15003.59|14883.59|15006.23|14886.23|15003.59|14883.59|10
1627749990000|2021-07-31 16:46:30|15003.39|14883.39|15001.23|14881.23|15003.39|14883.39|15000.88|14880.88|9
1627750000000|2021-07-31 16:46:40|15001.01|14881.01|14999.72|14879.72|15001.01|14881.01|14999.72|14879.72|9
1627750010000|2021-07-31 16:46:50|14999.22|14879.22|14998.48|14878.48|14999.22|14879.22|14998.38|14878.38|8
1627750020000|2021-07-31 16:47:00|14998.75|14878.75|14998.58|14878.58|14998.85|14878.85|14998.47|14878.47|10
1627750030000|2021-07-31 16:47:10|14998.59|14878.59|15000.45|14880.45|15000.61|14880.61|14998.59|14878.59|9
1627750040000|2021-07-31 16:47:20|15000.58|14880.58|14999.24|14879.24|15000.79|14880.79|14998.03|14878.03|10
1627750050000|2021-07-31 16:47:30|14999.03|14879.03|14999.41|14879.41|14999.41|14879.41|14998.72|14878.72|9
1627750060000|2021-07-31 16:47:40|14999.46|14879.46|14999.48|14879.48|14999.86|14879.86|14999.22|14879.22|10
1627750070000|2021-07-31 16:47:50|14999.6|14879.6|15000.34|14880.34|15000.35|14880.35|14999.6|14879.6|10
1627750080000|2021-07-31 16:48:00|15000.45|14880.45|15000.39|14880.39|15000.82|14880.82|15000.37|14880.37|10
1627750090000|2021-07-31 16:48:10|15000.19|14880.19|15002.12|14882.12|15002.12|14882.12|15000.19|14880.19|9
1627750100000|2021-07-31 16:48:20|15002.14|14882.14|15003.22|14883.22|15003.26|14883.26|15001.95|14881.95|10
1627750110000|2021-07-31 16:48:30|15003.05|14883.05|15002.92|14882.92|15003.14|14883.14|15002.8|14882.8|9
1627750120000|2021-07-31 16:48:40|15003.02|14883.02|15003.15|14883.15|15003.41|14883.41|15003.02|14883.02|9
1627750130000|2021-07-31 16:48:50|15003.33|14883.33|15001.47|14881.47|15003.33|14883.33|15001.4|14881.4|8
1627750140000|2021-07-31 16:49:00|15001.46|14881.46|15000.93|14880.93|15001.48|14881.48|15000.93|14880.93|9
1627750150000|2021-07-31 16:49:10|15000.72|14880.72|15001.26|14881.26|15002.15|14882.15|15000.71|14880.71|9
1627750160000|2021-07-31 16:49:20|15001.27|14881.27|14999.51|14879.51|15001.27|14881.27|14999.51|14879.51|10
1627750170000|2021-07-31 16:49:30|14999.12|14879.12|15000.39|14880.39|15000.58|14880.58|14999.06|14879.06|7
1627750180000|2021-07-31 16:49:40|15000.1|14880.1|14999.72|14879.72|15000.48|14880.48|14999.64|14879.64|9
1627750190000|2021-07-31 16:49:50|14999.53|14879.53|15000.22|14880.22|15000.43|14880.43|14999.33|14879.33|10
1627750200000|2021-07-31 16:50:00|14999.86|14879.86|14999.73|14879.73|15000.37|14880.37|14999.73|14879.73|9
1627750210000|2021-07-31 16:50:10|14999.39|14879.39|14999.19|14879.19|14999.39|14879.39|14998.07|14878.07|9
1627750220000|2021-07-31 16:50:20|14998.9|14878.9|14998.07|14878.07|14998.9|14878.9|14997.35|14877.35|10
1627750230000|2021-07-31 16:50:30|14997.01|14877.01|14996.75|14876.75|14997.2|14877.2|14996.74|14876.74|9
1627750240000|2021-07-31 16:50:40|14996.76|14876.76|14997.87|14877.87|14998.02|14878.02|14996.76|14876.76|9
1627750250000|2021-07-31 16:50:50|14996.41|14876.41|14996.62|14876.62|14996.76|14876.76|14996.41|14876.41|10
1627750260000|2021-07-31 16:51:00|14996.64|14876.64|14995.73|14875.73|14996.64|14876.64|14995.62|14875.62|9
1627750270000|2021-07-31 16:51:10|14995.72|14875.72|14997.06|14877.06|14997.19|14877.19|14995.55|14875.55|9
1627750280000|2021-07-31 16:51:20|14997.08|14877.08|14997.17|14877.17|14997.35|14877.35|14997.08|14877.08|6
1627750290000|2021-07-31 16:51:30|14997.21|14877.21|14996.79|14876.79|14997.21|14877.21|14996.79|14876.79|9
1627750300000|2021-07-31 16:51:40|14996.74|14876.74|14993.47|14873.47|14996.74|14876.74|14993.47|14873.47|10
1627750310000|2021-07-31 16:51:50|14993.45|14873.45|14991.62|14871.62|14993.45|14873.45|14991.32|14871.32|10
1627750320000|2021-07-31 16:52:00|14991.32|14871.32|14988.56|14868.56|14991.39|14871.39|14988.56|14868.56|10
1627750330000|2021-07-31 16:52:10|14989.05|14869.05|14985.82|14865.82|14989.16|14869.16|14985.68|14865.68|9
1627750340000|2021-07-31 16:52:20|14986.37|14866.37|14984.21|14864.21|14986.37|14866.37|14984.21|14864.21|9
1627750350000|2021-07-31 16:52:30|14984.13|14864.13|14982.26|14862.26|14984.13|14864.13|14982.26|14862.26|8
1627750360000|2021-07-31 16:52:40|14982.09|14862.09|14981.55|14861.55|14982.13|14862.13|14981.55|14861.55|8
1627750370000|2021-07-31 16:52:50|14981.78|14861.78|14979.77|14859.77|14981.78|14861.78|14979.77|14859.77|10
1627750380000|2021-07-31 16:53:00|14979.88|14859.88|14980.6|14860.6|14981.05|14861.05|14979.4|14859.4|10
1627750390000|2021-07-31 16:53:10|14980.47|14860.47|14980.99|14860.99|14982.29|14862.29|14980.47|14860.47|10
1627750400000|2021-07-31 16:53:20|14982.18|14862.18|14983.02|14863.02|14983.52|14863.52|14982.18|14862.18|9
1627750410000|2021-07-31 16:53:30|14982.9|14862.9|14981.4|14861.4|14983.45|14863.45|14981.4|14861.4|10
1627750420000|2021-07-31 16:53:40|14981.42|14861.42|14980.53|14860.53|14981.85|14861.85|14980.33|14860.33|10
1627750430000|2021-07-31 16:53:50|14980.52|14860.52|14977.23|14857.23|14980.54|14860.54|14977.23|14857.23|10
1627750440000|2021-07-31 16:54:00|14977.1|14857.1|14973.27|14853.27|14977.1|14857.1|14973.27|14853.27|10
1627750450000|2021-07-31 16:54:10|14973.16|14853.16|14969.13|14849.13|14973.16|14853.16|14969.13|14849.13|9
1627750460000|2021-07-31 16:54:20|14967.79|14847.79|14958.52|14838.52|14967.79|14847.79|14958.52|14838.52|10
1627750470000|2021-07-31 16:54:30|14958.3|14838.3|14955.57|14835.57|14958.3|14838.3|14955.12|14835.12|10
1627750480000|2021-07-31 16:54:40|14955.94|14835.94|14954.98|14834.98|14955.94|14835.94|14954.44|14834.44|9
1627750490000|2021-07-31 16:54:50|14955.86|14835.86|14961.01|14841.01|14961.01|14841.01|14955.72|14835.72|10
1627750500000|2021-07-31 16:55:00|14961.25|14841.25|14966.14|14846.14|14966.17|14846.17|14961.25|14841.25|8
1627750510000|2021-07-31 16:55:10|14965.86|14845.86|14965.65|14845.65|14966.14|14846.14|14965.51|14845.51|10
1627750520000|2021-07-31 16:55:20|14965.66|14845.66|14967.06|14847.06|14967.68|14847.68|14965.54|14845.54|10
1627750530000|2021-07-31 16:55:30|14967.25|14847.25|14971.94|14851.94|14971.94|14851.94|14967.25|14847.25|10
1627750540000|2021-07-31 16:55:40|14973.35|14853.35|14977.19|14857.19|14977.19|14857.19|14973.35|14853.35|9
1627750550000|2021-07-31 16:55:50|14977.6|14857.6|14979.94|14859.94|14979.94|14859.94|14977.6|14857.6|10
1627750560000|2021-07-31 16:56:00|14980.34|14860.34|14980.58|14860.58|14981.15|14861.15|14980.34|14860.34|10
1627750570000|2021-07-31 16:56:10|14980.51|14860.51|14980.79|14860.79|14981.38|14861.38|14980.35|14860.35|10
1627750580000|2021-07-31 16:56:20|14980.95|14860.95|14980.48|14860.48|14980.95|14860.95|14980.48|14860.48|10
1627750590000|2021-07-31 16:56:30|14980.36|14860.36|14981.35|14861.35|14981.35|14861.35|14980.12|14860.12|10
1627750600000|2021-07-31 16:56:40|14982.02|14862.02|14983.04|14863.04|14983.78|14863.78|14982.02|14862.02|9
1627750610000|2021-07-31 16:56:50|14984.06|14864.06|14984.95|14864.95|14984.95|14864.95|14984.06|14864.06|9
1627750620000|2021-07-31 16:57:00|14984.98|14864.98|14984.9|14864.9|14985.02|14865.02|14983.83|14863.83|9
1627750630000|2021-07-31 16:57:10|14984.85|14864.85|14984.44|14864.44|14984.85|14864.85|14983.91|14863.91|10
1627750640000|2021-07-31 16:57:20|14984.48|14864.48|14984.38|14864.38|14985.79|14865.79|14984.38|14864.38|8
1627750650000|2021-07-31 16:57:30|14984.33|14864.33|14983.33|14863.33|14984.33|14864.33|14983.32|14863.32|10
1627750660000|2021-07-31 16:57:40|14983.09|14863.09|14984.79|14864.79|14984.79|14864.79|14982.6|14862.6|10
1627750670000|2021-07-31 16:57:50|14984.53|14864.53|14983.99|14863.99|14985.36|14865.36|14983.99|14863.99|9
1627750680000|2021-07-31 16:58:00|14983.94|14863.94|14982.6|14862.6|14985.14|14865.14|14982.6|14862.6|9
1627750690000|2021-07-31 16:58:10|14982.22|14862.22|14982.85|14862.85|14982.85|14862.85|14981.41|14861.41|9
1627750700000|2021-07-31 16:58:20|14982.58|14862.58|14981.66|14861.66|14982.58|14862.58|14981.66|14861.66|9
1627750710000|2021-07-31 16:58:30|14981.43|14861.43|14980.43|14860.43|14981.43|14861.43|14980.43|14860.43|9
1627750720000|2021-07-31 16:58:40|14980.45|14860.45|14980.66|14860.66|14980.7|14860.7|14980.24|14860.24|8
1627750730000|2021-07-31 16:58:50|14980.73|14860.73|14982.24|14862.24|14982.25|14862.25|14980.49|14860.49|10
1627750740000|2021-07-31 16:59:00|14981.3|14861.3|14981.53|14861.53|14981.78|14861.78|14981.28|14861.28|9
1627750750000|2021-07-31 16:59:10|14981.52|14861.52|14981.42|14861.42|14981.89|14861.89|14981.42|14861.42|10
1627750760000|2021-07-31 16:59:20|14981.03|14861.03|14976.88|14856.88|14981.03|14861.03|14976.86|14856.86|10
1627750770000|2021-07-31 16:59:30|14976.55|14856.55|14974.45|14854.45|14976.55|14856.55|14974.34|14854.34|9
1627750780000|2021-07-31 16:59:40|14973.3|14853.3|14972.72|14852.72|14973.37|14853.37|14972.24|14852.24|10
1627750790000|2021-07-31 16:59:50|14972.61|14852.61|14972.47|14852.47|14973.9|14853.9|14972.37|14852.37|10
1627750800000|2021-07-31 17:00:00|14972.58|14852.58|14970.23|14850.23|14972.58|14852.58|14970.23|14850.23|9
1627750810000|2021-07-31 17:00:10|14970.12|14850.12|14964.57|14844.57|14970.12|14850.12|14964.57|14844.57|10
1627750820000|2021-07-31 17:00:20|14964.04|14844.04|14960.42|14840.42|14964.04|14844.04|14960.42|14840.42|10
1627750830000|2021-07-31 17:00:30|14960.13|14840.13|14960.15|14840.15|14960.61|14840.61|14959.92|14839.92|10
1627750840000|2021-07-31 17:00:40|14960.19|14840.19|14960.58|14840.58|14960.58|14840.58|14959.14|14839.14|9
1627750850000|2021-07-31 17:00:50|14959.8|14839.8|14962.81|14842.81|14963.78|14843.78|14959.8|14839.8|10
1627750860000|2021-07-31 17:01:00|14963.31|14843.31|14962.67|14842.67|14963.31|14843.31|14962.53|14842.53|9
1627750870000|2021-07-31 17:01:10|14962.5|14842.5|14960.16|14840.16|14962.5|14842.5|14960.09|14840.09|10
1627750880000|2021-07-31 17:01:20|14960.29|14840.29|14961.08|14841.08|14961.45|14841.45|14960.08|14840.08|9
1627750890000|2021-07-31 17:01:30|14960.91|14840.91|14961.24|14841.24|14961.24|14841.24|14960.3|14840.3|10
1627750900000|2021-07-31 17:01:40|14961.36|14841.36|14962.23|14842.23|14962.32|14842.32|14961.36|14841.36|10
1627750910000|2021-07-31 17:01:50|14961.38|14841.38|14961.66|14841.66|14961.82|14841.82|14961.38|14841.38|10
1627750920000|2021-07-31 17:02:00|14961.51|14841.51|14960.7|14840.7|14961.58|14841.58|14960.7|14840.7|7
1627750930000|2021-07-31 17:02:10|14960.71|14840.71|14960.67|14840.67|14960.71|14840.71|14960.37|14840.37|6
1627750940000|2021-07-31 17:02:20|14960.51|14840.51|14960.32|14840.32|14960.51|14840.51|14960.32|14840.32|5
1627750950000|2021-07-31 17:02:30|14960.31|14840.31|14959.35|14839.35|14960.31|14840.31|14959.35|14839.35|9
1627750960000|2021-07-31 17:02:40|14959.16|14839.16|14960.98|14840.98|14960.98|14840.98|14959.16|14839.16|10
1627750970000|2021-07-31 17:02:50|14960.81|14840.81|14961.2|14841.2|14961.24|14841.24|14960.81|14840.81|10
1627750980000|2021-07-31 17:03:00|14960.98|14840.98|14962.69|14842.69|14962.69|14842.69|14960.98|14840.98|8
1627750990000|2021-07-31 17:03:10|14962.71|14842.71|14963.02|14843.02|14963.02|14843.02|14961.58|14841.58|10
1627751000000|2021-07-31 17:03:20|14963.12|14843.12|14964.44|14844.44|14964.44|14844.44|14962.87|14842.87|8
1627751010000|2021-07-31 17:03:30|14964.61|14844.61|14964.93|14844.93|14965.97|14845.97|14964.61|14844.61|10
1627751020000|2021-07-31 17:03:40|14965.1|14845.1|14967.29|14847.29|14967.38|14847.38|14965.1|14845.1|10
1627751030000|2021-07-31 17:03:50|14967.33|14847.33|14970.82|14850.82|14971.67|14851.67|14967.33|14847.33|10
1627751040000|2021-07-31 17:04:00|14970.89|14850.89|14971.58|14851.58|14971.58|14851.58|14970.89|14850.89|9
1627751050000|2021-07-31 17:04:10|14971.72|14851.72|14976.84|14856.84|14976.94|14856.94|14971.72|14851.72|10
1627751060000|2021-07-31 17:04:20|14977.27|14857.27|14977.43|14857.43|14977.45|14857.45|14977.14|14857.14|9
1627751070000|2021-07-31 17:04:30|14978.09|14858.09|14979.58|14859.58|14979.58|14859.58|14977.79|14857.79|10
1627751080000|2021-07-31 17:04:40|14980.07|14860.07|14980.52|14860.52|14980.52|14860.52|14979.89|14859.89|10
1627751090000|2021-07-31 17:04:50|14980.44|14860.44|14982.04|14862.04|14982.07|14862.07|14980.44|14860.44|10
1627751100000|2021-07-31 17:05:00|14982.07|14862.07|14982.59|14862.59|14982.59|14862.59|14981.08|14861.08|10
1627751110000|2021-07-31 17:05:10|14982.21|14862.21|14985.74|14865.74|14985.81|14865.81|14982.21|14862.21|10
1627751120000|2021-07-31 17:05:20|14985.63|14865.63|14984.95|14864.95|14985.95|14865.95|14984.95|14864.95|10
1627751130000|2021-07-31 17:05:30|14985.15|14865.15|14985.25|14865.25|14985.3|14865.3|14984.84|14864.84|10
1627751140000|2021-07-31 17:05:40|14985.29|14865.29|14985.39|14865.39|14985.93|14865.93|14985.29|14865.29|9
1627751150000|2021-07-31 17:05:50|14985.02|14865.02|14982.88|14862.88|14985.02|14865.02|14982.44|14862.44|10
1627751160000|2021-07-31 17:06:00|14982.81|14862.81|14982.7|14862.7|14983.08|14863.08|14982.55|14862.55|9
1627751170000|2021-07-31 17:06:10|14982.68|14862.68|14981.65|14861.65|14983.04|14863.04|14981.51|14861.51|10
1627751180000|2021-07-31 17:06:20|14981.58|14861.58|14980.02|14860.02|14981.58|14861.58|14980.02|14860.02|10
1627751190000|2021-07-31 17:06:30|14979.76|14859.76|14979.56|14859.56|14980.1|14860.1|14979.41|14859.41|9
1627751200000|2021-07-31 17:06:40|14979.82|14859.82|14982.18|14862.18|14982.22|14862.22|14979.82|14859.82|9
1627751210000|2021-07-31 17:06:50|14982.34|14862.34|14982.28|14862.28|14982.37|14862.37|14981.29|14861.29|9
1627751220000|2021-07-31 17:07:00|14982.25|14862.25|14983.08|14863.08|14983.74|14863.74|14982.16|14862.16|10
1627751230000|2021-07-31 17:07:10|14983.15|14863.15|14983.91|14863.91|14984.23|14864.23|14982.7|14862.7|10
1627751240000|2021-07-31 17:07:20|14983.9|14863.9|14982.75|14862.75|14983.9|14863.9|14982.51|14862.51|9
1627751250000|2021-07-31 17:07:30|14982.73|14862.73|14982.41|14862.41|14982.74|14862.74|14982.41|14862.41|9
1627751260000|2021-07-31 17:07:40|14982.34|14862.34|14982.11|14862.11|14982.51|14862.51|14982.11|14862.11|10
1627751270000|2021-07-31 17:07:50|14982.06|14862.06|14982.02|14862.02|14982.25|14862.25|14981.82|14861.82|10
1627751280000|2021-07-31 17:08:00|14981.74|14861.74|14980.99|14860.99|14981.74|14861.74|14980.92|14860.92|10
1627751290000|2021-07-31 17:08:10|14980.95|14860.95|14981.44|14861.44|14981.95|14861.95|14980.95|14860.95|10
1627751300000|2021-07-31 17:08:20|14981.38|14861.38|14979.98|14859.98|14981.56|14861.56|14979.98|14859.98|7
1627751310000|2021-07-31 17:08:30|14979.97|14859.97|14979.13|14859.13|14979.97|14859.97|14979.13|14859.13|10
1627751320000|2021-07-31 17:08:40|14979.12|14859.12|14978.41|14858.41|14979.12|14859.12|14977.48|14857.48|10
1627751330000|2021-07-31 17:08:50|14978.4|14858.4|14975.38|14855.38|14978.4|14858.4|14975.36|14855.36|10
1627751340000|2021-07-31 17:09:00|14975.51|14855.51|14974.89|14854.89|14976.45|14856.45|14974.89|14854.89|10
1627751350000|2021-07-31 17:09:10|14974.51|14854.51|14972.54|14852.54|14974.51|14854.51|14972.53|14852.53|10
1627751360000|2021-07-31 17:09:20|14972.38|14852.38|14971.71|14851.71|14972.38|14852.38|14971.16|14851.16|7
1627751370000|2021-07-31 17:09:30|14971.7|14851.7|14973.46|14853.46|14973.46|14853.46|14971.44|14851.44|10
1627751380000|2021-07-31 17:09:40|14974|14854|14978.03|14858.03|14978.03|14858.03|14974|14854|10
1627751390000|2021-07-31 17:09:50|14979.02|14859.02|14983.62|14863.62|14983.62|14863.62|14979.02|14859.02|10
1627751400000|2021-07-31 17:10:00|14983.74|14863.74|14987.67|14867.67|14987.67|14867.67|14983.74|14863.74|10
1627751410000|2021-07-31 17:10:10|14988.09|14868.09|14986.49|14866.49|14988.9|14868.9|14986.13|14866.13|10
1627751420000|2021-07-31 17:10:20|14986.02|14866.02|14987.71|14867.71|14988.09|14868.09|14986.02|14866.02|9
1627751430000|2021-07-31 17:10:30|14987.21|14867.21|14985.04|14865.04|14987.26|14867.26|14985.04|14865.04|10
1627751440000|2021-07-31 17:10:40|14985.09|14865.09|14982.93|14862.93|14985.09|14865.09|14982.91|14862.91|10
1627751450000|2021-07-31 17:10:50|14982.8|14862.8|14979.23|14859.23|14982.8|14862.8|14979.23|14859.23|10
1627751460000|2021-07-31 17:11:00|14979.59|14859.59|14979.68|14859.68|14980.2|14860.2|14979.19|14859.19|9
1627751470000|2021-07-31 17:11:10|14979.85|14859.85|14977.22|14857.22|14979.85|14859.85|14977.22|14857.22|9
1627751480000|2021-07-31 17:11:20|14977.35|14857.35|14977.91|14857.91|14978.21|14858.21|14977.35|14857.35|9
1627751490000|2021-07-31 17:11:30|14977.98|14857.98|14976.12|14856.12|14980.53|14860.53|14976.12|14856.12|10
1627751500000|2021-07-31 17:11:40|14976.01|14856.01|14976.24|14856.24|14977.11|14857.11|14975.63|14855.63|10
1627751510000|2021-07-31 17:11:50|14976.27|14856.27|14977.18|14857.18|14977.62|14857.62|14976.27|14856.27|9
1627751520000|2021-07-31 17:12:00|14977.13|14857.13|14976.74|14856.74|14977.13|14857.13|14976.38|14856.38|10
1627751530000|2021-07-31 17:12:10|14975.52|14855.52|14975.48|14855.48|14975.55|14855.55|14975.24|14855.24|9
1627751540000|2021-07-31 17:12:20|14975.57|14855.57|14976.19|14856.19|14976.19|14856.19|14975|14855|9
1627751550000|2021-07-31 17:12:30|14976.02|14856.02|14975.14|14855.14|14976.02|14856.02|14974.91|14854.91|8
1627751560000|2021-07-31 17:12:40|14975.15|14855.15|14977.06|14857.06|14977.42|14857.42|14975.15|14855.15|10
1627751570000|2021-07-31 17:12:50|14977.11|14857.11|14976.79|14856.79|14977.35|14857.35|14976.79|14856.79|9
1627751580000|2021-07-31 17:13:00|14977.31|14857.31|14975.74|14855.74|14977.31|14857.31|14975.28|14855.28|10
1627751590000|2021-07-31 17:13:10|14975.73|14855.73|14976.81|14856.81|14976.85|14856.85|14975.64|14855.64|9
1627751600000|2021-07-31 17:13:20|14976.45|14856.45|14976.63|14856.63|14976.7|14856.7|14976.25|14856.25|9
1627751610000|2021-07-31 17:13:30|14975.43|14855.43|14976.3|14856.3|14976.3|14856.3|14975|14855|10
1627751620000|2021-07-31 17:13:40|14976.37|14856.37|14984.06|14864.06|14984.06|14864.06|14975.84|14855.84|10
1627751630000|2021-07-31 17:13:50|14984.05|14864.05|14983.74|14863.74|14984.49|14864.49|14983.69|14863.69|9
1627751640000|2021-07-31 17:14:00|14983.72|14863.72|14986.25|14866.25|14986.25|14866.25|14983.72|14863.72|10
1627751650000|2021-07-31 17:14:10|14986.82|14866.82|14986.66|14866.66|14988.39|14868.39|14986.33|14866.33|9
1627751660000|2021-07-31 17:14:20|14986.56|14866.56|14987.27|14867.27|14987.32|14867.32|14986.23|14866.23|10
1627751670000|2021-07-31 17:14:30|14987.11|14867.11|14986.73|14866.73|14987.13|14867.13|14986.64|14866.64|9
1627751680000|2021-07-31 17:14:40|14986.77|14866.77|14988.86|14868.86|14988.86|14868.86|14986.58|14866.58|10
1627751690000|2021-07-31 17:14:50|14989.46|14869.46|14992.1|14872.1|14992.1|14872.1|14989.46|14869.46|8
1627751700000|2021-07-31 17:15:00|14992.17|14872.17|14993.62|14873.62|14994.03|14874.03|14991.99|14871.99|10
1627751710000|2021-07-31 17:15:10|14993.4|14873.4|14990.89|14870.89|14993.4|14873.4|14990.85|14870.85|10
1627751720000|2021-07-31 17:15:20|14990.29|14870.29|14986.33|14866.33|14990.29|14870.29|14986.18|14866.18|10
1627751730000|2021-07-31 17:15:30|14985.85|14865.85|14984.27|14864.27|14986.05|14866.05|14984.27|14864.27|9
1627751740000|2021-07-31 17:15:40|14983.82|14863.82|14983.32|14863.32|14983.97|14863.97|14983.32|14863.32|10
1627751750000|2021-07-31 17:15:50|14983.11|14863.11|14981.11|14861.11|14983.18|14863.18|14981.11|14861.11|8
1627751760000|2021-07-31 17:16:00|14980.66|14860.66|14979.01|14859.01|14980.66|14860.66|14979.01|14859.01|10
1627751770000|2021-07-31 17:16:10|14978.92|14858.92|14979.95|14859.95|14979.96|14859.96|14978.89|14858.89|10
1627751780000|2021-07-31 17:16:20|14979.96|14859.96|14980.22|14860.22|14980.25|14860.25|14979.92|14859.92|10
1627751790000|2021-07-31 17:16:30|14979.95|14859.95|14979.51|14859.51|14979.95|14859.95|14979.3|14859.3|7
1627751800000|2021-07-31 17:16:40|14979.41|14859.41|14979.02|14859.02|14979.41|14859.41|14978.98|14858.98|7
1627751810000|2021-07-31 17:16:50|14979.01|14859.01|14977.85|14857.85|14979.18|14859.18|14977.78|14857.78|7
1627751820000|2021-07-31 17:17:00|14977.77|14857.77|14977.23|14857.23|14977.95|14857.95|14977.23|14857.23|6
1627751830000|2021-07-31 17:17:10|14977.55|14857.55|14977.38|14857.38|14977.75|14857.75|14977.32|14857.32|7
1627751840000|2021-07-31 17:17:20|14977.4|14857.4|14978.3|14858.3|14978.47|14858.47|14977.4|14857.4|9
1627751850000|2021-07-31 17:17:30|14978.22|14858.22|14977.54|14857.54|14978.22|14858.22|14977.54|14857.54|6
1627751860000|2021-07-31 17:17:40|14977.45|14857.45|14975.67|14855.67|14977.45|14857.45|14975.67|14855.67|9
1627751870000|2021-07-31 17:17:50|14975.65|14855.65|14973.46|14853.46|14976.01|14856.01|14973.46|14853.46|9
1627751880000|2021-07-31 17:18:00|14974.11|14854.11|14972.96|14852.96|14974.2|14854.2|14972.96|14852.96|10
1627751890000|2021-07-31 17:18:10|14972.81|14852.81|14970.05|14850.05|14972.81|14852.81|14970.05|14850.05|8
1627751900000|2021-07-31 17:18:20|14969.65|14849.65|14967.79|14847.79|14969.65|14849.65|14967.79|14847.79|8
1627751910000|2021-07-31 17:18:30|14967.76|14847.76|14968.01|14848.01|14968.11|14848.11|14967.47|14847.47|10
1627751920000|2021-07-31 17:18:40|14968.04|14848.04|14968.48|14848.48|14968.48|14848.48|14967.29|14847.29|10
1627751930000|2021-07-31 17:18:50|14968.68|14848.68|14970.29|14850.29|14970.29|14850.29|14968.68|14848.68|9
1627751940000|2021-07-31 17:19:00|14970.28|14850.28|14969.42|14849.42|14970.36|14850.36|14969.03|14849.03|9
1627751950000|2021-07-31 17:19:10|14969.52|14849.52|14970.04|14850.04|14971.32|14851.32|14969.48|14849.48|8
1627751960000|2021-07-31 17:19:20|14970.06|14850.06|14972.25|14852.25|14972.25|14852.25|14970.06|14850.06|9
1627751970000|2021-07-31 17:19:30|14971.81|14851.81|14971.04|14851.04|14971.81|14851.81|14970.76|14850.76|10
1627751980000|2021-07-31 17:19:40|14971|14851|14972.31|14852.31|14972.31|14852.31|14970.99|14850.99|9
1627751990000|2021-07-31 17:19:50|14972.87|14852.87|14972.63|14852.63|14972.87|14852.87|14971.98|14851.98|9
1627752000000|2021-07-31 17:20:00|14972.89|14852.89|14970.98|14850.98|14972.89|14852.89|14970.98|14850.98|9
1627752010000|2021-07-31 17:20:10|14970.86|14850.86|14970.15|14850.15|14970.86|14850.86|14969.27|14849.27|10
1627752020000|2021-07-31 17:20:20|14970.09|14850.09|14967.93|14847.93|14970.09|14850.09|14967.93|14847.93|8
1627752030000|2021-07-31 17:20:30|14967.97|14847.97|14966.81|14846.81|14967.98|14847.98|14966.81|14846.81|10
1627752040000|2021-07-31 17:20:40|14966.37|14846.37|14964.78|14844.78|14966.37|14846.37|14964.78|14844.78|9
1627752050000|2021-07-31 17:20:50|14964.8|14844.8|14964.25|14844.25|14964.8|14844.8|14964.23|14844.23|9
1627752060000|2021-07-31 17:21:00|14964.14|14844.14|14963.75|14843.75|14964.14|14844.14|14962.55|14842.55|10
1627752070000|2021-07-31 17:21:10|14962.98|14842.98|14961|14841|14963.03|14843.03|14961|14841|9
1627752080000|2021-07-31 17:21:20|14960.95|14840.95|14959.58|14839.58|14961|14841|14959.58|14839.58|9
1627752090000|2021-07-31 17:21:30|14959.41|14839.41|14958.97|14838.97|14959.43|14839.43|14958.06|14838.06|10
1627752100000|2021-07-31 17:21:40|14957.65|14837.65|14956.2|14836.2|14957.65|14837.65|14956.19|14836.19|10
1627752110000|2021-07-31 17:21:50|14956.05|14836.05|14955.52|14835.52|14956.05|14836.05|14955.52|14835.52|9
1627752120000|2021-07-31 17:22:00|14955.53|14835.53|14956.57|14836.57|14956.63|14836.63|14955.47|14835.47|7
1627752130000|2021-07-31 17:22:10|14956.37|14836.37|14957.08|14837.08|14957.08|14837.08|14954.81|14834.81|10
1627752140000|2021-07-31 17:22:20|14957.16|14837.16|14957.09|14837.09|14957.35|14837.35|14956.87|14836.87|9
1627752150000|2021-07-31 17:22:30|14956.34|14836.34|14956.71|14836.71|14956.9|14836.9|14956.34|14836.34|10
1627752160000|2021-07-31 17:22:40|14956.78|14836.78|14958.06|14838.06|14958.06|14838.06|14956.54|14836.54|9
1627752170000|2021-07-31 17:22:50|14958.11|14838.11|14958.44|14838.44|14958.9|14838.9|14958.01|14838.01|7
1627752180000|2021-07-31 17:23:00|14957.91|14837.91|14958.74|14838.74|14958.74|14838.74|14957.55|14837.55|10
1627752190000|2021-07-31 17:23:10|14958.75|14838.75|14959.23|14839.23|14960.23|14840.23|14958.75|14838.75|8
1627752200000|2021-07-31 17:23:20|14959.25|14839.25|14958.9|14838.9|14959.25|14839.25|14958.89|14838.89|9
1627752210000|2021-07-31 17:23:30|14959.04|14839.04|14959.44|14839.44|14959.44|14839.44|14958.61|14838.61|8
1627752220000|2021-07-31 17:23:40|14959.46|14839.46|14959.49|14839.49|14959.49|14839.49|14959.14|14839.14|8
1627752230000|2021-07-31 17:23:50|14959.66|14839.66|14961.47|14841.47|14961.5|14841.5|14959.66|14839.66|10
1627752240000|2021-07-31 17:24:00|14961.34|14841.34|14959.38|14839.38|14961.34|14841.34|14959.24|14839.24|9
1627752250000|2021-07-31 17:24:10|14959.87|14839.87|14961.31|14841.31|14961.31|14841.31|14959.49|14839.49|10
1627752260000|2021-07-31 17:24:20|14961.12|14841.12|14960.67|14840.67|14961.28|14841.28|14960.64|14840.64|10
1627752270000|2021-07-31 17:24:30|14960.55|14840.55|14959.42|14839.42|14960.84|14840.84|14959.26|14839.26|10
1627752280000|2021-07-31 17:24:40|14959.55|14839.55|14960.49|14840.49|14960.49|14840.49|14959.29|14839.29|7
1627752290000|2021-07-31 17:24:50|14960.16|14840.16|14959.5|14839.5|14960.23|14840.23|14959.5|14839.5|10
1627752300000|2021-07-31 17:25:00|14959.55|14839.55|14958.32|14838.32|14959.55|14839.55|14958.28|14838.28|10
1627752310000|2021-07-31 17:25:10|14958.24|14838.24|14955.6|14835.6|14958.24|14838.24|14955.6|14835.6|10
1627752320000|2021-07-31 17:25:20|14954.85|14834.85|14950.08|14830.08|14954.85|14834.85|14950.08|14830.08|9
1627752330000|2021-07-31 17:25:30|14948.97|14828.97|14944.73|14824.73|14949.03|14829.03|14944.73|14824.73|10
1627752340000|2021-07-31 17:25:40|14944.53|14824.53|14942.08|14822.08|14944.53|14824.53|14942.08|14822.08|10
1627752350000|2021-07-31 17:25:50|14941.82|14821.82|14941.53|14821.53|14941.89|14821.89|14941.47|14821.47|10
1627752360000|2021-07-31 17:26:00|14941.52|14821.52|14939.86|14819.86|14941.69|14821.69|14939.7|14819.7|10
1627752370000|2021-07-31 17:26:10|14939.78|14819.78|14937.7|14817.7|14940.67|14820.67|14937.7|14817.7|10
1627752380000|2021-07-31 17:26:20|14938.83|14818.83|14936.88|14816.88|14938.83|14818.83|14936.88|14816.88|10
1627752390000|2021-07-31 17:26:30|14936.66|14816.66|14936.59|14816.59|14937.59|14817.59|14936.37|14816.37|10
1627752400000|2021-07-31 17:26:40|14936.44|14816.44|14936.38|14816.38|14936.61|14816.61|14936.17|14816.17|9
1627752410000|2021-07-31 17:26:50|14936.12|14816.12|14938.68|14818.68|14938.76|14818.76|14936.12|14816.12|10
1627752420000|2021-07-31 17:27:00|14938.88|14818.88|14940.59|14820.59|14940.59|14820.59|14938.88|14818.88|9
1627752430000|2021-07-31 17:27:10|14940.41|14820.41|14940.05|14820.05|14940.54|14820.54|14938.97|14818.97|10
1627752440000|2021-07-31 17:27:20|14939.73|14819.73|14938.33|14818.33|14939.73|14819.73|14938.33|14818.33|8
1627752450000|2021-07-31 17:27:30|14938.07|14818.07|14937.22|14817.22|14938.07|14818.07|14937.22|14817.22|10
1627752460000|2021-07-31 17:27:40|14936.44|14816.44|14935.59|14815.59|14936.44|14816.44|14935|14815|9
1627752470000|2021-07-31 17:27:50|14935.67|14815.67|14935.86|14815.86|14935.86|14815.86|14935.46|14815.46|10
1627752480000|2021-07-31 17:28:00|14934.9|14814.9|14935.82|14815.82|14935.87|14815.87|14934.86|14814.86|10
1627752490000|2021-07-31 17:28:10|14936.27|14816.27|14938.65|14818.65|14938.65|14818.65|14936.27|14816.27|9
1627752500000|2021-07-31 17:28:20|14939.02|14819.02|14941.44|14821.44|14941.44|14821.44|14939.02|14819.02|9
1627752510000|2021-07-31 17:28:30|14940.78|14820.78|14942.33|14822.33|14942.33|14822.33|14940.78|14820.78|10
1627752520000|2021-07-31 17:28:40|14942.46|14822.46|14942.58|14822.58|14943.04|14823.04|14942.44|14822.44|10
1627752530000|2021-07-31 17:28:50|14943.02|14823.02|14946.26|14826.26|14946.26|14826.26|14943.02|14823.02|10
1627752540000|2021-07-31 17:29:00|14947.14|14827.14|14949.81|14829.81|14949.81|14829.81|14946.17|14826.17|10
1627752550000|2021-07-31 17:29:10|14950.07|14830.07|14953.54|14833.54|14953.54|14833.54|14949.74|14829.74|9
1627752560000|2021-07-31 17:29:20|14953.15|14833.15|14953.46|14833.46|14953.46|14833.46|14952.97|14832.97|7
1627752570000|2021-07-31 17:29:30|14953.62|14833.62|14954.09|14834.09|14954.24|14834.24|14953.01|14833.01|8
1627752580000|2021-07-31 17:29:40|14954.17|14834.17|14955.88|14835.88|14955.88|14835.88|14952.97|14832.97|10
1627752590000|2021-07-31 17:29:50|14955.83|14835.83|14958.02|14838.02|14958.56|14838.56|14955.83|14835.83|10
1627752600000|2021-07-31 17:30:00|14958.47|14838.47|14958.29|14838.29|14958.98|14838.98|14957.86|14837.86|10
1627752610000|2021-07-31 17:30:10|14959.13|14839.13|14961.03|14841.03|14961.05|14841.05|14957.79|14837.79|10
1627752620000|2021-07-31 17:30:20|14961.44|14841.44|14962.18|14842.18|14962.62|14842.62|14961.44|14841.44|10
1627752630000|2021-07-31 17:30:30|14962.28|14842.28|14962.85|14842.85|14962.91|14842.91|14962.26|14842.26|10
1627752640000|2021-07-31 17:30:40|14963.02|14843.02|14963.65|14843.65|14963.86|14843.86|14962.81|14842.81|10
1627752650000|2021-07-31 17:30:50|14964.34|14844.34|14964.41|14844.41|14964.41|14844.41|14962.93|14842.93|10
1627752660000|2021-07-31 17:31:00|14964.81|14844.81|14965.39|14845.39|14966.09|14846.09|14964.81|14844.81|10
1627752670000|2021-07-31 17:31:10|14965.26|14845.26|14965.73|14845.73|14966.82|14846.82|14965.19|14845.19|10
1627752680000|2021-07-31 17:31:20|14966.01|14846.01|14966.12|14846.12|14966.23|14846.23|14965.8|14845.8|10
1627752690000|2021-07-31 17:31:30|14965.6|14845.6|14966.56|14846.56|14966.56|14846.56|14965.56|14845.56|10
1627752700000|2021-07-31 17:31:40|14966.77|14846.77|14966.47|14846.47|14967.47|14847.47|14966.46|14846.46|8
1627752710000|2021-07-31 17:31:50|14966.44|14846.44|14968.68|14848.68|14968.68|14848.68|14966.2|14846.2|10
1627752720000|2021-07-31 17:32:00|14968.34|14848.34|14966.41|14846.41|14968.34|14848.34|14966.08|14846.08|8
1627752730000|2021-07-31 17:32:10|14966.34|14846.34|14965.79|14845.79|14966.34|14846.34|14964.23|14844.23|9
1627752740000|2021-07-31 17:32:20|14965.45|14845.45|14964.54|14844.54|14965.64|14845.64|14964.54|14844.54|10
1627752750000|2021-07-31 17:32:30|14964.88|14844.88|14960.95|14840.95|14964.88|14844.88|14960.78|14840.78|9
1627752760000|2021-07-31 17:32:40|14960.19|14840.19|14956.65|14836.65|14960.19|14840.19|14956.65|14836.65|10
1627752770000|2021-07-31 17:32:50|14956.18|14836.18|14954.11|14834.11|14956.18|14836.18|14954.11|14834.11|10
1627752780000|2021-07-31 17:33:00|14954.09|14834.09|14950.12|14830.12|14954.09|14834.09|14950.12|14830.12|10
1627752790000|2021-07-31 17:33:10|14950.14|14830.14|14950.47|14830.47|14950.79|14830.79|14950.14|14830.14|10
1627752800000|2021-07-31 17:33:20|14950.31|14830.31|14951.25|14831.25|14951.33|14831.33|14950.19|14830.19|10
1627752810000|2021-07-31 17:33:30|14951.67|14831.67|14948.78|14828.78|14951.67|14831.67|14948.78|14828.78|10
1627752820000|2021-07-31 17:33:40|14948.85|14828.85|14948.58|14828.58|14949.32|14829.32|14948.58|14828.58|5
1627752830000|2021-07-31 17:33:50|14948.92|14828.92|14950.76|14830.76|14950.76|14830.76|14948.65|14828.65|10
1627752840000|2021-07-31 17:34:00|14950.89|14830.89|14949.35|14829.35|14951.62|14831.62|14949.35|14829.35|10
1627752850000|2021-07-31 17:34:10|14949.36|14829.36|14945.74|14825.74|14949.38|14829.38|14945.74|14825.74|10
1627752860000|2021-07-31 17:34:20|14945.69|14825.69|14944.9|14824.9|14945.69|14825.69|14944.72|14824.72|9
1627752870000|2021-07-31 17:34:30|14944.88|14824.88|14946.55|14826.55|14946.55|14826.55|14944.08|14824.08|10
1627752880000|2021-07-31 17:34:40|14946.64|14826.64|14946.09|14826.09|14946.77|14826.77|14946.09|14826.09|8
1627752890000|2021-07-31 17:34:50|14945.85|14825.85|14944.62|14824.62|14945.91|14825.91|14944.62|14824.62|10
1627752900000|2021-07-31 17:35:00|14944.11|14824.11|14943.04|14823.04|14944.27|14824.27|14941.57|14821.57|10
1627752910000|2021-07-31 17:35:10|14943.1|14823.1|14940.24|14820.24|14943.12|14823.12|14940.24|14820.24|10
1627752920000|2021-07-31 17:35:20|14941.14|14821.14|14938.56|14818.56|14941.9|14821.9|14938.56|14818.56|10
1627752930000|2021-07-31 17:35:30|14938.44|14818.44|14935.77|14815.77|14938.44|14818.44|14935.77|14815.77|9
1627752940000|2021-07-31 17:35:40|14935.41|14815.41|14933.72|14813.72|14935.41|14815.41|14933.72|14813.72|10
1627752950000|2021-07-31 17:35:50|14933.78|14813.78|14928.86|14808.86|14933.79|14813.79|14928.86|14808.86|10
1627752960000|2021-07-31 17:36:00|14929.04|14809.04|14927.12|14807.12|14929.04|14809.04|14927.12|14807.12|10
1627752970000|2021-07-31 17:36:10|14927.44|14807.44|14929.25|14809.25|14930.59|14810.59|14927.44|14807.44|9
1627752980000|2021-07-31 17:36:20|14926.81|14806.81|14921.59|14801.59|14926.81|14806.81|14921.59|14801.59|10
1627752990000|2021-07-31 17:36:30|14920.47|14800.47|14910|14790|14920.47|14800.47|14910|14790|10
1627753000000|2021-07-31 17:36:40|14909.24|14789.24|14899.65|14779.65|14909.71|14789.71|14899.65|14779.65|10
1627753010000|2021-07-31 17:36:50|14899.93|14779.93|14900.3|14780.3|14900.68|14780.68|14899.13|14779.13|10
1627753020000|2021-07-31 17:37:00|14900.26|14780.26|14901.13|14781.13|14901.22|14781.22|14900.22|14780.22|10
1627753030000|2021-07-31 17:37:10|14901.4|14781.4|14901.67|14781.67|14903.03|14783.03|14901.4|14781.4|10
1627753040000|2021-07-31 17:37:20|14902.3|14782.3|14905.91|14785.91|14906.31|14786.31|14900.9|14780.9|10
1627753050000|2021-07-31 17:37:30|14906.36|14786.36|14913.1|14793.1|14913.19|14793.19|14906.36|14786.36|10
1627753060000|2021-07-31 17:37:40|14913.3|14793.3|14915.05|14795.05|14915.23|14795.23|14913.18|14793.18|10
1627753070000|2021-07-31 17:37:50|14915.28|14795.28|14917.8|14797.8|14917.8|14797.8|14915.28|14795.28|10
1627753080000|2021-07-31 17:38:00|14918.11|14798.11|14921.8|14801.8|14921.81|14801.81|14917.91|14797.91|10
1627753090000|2021-07-31 17:38:10|14922|14802|14928.75|14808.75|14928.75|14808.75|14922|14802|10
1627753100000|2021-07-31 17:38:20|14928.96|14808.96|14930.91|14810.91|14930.91|14810.91|14928.96|14808.96|9
1627753110000|2021-07-31 17:38:30|14930.67|14810.67|14932.27|14812.27|14932.27|14812.27|14930.67|14810.67|9
1627753120000|2021-07-31 17:38:40|14932.71|14812.71|14934.38|14814.38|14934.66|14814.66|14932.71|14812.71|10
1627753130000|2021-07-31 17:38:50|14935.44|14815.44|14939.4|14819.4|14939.4|14819.4|14935.44|14815.44|10
1627753140000|2021-07-31 17:39:00|14939.66|14819.66|14942.81|14822.81|14942.81|14822.81|14939.66|14819.66|10
1627753150000|2021-07-31 17:39:10|14942.88|14822.88|14944.59|14824.59|14944.73|14824.73|14942.88|14822.88|10
1627753160000|2021-07-31 17:39:20|14944.74|14824.74|14943.35|14823.35|14944.76|14824.76|14943.35|14823.35|10
1627753170000|2021-07-31 17:39:30|14943.78|14823.78|14945.07|14825.07|14945.18|14825.18|14943.14|14823.14|10
1627753180000|2021-07-31 17:39:40|14945.16|14825.16|14945.38|14825.38|14945.6|14825.6|14945.16|14825.16|8
1627753190000|2021-07-31 17:39:50|14945.51|14825.51|14946.07|14826.07|14946.07|14826.07|14945.51|14825.51|6
1627753200000|2021-07-31 17:40:00|14946|14826|14946.79|14826.79|14946.79|14826.79|14945.73|14825.73|10
1627753210000|2021-07-31 17:40:10|14946.88|14826.88|14947.4|14827.4|14949|14829|14946.88|14826.88|10
1627753220000|2021-07-31 17:40:20|14947.29|14827.29|14948.09|14828.09|14948.09|14828.09|14947.07|14827.07|8
1627753230000|2021-07-31 17:40:30|14948.23|14828.23|14948.89|14828.89|14948.94|14828.94|14948.23|14828.23|9
1627753240000|2021-07-31 17:40:40|14948.85|14828.85|14948.41|14828.41|14949.49|14829.49|14948.41|14828.41|10
1627753250000|2021-07-31 17:40:50|14950.4|14830.4|14950.87|14830.87|14951.45|14831.45|14950.15|14830.15|9
1627753260000|2021-07-31 17:41:00|14951.07|14831.07|14952.53|14832.53|14953.01|14833.01|14951.07|14831.07|9
1627753270000|2021-07-31 17:41:10|14951.41|14831.41|14951.73|14831.73|14951.93|14831.93|14951.15|14831.15|7
1627753280000|2021-07-31 17:41:20|14952.03|14832.03|14952.19|14832.19|14952.19|14832.19|14951.96|14831.96|6
1627753290000|2021-07-31 17:41:30|14952.12|14832.12|14951.8|14831.8|14952.17|14832.17|14951.74|14831.74|8
1627753300000|2021-07-31 17:41:40|14951.84|14831.84|14951.8|14831.8|14951.84|14831.84|14951.67|14831.67|7
1627753310000|2021-07-31 17:41:50|14951.91|14831.91|14951.2|14831.2|14952.6|14832.6|14951.2|14831.2|9
1627753320000|2021-07-31 17:42:00|14951.48|14831.48|14952.66|14832.66|14952.66|14832.66|14951.46|14831.46|7
1627753330000|2021-07-31 17:42:10|14952.35|14832.35|14952.47|14832.47|14952.5|14832.5|14950.76|14830.76|10
1627753340000|2021-07-31 17:42:20|14952.46|14832.46|14953.69|14833.69|14954.16|14834.16|14952.46|14832.46|8
1627753350000|2021-07-31 17:42:30|14953.51|14833.51|14951.68|14831.68|14953.51|14833.51|14951.68|14831.68|10
1627753360000|2021-07-31 17:42:40|14951.61|14831.61|14951.73|14831.73|14952.56|14832.56|14951.47|14831.47|9
1627753370000|2021-07-31 17:42:50|14951.77|14831.77|14952.82|14832.82|14953.11|14833.11|14951.68|14831.68|7
1627753380000|2021-07-31 17:43:00|14952.8|14832.8|14953.35|14833.35|14953.35|14833.35|14952.5|14832.5|9
1627753390000|2021-07-31 17:43:10|14953.29|14833.29|14957.74|14837.74|14957.74|14837.74|14953.29|14833.29|9
1627753400000|2021-07-31 17:43:20|14957.75|14837.75|14958.21|14838.21|14958.21|14838.21|14957.75|14837.75|6
1627753410000|2021-07-31 17:43:30|14958.22|14838.22|14957.67|14837.67|14958.39|14838.39|14957.36|14837.36|10
1627753420000|2021-07-31 17:43:40|14957.82|14837.82|14960.26|14840.26|14960.26|14840.26|14957.82|14837.82|10
1627753430000|2021-07-31 17:43:50|14960.24|14840.24|14961.21|14841.21|14961.21|14841.21|14960.24|14840.24|8
1627753440000|2021-07-31 17:44:00|14961.19|14841.19|14961.26|14841.26|14961.35|14841.35|14961.19|14841.19|6
1627753450000|2021-07-31 17:44:10|14961.35|14841.35|14966.7|14846.7|14966.7|14846.7|14961.35|14841.35|10
1627753460000|2021-07-31 17:44:20|14966.75|14846.75|14967.18|14847.18|14967.24|14847.24|14966.75|14846.75|10
1627753470000|2021-07-31 17:44:30|14967.12|14847.12|14966.83|14846.83|14967.14|14847.14|14966.78|14846.78|10
1627753480000|2021-07-31 17:44:40|14966.92|14846.92|14967.42|14847.42|14967.42|14847.42|14966.92|14846.92|10
1627753490000|2021-07-31 17:44:50|14967.39|14847.39|14967.78|14847.78|14967.78|14847.78|14967.37|14847.37|9
1627753500000|2021-07-31 17:45:00|14967.81|14847.81|14969.14|14849.14|14969.14|14849.14|14967.81|14847.81|8
1627753510000|2021-07-31 17:45:10|14969.18|14849.18|14969.42|14849.42|14970|14850|14969.18|14849.18|10
1627753520000|2021-07-31 17:45:20|14970.09|14850.09|14969.73|14849.73|14970.09|14850.09|14969.58|14849.58|9
1627753530000|2021-07-31 17:45:30|14969.57|14849.57|14968.66|14848.66|14969.58|14849.58|14967.74|14847.74|8
1627753540000|2021-07-31 17:45:40|14968.51|14848.51|14968.47|14848.47|14968.51|14848.51|14968.16|14848.16|8
1627753550000|2021-07-31 17:45:50|14968.67|14848.67|14967.72|14847.72|14968.82|14848.82|14967.56|14847.56|10
1627753560000|2021-07-31 17:46:00|14967.59|14847.59|14961.12|14841.12|14967.59|14847.59|14961.12|14841.12|10
1627753570000|2021-07-31 17:46:10|14960.37|14840.37|14954.56|14834.56|14960.37|14840.37|14954.56|14834.56|9
1627753580000|2021-07-31 17:46:20|14954.41|14834.41|14952.53|14832.53|14954.41|14834.41|14951.94|14831.94|9
1627753590000|2021-07-31 17:46:30|14953.76|14833.76|14955.32|14835.32|14955.43|14835.43|14953.76|14833.76|10
1627753600000|2021-07-31 17:46:40|14956.78|14836.78|14955.54|14835.54|14956.78|14836.78|14955.38|14835.38|10
1627753610000|2021-07-31 17:46:50|14955.42|14835.42|14953.27|14833.27|14955.42|14835.42|14952.21|14832.21|10
1627753620000|2021-07-31 17:47:00|14953.17|14833.17|14953.96|14833.96|14953.96|14833.96|14953.17|14833.17|9
1627753630000|2021-07-31 17:47:10|14953.71|14833.71|14955.2|14835.2|14955.53|14835.53|14953.71|14833.71|8
1627753640000|2021-07-31 17:47:20|14955.22|14835.22|14953.96|14833.96|14955.22|14835.22|14953.96|14833.96|10
1627753650000|2021-07-31 17:47:30|14954.56|14834.56|14953.46|14833.46|14956.04|14836.04|14953.46|14833.46|10
1627753660000|2021-07-31 17:47:40|14953.15|14833.15|14953.01|14833.01|14953.19|14833.19|14952.04|14832.04|10
1627753670000|2021-07-31 17:47:50|14952.94|14832.94|14953.24|14833.24|14953.32|14833.32|14952.94|14832.94|9
1627753680000|2021-07-31 17:48:00|14953.26|14833.26|14951.62|14831.62|14953.26|14833.26|14951.26|14831.26|8
1627753690000|2021-07-31 17:48:10|14952.54|14832.54|14953.56|14833.56|14953.56|14833.56|14951.83|14831.83|10
1627753700000|2021-07-31 17:48:20|14953|14833|14951.29|14831.29|14953.89|14833.89|14951.11|14831.11|10
1627753710000|2021-07-31 17:48:30|14951.31|14831.31|14949.18|14829.18|14951.58|14831.58|14949.18|14829.18|9
1627753720000|2021-07-31 17:48:40|14948.9|14828.9|14943.44|14823.44|14948.9|14828.9|14943.44|14823.44|10
1627753730000|2021-07-31 17:48:50|14942.49|14822.49|14943.87|14823.87|14943.87|14823.87|14941.84|14821.84|10
1627753740000|2021-07-31 17:49:00|14944.16|14824.16|14943.26|14823.26|14944.65|14824.65|14943.2|14823.2|9
1627753750000|2021-07-31 17:49:10|14943.47|14823.47|14945.41|14825.41|14945.41|14825.41|14942.72|14822.72|10
1627753760000|2021-07-31 17:49:20|14945.42|14825.42|14942.47|14822.47|14945.42|14825.42|14942.47|14822.47|10
1627753770000|2021-07-31 17:49:30|14942.05|14822.05|14940.77|14820.77|14943.46|14823.46|14940.77|14820.77|10
1627753780000|2021-07-31 17:49:40|14940.03|14820.03|14941.21|14821.21|14941.52|14821.52|14939.74|14819.74|10
1627753790000|2021-07-31 17:49:50|14941.22|14821.22|14941.06|14821.06|14941.54|14821.54|14940.82|14820.82|10
1627753800000|2021-07-31 17:50:00|14940.74|14820.74|14938.12|14818.12|14940.92|14820.92|14938.12|14818.12|10
1627753810000|2021-07-31 17:50:10|14937.86|14817.86|14936.06|14816.06|14937.86|14817.86|14936.06|14816.06|10
1627753820000|2021-07-31 17:50:20|14936.26|14816.26|14935.51|14815.51|14936.26|14816.26|14935.51|14815.51|8
1627753830000|2021-07-31 17:50:30|14935.29|14815.29|14934.25|14814.25|14935.29|14815.29|14933.62|14813.62|10
1627753840000|2021-07-31 17:50:40|14934.01|14814.01|14931.07|14811.07|14934.01|14814.01|14931.07|14811.07|10
1627753850000|2021-07-31 17:50:50|14930.95|14810.95|14930.9|14810.9|14930.98|14810.98|14930.87|14810.87|8
1627753860000|2021-07-31 17:51:00|14930.88|14810.88|14930.37|14810.37|14930.88|14810.88|14929.55|14809.55|10
1627753870000|2021-07-31 17:51:10|14930.46|14810.46|14933.65|14813.65|14933.65|14813.65|14930.38|14810.38|10
1627753880000|2021-07-31 17:51:20|14932.55|14812.55|14929.56|14809.56|14932.55|14812.55|14929.36|14809.36|10
1627753890000|2021-07-31 17:51:30|14929.03|14809.03|14928.95|14808.95|14929.17|14809.17|14928.54|14808.54|8
1627753900000|2021-07-31 17:51:40|14928.93|14808.93|14928.28|14808.28|14929.43|14809.43|14928.27|14808.27|9
1627753910000|2021-07-31 17:51:50|14929.56|14809.56|14928.9|14808.9|14930.65|14810.65|14928.85|14808.85|10
1627753920000|2021-07-31 17:52:00|14928.82|14808.82|14929.15|14809.15|14929.15|14809.15|14928.69|14808.69|10
1627753930000|2021-07-31 17:52:10|14929.21|14809.21|14934.32|14814.32|14934.32|14814.32|14929.21|14809.21|9
1627753940000|2021-07-31 17:52:20|14934.55|14814.55|14939.13|14819.13|14939.13|14819.13|14934.55|14814.55|10
1627753950000|2021-07-31 17:52:30|14939.36|14819.36|14941.52|14821.52|14941.53|14821.53|14939.36|14819.36|10
1627753960000|2021-07-31 17:52:40|14941.51|14821.51|14941.01|14821.01|14942.2|14822.2|14940.83|14820.83|9
1627753970000|2021-07-31 17:52:50|14940.99|14820.99|14937.52|14817.52|14940.99|14820.99|14937.25|14817.25|10
1627753980000|2021-07-31 17:53:00|14937.19|14817.19|14936.79|14816.79|14937.27|14817.27|14936.79|14816.79|8
1627753990000|2021-07-31 17:53:10|14936.75|14816.75|14936.95|14816.95|14938.25|14818.25|14936.31|14816.31|10
1627754000000|2021-07-31 17:53:20|14936.7|14816.7|14929.89|14809.89|14936.7|14816.7|14929.89|14809.89|9
1627754010000|2021-07-31 17:53:30|14929.61|14809.61|14924.01|14804.01|14929.61|14809.61|14924.01|14804.01|10
1627754020000|2021-07-31 17:53:40|14923.8|14803.8|14925.32|14805.32|14925.33|14805.33|14923.06|14803.06|10
1627754030000|2021-07-31 17:53:50|14925.29|14805.29|14924.86|14804.86|14925.29|14805.29|14924.46|14804.46|10
1627754040000|2021-07-31 17:54:00|14924.94|14804.94|14925.65|14805.65|14925.65|14805.65|14924.91|14804.91|9
1627754050000|2021-07-31 17:54:10|14924.76|14804.76|14927.12|14807.12|14927.12|14807.12|14923.6|14803.6|10
1627754060000|2021-07-31 17:54:20|14927.27|14807.27|14928.29|14808.29|14928.29|14808.29|14927.16|14807.16|9
1627754070000|2021-07-31 17:54:30|14928.39|14808.39|14927.55|14807.55|14928.39|14808.39|14926.45|14806.45|10
1627754080000|2021-07-31 17:54:40|14927.86|14807.86|14929.09|14809.09|14929.09|14809.09|14927.86|14807.86|10
1627754090000|2021-07-31 17:54:50|14929.55|14809.55|14930.73|14810.73|14930.73|14810.73|14929.5|14809.5|10
1627754100000|2021-07-31 17:55:00|14930.87|14810.87|14931.31|14811.31|14932.44|14812.44|14930.87|14810.87|10
1627754110000|2021-07-31 17:55:10|14931.29|14811.29|14933.51|14813.51|14933.51|14813.51|14931.29|14811.29|9
1627754120000|2021-07-31 17:55:20|14933.71|14813.71|14934.61|14814.61|14934.61|14814.61|14932.99|14812.99|8
1627754130000|2021-07-31 17:55:30|14934.69|14814.69|14935.78|14815.78|14936.44|14816.44|14934.69|14814.69|10
1627754140000|2021-07-31 17:55:40|14936.39|14816.39|14934.33|14814.33|14936.39|14816.39|14934.33|14814.33|10
1627754150000|2021-07-31 17:55:50|14934.52|14814.52|14935.24|14815.24|14935.61|14815.61|14934.5|14814.5|8
1627754160000|2021-07-31 17:56:00|14935.21|14815.21|14933.86|14813.86|14935.21|14815.21|14933.85|14813.85|10
1627754170000|2021-07-31 17:56:10|14933.92|14813.92|14930.86|14810.86|14933.92|14813.92|14930.86|14810.86|10
1627754180000|2021-07-31 17:56:20|14930.38|14810.38|14930.13|14810.13|14930.38|14810.38|14929.87|14809.87|9
1627754190000|2021-07-31 17:56:30|14930.11|14810.11|14929.19|14809.19|14930.11|14810.11|14929.13|14809.13|10
1627754200000|2021-07-31 17:56:40|14928.07|14808.07|14928.94|14808.94|14929.25|14809.25|14928.07|14808.07|10
1627754210000|2021-07-31 17:56:50|14928.82|14808.82|14929.94|14809.94|14930.2|14810.2|14928.82|14808.82|8
1627754220000|2021-07-31 17:57:00|14929.97|14809.97|14930.51|14810.51|14931.1|14811.1|14929.58|14809.58|10
1627754230000|2021-07-31 17:57:10|14930.65|14810.65|14931.33|14811.33|14931.46|14811.46|14930.51|14810.51|10
1627754240000|2021-07-31 17:57:20|14931.34|14811.34|14934.45|14814.45|14934.45|14814.45|14931.34|14811.34|10
1627754250000|2021-07-31 17:57:30|14934.41|14814.41|14935.35|14815.35|14935.59|14815.59|14934.41|14814.41|10
1627754260000|2021-07-31 17:57:40|14935.39|14815.39|14935.54|14815.54|14935.92|14815.92|14935.38|14815.38|10
1627754270000|2021-07-31 17:57:50|14935.02|14815.02|14932.83|14812.83|14935.2|14815.2|14932.83|14812.83|9
1627754280000|2021-07-31 17:58:00|14933.56|14813.56|14932.41|14812.41|14933.75|14813.75|14932.25|14812.25|10
1627754290000|2021-07-31 17:58:10|14932.85|14812.85|14933.96|14813.96|14933.96|14813.96|14932.41|14812.41|8
1627754300000|2021-07-31 17:58:20|14933.95|14813.95|14934.41|14814.41|14934.41|14814.41|14933.95|14813.95|9
1627754310000|2021-07-31 17:58:30|14934.49|14814.49|14934.18|14814.18|14935.28|14815.28|14934.16|14814.16|9
1627754320000|2021-07-31 17:58:40|14934.98|14814.98|14934.95|14814.95|14935.44|14815.44|14934.82|14814.82|10
1627754330000|2021-07-31 17:58:50|14934.93|14814.93|14938.57|14818.57|14938.57|14818.57|14934.93|14814.93|9
1627754340000|2021-07-31 17:59:00|14938.8|14818.8|14938.83|14818.83|14939.56|14819.56|14938.8|14818.8|9
1627754350000|2021-07-31 17:59:10|14938.98|14818.98|14937.21|14817.21|14939.95|14819.95|14937.21|14817.21|10
1627754360000|2021-07-31 17:59:20|14937.27|14817.27|14938.04|14818.04|14938.92|14818.92|14937.27|14817.27|10
1627754370000|2021-07-31 17:59:30|14937.61|14817.61|14937.24|14817.24|14937.61|14817.61|14937.24|14817.24|9
1627754380000|2021-07-31 17:59:40|14936.65|14816.65|14935.96|14815.96|14936.87|14816.87|14935.9|14815.9|10
1627754390000|2021-07-31 17:59:50|14935.95|14815.95|14931.72|14811.72|14936.31|14816.31|14931.54|14811.54|10
1627754400000|2021-07-31 18:00:00|14931.63|14811.63|14927.2|14807.2|14931.63|14811.63|14927.2|14807.2|10
1627754410000|2021-07-31 18:00:10|14926.6|14806.6|14923.53|14803.53|14926.6|14806.6|14923.53|14803.53|10
1627754420000|2021-07-31 18:00:20|14924.52|14804.52|14922.58|14802.58|14924.74|14804.74|14922.58|14802.58|10
1627754430000|2021-07-31 18:00:30|14922.72|14802.72|14925.33|14805.33|14925.33|14805.33|14922.38|14802.38|10
1627754440000|2021-07-31 18:00:40|14925.14|14805.14|14926.31|14806.31|14926.53|14806.53|14925.14|14805.14|10
1627754450000|2021-07-31 18:00:50|14926.43|14806.43|14926.25|14806.25|14926.97|14806.97|14925.44|14805.44|10
1627754460000|2021-07-31 18:01:00|14925.62|14805.62|14924.43|14804.43|14925.62|14805.62|14924.03|14804.03|10
1627754470000|2021-07-31 18:01:10|14924.52|14804.52|14926.19|14806.19|14926.19|14806.19|14924.52|14804.52|10
1627754480000|2021-07-31 18:01:20|14926.12|14806.12|14927.03|14807.03|14927.24|14807.24|14926.12|14806.12|10
1627754490000|2021-07-31 18:01:30|14926.83|14806.83|14928.66|14808.66|14928.66|14808.66|14926.33|14806.33|10
1627754500000|2021-07-31 18:01:40|14928.69|14808.69|14928.97|14808.97|14929.47|14809.47|14928.69|14808.69|9
1627754510000|2021-07-31 18:01:50|14928.98|14808.98|14928.92|14808.92|14929.05|14809.05|14928.9|14808.9|10
1627754520000|2021-07-31 18:02:00|14928.73|14808.73|14930.05|14810.05|14930.05|14810.05|14928.66|14808.66|8
1627754530000|2021-07-31 18:02:10|14930.71|14810.71|14934.43|14814.43|14934.55|14814.55|14930.71|14810.71|10
1627754540000|2021-07-31 18:02:20|14935.02|14815.02|14939.72|14819.72|14939.72|14819.72|14935|14815|10
1627754550000|2021-07-31 18:02:30|14939.9|14819.9|14938.41|14818.41|14940.23|14820.23|14938.41|14818.41|10
1627754560000|2021-07-31 18:02:40|14938.68|14818.68|14940.05|14820.05|14940.05|14820.05|14938.59|14818.59|9
1627754570000|2021-07-31 18:02:50|14940.12|14820.12|14941.56|14821.56|14941.56|14821.56|14939.8|14819.8|10
1627754580000|2021-07-31 18:03:00|14941.51|14821.51|14942.65|14822.65|14942.65|14822.65|14941.51|14821.51|10
1627754590000|2021-07-31 18:03:10|14943.6|14823.6|14945.43|14825.43|14946.13|14826.13|14943.6|14823.6|8
1627754600000|2021-07-31 18:03:20|14946.69|14826.69|14945.73|14825.73|14946.86|14826.86|14945.73|14825.73|8
1627754610000|2021-07-31 18:03:30|14945.81|14825.81|14946.37|14826.37|14946.42|14826.42|14945.81|14825.81|8
1627754620000|2021-07-31 18:03:40|14946.4|14826.4|14946.61|14826.61|14946.74|14826.74|14945.86|14825.86|10
1627754630000|2021-07-31 18:03:50|14946.75|14826.75|14947.6|14827.6|14947.86|14827.86|14946.75|14826.75|9
1627754640000|2021-07-31 18:04:00|14947.66|14827.66|14947.93|14827.93|14947.93|14827.93|14946.99|14826.99|9
1627754650000|2021-07-31 18:04:10|14947.86|14827.86|14948.71|14828.71|14949.46|14829.46|14947.86|14827.86|10
1627754660000|2021-07-31 18:04:20|14948.79|14828.79|14945.64|14825.64|14948.79|14828.79|14945.64|14825.64|10
1627754670000|2021-07-31 18:04:30|14945.14|14825.14|14939.37|14819.37|14945.14|14825.14|14939.37|14819.37|10
1627754680000|2021-07-31 18:04:40|14939.34|14819.34|14937.48|14817.48|14939.34|14819.34|14937.48|14817.48|10
1627754690000|2021-07-31 18:04:50|14937.47|14817.47|14936.78|14816.78|14937.47|14817.47|14936.77|14816.77|10
1627754700000|2021-07-31 18:05:00|14936.77|14816.77|14935.02|14815.02|14936.77|14816.77|14934.07|14814.07|9
1627754710000|2021-07-31 18:05:10|14934.93|14814.93|14933.63|14813.63|14934.93|14814.93|14933.01|14813.01|10
1627754720000|2021-07-31 18:05:20|14933.57|14813.57|14930.91|14810.91|14933.57|14813.57|14930.91|14810.91|10
1627754730000|2021-07-31 18:05:30|14930.96|14810.96|14931.08|14811.08|14931.25|14811.25|14930.94|14810.94|9
1627754740000|2021-07-31 18:05:40|14931.12|14811.12|14932.64|14812.64|14932.64|14812.64|14930.67|14810.67|10
1627754750000|2021-07-31 18:05:50|14932.66|14812.66|14933.6|14813.6|14933.72|14813.72|14932.65|14812.65|10
1627754760000|2021-07-31 18:06:00|14933.61|14813.61|14932.66|14812.66|14933.66|14813.66|14932.52|14812.52|9
1627754770000|2021-07-31 18:06:10|14932.59|14812.59|14931.85|14811.85|14933.51|14813.51|14931.85|14811.85|9
1627754780000|2021-07-31 18:06:20|14931.61|14811.61|14929.65|14809.65|14931.61|14811.61|14929.63|14809.63|10
1627754790000|2021-07-31 18:06:30|14929.35|14809.35|14926.49|14806.49|14929.35|14809.35|14926.49|14806.49|10
1627754800000|2021-07-31 18:06:40|14926.3|14806.3|14923.56|14803.56|14927.31|14807.31|14923.56|14803.56|10
1627754810000|2021-07-31 18:06:50|14922.21|14802.21|14919.43|14799.43|14922.21|14802.21|14918.42|14798.42|10
1627754820000|2021-07-31 18:07:00|14918.95|14798.95|14920.28|14800.28|14920.5|14800.5|14918.95|14798.95|10
1627754830000|2021-07-31 18:07:10|14920.36|14800.36|14920.75|14800.75|14920.75|14800.75|14918.59|14798.59|9
1627754840000|2021-07-31 18:07:20|14920.72|14800.72|14919.77|14799.77|14920.97|14800.97|14919.45|14799.45|8
1627754850000|2021-07-31 18:07:30|14919.67|14799.67|14919.95|14799.95|14920.25|14800.25|14919.61|14799.61|9
1627754860000|2021-07-31 18:07:40|14920.23|14800.23|14921.37|14801.37|14921.45|14801.45|14920.23|14800.23|8
1627754870000|2021-07-31 18:07:50|14921.4|14801.4|14924.06|14804.06|14924.06|14804.06|14921.4|14801.4|9
1627754880000|2021-07-31 18:08:00|14924.55|14804.55|14927.18|14807.18|14927.18|14807.18|14924.29|14804.29|8
1627754890000|2021-07-31 18:08:10|14926.07|14806.07|14926.59|14806.59|14926.59|14806.59|14925.93|14805.93|9
1627754900000|2021-07-31 18:08:20|14927.65|14807.65|14926.87|14806.87|14927.65|14807.65|14926.38|14806.38|9
1627754910000|2021-07-31 18:08:30|14926.88|14806.88|14926.1|14806.1|14926.88|14806.88|14925.98|14805.98|9
1627754920000|2021-07-31 18:08:40|14925.86|14805.86|14924.97|14804.97|14926.24|14806.24|14924.8|14804.8|8
1627754930000|2021-07-31 18:08:50|14924.88|14804.88|14924.96|14804.96|14925.7|14805.7|14924.55|14804.55|7
1627754940000|2021-07-31 18:09:00|14926|14806|14926.1|14806.1|14926.1|14806.1|14925.77|14805.77|7
1627754950000|2021-07-31 18:09:10|14926.08|14806.08|14925.74|14805.74|14926.08|14806.08|14925.74|14805.74|8
1627754960000|2021-07-31 18:09:20|14925.89|14805.89|14927.05|14807.05|14927.05|14807.05|14924.88|14804.88|9
1627754970000|2021-07-31 18:09:30|14927.04|14807.04|14927.92|14807.92|14927.92|14807.92|14927.04|14807.04|9
1627754980000|2021-07-31 18:09:40|14927.89|14807.89|14929.17|14809.17|14930.11|14810.11|14927.89|14807.89|10
1627754990000|2021-07-31 18:09:50|14929.19|14809.19|14929.39|14809.39|14929.48|14809.48|14929.06|14809.06|8
1627755000000|2021-07-31 18:10:00|14929.19|14809.19|14932.13|14812.13|14932.27|14812.27|14929.11|14809.11|10
1627755010000|2021-07-31 18:10:10|14932.1|14812.1|14935.46|14815.46|14935.46|14815.46|14932.1|14812.1|9
1627755020000|2021-07-31 18:10:20|14936|14816|14939.83|14819.83|14939.83|14819.83|14935.94|14815.94|10
1627755030000|2021-07-31 18:10:30|14939.99|14819.99|14943.76|14823.76|14943.76|14823.76|14939.99|14819.99|10
1627755040000|2021-07-31 18:10:40|14944.15|14824.15|14944.53|14824.53|14944.82|14824.82|14944.15|14824.15|10
1627755050000|2021-07-31 18:10:50|14944.41|14824.41|14945|14825|14945.58|14825.58|14944.27|14824.27|8
1627755060000|2021-07-31 18:11:00|14944.98|14824.98|14944.19|14824.19|14944.98|14824.98|14943.11|14823.11|10
1627755070000|2021-07-31 18:11:10|14944.24|14824.24|14943.9|14823.9|14944.24|14824.24|14943.01|14823.01|10
1627755080000|2021-07-31 18:11:20|14944.84|14824.84|14944.31|14824.31|14944.98|14824.98|14944.31|14824.31|9
1627755090000|2021-07-31 18:11:30|14944.3|14824.3|14941.89|14821.89|14944.3|14824.3|14941.89|14821.89|9
1627755100000|2021-07-31 18:11:40|14941.9|14821.9|14942.94|14822.94|14943|14823|14941.54|14821.54|9
1627755110000|2021-07-31 18:11:50|14942.9|14822.9|14943.55|14823.55|14943.71|14823.71|14942.9|14822.9|9
1627755120000|2021-07-31 18:12:00|14943.29|14823.29|14941.61|14821.61|14943.42|14823.42|14941.61|14821.61|10
1627755130000|2021-07-31 18:12:10|14941.1|14821.1|14942.49|14822.49|14943.16|14823.16|14941.05|14821.05|10
1627755140000|2021-07-31 18:12:20|14942.37|14822.37|14943.54|14823.54|14943.67|14823.67|14942.25|14822.25|10
1627755150000|2021-07-31 18:12:30|14943.5|14823.5|14945.27|14825.27|14945.27|14825.27|14943.3|14823.3|9
1627755160000|2021-07-31 18:12:40|14945.66|14825.66|14945.49|14825.49|14945.84|14825.84|14945.39|14825.39|8
1627755170000|2021-07-31 18:12:50|14945.32|14825.32|14945.81|14825.81|14945.81|14825.81|14945.32|14825.32|8
1627755180000|2021-07-31 18:13:00|14945.98|14825.98|14945.16|14825.16|14946|14826|14944.77|14824.77|9
1627755190000|2021-07-31 18:13:10|14946.29|14826.29|14944.11|14824.11|14946.7|14826.7|14944.11|14824.11|10
1627755200000|2021-07-31 18:13:20|14944.21|14824.21|14945.45|14825.45|14945.58|14825.58|14944|14824|10
1627755210000|2021-07-31 18:13:30|14944.27|14824.27|14945.9|14825.9|14946.04|14826.04|14944.27|14824.27|10
1627755220000|2021-07-31 18:13:40|14945.76|14825.76|14945.97|14825.97|14945.97|14825.97|14945.32|14825.32|8
1627755230000|2021-07-31 18:13:50|14944.88|14824.88|14946.24|14826.24|14946.24|14826.24|14944.88|14824.88|10
1627755240000|2021-07-31 18:14:00|14946.12|14826.12|14944.94|14824.94|14946.12|14826.12|14944.94|14824.94|9
1627755250000|2021-07-31 18:14:10|14944.93|14824.93|14946.04|14826.04|14946.35|14826.35|14944.93|14824.93|9
1627755260000|2021-07-31 18:14:20|14946.06|14826.06|14948.8|14828.8|14948.8|14828.8|14946.06|14826.06|10
1627755270000|2021-07-31 18:14:30|14949.98|14829.98|14952.51|14832.51|14953.23|14833.23|14949.98|14829.98|10
1627755280000|2021-07-31 18:14:40|14952.75|14832.75|14952.16|14832.16|14952.77|14832.77|14952.05|14832.05|10
1627755290000|2021-07-31 18:14:50|14952.62|14832.62|14953.41|14833.41|14953.41|14833.41|14952.49|14832.49|9
1627755300000|2021-07-31 18:15:00|14953.22|14833.22|14954.14|14834.14|14954.68|14834.68|14952.99|14832.99|9
1627755310000|2021-07-31 18:15:10|14954.22|14834.22|14955.77|14835.77|14955.79|14835.79|14954.22|14834.22|9
1627755320000|2021-07-31 18:15:20|14955.67|14835.67|14954.8|14834.8|14955.85|14835.85|14954.8|14834.8|9
1627755330000|2021-07-31 18:15:30|14954.4|14834.4|14954.07|14834.07|14954.74|14834.74|14952.97|14832.97|10
1627755340000|2021-07-31 18:15:40|14954.15|14834.15|14960.77|14840.77|14960.77|14840.77|14954.15|14834.15|10
1627755350000|2021-07-31 18:15:50|14961.12|14841.12|14963.42|14843.42|14964.26|14844.26|14960.52|14840.52|10
1627755360000|2021-07-31 18:16:00|14963.39|14843.39|14964.61|14844.61|14964.72|14844.72|14963.34|14843.34|7
1627755370000|2021-07-31 18:16:10|14964.68|14844.68|14968.15|14848.15|14968.15|14848.15|14964.68|14844.68|10
1627755380000|2021-07-31 18:16:20|14968.07|14848.07|14968.71|14848.71|14968.81|14848.81|14968.07|14848.07|10
1627755390000|2021-07-31 18:16:30|14968.68|14848.68|14972.15|14852.15|14972.15|14852.15|14968.68|14848.68|10
1627755400000|2021-07-31 18:16:40|14972.36|14852.36|14976.83|14856.83|14976.83|14856.83|14972.36|14852.36|10
1627755410000|2021-07-31 18:16:50|14977.31|14857.31|14981.14|14861.14|14982.74|14862.74|14977.31|14857.31|10
1627755420000|2021-07-31 18:17:00|14981.11|14861.11|14982.18|14862.18|14982.18|14862.18|14980.44|14860.44|9
1627755430000|2021-07-31 18:17:10|14982.12|14862.12|14983.58|14863.58|14984.09|14864.09|14981.92|14861.92|9
1627755440000|2021-07-31 18:17:20|14983.82|14863.82|14985.33|14865.33|14985.33|14865.33|14983.45|14863.45|10
1627755450000|2021-07-31 18:17:30|14985.52|14865.52|14985.93|14865.93|14986.02|14866.02|14985.52|14865.52|10
1627755460000|2021-07-31 18:17:40|14985.99|14865.99|14985.77|14865.77|14985.99|14865.99|14985.74|14865.74|10
1627755470000|2021-07-31 18:17:50|14985.8|14865.8|14981.05|14861.05|14985.8|14865.8|14981.05|14861.05|10
1627755480000|2021-07-31 18:18:00|14980.88|14860.88|14980.44|14860.44|14980.91|14860.91|14980.44|14860.44|9
1627755490000|2021-07-31 18:18:10|14980.59|14860.59|14980.81|14860.81|14982.38|14862.38|14980.59|14860.59|9
1627755500000|2021-07-31 18:18:20|14980.76|14860.76|14980.88|14860.88|14980.88|14860.88|14980.6|14860.6|9
1627755510000|2021-07-31 18:18:30|14980.82|14860.82|14980.74|14860.74|14980.93|14860.93|14980.74|14860.74|10
1627755520000|2021-07-31 18:18:40|14980.75|14860.75|14981.96|14861.96|14981.96|14861.96|14980.44|14860.44|9
1627755530000|2021-07-31 18:18:50|14982.14|14862.14|14981.67|14861.67|14982.14|14862.14|14980.44|14860.44|10
1627755540000|2021-07-31 18:19:00|14981.75|14861.75|14979.6|14859.6|14981.81|14861.81|14979.6|14859.6|9
1627755550000|2021-07-31 18:19:10|14979|14859|14977.5|14857.5|14979.57|14859.57|14977.5|14857.5|10
1627755560000|2021-07-31 18:19:20|14977.14|14857.14|14978.41|14858.41|14978.41|14858.41|14976.8|14856.8|9
1627755570000|2021-07-31 18:19:30|14979.07|14859.07|14981.19|14861.19|14981.24|14861.24|14979.07|14859.07|9
1627755580000|2021-07-31 18:19:40|14981.52|14861.52|14985.28|14865.28|14985.28|14865.28|14981.52|14861.52|9
1627755590000|2021-07-31 18:19:50|14985.86|14865.86|14987.01|14867.01|14987.23|14867.23|14985.4|14865.4|10
1627755600000|2021-07-31 18:20:00|14987.18|14867.18|14988.72|14868.72|14988.72|14868.72|14986.6|14866.6|10
1627755610000|2021-07-31 18:20:10|14989.57|14869.57|14991.51|14871.51|14991.51|14871.51|14989.57|14869.57|10
1627755620000|2021-07-31 18:20:20|14991.58|14871.58|14995.2|14875.2|14995.2|14875.2|14991.58|14871.58|10
1627755630000|2021-07-31 18:20:30|14994.95|14874.95|14994.1|14874.1|14995.38|14875.38|14994.1|14874.1|9
1627755640000|2021-07-31 18:20:40|14996.09|14876.09|14994.13|14874.13|14996.09|14876.09|14994.13|14874.13|9
1627755650000|2021-07-31 18:20:50|14994.03|14874.03|14995.67|14875.67|14995.73|14875.73|14994.03|14874.03|9
1627755660000|2021-07-31 18:21:00|14995.66|14875.66|14995.71|14875.71|14996.57|14876.57|14995.44|14875.44|8
1627755670000|2021-07-31 18:21:10|14996.85|14876.85|14995.29|14875.29|14996.85|14876.85|14995.08|14875.08|10
1627755680000|2021-07-31 18:21:20|14995.55|14875.55|14997.91|14877.91|14997.92|14877.92|14995.52|14875.52|10
1627755690000|2021-07-31 18:21:30|14997.94|14877.94|14999.92|14879.92|15000.83|14880.83|14997.94|14877.94|9
1627755700000|2021-07-31 18:21:40|15000.33|14880.33|15003.24|14883.24|15003.24|14883.24|15000.33|14880.33|10
1627755710000|2021-07-31 18:21:50|15003.22|14883.22|15001.03|14881.03|15003.5|14883.5|15001.03|14881.03|9
1627755720000|2021-07-31 18:22:00|15001.09|14881.09|15002.48|14882.48|15002.48|14882.48|15000.98|14880.98|8
1627755730000|2021-07-31 18:22:10|15002.63|14882.63|15008.02|14888.02|15008.02|14888.02|15002.63|14882.63|10
1627755740000|2021-07-31 18:22:20|15008|14888|15010.09|14890.09|15010.09|14890.09|15008|14888|10
1627755750000|2021-07-31 18:22:30|15010.32|14890.32|15012.37|14892.37|15012.5|14892.5|15010.27|14890.27|10
1627755760000|2021-07-31 18:22:40|15011.67|14891.67|15012.14|14892.14|15012.31|14892.31|15011.67|14891.67|10
1627755770000|2021-07-31 18:22:50|15011.88|14891.88|15010.65|14890.65|15012.07|14892.07|15010.65|14890.65|10
1627755780000|2021-07-31 18:23:00|15010.71|14890.71|15010.17|14890.17|15011.8|14891.8|15010.17|14890.17|10
1627755790000|2021-07-31 18:23:10|15010.5|14890.5|15009.33|14889.33|15010.89|14890.89|15009.33|14889.33|10
1627755800000|2021-07-31 18:23:20|15009.35|14889.35|15005.85|14885.85|15009.35|14889.35|15005.68|14885.68|10
1627755810000|2021-07-31 18:23:30|15005.88|14885.88|15007.55|14887.55|15007.55|14887.55|15005.88|14885.88|10
1627755820000|2021-07-31 18:23:40|15007.53|14887.53|15009.1|14889.1|15009.1|14889.1|15007.43|14887.43|10
1627755830000|2021-07-31 18:23:50|15009.24|14889.24|15010.05|14890.05|15010.2|14890.2|15009.15|14889.15|10
1627755840000|2021-07-31 18:24:00|15009.82|14889.82|15010.52|14890.52|15010.72|14890.72|15009.79|14889.79|8
1627755850000|2021-07-31 18:24:10|15010.56|14890.56|15013.52|14893.52|15013.52|14893.52|15010.56|14890.56|10
1627755860000|2021-07-31 18:24:20|15013.21|14893.21|15017.52|14897.52|15017.52|14897.52|15013.21|14893.21|10
1627755870000|2021-07-31 18:24:30|15017.58|14897.58|15019.14|14899.14|15019.14|14899.14|15017.15|14897.15|9
1627755880000|2021-07-31 18:24:40|15019.81|14899.81|15020.23|14900.23|15020.52|14900.52|15019.61|14899.61|9
1627755890000|2021-07-31 18:24:50|15020.16|14900.16|15019.32|14899.32|15020.53|14900.53|15019.32|14899.32|8
1627755900000|2021-07-31 18:25:00|15018.98|14898.98|15016.35|14896.35|15018.98|14898.98|15016.35|14896.35|10
1627755910000|2021-07-31 18:25:10|15015.69|14895.69|15013.88|14893.88|15015.96|14895.96|15013.66|14893.66|9
1627755920000|2021-07-31 18:25:20|15013.61|14893.61|15014.9|14894.9|15014.99|14894.99|15013.61|14893.61|10
1627755930000|2021-07-31 18:25:30|15014.95|14894.95|15017.37|14897.37|15017.37|14897.37|15014.95|14894.95|9
1627755940000|2021-07-31 18:25:40|15017.44|14897.44|15017.96|14897.96|15018.23|14898.23|15017.44|14897.44|9
1627755950000|2021-07-31 18:25:50|15018.13|14898.13|15018.05|14898.05|15019.98|14899.98|15018.05|14898.05|10
1627755960000|2021-07-31 18:26:00|15017.41|14897.41|15017.23|14897.23|15017.49|14897.49|15016.97|14896.97|10
1627755970000|2021-07-31 18:26:10|15015.76|14895.76|15015.07|14895.07|15015.84|14895.84|15015.07|14895.07|9
1627755980000|2021-07-31 18:26:20|15015.25|14895.25|15010.2|14890.2|15015.25|14895.25|15010.2|14890.2|10
1627755990000|2021-07-31 18:26:30|15010.57|14890.57|15012.73|14892.73|15013.06|14893.06|15010.57|14890.57|10
1627756000000|2021-07-31 18:26:40|15012.72|14892.72|15011.41|14891.41|15012.72|14892.72|15011.32|14891.32|8
1627756010000|2021-07-31 18:26:50|15011.84|14891.84|15012.81|14892.81|15012.81|14892.81|15011.84|14891.84|10
1627756020000|2021-07-31 18:27:00|15012.79|14892.79|15011.51|14891.51|15013.19|14893.19|15011.51|14891.51|8
1627756030000|2021-07-31 18:27:10|15011.33|14891.33|15009.68|14889.68|15011.33|14891.33|15009.38|14889.38|10
1627756040000|2021-07-31 18:27:20|15009.06|14889.06|15007.04|14887.04|15009.06|14889.06|15006.35|14886.35|10
1627756050000|2021-07-31 18:27:30|15007|14887|15006.94|14886.94|15007.18|14887.18|15006.09|14886.09|9
1627756060000|2021-07-31 18:27:40|15006.9|14886.9|15009.35|14889.35|15009.35|14889.35|15006.8|14886.8|9
1627756070000|2021-07-31 18:27:50|15009.84|14889.84|15008.38|14888.38|15009.84|14889.84|15007.08|14887.08|10
1627756080000|2021-07-31 18:28:00|15008.37|14888.37|15006.73|14886.73|15008.65|14888.65|15006.73|14886.73|10
1627756090000|2021-07-31 18:28:10|15006.71|14886.71|15004.7|14884.7|15006.72|14886.72|15004.7|14884.7|8
1627756100000|2021-07-31 18:28:20|15005|14885|15004.24|14884.24|15005.23|14885.23|15004.24|14884.24|10
1627756110000|2021-07-31 18:28:30|15004.02|14884.02|15003.65|14883.65|15004.04|14884.04|15002.7|14882.7|10
1627756120000|2021-07-31 18:28:40|15003.51|14883.51|15002.79|14882.79|15003.51|14883.51|15002.75|14882.75|9
1627756130000|2021-07-31 18:28:50|15002.97|14882.97|15002.93|14882.93|15003.25|14883.25|15002.9|14882.9|9
1627756140000|2021-07-31 18:29:00|15003.9|14883.9|15004.86|14884.86|15004.96|14884.96|15003.9|14883.9|9
1627756150000|2021-07-31 18:29:10|15004.91|14884.91|15002.88|14882.88|15004.91|14884.91|15002.76|14882.76|9
1627756160000|2021-07-31 18:29:20|15002.73|14882.73|15000.54|14880.54|15002.73|14882.73|15000.54|14880.54|10
1627756170000|2021-07-31 18:29:30|15000.36|14880.36|15003.15|14883.15|15003.15|14883.15|15000.09|14880.09|9
1627756180000|2021-07-31 18:29:40|15003.43|14883.43|15004.53|14884.53|15004.57|14884.57|15003.43|14883.43|9
1627756190000|2021-07-31 18:29:50|15004.91|14884.91|15005.02|14885.02|15005.59|14885.59|15004.66|14884.66|10
1627756200000|2021-07-31 18:30:00|15005.16|14885.16|15003.93|14883.93|15005.25|14885.25|15003.92|14883.92|9
1627756210000|2021-07-31 18:30:10|15003.86|14883.86|15001.11|14881.11|15003.99|14883.99|15001.09|14881.09|10
1627756220000|2021-07-31 18:30:20|15001.07|14881.07|15000.4|14880.4|15001.07|14881.07|15000.34|14880.34|10
1627756230000|2021-07-31 18:30:30|15000.75|14880.75|15003.66|14883.66|15004.46|14884.46|15000.41|14880.41|10
1627756240000|2021-07-31 18:30:40|15003.12|14883.12|15003.11|14883.11|15003.12|14883.12|15002.87|14882.87|8
1627756250000|2021-07-31 18:30:50|15003.04|14883.04|15002.36|14882.36|15003.04|14883.04|15002.36|14882.36|10
1627756260000|2021-07-31 18:31:00|15002.25|14882.25|15002.03|14882.03|15002.33|14882.33|15001.72|14881.72|9
1627756270000|2021-07-31 18:31:10|15002.01|14882.01|15001.91|14881.91|15002.1|14882.1|15001.9|14881.9|6
1627756280000|2021-07-31 18:31:20|15001.81|14881.81|15000.23|14880.23|15001.81|14881.81|14999.29|14879.29|10
1627756290000|2021-07-31 18:31:30|15000.33|14880.33|15001.51|14881.51|15001.51|14881.51|14999.93|14879.93|9
1627756300000|2021-07-31 18:31:40|15001.68|14881.68|15000.28|14880.28|15001.68|14881.68|14999.9|14879.9|8
1627756310000|2021-07-31 18:31:50|15000.46|14880.46|15002.16|14882.16|15002.24|14882.24|15000.18|14880.18|9
1627756320000|2021-07-31 18:32:00|15002.24|14882.24|15002.36|14882.36|15002.37|14882.37|15001.94|14881.94|10
1627756330000|2021-07-31 18:32:10|15002.27|14882.27|15004.2|14884.2|15004.22|14884.22|15002.27|14882.27|9
1627756340000|2021-07-31 18:32:20|15004.38|14884.38|15007.94|14887.94|15008.24|14888.24|15004.37|14884.37|10
1627756350000|2021-07-31 18:32:30|15007.81|14887.81|15012.85|14892.85|15012.85|14892.85|15007.81|14887.81|10
1627756360000|2021-07-31 18:32:40|15013.8|14893.8|15015.06|14895.06|15015.31|14895.31|15013.8|14893.8|10
1627756370000|2021-07-31 18:32:50|15015.12|14895.12|15015.64|14895.64|15015.71|14895.71|15015.12|14895.12|8
1627756380000|2021-07-31 18:33:00|15015.47|14895.47|15015.61|14895.61|15015.77|14895.77|15015.3|14895.3|9
1627756390000|2021-07-31 18:33:10|15015.83|14895.83|15015.42|14895.42|15016.3|14896.3|15015.42|14895.42|10
1627756400000|2021-07-31 18:33:20|15016.51|14896.51|15013.85|14893.85|15016.51|14896.51|15013.85|14893.85|10
1627756410000|2021-07-31 18:33:30|15013.3|14893.3|15013.41|14893.41|15014.56|14894.56|15013.3|14893.3|9
1627756420000|2021-07-31 18:33:40|15013.27|14893.27|15012.35|14892.35|15013.62|14893.62|15012.35|14892.35|8
1627756430000|2021-07-31 18:33:50|15012.07|14892.07|15011.43|14891.43|15012.27|14892.27|15011.25|14891.25|10
1627756440000|2021-07-31 18:34:00|15011.67|14891.67|15010.92|14890.92|15011.67|14891.67|15010.72|14890.72|7
1627756450000|2021-07-31 18:34:10|15011.03|14891.03|15011.96|14891.96|15012.24|14892.24|15011.03|14891.03|10
1627756460000|2021-07-31 18:34:20|15011.88|14891.88|15012.09|14892.09|15012.47|14892.47|15011.88|14891.88|7
1627756470000|2021-07-31 18:34:30|15011.99|14891.99|15010.31|14890.31|15012.53|14892.53|15010.31|14890.31|9
1627756480000|2021-07-31 18:34:40|15010.25|14890.25|15008.68|14888.68|15010.46|14890.46|15008.68|14888.68|8
1627756490000|2021-07-31 18:34:50|15008.65|14888.65|15008.4|14888.4|15008.75|14888.75|15007.46|14887.46|10
1627756500000|2021-07-31 18:35:00|15008.5|14888.5|15008.35|14888.35|15008.95|14888.95|15007.7|14887.7|10
1627756510000|2021-07-31 18:35:10|15008.2|14888.2|15007.33|14887.33|15008.62|14888.62|15007.29|14887.29|10
1627756520000|2021-07-31 18:35:20|15006.98|14886.98|15004|14884|15006.98|14886.98|15004|14884|9
1627756530000|2021-07-31 18:35:30|15003.66|14883.66|15005.14|14885.14|15005.14|14885.14|15003.66|14883.66|8
1627756540000|2021-07-31 18:35:40|15005.23|14885.23|15004.86|14884.86|15005.97|14885.97|15004.86|14884.86|9
1627756550000|2021-07-31 18:35:50|15004.97|14884.97|15005.72|14885.72|15005.72|14885.72|15004.97|14884.97|9
1627756560000|2021-07-31 18:36:00|15005.86|14885.86|15005.3|14885.3|15005.86|14885.86|15004.98|14884.98|10
1627756570000|2021-07-31 18:36:10|15005.29|14885.29|15003.06|14883.06|15005.35|14885.35|15003.06|14883.06|10
1627756580000|2021-07-31 18:36:20|15002.8|14882.8|14999.96|14879.96|15002.8|14882.8|14999.96|14879.96|10
1627756590000|2021-07-31 18:36:30|14999.77|14879.77|15001.57|14881.57|15001.62|14881.62|14999.77|14879.77|10
1627756600000|2021-07-31 18:36:40|15002.29|14882.29|15003.06|14883.06|15003.06|14883.06|15002.15|14882.15|8
1627756610000|2021-07-31 18:36:50|15003.08|14883.08|15004.86|14884.86|15004.86|14884.86|15002.35|14882.35|8
1627756620000|2021-07-31 18:37:00|15004.85|14884.85|15015.08|14895.08|15015.08|14895.08|15004.85|14884.85|10
1627756630000|2021-07-31 18:37:10|15014.24|14894.24|15016.08|14896.08|15016.29|14896.29|15014.24|14894.24|10
1627756640000|2021-07-31 18:37:20|15015.94|14895.94|15017.2|14897.2|15018.02|14898.02|15015.87|14895.87|10
1627756650000|2021-07-31 18:37:30|15017.41|14897.41|15018.28|14898.28|15018.37|14898.37|15017.29|14897.29|10
1627756660000|2021-07-31 18:37:40|15019.33|14899.33|15021.09|14901.09|15021.09|14901.09|15019.33|14899.33|10
1627756670000|2021-07-31 18:37:50|15022.24|14902.24|15023.26|14903.26|15023.31|14903.31|15021.87|14901.87|10
1627756680000|2021-07-31 18:38:00|15023.84|14903.84|15025.39|14905.39|15025.66|14905.66|15023.84|14903.84|10
1627756690000|2021-07-31 18:38:10|15024.72|14904.72|15027.75|14907.75|15027.75|14907.75|15024.31|14904.31|10
1627756700000|2021-07-31 18:38:20|15028.11|14908.11|15030.81|14910.81|15030.81|14910.81|15028.11|14908.11|10
1627756710000|2021-07-31 18:38:30|15029.56|14909.56|15031.2|14911.2|15031.7|14911.7|15029.56|14909.56|10
1627756720000|2021-07-31 18:38:40|15031.38|14911.38|15031.81|14911.81|15031.81|14911.81|15031.08|14911.08|10
1627756730000|2021-07-31 18:38:50|15032.48|14912.48|15034.43|14914.43|15034.71|14914.71|15031.94|14911.94|9
1627756740000|2021-07-31 18:39:00|15034.02|14914.02|15033.55|14913.55|15034.09|14914.09|15033.45|14913.45|9
1627756750000|2021-07-31 18:39:10|15033.22|14913.22|15030.27|14910.27|15033.22|14913.22|15030.27|14910.27|10
1627756760000|2021-07-31 18:39:20|15030.14|14910.14|15029.28|14909.28|15030.14|14910.14|15029.28|14909.28|10
1627756770000|2021-07-31 18:39:30|15029.18|14909.18|15028.18|14908.18|15029.19|14909.19|15028.18|14908.18|9
1627756780000|2021-07-31 18:39:40|15028.97|14908.97|15030.5|14910.5|15030.56|14910.56|15028.97|14908.97|9
1627756790000|2021-07-31 18:39:50|15030.54|14910.54|15034.73|14914.73|15034.73|14914.73|15030.54|14910.54|10
1627756800000|2021-07-31 18:40:00|15034.91|14914.91|15035.36|14915.36|15035.36|14915.36|15034.8|14914.8|8
1627756810000|2021-07-31 18:40:10|15034.42|14914.42|15035.83|14915.83|15036.8|14916.8|15034.42|14914.42|10
1627756820000|2021-07-31 18:40:20|15035.31|14915.31|15037.52|14917.52|15037.52|14917.52|15035.01|14915.01|10
1627756830000|2021-07-31 18:40:30|15037.58|14917.58|15038.04|14918.04|15038.07|14918.07|15036.44|14916.44|10
1627756840000|2021-07-31 18:40:40|15038.11|14918.11|15035.31|14915.31|15038.11|14918.11|15035.25|14915.25|10
1627756850000|2021-07-31 18:40:50|15035.09|14915.09|15034.36|14914.36|15035.2|14915.2|15034.03|14914.03|9
1627756860000|2021-07-31 18:41:00|15034.33|14914.33|15034.76|14914.76|15034.9|14914.9|15033.41|14913.41|10
1627756870000|2021-07-31 18:41:10|15034.87|14914.87|15033.9|14913.9|15034.87|14914.87|15033.67|14913.67|8
1627756880000|2021-07-31 18:41:20|15035.02|14915.02|15034.71|14914.71|15035.02|14915.02|15034.71|14914.71|7
1627756890000|2021-07-31 18:41:30|15034.7|14914.7|15033.89|14913.89|15035.16|14915.16|15033.89|14913.89|10
1627756900000|2021-07-31 18:41:40|15033.83|14913.83|15034.36|14914.36|15034.51|14914.51|15033.33|14913.33|9
1627756910000|2021-07-31 18:41:50|15034.33|14914.33|15034.6|14914.6|15034.6|14914.6|15033.53|14913.53|9
1627756920000|2021-07-31 18:42:00|15034.65|14914.65|15035.02|14915.02|15035.4|14915.4|15034.63|14914.63|8
1627756930000|2021-07-31 18:42:10|15033.76|14913.76|15034.39|14914.39|15034.4|14914.4|15033.48|14913.48|10
1627756940000|2021-07-31 18:42:20|15034.2|14914.2|15033.69|14913.69|15034.2|14914.2|15033.47|14913.47|7
1627756950000|2021-07-31 18:42:30|15033.21|14913.21|15032.43|14912.43|15033.21|14913.21|15032.15|14912.15|10
1627756960000|2021-07-31 18:42:40|15032.74|14912.74|15033.85|14913.85|15034.13|14914.13|15032.74|14912.74|10
1627756970000|2021-07-31 18:42:50|15033.87|14913.87|15034.46|14914.46|15034.59|14914.59|15033.87|14913.87|10
1627756980000|2021-07-31 18:43:00|15035.72|14915.72|15034.79|14914.79|15035.9|14915.9|15034.79|14914.79|8
1627756990000|2021-07-31 18:43:10|15035.3|14915.3|15034.87|14914.87|15036.01|14916.01|15034.29|14914.29|10
1627757000000|2021-07-31 18:43:20|15034.8|14914.8|15034.65|14914.65|15035.51|14915.51|15034.61|14914.61|9
1627757010000|2021-07-31 18:43:30|15034.74|14914.74|15030.12|14910.12|15034.85|14914.85|15030.12|14910.12|10
1627757020000|2021-07-31 18:43:40|15030.67|14910.67|15029.51|14909.51|15031.66|14911.66|15029.51|14909.51|10
1627757030000|2021-07-31 18:43:50|15030.16|14910.16|15030.14|14910.14|15030.38|14910.38|15029.98|14909.98|6
1627757040000|2021-07-31 18:44:00|15030.02|14910.02|15031.24|14911.24|15032.35|14912.35|15030.02|14910.02|10
1627757050000|2021-07-31 18:44:10|15031.43|14911.43|15033.17|14913.17|15033.21|14913.21|15031.43|14911.43|10
1627757060000|2021-07-31 18:44:20|15033.26|14913.26|15034.12|14914.12|15034.12|14914.12|15033.26|14913.26|8
1627757070000|2021-07-31 18:44:30|15033.97|14913.97|15033.32|14913.32|15034|14914|15033.22|14913.22|9
1627757080000|2021-07-31 18:44:40|15033.05|14913.05|15032.94|14912.94|15033.05|14913.05|15032.53|14912.53|10
1627757090000|2021-07-31 18:44:50|15032.62|14912.62|15030.92|14910.92|15032.62|14912.62|15030.92|14910.92|10
1627757100000|2021-07-31 18:45:00|15031.39|14911.39|15033.48|14913.48|15033.48|14913.48|15031.39|14911.39|8
1627757110000|2021-07-31 18:45:10|15034.22|14914.22|15035.18|14915.18|15035.18|14915.18|15034.22|14914.22|9
1627757120000|2021-07-31 18:45:20|15035.29|14915.29|15035.55|14915.55|15035.97|14915.97|15035.18|14915.18|10
1627757130000|2021-07-31 18:45:30|15035.66|14915.66|15039.28|14919.28|15039.28|14919.28|15035.66|14915.66|10
1627757140000|2021-07-31 18:45:40|15039.75|14919.75|15039.13|14919.13|15040.08|14920.08|15038.71|14918.71|10
1627757150000|2021-07-31 18:45:50|15039.23|14919.23|15042.11|14922.11|15042.11|14922.11|15039.23|14919.23|10
1627757160000|2021-07-31 18:46:00|15041.57|14921.57|15040.96|14920.96|15041.69|14921.69|15040.96|14920.96|9
1627757170000|2021-07-31 18:46:10|15041.9|14921.9|15043.69|14923.69|15043.69|14923.69|15040.98|14920.98|8
1627757180000|2021-07-31 18:46:20|15043.72|14923.72|15044.97|14924.97|15045|14925|15043.44|14923.44|9
1627757190000|2021-07-31 18:46:30|15044.95|14924.95|15043.69|14923.69|15044.95|14924.95|15043.69|14923.69|9
1627757200000|2021-07-31 18:46:40|15043.18|14923.18|15041.03|14921.03|15043.23|14923.23|15041.03|14921.03|10
1627757210000|2021-07-31 18:46:50|15040.22|14920.22|15037.23|14917.23|15040.22|14920.22|15036.3|14916.3|9
1627757220000|2021-07-31 18:47:00|15036.92|14916.92|15037.79|14917.79|15038.32|14918.32|15036.88|14916.88|10
1627757230000|2021-07-31 18:47:10|15038.77|14918.77|15037.12|14917.12|15038.77|14918.77|15036.67|14916.67|10
1627757240000|2021-07-31 18:47:20|15036.94|14916.94|15037.4|14917.4|15037.73|14917.73|15036.94|14916.94|9
1627757250000|2021-07-31 18:47:30|15037.14|14917.14|15038.15|14918.15|15038.15|14918.15|15037.14|14917.14|9
1627757260000|2021-07-31 18:47:40|15038.26|14918.26|15038.87|14918.87|15038.87|14918.87|15038.02|14918.02|9
1627757270000|2021-07-31 18:47:50|15039.1|14919.1|15039.45|14919.45|15040.23|14920.23|15039.1|14919.1|8
1627757280000|2021-07-31 18:48:00|15039.29|14919.29|15039.42|14919.42|15040.95|14920.95|15039.26|14919.26|9
1627757290000|2021-07-31 18:48:10|15039.08|14919.08|15041.36|14921.36|15041.36|14921.36|15039.08|14919.08|10
1627757300000|2021-07-31 18:48:20|15041.14|14921.14|15041.08|14921.08|15041.45|14921.45|15040.99|14920.99|6
1627757310000|2021-07-31 18:48:30|15041.29|14921.29|15041.77|14921.77|15041.77|14921.77|15040.87|14920.87|10
1627757320000|2021-07-31 18:48:40|15041.82|14921.82|15041.43|14921.43|15042.05|14922.05|15041.43|14921.43|8
1627757330000|2021-07-31 18:48:50|15041.57|14921.57|15041.34|14921.34|15042.02|14922.02|15040.89|14920.89|9
1627757340000|2021-07-31 18:49:00|15042.81|14922.81|15043.27|14923.27|15043.5|14923.5|15042.71|14922.71|9
1627757350000|2021-07-31 18:49:10|15043.25|14923.25|15043.6|14923.6|15043.6|14923.6|15042.91|14922.91|9
1627757360000|2021-07-31 18:49:20|15043.68|14923.68|15045.75|14925.75|15045.9|14925.9|15043.68|14923.68|9
1627757370000|2021-07-31 18:49:30|15045.25|14925.25|15046.89|14926.89|15046.9|14926.9|15045.25|14925.25|10
1627757380000|2021-07-31 18:49:40|15047.36|14927.36|15046.41|14926.41|15047.4|14927.4|15046.12|14926.12|9
1627757390000|2021-07-31 18:49:50|15046.43|14926.43|15046.03|14926.03|15046.43|14926.43|15045.61|14925.61|10
1627757400000|2021-07-31 18:50:00|15046.09|14926.09|15048.61|14928.61|15048.61|14928.61|15045.99|14925.99|10
1627757410000|2021-07-31 18:50:10|15048.65|14928.65|15049|14929|15049.71|14929.71|15048.64|14928.64|9
1627757420000|2021-07-31 18:50:20|15049.1|14929.1|15048.65|14928.65|15049.1|14929.1|15048.4|14928.4|10
1627757430000|2021-07-31 18:50:30|15048.01|14928.01|15048.18|14928.18|15048.34|14928.34|15048.01|14928.01|8
1627757440000|2021-07-31 18:50:40|15048.07|14928.07|15049.09|14929.09|15049.22|14929.22|15047.91|14927.91|8
1627757450000|2021-07-31 18:50:50|15049.11|14929.11|15049.14|14929.14|15049.34|14929.34|15048|14928|9
1627757460000|2021-07-31 18:51:00|15049.47|14929.47|15048.38|14928.38|15049.47|14929.47|15048.36|14928.36|10
1627757470000|2021-07-31 18:51:10|15047.44|14927.44|15048.46|14928.46|15049.05|14929.05|15046.99|14926.99|10
1627757480000|2021-07-31 18:51:20|15048.16|14928.16|15044.94|14924.94|15048.16|14928.16|15044.94|14924.94|10
1627757490000|2021-07-31 18:51:30|15044.38|14924.38|15040.42|14920.42|15044.38|14924.38|15040.42|14920.42|10
1627757500000|2021-07-31 18:51:40|15040.07|14920.07|15038.97|14918.97|15040.09|14920.09|15038.97|14918.97|9
1627757510000|2021-07-31 18:51:50|15038.95|14918.95|15038.75|14918.75|15039.36|14919.36|15038.62|14918.62|10
1627757520000|2021-07-31 18:52:00|15038.66|14918.66|15036.59|14916.59|15038.73|14918.73|15036.59|14916.59|9
1627757530000|2021-07-31 18:52:10|15036.63|14916.63|15035.27|14915.27|15036.63|14916.63|15035.27|14915.27|10
1627757540000|2021-07-31 18:52:20|15035.51|14915.51|15034.17|14914.17|15035.51|14915.51|15034.05|14914.05|9
1627757550000|2021-07-31 18:52:30|15033.95|14913.95|15033.35|14913.35|15033.97|14913.97|15033.23|14913.23|10
1627757560000|2021-07-31 18:52:40|15033.43|14913.43|15036.66|14916.66|15036.66|14916.66|15033.43|14913.43|10
1627757570000|2021-07-31 18:52:50|15036.35|14916.35|15037.41|14917.41|15037.68|14917.68|15036.35|14916.35|10
1627757580000|2021-07-31 18:53:00|15036.67|14916.67|15037.79|14917.79|15037.82|14917.82|15036.67|14916.67|9
1627757590000|2021-07-31 18:53:10|15037.68|14917.68|15038.17|14918.17|15039.09|14919.09|15037.54|14917.54|10
1627757600000|2021-07-31 18:53:20|15037.6|14917.6|15037.27|14917.27|15038.67|14918.67|15037.27|14917.27|10
1627757610000|2021-07-31 18:53:30|15037.44|14917.44|15037.87|14917.87|15038.03|14918.03|15036.88|14916.88|10
1627757620000|2021-07-31 18:53:40|15037.74|14917.74|15037.07|14917.07|15037.74|14917.74|15036.72|14916.72|10
1627757630000|2021-07-31 18:53:50|15037.25|14917.25|15036.09|14916.09|15037.41|14917.41|15036.09|14916.09|9
1627757640000|2021-07-31 18:54:00|15036.11|14916.11|15036.71|14916.71|15036.97|14916.97|15035.99|14915.99|7
1627757650000|2021-07-31 18:54:10|15036.35|14916.35|15037.84|14917.84|15037.84|14917.84|15036.35|14916.35|10
1627757660000|2021-07-31 18:54:20|15037.9|14917.9|15040.13|14920.13|15040.13|14920.13|15037.9|14917.9|10
1627757670000|2021-07-31 18:54:30|15040.35|14920.35|15041.84|14921.84|15041.84|14921.84|15040.22|14920.22|10
1627757680000|2021-07-31 18:54:40|15042.13|14922.13|15041.23|14921.23|15042.31|14922.31|15041.23|14921.23|8
1627757690000|2021-07-31 18:54:50|15041.17|14921.17|15040.68|14920.68|15041.17|14921.17|15040.64|14920.64|10
1627757700000|2021-07-31 18:55:00|15040.71|14920.71|15041.99|14921.99|15041.99|14921.99|15040.59|14920.59|10
1627757710000|2021-07-31 18:55:10|15042.02|14922.02|15042.1|14922.1|15042.74|14922.74|15041.68|14921.68|9
1627757720000|2021-07-31 18:55:20|15042.31|14922.31|15044.25|14924.25|15044.95|14924.95|15042.31|14922.31|10
1627757730000|2021-07-31 18:55:30|15044.43|14924.43|15045.33|14925.33|15045.8|14925.8|15044.3|14924.3|9
1627757740000|2021-07-31 18:55:40|15045.24|14925.24|15042|14922|15045.54|14925.54|15042|14922|10
1627757750000|2021-07-31 18:55:50|15041.95|14921.95|15040.03|14920.03|15042.01|14922.01|15040.03|14920.03|8
1627757760000|2021-07-31 18:56:00|15039.7|14919.7|15039.36|14919.36|15039.98|14919.98|15039.36|14919.36|10
1627757770000|2021-07-31 18:56:10|15039.08|14919.08|15037.79|14917.79|15039.08|14919.08|15037.78|14917.78|9
1627757780000|2021-07-31 18:56:20|15037.94|14917.94|15037.61|14917.61|15037.94|14917.94|15037.57|14917.57|9
1627757790000|2021-07-31 18:56:30|15037.58|14917.58|15037.21|14917.21|15037.58|14917.58|15037.21|14917.21|8
1627757800000|2021-07-31 18:56:40|15037.24|14917.24|15036.87|14916.87|15037.24|14917.24|15036.62|14916.62|8
1627757810000|2021-07-31 18:56:50|15036.86|14916.86|15036.77|14916.77|15037.07|14917.07|15036.77|14916.77|9
1627757820000|2021-07-31 18:57:00|15036.56|14916.56|15037.93|14917.93|15037.93|14917.93|15036.33|14916.33|9
1627757830000|2021-07-31 18:57:10|15037.96|14917.96|15040.08|14920.08|15040.08|14920.08|15037.96|14917.96|8
1627757840000|2021-07-31 18:57:20|15040.25|14920.25|15040.58|14920.58|15040.59|14920.59|15039.88|14919.88|10
1627757850000|2021-07-31 18:57:30|15040.29|14920.29|15039.24|14919.24|15040.4|14920.4|15039.11|14919.11|9
1627757860000|2021-07-31 18:57:40|15039.21|14919.21|15038.9|14918.9|15039.21|14919.21|15038.84|14918.84|9
1627757870000|2021-07-31 18:57:50|15038.77|14918.77|15039.37|14919.37|15039.37|14919.37|15038.77|14918.77|9
1627757880000|2021-07-31 18:58:00|15040.32|14920.32|15042.77|14922.77|15042.77|14922.77|15040.26|14920.26|10
1627757890000|2021-07-31 18:58:10|15043.72|14923.72|15044.17|14924.17|15044.54|14924.54|15042.6|14922.6|10
1627757900000|2021-07-31 18:58:20|15044.68|14924.68|15047.21|14927.21|15047.21|14927.21|15044.68|14924.68|9
1627757910000|2021-07-31 18:58:30|15047.35|14927.35|15048.46|14928.46|15048.52|14928.52|15047.29|14927.29|10
1627757920000|2021-07-31 18:58:40|15048.41|14928.41|15049.02|14929.02|15049.02|14929.02|15048.41|14928.41|9
1627757930000|2021-07-31 18:58:50|15048.85|14928.85|15048.8|14928.8|15049.18|14929.18|15048.8|14928.8|8
1627757940000|2021-07-31 18:59:00|15048.93|14928.93|15050.08|14930.08|15050.08|14930.08|15048.93|14928.93|9
1627757950000|2021-07-31 18:59:10|15050.14|14930.14|15050.42|14930.42|15050.62|14930.62|15049.13|14929.13|9
1627757960000|2021-07-31 18:59:20|15050.43|14930.43|15051.15|14931.15|15051.53|14931.53|15050.43|14930.43|8
1627757970000|2021-07-31 18:59:30|15051.14|14931.14|15050.8|14930.8|15051.14|14931.14|15049.11|14929.11|8
1627757980000|2021-07-31 18:59:40|15050.59|14930.59|15050.92|14930.92|15050.94|14930.94|15050.59|14930.59|10
1627757990000|2021-07-31 18:59:50|15050.7|14930.7|15049.36|14929.36|15051.18|14931.18|15049.36|14929.36|9
1627758000000|2021-07-31 19:00:00|15048.67|14928.67|15045.43|14925.43|15048.77|14928.77|15045.43|14925.43|8
1627758010000|2021-07-31 19:00:10|15045.21|14925.21|15039.26|14919.26|15045.21|14925.21|15039.26|14919.26|10
1627758020000|2021-07-31 19:00:20|15038.98|14918.98|15038.45|14918.45|15038.98|14918.98|15038.41|14918.41|10
1627758030000|2021-07-31 19:00:30|15038.3|14918.3|15038.11|14918.11|15038.72|14918.72|15036.72|14916.72|9
1627758040000|2021-07-31 19:00:40|15036.78|14916.78|15038.02|14918.02|15038.13|14918.13|15036.2|14916.2|10
1627758050000|2021-07-31 19:00:50|15038.5|14918.5|15036.71|14916.71|15038.66|14918.66|15036.71|14916.71|10
1627758060000|2021-07-31 19:01:00|15036.84|14916.84|15038.35|14918.35|15038.35|14918.35|15036.6|14916.6|10
1627758070000|2021-07-31 19:01:10|15038.13|14918.13|15038.94|14918.94|15039.35|14919.35|15037.93|14917.93|10
1627758080000|2021-07-31 19:01:20|15038.99|14918.99|15039.83|14919.83|15039.9|14919.9|15038.99|14918.99|8
1627758090000|2021-07-31 19:01:30|15040.23|14920.23|15038.91|14918.91|15040.23|14920.23|15038.81|14918.81|10
1627758100000|2021-07-31 19:01:40|15038.81|14918.81|15036.29|14916.29|15038.86|14918.86|15036.21|14916.21|9
1627758110000|2021-07-31 19:01:50|15036.21|14916.21|15034.74|14914.74|15036.21|14916.21|15034.35|14914.35|9
1627758120000|2021-07-31 19:02:00|15034.56|14914.56|15034.63|14914.63|15035.52|14915.52|15034.56|14914.56|10
1627758130000|2021-07-31 19:02:10|15034.48|14914.48|15034.12|14914.12|15034.52|14914.52|15034.12|14914.12|7
1627758140000|2021-07-31 19:02:20|15034.4|14914.4|15034.24|14914.24|15034.83|14914.83|15034.07|14914.07|10
1627758150000|2021-07-31 19:02:30|15034.62|14914.62|15034.49|14914.49|15035.27|14915.27|15034.27|14914.27|10
1627758160000|2021-07-31 19:02:40|15034.64|14914.64|15034.18|14914.18|15035.33|14915.33|15034.18|14914.18|9
1627758170000|2021-07-31 19:02:50|15034.4|14914.4|15035.04|14915.04|15035.04|14915.04|15034.09|14914.09|10
1627758180000|2021-07-31 19:03:00|15035.2|14915.2|15037.04|14917.04|15037.13|14917.13|15035.2|14915.2|9
1627758190000|2021-07-31 19:03:10|15036.99|14916.99|15036.57|14916.57|15037.16|14917.16|15035.93|14915.93|9
1627758200000|2021-07-31 19:03:20|15036.58|14916.58|15037.2|14917.2|15037.21|14917.21|15036.56|14916.56|10
1627758210000|2021-07-31 19:03:30|15036.29|14916.29|15037.84|14917.84|15038.6|14918.6|15036.29|14916.29|9
1627758220000|2021-07-31 19:03:40|15037.9|14917.9|15036.78|14916.78|15038.12|14918.12|15036.78|14916.78|10
1627758230000|2021-07-31 19:03:50|15035.97|14915.97|15035.72|14915.72|15035.97|14915.97|15035.55|14915.55|10
1627758240000|2021-07-31 19:04:00|15035.74|14915.74|15035.63|14915.63|15036.31|14916.31|15035.63|14915.63|8
1627758250000|2021-07-31 19:04:10|15035.51|14915.51|15035.16|14915.16|15035.51|14915.51|15034.81|14914.81|9
1627758260000|2021-07-31 19:04:20|15034.43|14914.43|15034.25|14914.25|15034.55|14914.55|15033.58|14913.58|10
1627758270000|2021-07-31 19:04:30|15034.38|14914.38|15031.38|14911.38|15034.38|14914.38|15031.38|14911.38|10
1627758280000|2021-07-31 19:04:40|15031.24|14911.24|15031.74|14911.74|15033.16|14913.16|15030.99|14910.99|10
1627758290000|2021-07-31 19:04:50|15031.81|14911.81|15032.45|14912.45|15032.86|14912.86|15031.81|14911.81|10
1627758300000|2021-07-31 19:05:00|15032.4|14912.4|15030.89|14910.89|15032.4|14912.4|15029.7|14909.7|10
1627758310000|2021-07-31 19:05:10|15030.99|14910.99|15034.48|14914.48|15034.48|14914.48|15030.99|14910.99|10
1627758320000|2021-07-31 19:05:20|15034.93|14914.93|15035.66|14915.66|15035.69|14915.69|15034.93|14914.93|10
1627758330000|2021-07-31 19:05:30|15034.54|14914.54|15036.14|14916.14|15036.14|14916.14|15033.85|14913.85|9
1627758340000|2021-07-31 19:05:40|15036|14916|15034.77|14914.77|15036|14916|15034.68|14914.68|10
1627758350000|2021-07-31 19:05:50|15034.54|14914.54|15032.01|14912.01|15034.54|14914.54|15032.01|14912.01|9
1627758360000|2021-07-31 19:06:00|15031.43|14911.43|15033.35|14913.35|15033.35|14913.35|15030.32|14910.32|10
1627758370000|2021-07-31 19:06:10|15033.37|14913.37|15036.16|14916.16|15036.26|14916.26|15033.37|14913.37|10
1627758380000|2021-07-31 19:06:20|15036.34|14916.34|15036.52|14916.52|15036.56|14916.56|15036.17|14916.17|8
1627758390000|2021-07-31 19:06:30|15036.64|14916.64|15034.76|14914.76|15036.71|14916.71|15034.76|14914.76|10
1627758400000|2021-07-31 19:06:40|15035.45|14915.45|15033.88|14913.88|15036.4|14916.4|15033.88|14913.88|10
1627758410000|2021-07-31 19:06:50|15033.68|14913.68|15034.19|14914.19|15035.44|14915.44|15033.64|14913.64|10
1627758420000|2021-07-31 19:07:00|15033.76|14913.76|15032.83|14912.83|15033.76|14913.76|15032.07|14912.07|10
1627758430000|2021-07-31 19:07:10|15032.79|14912.79|15034.83|14914.83|15034.83|14914.83|15032.79|14912.79|9
1627758440000|2021-07-31 19:07:20|15035.53|14915.53|15035.05|14915.05|15035.53|14915.53|15034.69|14914.69|10
1627758450000|2021-07-31 19:07:30|15035.19|14915.19|15033.81|14913.81|15035.34|14915.34|15033.1|14913.1|10
1627758460000|2021-07-31 19:07:40|15033.85|14913.85|15033.57|14913.57|15034.13|14914.13|15033.33|14913.33|10
1627758470000|2021-07-31 19:07:50|15033.58|14913.58|15032.75|14912.75|15033.82|14913.82|15032.75|14912.75|10
1627758480000|2021-07-31 19:08:00|15032.84|14912.84|15032.04|14912.04|15032.84|14912.84|15031.69|14911.69|10
1627758490000|2021-07-31 19:08:10|15032.08|14912.08|15031.16|14911.16|15033.34|14913.34|15031.16|14911.16|9
1627758500000|2021-07-31 19:08:20|15031.25|14911.25|15030.79|14910.79|15031.25|14911.25|15030.77|14910.77|9
1627758510000|2021-07-31 19:08:30|15030.89|14910.89|15029.12|14909.12|15030.89|14910.89|15029.12|14909.12|10
1627758520000|2021-07-31 19:08:40|15029.18|14909.18|15028.8|14908.8|15029.34|14909.34|15028.8|14908.8|10
1627758530000|2021-07-31 19:08:50|15028.79|14908.79|15028.09|14908.09|15028.96|14908.96|15028.09|14908.09|10
1627758540000|2021-07-31 19:09:00|15028.08|14908.08|15027.35|14907.35|15028.08|14908.08|15027.06|14907.06|10
1627758550000|2021-07-31 19:09:10|15027.37|14907.37|15027.82|14907.82|15027.84|14907.84|15027.33|14907.33|10
1627758560000|2021-07-31 19:09:20|15027.85|14907.85|15026.16|14906.16|15027.85|14907.85|15026.16|14906.16|10
1627758570000|2021-07-31 19:09:30|15026.41|14906.41|15025.32|14905.32|15027.34|14907.34|15025.06|14905.06|10
1627758580000|2021-07-31 19:09:40|15025.06|14905.06|15025.59|14905.59|15027.08|14907.08|15025.06|14905.06|10
1627758590000|2021-07-31 19:09:50|15025.58|14905.58|15025.91|14905.91|15025.91|14905.91|15025.45|14905.45|9
1627758600000|2021-07-31 19:10:00|15025.93|14905.93|15024.28|14904.28|15026.9|14906.9|15024.28|14904.28|10
1627758610000|2021-07-31 19:10:10|15024.36|14904.36|15021.73|14901.73|15024.64|14904.64|15021.69|14901.69|10
1627758620000|2021-07-31 19:10:20|15021.9|14901.9|15021|14901|15021.9|14901.9|15020.72|14900.72|9
1627758630000|2021-07-31 19:10:30|15021.03|14901.03|15020.29|14900.29|15021.03|14901.03|15020.29|14900.29|9
1627758640000|2021-07-31 19:10:40|15020.28|14900.28|15020.18|14900.18|15020.37|14900.37|15019.99|14899.99|9
1627758650000|2021-07-31 19:10:50|15020.14|14900.14|15020.62|14900.62|15020.67|14900.67|15020.02|14900.02|10
1627758660000|2021-07-31 19:11:00|15020.67|14900.67|15021.5|14901.5|15021.53|14901.53|15020.67|14900.67|10
1627758670000|2021-07-31 19:11:10|15021.56|14901.56|15022.07|14902.07|15022.2|14902.2|15021.49|14901.49|9
1627758680000|2021-07-31 19:11:20|15022.21|14902.21|15024.01|14904.01|15024.01|14904.01|15022.18|14902.18|8
1627758690000|2021-07-31 19:11:30|15024.34|14904.34|15026.44|14906.44|15026.44|14906.44|15024.34|14904.34|9
1627758700000|2021-07-31 19:11:40|15026.7|14906.7|15029.83|14909.83|15029.83|14909.83|15026.7|14906.7|9
1627758710000|2021-07-31 19:11:50|15030.22|14910.22|15030.76|14910.76|15030.93|14910.93|15030.22|14910.22|10
1627758720000|2021-07-31 19:12:00|15030.82|14910.82|15029.88|14909.88|15031.21|14911.21|15029.65|14909.65|10
1627758730000|2021-07-31 19:12:10|15029.91|14909.91|15030.26|14910.26|15030.86|14910.86|15029.59|14909.59|9
1627758740000|2021-07-31 19:12:20|15030.31|14910.31|15028.61|14908.61|15030.33|14910.33|15028.61|14908.61|10
1627758750000|2021-07-31 19:12:30|15028.6|14908.6|15029.98|14909.98|15029.98|14909.98|15028.59|14908.59|9
1627758760000|2021-07-31 19:12:40|15029.99|14909.99|15028.96|14908.96|15029.99|14909.99|15028.85|14908.85|7
1627758770000|2021-07-31 19:12:50|15028.79|14908.79|15027.74|14907.74|15028.93|14908.93|15027.74|14907.74|9
1627758780000|2021-07-31 19:13:00|15027.49|14907.49|15028.81|14908.81|15028.81|14908.81|15027.19|14907.19|10
1627758790000|2021-07-31 19:13:10|15028.8|14908.8|15029.03|14909.03|15029.11|14909.11|15027.59|14907.59|10
1627758800000|2021-07-31 19:13:20|15028.99|14908.99|15029.86|14909.86|15029.86|14909.86|15028.89|14908.89|10
1627758810000|2021-07-31 19:13:30|15029.7|14909.7|15028.86|14908.86|15029.7|14909.7|15028.51|14908.51|9
1627758820000|2021-07-31 19:13:40|15028.95|14908.95|15029.51|14909.51|15030.46|14910.46|15028.95|14908.95|10
1627758830000|2021-07-31 19:13:50|15029.24|14909.24|15030.35|14910.35|15030.67|14910.67|15028.91|14908.91|10
1627758840000|2021-07-31 19:14:00|15030|14910|15030.63|14910.63|15030.63|14910.63|15028.78|14908.78|10
1627758850000|2021-07-31 19:14:10|15030.7|14910.7|15030.24|14910.24|15030.7|14910.7|15029.32|14909.32|10
1627758860000|2021-07-31 19:14:20|15030.61|14910.61|15030.31|14910.31|15030.61|14910.61|15029.73|14909.73|9
1627758870000|2021-07-31 19:14:30|15030.34|14910.34|15031.77|14911.77|15031.77|14911.77|15030.34|14910.34|9
1627758880000|2021-07-31 19:14:40|15031.65|14911.65|15031.9|14911.9|15032.01|14912.01|15031.65|14911.65|8
1627758890000|2021-07-31 19:14:50|15031.89|14911.89|15031.16|14911.16|15031.89|14911.89|15030.69|14910.69|10
1627758900000|2021-07-31 19:15:00|15030.85|14910.85|15031.95|14911.95|15031.95|14911.95|15030.32|14910.32|9
1627758910000|2021-07-31 19:15:10|15031.4|14911.4|15031.62|14911.62|15031.62|14911.62|15029.76|14909.76|10
1627758920000|2021-07-31 19:15:20|15031.41|14911.41|15030.33|14910.33|15031.72|14911.72|15030.33|14910.33|10
1627758930000|2021-07-31 19:15:30|15028.93|14908.93|15024.89|14904.89|15029.04|14909.04|15024.89|14904.89|9
1627758940000|2021-07-31 19:15:40|15024.81|14904.81|15023.92|14903.92|15024.81|14904.81|15023.92|14903.92|10
1627758950000|2021-07-31 19:15:50|15023.83|14903.83|15020.51|14900.51|15023.83|14903.83|15020.51|14900.51|10
1627758960000|2021-07-31 19:16:00|15020.75|14900.75|15019.29|14899.29|15020.94|14900.94|15019.29|14899.29|8
1627758970000|2021-07-31 19:16:10|15018.36|14898.36|15018.17|14898.17|15018.46|14898.46|15017.61|14897.61|9
1627758980000|2021-07-31 19:16:20|15017.35|14897.35|15012.94|14892.94|15017.35|14897.35|15012.94|14892.94|9
1627758990000|2021-07-31 19:16:30|15011.6|14891.6|15011.44|14891.44|15011.95|14891.95|15011.39|14891.39|10
1627759000000|2021-07-31 19:16:40|15011.43|14891.43|15008.7|14888.7|15011.43|14891.43|15008.7|14888.7|10
1627759010000|2021-07-31 19:16:50|15007.67|14887.67|15007.21|14887.21|15008.85|14888.85|15006.62|14886.62|10
1627759020000|2021-07-31 19:17:00|15007.48|14887.48|15009.18|14889.18|15009.49|14889.49|15007.47|14887.47|10
1627759030000|2021-07-31 19:17:10|15009.6|14889.6|15010.96|14890.96|15010.96|14890.96|15008.51|14888.51|10
1627759040000|2021-07-31 19:17:20|15010.99|14890.99|15010.59|14890.59|15011.22|14891.22|15010.52|14890.52|10
1627759050000|2021-07-31 19:17:30|15010.66|14890.66|15010.3|14890.3|15010.77|14890.77|15009.93|14889.93|10
1627759060000|2021-07-31 19:17:40|15010.47|14890.47|15009.24|14889.24|15010.55|14890.55|15009.24|14889.24|10
1627759070000|2021-07-31 19:17:50|15009.22|14889.22|15007.41|14887.41|15009.29|14889.29|15007.41|14887.41|9
1627759080000|2021-07-31 19:18:00|15007.05|14887.05|15003.95|14883.95|15007.37|14887.37|15003.95|14883.95|10
1627759090000|2021-07-31 19:18:10|15003.71|14883.71|15003.51|14883.51|15004.22|14884.22|15003.44|14883.44|9
1627759100000|2021-07-31 19:18:20|15004.95|14884.95|15006.04|14886.04|15006.04|14886.04|15004.95|14884.95|10
1627759110000|2021-07-31 19:18:30|15005.97|14885.97|15006.68|14886.68|15006.81|14886.81|15005.91|14885.91|10
1627759120000|2021-07-31 19:18:40|15007.06|14887.06|15009.34|14889.34|15009.34|14889.34|15007.06|14887.06|10
1627759130000|2021-07-31 19:18:50|15009.02|14889.02|15010.22|14890.22|15010.36|14890.36|15009.02|14889.02|9
1627759140000|2021-07-31 19:19:00|15010.9|14890.9|15012.22|14892.22|15014.45|14894.45|15010.9|14890.9|5
1627759150000|2021-07-31 19:19:10|15014.95|14894.95|15017.71|14897.71|15017.71|14897.71|15014.95|14894.95|9
1627759160000|2021-07-31 19:19:20|15017.83|14897.83|15018.02|14898.02|15018.24|14898.24|15017.39|14897.39|10
1627759170000|2021-07-31 19:19:30|15018.11|14898.11|15019.49|14899.49|15019.5|14899.5|15018.11|14898.11|9
1627759180000|2021-07-31 19:19:40|15019.48|14899.48|15019.07|14899.07|15019.48|14899.48|15019.07|14899.07|7
1627759190000|2021-07-31 19:19:50|15018.64|14898.64|15018.75|14898.75|15018.97|14898.97|15018.64|14898.64|9
1627759200000|2021-07-31 19:20:00|15018.05|14898.05|15016.47|14896.47|15018.05|14898.05|15016.47|14896.47|10
1627759210000|2021-07-31 19:20:10|15015.73|14895.73|15010.79|14890.79|15015.73|14895.73|15010.79|14890.79|10
1627759220000|2021-07-31 19:20:20|15010.77|14890.77|15007.53|14887.53|15010.77|14890.77|15007.53|14887.53|9
1627759230000|2021-07-31 19:20:30|15007.16|14887.16|15005.87|14885.87|15007.16|14887.16|15005.78|14885.78|10
1627759240000|2021-07-31 19:20:40|15005.97|14885.97|15006.98|14886.98|15007.54|14887.54|15005.97|14885.97|10
1627759250000|2021-07-31 19:20:50|15007.01|14887.01|15008.4|14888.4|15008.4|14888.4|15007.01|14887.01|8
1627759260000|2021-07-31 19:21:00|15008.41|14888.41|15008.81|14888.81|15008.81|14888.81|15007.4|14887.4|9
1627759270000|2021-07-31 19:21:10|15007.56|14887.56|15012.64|14892.64|15012.64|14892.64|15007.24|14887.24|10
1627759280000|2021-07-31 19:21:20|15013.27|14893.27|15015.41|14895.41|15015.41|14895.41|15013.08|14893.08|8
1627759290000|2021-07-31 19:21:30|15015.95|14895.95|15018.87|14898.87|15018.87|14898.87|15015.95|14895.95|10
1627759300000|2021-07-31 19:21:40|15018.99|14898.99|15019.47|14899.47|15019.47|14899.47|15018.97|14898.97|7
1627759310000|2021-07-31 19:21:50|15019.4|14899.4|15017.8|14897.8|15019.4|14899.4|15017.35|14897.35|9
1627759320000|2021-07-31 19:22:00|15018.85|14898.85|15018.32|14898.32|15019.31|14899.31|15018.2|14898.2|9
1627759330000|2021-07-31 19:22:10|15018.48|14898.48|15019.1|14899.1|15019.36|14899.36|15018.26|14898.26|9
1627759340000|2021-07-31 19:22:20|15019.02|14899.02|15017.65|14897.65|15019.02|14899.02|15017.65|14897.65|8
1627759350000|2021-07-31 19:22:30|15017.37|14897.37|15017.69|14897.69|15017.69|14897.69|15015.97|14895.97|10
1627759360000|2021-07-31 19:22:40|15017.83|14897.83|15017.29|14897.29|15018|14898|15017.2|14897.2|10
1627759370000|2021-07-31 19:22:50|15017.52|14897.52|15017.85|14897.85|15017.85|14897.85|15017.52|14897.52|7
1627759380000|2021-07-31 19:23:00|15017.81|14897.81|15019.02|14899.02|15019.02|14899.02|15017.81|14897.81|8
1627759390000|2021-07-31 19:23:10|15018.87|14898.87|15018.75|14898.75|15018.92|14898.92|15017.4|14897.4|10
1627759400000|2021-07-31 19:23:20|15018.61|14898.61|15020.98|14900.98|15021.08|14901.08|15018.61|14898.61|10
1627759410000|2021-07-31 19:23:30|15021.22|14901.22|15021.94|14901.94|15021.94|14901.94|15021.19|14901.19|8
1627759420000|2021-07-31 19:23:40|15022.55|14902.55|15022.78|14902.78|15022.78|14902.78|15022.39|14902.39|8
1627759430000|2021-07-31 19:23:50|15022.59|14902.59|15020.19|14900.19|15022.99|14902.99|15020.19|14900.19|9
1627759440000|2021-07-31 19:24:00|15018.74|14898.74|15020.65|14900.65|15020.89|14900.89|15018.74|14898.74|10
1627759450000|2021-07-31 19:24:10|15020.44|14900.44|15022.24|14902.24|15022.38|14902.38|15019.88|14899.88|10
1627759460000|2021-07-31 19:24:20|15022.93|14902.93|15026.94|14906.94|15026.94|14906.94|15022.93|14902.93|9
1627759470000|2021-07-31 19:24:30|15027.67|14907.67|15026.8|14906.8|15027.81|14907.81|15026.8|14906.8|9
1627759480000|2021-07-31 19:24:40|15027.32|14907.32|15030.62|14910.62|15030.62|14910.62|15027.32|14907.32|9
1627759490000|2021-07-31 19:24:50|15031.5|14911.5|15031.45|14911.45|15032.37|14912.37|15031.36|14911.36|10
1627759500000|2021-07-31 19:25:00|15031.67|14911.67|15032.84|14912.84|15032.89|14912.89|15031.67|14911.67|9
1627759510000|2021-07-31 19:25:10|15032.73|14912.73|15035.82|14915.82|15036.31|14916.31|15032.73|14912.73|10
1627759520000|2021-07-31 19:25:20|15035.72|14915.72|15034.48|14914.48|15035.72|14915.72|15034.45|14914.45|10
1627759530000|2021-07-31 19:25:30|15034.15|14914.15|15034.77|14914.77|15034.77|14914.77|15034.05|14914.05|8
1627759540000|2021-07-31 19:25:40|15035.26|14915.26|15037.13|14917.13|15037.16|14917.16|15035.26|14915.26|9
1627759550000|2021-07-31 19:25:50|15036.99|14916.99|15038.37|14918.37|15038.38|14918.38|15036.99|14916.99|10
1627759560000|2021-07-31 19:26:00|15038.2|14918.2|15038.17|14918.17|15038.2|14918.2|15038.07|14918.07|6
1627759570000|2021-07-31 19:26:10|15038.26|14918.26|15035.28|14915.28|15038.3|14918.3|15035.17|14915.17|10
1627759580000|2021-07-31 19:26:20|15035.1|14915.1|15031.41|14911.41|15035.1|14915.1|15031.41|14911.41|10
1627759590000|2021-07-31 19:26:30|15030.39|14910.39|15029.84|14909.84|15030.39|14910.39|15029.84|14909.84|9
1627759600000|2021-07-31 19:26:40|15029.94|14909.94|15030.27|14910.27|15030.27|14910.27|15029.85|14909.85|9
1627759610000|2021-07-31 19:26:50|15030.4|14910.4|15030.04|14910.04|15030.4|14910.4|15030.04|14910.04|10
1627759620000|2021-07-31 19:27:00|15030|14910|15030.49|14910.49|15030.67|14910.67|15030|14910|10
1627759630000|2021-07-31 19:27:10|15030.72|14910.72|15030.36|14910.36|15031.77|14911.77|15030.36|14910.36|10
1627759640000|2021-07-31 19:27:20|15031.49|14911.49|15034.01|14914.01|15034.23|14914.23|15031.49|14911.49|10
1627759650000|2021-07-31 19:27:30|15033.9|14913.9|15035.38|14915.38|15035.45|14915.45|15033.9|14913.9|9
1627759660000|2021-07-31 19:27:40|15035.5|14915.5|15037.07|14917.07|15037.22|14917.22|15035.5|14915.5|8
1627759670000|2021-07-31 19:27:50|15037.23|14917.23|15036.91|14916.91|15037.92|14917.92|15036.71|14916.71|9
1627759680000|2021-07-31 19:28:00|15036.87|14916.87|15036.6|14916.6|15036.87|14916.87|15036.57|14916.57|8
1627759690000|2021-07-31 19:28:10|15036.27|14916.27|15036.86|14916.86|15037.06|14917.06|15035.56|14915.56|10
1627759700000|2021-07-31 19:28:20|15036.93|14916.93|15038.72|14918.72|15038.72|14918.72|15036.93|14916.93|10
1627759710000|2021-07-31 19:28:30|15038.81|14918.81|15041.63|14921.63|15041.63|14921.63|15038.81|14918.81|9
1627759720000|2021-07-31 19:28:40|15042.32|14922.32|15043.44|14923.44|15043.47|14923.47|15042.2|14922.2|9
1627759730000|2021-07-31 19:28:50|15043.68|14923.68|15043.74|14923.74|15044.24|14924.24|15043.67|14923.67|10
1627759740000|2021-07-31 19:29:00|15043.28|14923.28|15044.19|14924.19|15044.19|14924.19|15042.38|14922.38|10
1627759750000|2021-07-31 19:29:10|15044.29|14924.29|15045.62|14925.62|15045.62|14925.62|15044.2|14924.2|7
1627759760000|2021-07-31 19:29:20|15045.81|14925.81|15045.9|14925.9|15046.95|14926.95|15045.69|14925.69|8
1627759770000|2021-07-31 19:29:30|15045.99|14925.99|15046.78|14926.78|15046.78|14926.78|15044.94|14924.94|10
1627759780000|2021-07-31 19:29:40|15047.1|14927.1|15047.56|14927.56|15047.56|14927.56|15046.59|14926.59|9
1627759790000|2021-07-31 19:29:50|15047.88|14927.88|15046.45|14926.45|15049.36|14929.36|15046.45|14926.45|9
1627759800000|2021-07-31 19:30:00|15047.64|14927.64|15051.89|14931.89|15051.89|14931.89|15047.64|14927.64|10
1627759810000|2021-07-31 19:30:10|15052.38|14932.38|15055.51|14935.51|15055.51|14935.51|15052.38|14932.38|10
1627759820000|2021-07-31 19:30:20|15055.54|14935.54|15057.99|14937.99|15057.99|14937.99|15055.54|14935.54|10
1627759830000|2021-07-31 19:30:30|15058.11|14938.11|15058.6|14938.6|15059.11|14939.11|15058.11|14938.11|10
1627759840000|2021-07-31 19:30:40|15058.9|14938.9|15058.21|14938.21|15058.9|14938.9|15057.25|14937.25|9
1627759850000|2021-07-31 19:30:50|15058.4|14938.4|15056.54|14936.54|15058.4|14938.4|15056.54|14936.54|9
1627759860000|2021-07-31 19:31:00|15056.63|14936.63|15057.33|14937.33|15057.33|14937.33|15055.95|14935.95|8
1627759870000|2021-07-31 19:31:10|15057.4|14937.4|15060.81|14940.81|15060.81|14940.81|15057.4|14937.4|10
1627759880000|2021-07-31 19:31:20|15060.51|14940.51|15063.15|14943.15|15063.57|14943.57|15060.51|14940.51|10
1627759890000|2021-07-31 19:31:30|15062.94|14942.94|15063.65|14943.65|15063.84|14943.84|15062.94|14942.94|10
1627759900000|2021-07-31 19:31:40|15063.72|14943.72|15065.74|14945.74|15065.81|14945.81|15063.72|14943.72|9
1627759910000|2021-07-31 19:31:50|15066.26|14946.26|15066.43|14946.43|15066.43|14946.43|15065.9|14945.9|9
1627759920000|2021-07-31 19:32:00|15065.42|14945.42|15067.91|14947.91|15067.91|14947.91|15065.42|14945.42|10
1627759930000|2021-07-31 19:32:10|15067.5|14947.5|15070.38|14950.38|15070.6|14950.6|15067.5|14947.5|10
1627759940000|2021-07-31 19:32:20|15069.94|14949.94|15067.62|14947.62|15069.94|14949.94|15067.46|14947.46|10
1627759950000|2021-07-31 19:32:30|15067.57|14947.57|15067.05|14947.05|15068.57|14948.57|15067.04|14947.04|9
1627759960000|2021-07-31 19:32:40|15067.06|14947.06|15070.18|14950.18|15070.18|14950.18|15067.06|14947.06|10
1627759970000|2021-07-31 19:32:50|15071.34|14951.34|15073.41|14953.41|15074.78|14954.78|15071.34|14951.34|10
1627759980000|2021-07-31 19:33:00|15072.59|14952.59|15071.53|14951.53|15072.98|14952.98|15071.18|14951.18|10
1627759990000|2021-07-31 19:33:10|15071.22|14951.22|15065.26|14945.26|15071.22|14951.22|15065.26|14945.26|10
1627760000000|2021-07-31 19:33:20|15065.24|14945.24|15063.29|14943.29|15065.24|14945.24|15062.42|14942.42|10
1627760010000|2021-07-31 19:33:30|15062.84|14942.84|15062.91|14942.91|15063.11|14943.11|15062.73|14942.73|9
1627760020000|2021-07-31 19:33:40|15062.85|14942.85|15064.07|14944.07|15064.07|14944.07|15062.72|14942.72|9
1627760030000|2021-07-31 19:33:50|15064.16|14944.16|15063.68|14943.68|15064.28|14944.28|15063.68|14943.68|8
1627760040000|2021-07-31 19:34:00|15063.7|14943.7|15062.45|14942.45|15063.8|14943.8|15062.45|14942.45|10
1627760050000|2021-07-31 19:34:10|15062.21|14942.21|15064|14944|15064.47|14944.47|15062.21|14942.21|9
1627760060000|2021-07-31 19:34:20|15064.13|14944.13|15064.5|14944.5|15064.72|14944.72|15063.53|14943.53|10
1627760070000|2021-07-31 19:34:30|15064.68|14944.68|15064.44|14944.44|15064.89|14944.89|15062.7|14942.7|9
1627760080000|2021-07-31 19:34:40|15064.55|14944.55|15064.05|14944.05|15064.55|14944.55|15063.45|14943.45|9
1627760090000|2021-07-31 19:34:50|15063.78|14943.78|15060.94|14940.94|15063.78|14943.78|15060.94|14940.94|10
1627760100000|2021-07-31 19:35:00|15060.82|14940.82|15059.95|14939.95|15060.82|14940.82|15059.95|14939.95|10
1627760110000|2021-07-31 19:35:10|15059.97|14939.97|15061.05|14941.05|15061.05|14941.05|15059.94|14939.94|9
1627760120000|2021-07-31 19:35:20|15060.04|14940.04|15062.47|14942.47|15062.47|14942.47|15060.04|14940.04|10
1627760130000|2021-07-31 19:35:30|15062.33|14942.33|15061.57|14941.57|15063.2|14943.2|15061.57|14941.57|8
1627760140000|2021-07-31 19:35:40|15061.49|14941.49|15062.45|14942.45|15062.71|14942.71|15061.49|14941.49|8
1627760150000|2021-07-31 19:35:50|15062.04|14942.04|15060.18|14940.18|15062.04|14942.04|15060.18|14940.18|10
1627760160000|2021-07-31 19:36:00|15059.95|14939.95|15058.57|14938.57|15059.95|14939.95|15058.57|14938.57|9
1627760170000|2021-07-31 19:36:10|15058.46|14938.46|15051.64|14931.64|15058.46|14938.46|15051.64|14931.64|10
1627760180000|2021-07-31 19:36:20|15051.36|14931.36|15049.18|14929.18|15051.36|14931.36|15048.95|14928.95|9
1627760190000|2021-07-31 19:36:30|15049.17|14929.17|15049.64|14929.64|15049.64|14929.64|15048.52|14928.52|9
1627760200000|2021-07-31 19:36:40|15049.74|14929.74|15051.98|14931.98|15051.98|14931.98|15049.74|14929.74|8
1627760210000|2021-07-31 19:36:50|15051.81|14931.81|15051.4|14931.4|15052.17|14932.17|15051.06|14931.06|10
1627760220000|2021-07-31 19:37:00|15051.52|14931.52|15052.47|14932.47|15052.9|14932.9|15051.4|14931.4|9
1627760230000|2021-07-31 19:37:10|15052.44|14932.44|15049.16|14929.16|15052.55|14932.55|15049.16|14929.16|10
1627760240000|2021-07-31 19:37:20|15047.74|14927.74|15045.9|14925.9|15047.74|14927.74|15045.9|14925.9|9
1627760250000|2021-07-31 19:37:30|15045.83|14925.83|15045.8|14925.8|15046.08|14926.08|15045.73|14925.73|9
1627760260000|2021-07-31 19:37:40|15045.83|14925.83|15044.2|14924.2|15046.41|14926.41|15044.2|14924.2|8
1627760270000|2021-07-31 19:37:50|15043.3|14923.3|15042.44|14922.44|15043.73|14923.73|15042.44|14922.44|10
1627760280000|2021-07-31 19:38:00|15042.36|14922.36|15041.64|14921.64|15042.57|14922.57|15041.48|14921.48|9
1627760290000|2021-07-31 19:38:10|15040.86|14920.86|15039.62|14919.62|15041.08|14921.08|15039.57|14919.57|10
1627760300000|2021-07-31 19:38:20|15039.73|14919.73|15039.78|14919.78|15040.16|14920.16|15039.73|14919.73|10
1627760310000|2021-07-31 19:38:30|15039.9|14919.9|15040.1|14920.1|15040.22|14920.22|15039.82|14919.82|9
1627760320000|2021-07-31 19:38:40|15040.67|14920.67|15042.07|14922.07|15042.16|14922.16|15040.57|14920.57|10
1627760330000|2021-07-31 19:38:50|15042.3|14922.3|15044.82|14924.82|15045.14|14925.14|15042.3|14922.3|10
1627760340000|2021-07-31 19:39:00|15044.68|14924.68|15044.29|14924.29|15045.01|14925.01|15044.02|14924.02|10
1627760350000|2021-07-31 19:39:10|15044.32|14924.32|15044|14924|15044.95|14924.95|15044|14924|10
1627760360000|2021-07-31 19:39:20|15043.49|14923.49|15040.33|14920.33|15043.49|14923.49|15040.33|14920.33|9
1627760370000|2021-07-31 19:39:30|15040.28|14920.28|15037.84|14917.84|15040.28|14920.28|15037.84|14917.84|10
1627760380000|2021-07-31 19:39:40|15037.44|14917.44|15038.31|14918.31|15038.68|14918.68|15037.44|14917.44|10
1627760390000|2021-07-31 19:39:50|15038.29|14918.29|15038.85|14918.85|15038.86|14918.86|15038.11|14918.11|10
1627760400000|2021-07-31 19:40:00|15038.64|14918.64|15037.81|14917.81|15039.03|14919.03|15037.71|14917.71|10
1627760410000|2021-07-31 19:40:10|15037.61|14917.61|15038.58|14918.58|15038.68|14918.68|15037.56|14917.56|9
1627760420000|2021-07-31 19:40:20|15038.73|14918.73|15036.92|14916.92|15038.78|14918.78|15036.92|14916.92|10
1627760430000|2021-07-31 19:40:30|15036.96|14916.96|15036.73|14916.73|15036.96|14916.96|15036.56|14916.56|7
1627760440000|2021-07-31 19:40:40|15036.72|14916.72|15036.37|14916.37|15036.74|14916.74|15036.37|14916.37|7
1627760450000|2021-07-31 19:40:50|15036.41|14916.41|15036.11|14916.11|15036.41|14916.41|15035.88|14915.88|10
1627760460000|2021-07-31 19:41:00|15036.07|14916.07|15035.84|14915.84|15036.07|14916.07|15035.06|14915.06|6
1627760470000|2021-07-31 19:41:10|15035.72|14915.72|15035.4|14915.4|15036.91|14916.91|15035.13|14915.13|10
1627760480000|2021-07-31 19:41:20|15035.61|14915.61|15033.45|14913.45|15035.61|14915.61|15033.34|14913.34|10
1627760490000|2021-07-31 19:41:30|15033.44|14913.44|15030.17|14910.17|15033.44|14913.44|15030.17|14910.17|8
1627760500000|2021-07-31 19:41:40|15029.9|14909.9|15029.02|14909.02|15029.9|14909.9|15029.02|14909.02|10
1627760510000|2021-07-31 19:41:50|15028.71|14908.71|15027.24|14907.24|15028.71|14908.71|15027.24|14907.24|8
1627760520000|2021-07-31 19:42:00|15027.23|14907.23|15026.99|14906.99|15027.23|14907.23|15026.99|14906.99|3
1627760530000|2021-07-31 19:42:10|15025.58|14905.58|15024.54|14904.54|15025.7|14905.7|15024.04|14904.04|10
1627760540000|2021-07-31 19:42:20|15024.56|14904.56|15023.88|14903.88|15024.56|14904.56|15023.88|14903.88|9
1627760550000|2021-07-31 19:42:30|15023.89|14903.89|15024.74|14904.74|15024.74|14904.74|15023.89|14903.89|9
1627760560000|2021-07-31 19:42:40|15024.45|14904.45|15022.22|14902.22|15024.82|14904.82|15022.05|14902.05|10
1627760570000|2021-07-31 19:42:50|15022.28|14902.28|15024.31|14904.31|15024.32|14904.32|15022.26|14902.26|10
1627760580000|2021-07-31 19:43:00|15024.37|14904.37|15025.91|14905.91|15025.93|14905.93|15023.28|14903.28|10
1627760590000|2021-07-31 19:43:10|15025.92|14905.92|15025.85|14905.85|15025.92|14905.92|15024.1|14904.1|10
1627760600000|2021-07-31 19:43:20|15025.98|14905.98|15027.13|14907.13|15027.13|14907.13|15025.98|14905.98|10
1627760610000|2021-07-31 19:43:30|15027.12|14907.12|15027.31|14907.31|15027.42|14907.42|15027.12|14907.12|7
1627760620000|2021-07-31 19:43:40|15026.97|14906.97|15023.56|14903.56|15027.06|14907.06|15023.56|14903.56|9
1627760630000|2021-07-31 19:43:50|15022.91|14902.91|15023.79|14903.79|15024.04|14904.04|15022|14902|10
1627760640000|2021-07-31 19:44:00|15023.25|14903.25|15024.43|14904.43|15024.43|14904.43|15023.25|14903.25|9
1627760650000|2021-07-31 19:44:10|15024.67|14904.67|15025.33|14905.33|15026.31|14906.31|15024.67|14904.67|10
1627760660000|2021-07-31 19:44:20|15024.7|14904.7|15027.04|14907.04|15027.04|14907.04|15024.7|14904.7|10
1627760670000|2021-07-31 19:44:30|15026.93|14906.93|15027.1|14907.1|15027.1|14907.1|15026.93|14906.93|6
1627760680000|2021-07-31 19:44:40|15027.28|14907.28|15029.06|14909.06|15029.19|14909.19|15027.28|14907.28|9
1627760690000|2021-07-31 19:44:50|15029.1|14909.1|15030.62|14910.62|15030.62|14910.62|15028.57|14908.57|10
1627760700000|2021-07-31 19:45:00|15030.63|14910.63|15030.05|14910.05|15030.96|14910.96|15030.05|14910.05|10
1627760710000|2021-07-31 19:45:10|15030.24|14910.24|15031.58|14911.58|15031.82|14911.82|15030.24|14910.24|10
1627760720000|2021-07-31 19:45:20|15031.38|14911.38|15029.69|14909.69|15031.5|14911.5|15029.69|14909.69|8
1627760730000|2021-07-31 19:45:30|15029|14909|15028.62|14908.62|15029|14909|15028.43|14908.43|9
1627760740000|2021-07-31 19:45:40|15029.2|14909.2|15030.46|14910.46|15031.09|14911.09|15029.2|14909.2|10
1627760750000|2021-07-31 19:45:50|15030.47|14910.47|15029.78|14909.78|15030.5|14910.5|15029.75|14909.75|10
1627760760000|2021-07-31 19:46:00|15029.85|14909.85|15027.41|14907.41|15029.85|14909.85|15027.41|14907.41|9
1627760770000|2021-07-31 19:46:10|15026.91|14906.91|15025.4|14905.4|15026.91|14906.91|15025.37|14905.37|9
1627760780000|2021-07-31 19:46:20|15025.33|14905.33|15026.2|14906.2|15026.2|14906.2|15024.31|14904.31|10
1627760790000|2021-07-31 19:46:30|15026.27|14906.27|15026.6|14906.6|15026.6|14906.6|15026.27|14906.27|9
1627760800000|2021-07-31 19:46:40|15026.72|14906.72|15023.48|14903.48|15026.72|14906.72|15023.19|14903.19|10
1627760810000|2021-07-31 19:46:50|15023.5|14903.5|15024.36|14904.36|15025.58|14905.58|15023.5|14903.5|10
1627760820000|2021-07-31 19:47:00|15024.45|14904.45|15022.38|14902.38|15024.45|14904.45|15021.28|14901.28|10
1627760830000|2021-07-31 19:47:10|15022.93|14902.93|15022.23|14902.23|15023.41|14903.41|15022.23|14902.23|9
1627760840000|2021-07-31 19:47:20|15022.32|14902.32|15019.46|14899.46|15022.32|14902.32|15019.21|14899.21|10
1627760850000|2021-07-31 19:47:30|15019.3|14899.3|15019.4|14899.4|15019.49|14899.49|15019.18|14899.18|8
1627760860000|2021-07-31 19:47:40|15019.32|14899.32|15020.03|14900.03|15020.58|14900.58|15019.32|14899.32|9
1627760870000|2021-07-31 19:47:50|15020.02|14900.02|15020.56|14900.56|15020.56|14900.56|15019.86|14899.86|7
1627760880000|2021-07-31 19:48:00|15020.67|14900.67|15018.79|14898.79|15020.83|14900.83|15018.79|14898.79|10
1627760890000|2021-07-31 19:48:10|15018.67|14898.67|15017.76|14897.76|15018.96|14898.96|15017.65|14897.65|10
1627760900000|2021-07-31 19:48:20|15017.58|14897.58|15016.64|14896.64|15017.58|14897.58|15016.18|14896.18|10
1627760910000|2021-07-31 19:48:30|15015.84|14895.84|15015.42|14895.42|15016.45|14896.45|15014.87|14894.87|9
1627760920000|2021-07-31 19:48:40|15015.21|14895.21|15013.52|14893.52|15015.21|14895.21|15013.52|14893.52|10
1627760930000|2021-07-31 19:48:50|15011.89|14891.89|15009.76|14889.76|15011.89|14891.89|15009.76|14889.76|10
1627760940000|2021-07-31 19:49:00|15009.63|14889.63|15008.59|14888.59|15009.63|14889.63|15008.39|14888.39|10
1627760950000|2021-07-31 19:49:10|15008.71|14888.71|15009.59|14889.59|15009.59|14889.59|15007.15|14887.15|10
1627760960000|2021-07-31 19:49:20|15009.61|14889.61|15010.61|14890.61|15010.65|14890.65|15009.61|14889.61|9
1627760970000|2021-07-31 19:49:30|15010.7|14890.7|15009.7|14889.7|15010.98|14890.98|15009.7|14889.7|9
1627760980000|2021-07-31 19:49:40|15009.58|14889.58|15009.2|14889.2|15009.77|14889.77|15008.1|14888.1|10
1627760990000|2021-07-31 19:49:50|15009.14|14889.14|15011.06|14891.06|15011.06|14891.06|15009.14|14889.14|10
1627761000000|2021-07-31 19:50:00|15011.38|14891.38|15013.6|14893.6|15013.61|14893.61|15011.38|14891.38|9
1627761010000|2021-07-31 19:50:10|15012.49|14892.49|15011.04|14891.04|15013.39|14893.39|15011.03|14891.03|9
1627761020000|2021-07-31 19:50:20|15011.03|14891.03|15011.69|14891.69|15011.98|14891.98|15011.03|14891.03|7
1627761030000|2021-07-31 19:50:30|15011.97|14891.97|15011.87|14891.87|15011.98|14891.98|15011.84|14891.84|7
1627761040000|2021-07-31 19:50:40|15012.14|14892.14|15012.26|14892.26|15012.38|14892.38|15012.14|14892.14|7
1627761050000|2021-07-31 19:50:50|15012.23|14892.23|15011.91|14891.91|15012.5|14892.5|15011.78|14891.78|7
1627761060000|2021-07-31 19:51:00|15012.47|14892.47|15014.32|14894.32|15014.32|14894.32|15012.47|14892.47|10
1627761070000|2021-07-31 19:51:10|15013.9|14893.9|15015.54|14895.54|15016.44|14896.44|15013.9|14893.9|9
1627761080000|2021-07-31 19:51:20|15015.74|14895.74|15014.74|14894.74|15015.91|14895.91|15014.63|14894.63|9
1627761090000|2021-07-31 19:51:30|15014.46|14894.46|15013.49|14893.49|15014.46|14894.46|15013.38|14893.38|7
1627761100000|2021-07-31 19:51:40|15011.88|14891.88|15011.4|14891.4|15011.9|14891.9|15011.4|14891.4|9
1627761110000|2021-07-31 19:51:50|15011.53|14891.53|15010.39|14890.39|15011.53|14891.53|15010.39|14890.39|9
1627761120000|2021-07-31 19:52:00|15010.37|14890.37|15008.41|14888.41|15011.2|14891.2|15008.41|14888.41|10
1627761130000|2021-07-31 19:52:10|15008.47|14888.47|15007.53|14887.53|15008.47|14888.47|15007.44|14887.44|10
1627761140000|2021-07-31 19:52:20|15007.79|14887.79|15010.66|14890.66|15010.66|14890.66|15007.79|14887.79|8
1627761150000|2021-07-31 19:52:30|15011.09|14891.09|15009.94|14889.94|15011.18|14891.18|15009.94|14889.94|8
1627761160000|2021-07-31 19:52:40|15010.37|14890.37|15009.95|14889.95|15010.37|14890.37|15007.78|14887.78|10
1627761170000|2021-07-31 19:52:50|15009.96|14889.96|15010.41|14890.41|15010.48|14890.48|15009.96|14889.96|8
1627761180000|2021-07-31 19:53:00|15010.31|14890.31|15008.12|14888.12|15010.35|14890.35|15008.02|14888.02|9
1627761190000|2021-07-31 19:53:10|15008.11|14888.11|15008.4|14888.4|15008.45|14888.45|15008|14888|8
1627761200000|2021-07-31 19:53:20|15008.42|14888.42|15009.21|14889.21|15009.51|14889.51|15008.18|14888.18|10
1627761210000|2021-07-31 19:53:30|15009.13|14889.13|15011.92|14891.92|15011.92|14891.92|15009.01|14889.01|9
1627761220000|2021-07-31 19:53:40|15011.99|14891.99|15009.02|14889.02|15012.11|14892.11|15009.02|14889.02|10
1627761230000|2021-07-31 19:53:50|15008.43|14888.43|15007.35|14887.35|15008.8|14888.8|15007.35|14887.35|9
1627761240000|2021-07-31 19:54:00|15007.52|14887.52|15008.68|14888.68|15008.68|14888.68|15006.88|14886.88|10
1627761250000|2021-07-31 19:54:10|15009.09|14889.09|15007.07|14887.07|15009.32|14889.32|15007.07|14887.07|10
1627761260000|2021-07-31 19:54:20|15007.17|14887.17|15007.08|14887.08|15007.21|14887.21|15006.99|14886.99|8
1627761270000|2021-07-31 19:54:30|15007.1|14887.1|15007.03|14887.03|15007.36|14887.36|15006.94|14886.94|8
1627761280000|2021-07-31 19:54:40|15007.21|14887.21|15007.8|14887.8|15007.88|14887.88|15007.2|14887.2|9
1627761290000|2021-07-31 19:54:50|15007.79|14887.79|15008.12|14888.12|15008.26|14888.26|15007.75|14887.75|8
1627761300000|2021-07-31 19:55:00|15007.9|14887.9|15010.71|14890.71|15011.02|14891.02|15007.5|14887.5|10
1627761310000|2021-07-31 19:55:10|15011.11|14891.11|15011.54|14891.54|15012|14892|15010.82|14890.82|10
1627761320000|2021-07-31 19:55:20|15011.5|14891.5|15012.12|14892.12|15012.12|14892.12|15011.5|14891.5|9
1627761330000|2021-07-31 19:55:30|15012.17|14892.17|15013.35|14893.35|15013.35|14893.35|15012.04|14892.04|9
1627761340000|2021-07-31 19:55:40|15014.84|14894.84|15016.19|14896.19|15016.67|14896.67|15014.84|14894.84|10
1627761350000|2021-07-31 19:55:50|15016.25|14896.25|15015.49|14895.49|15016.75|14896.75|15015.49|14895.49|8
1627761360000|2021-07-31 19:56:00|15015.09|14895.09|15015.3|14895.3|15016.57|14896.57|15014.6|14894.6|10
1627761370000|2021-07-31 19:56:10|15016.44|14896.44|15018.47|14898.47|15018.66|14898.66|15016.44|14896.44|10
1627761380000|2021-07-31 19:56:20|15018.33|14898.33|15015.23|14895.23|15018.33|14898.33|15014.46|14894.46|10
1627761390000|2021-07-31 19:56:30|15015.19|14895.19|15011.71|14891.71|15015.19|14895.19|15011.71|14891.71|10
1627761400000|2021-07-31 19:56:40|15011.68|14891.68|15010.92|14890.92|15011.68|14891.68|15010.92|14890.92|9
1627761410000|2021-07-31 19:56:50|15011.06|14891.06|15012.62|14892.62|15012.62|14892.62|15010.53|14890.53|9
1627761420000|2021-07-31 19:57:00|15012.53|14892.53|15009.76|14889.76|15012.53|14892.53|15009.76|14889.76|9
1627761430000|2021-07-31 19:57:10|15009.77|14889.77|15009.72|14889.72|15009.78|14889.78|15009.72|14889.72|5
1627761440000|2021-07-31 19:57:20|15009.75|14889.75|15011.06|14891.06|15011.24|14891.24|15009.75|14889.75|7
1627761450000|2021-07-31 19:57:30|15010.99|14890.99|15010.83|14890.83|15010.99|14890.99|15010.75|14890.75|5
1627761460000|2021-07-31 19:57:40|15009.72|14889.72|15009.73|14889.73|15009.77|14889.77|15009.59|14889.59|8
1627761470000|2021-07-31 19:57:50|15009.7|14889.7|15011.07|14891.07|15011.08|14891.08|15009.7|14889.7|5
1627761480000|2021-07-31 19:58:00|15011.05|14891.05|15012.1|14892.1|15012.1|14892.1|15011.04|14891.04|7
1627761490000|2021-07-31 19:58:10|15012.05|14892.05|15011.97|14891.97|15012.05|14892.05|15011.72|14891.72|9
1627761500000|2021-07-31 19:58:20|15010.84|14890.84|15011.36|14891.36|15011.36|14891.36|15010.84|14890.84|9
1627761510000|2021-07-31 19:58:30|15011.77|14891.77|15012.08|14892.08|15012.18|14892.18|15011.76|14891.76|8
1627761520000|2021-07-31 19:58:40|15012.12|14892.12|15011.72|14891.72|15012.16|14892.16|15011.72|14891.72|9
1627761530000|2021-07-31 19:58:50|15011.76|14891.76|15012.4|14892.4|15012.4|14892.4|15011.76|14891.76|6
1627761540000|2021-07-31 19:59:00|15012.44|14892.44|15014.05|14894.05|15014.05|14894.05|15012.44|14892.44|8
1627761550000|2021-07-31 19:59:10|15013.94|14893.94|15014.93|14894.93|15014.93|14894.93|15013.94|14893.94|9
1627761560000|2021-07-31 19:59:20|15014.81|14894.81|15014.77|14894.77|15014.9|14894.9|15014.42|14894.42|9
1627761570000|2021-07-31 19:59:30|15015.02|14895.02|15015.64|14895.64|15015.64|14895.64|15014.9|14894.9|8
1627761580000|2021-07-31 19:59:40|15015.69|14895.69|15017.05|14897.05|15017.05|14897.05|15015.69|14895.69|7
1627761590000|2021-07-31 19:59:50|15016.99|14896.99|15016.67|14896.67|15016.99|14896.99|15016.55|14896.55|9
1627761600000|2021-07-31 20:00:00|15016.42|14896.42|15014.87|14894.87|15016.6|14896.6|15014.85|14894.85|10
1627761610000|2021-07-31 20:00:10|15014.81|14894.81|15011.9|14891.9|15014.81|14894.81|15011.9|14891.9|10
1627761620000|2021-07-31 20:00:20|15011.92|14891.92|15010.52|14890.52|15011.92|14891.92|15010.52|14890.52|10
1627761630000|2021-07-31 20:00:30|15010.63|14890.63|15010.29|14890.29|15010.63|14890.63|15009.84|14889.84|10
1627761640000|2021-07-31 20:00:40|15008.94|14888.94|15008.83|14888.83|15008.94|14888.94|15008.69|14888.69|9
1627761650000|2021-07-31 20:00:50|15008.72|14888.72|15008|14888|15008.78|14888.78|15008|14888|9
1627761660000|2021-07-31 20:01:00|15007.59|14887.59|15007.38|14887.38|15007.61|14887.61|15007.38|14887.38|10
1627761670000|2021-07-31 20:01:10|15007.35|14887.35|15007.84|14887.84|15008.5|14888.5|15006.74|14886.74|7
1627761680000|2021-07-31 20:01:20|15007.94|14887.94|15006.26|14886.26|15007.94|14887.94|15006.26|14886.26|8
1627761690000|2021-07-31 20:01:30|15006.25|14886.25|15004.02|14884.02|15006.25|14886.25|15004.02|14884.02|8
1627761700000|2021-07-31 20:01:40|15003.95|14883.95|15003.15|14883.15|15003.95|14883.95|15003.15|14883.15|7
1627761710000|2021-07-31 20:01:50|15002.35|14882.35|15002.17|14882.17|15002.49|14882.49|15002.13|14882.13|6
1627761720000|2021-07-31 20:02:00|15002.2|14882.2|15002.16|14882.16|15002.22|14882.22|15002.12|14882.12|8
1627761730000|2021-07-31 20:02:10|15002.18|14882.18|15002.14|14882.14|15002.23|14882.23|15002.14|14882.14|5
1627761740000|2021-07-31 20:02:20|15002.04|14882.04|15002.11|14882.11|15002.13|14882.13|15001.58|14881.58|9
1627761750000|2021-07-31 20:02:30|15001.89|14881.89|15001.62|14881.62|15001.98|14881.98|15001.62|14881.62|9
1627761760000|2021-07-31 20:02:40|15001.75|14881.75|15002.15|14882.15|15002.22|14882.22|15001.69|14881.69|9
1627761770000|2021-07-31 20:02:50|15002.1|14882.1|15002.73|14882.73|15004.14|14884.14|15002.1|14882.1|10
1627761780000|2021-07-31 20:03:00|15003.37|14883.37|15001.3|14881.3|15003.57|14883.57|15001.3|14881.3|10
1627761790000|2021-07-31 20:03:10|15001.4|14881.4|15002.44|14882.44|15002.44|14882.44|15001.32|14881.32|10
1627761800000|2021-07-31 20:03:20|15002.71|14882.71|15003.87|14883.87|15003.87|14883.87|15002.68|14882.68|10
1627761810000|2021-07-31 20:03:30|15003.86|14883.86|15006.4|14886.4|15006.4|14886.4|15003.86|14883.86|9
1627761820000|2021-07-31 20:03:40|15006.32|14886.32|15007.37|14887.37|15007.37|14887.37|15006.32|14886.32|7
1627761830000|2021-07-31 20:03:50|15007.42|14887.42|15007.44|14887.44|15007.47|14887.47|15007.33|14887.33|6
1627761840000|2021-07-31 20:04:00|15007.53|14887.53|15009.27|14889.27|15009.32|14889.32|15007.53|14887.53|9
1627761850000|2021-07-31 20:04:10|15009.55|14889.55|15006.23|14886.23|15009.55|14889.55|15006.23|14886.23|9
1627761860000|2021-07-31 20:04:20|15006.07|14886.07|15005.94|14885.94|15007.43|14887.43|15005.06|14885.06|10
1627761870000|2021-07-31 20:04:30|15005.41|14885.41|15004.55|14884.55|15005.41|14885.41|15003.9|14883.9|10
1627761880000|2021-07-31 20:04:40|15004.56|14884.56|15007.04|14887.04|15008|14888|15004.56|14884.56|10
1627761890000|2021-07-31 20:04:50|15006.5|14886.5|15008.35|14888.35|15008.35|14888.35|15006.34|14886.34|9
1627761900000|2021-07-31 20:05:00|15008.46|14888.46|15006.12|14886.12|15008.46|14888.46|15006.12|14886.12|10
1627761910000|2021-07-31 20:05:10|15006.11|14886.11|15006.25|14886.25|15006.38|14886.38|15004.84|14884.84|10
1627761920000|2021-07-31 20:05:20|15005.11|14885.11|15004.13|14884.13|15005.11|14885.11|15003.16|14883.16|10
1627761930000|2021-07-31 20:05:30|15003.77|14883.77|15003.78|14883.78|15004.23|14884.23|15003.77|14883.77|9
1627761940000|2021-07-31 20:05:40|15003.69|14883.69|15001.7|14881.7|15003.72|14883.72|15001.7|14881.7|10
1627761950000|2021-07-31 20:05:50|15001.62|14881.62|15000.44|14880.44|15001.62|14881.62|15000.44|14880.44|9
1627761960000|2021-07-31 20:06:00|15000.23|14880.23|14998.99|14878.99|15000.23|14880.23|14998.99|14878.99|8
1627761970000|2021-07-31 20:06:10|14998.37|14878.37|14995.16|14875.16|14998.37|14878.37|14995.01|14875.01|9
1627761980000|2021-07-31 20:06:20|14995.15|14875.15|14994.92|14874.92|14995.18|14875.18|14994.91|14874.91|9
1627761990000|2021-07-31 20:06:30|14995.16|14875.16|14998.28|14878.28|14998.28|14878.28|14995|14875|10
1627762000000|2021-07-31 20:06:40|14998.09|14878.09|14998.42|14878.42|14998.44|14878.44|14997.98|14877.98|10
1627762010000|2021-07-31 20:06:50|14998.5|14878.5|14997.14|14877.14|14998.5|14878.5|14997.14|14877.14|9
1627762020000|2021-07-31 20:07:00|14996.26|14876.26|14994.19|14874.19|14996.32|14876.32|14994.19|14874.19|10
1627762030000|2021-07-31 20:07:10|14994.22|14874.22|14992.9|14872.9|14994.22|14874.22|14991.58|14871.58|10
1627762040000|2021-07-31 20:07:20|14993.17|14873.17|14991.1|14871.1|14993.32|14873.32|14990.93|14870.93|8
1627762050000|2021-07-31 20:07:30|14991.81|14871.81|14993.23|14873.23|14993.29|14873.29|14991.75|14871.75|10
1627762060000|2021-07-31 20:07:40|14993.48|14873.48|14993.88|14873.88|14994.01|14874.01|14993.48|14873.48|10
1627762070000|2021-07-31 20:07:50|14994.14|14874.14|14993.74|14873.74|14994.14|14874.14|14992.91|14872.91|8
1627762080000|2021-07-31 20:08:00|14993.6|14873.6|14993.62|14873.62|14993.98|14873.98|14992.55|14872.55|9
1627762090000|2021-07-31 20:08:10|14993.57|14873.57|14992.48|14872.48|14993.57|14873.57|14992.48|14872.48|9
1627762100000|2021-07-31 20:08:20|14992.61|14872.61|14992.36|14872.36|14992.61|14872.61|14992.36|14872.36|7
1627762110000|2021-07-31 20:08:30|14992.35|14872.35|14992.36|14872.36|14992.36|14872.36|14992.02|14872.02|9
1627762120000|2021-07-31 20:08:40|14992.31|14872.31|14991.86|14871.86|14992.4|14872.4|14991.86|14871.86|8
1627762130000|2021-07-31 20:08:50|14992.06|14872.06|14990.54|14870.54|14992.06|14872.06|14990.54|14870.54|10
1627762140000|2021-07-31 20:09:00|14990.7|14870.7|14989.91|14869.91|14991.26|14871.26|14989.91|14869.91|9
1627762150000|2021-07-31 20:09:10|14989.82|14869.82|14989.59|14869.59|14989.82|14869.82|14988.35|14868.35|8
1627762160000|2021-07-31 20:09:20|14989.13|14869.13|14989.77|14869.77|14989.77|14869.77|14989.13|14869.13|7
1627762170000|2021-07-31 20:09:30|14989.78|14869.78|14990.05|14870.05|14990.37|14870.37|14989.78|14869.78|8
1627762180000|2021-07-31 20:09:40|14990.13|14870.13|14989.09|14869.09|14990.64|14870.64|14988.7|14868.7|10
1627762190000|2021-07-31 20:09:50|14989.21|14869.21|14989.86|14869.86|14989.98|14869.98|14989.2|14869.2|9
1627762200000|2021-07-31 20:10:00|14989.65|14869.65|14989.82|14869.82|14990|14870|14989.65|14869.65|8
1627762210000|2021-07-31 20:10:10|14989.63|14869.63|14988.75|14868.75|14989.84|14869.84|14988.75|14868.75|9
1627762220000|2021-07-31 20:10:20|14988.68|14868.68|14988.21|14868.21|14988.89|14868.89|14988.21|14868.21|9
1627762230000|2021-07-31 20:10:30|14988.16|14868.16|14987.44|14867.44|14988.16|14868.16|14987.44|14867.44|9
1627762240000|2021-07-31 20:10:40|14987.4|14867.4|14986.66|14866.66|14987.44|14867.44|14986.55|14866.55|9
1627762250000|2021-07-31 20:10:50|14986.58|14866.58|14986.21|14866.21|14986.58|14866.58|14986.18|14866.18|9
1627762260000|2021-07-31 20:11:00|14986.2|14866.2|14985.17|14865.17|14986.21|14866.21|14985.17|14865.17|9
1627762270000|2021-07-31 20:11:10|14984.99|14864.99|14984.81|14864.81|14984.99|14864.99|14983.05|14863.05|9
1627762280000|2021-07-31 20:11:20|14983.71|14863.71|14984.72|14864.72|14984.82|14864.82|14983.71|14863.71|10
1627762290000|2021-07-31 20:11:30|14984.73|14864.73|14983.58|14863.58|14984.73|14864.73|14983.58|14863.58|10
1627762300000|2021-07-31 20:11:40|14983.81|14863.81|14982.86|14862.86|14984.2|14864.2|14982.86|14862.86|10
1627762310000|2021-07-31 20:11:50|14982.74|14862.74|14983.79|14863.79|14983.79|14863.79|14982.67|14862.67|9
1627762320000|2021-07-31 20:12:00|14983.55|14863.55|14982.62|14862.62|14983.66|14863.66|14982.62|14862.62|8
1627762330000|2021-07-31 20:12:10|14982.63|14862.63|14979.41|14859.41|14982.63|14862.63|14979.41|14859.41|10
1627762340000|2021-07-31 20:12:20|14979.15|14859.15|14975.7|14855.7|14979.15|14859.15|14975.7|14855.7|10
1627762350000|2021-07-31 20:12:30|14975.66|14855.66|14974.66|14854.66|14975.66|14855.66|14974.63|14854.63|10
1627762360000|2021-07-31 20:12:40|14974.69|14854.69|14974.91|14854.91|14977.26|14857.26|14974.69|14854.69|10
1627762370000|2021-07-31 20:12:50|14974.77|14854.77|14974.73|14854.73|14974.84|14854.84|14974.7|14854.7|8
1627762380000|2021-07-31 20:13:00|14974.85|14854.85|14973.76|14853.76|14974.85|14854.85|14973.76|14853.76|9
1627762390000|2021-07-31 20:13:10|14974.82|14854.82|14975.62|14855.62|14975.88|14855.88|14974.82|14854.82|8
1627762400000|2021-07-31 20:13:20|14975.48|14855.48|14975.89|14855.89|14975.89|14855.89|14975.48|14855.48|9
1627762410000|2021-07-31 20:13:30|14976|14856|14977.31|14857.31|14977.31|14857.31|14976|14856|6
1627762420000|2021-07-31 20:13:40|14977.32|14857.32|14977.45|14857.45|14977.45|14857.45|14977.21|14857.21|6
1627762430000|2021-07-31 20:13:50|14977.49|14857.49|14976.65|14856.65|14977.55|14857.55|14976.65|14856.65|8
1627762440000|2021-07-31 20:14:00|14976.85|14856.85|14978.45|14858.45|14978.51|14858.51|14976.85|14856.85|10
1627762450000|2021-07-31 20:14:10|14978.57|14858.57|14979.39|14859.39|14979.39|14859.39|14978.53|14858.53|8
1627762460000|2021-07-31 20:14:20|14979.29|14859.29|14977.41|14857.41|14979.29|14859.29|14977.41|14857.41|10
1627762470000|2021-07-31 20:14:30|14975.9|14855.9|14976.03|14856.03|14976.04|14856.04|14975.38|14855.38|10
1627762480000|2021-07-31 20:14:40|14975.78|14855.78|14975.53|14855.53|14975.79|14855.79|14975.37|14855.37|9
1627762490000|2021-07-31 20:14:50|14976.65|14856.65|14975.47|14855.47|14976.65|14856.65|14975.47|14855.47|7
1627762500000|2021-07-31 20:15:00|14975.67|14855.67|14974.83|14854.83|14975.74|14855.74|14974.83|14854.83|9
1627762510000|2021-07-31 20:15:10|14974.7|14854.7|14974.59|14854.59|14975.27|14855.27|14974.41|14854.41|9
1627762520000|2021-07-31 20:15:20|14974.37|14854.37|14972.81|14852.81|14974.37|14854.37|14972.79|14852.79|8
1627762530000|2021-07-31 20:15:30|14972.56|14852.56|14970.2|14850.2|14972.56|14852.56|14970.2|14850.2|8
1627762540000|2021-07-31 20:15:40|14970.22|14850.22|14969.26|14849.26|14970.22|14850.22|14968.96|14848.96|9
1627762550000|2021-07-31 20:15:50|14969.27|14849.27|14969.79|14849.79|14970.34|14850.34|14969.15|14849.15|9
1627762560000|2021-07-31 20:16:00|14969.96|14849.96|14968.99|14848.99|14969.96|14849.96|14968.68|14848.68|9
1627762570000|2021-07-31 20:16:10|14969.11|14849.11|14969.02|14849.02|14970.4|14850.4|14969.02|14849.02|9
1627762580000|2021-07-31 20:16:20|14969.22|14849.22|14967.9|14847.9|14969.26|14849.26|14967.9|14847.9|10
1627762590000|2021-07-31 20:16:30|14967.79|14847.79|14967.21|14847.21|14968.5|14848.5|14967.11|14847.11|10
1627762600000|2021-07-31 20:16:40|14967.36|14847.36|14971.07|14851.07|14971.07|14851.07|14967.36|14847.36|10
1627762610000|2021-07-31 20:16:50|14971.58|14851.58|14976.49|14856.49|14976.49|14856.49|14971.58|14851.58|9
1627762620000|2021-07-31 20:17:00|14976.81|14856.81|14980.12|14860.12|14980.12|14860.12|14976.68|14856.68|9
1627762630000|2021-07-31 20:17:10|14980.67|14860.67|14982.39|14862.39|14982.39|14862.39|14980.67|14860.67|9
1627762640000|2021-07-31 20:17:20|14982.41|14862.41|14982.77|14862.77|14982.77|14862.77|14982.29|14862.29|8
1627762650000|2021-07-31 20:17:30|14982.58|14862.58|14982.62|14862.62|14982.91|14862.91|14982.53|14862.53|10
1627762660000|2021-07-31 20:17:40|14982.22|14862.22|14981.86|14861.86|14982.31|14862.31|14981.72|14861.72|10
1627762670000|2021-07-31 20:17:50|14981.95|14861.95|14983.1|14863.1|14984.05|14864.05|14981.63|14861.63|10
1627762680000|2021-07-31 20:18:00|14984.01|14864.01|14985.96|14865.96|14985.96|14865.96|14983.91|14863.91|9
1627762690000|2021-07-31 20:18:10|14986.19|14866.19|14986.43|14866.43|14986.44|14866.44|14986.14|14866.14|10
1627762700000|2021-07-31 20:18:20|14986.33|14866.33|14983.64|14863.64|14986.52|14866.52|14983.64|14863.64|10
1627762710000|2021-07-31 20:18:30|14984.41|14864.41|14985.32|14865.32|14985.32|14865.32|14983.96|14863.96|9
1627762720000|2021-07-31 20:18:40|14985.11|14865.11|14986.94|14866.94|14986.95|14866.95|14985.11|14865.11|10
1627762730000|2021-07-31 20:18:50|14986.98|14866.98|14985.12|14865.12|14986.98|14866.98|14985.07|14865.07|10
1627762740000|2021-07-31 20:19:00|14985.02|14865.02|14985.57|14865.57|14985.57|14865.57|14984.91|14864.91|10
1627762750000|2021-07-31 20:19:10|14985.52|14865.52|14986.82|14866.82|14986.91|14866.91|14985.48|14865.48|8
1627762760000|2021-07-31 20:19:20|14986.64|14866.64|14987.44|14867.44|14987.58|14867.58|14986.64|14866.64|8
1627762770000|2021-07-31 20:19:30|14988.87|14868.87|14987.87|14867.87|14989.82|14869.82|14987.87|14867.87|10
1627762780000|2021-07-31 20:19:40|14988.13|14868.13|14989.13|14869.13|14989.13|14869.13|14988.13|14868.13|9
1627762790000|2021-07-31 20:19:50|14989.08|14869.08|14990.15|14870.15|14990.15|14870.15|14988.68|14868.68|10
1627762800000|2021-07-31 20:20:00|14989.9|14869.9|14990.89|14870.89|14991.96|14871.96|14989.77|14869.77|9
1627762810000|2021-07-31 20:20:10|14990.67|14870.67|14993.36|14873.36|14993.9|14873.9|14990.67|14870.67|9
1627762820000|2021-07-31 20:20:20|14993.3|14873.3|14995.2|14875.2|14995.2|14875.2|14993.3|14873.3|8
1627762830000|2021-07-31 20:20:30|14995.21|14875.21|14995.02|14875.02|14995.22|14875.22|14994.97|14874.97|7
1627762840000|2021-07-31 20:20:40|14995.06|14875.06|14994.75|14874.75|14995.06|14875.06|14994.75|14874.75|7
1627762850000|2021-07-31 20:20:50|14994.51|14874.51|14995.43|14875.43|14996.31|14876.31|14994.51|14874.51|9
1627762860000|2021-07-31 20:21:00|14995.58|14875.58|14997.23|14877.23|14997.23|14877.23|14995.58|14875.58|10
1627762870000|2021-07-31 20:21:10|14997.24|14877.24|14999.86|14879.86|14999.89|14879.89|14996.86|14876.86|10
1627762880000|2021-07-31 20:21:20|15000.15|14880.15|15000.61|14880.61|15000.61|14880.61|15000.15|14880.15|10
1627762890000|2021-07-31 20:21:30|15000.62|14880.62|15000.62|14880.62|15000.62|14880.62|14998.31|14878.31|10
1627762900000|2021-07-31 20:21:40|15001.04|14881.04|15002.12|14882.12|15002.16|14882.16|15001.04|14881.04|10
1627762910000|2021-07-31 20:21:50|15002.21|14882.21|15001.39|14881.39|15002.21|14882.21|15000.89|14880.89|9
1627762920000|2021-07-31 20:22:00|15001.35|14881.35|15000.69|14880.69|15001.45|14881.45|15000.6|14880.6|10
1627762930000|2021-07-31 20:22:10|15000.95|14880.95|15001.18|14881.18|15001.18|14881.18|15000.95|14880.95|6
1627762940000|2021-07-31 20:22:20|15001.07|14881.07|15002.41|14882.41|15002.63|14882.63|15001.07|14881.07|7
1627762950000|2021-07-31 20:22:30|15002.63|14882.63|15002.57|14882.57|15003.35|14883.35|15002.5|14882.5|10
1627762960000|2021-07-31 20:22:40|15002.7|14882.7|15003.6|14883.6|15003.74|14883.74|15002.7|14882.7|10
1627762970000|2021-07-31 20:22:50|15003.54|14883.54|15004.29|14884.29|15004.78|14884.78|15003.54|14883.54|10
1627762980000|2021-07-31 20:23:00|15004.28|14884.28|15004.33|14884.33|15004.6|14884.6|15004.19|14884.19|10
1627762990000|2021-07-31 20:23:10|15004.21|14884.21|15004.92|14884.92|15005.1|14885.1|15004.21|14884.21|9
1627763000000|2021-07-31 20:23:20|15004.56|14884.56|15003.59|14883.59|15004.82|14884.82|15003.59|14883.59|9
1627763010000|2021-07-31 20:23:30|15003.23|14883.23|15002.97|14882.97|15003.54|14883.54|15002.97|14882.97|9
1627763020000|2021-07-31 20:23:40|15002.96|14882.96|15002.07|14882.07|15002.98|14882.98|15002.02|14882.02|9
1627763030000|2021-07-31 20:23:50|15001.33|14881.33|14999.33|14879.33|15001.33|14881.33|14999.22|14879.22|9
1627763040000|2021-07-31 20:24:00|14999.43|14879.43|15002.09|14882.09|15002.09|14882.09|14999.36|14879.36|7
1627763050000|2021-07-31 20:24:10|15002.12|14882.12|15003.63|14883.63|15003.63|14883.63|15002.12|14882.12|10
1627763060000|2021-07-31 20:24:20|15003.64|14883.64|15004.44|14884.44|15004.68|14884.68|15003.59|14883.59|10
1627763070000|2021-07-31 20:24:30|15005.11|14885.11|15006.82|14886.82|15006.82|14886.82|15005.11|14885.11|10
1627763080000|2021-07-31 20:24:40|15006.77|14886.77|15010.33|14890.33|15010.33|14890.33|15006.77|14886.77|10
1627763090000|2021-07-31 20:24:50|15010.24|14890.24|15012.41|14892.41|15012.41|14892.41|15010.24|14890.24|9
1627763100000|2021-07-31 20:25:00|15012.19|14892.19|15011.51|14891.51|15012.4|14892.4|15011.28|14891.28|10
1627763110000|2021-07-31 20:25:10|15010.73|14890.73|15008.21|14888.21|15010.73|14890.73|15007.89|14887.89|10
1627763120000|2021-07-31 20:25:20|15007.71|14887.71|15011.43|14891.43|15011.56|14891.56|15007.26|14887.26|10
1627763130000|2021-07-31 20:25:30|15012.18|14892.18|15016.47|14896.47|15016.47|14896.47|15012.17|14892.17|10
1627763140000|2021-07-31 20:25:40|15017.21|14897.21|15026.1|14906.1|15026.1|14906.1|15017.21|14897.21|10
1627763150000|2021-07-31 20:25:50|15027.38|14907.38|15029.97|14909.97|15029.98|14909.98|15027.06|14907.06|10
1627763160000|2021-07-31 20:26:00|15029.89|14909.89|15032.55|14912.55|15032.65|14912.65|15029.89|14909.89|10
1627763170000|2021-07-31 20:26:10|15032.62|14912.62|15031|14911|15032.62|14912.62|15030.92|14910.92|10
1627763180000|2021-07-31 20:26:20|15031.12|14911.12|15030.94|14910.94|15031.25|14911.25|15030.94|14910.94|10
1627763190000|2021-07-31 20:26:30|15030.82|14910.82|15030.69|14910.69|15031.18|14911.18|15030.44|14910.44|9
1627763200000|2021-07-31 20:26:40|15030.67|14910.67|15031.14|14911.14|15031.3|14911.3|15030.3|14910.3|10
1627763210000|2021-07-31 20:26:50|15031.26|14911.26|15031.92|14911.92|15032.05|14912.05|15031.26|14911.26|9
1627763220000|2021-07-31 20:27:00|15032.06|14912.06|15035.36|14915.36|15035.36|14915.36|15032.02|14912.02|9
1627763230000|2021-07-31 20:27:10|15035.31|14915.31|15036.65|14916.65|15036.65|14916.65|15035.27|14915.27|10
1627763240000|2021-07-31 20:27:20|15037.04|14917.04|15037.12|14917.12|15037.35|14917.35|15036.93|14916.93|10
1627763250000|2021-07-31 20:27:30|15037.35|14917.35|15036.62|14916.62|15037.67|14917.67|15036.62|14916.62|8
1627763260000|2021-07-31 20:27:40|15036.63|14916.63|15039.29|14919.29|15039.29|14919.29|15036.63|14916.63|9
1627763270000|2021-07-31 20:27:50|15041.7|14921.7|15041.32|14921.32|15042.52|14922.52|15041.31|14921.31|9
1627763280000|2021-07-31 20:28:00|15041.88|14921.88|15043.24|14923.24|15044.75|14924.75|15041.88|14921.88|10
1627763290000|2021-07-31 20:28:10|15043.62|14923.62|15044.49|14924.49|15044.49|14924.49|15043.27|14923.27|10
1627763300000|2021-07-31 20:28:20|15044.71|14924.71|15044.3|14924.3|15044.82|14924.82|15043.96|14923.96|10
1627763310000|2021-07-31 20:28:30|15044.29|14924.29|15044.92|14924.92|15045.06|14925.06|15043.98|14923.98|10
1627763320000|2021-07-31 20:28:40|15045.94|14925.94|15047.63|14927.63|15047.63|14927.63|15045.94|14925.94|9
1627763330000|2021-07-31 20:28:50|15047.67|14927.67|15050.69|14930.69|15050.69|14930.69|15047.67|14927.67|10
1627763340000|2021-07-31 20:29:00|15050.93|14930.93|15053.46|14933.46|15053.46|14933.46|15050.93|14930.93|9
1627763350000|2021-07-31 20:29:10|15053.52|14933.52|15050.78|14930.78|15054.45|14934.45|15050.49|14930.49|10
1627763360000|2021-07-31 20:29:20|15050.6|14930.6|15053.96|14933.96|15054.09|14934.09|15050.6|14930.6|9
1627763370000|2021-07-31 20:29:30|15053.98|14933.98|15052.44|14932.44|15054.09|14934.09|15052.42|14932.42|10
1627763380000|2021-07-31 20:29:40|15052.38|14932.38|15054.74|14934.74|15054.74|14934.74|15052.38|14932.38|8
1627763390000|2021-07-31 20:29:50|15054.95|14934.95|15055.67|14935.67|15055.96|14935.96|15054.95|14934.95|9
1627763400000|2021-07-31 20:30:00|15055.79|14935.79|15055.61|14935.61|15056.31|14936.31|15055.38|14935.38|10
1627763410000|2021-07-31 20:30:10|15055.26|14935.26|15056.41|14936.41|15056.41|14936.41|15055.26|14935.26|10
1627763420000|2021-07-31 20:30:20|15056.31|14936.31|15056.83|14936.83|15056.83|14936.83|15056.23|14936.23|10
1627763430000|2021-07-31 20:30:30|15056.81|14936.81|15059.97|14939.97|15059.97|14939.97|15056.81|14936.81|10
1627763440000|2021-07-31 20:30:40|15060.68|14940.68|15062.52|14942.52|15062.58|14942.58|15060.42|14940.42|10
1627763450000|2021-07-31 20:30:50|15062.43|14942.43|15062.56|14942.56|15062.79|14942.79|15062.43|14942.43|9
1627763460000|2021-07-31 20:31:00|15062.51|14942.51|15063.88|14943.88|15063.88|14943.88|15062.29|14942.29|8
1627763470000|2021-07-31 20:31:10|15063.04|14943.04|15063.56|14943.56|15063.56|14943.56|15062.28|14942.28|9
1627763480000|2021-07-31 20:31:20|15063.46|14943.46|15062.79|14942.79|15063.46|14943.46|15062.79|14942.79|8
1627763490000|2021-07-31 20:31:30|15062.72|14942.72|15060.66|14940.66|15062.72|14942.72|15060.5|14940.5|10
1627763500000|2021-07-31 20:31:40|15060.03|14940.03|15059.31|14939.31|15060.12|14940.12|15059.31|14939.31|9
1627763510000|2021-07-31 20:31:50|15059.03|14939.03|15060.25|14940.25|15060.25|14940.25|15058.76|14938.76|6
1627763520000|2021-07-31 20:32:00|15060.62|14940.62|15062.27|14942.27|15062.27|14942.27|15060.12|14940.12|10
1627763530000|2021-07-31 20:32:10|15062.28|14942.28|15063.5|14943.5|15063.5|14943.5|15062.28|14942.28|10
1627763540000|2021-07-31 20:32:20|15063.47|14943.47|15064.82|14944.82|15065.02|14945.02|15063.47|14943.47|7
1627763550000|2021-07-31 20:32:30|15065.01|14945.01|15066.97|14946.97|15066.97|14946.97|15065.01|14945.01|10
1627763560000|2021-07-31 20:32:40|15066.79|14946.79|15066.81|14946.81|15066.97|14946.97|15066.43|14946.43|10
1627763570000|2021-07-31 20:32:50|15066.78|14946.78|15071.33|14951.33|15071.33|14951.33|15066.78|14946.78|10
1627763580000|2021-07-31 20:33:00|15071.93|14951.93|15072.69|14952.69|15073.76|14953.76|15071.93|14951.93|10
1627763590000|2021-07-31 20:33:10|15072.92|14952.92|15077.06|14957.06|15077.06|14957.06|15072.92|14952.92|10
1627763600000|2021-07-31 20:33:20|15077.58|14957.58|15079.54|14959.54|15079.7|14959.7|15077.58|14957.58|10
1627763610000|2021-07-31 20:33:30|15079.75|14959.75|15082.25|14962.25|15082.25|14962.25|15079.65|14959.65|10
1627763620000|2021-07-31 20:33:40|15082.32|14962.32|15087.81|14967.81|15087.81|14967.81|15082.32|14962.32|10
1627763630000|2021-07-31 20:33:50|15089.43|14969.43|15092.36|14972.36|15092.36|14972.36|15089.42|14969.42|9
1627763640000|2021-07-31 20:34:00|15092.78|14972.78|15093.35|14973.35|15094.37|14974.37|15092.34|14972.34|10
1627763650000|2021-07-31 20:34:10|15092.91|14972.91|15093.98|14973.98|15093.98|14973.98|15092.61|14972.61|10
1627763660000|2021-07-31 20:34:20|15093.47|14973.47|15090.53|14970.53|15093.47|14973.47|15090.53|14970.53|10
1627763670000|2021-07-31 20:34:30|15090.03|14970.03|15087|14967|15090.41|14970.41|15087|14967|10
1627763680000|2021-07-31 20:34:40|15087.06|14967.06|15091.01|14971.01|15091.01|14971.01|15087.03|14967.03|9
1627763690000|2021-07-31 20:34:50|15091.28|14971.28|15094.59|14974.59|15094.7|14974.7|15091.28|14971.28|9
1627763700000|2021-07-31 20:35:00|15094.5|14974.5|15095.48|14975.48|15095.48|14975.48|15094.45|14974.45|8
1627763710000|2021-07-31 20:35:10|15095.13|14975.13|15096.95|14976.95|15096.95|14976.95|15095.12|14975.12|10
1627763720000|2021-07-31 20:35:20|15097.67|14977.67|15099.72|14979.72|15099.72|14979.72|15097.18|14977.18|8
1627763730000|2021-07-31 20:35:30|15101.16|14981.16|15113.16|14993.16|15113.16|14993.16|15101.07|14981.07|10
1627763740000|2021-07-31 20:35:40|15112.91|14992.91|15115.21|14995.21|15115.21|14995.21|15112.91|14992.91|10
1627763750000|2021-07-31 20:35:50|15116.39|14996.39|15117.5|14997.5|15119.28|14999.28|15115.91|14995.91|10
1627763760000|2021-07-31 20:36:00|15117.75|14997.75|15123.33|15003.33|15123.33|15003.33|15117.75|14997.75|10
1627763770000|2021-07-31 20:36:10|15123.36|15003.36|15127.96|15007.96|15127.96|15007.96|15123.36|15003.36|10
1627763780000|2021-07-31 20:36:20|15128.99|15008.99|15129.28|15009.28|15130.35|15010.35|15128.96|15008.96|10
1627763790000|2021-07-31 20:36:30|15128.8|15008.8|15128.13|15008.13|15128.8|15008.8|15126.4|15006.4|10
1627763800000|2021-07-31 20:36:40|15127.67|15007.67|15147.16|15027.16|15147.16|15027.16|15127.67|15007.67|10
1627763810000|2021-07-31 20:36:50|15149.93|15029.93|15152.95|15032.95|15153.18|15033.18|15149.93|15029.93|10
1627763820000|2021-07-31 20:37:00|15153|15033|15158.18|15038.18|15159.44|15039.44|15153|15033|10
1627763830000|2021-07-31 20:37:10|15158.22|15038.22|15158.75|15038.75|15158.75|15038.75|15155.89|15035.89|10
1627763840000|2021-07-31 20:37:20|15156.6|15036.6|15152.99|15032.99|15156.6|15036.6|15152.99|15032.99|10
1627763850000|2021-07-31 20:37:30|15152.57|15032.57|15161.55|15041.55|15161.99|15041.99|15152.34|15032.34|10
1627763860000|2021-07-31 20:37:40|15162.26|15042.26|15162.56|15042.56|15165|15045|15161.84|15041.84|10
1627763870000|2021-07-31 20:37:50|15162.82|15042.82|15163.11|15043.11|15164.22|15044.22|15162.11|15042.11|10
1627763880000|2021-07-31 20:38:00|15162.69|15042.69|15165.81|15045.81|15165.81|15045.81|15162.69|15042.69|10
1627763890000|2021-07-31 20:38:10|15166.12|15046.12|15168.44|15048.44|15168.44|15048.44|15164.96|15044.96|10
1627763900000|2021-07-31 20:38:20|15168.36|15048.36|15174.59|15054.59|15174.97|15054.97|15167.25|15047.25|10
1627763910000|2021-07-31 20:38:30|15175.08|15055.08|15173.17|15053.17|15175.87|15055.87|15173.17|15053.17|9
1627763920000|2021-07-31 20:38:40|15173.37|15053.37|15170.1|15050.1|15173.37|15053.37|15170.1|15050.1|10
1627763930000|2021-07-31 20:38:50|15170|15050|15168.94|15048.94|15170.2|15050.2|15168.57|15048.57|10
1627763940000|2021-07-31 20:39:00|15168.95|15048.95|15169.29|15049.29|15169.29|15049.29|15167.74|15047.74|10
1627763950000|2021-07-31 20:39:10|15168.41|15048.41|15163.73|15043.73|15168.81|15048.81|15163.73|15043.73|10
1627763960000|2021-07-31 20:39:20|15162.52|15042.52|15158.11|15038.11|15162.52|15042.52|15157.97|15037.97|10
1627763970000|2021-07-31 20:39:30|15157.8|15037.8|15152.8|15032.8|15157.8|15037.8|15152.8|15032.8|10
1627763980000|2021-07-31 20:39:40|15151.28|15031.28|15151.19|15031.19|15151.59|15031.59|15150.86|15030.86|10
1627763990000|2021-07-31 20:39:50|15150.01|15030.01|15151.76|15031.76|15151.76|15031.76|15150.01|15030.01|10
1627764000000|2021-07-31 20:40:00|15151.67|15031.67|15154.59|15034.59|15154.59|15034.59|15151.6|15031.6|10
1627764010000|2021-07-31 20:40:10|15154.6|15034.6|15156.21|15036.21|15156.21|15036.21|15154.2|15034.2|10
1627764020000|2021-07-31 20:40:20|15156.74|15036.74|15163.7|15043.7|15163.7|15043.7|15156.68|15036.68|10
1627764030000|2021-07-31 20:40:30|15164.11|15044.11|15164.29|15044.29|15164.76|15044.76|15163.87|15043.87|10
1627764040000|2021-07-31 20:40:40|15164.51|15044.51|15165.7|15045.7|15165.7|15045.7|15164.51|15044.51|10
1627764050000|2021-07-31 20:40:50|15165.03|15045.03|15164.31|15044.31|15165.05|15045.05|15162.68|15042.68|10
1627764060000|2021-07-31 20:41:00|15164.72|15044.72|15163.99|15043.99|15165.09|15045.09|15163.97|15043.97|9
1627764070000|2021-07-31 20:41:10|15163.93|15043.93|15165.43|15045.43|15165.43|15045.43|15163.93|15043.93|10
1627764080000|2021-07-31 20:41:20|15165.2|15045.2|15166.22|15046.22|15166.22|15046.22|15164.92|15044.92|8
1627764090000|2021-07-31 20:41:30|15166.6|15046.6|15166.49|15046.49|15167.48|15047.48|15166.49|15046.49|10
1627764100000|2021-07-31 20:41:40|15166.26|15046.26|15163.58|15043.58|15166.26|15046.26|15162.94|15042.94|10
1627764110000|2021-07-31 20:41:50|15164.06|15044.06|15163.07|15043.07|15164.17|15044.17|15163.07|15043.07|8
1627764120000|2021-07-31 20:42:00|15165.48|15045.48|15164.55|15044.55|15165.62|15045.62|15164.18|15044.18|10
1627764130000|2021-07-31 20:42:10|15165.01|15045.01|15164.29|15044.29|15165.01|15045.01|15163.16|15043.16|9
1627764140000|2021-07-31 20:42:20|15165|15045|15167.06|15047.06|15167.06|15047.06|15164.79|15044.79|9
1627764150000|2021-07-31 20:42:30|15167.42|15047.42|15168.48|15048.48|15168.48|15048.48|15167.42|15047.42|10
1627764160000|2021-07-31 20:42:40|15168.75|15048.75|15170.82|15050.82|15171.21|15051.21|15168.75|15048.75|10
1627764170000|2021-07-31 20:42:50|15171.45|15051.45|15173.88|15053.88|15173.88|15053.88|15171.15|15051.15|10
1627764180000|2021-07-31 20:43:00|15174.09|15054.09|15178.31|15058.31|15178.31|15058.31|15174.09|15054.09|10
1627764190000|2021-07-31 20:43:10|15178.45|15058.45|15178.33|15058.33|15178.94|15058.94|15177.65|15057.65|10
1627764200000|2021-07-31 20:43:20|15178.5|15058.5|15177.68|15057.68|15178.93|15058.93|15177.68|15057.68|10
1627764210000|2021-07-31 20:43:30|15177.53|15057.53|15176.67|15056.67|15177.53|15057.53|15176.36|15056.36|10
1627764220000|2021-07-31 20:43:40|15176.65|15056.65|15173.79|15053.79|15176.65|15056.65|15173.79|15053.79|10
1627764230000|2021-07-31 20:43:50|15173.94|15053.94|15170.99|15050.99|15173.94|15053.94|15170.99|15050.99|10
1627764240000|2021-07-31 20:44:00|15171.45|15051.45|15176.2|15056.2|15176.27|15056.27|15171.45|15051.45|10
1627764250000|2021-07-31 20:44:10|15177.06|15057.06|15179.12|15059.12|15180.45|15060.45|15175.91|15055.91|10
1627764260000|2021-07-31 20:44:20|15179.17|15059.17|15181.39|15061.39|15181.57|15061.57|15179.17|15059.17|10
1627764270000|2021-07-31 20:44:30|15181.34|15061.34|15182.36|15062.36|15182.36|15062.36|15181.23|15061.23|10
1627764280000|2021-07-31 20:44:40|15182.09|15062.09|15184.45|15064.45|15184.45|15064.45|15181.35|15061.35|9
1627764290000|2021-07-31 20:44:50|15184.25|15064.25|15184.47|15064.47|15184.87|15064.87|15184.09|15064.09|10
1627764300000|2021-07-31 20:45:00|15184.31|15064.31|15187.92|15067.92|15187.92|15067.92|15183.98|15063.98|10
1627764310000|2021-07-31 20:45:10|15188.03|15068.03|15188.87|15068.87|15189.53|15069.53|15188.03|15068.03|10
1627764320000|2021-07-31 20:45:20|15188.15|15068.15|15186.72|15066.72|15188.15|15068.15|15186.72|15066.72|10
1627764330000|2021-07-31 20:45:30|15186.87|15066.87|15187.98|15067.98|15188.03|15068.03|15186.67|15066.67|10
1627764340000|2021-07-31 20:45:40|15188.23|15068.23|15186.19|15066.19|15188.35|15068.35|15186.19|15066.19|10
1627764350000|2021-07-31 20:45:50|15186.14|15066.14|15184.83|15064.83|15186.3|15066.3|15184.83|15064.83|10
1627764360000|2021-07-31 20:46:00|15183.67|15063.67|15183.11|15063.11|15184.69|15064.69|15183.11|15063.11|9
1627764370000|2021-07-31 20:46:10|15183.06|15063.06|15177.1|15057.1|15183.06|15063.06|15177.1|15057.1|10
1627764380000|2021-07-31 20:46:20|15176.48|15056.48|15170.36|15050.36|15176.48|15056.48|15170.36|15050.36|10
1627764390000|2021-07-31 20:46:30|15169.01|15049.01|15161.91|15041.91|15169.01|15049.01|15161.91|15041.91|10
1627764400000|2021-07-31 20:46:40|15161.98|15041.98|15157.33|15037.33|15161.98|15041.98|15157.33|15037.33|10
1627764410000|2021-07-31 20:46:50|15156.72|15036.72|15155.64|15035.64|15156.72|15036.72|15154.36|15034.36|10
1627764420000|2021-07-31 20:47:00|15155.2|15035.2|15156.59|15036.59|15156.59|15036.59|15155.12|15035.12|10
1627764430000|2021-07-31 20:47:10|15158|15038|15163.21|15043.21|15163.21|15043.21|15158|15038|10
1627764440000|2021-07-31 20:47:20|15163.77|15043.77|15167.66|15047.66|15167.66|15047.66|15163.73|15043.73|10
1627764450000|2021-07-31 20:47:30|15168.48|15048.48|15170.82|15050.82|15170.82|15050.82|15168.41|15048.41|10
1627764460000|2021-07-31 20:47:40|15171.19|15051.19|15169.88|15049.88|15171.46|15051.46|15169.88|15049.88|10
1627764470000|2021-07-31 20:47:50|15169.51|15049.51|15167.16|15047.16|15169.51|15049.51|15167.16|15047.16|10
1627764480000|2021-07-31 20:48:00|15166.78|15046.78|15162.09|15042.09|15166.78|15046.78|15162.09|15042.09|10
1627764490000|2021-07-31 20:48:10|15162.04|15042.04|15161.21|15041.21|15163.19|15043.19|15161.21|15041.21|10
1627764500000|2021-07-31 20:48:20|15161.06|15041.06|15161|15041|15161.96|15041.96|15160.78|15040.78|10
1627764510000|2021-07-31 20:48:30|15161.08|15041.08|15162.66|15042.66|15163.5|15043.5|15161.08|15041.08|10
1627764520000|2021-07-31 20:48:40|15162.87|15042.87|15162.89|15042.89|15164.51|15044.51|15162.87|15042.87|10
1627764530000|2021-07-31 20:48:50|15162.63|15042.63|15162.52|15042.52|15162.91|15042.91|15162.05|15042.05|10
1627764540000|2021-07-31 20:49:00|15162.63|15042.63|15165.31|15045.31|15165.31|15045.31|15162.63|15042.63|10
1627764550000|2021-07-31 20:49:10|15165.46|15045.46|15168.31|15048.31|15169.25|15049.25|15165.46|15045.46|10
1627764560000|2021-07-31 20:49:20|15168.06|15048.06|15168.86|15048.86|15168.86|15048.86|15167.77|15047.77|10
1627764570000|2021-07-31 20:49:30|15168.92|15048.92|15174.07|15054.07|15174.07|15054.07|15168.8|15048.8|10
1627764580000|2021-07-31 20:49:40|15174.25|15054.25|15182.08|15062.08|15182.08|15062.08|15174.25|15054.25|10
1627764590000|2021-07-31 20:49:50|15182.01|15062.01|15183.59|15063.59|15183.59|15063.59|15181.48|15061.48|10
1627764600000|2021-07-31 20:50:00|15183.63|15063.63|15178.03|15058.03|15184.21|15064.21|15178.03|15058.03|10
1627764610000|2021-07-31 20:50:10|15178.07|15058.07|15177.43|15057.43|15178.74|15058.74|15177.35|15057.35|10
1627764620000|2021-07-31 20:50:20|15177.98|15057.98|15177.05|15057.05|15178.52|15058.52|15177.05|15057.05|10
1627764630000|2021-07-31 20:50:30|15176.91|15056.91|15173.17|15053.17|15176.91|15056.91|15173.17|15053.17|10
1627764640000|2021-07-31 20:50:40|15173.42|15053.42|15169.77|15049.77|15173.42|15053.42|15169.32|15049.32|10
1627764650000|2021-07-31 20:50:50|15170.7|15050.7|15171.35|15051.35|15171.53|15051.53|15169.92|15049.92|8
1627764660000|2021-07-31 20:51:00|15172.19|15052.19|15173.59|15053.59|15173.59|15053.59|15172.19|15052.19|10
1627764670000|2021-07-31 20:51:10|15173.64|15053.64|15172.76|15052.76|15173.67|15053.67|15172.37|15052.37|8
1627764680000|2021-07-31 20:51:20|15173.15|15053.15|15174.5|15054.5|15174.5|15054.5|15173.15|15053.15|8
1627764690000|2021-07-31 20:51:30|15174.51|15054.51|15174.19|15054.19|15174.61|15054.61|15174.19|15054.19|9
1627764700000|2021-07-31 20:51:40|15173.8|15053.8|15172.52|15052.52|15173.8|15053.8|15172.5|15052.5|10
1627764710000|2021-07-31 20:51:50|15172.36|15052.36|15171.65|15051.65|15172.6|15052.6|15171.57|15051.57|9
1627764720000|2021-07-31 20:52:00|15169.85|15049.85|15169.56|15049.56|15170.33|15050.33|15169.21|15049.21|10
1627764730000|2021-07-31 20:52:10|15169.76|15049.76|15168.37|15048.37|15169.83|15049.83|15168.35|15048.35|10
1627764740000|2021-07-31 20:52:20|15168.31|15048.31|15168.16|15048.16|15168.33|15048.33|15168.13|15048.13|8
1627764750000|2021-07-31 20:52:30|15168.29|15048.29|15168.39|15048.39|15168.51|15048.51|15168.28|15048.28|9
1627764760000|2021-07-31 20:52:40|15168.31|15048.31|15167.67|15047.67|15168.53|15048.53|15167.54|15047.54|8
1627764770000|2021-07-31 20:52:50|15167.42|15047.42|15166.35|15046.35|15167.42|15047.42|15166.1|15046.1|9
1627764780000|2021-07-31 20:53:00|15166.21|15046.21|15167.25|15047.25|15167.49|15047.49|15166.21|15046.21|9
1627764790000|2021-07-31 20:53:10|15167.24|15047.24|15165.52|15045.52|15167.24|15047.24|15165.44|15045.44|10
1627764800000|2021-07-31 20:53:20|15165.39|15045.39|15165.06|15045.06|15165.39|15045.39|15164.92|15044.92|8
1627764810000|2021-07-31 20:53:30|15165.24|15045.24|15164.95|15044.95|15165.24|15045.24|15164.95|15044.95|7
1627764820000|2021-07-31 20:53:40|15165.99|15045.99|15168.36|15048.36|15168.36|15048.36|15165.99|15045.99|9
1627764830000|2021-07-31 20:53:50|15168.5|15048.5|15169.55|15049.55|15169.78|15049.78|15168.23|15048.23|10
1627764840000|2021-07-31 20:54:00|15169.23|15049.23|15166.04|15046.04|15169.23|15049.23|15166.04|15046.04|9
1627764850000|2021-07-31 20:54:10|15166.05|15046.05|15165.06|15045.06|15166.05|15046.05|15164.57|15044.57|10
1627764860000|2021-07-31 20:54:20|15165.14|15045.14|15166.67|15046.67|15166.67|15046.67|15165.14|15045.14|7
1627764870000|2021-07-31 20:54:30|15167.11|15047.11|15166.19|15046.19|15167.11|15047.11|15166.19|15046.19|10
1627764880000|2021-07-31 20:54:40|15166.06|15046.06|15165.5|15045.5|15166.73|15046.73|15165.5|15045.5|10
1627764890000|2021-07-31 20:54:50|15165.05|15045.05|15164.83|15044.83|15165.19|15045.19|15164.37|15044.37|10
1627764900000|2021-07-31 20:55:00|15164.58|15044.58|15164.66|15044.66|15166.42|15046.42|15164.49|15044.49|10
1627764910000|2021-07-31 20:55:10|15164.28|15044.28|15162.84|15042.84|15164.28|15044.28|15162.84|15042.84|10
1627764920000|2021-07-31 20:55:20|15162.51|15042.51|15158.47|15038.47|15162.51|15042.51|15158.47|15038.47|10
1627764930000|2021-07-31 20:55:30|15157.68|15037.68|15158.56|15038.56|15158.58|15038.58|15157.52|15037.52|10
1627764940000|2021-07-31 20:55:40|15158.37|15038.37|15161.4|15041.4|15161.4|15041.4|15157.59|15037.59|10
1627764950000|2021-07-31 20:55:50|15161.76|15041.76|15161.58|15041.58|15162.03|15042.03|15161.44|15041.44|8
1627764960000|2021-07-31 20:56:00|15161.61|15041.61|15160.98|15040.98|15161.61|15041.61|15159.98|15039.98|10
1627764970000|2021-07-31 20:56:10|15160.92|15040.92|15156.97|15036.97|15160.92|15040.92|15156.53|15036.53|10
1627764980000|2021-07-31 20:56:20|15157.22|15037.22|15157.77|15037.77|15157.77|15037.77|15156.69|15036.69|8
1627764990000|2021-07-31 20:56:30|15158.32|15038.32|15158.26|15038.26|15158.76|15038.76|15158.26|15038.26|10
1627765000000|2021-07-31 20:56:40|15158.02|15038.02|15157.05|15037.05|15158.02|15038.02|15157.05|15037.05|10
1627765010000|2021-07-31 20:56:50|15157.04|15037.04|15155.97|15035.97|15157.21|15037.21|15155.97|15035.97|10
1627765020000|2021-07-31 20:57:00|15155.74|15035.74|15154.39|15034.39|15155.74|15035.74|15154.31|15034.31|10
1627765030000|2021-07-31 20:57:10|15154.35|15034.35|15150.23|15030.23|15154.35|15034.35|15150.23|15030.23|10
1627765040000|2021-07-31 20:57:20|15149.01|15029.01|15150.95|15030.95|15150.95|15030.95|15148.27|15028.27|10
1627765050000|2021-07-31 20:57:30|15151.52|15031.52|15151.8|15031.8|15151.8|15031.8|15151.37|15031.37|10
1627765060000|2021-07-31 20:57:40|15152.24|15032.24|15149.19|15029.19|15152.24|15032.24|15149.19|15029.19|10
1627765070000|2021-07-31 20:57:50|15149|15029|15149.02|15029.02|15149.56|15029.56|15148.97|15028.97|10
1627765080000|2021-07-31 20:58:00|15150.23|15030.23|15150.12|15030.12|15151.15|15031.15|15150.12|15030.12|10
1627765090000|2021-07-31 20:58:10|15149.4|15029.4|15146.33|15026.33|15149.5|15029.5|15146.33|15026.33|10
1627765100000|2021-07-31 20:58:20|15146.19|15026.19|15143.89|15023.89|15146.19|15026.19|15143.89|15023.89|10
1627765110000|2021-07-31 20:58:30|15144.95|15024.95|15142.65|15022.65|15145.69|15025.69|15142.65|15022.65|10
1627765120000|2021-07-31 20:58:40|15140.81|15020.81|15140.75|15020.75|15142.08|15022.08|15140.69|15020.69|9
1627765130000|2021-07-31 20:58:50|15140.68|15020.68|15139.86|15019.86|15140.68|15020.68|15139.51|15019.51|10
1627765140000|2021-07-31 20:59:00|15139.95|15019.95|15139.85|15019.85|15142.31|15022.31|15139.85|15019.85|10
1627765150000|2021-07-31 20:59:10|15139.77|15019.77|15138.74|15018.74|15141.08|15021.08|15138.74|15018.74|10
1627765160000|2021-07-31 20:59:20|15138.37|15018.37|15138.31|15018.31|15139.18|15019.18|15137.95|15017.95|10
1627765170000|2021-07-31 20:59:30|15138.44|15018.44|15139.92|15019.92|15139.92|15019.92|15138.08|15018.08|9
1627765180000|2021-07-31 20:59:40|15140.18|15020.18|15142.33|15022.33|15142.71|15022.71|15140.18|15020.18|10
1627765190000|2021-07-31 20:59:50|15142.35|15022.35|15145.5|15025.5|15145.5|15025.5|15142.35|15022.35|10
1627765200000|2021-07-31 21:00:00|15145.82|15025.82|15147.42|15027.42|15147.42|15027.42|15145.43|15025.43|10
1627765210000|2021-07-31 21:00:10|15147.61|15027.61|15148.94|15028.94|15148.94|15028.94|15147.12|15027.12|10
1627765220000|2021-07-31 21:00:20|15149.13|15029.13|15149.02|15029.02|15149.13|15029.13|15148.37|15028.37|10
1627765230000|2021-07-31 21:00:30|15149.51|15029.51|15151.33|15031.33|15151.33|15031.33|15149.51|15029.51|10
1627765240000|2021-07-31 21:00:40|15151.82|15031.82|15154.46|15034.46|15154.46|15034.46|15151.82|15031.82|10
1627765250000|2021-07-31 21:00:50|15154.76|15034.76|15156.38|15036.38|15157.58|15037.58|15154.76|15034.76|10
1627765260000|2021-07-31 21:01:00|15157|15037|15161.75|15041.75|15161.75|15041.75|15157|15037|10
1627765270000|2021-07-31 21:01:10|15162.36|15042.36|15165.48|15045.48|15165.48|15045.48|15162.35|15042.35|10
1627765280000|2021-07-31 21:01:20|15165.92|15045.92|15166.53|15046.53|15166.56|15046.56|15165.92|15045.92|9
1627765290000|2021-07-31 21:01:30|15166.57|15046.57|15168.14|15048.14|15168.36|15048.36|15166.49|15046.49|10
1627765300000|2021-07-31 21:01:40|15168.62|15048.62|15178.42|15058.42|15178.42|15058.42|15168.62|15048.62|10
1627765310000|2021-07-31 21:01:50|15178.41|15058.41|15181.99|15061.99|15181.99|15061.99|15178.41|15058.41|10
1627765320000|2021-07-31 21:02:00|15182.33|15062.33|15185.46|15065.46|15185.54|15065.54|15182.33|15062.33|9
1627765330000|2021-07-31 21:02:10|15185.67|15065.67|15188.02|15068.02|15189.54|15069.54|15185.67|15065.67|10
1627765340000|2021-07-31 21:02:20|15188.15|15068.15|15186.2|15066.2|15188.15|15068.15|15186.13|15066.13|10
1627765350000|2021-07-31 21:02:30|15186.28|15066.28|15187.32|15067.32|15187.32|15067.32|15186.2|15066.2|10
1627765360000|2021-07-31 21:02:40|15188.39|15068.39|15187.83|15067.83|15189.33|15069.33|15187.83|15067.83|10
1627765370000|2021-07-31 21:02:50|15187.99|15067.99|15184.82|15064.82|15187.99|15067.99|15184.82|15064.82|10
1627765380000|2021-07-31 21:03:00|15184.07|15064.07|15184.58|15064.58|15185.19|15065.19|15183.39|15063.39|10
1627765390000|2021-07-31 21:03:10|15184.45|15064.45|15184.46|15064.46|15185.27|15065.27|15184.16|15064.16|10
1627765400000|2021-07-31 21:03:20|15184.34|15064.34|15184.04|15064.04|15184.65|15064.65|15183.44|15063.44|10
1627765410000|2021-07-31 21:03:30|15184.29|15064.29|15185.73|15065.73|15185.74|15065.74|15184.29|15064.29|10
1627765420000|2021-07-31 21:03:40|15185.94|15065.94|15186.69|15066.69|15187.08|15067.08|15185.94|15065.94|10
1627765430000|2021-07-31 21:03:50|15186.87|15066.87|15189.24|15069.24|15189.24|15069.24|15186.15|15066.15|10
1627765440000|2021-07-31 21:04:00|15189.23|15069.23|15190.91|15070.91|15190.91|15070.91|15189.19|15069.19|10
1627765450000|2021-07-31 21:04:10|15190.86|15070.86|15196.64|15076.64|15196.64|15076.64|15190.86|15070.86|10
1627765460000|2021-07-31 21:04:20|15198.14|15078.14|15204.33|15084.33|15205.05|15085.05|15198.14|15078.14|10
1627765470000|2021-07-31 21:04:30|15205.43|15085.43|15206.91|15086.91|15209.16|15089.16|15204.95|15084.95|10
1627765480000|2021-07-31 21:04:40|15207.69|15087.69|15208.33|15088.33|15209.59|15089.59|15207.69|15087.69|10
1627765490000|2021-07-31 21:04:50|15209.46|15089.46|15211.18|15091.18|15211.18|15091.18|15208.94|15088.94|10
1627765500000|2021-07-31 21:05:00|15211.32|15091.32|15214.97|15094.97|15214.97|15094.97|15211.32|15091.32|10
1627765510000|2021-07-31 21:05:10|15215.39|15095.39|15216.92|15096.92|15219.23|15099.23|15215.39|15095.39|10
1627765520000|2021-07-31 21:05:20|15216.44|15096.44|15215.48|15095.48|15216.87|15096.87|15215.48|15095.48|10
1627765530000|2021-07-31 21:05:30|15215.05|15095.05|15214.76|15094.76|15215.7|15095.7|15214.3|15094.3|10
1627765540000|2021-07-31 21:05:40|15214.25|15094.25|15211.41|15091.41|15214.44|15094.44|15211.41|15091.41|10
1627765550000|2021-07-31 21:05:50|15211.17|15091.17|15207.43|15087.43|15211.47|15091.47|15207.43|15087.43|10
1627765560000|2021-07-31 21:06:00|15207.24|15087.24|15207.07|15087.07|15207.26|15087.26|15206.75|15086.75|8
1627765570000|2021-07-31 21:06:10|15207.09|15087.09|15208.26|15088.26|15208.26|15088.26|15207.09|15087.09|10
1627765580000|2021-07-31 21:06:20|15209.02|15089.02|15210.05|15090.05|15210.05|15090.05|15208.62|15088.62|9
1627765590000|2021-07-31 21:06:30|15211.15|15091.15|15212.79|15092.79|15212.79|15092.79|15211.15|15091.15|9
1627765600000|2021-07-31 21:06:40|15214.15|15094.15|15217.31|15097.31|15217.73|15097.73|15214.15|15094.15|10
1627765610000|2021-07-31 21:06:50|15218.4|15098.4|15216.79|15096.79|15218.4|15098.4|15216.76|15096.76|10
1627765620000|2021-07-31 21:07:00|15216.77|15096.77|15219.56|15099.56|15219.56|15099.56|15216.77|15096.77|10
1627765630000|2021-07-31 21:07:10|15220.12|15100.12|15221.83|15101.83|15222.13|15102.13|15220.12|15100.12|10
1627765640000|2021-07-31 21:07:20|15222.52|15102.52|15222.95|15102.95|15224.52|15104.52|15222.52|15102.52|10
1627765650000|2021-07-31 21:07:30|15223.97|15103.97|15224.53|15104.53|15224.91|15104.91|15223.8|15103.8|10
1627765660000|2021-07-31 21:07:40|15224.12|15104.12|15223.8|15103.8|15224.19|15104.19|15223.31|15103.31|9
1627765670000|2021-07-31 21:07:50|15224|15104|15225.1|15105.1|15225.24|15105.24|15224|15104|9
1627765680000|2021-07-31 21:08:00|15225.45|15105.45|15227.4|15107.4|15227.4|15107.4|15225.06|15105.06|10
1627765690000|2021-07-31 21:08:10|15227.31|15107.31|15228.15|15108.15|15228.4|15108.4|15227.31|15107.31|8
1627765700000|2021-07-31 21:08:20|15228.23|15108.23|15225.44|15105.44|15228.23|15108.23|15225.44|15105.44|10
1627765710000|2021-07-31 21:08:30|15225.66|15105.66|15224.18|15104.18|15225.81|15105.81|15224.18|15104.18|10
1627765720000|2021-07-31 21:08:40|15223.7|15103.7|15223.26|15103.26|15223.85|15103.85|15223.26|15103.26|9
1627765730000|2021-07-31 21:08:50|15223.18|15103.18|15224.78|15104.78|15224.89|15104.89|15222.84|15102.84|9
1627765740000|2021-07-31 21:09:00|15224.61|15104.61|15223.94|15103.94|15224.7|15104.7|15223.94|15103.94|8
1627765750000|2021-07-31 21:09:10|15224.04|15104.04|15222.49|15102.49|15224.04|15104.04|15222.49|15102.49|10
1627765760000|2021-07-31 21:09:20|15224.12|15104.12|15221.79|15101.79|15224.13|15104.13|15221.79|15101.79|10
1627765770000|2021-07-31 21:09:30|15221.69|15101.69|15221.81|15101.81|15221.81|15101.81|15221.43|15101.43|10
1627765780000|2021-07-31 21:09:40|15221.89|15101.89|15221.62|15101.62|15222.49|15102.49|15221.62|15101.62|9
1627765790000|2021-07-31 21:09:50|15221.68|15101.68|15222.92|15102.92|15222.92|15102.92|15221.37|15101.37|10
1627765800000|2021-07-31 21:10:00|15223.14|15103.14|15223.22|15103.22|15223.54|15103.54|15222.74|15102.74|10
1627765810000|2021-07-31 21:10:10|15223.74|15103.74|15224.14|15104.14|15224.34|15104.34|15223.74|15103.74|9
1627765820000|2021-07-31 21:10:20|15224.19|15104.19|15224.96|15104.96|15224.96|15104.96|15223.41|15103.41|9
1627765830000|2021-07-31 21:10:30|15225.04|15105.04|15225.1|15105.1|15225.12|15105.12|15224.13|15104.13|9
1627765840000|2021-07-31 21:10:40|15225.22|15105.22|15225.02|15105.02|15225.39|15105.39|15224.87|15104.87|10
1627765850000|2021-07-31 21:10:50|15225.6|15105.6|15225.63|15105.63|15226.14|15106.14|15225.36|15105.36|10
1627765860000|2021-07-31 21:11:00|15225.19|15105.19|15223.46|15103.46|15225.19|15105.19|15223.39|15103.39|10
1627765870000|2021-07-31 21:11:10|15223.36|15103.36|15221.18|15101.18|15224.17|15104.17|15221.01|15101.01|10
1627765880000|2021-07-31 21:11:20|15220.85|15100.85|15221.52|15101.52|15221.52|15101.52|15220.25|15100.25|10
1627765890000|2021-07-31 21:11:30|15221.51|15101.51|15222.91|15102.91|15222.91|15102.91|15220.94|15100.94|10
1627765900000|2021-07-31 21:11:40|15222.83|15102.83|15223.23|15103.23|15223.23|15103.23|15222.46|15102.46|10
1627765910000|2021-07-31 21:11:50|15222.96|15102.96|15226.62|15106.62|15226.67|15106.67|15222.96|15102.96|10
1627765920000|2021-07-31 21:12:00|15226.8|15106.8|15230.49|15110.49|15230.93|15110.93|15226.67|15106.67|10
1627765930000|2021-07-31 21:12:10|15229.21|15109.21|15231.03|15111.03|15231.28|15111.28|15229.21|15109.21|10
1627765940000|2021-07-31 21:12:20|15232.33|15112.33|15234.36|15114.36|15234.36|15114.36|15232.33|15112.33|10
1627765950000|2021-07-31 21:12:30|15234.6|15114.6|15237.71|15117.71|15237.71|15117.71|15234.37|15114.37|10
1627765960000|2021-07-31 21:12:40|15237.93|15117.93|15236.91|15116.91|15238.16|15118.16|15236.91|15116.91|10
1627765970000|2021-07-31 21:12:50|15236.83|15116.83|15237.77|15117.77|15237.77|15117.77|15236.7|15116.7|10
1627765980000|2021-07-31 21:13:00|15237.8|15117.8|15237.82|15117.82|15238.96|15118.96|15237.54|15117.54|9
1627765990000|2021-07-31 21:13:10|15237.96|15117.96|15235.93|15115.93|15237.96|15117.96|15235.93|15115.93|10
1627766000000|2021-07-31 21:13:20|15235.78|15115.78|15236.64|15116.64|15236.64|15116.64|15235.49|15115.49|10
1627766010000|2021-07-31 21:13:30|15236.53|15116.53|15236.3|15116.3|15236.53|15116.53|15235.98|15115.98|10
1627766020000|2021-07-31 21:13:40|15236.36|15116.36|15236.02|15116.02|15236.36|15116.36|15234.96|15114.96|10
1627766030000|2021-07-31 21:13:50|15236.51|15116.51|15238.39|15118.39|15238.39|15118.39|15236.3|15116.3|10
1627766040000|2021-07-31 21:14:00|15239.59|15119.59|15241.1|15121.1|15241.1|15121.1|15239.59|15119.59|10
1627766050000|2021-07-31 21:14:10|15241.33|15121.33|15245.02|15125.02|15245.02|15125.02|15240.28|15120.28|10
1627766060000|2021-07-31 21:14:20|15245.85|15125.85|15251.61|15131.61|15252.44|15132.44|15245.85|15125.85|10
1627766070000|2021-07-31 21:14:30|15251.31|15131.31|15251.61|15131.61|15253.03|15133.03|15250.68|15130.68|10
1627766080000|2021-07-31 21:14:40|15252.42|15132.42|15258.56|15138.56|15258.56|15138.56|15252.42|15132.42|10
1627766090000|2021-07-31 21:14:50|15259.24|15139.24|15260.92|15140.92|15261.1|15141.1|15259.05|15139.05|10
1627766100000|2021-07-31 21:15:00|15261.46|15141.46|15262.26|15142.26|15262.26|15142.26|15261.45|15141.45|10
1627766110000|2021-07-31 21:15:10|15263.76|15143.76|15265.29|15145.29|15265.41|15145.41|15262.08|15142.08|10
1627766120000|2021-07-31 21:15:20|15265.23|15145.23|15267.52|15147.52|15267.52|15147.52|15265.12|15145.12|9
1627766130000|2021-07-31 21:15:30|15267.92|15147.92|15269.34|15149.34|15269.4|15149.4|15267.92|15147.92|10
1627766140000|2021-07-31 21:15:40|15269.17|15149.17|15267.69|15147.69|15269.17|15149.17|15267.69|15147.69|10
1627766150000|2021-07-31 21:15:50|15267.44|15147.44|15268.04|15148.04|15268.04|15148.04|15266.92|15146.92|10
1627766160000|2021-07-31 21:16:00|15267.94|15147.94|15267.51|15147.51|15268.23|15148.23|15267.46|15147.46|10
1627766170000|2021-07-31 21:16:10|15267.61|15147.61|15268.12|15148.12|15268.32|15148.32|15267.6|15147.6|10
1627766180000|2021-07-31 21:16:20|15267.33|15147.33|15267.22|15147.22|15267.77|15147.77|15266.69|15146.69|10
1627766190000|2021-07-31 21:16:30|15267.62|15147.62|15272.26|15152.26|15272.26|15152.26|15267.62|15147.62|10
1627766200000|2021-07-31 21:16:40|15273|15153|15276.22|15156.22|15276.22|15156.22|15273|15153|10
1627766210000|2021-07-31 21:16:50|15276.33|15156.33|15280.9|15160.9|15280.9|15160.9|15276.33|15156.33|10
1627766220000|2021-07-31 21:17:00|15282.66|15162.66|15284.14|15164.14|15284.38|15164.38|15282.66|15162.66|10
1627766230000|2021-07-31 21:17:10|15284.57|15164.57|15286.46|15166.46|15288.11|15168.11|15284.57|15164.57|10
1627766240000|2021-07-31 21:17:20|15288.59|15168.59|15289.04|15169.04|15289.04|15169.04|15288.21|15168.21|10
1627766250000|2021-07-31 21:17:30|15289.16|15169.16|15286.55|15166.55|15289.63|15169.63|15286.41|15166.41|10
1627766260000|2021-07-31 21:17:40|15287.05|15167.05|15286.89|15166.89|15287.1|15167.1|15286.53|15166.53|10
1627766270000|2021-07-31 21:17:50|15287.49|15167.49|15289.48|15169.48|15289.89|15169.89|15287.49|15167.49|10
1627766280000|2021-07-31 21:18:00|15290.05|15170.05|15291.05|15171.05|15291.05|15171.05|15289.7|15169.7|10
1627766290000|2021-07-31 21:18:10|15291.36|15171.36|15292.96|15172.96|15293.1|15173.1|15291.36|15171.36|10
1627766300000|2021-07-31 21:18:20|15292.17|15172.17|15292.38|15172.38|15293.13|15173.13|15292.17|15172.17|9
1627766310000|2021-07-31 21:18:30|15291.99|15171.99|15291.78|15171.78|15292.37|15172.37|15291.78|15171.78|10
1627766320000|2021-07-31 21:18:40|15292.07|15172.07|15288.75|15168.75|15292.07|15172.07|15288.75|15168.75|10
1627766330000|2021-07-31 21:18:50|15288.49|15168.49|15284.47|15164.47|15288.49|15168.49|15284.44|15164.44|10
1627766340000|2021-07-31 21:19:00|15284.99|15164.99|15282.92|15162.92|15284.99|15164.99|15282.63|15162.63|10
1627766350000|2021-07-31 21:19:10|15282.58|15162.58|15281.37|15161.37|15282.58|15162.58|15281.32|15161.32|9
1627766360000|2021-07-31 21:19:20|15281.45|15161.45|15280.58|15160.58|15281.81|15161.81|15280.33|15160.33|10
1627766370000|2021-07-31 21:19:30|15280.02|15160.02|15273.96|15153.96|15280.02|15160.02|15273.96|15153.96|10
1627766380000|2021-07-31 21:19:40|15273.42|15153.42|15272.89|15152.89|15273.42|15153.42|15272.89|15152.89|9
1627766390000|2021-07-31 21:19:50|15272.8|15152.8|15271.32|15151.32|15273.08|15153.08|15270.99|15150.99|10
1627766400000|2021-07-31 21:20:00|15270.37|15150.37|15265.01|15145.01|15270.37|15150.37|15265.01|15145.01|10
1627766410000|2021-07-31 21:20:10|15264.77|15144.77|15264.09|15144.09|15264.83|15144.83|15263.44|15143.44|10
1627766420000|2021-07-31 21:20:20|15264.71|15144.71|15267.73|15147.73|15267.73|15147.73|15264.71|15144.71|10
1627766430000|2021-07-31 21:20:30|15267.91|15147.91|15273.44|15153.44|15273.44|15153.44|15267.91|15147.91|10
1627766440000|2021-07-31 21:20:40|15273.58|15153.58|15277.6|15157.6|15277.6|15157.6|15273.58|15153.58|8
1627766450000|2021-07-31 21:20:50|15278.2|15158.2|15278.66|15158.66|15279.27|15159.27|15277.98|15157.98|10
1627766460000|2021-07-31 21:21:00|15278.3|15158.3|15277.89|15157.89|15278.46|15158.46|15277.33|15157.33|10
1627766470000|2021-07-31 21:21:10|15277.73|15157.73|15277.07|15157.07|15277.91|15157.91|15275.79|15155.79|10
1627766480000|2021-07-31 21:21:20|15277.04|15157.04|15272.93|15152.93|15277.04|15157.04|15272.93|15152.93|10
1627766490000|2021-07-31 21:21:30|15272.83|15152.83|15270.23|15150.23|15272.83|15152.83|15270.23|15150.23|10
1627766500000|2021-07-31 21:21:40|15269.56|15149.56|15269.42|15149.42|15269.57|15149.57|15267.71|15147.71|10
1627766510000|2021-07-31 21:21:50|15269.4|15149.4|15272.11|15152.11|15272.54|15152.54|15268.78|15148.78|10
1627766520000|2021-07-31 21:22:00|15272.59|15152.59|15273.93|15153.93|15275.56|15155.56|15272.59|15152.59|10
1627766530000|2021-07-31 21:22:10|15277.15|15157.15|15279.68|15159.68|15279.68|15159.68|15276.86|15156.86|10
1627766540000|2021-07-31 21:22:20|15279.88|15159.88|15282.19|15162.19|15282.34|15162.34|15279.88|15159.88|10
1627766550000|2021-07-31 21:22:30|15281.5|15161.5|15281.15|15161.15|15281.87|15161.87|15281.15|15161.15|10
1627766560000|2021-07-31 21:22:40|15281.17|15161.17|15281.33|15161.33|15281.62|15161.62|15280.6|15160.6|9
1627766570000|2021-07-31 21:22:50|15281.87|15161.87|15284.41|15164.41|15284.57|15164.57|15281.34|15161.34|9
1627766580000|2021-07-31 21:23:00|15285.29|15165.29|15284.1|15164.1|15286.53|15166.53|15284.1|15164.1|10
1627766590000|2021-07-31 21:23:10|15283.66|15163.66|15282.18|15162.18|15283.66|15163.66|15281.57|15161.57|10
1627766600000|2021-07-31 21:23:20|15282.06|15162.06|15282.74|15162.74|15282.94|15162.94|15282.06|15162.06|10
1627766610000|2021-07-31 21:23:30|15282.99|15162.99|15282.18|15162.18|15283.53|15163.53|15282.16|15162.16|10
1627766620000|2021-07-31 21:23:40|15282.16|15162.16|15280.09|15160.09|15282.16|15162.16|15280.08|15160.08|9
1627766630000|2021-07-31 21:23:50|15281.39|15161.39|15281.05|15161.05|15282.5|15162.5|15281.05|15161.05|10
1627766640000|2021-07-31 21:24:00|15280.92|15160.92|15278.03|15158.03|15280.92|15160.92|15278.03|15158.03|10
1627766650000|2021-07-31 21:24:10|15278.57|15158.57|15277.85|15157.85|15279.34|15159.34|15277.73|15157.73|10
1627766660000|2021-07-31 21:24:20|15277.24|15157.24|15274|15154|15277.24|15157.24|15273.56|15153.56|10
1627766670000|2021-07-31 21:24:30|15274.04|15154.04|15274.9|15154.9|15275.53|15155.53|15274.01|15154.01|10
1627766680000|2021-07-31 21:24:40|15274.88|15154.88|15274.13|15154.13|15275.11|15155.11|15274.12|15154.12|10
1627766690000|2021-07-31 21:24:50|15274.44|15154.44|15275.36|15155.36|15275.36|15155.36|15274.44|15154.44|10
1627766700000|2021-07-31 21:25:00|15275.6|15155.6|15276.39|15156.39|15276.51|15156.51|15275.6|15155.6|10
1627766710000|2021-07-31 21:25:10|15276.74|15156.74|15277.8|15157.8|15278.17|15158.17|15276.57|15156.57|10
1627766720000|2021-07-31 21:25:20|15277.81|15157.81|15278.29|15158.29|15278.29|15158.29|15277.6|15157.6|10
1627766730000|2021-07-31 21:25:30|15278.22|15158.22|15277.68|15157.68|15278.63|15158.63|15277.36|15157.36|10
1627766740000|2021-07-31 21:25:40|15277.53|15157.53|15277.86|15157.86|15278.17|15158.17|15277.17|15157.17|10
1627766750000|2021-07-31 21:25:50|15277.78|15157.78|15277.51|15157.51|15278.09|15158.09|15276.89|15156.89|10
1627766760000|2021-07-31 21:26:00|15277.94|15157.94|15277.43|15157.43|15278.02|15158.02|15276.15|15156.15|8
1627766770000|2021-07-31 21:26:10|15277.54|15157.54|15277.04|15157.04|15277.54|15157.54|15276.53|15156.53|9
1627766780000|2021-07-31 21:26:20|15276.97|15156.97|15277.06|15157.06|15277.06|15157.06|15276.59|15156.59|10
1627766790000|2021-07-31 21:26:30|15277.17|15157.17|15279.07|15159.07|15279.35|15159.35|15276.15|15156.15|9
1627766800000|2021-07-31 21:26:40|15279.11|15159.11|15280.04|15160.04|15280.54|15160.54|15278.35|15158.35|10
1627766810000|2021-07-31 21:26:50|15279.89|15159.89|15281.6|15161.6|15282.75|15162.75|15279.85|15159.85|10
1627766820000|2021-07-31 21:27:00|15281.7|15161.7|15282.97|15162.97|15283.46|15163.46|15281.7|15161.7|10
1627766830000|2021-07-31 21:27:10|15282.89|15162.89|15281.81|15161.81|15284.09|15164.09|15281.15|15161.15|10
1627766840000|2021-07-31 21:27:20|15281.77|15161.77|15284.44|15164.44|15284.44|15164.44|15281.62|15161.62|9
1627766850000|2021-07-31 21:27:30|15284.6|15164.6|15283.72|15163.72|15284.6|15164.6|15282.87|15162.87|9
1627766860000|2021-07-31 21:27:40|15283.75|15163.75|15284.99|15164.99|15285|15165|15283.75|15163.75|10
1627766870000|2021-07-31 21:27:50|15284.87|15164.87|15284.31|15164.31|15284.87|15164.87|15284.31|15164.31|8
1627766880000|2021-07-31 21:28:00|15284.36|15164.36|15284.29|15164.29|15284.88|15164.88|15284.2|15164.2|10
1627766890000|2021-07-31 21:28:10|15284.55|15164.55|15284.34|15164.34|15284.63|15164.63|15283.41|15163.41|9
1627766900000|2021-07-31 21:28:20|15284.93|15164.93|15284.57|15164.57|15285.02|15165.02|15284.42|15164.42|9
1627766910000|2021-07-31 21:28:30|15285.07|15165.07|15284.38|15164.38|15285.51|15165.51|15283.99|15163.99|9
1627766920000|2021-07-31 21:28:40|15284.4|15164.4|15286.67|15166.67|15286.85|15166.85|15284.4|15164.4|9
1627766930000|2021-07-31 21:28:50|15286.6|15166.6|15288.04|15168.04|15288.23|15168.23|15286.6|15166.6|9
1627766940000|2021-07-31 21:29:00|15288.13|15168.13|15288.24|15168.24|15288.24|15168.24|15286.04|15166.04|10
1627766950000|2021-07-31 21:29:10|15287.99|15167.99|15286.37|15166.37|15288.02|15168.02|15286.37|15166.37|10
1627766960000|2021-07-31 21:29:20|15286.39|15166.39|15284.38|15164.38|15286.56|15166.56|15284.23|15164.23|10
1627766970000|2021-07-31 21:29:30|15284.42|15164.42|15284.83|15164.83|15286.98|15166.98|15284.42|15164.42|10
1627766980000|2021-07-31 21:29:40|15285.19|15165.19|15283.59|15163.59|15285.19|15165.19|15283.2|15163.2|8
1627766990000|2021-07-31 21:29:50|15283.33|15163.33|15282.49|15162.49|15283.41|15163.41|15282.39|15162.39|9
1627767000000|2021-07-31 21:30:00|15282.24|15162.24|15280.75|15160.75|15282.24|15162.24|15280.66|15160.66|10
1627767010000|2021-07-31 21:30:10|15280.8|15160.8|15281.57|15161.57|15281.58|15161.58|15279.73|15159.73|10
1627767020000|2021-07-31 21:30:20|15282.25|15162.25|15281.83|15161.83|15282.43|15162.43|15281.45|15161.45|10
1627767030000|2021-07-31 21:30:30|15281.94|15161.94|15285.37|15165.37|15285.37|15165.37|15281.94|15161.94|10
1627767040000|2021-07-31 21:30:40|15285.34|15165.34|15285.27|15165.27|15285.86|15165.86|15284.35|15164.35|10
1627767050000|2021-07-31 21:30:50|15286.19|15166.19|15288.12|15168.12|15288.12|15168.12|15286.06|15166.06|10
1627767060000|2021-07-31 21:31:00|15288.22|15168.22|15287.75|15167.75|15288.22|15168.22|15287.43|15167.43|9
1627767070000|2021-07-31 21:31:10|15287.79|15167.79|15289.71|15169.71|15290.01|15170.01|15287.56|15167.56|10
1627767080000|2021-07-31 21:31:20|15289.55|15169.55|15289.54|15169.54|15289.8|15169.8|15287.74|15167.74|10
1627767090000|2021-07-31 21:31:30|15289.37|15169.37|15289.87|15169.87|15289.87|15169.87|15288.67|15168.67|10
1627767100000|2021-07-31 21:31:40|15290.22|15170.22|15288.97|15168.97|15290.22|15170.22|15288.89|15168.89|10
1627767110000|2021-07-31 21:31:50|15288.88|15168.88|15288.88|15168.88|15289.31|15169.31|15288.64|15168.64|10
1627767120000|2021-07-31 21:32:00|15288.74|15168.74|15290.45|15170.45|15290.45|15170.45|15288.21|15168.21|9
1627767130000|2021-07-31 21:32:10|15289.33|15169.33|15290.49|15170.49|15290.49|15170.49|15288.92|15168.92|9
1627767140000|2021-07-31 21:32:20|15290.21|15170.21|15293.21|15173.21|15293.21|15173.21|15290.21|15170.21|10
1627767150000|2021-07-31 21:32:30|15293.32|15173.32|15293.94|15173.94|15293.94|15173.94|15293.32|15173.32|10
1627767160000|2021-07-31 21:32:40|15294.43|15174.43|15295.81|15175.81|15295.81|15175.81|15294.38|15174.38|10
1627767170000|2021-07-31 21:32:50|15295.76|15175.76|15296.21|15176.21|15296.21|15176.21|15295.76|15175.76|9
1627767180000|2021-07-31 21:33:00|15296.63|15176.63|15296.81|15176.81|15297.62|15177.62|15296.46|15176.46|10
1627767190000|2021-07-31 21:33:10|15297.01|15177.01|15299.73|15179.73|15299.73|15179.73|15297.01|15177.01|10
1627767200000|2021-07-31 21:33:20|15299.88|15179.88|15300.97|15180.97|15300.97|15180.97|15299.88|15179.88|10
1627767210000|2021-07-31 21:33:30|15301.28|15181.28|15308.48|15188.48|15308.48|15188.48|15301.28|15181.28|10
1627767220000|2021-07-31 21:33:40|15309.58|15189.58|15312.38|15192.38|15312.38|15192.38|15309.52|15189.52|10
1627767230000|2021-07-31 21:33:50|15312.71|15192.71|15314.4|15194.4|15315.15|15195.15|15312.71|15192.71|9
1627767240000|2021-07-31 21:34:00|15314.38|15194.38|15307.59|15187.59|15315.01|15195.01|15307.59|15187.59|10
1627767250000|2021-07-31 21:34:10|15305.34|15185.34|15296.11|15176.11|15305.34|15185.34|15296.11|15176.11|10
1627767260000|2021-07-31 21:34:20|15294.98|15174.98|15296.67|15176.67|15296.67|15176.67|15294.36|15174.36|10
1627767270000|2021-07-31 21:34:30|15296.78|15176.78|15300.57|15180.57|15300.57|15180.57|15296.78|15176.78|10
1627767280000|2021-07-31 21:34:40|15301.87|15181.87|15302.81|15182.81|15303.07|15183.07|15301.87|15181.87|10
1627767290000|2021-07-31 21:34:50|15303.03|15183.03|15306.17|15186.17|15306.32|15186.32|15303.03|15183.03|10
1627767300000|2021-07-31 21:35:00|15306.45|15186.45|15307.61|15187.61|15307.89|15187.89|15305.88|15185.88|10
1627767310000|2021-07-31 21:35:10|15309.36|15189.36|15312.3|15192.3|15312.7|15192.7|15309|15189|10
1627767320000|2021-07-31 21:35:20|15311.32|15191.32|15312.46|15192.46|15312.46|15192.46|15311.31|15191.31|9
1627767330000|2021-07-31 21:35:30|15312.24|15192.24|15315.23|15195.23|15315.23|15195.23|15312.24|15192.24|9
1627767340000|2021-07-31 21:35:40|15315.56|15195.56|15317.79|15197.79|15318.06|15198.06|15314.94|15194.94|10
1627767350000|2021-07-31 21:35:50|15317.51|15197.51|15320.03|15200.03|15320.03|15200.03|15317.51|15197.51|10
1627767360000|2021-07-31 21:36:00|15320.05|15200.05|15321.89|15201.89|15322.29|15202.29|15320.05|15200.05|10
1627767370000|2021-07-31 21:36:10|15322.34|15202.34|15325.91|15205.91|15325.91|15205.91|15322.34|15202.34|10
1627767380000|2021-07-31 21:36:20|15325.9|15205.9|15329.28|15209.28|15329.46|15209.46|15325.9|15205.9|10
1627767390000|2021-07-31 21:36:30|15329.19|15209.19|15329.89|15209.89|15329.96|15209.96|15328.41|15208.41|9
1627767400000|2021-07-31 21:36:40|15330.57|15210.57|15331.73|15211.73|15331.73|15211.73|15330.57|15210.57|10
1627767410000|2021-07-31 21:36:50|15330.15|15210.15|15326.1|15206.1|15330.53|15210.53|15326.1|15206.1|10
1627767420000|2021-07-31 21:37:00|15326.34|15206.34|15312.58|15192.58|15326.34|15206.34|15311.93|15191.93|10
1627767430000|2021-07-31 21:37:10|15311.96|15191.96|15315.05|15195.05|15315.05|15195.05|15311.93|15191.93|10
1627767440000|2021-07-31 21:37:20|15315.06|15195.06|15315.4|15195.4|15315.93|15195.93|15314.56|15194.56|9
1627767450000|2021-07-31 21:37:30|15315.22|15195.22|15314.05|15194.05|15315.5|15195.5|15313.97|15193.97|10
1627767460000|2021-07-31 21:37:40|15315.32|15195.32|15317.49|15197.49|15317.73|15197.73|15315.32|15195.32|10
1627767470000|2021-07-31 21:37:50|15318.62|15198.62|15317.19|15197.19|15318.62|15198.62|15317.08|15197.08|10
1627767480000|2021-07-31 21:38:00|15317.1|15197.1|15313.01|15193.01|15317.1|15197.1|15313.01|15193.01|10
1627767490000|2021-07-31 21:38:10|15313.09|15193.09|15315.23|15195.23|15316.36|15196.36|15313.09|15193.09|9
1627767500000|2021-07-31 21:38:20|15315.28|15195.28|15317.1|15197.1|15317.1|15197.1|15315.28|15195.28|10
1627767510000|2021-07-31 21:38:30|15317.61|15197.61|15317.68|15197.68|15317.95|15197.95|15317.53|15197.53|9
1627767520000|2021-07-31 21:38:40|15317.74|15197.74|15316.77|15196.77|15317.81|15197.81|15316.77|15196.77|10
1627767530000|2021-07-31 21:38:50|15316.6|15196.6|15316.22|15196.22|15317.35|15197.35|15316.22|15196.22|10
1627767540000|2021-07-31 21:39:00|15315.92|15195.92|15316.24|15196.24|15316.55|15196.55|15315.77|15195.77|10
1627767550000|2021-07-31 21:39:10|15316.16|15196.16|15316.28|15196.28|15316.31|15196.31|15315.69|15195.69|9
1627767560000|2021-07-31 21:39:20|15316.69|15196.69|15317.87|15197.87|15317.87|15197.87|15316.69|15196.69|10
1627767570000|2021-07-31 21:39:30|15317.94|15197.94|15318|15198|15318.03|15198.03|15317.43|15197.43|9
1627767580000|2021-07-31 21:39:40|15317.98|15197.98|15317.77|15197.77|15319.43|15199.43|15317.77|15197.77|10
1627767590000|2021-07-31 21:39:50|15317.69|15197.69|15319.62|15199.62|15319.62|15199.62|15317.5|15197.5|8
1627767600000|2021-07-31 21:40:00|15319.64|15199.64|15320.17|15200.17|15320.17|15200.17|15319.64|15199.64|10
1627767610000|2021-07-31 21:40:10|15320.49|15200.49|15320.43|15200.43|15321.31|15201.31|15320.1|15200.1|10
1627767620000|2021-07-31 21:40:20|15320.16|15200.16|15320.56|15200.56|15320.56|15200.56|15320.16|15200.16|9
1627767630000|2021-07-31 21:40:30|15320.66|15200.66|15323.28|15203.28|15323.28|15203.28|15320.65|15200.65|9
1627767640000|2021-07-31 21:40:40|15323.87|15203.87|15326.21|15206.21|15326.21|15206.21|15323.87|15203.87|10
1627767650000|2021-07-31 21:40:50|15326.91|15206.91|15332.09|15212.09|15332.09|15212.09|15326.3|15206.3|9
1627767660000|2021-07-31 21:41:00|15332.82|15212.82|15331.5|15211.5|15334|15214|15331.5|15211.5|10
1627767670000|2021-07-31 21:41:10|15330.15|15210.15|15325.83|15205.83|15330.55|15210.55|15325.83|15205.83|10
1627767680000|2021-07-31 21:41:20|15325.65|15205.65|15323.2|15203.2|15325.65|15205.65|15322.92|15202.92|9
1627767690000|2021-07-31 21:41:30|15323.04|15203.04|15321.74|15201.74|15323.04|15203.04|15321.74|15201.74|9
1627767700000|2021-07-31 21:41:40|15322.03|15202.03|15319.64|15199.64|15322.82|15202.82|15319.64|15199.64|10
1627767710000|2021-07-31 21:41:50|15319.75|15199.75|15317.63|15197.63|15319.75|15199.75|15317.61|15197.61|10
1627767720000|2021-07-31 21:42:00|15317.49|15197.49|15319.36|15199.36|15319.36|15199.36|15316.98|15196.98|10
1627767730000|2021-07-31 21:42:10|15319.09|15199.09|15320.32|15200.32|15320.79|15200.79|15319.09|15199.09|9
1627767740000|2021-07-31 21:42:20|15316.88|15196.88|15314.09|15194.09|15316.88|15196.88|15314.09|15194.09|10
1627767750000|2021-07-31 21:42:30|15314.1|15194.1|15311.87|15191.87|15314.57|15194.57|15311.87|15191.87|10
1627767760000|2021-07-31 21:42:40|15311.85|15191.85|15311.93|15191.93|15312.08|15192.08|15311.83|15191.83|10
1627767770000|2021-07-31 21:42:50|15311.95|15191.95|15311.94|15191.94|15312.28|15192.28|15310.93|15190.93|10
1627767780000|2021-07-31 21:43:00|15311.73|15191.73|15314.31|15194.31|15314.77|15194.77|15311.73|15191.73|10
1627767790000|2021-07-31 21:43:10|15314.71|15194.71|15318.29|15198.29|15318.29|15198.29|15314.71|15194.71|9
1627767800000|2021-07-31 21:43:20|15318.32|15198.32|15318.86|15198.86|15319.76|15199.76|15318.32|15198.32|10
1627767810000|2021-07-31 21:43:30|15319.06|15199.06|15320.56|15200.56|15320.56|15200.56|15318.26|15198.26|10
1627767820000|2021-07-31 21:43:40|15320.54|15200.54|15319.54|15199.54|15321.67|15201.67|15318.51|15198.51|10
1627767830000|2021-07-31 21:43:50|15318.7|15198.7|15318.27|15198.27|15319.83|15199.83|15318.08|15198.08|10
1627767840000|2021-07-31 21:44:00|15319.47|15199.47|15320.8|15200.8|15321.08|15201.08|15318.11|15198.11|10
1627767850000|2021-07-31 21:44:10|15321.9|15201.9|15324.16|15204.16|15324.16|15204.16|15321.9|15201.9|9
1627767860000|2021-07-31 21:44:20|15324|15204|15325.96|15205.96|15326.06|15206.06|15324|15204|10
1627767870000|2021-07-31 21:44:30|15326.67|15206.67|15326.5|15206.5|15326.95|15206.95|15326.4|15206.4|9
1627767880000|2021-07-31 21:44:40|15326.73|15206.73|15323.84|15203.84|15326.73|15206.73|15323.84|15203.84|10
1627767890000|2021-07-31 21:44:50|15323.87|15203.87|15323.45|15203.45|15325.37|15205.37|15323.45|15203.45|10
1627767900000|2021-07-31 21:45:00|15323.94|15203.94|15321.41|15201.41|15323.94|15203.94|15321.25|15201.25|9
1627767910000|2021-07-31 21:45:10|15320.96|15200.96|15314.44|15194.44|15321.01|15201.01|15314.44|15194.44|10
1627767920000|2021-07-31 21:45:20|15314.2|15194.2|15313.6|15193.6|15314.98|15194.98|15313.32|15193.32|10
1627767930000|2021-07-31 21:45:30|15313.66|15193.66|15315.84|15195.84|15315.88|15195.88|15313.66|15193.66|9
1627767940000|2021-07-31 21:45:40|15315.51|15195.51|15313.89|15193.89|15315.81|15195.81|15313.21|15193.21|10
1627767950000|2021-07-31 21:45:50|15314.3|15194.3|15317.27|15197.27|15317.41|15197.41|15314.3|15194.3|10
1627767960000|2021-07-31 21:46:00|15317.96|15197.96|15322.05|15202.05|15322.05|15202.05|15317.96|15197.96|10
1627767970000|2021-07-31 21:46:10|15322.2|15202.2|15327.2|15207.2|15328.16|15208.16|15322.2|15202.2|10
1627767980000|2021-07-31 21:46:20|15327.1|15207.1|15327.01|15207.01|15328.48|15208.48|15326.96|15206.96|10
1627767990000|2021-07-31 21:46:30|15326.27|15206.27|15324.06|15204.06|15326.27|15206.27|15324.06|15204.06|10
1627768000000|2021-07-31 21:46:40|15324.44|15204.44|15321.15|15201.15|15324.46|15204.46|15320.84|15200.84|10
1627768010000|2021-07-31 21:46:50|15321.11|15201.11|15319.81|15199.81|15321.11|15201.11|15319.78|15199.78|10
1627768020000|2021-07-31 21:47:00|15319.78|15199.78|15319.45|15199.45|15320.91|15200.91|15319.45|15199.45|9
1627768030000|2021-07-31 21:47:10|15319.19|15199.19|15313.58|15193.58|15319.19|15199.19|15313.46|15193.46|10
1627768040000|2021-07-31 21:47:20|15314.12|15194.12|15312.52|15192.52|15314.18|15194.18|15312.48|15192.48|10
1627768050000|2021-07-31 21:47:30|15312.63|15192.63|15313.47|15193.47|15313.49|15193.49|15312.48|15192.48|10
1627768060000|2021-07-31 21:47:40|15313.59|15193.59|15312.86|15192.86|15313.59|15193.59|15312.85|15192.85|9
1627768070000|2021-07-31 21:47:50|15312.58|15192.58|15313.07|15193.07|15313.44|15193.44|15312.58|15192.58|10
1627768080000|2021-07-31 21:48:00|15312.96|15192.96|15312.72|15192.72|15312.96|15192.96|15312.17|15192.17|9
1627768090000|2021-07-31 21:48:10|15312.43|15192.43|15312.1|15192.1|15312.43|15192.43|15311.75|15191.75|8
1627768100000|2021-07-31 21:48:20|15311.93|15191.93|15311.56|15191.56|15311.93|15191.93|15311.22|15191.22|8
1627768110000|2021-07-31 21:48:30|15311.23|15191.23|15310.24|15190.24|15311.23|15191.23|15310.24|15190.24|10
1627768120000|2021-07-31 21:48:40|15310.4|15190.4|15310.3|15190.3|15310.83|15190.83|15310.27|15190.27|10
1627768130000|2021-07-31 21:48:50|15310.31|15190.31|15307.36|15187.36|15310.32|15190.32|15307.36|15187.36|10
1627768140000|2021-07-31 21:49:00|15308.81|15188.81|15307.08|15187.08|15308.82|15188.82|15306.94|15186.94|10
1627768150000|2021-07-31 21:49:10|15306.96|15186.96|15309.06|15189.06|15309.06|15189.06|15306.96|15186.96|10
1627768160000|2021-07-31 21:49:20|15309.08|15189.08|15310.67|15190.67|15310.67|15190.67|15309.08|15189.08|10
1627768170000|2021-07-31 21:49:30|15311.11|15191.11|15310.35|15190.35|15311.18|15191.18|15310.27|15190.27|10
1627768180000|2021-07-31 21:49:40|15310.78|15190.78|15309.73|15189.73|15310.78|15190.78|15309.3|15189.3|10
1627768190000|2021-07-31 21:49:50|15310.35|15190.35|15313.11|15193.11|15313.11|15193.11|15310.19|15190.19|10
1627768200000|2021-07-31 21:50:00|15313.05|15193.05|15312.07|15192.07|15313.06|15193.06|15312.07|15192.07|10
1627768210000|2021-07-31 21:50:10|15311.91|15191.91|15315.35|15195.35|15315.35|15195.35|15311.91|15191.91|10
1627768220000|2021-07-31 21:50:20|15316.08|15196.08|15318.44|15198.44|15318.86|15198.86|15315.83|15195.83|10
1627768230000|2021-07-31 21:50:30|15318.88|15198.88|15318.75|15198.75|15318.88|15198.88|15318.61|15198.61|9
1627768240000|2021-07-31 21:50:40|15318.82|15198.82|15319.71|15199.71|15319.71|15199.71|15318.76|15198.76|9
1627768250000|2021-07-31 21:50:50|15319.6|15199.6|15318.09|15198.09|15319.6|15199.6|15318.09|15198.09|9
1627768260000|2021-07-31 21:51:00|15317.85|15197.85|15316.22|15196.22|15317.85|15197.85|15316.22|15196.22|10
1627768270000|2021-07-31 21:51:10|15315.87|15195.87|15316.2|15196.2|15317|15197|15315.73|15195.73|10
1627768280000|2021-07-31 21:51:20|15316.63|15196.63|15316.43|15196.43|15316.63|15196.63|15316.1|15196.1|8
1627768290000|2021-07-31 21:51:30|15315.3|15195.3|15315.58|15195.58|15315.79|15195.79|15315.3|15195.3|8
1627768300000|2021-07-31 21:51:40|15315.67|15195.67|15314.4|15194.4|15315.67|15195.67|15313.62|15193.62|10
1627768310000|2021-07-31 21:51:50|15314.91|15194.91|15315.95|15195.95|15315.95|15195.95|15314.83|15194.83|9
1627768320000|2021-07-31 21:52:00|15315.11|15195.11|15316.29|15196.29|15316.29|15196.29|15314.99|15194.99|10
1627768330000|2021-07-31 21:52:10|15317.63|15197.63|15320.73|15200.73|15320.73|15200.73|15316.9|15196.9|10
1627768340000|2021-07-31 21:52:20|15321.37|15201.37|15324.64|15204.64|15324.64|15204.64|15321.3|15201.3|10
1627768350000|2021-07-31 21:52:30|15324.52|15204.52|15322.66|15202.66|15324.65|15204.65|15322.66|15202.66|10
1627768360000|2021-07-31 21:52:40|15322.85|15202.85|15326.46|15206.46|15326.63|15206.63|15322.85|15202.85|10
1627768370000|2021-07-31 21:52:50|15326.66|15206.66|15325.88|15205.88|15326.81|15206.81|15325.88|15205.88|10
1627768380000|2021-07-31 21:53:00|15326.29|15206.29|15328.82|15208.82|15328.84|15208.84|15326.29|15206.29|10
1627768390000|2021-07-31 21:53:10|15329.03|15209.03|15331.76|15211.76|15331.79|15211.79|15328.92|15208.92|10
1627768400000|2021-07-31 21:53:20|15331.94|15211.94|15335.58|15215.58|15335.58|15215.58|15331.94|15211.94|10
1627768410000|2021-07-31 21:53:30|15336.57|15216.57|15342|15222|15342.12|15222.12|15336.57|15216.57|10
1627768420000|2021-07-31 21:53:40|15342.53|15222.53|15338.03|15218.03|15342.53|15222.53|15338.03|15218.03|10
1627768430000|2021-07-31 21:53:50|15338.19|15218.19|15339.83|15219.83|15339.83|15219.83|15337.87|15217.87|10
1627768440000|2021-07-31 21:54:00|15339.72|15219.72|15338.87|15218.87|15340.27|15220.27|15338.61|15218.61|10
1627768450000|2021-07-31 21:54:10|15338.29|15218.29|15339.06|15219.06|15340.1|15220.1|15337.98|15217.98|10
1627768460000|2021-07-31 21:54:20|15339.98|15219.98|15344.12|15224.12|15344.12|15224.12|15339.98|15219.98|10
1627768470000|2021-07-31 21:54:30|15344.73|15224.73|15349.28|15229.28|15349.28|15229.28|15344.73|15224.73|10
1627768480000|2021-07-31 21:54:40|15349.22|15229.22|15352.1|15232.1|15352.1|15232.1|15349.22|15229.22|10
1627768490000|2021-07-31 21:54:50|15352.44|15232.44|15351.95|15231.95|15353.54|15233.54|15351.88|15231.88|10
1627768500000|2021-07-31 21:55:00|15351.33|15231.33|15351.43|15231.43|15352.38|15232.38|15351.27|15231.27|10
1627768510000|2021-07-31 21:55:10|15351.4|15231.4|15349.27|15229.27|15352.3|15232.3|15349.27|15229.27|10
1627768520000|2021-07-31 21:55:20|15349.33|15229.33|15347.62|15227.62|15349.41|15229.41|15347.62|15227.62|10
1627768530000|2021-07-31 21:55:30|15347.76|15227.76|15343.63|15223.63|15347.76|15227.76|15343.63|15223.63|10
1627768540000|2021-07-31 21:55:40|15343.5|15223.5|15345.27|15225.27|15345.73|15225.73|15343.5|15223.5|10
1627768550000|2021-07-31 21:55:50|15345.42|15225.42|15347.87|15227.87|15347.87|15227.87|15344.74|15224.74|10
1627768560000|2021-07-31 21:56:00|15348|15228|15350.13|15230.13|15350.13|15230.13|15347.93|15227.93|10
1627768570000|2021-07-31 21:56:10|15350.64|15230.64|15352.58|15232.58|15352.58|15232.58|15350.62|15230.62|10
1627768580000|2021-07-31 21:56:20|15352.5|15232.5|15351.65|15231.65|15354.42|15234.42|15351.65|15231.65|10
1627768590000|2021-07-31 21:56:30|15351.62|15231.62|15350.07|15230.07|15351.62|15231.62|15349.7|15229.7|9
1627768600000|2021-07-31 21:56:40|15349.63|15229.63|15349.96|15229.96|15349.96|15229.96|15348.63|15228.63|9
1627768610000|2021-07-31 21:56:50|15349.98|15229.98|15349.23|15229.23|15350.65|15230.65|15349.14|15229.14|10
1627768620000|2021-07-31 21:57:00|15348.89|15228.89|15351.49|15231.49|15351.49|15231.49|15348.89|15228.89|8
1627768630000|2021-07-31 21:57:10|15351.48|15231.48|15350.76|15230.76|15352.06|15232.06|15349.58|15229.58|10
1627768640000|2021-07-31 21:57:20|15351.03|15231.03|15352.66|15232.66|15352.66|15232.66|15350.59|15230.59|9
1627768650000|2021-07-31 21:57:30|15353.39|15233.39|15357.48|15237.48|15357.48|15237.48|15353.39|15233.39|10
1627768660000|2021-07-31 21:57:40|15358.43|15238.43|15358.28|15238.28|15358.62|15238.62|15356.96|15236.96|10
1627768670000|2021-07-31 21:57:50|15358.65|15238.65|15357.64|15237.64|15360.78|15240.78|15357.64|15237.64|10
1627768680000|2021-07-31 21:58:00|15358.14|15238.14|15358.92|15238.92|15359.73|15239.73|15357.83|15237.83|10
1627768690000|2021-07-31 21:58:10|15358.72|15238.72|15357.96|15237.96|15358.72|15238.72|15356.27|15236.27|10
1627768700000|2021-07-31 21:58:20|15357.9|15237.9|15359.29|15239.29|15359.29|15239.29|15356.55|15236.55|10
1627768710000|2021-07-31 21:58:30|15359.51|15239.51|15362.34|15242.34|15362.34|15242.34|15359.17|15239.17|10
1627768720000|2021-07-31 21:58:40|15362.55|15242.55|15362.18|15242.18|15362.55|15242.55|15360.82|15240.82|10
1627768730000|2021-07-31 21:58:50|15362.39|15242.39|15363.67|15243.67|15364.71|15244.71|15362.39|15242.39|10
1627768740000|2021-07-31 21:59:00|15363.45|15243.45|15368.69|15248.69|15368.69|15248.69|15363.45|15243.45|10
1627768750000|2021-07-31 21:59:10|15369.05|15249.05|15369.61|15249.61|15370.13|15250.13|15369.05|15249.05|10
1627768760000|2021-07-31 21:59:20|15370.94|15250.94|15370.89|15250.89|15371.08|15251.08|15370.85|15250.85|10
1627768770000|2021-07-31 21:59:30|15371.34|15251.34|15369.7|15249.7|15371.34|15251.34|15369.7|15249.7|10
1627768780000|2021-07-31 21:59:40|15369.47|15249.47|15367.57|15247.57|15369.97|15249.97|15367.57|15247.57|10
1627768790000|2021-07-31 21:59:50|15367.36|15247.36|15369.18|15249.18|15369.18|15249.18|15367.05|15247.05|10
1627768800000|2021-07-31 22:00:00|15369.58|15249.58|15374.67|15254.67|15374.67|15254.67|15369.58|15249.58|10
1627768810000|2021-07-31 22:00:10|15375.46|15255.46|15370.03|15250.03|15375.52|15255.52|15370.03|15250.03|10
1627768820000|2021-07-31 22:00:20|15369.97|15249.97|15365.93|15245.93|15369.97|15249.97|15365.93|15245.93|10
1627768830000|2021-07-31 22:00:30|15363.55|15243.55|15358|15238|15363.55|15243.55|15358|15238|9
1627768840000|2021-07-31 22:00:40|15357.16|15237.16|15353.04|15233.04|15357.44|15237.44|15353.04|15233.04|10
1627768850000|2021-07-31 22:00:50|15353.17|15233.17|15352.72|15232.72|15353.42|15233.42|15350.84|15230.84|10
1627768860000|2021-07-31 22:01:00|15352.2|15232.2|15349.48|15229.48|15352.2|15232.2|15348.95|15228.95|10
1627768870000|2021-07-31 22:01:10|15350.18|15230.18|15352.48|15232.48|15352.49|15232.49|15350.18|15230.18|9
1627768880000|2021-07-31 22:01:20|15352.52|15232.52|15346.04|15226.04|15352.52|15232.52|15345.74|15225.74|10
1627768890000|2021-07-31 22:01:30|15346.4|15226.4|15343.23|15223.23|15346.4|15226.4|15343.13|15223.13|10
1627768900000|2021-07-31 22:01:40|15342.26|15222.26|15338.07|15218.07|15342.64|15222.64|15337.85|15217.85|10
1627768910000|2021-07-31 22:01:50|15337.61|15217.61|15323.98|15203.98|15337.61|15217.61|15323.98|15203.98|10
1627768920000|2021-07-31 22:02:00|15324.27|15204.27|15316.24|15196.24|15324.27|15204.27|15315.9|15195.9|10
1627768930000|2021-07-31 22:02:10|15316.29|15196.29|15323.63|15203.63|15323.84|15203.84|15316.29|15196.29|10
1627768940000|2021-07-31 22:02:20|15323.87|15203.87|15326.88|15206.88|15326.88|15206.88|15323.87|15203.87|9
1627768950000|2021-07-31 22:02:30|15326.95|15206.95|15331.9|15211.9|15331.9|15211.9|15326.95|15206.95|10
1627768960000|2021-07-31 22:02:40|15331.65|15211.65|15328.22|15208.22|15331.65|15211.65|15328.04|15208.04|10
1627768970000|2021-07-31 22:02:50|15327.92|15207.92|15329.67|15209.67|15329.67|15209.67|15327.71|15207.71|10
1627768980000|2021-07-31 22:03:00|15329.82|15209.82|15328.51|15208.51|15329.82|15209.82|15328.51|15208.51|10
1627768990000|2021-07-31 22:03:10|15328.23|15208.23|15328.38|15208.38|15329.93|15209.93|15328.23|15208.23|10
1627769000000|2021-07-31 22:03:20|15327.39|15207.39|15326.83|15206.83|15327.39|15207.39|15325.41|15205.41|10
1627769010000|2021-07-31 22:03:30|15326.91|15206.91|15321.68|15201.68|15326.91|15206.91|15321.68|15201.68|10
1627769020000|2021-07-31 22:03:40|15321.48|15201.48|15316.04|15196.04|15321.48|15201.48|15316.04|15196.04|10
1627769030000|2021-07-31 22:03:50|15313.52|15193.52|15298.65|15178.65|15313.52|15193.52|15298.65|15178.65|10
1627769040000|2021-07-31 22:04:00|15296.7|15176.7|15288.49|15168.49|15296.7|15176.7|15287.74|15167.74|10
1627769050000|2021-07-31 22:04:10|15287.78|15167.78|15292.87|15172.87|15292.87|15172.87|15287.31|15167.31|10
1627769060000|2021-07-31 22:04:20|15292.43|15172.43|15298.59|15178.59|15298.59|15178.59|15292.43|15172.43|10
1627769070000|2021-07-31 22:04:30|15300.43|15180.43|15305.12|15185.12|15305.12|15185.12|15300.07|15180.07|10
1627769080000|2021-07-31 22:04:40|15305.72|15185.72|15299.56|15179.56|15305.72|15185.72|15299.56|15179.56|10
1627769090000|2021-07-31 22:04:50|15299.95|15179.95|15295.49|15175.49|15301.72|15181.72|15295.49|15175.49|10
1627769100000|2021-07-31 22:05:00|15295.13|15175.13|15294.28|15174.28|15295.6|15175.6|15293.79|15173.79|10
1627769110000|2021-07-31 22:05:10|15294.23|15174.23|15299.72|15179.72|15299.72|15179.72|15294.02|15174.02|9
1627769120000|2021-07-31 22:05:20|15302.26|15182.26|15299.6|15179.6|15302.26|15182.26|15299.6|15179.6|10
1627769130000|2021-07-31 22:05:30|15299.87|15179.87|15302.59|15182.59|15302.59|15182.59|15299.87|15179.87|10
1627769140000|2021-07-31 22:05:40|15303.9|15183.9|15307.02|15187.02|15307.02|15187.02|15303.9|15183.9|10
1627769150000|2021-07-31 22:05:50|15307.12|15187.12|15308.38|15188.38|15309.07|15189.07|15307.12|15187.12|10
1627769160000|2021-07-31 22:06:00|15309.62|15189.62|15308.95|15188.95|15309.83|15189.83|15308.57|15188.57|10
1627769170000|2021-07-31 22:06:10|15308.97|15188.97|15305.19|15185.19|15308.97|15188.97|15305.19|15185.19|9
1627769180000|2021-07-31 22:06:20|15304.64|15184.64|15303.08|15183.08|15304.96|15184.96|15302.33|15182.33|9
1627769190000|2021-07-31 22:06:30|15302.55|15182.55|15299.34|15179.34|15302.69|15182.69|15299.34|15179.34|10
1627769200000|2021-07-31 22:06:40|15298.73|15178.73|15300.1|15180.1|15300.14|15180.14|15298.73|15178.73|10
1627769210000|2021-07-31 22:06:50|15298.48|15178.48|15298.06|15178.06|15298.71|15178.71|15297.33|15177.33|10
1627769220000|2021-07-31 22:07:00|15298.44|15178.44|15297.78|15177.78|15298.44|15178.44|15297.78|15177.78|10
1627769230000|2021-07-31 22:07:10|15297.46|15177.46|15299.35|15179.35|15299.46|15179.46|15296.7|15176.7|10
1627769240000|2021-07-31 22:07:20|15299.27|15179.27|15299.09|15179.09|15300.37|15180.37|15299.09|15179.09|10
1627769250000|2021-07-31 22:07:30|15299.3|15179.3|15301.64|15181.64|15301.64|15181.64|15299.23|15179.23|10
1627769260000|2021-07-31 22:07:40|15301.82|15181.82|15303.94|15183.94|15303.94|15183.94|15301.82|15181.82|10
1627769270000|2021-07-31 22:07:50|15304.15|15184.15|15303.93|15183.93|15305.88|15185.88|15303.93|15183.93|10
1627769280000|2021-07-31 22:08:00|15304.08|15184.08|15304.58|15184.58|15304.71|15184.71|15303.64|15183.64|9
1627769290000|2021-07-31 22:08:10|15304.45|15184.45|15303.69|15183.69|15305.42|15185.42|15303.69|15183.69|9
1627769300000|2021-07-31 22:08:20|15303.37|15183.37|15305.14|15185.14|15305.18|15185.18|15303.37|15183.37|9
1627769310000|2021-07-31 22:08:30|15305.22|15185.22|15306.13|15186.13|15306.13|15186.13|15305.06|15185.06|10
1627769320000|2021-07-31 22:08:40|15306.26|15186.26|15308.59|15188.59|15308.69|15188.69|15306.26|15186.26|10
1627769330000|2021-07-31 22:08:50|15308.83|15188.83|15312.55|15192.55|15312.55|15192.55|15308.46|15188.46|10
1627769340000|2021-07-31 22:09:00|15312.11|15192.11|15313.68|15193.68|15315.85|15195.85|15312.11|15192.11|10
1627769350000|2021-07-31 22:09:10|15312.69|15192.69|15311.68|15191.68|15312.69|15192.69|15311.06|15191.06|9
1627769360000|2021-07-31 22:09:20|15311.76|15191.76|15313.7|15193.7|15313.95|15193.95|15311.76|15191.76|10
1627769370000|2021-07-31 22:09:30|15313.84|15193.84|15312.46|15192.46|15313.84|15193.84|15312.46|15192.46|10
1627769380000|2021-07-31 22:09:40|15312.34|15192.34|15310.87|15190.87|15312.4|15192.4|15310.87|15190.87|10
1627769390000|2021-07-31 22:09:50|15311.27|15191.27|15312.31|15192.31|15312.87|15192.87|15310.75|15190.75|10
1627769400000|2021-07-31 22:10:00|15311.21|15191.21|15313.1|15193.1|15313.31|15193.31|15310.85|15190.85|10
1627769410000|2021-07-31 22:10:10|15313.07|15193.07|15313.65|15193.65|15314.36|15194.36|15312.86|15192.86|10
1627769420000|2021-07-31 22:10:20|15313.29|15193.29|15314.88|15194.88|15314.88|15194.88|15313.29|15193.29|10
1627769430000|2021-07-31 22:10:30|15315.17|15195.17|15316.68|15196.68|15316.68|15196.68|15314.63|15194.63|9
1627769440000|2021-07-31 22:10:40|15317.15|15197.15|15317.85|15197.85|15317.93|15197.93|15316.87|15196.87|10
1627769450000|2021-07-31 22:10:50|15317.11|15197.11|15319.33|15199.33|15319.33|15199.33|15317.11|15197.11|9
1627769460000|2021-07-31 22:11:00|15319.47|15199.47|15320.29|15200.29|15320.29|15200.29|15319.24|15199.24|10
1627769470000|2021-07-31 22:11:10|15320.03|15200.03|15318.9|15198.9|15320.64|15200.64|15318.81|15198.81|10
1627769480000|2021-07-31 22:11:20|15318.92|15198.92|15321.85|15201.85|15321.85|15201.85|15318.81|15198.81|10
1627769490000|2021-07-31 22:11:30|15322.77|15202.77|15322.64|15202.64|15323.06|15203.06|15321.75|15201.75|10
1627769500000|2021-07-31 22:11:40|15322.67|15202.67|15322.78|15202.78|15322.86|15202.86|15322.46|15202.46|10
1627769510000|2021-07-31 22:11:50|15322.63|15202.63|15320.84|15200.84|15322.63|15202.63|15320.84|15200.84|10
1627769520000|2021-07-31 22:12:00|15320.81|15200.81|15317.84|15197.84|15321.13|15201.13|15317.84|15197.84|10
1627769530000|2021-07-31 22:12:10|15317.97|15197.97|15314.95|15194.95|15317.97|15197.97|15314.95|15194.95|10
1627769540000|2021-07-31 22:12:20|15314.68|15194.68|15315.22|15195.22|15315.52|15195.52|15314.36|15194.36|8
1627769550000|2021-07-31 22:12:30|15314.88|15194.88|15312.92|15192.92|15314.88|15194.88|15312.22|15192.22|10
1627769560000|2021-07-31 22:12:40|15312.83|15192.83|15312.97|15192.97|15312.97|15192.97|15312.16|15192.16|10
1627769570000|2021-07-31 22:12:50|15313.18|15193.18|15311.43|15191.43|15313.26|15193.26|15311.43|15191.43|10
1627769580000|2021-07-31 22:13:00|15311.79|15191.79|15311.96|15191.96|15312.15|15192.15|15311.64|15191.64|10
1627769590000|2021-07-31 22:13:10|15311.97|15191.97|15312.39|15192.39|15312.85|15192.85|15311.53|15191.53|10
1627769600000|2021-07-31 22:13:20|15311.76|15191.76|15314.32|15194.32|15314.32|15194.32|15311.45|15191.45|10
1627769610000|2021-07-31 22:13:30|15314.26|15194.26|15313.46|15193.46|15315.07|15195.07|15313.46|15193.46|10
1627769620000|2021-07-31 22:13:40|15313.07|15193.07|15312.87|15192.87|15314.19|15194.19|15312.42|15192.42|10
1627769630000|2021-07-31 22:13:50|15312.73|15192.73|15313.99|15193.99|15313.99|15193.99|15312.55|15192.55|10
1627769640000|2021-07-31 22:14:00|15313.51|15193.51|15314.27|15194.27|15314.58|15194.58|15313.51|15193.51|8
1627769650000|2021-07-31 22:14:10|15314.2|15194.2|15316.01|15196.01|15316.12|15196.12|15314.2|15194.2|10
1627769660000|2021-07-31 22:14:20|15315.89|15195.89|15316.27|15196.27|15316.44|15196.44|15315.87|15195.87|9
1627769670000|2021-07-31 22:14:30|15316.28|15196.28|15317.48|15197.48|15318.65|15198.65|15316.28|15196.28|10
1627769680000|2021-07-31 22:14:40|15317.4|15197.4|15313.64|15193.64|15317.62|15197.62|15313.63|15193.63|10
1627769690000|2021-07-31 22:14:50|15312.51|15192.51|15309.63|15189.63|15312.51|15192.51|15309.63|15189.63|10
1627769700000|2021-07-31 22:15:00|15309.77|15189.77|15307.73|15187.73|15309.77|15189.77|15307.71|15187.71|10
1627769710000|2021-07-31 22:15:10|15307.5|15187.5|15306.22|15186.22|15307.5|15187.5|15306.22|15186.22|8
1627769720000|2021-07-31 22:15:20|15305.32|15185.32|15302.67|15182.67|15305.32|15185.32|15301.93|15181.93|10
1627769730000|2021-07-31 22:15:30|15302.64|15182.64|15301.85|15181.85|15302.86|15182.86|15301.85|15181.85|10
1627769740000|2021-07-31 22:15:40|15301.58|15181.58|15298.58|15178.58|15301.82|15181.82|15298.58|15178.58|10
1627769750000|2021-07-31 22:15:50|15298.72|15178.72|15298.36|15178.36|15298.72|15178.72|15297.77|15177.77|10
1627769760000|2021-07-31 22:16:00|15297.92|15177.92|15295.42|15175.42|15297.92|15177.92|15295.42|15175.42|10
1627769770000|2021-07-31 22:16:10|15295.88|15175.88|15295.44|15175.44|15295.88|15175.88|15294.49|15174.49|10
1627769780000|2021-07-31 22:16:20|15296.47|15176.47|15298.36|15178.36|15298.36|15178.36|15296.47|15176.47|10
1627769790000|2021-07-31 22:16:30|15298.46|15178.46|15298.67|15178.67|15298.88|15178.88|15297.9|15177.9|10
1627769800000|2021-07-31 22:16:40|15298.32|15178.32|15292.95|15172.95|15298.32|15178.32|15292.95|15172.95|10
1627769810000|2021-07-31 22:16:50|15292.56|15172.56|15291.48|15171.48|15292.56|15172.56|15291.08|15171.08|9
1627769820000|2021-07-31 22:17:00|15290.69|15170.69|15285.31|15165.31|15291.3|15171.3|15285.31|15165.31|10
1627769830000|2021-07-31 22:17:10|15285.2|15165.2|15280.96|15160.96|15285.2|15165.2|15280.96|15160.96|10
1627769840000|2021-07-31 22:17:20|15278.02|15158.02|15267.27|15147.27|15278.02|15158.02|15267|15147|10
1627769850000|2021-07-31 22:17:30|15266.23|15146.23|15268.63|15148.63|15268.63|15148.63|15266.23|15146.23|10
1627769860000|2021-07-31 22:17:40|15268.89|15148.89|15265.23|15145.23|15269.41|15149.41|15265.23|15145.23|10
1627769870000|2021-07-31 22:17:50|15265.72|15145.72|15268.25|15148.25|15268.28|15148.28|15265.72|15145.72|10
1627769880000|2021-07-31 22:18:00|15266.88|15146.88|15274.52|15154.52|15274.52|15154.52|15266.88|15146.88|9
1627769890000|2021-07-31 22:18:10|15275.71|15155.71|15275.51|15155.51|15276.93|15156.93|15275.51|15155.51|10
1627769900000|2021-07-31 22:18:20|15275.53|15155.53|15274.45|15154.45|15276.97|15156.97|15274.38|15154.38|10
1627769910000|2021-07-31 22:18:30|15274.63|15154.63|15275.62|15155.62|15275.65|15155.65|15273.85|15153.85|10
1627769920000|2021-07-31 22:18:40|15275.68|15155.68|15274.36|15154.36|15275.99|15155.99|15274.36|15154.36|9
1627769930000|2021-07-31 22:18:50|15274.58|15154.58|15276.39|15156.39|15276.39|15156.39|15274.27|15154.27|9
1627769940000|2021-07-31 22:19:00|15277.21|15157.21|15279.98|15159.98|15279.98|15159.98|15277.21|15157.21|10
1627769950000|2021-07-31 22:19:10|15280.09|15160.09|15283.44|15163.44|15283.47|15163.47|15280.09|15160.09|10
1627769960000|2021-07-31 22:19:20|15283.56|15163.56|15284.42|15164.42|15285.12|15165.12|15283.55|15163.55|10
1627769970000|2021-07-31 22:19:30|15284.28|15164.28|15284.3|15164.3|15285.56|15165.56|15284.28|15164.28|10
1627769980000|2021-07-31 22:19:40|15284.42|15164.42|15286.39|15166.39|15286.39|15166.39|15284.01|15164.01|10
1627769990000|2021-07-31 22:19:50|15286.43|15166.43|15287.25|15167.25|15287.41|15167.41|15286.08|15166.08|9
1627770000000|2021-07-31 22:20:00|15287.36|15167.36|15287.7|15167.7|15287.7|15167.7|15287.02|15167.02|10
1627770010000|2021-07-31 22:20:10|15286.26|15166.26|15282.71|15162.71|15286.26|15166.26|15282.71|15162.71|10
1627770020000|2021-07-31 22:20:20|15280.98|15160.98|15276.35|15156.35|15280.98|15160.98|15276.35|15156.35|10
1627770030000|2021-07-31 22:20:30|15276.47|15156.47|15277.18|15157.18|15277.85|15157.85|15276.18|15156.18|10
1627770040000|2021-07-31 22:20:40|15277.07|15157.07|15278.09|15158.09|15278.1|15158.1|15277.07|15157.07|10
1627770050000|2021-07-31 22:20:50|15279.6|15159.6|15281.75|15161.75|15281.75|15161.75|15279.58|15159.58|10
1627770060000|2021-07-31 22:21:00|15281.78|15161.78|15280.99|15160.99|15282.05|15162.05|15280.96|15160.96|9
1627770070000|2021-07-31 22:21:10|15281.64|15161.64|15283.27|15163.27|15283.27|15163.27|15281.37|15161.37|9
1627770080000|2021-07-31 22:21:20|15284.12|15164.12|15283.77|15163.77|15284.12|15164.12|15282.57|15162.57|10
1627770090000|2021-07-31 22:21:30|15282.44|15162.44|15284.92|15164.92|15284.92|15164.92|15282.44|15162.44|10
1627770100000|2021-07-31 22:21:40|15285.72|15165.72|15288.76|15168.76|15288.76|15168.76|15285.63|15165.63|9
1627770110000|2021-07-31 22:21:50|15288.73|15168.73|15289.09|15169.09|15289.09|15169.09|15287.57|15167.57|10
1627770120000|2021-07-31 22:22:00|15289.06|15169.06|15288.1|15168.1|15289.06|15169.06|15288.02|15168.02|10
1627770130000|2021-07-31 22:22:10|15288.35|15168.35|15288.18|15168.18|15288.61|15168.61|15288.18|15168.18|9
1627770140000|2021-07-31 22:22:20|15288.17|15168.17|15288.36|15168.36|15288.36|15168.36|15286.95|15166.95|10
1627770150000|2021-07-31 22:22:30|15288.35|15168.35|15288.86|15168.86|15288.86|15168.86|15288.35|15168.35|9
1627770160000|2021-07-31 22:22:40|15289.19|15169.19|15291.03|15171.03|15291.03|15171.03|15289.19|15169.19|10
1627770170000|2021-07-31 22:22:50|15291.05|15171.05|15293.21|15173.21|15293.21|15173.21|15291.05|15171.05|9
1627770180000|2021-07-31 22:23:00|15293.22|15173.22|15293.57|15173.57|15293.77|15173.77|15293|15173|7
1627770190000|2021-07-31 22:23:10|15293.62|15173.62|15294.6|15174.6|15294.65|15174.65|15293.58|15173.58|10
1627770200000|2021-07-31 22:23:20|15294.44|15174.44|15292.29|15172.29|15294.81|15174.81|15292.11|15172.11|10
1627770210000|2021-07-31 22:23:30|15292.34|15172.34|15296.42|15176.42|15296.42|15176.42|15292.26|15172.26|10
1627770220000|2021-07-31 22:23:40|15298.71|15178.71|15300.94|15180.94|15301.1|15181.1|15298.71|15178.71|9
1627770230000|2021-07-31 22:23:50|15301.02|15181.02|15301.44|15181.44|15301.75|15181.75|15301.02|15181.02|10
1627770240000|2021-07-31 22:24:00|15301.54|15181.54|15300.85|15180.85|15301.54|15181.54|15300.08|15180.08|10
1627770250000|2021-07-31 22:24:10|15301.31|15181.31|15302.82|15182.82|15302.82|15182.82|15301.28|15181.28|10
1627770260000|2021-07-31 22:24:20|15302.9|15182.9|15302.28|15182.28|15303.53|15183.53|15302.04|15182.04|10
1627770270000|2021-07-31 22:24:30|15302.29|15182.29|15301.76|15181.76|15302.42|15182.42|15301.76|15181.76|10
1627770280000|2021-07-31 22:24:40|15301.75|15181.75|15301.51|15181.51|15301.75|15181.75|15301.18|15181.18|9
1627770290000|2021-07-31 22:24:50|15301.4|15181.4|15303.88|15183.88|15303.88|15183.88|15301.4|15181.4|10
1627770300000|2021-07-31 22:25:00|15302.85|15182.85|15303.58|15183.58|15303.58|15183.58|15302.11|15182.11|10
1627770310000|2021-07-31 22:25:10|15303.68|15183.68|15306.3|15186.3|15306.3|15186.3|15303.45|15183.45|10
1627770320000|2021-07-31 22:25:20|15306.66|15186.66|15310.64|15190.64|15310.64|15190.64|15306.66|15186.66|10
1627770330000|2021-07-31 22:25:30|15310.76|15190.76|15309.86|15189.86|15310.85|15190.85|15309.54|15189.54|10
1627770340000|2021-07-31 22:25:40|15309.25|15189.25|15309.6|15189.6|15309.75|15189.75|15309.25|15189.25|9
1627770350000|2021-07-31 22:25:50|15309.94|15189.94|15310.1|15190.1|15310.54|15190.54|15309.17|15189.17|10
1627770360000|2021-07-31 22:26:00|15310.24|15190.24|15310.97|15190.97|15310.98|15190.98|15309.9|15189.9|9
1627770370000|2021-07-31 22:26:10|15310.91|15190.91|15312.35|15192.35|15312.35|15192.35|15310.8|15190.8|9
1627770380000|2021-07-31 22:26:20|15312.28|15192.28|15312.71|15192.71|15312.71|15192.71|15311.78|15191.78|10
1627770390000|2021-07-31 22:26:30|15312.79|15192.79|15313.95|15193.95|15314.97|15194.97|15312.79|15192.79|9
1627770400000|2021-07-31 22:26:40|15314.97|15194.97|15315.7|15195.7|15316.95|15196.95|15314.48|15194.48|9
1627770410000|2021-07-31 22:26:50|15315.62|15195.62|15318.78|15198.78|15318.78|15198.78|15315.57|15195.57|10
1627770420000|2021-07-31 22:27:00|15318.94|15198.94|15318.52|15198.52|15318.95|15198.95|15318.08|15198.08|9
1627770430000|2021-07-31 22:27:10|15318.49|15198.49|15317.5|15197.5|15318.49|15198.49|15317.48|15197.48|10
1627770440000|2021-07-31 22:27:20|15317.42|15197.42|15317.19|15197.19|15317.59|15197.59|15317.07|15197.07|10
1627770450000|2021-07-31 22:27:30|15317.38|15197.38|15316.52|15196.52|15317.48|15197.48|15316.27|15196.27|9
1627770460000|2021-07-31 22:27:40|15316.37|15196.37|15316.53|15196.53|15316.62|15196.62|15316.31|15196.31|8
1627770470000|2021-07-31 22:27:50|15316.56|15196.56|15316.78|15196.78|15317.03|15197.03|15316.51|15196.51|8
1627770480000|2021-07-31 22:28:00|15317.75|15197.75|15317.63|15197.63|15317.78|15197.78|15317.59|15197.59|8
1627770490000|2021-07-31 22:28:10|15317.64|15197.64|15318.27|15198.27|15318.3|15198.3|15317.64|15197.64|7
1627770500000|2021-07-31 22:28:20|15318.15|15198.15|15318.08|15198.08|15318.61|15198.61|15317.49|15197.49|10
1627770510000|2021-07-31 22:28:30|15318.01|15198.01|15317.12|15197.12|15318.01|15198.01|15316.58|15196.58|10
1627770520000|2021-07-31 22:28:40|15317.24|15197.24|15317.24|15197.24|15317.24|15197.24|15316.73|15196.73|10
1627770530000|2021-07-31 22:28:50|15317.31|15197.31|15318.58|15198.58|15318.58|15198.58|15317.31|15197.31|10
1627770540000|2021-07-31 22:29:00|15318.79|15198.79|15319.84|15199.84|15319.84|15199.84|15318.67|15198.67|9
1627770550000|2021-07-31 22:29:10|15319.67|15199.67|15319.21|15199.21|15320.35|15200.35|15318.68|15198.68|8
1627770560000|2021-07-31 22:29:20|15319.22|15199.22|15319.32|15199.32|15319.43|15199.43|15318.97|15198.97|7
1627770570000|2021-07-31 22:29:30|15319.37|15199.37|15320.39|15200.39|15320.39|15200.39|15319.01|15199.01|9
1627770580000|2021-07-31 22:29:40|15320.63|15200.63|15323.23|15203.23|15323.23|15203.23|15320.63|15200.63|10
1627770590000|2021-07-31 22:29:50|15323.17|15203.17|15325.34|15205.34|15325.34|15205.34|15323.17|15203.17|9
1627770600000|2021-07-31 22:30:00|15325.36|15205.36|15328.24|15208.24|15328.24|15208.24|15324.37|15204.37|10
1627770610000|2021-07-31 22:30:10|15329.5|15209.5|15326.41|15206.41|15330.08|15210.08|15326.41|15206.41|10
1627770620000|2021-07-31 22:30:20|15325.9|15205.9|15325.01|15205.01|15325.9|15205.9|15323.59|15203.59|10
1627770630000|2021-07-31 22:30:30|15323.65|15203.65|15323.79|15203.79|15324.05|15204.05|15322.51|15202.51|10
1627770640000|2021-07-31 22:30:40|15324.16|15204.16|15326.17|15206.17|15326.17|15206.17|15324.14|15204.14|10
1627770650000|2021-07-31 22:30:50|15326.16|15206.16|15327.92|15207.92|15327.92|15207.92|15326.16|15206.16|9
1627770660000|2021-07-31 22:31:00|15327.91|15207.91|15327.8|15207.8|15328.3|15208.3|15327.18|15207.18|9
1627770670000|2021-07-31 22:31:10|15327.96|15207.96|15329.15|15209.15|15329.15|15209.15|15327.58|15207.58|10
1627770680000|2021-07-31 22:31:20|15329.31|15209.31|15329.25|15209.25|15329.58|15209.58|15328.63|15208.63|10
1627770690000|2021-07-31 22:31:30|15328.5|15208.5|15328.47|15208.47|15328.75|15208.75|15327.92|15207.92|10
1627770700000|2021-07-31 22:31:40|15328.69|15208.69|15329.49|15209.49|15329.49|15209.49|15328.69|15208.69|10
1627770710000|2021-07-31 22:31:50|15329.41|15209.41|15328.79|15208.79|15329.71|15209.71|15328.79|15208.79|10
1627770720000|2021-07-31 22:32:00|15329.33|15209.33|15328.96|15208.96|15329.33|15209.33|15328.8|15208.8|9
1627770730000|2021-07-31 22:32:10|15328.99|15208.99|15329.77|15209.77|15329.77|15209.77|15328.48|15208.48|9
1627770740000|2021-07-31 22:32:20|15329.45|15209.45|15328.7|15208.7|15329.8|15209.8|15328.7|15208.7|10
1627770750000|2021-07-31 22:32:30|15329.08|15209.08|15328.47|15208.47|15329.46|15209.46|15328.39|15208.39|10
1627770760000|2021-07-31 22:32:40|15328.35|15208.35|15327.81|15207.81|15328.35|15208.35|15327.67|15207.67|10
1627770770000|2021-07-31 22:32:50|15327.87|15207.87|15328.74|15208.74|15329.42|15209.42|15327.46|15207.46|10
1627770780000|2021-07-31 22:33:00|15329.18|15209.18|15328.06|15208.06|15330.35|15210.35|15328.06|15208.06|10
1627770790000|2021-07-31 22:33:10|15327.75|15207.75|15328.93|15208.93|15328.93|15208.93|15327.56|15207.56|10
1627770800000|2021-07-31 22:33:20|15328.88|15208.88|15329.3|15209.3|15329.38|15209.38|15328.85|15208.85|10
1627770810000|2021-07-31 22:33:30|15329.36|15209.36|15329.31|15209.31|15329.44|15209.44|15329.25|15209.25|8
1627770820000|2021-07-31 22:33:40|15329.25|15209.25|15329.47|15209.47|15329.52|15209.52|15329.02|15209.02|9
1627770830000|2021-07-31 22:33:50|15329.48|15209.48|15329.71|15209.71|15329.88|15209.88|15329.43|15209.43|10
1627770840000|2021-07-31 22:34:00|15329.68|15209.68|15329.7|15209.7|15329.7|15209.7|15329.09|15209.09|10
1627770850000|2021-07-31 22:34:10|15329.85|15209.85|15329.76|15209.76|15330|15210|15329.67|15209.67|10
1627770860000|2021-07-31 22:34:20|15329.6|15209.6|15331.15|15211.15|15331.32|15211.32|15329.43|15209.43|10
1627770870000|2021-07-31 22:34:30|15331.21|15211.21|15331.57|15211.57|15332.19|15212.19|15330.96|15210.96|10
1627770880000|2021-07-31 22:34:40|15331.74|15211.74|15331.78|15211.78|15331.88|15211.88|15331.67|15211.67|10
1627770890000|2021-07-31 22:34:50|15331.71|15211.71|15333.76|15213.76|15333.76|15213.76|15331.7|15211.7|9
1627770900000|2021-07-31 22:35:00|15333.77|15213.77|15334.48|15214.48|15334.52|15214.52|15333.36|15213.36|8
1627770910000|2021-07-31 22:35:10|15334.73|15214.73|15335.42|15215.42|15335.42|15215.42|15333.05|15213.05|10
1627770920000|2021-07-31 22:35:20|15334.18|15214.18|15331.18|15211.18|15334.18|15214.18|15331.18|15211.18|10
1627770930000|2021-07-31 22:35:30|15332.58|15212.58|15332.3|15212.3|15332.58|15212.58|15331.69|15211.69|10
1627770940000|2021-07-31 22:35:40|15332.21|15212.21|15331.72|15211.72|15332.73|15212.73|15331.56|15211.56|10
1627770950000|2021-07-31 22:35:50|15331.56|15211.56|15329.7|15209.7|15331.56|15211.56|15329.3|15209.3|8
1627770960000|2021-07-31 22:36:00|15329.13|15209.13|15329.11|15209.11|15329.35|15209.35|15328.53|15208.53|9
1627770970000|2021-07-31 22:36:10|15329.1|15209.1|15328.72|15208.72|15329.86|15209.86|15328.72|15208.72|9
1627770980000|2021-07-31 22:36:20|15329.08|15209.08|15331.01|15211.01|15331.01|15211.01|15329.08|15209.08|10
1627770990000|2021-07-31 22:36:30|15330.95|15210.95|15331.75|15211.75|15332.09|15212.09|15330.74|15210.74|9
1627771000000|2021-07-31 22:36:40|15331.5|15211.5|15331.5|15211.5|15331.54|15211.54|15331.32|15211.32|9
1627771010000|2021-07-31 22:36:50|15331.53|15211.53|15331.27|15211.27|15332.88|15212.88|15331.27|15211.27|10
1627771020000|2021-07-31 22:37:00|15331.06|15211.06|15329.13|15209.13|15331.08|15211.08|15329.13|15209.13|9
1627771030000|2021-07-31 22:37:10|15329.37|15209.37|15329.81|15209.81|15330.44|15210.44|15329.17|15209.17|10
1627771040000|2021-07-31 22:37:20|15329.87|15209.87|15330.66|15210.66|15330.69|15210.69|15329.87|15209.87|9
1627771050000|2021-07-31 22:37:30|15330.84|15210.84|15331.94|15211.94|15332.02|15212.02|15330.84|15210.84|9
1627771060000|2021-07-31 22:37:40|15331.88|15211.88|15331.39|15211.39|15331.96|15211.96|15331.39|15211.39|9
1627771070000|2021-07-31 22:37:50|15330.93|15210.93|15333.84|15213.84|15333.93|15213.93|15330.93|15210.93|10
1627771080000|2021-07-31 22:38:00|15333.95|15213.95|15336.34|15216.34|15336.34|15216.34|15333.95|15213.95|10
1627771090000|2021-07-31 22:38:10|15336.4|15216.4|15337.62|15217.62|15337.62|15217.62|15336.19|15216.19|10
1627771100000|2021-07-31 22:38:20|15337.76|15217.76|15336.26|15216.26|15337.81|15217.81|15335.86|15215.86|7
1627771110000|2021-07-31 22:38:30|15336.11|15216.11|15335.8|15215.8|15336.11|15216.11|15335.61|15215.61|8
1627771120000|2021-07-31 22:38:40|15335.36|15215.36|15336.39|15216.39|15336.39|15216.39|15334.97|15214.97|9
1627771130000|2021-07-31 22:38:50|15336.3|15216.3|15336.31|15216.31|15336.33|15216.33|15335.99|15215.99|8
1627771140000|2021-07-31 22:39:00|15336.29|15216.29|15336.21|15216.21|15336.3|15216.3|15334.8|15214.8|10
1627771150000|2021-07-31 22:39:10|15336.23|15216.23|15337.28|15217.28|15337.4|15217.4|15336.23|15216.23|8
1627771160000|2021-07-31 22:39:20|15337.39|15217.39|15337.74|15217.74|15338.09|15218.09|15337.39|15217.39|10
1627771170000|2021-07-31 22:39:30|15337.76|15217.76|15337.87|15217.87|15338.01|15218.01|15337.74|15217.74|10
1627771180000|2021-07-31 22:39:40|15338.16|15218.16|15339.39|15219.39|15339.71|15219.71|15338.05|15218.05|10
1627771190000|2021-07-31 22:39:50|15339.12|15219.12|15339.22|15219.22|15339.28|15219.28|15338.07|15218.07|9
1627771200000|2021-07-31 22:40:00|15339.26|15219.26|15339.23|15219.23|15339.33|15219.33|15339.08|15219.08|9
1627771210000|2021-07-31 22:40:10|15338.14|15218.14|15337.07|15217.07|15338.17|15218.17|15337.07|15217.07|9
1627771220000|2021-07-31 22:40:20|15336.95|15216.95|15336.21|15216.21|15336.95|15216.95|15336.16|15216.16|8
1627771230000|2021-07-31 22:40:30|15336.19|15216.19|15337.14|15217.14|15337.27|15217.27|15336.08|15216.08|9
1627771240000|2021-07-31 22:40:40|15336.88|15216.88|15336.99|15216.99|15337.24|15217.24|15336.88|15216.88|9
1627771250000|2021-07-31 22:40:50|15336.87|15216.87|15337.23|15217.23|15337.49|15217.49|15336.87|15216.87|9
1627771260000|2021-07-31 22:41:00|15337.3|15217.3|15338.12|15218.12|15338.12|15218.12|15337.17|15217.17|10
1627771270000|2021-07-31 22:41:10|15338.58|15218.58|15339.26|15219.26|15339.26|15219.26|15338.58|15218.58|8
1627771280000|2021-07-31 22:41:20|15339.32|15219.32|15336.37|15216.37|15339.38|15219.38|15336.37|15216.37|10
1627771290000|2021-07-31 22:41:30|15335.25|15215.25|15334.9|15214.9|15335.25|15215.25|15334.82|15214.82|8
1627771300000|2021-07-31 22:41:40|15334.64|15214.64|15334.97|15214.97|15335.34|15215.34|15334.64|15214.64|10
1627771310000|2021-07-31 22:41:50|15335.23|15215.23|15335.29|15215.29|15335.41|15215.41|15335.12|15215.12|9
1627771320000|2021-07-31 22:42:00|15335.36|15215.36|15335.16|15215.16|15336.72|15216.72|15335.16|15215.16|7
1627771330000|2021-07-31 22:42:10|15334.98|15214.98|15332.28|15212.28|15334.98|15214.98|15332.28|15212.28|10
1627771340000|2021-07-31 22:42:20|15331.47|15211.47|15327.9|15207.9|15331.47|15211.47|15327.9|15207.9|9
1627771350000|2021-07-31 22:42:30|15328.05|15208.05|15328.59|15208.59|15328.59|15208.59|15327.1|15207.1|10
1627771360000|2021-07-31 22:42:40|15329.21|15209.21|15330.37|15210.37|15330.65|15210.65|15329.21|15209.21|8
1627771370000|2021-07-31 22:42:50|15330.05|15210.05|15329.16|15209.16|15331|15211|15329.16|15209.16|9
1627771380000|2021-07-31 22:43:00|15329.3|15209.3|15331.24|15211.24|15331.37|15211.37|15329.3|15209.3|9
1627771390000|2021-07-31 22:43:10|15331.18|15211.18|15330.1|15210.1|15331.18|15211.18|15330.1|15210.1|9
1627771400000|2021-07-31 22:43:20|15329.62|15209.62|15329.1|15209.1|15329.62|15209.62|15328.65|15208.65|10
1627771410000|2021-07-31 22:43:30|15329.15|15209.15|15329.64|15209.64|15329.64|15209.64|15328.01|15208.01|9
1627771420000|2021-07-31 22:43:40|15329.67|15209.67|15336.7|15216.7|15336.7|15216.7|15329.67|15209.67|10
1627771430000|2021-07-31 22:43:50|15337.57|15217.57|15343.8|15223.8|15343.8|15223.8|15337.45|15217.45|9
1627771440000|2021-07-31 22:44:00|15344.17|15224.17|15347.98|15227.98|15347.98|15227.98|15344.12|15224.12|10
1627771450000|2021-07-31 22:44:10|15349.54|15229.54|15351.96|15231.96|15351.96|15231.96|15348.61|15228.61|9
1627771460000|2021-07-31 22:44:20|15352.93|15232.93|15353.44|15233.44|15353.44|15233.44|15352.02|15232.02|10
1627771470000|2021-07-31 22:44:30|15353.35|15233.35|15355.63|15235.63|15355.63|15235.63|15352.97|15232.97|10
1627771480000|2021-07-31 22:44:40|15356.02|15236.02|15358.61|15238.61|15358.61|15238.61|15356.02|15236.02|10
1627771490000|2021-07-31 22:44:50|15358.18|15238.18|15356.63|15236.63|15358.35|15238.35|15356.63|15236.63|8
1627771500000|2021-07-31 22:45:00|15355.79|15235.79|15354.46|15234.46|15355.79|15235.79|15354.46|15234.46|10
1627771510000|2021-07-31 22:45:10|15354.49|15234.49|15357.97|15237.97|15357.97|15237.97|15354.49|15234.49|10
1627771520000|2021-07-31 22:45:20|15358.42|15238.42|15361.04|15241.04|15361.16|15241.16|15358.42|15238.42|10
1627771530000|2021-07-31 22:45:30|15361.28|15241.28|15368.69|15248.69|15368.69|15248.69|15361.26|15241.26|9
1627771540000|2021-07-31 22:45:40|15369.55|15249.55|15370.36|15250.36|15370.36|15250.36|15369.55|15249.55|10
1627771550000|2021-07-31 22:45:50|15370.06|15250.06|15368.08|15248.08|15370.06|15250.06|15367.52|15247.52|9
1627771560000|2021-07-31 22:46:00|15368.04|15248.04|15368.89|15248.89|15369.03|15249.03|15365.68|15245.68|10
1627771570000|2021-07-31 22:46:10|15369.05|15249.05|15370.15|15250.15|15370.35|15250.35|15369.01|15249.01|10
1627771580000|2021-07-31 22:46:20|15370.63|15250.63|15366.24|15246.24|15370.86|15250.86|15366.24|15246.24|10
1627771590000|2021-07-31 22:46:30|15365.83|15245.83|15365.56|15245.56|15366.05|15246.05|15364.23|15244.23|9
1627771600000|2021-07-31 22:46:40|15365.71|15245.71|15366.14|15246.14|15366.14|15246.14|15365.7|15245.7|8
1627771610000|2021-07-31 22:46:50|15366.11|15246.11|15365.43|15245.43|15366.11|15246.11|15365.43|15245.43|8
1627771620000|2021-07-31 22:47:00|15365.39|15245.39|15366.11|15246.11|15366.11|15246.11|15364.99|15244.99|10
1627771630000|2021-07-31 22:47:10|15365.86|15245.86|15365.5|15245.5|15365.86|15245.86|15364.59|15244.59|10
1627771640000|2021-07-31 22:47:20|15365.53|15245.53|15364.71|15244.71|15366.48|15246.48|15364.66|15244.66|10
1627771650000|2021-07-31 22:47:30|15365.84|15245.84|15366.12|15246.12|15366.22|15246.22|15365.68|15245.68|10
1627771660000|2021-07-31 22:47:40|15365.34|15245.34|15361.53|15241.53|15365.47|15245.47|15361.53|15241.53|10
1627771670000|2021-07-31 22:47:50|15361.57|15241.57|15357.57|15237.57|15361.57|15241.57|15357.57|15237.57|10
1627771680000|2021-07-31 22:48:00|15354.97|15234.97|15347.07|15227.07|15354.97|15234.97|15347.07|15227.07|9
1627771690000|2021-07-31 22:48:10|15346.02|15226.02|15345.04|15225.04|15346.02|15226.02|15344.57|15224.57|10
1627771700000|2021-07-31 22:48:20|15344.56|15224.56|15346.26|15226.26|15346.92|15226.92|15344.56|15224.56|9
1627771710000|2021-07-31 22:48:30|15345.86|15225.86|15344.29|15224.29|15346.24|15226.24|15344.29|15224.29|9
1627771720000|2021-07-31 22:48:40|15343.58|15223.58|15338.58|15218.58|15343.58|15223.58|15338.09|15218.09|10
1627771730000|2021-07-31 22:48:50|15338.54|15218.54|15339.09|15219.09|15339.15|15219.15|15338.47|15218.47|9
1627771740000|2021-07-31 22:49:00|15338.86|15218.86|15338.85|15218.85|15339.42|15219.42|15338.63|15218.63|9
1627771750000|2021-07-31 22:49:10|15337.98|15217.98|15336.72|15216.72|15337.98|15217.98|15336.26|15216.26|10
1627771760000|2021-07-31 22:49:20|15336.99|15216.99|15337.13|15217.13|15337.4|15217.4|15336.82|15216.82|10
1627771770000|2021-07-31 22:49:30|15336.43|15216.43|15336.26|15216.26|15336.6|15216.6|15336.09|15216.09|10
1627771780000|2021-07-31 22:49:40|15336.6|15216.6|15335.49|15215.49|15336.95|15216.95|15335.49|15215.49|10
1627771790000|2021-07-31 22:49:50|15335.34|15215.34|15335.27|15215.27|15335.51|15215.51|15334.89|15214.89|10
1627771800000|2021-07-31 22:50:00|15335.48|15215.48|15337.13|15217.13|15337.13|15217.13|15335.38|15215.38|10
1627771810000|2021-07-31 22:50:10|15337.49|15217.49|15340.71|15220.71|15340.71|15220.71|15337.49|15217.49|10
1627771820000|2021-07-31 22:50:20|15340.01|15220.01|15341.39|15221.39|15343.03|15223.03|15340.01|15220.01|9
1627771830000|2021-07-31 22:50:30|15341.17|15221.17|15343.68|15223.68|15343.68|15223.68|15341.14|15221.14|9
1627771840000|2021-07-31 22:50:40|15344.05|15224.05|15343.77|15223.77|15344.05|15224.05|15343.2|15223.2|10
1627771850000|2021-07-31 22:50:50|15343.58|15223.58|15342.34|15222.34|15343.66|15223.66|15342.1|15222.1|10
1627771860000|2021-07-31 22:51:00|15342.59|15222.59|15342.2|15222.2|15342.59|15222.59|15341.63|15221.63|10
1627771870000|2021-07-31 22:51:10|15342.4|15222.4|15346.56|15226.56|15346.56|15226.56|15342.4|15222.4|10
1627771880000|2021-07-31 22:51:20|15348.08|15228.08|15352.09|15232.09|15352.09|15232.09|15348.08|15228.08|10
1627771890000|2021-07-31 22:51:30|15352.97|15232.97|15354.75|15234.75|15354.94|15234.94|15352.97|15232.97|9
1627771900000|2021-07-31 22:51:40|15354.86|15234.86|15355.12|15235.12|15355.12|15235.12|15354.77|15234.77|7
1627771910000|2021-07-31 22:51:50|15355.45|15235.45|15354.23|15234.23|15355.51|15235.51|15354.23|15234.23|10
1627771920000|2021-07-31 22:52:00|15353.52|15233.52|15352.1|15232.1|15353.52|15233.52|15352.1|15232.1|9
1627771930000|2021-07-31 22:52:10|15351.21|15231.21|15352.87|15232.87|15353.24|15233.24|15351.21|15231.21|10
1627771940000|2021-07-31 22:52:20|15353.1|15233.1|15350.68|15230.68|15353.29|15233.29|15350.68|15230.68|10
1627771950000|2021-07-31 22:52:30|15350.59|15230.59|15350.93|15230.93|15351.13|15231.13|15350.03|15230.03|10
1627771960000|2021-07-31 22:52:40|15350.47|15230.47|15351.77|15231.77|15351.77|15231.77|15349.62|15229.62|10
1627771970000|2021-07-31 22:52:50|15352.97|15232.97|15354.19|15234.19|15354.19|15234.19|15352.97|15232.97|9
1627771980000|2021-07-31 22:53:00|15354.25|15234.25|15355.79|15235.79|15355.79|15235.79|15354.08|15234.08|9
1627771990000|2021-07-31 22:53:10|15356|15236|15357.81|15237.81|15357.81|15237.81|15356|15236|10
1627772000000|2021-07-31 22:53:20|15358.28|15238.28|15357.32|15237.32|15358.58|15238.58|15357.27|15237.27|10
1627772010000|2021-07-31 22:53:30|15357.58|15237.58|15359.8|15239.8|15360.81|15240.81|15357.56|15237.56|10
1627772020000|2021-07-31 22:53:40|15359.6|15239.6|15360.29|15240.29|15360.3|15240.3|15359.56|15239.56|10
1627772030000|2021-07-31 22:53:50|15360.2|15240.2|15361.03|15241.03|15361.03|15241.03|15359.69|15239.69|9
1627772040000|2021-07-31 22:54:00|15361.04|15241.04|15361.86|15241.86|15361.86|15241.86|15361.04|15241.04|9
1627772050000|2021-07-31 22:54:10|15361.76|15241.76|15361.88|15241.88|15362.85|15242.85|15361.73|15241.73|9
1627772060000|2021-07-31 22:54:20|15362.34|15242.34|15360.81|15240.81|15362.93|15242.93|15360.81|15240.81|8
1627772070000|2021-07-31 22:54:30|15361.66|15241.66|15360.36|15240.36|15361.67|15241.67|15360.36|15240.36|10
1627772080000|2021-07-31 22:54:40|15360.49|15240.49|15362.55|15242.55|15363.08|15243.08|15360.49|15240.49|10
1627772090000|2021-07-31 22:54:50|15362.97|15242.97|15363.54|15243.54|15363.91|15243.91|15362.97|15242.97|10
1627772100000|2021-07-31 22:55:00|15363.56|15243.56|15363.74|15243.74|15364.22|15244.22|15363.56|15243.56|10
1627772110000|2021-07-31 22:55:10|15363.49|15243.49|15362.71|15242.71|15363.72|15243.72|15362.71|15242.71|9
1627772120000|2021-07-31 22:55:20|15362.58|15242.58|15361.01|15241.01|15362.58|15242.58|15361.01|15241.01|10
1627772130000|2021-07-31 22:55:30|15360.66|15240.66|15360.3|15240.3|15360.66|15240.66|15360.29|15240.29|9
1627772140000|2021-07-31 22:55:40|15360.4|15240.4|15358.73|15238.73|15360.58|15240.58|15358.73|15238.73|10
1627772150000|2021-07-31 22:55:50|15358.44|15238.44|15358.59|15238.59|15358.75|15238.75|15358.42|15238.42|9
1627772160000|2021-07-31 22:56:00|15359.88|15239.88|15361.35|15241.35|15361.38|15241.38|15359.88|15239.88|9
1627772170000|2021-07-31 22:56:10|15361.56|15241.56|15359.54|15239.54|15361.85|15241.85|15359.54|15239.54|10
1627772180000|2021-07-31 22:56:20|15359.55|15239.55|15359.93|15239.93|15359.93|15239.93|15359.55|15239.55|8
1627772190000|2021-07-31 22:56:30|15359.64|15239.64|15361.02|15241.02|15361.02|15241.02|15359.64|15239.64|10
1627772200000|2021-07-31 22:56:40|15361.11|15241.11|15357.64|15237.64|15361.11|15241.11|15357.64|15237.64|10
1627772210000|2021-07-31 22:56:50|15356.28|15236.28|15352.1|15232.1|15356.28|15236.28|15352.1|15232.1|10
1627772220000|2021-07-31 22:57:00|15351.69|15231.69|15347.74|15227.74|15351.69|15231.69|15347.74|15227.74|9
1627772230000|2021-07-31 22:57:10|15347.72|15227.72|15344.88|15224.88|15347.72|15227.72|15344.88|15224.88|10
1627772240000|2021-07-31 22:57:20|15344.89|15224.89|15344.13|15224.13|15344.89|15224.89|15344.04|15224.04|9
1627772250000|2021-07-31 22:57:30|15344.14|15224.14|15343.62|15223.62|15344.16|15224.16|15343.27|15223.27|8
1627772260000|2021-07-31 22:57:40|15342.24|15222.24|15343.25|15223.25|15344.45|15224.45|15342.24|15222.24|10
1627772270000|2021-07-31 22:57:50|15343.6|15223.6|15344.69|15224.69|15345.19|15225.19|15343.6|15223.6|9
1627772280000|2021-07-31 22:58:00|15344.82|15224.82|15343.66|15223.66|15344.84|15224.84|15343.64|15223.64|10
1627772290000|2021-07-31 22:58:10|15343.64|15223.64|15344.26|15224.26|15344.26|15224.26|15342.48|15222.48|10
1627772300000|2021-07-31 22:58:20|15345.06|15225.06|15349.4|15229.4|15349.4|15229.4|15345.06|15225.06|10
1627772310000|2021-07-31 22:58:30|15351.26|15231.26|15350.52|15230.52|15351.81|15231.81|15350.36|15230.36|10
1627772320000|2021-07-31 22:58:40|15350.54|15230.54|15352.06|15232.06|15352.43|15232.43|15349.17|15229.17|9
1627772330000|2021-07-31 22:58:50|15352.21|15232.21|15351.8|15231.8|15352.4|15232.4|15351.25|15231.25|10
1627772340000|2021-07-31 22:59:00|15351.98|15231.98|15351.66|15231.66|15351.99|15231.99|15351.61|15231.61|10
1627772350000|2021-07-31 22:59:10|15350.51|15230.51|15353.52|15233.52|15353.52|15233.52|15350.5|15230.5|10
1627772360000|2021-07-31 22:59:20|15353.72|15233.72|15354.65|15234.65|15354.65|15234.65|15353.56|15233.56|10
1627772370000|2021-07-31 22:59:30|15354.5|15234.5|15354.22|15234.22|15354.5|15234.5|15353.92|15233.92|8
1627772380000|2021-07-31 22:59:40|15353.86|15233.86|15353.58|15233.58|15353.86|15233.86|15353.58|15233.58|10
1627772390000|2021-07-31 22:59:50|15353.62|15233.62|15354.57|15234.57|15354.57|15234.57|15353.62|15233.62|7
1627772400000|2021-07-31 23:00:00|15355.11|15235.11|15357.43|15237.43|15357.43|15237.43|15355.11|15235.11|10
1627772410000|2021-07-31 23:00:10|15357.59|15237.59|15359.34|15239.34|15359.34|15239.34|15357.59|15237.59|9
1627772420000|2021-07-31 23:00:20|15359.63|15239.63|15357.98|15237.98|15360.16|15240.16|15357.98|15237.98|10
1627772430000|2021-07-31 23:00:30|15357.55|15237.55|15351.49|15231.49|15357.55|15237.55|15351.49|15231.49|10
1627772440000|2021-07-31 23:00:40|15351.06|15231.06|15349.81|15229.81|15351.06|15231.06|15349.66|15229.66|8
1627772450000|2021-07-31 23:00:50|15349.65|15229.65|15348.11|15228.11|15349.83|15229.83|15348.11|15228.11|9
1627772460000|2021-07-31 23:01:00|15348.63|15228.63|15345.97|15225.97|15348.63|15228.63|15345.97|15225.97|8
1627772470000|2021-07-31 23:01:10|15345.82|15225.82|15344.68|15224.68|15345.82|15225.82|15344.32|15224.32|10
1627772480000|2021-07-31 23:01:20|15344.71|15224.71|15342.42|15222.42|15345.05|15225.05|15342.42|15222.42|9
1627772490000|2021-07-31 23:01:30|15342.32|15222.32|15342.23|15222.23|15342.52|15222.52|15341.84|15221.84|10
1627772500000|2021-07-31 23:01:40|15341.93|15221.93|15341.64|15221.64|15341.99|15221.99|15341.64|15221.64|8
1627772510000|2021-07-31 23:01:50|15341.65|15221.65|15340.66|15220.66|15341.67|15221.67|15340.66|15220.66|10
1627772520000|2021-07-31 23:02:00|15339.99|15219.99|15337.32|15217.32|15339.99|15219.99|15337.32|15217.32|10
1627772530000|2021-07-31 23:02:10|15336.75|15216.75|15335.81|15215.81|15338.19|15218.19|15334.87|15214.87|10
1627772540000|2021-07-31 23:02:20|15335.31|15215.31|15333.51|15213.51|15335.31|15215.31|15333.33|15213.33|10
1627772550000|2021-07-31 23:02:30|15333.43|15213.43|15332.28|15212.28|15333.8|15213.8|15332.28|15212.28|7
1627772560000|2021-07-31 23:02:40|15332.23|15212.23|15332.1|15212.1|15333.23|15213.23|15331.71|15211.71|10
1627772570000|2021-07-31 23:02:50|15332.2|15212.2|15331.91|15211.91|15333.5|15213.5|15331.73|15211.73|10
1627772580000|2021-07-31 23:03:00|15331.8|15211.8|15333.74|15213.74|15333.83|15213.83|15331.76|15211.76|9
1627772590000|2021-07-31 23:03:10|15333.59|15213.59|15333.13|15213.13|15333.82|15213.82|15332.67|15212.67|9
1627772600000|2021-07-31 23:03:20|15333.25|15213.25|15335.65|15215.65|15335.65|15215.65|15333.17|15213.17|10
1627772610000|2021-07-31 23:03:30|15337.47|15217.47|15337.94|15217.94|15337.94|15217.94|15336.85|15216.85|10
1627772620000|2021-07-31 23:03:40|15338.67|15218.67|15343.5|15223.5|15343.5|15223.5|15338.67|15218.67|9
1627772630000|2021-07-31 23:03:50|15344.2|15224.2|15347.3|15227.3|15347.3|15227.3|15344.2|15224.2|10
1627772640000|2021-07-31 23:04:00|15347.26|15227.26|15352.28|15232.28|15352.28|15232.28|15347.26|15227.26|10
1627772650000|2021-07-31 23:04:10|15352.33|15232.33|15356.76|15236.76|15357.31|15237.31|15351.77|15231.77|10
1627772660000|2021-07-31 23:04:20|15356.34|15236.34|15355.25|15235.25|15356.52|15236.52|15355.25|15235.25|10
1627772670000|2021-07-31 23:04:30|15354.27|15234.27|15350.58|15230.58|15354.27|15234.27|15350.35|15230.35|10
1627772680000|2021-07-31 23:04:40|15350.62|15230.62|15350.87|15230.87|15350.88|15230.88|15350.25|15230.25|8
1627772690000|2021-07-31 23:04:50|15350.82|15230.82|15353.09|15233.09|15353.1|15233.1|15350.8|15230.8|9
1627772700000|2021-07-31 23:05:00|15354.03|15234.03|15353.44|15233.44|15354.38|15234.38|15353.44|15233.44|9
1627772710000|2021-07-31 23:05:10|15353.15|15233.15|15352.51|15232.51|15353.15|15233.15|15352.23|15232.23|10
1627772720000|2021-07-31 23:05:20|15353.11|15233.11|15354.41|15234.41|15354.41|15234.41|15352.96|15232.96|10
1627772730000|2021-07-31 23:05:30|15354.83|15234.83|15355.6|15235.6|15355.69|15235.69|15354.64|15234.64|10
1627772740000|2021-07-31 23:05:40|15355.66|15235.66|15355.17|15235.17|15355.66|15235.66|15354.83|15234.83|9
1627772750000|2021-07-31 23:05:50|15355.26|15235.26|15356.14|15236.14|15356.14|15236.14|15355.16|15235.16|10
1627772760000|2021-07-31 23:06:00|15356.1|15236.1|15355.79|15235.79|15356.1|15236.1|15355.24|15235.24|10
1627772770000|2021-07-31 23:06:10|15354.77|15234.77|15354.96|15234.96|15354.99|15234.99|15354.63|15234.63|10
1627772780000|2021-07-31 23:06:20|15354.67|15234.67|15356.67|15236.67|15356.67|15236.67|15354.33|15234.33|8
1627772790000|2021-07-31 23:06:30|15356.65|15236.65|15356.9|15236.9|15357.02|15237.02|15356.65|15236.65|10
1627772800000|2021-07-31 23:06:40|15356.98|15236.98|15357.14|15237.14|15357.14|15237.14|15356.93|15236.93|8
1627772810000|2021-07-31 23:06:50|15357.5|15237.5|15357.23|15237.23|15357.63|15237.63|15357.23|15237.23|6
1627772820000|2021-07-31 23:07:00|15357.47|15237.47|15359.87|15239.87|15359.87|15239.87|15357.47|15237.47|10
1627772830000|2021-07-31 23:07:10|15359.99|15239.99|15359.68|15239.68|15360.06|15240.06|15358.64|15238.64|9
1627772840000|2021-07-31 23:07:20|15359.59|15239.59|15361.95|15241.95|15362.89|15242.89|15359.59|15239.59|10
1627772850000|2021-07-31 23:07:30|15362.12|15242.12|15368.29|15248.29|15368.29|15248.29|15362.12|15242.12|8
1627772860000|2021-07-31 23:07:40|15368.41|15248.41|15370.48|15250.48|15370.48|15250.48|15368.41|15248.41|10
1627772870000|2021-07-31 23:07:50|15370.56|15250.56|15370.5|15250.5|15370.7|15250.7|15369.82|15249.82|10
1627772880000|2021-07-31 23:08:00|15370.78|15250.78|15369.8|15249.8|15370.78|15250.78|15369.8|15249.8|9
1627772890000|2021-07-31 23:08:10|15369.86|15249.86|15368.03|15248.03|15369.86|15249.86|15367.12|15247.12|10
1627772900000|2021-07-31 23:08:20|15368.33|15248.33|15367.55|15247.55|15368.44|15248.44|15367.49|15247.49|10
1627772910000|2021-07-31 23:08:30|15367.71|15247.71|15368.79|15248.79|15368.79|15248.79|15367.43|15247.43|9
1627772920000|2021-07-31 23:08:40|15368.9|15248.9|15368.76|15248.76|15368.9|15248.9|15368.52|15248.52|9
1627772930000|2021-07-31 23:08:50|15368.63|15248.63|15368.51|15248.51|15368.72|15248.72|15368.36|15248.36|9
1627772940000|2021-07-31 23:09:00|15368.43|15248.43|15367.5|15247.5|15369.51|15249.51|15367.5|15247.5|10
1627772950000|2021-07-31 23:09:10|15367.39|15247.39|15366.88|15246.88|15367.98|15247.98|15366.88|15246.88|10
1627772960000|2021-07-31 23:09:20|15366.83|15246.83|15367|15247|15367.33|15247.33|15366.71|15246.71|10
1627772970000|2021-07-31 23:09:30|15366.83|15246.83|15367.12|15247.12|15368.84|15248.84|15366.83|15246.83|10
1627772980000|2021-07-31 23:09:40|15366.94|15246.94|15363.62|15243.62|15366.94|15246.94|15363.62|15243.62|10
1627772990000|2021-07-31 23:09:50|15364.62|15244.62|15364.56|15244.56|15364.76|15244.76|15363.67|15243.67|10
1627773000000|2021-07-31 23:10:00|15364.55|15244.55|15360.01|15240.01|15364.65|15244.65|15360.01|15240.01|10
1627773010000|2021-07-31 23:10:10|15359.32|15239.32|15356.05|15236.05|15359.32|15239.32|15356.05|15236.05|10
1627773020000|2021-07-31 23:10:20|15357.14|15237.14|15359.07|15239.07|15359.18|15239.18|15356.77|15236.77|10
1627773030000|2021-07-31 23:10:30|15359.42|15239.42|15355.94|15235.94|15359.42|15239.42|15355.63|15235.63|10
1627773040000|2021-07-31 23:10:40|15356.1|15236.1|15357.88|15237.88|15358.01|15238.01|15355.77|15235.77|9
1627773050000|2021-07-31 23:10:50|15358.01|15238.01|15358|15238|15359.01|15239.01|15357.8|15237.8|9
1627773060000|2021-07-31 23:11:00|15358.04|15238.04|15362.4|15242.4|15362.4|15242.4|15358.04|15238.04|10
1627773070000|2021-07-31 23:11:10|15362.48|15242.48|15363.79|15243.79|15363.9|15243.9|15362.48|15242.48|8
1627773080000|2021-07-31 23:11:20|15364.24|15244.24|15366.46|15246.46|15366.46|15246.46|15364.24|15244.24|10
1627773090000|2021-07-31 23:11:30|15366.57|15246.57|15367.11|15247.11|15367.67|15247.67|15366.57|15246.57|9
1627773100000|2021-07-31 23:11:40|15366.73|15246.73|15367.82|15247.82|15367.82|15247.82|15366.69|15246.69|8
1627773110000|2021-07-31 23:11:50|15368.56|15248.56|15367.11|15247.11|15368.56|15248.56|15366.87|15246.87|10
1627773120000|2021-07-31 23:12:00|15366.93|15246.93|15368.28|15248.28|15368.33|15248.33|15366.93|15246.93|9
1627773130000|2021-07-31 23:12:10|15368.23|15248.23|15369.22|15249.22|15369.25|15249.25|15368.13|15248.13|10
1627773140000|2021-07-31 23:12:20|15369.03|15249.03|15368.41|15248.41|15369.07|15249.07|15368.41|15248.41|7
1627773150000|2021-07-31 23:12:30|15368.18|15248.18|15366.8|15246.8|15368.18|15248.18|15366.8|15246.8|10
1627773160000|2021-07-31 23:12:40|15366.56|15246.56|15365.53|15245.53|15366.61|15246.61|15365.48|15245.48|9
1627773170000|2021-07-31 23:12:50|15365.41|15245.41|15366.11|15246.11|15366.11|15246.11|15365.18|15245.18|10
1627773180000|2021-07-31 23:13:00|15366.16|15246.16|15367.71|15247.71|15368.24|15248.24|15366.15|15246.15|10
1627773190000|2021-07-31 23:13:10|15367.53|15247.53|15366.32|15246.32|15368.5|15248.5|15366.32|15246.32|9
1627773200000|2021-07-31 23:13:20|15366.31|15246.31|15367.3|15247.3|15367.6|15247.6|15366.21|15246.21|10
1627773210000|2021-07-31 23:13:30|15367.47|15247.47|15368.77|15248.77|15368.77|15248.77|15367.47|15247.47|10
1627773220000|2021-07-31 23:13:40|15368.9|15248.9|15370.43|15250.43|15370.66|15250.66|15368.9|15248.9|10
1627773230000|2021-07-31 23:13:50|15370.24|15250.24|15371.01|15251.01|15371.01|15251.01|15369.07|15249.07|10
1627773240000|2021-07-31 23:14:00|15373.39|15253.39|15376.6|15256.6|15377.78|15257.78|15373.39|15253.39|10
1627773250000|2021-07-31 23:14:10|15376.53|15256.53|15377.13|15257.13|15377.37|15257.37|15375.47|15255.47|10
1627773260000|2021-07-31 23:14:20|15377.32|15257.32|15378.4|15258.4|15378.4|15258.4|15377.32|15257.32|10
1627773270000|2021-07-31 23:14:30|15378.11|15258.11|15378.51|15258.51|15378.85|15258.85|15377.59|15257.59|10
1627773280000|2021-07-31 23:14:40|15378.06|15258.06|15376.71|15256.71|15378.15|15258.15|15376.49|15256.49|10
1627773290000|2021-07-31 23:14:50|15376.76|15256.76|15376.36|15256.36|15377.95|15257.95|15376.35|15256.35|10
1627773300000|2021-07-31 23:15:00|15376.25|15256.25|15374.04|15254.04|15376.25|15256.25|15374.04|15254.04|10
1627773310000|2021-07-31 23:15:10|15373.77|15253.77|15372.77|15252.77|15373.77|15253.77|15372.77|15252.77|7
1627773320000|2021-07-31 23:15:20|15372.52|15252.52|15371.83|15251.83|15372.52|15252.52|15371.79|15251.79|9
1627773330000|2021-07-31 23:15:30|15371.79|15251.79|15372.93|15252.93|15372.93|15252.93|15371.79|15251.79|8
1627773340000|2021-07-31 23:15:40|15373.08|15253.08|15373.74|15253.74|15373.97|15253.97|15373.08|15253.08|10
1627773350000|2021-07-31 23:15:50|15373.85|15253.85|15374.5|15254.5|15374.5|15254.5|15373.67|15253.67|9
1627773360000|2021-07-31 23:16:00|15374.62|15254.62|15377.56|15257.56|15377.56|15257.56|15374.62|15254.62|10
1627773370000|2021-07-31 23:16:10|15377.68|15257.68|15380.54|15260.54|15380.54|15260.54|15377.68|15257.68|10
1627773380000|2021-07-31 23:16:20|15380.38|15260.38|15381.64|15261.64|15381.64|15261.64|15380.38|15260.38|8
1627773390000|2021-07-31 23:16:30|15381.63|15261.63|15381.26|15261.26|15381.63|15261.63|15381.03|15261.03|10
1627773400000|2021-07-31 23:16:40|15381.72|15261.72|15382.48|15262.48|15382.48|15262.48|15381.72|15261.72|8
1627773410000|2021-07-31 23:16:50|15382.6|15262.6|15381.91|15261.91|15382.6|15262.6|15381.29|15261.29|10
1627773420000|2021-07-31 23:17:00|15382.08|15262.08|15383.62|15263.62|15383.69|15263.69|15382.08|15262.08|10
1627773430000|2021-07-31 23:17:10|15383.67|15263.67|15386.94|15266.94|15386.94|15266.94|15383.67|15263.67|10
1627773440000|2021-07-31 23:17:20|15387.96|15267.96|15386.95|15266.95|15388.24|15268.24|15386.95|15266.95|10
1627773450000|2021-07-31 23:17:30|15387.37|15267.37|15385.46|15265.46|15387.41|15267.41|15385.37|15265.37|10
1627773460000|2021-07-31 23:17:40|15385.3|15265.3|15384.12|15264.12|15385.3|15265.3|15383.61|15263.61|9
1627773470000|2021-07-31 23:17:50|15383.96|15263.96|15383.91|15263.91|15384.36|15264.36|15383.91|15263.91|9
1627773480000|2021-07-31 23:18:00|15383.92|15263.92|15385.6|15265.6|15385.89|15265.89|15383.92|15263.92|8
1627773490000|2021-07-31 23:18:10|15385.68|15265.68|15386.08|15266.08|15386.29|15266.29|15385.68|15265.68|8
1627773500000|2021-07-31 23:18:20|15386.25|15266.25|15386.19|15266.19|15386.25|15266.25|15386.04|15266.04|10
1627773510000|2021-07-31 23:18:30|15385.99|15265.99|15385.77|15265.77|15386.5|15266.5|15385.77|15265.77|10
1627773520000|2021-07-31 23:18:40|15386.09|15266.09|15386.48|15266.48|15386.48|15266.48|15386.01|15266.01|10
1627773530000|2021-07-31 23:18:50|15387.22|15267.22|15387.19|15267.19|15387.36|15267.36|15385.68|15265.68|10
1627773540000|2021-07-31 23:19:00|15387.3|15267.3|15388.58|15268.58|15389.11|15269.11|15387.3|15267.3|10
1627773550000|2021-07-31 23:19:10|15388.47|15268.47|15389.77|15269.77|15390.13|15270.13|15388.47|15268.47|10
1627773560000|2021-07-31 23:19:20|15389.73|15269.73|15389.06|15269.06|15389.91|15269.91|15389.06|15269.06|7
1627773570000|2021-07-31 23:19:30|15389.09|15269.09|15388.76|15268.76|15389.4|15269.4|15388.76|15268.76|7
1627773580000|2021-07-31 23:19:40|15388.5|15268.5|15390.74|15270.74|15390.74|15270.74|15388.31|15268.31|9
1627773590000|2021-07-31 23:19:50|15390.73|15270.73|15390.95|15270.95|15392.14|15272.14|15390.73|15270.73|9
1627773600000|2021-07-31 23:20:00|15390.94|15270.94|15392.4|15272.4|15392.4|15272.4|15390.61|15270.61|10
1627773610000|2021-07-31 23:20:10|15392.52|15272.52|15393.82|15273.82|15393.91|15273.91|15392.4|15272.4|9
1627773620000|2021-07-31 23:20:20|15392.88|15272.88|15395.01|15275.01|15395.18|15275.18|15392.88|15272.88|10
1627773630000|2021-07-31 23:20:30|15394.76|15274.76|15395.48|15275.48|15395.48|15275.48|15394.76|15274.76|9
1627773640000|2021-07-31 23:20:40|15395.52|15275.52|15396.47|15276.47|15396.52|15276.52|15395.52|15275.52|6
1627773650000|2021-07-31 23:20:50|15396.63|15276.63|15396.33|15276.33|15396.63|15276.63|15396.29|15276.29|9
1627773660000|2021-07-31 23:21:00|15395.76|15275.76|15394.45|15274.45|15395.76|15275.76|15394.43|15274.43|8
1627773670000|2021-07-31 23:21:10|15394.42|15274.42|15394.97|15274.97|15394.97|15274.97|15393.64|15273.64|10
1627773680000|2021-07-31 23:21:20|15394.67|15274.67|15393.16|15273.16|15394.67|15274.67|15392.68|15272.68|9
1627773690000|2021-07-31 23:21:30|15392.46|15272.46|15389.52|15269.52|15392.46|15272.46|15389.5|15269.5|10
1627773700000|2021-07-31 23:21:40|15389.92|15269.92|15387.44|15267.44|15389.92|15269.92|15387.44|15267.44|10
1627773710000|2021-07-31 23:21:50|15386.91|15266.91|15384.67|15264.67|15386.92|15266.92|15384.67|15264.67|9
1627773720000|2021-07-31 23:22:00|15384.61|15264.61|15383.89|15263.89|15384.68|15264.68|15383.79|15263.79|10
1627773730000|2021-07-31 23:22:10|15383.88|15263.88|15381.99|15261.99|15383.88|15263.88|15381.99|15261.99|10
1627773740000|2021-07-31 23:22:20|15381.34|15261.34|15379.28|15259.28|15381.34|15261.34|15379.28|15259.28|10
1627773750000|2021-07-31 23:22:30|15378.72|15258.72|15377.75|15257.75|15379.07|15259.07|15377.75|15257.75|10
1627773760000|2021-07-31 23:22:40|15377.87|15257.87|15378.24|15258.24|15378.35|15258.35|15377.87|15257.87|9
1627773770000|2021-07-31 23:22:50|15379.04|15259.04|15378.5|15258.5|15379.04|15259.04|15378.49|15258.49|10
1627773780000|2021-07-31 23:23:00|15378.49|15258.49|15377.88|15257.88|15378.84|15258.84|15377.88|15257.88|9
1627773790000|2021-07-31 23:23:10|15378.08|15258.08|15377.4|15257.4|15378.08|15258.08|15377.4|15257.4|9
1627773800000|2021-07-31 23:23:20|15377.28|15257.28|15377.19|15257.19|15377.28|15257.28|15377.08|15257.08|7
1627773810000|2021-07-31 23:23:30|15377.17|15257.17|15376.87|15256.87|15377.17|15257.17|15376.84|15256.84|9
1627773820000|2021-07-31 23:23:40|15376.79|15256.79|15373.9|15253.9|15377.03|15257.03|15373.9|15253.9|9
1627773830000|2021-07-31 23:23:50|15373.39|15253.39|15371.52|15251.52|15373.4|15253.4|15371.42|15251.42|10
1627773840000|2021-07-31 23:24:00|15371.46|15251.46|15371.38|15251.38|15371.61|15251.61|15370.8|15250.8|10
1627773850000|2021-07-31 23:24:10|15371.86|15251.86|15374.37|15254.37|15374.5|15254.5|15371.86|15251.86|10
1627773860000|2021-07-31 23:24:20|15374.34|15254.34|15375.27|15255.27|15375.4|15255.4|15374.34|15254.34|10
1627773870000|2021-07-31 23:24:30|15375.59|15255.59|15378.98|15258.98|15379.14|15259.14|15375.59|15255.59|10
1627773880000|2021-07-31 23:24:40|15379.16|15259.16|15379.61|15259.61|15380.07|15260.07|15378.24|15258.24|9
1627773890000|2021-07-31 23:24:50|15379.14|15259.14|15379.48|15259.48|15379.76|15259.76|15378.72|15258.72|10
1627773900000|2021-07-31 23:25:00|15379.19|15259.19|15375.66|15255.66|15379.19|15259.19|15373.78|15253.78|10
1627773910000|2021-07-31 23:25:10|15375.52|15255.52|15375.72|15255.72|15375.98|15255.98|15374.75|15254.75|10
1627773920000|2021-07-31 23:25:20|15377.31|15257.31|15378.05|15258.05|15378.05|15258.05|15376.2|15256.2|9
1627773930000|2021-07-31 23:25:30|15378.35|15258.35|15375.87|15255.87|15378.85|15258.85|15375.87|15255.87|10
1627773940000|2021-07-31 23:25:40|15375.55|15255.55|15374.55|15254.55|15375.65|15255.65|15374.35|15254.35|10
1627773950000|2021-07-31 23:25:50|15374.12|15254.12|15372.07|15252.07|15374.12|15254.12|15372.07|15252.07|10
1627773960000|2021-07-31 23:26:00|15371.9|15251.9|15370.84|15250.84|15371.9|15251.9|15370.56|15250.56|10
1627773970000|2021-07-31 23:26:10|15370.7|15250.7|15364.87|15244.87|15370.7|15250.7|15364.87|15244.87|10
1627773980000|2021-07-31 23:26:20|15364.35|15244.35|15359.63|15239.63|15364.35|15244.35|15359.53|15239.53|9
1627773990000|2021-07-31 23:26:30|15359.43|15239.43|15358.55|15238.55|15359.43|15239.43|15357.96|15237.96|10
1627774000000|2021-07-31 23:26:40|15358.7|15238.7|15359.15|15239.15|15359.83|15239.83|15358.7|15238.7|10
1627774010000|2021-07-31 23:26:50|15359.05|15239.05|15358.38|15238.38|15359.05|15239.05|15355.79|15235.79|10
1627774020000|2021-07-31 23:27:00|15358.89|15238.89|15362.75|15242.75|15362.76|15242.76|15358.89|15238.89|10
1627774030000|2021-07-31 23:27:10|15361.76|15241.76|15363.6|15243.6|15363.6|15243.6|15361.39|15241.39|10
1627774040000|2021-07-31 23:27:20|15364.37|15244.37|15367.48|15247.48|15367.48|15247.48|15364.37|15244.37|9
1627774050000|2021-07-31 23:27:30|15367.5|15247.5|15366.97|15246.97|15367.5|15247.5|15366.14|15246.14|10
1627774060000|2021-07-31 23:27:40|15367.31|15247.31|15368.5|15248.5|15368.5|15248.5|15366.84|15246.84|10
1627774070000|2021-07-31 23:27:50|15368.48|15248.48|15368.77|15248.77|15368.82|15248.82|15368.24|15248.24|9
1627774080000|2021-07-31 23:28:00|15368.32|15248.32|15368.3|15248.3|15368.37|15248.37|15368.16|15248.16|9
1627774090000|2021-07-31 23:28:10|15368.16|15248.16|15366.83|15246.83|15368.19|15248.19|15366.8|15246.8|10
1627774100000|2021-07-31 23:28:20|15366.47|15246.47|15366.49|15246.49|15366.72|15246.72|15366.25|15246.25|10
1627774110000|2021-07-31 23:28:30|15367.08|15247.08|15366.5|15246.5|15367.08|15247.08|15366.44|15246.44|10
1627774120000|2021-07-31 23:28:40|15366.69|15246.69|15365.85|15245.85|15366.69|15246.69|15365.55|15245.55|10
1627774130000|2021-07-31 23:28:50|15365.64|15245.64|15365.85|15245.85|15365.91|15245.91|15365.27|15245.27|10
1627774140000|2021-07-31 23:29:00|15364.71|15244.71|15363.23|15243.23|15364.71|15244.71|15363.23|15243.23|9
1627774150000|2021-07-31 23:29:10|15363.1|15243.1|15360.99|15240.99|15363.1|15243.1|15360.99|15240.99|10
1627774160000|2021-07-31 23:29:20|15361.02|15241.02|15359.54|15239.54|15361.02|15241.02|15359.22|15239.22|10
1627774170000|2021-07-31 23:29:30|15359.29|15239.29|15359.18|15239.18|15359.29|15239.29|15357.39|15237.39|10
1627774180000|2021-07-31 23:29:40|15359.44|15239.44|15360.91|15240.91|15360.91|15240.91|15359.44|15239.44|10
1627774190000|2021-07-31 23:29:50|15361.08|15241.08|15361.11|15241.11|15361.37|15241.37|15360.62|15240.62|10
1627774200000|2021-07-31 23:30:00|15361.13|15241.13|15363.14|15243.14|15363.23|15243.23|15360.86|15240.86|10
1627774210000|2021-07-31 23:30:10|15363.15|15243.15|15364.17|15244.17|15364.95|15244.95|15362.99|15242.99|10
1627774220000|2021-07-31 23:30:20|15364.36|15244.36|15363.07|15243.07|15364.37|15244.37|15363.07|15243.07|10
1627774230000|2021-07-31 23:30:30|15363.12|15243.12|15363.85|15243.85|15363.85|15243.85|15362.74|15242.74|10
1627774240000|2021-07-31 23:30:40|15363.8|15243.8|15363.52|15243.52|15363.87|15243.87|15362.98|15242.98|10
1627774250000|2021-07-31 23:30:50|15363.55|15243.55|15364.59|15244.59|15364.59|15244.59|15363.47|15243.47|10
1627774260000|2021-07-31 23:31:00|15364.9|15244.9|15367.81|15247.81|15367.81|15247.81|15364.9|15244.9|10
1627774270000|2021-07-31 23:31:10|15367.52|15247.52|15370.63|15250.63|15370.63|15250.63|15367.52|15247.52|10
1627774280000|2021-07-31 23:31:20|15370.37|15250.37|15373.38|15253.38|15374.22|15254.22|15370.37|15250.37|10
1627774290000|2021-07-31 23:31:30|15373.45|15253.45|15375.85|15255.85|15376.4|15256.4|15373.22|15253.22|9
1627774300000|2021-07-31 23:31:40|15376.08|15256.08|15379.18|15259.18|15379.18|15259.18|15376.08|15256.08|10
1627774310000|2021-07-31 23:31:50|15379.64|15259.64|15382.48|15262.48|15382.48|15262.48|15379.06|15259.06|10
1627774320000|2021-07-31 23:32:00|15382.35|15262.35|15382.47|15262.47|15383.45|15263.45|15382.32|15262.32|10
1627774330000|2021-07-31 23:32:10|15382.12|15262.12|15380.51|15260.51|15382.12|15262.12|15380.36|15260.36|10
1627774340000|2021-07-31 23:32:20|15380.76|15260.76|15381.23|15261.23|15382.22|15262.22|15380.76|15260.76|10
1627774350000|2021-07-31 23:32:30|15381.31|15261.31|15383.5|15263.5|15383.5|15263.5|15381.31|15261.31|10
1627774360000|2021-07-31 23:32:40|15383.45|15263.45|15384.52|15264.52|15384.52|15264.52|15383.45|15263.45|9
1627774370000|2021-07-31 23:32:50|15384.51|15264.51|15385.1|15265.1|15385.75|15265.75|15384.31|15264.31|10
1627774380000|2021-07-31 23:33:00|15385.49|15265.49|15386.8|15266.8|15387.43|15267.43|15385.49|15265.49|10
1627774390000|2021-07-31 23:33:10|15386.9|15266.9|15390.34|15270.34|15390.34|15270.34|15386.9|15266.9|10
1627774400000|2021-07-31 23:33:20|15391.2|15271.2|15393.31|15273.31|15393.5|15273.5|15391.2|15271.2|10
1627774410000|2021-07-31 23:33:30|15393.32|15273.32|15392.14|15272.14|15393.32|15273.32|15392.12|15272.12|10
1627774420000|2021-07-31 23:33:40|15392.16|15272.16|15390.91|15270.91|15392.16|15272.16|15390.79|15270.79|10
1627774430000|2021-07-31 23:33:50|15390.64|15270.64|15389.24|15269.24|15390.64|15270.64|15388.81|15268.81|10
1627774440000|2021-07-31 23:34:00|15389.23|15269.23|15386.52|15266.52|15389.23|15269.23|15386.05|15266.05|10
1627774450000|2021-07-31 23:34:10|15386.2|15266.2|15388.67|15268.67|15388.67|15268.67|15386.04|15266.04|10
1627774460000|2021-07-31 23:34:20|15388.79|15268.79|15390.84|15270.84|15391.15|15271.15|15388.79|15268.79|10
1627774470000|2021-07-31 23:34:30|15390.74|15270.74|15393.2|15273.2|15393.2|15273.2|15390.74|15270.74|10
1627774480000|2021-07-31 23:34:40|15394.14|15274.14|15393.92|15273.92|15394.34|15274.34|15393.92|15273.92|10
1627774490000|2021-07-31 23:34:50|15393.69|15273.69|15390.2|15270.2|15393.69|15273.69|15389.14|15269.14|10
1627774500000|2021-07-31 23:35:00|15388.97|15268.97|15389.14|15269.14|15389.78|15269.78|15388.59|15268.59|10
1627774510000|2021-07-31 23:35:10|15389.17|15269.17|15388.06|15268.06|15389.19|15269.19|15387.96|15267.96|9
1627774520000|2021-07-31 23:35:20|15387.86|15267.86|15390.05|15270.05|15390.05|15270.05|15387.83|15267.83|10
1627774530000|2021-07-31 23:35:30|15390.14|15270.14|15392.58|15272.58|15392.65|15272.65|15389.98|15269.98|10
1627774540000|2021-07-31 23:35:40|15392.59|15272.59|15389.55|15269.55|15392.59|15272.59|15389.55|15269.55|10
1627774550000|2021-07-31 23:35:50|15389.6|15269.6|15390.49|15270.49|15390.57|15270.57|15389.22|15269.22|9
1627774560000|2021-07-31 23:36:00|15389.42|15269.42|15389.05|15269.05|15389.42|15269.42|15389|15269|10
1627774570000|2021-07-31 23:36:10|15389.08|15269.08|15392.06|15272.06|15392.07|15272.07|15389.08|15269.08|10
1627774580000|2021-07-31 23:36:20|15391.26|15271.26|15385.09|15265.09|15391.26|15271.26|15385.09|15265.09|10
1627774590000|2021-07-31 23:36:30|15384.94|15264.94|15380.96|15260.96|15384.94|15264.94|15380.77|15260.77|9
1627774600000|2021-07-31 23:36:40|15380.67|15260.67|15376.42|15256.42|15381.07|15261.07|15376.42|15256.42|10
1627774610000|2021-07-31 23:36:50|15376.37|15256.37|15374.81|15254.81|15376.5|15256.5|15374.75|15254.75|10
1627774620000|2021-07-31 23:37:00|15374.46|15254.46|15375.18|15255.18|15375.56|15255.56|15374.06|15254.06|10
1627774630000|2021-07-31 23:37:10|15375.47|15255.47|15374.17|15254.17|15375.47|15255.47|15374.17|15254.17|10
1627774640000|2021-07-31 23:37:20|15374.6|15254.6|15373.51|15253.51|15374.6|15254.6|15373.51|15253.51|10
1627774650000|2021-07-31 23:37:30|15373.36|15253.36|15371.87|15251.87|15373.36|15253.36|15371.87|15251.87|10
1627774660000|2021-07-31 23:37:40|15370.75|15250.75|15370.35|15250.35|15370.75|15250.75|15369.67|15249.67|9
1627774670000|2021-07-31 23:37:50|15370.14|15250.14|15370.18|15250.18|15371.07|15251.07|15370.12|15250.12|8
1627774680000|2021-07-31 23:38:00|15368.95|15248.95|15368.53|15248.53|15368.95|15248.95|15367.73|15247.73|10
1627774690000|2021-07-31 23:38:10|15367.74|15247.74|15367.35|15247.35|15368.2|15248.2|15367.35|15247.35|10
1627774700000|2021-07-31 23:38:20|15367.38|15247.38|15365.76|15245.76|15367.38|15247.38|15365.76|15245.76|8
1627774710000|2021-07-31 23:38:30|15365.72|15245.72|15366.5|15246.5|15366.5|15246.5|15365.11|15245.11|8
1627774720000|2021-07-31 23:38:40|15366.24|15246.24|15367.27|15247.27|15367.33|15247.33|15366.24|15246.24|8
1627774730000|2021-07-31 23:38:50|15367.29|15247.29|15366.38|15246.38|15367.48|15247.48|15366.38|15246.38|10
1627774740000|2021-07-31 23:39:00|15365.76|15245.76|15364.8|15244.8|15365.81|15245.81|15364.64|15244.64|10
1627774750000|2021-07-31 23:39:10|15364.09|15244.09|15360.39|15240.39|15364.09|15244.09|15360.37|15240.37|10
1627774760000|2021-07-31 23:39:20|15360.87|15240.87|15360.3|15240.3|15361.04|15241.04|15359.9|15239.9|10
1627774770000|2021-07-31 23:39:30|15360.69|15240.69|15362.32|15242.32|15362.32|15242.32|15359.65|15239.65|10
1627774780000|2021-07-31 23:39:40|15362.73|15242.73|15361.48|15241.48|15362.73|15242.73|15361.48|15241.48|10
1627774790000|2021-07-31 23:39:50|15361.46|15241.46|15362.84|15242.84|15362.84|15242.84|15361.46|15241.46|10
1627774800000|2021-07-31 23:40:00|15362.73|15242.73|15363.77|15243.77|15363.77|15243.77|15362.73|15242.73|10
1627774810000|2021-07-31 23:40:10|15363.71|15243.71|15366.55|15246.55|15366.64|15246.64|15363.71|15243.71|10
1627774820000|2021-07-31 23:40:20|15366.31|15246.31|15366.72|15246.72|15367.09|15247.09|15366.31|15246.31|10
1627774830000|2021-07-31 23:40:30|15366.92|15246.92|15367.08|15247.08|15368.43|15248.43|15366.92|15246.92|9
1627774840000|2021-07-31 23:40:40|15367.34|15247.34|15367.44|15247.44|15367.69|15247.69|15367.1|15247.1|9
1627774850000|2021-07-31 23:40:50|15367.58|15247.58|15369.61|15249.61|15369.61|15249.61|15367.57|15247.57|9
1627774860000|2021-07-31 23:41:00|15369.23|15249.23|15370.53|15250.53|15370.81|15250.81|15368.77|15248.77|10
1627774870000|2021-07-31 23:41:10|15370.73|15250.73|15372.61|15252.61|15372.61|15252.61|15370.73|15250.73|9
1627774880000|2021-07-31 23:41:20|15373.41|15253.41|15371.61|15251.61|15373.41|15253.41|15371.53|15251.53|10
1627774890000|2021-07-31 23:41:30|15371.7|15251.7|15372.58|15252.58|15372.77|15252.77|15371.03|15251.03|10
1627774900000|2021-07-31 23:41:40|15372.32|15252.32|15371.69|15251.69|15372.43|15252.43|15371.22|15251.22|10
1627774910000|2021-07-31 23:41:50|15371.83|15251.83|15369.91|15249.91|15371.98|15251.98|15369.89|15249.89|10
1627774920000|2021-07-31 23:42:00|15369.93|15249.93|15365.85|15245.85|15369.93|15249.93|15365.61|15245.61|10
1627774930000|2021-07-31 23:42:10|15365.67|15245.67|15362.63|15242.63|15365.67|15245.67|15362.63|15242.63|10
1627774940000|2021-07-31 23:42:20|15362.31|15242.31|15360.82|15240.82|15362.31|15242.31|15360.77|15240.77|10
1627774950000|2021-07-31 23:42:30|15360.61|15240.61|15355.56|15235.56|15360.61|15240.61|15355.56|15235.56|10
1627774960000|2021-07-31 23:42:40|15354.96|15234.96|15353.53|15233.53|15354.96|15234.96|15353.36|15233.36|10
1627774970000|2021-07-31 23:42:50|15353.52|15233.52|15353.49|15233.49|15353.81|15233.81|15352.84|15232.84|10
1627774980000|2021-07-31 23:43:00|15354.25|15234.25|15351.08|15231.08|15354.25|15234.25|15351.08|15231.08|10
1627774990000|2021-07-31 23:43:10|15350.54|15230.54|15344.54|15224.54|15350.54|15230.54|15344.54|15224.54|10
1627775000000|2021-07-31 23:43:20|15344.29|15224.29|15344.68|15224.68|15345.46|15225.46|15343.53|15223.53|10
1627775010000|2021-07-31 23:43:30|15344.56|15224.56|15343.71|15223.71|15344.56|15224.56|15343.65|15223.65|10
1627775020000|2021-07-31 23:43:40|15343.96|15223.96|15348.11|15228.11|15348.11|15228.11|15343.96|15223.96|10
1627775030000|2021-07-31 23:43:50|15348.35|15228.35|15351.26|15231.26|15352.28|15232.28|15348.35|15228.35|10
1627775040000|2021-07-31 23:44:00|15351.7|15231.7|15352.7|15232.7|15352.71|15232.71|15351.66|15231.66|10
1627775050000|2021-07-31 23:44:10|15352.8|15232.8|15354.08|15234.08|15354.67|15234.67|15352.8|15232.8|10
1627775060000|2021-07-31 23:44:20|15354.14|15234.14|15356.35|15236.35|15356.35|15236.35|15354.14|15234.14|10
1627775070000|2021-07-31 23:44:30|15356.48|15236.48|15356.51|15236.51|15357.72|15237.72|15356.38|15236.38|10
1627775080000|2021-07-31 23:44:40|15356.43|15236.43|15357.7|15237.7|15357.7|15237.7|15356.32|15236.32|10
1627775090000|2021-07-31 23:44:50|15357.77|15237.77|15357.94|15237.94|15358.24|15238.24|15357.65|15237.65|10
1627775100000|2021-07-31 23:45:00|15358.06|15238.06|15358.79|15238.79|15358.79|15238.79|15358.06|15238.06|10
1627775110000|2021-07-31 23:45:10|15358.82|15238.82|15360.85|15240.85|15360.91|15240.91|15358.82|15238.82|9
1627775120000|2021-07-31 23:45:20|15359.62|15239.62|15361.34|15241.34|15361.34|15241.34|15358.97|15238.97|9
1627775130000|2021-07-31 23:45:30|15362.26|15242.26|15363.52|15243.52|15363.66|15243.66|15362.16|15242.16|10
1627775140000|2021-07-31 23:45:40|15363.57|15243.57|15362.69|15242.69|15363.87|15243.87|15362.69|15242.69|9
1627775150000|2021-07-31 23:45:50|15363.54|15243.54|15364.58|15244.58|15364.58|15244.58|15363.34|15243.34|10
1627775160000|2021-07-31 23:46:00|15364.78|15244.78|15363.38|15243.38|15365.14|15245.14|15363.38|15243.38|10
1627775170000|2021-07-31 23:46:10|15363.44|15243.44|15362.22|15242.22|15363.44|15243.44|15361.45|15241.45|10
1627775180000|2021-07-31 23:46:20|15362.24|15242.24|15361.68|15241.68|15362.48|15242.48|15361.68|15241.68|10
1627775190000|2021-07-31 23:46:30|15361.17|15241.17|15361.35|15241.35|15361.35|15241.35|15360.44|15240.44|10
1627775200000|2021-07-31 23:46:40|15361.41|15241.41|15358.19|15238.19|15361.51|15241.51|15358.19|15238.19|10
1627775210000|2021-07-31 23:46:50|15357.71|15237.71|15356.15|15236.15|15357.71|15237.71|15356.15|15236.15|10
1627775220000|2021-07-31 23:47:00|15356.03|15236.03|15356.5|15236.5|15356.53|15236.53|15355.23|15235.23|9
1627775230000|2021-07-31 23:47:10|15356.2|15236.2|15355.96|15235.96|15356.2|15236.2|15355.3|15235.3|8
1627775240000|2021-07-31 23:47:20|15356|15236|15357.01|15237.01|15357.01|15237.01|15354.84|15234.84|9
1627775250000|2021-07-31 23:47:30|15356.86|15236.86|15359.33|15239.33|15359.33|15239.33|15356.86|15236.86|10
1627775260000|2021-07-31 23:47:40|15359.4|15239.4|15362.17|15242.17|15362.17|15242.17|15359.4|15239.4|10
1627775270000|2021-07-31 23:47:50|15362.27|15242.27|15363.41|15243.41|15363.41|15243.41|15362.27|15242.27|9
1627775280000|2021-07-31 23:48:00|15364.68|15244.68|15367.21|15247.21|15367.21|15247.21|15364.68|15244.68|10
1627775290000|2021-07-31 23:48:10|15367.25|15247.25|15367.56|15247.56|15367.85|15247.85|15366.52|15246.52|10
1627775300000|2021-07-31 23:48:20|15367.97|15247.97|15367.08|15247.08|15367.97|15247.97|15367.08|15247.08|9
1627775310000|2021-07-31 23:48:30|15367.79|15247.79|15368.48|15248.48|15368.48|15248.48|15367.08|15247.08|10
1627775320000|2021-07-31 23:48:40|15368.69|15248.69|15371.97|15251.97|15371.97|15251.97|15368.69|15248.69|9
1627775330000|2021-07-31 23:48:50|15372.02|15252.02|15374.07|15254.07|15374.07|15254.07|15372.02|15252.02|9
1627775340000|2021-07-31 23:49:00|15374.42|15254.42|15375.49|15255.49|15375.68|15255.68|15374.42|15254.42|10
1627775350000|2021-07-31 23:49:10|15375.42|15255.42|15375.99|15255.99|15375.99|15255.99|15375.42|15255.42|10
1627775360000|2021-07-31 23:49:20|15375.8|15255.8|15375.54|15255.54|15375.8|15255.8|15375.1|15255.1|10
1627775370000|2021-07-31 23:49:30|15375.6|15255.6|15375.04|15255.04|15376.45|15256.45|15374.97|15254.97|8
1627775380000|2021-07-31 23:49:40|15374.42|15254.42|15373.69|15253.69|15375.43|15255.43|15373.66|15253.66|10
1627775390000|2021-07-31 23:49:50|15373.95|15253.95|15370.34|15250.34|15373.95|15253.95|15370.34|15250.34|10
1627775400000|2021-07-31 23:50:00|15368.55|15248.55|15361.91|15241.91|15368.55|15248.55|15361.91|15241.91|10
1627775410000|2021-07-31 23:50:10|15362.35|15242.35|15363.12|15243.12|15363.27|15243.27|15362.35|15242.35|9
1627775420000|2021-07-31 23:50:20|15363.18|15243.18|15364.13|15244.13|15364.13|15244.13|15363.18|15243.18|10
1627775430000|2021-07-31 23:50:30|15362.96|15242.96|15361.91|15241.91|15363.26|15243.26|15361.78|15241.78|9
1627775440000|2021-07-31 23:50:40|15361.74|15241.74|15360.92|15240.92|15362.08|15242.08|15359.87|15239.87|9
1627775450000|2021-07-31 23:50:50|15361.23|15241.23|15358.52|15238.52|15361.23|15241.23|15358.52|15238.52|8
1627775460000|2021-07-31 23:51:00|15358|15238|15354.72|15234.72|15358|15238|15354.72|15234.72|10
1627775470000|2021-07-31 23:51:10|15354.62|15234.62|15351.06|15231.06|15354.62|15234.62|15351.06|15231.06|10
1627775480000|2021-07-31 23:51:20|15350.93|15230.93|15346.56|15226.56|15350.93|15230.93|15346.56|15226.56|10
1627775490000|2021-07-31 23:51:30|15346.39|15226.39|15341.12|15221.12|15346.58|15226.58|15341.12|15221.12|10
1627775500000|2021-07-31 23:51:40|15340.9|15220.9|15333.05|15213.05|15340.96|15220.96|15333.05|15213.05|10
1627775510000|2021-07-31 23:51:50|15333.32|15213.32|15332.05|15212.05|15333.32|15213.32|15331.93|15211.93|10
1627775520000|2021-07-31 23:52:00|15331.98|15211.98|15330.26|15210.26|15331.98|15211.98|15329.36|15209.36|10
1627775530000|2021-07-31 23:52:10|15330.22|15210.22|15332.44|15212.44|15332.46|15212.46|15330.22|15210.22|9
1627775540000|2021-07-31 23:52:20|15332.09|15212.09|15332.68|15212.68|15333.26|15213.26|15332.09|15212.09|9
1627775550000|2021-07-31 23:52:30|15332.78|15212.78|15334.5|15214.5|15335.25|15215.25|15332.78|15212.78|10
1627775560000|2021-07-31 23:52:40|15334.36|15214.36|15332.34|15212.34|15334.55|15214.55|15332.34|15212.34|7
1627775570000|2021-07-31 23:52:50|15332.48|15212.48|15330.66|15210.66|15332.48|15212.48|15330.63|15210.63|10
1627775580000|2021-07-31 23:53:00|15330.61|15210.61|15331.03|15211.03|15332.69|15212.69|15330.61|15210.61|10
1627775590000|2021-07-31 23:53:10|15331.15|15211.15|15331.85|15211.85|15332.13|15212.13|15331.12|15211.12|8
1627775600000|2021-07-31 23:53:20|15331.84|15211.84|15332.36|15212.36|15333.47|15213.47|15331.77|15211.77|9
1627775610000|2021-07-31 23:53:30|15332.29|15212.29|15332.23|15212.23|15332.46|15212.46|15332.23|15212.23|7
1627775620000|2021-07-31 23:53:40|15332.36|15212.36|15332.31|15212.31|15332.37|15212.37|15331.69|15211.69|8
1627775630000|2021-07-31 23:53:50|15332.32|15212.32|15333.56|15213.56|15333.73|15213.73|15332.2|15212.2|10
1627775640000|2021-07-31 23:54:00|15333.67|15213.67|15333.42|15213.42|15334.02|15214.02|15333.42|15213.42|10
1627775650000|2021-07-31 23:54:10|15333.48|15213.48|15330.82|15210.82|15333.48|15213.48|15330.82|15210.82|10
1627775660000|2021-07-31 23:54:20|15330.78|15210.78|15330.71|15210.71|15330.97|15210.97|15330.67|15210.67|8
1627775670000|2021-07-31 23:54:30|15330.22|15210.22|15326.9|15206.9|15330.22|15210.22|15326.9|15206.9|9
1627775680000|2021-07-31 23:54:40|15326.65|15206.65|15322.82|15202.82|15326.65|15206.65|15322.82|15202.82|10
1627775690000|2021-07-31 23:54:50|15321.7|15201.7|15317.59|15197.59|15321.7|15201.7|15317.59|15197.59|10
1627775700000|2021-07-31 23:55:00|15317.85|15197.85|15314.43|15194.43|15317.85|15197.85|15314.43|15194.43|10
1627775710000|2021-07-31 23:55:10|15313.48|15193.48|15313.01|15193.01|15313.48|15193.48|15311.82|15191.82|10
1627775720000|2021-07-31 23:55:20|15313.12|15193.12|15316.54|15196.54|15316.68|15196.68|15313.12|15193.12|10
1627775730000|2021-07-31 23:55:30|15316.56|15196.56|15319.92|15199.92|15319.92|15199.92|15316.56|15196.56|9
1627775740000|2021-07-31 23:55:40|15320.2|15200.2|15317.01|15197.01|15320.57|15200.57|15317.01|15197.01|10
1627775750000|2021-07-31 23:55:50|15315.85|15195.85|15311.05|15191.05|15315.85|15195.85|15310.09|15190.09|10
1627775760000|2021-07-31 23:56:00|15310.16|15190.16|15299.61|15179.61|15310.16|15190.16|15297.2|15177.2|10
1627775770000|2021-07-31 23:56:10|15299.55|15179.55|15297.57|15177.57|15299.55|15179.55|15297.23|15177.23|10
1627775780000|2021-07-31 23:56:20|15296.87|15176.87|15298.27|15178.27|15298.59|15178.59|15296.87|15176.87|10
1627775790000|2021-07-31 23:56:30|15297.92|15177.92|15296.71|15176.71|15298.95|15178.95|15296.65|15176.65|10
1627775800000|2021-07-31 23:56:40|15297.66|15177.66|15300.43|15180.43|15300.43|15180.43|15297.66|15177.66|10
1627775810000|2021-07-31 23:56:50|15300.54|15180.54|15307.11|15187.11|15307.11|15187.11|15300.54|15180.54|10
1627775820000|2021-07-31 23:57:00|15307.48|15187.48|15310.6|15190.6|15310.6|15190.6|15307.45|15187.45|10
1627775830000|2021-07-31 23:57:10|15311.08|15191.08|15316.13|15196.13|15316.13|15196.13|15311.08|15191.08|10
1627775840000|2021-07-31 23:57:20|15316.22|15196.22|15314.91|15194.91|15316.22|15196.22|15314.91|15194.91|10
1627775850000|2021-07-31 23:57:30|15314.87|15194.87|15312.12|15192.12|15314.87|15194.87|15311.74|15191.74|10
1627775860000|2021-07-31 23:57:40|15311.73|15191.73|15310.76|15190.76|15311.73|15191.73|15310.76|15190.76|9
1627775870000|2021-07-31 23:57:50|15311.09|15191.09|15311.27|15191.27|15311.27|15191.27|15310.45|15190.45|10
1627775880000|2021-07-31 23:58:00|15311.64|15191.64|15312.52|15192.52|15312.64|15192.64|15311.32|15191.32|10
1627775890000|2021-07-31 23:58:10|15312.49|15192.49|15311.77|15191.77|15313.22|15193.22|15311.77|15191.77|10
1627775900000|2021-07-31 23:58:20|15311.9|15191.9|15305.03|15185.03|15311.9|15191.9|15305.03|15185.03|10
1627775910000|2021-07-31 23:58:30|15301.14|15181.14|15288.32|15168.32|15301.14|15181.14|15288.32|15168.32|10
1627775920000|2021-07-31 23:58:40|15287.5|15167.5|15275|15155|15287.5|15167.5|15275|15155|10
1627775930000|2021-07-31 23:58:50|15276.33|15156.33|15274.84|15154.84|15276.33|15156.33|15273.94|15153.94|10
1627775940000|2021-07-31 23:59:00|15275.48|15155.48|15281.83|15161.83|15282.6|15162.6|15275.48|15155.48|10
1627775950000|2021-07-31 23:59:10|15282.43|15162.43|15281.51|15161.51|15285.68|15165.68|15281.51|15161.51|10
1627775960000|2021-07-31 23:59:20|15281.92|15161.92|15280.11|15160.11|15282.71|15162.71|15279.86|15159.86|10
1627775970000|2021-07-31 23:59:30|15280.97|15160.97|15276.28|15156.28|15282.04|15162.04|15276.28|15156.28|10
1627775980000|2021-07-31 23:59:40|15276.33|15156.33|15257.36|15137.36|15277.49|15157.49|15257.21|15137.21|10
1627775990000|2021-07-31 23:59:50|15258.05|15138.05|15260.51|15140.51|15261.1|15141.1|15256.97|15136.97|10
1627776000000|2021-08-01 00:00:00|15260.86|15140.86|15253.45|15133.45|15260.86|15140.86|15253.45|15133.45|10
1627776010000|2021-08-01 00:00:10|15255.09|15135.09|15254.72|15134.72|15256.95|15136.95|15254.28|15134.28|10
1627776020000|2021-08-01 00:00:20|15254.05|15134.05|15247.97|15127.97|15255.18|15135.18|15247.97|15127.97|10
1627776030000|2021-08-01 00:00:30|15248.38|15128.38|15250.18|15130.18|15250.18|15130.18|15246.54|15126.54|10
1627776040000|2021-08-01 00:00:40|15250.33|15130.33|15246.87|15126.87|15250.97|15130.97|15246.87|15126.87|10
1627776050000|2021-08-01 00:00:50|15246.85|15126.85|15246.17|15126.17|15247.68|15127.68|15246.17|15126.17|10
1627776060000|2021-08-01 00:01:00|15248.27|15128.27|15248.54|15128.54|15248.55|15128.55|15247.3|15127.3|10
1627776070000|2021-08-01 00:01:10|15247.48|15127.48|15244.84|15124.84|15247.48|15127.48|15244.84|15124.84|10
1627776080000|2021-08-01 00:01:20|15243.74|15123.74|15237.01|15117.01|15244.48|15124.48|15237.01|15117.01|10
1627776090000|2021-08-01 00:01:30|15234.42|15114.42|15220.51|15100.51|15234.42|15114.42|15220.51|15100.51|10
1627776100000|2021-08-01 00:01:40|15218.16|15098.16|15207.14|15087.14|15218.16|15098.16|15205.65|15085.65|10
1627776110000|2021-08-01 00:01:50|15206.99|15086.99|15207.29|15087.29|15208.41|15088.41|15206.61|15086.61|10
1627776120000|2021-08-01 00:02:00|15206.9|15086.9|15201.42|15081.42|15206.9|15086.9|15201.33|15081.33|10
1627776130000|2021-08-01 00:02:10|15201.95|15081.95|15169.51|15049.51|15201.95|15081.95|15169.51|15049.51|10
1627776140000|2021-08-01 00:02:20|15168.47|15048.47|15154.08|15034.08|15168.47|15048.47|15153.19|15033.19|10
1627776150000|2021-08-01 00:02:30|15152.41|15032.41|15160.27|15040.27|15160.27|15040.27|15151.61|15031.61|10
1627776160000|2021-08-01 00:02:40|15159.95|15039.95|15171.59|15051.59|15171.59|15051.59|15159.95|15039.95|10
1627776170000|2021-08-01 00:02:50|15176.55|15056.55|15173.64|15053.64|15178.93|15058.93|15173.64|15053.64|10
1627776180000|2021-08-01 00:03:00|15172.44|15052.44|15160.7|15040.7|15172.44|15052.44|15160.68|15040.68|10
1627776190000|2021-08-01 00:03:10|15160.6|15040.6|15160.54|15040.54|15161.7|15041.7|15160.35|15040.35|10
1627776200000|2021-08-01 00:03:20|15160.15|15040.15|15155.69|15035.69|15161.53|15041.53|15155.69|15035.69|10
1627776210000|2021-08-01 00:03:30|15154.21|15034.21|15154.93|15034.93|15154.93|15034.93|15152.69|15032.69|9
1627776220000|2021-08-01 00:03:40|15155.8|15035.8|15165.14|15045.14|15165.14|15045.14|15155.68|15035.68|10
1627776230000|2021-08-01 00:03:50|15165.58|15045.58|15175.4|15055.4|15175.68|15055.68|15165.58|15045.58|10
1627776240000|2021-08-01 00:04:00|15176.35|15056.35|15187.36|15067.36|15187.36|15067.36|15176.35|15056.35|10
1627776250000|2021-08-01 00:04:10|15189.26|15069.26|15184.56|15064.56|15191.07|15071.07|15184.54|15064.54|10
1627776260000|2021-08-01 00:04:20|15184.01|15064.01|15186.73|15066.73|15186.78|15066.78|15184.01|15064.01|8
1627776270000|2021-08-01 00:04:30|15187.04|15067.04|15186.08|15066.08|15188.34|15068.34|15186.08|15066.08|10
1627776280000|2021-08-01 00:04:40|15185.71|15065.71|15188.77|15068.77|15188.84|15068.84|15185.56|15065.56|10
1627776290000|2021-08-01 00:04:50|15189.16|15069.16|15191.28|15071.28|15191.49|15071.49|15189.16|15069.16|10
1627776300000|2021-08-01 00:05:00|15191.8|15071.8|15201.32|15081.32|15201.32|15081.32|15191.8|15071.8|10
1627776310000|2021-08-01 00:05:10|15201.34|15081.34|15202.85|15082.85|15202.85|15082.85|15201.09|15081.09|10
1627776320000|2021-08-01 00:05:20|15205.08|15085.08|15210.69|15090.69|15210.69|15090.69|15205.08|15085.08|10
1627776330000|2021-08-01 00:05:30|15211.31|15091.31|15214.01|15094.01|15215.22|15095.22|15211.13|15091.13|10
1627776340000|2021-08-01 00:05:40|15214.64|15094.64|15226.59|15106.59|15226.59|15106.59|15214.64|15094.64|10
1627776350000|2021-08-01 00:05:50|15227.02|15107.02|15230.9|15110.9|15230.9|15110.9|15227.02|15107.02|10
1627776360000|2021-08-01 00:06:00|15235.06|15115.06|15248.67|15128.67|15249.06|15129.06|15235.06|15115.06|10
1627776370000|2021-08-01 00:06:10|15248.28|15128.28|15245.37|15125.37|15250.62|15130.62|15245.37|15125.37|10
1627776380000|2021-08-01 00:06:20|15245.71|15125.71|15238.19|15118.19|15245.71|15125.71|15238.19|15118.19|10
1627776390000|2021-08-01 00:06:30|15238.16|15118.16|15233.36|15113.36|15238.16|15118.16|15233.36|15113.36|10
1627776400000|2021-08-01 00:06:40|15233.39|15113.39|15232.63|15112.63|15233.39|15113.39|15231.98|15111.98|10
1627776410000|2021-08-01 00:06:50|15232.91|15112.91|15235.38|15115.38|15235.38|15115.38|15229.51|15109.51|10
1627776420000|2021-08-01 00:07:00|15235.81|15115.81|15247.02|15127.02|15247.02|15127.02|15235.81|15115.81|10
1627776430000|2021-08-01 00:07:10|15248.16|15128.16|15256.69|15136.69|15257.47|15137.47|15247.94|15127.94|10
1627776440000|2021-08-01 00:07:20|15256.6|15136.6|15262.54|15142.54|15262.54|15142.54|15256.6|15136.6|10
1627776450000|2021-08-01 00:07:30|15262.97|15142.97|15264.58|15144.58|15264.58|15144.58|15262.97|15142.97|10
1627776460000|2021-08-01 00:07:40|15265.05|15145.05|15262.82|15142.82|15265.05|15145.05|15262.82|15142.82|10
1627776470000|2021-08-01 00:07:50|15263.5|15143.5|15264.77|15144.77|15264.77|15144.77|15262.18|15142.18|10
1627776480000|2021-08-01 00:08:00|15264.81|15144.81|15266.25|15146.25|15267.43|15147.43|15263.99|15143.99|10
1627776490000|2021-08-01 00:08:10|15265.96|15145.96|15263.8|15143.8|15267.35|15147.35|15263.8|15143.8|10
1627776500000|2021-08-01 00:08:20|15263.1|15143.1|15263.3|15143.3|15263.3|15143.3|15262.29|15142.29|10
1627776510000|2021-08-01 00:08:30|15263.55|15143.55|15263.45|15143.45|15264.64|15144.64|15263.15|15143.15|9
1627776520000|2021-08-01 00:08:40|15263.25|15143.25|15263.64|15143.64|15264|15144|15263.04|15143.04|10
1627776530000|2021-08-01 00:08:50|15263.9|15143.9|15262|15142|15263.9|15143.9|15261.89|15141.89|10
1627776540000|2021-08-01 00:09:00|15263.3|15143.3|15263.89|15143.89|15264.08|15144.08|15263.21|15143.21|10
1627776550000|2021-08-01 00:09:10|15263.61|15143.61|15258.69|15138.69|15263.61|15143.61|15258.34|15138.34|9
1627776560000|2021-08-01 00:09:20|15258.02|15138.02|15255.82|15135.82|15258.02|15138.02|15255.82|15135.82|10
1627776570000|2021-08-01 00:09:30|15255.42|15135.42|15255.17|15135.17|15255.42|15135.42|15253.4|15133.4|10
1627776580000|2021-08-01 00:09:40|15255.07|15135.07|15256.44|15136.44|15256.44|15136.44|15254.46|15134.46|10
1627776590000|2021-08-01 00:09:50|15256.58|15136.58|15256.62|15136.62|15256.62|15136.62|15255.75|15135.75|10
1627776600000|2021-08-01 00:10:00|15257.35|15137.35|15257.81|15137.81|15257.81|15137.81|15256.41|15136.41|10
1627776610000|2021-08-01 00:10:10|15257.6|15137.6|15258.1|15138.1|15258.54|15138.54|15257.23|15137.23|10
1627776620000|2021-08-01 00:10:20|15257.89|15137.89|15256.65|15136.65|15257.89|15137.89|15255.94|15135.94|10
1627776630000|2021-08-01 00:10:30|15256.1|15136.1|15257.95|15137.95|15257.95|15137.95|15256.1|15136.1|9
1627776640000|2021-08-01 00:10:40|15258.4|15138.4|15261.83|15141.83|15262.84|15142.84|15258.4|15138.4|9
1627776650000|2021-08-01 00:10:50|15261.89|15141.89|15262.38|15142.38|15262.44|15142.44|15261.89|15141.89|10
1627776660000|2021-08-01 00:11:00|15263.58|15143.58|15263.9|15143.9|15264.04|15144.04|15262.98|15142.98|9
1627776670000|2021-08-01 00:11:10|15263.68|15143.68|15265.04|15145.04|15265.13|15145.13|15263.68|15143.68|10
1627776680000|2021-08-01 00:11:20|15265|15145|15264.12|15144.12|15265.06|15145.06|15263.8|15143.8|9
1627776690000|2021-08-01 00:11:30|15264.14|15144.14|15264.51|15144.51|15264.74|15144.74|15264.14|15144.14|9
1627776700000|2021-08-01 00:11:40|15264.41|15144.41|15265.67|15145.67|15265.73|15145.73|15264.33|15144.33|10
1627776710000|2021-08-01 00:11:50|15265.44|15145.44|15265.44|15145.44|15265.77|15145.77|15265.18|15145.18|10
1627776720000|2021-08-01 00:12:00|15264.93|15144.93|15267.75|15147.75|15267.75|15147.75|15264.93|15144.93|7
1627776730000|2021-08-01 00:12:10|15267.8|15147.8|15270.04|15150.04|15270.13|15150.13|15267.8|15147.8|10
1627776740000|2021-08-01 00:12:20|15269.88|15149.88|15269.62|15149.62|15270.18|15150.18|15268.88|15148.88|10
1627776750000|2021-08-01 00:12:30|15268|15148|15253.8|15133.8|15268|15148|15253.8|15133.8|10
1627776760000|2021-08-01 00:12:40|15253.47|15133.47|15243.92|15123.92|15253.47|15133.47|15243.92|15123.92|10
1627776770000|2021-08-01 00:12:50|15243.56|15123.56|15237.19|15117.19|15243.56|15123.56|15237.19|15117.19|10
1627776780000|2021-08-01 00:13:00|15235.08|15115.08|15231.17|15111.17|15235.78|15115.78|15231.17|15111.17|10
1627776790000|2021-08-01 00:13:10|15230.78|15110.78|15232.43|15112.43|15232.44|15112.44|15230.77|15110.77|10
1627776800000|2021-08-01 00:13:20|15233.3|15113.3|15236.45|15116.45|15236.45|15116.45|15233.3|15113.3|10
1627776810000|2021-08-01 00:13:30|15236.29|15116.29|15240.79|15120.79|15240.97|15120.97|15236.29|15116.29|10
1627776820000|2021-08-01 00:13:40|15240.93|15120.93|15240|15120|15241.21|15121.21|15240|15120|9
1627776830000|2021-08-01 00:13:50|15239.71|15119.71|15238.33|15118.33|15239.93|15119.93|15238.33|15118.33|8
1627776840000|2021-08-01 00:14:00|15237.23|15117.23|15229.21|15109.21|15237.23|15117.23|15229.21|15109.21|10
1627776850000|2021-08-01 00:14:10|15229.44|15109.44|15230.42|15110.42|15230.75|15110.75|15229.44|15109.44|10
1627776860000|2021-08-01 00:14:20|15230.33|15110.33|15229.4|15109.4|15231.31|15111.31|15229.08|15109.08|10
1627776870000|2021-08-01 00:14:30|15230.35|15110.35|15232.97|15112.97|15232.97|15112.97|15230.35|15110.35|9
1627776880000|2021-08-01 00:14:40|15233.04|15113.04|15237.68|15117.68|15237.68|15117.68|15233.04|15113.04|10
1627776890000|2021-08-01 00:14:50|15238.37|15118.37|15240.28|15120.28|15240.65|15120.65|15238.37|15118.37|7
1627776900000|2021-08-01 00:15:00|15241.09|15121.09|15241.43|15121.43|15241.43|15121.43|15239.89|15119.89|10
1627776910000|2021-08-01 00:15:10|15242.11|15122.11|15244.55|15124.55|15244.55|15124.55|15241.93|15121.93|10
1627776920000|2021-08-01 00:15:20|15244.92|15124.92|15246.31|15126.31|15246.31|15126.31|15244.21|15124.21|10
1627776930000|2021-08-01 00:15:30|15246.28|15126.28|15244.37|15124.37|15246.75|15126.75|15244.37|15124.37|9
1627776940000|2021-08-01 00:15:40|15244.32|15124.32|15242.77|15122.77|15244.32|15124.32|15241.75|15121.75|10
1627776950000|2021-08-01 00:15:50|15242.71|15122.71|15243.15|15123.15|15243.15|15123.15|15242.1|15122.1|10
1627776960000|2021-08-01 00:16:00|15243.36|15123.36|15243.57|15123.57|15243.57|15123.57|15242.22|15122.22|10
1627776970000|2021-08-01 00:16:10|15243.22|15123.22|15240.82|15120.82|15243.75|15123.75|15240.82|15120.82|10
1627776980000|2021-08-01 00:16:20|15239.35|15119.35|15236.88|15116.88|15239.35|15119.35|15236.76|15116.76|9
1627776990000|2021-08-01 00:16:30|15236.84|15116.84|15236.65|15116.65|15237.44|15117.44|15236.06|15116.06|10
1627777000000|2021-08-01 00:16:40|15236.84|15116.84|15233.35|15113.35|15236.84|15116.84|15233.35|15113.35|10
1627777010000|2021-08-01 00:16:50|15233.19|15113.19|15236.81|15116.81|15236.81|15116.81|15233.17|15113.17|10
1627777020000|2021-08-01 00:17:00|15236.45|15116.45|15237.37|15117.37|15237.38|15117.38|15236.18|15116.18|10
1627777030000|2021-08-01 00:17:10|15237.87|15117.87|15240.75|15120.75|15240.75|15120.75|15237.87|15117.87|10
1627777040000|2021-08-01 00:17:20|15242.83|15122.83|15243.06|15123.06|15243.37|15123.37|15241.81|15121.81|10
1627777050000|2021-08-01 00:17:30|15242.58|15122.58|15242.26|15122.26|15242.92|15122.92|15242.2|15122.2|10
1627777060000|2021-08-01 00:17:40|15242.59|15122.59|15246.99|15126.99|15246.99|15126.99|15242.44|15122.44|10
1627777070000|2021-08-01 00:17:50|15247.02|15127.02|15249.88|15129.88|15249.88|15129.88|15246.83|15126.83|10
1627777080000|2021-08-01 00:18:00|15250.3|15130.3|15252.12|15132.12|15252.12|15132.12|15250.3|15130.3|10
1627777090000|2021-08-01 00:18:10|15252.21|15132.21|15253.13|15133.13|15253.13|15133.13|15251.87|15131.87|10
1627777100000|2021-08-01 00:18:20|15253.4|15133.4|15255.26|15135.26|15255.57|15135.57|15253.4|15133.4|10
1627777110000|2021-08-01 00:18:30|15256.11|15136.11|15258.16|15138.16|15258.16|15138.16|15256.11|15136.11|10
1627777120000|2021-08-01 00:18:40|15258.18|15138.18|15263.67|15143.67|15263.67|15143.67|15258.18|15138.18|10
1627777130000|2021-08-01 00:18:50|15264.41|15144.41|15269.27|15149.27|15269.27|15149.27|15264.41|15144.41|10
1627777140000|2021-08-01 00:19:00|15269.84|15149.84|15273.34|15153.34|15273.34|15153.34|15269.74|15149.74|10
1627777150000|2021-08-01 00:19:10|15273.62|15153.62|15273.82|15153.82|15274.02|15154.02|15271.91|15151.91|10
1627777160000|2021-08-01 00:19:20|15273.85|15153.85|15277.02|15157.02|15277.02|15157.02|15273.75|15153.75|10
1627777170000|2021-08-01 00:19:30|15277.01|15157.01|15280.51|15160.51|15280.51|15160.51|15277.01|15157.01|10
1627777180000|2021-08-01 00:19:40|15280.57|15160.57|15284.8|15164.8|15285.07|15165.07|15280.57|15160.57|10
1627777190000|2021-08-01 00:19:50|15285.18|15165.18|15287.09|15167.09|15287.09|15167.09|15284.17|15164.17|10
1627777200000|2021-08-01 00:20:00|15287.55|15167.55|15294.49|15174.49|15294.49|15174.49|15287.55|15167.55|10
1627777210000|2021-08-01 00:20:10|15294.76|15174.76|15294.12|15174.12|15295.15|15175.15|15293.9|15173.9|9
1627777220000|2021-08-01 00:20:20|15294.22|15174.22|15296.65|15176.65|15296.65|15176.65|15294.21|15174.21|10
1627777230000|2021-08-01 00:20:30|15296.94|15176.94|15300.39|15180.39|15300.39|15180.39|15296.47|15176.47|10
1627777240000|2021-08-01 00:20:40|15300.11|15180.11|15301.46|15181.46|15301.46|15181.46|15299.94|15179.94|10
1627777250000|2021-08-01 00:20:50|15302.58|15182.58|15304.68|15184.68|15304.68|15184.68|15302.58|15182.58|10
1627777260000|2021-08-01 00:21:00|15305.06|15185.06|15311.62|15191.62|15311.62|15191.62|15305.06|15185.06|10
1627777270000|2021-08-01 00:21:10|15312.29|15192.29|15319.97|15199.97|15319.97|15199.97|15312.29|15192.29|10
1627777280000|2021-08-01 00:21:20|15321.27|15201.27|15325.6|15205.6|15325.6|15205.6|15321.27|15201.27|10
1627777290000|2021-08-01 00:21:30|15327.36|15207.36|15331.37|15211.37|15332.44|15212.44|15327.36|15207.36|10
1627777300000|2021-08-01 00:21:40|15331.15|15211.15|15323.91|15203.91|15331.15|15211.15|15323.91|15203.91|10
1627777310000|2021-08-01 00:21:50|15324.09|15204.09|15325.45|15205.45|15325.45|15205.45|15324.03|15204.03|10
1627777320000|2021-08-01 00:22:00|15325.65|15205.65|15322.36|15202.36|15327.18|15207.18|15322.36|15202.36|10
1627777330000|2021-08-01 00:22:10|15322.15|15202.15|15320.87|15200.87|15322.15|15202.15|15320.29|15200.29|10
1627777340000|2021-08-01 00:22:20|15320.72|15200.72|15323.91|15203.91|15323.91|15203.91|15320.72|15200.72|10
1627777350000|2021-08-01 00:22:30|15323.98|15203.98|15326.14|15206.14|15326.14|15206.14|15323.98|15203.98|10
1627777360000|2021-08-01 00:22:40|15324.83|15204.83|15326.68|15206.68|15326.72|15206.72|15323.78|15203.78|10
1627777370000|2021-08-01 00:22:50|15326.66|15206.66|15328.01|15208.01|15328.01|15208.01|15326.63|15206.63|10
1627777380000|2021-08-01 00:23:00|15327.6|15207.6|15330.14|15210.14|15330.14|15210.14|15327.5|15207.5|9
1627777390000|2021-08-01 00:23:10|15329.78|15209.78|15328.95|15208.95|15331.17|15211.17|15328.95|15208.95|10
1627777400000|2021-08-01 00:23:20|15328.67|15208.67|15330.16|15210.16|15330.46|15210.46|15328.67|15208.67|10
1627777410000|2021-08-01 00:23:30|15330.06|15210.06|15328.19|15208.19|15330.46|15210.46|15328.19|15208.19|9
1627777420000|2021-08-01 00:23:40|15327.95|15207.95|15328.64|15208.64|15328.65|15208.65|15327.95|15207.95|9
1627777430000|2021-08-01 00:23:50|15328.57|15208.57|15329.66|15209.66|15329.7|15209.7|15328.15|15208.15|10
1627777440000|2021-08-01 00:24:00|15330.01|15210.01|15329.82|15209.82|15330.35|15210.35|15329.56|15209.56|10
1627777450000|2021-08-01 00:24:10|15329.77|15209.77|15329.21|15209.21|15330.18|15210.18|15329.21|15209.21|9
1627777460000|2021-08-01 00:24:20|15329.27|15209.27|15329.71|15209.71|15331.11|15211.11|15329.2|15209.2|9
1627777470000|2021-08-01 00:24:30|15329.55|15209.55|15328.42|15208.42|15329.56|15209.56|15328.42|15208.42|9
1627777480000|2021-08-01 00:24:40|15328.81|15208.81|15333.65|15213.65|15333.65|15213.65|15328.75|15208.75|10
1627777490000|2021-08-01 00:24:50|15334.26|15214.26|15335.71|15215.71|15335.71|15215.71|15334.26|15214.26|10
1627777500000|2021-08-01 00:25:00|15336.09|15216.09|15335.02|15215.02|15336.3|15216.3|15335.02|15215.02|10
1627777510000|2021-08-01 00:25:10|15335.44|15215.44|15337.67|15217.67|15337.67|15217.67|15335.44|15215.44|10
1627777520000|2021-08-01 00:25:20|15338.01|15218.01|15338.2|15218.2|15339.55|15219.55|15338.01|15218.01|10
1627777530000|2021-08-01 00:25:30|15337.93|15217.93|15334.94|15214.94|15338.06|15218.06|15334.94|15214.94|10
1627777540000|2021-08-01 00:25:40|15334.8|15214.8|15336.6|15216.6|15336.6|15216.6|15334.8|15214.8|10
1627777550000|2021-08-01 00:25:50|15336.73|15216.73|15336.98|15216.98|15336.98|15216.98|15336.44|15216.44|8
1627777560000|2021-08-01 00:26:00|15336.5|15216.5|15335.95|15215.95|15336.96|15216.96|15335.95|15215.95|9
1627777570000|2021-08-01 00:26:10|15335.83|15215.83|15333.56|15213.56|15336.01|15216.01|15333.56|15213.56|9
1627777580000|2021-08-01 00:26:20|15333.02|15213.02|15329.47|15209.47|15333.24|15213.24|15329.47|15209.47|10
1627777590000|2021-08-01 00:26:30|15329.46|15209.46|15329.99|15209.99|15330|15210|15329.37|15209.37|10
1627777600000|2021-08-01 00:26:40|15329.88|15209.88|15331.17|15211.17|15331.69|15211.69|15329.75|15209.75|10
1627777610000|2021-08-01 00:26:50|15331.21|15211.21|15333.69|15213.69|15333.69|15213.69|15331.21|15211.21|10
1627777620000|2021-08-01 00:27:00|15334.47|15214.47|15338.82|15218.82|15338.82|15218.82|15334.47|15214.47|10
1627777630000|2021-08-01 00:27:10|15339.36|15219.36|15339.43|15219.43|15339.88|15219.88|15339.3|15219.3|10
1627777640000|2021-08-01 00:27:20|15339.49|15219.49|15342.76|15222.76|15343.08|15223.08|15339.49|15219.49|10
1627777650000|2021-08-01 00:27:30|15342.88|15222.88|15347.09|15227.09|15347.09|15227.09|15342.84|15222.84|9
1627777660000|2021-08-01 00:27:40|15348.09|15228.09|15347.32|15227.32|15348.75|15228.75|15347.32|15227.32|10
1627777670000|2021-08-01 00:27:50|15347|15227|15347.51|15227.51|15347.58|15227.58|15346.77|15226.77|10
1627777680000|2021-08-01 00:28:00|15347.48|15227.48|15347.05|15227.05|15347.48|15227.48|15346.21|15226.21|9
1627777690000|2021-08-01 00:28:10|15348.19|15228.19|15351.05|15231.05|15351.49|15231.49|15348.19|15228.19|9
1627777700000|2021-08-01 00:28:20|15350.61|15230.61|15354.44|15234.44|15354.44|15234.44|15350.61|15230.61|10
1627777710000|2021-08-01 00:28:30|15354.24|15234.24|15353.36|15233.36|15354.59|15234.59|15352.48|15232.48|10
1627777720000|2021-08-01 00:28:40|15352.68|15232.68|15352.78|15232.78|15352.9|15232.9|15352.52|15232.52|9
1627777730000|2021-08-01 00:28:50|15352.63|15232.63|15353.94|15233.94|15353.97|15233.97|15352.43|15232.43|10
1627777740000|2021-08-01 00:29:00|15354|15234|15356.65|15236.65|15356.65|15236.65|15354|15234|10
1627777750000|2021-08-01 00:29:10|15356.72|15236.72|15357.47|15237.47|15357.48|15237.48|15356.72|15236.72|10
1627777760000|2021-08-01 00:29:20|15357.8|15237.8|15358.23|15238.23|15358.81|15238.81|15357.8|15237.8|10
1627777770000|2021-08-01 00:29:30|15358.17|15238.17|15357.19|15237.19|15358.63|15238.63|15357.19|15237.19|10
1627777780000|2021-08-01 00:29:40|15358.19|15238.19|15358.99|15238.99|15360.09|15240.09|15358.05|15238.05|10
1627777790000|2021-08-01 00:29:50|15359|15239|15362.12|15242.12|15362.12|15242.12|15358.74|15238.74|9
1627777800000|2021-08-01 00:30:00|15362.47|15242.47|15363.39|15243.39|15363.48|15243.48|15361.64|15241.64|10
1627777810000|2021-08-01 00:30:10|15364.59|15244.59|15376.08|15256.08|15376.08|15256.08|15364.51|15244.51|10
1627777820000|2021-08-01 00:30:20|15374.43|15254.43|15371.35|15251.35|15376.14|15256.14|15371.35|15251.35|10
1627777830000|2021-08-01 00:30:30|15370.02|15250.02|15368.67|15248.67|15370.31|15250.31|15368.57|15248.57|10
1627777840000|2021-08-01 00:30:40|15368.06|15248.06|15368|15248|15368.78|15248.78|15368|15248|10
1627777850000|2021-08-01 00:30:50|15368.7|15248.7|15363.96|15243.96|15368.7|15248.7|15362.83|15242.83|10
1627777860000|2021-08-01 00:31:00|15363.61|15243.61|15363.75|15243.75|15364.77|15244.77|15363.61|15243.61|10
1627777870000|2021-08-01 00:31:10|15364.65|15244.65|15363.32|15243.32|15364.96|15244.96|15363.02|15243.02|10
1627777880000|2021-08-01 00:31:20|15363.26|15243.26|15366.46|15246.46|15366.46|15246.46|15363.04|15243.04|10
1627777890000|2021-08-01 00:31:30|15366.39|15246.39|15366.04|15246.04|15369|15249|15366.04|15246.04|10
1627777900000|2021-08-01 00:31:40|15365.47|15245.47|15359.2|15239.2|15365.47|15245.47|15359.2|15239.2|10
1627777910000|2021-08-01 00:31:50|15357.85|15237.85|15355.86|15235.86|15358.46|15238.46|15355.86|15235.86|10
1627777920000|2021-08-01 00:32:00|15355.82|15235.82|15356.44|15236.44|15357.53|15237.53|15355.82|15235.82|10
1627777930000|2021-08-01 00:32:10|15356.4|15236.4|15359.2|15239.2|15359.2|15239.2|15356.25|15236.25|10
1627777940000|2021-08-01 00:32:20|15359.62|15239.62|15361.79|15241.79|15362.18|15242.18|15359.62|15239.62|9
1627777950000|2021-08-01 00:32:30|15362.91|15242.91|15360.27|15240.27|15362.91|15242.91|15360.27|15240.27|10
1627777960000|2021-08-01 00:32:40|15360.67|15240.67|15359.13|15239.13|15360.67|15240.67|15359.13|15239.13|10
1627777970000|2021-08-01 00:32:50|15358.74|15238.74|15358.61|15238.61|15359.02|15239.02|15358.26|15238.26|10
1627777980000|2021-08-01 00:33:00|15358.85|15238.85|15359.08|15239.08|15359.08|15239.08|15358.46|15238.46|10
1627777990000|2021-08-01 00:33:10|15358.96|15238.96|15354.45|15234.45|15358.96|15238.96|15354.45|15234.45|10
1627778000000|2021-08-01 00:33:20|15353.85|15233.85|15347.55|15227.55|15353.85|15233.85|15347.55|15227.55|10
1627778010000|2021-08-01 00:33:30|15346.8|15226.8|15345.96|15225.96|15346.8|15226.8|15345.96|15225.96|10
1627778020000|2021-08-01 00:33:40|15345|15225|15343.41|15223.41|15345|15225|15343.27|15223.27|9
1627778030000|2021-08-01 00:33:50|15343.33|15223.33|15344.87|15224.87|15344.87|15224.87|15343.33|15223.33|9
1627778040000|2021-08-01 00:34:00|15344.91|15224.91|15346.05|15226.05|15346.34|15226.34|15344.91|15224.91|10
1627778050000|2021-08-01 00:34:10|15346.1|15226.1|15345.83|15225.83|15346.78|15226.78|15345.71|15225.71|10
1627778060000|2021-08-01 00:34:20|15345.03|15225.03|15343.04|15223.04|15345.03|15225.03|15341.57|15221.57|9
1627778070000|2021-08-01 00:34:30|15343.44|15223.44|15345.47|15225.47|15345.47|15225.47|15343.44|15223.44|10
1627778080000|2021-08-01 00:34:40|15345.3|15225.3|15347|15227|15347|15227|15345.3|15225.3|10
1627778090000|2021-08-01 00:34:50|15346.92|15226.92|15345.85|15225.85|15347.14|15227.14|15345.85|15225.85|9
1627778100000|2021-08-01 00:35:00|15345.7|15225.7|15347.14|15227.14|15347.18|15227.18|15345.28|15225.28|10
1627778110000|2021-08-01 00:35:10|15347.43|15227.43|15351.52|15231.52|15351.52|15231.52|15347.43|15227.43|10
1627778120000|2021-08-01 00:35:20|15351.84|15231.84|15352.74|15232.74|15352.74|15232.74|15351.25|15231.25|10
1627778130000|2021-08-01 00:35:30|15353.35|15233.35|15352.1|15232.1|15353.73|15233.73|15351.55|15231.55|10
1627778140000|2021-08-01 00:35:40|15350.85|15230.85|15349.93|15229.93|15350.88|15230.88|15349.93|15229.93|10
1627778150000|2021-08-01 00:35:50|15348.62|15228.62|15348.95|15228.95|15349.64|15229.64|15347.32|15227.32|10
1627778160000|2021-08-01 00:36:00|15348.62|15228.62|15349.83|15229.83|15350.5|15230.5|15348.37|15228.37|10
1627778170000|2021-08-01 00:36:10|15350.09|15230.09|15350.17|15230.17|15351.66|15231.66|15350.09|15230.09|10
1627778180000|2021-08-01 00:36:20|15349.88|15229.88|15348.9|15228.9|15349.88|15229.88|15348.67|15228.67|10
1627778190000|2021-08-01 00:36:30|15348.43|15228.43|15349.03|15229.03|15349.11|15229.11|15348.43|15228.43|9
1627778200000|2021-08-01 00:36:40|15348.91|15228.91|15349.03|15229.03|15349.2|15229.2|15348.91|15228.91|9
1627778210000|2021-08-01 00:36:50|15348.76|15228.76|15350.27|15230.27|15350.27|15230.27|15348.41|15228.41|10
1627778220000|2021-08-01 00:37:00|15348.86|15228.86|15349.29|15229.29|15349.29|15229.29|15347.45|15227.45|10
1627778230000|2021-08-01 00:37:10|15349.4|15229.4|15350.96|15230.96|15351|15231|15348.88|15228.88|10
1627778240000|2021-08-01 00:37:20|15351.37|15231.37|15353.26|15233.26|15353.56|15233.56|15351.32|15231.32|10
1627778250000|2021-08-01 00:37:30|15352.76|15232.76|15367.14|15247.14|15367.14|15247.14|15352.76|15232.76|10
1627778260000|2021-08-01 00:37:40|15369.16|15249.16|15373.01|15253.01|15373.01|15253.01|15368.95|15248.95|10
1627778270000|2021-08-01 00:37:50|15373.72|15253.72|15375.2|15255.2|15375.41|15255.41|15372.59|15252.59|10
1627778280000|2021-08-01 00:38:00|15374.71|15254.71|15372.51|15252.51|15374.71|15254.71|15371.68|15251.68|10
1627778290000|2021-08-01 00:38:10|15372.48|15252.48|15376.3|15256.3|15376.3|15256.3|15372.08|15252.08|10
1627778300000|2021-08-01 00:38:20|15376.33|15256.33|15381.52|15261.52|15381.52|15261.52|15376.33|15256.33|10
1627778310000|2021-08-01 00:38:30|15382.03|15262.03|15386.23|15266.23|15386.23|15266.23|15382.03|15262.03|10
1627778320000|2021-08-01 00:38:40|15386.43|15266.43|15393.01|15273.01|15395.1|15275.1|15386.43|15266.43|10
1627778330000|2021-08-01 00:38:50|15394.74|15274.74|15399.78|15279.78|15400.01|15280.01|15393.97|15273.97|10
1627778340000|2021-08-01 00:39:00|15398.87|15278.87|15399.28|15279.28|15399.77|15279.77|15397.82|15277.82|10
1627778350000|2021-08-01 00:39:10|15399.73|15279.73|15408.37|15288.37|15408.37|15288.37|15398.45|15278.45|10
1627778360000|2021-08-01 00:39:20|15409.59|15289.59|15414.91|15294.91|15414.91|15294.91|15409.59|15289.59|10
1627778370000|2021-08-01 00:39:30|15417.05|15297.05|15417.19|15297.19|15417.91|15297.91|15415.94|15295.94|10
1627778380000|2021-08-01 00:39:40|15417.28|15297.28|15420.22|15300.22|15420.63|15300.63|15417.28|15297.28|10
1627778390000|2021-08-01 00:39:50|15420.35|15300.35|15417.76|15297.76|15421.52|15301.52|15417.76|15297.76|10
1627778400000|2021-08-01 00:40:00|15415.99|15295.99|15411.25|15291.25|15415.99|15295.99|15410.57|15290.57|10
1627778410000|2021-08-01 00:40:10|15411.06|15291.06|15410.36|15290.36|15411.39|15291.39|15409.61|15289.61|10
1627778420000|2021-08-01 00:40:20|15410.22|15290.22|15410.16|15290.16|15411.79|15291.79|15409.68|15289.68|10
1627778430000|2021-08-01 00:40:30|15409.52|15289.52|15410.26|15290.26|15410.44|15290.44|15408.2|15288.2|10
1627778440000|2021-08-01 00:40:40|15410.93|15290.93|15416.72|15296.72|15416.72|15296.72|15410.93|15290.93|10
1627778450000|2021-08-01 00:40:50|15417.6|15297.6|15418.59|15298.59|15418.6|15298.6|15417.6|15297.6|9
1627778460000|2021-08-01 00:41:00|15418.82|15298.82|15418.19|15298.19|15419.62|15299.62|15418.19|15298.19|10
1627778470000|2021-08-01 00:41:10|15419.56|15299.56|15425.24|15305.24|15425.24|15305.24|15419.56|15299.56|10
1627778480000|2021-08-01 00:41:20|15425.77|15305.77|15426.53|15306.53|15426.53|15306.53|15424.01|15304.01|10
1627778490000|2021-08-01 00:41:30|15426.84|15306.84|15426.98|15306.98|15428.67|15308.67|15424.39|15304.39|10
1627778500000|2021-08-01 00:41:40|15427.56|15307.56|15430.61|15310.61|15430.61|15310.61|15427.56|15307.56|10
1627778510000|2021-08-01 00:41:50|15431.26|15311.26|15440.84|15320.84|15440.84|15320.84|15431.26|15311.26|10
1627778520000|2021-08-01 00:42:00|15441.5|15321.5|15450.19|15330.19|15450.19|15330.19|15441.5|15321.5|10
1627778530000|2021-08-01 00:42:10|15450.88|15330.88|15460.19|15340.19|15460.19|15340.19|15450.88|15330.88|10
1627778540000|2021-08-01 00:42:20|15461.4|15341.4|15478.91|15358.91|15478.91|15358.91|15461.4|15341.4|10
1627778550000|2021-08-01 00:42:30|15481.5|15361.5|15501.15|15381.15|15501.15|15381.15|15481.5|15361.5|10
1627778560000|2021-08-01 00:42:40|15498.5|15378.5|15499.3|15379.3|15499.6|15379.6|15498.07|15378.07|10
1627778570000|2021-08-01 00:42:50|15499.87|15379.87|15492.75|15372.75|15499.87|15379.87|15492.75|15372.75|10
1627778580000|2021-08-01 00:43:00|15492.35|15372.35|15482.92|15362.92|15492.35|15372.35|15482.92|15362.92|10
1627778590000|2021-08-01 00:43:10|15482.3|15362.3|15483.97|15363.97|15483.97|15363.97|15481.58|15361.58|10
1627778600000|2021-08-01 00:43:20|15484.4|15364.4|15488.39|15368.39|15488.39|15368.39|15484.38|15364.38|10
1627778610000|2021-08-01 00:43:30|15486.56|15366.56|15487.45|15367.45|15487.56|15367.56|15486.48|15366.48|10
1627778620000|2021-08-01 00:43:40|15487.06|15367.06|15487.78|15367.78|15488.21|15368.21|15486.37|15366.37|10
1627778630000|2021-08-01 00:43:50|15490.05|15370.05|15489.54|15369.54|15490.05|15370.05|15488.99|15368.99|10
1627778640000|2021-08-01 00:44:00|15489.44|15369.44|15490.06|15370.06|15490.63|15370.63|15489.05|15369.05|10
1627778650000|2021-08-01 00:44:10|15491.22|15371.22|15491.74|15371.74|15492.35|15372.35|15491.22|15371.22|10
1627778660000|2021-08-01 00:44:20|15491.8|15371.8|15493.63|15373.63|15494.12|15374.12|15491.8|15371.8|10
1627778670000|2021-08-01 00:44:30|15492.71|15372.71|15493.16|15373.16|15493.24|15373.24|15492.11|15372.11|10
1627778680000|2021-08-01 00:44:40|15494.52|15374.52|15494.27|15374.27|15494.52|15374.52|15493.14|15373.14|10
1627778690000|2021-08-01 00:44:50|15495.52|15375.52|15493.69|15373.69|15495.52|15375.52|15493.69|15373.69|10
1627778700000|2021-08-01 00:45:00|15494.06|15374.06|15491.36|15371.36|15494.06|15374.06|15491.36|15371.36|10
1627778710000|2021-08-01 00:45:10|15491.35|15371.35|15494.04|15374.04|15494.29|15374.29|15489.97|15369.97|10
1627778720000|2021-08-01 00:45:20|15493.98|15373.98|15496.32|15376.32|15496.32|15376.32|15493.98|15373.98|10
1627778730000|2021-08-01 00:45:30|15496.92|15376.92|15495.3|15375.3|15497.07|15377.07|15495.3|15375.3|10
1627778740000|2021-08-01 00:45:40|15495.05|15375.05|15492.02|15372.02|15495.08|15375.08|15492.02|15372.02|10
1627778750000|2021-08-01 00:45:50|15490.34|15370.34|15494.32|15374.32|15494.52|15374.52|15490.34|15370.34|10
1627778760000|2021-08-01 00:46:00|15494.95|15374.95|15499.2|15379.2|15499.2|15379.2|15494.95|15374.95|10
1627778770000|2021-08-01 00:46:10|15499.94|15379.94|15504.87|15384.87|15504.87|15384.87|15499.94|15379.94|10
1627778780000|2021-08-01 00:46:20|15505.37|15385.37|15509.63|15389.63|15509.63|15389.63|15505.37|15385.37|10
1627778790000|2021-08-01 00:46:30|15509.98|15389.98|15510.81|15390.81|15511.31|15391.31|15509.98|15389.98|10
1627778800000|2021-08-01 00:46:40|15510.41|15390.41|15507.5|15387.5|15510.41|15390.41|15507.5|15387.5|10
1627778810000|2021-08-01 00:46:50|15507.17|15387.17|15505.96|15385.96|15507.17|15387.17|15505.54|15385.54|10
1627778820000|2021-08-01 00:47:00|15506.07|15386.07|15503.25|15383.25|15506.07|15386.07|15502.68|15382.68|10
1627778830000|2021-08-01 00:47:10|15503.38|15383.38|15506.95|15386.95|15506.95|15386.95|15503.38|15383.38|10
1627778840000|2021-08-01 00:47:20|15507.57|15387.57|15517.52|15397.52|15517.52|15397.52|15507.24|15387.24|10
1627778850000|2021-08-01 00:47:30|15518.44|15398.44|15524.12|15404.12|15526.21|15406.21|15518.44|15398.44|10
1627778860000|2021-08-01 00:47:40|15523.89|15403.89|15522.67|15402.67|15524.57|15404.57|15521.52|15401.52|10
1627778870000|2021-08-01 00:47:50|15522.61|15402.61|15528.94|15408.94|15528.94|15408.94|15522.61|15402.61|10
1627778880000|2021-08-01 00:48:00|15529.97|15409.97|15532.06|15412.06|15534.22|15414.22|15529.97|15409.97|10
1627778890000|2021-08-01 00:48:10|15531.14|15411.14|15524.36|15404.36|15531.14|15411.14|15524.36|15404.36|10
1627778900000|2021-08-01 00:48:20|15524.69|15404.69|15525.82|15405.82|15526.05|15406.05|15524.69|15404.69|10
1627778910000|2021-08-01 00:48:30|15525.73|15405.73|15526.4|15406.4|15528.97|15408.97|15525.73|15405.73|10
1627778920000|2021-08-01 00:48:40|15523.82|15403.82|15522.44|15402.44|15523.86|15403.86|15522.44|15402.44|10
1627778930000|2021-08-01 00:48:50|15521.77|15401.77|15520.14|15400.14|15521.9|15401.9|15519.43|15399.43|10
1627778940000|2021-08-01 00:49:00|15520.26|15400.26|15514.24|15394.24|15520.26|15400.26|15513.93|15393.93|10
1627778950000|2021-08-01 00:49:10|15513.21|15393.21|15513.34|15393.34|15513.85|15393.85|15512.87|15392.87|10
1627778960000|2021-08-01 00:49:20|15512.17|15392.17|15512.42|15392.42|15514.07|15394.07|15511.16|15391.16|10
1627778970000|2021-08-01 00:49:30|15512.71|15392.71|15509.99|15389.99|15512.89|15392.89|15509.99|15389.99|9
1627778980000|2021-08-01 00:49:40|15512.15|15392.15|15512.61|15392.61|15513.46|15393.46|15512.15|15392.15|10
1627778990000|2021-08-01 00:49:50|15512.09|15392.09|15515.51|15395.51|15516.16|15396.16|15512.07|15392.07|10
1627779000000|2021-08-01 00:50:00|15515.47|15395.47|15522.88|15402.88|15522.88|15402.88|15515.47|15395.47|10
1627779010000|2021-08-01 00:50:10|15523.25|15403.25|15518.89|15398.89|15523.55|15403.55|15518.89|15398.89|10
1627779020000|2021-08-01 00:50:20|15519.17|15399.17|15520.1|15400.1|15520.1|15400.1|15518.98|15398.98|10
1627779030000|2021-08-01 00:50:30|15520.26|15400.26|15517.06|15397.06|15520.26|15400.26|15517.06|15397.06|10
1627779040000|2021-08-01 00:50:40|15517.7|15397.7|15521.08|15401.08|15521.08|15401.08|15517.65|15397.65|10
1627779050000|2021-08-01 00:50:50|15522.13|15402.13|15520|15400|15522.93|15402.93|15519.82|15399.82|10
1627779060000|2021-08-01 00:51:00|15519.2|15399.2|15517.31|15397.31|15519.63|15399.63|15517.3|15397.3|9
1627779070000|2021-08-01 00:51:10|15516.07|15396.07|15515.37|15395.37|15516.4|15396.4|15514.98|15394.98|10
1627779080000|2021-08-01 00:51:20|15515.49|15395.49|15512.84|15392.84|15515.5|15395.5|15512.84|15392.84|10
1627779090000|2021-08-01 00:51:30|15512.89|15392.89|15511.06|15391.06|15512.89|15392.89|15510.87|15390.87|10
1627779100000|2021-08-01 00:51:40|15511.15|15391.15|15509.94|15389.94|15511.22|15391.22|15509.61|15389.61|10
1627779110000|2021-08-01 00:51:50|15509.96|15389.96|15512.9|15392.9|15513.08|15393.08|15509.96|15389.96|9
1627779120000|2021-08-01 00:52:00|15512.85|15392.85|15512.21|15392.21|15512.85|15392.85|15512.04|15392.04|10
1627779130000|2021-08-01 00:52:10|15511.19|15391.19|15508.91|15388.91|15511.19|15391.19|15508.07|15388.07|10
1627779140000|2021-08-01 00:52:20|15510.38|15390.38|15508.58|15388.58|15510.38|15390.38|15508.58|15388.58|10
1627779150000|2021-08-01 00:52:30|15510.41|15390.41|15514.26|15394.26|15514.26|15394.26|15510.41|15390.41|10
1627779160000|2021-08-01 00:52:40|15516.33|15396.33|15515.75|15395.75|15516.84|15396.84|15515.44|15395.44|10
1627779170000|2021-08-01 00:52:50|15516.38|15396.38|15527.15|15407.15|15527.15|15407.15|15516.38|15396.38|10
1627779180000|2021-08-01 00:53:00|15528.34|15408.34|15528.61|15408.61|15528.79|15408.79|15527.62|15407.62|10
1627779190000|2021-08-01 00:53:10|15528.57|15408.57|15526.66|15406.66|15528.8|15408.8|15525.75|15405.75|9
1627779200000|2021-08-01 00:53:20|15526.76|15406.76|15528.19|15408.19|15528.19|15408.19|15525.3|15405.3|10
1627779210000|2021-08-01 00:53:30|15527.71|15407.71|15527.18|15407.18|15527.96|15407.96|15527.14|15407.14|9
1627779220000|2021-08-01 00:53:40|15527.35|15407.35|15528.19|15408.19|15529.09|15409.09|15527.35|15407.35|10
1627779230000|2021-08-01 00:53:50|15528.3|15408.3|15529.19|15409.19|15529.87|15409.87|15528.3|15408.3|9
1627779240000|2021-08-01 00:54:00|15528.69|15408.69|15529.46|15409.46|15529.51|15409.51|15528.55|15408.55|10
1627779250000|2021-08-01 00:54:10|15532.11|15412.11|15536.26|15416.26|15536.26|15416.26|15532.11|15412.11|10
1627779260000|2021-08-01 00:54:20|15536.3|15416.3|15538.71|15418.71|15538.71|15418.71|15535.18|15415.18|10
1627779270000|2021-08-01 00:54:30|15538.55|15418.55|15540.68|15420.68|15540.68|15420.68|15538.55|15418.55|10
1627779280000|2021-08-01 00:54:40|15540.93|15420.93|15544.47|15424.47|15544.47|15424.47|15540.93|15420.93|10
1627779290000|2021-08-01 00:54:50|15544.13|15424.13|15548.93|15428.93|15548.93|15428.93|15544.13|15424.13|10
1627779300000|2021-08-01 00:55:00|15549.53|15429.53|15548.6|15428.6|15549.53|15429.53|15548.1|15428.1|10
1627779310000|2021-08-01 00:55:10|15548.77|15428.77|15553.21|15433.21|15553.21|15433.21|15548.77|15428.77|10
1627779320000|2021-08-01 00:55:20|15554.32|15434.32|15555.99|15435.99|15557.36|15437.36|15554.32|15434.32|10
1627779330000|2021-08-01 00:55:30|15555.59|15435.59|15554.22|15434.22|15556.41|15436.41|15553.74|15433.74|10
1627779340000|2021-08-01 00:55:40|15553.97|15433.97|15551.3|15431.3|15554.72|15434.72|15551.3|15431.3|10
1627779350000|2021-08-01 00:55:50|15550.3|15430.3|15546.95|15426.95|15550.3|15430.3|15546.95|15426.95|10
1627779360000|2021-08-01 00:56:00|15546.66|15426.66|15545.08|15425.08|15546.66|15426.66|15544.67|15424.67|10
1627779370000|2021-08-01 00:56:10|15543.92|15423.92|15544.05|15424.05|15544.18|15424.18|15542.36|15422.36|10
1627779380000|2021-08-01 00:56:20|15545.38|15425.38|15545.24|15425.24|15546.07|15426.07|15544.85|15424.85|10
1627779390000|2021-08-01 00:56:30|15544.89|15424.89|15542.4|15422.4|15544.89|15424.89|15542.14|15422.14|10
1627779400000|2021-08-01 00:56:40|15542.23|15422.23|15537.55|15417.55|15542.31|15422.31|15537.55|15417.55|10
1627779410000|2021-08-01 00:56:50|15537.25|15417.25|15536.84|15416.84|15538.4|15418.4|15536.84|15416.84|9
1627779420000|2021-08-01 00:57:00|15536.36|15416.36|15537.01|15417.01|15537.01|15417.01|15535.2|15415.2|10
1627779430000|2021-08-01 00:57:10|15537.2|15417.2|15537.86|15417.86|15537.86|15417.86|15537.2|15417.2|10
1627779440000|2021-08-01 00:57:20|15539.34|15419.34|15541.99|15421.99|15541.99|15421.99|15539.32|15419.32|10
1627779450000|2021-08-01 00:57:30|15542.24|15422.24|15539.84|15419.84|15543.03|15423.03|15539.84|15419.84|9
1627779460000|2021-08-01 00:57:40|15539.7|15419.7|15540.71|15420.71|15541.67|15421.67|15539.7|15419.7|10
1627779470000|2021-08-01 00:57:50|15540.69|15420.69|15540.28|15420.28|15541.69|15421.69|15540.06|15420.06|10
1627779480000|2021-08-01 00:58:00|15540.29|15420.29|15538.37|15418.37|15540.29|15420.29|15537.5|15417.5|10
1627779490000|2021-08-01 00:58:10|15538.14|15418.14|15537.17|15417.17|15538.14|15418.14|15536.77|15416.77|10
1627779500000|2021-08-01 00:58:20|15537.57|15417.57|15539.75|15419.75|15540.81|15420.81|15537.57|15417.57|10
1627779510000|2021-08-01 00:58:30|15541|15421|15540.26|15420.26|15541.58|15421.58|15540.26|15420.26|10
1627779520000|2021-08-01 00:58:40|15540.2|15420.2|15541.46|15421.46|15541.46|15421.46|15540.2|15420.2|9
1627779530000|2021-08-01 00:58:50|15541.73|15421.73|15541.38|15421.38|15541.76|15421.76|15541.23|15421.23|8
1627779540000|2021-08-01 00:59:00|15542.41|15422.41|15543.44|15423.44|15543.44|15423.44|15539.74|15419.74|10
1627779550000|2021-08-01 00:59:10|15543.51|15423.51|15545.9|15425.9|15545.9|15425.9|15543.51|15423.51|10
1627779560000|2021-08-01 00:59:20|15545.3|15425.3|15546.67|15426.67|15547.15|15427.15|15545.3|15425.3|9
1627779570000|2021-08-01 00:59:30|15546.82|15426.82|15540.4|15420.4|15546.82|15426.82|15540.4|15420.4|10
1627779580000|2021-08-01 00:59:40|15537.81|15417.81|15533.78|15413.78|15537.81|15417.81|15533.78|15413.78|10
1627779590000|2021-08-01 00:59:50|15534.35|15414.35|15531.8|15411.8|15534.7|15414.7|15531.8|15411.8|10
1627779600000|2021-08-01 01:00:00|15532.15|15412.15|15541.97|15421.97|15541.97|15421.97|15532.15|15412.15|10
1627779610000|2021-08-01 01:00:10|15544.39|15424.39|15546.2|15426.2|15546.48|15426.48|15543.85|15423.85|10
1627779620000|2021-08-01 01:00:20|15546.38|15426.38|15543.78|15423.78|15546.52|15426.52|15543.78|15423.78|10
1627779630000|2021-08-01 01:00:30|15543.56|15423.56|15540.77|15420.77|15544.6|15424.6|15540.77|15420.77|10
1627779640000|2021-08-01 01:00:40|15540.28|15420.28|15539.48|15419.48|15541.32|15421.32|15539.48|15419.48|10
1627779650000|2021-08-01 01:00:50|15538.78|15418.78|15531.91|15411.91|15538.78|15418.78|15531.91|15411.91|10
1627779660000|2021-08-01 01:01:00|15531.45|15411.45|15521.1|15401.1|15531.45|15411.45|15521.1|15401.1|10
1627779670000|2021-08-01 01:01:10|15519.9|15399.9|15518.41|15398.41|15519.9|15399.9|15517.44|15397.44|10
1627779680000|2021-08-01 01:01:20|15517.99|15397.99|15517.52|15397.52|15519.34|15399.34|15517.52|15397.52|10
1627779690000|2021-08-01 01:01:30|15518.3|15398.3|15517.59|15397.59|15519.76|15399.76|15517.59|15397.59|10
1627779700000|2021-08-01 01:01:40|15516.73|15396.73|15504.97|15384.97|15516.73|15396.73|15504.97|15384.97|10
1627779710000|2021-08-01 01:01:50|15504.02|15384.02|15504.38|15384.38|15504.39|15384.39|15503.75|15383.75|10
1627779720000|2021-08-01 01:02:00|15503.46|15383.46|15500.47|15380.47|15503.46|15383.46|15500.47|15380.47|10
1627779730000|2021-08-01 01:02:10|15500.22|15380.22|15500.26|15380.26|15500.26|15380.26|15498.93|15378.93|10
1627779740000|2021-08-01 01:02:20|15500.97|15380.97|15502.52|15382.52|15503.14|15383.14|15500.97|15380.97|9
1627779750000|2021-08-01 01:02:30|15502.42|15382.42|15505.83|15385.83|15505.86|15385.86|15501.14|15381.14|10
1627779760000|2021-08-01 01:02:40|15505.91|15385.91|15505.68|15385.68|15505.91|15385.91|15505.09|15385.09|10
1627779770000|2021-08-01 01:02:50|15505.48|15385.48|15506.83|15386.83|15507.05|15387.05|15505.24|15385.24|10
1627779780000|2021-08-01 01:03:00|15507.12|15387.12|15511.03|15391.03|15511.07|15391.07|15507.03|15387.03|10
1627779790000|2021-08-01 01:03:10|15511.88|15391.88|15518.78|15398.78|15518.78|15398.78|15511.88|15391.88|10
1627779800000|2021-08-01 01:03:20|15519.37|15399.37|15517.55|15397.55|15519.37|15399.37|15517.55|15397.55|10
1627779810000|2021-08-01 01:03:30|15518.04|15398.04|15519.51|15399.51|15520.38|15400.38|15517.9|15397.9|10
1627779820000|2021-08-01 01:03:40|15521.43|15401.43|15520.55|15400.55|15521.56|15401.56|15520.55|15400.55|10
1627779830000|2021-08-01 01:03:50|15519.54|15399.54|15516.34|15396.34|15519.54|15399.54|15516.1|15396.1|10
1627779840000|2021-08-01 01:04:00|15516.49|15396.49|15514.34|15394.34|15516.64|15396.64|15514.34|15394.34|10
1627779850000|2021-08-01 01:04:10|15514.02|15394.02|15513.02|15393.02|15515.04|15395.04|15512.91|15392.91|10
1627779860000|2021-08-01 01:04:20|15512.2|15392.2|15510.41|15390.41|15512.2|15392.2|15510.41|15390.41|9
1627779870000|2021-08-01 01:04:30|15509.79|15389.79|15503.51|15383.51|15509.79|15389.79|15503.51|15383.51|10
1627779880000|2021-08-01 01:04:40|15503.14|15383.14|15504.11|15384.11|15505.62|15385.62|15503.14|15383.14|8
1627779890000|2021-08-01 01:04:50|15504.25|15384.25|15502.49|15382.49|15504.51|15384.51|15502.49|15382.49|10
1627779900000|2021-08-01 01:05:00|15501.96|15381.96|15504.16|15384.16|15504.16|15384.16|15501.51|15381.51|10
1627779910000|2021-08-01 01:05:10|15505.01|15385.01|15509.83|15389.83|15509.83|15389.83|15505.01|15385.01|9
1627779920000|2021-08-01 01:05:20|15509.9|15389.9|15510.71|15390.71|15511.34|15391.34|15509.9|15389.9|10
1627779930000|2021-08-01 01:05:30|15509.64|15389.64|15509.63|15389.63|15510.35|15390.35|15509.32|15389.32|10
1627779940000|2021-08-01 01:05:40|15509.72|15389.72|15510.29|15390.29|15510.99|15390.99|15509.53|15389.53|10
1627779950000|2021-08-01 01:05:50|15510.45|15390.45|15513.2|15393.2|15513.45|15393.45|15510.45|15390.45|10
1627779960000|2021-08-01 01:06:00|15513.58|15393.58|15519.25|15399.25|15519.25|15399.25|15513.58|15393.58|10
1627779970000|2021-08-01 01:06:10|15519.24|15399.24|15520.74|15400.74|15521.26|15401.26|15519.24|15399.24|10
1627779980000|2021-08-01 01:06:20|15520.8|15400.8|15523.66|15403.66|15523.66|15403.66|15520.3|15400.3|10
1627779990000|2021-08-01 01:06:30|15523.79|15403.79|15526.25|15406.25|15526.25|15406.25|15523.72|15403.72|10
1627780000000|2021-08-01 01:06:40|15526.03|15406.03|15527.34|15407.34|15527.34|15407.34|15526.02|15406.02|9
1627780010000|2021-08-01 01:06:50|15527.79|15407.79|15529.04|15409.04|15529.04|15409.04|15527.79|15407.79|10
1627780020000|2021-08-01 01:07:00|15529.24|15409.24|15526.85|15406.85|15529.68|15409.68|15526.85|15406.85|10
1627780030000|2021-08-01 01:07:10|15526.82|15406.82|15527.47|15407.47|15527.47|15407.47|15525.67|15405.67|10
1627780040000|2021-08-01 01:07:20|15527.55|15407.55|15532.42|15412.42|15532.42|15412.42|15527.55|15407.55|10
1627780050000|2021-08-01 01:07:30|15532.77|15412.77|15532.92|15412.92|15532.96|15412.96|15532.56|15412.56|10
1627780060000|2021-08-01 01:07:40|15532.86|15412.86|15534.53|15414.53|15534.53|15414.53|15532.86|15412.86|10
1627780070000|2021-08-01 01:07:50|15534.59|15414.59|15538.67|15418.67|15538.67|15418.67|15534.59|15414.59|10
1627780080000|2021-08-01 01:08:00|15538.85|15418.85|15536.4|15416.4|15538.85|15418.85|15535.03|15415.03|10
1627780090000|2021-08-01 01:08:10|15537.02|15417.02|15547.11|15427.11|15547.11|15427.11|15536.49|15416.49|10
1627780100000|2021-08-01 01:08:20|15547.19|15427.19|15553.7|15433.7|15553.7|15433.7|15547.19|15427.19|10
1627780110000|2021-08-01 01:08:30|15554.67|15434.67|15557.9|15437.9|15557.9|15437.9|15554.37|15434.37|10
1627780120000|2021-08-01 01:08:40|15558.22|15438.22|15557.73|15437.73|15558.22|15438.22|15556.88|15436.88|10
1627780130000|2021-08-01 01:08:50|15558.27|15438.27|15560.53|15440.53|15560.57|15440.57|15558.27|15438.27|10
1627780140000|2021-08-01 01:09:00|15560.86|15440.86|15561.51|15441.51|15561.51|15441.51|15559.58|15439.58|10
1627780150000|2021-08-01 01:09:10|15561.52|15441.52|15565.79|15445.79|15565.79|15445.79|15561.52|15441.52|10
1627780160000|2021-08-01 01:09:20|15564.44|15444.44|15564.5|15444.5|15565.81|15445.81|15564.07|15444.07|10
1627780170000|2021-08-01 01:09:30|15564.21|15444.21|15562.53|15442.53|15564.21|15444.21|15561.39|15441.39|10
1627780180000|2021-08-01 01:09:40|15562.82|15442.82|15567.33|15447.33|15567.77|15447.77|15562.82|15442.82|10
1627780190000|2021-08-01 01:09:50|15568.22|15448.22|15571.82|15451.82|15571.87|15451.87|15567.6|15447.6|10
1627780200000|2021-08-01 01:10:00|15571.72|15451.72|15577.94|15457.94|15579.35|15459.35|15571.72|15451.72|9
1627780210000|2021-08-01 01:10:10|15577.18|15457.18|15576.79|15456.79|15577.84|15457.84|15575.85|15455.85|10
1627780220000|2021-08-01 01:10:20|15576.81|15456.81|15574.99|15454.99|15576.81|15456.81|15574.99|15454.99|9
1627780230000|2021-08-01 01:10:30|15575.36|15455.36|15574.89|15454.89|15575.36|15455.36|15574.49|15454.49|10
1627780240000|2021-08-01 01:10:40|15575.73|15455.73|15579.63|15459.63|15579.63|15459.63|15575.73|15455.73|10
1627780250000|2021-08-01 01:10:50|15579.78|15459.78|15581.84|15461.84|15581.84|15461.84|15579.78|15459.78|10
1627780260000|2021-08-01 01:11:00|15581.64|15461.64|15584.38|15464.38|15585.67|15465.67|15581.64|15461.64|10
1627780270000|2021-08-01 01:11:10|15587.4|15467.4|15584.96|15464.96|15587.4|15467.4|15583.81|15463.81|10
1627780280000|2021-08-01 01:11:20|15584.56|15464.56|15583.8|15463.8|15584.56|15464.56|15583.46|15463.46|10
1627780290000|2021-08-01 01:11:30|15584.28|15464.28|15580.45|15460.45|15584.28|15464.28|15580.45|15460.45|10
1627780300000|2021-08-01 01:11:40|15580.32|15460.32|15572.27|15452.27|15580.32|15460.32|15572.27|15452.27|10
1627780310000|2021-08-01 01:11:50|15571.91|15451.91|15571.02|15451.02|15571.91|15451.91|15570.28|15450.28|10
1627780320000|2021-08-01 01:12:00|15570.9|15450.9|15569.49|15449.49|15570.9|15450.9|15569.05|15449.05|10
1627780330000|2021-08-01 01:12:10|15569.48|15449.48|15568.79|15448.79|15569.86|15449.86|15568.79|15448.79|10
1627780340000|2021-08-01 01:12:20|15568.77|15448.77|15566.13|15446.13|15568.9|15448.9|15565.54|15445.54|9
1627780350000|2021-08-01 01:12:30|15564.12|15444.12|15557.82|15437.82|15564.12|15444.12|15557.82|15437.82|10
1627780360000|2021-08-01 01:12:40|15556.63|15436.63|15553.87|15433.87|15556.63|15436.63|15552.52|15432.52|9
1627780370000|2021-08-01 01:12:50|15554.08|15434.08|15551.85|15431.85|15554.08|15434.08|15550.94|15430.94|10
1627780380000|2021-08-01 01:13:00|15550.9|15430.9|15552.9|15432.9|15553.26|15433.26|15550.9|15430.9|10
1627780390000|2021-08-01 01:13:10|15553.06|15433.06|15552.15|15432.15|15553.06|15433.06|15551.1|15431.1|10
1627780400000|2021-08-01 01:13:20|15552.09|15432.09|15550.39|15430.39|15552.09|15432.09|15550.39|15430.39|10
1627780410000|2021-08-01 01:13:30|15550.8|15430.8|15550.36|15430.36|15551.06|15431.06|15550.35|15430.35|10
1627780420000|2021-08-01 01:13:40|15550.31|15430.31|15548.11|15428.11|15550.31|15430.31|15548.04|15428.04|10
1627780430000|2021-08-01 01:13:50|15547.95|15427.95|15547.43|15427.43|15547.95|15427.95|15546.86|15426.86|10
1627780440000|2021-08-01 01:14:00|15548.21|15428.21|15549.57|15429.57|15550.02|15430.02|15548.21|15428.21|10
1627780450000|2021-08-01 01:14:10|15550.86|15430.86|15548.51|15428.51|15551.19|15431.19|15548.51|15428.51|10
1627780460000|2021-08-01 01:14:20|15548.65|15428.65|15545.26|15425.26|15548.65|15428.65|15544.6|15424.6|10
1627780470000|2021-08-01 01:14:30|15545.58|15425.58|15550.5|15430.5|15550.5|15430.5|15545.58|15425.58|10
1627780480000|2021-08-01 01:14:40|15550.82|15430.82|15557.27|15437.27|15557.27|15437.27|15550.82|15430.82|10
1627780490000|2021-08-01 01:14:50|15558.02|15438.02|15557.16|15437.16|15558.21|15438.21|15557.05|15437.05|10
1627780500000|2021-08-01 01:15:00|15557.05|15437.05|15557.56|15437.56|15557.79|15437.79|15557.05|15437.05|9
1627780510000|2021-08-01 01:15:10|15557.35|15437.35|15563.47|15443.47|15563.47|15443.47|15557.35|15437.35|10
1627780520000|2021-08-01 01:15:20|15564.57|15444.57|15571.25|15451.25|15571.72|15451.72|15564.57|15444.57|10
1627780530000|2021-08-01 01:15:30|15572.04|15452.04|15569.55|15449.55|15572.04|15452.04|15569.06|15449.06|9
1627780540000|2021-08-01 01:15:40|15568.1|15448.1|15564.36|15444.36|15568.1|15448.1|15563.32|15443.32|10
1627780550000|2021-08-01 01:15:50|15563.59|15443.59|15565.46|15445.46|15566.1|15446.1|15563.59|15443.59|10
1627780560000|2021-08-01 01:16:00|15565.56|15445.56|15567.39|15447.39|15567.67|15447.67|15565.56|15445.56|9
1627780570000|2021-08-01 01:16:10|15567.44|15447.44|15567.95|15447.95|15567.95|15447.95|15566.58|15446.58|10
1627780580000|2021-08-01 01:16:20|15567.75|15447.75|15564.87|15444.87|15567.75|15447.75|15564.78|15444.78|10
1627780590000|2021-08-01 01:16:30|15564.63|15444.63|15561.63|15441.63|15564.63|15444.63|15561.63|15441.63|10
1627780600000|2021-08-01 01:16:40|15561.81|15441.81|15562.32|15442.32|15562.42|15442.42|15561.56|15441.56|10
1627780610000|2021-08-01 01:16:50|15562.13|15442.13|15559|15439|15562.13|15442.13|15559|15439|10
1627780620000|2021-08-01 01:17:00|15559.61|15439.61|15558.24|15438.24|15559.61|15439.61|15558.24|15438.24|10
1627780630000|2021-08-01 01:17:10|15558.13|15438.13|15551.42|15431.42|15558.13|15438.13|15551.42|15431.42|10
1627780640000|2021-08-01 01:17:20|15551.19|15431.19|15545.11|15425.11|15551.19|15431.19|15545.11|15425.11|10
1627780650000|2021-08-01 01:17:30|15544.67|15424.67|15540.07|15420.07|15544.67|15424.67|15540.07|15420.07|10
1627780660000|2021-08-01 01:17:40|15539.06|15419.06|15536.05|15416.05|15539.06|15419.06|15536.03|15416.03|10
1627780670000|2021-08-01 01:17:50|15537.2|15417.2|15538.53|15418.53|15538.53|15418.53|15535.06|15415.06|10
1627780680000|2021-08-01 01:18:00|15538.8|15418.8|15542.75|15422.75|15542.8|15422.8|15538.8|15418.8|10
1627780690000|2021-08-01 01:18:10|15542.88|15422.88|15538.21|15418.21|15542.88|15422.88|15538.21|15418.21|10
1627780700000|2021-08-01 01:18:20|15538.28|15418.28|15537.14|15417.14|15539|15419|15537.14|15417.14|10
1627780710000|2021-08-01 01:18:30|15537.4|15417.4|15539.87|15419.87|15539.87|15419.87|15537.4|15417.4|9
1627780720000|2021-08-01 01:18:40|15540.36|15420.36|15540.43|15420.43|15541.12|15421.12|15540.32|15420.32|10
1627780730000|2021-08-01 01:18:50|15540.63|15420.63|15542.93|15422.93|15542.93|15422.93|15540.63|15420.63|9
1627780740000|2021-08-01 01:19:00|15543|15423|15543.44|15423.44|15543.52|15423.52|15543|15423|9
1627780750000|2021-08-01 01:19:10|15543.31|15423.31|15545.62|15425.62|15545.62|15425.62|15542.11|15422.11|10
1627780760000|2021-08-01 01:19:20|15545.41|15425.41|15545.29|15425.29|15546.09|15426.09|15545.23|15425.23|10
1627780770000|2021-08-01 01:19:30|15545.51|15425.51|15547.77|15427.77|15547.82|15427.82|15545.06|15425.06|10
1627780780000|2021-08-01 01:19:40|15547.53|15427.53|15547.06|15427.06|15548.17|15428.17|15546.89|15426.89|10
1627780790000|2021-08-01 01:19:50|15546.6|15426.6|15542.92|15422.92|15546.6|15426.6|15542.92|15422.92|10
1627780800000|2021-08-01 01:20:00|15542.66|15422.66|15540.69|15420.69|15543.47|15423.47|15540.69|15420.69|10
1627780810000|2021-08-01 01:20:10|15540.57|15420.57|15535.28|15415.28|15540.57|15420.57|15535.28|15415.28|10
1627780820000|2021-08-01 01:20:20|15535.51|15415.51|15533.8|15413.8|15535.77|15415.77|15533.8|15413.8|10
1627780830000|2021-08-01 01:20:30|15533.77|15413.77|15531.91|15411.91|15534.08|15414.08|15531.91|15411.91|10
1627780840000|2021-08-01 01:20:40|15531.48|15411.48|15527.06|15407.06|15531.48|15411.48|15527.06|15407.06|10
1627780850000|2021-08-01 01:20:50|15525.54|15405.54|15521.56|15401.56|15525.54|15405.54|15521.56|15401.56|10
1627780860000|2021-08-01 01:21:00|15522.36|15402.36|15521.47|15401.47|15522.36|15402.36|15520.69|15400.69|9
1627780870000|2021-08-01 01:21:10|15521.48|15401.48|15529.95|15409.95|15529.95|15409.95|15521.48|15401.48|10
1627780880000|2021-08-01 01:21:20|15530.26|15410.26|15537.56|15417.56|15537.56|15417.56|15530.26|15410.26|10
1627780890000|2021-08-01 01:21:30|15537.25|15417.25|15535.02|15415.02|15537.51|15417.51|15535.02|15415.02|10
1627780900000|2021-08-01 01:21:40|15535.32|15415.32|15532.73|15412.73|15535.88|15415.88|15532.03|15412.03|10
1627780910000|2021-08-01 01:21:50|15532.21|15412.21|15528.97|15408.97|15532.56|15412.56|15528.97|15408.97|10
1627780920000|2021-08-01 01:22:00|15528.51|15408.51|15517.97|15397.97|15528.51|15408.51|15517.97|15397.97|10
1627780930000|2021-08-01 01:22:10|15517.99|15397.99|15512.2|15392.2|15517.99|15397.99|15512.2|15392.2|10
1627780940000|2021-08-01 01:22:20|15511.92|15391.92|15497.73|15377.73|15511.92|15391.92|15497.73|15377.73|10
1627780950000|2021-08-01 01:22:30|15497.28|15377.28|15479.33|15359.33|15497.28|15377.28|15479.33|15359.33|10
1627780960000|2021-08-01 01:22:40|15479.31|15359.31|15483.18|15363.18|15484.65|15364.65|15479.31|15359.31|10
1627780970000|2021-08-01 01:22:50|15482.92|15362.92|15484.88|15364.88|15484.88|15364.88|15482.92|15362.92|10
1627780980000|2021-08-01 01:23:00|15487.07|15367.07|15487.46|15367.46|15488|15368|15487.07|15367.07|10
1627780990000|2021-08-01 01:23:10|15487.69|15367.69|15484.12|15364.12|15487.69|15367.69|15483.33|15363.33|10
1627781000000|2021-08-01 01:23:20|15485.99|15365.99|15488.1|15368.1|15488.1|15368.1|15485.91|15365.91|10
1627781010000|2021-08-01 01:23:30|15488.12|15368.12|15490.45|15370.45|15490.79|15370.79|15488.12|15368.12|10
1627781020000|2021-08-01 01:23:40|15490.66|15370.66|15490.62|15370.62|15491.1|15371.1|15490.11|15370.11|10
1627781030000|2021-08-01 01:23:50|15490.43|15370.43|15489.04|15369.04|15490.73|15370.73|15489.04|15369.04|10
1627781040000|2021-08-01 01:24:00|15488.78|15368.78|15483.85|15363.85|15488.78|15368.78|15483.85|15363.85|10
1627781050000|2021-08-01 01:24:10|15483.46|15363.46|15484.76|15364.76|15484.76|15364.76|15482.45|15362.45|10
1627781060000|2021-08-01 01:24:20|15485.32|15365.32|15486.84|15366.84|15486.84|15366.84|15484.33|15364.33|10
1627781070000|2021-08-01 01:24:30|15484.82|15364.82|15488.52|15368.52|15488.57|15368.57|15484.82|15364.82|10
1627781080000|2021-08-01 01:24:40|15488.09|15368.09|15485.26|15365.26|15488.09|15368.09|15485.26|15365.26|10
1627781090000|2021-08-01 01:24:50|15485.51|15365.51|15484.33|15364.33|15485.51|15365.51|15484.24|15364.24|9
1627781100000|2021-08-01 01:25:00|15484.35|15364.35|15483.98|15363.98|15484.76|15364.76|15483.86|15363.86|9
1627781110000|2021-08-01 01:25:10|15483.42|15363.42|15487.42|15367.42|15487.42|15367.42|15483.42|15363.42|10
1627781120000|2021-08-01 01:25:20|15487.51|15367.51|15493.69|15373.69|15493.77|15373.77|15487.51|15367.51|10
1627781130000|2021-08-01 01:25:30|15494.71|15374.71|15498.22|15378.22|15498.22|15378.22|15494.71|15374.71|10
1627781140000|2021-08-01 01:25:40|15497.96|15377.96|15501.23|15381.23|15501.23|15381.23|15497.96|15377.96|10
1627781150000|2021-08-01 01:25:50|15501.51|15381.51|15501.45|15381.45|15502.71|15382.71|15500.99|15380.99|9
1627781160000|2021-08-01 01:26:00|15502.01|15382.01|15496.46|15376.46|15502.01|15382.01|15496.46|15376.46|10
1627781170000|2021-08-01 01:26:10|15496.21|15376.21|15494.7|15374.7|15496.32|15376.32|15494.7|15374.7|10
1627781180000|2021-08-01 01:26:20|15494.16|15374.16|15496.22|15376.22|15496.22|15376.22|15494.05|15374.05|10
1627781190000|2021-08-01 01:26:30|15496.5|15376.5|15498.15|15378.15|15498.94|15378.94|15496.5|15376.5|10
1627781200000|2021-08-01 01:26:40|15498.41|15378.41|15499.98|15379.98|15499.98|15379.98|15498.41|15378.41|10
1627781210000|2021-08-01 01:26:50|15500.32|15380.32|15503.79|15383.79|15503.89|15383.89|15500.32|15380.32|10
1627781220000|2021-08-01 01:27:00|15503.82|15383.82|15504.43|15384.43|15504.55|15384.55|15503.82|15383.82|9
1627781230000|2021-08-01 01:27:10|15504.77|15384.77|15502.12|15382.12|15505.06|15385.06|15502.09|15382.09|10
1627781240000|2021-08-01 01:27:20|15502.32|15382.32|15502.53|15382.53|15502.53|15382.53|15501.43|15381.43|10
1627781250000|2021-08-01 01:27:30|15502.67|15382.67|15502.39|15382.39|15503.59|15383.59|15502.39|15382.39|10
1627781260000|2021-08-01 01:27:40|15502.25|15382.25|15502.01|15382.01|15502.25|15382.25|15501.48|15381.48|10
1627781270000|2021-08-01 01:27:50|15501.3|15381.3|15502.73|15382.73|15502.73|15382.73|15501.3|15381.3|10
1627781280000|2021-08-01 01:28:00|15502.82|15382.82|15504.89|15384.89|15504.89|15384.89|15502.82|15382.82|9
1627781290000|2021-08-01 01:28:10|15505.03|15385.03|15502.3|15382.3|15505.59|15385.59|15502.3|15382.3|10
1627781300000|2021-08-01 01:28:20|15502.41|15382.41|15502.15|15382.15|15503.44|15383.44|15501.74|15381.74|10
1627781310000|2021-08-01 01:28:30|15502|15382|15503.08|15383.08|15503.08|15383.08|15501.58|15381.58|10
1627781320000|2021-08-01 01:28:40|15503.12|15383.12|15503.42|15383.42|15503.42|15383.42|15502.08|15382.08|10
1627781330000|2021-08-01 01:28:50|15502.82|15382.82|15499.25|15379.25|15502.98|15382.98|15499.25|15379.25|10
1627781340000|2021-08-01 01:29:00|15499.14|15379.14|15499.35|15379.35|15500.04|15380.04|15498.96|15378.96|10
1627781350000|2021-08-01 01:29:10|15498.87|15378.87|15498.94|15378.94|15499.19|15379.19|15498.73|15378.73|10
1627781360000|2021-08-01 01:29:20|15499.17|15379.17|15495.73|15375.73|15499.17|15379.17|15495.73|15375.73|10
1627781370000|2021-08-01 01:29:30|15496.51|15376.51|15492.61|15372.61|15496.51|15376.51|15492.41|15372.41|10
1627781380000|2021-08-01 01:29:40|15493.01|15373.01|15489.24|15369.24|15493.48|15373.48|15489.24|15369.24|10
1627781390000|2021-08-01 01:29:50|15489.75|15369.75|15489.15|15369.15|15489.75|15369.75|15486.25|15366.25|10
1627781400000|2021-08-01 01:30:00|15488.18|15368.18|15495.58|15375.58|15495.68|15375.68|15488.18|15368.18|10
1627781410000|2021-08-01 01:30:10|15495.73|15375.73|15498.75|15378.75|15498.75|15378.75|15495.73|15375.73|10
1627781420000|2021-08-01 01:30:20|15498.78|15378.78|15499.63|15379.63|15499.63|15379.63|15498.69|15378.69|10
1627781430000|2021-08-01 01:30:30|15499.62|15379.62|15501.41|15381.41|15501.43|15381.43|15498.83|15378.83|10
1627781440000|2021-08-01 01:30:40|15501.61|15381.61|15505.43|15385.43|15505.43|15385.43|15501.61|15381.61|10
1627781450000|2021-08-01 01:30:50|15505.2|15385.2|15503|15383|15505.26|15385.26|15503|15383|9
1627781460000|2021-08-01 01:31:00|15503.46|15383.46|15507.17|15387.17|15507.17|15387.17|15503.46|15383.46|10
1627781470000|2021-08-01 01:31:10|15508.23|15388.23|15511.1|15391.1|15511.76|15391.76|15507.78|15387.78|10
1627781480000|2021-08-01 01:31:20|15510.74|15390.74|15503.48|15383.48|15510.74|15390.74|15503.48|15383.48|10
1627781490000|2021-08-01 01:31:30|15502.23|15382.23|15497.59|15377.59|15502.23|15382.23|15496.61|15376.61|10
1627781500000|2021-08-01 01:31:40|15497.8|15377.8|15494.54|15374.54|15497.8|15377.8|15494.34|15374.34|10
1627781510000|2021-08-01 01:31:50|15494.73|15374.73|15494.01|15374.01|15495.26|15375.26|15494.01|15374.01|10
1627781520000|2021-08-01 01:32:00|15493.36|15373.36|15492.73|15372.73|15493.36|15373.36|15492.25|15372.25|10
1627781530000|2021-08-01 01:32:10|15492.81|15372.81|15491.27|15371.27|15492.95|15372.95|15490.78|15370.78|9
1627781540000|2021-08-01 01:32:20|15491.07|15371.07|15491.31|15371.31|15491.55|15371.55|15490.6|15370.6|10
1627781550000|2021-08-01 01:32:30|15493.25|15373.25|15493.2|15373.2|15494.35|15374.35|15493.15|15373.15|10
1627781560000|2021-08-01 01:32:40|15493.5|15373.5|15494.59|15374.59|15494.59|15374.59|15493.5|15373.5|10
1627781570000|2021-08-01 01:32:50|15494.48|15374.48|15495.75|15375.75|15495.75|15375.75|15494.48|15374.48|9
1627781580000|2021-08-01 01:33:00|15494.74|15374.74|15495.74|15375.74|15495.74|15375.74|15494.74|15374.74|10
1627781590000|2021-08-01 01:33:10|15495.46|15375.46|15496.97|15376.97|15497.07|15377.07|15495.46|15375.46|10
1627781600000|2021-08-01 01:33:20|15497.15|15377.15|15497.04|15377.04|15498.01|15378.01|15497.04|15377.04|10
1627781610000|2021-08-01 01:33:30|15496.57|15376.57|15498.19|15378.19|15499.04|15379.04|15496.57|15376.57|9
1627781620000|2021-08-01 01:33:40|15498.23|15378.23|15494.65|15374.65|15498.23|15378.23|15494.65|15374.65|10
1627781630000|2021-08-01 01:33:50|15494.62|15374.62|15495.73|15375.73|15495.89|15375.89|15494.62|15374.62|10
1627781640000|2021-08-01 01:34:00|15496.18|15376.18|15498.05|15378.05|15498.16|15378.16|15496.18|15376.18|9
1627781650000|2021-08-01 01:34:10|15496.95|15376.95|15499.04|15379.04|15499.29|15379.29|15496.77|15376.77|10
1627781660000|2021-08-01 01:34:20|15499.1|15379.1|15502.11|15382.11|15502.11|15382.11|15499.1|15379.1|9
1627781670000|2021-08-01 01:34:30|15502.63|15382.63|15504.54|15384.54|15504.54|15384.54|15502.63|15382.63|10
1627781680000|2021-08-01 01:34:40|15505.36|15385.36|15508.16|15388.16|15508.16|15388.16|15505.21|15385.21|10
1627781690000|2021-08-01 01:34:50|15508.22|15388.22|15508.27|15388.27|15508.81|15388.81|15508.02|15388.02|10
1627781700000|2021-08-01 01:35:00|15507.84|15387.84|15510.67|15390.67|15510.67|15390.67|15507.84|15387.84|10
1627781710000|2021-08-01 01:35:10|15510.59|15390.59|15512.92|15392.92|15512.92|15392.92|15508.71|15388.71|10
1627781720000|2021-08-01 01:35:20|15512.91|15392.91|15511.37|15391.37|15513.5|15393.5|15511.37|15391.37|10
1627781730000|2021-08-01 01:35:30|15511.31|15391.31|15511.3|15391.3|15511.4|15391.4|15510.75|15390.75|10
1627781740000|2021-08-01 01:35:40|15510.98|15390.98|15511.24|15391.24|15511.48|15391.48|15510.65|15390.65|10
1627781750000|2021-08-01 01:35:50|15511.09|15391.09|15512.05|15392.05|15512.05|15392.05|15511.09|15391.09|9
1627781760000|2021-08-01 01:36:00|15511.87|15391.87|15509.48|15389.48|15511.87|15391.87|15509.48|15389.48|10
1627781770000|2021-08-01 01:36:10|15509.37|15389.37|15508.76|15388.76|15509.37|15389.37|15507.75|15387.75|10
1627781780000|2021-08-01 01:36:20|15508.34|15388.34|15508.83|15388.83|15509.08|15389.08|15508.12|15388.12|10
1627781790000|2021-08-01 01:36:30|15508.94|15388.94|15505.37|15385.37|15509.01|15389.01|15505.12|15385.12|9
1627781800000|2021-08-01 01:36:40|15505.36|15385.36|15506.5|15386.5|15506.74|15386.74|15505.36|15385.36|8
1627781810000|2021-08-01 01:36:50|15506.14|15386.14|15506.09|15386.09|15506.28|15386.28|15505.73|15385.73|9
1627781820000|2021-08-01 01:37:00|15506.11|15386.11|15508.58|15388.58|15508.58|15388.58|15505.94|15385.94|10
1627781830000|2021-08-01 01:37:10|15507.48|15387.48|15508.92|15388.92|15508.92|15388.92|15507.48|15387.48|8
1627781840000|2021-08-01 01:37:20|15508.33|15388.33|15510.49|15390.49|15510.49|15390.49|15507.93|15387.93|10
1627781850000|2021-08-01 01:37:30|15510.3|15390.3|15512.1|15392.1|15512.1|15392.1|15510.3|15390.3|10
1627781860000|2021-08-01 01:37:40|15510.99|15390.99|15511.75|15391.75|15511.75|15391.75|15510.53|15390.53|10
1627781870000|2021-08-01 01:37:50|15511.74|15391.74|15513.46|15393.46|15513.76|15393.76|15511.74|15391.74|10
1627781880000|2021-08-01 01:38:00|15513.23|15393.23|15513.17|15393.17|15513.23|15393.23|15512.09|15392.09|9
1627781890000|2021-08-01 01:38:10|15513.12|15393.12|15511.84|15391.84|15513.12|15393.12|15511.84|15391.84|9
1627781900000|2021-08-01 01:38:20|15511.42|15391.42|15508.29|15388.29|15511.42|15391.42|15508.18|15388.18|10
1627781910000|2021-08-01 01:38:30|15508|15388|15507.49|15387.49|15508.05|15388.05|15507.47|15387.47|6
1627781920000|2021-08-01 01:38:40|15507.57|15387.57|15504.3|15384.3|15507.57|15387.57|15504.3|15384.3|9
1627781930000|2021-08-01 01:38:50|15503.89|15383.89|15496.77|15376.77|15503.89|15383.89|15496.77|15376.77|10
1627781940000|2021-08-01 01:39:00|15496.6|15376.6|15491.92|15371.92|15496.6|15376.6|15491.8|15371.8|10
1627781950000|2021-08-01 01:39:10|15492.46|15372.46|15492.97|15372.97|15493.52|15373.52|15492.44|15372.44|10
1627781960000|2021-08-01 01:39:20|15493.68|15373.68|15493.62|15373.62|15494.15|15374.15|15493.13|15373.13|10
1627781970000|2021-08-01 01:39:30|15493.55|15373.55|15491.74|15371.74|15493.55|15373.55|15490.9|15370.9|10
1627781980000|2021-08-01 01:39:40|15491.86|15371.86|15492.82|15372.82|15492.82|15372.82|15491.76|15371.76|10
1627781990000|2021-08-01 01:39:50|15492.99|15372.99|15494.68|15374.68|15494.98|15374.98|15492.99|15372.99|9
1627782000000|2021-08-01 01:40:00|15494.5|15374.5|15495.91|15375.91|15496.24|15376.24|15494.5|15374.5|10
1627782010000|2021-08-01 01:40:10|15495.99|15375.99|15494.93|15374.93|15495.99|15375.99|15493.53|15373.53|10
1627782020000|2021-08-01 01:40:20|15495.52|15375.52|15494.72|15374.72|15496.61|15376.61|15494.22|15374.22|10
1627782030000|2021-08-01 01:40:30|15494.77|15374.77|15499.11|15379.11|15499.15|15379.15|15494.77|15374.77|10
1627782040000|2021-08-01 01:40:40|15499.12|15379.12|15499.34|15379.34|15500.34|15380.34|15499.12|15379.12|8
1627782050000|2021-08-01 01:40:50|15499.58|15379.58|15497.79|15377.79|15499.58|15379.58|15497.22|15377.22|10
1627782060000|2021-08-01 01:41:00|15497.77|15377.77|15498.08|15378.08|15499.92|15379.92|15497.77|15377.77|9
1627782070000|2021-08-01 01:41:10|15498.09|15378.09|15500.39|15380.39|15500.39|15380.39|15497.94|15377.94|10
1627782080000|2021-08-01 01:41:20|15499.23|15379.23|15496.81|15376.81|15500.82|15380.82|15496.81|15376.81|10
1627782090000|2021-08-01 01:41:30|15496.57|15376.57|15497.72|15377.72|15498.51|15378.51|15496.57|15376.57|10
1627782100000|2021-08-01 01:41:40|15497.66|15377.66|15498.08|15378.08|15498.08|15378.08|15497.66|15377.66|8
1627782110000|2021-08-01 01:41:50|15498.1|15378.1|15499.11|15379.11|15499.11|15379.11|15498.1|15378.1|10
1627782120000|2021-08-01 01:42:00|15499.57|15379.57|15500.81|15380.81|15500.99|15380.99|15499.57|15379.57|10
1627782130000|2021-08-01 01:42:10|15500.93|15380.93|15499.74|15379.74|15501.06|15381.06|15499.74|15379.74|9
1627782140000|2021-08-01 01:42:20|15499.47|15379.47|15498.04|15378.04|15499.47|15379.47|15498.04|15378.04|9
1627782150000|2021-08-01 01:42:30|15498.03|15378.03|15496.55|15376.55|15498.03|15378.03|15496.55|15376.55|8
1627782160000|2021-08-01 01:42:40|15496.19|15376.19|15496.72|15376.72|15496.72|15376.72|15495.35|15375.35|10
1627782170000|2021-08-01 01:42:50|15496.89|15376.89|15498.67|15378.67|15498.67|15378.67|15496.89|15376.89|10
1627782180000|2021-08-01 01:43:00|15498.94|15378.94|15498.69|15378.69|15499.37|15379.37|15498.69|15378.69|10
1627782190000|2021-08-01 01:43:10|15498.72|15378.72|15498.83|15378.83|15499.25|15379.25|15498.42|15378.42|10
1627782200000|2021-08-01 01:43:20|15498.88|15378.88|15498.53|15378.53|15498.88|15378.88|15498.51|15378.51|9
1627782210000|2021-08-01 01:43:30|15497.35|15377.35|15500|15380|15500.04|15380.04|15497.35|15377.35|10
1627782220000|2021-08-01 01:43:40|15500.05|15380.05|15500.36|15380.36|15500.67|15380.67|15500.05|15380.05|8
1627782230000|2021-08-01 01:43:50|15499.23|15379.23|15498.55|15378.55|15499.59|15379.59|15498.55|15378.55|10
1627782240000|2021-08-01 01:44:00|15498.52|15378.52|15499.31|15379.31|15499.31|15379.31|15497.74|15377.74|10
1627782250000|2021-08-01 01:44:10|15499.69|15379.69|15500.22|15380.22|15500.86|15380.86|15499.69|15379.69|10
1627782260000|2021-08-01 01:44:20|15500.38|15380.38|15500|15380|15500.38|15380.38|15499.66|15379.66|10
1627782270000|2021-08-01 01:44:30|15500.1|15380.1|15501.22|15381.22|15501.22|15381.22|15499.88|15379.88|9
1627782280000|2021-08-01 01:44:40|15501.73|15381.73|15503.27|15383.27|15503.34|15383.34|15501.73|15381.73|9
1627782290000|2021-08-01 01:44:50|15502.88|15382.88|15503.66|15383.66|15503.66|15383.66|15502.71|15382.71|8
1627782300000|2021-08-01 01:45:00|15503.63|15383.63|15504.53|15384.53|15504.56|15384.56|15503.39|15383.39|10
1627782310000|2021-08-01 01:45:10|15503.95|15383.95|15503.21|15383.21|15504.13|15384.13|15503.21|15383.21|10
1627782320000|2021-08-01 01:45:20|15503.23|15383.23|15504.09|15384.09|15504.63|15384.63|15502.98|15382.98|10
1627782330000|2021-08-01 01:45:30|15504.26|15384.26|15506.14|15386.14|15506.14|15386.14|15503.85|15383.85|9
1627782340000|2021-08-01 01:45:40|15505.96|15385.96|15506.58|15386.58|15506.68|15386.68|15505.88|15385.88|10
1627782350000|2021-08-01 01:45:50|15506.84|15386.84|15506|15386|15507.07|15387.07|15506|15386|10
1627782360000|2021-08-01 01:46:00|15506.04|15386.04|15507.75|15387.75|15507.75|15387.75|15506.04|15386.04|9
1627782370000|2021-08-01 01:46:10|15508.1|15388.1|15510.38|15390.38|15510.94|15390.94|15507.96|15387.96|10
1627782380000|2021-08-01 01:46:20|15510.66|15390.66|15509.74|15389.74|15511.44|15391.44|15509.74|15389.74|10
1627782390000|2021-08-01 01:46:30|15509.53|15389.53|15510.07|15390.07|15510.07|15390.07|15506.49|15386.49|10
1627782400000|2021-08-01 01:46:40|15510.47|15390.47|15512.9|15392.9|15512.9|15392.9|15510.47|15390.47|10
1627782410000|2021-08-01 01:46:50|15512.98|15392.98|15516.45|15396.45|15516.45|15396.45|15512.98|15392.98|10
1627782420000|2021-08-01 01:47:00|15516.58|15396.58|15514.74|15394.74|15516.58|15396.58|15514.74|15394.74|10
1627782430000|2021-08-01 01:47:10|15514.79|15394.79|15513.44|15393.44|15514.79|15394.79|15513.28|15393.28|10
1627782440000|2021-08-01 01:47:20|15513.12|15393.12|15511.37|15391.37|15513.12|15393.12|15511.37|15391.37|10
1627782450000|2021-08-01 01:47:30|15511.32|15391.32|15510.77|15390.77|15511.32|15391.32|15510.51|15390.51|10
1627782460000|2021-08-01 01:47:40|15510.18|15390.18|15509.97|15389.97|15510.37|15390.37|15509.86|15389.86|9
1627782470000|2021-08-01 01:47:50|15509.56|15389.56|15509.3|15389.3|15510.28|15390.28|15508.69|15388.69|10
1627782480000|2021-08-01 01:48:00|15508.97|15388.97|15505.5|15385.5|15508.97|15388.97|15504.73|15384.73|10
1627782490000|2021-08-01 01:48:10|15505.86|15385.86|15511.01|15391.01|15511.01|15391.01|15505.86|15385.86|10
1627782500000|2021-08-01 01:48:20|15511.4|15391.4|15512.94|15392.94|15512.94|15392.94|15511.13|15391.13|10
1627782510000|2021-08-01 01:48:30|15512.64|15392.64|15512.78|15392.78|15513.02|15393.02|15512.1|15392.1|10
1627782520000|2021-08-01 01:48:40|15513.11|15393.11|15507.92|15387.92|15513.11|15393.11|15507.92|15387.92|10
1627782530000|2021-08-01 01:48:50|15507.83|15387.83|15506.49|15386.49|15507.83|15387.83|15506.49|15386.49|10
1627782540000|2021-08-01 01:49:00|15505.69|15385.69|15504.05|15384.05|15505.69|15385.69|15504.05|15384.05|10
1627782550000|2021-08-01 01:49:10|15504.34|15384.34|15501.41|15381.41|15504.34|15384.34|15500.89|15380.89|10
1627782560000|2021-08-01 01:49:20|15501.29|15381.29|15501|15381|15502.77|15382.77|15500.87|15380.87|10
1627782570000|2021-08-01 01:49:30|15501.22|15381.22|15500.66|15380.66|15501.3|15381.3|15500.41|15380.41|9
1627782580000|2021-08-01 01:49:40|15499.96|15379.96|15500.56|15380.56|15500.88|15380.88|15499.93|15379.93|9
1627782590000|2021-08-01 01:49:50|15500.58|15380.58|15500.89|15380.89|15501.04|15381.04|15500.51|15380.51|10
1627782600000|2021-08-01 01:50:00|15500.6|15380.6|15504.09|15384.09|15504.09|15384.09|15500.6|15380.6|10
1627782610000|2021-08-01 01:50:10|15504.07|15384.07|15506.46|15386.46|15506.46|15386.46|15504.07|15384.07|10
1627782620000|2021-08-01 01:50:20|15507.25|15387.25|15508.79|15388.79|15508.79|15388.79|15507.16|15387.16|10
1627782630000|2021-08-01 01:50:30|15507.09|15387.09|15507.79|15387.79|15507.98|15387.98|15507.05|15387.05|9
1627782640000|2021-08-01 01:50:40|15508.1|15388.1|15509.54|15389.54|15509.65|15389.65|15508.1|15388.1|10
1627782650000|2021-08-01 01:50:50|15509.62|15389.62|15509.22|15389.22|15509.62|15389.62|15506.76|15386.76|9
1627782660000|2021-08-01 01:51:00|15510.05|15390.05|15512.15|15392.15|15512.39|15392.39|15510.05|15390.05|10
1627782670000|2021-08-01 01:51:10|15512.12|15392.12|15510.16|15390.16|15512.58|15392.58|15510.16|15390.16|9
1627782680000|2021-08-01 01:51:20|15510.05|15390.05|15510.03|15390.03|15510.18|15390.18|15509.78|15389.78|10
1627782690000|2021-08-01 01:51:30|15510.08|15390.08|15511.62|15391.62|15511.62|15391.62|15509.77|15389.77|10
1627782700000|2021-08-01 01:51:40|15511.71|15391.71|15511.12|15391.12|15512.02|15392.02|15510.54|15390.54|10
1627782710000|2021-08-01 01:51:50|15510.83|15390.83|15510.2|15390.2|15511.09|15391.09|15510.2|15390.2|10
1627782720000|2021-08-01 01:52:00|15510.21|15390.21|15510.4|15390.4|15510.42|15390.42|15509.88|15389.88|9
1627782730000|2021-08-01 01:52:10|15510.33|15390.33|15511.68|15391.68|15511.68|15391.68|15510.33|15390.33|10
1627782740000|2021-08-01 01:52:20|15511.79|15391.79|15513.7|15393.7|15514.43|15394.43|15511.79|15391.79|10
1627782750000|2021-08-01 01:52:30|15513.21|15393.21|15511.04|15391.04|15513.21|15393.21|15510.92|15390.92|10
1627782760000|2021-08-01 01:52:40|15511.24|15391.24|15511.38|15391.38|15511.59|15391.59|15511.21|15391.21|10
1627782770000|2021-08-01 01:52:50|15511.41|15391.41|15511.77|15391.77|15512.07|15392.07|15511.41|15391.41|7
1627782780000|2021-08-01 01:53:00|15512.11|15392.11|15517.88|15397.88|15517.88|15397.88|15511.89|15391.89|10
1627782790000|2021-08-01 01:53:10|15518.13|15398.13|15522.95|15402.95|15522.95|15402.95|15518.13|15398.13|10
1627782800000|2021-08-01 01:53:20|15524.71|15404.71|15529.6|15409.6|15530.86|15410.86|15523.74|15403.74|10
1627782810000|2021-08-01 01:53:30|15530.02|15410.02|15524.39|15404.39|15530.19|15410.19|15524.39|15404.39|10
1627782820000|2021-08-01 01:53:40|15524.13|15404.13|15522.16|15402.16|15525.31|15405.31|15522.06|15402.06|10
1627782830000|2021-08-01 01:53:50|15522.29|15402.29|15516.61|15396.61|15522.36|15402.36|15516.61|15396.61|10
1627782840000|2021-08-01 01:54:00|15516.63|15396.63|15516.1|15396.1|15516.63|15396.63|15515.58|15395.58|10
1627782850000|2021-08-01 01:54:10|15516.22|15396.22|15511.85|15391.85|15517|15397|15511.85|15391.85|10
1627782860000|2021-08-01 01:54:20|15511.97|15391.97|15511.16|15391.16|15512.73|15392.73|15510.8|15390.8|10
1627782870000|2021-08-01 01:54:30|15510.74|15390.74|15508.45|15388.45|15510.74|15390.74|15508.45|15388.45|10
1627782880000|2021-08-01 01:54:40|15508.1|15388.1|15506.53|15386.53|15508.1|15388.1|15506.53|15386.53|10
1627782890000|2021-08-01 01:54:50|15506.56|15386.56|15505.87|15385.87|15506.56|15386.56|15505.87|15385.87|10
1627782900000|2021-08-01 01:55:00|15505.46|15385.46|15502.04|15382.04|15505.64|15385.64|15502.04|15382.04|10
1627782910000|2021-08-01 01:55:10|15501.86|15381.86|15497.89|15377.89|15501.86|15381.86|15497.89|15377.89|10
1627782920000|2021-08-01 01:55:20|15498.51|15378.51|15501.45|15381.45|15501.45|15381.45|15498.51|15378.51|8
1627782930000|2021-08-01 01:55:30|15501.74|15381.74|15503.54|15383.54|15503.7|15383.7|15501.74|15381.74|10
1627782940000|2021-08-01 01:55:40|15504.31|15384.31|15505.09|15385.09|15505.09|15385.09|15504.31|15384.31|8
1627782950000|2021-08-01 01:55:50|15505.12|15385.12|15505.7|15385.7|15505.8|15385.8|15505.12|15385.12|9
1627782960000|2021-08-01 01:56:00|15505.73|15385.73|15506.22|15386.22|15506.66|15386.66|15505.73|15385.73|9
1627782970000|2021-08-01 01:56:10|15506.23|15386.23|15504.48|15384.48|15506.23|15386.23|15504.48|15384.48|9
1627782980000|2021-08-01 01:56:20|15504.55|15384.55|15506.07|15386.07|15506.07|15386.07|15504.55|15384.55|10
1627782990000|2021-08-01 01:56:30|15505.8|15385.8|15505.81|15385.81|15505.9|15385.9|15505.44|15385.44|8
1627783000000|2021-08-01 01:56:40|15506.15|15386.15|15504.51|15384.51|15506.15|15386.15|15504.51|15384.51|10
1627783010000|2021-08-01 01:56:50|15503.65|15383.65|15499.39|15379.39|15503.65|15383.65|15499.39|15379.39|10
1627783020000|2021-08-01 01:57:00|15499.18|15379.18|15496.64|15376.64|15499.18|15379.18|15496.64|15376.64|9
1627783030000|2021-08-01 01:57:10|15495.49|15375.49|15496.96|15376.96|15497.39|15377.39|15495.29|15375.29|9
1627783040000|2021-08-01 01:57:20|15496.77|15376.77|15497.54|15377.54|15497.54|15377.54|15496.63|15376.63|10
1627783050000|2021-08-01 01:57:30|15497.56|15377.56|15500.38|15380.38|15500.72|15380.72|15497.48|15377.48|10
1627783060000|2021-08-01 01:57:40|15499.28|15379.28|15499.26|15379.26|15499.8|15379.8|15499.18|15379.18|9
1627783070000|2021-08-01 01:57:50|15499.1|15379.1|15500.26|15380.26|15500.26|15380.26|15499|15379|10
1627783080000|2021-08-01 01:58:00|15500.17|15380.17|15500.91|15380.91|15500.91|15380.91|15500.17|15380.17|10
1627783090000|2021-08-01 01:58:10|15501.06|15381.06|15502.62|15382.62|15502.62|15382.62|15501.06|15381.06|8
1627783100000|2021-08-01 01:58:20|15502.65|15382.65|15506.89|15386.89|15506.89|15386.89|15502.65|15382.65|10
1627783110000|2021-08-01 01:58:30|15507.41|15387.41|15506.92|15386.92|15507.41|15387.41|15505.3|15385.3|10
1627783120000|2021-08-01 01:58:40|15507.37|15387.37|15506.28|15386.28|15507.37|15387.37|15506.26|15386.26|10
1627783130000|2021-08-01 01:58:50|15506.14|15386.14|15503.24|15383.24|15506.14|15386.14|15503.17|15383.17|10
1627783140000|2021-08-01 01:59:00|15502.99|15382.99|15504.37|15384.37|15504.37|15384.37|15502.99|15382.99|9
1627783150000|2021-08-01 01:59:10|15503.57|15383.57|15505.08|15385.08|15505.08|15385.08|15503.31|15383.31|10
1627783160000|2021-08-01 01:59:20|15504.88|15384.88|15504.13|15384.13|15505.32|15385.32|15504.13|15384.13|10
1627783170000|2021-08-01 01:59:30|15504.48|15384.48|15506.01|15386.01|15506.01|15386.01|15504.48|15384.48|10
1627783180000|2021-08-01 01:59:40|15506.02|15386.02|15507.02|15387.02|15507.16|15387.16|15506.02|15386.02|10
1627783190000|2021-08-01 01:59:50|15506.98|15386.98|15502.67|15382.67|15506.99|15386.99|15502.67|15382.67|10
1627783200000|2021-08-01 02:00:00|15502.63|15382.63|15505.63|15385.63|15505.63|15385.63|15502.01|15382.01|10
1627783210000|2021-08-01 02:00:10|15506.79|15386.79|15510.28|15390.28|15510.41|15390.41|15506.79|15386.79|10
1627783220000|2021-08-01 02:00:20|15510.24|15390.24|15514.77|15394.77|15514.77|15394.77|15510.24|15390.24|10
1627783230000|2021-08-01 02:00:30|15515.02|15395.02|15514.72|15394.72|15515.02|15395.02|15514.48|15394.48|10
1627783240000|2021-08-01 02:00:40|15514.58|15394.58|15517.11|15397.11|15517.26|15397.26|15514.5|15394.5|10
1627783250000|2021-08-01 02:00:50|15517.86|15397.86|15519.35|15399.35|15519.4|15399.4|15517.86|15397.86|10
1627783260000|2021-08-01 02:01:00|15519.2|15399.2|15514.66|15394.66|15519.2|15399.2|15514.66|15394.66|10
1627783270000|2021-08-01 02:01:10|15514.07|15394.07|15512.21|15392.21|15514.07|15394.07|15512.06|15392.06|10
1627783280000|2021-08-01 02:01:20|15512.12|15392.12|15511.9|15391.9|15513.6|15393.6|15511.9|15391.9|10
1627783290000|2021-08-01 02:01:30|15511.84|15391.84|15510.65|15390.65|15511.84|15391.84|15510.42|15390.42|10
1627783300000|2021-08-01 02:01:40|15509.61|15389.61|15509.68|15389.68|15511.54|15391.54|15509.61|15389.61|10
1627783310000|2021-08-01 02:01:50|15510.2|15390.2|15511.51|15391.51|15511.51|15391.51|15509.92|15389.92|9
1627783320000|2021-08-01 02:02:00|15512.01|15392.01|15513.21|15393.21|15513.53|15393.53|15512.01|15392.01|10
1627783330000|2021-08-01 02:02:10|15513.24|15393.24|15511.84|15391.84|15513.76|15393.76|15511.66|15391.66|10
1627783340000|2021-08-01 02:02:20|15512.4|15392.4|15514.9|15394.9|15515.01|15395.01|15512.4|15392.4|10
1627783350000|2021-08-01 02:02:30|15514.92|15394.92|15515.65|15395.65|15516.06|15396.06|15514.82|15394.82|10
1627783360000|2021-08-01 02:02:40|15515.19|15395.19|15515.5|15395.5|15515.5|15395.5|15514.92|15394.92|9
1627783370000|2021-08-01 02:02:50|15515.27|15395.27|15513.18|15393.18|15515.27|15395.27|15513.17|15393.17|10
1627783380000|2021-08-01 02:03:00|15513.1|15393.1|15514.73|15394.73|15514.87|15394.87|15513.1|15393.1|10
1627783390000|2021-08-01 02:03:10|15514.65|15394.65|15511.1|15391.1|15514.65|15394.65|15510.93|15390.93|10
1627783400000|2021-08-01 02:03:20|15510.87|15390.87|15506.7|15386.7|15510.96|15390.96|15506.7|15386.7|10
1627783410000|2021-08-01 02:03:30|15506.72|15386.72|15501.01|15381.01|15506.72|15386.72|15501.01|15381.01|10
1627783420000|2021-08-01 02:03:40|15500.4|15380.4|15500.34|15380.34|15500.74|15380.74|15499.41|15379.41|9
1627783430000|2021-08-01 02:03:50|15500.44|15380.44|15488.11|15368.11|15500.44|15380.44|15488.11|15368.11|9
1627783440000|2021-08-01 02:04:00|15487.64|15367.64|15487.59|15367.59|15487.67|15367.67|15486.38|15366.38|10
1627783450000|2021-08-01 02:04:10|15488.07|15368.07|15486.74|15366.74|15488.3|15368.3|15486.61|15366.61|10
1627783460000|2021-08-01 02:04:20|15486.82|15366.82|15491.49|15371.49|15491.79|15371.79|15486.82|15366.82|10
1627783470000|2021-08-01 02:04:30|15491.17|15371.17|15489.82|15369.82|15491.38|15371.38|15489.82|15369.82|10
1627783480000|2021-08-01 02:04:40|15489.24|15369.24|15488.63|15368.63|15489.36|15369.36|15488.35|15368.35|10
1627783490000|2021-08-01 02:04:50|15488.9|15368.9|15487.9|15367.9|15488.9|15368.9|15487.9|15367.9|10
1627783500000|2021-08-01 02:05:00|15487.71|15367.71|15487.34|15367.34|15487.74|15367.74|15486.9|15366.9|10
1627783510000|2021-08-01 02:05:10|15487.05|15367.05|15484.54|15364.54|15487.3|15367.3|15484.34|15364.34|10
1627783520000|2021-08-01 02:05:20|15484.22|15364.22|15485.81|15365.81|15485.81|15365.81|15483.34|15363.34|10
1627783530000|2021-08-01 02:05:30|15485.87|15365.87|15486.4|15366.4|15486.52|15366.52|15484.56|15364.56|10
1627783540000|2021-08-01 02:05:40|15486.46|15366.46|15487.15|15367.15|15487.78|15367.78|15486.46|15366.46|10
1627783550000|2021-08-01 02:05:50|15487.5|15367.5|15489.97|15369.97|15489.97|15369.97|15487.5|15367.5|10
1627783560000|2021-08-01 02:06:00|15490.21|15370.21|15496.73|15376.73|15496.73|15376.73|15490.21|15370.21|9
1627783570000|2021-08-01 02:06:10|15496.98|15376.98|15496.82|15376.82|15497.44|15377.44|15496.79|15376.79|10
1627783580000|2021-08-01 02:06:20|15496.93|15376.93|15499.3|15379.3|15499.3|15379.3|15496.93|15376.93|10
1627783590000|2021-08-01 02:06:30|15499.18|15379.18|15500.23|15380.23|15500.24|15380.24|15499.18|15379.18|9
1627783600000|2021-08-01 02:06:40|15500.13|15380.13|15500.31|15380.31|15500.61|15380.61|15499.78|15379.78|10
1627783610000|2021-08-01 02:06:50|15500.28|15380.28|15500.39|15380.39|15500.75|15380.75|15500.1|15380.1|10
1627783620000|2021-08-01 02:07:00|15500.48|15380.48|15501.34|15381.34|15501.35|15381.35|15500.43|15380.43|10
1627783630000|2021-08-01 02:07:10|15501.33|15381.33|15499.52|15379.52|15501.34|15381.34|15499.52|15379.52|10
1627783640000|2021-08-01 02:07:20|15499.4|15379.4|15498.58|15378.58|15499.62|15379.62|15498.58|15378.58|10
1627783650000|2021-08-01 02:07:30|15498.18|15378.18|15496.97|15376.97|15498.18|15378.18|15496.97|15376.97|10
1627783660000|2021-08-01 02:07:40|15497.07|15377.07|15494.96|15374.96|15497.24|15377.24|15494.96|15374.96|10
1627783670000|2021-08-01 02:07:50|15494.14|15374.14|15492.58|15372.58|15494.14|15374.14|15492.58|15372.58|9
1627783680000|2021-08-01 02:08:00|15491.85|15371.85|15491.13|15371.13|15491.92|15371.92|15491.09|15371.09|10
1627783690000|2021-08-01 02:08:10|15492.41|15372.41|15491.25|15371.25|15492.8|15372.8|15491.25|15371.25|10
1627783700000|2021-08-01 02:08:20|15491.1|15371.1|15492.98|15372.98|15492.99|15372.99|15491.1|15371.1|9
1627783710000|2021-08-01 02:08:30|15493.01|15373.01|15493.9|15373.9|15493.9|15373.9|15493.01|15373.01|6
1627783720000|2021-08-01 02:08:40|15494.13|15374.13|15497.61|15377.61|15497.61|15377.61|15494.13|15374.13|10
1627783730000|2021-08-01 02:08:50|15497.7|15377.7|15498.62|15378.62|15499.08|15379.08|15497.7|15377.7|10
1627783740000|2021-08-01 02:09:00|15499.76|15379.76|15499.46|15379.46|15499.76|15379.76|15499.21|15379.21|10
1627783750000|2021-08-01 02:09:10|15500.03|15380.03|15501.99|15381.99|15502.11|15382.11|15500.03|15380.03|9
1627783760000|2021-08-01 02:09:20|15502.65|15382.65|15504.31|15384.31|15504.31|15384.31|15502.22|15382.22|10
1627783770000|2021-08-01 02:09:30|15503.1|15383.1|15503.66|15383.66|15504.38|15384.38|15503.1|15383.1|10
1627783780000|2021-08-01 02:09:40|15503.5|15383.5|15503.85|15383.85|15503.9|15383.9|15503.41|15383.41|10
1627783790000|2021-08-01 02:09:50|15503.73|15383.73|15505.09|15385.09|15505.09|15385.09|15503.73|15383.73|10
1627783800000|2021-08-01 02:10:00|15504.98|15384.98|15507.22|15387.22|15507.22|15387.22|15504.88|15384.88|10
1627783810000|2021-08-01 02:10:10|15507.33|15387.33|15506.95|15386.95|15507.33|15387.33|15506.36|15386.36|10
1627783820000|2021-08-01 02:10:20|15506.99|15386.99|15507.9|15387.9|15508.27|15388.27|15506.99|15386.99|10
1627783830000|2021-08-01 02:10:30|15507.91|15387.91|15508.18|15388.18|15508.46|15388.46|15507.91|15387.91|10
1627783840000|2021-08-01 02:10:40|15508.38|15388.38|15509.42|15389.42|15509.44|15389.44|15508.04|15388.04|10
1627783850000|2021-08-01 02:10:50|15509.51|15389.51|15509.07|15389.07|15509.51|15389.51|15508.89|15388.89|10
1627783860000|2021-08-01 02:11:00|15509.04|15389.04|15509.64|15389.64|15509.69|15389.69|15508.88|15388.88|9
1627783870000|2021-08-01 02:11:10|15509.78|15389.78|15510.38|15390.38|15510.63|15390.63|15509.27|15389.27|10
1627783880000|2021-08-01 02:11:20|15510.34|15390.34|15509.62|15389.62|15510.34|15390.34|15509.62|15389.62|9
1627783890000|2021-08-01 02:11:30|15509.57|15389.57|15506.65|15386.65|15509.57|15389.57|15506.32|15386.32|10
1627783900000|2021-08-01 02:11:40|15506.6|15386.6|15506.86|15386.86|15507.3|15387.3|15506.59|15386.59|8
1627783910000|2021-08-01 02:11:50|15506.68|15386.68|15504.32|15384.32|15506.68|15386.68|15504.32|15384.32|10
1627783920000|2021-08-01 02:12:00|15504.25|15384.25|15504.3|15384.3|15504.33|15384.33|15504.09|15384.09|10
1627783930000|2021-08-01 02:12:10|15504.29|15384.29|15506.7|15386.7|15506.7|15386.7|15504.2|15384.2|10
1627783940000|2021-08-01 02:12:20|15507.05|15387.05|15507.56|15387.56|15507.56|15387.56|15505.94|15385.94|10
1627783950000|2021-08-01 02:12:30|15507.86|15387.86|15508.58|15388.58|15508.58|15388.58|15507.86|15387.86|9
1627783960000|2021-08-01 02:12:40|15508.45|15388.45|15507.98|15387.98|15508.45|15388.45|15507.16|15387.16|10
1627783970000|2021-08-01 02:12:50|15509.43|15389.43|15509.67|15389.67|15510.01|15390.01|15508.59|15388.59|10
1627783980000|2021-08-01 02:13:00|15509.73|15389.73|15511.04|15391.04|15511.1|15391.1|15509.73|15389.73|10
1627783990000|2021-08-01 02:13:10|15510.88|15390.88|15513.45|15393.45|15513.45|15393.45|15510.88|15390.88|10
1627784000000|2021-08-01 02:13:20|15513.52|15393.52|15514.52|15394.52|15514.55|15394.55|15513.4|15393.4|10
1627784010000|2021-08-01 02:13:30|15514.19|15394.19|15514.48|15394.48|15514.48|15394.48|15513.81|15393.81|10
1627784020000|2021-08-01 02:13:40|15514.52|15394.52|15514.59|15394.59|15514.83|15394.83|15514.31|15394.31|9
1627784030000|2021-08-01 02:13:50|15514.58|15394.58|15511.82|15391.82|15514.73|15394.73|15511.82|15391.82|10
1627784040000|2021-08-01 02:14:00|15512|15392|15506.9|15386.9|15512|15392|15506.9|15386.9|10
1627784050000|2021-08-01 02:14:10|15507.01|15387.01|15502.89|15382.89|15507.01|15387.01|15502.89|15382.89|10
1627784060000|2021-08-01 02:14:20|15503.09|15383.09|15501.89|15381.89|15503.09|15383.09|15501.8|15381.8|10
1627784070000|2021-08-01 02:14:30|15501.9|15381.9|15498.22|15378.22|15501.9|15381.9|15498.22|15378.22|10
1627784080000|2021-08-01 02:14:40|15497.41|15377.41|15491.26|15371.26|15497.41|15377.41|15491.26|15371.26|10
1627784090000|2021-08-01 02:14:50|15490.87|15370.87|15488.08|15368.08|15490.87|15370.87|15488.08|15368.08|10
1627784100000|2021-08-01 02:15:00|15487.69|15367.69|15485.56|15365.56|15487.69|15367.69|15485.48|15365.48|10
1627784110000|2021-08-01 02:15:10|15485.61|15365.61|15487.91|15367.91|15487.91|15367.91|15485.61|15365.61|10
1627784120000|2021-08-01 02:15:20|15488.1|15368.1|15489|15369|15489.47|15369.47|15488.1|15368.1|10
1627784130000|2021-08-01 02:15:30|15489.12|15369.12|15490.04|15370.04|15490.13|15370.13|15489.12|15369.12|10
1627784140000|2021-08-01 02:15:40|15490.26|15370.26|15491.41|15371.41|15491.41|15371.41|15490.08|15370.08|9
1627784150000|2021-08-01 02:15:50|15491.3|15371.3|15490.92|15370.92|15491.37|15371.37|15489.74|15369.74|10
1627784160000|2021-08-01 02:16:00|15490.88|15370.88|15492.46|15372.46|15492.46|15372.46|15490.88|15370.88|9
1627784170000|2021-08-01 02:16:10|15492.17|15372.17|15491.36|15371.36|15493.04|15373.04|15490.78|15370.78|10
1627784180000|2021-08-01 02:16:20|15490.92|15370.92|15488.45|15368.45|15490.92|15370.92|15488.45|15368.45|10
1627784190000|2021-08-01 02:16:30|15488.78|15368.78|15487.39|15367.39|15488.92|15368.92|15487.14|15367.14|10
1627784200000|2021-08-01 02:16:40|15487.8|15367.8|15485.68|15365.68|15488.11|15368.11|15485.68|15365.68|10
1627784210000|2021-08-01 02:16:50|15485.29|15365.29|15485.41|15365.41|15485.81|15365.81|15485.29|15365.29|10
1627784220000|2021-08-01 02:17:00|15485.31|15365.31|15485.75|15365.75|15486.85|15366.85|15485.31|15365.31|9
1627784230000|2021-08-01 02:17:10|15486.52|15366.52|15485.68|15365.68|15487.88|15367.88|15485.68|15365.68|10
1627784240000|2021-08-01 02:17:20|15485.92|15365.92|15485.93|15365.93|15486.4|15366.4|15485.87|15365.87|10
1627784250000|2021-08-01 02:17:30|15484.94|15364.94|15486.34|15366.34|15486.44|15366.44|15484.94|15364.94|10
1627784260000|2021-08-01 02:17:40|15486.22|15366.22|15484.05|15364.05|15486.22|15366.22|15483.82|15363.82|10
1627784270000|2021-08-01 02:17:50|15484.09|15364.09|15485.86|15365.86|15485.86|15365.86|15484.09|15364.09|10
1627784280000|2021-08-01 02:18:00|15487.51|15367.51|15490.53|15370.53|15490.53|15370.53|15487.35|15367.35|10
1627784290000|2021-08-01 02:18:10|15490.72|15370.72|15492.71|15372.71|15492.77|15372.77|15490.72|15370.72|10
1627784300000|2021-08-01 02:18:20|15494.07|15374.07|15496.98|15376.98|15496.98|15376.98|15494.04|15374.04|9
1627784310000|2021-08-01 02:18:30|15497.33|15377.33|15496.84|15376.84|15497.45|15377.45|15496.17|15376.17|10
1627784320000|2021-08-01 02:18:40|15496.87|15376.87|15498.33|15378.33|15498.33|15378.33|15496.87|15376.87|10
1627784330000|2021-08-01 02:18:50|15498.24|15378.24|15499.05|15379.05|15499.05|15379.05|15498.12|15378.12|9
1627784340000|2021-08-01 02:19:00|15499.21|15379.21|15503.3|15383.3|15503.3|15383.3|15499.21|15379.21|9
1627784350000|2021-08-01 02:19:10|15503.34|15383.34|15506.18|15386.18|15506.18|15386.18|15503.34|15383.34|10
1627784360000|2021-08-01 02:19:20|15506.06|15386.06|15508.24|15388.24|15508.39|15388.39|15505.71|15385.71|10
1627784370000|2021-08-01 02:19:30|15506.72|15386.72|15506.95|15386.95|15506.95|15386.95|15506.26|15386.26|10
1627784380000|2021-08-01 02:19:40|15507.22|15387.22|15505.2|15385.2|15507.43|15387.43|15505.2|15385.2|10
1627784390000|2021-08-01 02:19:50|15505.13|15385.13|15504.34|15384.34|15505.13|15385.13|15504.04|15384.04|10
1627784400000|2021-08-01 02:20:00|15503.02|15383.02|15499.16|15379.16|15503.02|15383.02|15499.16|15379.16|10
1627784410000|2021-08-01 02:20:10|15499.66|15379.66|15501.41|15381.41|15502.16|15382.16|15499.66|15379.66|10
1627784420000|2021-08-01 02:20:20|15500.78|15380.78|15502.81|15382.81|15502.98|15382.98|15500.35|15380.35|10
1627784430000|2021-08-01 02:20:30|15502.63|15382.63|15503.81|15383.81|15503.81|15383.81|15502.18|15382.18|10
1627784440000|2021-08-01 02:20:40|15503.85|15383.85|15504.55|15384.55|15504.56|15384.56|15503.84|15383.84|10
1627784450000|2021-08-01 02:20:50|15504.71|15384.71|15505.08|15385.08|15505.08|15385.08|15503.47|15383.47|10
1627784460000|2021-08-01 02:21:00|15504.11|15384.11|15504.11|15384.11|15505.23|15385.23|15504.01|15384.01|10
1627784470000|2021-08-01 02:21:10|15504.1|15384.1|15505.9|15385.9|15505.91|15385.91|15504.1|15384.1|10
1627784480000|2021-08-01 02:21:20|15505.76|15385.76|15506.81|15386.81|15506.9|15386.9|15505.76|15385.76|9
1627784490000|2021-08-01 02:21:30|15506.8|15386.8|15507.21|15387.21|15507.22|15387.22|15506.67|15386.67|9
1627784500000|2021-08-01 02:21:40|15506.33|15386.33|15504.77|15384.77|15506.35|15386.35|15504.57|15384.57|10
1627784510000|2021-08-01 02:21:50|15504.63|15384.63|15505.62|15385.62|15505.62|15385.62|15504.63|15384.63|10
1627784520000|2021-08-01 02:22:00|15505.43|15385.43|15505.42|15385.42|15505.43|15385.43|15504.92|15384.92|9
1627784530000|2021-08-01 02:22:10|15506.79|15386.79|15506.27|15386.27|15506.9|15386.9|15505.43|15385.43|9
1627784540000|2021-08-01 02:22:20|15506.23|15386.23|15504.65|15384.65|15506.23|15386.23|15503.77|15383.77|10
1627784550000|2021-08-01 02:22:30|15506.25|15386.25|15505.27|15385.27|15507.14|15387.14|15505.27|15385.27|10
1627784560000|2021-08-01 02:22:40|15504.03|15384.03|15506.25|15386.25|15506.25|15386.25|15502.8|15382.8|9
1627784570000|2021-08-01 02:22:50|15506.48|15386.48|15507.47|15387.47|15507.47|15387.47|15505.96|15385.96|8
1627784580000|2021-08-01 02:23:00|15507.75|15387.75|15509.53|15389.53|15510.68|15390.68|15507.75|15387.75|10
1627784590000|2021-08-01 02:23:10|15509.75|15389.75|15510.38|15390.38|15511.17|15391.17|15509.75|15389.75|9
1627784600000|2021-08-01 02:23:20|15508.77|15388.77|15507.67|15387.67|15508.77|15388.77|15507.67|15387.67|9
1627784610000|2021-08-01 02:23:30|15507.86|15387.86|15506.5|15386.5|15508.21|15388.21|15506.19|15386.19|10
1627784620000|2021-08-01 02:23:40|15506.52|15386.52|15507.51|15387.51|15507.51|15387.51|15506|15386|10
1627784630000|2021-08-01 02:23:50|15507.35|15387.35|15507.4|15387.4|15507.52|15387.52|15507.1|15387.1|10
1627784640000|2021-08-01 02:24:00|15507.62|15387.62|15508.43|15388.43|15508.43|15388.43|15507.62|15387.62|10
1627784650000|2021-08-01 02:24:10|15508.37|15388.37|15508.54|15388.54|15509.21|15389.21|15508.05|15388.05|10
1627784660000|2021-08-01 02:24:20|15508.27|15388.27|15510.87|15390.87|15511.05|15391.05|15508.27|15388.27|10
1627784670000|2021-08-01 02:24:30|15510.66|15390.66|15511.31|15391.31|15511.61|15391.61|15510.56|15390.56|10
1627784680000|2021-08-01 02:24:40|15511.44|15391.44|15511.74|15391.74|15511.74|15391.74|15511.35|15391.35|8
1627784690000|2021-08-01 02:24:50|15511.48|15391.48|15511.4|15391.4|15511.48|15391.48|15511.03|15391.03|9
1627784700000|2021-08-01 02:25:00|15511.38|15391.38|15514.69|15394.69|15514.69|15394.69|15511.38|15391.38|9
1627784710000|2021-08-01 02:25:10|15515.11|15395.11|15516.46|15396.46|15516.46|15396.46|15514.62|15394.62|10
1627784720000|2021-08-01 02:25:20|15516.53|15396.53|15517.36|15397.36|15517.38|15397.38|15516.53|15396.53|9
1627784730000|2021-08-01 02:25:30|15518.2|15398.2|15521.05|15401.05|15521.05|15401.05|15518.2|15398.2|10
1627784740000|2021-08-01 02:25:40|15521.2|15401.2|15521.74|15401.74|15522.77|15402.77|15521.2|15401.2|10
1627784750000|2021-08-01 02:25:50|15521.52|15401.52|15522.35|15402.35|15522.35|15402.35|15521.16|15401.16|10
1627784760000|2021-08-01 02:26:00|15522.24|15402.24|15522.79|15402.79|15523.16|15403.16|15521.55|15401.55|10
1627784770000|2021-08-01 02:26:10|15522.5|15402.5|15523.05|15403.05|15523.25|15403.25|15521.5|15401.5|10
1627784780000|2021-08-01 02:26:20|15522.69|15402.69|15529.92|15409.92|15529.92|15409.92|15522.18|15402.18|10
1627784790000|2021-08-01 02:26:30|15529.95|15409.95|15533.83|15413.83|15533.83|15413.83|15529.72|15409.72|10
1627784800000|2021-08-01 02:26:40|15533.8|15413.8|15540.79|15420.79|15540.79|15420.79|15533.18|15413.18|10
1627784810000|2021-08-01 02:26:50|15540.28|15420.28|15543.62|15423.62|15543.62|15423.62|15540.28|15420.28|10
1627784820000|2021-08-01 02:27:00|15543.22|15423.22|15541.91|15421.91|15543.22|15423.22|15541.24|15421.24|10
1627784830000|2021-08-01 02:27:10|15542.57|15422.57|15544.33|15424.33|15544.33|15424.33|15541.31|15421.31|10
1627784840000|2021-08-01 02:27:20|15543.94|15423.94|15544.83|15424.83|15545.69|15425.69|15543.94|15423.94|10
1627784850000|2021-08-01 02:27:30|15544.72|15424.72|15544.34|15424.34|15544.72|15424.72|15544.34|15424.34|9
1627784860000|2021-08-01 02:27:40|15544.37|15424.37|15543.62|15423.62|15544.37|15424.37|15542.99|15422.99|10
1627784870000|2021-08-01 02:27:50|15543.81|15423.81|15543.41|15423.41|15544.31|15424.31|15542.65|15422.65|10
1627784880000|2021-08-01 02:28:00|15543.44|15423.44|15544.7|15424.7|15544.92|15424.92|15543.44|15423.44|9
1627784890000|2021-08-01 02:28:10|15544.85|15424.85|15544.87|15424.87|15544.97|15424.97|15544.76|15424.76|7
1627784900000|2021-08-01 02:28:20|15544.86|15424.86|15549.45|15429.45|15549.45|15429.45|15544.86|15424.86|9
1627784910000|2021-08-01 02:28:30|15549.77|15429.77|15546.11|15426.11|15549.91|15429.91|15546.11|15426.11|10
1627784920000|2021-08-01 02:28:40|15546.02|15426.02|15545.91|15425.91|15546.55|15426.55|15545.41|15425.41|10
1627784930000|2021-08-01 02:28:50|15547.07|15427.07|15550.03|15430.03|15550.03|15430.03|15547.07|15427.07|9
1627784940000|2021-08-01 02:29:00|15550.06|15430.06|15549.65|15429.65|15550.7|15430.7|15548.97|15428.97|10
1627784950000|2021-08-01 02:29:10|15549.19|15429.19|15548.13|15428.13|15549.34|15429.34|15547.83|15427.83|10
1627784960000|2021-08-01 02:29:20|15548.05|15428.05|15548.93|15428.93|15549.74|15429.74|15548.05|15428.05|10
1627784970000|2021-08-01 02:29:30|15548.68|15428.68|15547.95|15427.95|15548.68|15428.68|15547.64|15427.64|10
1627784980000|2021-08-01 02:29:40|15547.83|15427.83|15548.46|15428.46|15548.61|15428.61|15547.83|15427.83|10
1627784990000|2021-08-01 02:29:50|15548.57|15428.57|15549.75|15429.75|15549.75|15429.75|15548.57|15428.57|9
1627785000000|2021-08-01 02:30:00|15550.04|15430.04|15550.68|15430.68|15551.51|15431.51|15550.04|15430.04|10
1627785010000|2021-08-01 02:30:10|15550.85|15430.85|15551.71|15431.71|15551.96|15431.96|15550.58|15430.58|10
1627785020000|2021-08-01 02:30:20|15551.7|15431.7|15550.28|15430.28|15551.76|15431.76|15550.28|15430.28|9
1627785030000|2021-08-01 02:30:30|15550.67|15430.67|15552.43|15432.43|15552.43|15432.43|15550.55|15430.55|10
1627785040000|2021-08-01 02:30:40|15552.15|15432.15|15551.06|15431.06|15552.15|15432.15|15550.16|15430.16|10
1627785050000|2021-08-01 02:30:50|15551.2|15431.2|15553.59|15433.59|15553.59|15433.59|15551.11|15431.11|10
1627785060000|2021-08-01 02:31:00|15553.43|15433.43|15554.85|15434.85|15555.1|15435.1|15553.43|15433.43|10
1627785070000|2021-08-01 02:31:10|15555.01|15435.01|15554.03|15434.03|15555.57|15435.57|15554.03|15434.03|10
1627785080000|2021-08-01 02:31:20|15554.79|15434.79|15553.05|15433.05|15554.79|15434.79|15552.99|15432.99|10
1627785090000|2021-08-01 02:31:30|15553.37|15433.37|15551.4|15431.4|15553.37|15433.37|15551.4|15431.4|10
1627785100000|2021-08-01 02:31:40|15551.62|15431.62|15550.58|15430.58|15551.62|15431.62|15550.02|15430.02|10
1627785110000|2021-08-01 02:31:50|15549.86|15429.86|15550.55|15430.55|15550.55|15430.55|15549.16|15429.16|10
1627785120000|2021-08-01 02:32:00|15549.68|15429.68|15551.51|15431.51|15552.26|15432.26|15549.68|15429.68|10
1627785130000|2021-08-01 02:32:10|15551.67|15431.67|15554.35|15434.35|15554.6|15434.6|15551.67|15431.67|10
1627785140000|2021-08-01 02:32:20|15554.36|15434.36|15553.52|15433.52|15554.45|15434.45|15552.78|15432.78|10
1627785150000|2021-08-01 02:32:30|15553.46|15433.46|15554.94|15434.94|15555.55|15435.55|15552.95|15432.95|10
1627785160000|2021-08-01 02:32:40|15556.35|15436.35|15554.16|15434.16|15556.35|15436.35|15554.09|15434.09|10
1627785170000|2021-08-01 02:32:50|15554.1|15434.1|15553.86|15433.86|15554.47|15434.47|15553.84|15433.84|10
1627785180000|2021-08-01 02:33:00|15553.96|15433.96|15555.4|15435.4|15555.95|15435.95|15553.96|15433.96|10
1627785190000|2021-08-01 02:33:10|15554.95|15434.95|15552.2|15432.2|15554.95|15434.95|15552.18|15432.18|10
1627785200000|2021-08-01 02:33:20|15552.23|15432.23|15552.55|15432.55|15553.55|15433.55|15551.79|15431.79|10
1627785210000|2021-08-01 02:33:30|15552.72|15432.72|15555.34|15435.34|15556.04|15436.04|15552.72|15432.72|10
1627785220000|2021-08-01 02:33:40|15555.52|15435.52|15554.03|15434.03|15555.71|15435.71|15553.46|15433.46|10
1627785230000|2021-08-01 02:33:50|15554.94|15434.94|15553.53|15433.53|15554.94|15434.94|15553.53|15433.53|8
1627785240000|2021-08-01 02:34:00|15553.77|15433.77|15554.53|15434.53|15554.64|15434.64|15553.75|15433.75|10
1627785250000|2021-08-01 02:34:10|15554.32|15434.32|15553.12|15433.12|15554.32|15434.32|15552.99|15432.99|10
1627785260000|2021-08-01 02:34:20|15553.17|15433.17|15552.62|15432.62|15553.49|15433.49|15552.62|15432.62|10
1627785270000|2021-08-01 02:34:30|15552.79|15432.79|15548.31|15428.31|15552.79|15432.79|15548.31|15428.31|10
1627785280000|2021-08-01 02:34:40|15548|15428|15542.46|15422.46|15548|15428|15542.46|15422.46|10
1627785290000|2021-08-01 02:34:50|15541.6|15421.6|15539.02|15419.02|15541.6|15421.6|15539.02|15419.02|10
1627785300000|2021-08-01 02:35:00|15538.3|15418.3|15535.39|15415.39|15538.3|15418.3|15534.88|15414.88|10
1627785310000|2021-08-01 02:35:10|15536.47|15416.47|15535.65|15415.65|15536.47|15416.47|15534.57|15414.57|10
1627785320000|2021-08-01 02:35:20|15536.84|15416.84|15540.26|15420.26|15540.26|15420.26|15536.71|15416.71|10
1627785330000|2021-08-01 02:35:30|15540.82|15420.82|15543.31|15423.31|15543.31|15423.31|15540.82|15420.82|10
1627785340000|2021-08-01 02:35:40|15543.61|15423.61|15543.71|15423.71|15543.71|15423.71|15543.18|15423.18|9
1627785350000|2021-08-01 02:35:50|15543.87|15423.87|15543.36|15423.36|15544.36|15424.36|15543.28|15423.28|10
1627785360000|2021-08-01 02:36:00|15543.93|15423.93|15545.7|15425.7|15545.9|15425.9|15543.93|15423.93|10
1627785370000|2021-08-01 02:36:10|15546.22|15426.22|15543.44|15423.44|15547.02|15427.02|15543.44|15423.44|10
1627785380000|2021-08-01 02:36:20|15543.56|15423.56|15543.72|15423.72|15544.48|15424.48|15543.56|15423.56|10
1627785390000|2021-08-01 02:36:30|15543.83|15423.83|15543.54|15423.54|15543.94|15423.94|15543.17|15423.17|10
1627785400000|2021-08-01 02:36:40|15544.55|15424.55|15542.89|15422.89|15544.8|15424.8|15542.89|15422.89|10
1627785410000|2021-08-01 02:36:50|15542.5|15422.5|15544.66|15424.66|15544.66|15424.66|15542.5|15422.5|10
1627785420000|2021-08-01 02:37:00|15544.59|15424.59|15544.94|15424.94|15545.68|15425.68|15544.59|15424.59|10
1627785430000|2021-08-01 02:37:10|15544.73|15424.73|15543.31|15423.31|15544.89|15424.89|15543.09|15423.09|10
1627785440000|2021-08-01 02:37:20|15543.23|15423.23|15540.16|15420.16|15543.4|15423.4|15540.16|15420.16|10
1627785450000|2021-08-01 02:37:30|15539.7|15419.7|15540|15420|15540|15420|15538.16|15418.16|10
1627785460000|2021-08-01 02:37:40|15540.09|15420.09|15540.71|15420.71|15540.71|15420.71|15539.76|15419.76|10
1627785470000|2021-08-01 02:37:50|15541.01|15421.01|15543.47|15423.47|15543.47|15423.47|15541.01|15421.01|10
1627785480000|2021-08-01 02:38:00|15542.1|15422.1|15543.84|15423.84|15543.84|15423.84|15541.83|15421.83|9
1627785490000|2021-08-01 02:38:10|15543.7|15423.7|15543.76|15423.76|15543.76|15423.76|15542.2|15422.2|10
1627785500000|2021-08-01 02:38:20|15542.85|15422.85|15545.47|15425.47|15545.47|15425.47|15542.85|15422.85|9
1627785510000|2021-08-01 02:38:30|15545.45|15425.45|15548|15428|15548|15428|15545.45|15425.45|10
1627785520000|2021-08-01 02:38:40|15547.96|15427.96|15549.6|15429.6|15549.77|15429.77|15547.96|15427.96|10
1627785530000|2021-08-01 02:38:50|15549.5|15429.5|15548.93|15428.93|15549.5|15429.5|15548.58|15428.58|10
1627785540000|2021-08-01 02:39:00|15548.77|15428.77|15547.49|15427.49|15548.77|15428.77|15546.88|15426.88|10
1627785550000|2021-08-01 02:39:10|15547.55|15427.55|15550.43|15430.43|15550.43|15430.43|15547.2|15427.2|10
1627785560000|2021-08-01 02:39:20|15550.79|15430.79|15554.55|15434.55|15554.55|15434.55|15550.56|15430.56|10
1627785570000|2021-08-01 02:39:30|15554.13|15434.13|15555.84|15435.84|15555.84|15435.84|15554.13|15434.13|9
1627785580000|2021-08-01 02:39:40|15555.85|15435.85|15556.7|15436.7|15556.7|15436.7|15555.73|15435.73|10
1627785590000|2021-08-01 02:39:50|15555.78|15435.78|15552.38|15432.38|15555.78|15435.78|15552.38|15432.38|10
1627785600000|2021-08-01 02:40:00|15552.12|15432.12|15556.31|15436.31|15556.31|15436.31|15551.96|15431.96|10
1627785610000|2021-08-01 02:40:10|15557.19|15437.19|15555.6|15435.6|15557.19|15437.19|15555.6|15435.6|9
1627785620000|2021-08-01 02:40:20|15555.21|15435.21|15557.52|15437.52|15557.52|15437.52|15555.21|15435.21|10
1627785630000|2021-08-01 02:40:30|15557.73|15437.73|15558.58|15438.58|15558.74|15438.74|15557.73|15437.73|10
1627785640000|2021-08-01 02:40:40|15558.57|15438.57|15558.02|15438.02|15558.67|15438.67|15557.94|15437.94|10
1627785650000|2021-08-01 02:40:50|15557.78|15437.78|15559.32|15439.32|15559.32|15439.32|15557.58|15437.58|10
1627785660000|2021-08-01 02:41:00|15559.37|15439.37|15560.46|15440.46|15560.59|15440.59|15558.78|15438.78|10
1627785670000|2021-08-01 02:41:10|15560.82|15440.82|15561.15|15441.15|15562.4|15442.4|15560.82|15440.82|10
1627785680000|2021-08-01 02:41:20|15561.4|15441.4|15563.18|15443.18|15563.26|15443.26|15561.31|15441.31|10
1627785690000|2021-08-01 02:41:30|15563.5|15443.5|15566.23|15446.23|15566.31|15446.31|15563.5|15443.5|10
1627785700000|2021-08-01 02:41:40|15566.33|15446.33|15569.01|15449.01|15569.69|15449.69|15566.33|15446.33|10
1627785710000|2021-08-01 02:41:50|15569.26|15449.26|15569.44|15449.44|15570.74|15450.74|15568.44|15448.44|10
1627785720000|2021-08-01 02:42:00|15569.57|15449.57|15571.03|15451.03|15571.03|15451.03|15569.45|15449.45|10
1627785730000|2021-08-01 02:42:10|15571.09|15451.09|15572.05|15452.05|15572.05|15452.05|15571.02|15451.02|10
1627785740000|2021-08-01 02:42:20|15572.29|15452.29|15573.19|15453.19|15573.52|15453.52|15571.92|15451.92|9
1627785750000|2021-08-01 02:42:30|15573.37|15453.37|15573.76|15453.76|15575.16|15455.16|15573.37|15453.37|10
1627785760000|2021-08-01 02:42:40|15573.8|15453.8|15571.97|15451.97|15573.94|15453.94|15571.97|15451.97|10
1627785770000|2021-08-01 02:42:50|15571.75|15451.75|15571.46|15451.46|15571.81|15451.81|15571.46|15451.46|10
1627785780000|2021-08-01 02:43:00|15571.53|15451.53|15572.76|15452.76|15572.76|15452.76|15571.32|15451.32|9
1627785790000|2021-08-01 02:43:10|15573.69|15453.69|15573.76|15453.76|15574.21|15454.21|15573.54|15453.54|9
1627785800000|2021-08-01 02:43:20|15573.82|15453.82|15575.67|15455.67|15575.67|15455.67|15573.67|15453.67|10
1627785810000|2021-08-01 02:43:30|15575.63|15455.63|15573.45|15453.45|15575.63|15455.63|15573.45|15453.45|10
1627785820000|2021-08-01 02:43:40|15573.71|15453.71|15573.3|15453.3|15574.18|15454.18|15573.3|15453.3|10
1627785830000|2021-08-01 02:43:50|15574.33|15454.33|15575.43|15455.43|15575.43|15455.43|15574.33|15454.33|10
1627785840000|2021-08-01 02:44:00|15575.54|15455.54|15573.95|15453.95|15575.54|15455.54|15573.82|15453.82|9
1627785850000|2021-08-01 02:44:10|15573.83|15453.83|15574.25|15454.25|15574.25|15454.25|15573.81|15453.81|10
1627785860000|2021-08-01 02:44:20|15573.54|15453.54|15574.88|15454.88|15575|15455|15573.54|15453.54|10
1627785870000|2021-08-01 02:44:30|15574.82|15454.82|15574.64|15454.64|15575.44|15455.44|15574.64|15454.64|10
1627785880000|2021-08-01 02:44:40|15574.7|15454.7|15573.42|15453.42|15574.7|15454.7|15572.37|15452.37|10
1627785890000|2021-08-01 02:44:50|15573.72|15453.72|15574.15|15454.15|15574.2|15454.2|15573.35|15453.35|10
1627785900000|2021-08-01 02:45:00|15574.74|15454.74|15575.06|15455.06|15575.57|15455.57|15574.74|15454.74|10
1627785910000|2021-08-01 02:45:10|15575.08|15455.08|15574.23|15454.23|15575.51|15455.51|15573.08|15453.08|10
1627785920000|2021-08-01 02:45:20|15574.16|15454.16|15572.51|15452.51|15574.2|15454.2|15572.51|15452.51|10
1627785930000|2021-08-01 02:45:30|15572.44|15452.44|15573.7|15453.7|15573.7|15453.7|15572.44|15452.44|10
1627785940000|2021-08-01 02:45:40|15573.72|15453.72|15571.36|15451.36|15573.91|15453.91|15571.36|15451.36|9
1627785950000|2021-08-01 02:45:50|15571|15451|15573.08|15453.08|15573.17|15453.17|15571|15451|9
1627785960000|2021-08-01 02:46:00|15573.03|15453.03|15571.55|15451.55|15573.04|15453.04|15571.41|15451.41|10
1627785970000|2021-08-01 02:46:10|15571.79|15451.79|15572.04|15452.04|15572.33|15452.33|15571.71|15451.71|10
1627785980000|2021-08-01 02:46:20|15572.67|15452.67|15573.8|15453.8|15574.06|15454.06|15572.67|15452.67|10
1627785990000|2021-08-01 02:46:30|15573.93|15453.93|15575.38|15455.38|15576.49|15456.49|15573.93|15453.93|9
1627786000000|2021-08-01 02:46:40|15575.42|15455.42|15577.66|15457.66|15577.66|15457.66|15575.31|15455.31|8
1627786010000|2021-08-01 02:46:50|15577.62|15457.62|15577.66|15457.66|15578.98|15458.98|15577.62|15457.62|10
1627786020000|2021-08-01 02:47:00|15578.37|15458.37|15578.02|15458.02|15578.53|15458.53|15576.59|15456.59|10
1627786030000|2021-08-01 02:47:10|15577.42|15457.42|15575.72|15455.72|15577.42|15457.42|15575.72|15455.72|9
1627786040000|2021-08-01 02:47:20|15575.79|15455.79|15574.37|15454.37|15575.79|15455.79|15574.37|15454.37|10
1627786050000|2021-08-01 02:47:30|15574.66|15454.66|15573.26|15453.26|15574.73|15454.73|15573.26|15453.26|9
1627786060000|2021-08-01 02:47:40|15574.41|15454.41|15574|15454|15574.91|15454.91|15573.78|15453.78|10
1627786070000|2021-08-01 02:47:50|15574.07|15454.07|15571.9|15451.9|15574.44|15454.44|15571.9|15451.9|10
1627786080000|2021-08-01 02:48:00|15571.79|15451.79|15572.96|15452.96|15572.96|15452.96|15571.79|15451.79|8
1627786090000|2021-08-01 02:48:10|15572.91|15452.91|15572.14|15452.14|15572.91|15452.91|15572.1|15452.1|7
1627786100000|2021-08-01 02:48:20|15571.97|15451.97|15570.23|15450.23|15571.97|15451.97|15570.23|15450.23|9
1627786110000|2021-08-01 02:48:30|15570.22|15450.22|15570.35|15450.35|15570.68|15450.68|15570.04|15450.04|10
1627786120000|2021-08-01 02:48:40|15570.25|15450.25|15569.47|15449.47|15570.25|15450.25|15569.47|15449.47|10
1627786130000|2021-08-01 02:48:50|15569.33|15449.33|15570.27|15450.27|15570.27|15450.27|15569.31|15449.31|9
1627786140000|2021-08-01 02:49:00|15571.26|15451.26|15574.68|15454.68|15574.68|15454.68|15571.26|15451.26|10
1627786150000|2021-08-01 02:49:10|15574.63|15454.63|15577.07|15457.07|15577.36|15457.36|15574.63|15454.63|9
1627786160000|2021-08-01 02:49:20|15577.03|15457.03|15577.79|15457.79|15577.89|15457.89|15576.22|15456.22|10
1627786170000|2021-08-01 02:49:30|15577.59|15457.59|15578.11|15458.11|15578.65|15458.65|15577.59|15457.59|10
1627786180000|2021-08-01 02:49:40|15578.7|15458.7|15577.12|15457.12|15578.7|15458.7|15576.36|15456.36|10
1627786190000|2021-08-01 02:49:50|15576.85|15456.85|15575.63|15455.63|15576.85|15456.85|15575.63|15455.63|9
1627786200000|2021-08-01 02:50:00|15575.46|15455.46|15576.19|15456.19|15576.25|15456.25|15574.93|15454.93|10
1627786210000|2021-08-01 02:50:10|15576.09|15456.09|15575.53|15455.53|15576.59|15456.59|15575.53|15455.53|9
1627786220000|2021-08-01 02:50:20|15575.18|15455.18|15573|15453|15575.87|15455.87|15572.9|15452.9|10
1627786230000|2021-08-01 02:50:30|15573.28|15453.28|15571.01|15451.01|15573.47|15453.47|15571.01|15451.01|9
1627786240000|2021-08-01 02:50:40|15571.2|15451.2|15571.7|15451.7|15571.7|15451.7|15570.66|15450.66|10
1627786250000|2021-08-01 02:50:50|15571.24|15451.24|15570.44|15450.44|15571.49|15451.49|15570.44|15450.44|10
1627786260000|2021-08-01 02:51:00|15570.51|15450.51|15570.04|15450.04|15570.76|15450.76|15569.98|15449.98|10
1627786270000|2021-08-01 02:51:10|15569.81|15449.81|15567.03|15447.03|15569.81|15449.81|15567.03|15447.03|10
1627786280000|2021-08-01 02:51:20|15567.31|15447.31|15563.55|15443.55|15567.31|15447.31|15563.32|15443.32|10
1627786290000|2021-08-01 02:51:30|15562.14|15442.14|15562.4|15442.4|15562.4|15442.4|15560.97|15440.97|10
1627786300000|2021-08-01 02:51:40|15562.47|15442.47|15560.87|15440.87|15562.47|15442.47|15560.69|15440.69|10
1627786310000|2021-08-01 02:51:50|15560.52|15440.52|15559.71|15439.71|15560.52|15440.52|15558.91|15438.91|10
1627786320000|2021-08-01 02:52:00|15559.95|15439.95|15561.34|15441.34|15561.34|15441.34|15559.95|15439.95|10
1627786330000|2021-08-01 02:52:10|15561.67|15441.67|15556.27|15436.27|15562.08|15442.08|15556.27|15436.27|10
1627786340000|2021-08-01 02:52:20|15556.2|15436.2|15555.95|15435.95|15557.01|15437.01|15555.95|15435.95|10
1627786350000|2021-08-01 02:52:30|15555.61|15435.61|15554.33|15434.33|15556.35|15436.35|15554.33|15434.33|9
1627786360000|2021-08-01 02:52:40|15554.23|15434.23|15555.15|15435.15|15555.2|15435.2|15554.17|15434.17|8
1627786370000|2021-08-01 02:52:50|15555.28|15435.28|15555.94|15435.94|15555.96|15435.96|15555.28|15435.28|9
1627786380000|2021-08-01 02:53:00|15556.34|15436.34|15560.44|15440.44|15560.9|15440.9|15556.34|15436.34|10
1627786390000|2021-08-01 02:53:10|15560.54|15440.54|15562.8|15442.8|15562.8|15442.8|15560.34|15440.34|10
1627786400000|2021-08-01 02:53:20|15563.04|15443.04|15566|15446|15566|15446|15562.28|15442.28|10
1627786410000|2021-08-01 02:53:30|15566.83|15446.83|15565.73|15445.73|15567.24|15447.24|15565.73|15445.73|10
1627786420000|2021-08-01 02:53:40|15566.08|15446.08|15566.75|15446.75|15566.77|15446.77|15566.08|15446.08|10
1627786430000|2021-08-01 02:53:50|15566.83|15446.83|15568.24|15448.24|15568.43|15448.43|15566.77|15446.77|10
1627786440000|2021-08-01 02:54:00|15569.45|15449.45|15570.94|15450.94|15571.11|15451.11|15569.44|15449.44|10
1627786450000|2021-08-01 02:54:10|15570.69|15450.69|15572.2|15452.2|15572.47|15452.47|15570.69|15450.69|10
1627786460000|2021-08-01 02:54:20|15571.92|15451.92|15572.77|15452.77|15572.77|15452.77|15571.92|15451.92|10
1627786470000|2021-08-01 02:54:30|15572.87|15452.87|15577.58|15457.58|15577.74|15457.74|15572.87|15452.87|10
1627786480000|2021-08-01 02:54:40|15577.72|15457.72|15577.53|15457.53|15577.72|15457.72|15576.21|15456.21|10
1627786490000|2021-08-01 02:54:50|15577.39|15457.39|15577.1|15457.1|15577.39|15457.39|15576.98|15456.98|10
1627786500000|2021-08-01 02:55:00|15576.93|15456.93|15577.35|15457.35|15577.79|15457.79|15576.88|15456.88|10
1627786510000|2021-08-01 02:55:10|15576.23|15456.23|15577.22|15457.22|15578.34|15458.34|15576.21|15456.21|9
1627786520000|2021-08-01 02:55:20|15577.54|15457.54|15579.62|15459.62|15580.55|15460.55|15577.54|15457.54|10
1627786530000|2021-08-01 02:55:30|15579.59|15459.59|15583.44|15463.44|15583.44|15463.44|15579.59|15459.59|10
1627786540000|2021-08-01 02:55:40|15583.72|15463.72|15581.22|15461.22|15583.82|15463.82|15581.22|15461.22|9
1627786550000|2021-08-01 02:55:50|15581.29|15461.29|15581.82|15461.82|15581.82|15461.82|15580.91|15460.91|10
1627786560000|2021-08-01 02:56:00|15582.08|15462.08|15582.07|15462.07|15582.14|15462.14|15581.19|15461.19|10
1627786570000|2021-08-01 02:56:10|15582.29|15462.29|15583.23|15463.23|15584.62|15464.62|15582.29|15462.29|10
1627786580000|2021-08-01 02:56:20|15583.08|15463.08|15581.78|15461.78|15583.08|15463.08|15581.78|15461.78|10
1627786590000|2021-08-01 02:56:30|15581.92|15461.92|15581.94|15461.94|15582.09|15462.09|15581.39|15461.39|10
1627786600000|2021-08-01 02:56:40|15581.69|15461.69|15582.48|15462.48|15583.01|15463.01|15581.38|15461.38|9
1627786610000|2021-08-01 02:56:50|15582.56|15462.56|15580.39|15460.39|15582.74|15462.74|15580.24|15460.24|9
1627786620000|2021-08-01 02:57:00|15580.46|15460.46|15581.15|15461.15|15582.23|15462.23|15580.46|15460.46|10
1627786630000|2021-08-01 02:57:10|15580.78|15460.78|15579.36|15459.36|15581.55|15461.55|15579.36|15459.36|10
1627786640000|2021-08-01 02:57:20|15579.22|15459.22|15577.57|15457.57|15579.45|15459.45|15577.55|15457.55|10
1627786650000|2021-08-01 02:57:30|15577.68|15457.68|15578.85|15458.85|15578.99|15458.99|15576.97|15456.97|9
1627786660000|2021-08-01 02:57:40|15578.27|15458.27|15577.49|15457.49|15578.27|15458.27|15577.49|15457.49|10
1627786670000|2021-08-01 02:57:50|15577.41|15457.41|15577.21|15457.21|15577.6|15457.6|15576.88|15456.88|9
1627786680000|2021-08-01 02:58:00|15577.27|15457.27|15580.38|15460.38|15580.38|15460.38|15577.27|15457.27|10
1627786690000|2021-08-01 02:58:10|15580.19|15460.19|15584.46|15464.46|15584.46|15464.46|15579.37|15459.37|10
1627786700000|2021-08-01 02:58:20|15584.81|15464.81|15587.04|15467.04|15588.2|15468.2|15584.79|15464.79|9
1627786710000|2021-08-01 02:58:30|15587.38|15467.38|15588.09|15468.09|15588.97|15468.97|15587.38|15467.38|10
1627786720000|2021-08-01 02:58:40|15588.06|15468.06|15587.51|15467.51|15588.88|15468.88|15587.51|15467.51|10
1627786730000|2021-08-01 02:58:50|15587.56|15467.56|15590.14|15470.14|15590.14|15470.14|15587.56|15467.56|10
1627786740000|2021-08-01 02:59:00|15590.46|15470.46|15594.15|15474.15|15594.51|15474.51|15590.46|15470.46|10
1627786750000|2021-08-01 02:59:10|15594.28|15474.28|15595.52|15475.52|15595.63|15475.63|15594.28|15474.28|9
1627786760000|2021-08-01 02:59:20|15595.45|15475.45|15596.01|15476.01|15596.73|15476.73|15595.45|15475.45|10
1627786770000|2021-08-01 02:59:30|15595.94|15475.94|15595.89|15475.89|15596.38|15476.38|15595.74|15475.74|10
1627786780000|2021-08-01 02:59:40|15596.25|15476.25|15594.36|15474.36|15596.29|15476.29|15594.36|15474.36|9
1627786790000|2021-08-01 02:59:50|15595.04|15475.04|15594.72|15474.72|15596.19|15476.19|15594.72|15474.72|9
1627786800000|2021-08-01 03:00:00|15594.84|15474.84|15598.7|15478.7|15598.74|15478.74|15594.84|15474.84|10
1627786810000|2021-08-01 03:00:10|15598.31|15478.31|15600.95|15480.95|15600.95|15480.95|15598.3|15478.3|10
1627786820000|2021-08-01 03:00:20|15601.3|15481.3|15600.75|15480.75|15601.36|15481.36|15600.75|15480.75|10
1627786830000|2021-08-01 03:00:30|15599.78|15479.78|15600.21|15480.21|15600.22|15480.22|15599.69|15479.69|9
1627786840000|2021-08-01 03:00:40|15600.26|15480.26|15601.37|15481.37|15601.37|15481.37|15600.12|15480.12|9
1627786850000|2021-08-01 03:00:50|15601.98|15481.98|15607.8|15487.8|15608.26|15488.26|15601.98|15481.98|10
1627786860000|2021-08-01 03:01:00|15608.53|15488.53|15609.77|15489.77|15610.13|15490.13|15608.47|15488.47|10
1627786870000|2021-08-01 03:01:10|15609.56|15489.56|15605.46|15485.46|15609.56|15489.56|15605.08|15485.08|10
1627786880000|2021-08-01 03:01:20|15605.67|15485.67|15607.42|15487.42|15607.75|15487.75|15605.67|15485.67|10
1627786890000|2021-08-01 03:01:30|15607.48|15487.48|15605.8|15485.8|15607.64|15487.64|15605.8|15485.8|10
1627786900000|2021-08-01 03:01:40|15606.15|15486.15|15606.87|15486.87|15606.87|15486.87|15605.81|15485.81|10
1627786910000|2021-08-01 03:01:50|15607.06|15487.06|15606.05|15486.05|15607.73|15487.73|15606.05|15486.05|10
1627786920000|2021-08-01 03:02:00|15605.45|15485.45|15602.25|15482.25|15605.59|15485.59|15602.25|15482.25|10
1627786930000|2021-08-01 03:02:10|15602.42|15482.42|15603.77|15483.77|15604.35|15484.35|15602.42|15482.42|10
1627786940000|2021-08-01 03:02:20|15603.75|15483.75|15605.96|15485.96|15605.96|15485.96|15603.13|15483.13|10
1627786950000|2021-08-01 03:02:30|15604.25|15484.25|15607.05|15487.05|15607.05|15487.05|15604.25|15484.25|10
1627786960000|2021-08-01 03:02:40|15606.16|15486.16|15608.91|15488.91|15608.91|15488.91|15606.16|15486.16|9
1627786970000|2021-08-01 03:02:50|15609.03|15489.03|15612.49|15492.49|15612.69|15492.69|15608.98|15488.98|10
1627786980000|2021-08-01 03:03:00|15612.37|15492.37|15612.39|15492.39|15612.61|15492.61|15610.96|15490.96|10
1627786990000|2021-08-01 03:03:10|15612.35|15492.35|15610.12|15490.12|15612.35|15492.35|15610.06|15490.06|9
1627787000000|2021-08-01 03:03:20|15610.46|15490.46|15611.54|15491.54|15611.54|15491.54|15609.9|15489.9|10
1627787010000|2021-08-01 03:03:30|15611.69|15491.69|15613.56|15493.56|15613.78|15493.78|15611.69|15491.69|8
1627787020000|2021-08-01 03:03:40|15613.55|15493.55|15613.38|15493.38|15613.55|15493.55|15612.43|15492.43|10
1627787030000|2021-08-01 03:03:50|15613.14|15493.14|15611.77|15491.77|15613.3|15493.3|15611.31|15491.31|10
1627787040000|2021-08-01 03:04:00|15611.97|15491.97|15611.35|15491.35|15612.79|15492.79|15611.35|15491.35|9
1627787050000|2021-08-01 03:04:10|15611.48|15491.48|15612.04|15492.04|15613.06|15493.06|15610.47|15490.47|10
1627787060000|2021-08-01 03:04:20|15612.54|15492.54|15612.96|15492.96|15613.23|15493.23|15612.54|15492.54|9
1627787070000|2021-08-01 03:04:30|15612.92|15492.92|15613.81|15493.81|15614.88|15494.88|15612.92|15492.92|10
1627787080000|2021-08-01 03:04:40|15614.7|15494.7|15615.12|15495.12|15616.23|15496.23|15614|15494|10
1627787090000|2021-08-01 03:04:50|15613.96|15493.96|15611.93|15491.93|15613.96|15493.96|15611.93|15491.93|10
1627787100000|2021-08-01 03:05:00|15611.64|15491.64|15611.68|15491.68|15613.11|15493.11|15611.25|15491.25|10
1627787110000|2021-08-01 03:05:10|15611.73|15491.73|15612.37|15492.37|15612.95|15492.95|15611.42|15491.42|9
1627787120000|2021-08-01 03:05:20|15612.57|15492.57|15613.78|15493.78|15613.86|15493.86|15612.57|15492.57|9
1627787130000|2021-08-01 03:05:30|15613.85|15493.85|15609.49|15489.49|15613.85|15493.85|15609.49|15489.49|10
1627787140000|2021-08-01 03:05:40|15607.53|15487.53|15606.04|15486.04|15608.41|15488.41|15605.84|15485.84|10
1627787150000|2021-08-01 03:05:50|15605.9|15485.9|15607.07|15487.07|15607.07|15487.07|15605.37|15485.37|10
1627787160000|2021-08-01 03:06:00|15606.79|15486.79|15607.32|15487.32|15608.4|15488.4|15604.73|15484.73|10
1627787170000|2021-08-01 03:06:10|15607.4|15487.4|15608.36|15488.36|15608.45|15488.45|15606.4|15486.4|10
1627787180000|2021-08-01 03:06:20|15608.69|15488.69|15607.76|15487.76|15609.26|15489.26|15607.58|15487.58|10
1627787190000|2021-08-01 03:06:30|15607.86|15487.86|15608.18|15488.18|15608.24|15488.24|15607.86|15487.86|10
1627787200000|2021-08-01 03:06:40|15608.04|15488.04|15610.96|15490.96|15610.96|15490.96|15606.84|15486.84|10
1627787210000|2021-08-01 03:06:50|15611.27|15491.27|15612.5|15492.5|15612.5|15492.5|15610.64|15490.64|10
1627787220000|2021-08-01 03:07:00|15612.98|15492.98|15613.01|15493.01|15613.01|15493.01|15611.57|15491.57|10
1627787230000|2021-08-01 03:07:10|15613.37|15493.37|15612.69|15492.69|15614.2|15494.2|15612.16|15492.16|10
1627787240000|2021-08-01 03:07:20|15609.65|15489.65|15604.4|15484.4|15610.51|15490.51|15603.41|15483.41|10
1627787250000|2021-08-01 03:07:30|15604.87|15484.87|15602.57|15482.57|15604.87|15484.87|15602.57|15482.57|10
1627787260000|2021-08-01 03:07:40|15602.43|15482.43|15598.94|15478.94|15602.46|15482.46|15598.94|15478.94|10
1627787270000|2021-08-01 03:07:50|15599|15479|15596.5|15476.5|15599.82|15479.82|15596.5|15476.5|10
1627787280000|2021-08-01 03:08:00|15596.09|15476.09|15594.05|15474.05|15597.05|15477.05|15594.05|15474.05|10
1627787290000|2021-08-01 03:08:10|15593.99|15473.99|15594.03|15474.03|15594.3|15474.3|15591.98|15471.98|10
1627787300000|2021-08-01 03:08:20|15594.01|15474.01|15594.95|15474.95|15594.95|15474.95|15593.63|15473.63|10
1627787310000|2021-08-01 03:08:30|15594.9|15474.9|15591.46|15471.46|15594.9|15474.9|15591.03|15471.03|10
1627787320000|2021-08-01 03:08:40|15591.14|15471.14|15589.76|15469.76|15591.14|15471.14|15589.65|15469.65|9
1627787330000|2021-08-01 03:08:50|15589.6|15469.6|15585.62|15465.62|15589.6|15469.6|15585.62|15465.62|9
1627787340000|2021-08-01 03:09:00|15585.65|15465.65|15582.38|15462.38|15586.51|15466.51|15582.34|15462.34|10
1627787350000|2021-08-01 03:09:10|15581.97|15461.97|15580.47|15460.47|15581.97|15461.97|15579.89|15459.89|8
1627787360000|2021-08-01 03:09:20|15581.1|15461.1|15581.14|15461.14|15581.14|15461.14|15579.85|15459.85|10
1627787370000|2021-08-01 03:09:30|15581.88|15461.88|15584.32|15464.32|15584.52|15464.52|15581.88|15461.88|10
1627787380000|2021-08-01 03:09:40|15584.56|15464.56|15585.59|15465.59|15585.72|15465.72|15584.56|15464.56|9
1627787390000|2021-08-01 03:09:50|15585.8|15465.8|15590.31|15470.31|15590.31|15470.31|15585.8|15465.8|10
1627787400000|2021-08-01 03:10:00|15590.46|15470.46|15591.12|15471.12|15591.73|15471.73|15589.87|15469.87|10
1627787410000|2021-08-01 03:10:10|15591.17|15471.17|15587.53|15467.53|15591.17|15471.17|15587.53|15467.53|10
1627787420000|2021-08-01 03:10:20|15587.48|15467.48|15585.89|15465.89|15588.23|15468.23|15585.89|15465.89|10
1627787430000|2021-08-01 03:10:30|15585.84|15465.84|15589.8|15469.8|15589.8|15469.8|15585.84|15465.84|10
1627787440000|2021-08-01 03:10:40|15589.83|15469.83|15594.5|15474.5|15594.55|15474.55|15589.83|15469.83|10
1627787450000|2021-08-01 03:10:50|15594.84|15474.84|15595.38|15475.38|15596.41|15476.41|15594.84|15474.84|10
1627787460000|2021-08-01 03:11:00|15595.26|15475.26|15595.27|15475.27|15596.5|15476.5|15594.64|15474.64|10
1627787470000|2021-08-01 03:11:10|15595.48|15475.48|15596.64|15476.64|15597.39|15477.39|15595.48|15475.48|10
1627787480000|2021-08-01 03:11:20|15596.63|15476.63|15590.49|15470.49|15596.63|15476.63|15590.49|15470.49|10
1627787490000|2021-08-01 03:11:30|15590.64|15470.64|15591.07|15471.07|15591.72|15471.72|15589.88|15469.88|10
1627787500000|2021-08-01 03:11:40|15591.15|15471.15|15590.97|15470.97|15591.36|15471.36|15590.05|15470.05|10
1627787510000|2021-08-01 03:11:50|15590.81|15470.81|15589.8|15469.8|15590.81|15470.81|15589.8|15469.8|9
1627787520000|2021-08-01 03:12:00|15589.78|15469.78|15590.06|15470.06|15590.11|15470.11|15588.97|15468.97|10
1627787530000|2021-08-01 03:12:10|15589.94|15469.94|15590.27|15470.27|15590.27|15470.27|15588.68|15468.68|9
1627787540000|2021-08-01 03:12:20|15591.68|15471.68|15591.97|15471.97|15591.97|15471.97|15590.77|15470.77|9
1627787550000|2021-08-01 03:12:30|15592.24|15472.24|15594.77|15474.77|15594.93|15474.93|15592.24|15472.24|9
1627787560000|2021-08-01 03:12:40|15595.44|15475.44|15597.68|15477.68|15597.68|15477.68|15595.44|15475.44|9
1627787570000|2021-08-01 03:12:50|15599.51|15479.51|15599.5|15479.5|15599.76|15479.76|15599.38|15479.38|10
1627787580000|2021-08-01 03:13:00|15599.53|15479.53|15597.25|15477.25|15599.53|15479.53|15597.01|15477.01|9
1627787590000|2021-08-01 03:13:10|15597.28|15477.28|15596.88|15476.88|15597.55|15477.55|15596.63|15476.63|9
1627787600000|2021-08-01 03:13:20|15596.95|15476.95|15598.63|15478.63|15598.63|15478.63|15596.65|15476.65|10
1627787610000|2021-08-01 03:13:30|15598.45|15478.45|15600.49|15480.49|15600.49|15480.49|15598.45|15478.45|9
1627787620000|2021-08-01 03:13:40|15600.83|15480.83|15603.78|15483.78|15604.99|15484.99|15600.83|15480.83|9
1627787630000|2021-08-01 03:13:50|15605.72|15485.72|15608.25|15488.25|15608.25|15488.25|15605.72|15485.72|10
1627787640000|2021-08-01 03:14:00|15608.07|15488.07|15609.21|15489.21|15610.64|15490.64|15607.97|15487.97|10
1627787650000|2021-08-01 03:14:10|15608.83|15488.83|15606.82|15486.82|15608.95|15488.95|15606.7|15486.7|10
1627787660000|2021-08-01 03:14:20|15606.41|15486.41|15602.79|15482.79|15606.41|15486.41|15602.79|15482.79|10
1627787670000|2021-08-01 03:14:30|15602.47|15482.47|15600.08|15480.08|15602.47|15482.47|15599.81|15479.81|10
1627787680000|2021-08-01 03:14:40|15599.69|15479.69|15596.82|15476.82|15599.77|15479.77|15596.82|15476.82|10
1627787690000|2021-08-01 03:14:50|15596.84|15476.84|15595.41|15475.41|15597.07|15477.07|15595.41|15475.41|10
1627787700000|2021-08-01 03:15:00|15595.54|15475.54|15600.19|15480.19|15600.19|15480.19|15594.88|15474.88|10
1627787710000|2021-08-01 03:15:10|15600.3|15480.3|15603.7|15483.7|15603.77|15483.77|15600.3|15480.3|9
1627787720000|2021-08-01 03:15:20|15603.78|15483.78|15601.22|15481.22|15603.78|15483.78|15601.22|15481.22|9
1627787730000|2021-08-01 03:15:30|15601.31|15481.31|15600.05|15480.05|15601.31|15481.31|15599.81|15479.81|9
1627787740000|2021-08-01 03:15:40|15600.48|15480.48|15601.75|15481.75|15601.75|15481.75|15600.32|15480.32|8
1627787750000|2021-08-01 03:15:50|15602.79|15482.79|15603.05|15483.05|15603.23|15483.23|15602.79|15482.79|10
1627787760000|2021-08-01 03:16:00|15603.25|15483.25|15603.82|15483.82|15603.82|15483.82|15603.25|15483.25|10
1627787770000|2021-08-01 03:16:10|15604.09|15484.09|15605.01|15485.01|15605.54|15485.54|15604.09|15484.09|10
1627787780000|2021-08-01 03:16:20|15605.24|15485.24|15607.92|15487.92|15607.92|15487.92|15605.24|15485.24|10
1627787790000|2021-08-01 03:16:30|15607.89|15487.89|15608.95|15488.95|15608.96|15488.96|15607.74|15487.74|10
1627787800000|2021-08-01 03:16:40|15608.93|15488.93|15607.42|15487.42|15609.29|15489.29|15607.41|15487.41|10
1627787810000|2021-08-01 03:16:50|15607.45|15487.45|15611.05|15491.05|15611.05|15491.05|15607.45|15487.45|10
1627787820000|2021-08-01 03:17:00|15610.96|15490.96|15610.68|15490.68|15610.96|15490.96|15610.68|15490.68|10
1627787830000|2021-08-01 03:17:10|15609.8|15489.8|15609.81|15489.81|15610.87|15490.87|15609.8|15489.8|10
1627787840000|2021-08-01 03:17:20|15607.48|15487.48|15609.01|15489.01|15609.19|15489.19|15607.38|15487.38|9
1627787850000|2021-08-01 03:17:30|15608.95|15488.95|15603.82|15483.82|15608.95|15488.95|15603.82|15483.82|10
1627787860000|2021-08-01 03:17:40|15603.37|15483.37|15600.68|15480.68|15603.43|15483.43|15600.68|15480.68|10
1627787870000|2021-08-01 03:17:50|15602.48|15482.48|15597.23|15477.23|15602.48|15482.48|15596.66|15476.66|10
1627787880000|2021-08-01 03:18:00|15596.4|15476.4|15596.97|15476.97|15598.09|15478.09|15596.05|15476.05|10
1627787890000|2021-08-01 03:18:10|15596.74|15476.74|15599.66|15479.66|15600.7|15480.7|15596.74|15476.74|10
1627787900000|2021-08-01 03:18:20|15600.16|15480.16|15604.59|15484.59|15604.59|15484.59|15600.16|15480.16|10
1627787910000|2021-08-01 03:18:30|15604.54|15484.54|15605.02|15485.02|15605.82|15485.82|15604.54|15484.54|10
1627787920000|2021-08-01 03:18:40|15606.43|15486.43|15606.49|15486.49|15607.16|15487.16|15606.43|15486.43|9
1627787930000|2021-08-01 03:18:50|15605.32|15485.32|15605.52|15485.52|15606.24|15486.24|15605.07|15485.07|9
1627787940000|2021-08-01 03:19:00|15604.61|15484.61|15602.41|15482.41|15604.89|15484.89|15602.41|15482.41|9
1627787950000|2021-08-01 03:19:10|15602.38|15482.38|15599.1|15479.1|15602.38|15482.38|15599.1|15479.1|9
1627787960000|2021-08-01 03:19:20|15598.95|15478.95|15603.07|15483.07|15604.07|15484.07|15598.95|15478.95|10
1627787970000|2021-08-01 03:19:30|15602.33|15482.33|15601.51|15481.51|15602.43|15482.43|15600.99|15480.99|10
1627787980000|2021-08-01 03:19:40|15601.86|15481.86|15602.67|15482.67|15602.67|15482.67|15601|15481|9
1627787990000|2021-08-01 03:19:50|15602.4|15482.4|15602.7|15482.7|15603.42|15483.42|15602.33|15482.33|10
1627788000000|2021-08-01 03:20:00|15602.69|15482.69|15603.92|15483.92|15603.92|15483.92|15602.11|15482.11|9
1627788010000|2021-08-01 03:20:10|15603.98|15483.98|15605.68|15485.68|15605.68|15485.68|15603.16|15483.16|8
1627788020000|2021-08-01 03:20:20|15605.62|15485.62|15605.92|15485.92|15607.01|15487.01|15605.62|15485.62|10
1627788030000|2021-08-01 03:20:30|15605.94|15485.94|15605.17|15485.17|15607|15487|15605.17|15485.17|10
1627788040000|2021-08-01 03:20:40|15604.44|15484.44|15602.68|15482.68|15604.55|15484.55|15602.68|15482.68|8
1627788050000|2021-08-01 03:20:50|15602.67|15482.67|15596.16|15476.16|15602.67|15482.67|15596.16|15476.16|10
1627788060000|2021-08-01 03:21:00|15596.17|15476.17|15599.22|15479.22|15599.22|15479.22|15595.79|15475.79|9
1627788070000|2021-08-01 03:21:10|15599.23|15479.23|15598.03|15478.03|15599.46|15479.46|15598.03|15478.03|10
1627788080000|2021-08-01 03:21:20|15599.03|15479.03|15599.53|15479.53|15599.53|15479.53|15597.96|15477.96|10
1627788090000|2021-08-01 03:21:30|15599.52|15479.52|15599.88|15479.88|15599.89|15479.89|15599.51|15479.51|8
1627788100000|2021-08-01 03:21:40|15599.94|15479.94|15600.08|15480.08|15601.21|15481.21|15599.86|15479.86|10
1627788110000|2021-08-01 03:21:50|15600.09|15480.09|15598.06|15478.06|15600.09|15480.09|15598.06|15478.06|9
1627788120000|2021-08-01 03:22:00|15597.83|15477.83|15593.48|15473.48|15597.83|15477.83|15592.29|15472.29|10
1627788130000|2021-08-01 03:22:10|15593.75|15473.75|15595.82|15475.82|15596.4|15476.4|15593.75|15473.75|10
1627788140000|2021-08-01 03:22:20|15595.79|15475.79|15597.01|15477.01|15597.03|15477.03|15595.79|15475.79|10
1627788150000|2021-08-01 03:22:30|15597.72|15477.72|15597.59|15477.59|15597.8|15477.8|15596.68|15476.68|9
1627788160000|2021-08-01 03:22:40|15597.47|15477.47|15597.37|15477.37|15597.65|15477.65|15597.28|15477.28|8
1627788170000|2021-08-01 03:22:50|15597.53|15477.53|15597.09|15477.09|15598.18|15478.18|15597.09|15477.09|10
1627788180000|2021-08-01 03:23:00|15597.35|15477.35|15597.46|15477.46|15597.47|15477.47|15597.27|15477.27|9
1627788190000|2021-08-01 03:23:10|15597.39|15477.39|15599.55|15479.55|15599.64|15479.64|15597.22|15477.22|8
1627788200000|2021-08-01 03:23:20|15599.44|15479.44|15598.34|15478.34|15599.55|15479.55|15597.94|15477.94|10
1627788210000|2021-08-01 03:23:30|15597.95|15477.95|15598.48|15478.48|15598.49|15478.49|15597.94|15477.94|10
1627788220000|2021-08-01 03:23:40|15598.26|15478.26|15601.27|15481.27|15601.97|15481.97|15598.26|15478.26|9
1627788230000|2021-08-01 03:23:50|15601.18|15481.18|15600.85|15480.85|15602.11|15482.11|15600.8|15480.8|9
1627788240000|2021-08-01 03:24:00|15602.39|15482.39|15603.65|15483.65|15603.65|15483.65|15601.44|15481.44|10
1627788250000|2021-08-01 03:24:10|15605.32|15485.32|15606.51|15486.51|15606.8|15486.8|15605.32|15485.32|10
1627788260000|2021-08-01 03:24:20|15606.37|15486.37|15606.35|15486.35|15606.64|15486.64|15606.34|15486.34|10
1627788270000|2021-08-01 03:24:30|15606.45|15486.45|15610.61|15490.61|15610.61|15490.61|15604.39|15484.39|10
1627788280000|2021-08-01 03:24:40|15609.05|15489.05|15616.28|15496.28|15616.28|15496.28|15609.05|15489.05|10
1627788290000|2021-08-01 03:24:50|15616.93|15496.93|15620.08|15500.08|15620.45|15500.45|15616.93|15496.93|10
1627788300000|2021-08-01 03:25:00|15619.03|15499.03|15617.42|15497.42|15619.03|15499.03|15617.42|15497.42|10
1627788310000|2021-08-01 03:25:10|15616.1|15496.1|15615.92|15495.92|15617.15|15497.15|15615.02|15495.02|10
1627788320000|2021-08-01 03:25:20|15618.06|15498.06|15618.65|15498.65|15620.39|15500.39|15617.77|15497.77|10
1627788330000|2021-08-01 03:25:30|15618.52|15498.52|15618.08|15498.08|15618.52|15498.52|15617.88|15497.88|10
1627788340000|2021-08-01 03:25:40|15618.39|15498.39|15615.73|15495.73|15618.39|15498.39|15615.49|15495.49|9
1627788350000|2021-08-01 03:25:50|15615.22|15495.22|15617.27|15497.27|15617.27|15497.27|15615.22|15495.22|10
1627788360000|2021-08-01 03:26:00|15617.62|15497.62|15620.26|15500.26|15620.26|15500.26|15617.62|15497.62|10
1627788370000|2021-08-01 03:26:10|15620.6|15500.6|15623.74|15503.74|15623.74|15503.74|15620.6|15500.6|10
1627788380000|2021-08-01 03:26:20|15624.91|15504.91|15636.77|15516.77|15636.77|15516.77|15624.91|15504.91|10
1627788390000|2021-08-01 03:26:30|15637.48|15517.48|15643.85|15523.85|15644.18|15524.18|15637.48|15517.48|10
1627788400000|2021-08-01 03:26:40|15643.97|15523.97|15650.66|15530.66|15650.84|15530.84|15643.97|15523.97|10
1627788410000|2021-08-01 03:26:50|15650.74|15530.74|15653.61|15533.61|15653.7|15533.7|15650.74|15530.74|10
1627788420000|2021-08-01 03:27:00|15653.67|15533.67|15653.71|15533.71|15656.94|15536.94|15653.67|15533.67|10
1627788430000|2021-08-01 03:27:10|15654.04|15534.04|15649.34|15529.34|15654.04|15534.04|15649.34|15529.34|10
1627788440000|2021-08-01 03:27:20|15650.48|15530.48|15655.25|15535.25|15655.42|15535.42|15649.67|15529.67|10
1627788450000|2021-08-01 03:27:30|15655.98|15535.98|15662.58|15542.58|15662.58|15542.58|15655.98|15535.98|10
1627788460000|2021-08-01 03:27:40|15662.92|15542.92|15672.27|15552.27|15672.27|15552.27|15662.92|15542.92|10
1627788470000|2021-08-01 03:27:50|15672.2|15552.2|15676.78|15556.78|15676.78|15556.78|15672.2|15552.2|10
1627788480000|2021-08-01 03:28:00|15677.59|15557.59|15682.3|15562.3|15683.15|15563.15|15677.59|15557.59|10
1627788490000|2021-08-01 03:28:10|15680.56|15560.56|15681.19|15561.19|15683.81|15563.81|15680.56|15560.56|10
1627788500000|2021-08-01 03:28:20|15681.61|15561.61|15681.99|15561.99|15681.99|15561.99|15679.65|15559.65|10
1627788510000|2021-08-01 03:28:30|15683.56|15563.56|15689.22|15569.22|15689.22|15569.22|15682.97|15562.97|10
1627788520000|2021-08-01 03:28:40|15688.67|15568.67|15688.76|15568.76|15690.77|15570.77|15688.67|15568.67|10
1627788530000|2021-08-01 03:28:50|15687.65|15567.65|15682.98|15562.98|15687.65|15567.65|15682.98|15562.98|10
1627788540000|2021-08-01 03:29:00|15682.13|15562.13|15681.37|15561.37|15682.3|15562.3|15680.79|15560.79|10
1627788550000|2021-08-01 03:29:10|15679.45|15559.45|15677.42|15557.42|15680.61|15560.61|15676.28|15556.28|10
1627788560000|2021-08-01 03:29:20|15675.26|15555.26|15675.82|15555.82|15679.25|15559.25|15675.26|15555.26|10
1627788570000|2021-08-01 03:29:30|15675.95|15555.95|15669.43|15549.43|15675.95|15555.95|15669.43|15549.43|10
1627788580000|2021-08-01 03:29:40|15669.82|15549.82|15676.08|15556.08|15676.08|15556.08|15669.82|15549.82|10
1627788590000|2021-08-01 03:29:50|15676.27|15556.27|15673.77|15553.77|15676.34|15556.34|15673.77|15553.77|10
1627788600000|2021-08-01 03:30:00|15673.92|15553.92|15673.12|15553.12|15674.74|15554.74|15671.85|15551.85|10
1627788610000|2021-08-01 03:30:10|15673.47|15553.47|15680.71|15560.71|15682.59|15562.59|15673.47|15553.47|10
1627788620000|2021-08-01 03:30:20|15680.11|15560.11|15686.1|15566.1|15686.1|15566.1|15680.11|15560.11|10
1627788630000|2021-08-01 03:30:30|15689.33|15569.33|15694.11|15574.11|15694.11|15574.11|15689.33|15569.33|10
1627788640000|2021-08-01 03:30:40|15693.73|15573.73|15700.98|15580.98|15700.98|15580.98|15693.73|15573.73|10
1627788650000|2021-08-01 03:30:50|15701.95|15581.95|15702.31|15582.31|15703.47|15583.47|15700.65|15580.65|10
1627788660000|2021-08-01 03:31:00|15703.36|15583.36|15697.55|15577.55|15703.8|15583.8|15697.55|15577.55|10
1627788670000|2021-08-01 03:31:10|15698.11|15578.11|15695.82|15575.82|15698.59|15578.59|15695.52|15575.52|10
1627788680000|2021-08-01 03:31:20|15695.04|15575.04|15695.66|15575.66|15696.77|15576.77|15695.04|15575.04|10
1627788690000|2021-08-01 03:31:30|15694.7|15574.7|15689.74|15569.74|15694.7|15574.7|15689.49|15569.49|10
1627788700000|2021-08-01 03:31:40|15689.56|15569.56|15685.47|15565.47|15690.12|15570.12|15685.47|15565.47|10
1627788710000|2021-08-01 03:31:50|15685.07|15565.07|15680.98|15560.98|15685.07|15565.07|15680.82|15560.82|10
1627788720000|2021-08-01 03:32:00|15681.22|15561.22|15675.29|15555.29|15681.22|15561.22|15674.79|15554.79|10
1627788730000|2021-08-01 03:32:10|15675.49|15555.49|15676.98|15556.98|15676.98|15556.98|15675.13|15555.13|10
1627788740000|2021-08-01 03:32:20|15677.55|15557.55|15677.35|15557.35|15680.76|15560.76|15677.29|15557.29|10
1627788750000|2021-08-01 03:32:30|15677.5|15557.5|15677.19|15557.19|15678.16|15558.16|15676.38|15556.38|10
1627788760000|2021-08-01 03:32:40|15675.53|15555.53|15673.29|15553.29|15675.53|15555.53|15673.17|15553.17|10
1627788770000|2021-08-01 03:32:50|15672.59|15552.59|15666.14|15546.14|15672.59|15552.59|15666.14|15546.14|10
1627788780000|2021-08-01 03:33:00|15667.36|15547.36|15663.24|15543.24|15667.36|15547.36|15663.13|15543.13|10
1627788790000|2021-08-01 03:33:10|15663.25|15543.25|15666.28|15546.28|15666.88|15546.88|15663.25|15543.25|10
1627788800000|2021-08-01 03:33:20|15667.29|15547.29|15668.84|15548.84|15668.84|15548.84|15667.01|15547.01|10
1627788810000|2021-08-01 03:33:30|15668.77|15548.77|15666.53|15546.53|15668.77|15548.77|15666.53|15546.53|10
1627788820000|2021-08-01 03:33:40|15665.87|15545.87|15663.08|15543.08|15665.99|15545.99|15662.86|15542.86|10
1627788830000|2021-08-01 03:33:50|15663.03|15543.03|15661.33|15541.33|15663.03|15543.03|15659.9|15539.9|10
1627788840000|2021-08-01 03:34:00|15660.95|15540.95|15658.01|15538.01|15661.81|15541.81|15658.01|15538.01|10
1627788850000|2021-08-01 03:34:10|15658.3|15538.3|15660.62|15540.62|15661.31|15541.31|15658.3|15538.3|9
1627788860000|2021-08-01 03:34:20|15660.75|15540.75|15658.89|15538.89|15660.8|15540.8|15658.89|15538.89|10
1627788870000|2021-08-01 03:34:30|15658.87|15538.87|15661.96|15541.96|15661.96|15541.96|15658.43|15538.43|10
1627788880000|2021-08-01 03:34:40|15662.36|15542.36|15666.28|15546.28|15666.28|15546.28|15662.27|15542.27|10
1627788890000|2021-08-01 03:34:50|15665.41|15545.41|15665.88|15545.88|15666.83|15546.83|15665.41|15545.41|10
1627788900000|2021-08-01 03:35:00|15667.25|15547.25|15669.21|15549.21|15669.21|15549.21|15667.25|15547.25|10
1627788910000|2021-08-01 03:35:10|15669.38|15549.38|15670.21|15550.21|15670.33|15550.33|15669.38|15549.38|10
1627788920000|2021-08-01 03:35:20|15670.65|15550.65|15673.39|15553.39|15673.39|15553.39|15670.65|15550.65|9
1627788930000|2021-08-01 03:35:30|15673.38|15553.38|15676.37|15556.37|15676.37|15556.37|15673.38|15553.38|10
1627788940000|2021-08-01 03:35:40|15677.86|15557.86|15681.01|15561.01|15681.01|15561.01|15677.86|15557.86|10
1627788950000|2021-08-01 03:35:50|15681.1|15561.1|15680.44|15560.44|15681.52|15561.52|15680.44|15560.44|10
1627788960000|2021-08-01 03:36:00|15680.48|15560.48|15680.19|15560.19|15680.48|15560.48|15680.1|15560.1|8
1627788970000|2021-08-01 03:36:10|15680.53|15560.53|15681.1|15561.1|15681.16|15561.16|15680.12|15560.12|10
1627788980000|2021-08-01 03:36:20|15680.95|15560.95|15680.82|15560.82|15681.85|15561.85|15680.82|15560.82|10
1627788990000|2021-08-01 03:36:30|15682.13|15562.13|15685.7|15565.7|15685.76|15565.76|15681.65|15561.65|10
1627789000000|2021-08-01 03:36:40|15685.72|15565.72|15684.56|15564.56|15686.33|15566.33|15684.56|15564.56|10
1627789010000|2021-08-01 03:36:50|15684.7|15564.7|15689.07|15569.07|15689.07|15569.07|15684.7|15564.7|10
1627789020000|2021-08-01 03:37:00|15689.11|15569.11|15693.44|15573.44|15693.44|15573.44|15689.11|15569.11|10
1627789030000|2021-08-01 03:37:10|15693.74|15573.74|15709.4|15589.4|15709.4|15589.4|15693.74|15573.74|10
1627789040000|2021-08-01 03:37:20|15709.59|15589.59|15708.95|15588.95|15710.54|15590.54|15708.68|15588.68|10
1627789050000|2021-08-01 03:37:30|15708.54|15588.54|15709.2|15589.2|15709.2|15589.2|15705.41|15585.41|10
1627789060000|2021-08-01 03:37:40|15709.13|15589.13|15710.75|15590.75|15711|15591|15709.13|15589.13|9
1627789070000|2021-08-01 03:37:50|15710.82|15590.82|15711.05|15591.05|15711.9|15591.9|15710.82|15590.82|10
1627789080000|2021-08-01 03:38:00|15711.45|15591.45|15712.01|15592.01|15712.01|15592.01|15710.17|15590.17|10
1627789090000|2021-08-01 03:38:10|15712.31|15592.31|15714.91|15594.91|15715.05|15595.05|15712.31|15592.31|10
1627789100000|2021-08-01 03:38:20|15715|15595|15718.99|15598.99|15718.99|15598.99|15715|15595|10
1627789110000|2021-08-01 03:38:30|15719.04|15599.04|15719.6|15599.6|15719.6|15599.6|15717.88|15597.88|10
1627789120000|2021-08-01 03:38:40|15719.48|15599.48|15721.08|15601.08|15721.08|15601.08|15719.48|15599.48|10
1627789130000|2021-08-01 03:38:50|15720.91|15600.91|15725.38|15605.38|15725.38|15605.38|15720.91|15600.91|10
1627789140000|2021-08-01 03:39:00|15725.24|15605.24|15724.19|15604.19|15727.11|15607.11|15724.19|15604.19|10
1627789150000|2021-08-01 03:39:10|15723.75|15603.75|15723.82|15603.82|15724.76|15604.76|15722.8|15602.8|10
1627789160000|2021-08-01 03:39:20|15724.27|15604.27|15723.58|15603.58|15724.66|15604.66|15723.32|15603.32|9
1627789170000|2021-08-01 03:39:30|15723.38|15603.38|15721.31|15601.31|15723.61|15603.61|15721.31|15601.31|10
1627789180000|2021-08-01 03:39:40|15721.18|15601.18|15719.14|15599.14|15721.18|15601.18|15718.43|15598.43|9
1627789190000|2021-08-01 03:39:50|15719.31|15599.31|15717.64|15597.64|15719.31|15599.31|15716.83|15596.83|10
1627789200000|2021-08-01 03:40:00|15719.24|15599.24|15722.78|15602.78|15722.78|15602.78|15719.24|15599.24|9
1627789210000|2021-08-01 03:40:10|15723.53|15603.53|15725.14|15605.14|15725.21|15605.21|15723.53|15603.53|10
1627789220000|2021-08-01 03:40:20|15725.3|15605.3|15724.1|15604.1|15725.3|15605.3|15722.41|15602.41|10
1627789230000|2021-08-01 03:40:30|15724.2|15604.2|15724.88|15604.88|15725.63|15605.63|15724.2|15604.2|10
1627789240000|2021-08-01 03:40:40|15724.58|15604.58|15726.36|15606.36|15726.41|15606.41|15724.58|15604.58|9
1627789250000|2021-08-01 03:40:50|15726.79|15606.79|15724.78|15604.78|15726.79|15606.79|15724.78|15604.78|10
1627789260000|2021-08-01 03:41:00|15724.89|15604.89|15724.01|15604.01|15724.89|15604.89|15724.01|15604.01|10
1627789270000|2021-08-01 03:41:10|15723.76|15603.76|15723.74|15603.74|15723.92|15603.92|15723.07|15603.07|10
1627789280000|2021-08-01 03:41:20|15723.9|15603.9|15726.32|15606.32|15726.38|15606.38|15723.9|15603.9|10
1627789290000|2021-08-01 03:41:30|15725.94|15605.94|15726.45|15606.45|15726.45|15606.45|15725.36|15605.36|9
1627789300000|2021-08-01 03:41:40|15726.64|15606.64|15730.81|15610.81|15730.86|15610.86|15726.64|15606.64|10
1627789310000|2021-08-01 03:41:50|15730.69|15610.69|15735.08|15615.08|15735.13|15615.13|15730.69|15610.69|10
1627789320000|2021-08-01 03:42:00|15735.17|15615.17|15735.31|15615.31|15736.18|15616.18|15735|15615|9
1627789330000|2021-08-01 03:42:10|15736.89|15616.89|15738.07|15618.07|15738.24|15618.24|15736.24|15616.24|10
1627789340000|2021-08-01 03:42:20|15738.66|15618.66|15739.97|15619.97|15739.97|15619.97|15738.62|15618.62|9
1627789350000|2021-08-01 03:42:30|15740.21|15620.21|15740.76|15620.76|15741.62|15621.62|15739.25|15619.25|9
1627789360000|2021-08-01 03:42:40|15740.03|15620.03|15740.92|15620.92|15740.92|15620.92|15739.73|15619.73|10
1627789370000|2021-08-01 03:42:50|15742.05|15622.05|15744.4|15624.4|15744.4|15624.4|15742.05|15622.05|9
1627789380000|2021-08-01 03:43:00|15744.77|15624.77|15747.38|15627.38|15747.38|15627.38|15744.77|15624.77|10
1627789390000|2021-08-01 03:43:10|15746.98|15626.98|15745.66|15625.66|15746.99|15626.99|15745.66|15625.66|10
1627789400000|2021-08-01 03:43:20|15745.79|15625.79|15748.89|15628.89|15748.89|15628.89|15745.79|15625.79|10
1627789410000|2021-08-01 03:43:30|15748.47|15628.47|15755.11|15635.11|15755.2|15635.2|15748.47|15628.47|10
1627789420000|2021-08-01 03:43:40|15755.06|15635.06|15757.63|15637.63|15757.63|15637.63|15755.06|15635.06|10
1627789430000|2021-08-01 03:43:50|15757.78|15637.78|15759.54|15639.54|15759.65|15639.65|15757.78|15637.78|10
1627789440000|2021-08-01 03:44:00|15759.53|15639.53|15764.52|15644.52|15766.3|15646.3|15759.53|15639.53|10
1627789450000|2021-08-01 03:44:10|15764.4|15644.4|15763.79|15643.79|15766.35|15646.35|15763.79|15643.79|10
1627789460000|2021-08-01 03:44:20|15763.99|15643.99|15766.76|15646.76|15766.76|15646.76|15763.55|15643.55|10
1627789470000|2021-08-01 03:44:30|15766.75|15646.75|15765.77|15645.77|15767.15|15647.15|15765.77|15645.77|10
1627789480000|2021-08-01 03:44:40|15765.5|15645.5|15762.65|15642.65|15765.5|15645.5|15762.65|15642.65|10
1627789490000|2021-08-01 03:44:50|15762.97|15642.97|15765.78|15645.78|15765.78|15645.78|15762.53|15642.53|10
1627789500000|2021-08-01 03:45:00|15765.66|15645.66|15771.66|15651.66|15771.66|15651.66|15765.66|15645.66|10
1627789510000|2021-08-01 03:45:10|15773.5|15653.5|15777.41|15657.41|15777.41|15657.41|15773.5|15653.5|10
1627789520000|2021-08-01 03:45:20|15777.49|15657.49|15779.19|15659.19|15779.19|15659.19|15776.64|15656.64|10
1627789530000|2021-08-01 03:45:30|15782.16|15662.16|15788.66|15668.66|15788.66|15668.66|15782.16|15662.16|9
1627789540000|2021-08-01 03:45:40|15788.13|15668.13|15784.37|15664.37|15788.46|15668.46|15784.37|15664.37|10
1627789550000|2021-08-01 03:45:50|15784.52|15664.52|15780.32|15660.32|15784.54|15664.54|15780.32|15660.32|10
1627789560000|2021-08-01 03:46:00|15779.7|15659.7|15773.39|15653.39|15779.7|15659.7|15772.53|15652.53|10
1627789570000|2021-08-01 03:46:10|15772.73|15652.73|15768.32|15648.32|15772.73|15652.73|15768.13|15648.13|10
1627789580000|2021-08-01 03:46:20|15768.13|15648.13|15768.15|15648.15|15768.15|15648.15|15767.19|15647.19|10
1627789590000|2021-08-01 03:46:30|15768.62|15648.62|15762.45|15642.45|15768.62|15648.62|15762.45|15642.45|10
1627789600000|2021-08-01 03:46:40|15761.86|15641.86|15761.12|15641.12|15762.1|15642.1|15761.12|15641.12|10
1627789610000|2021-08-01 03:46:50|15760.09|15640.09|15758.36|15638.36|15760.6|15640.6|15758.36|15638.36|10
1627789620000|2021-08-01 03:47:00|15758.39|15638.39|15761.03|15641.03|15761.03|15641.03|15757.86|15637.86|10
1627789630000|2021-08-01 03:47:10|15761.42|15641.42|15764.38|15644.38|15764.38|15644.38|15761.42|15641.42|10
1627789640000|2021-08-01 03:47:20|15764.21|15644.21|15766.41|15646.41|15766.41|15646.41|15764.21|15644.21|10
1627789650000|2021-08-01 03:47:30|15766.32|15646.32|15767.31|15647.31|15767.6|15647.6|15766.32|15646.32|10
1627789660000|2021-08-01 03:47:40|15767.19|15647.19|15768.86|15648.86|15768.86|15648.86|15767.14|15647.14|10
1627789670000|2021-08-01 03:47:50|15770.62|15650.62|15774.48|15654.48|15774.48|15654.48|15770.01|15650.01|10
1627789680000|2021-08-01 03:48:00|15775.76|15655.76|15777.65|15657.65|15777.82|15657.82|15775.35|15655.35|10
1627789690000|2021-08-01 03:48:10|15777.98|15657.98|15780.38|15660.38|15780.47|15660.47|15777.92|15657.92|10
1627789700000|2021-08-01 03:48:20|15780.59|15660.59|15780.55|15660.55|15782.62|15662.62|15780.55|15660.55|10
1627789710000|2021-08-01 03:48:30|15780.74|15660.74|15779.11|15659.11|15780.8|15660.8|15779.11|15659.11|10
1627789720000|2021-08-01 03:48:40|15778.81|15658.81|15778.81|15658.81|15778.81|15658.81|15778.56|15658.56|10
1627789730000|2021-08-01 03:48:50|15778.8|15658.8|15780.04|15660.04|15780.16|15660.16|15778.8|15658.8|9
1627789740000|2021-08-01 03:49:00|15779.76|15659.76|15780.86|15660.86|15781.44|15661.44|15779.76|15659.76|10
1627789750000|2021-08-01 03:49:10|15780.92|15660.92|15782.11|15662.11|15782.11|15662.11|15779.86|15659.86|10
1627789760000|2021-08-01 03:49:20|15782.33|15662.33|15783.08|15663.08|15783.45|15663.45|15782.33|15662.33|10
1627789770000|2021-08-01 03:49:30|15782.45|15662.45|15783.34|15663.34|15783.34|15663.34|15782.45|15662.45|9
1627789780000|2021-08-01 03:49:40|15782.23|15662.23|15782.47|15662.47|15782.93|15662.93|15781.13|15661.13|9
1627789790000|2021-08-01 03:49:50|15782.62|15662.62|15782.06|15662.06|15783.38|15663.38|15781.85|15661.85|10
1627789800000|2021-08-01 03:50:00|15782.01|15662.01|15781.6|15661.6|15782.31|15662.31|15781.6|15661.6|10
1627789810000|2021-08-01 03:50:10|15781.79|15661.79|15781.25|15661.25|15781.79|15661.79|15780.26|15660.26|10
1627789820000|2021-08-01 03:50:20|15781.3|15661.3|15782.09|15662.09|15782.31|15662.31|15781.09|15661.09|10
1627789830000|2021-08-01 03:50:30|15782.03|15662.03|15781.31|15661.31|15782.48|15662.48|15781.31|15661.31|10
1627789840000|2021-08-01 03:50:40|15781.56|15661.56|15782.98|15662.98|15783.79|15663.79|15781.56|15661.56|10
1627789850000|2021-08-01 03:50:50|15783.45|15663.45|15786.12|15666.12|15786.28|15666.28|15783.45|15663.45|10
1627789860000|2021-08-01 03:51:00|15786.62|15666.62|15786.83|15666.83|15786.95|15666.95|15786.43|15666.43|9
1627789870000|2021-08-01 03:51:10|15787.13|15667.13|15792.26|15672.26|15792.26|15672.26|15787.13|15667.13|10
1627789880000|2021-08-01 03:51:20|15794.39|15674.39|15799.03|15679.03|15799.03|15679.03|15794.39|15674.39|10
1627789890000|2021-08-01 03:51:30|15799.93|15679.93|15802.09|15682.09|15803.09|15683.09|15799.93|15679.93|10
1627789900000|2021-08-01 03:51:40|15801.53|15681.53|15800.7|15680.7|15801.53|15681.53|15800.26|15680.26|10
1627789910000|2021-08-01 03:51:50|15800.85|15680.85|15801.95|15681.95|15803.4|15683.4|15800.85|15680.85|10
1627789920000|2021-08-01 03:52:00|15802.26|15682.26|15802.4|15682.4|15802.64|15682.64|15801.82|15681.82|9
1627789930000|2021-08-01 03:52:10|15802.74|15682.74|15804.41|15684.41|15804.41|15684.41|15802.3|15682.3|10
1627789940000|2021-08-01 03:52:20|15804.49|15684.49|15804.78|15684.78|15805.03|15685.03|15803.6|15683.6|10
1627789950000|2021-08-01 03:52:30|15805.4|15685.4|15804.75|15684.75|15805.49|15685.49|15804.36|15684.36|10
1627789960000|2021-08-01 03:52:40|15804.68|15684.68|15802.97|15682.97|15804.68|15684.68|15802.22|15682.22|10
1627789970000|2021-08-01 03:52:50|15805.15|15685.15|15804.53|15684.53|15805.22|15685.22|15803.47|15683.47|10
1627789980000|2021-08-01 03:53:00|15804.23|15684.23|15801.3|15681.3|15804.23|15684.23|15800.72|15680.72|10
1627789990000|2021-08-01 03:53:10|15801.91|15681.91|15800.99|15680.99|15801.91|15681.91|15800.99|15680.99|10
1627790000000|2021-08-01 03:53:20|15800.81|15680.81|15796.12|15676.12|15800.81|15680.81|15796.12|15676.12|9
1627790010000|2021-08-01 03:53:30|15796.06|15676.06|15797.71|15677.71|15797.71|15677.71|15796.05|15676.05|10
1627790020000|2021-08-01 03:53:40|15797.93|15677.93|15798.65|15678.65|15798.65|15678.65|15797.24|15677.24|9
1627790030000|2021-08-01 03:53:50|15798.03|15678.03|15800|15680|15801.02|15681.02|15798.03|15678.03|9
1627790040000|2021-08-01 03:54:00|15799.69|15679.69|15800.88|15680.88|15800.93|15680.93|15799.67|15679.67|10
1627790050000|2021-08-01 03:54:10|15801.18|15681.18|15802.86|15682.86|15802.86|15682.86|15800.64|15680.64|10
1627790060000|2021-08-01 03:54:20|15802.82|15682.82|15802.87|15682.87|15803.47|15683.47|15802.82|15682.82|10
1627790070000|2021-08-01 03:54:30|15803.46|15683.46|15807.79|15687.79|15807.79|15687.79|15803.39|15683.39|10
1627790080000|2021-08-01 03:54:40|15807.67|15687.67|15807.36|15687.36|15809.16|15689.16|15807.28|15687.28|10
1627790090000|2021-08-01 03:54:50|15807.62|15687.62|15803.01|15683.01|15807.62|15687.62|15803.01|15683.01|10
1627790100000|2021-08-01 03:55:00|15802.74|15682.74|15803.19|15683.19|15803.19|15683.19|15802.19|15682.19|9
1627790110000|2021-08-01 03:55:10|15802.68|15682.68|15807.34|15687.34|15807.73|15687.73|15802.68|15682.68|10
1627790120000|2021-08-01 03:55:20|15807.93|15687.93|15807.55|15687.55|15808.25|15688.25|15807.33|15687.33|10
1627790130000|2021-08-01 03:55:30|15808.7|15688.7|15806.84|15686.84|15808.7|15688.7|15806.84|15686.84|10
1627790140000|2021-08-01 03:55:40|15806.94|15686.94|15806|15686|15807.6|15687.6|15806|15686|10
1627790150000|2021-08-01 03:55:50|15805.63|15685.63|15803.75|15683.75|15805.63|15685.63|15802.83|15682.83|10
1627790160000|2021-08-01 03:56:00|15804.31|15684.31|15810.54|15690.54|15810.54|15690.54|15804.31|15684.31|10
1627790170000|2021-08-01 03:56:10|15810.36|15690.36|15814.55|15694.55|15814.55|15694.55|15810.36|15690.36|10
1627790180000|2021-08-01 03:56:20|15814.21|15694.21|15810.88|15690.88|15814.22|15694.22|15810.41|15690.41|10
1627790190000|2021-08-01 03:56:30|15811.01|15691.01|15817.35|15697.35|15817.35|15697.35|15810.9|15690.9|10
1627790200000|2021-08-01 03:56:40|15817.13|15697.13|15816.47|15696.47|15818.32|15698.32|15816.47|15696.47|10
1627790210000|2021-08-01 03:56:50|15816.11|15696.11|15816.47|15696.47|15817.17|15697.17|15815|15695|10
1627790220000|2021-08-01 03:57:00|15816.21|15696.21|15811.44|15691.44|15817.02|15697.02|15811.44|15691.44|10
1627790230000|2021-08-01 03:57:10|15811.82|15691.82|15817.84|15697.84|15817.84|15697.84|15811.76|15691.76|10
1627790240000|2021-08-01 03:57:20|15818.74|15698.74|15828.18|15708.18|15828.18|15708.18|15818.15|15698.15|10
1627790250000|2021-08-01 03:57:30|15829.66|15709.66|15832.29|15712.29|15834.71|15714.71|15829.66|15709.66|10
1627790260000|2021-08-01 03:57:40|15831.79|15711.79|15836.14|15716.14|15836.14|15716.14|15831.79|15711.79|10
1627790270000|2021-08-01 03:57:50|15836.91|15716.91|15841.19|15721.19|15841.25|15721.25|15836|15716|10
1627790280000|2021-08-01 03:58:00|15841.65|15721.65|15841.85|15721.85|15842.16|15722.16|15840.36|15720.36|10
1627790290000|2021-08-01 03:58:10|15841.29|15721.29|15833.77|15713.77|15841.29|15721.29|15833.77|15713.77|10
1627790300000|2021-08-01 03:58:20|15832.58|15712.58|15824.87|15704.87|15832.61|15712.61|15824.87|15704.87|10
1627790310000|2021-08-01 03:58:30|15824.94|15704.94|15823.39|15703.39|15825.16|15705.16|15823.39|15703.39|10
1627790320000|2021-08-01 03:58:40|15823.43|15703.43|15825.87|15705.87|15825.87|15705.87|15823.43|15703.43|10
1627790330000|2021-08-01 03:58:50|15825.98|15705.98|15825.24|15705.24|15825.98|15705.98|15824.26|15704.26|10
1627790340000|2021-08-01 03:59:00|15824.78|15704.78|15824.1|15704.1|15824.78|15704.78|15823.94|15703.94|10
1627790350000|2021-08-01 03:59:10|15824.39|15704.39|15823.55|15703.55|15825.59|15705.59|15823|15703|10
1627790360000|2021-08-01 03:59:20|15823.01|15703.01|15823.05|15703.05|15823.48|15703.48|15822.13|15702.13|10
1627790370000|2021-08-01 03:59:30|15822.73|15702.73|15821.38|15701.38|15824.16|15704.16|15821.38|15701.38|8
1627790380000|2021-08-01 03:59:40|15819.86|15699.86|15813.98|15693.98|15819.99|15699.99|15813.98|15693.98|10
1627790390000|2021-08-01 03:59:50|15814.31|15694.31|15812.93|15692.93|15814.37|15694.37|15812.69|15692.69|8
1627790400000|2021-08-01 04:00:00|15812.87|15692.87|15815.25|15695.25|15815.25|15695.25|15812.87|15692.87|10
1627790410000|2021-08-01 04:00:10|15814.89|15694.89|15812.56|15692.56|15814.89|15694.89|15812.56|15692.56|10
1627790420000|2021-08-01 04:00:20|15812.47|15692.47|15806.34|15686.34|15812.47|15692.47|15805.58|15685.58|10
1627790430000|2021-08-01 04:00:30|15806.18|15686.18|15803.16|15683.16|15806.18|15686.18|15803.16|15683.16|10
1627790440000|2021-08-01 04:00:40|15803.47|15683.47|15800.54|15680.54|15803.47|15683.47|15800.54|15680.54|10
1627790450000|2021-08-01 04:00:50|15801.16|15681.16|15798.86|15678.86|15801.26|15681.26|15798.86|15678.86|10
1627790460000|2021-08-01 04:01:00|15798.42|15678.42|15792.45|15672.45|15798.42|15678.42|15792.45|15672.45|10
1627790470000|2021-08-01 04:01:10|15792.88|15672.88|15786.34|15666.34|15792.88|15672.88|15786.34|15666.34|9
1627790480000|2021-08-01 04:01:20|15787.63|15667.63|15783.85|15663.85|15787.74|15667.74|15783.85|15663.85|10
1627790490000|2021-08-01 04:01:30|15783.92|15663.92|15783.71|15663.71|15784.83|15664.83|15783.41|15663.41|10
1627790500000|2021-08-01 04:01:40|15783.27|15663.27|15775.83|15655.83|15783.27|15663.27|15775.83|15655.83|10
1627790510000|2021-08-01 04:01:50|15775.14|15655.14|15774.77|15654.77|15775.84|15655.84|15773.22|15653.22|10
1627790520000|2021-08-01 04:02:00|15774.6|15654.6|15779.65|15659.65|15779.65|15659.65|15774.6|15654.6|10
1627790530000|2021-08-01 04:02:10|15780.78|15660.78|15787.4|15667.4|15787.4|15667.4|15780.44|15660.44|10
1627790540000|2021-08-01 04:02:20|15791.32|15671.32|15793.88|15673.88|15794.42|15674.42|15791.32|15671.32|10
1627790550000|2021-08-01 04:02:30|15792.96|15672.96|15785.69|15665.69|15792.96|15672.96|15785.69|15665.69|10
1627790560000|2021-08-01 04:02:40|15784.98|15664.98|15779.03|15659.03|15784.98|15664.98|15777.58|15657.58|10
1627790570000|2021-08-01 04:02:50|15779.25|15659.25|15778.44|15658.44|15780.5|15660.5|15778.44|15658.44|10
1627790580000|2021-08-01 04:03:00|15778.48|15658.48|15780.13|15660.13|15780.19|15660.19|15777.05|15657.05|10
1627790590000|2021-08-01 04:03:10|15780.29|15660.29|15784.87|15664.87|15784.87|15664.87|15778.87|15658.87|10
1627790600000|2021-08-01 04:03:20|15785.9|15665.9|15793.13|15673.13|15793.13|15673.13|15785.9|15665.9|10
1627790610000|2021-08-01 04:03:30|15793.03|15673.03|15790.71|15670.71|15793.03|15673.03|15790.48|15670.48|10
1627790620000|2021-08-01 04:03:40|15790.79|15670.79|15788.9|15668.9|15790.79|15670.79|15788.87|15668.87|10
1627790630000|2021-08-01 04:03:50|15789.03|15669.03|15790.74|15670.74|15790.74|15670.74|15788.7|15668.7|10
1627790640000|2021-08-01 04:04:00|15790.63|15670.63|15790.62|15670.62|15790.73|15670.73|15789.83|15669.83|9
1627790650000|2021-08-01 04:04:10|15791.01|15671.01|15793.61|15673.61|15793.61|15673.61|15791.01|15671.01|10
1627790660000|2021-08-01 04:04:20|15793.67|15673.67|15794.24|15674.24|15794.24|15674.24|15793.44|15673.44|10
1627790670000|2021-08-01 04:04:30|15794.41|15674.41|15799.49|15679.49|15799.58|15679.58|15794.41|15674.41|10
1627790680000|2021-08-01 04:04:40|15800.36|15680.36|15804.4|15684.4|15805.3|15685.3|15800.36|15680.36|10
1627790690000|2021-08-01 04:04:50|15804.65|15684.65|15805.4|15685.4|15805.4|15685.4|15804.46|15684.46|10
1627790700000|2021-08-01 04:05:00|15805.43|15685.43|15807.57|15687.57|15807.57|15687.57|15805.11|15685.11|10
1627790710000|2021-08-01 04:05:10|15809.87|15689.87|15812.31|15692.31|15812.31|15692.31|15809.2|15689.2|10
1627790720000|2021-08-01 04:05:20|15812.44|15692.44|15817.67|15697.67|15817.67|15697.67|15812.44|15692.44|10
1627790730000|2021-08-01 04:05:30|15817.76|15697.76|15820.48|15700.48|15820.59|15700.59|15817.76|15697.76|10
1627790740000|2021-08-01 04:05:40|15819.49|15699.49|15819.25|15699.25|15820.8|15700.8|15818.33|15698.33|10
1627790750000|2021-08-01 04:05:50|15819.58|15699.58|15822.81|15702.81|15822.85|15702.85|15819.58|15699.58|10
1627790760000|2021-08-01 04:06:00|15822.77|15702.77|15822.75|15702.75|15823.19|15703.19|15821.72|15701.72|10
1627790770000|2021-08-01 04:06:10|15822.33|15702.33|15821.87|15701.87|15823.42|15703.42|15821.41|15701.41|10
1627790780000|2021-08-01 04:06:20|15821.78|15701.78|15822.94|15702.94|15823.45|15703.45|15821.78|15701.78|10
1627790790000|2021-08-01 04:06:30|15822.36|15702.36|15820.79|15700.79|15822.83|15702.83|15820.79|15700.79|10
1627790800000|2021-08-01 04:06:40|15820.1|15700.1|15819.7|15699.7|15820.1|15700.1|15816.91|15696.91|10
1627790810000|2021-08-01 04:06:50|15819.68|15699.68|15822.53|15702.53|15822.53|15702.53|15819.68|15699.68|10
1627790820000|2021-08-01 04:07:00|15822.15|15702.15|15820.92|15700.92|15822.41|15702.41|15820.92|15700.92|10
1627790830000|2021-08-01 04:07:10|15819.33|15699.33|15815.96|15695.96|15819.33|15699.33|15814.95|15694.95|9
1627790840000|2021-08-01 04:07:20|15815.59|15695.59|15816.62|15696.62|15816.64|15696.64|15815.33|15695.33|10
1627790850000|2021-08-01 04:07:30|15816.95|15696.95|15818.09|15698.09|15818.09|15698.09|15816.81|15696.81|10
1627790860000|2021-08-01 04:07:40|15818.05|15698.05|15813.63|15693.63|15818.05|15698.05|15813.54|15693.54|10
1627790870000|2021-08-01 04:07:50|15813.65|15693.65|15813.91|15693.91|15814.05|15694.05|15813.39|15693.39|10
1627790880000|2021-08-01 04:08:00|15812.91|15692.91|15808.37|15688.37|15812.91|15692.91|15808.37|15688.37|10
1627790890000|2021-08-01 04:08:10|15808.59|15688.59|15808.51|15688.51|15809.19|15689.19|15808.51|15688.51|10
1627790900000|2021-08-01 04:08:20|15808.54|15688.54|15807.08|15687.08|15809.68|15689.68|15807.08|15687.08|10
1627790910000|2021-08-01 04:08:30|15808.46|15688.46|15807.68|15687.68|15808.55|15688.55|15807.52|15687.52|10
1627790920000|2021-08-01 04:08:40|15807.64|15687.64|15803.23|15683.23|15807.64|15687.64|15802.92|15682.92|10
1627790930000|2021-08-01 04:08:50|15803.3|15683.3|15802.8|15682.8|15803.3|15683.3|15802.8|15682.8|9
1627790940000|2021-08-01 04:09:00|15803.04|15683.04|15806.23|15686.23|15806.23|15686.23|15802.94|15682.94|9
1627790950000|2021-08-01 04:09:10|15806.61|15686.61|15805.15|15685.15|15806.61|15686.61|15805.12|15685.12|9
1627790960000|2021-08-01 04:09:20|15805.33|15685.33|15805.91|15685.91|15806.31|15686.31|15805.03|15685.03|9
1627790970000|2021-08-01 04:09:30|15805.65|15685.65|15804.52|15684.52|15805.65|15685.65|15803.68|15683.68|10
1627790980000|2021-08-01 04:09:40|15804.57|15684.57|15805.11|15685.11|15805.37|15685.37|15804.51|15684.51|10
1627790990000|2021-08-01 04:09:50|15805.03|15685.03|15806.58|15686.58|15807.24|15687.24|15805.03|15685.03|10
1627791000000|2021-08-01 04:10:00|15806.54|15686.54|15805.98|15685.98|15806.54|15686.54|15804.36|15684.36|10
1627791010000|2021-08-01 04:10:10|15806.21|15686.21|15807.4|15687.4|15807.53|15687.53|15806.21|15686.21|9
1627791020000|2021-08-01 04:10:20|15807.46|15687.46|15807.57|15687.57|15807.8|15687.8|15807.46|15687.46|10
1627791030000|2021-08-01 04:10:30|15807.94|15687.94|15810.73|15690.73|15810.76|15690.76|15807.94|15687.94|10
1627791040000|2021-08-01 04:10:40|15810.66|15690.66|15810.49|15690.49|15810.66|15690.66|15809.36|15689.36|8
1627791050000|2021-08-01 04:10:50|15811.5|15691.5|15813.63|15693.63|15813.63|15693.63|15811.5|15691.5|10
1627791060000|2021-08-01 04:11:00|15814.64|15694.64|15818.09|15698.09|15818.09|15698.09|15814.35|15694.35|10
1627791070000|2021-08-01 04:11:10|15817.2|15697.2|15818.61|15698.61|15818.65|15698.65|15817.19|15697.19|10
1627791080000|2021-08-01 04:11:20|15818.31|15698.31|15819.52|15699.52|15820.36|15700.36|15818.31|15698.31|9
1627791090000|2021-08-01 04:11:30|15819.39|15699.39|15819.7|15699.7|15820.31|15700.31|15818.41|15698.41|10
1627791100000|2021-08-01 04:11:40|15819.78|15699.78|15821.21|15701.21|15821.21|15701.21|15819.78|15699.78|9
1627791110000|2021-08-01 04:11:50|15820.51|15700.51|15824.93|15704.93|15824.93|15704.93|15820.21|15700.21|10
1627791120000|2021-08-01 04:12:00|15825.26|15705.26|15827.01|15707.01|15827.01|15707.01|15824.92|15704.92|9
1627791130000|2021-08-01 04:12:10|15827.05|15707.05|15830.38|15710.38|15830.38|15710.38|15825.95|15705.95|10
1627791140000|2021-08-01 04:12:20|15830.09|15710.09|15836.96|15716.96|15836.96|15716.96|15830.09|15710.09|10
1627791150000|2021-08-01 04:12:30|15837.48|15717.48|15835.81|15715.81|15840.39|15720.39|15835.17|15715.17|10
1627791160000|2021-08-01 04:12:40|15834.72|15714.72|15832.45|15712.45|15834.72|15714.72|15832.45|15712.45|10
1627791170000|2021-08-01 04:12:50|15831.83|15711.83|15827.15|15707.15|15831.83|15711.83|15827.15|15707.15|10
1627791180000|2021-08-01 04:13:00|15827.36|15707.36|15827.48|15707.48|15827.72|15707.72|15827.06|15707.06|10
1627791190000|2021-08-01 04:13:10|15826.15|15706.15|15821.99|15701.99|15826.15|15706.15|15821.99|15701.99|9
1627791200000|2021-08-01 04:13:20|15821.79|15701.79|15822.1|15702.1|15822.98|15702.98|15821.71|15701.71|10
1627791210000|2021-08-01 04:13:30|15822.02|15702.02|15826.35|15706.35|15826.35|15706.35|15822.02|15702.02|10
1627791220000|2021-08-01 04:13:40|15826.79|15706.79|15827.69|15707.69|15830.28|15710.28|15826.59|15706.59|9
1627791230000|2021-08-01 04:13:50|15828.13|15708.13|15830.25|15710.25|15830.56|15710.56|15827.81|15707.81|10
1627791240000|2021-08-01 04:14:00|15830.22|15710.22|15832.34|15712.34|15832.56|15712.56|15830.11|15710.11|10
1627791250000|2021-08-01 04:14:10|15833.87|15713.87|15836.18|15716.18|15836.19|15716.19|15833.87|15713.87|10
1627791260000|2021-08-01 04:14:20|15837.51|15717.51|15835.96|15715.96|15837.66|15717.66|15835.96|15715.96|10
1627791270000|2021-08-01 04:14:30|15836.47|15716.47|15838.95|15718.95|15838.95|15718.95|15836.24|15716.24|10
1627791280000|2021-08-01 04:14:40|15839.51|15719.51|15841.49|15721.49|15841.99|15721.99|15839.51|15719.51|10
1627791290000|2021-08-01 04:14:50|15840.34|15720.34|15843.34|15723.34|15843.5|15723.5|15840.34|15720.34|10
1627791300000|2021-08-01 04:15:00|15844.59|15724.59|15846.36|15726.36|15846.36|15726.36|15844.59|15724.59|9
1627791310000|2021-08-01 04:15:10|15846.8|15726.8|15841.21|15721.21|15847.33|15727.33|15841.21|15721.21|10
1627791320000|2021-08-01 04:15:20|15840.36|15720.36|15836.99|15716.99|15840.36|15720.36|15836.99|15716.99|10
1627791330000|2021-08-01 04:15:30|15837.12|15717.12|15835.43|15715.43|15837.12|15717.12|15835.23|15715.23|10
1627791340000|2021-08-01 04:15:40|15835.15|15715.15|15832.9|15712.9|15835.15|15715.15|15832.85|15712.85|10
1627791350000|2021-08-01 04:15:50|15832.63|15712.63|15828.68|15708.68|15832.72|15712.72|15828.68|15708.68|9
1627791360000|2021-08-01 04:16:00|15827.43|15707.43|15819.51|15699.51|15827.5|15707.5|15819.51|15699.51|10
1627791370000|2021-08-01 04:16:10|15820.26|15700.26|15818.53|15698.53|15820.26|15700.26|15817.93|15697.93|10
1627791380000|2021-08-01 04:16:20|15818.52|15698.52|15821.99|15701.99|15821.99|15701.99|15818.52|15698.52|10
1627791390000|2021-08-01 04:16:30|15820.97|15700.97|15821.35|15701.35|15821.35|15701.35|15820.91|15700.91|9
1627791400000|2021-08-01 04:16:40|15821.39|15701.39|15819.72|15699.72|15821.55|15701.55|15819.72|15699.72|10
1627791410000|2021-08-01 04:16:50|15819.49|15699.49|15816.93|15696.93|15819.49|15699.49|15816.93|15696.93|10
1627791420000|2021-08-01 04:17:00|15816.61|15696.61|15817.37|15697.37|15817.37|15697.37|15816.26|15696.26|10
1627791430000|2021-08-01 04:17:10|15817.31|15697.31|15813.71|15693.71|15817.31|15697.31|15812.86|15692.86|10
1627791440000|2021-08-01 04:17:20|15813.82|15693.82|15814.37|15694.37|15815.69|15695.69|15813.82|15693.82|10
1627791450000|2021-08-01 04:17:30|15813.88|15693.88|15812.55|15692.55|15814.06|15694.06|15812.55|15692.55|9
1627791460000|2021-08-01 04:17:40|15812.52|15692.52|15813.11|15693.11|15813.51|15693.51|15811.03|15691.03|10
1627791470000|2021-08-01 04:17:50|15813.25|15693.25|15818.52|15698.52|15818.52|15698.52|15811.64|15691.64|10
1627791480000|2021-08-01 04:18:00|15818.46|15698.46|15821.92|15701.92|15821.92|15701.92|15818.23|15698.23|10
1627791490000|2021-08-01 04:18:10|15822.13|15702.13|15822.54|15702.54|15824.98|15704.98|15822.13|15702.13|10
1627791500000|2021-08-01 04:18:20|15821.38|15701.38|15819.08|15699.08|15821.38|15701.38|15819.08|15699.08|10
1627791510000|2021-08-01 04:18:30|15819.03|15699.03|15818.26|15698.26|15820.17|15700.17|15818.26|15698.26|9
1627791520000|2021-08-01 04:18:40|15817.73|15697.73|15817.45|15697.45|15817.73|15697.73|15816.71|15696.71|10
1627791530000|2021-08-01 04:18:50|15817.16|15697.16|15817.29|15697.29|15818.18|15698.18|15817.1|15697.1|10
1627791540000|2021-08-01 04:19:00|15817.18|15697.18|15817.83|15697.83|15817.83|15697.83|15817.01|15697.01|10
1627791550000|2021-08-01 04:19:10|15818.26|15698.26|15819.3|15699.3|15819.48|15699.48|15818.08|15698.08|10
1627791560000|2021-08-01 04:19:20|15818.77|15698.77|15818.15|15698.15|15818.79|15698.79|15817.35|15697.35|10
1627791570000|2021-08-01 04:19:30|15815.96|15695.96|15813.89|15693.89|15816.03|15696.03|15813.8|15693.8|10
1627791580000|2021-08-01 04:19:40|15813.98|15693.98|15812.13|15692.13|15813.98|15693.98|15811.88|15691.88|10
1627791590000|2021-08-01 04:19:50|15811.79|15691.79|15808.85|15688.85|15811.79|15691.79|15808.85|15688.85|10
1627791600000|2021-08-01 04:20:00|15808.08|15688.08|15806.74|15686.74|15808.08|15688.08|15806.24|15686.24|10
1627791610000|2021-08-01 04:20:10|15806.67|15686.67|15804.83|15684.83|15806.67|15686.67|15804.83|15684.83|10
1627791620000|2021-08-01 04:20:20|15805.09|15685.09|15801.87|15681.87|15805.09|15685.09|15801.87|15681.87|9
1627791630000|2021-08-01 04:20:30|15800.54|15680.54|15795.26|15675.26|15800.54|15680.54|15795.26|15675.26|10
1627791640000|2021-08-01 04:20:40|15794.92|15674.92|15789.45|15669.45|15794.92|15674.92|15789.12|15669.12|10
1627791650000|2021-08-01 04:20:50|15788.95|15668.95|15792.91|15672.91|15792.91|15672.91|15788.95|15668.95|10
1627791660000|2021-08-01 04:21:00|15793.9|15673.9|15797.18|15677.18|15797.18|15677.18|15793.9|15673.9|10
1627791670000|2021-08-01 04:21:10|15797.6|15677.6|15797.29|15677.29|15799.32|15679.32|15797.29|15677.29|10
1627791680000|2021-08-01 04:21:20|15797.19|15677.19|15801.02|15681.02|15801.02|15681.02|15797.17|15677.17|10
1627791690000|2021-08-01 04:21:30|15800.84|15680.84|15802.6|15682.6|15802.8|15682.8|15800.84|15680.84|10
1627791700000|2021-08-01 04:21:40|15802.77|15682.77|15806.47|15686.47|15808.04|15688.04|15802.77|15682.77|10
1627791710000|2021-08-01 04:21:50|15806.44|15686.44|15803.41|15683.41|15807.25|15687.25|15803.41|15683.41|10
1627791720000|2021-08-01 04:22:00|15803.28|15683.28|15802.99|15682.99|15804.43|15684.43|15802.99|15682.99|10
1627791730000|2021-08-01 04:22:10|15803.16|15683.16|15802.44|15682.44|15803.97|15683.97|15802.04|15682.04|10
1627791740000|2021-08-01 04:22:20|15802.5|15682.5|15801.29|15681.29|15802.76|15682.76|15801.26|15681.26|9
1627791750000|2021-08-01 04:22:30|15800.24|15680.24|15792.88|15672.88|15800.24|15680.24|15792.88|15672.88|10
1627791760000|2021-08-01 04:22:40|15792.94|15672.94|15792.09|15672.09|15793.29|15673.29|15791.85|15671.85|9
1627791770000|2021-08-01 04:22:50|15792.21|15672.21|15792.21|15672.21|15792.51|15672.51|15792.17|15672.17|9
1627791780000|2021-08-01 04:23:00|15792.14|15672.14|15793.31|15673.31|15794.23|15674.23|15792.03|15672.03|10
1627791790000|2021-08-01 04:23:10|15793.72|15673.72|15792.41|15672.41|15793.72|15673.72|15791.72|15671.72|10
1627791800000|2021-08-01 04:23:20|15792.34|15672.34|15792.28|15672.28|15792.44|15672.44|15791.61|15671.61|10
1627791810000|2021-08-01 04:23:30|15792.37|15672.37|15790.69|15670.69|15792.55|15672.55|15790.69|15670.69|9
1627791820000|2021-08-01 04:23:40|15790.12|15670.12|15790.02|15670.02|15790.53|15670.53|15789.59|15669.59|9
1627791830000|2021-08-01 04:23:50|15790.01|15670.01|15788.89|15668.89|15790.56|15670.56|15788.89|15668.89|10
1627791840000|2021-08-01 04:24:00|15789.02|15669.02|15788.03|15668.03|15789.92|15669.92|15788.03|15668.03|10
1627791850000|2021-08-01 04:24:10|15787.98|15667.98|15787.02|15667.02|15788.14|15668.14|15786.86|15666.86|10
1627791860000|2021-08-01 04:24:20|15786.65|15666.65|15784.46|15664.46|15786.65|15666.65|15784.46|15664.46|10
1627791870000|2021-08-01 04:24:30|15784.39|15664.39|15782.63|15662.63|15784.39|15664.39|15781.84|15661.84|10
1627791880000|2021-08-01 04:24:40|15782.1|15662.1|15776|15656|15782.1|15662.1|15776|15656|10
1627791890000|2021-08-01 04:24:50|15776.46|15656.46|15769.76|15649.76|15777.75|15657.75|15769.69|15649.69|10
1627791900000|2021-08-01 04:25:00|15768.72|15648.72|15760.53|15640.53|15768.72|15648.72|15760.53|15640.53|10
1627791910000|2021-08-01 04:25:10|15760.43|15640.43|15762.27|15642.27|15762.27|15642.27|15760.43|15640.43|9
1627791920000|2021-08-01 04:25:20|15762.44|15642.44|15766.97|15646.97|15766.97|15646.97|15762.17|15642.17|9
1627791930000|2021-08-01 04:25:30|15767.69|15647.69|15770.86|15650.86|15771|15651|15767.69|15647.69|10
1627791940000|2021-08-01 04:25:40|15771.38|15651.38|15769.02|15649.02|15771.77|15651.77|15769.02|15649.02|10
1627791950000|2021-08-01 04:25:50|15768.85|15648.85|15769.62|15649.62|15769.82|15649.82|15768.85|15648.85|9
1627791960000|2021-08-01 04:26:00|15769.96|15649.96|15770.6|15650.6|15771.08|15651.08|15769.49|15649.49|10
1627791970000|2021-08-01 04:26:10|15770.79|15650.79|15772.27|15652.27|15772.3|15652.3|15770.6|15650.6|9
1627791980000|2021-08-01 04:26:20|15772.16|15652.16|15773.36|15653.36|15773.85|15653.85|15772.16|15652.16|10
1627791990000|2021-08-01 04:26:30|15773.63|15653.63|15774.36|15654.36|15774.36|15654.36|15773.37|15653.37|10
1627792000000|2021-08-01 04:26:40|15774.61|15654.61|15773.12|15653.12|15774.61|15654.61|15772.73|15652.73|9
1627792010000|2021-08-01 04:26:50|15773.11|15653.11|15777.02|15657.02|15777.2|15657.2|15772.96|15652.96|10
1627792020000|2021-08-01 04:27:00|15777.03|15657.03|15776.9|15656.9|15778|15658|15776.08|15656.08|10
1627792030000|2021-08-01 04:27:10|15777.11|15657.11|15778.15|15658.15|15778.15|15658.15|15776.24|15656.24|10
1627792040000|2021-08-01 04:27:20|15778.18|15658.18|15780.29|15660.29|15780.29|15660.29|15777.7|15657.7|10
1627792050000|2021-08-01 04:27:30|15780.75|15660.75|15779.96|15659.96|15780.75|15660.75|15779.67|15659.67|10
1627792060000|2021-08-01 04:27:40|15779.46|15659.46|15780.17|15660.17|15780.17|15660.17|15779.28|15659.28|10
1627792070000|2021-08-01 04:27:50|15780.61|15660.61|15780.82|15660.82|15780.82|15660.82|15779.82|15659.82|9
1627792080000|2021-08-01 04:28:00|15780.4|15660.4|15781.24|15661.24|15781.24|15661.24|15778.7|15658.7|10
1627792090000|2021-08-01 04:28:10|15781.09|15661.09|15779.82|15659.82|15781.25|15661.25|15779.82|15659.82|10
1627792100000|2021-08-01 04:28:20|15781.29|15661.29|15779.61|15659.61|15781.29|15661.29|15779.61|15659.61|10
1627792110000|2021-08-01 04:28:30|15779.4|15659.4|15778.97|15658.97|15779.4|15659.4|15778.41|15658.41|10
1627792120000|2021-08-01 04:28:40|15779.82|15659.82|15782.3|15662.3|15782.3|15662.3|15779.38|15659.38|10
1627792130000|2021-08-01 04:28:50|15782.85|15662.85|15786.11|15666.11|15786.11|15666.11|15782.85|15662.85|10
1627792140000|2021-08-01 04:29:00|15786.44|15666.44|15787.74|15667.74|15787.74|15667.74|15786.38|15666.38|7
1627792150000|2021-08-01 04:29:10|15787.82|15667.82|15786.71|15666.71|15788.08|15668.08|15786.51|15666.51|10
1627792160000|2021-08-01 04:29:20|15786.65|15666.65|15784.94|15664.94|15787.3|15667.3|15784.94|15664.94|7
1627792170000|2021-08-01 04:29:30|15784.49|15664.49|15786.09|15666.09|15786.09|15666.09|15784.05|15664.05|10
1627792180000|2021-08-01 04:29:40|15785.85|15665.85|15788.65|15668.65|15788.65|15668.65|15785.85|15665.85|10
1627792190000|2021-08-01 04:29:50|15788.69|15668.69|15789.88|15669.88|15789.88|15669.88|15788.6|15668.6|10
1627792200000|2021-08-01 04:30:00|15789.99|15669.99|15787.52|15667.52|15790.05|15670.05|15787.52|15667.52|10
1627792210000|2021-08-01 04:30:10|15786.88|15666.88|15787.68|15667.68|15788.16|15668.16|15786.88|15666.88|10
1627792220000|2021-08-01 04:30:20|15788.15|15668.15|15786.38|15666.38|15788.15|15668.15|15786.38|15666.38|10
1627792230000|2021-08-01 04:30:30|15785.61|15665.61|15783.58|15663.58|15785.61|15665.61|15783.58|15663.58|10
1627792240000|2021-08-01 04:30:40|15782.92|15662.92|15782.82|15662.82|15783.24|15663.24|15782.57|15662.57|10
1627792250000|2021-08-01 04:30:50|15782.59|15662.59|15784.27|15664.27|15784.27|15664.27|15782.29|15662.29|10
1627792260000|2021-08-01 04:31:00|15785.36|15665.36|15786.21|15666.21|15786.61|15666.61|15785.36|15665.36|10
1627792270000|2021-08-01 04:31:10|15786.04|15666.04|15786.76|15666.76|15787.86|15667.86|15786.04|15666.04|9
1627792280000|2021-08-01 04:31:20|15786.21|15666.21|15787.7|15667.7|15788.57|15668.57|15786.21|15666.21|10
1627792290000|2021-08-01 04:31:30|15788.04|15668.04|15783.92|15663.92|15788.14|15668.14|15783.84|15663.84|10
1627792300000|2021-08-01 04:31:40|15784.22|15664.22|15784.16|15664.16|15784.22|15664.22|15782.84|15662.84|9
1627792310000|2021-08-01 04:31:50|15784.09|15664.09|15786.76|15666.76|15786.76|15666.76|15782.77|15662.77|10
1627792320000|2021-08-01 04:32:00|15786.95|15666.95|15788.37|15668.37|15788.37|15668.37|15786.6|15666.6|10
1627792330000|2021-08-01 04:32:10|15787.52|15667.52|15786.83|15666.83|15787.75|15667.75|15786.42|15666.42|10
1627792340000|2021-08-01 04:32:20|15786.31|15666.31|15784.43|15664.43|15787|15667|15784.43|15664.43|10
1627792350000|2021-08-01 04:32:30|15784.02|15664.02|15781.31|15661.31|15784.02|15664.02|15781.21|15661.21|10
1627792360000|2021-08-01 04:32:40|15781.33|15661.33|15781.09|15661.09|15781.33|15661.33|15780.74|15660.74|9
1627792370000|2021-08-01 04:32:50|15781.12|15661.12|15780.82|15660.82|15781.29|15661.29|15780.7|15660.7|9
1627792380000|2021-08-01 04:33:00|15780.23|15660.23|15782.26|15662.26|15782.27|15662.27|15780.23|15660.23|10
1627792390000|2021-08-01 04:33:10|15782.73|15662.73|15784.48|15664.48|15784.48|15664.48|15782.41|15662.41|10
1627792400000|2021-08-01 04:33:20|15784.97|15664.97|15786.34|15666.34|15787.63|15667.63|15784.97|15664.97|9
1627792410000|2021-08-01 04:33:30|15786.24|15666.24|15783.23|15663.23|15786.24|15666.24|15783.23|15663.23|10
1627792420000|2021-08-01 04:33:40|15783.25|15663.25|15783.32|15663.32|15783.32|15663.32|15782.35|15662.35|9
1627792430000|2021-08-01 04:33:50|15783.79|15663.79|15784.8|15664.8|15784.8|15664.8|15783.79|15663.79|9
1627792440000|2021-08-01 04:34:00|15784.81|15664.81|15784.62|15664.62|15785.17|15665.17|15784.52|15664.52|8
1627792450000|2021-08-01 04:34:10|15785.27|15665.27|15785.76|15665.76|15785.87|15665.87|15785.27|15665.27|8
1627792460000|2021-08-01 04:34:20|15785.43|15665.43|15783.87|15663.87|15785.43|15665.43|15783.87|15663.87|8
1627792470000|2021-08-01 04:34:30|15783.27|15663.27|15779.66|15659.66|15783.27|15663.27|15779.66|15659.66|10
1627792480000|2021-08-01 04:34:40|15779.42|15659.42|15779.34|15659.34|15779.42|15659.42|15778.61|15658.61|10
1627792490000|2021-08-01 04:34:50|15779.19|15659.19|15780.91|15660.91|15781.21|15661.21|15779.19|15659.19|10
1627792500000|2021-08-01 04:35:00|15781|15661|15781|15661|15781.51|15661.51|15780.65|15660.65|10
1627792510000|2021-08-01 04:35:10|15780.36|15660.36|15779.36|15659.36|15780.36|15660.36|15779.1|15659.1|10
1627792520000|2021-08-01 04:35:20|15779.66|15659.66|15776.56|15656.56|15779.69|15659.69|15776.44|15656.44|9
1627792530000|2021-08-01 04:35:30|15776.97|15656.97|15777.13|15657.13|15777.13|15657.13|15776.49|15656.49|10
1627792540000|2021-08-01 04:35:40|15777.2|15657.2|15776.01|15656.01|15777.39|15657.39|15776.01|15656.01|10
1627792550000|2021-08-01 04:35:50|15775.77|15655.77|15774.81|15654.81|15775.77|15655.77|15774.62|15654.62|10
1627792560000|2021-08-01 04:36:00|15774.91|15654.91|15772.58|15652.58|15776.13|15656.13|15772.47|15652.47|10
1627792570000|2021-08-01 04:36:10|15772.42|15652.42|15771.66|15651.66|15772.55|15652.55|15771.6|15651.6|9
1627792580000|2021-08-01 04:36:20|15772.57|15652.57|15774.32|15654.32|15774.41|15654.41|15772.57|15652.57|10
1627792590000|2021-08-01 04:36:30|15773.55|15653.55|15771.69|15651.69|15773.55|15653.55|15771.69|15651.69|10
1627792600000|2021-08-01 04:36:40|15771.73|15651.73|15771.89|15651.89|15773.47|15653.47|15771.73|15651.73|10
1627792610000|2021-08-01 04:36:50|15771.87|15651.87|15771.76|15651.76|15772.34|15652.34|15771.76|15651.76|10
1627792620000|2021-08-01 04:37:00|15771.57|15651.57|15772|15652|15772.63|15652.63|15771.44|15651.44|10
1627792630000|2021-08-01 04:37:10|15771.52|15651.52|15770.82|15650.82|15771.52|15651.52|15770.8|15650.8|9
1627792640000|2021-08-01 04:37:20|15770.72|15650.72|15773.15|15653.15|15773.26|15653.26|15770.72|15650.72|10
1627792650000|2021-08-01 04:37:30|15772.92|15652.92|15772.13|15652.13|15772.92|15652.92|15771.17|15651.17|10
1627792660000|2021-08-01 04:37:40|15771.35|15651.35|15772.09|15652.09|15772.31|15652.31|15770.91|15650.91|9
1627792670000|2021-08-01 04:37:50|15771.71|15651.71|15771.1|15651.1|15771.92|15651.92|15770.04|15650.04|10
1627792680000|2021-08-01 04:38:00|15771.59|15651.59|15768.73|15648.73|15771.59|15651.59|15768.73|15648.73|10
1627792690000|2021-08-01 04:38:10|15767.83|15647.83|15764.99|15644.99|15767.83|15647.83|15764.91|15644.91|10
1627792700000|2021-08-01 04:38:20|15764.75|15644.75|15763.72|15643.72|15764.79|15644.79|15763.48|15643.48|10
1627792710000|2021-08-01 04:38:30|15763.65|15643.65|15763.79|15643.79|15764.24|15644.24|15763.36|15643.36|10
1627792720000|2021-08-01 04:38:40|15763.52|15643.52|15765.23|15645.23|15765.23|15645.23|15763.52|15643.52|10
1627792730000|2021-08-01 04:38:50|15764.7|15644.7|15764.88|15644.88|15765.44|15645.44|15764.39|15644.39|10
1627792740000|2021-08-01 04:39:00|15765.17|15645.17|15763.41|15643.41|15765.44|15645.44|15763.18|15643.18|10
1627792750000|2021-08-01 04:39:10|15764.35|15644.35|15763.08|15643.08|15764.53|15644.53|15762.97|15642.97|9
1627792760000|2021-08-01 04:39:20|15763.67|15643.67|15762.25|15642.25|15763.79|15643.79|15762.25|15642.25|9
1627792770000|2021-08-01 04:39:30|15762|15642|15758.26|15638.26|15762|15642|15758.26|15638.26|9
1627792780000|2021-08-01 04:39:40|15758.17|15638.17|15754.63|15634.63|15758.26|15638.26|15754.63|15634.63|10
1627792790000|2021-08-01 04:39:50|15754.19|15634.19|15753.12|15633.12|15754.22|15634.22|15752.44|15632.44|9
1627792800000|2021-08-01 04:40:00|15753.39|15633.39|15755.33|15635.33|15755.33|15635.33|15753.22|15633.22|10
1627792810000|2021-08-01 04:40:10|15756.64|15636.64|15755.03|15635.03|15757.25|15637.25|15754.59|15634.59|10
1627792820000|2021-08-01 04:40:20|15754.94|15634.94|15753.55|15633.55|15754.94|15634.94|15753.29|15633.29|10
1627792830000|2021-08-01 04:40:30|15753.94|15633.94|15755.39|15635.39|15755.39|15635.39|15753.02|15633.02|10
1627792840000|2021-08-01 04:40:40|15755.38|15635.38|15756.36|15636.36|15756.36|15636.36|15755.32|15635.32|8
1627792850000|2021-08-01 04:40:50|15756.75|15636.75|15757.26|15637.26|15758.5|15638.5|15756.75|15636.75|10
1627792860000|2021-08-01 04:41:00|15756.9|15636.9|15758.17|15638.17|15758.17|15638.17|15756.83|15636.83|10
1627792870000|2021-08-01 04:41:10|15758.09|15638.09|15759.81|15639.81|15760.18|15640.18|15758.09|15638.09|10
1627792880000|2021-08-01 04:41:20|15761.03|15641.03|15765.8|15645.8|15767.07|15647.07|15761.03|15641.03|10
1627792890000|2021-08-01 04:41:30|15766.32|15646.32|15765.82|15645.82|15766.32|15646.32|15764.78|15644.78|9
1627792900000|2021-08-01 04:41:40|15766.57|15646.57|15766.46|15646.46|15766.87|15646.87|15765.96|15645.96|10
1627792910000|2021-08-01 04:41:50|15765.98|15645.98|15765.9|15645.9|15766.69|15646.69|15765.9|15645.9|10
1627792920000|2021-08-01 04:42:00|15765.63|15645.63|15767.83|15647.83|15767.83|15647.83|15765.63|15645.63|10
1627792930000|2021-08-01 04:42:10|15767.95|15647.95|15770.02|15650.02|15770.02|15650.02|15767.31|15647.31|9
1627792940000|2021-08-01 04:42:20|15769.75|15649.75|15771.34|15651.34|15771.52|15651.52|15769.14|15649.14|10
1627792950000|2021-08-01 04:42:30|15771.12|15651.12|15773.68|15653.68|15773.68|15653.68|15770.99|15650.99|9
1627792960000|2021-08-01 04:42:40|15774.27|15654.27|15778.06|15658.06|15778.11|15658.11|15774.27|15654.27|10
1627792970000|2021-08-01 04:42:50|15777.27|15657.27|15779.3|15659.3|15779.3|15659.3|15776.98|15656.98|10
1627792980000|2021-08-01 04:43:00|15779.32|15659.32|15780.82|15660.82|15780.97|15660.97|15779.26|15659.26|10
1627792990000|2021-08-01 04:43:10|15779.71|15659.71|15782.13|15662.13|15782.13|15662.13|15779.39|15659.39|10
1627793000000|2021-08-01 04:43:20|15782.83|15662.83|15782.12|15662.12|15783.3|15663.3|15782.07|15662.07|10
1627793010000|2021-08-01 04:43:30|15781.82|15661.82|15780.78|15660.78|15781.93|15661.93|15780.78|15660.78|10
1627793020000|2021-08-01 04:43:40|15780.74|15660.74|15780.62|15660.62|15780.74|15660.74|15779.58|15659.58|10
1627793030000|2021-08-01 04:43:50|15780.85|15660.85|15779.71|15659.71|15780.85|15660.85|15779.14|15659.14|10
1627793040000|2021-08-01 04:44:00|15780.21|15660.21|15780.16|15660.16|15780.21|15660.21|15779.72|15659.72|10
1627793050000|2021-08-01 04:44:10|15780.03|15660.03|15776.21|15656.21|15780.03|15660.03|15776.21|15656.21|10
1627793060000|2021-08-01 04:44:20|15777.45|15657.45|15775.95|15655.95|15777.96|15657.96|15775.58|15655.58|10
1627793070000|2021-08-01 04:44:30|15775.92|15655.92|15776.58|15656.58|15776.58|15656.58|15775.92|15655.92|8
1627793080000|2021-08-01 04:44:40|15776.65|15656.65|15778.03|15658.03|15778.81|15658.81|15776.65|15656.65|9
1627793090000|2021-08-01 04:44:50|15778.38|15658.38|15779.64|15659.64|15779.96|15659.96|15778.14|15658.14|10
1627793100000|2021-08-01 04:45:00|15780.08|15660.08|15779.72|15659.72|15780.08|15660.08|15779.61|15659.61|9
1627793110000|2021-08-01 04:45:10|15779.54|15659.54|15780.39|15660.39|15780.39|15660.39|15777.96|15657.96|10
1627793120000|2021-08-01 04:45:20|15780.58|15660.58|15782.54|15662.54|15782.54|15662.54|15780.53|15660.53|9
1627793130000|2021-08-01 04:45:30|15782.94|15662.94|15782.88|15662.88|15783.96|15663.96|15782.88|15662.88|10
1627793140000|2021-08-01 04:45:40|15782.89|15662.89|15785.31|15665.31|15785.47|15665.47|15782.61|15662.61|10
1627793150000|2021-08-01 04:45:50|15786.39|15666.39|15787.37|15667.37|15787.37|15667.37|15786.39|15666.39|10
1627793160000|2021-08-01 04:46:00|15787.74|15667.74|15791.66|15671.66|15793.14|15673.14|15787.74|15667.74|10
1627793170000|2021-08-01 04:46:10|15791.62|15671.62|15796.45|15676.45|15796.45|15676.45|15791.62|15671.62|9
1627793180000|2021-08-01 04:46:20|15797.95|15677.95|15800.28|15680.28|15800.49|15680.49|15797.95|15677.95|10
1627793190000|2021-08-01 04:46:30|15800.5|15680.5|15801.86|15681.86|15802.42|15682.42|15800.5|15680.5|10
1627793200000|2021-08-01 04:46:40|15801.49|15681.49|15799.38|15679.38|15801.49|15681.49|15799.38|15679.38|10
1627793210000|2021-08-01 04:46:50|15799.35|15679.35|15798.01|15678.01|15799.43|15679.43|15796.18|15676.18|10
1627793220000|2021-08-01 04:47:00|15798.73|15678.73|15801.15|15681.15|15801.17|15681.17|15798.63|15678.63|10
1627793230000|2021-08-01 04:47:10|15801.16|15681.16|15800.79|15680.79|15801.35|15681.35|15799.86|15679.86|10
1627793240000|2021-08-01 04:47:20|15800.85|15680.85|15801.89|15681.89|15802|15682|15800.38|15680.38|10
1627793250000|2021-08-01 04:47:30|15802.4|15682.4|15804.6|15684.6|15804.6|15684.6|15802.4|15682.4|10
1627793260000|2021-08-01 04:47:40|15804.65|15684.65|15804.47|15684.47|15804.65|15684.65|15803.26|15683.26|10
1627793270000|2021-08-01 04:47:50|15804.45|15684.45|15804.63|15684.63|15804.83|15684.83|15804.45|15684.45|9
1627793280000|2021-08-01 04:48:00|15804.13|15684.13|15806.76|15686.76|15806.76|15686.76|15804.13|15684.13|9
1627793290000|2021-08-01 04:48:10|15807.14|15687.14|15808.72|15688.72|15808.72|15688.72|15807.1|15687.1|9
1627793300000|2021-08-01 04:48:20|15810.03|15690.03|15807.88|15687.88|15810.03|15690.03|15807.88|15687.88|10
1627793310000|2021-08-01 04:48:30|15807.64|15687.64|15808.51|15688.51|15808.51|15688.51|15807.21|15687.21|10
1627793320000|2021-08-01 04:48:40|15808.12|15688.12|15807.3|15687.3|15809.22|15689.22|15807.3|15687.3|10
1627793330000|2021-08-01 04:48:50|15806.94|15686.94|15803.74|15683.74|15806.94|15686.94|15803.03|15683.03|10
1627793340000|2021-08-01 04:49:00|15803.86|15683.86|15802.86|15682.86|15803.94|15683.94|15802.86|15682.86|10
1627793350000|2021-08-01 04:49:10|15802.33|15682.33|15803.43|15683.43|15803.43|15683.43|15801.48|15681.48|10
1627793360000|2021-08-01 04:49:20|15802.4|15682.4|15803.66|15683.66|15803.66|15683.66|15801.07|15681.07|10
1627793370000|2021-08-01 04:49:30|15804.55|15684.55|15805.34|15685.34|15805.47|15685.47|15804.55|15684.55|9
1627793380000|2021-08-01 04:49:40|15805|15685|15805.62|15685.62|15805.64|15685.64|15804.65|15684.65|10
1627793390000|2021-08-01 04:49:50|15805.45|15685.45|15806.77|15686.77|15806.77|15686.77|15804.48|15684.48|10
1627793400000|2021-08-01 04:50:00|15806.63|15686.63|15808.21|15688.21|15808.66|15688.66|15806.61|15686.61|10
1627793410000|2021-08-01 04:50:10|15807.05|15687.05|15807.81|15687.81|15807.89|15687.89|15806.97|15686.97|9
1627793420000|2021-08-01 04:50:20|15808.34|15688.34|15807.49|15687.49|15808.34|15688.34|15807.44|15687.44|9
1627793430000|2021-08-01 04:50:30|15807.36|15687.36|15812.41|15692.41|15812.41|15692.41|15807.36|15687.36|9
1627793440000|2021-08-01 04:50:40|15812.67|15692.67|15813.67|15693.67|15813.67|15693.67|15812.56|15692.56|10
1627793450000|2021-08-01 04:50:50|15813.82|15693.82|15813.4|15693.4|15814.66|15694.66|15813.36|15693.36|10
1627793460000|2021-08-01 04:51:00|15813.54|15693.54|15815.08|15695.08|15815.08|15695.08|15813.54|15693.54|10
1627793470000|2021-08-01 04:51:10|15815.59|15695.59|15819.13|15699.13|15819.13|15699.13|15815.59|15695.59|10
1627793480000|2021-08-01 04:51:20|15818.97|15698.97|15819.45|15699.45|15819.67|15699.67|15818.97|15698.97|10
1627793490000|2021-08-01 04:51:30|15819.26|15699.26|15817.49|15697.49|15819.4|15699.4|15817.15|15697.15|10
1627793500000|2021-08-01 04:51:40|15817.38|15697.38|15814.71|15694.71|15817.38|15697.38|15814.71|15694.71|9
1627793510000|2021-08-01 04:51:50|15814.35|15694.35|15812.45|15692.45|15814.35|15694.35|15812.45|15692.45|10
1627793520000|2021-08-01 04:52:00|15813.89|15693.89|15813.32|15693.32|15815.1|15695.1|15812.57|15692.57|10
1627793530000|2021-08-01 04:52:10|15814|15694|15811.81|15691.81|15814|15694|15811.81|15691.81|10
1627793540000|2021-08-01 04:52:20|15811.69|15691.69|15813.09|15693.09|15813.09|15693.09|15811.06|15691.06|10
1627793550000|2021-08-01 04:52:30|15812.68|15692.68|15810.12|15690.12|15812.88|15692.88|15810.12|15690.12|10
1627793560000|2021-08-01 04:52:40|15809.72|15689.72|15806.51|15686.51|15809.72|15689.72|15806.51|15686.51|10
1627793570000|2021-08-01 04:52:50|15806.59|15686.59|15803.92|15683.92|15806.59|15686.59|15803.92|15683.92|10
1627793580000|2021-08-01 04:53:00|15804.12|15684.12|15802.41|15682.41|15804.12|15684.12|15802.41|15682.41|10
1627793590000|2021-08-01 04:53:10|15801.15|15681.15|15801.72|15681.72|15801.99|15681.99|15800.66|15680.66|10
1627793600000|2021-08-01 04:53:20|15801.96|15681.96|15801.46|15681.46|15802.04|15682.04|15801.46|15681.46|10
1627793610000|2021-08-01 04:53:30|15801.33|15681.33|15804.19|15684.19|15804.95|15684.95|15801.33|15681.33|10
1627793620000|2021-08-01 04:53:40|15804.46|15684.46|15807.55|15687.55|15807.55|15687.55|15804.46|15684.46|10
1627793630000|2021-08-01 04:53:50|15806.65|15686.65|15804.72|15684.72|15806.68|15686.68|15804.72|15684.72|9
1627793640000|2021-08-01 04:54:00|15804.48|15684.48|15803.84|15683.84|15804.65|15684.65|15803.39|15683.39|9
1627793650000|2021-08-01 04:54:10|15804.61|15684.61|15804.29|15684.29|15805.48|15685.48|15802.84|15682.84|9
1627793660000|2021-08-01 04:54:20|15804.39|15684.39|15805.29|15685.29|15805.45|15685.45|15804.31|15684.31|10
1627793670000|2021-08-01 04:54:30|15805.43|15685.43|15805.4|15685.4|15805.94|15685.94|15803.36|15683.36|10
1627793680000|2021-08-01 04:54:40|15805.35|15685.35|15805.21|15685.21|15805.85|15685.85|15804.67|15684.67|10
1627793690000|2021-08-01 04:54:50|15805.11|15685.11|15805.31|15685.31|15805.55|15685.55|15804.72|15684.72|10
1627793700000|2021-08-01 04:55:00|15804.69|15684.69|15803.42|15683.42|15804.69|15684.69|15803.04|15683.04|10
1627793710000|2021-08-01 04:55:10|15802.63|15682.63|15803.07|15683.07|15803.1|15683.1|15800.95|15680.95|10
1627793720000|2021-08-01 04:55:20|15802.58|15682.58|15801.9|15681.9|15802.66|15682.66|15801.9|15681.9|10
1627793730000|2021-08-01 04:55:30|15801.71|15681.71|15800.32|15680.32|15801.88|15681.88|15800.14|15680.14|9
1627793740000|2021-08-01 04:55:40|15800.65|15680.65|15801.26|15681.26|15802.53|15682.53|15800.59|15680.59|9
1627793750000|2021-08-01 04:55:50|15801.42|15681.42|15800.9|15680.9|15801.42|15681.42|15800.59|15680.59|9
1627793760000|2021-08-01 04:56:00|15800.34|15680.34|15798.31|15678.31|15801.08|15681.08|15798.24|15678.24|9
1627793770000|2021-08-01 04:56:10|15797.26|15677.26|15801.08|15681.08|15801.08|15681.08|15797.22|15677.22|10
1627793780000|2021-08-01 04:56:20|15799.94|15679.94|15800.5|15680.5|15801.34|15681.34|15799.54|15679.54|10
1627793790000|2021-08-01 04:56:30|15800.55|15680.55|15789.28|15669.28|15800.75|15680.75|15789.28|15669.28|9
1627793800000|2021-08-01 04:56:40|15788.31|15668.31|15787.44|15667.44|15788.46|15668.46|15785.91|15665.91|10
1627793810000|2021-08-01 04:56:50|15785.66|15665.66|15783.2|15663.2|15786.32|15666.32|15782.62|15662.62|10
1627793820000|2021-08-01 04:57:00|15780.4|15660.4|15766.64|15646.64|15780.4|15660.4|15766.64|15646.64|10
1627793830000|2021-08-01 04:57:10|15765.01|15645.01|15763.05|15643.05|15765.01|15645.01|15762.45|15642.45|10
1627793840000|2021-08-01 04:57:20|15763.54|15643.54|15763.72|15643.72|15765.67|15645.67|15761.56|15641.56|10
1627793850000|2021-08-01 04:57:30|15763.21|15643.21|15771.88|15651.88|15771.88|15651.88|15763.21|15643.21|10
1627793860000|2021-08-01 04:57:40|15770.87|15650.87|15772.84|15652.84|15773.24|15653.24|15770.87|15650.87|10
1627793870000|2021-08-01 04:57:50|15773.36|15653.36|15774.55|15654.55|15775.09|15655.09|15773.36|15653.36|10
1627793880000|2021-08-01 04:58:00|15774.68|15654.68|15772.86|15652.86|15774.68|15654.68|15772.65|15652.65|9
1627793890000|2021-08-01 04:58:10|15772.67|15652.67|15770.83|15650.83|15772.9|15652.9|15770.08|15650.08|10
1627793900000|2021-08-01 04:58:20|15770|15650|15766|15646|15770|15650|15766|15646|10
1627793910000|2021-08-01 04:58:30|15765.71|15645.71|15764.94|15644.94|15765.71|15645.71|15764.94|15644.94|10
1627793920000|2021-08-01 04:58:40|15764.85|15644.85|15759.01|15639.01|15764.85|15644.85|15758.39|15638.39|8
1627793930000|2021-08-01 04:58:50|15758.41|15638.41|15758.34|15638.34|15758.41|15638.41|15756.36|15636.36|10
1627793940000|2021-08-01 04:59:00|15758.2|15638.2|15758.34|15638.34|15758.53|15638.53|15756.82|15636.82|10
1627793950000|2021-08-01 04:59:10|15759.28|15639.28|15761.62|15641.62|15761.62|15641.62|15759.28|15639.28|10
1627793960000|2021-08-01 04:59:20|15761.68|15641.68|15756.86|15636.86|15761.8|15641.8|15756.86|15636.86|10
1627793970000|2021-08-01 04:59:30|15755.72|15635.72|15754.8|15634.8|15756.58|15636.58|15754.8|15634.8|10
1627793980000|2021-08-01 04:59:40|15754.61|15634.61|15753.22|15633.22|15754.87|15634.87|15752.93|15632.93|10
1627793990000|2021-08-01 04:59:50|15752.93|15632.93|15749.22|15629.22|15752.93|15632.93|15749.22|15629.22|10
1627794000000|2021-08-01 05:00:00|15749.21|15629.21|15746.7|15626.7|15749.21|15629.21|15746.56|15626.56|10
1627794010000|2021-08-01 05:00:10|15745.36|15625.36|15744.08|15624.08|15745.36|15625.36|15743.15|15623.15|10
1627794020000|2021-08-01 05:00:20|15744.22|15624.22|15747.56|15627.56|15747.56|15627.56|15744.22|15624.22|9
1627794030000|2021-08-01 05:00:30|15747.54|15627.54|15749.93|15629.93|15750.1|15630.1|15747.54|15627.54|10
1627794040000|2021-08-01 05:00:40|15749.86|15629.86|15750.26|15630.26|15750.63|15630.63|15749.86|15629.86|10
1627794050000|2021-08-01 05:00:50|15751.58|15631.58|15752.08|15632.08|15752.88|15632.88|15750.8|15630.8|9
1627794060000|2021-08-01 05:01:00|15751.79|15631.79|15751.21|15631.21|15751.79|15631.79|15750.88|15630.88|10
1627794070000|2021-08-01 05:01:10|15751.41|15631.41|15756.92|15636.92|15756.92|15636.92|15751.41|15631.41|10
1627794080000|2021-08-01 05:01:20|15757.47|15637.47|15756.49|15636.49|15759.07|15639.07|15756.49|15636.49|10
1627794090000|2021-08-01 05:01:30|15755.79|15635.79|15759.29|15639.29|15759.29|15639.29|15755.79|15635.79|10
1627794100000|2021-08-01 05:01:40|15759.65|15639.65|15763.49|15643.49|15763.49|15643.49|15759.57|15639.57|10
1627794110000|2021-08-01 05:01:50|15764.01|15644.01|15764.3|15644.3|15764.92|15644.92|15763.4|15643.4|10
1627794120000|2021-08-01 05:02:00|15764.17|15644.17|15763.38|15643.38|15764.17|15644.17|15762.4|15642.4|10
1627794130000|2021-08-01 05:02:10|15763.4|15643.4|15764.99|15644.99|15764.99|15644.99|15763.4|15643.4|9
1627794140000|2021-08-01 05:02:20|15764.87|15644.87|15768.38|15648.38|15768.38|15648.38|15764.87|15644.87|9
1627794150000|2021-08-01 05:02:30|15768.47|15648.47|15769.43|15649.43|15769.43|15649.43|15768.27|15648.27|10
1627794160000|2021-08-01 05:02:40|15769.45|15649.45|15768.99|15648.99|15770.24|15650.24|15768.98|15648.98|10
1627794170000|2021-08-01 05:02:50|15769.51|15649.51|15772.04|15652.04|15772.52|15652.52|15769.51|15649.51|10
1627794180000|2021-08-01 05:03:00|15772|15652|15774.07|15654.07|15774.07|15654.07|15772|15652|6
1627794190000|2021-08-01 05:03:10|15774.18|15654.18|15775.48|15655.48|15775.48|15655.48|15773.04|15653.04|10
1627794200000|2021-08-01 05:03:20|15776.26|15656.26|15781.99|15661.99|15781.99|15661.99|15776.26|15656.26|10
1627794210000|2021-08-01 05:03:30|15782.44|15662.44|15782.94|15662.94|15784.01|15664.01|15782.44|15662.44|10
1627794220000|2021-08-01 05:03:40|15782.96|15662.96|15785.64|15665.64|15785.64|15665.64|15782.96|15662.96|10
1627794230000|2021-08-01 05:03:50|15785.77|15665.77|15785.88|15665.88|15786.65|15666.65|15785.7|15665.7|10
1627794240000|2021-08-01 05:04:00|15785.91|15665.91|15787.26|15667.26|15787.68|15667.68|15784.78|15664.78|10
1627794250000|2021-08-01 05:04:10|15786.57|15666.57|15784.79|15664.79|15786.57|15666.57|15784.39|15664.39|10
1627794260000|2021-08-01 05:04:20|15784.64|15664.64|15783.48|15663.48|15784.64|15664.64|15782.86|15662.86|10
1627794270000|2021-08-01 05:04:30|15783|15663|15784.44|15664.44|15784.69|15664.69|15783|15663|10
1627794280000|2021-08-01 05:04:40|15784.37|15664.37|15784.56|15664.56|15784.56|15664.56|15782.9|15662.9|10
1627794290000|2021-08-01 05:04:50|15784.54|15664.54|15783.24|15663.24|15784.54|15664.54|15783.2|15663.2|10
1627794300000|2021-08-01 05:05:00|15783.64|15663.64|15783.99|15663.99|15784.11|15664.11|15783.5|15663.5|10
1627794310000|2021-08-01 05:05:10|15783.93|15663.93|15783.83|15663.83|15783.96|15663.96|15782.68|15662.68|10
1627794320000|2021-08-01 05:05:20|15783.67|15663.67|15781.16|15661.16|15783.67|15663.67|15780.97|15660.97|10
1627794330000|2021-08-01 05:05:30|15781.19|15661.19|15783.13|15663.13|15783.13|15663.13|15781.12|15661.12|10
1627794340000|2021-08-01 05:05:40|15782.96|15662.96|15784.74|15664.74|15784.97|15664.97|15782|15662|10
1627794350000|2021-08-01 05:05:50|15784.65|15664.65|15786.05|15666.05|15786.14|15666.14|15784.62|15664.62|10
1627794360000|2021-08-01 05:06:00|15786.27|15666.27|15785.01|15665.01|15786.27|15666.27|15784.43|15664.43|8
1627794370000|2021-08-01 05:06:10|15784.9|15664.9|15786.31|15666.31|15786.31|15666.31|15784.77|15664.77|10
1627794380000|2021-08-01 05:06:20|15786.25|15666.25|15788.21|15668.21|15788.6|15668.6|15786.25|15666.25|10
1627794390000|2021-08-01 05:06:30|15788.08|15668.08|15786.91|15666.91|15788.47|15668.47|15786.91|15666.91|10
1627794400000|2021-08-01 05:06:40|15786.52|15666.52|15786.38|15666.38|15786.86|15666.86|15786.34|15666.34|10
1627794410000|2021-08-01 05:06:50|15786.62|15666.62|15786.61|15666.61|15787.09|15667.09|15785.77|15665.77|10
1627794420000|2021-08-01 05:07:00|15787.8|15667.8|15790.06|15670.06|15790.41|15670.41|15786.82|15666.82|10
1627794430000|2021-08-01 05:07:10|15789.95|15669.95|15790.98|15670.98|15791.14|15671.14|15789.18|15669.18|10
1627794440000|2021-08-01 05:07:20|15790.79|15670.79|15790.05|15670.05|15791.16|15671.16|15789.92|15669.92|10
1627794450000|2021-08-01 05:07:30|15789.72|15669.72|15788.66|15668.66|15789.72|15669.72|15787.4|15667.4|10
1627794460000|2021-08-01 05:07:40|15788.62|15668.62|15783.95|15663.95|15788.62|15668.62|15783.94|15663.94|10
1627794470000|2021-08-01 05:07:50|15781.67|15661.67|15777.08|15657.08|15781.67|15661.67|15777.08|15657.08|10
1627794480000|2021-08-01 05:08:00|15776.93|15656.93|15776.71|15656.71|15776.93|15656.93|15775.84|15655.84|10
1627794490000|2021-08-01 05:08:10|15776.52|15656.52|15776.22|15656.22|15777.93|15657.93|15776.22|15656.22|9
1627794500000|2021-08-01 05:08:20|15776.31|15656.31|15773.1|15653.1|15776.31|15656.31|15773.1|15653.1|10
1627794510000|2021-08-01 05:08:30|15772.49|15652.49|15768.33|15648.33|15772.49|15652.49|15768.33|15648.33|10
1627794520000|2021-08-01 05:08:40|15768.02|15648.02|15767.54|15647.54|15768.1|15648.1|15766.48|15646.48|10
1627794530000|2021-08-01 05:08:50|15768.6|15648.6|15766.27|15646.27|15768.6|15648.6|15766.22|15646.22|10
1627794540000|2021-08-01 05:09:00|15766.28|15646.28|15764.46|15644.46|15766.28|15646.28|15763.67|15643.67|9
1627794550000|2021-08-01 05:09:10|15762.19|15642.19|15761.42|15641.42|15762.86|15642.86|15761.42|15641.42|10
1627794560000|2021-08-01 05:09:20|15761.06|15641.06|15761.99|15641.99|15762.11|15642.11|15760.88|15640.88|10
1627794570000|2021-08-01 05:09:30|15761.88|15641.88|15763.6|15643.6|15763.78|15643.78|15761.65|15641.65|10
1627794580000|2021-08-01 05:09:40|15763.53|15643.53|15763.38|15643.38|15763.75|15643.75|15762.75|15642.75|10
1627794590000|2021-08-01 05:09:50|15763.06|15643.06|15760.34|15640.34|15763.06|15643.06|15760.34|15640.34|9
1627794600000|2021-08-01 05:10:00|15760.29|15640.29|15759.16|15639.16|15760.29|15640.29|15759.16|15639.16|10
1627794610000|2021-08-01 05:10:10|15758.48|15638.48|15758.9|15638.9|15759.8|15639.8|15758.34|15638.34|10
1627794620000|2021-08-01 05:10:20|15758.62|15638.62|15750.76|15630.76|15758.62|15638.62|15750.76|15630.76|10
1627794630000|2021-08-01 05:10:30|15750.52|15630.52|15746.54|15626.54|15750.52|15630.52|15746.54|15626.54|10
1627794640000|2021-08-01 05:10:40|15744.5|15624.5|15738.65|15618.65|15744.5|15624.5|15738.09|15618.09|10
1627794650000|2021-08-01 05:10:50|15738.4|15618.4|15738.04|15618.04|15739.11|15619.11|15737.29|15617.29|10
1627794660000|2021-08-01 05:11:00|15737.81|15617.81|15727.55|15607.55|15737.81|15617.81|15727.55|15607.55|10
1627794670000|2021-08-01 05:11:10|15725.6|15605.6|15717.59|15597.59|15725.6|15605.6|15717.59|15597.59|10
1627794680000|2021-08-01 05:11:20|15715.34|15595.34|15701.67|15581.67|15715.34|15595.34|15701.67|15581.67|10
1627794690000|2021-08-01 05:11:30|15701.13|15581.13|15689.62|15569.62|15701.65|15581.65|15689.62|15569.62|10
1627794700000|2021-08-01 05:11:40|15686.82|15566.82|15662.58|15542.58|15686.82|15566.82|15662.58|15542.58|10
1627794710000|2021-08-01 05:11:50|15662.61|15542.61|15646.83|15526.83|15662.61|15542.61|15646.83|15526.83|10
1627794720000|2021-08-01 05:12:00|15648.2|15528.2|15652.22|15532.22|15653.67|15533.67|15648.2|15528.2|10
1627794730000|2021-08-01 05:12:10|15651.7|15531.7|15651.3|15531.3|15656.5|15536.5|15651.1|15531.1|10
1627794740000|2021-08-01 05:12:20|15651.22|15531.22|15639.36|15519.36|15651.22|15531.22|15639.36|15519.36|10
1627794750000|2021-08-01 05:12:30|15637.53|15517.53|15611.33|15491.33|15637.53|15517.53|15611.33|15491.33|10
1627794760000|2021-08-01 05:12:40|15610.99|15490.99|15617.93|15497.93|15618.24|15498.24|15610.99|15490.99|10
1627794770000|2021-08-01 05:12:50|15619.24|15499.24|15618.52|15498.52|15619.24|15499.24|15618.16|15498.16|10
1627794780000|2021-08-01 05:13:00|15618.74|15498.74|15621.57|15501.57|15621.57|15501.57|15618.74|15498.74|10
1627794790000|2021-08-01 05:13:10|15622.95|15502.95|15629.85|15509.85|15629.85|15509.85|15622.95|15502.95|10
1627794800000|2021-08-01 05:13:20|15629.82|15509.82|15637.54|15517.54|15638.05|15518.05|15629.82|15509.82|10
1627794810000|2021-08-01 05:13:30|15636.6|15516.6|15637.06|15517.06|15638.22|15518.22|15636.6|15516.6|10
1627794820000|2021-08-01 05:13:40|15637.38|15517.38|15637.72|15517.72|15638.04|15518.04|15637.04|15517.04|10
1627794830000|2021-08-01 05:13:50|15636.95|15516.95|15635.32|15515.32|15637.37|15517.37|15635.32|15515.32|10
1627794840000|2021-08-01 05:14:00|15635.45|15515.45|15633.82|15513.82|15635.45|15515.45|15633.71|15513.71|10
1627794850000|2021-08-01 05:14:10|15633.33|15513.33|15626.2|15506.2|15635.21|15515.21|15626.2|15506.2|10
1627794860000|2021-08-01 05:14:20|15626.49|15506.49|15617.73|15497.73|15626.49|15506.49|15617.45|15497.45|10
1627794870000|2021-08-01 05:14:30|15617.22|15497.22|15607.95|15487.95|15617.22|15497.22|15607.95|15487.95|10
1627794880000|2021-08-01 05:14:40|15606.63|15486.63|15596.81|15476.81|15606.63|15486.63|15596.81|15476.81|10
1627794890000|2021-08-01 05:14:50|15596.76|15476.76|15597.13|15477.13|15597.13|15477.13|15594.48|15474.48|10
1627794900000|2021-08-01 05:15:00|15596.6|15476.6|15594.56|15474.56|15596.64|15476.64|15593.06|15473.06|10
1627794910000|2021-08-01 05:15:10|15592.8|15472.8|15599.44|15479.44|15599.44|15479.44|15592.8|15472.8|10
1627794920000|2021-08-01 05:15:20|15599.86|15479.86|15602.2|15482.2|15602.2|15482.2|15598.22|15478.22|10
1627794930000|2021-08-01 05:15:30|15604.29|15484.29|15609.16|15489.16|15609.16|15489.16|15603.43|15483.43|10
1627794940000|2021-08-01 05:15:40|15609.45|15489.45|15614.07|15494.07|15614.07|15494.07|15609.45|15489.45|10
1627794950000|2021-08-01 05:15:50|15615.2|15495.2|15627.59|15507.59|15627.59|15507.59|15615.2|15495.2|10
1627794960000|2021-08-01 05:16:00|15630.68|15510.68|15632.24|15512.24|15632.54|15512.54|15629.07|15509.07|10
1627794970000|2021-08-01 05:16:10|15631.36|15511.36|15635.01|15515.01|15635.33|15515.33|15631.36|15511.36|10
1627794980000|2021-08-01 05:16:20|15635.22|15515.22|15637.47|15517.47|15637.47|15517.47|15635.22|15515.22|10
1627794990000|2021-08-01 05:16:30|15637.92|15517.92|15640.31|15520.31|15641.89|15521.89|15637.92|15517.92|10
1627795000000|2021-08-01 05:16:40|15641.9|15521.9|15643.76|15523.76|15643.76|15523.76|15641.55|15521.55|10
1627795010000|2021-08-01 05:16:50|15645.45|15525.45|15649.95|15529.95|15649.95|15529.95|15644.96|15524.96|10
1627795020000|2021-08-01 05:17:00|15650.42|15530.42|15650.53|15530.53|15650.69|15530.69|15648.01|15528.01|10
1627795030000|2021-08-01 05:17:10|15650.14|15530.14|15652.9|15532.9|15653.36|15533.36|15650.1|15530.1|10
1627795040000|2021-08-01 05:17:20|15651.98|15531.98|15648.34|15528.34|15651.98|15531.98|15647.81|15527.81|9
1627795050000|2021-08-01 05:17:30|15649.48|15529.48|15648.5|15528.5|15649.48|15529.48|15647.76|15527.76|10
1627795060000|2021-08-01 05:17:40|15649.38|15529.38|15651.25|15531.25|15651.81|15531.81|15649.38|15529.38|10
1627795070000|2021-08-01 05:17:50|15651.81|15531.81|15653.7|15533.7|15654.05|15534.05|15651.81|15531.81|10
1627795080000|2021-08-01 05:18:00|15653.48|15533.48|15658.79|15538.79|15659.2|15539.2|15653.48|15533.48|10
1627795090000|2021-08-01 05:18:10|15659.11|15539.11|15660.1|15540.1|15660.91|15540.91|15659|15539|10
1627795100000|2021-08-01 05:18:20|15660.21|15540.21|15664.79|15544.79|15665.17|15545.17|15660.21|15540.21|10
1627795110000|2021-08-01 05:18:30|15664.75|15544.75|15665.44|15545.44|15665.55|15545.55|15663.3|15543.3|10
1627795120000|2021-08-01 05:18:40|15665.36|15545.36|15664.53|15544.53|15665.36|15545.36|15664.03|15544.03|10
1627795130000|2021-08-01 05:18:50|15664.95|15544.95|15666.93|15546.93|15666.93|15546.93|15664.81|15544.81|10
1627795140000|2021-08-01 05:19:00|15666.82|15546.82|15670.56|15550.56|15671.01|15551.01|15666.82|15546.82|10
1627795150000|2021-08-01 05:19:10|15671.03|15551.03|15672.51|15552.51|15672.88|15552.88|15671.03|15551.03|10
1627795160000|2021-08-01 05:19:20|15673.38|15553.38|15675.97|15555.97|15675.97|15555.97|15673.35|15553.35|10
1627795170000|2021-08-01 05:19:30|15676.62|15556.62|15677.92|15557.92|15678.23|15558.23|15675.78|15555.78|10
1627795180000|2021-08-01 05:19:40|15677.68|15557.68|15682.34|15562.34|15682.34|15562.34|15677.68|15557.68|10
1627795190000|2021-08-01 05:19:50|15682.29|15562.29|15683.7|15563.7|15684.12|15564.12|15682.29|15562.29|9
1627795200000|2021-08-01 05:20:00|15684.06|15564.06|15685.54|15565.54|15685.54|15565.54|15683.83|15563.83|10
1627795210000|2021-08-01 05:20:10|15686.48|15566.48|15686.61|15566.61|15687.86|15567.86|15686.48|15566.48|10
1627795220000|2021-08-01 05:20:20|15687|15567|15686.39|15566.39|15688.03|15568.03|15685.37|15565.37|10
1627795230000|2021-08-01 05:20:30|15686.79|15566.79|15686.16|15566.16|15687.6|15567.6|15686.11|15566.11|10
1627795240000|2021-08-01 05:20:40|15686.36|15566.36|15686.13|15566.13|15686.38|15566.38|15685.87|15565.87|10
1627795250000|2021-08-01 05:20:50|15686.75|15566.75|15686.35|15566.35|15687.01|15567.01|15685.71|15565.71|10
1627795260000|2021-08-01 05:21:00|15687.77|15567.77|15686.57|15566.57|15688.09|15568.09|15686.57|15566.57|9
1627795270000|2021-08-01 05:21:10|15687.01|15567.01|15683.59|15563.59|15687.01|15567.01|15683.51|15563.51|10
1627795280000|2021-08-01 05:21:20|15683.71|15563.71|15679.44|15559.44|15683.71|15563.71|15679.44|15559.44|10
1627795290000|2021-08-01 05:21:30|15679.03|15559.03|15679.22|15559.22|15680.27|15560.27|15678.03|15558.03|10
1627795300000|2021-08-01 05:21:40|15679.34|15559.34|15680.58|15560.58|15680.58|15560.58|15679.34|15559.34|10
1627795310000|2021-08-01 05:21:50|15680.31|15560.31|15681.31|15561.31|15681.4|15561.4|15679.97|15559.97|10
1627795320000|2021-08-01 05:22:00|15681.51|15561.51|15683.26|15563.26|15683.26|15563.26|15681.51|15561.51|10
1627795330000|2021-08-01 05:22:10|15683.43|15563.43|15686.31|15566.31|15686.31|15566.31|15683.43|15563.43|9
1627795340000|2021-08-01 05:22:20|15686.53|15566.53|15688.16|15568.16|15688.21|15568.21|15686.53|15566.53|9
1627795350000|2021-08-01 05:22:30|15687.95|15567.95|15687.93|15567.93|15688.34|15568.34|15686.73|15566.73|10
1627795360000|2021-08-01 05:22:40|15687.78|15567.78|15687.79|15567.79|15688.66|15568.66|15687.65|15567.65|10
1627795370000|2021-08-01 05:22:50|15687.43|15567.43|15687.03|15567.03|15688.07|15568.07|15687.03|15567.03|10
1627795380000|2021-08-01 05:23:00|15687.12|15567.12|15682.44|15562.44|15687.12|15567.12|15682.44|15562.44|10
1627795390000|2021-08-01 05:23:10|15682.21|15562.21|15673.47|15553.47|15682.68|15562.68|15673.47|15553.47|10
1627795400000|2021-08-01 05:23:20|15671.94|15551.94|15664.42|15544.42|15671.94|15551.94|15664.42|15544.42|10
1627795410000|2021-08-01 05:23:30|15663.63|15543.63|15664.37|15544.37|15664.37|15544.37|15662.12|15542.12|10
1627795420000|2021-08-01 05:23:40|15664.42|15544.42|15666.63|15546.63|15666.83|15546.83|15664.42|15544.42|10
1627795430000|2021-08-01 05:23:50|15667.16|15547.16|15673.12|15553.12|15673.12|15553.12|15665.99|15545.99|10
1627795440000|2021-08-01 05:24:00|15673.05|15553.05|15684.17|15564.17|15684.17|15564.17|15673.05|15553.05|9
1627795450000|2021-08-01 05:24:10|15684.89|15564.89|15688.75|15568.75|15688.75|15568.75|15684.89|15564.89|10
1627795460000|2021-08-01 05:24:20|15689.14|15569.14|15686.38|15566.38|15689.14|15569.14|15686.38|15566.38|10
1627795470000|2021-08-01 05:24:30|15685.88|15565.88|15683.54|15563.54|15685.88|15565.88|15683.54|15563.54|10
1627795480000|2021-08-01 05:24:40|15682.98|15562.98|15683.09|15563.09|15683.5|15563.5|15682.63|15562.63|10
1627795490000|2021-08-01 05:24:50|15683.26|15563.26|15683.14|15563.14|15683.51|15563.51|15683.14|15563.14|9
1627795500000|2021-08-01 05:25:00|15682.63|15562.63|15684.14|15564.14|15684.14|15564.14|15682.63|15562.63|10
1627795510000|2021-08-01 05:25:10|15684.64|15564.64|15686.3|15566.3|15686.3|15566.3|15684.64|15564.64|10
1627795520000|2021-08-01 05:25:20|15686.33|15566.33|15686.04|15566.04|15686.33|15566.33|15685.8|15565.8|10
1627795530000|2021-08-01 05:25:30|15685.66|15565.66|15684.1|15564.1|15685.88|15565.88|15684.1|15564.1|10
1627795540000|2021-08-01 05:25:40|15684.12|15564.12|15684.4|15564.4|15684.4|15564.4|15683.84|15563.84|9
1627795550000|2021-08-01 05:25:50|15684.53|15564.53|15687.39|15567.39|15687.57|15567.57|15684.53|15564.53|9
1627795560000|2021-08-01 05:26:00|15687.43|15567.43|15688.72|15568.72|15688.72|15568.72|15686.82|15566.82|10
1627795570000|2021-08-01 05:26:10|15688.57|15568.57|15689.18|15569.18|15690.06|15570.06|15688.38|15568.38|10
1627795580000|2021-08-01 05:26:20|15689.9|15569.9|15690.41|15570.41|15690.94|15570.94|15689.76|15569.76|10
1627795590000|2021-08-01 05:26:30|15690.11|15570.11|15689.76|15569.76|15691.35|15571.35|15689.76|15569.76|10
1627795600000|2021-08-01 05:26:40|15688.36|15568.36|15684.41|15564.41|15688.36|15568.36|15684.41|15564.41|9
1627795610000|2021-08-01 05:26:50|15684.08|15564.08|15682.38|15562.38|15684.08|15564.08|15682.19|15562.19|9
1627795620000|2021-08-01 05:27:00|15682.47|15562.47|15680.52|15560.52|15683.32|15563.32|15680.52|15560.52|10
1627795630000|2021-08-01 05:27:10|15679.92|15559.92|15677.19|15557.19|15680.11|15560.11|15677.11|15557.11|9
1627795640000|2021-08-01 05:27:20|15677.2|15557.2|15675.18|15555.18|15678.08|15558.08|15675.18|15555.18|10
1627795650000|2021-08-01 05:27:30|15675.24|15555.24|15674.94|15554.94|15675.38|15555.38|15674.58|15554.58|10
1627795660000|2021-08-01 05:27:40|15673.91|15553.91|15672.24|15552.24|15673.91|15553.91|15672.12|15552.12|9
1627795670000|2021-08-01 05:27:50|15670.69|15550.69|15666.2|15546.2|15670.69|15550.69|15666.2|15546.2|10
1627795680000|2021-08-01 05:28:00|15665.82|15545.82|15662.05|15542.05|15665.82|15545.82|15661.9|15541.9|10
1627795690000|2021-08-01 05:28:10|15662.12|15542.12|15658.89|15538.89|15662.12|15542.12|15658.89|15538.89|9
1627795700000|2021-08-01 05:28:20|15658.76|15538.76|15658.89|15538.89|15659.27|15539.27|15658.49|15538.49|10
1627795710000|2021-08-01 05:28:30|15658.76|15538.76|15659.99|15539.99|15660.8|15540.8|15658.51|15538.51|10
1627795720000|2021-08-01 05:28:40|15660.06|15540.06|15662.63|15542.63|15662.63|15542.63|15660.06|15540.06|9
1627795730000|2021-08-01 05:28:50|15662.65|15542.65|15660.78|15540.78|15662.66|15542.66|15660.78|15540.78|10
1627795740000|2021-08-01 05:29:00|15660.73|15540.73|15660.52|15540.52|15660.89|15540.89|15659.6|15539.6|10
1627795750000|2021-08-01 05:29:10|15660.58|15540.58|15659.38|15539.38|15661.43|15541.43|15659.07|15539.07|10
1627795760000|2021-08-01 05:29:20|15659.29|15539.29|15656.82|15536.82|15659.29|15539.29|15656.82|15536.82|10
1627795770000|2021-08-01 05:29:30|15656.75|15536.75|15658.61|15538.61|15658.61|15538.61|15656.75|15536.75|9
1627795780000|2021-08-01 05:29:40|15658.74|15538.74|15660.95|15540.95|15661.38|15541.38|15658.74|15538.74|10
1627795790000|2021-08-01 05:29:50|15661.57|15541.57|15656.02|15536.02|15661.57|15541.57|15656.02|15536.02|10
1627795800000|2021-08-01 05:30:00|15656.01|15536.01|15648.33|15528.33|15656.01|15536.01|15647.86|15527.86|10
1627795810000|2021-08-01 05:30:10|15648.06|15528.06|15646.6|15526.6|15649.49|15529.49|15646.6|15526.6|10
1627795820000|2021-08-01 05:30:20|15644.3|15524.3|15641.22|15521.22|15644.3|15524.3|15640.82|15520.82|10
1627795830000|2021-08-01 05:30:30|15641.24|15521.24|15643.43|15523.43|15643.43|15523.43|15640.51|15520.51|10
1627795840000|2021-08-01 05:30:40|15643.75|15523.75|15647.2|15527.2|15647.2|15527.2|15643.75|15523.75|10
1627795850000|2021-08-01 05:30:50|15647.44|15527.44|15650.45|15530.45|15650.45|15530.45|15647.44|15527.44|10
1627795860000|2021-08-01 05:31:00|15650.7|15530.7|15657.72|15537.72|15657.72|15537.72|15650.7|15530.7|10
1627795870000|2021-08-01 05:31:10|15658.75|15538.75|15657.5|15537.5|15658.75|15538.75|15656.34|15536.34|10
1627795880000|2021-08-01 05:31:20|15658.03|15538.03|15660.91|15540.91|15660.91|15540.91|15658.03|15538.03|10
1627795890000|2021-08-01 05:31:30|15660.9|15540.9|15662.5|15542.5|15662.5|15542.5|15660.9|15540.9|9
1627795900000|2021-08-01 05:31:40|15662.85|15542.85|15666.25|15546.25|15666.45|15546.45|15662.79|15542.79|9
1627795910000|2021-08-01 05:31:50|15666.24|15546.24|15669.51|15549.51|15669.51|15549.51|15666.24|15546.24|9
1627795920000|2021-08-01 05:32:00|15668.68|15548.68|15670.3|15550.3|15671.48|15551.48|15668.55|15548.55|9
1627795930000|2021-08-01 05:32:10|15670.2|15550.2|15671.08|15551.08|15671.08|15551.08|15670.02|15550.02|10
1627795940000|2021-08-01 05:32:20|15671.05|15551.05|15671.13|15551.13|15671.51|15551.51|15669.96|15549.96|10
1627795950000|2021-08-01 05:32:30|15671.15|15551.15|15673.14|15553.14|15673.16|15553.16|15671.14|15551.14|10
1627795960000|2021-08-01 05:32:40|15671.73|15551.73|15670.52|15550.52|15671.73|15551.73|15670.45|15550.45|10
1627795970000|2021-08-01 05:32:50|15670.87|15550.87|15674.95|15554.95|15674.95|15554.95|15670.84|15550.84|10
1627795980000|2021-08-01 05:33:00|15675.57|15555.57|15676.1|15556.1|15676.1|15556.1|15675.56|15555.56|10
1627795990000|2021-08-01 05:33:10|15675.91|15555.91|15674.23|15554.23|15676.26|15556.26|15674.22|15554.22|10
1627796000000|2021-08-01 05:33:20|15675.36|15555.36|15674.66|15554.66|15675.36|15555.36|15673.97|15553.97|10
1627796010000|2021-08-01 05:33:30|15674.54|15554.54|15675.3|15555.3|15675.3|15555.3|15674.54|15554.54|9
1627796020000|2021-08-01 05:33:40|15675.79|15555.79|15679.76|15559.76|15679.76|15559.76|15675.79|15555.79|9
1627796030000|2021-08-01 05:33:50|15679.92|15559.92|15682.96|15562.96|15683.01|15563.01|15679.92|15559.92|10
1627796040000|2021-08-01 05:34:00|15683.18|15563.18|15687.83|15567.83|15687.83|15567.83|15683.18|15563.18|9
1627796050000|2021-08-01 05:34:10|15687.73|15567.73|15687.43|15567.43|15688.59|15568.59|15687.42|15567.42|9
1627796060000|2021-08-01 05:34:20|15687.56|15567.56|15688.61|15568.61|15688.82|15568.82|15687.48|15567.48|10
1627796070000|2021-08-01 05:34:30|15688.7|15568.7|15688.3|15568.3|15688.7|15568.7|15688.3|15568.3|9
1627796080000|2021-08-01 05:34:40|15688.23|15568.23|15689.26|15569.26|15689.46|15569.46|15688.18|15568.18|10
1627796090000|2021-08-01 05:34:50|15689.25|15569.25|15690.69|15570.69|15690.97|15570.97|15689.25|15569.25|10
1627796100000|2021-08-01 05:35:00|15690.57|15570.57|15692.07|15572.07|15692.19|15572.19|15690.57|15570.57|10
1627796110000|2021-08-01 05:35:10|15692.54|15572.54|15692.42|15572.42|15693.77|15573.77|15692.19|15572.19|9
1627796120000|2021-08-01 05:35:20|15693.17|15573.17|15697.36|15577.36|15697.36|15577.36|15693.17|15573.17|9
1627796130000|2021-08-01 05:35:30|15697.4|15577.4|15697.52|15577.52|15697.63|15577.63|15697.11|15577.11|9
1627796140000|2021-08-01 05:35:40|15697.81|15577.81|15701.91|15581.91|15702.12|15582.12|15697.81|15577.81|10
1627796150000|2021-08-01 05:35:50|15701.88|15581.88|15703.37|15583.37|15703.49|15583.49|15701.88|15581.88|10
1627796160000|2021-08-01 05:36:00|15703.7|15583.7|15704.95|15584.95|15704.95|15584.95|15702.93|15582.93|10
1627796170000|2021-08-01 05:36:10|15705.05|15585.05|15705.58|15585.58|15705.61|15585.61|15704.88|15584.88|10
1627796180000|2021-08-01 05:36:20|15705.45|15585.45|15709.35|15589.35|15709.35|15589.35|15705.45|15585.45|10
1627796190000|2021-08-01 05:36:30|15709.74|15589.74|15710.69|15590.69|15710.93|15590.93|15709.7|15589.7|10
1627796200000|2021-08-01 05:36:40|15711.12|15591.12|15710.58|15590.58|15711.12|15591.12|15709.93|15589.93|9
1627796210000|2021-08-01 05:36:50|15710.53|15590.53|15707.23|15587.23|15710.53|15590.53|15707.07|15587.07|10
1627796220000|2021-08-01 05:37:00|15707.18|15587.18|15707.34|15587.34|15707.96|15587.96|15707.18|15587.18|9
1627796230000|2021-08-01 05:37:10|15708.05|15588.05|15710.51|15590.51|15710.98|15590.98|15707.91|15587.91|10
1627796240000|2021-08-01 05:37:20|15710.37|15590.37|15712.15|15592.15|15713.08|15593.08|15709.92|15589.92|10
1627796250000|2021-08-01 05:37:30|15711.88|15591.88|15716.04|15596.04|15716.04|15596.04|15711.86|15591.86|10
1627796260000|2021-08-01 05:37:40|15716.13|15596.13|15717.69|15597.69|15718.17|15598.17|15715.87|15595.87|10
1627796270000|2021-08-01 05:37:50|15717.87|15597.87|15717.73|15597.73|15717.99|15597.99|15717.66|15597.66|10
1627796280000|2021-08-01 05:38:00|15717.72|15597.72|15717.64|15597.64|15717.98|15597.98|15716.51|15596.51|9
1627796290000|2021-08-01 05:38:10|15717.97|15597.97|15716.7|15596.7|15717.97|15597.97|15716.47|15596.47|10
1627796300000|2021-08-01 05:38:20|15717.83|15597.83|15717.45|15597.45|15717.83|15597.83|15717.34|15597.34|9
1627796310000|2021-08-01 05:38:30|15717.49|15597.49|15717.73|15597.73|15718.49|15598.49|15716.6|15596.6|9
1627796320000|2021-08-01 05:38:40|15717.08|15597.08|15716.12|15596.12|15717.69|15597.69|15716.12|15596.12|10
1627796330000|2021-08-01 05:38:50|15716.07|15596.07|15716.93|15596.93|15716.98|15596.98|15716.07|15596.07|9
1627796340000|2021-08-01 05:39:00|15717.94|15597.94|15716.14|15596.14|15717.94|15597.94|15716.1|15596.1|9
1627796350000|2021-08-01 05:39:10|15716.19|15596.19|15716.77|15596.77|15717.26|15597.26|15716.19|15596.19|8
1627796360000|2021-08-01 05:39:20|15716.36|15596.36|15716.84|15596.84|15716.84|15596.84|15715.73|15595.73|9
1627796370000|2021-08-01 05:39:30|15716.6|15596.6|15716.75|15596.75|15717.7|15597.7|15716.39|15596.39|10
1627796380000|2021-08-01 05:39:40|15716.6|15596.6|15716.97|15596.97|15717.11|15597.11|15716.4|15596.4|10
1627796390000|2021-08-01 05:39:50|15717.63|15597.63|15722.15|15602.15|15722.15|15602.15|15717.63|15597.63|10
1627796400000|2021-08-01 05:40:00|15721.8|15601.8|15722.13|15602.13|15723.26|15603.26|15721.8|15601.8|10
1627796410000|2021-08-01 05:40:10|15722.51|15602.51|15722.33|15602.33|15723.41|15603.41|15721.73|15601.73|10
1627796420000|2021-08-01 05:40:20|15722.31|15602.31|15723.24|15603.24|15723.24|15603.24|15722.31|15602.31|10
1627796430000|2021-08-01 05:40:30|15723.26|15603.26|15722.01|15602.01|15723.87|15603.87|15722.01|15602.01|10
1627796440000|2021-08-01 05:40:40|15721.81|15601.81|15723.76|15603.76|15723.76|15603.76|15721.81|15601.81|10
1627796450000|2021-08-01 05:40:50|15723.21|15603.21|15723.81|15603.81|15724.44|15604.44|15723.08|15603.08|10
1627796460000|2021-08-01 05:41:00|15723.82|15603.82|15725.2|15605.2|15725.2|15605.2|15723.82|15603.82|10
1627796470000|2021-08-01 05:41:10|15725.22|15605.22|15724.74|15604.74|15725.28|15605.28|15724.74|15604.74|10
1627796480000|2021-08-01 05:41:20|15725.66|15605.66|15725.37|15605.37|15725.7|15605.7|15725.24|15605.24|9
1627796490000|2021-08-01 05:41:30|15725.32|15605.32|15725.33|15605.33|15725.43|15605.43|15725|15605|9
1627796500000|2021-08-01 05:41:40|15724.09|15604.09|15723.23|15603.23|15724.09|15604.09|15722.79|15602.79|10
1627796510000|2021-08-01 05:41:50|15723.21|15603.21|15723.29|15603.29|15723.81|15603.81|15722.96|15602.96|10
1627796520000|2021-08-01 05:42:00|15723.34|15603.34|15716.07|15596.07|15723.34|15603.34|15716.07|15596.07|10
1627796530000|2021-08-01 05:42:10|15715.29|15595.29|15709.81|15589.81|15715.36|15595.36|15709.81|15589.81|10
1627796540000|2021-08-01 05:42:20|15709.62|15589.62|15704.79|15584.79|15709.62|15589.62|15704.79|15584.79|10
1627796550000|2021-08-01 05:42:30|15703.92|15583.92|15703.1|15583.1|15703.92|15583.92|15701.73|15581.73|10
1627796560000|2021-08-01 05:42:40|15703.14|15583.14|15703.02|15583.02|15703.21|15583.21|15702.42|15582.42|10
1627796570000|2021-08-01 05:42:50|15703.57|15583.57|15703.53|15583.53|15703.65|15583.65|15702.79|15582.79|10
1627796580000|2021-08-01 05:43:00|15703.74|15583.74|15701.22|15581.22|15703.74|15583.74|15701.22|15581.22|10
1627796590000|2021-08-01 05:43:10|15701.01|15581.01|15694.26|15574.26|15701.01|15581.01|15694.26|15574.26|10
1627796600000|2021-08-01 05:43:20|15692.53|15572.53|15685.27|15565.27|15692.53|15572.53|15685.27|15565.27|10
1627796610000|2021-08-01 05:43:30|15683.95|15563.95|15680.37|15560.37|15683.95|15563.95|15679.61|15559.61|10
1627796620000|2021-08-01 05:43:40|15680.25|15560.25|15680.11|15560.11|15680.25|15560.25|15679.44|15559.44|10
1627796630000|2021-08-01 05:43:50|15680.3|15560.3|15681.09|15561.09|15681.24|15561.24|15680.3|15560.3|10
1627796640000|2021-08-01 05:44:00|15681.46|15561.46|15688.37|15568.37|15688.37|15568.37|15681.46|15561.46|10
1627796650000|2021-08-01 05:44:10|15688.8|15568.8|15692.42|15572.42|15692.42|15572.42|15687.74|15567.74|10
1627796660000|2021-08-01 05:44:20|15692.33|15572.33|15691.71|15571.71|15692.76|15572.76|15691.63|15571.63|9
1627796670000|2021-08-01 05:44:30|15691.59|15571.59|15690.88|15570.88|15691.85|15571.85|15690.73|15570.73|7
1627796680000|2021-08-01 05:44:40|15690.9|15570.9|15689.9|15569.9|15691.01|15571.01|15689.9|15569.9|10
1627796690000|2021-08-01 05:44:50|15689.83|15569.83|15688.4|15568.4|15690.22|15570.22|15688.4|15568.4|10
1627796700000|2021-08-01 05:45:00|15689.32|15569.32|15689.1|15569.1|15689.4|15569.4|15689.07|15569.07|10
1627796710000|2021-08-01 05:45:10|15688.49|15568.49|15685.97|15565.97|15688.49|15568.49|15684.87|15564.87|10
1627796720000|2021-08-01 05:45:20|15685.41|15565.41|15679.64|15559.64|15685.41|15565.41|15679.11|15559.11|10
1627796730000|2021-08-01 05:45:30|15679.68|15559.68|15676.58|15556.58|15679.68|15559.68|15676.58|15556.58|10
1627796740000|2021-08-01 05:45:40|15676.29|15556.29|15676.98|15556.98|15676.98|15556.98|15675.93|15555.93|10
1627796750000|2021-08-01 05:45:50|15676.81|15556.81|15674.81|15554.81|15676.81|15556.81|15674.57|15554.57|10
1627796760000|2021-08-01 05:46:00|15675.09|15555.09|15676.85|15556.85|15676.85|15556.85|15674.62|15554.62|9
1627796770000|2021-08-01 05:46:10|15677.1|15557.1|15676.2|15556.2|15677.66|15557.66|15676.2|15556.2|10
1627796780000|2021-08-01 05:46:20|15676.14|15556.14|15675.12|15555.12|15676.19|15556.19|15674.97|15554.97|10
1627796790000|2021-08-01 05:46:30|15674.84|15554.84|15676.23|15556.23|15676.23|15556.23|15674.84|15554.84|8
1627796800000|2021-08-01 05:46:40|15677.13|15557.13|15676.52|15556.52|15677.13|15557.13|15676.52|15556.52|10
1627796810000|2021-08-01 05:46:50|15676.36|15556.36|15674.57|15554.57|15676.55|15556.55|15674.3|15554.3|10
1627796820000|2021-08-01 05:47:00|15674.37|15554.37|15674.21|15554.21|15674.37|15554.37|15673.64|15553.64|9
1627796830000|2021-08-01 05:47:10|15674.11|15554.11|15673.09|15553.09|15674.11|15554.11|15673.04|15553.04|8
1627796840000|2021-08-01 05:47:20|15673.28|15553.28|15673.43|15553.43|15673.57|15553.57|15673.07|15553.07|10
1627796850000|2021-08-01 05:47:30|15673.49|15553.49|15672.03|15552.03|15673.56|15553.56|15672.03|15552.03|9
1627796860000|2021-08-01 05:47:40|15671.91|15551.91|15673.22|15553.22|15673.22|15553.22|15671.9|15551.9|9
1627796870000|2021-08-01 05:47:50|15673.26|15553.26|15672.49|15552.49|15673.26|15553.26|15672.11|15552.11|8
1627796880000|2021-08-01 05:48:00|15672.52|15552.52|15675.24|15555.24|15675.24|15555.24|15672.52|15552.52|9
1627796890000|2021-08-01 05:48:10|15675.61|15555.61|15679.27|15559.27|15679.27|15559.27|15675.61|15555.61|10
1627796900000|2021-08-01 05:48:20|15679.52|15559.52|15680.8|15560.8|15681.18|15561.18|15679.52|15559.52|9
1627796910000|2021-08-01 05:48:30|15680.64|15560.64|15680.26|15560.26|15680.7|15560.7|15679.96|15559.96|9
1627796920000|2021-08-01 05:48:40|15680.23|15560.23|15681.9|15561.9|15681.9|15561.9|15679.87|15559.87|8
1627796930000|2021-08-01 05:48:50|15682.5|15562.5|15683.02|15563.02|15684.16|15564.16|15682.5|15562.5|10
1627796940000|2021-08-01 05:49:00|15683.15|15563.15|15682.08|15562.08|15683.87|15563.87|15682.08|15562.08|9
1627796950000|2021-08-01 05:49:10|15681.91|15561.91|15684.17|15564.17|15684.17|15564.17|15681.71|15561.71|10
1627796960000|2021-08-01 05:49:20|15683.2|15563.2|15683.3|15563.3|15684.38|15564.38|15683.16|15563.16|9
1627796970000|2021-08-01 05:49:30|15683.2|15563.2|15685.16|15565.16|15685.16|15565.16|15682.98|15562.98|10
1627796980000|2021-08-01 05:49:40|15685.13|15565.13|15685.57|15565.57|15685.57|15565.57|15685.01|15565.01|10
1627796990000|2021-08-01 05:49:50|15685.53|15565.53|15684.81|15564.81|15686.13|15566.13|15684.81|15564.81|10
1627797000000|2021-08-01 05:50:00|15684.96|15564.96|15686.08|15566.08|15686.08|15566.08|15684.83|15564.83|10
1627797010000|2021-08-01 05:50:10|15685.95|15565.95|15688.53|15568.53|15688.53|15568.53|15685.95|15565.95|10
1627797020000|2021-08-01 05:50:20|15688.91|15568.91|15689.36|15569.36|15690.24|15570.24|15688.78|15568.78|10
1627797030000|2021-08-01 05:50:30|15690.46|15570.46|15691.79|15571.79|15691.79|15571.79|15690.46|15570.46|10
1627797040000|2021-08-01 05:50:40|15691.86|15571.86|15694.39|15574.39|15694.39|15574.39|15691.86|15571.86|10
1627797050000|2021-08-01 05:50:50|15694.87|15574.87|15695.18|15575.18|15696.44|15576.44|15694.87|15574.87|10
1627797060000|2021-08-01 05:51:00|15695.16|15575.16|15697.47|15577.47|15697.47|15577.47|15694.75|15574.75|10
1627797070000|2021-08-01 05:51:10|15697.68|15577.68|15696.84|15576.84|15698.12|15578.12|15696.72|15576.72|9
1627797080000|2021-08-01 05:51:20|15696.85|15576.85|15696.7|15576.7|15697.87|15577.87|15696.55|15576.55|8
1627797090000|2021-08-01 05:51:30|15696.6|15576.6|15698.69|15578.69|15698.91|15578.91|15696.6|15576.6|10
1627797100000|2021-08-01 05:51:40|15698.83|15578.83|15698.91|15578.91|15699.18|15579.18|15697.97|15577.97|10
1627797110000|2021-08-01 05:51:50|15698.97|15578.97|15698.57|15578.57|15698.97|15578.97|15698.51|15578.51|10
1627797120000|2021-08-01 05:52:00|15698.56|15578.56|15698.62|15578.62|15698.78|15578.78|15697.98|15577.98|10
1627797130000|2021-08-01 05:52:10|15698.64|15578.64|15696.8|15576.8|15698.64|15578.64|15696.8|15576.8|9
1627797140000|2021-08-01 05:52:20|15696.7|15576.7|15697.55|15577.55|15697.57|15577.57|15696.7|15576.7|10
1627797150000|2021-08-01 05:52:30|15697.14|15577.14|15697.35|15577.35|15697.39|15577.39|15696.92|15576.92|10
1627797160000|2021-08-01 05:52:40|15697.41|15577.41|15698.24|15578.24|15698.25|15578.25|15697.41|15577.41|9
1627797170000|2021-08-01 05:52:50|15698.25|15578.25|15698.32|15578.32|15698.45|15578.45|15697.99|15577.99|9
1627797180000|2021-08-01 05:53:00|15698.31|15578.31|15699.12|15579.12|15699.12|15579.12|15698.31|15578.31|8
1627797190000|2021-08-01 05:53:10|15699.13|15579.13|15699.9|15579.9|15699.95|15579.95|15699.07|15579.07|9
1627797200000|2021-08-01 05:53:20|15699.99|15579.99|15695.86|15575.86|15700.22|15580.22|15695.86|15575.86|10
1627797210000|2021-08-01 05:53:30|15696.06|15576.06|15694.8|15574.8|15696.26|15576.26|15693.85|15573.85|10
1627797220000|2021-08-01 05:53:40|15694.29|15574.29|15690.49|15570.49|15694.29|15574.29|15690.49|15570.49|10
1627797230000|2021-08-01 05:53:50|15690.07|15570.07|15688.66|15568.66|15690.17|15570.17|15688.66|15568.66|9
1627797240000|2021-08-01 05:54:00|15688.54|15568.54|15685.08|15565.08|15689.38|15569.38|15685.08|15565.08|10
1627797250000|2021-08-01 05:54:10|15684.2|15564.2|15682.7|15562.7|15684.2|15564.2|15681.56|15561.56|9
1627797260000|2021-08-01 05:54:20|15682.65|15562.65|15678.51|15558.51|15682.65|15562.65|15678.51|15558.51|9
1627797270000|2021-08-01 05:54:30|15677.26|15557.26|15677.23|15557.23|15677.26|15557.26|15676.83|15556.83|8
1627797280000|2021-08-01 05:54:40|15677.02|15557.02|15679.92|15559.92|15680.2|15560.2|15677.02|15557.02|10
1627797290000|2021-08-01 05:54:50|15679.69|15559.69|15679.48|15559.48|15680.09|15560.09|15679.08|15559.08|10
1627797300000|2021-08-01 05:55:00|15679.26|15559.26|15678.37|15558.37|15679.26|15559.26|15677.6|15557.6|10
1627797310000|2021-08-01 05:55:10|15678.22|15558.22|15678.57|15558.57|15678.57|15558.57|15677.31|15557.31|10
1627797320000|2021-08-01 05:55:20|15678.87|15558.87|15679.44|15559.44|15679.46|15559.46|15678.87|15558.87|9
1627797330000|2021-08-01 05:55:30|15679.88|15559.88|15682.46|15562.46|15682.46|15562.46|15679.88|15559.88|10
1627797340000|2021-08-01 05:55:40|15682.42|15562.42|15681.03|15561.03|15682.48|15562.48|15680.92|15560.92|10
1627797350000|2021-08-01 05:55:50|15680.8|15560.8|15681.43|15561.43|15681.66|15561.66|15680.2|15560.2|10
1627797360000|2021-08-01 05:56:00|15681.48|15561.48|15680.35|15560.35|15681.57|15561.57|15680.21|15560.21|8
1627797370000|2021-08-01 05:56:10|15680.24|15560.24|15682.04|15562.04|15682.04|15562.04|15680.24|15560.24|9
1627797380000|2021-08-01 05:56:20|15682.01|15562.01|15680.7|15560.7|15682.35|15562.35|15679.73|15559.73|10
1627797390000|2021-08-01 05:56:30|15679.84|15559.84|15673.56|15553.56|15679.84|15559.84|15673.56|15553.56|9
1627797400000|2021-08-01 05:56:40|15673.14|15553.14|15669.85|15549.85|15673.78|15553.78|15669.85|15549.85|9
1627797410000|2021-08-01 05:56:50|15669.47|15549.47|15665.16|15545.16|15669.47|15549.47|15665.16|15545.16|10
1627797420000|2021-08-01 05:57:00|15664.56|15544.56|15665.34|15545.34|15665.34|15545.34|15663.26|15543.26|9
1627797430000|2021-08-01 05:57:10|15664.48|15544.48|15662.95|15542.95|15664.48|15544.48|15662.88|15542.88|9
1627797440000|2021-08-01 05:57:20|15663.23|15543.23|15664.46|15544.46|15664.46|15544.46|15663.23|15543.23|10
1627797450000|2021-08-01 05:57:30|15664.66|15544.66|15662.74|15542.74|15664.8|15544.8|15662.74|15542.74|9
1627797460000|2021-08-01 05:57:40|15662.6|15542.6|15661.89|15541.89|15662.9|15542.9|15661.89|15541.89|10
1627797470000|2021-08-01 05:57:50|15662.05|15542.05|15661.94|15541.94|15662.05|15542.05|15661.42|15541.42|9
1627797480000|2021-08-01 05:58:00|15661.62|15541.62|15660.79|15540.79|15661.62|15541.62|15660.62|15540.62|10
1627797490000|2021-08-01 05:58:10|15660.61|15540.61|15663.22|15543.22|15663.22|15543.22|15659.97|15539.97|10
1627797500000|2021-08-01 05:58:20|15663.02|15543.02|15665.01|15545.01|15665.9|15545.9|15663.02|15543.02|10
1627797510000|2021-08-01 05:58:30|15664.92|15544.92|15664.6|15544.6|15664.92|15544.92|15664.02|15544.02|10
1627797520000|2021-08-01 05:58:40|15664.19|15544.19|15665.09|15545.09|15665.09|15545.09|15663.82|15543.82|8
1627797530000|2021-08-01 05:58:50|15665.05|15545.05|15664.72|15544.72|15665.05|15545.05|15664.15|15544.15|9
1627797540000|2021-08-01 05:59:00|15664.7|15544.7|15664.45|15544.45|15664.86|15544.86|15664.4|15544.4|9
1627797550000|2021-08-01 05:59:10|15664.54|15544.54|15664.41|15544.41|15664.61|15544.61|15664.38|15544.38|9
1627797560000|2021-08-01 05:59:20|15664.5|15544.5|15666.75|15546.75|15666.75|15546.75|15664.5|15544.5|8
1627797570000|2021-08-01 05:59:30|15666.68|15546.68|15666.44|15546.44|15667.16|15547.16|15666.34|15546.34|10
1627797580000|2021-08-01 05:59:40|15666.25|15546.25|15664.98|15544.98|15666.25|15546.25|15664.87|15544.87|8
1627797590000|2021-08-01 05:59:50|15664.96|15544.96|15663.95|15543.95|15665.21|15545.21|15663.88|15543.88|7
1627797600000|2021-08-01 06:00:00|15664|15544|15667.73|15547.73|15669.42|15549.42|15662.31|15542.31|10
1627797610000|2021-08-01 06:00:10|15667.4|15547.4|15652.3|15532.3|15667.4|15547.4|15652.3|15532.3|10
1627797620000|2021-08-01 06:00:20|15652.12|15532.12|15645.39|15525.39|15652.12|15532.12|15645.39|15525.39|10
1627797630000|2021-08-01 06:00:30|15644.15|15524.15|15640.38|15520.38|15644.15|15524.15|15640.38|15520.38|10
1627797640000|2021-08-01 06:00:40|15640.33|15520.33|15635.5|15515.5|15640.53|15520.53|15635.5|15515.5|10
1627797650000|2021-08-01 06:00:50|15635.2|15515.2|15629.4|15509.4|15635.2|15515.2|15629.4|15509.4|10
1627797660000|2021-08-01 06:01:00|15628.46|15508.46|15621.5|15501.5|15628.46|15508.46|15621.5|15501.5|10
1627797670000|2021-08-01 06:01:10|15621.78|15501.78|15622.42|15502.42|15622.42|15502.42|15621.25|15501.25|9
1627797680000|2021-08-01 06:01:20|15622.09|15502.09|15624.95|15504.95|15624.95|15504.95|15622.09|15502.09|10
1627797690000|2021-08-01 06:01:30|15626.31|15506.31|15628.77|15508.77|15628.77|15508.77|15626.31|15506.31|10
1627797700000|2021-08-01 06:01:40|15628.36|15508.36|15627.48|15507.48|15629.25|15509.25|15627.48|15507.48|10
1627797710000|2021-08-01 06:01:50|15626.77|15506.77|15624.35|15504.35|15626.77|15506.77|15624.35|15504.35|10
1627797720000|2021-08-01 06:02:00|15624.14|15504.14|15615.82|15495.82|15624.14|15504.14|15615.26|15495.26|9
1627797730000|2021-08-01 06:02:10|15615.21|15495.21|15611.9|15491.9|15615.21|15495.21|15611.9|15491.9|10
1627797740000|2021-08-01 06:02:20|15611.61|15491.61|15610.74|15490.74|15612|15492|15610.74|15490.74|10
1627797750000|2021-08-01 06:02:30|15610.81|15490.81|15613.25|15493.25|15614.04|15494.04|15610.81|15490.81|10
1627797760000|2021-08-01 06:02:40|15613.35|15493.35|15610.91|15490.91|15613.35|15493.35|15610.91|15490.91|10
1627797770000|2021-08-01 06:02:50|15611.75|15491.75|15606.78|15486.78|15611.75|15491.75|15606.26|15486.26|10
1627797780000|2021-08-01 06:03:00|15606.93|15486.93|15604.22|15484.22|15607.76|15487.76|15603.96|15483.96|10
1627797790000|2021-08-01 06:03:10|15604.12|15484.12|15607.1|15487.1|15607.1|15487.1|15603.55|15483.55|10
1627797800000|2021-08-01 06:03:20|15601.85|15481.85|15605.58|15485.58|15605.58|15485.58|15601.85|15481.85|10
1627797810000|2021-08-01 06:03:30|15606.95|15486.95|15606.35|15486.35|15607.2|15487.2|15606.34|15486.34|10
1627797820000|2021-08-01 06:03:40|15606.21|15486.21|15606|15486|15606.21|15486.21|15604.99|15484.99|10
1627797830000|2021-08-01 06:03:50|15606.07|15486.07|15605.87|15485.87|15606.07|15486.07|15605.83|15485.83|9
1627797840000|2021-08-01 06:04:00|15605.88|15485.88|15610.02|15490.02|15610.03|15490.03|15605.82|15485.82|10
1627797850000|2021-08-01 06:04:10|15609.37|15489.37|15610.63|15490.63|15610.63|15490.63|15609.37|15489.37|10
1627797860000|2021-08-01 06:04:20|15610.68|15490.68|15611.43|15491.43|15611.51|15491.51|15610.68|15490.68|10
1627797870000|2021-08-01 06:04:30|15610.42|15490.42|15611.87|15491.87|15611.87|15491.87|15610.37|15490.37|8
1627797880000|2021-08-01 06:04:40|15611.92|15491.92|15614.53|15494.53|15614.53|15494.53|15611.92|15491.92|8
1627797890000|2021-08-01 06:04:50|15614.98|15494.98|15613.69|15493.69|15614.98|15494.98|15613.69|15493.69|8
1627797900000|2021-08-01 06:05:00|15613.25|15493.25|15612.76|15492.76|15613.79|15493.79|15612.31|15492.31|10
1627797910000|2021-08-01 06:05:10|15612.86|15492.86|15617.03|15497.03|15617.03|15497.03|15612.85|15492.85|10
1627797920000|2021-08-01 06:05:20|15617.21|15497.21|15620.18|15500.18|15620.18|15500.18|15617.21|15497.21|10
1627797930000|2021-08-01 06:05:30|15620.45|15500.45|15624.08|15504.08|15624.21|15504.21|15620.45|15500.45|10
1627797940000|2021-08-01 06:05:40|15627.7|15507.7|15634.88|15514.88|15634.88|15514.88|15627.7|15507.7|10
1627797950000|2021-08-01 06:05:50|15636.46|15516.46|15641.68|15521.68|15641.68|15521.68|15636.46|15516.46|10
1627797960000|2021-08-01 06:06:00|15641.98|15521.98|15643.34|15523.34|15643.56|15523.56|15641.98|15521.98|9
1627797970000|2021-08-01 06:06:10|15643.21|15523.21|15646.16|15526.16|15646.16|15526.16|15643.21|15523.21|10
1627797980000|2021-08-01 06:06:20|15646.37|15526.37|15644.68|15524.68|15646.37|15526.37|15644.46|15524.46|10
1627797990000|2021-08-01 06:06:30|15644.45|15524.45|15644.53|15524.53|15644.58|15524.58|15644.04|15524.04|10
1627798000000|2021-08-01 06:06:40|15644.56|15524.56|15644.71|15524.71|15645|15525|15644.43|15524.43|6
1627798010000|2021-08-01 06:06:50|15644.21|15524.21|15641.64|15521.64|15644.29|15524.29|15641.64|15521.64|9
1627798020000|2021-08-01 06:07:00|15641.96|15521.96|15642.27|15522.27|15642.27|15522.27|15641.58|15521.58|9
1627798030000|2021-08-01 06:07:10|15643.02|15523.02|15645.9|15525.9|15645.9|15525.9|15643.02|15523.02|10
1627798040000|2021-08-01 06:07:20|15646.05|15526.05|15645.38|15525.38|15646.05|15526.05|15645.22|15525.22|10
1627798050000|2021-08-01 06:07:30|15645.73|15525.73|15645.85|15525.85|15646.01|15526.01|15644.44|15524.44|10
1627798060000|2021-08-01 06:07:40|15645.83|15525.83|15643.79|15523.79|15645.89|15525.89|15643.79|15523.79|9
1627798070000|2021-08-01 06:07:50|15643.89|15523.89|15643.56|15523.56|15643.89|15523.89|15643.2|15523.2|10
1627798080000|2021-08-01 06:08:00|15643.54|15523.54|15641.98|15521.98|15644.11|15524.11|15641.98|15521.98|9
1627798090000|2021-08-01 06:08:10|15640.79|15520.79|15632.62|15512.62|15641.04|15521.04|15631.53|15511.53|10
1627798100000|2021-08-01 06:08:20|15633.05|15513.05|15630.93|15510.93|15633.05|15513.05|15630.93|15510.93|10
1627798110000|2021-08-01 06:08:30|15630.73|15510.73|15629.76|15509.76|15630.73|15510.73|15629.76|15509.76|9
1627798120000|2021-08-01 06:08:40|15629.79|15509.79|15626.23|15506.23|15629.79|15509.79|15626.23|15506.23|10
1627798130000|2021-08-01 06:08:50|15626.1|15506.1|15626.9|15506.9|15627.16|15507.16|15626.1|15506.1|9
1627798140000|2021-08-01 06:09:00|15627.04|15507.04|15624.6|15504.6|15627.2|15507.2|15624.6|15504.6|10
1627798150000|2021-08-01 06:09:10|15624.19|15504.19|15614.36|15494.36|15624.19|15504.19|15614.36|15494.36|10
1627798160000|2021-08-01 06:09:20|15610.76|15490.76|15601.63|15481.63|15611.42|15491.42|15601.63|15481.63|10
1627798170000|2021-08-01 06:09:30|15602.77|15482.77|15600.34|15480.34|15602.77|15482.77|15600.34|15480.34|10
1627798180000|2021-08-01 06:09:40|15599.67|15479.67|15597.82|15477.82|15599.67|15479.67|15597.82|15477.82|10
1627798190000|2021-08-01 06:09:50|15597.67|15477.67|15597.27|15477.27|15597.67|15477.67|15595|15475|10
1627798200000|2021-08-01 06:10:00|15597.4|15477.4|15603.41|15483.41|15603.41|15483.41|15597.07|15477.07|9
1627798210000|2021-08-01 06:10:10|15605.72|15485.72|15611.98|15491.98|15611.98|15491.98|15605.72|15485.72|10
1627798220000|2021-08-01 06:10:20|15611.36|15491.36|15617.62|15497.62|15617.62|15497.62|15611.36|15491.36|10
1627798230000|2021-08-01 06:10:30|15617.52|15497.52|15620.96|15500.96|15620.96|15500.96|15617.52|15497.52|10
1627798240000|2021-08-01 06:10:40|15620.89|15500.89|15622.26|15502.26|15623.34|15503.34|15620.89|15500.89|10
1627798250000|2021-08-01 06:10:50|15622.47|15502.47|15622.7|15502.7|15622.98|15502.98|15622.47|15502.47|10
1627798260000|2021-08-01 06:11:00|15622.4|15502.4|15622.94|15502.94|15623.48|15503.48|15622.4|15502.4|10
1627798270000|2021-08-01 06:11:10|15624.04|15504.04|15624.37|15504.37|15625.33|15505.33|15624.02|15504.02|10
1627798280000|2021-08-01 06:11:20|15623.93|15503.93|15625.45|15505.45|15625.51|15505.51|15623.93|15503.93|10
1627798290000|2021-08-01 06:11:30|15625.47|15505.47|15628.17|15508.17|15628.17|15508.17|15625.47|15505.47|10
1627798300000|2021-08-01 06:11:40|15628.14|15508.14|15628.94|15508.94|15628.94|15508.94|15628.09|15508.09|8
1627798310000|2021-08-01 06:11:50|15629.88|15509.88|15629.22|15509.22|15630.18|15510.18|15629.22|15509.22|9
1627798320000|2021-08-01 06:12:00|15629.18|15509.18|15631.9|15511.9|15632.04|15512.04|15629.18|15509.18|10
1627798330000|2021-08-01 06:12:10|15632.49|15512.49|15635.29|15515.29|15635.29|15515.29|15632.49|15512.49|10
1627798340000|2021-08-01 06:12:20|15635.02|15515.02|15635.19|15515.19|15635.45|15515.45|15634.17|15514.17|10
1627798350000|2021-08-01 06:12:30|15635.2|15515.2|15636.5|15516.5|15636.5|15516.5|15634.67|15514.67|10
1627798360000|2021-08-01 06:12:40|15636.43|15516.43|15637.18|15517.18|15637.18|15517.18|15635.22|15515.22|10
1627798370000|2021-08-01 06:12:50|15637.23|15517.23|15642.4|15522.4|15642.4|15522.4|15637.23|15517.23|10
1627798380000|2021-08-01 06:13:00|15642.08|15522.08|15649.81|15529.81|15649.81|15529.81|15642.08|15522.08|10
1627798390000|2021-08-01 06:13:10|15650.56|15530.56|15644.96|15524.96|15651.07|15531.07|15644.96|15524.96|10
1627798400000|2021-08-01 06:13:20|15643.45|15523.45|15641.93|15521.93|15643.51|15523.51|15641.93|15521.93|10
1627798410000|2021-08-01 06:13:30|15642.49|15522.49|15643.74|15523.74|15644.73|15524.73|15641.33|15521.33|10
1627798420000|2021-08-01 06:13:40|15643.8|15523.8|15647.6|15527.6|15647.6|15527.6|15643.8|15523.8|10
1627798430000|2021-08-01 06:13:50|15648.26|15528.26|15644.24|15524.24|15648.26|15528.26|15644.24|15524.24|10
1627798440000|2021-08-01 06:14:00|15644.25|15524.25|15643.4|15523.4|15644.25|15524.25|15643.36|15523.36|10
1627798450000|2021-08-01 06:14:10|15643.39|15523.39|15642.81|15522.81|15644.7|15524.7|15642.81|15522.81|9
1627798460000|2021-08-01 06:14:20|15642.66|15522.66|15641.34|15521.34|15642.66|15522.66|15641.22|15521.22|10
1627798470000|2021-08-01 06:14:30|15641.38|15521.38|15642.41|15522.41|15642.58|15522.58|15641.38|15521.38|10
1627798480000|2021-08-01 06:14:40|15642.28|15522.28|15640.59|15520.59|15642.5|15522.5|15640.59|15520.59|9
1627798490000|2021-08-01 06:14:50|15641.57|15521.57|15641.05|15521.05|15641.57|15521.57|15639.85|15519.85|10
1627798500000|2021-08-01 06:15:00|15641.03|15521.03|15640.89|15520.89|15641.03|15521.03|15640.46|15520.46|10
1627798510000|2021-08-01 06:15:10|15642.05|15522.05|15646.74|15526.74|15646.74|15526.74|15642.05|15522.05|10
1627798520000|2021-08-01 06:15:20|15646.88|15526.88|15651.19|15531.19|15651.19|15531.19|15646.88|15526.88|9
1627798530000|2021-08-01 06:15:30|15651.59|15531.59|15649.53|15529.53|15651.59|15531.59|15648.61|15528.61|10
1627798540000|2021-08-01 06:15:40|15649.52|15529.52|15649.11|15529.11|15649.52|15529.52|15648.27|15528.27|10
1627798550000|2021-08-01 06:15:50|15649.41|15529.41|15650.97|15530.97|15651.11|15531.11|15649.35|15529.35|10
1627798560000|2021-08-01 06:16:00|15652.15|15532.15|15656.63|15536.63|15656.73|15536.73|15652.15|15532.15|10
1627798570000|2021-08-01 06:16:10|15656.36|15536.36|15657.35|15537.35|15658.01|15538.01|15656.36|15536.36|10
1627798580000|2021-08-01 06:16:20|15657.3|15537.3|15656.29|15536.29|15657.3|15537.3|15656.29|15536.29|9
1627798590000|2021-08-01 06:16:30|15655.54|15535.54|15653.88|15533.88|15655.54|15535.54|15653.88|15533.88|10
1627798600000|2021-08-01 06:16:40|15653.45|15533.45|15653.66|15533.66|15653.89|15533.89|15652.64|15532.64|10
1627798610000|2021-08-01 06:16:50|15653.19|15533.19|15649.43|15529.43|15653.19|15533.19|15649.43|15529.43|10
1627798620000|2021-08-01 06:17:00|15648.19|15528.19|15641.4|15521.4|15648.19|15528.19|15641.4|15521.4|10
1627798630000|2021-08-01 06:17:10|15640.92|15520.92|15642.52|15522.52|15642.52|15522.52|15640.92|15520.92|10
1627798640000|2021-08-01 06:17:20|15642.42|15522.42|15645.89|15525.89|15645.95|15525.95|15642.41|15522.41|10
1627798650000|2021-08-01 06:17:30|15646.98|15526.98|15652.18|15532.18|15652.18|15532.18|15646.98|15526.98|10
1627798660000|2021-08-01 06:17:40|15651.71|15531.71|15654.11|15534.11|15654.11|15534.11|15651.71|15531.71|10
1627798670000|2021-08-01 06:17:50|15654.25|15534.25|15655.35|15535.35|15655.35|15535.35|15654.22|15534.22|9
1627798680000|2021-08-01 06:18:00|15656.81|15536.81|15657.4|15537.4|15657.55|15537.55|15655.75|15535.75|10
1627798690000|2021-08-01 06:18:10|15657.3|15537.3|15655|15535|15657.3|15537.3|15655|15535|8
1627798700000|2021-08-01 06:18:20|15654.78|15534.78|15651.91|15531.91|15655.31|15535.31|15651.91|15531.91|9
1627798710000|2021-08-01 06:18:30|15651.51|15531.51|15654.93|15534.93|15655.48|15535.48|15651.51|15531.51|10
1627798720000|2021-08-01 06:18:40|15655.09|15535.09|15655.93|15535.93|15655.93|15535.93|15654.88|15534.88|8
1627798730000|2021-08-01 06:18:50|15655.57|15535.57|15656.13|15536.13|15656.18|15536.18|15655.36|15535.36|10
1627798740000|2021-08-01 06:19:00|15656.19|15536.19|15657.72|15537.72|15657.82|15537.82|15656.19|15536.19|10
1627798750000|2021-08-01 06:19:10|15657.78|15537.78|15657.83|15537.83|15659.12|15539.12|15657.42|15537.42|10
1627798760000|2021-08-01 06:19:20|15657.8|15537.8|15655.5|15535.5|15657.8|15537.8|15655.47|15535.47|10
1627798770000|2021-08-01 06:19:30|15655.97|15535.97|15655.68|15535.68|15656.14|15536.14|15655.68|15535.68|10
1627798780000|2021-08-01 06:19:40|15655.66|15535.66|15656.75|15536.75|15656.75|15536.75|15655.44|15535.44|10
1627798790000|2021-08-01 06:19:50|15656.79|15536.79|15657.07|15537.07|15657.12|15537.12|15656.69|15536.69|7
1627798800000|2021-08-01 06:20:00|15656.09|15536.09|15655.28|15535.28|15656.84|15536.84|15655.14|15535.14|10
1627798810000|2021-08-01 06:20:10|15653.7|15533.7|15655.9|15535.9|15655.9|15535.9|15653.47|15533.47|10
1627798820000|2021-08-01 06:20:20|15655.89|15535.89|15657.93|15537.93|15657.93|15537.93|15655.75|15535.75|10
1627798830000|2021-08-01 06:20:30|15657.32|15537.32|15658.31|15538.31|15658.31|15538.31|15657.32|15537.32|9
1627798840000|2021-08-01 06:20:40|15658.34|15538.34|15659.96|15539.96|15659.96|15539.96|15657.8|15537.8|10
1627798850000|2021-08-01 06:20:50|15659.9|15539.9|15660.07|15540.07|15660.47|15540.47|15659.9|15539.9|8
1627798860000|2021-08-01 06:21:00|15659.78|15539.78|15659.88|15539.88|15659.95|15539.95|15659.36|15539.36|10
1627798870000|2021-08-01 06:21:10|15659.41|15539.41|15660.93|15540.93|15660.93|15540.93|15659.4|15539.4|9
1627798880000|2021-08-01 06:21:20|15660.92|15540.92|15660.81|15540.81|15661.04|15541.04|15660.68|15540.68|9
1627798890000|2021-08-01 06:21:30|15660.62|15540.62|15660.15|15540.15|15660.8|15540.8|15659.9|15539.9|10
1627798900000|2021-08-01 06:21:40|15660.11|15540.11|15659.14|15539.14|15660.76|15540.76|15659.14|15539.14|10
1627798910000|2021-08-01 06:21:50|15658.94|15538.94|15659.72|15539.72|15660.59|15540.59|15658.94|15538.94|8
1627798920000|2021-08-01 06:22:00|15660.14|15540.14|15661.38|15541.38|15661.5|15541.5|15660.14|15540.14|9
1627798930000|2021-08-01 06:22:10|15660.88|15540.88|15659.44|15539.44|15660.88|15540.88|15659.14|15539.14|8
1627798940000|2021-08-01 06:22:20|15659.57|15539.57|15660.69|15540.69|15660.75|15540.75|15659.57|15539.57|10
1627798950000|2021-08-01 06:22:30|15660.71|15540.71|15660.58|15540.58|15661.08|15541.08|15659.93|15539.93|9
1627798960000|2021-08-01 06:22:40|15660.72|15540.72|15660.68|15540.68|15660.78|15540.78|15660.51|15540.51|8
1627798970000|2021-08-01 06:22:50|15660.7|15540.7|15660.63|15540.63|15660.7|15540.7|15660.56|15540.56|4
1627798980000|2021-08-01 06:23:00|15660.53|15540.53|15661.32|15541.32|15661.32|15541.32|15660.53|15540.53|9
1627798990000|2021-08-01 06:23:10|15662.61|15542.61|15663.4|15543.4|15663.72|15543.72|15662.61|15542.61|10
1627799000000|2021-08-01 06:23:20|15663.46|15543.46|15659.76|15539.76|15663.73|15543.73|15659.76|15539.76|9
1627799010000|2021-08-01 06:23:30|15659.66|15539.66|15659.1|15539.1|15659.66|15539.66|15659.1|15539.1|10
1627799020000|2021-08-01 06:23:40|15658.92|15538.92|15657.1|15537.1|15658.92|15538.92|15657.1|15537.1|10
1627799030000|2021-08-01 06:23:50|15656.9|15536.9|15652.76|15532.76|15656.99|15536.99|15652.76|15532.76|10
1627799040000|2021-08-01 06:24:00|15652.49|15532.49|15653.02|15533.02|15653.02|15533.02|15651.31|15531.31|10
1627799050000|2021-08-01 06:24:10|15653.56|15533.56|15654.83|15534.83|15654.83|15534.83|15652.64|15532.64|10
1627799060000|2021-08-01 06:24:20|15654.88|15534.88|15655.97|15535.97|15655.97|15535.97|15654.88|15534.88|9
1627799070000|2021-08-01 06:24:30|15656.04|15536.04|15658.84|15538.84|15658.87|15538.87|15655.94|15535.94|10
1627799080000|2021-08-01 06:24:40|15658.98|15538.98|15656.73|15536.73|15658.98|15538.98|15656.73|15536.73|10
1627799090000|2021-08-01 06:24:50|15656.47|15536.47|15657.64|15537.64|15657.64|15537.64|15656.47|15536.47|9
1627799100000|2021-08-01 06:25:00|15657.69|15537.69|15656.98|15536.98|15657.84|15537.84|15656.83|15536.83|9
1627799110000|2021-08-01 06:25:10|15657.26|15537.26|15656.61|15536.61|15657.26|15537.26|15656.61|15536.61|10
1627799120000|2021-08-01 06:25:20|15655.46|15535.46|15655.57|15535.57|15655.57|15535.57|15654.72|15534.72|10
1627799130000|2021-08-01 06:25:30|15655.72|15535.72|15658.33|15538.33|15659.23|15539.23|15655.48|15535.48|10
1627799140000|2021-08-01 06:25:40|15658.19|15538.19|15657.87|15537.87|15658.19|15538.19|15657.68|15537.68|8
1627799150000|2021-08-01 06:25:50|15657.49|15537.49|15656.28|15536.28|15657.77|15537.77|15656.28|15536.28|9
1627799160000|2021-08-01 06:26:00|15656.24|15536.24|15657.14|15537.14|15657.14|15537.14|15656.01|15536.01|10
1627799170000|2021-08-01 06:26:10|15656.06|15536.06|15656.4|15536.4|15657.95|15537.95|15656.06|15536.06|9
1627799180000|2021-08-01 06:26:20|15656.39|15536.39|15656.97|15536.97|15656.97|15536.97|15656.36|15536.36|10
1627799190000|2021-08-01 06:26:30|15657.35|15537.35|15657.68|15537.68|15657.68|15537.68|15657.35|15537.35|10
1627799200000|2021-08-01 06:26:40|15657.74|15537.74|15657.88|15537.88|15658.85|15538.85|15657.17|15537.17|10
1627799210000|2021-08-01 06:26:50|15657.95|15537.95|15658.99|15538.99|15658.99|15538.99|15657.95|15537.95|10
1627799220000|2021-08-01 06:27:00|15659.13|15539.13|15659.39|15539.39|15659.39|15539.39|15658.98|15538.98|9
1627799230000|2021-08-01 06:27:10|15659.47|15539.47|15657.43|15537.43|15659.47|15539.47|15657.43|15537.43|9
1627799240000|2021-08-01 06:27:20|15656.87|15536.87|15657.65|15537.65|15657.65|15537.65|15656.55|15536.55|9
1627799250000|2021-08-01 06:27:30|15657.66|15537.66|15657.47|15537.47|15657.82|15537.82|15657.47|15537.47|9
1627799260000|2021-08-01 06:27:40|15657.18|15537.18|15657.44|15537.44|15657.48|15537.48|15657.07|15537.07|10
1627799270000|2021-08-01 06:27:50|15657.42|15537.42|15656.72|15536.72|15657.42|15537.42|15656.72|15536.72|9
1627799280000|2021-08-01 06:28:00|15656.71|15536.71|15656.62|15536.62|15656.85|15536.85|15656.62|15536.62|9
1627799290000|2021-08-01 06:28:10|15656.52|15536.52|15655.89|15535.89|15656.63|15536.63|15655.63|15535.63|10
1627799300000|2021-08-01 06:28:20|15655.41|15535.41|15653.22|15533.22|15655.6|15535.6|15653.22|15533.22|9
1627799310000|2021-08-01 06:28:30|15653.26|15533.26|15653.62|15533.62|15654.19|15534.19|15652.46|15532.46|10
1627799320000|2021-08-01 06:28:40|15652.5|15532.5|15651.1|15531.1|15652.51|15532.51|15651.1|15531.1|7
1627799330000|2021-08-01 06:28:50|15650.81|15530.81|15647.05|15527.05|15650.81|15530.81|15646.72|15526.72|10
1627799340000|2021-08-01 06:29:00|15647|15527|15647.74|15527.74|15648|15528|15646.42|15526.42|8
1627799350000|2021-08-01 06:29:10|15647.94|15527.94|15645.58|15525.58|15647.94|15527.94|15645.53|15525.53|9
1627799360000|2021-08-01 06:29:20|15645.63|15525.63|15643.91|15523.91|15645.63|15525.63|15643.91|15523.91|10
1627799370000|2021-08-01 06:29:30|15644.59|15524.59|15641.65|15521.65|15644.59|15524.59|15641.65|15521.65|8
1627799380000|2021-08-01 06:29:40|15641.7|15521.7|15641.21|15521.21|15642.89|15522.89|15641.21|15521.21|7
1627799390000|2021-08-01 06:29:50|15641.46|15521.46|15637.26|15517.26|15641.46|15521.46|15637.26|15517.26|10
1627799400000|2021-08-01 06:30:00|15636.88|15516.88|15634.69|15514.69|15637.41|15517.41|15634.69|15514.69|9
1627799410000|2021-08-01 06:30:10|15634.78|15514.78|15634.86|15514.86|15634.86|15514.86|15634.01|15514.01|9
1627799420000|2021-08-01 06:30:20|15636.27|15516.27|15636.86|15516.86|15636.86|15516.86|15635.18|15515.18|9
1627799430000|2021-08-01 06:30:30|15638.28|15518.28|15638.11|15518.11|15638.28|15518.28|15636.05|15516.05|10
1627799440000|2021-08-01 06:30:40|15638.35|15518.35|15643.95|15523.95|15643.95|15523.95|15638.33|15518.33|10
1627799450000|2021-08-01 06:30:50|15644.97|15524.97|15653.08|15533.08|15653.41|15533.41|15644.97|15524.97|10
1627799460000|2021-08-01 06:31:00|15653.44|15533.44|15655.89|15535.89|15655.89|15535.89|15653.44|15533.44|9
1627799470000|2021-08-01 06:31:10|15658.66|15538.66|15659.78|15539.78|15659.78|15539.78|15658.02|15538.02|10
1627799480000|2021-08-01 06:31:20|15659.83|15539.83|15661.14|15541.14|15661.67|15541.67|15659.83|15539.83|10
1627799490000|2021-08-01 06:31:30|15661.41|15541.41|15659.96|15539.96|15661.41|15541.41|15659.96|15539.96|10
1627799500000|2021-08-01 06:31:40|15659.88|15539.88|15660.83|15540.83|15660.96|15540.96|15659.77|15539.77|9
1627799510000|2021-08-01 06:31:50|15659.66|15539.66|15660.44|15540.44|15660.44|15540.44|15659.53|15539.53|9
1627799520000|2021-08-01 06:32:00|15660.43|15540.43|15661|15541|15661.1|15541.1|15660.43|15540.43|9
1627799530000|2021-08-01 06:32:10|15661.17|15541.17|15661.55|15541.55|15662.34|15542.34|15661.08|15541.08|10
1627799540000|2021-08-01 06:32:20|15661.29|15541.29|15662.37|15542.37|15662.58|15542.58|15661.29|15541.29|8
1627799550000|2021-08-01 06:32:30|15662.64|15542.64|15668.24|15548.24|15668.24|15548.24|15662.64|15542.64|10
1627799560000|2021-08-01 06:32:40|15668.23|15548.23|15670|15550|15670|15550|15668.23|15548.23|10
1627799570000|2021-08-01 06:32:50|15670.89|15550.89|15671.22|15551.22|15671.26|15551.26|15670.89|15550.89|8
1627799580000|2021-08-01 06:33:00|15671.33|15551.33|15672.42|15552.42|15672.87|15552.87|15671.33|15551.33|9
1627799590000|2021-08-01 06:33:10|15672.58|15552.58|15672.81|15552.81|15673.59|15553.59|15671.55|15551.55|9
1627799600000|2021-08-01 06:33:20|15672.52|15552.52|15672.52|15552.52|15672.54|15552.54|15672.06|15552.06|10
1627799610000|2021-08-01 06:33:30|15672.53|15552.53|15670.92|15550.92|15672.53|15552.53|15670.86|15550.86|10
1627799620000|2021-08-01 06:33:40|15670.87|15550.87|15673.39|15553.39|15673.39|15553.39|15670.6|15550.6|10
1627799630000|2021-08-01 06:33:50|15673.85|15553.85|15674.71|15554.71|15674.71|15554.71|15672.9|15552.9|10
1627799640000|2021-08-01 06:34:00|15674.86|15554.86|15677.04|15557.04|15677.04|15557.04|15674.86|15554.86|10
1627799650000|2021-08-01 06:34:10|15677.18|15557.18|15677.07|15557.07|15678.35|15558.35|15677.07|15557.07|10
1627799660000|2021-08-01 06:34:20|15677.01|15557.01|15676.6|15556.6|15677.01|15557.01|15676.45|15556.45|10
1627799670000|2021-08-01 06:34:30|15676.57|15556.57|15676.13|15556.13|15676.68|15556.68|15675.63|15555.63|10
1627799680000|2021-08-01 06:34:40|15676.22|15556.22|15676.93|15556.93|15676.93|15556.93|15676.2|15556.2|10
1627799690000|2021-08-01 06:34:50|15677.17|15557.17|15677.08|15557.08|15677.36|15557.36|15677.07|15557.07|10
1627799700000|2021-08-01 06:35:00|15677.04|15557.04|15676.7|15556.7|15677.7|15557.7|15676.49|15556.49|10
1627799710000|2021-08-01 06:35:10|15676.85|15556.85|15675.87|15555.87|15676.85|15556.85|15675.87|15555.87|10
1627799720000|2021-08-01 06:35:20|15675.82|15555.82|15673.55|15553.55|15675.87|15555.87|15673.55|15553.55|10
1627799730000|2021-08-01 06:35:30|15674.15|15554.15|15669.97|15549.97|15674.15|15554.15|15669.97|15549.97|10
1627799740000|2021-08-01 06:35:40|15668.82|15548.82|15663.74|15543.74|15668.82|15548.82|15663.74|15543.74|10
1627799750000|2021-08-01 06:35:50|15663.06|15543.06|15661.54|15541.54|15663.06|15543.06|15660.86|15540.86|10
1627799760000|2021-08-01 06:36:00|15661.69|15541.69|15661.6|15541.6|15661.9|15541.9|15660.87|15540.87|10
1627799770000|2021-08-01 06:36:10|15661.57|15541.57|15658.13|15538.13|15661.57|15541.57|15658.13|15538.13|10
1627799780000|2021-08-01 06:36:20|15657.13|15537.13|15653.91|15533.91|15657.13|15537.13|15652.89|15532.89|10
1627799790000|2021-08-01 06:36:30|15653.82|15533.82|15650.29|15530.29|15654.23|15534.23|15650.29|15530.29|10
1627799800000|2021-08-01 06:36:40|15650.26|15530.26|15646.96|15526.96|15650.26|15530.26|15646.96|15526.96|10
1627799810000|2021-08-01 06:36:50|15646.4|15526.4|15647.95|15527.95|15649.59|15529.59|15646.39|15526.39|10
1627799820000|2021-08-01 06:37:00|15647.87|15527.87|15648.19|15528.19|15648.19|15528.19|15647.61|15527.61|9
1627799830000|2021-08-01 06:37:10|15648.22|15528.22|15643.73|15523.73|15648.22|15528.22|15643.73|15523.73|10
1627799840000|2021-08-01 06:37:20|15643.78|15523.78|15643.52|15523.52|15644.85|15524.85|15643.32|15523.32|10
1627799850000|2021-08-01 06:37:30|15643.58|15523.58|15639.89|15519.89|15643.58|15523.58|15639.84|15519.84|10
1627799860000|2021-08-01 06:37:40|15640|15520|15640.64|15520.64|15641.79|15521.79|15639.85|15519.85|10
1627799870000|2021-08-01 06:37:50|15640.34|15520.34|15638.25|15518.25|15640.34|15520.34|15638.25|15518.25|10
1627799880000|2021-08-01 06:38:00|15638.42|15518.42|15637.53|15517.53|15638.53|15518.53|15637.22|15517.22|9
1627799890000|2021-08-01 06:38:10|15637.19|15517.19|15634.57|15514.57|15637.19|15517.19|15634.57|15514.57|10
1627799900000|2021-08-01 06:38:20|15634.31|15514.31|15633.13|15513.13|15634.44|15514.44|15633.1|15513.1|10
1627799910000|2021-08-01 06:38:30|15633.01|15513.01|15632.35|15512.35|15633.06|15513.06|15632.35|15512.35|10
1627799920000|2021-08-01 06:38:40|15632.63|15512.63|15632.96|15512.96|15633.48|15513.48|15632.63|15512.63|10
1627799930000|2021-08-01 06:38:50|15632.79|15512.79|15632.59|15512.59|15632.79|15512.79|15632.14|15512.14|10
1627799940000|2021-08-01 06:39:00|15632.47|15512.47|15632.76|15512.76|15632.76|15512.76|15631.05|15511.05|10
1627799950000|2021-08-01 06:39:10|15633.24|15513.24|15634|15514|15634.14|15514.14|15633.16|15513.16|10
1627799960000|2021-08-01 06:39:20|15633.29|15513.29|15633.55|15513.55|15633.58|15513.58|15633.13|15513.13|10
1627799970000|2021-08-01 06:39:30|15633.52|15513.52|15634.32|15514.32|15634.48|15514.48|15633.5|15513.5|8
1627799980000|2021-08-01 06:39:40|15634.46|15514.46|15633.21|15513.21|15636.25|15516.25|15633.08|15513.08|10
1627799990000|2021-08-01 06:39:50|15632.88|15512.88|15627.61|15507.61|15632.88|15512.88|15627.61|15507.61|10
1627800000000|2021-08-01 06:40:00|15627.74|15507.74|15625.83|15505.83|15627.74|15507.74|15625.46|15505.46|9
1627800010000|2021-08-01 06:40:10|15625.98|15505.98|15624.88|15504.88|15626.2|15506.2|15624.88|15504.88|10
1627800020000|2021-08-01 06:40:20|15625.16|15505.16|15622.75|15502.75|15625.16|15505.16|15622.33|15502.33|9
1627800030000|2021-08-01 06:40:30|15623.87|15503.87|15621.42|15501.42|15623.87|15503.87|15621.05|15501.05|9
1627800040000|2021-08-01 06:40:40|15621.77|15501.77|15622.95|15502.95|15623.16|15503.16|15621.77|15501.77|10
1627800050000|2021-08-01 06:40:50|15623.08|15503.08|15623.83|15503.83|15623.83|15503.83|15622.72|15502.72|9
1627800060000|2021-08-01 06:41:00|15624.12|15504.12|15625.6|15505.6|15625.92|15505.92|15624.12|15504.12|10
1627800070000|2021-08-01 06:41:10|15625.75|15505.75|15624.94|15504.94|15626.36|15506.36|15624.94|15504.94|10
1627800080000|2021-08-01 06:41:20|15624.67|15504.67|15627.01|15507.01|15627.01|15507.01|15624.38|15504.38|10
1627800090000|2021-08-01 06:41:30|15628.23|15508.23|15628.15|15508.15|15629.29|15509.29|15628.15|15508.15|10
1627800100000|2021-08-01 06:41:40|15627.81|15507.81|15626.82|15506.82|15627.81|15507.81|15626.82|15506.82|9
1627800110000|2021-08-01 06:41:50|15626.65|15506.65|15623.69|15503.69|15626.76|15506.76|15623.44|15503.44|8
1627800120000|2021-08-01 06:42:00|15623.81|15503.81|15622.43|15502.43|15623.96|15503.96|15622.43|15502.43|10
1627800130000|2021-08-01 06:42:10|15622.21|15502.21|15620.53|15500.53|15623.23|15503.23|15620.22|15500.22|10
1627800140000|2021-08-01 06:42:20|15620.04|15500.04|15620.51|15500.51|15620.84|15500.84|15619.83|15499.83|10
1627800150000|2021-08-01 06:42:30|15620.62|15500.62|15620.87|15500.87|15621.28|15501.28|15620.62|15500.62|10
1627800160000|2021-08-01 06:42:40|15620.12|15500.12|15619.07|15499.07|15620.12|15500.12|15619.07|15499.07|10
1627800170000|2021-08-01 06:42:50|15619|15499|15618.74|15498.74|15619.34|15499.34|15618.55|15498.55|9
1627800180000|2021-08-01 06:43:00|15618.88|15498.88|15619.97|15499.97|15620.15|15500.15|15618.87|15498.87|9
1627800190000|2021-08-01 06:43:10|15620.04|15500.04|15618.11|15498.11|15620.04|15500.04|15618.11|15498.11|9
1627800200000|2021-08-01 06:43:20|15618.14|15498.14|15619.73|15499.73|15619.73|15499.73|15618.14|15498.14|10
1627800210000|2021-08-01 06:43:30|15619.9|15499.9|15619.68|15499.68|15620.05|15500.05|15619.63|15499.63|10
1627800220000|2021-08-01 06:43:40|15618.67|15498.67|15617.74|15497.74|15618.69|15498.69|15617.65|15497.65|9
1627800230000|2021-08-01 06:43:50|15617.54|15497.54|15616.68|15496.68|15617.63|15497.63|15616.68|15496.68|10
1627800240000|2021-08-01 06:44:00|15616.59|15496.59|15614.91|15494.91|15616.59|15496.59|15614.91|15494.91|10
1627800250000|2021-08-01 06:44:10|15614.33|15494.33|15616.19|15496.19|15616.25|15496.25|15613.83|15493.83|10
1627800260000|2021-08-01 06:44:20|15616.11|15496.11|15619.24|15499.24|15619.63|15499.63|15616.11|15496.11|10
1627800270000|2021-08-01 06:44:30|15620.48|15500.48|15621.98|15501.98|15621.98|15501.98|15619.62|15499.62|10
1627800280000|2021-08-01 06:44:40|15621.91|15501.91|15621.9|15501.9|15621.91|15501.91|15621.18|15501.18|9
1627800290000|2021-08-01 06:44:50|15621.38|15501.38|15621.95|15501.95|15622.41|15502.41|15621.36|15501.36|10
1627800300000|2021-08-01 06:45:00|15621.69|15501.69|15622.3|15502.3|15622.32|15502.32|15621.67|15501.67|9
1627800310000|2021-08-01 06:45:10|15622.35|15502.35|15624.05|15504.05|15624.05|15504.05|15622.35|15502.35|9
1627800320000|2021-08-01 06:45:20|15625.19|15505.19|15628.56|15508.56|15628.56|15508.56|15625.19|15505.19|10
1627800330000|2021-08-01 06:45:30|15629.22|15509.22|15631.15|15511.15|15631.45|15511.45|15629.22|15509.22|10
1627800340000|2021-08-01 06:45:40|15631.57|15511.57|15633.06|15513.06|15633.06|15513.06|15631.57|15511.57|10
1627800350000|2021-08-01 06:45:50|15633.18|15513.18|15634.61|15514.61|15634.69|15514.69|15632.48|15512.48|9
1627800360000|2021-08-01 06:46:00|15634.67|15514.67|15634.9|15514.9|15636.16|15516.16|15634.08|15514.08|10
1627800370000|2021-08-01 06:46:10|15634.92|15514.92|15633.3|15513.3|15635.02|15515.02|15633.24|15513.24|10
1627800380000|2021-08-01 06:46:20|15633.31|15513.31|15633.79|15513.79|15634.21|15514.21|15633.24|15513.24|10
1627800390000|2021-08-01 06:46:30|15633.77|15513.77|15635.58|15515.58|15635.58|15515.58|15633.77|15513.77|10
1627800400000|2021-08-01 06:46:40|15635.76|15515.76|15637.56|15517.56|15637.56|15517.56|15635.76|15515.76|9
1627800410000|2021-08-01 06:46:50|15637.47|15517.47|15637.92|15517.92|15639.02|15519.02|15637.47|15517.47|9
1627800420000|2021-08-01 06:47:00|15638.06|15518.06|15639.29|15519.29|15639.38|15519.38|15637.7|15517.7|9
1627800430000|2021-08-01 06:47:10|15639.19|15519.19|15639.38|15519.38|15640.19|15520.19|15638.09|15518.09|10
1627800440000|2021-08-01 06:47:20|15640.14|15520.14|15642.38|15522.38|15642.53|15522.53|15640.14|15520.14|10
1627800450000|2021-08-01 06:47:30|15642.46|15522.46|15642.93|15522.93|15643.13|15523.13|15642.37|15522.37|10
1627800460000|2021-08-01 06:47:40|15643.66|15523.66|15646.5|15526.5|15646.5|15526.5|15643.54|15523.54|9
1627800470000|2021-08-01 06:47:50|15646.63|15526.63|15645.05|15525.05|15646.7|15526.7|15645.05|15525.05|10
1627800480000|2021-08-01 06:48:00|15644.92|15524.92|15643.05|15523.05|15644.92|15524.92|15643.01|15523.01|10
1627800490000|2021-08-01 06:48:10|15642.81|15522.81|15642.56|15522.56|15644.34|15524.34|15642.56|15522.56|10
1627800500000|2021-08-01 06:48:20|15642.24|15522.24|15640.53|15520.53|15642.46|15522.46|15640.53|15520.53|10
1627800510000|2021-08-01 06:48:30|15640.9|15520.9|15636.57|15516.57|15640.9|15520.9|15636.57|15516.57|10
1627800520000|2021-08-01 06:48:40|15636.12|15516.12|15636.13|15516.13|15636.23|15516.23|15635.9|15515.9|10
1627800530000|2021-08-01 06:48:50|15635.92|15515.92|15635.53|15515.53|15635.99|15515.99|15635.53|15515.53|10
1627800540000|2021-08-01 06:49:00|15635.57|15515.57|15636.29|15516.29|15636.29|15516.29|15635.53|15515.53|10
1627800550000|2021-08-01 06:49:10|15635.73|15515.73|15635.42|15515.42|15635.82|15515.82|15635.39|15515.39|9
1627800560000|2021-08-01 06:49:20|15635.44|15515.44|15635.37|15515.37|15635.47|15515.47|15635.01|15515.01|9
1627800570000|2021-08-01 06:49:30|15636.54|15516.54|15634.9|15514.9|15636.54|15516.54|15634.9|15514.9|9
1627800580000|2021-08-01 06:49:40|15636.1|15516.1|15636.85|15516.85|15637.39|15517.39|15636.02|15516.02|10
1627800590000|2021-08-01 06:49:50|15636.95|15516.95|15636.05|15516.05|15636.95|15516.95|15636.05|15516.05|8
1627800600000|2021-08-01 06:50:00|15636.35|15516.35|15638.89|15518.89|15638.89|15518.89|15636.35|15516.35|10
1627800610000|2021-08-01 06:50:10|15639.43|15519.43|15640.32|15520.32|15640.49|15520.49|15639.14|15519.14|10
1627800620000|2021-08-01 06:50:20|15640.76|15520.76|15642.46|15522.46|15642.46|15522.46|15640.54|15520.54|9
1627800630000|2021-08-01 06:50:30|15643.73|15523.73|15641.22|15521.22|15643.73|15523.73|15641.2|15521.2|10
1627800640000|2021-08-01 06:50:40|15641.05|15521.05|15641.56|15521.56|15641.61|15521.61|15640.43|15520.43|9
1627800650000|2021-08-01 06:50:50|15641.39|15521.39|15640.11|15520.11|15641.71|15521.71|15640.11|15520.11|8
1627800660000|2021-08-01 06:51:00|15640.16|15520.16|15640.77|15520.77|15641.31|15521.31|15640.16|15520.16|9
1627800670000|2021-08-01 06:51:10|15640.82|15520.82|15641.8|15521.8|15642.01|15522.01|15640.82|15520.82|10
1627800680000|2021-08-01 06:51:20|15641.95|15521.95|15643.58|15523.58|15643.58|15523.58|15641.79|15521.79|10
1627800690000|2021-08-01 06:51:30|15642.65|15522.65|15643.84|15523.84|15643.85|15523.85|15642.65|15522.65|10
1627800700000|2021-08-01 06:51:40|15643.88|15523.88|15644.73|15524.73|15645.41|15525.41|15643.88|15523.88|10
1627800710000|2021-08-01 06:51:50|15644.84|15524.84|15644.97|15524.97|15645.14|15525.14|15643.8|15523.8|9
1627800720000|2021-08-01 06:52:00|15644.57|15524.57|15642.66|15522.66|15644.57|15524.57|15642.66|15522.66|10
1627800730000|2021-08-01 06:52:10|15642.7|15522.7|15644.48|15524.48|15644.54|15524.54|15642.7|15522.7|10
1627800740000|2021-08-01 06:52:20|15644.77|15524.77|15645.96|15525.96|15646.77|15526.77|15644.77|15524.77|9
1627800750000|2021-08-01 06:52:30|15645.97|15525.97|15646.32|15526.32|15646.32|15526.32|15645.97|15525.97|9
1627800760000|2021-08-01 06:52:40|15646.14|15526.14|15645.19|15525.19|15646.16|15526.16|15644.98|15524.98|10
1627800770000|2021-08-01 06:52:50|15644.97|15524.97|15646.2|15526.2|15646.2|15526.2|15644.94|15524.94|9
1627800780000|2021-08-01 06:53:00|15646.94|15526.94|15650|15530|15650|15530|15646.94|15526.94|10
1627800790000|2021-08-01 06:53:10|15650.04|15530.04|15649.39|15529.39|15650.04|15530.04|15649.01|15529.01|10
1627800800000|2021-08-01 06:53:20|15648|15528|15647.95|15527.95|15649.22|15529.22|15647.59|15527.59|10
1627800810000|2021-08-01 06:53:30|15647.96|15527.96|15648.13|15528.13|15648.86|15528.86|15647.72|15527.72|10
1627800820000|2021-08-01 06:53:40|15648.01|15528.01|15657.45|15537.45|15657.45|15537.45|15647.66|15527.66|10
1627800830000|2021-08-01 06:53:50|15658.8|15538.8|15660.62|15540.62|15660.62|15540.62|15658.8|15538.8|10
1627800840000|2021-08-01 06:54:00|15661.21|15541.21|15662.1|15542.1|15662.53|15542.53|15661.01|15541.01|10
1627800850000|2021-08-01 06:54:10|15663.32|15543.32|15665.3|15545.3|15665.3|15545.3|15663.11|15543.11|10
1627800860000|2021-08-01 06:54:20|15664.97|15544.97|15664.73|15544.73|15665.09|15545.09|15664.7|15544.7|10
1627800870000|2021-08-01 06:54:30|15664.93|15544.93|15663.87|15543.87|15665.23|15545.23|15663.87|15543.87|9
1627800880000|2021-08-01 06:54:40|15663.29|15543.29|15665.46|15545.46|15665.46|15545.46|15663.29|15543.29|9
1627800890000|2021-08-01 06:54:50|15665.53|15545.53|15664.29|15544.29|15665.69|15545.69|15664.29|15544.29|9
1627800900000|2021-08-01 06:55:00|15664.19|15544.19|15664.53|15544.53|15665.37|15545.37|15663.62|15543.62|10
1627800910000|2021-08-01 06:55:10|15667.46|15547.46|15667.27|15547.27|15667.86|15547.86|15666.5|15546.5|10
1627800920000|2021-08-01 06:55:20|15667.56|15547.56|15672.18|15552.18|15672.18|15552.18|15667.46|15547.46|10
1627800930000|2021-08-01 06:55:30|15672.22|15552.22|15674.27|15554.27|15674.83|15554.83|15672.22|15552.22|8
1627800940000|2021-08-01 06:55:40|15674.05|15554.05|15679.29|15559.29|15679.46|15559.46|15674.05|15554.05|10
1627800950000|2021-08-01 06:55:50|15680.48|15560.48|15680.69|15560.69|15681.15|15561.15|15680.45|15560.45|10
1627800960000|2021-08-01 06:56:00|15680.86|15560.86|15674.72|15554.72|15681.5|15561.5|15674.72|15554.72|10
1627800970000|2021-08-01 06:56:10|15674.62|15554.62|15672.56|15552.56|15674.88|15554.88|15672.49|15552.49|10
1627800980000|2021-08-01 06:56:20|15672.23|15552.23|15667.12|15547.12|15672.23|15552.23|15667.12|15547.12|10
1627800990000|2021-08-01 06:56:30|15666.77|15546.77|15664.84|15544.84|15667|15547|15664.81|15544.81|9
1627801000000|2021-08-01 06:56:40|15664.77|15544.77|15666.2|15546.2|15666.2|15546.2|15663.33|15543.33|9
1627801010000|2021-08-01 06:56:50|15666.84|15546.84|15665.61|15545.61|15666.84|15546.84|15665.61|15545.61|10
1627801020000|2021-08-01 06:57:00|15665.41|15545.41|15665.13|15545.13|15665.53|15545.53|15665.13|15545.13|10
1627801030000|2021-08-01 06:57:10|15666.25|15546.25|15665.85|15545.85|15666.25|15546.25|15664.65|15544.65|10
1627801040000|2021-08-01 06:57:20|15665.67|15545.67|15666.88|15546.88|15666.88|15546.88|15665.67|15545.67|10
1627801050000|2021-08-01 06:57:30|15667.01|15547.01|15667.21|15547.21|15667.21|15547.21|15667.01|15547.01|8
1627801060000|2021-08-01 06:57:40|15667.59|15547.59|15668.05|15548.05|15668.05|15548.05|15666.67|15546.67|10
1627801070000|2021-08-01 06:57:50|15669.42|15549.42|15669.31|15549.31|15670.62|15550.62|15669.31|15549.31|10
1627801080000|2021-08-01 06:58:00|15669.32|15549.32|15669.06|15549.06|15669.34|15549.34|15669.05|15549.05|10
1627801090000|2021-08-01 06:58:10|15668.53|15548.53|15668.37|15548.37|15669.28|15549.28|15668.33|15548.33|10
1627801100000|2021-08-01 06:58:20|15667.22|15547.22|15669.48|15549.48|15669.52|15549.52|15667.22|15547.22|7
1627801110000|2021-08-01 06:58:30|15670|15550|15669.8|15549.8|15670.35|15550.35|15669.54|15549.54|10
1627801120000|2021-08-01 06:58:40|15669.89|15549.89|15669.46|15549.46|15670.49|15550.49|15669.46|15549.46|10
1627801130000|2021-08-01 06:58:50|15668.68|15548.68|15666.55|15546.55|15668.68|15548.68|15666.54|15546.54|10
1627801140000|2021-08-01 06:59:00|15666.04|15546.04|15664.94|15544.94|15666.04|15546.04|15664.94|15544.94|10
1627801150000|2021-08-01 06:59:10|15664.63|15544.63|15665.64|15545.64|15665.88|15545.88|15664.63|15544.63|10
1627801160000|2021-08-01 06:59:20|15665.62|15545.62|15661.64|15541.64|15665.62|15545.62|15661.37|15541.37|10
1627801170000|2021-08-01 06:59:30|15661.79|15541.79|15659.76|15539.76|15661.79|15541.79|15659.7|15539.7|9
1627801180000|2021-08-01 06:59:40|15659.71|15539.71|15659.23|15539.23|15659.71|15539.71|15659.19|15539.19|10
1627801190000|2021-08-01 06:59:50|15659.05|15539.05|15657.18|15537.18|15659.05|15539.05|15657.18|15537.18|10
1627801200000|2021-08-01 07:00:00|15657.13|15537.13|15656.35|15536.35|15658.05|15538.05|15656.19|15536.19|10
1627801210000|2021-08-01 07:00:10|15656.69|15536.69|15657.86|15537.86|15658.29|15538.29|15656.69|15536.69|9
1627801220000|2021-08-01 07:00:20|15659.07|15539.07|15659.18|15539.18|15659.18|15539.18|15658.5|15538.5|10
1627801230000|2021-08-01 07:00:30|15659.22|15539.22|15661.21|15541.21|15661.3|15541.3|15659.22|15539.22|10
1627801240000|2021-08-01 07:00:40|15661.34|15541.34|15660.63|15540.63|15661.34|15541.34|15659.05|15539.05|10
1627801250000|2021-08-01 07:00:50|15660.71|15540.71|15659.87|15539.87|15660.71|15540.71|15659.87|15539.87|10
1627801260000|2021-08-01 07:01:00|15659.86|15539.86|15657.36|15537.36|15659.86|15539.86|15657.36|15537.36|10
1627801270000|2021-08-01 07:01:10|15657.07|15537.07|15658.63|15538.63|15658.63|15538.63|15657.07|15537.07|10
1627801280000|2021-08-01 07:01:20|15658.71|15538.71|15657.23|15537.23|15658.85|15538.85|15657.23|15537.23|10
1627801290000|2021-08-01 07:01:30|15657.18|15537.18|15660.8|15540.8|15660.8|15540.8|15657.18|15537.18|10
1627801300000|2021-08-01 07:01:40|15660.52|15540.52|15660.3|15540.3|15661.18|15541.18|15660.3|15540.3|10
1627801310000|2021-08-01 07:01:50|15660.14|15540.14|15660.06|15540.06|15660.8|15540.8|15660.06|15540.06|10
1627801320000|2021-08-01 07:02:00|15660.14|15540.14|15661.73|15541.73|15661.73|15541.73|15660.14|15540.14|9
1627801330000|2021-08-01 07:02:10|15661.65|15541.65|15662.31|15542.31|15663.03|15543.03|15661.65|15541.65|10
1627801340000|2021-08-01 07:02:20|15662.2|15542.2|15663.36|15543.36|15663.36|15543.36|15662.2|15542.2|9
1627801350000|2021-08-01 07:02:30|15663.38|15543.38|15664.85|15544.85|15664.85|15544.85|15663.38|15543.38|10
1627801360000|2021-08-01 07:02:40|15665.13|15545.13|15666.1|15546.1|15666.5|15546.5|15665.13|15545.13|10
1627801370000|2021-08-01 07:02:50|15666.32|15546.32|15667.97|15547.97|15668.23|15548.23|15666.32|15546.32|9
1627801380000|2021-08-01 07:03:00|15668.34|15548.34|15670.12|15550.12|15670.2|15550.2|15667.81|15547.81|10
1627801390000|2021-08-01 07:03:10|15670.46|15550.46|15667.75|15547.75|15670.46|15550.46|15667.75|15547.75|10
1627801400000|2021-08-01 07:03:20|15667.31|15547.31|15668.09|15548.09|15668.09|15548.09|15667.09|15547.09|9
1627801410000|2021-08-01 07:03:30|15668.19|15548.19|15671.06|15551.06|15671.06|15551.06|15668.19|15548.19|9
1627801420000|2021-08-01 07:03:40|15671.29|15551.29|15671.85|15551.85|15672.13|15552.13|15670.58|15550.58|9
1627801430000|2021-08-01 07:03:50|15671.87|15551.87|15670.05|15550.05|15671.87|15551.87|15670.04|15550.04|10
1627801440000|2021-08-01 07:04:00|15670.31|15550.31|15672.37|15552.37|15672.37|15552.37|15670.27|15550.27|10
1627801450000|2021-08-01 07:04:10|15672.47|15552.47|15672.98|15552.98|15673.23|15553.23|15672.47|15552.47|8
1627801460000|2021-08-01 07:04:20|15672.97|15552.97|15672.32|15552.32|15672.97|15552.97|15671.25|15551.25|9
1627801470000|2021-08-01 07:04:30|15671.82|15551.82|15671.1|15551.1|15672.75|15552.75|15671.1|15551.1|9
1627801480000|2021-08-01 07:04:40|15672.35|15552.35|15673.53|15553.53|15673.53|15553.53|15672.2|15552.2|10
1627801490000|2021-08-01 07:04:50|15673.86|15553.86|15674.53|15554.53|15674.53|15554.53|15673.82|15553.82|10
1627801500000|2021-08-01 07:05:00|15674.54|15554.54|15676.09|15556.09|15676.09|15556.09|15674.46|15554.46|10
1627801510000|2021-08-01 07:05:10|15675.83|15555.83|15678.18|15558.18|15678.32|15558.32|15675.83|15555.83|10
1627801520000|2021-08-01 07:05:20|15678.75|15558.75|15680.06|15560.06|15680.06|15560.06|15678.75|15558.75|8
1627801530000|2021-08-01 07:05:30|15681.44|15561.44|15683.1|15563.1|15683.1|15563.1|15681.44|15561.44|9
1627801540000|2021-08-01 07:05:40|15682.92|15562.92|15685.15|15565.15|15685.15|15565.15|15682.81|15562.81|10
1627801550000|2021-08-01 07:05:50|15685.67|15565.67|15685.79|15565.79|15686.04|15566.04|15684.77|15564.77|10
1627801560000|2021-08-01 07:06:00|15685.77|15565.77|15687.26|15567.26|15687.26|15567.26|15685.67|15565.67|9
1627801570000|2021-08-01 07:06:10|15687.58|15567.58|15687.85|15567.85|15689.11|15569.11|15686.81|15566.81|10
1627801580000|2021-08-01 07:06:20|15689.05|15569.05|15689.08|15569.08|15689.36|15569.36|15688.64|15568.64|10
1627801590000|2021-08-01 07:06:30|15688.43|15568.43|15686.15|15566.15|15688.45|15568.45|15686.15|15566.15|9
1627801600000|2021-08-01 07:06:40|15686.14|15566.14|15685.09|15565.09|15686.14|15566.14|15685.01|15565.01|10
1627801610000|2021-08-01 07:06:50|15685.28|15565.28|15685.54|15565.54|15685.54|15565.54|15684.77|15564.77|7
1627801620000|2021-08-01 07:07:00|15686.77|15566.77|15687.58|15567.58|15687.99|15567.99|15686.77|15566.77|9
1627801630000|2021-08-01 07:07:10|15687.32|15567.32|15686.82|15566.82|15687.73|15567.73|15686.59|15566.59|10
1627801640000|2021-08-01 07:07:20|15686.8|15566.8|15686|15566|15687.2|15567.2|15685.51|15565.51|10
1627801650000|2021-08-01 07:07:30|15685.87|15565.87|15684.68|15564.68|15685.87|15565.87|15684.49|15564.49|10
1627801660000|2021-08-01 07:07:40|15685.22|15565.22|15686.73|15566.73|15687.31|15567.31|15685.22|15565.22|10
1627801670000|2021-08-01 07:07:50|15686.62|15566.62|15688.91|15568.91|15688.91|15568.91|15686.62|15566.62|9
1627801680000|2021-08-01 07:08:00|15688.87|15568.87|15688.08|15568.08|15689.38|15569.38|15688.08|15568.08|10
1627801690000|2021-08-01 07:08:10|15688.59|15568.59|15688.97|15568.97|15690.22|15570.22|15688.59|15568.59|10
1627801700000|2021-08-01 07:08:20|15690.23|15570.23|15692.02|15572.02|15692.02|15572.02|15689.76|15569.76|9
1627801710000|2021-08-01 07:08:30|15691.78|15571.78|15691.95|15571.95|15691.95|15571.95|15691.39|15571.39|9
1627801720000|2021-08-01 07:08:40|15691.76|15571.76|15691.42|15571.42|15691.76|15571.76|15691.05|15571.05|8
1627801730000|2021-08-01 07:08:50|15691.57|15571.57|15692.77|15572.77|15693.09|15573.09|15691.45|15571.45|9
1627801740000|2021-08-01 07:09:00|15692.66|15572.66|15691.92|15571.92|15692.66|15572.66|15691.67|15571.67|10
1627801750000|2021-08-01 07:09:10|15692.79|15572.79|15694.63|15574.63|15694.63|15574.63|15691.92|15571.92|9
1627801760000|2021-08-01 07:09:20|15694.69|15574.69|15692.7|15572.7|15694.69|15574.69|15692.69|15572.69|9
1627801770000|2021-08-01 07:09:30|15692.56|15572.56|15690.55|15570.55|15692.69|15572.69|15690.55|15570.55|10
1627801780000|2021-08-01 07:09:40|15690.64|15570.64|15690.52|15570.52|15691.32|15571.32|15690.52|15570.52|7
1627801790000|2021-08-01 07:09:50|15690.49|15570.49|15690.68|15570.68|15690.68|15570.68|15690.22|15570.22|8
1627801800000|2021-08-01 07:10:00|15690.72|15570.72|15690.02|15570.02|15691.46|15571.46|15690.02|15570.02|10
1627801810000|2021-08-01 07:10:10|15688.56|15568.56|15688.96|15568.96|15689.7|15569.7|15688.33|15568.33|9
1627801820000|2021-08-01 07:10:20|15688.89|15568.89|15688.53|15568.53|15688.89|15568.89|15687.64|15567.64|10
1627801830000|2021-08-01 07:10:30|15688.56|15568.56|15686.29|15566.29|15688.56|15568.56|15686.05|15566.05|9
1627801840000|2021-08-01 07:10:40|15685.34|15565.34|15683.55|15563.55|15685.34|15565.34|15683.52|15563.52|10
1627801850000|2021-08-01 07:10:50|15683.57|15563.57|15682.82|15562.82|15684.34|15564.34|15682.82|15562.82|10
1627801860000|2021-08-01 07:11:00|15682.8|15562.8|15680.6|15560.6|15682.8|15562.8|15680.31|15560.31|8
1627801870000|2021-08-01 07:11:10|15680.88|15560.88|15679.85|15559.85|15681.59|15561.59|15679.85|15559.85|10
1627801880000|2021-08-01 07:11:20|15680.13|15560.13|15677.43|15557.43|15680.8|15560.8|15677.43|15557.43|10
1627801890000|2021-08-01 07:11:30|15677.35|15557.35|15676.31|15556.31|15677.4|15557.4|15674.73|15554.73|9
1627801900000|2021-08-01 07:11:40|15676.21|15556.21|15675.06|15555.06|15676.21|15556.21|15674.76|15554.76|9
1627801910000|2021-08-01 07:11:50|15675.27|15555.27|15673.18|15553.18|15675.43|15555.43|15673.18|15553.18|10
1627801920000|2021-08-01 07:12:00|15672.36|15552.36|15670.35|15550.35|15672.36|15552.36|15670.35|15550.35|10
1627801930000|2021-08-01 07:12:10|15670.26|15550.26|15670.62|15550.62|15671.18|15551.18|15669.96|15549.96|9
1627801940000|2021-08-01 07:12:20|15670.32|15550.32|15668.73|15548.73|15670.32|15550.32|15668.73|15548.73|10
1627801950000|2021-08-01 07:12:30|15668.7|15548.7|15669.57|15549.57|15670.5|15550.5|15667.71|15547.71|9
1627801960000|2021-08-01 07:12:40|15669.56|15549.56|15670.08|15550.08|15670.31|15550.31|15669.54|15549.54|9
1627801970000|2021-08-01 07:12:50|15670.29|15550.29|15669.23|15549.23|15670.66|15550.66|15669.23|15549.23|10
1627801980000|2021-08-01 07:13:00|15669.17|15549.17|15668.39|15548.39|15669.17|15549.17|15668.2|15548.2|10
1627801990000|2021-08-01 07:13:10|15668.36|15548.36|15667.57|15547.57|15668.36|15548.36|15667.57|15547.57|10
1627802000000|2021-08-01 07:13:20|15667.06|15547.06|15664.64|15544.64|15667.06|15547.06|15664.53|15544.53|10
1627802010000|2021-08-01 07:13:30|15664.83|15544.83|15664.15|15544.15|15665.04|15545.04|15664.15|15544.15|10
1627802020000|2021-08-01 07:13:40|15664.63|15544.63|15665.11|15545.11|15665.11|15545.11|15663.43|15543.43|9
1627802030000|2021-08-01 07:13:50|15665.67|15545.67|15667.95|15547.95|15667.95|15547.95|15665.67|15545.67|10
1627802040000|2021-08-01 07:14:00|15669.16|15549.16|15669.39|15549.39|15669.83|15549.83|15669.16|15549.16|10
1627802050000|2021-08-01 07:14:10|15669.53|15549.53|15669.42|15549.42|15669.62|15549.62|15668.32|15548.32|8
1627802060000|2021-08-01 07:14:20|15669.49|15549.49|15669.69|15549.69|15669.7|15549.7|15669.34|15549.34|10
1627802070000|2021-08-01 07:14:30|15669.82|15549.82|15670.62|15550.62|15670.62|15550.62|15669.82|15549.82|7
1627802080000|2021-08-01 07:14:40|15670.67|15550.67|15670.27|15550.27|15671.22|15551.22|15669.67|15549.67|10
1627802090000|2021-08-01 07:14:50|15670.49|15550.49|15670.26|15550.26|15670.65|15550.65|15670.24|15550.24|10
1627802100000|2021-08-01 07:15:00|15670.29|15550.29|15669.17|15549.17|15670.82|15550.82|15669.17|15549.17|9
1627802110000|2021-08-01 07:15:10|15669.18|15549.18|15667.97|15547.97|15669.18|15549.18|15667.8|15547.8|10
1627802120000|2021-08-01 07:15:20|15667.71|15547.71|15665.54|15545.54|15667.71|15547.71|15665.54|15545.54|10
1627802130000|2021-08-01 07:15:30|15665.45|15545.45|15664.87|15544.87|15665.5|15545.5|15664.87|15544.87|9
1627802140000|2021-08-01 07:15:40|15664.68|15544.68|15659.85|15539.85|15664.68|15544.68|15659.85|15539.85|9
1627802150000|2021-08-01 07:15:50|15659.77|15539.77|15652.97|15532.97|15659.77|15539.77|15652.97|15532.97|10
1627802160000|2021-08-01 07:16:00|15652.25|15532.25|15645.82|15525.82|15652.25|15532.25|15645.82|15525.82|9
1627802170000|2021-08-01 07:16:10|15645.34|15525.34|15643.67|15523.67|15645.34|15525.34|15643.63|15523.63|9
1627802180000|2021-08-01 07:16:20|15640.61|15520.61|15636.56|15516.56|15641.12|15521.12|15636.56|15516.56|10
1627802190000|2021-08-01 07:16:30|15636.4|15516.4|15634.41|15514.41|15636.4|15516.4|15634.41|15514.41|9
1627802200000|2021-08-01 07:16:40|15634.05|15514.05|15631.32|15511.32|15634.05|15514.05|15630.99|15510.99|10
1627802210000|2021-08-01 07:16:50|15629.93|15509.93|15623.93|15503.93|15630.08|15510.08|15623.93|15503.93|10
1627802220000|2021-08-01 07:17:00|15623.36|15503.36|15621.56|15501.56|15624.04|15504.04|15620.39|15500.39|10
1627802230000|2021-08-01 07:17:10|15621.97|15501.97|15622.31|15502.31|15622.44|15502.44|15621.46|15501.46|9
1627802240000|2021-08-01 07:17:20|15622.39|15502.39|15622.45|15502.45|15623.72|15503.72|15622.39|15502.39|10
1627802250000|2021-08-01 07:17:30|15622.73|15502.73|15623.17|15503.17|15623.26|15503.26|15622.54|15502.54|9
1627802260000|2021-08-01 07:17:40|15623.29|15503.29|15622.11|15502.11|15623.77|15503.77|15622.11|15502.11|10
1627802270000|2021-08-01 07:17:50|15622.14|15502.14|15619.35|15499.35|15622.14|15502.14|15619.35|15499.35|10
1627802280000|2021-08-01 07:18:00|15618.65|15498.65|15617.57|15497.57|15619.34|15499.34|15617.57|15497.57|10
1627802290000|2021-08-01 07:18:10|15617.24|15497.24|15615.72|15495.72|15617.24|15497.24|15615.65|15495.65|10
1627802300000|2021-08-01 07:18:20|15615.77|15495.77|15617.18|15497.18|15617.18|15497.18|15615.37|15495.37|9
1627802310000|2021-08-01 07:18:30|15617.04|15497.04|15617.53|15497.53|15617.6|15497.6|15616.98|15496.98|10
1627802320000|2021-08-01 07:18:40|15616.42|15496.42|15616.68|15496.68|15616.68|15496.68|15615.44|15495.44|10
1627802330000|2021-08-01 07:18:50|15616.65|15496.65|15616.28|15496.28|15617.74|15497.74|15616.26|15496.26|9
1627802340000|2021-08-01 07:19:00|15616.12|15496.12|15616.98|15496.98|15616.98|15496.98|15615.98|15495.98|9
1627802350000|2021-08-01 07:19:10|15616.75|15496.75|15615.72|15495.72|15617.5|15497.5|15615.52|15495.52|10
1627802360000|2021-08-01 07:19:20|15615.18|15495.18|15614.12|15494.12|15615.55|15495.55|15614.12|15494.12|10
1627802370000|2021-08-01 07:19:30|15613.73|15493.73|15609.03|15489.03|15613.73|15493.73|15609.03|15489.03|9
1627802380000|2021-08-01 07:19:40|15608.66|15488.66|15604.14|15484.14|15608.66|15488.66|15604.14|15484.14|10
1627802390000|2021-08-01 07:19:50|15604.3|15484.3|15601.6|15481.6|15604.3|15484.3|15601.59|15481.59|10
1627802400000|2021-08-01 07:20:00|15601.39|15481.39|15599.78|15479.78|15601.52|15481.52|15599.78|15479.78|10
1627802410000|2021-08-01 07:20:10|15600.13|15480.13|15600.99|15480.99|15600.99|15480.99|15599.4|15479.4|10
1627802420000|2021-08-01 07:20:20|15601.35|15481.35|15602.03|15482.03|15602.2|15482.2|15601.35|15481.35|9
1627802430000|2021-08-01 07:20:30|15601.43|15481.43|15598.65|15478.65|15601.43|15481.43|15598.65|15478.65|10
1627802440000|2021-08-01 07:20:40|15597.37|15477.37|15592.35|15472.35|15597.37|15477.37|15592.07|15472.07|10
1627802450000|2021-08-01 07:20:50|15592.68|15472.68|15593.97|15473.97|15593.97|15473.97|15592.29|15472.29|10
1627802460000|2021-08-01 07:21:00|15594.16|15474.16|15591.7|15471.7|15594.16|15474.16|15591.7|15471.7|8
1627802470000|2021-08-01 07:21:10|15591.64|15471.64|15593.42|15473.42|15593.42|15473.42|15590.5|15470.5|10
1627802480000|2021-08-01 07:21:20|15593.2|15473.2|15597.1|15477.1|15597.2|15477.2|15593.07|15473.07|10
1627802490000|2021-08-01 07:21:30|15597.03|15477.03|15601.54|15481.54|15602.22|15482.22|15597.03|15477.03|10
1627802500000|2021-08-01 07:21:40|15601.66|15481.66|15604.26|15484.26|15604.26|15484.26|15601.55|15481.55|9
1627802510000|2021-08-01 07:21:50|15604.1|15484.1|15602.7|15482.7|15604.1|15484.1|15602.38|15482.38|10
1627802520000|2021-08-01 07:22:00|15603.38|15483.38|15605.62|15485.62|15605.62|15485.62|15603.38|15483.38|10
1627802530000|2021-08-01 07:22:10|15605.78|15485.78|15609.16|15489.16|15609.16|15489.16|15605.78|15485.78|10
1627802540000|2021-08-01 07:22:20|15609.27|15489.27|15608.83|15488.83|15610.33|15490.33|15608.78|15488.78|9
1627802550000|2021-08-01 07:22:30|15610|15490|15606.92|15486.92|15610|15490|15606.64|15486.64|10
1627802560000|2021-08-01 07:22:40|15607|15487|15607.31|15487.31|15607.31|15487.31|15606.53|15486.53|9
1627802570000|2021-08-01 07:22:50|15607.19|15487.19|15607.97|15487.97|15607.97|15487.97|15607.19|15487.19|10
1627802580000|2021-08-01 07:23:00|15608.07|15488.07|15612.3|15492.3|15612.3|15492.3|15608.07|15488.07|10
1627802590000|2021-08-01 07:23:10|15612.82|15492.82|15614.61|15494.61|15614.61|15494.61|15612.82|15492.82|9
1627802600000|2021-08-01 07:23:20|15614.69|15494.69|15615.02|15495.02|15615.24|15495.24|15614.62|15494.62|8
1627802610000|2021-08-01 07:23:30|15614.46|15494.46|15611.88|15491.88|15614.46|15494.46|15611.88|15491.88|9
1627802620000|2021-08-01 07:23:40|15612.07|15492.07|15611.91|15491.91|15612.08|15492.08|15611.87|15491.87|8
1627802630000|2021-08-01 07:23:50|15612.1|15492.1|15614.88|15494.88|15615.1|15495.1|15612.1|15492.1|10
1627802640000|2021-08-01 07:24:00|15614.98|15494.98|15615.98|15495.98|15615.98|15495.98|15614.98|15494.98|6
1627802650000|2021-08-01 07:24:10|15615.88|15495.88|15617.74|15497.74|15617.74|15497.74|15615.81|15495.81|10
1627802660000|2021-08-01 07:24:20|15617.69|15497.69|15615.51|15495.51|15617.72|15497.72|15615.51|15495.51|9
1627802670000|2021-08-01 07:24:30|15615.59|15495.59|15615.68|15495.68|15615.94|15495.94|15615.59|15495.59|10
1627802680000|2021-08-01 07:24:40|15616.12|15496.12|15620.29|15500.29|15620.29|15500.29|15616.12|15496.12|9
1627802690000|2021-08-01 07:24:50|15620.84|15500.84|15622.27|15502.27|15622.27|15502.27|15620.84|15500.84|10
1627802700000|2021-08-01 07:25:00|15622.75|15502.75|15628.76|15508.76|15628.76|15508.76|15622.75|15502.75|10
1627802710000|2021-08-01 07:25:10|15628.57|15508.57|15629.11|15509.11|15629.54|15509.54|15628.56|15508.56|10
1627802720000|2021-08-01 07:25:20|15630.06|15510.06|15631.99|15511.99|15631.99|15511.99|15630.06|15510.06|10
1627802730000|2021-08-01 07:25:30|15632.06|15512.06|15633.51|15513.51|15633.51|15513.51|15632.06|15512.06|9
1627802740000|2021-08-01 07:25:40|15633.57|15513.57|15634.84|15514.84|15634.84|15514.84|15633.31|15513.31|10
1627802750000|2021-08-01 07:25:50|15634.91|15514.91|15631.8|15511.8|15634.91|15514.91|15631.8|15511.8|10
1627802760000|2021-08-01 07:26:00|15631.23|15511.23|15632.61|15512.61|15632.61|15512.61|15631.23|15511.23|9
1627802770000|2021-08-01 07:26:10|15632.27|15512.27|15633.57|15513.57|15634.09|15514.09|15632.27|15512.27|10
1627802780000|2021-08-01 07:26:20|15633.58|15513.58|15635.24|15515.24|15635.24|15515.24|15633.58|15513.58|9
1627802790000|2021-08-01 07:26:30|15635.76|15515.76|15636.21|15516.21|15636.5|15516.5|15635.76|15515.76|10
1627802800000|2021-08-01 07:26:40|15636.53|15516.53|15637.18|15517.18|15637.43|15517.43|15634.9|15514.9|10
1627802810000|2021-08-01 07:26:50|15637.65|15517.65|15633.98|15513.98|15637.91|15517.91|15633.98|15513.98|10
1627802820000|2021-08-01 07:27:00|15633.14|15513.14|15633.12|15513.12|15633.18|15513.18|15632.31|15512.31|10
1627802830000|2021-08-01 07:27:10|15632.3|15512.3|15629.66|15509.66|15633.68|15513.68|15628.25|15508.25|10
1627802840000|2021-08-01 07:27:20|15629.35|15509.35|15629.59|15509.59|15630.58|15510.58|15629.35|15509.35|10
1627802850000|2021-08-01 07:27:30|15629.43|15509.43|15631.89|15511.89|15631.9|15511.9|15629.43|15509.43|9
1627802860000|2021-08-01 07:27:40|15631.72|15511.72|15633.63|15513.63|15633.69|15513.69|15630.97|15510.97|9
1627802870000|2021-08-01 07:27:50|15633.51|15513.51|15632.85|15512.85|15633.76|15513.76|15632.6|15512.6|8
1627802880000|2021-08-01 07:28:00|15633.19|15513.19|15633.76|15513.76|15633.76|15513.76|15633.19|15513.19|9
1627802890000|2021-08-01 07:28:10|15634.41|15514.41|15635.78|15515.78|15635.82|15515.82|15634.16|15514.16|10
1627802900000|2021-08-01 07:28:20|15635.73|15515.73|15637.96|15517.96|15637.96|15517.96|15635.73|15515.73|10
1627802910000|2021-08-01 07:28:30|15638.63|15518.63|15637.7|15517.7|15638.63|15518.63|15637.47|15517.47|8
1627802920000|2021-08-01 07:28:40|15637.6|15517.6|15638.9|15518.9|15639.25|15519.25|15637.6|15517.6|10
1627802930000|2021-08-01 07:28:50|15640.16|15520.16|15641.23|15521.23|15641.23|15521.23|15640.15|15520.15|10
1627802940000|2021-08-01 07:29:00|15641.15|15521.15|15641.47|15521.47|15641.47|15521.47|15640.19|15520.19|9
1627802950000|2021-08-01 07:29:10|15641.37|15521.37|15640.73|15520.73|15642.18|15522.18|15640.73|15520.73|10
1627802960000|2021-08-01 07:29:20|15639.36|15519.36|15639.08|15519.08|15639.36|15519.36|15638.55|15518.55|9
1627802970000|2021-08-01 07:29:30|15639.34|15519.34|15641.52|15521.52|15641.53|15521.53|15639.34|15519.34|9
1627802980000|2021-08-01 07:29:40|15641.44|15521.44|15642.05|15522.05|15642.31|15522.31|15641.44|15521.44|9
1627802990000|2021-08-01 07:29:50|15642.01|15522.01|15641.79|15521.79|15642.21|15522.21|15641.63|15521.63|10
1627803000000|2021-08-01 07:30:00|15641.27|15521.27|15636.79|15516.79|15641.27|15521.27|15636.79|15516.79|9
1627803010000|2021-08-01 07:30:10|15636.65|15516.65|15632.81|15512.81|15636.65|15516.65|15632.81|15512.81|9
1627803020000|2021-08-01 07:30:20|15631.78|15511.78|15627.47|15507.47|15631.78|15511.78|15627.47|15507.47|8
1627803030000|2021-08-01 07:30:30|15624.57|15504.57|15625.83|15505.83|15625.83|15505.83|15624.32|15504.32|10
1627803040000|2021-08-01 07:30:40|15625.79|15505.79|15626.6|15506.6|15626.6|15506.6|15624.41|15504.41|10
1627803050000|2021-08-01 07:30:50|15626.8|15506.8|15625.06|15505.06|15626.8|15506.8|15625.06|15505.06|8
1627803060000|2021-08-01 07:31:00|15624.32|15504.32|15622.06|15502.06|15624.32|15504.32|15622.06|15502.06|9
1627803070000|2021-08-01 07:31:10|15621.83|15501.83|15623.83|15503.83|15624.78|15504.78|15621.6|15501.6|8
1627803080000|2021-08-01 07:31:20|15624.87|15504.87|15626.49|15506.49|15626.59|15506.59|15624.62|15504.62|9
1627803090000|2021-08-01 07:31:30|15626.65|15506.65|15627.2|15507.2|15627.35|15507.35|15626.48|15506.48|9
1627803100000|2021-08-01 07:31:40|15626.68|15506.68|15628.02|15508.02|15628.92|15508.92|15626.68|15506.68|10
1627803110000|2021-08-01 07:31:50|15628.58|15508.58|15628.92|15508.92|15629.29|15509.29|15628.58|15508.58|8
1627803120000|2021-08-01 07:32:00|15628.9|15508.9|15630.79|15510.79|15630.79|15510.79|15627.83|15507.83|10
1627803130000|2021-08-01 07:32:10|15631.09|15511.09|15637.68|15517.68|15637.68|15517.68|15631.09|15511.09|10
1627803140000|2021-08-01 07:32:20|15637.95|15517.95|15643.56|15523.56|15643.56|15523.56|15637.95|15517.95|10
1627803150000|2021-08-01 07:32:30|15643.62|15523.62|15641.96|15521.96|15643.62|15523.62|15641.76|15521.76|9
1627803160000|2021-08-01 07:32:40|15641.83|15521.83|15642.02|15522.02|15642.02|15522.02|15641.5|15521.5|9
1627803170000|2021-08-01 07:32:50|15641.83|15521.83|15642.34|15522.34|15642.45|15522.45|15641.51|15521.51|10
1627803180000|2021-08-01 07:33:00|15642.12|15522.12|15641.79|15521.79|15643.31|15523.31|15641.79|15521.79|9
1627803190000|2021-08-01 07:33:10|15641.9|15521.9|15640.65|15520.65|15642.8|15522.8|15640.65|15520.65|10
1627803200000|2021-08-01 07:33:20|15640.58|15520.58|15640.2|15520.2|15640.58|15520.58|15639.84|15519.84|6
1627803210000|2021-08-01 07:33:30|15640.26|15520.26|15640.4|15520.4|15640.4|15520.4|15639.56|15519.56|7
1627803220000|2021-08-01 07:33:40|15640.23|15520.23|15641.49|15521.49|15641.71|15521.71|15640.23|15520.23|10
1627803230000|2021-08-01 07:33:50|15641.45|15521.45|15641.7|15521.7|15641.89|15521.89|15641.45|15521.45|8
1627803240000|2021-08-01 07:34:00|15641.72|15521.72|15642.4|15522.4|15642.56|15522.56|15641.72|15521.72|8
1627803250000|2021-08-01 07:34:10|15642.3|15522.3|15643.81|15523.81|15643.81|15523.81|15642.17|15522.17|10
1627803260000|2021-08-01 07:34:20|15643.77|15523.77|15643.7|15523.7|15644.08|15524.08|15643.7|15523.7|8
1627803270000|2021-08-01 07:34:30|15643.76|15523.76|15642.79|15522.79|15643.76|15523.76|15642.52|15522.52|9
1627803280000|2021-08-01 07:34:40|15643.1|15523.1|15644.38|15524.38|15644.5|15524.5|15643.01|15523.01|8
1627803290000|2021-08-01 07:34:50|15644.42|15524.42|15643.76|15523.76|15644.53|15524.53|15643.41|15523.41|9
1627803300000|2021-08-01 07:35:00|15643.87|15523.87|15644.47|15524.47|15644.68|15524.68|15643.87|15523.87|8
1627803310000|2021-08-01 07:35:10|15644.59|15524.59|15646.62|15526.62|15646.62|15526.62|15644.59|15524.59|9
1627803320000|2021-08-01 07:35:20|15646.67|15526.67|15645.81|15525.81|15647.04|15527.04|15645.78|15525.78|10
1627803330000|2021-08-01 07:35:30|15645.91|15525.91|15645.74|15525.74|15646.27|15526.27|15645.74|15525.74|10
1627803340000|2021-08-01 07:35:40|15645.61|15525.61|15651.18|15531.18|15651.4|15531.4|15645.61|15525.61|10
1627803350000|2021-08-01 07:35:50|15651.48|15531.48|15651.48|15531.48|15651.48|15531.48|15650.91|15530.91|10
1627803360000|2021-08-01 07:36:00|15651.47|15531.47|15652.01|15532.01|15652.01|15532.01|15651.47|15531.47|10
1627803370000|2021-08-01 07:36:10|15651.6|15531.6|15652.22|15532.22|15652.4|15532.4|15650.5|15530.5|10
1627803380000|2021-08-01 07:36:20|15652.58|15532.58|15651.77|15531.77|15652.58|15532.58|15651.24|15531.24|10
1627803390000|2021-08-01 07:36:30|15651.73|15531.73|15653.04|15533.04|15653.32|15533.32|15651.73|15531.73|9
1627803400000|2021-08-01 07:36:40|15653.32|15533.32|15655.04|15535.04|15655.04|15535.04|15653.32|15533.32|9
1627803410000|2021-08-01 07:36:50|15654.99|15534.99|15655.15|15535.15|15655.57|15535.57|15654.99|15534.99|8
1627803420000|2021-08-01 07:37:00|15655.16|15535.16|15655|15535|15655.16|15535.16|15653.92|15533.92|8
1627803430000|2021-08-01 07:37:10|15654.91|15534.91|15653.84|15533.84|15654.91|15534.91|15653.36|15533.36|10
1627803440000|2021-08-01 07:37:20|15653.3|15533.3|15649.87|15529.87|15653.3|15533.3|15649.87|15529.87|10
1627803450000|2021-08-01 07:37:30|15647.94|15527.94|15647.04|15527.04|15648.08|15528.08|15645.79|15525.79|10
1627803460000|2021-08-01 07:37:40|15645.79|15525.79|15644.73|15524.73|15645.79|15525.79|15644.73|15524.73|10
1627803470000|2021-08-01 07:37:50|15643.48|15523.48|15643.44|15523.44|15644.31|15524.31|15642.99|15522.99|10
1627803480000|2021-08-01 07:38:00|15643.57|15523.57|15643.23|15523.23|15643.65|15523.65|15643.08|15523.08|9
1627803490000|2021-08-01 07:38:10|15643.33|15523.33|15643.71|15523.71|15644.67|15524.67|15643.31|15523.31|10
1627803500000|2021-08-01 07:38:20|15645.08|15525.08|15644.36|15524.36|15645.88|15525.88|15644.21|15524.21|10
1627803510000|2021-08-01 07:38:30|15644.2|15524.2|15644.57|15524.57|15644.57|15524.57|15644.11|15524.11|9
1627803520000|2021-08-01 07:38:40|15644.1|15524.1|15643.95|15523.95|15644.52|15524.52|15643.95|15523.95|9
1627803530000|2021-08-01 07:38:50|15644.07|15524.07|15644.36|15524.36|15644.44|15524.44|15644|15524|7
1627803540000|2021-08-01 07:39:00|15644.28|15524.28|15643.18|15523.18|15644.28|15524.28|15643.18|15523.18|10
1627803550000|2021-08-01 07:39:10|15643.22|15523.22|15641.37|15521.37|15643.29|15523.29|15641.37|15521.37|10
1627803560000|2021-08-01 07:39:20|15641.61|15521.61|15641.34|15521.34|15641.63|15521.63|15641.2|15521.2|8
1627803570000|2021-08-01 07:39:30|15641.49|15521.49|15640.71|15520.71|15641.68|15521.68|15640.71|15520.71|10
1627803580000|2021-08-01 07:39:40|15639.55|15519.55|15633.76|15513.76|15639.55|15519.55|15633.76|15513.76|9
1627803590000|2021-08-01 07:39:50|15633.24|15513.24|15633.21|15513.21|15633.58|15513.58|15632.44|15512.44|9
1627803600000|2021-08-01 07:40:00|15633.22|15513.22|15632.41|15512.41|15633.26|15513.26|15631.62|15511.62|9
1627803610000|2021-08-01 07:40:10|15632.54|15512.54|15639.53|15519.53|15639.53|15519.53|15632.54|15512.54|10
1627803620000|2021-08-01 07:40:20|15640.41|15520.41|15642.52|15522.52|15642.52|15522.52|15640.41|15520.41|10
1627803630000|2021-08-01 07:40:30|15643.79|15523.79|15646.27|15526.27|15646.27|15526.27|15643.79|15523.79|9
1627803640000|2021-08-01 07:40:40|15646.28|15526.28|15646.57|15526.57|15647.68|15527.68|15645.47|15525.47|10
1627803650000|2021-08-01 07:40:50|15646.41|15526.41|15648.65|15528.65|15648.65|15528.65|15646.36|15526.36|10
1627803660000|2021-08-01 07:41:00|15648.5|15528.5|15650.45|15530.45|15650.45|15530.45|15648.5|15528.5|10
1627803670000|2021-08-01 07:41:10|15650.43|15530.43|15650.66|15530.66|15650.67|15530.67|15650.18|15530.18|10
1627803680000|2021-08-01 07:41:20|15650.57|15530.57|15652.32|15532.32|15652.32|15532.32|15650.57|15530.57|10
1627803690000|2021-08-01 07:41:30|15652.28|15532.28|15652.71|15532.71|15652.71|15532.71|15652.05|15532.05|9
1627803700000|2021-08-01 07:41:40|15652.51|15532.51|15654.43|15534.43|15655.18|15535.18|15652.51|15532.51|10
1627803710000|2021-08-01 07:41:50|15654.48|15534.48|15654.35|15534.35|15654.48|15534.48|15654.06|15534.06|10
1627803720000|2021-08-01 07:42:00|15654.37|15534.37|15655.2|15535.2|15655.2|15535.2|15654.02|15534.02|10
1627803730000|2021-08-01 07:42:10|15655.21|15535.21|15653.3|15533.3|15655.45|15535.45|15653.3|15533.3|10
1627803740000|2021-08-01 07:42:20|15652.63|15532.63|15649.44|15529.44|15652.63|15532.63|15649.44|15529.44|10
1627803750000|2021-08-01 07:42:30|15649.45|15529.45|15649.96|15529.96|15649.97|15529.97|15649.45|15529.45|10
1627803760000|2021-08-01 07:42:40|15650.11|15530.11|15650.94|15530.94|15650.94|15530.94|15649.65|15529.65|10
1627803770000|2021-08-01 07:42:50|15651.05|15531.05|15652.55|15532.55|15652.59|15532.59|15650.24|15530.24|9
1627803780000|2021-08-01 07:43:00|15652.76|15532.76|15652.87|15532.87|15652.98|15532.98|15651.9|15531.9|10
1627803790000|2021-08-01 07:43:10|15653.43|15533.43|15652.04|15532.04|15654.47|15534.47|15652.04|15532.04|10
1627803800000|2021-08-01 07:43:20|15651.95|15531.95|15650.83|15530.83|15651.95|15531.95|15650.83|15530.83|10
1627803810000|2021-08-01 07:43:30|15650.79|15530.79|15650.57|15530.57|15650.79|15530.79|15650.49|15530.49|10
1627803820000|2021-08-01 07:43:40|15650.56|15530.56|15650.38|15530.38|15650.56|15530.56|15650.38|15530.38|8
1627803830000|2021-08-01 07:43:50|15650.44|15530.44|15650.15|15530.15|15650.62|15530.62|15650.03|15530.03|10
1627803840000|2021-08-01 07:44:00|15650.34|15530.34|15650.67|15530.67|15651.36|15531.36|15650.1|15530.1|8
1627803850000|2021-08-01 07:44:10|15650.57|15530.57|15647.22|15527.22|15650.87|15530.87|15647.12|15527.12|10
1627803860000|2021-08-01 07:44:20|15647.18|15527.18|15646.36|15526.36|15648.22|15528.22|15646.36|15526.36|9
1627803870000|2021-08-01 07:44:30|15646.38|15526.38|15644.6|15524.6|15646.38|15526.38|15644.6|15524.6|9
1627803880000|2021-08-01 07:44:40|15644.4|15524.4|15643.9|15523.9|15644.4|15524.4|15643.9|15523.9|9
1627803890000|2021-08-01 07:44:50|15644.88|15524.88|15645|15525|15645.44|15525.44|15644.71|15524.71|10
1627803900000|2021-08-01 07:45:00|15644.98|15524.98|15645|15525|15645.03|15525.03|15644.82|15524.82|9
1627803910000|2021-08-01 07:45:10|15643.87|15523.87|15647.02|15527.02|15647.02|15527.02|15643.87|15523.87|9
1627803920000|2021-08-01 07:45:20|15646.97|15526.97|15644.52|15524.52|15646.97|15526.97|15644.52|15524.52|10
1627803930000|2021-08-01 07:45:30|15644.36|15524.36|15644.89|15524.89|15645.05|15525.05|15644.36|15524.36|10
1627803940000|2021-08-01 07:45:40|15644.98|15524.98|15646.16|15526.16|15646.16|15526.16|15644.93|15524.93|9
1627803950000|2021-08-01 07:45:50|15646.29|15526.29|15646.75|15526.75|15647.36|15527.36|15646.29|15526.29|10
1627803960000|2021-08-01 07:46:00|15647|15527|15647.28|15527.28|15647.4|15527.4|15646.63|15526.63|10
1627803970000|2021-08-01 07:46:10|15646.8|15526.8|15646.2|15526.2|15647.24|15527.24|15646.2|15526.2|10
1627803980000|2021-08-01 07:46:20|15645.04|15525.04|15645.45|15525.45|15645.45|15525.45|15644.61|15524.61|8
1627803990000|2021-08-01 07:46:30|15645.44|15525.44|15645.98|15525.98|15645.98|15525.98|15645.42|15525.42|9
1627804000000|2021-08-01 07:46:40|15645.76|15525.76|15645.66|15525.66|15646.82|15526.82|15645.66|15525.66|8
1627804010000|2021-08-01 07:46:50|15645.25|15525.25|15644.75|15524.75|15645.27|15525.27|15644.75|15524.75|6
1627804020000|2021-08-01 07:47:00|15643.97|15523.97|15641.01|15521.01|15643.97|15523.97|15640.32|15520.32|10
1627804030000|2021-08-01 07:47:10|15640.88|15520.88|15638.04|15518.04|15640.88|15520.88|15638.04|15518.04|10
1627804040000|2021-08-01 07:47:20|15638.4|15518.4|15636.88|15516.88|15638.4|15518.4|15636.88|15516.88|10
1627804050000|2021-08-01 07:47:30|15637.13|15517.13|15637.75|15517.75|15638.27|15518.27|15637.12|15517.12|9
1627804060000|2021-08-01 07:47:40|15637.38|15517.38|15636.1|15516.1|15637.38|15517.38|15636.1|15516.1|10
1627804070000|2021-08-01 07:47:50|15635.95|15515.95|15635.26|15515.26|15637.39|15517.39|15635.26|15515.26|10
1627804080000|2021-08-01 07:48:00|15635.25|15515.25|15635.17|15515.17|15635.41|15515.41|15635.14|15515.14|8
1627804090000|2021-08-01 07:48:10|15636.29|15516.29|15634.07|15514.07|15636.29|15516.29|15633.85|15513.85|10
1627804100000|2021-08-01 07:48:20|15633.43|15513.43|15630.85|15510.85|15633.43|15513.43|15630.18|15510.18|10
1627804110000|2021-08-01 07:48:30|15630.91|15510.91|15633.08|15513.08|15633.08|15513.08|15630.84|15510.84|10
1627804120000|2021-08-01 07:48:40|15633.23|15513.23|15634.23|15514.23|15634.38|15514.38|15633.23|15513.23|10
1627804130000|2021-08-01 07:48:50|15634.49|15514.49|15633.31|15513.31|15634.49|15514.49|15633.08|15513.08|9
1627804140000|2021-08-01 07:49:00|15633.45|15513.45|15632.8|15512.8|15633.45|15513.45|15632.34|15512.34|9
1627804150000|2021-08-01 07:49:10|15631.51|15511.51|15631.55|15511.55|15631.8|15511.8|15630.8|15510.8|9
1627804160000|2021-08-01 07:49:20|15631.57|15511.57|15632.06|15512.06|15632.17|15512.17|15631.05|15511.05|10
1627804170000|2021-08-01 07:49:30|15632.13|15512.13|15630.96|15510.96|15632.63|15512.63|15630.96|15510.96|10
1627804180000|2021-08-01 07:49:40|15630.93|15510.93|15633.01|15513.01|15633.01|15513.01|15630.59|15510.59|10
1627804190000|2021-08-01 07:49:50|15633.85|15513.85|15635.09|15515.09|15635.18|15515.18|15633.85|15513.85|10
1627804200000|2021-08-01 07:50:00|15634.7|15514.7|15634.16|15514.16|15634.74|15514.74|15634.16|15514.16|10
1627804210000|2021-08-01 07:50:10|15633.77|15513.77|15630.09|15510.09|15633.88|15513.88|15630.09|15510.09|10
1627804220000|2021-08-01 07:50:20|15630.06|15510.06|15627.32|15507.32|15630.06|15510.06|15627.32|15507.32|10
1627804230000|2021-08-01 07:50:30|15627.77|15507.77|15625.21|15505.21|15627.77|15507.77|15625.21|15505.21|10
1627804240000|2021-08-01 07:50:40|15624.85|15504.85|15620.86|15500.86|15624.85|15504.85|15620.86|15500.86|9
1627804250000|2021-08-01 07:50:50|15620.8|15500.8|15619.79|15499.79|15620.8|15500.8|15619.79|15499.79|9
1627804260000|2021-08-01 07:51:00|15619.61|15499.61|15621.02|15501.02|15621.21|15501.21|15619.61|15499.61|10
1627804270000|2021-08-01 07:51:10|15620.33|15500.33|15613.56|15493.56|15620.33|15500.33|15613.56|15493.56|10
1627804280000|2021-08-01 07:51:20|15612.7|15492.7|15609.57|15489.57|15613.15|15493.15|15609.03|15489.03|10
1627804290000|2021-08-01 07:51:30|15608.38|15488.38|15605.76|15485.76|15608.38|15488.38|15605.76|15485.76|10
1627804300000|2021-08-01 07:51:40|15605.15|15485.15|15605.19|15485.19|15605.94|15485.94|15605.15|15485.15|8
1627804310000|2021-08-01 07:51:50|15605.1|15485.1|15601.15|15481.15|15605.1|15485.1|15601.15|15481.15|9
1627804320000|2021-08-01 07:52:00|15601.2|15481.2|15595.49|15475.49|15601.2|15481.2|15595.49|15475.49|10
1627804330000|2021-08-01 07:52:10|15595.05|15475.05|15593.23|15473.23|15595.05|15475.05|15592.9|15472.9|10
1627804340000|2021-08-01 07:52:20|15592.41|15472.41|15581.18|15461.18|15592.41|15472.41|15581.18|15461.18|10
1627804350000|2021-08-01 07:52:30|15579.65|15459.65|15579.79|15459.79|15579.79|15459.79|15578.47|15458.47|10
1627804360000|2021-08-01 07:52:40|15578.6|15458.6|15581.91|15461.91|15581.95|15461.95|15578.6|15458.6|10
1627804370000|2021-08-01 07:52:50|15580.69|15460.69|15579.01|15459.01|15580.69|15460.69|15579.01|15459.01|9
1627804380000|2021-08-01 07:53:00|15578.92|15458.92|15581.74|15461.74|15581.97|15461.97|15578.92|15458.92|10
1627804390000|2021-08-01 07:53:10|15582.29|15462.29|15582.3|15462.3|15582.42|15462.42|15581.56|15461.56|10
1627804400000|2021-08-01 07:53:20|15582.53|15462.53|15582.07|15462.07|15582.57|15462.57|15582.07|15462.07|10
1627804410000|2021-08-01 07:53:30|15581.22|15461.22|15581.39|15461.39|15581.62|15461.62|15581.18|15461.18|9
1627804420000|2021-08-01 07:53:40|15582.83|15462.83|15583.89|15463.89|15583.89|15463.89|15582.82|15462.82|10
1627804430000|2021-08-01 07:53:50|15583.91|15463.91|15584.77|15464.77|15585.03|15465.03|15583.91|15463.91|10
1627804440000|2021-08-01 07:54:00|15584.8|15464.8|15580.64|15460.64|15584.8|15464.8|15580.49|15460.49|10
1627804450000|2021-08-01 07:54:10|15581.25|15461.25|15579.94|15459.94|15581.25|15461.25|15579.94|15459.94|10
1627804460000|2021-08-01 07:54:20|15579.24|15459.24|15576.15|15456.15|15579.28|15459.28|15576.15|15456.15|9
1627804470000|2021-08-01 07:54:30|15576.22|15456.22|15572.03|15452.03|15576.22|15456.22|15571.93|15451.93|10
1627804480000|2021-08-01 07:54:40|15572.06|15452.06|15571.55|15451.55|15572.06|15452.06|15571.55|15451.55|8
1627804490000|2021-08-01 07:54:50|15571.23|15451.23|15574.14|15454.14|15574.14|15454.14|15571.21|15451.21|10
1627804500000|2021-08-01 07:55:00|15573.91|15453.91|15574.36|15454.36|15574.52|15454.52|15573.91|15453.91|10
1627804510000|2021-08-01 07:55:10|15574.89|15454.89|15574.37|15454.37|15574.92|15454.92|15573.65|15453.65|10
1627804520000|2021-08-01 07:55:20|15574.43|15454.43|15574.85|15454.85|15574.86|15454.86|15574.42|15454.42|8
1627804530000|2021-08-01 07:55:30|15574.88|15454.88|15574.44|15454.44|15574.88|15454.88|15574.27|15454.27|10
1627804540000|2021-08-01 07:55:40|15575.56|15455.56|15578.19|15458.19|15578.19|15458.19|15575.37|15455.37|10
1627804550000|2021-08-01 07:55:50|15578.41|15458.41|15581.01|15461.01|15581.01|15461.01|15578.41|15458.41|9
1627804560000|2021-08-01 07:56:00|15580.98|15460.98|15583|15463|15583|15463|15580.98|15460.98|9
1627804570000|2021-08-01 07:56:10|15583.6|15463.6|15587.18|15467.18|15587.22|15467.22|15583.57|15463.57|10
1627804580000|2021-08-01 07:56:20|15587.07|15467.07|15589.57|15469.57|15589.57|15469.57|15586.34|15466.34|9
1627804590000|2021-08-01 07:56:30|15589.44|15469.44|15592.29|15472.29|15592.29|15472.29|15589.44|15469.44|9
1627804600000|2021-08-01 07:56:40|15592.23|15472.23|15594.04|15474.04|15594.04|15474.04|15592.23|15472.23|10
1627804610000|2021-08-01 07:56:50|15594.02|15474.02|15596.01|15476.01|15596.13|15476.13|15593.58|15473.58|10
1627804620000|2021-08-01 07:57:00|15595.93|15475.93|15590.48|15470.48|15596.08|15476.08|15589.9|15469.9|10
1627804630000|2021-08-01 07:57:10|15590.87|15470.87|15587.96|15467.96|15590.87|15470.87|15587.96|15467.96|10
1627804640000|2021-08-01 07:57:20|15585.84|15465.84|15577.96|15457.96|15586.09|15466.09|15577.96|15457.96|10
1627804650000|2021-08-01 07:57:30|15575.57|15455.57|15568.3|15448.3|15575.57|15455.57|15568.16|15448.16|10
1627804660000|2021-08-01 07:57:40|15567.72|15447.72|15568.16|15448.16|15568.38|15448.38|15566.71|15446.71|10
1627804670000|2021-08-01 07:57:50|15567.94|15447.94|15569.28|15449.28|15570.22|15450.22|15567.83|15447.83|10
1627804680000|2021-08-01 07:58:00|15569.43|15449.43|15570.79|15450.79|15570.8|15450.8|15569.43|15449.43|10
1627804690000|2021-08-01 07:58:10|15571.61|15451.61|15578.26|15458.26|15578.26|15458.26|15571.61|15451.61|10
1627804700000|2021-08-01 07:58:20|15578.51|15458.51|15583.07|15463.07|15583.07|15463.07|15578.51|15458.51|9
1627804710000|2021-08-01 07:58:30|15584.21|15464.21|15584.33|15464.33|15585.22|15465.22|15584.21|15464.21|9
1627804720000|2021-08-01 07:58:40|15584.02|15464.02|15581.43|15461.43|15584.02|15464.02|15581.43|15461.43|10
1627804730000|2021-08-01 07:58:50|15581.32|15461.32|15576.85|15456.85|15581.44|15461.44|15576.76|15456.76|10
1627804740000|2021-08-01 07:59:00|15576.23|15456.23|15573.79|15453.79|15576.23|15456.23|15573.79|15453.79|10
1627804750000|2021-08-01 07:59:10|15573.77|15453.77|15569.26|15449.26|15573.77|15453.77|15569.26|15449.26|10
1627804760000|2021-08-01 07:59:20|15568.41|15448.41|15564.55|15444.55|15568.41|15448.41|15564.43|15444.43|10
1627804770000|2021-08-01 07:59:30|15564.74|15444.74|15566.48|15446.48|15566.48|15446.48|15564.36|15444.36|9
1627804780000|2021-08-01 07:59:40|15566.71|15446.71|15568.97|15448.97|15569.13|15449.13|15566.71|15446.71|10
1627804790000|2021-08-01 07:59:50|15568.91|15448.91|15570.94|15450.94|15571.16|15451.16|15568.91|15448.91|10
1627804800000|2021-08-01 08:00:00|15570.9|15450.9|15570.8|15450.8|15571.03|15451.03|15570.3|15450.3|10
1627804810000|2021-08-01 08:00:10|15570.6|15450.6|15573.18|15453.18|15573.25|15453.25|15569.85|15449.85|10
1627804820000|2021-08-01 08:00:20|15574.37|15454.37|15578.32|15458.32|15578.9|15458.9|15574.37|15454.37|10
1627804830000|2021-08-01 08:00:30|15578.05|15458.05|15580.98|15460.98|15580.98|15460.98|15578.05|15458.05|10
1627804840000|2021-08-01 08:00:40|15581.06|15461.06|15582.16|15462.16|15582.16|15462.16|15581.06|15461.06|10
1627804850000|2021-08-01 08:00:50|15582.17|15462.17|15583.26|15463.26|15583.26|15463.26|15581.97|15461.97|10
1627804860000|2021-08-01 08:01:00|15583.29|15463.29|15584.26|15464.26|15584.36|15464.36|15583.29|15463.29|9
1627804870000|2021-08-01 08:01:10|15584.08|15464.08|15581.67|15461.67|15584.79|15464.79|15581.67|15461.67|10
1627804880000|2021-08-01 08:01:20|15580.98|15460.98|15579.44|15459.44|15581.07|15461.07|15579.44|15459.44|10
1627804890000|2021-08-01 08:01:30|15579.59|15459.59|15570.92|15450.92|15579.59|15459.59|15570.92|15450.92|10
1627804900000|2021-08-01 08:01:40|15569.44|15449.44|15565.54|15445.54|15569.57|15449.57|15564.84|15444.84|10
1627804910000|2021-08-01 08:01:50|15565.66|15445.66|15563.11|15443.11|15565.66|15445.66|15563.01|15443.01|10
1627804920000|2021-08-01 08:02:00|15563|15443|15560.89|15440.89|15563|15443|15560.89|15440.89|10
1627804930000|2021-08-01 08:02:10|15560.41|15440.41|15558.06|15438.06|15561.58|15441.58|15558.06|15438.06|10
1627804940000|2021-08-01 08:02:20|15558.29|15438.29|15558.93|15438.93|15558.93|15438.93|15557.42|15437.42|9
1627804950000|2021-08-01 08:02:30|15558.64|15438.64|15557.94|15437.94|15558.66|15438.66|15556.28|15436.28|10
1627804960000|2021-08-01 08:02:40|15559.02|15439.02|15564.8|15444.8|15564.8|15444.8|15559.02|15439.02|10
1627804970000|2021-08-01 08:02:50|15565.74|15445.74|15573.87|15453.87|15573.87|15453.87|15565.74|15445.74|10
1627804980000|2021-08-01 08:03:00|15574.85|15454.85|15584.24|15464.24|15584.24|15464.24|15574.85|15454.85|9
1627804990000|2021-08-01 08:03:10|15583.72|15463.72|15584.32|15464.32|15585.95|15465.95|15583.58|15463.58|10
1627805000000|2021-08-01 08:03:20|15585.95|15465.95|15587.76|15467.76|15587.76|15467.76|15585.44|15465.44|10
1627805010000|2021-08-01 08:03:30|15587.55|15467.55|15587|15467|15587.64|15467.64|15587|15467|10
1627805020000|2021-08-01 08:03:40|15586.88|15466.88|15584.75|15464.75|15586.88|15466.88|15584.62|15464.62|10
1627805030000|2021-08-01 08:03:50|15585.5|15465.5|15585.98|15465.98|15586.75|15466.75|15585.5|15465.5|9
1627805040000|2021-08-01 08:04:00|15585.76|15465.76|15585|15465|15586.11|15466.11|15584.95|15464.95|9
1627805050000|2021-08-01 08:04:10|15585.1|15465.1|15586.44|15466.44|15586.44|15466.44|15584.89|15464.89|10
1627805060000|2021-08-01 08:04:20|15587.43|15467.43|15590.81|15470.81|15590.81|15470.81|15587.43|15467.43|10
1627805070000|2021-08-01 08:04:30|15590.83|15470.83|15591.52|15471.52|15592.07|15472.07|15590.81|15470.81|9
1627805080000|2021-08-01 08:04:40|15591.69|15471.69|15592.66|15472.66|15593.8|15473.8|15591.69|15471.69|10
1627805090000|2021-08-01 08:04:50|15593.14|15473.14|15592.1|15472.1|15593.27|15473.27|15592.1|15472.1|9
1627805100000|2021-08-01 08:05:00|15591.97|15471.97|15591.81|15471.81|15591.97|15471.97|15591.42|15471.42|10
1627805110000|2021-08-01 08:05:10|15591.87|15471.87|15593.24|15473.24|15593.24|15473.24|15591.87|15471.87|10
1627805120000|2021-08-01 08:05:20|15593.04|15473.04|15597.33|15477.33|15597.45|15477.45|15593.04|15473.04|10
1627805130000|2021-08-01 08:05:30|15597.55|15477.55|15600.16|15480.16|15600.16|15480.16|15597.55|15477.55|10
1627805140000|2021-08-01 08:05:40|15600.04|15480.04|15601.01|15481.01|15601.12|15481.12|15599.02|15479.02|10
1627805150000|2021-08-01 08:05:50|15600.58|15480.58|15603.56|15483.56|15603.92|15483.92|15600.58|15480.58|9
1627805160000|2021-08-01 08:06:00|15603.25|15483.25|15605.39|15485.39|15605.39|15485.39|15603.25|15483.25|10
1627805170000|2021-08-01 08:06:10|15606.92|15486.92|15608.26|15488.26|15608.26|15488.26|15606.92|15486.92|10
1627805180000|2021-08-01 08:06:20|15608.28|15488.28|15610.81|15490.81|15610.9|15490.9|15608.28|15488.28|10
1627805190000|2021-08-01 08:06:30|15610.74|15490.74|15610.15|15490.15|15610.74|15490.74|15609.96|15489.96|10
1627805200000|2021-08-01 08:06:40|15610.22|15490.22|15610.08|15490.08|15610.5|15490.5|15609.92|15489.92|9
1627805210000|2021-08-01 08:06:50|15611.17|15491.17|15611.4|15491.4|15611.54|15491.54|15609.71|15489.71|9
1627805220000|2021-08-01 08:07:00|15611.66|15491.66|15614.66|15494.66|15614.66|15494.66|15611.66|15491.66|10
1627805230000|2021-08-01 08:07:10|15615.21|15495.21|15616.98|15496.98|15617.23|15497.23|15615.21|15495.21|10
1627805240000|2021-08-01 08:07:20|15617.02|15497.02|15616.22|15496.22|15617.02|15497.02|15615.65|15495.65|10
1627805250000|2021-08-01 08:07:30|15616.21|15496.21|15616.45|15496.45|15616.45|15496.45|15615.62|15495.62|9
1627805260000|2021-08-01 08:07:40|15616.62|15496.62|15618.65|15498.65|15619.62|15499.62|15616.62|15496.62|10
1627805270000|2021-08-01 08:07:50|15618.44|15498.44|15618.15|15498.15|15618.44|15498.44|15617.39|15497.39|8
1627805280000|2021-08-01 08:08:00|15618.49|15498.49|15619.09|15499.09|15619.52|15499.52|15618.45|15498.45|9
1627805290000|2021-08-01 08:08:10|15618.83|15498.83|15618.31|15498.31|15618.99|15498.99|15617.78|15497.78|9
1627805300000|2021-08-01 08:08:20|15618.19|15498.19|15617.35|15497.35|15618.19|15498.19|15617.26|15497.26|10
1627805310000|2021-08-01 08:08:30|15617.28|15497.28|15621.75|15501.75|15621.75|15501.75|15617.04|15497.04|10
1627805320000|2021-08-01 08:08:40|15622.12|15502.12|15626.11|15506.11|15626.28|15506.28|15622.12|15502.12|9
1627805330000|2021-08-01 08:08:50|15626.17|15506.17|15628.25|15508.25|15628.25|15508.25|15626.17|15506.17|10
1627805340000|2021-08-01 08:09:00|15628.37|15508.37|15628.98|15508.98|15629.06|15509.06|15628.37|15508.37|10
1627805350000|2021-08-01 08:09:10|15628.89|15508.89|15628.15|15508.15|15628.91|15508.91|15628.15|15508.15|9
1627805360000|2021-08-01 08:09:20|15628.24|15508.24|15627.56|15507.56|15628.74|15508.74|15627.53|15507.53|10
1627805370000|2021-08-01 08:09:30|15627.38|15507.38|15627.14|15507.14|15627.58|15507.58|15627.01|15507.01|9
1627805380000|2021-08-01 08:09:40|15626.62|15506.62|15625.23|15505.23|15626.62|15506.62|15625.23|15505.23|9
1627805390000|2021-08-01 08:09:50|15626.04|15506.04|15625.29|15505.29|15626.31|15506.31|15624.6|15504.6|10
1627805400000|2021-08-01 08:10:00|15625.58|15505.58|15627.15|15507.15|15627.15|15507.15|15625.07|15505.07|9
1627805410000|2021-08-01 08:10:10|15627.4|15507.4|15625.07|15505.07|15627.4|15507.4|15624.08|15504.08|10
1627805420000|2021-08-01 08:10:20|15625.13|15505.13|15623.56|15503.56|15625.13|15505.13|15622.24|15502.24|9
1627805430000|2021-08-01 08:10:30|15624.14|15504.14|15623.93|15503.93|15624.18|15504.18|15623.27|15503.27|8
1627805440000|2021-08-01 08:10:40|15623.88|15503.88|15624.64|15504.64|15624.64|15504.64|15623.43|15503.43|10
1627805450000|2021-08-01 08:10:50|15624.63|15504.63|15624.04|15504.04|15624.63|15504.63|15623.96|15503.96|9
1627805460000|2021-08-01 08:11:00|15624.01|15504.01|15623.89|15503.89|15624.32|15504.32|15623.89|15503.89|7
1627805470000|2021-08-01 08:11:10|15623.96|15503.96|15624.92|15504.92|15625.18|15505.18|15623.74|15503.74|8
1627805480000|2021-08-01 08:11:20|15624.4|15504.4|15626.1|15506.1|15626.1|15506.1|15624.4|15504.4|9
1627805490000|2021-08-01 08:11:30|15626.46|15506.46|15626.11|15506.11|15626.98|15506.98|15625.88|15505.88|8
1627805500000|2021-08-01 08:11:40|15625.87|15505.87|15626.96|15506.96|15627.05|15507.05|15625.65|15505.65|10
1627805510000|2021-08-01 08:11:50|15626.92|15506.92|15628.68|15508.68|15629.01|15509.01|15626.92|15506.92|10
1627805520000|2021-08-01 08:12:00|15627.7|15507.7|15626.19|15506.19|15627.7|15507.7|15626.19|15506.19|10
1627805530000|2021-08-01 08:12:10|15626.37|15506.37|15626.44|15506.44|15626.86|15506.86|15626.32|15506.32|10
1627805540000|2021-08-01 08:12:20|15625.89|15505.89|15624.89|15504.89|15625.89|15505.89|15624.19|15504.19|10
1627805550000|2021-08-01 08:12:30|15625.52|15505.52|15626.23|15506.23|15626.53|15506.53|15625.52|15505.52|9
1627805560000|2021-08-01 08:12:40|15625.2|15505.2|15623.54|15503.54|15625.2|15505.2|15623.54|15503.54|10
1627805570000|2021-08-01 08:12:50|15623.27|15503.27|15622.61|15502.61|15623.42|15503.42|15622.61|15502.61|7
1627805580000|2021-08-01 08:13:00|15622.44|15502.44|15622.5|15502.5|15624.07|15504.07|15622.4|15502.4|10
1627805590000|2021-08-01 08:13:10|15622.25|15502.25|15621.98|15501.98|15623.67|15503.67|15621.98|15501.98|9
1627805600000|2021-08-01 08:13:20|15621.94|15501.94|15621.26|15501.26|15623.7|15503.7|15621.26|15501.26|8
1627805610000|2021-08-01 08:13:30|15621.18|15501.18|15615.69|15495.69|15621.19|15501.19|15615.69|15495.69|10
1627805620000|2021-08-01 08:13:40|15615.16|15495.16|15612.65|15492.65|15615.31|15495.31|15612.65|15492.65|9
1627805630000|2021-08-01 08:13:50|15612.6|15492.6|15612.29|15492.29|15612.6|15492.6|15611.3|15491.3|10
1627805640000|2021-08-01 08:14:00|15611.42|15491.42|15609.9|15489.9|15611.42|15491.42|15609.9|15489.9|10
1627805650000|2021-08-01 08:14:10|15610.05|15490.05|15608.63|15488.63|15610.05|15490.05|15608.63|15488.63|10
1627805660000|2021-08-01 08:14:20|15608.56|15488.56|15607.58|15487.58|15609.24|15489.24|15607.58|15487.58|10
1627805670000|2021-08-01 08:14:30|15607.29|15487.29|15608.98|15488.98|15609.19|15489.19|15607.29|15487.29|9
1627805680000|2021-08-01 08:14:40|15609.04|15489.04|15609.28|15489.28|15609.28|15489.28|15608.93|15488.93|9
1627805690000|2021-08-01 08:14:50|15609.21|15489.21|15609.79|15489.79|15609.79|15489.79|15609.14|15489.14|8
1627805700000|2021-08-01 08:15:00|15610.07|15490.07|15615.84|15495.84|15615.84|15495.84|15609.94|15489.94|10
1627805710000|2021-08-01 08:15:10|15616.75|15496.75|15620.07|15500.07|15620.07|15500.07|15616.75|15496.75|10
1627805720000|2021-08-01 08:15:20|15620.1|15500.1|15620.17|15500.17|15620.27|15500.27|15618.85|15498.85|10
1627805730000|2021-08-01 08:15:30|15620.59|15500.59|15621.79|15501.79|15621.79|15501.79|15619.44|15499.44|10
1627805740000|2021-08-01 08:15:40|15621.58|15501.58|15620.52|15500.52|15621.71|15501.71|15620.52|15500.52|10
1627805750000|2021-08-01 08:15:50|15621.26|15501.26|15622.1|15502.1|15622.1|15502.1|15621.26|15501.26|8
1627805760000|2021-08-01 08:16:00|15620.54|15500.54|15619.59|15499.59|15620.54|15500.54|15619.33|15499.33|10
1627805770000|2021-08-01 08:16:10|15619.44|15499.44|15619.94|15499.94|15620.67|15500.67|15619.35|15499.35|8
1627805780000|2021-08-01 08:16:20|15620.07|15500.07|15622.1|15502.1|15622.1|15502.1|15620.07|15500.07|10
1627805790000|2021-08-01 08:16:30|15622.22|15502.22|15623.18|15503.18|15623.18|15503.18|15622.22|15502.22|9
1627805800000|2021-08-01 08:16:40|15623.25|15503.25|15627.17|15507.17|15627.75|15507.75|15623.25|15503.25|10
1627805810000|2021-08-01 08:16:50|15626.92|15506.92|15625.93|15505.93|15627.17|15507.17|15625.59|15505.59|10
1627805820000|2021-08-01 08:17:00|15626.11|15506.11|15627.58|15507.58|15627.58|15507.58|15626.11|15506.11|10
1627805830000|2021-08-01 08:17:10|15627.03|15507.03|15628.4|15508.4|15628.51|15508.51|15627.03|15507.03|10
1627805840000|2021-08-01 08:17:20|15628.31|15508.31|15629.83|15509.83|15629.83|15509.83|15628.31|15508.31|8
1627805850000|2021-08-01 08:17:30|15629.79|15509.79|15628.91|15508.91|15629.86|15509.86|15628.75|15508.75|9
1627805860000|2021-08-01 08:17:40|15629.06|15509.06|15631.98|15511.98|15631.98|15511.98|15629.06|15509.06|8
1627805870000|2021-08-01 08:17:50|15632.08|15512.08|15633.61|15513.61|15633.87|15513.87|15632.08|15512.08|9
1627805880000|2021-08-01 08:18:00|15633.63|15513.63|15633.23|15513.23|15634.44|15514.44|15633.18|15513.18|9
1627805890000|2021-08-01 08:18:10|15633.07|15513.07|15633.14|15513.14|15633.35|15513.35|15632.84|15512.84|8
1627805900000|2021-08-01 08:18:20|15633.52|15513.52|15634.7|15514.7|15634.7|15514.7|15633.42|15513.42|9
1627805910000|2021-08-01 08:18:30|15634.96|15514.96|15636.87|15516.87|15636.87|15516.87|15634.96|15514.96|9
1627805920000|2021-08-01 08:18:40|15636.68|15516.68|15633.19|15513.19|15636.68|15516.68|15633.19|15513.19|10
1627805930000|2021-08-01 08:18:50|15633.3|15513.3|15634.79|15514.79|15634.81|15514.81|15633.3|15513.3|9
1627805940000|2021-08-01 08:19:00|15634.87|15514.87|15635.62|15515.62|15635.62|15515.62|15634.82|15514.82|9
1627805950000|2021-08-01 08:19:10|15636.31|15516.31|15638.14|15518.14|15638.14|15518.14|15636.18|15516.18|10
1627805960000|2021-08-01 08:19:20|15638.07|15518.07|15633.77|15513.77|15638.07|15518.07|15633.77|15513.77|10
1627805970000|2021-08-01 08:19:30|15633.71|15513.71|15633.12|15513.12|15633.71|15513.71|15633.12|15513.12|8
1627805980000|2021-08-01 08:19:40|15632.8|15512.8|15631.91|15511.91|15634.16|15514.16|15631.91|15511.91|10
1627805990000|2021-08-01 08:19:50|15631.97|15511.97|15629.15|15509.15|15631.97|15511.97|15629.15|15509.15|10
1627806000000|2021-08-01 08:20:00|15629.35|15509.35|15626.39|15506.39|15629.35|15509.35|15626.39|15506.39|10
1627806010000|2021-08-01 08:20:10|15626.14|15506.14|15625.93|15505.93|15627.08|15507.08|15624.48|15504.48|8
1627806020000|2021-08-01 08:20:20|15626.29|15506.29|15628|15508|15628|15508|15626.22|15506.22|10
1627806030000|2021-08-01 08:20:30|15628.31|15508.31|15630.59|15510.59|15630.59|15510.59|15628.31|15508.31|10
1627806040000|2021-08-01 08:20:40|15630.77|15510.77|15632.01|15512.01|15632.05|15512.05|15630.77|15510.77|10
1627806050000|2021-08-01 08:20:50|15632|15512|15633.25|15513.25|15633.44|15513.44|15631.96|15511.96|10
1627806060000|2021-08-01 08:21:00|15633.28|15513.28|15630.27|15510.27|15633.33|15513.33|15630.27|15510.27|10
1627806070000|2021-08-01 08:21:10|15629.4|15509.4|15629.3|15509.3|15630.38|15510.38|15629.3|15509.3|9
1627806080000|2021-08-01 08:21:20|15630.21|15510.21|15631.53|15511.53|15631.53|15511.53|15629.83|15509.83|10
1627806090000|2021-08-01 08:21:30|15631.54|15511.54|15632.2|15512.2|15632.2|15512.2|15631.54|15511.54|9
1627806100000|2021-08-01 08:21:40|15632.15|15512.15|15634.04|15514.04|15634.04|15514.04|15632.15|15512.15|10
1627806110000|2021-08-01 08:21:50|15634.08|15514.08|15634.33|15514.33|15634.62|15514.62|15634.08|15514.08|9
1627806120000|2021-08-01 08:22:00|15633.17|15513.17|15634.91|15514.91|15635.53|15515.53|15633.17|15513.17|10
1627806130000|2021-08-01 08:22:10|15635.01|15515.01|15632.1|15512.1|15635.01|15515.01|15632.1|15512.1|10
1627806140000|2021-08-01 08:22:20|15631.54|15511.54|15629.84|15509.84|15631.54|15511.54|15629.84|15509.84|10
1627806150000|2021-08-01 08:22:30|15629.6|15509.6|15628.92|15508.92|15629.6|15509.6|15628.79|15508.79|10
1627806160000|2021-08-01 08:22:40|15628.98|15508.98|15630.61|15510.61|15630.61|15510.61|15628.98|15508.98|9
1627806170000|2021-08-01 08:22:50|15630.64|15510.64|15629.42|15509.42|15630.64|15510.64|15629.33|15509.33|10
1627806180000|2021-08-01 08:23:00|15629.15|15509.15|15629.66|15509.66|15629.66|15509.66|15628.98|15508.98|9
1627806190000|2021-08-01 08:23:10|15629.74|15509.74|15628.35|15508.35|15630.14|15510.14|15628.35|15508.35|10
1627806200000|2021-08-01 08:23:20|15628.64|15508.64|15628.69|15508.69|15629.9|15509.9|15628.64|15508.64|8
1627806210000|2021-08-01 08:23:30|15628.68|15508.68|15629.1|15509.1|15629.12|15509.12|15628.56|15508.56|9
1627806220000|2021-08-01 08:23:40|15629.24|15509.24|15629.5|15509.5|15629.53|15509.53|15628.79|15508.79|10
1627806230000|2021-08-01 08:23:50|15629.61|15509.61|15630.07|15510.07|15630.35|15510.35|15629.61|15509.61|9
1627806240000|2021-08-01 08:24:00|15630.06|15510.06|15631.6|15511.6|15631.6|15511.6|15630.03|15510.03|10
1627806250000|2021-08-01 08:24:10|15630.96|15510.96|15632.67|15512.67|15632.67|15512.67|15630.26|15510.26|10
1627806260000|2021-08-01 08:24:20|15631.94|15511.94|15631.95|15511.95|15631.95|15511.95|15631.05|15511.05|10
1627806270000|2021-08-01 08:24:30|15632.3|15512.3|15632.57|15512.57|15632.57|15512.57|15632.18|15512.18|9
1627806280000|2021-08-01 08:24:40|15632.6|15512.6|15635|15515|15635|15515|15632.6|15512.6|8
1627806290000|2021-08-01 08:24:50|15635.57|15515.57|15635.88|15515.88|15636.08|15516.08|15635.57|15515.57|10
1627806300000|2021-08-01 08:25:00|15635.78|15515.78|15632.99|15512.99|15635.78|15515.78|15632.99|15512.99|10
1627806310000|2021-08-01 08:25:10|15633.03|15513.03|15633.44|15513.44|15633.61|15513.61|15633.03|15513.03|10
1627806320000|2021-08-01 08:25:20|15633.36|15513.36|15633.09|15513.09|15633.6|15513.6|15633.09|15513.09|9
1627806330000|2021-08-01 08:25:30|15632.95|15512.95|15632.6|15512.6|15632.95|15512.95|15632.6|15512.6|10
1627806340000|2021-08-01 08:25:40|15632.53|15512.53|15630.76|15510.76|15632.53|15512.53|15630.67|15510.67|10
1627806350000|2021-08-01 08:25:50|15630.56|15510.56|15630.36|15510.36|15630.6|15510.6|15630.31|15510.31|9
1627806360000|2021-08-01 08:26:00|15630.46|15510.46|15629.34|15509.34|15630.5|15510.5|15629.31|15509.31|10
1627806370000|2021-08-01 08:26:10|15629.46|15509.46|15629.65|15509.65|15630.26|15510.26|15629.11|15509.11|9
1627806380000|2021-08-01 08:26:20|15629.7|15509.7|15631.51|15511.51|15631.51|15511.51|15629.62|15509.62|10
1627806390000|2021-08-01 08:26:30|15632.2|15512.2|15632.8|15512.8|15632.8|15512.8|15632.19|15512.19|9
1627806400000|2021-08-01 08:26:40|15632.83|15512.83|15631.39|15511.39|15632.83|15512.83|15631.39|15511.39|7
1627806410000|2021-08-01 08:26:50|15631.44|15511.44|15630.49|15510.49|15631.54|15511.54|15630.49|15510.49|9
1627806420000|2021-08-01 08:27:00|15630.43|15510.43|15631.01|15511.01|15631.07|15511.07|15630.04|15510.04|10
1627806430000|2021-08-01 08:27:10|15631.25|15511.25|15631.64|15511.64|15632.69|15512.69|15630.91|15510.91|10
1627806440000|2021-08-01 08:27:20|15631.56|15511.56|15630.97|15510.97|15631.67|15511.67|15630.97|15510.97|10
1627806450000|2021-08-01 08:27:30|15631.18|15511.18|15633.39|15513.39|15633.39|15513.39|15631.18|15511.18|9
1627806460000|2021-08-01 08:27:40|15633.46|15513.46|15631.12|15511.12|15633.48|15513.48|15631.08|15511.08|9
1627806470000|2021-08-01 08:27:50|15631.06|15511.06|15631.59|15511.59|15631.59|15511.59|15631|15511|10
1627806480000|2021-08-01 08:28:00|15631.48|15511.48|15631.56|15511.56|15631.69|15511.69|15631.31|15511.31|9
1627806490000|2021-08-01 08:28:10|15631.51|15511.51|15632.25|15512.25|15632.66|15512.66|15631.51|15511.51|10
1627806500000|2021-08-01 08:28:20|15632.28|15512.28|15632.36|15512.36|15632.63|15512.63|15632.28|15512.28|8
1627806510000|2021-08-01 08:28:30|15632.2|15512.2|15631.65|15511.65|15632.2|15512.2|15631.12|15511.12|8
1627806520000|2021-08-01 08:28:40|15631.38|15511.38|15629.71|15509.71|15631.39|15511.39|15629.71|15509.71|9
1627806530000|2021-08-01 08:28:50|15629.68|15509.68|15627.52|15507.52|15629.7|15509.7|15627.52|15507.52|8
1627806540000|2021-08-01 08:29:00|15627.61|15507.61|15627.85|15507.85|15627.85|15507.85|15627.61|15507.61|8
1627806550000|2021-08-01 08:29:10|15627.72|15507.72|15628.59|15508.59|15628.76|15508.76|15627.72|15507.72|10
1627806560000|2021-08-01 08:29:20|15628.73|15508.73|15626.27|15506.27|15628.73|15508.73|15626.27|15506.27|9
1627806570000|2021-08-01 08:29:30|15625.69|15505.69|15625.88|15505.88|15626.28|15506.28|15625.69|15505.69|9
1627806580000|2021-08-01 08:29:40|15625.73|15505.73|15625.88|15505.88|15625.88|15505.88|15625.6|15505.6|9
1627806590000|2021-08-01 08:29:50|15625.82|15505.82|15625.95|15505.95|15625.95|15505.95|15625.8|15505.8|5
1627806600000|2021-08-01 08:30:00|15625.81|15505.81|15627.82|15507.82|15627.82|15507.82|15625.78|15505.78|8
1627806610000|2021-08-01 08:30:10|15627.83|15507.83|15627.22|15507.22|15627.83|15507.83|15626.54|15506.54|9
1627806620000|2021-08-01 08:30:20|15627.26|15507.26|15625.86|15505.86|15627.91|15507.91|15625.86|15505.86|10
1627806630000|2021-08-01 08:30:30|15625.53|15505.53|15625|15505|15625.53|15505.53|15623.9|15503.9|9
1627806640000|2021-08-01 08:30:40|15625.01|15505.01|15622.98|15502.98|15625.06|15505.06|15622.97|15502.97|8
1627806650000|2021-08-01 08:30:50|15623.09|15503.09|15623.13|15503.13|15623.8|15503.8|15622.31|15502.31|10
1627806660000|2021-08-01 08:31:00|15623.06|15503.06|15622.49|15502.49|15623.08|15503.08|15622.44|15502.44|9
1627806670000|2021-08-01 08:31:10|15622.63|15502.63|15621.21|15501.21|15622.63|15502.63|15621.18|15501.18|9
1627806680000|2021-08-01 08:31:20|15621.25|15501.25|15621.33|15501.33|15621.48|15501.48|15621.15|15501.15|7
1627806690000|2021-08-01 08:31:30|15621.34|15501.34|15622.27|15502.27|15622.43|15502.43|15621.17|15501.17|8
1627806700000|2021-08-01 08:31:40|15622.29|15502.29|15618.54|15498.54|15622.29|15502.29|15618.54|15498.54|9
1627806710000|2021-08-01 08:31:50|15618.28|15498.28|15615.26|15495.26|15618.28|15498.28|15614.79|15494.79|10
1627806720000|2021-08-01 08:32:00|15615.12|15495.12|15612.74|15492.74|15615.74|15495.74|15612.74|15492.74|10
1627806730000|2021-08-01 08:32:10|15612.48|15492.48|15612.24|15492.24|15612.86|15492.86|15611.97|15491.97|10
1627806740000|2021-08-01 08:32:20|15611.97|15491.97|15610.05|15490.05|15611.97|15491.97|15610.05|15490.05|9
1627806750000|2021-08-01 08:32:30|15609.96|15489.96|15607.16|15487.16|15609.96|15489.96|15607.16|15487.16|9
1627806760000|2021-08-01 08:32:40|15606.65|15486.65|15606.33|15486.33|15607.77|15487.77|15606.33|15486.33|8
1627806770000|2021-08-01 08:32:50|15607.42|15487.42|15609.04|15489.04|15609.05|15489.05|15607.1|15487.1|10
1627806780000|2021-08-01 08:33:00|15609.31|15489.31|15615.57|15495.57|15615.57|15495.57|15609.31|15489.31|10
1627806790000|2021-08-01 08:33:10|15616.23|15496.23|15624.24|15504.24|15624.24|15504.24|15616.23|15496.23|10
1627806800000|2021-08-01 08:33:20|15624.06|15504.06|15628.15|15508.15|15628.15|15508.15|15624.06|15504.06|10
1627806810000|2021-08-01 08:33:30|15628.26|15508.26|15630.43|15510.43|15630.43|15510.43|15628.26|15508.26|10
1627806820000|2021-08-01 08:33:40|15630.45|15510.45|15632.15|15512.15|15632.28|15512.28|15630.22|15510.22|10
1627806830000|2021-08-01 08:33:50|15632.18|15512.18|15636.89|15516.89|15636.89|15516.89|15632.18|15512.18|10
1627806840000|2021-08-01 08:34:00|15636.93|15516.93|15636.65|15516.65|15636.93|15516.93|15635.98|15515.98|10
1627806850000|2021-08-01 08:34:10|15635.35|15515.35|15635.83|15515.83|15636.24|15516.24|15634.99|15514.99|10
1627806860000|2021-08-01 08:34:20|15635.82|15515.82|15637.27|15517.27|15637.45|15517.45|15635.82|15515.82|10
1627806870000|2021-08-01 08:34:30|15638.17|15518.17|15640.17|15520.17|15640.6|15520.6|15638.17|15518.17|10
1627806880000|2021-08-01 08:34:40|15640.26|15520.26|15641|15521|15641.07|15521.07|15640.24|15520.24|10
1627806890000|2021-08-01 08:34:50|15641.62|15521.62|15640.93|15520.93|15641.71|15521.71|15640.48|15520.48|8
1627806900000|2021-08-01 08:35:00|15640.86|15520.86|15642.21|15522.21|15643.41|15523.41|15640.86|15520.86|9
1627806910000|2021-08-01 08:35:10|15641.95|15521.95|15642.05|15522.05|15642.05|15522.05|15640.76|15520.76|9
1627806920000|2021-08-01 08:35:20|15642.31|15522.31|15641.79|15521.79|15642.31|15522.31|15641.79|15521.79|8
1627806930000|2021-08-01 08:35:30|15641.7|15521.7|15638.07|15518.07|15641.7|15521.7|15638.07|15518.07|10
1627806940000|2021-08-01 08:35:40|15638.08|15518.08|15636.82|15516.82|15638.08|15518.08|15636.78|15516.78|8
1627806950000|2021-08-01 08:35:50|15636.74|15516.74|15636.71|15516.71|15636.81|15516.81|15636.53|15516.53|9
1627806960000|2021-08-01 08:36:00|15636.54|15516.54|15637.35|15517.35|15637.35|15517.35|15636.54|15516.54|9
1627806970000|2021-08-01 08:36:10|15637.21|15517.21|15637.9|15517.9|15638.18|15518.18|15636.85|15516.85|9
1627806980000|2021-08-01 08:36:20|15637.87|15517.87|15635.24|15515.24|15637.91|15517.91|15635.24|15515.24|10
1627806990000|2021-08-01 08:36:30|15634.99|15514.99|15635.64|15515.64|15635.92|15515.92|15634.7|15514.7|9
1627807000000|2021-08-01 08:36:40|15635.6|15515.6|15631.51|15511.51|15635.6|15515.6|15630.94|15510.94|10
1627807010000|2021-08-01 08:36:50|15631.29|15511.29|15631.4|15511.4|15631.4|15511.4|15630.33|15510.33|7
1627807020000|2021-08-01 08:37:00|15631.11|15511.11|15629.62|15509.62|15631.11|15511.11|15629.44|15509.44|9
1627807030000|2021-08-01 08:37:10|15629.51|15509.51|15630.46|15510.46|15631.44|15511.44|15629.51|15509.51|10
1627807040000|2021-08-01 08:37:20|15630.48|15510.48|15630.51|15510.51|15630.82|15510.82|15630.25|15510.25|10
1627807050000|2021-08-01 08:37:30|15630.49|15510.49|15631.28|15511.28|15632.19|15512.19|15630.49|15510.49|10
1627807060000|2021-08-01 08:37:40|15631.59|15511.59|15633.14|15513.14|15633.14|15513.14|15631.59|15511.59|9
1627807070000|2021-08-01 08:37:50|15633.16|15513.16|15633.77|15513.77|15634.68|15514.68|15633.16|15513.16|10
1627807080000|2021-08-01 08:38:00|15633.78|15513.78|15635.34|15515.34|15635.36|15515.36|15633.74|15513.74|7
1627807090000|2021-08-01 08:38:10|15635.38|15515.38|15634.76|15514.76|15635.52|15515.52|15634.44|15514.44|8
1627807100000|2021-08-01 08:38:20|15634.87|15514.87|15635.47|15515.47|15635.86|15515.86|15634.87|15514.87|8
1627807110000|2021-08-01 08:38:30|15635.48|15515.48|15635.19|15515.19|15635.48|15515.48|15635.19|15515.19|7
1627807120000|2021-08-01 08:38:40|15635.32|15515.32|15636.28|15516.28|15636.43|15516.43|15635.32|15515.32|9
1627807130000|2021-08-01 08:38:50|15636.55|15516.55|15636.54|15516.54|15636.58|15516.58|15636.25|15516.25|9
1627807140000|2021-08-01 08:39:00|15636.44|15516.44|15635.6|15515.6|15636.44|15516.44|15635.29|15515.29|5
1627807150000|2021-08-01 08:39:10|15635.65|15515.65|15634.95|15514.95|15635.65|15515.65|15634.87|15514.87|9
1627807160000|2021-08-01 08:39:20|15635|15515|15633.25|15513.25|15635|15515|15633.25|15513.25|10
1627807170000|2021-08-01 08:39:30|15632.49|15512.49|15631.65|15511.65|15632.49|15512.49|15631.65|15511.65|9
1627807180000|2021-08-01 08:39:40|15631.64|15511.64|15631.91|15511.91|15631.96|15511.96|15630.64|15510.64|10
1627807190000|2021-08-01 08:39:50|15632.14|15512.14|15631.62|15511.62|15632.7|15512.7|15631.62|15511.62|9
1627807200000|2021-08-01 08:40:00|15631.47|15511.47|15631.75|15511.75|15631.75|15511.75|15631.33|15511.33|8
1627807210000|2021-08-01 08:40:10|15631.76|15511.76|15633.57|15513.57|15634.61|15514.61|15631.76|15511.76|9
1627807220000|2021-08-01 08:40:20|15633.53|15513.53|15635.42|15515.42|15635.44|15515.44|15633.53|15513.53|10
1627807230000|2021-08-01 08:40:30|15635.64|15515.64|15636.73|15516.73|15636.73|15516.73|15635.64|15515.64|10
1627807240000|2021-08-01 08:40:40|15636.77|15516.77|15637.26|15517.26|15637.26|15517.26|15636.77|15516.77|7
1627807250000|2021-08-01 08:40:50|15637.68|15517.68|15637.82|15517.82|15637.92|15517.92|15637.68|15517.68|8
1627807260000|2021-08-01 08:41:00|15637.88|15517.88|15643.82|15523.82|15643.82|15523.82|15637.88|15517.88|8
1627807270000|2021-08-01 08:41:10|15643.88|15523.88|15644.02|15524.02|15644.37|15524.37|15643.62|15523.62|10
1627807280000|2021-08-01 08:41:20|15643.63|15523.63|15642.14|15522.14|15644.45|15524.45|15641.46|15521.46|10
1627807290000|2021-08-01 08:41:30|15641.89|15521.89|15639.97|15519.97|15641.89|15521.89|15639.97|15519.97|10
1627807300000|2021-08-01 08:41:40|15639.89|15519.89|15638.67|15518.67|15639.93|15519.93|15638.63|15518.63|10
1627807310000|2021-08-01 08:41:50|15638.74|15518.74|15638.34|15518.34|15639.66|15519.66|15638.34|15518.34|10
1627807320000|2021-08-01 08:42:00|15638.16|15518.16|15639.74|15519.74|15639.74|15519.74|15637.97|15517.97|10
1627807330000|2021-08-01 08:42:10|15639.79|15519.79|15639.21|15519.21|15641.3|15521.3|15639.21|15519.21|10
1627807340000|2021-08-01 08:42:20|15639.13|15519.13|15638.57|15518.57|15639.32|15519.32|15638.54|15518.54|9
1627807350000|2021-08-01 08:42:30|15638.42|15518.42|15637.78|15517.78|15638.42|15518.42|15637.72|15517.72|10
1627807360000|2021-08-01 08:42:40|15637.54|15517.54|15635.75|15515.75|15637.54|15517.54|15635.72|15515.72|10
1627807370000|2021-08-01 08:42:50|15635.62|15515.62|15633.5|15513.5|15635.62|15515.62|15633.5|15513.5|10
1627807380000|2021-08-01 08:43:00|15632.62|15512.62|15630.41|15510.41|15632.62|15512.62|15630.41|15510.41|10
1627807390000|2021-08-01 08:43:10|15629.59|15509.59|15628.89|15508.89|15630.27|15510.27|15627.93|15507.93|10
1627807400000|2021-08-01 08:43:20|15628.76|15508.76|15629.35|15509.35|15629.38|15509.38|15628.76|15508.76|9
1627807410000|2021-08-01 08:43:30|15629.57|15509.57|15628.05|15508.05|15629.57|15509.57|15627.89|15507.89|10
1627807420000|2021-08-01 08:43:40|15628|15508|15627.23|15507.23|15628.1|15508.1|15627.23|15507.23|10
1627807430000|2021-08-01 08:43:50|15627.33|15507.33|15627.23|15507.23|15627.33|15507.33|15626.98|15506.98|8
1627807440000|2021-08-01 08:44:00|15627.27|15507.27|15626.72|15506.72|15627.39|15507.39|15626.33|15506.33|10
1627807450000|2021-08-01 08:44:10|15626.76|15506.76|15627.6|15507.6|15627.73|15507.73|15626.59|15506.59|9
1627807460000|2021-08-01 08:44:20|15627.45|15507.45|15623.98|15503.98|15627.45|15507.45|15623.98|15503.98|8
1627807470000|2021-08-01 08:44:30|15624.01|15504.01|15623.7|15503.7|15624.1|15504.1|15623.41|15503.41|10
1627807480000|2021-08-01 08:44:40|15623.75|15503.75|15623.82|15503.82|15624.13|15504.13|15622.03|15502.03|10
1627807490000|2021-08-01 08:44:50|15623.88|15503.88|15623.66|15503.66|15624.02|15504.02|15623.63|15503.63|10
1627807500000|2021-08-01 08:45:00|15623.64|15503.64|15622.09|15502.09|15623.83|15503.83|15622.09|15502.09|9
1627807510000|2021-08-01 08:45:10|15621.77|15501.77|15619.6|15499.6|15621.77|15501.77|15619.6|15499.6|9
1627807520000|2021-08-01 08:45:20|15618.31|15498.31|15615.34|15495.34|15618.31|15498.31|15615.34|15495.34|10
1627807530000|2021-08-01 08:45:30|15615.3|15495.3|15615.57|15495.57|15616.74|15496.74|15615.3|15495.3|10
1627807540000|2021-08-01 08:45:40|15615.25|15495.25|15611.47|15491.47|15615.25|15495.25|15611.38|15491.38|10
1627807550000|2021-08-01 08:45:50|15611.21|15491.21|15604.92|15484.92|15611.21|15491.21|15604.61|15484.61|10
1627807560000|2021-08-01 08:46:00|15605.16|15485.16|15604.52|15484.52|15605.56|15485.56|15604.11|15484.11|9
1627807570000|2021-08-01 08:46:10|15604.57|15484.57|15599.98|15479.98|15604.57|15484.57|15599.98|15479.98|10
1627807580000|2021-08-01 08:46:20|15599.87|15479.87|15595.7|15475.7|15599.87|15479.87|15595.63|15475.63|10
1627807590000|2021-08-01 08:46:30|15595.47|15475.47|15595.65|15475.65|15595.65|15475.65|15594.39|15474.39|10
1627807600000|2021-08-01 08:46:40|15596.28|15476.28|15597.29|15477.29|15597.47|15477.47|15596.25|15476.25|10
1627807610000|2021-08-01 08:46:50|15597.12|15477.12|15598.59|15478.59|15598.6|15478.6|15597.12|15477.12|10
1627807620000|2021-08-01 08:47:00|15598.72|15478.72|15600|15480|15600|15480|15598.72|15478.72|9
1627807630000|2021-08-01 08:47:10|15599.74|15479.74|15599.69|15479.69|15599.74|15479.74|15598.38|15478.38|10
1627807640000|2021-08-01 08:47:20|15598.88|15478.88|15599.35|15479.35|15600.01|15480.01|15598.88|15478.88|10
1627807650000|2021-08-01 08:47:30|15599.34|15479.34|15593.98|15473.98|15599.34|15479.34|15593.98|15473.98|10
1627807660000|2021-08-01 08:47:40|15594.42|15474.42|15591.6|15471.6|15594.54|15474.54|15591.6|15471.6|10
1627807670000|2021-08-01 08:47:50|15591.64|15471.64|15588.44|15468.44|15591.64|15471.64|15588.26|15468.26|10
1627807680000|2021-08-01 08:48:00|15587.62|15467.62|15587.12|15467.12|15587.62|15467.62|15585.8|15465.8|10
1627807690000|2021-08-01 08:48:10|15586.87|15466.87|15587.12|15467.12|15587.12|15467.12|15583.88|15463.88|10
1627807700000|2021-08-01 08:48:20|15587.02|15467.02|15588.73|15468.73|15588.73|15468.73|15587.02|15467.02|10
1627807710000|2021-08-01 08:48:30|15589.03|15469.03|15590.37|15470.37|15590.4|15470.4|15588.95|15468.95|7
1627807720000|2021-08-01 08:48:40|15588.64|15468.64|15587.64|15467.64|15589.05|15469.05|15587.64|15467.64|10
1627807730000|2021-08-01 08:48:50|15587.38|15467.38|15587.12|15467.12|15587.41|15467.41|15586.84|15466.84|10
1627807740000|2021-08-01 08:49:00|15587.18|15467.18|15587.1|15467.1|15588|15468|15586.67|15466.67|10
1627807750000|2021-08-01 08:49:10|15587.96|15467.96|15593.75|15473.75|15593.75|15473.75|15587.96|15467.96|10
1627807760000|2021-08-01 08:49:20|15593.74|15473.74|15591.99|15471.99|15593.74|15473.74|15591.99|15471.99|10
1627807770000|2021-08-01 08:49:30|15592|15472|15592.27|15472.27|15592.45|15472.45|15591.58|15471.58|10
1627807780000|2021-08-01 08:49:40|15592.25|15472.25|15591.77|15471.77|15592.25|15472.25|15591.58|15471.58|10
1627807790000|2021-08-01 08:49:50|15591.73|15471.73|15592.41|15472.41|15592.41|15472.41|15591.6|15471.6|10
1627807800000|2021-08-01 08:50:00|15592.14|15472.14|15592.06|15472.06|15592.28|15472.28|15591.86|15471.86|10
1627807810000|2021-08-01 08:50:10|15592.51|15472.51|15594.56|15474.56|15594.56|15474.56|15592.51|15472.51|9
1627807820000|2021-08-01 08:50:20|15594.51|15474.51|15596.53|15476.53|15596.66|15476.66|15594.2|15474.2|10
1627807830000|2021-08-01 08:50:30|15595.45|15475.45|15598.74|15478.74|15598.74|15478.74|15595.44|15475.44|10
1627807840000|2021-08-01 08:50:40|15599.23|15479.23|15602.79|15482.79|15602.79|15482.79|15599.23|15479.23|9
1627807850000|2021-08-01 08:50:50|15602.72|15482.72|15601.31|15481.31|15602.72|15482.72|15601.31|15481.31|10
1627807860000|2021-08-01 08:51:00|15600.73|15480.73|15600.26|15480.26|15600.73|15480.73|15600.15|15480.15|9
1627807870000|2021-08-01 08:51:10|15599.99|15479.99|15602.13|15482.13|15602.13|15482.13|15599.99|15479.99|9
1627807880000|2021-08-01 08:51:20|15602.11|15482.11|15605.27|15485.27|15606.02|15486.02|15602.11|15482.11|10
1627807890000|2021-08-01 08:51:30|15605.56|15485.56|15607.05|15487.05|15607.05|15487.05|15605.56|15485.56|9
1627807900000|2021-08-01 08:51:40|15607.39|15487.39|15607.53|15487.53|15607.59|15487.59|15607.02|15487.02|9
1627807910000|2021-08-01 08:51:50|15607.69|15487.69|15608.87|15488.87|15608.88|15488.88|15607.47|15487.47|9
1627807920000|2021-08-01 08:52:00|15608.76|15488.76|15607.78|15487.78|15608.82|15488.82|15607.78|15487.78|9
1627807930000|2021-08-01 08:52:10|15607.66|15487.66|15607.15|15487.15|15607.66|15487.66|15606.28|15486.28|9
1627807940000|2021-08-01 08:52:20|15607.17|15487.17|15607.38|15487.38|15607.77|15487.77|15607.17|15487.17|9
1627807950000|2021-08-01 08:52:30|15607.29|15487.29|15608.37|15488.37|15608.37|15488.37|15607.29|15487.29|9
1627807960000|2021-08-01 08:52:40|15608.42|15488.42|15610.21|15490.21|15610.21|15490.21|15608.42|15488.42|9
1627807970000|2021-08-01 08:52:50|15610.34|15490.34|15611.72|15491.72|15611.72|15491.72|15610.1|15490.1|9
1627807980000|2021-08-01 08:53:00|15611.81|15491.81|15612.34|15492.34|15612.34|15492.34|15611.7|15491.7|10
1627807990000|2021-08-01 08:53:10|15612.57|15492.57|15612.36|15492.36|15612.57|15492.57|15612.19|15492.19|9
1627808000000|2021-08-01 08:53:20|15612.42|15492.42|15612.33|15492.33|15612.51|15492.51|15612.14|15492.14|8
1627808010000|2021-08-01 08:53:30|15612.27|15492.27|15612.41|15492.41|15612.44|15492.44|15612.21|15492.21|8
1627808020000|2021-08-01 08:53:40|15612.44|15492.44|15612.94|15492.94|15613.22|15493.22|15612.44|15492.44|9
1627808030000|2021-08-01 08:53:50|15612.87|15492.87|15613.65|15493.65|15613.65|15493.65|15612.87|15492.87|8
1627808040000|2021-08-01 08:54:00|15613.6|15493.6|15613.81|15493.81|15614.96|15494.96|15613.48|15493.48|9
1627808050000|2021-08-01 08:54:10|15613.51|15493.51|15615.58|15495.58|15615.58|15495.58|15613.38|15493.38|10
1627808060000|2021-08-01 08:54:20|15615.67|15495.67|15615.43|15495.43|15615.92|15495.92|15614.82|15494.82|7
1627808070000|2021-08-01 08:54:30|15615.56|15495.56|15617.35|15497.35|15617.53|15497.53|15615.56|15495.56|9
1627808080000|2021-08-01 08:54:40|15616.88|15496.88|15615.68|15495.68|15616.88|15496.88|15615.68|15495.68|8
1627808090000|2021-08-01 08:54:50|15615.09|15495.09|15613.62|15493.62|15615.09|15495.09|15613.62|15493.62|9
1627808100000|2021-08-01 08:55:00|15613.85|15493.85|15615.81|15495.81|15615.81|15495.81|15613.7|15493.7|8
1627808110000|2021-08-01 08:55:10|15615.96|15495.96|15615.18|15495.18|15615.96|15495.96|15614.2|15494.2|9
1627808120000|2021-08-01 08:55:20|15614.84|15494.84|15613.44|15493.44|15614.84|15494.84|15613.44|15493.44|10
1627808130000|2021-08-01 08:55:30|15612.3|15492.3|15612.12|15492.12|15613.2|15493.2|15611.98|15491.98|10
1627808140000|2021-08-01 08:55:40|15612.18|15492.18|15610.57|15490.57|15612.18|15492.18|15610.57|15490.57|9
1627808150000|2021-08-01 08:55:50|15610.25|15490.25|15609.57|15489.57|15610.25|15490.25|15609.38|15489.38|9
1627808160000|2021-08-01 08:56:00|15609.48|15489.48|15607.76|15487.76|15609.65|15489.65|15607.65|15487.65|9
1627808170000|2021-08-01 08:56:10|15607.67|15487.67|15607.45|15487.45|15608.12|15488.12|15606.95|15486.95|9
1627808180000|2021-08-01 08:56:20|15607.09|15487.09|15608.27|15488.27|15608.27|15488.27|15606.25|15486.25|10
1627808190000|2021-08-01 08:56:30|15608.4|15488.4|15607.56|15487.56|15608.4|15488.4|15607.56|15487.56|8
1627808200000|2021-08-01 08:56:40|15607.55|15487.55|15607.72|15487.72|15607.8|15487.8|15607.5|15487.5|10
1627808210000|2021-08-01 08:56:50|15607.68|15487.68|15606.64|15486.64|15607.7|15487.7|15606.49|15486.49|7
1627808220000|2021-08-01 08:57:00|15607.78|15487.78|15608.07|15488.07|15608.17|15488.17|15607.5|15487.5|10
1627808230000|2021-08-01 08:57:10|15607.96|15487.96|15608.13|15488.13|15608.29|15488.29|15607.96|15487.96|9
1627808240000|2021-08-01 08:57:20|15608.18|15488.18|15608.28|15488.28|15608.34|15488.34|15608.08|15488.08|8
1627808250000|2021-08-01 08:57:30|15608.57|15488.57|15608.5|15488.5|15608.57|15488.57|15608.26|15488.26|9
1627808260000|2021-08-01 08:57:40|15608.54|15488.54|15608.16|15488.16|15608.54|15488.54|15608.15|15488.15|8
1627808270000|2021-08-01 08:57:50|15609.33|15489.33|15609.52|15489.52|15609.52|15489.52|15609.09|15489.09|9
1627808280000|2021-08-01 08:58:00|15608.6|15488.6|15608.74|15488.74|15608.91|15488.91|15608.6|15488.6|7
1627808290000|2021-08-01 08:58:10|15608.79|15488.79|15609.25|15489.25|15610.17|15490.17|15608.79|15488.79|8
1627808300000|2021-08-01 08:58:20|15609.28|15489.28|15609.92|15489.92|15610.04|15490.04|15609.28|15489.28|8
1627808310000|2021-08-01 08:58:30|15609.95|15489.95|15609.65|15489.65|15610.27|15490.27|15609.38|15489.38|10
1627808320000|2021-08-01 08:58:40|15609.66|15489.66|15610.55|15490.55|15610.55|15490.55|15609.15|15489.15|10
1627808330000|2021-08-01 08:58:50|15610.64|15490.64|15613.07|15493.07|15613.07|15493.07|15610.64|15490.64|10
1627808340000|2021-08-01 08:59:00|15612.78|15492.78|15613.49|15493.49|15613.49|15493.49|15612.78|15492.78|9
1627808350000|2021-08-01 08:59:10|15613.5|15493.5|15614.66|15494.66|15614.66|15494.66|15613.5|15493.5|10
1627808360000|2021-08-01 08:59:20|15614.65|15494.65|15614.52|15494.52|15614.79|15494.79|15614.52|15494.52|9
1627808370000|2021-08-01 08:59:30|15614.22|15494.22|15615.3|15495.3|15615.58|15495.58|15614.12|15494.12|8
1627808380000|2021-08-01 08:59:40|15615.31|15495.31|15612.57|15492.57|15615.31|15495.31|15612.57|15492.57|10
1627808390000|2021-08-01 08:59:50|15612.27|15492.27|15610.64|15490.64|15612.33|15492.33|15610.64|15490.64|9
1627808400000|2021-08-01 09:00:00|15610.61|15490.61|15610.52|15490.52|15611.59|15491.59|15610.15|15490.15|10
1627808410000|2021-08-01 09:00:10|15610.64|15490.64|15612.61|15492.61|15613.65|15493.65|15610.64|15490.64|9
1627808420000|2021-08-01 09:00:20|15612.56|15492.56|15614.65|15494.65|15614.65|15494.65|15612.34|15492.34|10
1627808430000|2021-08-01 09:00:30|15614.51|15494.51|15614.94|15494.94|15615.03|15495.03|15614.22|15494.22|10
1627808440000|2021-08-01 09:00:40|15614.83|15494.83|15614.23|15494.23|15615.16|15495.16|15613.84|15493.84|9
1627808450000|2021-08-01 09:00:50|15614.28|15494.28|15609.66|15489.66|15614.38|15494.38|15609.66|15489.66|10
1627808460000|2021-08-01 09:01:00|15609.52|15489.52|15609.11|15489.11|15610.48|15490.48|15609.01|15489.01|10
1627808470000|2021-08-01 09:01:10|15608.36|15488.36|15605.29|15485.29|15608.36|15488.36|15604.96|15484.96|10
1627808480000|2021-08-01 09:01:20|15605.36|15485.36|15603.79|15483.79|15605.51|15485.51|15603.79|15483.79|10
1627808490000|2021-08-01 09:01:30|15604|15484|15604.48|15484.48|15604.48|15484.48|15603.59|15483.59|10
1627808500000|2021-08-01 09:01:40|15604.23|15484.23|15602.5|15482.5|15604.23|15484.23|15602.5|15482.5|10
1627808510000|2021-08-01 09:01:50|15602.53|15482.53|15603.65|15483.65|15604.09|15484.09|15602.53|15482.53|8
1627808520000|2021-08-01 09:02:00|15603.44|15483.44|15601.67|15481.67|15603.88|15483.88|15600.9|15480.9|10
1627808530000|2021-08-01 09:02:10|15602.29|15482.29|15603.98|15483.98|15603.98|15483.98|15602.29|15482.29|10
1627808540000|2021-08-01 09:02:20|15604.23|15484.23|15603.31|15483.31|15604.24|15484.24|15603.04|15483.04|10
1627808550000|2021-08-01 09:02:30|15603.51|15483.51|15600.65|15480.65|15603.51|15483.51|15600.65|15480.65|10
1627808560000|2021-08-01 09:02:40|15600.73|15480.73|15604.26|15484.26|15604.29|15484.29|15600.73|15480.73|10
1627808570000|2021-08-01 09:02:50|15604.33|15484.33|15606.65|15486.65|15606.79|15486.79|15604.33|15484.33|10
1627808580000|2021-08-01 09:03:00|15606.75|15486.75|15610.34|15490.34|15610.43|15490.43|15606.75|15486.75|10
1627808590000|2021-08-01 09:03:10|15609.24|15489.24|15609.4|15489.4|15609.77|15489.77|15607.99|15487.99|9
1627808600000|2021-08-01 09:03:20|15609.53|15489.53|15610.3|15490.3|15611.22|15491.22|15609.39|15489.39|10
1627808610000|2021-08-01 09:03:30|15610.13|15490.13|15611.01|15491.01|15611.01|15491.01|15610.13|15490.13|9
1627808620000|2021-08-01 09:03:40|15611.16|15491.16|15614.75|15494.75|15614.83|15494.83|15610.54|15490.54|10
1627808630000|2021-08-01 09:03:50|15615.06|15495.06|15618.86|15498.86|15618.86|15498.86|15615.06|15495.06|10
1627808640000|2021-08-01 09:04:00|15619.45|15499.45|15625.05|15505.05|15625.05|15505.05|15619.45|15499.45|10
1627808650000|2021-08-01 09:04:10|15625.01|15505.01|15625.45|15505.45|15626.05|15506.05|15625.01|15505.01|10
1627808660000|2021-08-01 09:04:20|15625.39|15505.39|15624.72|15504.72|15625.39|15505.39|15624.41|15504.41|9
1627808670000|2021-08-01 09:04:30|15624.32|15504.32|15626.84|15506.84|15626.84|15506.84|15624.21|15504.21|10
1627808680000|2021-08-01 09:04:40|15627.73|15507.73|15629.34|15509.34|15629.34|15509.34|15627.73|15507.73|9
1627808690000|2021-08-01 09:04:50|15629.66|15509.66|15631.2|15511.2|15632.15|15512.15|15629.66|15509.66|10
1627808700000|2021-08-01 09:05:00|15631.07|15511.07|15635.8|15515.8|15635.8|15515.8|15631.07|15511.07|10
1627808710000|2021-08-01 09:05:10|15636.19|15516.19|15636.06|15516.06|15637.04|15517.04|15636.06|15516.06|10
1627808720000|2021-08-01 09:05:20|15635.97|15515.97|15638.12|15518.12|15638.12|15518.12|15635.17|15515.17|10
1627808730000|2021-08-01 09:05:30|15638.48|15518.48|15638.43|15518.43|15638.58|15518.58|15638.36|15518.36|9
1627808740000|2021-08-01 09:05:40|15638.47|15518.47|15638.71|15518.71|15638.71|15518.71|15637.64|15517.64|9
1627808750000|2021-08-01 09:05:50|15638.53|15518.53|15640.88|15520.88|15640.88|15520.88|15638.53|15518.53|10
1627808760000|2021-08-01 09:06:00|15641.73|15521.73|15648.11|15528.11|15648.11|15528.11|15641.14|15521.14|9
1627808770000|2021-08-01 09:06:10|15648.15|15528.15|15652.62|15532.62|15652.62|15532.62|15648.15|15528.15|10
1627808780000|2021-08-01 09:06:20|15652.36|15532.36|15652.07|15532.07|15653.08|15533.08|15651.92|15531.92|10
1627808790000|2021-08-01 09:06:30|15652.13|15532.13|15655.35|15535.35|15655.35|15535.35|15652.07|15532.07|10
1627808800000|2021-08-01 09:06:40|15655.55|15535.55|15658.94|15538.94|15658.94|15538.94|15655.55|15535.55|10
1627808810000|2021-08-01 09:06:50|15659.02|15539.02|15659.13|15539.13|15659.51|15539.51|15658.26|15538.26|10
1627808820000|2021-08-01 09:07:00|15659.67|15539.67|15660.92|15540.92|15661.37|15541.37|15659.67|15539.67|10
1627808830000|2021-08-01 09:07:10|15660.65|15540.65|15659.35|15539.35|15660.65|15540.65|15659.35|15539.35|10
1627808840000|2021-08-01 09:07:20|15659.4|15539.4|15660.14|15540.14|15660.17|15540.17|15658.92|15538.92|10
1627808850000|2021-08-01 09:07:30|15660.21|15540.21|15657.72|15537.72|15660.21|15540.21|15657.72|15537.72|9
1627808860000|2021-08-01 09:07:40|15657.73|15537.73|15657.61|15537.61|15657.74|15537.74|15657.6|15537.6|7
1627808870000|2021-08-01 09:07:50|15657.58|15537.58|15658.58|15538.58|15658.65|15538.65|15657.58|15537.58|10
1627808880000|2021-08-01 09:08:00|15658.51|15538.51|15659.31|15539.31|15659.43|15539.43|15658.48|15538.48|10
1627808890000|2021-08-01 09:08:10|15659.65|15539.65|15661.08|15541.08|15661.08|15541.08|15659.65|15539.65|10
1627808900000|2021-08-01 09:08:20|15662.23|15542.23|15661.08|15541.08|15662.23|15542.23|15660.96|15540.96|9
1627808910000|2021-08-01 09:08:30|15661.09|15541.09|15666.03|15546.03|15666.03|15546.03|15661.09|15541.09|10
1627808920000|2021-08-01 09:08:40|15666.28|15546.28|15669.04|15549.04|15669.27|15549.27|15665.32|15545.32|10
1627808930000|2021-08-01 09:08:50|15668.91|15548.91|15670.52|15550.52|15670.63|15550.63|15668.86|15548.86|10
1627808940000|2021-08-01 09:09:00|15670.21|15550.21|15669.3|15549.3|15670.21|15550.21|15668.91|15548.91|10
1627808950000|2021-08-01 09:09:10|15669.28|15549.28|15670.71|15550.71|15670.71|15550.71|15669.28|15549.28|10
1627808960000|2021-08-01 09:09:20|15670.24|15550.24|15671.71|15551.71|15671.71|15551.71|15669.71|15549.71|10
1627808970000|2021-08-01 09:09:30|15671.96|15551.96|15674.78|15554.78|15674.78|15554.78|15671.96|15551.96|10
1627808980000|2021-08-01 09:09:40|15674.75|15554.75|15674.67|15554.67|15675.18|15555.18|15674.29|15554.29|10
1627808990000|2021-08-01 09:09:50|15674.55|15554.55|15673.97|15553.97|15674.68|15554.68|15673.94|15553.94|10
1627809000000|2021-08-01 09:10:00|15673.81|15553.81|15672.28|15552.28|15673.81|15553.81|15672.28|15552.28|10
1627809010000|2021-08-01 09:10:10|15672.17|15552.17|15668.46|15548.46|15672.17|15552.17|15668.29|15548.29|10
1627809020000|2021-08-01 09:10:20|15668.67|15548.67|15667.1|15547.1|15668.67|15548.67|15667.1|15547.1|8
1627809030000|2021-08-01 09:10:30|15667.06|15547.06|15668.5|15548.5|15668.56|15548.56|15667.06|15547.06|10
1627809040000|2021-08-01 09:10:40|15668.3|15548.3|15668|15548|15668.3|15548.3|15667.82|15547.82|10
1627809050000|2021-08-01 09:10:50|15667.85|15547.85|15669.5|15549.5|15669.55|15549.55|15667.85|15547.85|9
1627809060000|2021-08-01 09:11:00|15668.26|15548.26|15667|15547|15668.26|15548.26|15667|15547|9
1627809070000|2021-08-01 09:11:10|15667.18|15547.18|15669.07|15549.07|15669.07|15549.07|15666.96|15546.96|10
1627809080000|2021-08-01 09:11:20|15669.11|15549.11|15667.29|15547.29|15669.11|15549.11|15667.29|15547.29|10
1627809090000|2021-08-01 09:11:30|15667.1|15547.1|15666.55|15546.55|15667.35|15547.35|15666.12|15546.12|10
1627809100000|2021-08-01 09:11:40|15666.08|15546.08|15665.12|15545.12|15666.08|15546.08|15665.04|15545.04|10
1627809110000|2021-08-01 09:11:50|15665.13|15545.13|15664.29|15544.29|15665.13|15545.13|15663.99|15543.99|10
1627809120000|2021-08-01 09:12:00|15664.4|15544.4|15664.09|15544.09|15664.58|15544.58|15664.09|15544.09|7
1627809130000|2021-08-01 09:12:10|15664.21|15544.21|15665.31|15545.31|15665.59|15545.59|15664.21|15544.21|10
1627809140000|2021-08-01 09:12:20|15665.69|15545.69|15666.1|15546.1|15666.82|15546.82|15665.69|15545.69|10
1627809150000|2021-08-01 09:12:30|15665.67|15545.67|15659.92|15539.92|15665.67|15545.67|15659.92|15539.92|10
1627809160000|2021-08-01 09:12:40|15658.89|15538.89|15660|15540|15660.12|15540.12|15658.81|15538.81|10
1627809170000|2021-08-01 09:12:50|15659.49|15539.49|15660.45|15540.45|15661.46|15541.46|15659.18|15539.18|10
1627809180000|2021-08-01 09:13:00|15660.43|15540.43|15657.78|15537.78|15660.43|15540.43|15657.78|15537.78|10
1627809190000|2021-08-01 09:13:10|15657.4|15537.4|15657.09|15537.09|15657.4|15537.4|15656.66|15536.66|10
1627809200000|2021-08-01 09:13:20|15657.23|15537.23|15657.46|15537.46|15657.62|15537.62|15657.2|15537.2|10
1627809210000|2021-08-01 09:13:30|15657.59|15537.59|15656.02|15536.02|15657.63|15537.63|15656.02|15536.02|10
1627809220000|2021-08-01 09:13:40|15656.32|15536.32|15651.77|15531.77|15656.32|15536.32|15651.77|15531.77|10
1627809230000|2021-08-01 09:13:50|15651.25|15531.25|15652.25|15532.25|15652.25|15532.25|15650.43|15530.43|10
1627809240000|2021-08-01 09:14:00|15652.27|15532.27|15651.01|15531.01|15652.75|15532.75|15651.01|15531.01|10
1627809250000|2021-08-01 09:14:10|15650.77|15530.77|15651.88|15531.88|15652.66|15532.66|15650.77|15530.77|10
1627809260000|2021-08-01 09:14:20|15651.15|15531.15|15649.75|15529.75|15651.15|15531.15|15649.74|15529.74|9
1627809270000|2021-08-01 09:14:30|15649.1|15529.1|15648.51|15528.51|15649.1|15529.1|15648.48|15528.48|9
1627809280000|2021-08-01 09:14:40|15648.47|15528.47|15643.47|15523.47|15648.47|15528.47|15643.47|15523.47|8
1627809290000|2021-08-01 09:14:50|15643.28|15523.28|15642.75|15522.75|15643.28|15523.28|15642.16|15522.16|9
1627809300000|2021-08-01 09:15:00|15642.77|15522.77|15642.95|15522.95|15642.95|15522.95|15642.69|15522.69|6
1627809310000|2021-08-01 09:15:10|15643.33|15523.33|15647.47|15527.47|15647.47|15527.47|15643.33|15523.33|9
1627809320000|2021-08-01 09:15:20|15647.78|15527.78|15649.32|15529.32|15649.32|15529.32|15647.62|15527.62|10
1627809330000|2021-08-01 09:15:30|15649.2|15529.2|15648.34|15528.34|15649.64|15529.64|15648.34|15528.34|8
1627809340000|2021-08-01 09:15:40|15648.27|15528.27|15648.98|15528.98|15648.98|15528.98|15647.98|15527.98|9
1627809350000|2021-08-01 09:15:50|15648.97|15528.97|15649.87|15529.87|15650.33|15530.33|15648.97|15528.97|9
1627809360000|2021-08-01 09:16:00|15650.06|15530.06|15649.99|15529.99|15650.65|15530.65|15649.95|15529.95|10
1627809370000|2021-08-01 09:16:10|15649.91|15529.91|15650.03|15530.03|15650.13|15530.13|15649.73|15529.73|8
1627809380000|2021-08-01 09:16:20|15650.35|15530.35|15656.37|15536.37|15656.37|15536.37|15650.35|15530.35|9
1627809390000|2021-08-01 09:16:30|15656.76|15536.76|15657.35|15537.35|15657.69|15537.69|15656.64|15536.64|9
1627809400000|2021-08-01 09:16:40|15657.38|15537.38|15657.77|15537.77|15657.83|15537.83|15656.26|15536.26|10
1627809410000|2021-08-01 09:16:50|15657.83|15537.83|15660.01|15540.01|15660.01|15540.01|15657.83|15537.83|10
1627809420000|2021-08-01 09:17:00|15660.3|15540.3|15663.71|15543.71|15663.71|15543.71|15660.3|15540.3|10
1627809430000|2021-08-01 09:17:10|15664.54|15544.54|15667.47|15547.47|15667.58|15547.58|15664.54|15544.54|10
1627809440000|2021-08-01 09:17:20|15667.33|15547.33|15667.39|15547.39|15667.45|15547.45|15666.95|15546.95|9
1627809450000|2021-08-01 09:17:30|15668.39|15548.39|15669.96|15549.96|15669.96|15549.96|15668.39|15548.39|8
1627809460000|2021-08-01 09:17:40|15670.01|15550.01|15672.83|15552.83|15672.86|15552.86|15669.82|15549.82|10
1627809470000|2021-08-01 09:17:50|15672.86|15552.86|15678.21|15558.21|15678.21|15558.21|15672.86|15552.86|10
1627809480000|2021-08-01 09:18:00|15677.48|15557.48|15678.51|15558.51|15679.37|15559.37|15677.48|15557.48|10
1627809490000|2021-08-01 09:18:10|15678.56|15558.56|15683.15|15563.15|15683.15|15563.15|15678.56|15558.56|10
1627809500000|2021-08-01 09:18:20|15683.1|15563.1|15680.81|15560.81|15683.19|15563.19|15680.81|15560.81|10
1627809510000|2021-08-01 09:18:30|15680.28|15560.28|15680.26|15560.26|15680.28|15560.28|15679.48|15559.48|8
1627809520000|2021-08-01 09:18:40|15681.97|15561.97|15684.04|15564.04|15684.38|15564.38|15681.97|15561.97|7
1627809530000|2021-08-01 09:18:50|15684.07|15564.07|15683.02|15563.02|15684.19|15564.19|15683.02|15563.02|10
1627809540000|2021-08-01 09:19:00|15683.44|15563.44|15684.49|15564.49|15684.68|15564.68|15683.33|15563.33|9
1627809550000|2021-08-01 09:19:10|15684.56|15564.56|15684.36|15564.36|15684.76|15564.76|15683.58|15563.58|10
1627809560000|2021-08-01 09:19:20|15684.73|15564.73|15688.1|15568.1|15688.1|15568.1|15684.73|15564.73|10
1627809570000|2021-08-01 09:19:30|15688.3|15568.3|15691.82|15571.82|15692.89|15572.89|15688.3|15568.3|10
1627809580000|2021-08-01 09:19:40|15692.06|15572.06|15693.45|15573.45|15693.45|15573.45|15692.06|15572.06|10
1627809590000|2021-08-01 09:19:50|15693.38|15573.38|15694.11|15574.11|15694.13|15574.13|15693.29|15573.29|10
1627809600000|2021-08-01 09:20:00|15695.06|15575.06|15698.13|15578.13|15698.46|15578.46|15695.06|15575.06|10
1627809610000|2021-08-01 09:20:10|15698.03|15578.03|15700.96|15580.96|15700.96|15580.96|15698.03|15578.03|9
1627809620000|2021-08-01 09:20:20|15700.79|15580.79|15699.37|15579.37|15700.79|15580.79|15699.04|15579.04|10
1627809630000|2021-08-01 09:20:30|15699.42|15579.42|15701.25|15581.25|15701.25|15581.25|15699.16|15579.16|10
1627809640000|2021-08-01 09:20:40|15701.26|15581.26|15696.82|15576.82|15701.26|15581.26|15696.82|15576.82|10
1627809650000|2021-08-01 09:20:50|15696.72|15576.72|15696.71|15576.71|15697.35|15577.35|15696.62|15576.62|8
1627809660000|2021-08-01 09:21:00|15696.61|15576.61|15695.34|15575.34|15696.62|15576.62|15694.83|15574.83|9
1627809670000|2021-08-01 09:21:10|15695.44|15575.44|15696.86|15576.86|15697.2|15577.2|15695.44|15575.44|9
1627809680000|2021-08-01 09:21:20|15695.73|15575.73|15694.93|15574.93|15695.86|15575.86|15694.93|15574.93|10
1627809690000|2021-08-01 09:21:30|15692.75|15572.75|15687.19|15567.19|15692.75|15572.75|15687.19|15567.19|10
1627809700000|2021-08-01 09:21:40|15687.08|15567.08|15685.69|15565.69|15687.08|15567.08|15685.08|15565.08|10
1627809710000|2021-08-01 09:21:50|15685.58|15565.58|15684.16|15564.16|15685.58|15565.58|15683.06|15563.06|10
1627809720000|2021-08-01 09:22:00|15683.31|15563.31|15680.39|15560.39|15683.31|15563.31|15680.39|15560.39|10
1627809730000|2021-08-01 09:22:10|15680.17|15560.17|15678.14|15558.14|15680.17|15560.17|15678.13|15558.13|10
1627809740000|2021-08-01 09:22:20|15677.84|15557.84|15679.92|15559.92|15679.92|15559.92|15677.75|15557.75|10
1627809750000|2021-08-01 09:22:30|15680.3|15560.3|15681.75|15561.75|15683.03|15563.03|15679.4|15559.4|10
1627809760000|2021-08-01 09:22:40|15682.47|15562.47|15684.14|15564.14|15684.24|15564.24|15682.47|15562.47|9
1627809770000|2021-08-01 09:22:50|15684.21|15564.21|15683.8|15563.8|15684.4|15564.4|15683.8|15563.8|8
1627809780000|2021-08-01 09:23:00|15683.95|15563.95|15682.03|15562.03|15683.95|15563.95|15682.03|15562.03|10
1627809790000|2021-08-01 09:23:10|15681.71|15561.71|15681.7|15561.7|15681.71|15561.71|15681.04|15561.04|10
1627809800000|2021-08-01 09:23:20|15681.89|15561.89|15684.78|15564.78|15684.78|15564.78|15681.89|15561.89|10
1627809810000|2021-08-01 09:23:30|15685.05|15565.05|15685.84|15565.84|15686.01|15566.01|15685.05|15565.05|9
1627809820000|2021-08-01 09:23:40|15685.64|15565.64|15686.12|15566.12|15686.12|15566.12|15684.67|15564.67|10
1627809830000|2021-08-01 09:23:50|15686.1|15566.1|15685.11|15565.11|15686.47|15566.47|15685.11|15565.11|8
1627809840000|2021-08-01 09:24:00|15686.17|15566.17|15685.26|15565.26|15686.17|15566.17|15685.26|15565.26|10
1627809850000|2021-08-01 09:24:10|15685.13|15565.13|15681.31|15561.31|15685.13|15565.13|15681.31|15561.31|9
1627809860000|2021-08-01 09:24:20|15681.19|15561.19|15678.38|15558.38|15681.19|15561.19|15678.38|15558.38|10
1627809870000|2021-08-01 09:24:30|15679.5|15559.5|15678.4|15558.4|15679.5|15559.5|15677.68|15557.68|10
1627809880000|2021-08-01 09:24:40|15677.81|15557.81|15676.85|15556.85|15677.81|15557.81|15676.76|15556.76|10
1627809890000|2021-08-01 09:24:50|15677.22|15557.22|15678.61|15558.61|15678.61|15558.61|15677.22|15557.22|8
1627809900000|2021-08-01 09:25:00|15678.83|15558.83|15679.34|15559.34|15679.38|15559.38|15678.83|15558.83|10
1627809910000|2021-08-01 09:25:10|15679.92|15559.92|15677.97|15557.97|15679.92|15559.92|15677.9|15557.9|10
1627809920000|2021-08-01 09:25:20|15677.91|15557.91|15677.42|15557.42|15677.91|15557.91|15676.36|15556.36|9
1627809930000|2021-08-01 09:25:30|15677.52|15557.52|15676.83|15556.83|15677.52|15557.52|15676.83|15556.83|10
1627809940000|2021-08-01 09:25:40|15676.81|15556.81|15676.32|15556.32|15676.81|15556.81|15676.32|15556.32|8
1627809950000|2021-08-01 09:25:50|15676.3|15556.3|15677.18|15557.18|15677.39|15557.39|15675.05|15555.05|9
1627809960000|2021-08-01 09:26:00|15677.39|15557.39|15676.72|15556.72|15677.4|15557.4|15676.38|15556.38|10
1627809970000|2021-08-01 09:26:10|15676.71|15556.71|15674.98|15554.98|15676.71|15556.71|15674.82|15554.82|9
1627809980000|2021-08-01 09:26:20|15674.84|15554.84|15674.67|15554.67|15675.01|15555.01|15674.63|15554.63|7
1627809990000|2021-08-01 09:26:30|15674.99|15554.99|15676.3|15556.3|15676.3|15556.3|15674.7|15554.7|8
1627810000000|2021-08-01 09:26:40|15676.18|15556.18|15676.41|15556.41|15676.41|15556.41|15675.85|15555.85|9
1627810010000|2021-08-01 09:26:50|15676.38|15556.38|15675.93|15555.93|15677.06|15557.06|15675.93|15555.93|10
1627810020000|2021-08-01 09:27:00|15676.02|15556.02|15677.71|15557.71|15677.71|15557.71|15675.91|15555.91|9
1627810030000|2021-08-01 09:27:10|15677.32|15557.32|15674.98|15554.98|15677.9|15557.9|15674.98|15554.98|10
1627810040000|2021-08-01 09:27:20|15674.96|15554.96|15675.37|15555.37|15675.67|15555.67|15674.45|15554.45|10
1627810050000|2021-08-01 09:27:30|15675.33|15555.33|15675.19|15555.19|15675.33|15555.33|15675.04|15555.04|9
1627810060000|2021-08-01 09:27:40|15675.14|15555.14|15674.7|15554.7|15675.14|15555.14|15674.7|15554.7|9
1627810070000|2021-08-01 09:27:50|15674.64|15554.64|15673.3|15553.3|15674.64|15554.64|15673.3|15553.3|9
1627810080000|2021-08-01 09:28:00|15673.36|15553.36|15673.55|15553.55|15673.55|15553.55|15673.28|15553.28|9
1627810090000|2021-08-01 09:28:10|15673.52|15553.52|15672.95|15552.95|15674.28|15554.28|15672.95|15552.95|9
1627810100000|2021-08-01 09:28:20|15672.9|15552.9|15673.77|15553.77|15673.88|15553.88|15672.7|15552.7|9
1627810110000|2021-08-01 09:28:30|15673.96|15553.96|15674.31|15554.31|15674.31|15554.31|15673.96|15553.96|7
1627810120000|2021-08-01 09:28:40|15674.5|15554.5|15675.25|15555.25|15675.25|15555.25|15673.71|15553.71|10
1627810130000|2021-08-01 09:28:50|15674.98|15554.98|15675.59|15555.59|15675.59|15555.59|15674.98|15554.98|7
1627810140000|2021-08-01 09:29:00|15675.39|15555.39|15674.05|15554.05|15675.4|15555.4|15674.05|15554.05|10
1627810150000|2021-08-01 09:29:10|15673.94|15553.94|15674.29|15554.29|15675.06|15555.06|15673.23|15553.23|10
1627810160000|2021-08-01 09:29:20|15674.24|15554.24|15674.11|15554.11|15674.31|15554.31|15674.11|15554.11|9
1627810170000|2021-08-01 09:29:30|15674.28|15554.28|15674.91|15554.91|15674.98|15554.98|15674.03|15554.03|9
1627810180000|2021-08-01 09:29:40|15676.04|15556.04|15676.28|15556.28|15676.47|15556.47|15676.04|15556.04|7
1627810190000|2021-08-01 09:29:50|15676.27|15556.27|15677.95|15557.95|15677.95|15557.95|15676.25|15556.25|10
1627810200000|2021-08-01 09:30:00|15678.76|15558.76|15679.92|15559.92|15679.92|15559.92|15678.76|15558.76|10
1627810210000|2021-08-01 09:30:10|15680.26|15560.26|15684.38|15564.38|15684.38|15564.38|15680.12|15560.12|10
1627810220000|2021-08-01 09:30:20|15685.33|15565.33|15685.51|15565.51|15686.01|15566.01|15685.33|15565.33|10
1627810230000|2021-08-01 09:30:30|15686.26|15566.26|15686.74|15566.74|15686.93|15566.93|15686.26|15566.26|10
1627810240000|2021-08-01 09:30:40|15686.14|15566.14|15688.37|15568.37|15688.37|15568.37|15686.14|15566.14|10
1627810250000|2021-08-01 09:30:50|15688.48|15568.48|15689.89|15569.89|15689.89|15569.89|15688.38|15568.38|9
1627810260000|2021-08-01 09:31:00|15689.88|15569.88|15691.14|15571.14|15691.14|15571.14|15689.27|15569.27|10
1627810270000|2021-08-01 09:31:10|15691.24|15571.24|15692.03|15572.03|15692.13|15572.13|15691.24|15571.24|10
1627810280000|2021-08-01 09:31:20|15692.47|15572.47|15687.99|15567.99|15692.47|15572.47|15687.99|15567.99|10
1627810290000|2021-08-01 09:31:30|15687.25|15567.25|15684.46|15564.46|15687.25|15567.25|15684.28|15564.28|10
1627810300000|2021-08-01 09:31:40|15683.44|15563.44|15681.44|15561.44|15683.44|15563.44|15681.44|15561.44|10
1627810310000|2021-08-01 09:31:50|15681.41|15561.41|15680.95|15560.95|15681.41|15561.41|15680.85|15560.85|10
1627810320000|2021-08-01 09:32:00|15680.77|15560.77|15681.87|15561.87|15681.9|15561.9|15680.51|15560.51|10
1627810330000|2021-08-01 09:32:10|15681.98|15561.98|15683.22|15563.22|15684.18|15564.18|15681.98|15561.98|9
1627810340000|2021-08-01 09:32:20|15683.46|15563.46|15683.32|15563.32|15683.51|15563.51|15683.13|15563.13|10
1627810350000|2021-08-01 09:32:30|15683.1|15563.1|15683.33|15563.33|15683.33|15563.33|15682.72|15562.72|9
1627810360000|2021-08-01 09:32:40|15683.88|15563.88|15684.52|15564.52|15684.52|15564.52|15683.88|15563.88|10
1627810370000|2021-08-01 09:32:50|15684.7|15564.7|15683.75|15563.75|15685.4|15565.4|15683.75|15563.75|9
1627810380000|2021-08-01 09:33:00|15683.77|15563.77|15684.32|15564.32|15684.34|15564.34|15683.59|15563.59|10
1627810390000|2021-08-01 09:33:10|15684.3|15564.3|15686.67|15566.67|15686.84|15566.84|15684.22|15564.22|9
1627810400000|2021-08-01 09:33:20|15684.84|15564.84|15683.5|15563.5|15684.89|15564.89|15683.5|15563.5|10
1627810410000|2021-08-01 09:33:30|15681.49|15561.49|15681.08|15561.08|15682.14|15562.14|15680.7|15560.7|10
1627810420000|2021-08-01 09:33:40|15680.23|15560.23|15678.24|15558.24|15680.23|15560.23|15678.24|15558.24|10
1627810430000|2021-08-01 09:33:50|15678.31|15558.31|15676.59|15556.59|15678.31|15558.31|15676.59|15556.59|9
1627810440000|2021-08-01 09:34:00|15676.52|15556.52|15675.99|15555.99|15676.52|15556.52|15675.99|15555.99|9
1627810450000|2021-08-01 09:34:10|15675.94|15555.94|15678.59|15558.59|15678.59|15558.59|15675.78|15555.78|10
1627810460000|2021-08-01 09:34:20|15678.61|15558.61|15678.12|15558.12|15678.89|15558.89|15677.79|15557.79|10
1627810470000|2021-08-01 09:34:30|15678.03|15558.03|15676.95|15556.95|15678.03|15558.03|15676.88|15556.88|7
1627810480000|2021-08-01 09:34:40|15676.94|15556.94|15674.33|15554.33|15676.94|15556.94|15674.24|15554.24|10
1627810490000|2021-08-01 09:34:50|15674.19|15554.19|15672.2|15552.2|15674.19|15554.19|15672.2|15552.2|10
1627810500000|2021-08-01 09:35:00|15671.78|15551.78|15670.62|15550.62|15672.01|15552.01|15670.29|15550.29|10
1627810510000|2021-08-01 09:35:10|15670.59|15550.59|15672.25|15552.25|15672.74|15552.74|15670.59|15550.59|10
1627810520000|2021-08-01 09:35:20|15672.08|15552.08|15669.4|15549.4|15672.08|15552.08|15669.25|15549.25|9
1627810530000|2021-08-01 09:35:30|15668.8|15548.8|15668.68|15548.68|15668.8|15548.8|15667.68|15547.68|10
1627810540000|2021-08-01 09:35:40|15668.67|15548.67|15667.17|15547.17|15668.67|15548.67|15667.17|15547.17|8
1627810550000|2021-08-01 09:35:50|15666.78|15546.78|15666.17|15546.17|15666.92|15546.92|15666.17|15546.17|9
1627810560000|2021-08-01 09:36:00|15666.54|15546.54|15666.54|15546.54|15666.58|15546.58|15666.29|15546.29|9
1627810570000|2021-08-01 09:36:10|15667.19|15547.19|15668.76|15548.76|15669.52|15549.52|15667.19|15547.19|9
1627810580000|2021-08-01 09:36:20|15668.69|15548.69|15667.04|15547.04|15668.69|15548.69|15667.04|15547.04|10
1627810590000|2021-08-01 09:36:30|15667.16|15547.16|15668.22|15548.22|15668.22|15548.22|15667.16|15547.16|10
1627810600000|2021-08-01 09:36:40|15668.03|15548.03|15669.68|15549.68|15669.69|15549.69|15667.36|15547.36|10
1627810610000|2021-08-01 09:36:50|15669.48|15549.48|15669.26|15549.26|15669.79|15549.79|15669.19|15549.19|8
1627810620000|2021-08-01 09:37:00|15669.39|15549.39|15668.8|15548.8|15669.39|15549.39|15668.8|15548.8|9
1627810630000|2021-08-01 09:37:10|15669.04|15549.04|15667.67|15547.67|15669.17|15549.17|15667.65|15547.65|10
1627810640000|2021-08-01 09:37:20|15667.7|15547.7|15668.16|15548.16|15668.16|15548.16|15667.32|15547.32|10
1627810650000|2021-08-01 09:37:30|15668.08|15548.08|15668.37|15548.37|15668.68|15548.68|15667.56|15547.56|10
1627810660000|2021-08-01 09:37:40|15667.79|15547.79|15668.6|15548.6|15668.6|15548.6|15667.38|15547.38|9
1627810670000|2021-08-01 09:37:50|15668.09|15548.09|15669.44|15549.44|15669.44|15549.44|15667.89|15547.89|10
1627810680000|2021-08-01 09:38:00|15669.97|15549.97|15672.15|15552.15|15672.15|15552.15|15669.97|15549.97|10
1627810690000|2021-08-01 09:38:10|15672.29|15552.29|15673.13|15553.13|15673.13|15553.13|15671.3|15551.3|10
1627810700000|2021-08-01 09:38:20|15673.14|15553.14|15675.04|15555.04|15675.19|15555.19|15673.14|15553.14|9
1627810710000|2021-08-01 09:38:30|15675.57|15555.57|15675.64|15555.64|15676.52|15556.52|15675.44|15555.44|10
1627810720000|2021-08-01 09:38:40|15675.53|15555.53|15677.27|15557.27|15677.27|15557.27|15675.53|15555.53|9
1627810730000|2021-08-01 09:38:50|15677.19|15557.19|15677.73|15557.73|15677.73|15557.73|15675.97|15555.97|9
1627810740000|2021-08-01 09:39:00|15677.71|15557.71|15677.88|15557.88|15678.44|15558.44|15677.71|15557.71|9
1627810750000|2021-08-01 09:39:10|15679.88|15559.88|15679.99|15559.99|15679.99|15559.99|15678.55|15558.55|10
1627810760000|2021-08-01 09:39:20|15679.8|15559.8|15679.02|15559.02|15679.8|15559.8|15678.78|15558.78|10
1627810770000|2021-08-01 09:39:30|15678.76|15558.76|15676.66|15556.66|15678.77|15558.77|15676.64|15556.64|9
1627810780000|2021-08-01 09:39:40|15676.64|15556.64|15675.44|15555.44|15676.64|15556.64|15674.45|15554.45|9
1627810790000|2021-08-01 09:39:50|15675.74|15555.74|15674.07|15554.07|15675.74|15555.74|15674.07|15554.07|10
1627810800000|2021-08-01 09:40:00|15673.76|15553.76|15671.56|15551.56|15673.76|15553.76|15671.56|15551.56|10
1627810810000|2021-08-01 09:40:10|15671.6|15551.6|15674.19|15554.19|15674.19|15554.19|15671.6|15551.6|10
1627810820000|2021-08-01 09:40:20|15674.3|15554.3|15679.32|15559.32|15679.32|15559.32|15674.3|15554.3|8
1627810830000|2021-08-01 09:40:30|15679.45|15559.45|15678.95|15558.95|15679.45|15559.45|15677.98|15557.98|10
1627810840000|2021-08-01 09:40:40|15679.05|15559.05|15677.9|15557.9|15679.19|15559.19|15677.9|15557.9|10
1627810850000|2021-08-01 09:40:50|15677.92|15557.92|15677.82|15557.82|15677.92|15557.92|15677.48|15557.48|10
1627810860000|2021-08-01 09:41:00|15677.8|15557.8|15677.34|15557.34|15678.17|15558.17|15677.28|15557.28|10
1627810870000|2021-08-01 09:41:10|15677.21|15557.21|15677.39|15557.39|15677.94|15557.94|15676.33|15556.33|10
1627810880000|2021-08-01 09:41:20|15676.82|15556.82|15676.34|15556.34|15676.92|15556.92|15676.34|15556.34|8
1627810890000|2021-08-01 09:41:30|15676.25|15556.25|15674.4|15554.4|15676.25|15556.25|15674.4|15554.4|10
1627810900000|2021-08-01 09:41:40|15674.33|15554.33|15672.69|15552.69|15674.34|15554.34|15672.69|15552.69|10
1627810910000|2021-08-01 09:41:50|15672.62|15552.62|15671.8|15551.8|15672.62|15552.62|15671.77|15551.77|10
1627810920000|2021-08-01 09:42:00|15671.06|15551.06|15672.52|15552.52|15672.52|15552.52|15671.06|15551.06|9
1627810930000|2021-08-01 09:42:10|15672.56|15552.56|15674.15|15554.15|15674.15|15554.15|15672.56|15552.56|10
1627810940000|2021-08-01 09:42:20|15674.19|15554.19|15675.03|15555.03|15675.03|15555.03|15673.91|15553.91|9
1627810950000|2021-08-01 09:42:30|15673.95|15553.95|15674.22|15554.22|15674.33|15554.33|15673.95|15553.95|8
1627810960000|2021-08-01 09:42:40|15674.28|15554.28|15675.3|15555.3|15675.5|15555.5|15674.28|15554.28|9
1627810970000|2021-08-01 09:42:50|15675.27|15555.27|15675.62|15555.62|15675.71|15555.71|15675.24|15555.24|10
1627810980000|2021-08-01 09:43:00|15675.84|15555.84|15676.42|15556.42|15676.42|15556.42|15675.84|15555.84|10
1627810990000|2021-08-01 09:43:10|15676.44|15556.44|15676.49|15556.49|15676.75|15556.75|15676.44|15556.44|9
1627811000000|2021-08-01 09:43:20|15676.37|15556.37|15675.13|15555.13|15676.49|15556.49|15674.71|15554.71|9
1627811010000|2021-08-01 09:43:30|15674.84|15554.84|15676.17|15556.17|15676.37|15556.37|15674.84|15554.84|7
1627811020000|2021-08-01 09:43:40|15676.27|15556.27|15677.98|15557.98|15677.98|15557.98|15676.27|15556.27|10
1627811030000|2021-08-01 09:43:50|15677.86|15557.86|15676.12|15556.12|15677.86|15557.86|15675.87|15555.87|9
1627811040000|2021-08-01 09:44:00|15676.04|15556.04|15677.3|15557.3|15677.3|15557.3|15675.91|15555.91|8
1627811050000|2021-08-01 09:44:10|15677.31|15557.31|15680.28|15560.28|15680.33|15560.33|15677.31|15557.31|9
1627811060000|2021-08-01 09:44:20|15680.64|15560.64|15683.1|15563.1|15683.17|15563.17|15680.64|15560.64|10
1627811070000|2021-08-01 09:44:30|15683|15563|15683.31|15563.31|15683.51|15563.51|15683|15563|10
1627811080000|2021-08-01 09:44:40|15683.13|15563.13|15683.46|15563.46|15683.46|15563.46|15683.1|15563.1|10
1627811090000|2021-08-01 09:44:50|15683.52|15563.52|15683.78|15563.78|15684.09|15564.09|15683.31|15563.31|9
1627811100000|2021-08-01 09:45:00|15683.75|15563.75|15684.7|15564.7|15684.91|15564.91|15683.66|15563.66|10
1627811110000|2021-08-01 09:45:10|15684.67|15564.67|15685.06|15565.06|15686.36|15566.36|15684.67|15564.67|8
1627811120000|2021-08-01 09:45:20|15685.07|15565.07|15684.87|15564.87|15685.19|15565.19|15684.78|15564.78|10
1627811130000|2021-08-01 09:45:30|15685.71|15565.71|15686.72|15566.72|15686.72|15566.72|15685.55|15565.55|9
1627811140000|2021-08-01 09:45:40|15686.79|15566.79|15685.91|15565.91|15686.79|15566.79|15685.91|15565.91|10
1627811150000|2021-08-01 09:45:50|15685.72|15565.72|15685.38|15565.38|15685.72|15565.72|15685.36|15565.36|7
1627811160000|2021-08-01 09:46:00|15685.48|15565.48|15685|15565|15686.61|15566.61|15685|15565|10
1627811170000|2021-08-01 09:46:10|15685.12|15565.12|15683.65|15563.65|15685.12|15565.12|15683.65|15563.65|8
1627811180000|2021-08-01 09:46:20|15683.49|15563.49|15683.9|15563.9|15683.9|15563.9|15682.79|15562.79|8
1627811190000|2021-08-01 09:46:30|15684.03|15564.03|15681.91|15561.91|15684.03|15564.03|15681.84|15561.84|10
1627811200000|2021-08-01 09:46:40|15680.68|15560.68|15682.32|15562.32|15682.32|15562.32|15680.68|15560.68|10
1627811210000|2021-08-01 09:46:50|15682.29|15562.29|15682.66|15562.66|15682.72|15562.72|15682.29|15562.29|10
1627811220000|2021-08-01 09:47:00|15682.63|15562.63|15685|15565|15685|15565|15682.62|15562.62|9
1627811230000|2021-08-01 09:47:10|15686.37|15566.37|15687.03|15567.03|15687.3|15567.3|15686.37|15566.37|10
1627811240000|2021-08-01 09:47:20|15686.99|15566.99|15686.65|15566.65|15687|15567|15686.5|15566.5|10
1627811250000|2021-08-01 09:47:30|15686.61|15566.61|15686.07|15566.07|15686.72|15566.72|15686.07|15566.07|10
1627811260000|2021-08-01 09:47:40|15686|15566|15685.3|15565.3|15686|15566|15684.56|15564.56|10
1627811270000|2021-08-01 09:47:50|15685.2|15565.2|15686.58|15566.58|15686.58|15566.58|15685.03|15565.03|10
1627811280000|2021-08-01 09:48:00|15686.69|15566.69|15687.11|15567.11|15687.12|15567.12|15686.48|15566.48|8
1627811290000|2021-08-01 09:48:10|15686.83|15566.83|15685.04|15565.04|15686.83|15566.83|15684.98|15564.98|8
1627811300000|2021-08-01 09:48:20|15684.92|15564.92|15686.01|15566.01|15686.6|15566.6|15684.92|15564.92|8
1627811310000|2021-08-01 09:48:30|15685.76|15565.76|15684.6|15564.6|15685.77|15565.77|15684.6|15564.6|10
1627811320000|2021-08-01 09:48:40|15685.36|15565.36|15681.13|15561.13|15685.36|15565.36|15681.13|15561.13|9
1627811330000|2021-08-01 09:48:50|15681.28|15561.28|15679.04|15559.04|15681.4|15561.4|15679.04|15559.04|10
1627811340000|2021-08-01 09:49:00|15679.1|15559.1|15679.35|15559.35|15679.35|15559.35|15678.71|15558.71|10
1627811350000|2021-08-01 09:49:10|15679.04|15559.04|15679.49|15559.49|15679.7|15559.7|15679.04|15559.04|9
1627811360000|2021-08-01 09:49:20|15679.51|15559.51|15678.45|15558.45|15680.45|15560.45|15678.45|15558.45|10
1627811370000|2021-08-01 09:49:30|15677.18|15557.18|15674.76|15554.76|15677.18|15557.18|15674.76|15554.76|10
1627811380000|2021-08-01 09:49:40|15674.91|15554.91|15674.71|15554.71|15675.99|15555.99|15673.71|15553.71|10
1627811390000|2021-08-01 09:49:50|15674.28|15554.28|15671.47|15551.47|15674.98|15554.98|15671.47|15551.47|10
1627811400000|2021-08-01 09:50:00|15671.41|15551.41|15674.55|15554.55|15674.55|15554.55|15671.41|15551.41|10
1627811410000|2021-08-01 09:50:10|15674.67|15554.67|15674.28|15554.28|15675.1|15555.1|15673.92|15553.92|9
1627811420000|2021-08-01 09:50:20|15675.52|15555.52|15675.67|15555.67|15676.97|15556.97|15675.52|15555.52|9
1627811430000|2021-08-01 09:50:30|15675.66|15555.66|15677.62|15557.62|15677.62|15557.62|15675.54|15555.54|10
1627811440000|2021-08-01 09:50:40|15677.81|15557.81|15679.32|15559.32|15679.32|15559.32|15677.81|15557.81|10
1627811450000|2021-08-01 09:50:50|15679.28|15559.28|15681.72|15561.72|15681.72|15561.72|15679.28|15559.28|8
1627811460000|2021-08-01 09:51:00|15681.93|15561.93|15683.06|15563.06|15683.15|15563.15|15681.93|15561.93|10
1627811470000|2021-08-01 09:51:10|15682.93|15562.93|15681.79|15561.79|15682.93|15562.93|15681.14|15561.14|10
1627811480000|2021-08-01 09:51:20|15681.11|15561.11|15679.58|15559.58|15681.3|15561.3|15679.58|15559.58|10
1627811490000|2021-08-01 09:51:30|15679.63|15559.63|15679.7|15559.7|15680|15560|15679.49|15559.49|10
1627811500000|2021-08-01 09:51:40|15679.45|15559.45|15679.12|15559.12|15680.47|15560.47|15679.12|15559.12|10
1627811510000|2021-08-01 09:51:50|15679.01|15559.01|15680.01|15560.01|15680.16|15560.16|15678.87|15558.87|9
1627811520000|2021-08-01 09:52:00|15679.25|15559.25|15679.48|15559.48|15679.59|15559.59|15678.9|15558.9|10
1627811530000|2021-08-01 09:52:10|15679.39|15559.39|15679.67|15559.67|15679.67|15559.67|15679.32|15559.32|8
1627811540000|2021-08-01 09:52:20|15679.94|15559.94|15681.12|15561.12|15681.12|15561.12|15679.94|15559.94|10
1627811550000|2021-08-01 09:52:30|15681.94|15561.94|15682.61|15562.61|15682.73|15562.73|15681.94|15561.94|8
1627811560000|2021-08-01 09:52:40|15682.6|15562.6|15682.04|15562.04|15682.71|15562.71|15682.04|15562.04|9
1627811570000|2021-08-01 09:52:50|15682.14|15562.14|15682.76|15562.76|15682.76|15562.76|15682.14|15562.14|9
1627811580000|2021-08-01 09:53:00|15682.47|15562.47|15683.73|15563.73|15683.73|15563.73|15682.47|15562.47|8
1627811590000|2021-08-01 09:53:10|15683.76|15563.76|15682.73|15562.73|15683.91|15563.91|15682.67|15562.67|8
1627811600000|2021-08-01 09:53:20|15682.57|15562.57|15681.04|15561.04|15682.59|15562.59|15681.04|15561.04|8
1627811610000|2021-08-01 09:53:30|15680.81|15560.81|15678.21|15558.21|15680.81|15560.81|15678.13|15558.13|10
1627811620000|2021-08-01 09:53:40|15678.17|15558.17|15678.72|15558.72|15678.72|15558.72|15678.11|15558.11|9
1627811630000|2021-08-01 09:53:50|15678.77|15558.77|15679.37|15559.37|15679.37|15559.37|15678.47|15558.47|9
1627811640000|2021-08-01 09:54:00|15679.4|15559.4|15679.47|15559.47|15679.49|15559.49|15678.1|15558.1|10
1627811650000|2021-08-01 09:54:10|15679.46|15559.46|15679.05|15559.05|15680.11|15560.11|15678.99|15558.99|10
1627811660000|2021-08-01 09:54:20|15678.78|15558.78|15678.93|15558.93|15679.87|15559.87|15678.54|15558.54|10
1627811670000|2021-08-01 09:54:30|15678.99|15558.99|15679.08|15559.08|15679.08|15559.08|15678.79|15558.79|8
1627811680000|2021-08-01 09:54:40|15679.1|15559.1|15678.96|15558.96|15679.1|15559.1|15678.96|15558.96|6
1627811690000|2021-08-01 09:54:50|15680.16|15560.16|15679.76|15559.76|15680.16|15560.16|15678.59|15558.59|10
1627811700000|2021-08-01 09:55:00|15679.87|15559.87|15680.57|15560.57|15680.57|15560.57|15679.87|15559.87|10
1627811710000|2021-08-01 09:55:10|15680.73|15560.73|15682.11|15562.11|15682.11|15562.11|15680.39|15560.39|10
1627811720000|2021-08-01 09:55:20|15682.58|15562.58|15681.2|15561.2|15682.58|15562.58|15680.99|15560.99|9
1627811730000|2021-08-01 09:55:30|15681.24|15561.24|15682.64|15562.64|15682.76|15562.76|15681.19|15561.19|7
1627811740000|2021-08-01 09:55:40|15682.89|15562.89|15683.41|15563.41|15683.47|15563.47|15682.89|15562.89|9
1627811750000|2021-08-01 09:55:50|15683.4|15563.4|15684.02|15564.02|15684.02|15564.02|15683.4|15563.4|9
1627811760000|2021-08-01 09:56:00|15684|15564|15685.51|15565.51|15685.51|15565.51|15684|15564|10
1627811770000|2021-08-01 09:56:10|15685.8|15565.8|15684.78|15564.78|15685.8|15565.8|15684|15564|10
1627811780000|2021-08-01 09:56:20|15685.1|15565.1|15687.3|15567.3|15687.3|15567.3|15685.1|15565.1|9
1627811790000|2021-08-01 09:56:30|15687.58|15567.58|15688.96|15568.96|15688.98|15568.98|15686.89|15566.89|10
1627811800000|2021-08-01 09:56:40|15688.3|15568.3|15687.3|15567.3|15688.3|15568.3|15687.17|15567.17|9
1627811810000|2021-08-01 09:56:50|15687.13|15567.13|15688.96|15568.96|15689|15569|15687.13|15567.13|9
1627811820000|2021-08-01 09:57:00|15689.07|15569.07|15690.06|15570.06|15690.06|15570.06|15689.07|15569.07|6
1627811830000|2021-08-01 09:57:10|15690.37|15570.37|15691.4|15571.4|15691.54|15571.54|15690.37|15570.37|10
1627811840000|2021-08-01 09:57:20|15691.64|15571.64|15691.17|15571.17|15691.82|15571.82|15691.17|15571.17|10
1627811850000|2021-08-01 09:57:30|15691.01|15571.01|15690.67|15570.67|15691.02|15571.02|15690.67|15570.67|8
1627811860000|2021-08-01 09:57:40|15690.8|15570.8|15691.58|15571.58|15691.58|15571.58|15690.78|15570.78|9
1627811870000|2021-08-01 09:57:50|15691.67|15571.67|15692.22|15572.22|15692.38|15572.38|15691.59|15571.59|10
1627811880000|2021-08-01 09:58:00|15692.2|15572.2|15692.83|15572.83|15692.95|15572.95|15692.2|15572.2|9
1627811890000|2021-08-01 09:58:10|15692.79|15572.79|15693.45|15573.45|15693.46|15573.46|15692.79|15572.79|8
1627811900000|2021-08-01 09:58:20|15694.07|15574.07|15694.44|15574.44|15694.5|15574.5|15693.88|15573.88|9
1627811910000|2021-08-01 09:58:30|15694.4|15574.4|15695.7|15575.7|15695.71|15575.71|15694.23|15574.23|10
1627811920000|2021-08-01 09:58:40|15695.54|15575.54|15694.52|15574.52|15695.94|15575.94|15694.32|15574.32|10
1627811930000|2021-08-01 09:58:50|15694.46|15574.46|15695.91|15575.91|15697.01|15577.01|15694.46|15574.46|9
1627811940000|2021-08-01 09:59:00|15695.78|15575.78|15694.77|15574.77|15696.15|15576.15|15694.77|15574.77|9
1627811950000|2021-08-01 09:59:10|15695.19|15575.19|15694.45|15574.45|15695.19|15575.19|15693.09|15573.09|10
1627811960000|2021-08-01 09:59:20|15694.48|15574.48|15696.58|15576.58|15696.58|15576.58|15693.91|15573.91|10
1627811970000|2021-08-01 09:59:30|15696.68|15576.68|15697.3|15577.3|15698.05|15578.05|15696.68|15576.68|10
1627811980000|2021-08-01 09:59:40|15696.07|15576.07|15695.24|15575.24|15696.55|15576.55|15695.07|15575.07|9
1627811990000|2021-08-01 09:59:50|15696.63|15576.63|15699.61|15579.61|15699.61|15579.61|15696.63|15576.63|9
1627812000000|2021-08-01 10:00:00|15699.63|15579.63|15697.72|15577.72|15700.21|15580.21|15697.72|15577.72|10
1627812010000|2021-08-01 10:00:10|15697.15|15577.15|15694.7|15574.7|15697.15|15577.15|15694.44|15574.44|10
1627812020000|2021-08-01 10:00:20|15694.33|15574.33|15693.92|15573.92|15694.59|15574.59|15693.92|15573.92|10
1627812030000|2021-08-01 10:00:30|15694.03|15574.03|15691.83|15571.83|15694.03|15574.03|15691.83|15571.83|9
1627812040000|2021-08-01 10:00:40|15690.92|15570.92|15685.92|15565.92|15690.92|15570.92|15685.38|15565.38|9
1627812050000|2021-08-01 10:00:50|15685.58|15565.58|15683.29|15563.29|15685.68|15565.68|15683.08|15563.08|10
1627812060000|2021-08-01 10:01:00|15682.85|15562.85|15681.74|15561.74|15682.97|15562.97|15681.74|15561.74|10
1627812070000|2021-08-01 10:01:10|15681.86|15561.86|15681.24|15561.24|15682|15562|15679.78|15559.78|10
1627812080000|2021-08-01 10:01:20|15680.99|15560.99|15679.43|15559.43|15680.99|15560.99|15679.43|15559.43|10
1627812090000|2021-08-01 10:01:30|15678.85|15558.85|15678.06|15558.06|15679.11|15559.11|15676.7|15556.7|10
1627812100000|2021-08-01 10:01:40|15677.89|15557.89|15675.5|15555.5|15678.23|15558.23|15675.5|15555.5|10
1627812110000|2021-08-01 10:01:50|15674.2|15554.2|15671.15|15551.15|15674.2|15554.2|15671.15|15551.15|10
1627812120000|2021-08-01 10:02:00|15670.93|15550.93|15669.25|15549.25|15670.93|15550.93|15669.04|15549.04|10
1627812130000|2021-08-01 10:02:10|15669.48|15549.48|15668.8|15548.8|15670.29|15550.29|15668.73|15548.73|10
1627812140000|2021-08-01 10:02:20|15669.26|15549.26|15669.14|15549.14|15670.15|15550.15|15668.58|15548.58|9
1627812150000|2021-08-01 10:02:30|15668.05|15548.05|15668.21|15548.21|15668.21|15548.21|15666.77|15546.77|10
1627812160000|2021-08-01 10:02:40|15668.1|15548.1|15667.91|15547.91|15668.32|15548.32|15667.91|15547.91|10
1627812170000|2021-08-01 10:02:50|15668.04|15548.04|15666.98|15546.98|15668.04|15548.04|15666.73|15546.73|7
1627812180000|2021-08-01 10:03:00|15667.38|15547.38|15667.79|15547.79|15667.87|15547.87|15666.37|15546.37|10
1627812190000|2021-08-01 10:03:10|15668.39|15548.39|15667.77|15547.77|15668.7|15548.7|15667.34|15547.34|10
1627812200000|2021-08-01 10:03:20|15667.72|15547.72|15667.46|15547.46|15669.09|15549.09|15667.46|15547.46|10
1627812210000|2021-08-01 10:03:30|15667.35|15547.35|15667.58|15547.58|15668.32|15548.32|15667.35|15547.35|8
1627812220000|2021-08-01 10:03:40|15667.62|15547.62|15667.36|15547.36|15667.69|15547.69|15667.16|15547.16|10
1627812230000|2021-08-01 10:03:50|15667.35|15547.35|15666.79|15546.79|15667.77|15547.77|15666.79|15546.79|10
1627812240000|2021-08-01 10:04:00|15667.13|15547.13|15666.35|15546.35|15667.35|15547.35|15666.22|15546.22|10
1627812250000|2021-08-01 10:04:10|15666.37|15546.37|15666.72|15546.72|15667.37|15547.37|15666.37|15546.37|8
1627812260000|2021-08-01 10:04:20|15667.05|15547.05|15666.5|15546.5|15667.36|15547.36|15666.04|15546.04|10
1627812270000|2021-08-01 10:04:30|15666.48|15546.48|15667.35|15547.35|15667.56|15547.56|15666.17|15546.17|10
1627812280000|2021-08-01 10:04:40|15666.04|15546.04|15665.37|15545.37|15666.46|15546.46|15665.37|15545.37|10
1627812290000|2021-08-01 10:04:50|15665.38|15545.38|15663.17|15543.17|15665.38|15545.38|15663.17|15543.17|9
1627812300000|2021-08-01 10:05:00|15661.57|15541.57|15660.94|15540.94|15662.44|15542.44|15660.93|15540.93|10
1627812310000|2021-08-01 10:05:10|15660.95|15540.95|15655.85|15535.85|15661.12|15541.12|15655.85|15535.85|10
1627812320000|2021-08-01 10:05:20|15655.8|15535.8|15654.73|15534.73|15655.8|15535.8|15654.22|15534.22|10
1627812330000|2021-08-01 10:05:30|15654.76|15534.76|15655.59|15535.59|15655.59|15535.59|15654.15|15534.15|9
1627812340000|2021-08-01 10:05:40|15655.56|15535.56|15656.19|15536.19|15656.38|15536.38|15655.56|15535.56|9
1627812350000|2021-08-01 10:05:50|15656.23|15536.23|15655.79|15535.79|15656.23|15536.23|15655.3|15535.3|10
1627812360000|2021-08-01 10:06:00|15655.95|15535.95|15655.37|15535.37|15655.95|15535.95|15655.37|15535.37|8
1627812370000|2021-08-01 10:06:10|15655.27|15535.27|15655.44|15535.44|15655.44|15535.44|15655.05|15535.05|10
1627812380000|2021-08-01 10:06:20|15655.45|15535.45|15654.38|15534.38|15655.51|15535.51|15654.23|15534.23|8
1627812390000|2021-08-01 10:06:30|15654.21|15534.21|15652.71|15532.71|15654.21|15534.21|15652.48|15532.48|10
1627812400000|2021-08-01 10:06:40|15653.12|15533.12|15652.88|15532.88|15653.5|15533.5|15652.88|15532.88|10
1627812410000|2021-08-01 10:06:50|15653.15|15533.15|15653.21|15533.21|15653.29|15533.29|15652.07|15532.07|7
1627812420000|2021-08-01 10:07:00|15653.71|15533.71|15653.03|15533.03|15654.31|15534.31|15653.03|15533.03|10
1627812430000|2021-08-01 10:07:10|15653.07|15533.07|15654.64|15534.64|15654.64|15534.64|15652.64|15532.64|9
1627812440000|2021-08-01 10:07:20|15654.39|15534.39|15654.77|15534.77|15655.67|15535.67|15654.39|15534.39|10
1627812450000|2021-08-01 10:07:30|15653.6|15533.6|15654.02|15534.02|15654.59|15534.59|15653.59|15533.59|10
1627812460000|2021-08-01 10:07:40|15654.11|15534.11|15651.94|15531.94|15654.11|15534.11|15651.94|15531.94|10
1627812470000|2021-08-01 10:07:50|15652.09|15532.09|15650.49|15530.49|15652.18|15532.18|15650.49|15530.49|10
1627812480000|2021-08-01 10:08:00|15650.19|15530.19|15648.48|15528.48|15651.28|15531.28|15648.48|15528.48|10
1627812490000|2021-08-01 10:08:10|15648.72|15528.72|15646.56|15526.56|15648.72|15528.72|15646.34|15526.34|10
1627812500000|2021-08-01 10:08:20|15646.22|15526.22|15645.84|15525.84|15647.38|15527.38|15645.29|15525.29|9
1627812510000|2021-08-01 10:08:30|15645.68|15525.68|15646.01|15526.01|15646.37|15526.37|15645.68|15525.68|9
1627812520000|2021-08-01 10:08:40|15646.05|15526.05|15645.13|15525.13|15647.33|15527.33|15645.13|15525.13|10
1627812530000|2021-08-01 10:08:50|15645.11|15525.11|15645.91|15525.91|15646.1|15526.1|15644.7|15524.7|9
1627812540000|2021-08-01 10:09:00|15646.22|15526.22|15645.49|15525.49|15646.3|15526.3|15645.49|15525.49|9
1627812550000|2021-08-01 10:09:10|15645.44|15525.44|15644.63|15524.63|15645.44|15525.44|15644.63|15524.63|9
1627812560000|2021-08-01 10:09:20|15644.48|15524.48|15641.98|15521.98|15644.48|15524.48|15641.98|15521.98|10
1627812570000|2021-08-01 10:09:30|15642.07|15522.07|15638.41|15518.41|15642.07|15522.07|15638.34|15518.34|10
1627812580000|2021-08-01 10:09:40|15639.2|15519.2|15638.28|15518.28|15639.2|15519.2|15637.7|15517.7|9
1627812590000|2021-08-01 10:09:50|15638.4|15518.4|15636.9|15516.9|15638.4|15518.4|15636.9|15516.9|9
1627812600000|2021-08-01 10:10:00|15636.8|15516.8|15633.88|15513.88|15636.8|15516.8|15633.88|15513.88|10
1627812610000|2021-08-01 10:10:10|15633.83|15513.83|15636.77|15516.77|15636.77|15516.77|15633.83|15513.83|10
1627812620000|2021-08-01 10:10:20|15637.27|15517.27|15639.15|15519.15|15639.38|15519.38|15637.27|15517.27|10
1627812630000|2021-08-01 10:10:30|15639.64|15519.64|15640.25|15520.25|15640.25|15520.25|15638.81|15518.81|10
1627812640000|2021-08-01 10:10:40|15640.89|15520.89|15645.35|15525.35|15645.35|15525.35|15640.89|15520.89|10
1627812650000|2021-08-01 10:10:50|15645.24|15525.24|15649.83|15529.83|15649.83|15529.83|15645|15525|10
1627812660000|2021-08-01 10:11:00|15650.24|15530.24|15651.12|15531.12|15651.2|15531.2|15650.1|15530.1|10
1627812670000|2021-08-01 10:11:10|15651.13|15531.13|15650.91|15530.91|15651.48|15531.48|15650.89|15530.89|10
1627812680000|2021-08-01 10:11:20|15650.72|15530.72|15650.18|15530.18|15650.72|15530.72|15649.36|15529.36|10
1627812690000|2021-08-01 10:11:30|15649.97|15529.97|15650.6|15530.6|15650.71|15530.71|15649.7|15529.7|10
1627812700000|2021-08-01 10:11:40|15650.69|15530.69|15649.95|15529.95|15651.13|15531.13|15649.95|15529.95|10
1627812710000|2021-08-01 10:11:50|15649.81|15529.81|15648.22|15528.22|15649.81|15529.81|15648.22|15528.22|8
1627812720000|2021-08-01 10:12:00|15648.35|15528.35|15648.17|15528.17|15648.49|15528.49|15647.52|15527.52|10
1627812730000|2021-08-01 10:12:10|15648.42|15528.42|15648.92|15528.92|15648.92|15528.92|15647.74|15527.74|10
1627812740000|2021-08-01 10:12:20|15648.98|15528.98|15651.12|15531.12|15651.12|15531.12|15648.98|15528.98|10
1627812750000|2021-08-01 10:12:30|15651.6|15531.6|15650.41|15530.41|15652.04|15532.04|15650.41|15530.41|9
1627812760000|2021-08-01 10:12:40|15650.26|15530.26|15650.18|15530.18|15650.62|15530.62|15650.18|15530.18|10
1627812770000|2021-08-01 10:12:50|15651.24|15531.24|15650.52|15530.52|15651.44|15531.44|15650.23|15530.23|9
1627812780000|2021-08-01 10:13:00|15650.58|15530.58|15649.08|15529.08|15650.92|15530.92|15649.08|15529.08|10
1627812790000|2021-08-01 10:13:10|15648.96|15528.96|15649.26|15529.26|15649.51|15529.51|15648.96|15528.96|10
1627812800000|2021-08-01 10:13:20|15649.22|15529.22|15650.94|15530.94|15651.28|15531.28|15649.22|15529.22|10
1627812810000|2021-08-01 10:13:30|15650.87|15530.87|15649.44|15529.44|15651.5|15531.5|15649.44|15529.44|10
1627812820000|2021-08-01 10:13:40|15649.31|15529.31|15648.53|15528.53|15649.42|15529.42|15648.53|15528.53|9
1627812830000|2021-08-01 10:13:50|15648.31|15528.31|15647.83|15527.83|15648.31|15528.31|15647.8|15527.8|9
1627812840000|2021-08-01 10:14:00|15647.85|15527.85|15647.98|15527.98|15648.01|15528.01|15647.63|15527.63|8
1627812850000|2021-08-01 10:14:10|15648.04|15528.04|15649.21|15529.21|15649.21|15529.21|15647.59|15527.59|10
1627812860000|2021-08-01 10:14:20|15649.63|15529.63|15651.67|15531.67|15651.75|15531.75|15649.17|15529.17|10
1627812870000|2021-08-01 10:14:30|15651.81|15531.81|15652.44|15532.44|15652.44|15532.44|15651.81|15531.81|10
1627812880000|2021-08-01 10:14:40|15652.47|15532.47|15650.36|15530.36|15652.51|15532.51|15650.36|15530.36|10
1627812890000|2021-08-01 10:14:50|15650.02|15530.02|15648.28|15528.28|15650.02|15530.02|15647.58|15527.58|10
1627812900000|2021-08-01 10:15:00|15648.02|15528.02|15647.8|15527.8|15648.02|15528.02|15646.4|15526.4|10
1627812910000|2021-08-01 10:15:10|15647.74|15527.74|15645.59|15525.59|15647.74|15527.74|15645.39|15525.39|9
1627812920000|2021-08-01 10:15:20|15645.56|15525.56|15644.92|15524.92|15645.77|15525.77|15644.92|15524.92|8
1627812930000|2021-08-01 10:15:30|15644.91|15524.91|15646.36|15526.36|15646.36|15526.36|15644.7|15524.7|10
1627812940000|2021-08-01 10:15:40|15648|15528|15648.83|15528.83|15648.86|15528.86|15648|15528|9
1627812950000|2021-08-01 10:15:50|15648.96|15528.96|15648.74|15528.74|15649.03|15529.03|15648.74|15528.74|7
1627812960000|2021-08-01 10:16:00|15648.72|15528.72|15648.05|15528.05|15648.72|15528.72|15647.99|15527.99|9
1627812970000|2021-08-01 10:16:10|15647.97|15527.97|15646.04|15526.04|15648.1|15528.1|15646.04|15526.04|9
1627812980000|2021-08-01 10:16:20|15645.51|15525.51|15646.41|15526.41|15647.09|15527.09|15645.46|15525.46|9
1627812990000|2021-08-01 10:16:30|15646.53|15526.53|15645.18|15525.18|15646.54|15526.54|15645.13|15525.13|10
1627813000000|2021-08-01 10:16:40|15644.37|15524.37|15644.49|15524.49|15645.36|15525.36|15644.37|15524.37|9
1627813010000|2021-08-01 10:16:50|15644.48|15524.48|15644.48|15524.48|15644.48|15524.48|15644.14|15524.14|10
1627813020000|2021-08-01 10:17:00|15644.46|15524.46|15642.01|15522.01|15644.46|15524.46|15641.94|15521.94|10
1627813030000|2021-08-01 10:17:10|15641.65|15521.65|15638.28|15518.28|15641.65|15521.65|15638.28|15518.28|9
1627813040000|2021-08-01 10:17:20|15638.29|15518.29|15639.2|15519.2|15639.2|15519.2|15637.75|15517.75|10
1627813050000|2021-08-01 10:17:30|15639.23|15519.23|15639.7|15519.7|15640.09|15520.09|15639.06|15519.06|9
1627813060000|2021-08-01 10:17:40|15639.67|15519.67|15637.13|15517.13|15639.67|15519.67|15637.13|15517.13|10
1627813070000|2021-08-01 10:17:50|15636.81|15516.81|15636.75|15516.75|15637.93|15517.93|15636.64|15516.64|10
1627813080000|2021-08-01 10:18:00|15635.61|15515.61|15637.86|15517.86|15637.86|15517.86|15635.52|15515.52|9
1627813090000|2021-08-01 10:18:10|15637.87|15517.87|15636.49|15516.49|15638.98|15518.98|15636.49|15516.49|10
1627813100000|2021-08-01 10:18:20|15636.36|15516.36|15636.05|15516.05|15636.4|15516.4|15634.94|15514.94|10
1627813110000|2021-08-01 10:18:30|15635.51|15515.51|15630.42|15510.42|15635.51|15515.51|15629.39|15509.39|10
1627813120000|2021-08-01 10:18:40|15630.38|15510.38|15629.48|15509.48|15630.38|15510.38|15629.48|15509.48|10
1627813130000|2021-08-01 10:18:50|15629.26|15509.26|15627.23|15507.23|15629.26|15509.26|15627.23|15507.23|9
1627813140000|2021-08-01 10:19:00|15627.08|15507.08|15624.51|15504.51|15627.08|15507.08|15624.51|15504.51|10
1627813150000|2021-08-01 10:19:10|15625.37|15505.37|15620.5|15500.5|15625.37|15505.37|15620.18|15500.18|10
1627813160000|2021-08-01 10:19:20|15620.59|15500.59|15620.08|15500.08|15620.98|15500.98|15620.03|15500.03|10
1627813170000|2021-08-01 10:19:30|15620.57|15500.57|15623.63|15503.63|15623.63|15503.63|15620.27|15500.27|9
1627813180000|2021-08-01 10:19:40|15623.49|15503.49|15626.08|15506.08|15626.34|15506.34|15623.49|15503.49|10
1627813190000|2021-08-01 10:19:50|15625.49|15505.49|15626.39|15506.39|15626.71|15506.71|15625.49|15505.49|10
1627813200000|2021-08-01 10:20:00|15626.62|15506.62|15628.32|15508.32|15628.32|15508.32|15625.62|15505.62|10
1627813210000|2021-08-01 10:20:10|15628.76|15508.76|15629.71|15509.71|15630.22|15510.22|15628.76|15508.76|10
1627813220000|2021-08-01 10:20:20|15628.36|15508.36|15630.22|15510.22|15630.22|15510.22|15628.36|15508.36|10
1627813230000|2021-08-01 10:20:30|15630.36|15510.36|15628.33|15508.33|15630.36|15510.36|15628.31|15508.31|10
1627813240000|2021-08-01 10:20:40|15628.16|15508.16|15626.29|15506.29|15628.32|15508.32|15626.29|15506.29|9
1627813250000|2021-08-01 10:20:50|15626.42|15506.42|15626.14|15506.14|15626.42|15506.42|15626.05|15506.05|8
1627813260000|2021-08-01 10:21:00|15625.76|15505.76|15624.29|15504.29|15625.78|15505.78|15624.28|15504.28|10
1627813270000|2021-08-01 10:21:10|15624.36|15504.36|15624.16|15504.16|15624.73|15504.73|15623.59|15503.59|10
1627813280000|2021-08-01 10:21:20|15624.58|15504.58|15625.71|15505.71|15626.02|15506.02|15624.58|15504.58|9
1627813290000|2021-08-01 10:21:30|15625.68|15505.68|15627.6|15507.6|15627.6|15507.6|15625.68|15505.68|10
1627813300000|2021-08-01 10:21:40|15627.69|15507.69|15628.23|15508.23|15628.36|15508.36|15627.66|15507.66|10
1627813310000|2021-08-01 10:21:50|15628.58|15508.58|15629.39|15509.39|15629.39|15509.39|15628.54|15508.54|7
1627813320000|2021-08-01 10:22:00|15629.43|15509.43|15629.66|15509.66|15631.14|15511.14|15629.36|15509.36|7
1627813330000|2021-08-01 10:22:10|15629.65|15509.65|15629.41|15509.41|15629.65|15509.65|15629.15|15509.15|9
1627813340000|2021-08-01 10:22:20|15629.52|15509.52|15630.4|15510.4|15630.5|15510.5|15629.25|15509.25|9
1627813350000|2021-08-01 10:22:30|15629.9|15509.9|15628.95|15508.95|15630.1|15510.1|15628.95|15508.95|10
1627813360000|2021-08-01 10:22:40|15628.89|15508.89|15628.26|15508.26|15628.89|15508.89|15628.25|15508.25|10
1627813370000|2021-08-01 10:22:50|15628.1|15508.1|15627.11|15507.11|15628.29|15508.29|15627.11|15507.11|10
1627813380000|2021-08-01 10:23:00|15627.19|15507.19|15627.67|15507.67|15628.1|15508.1|15627.1|15507.1|10
1627813390000|2021-08-01 10:23:10|15627.34|15507.34|15623.89|15503.89|15627.41|15507.41|15623.89|15503.89|10
1627813400000|2021-08-01 10:23:20|15624.12|15504.12|15623.25|15503.25|15624.12|15504.12|15623.25|15503.25|9
1627813410000|2021-08-01 10:23:30|15623.16|15503.16|15623.02|15503.02|15623.33|15503.33|15621.7|15501.7|7
1627813420000|2021-08-01 10:23:40|15622.99|15502.99|15621.24|15501.24|15622.99|15502.99|15621.24|15501.24|10
1627813430000|2021-08-01 10:23:50|15621.45|15501.45|15621.1|15501.1|15621.45|15501.45|15620.03|15500.03|7
1627813440000|2021-08-01 10:24:00|15620.85|15500.85|15617.6|15497.6|15620.85|15500.85|15617.6|15497.6|10
1627813450000|2021-08-01 10:24:10|15617.2|15497.2|15616.96|15496.96|15617.2|15497.2|15615.63|15495.63|10
1627813460000|2021-08-01 10:24:20|15616.69|15496.69|15616.21|15496.21|15616.69|15496.69|15615.11|15495.11|10
1627813470000|2021-08-01 10:24:30|15615.76|15495.76|15611.56|15491.56|15616.54|15496.54|15611.56|15491.56|9
1627813480000|2021-08-01 10:24:40|15611.1|15491.1|15607.72|15487.72|15611.1|15491.1|15607.61|15487.61|10
1627813490000|2021-08-01 10:24:50|15606.07|15486.07|15603.45|15483.45|15606.26|15486.26|15603.45|15483.45|10
1627813500000|2021-08-01 10:25:00|15603.29|15483.29|15604.45|15484.45|15604.45|15484.45|15602.73|15482.73|10
1627813510000|2021-08-01 10:25:10|15604.21|15484.21|15606.43|15486.43|15606.43|15486.43|15604.16|15484.16|10
1627813520000|2021-08-01 10:25:20|15607.3|15487.3|15607.78|15487.78|15608.2|15488.2|15607.15|15487.15|10
1627813530000|2021-08-01 10:25:30|15607.91|15487.91|15604.57|15484.57|15607.91|15487.91|15604.57|15484.57|10
1627813540000|2021-08-01 10:25:40|15605.04|15485.04|15603.64|15483.64|15605.32|15485.32|15603.19|15483.19|10
1627813550000|2021-08-01 10:25:50|15603.94|15483.94|15601.97|15481.97|15604.26|15484.26|15601.93|15481.93|10
1627813560000|2021-08-01 10:26:00|15602.19|15482.19|15600.98|15480.98|15602.4|15482.4|15600.84|15480.84|8
1627813570000|2021-08-01 10:26:10|15600.97|15480.97|15601.73|15481.73|15601.86|15481.86|15600.97|15480.97|10
1627813580000|2021-08-01 10:26:20|15601.91|15481.91|15602.29|15482.29|15602.78|15482.78|15601.75|15481.75|10
1627813590000|2021-08-01 10:26:30|15602.66|15482.66|15604.1|15484.1|15604.12|15484.12|15602.14|15482.14|9
1627813600000|2021-08-01 10:26:40|15604.18|15484.18|15606.27|15486.27|15606.27|15486.27|15604.02|15484.02|10
1627813610000|2021-08-01 10:26:50|15606.53|15486.53|15607.98|15487.98|15608.41|15488.41|15606.53|15486.53|10
1627813620000|2021-08-01 10:27:00|15607.97|15487.97|15606.81|15486.81|15608.15|15488.15|15606.81|15486.81|10
1627813630000|2021-08-01 10:27:10|15605.23|15485.23|15606.49|15486.49|15606.53|15486.53|15605.22|15485.22|9
1627813640000|2021-08-01 10:27:20|15606.46|15486.46|15604.95|15484.95|15606.46|15486.46|15604.68|15484.68|10
1627813650000|2021-08-01 10:27:30|15604.98|15484.98|15603.99|15483.99|15605.64|15485.64|15603.99|15483.99|10
1627813660000|2021-08-01 10:27:40|15604.13|15484.13|15608.34|15488.34|15608.96|15488.96|15604.13|15484.13|10
1627813670000|2021-08-01 10:27:50|15608.04|15488.04|15609.93|15489.93|15609.93|15489.93|15608.04|15488.04|10
1627813680000|2021-08-01 10:28:00|15610.25|15490.25|15610.56|15490.56|15610.56|15490.56|15609.54|15489.54|10
1627813690000|2021-08-01 10:28:10|15610.54|15490.54|15611.8|15491.8|15611.84|15491.84|15610.54|15490.54|10
1627813700000|2021-08-01 10:28:20|15611.86|15491.86|15612.61|15492.61|15612.61|15492.61|15611.86|15491.86|10
1627813710000|2021-08-01 10:28:30|15612.62|15492.62|15610.51|15490.51|15612.62|15492.62|15610.51|15490.51|9
1627813720000|2021-08-01 10:28:40|15611.42|15491.42|15611.54|15491.54|15611.54|15491.54|15611|15491|10
1627813730000|2021-08-01 10:28:50|15610.88|15490.88|15612.4|15492.4|15612.4|15492.4|15610.88|15490.88|8
1627813740000|2021-08-01 10:29:00|15612.3|15492.3|15612.63|15492.63|15612.7|15492.7|15612.26|15492.26|9
1627813750000|2021-08-01 10:29:10|15613.72|15493.72|15614.47|15494.47|15615.31|15495.31|15613.3|15493.3|10
1627813760000|2021-08-01 10:29:20|15614.33|15494.33|15614.11|15494.11|15614.72|15494.72|15614|15494|9
1627813770000|2021-08-01 10:29:30|15614.15|15494.15|15614.22|15494.22|15614.49|15494.49|15613.41|15493.41|10
1627813780000|2021-08-01 10:29:40|15612.93|15492.93|15611.78|15491.78|15613.03|15493.03|15611.49|15491.49|10
1627813790000|2021-08-01 10:29:50|15611.65|15491.65|15611.77|15491.77|15612.2|15492.2|15611.23|15491.23|10
1627813800000|2021-08-01 10:30:00|15611.92|15491.92|15610.17|15490.17|15611.92|15491.92|15610.17|15490.17|10
1627813810000|2021-08-01 10:30:10|15610.42|15490.42|15606.97|15486.97|15610.42|15490.42|15606.97|15486.97|10
1627813820000|2021-08-01 10:30:20|15607.4|15487.4|15607.3|15487.3|15608.64|15488.64|15607.3|15487.3|10
1627813830000|2021-08-01 10:30:30|15607.02|15487.02|15607.27|15487.27|15607.56|15487.56|15606.93|15486.93|9
1627813840000|2021-08-01 10:30:40|15607.2|15487.2|15606|15486|15607.27|15487.27|15606|15486|10
1627813850000|2021-08-01 10:30:50|15605.48|15485.48|15607.88|15487.88|15607.88|15487.88|15604.68|15484.68|10
1627813860000|2021-08-01 10:31:00|15608.09|15488.09|15605.13|15485.13|15608.09|15488.09|15605.13|15485.13|10
1627813870000|2021-08-01 10:31:10|15605.37|15485.37|15607.43|15487.43|15607.43|15487.43|15605.37|15485.37|8
1627813880000|2021-08-01 10:31:20|15607.37|15487.37|15607.14|15487.14|15607.37|15487.37|15606.97|15486.97|10
1627813890000|2021-08-01 10:31:30|15607.35|15487.35|15607.51|15487.51|15607.55|15487.55|15606.18|15486.18|10
1627813900000|2021-08-01 10:31:40|15607.94|15487.94|15610.81|15490.81|15610.81|15490.81|15607.94|15487.94|8
1627813910000|2021-08-01 10:31:50|15610.93|15490.93|15615.96|15495.96|15615.96|15495.96|15610.93|15490.93|10
1627813920000|2021-08-01 10:32:00|15615.99|15495.99|15619.48|15499.48|15619.48|15499.48|15615.99|15495.99|10
1627813930000|2021-08-01 10:32:10|15620.14|15500.14|15622.33|15502.33|15622.33|15502.33|15620.03|15500.03|9
1627813940000|2021-08-01 10:32:20|15622.49|15502.49|15622.11|15502.11|15622.85|15502.85|15621.59|15501.59|10
1627813950000|2021-08-01 10:32:30|15622.32|15502.32|15624.59|15504.59|15624.59|15504.59|15622.32|15502.32|8
1627813960000|2021-08-01 10:32:40|15626|15506|15627.25|15507.25|15627.55|15507.55|15626|15506|10
1627813970000|2021-08-01 10:32:50|15627.28|15507.28|15625.38|15505.38|15627.28|15507.28|15625.07|15505.07|10
1627813980000|2021-08-01 10:33:00|15625.31|15505.31|15621.09|15501.09|15625.65|15505.65|15621.09|15501.09|10
1627813990000|2021-08-01 10:33:10|15621|15501|15616.07|15496.07|15621|15501|15616.07|15496.07|10
1627814000000|2021-08-01 10:33:20|15615.85|15495.85|15615.3|15495.3|15616.8|15496.8|15615.3|15495.3|9
1627814010000|2021-08-01 10:33:30|15614.42|15494.42|15612.69|15492.69|15614.45|15494.45|15612.49|15492.49|9
1627814020000|2021-08-01 10:33:40|15612.09|15492.09|15610.92|15490.92|15613.28|15493.28|15610.92|15490.92|10
1627814030000|2021-08-01 10:33:50|15610.82|15490.82|15607.64|15487.64|15610.82|15490.82|15607.64|15487.64|8
1627814040000|2021-08-01 10:34:00|15606.55|15486.55|15606.38|15486.38|15606.96|15486.96|15606.22|15486.22|10
1627814050000|2021-08-01 10:34:10|15606.37|15486.37|15604.94|15484.94|15606.45|15486.45|15604.94|15484.94|10
1627814060000|2021-08-01 10:34:20|15604.96|15484.96|15601.76|15481.76|15604.96|15484.96|15601.76|15481.76|9
1627814070000|2021-08-01 10:34:30|15601.42|15481.42|15600.85|15480.85|15601.52|15481.52|15600.85|15480.85|9
1627814080000|2021-08-01 10:34:40|15599.93|15479.93|15597.75|15477.75|15599.93|15479.93|15597.75|15477.75|10
1627814090000|2021-08-01 10:34:50|15597.93|15477.93|15598.4|15478.4|15599.5|15479.5|15597.93|15477.93|9
1627814100000|2021-08-01 10:35:00|15598.55|15478.55|15597.71|15477.71|15598.83|15478.83|15597.68|15477.68|9
1627814110000|2021-08-01 10:35:10|15598.8|15478.8|15598.09|15478.09|15599.85|15479.85|15597.92|15477.92|10
1627814120000|2021-08-01 10:35:20|15598.12|15478.12|15598.36|15478.36|15598.36|15478.36|15597.78|15477.78|9
1627814130000|2021-08-01 10:35:30|15598.47|15478.47|15598.32|15478.32|15598.57|15478.57|15598.16|15478.16|9
1627814140000|2021-08-01 10:35:40|15597.81|15477.81|15594.37|15474.37|15597.81|15477.81|15594.37|15474.37|9
1627814150000|2021-08-01 10:35:50|15591.99|15471.99|15593.18|15473.18|15593.18|15473.18|15588.46|15468.46|10
1627814160000|2021-08-01 10:36:00|15593.57|15473.57|15596.28|15476.28|15596.28|15476.28|15593.57|15473.57|10
1627814170000|2021-08-01 10:36:10|15596.44|15476.44|15591.56|15471.56|15596.44|15476.44|15591.5|15471.5|10
1627814180000|2021-08-01 10:36:20|15591.34|15471.34|15591.33|15471.33|15591.38|15471.38|15590.69|15470.69|10
1627814190000|2021-08-01 10:36:30|15591.53|15471.53|15591.44|15471.44|15591.53|15471.53|15591.23|15471.23|9
1627814200000|2021-08-01 10:36:40|15592.5|15472.5|15594.39|15474.39|15594.39|15474.39|15592.42|15472.42|10
1627814210000|2021-08-01 10:36:50|15594.41|15474.41|15593.93|15473.93|15594.41|15474.41|15593.79|15473.79|9
1627814220000|2021-08-01 10:37:00|15594.17|15474.17|15593.69|15473.69|15594.52|15474.52|15593.48|15473.48|10
1627814230000|2021-08-01 10:37:10|15593.71|15473.71|15593.5|15473.5|15594.7|15474.7|15593.33|15473.33|9
1627814240000|2021-08-01 10:37:20|15593.62|15473.62|15597.55|15477.55|15597.55|15477.55|15593.62|15473.62|10
1627814250000|2021-08-01 10:37:30|15597.6|15477.6|15597.51|15477.51|15598.09|15478.09|15597.4|15477.4|9
1627814260000|2021-08-01 10:37:40|15597.72|15477.72|15595.22|15475.22|15597.72|15477.72|15595.22|15475.22|10
1627814270000|2021-08-01 10:37:50|15595.29|15475.29|15597.03|15477.03|15597.03|15477.03|15595.29|15475.29|10
1627814280000|2021-08-01 10:38:00|15596.8|15476.8|15597.52|15477.52|15597.65|15477.65|15596.75|15476.75|9
1627814290000|2021-08-01 10:38:10|15597.38|15477.38|15597.81|15477.81|15597.81|15477.81|15597.16|15477.16|8
1627814300000|2021-08-01 10:38:20|15598.06|15478.06|15598.57|15478.57|15599.26|15479.26|15598.06|15478.06|10
1627814310000|2021-08-01 10:38:30|15598.65|15478.65|15599.3|15479.3|15599.34|15479.34|15598.42|15478.42|9
1627814320000|2021-08-01 10:38:40|15599.27|15479.27|15599.78|15479.78|15599.78|15479.78|15599.25|15479.25|8
1627814330000|2021-08-01 10:38:50|15599.72|15479.72|15600.49|15480.49|15600.49|15480.49|15599.72|15479.72|8
1627814340000|2021-08-01 10:39:00|15600.46|15480.46|15600.52|15480.52|15600.94|15480.94|15600.45|15480.45|10
1627814350000|2021-08-01 10:39:10|15600.12|15480.12|15598.93|15478.93|15600.12|15480.12|15598.69|15478.69|7
1627814360000|2021-08-01 10:39:20|15598.8|15478.8|15597.75|15477.75|15598.94|15478.94|15597.75|15477.75|10
1627814370000|2021-08-01 10:39:30|15597.71|15477.71|15597.61|15477.61|15597.84|15477.84|15596.76|15476.76|8
1627814380000|2021-08-01 10:39:40|15597.69|15477.69|15596.83|15476.83|15597.69|15477.69|15596.73|15476.73|8
1627814390000|2021-08-01 10:39:50|15596.54|15476.54|15594.6|15474.6|15596.54|15476.54|15594.06|15474.06|10
1627814400000|2021-08-01 10:40:00|15594.5|15474.5|15592.45|15472.45|15594.5|15474.5|15592.45|15472.45|10
1627814410000|2021-08-01 10:40:10|15592.39|15472.39|15593.17|15473.17|15593.17|15473.17|15592.08|15472.08|8
1627814420000|2021-08-01 10:40:20|15593.89|15473.89|15600.9|15480.9|15600.9|15480.9|15593.89|15473.89|10
1627814430000|2021-08-01 10:40:30|15601.16|15481.16|15602.84|15482.84|15603.78|15483.78|15601.16|15481.16|8
1627814440000|2021-08-01 10:40:40|15603.12|15483.12|15601.27|15481.27|15603.12|15483.12|15601.22|15481.22|10
1627814450000|2021-08-01 10:40:50|15601.22|15481.22|15601.86|15481.86|15601.86|15481.86|15601.16|15481.16|10
1627814460000|2021-08-01 10:41:00|15602.02|15482.02|15603.26|15483.26|15603.4|15483.4|15601.85|15481.85|9
1627814470000|2021-08-01 10:41:10|15603.38|15483.38|15602.6|15482.6|15603.38|15483.38|15602.24|15482.24|10
1627814480000|2021-08-01 10:41:20|15602.61|15482.61|15602.78|15482.78|15603.15|15483.15|15602.53|15482.53|10
1627814490000|2021-08-01 10:41:30|15602.75|15482.75|15606.22|15486.22|15606.22|15486.22|15602.75|15482.75|10
1627814500000|2021-08-01 10:41:40|15606.81|15486.81|15608.7|15488.7|15608.7|15488.7|15606.81|15486.81|9
1627814510000|2021-08-01 10:41:50|15608.71|15488.71|15608.18|15488.18|15608.71|15488.71|15607.99|15487.99|9
1627814520000|2021-08-01 10:42:00|15608.83|15488.83|15610.44|15490.44|15610.49|15490.49|15608.83|15488.83|8
1627814530000|2021-08-01 10:42:10|15610.59|15490.59|15610.16|15490.16|15610.92|15490.92|15609.96|15489.96|10
1627814540000|2021-08-01 10:42:20|15610.17|15490.17|15609.67|15489.67|15610.2|15490.2|15609.67|15489.67|10
1627814550000|2021-08-01 10:42:30|15609.48|15489.48|15610.06|15490.06|15610.06|15490.06|15608.99|15488.99|10
1627814560000|2021-08-01 10:42:40|15610.01|15490.01|15608.59|15488.59|15610.02|15490.02|15608.56|15488.56|10
1627814570000|2021-08-01 10:42:50|15608.61|15488.61|15606.56|15486.56|15608.61|15488.61|15606.56|15486.56|10
1627814580000|2021-08-01 10:43:00|15606.99|15486.99|15606.97|15486.97|15607.08|15487.08|15606.04|15486.04|9
1627814590000|2021-08-01 10:43:10|15606.86|15486.86|15606.05|15486.05|15607.13|15487.13|15605.99|15485.99|9
1627814600000|2021-08-01 10:43:20|15604.88|15484.88|15603.6|15483.6|15604.88|15484.88|15603.6|15483.6|9
1627814610000|2021-08-01 10:43:30|15602.82|15482.82|15602.89|15482.89|15602.89|15482.89|15601.74|15481.74|7
1627814620000|2021-08-01 10:43:40|15602.79|15482.79|15602.73|15482.73|15603.06|15483.06|15602.73|15482.73|10
1627814630000|2021-08-01 10:43:50|15602.61|15482.61|15601.86|15481.86|15602.83|15482.83|15601.86|15481.86|8
1627814640000|2021-08-01 10:44:00|15601.63|15481.63|15601.6|15481.6|15601.73|15481.73|15601.45|15481.45|9
1627814650000|2021-08-01 10:44:10|15601.48|15481.48|15599.03|15479.03|15601.48|15481.48|15598.9|15478.9|9
1627814660000|2021-08-01 10:44:20|15598.68|15478.68|15595.14|15475.14|15598.68|15478.68|15595.14|15475.14|10
1627814670000|2021-08-01 10:44:30|15595.25|15475.25|15592.08|15472.08|15595.25|15475.25|15591.95|15471.95|10
1627814680000|2021-08-01 10:44:40|15591.46|15471.46|15588.11|15468.11|15591.46|15471.46|15588.11|15468.11|8
1627814690000|2021-08-01 10:44:50|15587.7|15467.7|15586.02|15466.02|15587.94|15467.94|15585.67|15465.67|10
1627814700000|2021-08-01 10:45:00|15586.14|15466.14|15586.43|15466.43|15586.75|15466.75|15585.9|15465.9|9
1627814710000|2021-08-01 10:45:10|15586.66|15466.66|15587.69|15467.69|15587.78|15467.78|15586.49|15466.49|10
1627814720000|2021-08-01 10:45:20|15588.46|15468.46|15588.89|15468.89|15589.73|15469.73|15588.46|15468.46|9
1627814730000|2021-08-01 10:45:30|15588.76|15468.76|15592.03|15472.03|15592.28|15472.28|15588.76|15468.76|10
1627814740000|2021-08-01 10:45:40|15592.09|15472.09|15592.26|15472.26|15592.53|15472.53|15591.38|15471.38|10
1627814750000|2021-08-01 10:45:50|15592.19|15472.19|15594.15|15474.15|15594.15|15474.15|15592.19|15472.19|9
1627814760000|2021-08-01 10:46:00|15593.02|15473.02|15595.07|15475.07|15595.07|15475.07|15593.02|15473.02|10
1627814770000|2021-08-01 10:46:10|15593.47|15473.47|15592.04|15472.04|15593.47|15473.47|15592.01|15472.01|8
1627814780000|2021-08-01 10:46:20|15592.12|15472.12|15592.26|15472.26|15592.51|15472.51|15592.11|15472.11|8
1627814790000|2021-08-01 10:46:30|15592.27|15472.27|15593.11|15473.11|15593.26|15473.26|15591.85|15471.85|10
1627814800000|2021-08-01 10:46:40|15593.47|15473.47|15593.71|15473.71|15593.88|15473.88|15593.41|15473.41|7
1627814810000|2021-08-01 10:46:50|15593.94|15473.94|15593.77|15473.77|15593.99|15473.99|15593.43|15473.43|10
1627814820000|2021-08-01 10:47:00|15594.04|15474.04|15592.51|15472.51|15594.04|15474.04|15592.51|15472.51|10
1627814830000|2021-08-01 10:47:10|15592.57|15472.57|15592.82|15472.82|15593.77|15473.77|15592.47|15472.47|10
1627814840000|2021-08-01 10:47:20|15592.56|15472.56|15591.35|15471.35|15592.63|15472.63|15591.35|15471.35|8
1627814850000|2021-08-01 10:47:30|15591.33|15471.33|15590.68|15470.68|15591.75|15471.75|15590.68|15470.68|10
1627814860000|2021-08-01 10:47:40|15591.23|15471.23|15592.72|15472.72|15592.72|15472.72|15591.23|15471.23|9
1627814870000|2021-08-01 10:47:50|15592.71|15472.71|15593.89|15473.89|15593.89|15473.89|15592.53|15472.53|7
1627814880000|2021-08-01 10:48:00|15593.3|15473.3|15595.38|15475.38|15595.38|15475.38|15593.3|15473.3|10
1627814890000|2021-08-01 10:48:10|15595.5|15475.5|15597.33|15477.33|15597.38|15477.38|15595.5|15475.5|10
1627814900000|2021-08-01 10:48:20|15597.55|15477.55|15597.79|15477.79|15598.06|15478.06|15596.83|15476.83|9
1627814910000|2021-08-01 10:48:30|15597.62|15477.62|15599.82|15479.82|15599.82|15479.82|15597.62|15477.62|10
1627814920000|2021-08-01 10:48:40|15600.96|15480.96|15601.39|15481.39|15601.39|15481.39|15600.6|15480.6|9
1627814930000|2021-08-01 10:48:50|15601.37|15481.37|15602.97|15482.97|15602.97|15482.97|15601.35|15481.35|10
1627814940000|2021-08-01 10:49:00|15603.29|15483.29|15604.61|15484.61|15606.33|15486.33|15603.29|15483.29|10
1627814950000|2021-08-01 10:49:10|15604.34|15484.34|15601.92|15481.92|15604.34|15484.34|15601.92|15481.92|10
1627814960000|2021-08-01 10:49:20|15602.04|15482.04|15603.13|15483.13|15603.13|15483.13|15601.54|15481.54|10
1627814970000|2021-08-01 10:49:30|15603.2|15483.2|15601.21|15481.21|15603.2|15483.2|15601.21|15481.21|10
1627814980000|2021-08-01 10:49:40|15601.09|15481.09|15602.14|15482.14|15602.17|15482.17|15600.99|15480.99|10
1627814990000|2021-08-01 10:49:50|15602.02|15482.02|15602.24|15482.24|15602.24|15482.24|15601.2|15481.2|10
1627815000000|2021-08-01 10:50:00|15602.31|15482.31|15601.74|15481.74|15602.53|15482.53|15601.74|15481.74|9
1627815010000|2021-08-01 10:50:10|15601.75|15481.75|15602.16|15482.16|15603.34|15483.34|15601.75|15481.75|9
1627815020000|2021-08-01 10:50:20|15602.54|15482.54|15602.45|15482.45|15602.63|15482.63|15602.42|15482.42|10
1627815030000|2021-08-01 10:50:30|15602.96|15482.96|15601.93|15481.93|15602.96|15482.96|15601.71|15481.71|8
1627815040000|2021-08-01 10:50:40|15601.95|15481.95|15602.49|15482.49|15602.49|15482.49|15601.95|15481.95|9
1627815050000|2021-08-01 10:50:50|15603.65|15483.65|15604.01|15484.01|15604.01|15484.01|15603.65|15483.65|5
1627815060000|2021-08-01 10:51:00|15604.02|15484.02|15601.5|15481.5|15604.07|15484.07|15601.42|15481.42|10
1627815070000|2021-08-01 10:51:10|15601.55|15481.55|15600.28|15480.28|15601.55|15481.55|15600.28|15480.28|10
1627815080000|2021-08-01 10:51:20|15599.57|15479.57|15597|15477|15599.57|15479.57|15597|15477|10
1627815090000|2021-08-01 10:51:30|15596.8|15476.8|15595.56|15475.56|15596.8|15476.8|15595.5|15475.5|8
1627815100000|2021-08-01 10:51:40|15595.99|15475.99|15594.05|15474.05|15595.99|15475.99|15593.73|15473.73|10
1627815110000|2021-08-01 10:51:50|15593.89|15473.89|15593.34|15473.34|15593.89|15473.89|15592.96|15472.96|9
1627815120000|2021-08-01 10:52:00|15593.13|15473.13|15592.09|15472.09|15593.13|15473.13|15592.08|15472.08|10
1627815130000|2021-08-01 10:52:10|15591.69|15471.69|15585.45|15465.45|15591.69|15471.69|15585.45|15465.45|10
1627815140000|2021-08-01 10:52:20|15585.33|15465.33|15585.8|15465.8|15585.84|15465.84|15585.33|15465.33|10
1627815150000|2021-08-01 10:52:30|15585.6|15465.6|15583.57|15463.57|15586.1|15466.1|15583.03|15463.03|10
1627815160000|2021-08-01 10:52:40|15583.13|15463.13|15579.74|15459.74|15583.13|15463.13|15579.74|15459.74|10
1627815170000|2021-08-01 10:52:50|15579.24|15459.24|15575.33|15455.33|15579.24|15459.24|15575.33|15455.33|10
1627815180000|2021-08-01 10:53:00|15575.3|15455.3|15575.67|15455.67|15575.67|15455.67|15575.11|15455.11|9
1627815190000|2021-08-01 10:53:10|15575.65|15455.65|15572.67|15452.67|15575.65|15455.65|15572.67|15452.67|8
1627815200000|2021-08-01 10:53:20|15572.31|15452.31|15572.18|15452.18|15572.61|15452.61|15571.57|15451.57|9
1627815210000|2021-08-01 10:53:30|15572.07|15452.07|15572.85|15452.85|15572.85|15452.85|15571.36|15451.36|9
1627815220000|2021-08-01 10:53:40|15572.88|15452.88|15574.2|15454.2|15574.24|15454.24|15572.52|15452.52|10
1627815230000|2021-08-01 10:53:50|15573.74|15453.74|15571.26|15451.26|15573.74|15453.74|15571.26|15451.26|10
1627815240000|2021-08-01 10:54:00|15570.26|15450.26|15568.55|15448.55|15570.26|15450.26|15568.45|15448.45|10
1627815250000|2021-08-01 10:54:10|15568.11|15448.11|15563.98|15443.98|15568.11|15448.11|15563.98|15443.98|10
1627815260000|2021-08-01 10:54:20|15563.69|15443.69|15564.27|15444.27|15565.24|15445.24|15563.69|15443.69|10
1627815270000|2021-08-01 10:54:30|15563.12|15443.12|15560.68|15440.68|15564.53|15444.53|15560.68|15440.68|10
1627815280000|2021-08-01 10:54:40|15560.73|15440.73|15555.65|15435.65|15560.73|15440.73|15555.65|15435.65|10
1627815290000|2021-08-01 10:54:50|15553.95|15433.95|15545.98|15425.98|15553.95|15433.95|15545.84|15425.84|10
1627815300000|2021-08-01 10:55:00|15545.54|15425.54|15545.72|15425.72|15546.41|15426.41|15545.53|15425.53|10
1627815310000|2021-08-01 10:55:10|15545.96|15425.96|15534.67|15414.67|15545.96|15425.96|15534.67|15414.67|10
1627815320000|2021-08-01 10:55:20|15533.59|15413.59|15515.72|15395.72|15533.59|15413.59|15515.72|15395.72|10
1627815330000|2021-08-01 10:55:30|15513.18|15393.18|15492.4|15372.4|15513.18|15393.18|15492.4|15372.4|10
1627815340000|2021-08-01 10:55:40|15482.06|15362.06|15472.95|15352.95|15482.06|15362.06|15471.76|15351.76|10
1627815350000|2021-08-01 10:55:50|15472.06|15352.06|15475.12|15355.12|15476.43|15356.43|15472.06|15352.06|10
1627815360000|2021-08-01 10:56:00|15474.77|15354.77|15478.51|15358.51|15479.82|15359.82|15474.63|15354.63|10
1627815370000|2021-08-01 10:56:10|15480.06|15360.06|15481.2|15361.2|15481.2|15361.2|15480.06|15360.06|9
1627815380000|2021-08-01 10:56:20|15481.38|15361.38|15485.36|15365.36|15485.36|15365.36|15481.38|15361.38|8
1627815390000|2021-08-01 10:56:30|15485.77|15365.77|15490.03|15370.03|15490.08|15370.08|15485.77|15365.77|10
1627815400000|2021-08-01 10:56:40|15490.12|15370.12|15490.46|15370.46|15491.03|15371.03|15489.14|15369.14|10
1627815410000|2021-08-01 10:56:50|15490.68|15370.68|15490.88|15370.88|15490.88|15370.88|15489.36|15369.36|10
1627815420000|2021-08-01 10:57:00|15490.37|15370.37|15488.07|15368.07|15490.78|15370.78|15488.07|15368.07|10
1627815430000|2021-08-01 10:57:10|15487.57|15367.57|15481.47|15361.47|15487.57|15367.57|15481.47|15361.47|10
1627815440000|2021-08-01 10:57:20|15481.65|15361.65|15476.58|15356.58|15481.65|15361.65|15476.58|15356.58|9
1627815450000|2021-08-01 10:57:30|15475.83|15355.83|15473.87|15353.87|15475.83|15355.83|15473.87|15353.87|10
1627815460000|2021-08-01 10:57:40|15473.74|15353.74|15474.27|15354.27|15474.57|15354.57|15473.26|15353.26|9
1627815470000|2021-08-01 10:57:50|15474.19|15354.19|15470.61|15350.61|15474.19|15354.19|15469.72|15349.72|9
1627815480000|2021-08-01 10:58:00|15470.72|15350.72|15475.83|15355.83|15476.36|15356.36|15470.72|15350.72|10
1627815490000|2021-08-01 10:58:10|15476.16|15356.16|15479.05|15359.05|15479.05|15359.05|15476.16|15356.16|10
1627815500000|2021-08-01 10:58:20|15480.64|15360.64|15481.89|15361.89|15482.56|15362.56|15480.64|15360.64|10
1627815510000|2021-08-01 10:58:30|15482.68|15362.68|15484.94|15364.94|15485.22|15365.22|15482.54|15362.54|10
1627815520000|2021-08-01 10:58:40|15484.96|15364.96|15485.49|15365.49|15486.12|15366.12|15484.9|15364.9|9
1627815530000|2021-08-01 10:58:50|15484.3|15364.3|15484.53|15364.53|15485.25|15365.25|15484.3|15364.3|10
1627815540000|2021-08-01 10:59:00|15483.92|15363.92|15482.83|15362.83|15483.92|15363.92|15482.64|15362.64|10
1627815550000|2021-08-01 10:59:10|15482.51|15362.51|15484.36|15364.36|15484.64|15364.64|15482.1|15362.1|9
1627815560000|2021-08-01 10:59:20|15484.39|15364.39|15487.99|15367.99|15489.01|15369.01|15484.39|15364.39|10
1627815570000|2021-08-01 10:59:30|15488.07|15368.07|15488.79|15368.79|15488.79|15368.79|15487.72|15367.72|10
1627815580000|2021-08-01 10:59:40|15489.3|15369.3|15491.79|15371.79|15491.79|15371.79|15489.3|15369.3|10
1627815590000|2021-08-01 10:59:50|15493.37|15373.37|15503.9|15383.9|15503.9|15383.9|15493.37|15373.37|10
1627815600000|2021-08-01 11:00:00|15505.48|15385.48|15504.32|15384.32|15508.4|15388.4|15504.32|15384.32|10
1627815610000|2021-08-01 11:00:10|15502.81|15382.81|15497.97|15377.97|15502.81|15382.81|15497.71|15377.71|10
1627815620000|2021-08-01 11:00:20|15497.89|15377.89|15504.76|15384.76|15506.46|15386.46|15497.89|15377.89|10
1627815630000|2021-08-01 11:00:30|15506.56|15386.56|15515.27|15395.27|15516.5|15396.5|15506.56|15386.56|10
1627815640000|2021-08-01 11:00:40|15515.37|15395.37|15520.3|15400.3|15520.55|15400.55|15514.48|15394.48|10
1627815650000|2021-08-01 11:00:50|15520.89|15400.89|15522|15402|15522|15402|15520.54|15400.54|10
1627815660000|2021-08-01 11:01:00|15522.33|15402.33|15524.85|15404.85|15525.17|15405.17|15522.33|15402.33|10
1627815670000|2021-08-01 11:01:10|15524.96|15404.96|15523.63|15403.63|15525.25|15405.25|15522.98|15402.98|10
1627815680000|2021-08-01 11:01:20|15523.89|15403.89|15526.38|15406.38|15526.38|15406.38|15523.89|15403.89|9
1627815690000|2021-08-01 11:01:30|15527.02|15407.02|15533.39|15413.39|15533.39|15413.39|15527.02|15407.02|10
1627815700000|2021-08-01 11:01:40|15533.34|15413.34|15532.61|15412.61|15533.37|15413.37|15531.81|15411.81|10
1627815710000|2021-08-01 11:01:50|15533.35|15413.35|15538.77|15418.77|15538.77|15418.77|15533.23|15413.23|10
1627815720000|2021-08-01 11:02:00|15539.48|15419.48|15544.25|15424.25|15544.25|15424.25|15539.48|15419.48|10
1627815730000|2021-08-01 11:02:10|15544.24|15424.24|15542.52|15422.52|15544.24|15424.24|15542.35|15422.35|10
1627815740000|2021-08-01 11:02:20|15542.49|15422.49|15542.83|15422.83|15542.83|15422.83|15541.95|15421.95|10
1627815750000|2021-08-01 11:02:30|15543.16|15423.16|15545.37|15425.37|15545.54|15425.54|15543.16|15423.16|10
1627815760000|2021-08-01 11:02:40|15545.35|15425.35|15545.97|15425.97|15546.2|15426.2|15545.35|15425.35|9
1627815770000|2021-08-01 11:02:50|15546.23|15426.23|15545.54|15425.54|15546.31|15426.31|15544.64|15424.64|10
1627815780000|2021-08-01 11:03:00|15545.34|15425.34|15546.27|15426.27|15546.69|15426.69|15545.29|15425.29|10
1627815790000|2021-08-01 11:03:10|15545.76|15425.76|15544.75|15424.75|15546.68|15426.68|15544.75|15424.75|10
1627815800000|2021-08-01 11:03:20|15545.3|15425.3|15544.13|15424.13|15545.34|15425.34|15543.8|15423.8|10
1627815810000|2021-08-01 11:03:30|15544.79|15424.79|15545.86|15425.86|15545.86|15425.86|15544.62|15424.62|9
1627815820000|2021-08-01 11:03:40|15546.51|15426.51|15543.79|15423.79|15546.51|15426.51|15543.79|15423.79|10
1627815830000|2021-08-01 11:03:50|15544.09|15424.09|15540.73|15420.73|15544.09|15424.09|15540.73|15420.73|10
1627815840000|2021-08-01 11:04:00|15540.35|15420.35|15537.9|15417.9|15540.35|15420.35|15537.9|15417.9|10
1627815850000|2021-08-01 11:04:10|15536.61|15416.61|15529.16|15409.16|15536.61|15416.61|15529.16|15409.16|10
1627815860000|2021-08-01 11:04:20|15528.67|15408.67|15524.98|15404.98|15528.67|15408.67|15524.98|15404.98|10
1627815870000|2021-08-01 11:04:30|15524.08|15404.08|15522.82|15402.82|15524.08|15404.08|15521.01|15401.01|10
1627815880000|2021-08-01 11:04:40|15522.91|15402.91|15523.56|15403.56|15523.69|15403.69|15522.9|15402.9|10
1627815890000|2021-08-01 11:04:50|15523.68|15403.68|15520.43|15400.43|15523.77|15403.77|15520.43|15400.43|9
1627815900000|2021-08-01 11:05:00|15520.45|15400.45|15522.66|15402.66|15522.66|15402.66|15520.03|15400.03|10
1627815910000|2021-08-01 11:05:10|15522.72|15402.72|15526.34|15406.34|15526.34|15406.34|15522.72|15402.72|9
1627815920000|2021-08-01 11:05:20|15526.59|15406.59|15525.82|15405.82|15526.59|15406.59|15525.15|15405.15|10
1627815930000|2021-08-01 11:05:30|15525.95|15405.95|15524.75|15404.75|15525.95|15405.95|15524.75|15404.75|9
1627815940000|2021-08-01 11:05:40|15524.82|15404.82|15524.78|15404.78|15525.09|15405.09|15524.06|15404.06|10
1627815950000|2021-08-01 11:05:50|15524.99|15404.99|15524.55|15404.55|15526.59|15406.59|15524.55|15404.55|9
1627815960000|2021-08-01 11:06:00|15523.92|15403.92|15523.04|15403.04|15523.92|15403.92|15522.55|15402.55|10
1627815970000|2021-08-01 11:06:10|15523.15|15403.15|15523.99|15403.99|15524.37|15404.37|15523.12|15403.12|10
1627815980000|2021-08-01 11:06:20|15522.71|15402.71|15523.46|15403.46|15524.22|15404.22|15522.71|15402.71|10
1627815990000|2021-08-01 11:06:30|15523.64|15403.64|15524.63|15404.63|15524.68|15404.68|15523.64|15403.64|8
1627816000000|2021-08-01 11:06:40|15523.61|15403.61|15524.44|15404.44|15524.44|15404.44|15523.36|15403.36|10
1627816010000|2021-08-01 11:06:50|15524.24|15404.24|15524.69|15404.69|15524.69|15404.69|15523.71|15403.71|10
1627816020000|2021-08-01 11:07:00|15524.97|15404.97|15528.15|15408.15|15528.15|15408.15|15524.97|15404.97|10
1627816030000|2021-08-01 11:07:10|15528.25|15408.25|15532.57|15412.57|15532.57|15412.57|15528.25|15408.25|10
1627816040000|2021-08-01 11:07:20|15532.59|15412.59|15533.12|15413.12|15533.26|15413.26|15532.52|15412.52|10
1627816050000|2021-08-01 11:07:30|15531.88|15411.88|15533.41|15413.41|15533.41|15413.41|15531.88|15411.88|10
1627816060000|2021-08-01 11:07:40|15533.19|15413.19|15535.73|15415.73|15535.73|15415.73|15533.19|15413.19|10
1627816070000|2021-08-01 11:07:50|15536.29|15416.29|15537.66|15417.66|15537.66|15417.66|15536.18|15416.18|9
1627816080000|2021-08-01 11:08:00|15537.63|15417.63|15535.73|15415.73|15538.07|15418.07|15534.99|15414.99|10
1627816090000|2021-08-01 11:08:10|15534.52|15414.52|15535.92|15415.92|15536.6|15416.6|15534.26|15414.26|8
1627816100000|2021-08-01 11:08:20|15535.79|15415.79|15535.14|15415.14|15535.99|15415.99|15535.14|15415.14|9
1627816110000|2021-08-01 11:08:30|15535.09|15415.09|15534.08|15414.08|15535.19|15415.19|15534.08|15414.08|8
1627816120000|2021-08-01 11:08:40|15533.79|15413.79|15531.96|15411.96|15534|15414|15531.96|15411.96|10
1627816130000|2021-08-01 11:08:50|15531.99|15411.99|15527.77|15407.77|15531.99|15411.99|15527.77|15407.77|9
1627816140000|2021-08-01 11:09:00|15527.83|15407.83|15526.6|15406.6|15527.83|15407.83|15526.6|15406.6|8
1627816150000|2021-08-01 11:09:10|15526.14|15406.14|15522.31|15402.31|15526.14|15406.14|15521.87|15401.87|10
1627816160000|2021-08-01 11:09:20|15522.13|15402.13|15523.73|15403.73|15523.76|15403.76|15521.97|15401.97|10
1627816170000|2021-08-01 11:09:30|15523.88|15403.88|15520.2|15400.2|15523.88|15403.88|15520.11|15400.11|10
1627816180000|2021-08-01 11:09:40|15519.29|15399.29|15519.09|15399.09|15519.63|15399.63|15519.09|15399.09|8
1627816190000|2021-08-01 11:09:50|15519.12|15399.12|15515.04|15395.04|15519.12|15399.12|15515.04|15395.04|10
1627816200000|2021-08-01 11:10:00|15514.66|15394.66|15512.8|15392.8|15514.66|15394.66|15512.06|15392.06|10
1627816210000|2021-08-01 11:10:10|15512.77|15392.77|15513.32|15393.32|15513.32|15393.32|15511.56|15391.56|10
1627816220000|2021-08-01 11:10:20|15513.45|15393.45|15510.73|15390.73|15513.45|15393.45|15510.73|15390.73|10
1627816230000|2021-08-01 11:10:30|15510.04|15390.04|15507.14|15387.14|15510.04|15390.04|15507.09|15387.09|10
1627816240000|2021-08-01 11:10:40|15507.07|15387.07|15507.08|15387.08|15507.12|15387.12|15506.9|15386.9|9
1627816250000|2021-08-01 11:10:50|15507.33|15387.33|15506.11|15386.11|15507.33|15387.33|15506.01|15386.01|10
1627816260000|2021-08-01 11:11:00|15505.01|15385.01|15503.82|15383.82|15505.38|15385.38|15503.77|15383.77|10
1627816270000|2021-08-01 11:11:10|15503.76|15383.76|15501.37|15381.37|15503.95|15383.95|15501.37|15381.37|10
1627816280000|2021-08-01 11:11:20|15500.35|15380.35|15492.67|15372.67|15500.35|15380.35|15492.67|15372.67|10
1627816290000|2021-08-01 11:11:30|15492.19|15372.19|15493.47|15373.47|15493.97|15373.97|15490.66|15370.66|10
1627816300000|2021-08-01 11:11:40|15492.68|15372.68|15487.74|15367.74|15492.87|15372.87|15487.45|15367.45|10
1627816310000|2021-08-01 11:11:50|15487.32|15367.32|15485.44|15365.44|15488.1|15368.1|15485.44|15365.44|10
1627816320000|2021-08-01 11:12:00|15484.98|15364.98|15481.85|15361.85|15485.07|15365.07|15481.81|15361.81|9
1627816330000|2021-08-01 11:12:10|15483|15363|15480.85|15360.85|15483|15363|15480.8|15360.8|10
1627816340000|2021-08-01 11:12:20|15480.66|15360.66|15480.29|15360.29|15481.47|15361.47|15479.7|15359.7|10
1627816350000|2021-08-01 11:12:30|15480.25|15360.25|15479.2|15359.2|15480.72|15360.72|15479.2|15359.2|10
1627816360000|2021-08-01 11:12:40|15478.63|15358.63|15472.02|15352.02|15478.63|15358.63|15472.02|15352.02|10
1627816370000|2021-08-01 11:12:50|15470.49|15350.49|15458.88|15338.88|15470.49|15350.49|15458.88|15338.88|10
1627816380000|2021-08-01 11:13:00|15456.62|15336.62|15451.36|15331.36|15456.62|15336.62|15451.36|15331.36|10
1627816390000|2021-08-01 11:13:10|15451.6|15331.6|15448.13|15328.13|15451.6|15331.6|15448.05|15328.05|10
1627816400000|2021-08-01 11:13:20|15448.1|15328.1|15452.54|15332.54|15452.54|15332.54|15448.1|15328.1|10
1627816410000|2021-08-01 11:13:30|15450.92|15330.92|15451.48|15331.48|15451.61|15331.61|15450.92|15330.92|9
1627816420000|2021-08-01 11:13:40|15450.57|15330.57|15451.58|15331.58|15452.07|15332.07|15450.57|15330.57|10
1627816430000|2021-08-01 11:13:50|15451.6|15331.6|15450.84|15330.84|15452.25|15332.25|15450.61|15330.61|10
1627816440000|2021-08-01 11:14:00|15452.23|15332.23|15451.07|15331.07|15452.23|15332.23|15449.7|15329.7|10
1627816450000|2021-08-01 11:14:10|15450.68|15330.68|15455.77|15335.77|15455.77|15335.77|15450.18|15330.18|10
1627816460000|2021-08-01 11:14:20|15456.33|15336.33|15455.42|15335.42|15456.69|15336.69|15455.27|15335.27|10
1627816470000|2021-08-01 11:14:30|15455.03|15335.03|15449.68|15329.68|15455.03|15335.03|15449.35|15329.35|10
1627816480000|2021-08-01 11:14:40|15449.69|15329.69|15446.95|15326.95|15449.69|15329.69|15446.71|15326.71|9
1627816490000|2021-08-01 11:14:50|15446.62|15326.62|15444.8|15324.8|15446.69|15326.69|15444.8|15324.8|10
1627816500000|2021-08-01 11:15:00|15444.89|15324.89|15443.96|15323.96|15444.89|15324.89|15443.27|15323.27|10
1627816510000|2021-08-01 11:15:10|15443.6|15323.6|15443.51|15323.51|15443.63|15323.63|15442.69|15322.69|9
1627816520000|2021-08-01 11:15:20|15443.35|15323.35|15447.19|15327.19|15447.19|15327.19|15443.34|15323.34|10
1627816530000|2021-08-01 11:15:30|15448.11|15328.11|15451.28|15331.28|15451.28|15331.28|15448.11|15328.11|10
1627816540000|2021-08-01 11:15:40|15451.45|15331.45|15451.92|15331.92|15452.48|15332.48|15451.12|15331.12|10
1627816550000|2021-08-01 11:15:50|15451.89|15331.89|15454.16|15334.16|15454.16|15334.16|15451.66|15331.66|10
1627816560000|2021-08-01 11:16:00|15454.03|15334.03|15462.88|15342.88|15462.88|15342.88|15454.03|15334.03|10
1627816570000|2021-08-01 11:16:10|15463.18|15343.18|15466.4|15346.4|15466.58|15346.58|15463.17|15343.17|9
1627816580000|2021-08-01 11:16:20|15466.49|15346.49|15467.31|15347.31|15467.5|15347.5|15466.49|15346.49|10
1627816590000|2021-08-01 11:16:30|15467.79|15347.79|15472.49|15352.49|15472.49|15352.49|15467.37|15347.37|9
1627816600000|2021-08-01 11:16:40|15472.51|15352.51|15474.34|15354.34|15474.48|15354.48|15472.51|15352.51|10
1627816610000|2021-08-01 11:16:50|15474.46|15354.46|15473.69|15353.69|15474.46|15354.46|15471.03|15351.03|10
1627816620000|2021-08-01 11:17:00|15473.95|15353.95|15473.88|15353.88|15474.13|15354.13|15472.94|15352.94|10
1627816630000|2021-08-01 11:17:10|15472.85|15352.85|15472.85|15352.85|15473.68|15353.68|15472.72|15352.72|10
1627816640000|2021-08-01 11:17:20|15473.36|15353.36|15474.25|15354.25|15475.25|15355.25|15473.36|15353.36|10
1627816650000|2021-08-01 11:17:30|15474.87|15354.87|15467.78|15347.78|15475.01|15355.01|15467.78|15347.78|10
1627816660000|2021-08-01 11:17:40|15466.13|15346.13|15457.52|15337.52|15466.13|15346.13|15457.42|15337.42|10
1627816670000|2021-08-01 11:17:50|15457.33|15337.33|15453.06|15333.06|15457.33|15337.33|15453.06|15333.06|9
1627816680000|2021-08-01 11:18:00|15452.15|15332.15|15449.8|15329.8|15452.15|15332.15|15449.72|15329.72|10
1627816690000|2021-08-01 11:18:10|15450.02|15330.02|15446.88|15326.88|15450.02|15330.02|15446.6|15326.6|10
1627816700000|2021-08-01 11:18:20|15445.83|15325.83|15444.69|15324.69|15445.86|15325.86|15444.11|15324.11|10
1627816710000|2021-08-01 11:18:30|15444.43|15324.43|15444.28|15324.28|15444.55|15324.55|15443.91|15323.91|10
1627816720000|2021-08-01 11:18:40|15443.67|15323.67|15446.58|15326.58|15446.66|15326.66|15443.55|15323.55|10
1627816730000|2021-08-01 11:18:50|15446.34|15326.34|15442.26|15322.26|15446.43|15326.43|15442.04|15322.04|9
1627816740000|2021-08-01 11:19:00|15444.53|15324.53|15447.74|15327.74|15447.74|15327.74|15444.42|15324.42|10
1627816750000|2021-08-01 11:19:10|15448.01|15328.01|15451.87|15331.87|15451.96|15331.96|15447.9|15327.9|10
1627816760000|2021-08-01 11:19:20|15452.05|15332.05|15452.83|15332.83|15452.9|15332.9|15451.75|15331.75|10
1627816770000|2021-08-01 11:19:30|15450.94|15330.94|15447.02|15327.02|15451|15331|15447.02|15327.02|9
1627816780000|2021-08-01 11:19:40|15446.05|15326.05|15439.96|15319.96|15446.07|15326.07|15439.5|15319.5|10
1627816790000|2021-08-01 11:19:50|15440.1|15320.1|15439.31|15319.31|15441.23|15321.23|15439.31|15319.31|10
1627816800000|2021-08-01 11:20:00|15439.34|15319.34|15439.18|15319.18|15439.34|15319.34|15438.54|15318.54|10
1627816810000|2021-08-01 11:20:10|15438.22|15318.22|15434.82|15314.82|15438.22|15318.22|15434.53|15314.53|9
1627816820000|2021-08-01 11:20:20|15434.72|15314.72|15434.83|15314.83|15434.85|15314.85|15434.29|15314.29|10
1627816830000|2021-08-01 11:20:30|15434.73|15314.73|15433.58|15313.58|15434.79|15314.79|15433.58|15313.58|10
1627816840000|2021-08-01 11:20:40|15433.38|15313.38|15432.86|15312.86|15433.49|15313.49|15432.59|15312.59|10
1627816850000|2021-08-01 11:20:50|15431.59|15311.59|15432.27|15312.27|15432.27|15312.27|15430.77|15310.77|10
1627816860000|2021-08-01 11:21:00|15432.41|15312.41|15429.14|15309.14|15432.41|15312.41|15429|15309|10
1627816870000|2021-08-01 11:21:10|15428.44|15308.44|15426.86|15306.86|15428.44|15308.44|15426.84|15306.84|10
1627816880000|2021-08-01 11:21:20|15426.35|15306.35|15425.94|15305.94|15427.72|15307.72|15425.89|15305.89|10
1627816890000|2021-08-01 11:21:30|15425.58|15305.58|15416.68|15296.68|15425.58|15305.58|15416.68|15296.68|10
1627816900000|2021-08-01 11:21:40|15414.81|15294.81|15403.85|15283.85|15414.81|15294.81|15403.75|15283.75|10
1627816910000|2021-08-01 11:21:50|15404.39|15284.39|15401.99|15281.99|15404.39|15284.39|15397.4|15277.4|10
1627816920000|2021-08-01 11:22:00|15402.33|15282.33|15401.44|15281.44|15402.33|15282.33|15399.98|15279.98|10
1627816930000|2021-08-01 11:22:10|15401.48|15281.48|15401.07|15281.07|15401.57|15281.57|15399.68|15279.68|10
1627816940000|2021-08-01 11:22:20|15401.11|15281.11|15403.79|15283.79|15403.8|15283.8|15401.11|15281.11|10
1627816950000|2021-08-01 11:22:30|15405.09|15285.09|15405.6|15285.6|15405.87|15285.87|15404.06|15284.06|10
1627816960000|2021-08-01 11:22:40|15406.85|15286.85|15414.59|15294.59|15414.59|15294.59|15406.85|15286.85|10
1627816970000|2021-08-01 11:22:50|15415.58|15295.58|15420.3|15300.3|15421.35|15301.35|15415.58|15295.58|10
1627816980000|2021-08-01 11:23:00|15420.7|15300.7|15423.5|15303.5|15424.64|15304.64|15420.7|15300.7|10
1627816990000|2021-08-01 11:23:10|15423.79|15303.79|15426.63|15306.63|15426.63|15306.63|15422.96|15302.96|10
1627817000000|2021-08-01 11:23:20|15428.08|15308.08|15431.07|15311.07|15431.07|15311.07|15427.97|15307.97|10
1627817010000|2021-08-01 11:23:30|15430.47|15310.47|15431.87|15311.87|15432.01|15312.01|15430.47|15310.47|9
1627817020000|2021-08-01 11:23:40|15430.92|15310.92|15430.76|15310.76|15431.25|15311.25|15430.58|15310.58|9
1627817030000|2021-08-01 11:23:50|15430.92|15310.92|15431.09|15311.09|15431.49|15311.49|15430.74|15310.74|10
1627817040000|2021-08-01 11:24:00|15431.07|15311.07|15429.3|15309.3|15431.63|15311.63|15429.3|15309.3|10
1627817050000|2021-08-01 11:24:10|15430.13|15310.13|15427.93|15307.93|15430.13|15310.13|15427.88|15307.88|10
1627817060000|2021-08-01 11:24:20|15428.03|15308.03|15426.69|15306.69|15428.03|15308.03|15426.43|15306.43|7
1627817070000|2021-08-01 11:24:30|15426.93|15306.93|15427.55|15307.55|15427.55|15307.55|15426.03|15306.03|10
1627817080000|2021-08-01 11:24:40|15427.58|15307.58|15425.96|15305.96|15427.58|15307.58|15425.96|15305.96|8
1627817090000|2021-08-01 11:24:50|15425.91|15305.91|15425.36|15305.36|15426.23|15306.23|15425.36|15305.36|9
1627817100000|2021-08-01 11:25:00|15424.93|15304.93|15423.32|15303.32|15424.93|15304.93|15423.32|15303.32|9
1627817110000|2021-08-01 11:25:10|15423.52|15303.52|15426.57|15306.57|15426.57|15306.57|15423.52|15303.52|10
1627817120000|2021-08-01 11:25:20|15428.02|15308.02|15430.97|15310.97|15430.97|15310.97|15428.02|15308.02|10
1627817130000|2021-08-01 11:25:30|15431.54|15311.54|15436.54|15316.54|15436.54|15316.54|15431.54|15311.54|10
1627817140000|2021-08-01 11:25:40|15437.16|15317.16|15439.86|15319.86|15439.86|15319.86|15437.16|15317.16|10
1627817150000|2021-08-01 11:25:50|15439.87|15319.87|15443.52|15323.52|15443.64|15323.64|15439.66|15319.66|10
1627817160000|2021-08-01 11:26:00|15443.64|15323.64|15443.61|15323.61|15444.7|15324.7|15443.61|15323.61|7
1627817170000|2021-08-01 11:26:10|15444.03|15324.03|15441.99|15321.99|15444.46|15324.46|15441.99|15321.99|10
1627817180000|2021-08-01 11:26:20|15442.1|15322.1|15443.05|15323.05|15443.54|15323.54|15442.1|15322.1|8
1627817190000|2021-08-01 11:26:30|15443.26|15323.26|15443.57|15323.57|15443.57|15323.57|15442.46|15322.46|10
1627817200000|2021-08-01 11:26:40|15443.56|15323.56|15447.14|15327.14|15447.36|15327.36|15443.56|15323.56|10
1627817210000|2021-08-01 11:26:50|15447.08|15327.08|15444.75|15324.75|15447.08|15327.08|15444.75|15324.75|10
1627817220000|2021-08-01 11:27:00|15444.61|15324.61|15446.57|15326.57|15446.57|15326.57|15444.53|15324.53|10
1627817230000|2021-08-01 11:27:10|15447.03|15327.03|15450.17|15330.17|15450.17|15330.17|15446.92|15326.92|10
1627817240000|2021-08-01 11:27:20|15450.28|15330.28|15452.55|15332.55|15452.55|15332.55|15450.28|15330.28|10
1627817250000|2021-08-01 11:27:30|15452.66|15332.66|15460.72|15340.72|15460.72|15340.72|15452.66|15332.66|9
1627817260000|2021-08-01 11:27:40|15461.02|15341.02|15460.38|15340.38|15461.81|15341.81|15460.38|15340.38|10
1627817270000|2021-08-01 11:27:50|15459.84|15339.84|15456.54|15336.54|15459.84|15339.84|15456.54|15336.54|10
1627817280000|2021-08-01 11:28:00|15456.08|15336.08|15455.52|15335.52|15456.87|15336.87|15455.52|15335.52|10
1627817290000|2021-08-01 11:28:10|15455.53|15335.53|15451.71|15331.71|15455.53|15335.53|15451.71|15331.71|9
1627817300000|2021-08-01 11:28:20|15451.76|15331.76|15449.62|15329.62|15451.76|15331.76|15449.62|15329.62|9
1627817310000|2021-08-01 11:28:30|15449.55|15329.55|15452.36|15332.36|15452.36|15332.36|15449.55|15329.55|10
1627817320000|2021-08-01 11:28:40|15453.46|15333.46|15454.33|15334.33|15454.33|15334.33|15453.46|15333.46|9
1627817330000|2021-08-01 11:28:50|15454.49|15334.49|15453.36|15333.36|15454.89|15334.89|15453.12|15333.12|10
1627817340000|2021-08-01 11:29:00|15452.22|15332.22|15449.76|15329.76|15452.26|15332.26|15449.76|15329.76|10
1627817350000|2021-08-01 11:29:10|15449.73|15329.73|15449.15|15329.15|15450.7|15330.7|15449.08|15329.08|10
1627817360000|2021-08-01 11:29:20|15449.65|15329.65|15448.05|15328.05|15449.9|15329.9|15448.05|15328.05|10
1627817370000|2021-08-01 11:29:30|15446.57|15326.57|15447.82|15327.82|15447.84|15327.84|15446.23|15326.23|10
1627817380000|2021-08-01 11:29:40|15447.59|15327.59|15447.56|15327.56|15447.78|15327.78|15447.54|15327.54|8
1627817390000|2021-08-01 11:29:50|15447.42|15327.42|15444.17|15324.17|15447.42|15327.42|15443.81|15323.81|8
1627817400000|2021-08-01 11:30:00|15444.13|15324.13|15446.29|15326.29|15446.29|15326.29|15444.13|15324.13|10
1627817410000|2021-08-01 11:30:10|15444.93|15324.93|15445.02|15325.02|15445.37|15325.37|15444.93|15324.93|9
1627817420000|2021-08-01 11:30:20|15444.57|15324.57|15447.4|15327.4|15447.4|15327.4|15443.53|15323.53|10
1627817430000|2021-08-01 11:30:30|15447.68|15327.68|15452.26|15332.26|15452.26|15332.26|15447.68|15327.68|10
1627817440000|2021-08-01 11:30:40|15452.98|15332.98|15456.6|15336.6|15456.6|15336.6|15452.95|15332.95|10
1627817450000|2021-08-01 11:30:50|15456.95|15336.95|15462.86|15342.86|15462.86|15342.86|15456.95|15336.95|10
1627817460000|2021-08-01 11:31:00|15462.84|15342.84|15467.58|15347.58|15467.58|15347.58|15462.84|15342.84|9
1627817470000|2021-08-01 11:31:10|15467.49|15347.49|15468.14|15348.14|15468.15|15348.15|15467.3|15347.3|10
1627817480000|2021-08-01 11:31:20|15469.48|15349.48|15470.62|15350.62|15470.62|15350.62|15468.88|15348.88|10
1627817490000|2021-08-01 11:31:30|15470.75|15350.75|15473.96|15353.96|15473.98|15353.98|15470.36|15350.36|10
1627817500000|2021-08-01 11:31:40|15473.91|15353.91|15477.83|15357.83|15477.83|15357.83|15473.91|15353.91|10
1627817510000|2021-08-01 11:31:50|15477.93|15357.93|15478.95|15358.95|15479.55|15359.55|15477.93|15357.93|10
1627817520000|2021-08-01 11:32:00|15478.68|15358.68|15482.28|15362.28|15482.28|15362.28|15477.99|15357.99|9
1627817530000|2021-08-01 11:32:10|15480.67|15360.67|15485.07|15365.07|15485.07|15365.07|15480.67|15360.67|9
1627817540000|2021-08-01 11:32:20|15484.99|15364.99|15483.56|15363.56|15485.82|15365.82|15483.39|15363.39|10
1627817550000|2021-08-01 11:32:30|15484.57|15364.57|15483.55|15363.55|15484.57|15364.57|15483.14|15363.14|10
1627817560000|2021-08-01 11:32:40|15483.24|15363.24|15481.17|15361.17|15483.24|15363.24|15481.17|15361.17|9
1627817570000|2021-08-01 11:32:50|15480.86|15360.86|15480.46|15360.46|15481.04|15361.04|15480.45|15360.45|9
1627817580000|2021-08-01 11:33:00|15480.15|15360.15|15476.92|15356.92|15480.24|15360.24|15476.92|15356.92|10
1627817590000|2021-08-01 11:33:10|15476.89|15356.89|15475.86|15355.86|15477.18|15357.18|15475.86|15355.86|10
1627817600000|2021-08-01 11:33:20|15476.1|15356.1|15473.75|15353.75|15476.1|15356.1|15473.03|15353.03|9
1627817610000|2021-08-01 11:33:30|15473.59|15353.59|15474.5|15354.5|15474.51|15354.51|15473.59|15353.59|10
1627817620000|2021-08-01 11:33:40|15474.61|15354.61|15477.18|15357.18|15477.39|15357.39|15474.5|15354.5|9
1627817630000|2021-08-01 11:33:50|15477.43|15357.43|15475.7|15355.7|15477.43|15357.43|15475.18|15355.18|8
1627817640000|2021-08-01 11:34:00|15475.55|15355.55|15475.55|15355.55|15476.96|15356.96|15475.55|15355.55|10
1627817650000|2021-08-01 11:34:10|15475.12|15355.12|15474.92|15354.92|15475.36|15355.36|15474.89|15354.89|9
1627817660000|2021-08-01 11:34:20|15475.61|15355.61|15479.91|15359.91|15480.26|15360.26|15475.61|15355.61|10
1627817670000|2021-08-01 11:34:30|15480.31|15360.31|15489.73|15369.73|15489.73|15369.73|15480.31|15360.31|10
1627817680000|2021-08-01 11:34:40|15490.05|15370.05|15490.62|15370.62|15491.08|15371.08|15489.74|15369.74|10
1627817690000|2021-08-01 11:34:50|15490.44|15370.44|15492.82|15372.82|15492.82|15372.82|15490.44|15370.44|10
1627817700000|2021-08-01 11:35:00|15493.97|15373.97|15496.57|15376.57|15496.57|15376.57|15493.95|15373.95|9
1627817710000|2021-08-01 11:35:10|15496.41|15376.41|15496.82|15376.82|15497.15|15377.15|15496.21|15376.21|10
1627817720000|2021-08-01 11:35:20|15496.84|15376.84|15498.89|15378.89|15498.89|15378.89|15496.84|15376.84|10
1627817730000|2021-08-01 11:35:30|15499.1|15379.1|15502.04|15382.04|15502.04|15382.04|15499.1|15379.1|9
1627817740000|2021-08-01 11:35:40|15504.72|15384.72|15506.92|15386.92|15506.92|15386.92|15504.72|15384.72|10
1627817750000|2021-08-01 11:35:50|15507.42|15387.42|15507.2|15387.2|15507.42|15387.42|15506.8|15386.8|10
1627817760000|2021-08-01 11:36:00|15507.6|15387.6|15510.62|15390.62|15510.62|15390.62|15507.58|15387.58|10
1627817770000|2021-08-01 11:36:10|15510.47|15390.47|15513.04|15393.04|15513.04|15393.04|15510.47|15390.47|10
1627817780000|2021-08-01 11:36:20|15513.05|15393.05|15515.73|15395.73|15516.14|15396.14|15513.05|15393.05|10
1627817790000|2021-08-01 11:36:30|15515.47|15395.47|15515.69|15395.69|15516.46|15396.46|15515.02|15395.02|10
1627817800000|2021-08-01 11:36:40|15515.67|15395.67|15516.99|15396.99|15517.25|15397.25|15515.67|15395.67|10
1627817810000|2021-08-01 11:36:50|15517.01|15397.01|15517.91|15397.91|15518.29|15398.29|15516.96|15396.96|10
1627817820000|2021-08-01 11:37:00|15518.25|15398.25|15520.08|15400.08|15520.08|15400.08|15518.25|15398.25|10
1627817830000|2021-08-01 11:37:10|15521.08|15401.08|15521.68|15401.68|15521.68|15401.68|15520.88|15400.88|10
1627817840000|2021-08-01 11:37:20|15521.69|15401.69|15524.45|15404.45|15524.85|15404.85|15521.69|15401.69|10
1627817850000|2021-08-01 11:37:30|15524.39|15404.39|15522.5|15402.5|15524.39|15404.39|15522.5|15402.5|10
1627817860000|2021-08-01 11:37:40|15521.47|15401.47|15517.15|15397.15|15521.47|15401.47|15517.15|15397.15|10
1627817870000|2021-08-01 11:37:50|15516.7|15396.7|15515.56|15395.56|15517.17|15397.17|15514.76|15394.76|10
1627817880000|2021-08-01 11:38:00|15515.08|15395.08|15517|15397|15517|15397|15515.08|15395.08|9
1627817890000|2021-08-01 11:38:10|15516.41|15396.41|15515.26|15395.26|15516.41|15396.41|15515.13|15395.13|10
1627817900000|2021-08-01 11:38:20|15515.18|15395.18|15514.72|15394.72|15515.83|15395.83|15514.72|15394.72|10
1627817910000|2021-08-01 11:38:30|15514.88|15394.88|15511.19|15391.19|15514.88|15394.88|15511.19|15391.19|10
1627817920000|2021-08-01 11:38:40|15511.16|15391.16|15512.17|15392.17|15512.17|15392.17|15510.54|15390.54|10
1627817930000|2021-08-01 11:38:50|15511.82|15391.82|15510.99|15390.99|15513.23|15393.23|15510.58|15390.58|10
1627817940000|2021-08-01 11:39:00|15510.92|15390.92|15510.57|15390.57|15510.98|15390.98|15510.31|15390.31|10
1627817950000|2021-08-01 11:39:10|15511.12|15391.12|15501.9|15381.9|15511.12|15391.12|15501.9|15381.9|9
1627817960000|2021-08-01 11:39:20|15501.72|15381.72|15497.52|15377.52|15501.72|15381.72|15497.52|15377.52|10
1627817970000|2021-08-01 11:39:30|15497.04|15377.04|15498|15378|15498|15378|15496.8|15376.8|10
1627817980000|2021-08-01 11:39:40|15498.56|15378.56|15499.36|15379.36|15501|15381|15498.56|15378.56|10
1627817990000|2021-08-01 11:39:50|15499.47|15379.47|15500.07|15380.07|15500.46|15380.46|15499.38|15379.38|9
1627818000000|2021-08-01 11:40:00|15500.25|15380.25|15501.28|15381.28|15501.41|15381.41|15500.25|15380.25|10
1627818010000|2021-08-01 11:40:10|15501.58|15381.58|15503.8|15383.8|15503.85|15383.85|15501.58|15381.58|10
1627818020000|2021-08-01 11:40:20|15504.02|15384.02|15508.33|15388.33|15508.33|15388.33|15503.99|15383.99|10
1627818030000|2021-08-01 11:40:30|15508.35|15388.35|15508.35|15388.35|15509.83|15389.83|15508.33|15388.33|10
1627818040000|2021-08-01 11:40:40|15508.06|15388.06|15513.43|15393.43|15513.43|15393.43|15508.06|15388.06|9
1627818050000|2021-08-01 11:40:50|15514.35|15394.35|15517.83|15397.83|15518.08|15398.08|15513.84|15393.84|10
1627818060000|2021-08-01 11:41:00|15517.97|15397.97|15517.44|15397.44|15518.42|15398.42|15517.07|15397.07|10
1627818070000|2021-08-01 11:41:10|15517.5|15397.5|15519.5|15399.5|15519.5|15399.5|15517.5|15397.5|10
1627818080000|2021-08-01 11:41:20|15519.53|15399.53|15521.71|15401.71|15522.68|15402.68|15519.53|15399.53|9
1627818090000|2021-08-01 11:41:30|15521.6|15401.6|15523.51|15403.51|15523.51|15403.51|15521.6|15401.6|10
1627818100000|2021-08-01 11:41:40|15523.5|15403.5|15526.41|15406.41|15526.41|15406.41|15523.5|15403.5|10
1627818110000|2021-08-01 11:41:50|15526.26|15406.26|15526.51|15406.51|15527.86|15407.86|15526.26|15406.26|10
1627818120000|2021-08-01 11:42:00|15525.74|15405.74|15523.62|15403.62|15525.9|15405.9|15523.53|15403.53|10
1627818130000|2021-08-01 11:42:10|15523.43|15403.43|15519.3|15399.3|15523.43|15403.43|15519.3|15399.3|10
1627818140000|2021-08-01 11:42:20|15519.42|15399.42|15517|15397|15519.54|15399.54|15517|15397|10
1627818150000|2021-08-01 11:42:30|15517.05|15397.05|15519.92|15399.92|15519.92|15399.92|15517.05|15397.05|9
1627818160000|2021-08-01 11:42:40|15519.68|15399.68|15522.56|15402.56|15522.63|15402.63|15519.68|15399.68|10
1627818170000|2021-08-01 11:42:50|15522.4|15402.4|15523.46|15403.46|15523.46|15403.46|15522.4|15402.4|9
1627818180000|2021-08-01 11:43:00|15523.54|15403.54|15523.71|15403.71|15524.42|15404.42|15523.54|15403.54|10
1627818190000|2021-08-01 11:43:10|15523.84|15403.84|15521.46|15401.46|15524.01|15404.01|15521.46|15401.46|10
1627818200000|2021-08-01 11:43:20|15521.09|15401.09|15525.34|15405.34|15525.34|15405.34|15521.09|15401.09|9
1627818210000|2021-08-01 11:43:30|15524.99|15404.99|15524.5|15404.5|15525.52|15405.52|15524.5|15404.5|9
1627818220000|2021-08-01 11:43:40|15524.05|15404.05|15523.35|15403.35|15524.14|15404.14|15523.13|15403.13|10
1627818230000|2021-08-01 11:43:50|15523.32|15403.32|15523.03|15403.03|15523.39|15403.39|15523.02|15403.02|9
1627818240000|2021-08-01 11:44:00|15521.93|15401.93|15521.5|15401.5|15522.05|15402.05|15521.5|15401.5|10
1627818250000|2021-08-01 11:44:10|15520.83|15400.83|15519.32|15399.32|15521.1|15401.1|15519.32|15399.32|10
1627818260000|2021-08-01 11:44:20|15519.44|15399.44|15517.84|15397.84|15519.71|15399.71|15517.84|15397.84|10
1627818270000|2021-08-01 11:44:30|15517.59|15397.59|15520.24|15400.24|15520.31|15400.31|15517.49|15397.49|10
1627818280000|2021-08-01 11:44:40|15520.57|15400.57|15519.94|15399.94|15520.57|15400.57|15519.36|15399.36|10
1627818290000|2021-08-01 11:44:50|15519.91|15399.91|15518.97|15398.97|15520|15400|15518.95|15398.95|10
1627818300000|2021-08-01 11:45:00|15518.9|15398.9|15519.21|15399.21|15519.44|15399.44|15518.9|15398.9|10
1627818310000|2021-08-01 11:45:10|15518.6|15398.6|15515.26|15395.26|15518.6|15398.6|15515.25|15395.25|10
1627818320000|2021-08-01 11:45:20|15515.27|15395.27|15515.27|15395.27|15515.36|15395.36|15514.97|15394.97|10
1627818330000|2021-08-01 11:45:30|15516.36|15396.36|15514.81|15394.81|15516.36|15396.36|15514.69|15394.69|10
1627818340000|2021-08-01 11:45:40|15514.7|15394.7|15514.18|15394.18|15514.87|15394.87|15514.18|15394.18|10
1627818350000|2021-08-01 11:45:50|15514.2|15394.2|15512.62|15392.62|15514.22|15394.22|15512.52|15392.52|10
1627818360000|2021-08-01 11:46:00|15512.58|15392.58|15515.95|15395.95|15515.95|15395.95|15512.46|15392.46|10
1627818370000|2021-08-01 11:46:10|15514.91|15394.91|15514.38|15394.38|15514.91|15394.91|15513.74|15393.74|9
1627818380000|2021-08-01 11:46:20|15514.42|15394.42|15517.61|15397.61|15517.61|15397.61|15514.22|15394.22|10
1627818390000|2021-08-01 11:46:30|15518.55|15398.55|15520.29|15400.29|15521.32|15401.32|15518.55|15398.55|9
1627818400000|2021-08-01 11:46:40|15519.81|15399.81|15518.35|15398.35|15519.81|15399.81|15518.35|15398.35|8
1627818410000|2021-08-01 11:46:50|15518.26|15398.26|15515.57|15395.57|15518.35|15398.35|15515.53|15395.53|10
1627818420000|2021-08-01 11:47:00|15515.13|15395.13|15510.07|15390.07|15515.13|15395.13|15510.07|15390.07|10
1627818430000|2021-08-01 11:47:10|15509.78|15389.78|15507.86|15387.86|15509.86|15389.86|15507.86|15387.86|7
1627818440000|2021-08-01 11:47:20|15507.76|15387.76|15507.54|15387.54|15507.89|15387.89|15507.54|15387.54|9
1627818450000|2021-08-01 11:47:30|15506.73|15386.73|15506.19|15386.19|15506.73|15386.73|15506.06|15386.06|10
1627818460000|2021-08-01 11:47:40|15505.84|15385.84|15506.53|15386.53|15506.53|15386.53|15505.62|15385.62|9
1627818470000|2021-08-01 11:47:50|15506.05|15386.05|15506.52|15386.52|15506.78|15386.78|15505.42|15385.42|10
1627818480000|2021-08-01 11:48:00|15506.43|15386.43|15505.49|15385.49|15506.43|15386.43|15505.27|15385.27|10
1627818490000|2021-08-01 11:48:10|15504.66|15384.66|15502.64|15382.64|15504.66|15384.66|15502.03|15382.03|7
1627818500000|2021-08-01 11:48:20|15502.29|15382.29|15501.42|15381.42|15502.29|15382.29|15501.05|15381.05|10
1627818510000|2021-08-01 11:48:30|15501.65|15381.65|15503.48|15383.48|15503.48|15383.48|15501.65|15381.65|10
1627818520000|2021-08-01 11:48:40|15503.56|15383.56|15504.02|15384.02|15504.02|15384.02|15503.5|15383.5|10
1627818530000|2021-08-01 11:48:50|15503.93|15383.93|15505.04|15385.04|15505.04|15385.04|15503.87|15383.87|9
1627818540000|2021-08-01 11:49:00|15505.03|15385.03|15505.23|15385.23|15505.66|15385.66|15504.94|15384.94|9
1627818550000|2021-08-01 11:49:10|15505.5|15385.5|15505.77|15385.77|15505.77|15385.77|15505.36|15385.36|10
1627818560000|2021-08-01 11:49:20|15505.72|15385.72|15506.03|15386.03|15506.54|15386.54|15505.72|15385.72|9
1627818570000|2021-08-01 11:49:30|15506|15386|15505.57|15385.57|15506|15386|15505.52|15385.52|9
1627818580000|2021-08-01 11:49:40|15506.23|15386.23|15506.13|15386.13|15506.57|15386.57|15505.97|15385.97|10
1627818590000|2021-08-01 11:49:50|15505.88|15385.88|15503.38|15383.38|15505.88|15385.88|15503.38|15383.38|9
1627818600000|2021-08-01 11:50:00|15503.31|15383.31|15500.59|15380.59|15503.35|15383.35|15500.59|15380.59|10
1627818610000|2021-08-01 11:50:10|15500.5|15380.5|15499.5|15379.5|15500.5|15380.5|15499.07|15379.07|10
1627818620000|2021-08-01 11:50:20|15499.52|15379.52|15500.08|15380.08|15500.08|15380.08|15499.16|15379.16|9
1627818630000|2021-08-01 11:50:30|15500.2|15380.2|15503.79|15383.79|15503.79|15383.79|15500.2|15380.2|10
1627818640000|2021-08-01 11:50:40|15503.93|15383.93|15504.77|15384.77|15504.77|15384.77|15502.55|15382.55|10
1627818650000|2021-08-01 11:50:50|15505.4|15385.4|15510.1|15390.1|15510.1|15390.1|15505.4|15385.4|10
1627818660000|2021-08-01 11:51:00|15510.02|15390.02|15511.2|15391.2|15511.42|15391.42|15510.02|15390.02|9
1627818670000|2021-08-01 11:51:10|15511.42|15391.42|15512.07|15392.07|15512.72|15392.72|15511.14|15391.14|9
1627818680000|2021-08-01 11:51:20|15512.09|15392.09|15512.66|15392.66|15512.98|15392.98|15512.03|15392.03|10
1627818690000|2021-08-01 11:51:30|15512.67|15392.67|15511.72|15391.72|15512.67|15392.67|15511.46|15391.46|10
1627818700000|2021-08-01 11:51:40|15512.82|15392.82|15512.02|15392.02|15513.25|15393.25|15512.02|15392.02|10
1627818710000|2021-08-01 11:51:50|15511.61|15391.61|15514.26|15394.26|15514.35|15394.35|15511.61|15391.61|10
1627818720000|2021-08-01 11:52:00|15514.57|15394.57|15516.93|15396.93|15516.98|15396.98|15514.54|15394.54|10
1627818730000|2021-08-01 11:52:10|15517.09|15397.09|15516.71|15396.71|15517.09|15397.09|15514.87|15394.87|10
1627818740000|2021-08-01 11:52:20|15516.94|15396.94|15520.44|15400.44|15520.73|15400.73|15516.94|15396.94|9
1627818750000|2021-08-01 11:52:30|15520.61|15400.61|15520.5|15400.5|15521.06|15401.06|15520.3|15400.3|10
1627818760000|2021-08-01 11:52:40|15520.55|15400.55|15520.65|15400.65|15521.56|15401.56|15520.52|15400.52|9
1627818770000|2021-08-01 11:52:50|15520.35|15400.35|15521.7|15401.7|15521.7|15401.7|15520.35|15400.35|9
1627818780000|2021-08-01 11:53:00|15522.46|15402.46|15521.11|15401.11|15522.68|15402.68|15521.09|15401.09|9
1627818790000|2021-08-01 11:53:10|15523.25|15403.25|15523.42|15403.42|15524.43|15404.43|15522.92|15402.92|9
1627818800000|2021-08-01 11:53:20|15525.23|15405.23|15527.31|15407.31|15527.31|15407.31|15525.23|15405.23|10
1627818810000|2021-08-01 11:53:30|15527.35|15407.35|15528.73|15408.73|15528.89|15408.89|15527.22|15407.22|10
1627818820000|2021-08-01 11:53:40|15528.57|15408.57|15530.03|15410.03|15530.03|15410.03|15528.09|15408.09|9
1627818830000|2021-08-01 11:53:50|15530.22|15410.22|15528.71|15408.71|15530.22|15410.22|15527.85|15407.85|8
1627818840000|2021-08-01 11:54:00|15528.89|15408.89|15527.7|15407.7|15529.14|15409.14|15527.7|15407.7|9
1627818850000|2021-08-01 11:54:10|15527.45|15407.45|15527.31|15407.31|15528.6|15408.6|15527.31|15407.31|9
1627818860000|2021-08-01 11:54:20|15527.35|15407.35|15525.69|15405.69|15527.35|15407.35|15525.55|15405.55|10
1627818870000|2021-08-01 11:54:30|15525.85|15405.85|15528.16|15408.16|15528.16|15408.16|15525.85|15405.85|10
1627818880000|2021-08-01 11:54:40|15528.04|15408.04|15527.98|15407.98|15529.01|15409.01|15527.82|15407.82|8
1627818890000|2021-08-01 11:54:50|15527.69|15407.69|15527.06|15407.06|15528.37|15408.37|15527.06|15407.06|10
1627818900000|2021-08-01 11:55:00|15527.36|15407.36|15520.56|15400.56|15527.36|15407.36|15520.08|15400.08|10
1627818910000|2021-08-01 11:55:10|15519.89|15399.89|15519.33|15399.33|15520.08|15400.08|15518.87|15398.87|9
1627818920000|2021-08-01 11:55:20|15519.44|15399.44|15521.18|15401.18|15522.21|15402.21|15519.39|15399.39|10
1627818930000|2021-08-01 11:55:30|15521.11|15401.11|15520.53|15400.53|15521.11|15401.11|15520.16|15400.16|9
1627818940000|2021-08-01 11:55:40|15520.28|15400.28|15520.13|15400.13|15520.28|15400.28|15520.05|15400.05|6
1627818950000|2021-08-01 11:55:50|15520.46|15400.46|15520.91|15400.91|15520.91|15400.91|15520.25|15400.25|9
1627818960000|2021-08-01 11:56:00|15520.86|15400.86|15517.56|15397.56|15520.86|15400.86|15517.56|15397.56|9
1627818970000|2021-08-01 11:56:10|15516.95|15396.95|15515.33|15395.33|15517.64|15397.64|15515.33|15395.33|10
1627818980000|2021-08-01 11:56:20|15515.3|15395.3|15512.31|15392.31|15515.3|15395.3|15512.03|15392.03|10
1627818990000|2021-08-01 11:56:30|15512.28|15392.28|15513.95|15393.95|15513.95|15393.95|15511.68|15391.68|10
1627819000000|2021-08-01 11:56:40|15513.68|15393.68|15513.52|15393.52|15513.69|15393.69|15512.39|15392.39|9
1627819010000|2021-08-01 11:56:50|15513.84|15393.84|15513.31|15393.31|15513.84|15393.84|15513.31|15393.31|9
1627819020000|2021-08-01 11:57:00|15513.93|15393.93|15512.9|15392.9|15514.06|15394.06|15512.9|15392.9|9
1627819030000|2021-08-01 11:57:10|15512.91|15392.91|15512.47|15392.47|15512.91|15392.91|15512.47|15392.47|7
1627819040000|2021-08-01 11:57:20|15512.42|15392.42|15511.85|15391.85|15512.42|15392.42|15511.85|15391.85|10
1627819050000|2021-08-01 11:57:30|15511.86|15391.86|15510.57|15390.57|15511.95|15391.95|15510.57|15390.57|9
1627819060000|2021-08-01 11:57:40|15510.53|15390.53|15510.26|15390.26|15510.53|15390.53|15510.25|15390.25|9
1627819070000|2021-08-01 11:57:50|15511.54|15391.54|15510|15390|15511.54|15391.54|15509.84|15389.84|9
1627819080000|2021-08-01 11:58:00|15509.51|15389.51|15515.64|15395.64|15515.64|15395.64|15509.19|15389.19|10
1627819090000|2021-08-01 11:58:10|15516.05|15396.05|15520.29|15400.29|15520.29|15400.29|15516.05|15396.05|10
1627819100000|2021-08-01 11:58:20|15521.02|15401.02|15525.3|15405.3|15525.3|15405.3|15521.02|15401.02|8
1627819110000|2021-08-01 11:58:30|15525.63|15405.63|15526.77|15406.77|15527.05|15407.05|15525.33|15405.33|10
1627819120000|2021-08-01 11:58:40|15527.93|15407.93|15528.88|15408.88|15528.88|15408.88|15527.92|15407.92|8
1627819130000|2021-08-01 11:58:50|15528.94|15408.94|15529.25|15409.25|15529.25|15409.25|15528.04|15408.04|10
1627819140000|2021-08-01 11:59:00|15529.59|15409.59|15531.17|15411.17|15531.17|15411.17|15529.42|15409.42|9
1627819150000|2021-08-01 11:59:10|15531.19|15411.19|15530.62|15410.62|15531.23|15411.23|15530.38|15410.38|10
1627819160000|2021-08-01 11:59:20|15531.4|15411.4|15531.37|15411.37|15531.52|15411.52|15530.79|15410.79|9
1627819170000|2021-08-01 11:59:30|15532.39|15412.39|15532.47|15412.47|15532.68|15412.68|15532.37|15412.37|10
1627819180000|2021-08-01 11:59:40|15532.65|15412.65|15533.67|15413.67|15533.81|15413.81|15532.65|15412.65|8
1627819190000|2021-08-01 11:59:50|15533.84|15413.84|15534.44|15414.44|15534.44|15414.44|15533.09|15413.09|9
1627819200000|2021-08-01 12:00:00|15534.61|15414.61|15530.07|15410.07|15534.61|15414.61|15530.07|15410.07|10
1627819210000|2021-08-01 12:00:10|15529.5|15409.5|15524.96|15404.96|15529.5|15409.5|15524.87|15404.87|10
1627819220000|2021-08-01 12:00:20|15524.71|15404.71|15523.97|15403.97|15525.09|15405.09|15523.89|15403.89|10
1627819230000|2021-08-01 12:00:30|15522.33|15402.33|15520.96|15400.96|15522.37|15402.37|15520.94|15400.94|10
1627819240000|2021-08-01 12:00:40|15520.77|15400.77|15520.55|15400.55|15521.01|15401.01|15520.33|15400.33|10
1627819250000|2021-08-01 12:00:50|15519.2|15399.2|15516.45|15396.45|15519.2|15399.2|15516.45|15396.45|9
1627819260000|2021-08-01 12:01:00|15516.33|15396.33|15516.03|15396.03|15516.94|15396.94|15515.93|15395.93|9
1627819270000|2021-08-01 12:01:10|15515.48|15395.48|15514.73|15394.73|15516.04|15396.04|15514.73|15394.73|8
1627819280000|2021-08-01 12:01:20|15514.49|15394.49|15514.04|15394.04|15514.93|15394.93|15513.62|15393.62|9
1627819290000|2021-08-01 12:01:30|15514.11|15394.11|15516.15|15396.15|15516.19|15396.19|15514.11|15394.11|10
1627819300000|2021-08-01 12:01:40|15516.27|15396.27|15519.97|15399.97|15519.97|15399.97|15516.27|15396.27|10
1627819310000|2021-08-01 12:01:50|15519.83|15399.83|15523.19|15403.19|15523.19|15403.19|15519.8|15399.8|9
1627819320000|2021-08-01 12:02:00|15522.84|15402.84|15522.17|15402.17|15523.31|15403.31|15522.17|15402.17|10
1627819330000|2021-08-01 12:02:10|15522.27|15402.27|15525.86|15405.86|15525.86|15405.86|15522.27|15402.27|8
1627819340000|2021-08-01 12:02:20|15525.89|15405.89|15527.6|15407.6|15528.22|15408.22|15525.89|15405.89|10
1627819350000|2021-08-01 12:02:30|15527.57|15407.57|15529.13|15409.13|15529.13|15409.13|15527.43|15407.43|9
1627819360000|2021-08-01 12:02:40|15529.36|15409.36|15530.5|15410.5|15530.5|15410.5|15528.66|15408.66|9
1627819370000|2021-08-01 12:02:50|15530.75|15410.75|15530.86|15410.86|15531.11|15411.11|15530.75|15410.75|10
1627819380000|2021-08-01 12:03:00|15531.74|15411.74|15531.29|15411.29|15532.35|15412.35|15531.28|15411.28|8
1627819390000|2021-08-01 12:03:10|15531.21|15411.21|15534.12|15414.12|15534.12|15414.12|15531.21|15411.21|9
1627819400000|2021-08-01 12:03:20|15535.34|15415.34|15534.71|15414.71|15536.12|15416.12|15534.51|15414.51|10
1627819410000|2021-08-01 12:03:30|15534.55|15414.55|15540.21|15420.21|15540.21|15420.21|15534.55|15414.55|10
1627819420000|2021-08-01 12:03:40|15540.32|15420.32|15542.67|15422.67|15542.67|15422.67|15540.27|15420.27|10
1627819430000|2021-08-01 12:03:50|15541.54|15421.54|15543.96|15423.96|15544.33|15424.33|15541.54|15421.54|10
1627819440000|2021-08-01 12:04:00|15544.36|15424.36|15545.69|15425.69|15545.97|15425.97|15544.36|15424.36|10
1627819450000|2021-08-01 12:04:10|15545.73|15425.73|15548.77|15428.77|15548.77|15428.77|15545.57|15425.57|9
1627819460000|2021-08-01 12:04:20|15548.9|15428.9|15550.25|15430.25|15550.25|15430.25|15548.9|15428.9|10
1627819470000|2021-08-01 12:04:30|15550.31|15430.31|15550.76|15430.76|15552.11|15432.11|15549.94|15429.94|10
1627819480000|2021-08-01 12:04:40|15551|15431|15552.05|15432.05|15552.05|15432.05|15551|15431|10
1627819490000|2021-08-01 12:04:50|15552.15|15432.15|15553.21|15433.21|15553.84|15433.84|15552.15|15432.15|9
1627819500000|2021-08-01 12:05:00|15551.44|15431.44|15550.85|15430.85|15552.5|15432.5|15550.85|15430.85|10
1627819510000|2021-08-01 12:05:10|15550.39|15430.39|15553.51|15433.51|15553.51|15433.51|15550.35|15430.35|10
1627819520000|2021-08-01 12:05:20|15553.78|15433.78|15553.54|15433.54|15553.87|15433.87|15553.43|15433.43|10
1627819530000|2021-08-01 12:05:30|15553.61|15433.61|15555.54|15435.54|15555.54|15435.54|15553.61|15433.61|9
1627819540000|2021-08-01 12:05:40|15555.86|15435.86|15556.52|15436.52|15556.52|15436.52|15555.44|15435.44|10
1627819550000|2021-08-01 12:05:50|15556.9|15436.9|15557.97|15437.97|15557.97|15437.97|15556.56|15436.56|9
1627819560000|2021-08-01 12:06:00|15557.88|15437.88|15561.02|15441.02|15561.02|15441.02|15557.88|15437.88|9
1627819570000|2021-08-01 12:06:10|15561.42|15441.42|15558.7|15438.7|15562.06|15442.06|15558.7|15438.7|9
1627819580000|2021-08-01 12:06:20|15560|15440|15561.2|15441.2|15561.2|15441.2|15559.83|15439.83|9
1627819590000|2021-08-01 12:06:30|15561.22|15441.22|15561.61|15441.61|15561.62|15441.62|15560.82|15440.82|10
1627819600000|2021-08-01 12:06:40|15561.86|15441.86|15563.67|15443.67|15563.67|15443.67|15561.86|15441.86|10
1627819610000|2021-08-01 12:06:50|15563.71|15443.71|15563.36|15443.36|15563.89|15443.89|15563.15|15443.15|9
1627819620000|2021-08-01 12:07:00|15563.47|15443.47|15563.23|15443.23|15564.54|15444.54|15563.23|15443.23|9
1627819630000|2021-08-01 12:07:10|15563.11|15443.11|15565.14|15445.14|15565.14|15445.14|15563.11|15443.11|9
1627819640000|2021-08-01 12:07:20|15566.09|15446.09|15569.11|15449.11|15569.11|15449.11|15566.09|15446.09|10
1627819650000|2021-08-01 12:07:30|15569.2|15449.2|15568.33|15448.33|15570.31|15450.31|15568.33|15448.33|10
1627819660000|2021-08-01 12:07:40|15568.37|15448.37|15569.42|15449.42|15569.42|15449.42|15568.3|15448.3|10
1627819670000|2021-08-01 12:07:50|15569.37|15449.37|15570.48|15450.48|15570.48|15450.48|15569.25|15449.25|9
1627819680000|2021-08-01 12:08:00|15569.13|15449.13|15569.62|15449.62|15569.7|15449.7|15569.13|15449.13|10
1627819690000|2021-08-01 12:08:10|15569.72|15449.72|15571.41|15451.41|15571.43|15451.43|15569.56|15449.56|10
1627819700000|2021-08-01 12:08:20|15571.42|15451.42|15572.26|15452.26|15572.26|15452.26|15570.81|15450.81|8
1627819710000|2021-08-01 12:08:30|15572.21|15452.21|15572.96|15452.96|15572.96|15452.96|15572.21|15452.21|9
1627819720000|2021-08-01 12:08:40|15572.92|15452.92|15575.83|15455.83|15575.83|15455.83|15572.92|15452.92|9
1627819730000|2021-08-01 12:08:50|15575.54|15455.54|15575.96|15455.96|15576.18|15456.18|15575.54|15455.54|10
1627819740000|2021-08-01 12:09:00|15575.89|15455.89|15575.29|15455.29|15576.01|15456.01|15575.22|15455.22|9
1627819750000|2021-08-01 12:09:10|15575.13|15455.13|15575.15|15455.15|15576.53|15456.53|15575.11|15455.11|9
1627819760000|2021-08-01 12:09:20|15575.14|15455.14|15575.64|15455.64|15575.69|15455.69|15575.08|15455.08|9
1627819770000|2021-08-01 12:09:30|15575.6|15455.6|15575.48|15455.48|15575.67|15455.67|15575.48|15455.48|7
1627819780000|2021-08-01 12:09:40|15575.61|15455.61|15575.54|15455.54|15575.84|15455.84|15575.34|15455.34|10
1627819790000|2021-08-01 12:09:50|15575.46|15455.46|15574.29|15454.29|15575.46|15455.46|15574.29|15454.29|8
1627819800000|2021-08-01 12:10:00|15574.32|15454.32|15576.43|15456.43|15576.48|15456.48|15574.27|15454.27|8
1627819810000|2021-08-01 12:10:10|15576.32|15456.32|15586.25|15466.25|15586.25|15466.25|15576.32|15456.32|10
1627819820000|2021-08-01 12:10:20|15586.07|15466.07|15587.46|15467.46|15587.46|15467.46|15586.07|15466.07|10
1627819830000|2021-08-01 12:10:30|15587.53|15467.53|15590.35|15470.35|15590.35|15470.35|15587.53|15467.53|10
1627819840000|2021-08-01 12:10:40|15590.64|15470.64|15588.58|15468.58|15590.64|15470.64|15588.51|15468.51|10
1627819850000|2021-08-01 12:10:50|15588.39|15468.39|15590.24|15470.24|15590.24|15470.24|15588.39|15468.39|9
1627819860000|2021-08-01 12:11:00|15590.07|15470.07|15591.33|15471.33|15591.33|15471.33|15589.77|15469.77|10
1627819870000|2021-08-01 12:11:10|15591.53|15471.53|15594.91|15474.91|15594.91|15474.91|15591.53|15471.53|9
1627819880000|2021-08-01 12:11:20|15595.1|15475.1|15595.86|15475.86|15595.86|15475.86|15595.1|15475.1|9
1627819890000|2021-08-01 12:11:30|15596.42|15476.42|15595.98|15475.98|15596.83|15476.83|15595.66|15475.66|10
1627819900000|2021-08-01 12:11:40|15596.59|15476.59|15598.8|15478.8|15598.8|15478.8|15596.59|15476.59|10
1627819910000|2021-08-01 12:11:50|15598.6|15478.6|15595.96|15475.96|15598.69|15478.69|15595.78|15475.78|10
1627819920000|2021-08-01 12:12:00|15595.84|15475.84|15595.93|15475.93|15596.17|15476.17|15594.72|15474.72|10
1627819930000|2021-08-01 12:12:10|15596.83|15476.83|15599.16|15479.16|15599.16|15479.16|15596.79|15476.79|9
1627819940000|2021-08-01 12:12:20|15599.36|15479.36|15600.45|15480.45|15600.45|15480.45|15599.23|15479.23|8
1627819950000|2021-08-01 12:12:30|15600.46|15480.46|15602.09|15482.09|15602.19|15482.19|15600.46|15480.46|9
1627819960000|2021-08-01 12:12:40|15602.15|15482.15|15602.08|15482.08|15602.69|15482.69|15601.8|15481.8|10
1627819970000|2021-08-01 12:12:50|15602.07|15482.07|15603.23|15483.23|15603.23|15483.23|15601.79|15481.79|10
1627819980000|2021-08-01 12:13:00|15604|15484|15604.85|15484.85|15604.85|15484.85|15604|15484|9
1627819990000|2021-08-01 12:13:10|15604.74|15484.74|15604.14|15484.14|15605.57|15485.57|15604.14|15484.14|10
1627820000000|2021-08-01 12:13:20|15604.23|15484.23|15605.54|15485.54|15605.54|15485.54|15604.23|15484.23|10
1627820010000|2021-08-01 12:13:30|15605.66|15485.66|15607.75|15487.75|15608.24|15488.24|15605.66|15485.66|10
1627820020000|2021-08-01 12:13:40|15608.04|15488.04|15607.22|15487.22|15608.39|15488.39|15607.22|15487.22|8
1627820030000|2021-08-01 12:13:50|15607.64|15487.64|15608.23|15488.23|15608.23|15488.23|15607.64|15487.64|10
1627820040000|2021-08-01 12:14:00|15608.5|15488.5|15607.02|15487.02|15609.58|15489.58|15607.02|15487.02|10
1627820050000|2021-08-01 12:14:10|15606.69|15486.69|15604.92|15484.92|15606.69|15486.69|15603.75|15483.75|10
1627820060000|2021-08-01 12:14:20|15604.93|15484.93|15598.55|15478.55|15605.04|15485.04|15598.3|15478.3|10
1627820070000|2021-08-01 12:14:30|15597.08|15477.08|15595.55|15475.55|15597.78|15477.78|15595.55|15475.55|10
1627820080000|2021-08-01 12:14:40|15595.53|15475.53|15592.07|15472.07|15595.53|15475.53|15592.07|15472.07|10
1627820090000|2021-08-01 12:14:50|15591.86|15471.86|15593.02|15473.02|15593.22|15473.22|15591.86|15471.86|10
1627820100000|2021-08-01 12:15:00|15592.88|15472.88|15590.41|15470.41|15593.35|15473.35|15590.41|15470.41|10
1627820110000|2021-08-01 12:15:10|15590.21|15470.21|15589.29|15469.29|15590.21|15470.21|15588.95|15468.95|9
1627820120000|2021-08-01 12:15:20|15589.19|15469.19|15587.02|15467.02|15589.19|15469.19|15587.02|15467.02|10
1627820130000|2021-08-01 12:15:30|15587.31|15467.31|15587.28|15467.28|15587.31|15467.31|15585.6|15465.6|10
1627820140000|2021-08-01 12:15:40|15587.37|15467.37|15591.3|15471.3|15591.72|15471.72|15587.37|15467.37|10
1627820150000|2021-08-01 12:15:50|15591.51|15471.51|15595.88|15475.88|15595.88|15475.88|15591.51|15471.51|10
1627820160000|2021-08-01 12:16:00|15596.74|15476.74|15599.34|15479.34|15599.51|15479.51|15596.29|15476.29|10
1627820170000|2021-08-01 12:16:10|15599.59|15479.59|15602.06|15482.06|15602.06|15482.06|15599.59|15479.59|9
1627820180000|2021-08-01 12:16:20|15602.3|15482.3|15599.12|15479.12|15602.3|15482.3|15599.12|15479.12|10
1627820190000|2021-08-01 12:16:30|15599.53|15479.53|15597.75|15477.75|15599.53|15479.53|15596.72|15476.72|10
1627820200000|2021-08-01 12:16:40|15597.63|15477.63|15598.42|15478.42|15598.42|15478.42|15596.45|15476.45|10
1627820210000|2021-08-01 12:16:50|15598.64|15478.64|15597.27|15477.27|15598.88|15478.88|15597.27|15477.27|9
1627820220000|2021-08-01 12:17:00|15597.69|15477.69|15596.56|15476.56|15597.74|15477.74|15596.31|15476.31|10
1627820230000|2021-08-01 12:17:10|15596.97|15476.97|15600.65|15480.65|15600.65|15480.65|15596.97|15476.97|10
1627820240000|2021-08-01 12:17:20|15601.04|15481.04|15601.53|15481.53|15601.53|15481.53|15600.91|15480.91|10
1627820250000|2021-08-01 12:17:30|15600.56|15480.56|15599.4|15479.4|15600.72|15480.72|15599.4|15479.4|9
1627820260000|2021-08-01 12:17:40|15599.38|15479.38|15599.23|15479.23|15599.65|15479.65|15599.17|15479.17|9
1627820270000|2021-08-01 12:17:50|15600.12|15480.12|15601.17|15481.17|15601.17|15481.17|15600.12|15480.12|10
1627820280000|2021-08-01 12:18:00|15600.03|15480.03|15599.62|15479.62|15600.72|15480.72|15599.39|15479.39|9
1627820290000|2021-08-01 12:18:10|15599.52|15479.52|15601.93|15481.93|15601.93|15481.93|15598.94|15478.94|10
1627820300000|2021-08-01 12:18:20|15601.94|15481.94|15601.74|15481.74|15602.04|15482.04|15601.67|15481.67|10
1627820310000|2021-08-01 12:18:30|15601.73|15481.73|15601.61|15481.61|15601.9|15481.9|15601.6|15481.6|10
1627820320000|2021-08-01 12:18:40|15601.64|15481.64|15601.56|15481.56|15601.64|15481.64|15601.55|15481.55|6
1627820330000|2021-08-01 12:18:50|15601.64|15481.64|15603.34|15483.34|15603.34|15483.34|15601.63|15481.63|10
1627820340000|2021-08-01 12:19:00|15603.71|15483.71|15606.3|15486.3|15606.37|15486.37|15603.71|15483.71|10
1627820350000|2021-08-01 12:19:10|15606.26|15486.26|15607.39|15487.39|15607.45|15487.45|15605.17|15485.17|9
1627820360000|2021-08-01 12:19:20|15607.23|15487.23|15606.52|15486.52|15607.24|15487.24|15606.52|15486.52|8
1627820370000|2021-08-01 12:19:30|15606.48|15486.48|15606|15486|15606.56|15486.56|15606|15486|8
1627820380000|2021-08-01 12:19:40|15606.01|15486.01|15605.69|15485.69|15606.15|15486.15|15605.69|15485.69|9
1627820390000|2021-08-01 12:19:50|15605.72|15485.72|15604.35|15484.35|15605.72|15485.72|15604.35|15484.35|8
1627820400000|2021-08-01 12:20:00|15604.2|15484.2|15605.85|15485.85|15605.91|15485.91|15604.2|15484.2|8
1627820410000|2021-08-01 12:20:10|15605.74|15485.74|15604.58|15484.58|15605.74|15485.74|15604.58|15484.58|9
1627820420000|2021-08-01 12:20:20|15603.5|15483.5|15602.03|15482.03|15603.5|15483.5|15601.87|15481.87|10
1627820430000|2021-08-01 12:20:30|15601.62|15481.62|15601.13|15481.13|15601.68|15481.68|15601.13|15481.13|10
1627820440000|2021-08-01 12:20:40|15601.14|15481.14|15599.67|15479.67|15601.26|15481.26|15599.55|15479.55|10
1627820450000|2021-08-01 12:20:50|15599.7|15479.7|15598.44|15478.44|15599.7|15479.7|15598.39|15478.39|10
1627820460000|2021-08-01 12:21:00|15598.39|15478.39|15596.4|15476.4|15598.39|15478.39|15596.4|15476.4|9
1627820470000|2021-08-01 12:21:10|15596.41|15476.41|15595.65|15475.65|15596.43|15476.43|15595.65|15475.65|10
1627820480000|2021-08-01 12:21:20|15595.69|15475.69|15595.15|15475.15|15595.69|15475.69|15594.23|15474.23|10
1627820490000|2021-08-01 12:21:30|15595.17|15475.17|15598.24|15478.24|15598.24|15478.24|15595.17|15475.17|10
1627820500000|2021-08-01 12:21:40|15598.74|15478.74|15599.44|15479.44|15599.44|15479.44|15598.74|15478.74|10
1627820510000|2021-08-01 12:21:50|15599.31|15479.31|15599.95|15479.95|15599.95|15479.95|15599.31|15479.31|9
1627820520000|2021-08-01 12:22:00|15599.9|15479.9|15599.13|15479.13|15599.9|15479.9|15598.73|15478.73|9
1627820530000|2021-08-01 12:22:10|15599.45|15479.45|15599.74|15479.74|15599.79|15479.79|15599.45|15479.45|10
1627820540000|2021-08-01 12:22:20|15598.57|15478.57|15600.43|15480.43|15600.43|15480.43|15598.57|15478.57|9
1627820550000|2021-08-01 12:22:30|15600.39|15480.39|15599.36|15479.36|15600.59|15480.59|15599.18|15479.18|10
1627820560000|2021-08-01 12:22:40|15599.26|15479.26|15599.35|15479.35|15600.32|15480.32|15598.61|15478.61|9
1627820570000|2021-08-01 12:22:50|15599.4|15479.4|15600|15480|15600|15480|15599.4|15479.4|9
1627820580000|2021-08-01 12:23:00|15599.96|15479.96|15600.28|15480.28|15600.28|15480.28|15599.4|15479.4|9
1627820590000|2021-08-01 12:23:10|15600.39|15480.39|15599.94|15479.94|15600.39|15480.39|15599.09|15479.09|10
1627820600000|2021-08-01 12:23:20|15599.84|15479.84|15596.39|15476.39|15599.84|15479.84|15596.39|15476.39|10
1627820610000|2021-08-01 12:23:30|15596.36|15476.36|15596.44|15476.44|15596.44|15476.44|15595.76|15475.76|9
1627820620000|2021-08-01 12:23:40|15595.89|15475.89|15596.18|15476.18|15596.54|15476.54|15595.78|15475.78|10
1627820630000|2021-08-01 12:23:50|15595.92|15475.92|15593.56|15473.56|15595.92|15475.92|15593.52|15473.52|9
1627820640000|2021-08-01 12:24:00|15593.36|15473.36|15595.27|15475.27|15595.27|15475.27|15593.36|15473.36|8
1627820650000|2021-08-01 12:24:10|15595.41|15475.41|15596.13|15476.13|15596.13|15476.13|15595.29|15475.29|10
1627820660000|2021-08-01 12:24:20|15596.37|15476.37|15597.08|15477.08|15597.21|15477.21|15596.25|15476.25|8
1627820670000|2021-08-01 12:24:30|15597.1|15477.1|15598.25|15478.25|15598.35|15478.35|15597.1|15477.1|10
1627820680000|2021-08-01 12:24:40|15598.32|15478.32|15598.77|15478.77|15598.82|15478.82|15598.29|15478.29|10
1627820690000|2021-08-01 12:24:50|15598.67|15478.67|15599.02|15479.02|15599.02|15479.02|15598.62|15478.62|9
1627820700000|2021-08-01 12:25:00|15600.1|15480.1|15601.23|15481.23|15601.24|15481.24|15600.1|15480.1|9
1627820710000|2021-08-01 12:25:10|15601.43|15481.43|15600.03|15480.03|15601.47|15481.47|15600.03|15480.03|8
1627820720000|2021-08-01 12:25:20|15600.04|15480.04|15598.55|15478.55|15600.04|15480.04|15598.55|15478.55|9
1627820730000|2021-08-01 12:25:30|15598.36|15478.36|15598.72|15478.72|15598.72|15478.72|15597.07|15477.07|10
1627820740000|2021-08-01 12:25:40|15598.69|15478.69|15598.16|15478.16|15598.69|15478.69|15597.96|15477.96|9
1627820750000|2021-08-01 12:25:50|15598.15|15478.15|15592.97|15472.97|15598.33|15478.33|15592.01|15472.01|9
1627820760000|2021-08-01 12:26:00|15592.78|15472.78|15591.09|15471.09|15592.86|15472.86|15591.09|15471.09|9
1627820770000|2021-08-01 12:26:10|15591.62|15471.62|15590.71|15470.71|15591.62|15471.62|15589.07|15469.07|10
1627820780000|2021-08-01 12:26:20|15590.65|15470.65|15589.95|15469.95|15591.09|15471.09|15589.95|15469.95|10
1627820790000|2021-08-01 12:26:30|15589.61|15469.61|15589.38|15469.38|15589.69|15469.69|15589.38|15469.38|10
1627820800000|2021-08-01 12:26:40|15588.18|15468.18|15584.52|15464.52|15588.18|15468.18|15584.52|15464.52|9
1627820810000|2021-08-01 12:26:50|15584.51|15464.51|15583.23|15463.23|15584.51|15464.51|15583.23|15463.23|10
1627820820000|2021-08-01 12:27:00|15583.08|15463.08|15581.47|15461.47|15583.08|15463.08|15581.47|15461.47|10
1627820830000|2021-08-01 12:27:10|15581.13|15461.13|15581.29|15461.29|15581.46|15461.46|15579.86|15459.86|10
1627820840000|2021-08-01 12:27:20|15581.28|15461.28|15582.34|15462.34|15582.48|15462.48|15581.28|15461.28|10
1627820850000|2021-08-01 12:27:30|15581.83|15461.83|15580.75|15460.75|15581.99|15461.99|15579.78|15459.78|9
1627820860000|2021-08-01 12:27:40|15580.86|15460.86|15580.2|15460.2|15580.86|15460.86|15579.91|15459.91|10
1627820870000|2021-08-01 12:27:50|15580.21|15460.21|15579.74|15459.74|15580.41|15460.41|15578.59|15458.59|9
1627820880000|2021-08-01 12:28:00|15579.92|15459.92|15578.85|15458.85|15579.92|15459.92|15578.85|15458.85|10
1627820890000|2021-08-01 12:28:10|15578.81|15458.81|15580.17|15460.17|15580.17|15460.17|15578.81|15458.81|10
1627820900000|2021-08-01 12:28:20|15580.01|15460.01|15580.37|15460.37|15580.37|15460.37|15579.71|15459.71|10
1627820910000|2021-08-01 12:28:30|15580.46|15460.46|15578.91|15458.91|15580.46|15460.46|15578.28|15458.28|10
1627820920000|2021-08-01 12:28:40|15578.93|15458.93|15579.37|15459.37|15579.37|15459.37|15578.78|15458.78|9
1627820930000|2021-08-01 12:28:50|15579.32|15459.32|15580.9|15460.9|15580.9|15460.9|15579.31|15459.31|8
1627820940000|2021-08-01 12:29:00|15580.93|15460.93|15582.97|15462.97|15582.97|15462.97|15580.93|15460.93|10
1627820950000|2021-08-01 12:29:10|15583.78|15463.78|15587.4|15467.4|15587.4|15467.4|15583.78|15463.78|10
1627820960000|2021-08-01 12:29:20|15587.42|15467.42|15589.79|15469.79|15589.79|15469.79|15587.42|15467.42|10
1627820970000|2021-08-01 12:29:30|15590.71|15470.71|15589.64|15469.64|15590.86|15470.86|15589.6|15469.6|8
1627820980000|2021-08-01 12:29:40|15589.61|15469.61|15592.83|15472.83|15592.88|15472.88|15589.61|15469.61|10
1627820990000|2021-08-01 12:29:50|15593.11|15473.11|15593.11|15473.11|15594.14|15474.14|15592.69|15472.69|10
1627821000000|2021-08-01 12:30:00|15593.88|15473.88|15593.71|15473.71|15594.34|15474.34|15593.36|15473.36|9
1627821010000|2021-08-01 12:30:10|15594.98|15474.98|15595.5|15475.5|15595.87|15475.87|15594.98|15474.98|9
1627821020000|2021-08-01 12:30:20|15595.57|15475.57|15595.8|15475.8|15597.21|15477.21|15595.48|15475.48|9
1627821030000|2021-08-01 12:30:30|15595.91|15475.91|15599.03|15479.03|15599.03|15479.03|15595.13|15475.13|9
1627821040000|2021-08-01 12:30:40|15599.28|15479.28|15600.82|15480.82|15600.82|15480.82|15599.28|15479.28|10
1627821050000|2021-08-01 12:30:50|15600.45|15480.45|15598.3|15478.3|15600.45|15480.45|15598.3|15478.3|10
1627821060000|2021-08-01 12:31:00|15599.13|15479.13|15596.8|15476.8|15599.44|15479.44|15596.77|15476.77|10
1627821070000|2021-08-01 12:31:10|15596.78|15476.78|15598.1|15478.1|15598.31|15478.31|15596.78|15476.78|8
1627821080000|2021-08-01 12:31:20|15596.97|15476.97|15599.34|15479.34|15599.34|15479.34|15596.97|15476.97|7
1627821090000|2021-08-01 12:31:30|15599.3|15479.3|15599.67|15479.67|15599.67|15479.67|15599.3|15479.3|7
1627821100000|2021-08-01 12:31:40|15599.71|15479.71|15600.01|15480.01|15600.01|15480.01|15599.39|15479.39|10
1627821110000|2021-08-01 12:31:50|15600.08|15480.08|15600.39|15480.39|15600.39|15480.39|15599.92|15479.92|8
1627821120000|2021-08-01 12:32:00|15600.71|15480.71|15599.39|15479.39|15600.91|15480.91|15599.39|15479.39|9
1627821130000|2021-08-01 12:32:10|15599.41|15479.41|15600.15|15480.15|15600.15|15480.15|15599.26|15479.26|10
1627821140000|2021-08-01 12:32:20|15601.24|15481.24|15601.79|15481.79|15602.23|15482.23|15601|15481|9
1627821150000|2021-08-01 12:32:30|15601.84|15481.84|15601.51|15481.51|15601.96|15481.96|15601.51|15481.51|7
1627821160000|2021-08-01 12:32:40|15601.74|15481.74|15598.85|15478.85|15602.46|15482.46|15598.85|15478.85|10
1627821170000|2021-08-01 12:32:50|15598.8|15478.8|15598.79|15478.79|15599.04|15479.04|15598.38|15478.38|10
1627821180000|2021-08-01 12:33:00|15599.03|15479.03|15598.6|15478.6|15599.03|15479.03|15598.5|15478.5|8
1627821190000|2021-08-01 12:33:10|15598.33|15478.33|15600.96|15480.96|15600.96|15480.96|15598.33|15478.33|8
1627821200000|2021-08-01 12:33:20|15601.09|15481.09|15601.37|15481.37|15601.71|15481.71|15601.09|15481.09|9
1627821210000|2021-08-01 12:33:30|15601.26|15481.26|15600.91|15480.91|15601.26|15481.26|15600.75|15480.75|9
1627821220000|2021-08-01 12:33:40|15600.9|15480.9|15601.65|15481.65|15601.65|15481.65|15600.84|15480.84|8
1627821230000|2021-08-01 12:33:50|15601.64|15481.64|15601.68|15481.68|15601.86|15481.86|15601.64|15481.64|6
1627821240000|2021-08-01 12:34:00|15601.95|15481.95|15601.88|15481.88|15602|15482|15601.75|15481.75|10
1627821250000|2021-08-01 12:34:10|15601.89|15481.89|15602|15482|15602.04|15482.04|15601.82|15481.82|10
1627821260000|2021-08-01 12:34:20|15601.77|15481.77|15602.38|15482.38|15602.42|15482.42|15601.77|15481.77|7
1627821270000|2021-08-01 12:34:30|15602.37|15482.37|15603.94|15483.94|15603.94|15483.94|15602.37|15482.37|8
1627821280000|2021-08-01 12:34:40|15603.85|15483.85|15601.51|15481.51|15603.93|15483.93|15601.25|15481.25|10
1627821290000|2021-08-01 12:34:50|15601.12|15481.12|15600.86|15480.86|15601.12|15481.12|15600.4|15480.4|10
1627821300000|2021-08-01 12:35:00|15600.6|15480.6|15599.35|15479.35|15600.6|15480.6|15599.35|15479.35|10
1627821310000|2021-08-01 12:35:10|15599.31|15479.31|15600.52|15480.52|15600.52|15480.52|15598.78|15478.78|10
1627821320000|2021-08-01 12:35:20|15600.65|15480.65|15601.17|15481.17|15601.17|15481.17|15600.65|15480.65|7
1627821330000|2021-08-01 12:35:30|15601.39|15481.39|15601.59|15481.59|15601.59|15481.59|15601.39|15481.39|9
1627821340000|2021-08-01 12:35:40|15601.47|15481.47|15600.19|15480.19|15601.68|15481.68|15600.19|15480.19|9
1627821350000|2021-08-01 12:35:50|15600.18|15480.18|15599.26|15479.26|15600.24|15480.24|15598.59|15478.59|10
1627821360000|2021-08-01 12:36:00|15600.07|15480.07|15602.36|15482.36|15602.36|15482.36|15599.83|15479.83|10
1627821370000|2021-08-01 12:36:10|15602.35|15482.35|15604.59|15484.59|15604.68|15484.68|15602.35|15482.35|10
1627821380000|2021-08-01 12:36:20|15604.49|15484.49|15606.73|15486.73|15606.73|15486.73|15604.49|15484.49|9
1627821390000|2021-08-01 12:36:30|15606.76|15486.76|15610.62|15490.62|15610.62|15490.62|15606.76|15486.76|10
1627821400000|2021-08-01 12:36:40|15611.98|15491.98|15614.5|15494.5|15614.5|15494.5|15611.98|15491.98|9
1627821410000|2021-08-01 12:36:50|15615.43|15495.43|15619.2|15499.2|15619.2|15499.2|15615.43|15495.43|10
1627821420000|2021-08-01 12:37:00|15619.14|15499.14|15620.23|15500.23|15620.42|15500.42|15619.14|15499.14|9
1627821430000|2021-08-01 12:37:10|15620.29|15500.29|15619.21|15499.21|15621.14|15501.14|15619.21|15499.21|9
1627821440000|2021-08-01 12:37:20|15617.76|15497.76|15622.18|15502.18|15622.18|15502.18|15617.76|15497.76|10
1627821450000|2021-08-01 12:37:30|15622.37|15502.37|15625.59|15505.59|15626.13|15506.13|15622.37|15502.37|10
1627821460000|2021-08-01 12:37:40|15627.15|15507.15|15629.91|15509.91|15629.91|15509.91|15627.14|15507.14|9
1627821470000|2021-08-01 12:37:50|15629.08|15509.08|15630.37|15510.37|15631.99|15511.99|15629.08|15509.08|10
1627821480000|2021-08-01 12:38:00|15630.27|15510.27|15634.79|15514.79|15634.79|15514.79|15630.13|15510.13|9
1627821490000|2021-08-01 12:38:10|15634.91|15514.91|15637.68|15517.68|15637.68|15517.68|15634.48|15514.48|10
1627821500000|2021-08-01 12:38:20|15637.66|15517.66|15639.38|15519.38|15639.38|15519.38|15635.37|15515.37|10
1627821510000|2021-08-01 12:38:30|15640.72|15520.72|15639.35|15519.35|15641.56|15521.56|15639.19|15519.19|10
1627821520000|2021-08-01 12:38:40|15640.34|15520.34|15640.77|15520.77|15640.84|15520.84|15640.11|15520.11|10
1627821530000|2021-08-01 12:38:50|15640.73|15520.73|15639.48|15519.48|15640.73|15520.73|15638.29|15518.29|10
1627821540000|2021-08-01 12:39:00|15639.14|15519.14|15638.07|15518.07|15639.42|15519.42|15638.07|15518.07|9
1627821550000|2021-08-01 12:39:10|15637.3|15517.3|15633.68|15513.68|15637.3|15517.3|15633.68|15513.68|10
1627821560000|2021-08-01 12:39:20|15633.48|15513.48|15634|15514|15634.52|15514.52|15633.48|15513.48|10
1627821570000|2021-08-01 12:39:30|15633.78|15513.78|15634.8|15514.8|15634.8|15514.8|15633.71|15513.71|10
1627821580000|2021-08-01 12:39:40|15635.71|15515.71|15636.57|15516.57|15636.65|15516.65|15635.63|15515.63|10
1627821590000|2021-08-01 12:39:50|15636.49|15516.49|15634.9|15514.9|15636.69|15516.69|15634.9|15514.9|9
1627821600000|2021-08-01 12:40:00|15634.98|15514.98|15634.46|15514.46|15635.15|15515.15|15633.35|15513.35|10
1627821610000|2021-08-01 12:40:10|15633|15513|15633.81|15513.81|15634|15514|15632.9|15512.9|9
1627821620000|2021-08-01 12:40:20|15633.78|15513.78|15632.72|15512.72|15633.78|15513.78|15632.68|15512.68|8
1627821630000|2021-08-01 12:40:30|15632.7|15512.7|15631.81|15511.81|15632.7|15512.7|15631.81|15511.81|10
1627821640000|2021-08-01 12:40:40|15631.19|15511.19|15628.5|15508.5|15631.25|15511.25|15628.46|15508.46|10
1627821650000|2021-08-01 12:40:50|15627.57|15507.57|15623.24|15503.24|15627.57|15507.57|15623.24|15503.24|10
1627821660000|2021-08-01 12:41:00|15623.09|15503.09|15622.6|15502.6|15623.43|15503.43|15622.21|15502.21|10
1627821670000|2021-08-01 12:41:10|15621.96|15501.96|15622.49|15502.49|15622.69|15502.69|15621.23|15501.23|10
1627821680000|2021-08-01 12:41:20|15622.33|15502.33|15622.52|15502.52|15622.72|15502.72|15622.33|15502.33|10
1627821690000|2021-08-01 12:41:30|15622.32|15502.32|15620.67|15500.67|15622.32|15502.32|15620.46|15500.46|9
1627821700000|2021-08-01 12:41:40|15620.8|15500.8|15621.38|15501.38|15623.13|15503.13|15620.78|15500.78|10
1627821710000|2021-08-01 12:41:50|15621.62|15501.62|15626.35|15506.35|15626.35|15506.35|15621.62|15501.62|10
1627821720000|2021-08-01 12:42:00|15626.6|15506.6|15627.27|15507.27|15627.36|15507.36|15626.6|15506.6|9
1627821730000|2021-08-01 12:42:10|15627.68|15507.68|15627.78|15507.78|15628.93|15508.93|15627.68|15507.68|10
1627821740000|2021-08-01 12:42:20|15627.77|15507.77|15628.12|15508.12|15629.26|15509.26|15627.77|15507.77|10
1627821750000|2021-08-01 12:42:30|15627.19|15507.19|15624.55|15504.55|15627.19|15507.19|15624.55|15504.55|10
1627821760000|2021-08-01 12:42:40|15624.56|15504.56|15624.43|15504.43|15624.73|15504.73|15624.35|15504.35|9
1627821770000|2021-08-01 12:42:50|15624.31|15504.31|15623.77|15503.77|15624.31|15504.31|15623.32|15503.32|9
1627821780000|2021-08-01 12:43:00|15623.71|15503.71|15622.92|15502.92|15623.71|15503.71|15622.64|15502.64|10
1627821790000|2021-08-01 12:43:10|15622.84|15502.84|15621.81|15501.81|15624.11|15504.11|15621.81|15501.81|9
1627821800000|2021-08-01 12:43:20|15621.72|15501.72|15619.91|15499.91|15621.72|15501.72|15619.91|15499.91|10
1627821810000|2021-08-01 12:43:30|15619.38|15499.38|15619.48|15499.48|15620.13|15500.13|15619.27|15499.27|9
1627821820000|2021-08-01 12:43:40|15619.56|15499.56|15619.88|15499.88|15619.88|15499.88|15618.76|15498.76|9
1627821830000|2021-08-01 12:43:50|15620|15500|15618.84|15498.84|15620.06|15500.06|15618.84|15498.84|9
1627821840000|2021-08-01 12:44:00|15618.79|15498.79|15617.94|15497.94|15618.83|15498.83|15617.94|15497.94|10
1627821850000|2021-08-01 12:44:10|15618.52|15498.52|15618.73|15498.73|15618.99|15498.99|15618.36|15498.36|10
1627821860000|2021-08-01 12:44:20|15618.69|15498.69|15618.48|15498.48|15618.69|15498.69|15617.35|15497.35|9
1627821870000|2021-08-01 12:44:30|15618.46|15498.46|15616.77|15496.77|15618.5|15498.5|15616.77|15496.77|10
1627821880000|2021-08-01 12:44:40|15616.53|15496.53|15616.11|15496.11|15617.17|15497.17|15616.11|15496.11|9
1627821890000|2021-08-01 12:44:50|15616.23|15496.23|15613.51|15493.51|15616.3|15496.3|15613.51|15493.51|10
1627821900000|2021-08-01 12:45:00|15613.17|15493.17|15611.88|15491.88|15613.17|15493.17|15611.88|15491.88|10
1627821910000|2021-08-01 12:45:10|15611.51|15491.51|15611.83|15491.83|15612.26|15492.26|15611.04|15491.04|10
1627821920000|2021-08-01 12:45:20|15611.82|15491.82|15611.31|15491.31|15611.82|15491.82|15611.31|15491.31|7
1627821930000|2021-08-01 12:45:30|15611.43|15491.43|15609.55|15489.55|15611.47|15491.47|15609.55|15489.55|10
1627821940000|2021-08-01 12:45:40|15609.47|15489.47|15606.96|15486.96|15609.47|15489.47|15606.96|15486.96|10
1627821950000|2021-08-01 12:45:50|15605.56|15485.56|15604.12|15484.12|15605.56|15485.56|15604.12|15484.12|10
1627821960000|2021-08-01 12:46:00|15603.58|15483.58|15599.25|15479.25|15603.58|15483.58|15599.25|15479.25|10
1627821970000|2021-08-01 12:46:10|15598.78|15478.78|15594.19|15474.19|15598.78|15478.78|15594.19|15474.19|10
1627821980000|2021-08-01 12:46:20|15593.49|15473.49|15594.87|15474.87|15594.87|15474.87|15592.13|15472.13|10
1627821990000|2021-08-01 12:46:30|15594.54|15474.54|15594.3|15474.3|15594.78|15474.78|15593.62|15473.62|10
1627822000000|2021-08-01 12:46:40|15593.89|15473.89|15591.26|15471.26|15593.89|15473.89|15591.01|15471.01|9
1627822010000|2021-08-01 12:46:50|15591.24|15471.24|15588.84|15468.84|15591.24|15471.24|15588.84|15468.84|10
1627822020000|2021-08-01 12:47:00|15588.3|15468.3|15587.13|15467.13|15588.3|15468.3|15586.32|15466.32|10
1627822030000|2021-08-01 12:47:10|15587.17|15467.17|15590.51|15470.51|15590.51|15470.51|15587.11|15467.11|10
1627822040000|2021-08-01 12:47:20|15591.26|15471.26|15590.78|15470.78|15591.93|15471.93|15590.78|15470.78|10
1627822050000|2021-08-01 12:47:30|15590.3|15470.3|15590.07|15470.07|15590.3|15470.3|15589.81|15469.81|10
1627822060000|2021-08-01 12:47:40|15590.18|15470.18|15589.79|15469.79|15590.18|15470.18|15589.5|15469.5|10
1627822070000|2021-08-01 12:47:50|15589.53|15469.53|15591.27|15471.27|15592.58|15472.58|15589.53|15469.53|10
1627822080000|2021-08-01 12:48:00|15591.45|15471.45|15590.36|15470.36|15591.45|15471.45|15590.23|15470.23|10
1627822090000|2021-08-01 12:48:10|15590.33|15470.33|15592.83|15472.83|15593.92|15473.92|15590.33|15470.33|10
1627822100000|2021-08-01 12:48:20|15593.83|15473.83|15593.46|15473.46|15594.19|15474.19|15593.46|15473.46|9
1627822110000|2021-08-01 12:48:30|15593.54|15473.54|15591.1|15471.1|15593.54|15473.54|15591.1|15471.1|9
1627822120000|2021-08-01 12:48:40|15590.91|15470.91|15591.81|15471.81|15591.92|15471.92|15590.91|15470.91|9
1627822130000|2021-08-01 12:48:50|15591.82|15471.82|15591.98|15471.98|15592.05|15472.05|15590.99|15470.99|10
1627822140000|2021-08-01 12:49:00|15591.5|15471.5|15590.72|15470.72|15591.5|15471.5|15590.08|15470.08|10
1627822150000|2021-08-01 12:49:10|15590.29|15470.29|15588.27|15468.27|15590.29|15470.29|15588.27|15468.27|10
1627822160000|2021-08-01 12:49:20|15589.51|15469.51|15588.81|15468.81|15589.62|15469.62|15588.53|15468.53|9
1627822170000|2021-08-01 12:49:30|15588.87|15468.87|15589.33|15469.33|15589.41|15469.41|15588.87|15468.87|9
1627822180000|2021-08-01 12:49:40|15589.23|15469.23|15589.78|15469.78|15589.78|15469.78|15589.23|15469.23|8
1627822190000|2021-08-01 12:49:50|15589.71|15469.71|15589.95|15469.95|15589.95|15469.95|15589.5|15469.5|10
1627822200000|2021-08-01 12:50:00|15589.19|15469.19|15589.6|15469.6|15590.01|15470.01|15588.82|15468.82|10
1627822210000|2021-08-01 12:50:10|15589.42|15469.42|15589.96|15469.96|15590.06|15470.06|15588.24|15468.24|9
1627822220000|2021-08-01 12:50:20|15589.78|15469.78|15592.17|15472.17|15592.17|15472.17|15589.78|15469.78|10
1627822230000|2021-08-01 12:50:30|15592.4|15472.4|15592.01|15472.01|15592.64|15472.64|15592.01|15472.01|10
1627822240000|2021-08-01 12:50:40|15592.65|15472.65|15591.42|15471.42|15592.79|15472.79|15591.42|15471.42|10
1627822250000|2021-08-01 12:50:50|15591.26|15471.26|15589.87|15469.87|15591.26|15471.26|15589.87|15469.87|10
1627822260000|2021-08-01 12:51:00|15589.82|15469.82|15589.15|15469.15|15589.82|15469.82|15587.99|15467.99|10
1627822270000|2021-08-01 12:51:10|15589.22|15469.22|15589.9|15469.9|15589.9|15469.9|15589.22|15469.22|9
1627822280000|2021-08-01 12:51:20|15589.85|15469.85|15589.03|15469.03|15589.87|15469.87|15588.64|15468.64|10
1627822290000|2021-08-01 12:51:30|15588.96|15468.96|15591.51|15471.51|15591.51|15471.51|15588.96|15468.96|10
1627822300000|2021-08-01 12:51:40|15591.44|15471.44|15591.15|15471.15|15591.82|15471.82|15590.77|15470.77|9
1627822310000|2021-08-01 12:51:50|15591.1|15471.1|15592.75|15472.75|15592.75|15472.75|15591.1|15471.1|7
1627822320000|2021-08-01 12:52:00|15592.78|15472.78|15594.06|15474.06|15594.06|15474.06|15592.77|15472.77|10
1627822330000|2021-08-01 12:52:10|15593.95|15473.95|15592.37|15472.37|15593.95|15473.95|15592.36|15472.36|9
1627822340000|2021-08-01 12:52:20|15592.35|15472.35|15591.36|15471.36|15592.4|15472.4|15591.36|15471.36|10
1627822350000|2021-08-01 12:52:30|15591.07|15471.07|15589.76|15469.76|15591.07|15471.07|15589.58|15469.58|10
1627822360000|2021-08-01 12:52:40|15589.73|15469.73|15589.61|15469.61|15589.79|15469.79|15589.54|15469.54|9
1627822370000|2021-08-01 12:52:50|15589.76|15469.76|15590.88|15470.88|15590.88|15470.88|15589.76|15469.76|10
1627822380000|2021-08-01 12:53:00|15591.25|15471.25|15592.1|15472.1|15592.11|15472.11|15591.05|15471.05|8
1627822390000|2021-08-01 12:53:10|15592.13|15472.13|15590.76|15470.76|15592.38|15472.38|15590.76|15470.76|10
1627822400000|2021-08-01 12:53:20|15590.83|15470.83|15589.56|15469.56|15590.83|15470.83|15589.48|15469.48|8
1627822410000|2021-08-01 12:53:30|15590.69|15470.69|15591.35|15471.35|15591.54|15471.54|15590.69|15470.69|10
1627822420000|2021-08-01 12:53:40|15591.36|15471.36|15590.9|15470.9|15591.66|15471.66|15590.66|15470.66|9
1627822430000|2021-08-01 12:53:50|15590.83|15470.83|15591.16|15471.16|15591.33|15471.33|15590.83|15470.83|10
1627822440000|2021-08-01 12:54:00|15591.19|15471.19|15592.18|15472.18|15592.26|15472.26|15591.18|15471.18|7
1627822450000|2021-08-01 12:54:10|15592.14|15472.14|15591.01|15471.01|15592.16|15472.16|15590.92|15470.92|9
1627822460000|2021-08-01 12:54:20|15591.07|15471.07|15591.84|15471.84|15592.25|15472.25|15590.85|15470.85|7
1627822470000|2021-08-01 12:54:30|15591.2|15471.2|15589.8|15469.8|15591.2|15471.2|15589.8|15469.8|9
1627822480000|2021-08-01 12:54:40|15589.77|15469.77|15589.1|15469.1|15589.77|15469.77|15589.1|15469.1|8
1627822490000|2021-08-01 12:54:50|15588.93|15468.93|15588.28|15468.28|15588.93|15468.93|15588.28|15468.28|7
1627822500000|2021-08-01 12:55:00|15588.61|15468.61|15591.76|15471.76|15591.76|15471.76|15588.61|15468.61|8
1627822510000|2021-08-01 12:55:10|15592.17|15472.17|15592.74|15472.74|15592.98|15472.98|15591.42|15471.42|10
1627822520000|2021-08-01 12:55:20|15593.1|15473.1|15591.99|15471.99|15593.1|15473.1|15591.85|15471.85|5
1627822530000|2021-08-01 12:55:30|15591.98|15471.98|15592.2|15472.2|15593.26|15473.26|15591.9|15471.9|10
1627822540000|2021-08-01 12:55:40|15592.22|15472.22|15593.61|15473.61|15593.61|15473.61|15592.22|15472.22|10
1627822550000|2021-08-01 12:55:50|15593.54|15473.54|15592.99|15472.99|15594.51|15474.51|15592.99|15472.99|9
1627822560000|2021-08-01 12:56:00|15593.96|15473.96|15593.09|15473.09|15593.96|15473.96|15592.02|15472.02|9
1627822570000|2021-08-01 12:56:10|15593.06|15473.06|15591.83|15471.83|15593.06|15473.06|15591.83|15471.83|10
1627822580000|2021-08-01 12:56:20|15591.72|15471.72|15588.18|15468.18|15591.72|15471.72|15588.18|15468.18|9
1627822590000|2021-08-01 12:56:30|15587.54|15467.54|15587.22|15467.22|15587.54|15467.54|15587.03|15467.03|10
1627822600000|2021-08-01 12:56:40|15587.18|15467.18|15584.12|15464.12|15587.18|15467.18|15584.12|15464.12|10
1627822610000|2021-08-01 12:56:50|15583.31|15463.31|15582.35|15462.35|15583.33|15463.33|15582.08|15462.08|10
1627822620000|2021-08-01 12:57:00|15582.46|15462.46|15583.14|15463.14|15583.14|15463.14|15581.89|15461.89|10
1627822630000|2021-08-01 12:57:10|15583.21|15463.21|15584.69|15464.69|15584.69|15464.69|15583.21|15463.21|10
1627822640000|2021-08-01 12:57:20|15585.09|15465.09|15584.66|15464.66|15585.09|15465.09|15584.36|15464.36|10
1627822650000|2021-08-01 12:57:30|15584.79|15464.79|15584.06|15464.06|15584.79|15464.79|15584.04|15464.04|9
1627822660000|2021-08-01 12:57:40|15583.99|15463.99|15584.67|15464.67|15584.71|15464.71|15583.99|15463.99|10
1627822670000|2021-08-01 12:57:50|15584.73|15464.73|15583.09|15463.09|15585.02|15465.02|15583.09|15463.09|10
1627822680000|2021-08-01 12:58:00|15583|15463|15582.52|15462.52|15583|15463|15582.45|15462.45|10
1627822690000|2021-08-01 12:58:10|15582.6|15462.6|15581.05|15461.05|15583.68|15463.68|15581.05|15461.05|10
1627822700000|2021-08-01 12:58:20|15581.14|15461.14|15582.06|15462.06|15582.06|15462.06|15580.41|15460.41|10
1627822710000|2021-08-01 12:58:30|15581.95|15461.95|15579.82|15459.82|15581.95|15461.95|15579.66|15459.66|10
1627822720000|2021-08-01 12:58:40|15579.49|15459.49|15575.87|15455.87|15579.49|15459.49|15575.87|15455.87|10
1627822730000|2021-08-01 12:58:50|15575.76|15455.76|15572.79|15452.79|15575.76|15455.76|15572.57|15452.57|9
1627822740000|2021-08-01 12:59:00|15572.71|15452.71|15569.96|15449.96|15572.93|15452.93|15569.96|15449.96|10
1627822750000|2021-08-01 12:59:10|15568.14|15448.14|15563.83|15443.83|15568.14|15448.14|15563.83|15443.83|10
1627822760000|2021-08-01 12:59:20|15562.73|15442.73|15562.03|15442.03|15562.73|15442.73|15560.52|15440.52|10
1627822770000|2021-08-01 12:59:30|15562.1|15442.1|15561.64|15441.64|15562.7|15442.7|15561.64|15441.64|10
1627822780000|2021-08-01 12:59:40|15561.71|15441.71|15556.05|15436.05|15561.71|15441.71|15556.05|15436.05|10
1627822790000|2021-08-01 12:59:50|15555.69|15435.69|15551.43|15431.43|15555.69|15435.69|15551.43|15431.43|10
1627822800000|2021-08-01 13:00:00|15551.23|15431.23|15543.54|15423.54|15551.23|15431.23|15543.54|15423.54|10
1627822810000|2021-08-01 13:00:10|15543.22|15423.22|15536.25|15416.25|15543.22|15423.22|15536.25|15416.25|10
1627822820000|2021-08-01 13:00:20|15536.9|15416.9|15535.56|15415.56|15536.9|15416.9|15535|15415|10
1627822830000|2021-08-01 13:00:30|15535.11|15415.11|15533.2|15413.2|15535.25|15415.25|15532.33|15412.33|10
1627822840000|2021-08-01 13:00:40|15533.51|15413.51|15535.36|15415.36|15535.7|15415.7|15533.05|15413.05|10
1627822850000|2021-08-01 13:00:50|15535.63|15415.63|15535.46|15415.46|15535.68|15415.68|15533.72|15413.72|9
1627822860000|2021-08-01 13:01:00|15535.04|15415.04|15535.71|15415.71|15535.71|15415.71|15534.67|15414.67|10
1627822870000|2021-08-01 13:01:10|15536|15416|15537.87|15417.87|15537.87|15417.87|15535.74|15415.74|9
1627822880000|2021-08-01 13:01:20|15537.74|15417.74|15540.03|15420.03|15540.9|15420.9|15537.74|15417.74|10
1627822890000|2021-08-01 13:01:30|15539.6|15419.6|15542.82|15422.82|15543.26|15423.26|15539.6|15419.6|10
1627822900000|2021-08-01 13:01:40|15543.63|15423.63|15544.98|15424.98|15545.23|15425.23|15543.63|15423.63|9
1627822910000|2021-08-01 13:01:50|15545.29|15425.29|15546.4|15426.4|15546.4|15426.4|15545.29|15425.29|9
1627822920000|2021-08-01 13:02:00|15546.82|15426.82|15547.6|15427.6|15548.15|15428.15|15546.82|15426.82|10
1627822930000|2021-08-01 13:02:10|15547.63|15427.63|15547.61|15427.61|15548.4|15428.4|15547.61|15427.61|10
1627822940000|2021-08-01 13:02:20|15547.64|15427.64|15548.23|15428.23|15548.23|15428.23|15547.46|15427.46|8
1627822950000|2021-08-01 13:02:30|15548.24|15428.24|15550.28|15430.28|15550.28|15430.28|15548.24|15428.24|9
1627822960000|2021-08-01 13:02:40|15550.03|15430.03|15551.08|15431.08|15551.08|15431.08|15549.45|15429.45|10
1627822970000|2021-08-01 13:02:50|15551.85|15431.85|15551.72|15431.72|15552.29|15432.29|15551.55|15431.55|9
1627822980000|2021-08-01 13:03:00|15551.79|15431.79|15549.12|15429.12|15551.79|15431.79|15549.02|15429.02|10
1627822990000|2021-08-01 13:03:10|15549|15429|15548.91|15428.91|15549.41|15429.41|15548.03|15428.03|9
1627823000000|2021-08-01 13:03:20|15549.05|15429.05|15549.18|15429.18|15549.39|15429.39|15548.65|15428.65|10
1627823010000|2021-08-01 13:03:30|15549.4|15429.4|15549.01|15429.01|15549.4|15429.4|15548.87|15428.87|10
1627823020000|2021-08-01 13:03:40|15549.11|15429.11|15546.99|15426.99|15549.56|15429.56|15546.99|15426.99|8
1627823030000|2021-08-01 13:03:50|15547.09|15427.09|15544.73|15424.73|15547.09|15427.09|15544.68|15424.68|10
1627823040000|2021-08-01 13:04:00|15544.84|15424.84|15545.11|15425.11|15545.19|15425.19|15544.78|15424.78|8
1627823050000|2021-08-01 13:04:10|15545.14|15425.14|15545.46|15425.46|15546.54|15426.54|15545.14|15425.14|8
1627823060000|2021-08-01 13:04:20|15545.35|15425.35|15545.29|15425.29|15545.42|15425.42|15545.26|15425.26|10
1627823070000|2021-08-01 13:04:30|15545.48|15425.48|15545.88|15425.88|15545.88|15425.88|15545.4|15425.4|8
1627823080000|2021-08-01 13:04:40|15545.97|15425.97|15546.2|15426.2|15546.2|15426.2|15545.88|15425.88|9
1627823090000|2021-08-01 13:04:50|15547.09|15427.09|15548.36|15428.36|15548.36|15428.36|15547.09|15427.09|10
1627823100000|2021-08-01 13:05:00|15548.14|15428.14|15548.55|15428.55|15548.56|15428.56|15548.14|15428.14|8
1627823110000|2021-08-01 13:05:10|15547.37|15427.37|15550.38|15430.38|15550.38|15430.38|15547.3|15427.3|8
1627823120000|2021-08-01 13:05:20|15551.25|15431.25|15552.71|15432.71|15552.74|15432.74|15551.25|15431.25|10
1627823130000|2021-08-01 13:05:30|15552.83|15432.83|15556.93|15436.93|15556.93|15436.93|15552.61|15432.61|10
1627823140000|2021-08-01 13:05:40|15557.26|15437.26|15561.76|15441.76|15562.11|15442.11|15557.26|15437.26|10
1627823150000|2021-08-01 13:05:50|15561.85|15441.85|15562.35|15442.35|15562.35|15442.35|15561.68|15441.68|9
1627823160000|2021-08-01 13:06:00|15561.98|15441.98|15563.39|15443.39|15563.55|15443.55|15561.98|15441.98|10
1627823170000|2021-08-01 13:06:10|15563.35|15443.35|15563.59|15443.59|15563.59|15443.59|15563.15|15443.15|10
1627823180000|2021-08-01 13:06:20|15563.61|15443.61|15564.15|15444.15|15564.15|15444.15|15563.61|15443.61|9
1627823190000|2021-08-01 13:06:30|15564.14|15444.14|15563.23|15443.23|15564.31|15444.31|15562.77|15442.77|10
1627823200000|2021-08-01 13:06:40|15565.06|15445.06|15565.59|15445.59|15565.98|15445.98|15565.06|15445.06|10
1627823210000|2021-08-01 13:06:50|15565.57|15445.57|15564.78|15444.78|15565.91|15445.91|15564.78|15444.78|10
1627823220000|2021-08-01 13:07:00|15564.81|15444.81|15564.38|15444.38|15564.81|15444.81|15564.38|15444.38|10
1627823230000|2021-08-01 13:07:10|15563.42|15443.42|15559.21|15439.21|15563.42|15443.42|15559.21|15439.21|10
1627823240000|2021-08-01 13:07:20|15559.37|15439.37|15559.17|15439.17|15559.42|15439.42|15558.54|15438.54|10
1627823250000|2021-08-01 13:07:30|15559.22|15439.22|15561.4|15441.4|15561.48|15441.48|15559.22|15439.22|10
1627823260000|2021-08-01 13:07:40|15561.41|15441.41|15560.11|15440.11|15561.88|15441.88|15560.11|15440.11|10
1627823270000|2021-08-01 13:07:50|15560.33|15440.33|15558.4|15438.4|15560.8|15440.8|15558.4|15438.4|10
1627823280000|2021-08-01 13:08:00|15558.32|15438.32|15557.44|15437.44|15559.06|15439.06|15557.44|15437.44|9
1627823290000|2021-08-01 13:08:10|15557.31|15437.31|15555.15|15435.15|15557.31|15437.31|15555.15|15435.15|9
1627823300000|2021-08-01 13:08:20|15555.19|15435.19|15554.06|15434.06|15556|15436|15554.06|15434.06|10
1627823310000|2021-08-01 13:08:30|15553.55|15433.55|15553.28|15433.28|15553.55|15433.55|15553.21|15433.21|9
1627823320000|2021-08-01 13:08:40|15552.7|15432.7|15551.31|15431.31|15552.74|15432.74|15550.82|15430.82|8
1627823330000|2021-08-01 13:08:50|15551.29|15431.29|15551.1|15431.1|15551.33|15431.33|15551|15431|9
1627823340000|2021-08-01 13:09:00|15550.99|15430.99|15550.01|15430.01|15551.05|15431.05|15550.01|15430.01|10
1627823350000|2021-08-01 13:09:10|15549.98|15429.98|15551.86|15431.86|15551.86|15431.86|15549.94|15429.94|9
1627823360000|2021-08-01 13:09:20|15552.09|15432.09|15554.13|15434.13|15554.13|15434.13|15552.08|15432.08|10
1627823370000|2021-08-01 13:09:30|15554.24|15434.24|15554.71|15434.71|15554.71|15434.71|15553.47|15433.47|8
1627823380000|2021-08-01 13:09:40|15554.88|15434.88|15553.74|15433.74|15555.14|15435.14|15553.4|15433.4|10
1627823390000|2021-08-01 13:09:50|15553.75|15433.75|15552.95|15432.95|15553.99|15433.99|15552.95|15432.95|9
1627823400000|2021-08-01 13:10:00|15552.72|15432.72|15550.68|15430.68|15552.72|15432.72|15550.68|15430.68|10
1627823410000|2021-08-01 13:10:10|15550.56|15430.56|15544.93|15424.93|15550.56|15430.56|15544.93|15424.93|10
1627823420000|2021-08-01 13:10:20|15544.66|15424.66|15547.02|15427.02|15547.02|15427.02|15544.45|15424.45|10
1627823430000|2021-08-01 13:10:30|15547.03|15427.03|15546.84|15426.84|15547.34|15427.34|15546.48|15426.48|10
1627823440000|2021-08-01 13:10:40|15546.76|15426.76|15543.18|15423.18|15546.76|15426.76|15543.18|15423.18|9
1627823450000|2021-08-01 13:10:50|15543.31|15423.31|15541.77|15421.77|15543.41|15423.41|15541.77|15421.77|9
1627823460000|2021-08-01 13:11:00|15541.66|15421.66|15540.15|15420.15|15541.66|15421.66|15539.45|15419.45|10
1627823470000|2021-08-01 13:11:10|15540.64|15420.64|15540.02|15420.02|15540.89|15420.89|15539.57|15419.57|10
1627823480000|2021-08-01 13:11:20|15540.37|15420.37|15540.55|15420.55|15540.73|15420.73|15540.36|15420.36|9
1627823490000|2021-08-01 13:11:30|15540.4|15420.4|15539.18|15419.18|15542.04|15422.04|15539.18|15419.18|10
1627823500000|2021-08-01 13:11:40|15539.17|15419.17|15538.27|15418.27|15539.17|15419.17|15538.26|15418.26|10
1627823510000|2021-08-01 13:11:50|15538.3|15418.3|15537.79|15417.79|15538.42|15418.42|15537.79|15417.79|9
1627823520000|2021-08-01 13:12:00|15537.85|15417.85|15538.39|15418.39|15538.39|15418.39|15537.85|15417.85|10
1627823530000|2021-08-01 13:12:10|15537.78|15417.78|15540.66|15420.66|15540.66|15420.66|15537.18|15417.18|10
1627823540000|2021-08-01 13:12:20|15540.79|15420.79|15542.68|15422.68|15543.02|15423.02|15540.79|15420.79|10
1627823550000|2021-08-01 13:12:30|15542.93|15422.93|15543.59|15423.59|15543.85|15423.85|15542.93|15422.93|10
1627823560000|2021-08-01 13:12:40|15543.58|15423.58|15545.91|15425.91|15545.91|15425.91|15543.58|15423.58|10
1627823570000|2021-08-01 13:12:50|15545.77|15425.77|15545.47|15425.47|15545.77|15425.77|15545.47|15425.47|6
1627823580000|2021-08-01 13:13:00|15545.5|15425.5|15544.99|15424.99|15545.53|15425.53|15544.33|15424.33|7
1627823590000|2021-08-01 13:13:10|15545.14|15425.14|15542.89|15422.89|15545.14|15425.14|15542.89|15422.89|8
1627823600000|2021-08-01 13:13:20|15543.18|15423.18|15542.93|15422.93|15543.28|15423.28|15542.9|15422.9|10
1627823610000|2021-08-01 13:13:30|15542.8|15422.8|15535.79|15415.79|15542.8|15422.8|15535.48|15415.48|10
1627823620000|2021-08-01 13:13:40|15536.84|15416.84|15533.95|15413.95|15536.84|15416.84|15533.93|15413.93|9
1627823630000|2021-08-01 13:13:50|15533.68|15413.68|15531.43|15411.43|15533.77|15413.77|15531.43|15411.43|10
1627823640000|2021-08-01 13:14:00|15531.4|15411.4|15530.03|15410.03|15531.87|15411.87|15530.03|15410.03|10
1627823650000|2021-08-01 13:14:10|15528.99|15408.99|15521.95|15401.95|15528.99|15408.99|15521.95|15401.95|9
1627823660000|2021-08-01 13:14:20|15522.05|15402.05|15517.58|15397.58|15522.93|15402.93|15517.58|15397.58|10
1627823670000|2021-08-01 13:14:30|15517.6|15397.6|15513.3|15393.3|15517.6|15397.6|15513.3|15393.3|10
1627823680000|2021-08-01 13:14:40|15512.09|15392.09|15509.2|15389.2|15512.09|15392.09|15509.2|15389.2|10
1627823690000|2021-08-01 13:14:50|15509.3|15389.3|15508.55|15388.55|15509.3|15389.3|15507.32|15387.32|10
1627823700000|2021-08-01 13:15:00|15508.09|15388.09|15508.48|15388.48|15508.84|15388.84|15507.84|15387.84|10
1627823710000|2021-08-01 13:15:10|15507.76|15387.76|15505.16|15385.16|15507.76|15387.76|15505.16|15385.16|9
1627823720000|2021-08-01 13:15:20|15505.57|15385.57|15498.42|15378.42|15505.68|15385.68|15498.42|15378.42|10
1627823730000|2021-08-01 13:15:30|15497.62|15377.62|15493.63|15373.63|15497.62|15377.62|15493.06|15373.06|9
1627823740000|2021-08-01 13:15:40|15493.76|15373.76|15493.8|15373.8|15495.32|15375.32|15493.67|15373.67|10
1627823750000|2021-08-01 13:15:50|15494.04|15374.04|15495.62|15375.62|15495.62|15375.62|15493.02|15373.02|10
1627823760000|2021-08-01 13:16:00|15495.84|15375.84|15497.3|15377.3|15497.3|15377.3|15495.69|15375.69|10
1627823770000|2021-08-01 13:16:10|15497.24|15377.24|15503.47|15383.47|15503.47|15383.47|15497.24|15377.24|10
1627823780000|2021-08-01 13:16:20|15503.29|15383.29|15507.51|15387.51|15507.51|15387.51|15503.29|15383.29|10
1627823790000|2021-08-01 13:16:30|15506.59|15386.59|15505.97|15385.97|15507.52|15387.52|15505.97|15385.97|10
1627823800000|2021-08-01 13:16:40|15507.55|15387.55|15511.04|15391.04|15511.04|15391.04|15507.55|15387.55|9
1627823810000|2021-08-01 13:16:50|15510.75|15390.75|15512.96|15392.96|15513.15|15393.15|15510.68|15390.68|9
1627823820000|2021-08-01 13:17:00|15513.32|15393.32|15512.6|15392.6|15513.36|15393.36|15512.24|15392.24|9
1627823830000|2021-08-01 13:17:10|15513.83|15393.83|15515.46|15395.46|15515.53|15395.53|15513.62|15393.62|10
1627823840000|2021-08-01 13:17:20|15515.12|15395.12|15517.7|15397.7|15517.7|15397.7|15515.12|15395.12|10
1627823850000|2021-08-01 13:17:30|15519.37|15399.37|15518.5|15398.5|15519.98|15399.98|15518.48|15398.48|10
1627823860000|2021-08-01 13:17:40|15518.55|15398.55|15516.67|15396.67|15518.59|15398.59|15516.67|15396.67|10
1627823870000|2021-08-01 13:17:50|15516.19|15396.19|15514.83|15394.83|15516.19|15396.19|15514.83|15394.83|10
1627823880000|2021-08-01 13:18:00|15514.79|15394.79|15516.73|15396.73|15516.88|15396.88|15514.79|15394.79|10
1627823890000|2021-08-01 13:18:10|15516.88|15396.88|15518.03|15398.03|15518.03|15398.03|15515.6|15395.6|10
1627823900000|2021-08-01 13:18:20|15517.55|15397.55|15517.09|15397.09|15517.55|15397.55|15516.36|15396.36|10
1627823910000|2021-08-01 13:18:30|15516.88|15396.88|15512.63|15392.63|15517.44|15397.44|15512.63|15392.63|10
1627823920000|2021-08-01 13:18:40|15512|15392|15507.85|15387.85|15512|15392|15507.85|15387.85|9
1627823930000|2021-08-01 13:18:50|15505.54|15385.54|15501.17|15381.17|15505.54|15385.54|15501.17|15381.17|10
1627823940000|2021-08-01 13:19:00|15501.02|15381.02|15493.27|15373.27|15501.02|15381.02|15492.45|15372.45|10
1627823950000|2021-08-01 13:19:10|15493.29|15373.29|15491.44|15371.44|15493.29|15373.29|15491.06|15371.06|9
1627823960000|2021-08-01 13:19:20|15490.62|15370.62|15491.45|15371.45|15491.9|15371.9|15490.53|15370.53|10
1627823970000|2021-08-01 13:19:30|15492|15372|15492.28|15372.28|15492.29|15372.29|15491.74|15371.74|10
1627823980000|2021-08-01 13:19:40|15491.84|15371.84|15493.27|15373.27|15493.27|15373.27|15491.84|15371.84|9
1627823990000|2021-08-01 13:19:50|15493.28|15373.28|15490.89|15370.89|15493.28|15373.28|15490.22|15370.22|10
1627824000000|2021-08-01 13:20:00|15490.73|15370.73|15490.88|15370.88|15491.11|15371.11|15490.44|15370.44|10
1627824010000|2021-08-01 13:20:10|15490.87|15370.87|15491.65|15371.65|15492.46|15372.46|15490.87|15370.87|10
1627824020000|2021-08-01 13:20:20|15492.79|15372.79|15488.76|15368.76|15492.79|15372.79|15488.76|15368.76|10
1627824030000|2021-08-01 13:20:30|15488.27|15368.27|15484.47|15364.47|15488.27|15368.27|15484.47|15364.47|9
1627824040000|2021-08-01 13:20:40|15484.52|15364.52|15482.33|15362.33|15484.76|15364.76|15482.33|15362.33|10
1627824050000|2021-08-01 13:20:50|15483.18|15363.18|15481.72|15361.72|15483.18|15363.18|15481.31|15361.31|10
1627824060000|2021-08-01 13:21:00|15481.48|15361.48|15481.72|15361.72|15481.72|15361.72|15481.17|15361.17|10
1627824070000|2021-08-01 13:21:10|15481.77|15361.77|15480.53|15360.53|15482.03|15362.03|15480.5|15360.5|9
1627824080000|2021-08-01 13:21:20|15480.21|15360.21|15478.18|15358.18|15481.31|15361.31|15478.18|15358.18|8
1627824090000|2021-08-01 13:21:30|15478.1|15358.1|15473.39|15353.39|15478.1|15358.1|15473.39|15353.39|10
1627824100000|2021-08-01 13:21:40|15472.93|15352.93|15471.21|15351.21|15472.93|15352.93|15471.21|15351.21|9
1627824110000|2021-08-01 13:21:50|15470.83|15350.83|15465.83|15345.83|15470.83|15350.83|15465.83|15345.83|10
1627824120000|2021-08-01 13:22:00|15465.45|15345.45|15462.32|15342.32|15465.45|15345.45|15462.32|15342.32|9
1627824130000|2021-08-01 13:22:10|15461.45|15341.45|15460.75|15340.75|15462.58|15342.58|15460.44|15340.44|9
1627824140000|2021-08-01 13:22:20|15461.17|15341.17|15462|15342|15462.02|15342.02|15460.99|15340.99|9
1627824150000|2021-08-01 13:22:30|15463.85|15343.85|15463.79|15343.79|15464.8|15344.8|15463.79|15343.79|9
1627824160000|2021-08-01 13:22:40|15463.84|15343.84|15463.48|15343.48|15464.05|15344.05|15463.45|15343.45|10
1627824170000|2021-08-01 13:22:50|15463.39|15343.39|15461.98|15341.98|15463.39|15343.39|15461.9|15341.9|10
1627824180000|2021-08-01 13:23:00|15461.72|15341.72|15458.44|15338.44|15461.72|15341.72|15458.44|15338.44|10
1627824190000|2021-08-01 13:23:10|15458.42|15338.42|15458.55|15338.55|15458.56|15338.56|15457.21|15337.21|10
1627824200000|2021-08-01 13:23:20|15460.06|15340.06|15457.13|15337.13|15460.06|15340.06|15456.91|15336.91|10
1627824210000|2021-08-01 13:23:30|15457.18|15337.18|15457.64|15337.64|15458.86|15338.86|15457.18|15337.18|10
1627824220000|2021-08-01 13:23:40|15457.75|15337.75|15456.86|15336.86|15457.77|15337.77|15456.22|15336.22|9
1627824230000|2021-08-01 13:23:50|15456.45|15336.45|15457.65|15337.65|15457.65|15337.65|15456.45|15336.45|10
1627824240000|2021-08-01 13:24:00|15457.72|15337.72|15461.63|15341.63|15461.63|15341.63|15457.66|15337.66|10
1627824250000|2021-08-01 13:24:10|15462.26|15342.26|15468.81|15348.81|15468.81|15348.81|15461.98|15341.98|10
1627824260000|2021-08-01 13:24:20|15470.03|15350.03|15472.48|15352.48|15473.16|15353.16|15470.03|15350.03|9
1627824270000|2021-08-01 13:24:30|15475.44|15355.44|15483.72|15363.72|15483.72|15363.72|15475.44|15355.44|10
1627824280000|2021-08-01 13:24:40|15483.73|15363.73|15481.58|15361.58|15488.28|15368.28|15481.58|15361.58|10
1627824290000|2021-08-01 13:24:50|15482.37|15362.37|15476.24|15356.24|15482.37|15362.37|15476.24|15356.24|10
1627824300000|2021-08-01 13:25:00|15476.55|15356.55|15467.67|15347.67|15476.55|15356.55|15467.19|15347.19|10
1627824310000|2021-08-01 13:25:10|15466.85|15346.85|15464.99|15344.99|15466.85|15346.85|15464.76|15344.76|10
1627824320000|2021-08-01 13:25:20|15465.57|15345.57|15466.59|15346.59|15466.59|15346.59|15465.24|15345.24|10
1627824330000|2021-08-01 13:25:30|15466.87|15346.87|15466.62|15346.62|15467.25|15347.25|15466.2|15346.2|10
1627824340000|2021-08-01 13:25:40|15466.65|15346.65|15468.04|15348.04|15468.05|15348.05|15466.41|15346.41|10
1627824350000|2021-08-01 13:25:50|15467.8|15347.8|15468.53|15348.53|15468.56|15348.56|15467.8|15347.8|10
1627824360000|2021-08-01 13:26:00|15469.67|15349.67|15475.26|15355.26|15475.26|15355.26|15469.67|15349.67|10
1627824370000|2021-08-01 13:26:10|15475.38|15355.38|15479.48|15359.48|15479.71|15359.71|15475.38|15355.38|10
1627824380000|2021-08-01 13:26:20|15479.92|15359.92|15478.99|15358.99|15481.1|15361.1|15478.77|15358.77|10
1627824390000|2021-08-01 13:26:30|15478.58|15358.58|15480.77|15360.77|15480.77|15360.77|15478.17|15358.17|9
1627824400000|2021-08-01 13:26:40|15480.45|15360.45|15482.37|15362.37|15482.62|15362.62|15480.44|15360.44|10
1627824410000|2021-08-01 13:26:50|15482.21|15362.21|15481.09|15361.09|15483.68|15363.68|15481.01|15361.01|8
1627824420000|2021-08-01 13:27:00|15481.19|15361.19|15484.36|15364.36|15484.36|15364.36|15481.19|15361.19|9
1627824430000|2021-08-01 13:27:10|15484.38|15364.38|15486.74|15366.74|15486.81|15366.81|15484.38|15364.38|10
1627824440000|2021-08-01 13:27:20|15487.41|15367.41|15482.13|15362.13|15487.41|15367.41|15482.02|15362.02|10
1627824450000|2021-08-01 13:27:30|15481.92|15361.92|15479.37|15359.37|15481.92|15361.92|15479.37|15359.37|10
1627824460000|2021-08-01 13:27:40|15479.12|15359.12|15478.45|15358.45|15479.64|15359.64|15478.45|15358.45|10
1627824470000|2021-08-01 13:27:50|15478.18|15358.18|15474.76|15354.76|15478.18|15358.18|15474.76|15354.76|10
1627824480000|2021-08-01 13:28:00|15474.61|15354.61|15471.25|15351.25|15474.61|15354.61|15471.25|15351.25|10
1627824490000|2021-08-01 13:28:10|15471.45|15351.45|15470.24|15350.24|15471.45|15351.45|15469.7|15349.7|9
1627824500000|2021-08-01 13:28:20|15469.37|15349.37|15469.03|15349.03|15469.79|15349.79|15469.03|15349.03|10
1627824510000|2021-08-01 13:28:30|15468.95|15348.95|15470.4|15350.4|15470.4|15350.4|15468.95|15348.95|9
1627824520000|2021-08-01 13:28:40|15470.16|15350.16|15469.42|15349.42|15471.15|15351.15|15469.39|15349.39|10
1627824530000|2021-08-01 13:28:50|15469.12|15349.12|15471.07|15351.07|15471.49|15351.49|15469.12|15349.12|10
1627824540000|2021-08-01 13:29:00|15471.2|15351.2|15471.7|15351.7|15472.76|15352.76|15471.06|15351.06|10
1627824550000|2021-08-01 13:29:10|15471.65|15351.65|15470.45|15350.45|15471.93|15351.93|15470.45|15350.45|10
1627824560000|2021-08-01 13:29:20|15470.19|15350.19|15470.17|15350.17|15470.22|15350.22|15469.58|15349.58|9
1627824570000|2021-08-01 13:29:30|15470.21|15350.21|15472.56|15352.56|15472.56|15352.56|15470.21|15350.21|10
1627824580000|2021-08-01 13:29:40|15472.82|15352.82|15475.12|15355.12|15475.12|15355.12|15472.82|15352.82|10
1627824590000|2021-08-01 13:29:50|15475.43|15355.43|15474.17|15354.17|15475.56|15355.56|15474.17|15354.17|10
1627824600000|2021-08-01 13:30:00|15473.73|15353.73|15470.78|15350.78|15473.73|15353.73|15470.72|15350.72|10
1627824610000|2021-08-01 13:30:10|15470.89|15350.89|15474.91|15354.91|15474.91|15354.91|15470.6|15350.6|10
1627824620000|2021-08-01 13:30:20|15475.98|15355.98|15483.66|15363.66|15483.66|15363.66|15475.98|15355.98|10
1627824630000|2021-08-01 13:30:30|15484.11|15364.11|15494.25|15374.25|15494.25|15374.25|15484.11|15364.11|10
1627824640000|2021-08-01 13:30:40|15494.65|15374.65|15496.77|15376.77|15497.28|15377.28|15494.65|15374.65|10
1627824650000|2021-08-01 13:30:50|15497.11|15377.11|15495.55|15375.55|15497.39|15377.39|15495.55|15375.55|10
1627824660000|2021-08-01 13:31:00|15494.81|15374.81|15491.15|15371.15|15494.81|15374.81|15491.15|15371.15|9
1627824670000|2021-08-01 13:31:10|15492.88|15372.88|15495.17|15375.17|15495.21|15375.21|15492.88|15372.88|10
1627824680000|2021-08-01 13:31:20|15495.32|15375.32|15495.52|15375.52|15495.91|15375.91|15494.85|15374.85|10
1627824690000|2021-08-01 13:31:30|15494.03|15374.03|15493.3|15373.3|15494.28|15374.28|15493.3|15373.3|8
1627824700000|2021-08-01 13:31:40|15493.27|15373.27|15490.68|15370.68|15493.27|15373.27|15490.62|15370.62|10
1627824710000|2021-08-01 13:31:50|15490.78|15370.78|15490.01|15370.01|15490.78|15370.78|15489.87|15369.87|10
1627824720000|2021-08-01 13:32:00|15490.07|15370.07|15489.2|15369.2|15490.07|15370.07|15488.8|15368.8|9
1627824730000|2021-08-01 13:32:10|15489.15|15369.15|15489.95|15369.95|15489.95|15369.95|15488.7|15368.7|9
1627824740000|2021-08-01 13:32:20|15489.48|15369.48|15493.86|15373.86|15493.94|15373.94|15489.48|15369.48|10
1627824750000|2021-08-01 13:32:30|15493.83|15373.83|15494.75|15374.75|15494.92|15374.92|15493.74|15373.74|10
1627824760000|2021-08-01 13:32:40|15494.51|15374.51|15493.65|15373.65|15494.51|15374.51|15493.05|15373.05|9
1627824770000|2021-08-01 13:32:50|15493.36|15373.36|15494.2|15374.2|15494.66|15374.66|15493.36|15373.36|10
1627824780000|2021-08-01 13:33:00|15493.83|15373.83|15493.69|15373.69|15493.85|15373.85|15492.59|15372.59|10
1627824790000|2021-08-01 13:33:10|15493.81|15373.81|15494.25|15374.25|15494.3|15374.3|15493.42|15373.42|10
1627824800000|2021-08-01 13:33:20|15494.39|15374.39|15495.28|15375.28|15495.28|15375.28|15494.39|15374.39|10
1627824810000|2021-08-01 13:33:30|15495.29|15375.29|15496.07|15376.07|15496.07|15376.07|15494.62|15374.62|10
1627824820000|2021-08-01 13:33:40|15496.35|15376.35|15496.31|15376.31|15496.42|15376.42|15496.06|15376.06|10
1627824830000|2021-08-01 13:33:50|15496.67|15376.67|15496.62|15376.62|15496.67|15376.67|15496.15|15376.15|10
1627824840000|2021-08-01 13:34:00|15496.8|15376.8|15495.11|15375.11|15498.58|15378.58|15494.76|15374.76|10
1627824850000|2021-08-01 13:34:10|15495.46|15375.46|15494.04|15374.04|15495.71|15375.71|15494.04|15374.04|10
1627824860000|2021-08-01 13:34:20|15493.98|15373.98|15495.18|15375.18|15495.22|15375.22|15493.75|15373.75|9
1627824870000|2021-08-01 13:34:30|15495.26|15375.26|15494.95|15374.95|15495.27|15375.27|15494.94|15374.94|8
1627824880000|2021-08-01 13:34:40|15494.83|15374.83|15494.33|15374.33|15494.83|15374.83|15494.33|15374.33|10
1627824890000|2021-08-01 13:34:50|15493.7|15373.7|15493.2|15373.2|15493.7|15373.7|15492.83|15372.83|10
1627824900000|2021-08-01 13:35:00|15493.42|15373.42|15492.79|15372.79|15493.54|15373.54|15492.79|15372.79|10
1627824910000|2021-08-01 13:35:10|15492.98|15372.98|15490.48|15370.48|15492.98|15372.98|15490.24|15370.24|10
1627824920000|2021-08-01 13:35:20|15489.7|15369.7|15488.81|15368.81|15490|15370|15488.42|15368.42|10
1627824930000|2021-08-01 13:35:30|15488.63|15368.63|15486.53|15366.53|15488.92|15368.92|15486.53|15366.53|9
1627824940000|2021-08-01 13:35:40|15486.46|15366.46|15487.14|15367.14|15487.62|15367.62|15486.46|15366.46|9
1627824950000|2021-08-01 13:35:50|15487.07|15367.07|15485.65|15365.65|15487.07|15367.07|15485.65|15365.65|10
1627824960000|2021-08-01 13:36:00|15485.39|15365.39|15484.66|15364.66|15486.36|15366.36|15484.66|15364.66|10
1627824970000|2021-08-01 13:36:10|15483.29|15363.29|15480.35|15360.35|15483.29|15363.29|15480.24|15360.24|10
1627824980000|2021-08-01 13:36:20|15480.56|15360.56|15481.45|15361.45|15481.79|15361.79|15480.56|15360.56|10
1627824990000|2021-08-01 13:36:30|15481.02|15361.02|15478.98|15358.98|15481.02|15361.02|15478.98|15358.98|10
1627825000000|2021-08-01 13:36:40|15478.52|15358.52|15477.33|15357.33|15478.53|15358.53|15476.77|15356.77|10
1627825010000|2021-08-01 13:36:50|15477.42|15357.42|15477.89|15357.89|15478.55|15358.55|15477.09|15357.09|9
1627825020000|2021-08-01 13:37:00|15477.67|15357.67|15477.89|15357.89|15478.13|15358.13|15477.67|15357.67|10
1627825030000|2021-08-01 13:37:10|15477.87|15357.87|15479.96|15359.96|15480.41|15360.41|15477.87|15357.87|10
1627825040000|2021-08-01 13:37:20|15480.02|15360.02|15478.24|15358.24|15480.02|15360.02|15478.24|15358.24|10
1627825050000|2021-08-01 13:37:30|15478.35|15358.35|15479.23|15359.23|15479.23|15359.23|15476.32|15356.32|9
1627825060000|2021-08-01 13:37:40|15479.93|15359.93|15482.75|15362.75|15482.75|15362.75|15479.93|15359.93|10
1627825070000|2021-08-01 13:37:50|15483.4|15363.4|15483.79|15363.79|15483.8|15363.8|15483.4|15363.4|5
1627825080000|2021-08-01 13:38:00|15483.86|15363.86|15483.25|15363.25|15483.93|15363.93|15483.22|15363.22|10
1627825090000|2021-08-01 13:38:10|15483.36|15363.36|15482.75|15362.75|15483.36|15363.36|15480.83|15360.83|10
1627825100000|2021-08-01 13:38:20|15481.77|15361.77|15480.68|15360.68|15481.77|15361.77|15480.55|15360.55|9
1627825110000|2021-08-01 13:38:30|15480.71|15360.71|15480.67|15360.67|15480.92|15360.92|15480.67|15360.67|7
1627825120000|2021-08-01 13:38:40|15480.61|15360.61|15481.25|15361.25|15481.84|15361.84|15480.27|15360.27|10
1627825130000|2021-08-01 13:38:50|15479.89|15359.89|15478.79|15358.79|15479.89|15359.89|15478.71|15358.71|9
1627825140000|2021-08-01 13:39:00|15478.84|15358.84|15478.11|15358.11|15479.02|15359.02|15478.1|15358.1|10
1627825150000|2021-08-01 13:39:10|15478.09|15358.09|15475.69|15355.69|15478.87|15358.87|15475.69|15355.69|9
1627825160000|2021-08-01 13:39:20|15475.68|15355.68|15475.05|15355.05|15475.92|15355.92|15475.05|15355.05|8
1627825170000|2021-08-01 13:39:30|15474.39|15354.39|15474.15|15354.15|15474.39|15354.39|15473.52|15353.52|10
1627825180000|2021-08-01 13:39:40|15474.12|15354.12|15473.17|15353.17|15474.84|15354.84|15473.17|15353.17|9
1627825190000|2021-08-01 13:39:50|15473.54|15353.54|15474.66|15354.66|15475.55|15355.55|15473.54|15353.54|9
1627825200000|2021-08-01 13:40:00|15474.49|15354.49|15475.26|15355.26|15475.31|15355.31|15474.37|15354.37|9
1627825210000|2021-08-01 13:40:10|15474.13|15354.13|15473.77|15353.77|15474.13|15354.13|15473.74|15353.74|8
1627825220000|2021-08-01 13:40:20|15473.83|15353.83|15474.38|15354.38|15474.38|15354.38|15473.21|15353.21|9
1627825230000|2021-08-01 13:40:30|15474.15|15354.15|15474.49|15354.49|15474.61|15354.61|15473.86|15353.86|8
1627825240000|2021-08-01 13:40:40|15474.28|15354.28|15473.55|15353.55|15474.28|15354.28|15473.23|15353.23|10
1627825250000|2021-08-01 13:40:50|15473.44|15353.44|15473.55|15353.55|15473.59|15353.59|15473.24|15353.24|9
1627825260000|2021-08-01 13:41:00|15474.72|15354.72|15472.56|15352.56|15474.93|15354.93|15472.24|15352.24|9
1627825270000|2021-08-01 13:41:10|15472.48|15352.48|15471.19|15351.19|15472.58|15352.58|15470.96|15350.96|10
1627825280000|2021-08-01 13:41:20|15471.4|15351.4|15471.14|15351.14|15471.46|15351.46|15471|15351|9
1627825290000|2021-08-01 13:41:30|15469.86|15349.86|15470.82|15350.82|15470.82|15350.82|15469.46|15349.46|8
1627825300000|2021-08-01 13:41:40|15470.81|15350.81|15468.72|15348.72|15470.81|15350.81|15468.72|15348.72|10
1627825310000|2021-08-01 13:41:50|15468.09|15348.09|15468.89|15348.89|15468.96|15348.96|15467.75|15347.75|7
1627825320000|2021-08-01 13:42:00|15468.82|15348.82|15468.21|15348.21|15468.82|15348.82|15467.14|15347.14|9
1627825330000|2021-08-01 13:42:10|15467.08|15347.08|15466.47|15346.47|15467.08|15347.08|15466.47|15346.47|8
1627825340000|2021-08-01 13:42:20|15466.49|15346.49|15466.43|15346.43|15467.52|15347.52|15466.32|15346.32|7
1627825350000|2021-08-01 13:42:30|15466.35|15346.35|15468.82|15348.82|15468.82|15348.82|15466.06|15346.06|10
1627825360000|2021-08-01 13:42:40|15468.66|15348.66|15467.56|15347.56|15469.06|15349.06|15466.92|15346.92|10
1627825370000|2021-08-01 13:42:50|15467.15|15347.15|15468.09|15348.09|15468.09|15348.09|15467.15|15347.15|9
1627825380000|2021-08-01 13:43:00|15468.25|15348.25|15471.56|15351.56|15471.56|15351.56|15468.25|15348.25|10
1627825390000|2021-08-01 13:43:10|15472.46|15352.46|15475.94|15355.94|15477.39|15357.39|15472.46|15352.46|10
1627825400000|2021-08-01 13:43:20|15477.37|15357.37|15481.52|15361.52|15481.52|15361.52|15477.37|15357.37|10
1627825410000|2021-08-01 13:43:30|15481.44|15361.44|15482.8|15362.8|15482.8|15362.8|15481.4|15361.4|9
1627825420000|2021-08-01 13:43:40|15483.04|15363.04|15482.26|15362.26|15483.94|15363.94|15482.26|15362.26|9
1627825430000|2021-08-01 13:43:50|15482.07|15362.07|15483.71|15363.71|15483.71|15363.71|15482.07|15362.07|9
1627825440000|2021-08-01 13:44:00|15483.81|15363.81|15483.92|15363.92|15484.17|15364.17|15483.79|15363.79|7
1627825450000|2021-08-01 13:44:10|15484.75|15364.75|15481.51|15361.51|15484.78|15364.78|15481.51|15361.51|10
1627825460000|2021-08-01 13:44:20|15480.69|15360.69|15478.44|15358.44|15481.66|15361.66|15478.29|15358.29|10
1627825470000|2021-08-01 13:44:30|15477.52|15357.52|15474.27|15354.27|15477.52|15357.52|15474.27|15354.27|9
1627825480000|2021-08-01 13:44:40|15473.78|15353.78|15472.05|15352.05|15473.93|15353.93|15472.05|15352.05|10
1627825490000|2021-08-01 13:44:50|15472.11|15352.11|15469.81|15349.81|15472.11|15352.11|15469.81|15349.81|10
1627825500000|2021-08-01 13:45:00|15469.85|15349.85|15470.14|15350.14|15470.83|15350.83|15469.58|15349.58|10
1627825510000|2021-08-01 13:45:10|15470.1|15350.1|15467.58|15347.58|15470.1|15350.1|15467.58|15347.58|10
1627825520000|2021-08-01 13:45:20|15466.86|15346.86|15464.69|15344.69|15466.97|15346.97|15464.69|15344.69|10
1627825530000|2021-08-01 13:45:30|15464.68|15344.68|15463.16|15343.16|15464.68|15344.68|15462.4|15342.4|10
1627825540000|2021-08-01 13:45:40|15462.93|15342.93|15462.73|15342.73|15463.28|15343.28|15461.88|15341.88|10
1627825550000|2021-08-01 13:45:50|15462.86|15342.86|15471.45|15351.45|15471.45|15351.45|15462.86|15342.86|10
1627825560000|2021-08-01 13:46:00|15473.59|15353.59|15477.68|15357.68|15477.68|15357.68|15473.59|15353.59|10
1627825570000|2021-08-01 13:46:10|15480.15|15360.15|15481.67|15361.67|15481.67|15361.67|15480.15|15360.15|10
1627825580000|2021-08-01 13:46:20|15482.02|15362.02|15486.55|15366.55|15486.55|15366.55|15482.02|15362.02|10
1627825590000|2021-08-01 13:46:30|15486.26|15366.26|15489.61|15369.61|15489.61|15369.61|15486.26|15366.26|10
1627825600000|2021-08-01 13:46:40|15490.49|15370.49|15494.28|15374.28|15494.28|15374.28|15490.49|15370.49|10
1627825610000|2021-08-01 13:46:50|15494.35|15374.35|15497.02|15377.02|15497.44|15377.44|15494.35|15374.35|10
1627825620000|2021-08-01 13:47:00|15496.89|15376.89|15494.48|15374.48|15496.89|15376.89|15494.48|15374.48|10
1627825630000|2021-08-01 13:47:10|15494.16|15374.16|15494.21|15374.21|15494.44|15374.44|15493.87|15373.87|9
1627825640000|2021-08-01 13:47:20|15494.38|15374.38|15496.5|15376.5|15496.84|15376.84|15494.38|15374.38|10
1627825650000|2021-08-01 13:47:30|15496.35|15376.35|15494.19|15374.19|15496.35|15376.35|15494.19|15374.19|9
1627825660000|2021-08-01 13:47:40|15493.88|15373.88|15492.85|15372.85|15493.88|15373.88|15492.85|15372.85|10
1627825670000|2021-08-01 13:47:50|15492.66|15372.66|15490.66|15370.66|15492.66|15372.66|15490.56|15370.56|10
1627825680000|2021-08-01 13:48:00|15489.94|15369.94|15491.62|15371.62|15491.62|15371.62|15489.37|15369.37|10
1627825690000|2021-08-01 13:48:10|15492.09|15372.09|15488.63|15368.63|15492.09|15372.09|15488.17|15368.17|9
1627825700000|2021-08-01 13:48:20|15487.76|15367.76|15485.63|15365.63|15487.92|15367.92|15485.29|15365.29|9
1627825710000|2021-08-01 13:48:30|15485.72|15365.72|15485.18|15365.18|15485.72|15365.72|15484.7|15364.7|9
1627825720000|2021-08-01 13:48:40|15485.48|15365.48|15483.75|15363.75|15485.49|15365.49|15483.75|15363.75|10
1627825730000|2021-08-01 13:48:50|15483.52|15363.52|15482.36|15362.36|15483.52|15363.52|15481.69|15361.69|9
1627825740000|2021-08-01 13:49:00|15481.87|15361.87|15479.66|15359.66|15482.02|15362.02|15479.66|15359.66|10
1627825750000|2021-08-01 13:49:10|15479.57|15359.57|15479.76|15359.76|15481.64|15361.64|15479.57|15359.57|9
1627825760000|2021-08-01 13:49:20|15479.69|15359.69|15477.91|15357.91|15479.69|15359.69|15477.69|15357.69|10
1627825770000|2021-08-01 13:49:30|15478.18|15358.18|15477.81|15357.81|15478.18|15358.18|15477.81|15357.81|9
1627825780000|2021-08-01 13:49:40|15477.83|15357.83|15476.1|15356.1|15477.83|15357.83|15476.1|15356.1|9
1627825790000|2021-08-01 13:49:50|15476.08|15356.08|15474.98|15354.98|15476.32|15356.32|15474.93|15354.93|10
1627825800000|2021-08-01 13:50:00|15474.94|15354.94|15473.83|15353.83|15475.3|15355.3|15473.83|15353.83|10
1627825810000|2021-08-01 13:50:10|15474.19|15354.19|15474.52|15354.52|15474.69|15354.69|15474.12|15354.12|10
1627825820000|2021-08-01 13:50:20|15474.57|15354.57|15473.89|15353.89|15475.42|15355.42|15473.64|15353.64|9
1627825830000|2021-08-01 13:50:30|15473.98|15353.98|15473.9|15353.9|15474.14|15354.14|15473.85|15353.85|9
1627825840000|2021-08-01 13:50:40|15473.75|15353.75|15473.5|15353.5|15474.21|15354.21|15473.5|15353.5|8
1627825850000|2021-08-01 13:50:50|15473.49|15353.49|15474.85|15354.85|15474.85|15354.85|15473.49|15353.49|9
1627825860000|2021-08-01 13:51:00|15475.52|15355.52|15478.79|15358.79|15478.79|15358.79|15475.52|15355.52|9
1627825870000|2021-08-01 13:51:10|15478.83|15358.83|15479.38|15359.38|15479.38|15359.38|15478.41|15358.41|9
1627825880000|2021-08-01 13:51:20|15479.94|15359.94|15481.69|15361.69|15481.69|15361.69|15479.94|15359.94|10
1627825890000|2021-08-01 13:51:30|15481.75|15361.75|15487.78|15367.78|15487.78|15367.78|15481.75|15361.75|10
1627825900000|2021-08-01 13:51:40|15487.48|15367.48|15490.06|15370.06|15490.06|15370.06|15487.48|15367.48|10
1627825910000|2021-08-01 13:51:50|15490.42|15370.42|15491.06|15371.06|15491.58|15371.58|15490.22|15370.22|9
1627825920000|2021-08-01 13:52:00|15490.96|15370.96|15489.67|15369.67|15491.24|15371.24|15489.64|15369.64|9
1627825930000|2021-08-01 13:52:10|15488.85|15368.85|15486.31|15366.31|15488.85|15368.85|15486.21|15366.21|9
1627825940000|2021-08-01 13:52:20|15485.93|15365.93|15488.34|15368.34|15488.52|15368.52|15485.93|15365.93|10
1627825950000|2021-08-01 13:52:30|15488.55|15368.55|15487.05|15367.05|15488.55|15368.55|15487.05|15367.05|10
1627825960000|2021-08-01 13:52:40|15486.98|15366.98|15485.38|15365.38|15486.98|15366.98|15484.42|15364.42|10
1627825970000|2021-08-01 13:52:50|15485.4|15365.4|15484.16|15364.16|15485.4|15365.4|15484.1|15364.1|8
1627825980000|2021-08-01 13:53:00|15484.47|15364.47|15484.9|15364.9|15484.9|15364.9|15484.17|15364.17|9
1627825990000|2021-08-01 13:53:10|15484.87|15364.87|15487.69|15367.69|15487.69|15367.69|15484.87|15364.87|10
1627826000000|2021-08-01 13:53:20|15487.61|15367.61|15487.44|15367.44|15487.89|15367.89|15487.43|15367.43|10
1627826010000|2021-08-01 13:53:30|15487.8|15367.8|15488.29|15368.29|15488.29|15368.29|15487.8|15367.8|10
1627826020000|2021-08-01 13:53:40|15488.16|15368.16|15487.36|15367.36|15488.25|15368.25|15487.23|15367.23|9
1627826030000|2021-08-01 13:53:50|15487.41|15367.41|15486.43|15366.43|15487.41|15367.41|15486.36|15366.36|9
1627826040000|2021-08-01 13:54:00|15486.42|15366.42|15485.73|15365.73|15486.42|15366.42|15485.73|15365.73|9
1627826050000|2021-08-01 13:54:10|15485.85|15365.85|15489.08|15369.08|15489.11|15369.11|15485.85|15365.85|10
1627826060000|2021-08-01 13:54:20|15488.32|15368.32|15488.25|15368.25|15488.77|15368.77|15488.25|15368.25|10
1627826070000|2021-08-01 13:54:30|15488.28|15368.28|15489.13|15369.13|15489.17|15369.17|15488.1|15368.1|9
1627826080000|2021-08-01 13:54:40|15489.09|15369.09|15487.61|15367.61|15489.3|15369.3|15487.61|15367.61|8
1627826090000|2021-08-01 13:54:50|15487.74|15367.74|15486.93|15366.93|15487.74|15367.74|15486.93|15366.93|7
1627826100000|2021-08-01 13:55:00|15486.94|15366.94|15487.19|15367.19|15487.19|15367.19|15486.5|15366.5|10
1627826110000|2021-08-01 13:55:10|15487.2|15367.2|15489.27|15369.27|15490.19|15370.19|15487.2|15367.2|10
1627826120000|2021-08-01 13:55:20|15489.77|15369.77|15493.78|15373.78|15493.8|15373.8|15489.77|15369.77|10
1627826130000|2021-08-01 13:55:30|15493.64|15373.64|15492.84|15372.84|15493.64|15373.64|15491.29|15371.29|7
1627826140000|2021-08-01 13:55:40|15492.78|15372.78|15491.36|15371.36|15492.78|15372.78|15491.36|15371.36|10
1627826150000|2021-08-01 13:55:50|15491.18|15371.18|15487.7|15367.7|15491.18|15371.18|15487.5|15367.5|10
1627826160000|2021-08-01 13:56:00|15487.74|15367.74|15487.84|15367.84|15488|15368|15487.29|15367.29|10
1627826170000|2021-08-01 13:56:10|15487.78|15367.78|15486.05|15366.05|15487.78|15367.78|15485.04|15365.04|9
1627826180000|2021-08-01 13:56:20|15485.95|15365.95|15484.54|15364.54|15485.95|15365.95|15484.22|15364.22|10
1627826190000|2021-08-01 13:56:30|15484.61|15364.61|15484.21|15364.21|15484.67|15364.67|15484.09|15364.09|7
1627826200000|2021-08-01 13:56:40|15484.62|15364.62|15484.33|15364.33|15485.43|15365.43|15484.26|15364.26|10
1627826210000|2021-08-01 13:56:50|15484.27|15364.27|15482.9|15362.9|15484.27|15364.27|15482.9|15362.9|10
1627826220000|2021-08-01 13:57:00|15482.14|15362.14|15481.03|15361.03|15483.07|15363.07|15481.03|15361.03|10
1627826230000|2021-08-01 13:57:10|15480.86|15360.86|15481.08|15361.08|15481.08|15361.08|15479.1|15359.1|10
1627826240000|2021-08-01 13:57:20|15481.02|15361.02|15479.94|15359.94|15481.53|15361.53|15479.94|15359.94|10
1627826250000|2021-08-01 13:57:30|15479.29|15359.29|15476.51|15356.51|15479.29|15359.29|15476.51|15356.51|9
1627826260000|2021-08-01 13:57:40|15476.74|15356.74|15476.77|15356.77|15476.94|15356.94|15476.62|15356.62|9
1627826270000|2021-08-01 13:57:50|15476.57|15356.57|15475.91|15355.91|15476.57|15356.57|15475.91|15355.91|9
1627826280000|2021-08-01 13:58:00|15475.89|15355.89|15474.63|15354.63|15476|15356|15474.31|15354.31|9
1627826290000|2021-08-01 13:58:10|15474.01|15354.01|15474.25|15354.25|15474.43|15354.43|15474.01|15354.01|9
1627826300000|2021-08-01 13:58:20|15474.04|15354.04|15474.56|15354.56|15474.64|15354.64|15474.04|15354.04|9
1627826310000|2021-08-01 13:58:30|15474.62|15354.62|15474.68|15354.68|15474.88|15354.88|15474.41|15354.41|10
1627826320000|2021-08-01 13:58:40|15474.67|15354.67|15475.1|15355.1|15475.1|15355.1|15473.84|15353.84|10
1627826330000|2021-08-01 13:58:50|15475.41|15355.41|15477.48|15357.48|15477.83|15357.83|15475.41|15355.41|10
1627826340000|2021-08-01 13:59:00|15477.81|15357.81|15479.65|15359.65|15479.65|15359.65|15477.81|15357.81|10
1627826350000|2021-08-01 13:59:10|15479.53|15359.53|15479.6|15359.6|15480.41|15360.41|15479.33|15359.33|10
1627826360000|2021-08-01 13:59:20|15479.63|15359.63|15479.62|15359.62|15479.63|15359.63|15479.33|15359.33|9
1627826370000|2021-08-01 13:59:30|15479.69|15359.69|15479.75|15359.75|15480.03|15360.03|15478.77|15358.77|10
1627826380000|2021-08-01 13:59:40|15479.77|15359.77|15478.44|15358.44|15479.77|15359.77|15478.44|15358.44|9
1627826390000|2021-08-01 13:59:50|15478.38|15358.38|15474.14|15354.14|15478.38|15358.38|15474.14|15354.14|9
1627826400000|2021-08-01 14:00:00|15473.75|15353.75|15466.96|15346.96|15473.97|15353.97|15466.96|15346.96|10
1627826410000|2021-08-01 14:00:10|15466.67|15346.67|15458.49|15338.49|15466.67|15346.67|15458.49|15338.49|10
1627826420000|2021-08-01 14:00:20|15459|15339|15455.13|15335.13|15459|15339|15455.13|15335.13|10
1627826430000|2021-08-01 14:00:30|15454.55|15334.55|15452.45|15332.45|15454.55|15334.55|15452.45|15332.45|10
1627826440000|2021-08-01 14:00:40|15452.35|15332.35|15447.28|15327.28|15452.39|15332.39|15447.28|15327.28|10
1627826450000|2021-08-01 14:00:50|15447.1|15327.1|15443.87|15323.87|15447.1|15327.1|15443.87|15323.87|10
1627826460000|2021-08-01 14:01:00|15443.44|15323.44|15443.13|15323.13|15443.44|15323.44|15442.63|15322.63|10
1627826470000|2021-08-01 14:01:10|15443.48|15323.48|15444.7|15324.7|15444.93|15324.93|15443.04|15323.04|10
1627826480000|2021-08-01 14:01:20|15444.57|15324.57|15441.29|15321.29|15444.79|15324.79|15441.29|15321.29|10
1627826490000|2021-08-01 14:01:30|15440.81|15320.81|15438.92|15318.92|15441.48|15321.48|15438.51|15318.51|9
1627826500000|2021-08-01 14:01:40|15438.3|15318.3|15438.34|15318.34|15438.47|15318.47|15437.2|15317.2|10
1627826510000|2021-08-01 14:01:50|15438.41|15318.41|15438.31|15318.31|15440.24|15320.24|15438.31|15318.31|10
1627826520000|2021-08-01 14:02:00|15438.96|15318.96|15444.44|15324.44|15444.44|15324.44|15438.96|15318.96|10
1627826530000|2021-08-01 14:02:10|15444.93|15324.93|15453.52|15333.52|15453.52|15333.52|15444.89|15324.89|10
1627826540000|2021-08-01 14:02:20|15454.31|15334.31|15466.58|15346.58|15466.58|15346.58|15454.31|15334.31|10
1627826550000|2021-08-01 14:02:30|15466.8|15346.8|15472.63|15352.63|15472.63|15352.63|15466.78|15346.78|10
1627826560000|2021-08-01 14:02:40|15474.21|15354.21|15484.41|15364.41|15484.41|15364.41|15474.21|15354.21|10
1627826570000|2021-08-01 14:02:50|15483.53|15363.53|15487.33|15367.33|15487.33|15367.33|15483.53|15363.53|10
1627826580000|2021-08-01 14:03:00|15487.02|15367.02|15487.25|15367.25|15488.2|15368.2|15486.9|15366.9|10
1627826590000|2021-08-01 14:03:10|15487.13|15367.13|15490.14|15370.14|15490.14|15370.14|15487.13|15367.13|10
1627826600000|2021-08-01 14:03:20|15490.66|15370.66|15496.27|15376.27|15496.27|15376.27|15490.66|15370.66|9
1627826610000|2021-08-01 14:03:30|15496.15|15376.15|15496.18|15376.18|15496.92|15376.92|15495.62|15375.62|10
1627826620000|2021-08-01 14:03:40|15496.06|15376.06|15497.34|15377.34|15498.21|15378.21|15495.89|15375.89|10
1627826630000|2021-08-01 14:03:50|15498.73|15378.73|15501.7|15381.7|15501.7|15381.7|15498.38|15378.38|10
1627826640000|2021-08-01 14:04:00|15501.96|15381.96|15503.5|15383.5|15504.58|15384.58|15501.86|15381.86|9
1627826650000|2021-08-01 14:04:10|15503.34|15383.34|15502.49|15382.49|15503.34|15383.34|15501.57|15381.57|9
1627826660000|2021-08-01 14:04:20|15502.64|15382.64|15503.44|15383.44|15504.8|15384.8|15502.16|15382.16|10
1627826670000|2021-08-01 14:04:30|15503.58|15383.58|15502.92|15382.92|15504.61|15384.61|15502.91|15382.91|9
1627826680000|2021-08-01 14:04:40|15502.97|15382.97|15504.01|15384.01|15504.01|15384.01|15502.97|15382.97|10
1627826690000|2021-08-01 14:04:50|15503.99|15383.99|15504.6|15384.6|15504.67|15384.67|15503.99|15383.99|10
1627826700000|2021-08-01 14:05:00|15504.7|15384.7|15507.99|15387.99|15507.99|15387.99|15503.92|15383.92|10
1627826710000|2021-08-01 14:05:10|15508.15|15388.15|15510.63|15390.63|15510.63|15390.63|15508.15|15388.15|10
1627826720000|2021-08-01 14:05:20|15510.87|15390.87|15511.87|15391.87|15514.59|15394.59|15510.87|15390.87|10
1627826730000|2021-08-01 14:05:30|15511.45|15391.45|15510.18|15390.18|15511.77|15391.77|15510.18|15390.18|10
1627826740000|2021-08-01 14:05:40|15509.79|15389.79|15508.76|15388.76|15509.79|15389.79|15508.09|15388.09|10
1627826750000|2021-08-01 14:05:50|15509|15389|15509.12|15389.12|15509.53|15389.53|15509|15389|9
1627826760000|2021-08-01 14:06:00|15510.24|15390.24|15512.56|15392.56|15512.56|15392.56|15510.24|15390.24|9
1627826770000|2021-08-01 14:06:10|15512.78|15392.78|15514.24|15394.24|15514.24|15394.24|15512.78|15392.78|9
1627826780000|2021-08-01 14:06:20|15514.6|15394.6|15517.49|15397.49|15517.51|15397.51|15514.6|15394.6|10
1627826790000|2021-08-01 14:06:30|15517.51|15397.51|15519.51|15399.51|15519.51|15399.51|15517.51|15397.51|9
1627826800000|2021-08-01 14:06:40|15519.28|15399.28|15519.8|15399.8|15519.9|15399.9|15518.64|15398.64|10
1627826810000|2021-08-01 14:06:50|15520.13|15400.13|15519.65|15399.65|15521.34|15401.34|15519.65|15399.65|7
1627826820000|2021-08-01 14:07:00|15520.1|15400.1|15520.76|15400.76|15520.94|15400.94|15520.1|15400.1|9
1627826830000|2021-08-01 14:07:10|15521|15401|15520.8|15400.8|15522.04|15402.04|15520.78|15400.78|8
1627826840000|2021-08-01 14:07:20|15521.03|15401.03|15523.43|15403.43|15523.43|15403.43|15521.03|15401.03|10
1627826850000|2021-08-01 14:07:30|15523.42|15403.42|15523.25|15403.25|15523.55|15403.55|15522.39|15402.39|9
1627826860000|2021-08-01 14:07:40|15524.14|15404.14|15524.97|15404.97|15526.02|15406.02|15524.14|15404.14|8
1627826870000|2021-08-01 14:07:50|15524.99|15404.99|15526.07|15406.07|15526.07|15406.07|15524.99|15404.99|9
1627826880000|2021-08-01 14:08:00|15526.17|15406.17|15528.28|15408.28|15528.28|15408.28|15525.85|15405.85|9
1627826890000|2021-08-01 14:08:10|15528.02|15408.02|15531.39|15411.39|15531.39|15411.39|15527.03|15407.03|10
1627826900000|2021-08-01 14:08:20|15534.63|15414.63|15536.99|15416.99|15537.92|15417.92|15534.63|15414.63|10
1627826910000|2021-08-01 14:08:30|15536.75|15416.75|15537.15|15417.15|15537.15|15417.15|15536.24|15416.24|9
1627826920000|2021-08-01 14:08:40|15536.98|15416.98|15536.82|15416.82|15536.98|15416.98|15536.61|15416.61|9
1627826930000|2021-08-01 14:08:50|15537.31|15417.31|15536.48|15416.48|15537.72|15417.72|15536.48|15416.48|10
1627826940000|2021-08-01 14:09:00|15536.02|15416.02|15536.24|15416.24|15536.24|15416.24|15534.57|15414.57|10
1627826950000|2021-08-01 14:09:10|15536.46|15416.46|15535.99|15415.99|15536.88|15416.88|15535.99|15415.99|10
1627826960000|2021-08-01 14:09:20|15536.09|15416.09|15536.79|15416.79|15536.86|15416.86|15536.09|15416.09|9
1627826970000|2021-08-01 14:09:30|15536.67|15416.67|15536.7|15416.7|15536.7|15416.7|15536.22|15416.22|10
1627826980000|2021-08-01 14:09:40|15536.89|15416.89|15537.25|15417.25|15537.37|15417.37|15536.73|15416.73|10
1627826990000|2021-08-01 14:09:50|15537.41|15417.41|15536.19|15416.19|15537.41|15417.41|15536.19|15416.19|9
1627827000000|2021-08-01 14:10:00|15534.73|15414.73|15533.83|15413.83|15535.94|15415.94|15533.83|15413.83|8
1627827010000|2021-08-01 14:10:10|15533.48|15413.48|15531.86|15411.86|15533.48|15413.48|15531.86|15411.86|10
1627827020000|2021-08-01 14:10:20|15531.2|15411.2|15529.21|15409.21|15531.2|15411.2|15529.21|15409.21|10
1627827030000|2021-08-01 14:10:30|15528.98|15408.98|15527.19|15407.19|15528.98|15408.98|15525.82|15405.82|10
1627827040000|2021-08-01 14:10:40|15526.82|15406.82|15524.76|15404.76|15527.12|15407.12|15524.76|15404.76|10
1627827050000|2021-08-01 14:10:50|15524.33|15404.33|15521.15|15401.15|15524.38|15404.38|15521.15|15401.15|10
1627827060000|2021-08-01 14:11:00|15521.3|15401.3|15521.73|15401.73|15521.73|15401.73|15520.98|15400.98|10
1627827070000|2021-08-01 14:11:10|15521.91|15401.91|15523.68|15403.68|15523.71|15403.71|15521.91|15401.91|10
1627827080000|2021-08-01 14:11:20|15523.44|15403.44|15522.94|15402.94|15523.62|15403.62|15522.94|15402.94|7
1627827090000|2021-08-01 14:11:30|15522.81|15402.81|15520.41|15400.41|15522.81|15402.81|15520.41|15400.41|10
1627827100000|2021-08-01 14:11:40|15520.52|15400.52|15518.72|15398.72|15520.52|15400.52|15518.21|15398.21|10
1627827110000|2021-08-01 14:11:50|15518.61|15398.61|15517.95|15397.95|15518.61|15398.61|15517.58|15397.58|9
1627827120000|2021-08-01 14:12:00|15517.86|15397.86|15517.47|15397.47|15517.86|15397.86|15517.47|15397.47|8
1627827130000|2021-08-01 14:12:10|15517.46|15397.46|15518.44|15398.44|15518.45|15398.45|15517.43|15397.43|10
1627827140000|2021-08-01 14:12:20|15518.42|15398.42|15517.78|15397.78|15518.42|15398.42|15517.51|15397.51|10
1627827150000|2021-08-01 14:12:30|15517.64|15397.64|15515.85|15395.85|15517.76|15397.76|15515.85|15395.85|9
1627827160000|2021-08-01 14:12:40|15514.2|15394.2|15512.88|15392.88|15514.67|15394.67|15512.88|15392.88|10
1627827170000|2021-08-01 14:12:50|15512.79|15392.79|15516.77|15396.77|15516.77|15396.77|15512.79|15392.79|10
1627827180000|2021-08-01 14:13:00|15517.02|15397.02|15517.62|15397.62|15517.71|15397.71|15516.56|15396.56|10
1627827190000|2021-08-01 14:13:10|15517.79|15397.79|15521.56|15401.56|15521.56|15401.56|15517.79|15397.79|10
1627827200000|2021-08-01 14:13:20|15521.92|15401.92|15522.84|15402.84|15522.9|15402.9|15521.84|15401.84|9
1627827210000|2021-08-01 14:13:30|15522.4|15402.4|15521.85|15401.85|15522.4|15402.4|15520.92|15400.92|10
1627827220000|2021-08-01 14:13:40|15522.01|15402.01|15522.36|15402.36|15522.36|15402.36|15520.75|15400.75|9
1627827230000|2021-08-01 14:13:50|15522.38|15402.38|15520.57|15400.57|15522.38|15402.38|15520.57|15400.57|8
1627827240000|2021-08-01 14:14:00|15520.74|15400.74|15520.78|15400.78|15521.88|15401.88|15520.4|15400.4|10
1627827250000|2021-08-01 14:14:10|15520.66|15400.66|15520.38|15400.38|15521.1|15401.1|15519.45|15399.45|10
1627827260000|2021-08-01 14:14:20|15520.35|15400.35|15518.62|15398.62|15520.61|15400.61|15518.62|15398.62|10
1627827270000|2021-08-01 14:14:30|15519.32|15399.32|15518.24|15398.24|15519.32|15399.32|15518.24|15398.24|10
1627827280000|2021-08-01 14:14:40|15518.32|15398.32|15517.57|15397.57|15518.37|15398.37|15517.51|15397.51|10
1627827290000|2021-08-01 14:14:50|15517.53|15397.53|15516.76|15396.76|15517.53|15397.53|15516.76|15396.76|8
1627827300000|2021-08-01 14:15:00|15516.41|15396.41|15513.93|15393.93|15516.43|15396.43|15513.93|15393.93|10
1627827310000|2021-08-01 14:15:10|15513.92|15393.92|15514.54|15394.54|15514.74|15394.74|15513.63|15393.63|9
1627827320000|2021-08-01 14:15:20|15514.57|15394.57|15512.69|15392.69|15514.57|15394.57|15512.69|15392.69|10
1627827330000|2021-08-01 14:15:30|15512.66|15392.66|15514.61|15394.61|15514.61|15394.61|15512.66|15392.66|9
1627827340000|2021-08-01 14:15:40|15515.25|15395.25|15516.35|15396.35|15516.35|15396.35|15515.15|15395.15|10
1627827350000|2021-08-01 14:15:50|15516.47|15396.47|15516.58|15396.58|15517.74|15397.74|15516.47|15396.47|9
1627827360000|2021-08-01 14:16:00|15516.49|15396.49|15519.06|15399.06|15519.06|15399.06|15516.49|15396.49|9
1627827370000|2021-08-01 14:16:10|15519.64|15399.64|15520.98|15400.98|15520.98|15400.98|15519.34|15399.34|10
1627827380000|2021-08-01 14:16:20|15521.31|15401.31|15520.86|15400.86|15521.73|15401.73|15520.86|15400.86|10
1627827390000|2021-08-01 14:16:30|15520.46|15400.46|15518.77|15398.77|15520.51|15400.51|15518.76|15398.76|10
1627827400000|2021-08-01 14:16:40|15518.21|15398.21|15516.8|15396.8|15518.26|15398.26|15516.8|15396.8|9
1627827410000|2021-08-01 14:16:50|15516.83|15396.83|15518.4|15398.4|15518.4|15398.4|15516.8|15396.8|8
1627827420000|2021-08-01 14:17:00|15518.43|15398.43|15519.44|15399.44|15519.44|15399.44|15517.29|15397.29|7
1627827430000|2021-08-01 14:17:10|15519.53|15399.53|15519.99|15399.99|15520.03|15400.03|15518.52|15398.52|8
1627827440000|2021-08-01 14:17:20|15519.89|15399.89|15518.89|15398.89|15520.38|15400.38|15518.89|15398.89|9
1627827450000|2021-08-01 14:17:30|15518.96|15398.96|15517.8|15397.8|15519.37|15399.37|15517.8|15397.8|10
1627827460000|2021-08-01 14:17:40|15517.88|15397.88|15515.66|15395.66|15517.88|15397.88|15515.66|15395.66|10
1627827470000|2021-08-01 14:17:50|15515.64|15395.64|15515.56|15395.56|15516.16|15396.16|15515.37|15395.37|8
1627827480000|2021-08-01 14:18:00|15515.32|15395.32|15515.02|15395.02|15515.32|15395.32|15514.76|15394.76|9
1627827490000|2021-08-01 14:18:10|15515.13|15395.13|15514.22|15394.22|15515.41|15395.41|15514.08|15394.08|8
1627827500000|2021-08-01 14:18:20|15514.49|15394.49|15514.54|15394.54|15514.66|15394.66|15514.48|15394.48|9
1627827510000|2021-08-01 14:18:30|15514.88|15394.88|15515.42|15395.42|15515.68|15395.68|15514.6|15394.6|10
1627827520000|2021-08-01 14:18:40|15515.39|15395.39|15515.89|15395.89|15516.02|15396.02|15515.39|15395.39|8
1627827530000|2021-08-01 14:18:50|15514.68|15394.68|15515.99|15395.99|15515.99|15395.99|15514.36|15394.36|9
1627827540000|2021-08-01 14:19:00|15516.01|15396.01|15516.53|15396.53|15516.58|15396.58|15515.97|15395.97|7
1627827550000|2021-08-01 14:19:10|15516.5|15396.5|15516.59|15396.59|15516.59|15396.59|15515.96|15395.96|9
1627827560000|2021-08-01 14:19:20|15516.62|15396.62|15516.68|15396.68|15516.87|15396.87|15516.33|15396.33|10
1627827570000|2021-08-01 14:19:30|15518.15|15398.15|15518.37|15398.37|15518.37|15398.37|15516.58|15396.58|10
1627827580000|2021-08-01 14:19:40|15518.44|15398.44|15518.53|15398.53|15518.79|15398.79|15518.35|15398.35|8
1627827590000|2021-08-01 14:19:50|15518.38|15398.38|15519.15|15399.15|15519.15|15399.15|15518.38|15398.38|9
1627827600000|2021-08-01 14:20:00|15519.25|15399.25|15518.93|15398.93|15519.32|15399.32|15518.93|15398.93|10
1627827610000|2021-08-01 14:20:10|15518.59|15398.59|15515.33|15395.33|15518.59|15398.59|15514.63|15394.63|10
1627827620000|2021-08-01 14:20:20|15515.41|15395.41|15515.1|15395.1|15515.77|15395.77|15515.1|15395.1|10
1627827630000|2021-08-01 14:20:30|15514.99|15394.99|15514.18|15394.18|15514.99|15394.99|15514.18|15394.18|9
1627827640000|2021-08-01 14:20:40|15513.89|15393.89|15513.36|15393.36|15513.89|15393.89|15513.36|15393.36|10
1627827650000|2021-08-01 14:20:50|15513.1|15393.1|15512.61|15392.61|15513.12|15393.12|15512.61|15392.61|9
1627827660000|2021-08-01 14:21:00|15512.17|15392.17|15512.3|15392.3|15512.3|15392.3|15511.8|15391.8|9
1627827670000|2021-08-01 14:21:10|15512.43|15392.43|15511.47|15391.47|15512.64|15392.64|15510.92|15390.92|9
1627827680000|2021-08-01 14:21:20|15510.81|15390.81|15508.33|15388.33|15510.81|15390.81|15508.32|15388.32|8
1627827690000|2021-08-01 14:21:30|15508.26|15388.26|15506.68|15386.68|15508.43|15388.43|15506.67|15386.67|10
1627827700000|2021-08-01 14:21:40|15506.39|15386.39|15504.91|15384.91|15507.08|15387.08|15504.91|15384.91|10
1627827710000|2021-08-01 14:21:50|15504.9|15384.9|15505.51|15385.51|15506.18|15386.18|15504.9|15384.9|10
1627827720000|2021-08-01 14:22:00|15506.75|15386.75|15506.53|15386.53|15507.54|15387.54|15506.53|15386.53|9
1627827730000|2021-08-01 14:22:10|15506.51|15386.51|15502.7|15382.7|15506.51|15386.51|15502.7|15382.7|9
1627827740000|2021-08-01 14:22:20|15502.4|15382.4|15501.99|15381.99|15502.54|15382.54|15501.11|15381.11|10
1627827750000|2021-08-01 14:22:30|15501.34|15381.34|15497.01|15377.01|15501.34|15381.34|15497.01|15377.01|10
1627827760000|2021-08-01 14:22:40|15496.24|15376.24|15495.21|15375.21|15496.53|15376.53|15495.21|15375.21|10
1627827770000|2021-08-01 14:22:50|15495.43|15375.43|15495.5|15375.5|15495.5|15375.5|15493.76|15373.76|10
1627827780000|2021-08-01 14:23:00|15495.59|15375.59|15496.09|15376.09|15496.38|15376.38|15494.86|15374.86|10
1627827790000|2021-08-01 14:23:10|15496.88|15376.88|15500.04|15380.04|15500.04|15380.04|15496.51|15376.51|10
1627827800000|2021-08-01 14:23:20|15500.03|15380.03|15501.23|15381.23|15501.23|15381.23|15499.83|15379.83|10
1627827810000|2021-08-01 14:23:30|15501.44|15381.44|15502.97|15382.97|15504.16|15384.16|15501.44|15381.44|10
1627827820000|2021-08-01 14:23:40|15503.23|15383.23|15500.59|15380.59|15504.1|15384.1|15500.59|15380.59|10
1627827830000|2021-08-01 14:23:50|15500.73|15380.73|15501.46|15381.46|15502.49|15382.49|15500.72|15380.72|10
1627827840000|2021-08-01 14:24:00|15501.02|15381.02|15500.23|15380.23|15501.96|15381.96|15500.23|15380.23|10
1627827850000|2021-08-01 14:24:10|15500.27|15380.27|15498.58|15378.58|15500.27|15380.27|15497.36|15377.36|10
1627827860000|2021-08-01 14:24:20|15498.48|15378.48|15496.07|15376.07|15498.48|15378.48|15496.07|15376.07|9
1627827870000|2021-08-01 14:24:30|15496.04|15376.04|15493.33|15373.33|15496.04|15376.04|15493.33|15373.33|10
1627827880000|2021-08-01 14:24:40|15492.61|15372.61|15488.05|15368.05|15492.61|15372.61|15488.05|15368.05|9
1627827890000|2021-08-01 14:24:50|15488.18|15368.18|15485.02|15365.02|15488.18|15368.18|15483.77|15363.77|10
1627827900000|2021-08-01 14:25:00|15484.87|15364.87|15483.84|15363.84|15484.87|15364.87|15483.59|15363.59|9
1627827910000|2021-08-01 14:25:10|15483.7|15363.7|15483.26|15363.26|15483.7|15363.7|15481.57|15361.57|10
1627827920000|2021-08-01 14:25:20|15483.47|15363.47|15482.25|15362.25|15483.47|15363.47|15482.18|15362.18|10
1627827930000|2021-08-01 14:25:30|15482.1|15362.1|15481.7|15361.7|15482.1|15362.1|15481.63|15361.63|7
1627827940000|2021-08-01 14:25:40|15481.75|15361.75|15480.9|15360.9|15481.91|15361.91|15480.9|15360.9|9
1627827950000|2021-08-01 14:25:50|15480.63|15360.63|15477.27|15357.27|15480.63|15360.63|15476.91|15356.91|10
1627827960000|2021-08-01 14:26:00|15477.39|15357.39|15478.08|15358.08|15479.06|15359.06|15477.39|15357.39|10
1627827970000|2021-08-01 14:26:10|15477.17|15357.17|15478.3|15358.3|15478.51|15358.51|15476.39|15356.39|10
1627827980000|2021-08-01 14:26:20|15478.19|15358.19|15478.04|15358.04|15478.5|15358.5|15477.19|15357.19|8
1627827990000|2021-08-01 14:26:30|15478.36|15358.36|15477.01|15357.01|15478.8|15358.8|15477.01|15357.01|10
1627828000000|2021-08-01 14:26:40|15476.22|15356.22|15475.41|15355.41|15477.43|15357.43|15475.41|15355.41|10
1627828010000|2021-08-01 14:26:50|15475.36|15355.36|15475.53|15355.53|15476.19|15356.19|15475.29|15355.29|8
1627828020000|2021-08-01 14:27:00|15475.62|15355.62|15479.46|15359.46|15479.51|15359.51|15475.62|15355.62|10
1627828030000|2021-08-01 14:27:10|15479.8|15359.8|15483.64|15363.64|15483.64|15363.64|15479.8|15359.8|10
1627828040000|2021-08-01 14:27:20|15484.06|15364.06|15490.99|15370.99|15490.99|15370.99|15484.06|15364.06|10
1627828050000|2021-08-01 14:27:30|15491.22|15371.22|15492.17|15372.17|15493.99|15373.99|15491.22|15371.22|10
1627828060000|2021-08-01 14:27:40|15492.21|15372.21|15492.32|15372.32|15492.37|15372.37|15490.05|15370.05|10
1627828070000|2021-08-01 14:27:50|15492.34|15372.34|15490.11|15370.11|15492.89|15372.89|15490.11|15370.11|10
1627828080000|2021-08-01 14:28:00|15489.15|15369.15|15489.7|15369.7|15489.7|15369.7|15488.04|15368.04|9
1627828090000|2021-08-01 14:28:10|15490.27|15370.27|15492.17|15372.17|15492.17|15372.17|15489.99|15369.99|10
1627828100000|2021-08-01 14:28:20|15491.9|15371.9|15495.07|15375.07|15495.07|15375.07|15491.9|15371.9|9
1627828110000|2021-08-01 14:28:30|15496.35|15376.35|15495.64|15375.64|15496.76|15376.76|15495.64|15375.64|10
1627828120000|2021-08-01 14:28:40|15495.85|15375.85|15497.04|15377.04|15497.07|15377.07|15495.25|15375.25|10
1627828130000|2021-08-01 14:28:50|15497.83|15377.83|15498.38|15378.38|15499.14|15379.14|15497.83|15377.83|10
1627828140000|2021-08-01 14:29:00|15498.49|15378.49|15498.88|15378.88|15498.99|15378.99|15498.49|15378.49|7
1627828150000|2021-08-01 14:29:10|15498.77|15378.77|15498.82|15378.82|15498.99|15378.99|15497.86|15377.86|9
1627828160000|2021-08-01 14:29:20|15498.78|15378.78|15498.23|15378.23|15499.47|15379.47|15498.23|15378.23|9
1627828170000|2021-08-01 14:29:30|15498.26|15378.26|15496.53|15376.53|15498.48|15378.48|15496.53|15376.53|10
1627828180000|2021-08-01 14:29:40|15496.59|15376.59|15494.87|15374.87|15496.77|15376.77|15494.84|15374.84|10
1627828190000|2021-08-01 14:29:50|15494.98|15374.98|15498.62|15378.62|15498.62|15378.62|15494.98|15374.98|9
1627828200000|2021-08-01 14:30:00|15499.19|15379.19|15500.23|15380.23|15500.23|15380.23|15499.19|15379.19|10
1627828210000|2021-08-01 14:30:10|15500.57|15380.57|15502.28|15382.28|15502.28|15382.28|15500.57|15380.57|10
1627828220000|2021-08-01 14:30:20|15502.96|15382.96|15505.46|15385.46|15505.48|15385.48|15502.96|15382.96|10
1627828230000|2021-08-01 14:30:30|15505.42|15385.42|15501.84|15381.84|15505.42|15385.42|15501.84|15381.84|10
1627828240000|2021-08-01 14:30:40|15501.8|15381.8|15496.5|15376.5|15501.85|15381.85|15496.5|15376.5|10
1627828250000|2021-08-01 14:30:50|15496.57|15376.57|15492.64|15372.64|15496.57|15376.57|15492.44|15372.44|10
1627828260000|2021-08-01 14:31:00|15492.03|15372.03|15489.65|15369.65|15492.03|15372.03|15489.09|15369.09|10
1627828270000|2021-08-01 14:31:10|15490.09|15370.09|15490.95|15370.95|15491.28|15371.28|15487.96|15367.96|10
1627828280000|2021-08-01 14:31:20|15491.01|15371.01|15486.84|15366.84|15491.15|15371.15|15486.84|15366.84|10
1627828290000|2021-08-01 14:31:30|15486.09|15366.09|15482.75|15362.75|15486.09|15366.09|15482.75|15362.75|10
1627828300000|2021-08-01 14:31:40|15482.83|15362.83|15480.5|15360.5|15483.85|15363.85|15480.5|15360.5|10
1627828310000|2021-08-01 14:31:50|15480.31|15360.31|15478.41|15358.41|15480.31|15360.31|15478.13|15358.13|9
1627828320000|2021-08-01 14:32:00|15476.9|15356.9|15476.55|15356.55|15476.9|15356.9|15476.43|15356.43|10
1627828330000|2021-08-01 14:32:10|15476.28|15356.28|15475.08|15355.08|15476.28|15356.28|15474.5|15354.5|9
1627828340000|2021-08-01 14:32:20|15475.11|15355.11|15476.19|15356.19|15476.99|15356.99|15475.11|15355.11|10
1627828350000|2021-08-01 14:32:30|15476.21|15356.21|15475.86|15355.86|15476.42|15356.42|15475.86|15355.86|9
1627828360000|2021-08-01 14:32:40|15475.84|15355.84|15475.35|15355.35|15475.84|15355.84|15475.25|15355.25|9
1627828370000|2021-08-01 14:32:50|15475.15|15355.15|15476.64|15356.64|15476.64|15356.64|15474.1|15354.1|9
1627828380000|2021-08-01 14:33:00|15477.24|15357.24|15480.47|15360.47|15480.47|15360.47|15477.16|15357.16|10
1627828390000|2021-08-01 14:33:10|15480.55|15360.55|15481.98|15361.98|15481.98|15361.98|15480.53|15360.53|10
1627828400000|2021-08-01 14:33:20|15481.91|15361.91|15482.26|15362.26|15482.65|15362.65|15481.91|15361.91|10
1627828410000|2021-08-01 14:33:30|15482.72|15362.72|15479.95|15359.95|15482.72|15362.72|15479.84|15359.84|10
1627828420000|2021-08-01 14:33:40|15479.82|15359.82|15480.76|15360.76|15480.88|15360.88|15479.62|15359.62|10
1627828430000|2021-08-01 14:33:50|15480.71|15360.71|15480.85|15360.85|15480.94|15360.94|15479.61|15359.61|8
1627828440000|2021-08-01 14:34:00|15480.87|15360.87|15479.87|15359.87|15480.87|15360.87|15479.87|15359.87|9
1627828450000|2021-08-01 14:34:10|15479.83|15359.83|15479.18|15359.18|15479.83|15359.83|15479.18|15359.18|10
1627828460000|2021-08-01 14:34:20|15479.13|15359.13|15478.68|15358.68|15479.13|15359.13|15478.68|15358.68|10
1627828470000|2021-08-01 14:34:30|15478.56|15358.56|15479.5|15359.5|15479.5|15359.5|15478.55|15358.55|10
1627828480000|2021-08-01 14:34:40|15479.66|15359.66|15480.16|15360.16|15480.47|15360.47|15479.66|15359.66|10
1627828490000|2021-08-01 14:34:50|15480.2|15360.2|15478.58|15358.58|15480.2|15360.2|15478.58|15358.58|9
1627828500000|2021-08-01 14:35:00|15478.36|15358.36|15476.93|15356.93|15478.36|15358.36|15476.89|15356.89|10
1627828510000|2021-08-01 14:35:10|15476.94|15356.94|15477.17|15357.17|15477.93|15357.93|15476.78|15356.78|10
1627828520000|2021-08-01 14:35:20|15476.78|15356.78|15475.04|15355.04|15476.78|15356.78|15474.67|15354.67|9
1627828530000|2021-08-01 14:35:30|15474.44|15354.44|15474.5|15354.5|15475.69|15355.69|15474.4|15354.4|10
1627828540000|2021-08-01 14:35:40|15474.51|15354.51|15469.98|15349.98|15474.99|15354.99|15469.89|15349.89|10
1627828550000|2021-08-01 14:35:50|15469.07|15349.07|15463.97|15343.97|15469.1|15349.1|15463.46|15343.46|10
1627828560000|2021-08-01 14:36:00|15463.56|15343.56|15462.54|15342.54|15463.74|15343.74|15461.82|15341.82|10
1627828570000|2021-08-01 14:36:10|15462.95|15342.95|15463.42|15343.42|15464.97|15344.97|15462.95|15342.95|10
1627828580000|2021-08-01 14:36:20|15464.04|15344.04|15467.95|15347.95|15467.95|15347.95|15464.04|15344.04|10
1627828590000|2021-08-01 14:36:30|15467.48|15347.48|15469.87|15349.87|15470.01|15350.01|15467.47|15347.47|10
1627828600000|2021-08-01 14:36:40|15469.62|15349.62|15471.04|15351.04|15471.59|15351.59|15469.62|15349.62|10
1627828610000|2021-08-01 14:36:50|15470.86|15350.86|15469.95|15349.95|15470.86|15350.86|15469.95|15349.95|10
1627828620000|2021-08-01 14:37:00|15469.96|15349.96|15468.71|15348.71|15470.06|15350.06|15468.6|15348.6|9
1627828630000|2021-08-01 14:37:10|15468.69|15348.69|15468.45|15348.45|15469.79|15349.79|15466.89|15346.89|10
1627828640000|2021-08-01 14:37:20|15468.26|15348.26|15473.45|15353.45|15473.81|15353.81|15468.24|15348.24|10
1627828650000|2021-08-01 14:37:30|15474.24|15354.24|15475.25|15355.25|15475.25|15355.25|15474|15354|10
1627828660000|2021-08-01 14:37:40|15474.96|15354.96|15473.58|15353.58|15475.18|15355.18|15473.31|15353.31|10
1627828670000|2021-08-01 14:37:50|15473.64|15353.64|15472.38|15352.38|15473.84|15353.84|15471.79|15351.79|10
1627828680000|2021-08-01 14:38:00|15472.95|15352.95|15475.8|15355.8|15475.8|15355.8|15471.98|15351.98|10
1627828690000|2021-08-01 14:38:10|15475.73|15355.73|15475.62|15355.62|15476.05|15356.05|15474.35|15354.35|8
1627828700000|2021-08-01 14:38:20|15475.44|15355.44|15476.53|15356.53|15476.82|15356.82|15474.62|15354.62|10
1627828710000|2021-08-01 14:38:30|15476.84|15356.84|15479.93|15359.93|15479.93|15359.93|15476.84|15356.84|10
1627828720000|2021-08-01 14:38:40|15479.83|15359.83|15482.25|15362.25|15482.25|15362.25|15478.89|15358.89|10
1627828730000|2021-08-01 14:38:50|15484.32|15364.32|15491.46|15371.46|15491.46|15371.46|15484.32|15364.32|10
1627828740000|2021-08-01 14:39:00|15492.37|15372.37|15496.58|15376.58|15496.69|15376.69|15492.2|15372.2|10
1627828750000|2021-08-01 14:39:10|15497.43|15377.43|15501.59|15381.59|15503.41|15383.41|15497.43|15377.43|10
1627828760000|2021-08-01 14:39:20|15501.69|15381.69|15512.44|15392.44|15512.44|15392.44|15501.69|15381.69|10
1627828770000|2021-08-01 14:39:30|15513.03|15393.03|15519.51|15399.51|15519.51|15399.51|15513.03|15393.03|10
1627828780000|2021-08-01 14:39:40|15518.56|15398.56|15521.35|15401.35|15521.5|15401.5|15518.56|15398.56|10
1627828790000|2021-08-01 14:39:50|15521.25|15401.25|15521.28|15401.28|15521.77|15401.77|15520.35|15400.35|10
1627828800000|2021-08-01 14:40:00|15521.17|15401.17|15519.22|15399.22|15521.17|15401.17|15519.09|15399.09|10
1627828810000|2021-08-01 14:40:10|15517.65|15397.65|15517.87|15397.87|15519.13|15399.13|15517.08|15397.08|10
1627828820000|2021-08-01 14:40:20|15518.14|15398.14|15522.34|15402.34|15522.42|15402.42|15518.14|15398.14|10
1627828830000|2021-08-01 14:40:30|15522.55|15402.55|15522.19|15402.19|15522.7|15402.7|15521.95|15401.95|10
1627828840000|2021-08-01 14:40:40|15522.52|15402.52|15525.24|15405.24|15525.24|15405.24|15522.52|15402.52|9
1627828850000|2021-08-01 14:40:50|15525.62|15405.62|15525.94|15405.94|15526.12|15406.12|15525.44|15405.44|10
1627828860000|2021-08-01 14:41:00|15525.88|15405.88|15528.31|15408.31|15529.13|15409.13|15525.76|15405.76|10
1627828870000|2021-08-01 14:41:10|15528.16|15408.16|15529.18|15409.18|15530.26|15410.26|15527.71|15407.71|10
1627828880000|2021-08-01 14:41:20|15528.7|15408.7|15525.92|15405.92|15528.7|15408.7|15525.63|15405.63|10
1627828890000|2021-08-01 14:41:30|15524.99|15404.99|15526.87|15406.87|15526.87|15406.87|15524.61|15404.61|10
1627828900000|2021-08-01 14:41:40|15526.57|15406.57|15530.35|15410.35|15530.35|15410.35|15526.57|15406.57|10
1627828910000|2021-08-01 14:41:50|15530.62|15410.62|15531.01|15411.01|15531.01|15411.01|15529.96|15409.96|10
1627828920000|2021-08-01 14:42:00|15531.58|15411.58|15532.29|15412.29|15532.29|15412.29|15531.33|15411.33|9
1627828930000|2021-08-01 14:42:10|15532.59|15412.59|15530.5|15410.5|15533.18|15413.18|15530.5|15410.5|10
1627828940000|2021-08-01 14:42:20|15530.79|15410.79|15530.87|15410.87|15531|15411|15529.5|15409.5|10
1627828950000|2021-08-01 14:42:30|15530.72|15410.72|15532.6|15412.6|15532.6|15412.6|15530.72|15410.72|10
1627828960000|2021-08-01 14:42:40|15532.63|15412.63|15532.1|15412.1|15532.98|15412.98|15532.01|15412.01|10
1627828970000|2021-08-01 14:42:50|15531.39|15411.39|15531.81|15411.81|15532.27|15412.27|15530.67|15410.67|10
1627828980000|2021-08-01 14:43:00|15531.51|15411.51|15533.7|15413.7|15533.7|15413.7|15531.26|15411.26|9
1627828990000|2021-08-01 14:43:10|15532.71|15412.71|15531.3|15411.3|15532.76|15412.76|15531.24|15411.24|9
1627829000000|2021-08-01 14:43:20|15531.23|15411.23|15532.01|15412.01|15532.17|15412.17|15530.6|15410.6|10
1627829010000|2021-08-01 14:43:30|15531.91|15411.91|15531.69|15411.69|15531.91|15411.91|15530.95|15410.95|10
1627829020000|2021-08-01 14:43:40|15531.23|15411.23|15527.91|15407.91|15531.46|15411.46|15527.91|15407.91|10
1627829030000|2021-08-01 14:43:50|15527.49|15407.49|15524|15404|15527.49|15407.49|15523.54|15403.54|10
1627829040000|2021-08-01 14:44:00|15523.15|15403.15|15520.13|15400.13|15523.15|15403.15|15520.13|15400.13|10
1627829050000|2021-08-01 14:44:10|15520.04|15400.04|15519.45|15399.45|15520.04|15400.04|15518.08|15398.08|10
1627829060000|2021-08-01 14:44:20|15520.05|15400.05|15520.27|15400.27|15521.28|15401.28|15520.05|15400.05|10
1627829070000|2021-08-01 14:44:30|15519.98|15399.98|15520.36|15400.36|15520.94|15400.94|15519.63|15399.63|10
1627829080000|2021-08-01 14:44:40|15519.86|15399.86|15519.97|15399.97|15520.6|15400.6|15519.86|15399.86|10
1627829090000|2021-08-01 14:44:50|15519.9|15399.9|15518.96|15398.96|15519.9|15399.9|15518.67|15398.67|8
1627829100000|2021-08-01 14:45:00|15518.95|15398.95|15518.27|15398.27|15519.19|15399.19|15518.27|15398.27|8
1627829110000|2021-08-01 14:45:10|15518.14|15398.14|15521.1|15401.1|15521.1|15401.1|15518.14|15398.14|10
1627829120000|2021-08-01 14:45:20|15521.69|15401.69|15522.14|15402.14|15522.21|15402.21|15521.69|15401.69|9
1627829130000|2021-08-01 14:45:30|15521.93|15401.93|15520.58|15400.58|15521.93|15401.93|15519.82|15399.82|10
1627829140000|2021-08-01 14:45:40|15522.72|15402.72|15523.05|15403.05|15523.42|15403.42|15522.5|15402.5|10
1627829150000|2021-08-01 14:45:50|15523.22|15403.22|15520.95|15400.95|15523.22|15403.22|15520.79|15400.79|10
1627829160000|2021-08-01 14:46:00|15520.5|15400.5|15518.37|15398.37|15520.5|15400.5|15518.37|15398.37|10
1627829170000|2021-08-01 14:46:10|15518.52|15398.52|15515.91|15395.91|15518.87|15398.87|15515.26|15395.26|10
1627829180000|2021-08-01 14:46:20|15515.72|15395.72|15515.57|15395.57|15516|15396|15515.28|15395.28|10
1627829190000|2021-08-01 14:46:30|15515.33|15395.33|15512.98|15392.98|15515.39|15395.39|15512.98|15392.98|10
1627829200000|2021-08-01 14:46:40|15512.07|15392.07|15507.33|15387.33|15512.08|15392.08|15507.33|15387.33|10
1627829210000|2021-08-01 14:46:50|15507.26|15387.26|15505.52|15385.52|15507.26|15387.26|15501.08|15381.08|10
1627829220000|2021-08-01 14:47:00|15501.24|15381.24|15477.55|15357.55|15501.24|15381.24|15477.55|15357.55|10
1627829230000|2021-08-01 14:47:10|15476.81|15356.81|15469.19|15349.19|15476.89|15356.89|15469.19|15349.19|10
1627829240000|2021-08-01 14:47:20|15468.6|15348.6|15469.91|15349.91|15470.6|15350.6|15468.6|15348.6|10
1627829250000|2021-08-01 14:47:30|15469.92|15349.92|15470.49|15350.49|15472.15|15352.15|15469.92|15349.92|10
1627829260000|2021-08-01 14:47:40|15470.3|15350.3|15463.88|15343.88|15470.3|15350.3|15463.24|15343.24|10
1627829270000|2021-08-01 14:47:50|15462.63|15342.63|15466.62|15346.62|15467.98|15347.98|15462.46|15342.46|10
1627829280000|2021-08-01 14:48:00|15466.87|15346.87|15470.8|15350.8|15470.8|15350.8|15466.87|15346.87|10
1627829290000|2021-08-01 14:48:10|15470.86|15350.86|15475.02|15355.02|15475.02|15355.02|15470.86|15350.86|10
1627829300000|2021-08-01 14:48:20|15475.6|15355.6|15478.76|15358.76|15478.76|15358.76|15475.6|15355.6|10
1627829310000|2021-08-01 14:48:30|15479.39|15359.39|15480.55|15360.55|15480.85|15360.85|15478.92|15358.92|10
1627829320000|2021-08-01 14:48:40|15480.53|15360.53|15483.31|15363.31|15483.31|15363.31|15480.53|15360.53|9
1627829330000|2021-08-01 14:48:50|15484.1|15364.1|15486.45|15366.45|15486.45|15366.45|15484.07|15364.07|10
1627829340000|2021-08-01 14:49:00|15486.44|15366.44|15490.73|15370.73|15490.73|15370.73|15486.44|15366.44|10
1627829350000|2021-08-01 14:49:10|15491.3|15371.3|15495.81|15375.81|15495.81|15375.81|15491.3|15371.3|10
1627829360000|2021-08-01 14:49:20|15494.69|15374.69|15495.28|15375.28|15495.95|15375.95|15494.69|15374.69|10
1627829370000|2021-08-01 14:49:30|15493.38|15373.38|15496.08|15376.08|15496.08|15376.08|15492.6|15372.6|10
1627829380000|2021-08-01 14:49:40|15496.1|15376.1|15502.19|15382.19|15502.19|15382.19|15496.1|15376.1|10
1627829390000|2021-08-01 14:49:50|15502.18|15382.18|15505.25|15385.25|15505.25|15385.25|15502.18|15382.18|10
1627829400000|2021-08-01 14:50:00|15506.6|15386.6|15507.35|15387.35|15508.55|15388.55|15506.6|15386.6|10
1627829410000|2021-08-01 14:50:10|15507.37|15387.37|15504.13|15384.13|15508.43|15388.43|15504.13|15384.13|10
1627829420000|2021-08-01 14:50:20|15503.91|15383.91|15506.16|15386.16|15506.25|15386.25|15503.48|15383.48|10
1627829430000|2021-08-01 14:50:30|15506.35|15386.35|15511.05|15391.05|15511.05|15391.05|15506.3|15386.3|10
1627829440000|2021-08-01 14:50:40|15511.34|15391.34|15513.04|15393.04|15513.04|15393.04|15511.34|15391.34|9
1627829450000|2021-08-01 14:50:50|15513.25|15393.25|15514.03|15394.03|15514.07|15394.07|15512.45|15392.45|9
1627829460000|2021-08-01 14:51:00|15514.25|15394.25|15517.45|15397.45|15517.45|15397.45|15513.7|15393.7|10
1627829470000|2021-08-01 14:51:10|15518.06|15398.06|15522.85|15402.85|15522.85|15402.85|15518.06|15398.06|10
1627829480000|2021-08-01 14:51:20|15522.77|15402.77|15524.47|15404.47|15524.47|15404.47|15522.77|15402.77|10
1627829490000|2021-08-01 14:51:30|15524.61|15404.61|15527.12|15407.12|15527.12|15407.12|15524.61|15404.61|10
1627829500000|2021-08-01 14:51:40|15527.67|15407.67|15528.58|15408.58|15528.58|15408.58|15526.8|15406.8|9
1627829510000|2021-08-01 14:51:50|15528.75|15408.75|15530.25|15410.25|15531.05|15411.05|15528.75|15408.75|8
1627829520000|2021-08-01 14:52:00|15530.28|15410.28|15534.92|15414.92|15534.92|15414.92|15530.28|15410.28|10
1627829530000|2021-08-01 14:52:10|15534.95|15414.95|15538.77|15418.77|15538.84|15418.84|15534.95|15414.95|10
1627829540000|2021-08-01 14:52:20|15537.67|15417.67|15534.89|15414.89|15538.11|15418.11|15534.89|15414.89|10
1627829550000|2021-08-01 14:52:30|15535.07|15415.07|15536.85|15416.85|15536.85|15416.85|15535.05|15415.05|9
1627829560000|2021-08-01 14:52:40|15537.13|15417.13|15537.77|15417.77|15537.82|15417.82|15537.13|15417.13|10
1627829570000|2021-08-01 14:52:50|15537.82|15417.82|15538.98|15418.98|15540.32|15420.32|15537.82|15417.82|10
1627829580000|2021-08-01 14:53:00|15539.45|15419.45|15539.07|15419.07|15539.49|15419.49|15538.54|15418.54|10
1627829590000|2021-08-01 14:53:10|15539.54|15419.54|15538.98|15418.98|15539.54|15419.54|15538.18|15418.18|10
1627829600000|2021-08-01 14:53:20|15539.09|15419.09|15539.91|15419.91|15539.91|15419.91|15537.87|15417.87|9
1627829610000|2021-08-01 14:53:30|15539.93|15419.93|15540.41|15420.41|15540.58|15420.58|15539.93|15419.93|9
1627829620000|2021-08-01 14:53:40|15541.42|15421.42|15540.14|15420.14|15541.55|15421.55|15540|15420|10
1627829630000|2021-08-01 14:53:50|15540.07|15420.07|15539.26|15419.26|15540.07|15420.07|15538.95|15418.95|9
1627829640000|2021-08-01 14:54:00|15539.27|15419.27|15540.3|15420.3|15540.3|15420.3|15539.27|15419.27|8
1627829650000|2021-08-01 14:54:10|15540|15420|15545.64|15425.64|15545.64|15425.64|15540|15420|10
1627829660000|2021-08-01 14:54:20|15546.51|15426.51|15546.57|15426.57|15548.45|15428.45|15546.51|15426.51|10
1627829670000|2021-08-01 14:54:30|15546.61|15426.61|15547.99|15427.99|15547.99|15427.99|15546.44|15426.44|10
1627829680000|2021-08-01 14:54:40|15547.62|15427.62|15549.91|15429.91|15550.99|15430.99|15547.62|15427.62|10
1627829690000|2021-08-01 14:54:50|15549.45|15429.45|15551.25|15431.25|15551.68|15431.68|15549.45|15429.45|9
1627829700000|2021-08-01 14:55:00|15550.68|15430.68|15548.99|15428.99|15550.77|15430.77|15548.99|15428.99|9
1627829710000|2021-08-01 14:55:10|15548.98|15428.98|15547.88|15427.88|15551.2|15431.2|15547.88|15427.88|10
1627829720000|2021-08-01 14:55:20|15547.19|15427.19|15545.53|15425.53|15547.19|15427.19|15545.44|15425.44|9
1627829730000|2021-08-01 14:55:30|15545.46|15425.46|15544.73|15424.73|15545.46|15425.46|15543.56|15423.56|10
1627829740000|2021-08-01 14:55:40|15544.83|15424.83|15545|15425|15545.28|15425.28|15544.58|15424.58|10
1627829750000|2021-08-01 14:55:50|15544.96|15424.96|15540.3|15420.3|15544.96|15424.96|15540.3|15420.3|10
1627829760000|2021-08-01 14:56:00|15540.26|15420.26|15541|15421|15541.43|15421.43|15538.94|15418.94|10
1627829770000|2021-08-01 14:56:10|15540.54|15420.54|15534.06|15414.06|15540.54|15420.54|15534.06|15414.06|10
1627829780000|2021-08-01 14:56:20|15534.43|15414.43|15533.35|15413.35|15534.93|15414.93|15533.08|15413.08|10
1627829790000|2021-08-01 14:56:30|15533.39|15413.39|15532.4|15412.4|15533.39|15413.39|15531.91|15411.91|10
1627829800000|2021-08-01 14:56:40|15530.75|15410.75|15531.2|15411.2|15531.86|15411.86|15530.1|15410.1|10
1627829810000|2021-08-01 14:56:50|15531.24|15411.24|15529.39|15409.39|15531.24|15411.24|15529.28|15409.28|10
1627829820000|2021-08-01 14:57:00|15529.19|15409.19|15532.51|15412.51|15532.51|15412.51|15528.66|15408.66|10
1627829830000|2021-08-01 14:57:10|15532.99|15412.99|15534.53|15414.53|15535.02|15415.02|15532.99|15412.99|10
1627829840000|2021-08-01 14:57:20|15533.79|15413.79|15530.76|15410.76|15533.79|15413.79|15530.76|15410.76|10
1627829850000|2021-08-01 14:57:30|15531.04|15411.04|15526.2|15406.2|15531.04|15411.04|15525.48|15405.48|10
1627829860000|2021-08-01 14:57:40|15526.03|15406.03|15525.86|15405.86|15526.96|15406.96|15525.53|15405.53|10
1627829870000|2021-08-01 14:57:50|15525.64|15405.64|15524.61|15404.61|15525.77|15405.77|15524.61|15404.61|9
1627829880000|2021-08-01 14:58:00|15524.6|15404.6|15523.28|15403.28|15524.6|15404.6|15522.95|15402.95|10
1627829890000|2021-08-01 14:58:10|15523.32|15403.32|15524.47|15404.47|15525.81|15405.81|15522.19|15402.19|10
1627829900000|2021-08-01 14:58:20|15524.79|15404.79|15525.75|15405.75|15526.02|15406.02|15524.79|15404.79|10
1627829910000|2021-08-01 14:58:30|15525.8|15405.8|15526.54|15406.54|15526.94|15406.94|15525.48|15405.48|10
1627829920000|2021-08-01 14:58:40|15526.42|15406.42|15523.2|15403.2|15526.42|15406.42|15523.2|15403.2|10
1627829930000|2021-08-01 14:58:50|15523.1|15403.1|15523.49|15403.49|15524.06|15404.06|15523.1|15403.1|10
1627829940000|2021-08-01 14:59:00|15523.91|15403.91|15523.09|15403.09|15523.97|15403.97|15523.09|15403.09|9
1627829950000|2021-08-01 14:59:10|15522.68|15402.68|15520.35|15400.35|15522.68|15402.68|15520.35|15400.35|10
1627829960000|2021-08-01 14:59:20|15520.38|15400.38|15519.19|15399.19|15521|15401|15519.19|15399.19|9
1627829970000|2021-08-01 14:59:30|15518.3|15398.3|15515.95|15395.95|15518.3|15398.3|15515.88|15395.88|10
1627829980000|2021-08-01 14:59:40|15515.46|15395.46|15521.13|15401.13|15521.13|15401.13|15515.46|15395.46|10
1627829990000|2021-08-01 14:59:50|15521.5|15401.5|15519.46|15399.46|15521.99|15401.99|15518.42|15398.42|10
1627830000000|2021-08-01 15:00:00|15519.31|15399.31|15512.15|15392.15|15519.32|15399.32|15511.81|15391.81|10
1627830010000|2021-08-01 15:00:10|15511.53|15391.53|15510.2|15390.2|15512.95|15392.95|15510.2|15390.2|10
1627830020000|2021-08-01 15:00:20|15510.33|15390.33|15506.56|15386.56|15511.07|15391.07|15506.56|15386.56|10
1627830030000|2021-08-01 15:00:30|15506.67|15386.67|15502.48|15382.48|15506.67|15386.67|15502.48|15382.48|10
1627830040000|2021-08-01 15:00:40|15501.82|15381.82|15504.11|15384.11|15504.38|15384.38|15501.82|15381.82|10
1627830050000|2021-08-01 15:00:50|15504.32|15384.32|15502.55|15382.55|15504.5|15384.5|15502.19|15382.19|10
1627830060000|2021-08-01 15:01:00|15502.6|15382.6|15500.84|15380.84|15502.6|15382.6|15500.67|15380.67|10
1627830070000|2021-08-01 15:01:10|15501.15|15381.15|15502.96|15382.96|15502.96|15382.96|15501.1|15381.1|10
1627830080000|2021-08-01 15:01:20|15502.94|15382.94|15503.5|15383.5|15504.06|15384.06|15502.82|15382.82|10
1627830090000|2021-08-01 15:01:30|15504.02|15384.02|15502.15|15382.15|15504.02|15384.02|15500.21|15380.21|10
1627830100000|2021-08-01 15:01:40|15501.97|15381.97|15503.41|15383.41|15504.23|15384.23|15501.97|15381.97|10
1627830110000|2021-08-01 15:01:50|15503.31|15383.31|15500.83|15380.83|15503.61|15383.61|15500.76|15380.76|10
1627830120000|2021-08-01 15:02:00|15500.48|15380.48|15499.11|15379.11|15500.55|15380.55|15499.11|15379.11|10
1627830130000|2021-08-01 15:02:10|15498.73|15378.73|15496.16|15376.16|15498.82|15378.82|15496.16|15376.16|10
1627830140000|2021-08-01 15:02:20|15496.02|15376.02|15497.13|15377.13|15497.13|15377.13|15495.16|15375.16|10
1627830150000|2021-08-01 15:02:30|15498.21|15378.21|15499.92|15379.92|15500.27|15380.27|15498.21|15378.21|10
1627830160000|2021-08-01 15:02:40|15498.55|15378.55|15497.04|15377.04|15498.79|15378.79|15497.04|15377.04|10
1627830170000|2021-08-01 15:02:50|15497.1|15377.1|15493.56|15373.56|15497.1|15377.1|15493.56|15373.56|10
1627830180000|2021-08-01 15:03:00|15493.44|15373.44|15493.04|15373.04|15494.43|15374.43|15493.04|15373.04|10
1627830190000|2021-08-01 15:03:10|15493.05|15373.05|15488.54|15368.54|15493.05|15373.05|15487.63|15367.63|10
1627830200000|2021-08-01 15:03:20|15488.51|15368.51|15487.34|15367.34|15488.98|15368.98|15486.83|15366.83|10
1627830210000|2021-08-01 15:03:30|15486.98|15366.98|15486.04|15366.04|15486.98|15366.98|15486.04|15366.04|10
1627830220000|2021-08-01 15:03:40|15486.2|15366.2|15487.15|15367.15|15487.15|15367.15|15484.72|15364.72|10
1627830230000|2021-08-01 15:03:50|15487.53|15367.53|15488.13|15368.13|15488.39|15368.39|15487.53|15367.53|10
1627830240000|2021-08-01 15:04:00|15487.85|15367.85|15488.45|15368.45|15488.45|15368.45|15487.85|15367.85|10
1627830250000|2021-08-01 15:04:10|15488.34|15368.34|15488.53|15368.53|15488.83|15368.83|15487.18|15367.18|10
1627830260000|2021-08-01 15:04:20|15488.61|15368.61|15487.96|15367.96|15488.61|15368.61|15487.56|15367.56|10
1627830270000|2021-08-01 15:04:30|15487.81|15367.81|15488.09|15368.09|15488.24|15368.24|15487.35|15367.35|10
1627830280000|2021-08-01 15:04:40|15489.19|15369.19|15490.32|15370.32|15490.56|15370.56|15489.19|15369.19|10
1627830290000|2021-08-01 15:04:50|15490.1|15370.1|15490.15|15370.15|15490.65|15370.65|15489.14|15369.14|10
1627830300000|2021-08-01 15:05:00|15490.57|15370.57|15491.89|15371.89|15492.06|15372.06|15490.57|15370.57|9
1627830310000|2021-08-01 15:05:10|15493.75|15373.75|15497.5|15377.5|15497.5|15377.5|15493.75|15373.75|10
1627830320000|2021-08-01 15:05:20|15497.83|15377.83|15502.04|15382.04|15502.54|15382.54|15497.83|15377.83|10
1627830330000|2021-08-01 15:05:30|15501.84|15381.84|15500.06|15380.06|15502.15|15382.15|15500.06|15380.06|9
1627830340000|2021-08-01 15:05:40|15500.24|15380.24|15498.57|15378.57|15500.24|15380.24|15498.44|15378.44|7
1627830350000|2021-08-01 15:05:50|15498.17|15378.17|15496.08|15376.08|15498.17|15378.17|15495.63|15375.63|9
1627830360000|2021-08-01 15:06:00|15496.37|15376.37|15496.45|15376.45|15497.27|15377.27|15496.37|15376.37|10
1627830370000|2021-08-01 15:06:10|15496.46|15376.46|15499.09|15379.09|15499.09|15379.09|15496.14|15376.14|10
1627830380000|2021-08-01 15:06:20|15499.19|15379.19|15499.54|15379.54|15499.54|15379.54|15498.97|15378.97|10
1627830390000|2021-08-01 15:06:30|15499.88|15379.88|15501.68|15381.68|15501.68|15381.68|15499.88|15379.88|10
1627830400000|2021-08-01 15:06:40|15502.42|15382.42|15502.98|15382.98|15502.98|15382.98|15502.42|15382.42|9
1627830410000|2021-08-01 15:06:50|15502.63|15382.63|15501.94|15381.94|15502.63|15382.63|15501.75|15381.75|8
1627830420000|2021-08-01 15:07:00|15502.32|15382.32|15507.07|15387.07|15507.07|15387.07|15502.32|15382.32|10
1627830430000|2021-08-01 15:07:10|15507.26|15387.26|15508.31|15388.31|15508.31|15388.31|15507.18|15387.18|9
1627830440000|2021-08-01 15:07:20|15508.36|15388.36|15508.84|15388.84|15508.86|15388.86|15508.27|15388.27|10
1627830450000|2021-08-01 15:07:30|15509.23|15389.23|15509.67|15389.67|15510|15390|15509.22|15389.22|9
1627830460000|2021-08-01 15:07:40|15509.63|15389.63|15510.94|15390.94|15510.94|15390.94|15509.54|15389.54|10
1627830470000|2021-08-01 15:07:50|15510.65|15390.65|15511.3|15391.3|15511.36|15391.36|15510.62|15390.62|8
1627830480000|2021-08-01 15:08:00|15511.33|15391.33|15510.84|15390.84|15511.35|15391.35|15510.5|15390.5|8
1627830490000|2021-08-01 15:08:10|15511.25|15391.25|15511.69|15391.69|15511.89|15391.89|15511.25|15391.25|9
1627830500000|2021-08-01 15:08:20|15512.59|15392.59|15516.51|15396.51|15516.59|15396.59|15512.59|15392.59|10
1627830510000|2021-08-01 15:08:30|15517.76|15397.76|15521.2|15401.2|15521.2|15401.2|15517.74|15397.74|10
1627830520000|2021-08-01 15:08:40|15521.24|15401.24|15522.45|15402.45|15522.97|15402.97|15520.57|15400.57|10
1627830530000|2021-08-01 15:08:50|15522.47|15402.47|15523.57|15403.57|15523.69|15403.69|15522.35|15402.35|10
1627830540000|2021-08-01 15:09:00|15524.27|15404.27|15528.31|15408.31|15528.31|15408.31|15524.27|15404.27|10
1627830550000|2021-08-01 15:09:10|15528.62|15408.62|15533.31|15413.31|15533.31|15413.31|15528.62|15408.62|10
1627830560000|2021-08-01 15:09:20|15533.48|15413.48|15537.73|15417.73|15537.73|15417.73|15533.48|15413.48|10
1627830570000|2021-08-01 15:09:30|15537.35|15417.35|15539.77|15419.77|15540.33|15420.33|15537.35|15417.35|10
1627830580000|2021-08-01 15:09:40|15539.96|15419.96|15542.56|15422.56|15542.56|15422.56|15539.96|15419.96|10
1627830590000|2021-08-01 15:09:50|15542.72|15422.72|15544.71|15424.71|15545.4|15425.4|15542.72|15422.72|10
1627830600000|2021-08-01 15:10:00|15546.46|15426.46|15549.79|15429.79|15549.79|15429.79|15546.46|15426.46|10
1627830610000|2021-08-01 15:10:10|15550.53|15430.53|15551.09|15431.09|15552.62|15432.62|15550.53|15430.53|10
1627830620000|2021-08-01 15:10:20|15550.7|15430.7|15551.43|15431.43|15551.75|15431.75|15550.58|15430.58|10
1627830630000|2021-08-01 15:10:30|15550.07|15430.07|15548.51|15428.51|15550.07|15430.07|15547.74|15427.74|10
1627830640000|2021-08-01 15:10:40|15548.83|15428.83|15550.4|15430.4|15550.58|15430.58|15548.36|15428.36|10
1627830650000|2021-08-01 15:10:50|15550.37|15430.37|15549.15|15429.15|15550.37|15430.37|15548.67|15428.67|10
1627830660000|2021-08-01 15:11:00|15549.33|15429.33|15554.34|15434.34|15554.34|15434.34|15549.3|15429.3|10
1627830670000|2021-08-01 15:11:10|15554.4|15434.4|15554|15434|15554.57|15434.57|15553.29|15433.29|9
1627830680000|2021-08-01 15:11:20|15553.61|15433.61|15553.25|15433.25|15553.75|15433.75|15552.85|15432.85|10
1627830690000|2021-08-01 15:11:30|15553.27|15433.27|15553.14|15433.14|15554.72|15434.72|15552.21|15432.21|10
1627830700000|2021-08-01 15:11:40|15552.95|15432.95|15552.1|15432.1|15553.63|15433.63|15552.1|15432.1|9
1627830710000|2021-08-01 15:11:50|15551.93|15431.93|15550.14|15430.14|15552.04|15432.04|15550.07|15430.07|10
1627830720000|2021-08-01 15:12:00|15550.18|15430.18|15550.04|15430.04|15550.43|15430.43|15549.95|15429.95|9
1627830730000|2021-08-01 15:12:10|15550.05|15430.05|15550.03|15430.03|15551.17|15431.17|15549.84|15429.84|8
1627830740000|2021-08-01 15:12:20|15549.93|15429.93|15551.66|15431.66|15551.66|15431.66|15549.93|15429.93|10
1627830750000|2021-08-01 15:12:30|15549.92|15429.92|15550.2|15430.2|15550.64|15430.64|15549.37|15429.37|10
1627830760000|2021-08-01 15:12:40|15550.04|15430.04|15548.64|15428.64|15550.52|15430.52|15548.6|15428.6|9
1627830770000|2021-08-01 15:12:50|15548.23|15428.23|15547.69|15427.69|15548.23|15428.23|15547.54|15427.54|10
1627830780000|2021-08-01 15:13:00|15547.86|15427.86|15549.07|15429.07|15549.07|15429.07|15547.71|15427.71|10
1627830790000|2021-08-01 15:13:10|15549.14|15429.14|15550.63|15430.63|15551.01|15431.01|15549.14|15429.14|9
1627830800000|2021-08-01 15:13:20|15550.5|15430.5|15551.59|15431.59|15551.59|15431.59|15550.5|15430.5|9
1627830810000|2021-08-01 15:13:30|15551.72|15431.72|15551.07|15431.07|15551.85|15431.85|15551.07|15431.07|9
1627830820000|2021-08-01 15:13:40|15551.1|15431.1|15548.62|15428.62|15551.31|15431.31|15548.62|15428.62|9
1627830830000|2021-08-01 15:13:50|15548.47|15428.47|15547.9|15427.9|15549.17|15429.17|15547.9|15427.9|10
1627830840000|2021-08-01 15:14:00|15547.68|15427.68|15544.98|15424.98|15547.68|15427.68|15544.88|15424.88|10
1627830850000|2021-08-01 15:14:10|15545.28|15425.28|15551.32|15431.32|15551.32|15431.32|15545.28|15425.28|10
1627830860000|2021-08-01 15:14:20|15551.95|15431.95|15550.74|15430.74|15552.45|15432.45|15550.54|15430.54|10
1627830870000|2021-08-01 15:14:30|15550.23|15430.23|15547.82|15427.82|15550.23|15430.23|15547.6|15427.6|10
1627830880000|2021-08-01 15:14:40|15547.71|15427.71|15548.13|15428.13|15548.43|15428.43|15547.4|15427.4|10
1627830890000|2021-08-01 15:14:50|15548.1|15428.1|15545.96|15425.96|15548.1|15428.1|15545.47|15425.47|10
1627830900000|2021-08-01 15:15:00|15544.54|15424.54|15545.67|15425.67|15545.81|15425.81|15544.12|15424.12|10
1627830910000|2021-08-01 15:15:10|15545.37|15425.37|15544.68|15424.68|15545.37|15425.37|15543.82|15423.82|10
1627830920000|2021-08-01 15:15:20|15544.5|15424.5|15541.04|15421.04|15544.65|15424.65|15541.04|15421.04|9
1627830930000|2021-08-01 15:15:30|15540.68|15420.68|15538.9|15418.9|15540.68|15420.68|15538.73|15418.73|10
1627830940000|2021-08-01 15:15:40|15538.89|15418.89|15539.83|15419.83|15539.83|15419.83|15538.49|15418.49|10
1627830950000|2021-08-01 15:15:50|15539.62|15419.62|15539.21|15419.21|15539.62|15419.62|15539.02|15419.02|10
1627830960000|2021-08-01 15:16:00|15537.94|15417.94|15537.49|15417.49|15538.93|15418.93|15537.09|15417.09|10
1627830970000|2021-08-01 15:16:10|15537.45|15417.45|15536.62|15416.62|15537.45|15417.45|15536.62|15416.62|10
1627830980000|2021-08-01 15:16:20|15535.14|15415.14|15532.23|15412.23|15535.14|15415.14|15532.23|15412.23|10
1627830990000|2021-08-01 15:16:30|15530.76|15410.76|15530.07|15410.07|15531|15411|15530.07|15410.07|9
1627831000000|2021-08-01 15:16:40|15528.94|15408.94|15528.74|15408.74|15530.13|15410.13|15528.51|15408.51|10
1627831010000|2021-08-01 15:16:50|15529.2|15409.2|15527.89|15407.89|15529.34|15409.34|15527.89|15407.89|8
1627831020000|2021-08-01 15:17:00|15528.08|15408.08|15528.46|15408.46|15528.76|15408.76|15527.4|15407.4|9
1627831030000|2021-08-01 15:17:10|15528.57|15408.57|15532.46|15412.46|15532.51|15412.51|15528.57|15408.57|10
1627831040000|2021-08-01 15:17:20|15532.62|15412.62|15533.23|15413.23|15533.23|15413.23|15532.56|15412.56|10
1627831050000|2021-08-01 15:17:30|15533.3|15413.3|15535.19|15415.19|15535.19|15415.19|15533.3|15413.3|9
1627831060000|2021-08-01 15:17:40|15535.2|15415.2|15535.31|15415.31|15535.61|15415.61|15535.19|15415.19|10
1627831070000|2021-08-01 15:17:50|15534.65|15414.65|15537.15|15417.15|15537.15|15417.15|15534.65|15414.65|8
1627831080000|2021-08-01 15:18:00|15537.4|15417.4|15538.34|15418.34|15538.34|15418.34|15536.22|15416.22|10
1627831090000|2021-08-01 15:18:10|15538.45|15418.45|15540.42|15420.42|15541.54|15421.54|15538.45|15418.45|10
1627831100000|2021-08-01 15:18:20|15540.46|15420.46|15543.41|15423.41|15543.41|15423.41|15540.46|15420.46|10
1627831110000|2021-08-01 15:18:30|15543.32|15423.32|15544.45|15424.45|15544.54|15424.54|15542.21|15422.21|10
1627831120000|2021-08-01 15:18:40|15544.47|15424.47|15544.62|15424.62|15545.45|15425.45|15543.58|15423.58|9
1627831130000|2021-08-01 15:18:50|15544.72|15424.72|15544.37|15424.37|15544.72|15424.72|15544.3|15424.3|7
1627831140000|2021-08-01 15:19:00|15544.48|15424.48|15546.22|15426.22|15546.22|15426.22|15543.78|15423.78|9
1627831150000|2021-08-01 15:19:10|15546.54|15426.54|15551.54|15431.54|15552.31|15432.31|15546.54|15426.54|10
1627831160000|2021-08-01 15:19:20|15552.15|15432.15|15552.9|15432.9|15553|15433|15551.66|15431.66|9
1627831170000|2021-08-01 15:19:30|15552.81|15432.81|15556.52|15436.52|15556.52|15436.52|15552.81|15432.81|10
1627831180000|2021-08-01 15:19:40|15556.64|15436.64|15559.19|15439.19|15559.19|15439.19|15556.64|15436.64|10
1627831190000|2021-08-01 15:19:50|15559.47|15439.47|15562.67|15442.67|15563.5|15443.5|15559.47|15439.47|10
1627831200000|2021-08-01 15:20:00|15563.11|15443.11|15570.11|15450.11|15570.11|15450.11|15563.11|15443.11|10
1627831210000|2021-08-01 15:20:10|15570.96|15450.96|15572.99|15452.99|15572.99|15452.99|15570.86|15450.86|10
1627831220000|2021-08-01 15:20:20|15572.59|15452.59|15573.42|15453.42|15573.75|15453.75|15572.57|15452.57|9
1627831230000|2021-08-01 15:20:30|15573.72|15453.72|15575.19|15455.19|15575.19|15455.19|15573.57|15453.57|10
1627831240000|2021-08-01 15:20:40|15575.97|15455.97|15580.11|15460.11|15580.27|15460.27|15575.97|15455.97|10
1627831250000|2021-08-01 15:20:50|15579.86|15459.86|15583.46|15463.46|15583.46|15463.46|15579.86|15459.86|10
1627831260000|2021-08-01 15:21:00|15584.82|15464.82|15589.16|15469.16|15589.16|15469.16|15584.82|15464.82|10
1627831270000|2021-08-01 15:21:10|15589.28|15469.28|15588.29|15468.29|15589.28|15469.28|15588.09|15468.09|10
1627831280000|2021-08-01 15:21:20|15588.97|15468.97|15594.27|15474.27|15594.27|15474.27|15588.97|15468.97|10
1627831290000|2021-08-01 15:21:30|15594.05|15474.05|15595.42|15475.42|15595.42|15475.42|15591.75|15471.75|10
1627831300000|2021-08-01 15:21:40|15596|15476|15598.36|15478.36|15598.36|15478.36|15596|15476|10
1627831310000|2021-08-01 15:21:50|15598.86|15478.86|15597.2|15477.2|15598.86|15478.86|15597.2|15477.2|10
1627831320000|2021-08-01 15:22:00|15596.91|15476.91|15596.81|15476.81|15596.91|15476.91|15596.45|15476.45|10
1627831330000|2021-08-01 15:22:10|15596.94|15476.94|15597.73|15477.73|15598.7|15478.7|15596.94|15476.94|10
1627831340000|2021-08-01 15:22:20|15597.98|15477.98|15600|15480|15600|15480|15597.98|15477.98|10
1627831350000|2021-08-01 15:22:30|15599.9|15479.9|15602.74|15482.74|15602.74|15482.74|15599.9|15479.9|10
1627831360000|2021-08-01 15:22:40|15603.16|15483.16|15604.01|15484.01|15604.65|15484.65|15602.82|15482.82|10
1627831370000|2021-08-01 15:22:50|15603.81|15483.81|15607.28|15487.28|15607.92|15487.92|15603.05|15483.05|10
1627831380000|2021-08-01 15:23:00|15607.59|15487.59|15607.19|15487.19|15608.34|15488.34|15606.79|15486.79|10
1627831390000|2021-08-01 15:23:10|15607.65|15487.65|15603.34|15483.34|15607.65|15487.65|15603.18|15483.18|10
1627831400000|2021-08-01 15:23:20|15603.44|15483.44|15603.28|15483.28|15603.45|15483.45|15603|15483|10
1627831410000|2021-08-01 15:23:30|15603.01|15483.01|15606.46|15486.46|15606.46|15486.46|15603.01|15483.01|10
1627831420000|2021-08-01 15:23:40|15606.59|15486.59|15609.76|15489.76|15609.76|15489.76|15606.54|15486.54|10
1627831430000|2021-08-01 15:23:50|15609.93|15489.93|15610.19|15490.19|15610.55|15490.55|15609.23|15489.23|9
1627831440000|2021-08-01 15:24:00|15610.77|15490.77|15612.95|15492.95|15612.95|15492.95|15610.77|15490.77|10
1627831450000|2021-08-01 15:24:10|15612.39|15492.39|15613.29|15493.29|15613.29|15493.29|15611.75|15491.75|10
1627831460000|2021-08-01 15:24:20|15613.44|15493.44|15609.8|15489.8|15613.45|15493.45|15609.32|15489.32|10
1627831470000|2021-08-01 15:24:30|15609.55|15489.55|15608.02|15488.02|15609.55|15489.55|15608|15488|10
1627831480000|2021-08-01 15:24:40|15607.96|15487.96|15609.25|15489.25|15609.29|15489.29|15607.61|15487.61|8
1627831490000|2021-08-01 15:24:50|15608.95|15488.95|15610.64|15490.64|15610.64|15490.64|15608.85|15488.85|10
1627831500000|2021-08-01 15:25:00|15610.58|15490.58|15611.8|15491.8|15611.8|15491.8|15610.48|15490.48|9
1627831510000|2021-08-01 15:25:10|15612.1|15492.1|15613.75|15493.75|15613.81|15493.81|15612.1|15492.1|10
1627831520000|2021-08-01 15:25:20|15613.69|15493.69|15612.51|15492.51|15614.43|15494.43|15612.51|15492.51|10
1627831530000|2021-08-01 15:25:30|15612.31|15492.31|15608.26|15488.26|15612.59|15492.59|15608.05|15488.05|10
1627831540000|2021-08-01 15:25:40|15608.04|15488.04|15609.19|15489.19|15609.49|15489.49|15607.39|15487.39|10
1627831550000|2021-08-01 15:25:50|15609.01|15489.01|15608.55|15488.55|15609.07|15489.07|15608.39|15488.39|9
1627831560000|2021-08-01 15:26:00|15608.1|15488.1|15604.81|15484.81|15608.41|15488.41|15604.79|15484.79|10
1627831570000|2021-08-01 15:26:10|15605.09|15485.09|15608.63|15488.63|15608.81|15488.81|15605.09|15485.09|10
1627831580000|2021-08-01 15:26:20|15608.82|15488.82|15611.89|15491.89|15612.28|15492.28|15608.82|15488.82|10
1627831590000|2021-08-01 15:26:30|15611.53|15491.53|15611.54|15491.54|15611.54|15491.54|15609.65|15489.65|10
1627831600000|2021-08-01 15:26:40|15611.02|15491.02|15611.78|15491.78|15611.89|15491.89|15611.02|15491.02|10
1627831610000|2021-08-01 15:26:50|15611.86|15491.86|15611.8|15491.8|15611.86|15491.86|15610.74|15490.74|10
1627831620000|2021-08-01 15:27:00|15611.35|15491.35|15613.54|15493.54|15613.54|15493.54|15610.62|15490.62|10
1627831630000|2021-08-01 15:27:10|15614.72|15494.72|15616.45|15496.45|15616.68|15496.68|15614.72|15494.72|10
1627831640000|2021-08-01 15:27:20|15615.8|15495.8|15620.79|15500.79|15621.4|15501.4|15615.54|15495.54|10
1627831650000|2021-08-01 15:27:30|15622.44|15502.44|15626.27|15506.27|15626.27|15506.27|15622.44|15502.44|10
1627831660000|2021-08-01 15:27:40|15626.89|15506.89|15631.24|15511.24|15631.24|15511.24|15626.89|15506.89|10
1627831670000|2021-08-01 15:27:50|15632.21|15512.21|15633.96|15513.96|15634.97|15514.97|15631.77|15511.77|10
1627831680000|2021-08-01 15:28:00|15633.14|15513.14|15630.3|15510.3|15633.14|15513.14|15630.3|15510.3|10
1627831690000|2021-08-01 15:28:10|15630.12|15510.12|15628.64|15508.64|15630.47|15510.47|15628.4|15508.4|10
1627831700000|2021-08-01 15:28:20|15628.68|15508.68|15630.55|15510.55|15630.8|15510.8|15628.64|15508.64|10
1627831710000|2021-08-01 15:28:30|15629.59|15509.59|15632.44|15512.44|15632.44|15512.44|15629.59|15509.59|10
1627831720000|2021-08-01 15:28:40|15632.49|15512.49|15632.49|15512.49|15634.16|15514.16|15632.47|15512.47|10
1627831730000|2021-08-01 15:28:50|15632.64|15512.64|15632.6|15512.6|15632.93|15512.93|15631.54|15511.54|10
1627831740000|2021-08-01 15:29:00|15633.03|15513.03|15632.13|15512.13|15633.5|15513.5|15631.22|15511.22|10
1627831750000|2021-08-01 15:29:10|15631.99|15511.99|15633.48|15513.48|15633.66|15513.66|15631.89|15511.89|10
1627831760000|2021-08-01 15:29:20|15633.79|15513.79|15633.39|15513.39|15634.89|15514.89|15633.39|15513.39|10
1627831770000|2021-08-01 15:29:30|15633.31|15513.31|15632.53|15512.53|15633.34|15513.34|15631.97|15511.97|10
1627831780000|2021-08-01 15:29:40|15632.44|15512.44|15627.66|15507.66|15632.44|15512.44|15627.66|15507.66|10
1627831790000|2021-08-01 15:29:50|15627.61|15507.61|15627.22|15507.22|15628.12|15508.12|15626.41|15506.41|10
1627831800000|2021-08-01 15:30:00|15627.14|15507.14|15621.48|15501.48|15627.14|15507.14|15621.48|15501.48|10
1627831810000|2021-08-01 15:30:10|15620.97|15500.97|15617.48|15497.48|15620.97|15500.97|15617.48|15497.48|10
1627831820000|2021-08-01 15:30:20|15616.99|15496.99|15616.04|15496.04|15617.18|15497.18|15616|15496|10
1627831830000|2021-08-01 15:30:30|15616.33|15496.33|15617.83|15497.83|15617.83|15497.83|15616.33|15496.33|9
1627831840000|2021-08-01 15:30:40|15618.09|15498.09|15616.04|15496.04|15618.12|15498.12|15616.04|15496.04|9
1627831850000|2021-08-01 15:30:50|15616.07|15496.07|15612.81|15492.81|15616.07|15496.07|15612.81|15492.81|10
1627831860000|2021-08-01 15:31:00|15612.8|15492.8|15610.47|15490.47|15612.8|15492.8|15610.47|15490.47|10
1627831870000|2021-08-01 15:31:10|15609.85|15489.85|15610.24|15490.24|15610.41|15490.41|15608.7|15488.7|10
1627831880000|2021-08-01 15:31:20|15610.74|15490.74|15607.68|15487.68|15610.74|15490.74|15607.68|15487.68|10
1627831890000|2021-08-01 15:31:30|15607.02|15487.02|15604.93|15484.93|15607.02|15487.02|15604.93|15484.93|9
1627831900000|2021-08-01 15:31:40|15603.6|15483.6|15606.37|15486.37|15606.47|15486.47|15603.42|15483.42|10
1627831910000|2021-08-01 15:31:50|15606.03|15486.03|15607.51|15487.51|15607.79|15487.79|15606.03|15486.03|10
1627831920000|2021-08-01 15:32:00|15608.22|15488.22|15606.44|15486.44|15608.25|15488.25|15606.44|15486.44|10
1627831930000|2021-08-01 15:32:10|15606.6|15486.6|15606.83|15486.83|15607.65|15487.65|15606.6|15486.6|10
1627831940000|2021-08-01 15:32:20|15606.44|15486.44|15604.01|15484.01|15606.44|15486.44|15604.01|15484.01|10
1627831950000|2021-08-01 15:32:30|15604.17|15484.17|15604.5|15484.5|15604.63|15484.63|15604.02|15484.02|10
1627831960000|2021-08-01 15:32:40|15604.28|15484.28|15604.66|15484.66|15604.92|15484.92|15604.06|15484.06|8
1627831970000|2021-08-01 15:32:50|15604.27|15484.27|15605.91|15485.91|15606.26|15486.26|15604.27|15484.27|10
1627831980000|2021-08-01 15:33:00|15606.46|15486.46|15604.46|15484.46|15606.46|15486.46|15604.46|15484.46|10
1627831990000|2021-08-01 15:33:10|15604.36|15484.36|15602.01|15482.01|15604.36|15484.36|15602.01|15482.01|9
1627832000000|2021-08-01 15:33:20|15601.56|15481.56|15604.74|15484.74|15604.74|15484.74|15601.56|15481.56|9
1627832010000|2021-08-01 15:33:30|15605.21|15485.21|15605.88|15485.88|15605.88|15485.88|15605.07|15485.07|10
1627832020000|2021-08-01 15:33:40|15605.79|15485.79|15605.13|15485.13|15605.98|15485.98|15604.67|15484.67|10
1627832030000|2021-08-01 15:33:50|15605.07|15485.07|15605.97|15485.97|15605.97|15485.97|15604.77|15484.77|9
1627832040000|2021-08-01 15:34:00|15606.12|15486.12|15607.07|15487.07|15607.7|15487.7|15606.12|15486.12|10
1627832050000|2021-08-01 15:34:10|15607.2|15487.2|15605.68|15485.68|15607.2|15487.2|15605.68|15485.68|9
1627832060000|2021-08-01 15:34:20|15605.67|15485.67|15604.4|15484.4|15605.67|15485.67|15604.04|15484.04|10
1627832070000|2021-08-01 15:34:30|15604.27|15484.27|15604.88|15484.88|15604.88|15484.88|15603.26|15483.26|10
1627832080000|2021-08-01 15:34:40|15604.82|15484.82|15606.34|15486.34|15606.34|15486.34|15604.64|15484.64|10
1627832090000|2021-08-01 15:34:50|15606.44|15486.44|15606.55|15486.55|15607.06|15487.06|15606.32|15486.32|10
1627832100000|2021-08-01 15:35:00|15605.97|15485.97|15605.75|15485.75|15607.2|15487.2|15605.75|15485.75|10
1627832110000|2021-08-01 15:35:10|15605.45|15485.45|15600.82|15480.82|15605.45|15485.45|15600.82|15480.82|9
1627832120000|2021-08-01 15:35:20|15600.28|15480.28|15597.65|15477.65|15600.28|15480.28|15597.65|15477.65|10
1627832130000|2021-08-01 15:35:30|15597.46|15477.46|15594.31|15474.31|15597.46|15477.46|15594.31|15474.31|10
1627832140000|2021-08-01 15:35:40|15594.33|15474.33|15595.35|15475.35|15595.35|15475.35|15594.19|15474.19|10
1627832150000|2021-08-01 15:35:50|15595.37|15475.37|15593.99|15473.99|15595.37|15475.37|15593.99|15473.99|10
1627832160000|2021-08-01 15:36:00|15594.6|15474.6|15592.69|15472.69|15594.6|15474.6|15592.66|15472.66|10
1627832170000|2021-08-01 15:36:10|15592.6|15472.6|15590.26|15470.26|15592.68|15472.68|15590.26|15470.26|10
1627832180000|2021-08-01 15:36:20|15591.12|15471.12|15592.22|15472.22|15592.22|15472.22|15590.82|15470.82|10
1627832190000|2021-08-01 15:36:30|15592.51|15472.51|15595.56|15475.56|15595.7|15475.7|15592.51|15472.51|10
1627832200000|2021-08-01 15:36:40|15595.57|15475.57|15595.62|15475.62|15595.96|15475.96|15595.28|15475.28|10
1627832210000|2021-08-01 15:36:50|15595.6|15475.6|15596.81|15476.81|15597.2|15477.2|15595.59|15475.59|10
1627832220000|2021-08-01 15:37:00|15596.21|15476.21|15594.78|15474.78|15596.21|15476.21|15594.78|15474.78|10
1627832230000|2021-08-01 15:37:10|15594.45|15474.45|15588.67|15468.67|15594.45|15474.45|15588.67|15468.67|10
1627832240000|2021-08-01 15:37:20|15589.74|15469.74|15592.45|15472.45|15592.64|15472.64|15589.74|15469.74|10
1627832250000|2021-08-01 15:37:30|15592.88|15472.88|15593.77|15473.77|15594.04|15474.04|15592.88|15472.88|10
1627832260000|2021-08-01 15:37:40|15593.83|15473.83|15595.22|15475.22|15595.37|15475.37|15593.83|15473.83|10
1627832270000|2021-08-01 15:37:50|15595.07|15475.07|15595.85|15475.85|15595.85|15475.85|15595.07|15475.07|10
1627832280000|2021-08-01 15:38:00|15595.67|15475.67|15593.96|15473.96|15595.67|15475.67|15593.96|15473.96|9
1627832290000|2021-08-01 15:38:10|15593.8|15473.8|15593.52|15473.52|15594.33|15474.33|15592.73|15472.73|10
1627832300000|2021-08-01 15:38:20|15593.45|15473.45|15594.12|15474.12|15594.12|15474.12|15593.37|15473.37|9
1627832310000|2021-08-01 15:38:30|15595.62|15475.62|15596.9|15476.9|15597.83|15477.83|15595.62|15475.62|9
1627832320000|2021-08-01 15:38:40|15596.8|15476.8|15596.02|15476.02|15597.41|15477.41|15596.02|15476.02|10
1627832330000|2021-08-01 15:38:50|15595.88|15475.88|15595.67|15475.67|15595.88|15475.88|15595.29|15475.29|9
1627832340000|2021-08-01 15:39:00|15595.65|15475.65|15595.7|15475.7|15595.92|15475.92|15595.58|15475.58|10
1627832350000|2021-08-01 15:39:10|15595.49|15475.49|15593.16|15473.16|15595.55|15475.55|15593.16|15473.16|9
1627832360000|2021-08-01 15:39:20|15592.84|15472.84|15592.86|15472.86|15594.02|15474.02|15592.56|15472.56|9
1627832370000|2021-08-01 15:39:30|15593.17|15473.17|15593.84|15473.84|15594.23|15474.23|15593.17|15473.17|10
1627832380000|2021-08-01 15:39:40|15593.44|15473.44|15592.6|15472.6|15593.44|15473.44|15591.57|15471.57|9
1627832390000|2021-08-01 15:39:50|15592.15|15472.15|15593.21|15473.21|15593.32|15473.32|15591.93|15471.93|9
1627832400000|2021-08-01 15:40:00|15593.31|15473.31|15593.53|15473.53|15593.53|15473.53|15592.22|15472.22|9
1627832410000|2021-08-01 15:40:10|15592.69|15472.69|15592.1|15472.1|15593.22|15473.22|15592.07|15472.07|10
1627832420000|2021-08-01 15:40:20|15591.99|15471.99|15589.68|15469.68|15591.99|15471.99|15589.68|15469.68|9
1627832430000|2021-08-01 15:40:30|15589.51|15469.51|15590.73|15470.73|15590.73|15470.73|15587.76|15467.76|10
1627832440000|2021-08-01 15:40:40|15591.49|15471.49|15591.12|15471.12|15591.76|15471.76|15589.93|15469.93|9
1627832450000|2021-08-01 15:40:50|15591.14|15471.14|15589.91|15469.91|15591.14|15471.14|15589.75|15469.75|10
1627832460000|2021-08-01 15:41:00|15589.62|15469.62|15589.32|15469.32|15589.74|15469.74|15588.63|15468.63|10
1627832470000|2021-08-01 15:41:10|15589.15|15469.15|15586.58|15466.58|15589.15|15469.15|15585.99|15465.99|10
1627832480000|2021-08-01 15:41:20|15586.66|15466.66|15586.5|15466.5|15587.31|15467.31|15585.92|15465.92|10
1627832490000|2021-08-01 15:41:30|15586.29|15466.29|15586.11|15466.11|15586.29|15466.29|15585.43|15465.43|10
1627832500000|2021-08-01 15:41:40|15586.21|15466.21|15586.31|15466.31|15586.31|15466.31|15585.16|15465.16|10
1627832510000|2021-08-01 15:41:50|15586.16|15466.16|15585.71|15465.71|15586.16|15466.16|15585.12|15465.12|10
1627832520000|2021-08-01 15:42:00|15586.06|15466.06|15587.16|15467.16|15587.27|15467.27|15586.06|15466.06|8
1627832530000|2021-08-01 15:42:10|15587.41|15467.41|15587.93|15467.93|15589.06|15469.06|15586.36|15466.36|10
1627832540000|2021-08-01 15:42:20|15588.14|15468.14|15589.04|15469.04|15589.04|15469.04|15588.14|15468.14|10
1627832550000|2021-08-01 15:42:30|15588.94|15468.94|15590.11|15470.11|15590.11|15470.11|15588.89|15468.89|9
1627832560000|2021-08-01 15:42:40|15589.99|15469.99|15590.47|15470.47|15590.47|15470.47|15589.99|15469.99|10
1627832570000|2021-08-01 15:42:50|15590.63|15470.63|15592.3|15472.3|15592.47|15472.47|15590.63|15470.63|10
1627832580000|2021-08-01 15:43:00|15592.68|15472.68|15592|15472|15593.66|15473.66|15591.77|15471.77|9
1627832590000|2021-08-01 15:43:10|15591.94|15471.94|15590.95|15470.95|15592.88|15472.88|15590.58|15470.58|10
1627832600000|2021-08-01 15:43:20|15590.78|15470.78|15591.83|15471.83|15592.02|15472.02|15590.78|15470.78|10
1627832610000|2021-08-01 15:43:30|15590.33|15470.33|15590.6|15470.6|15590.61|15470.61|15589.44|15469.44|10
1627832620000|2021-08-01 15:43:40|15590.53|15470.53|15590.72|15470.72|15590.82|15470.82|15589.71|15469.71|10
1627832630000|2021-08-01 15:43:50|15590.98|15470.98|15590.21|15470.21|15590.98|15470.98|15590.05|15470.05|10
1627832640000|2021-08-01 15:44:00|15589.76|15469.76|15589.06|15469.06|15589.76|15469.76|15589.06|15469.06|9
1627832650000|2021-08-01 15:44:10|15589.27|15469.27|15589.1|15469.1|15590.32|15470.32|15589.04|15469.04|10
1627832660000|2021-08-01 15:44:20|15588.76|15468.76|15586.52|15466.52|15588.76|15468.76|15585.59|15465.59|9
1627832670000|2021-08-01 15:44:30|15586.72|15466.72|15585.4|15465.4|15586.88|15466.88|15585.4|15465.4|9
1627832680000|2021-08-01 15:44:40|15585.23|15465.23|15583.1|15463.1|15585.23|15465.23|15583.06|15463.06|10
1627832690000|2021-08-01 15:44:50|15583.34|15463.34|15582.86|15462.86|15583.34|15463.34|15582.84|15462.84|10
1627832700000|2021-08-01 15:45:00|15583.35|15463.35|15581.37|15461.37|15583.35|15463.35|15581.37|15461.37|10
1627832710000|2021-08-01 15:45:10|15581.53|15461.53|15581.2|15461.2|15581.65|15461.65|15581.1|15461.1|9
1627832720000|2021-08-01 15:45:20|15581.28|15461.28|15581.11|15461.11|15582.58|15462.58|15581.11|15461.11|8
1627832730000|2021-08-01 15:45:30|15580.8|15460.8|15578.85|15458.85|15580.88|15460.88|15578.85|15458.85|10
1627832740000|2021-08-01 15:45:40|15578.36|15458.36|15578.76|15458.76|15579.48|15459.48|15578.25|15458.25|9
1627832750000|2021-08-01 15:45:50|15578.93|15458.93|15579.15|15459.15|15579.2|15459.2|15577.56|15457.56|10
1627832760000|2021-08-01 15:46:00|15579.1|15459.1|15576.57|15456.57|15579.13|15459.13|15576.57|15456.57|10
1627832770000|2021-08-01 15:46:10|15576.58|15456.58|15574.65|15454.65|15576.58|15456.58|15574.65|15454.65|9
1627832780000|2021-08-01 15:46:20|15574.43|15454.43|15569.9|15449.9|15574.43|15454.43|15569.77|15449.77|10
1627832790000|2021-08-01 15:46:30|15569.98|15449.98|15567.44|15447.44|15570.25|15450.25|15567.43|15447.43|10
1627832800000|2021-08-01 15:46:40|15566.77|15446.77|15564.93|15444.93|15566.77|15446.77|15564.93|15444.93|9
1627832810000|2021-08-01 15:46:50|15564.83|15444.83|15560.3|15440.3|15564.92|15444.92|15560.19|15440.19|10
1627832820000|2021-08-01 15:47:00|15560.31|15440.31|15554.49|15434.49|15560.31|15440.31|15554.49|15434.49|10
1627832830000|2021-08-01 15:47:10|15554.07|15434.07|15554.03|15434.03|15555.2|15435.2|15553.68|15433.68|10
1627832840000|2021-08-01 15:47:20|15554.61|15434.61|15553.29|15433.29|15554.61|15434.61|15552.86|15432.86|10
1627832850000|2021-08-01 15:47:30|15553.21|15433.21|15546.08|15426.08|15553.57|15433.57|15546.08|15426.08|9
1627832860000|2021-08-01 15:47:40|15545.91|15425.91|15544.26|15424.26|15545.95|15425.95|15544.26|15424.26|10
1627832870000|2021-08-01 15:47:50|15543.55|15423.55|15544.17|15424.17|15544.22|15424.22|15542.85|15422.85|10
1627832880000|2021-08-01 15:48:00|15544.31|15424.31|15541.64|15421.64|15544.31|15424.31|15541.64|15421.64|10
1627832890000|2021-08-01 15:48:10|15541.22|15421.22|15541.07|15421.07|15541.23|15421.23|15540.46|15420.46|10
1627832900000|2021-08-01 15:48:20|15540.56|15420.56|15541.72|15421.72|15541.72|15421.72|15540.25|15420.25|10
1627832910000|2021-08-01 15:48:30|15541.58|15421.58|15540.46|15420.46|15541.58|15421.58|15539.5|15419.5|10
1627832920000|2021-08-01 15:48:40|15540.39|15420.39|15542.05|15422.05|15542.05|15422.05|15540.27|15420.27|10
1627832930000|2021-08-01 15:48:50|15542.02|15422.02|15542.85|15422.85|15542.85|15422.85|15541.65|15421.65|10
1627832940000|2021-08-01 15:49:00|15542.69|15422.69|15546.69|15426.69|15546.69|15426.69|15542.69|15422.69|10
1627832950000|2021-08-01 15:49:10|15546.68|15426.68|15547.44|15427.44|15547.58|15427.58|15545.29|15425.29|10
1627832960000|2021-08-01 15:49:20|15547.43|15427.43|15547.6|15427.6|15549.17|15429.17|15547.43|15427.43|10
1627832970000|2021-08-01 15:49:30|15546.98|15426.98|15546.48|15426.48|15547.27|15427.27|15546.22|15426.22|10
1627832980000|2021-08-01 15:49:40|15546.37|15426.37|15543.67|15423.67|15546.38|15426.38|15543.67|15423.67|10
1627832990000|2021-08-01 15:49:50|15543.21|15423.21|15540.71|15420.71|15543.21|15423.21|15540.71|15420.71|10
1627833000000|2021-08-01 15:50:00|15538.83|15418.83|15537.5|15417.5|15538.86|15418.86|15537.5|15417.5|9
1627833010000|2021-08-01 15:50:10|15537.33|15417.33|15535|15415|15537.33|15417.33|15535|15415|10
1627833020000|2021-08-01 15:50:20|15534.95|15414.95|15532.1|15412.1|15534.95|15414.95|15532.1|15412.1|9
1627833030000|2021-08-01 15:50:30|15532.04|15412.04|15527.26|15407.26|15532.04|15412.04|15527.26|15407.26|10
1627833040000|2021-08-01 15:50:40|15527.4|15407.4|15524.42|15404.42|15527.43|15407.43|15524.42|15404.42|10
1627833050000|2021-08-01 15:50:50|15524.44|15404.44|15521.44|15401.44|15524.44|15404.44|15521.44|15401.44|10
1627833060000|2021-08-01 15:51:00|15520.72|15400.72|15519.68|15399.68|15520.72|15400.72|15519.4|15399.4|9
1627833070000|2021-08-01 15:51:10|15519.57|15399.57|15510.1|15390.1|15519.57|15399.57|15510.1|15390.1|10
1627833080000|2021-08-01 15:51:20|15508|15388|15507.37|15387.37|15508.32|15388.32|15507.2|15387.2|10
1627833090000|2021-08-01 15:51:30|15506.33|15386.33|15503.11|15383.11|15506.33|15386.33|15502.45|15382.45|10
1627833100000|2021-08-01 15:51:40|15502.97|15382.97|15501.91|15381.91|15502.97|15382.97|15500.6|15380.6|10
1627833110000|2021-08-01 15:51:50|15502.53|15382.53|15498.54|15378.54|15506.39|15386.39|15498.54|15378.54|10
1627833120000|2021-08-01 15:52:00|15497.26|15377.26|15490.33|15370.33|15497.26|15377.26|15490.15|15370.15|10
1627833130000|2021-08-01 15:52:10|15490.21|15370.21|15495.31|15375.31|15495.31|15375.31|15490.21|15370.21|10
1627833140000|2021-08-01 15:52:20|15495.61|15375.61|15497.84|15377.84|15497.84|15377.84|15494.98|15374.98|10
1627833150000|2021-08-01 15:52:30|15498.47|15378.47|15498.99|15378.99|15498.99|15378.99|15498.45|15378.45|9
1627833160000|2021-08-01 15:52:40|15499.21|15379.21|15500.51|15380.51|15500.51|15380.51|15498.24|15378.24|10
1627833170000|2021-08-01 15:52:50|15501.38|15381.38|15502.11|15382.11|15503.44|15383.44|15501.38|15381.38|10
1627833180000|2021-08-01 15:53:00|15501.17|15381.17|15501.64|15381.64|15502.18|15382.18|15499.56|15379.56|10
1627833190000|2021-08-01 15:53:10|15501.8|15381.8|15501.79|15381.79|15501.8|15381.8|15501.19|15381.19|10
1627833200000|2021-08-01 15:53:20|15502.1|15382.1|15502.84|15382.84|15502.95|15382.95|15502.1|15382.1|10
1627833210000|2021-08-01 15:53:30|15502.53|15382.53|15501.98|15381.98|15502.63|15382.63|15500.57|15380.57|10
1627833220000|2021-08-01 15:53:40|15500.12|15380.12|15503.35|15383.35|15503.35|15383.35|15499.92|15379.92|10
1627833230000|2021-08-01 15:53:50|15503.73|15383.73|15504.43|15384.43|15504.94|15384.94|15503.5|15383.5|10
1627833240000|2021-08-01 15:54:00|15504.67|15384.67|15505.65|15385.65|15505.66|15385.66|15504.33|15384.33|9
1627833250000|2021-08-01 15:54:10|15505.7|15385.7|15508.33|15388.33|15508.33|15388.33|15505.7|15385.7|10
1627833260000|2021-08-01 15:54:20|15508.35|15388.35|15507.98|15387.98|15509.33|15389.33|15507.98|15387.98|10
1627833270000|2021-08-01 15:54:30|15508.22|15388.22|15513.11|15393.11|15513.11|15393.11|15508.22|15388.22|10
1627833280000|2021-08-01 15:54:40|15513.01|15393.01|15518.01|15398.01|15518.01|15398.01|15513.01|15393.01|10
1627833290000|2021-08-01 15:54:50|15519.8|15399.8|15521.12|15401.12|15521.89|15401.89|15519.5|15399.5|10
1627833300000|2021-08-01 15:55:00|15522.89|15402.89|15525.54|15405.54|15525.54|15405.54|15522.89|15402.89|10
1627833310000|2021-08-01 15:55:10|15525.16|15405.16|15526.48|15406.48|15527.72|15407.72|15525.16|15405.16|10
1627833320000|2021-08-01 15:55:20|15525.96|15405.96|15521.76|15401.76|15525.96|15405.96|15521.76|15401.76|10
1627833330000|2021-08-01 15:55:30|15521.4|15401.4|15518.75|15398.75|15521.4|15401.4|15518.63|15398.63|10
1627833340000|2021-08-01 15:55:40|15518.62|15398.62|15517.16|15397.16|15518.62|15398.62|15517.08|15397.08|10
1627833350000|2021-08-01 15:55:50|15516.82|15396.82|15515.85|15395.85|15517.58|15397.58|15515.85|15395.85|9
1627833360000|2021-08-01 15:56:00|15516.15|15396.15|15518.19|15398.19|15518.3|15398.3|15516.15|15396.15|10
1627833370000|2021-08-01 15:56:10|15518.07|15398.07|15519.12|15399.12|15519.12|15399.12|15517.72|15397.72|10
1627833380000|2021-08-01 15:56:20|15519.32|15399.32|15516.83|15396.83|15519.32|15399.32|15516.5|15396.5|10
1627833390000|2021-08-01 15:56:30|15516.53|15396.53|15514.49|15394.49|15516.53|15396.53|15514.36|15394.36|10
1627833400000|2021-08-01 15:56:40|15514.41|15394.41|15511.29|15391.29|15514.41|15394.41|15511.13|15391.13|10
1627833410000|2021-08-01 15:56:50|15511.4|15391.4|15511.9|15391.9|15512.02|15392.02|15511.19|15391.19|9
1627833420000|2021-08-01 15:57:00|15512.12|15392.12|15512.48|15392.48|15513.68|15393.68|15512.12|15392.12|10
1627833430000|2021-08-01 15:57:10|15512.51|15392.51|15511.72|15391.72|15512.51|15392.51|15511.53|15391.53|10
1627833440000|2021-08-01 15:57:20|15511.64|15391.64|15509.68|15389.68|15511.64|15391.64|15509.35|15389.35|10
1627833450000|2021-08-01 15:57:30|15509.81|15389.81|15510.95|15390.95|15511.32|15391.32|15509.43|15389.43|10
1627833460000|2021-08-01 15:57:40|15510.78|15390.78|15512.62|15392.62|15512.8|15392.8|15510.78|15390.78|10
1627833470000|2021-08-01 15:57:50|15512.58|15392.58|15512.3|15392.3|15512.58|15392.58|15512.06|15392.06|10
1627833480000|2021-08-01 15:58:00|15512.37|15392.37|15512.38|15392.38|15512.38|15392.38|15510.98|15390.98|10
1627833490000|2021-08-01 15:58:10|15512.67|15392.67|15517.34|15397.34|15517.37|15397.37|15512.67|15392.67|10
1627833500000|2021-08-01 15:58:20|15517.6|15397.6|15518.4|15398.4|15518.95|15398.95|15517.45|15397.45|10
1627833510000|2021-08-01 15:58:30|15517.93|15397.93|15516.6|15396.6|15517.93|15397.93|15516.42|15396.42|9
1627833520000|2021-08-01 15:58:40|15516.55|15396.55|15519.04|15399.04|15519.04|15399.04|15516.55|15396.55|9
1627833530000|2021-08-01 15:58:50|15518.25|15398.25|15519.95|15399.95|15520.03|15400.03|15518.25|15398.25|10
1627833540000|2021-08-01 15:59:00|15520.18|15400.18|15520.33|15400.33|15520.78|15400.78|15519.94|15399.94|10
1627833550000|2021-08-01 15:59:10|15520.48|15400.48|15519.89|15399.89|15520.79|15400.79|15519.83|15399.83|10
1627833560000|2021-08-01 15:59:20|15519.91|15399.91|15518.89|15398.89|15519.95|15399.95|15518.88|15398.88|10
1627833570000|2021-08-01 15:59:30|15518.49|15398.49|15520.17|15400.17|15520.17|15400.17|15518.49|15398.49|10
1627833580000|2021-08-01 15:59:40|15520.64|15400.64|15522.72|15402.72|15523.5|15403.5|15520.61|15400.61|10
1627833590000|2021-08-01 15:59:50|15522.94|15402.94|15521.35|15401.35|15522.94|15402.94|15521.35|15401.35|9
1627833600000|2021-08-01 16:00:00|15521.38|15401.38|15520.55|15400.55|15522.48|15402.48|15520.52|15400.52|9
1627833610000|2021-08-01 16:00:10|15520.78|15400.78|15527.01|15407.01|15527.01|15407.01|15520.78|15400.78|10
1627833620000|2021-08-01 16:00:20|15527.46|15407.46|15521.47|15401.47|15528.73|15408.73|15521.47|15401.47|10
1627833630000|2021-08-01 16:00:30|15520.78|15400.78|15520.56|15400.56|15521.33|15401.33|15520.04|15400.04|10
1627833640000|2021-08-01 16:00:40|15520.61|15400.61|15519.81|15399.81|15520.61|15400.61|15519.29|15399.29|9
1627833650000|2021-08-01 16:00:50|15519.67|15399.67|15515.42|15395.42|15519.67|15399.67|15515.42|15395.42|10
1627833660000|2021-08-01 16:01:00|15513.63|15393.63|15512.38|15392.38|15513.63|15393.63|15509.16|15389.16|10
1627833670000|2021-08-01 16:01:10|15511.74|15391.74|15506.64|15386.64|15511.74|15391.74|15506.64|15386.64|10
1627833680000|2021-08-01 16:01:20|15504.68|15384.68|15502.49|15382.49|15504.69|15384.69|15502.49|15382.49|10
1627833690000|2021-08-01 16:01:30|15502.38|15382.38|15500.32|15380.32|15503.35|15383.35|15499.96|15379.96|10
1627833700000|2021-08-01 16:01:40|15500.36|15380.36|15497.25|15377.25|15500.36|15380.36|15496.21|15376.21|10
1627833710000|2021-08-01 16:01:50|15497.35|15377.35|15492.93|15372.93|15497.35|15377.35|15492.93|15372.93|10
1627833720000|2021-08-01 16:02:00|15492.91|15372.91|15488|15368|15492.91|15372.91|15488|15368|10
1627833730000|2021-08-01 16:02:10|15487.56|15367.56|15487.18|15367.18|15487.56|15367.56|15485.75|15365.75|10
1627833740000|2021-08-01 16:02:20|15487.41|15367.41|15488.63|15368.63|15490.05|15370.05|15487.41|15367.41|10
1627833750000|2021-08-01 16:02:30|15488.13|15368.13|15480.21|15360.21|15488.13|15368.13|15480.09|15360.09|10
1627833760000|2021-08-01 16:02:40|15479.64|15359.64|15475.6|15355.6|15479.95|15359.95|15475.6|15355.6|10
1627833770000|2021-08-01 16:02:50|15476.26|15356.26|15480.27|15360.27|15480.27|15360.27|15476.26|15356.26|10
1627833780000|2021-08-01 16:03:00|15480.31|15360.31|15483.97|15363.97|15483.97|15363.97|15480.31|15360.31|10
1627833790000|2021-08-01 16:03:10|15484.16|15364.16|15485.41|15365.41|15485.41|15365.41|15483.18|15363.18|10
1627833800000|2021-08-01 16:03:20|15485.77|15365.77|15490.09|15370.09|15490.09|15370.09|15485.77|15365.77|10
1627833810000|2021-08-01 16:03:30|15490.52|15370.52|15497.98|15377.98|15497.98|15377.98|15490.52|15370.52|10
1627833820000|2021-08-01 16:03:40|15500.05|15380.05|15509.85|15389.85|15509.85|15389.85|15500.05|15380.05|10
1627833830000|2021-08-01 16:03:50|15511.07|15391.07|15513.43|15393.43|15513.43|15393.43|15511.07|15391.07|10
1627833840000|2021-08-01 16:04:00|15513.99|15393.99|15513.99|15393.99|15514.99|15394.99|15512.45|15392.45|10
1627833850000|2021-08-01 16:04:10|15514.56|15394.56|15513.52|15393.52|15515.05|15395.05|15513.52|15393.52|10
1627833860000|2021-08-01 16:04:20|15514.72|15394.72|15511.24|15391.24|15514.82|15394.82|15511.24|15391.24|10
1627833870000|2021-08-01 16:04:30|15510.18|15390.18|15505.62|15385.62|15510.21|15390.21|15505.62|15385.62|10
1627833880000|2021-08-01 16:04:40|15505.29|15385.29|15503.14|15383.14|15505.72|15385.72|15502.99|15382.99|10
1627833890000|2021-08-01 16:04:50|15501.19|15381.19|15500.33|15380.33|15501.19|15381.19|15499.37|15379.37|10
1627833900000|2021-08-01 16:05:00|15499.65|15379.65|15496.48|15376.48|15499.65|15379.65|15496.48|15376.48|9
1627833910000|2021-08-01 16:05:10|15496.32|15376.32|15497.59|15377.59|15497.59|15377.59|15496.32|15376.32|10
1627833920000|2021-08-01 16:05:20|15497.46|15377.46|15496.88|15376.88|15497.46|15377.46|15496.88|15376.88|10
1627833930000|2021-08-01 16:05:30|15496.55|15376.55|15493.35|15373.35|15496.6|15376.6|15493.35|15373.35|10
1627833940000|2021-08-01 16:05:40|15493.03|15373.03|15488.02|15368.02|15493.03|15373.03|15488.02|15368.02|10
1627833950000|2021-08-01 16:05:50|15488.05|15368.05|15484.64|15364.64|15488.16|15368.16|15484.64|15364.64|9
1627833960000|2021-08-01 16:06:00|15484.68|15364.68|15480.23|15360.23|15484.68|15364.68|15480.23|15360.23|10
1627833970000|2021-08-01 16:06:10|15480.02|15360.02|15480.41|15360.41|15480.41|15360.41|15479.26|15359.26|10
1627833980000|2021-08-01 16:06:20|15480.05|15360.05|15478.64|15358.64|15480.13|15360.13|15478.64|15358.64|10
1627833990000|2021-08-01 16:06:30|15478.76|15358.76|15475.44|15355.44|15478.76|15358.76|15475.44|15355.44|10
1627834000000|2021-08-01 16:06:40|15475.12|15355.12|15471.73|15351.73|15475.12|15355.12|15471.08|15351.08|10
1627834010000|2021-08-01 16:06:50|15471.6|15351.6|15471.24|15351.24|15472.34|15352.34|15470.75|15350.75|9
1627834020000|2021-08-01 16:07:00|15472.49|15352.49|15470.38|15350.38|15472.49|15352.49|15470.38|15350.38|9
1627834030000|2021-08-01 16:07:10|15470.69|15350.69|15470.79|15350.79|15471.44|15351.44|15470.69|15350.69|10
1627834040000|2021-08-01 16:07:20|15470.84|15350.84|15472.61|15352.61|15473.28|15353.28|15470.84|15350.84|10
1627834050000|2021-08-01 16:07:30|15472.17|15352.17|15470.38|15350.38|15472.57|15352.57|15470.38|15350.38|10
1627834060000|2021-08-01 16:07:40|15470.06|15350.06|15468.61|15348.61|15470.06|15350.06|15468.57|15348.57|10
1627834070000|2021-08-01 16:07:50|15469.69|15349.69|15469.49|15349.49|15469.69|15349.69|15468.93|15348.93|10
1627834080000|2021-08-01 16:08:00|15469.15|15349.15|15467.96|15347.96|15469.15|15349.15|15467.96|15347.96|10
1627834090000|2021-08-01 16:08:10|15468.37|15348.37|15466.22|15346.22|15468.42|15348.42|15466.22|15346.22|10
1627834100000|2021-08-01 16:08:20|15467.48|15347.48|15465.75|15345.75|15467.74|15347.74|15465.75|15345.75|10
1627834110000|2021-08-01 16:08:30|15465.61|15345.61|15465.2|15345.2|15465.93|15345.93|15464.89|15344.89|9
1627834120000|2021-08-01 16:08:40|15465.22|15345.22|15463.04|15343.04|15465.22|15345.22|15462.89|15342.89|10
1627834130000|2021-08-01 16:08:50|15462.27|15342.27|15457.97|15337.97|15462.35|15342.35|15457.97|15337.97|10
1627834140000|2021-08-01 16:09:00|15458.03|15338.03|15455.22|15335.22|15458.03|15338.03|15455.18|15335.18|10
1627834150000|2021-08-01 16:09:10|15455.65|15335.65|15452.83|15332.83|15456.41|15336.41|15452.83|15332.83|10
1627834160000|2021-08-01 16:09:20|15452.2|15332.2|15445.97|15325.97|15452.2|15332.2|15445.89|15325.89|10
1627834170000|2021-08-01 16:09:30|15446.12|15326.12|15441.37|15321.37|15446.12|15326.12|15441.37|15321.37|10
1627834180000|2021-08-01 16:09:40|15440.85|15320.85|15440.9|15320.9|15442.14|15322.14|15440.25|15320.25|10
1627834190000|2021-08-01 16:09:50|15441.88|15321.88|15444.66|15324.66|15444.66|15324.66|15441.84|15321.84|10
1627834200000|2021-08-01 16:10:00|15445.31|15325.31|15450.67|15330.67|15450.67|15330.67|15445.31|15325.31|10
1627834210000|2021-08-01 16:10:10|15451.62|15331.62|15458.11|15338.11|15458.11|15338.11|15451.62|15331.62|10
1627834220000|2021-08-01 16:10:20|15458.37|15338.37|15465.21|15345.21|15465.21|15345.21|15458.37|15338.37|10
1627834230000|2021-08-01 16:10:30|15466.24|15346.24|15475.28|15355.28|15475.28|15355.28|15466.24|15346.24|10
1627834240000|2021-08-01 16:10:40|15476.02|15356.02|15476.42|15356.42|15476.42|15356.42|15475.68|15355.68|10
1627834250000|2021-08-01 16:10:50|15476.73|15356.73|15480.23|15360.23|15480.23|15360.23|15476.66|15356.66|9
1627834260000|2021-08-01 16:11:00|15479.53|15359.53|15475.71|15355.71|15479.53|15359.53|15475.71|15355.71|10
1627834270000|2021-08-01 16:11:10|15475.79|15355.79|15476.01|15356.01|15476.7|15356.7|15474.41|15354.41|10
1627834280000|2021-08-01 16:11:20|15476.56|15356.56|15474.39|15354.39|15476.56|15356.56|15474.39|15354.39|10
1627834290000|2021-08-01 16:11:30|15474.02|15354.02|15470.02|15350.02|15474.02|15354.02|15470.02|15350.02|10
1627834300000|2021-08-01 16:11:40|15469.87|15349.87|15469.18|15349.18|15469.87|15349.87|15468.97|15348.97|10
1627834310000|2021-08-01 16:11:50|15469.22|15349.22|15466.07|15346.07|15469.22|15349.22|15466.07|15346.07|9
1627834320000|2021-08-01 16:12:00|15466.7|15346.7|15464.95|15344.95|15466.7|15346.7|15464.35|15344.35|10
1627834330000|2021-08-01 16:12:10|15464.83|15344.83|15461.1|15341.1|15464.83|15344.83|15461.1|15341.1|10
1627834340000|2021-08-01 16:12:20|15460.12|15340.12|15455.58|15335.58|15460.12|15340.12|15455.58|15335.58|10
1627834350000|2021-08-01 16:12:30|15455.42|15335.42|15451.94|15331.94|15455.64|15335.64|15451.94|15331.94|8
1627834360000|2021-08-01 16:12:40|15450.7|15330.7|15447.37|15327.37|15450.7|15330.7|15446.7|15326.7|10
1627834370000|2021-08-01 16:12:50|15447.21|15327.21|15446.1|15326.1|15447.21|15327.21|15445.83|15325.83|9
1627834380000|2021-08-01 16:13:00|15446.12|15326.12|15445.23|15325.23|15446.14|15326.14|15445.23|15325.23|10
1627834390000|2021-08-01 16:13:10|15444.87|15324.87|15443.3|15323.3|15444.87|15324.87|15443.3|15323.3|10
1627834400000|2021-08-01 16:13:20|15443.04|15323.04|15438.3|15318.3|15443.04|15323.04|15438.3|15318.3|9
1627834410000|2021-08-01 16:13:30|15438.04|15318.04|15425.35|15305.35|15438.04|15318.04|15425.35|15305.35|10
1627834420000|2021-08-01 16:13:40|15425.12|15305.12|15425.59|15305.59|15426.08|15306.08|15425.1|15305.1|10
1627834430000|2021-08-01 16:13:50|15424.13|15304.13|15423.63|15303.63|15424.22|15304.22|15423.1|15303.1|10
1627834440000|2021-08-01 16:14:00|15423.22|15303.22|15426.62|15306.62|15426.66|15306.66|15423.22|15303.22|10
1627834450000|2021-08-01 16:14:10|15425.77|15305.77|15426.65|15306.65|15426.66|15306.66|15425.59|15305.59|10
1627834460000|2021-08-01 16:14:20|15426.21|15306.21|15420.97|15300.97|15426.21|15306.21|15420.97|15300.97|10
1627834470000|2021-08-01 16:14:30|15419.83|15299.83|15416.37|15296.37|15419.83|15299.83|15416.03|15296.03|10
1627834480000|2021-08-01 16:14:40|15416.31|15296.31|15402.06|15282.06|15416.31|15296.31|15402.06|15282.06|10
1627834490000|2021-08-01 16:14:50|15401.08|15281.08|15398.8|15278.8|15401.08|15281.08|15398.8|15278.8|10
1627834500000|2021-08-01 16:15:00|15397.8|15277.8|15395.28|15275.28|15397.8|15277.8|15393.77|15273.77|10
1627834510000|2021-08-01 16:15:10|15395.54|15275.54|15382.84|15262.84|15395.54|15275.54|15382.84|15262.84|10
1627834520000|2021-08-01 16:15:20|15382.3|15262.3|15376.94|15256.94|15382.3|15262.3|15376.94|15256.94|10
1627834530000|2021-08-01 16:15:30|15376.85|15256.85|15369.82|15249.82|15376.85|15256.85|15369.82|15249.82|10
1627834540000|2021-08-01 16:15:40|15369.17|15249.17|15366.81|15246.81|15369.33|15249.33|15366.8|15246.8|10
1627834550000|2021-08-01 16:15:50|15363.91|15243.91|15359.51|15239.51|15363.91|15243.91|15359.51|15239.51|10
1627834560000|2021-08-01 16:16:00|15358.89|15238.89|15360.58|15240.58|15360.58|15240.58|15358.1|15238.1|10
1627834570000|2021-08-01 16:16:10|15360.83|15240.83|15363.42|15243.42|15363.42|15243.42|15360.83|15240.83|10
1627834580000|2021-08-01 16:16:20|15362.81|15242.81|15360.74|15240.74|15362.81|15242.81|15360.74|15240.74|10
1627834590000|2021-08-01 16:16:30|15360.57|15240.57|15357.77|15237.77|15360.57|15240.57|15357.77|15237.77|10
1627834600000|2021-08-01 16:16:40|15358.53|15238.53|15352.99|15232.99|15358.53|15238.53|15352.99|15232.99|10
1627834610000|2021-08-01 16:16:50|15353.4|15233.4|15347.71|15227.71|15353.4|15233.4|15347.04|15227.04|10
1627834620000|2021-08-01 16:17:00|15348.26|15228.26|15338.12|15218.12|15348.26|15228.26|15338.12|15218.12|10
1627834630000|2021-08-01 16:17:10|15336.76|15216.76|15332.02|15212.02|15337.04|15217.04|15328.71|15208.71|10
1627834640000|2021-08-01 16:17:20|15330.49|15210.49|15302.49|15182.49|15330.49|15210.49|15302.49|15182.49|10
1627834650000|2021-08-01 16:17:30|15298.36|15178.36|15300.69|15180.69|15300.8|15180.8|15294.1|15174.1|10
1627834660000|2021-08-01 16:17:40|15301.92|15181.92|15306.9|15186.9|15306.9|15186.9|15301.92|15181.92|10
1627834670000|2021-08-01 16:17:50|15307.41|15187.41|15308.78|15188.78|15308.78|15188.78|15307.41|15187.41|10
1627834680000|2021-08-01 16:18:00|15308.4|15188.4|15301.04|15181.04|15308.48|15188.48|15300.57|15180.57|10
1627834690000|2021-08-01 16:18:10|15299.87|15179.87|15301.66|15181.66|15301.66|15181.66|15297.48|15177.48|10
1627834700000|2021-08-01 16:18:20|15302.71|15182.71|15298|15178|15302.71|15182.71|15296.89|15176.89|10
1627834710000|2021-08-01 16:18:30|15298.81|15178.81|15303.27|15183.27|15303.27|15183.27|15298.64|15178.64|10
1627834720000|2021-08-01 16:18:40|15303.57|15183.57|15312|15192|15312|15192|15303.57|15183.57|10
1627834730000|2021-08-01 16:18:50|15315.92|15195.92|15324.93|15204.93|15324.93|15204.93|15315.89|15195.89|10
1627834740000|2021-08-01 16:19:00|15324.91|15204.91|15333.44|15213.44|15333.44|15213.44|15324.91|15204.91|10
1627834750000|2021-08-01 16:19:10|15334.08|15214.08|15332.42|15212.42|15335.59|15215.59|15332.42|15212.42|10
1627834760000|2021-08-01 16:19:20|15329.47|15209.47|15330.06|15210.06|15330.06|15210.06|15327.98|15207.98|10
1627834770000|2021-08-01 16:19:30|15330.41|15210.41|15327.98|15207.98|15331.15|15211.15|15327.98|15207.98|10
1627834780000|2021-08-01 16:19:40|15326.51|15206.51|15317.1|15197.1|15326.51|15206.51|15317.1|15197.1|10
1627834790000|2021-08-01 16:19:50|15315.52|15195.52|15308.89|15188.89|15315.52|15195.52|15306.72|15186.72|10
1627834800000|2021-08-01 16:20:00|15310.6|15190.6|15309.26|15189.26|15311.15|15191.15|15309.26|15189.26|10
1627834810000|2021-08-01 16:20:10|15310.23|15190.23|15306.85|15186.85|15310.23|15190.23|15306.43|15186.43|10
1627834820000|2021-08-01 16:20:20|15302.56|15182.56|15301.74|15181.74|15302.56|15182.56|15299.89|15179.89|9
1627834830000|2021-08-01 16:20:30|15302.8|15182.8|15309.62|15189.62|15309.62|15189.62|15302.31|15182.31|10
1627834840000|2021-08-01 16:20:40|15309.92|15189.92|15310.63|15190.63|15311.19|15191.19|15309.92|15189.92|10
1627834850000|2021-08-01 16:20:50|15310.22|15190.22|15310.61|15190.61|15310.61|15190.61|15309.26|15189.26|9
1627834860000|2021-08-01 16:21:00|15310.07|15190.07|15309.46|15189.46|15310.07|15190.07|15307.68|15187.68|10
1627834870000|2021-08-01 16:21:10|15309.52|15189.52|15312.96|15192.96|15312.96|15192.96|15308.76|15188.76|9
1627834880000|2021-08-01 16:21:20|15314.2|15194.2|15321.75|15201.75|15321.75|15201.75|15314.2|15194.2|10
1627834890000|2021-08-01 16:21:30|15323.14|15203.14|15323.45|15203.45|15324.16|15204.16|15323.14|15203.14|10
1627834900000|2021-08-01 16:21:40|15323.56|15203.56|15324.6|15204.6|15325.68|15205.68|15323.56|15203.56|10
1627834910000|2021-08-01 16:21:50|15324.06|15204.06|15326.33|15206.33|15326.33|15206.33|15323.52|15203.52|10
1627834920000|2021-08-01 16:22:00|15327.22|15207.22|15329.44|15209.44|15329.44|15209.44|15327.22|15207.22|10
1627834930000|2021-08-01 16:22:10|15330.46|15210.46|15331.75|15211.75|15332.62|15212.62|15330.28|15210.28|10
1627834940000|2021-08-01 16:22:20|15331.91|15211.91|15333.29|15213.29|15333.83|15213.83|15331.1|15211.1|10
1627834950000|2021-08-01 16:22:30|15333.12|15213.12|15334.97|15214.97|15334.97|15214.97|15333.12|15213.12|9
1627834960000|2021-08-01 16:22:40|15334.73|15214.73|15332.75|15212.75|15334.86|15214.86|15332.67|15212.67|10
1627834970000|2021-08-01 16:22:50|15332.45|15212.45|15327.66|15207.66|15332.45|15212.45|15327.58|15207.58|10
1627834980000|2021-08-01 16:23:00|15326.79|15206.79|15322.26|15202.26|15326.86|15206.86|15322.08|15202.08|9
1627834990000|2021-08-01 16:23:10|15322.22|15202.22|15319.67|15199.67|15323.18|15203.18|15319.67|15199.67|10
1627835000000|2021-08-01 16:23:20|15318.39|15198.39|15314.22|15194.22|15318.39|15198.39|15314.22|15194.22|10
1627835010000|2021-08-01 16:23:30|15314.09|15194.09|15310.67|15190.67|15314.09|15194.09|15310.67|15190.67|10
1627835020000|2021-08-01 16:23:40|15308.72|15188.72|15306.22|15186.22|15308.74|15188.74|15306.22|15186.22|10
1627835030000|2021-08-01 16:23:50|15305.96|15185.96|15303.17|15183.17|15305.96|15185.96|15303.17|15183.17|10
1627835040000|2021-08-01 16:24:00|15304.1|15184.1|15300.2|15180.2|15304.1|15184.1|15300.12|15180.12|10
1627835050000|2021-08-01 16:24:10|15300.22|15180.22|15301.31|15181.31|15301.31|15181.31|15299.38|15179.38|9
1627835060000|2021-08-01 16:24:20|15301.61|15181.61|15298.93|15178.93|15302.21|15182.21|15298.93|15178.93|9
1627835070000|2021-08-01 16:24:30|15298.35|15178.35|15293.1|15173.1|15298.35|15178.35|15293|15173|10
1627835080000|2021-08-01 16:24:40|15294.11|15174.11|15293.08|15173.08|15294.55|15174.55|15293.05|15173.05|10
1627835090000|2021-08-01 16:24:50|15292.64|15172.64|15281.76|15161.76|15292.64|15172.64|15281.76|15161.76|10
1627835100000|2021-08-01 16:25:00|15280.66|15160.66|15270.59|15150.59|15280.75|15160.75|15270.59|15150.59|10
1627835110000|2021-08-01 16:25:10|15269.63|15149.63|15266.28|15146.28|15269.63|15149.63|15264.51|15144.51|10
1627835120000|2021-08-01 16:25:20|15269.34|15149.34|15280.74|15160.74|15280.74|15160.74|15269.34|15149.34|10
1627835130000|2021-08-01 16:25:30|15281.64|15161.64|15278.37|15158.37|15283.06|15163.06|15278.37|15158.37|10
1627835140000|2021-08-01 16:25:40|15278.03|15158.03|15280.87|15160.87|15280.87|15160.87|15277.83|15157.83|10
1627835150000|2021-08-01 16:25:50|15282.39|15162.39|15287.54|15167.54|15287.54|15167.54|15282.39|15162.39|10
1627835160000|2021-08-01 16:26:00|15288.06|15168.06|15290.71|15170.71|15290.84|15170.84|15288.06|15168.06|10
1627835170000|2021-08-01 16:26:10|15292.68|15172.68|15293.5|15173.5|15293.5|15173.5|15291.52|15171.52|10
1627835180000|2021-08-01 16:26:20|15293.12|15173.12|15291.94|15171.94|15293.12|15173.12|15289.28|15169.28|10
1627835190000|2021-08-01 16:26:30|15292.03|15172.03|15292.93|15172.93|15293.09|15173.09|15292.03|15172.03|10
1627835200000|2021-08-01 16:26:40|15293.04|15173.04|15294.68|15174.68|15294.68|15174.68|15293.04|15173.04|10
1627835210000|2021-08-01 16:26:50|15294.86|15174.86|15295.43|15175.43|15295.43|15175.43|15294.12|15174.12|9
1627835220000|2021-08-01 16:27:00|15295.69|15175.69|15296.66|15176.66|15296.97|15176.97|15295.63|15175.63|10
1627835230000|2021-08-01 16:27:10|15296.83|15176.83|15300.45|15180.45|15300.95|15180.95|15296.83|15176.83|10
1627835240000|2021-08-01 16:27:20|15300.87|15180.87|15300.15|15180.15|15301.82|15181.82|15300.15|15180.15|10
1627835250000|2021-08-01 16:27:30|15300.41|15180.41|15299.02|15179.02|15300.41|15180.41|15299.01|15179.01|10
1627835260000|2021-08-01 16:27:40|15299.03|15179.03|15299.81|15179.81|15299.81|15179.81|15298.69|15178.69|10
1627835270000|2021-08-01 16:27:50|15299.94|15179.94|15304.39|15184.39|15304.39|15184.39|15299.94|15179.94|10
1627835280000|2021-08-01 16:28:00|15304.64|15184.64|15305.7|15185.7|15306.81|15186.81|15304.64|15184.64|10
1627835290000|2021-08-01 16:28:10|15305.67|15185.67|15300.93|15180.93|15305.67|15185.67|15300.93|15180.93|10
1627835300000|2021-08-01 16:28:20|15300.71|15180.71|15297.93|15177.93|15300.71|15180.71|15297.93|15177.93|10
1627835310000|2021-08-01 16:28:30|15297.34|15177.34|15297.36|15177.36|15297.64|15177.64|15297.1|15177.1|10
1627835320000|2021-08-01 16:28:40|15297.21|15177.21|15296.23|15176.23|15297.21|15177.21|15295.87|15175.87|10
1627835330000|2021-08-01 16:28:50|15296.53|15176.53|15295.2|15175.2|15296.53|15176.53|15295.2|15175.2|10
1627835340000|2021-08-01 16:29:00|15295.23|15175.23|15297.14|15177.14|15297.14|15177.14|15295.23|15175.23|10
1627835350000|2021-08-01 16:29:10|15296.53|15176.53|15298.65|15178.65|15299.14|15179.14|15296.37|15176.37|10
1627835360000|2021-08-01 16:29:20|15298.85|15178.85|15298.23|15178.23|15300.52|15180.52|15298.23|15178.23|10
1627835370000|2021-08-01 16:29:30|15297.32|15177.32|15294.14|15174.14|15297.32|15177.32|15294.14|15174.14|10
1627835380000|2021-08-01 16:29:40|15294.21|15174.21|15296.1|15176.1|15296.37|15176.37|15293.63|15173.63|9
1627835390000|2021-08-01 16:29:50|15296.21|15176.21|15295.88|15175.88|15296.37|15176.37|15295.79|15175.79|9
1627835400000|2021-08-01 16:30:00|15296.04|15176.04|15291.5|15171.5|15296.04|15176.04|15291.5|15171.5|10
1627835410000|2021-08-01 16:30:10|15290.91|15170.91|15290.35|15170.35|15291.3|15171.3|15290.29|15170.29|10
1627835420000|2021-08-01 16:30:20|15290.52|15170.52|15294.18|15174.18|15294.32|15174.32|15290.52|15170.52|10
1627835430000|2021-08-01 16:30:30|15293.75|15173.75|15292.89|15172.89|15293.75|15173.75|15291.6|15171.6|10
1627835440000|2021-08-01 16:30:40|15293.56|15173.56|15294.06|15174.06|15294.22|15174.22|15292.94|15172.94|10
1627835450000|2021-08-01 16:30:50|15294.02|15174.02|15292.18|15172.18|15294.79|15174.79|15292.18|15172.18|10
1627835460000|2021-08-01 16:31:00|15292.21|15172.21|15291.53|15171.53|15292.21|15172.21|15291.53|15171.53|8
1627835470000|2021-08-01 16:31:10|15291.49|15171.49|15286.86|15166.86|15291.49|15171.49|15286.86|15166.86|9
1627835480000|2021-08-01 16:31:20|15286.14|15166.14|15281.02|15161.02|15286.14|15166.14|15280.85|15160.85|10
1627835490000|2021-08-01 16:31:30|15279.67|15159.67|15275.86|15155.86|15279.67|15159.67|15275.78|15155.78|10
1627835500000|2021-08-01 16:31:40|15275.39|15155.39|15273.27|15153.27|15275.39|15155.39|15273.27|15153.27|10
1627835510000|2021-08-01 16:31:50|15273.46|15153.46|15271.42|15151.42|15273.46|15153.46|15270.9|15150.9|10
1627835520000|2021-08-01 16:32:00|15270.71|15150.71|15267.59|15147.59|15270.71|15150.71|15267.09|15147.09|10
1627835530000|2021-08-01 16:32:10|15267.23|15147.23|15259.2|15139.2|15267.23|15147.23|15258.79|15138.79|9
1627835540000|2021-08-01 16:32:20|15258.38|15138.38|15256.52|15136.52|15258.38|15138.38|15256.21|15136.21|10
1627835550000|2021-08-01 16:32:30|15255.87|15135.87|15258.96|15138.96|15258.96|15138.96|15255.82|15135.82|10
1627835560000|2021-08-01 16:32:40|15260.03|15140.03|15267.13|15147.13|15267.13|15147.13|15260.03|15140.03|10
1627835570000|2021-08-01 16:32:50|15267.76|15147.76|15272.2|15152.2|15272.2|15152.2|15267.53|15147.53|10
1627835580000|2021-08-01 16:33:00|15272.62|15152.62|15274.84|15154.84|15274.84|15154.84|15272.62|15152.62|10
1627835590000|2021-08-01 16:33:10|15275.02|15155.02|15280.74|15160.74|15280.74|15160.74|15275.02|15155.02|10
1627835600000|2021-08-01 16:33:20|15282.49|15162.49|15284.59|15164.59|15284.59|15164.59|15282.49|15162.49|10
1627835610000|2021-08-01 16:33:30|15284.51|15164.51|15283.6|15163.6|15285.19|15165.19|15283.56|15163.56|10
1627835620000|2021-08-01 16:33:40|15284|15164|15288.58|15168.58|15288.58|15168.58|15284|15164|10
1627835630000|2021-08-01 16:33:50|15288.61|15168.61|15288.35|15168.35|15288.73|15168.73|15287.55|15167.55|10
1627835640000|2021-08-01 16:34:00|15289.02|15169.02|15304.01|15184.01|15304.01|15184.01|15289.02|15169.02|10
1627835650000|2021-08-01 16:34:10|15305.87|15185.87|15316.51|15196.51|15316.81|15196.81|15305.87|15185.87|10
1627835660000|2021-08-01 16:34:20|15317.18|15197.18|15321.27|15201.27|15321.27|15201.27|15317.18|15197.18|10
1627835670000|2021-08-01 16:34:30|15321.76|15201.76|15323.58|15203.58|15323.93|15203.93|15321.19|15201.19|10
1627835680000|2021-08-01 16:34:40|15323.42|15203.42|15321.49|15201.49|15323.42|15203.42|15321.49|15201.49|10
1627835690000|2021-08-01 16:34:50|15321.78|15201.78|15323.41|15203.41|15323.73|15203.73|15321.06|15201.06|10
1627835700000|2021-08-01 16:35:00|15322.05|15202.05|15323.72|15203.72|15323.72|15203.72|15322.05|15202.05|10
1627835710000|2021-08-01 16:35:10|15323.73|15203.73|15321.06|15201.06|15323.9|15203.9|15320.92|15200.92|10
1627835720000|2021-08-01 16:35:20|15319.53|15199.53|15317.28|15197.28|15319.79|15199.79|15317.28|15197.28|10
1627835730000|2021-08-01 16:35:30|15317.02|15197.02|15317|15197|15317.86|15197.86|15316.38|15196.38|9
1627835740000|2021-08-01 16:35:40|15317.23|15197.23|15313.24|15193.24|15317.41|15197.41|15313.24|15193.24|10
1627835750000|2021-08-01 16:35:50|15313.26|15193.26|15311.55|15191.55|15313.26|15193.26|15311.53|15191.53|10
1627835760000|2021-08-01 16:36:00|15312.39|15192.39|15313.08|15193.08|15313.08|15193.08|15312.06|15192.06|10
1627835770000|2021-08-01 16:36:10|15313.28|15193.28|15316.58|15196.58|15316.59|15196.59|15313|15193|10
1627835780000|2021-08-01 16:36:20|15315.23|15195.23|15313.33|15193.33|15315.36|15195.36|15313.33|15193.33|10
1627835790000|2021-08-01 16:36:30|15313.44|15193.44|15311.81|15191.81|15313.44|15193.44|15311.81|15191.81|10
1627835800000|2021-08-01 16:36:40|15312.16|15192.16|15303.93|15183.93|15312.16|15192.16|15303.93|15183.93|10
1627835810000|2021-08-01 16:36:50|15302.76|15182.76|15298.57|15178.57|15302.76|15182.76|15298.35|15178.35|10
1627835820000|2021-08-01 16:37:00|15298.25|15178.25|15298.39|15178.39|15298.39|15178.39|15296.96|15176.96|9
1627835830000|2021-08-01 16:37:10|15298.31|15178.31|15293.98|15173.98|15298.31|15178.31|15293.98|15173.98|10
1627835840000|2021-08-01 16:37:20|15294.03|15174.03|15300.36|15180.36|15300.36|15180.36|15294.03|15174.03|10
1627835850000|2021-08-01 16:37:30|15301.4|15181.4|15307.66|15187.66|15307.66|15187.66|15301.28|15181.28|10
1627835860000|2021-08-01 16:37:40|15307.76|15187.76|15316.05|15196.05|15316.05|15196.05|15307.76|15187.76|9
1627835870000|2021-08-01 16:37:50|15317.46|15197.46|15322.87|15202.87|15322.87|15202.87|15317.46|15197.46|10
1627835880000|2021-08-01 16:38:00|15321.97|15201.97|15325.59|15205.59|15326.12|15206.12|15321.97|15201.97|10
1627835890000|2021-08-01 16:38:10|15325.93|15205.93|15327.04|15207.04|15327.07|15207.07|15325.93|15205.93|10
1627835900000|2021-08-01 16:38:20|15327.34|15207.34|15327.86|15207.86|15327.98|15207.98|15325.94|15205.94|10
1627835910000|2021-08-01 16:38:30|15326.71|15206.71|15324.72|15204.72|15327.33|15207.33|15324.58|15204.58|10
1627835920000|2021-08-01 16:38:40|15324.34|15204.34|15320.52|15200.52|15324.34|15204.34|15320.52|15200.52|10
1627835930000|2021-08-01 16:38:50|15320.21|15200.21|15321.78|15201.78|15321.78|15201.78|15318.42|15198.42|10
1627835940000|2021-08-01 16:39:00|15322.02|15202.02|15323.12|15203.12|15323.77|15203.77|15322.02|15202.02|10
1627835950000|2021-08-01 16:39:10|15323.52|15203.52|15325.56|15205.56|15325.89|15205.89|15323.3|15203.3|9
1627835960000|2021-08-01 16:39:20|15325.02|15205.02|15323.03|15203.03|15325.02|15205.02|15322.8|15202.8|9
1627835970000|2021-08-01 16:39:30|15322.58|15202.58|15319.94|15199.94|15322.58|15202.58|15319.02|15199.02|10
1627835980000|2021-08-01 16:39:40|15319.86|15199.86|15320.24|15200.24|15320.36|15200.36|15318.71|15198.71|10
1627835990000|2021-08-01 16:39:50|15319.89|15199.89|15315.97|15195.97|15319.89|15199.89|15315.97|15195.97|9
1627836000000|2021-08-01 16:40:00|15315.3|15195.3|15312.59|15192.59|15315.3|15195.3|15312.59|15192.59|10
1627836010000|2021-08-01 16:40:10|15311.78|15191.78|15311.09|15191.09|15311.78|15191.78|15309.41|15189.41|10
1627836020000|2021-08-01 16:40:20|15311.42|15191.42|15312.58|15192.58|15312.63|15192.63|15311.42|15191.42|9
1627836030000|2021-08-01 16:40:30|15312.13|15192.13|15314.76|15194.76|15314.91|15194.91|15312.13|15192.13|10
1627836040000|2021-08-01 16:40:40|15314.8|15194.8|15315.4|15195.4|15316.56|15196.56|15314.66|15194.66|10
1627836050000|2021-08-01 16:40:50|15315.55|15195.55|15318.29|15198.29|15318.64|15198.64|15315.55|15195.55|10
1627836060000|2021-08-01 16:41:00|15317.7|15197.7|15318.81|15198.81|15318.9|15198.9|15317.7|15197.7|10
1627836070000|2021-08-01 16:41:10|15318.57|15198.57|15319.65|15199.65|15320.06|15200.06|15318.57|15198.57|9
1627836080000|2021-08-01 16:41:20|15319.31|15199.31|15321.14|15201.14|15321.14|15201.14|15319.31|15199.31|9
1627836090000|2021-08-01 16:41:30|15321.17|15201.17|15322.91|15202.91|15323.13|15203.13|15321.17|15201.17|10
1627836100000|2021-08-01 16:41:40|15323.11|15203.11|15323.2|15203.2|15323.2|15203.2|15322.6|15202.6|10
1627836110000|2021-08-01 16:41:50|15323.37|15203.37|15323.79|15203.79|15323.79|15203.79|15323.37|15203.37|10
1627836120000|2021-08-01 16:42:00|15324.04|15204.04|15324.29|15204.29|15324.29|15204.29|15323.62|15203.62|10
1627836130000|2021-08-01 16:42:10|15325.62|15205.62|15326.86|15206.86|15327.64|15207.64|15325.62|15205.62|10
1627836140000|2021-08-01 16:42:20|15327.02|15207.02|15327.5|15207.5|15327.5|15207.5|15327.02|15207.02|9
1627836150000|2021-08-01 16:42:30|15327.39|15207.39|15327.32|15207.32|15327.39|15207.39|15326.69|15206.69|8
1627836160000|2021-08-01 16:42:40|15327.16|15207.16|15328.28|15208.28|15328.28|15208.28|15326.94|15206.94|9
1627836170000|2021-08-01 16:42:50|15328.34|15208.34|15328.4|15208.4|15328.85|15208.85|15327.82|15207.82|10
1627836180000|2021-08-01 16:43:00|15328.32|15208.32|15324.62|15204.62|15328.54|15208.54|15324.62|15204.62|10
1627836190000|2021-08-01 16:43:10|15324.28|15204.28|15327.38|15207.38|15327.45|15207.45|15323.41|15203.41|10
1627836200000|2021-08-01 16:43:20|15327.73|15207.73|15329.79|15209.79|15330.51|15210.51|15327.73|15207.73|10
1627836210000|2021-08-01 16:43:30|15330.43|15210.43|15331.71|15211.71|15332.86|15212.86|15330.43|15210.43|10
1627836220000|2021-08-01 16:43:40|15331.81|15211.81|15333.3|15213.3|15333.58|15213.58|15331.78|15211.78|9
1627836230000|2021-08-01 16:43:50|15333.34|15213.34|15334.02|15214.02|15334.12|15214.12|15333.19|15213.19|10
1627836240000|2021-08-01 16:44:00|15333.93|15213.93|15334.08|15214.08|15335.6|15215.6|15333.85|15213.85|10
1627836250000|2021-08-01 16:44:10|15335.65|15215.65|15340.2|15220.2|15340.2|15220.2|15335.65|15215.65|10
1627836260000|2021-08-01 16:44:20|15341.05|15221.05|15343.52|15223.52|15343.52|15223.52|15340.81|15220.81|10
1627836270000|2021-08-01 16:44:30|15343.83|15223.83|15348.06|15228.06|15348.22|15228.22|15343.83|15223.83|10
1627836280000|2021-08-01 16:44:40|15347.86|15227.86|15347.45|15227.45|15348.51|15228.51|15346.07|15226.07|9
1627836290000|2021-08-01 16:44:50|15347.81|15227.81|15349.97|15229.97|15349.97|15229.97|15347.6|15227.6|10
1627836300000|2021-08-01 16:45:00|15350.15|15230.15|15354.92|15234.92|15354.92|15234.92|15349.72|15229.72|10
1627836310000|2021-08-01 16:45:10|15355.68|15235.68|15362.04|15242.04|15362.05|15242.05|15355.68|15235.68|10
1627836320000|2021-08-01 16:45:20|15362.38|15242.38|15367.71|15247.71|15367.71|15247.71|15362.38|15242.38|10
1627836330000|2021-08-01 16:45:30|15368.02|15248.02|15370.55|15250.55|15370.61|15250.61|15368.02|15248.02|10
1627836340000|2021-08-01 16:45:40|15371.66|15251.66|15370.97|15250.97|15372.42|15252.42|15370.46|15250.46|10
1627836350000|2021-08-01 16:45:50|15370.62|15250.62|15370.71|15250.71|15371.73|15251.73|15370.61|15250.61|10
1627836360000|2021-08-01 16:46:00|15370.47|15250.47|15372.95|15252.95|15372.95|15252.95|15370.47|15250.47|10
1627836370000|2021-08-01 16:46:10|15373.98|15253.98|15375.32|15255.32|15375.32|15255.32|15373.9|15253.9|10
1627836380000|2021-08-01 16:46:20|15376.99|15256.99|15379.36|15259.36|15379.36|15259.36|15376.99|15256.99|10
1627836390000|2021-08-01 16:46:30|15378.79|15258.79|15381.67|15261.67|15381.67|15261.67|15378.67|15258.67|10
1627836400000|2021-08-01 16:46:40|15381.9|15261.9|15387.58|15267.58|15387.58|15267.58|15381.9|15261.9|10
1627836410000|2021-08-01 16:46:50|15388.62|15268.62|15394.52|15274.52|15394.52|15274.52|15388.62|15268.62|10
1627836420000|2021-08-01 16:47:00|15395.86|15275.86|15398.25|15278.25|15398.25|15278.25|15395.51|15275.51|10
1627836430000|2021-08-01 16:47:10|15398.68|15278.68|15396.18|15276.18|15398.68|15278.68|15396|15276|10
1627836440000|2021-08-01 16:47:20|15396.33|15276.33|15396.92|15276.92|15397.22|15277.22|15396.33|15276.33|10
1627836450000|2021-08-01 16:47:30|15397.37|15277.37|15401.23|15281.23|15401.23|15281.23|15397.34|15277.34|10
1627836460000|2021-08-01 16:47:40|15401.56|15281.56|15406.22|15286.22|15406.22|15286.22|15401.56|15281.56|10
1627836470000|2021-08-01 16:47:50|15406.31|15286.31|15408.22|15288.22|15408.22|15288.22|15404.9|15284.9|10
1627836480000|2021-08-01 16:48:00|15409.84|15289.84|15411.21|15291.21|15411.21|15291.21|15409.19|15289.19|10
1627836490000|2021-08-01 16:48:10|15411.09|15291.09|15417.57|15297.57|15417.93|15297.93|15411.09|15291.09|10
1627836500000|2021-08-01 16:48:20|15417.06|15297.06|15420.01|15300.01|15420.01|15300.01|15416.44|15296.44|10
1627836510000|2021-08-01 16:48:30|15420.69|15300.69|15429.71|15309.71|15429.71|15309.71|15419.92|15299.92|10
1627836520000|2021-08-01 16:48:40|15430.64|15310.64|15432.2|15312.2|15432.2|15312.2|15430.07|15310.07|10
1627836530000|2021-08-01 16:48:50|15433.71|15313.71|15439.42|15319.42|15439.42|15319.42|15433.62|15313.62|10
1627836540000|2021-08-01 16:49:00|15438.95|15318.95|15441.82|15321.82|15441.82|15321.82|15437.58|15317.58|10
1627836550000|2021-08-01 16:49:10|15440.95|15320.95|15436.37|15316.37|15441.11|15321.11|15436.37|15316.37|10
1627836560000|2021-08-01 16:49:20|15436.41|15316.41|15441.36|15321.36|15441.69|15321.69|15436.41|15316.41|10
1627836570000|2021-08-01 16:49:30|15443.03|15323.03|15454.45|15334.45|15454.51|15334.51|15443.03|15323.03|10
1627836580000|2021-08-01 16:49:40|15455.79|15335.79|15463.55|15343.55|15463.58|15343.58|15455.79|15335.79|10
1627836590000|2021-08-01 16:49:50|15464.63|15344.63|15471.82|15351.82|15471.82|15351.82|15464.63|15344.63|10
1627836600000|2021-08-01 16:50:00|15472.41|15352.41|15468.96|15348.96|15474.08|15354.08|15468.96|15348.96|10
1627836610000|2021-08-01 16:50:10|15468.36|15348.36|15459.31|15339.31|15468.36|15348.36|15459.31|15339.31|10
1627836620000|2021-08-01 16:50:20|15459.2|15339.2|15459.4|15339.4|15459.47|15339.47|15457.99|15337.99|10
1627836630000|2021-08-01 16:50:30|15459.93|15339.93|15465.19|15345.19|15465.19|15345.19|15459.93|15339.93|10
1627836640000|2021-08-01 16:50:40|15465.46|15345.46|15478.24|15358.24|15478.24|15358.24|15465.46|15345.46|10
1627836650000|2021-08-01 16:50:50|15481.28|15361.28|15482.59|15362.59|15483.58|15363.58|15481.28|15361.28|10
1627836660000|2021-08-01 16:51:00|15481.88|15361.88|15477.33|15357.33|15481.89|15361.89|15477.33|15357.33|10
1627836670000|2021-08-01 16:51:10|15476.31|15356.31|15460.91|15340.91|15476.31|15356.31|15460.91|15340.91|10
1627836680000|2021-08-01 16:51:20|15460.36|15340.36|15460.77|15340.77|15462.47|15342.47|15459.67|15339.67|10
1627836690000|2021-08-01 16:51:30|15459.93|15339.93|15458.52|15338.52|15460.86|15340.86|15458.52|15338.52|10
1627836700000|2021-08-01 16:51:40|15457.79|15337.79|15456.7|15336.7|15457.82|15337.82|15456.7|15336.7|9
1627836710000|2021-08-01 16:51:50|15456.76|15336.76|15456.64|15336.64|15456.76|15336.76|15454.22|15334.22|10
1627836720000|2021-08-01 16:52:00|15455.62|15335.62|15457.98|15337.98|15458.2|15338.2|15455.62|15335.62|10
1627836730000|2021-08-01 16:52:10|15457.44|15337.44|15466.57|15346.57|15466.57|15346.57|15457.44|15337.44|10
1627836740000|2021-08-01 16:52:20|15469.49|15349.49|15476.15|15356.15|15476.15|15356.15|15469.49|15349.49|10
1627836750000|2021-08-01 16:52:30|15476.18|15356.18|15473.78|15353.78|15476.18|15356.18|15473.73|15353.73|10
1627836760000|2021-08-01 16:52:40|15473.86|15353.86|15474.2|15354.2|15474.2|15354.2|15472.74|15352.74|10
1627836770000|2021-08-01 16:52:50|15473.94|15353.94|15472.41|15352.41|15473.94|15353.94|15471.32|15351.32|10
1627836780000|2021-08-01 16:53:00|15471.44|15351.44|15459.73|15339.73|15471.44|15351.44|15459.73|15339.73|10
1627836790000|2021-08-01 16:53:10|15459.65|15339.65|15459.97|15339.97|15460.43|15340.43|15458.78|15338.78|10
1627836800000|2021-08-01 16:53:20|15459.75|15339.75|15460.26|15340.26|15460.95|15340.95|15458.61|15338.61|10
1627836810000|2021-08-01 16:53:30|15460.43|15340.43|15464.16|15344.16|15464.16|15344.16|15460.43|15340.43|10
1627836820000|2021-08-01 16:53:40|15464.82|15344.82|15470.74|15350.74|15470.74|15350.74|15464.82|15344.82|10
1627836830000|2021-08-01 16:53:50|15470.85|15350.85|15471.17|15351.17|15471.45|15351.45|15470.85|15350.85|10
1627836840000|2021-08-01 16:54:00|15470.96|15350.96|15472.91|15352.91|15472.91|15352.91|15470.62|15350.62|10
1627836850000|2021-08-01 16:54:10|15473.01|15353.01|15470.8|15350.8|15473.16|15353.16|15470.8|15350.8|10
1627836860000|2021-08-01 16:54:20|15470.93|15350.93|15471.5|15351.5|15471.5|15351.5|15470.89|15350.89|10
1627836870000|2021-08-01 16:54:30|15472.5|15352.5|15480.22|15360.22|15480.22|15360.22|15472.5|15352.5|10
1627836880000|2021-08-01 16:54:40|15479.79|15359.79|15489.38|15369.38|15490.08|15370.08|15479.79|15359.79|10
1627836890000|2021-08-01 16:54:50|15489.31|15369.31|15490.48|15370.48|15490.48|15370.48|15489.31|15369.31|10
1627836900000|2021-08-01 16:55:00|15490.19|15370.19|15493.75|15373.75|15494.06|15374.06|15489.99|15369.99|10
1627836910000|2021-08-01 16:55:10|15492.59|15372.59|15493.11|15373.11|15493.63|15373.63|15492.15|15372.15|9
1627836920000|2021-08-01 16:55:20|15493.84|15373.84|15487.11|15367.11|15495.9|15375.9|15487.11|15367.11|10
1627836930000|2021-08-01 16:55:30|15486.93|15366.93|15483.1|15363.1|15486.93|15366.93|15482.26|15362.26|10
1627836940000|2021-08-01 16:55:40|15483.82|15363.82|15484.92|15364.92|15484.92|15364.92|15483.82|15363.82|10
1627836950000|2021-08-01 16:55:50|15484.95|15364.95|15486.88|15366.88|15486.88|15366.88|15484.95|15364.95|10
1627836960000|2021-08-01 16:56:00|15487.55|15367.55|15487.51|15367.51|15488.74|15368.74|15487.49|15367.49|9
1627836970000|2021-08-01 16:56:10|15488.85|15368.85|15491.08|15371.08|15491.24|15371.24|15488.85|15368.85|10
1627836980000|2021-08-01 16:56:20|15491.31|15371.31|15493.68|15373.68|15493.68|15373.68|15491.31|15371.31|10
1627836990000|2021-08-01 16:56:30|15492.79|15372.79|15500.54|15380.54|15500.54|15380.54|15492.79|15372.79|10
1627837000000|2021-08-01 16:56:40|15500.49|15380.49|15507.34|15387.34|15507.34|15387.34|15500.49|15380.49|10
1627837010000|2021-08-01 16:56:50|15507.11|15387.11|15509.8|15389.8|15509.8|15389.8|15507.11|15387.11|10
1627837020000|2021-08-01 16:57:00|15510.75|15390.75|15508.6|15388.6|15510.75|15390.75|15507.97|15387.97|10
1627837030000|2021-08-01 16:57:10|15508.84|15388.84|15508.6|15388.6|15509.45|15389.45|15508.6|15388.6|10
1627837040000|2021-08-01 16:57:20|15508.19|15388.19|15511.53|15391.53|15511.65|15391.65|15508.19|15388.19|10
1627837050000|2021-08-01 16:57:30|15512.83|15392.83|15511.69|15391.69|15512.83|15392.83|15511.64|15391.64|10
1627837060000|2021-08-01 16:57:40|15512.99|15392.99|15510.03|15390.03|15512.99|15392.99|15510.03|15390.03|10
1627837070000|2021-08-01 16:57:50|15509.02|15389.02|15509.24|15389.24|15510|15390|15509.02|15389.02|10
1627837080000|2021-08-01 16:58:00|15509.82|15389.82|15512.42|15392.42|15512.42|15392.42|15509.82|15389.82|9
1627837090000|2021-08-01 16:58:10|15512.69|15392.69|15511.09|15391.09|15512.69|15392.69|15511.09|15391.09|10
1627837100000|2021-08-01 16:58:20|15511.15|15391.15|15508.9|15388.9|15511.23|15391.23|15508.9|15388.9|10
1627837110000|2021-08-01 16:58:30|15507.93|15387.93|15504.52|15384.52|15507.93|15387.93|15504.52|15384.52|10
1627837120000|2021-08-01 16:58:40|15504.21|15384.21|15497.26|15377.26|15504.21|15384.21|15497.26|15377.26|10
1627837130000|2021-08-01 16:58:50|15497.53|15377.53|15496.25|15376.25|15497.97|15377.97|15496.25|15376.25|10
1627837140000|2021-08-01 16:59:00|15496.28|15376.28|15496.2|15376.2|15497.24|15377.24|15496.18|15376.18|10
1627837150000|2021-08-01 16:59:10|15496.66|15376.66|15498.37|15378.37|15498.37|15378.37|15496.32|15376.32|10
1627837160000|2021-08-01 16:59:20|15497.81|15377.81|15500.62|15380.62|15500.62|15380.62|15497.59|15377.59|10
1627837170000|2021-08-01 16:59:30|15500.52|15380.52|15500.36|15380.36|15502.59|15382.59|15500.36|15380.36|10
1627837180000|2021-08-01 16:59:40|15500.59|15380.59|15500.74|15380.74|15502.7|15382.7|15499.17|15379.17|10
1627837190000|2021-08-01 16:59:50|15501.36|15381.36|15501.83|15381.83|15501.83|15381.83|15500.22|15380.22|10
1627837200000|2021-08-01 17:00:00|15502.52|15382.52|15498.87|15378.87|15502.52|15382.52|15498.87|15378.87|10
1627837210000|2021-08-01 17:00:10|15497.47|15377.47|15496.54|15376.54|15497.47|15377.47|15495.85|15375.85|10
1627837220000|2021-08-01 17:00:20|15497.98|15377.98|15506.71|15386.71|15506.71|15386.71|15497.98|15377.98|10
1627837230000|2021-08-01 17:00:30|15507.38|15387.38|15515.98|15395.98|15515.98|15395.98|15507.38|15387.38|10
1627837240000|2021-08-01 17:00:40|15516.47|15396.47|15516.18|15396.18|15516.54|15396.54|15515.38|15395.38|10
1627837250000|2021-08-01 17:00:50|15516.34|15396.34|15521.44|15401.44|15521.44|15401.44|15516.34|15396.34|9
1627837260000|2021-08-01 17:01:00|15522.28|15402.28|15526.27|15406.27|15528.86|15408.86|15522.28|15402.28|9
1627837270000|2021-08-01 17:01:10|15527.17|15407.17|15529.39|15409.39|15529.39|15409.39|15527.17|15407.17|10
1627837280000|2021-08-01 17:01:20|15529.31|15409.31|15528.44|15408.44|15529.89|15409.89|15527.9|15407.9|10
1627837290000|2021-08-01 17:01:30|15528.07|15408.07|15529.06|15409.06|15529.06|15409.06|15527.49|15407.49|10
1627837300000|2021-08-01 17:01:40|15529.92|15409.92|15537.92|15417.92|15538.29|15418.29|15529.92|15409.92|10
1627837310000|2021-08-01 17:01:50|15539.52|15419.52|15539.96|15419.96|15540.83|15420.83|15538.58|15418.58|10
1627837320000|2021-08-01 17:02:00|15540.18|15420.18|15544.76|15424.76|15544.76|15424.76|15540.18|15420.18|10
1627837330000|2021-08-01 17:02:10|15544.75|15424.75|15543.7|15423.7|15546.03|15426.03|15543.67|15423.67|10
1627837340000|2021-08-01 17:02:20|15544.87|15424.87|15546.37|15426.37|15546.76|15426.76|15544|15424|10
1627837350000|2021-08-01 17:02:30|15546.72|15426.72|15547.29|15427.29|15547.76|15427.76|15546.72|15426.72|10
1627837360000|2021-08-01 17:02:40|15546.95|15426.95|15546.64|15426.64|15547.29|15427.29|15545.74|15425.74|10
1627837370000|2021-08-01 17:02:50|15546.52|15426.52|15543.94|15423.94|15546.52|15426.52|15543.36|15423.36|10
1627837380000|2021-08-01 17:03:00|15543.85|15423.85|15540.85|15420.85|15543.85|15423.85|15540.85|15420.85|10
1627837390000|2021-08-01 17:03:10|15540.76|15420.76|15541.8|15421.8|15542.81|15422.81|15540.62|15420.62|9
1627837400000|2021-08-01 17:03:20|15543.56|15423.56|15546.68|15426.68|15546.68|15426.68|15543.56|15423.56|10
1627837410000|2021-08-01 17:03:30|15546.72|15426.72|15547.92|15427.92|15548.29|15428.29|15546.72|15426.72|10
1627837420000|2021-08-01 17:03:40|15547.64|15427.64|15546.95|15426.95|15547.64|15427.64|15545.69|15425.69|10
1627837430000|2021-08-01 17:03:50|15546.97|15426.97|15548.22|15428.22|15548.22|15428.22|15546.97|15426.97|10
1627837440000|2021-08-01 17:04:00|15548.26|15428.26|15547.97|15427.97|15548.68|15428.68|15547.97|15427.97|10
1627837450000|2021-08-01 17:04:10|15547.03|15427.03|15544.49|15424.49|15548.39|15428.39|15544.12|15424.12|10
1627837460000|2021-08-01 17:04:20|15545.23|15425.23|15550.2|15430.2|15550.2|15430.2|15545.23|15425.23|10
1627837470000|2021-08-01 17:04:30|15550.32|15430.32|15553.22|15433.22|15553.45|15433.45|15550.32|15430.32|10
1627837480000|2021-08-01 17:04:40|15553.37|15433.37|15555.48|15435.48|15555.49|15435.49|15551.59|15431.59|10
1627837490000|2021-08-01 17:04:50|15555.69|15435.69|15555.18|15435.18|15556.11|15436.11|15554.78|15434.78|9
1627837500000|2021-08-01 17:05:00|15555|15435|15553.08|15433.08|15555.2|15435.2|15553.08|15433.08|10
1627837510000|2021-08-01 17:05:10|15553.92|15433.92|15548.33|15428.33|15553.92|15433.92|15548.33|15428.33|10
1627837520000|2021-08-01 17:05:20|15548.08|15428.08|15548.2|15428.2|15550.11|15430.11|15548.08|15428.08|9
1627837530000|2021-08-01 17:05:30|15547.76|15427.76|15546.55|15426.55|15547.85|15427.85|15546.55|15426.55|10
1627837540000|2021-08-01 17:05:40|15546.88|15426.88|15542.52|15422.52|15546.88|15426.88|15542.52|15422.52|10
1627837550000|2021-08-01 17:05:50|15541.02|15421.02|15529.61|15409.61|15541.53|15421.53|15529.19|15409.19|10
1627837560000|2021-08-01 17:06:00|15527.96|15407.96|15522.33|15402.33|15527.96|15407.96|15522.33|15402.33|10
1627837570000|2021-08-01 17:06:10|15520.79|15400.79|15520.19|15400.19|15521.5|15401.5|15519.68|15399.68|10
1627837580000|2021-08-01 17:06:20|15520.35|15400.35|15521.25|15401.25|15521.65|15401.65|15520.35|15400.35|10
1627837590000|2021-08-01 17:06:30|15521.47|15401.47|15519.56|15399.56|15521.47|15401.47|15518.9|15398.9|8
1627837600000|2021-08-01 17:06:40|15519.12|15399.12|15517.83|15397.83|15519.12|15399.12|15515.71|15395.71|10
1627837610000|2021-08-01 17:06:50|15517.22|15397.22|15517.44|15397.44|15517.44|15397.44|15516.68|15396.68|10
1627837620000|2021-08-01 17:07:00|15518.27|15398.27|15519.84|15399.84|15519.84|15399.84|15517.72|15397.72|10
1627837630000|2021-08-01 17:07:10|15519.4|15399.4|15523.8|15403.8|15523.8|15403.8|15519.24|15399.24|10
1627837640000|2021-08-01 17:07:20|15523.78|15403.78|15524.79|15404.79|15525.45|15405.45|15523.58|15403.58|9
1627837650000|2021-08-01 17:07:30|15525.52|15405.52|15523.67|15403.67|15525.52|15405.52|15523.67|15403.67|9
1627837660000|2021-08-01 17:07:40|15523.32|15403.32|15520.88|15400.88|15523.32|15403.32|15520.84|15400.84|10
1627837670000|2021-08-01 17:07:50|15520.85|15400.85|15520.07|15400.07|15520.85|15400.85|15519.84|15399.84|10
1627837680000|2021-08-01 17:08:00|15519.84|15399.84|15513.33|15393.33|15519.84|15399.84|15513.33|15393.33|10
1627837690000|2021-08-01 17:08:10|15512.29|15392.29|15508.44|15388.44|15512.29|15392.29|15508.44|15388.44|10
1627837700000|2021-08-01 17:08:20|15507.75|15387.75|15501.51|15381.51|15507.75|15387.75|15501.51|15381.51|10
1627837710000|2021-08-01 17:08:30|15501.78|15381.78|15503.55|15383.55|15503.55|15383.55|15501.74|15381.74|10
1627837720000|2021-08-01 17:08:40|15503.91|15383.91|15503.93|15383.93|15506.53|15386.53|15503.69|15383.69|10
1627837730000|2021-08-01 17:08:50|15503.63|15383.63|15501.01|15381.01|15503.63|15383.63|15501.01|15381.01|10
1627837740000|2021-08-01 17:09:00|15500.87|15380.87|15500.87|15380.87|15500.95|15380.95|15499.99|15379.99|10
1627837750000|2021-08-01 17:09:10|15500.84|15380.84|15497.89|15377.89|15500.84|15380.84|15497.89|15377.89|9
1627837760000|2021-08-01 17:09:20|15497.85|15377.85|15494.9|15374.9|15497.85|15377.85|15494.9|15374.9|10
1627837770000|2021-08-01 17:09:30|15494.62|15374.62|15491.62|15371.62|15494.62|15374.62|15491.04|15371.04|10
1627837780000|2021-08-01 17:09:40|15491.19|15371.19|15493.95|15373.95|15493.95|15373.95|15491.1|15371.1|10
1627837790000|2021-08-01 17:09:50|15493.71|15373.71|15495.96|15375.96|15496.12|15376.12|15493.02|15373.02|10
1627837800000|2021-08-01 17:10:00|15496.61|15376.61|15499.18|15379.18|15499.18|15379.18|15496.34|15376.34|10
1627837810000|2021-08-01 17:10:10|15499.4|15379.4|15502.98|15382.98|15502.98|15382.98|15499.4|15379.4|9
1627837820000|2021-08-01 17:10:20|15503.38|15383.38|15502.43|15382.43|15505.21|15385.21|15501.51|15381.51|10
1627837830000|2021-08-01 17:10:30|15501.83|15381.83|15501.79|15381.79|15503.14|15383.14|15501.41|15381.41|10
1627837840000|2021-08-01 17:10:40|15500.7|15380.7|15497.61|15377.61|15500.7|15380.7|15497.61|15377.61|10
1627837850000|2021-08-01 17:10:50|15497.09|15377.09|15496.93|15376.93|15497.09|15377.09|15494.02|15374.02|10
1627837860000|2021-08-01 17:11:00|15496.5|15376.5|15491.53|15371.53|15496.5|15376.5|15491.53|15371.53|10
1627837870000|2021-08-01 17:11:10|15491.26|15371.26|15491.05|15371.05|15492.5|15372.5|15489.92|15369.92|10
1627837880000|2021-08-01 17:11:20|15490.86|15370.86|15490.81|15370.81|15490.99|15370.99|15490.05|15370.05|10
1627837890000|2021-08-01 17:11:30|15490.55|15370.55|15488.03|15368.03|15490.55|15370.55|15488.03|15368.03|10
1627837900000|2021-08-01 17:11:40|15487.92|15367.92|15481.73|15361.73|15487.94|15367.94|15481.73|15361.73|10
1627837910000|2021-08-01 17:11:50|15480.59|15360.59|15480.46|15360.46|15481.34|15361.34|15480.01|15360.01|9
1627837920000|2021-08-01 17:12:00|15480.77|15360.77|15483.63|15363.63|15483.8|15363.8|15480.77|15360.77|10
1627837930000|2021-08-01 17:12:10|15483.65|15363.65|15487.62|15367.62|15487.62|15367.62|15483.65|15363.65|10
1627837940000|2021-08-01 17:12:20|15487.52|15367.52|15488.41|15368.41|15488.41|15368.41|15486.48|15366.48|9
1627837950000|2021-08-01 17:12:30|15488.01|15368.01|15485.66|15365.66|15488.01|15368.01|15485.5|15365.5|10
1627837960000|2021-08-01 17:12:40|15484.74|15364.74|15477.35|15357.35|15484.74|15364.74|15477.35|15357.35|10
1627837970000|2021-08-01 17:12:50|15476.95|15356.95|15467.6|15347.6|15476.95|15356.95|15467.6|15347.6|10
1627837980000|2021-08-01 17:13:00|15468.18|15348.18|15469.01|15349.01|15469.25|15349.25|15468.01|15348.01|10
1627837990000|2021-08-01 17:13:10|15469.58|15349.58|15468.46|15348.46|15469.58|15349.58|15468.15|15348.15|10
1627838000000|2021-08-01 17:13:20|15468.13|15348.13|15464.96|15344.96|15468.13|15348.13|15463.91|15343.91|9
1627838010000|2021-08-01 17:13:30|15464.07|15344.07|15463.4|15343.4|15464.62|15344.62|15463.4|15343.4|10
1627838020000|2021-08-01 17:13:40|15462.94|15342.94|15463.35|15343.35|15464.29|15344.29|15462.62|15342.62|10
1627838030000|2021-08-01 17:13:50|15462.8|15342.8|15459.62|15339.62|15462.8|15342.8|15459.62|15339.62|9
1627838040000|2021-08-01 17:14:00|15459.34|15339.34|15458.13|15338.13|15459.34|15339.34|15457.34|15337.34|10
1627838050000|2021-08-01 17:14:10|15458.05|15338.05|15459.64|15339.64|15459.94|15339.94|15458.05|15338.05|10
1627838060000|2021-08-01 17:14:20|15460.31|15340.31|15459.57|15339.57|15461.08|15341.08|15458.96|15338.96|10
1627838070000|2021-08-01 17:14:30|15460.15|15340.15|15463.31|15343.31|15463.31|15343.31|15460.15|15340.15|10
1627838080000|2021-08-01 17:14:40|15463.11|15343.11|15464.51|15344.51|15464.67|15344.67|15463.11|15343.11|10
1627838090000|2021-08-01 17:14:50|15464.6|15344.6|15461.92|15341.92|15465.61|15345.61|15461.92|15341.92|10
1627838100000|2021-08-01 17:15:00|15461.77|15341.77|15463.45|15343.45|15463.51|15343.51|15461.77|15341.77|10
1627838110000|2021-08-01 17:15:10|15463.74|15343.74|15465.56|15345.56|15465.84|15345.84|15463.33|15343.33|10
1627838120000|2021-08-01 17:15:20|15465.95|15345.95|15467.59|15347.59|15467.59|15347.59|15465.95|15345.95|9
1627838130000|2021-08-01 17:15:30|15467.61|15347.61|15472.21|15352.21|15472.21|15352.21|15467.53|15347.53|10
1627838140000|2021-08-01 17:15:40|15472.61|15352.61|15475.55|15355.55|15475.55|15355.55|15472.61|15352.61|10
1627838150000|2021-08-01 17:15:50|15475.9|15355.9|15475.19|15355.19|15477.24|15357.24|15475.19|15355.19|10
1627838160000|2021-08-01 17:16:00|15475.13|15355.13|15474.65|15354.65|15475.47|15355.47|15474.13|15354.13|10
1627838170000|2021-08-01 17:16:10|15474.49|15354.49|15472.41|15352.41|15474.49|15354.49|15472.41|15352.41|10
1627838180000|2021-08-01 17:16:20|15472.06|15352.06|15470.35|15350.35|15472.21|15352.21|15470.35|15350.35|10
1627838190000|2021-08-01 17:16:30|15470.08|15350.08|15462.43|15342.43|15470.08|15350.08|15462.43|15342.43|10
1627838200000|2021-08-01 17:16:40|15461.75|15341.75|15459.65|15339.65|15461.78|15341.78|15459.03|15339.03|9
1627838210000|2021-08-01 17:16:50|15459.36|15339.36|15457.84|15337.84|15459.36|15339.36|15457.67|15337.67|10
1627838220000|2021-08-01 17:17:00|15456.28|15336.28|15453.28|15333.28|15456.28|15336.28|15453.28|15333.28|10
1627838230000|2021-08-01 17:17:10|15451.6|15331.6|15444.95|15324.95|15452.03|15332.03|15444.95|15324.95|10
1627838240000|2021-08-01 17:17:20|15442.92|15322.92|15435.68|15315.68|15442.92|15322.92|15435.18|15315.18|10
1627838250000|2021-08-01 17:17:30|15435.71|15315.71|15426.95|15306.95|15435.71|15315.71|15426.91|15306.91|10
1627838260000|2021-08-01 17:17:40|15426.92|15306.92|15421.53|15301.53|15426.92|15306.92|15421.53|15301.53|10
1627838270000|2021-08-01 17:17:50|15421.59|15301.59|15417.35|15297.35|15421.73|15301.73|15417.35|15297.35|10
1627838280000|2021-08-01 17:18:00|15416.48|15296.48|15410.38|15290.38|15416.48|15296.48|15410.38|15290.38|10
1627838290000|2021-08-01 17:18:10|15408.95|15288.95|15406.73|15286.73|15408.95|15288.95|15405.61|15285.61|10
1627838300000|2021-08-01 17:18:20|15406.89|15286.89|15405.87|15285.87|15407.43|15287.43|15405.87|15285.87|10
1627838310000|2021-08-01 17:18:30|15406.42|15286.42|15409.68|15289.68|15409.68|15289.68|15406.42|15286.42|10
1627838320000|2021-08-01 17:18:40|15408.94|15288.94|15409.01|15289.01|15409.87|15289.87|15407.24|15287.24|10
1627838330000|2021-08-01 17:18:50|15409.13|15289.13|15414.04|15294.04|15414.04|15294.04|15409.13|15289.13|10
1627838340000|2021-08-01 17:19:00|15413.88|15293.88|15412.52|15292.52|15416.3|15296.3|15412.52|15292.52|10
1627838350000|2021-08-01 17:19:10|15412.44|15292.44|15411.82|15291.82|15413.94|15293.94|15411.82|15291.82|9
1627838360000|2021-08-01 17:19:20|15412.35|15292.35|15416.02|15296.02|15416.02|15296.02|15411.95|15291.95|10
1627838370000|2021-08-01 17:19:30|15417.22|15297.22|15423.25|15303.25|15423.25|15303.25|15417.22|15297.22|10
1627838380000|2021-08-01 17:19:40|15422.51|15302.51|15422.66|15302.66|15423.46|15303.46|15422.51|15302.51|10
1627838390000|2021-08-01 17:19:50|15421.76|15301.76|15423.69|15303.69|15423.69|15303.69|15421.46|15301.46|10
1627838400000|2021-08-01 17:20:00|15424.16|15304.16|15436.82|15316.82|15436.82|15316.82|15424.07|15304.07|10
1627838410000|2021-08-01 17:20:10|15438.36|15318.36|15445.37|15325.37|15445.37|15325.37|15438.36|15318.36|10
1627838420000|2021-08-01 17:20:20|15444.84|15324.84|15445.85|15325.85|15445.86|15325.86|15444.71|15324.71|9
1627838430000|2021-08-01 17:20:30|15445.58|15325.58|15444.93|15324.93|15445.68|15325.68|15442.79|15322.79|10
1627838440000|2021-08-01 17:20:40|15444.37|15324.37|15444.56|15324.56|15445.02|15325.02|15442.33|15322.33|10
1627838450000|2021-08-01 17:20:50|15444.26|15324.26|15448.44|15328.44|15449.1|15329.1|15444.26|15324.26|10
1627838460000|2021-08-01 17:21:00|15448.48|15328.48|15451.68|15331.68|15451.68|15331.68|15448.48|15328.48|10
1627838470000|2021-08-01 17:21:10|15451.52|15331.52|15452.85|15332.85|15452.96|15332.96|15451.52|15331.52|10
1627838480000|2021-08-01 17:21:20|15452.95|15332.95|15453.3|15333.3|15455.04|15335.04|15452.88|15332.88|10
1627838490000|2021-08-01 17:21:30|15452.4|15332.4|15448.46|15328.46|15452.7|15332.7|15448.46|15328.46|10
1627838500000|2021-08-01 17:21:40|15448.36|15328.36|15437.18|15317.18|15448.36|15328.36|15437.18|15317.18|10
1627838510000|2021-08-01 17:21:50|15436.78|15316.78|15437.04|15317.04|15438.1|15318.1|15436.78|15316.78|10
1627838520000|2021-08-01 17:22:00|15436.57|15316.57|15441.21|15321.21|15441.21|15321.21|15436.57|15316.57|9
1627838530000|2021-08-01 17:22:10|15441.13|15321.13|15439.57|15319.57|15441.29|15321.29|15439.57|15319.57|10
1627838540000|2021-08-01 17:22:20|15439.68|15319.68|15443.76|15323.76|15443.76|15323.76|15439.68|15319.68|10
1627838550000|2021-08-01 17:22:30|15443.89|15323.89|15436.75|15316.75|15443.89|15323.89|15436.75|15316.75|10
1627838560000|2021-08-01 17:22:40|15436.3|15316.3|15433.28|15313.28|15436.46|15316.46|15433.28|15313.28|10
1627838570000|2021-08-01 17:22:50|15432.98|15312.98|15433.3|15313.3|15434.75|15314.75|15432.98|15312.98|9
1627838580000|2021-08-01 17:23:00|15433.18|15313.18|15433.2|15313.2|15433.2|15313.2|15432.77|15312.77|10
1627838590000|2021-08-01 17:23:10|15433.02|15313.02|15436.77|15316.77|15436.77|15316.77|15433.02|15313.02|10
1627838600000|2021-08-01 17:23:20|15435.58|15315.58|15437.12|15317.12|15437.12|15317.12|15435.58|15315.58|10
1627838610000|2021-08-01 17:23:30|15437.14|15317.14|15436.78|15316.78|15437.14|15317.14|15435.33|15315.33|10
1627838620000|2021-08-01 17:23:40|15436.85|15316.85|15438|15318|15438.38|15318.38|15436.05|15316.05|10
1627838630000|2021-08-01 17:23:50|15438.1|15318.1|15438.48|15318.48|15438.76|15318.76|15437.34|15317.34|9
1627838640000|2021-08-01 17:24:00|15437.1|15317.1|15436.92|15316.92|15438.15|15318.15|15436.81|15316.81|8
1627838650000|2021-08-01 17:24:10|15437.38|15317.38|15437.13|15317.13|15438.07|15318.07|15436.97|15316.97|10
1627838660000|2021-08-01 17:24:20|15437.53|15317.53|15439.06|15319.06|15439.38|15319.38|15437.53|15317.53|10
1627838670000|2021-08-01 17:24:30|15439.25|15319.25|15439.13|15319.13|15439.34|15319.34|15438.7|15318.7|9
1627838680000|2021-08-01 17:24:40|15439.24|15319.24|15438.35|15318.35|15440.05|15320.05|15438.35|15318.35|9
1627838690000|2021-08-01 17:24:50|15438.42|15318.42|15438.6|15318.6|15439|15319|15438.42|15318.42|10
1627838700000|2021-08-01 17:25:00|15438.48|15318.48|15435.45|15315.45|15438.48|15318.48|15434.92|15314.92|10
1627838710000|2021-08-01 17:25:10|15435.21|15315.21|15431.69|15311.69|15435.21|15315.21|15431.69|15311.69|10
1627838720000|2021-08-01 17:25:20|15431.73|15311.73|15430.47|15310.47|15431.73|15311.73|15430.47|15310.47|9
1627838730000|2021-08-01 17:25:30|15430.33|15310.33|15429.32|15309.32|15430.35|15310.35|15429.32|15309.32|9
1627838740000|2021-08-01 17:25:40|15429.11|15309.11|15426.5|15306.5|15429.12|15309.12|15426.5|15306.5|10
1627838750000|2021-08-01 17:25:50|15425.7|15305.7|15424.72|15304.72|15425.86|15305.86|15423.35|15303.35|10
1627838760000|2021-08-01 17:26:00|15423.33|15303.33|15422.85|15302.85|15424.13|15304.13|15422.56|15302.56|10
1627838770000|2021-08-01 17:26:10|15423.18|15303.18|15419.86|15299.86|15423.18|15303.18|15419.68|15299.68|10
1627838780000|2021-08-01 17:26:20|15419.41|15299.41|15419.32|15299.32|15419.65|15299.65|15419.1|15299.1|10
1627838790000|2021-08-01 17:26:30|15418.96|15298.96|15409.41|15289.41|15418.96|15298.96|15409.41|15289.41|10
1627838800000|2021-08-01 17:26:40|15409.24|15289.24|15403.12|15283.12|15409.24|15289.24|15403.12|15283.12|8
1627838810000|2021-08-01 17:26:50|15402.88|15282.88|15392.45|15272.45|15402.9|15282.9|15392.45|15272.45|10
1627838820000|2021-08-01 17:27:00|15392.24|15272.24|15384.66|15264.66|15392.24|15272.24|15384.02|15264.02|10
1627838830000|2021-08-01 17:27:10|15385.12|15265.12|15380.46|15260.46|15385.12|15265.12|15380.46|15260.46|10
1627838840000|2021-08-01 17:27:20|15378.9|15258.9|15372.19|15252.19|15378.9|15258.9|15372.1|15252.1|10
1627838850000|2021-08-01 17:27:30|15371.52|15251.52|15364.38|15244.38|15371.52|15251.52|15364.38|15244.38|10
1627838860000|2021-08-01 17:27:40|15364.24|15244.24|15362.83|15242.83|15364.61|15244.61|15362.78|15242.78|10
1627838870000|2021-08-01 17:27:50|15363.17|15243.17|15360.3|15240.3|15363.17|15243.17|15360.15|15240.15|9
1627838880000|2021-08-01 17:28:00|15360.66|15240.66|15365.67|15245.67|15365.67|15245.67|15359.92|15239.92|9
1627838890000|2021-08-01 17:28:10|15367.01|15247.01|15376.43|15256.43|15376.43|15256.43|15367.01|15247.01|10
1627838900000|2021-08-01 17:28:20|15376.93|15256.93|15381.74|15261.74|15381.74|15261.74|15376.93|15256.93|10
1627838910000|2021-08-01 17:28:30|15381.6|15261.6|15381.67|15261.67|15381.67|15261.67|15380.53|15260.53|9
1627838920000|2021-08-01 17:28:40|15381.59|15261.59|15384.12|15264.12|15384.12|15264.12|15381.37|15261.37|10
1627838930000|2021-08-01 17:28:50|15384.34|15264.34|15385.34|15265.34|15386.48|15266.48|15384.34|15264.34|10
1627838940000|2021-08-01 17:29:00|15386|15266|15385.82|15265.82|15387.82|15267.82|15385.79|15265.79|10
1627838950000|2021-08-01 17:29:10|15385.86|15265.86|15381.16|15261.16|15385.95|15265.95|15381.16|15261.16|10
1627838960000|2021-08-01 17:29:20|15382.08|15262.08|15378.97|15258.97|15382.96|15262.96|15378.97|15258.97|10
1627838970000|2021-08-01 17:29:30|15379.63|15259.63|15372.4|15252.4|15379.63|15259.63|15372.4|15252.4|10
1627838980000|2021-08-01 17:29:40|15372.54|15252.54|15370.6|15250.6|15372.54|15252.54|15370.6|15250.6|10
1627838990000|2021-08-01 17:29:50|15370.19|15250.19|15370.83|15250.83|15370.83|15250.83|15370.05|15250.05|10
1627839000000|2021-08-01 17:30:00|15370.86|15250.86|15375.23|15255.23|15375.23|15255.23|15370.75|15250.75|9
1627839010000|2021-08-01 17:30:10|15376.19|15256.19|15373.12|15253.12|15378.87|15258.87|15373.12|15253.12|10
1627839020000|2021-08-01 17:30:20|15372.48|15252.48|15365.69|15245.69|15372.48|15252.48|15365.69|15245.69|10
1627839030000|2021-08-01 17:30:30|15364.2|15244.2|15365.32|15245.32|15365.32|15245.32|15363.88|15243.88|10
1627839040000|2021-08-01 17:30:40|15365.89|15245.89|15373.62|15253.62|15373.62|15253.62|15365.89|15245.89|10
1627839050000|2021-08-01 17:30:50|15374.66|15254.66|15378.4|15258.4|15378.4|15258.4|15374.66|15254.66|10
1627839060000|2021-08-01 17:31:00|15378.75|15258.75|15381.04|15261.04|15381.74|15261.74|15378.75|15258.75|10
1627839070000|2021-08-01 17:31:10|15381.34|15261.34|15380.38|15260.38|15381.74|15261.74|15378.93|15258.93|10
1627839080000|2021-08-01 17:31:20|15380.61|15260.61|15382.91|15262.91|15382.91|15262.91|15380.31|15260.31|10
1627839090000|2021-08-01 17:31:30|15384.42|15264.42|15389.33|15269.33|15389.33|15269.33|15384.28|15264.28|10
1627839100000|2021-08-01 17:31:40|15390.14|15270.14|15392.65|15272.65|15392.87|15272.87|15390.14|15270.14|10
1627839110000|2021-08-01 17:31:50|15392.63|15272.63|15392.66|15272.66|15393.36|15273.36|15392.63|15272.63|10
1627839120000|2021-08-01 17:32:00|15392.72|15272.72|15393.67|15273.67|15394.45|15274.45|15392.29|15272.29|8
1627839130000|2021-08-01 17:32:10|15393.48|15273.48|15388.41|15268.41|15393.48|15273.48|15388.41|15268.41|10
1627839140000|2021-08-01 17:32:20|15387.46|15267.46|15381.7|15261.7|15387.46|15267.46|15381.7|15261.7|10
1627839150000|2021-08-01 17:32:30|15381.21|15261.21|15376.03|15256.03|15381.21|15261.21|15376.03|15256.03|9
1627839160000|2021-08-01 17:32:40|15376.67|15256.67|15373.43|15253.43|15376.67|15256.67|15373.25|15253.25|8
1627839170000|2021-08-01 17:32:50|15373.87|15253.87|15374|15254|15374.18|15254.18|15373.07|15253.07|10
1627839180000|2021-08-01 17:33:00|15374.53|15254.53|15379.42|15259.42|15379.42|15259.42|15374.37|15254.37|10
1627839190000|2021-08-01 17:33:10|15379.52|15259.52|15378.89|15258.89|15381.84|15261.84|15378.89|15258.89|10
1627839200000|2021-08-01 17:33:20|15378.68|15258.68|15376.95|15256.95|15379.43|15259.43|15376.7|15256.7|10
1627839210000|2021-08-01 17:33:30|15376.73|15256.73|15377.27|15257.27|15377.27|15257.27|15375.36|15255.36|10
1627839220000|2021-08-01 17:33:40|15377.71|15257.71|15381.61|15261.61|15381.61|15261.61|15377.04|15257.04|10
1627839230000|2021-08-01 17:33:50|15382.03|15262.03|15388.41|15268.41|15388.41|15268.41|15382.03|15262.03|10
1627839240000|2021-08-01 17:34:00|15390.04|15270.04|15390.13|15270.13|15390.55|15270.55|15389.62|15269.62|10
1627839250000|2021-08-01 17:34:10|15389.99|15269.99|15390.36|15270.36|15390.7|15270.7|15389.83|15269.83|10
1627839260000|2021-08-01 17:34:20|15391.92|15271.92|15394.55|15274.55|15394.55|15274.55|15391.92|15271.92|9
1627839270000|2021-08-01 17:34:30|15395.76|15275.76|15398.3|15278.3|15398.31|15278.31|15395.7|15275.7|10
1627839280000|2021-08-01 17:34:40|15398.75|15278.75|15402.24|15282.24|15402.65|15282.65|15398.75|15278.75|10
1627839290000|2021-08-01 17:34:50|15401.97|15281.97|15397.09|15277.09|15401.97|15281.97|15397.09|15277.09|10
1627839300000|2021-08-01 17:35:00|15397.16|15277.16|15398.76|15278.76|15398.76|15278.76|15396.82|15276.82|10
1627839310000|2021-08-01 17:35:10|15399.2|15279.2|15397.76|15277.76|15400.67|15280.67|15397.76|15277.76|10
1627839320000|2021-08-01 17:35:20|15397.1|15277.1|15390.23|15270.23|15397.1|15277.1|15390.23|15270.23|10
1627839330000|2021-08-01 17:35:30|15388.63|15268.63|15384.21|15264.21|15388.63|15268.63|15384.21|15264.21|10
1627839340000|2021-08-01 17:35:40|15384.2|15264.2|15384.26|15264.26|15385.18|15265.18|15383.67|15263.67|10
1627839350000|2021-08-01 17:35:50|15382.76|15262.76|15385.91|15265.91|15385.91|15265.91|15382.36|15262.36|10
1627839360000|2021-08-01 17:36:00|15386.43|15266.43|15387.46|15267.46|15387.46|15267.46|15385.94|15265.94|9
1627839370000|2021-08-01 17:36:10|15387.94|15267.94|15390.79|15270.79|15390.79|15270.79|15387.94|15267.94|10
1627839380000|2021-08-01 17:36:20|15391.08|15271.08|15393.9|15273.9|15394.16|15274.16|15391.08|15271.08|10
1627839390000|2021-08-01 17:36:30|15394.01|15274.01|15392.98|15272.98|15394.48|15274.48|15392.6|15272.6|10
1627839400000|2021-08-01 17:36:40|15393|15273|15395.35|15275.35|15395.35|15275.35|15392.21|15272.21|9
1627839410000|2021-08-01 17:36:50|15394.02|15274.02|15394.44|15274.44|15395.1|15275.1|15393.65|15273.65|10
1627839420000|2021-08-01 17:37:00|15394.81|15274.81|15394.63|15274.63|15395.05|15275.05|15394.39|15274.39|9
1627839430000|2021-08-01 17:37:10|15394.53|15274.53|15394.84|15274.84|15394.95|15274.95|15393.24|15273.24|10
1627839440000|2021-08-01 17:37:20|15394.78|15274.78|15395.52|15275.52|15395.52|15275.52|15394.59|15274.59|9
1627839450000|2021-08-01 17:37:30|15395.33|15275.33|15396.39|15276.39|15396.97|15276.97|15395.33|15275.33|10
1627839460000|2021-08-01 17:37:40|15396.28|15276.28|15399.58|15279.58|15399.58|15279.58|15395.92|15275.92|10
1627839470000|2021-08-01 17:37:50|15399.78|15279.78|15404.95|15284.95|15404.95|15284.95|15399.12|15279.12|10
1627839480000|2021-08-01 17:38:00|15404.71|15284.71|15407.06|15287.06|15407.06|15287.06|15404.71|15284.71|9
1627839490000|2021-08-01 17:38:10|15407.58|15287.58|15405.37|15285.37|15407.74|15287.74|15405.37|15285.37|10
1627839500000|2021-08-01 17:38:20|15405.22|15285.22|15402.48|15282.48|15405.47|15285.47|15402.48|15282.48|10
1627839510000|2021-08-01 17:38:30|15402.25|15282.25|15399.22|15279.22|15402.31|15282.31|15399.22|15279.22|10
1627839520000|2021-08-01 17:38:40|15399.36|15279.36|15398.19|15278.19|15400.07|15280.07|15397.94|15277.94|8
1627839530000|2021-08-01 17:38:50|15398.05|15278.05|15397.59|15277.59|15398.46|15278.46|15396.08|15276.08|10
1627839540000|2021-08-01 17:39:00|15396.95|15276.95|15394.39|15274.39|15397.1|15277.1|15394.39|15274.39|9
1627839550000|2021-08-01 17:39:10|15394.36|15274.36|15394.95|15274.95|15395.19|15275.19|15393.97|15273.97|10
1627839560000|2021-08-01 17:39:20|15394.8|15274.8|15389.23|15269.23|15394.92|15274.92|15389.23|15269.23|10
1627839570000|2021-08-01 17:39:30|15388.81|15268.81|15383.16|15263.16|15388.81|15268.81|15383.16|15263.16|10
1627839580000|2021-08-01 17:39:40|15382.79|15262.79|15378.82|15258.82|15382.79|15262.79|15378.82|15258.82|10
1627839590000|2021-08-01 17:39:50|15379.1|15259.1|15378.66|15258.66|15379.67|15259.67|15377.27|15257.27|10
1627839600000|2021-08-01 17:40:00|15382.04|15262.04|15388.55|15268.55|15388.55|15268.55|15382.04|15262.04|10
1627839610000|2021-08-01 17:40:10|15389.57|15269.57|15393.08|15273.08|15393.55|15273.55|15389.57|15269.57|10
1627839620000|2021-08-01 17:40:20|15393.48|15273.48|15392.43|15272.43|15394.28|15274.28|15392.43|15272.43|10
1627839630000|2021-08-01 17:40:30|15392.59|15272.59|15392.87|15272.87|15393.64|15273.64|15392.59|15272.59|10
1627839640000|2021-08-01 17:40:40|15392.27|15272.27|15392.12|15272.12|15392.53|15272.53|15391.95|15271.95|10
1627839650000|2021-08-01 17:40:50|15392.09|15272.09|15392.48|15272.48|15392.58|15272.58|15391.84|15271.84|9
1627839660000|2021-08-01 17:41:00|15392.7|15272.7|15390.62|15270.62|15392.7|15272.7|15389.44|15269.44|9
1627839670000|2021-08-01 17:41:10|15390.68|15270.68|15388.13|15268.13|15391|15271|15388.13|15268.13|10
1627839680000|2021-08-01 17:41:20|15388.14|15268.14|15386.6|15266.6|15388.14|15268.14|15386.6|15266.6|10
1627839690000|2021-08-01 17:41:30|15386.86|15266.86|15385.15|15265.15|15386.86|15266.86|15384.65|15264.65|10
1627839700000|2021-08-01 17:41:40|15383.93|15263.93|15384.66|15264.66|15385.54|15265.54|15383.93|15263.93|10
1627839710000|2021-08-01 17:41:50|15384.35|15264.35|15381.35|15261.35|15384.35|15264.35|15381.35|15261.35|9
1627839720000|2021-08-01 17:42:00|15381.58|15261.58|15382.59|15262.59|15382.59|15262.59|15380.92|15260.92|10
1627839730000|2021-08-01 17:42:10|15382.68|15262.68|15383.45|15263.45|15383.46|15263.46|15382.57|15262.57|10
1627839740000|2021-08-01 17:42:20|15383.63|15263.63|15384.74|15264.74|15384.97|15264.97|15383.49|15263.49|9
1627839750000|2021-08-01 17:42:30|15385.75|15265.75|15383.58|15263.58|15385.75|15265.75|15383.58|15263.58|10
1627839760000|2021-08-01 17:42:40|15383.73|15263.73|15381.04|15261.04|15383.73|15263.73|15381.04|15261.04|10
1627839770000|2021-08-01 17:42:50|15381.09|15261.09|15380.65|15260.65|15381.16|15261.16|15380.65|15260.65|9
1627839780000|2021-08-01 17:43:00|15380.59|15260.59|15381.93|15261.93|15381.99|15261.99|15380.42|15260.42|9
1627839790000|2021-08-01 17:43:10|15381.82|15261.82|15382.34|15262.34|15382.34|15262.34|15381.82|15261.82|9
1627839800000|2021-08-01 17:43:20|15382.69|15262.69|15383.59|15263.59|15383.59|15263.59|15382.34|15262.34|10
1627839810000|2021-08-01 17:43:30|15383.92|15263.92|15385.73|15265.73|15385.73|15265.73|15383.89|15263.89|10
1627839820000|2021-08-01 17:43:40|15385.98|15265.98|15386.94|15266.94|15386.94|15266.94|15384.26|15264.26|10
1627839830000|2021-08-01 17:43:50|15385.9|15265.9|15386.94|15266.94|15387.08|15267.08|15385.87|15265.87|10
1627839840000|2021-08-01 17:44:00|15387.04|15267.04|15391.02|15271.02|15391.02|15271.02|15387.04|15267.04|10
1627839850000|2021-08-01 17:44:10|15392.15|15272.15|15389.58|15269.58|15392.38|15272.38|15389.51|15269.51|9
1627839860000|2021-08-01 17:44:20|15389.56|15269.56|15389.28|15269.28|15389.71|15269.71|15388.03|15268.03|9
1627839870000|2021-08-01 17:44:30|15388.27|15268.27|15389.6|15269.6|15389.6|15269.6|15387.84|15267.84|10
1627839880000|2021-08-01 17:44:40|15389.62|15269.62|15390.24|15270.24|15390.26|15270.26|15389.56|15269.56|10
1627839890000|2021-08-01 17:44:50|15390.26|15270.26|15391.52|15271.52|15391.52|15271.52|15390.23|15270.23|9
1627839900000|2021-08-01 17:45:00|15391.63|15271.63|15391.73|15271.73|15391.73|15271.73|15391.22|15271.22|9
1627839910000|2021-08-01 17:45:10|15392.22|15272.22|15392.35|15272.35|15393.5|15273.5|15392.06|15272.06|10
1627839920000|2021-08-01 17:45:20|15392.15|15272.15|15393.55|15273.55|15393.55|15273.55|15392.03|15272.03|10
1627839930000|2021-08-01 17:45:30|15393.41|15273.41|15395.55|15275.55|15395.55|15275.55|15393.41|15273.41|9
1627839940000|2021-08-01 17:45:40|15395.7|15275.7|15396.21|15276.21|15396.73|15276.73|15395.7|15275.7|10
1627839950000|2021-08-01 17:45:50|15396.16|15276.16|15393.91|15273.91|15396.97|15276.97|15393.91|15273.91|10
1627839960000|2021-08-01 17:46:00|15394.15|15274.15|15394.89|15274.89|15394.89|15274.89|15393.93|15273.93|10
1627839970000|2021-08-01 17:46:10|15394.93|15274.93|15394.73|15274.73|15396.88|15276.88|15394.73|15274.73|10
1627839980000|2021-08-01 17:46:20|15394.92|15274.92|15395.94|15275.94|15396.2|15276.2|15394.92|15274.92|10
1627839990000|2021-08-01 17:46:30|15395.81|15275.81|15395.06|15275.06|15396.03|15276.03|15395.03|15275.03|10
1627840000000|2021-08-01 17:46:40|15397.37|15277.37|15396.74|15276.74|15397.76|15277.76|15396.74|15276.74|10
1627840010000|2021-08-01 17:46:50|15396.77|15276.77|15397.42|15277.42|15397.42|15277.42|15396.37|15276.37|10
1627840020000|2021-08-01 17:47:00|15397.63|15277.63|15398.23|15278.23|15398.23|15278.23|15396.95|15276.95|10
1627840030000|2021-08-01 17:47:10|15398.42|15278.42|15404.6|15284.6|15404.6|15284.6|15398.42|15278.42|10
1627840040000|2021-08-01 17:47:20|15406.81|15286.81|15412.58|15292.58|15412.58|15292.58|15406.67|15286.67|10
1627840050000|2021-08-01 17:47:30|15412.6|15292.6|15414.45|15294.45|15414.45|15294.45|15412.45|15292.45|10
1627840060000|2021-08-01 17:47:40|15415.25|15295.25|15419.64|15299.64|15419.64|15299.64|15414.65|15294.65|10
1627840070000|2021-08-01 17:47:50|15420.07|15300.07|15420.67|15300.67|15421.58|15301.58|15420.07|15300.07|10
1627840080000|2021-08-01 17:48:00|15420.24|15300.24|15424.56|15304.56|15424.56|15304.56|15420.09|15300.09|10
1627840090000|2021-08-01 17:48:10|15425.02|15305.02|15433.18|15313.18|15433.18|15313.18|15425.02|15305.02|10
1627840100000|2021-08-01 17:48:20|15433.09|15313.09|15431.12|15311.12|15433.09|15313.09|15431.09|15311.09|10
1627840110000|2021-08-01 17:48:30|15431.19|15311.19|15435.71|15315.71|15435.71|15315.71|15431.19|15311.19|10
1627840120000|2021-08-01 17:48:40|15436.35|15316.35|15439.97|15319.97|15439.97|15319.97|15435.63|15315.63|10
1627840130000|2021-08-01 17:48:50|15440.66|15320.66|15445.2|15325.2|15445.2|15325.2|15440.66|15320.66|10
1627840140000|2021-08-01 17:49:00|15445.77|15325.77|15449.75|15329.75|15449.75|15329.75|15445.77|15325.77|10
1627840150000|2021-08-01 17:49:10|15449.46|15329.46|15451.83|15331.83|15455.07|15335.07|15449.46|15329.46|10
1627840160000|2021-08-01 17:49:20|15452.45|15332.45|15460.33|15340.33|15460.35|15340.35|15452.45|15332.45|10
1627840170000|2021-08-01 17:49:30|15460.23|15340.23|15467.78|15347.78|15468.02|15348.02|15460.23|15340.23|10
1627840180000|2021-08-01 17:49:40|15468.42|15348.42|15475.48|15355.48|15475.85|15355.85|15468.42|15348.42|10
1627840190000|2021-08-01 17:49:50|15476.13|15356.13|15474.67|15354.67|15476.34|15356.34|15474.03|15354.03|10
1627840200000|2021-08-01 17:50:00|15475.99|15355.99|15479.59|15359.59|15480.66|15360.66|15475.99|15355.99|10
1627840210000|2021-08-01 17:50:10|15480.31|15360.31|15478.4|15358.4|15480.31|15360.31|15477.28|15357.28|10
1627840220000|2021-08-01 17:50:20|15477.53|15357.53|15473.43|15353.43|15477.53|15357.53|15473.28|15353.28|10
1627840230000|2021-08-01 17:50:30|15473.01|15353.01|15470.62|15350.62|15473.4|15353.4|15470.62|15350.62|10
1627840240000|2021-08-01 17:50:40|15471.32|15351.32|15471|15351|15471.41|15351.41|15469.79|15349.79|9
1627840250000|2021-08-01 17:50:50|15470.93|15350.93|15469.63|15349.63|15470.93|15350.93|15468.5|15348.5|10
1627840260000|2021-08-01 17:51:00|15469.39|15349.39|15464.91|15344.91|15470.39|15350.39|15464.91|15344.91|10
1627840270000|2021-08-01 17:51:10|15465.02|15345.02|15463.23|15343.23|15465.14|15345.14|15463.23|15343.23|10
1627840280000|2021-08-01 17:51:20|15463.24|15343.24|15461.11|15341.11|15463.72|15343.72|15461.11|15341.11|10
1627840290000|2021-08-01 17:51:30|15461.64|15341.64|15459.77|15339.77|15461.75|15341.75|15459.77|15339.77|10
1627840300000|2021-08-01 17:51:40|15458.76|15338.76|15454.62|15334.62|15459.12|15339.12|15454.62|15334.62|10
1627840310000|2021-08-01 17:51:50|15454.55|15334.55|15452.87|15332.87|15454.55|15334.55|15452.87|15332.87|10
1627840320000|2021-08-01 17:52:00|15452.7|15332.7|15444.75|15324.75|15452.7|15332.7|15444.75|15324.75|10
1627840330000|2021-08-01 17:52:10|15444.87|15324.87|15440.79|15320.79|15445.34|15325.34|15440.56|15320.56|10
1627840340000|2021-08-01 17:52:20|15440.85|15320.85|15440.66|15320.66|15441.02|15321.02|15440.3|15320.3|10
1627840350000|2021-08-01 17:52:30|15439.79|15319.79|15436.42|15316.42|15439.79|15319.79|15436.42|15316.42|10
1627840360000|2021-08-01 17:52:40|15437.06|15317.06|15434.59|15314.59|15437.14|15317.14|15433.91|15313.91|10
1627840370000|2021-08-01 17:52:50|15433.83|15313.83|15434.05|15314.05|15434.05|15314.05|15432.52|15312.52|10
1627840380000|2021-08-01 17:53:00|15434.14|15314.14|15433.27|15313.27|15434.14|15314.14|15433.17|15313.17|10
1627840390000|2021-08-01 17:53:10|15433.19|15313.19|15429.79|15309.79|15433.64|15313.64|15429.79|15309.79|10
1627840400000|2021-08-01 17:53:20|15429.96|15309.96|15423.61|15303.61|15430.27|15310.27|15423.61|15303.61|10
1627840410000|2021-08-01 17:53:30|15423.51|15303.51|15422.55|15302.55|15423.51|15303.51|15421.55|15301.55|10
1627840420000|2021-08-01 17:53:40|15422.23|15302.23|15420.09|15300.09|15422.23|15302.23|15420.04|15300.04|10
1627840430000|2021-08-01 17:53:50|15419.64|15299.64|15417.59|15297.59|15419.68|15299.68|15417.59|15297.59|10
1627840440000|2021-08-01 17:54:00|15417.33|15297.33|15419.23|15299.23|15419.23|15299.23|15417.33|15297.33|8
1627840450000|2021-08-01 17:54:10|15420.52|15300.52|15420.59|15300.59|15421.21|15301.21|15419.52|15299.52|10
1627840460000|2021-08-01 17:54:20|15420.75|15300.75|15420.27|15300.27|15421.02|15301.02|15420.27|15300.27|10
1627840470000|2021-08-01 17:54:30|15419.74|15299.74|15418.36|15298.36|15419.75|15299.75|15418.36|15298.36|10
1627840480000|2021-08-01 17:54:40|15418.43|15298.43|15420|15300|15420|15300|15417.23|15297.23|10
1627840490000|2021-08-01 17:54:50|15420.32|15300.32|15421.92|15301.92|15421.92|15301.92|15420.32|15300.32|9
1627840500000|2021-08-01 17:55:00|15421.83|15301.83|15418.92|15298.92|15422.42|15302.42|15418.92|15298.92|10
1627840510000|2021-08-01 17:55:10|15418.37|15298.37|15414.27|15294.27|15418.37|15298.37|15414.27|15294.27|10
1627840520000|2021-08-01 17:55:20|15414.19|15294.19|15410.61|15290.61|15414.19|15294.19|15410.61|15290.61|10
1627840530000|2021-08-01 17:55:30|15410.54|15290.54|15411.65|15291.65|15411.98|15291.98|15410.54|15290.54|10
1627840540000|2021-08-01 17:55:40|15410.56|15290.56|15408.3|15288.3|15410.56|15290.56|15408.3|15288.3|8
1627840550000|2021-08-01 17:55:50|15408.27|15288.27|15408.44|15288.44|15408.78|15288.78|15408.24|15288.24|10
1627840560000|2021-08-01 17:56:00|15408.06|15288.06|15407.93|15287.93|15408.06|15288.06|15407.82|15287.82|10
1627840570000|2021-08-01 17:56:10|15409.48|15289.48|15408.15|15288.15|15410.24|15290.24|15408.15|15288.15|10
1627840580000|2021-08-01 17:56:20|15408.19|15288.19|15407.64|15287.64|15408.19|15288.19|15407.61|15287.61|10
1627840590000|2021-08-01 17:56:30|15407.57|15287.57|15405.07|15285.07|15407.57|15287.57|15404.97|15284.97|10
1627840600000|2021-08-01 17:56:40|15405.06|15285.06|15401.74|15281.74|15405.06|15285.06|15401.74|15281.74|9
1627840610000|2021-08-01 17:56:50|15401.33|15281.33|15403.46|15283.46|15403.46|15283.46|15401.33|15281.33|10
1627840620000|2021-08-01 17:57:00|15403.48|15283.48|15405.55|15285.55|15405.76|15285.76|15403.48|15283.48|10
1627840630000|2021-08-01 17:57:10|15404.57|15284.57|15402.53|15282.53|15404.58|15284.58|15402.33|15282.33|10
1627840640000|2021-08-01 17:57:20|15403.53|15283.53|15405.96|15285.96|15406.11|15286.11|15403.53|15283.53|10
1627840650000|2021-08-01 17:57:30|15406.43|15286.43|15406.84|15286.84|15406.84|15286.84|15404.41|15284.41|10
1627840660000|2021-08-01 17:57:40|15407.45|15287.45|15407.69|15287.69|15407.74|15287.74|15406.6|15286.6|10
1627840670000|2021-08-01 17:57:50|15407.33|15287.33|15406.34|15286.34|15407.5|15287.5|15406.34|15286.34|10
1627840680000|2021-08-01 17:58:00|15405.55|15285.55|15406.77|15286.77|15406.81|15286.81|15405.55|15285.55|10
1627840690000|2021-08-01 17:58:10|15407.79|15287.79|15415.36|15295.36|15415.36|15295.36|15407.79|15287.79|10
1627840700000|2021-08-01 17:58:20|15417.11|15297.11|15421.69|15301.69|15422.24|15302.24|15417.11|15297.11|10
1627840710000|2021-08-01 17:58:30|15421.99|15301.99|15423|15303|15423|15303|15420.38|15300.38|10
1627840720000|2021-08-01 17:58:40|15424.92|15304.92|15434.29|15314.29|15434.6|15314.6|15424.92|15304.92|10
1627840730000|2021-08-01 17:58:50|15431.59|15311.59|15424.23|15304.23|15431.59|15311.59|15424.23|15304.23|10
1627840740000|2021-08-01 17:59:00|15424.25|15304.25|15414.94|15294.94|15424.25|15304.25|15414.94|15294.94|10
1627840750000|2021-08-01 17:59:10|15410.45|15290.45|15409.07|15289.07|15410.45|15290.45|15407.33|15287.33|10
1627840760000|2021-08-01 17:59:20|15408.23|15288.23|15418.33|15298.33|15418.33|15298.33|15408.23|15288.23|10
1627840770000|2021-08-01 17:59:30|15419.27|15299.27|15425.52|15305.52|15425.52|15305.52|15419.27|15299.27|10
1627840780000|2021-08-01 17:59:40|15425.76|15305.76|15428.2|15308.2|15428.2|15308.2|15424.39|15304.39|10
1627840790000|2021-08-01 17:59:50|15427.96|15307.96|15427.78|15307.78|15428.98|15308.98|15427.78|15307.78|10
1627840800000|2021-08-01 18:00:00|15428.66|15308.66|15428.56|15308.56|15428.85|15308.85|15428.27|15308.27|10
1627840810000|2021-08-01 18:00:10|15430.06|15310.06|15432.35|15312.35|15432.91|15312.91|15430.06|15310.06|10
1627840820000|2021-08-01 18:00:20|15432.36|15312.36|15433.56|15313.56|15433.87|15313.87|15432.2|15312.2|10
1627840830000|2021-08-01 18:00:30|15433.59|15313.59|15432.67|15312.67|15434.89|15314.89|15432.67|15312.67|10
1627840840000|2021-08-01 18:00:40|15432.62|15312.62|15432.79|15312.79|15432.84|15312.84|15431.34|15311.34|10
1627840850000|2021-08-01 18:00:50|15431.63|15311.63|15429.12|15309.12|15431.63|15311.63|15428.57|15308.57|10
1627840860000|2021-08-01 18:01:00|15428.02|15308.02|15423.94|15303.94|15428.02|15308.02|15423.94|15303.94|10
1627840870000|2021-08-01 18:01:10|15423.96|15303.96|15419.66|15299.66|15423.96|15303.96|15419.66|15299.66|10
1627840880000|2021-08-01 18:01:20|15419|15299|15418.65|15298.65|15419.35|15299.35|15418.62|15298.62|10
1627840890000|2021-08-01 18:01:30|15417.94|15297.94|15418.73|15298.73|15418.91|15298.91|15417.94|15297.94|10
1627840900000|2021-08-01 18:01:40|15418.17|15298.17|15420.41|15300.41|15420.49|15300.49|15418.16|15298.16|10
1627840910000|2021-08-01 18:01:50|15421.52|15301.52|15421.78|15301.78|15422.03|15302.03|15421.34|15301.34|10
1627840920000|2021-08-01 18:02:00|15421.72|15301.72|15423|15303|15423.28|15303.28|15421.37|15301.37|10
1627840930000|2021-08-01 18:02:10|15423.06|15303.06|15421.51|15301.51|15424.54|15304.54|15421.51|15301.51|10
1627840940000|2021-08-01 18:02:20|15421.41|15301.41|15420.86|15300.86|15421.86|15301.86|15420.33|15300.33|10
1627840950000|2021-08-01 18:02:30|15421.19|15301.19|15422.15|15302.15|15423.43|15303.43|15421.19|15301.19|10
1627840960000|2021-08-01 18:02:40|15422.06|15302.06|15421.71|15301.71|15422.26|15302.26|15420.8|15300.8|10
1627840970000|2021-08-01 18:02:50|15421.92|15301.92|15421.6|15301.6|15422.12|15302.12|15421.33|15301.33|10
1627840980000|2021-08-01 18:03:00|15421.61|15301.61|15420.41|15300.41|15421.61|15301.61|15420.27|15300.27|10
1627840990000|2021-08-01 18:03:10|15420.79|15300.79|15421.52|15301.52|15422.11|15302.11|15420.79|15300.79|8
1627841000000|2021-08-01 18:03:20|15421.5|15301.5|15422.31|15302.31|15422.67|15302.67|15421.48|15301.48|10
1627841010000|2021-08-01 18:03:30|15422.44|15302.44|15423.29|15303.29|15423.31|15303.31|15422.44|15302.44|9
1627841020000|2021-08-01 18:03:40|15423.23|15303.23|15425.79|15305.79|15425.79|15305.79|15423.23|15303.23|9
1627841030000|2021-08-01 18:03:50|15427.09|15307.09|15428.29|15308.29|15428.38|15308.38|15427.09|15307.09|9
1627841040000|2021-08-01 18:04:00|15428.56|15308.56|15429.4|15309.4|15429.4|15309.4|15427.36|15307.36|10
1627841050000|2021-08-01 18:04:10|15429.24|15309.24|15427.17|15307.17|15429.24|15309.24|15426.86|15306.86|10
1627841060000|2021-08-01 18:04:20|15427.62|15307.62|15427.83|15307.83|15428.32|15308.32|15427.14|15307.14|10
1627841070000|2021-08-01 18:04:30|15427.6|15307.6|15428.52|15308.52|15428.52|15308.52|15427.31|15307.31|10
1627841080000|2021-08-01 18:04:40|15429.5|15309.5|15432.66|15312.66|15432.66|15312.66|15429.5|15309.5|10
1627841090000|2021-08-01 18:04:50|15433.78|15313.78|15436.74|15316.74|15436.74|15316.74|15433.78|15313.78|10
1627841100000|2021-08-01 18:05:00|15437.18|15317.18|15436.88|15316.88|15437.18|15317.18|15436.25|15316.25|10
1627841110000|2021-08-01 18:05:10|15436.87|15316.87|15439.2|15319.2|15439.2|15319.2|15436.87|15316.87|10
1627841120000|2021-08-01 18:05:20|15439.55|15319.55|15441.97|15321.97|15441.97|15321.97|15439.55|15319.55|10
1627841130000|2021-08-01 18:05:30|15442.12|15322.12|15444.17|15324.17|15444.78|15324.78|15442.12|15322.12|10
1627841140000|2021-08-01 18:05:40|15445.2|15325.2|15449.67|15329.67|15450.29|15330.29|15445.2|15325.2|10
1627841150000|2021-08-01 18:05:50|15449.42|15329.42|15451.11|15331.11|15451.72|15331.72|15449.42|15329.42|10
1627841160000|2021-08-01 18:06:00|15451.35|15331.35|15455.87|15335.87|15455.87|15335.87|15451.18|15331.18|10
1627841170000|2021-08-01 18:06:10|15457.33|15337.33|15462.39|15342.39|15462.59|15342.59|15457.33|15337.33|10
1627841180000|2021-08-01 18:06:20|15462.7|15342.7|15459.18|15339.18|15462.93|15342.93|15459.18|15339.18|10
1627841190000|2021-08-01 18:06:30|15459.22|15339.22|15463.48|15343.48|15463.92|15343.92|15459.22|15339.22|10
1627841200000|2021-08-01 18:06:40|15463.82|15343.82|15465.69|15345.69|15465.69|15345.69|15463.63|15343.63|9
1627841210000|2021-08-01 18:06:50|15466.21|15346.21|15465.38|15345.38|15466.68|15346.68|15465.38|15345.38|8
1627841220000|2021-08-01 18:07:00|15465.65|15345.65|15466.38|15346.38|15466.46|15346.46|15465.53|15345.53|10
1627841230000|2021-08-01 18:07:10|15467.28|15347.28|15468.61|15348.61|15468.61|15348.61|15466.16|15346.16|10
1627841240000|2021-08-01 18:07:20|15468.36|15348.36|15467.1|15347.1|15469.06|15349.06|15467.1|15347.1|10
1627841250000|2021-08-01 18:07:30|15466.83|15346.83|15462.58|15342.58|15466.83|15346.83|15462.58|15342.58|9
1627841260000|2021-08-01 18:07:40|15462.02|15342.02|15457.63|15337.63|15462.2|15342.2|15457.63|15337.63|10
1627841270000|2021-08-01 18:07:50|15456.77|15336.77|15452.07|15332.07|15456.77|15336.77|15451.72|15331.72|10
1627841280000|2021-08-01 18:08:00|15452.76|15332.76|15453.04|15333.04|15453.04|15333.04|15451.56|15331.56|10
1627841290000|2021-08-01 18:08:10|15452.79|15332.79|15454.94|15334.94|15454.94|15334.94|15452.67|15332.67|10
1627841300000|2021-08-01 18:08:20|15454.97|15334.97|15456.35|15336.35|15456.35|15336.35|15454.97|15334.97|10
1627841310000|2021-08-01 18:08:30|15456.49|15336.49|15458.44|15338.44|15458.48|15338.48|15455.8|15335.8|10
1627841320000|2021-08-01 18:08:40|15458.39|15338.39|15458.66|15338.66|15458.86|15338.86|15457.61|15337.61|10
1627841330000|2021-08-01 18:08:50|15458.55|15338.55|15459.76|15339.76|15459.85|15339.85|15458.55|15338.55|10
1627841340000|2021-08-01 18:09:00|15459.91|15339.91|15461.43|15341.43|15461.43|15341.43|15459.91|15339.91|10
1627841350000|2021-08-01 18:09:10|15461.31|15341.31|15462.15|15342.15|15462.21|15342.21|15461.01|15341.01|10
1627841360000|2021-08-01 18:09:20|15462.06|15342.06|15462.85|15342.85|15463.07|15343.07|15462.06|15342.06|10
1627841370000|2021-08-01 18:09:30|15462.54|15342.54|15463.28|15343.28|15463.53|15343.53|15462.33|15342.33|10
1627841380000|2021-08-01 18:09:40|15463.12|15343.12|15462.28|15342.28|15463.12|15343.12|15461.82|15341.82|10
1627841390000|2021-08-01 18:09:50|15461.9|15341.9|15461.8|15341.8|15461.9|15341.9|15461.48|15341.48|10
1627841400000|2021-08-01 18:10:00|15461.82|15341.82|15462.41|15342.41|15462.68|15342.68|15461.76|15341.76|10
1627841410000|2021-08-01 18:10:10|15462.29|15342.29|15458.56|15338.56|15462.29|15342.29|15458.56|15338.56|10
1627841420000|2021-08-01 18:10:20|15458.5|15338.5|15453.35|15333.35|15458.5|15338.5|15453.35|15333.35|10
1627841430000|2021-08-01 18:10:30|15452.23|15332.23|15447.77|15327.77|15452.23|15332.23|15447.77|15327.77|10
1627841440000|2021-08-01 18:10:40|15447.85|15327.85|15450.18|15330.18|15450.18|15330.18|15447.77|15327.77|10
1627841450000|2021-08-01 18:10:50|15449.94|15329.94|15446.89|15326.89|15449.94|15329.94|15446.89|15326.89|10
1627841460000|2021-08-01 18:11:00|15446.32|15326.32|15445.45|15325.45|15446.44|15326.44|15445.08|15325.08|9
1627841470000|2021-08-01 18:11:10|15445.12|15325.12|15446.46|15326.46|15446.49|15326.49|15445|15325|10
1627841480000|2021-08-01 18:11:20|15446.47|15326.47|15447.31|15327.31|15447.64|15327.64|15445.32|15325.32|6
1627841490000|2021-08-01 18:11:30|15448.06|15328.06|15446.06|15326.06|15448.73|15328.73|15446.06|15326.06|10
1627841500000|2021-08-01 18:11:40|15445.92|15325.92|15440.72|15320.72|15445.92|15325.92|15440.72|15320.72|10
1627841510000|2021-08-01 18:11:50|15440.54|15320.54|15440.13|15320.13|15440.54|15320.54|15439.13|15319.13|10
1627841520000|2021-08-01 18:12:00|15440.36|15320.36|15440.73|15320.73|15441.14|15321.14|15440.36|15320.36|10
1627841530000|2021-08-01 18:12:10|15440.71|15320.71|15440.87|15320.87|15441.6|15321.6|15440.36|15320.36|10
1627841540000|2021-08-01 18:12:20|15440.89|15320.89|15437.88|15317.88|15440.89|15320.89|15437.88|15317.88|10
1627841550000|2021-08-01 18:12:30|15437.65|15317.65|15437.67|15317.67|15438.18|15318.18|15437.51|15317.51|10
1627841560000|2021-08-01 18:12:40|15437.73|15317.73|15436.47|15316.47|15438.83|15318.83|15436.47|15316.47|10
1627841570000|2021-08-01 18:12:50|15435.67|15315.67|15434.4|15314.4|15435.88|15315.88|15434.4|15314.4|10
1627841580000|2021-08-01 18:13:00|15434.43|15314.43|15437.28|15317.28|15437.54|15317.54|15434.43|15314.43|10
1627841590000|2021-08-01 18:13:10|15437.3|15317.3|15437.52|15317.52|15437.52|15317.52|15437.08|15317.08|9
1627841600000|2021-08-01 18:13:20|15437.67|15317.67|15437.23|15317.23|15438.88|15318.88|15437.23|15317.23|10
1627841610000|2021-08-01 18:13:30|15436.65|15316.65|15436.01|15316.01|15436.7|15316.7|15435.84|15315.84|9
1627841620000|2021-08-01 18:13:40|15435.64|15315.64|15434.48|15314.48|15435.83|15315.83|15434.48|15314.48|9
1627841630000|2021-08-01 18:13:50|15434.56|15314.56|15435.16|15315.16|15435.3|15315.3|15433.85|15313.85|10
1627841640000|2021-08-01 18:14:00|15435.1|15315.1|15436.1|15316.1|15436.59|15316.59|15435.1|15315.1|10
1627841650000|2021-08-01 18:14:10|15435.66|15315.66|15434.88|15314.88|15435.76|15315.76|15433.4|15313.4|9
1627841660000|2021-08-01 18:14:20|15434.39|15314.39|15434.44|15314.44|15434.44|15314.44|15433.63|15313.63|10
1627841670000|2021-08-01 18:14:30|15434.16|15314.16|15434.29|15314.29|15434.29|15314.29|15433.66|15313.66|10
1627841680000|2021-08-01 18:14:40|15434.44|15314.44|15434.95|15314.95|15434.98|15314.98|15433.12|15313.12|10
1627841690000|2021-08-01 18:14:50|15435.33|15315.33|15437.36|15317.36|15437.36|15317.36|15434.98|15314.98|10
1627841700000|2021-08-01 18:15:00|15437.01|15317.01|15438.2|15318.2|15438.34|15318.34|15437.01|15317.01|9
1627841710000|2021-08-01 18:15:10|15438.52|15318.52|15440.32|15320.32|15440.32|15320.32|15438.11|15318.11|10
1627841720000|2021-08-01 18:15:20|15439.82|15319.82|15441.61|15321.61|15441.77|15321.77|15439.82|15319.82|10
1627841730000|2021-08-01 18:15:30|15442.05|15322.05|15444.09|15324.09|15444.16|15324.16|15442.02|15322.02|10
1627841740000|2021-08-01 18:15:40|15444.92|15324.92|15445.56|15325.56|15445.73|15325.73|15444.91|15324.91|9
1627841750000|2021-08-01 18:15:50|15445.54|15325.54|15450.12|15330.12|15450.12|15330.12|15445.54|15325.54|10
1627841760000|2021-08-01 18:16:00|15450.88|15330.88|15454.47|15334.47|15454.47|15334.47|15450.88|15330.88|9
1627841770000|2021-08-01 18:16:10|15454.61|15334.61|15455.11|15335.11|15455.64|15335.64|15454.01|15334.01|10
1627841780000|2021-08-01 18:16:20|15455.01|15335.01|15458.57|15338.57|15458.61|15338.61|15455.01|15335.01|10
1627841790000|2021-08-01 18:16:30|15459.35|15339.35|15464.99|15344.99|15464.99|15344.99|15459.35|15339.35|10
1627841800000|2021-08-01 18:16:40|15464.78|15344.78|15469.73|15349.73|15469.73|15349.73|15464.72|15344.72|10
1627841810000|2021-08-01 18:16:50|15469.83|15349.83|15472.76|15352.76|15472.76|15352.76|15469.83|15349.83|10
1627841820000|2021-08-01 18:17:00|15473.55|15353.55|15472.54|15352.54|15473.55|15353.55|15471.98|15351.98|10
1627841830000|2021-08-01 18:17:10|15472.74|15352.74|15467.56|15347.56|15472.74|15352.74|15467.53|15347.53|10
1627841840000|2021-08-01 18:17:20|15467.19|15347.19|15464.6|15344.6|15467.19|15347.19|15462.23|15342.23|9
1627841850000|2021-08-01 18:17:30|15464.36|15344.36|15467.68|15347.68|15467.68|15347.68|15463.98|15343.98|10
1627841860000|2021-08-01 18:17:40|15468.19|15348.19|15470.33|15350.33|15470.33|15350.33|15468.13|15348.13|10
1627841870000|2021-08-01 18:17:50|15469.87|15349.87|15472.08|15352.08|15472.27|15352.27|15469.87|15349.87|10
1627841880000|2021-08-01 18:18:00|15472.03|15352.03|15472.42|15352.42|15472.83|15352.83|15472.01|15352.01|9
1627841890000|2021-08-01 18:18:10|15472.61|15352.61|15474.67|15354.67|15474.67|15354.67|15471.4|15351.4|10
1627841900000|2021-08-01 18:18:20|15475.52|15355.52|15483.71|15363.71|15483.71|15363.71|15475.52|15355.52|10
1627841910000|2021-08-01 18:18:30|15484.59|15364.59|15484.23|15364.23|15485.58|15365.58|15483.13|15363.13|10
1627841920000|2021-08-01 18:18:40|15484.73|15364.73|15484.58|15364.58|15485.22|15365.22|15484.58|15364.58|10
1627841930000|2021-08-01 18:18:50|15484.18|15364.18|15483.74|15363.74|15484.18|15364.18|15483.02|15363.02|10
1627841940000|2021-08-01 18:19:00|15483.72|15363.72|15484.42|15364.42|15484.42|15364.42|15483.57|15363.57|9
1627841950000|2021-08-01 18:19:10|15485.58|15365.58|15486.78|15366.78|15487.07|15367.07|15485.58|15365.58|10
1627841960000|2021-08-01 18:19:20|15487.03|15367.03|15488.81|15368.81|15488.89|15368.89|15486.88|15366.88|10
1627841970000|2021-08-01 18:19:30|15490.08|15370.08|15488.18|15368.18|15490.15|15370.15|15488.18|15368.18|10
1627841980000|2021-08-01 18:19:40|15487.57|15367.57|15485.48|15365.48|15487.57|15367.57|15485.14|15365.14|9
1627841990000|2021-08-01 18:19:50|15486.05|15366.05|15490.08|15370.08|15490.17|15370.17|15486.05|15366.05|10
1627842000000|2021-08-01 18:20:00|15490.31|15370.31|15490.8|15370.8|15491.1|15371.1|15489.92|15369.92|10
1627842010000|2021-08-01 18:20:10|15490.74|15370.74|15488.97|15368.97|15490.74|15370.74|15488.97|15368.97|10
1627842020000|2021-08-01 18:20:20|15488.36|15368.36|15488.09|15368.09|15488.47|15368.47|15487.94|15367.94|10
1627842030000|2021-08-01 18:20:30|15488.73|15368.73|15496.12|15376.12|15496.12|15376.12|15488.73|15368.73|10
1627842040000|2021-08-01 18:20:40|15497.29|15377.29|15499.3|15379.3|15499.3|15379.3|15497.29|15377.29|10
1627842050000|2021-08-01 18:20:50|15499.97|15379.97|15501.95|15381.95|15501.95|15381.95|15499.97|15379.97|10
1627842060000|2021-08-01 18:21:00|15502|15382|15500.83|15380.83|15502.42|15382.42|15500.47|15380.47|10
1627842070000|2021-08-01 18:21:10|15500.85|15380.85|15502.13|15382.13|15502.31|15382.31|15500.82|15380.82|9
1627842080000|2021-08-01 18:21:20|15502.02|15382.02|15500.91|15380.91|15502.88|15382.88|15500.91|15380.91|8
1627842090000|2021-08-01 18:21:30|15501.19|15381.19|15500.76|15380.76|15501.19|15381.19|15500.73|15380.73|10
1627842100000|2021-08-01 18:21:40|15500.83|15380.83|15503.23|15383.23|15503.86|15383.86|15500.75|15380.75|9
1627842110000|2021-08-01 18:21:50|15503.24|15383.24|15503.65|15383.65|15503.65|15383.65|15502.11|15382.11|10
1627842120000|2021-08-01 18:22:00|15503.03|15383.03|15506.35|15386.35|15506.35|15386.35|15503.03|15383.03|10
1627842130000|2021-08-01 18:22:10|15506.61|15386.61|15507.2|15387.2|15507.2|15387.2|15506.61|15386.61|10
1627842140000|2021-08-01 18:22:20|15507.41|15387.41|15507.28|15387.28|15507.89|15387.89|15506.97|15386.97|10
1627842150000|2021-08-01 18:22:30|15507.3|15387.3|15507.58|15387.58|15508.22|15388.22|15507.29|15387.29|10
1627842160000|2021-08-01 18:22:40|15507.68|15387.68|15506.64|15386.64|15507.68|15387.68|15506.5|15386.5|10
1627842170000|2021-08-01 18:22:50|15506.68|15386.68|15507.14|15387.14|15507.22|15387.22|15506.68|15386.68|9
1627842180000|2021-08-01 18:23:00|15507.23|15387.23|15506.84|15386.84|15507.26|15387.26|15506.56|15386.56|10
1627842190000|2021-08-01 18:23:10|15506.88|15386.88|15509.55|15389.55|15509.55|15389.55|15506.82|15386.82|10
1627842200000|2021-08-01 18:23:20|15509.53|15389.53|15511.51|15391.51|15512.49|15392.49|15509.53|15389.53|10
1627842210000|2021-08-01 18:23:30|15511.81|15391.81|15515.41|15395.41|15515.41|15395.41|15511.81|15391.81|10
1627842220000|2021-08-01 18:23:40|15515.35|15395.35|15514.98|15394.98|15515.46|15395.46|15514.87|15394.87|10
1627842230000|2021-08-01 18:23:50|15516.57|15396.57|15519.83|15399.83|15519.83|15399.83|15516.57|15396.57|10
1627842240000|2021-08-01 18:24:00|15521.01|15401.01|15518.11|15398.11|15521.59|15401.59|15517.91|15397.91|10
1627842250000|2021-08-01 18:24:10|15517.84|15397.84|15524.11|15404.11|15524.11|15404.11|15517.8|15397.8|10
1627842260000|2021-08-01 18:24:20|15524.3|15404.3|15525.8|15405.8|15526.83|15406.83|15524.3|15404.3|10
1627842270000|2021-08-01 18:24:30|15525.72|15405.72|15526.08|15406.08|15526.08|15406.08|15524.44|15404.44|10
1627842280000|2021-08-01 18:24:40|15526.98|15406.98|15533.55|15413.55|15533.55|15413.55|15526.98|15406.98|10
1627842290000|2021-08-01 18:24:50|15533.93|15413.93|15535.38|15415.38|15535.38|15415.38|15533.63|15413.63|10
1627842300000|2021-08-01 18:25:00|15535.31|15415.31|15533.02|15413.02|15535.57|15415.57|15533.02|15413.02|9
1627842310000|2021-08-01 18:25:10|15531.74|15411.74|15530.49|15410.49|15531.74|15411.74|15530.27|15410.27|10
1627842320000|2021-08-01 18:25:20|15528.98|15408.98|15523.83|15403.83|15528.98|15408.98|15522.6|15402.6|10
1627842330000|2021-08-01 18:25:30|15523|15403|15522.99|15402.99|15523|15403|15521.7|15401.7|10
1627842340000|2021-08-01 18:25:40|15523.59|15403.59|15525.43|15405.43|15525.49|15405.49|15522.88|15402.88|10
1627842350000|2021-08-01 18:25:50|15526.11|15406.11|15526.44|15406.44|15526.79|15406.79|15526.11|15406.11|10
1627842360000|2021-08-01 18:26:00|15526.74|15406.74|15524.17|15404.17|15526.74|15406.74|15524.17|15404.17|10
1627842370000|2021-08-01 18:26:10|15523.41|15403.41|15521.19|15401.19|15523.41|15403.41|15520.29|15400.29|10
1627842380000|2021-08-01 18:26:20|15521.57|15401.57|15520.12|15400.12|15521.57|15401.57|15519.99|15399.99|8
1627842390000|2021-08-01 18:26:30|15519.44|15399.44|15518.74|15398.74|15519.72|15399.72|15518.74|15398.74|10
1627842400000|2021-08-01 18:26:40|15518.85|15398.85|15518.74|15398.74|15518.95|15398.95|15517.92|15397.92|9
1627842410000|2021-08-01 18:26:50|15519.65|15399.65|15519.48|15399.48|15519.8|15399.8|15518.94|15398.94|10
1627842420000|2021-08-01 18:27:00|15518.08|15398.08|15519.55|15399.55|15519.75|15399.75|15518.03|15398.03|10
1627842430000|2021-08-01 18:27:10|15519.21|15399.21|15517.24|15397.24|15519.21|15399.21|15517.24|15397.24|8
1627842440000|2021-08-01 18:27:20|15517.14|15397.14|15516.72|15396.72|15517.15|15397.15|15516.19|15396.19|10
1627842450000|2021-08-01 18:27:30|15516.85|15396.85|15515.42|15395.42|15517.18|15397.18|15515.42|15395.42|10
1627842460000|2021-08-01 18:27:40|15514.61|15394.61|15511.67|15391.67|15514.9|15394.9|15511.67|15391.67|10
1627842470000|2021-08-01 18:27:50|15511.32|15391.32|15509.83|15389.83|15511.32|15391.32|15509.83|15389.83|10
1627842480000|2021-08-01 18:28:00|15509.51|15389.51|15510.84|15390.84|15510.84|15390.84|15509.03|15389.03|10
1627842490000|2021-08-01 18:28:10|15511.55|15391.55|15510.58|15390.58|15512.14|15392.14|15510.58|15390.58|9
1627842500000|2021-08-01 18:28:20|15510.61|15390.61|15510.37|15390.37|15511.48|15391.48|15510.02|15390.02|10
1627842510000|2021-08-01 18:28:30|15510.04|15390.04|15510.23|15390.23|15510.37|15390.37|15509.2|15389.2|9
1627842520000|2021-08-01 18:28:40|15510.17|15390.17|15504.54|15384.54|15510.31|15390.31|15504.54|15384.54|10
1627842530000|2021-08-01 18:28:50|15504.36|15384.36|15501.3|15381.3|15504.36|15384.36|15501.16|15381.16|10
1627842540000|2021-08-01 18:29:00|15501.2|15381.2|15503.31|15383.31|15503.99|15383.99|15501.2|15381.2|10
1627842550000|2021-08-01 18:29:10|15504.72|15384.72|15506.72|15386.72|15506.72|15386.72|15503.02|15383.02|10
1627842560000|2021-08-01 18:29:20|15506.83|15386.83|15507.28|15387.28|15508.59|15388.59|15506.83|15386.83|10
1627842570000|2021-08-01 18:29:30|15507.09|15387.09|15506.55|15386.55|15507.09|15387.09|15506.05|15386.05|10
1627842580000|2021-08-01 18:29:40|15506.58|15386.58|15505.8|15385.8|15506.58|15386.58|15504.74|15384.74|10
1627842590000|2021-08-01 18:29:50|15505.46|15385.46|15502.05|15382.05|15505.5|15385.5|15501.96|15381.96|10
1627842600000|2021-08-01 18:30:00|15501.98|15381.98|15502.3|15382.3|15502.58|15382.58|15501.58|15381.58|10
1627842610000|2021-08-01 18:30:10|15502.39|15382.39|15502.79|15382.79|15503.67|15383.67|15502.36|15382.36|9
1627842620000|2021-08-01 18:30:20|15501.02|15381.02|15501.14|15381.14|15501.68|15381.68|15501.02|15381.02|10
1627842630000|2021-08-01 18:30:30|15501.05|15381.05|15500.35|15380.35|15501.05|15381.05|15499.96|15379.96|10
1627842640000|2021-08-01 18:30:40|15500.45|15380.45|15499.12|15379.12|15500.45|15380.45|15498.91|15378.91|10
1627842650000|2021-08-01 18:30:50|15499.34|15379.34|15499.88|15379.88|15499.88|15379.88|15499.01|15379.01|10
1627842660000|2021-08-01 18:31:00|15500.63|15380.63|15501.28|15381.28|15501.53|15381.53|15500.63|15380.63|9
1627842670000|2021-08-01 18:31:10|15500.94|15380.94|15501.47|15381.47|15501.7|15381.7|15500.58|15380.58|10
1627842680000|2021-08-01 18:31:20|15501.56|15381.56|15500.81|15380.81|15501.57|15381.57|15500.81|15380.81|10
1627842690000|2021-08-01 18:31:30|15500.88|15380.88|15500.26|15380.26|15500.88|15380.88|15500.26|15380.26|9
1627842700000|2021-08-01 18:31:40|15500.31|15380.31|15498.35|15378.35|15500.31|15380.31|15498.35|15378.35|9
1627842710000|2021-08-01 18:31:50|15497.8|15377.8|15498.09|15378.09|15498.09|15378.09|15496.73|15376.73|10
1627842720000|2021-08-01 18:32:00|15498.16|15378.16|15495.95|15375.95|15498.16|15378.16|15495.95|15375.95|10
1627842730000|2021-08-01 18:32:10|15495.87|15375.87|15502.36|15382.36|15502.36|15382.36|15495.87|15375.87|10
1627842740000|2021-08-01 18:32:20|15503.49|15383.49|15508.59|15388.59|15508.62|15388.62|15503.49|15383.49|10
1627842750000|2021-08-01 18:32:30|15509.36|15389.36|15513.48|15393.48|15513.63|15393.63|15509.36|15389.36|10
1627842760000|2021-08-01 18:32:40|15514.09|15394.09|15515.5|15395.5|15515.71|15395.71|15514.09|15394.09|10
1627842770000|2021-08-01 18:32:50|15517.16|15397.16|15517.07|15397.07|15517.96|15397.96|15516.76|15396.76|10
1627842780000|2021-08-01 18:33:00|15516.78|15396.78|15516.61|15396.61|15516.99|15396.99|15516.61|15396.61|9
1627842790000|2021-08-01 18:33:10|15516.55|15396.55|15518.07|15398.07|15518.07|15398.07|15516.55|15396.55|9
1627842800000|2021-08-01 18:33:20|15517.01|15397.01|15518.88|15398.88|15519.11|15399.11|15516.74|15396.74|10
1627842810000|2021-08-01 18:33:30|15518.75|15398.75|15516.44|15396.44|15518.75|15398.75|15516.44|15396.44|10
1627842820000|2021-08-01 18:33:40|15516.09|15396.09|15518.85|15398.85|15518.85|15398.85|15515.84|15395.84|10
1627842830000|2021-08-01 18:33:50|15519.06|15399.06|15519.84|15399.84|15519.84|15399.84|15519.06|15399.06|10
1627842840000|2021-08-01 18:34:00|15519.87|15399.87|15519.05|15399.05|15520.29|15400.29|15519.01|15399.01|10
1627842850000|2021-08-01 18:34:10|15519.03|15399.03|15518.5|15398.5|15519.03|15399.03|15518.41|15398.41|10
1627842860000|2021-08-01 18:34:20|15518.53|15398.53|15521.09|15401.09|15521.47|15401.47|15518.53|15398.53|10
1627842870000|2021-08-01 18:34:30|15521.32|15401.32|15521.42|15401.42|15521.51|15401.51|15520.63|15400.63|8
1627842880000|2021-08-01 18:34:40|15521.37|15401.37|15529.23|15409.23|15529.23|15409.23|15521.05|15401.05|10
1627842890000|2021-08-01 18:34:50|15530.75|15410.75|15534.22|15414.22|15534.25|15414.25|15530.75|15410.75|10
1627842900000|2021-08-01 18:35:00|15534.14|15414.14|15534.46|15414.46|15534.46|15414.46|15533.88|15413.88|10
1627842910000|2021-08-01 18:35:10|15534.48|15414.48|15537.68|15417.68|15537.68|15417.68|15534.48|15414.48|10
1627842920000|2021-08-01 18:35:20|15537.95|15417.95|15539.7|15419.7|15540.08|15420.08|15537.95|15417.95|10
1627842930000|2021-08-01 18:35:30|15540.18|15420.18|15544.67|15424.67|15544.67|15424.67|15540.18|15420.18|10
1627842940000|2021-08-01 18:35:40|15545.91|15425.91|15545.59|15425.59|15546.53|15426.53|15544.52|15424.52|10
1627842950000|2021-08-01 18:35:50|15545.89|15425.89|15545.9|15425.9|15547.46|15427.46|15545.31|15425.31|10
1627842960000|2021-08-01 18:36:00|15545.71|15425.71|15542.7|15422.7|15545.91|15425.91|15542.7|15422.7|9
1627842970000|2021-08-01 18:36:10|15542.12|15422.12|15541.48|15421.48|15542.38|15422.38|15540.69|15420.69|10
1627842980000|2021-08-01 18:36:20|15541.13|15421.13|15542.94|15422.94|15543.38|15423.38|15541.04|15421.04|9
1627842990000|2021-08-01 18:36:30|15542.37|15422.37|15543.03|15423.03|15543.03|15423.03|15542.12|15422.12|8
1627843000000|2021-08-01 18:36:40|15543|15423|15538.16|15418.16|15543|15423|15538|15418|10
1627843010000|2021-08-01 18:36:50|15537.88|15417.88|15538.16|15418.16|15538.16|15418.16|15537.2|15417.2|10
1627843020000|2021-08-01 18:37:00|15538.98|15418.98|15537.41|15417.41|15539.08|15419.08|15537.41|15417.41|10
1627843030000|2021-08-01 18:37:10|15537.53|15417.53|15533.59|15413.59|15537.53|15417.53|15533.24|15413.24|10
1627843040000|2021-08-01 18:37:20|15533.35|15413.35|15531.86|15411.86|15533.35|15413.35|15531.38|15411.38|10
1627843050000|2021-08-01 18:37:30|15531.52|15411.52|15529.68|15409.68|15532.58|15412.58|15529.68|15409.68|10
1627843060000|2021-08-01 18:37:40|15529.52|15409.52|15529.3|15409.3|15529.52|15409.52|15527.07|15407.07|10
1627843070000|2021-08-01 18:37:50|15529.09|15409.09|15528.54|15408.54|15529.09|15409.09|15528.54|15408.54|9
1627843080000|2021-08-01 18:38:00|15528.56|15408.56|15529.57|15409.57|15529.57|15409.57|15527.87|15407.87|10
1627843090000|2021-08-01 18:38:10|15529.35|15409.35|15531.08|15411.08|15531.08|15411.08|15529.29|15409.29|10
1627843100000|2021-08-01 18:38:20|15531.22|15411.22|15527.17|15407.17|15531.22|15411.22|15527.17|15407.17|10
1627843110000|2021-08-01 18:38:30|15526.82|15406.82|15523.33|15403.33|15526.82|15406.82|15522.55|15402.55|10
1627843120000|2021-08-01 18:38:40|15522.89|15402.89|15523.08|15403.08|15523.08|15403.08|15522.7|15402.7|10
1627843130000|2021-08-01 18:38:50|15523.27|15403.27|15525.38|15405.38|15525.38|15405.38|15523.27|15403.27|10
1627843140000|2021-08-01 18:39:00|15525.59|15405.59|15525.98|15405.98|15525.98|15405.98|15524.73|15404.73|10
1627843150000|2021-08-01 18:39:10|15526.06|15406.06|15528.26|15408.26|15528.53|15408.53|15526.06|15406.06|9
1627843160000|2021-08-01 18:39:20|15528.39|15408.39|15529.27|15409.27|15529.46|15409.46|15528.39|15408.39|10
1627843170000|2021-08-01 18:39:30|15530.02|15410.02|15532.05|15412.05|15532.05|15412.05|15530.02|15410.02|9
1627843180000|2021-08-01 18:39:40|15532.65|15412.65|15532.33|15412.33|15532.76|15412.76|15532.06|15412.06|10
1627843190000|2021-08-01 18:39:50|15532.25|15412.25|15531.92|15411.92|15532.36|15412.36|15531.84|15411.84|9
1627843200000|2021-08-01 18:40:00|15531.65|15411.65|15531.27|15411.27|15531.88|15411.88|15531.27|15411.27|10
1627843210000|2021-08-01 18:40:10|15531.24|15411.24|15529.4|15409.4|15531.24|15411.24|15529.4|15409.4|10
1627843220000|2021-08-01 18:40:20|15529.06|15409.06|15528.67|15408.67|15529.9|15409.9|15527.52|15407.52|10
1627843230000|2021-08-01 18:40:30|15528.38|15408.38|15525.75|15405.75|15528.38|15408.38|15525.75|15405.75|10
1627843240000|2021-08-01 18:40:40|15525.78|15405.78|15521.96|15401.96|15525.92|15405.92|15521.96|15401.96|9
1627843250000|2021-08-01 18:40:50|15521.74|15401.74|15521.41|15401.41|15521.75|15401.75|15521.2|15401.2|9
1627843260000|2021-08-01 18:41:00|15521.16|15401.16|15522.83|15402.83|15522.83|15402.83|15521.16|15401.16|9
1627843270000|2021-08-01 18:41:10|15522.81|15402.81|15524.44|15404.44|15524.59|15404.59|15522.3|15402.3|10
1627843280000|2021-08-01 18:41:20|15523.63|15403.63|15521.02|15401.02|15523.63|15403.63|15521.02|15401.02|9
1627843290000|2021-08-01 18:41:30|15520.86|15400.86|15522.17|15402.17|15522.17|15402.17|15520.74|15400.74|9
1627843300000|2021-08-01 18:41:40|15522.03|15402.03|15523.25|15403.25|15523.88|15403.88|15522.03|15402.03|9
1627843310000|2021-08-01 18:41:50|15523.65|15403.65|15521.48|15401.48|15523.65|15403.65|15521.48|15401.48|10
1627843320000|2021-08-01 18:42:00|15521.34|15401.34|15521.41|15401.41|15521.93|15401.93|15521.34|15401.34|9
1627843330000|2021-08-01 18:42:10|15521.71|15401.71|15521.47|15401.47|15521.78|15401.78|15521.47|15401.47|10
1627843340000|2021-08-01 18:42:20|15521.46|15401.46|15523.62|15403.62|15523.65|15403.65|15521.46|15401.46|10
1627843350000|2021-08-01 18:42:30|15523.79|15403.79|15524.68|15404.68|15524.68|15404.68|15523.38|15403.38|10
1627843360000|2021-08-01 18:42:40|15524.87|15404.87|15524.29|15404.29|15524.9|15404.9|15524.29|15404.29|10
1627843370000|2021-08-01 18:42:50|15524.23|15404.23|15524.43|15404.43|15524.7|15404.7|15524.23|15404.23|10
1627843380000|2021-08-01 18:43:00|15524.61|15404.61|15523.9|15403.9|15525.03|15405.03|15523.9|15403.9|9
1627843390000|2021-08-01 18:43:10|15523.96|15403.96|15525.24|15405.24|15525.24|15405.24|15523.96|15403.96|9
1627843400000|2021-08-01 18:43:20|15525.14|15405.14|15528.08|15408.08|15528.08|15408.08|15525.14|15405.14|10
1627843410000|2021-08-01 18:43:30|15528.61|15408.61|15530.72|15410.72|15530.72|15410.72|15528.55|15408.55|10
1627843420000|2021-08-01 18:43:40|15531.37|15411.37|15533.49|15413.49|15533.49|15413.49|15531.37|15411.37|10
1627843430000|2021-08-01 18:43:50|15533.65|15413.65|15535.88|15415.88|15535.88|15415.88|15533.65|15413.65|9
1627843440000|2021-08-01 18:44:00|15536.37|15416.37|15535.57|15415.57|15536.49|15416.49|15535.57|15415.57|8
1627843450000|2021-08-01 18:44:10|15534.71|15414.71|15533.39|15413.39|15534.71|15414.71|15532.66|15412.66|10
1627843460000|2021-08-01 18:44:20|15533.63|15413.63|15534.69|15414.69|15534.7|15414.7|15533.63|15413.63|9
1627843470000|2021-08-01 18:44:30|15534.88|15414.88|15535.46|15415.46|15535.46|15415.46|15534.12|15414.12|10
1627843480000|2021-08-01 18:44:40|15535.63|15415.63|15539.98|15419.98|15539.98|15419.98|15535.63|15415.63|10
1627843490000|2021-08-01 18:44:50|15540.58|15420.58|15543.28|15423.28|15543.28|15423.28|15540.58|15420.58|9
1627843500000|2021-08-01 18:45:00|15543.83|15423.83|15545.22|15425.22|15545.23|15425.23|15543.65|15423.65|9
1627843510000|2021-08-01 18:45:10|15545.23|15425.23|15545.69|15425.69|15545.87|15425.87|15545.23|15425.23|10
1627843520000|2021-08-01 18:45:20|15545.88|15425.88|15546.86|15426.86|15546.86|15426.86|15545.88|15425.88|10
1627843530000|2021-08-01 18:45:30|15546.9|15426.9|15544.65|15424.65|15546.9|15426.9|15544.65|15424.65|10
1627843540000|2021-08-01 18:45:40|15544.6|15424.6|15542.1|15422.1|15544.6|15424.6|15542.1|15422.1|10
1627843550000|2021-08-01 18:45:50|15541.94|15421.94|15541|15421|15541.94|15421.94|15540.81|15420.81|10
1627843560000|2021-08-01 18:46:00|15540.64|15420.64|15542.23|15422.23|15542.37|15422.37|15540.64|15420.64|10
1627843570000|2021-08-01 18:46:10|15542.52|15422.52|15542.67|15422.67|15544.26|15424.26|15542.52|15422.52|10
1627843580000|2021-08-01 18:46:20|15542.33|15422.33|15540.02|15420.02|15542.33|15422.33|15540.02|15420.02|10
1627843590000|2021-08-01 18:46:30|15539.88|15419.88|15537.64|15417.64|15540.68|15420.68|15537.64|15417.64|10
1627843600000|2021-08-01 18:46:40|15537.27|15417.27|15531.93|15411.93|15537.27|15417.27|15531.93|15411.93|10
1627843610000|2021-08-01 18:46:50|15532.35|15412.35|15529.15|15409.15|15532.35|15412.35|15529.11|15409.11|10
1627843620000|2021-08-01 18:47:00|15528.29|15408.29|15527.4|15407.4|15528.34|15408.34|15526.36|15406.36|10
1627843630000|2021-08-01 18:47:10|15527.26|15407.26|15526.59|15406.59|15527.66|15407.66|15526.58|15406.58|9
1627843640000|2021-08-01 18:47:20|15527.07|15407.07|15528.81|15408.81|15528.81|15408.81|15527.07|15407.07|10
1627843650000|2021-08-01 18:47:30|15529.05|15409.05|15527.31|15407.31|15529.05|15409.05|15527.17|15407.17|10
1627843660000|2021-08-01 18:47:40|15527.12|15407.12|15526|15406|15527.26|15407.26|15526|15406|9
1627843670000|2021-08-01 18:47:50|15525.94|15405.94|15530.04|15410.04|15530.04|15410.04|15525.94|15405.94|10
1627843680000|2021-08-01 18:48:00|15530.45|15410.45|15531.75|15411.75|15531.75|15411.75|15529.95|15409.95|9
1627843690000|2021-08-01 18:48:10|15531.77|15411.77|15531.49|15411.49|15531.77|15411.77|15530.38|15410.38|10
1627843700000|2021-08-01 18:48:20|15531.53|15411.53|15533|15413|15533.1|15413.1|15531.39|15411.39|10
1627843710000|2021-08-01 18:48:30|15532.8|15412.8|15532.49|15412.49|15533.19|15413.19|15532.49|15412.49|10
1627843720000|2021-08-01 18:48:40|15532.07|15412.07|15531.39|15411.39|15532.07|15412.07|15531.39|15411.39|9
1627843730000|2021-08-01 18:48:50|15531.77|15411.77|15530.04|15410.04|15531.77|15411.77|15529.89|15409.89|10
1627843740000|2021-08-01 18:49:00|15530|15410|15529.85|15409.85|15531.72|15411.72|15529.85|15409.85|10
1627843750000|2021-08-01 18:49:10|15529.97|15409.97|15528.56|15408.56|15530.31|15410.31|15528.05|15408.05|10
1627843760000|2021-08-01 18:49:20|15528.69|15408.69|15528.43|15408.43|15528.98|15408.98|15528.43|15408.43|9
1627843770000|2021-08-01 18:49:30|15529.31|15409.31|15530.51|15410.51|15530.51|15410.51|15529.31|15409.31|10
1627843780000|2021-08-01 18:49:40|15530.81|15410.81|15531.37|15411.37|15531.64|15411.64|15530.81|15410.81|10
1627843790000|2021-08-01 18:49:50|15531.5|15411.5|15530.32|15410.32|15531.5|15411.5|15530.32|15410.32|10
1627843800000|2021-08-01 18:50:00|15531.41|15411.41|15531.7|15411.7|15531.7|15411.7|15530.78|15410.78|9
1627843810000|2021-08-01 18:50:10|15531.93|15411.93|15530.29|15410.29|15531.98|15411.98|15530.29|15410.29|10
1627843820000|2021-08-01 18:50:20|15530.07|15410.07|15526.47|15406.47|15530.07|15410.07|15526.47|15406.47|10
1627843830000|2021-08-01 18:50:30|15526.56|15406.56|15522.06|15402.06|15526.56|15406.56|15522.06|15402.06|10
1627843840000|2021-08-01 18:50:40|15521.91|15401.91|15521.44|15401.44|15522.02|15402.02|15521.44|15401.44|8
1627843850000|2021-08-01 18:50:50|15520.82|15400.82|15519.63|15399.63|15520.96|15400.96|15519.63|15399.63|10
1627843860000|2021-08-01 18:51:00|15519.5|15399.5|15518.54|15398.54|15519.68|15399.68|15518.54|15398.54|10
1627843870000|2021-08-01 18:51:10|15517.55|15397.55|15518.64|15398.64|15518.64|15398.64|15516.86|15396.86|10
1627843880000|2021-08-01 18:51:20|15519.19|15399.19|15519.48|15399.48|15519.65|15399.65|15519.05|15399.05|8
1627843890000|2021-08-01 18:51:30|15519.83|15399.83|15517.66|15397.66|15520.32|15400.32|15517.49|15397.49|10
1627843900000|2021-08-01 18:51:40|15518.27|15398.27|15516.14|15396.14|15518.27|15398.27|15516.14|15396.14|10
1627843910000|2021-08-01 18:51:50|15515.92|15395.92|15510.82|15390.82|15515.92|15395.92|15510.82|15390.82|10
1627843920000|2021-08-01 18:52:00|15510.8|15390.8|15504.12|15384.12|15510.8|15390.8|15504.12|15384.12|10
1627843930000|2021-08-01 18:52:10|15504.52|15384.52|15497.07|15377.07|15504.52|15384.52|15497.07|15377.07|10
1627843940000|2021-08-01 18:52:20|15497|15377|15492.02|15372.02|15497|15377|15492.02|15372.02|10
1627843950000|2021-08-01 18:52:30|15491.02|15371.02|15490.19|15370.19|15491.13|15371.13|15490.19|15370.19|10
1627843960000|2021-08-01 18:52:40|15488.92|15368.92|15484.71|15364.71|15488.92|15368.92|15484.48|15364.48|10
1627843970000|2021-08-01 18:52:50|15484.51|15364.51|15483.46|15363.46|15484.78|15364.78|15483.35|15363.35|10
1627843980000|2021-08-01 18:53:00|15483.65|15363.65|15483.27|15363.27|15484|15364|15483.27|15363.27|10
1627843990000|2021-08-01 18:53:10|15482.89|15362.89|15482.71|15362.71|15482.89|15362.89|15482.17|15362.17|10
1627844000000|2021-08-01 18:53:20|15482.39|15362.39|15483.36|15363.36|15483.36|15363.36|15482.31|15362.31|10
1627844010000|2021-08-01 18:53:30|15483.66|15363.66|15486.82|15366.82|15487.28|15367.28|15483.66|15363.66|10
1627844020000|2021-08-01 18:53:40|15486.87|15366.87|15488.86|15368.86|15488.86|15368.86|15486.87|15366.87|9
1627844030000|2021-08-01 18:53:50|15489.18|15369.18|15489.34|15369.34|15489.63|15369.63|15488.97|15368.97|9
1627844040000|2021-08-01 18:54:00|15489.97|15369.97|15489.09|15369.09|15489.97|15369.97|15489.09|15369.09|10
1627844050000|2021-08-01 18:54:10|15488.95|15368.95|15486.58|15366.58|15488.95|15368.95|15486.58|15366.58|8
1627844060000|2021-08-01 18:54:20|15486.7|15366.7|15485.41|15365.41|15486.76|15366.76|15484.79|15364.79|10
1627844070000|2021-08-01 18:54:30|15485.39|15365.39|15486.68|15366.68|15486.91|15366.91|15485.39|15365.39|9
1627844080000|2021-08-01 18:54:40|15486.89|15366.89|15490.9|15370.9|15490.9|15370.9|15486.75|15366.75|10
1627844090000|2021-08-01 18:54:50|15491.19|15371.19|15491.23|15371.23|15492|15372|15491.03|15371.03|9
1627844100000|2021-08-01 18:55:00|15491.17|15371.17|15484.66|15364.66|15491.17|15371.17|15484.66|15364.66|10
1627844110000|2021-08-01 18:55:10|15484.51|15364.51|15477.94|15357.94|15484.51|15364.51|15477.94|15357.94|10
1627844120000|2021-08-01 18:55:20|15476.82|15356.82|15474.45|15354.45|15476.82|15356.82|15474.42|15354.42|10
1627844130000|2021-08-01 18:55:30|15475.78|15355.78|15471.35|15351.35|15475.78|15355.78|15471.18|15351.18|10
1627844140000|2021-08-01 18:55:40|15472.47|15352.47|15469.49|15349.49|15472.94|15352.94|15469.49|15349.49|10
1627844150000|2021-08-01 18:55:50|15469.25|15349.25|15468.04|15348.04|15469.97|15349.97|15467.8|15347.8|10
1627844160000|2021-08-01 18:56:00|15467.78|15347.78|15468.82|15348.82|15469.03|15349.03|15467.71|15347.71|10
1627844170000|2021-08-01 18:56:10|15469.02|15349.02|15464.25|15344.25|15469.02|15349.02|15464.25|15344.25|10
1627844180000|2021-08-01 18:56:20|15464.7|15344.7|15464.11|15344.11|15464.7|15344.7|15463.61|15343.61|10
1627844190000|2021-08-01 18:56:30|15464.32|15344.32|15468.13|15348.13|15468.13|15348.13|15464.32|15344.32|10
1627844200000|2021-08-01 18:56:40|15468.46|15348.46|15469.63|15349.63|15469.81|15349.81|15468.35|15348.35|10
1627844210000|2021-08-01 18:56:50|15469.68|15349.68|15472.94|15352.94|15472.94|15352.94|15469.45|15349.45|10
1627844220000|2021-08-01 18:57:00|15473.06|15353.06|15471.51|15351.51|15473.06|15353.06|15471.37|15351.37|10
1627844230000|2021-08-01 18:57:10|15471.23|15351.23|15471.53|15351.53|15471.71|15351.71|15471.23|15351.23|9
1627844240000|2021-08-01 18:57:20|15471.04|15351.04|15474.18|15354.18|15474.32|15354.32|15471.04|15351.04|10
1627844250000|2021-08-01 18:57:30|15474.01|15354.01|15473.05|15353.05|15474.08|15354.08|15472.14|15352.14|9
1627844260000|2021-08-01 18:57:40|15473.04|15353.04|15474.37|15354.37|15474.56|15354.56|15473.04|15353.04|8
1627844270000|2021-08-01 18:57:50|15474.46|15354.46|15473.83|15353.83|15475.72|15355.72|15473.74|15353.74|10
1627844280000|2021-08-01 18:58:00|15473.84|15353.84|15477.59|15357.59|15477.59|15357.59|15473.63|15353.63|9
1627844290000|2021-08-01 18:58:10|15477.71|15357.71|15482.16|15362.16|15482.16|15362.16|15477.71|15357.71|10
1627844300000|2021-08-01 18:58:20|15481.97|15361.97|15482.13|15362.13|15483.35|15363.35|15481.89|15361.89|10
1627844310000|2021-08-01 18:58:30|15482.36|15362.36|15481|15361|15482.36|15362.36|15479.91|15359.91|10
1627844320000|2021-08-01 18:58:40|15481.56|15361.56|15482.1|15362.1|15482.19|15362.19|15481.48|15361.48|10
1627844330000|2021-08-01 18:58:50|15482.84|15362.84|15484.42|15364.42|15484.42|15364.42|15482.67|15362.67|10
1627844340000|2021-08-01 18:59:00|15484.73|15364.73|15486.28|15366.28|15486.28|15366.28|15484.71|15364.71|9
1627844350000|2021-08-01 18:59:10|15486.36|15366.36|15487.54|15367.54|15487.91|15367.91|15486.25|15366.25|9
1627844360000|2021-08-01 18:59:20|15487.56|15367.56|15487.78|15367.78|15487.78|15367.78|15486.94|15366.94|9
1627844370000|2021-08-01 18:59:30|15488.1|15368.1|15485.42|15365.42|15488.1|15368.1|15485.42|15365.42|10
1627844380000|2021-08-01 18:59:40|15485.44|15365.44|15488.59|15368.59|15488.59|15368.59|15485.44|15365.44|10
1627844390000|2021-08-01 18:59:50|15489.38|15369.38|15496.8|15376.8|15496.8|15376.8|15489.38|15369.38|10
1627844400000|2021-08-01 19:00:00|15497.7|15377.7|15501.74|15381.74|15501.74|15381.74|15497.62|15377.62|10
1627844410000|2021-08-01 19:00:10|15501.66|15381.66|15500.79|15380.79|15502.03|15382.03|15500.79|15380.79|10
1627844420000|2021-08-01 19:00:20|15500.53|15380.53|15497.59|15377.59|15500.71|15380.71|15497.59|15377.59|10
1627844430000|2021-08-01 19:00:30|15497.37|15377.37|15493.98|15373.98|15497.37|15377.37|15493.17|15373.17|10
1627844440000|2021-08-01 19:00:40|15493.74|15373.74|15490.05|15370.05|15493.95|15373.95|15490.05|15370.05|9
1627844450000|2021-08-01 19:00:50|15489.91|15369.91|15487.95|15367.95|15489.91|15369.91|15487.78|15367.78|10
1627844460000|2021-08-01 19:01:00|15487.51|15367.51|15483.83|15363.83|15487.51|15367.51|15483.83|15363.83|10
1627844470000|2021-08-01 19:01:10|15483.8|15363.8|15481.54|15361.54|15483.8|15363.8|15481.51|15361.51|10
1627844480000|2021-08-01 19:01:20|15481.4|15361.4|15477.97|15357.97|15481.4|15361.4|15477.74|15357.74|10
1627844490000|2021-08-01 19:01:30|15477.83|15357.83|15475.66|15355.66|15477.83|15357.83|15475.66|15355.66|10
1627844500000|2021-08-01 19:01:40|15473.72|15353.72|15471.65|15351.65|15473.72|15353.72|15471.49|15351.49|10
1627844510000|2021-08-01 19:01:50|15471.32|15351.32|15470.38|15350.38|15471.32|15351.32|15470.38|15350.38|10
1627844520000|2021-08-01 19:02:00|15470.24|15350.24|15471.63|15351.63|15472.25|15352.25|15469.92|15349.92|9
1627844530000|2021-08-01 19:02:10|15471.65|15351.65|15467.72|15347.72|15471.65|15351.65|15467.72|15347.72|9
1627844540000|2021-08-01 19:02:20|15467.3|15347.3|15463.32|15343.32|15467.3|15347.3|15463.32|15343.32|10
1627844550000|2021-08-01 19:02:30|15463.59|15343.59|15464.01|15344.01|15464.14|15344.14|15463.1|15343.1|10
1627844560000|2021-08-01 19:02:40|15464.49|15344.49|15466.34|15346.34|15466.5|15346.5|15464.49|15344.49|10
1627844570000|2021-08-01 19:02:50|15466.55|15346.55|15467.12|15347.12|15467.3|15347.3|15466.39|15346.39|10
1627844580000|2021-08-01 19:03:00|15467.51|15347.51|15470.76|15350.76|15470.76|15350.76|15467.51|15347.51|9
1627844590000|2021-08-01 19:03:10|15470.68|15350.68|15472.34|15352.34|15472.73|15352.73|15470.68|15350.68|10
1627844600000|2021-08-01 19:03:20|15472.36|15352.36|15473.73|15353.73|15473.73|15353.73|15471.87|15351.87|10
1627844610000|2021-08-01 19:03:30|15473.92|15353.92|15474.22|15354.22|15474.22|15354.22|15473.61|15353.61|9
1627844620000|2021-08-01 19:03:40|15474.23|15354.23|15474.02|15354.02|15475.05|15355.05|15473.92|15353.92|9
1627844630000|2021-08-01 19:03:50|15473.74|15353.74|15474.77|15354.77|15474.96|15354.96|15473.66|15353.66|10
1627844640000|2021-08-01 19:04:00|15474.78|15354.78|15474.55|15354.55|15476.53|15356.53|15474.55|15354.55|10
1627844650000|2021-08-01 19:04:10|15474.58|15354.58|15478.68|15358.68|15478.68|15358.68|15474.58|15354.58|10
1627844660000|2021-08-01 19:04:20|15478.58|15358.58|15479.89|15359.89|15479.89|15359.89|15478.58|15358.58|9
1627844670000|2021-08-01 19:04:30|15479.93|15359.93|15480.14|15360.14|15480.73|15360.73|15479.93|15359.93|10
1627844680000|2021-08-01 19:04:40|15480.19|15360.19|15479.85|15359.85|15480.59|15360.59|15479.61|15359.61|10
1627844690000|2021-08-01 19:04:50|15480.03|15360.03|15482.94|15362.94|15482.94|15362.94|15479.9|15359.9|10
1627844700000|2021-08-01 19:05:00|15483.08|15363.08|15481.42|15361.42|15483.14|15363.14|15481.42|15361.42|9
1627844710000|2021-08-01 19:05:10|15481.39|15361.39|15477.33|15357.33|15481.39|15361.39|15477.09|15357.09|10
1627844720000|2021-08-01 19:05:20|15477.18|15357.18|15474.44|15354.44|15477.18|15357.18|15474.4|15354.4|10
1627844730000|2021-08-01 19:05:30|15474.77|15354.77|15478.08|15358.08|15478.08|15358.08|15474.77|15354.77|10
1627844740000|2021-08-01 19:05:40|15478.53|15358.53|15480.2|15360.2|15480.2|15360.2|15478.49|15358.49|10
1627844750000|2021-08-01 19:05:50|15480.19|15360.19|15480.83|15360.83|15481.97|15361.97|15480.19|15360.19|10
1627844760000|2021-08-01 19:06:00|15480.85|15360.85|15481.4|15361.4|15481.4|15361.4|15480.39|15360.39|8
1627844770000|2021-08-01 19:06:10|15481.45|15361.45|15482.38|15362.38|15482.38|15362.38|15481.15|15361.15|10
1627844780000|2021-08-01 19:06:20|15482.43|15362.43|15481.37|15361.37|15482.51|15362.51|15481.29|15361.29|10
1627844790000|2021-08-01 19:06:30|15481.36|15361.36|15480.13|15360.13|15481.36|15361.36|15480.07|15360.07|9
1627844800000|2021-08-01 19:06:40|15480.42|15360.42|15480.9|15360.9|15480.98|15360.98|15480.41|15360.41|8
1627844810000|2021-08-01 19:06:50|15481.02|15361.02|15481.39|15361.39|15481.96|15361.96|15480.79|15360.79|9
1627844820000|2021-08-01 19:07:00|15481.24|15361.24|15477.82|15357.82|15481.24|15361.24|15477.82|15357.82|10
1627844830000|2021-08-01 19:07:10|15477.98|15357.98|15477.17|15357.17|15478.01|15358.01|15476.81|15356.81|10
1627844840000|2021-08-01 19:07:20|15477.07|15357.07|15475.08|15355.08|15477.07|15357.07|15475.08|15355.08|9
1627844850000|2021-08-01 19:07:30|15474.91|15354.91|15473.67|15353.67|15475.01|15355.01|15473.67|15353.67|10
1627844860000|2021-08-01 19:07:40|15473.11|15353.11|15470.68|15350.68|15473.11|15353.11|15470.68|15350.68|9
1627844870000|2021-08-01 19:07:50|15470.41|15350.41|15468.3|15348.3|15470.41|15350.41|15468.29|15348.29|10
1627844880000|2021-08-01 19:08:00|15467.83|15347.83|15468.98|15348.98|15469.24|15349.24|15467.53|15347.53|9
1627844890000|2021-08-01 19:08:10|15469.01|15349.01|15466.72|15346.72|15469.32|15349.32|15466.72|15346.72|10
1627844900000|2021-08-01 19:08:20|15466.85|15346.85|15465.84|15345.84|15466.85|15346.85|15465.84|15345.84|9
1627844910000|2021-08-01 19:08:30|15465.43|15345.43|15463.4|15343.4|15465.43|15345.43|15463.4|15343.4|10
1627844920000|2021-08-01 19:08:40|15463.67|15343.67|15459.06|15339.06|15463.67|15343.67|15459.06|15339.06|10
1627844930000|2021-08-01 19:08:50|15458.21|15338.21|15457.8|15337.8|15458.21|15338.21|15455.3|15335.3|10
1627844940000|2021-08-01 19:09:00|15456.65|15336.65|15457.78|15337.78|15458.19|15338.19|15456.65|15336.65|10
1627844950000|2021-08-01 19:09:10|15457.74|15337.74|15458.9|15338.9|15458.9|15338.9|15457.74|15337.74|10
1627844960000|2021-08-01 19:09:20|15458.79|15338.79|15461.51|15341.51|15461.59|15341.59|15458.64|15338.64|10
1627844970000|2021-08-01 19:09:30|15461.43|15341.43|15467.11|15347.11|15467.11|15347.11|15461.43|15341.43|10
1627844980000|2021-08-01 19:09:40|15467.19|15347.19|15466.93|15346.93|15467.95|15347.95|15466.55|15346.55|10
1627844990000|2021-08-01 19:09:50|15467.21|15347.21|15468.47|15348.47|15468.47|15348.47|15467.21|15347.21|10
1627845000000|2021-08-01 19:10:00|15469.07|15349.07|15470.62|15350.62|15470.71|15350.71|15469.07|15349.07|10
1627845010000|2021-08-01 19:10:10|15470.24|15350.24|15468.83|15348.83|15470.49|15350.49|15468.68|15348.68|10
1627845020000|2021-08-01 19:10:20|15468.79|15348.79|15469.53|15349.53|15469.8|15349.8|15468.34|15348.34|10
1627845030000|2021-08-01 19:10:30|15469.79|15349.79|15467.16|15347.16|15469.81|15349.81|15467.16|15347.16|8
1627845040000|2021-08-01 19:10:40|15467.02|15347.02|15465.62|15345.62|15467.12|15347.12|15465.5|15345.5|10
1627845050000|2021-08-01 19:10:50|15465.67|15345.67|15464.76|15344.76|15465.68|15345.68|15464.76|15344.76|10
1627845060000|2021-08-01 19:11:00|15464.75|15344.75|15464.57|15344.57|15464.75|15344.75|15464.39|15344.39|10
1627845070000|2021-08-01 19:11:10|15464.58|15344.58|15464.86|15344.86|15464.86|15344.86|15464.21|15344.21|9
1627845080000|2021-08-01 19:11:20|15464.95|15344.95|15464.6|15344.6|15465|15345|15464.06|15344.06|10
1627845090000|2021-08-01 19:11:30|15464.83|15344.83|15464.91|15344.91|15465.28|15345.28|15464.83|15344.83|10
1627845100000|2021-08-01 19:11:40|15466.05|15346.05|15466.29|15346.29|15466.29|15346.29|15465.91|15345.91|9
1627845110000|2021-08-01 19:11:50|15466.23|15346.23|15465.1|15345.1|15466.28|15346.28|15465.07|15345.07|6
1627845120000|2021-08-01 19:12:00|15465.09|15345.09|15466.16|15346.16|15466.16|15346.16|15465.09|15345.09|10
1627845130000|2021-08-01 19:12:10|15466.6|15346.6|15464.43|15344.43|15467.07|15347.07|15464.43|15344.43|10
1627845140000|2021-08-01 19:12:20|15463.9|15343.9|15461.95|15341.95|15463.9|15343.9|15461.95|15341.95|9
1627845150000|2021-08-01 19:12:30|15462.03|15342.03|15460.11|15340.11|15462.03|15342.03|15460.11|15340.11|10
1627845160000|2021-08-01 19:12:40|15459.67|15339.67|15453.59|15333.59|15459.67|15339.67|15453.59|15333.59|10
1627845170000|2021-08-01 19:12:50|15452.91|15332.91|15448.22|15328.22|15452.91|15332.91|15448.22|15328.22|10
1627845180000|2021-08-01 19:13:00|15446.64|15326.64|15437.94|15317.94|15448.05|15328.05|15437.94|15317.94|10
1627845190000|2021-08-01 19:13:10|15438.54|15318.54|15424.4|15304.4|15438.61|15318.61|15424.4|15304.4|10
1627845200000|2021-08-01 19:13:20|15424.23|15304.23|15399.7|15279.7|15424.23|15304.23|15399.7|15279.7|10
1627845210000|2021-08-01 19:13:30|15396.5|15276.5|15391.07|15271.07|15396.5|15276.5|15391.07|15271.07|10
1627845220000|2021-08-01 19:13:40|15390.7|15270.7|15383.1|15263.1|15390.7|15270.7|15383.1|15263.1|10
1627845230000|2021-08-01 19:13:50|15382.86|15262.86|15379.68|15259.68|15382.86|15262.86|15378.9|15258.9|10
1627845240000|2021-08-01 19:14:00|15379.17|15259.17|15388.54|15268.54|15388.54|15268.54|15379.06|15259.06|10
1627845250000|2021-08-01 19:14:10|15388.38|15268.38|15390.18|15270.18|15390.31|15270.31|15388.38|15268.38|10
1627845260000|2021-08-01 19:14:20|15390.14|15270.14|15386.61|15266.61|15390.27|15270.27|15386.61|15266.61|10
1627845270000|2021-08-01 19:14:30|15386.37|15266.37|15389.43|15269.43|15389.43|15269.43|15386.37|15266.37|10
1627845280000|2021-08-01 19:14:40|15389.36|15269.36|15390.77|15270.77|15390.89|15270.89|15389.36|15269.36|10
1627845290000|2021-08-01 19:14:50|15390.74|15270.74|15388.85|15268.85|15390.74|15270.74|15388.27|15268.27|10
1627845300000|2021-08-01 19:15:00|15388.89|15268.89|15387.75|15267.75|15389.32|15269.32|15387.75|15267.75|10
1627845310000|2021-08-01 19:15:10|15387.77|15267.77|15379.28|15259.28|15387.77|15267.77|15379.28|15259.28|10
1627845320000|2021-08-01 19:15:20|15378.33|15258.33|15376.45|15256.45|15378.33|15258.33|15375.14|15255.14|10
1627845330000|2021-08-01 19:15:30|15374.59|15254.59|15367.78|15247.78|15374.59|15254.59|15367.63|15247.63|10
1627845340000|2021-08-01 19:15:40|15367.52|15247.52|15367.13|15247.13|15367.56|15247.56|15366.13|15246.13|10
1627845350000|2021-08-01 19:15:50|15366.89|15246.89|15368.29|15248.29|15368.97|15248.97|15366.89|15246.89|10
1627845360000|2021-08-01 19:16:00|15368.27|15248.27|15368.61|15248.61|15369.29|15249.29|15368.27|15248.27|10
1627845370000|2021-08-01 19:16:10|15368.44|15248.44|15369.05|15249.05|15369.05|15249.05|15367.61|15247.61|10
1627845380000|2021-08-01 19:16:20|15368.9|15248.9|15348.84|15228.84|15368.9|15248.9|15348.84|15228.84|10
1627845390000|2021-08-01 19:16:30|15345.36|15225.36|15347.89|15227.89|15347.89|15227.89|15340.87|15220.87|10
1627845400000|2021-08-01 19:16:40|15345.97|15225.97|15345.8|15225.8|15348.52|15228.52|15345.8|15225.8|10
1627845410000|2021-08-01 19:16:50|15344.03|15224.03|15345.12|15225.12|15345.12|15225.12|15343.65|15223.65|10
1627845420000|2021-08-01 19:17:00|15345.85|15225.85|15349.2|15229.2|15349.2|15229.2|15345.85|15225.85|10
1627845430000|2021-08-01 19:17:10|15349.24|15229.24|15353.86|15233.86|15353.86|15233.86|15349.24|15229.24|10
1627845440000|2021-08-01 19:17:20|15354.65|15234.65|15360.55|15240.55|15360.55|15240.55|15354.65|15234.65|10
1627845450000|2021-08-01 19:17:30|15362.16|15242.16|15370.34|15250.34|15370.34|15250.34|15362.16|15242.16|10
1627845460000|2021-08-01 19:17:40|15370.61|15250.61|15377.15|15257.15|15377.15|15257.15|15370.61|15250.61|10
1627845470000|2021-08-01 19:17:50|15377.66|15257.66|15386.36|15266.36|15386.36|15266.36|15377.66|15257.66|10
1627845480000|2021-08-01 19:18:00|15386.09|15266.09|15390.37|15270.37|15390.37|15270.37|15385.81|15265.81|10
1627845490000|2021-08-01 19:18:10|15390.4|15270.4|15403.59|15283.59|15403.59|15283.59|15390.4|15270.4|10
1627845500000|2021-08-01 19:18:20|15404.31|15284.31|15406.42|15286.42|15406.84|15286.84|15404.31|15284.31|10
1627845510000|2021-08-01 19:18:30|15407|15287|15410.06|15290.06|15410.35|15290.35|15407|15287|10
1627845520000|2021-08-01 19:18:40|15410.04|15290.04|15415.32|15295.32|15415.33|15295.33|15409.61|15289.61|10
1627845530000|2021-08-01 19:18:50|15416.66|15296.66|15442.78|15322.78|15442.78|15322.78|15416.66|15296.66|10
1627845540000|2021-08-01 19:19:00|15442.64|15322.64|15437.71|15317.71|15442.76|15322.76|15437.71|15317.71|10
1627845550000|2021-08-01 19:19:10|15437.65|15317.65|15435.14|15315.14|15438.17|15318.17|15434.11|15314.11|10
1627845560000|2021-08-01 19:19:20|15434.26|15314.26|15437.27|15317.27|15437.27|15317.27|15434.26|15314.26|10
1627845570000|2021-08-01 19:19:30|15435.11|15315.11|15435.25|15315.25|15435.55|15315.55|15433.94|15313.94|9
1627845580000|2021-08-01 19:19:40|15435.13|15315.13|15436.47|15316.47|15436.47|15316.47|15435.11|15315.11|9
1627845590000|2021-08-01 19:19:50|15436.7|15316.7|15436.58|15316.58|15438.12|15318.12|15436.57|15316.57|10
1627845600000|2021-08-01 19:20:00|15436.33|15316.33|15431.52|15311.52|15436.64|15316.64|15431.05|15311.05|10
1627845610000|2021-08-01 19:20:10|15431.81|15311.81|15425.83|15305.83|15431.81|15311.81|15425.83|15305.83|10
1627845620000|2021-08-01 19:20:20|15425.78|15305.78|15418.84|15298.84|15425.78|15305.78|15418.84|15298.84|10
1627845630000|2021-08-01 19:20:30|15419.84|15299.84|15422.7|15302.7|15422.7|15302.7|15418.98|15298.98|10
1627845640000|2021-08-01 19:20:40|15423.2|15303.2|15429.01|15309.01|15429.01|15309.01|15423.2|15303.2|10
1627845650000|2021-08-01 19:20:50|15429.41|15309.41|15435.56|15315.56|15435.56|15315.56|15429.41|15309.41|10
1627845660000|2021-08-01 19:21:00|15436.02|15316.02|15440.45|15320.45|15440.45|15320.45|15435.89|15315.89|10
1627845670000|2021-08-01 19:21:10|15442.03|15322.03|15442.02|15322.02|15443.44|15323.44|15441.54|15321.54|10
1627845680000|2021-08-01 19:21:20|15441.69|15321.69|15441.21|15321.21|15442.56|15322.56|15441.21|15321.21|10
1627845690000|2021-08-01 19:21:30|15441.3|15321.3|15439.86|15319.86|15441.3|15321.3|15439.73|15319.73|10
1627845700000|2021-08-01 19:21:40|15440.51|15320.51|15444.97|15324.97|15444.97|15324.97|15440.51|15320.51|10
1627845710000|2021-08-01 19:21:50|15445.48|15325.48|15451.01|15331.01|15451.01|15331.01|15445.48|15325.48|10
1627845720000|2021-08-01 19:22:00|15450.93|15330.93|15450.47|15330.47|15451.19|15331.19|15449.7|15329.7|9
1627845730000|2021-08-01 19:22:10|15450.33|15330.33|15452.13|15332.13|15452.13|15332.13|15450.33|15330.33|10
1627845740000|2021-08-01 19:22:20|15451.42|15331.42|15456.45|15336.45|15456.45|15336.45|15451.42|15331.42|10
1627845750000|2021-08-01 19:22:30|15457.14|15337.14|15462.38|15342.38|15462.38|15342.38|15457.14|15337.14|10
1627845760000|2021-08-01 19:22:40|15462.72|15342.72|15466.89|15346.89|15467.56|15347.56|15462.72|15342.72|10
1627845770000|2021-08-01 19:22:50|15467|15347|15472.99|15352.99|15472.99|15352.99|15466.76|15346.76|10
1627845780000|2021-08-01 19:23:00|15473.71|15353.71|15482|15362|15482|15362|15473.71|15353.71|10
1627845790000|2021-08-01 19:23:10|15481.87|15361.87|15486.84|15366.84|15486.84|15366.84|15481.87|15361.87|10
1627845800000|2021-08-01 19:23:20|15487.22|15367.22|15494.81|15374.81|15494.81|15374.81|15487.03|15367.03|10
1627845810000|2021-08-01 19:23:30|15496.5|15376.5|15514.02|15394.02|15514.02|15394.02|15496.5|15376.5|10
1627845820000|2021-08-01 19:23:40|15515.64|15395.64|15528.96|15408.96|15528.96|15408.96|15515.64|15395.64|10
1627845830000|2021-08-01 19:23:50|15529.86|15409.86|15539.07|15419.07|15539.07|15419.07|15529.64|15409.64|10
1627845840000|2021-08-01 19:24:00|15538.66|15418.66|15537.08|15417.08|15539.76|15419.76|15537.08|15417.08|10
1627845850000|2021-08-01 19:24:10|15537.47|15417.47|15542.77|15422.77|15542.77|15422.77|15536.43|15416.43|10
1627845860000|2021-08-01 19:24:20|15542.48|15422.48|15543.48|15423.48|15545.05|15425.05|15542.48|15422.48|10
1627845870000|2021-08-01 19:24:30|15543.87|15423.87|15535.57|15415.57|15545.72|15425.72|15535.02|15415.02|10
1627845880000|2021-08-01 19:24:40|15536.53|15416.53|15536.12|15416.12|15537.12|15417.12|15535.91|15415.91|10
1627845890000|2021-08-01 19:24:50|15540.14|15420.14|15539.49|15419.49|15541|15421|15539.37|15419.37|10
1627845900000|2021-08-01 19:25:00|15539.44|15419.44|15540.37|15420.37|15540.37|15420.37|15537.98|15417.98|10
1627845910000|2021-08-01 19:25:10|15540.52|15420.52|15546.17|15426.17|15546.17|15426.17|15540.52|15420.52|10
1627845920000|2021-08-01 19:25:20|15546.6|15426.6|15542.64|15422.64|15546.6|15426.6|15542.64|15422.64|10
1627845930000|2021-08-01 19:25:30|15542.31|15422.31|15535.92|15415.92|15542.31|15422.31|15535.92|15415.92|10
1627845940000|2021-08-01 19:25:40|15534.76|15414.76|15526.34|15406.34|15535.43|15415.43|15526.34|15406.34|10
1627845950000|2021-08-01 19:25:50|15525.89|15405.89|15520.96|15400.96|15525.89|15405.89|15520.96|15400.96|10
1627845960000|2021-08-01 19:26:00|15520.91|15400.91|15519.28|15399.28|15521.17|15401.17|15518.22|15398.22|10
1627845970000|2021-08-01 19:26:10|15519.15|15399.15|15517.12|15397.12|15519.15|15399.15|15517.12|15397.12|10
1627845980000|2021-08-01 19:26:20|15517.05|15397.05|15516.34|15396.34|15517.44|15397.44|15514.84|15394.84|10
1627845990000|2021-08-01 19:26:30|15515.95|15395.95|15516.19|15396.19|15516.54|15396.54|15515.79|15395.79|9
1627846000000|2021-08-01 19:26:40|15516.32|15396.32|15520.42|15400.42|15520.42|15400.42|15516.32|15396.32|10
1627846010000|2021-08-01 19:26:50|15521.37|15401.37|15524.61|15404.61|15524.61|15404.61|15521.37|15401.37|10
1627846020000|2021-08-01 19:27:00|15524.59|15404.59|15522.5|15402.5|15524.67|15404.67|15522.5|15402.5|10
1627846030000|2021-08-01 19:27:10|15522.95|15402.95|15521.64|15401.64|15523.12|15403.12|15521.52|15401.52|10
1627846040000|2021-08-01 19:27:20|15520.57|15400.57|15524.25|15404.25|15524.25|15404.25|15520.38|15400.38|10
1627846050000|2021-08-01 19:27:30|15524.63|15404.63|15525.06|15405.06|15526.14|15406.14|15524.63|15404.63|10
1627846060000|2021-08-01 19:27:40|15524.44|15404.44|15523.78|15403.78|15524.67|15404.67|15523.13|15403.13|10
1627846070000|2021-08-01 19:27:50|15523.22|15403.22|15526.09|15406.09|15526.09|15406.09|15523.14|15403.14|10
1627846080000|2021-08-01 19:28:00|15526.15|15406.15|15526.37|15406.37|15526.37|15406.37|15525.46|15405.46|10
1627846090000|2021-08-01 19:28:10|15525.99|15405.99|15525.67|15405.67|15525.99|15405.99|15524.72|15404.72|10
1627846100000|2021-08-01 19:28:20|15526.22|15406.22|15526.28|15406.28|15526.96|15406.96|15526.14|15406.14|10
1627846110000|2021-08-01 19:28:30|15526.11|15406.11|15528.1|15408.1|15528.1|15408.1|15525.77|15405.77|9
1627846120000|2021-08-01 19:28:40|15529.02|15409.02|15532.01|15412.01|15532.01|15412.01|15529.02|15409.02|10
1627846130000|2021-08-01 19:28:50|15532.82|15412.82|15529.9|15409.9|15532.82|15412.82|15529.9|15409.9|10
1627846140000|2021-08-01 19:29:00|15530.71|15410.71|15532.99|15412.99|15532.99|15412.99|15530.69|15410.69|10
1627846150000|2021-08-01 19:29:10|15532.89|15412.89|15527.09|15407.09|15532.89|15412.89|15527.09|15407.09|10
1627846160000|2021-08-01 19:29:20|15527.19|15407.19|15526.98|15406.98|15528.65|15408.65|15526.98|15406.98|9
1627846170000|2021-08-01 19:29:30|15527.43|15407.43|15529.38|15409.38|15530.42|15410.42|15527.31|15407.31|9
1627846180000|2021-08-01 19:29:40|15529.65|15409.65|15528.8|15408.8|15530.06|15410.06|15528.46|15408.46|10
1627846190000|2021-08-01 19:29:50|15528.46|15408.46|15529.26|15409.26|15529.26|15409.26|15527.69|15407.69|10
1627846200000|2021-08-01 19:30:00|15529.46|15409.46|15531.42|15411.42|15531.42|15411.42|15528.06|15408.06|10
1627846210000|2021-08-01 19:30:10|15531.47|15411.47|15536.39|15416.39|15536.39|15416.39|15531.47|15411.47|10
1627846220000|2021-08-01 19:30:20|15538.2|15418.2|15546.26|15426.26|15546.26|15426.26|15538.2|15418.2|10
1627846230000|2021-08-01 19:30:30|15548.47|15428.47|15563.5|15443.5|15563.54|15443.54|15548.47|15428.47|10
1627846240000|2021-08-01 19:30:40|15563.35|15443.35|15571.25|15451.25|15571.25|15451.25|15563.35|15443.35|10
1627846250000|2021-08-01 19:30:50|15574.05|15454.05|15575.95|15455.95|15576.54|15456.54|15574.05|15454.05|10
1627846260000|2021-08-01 19:31:00|15576.8|15456.8|15570.1|15450.1|15576.8|15456.8|15570.1|15450.1|10
1627846270000|2021-08-01 19:31:10|15570.04|15450.04|15574.62|15454.62|15574.96|15454.96|15570.04|15450.04|10
1627846280000|2021-08-01 19:31:20|15575.11|15455.11|15577.06|15457.06|15577.06|15457.06|15574.33|15454.33|9
1627846290000|2021-08-01 19:31:30|15575.89|15455.89|15579.58|15459.58|15579.58|15459.58|15575.09|15455.09|10
1627846300000|2021-08-01 19:31:40|15579.87|15459.87|15575.88|15455.88|15580.6|15460.6|15575.5|15455.5|10
1627846310000|2021-08-01 19:31:50|15575.64|15455.64|15579.35|15459.35|15579.44|15459.44|15575.63|15455.63|10
1627846320000|2021-08-01 19:32:00|15579.76|15459.76|15586.09|15466.09|15586.09|15466.09|15579.75|15459.75|10
1627846330000|2021-08-01 19:32:10|15586.79|15466.79|15595.12|15475.12|15595.12|15475.12|15586.79|15466.79|10
1627846340000|2021-08-01 19:32:20|15595.13|15475.13|15593.06|15473.06|15595.4|15475.4|15593.06|15473.06|9
1627846350000|2021-08-01 19:32:30|15593|15473|15592.98|15472.98|15593|15473|15591.33|15471.33|9
1627846360000|2021-08-01 19:32:40|15593.53|15473.53|15593.62|15473.62|15593.85|15473.85|15592.8|15472.8|9
1627846370000|2021-08-01 19:32:50|15593.85|15473.85|15596.1|15476.1|15596.1|15476.1|15593.85|15473.85|10
1627846380000|2021-08-01 19:33:00|15596.4|15476.4|15598.64|15478.64|15598.77|15478.77|15596.4|15476.4|10
1627846390000|2021-08-01 19:33:10|15598.87|15478.87|15598.52|15478.52|15598.93|15478.93|15597.55|15477.55|10
1627846400000|2021-08-01 19:33:20|15598.14|15478.14|15600.93|15480.93|15600.93|15480.93|15597.48|15477.48|10
1627846410000|2021-08-01 19:33:30|15601.32|15481.32|15601.97|15481.97|15602.19|15482.19|15600.8|15480.8|10
1627846420000|2021-08-01 19:33:40|15601.49|15481.49|15603.11|15483.11|15603.12|15483.12|15601.46|15481.46|10
1627846430000|2021-08-01 19:33:50|15603.43|15483.43|15610.2|15490.2|15610.2|15490.2|15603.43|15483.43|10
1627846440000|2021-08-01 19:34:00|15610.31|15490.31|15613.16|15493.16|15613.16|15493.16|15610.31|15490.31|10
1627846450000|2021-08-01 19:34:10|15612.59|15492.59|15616.63|15496.63|15616.63|15496.63|15612.59|15492.59|10
1627846460000|2021-08-01 19:34:20|15622.36|15502.36|15624.67|15504.67|15624.67|15504.67|15622.36|15502.36|10
1627846470000|2021-08-01 19:34:30|15625.14|15505.14|15630.55|15510.55|15630.55|15510.55|15624.83|15504.83|10
1627846480000|2021-08-01 19:34:40|15631.14|15511.14|15636.26|15516.26|15636.27|15516.27|15630.65|15510.65|10
1627846490000|2021-08-01 19:34:50|15636.61|15516.61|15638.76|15518.76|15639.71|15519.71|15636.61|15516.61|10
1627846500000|2021-08-01 19:35:00|15636.66|15516.66|15626.34|15506.34|15636.66|15516.66|15626.34|15506.34|10
1627846510000|2021-08-01 19:35:10|15625.23|15505.23|15626.62|15506.62|15627.75|15507.75|15625.18|15505.18|10
1627846520000|2021-08-01 19:35:20|15625.77|15505.77|15624.34|15504.34|15625.96|15505.96|15624.23|15504.23|10
1627846530000|2021-08-01 19:35:30|15624.37|15504.37|15625.25|15505.25|15625.6|15505.6|15624.31|15504.31|10
1627846540000|2021-08-01 19:35:40|15624.06|15504.06|15623.98|15503.98|15624.37|15504.37|15623.15|15503.15|10
1627846550000|2021-08-01 19:35:50|15623.89|15503.89|15626.22|15506.22|15626.22|15506.22|15623.89|15503.89|10
1627846560000|2021-08-01 19:36:00|15626.58|15506.58|15631.32|15511.32|15631.32|15511.32|15626.58|15506.58|10
1627846570000|2021-08-01 19:36:10|15631.41|15511.41|15633.04|15513.04|15633.04|15513.04|15631.41|15511.41|9
1627846580000|2021-08-01 19:36:20|15633.63|15513.63|15634.2|15514.2|15634.72|15514.72|15632.54|15512.54|10
1627846590000|2021-08-01 19:36:30|15634.24|15514.24|15633.04|15513.04|15634.24|15514.24|15632.59|15512.59|10
1627846600000|2021-08-01 19:36:40|15633.2|15513.2|15634.09|15514.09|15634.09|15514.09|15632.67|15512.67|10
1627846610000|2021-08-01 19:36:50|15634.77|15514.77|15634.34|15514.34|15635.52|15515.52|15634.34|15514.34|10
1627846620000|2021-08-01 19:37:00|15634.36|15514.36|15635.28|15515.28|15635.28|15515.28|15634.36|15514.36|10
1627846630000|2021-08-01 19:37:10|15634.69|15514.69|15637.61|15517.61|15638.64|15518.64|15634.69|15514.69|10
1627846640000|2021-08-01 19:37:20|15637.78|15517.78|15636.58|15516.58|15637.9|15517.9|15636.58|15516.58|10
1627846650000|2021-08-01 19:37:30|15636.6|15516.6|15634.18|15514.18|15636.6|15516.6|15633.24|15513.24|10
1627846660000|2021-08-01 19:37:40|15633.72|15513.72|15632.39|15512.39|15633.72|15513.72|15632.39|15512.39|10
1627846670000|2021-08-01 19:37:50|15632.52|15512.52|15628.65|15508.65|15632.52|15512.52|15628.27|15508.27|10
1627846680000|2021-08-01 19:38:00|15628.39|15508.39|15621.36|15501.36|15628.48|15508.48|15621.36|15501.36|10
1627846690000|2021-08-01 19:38:10|15620.9|15500.9|15609.75|15489.75|15620.9|15500.9|15609.75|15489.75|10
1627846700000|2021-08-01 19:38:20|15608.51|15488.51|15606.64|15486.64|15608.51|15488.51|15604.35|15484.35|10
1627846710000|2021-08-01 19:38:30|15608.81|15488.81|15617.21|15497.21|15617.21|15497.21|15608.81|15488.81|10
1627846720000|2021-08-01 19:38:40|15618.55|15498.55|15622.77|15502.77|15622.77|15502.77|15618.55|15498.55|10
1627846730000|2021-08-01 19:38:50|15623.29|15503.29|15636.79|15516.79|15636.79|15516.79|15623.29|15503.29|10
1627846740000|2021-08-01 19:39:00|15637.94|15517.94|15642.34|15522.34|15642.61|15522.61|15637.82|15517.82|10
1627846750000|2021-08-01 19:39:10|15641.91|15521.91|15642.64|15522.64|15642.88|15522.88|15641.81|15521.81|10
1627846760000|2021-08-01 19:39:20|15643.93|15523.93|15647.05|15527.05|15647.05|15527.05|15643.93|15523.93|10
1627846770000|2021-08-01 19:39:30|15647.53|15527.53|15645.11|15525.11|15648.18|15528.18|15645.11|15525.11|10
1627846780000|2021-08-01 19:39:40|15643.45|15523.45|15637.58|15517.58|15644.09|15524.09|15637.58|15517.58|10
1627846790000|2021-08-01 19:39:50|15638.16|15518.16|15639.55|15519.55|15639.55|15519.55|15637.39|15517.39|10
1627846800000|2021-08-01 19:40:00|15639.54|15519.54|15639.73|15519.73|15640.84|15520.84|15639.1|15519.1|10
1627846810000|2021-08-01 19:40:10|15639.87|15519.87|15638.33|15518.33|15639.87|15519.87|15638.33|15518.33|9
1627846820000|2021-08-01 19:40:20|15638.47|15518.47|15637.48|15517.48|15638.47|15518.47|15637.01|15517.01|9
1627846830000|2021-08-01 19:40:30|15637.34|15517.34|15636.93|15516.93|15637.34|15517.34|15635.57|15515.57|10
1627846840000|2021-08-01 19:40:40|15637|15517|15638.84|15518.84|15639.24|15519.24|15636.85|15516.85|9
1627846850000|2021-08-01 19:40:50|15639.7|15519.7|15642.32|15522.32|15642.55|15522.55|15639.7|15519.7|10
1627846860000|2021-08-01 19:41:00|15642.67|15522.67|15642.79|15522.79|15642.97|15522.97|15642.37|15522.37|10
1627846870000|2021-08-01 19:41:10|15641.24|15521.24|15638.24|15518.24|15641.24|15521.24|15638.24|15518.24|9
1627846880000|2021-08-01 19:41:20|15637.89|15517.89|15633.19|15513.19|15637.89|15517.89|15633.19|15513.19|10
1627846890000|2021-08-01 19:41:30|15632.87|15512.87|15630.87|15510.87|15632.87|15512.87|15630.87|15510.87|10
1627846900000|2021-08-01 19:41:40|15629.17|15509.17|15626.52|15506.52|15629.57|15509.57|15626.52|15506.52|10
1627846910000|2021-08-01 19:41:50|15626.43|15506.43|15627.52|15507.52|15627.52|15507.52|15626.05|15506.05|10
1627846920000|2021-08-01 19:42:00|15628.41|15508.41|15631.3|15511.3|15631.3|15511.3|15628.33|15508.33|10
1627846930000|2021-08-01 19:42:10|15632.91|15512.91|15634.4|15514.4|15634.4|15514.4|15632.55|15512.55|10
1627846940000|2021-08-01 19:42:20|15635.21|15515.21|15634.35|15514.35|15635.27|15515.27|15633.46|15513.46|10
1627846950000|2021-08-01 19:42:30|15634.19|15514.19|15633.56|15513.56|15634.19|15514.19|15633.41|15513.41|10
1627846960000|2021-08-01 19:42:40|15634.02|15514.02|15634.74|15514.74|15635.86|15515.86|15634.02|15514.02|10
1627846970000|2021-08-01 19:42:50|15634.73|15514.73|15635.48|15515.48|15635.48|15515.48|15633.09|15513.09|10
1627846980000|2021-08-01 19:43:00|15636.11|15516.11|15638.41|15518.41|15639.11|15519.11|15636.11|15516.11|10
1627846990000|2021-08-01 19:43:10|15638.42|15518.42|15649.24|15529.24|15649.24|15529.24|15638.42|15518.42|10
1627847000000|2021-08-01 19:43:20|15651.47|15531.47|15656.79|15536.79|15656.79|15536.79|15651.47|15531.47|10
1627847010000|2021-08-01 19:43:30|15655.53|15535.53|15660.75|15540.75|15660.75|15540.75|15655.49|15535.49|10
1627847020000|2021-08-01 19:43:40|15661.12|15541.12|15667.15|15547.15|15667.15|15547.15|15661.12|15541.12|10
1627847030000|2021-08-01 19:43:50|15666.36|15546.36|15664.23|15544.23|15666.98|15546.98|15664.19|15544.19|10
1627847040000|2021-08-01 19:44:00|15665.35|15545.35|15666.68|15546.68|15667.48|15547.48|15664.65|15544.65|10
1627847050000|2021-08-01 19:44:10|15667.06|15547.06|15666.9|15546.9|15667.17|15547.17|15666.72|15546.72|10
1627847060000|2021-08-01 19:44:20|15666.76|15546.76|15663.67|15543.67|15666.76|15546.76|15663.67|15543.67|10
1627847070000|2021-08-01 19:44:30|15662.3|15542.3|15661.05|15541.05|15662.3|15542.3|15659.28|15539.28|10
1627847080000|2021-08-01 19:44:40|15661.41|15541.41|15665.24|15545.24|15665.24|15545.24|15661.41|15541.41|10
1627847090000|2021-08-01 19:44:50|15665.46|15545.46|15665.86|15545.86|15665.86|15545.86|15663.69|15543.69|10
1627847100000|2021-08-01 19:45:00|15666.04|15546.04|15666.44|15546.44|15667.98|15547.98|15666.04|15546.04|10
1627847110000|2021-08-01 19:45:10|15667.03|15547.03|15665.64|15545.64|15668.69|15548.69|15665.64|15545.64|10
1627847120000|2021-08-01 19:45:20|15664.85|15544.85|15654.1|15534.1|15665.76|15545.76|15654.1|15534.1|10
1627847130000|2021-08-01 19:45:30|15653.95|15533.95|15645.24|15525.24|15653.95|15533.95|15645.24|15525.24|10
1627847140000|2021-08-01 19:45:40|15644.65|15524.65|15641.85|15521.85|15644.65|15524.65|15641.85|15521.85|10
1627847150000|2021-08-01 19:45:50|15641.99|15521.99|15646.5|15526.5|15646.5|15526.5|15641.79|15521.79|10
1627847160000|2021-08-01 19:46:00|15646.77|15526.77|15651.8|15531.8|15651.8|15531.8|15646.77|15526.77|10
1627847170000|2021-08-01 19:46:10|15651.86|15531.86|15653.98|15533.98|15653.98|15533.98|15651.77|15531.77|10
1627847180000|2021-08-01 19:46:20|15654.63|15534.63|15657.45|15537.45|15657.45|15537.45|15654.56|15534.56|10
1627847190000|2021-08-01 19:46:30|15657.4|15537.4|15656.43|15536.43|15657.4|15537.4|15655.87|15535.87|10
1627847200000|2021-08-01 19:46:40|15656.86|15536.86|15659.49|15539.49|15659.49|15539.49|15656.86|15536.86|10
1627847210000|2021-08-01 19:46:50|15659.6|15539.6|15661.47|15541.47|15661.51|15541.51|15659.46|15539.46|9
1627847220000|2021-08-01 19:47:00|15661.24|15541.24|15661.65|15541.65|15661.86|15541.86|15660.89|15540.89|10
1627847230000|2021-08-01 19:47:10|15661.81|15541.81|15664.68|15544.68|15665.47|15545.47|15661.81|15541.81|10
1627847240000|2021-08-01 19:47:20|15664.4|15544.4|15666.75|15546.75|15666.75|15546.75|15664.4|15544.4|10
1627847250000|2021-08-01 19:47:30|15667.02|15547.02|15670.51|15550.51|15670.51|15550.51|15666.25|15546.25|10
1627847260000|2021-08-01 19:47:40|15670.24|15550.24|15670.27|15550.27|15670.68|15550.68|15669.37|15549.37|10
1627847270000|2021-08-01 19:47:50|15668.52|15548.52|15666.06|15546.06|15669.64|15549.64|15666.06|15546.06|9
1627847280000|2021-08-01 19:48:00|15665.9|15545.9|15667.09|15547.09|15667.09|15547.09|15665.26|15545.26|10
1627847290000|2021-08-01 19:48:10|15666.79|15546.79|15668.95|15548.95|15668.95|15548.95|15666.79|15546.79|10
1627847300000|2021-08-01 19:48:20|15668.92|15548.92|15669.32|15549.32|15669.95|15549.95|15668.92|15548.92|10
1627847310000|2021-08-01 19:48:30|15669.19|15549.19|15674.46|15554.46|15674.46|15554.46|15669.19|15549.19|10
1627847320000|2021-08-01 19:48:40|15673.35|15553.35|15682.24|15562.24|15682.24|15562.24|15673.35|15553.35|10
1627847330000|2021-08-01 19:48:50|15684.25|15564.25|15692.28|15572.28|15692.28|15572.28|15684.25|15564.25|10
1627847340000|2021-08-01 19:49:00|15692.41|15572.41|15691.85|15571.85|15692.58|15572.58|15691.57|15571.57|10
1627847350000|2021-08-01 19:49:10|15690.52|15570.52|15688.96|15568.96|15690.74|15570.74|15688.44|15568.44|10
1627847360000|2021-08-01 19:49:20|15689.12|15569.12|15694.37|15566.37|15694.37|15569.51|15688.68|15564.99|11
1627847370000|2021-08-01 19:49:30|15695.68|15567.68|15699.87|15571.87|15699.87|15571.87|15695.68|15567.68|10
1627847380000|2021-08-01 19:49:40|15700.12|15572.12|15694.72|15566.72|15700.12|15572.12|15694.72|15566.72|10
1627847390000|2021-08-01 19:49:50|15695.11|15567.11|15692.41|15564.41|15695.11|15567.11|15692.3|15564.3|10
1627847400000|2021-08-01 19:50:00|15692.17|15564.17|15691.59|15563.59|15692.38|15564.38|15691.21|15563.21|10
1627847410000|2021-08-01 19:50:10|15691.44|15563.44|15687.8|15559.8|15691.44|15563.44|15687.8|15559.8|10
1627847420000|2021-08-01 19:50:20|15687.54|15559.54|15686.37|15558.37|15687.54|15559.54|15685.17|15557.17|9
1627847430000|2021-08-01 19:50:30|15686.58|15558.58|15676.99|15548.99|15686.63|15558.63|15676.99|15548.99|10
1627847440000|2021-08-01 19:50:40|15676.82|15548.82|15675.56|15547.56|15676.82|15548.82|15675.56|15547.56|10
1627847450000|2021-08-01 19:50:50|15675.54|15547.54|15680.51|15552.51|15680.51|15552.51|15675.54|15547.54|10
1627847460000|2021-08-01 19:51:00|15680.43|15552.43|15682.2|15554.2|15682.2|15554.2|15679.23|15551.23|10
1627847470000|2021-08-01 19:51:10|15680.53|15552.53|15677.36|15549.36|15682.14|15554.14|15677.36|15549.36|9
1627847480000|2021-08-01 19:51:20|15677.08|15549.08|15673.66|15545.66|15677.08|15549.08|15673.66|15545.66|10
1627847490000|2021-08-01 19:51:30|15673.93|15545.93|15676.11|15548.11|15676.11|15548.11|15673.88|15545.88|10
1627847500000|2021-08-01 19:51:40|15676.07|15548.07|15676.88|15548.88|15676.88|15548.88|15675.23|15547.23|10
1627847510000|2021-08-01 19:51:50|15677.88|15549.88|15678.09|15550.09|15679.66|15551.66|15677.88|15549.88|9
1627847520000|2021-08-01 19:52:00|15677.89|15549.89|15678.3|15550.3|15678.31|15550.31|15676.65|15548.65|10
1627847530000|2021-08-01 19:52:10|15679.01|15551.01|15680.89|15552.89|15680.89|15552.89|15679.01|15551.01|10
1627847540000|2021-08-01 19:52:20|15681.33|15553.33|15680.54|15552.54|15681.67|15553.67|15680.54|15552.54|8
1627847550000|2021-08-01 19:52:30|15680.14|15552.14|15683.51|15555.51|15683.51|15555.51|15680.11|15552.11|8
1627847560000|2021-08-01 19:52:40|15685.55|15557.55|15696.01|15568.01|15696.01|15568.01|15685.55|15557.55|10
1627847570000|2021-08-01 19:52:50|15697.29|15569.29|15702.26|15574.26|15703.11|15575.11|15697.29|15569.29|10
1627847580000|2021-08-01 19:53:00|15701.67|15573.67|15703.83|15575.83|15703.83|15575.83|15700.69|15572.69|10
1627847590000|2021-08-01 19:53:10|15704.73|15576.73|15712.07|15584.07|15712.07|15584.07|15704.71|15576.71|10
1627847600000|2021-08-01 19:53:20|15711.62|15583.62|15709.96|15581.96|15711.62|15583.62|15707.88|15579.88|10
1627847610000|2021-08-01 19:53:30|15709.75|15581.75|15709.35|15581.35|15709.9|15581.9|15708.09|15580.09|10
1627847620000|2021-08-01 19:53:40|15709.34|15581.34|15706.95|15578.95|15709.34|15581.34|15705.85|15577.85|10
1627847630000|2021-08-01 19:53:50|15706.8|15578.8|15704.82|15576.82|15707.46|15579.46|15704.82|15576.82|10
1627847640000|2021-08-01 19:54:00|15705.68|15577.68|15710.93|15582.93|15710.93|15582.93|15705.68|15577.68|10
1627847650000|2021-08-01 19:54:10|15710.62|15582.62|15714.27|15586.27|15714.72|15586.72|15710.62|15582.62|10
1627847660000|2021-08-01 19:54:20|15714.15|15586.15|15715|15587|15715.12|15587.12|15713.33|15585.33|10
1627847670000|2021-08-01 19:54:30|15715.92|15587.92|15716.22|15588.22|15716.22|15588.22|15714.86|15586.86|10
1627847680000|2021-08-01 19:54:40|15716.9|15588.9|15717.92|15589.92|15718.14|15590.14|15716.9|15588.9|10
1627847690000|2021-08-01 19:54:50|15717.43|15589.43|15716.15|15588.15|15717.43|15589.43|15716.15|15588.15|10
1627847700000|2021-08-01 19:55:00|15716.57|15588.57|15715.14|15587.14|15716.57|15588.57|15713.62|15585.62|10
1627847710000|2021-08-01 19:55:10|15715.07|15587.07|15713.74|15585.74|15715.24|15587.24|15713.74|15585.74|10
1627847720000|2021-08-01 19:55:20|15712.09|15584.09|15708.17|15580.17|15712.09|15584.09|15708.17|15580.17|10
1627847730000|2021-08-01 19:55:30|15708.68|15580.68|15706.22|15578.22|15708.81|15580.81|15706.22|15578.22|10
1627847740000|2021-08-01 19:55:40|15706.02|15578.02|15701.63|15573.63|15706.02|15578.02|15701.63|15573.63|10
1627847750000|2021-08-01 19:55:50|15701.25|15573.25|15693.38|15565.38|15701.25|15573.25|15693.38|15565.38|10
1627847760000|2021-08-01 19:56:00|15690.98|15562.98|15687.68|15559.68|15690.98|15562.98|15686.2|15558.2|10
1627847770000|2021-08-01 19:56:10|15686.99|15558.99|15677.45|15549.45|15686.99|15558.99|15677.45|15549.45|10
1627847780000|2021-08-01 19:56:20|15674.63|15546.63|15670.17|15542.17|15674.63|15546.63|15670.05|15542.05|10
1627847790000|2021-08-01 19:56:30|15670.19|15542.19|15662.26|15534.26|15670.19|15542.19|15662.26|15534.26|10
1627847800000|2021-08-01 19:56:40|15660.71|15532.71|15657.06|15529.06|15660.71|15532.71|15657.06|15529.06|10
1627847810000|2021-08-01 19:56:50|15656.61|15528.61|15656.98|15528.98|15657.21|15529.21|15655.66|15527.66|10
1627847820000|2021-08-01 19:57:00|15657.57|15529.57|15657.09|15529.09|15659.06|15531.06|15656.79|15528.79|10
1627847830000|2021-08-01 19:57:10|15657.54|15529.54|15659.62|15531.62|15660.09|15532.09|15656.39|15528.39|10
1627847840000|2021-08-01 19:57:20|15660.34|15532.34|15662.59|15534.59|15662.59|15534.59|15659.72|15531.72|10
1627847850000|2021-08-01 19:57:30|15663.34|15535.34|15666.94|15538.94|15666.94|15538.94|15663.34|15535.34|10
1627847860000|2021-08-01 19:57:40|15666.9|15538.9|15667.55|15539.55|15668.04|15540.04|15666.9|15538.9|10
1627847870000|2021-08-01 19:57:50|15667.91|15539.91|15668.13|15540.13|15668.13|15540.13|15666.39|15538.39|10
1627847880000|2021-08-01 19:58:00|15668.09|15540.09|15666.65|15538.65|15668.09|15540.09|15666.16|15538.16|10
1627847890000|2021-08-01 19:58:10|15666.82|15538.82|15666.11|15538.11|15666.82|15538.82|15664.78|15536.78|10
1627847900000|2021-08-01 19:58:20|15664.35|15536.35|15662.21|15534.21|15664.35|15536.35|15662.21|15534.21|10
1627847910000|2021-08-01 19:58:30|15662.28|15534.28|15661.96|15533.96|15662.3|15534.3|15661.26|15533.26|10
1627847920000|2021-08-01 19:58:40|15661.59|15533.59|15661.98|15533.98|15662.07|15534.07|15661.59|15533.59|10
1627847930000|2021-08-01 19:58:50|15661.72|15533.72|15662.42|15534.42|15662.42|15534.42|15660.39|15532.39|10
1627847940000|2021-08-01 19:59:00|15663.62|15535.62|15665.18|15537.18|15665.61|15537.61|15663.62|15535.62|10
1627847950000|2021-08-01 19:59:10|15665.53|15537.53|15665.15|15537.15|15666.63|15538.63|15665.15|15537.15|10
1627847960000|2021-08-01 19:59:20|15665.2|15537.2|15662.34|15534.34|15665.2|15537.2|15662.34|15534.34|10
1627847970000|2021-08-01 19:59:30|15661.95|15533.95|15661.83|15533.83|15661.95|15533.95|15661.57|15533.57|9
1627847980000|2021-08-01 19:59:40|15661.88|15533.88|15662.8|15534.8|15662.8|15534.8|15661.85|15533.85|10
1627847990000|2021-08-01 19:59:50|15662.96|15534.96|15665.17|15537.17|15665.17|15537.17|15662.83|15534.83|10
1627848000000|2021-08-01 20:00:00|15664.7|15536.7|15670.78|15542.78|15670.78|15542.78|15664.7|15536.7|10
1627848010000|2021-08-01 20:00:10|15672.69|15544.69|15674.92|15546.92|15675.53|15547.53|15672.69|15544.69|10
1627848020000|2021-08-01 20:00:20|15675.43|15547.43|15682.47|15554.47|15682.47|15554.47|15675.43|15547.43|10
1627848030000|2021-08-01 20:00:30|15682.34|15554.34|15684.24|15556.24|15684.43|15556.43|15682.34|15554.34|10
1627848040000|2021-08-01 20:00:40|15684.51|15556.51|15688.66|15560.66|15688.66|15560.66|15684.51|15556.51|10
1627848050000|2021-08-01 20:00:50|15688.8|15560.8|15698.96|15570.96|15698.96|15570.96|15688.8|15560.8|10
1627848060000|2021-08-01 20:01:00|15698.47|15570.47|15697.01|15569.01|15698.76|15570.76|15697.01|15569.01|10
1627848070000|2021-08-01 20:01:10|15694.8|15566.8|15688.64|15560.64|15694.95|15566.95|15688.64|15560.64|10
1627848080000|2021-08-01 20:01:20|15687.63|15559.63|15685.51|15557.51|15687.63|15559.63|15684.76|15556.76|10
1627848090000|2021-08-01 20:01:30|15682.58|15554.58|15682.34|15554.34|15683.19|15555.19|15681.78|15553.78|10
1627848100000|2021-08-01 20:01:40|15682.5|15554.5|15684.18|15556.18|15684.47|15556.47|15682.5|15554.5|10
1627848110000|2021-08-01 20:01:50|15684.66|15556.66|15686.18|15558.18|15686.18|15558.18|15683.95|15555.95|10
1627848120000|2021-08-01 20:02:00|15687.18|15559.18|15692.45|15564.45|15692.45|15564.45|15687.18|15559.18|10
1627848130000|2021-08-01 20:02:10|15692.14|15564.14|15694.85|15566.85|15694.85|15566.85|15692.14|15564.14|10
1627848140000|2021-08-01 20:02:20|15695.05|15567.05|15697.09|15569.09|15697.11|15569.11|15695.05|15567.05|10
1627848150000|2021-08-01 20:02:30|15696.23|15568.23|15689.83|15561.83|15696.23|15568.23|15689.83|15561.83|10
1627848160000|2021-08-01 20:02:40|15689.13|15561.13|15683.16|15555.16|15689.13|15561.13|15683.16|15555.16|10
1627848170000|2021-08-01 20:02:50|15682.59|15554.59|15678.36|15550.36|15682.59|15554.59|15678.36|15550.36|10
1627848180000|2021-08-01 20:03:00|15678.67|15550.67|15676.32|15548.32|15678.67|15550.67|15675.53|15547.53|10
1627848190000|2021-08-01 20:03:10|15675.92|15547.92|15681.05|15553.05|15681.05|15553.05|15675.35|15547.35|10
1627848200000|2021-08-01 20:03:20|15682.66|15554.66|15688.05|15560.05|15688.05|15560.05|15682.66|15554.66|10
1627848210000|2021-08-01 20:03:30|15689.53|15561.53|15693.82|15565.82|15693.82|15565.82|15689.53|15561.53|10
1627848220000|2021-08-01 20:03:40|15694.72|15566.72|15693.74|15565.74|15695.34|15567.34|15693.74|15565.74|10
1627848230000|2021-08-01 20:03:50|15693.91|15565.91|15690.86|15562.86|15693.91|15565.91|15690.82|15562.82|10
1627848240000|2021-08-01 20:04:00|15691.3|15563.3|15696.36|15568.36|15696.36|15568.36|15691.3|15563.3|10
1627848250000|2021-08-01 20:04:10|15696.46|15568.46|15700.4|15572.4|15700.4|15572.4|15695.81|15567.81|10
1627848260000|2021-08-01 20:04:20|15700.72|15572.72|15701.83|15573.83|15701.83|15573.83|15700.72|15572.72|10
1627848270000|2021-08-01 20:04:30|15703.2|15575.2|15705.72|15577.72|15705.72|15577.72|15703.2|15575.2|10
1627848280000|2021-08-01 20:04:40|15705.97|15577.97|15708.5|15580.5|15708.5|15580.5|15705.96|15577.96|10
1627848290000|2021-08-01 20:04:50|15709.87|15581.87|15711.68|15583.68|15711.68|15583.68|15708.77|15580.77|10
1627848300000|2021-08-01 20:05:00|15712.86|15584.86|15716.91|15588.91|15716.91|15588.91|15712.86|15584.86|10
1627848310000|2021-08-01 20:05:10|15716.72|15588.72|15716.25|15588.25|15717.07|15589.07|15715.32|15587.32|10
1627848320000|2021-08-01 20:05:20|15715.32|15587.32|15715.01|15587.01|15715.91|15587.91|15715.01|15587.01|10
1627848330000|2021-08-01 20:05:30|15714.47|15586.47|15712.21|15584.21|15714.47|15586.47|15712.21|15584.21|10
1627848340000|2021-08-01 20:05:40|15712.74|15584.74|15714.15|15586.15|15714.8|15586.8|15712.74|15584.74|10
1627848350000|2021-08-01 20:05:50|15713.68|15585.68|15713.79|15585.79|15714.04|15586.04|15712.39|15584.39|10
1627848360000|2021-08-01 20:06:00|15713.8|15585.8|15714.19|15586.19|15714.19|15586.19|15712.74|15584.74|10
1627848370000|2021-08-01 20:06:10|15713.94|15585.94|15715.03|15587.03|15715.46|15587.46|15713.92|15585.92|9
1627848380000|2021-08-01 20:06:20|15715.26|15587.26|15718.18|15590.18|15718.18|15590.18|15715.26|15587.26|10
1627848390000|2021-08-01 20:06:30|15718.38|15590.38|15718.41|15590.41|15718.92|15590.92|15717.47|15589.47|9
1627848400000|2021-08-01 20:06:40|15718.28|15590.28|15715.24|15587.24|15718.28|15590.28|15715.24|15587.24|10
1627848410000|2021-08-01 20:06:50|15713.94|15585.94|15716.62|15588.62|15716.62|15588.62|15713.94|15585.94|10
1627848420000|2021-08-01 20:07:00|15717.7|15589.7|15723.93|15595.93|15723.93|15595.93|15717.7|15589.7|9
1627848430000|2021-08-01 20:07:10|15724.43|15596.43|15714.69|15586.69|15724.43|15596.43|15714.55|15586.55|10
1627848440000|2021-08-01 20:07:20|15714.33|15586.33|15710.08|15582.08|15714.33|15586.33|15710.04|15582.04|10
1627848450000|2021-08-01 20:07:30|15709.92|15581.92|15715.06|15587.06|15715.06|15587.06|15709.92|15581.92|10
1627848460000|2021-08-01 20:07:40|15716.13|15588.13|15723.4|15595.4|15723.4|15595.4|15716.13|15588.13|10
1627848470000|2021-08-01 20:07:50|15724.25|15596.25|15734.44|15606.44|15734.44|15606.44|15724.25|15596.25|10
1627848480000|2021-08-01 20:08:00|15735.35|15607.35|15744.69|15616.69|15744.69|15616.69|15735.35|15607.35|10
1627848490000|2021-08-01 20:08:10|15746.96|15618.96|15754.21|15626.21|15754.21|15626.21|15746.96|15618.96|10
1627848500000|2021-08-01 20:08:20|15755.44|15627.44|15759.59|15631.59|15759.59|15631.59|15754.68|15626.68|10
1627848510000|2021-08-01 20:08:30|15760.92|15632.92|15766.68|15638.68|15766.68|15638.68|15760.92|15632.92|10
1627848520000|2021-08-01 20:08:40|15767.77|15639.77|15769.95|15641.95|15771.24|15643.24|15767.77|15639.77|10
1627848530000|2021-08-01 20:08:50|15769.56|15641.56|15764.16|15636.16|15769.56|15641.56|15763.82|15635.82|10
1627848540000|2021-08-01 20:09:00|15763.75|15635.75|15760.73|15632.73|15763.75|15635.75|15759.65|15631.65|10
1627848550000|2021-08-01 20:09:10|15761.18|15633.18|15762.24|15634.24|15763.82|15635.82|15760.38|15632.38|10
1627848560000|2021-08-01 20:09:20|15762.23|15634.23|15762.52|15634.52|15763.28|15635.28|15761.59|15633.59|10
1627848570000|2021-08-01 20:09:30|15762.74|15634.74|15763.98|15635.98|15765.49|15637.49|15762.74|15634.74|10
1627848580000|2021-08-01 20:09:40|15764.47|15636.47|15762.1|15634.1|15764.47|15636.47|15762.1|15634.1|10
1627848590000|2021-08-01 20:09:50|15761.44|15633.44|15764.77|15636.77|15764.77|15636.77|15760.98|15632.98|10
1627848600000|2021-08-01 20:10:00|15764.78|15636.78|15763.77|15635.77|15764.81|15636.81|15763.67|15635.67|10
1627848610000|2021-08-01 20:10:10|15765.11|15637.11|15761.74|15633.74|15765.11|15637.11|15761.74|15633.74|10
1627848620000|2021-08-01 20:10:20|15761.94|15633.94|15766.72|15638.72|15766.72|15638.72|15761.94|15633.94|10
1627848630000|2021-08-01 20:10:30|15766.98|15638.98|15769.58|15641.58|15769.61|15641.61|15765.99|15637.99|10
1627848640000|2021-08-01 20:10:40|15770.18|15642.18|15775.68|15647.68|15775.68|15647.68|15770.18|15642.18|9
1627848650000|2021-08-01 20:10:50|15776.14|15648.14|15777.75|15649.75|15777.8|15649.8|15776.07|15648.07|10
1627848660000|2021-08-01 20:11:00|15777.97|15649.97|15778.64|15650.64|15778.76|15650.76|15777.97|15649.97|10
1627848670000|2021-08-01 20:11:10|15778.16|15650.16|15776.71|15648.71|15778.16|15650.16|15775.78|15647.78|10
1627848680000|2021-08-01 20:11:20|15776.25|15648.25|15777.11|15649.11|15777.11|15649.11|15775.16|15647.16|10
1627848690000|2021-08-01 20:11:30|15776.83|15648.83|15778.61|15650.61|15778.61|15650.61|15776.13|15648.13|10
1627848700000|2021-08-01 20:11:40|15780.01|15652.01|15778.03|15650.03|15781.55|15653.55|15778.03|15650.03|10
1627848710000|2021-08-01 20:11:50|15777.73|15649.73|15775.24|15647.24|15777.73|15649.73|15774.53|15646.53|10
1627848720000|2021-08-01 20:12:00|15776.42|15648.42|15778.16|15650.16|15778.39|15650.39|15776.42|15648.42|10
1627848730000|2021-08-01 20:12:10|15778.47|15650.47|15776.5|15648.5|15778.47|15650.47|15776.44|15648.44|10
1627848740000|2021-08-01 20:12:20|15776.83|15648.83|15774.27|15646.27|15776.83|15648.83|15774.27|15646.27|10
1627848750000|2021-08-01 20:12:30|15776.58|15648.58|15777.97|15649.97|15777.97|15649.97|15775.63|15647.63|10
1627848760000|2021-08-01 20:12:40|15778.42|15650.42|15779.58|15651.58|15780.94|15652.94|15778.42|15650.42|10
1627848770000|2021-08-01 20:12:50|15779.86|15651.86|15782.08|15654.08|15782.08|15654.08|15779.41|15651.41|10
1627848780000|2021-08-01 20:13:00|15781.85|15653.85|15784.41|15656.41|15784.41|15656.41|15781.69|15653.69|9
1627848790000|2021-08-01 20:13:10|15785.02|15657.02|15792.06|15664.06|15792.06|15664.06|15785.02|15657.02|9
1627848800000|2021-08-01 20:13:20|15792.27|15664.27|15790.36|15662.36|15792.27|15664.27|15789.19|15661.19|10
1627848810000|2021-08-01 20:13:30|15789.32|15661.32|15794.23|15666.23|15794.23|15666.23|15789.32|15661.32|10
1627848820000|2021-08-01 20:13:40|15794.78|15666.78|15796.92|15668.92|15797.42|15669.42|15794.78|15666.78|10
1627848830000|2021-08-01 20:13:50|15797|15669|15801.35|15673.35|15801.79|15673.79|15797|15669|10
1627848840000|2021-08-01 20:14:00|15801.27|15673.27|15801.64|15673.64|15801.64|15673.64|15799.92|15671.92|10
1627848850000|2021-08-01 20:14:10|15801.82|15673.82|15799.99|15671.99|15801.82|15673.82|15799.04|15671.04|10
1627848860000|2021-08-01 20:14:20|15799.52|15671.52|15801.89|15673.89|15801.89|15673.89|15798.75|15670.75|10
1627848870000|2021-08-01 20:14:30|15802.01|15674.01|15806.5|15678.5|15807.34|15679.34|15802.01|15674.01|10
1627848880000|2021-08-01 20:14:40|15806.8|15678.8|15809.56|15681.56|15809.56|15681.56|15806.8|15678.8|10
1627848890000|2021-08-01 20:14:50|15810.03|15682.03|15810.26|15682.26|15810.42|15682.42|15809.4|15681.4|10
1627848900000|2021-08-01 20:15:00|15810.01|15682.01|15809.01|15681.01|15810.01|15682.01|15808.31|15680.31|10
1627848910000|2021-08-01 20:15:10|15808.65|15680.65|15806.6|15678.6|15809.03|15681.03|15806.6|15678.6|10
1627848920000|2021-08-01 20:15:20|15806.06|15678.06|15805.25|15677.25|15806.06|15678.06|15804.4|15676.4|9
1627848930000|2021-08-01 20:15:30|15804.96|15676.96|15804.31|15676.31|15805.44|15677.44|15804.17|15676.17|10
1627848940000|2021-08-01 20:15:40|15804.26|15676.26|15798.05|15670.05|15804.26|15676.26|15798.05|15670.05|10
1627848950000|2021-08-01 20:15:50|15797.66|15669.66|15791.05|15663.05|15797.66|15669.66|15790.76|15662.76|10
1627848960000|2021-08-01 20:16:00|15792.38|15664.38|15794.72|15666.72|15794.72|15666.72|15791.42|15663.42|10
1627848970000|2021-08-01 20:16:10|15795.38|15667.38|15794|15666|15795.38|15667.38|15793.27|15665.27|10
1627848980000|2021-08-01 20:16:20|15793.39|15665.39|15794.23|15666.23|15794.66|15666.66|15793.35|15665.35|10
1627848990000|2021-08-01 20:16:30|15794.92|15666.92|15793.42|15665.42|15795.52|15667.52|15792.8|15664.8|10
1627849000000|2021-08-01 20:16:40|15793.03|15665.03|15790.48|15662.48|15793.03|15665.03|15790.48|15662.48|10
1627849010000|2021-08-01 20:16:50|15791.05|15663.05|15786.78|15658.78|15791.05|15663.05|15786.78|15658.78|10
1627849020000|2021-08-01 20:17:00|15787.76|15659.76|15781.9|15653.9|15787.76|15659.76|15781.21|15653.21|10
1627849030000|2021-08-01 20:17:10|15782|15654|15782.41|15654.41|15783.41|15655.41|15781.63|15653.63|10
1627849040000|2021-08-01 20:17:20|15782.82|15654.82|15788.16|15660.16|15788.16|15660.16|15782.82|15654.82|10
1627849050000|2021-08-01 20:17:30|15788.27|15660.27|15788.9|15660.9|15788.94|15660.94|15788.02|15660.02|10
1627849060000|2021-08-01 20:17:40|15789.21|15661.21|15791.57|15663.57|15791.57|15663.57|15789.21|15661.21|10
1627849070000|2021-08-01 20:17:50|15791.39|15663.39|15792.07|15664.07|15792.19|15664.19|15790.81|15662.81|10
1627849080000|2021-08-01 20:18:00|15792.01|15664.01|15795.83|15667.83|15796.05|15668.05|15792.01|15664.01|10
1627849090000|2021-08-01 20:18:10|15795.78|15667.78|15796.98|15668.98|15798.6|15670.6|15795.78|15667.78|10
1627849100000|2021-08-01 20:18:20|15796.39|15668.39|15797.89|15669.89|15797.89|15669.89|15796.39|15668.39|10
1627849110000|2021-08-01 20:18:30|15798.92|15670.92|15799.5|15671.5|15799.67|15671.67|15798.92|15670.92|10
1627849120000|2021-08-01 20:18:40|15799.11|15671.11|15798.35|15670.35|15799.11|15671.11|15798.35|15670.35|9
1627849130000|2021-08-01 20:18:50|15798.28|15670.28|15800.88|15672.88|15800.88|15672.88|15798.11|15670.11|10
1627849140000|2021-08-01 20:19:00|15801.85|15673.85|15811.75|15683.75|15811.75|15683.75|15801.85|15673.85|10
1627849150000|2021-08-01 20:19:10|15813.4|15685.4|15817.92|15689.92|15817.97|15689.97|15813.37|15685.37|10
1627849160000|2021-08-01 20:19:20|15820.02|15692.02|15827.36|15699.36|15827.36|15699.36|15819.74|15691.74|10
1627849170000|2021-08-01 20:19:30|15828.53|15700.53|15832.82|15704.82|15832.82|15704.82|15828.53|15700.53|10
1627849180000|2021-08-01 20:19:40|15832.61|15704.61|15834.91|15706.91|15835.54|15707.54|15832.61|15704.61|10
1627849190000|2021-08-01 20:19:50|15834.96|15706.96|15834.72|15706.72|15835.48|15707.48|15834.26|15706.26|10
1627849200000|2021-08-01 20:20:00|15834.46|15706.46|15834.99|15706.99|15835.66|15707.66|15834|15706|10
1627849210000|2021-08-01 20:20:10|15834.98|15706.98|15833.31|15705.31|15835.8|15707.8|15833.31|15705.31|9
1627849220000|2021-08-01 20:20:20|15832.08|15704.08|15829.65|15701.65|15832.08|15704.08|15829.1|15701.1|10
1627849230000|2021-08-01 20:20:30|15829.52|15701.52|15824.95|15696.95|15829.52|15701.52|15824.95|15696.95|10
1627849240000|2021-08-01 20:20:40|15825.25|15697.25|15825.25|15697.25|15826.83|15698.83|15824.56|15696.56|9
1627849250000|2021-08-01 20:20:50|15825.21|15697.21|15820.22|15692.22|15825.21|15697.21|15820.22|15692.22|10
1627849260000|2021-08-01 20:21:00|15819.4|15691.4|15795.14|15667.14|15819.4|15691.4|15795.14|15667.14|10
1627849270000|2021-08-01 20:21:10|15795.49|15667.49|15791.22|15663.22|15795.66|15667.66|15789.4|15661.4|10
1627849280000|2021-08-01 20:21:20|15791.56|15663.56|15797.29|15669.29|15797.29|15669.29|15791.56|15663.56|10
1627849290000|2021-08-01 20:21:30|15800.01|15672.01|15803.38|15675.38|15804.23|15676.23|15800.01|15672.01|10
1627849300000|2021-08-01 20:21:40|15804.02|15676.02|15807.95|15679.95|15807.95|15679.95|15803.73|15675.73|10
1627849310000|2021-08-01 20:21:50|15807.81|15679.81|15804.38|15676.38|15807.81|15679.81|15804.38|15676.38|10
1627849320000|2021-08-01 20:22:00|15804.39|15676.39|15804.86|15676.86|15804.86|15676.86|15803.11|15675.11|10
1627849330000|2021-08-01 20:22:10|15805.88|15677.88|15806.16|15678.16|15806.78|15678.78|15805.57|15677.57|10
1627849340000|2021-08-01 20:22:20|15806.32|15678.32|15807.33|15679.33|15807.42|15679.42|15806.32|15678.32|10
1627849350000|2021-08-01 20:22:30|15806.96|15678.96|15804.58|15676.58|15807.91|15679.91|15804.49|15676.49|10
1627849360000|2021-08-01 20:22:40|15804.46|15676.46|15806.88|15678.88|15806.88|15678.88|15804.46|15676.46|10
1627849370000|2021-08-01 20:22:50|15806.95|15678.95|15805.38|15677.38|15808.23|15680.23|15805.38|15677.38|10
1627849380000|2021-08-01 20:23:00|15805.49|15677.49|15804.35|15676.35|15805.78|15677.78|15803.97|15675.97|8
1627849390000|2021-08-01 20:23:10|15803.72|15675.72|15803.52|15675.52|15804.01|15676.01|15803.52|15675.52|10
1627849400000|2021-08-01 20:23:20|15803.27|15675.27|15802.29|15674.29|15805.92|15677.92|15801.9|15673.9|10
1627849410000|2021-08-01 20:23:30|15800.41|15672.41|15795.32|15667.32|15800.41|15672.41|15795.29|15667.29|10
1627849420000|2021-08-01 20:23:40|15795.17|15667.17|15800.41|15672.41|15800.57|15672.57|15795|15667|10
1627849430000|2021-08-01 20:23:50|15800.09|15672.09|15797.41|15669.41|15800.09|15672.09|15797.41|15669.41|10
1627849440000|2021-08-01 20:24:00|15797.52|15669.52|15797.37|15669.37|15798.41|15670.41|15796.95|15668.95|10
1627849450000|2021-08-01 20:24:10|15795.29|15667.29|15796.74|15668.74|15797.05|15669.05|15794.56|15666.56|10
1627849460000|2021-08-01 20:24:20|15797.23|15669.23|15806.37|15678.37|15806.37|15678.37|15797.23|15669.23|10
1627849470000|2021-08-01 20:24:30|15805.65|15677.65|15806.88|15678.88|15806.88|15678.88|15804.55|15676.55|10
1627849480000|2021-08-01 20:24:40|15807.45|15679.45|15806.73|15678.73|15807.84|15679.84|15806.35|15678.35|10
1627849490000|2021-08-01 20:24:50|15805.69|15677.69|15803.65|15675.65|15805.69|15677.69|15803.65|15675.65|10
1627849500000|2021-08-01 20:25:00|15804.25|15676.25|15805.64|15677.64|15807.28|15679.28|15804.25|15676.25|10
1627849510000|2021-08-01 20:25:10|15804.98|15676.98|15801.54|15673.54|15804.98|15676.98|15801.51|15673.51|10
1627849520000|2021-08-01 20:25:20|15801.46|15673.46|15801.83|15673.83|15802.22|15674.22|15801.04|15673.04|9
1627849530000|2021-08-01 20:25:30|15801.92|15673.92|15803.56|15675.56|15803.69|15675.69|15801.76|15673.76|10
1627849540000|2021-08-01 20:25:40|15803.33|15675.33|15801.5|15673.5|15803.33|15675.33|15801.44|15673.44|10
1627849550000|2021-08-01 20:25:50|15801.38|15673.38|15799.75|15671.75|15801.38|15673.38|15799.75|15671.75|9
1627849560000|2021-08-01 20:26:00|15799.84|15671.84|15797.92|15669.92|15800.88|15672.88|15797.92|15669.92|10
1627849570000|2021-08-01 20:26:10|15797.48|15669.48|15793.66|15665.66|15797.48|15669.48|15793.66|15665.66|10
1627849580000|2021-08-01 20:26:20|15791.69|15663.69|15790.27|15662.27|15791.86|15663.86|15790.27|15662.27|10
1627849590000|2021-08-01 20:26:30|15788.17|15660.17|15778.26|15650.26|15788.85|15660.85|15778.26|15650.26|10
1627849600000|2021-08-01 20:26:40|15774.17|15646.17|15766.4|15638.4|15774.17|15646.17|15766.4|15638.4|10
1627849610000|2021-08-01 20:26:50|15765.72|15637.72|15747.27|15619.27|15765.72|15637.72|15745.78|15617.78|10
1627849620000|2021-08-01 20:27:00|15742.49|15614.49|15726.61|15598.61|15742.49|15614.49|15726.61|15598.61|10
1627849630000|2021-08-01 20:27:10|15727.68|15599.68|15732.01|15604.01|15734.08|15606.08|15727.68|15599.68|10
1627849640000|2021-08-01 20:27:20|15733.18|15605.18|15737.51|15609.51|15738.03|15610.03|15733.18|15605.18|10
1627849650000|2021-08-01 20:27:30|15737.74|15609.74|15743.82|15615.82|15743.82|15615.82|15737.73|15609.73|10
1627849660000|2021-08-01 20:27:40|15745.46|15617.46|15750.43|15622.43|15750.5|15622.5|15745.46|15617.46|10
1627849670000|2021-08-01 20:27:50|15751.71|15623.71|15755.37|15627.37|15755.37|15627.37|15751.71|15623.71|10
1627849680000|2021-08-01 20:28:00|15755.68|15627.68|15752.26|15624.26|15755.88|15627.88|15751.77|15623.77|10
1627849690000|2021-08-01 20:28:10|15752.29|15624.29|15750.66|15622.66|15752.29|15624.29|15749.83|15621.83|10
1627849700000|2021-08-01 20:28:20|15751.21|15623.21|15752.04|15624.04|15752.04|15624.04|15751.13|15623.13|9
1627849710000|2021-08-01 20:28:30|15752.1|15624.1|15754.85|15626.85|15755.25|15627.25|15752.1|15624.1|10
1627849720000|2021-08-01 20:28:40|15755.13|15627.13|15754.83|15626.83|15755.79|15627.79|15753.88|15625.88|10
1627849730000|2021-08-01 20:28:50|15754.53|15626.53|15752.86|15624.86|15754.53|15626.53|15751.39|15623.39|10
1627849740000|2021-08-01 20:29:00|15752.37|15624.37|15750.9|15622.9|15752.37|15624.37|15750.12|15622.12|10
1627849750000|2021-08-01 20:29:10|15750.74|15622.74|15755.13|15627.13|15755.32|15627.32|15750.74|15622.74|9
1627849760000|2021-08-01 20:29:20|15755.69|15627.69|15756.74|15628.74|15760|15632|15755.69|15627.69|10
1627849770000|2021-08-01 20:29:30|15756.31|15628.31|15749.47|15621.47|15756.31|15628.31|15748.73|15620.73|10
1627849780000|2021-08-01 20:29:40|15749.11|15621.11|15747.44|15619.44|15750.82|15622.82|15747.44|15619.44|10
1627849790000|2021-08-01 20:29:50|15747.79|15619.79|15750.66|15622.66|15750.77|15622.77|15747.61|15619.61|10
1627849800000|2021-08-01 20:30:00|15751.08|15623.08|15753.48|15625.48|15753.51|15625.51|15751.08|15623.08|10
1627849810000|2021-08-01 20:30:10|15753.56|15625.56|15756.05|15628.05|15756.05|15628.05|15752.9|15624.9|10
1627849820000|2021-08-01 20:30:20|15756.08|15628.08|15758.21|15630.21|15758.21|15630.21|15756.08|15628.08|10
1627849830000|2021-08-01 20:30:30|15757.98|15629.98|15754.6|15626.6|15758.11|15630.11|15754.6|15626.6|10
1627849840000|2021-08-01 20:30:40|15754.01|15626.01|15748.83|15620.83|15754.01|15626.01|15748.83|15620.83|10
1627849850000|2021-08-01 20:30:50|15748.7|15620.7|15746.2|15618.2|15748.7|15620.7|15746.2|15618.2|10
1627849860000|2021-08-01 20:31:00|15746.19|15618.19|15740.93|15612.93|15746.19|15618.19|15740.82|15612.82|10
1627849870000|2021-08-01 20:31:10|15740.58|15612.58|15733.15|15605.15|15740.58|15612.58|15732.29|15604.29|10
1627849880000|2021-08-01 20:31:20|15733|15605|15724.78|15596.78|15733|15605|15724.77|15596.77|10
1627849890000|2021-08-01 20:31:30|15724.55|15596.55|15718.99|15590.99|15724.55|15596.55|15718.88|15590.88|10
1627849900000|2021-08-01 20:31:40|15716.47|15588.47|15711.41|15583.41|15716.47|15588.47|15711.41|15583.41|10
1627849910000|2021-08-01 20:31:50|15711|15583|15708.6|15580.6|15711.29|15583.29|15708.6|15580.6|10
1627849920000|2021-08-01 20:32:00|15708.33|15580.33|15707.51|15579.51|15708.97|15580.97|15707.11|15579.11|10
1627849930000|2021-08-01 20:32:10|15707.53|15579.53|15710.97|15582.97|15711.38|15583.38|15707.53|15579.53|10
1627849940000|2021-08-01 20:32:20|15711.65|15583.65|15713.07|15585.07|15713.07|15585.07|15711.65|15583.65|10
1627849950000|2021-08-01 20:32:30|15713.22|15585.22|15713.49|15585.49|15713.49|15585.49|15711.97|15583.97|9
1627849960000|2021-08-01 20:32:40|15713.44|15585.44|15714.83|15586.83|15715.51|15587.51|15713.44|15585.44|10
1627849970000|2021-08-01 20:32:50|15713.97|15585.97|15712.8|15584.8|15714.08|15586.08|15712.62|15584.62|10
1627849980000|2021-08-01 20:33:00|15712.26|15584.26|15714.28|15586.28|15714.28|15586.28|15711.44|15583.44|10
1627849990000|2021-08-01 20:33:10|15714.2|15586.2|15718.73|15590.73|15718.73|15590.73|15713.45|15585.45|10
1627850000000|2021-08-01 20:33:20|15717.84|15589.84|15720.39|15592.39|15720.39|15592.39|15717.84|15589.84|10
1627850010000|2021-08-01 20:33:30|15721.05|15593.05|15724.53|15596.53|15726.07|15598.07|15721.05|15593.05|10
1627850020000|2021-08-01 20:33:40|15725.72|15597.72|15720.86|15592.86|15725.72|15597.72|15720.86|15592.86|10
1627850030000|2021-08-01 20:33:50|15721.63|15593.63|15722.22|15594.22|15722.68|15594.68|15720.53|15592.53|10
1627850040000|2021-08-01 20:34:00|15722.47|15594.47|15720.54|15592.54|15722.48|15594.48|15720.54|15592.54|9
1627850050000|2021-08-01 20:34:10|15720.29|15592.29|15718.23|15590.23|15720.29|15592.29|15718.23|15590.23|10
1627850060000|2021-08-01 20:34:20|15719.6|15591.6|15718.72|15590.72|15719.69|15591.69|15717.25|15589.25|10
1627850070000|2021-08-01 20:34:30|15717.68|15589.68|15709.58|15581.58|15717.77|15589.77|15709.58|15581.58|10
1627850080000|2021-08-01 20:34:40|15710.26|15582.26|15706.05|15578.05|15710.26|15582.26|15706.05|15578.05|10
1627850090000|2021-08-01 20:34:50|15702.77|15574.77|15696.38|15568.38|15702.94|15574.94|15696.38|15568.38|10
1627850100000|2021-08-01 20:35:00|15695.17|15567.17|15684.07|15556.07|15695.17|15567.17|15684.07|15556.07|10
1627850110000|2021-08-01 20:35:10|15683.63|15555.63|15683.31|15555.31|15683.63|15555.63|15682.66|15554.66|10
1627850120000|2021-08-01 20:35:20|15682.6|15554.6|15681.18|15553.18|15682.6|15554.6|15681|15553|10
1627850130000|2021-08-01 20:35:30|15681.89|15553.89|15684.63|15556.63|15684.63|15556.63|15681.89|15553.89|9
1627850140000|2021-08-01 20:35:40|15685.46|15557.46|15691.57|15563.57|15691.57|15563.57|15685.46|15557.46|10
1627850150000|2021-08-01 20:35:50|15691.91|15563.91|15692.41|15564.41|15693.31|15565.31|15691.35|15563.35|10
1627850160000|2021-08-01 20:36:00|15692.22|15564.22|15692.78|15564.78|15693.51|15565.51|15692.22|15564.22|10
1627850170000|2021-08-01 20:36:10|15691.87|15563.87|15692.16|15564.16|15692.57|15564.57|15691.77|15563.77|10
1627850180000|2021-08-01 20:36:20|15692.23|15564.23|15686.06|15558.06|15692.23|15564.23|15686.06|15558.06|10
1627850190000|2021-08-01 20:36:30|15685.65|15557.65|15686.6|15558.6|15686.82|15558.82|15685.15|15557.15|10
1627850200000|2021-08-01 20:36:40|15686.57|15558.57|15684.15|15556.15|15686.57|15558.57|15683.95|15555.95|10
1627850210000|2021-08-01 20:36:50|15684.39|15556.39|15686.07|15558.07|15686.07|15558.07|15682.65|15554.65|10
1627850220000|2021-08-01 20:37:00|15686.24|15558.24|15685.41|15557.41|15686.24|15558.24|15685.23|15557.23|10
1627850230000|2021-08-01 20:37:10|15685.62|15557.62|15685.29|15557.29|15686.52|15558.52|15684.57|15556.57|10
1627850240000|2021-08-01 20:37:20|15685.46|15557.46|15684.8|15556.8|15685.46|15557.46|15684.21|15556.21|9
1627850250000|2021-08-01 20:37:30|15682.84|15554.84|15681.39|15553.39|15684.66|15556.66|15681.39|15553.39|9
1627850260000|2021-08-01 20:37:40|15680.43|15552.43|15674.98|15546.98|15680.43|15552.43|15674.94|15546.94|10
1627850270000|2021-08-01 20:37:50|15675.71|15547.71|15672.41|15544.41|15675.71|15547.71|15672.41|15544.41|10
1627850280000|2021-08-01 20:38:00|15672.15|15544.15|15670.53|15542.53|15672.15|15544.15|15669.22|15541.22|10
1627850290000|2021-08-01 20:38:10|15670.41|15542.41|15672.29|15544.29|15672.29|15544.29|15670.23|15542.23|10
1627850300000|2021-08-01 20:38:20|15672|15544|15672.57|15544.57|15673.02|15545.02|15672|15544|10
1627850310000|2021-08-01 20:38:30|15672.51|15544.51|15674.03|15546.03|15674.08|15546.08|15672.4|15544.4|10
1627850320000|2021-08-01 20:38:40|15674.09|15546.09|15675.81|15547.81|15675.81|15547.81|15673.85|15545.85|10
1627850330000|2021-08-01 20:38:50|15675.76|15547.76|15675.39|15547.39|15677.5|15549.5|15675.39|15547.39|10
1627850340000|2021-08-01 20:39:00|15673.66|15545.66|15660.78|15532.78|15673.66|15545.66|15660.78|15532.78|9
1627850350000|2021-08-01 20:39:10|15660.42|15532.42|15656.24|15528.24|15660.42|15532.42|15656.24|15528.24|9
1627850360000|2021-08-01 20:39:20|15655.68|15527.68|15654.72|15526.72|15656.93|15528.93|15654.72|15526.72|10
1627850370000|2021-08-01 20:39:30|15654.75|15526.75|15653.14|15525.14|15654.75|15526.75|15651.83|15523.83|10
1627850380000|2021-08-01 20:39:40|15653.39|15525.39|15654.36|15526.36|15654.6|15526.6|15653.39|15525.39|10
1627850390000|2021-08-01 20:39:50|15654.33|15526.33|15654.92|15526.92|15655.83|15527.83|15654.2|15526.2|9
1627850400000|2021-08-01 20:40:00|15653.33|15525.33|15654.78|15526.78|15654.78|15526.78|15653.13|15525.13|9
1627850410000|2021-08-01 20:40:10|15655.11|15527.11|15656.54|15528.54|15656.54|15528.54|15655.11|15527.11|10
1627850420000|2021-08-01 20:40:20|15657.35|15529.35|15659.82|15531.82|15660.03|15532.03|15657.35|15529.35|10
1627850430000|2021-08-01 20:40:30|15660.84|15532.84|15665.39|15537.39|15665.39|15537.39|15660.84|15532.84|9
1627850440000|2021-08-01 20:40:40|15665.37|15537.37|15668.05|15540.05|15668.05|15540.05|15665.37|15537.37|9
1627850450000|2021-08-01 20:40:50|15667.71|15539.71|15669.65|15541.65|15669.65|15541.65|15667.71|15539.71|10
1627850460000|2021-08-01 20:41:00|15669.58|15541.58|15671.02|15543.02|15671.02|15543.02|15669.58|15541.58|10
1627850470000|2021-08-01 20:41:10|15671.1|15543.1|15669.84|15541.84|15671.86|15543.86|15669.84|15541.84|10
1627850480000|2021-08-01 20:41:20|15669.93|15541.93|15670.81|15542.81|15670.98|15542.98|15669.58|15541.58|10
1627850490000|2021-08-01 20:41:30|15670.97|15542.97|15674.85|15546.85|15674.85|15546.85|15670.97|15542.97|10
1627850500000|2021-08-01 20:41:40|15675.08|15547.08|15678.56|15550.56|15678.9|15550.9|15674.89|15546.89|10
1627850510000|2021-08-01 20:41:50|15678.51|15550.51|15686.16|15558.16|15686.35|15558.35|15678.51|15550.51|10
1627850520000|2021-08-01 20:42:00|15686.02|15558.02|15688.76|15560.76|15689.3|15561.3|15685.55|15557.55|10
1627850530000|2021-08-01 20:42:10|15688.92|15560.92|15689.67|15561.67|15691.29|15563.29|15688.92|15560.92|10
1627850540000|2021-08-01 20:42:20|15689.45|15561.45|15690.94|15562.94|15691.49|15563.49|15689.41|15561.41|10
1627850550000|2021-08-01 20:42:30|15689.85|15561.85|15683.93|15555.93|15689.97|15561.97|15683.87|15555.87|10
1627850560000|2021-08-01 20:42:40|15682.78|15554.78|15676.82|15548.82|15682.78|15554.78|15676.77|15548.77|10
1627850570000|2021-08-01 20:42:50|15674.42|15546.42|15670.31|15542.31|15674.42|15546.42|15670.31|15542.31|9
1627850580000|2021-08-01 20:43:00|15670.05|15542.05|15669.16|15541.16|15670.05|15542.05|15668.34|15540.34|10
1627850590000|2021-08-01 20:43:10|15669.2|15541.2|15668.92|15540.92|15670.36|15542.36|15668.92|15540.92|9
1627850600000|2021-08-01 20:43:20|15668.38|15540.38|15669.91|15541.91|15669.91|15541.91|15668.38|15540.38|10
1627850610000|2021-08-01 20:43:30|15670.14|15542.14|15674.29|15546.29|15674.29|15546.29|15670.1|15542.1|10
1627850620000|2021-08-01 20:43:40|15674.46|15546.46|15674.51|15546.51|15674.51|15546.51|15673.36|15545.36|10
1627850630000|2021-08-01 20:43:50|15674.46|15546.46|15675.36|15547.36|15675.36|15547.36|15674.46|15546.46|10
1627850640000|2021-08-01 20:44:00|15675.08|15547.08|15676.29|15548.29|15676.76|15548.76|15675.08|15547.08|10
1627850650000|2021-08-01 20:44:10|15675.77|15547.77|15677.73|15549.73|15677.73|15549.73|15675.64|15547.64|9
1627850660000|2021-08-01 20:44:20|15678.66|15550.66|15679.16|15551.16|15680.01|15552.01|15678.62|15550.62|10
1627850670000|2021-08-01 20:44:30|15679.04|15551.04|15677.15|15549.15|15679.04|15551.04|15677.15|15549.15|10
1627850680000|2021-08-01 20:44:40|15677.49|15549.49|15673.92|15545.92|15677.49|15549.49|15673.92|15545.92|10
1627850690000|2021-08-01 20:44:50|15674.11|15546.11|15673.6|15545.6|15674.11|15546.11|15672.44|15544.44|10
1627850700000|2021-08-01 20:45:00|15673.33|15545.33|15675.99|15547.99|15675.99|15547.99|15673.3|15545.3|10
1627850710000|2021-08-01 20:45:10|15676.14|15548.14|15679.6|15551.6|15679.6|15551.6|15676.14|15548.14|10
1627850720000|2021-08-01 20:45:20|15681.49|15553.49|15688.66|15560.66|15688.66|15560.66|15681.49|15553.49|10
1627850730000|2021-08-01 20:45:30|15688.95|15560.95|15690.32|15562.32|15690.55|15562.55|15688.95|15560.95|10
1627850740000|2021-08-01 20:45:40|15690.05|15562.05|15694.2|15566.2|15694.2|15566.2|15689.97|15561.97|10
1627850750000|2021-08-01 20:45:50|15695.76|15567.76|15703.2|15575.2|15703.2|15575.2|15695.76|15567.76|10
1627850760000|2021-08-01 20:46:00|15703.42|15575.42|15700.45|15572.45|15703.72|15575.72|15700.27|15572.27|10
1627850770000|2021-08-01 20:46:10|15701.43|15573.43|15704.76|15576.76|15704.76|15576.76|15701.23|15573.23|10
1627850780000|2021-08-01 20:46:20|15705.78|15577.78|15709.01|15581.01|15709.02|15581.02|15704.98|15576.98|10
1627850790000|2021-08-01 20:46:30|15709.02|15581.02|15709.53|15581.53|15710.03|15582.03|15708.37|15580.37|10
1627850800000|2021-08-01 20:46:40|15709.17|15581.17|15707.87|15579.87|15709.4|15581.4|15707.87|15579.87|10
1627850810000|2021-08-01 20:46:50|15708.04|15580.04|15710.11|15582.11|15710.11|15582.11|15708.04|15580.04|10
1627850820000|2021-08-01 20:47:00|15710.63|15582.63|15713.35|15585.35|15713.35|15585.35|15710.63|15582.63|10
1627850830000|2021-08-01 20:47:10|15713.37|15585.37|15721.18|15593.18|15721.18|15593.18|15713.37|15585.37|10
1627850840000|2021-08-01 20:47:20|15721.89|15593.89|15728.75|15600.75|15728.75|15600.75|15721.89|15593.89|10
1627850850000|2021-08-01 20:47:30|15728.76|15600.76|15733.02|15605.02|15733.07|15605.07|15728.76|15600.76|10
1627850860000|2021-08-01 20:47:40|15733.03|15605.03|15733.95|15605.95|15734.11|15606.11|15732.89|15604.89|10
1627850870000|2021-08-01 20:47:50|15734.05|15606.05|15735.26|15607.26|15735.33|15607.33|15733.25|15605.25|9
1627850880000|2021-08-01 20:48:00|15735.62|15607.62|15737.33|15609.33|15737.84|15609.84|15735.58|15607.58|10
1627850890000|2021-08-01 20:48:10|15736.82|15608.82|15735.61|15607.61|15736.82|15608.82|15735.27|15607.27|10
1627850900000|2021-08-01 20:48:20|15734.88|15606.88|15735.82|15607.82|15735.82|15607.82|15734.55|15606.55|10
1627850910000|2021-08-01 20:48:30|15735.85|15607.85|15735.06|15607.06|15735.85|15607.85|15734.61|15606.61|10
1627850920000|2021-08-01 20:48:40|15734.06|15606.06|15735.64|15607.64|15736.05|15608.05|15734.06|15606.06|10
1627850930000|2021-08-01 20:48:50|15735.63|15607.63|15734.72|15606.72|15737.22|15609.22|15734.72|15606.72|10
1627850940000|2021-08-01 20:49:00|15734.15|15606.15|15730.02|15602.02|15734.35|15606.35|15730.02|15602.02|10
1627850950000|2021-08-01 20:49:10|15730.34|15602.34|15731.33|15603.33|15731.33|15603.33|15730.05|15602.05|10
1627850960000|2021-08-01 20:49:20|15730.73|15602.73|15730.32|15602.32|15730.73|15602.73|15730.22|15602.22|10
1627850970000|2021-08-01 20:49:30|15730.73|15602.73|15731.14|15603.14|15731.75|15603.75|15730.56|15602.56|9
1627850980000|2021-08-01 20:49:40|15730.78|15602.78|15728.74|15600.74|15730.78|15602.78|15728.73|15600.73|10
1627850990000|2021-08-01 20:49:50|15728.49|15600.49|15726.76|15598.76|15728.49|15600.49|15726.58|15598.58|10
1627851000000|2021-08-01 20:50:00|15726.41|15598.41|15727.76|15599.76|15727.76|15599.76|15726.23|15598.23|9
1627851010000|2021-08-01 20:50:10|15727.24|15599.24|15725.47|15597.47|15727.24|15599.24|15725.47|15597.47|10
1627851020000|2021-08-01 20:50:20|15725.52|15597.52|15720.99|15592.99|15725.52|15597.52|15720.99|15592.99|10
1627851030000|2021-08-01 20:50:30|15720.34|15592.34|15721.15|15593.15|15721.5|15593.5|15719.62|15591.62|10
1627851040000|2021-08-01 20:50:40|15721.02|15593.02|15720.65|15592.65|15721.34|15593.34|15720.29|15592.29|10
1627851050000|2021-08-01 20:50:50|15720.9|15592.9|15724.42|15596.42|15724.42|15596.42|15720.9|15592.9|10
1627851060000|2021-08-01 20:51:00|15725.4|15597.4|15728.68|15600.68|15728.68|15600.68|15725.4|15597.4|10
1627851070000|2021-08-01 20:51:10|15728.51|15600.51|15727.67|15599.67|15728.84|15600.84|15727.66|15599.66|9
1627851080000|2021-08-01 20:51:20|15727.68|15599.68|15726.81|15598.81|15727.68|15599.68|15726.63|15598.63|10
1627851090000|2021-08-01 20:51:30|15727.18|15599.18|15724.56|15596.56|15727.18|15599.18|15723.73|15595.73|9
1627851100000|2021-08-01 20:51:40|15724.83|15596.83|15723.53|15595.53|15724.88|15596.88|15723.35|15595.35|10
1627851110000|2021-08-01 20:51:50|15723.45|15595.45|15724.11|15596.11|15724.52|15596.52|15723.36|15595.36|10
1627851120000|2021-08-01 20:52:00|15724.28|15596.28|15723.47|15595.47|15724.53|15596.53|15723.22|15595.22|10
1627851130000|2021-08-01 20:52:10|15723.13|15595.13|15723.76|15595.76|15724.88|15596.88|15723.13|15595.13|10
1627851140000|2021-08-01 20:52:20|15723.45|15595.45|15720.86|15592.86|15723.45|15595.45|15720.86|15592.86|9
1627851150000|2021-08-01 20:52:30|15721.06|15593.06|15722.4|15594.4|15722.4|15594.4|15721.06|15593.06|8
1627851160000|2021-08-01 20:52:40|15722.2|15594.2|15721.82|15593.82|15722.47|15594.47|15721.69|15593.69|7
1627851170000|2021-08-01 20:52:50|15721.99|15593.99|15721.2|15593.2|15722.41|15594.41|15721.08|15593.08|9
1627851180000|2021-08-01 20:53:00|15721.17|15593.17|15721.33|15593.33|15721.51|15593.51|15720.15|15592.15|10
1627851190000|2021-08-01 20:53:10|15719.96|15591.96|15721.62|15593.62|15721.7|15593.7|15719.53|15591.53|10
1627851200000|2021-08-01 20:53:20|15721.02|15593.02|15724.02|15596.02|15724.02|15596.02|15721.02|15593.02|10
1627851210000|2021-08-01 20:53:30|15724.22|15596.22|15727.89|15599.89|15727.89|15599.89|15724.22|15596.22|10
1627851220000|2021-08-01 20:53:40|15727.86|15599.86|15726.9|15598.9|15728.14|15600.14|15726.9|15598.9|10
1627851230000|2021-08-01 20:53:50|15727.14|15599.14|15726.84|15598.84|15727.36|15599.36|15726.5|15598.5|10
1627851240000|2021-08-01 20:54:00|15726.99|15598.99|15728.75|15600.75|15728.75|15600.75|15726.88|15598.88|8
1627851250000|2021-08-01 20:54:10|15728.8|15600.8|15728.38|15600.38|15728.8|15600.8|15727.78|15599.78|10
1627851260000|2021-08-01 20:54:20|15729.49|15601.49|15730.2|15602.2|15730.2|15602.2|15729.43|15601.43|10
1627851270000|2021-08-01 20:54:30|15729.27|15601.27|15728.22|15600.22|15729.51|15601.51|15727.52|15599.52|10
1627851280000|2021-08-01 20:54:40|15728.21|15600.21|15727.52|15599.52|15728.21|15600.21|15727.47|15599.47|10
1627851290000|2021-08-01 20:54:50|15727.35|15599.35|15727.56|15599.56|15727.94|15599.94|15726.97|15598.97|10
1627851300000|2021-08-01 20:55:00|15727.15|15599.15|15727.33|15599.33|15727.33|15599.33|15726.69|15598.69|10
1627851310000|2021-08-01 20:55:10|15727.83|15599.83|15727.17|15599.17|15728.23|15600.23|15727.11|15599.11|8
1627851320000|2021-08-01 20:55:20|15727.2|15599.2|15726.96|15598.96|15727.31|15599.31|15725.99|15597.99|9
1627851330000|2021-08-01 20:55:30|15727.6|15599.6|15733.24|15605.24|15733.24|15605.24|15727.6|15599.6|10
1627851340000|2021-08-01 20:55:40|15733.55|15605.55|15737.72|15609.72|15737.72|15609.72|15733.55|15605.55|10
1627851350000|2021-08-01 20:55:50|15737.69|15609.69|15738.23|15610.23|15738.66|15610.66|15737.29|15609.29|10
1627851360000|2021-08-01 20:56:00|15738.19|15610.19|15737.32|15609.32|15738.19|15610.19|15737.32|15609.32|10
1627851370000|2021-08-01 20:56:10|15737.22|15609.22|15739.54|15611.54|15739.54|15611.54|15737.08|15609.08|10
1627851380000|2021-08-01 20:56:20|15739.38|15611.38|15742.22|15614.22|15742.22|15614.22|15739.34|15611.34|10
1627851390000|2021-08-01 20:56:30|15742.38|15614.38|15742.82|15614.82|15743.19|15615.19|15742.24|15614.24|10
1627851400000|2021-08-01 20:56:40|15743.06|15615.06|15742.8|15614.8|15744.13|15616.13|15742.8|15614.8|9
1627851410000|2021-08-01 20:56:50|15743.06|15615.06|15745.35|15617.35|15745.35|15617.35|15743.06|15615.06|10
1627851420000|2021-08-01 20:57:00|15746.18|15618.18|15744.62|15616.62|15746.31|15618.31|15744.62|15616.62|9
1627851430000|2021-08-01 20:57:10|15744.03|15616.03|15745.59|15617.59|15745.82|15617.82|15743.84|15615.84|10
1627851440000|2021-08-01 20:57:20|15745.98|15617.98|15745.91|15617.91|15746.36|15618.36|15745.91|15617.91|10
1627851450000|2021-08-01 20:57:30|15746.01|15618.01|15747.08|15619.08|15747.45|15619.45|15745.61|15617.61|9
1627851460000|2021-08-01 20:57:40|15747.3|15619.3|15746.55|15618.55|15747.3|15619.3|15745.83|15617.83|10
1627851470000|2021-08-01 20:57:50|15746.2|15618.2|15746.6|15618.6|15746.6|15618.6|15746.19|15618.19|10
1627851480000|2021-08-01 20:58:00|15748.15|15620.15|15748.33|15620.33|15749.53|15621.53|15748.15|15620.15|10
1627851490000|2021-08-01 20:58:10|15747.91|15619.91|15742.42|15614.42|15747.91|15619.91|15742.36|15614.36|10
1627851500000|2021-08-01 20:58:20|15742|15614|15743.34|15615.34|15743.57|15615.57|15742|15614|10
1627851510000|2021-08-01 20:58:30|15743.37|15615.37|15743.1|15615.1|15743.73|15615.73|15742.87|15614.87|10
1627851520000|2021-08-01 20:58:40|15743.4|15615.4|15744.64|15616.64|15744.72|15616.72|15743.4|15615.4|10
1627851530000|2021-08-01 20:58:50|15744.98|15616.98|15746.82|15618.82|15748.11|15620.11|15744.98|15616.98|10
1627851540000|2021-08-01 20:59:00|15746.57|15618.57|15745.46|15617.46|15746.67|15618.67|15744.16|15616.16|10
1627851550000|2021-08-01 20:59:10|15745.38|15617.38|15732.71|15604.71|15745.38|15617.38|15732.71|15604.71|10
1627851560000|2021-08-01 20:59:20|15731.77|15603.77|15731.91|15603.91|15732.19|15604.19|15731.32|15603.32|10
1627851570000|2021-08-01 20:59:30|15732.24|15604.24|15730.97|15602.97|15732.35|15604.35|15730.97|15602.97|10
1627851580000|2021-08-01 20:59:40|15731.13|15603.13|15731.69|15603.69|15731.73|15603.73|15729.9|15601.9|9
1627851590000|2021-08-01 20:59:50|15731.87|15603.87|15732.38|15604.38|15733.3|15605.3|15731.87|15603.87|9
1627851600000|2021-08-01 21:00:00|15732.16|15604.16|15730.75|15602.75|15732.98|15604.98|15730.75|15602.75|10
1627851610000|2021-08-01 21:00:10|15729.98|15601.98|15720.72|15592.72|15729.98|15601.98|15720.72|15592.72|10
1627851620000|2021-08-01 21:00:20|15718.77|15590.77|15715.02|15587.02|15718.77|15590.77|15715.02|15587.02|10
1627851630000|2021-08-01 21:00:30|15715.09|15587.09|15712.94|15584.94|15715.5|15587.5|15712.94|15584.94|10
1627851640000|2021-08-01 21:00:40|15712.84|15584.84|15710.26|15582.26|15713.54|15585.54|15710.15|15582.15|10
1627851650000|2021-08-01 21:00:50|15710.25|15582.25|15709.7|15581.7|15710.25|15582.25|15709.35|15581.35|10
1627851660000|2021-08-01 21:01:00|15710.04|15582.04|15711.23|15583.23|15712.29|15584.29|15710.04|15582.04|10
1627851670000|2021-08-01 21:01:10|15710.92|15582.92|15705.24|15577.24|15710.92|15582.92|15705.24|15577.24|10
1627851680000|2021-08-01 21:01:20|15704.13|15576.13|15699.96|15571.96|15704.13|15576.13|15699.96|15571.96|10
1627851690000|2021-08-01 21:01:30|15700.11|15572.11|15698.9|15570.9|15700.2|15572.2|15698.9|15570.9|10
1627851700000|2021-08-01 21:01:40|15699.35|15571.35|15697.62|15569.62|15700.36|15572.36|15697.62|15569.62|10
1627851710000|2021-08-01 21:01:50|15697.44|15569.44|15696.8|15568.8|15697.44|15569.44|15695.71|15567.71|9
1627851720000|2021-08-01 21:02:00|15696.7|15568.7|15698.09|15570.09|15698.09|15570.09|15696.7|15568.7|10
1627851730000|2021-08-01 21:02:10|15698.28|15570.28|15701.24|15573.24|15701.24|15573.24|15698.26|15570.26|10
1627851740000|2021-08-01 21:02:20|15701.39|15573.39|15704.4|15576.4|15704.4|15576.4|15701.39|15573.39|10
1627851750000|2021-08-01 21:02:30|15704.07|15576.07|15704.89|15576.89|15705.13|15577.13|15704.07|15576.07|9
1627851760000|2021-08-01 21:02:40|15704.76|15576.76|15704.16|15576.16|15704.76|15576.76|15702.87|15574.87|10
1627851770000|2021-08-01 21:02:50|15703.9|15575.9|15700.58|15572.58|15703.9|15575.9|15700.58|15572.58|10
1627851780000|2021-08-01 21:03:00|15700.95|15572.95|15705.4|15577.4|15705.4|15577.4|15700.95|15572.95|10
1627851790000|2021-08-01 21:03:10|15704.53|15576.53|15706.01|15578.01|15706.22|15578.22|15704.48|15576.48|10
1627851800000|2021-08-01 21:03:20|15704.78|15576.78|15707.51|15579.51|15708.02|15580.02|15704.78|15576.78|10
1627851810000|2021-08-01 21:03:30|15708.58|15580.58|15709.25|15581.25|15709.25|15581.25|15708.45|15580.45|10
1627851820000|2021-08-01 21:03:40|15710.31|15582.31|15709.66|15581.66|15711.39|15583.39|15709.66|15581.66|10
1627851830000|2021-08-01 21:03:50|15709.42|15581.42|15710.13|15582.13|15710.44|15582.44|15708.98|15580.98|10
1627851840000|2021-08-01 21:04:00|15708.98|15580.98|15711.33|15583.33|15711.33|15583.33|15708.98|15580.98|10
1627851850000|2021-08-01 21:04:10|15711.31|15583.31|15713.46|15585.46|15714.29|15586.29|15711.31|15583.31|10
1627851860000|2021-08-01 21:04:20|15713.68|15585.68|15713.63|15585.63|15714.02|15586.02|15712.8|15584.8|10
1627851870000|2021-08-01 21:04:30|15713.42|15585.42|15711.77|15583.77|15713.42|15585.42|15711.65|15583.65|7
1627851880000|2021-08-01 21:04:40|15711.58|15583.58|15711.25|15583.25|15711.58|15583.58|15711.24|15583.24|9
1627851890000|2021-08-01 21:04:50|15711.33|15583.33|15712.58|15584.58|15712.58|15584.58|15711.02|15583.02|10
1627851900000|2021-08-01 21:05:00|15712.78|15584.78|15715.97|15587.97|15715.97|15587.97|15712.38|15584.38|10
1627851910000|2021-08-01 21:05:10|15714.73|15586.73|15714.87|15586.87|15715.11|15587.11|15714.72|15586.72|10
1627851920000|2021-08-01 21:05:20|15715.02|15587.02|15716.51|15588.51|15716.91|15588.91|15714.91|15586.91|10
1627851930000|2021-08-01 21:05:30|15718.19|15590.19|15716.88|15588.88|15718.32|15590.32|15716.88|15588.88|10
1627851940000|2021-08-01 21:05:40|15716.79|15588.79|15712.37|15584.37|15717.08|15589.08|15712.37|15584.37|10
1627851950000|2021-08-01 21:05:50|15712.33|15584.33|15708.75|15580.75|15712.4|15584.4|15708.75|15580.75|10
1627851960000|2021-08-01 21:06:00|15707.95|15579.95|15705.72|15577.72|15707.95|15579.95|15705.72|15577.72|10
1627851970000|2021-08-01 21:06:10|15704.31|15576.31|15696.19|15568.19|15704.31|15576.31|15696.19|15568.19|10
1627851980000|2021-08-01 21:06:20|15695.72|15567.72|15694.97|15566.97|15695.72|15567.72|15694.94|15566.94|10
1627851990000|2021-08-01 21:06:30|15694.21|15566.21|15695.15|15567.15|15695.36|15567.36|15694.11|15566.11|10
1627852000000|2021-08-01 21:06:40|15695.11|15567.11|15696.14|15568.14|15696.14|15568.14|15695.06|15567.06|9
1627852010000|2021-08-01 21:06:50|15696.12|15568.12|15694.04|15566.04|15696.12|15568.12|15694.03|15566.03|10
1627852020000|2021-08-01 21:07:00|15693.88|15565.88|15691.7|15563.7|15693.88|15565.88|15690.9|15562.9|9
1627852030000|2021-08-01 21:07:10|15691.76|15563.76|15690.07|15562.07|15691.76|15563.76|15689.98|15561.98|8
1627852040000|2021-08-01 21:07:20|15690.65|15562.65|15689.66|15561.66|15690.84|15562.84|15688.88|15560.88|10
1627852050000|2021-08-01 21:07:30|15689.78|15561.78|15688.56|15560.56|15689.78|15561.78|15688.03|15560.03|10
1627852060000|2021-08-01 21:07:40|15688.51|15560.51|15689.17|15561.17|15689.21|15561.21|15688.38|15560.38|10
1627852070000|2021-08-01 21:07:50|15689.47|15561.47|15688.83|15560.83|15689.47|15561.47|15688.36|15560.36|10
1627852080000|2021-08-01 21:08:00|15688.85|15560.85|15686.19|15558.19|15689.02|15561.02|15685.92|15557.92|10
1627852090000|2021-08-01 21:08:10|15685.79|15557.79|15681.45|15553.45|15685.79|15557.79|15681.45|15553.45|9
1627852100000|2021-08-01 21:08:20|15681.35|15553.35|15676.31|15548.31|15681.35|15553.35|15676.31|15548.31|10
1627852110000|2021-08-01 21:08:30|15676.69|15548.69|15679.78|15551.78|15679.81|15551.81|15676.69|15548.69|10
1627852120000|2021-08-01 21:08:40|15679.66|15551.66|15674.4|15546.4|15679.66|15551.66|15674.34|15546.34|10
1627852130000|2021-08-01 21:08:50|15674.59|15546.59|15671.78|15543.78|15674.59|15546.59|15671.74|15543.74|10
1627852140000|2021-08-01 21:09:00|15671.25|15543.25|15670.95|15542.95|15671.97|15543.97|15670.59|15542.59|10
1627852150000|2021-08-01 21:09:10|15670.7|15542.7|15670.75|15542.75|15671.07|15543.07|15669.55|15541.55|10
1627852160000|2021-08-01 21:09:20|15670.79|15542.79|15671.86|15543.86|15671.94|15543.94|15670.79|15542.79|9
1627852170000|2021-08-01 21:09:30|15671.46|15543.46|15676.21|15548.21|15676.21|15548.21|15671.46|15543.46|10
1627852180000|2021-08-01 21:09:40|15676.35|15548.35|15678.44|15550.44|15678.95|15550.95|15676.35|15548.35|10
1627852190000|2021-08-01 21:09:50|15678.19|15550.19|15676.37|15548.37|15678.19|15550.19|15676.37|15548.37|9
1627852200000|2021-08-01 21:10:00|15676.36|15548.36|15677.52|15549.52|15678.01|15550.01|15676.29|15548.29|10
1627852210000|2021-08-01 21:10:10|15677.47|15549.47|15671.93|15543.93|15677.51|15549.51|15671.93|15543.93|10
1627852220000|2021-08-01 21:10:20|15671.15|15543.15|15670.29|15542.29|15671.15|15543.15|15669.67|15541.67|10
1627852230000|2021-08-01 21:10:30|15670.39|15542.39|15672.19|15544.19|15672.19|15544.19|15669.75|15541.75|10
1627852240000|2021-08-01 21:10:40|15671.35|15543.35|15670.34|15542.34|15671.41|15543.41|15670.33|15542.33|10
1627852250000|2021-08-01 21:10:50|15670.48|15542.48|15671.71|15543.71|15672.02|15544.02|15670.48|15542.48|9
1627852260000|2021-08-01 21:11:00|15671.54|15543.54|15672.17|15544.17|15672.21|15544.21|15671.54|15543.54|9
1627852270000|2021-08-01 21:11:10|15672.58|15544.58|15673.25|15545.25|15673.49|15545.49|15672.37|15544.37|9
1627852280000|2021-08-01 21:11:20|15673.36|15545.36|15674.86|15546.86|15674.86|15546.86|15673.33|15545.33|9
1627852290000|2021-08-01 21:11:30|15676.38|15548.38|15675.28|15547.28|15676.63|15548.63|15675.28|15547.28|10
1627852300000|2021-08-01 21:11:40|15675.21|15547.21|15676.51|15548.51|15677.54|15549.54|15675.21|15547.21|9
1627852310000|2021-08-01 21:11:50|15676.94|15548.94|15681.01|15553.01|15681.01|15553.01|15676.94|15548.94|10
1627852320000|2021-08-01 21:12:00|15681.22|15553.22|15683.69|15555.69|15683.89|15555.89|15681.22|15553.22|10
1627852330000|2021-08-01 21:12:10|15683.99|15555.99|15683.88|15555.88|15685.02|15557.02|15683.54|15555.54|10
1627852340000|2021-08-01 21:12:20|15684.12|15556.12|15683.25|15555.25|15684.99|15556.99|15683.25|15555.25|10
1627852350000|2021-08-01 21:12:30|15683.49|15555.49|15683.63|15555.63|15683.63|15555.63|15682.5|15554.5|10
1627852360000|2021-08-01 21:12:40|15684.67|15556.67|15686.07|15558.07|15686.23|15558.23|15684.67|15556.67|10
1627852370000|2021-08-01 21:12:50|15685.26|15557.26|15684.31|15556.31|15685.27|15557.27|15684.21|15556.21|9
1627852380000|2021-08-01 21:13:00|15684.32|15556.32|15684.26|15556.26|15684.42|15556.42|15684.05|15556.05|9
1627852390000|2021-08-01 21:13:10|15685.77|15557.77|15687.14|15559.14|15687.25|15559.25|15685.77|15557.77|9
1627852400000|2021-08-01 21:13:20|15687.55|15559.55|15687.56|15559.56|15690.03|15562.03|15687.55|15559.55|10
1627852410000|2021-08-01 21:13:30|15687.19|15559.19|15687.61|15559.61|15687.61|15559.61|15686.67|15558.67|10
1627852420000|2021-08-01 21:13:40|15688.23|15560.23|15688.64|15560.64|15688.67|15560.67|15688.23|15560.23|9
1627852430000|2021-08-01 21:13:50|15689.06|15561.06|15690.06|15562.06|15690.06|15562.06|15688.55|15560.55|10
1627852440000|2021-08-01 21:14:00|15689.97|15561.97|15689.02|15561.02|15689.97|15561.97|15687.94|15559.94|9
1627852450000|2021-08-01 21:14:10|15689.57|15561.57|15687.44|15559.44|15689.92|15561.92|15687.44|15559.44|10
1627852460000|2021-08-01 21:14:20|15687.47|15559.47|15687.47|15559.47|15687.62|15559.62|15687.14|15559.14|9
1627852470000|2021-08-01 21:14:30|15687.83|15559.83|15688.59|15560.59|15688.59|15560.59|15687.83|15559.83|10
1627852480000|2021-08-01 21:14:40|15689.95|15561.95|15691.45|15563.45|15692.22|15564.22|15689.95|15561.95|10
1627852490000|2021-08-01 21:14:50|15691.1|15563.1|15692.86|15564.86|15692.86|15564.86|15690.52|15562.52|10
1627852500000|2021-08-01 21:15:00|15692.98|15564.98|15691.18|15563.18|15693.07|15565.07|15691.18|15563.18|10
1627852510000|2021-08-01 21:15:10|15690.83|15562.83|15687.71|15559.71|15690.83|15562.83|15687.71|15559.71|10
1627852520000|2021-08-01 21:15:20|15687.56|15559.56|15685.66|15557.66|15687.56|15559.56|15685.41|15557.41|10
1627852530000|2021-08-01 21:15:30|15685.57|15557.57|15683.6|15555.6|15685.57|15557.57|15683.52|15555.52|9
1627852540000|2021-08-01 21:15:40|15683.33|15555.33|15678.74|15550.74|15683.33|15555.33|15678.74|15550.74|10
1627852550000|2021-08-01 21:15:50|15677.47|15549.47|15674.03|15546.03|15677.47|15549.47|15673.77|15545.77|10
1627852560000|2021-08-01 21:16:00|15674.04|15546.04|15671.15|15543.15|15674.29|15546.29|15671.15|15543.15|10
1627852570000|2021-08-01 21:16:10|15670.8|15542.8|15666.19|15538.19|15670.8|15542.8|15666.18|15538.18|10
1627852580000|2021-08-01 21:16:20|15664.34|15536.34|15663.43|15535.43|15664.34|15536.34|15662.97|15534.97|10
1627852590000|2021-08-01 21:16:30|15664.65|15536.65|15663.46|15535.46|15666.02|15538.02|15663.46|15535.46|10
1627852600000|2021-08-01 21:16:40|15663.12|15535.12|15663.7|15535.7|15663.81|15535.81|15662.33|15534.33|10
1627852610000|2021-08-01 21:16:50|15664.13|15536.13|15657.35|15529.35|15664.13|15536.13|15657.35|15529.35|10
1627852620000|2021-08-01 21:17:00|15656.79|15528.79|15652.81|15524.81|15657.03|15529.03|15652.58|15524.58|10
1627852630000|2021-08-01 21:17:10|15652.89|15524.89|15653.32|15525.32|15653.36|15525.36|15652.89|15524.89|9
1627852640000|2021-08-01 21:17:20|15652.99|15524.99|15653.09|15525.09|15653.63|15525.63|15652.59|15524.59|8
1627852650000|2021-08-01 21:17:30|15652.75|15524.75|15652.95|15524.95|15653.18|15525.18|15652.56|15524.56|9
1627852660000|2021-08-01 21:17:40|15652.88|15524.88|15651.22|15523.22|15652.88|15524.88|15651.22|15523.22|10
1627852670000|2021-08-01 21:17:50|15651.43|15523.43|15647.47|15519.47|15651.48|15523.48|15647.47|15519.47|10
1627852680000|2021-08-01 21:18:00|15647.36|15519.36|15646.33|15518.33|15647.36|15519.36|15645.92|15517.92|10
1627852690000|2021-08-01 21:18:10|15645.9|15517.9|15643.88|15515.88|15646.05|15518.05|15643.88|15515.88|10
1627852700000|2021-08-01 21:18:20|15644.49|15516.49|15645.79|15517.79|15645.79|15517.79|15644.49|15516.49|10
1627852710000|2021-08-01 21:18:30|15645.98|15517.98|15643.09|15515.09|15646.19|15518.19|15643.09|15515.09|9
1627852720000|2021-08-01 21:18:40|15643.11|15515.11|15643.22|15515.22|15644.93|15516.93|15641.62|15513.62|10
1627852730000|2021-08-01 21:18:50|15643.37|15515.37|15641.96|15513.96|15643.37|15515.37|15640.62|15512.62|10
1627852740000|2021-08-01 21:19:00|15642.45|15514.45|15644.39|15516.39|15644.39|15516.39|15642.33|15514.33|10
1627852750000|2021-08-01 21:19:10|15644.16|15516.16|15644.43|15516.43|15645.21|15517.21|15643.79|15515.79|9
1627852760000|2021-08-01 21:19:20|15645.55|15517.55|15645.45|15517.45|15646.74|15518.74|15645.16|15517.16|8
1627852770000|2021-08-01 21:19:30|15645.72|15517.72|15644.33|15516.33|15645.75|15517.75|15644.33|15516.33|10
1627852780000|2021-08-01 21:19:40|15644.22|15516.22|15641.97|15513.97|15644.22|15516.22|15641.74|15513.74|9
1627852790000|2021-08-01 21:19:50|15641.87|15513.87|15642.63|15514.63|15643.27|15515.27|15641.6|15513.6|10
1627852800000|2021-08-01 21:20:00|15644.18|15516.18|15632.72|15504.72|15644.18|15516.18|15632.44|15504.44|10
1627852810000|2021-08-01 21:20:10|15632.93|15504.93|15630.37|15502.37|15632.93|15504.93|15627.08|15499.08|10
1627852820000|2021-08-01 21:20:20|15631.51|15503.51|15633.04|15505.04|15633.08|15505.08|15631.51|15503.51|10
1627852830000|2021-08-01 21:20:30|15633.31|15505.31|15635.63|15507.63|15635.63|15507.63|15632.62|15504.62|10
1627852840000|2021-08-01 21:20:40|15634.43|15506.43|15640.74|15512.74|15640.83|15512.83|15634.43|15506.43|10
1627852850000|2021-08-01 21:20:50|15641.95|15513.95|15643.45|15515.45|15643.57|15515.57|15641.95|15513.95|10
1627852860000|2021-08-01 21:21:00|15643.41|15515.41|15643.89|15515.89|15644.01|15516.01|15643.41|15515.41|9
1627852870000|2021-08-01 21:21:10|15644.12|15516.12|15643.74|15515.74|15645.33|15517.33|15642.71|15514.71|10
1627852880000|2021-08-01 21:21:20|15643.69|15515.69|15644.08|15516.08|15644.08|15516.08|15643.03|15515.03|10
1627852890000|2021-08-01 21:21:30|15644.11|15516.11|15643.06|15515.06|15644.28|15516.28|15642.95|15514.95|9
1627852900000|2021-08-01 21:21:40|15643.05|15515.05|15644.73|15516.73|15644.73|15516.73|15642.89|15514.89|10
1627852910000|2021-08-01 21:21:50|15644.97|15516.97|15644.89|15516.89|15644.97|15516.97|15643.11|15515.11|10
1627852920000|2021-08-01 21:22:00|15645.05|15517.05|15647.09|15519.09|15647.09|15519.09|15645.05|15517.05|10
1627852930000|2021-08-01 21:22:10|15646.66|15518.66|15648.53|15520.53|15648.53|15520.53|15646.59|15518.59|10
1627852940000|2021-08-01 21:22:20|15648.67|15520.67|15649.24|15521.24|15649.37|15521.37|15648.64|15520.64|10
1627852950000|2021-08-01 21:22:30|15649.06|15521.06|15649.05|15521.05|15649.17|15521.17|15648.85|15520.85|10
1627852960000|2021-08-01 21:22:40|15648.91|15520.91|15649.39|15521.39|15649.62|15521.62|15648.91|15520.91|10
1627852970000|2021-08-01 21:22:50|15649.28|15521.28|15648.7|15520.7|15649.98|15521.98|15648.7|15520.7|10
1627852980000|2021-08-01 21:23:00|15648.35|15520.35|15648.78|15520.78|15649.15|15521.15|15648.35|15520.35|9
1627852990000|2021-08-01 21:23:10|15649.01|15521.01|15650.51|15522.51|15650.98|15522.98|15649.01|15521.01|10
1627853000000|2021-08-01 21:23:20|15650.38|15522.38|15651.06|15523.06|15651.65|15523.65|15650.38|15522.38|10
1627853010000|2021-08-01 21:23:30|15651.39|15523.39|15651.98|15523.98|15651.98|15523.98|15651.08|15523.08|10
1627853020000|2021-08-01 21:23:40|15651.92|15523.92|15653.13|15525.13|15653.13|15525.13|15651.6|15523.6|10
1627853030000|2021-08-01 21:23:50|15653.16|15525.16|15653.2|15525.2|15653.2|15525.2|15652.43|15524.43|10
1627853040000|2021-08-01 21:24:00|15653.24|15525.24|15653.54|15525.54|15653.54|15525.54|15652.75|15524.75|10
1627853050000|2021-08-01 21:24:10|15653.57|15525.57|15654.76|15526.76|15654.76|15526.76|15653.17|15525.17|10
1627853060000|2021-08-01 21:24:20|15654.78|15526.78|15655.42|15527.42|15655.42|15527.42|15654.67|15526.67|10
1627853070000|2021-08-01 21:24:30|15655.76|15527.76|15658.73|15530.73|15658.73|15530.73|15654.74|15526.74|10
1627853080000|2021-08-01 21:24:40|15658.62|15530.62|15658.28|15530.28|15658.74|15530.74|15658.16|15530.16|9
1627853090000|2021-08-01 21:24:50|15658.03|15530.03|15656.56|15528.56|15658.03|15530.03|15655.93|15527.93|10
1627853100000|2021-08-01 21:25:00|15656.62|15528.62|15653.92|15525.92|15656.62|15528.62|15653.92|15525.92|10
1627853110000|2021-08-01 21:25:10|15653.65|15525.65|15653.03|15525.03|15653.65|15525.65|15652.06|15524.06|10
1627853120000|2021-08-01 21:25:20|15652.17|15524.17|15652.33|15524.33|15653.53|15525.53|15652.13|15524.13|9
1627853130000|2021-08-01 21:25:30|15652.8|15524.8|15653.03|15525.03|15653.15|15525.15|15652.7|15524.7|10
1627853140000|2021-08-01 21:25:40|15652.89|15524.89|15653.4|15525.4|15653.4|15525.4|15652.44|15524.44|10
1627853150000|2021-08-01 21:25:50|15653.29|15525.29|15652.87|15524.87|15653.29|15525.29|15652.48|15524.48|10
1627853160000|2021-08-01 21:26:00|15652.62|15524.62|15651.87|15523.87|15652.94|15524.94|15651.59|15523.59|8
1627853170000|2021-08-01 21:26:10|15651.47|15523.47|15652.59|15524.59|15652.59|15524.59|15651.45|15523.45|9
1627853180000|2021-08-01 21:26:20|15652.88|15524.88|15658.08|15530.08|15658.08|15530.08|15652.88|15524.88|10
1627853190000|2021-08-01 21:26:30|15658.17|15530.17|15662.13|15534.13|15662.13|15534.13|15658.17|15530.17|10
1627853200000|2021-08-01 21:26:40|15662.4|15534.4|15662.77|15534.77|15662.77|15534.77|15662.13|15534.13|10
1627853210000|2021-08-01 21:26:50|15662.64|15534.64|15664.05|15536.05|15664.05|15536.05|15662.64|15534.64|9
1627853220000|2021-08-01 21:27:00|15664.02|15536.02|15664.84|15536.84|15664.84|15536.84|15664.02|15536.02|9
1627853230000|2021-08-01 21:27:10|15664.83|15536.83|15662.64|15534.64|15664.83|15536.83|15662.64|15534.64|10
1627853240000|2021-08-01 21:27:20|15662.49|15534.49|15662.14|15534.14|15662.71|15534.71|15661.15|15533.15|9
1627853250000|2021-08-01 21:27:30|15662.09|15534.09|15663.6|15535.6|15664.43|15536.43|15660.86|15532.86|10
1627853260000|2021-08-01 21:27:40|15664.35|15536.35|15670.81|15542.81|15670.81|15542.81|15664.35|15536.35|10
1627853270000|2021-08-01 21:27:50|15670.83|15542.83|15671.62|15543.62|15671.72|15543.72|15669.92|15541.92|10
1627853280000|2021-08-01 21:28:00|15672.83|15544.83|15673.7|15545.7|15674.26|15546.26|15672.68|15544.68|10
1627853290000|2021-08-01 21:28:10|15673.81|15545.81|15675.51|15547.51|15675.51|15547.51|15673.53|15545.53|9
1627853300000|2021-08-01 21:28:20|15675.54|15547.54|15677.71|15549.71|15677.99|15549.99|15675.54|15547.54|10
1627853310000|2021-08-01 21:28:30|15677.9|15549.9|15678.95|15550.95|15678.95|15550.95|15677.9|15549.9|10
1627853320000|2021-08-01 21:28:40|15678.79|15550.79|15680|15552|15680|15552|15678.59|15550.59|9
1627853330000|2021-08-01 21:28:50|15679.76|15551.76|15683.42|15555.42|15683.42|15555.42|15679.68|15551.68|10
1627853340000|2021-08-01 21:29:00|15683.47|15555.47|15684.64|15556.64|15684.74|15556.74|15683.47|15555.47|10
1627853350000|2021-08-01 21:29:10|15684.96|15556.96|15686.07|15558.07|15686.07|15558.07|15683.76|15555.76|10
1627853360000|2021-08-01 21:29:20|15687.6|15559.6|15690.83|15562.83|15690.83|15562.83|15687.6|15559.6|10
1627853370000|2021-08-01 21:29:30|15690.49|15562.49|15692.4|15564.4|15692.4|15564.4|15690.49|15562.49|9
1627853380000|2021-08-01 21:29:40|15692.26|15564.26|15692.35|15564.35|15692.35|15564.35|15691.85|15563.85|10
1627853390000|2021-08-01 21:29:50|15692.62|15564.62|15691.73|15563.73|15692.62|15564.62|15691.1|15563.1|10
1627853400000|2021-08-01 21:30:00|15691.71|15563.71|15693.43|15565.43|15693.43|15565.43|15691.71|15563.71|10
1627853410000|2021-08-01 21:30:10|15693.44|15565.44|15693.36|15565.36|15694.3|15566.3|15693.19|15565.19|10
1627853420000|2021-08-01 21:30:20|15693.26|15565.26|15694.71|15566.71|15694.71|15566.71|15693.26|15565.26|8
1627853430000|2021-08-01 21:30:30|15694.84|15566.84|15696.58|15568.58|15696.62|15568.62|15694.79|15566.79|9
1627853440000|2021-08-01 21:30:40|15696.54|15568.54|15698.94|15570.94|15698.94|15570.94|15696.54|15568.54|10
1627853450000|2021-08-01 21:30:50|15699.1|15571.1|15702.29|15574.29|15702.32|15574.32|15698.72|15570.72|10
1627853460000|2021-08-01 21:31:00|15702.5|15574.5|15703.48|15575.48|15704.81|15576.81|15702.5|15574.5|9
1627853470000|2021-08-01 21:31:10|15703.38|15575.38|15705.1|15577.1|15705.1|15577.1|15703.19|15575.19|10
1627853480000|2021-08-01 21:31:20|15706.52|15578.52|15709.89|15581.89|15709.89|15581.89|15706.52|15578.52|10
1627853490000|2021-08-01 21:31:30|15709.92|15581.92|15712.15|15584.15|15712.15|15584.15|15709.92|15581.92|10
1627853500000|2021-08-01 21:31:40|15712.68|15584.68|15715.06|15587.06|15715.06|15587.06|15712.68|15584.68|9
1627853510000|2021-08-01 21:31:50|15715.15|15587.15|15717.43|15589.43|15717.68|15589.68|15715.15|15587.15|9
1627853520000|2021-08-01 21:32:00|15717.67|15589.67|15719.42|15591.42|15719.42|15591.42|15716.9|15588.9|10
1627853530000|2021-08-01 21:32:10|15720.45|15592.45|15722.6|15594.6|15722.6|15594.6|15720.3|15592.3|10
1627853540000|2021-08-01 21:32:20|15722.37|15594.37|15723.97|15595.97|15723.97|15595.97|15722.37|15594.37|9
1627853550000|2021-08-01 21:32:30|15724.54|15596.54|15728.84|15600.84|15728.84|15600.84|15724.54|15596.54|10
1627853560000|2021-08-01 21:32:40|15729.7|15601.7|15728.64|15600.64|15729.79|15601.79|15728.48|15600.48|10
1627853570000|2021-08-01 21:32:50|15728.57|15600.57|15730.91|15602.91|15730.91|15602.91|15728.57|15600.57|10
1627853580000|2021-08-01 21:33:00|15731.1|15603.1|15731.04|15603.04|15732.28|15604.28|15730.65|15602.65|10
1627853590000|2021-08-01 21:33:10|15731.1|15603.1|15735.76|15607.76|15735.76|15607.76|15731.1|15603.1|10
1627853600000|2021-08-01 21:33:20|15735.43|15607.43|15737.94|15609.94|15738.09|15610.09|15735.43|15607.43|10
1627853610000|2021-08-01 21:33:30|15737.79|15609.79|15738.39|15610.39|15738.85|15610.85|15737.23|15609.23|9
1627853620000|2021-08-01 21:33:40|15738.62|15610.62|15738.53|15610.53|15738.75|15610.75|15738.39|15610.39|10
1627853630000|2021-08-01 21:33:50|15738.62|15610.62|15736.71|15608.71|15738.69|15610.69|15736.71|15608.71|10
1627853640000|2021-08-01 21:34:00|15734.06|15606.06|15731.24|15603.24|15734.4|15606.4|15730.64|15602.64|9
1627853650000|2021-08-01 21:34:10|15730.53|15602.53|15729.09|15601.09|15730.53|15602.53|15728.9|15600.9|10
1627853660000|2021-08-01 21:34:20|15728.86|15600.86|15723.14|15595.14|15728.86|15600.86|15723.14|15595.14|10
1627853670000|2021-08-01 21:34:30|15721.99|15593.99|15716.98|15588.98|15721.99|15593.99|15716.61|15588.61|10
1627853680000|2021-08-01 21:34:40|15716.48|15588.48|15715.39|15587.39|15716.48|15588.48|15714.53|15586.53|10
1627853690000|2021-08-01 21:34:50|15715.3|15587.3|15713.65|15585.65|15715.3|15587.3|15713.65|15585.65|9
1627853700000|2021-08-01 21:35:00|15712.45|15584.45|15711.89|15583.89|15712.45|15584.45|15711.89|15583.89|9
1627853710000|2021-08-01 21:35:10|15711.8|15583.8|15710.82|15582.82|15711.89|15583.89|15710.42|15582.42|9
1627853720000|2021-08-01 21:35:20|15710.57|15582.57|15711.53|15583.53|15711.93|15583.93|15710.57|15582.57|10
1627853730000|2021-08-01 21:35:30|15712.11|15584.11|15714.43|15586.43|15714.43|15586.43|15712.11|15584.11|10
1627853740000|2021-08-01 21:35:40|15714.93|15586.93|15718.22|15590.22|15718.22|15590.22|15714.93|15586.93|10
1627853750000|2021-08-01 21:35:50|15718.29|15590.29|15719.24|15591.24|15719.44|15591.44|15718.27|15590.27|10
1627853760000|2021-08-01 21:36:00|15719.43|15591.43|15720.21|15592.21|15721.3|15593.3|15719.39|15591.39|10
1627853770000|2021-08-01 21:36:10|15720.43|15592.43|15719.79|15591.79|15720.43|15592.43|15719.79|15591.79|10
1627853780000|2021-08-01 21:36:20|15719.57|15591.57|15720.1|15592.1|15720.1|15592.1|15719.09|15591.09|10
1627853790000|2021-08-01 21:36:30|15720.55|15592.55|15720.41|15592.41|15721.3|15593.3|15719.88|15591.88|9
1627853800000|2021-08-01 21:36:40|15720.37|15592.37|15722.47|15594.47|15722.47|15594.47|15720.37|15592.37|10
1627853810000|2021-08-01 21:36:50|15722.21|15594.21|15722.46|15594.46|15722.66|15594.66|15722.21|15594.21|10
1627853820000|2021-08-01 21:37:00|15722.47|15594.47|15720.52|15592.52|15722.47|15594.47|15720.52|15592.52|10
1627853830000|2021-08-01 21:37:10|15720.3|15592.3|15720.73|15592.73|15721.86|15593.86|15720.17|15592.17|9
1627853840000|2021-08-01 21:37:20|15720.05|15592.05|15716.43|15588.43|15720.05|15592.05|15716.43|15588.43|10
1627853850000|2021-08-01 21:37:30|15716.45|15588.45|15714.12|15586.12|15716.45|15588.45|15714.12|15586.12|10
1627853860000|2021-08-01 21:37:40|15713.88|15585.88|15714.09|15586.09|15714.09|15586.09|15713.04|15585.04|9
1627853870000|2021-08-01 21:37:50|15713.92|15585.92|15713.92|15585.92|15714.17|15586.17|15713.91|15585.91|8
1627853880000|2021-08-01 21:38:00|15713.89|15585.89|15714.17|15586.17|15714.17|15586.17|15713.89|15585.89|10
1627853890000|2021-08-01 21:38:10|15714.29|15586.29|15716.51|15588.51|15716.51|15588.51|15714.29|15586.29|10
1627853900000|2021-08-01 21:38:20|15716.58|15588.58|15714.62|15586.62|15716.65|15588.65|15714.61|15586.61|10
1627853910000|2021-08-01 21:38:30|15714.48|15586.48|15715.14|15587.14|15715.81|15587.81|15714.22|15586.22|10
1627853920000|2021-08-01 21:38:40|15714.74|15586.74|15714.22|15586.22|15715.6|15587.6|15714.22|15586.22|10
1627853930000|2021-08-01 21:38:50|15714.53|15586.53|15713.54|15585.54|15714.74|15586.74|15713.54|15585.54|10
1627853940000|2021-08-01 21:39:00|15713.51|15585.51|15714.57|15586.57|15714.84|15586.84|15713.22|15585.22|10
1627853950000|2021-08-01 21:39:10|15714.38|15586.38|15712.74|15584.74|15714.38|15586.38|15712.37|15584.37|10
1627853960000|2021-08-01 21:39:20|15712.66|15584.66|15710.31|15582.31|15712.66|15584.66|15710.31|15582.31|10
1627853970000|2021-08-01 21:39:30|15709.26|15581.26|15706.95|15578.95|15709.26|15581.26|15706.95|15578.95|10
1627853980000|2021-08-01 21:39:40|15707.04|15579.04|15706.89|15578.89|15707.37|15579.37|15706.13|15578.13|10
1627853990000|2021-08-01 21:39:50|15706.81|15578.81|15706.76|15578.76|15706.9|15578.9|15706.47|15578.47|10
1627854000000|2021-08-01 21:40:00|15706.65|15578.65|15706.25|15578.25|15707.27|15579.27|15706.08|15578.08|9
1627854010000|2021-08-01 21:40:10|15706.34|15578.34|15704.11|15576.11|15706.72|15578.72|15704.11|15576.11|10
1627854020000|2021-08-01 21:40:20|15703.96|15575.96|15701.49|15573.49|15703.96|15575.96|15701.3|15573.3|10
1627854030000|2021-08-01 21:40:30|15701.29|15573.29|15697.92|15569.92|15701.29|15573.29|15697.92|15569.92|10
1627854040000|2021-08-01 21:40:40|15697.64|15569.64|15694.18|15566.18|15697.64|15569.64|15694.18|15566.18|10
1627854050000|2021-08-01 21:40:50|15694.15|15566.15|15686.8|15558.8|15694.15|15566.15|15686.8|15558.8|10
1627854060000|2021-08-01 21:41:00|15686.96|15558.96|15684.64|15556.64|15686.96|15558.96|15684.64|15556.64|10
1627854070000|2021-08-01 21:41:10|15684.1|15556.1|15680.56|15552.56|15684.1|15556.1|15680.56|15552.56|10
1627854080000|2021-08-01 21:41:20|15679.05|15551.05|15668.77|15540.77|15679.05|15551.05|15668.77|15540.77|10
1627854090000|2021-08-01 21:41:30|15667.23|15539.23|15658.73|15530.73|15667.23|15539.23|15658.73|15530.73|10
1627854100000|2021-08-01 21:41:40|15658.75|15530.75|15656.17|15528.17|15658.75|15530.75|15655.66|15527.66|10
1627854110000|2021-08-01 21:41:50|15654.42|15526.42|15651.27|15523.27|15655.01|15527.01|15651.09|15523.09|10
1627854120000|2021-08-01 21:42:00|15650.19|15522.19|15649.48|15521.48|15650.19|15522.19|15647.94|15519.94|10
1627854130000|2021-08-01 21:42:10|15649.47|15521.47|15647.69|15519.69|15649.47|15521.47|15647.69|15519.69|9
1627854140000|2021-08-01 21:42:20|15648.02|15520.02|15647.51|15519.51|15649.23|15521.23|15647.51|15519.51|8
1627854150000|2021-08-01 21:42:30|15647.54|15519.54|15647.7|15519.7|15647.89|15519.89|15647.37|15519.37|9
1627854160000|2021-08-01 21:42:40|15647.4|15519.4|15646.33|15518.33|15647.68|15519.68|15646.33|15518.33|10
1627854170000|2021-08-01 21:42:50|15646.11|15518.11|15647.75|15519.75|15647.75|15519.75|15646.11|15518.11|9
1627854180000|2021-08-01 21:43:00|15647.38|15519.38|15646.7|15518.7|15647.38|15519.38|15646.36|15518.36|8
1627854190000|2021-08-01 21:43:10|15646.57|15518.57|15644.35|15516.35|15646.76|15518.76|15644.35|15516.35|9
1627854200000|2021-08-01 21:43:20|15643.16|15515.16|15626.23|15498.23|15643.16|15515.16|15626.23|15498.23|10
1627854210000|2021-08-01 21:43:30|15625.47|15497.47|15621.65|15493.65|15625.47|15497.47|15621.65|15493.65|10
1627854220000|2021-08-01 21:43:40|15621.3|15493.3|15620.2|15492.2|15621.44|15493.44|15619.08|15491.08|9
1627854230000|2021-08-01 21:43:50|15619.87|15491.87|15625.33|15497.33|15625.33|15497.33|15619.87|15491.87|10
1627854240000|2021-08-01 21:44:00|15625.43|15497.43|15625.54|15497.54|15627.3|15499.3|15625.07|15497.07|10
1627854250000|2021-08-01 21:44:10|15624.95|15496.95|15625.06|15497.06|15626.2|15498.2|15624.03|15496.03|10
1627854260000|2021-08-01 21:44:20|15625.48|15497.48|15627.11|15499.11|15627.11|15499.11|15625.48|15497.48|10
1627854270000|2021-08-01 21:44:30|15627.45|15499.45|15628.99|15500.99|15629.09|15501.09|15627.45|15499.45|10
1627854280000|2021-08-01 21:44:40|15629.09|15501.09|15629.59|15501.59|15629.67|15501.67|15629.09|15501.09|10
1627854290000|2021-08-01 21:44:50|15629.67|15501.67|15632.48|15504.48|15632.5|15504.5|15629.67|15501.67|10
1627854300000|2021-08-01 21:45:00|15633.69|15505.69|15634.08|15506.08|15634.15|15506.15|15633.17|15505.17|10
1627854310000|2021-08-01 21:45:10|15634.88|15506.88|15636.11|15508.11|15636.11|15508.11|15634.85|15506.85|10
1627854320000|2021-08-01 21:45:20|15636.18|15508.18|15637.1|15509.1|15637.22|15509.22|15636.18|15508.18|10
1627854330000|2021-08-01 21:45:30|15637.27|15509.27|15638.54|15510.54|15638.54|15510.54|15636.66|15508.66|9
1627854340000|2021-08-01 21:45:40|15638.51|15510.51|15642.78|15514.78|15642.78|15514.78|15638.51|15510.51|10
1627854350000|2021-08-01 21:45:50|15643.47|15515.47|15651.11|15523.11|15651.43|15523.43|15643.47|15515.47|9
1627854360000|2021-08-01 21:46:00|15652.3|15524.3|15654.69|15526.69|15654.69|15526.69|15652.3|15524.3|10
1627854370000|2021-08-01 21:46:10|15655.35|15527.35|15658.06|15530.06|15658.06|15530.06|15655.29|15527.29|9
1627854380000|2021-08-01 21:46:20|15658.2|15530.2|15659.02|15531.02|15659.02|15531.02|15657.98|15529.98|10
1627854390000|2021-08-01 21:46:30|15658.89|15530.89|15659.36|15531.36|15659.4|15531.4|15658.15|15530.15|10
1627854400000|2021-08-01 21:46:40|15659.42|15531.42|15653.81|15525.81|15659.42|15531.42|15653.81|15525.81|10
1627854410000|2021-08-01 21:46:50|15653.57|15525.57|15651.84|15523.84|15653.57|15525.57|15651.84|15523.84|10
1627854420000|2021-08-01 21:47:00|15652.15|15524.15|15655.66|15527.66|15655.66|15527.66|15652.15|15524.15|10
1627854430000|2021-08-01 21:47:10|15656.92|15528.92|15656.8|15528.8|15658.23|15530.23|15656.8|15528.8|10
1627854440000|2021-08-01 21:47:20|15656.86|15528.86|15656.96|15528.96|15658.05|15530.05|15656.86|15528.86|10
1627854450000|2021-08-01 21:47:30|15657.11|15529.11|15657.92|15529.92|15657.92|15529.92|15656.74|15528.74|10
1627854460000|2021-08-01 21:47:40|15658.38|15530.38|15658.87|15530.87|15659.95|15531.95|15658.38|15530.38|10
1627854470000|2021-08-01 21:47:50|15658.67|15530.67|15654.11|15526.11|15658.7|15530.7|15654.11|15526.11|10
1627854480000|2021-08-01 21:48:00|15653.77|15525.77|15653.3|15525.3|15653.77|15525.77|15651.41|15523.41|10
1627854490000|2021-08-01 21:48:10|15653.07|15525.07|15653.7|15525.7|15653.7|15525.7|15653.07|15525.07|10
1627854500000|2021-08-01 21:48:20|15654.31|15526.31|15654.28|15526.28|15654.42|15526.42|15653.85|15525.85|10
1627854510000|2021-08-01 21:48:30|15654.41|15526.41|15656.22|15528.22|15656.22|15528.22|15654.41|15526.41|9
1627854520000|2021-08-01 21:48:40|15656.38|15528.38|15658.22|15530.22|15658.22|15530.22|15656.38|15528.38|9
1627854530000|2021-08-01 21:48:50|15658.85|15530.85|15659.05|15531.05|15659.46|15531.46|15658.68|15530.68|10
1627854540000|2021-08-01 21:49:00|15658.95|15530.95|15659.33|15531.33|15659.33|15531.33|15658.28|15530.28|9
1627854550000|2021-08-01 21:49:10|15659.41|15531.41|15662.07|15534.07|15662.07|15534.07|15659.41|15531.41|10
1627854560000|2021-08-01 21:49:20|15662.9|15534.9|15666.27|15538.27|15666.27|15538.27|15662.9|15534.9|10
1627854570000|2021-08-01 21:49:30|15666.09|15538.09|15666.76|15538.76|15666.76|15538.76|15665.62|15537.62|10
1627854580000|2021-08-01 21:49:40|15666.9|15538.9|15668.08|15540.08|15668.08|15540.08|15666.9|15538.9|10
1627854590000|2021-08-01 21:49:50|15668.31|15540.31|15669.69|15541.69|15669.77|15541.77|15668.31|15540.31|10
1627854600000|2021-08-01 21:50:00|15669.67|15541.67|15666.87|15538.87|15669.67|15541.67|15666.84|15538.84|10
1627854610000|2021-08-01 21:50:10|15666.29|15538.29|15659.51|15531.51|15666.29|15538.29|15659.51|15531.51|10
1627854620000|2021-08-01 21:50:20|15658.82|15530.82|15657.06|15529.06|15658.82|15530.82|15656.99|15528.99|10
1627854630000|2021-08-01 21:50:30|15656.91|15528.91|15655.55|15527.55|15656.91|15528.91|15655.55|15527.55|8
1627854640000|2021-08-01 21:50:40|15655.87|15527.87|15651.57|15523.57|15655.87|15527.87|15651.57|15523.57|10
1627854650000|2021-08-01 21:50:50|15650.99|15522.99|15643.86|15515.86|15650.99|15522.99|15643.86|15515.86|10
1627854660000|2021-08-01 21:51:00|15644.68|15516.68|15643.04|15515.04|15644.68|15516.68|15642.85|15514.85|10
1627854670000|2021-08-01 21:51:10|15643.13|15515.13|15643.04|15515.04|15643.46|15515.46|15643.04|15515.04|10
1627854680000|2021-08-01 21:51:20|15643.27|15515.27|15642.33|15514.33|15643.27|15515.27|15641.14|15513.14|10
1627854690000|2021-08-01 21:51:30|15642.38|15514.38|15639.99|15511.99|15642.55|15514.55|15639.99|15511.99|10
1627854700000|2021-08-01 21:51:40|15639.75|15511.75|15638.17|15510.17|15639.75|15511.75|15638.01|15510.01|10
1627854710000|2021-08-01 21:51:50|15638.26|15510.26|15638.21|15510.21|15638.54|15510.54|15637.35|15509.35|10
1627854720000|2021-08-01 21:52:00|15638.33|15510.33|15640.28|15512.28|15640.33|15512.33|15638.33|15510.33|10
1627854730000|2021-08-01 21:52:10|15640.41|15512.41|15641.49|15513.49|15641.49|15513.49|15640.31|15512.31|10
1627854740000|2021-08-01 21:52:20|15641.45|15513.45|15641.93|15513.93|15642.17|15514.17|15641.44|15513.44|9
1627854750000|2021-08-01 21:52:30|15641.91|15513.91|15642.37|15514.37|15642.37|15514.37|15641.79|15513.79|10
1627854760000|2021-08-01 21:52:40|15642.32|15514.32|15643.53|15515.53|15643.53|15515.53|15642.32|15514.32|10
1627854770000|2021-08-01 21:52:50|15643.47|15515.47|15643.25|15515.25|15643.47|15515.47|15643|15515|9
1627854780000|2021-08-01 21:53:00|15642.63|15514.63|15641.22|15513.22|15642.63|15514.63|15641.18|15513.18|9
1627854790000|2021-08-01 21:53:10|15641.35|15513.35|15641.28|15513.28|15641.7|15513.7|15641.04|15513.04|10
1627854800000|2021-08-01 21:53:20|15641.3|15513.3|15638.94|15510.94|15641.3|15513.3|15638.94|15510.94|10
1627854810000|2021-08-01 21:53:30|15638.08|15510.08|15633.36|15505.36|15638.08|15510.08|15633.36|15505.36|10
1627854820000|2021-08-01 21:53:40|15632.24|15504.24|15631.39|15503.39|15632.24|15504.24|15630.06|15502.06|10
1627854830000|2021-08-01 21:53:50|15631.56|15503.56|15635.68|15507.68|15635.68|15507.68|15631.56|15503.56|10
1627854840000|2021-08-01 21:54:00|15636.41|15508.41|15637.17|15509.17|15638.26|15510.26|15636.41|15508.41|10
1627854850000|2021-08-01 21:54:10|15637.25|15509.25|15638.46|15510.46|15638.62|15510.62|15637.21|15509.21|10
1627854860000|2021-08-01 21:54:20|15638.67|15510.67|15636.8|15508.8|15638.67|15510.67|15636.8|15508.8|10
1627854870000|2021-08-01 21:54:30|15636.7|15508.7|15631.02|15503.02|15636.84|15508.84|15631.02|15503.02|10
1627854880000|2021-08-01 21:54:40|15630.71|15502.71|15631.22|15503.22|15631.22|15503.22|15630.57|15502.57|9
1627854890000|2021-08-01 21:54:50|15631.55|15503.55|15631.65|15503.65|15632.43|15504.43|15631.55|15503.55|9
1627854900000|2021-08-01 21:55:00|15631.98|15503.98|15631.49|15503.49|15631.98|15503.98|15631.49|15503.49|10
1627854910000|2021-08-01 21:55:10|15630.91|15502.91|15629.06|15501.06|15631.02|15503.02|15629.06|15501.06|10
1627854920000|2021-08-01 21:55:20|15629.71|15501.71|15636.53|15508.53|15636.53|15508.53|15629.71|15501.71|10
1627854930000|2021-08-01 21:55:30|15635.52|15507.52|15643.9|15515.9|15643.9|15515.9|15635.04|15507.04|10
1627854940000|2021-08-01 21:55:40|15644.37|15516.37|15646.21|15518.21|15646.48|15518.48|15644.37|15516.37|10
1627854950000|2021-08-01 21:55:50|15646.29|15518.29|15648.37|15520.37|15648.37|15520.37|15646.29|15518.29|10
1627854960000|2021-08-01 21:56:00|15648.39|15520.39|15649.15|15521.15|15649.15|15521.15|15647.89|15519.89|10
1627854970000|2021-08-01 21:56:10|15649.06|15521.06|15645.94|15517.94|15649.47|15521.47|15645.94|15517.94|10
1627854980000|2021-08-01 21:56:20|15646.05|15518.05|15647.01|15519.01|15647.01|15519.01|15646.05|15518.05|10
1627854990000|2021-08-01 21:56:30|15646.84|15518.84|15646.77|15518.77|15646.84|15518.84|15646.14|15518.14|10
1627855000000|2021-08-01 21:56:40|15646.64|15518.64|15647.73|15519.73|15648.05|15520.05|15646.55|15518.55|10
1627855010000|2021-08-01 21:56:50|15647.76|15519.76|15648.86|15520.86|15649.11|15521.11|15647.76|15519.76|8
1627855020000|2021-08-01 21:57:00|15648.52|15520.52|15647.53|15519.53|15649.62|15521.62|15647.53|15519.53|10
1627855030000|2021-08-01 21:57:10|15646.82|15518.82|15641.93|15513.93|15646.82|15518.82|15641.93|15513.93|10
1627855040000|2021-08-01 21:57:20|15641.73|15513.73|15641.3|15513.3|15641.74|15513.74|15640.49|15512.49|10
1627855050000|2021-08-01 21:57:30|15641.39|15513.39|15643.06|15515.06|15643.06|15515.06|15641.39|15513.39|9
1627855060000|2021-08-01 21:57:40|15642.95|15514.95|15643.47|15515.47|15643.5|15515.5|15642.42|15514.42|10
1627855070000|2021-08-01 21:57:50|15643.69|15515.69|15644.58|15516.58|15644.72|15516.72|15643.63|15515.63|9
1627855080000|2021-08-01 21:58:00|15644.59|15516.59|15642.56|15514.56|15644.71|15516.71|15642.56|15514.56|10
1627855090000|2021-08-01 21:58:10|15642.65|15514.65|15640.11|15512.11|15642.65|15514.65|15639.87|15511.87|9
1627855100000|2021-08-01 21:58:20|15639.71|15511.71|15639.17|15511.17|15639.71|15511.71|15638.77|15510.77|10
1627855110000|2021-08-01 21:58:30|15639.1|15511.1|15640.33|15512.33|15641.37|15513.37|15639.08|15511.08|9
1627855120000|2021-08-01 21:58:40|15639.91|15511.91|15635.92|15515.92|15639.92|15515.92|15635.92|15511.2|11
1627855130000|2021-08-01 21:58:50|15636.15|15516.15|15637.93|15517.93|15637.97|15517.97|15636.15|15516.15|10
1627855140000|2021-08-01 21:59:00|15637.9|15517.9|15637.21|15517.21|15638.44|15518.44|15637.21|15517.21|9
1627855150000|2021-08-01 21:59:10|15637.02|15517.02|15637|15517|15637.13|15517.13|15636.69|15516.69|10
1627855160000|2021-08-01 21:59:20|15636.6|15516.6|15637.89|15517.89|15638|15518|15636.46|15516.46|10
1627855170000|2021-08-01 21:59:30|15638.26|15518.26|15639.18|15519.18|15639.4|15519.4|15638.13|15518.13|10
1627855180000|2021-08-01 21:59:40|15639.08|15519.08|15639.97|15519.97|15640.06|15520.06|15639.08|15519.08|10
1627855190000|2021-08-01 21:59:50|15640.03|15520.03|15639.13|15519.13|15640.03|15520.03|15639.08|15519.08|7
1627855200000|2021-08-01 22:00:00|15638.44|15518.44|15638.65|15518.65|15639.02|15519.02|15637.61|15517.61|10
1627855210000|2021-08-01 22:00:10|15640.14|15520.14|15639|15519|15640.53|15520.53|15638.86|15518.86|10
1627855220000|2021-08-01 22:00:20|15639.01|15519.01|15637.49|15517.49|15639.05|15519.05|15637.49|15517.49|10
1627855230000|2021-08-01 22:00:30|15637.24|15517.24|15634.54|15514.54|15637.24|15517.24|15634.54|15514.54|10
1627855240000|2021-08-01 22:00:40|15634.19|15514.19|15634.64|15514.64|15634.64|15514.64|15634.14|15514.14|9
1627855250000|2021-08-01 22:00:50|15635|15515|15634.34|15514.34|15635.02|15515.02|15633.78|15513.78|9
1627855260000|2021-08-01 22:01:00|15630.33|15510.33|15617.79|15497.79|15630.33|15510.33|15617.79|15497.79|10
1627855270000|2021-08-01 22:01:10|15617.16|15497.16|15615.32|15495.32|15617.59|15497.59|15615.02|15495.02|10
1627855280000|2021-08-01 22:01:20|15616.18|15496.18|15616.75|15496.75|15617.87|15497.87|15616.02|15496.02|10
1627855290000|2021-08-01 22:01:30|15617.35|15497.35|15619.01|15499.01|15619.29|15499.29|15617.28|15497.28|10
1627855300000|2021-08-01 22:01:40|15619.02|15499.02|15620.38|15500.38|15620.38|15500.38|15619.02|15499.02|10
1627855310000|2021-08-01 22:01:50|15620.29|15500.29|15624.71|15504.71|15624.71|15504.71|15620.1|15500.1|10
1627855320000|2021-08-01 22:02:00|15624.72|15504.72|15624.91|15504.91|15625.46|15505.46|15623.55|15503.55|10
1627855330000|2021-08-01 22:02:10|15624.72|15504.72|15627.79|15507.79|15627.79|15507.79|15624.72|15504.72|10
1627855340000|2021-08-01 22:02:20|15628.86|15508.86|15635.59|15515.59|15635.59|15515.59|15628.86|15508.86|10
1627855350000|2021-08-01 22:02:30|15636.19|15516.19|15643.28|15523.28|15643.28|15523.28|15636.19|15516.19|10
1627855360000|2021-08-01 22:02:40|15643.95|15523.95|15650.75|15530.75|15650.89|15530.89|15643.95|15523.95|10
1627855370000|2021-08-01 22:02:50|15650.34|15530.34|15646.28|15526.28|15650.34|15530.34|15646.28|15526.28|10
1627855380000|2021-08-01 22:03:00|15645.63|15525.63|15646.89|15526.89|15646.93|15526.93|15645.35|15525.35|10
1627855390000|2021-08-01 22:03:10|15648.64|15528.64|15655.14|15535.14|15655.14|15535.14|15648.23|15528.23|10
1627855400000|2021-08-01 22:03:20|15655.24|15535.24|15656.68|15536.68|15656.68|15536.68|15654.01|15534.01|10
1627855410000|2021-08-01 22:03:30|15656.53|15536.53|15657.92|15537.92|15658.43|15538.43|15656.53|15536.53|10
1627855420000|2021-08-01 22:03:40|15658.07|15538.07|15657.56|15537.56|15658.8|15538.8|15657.16|15537.16|9
1627855430000|2021-08-01 22:03:50|15659.02|15539.02|15658.49|15538.49|15659.08|15539.08|15658.16|15538.16|9
1627855440000|2021-08-01 22:04:00|15658.32|15538.32|15658.33|15538.33|15660.56|15540.56|15658.32|15538.32|10
1627855450000|2021-08-01 22:04:10|15657.44|15537.44|15651.66|15531.66|15657.44|15537.44|15651.66|15531.66|10
1627855460000|2021-08-01 22:04:20|15651.01|15531.01|15650.17|15530.17|15651.01|15531.01|15649.58|15529.58|10
1627855470000|2021-08-01 22:04:30|15649.94|15529.94|15651.96|15531.96|15652.09|15532.09|15649.94|15529.94|10
1627855480000|2021-08-01 22:04:40|15652.21|15532.21|15656.57|15536.57|15656.57|15536.57|15652.21|15532.21|10
1627855490000|2021-08-01 22:04:50|15657.25|15537.25|15656.86|15536.86|15657.58|15537.58|15656.64|15536.64|10
1627855500000|2021-08-01 22:05:00|15657.17|15537.17|15660.82|15540.82|15661.02|15541.02|15657.14|15537.14|10
1627855510000|2021-08-01 22:05:10|15660.74|15540.74|15666.03|15546.03|15666.71|15546.71|15660.74|15540.74|10
1627855520000|2021-08-01 22:05:20|15667.99|15547.99|15670.84|15550.84|15670.84|15550.84|15667.99|15547.99|10
1627855530000|2021-08-01 22:05:30|15671.88|15551.88|15677.83|15557.83|15677.83|15557.83|15671.88|15551.88|9
1627855540000|2021-08-01 22:05:40|15678.02|15558.02|15676.25|15556.25|15678.06|15558.06|15676.02|15556.02|10
1627855550000|2021-08-01 22:05:50|15676.11|15556.11|15675.93|15555.93|15676.11|15556.11|15674.44|15554.44|10
1627855560000|2021-08-01 22:06:00|15675.91|15555.91|15671.7|15551.7|15675.91|15555.91|15671.7|15551.7|10
1627855570000|2021-08-01 22:06:10|15669.78|15549.78|15671.81|15551.81|15671.81|15551.81|15667.99|15547.99|10
1627855580000|2021-08-01 22:06:20|15672.52|15552.52|15674.45|15554.45|15674.45|15554.45|15672.29|15552.29|10
1627855590000|2021-08-01 22:06:30|15674.38|15554.38|15677.55|15557.55|15677.64|15557.64|15674.36|15554.36|10
1627855600000|2021-08-01 22:06:40|15677.95|15557.95|15686.5|15566.5|15686.5|15566.5|15677.95|15557.95|10
1627855610000|2021-08-01 22:06:50|15686.53|15566.53|15689.17|15569.17|15689.21|15569.21|15686.53|15566.53|10
1627855620000|2021-08-01 22:07:00|15688.82|15568.82|15690.21|15570.21|15690.78|15570.78|15688.77|15568.77|10
1627855630000|2021-08-01 22:07:10|15690.64|15570.64|15694.79|15574.79|15694.79|15574.79|15690.64|15570.64|10
1627855640000|2021-08-01 22:07:20|15696.01|15576.01|15696.53|15576.53|15697.07|15577.07|15696.01|15576.01|10
1627855650000|2021-08-01 22:07:30|15696.09|15576.09|15694.41|15574.41|15696.47|15576.47|15694.41|15574.41|10
1627855660000|2021-08-01 22:07:40|15693.24|15573.24|15690.68|15570.68|15693.24|15573.24|15690.13|15570.13|10
1627855670000|2021-08-01 22:07:50|15692.16|15572.16|15694.05|15574.05|15694.05|15574.05|15692.16|15572.16|9
1627855680000|2021-08-01 22:08:00|15694.28|15574.28|15693.78|15573.78|15694.28|15574.28|15693.05|15573.05|10
1627855690000|2021-08-01 22:08:10|15694.05|15574.05|15692.66|15572.66|15694.48|15574.48|15692.66|15572.66|10
1627855700000|2021-08-01 22:08:20|15692.29|15572.29|15687.61|15567.61|15692.29|15572.29|15687.61|15567.61|10
1627855710000|2021-08-01 22:08:30|15687.57|15567.57|15686.13|15566.13|15687.57|15567.57|15686.11|15566.11|10
1627855720000|2021-08-01 22:08:40|15686.11|15566.11|15687.29|15567.29|15687.64|15567.64|15686.11|15566.11|10
1627855730000|2021-08-01 22:08:50|15687.64|15567.64|15687.67|15567.67|15688.82|15568.82|15687.64|15567.64|9
1627855740000|2021-08-01 22:09:00|15687.77|15567.77|15689.05|15569.05|15689.76|15569.76|15687.77|15567.77|9
1627855750000|2021-08-01 22:09:10|15688.99|15568.99|15688.82|15568.82|15689.89|15569.89|15688.62|15568.62|10
1627855760000|2021-08-01 22:09:20|15688.42|15568.42|15688.11|15568.11|15688.42|15568.42|15686.62|15566.62|9
1627855770000|2021-08-01 22:09:30|15688.36|15568.36|15688.17|15568.17|15689.15|15569.15|15688.17|15568.17|10
1627855780000|2021-08-01 22:09:40|15689.32|15569.32|15690.95|15570.95|15691.14|15571.14|15689.32|15569.32|10
1627855790000|2021-08-01 22:09:50|15690.93|15570.93|15688.8|15568.8|15690.93|15570.93|15688.8|15568.8|10
1627855800000|2021-08-01 22:10:00|15688.4|15568.4|15687.51|15567.51|15689.15|15569.15|15687.51|15567.51|10
1627855810000|2021-08-01 22:10:10|15687.92|15567.92|15687.45|15567.45|15688.64|15568.64|15687.45|15567.45|9
1627855820000|2021-08-01 22:10:20|15687.59|15567.59|15688.09|15568.09|15688.89|15568.89|15687.59|15567.59|10
1627855830000|2021-08-01 22:10:30|15687|15567|15688.75|15568.75|15688.75|15568.75|15686.98|15566.98|10
1627855840000|2021-08-01 22:10:40|15688.73|15568.73|15690.06|15570.06|15690.06|15570.06|15688.73|15568.73|9
1627855850000|2021-08-01 22:10:50|15690.05|15570.05|15690.41|15570.41|15690.41|15570.41|15689.82|15569.82|10
1627855860000|2021-08-01 22:11:00|15690.71|15570.71|15692.34|15572.34|15692.34|15572.34|15688.88|15568.88|10
1627855870000|2021-08-01 22:11:10|15692.77|15572.77|15694.23|15574.23|15694.32|15574.32|15692.77|15572.77|10
1627855880000|2021-08-01 22:11:20|15694.14|15574.14|15690.17|15570.17|15694.14|15574.14|15690.17|15570.17|9
1627855890000|2021-08-01 22:11:30|15689.87|15569.87|15688.8|15568.8|15690.71|15570.71|15688.8|15568.8|10
1627855900000|2021-08-01 22:11:40|15688.67|15568.67|15685.46|15565.46|15688.67|15568.67|15685.46|15565.46|10
1627855910000|2021-08-01 22:11:50|15685.25|15565.25|15679.01|15559.01|15685.25|15565.25|15679.01|15559.01|10
1627855920000|2021-08-01 22:12:00|15677.92|15557.92|15671.63|15551.63|15677.92|15557.92|15671.63|15551.63|10
1627855930000|2021-08-01 22:12:10|15670.69|15550.69|15659.69|15539.69|15670.69|15550.69|15659.69|15539.69|9
1627855940000|2021-08-01 22:12:20|15658.51|15538.51|15650.53|15530.53|15658.51|15538.51|15650.53|15530.53|10
1627855950000|2021-08-01 22:12:30|15650.24|15530.24|15645.56|15525.56|15650.24|15530.24|15645.33|15525.33|10
1627855960000|2021-08-01 22:12:40|15645.23|15525.23|15637.56|15517.56|15645.32|15525.32|15637.4|15517.4|10
1627855970000|2021-08-01 22:12:50|15637.49|15517.49|15636.87|15516.87|15637.49|15517.49|15636.58|15516.58|10
1627855980000|2021-08-01 22:13:00|15637.49|15517.49|15640.59|15520.59|15640.59|15520.59|15637.49|15517.49|10
1627855990000|2021-08-01 22:13:10|15642.47|15522.47|15647.51|15527.51|15647.78|15527.78|15642.47|15522.47|10
1627856000000|2021-08-01 22:13:20|15649.35|15529.35|15651.62|15531.62|15652.06|15532.06|15649.13|15529.13|9
1627856010000|2021-08-01 22:13:30|15650.96|15530.96|15651.95|15531.95|15653.03|15533.03|15650.96|15530.96|10
1627856020000|2021-08-01 22:13:40|15652.13|15532.13|15654.39|15534.39|15654.39|15534.39|15651.56|15531.56|9
1627856030000|2021-08-01 22:13:50|15654.6|15534.6|15658.16|15538.16|15658.16|15538.16|15654.6|15534.6|9
1627856040000|2021-08-01 22:14:00|15658.63|15538.63|15658.75|15538.75|15658.75|15538.75|15657.51|15537.51|10
1627856050000|2021-08-01 22:14:10|15658.72|15538.72|15661.49|15541.49|15661.49|15541.49|15658.72|15538.72|10
1627856060000|2021-08-01 22:14:20|15661.85|15541.85|15673.19|15553.19|15673.55|15553.55|15661.85|15541.85|10
1627856070000|2021-08-01 22:14:30|15674.71|15554.71|15677.42|15557.42|15677.42|15557.42|15674.56|15554.56|10
1627856080000|2021-08-01 22:14:40|15677.14|15557.14|15678.85|15558.85|15678.94|15558.94|15677.14|15557.14|10
1627856090000|2021-08-01 22:14:50|15679|15559|15679.29|15559.29|15679.29|15559.29|15678.69|15558.69|10
1627856100000|2021-08-01 22:15:00|15678.69|15558.69|15677.21|15557.21|15678.69|15558.69|15676.99|15556.99|10
1627856110000|2021-08-01 22:15:10|15676.28|15556.28|15673.7|15553.7|15676.28|15556.28|15673.12|15553.12|10
1627856120000|2021-08-01 22:15:20|15672.3|15552.3|15667.72|15547.72|15672.3|15552.3|15667.72|15547.72|10
1627856130000|2021-08-01 22:15:30|15666.71|15546.71|15664.68|15544.68|15666.71|15546.71|15664.52|15544.52|10
1627856140000|2021-08-01 22:15:40|15664.97|15544.97|15663.39|15543.39|15664.97|15544.97|15662.67|15542.67|10
1627856150000|2021-08-01 22:15:50|15663.72|15543.72|15664.08|15544.08|15664.66|15544.66|15663.3|15543.3|10
1627856160000|2021-08-01 22:16:00|15663.88|15543.88|15652.88|15532.88|15663.88|15543.88|15652.88|15532.88|10
1627856170000|2021-08-01 22:16:10|15651.24|15531.24|15651.47|15531.47|15652.3|15532.3|15650.92|15530.92|10
1627856180000|2021-08-01 22:16:20|15651.41|15531.41|15649.3|15529.3|15651.41|15531.41|15649.3|15529.3|9
1627856190000|2021-08-01 22:16:30|15648.93|15528.93|15645.61|15525.61|15649.32|15529.32|15645.61|15525.61|10
1627856200000|2021-08-01 22:16:40|15645.92|15525.92|15644.39|15524.39|15645.92|15525.92|15643.24|15523.24|10
1627856210000|2021-08-01 22:16:50|15644.9|15524.9|15644.88|15524.88|15645.89|15525.89|15644.84|15524.84|10
1627856220000|2021-08-01 22:17:00|15644.77|15524.77|15643.61|15523.61|15645.22|15525.22|15643.61|15523.61|10
1627856230000|2021-08-01 22:17:10|15643.55|15523.55|15641.46|15521.46|15643.55|15523.55|15641.14|15521.14|10
1627856240000|2021-08-01 22:17:20|15641.13|15521.13|15640.87|15520.87|15642.78|15522.78|15640.87|15520.87|10
1627856250000|2021-08-01 22:17:30|15640.83|15520.83|15636.84|15516.84|15640.83|15520.83|15636.82|15516.82|9
1627856260000|2021-08-01 22:17:40|15635.07|15515.07|15632.67|15512.67|15635.07|15515.07|15632.67|15512.67|10
1627856270000|2021-08-01 22:17:50|15632.58|15512.58|15631.23|15511.23|15632.58|15512.58|15630.72|15510.72|10
1627856280000|2021-08-01 22:18:00|15631.55|15511.55|15632.27|15512.27|15632.57|15512.57|15631.4|15511.4|10
1627856290000|2021-08-01 22:18:10|15632.43|15512.43|15632.22|15512.22|15632.92|15512.92|15631.92|15511.92|10
1627856300000|2021-08-01 22:18:20|15632.17|15512.17|15633.31|15513.31|15633.31|15513.31|15632.17|15512.17|8
1627856310000|2021-08-01 22:18:30|15632.96|15512.96|15631|15511|15633.13|15513.13|15631|15511|10
1627856320000|2021-08-01 22:18:40|15631.23|15511.23|15631.28|15511.28|15631.4|15511.4|15630.54|15510.54|10
1627856330000|2021-08-01 22:18:50|15631.35|15511.35|15631.65|15511.65|15632.2|15512.2|15630.86|15510.86|10
1627856340000|2021-08-01 22:19:00|15631.08|15511.08|15633.06|15513.06|15633.06|15513.06|15631.08|15511.08|10
1627856350000|2021-08-01 22:19:10|15633.29|15513.29|15631.04|15511.04|15633.65|15513.65|15630.84|15510.84|10
1627856360000|2021-08-01 22:19:20|15630.84|15510.84|15631.99|15511.99|15632.14|15512.14|15630.84|15510.84|10
1627856370000|2021-08-01 22:19:30|15632.07|15512.07|15633.22|15513.22|15633.24|15513.24|15631.91|15511.91|8
1627856380000|2021-08-01 22:19:40|15634.11|15514.11|15633.55|15513.55|15634.47|15514.47|15632.91|15512.91|10
1627856390000|2021-08-01 22:19:50|15633.77|15513.77|15635.91|15515.91|15636.59|15516.59|15633.77|15513.77|10
1627856400000|2021-08-01 22:20:00|15635.84|15515.84|15630.61|15510.61|15636|15516|15630.61|15510.61|10
1627856410000|2021-08-01 22:20:10|15630.65|15510.65|15628.33|15508.33|15630.65|15510.65|15628.33|15508.33|10
1627856420000|2021-08-01 22:20:20|15627.45|15507.45|15621.86|15501.86|15627.45|15507.45|15621.86|15501.86|10
1627856430000|2021-08-01 22:20:30|15619.27|15499.27|15612.71|15492.71|15619.27|15499.27|15612.07|15492.07|10
1627856440000|2021-08-01 22:20:40|15613.75|15493.75|15613.36|15493.36|15614.88|15494.88|15613.36|15493.36|10
1627856450000|2021-08-01 22:20:50|15613.13|15493.13|15606.94|15486.94|15613.13|15493.13|15606.71|15486.71|10
1627856460000|2021-08-01 22:21:00|15605.2|15485.2|15595.78|15475.78|15605.2|15485.2|15595.78|15475.78|10
1627856470000|2021-08-01 22:21:10|15595.04|15475.04|15592.86|15472.86|15595.04|15475.04|15591.55|15471.55|10
1627856480000|2021-08-01 22:21:20|15593.81|15473.81|15590.13|15470.13|15593.87|15473.87|15590.13|15470.13|9
1627856490000|2021-08-01 22:21:30|15590.23|15470.23|15585.29|15465.29|15590.23|15470.23|15585.29|15465.29|10
1627856500000|2021-08-01 22:21:40|15585.95|15465.95|15571.94|15451.94|15585.95|15465.95|15571.94|15451.94|10
1627856510000|2021-08-01 22:21:50|15571.13|15451.13|15564.34|15444.34|15571.13|15451.13|15564.34|15444.34|9
1627856520000|2021-08-01 22:22:00|15564.38|15444.38|15547.81|15427.81|15564.38|15444.38|15547.47|15427.47|10
1627856530000|2021-08-01 22:22:10|15546.13|15426.13|15537.51|15417.51|15546.13|15426.13|15537.48|15417.48|10
1627856540000|2021-08-01 22:22:20|15536.68|15416.68|15543.84|15423.84|15543.84|15423.84|15535.92|15415.92|10
1627856550000|2021-08-01 22:22:30|15545.48|15425.48|15541.1|15421.1|15545.8|15425.8|15541.1|15421.1|10
1627856560000|2021-08-01 22:22:40|15539.98|15419.98|15538.62|15418.62|15541.2|15421.2|15538.62|15418.62|10
1627856570000|2021-08-01 22:22:50|15536.98|15416.98|15530.3|15410.3|15536.98|15416.98|15529.98|15409.98|10
1627856580000|2021-08-01 22:23:00|15530.5|15410.5|15528.31|15408.31|15530.96|15410.96|15527.6|15407.6|10
1627856590000|2021-08-01 22:23:10|15528.95|15408.95|15529.47|15409.47|15532.52|15412.52|15528.95|15408.95|10
1627856600000|2021-08-01 22:23:20|15528.99|15408.99|15519.22|15399.22|15528.99|15408.99|15519.22|15399.22|10
1627856610000|2021-08-01 22:23:30|15517.39|15397.39|15507.51|15387.51|15517.73|15397.73|15507.51|15387.51|10
1627856620000|2021-08-01 22:23:40|15506.05|15386.05|15498.32|15378.32|15506.05|15386.05|15498.32|15378.32|10
1627856630000|2021-08-01 22:23:50|15499.3|15379.3|15496.23|15376.23|15501.28|15381.28|15495.71|15375.71|10
1627856640000|2021-08-01 22:24:00|15495.69|15375.69|15495.36|15375.36|15495.69|15375.69|15494.61|15374.61|10
1627856650000|2021-08-01 22:24:10|15495.78|15375.78|15495.48|15375.48|15497|15377|15495.48|15375.48|10
1627856660000|2021-08-01 22:24:20|15495.69|15375.69|15495.18|15375.18|15496.56|15376.56|15494.95|15374.95|10
1627856670000|2021-08-01 22:24:30|15494.7|15374.7|15498.2|15378.2|15498.2|15378.2|15492.41|15372.41|10
1627856680000|2021-08-01 22:24:40|15498.49|15378.49|15503.89|15383.89|15503.89|15383.89|15498.49|15378.49|10
1627856690000|2021-08-01 22:24:50|15504.63|15384.63|15510.42|15390.42|15510.42|15390.42|15504.63|15384.63|10
1627856700000|2021-08-01 22:25:00|15510.97|15390.97|15516.96|15396.96|15517.12|15397.12|15510.97|15390.97|10
1627856710000|2021-08-01 22:25:10|15517.23|15397.23|15511.92|15391.92|15517.23|15397.23|15511.92|15391.92|10
1627856720000|2021-08-01 22:25:20|15511.94|15391.94|15508.21|15388.21|15512.51|15392.51|15508.21|15388.21|10
1627856730000|2021-08-01 22:25:30|15505.12|15385.12|15479.18|15359.18|15505.12|15385.12|15479.18|15359.18|10
1627856740000|2021-08-01 22:25:40|15475.38|15355.38|15466.64|15346.64|15475.38|15355.38|15466.64|15346.64|10
1627856750000|2021-08-01 22:25:50|15464.13|15344.13|15458.89|15338.89|15464.13|15344.13|15458.71|15338.71|9
1627856760000|2021-08-01 22:26:00|15456.92|15336.92|15459.67|15339.67|15459.67|15339.67|15455.77|15335.77|10
1627856770000|2021-08-01 22:26:10|15461.1|15341.1|15471.8|15351.8|15471.8|15351.8|15460.76|15340.76|10
1627856780000|2021-08-01 22:26:20|15472.03|15352.03|15476.29|15356.29|15477.39|15357.39|15471.03|15351.03|10
1627856790000|2021-08-01 22:26:30|15475.3|15355.3|15471.27|15351.27|15476.82|15356.82|15471.27|15351.27|10
1627856800000|2021-08-01 22:26:40|15468.4|15348.4|15463.72|15343.72|15468.4|15348.4|15463.72|15343.72|10
1627856810000|2021-08-01 22:26:50|15464.47|15344.47|15468.21|15348.21|15468.21|15348.21|15464.47|15344.47|10
1627856820000|2021-08-01 22:27:00|15468.45|15348.45|15472.06|15352.06|15472.06|15352.06|15468.45|15348.45|10
1627856830000|2021-08-01 22:27:10|15468.49|15348.49|15465.08|15345.08|15469.83|15349.83|15465.08|15345.08|10
1627856840000|2021-08-01 22:27:20|15465.61|15345.61|15461.63|15341.63|15465.61|15345.61|15460.21|15340.21|10
1627856850000|2021-08-01 22:27:30|15459.87|15339.87|15456.25|15336.25|15459.87|15339.87|15456.25|15336.25|10
1627856860000|2021-08-01 22:27:40|15456.81|15336.81|15462.16|15342.16|15462.16|15342.16|15456.48|15336.48|10
1627856870000|2021-08-01 22:27:50|15460.73|15340.73|15468.52|15348.52|15468.52|15348.52|15460.73|15340.73|10
1627856880000|2021-08-01 22:28:00|15469.45|15349.45|15468.26|15348.26|15470.74|15350.74|15467.88|15347.88|10
1627856890000|2021-08-01 22:28:10|15468.68|15348.68|15470.68|15350.68|15470.68|15350.68|15468.68|15348.68|10
1627856900000|2021-08-01 22:28:20|15471.64|15351.64|15471.15|15351.15|15472.07|15352.07|15471.15|15351.15|10
1627856910000|2021-08-01 22:28:30|15471.1|15351.1|15468.5|15348.5|15471.1|15351.1|15468.19|15348.19|10
1627856920000|2021-08-01 22:28:40|15467.06|15347.06|15457.88|15337.88|15467.06|15347.06|15457.88|15337.88|10
1627856930000|2021-08-01 22:28:50|15458.46|15338.46|15450.99|15330.99|15458.46|15338.46|15450.58|15330.58|10
1627856940000|2021-08-01 22:29:00|15448.38|15328.38|15453.43|15333.43|15453.43|15333.43|15448.16|15328.16|10
1627856950000|2021-08-01 22:29:10|15453.61|15333.61|15457.27|15337.27|15457.35|15337.35|15453.61|15333.61|10
1627856960000|2021-08-01 22:29:20|15457|15337|15455.94|15335.94|15457|15337|15455.82|15335.82|10
1627856970000|2021-08-01 22:29:30|15456.41|15336.41|15452.78|15332.78|15457.4|15337.4|15452.78|15332.78|9
1627856980000|2021-08-01 22:29:40|15452.82|15332.82|15452.25|15332.25|15453.42|15333.42|15452.14|15332.14|10
1627856990000|2021-08-01 22:29:50|15452.37|15332.37|15451.11|15331.11|15454.13|15334.13|15451.11|15331.11|10
1627857000000|2021-08-01 22:30:00|15451.68|15331.68|15446.71|15326.71|15451.68|15331.68|15446.71|15326.71|10
1627857010000|2021-08-01 22:30:10|15443.42|15323.42|15421.91|15301.91|15443.58|15323.58|15421.91|15301.91|10
1627857020000|2021-08-01 22:30:20|15420.21|15300.21|15401.17|15281.17|15420.21|15300.21|15401.17|15281.17|10
1627857030000|2021-08-01 22:30:30|15400.27|15280.27|15363.02|15243.02|15400.27|15280.27|15363.02|15243.02|10
1627857040000|2021-08-01 22:30:40|15361.24|15241.24|15341.5|15221.5|15361.24|15241.24|15337.71|15217.71|10
1627857050000|2021-08-01 22:30:50|15341.23|15221.23|15341.37|15221.37|15342.85|15222.85|15339.69|15219.69|10
1627857060000|2021-08-01 22:31:00|15341.04|15221.04|15333.31|15213.31|15341.04|15221.04|15331.88|15211.88|10
1627857070000|2021-08-01 22:31:10|15332.84|15212.84|15346.07|15226.07|15346.07|15226.07|15332.84|15212.84|10
1627857080000|2021-08-01 22:31:20|15346.66|15226.66|15359.62|15239.62|15359.62|15239.62|15346.66|15226.66|10
1627857090000|2021-08-01 22:31:30|15359.31|15239.31|15367.04|15247.04|15367.66|15247.66|15359.04|15239.04|10
1627857100000|2021-08-01 22:31:40|15368.24|15248.24|15373.87|15253.87|15373.87|15253.87|15368.24|15248.24|10
1627857110000|2021-08-01 22:31:50|15375.51|15255.51|15386.61|15266.61|15386.86|15266.86|15375.51|15255.51|10
1627857120000|2021-08-01 22:32:00|15387.61|15267.61|15393.58|15273.58|15394.29|15274.29|15387.61|15267.61|10
1627857130000|2021-08-01 22:32:10|15393.28|15273.28|15381.21|15261.21|15393.28|15273.28|15381.21|15261.21|10
1627857140000|2021-08-01 22:32:20|15380.81|15260.81|15371.57|15251.57|15380.81|15260.81|15371.57|15251.57|10
1627857150000|2021-08-01 22:32:30|15371.09|15251.09|15366.17|15246.17|15371.09|15251.09|15365.38|15245.38|10
1627857160000|2021-08-01 22:32:40|15365.96|15245.96|15365.94|15245.94|15368.16|15248.16|15365.21|15245.21|10
1627857170000|2021-08-01 22:32:50|15364.7|15244.7|15361.11|15241.11|15364.7|15244.7|15361.11|15241.11|10
1627857180000|2021-08-01 22:33:00|15361.24|15241.24|15359.21|15239.21|15361.5|15241.5|15358.73|15238.73|10
1627857190000|2021-08-01 22:33:10|15359.59|15239.59|15352.37|15232.37|15360.02|15240.02|15352.37|15232.37|10
1627857200000|2021-08-01 22:33:20|15352.08|15232.08|15343.59|15223.59|15352.08|15232.08|15343.12|15223.12|10
1627857210000|2021-08-01 22:33:30|15344.06|15224.06|15349.48|15229.48|15349.76|15229.76|15344.06|15224.06|10
1627857220000|2021-08-01 22:33:40|15350.04|15230.04|15356.17|15236.17|15356.17|15236.17|15350.04|15230.04|10
1627857230000|2021-08-01 22:33:50|15356.76|15236.76|15360.05|15240.05|15360.05|15240.05|15356.76|15236.76|10
1627857240000|2021-08-01 22:34:00|15360.47|15240.47|15361.05|15241.05|15362.84|15242.84|15360.47|15240.47|9
1627857250000|2021-08-01 22:34:10|15361.32|15241.32|15358.8|15238.8|15362.14|15242.14|15358.8|15238.8|10
1627857260000|2021-08-01 22:34:20|15358.36|15238.36|15351.24|15231.24|15358.36|15238.36|15351.24|15231.24|10
1627857270000|2021-08-01 22:34:30|15351.42|15231.42|15352.16|15232.16|15352.16|15232.16|15350.21|15230.21|10
1627857280000|2021-08-01 22:34:40|15352.57|15232.57|15357.53|15237.53|15357.56|15237.56|15352.57|15232.57|10
1627857290000|2021-08-01 22:34:50|15357.96|15237.96|15362.75|15242.75|15362.75|15242.75|15357.96|15237.96|10
1627857300000|2021-08-01 22:35:00|15363.56|15243.56|15368.29|15248.29|15368.63|15248.63|15363.56|15243.56|10
1627857310000|2021-08-01 22:35:10|15369.34|15249.34|15371.78|15251.78|15371.94|15251.94|15369.34|15249.34|10
1627857320000|2021-08-01 22:35:20|15371.01|15251.01|15367.9|15247.9|15371.01|15251.01|15367.9|15247.9|9
1627857330000|2021-08-01 22:35:30|15368.57|15248.57|15356.59|15236.59|15368.57|15248.57|15356.49|15236.49|10
1627857340000|2021-08-01 22:35:40|15356.75|15236.75|15349.7|15229.7|15356.75|15236.75|15349.7|15229.7|10
1627857350000|2021-08-01 22:35:50|15349.64|15229.64|15346.26|15226.26|15349.82|15229.82|15346.26|15226.26|10
1627857360000|2021-08-01 22:36:00|15346.78|15226.78|15343.46|15223.46|15347.02|15227.02|15342.92|15222.92|10
1627857370000|2021-08-01 22:36:10|15344.46|15224.46|15343.3|15223.3|15344.69|15224.69|15341.62|15221.62|10
1627857380000|2021-08-01 22:36:20|15344.71|15224.71|15344.68|15224.68|15345.94|15225.94|15344.19|15224.19|10
1627857390000|2021-08-01 22:36:30|15344.82|15224.82|15338.48|15218.48|15346.96|15226.96|15338.48|15218.48|10
1627857400000|2021-08-01 22:36:40|15337.62|15217.62|15330.38|15210.38|15337.62|15217.62|15330.38|15210.38|10
1627857410000|2021-08-01 22:36:50|15330.44|15210.44|15323.96|15203.96|15330.44|15210.44|15323.96|15203.96|10
1627857420000|2021-08-01 22:37:00|15323.31|15203.31|15314.75|15194.75|15323.31|15203.31|15314.75|15194.75|10
1627857430000|2021-08-01 22:37:10|15315.22|15195.22|15326.56|15206.56|15326.56|15206.56|15315.22|15195.22|10
1627857440000|2021-08-01 22:37:20|15325.95|15205.95|15328.64|15208.64|15328.83|15208.83|15325.95|15205.95|10
1627857450000|2021-08-01 22:37:30|15328.88|15208.88|15324.64|15204.64|15328.88|15208.88|15324.64|15204.64|10
1627857460000|2021-08-01 22:37:40|15324.58|15204.58|15322.16|15202.16|15324.58|15204.58|15320.06|15200.06|10
1627857470000|2021-08-01 22:37:50|15322.12|15202.12|15326.48|15206.48|15326.48|15206.48|15321.49|15201.49|10
1627857480000|2021-08-01 22:38:00|15327.2|15207.2|15333.27|15213.27|15333.27|15213.27|15327.2|15207.2|10
1627857490000|2021-08-01 22:38:10|15332.82|15212.82|15332.9|15212.9|15334.43|15214.43|15331.65|15211.65|10
1627857500000|2021-08-01 22:38:20|15332.81|15212.81|15329.28|15209.28|15332.81|15212.81|15329.18|15209.18|9
1627857510000|2021-08-01 22:38:30|15329.37|15209.37|15330.07|15210.07|15330.89|15210.89|15328.33|15208.33|10
1627857520000|2021-08-01 22:38:40|15330.26|15210.26|15335.91|15215.91|15335.91|15215.91|15330.26|15210.26|10
1627857530000|2021-08-01 22:38:50|15335.15|15215.15|15338.92|15218.92|15338.96|15218.96|15335.15|15215.15|10
1627857540000|2021-08-01 22:39:00|15339.84|15219.84|15342.16|15222.16|15342.32|15222.32|15339.81|15219.81|10
1627857550000|2021-08-01 22:39:10|15342.14|15222.14|15340.49|15220.49|15342.14|15222.14|15339.85|15219.85|10
1627857560000|2021-08-01 22:39:20|15340.72|15220.72|15342.35|15222.35|15342.35|15222.35|15339.94|15219.94|10
1627857570000|2021-08-01 22:39:30|15341.59|15221.59|15340.63|15220.63|15342.53|15222.53|15340.59|15220.59|10
1627857580000|2021-08-01 22:39:40|15339.16|15219.16|15340.58|15220.58|15340.58|15220.58|15338.08|15218.08|10
1627857590000|2021-08-01 22:39:50|15340.55|15220.55|15338.35|15218.35|15341.18|15221.18|15338.35|15218.35|10
1627857600000|2021-08-01 22:40:00|15338.6|15218.6|15337.28|15217.28|15339.01|15219.01|15337.05|15217.05|10
1627857610000|2021-08-01 22:40:10|15338.29|15218.29|15336.52|15216.52|15338.29|15218.29|15336.52|15216.52|10
1627857620000|2021-08-01 22:40:20|15336.38|15216.38|15336.39|15216.39|15336.51|15216.51|15335.29|15215.29|9
1627857630000|2021-08-01 22:40:30|15336.65|15216.65|15335.19|15215.19|15337.04|15217.04|15334.66|15214.66|10
1627857640000|2021-08-01 22:40:40|15335.12|15215.12|15331.58|15211.58|15335.21|15215.21|15331.58|15211.58|9
1627857650000|2021-08-01 22:40:50|15330.51|15210.51|15329.87|15209.87|15331.08|15211.08|15329.87|15209.87|10
1627857660000|2021-08-01 22:41:00|15330.36|15210.36|15326.62|15206.62|15330.36|15210.36|15325.9|15205.9|10
1627857670000|2021-08-01 22:41:10|15326.6|15206.6|15318.75|15198.75|15326.6|15206.6|15318.75|15198.75|10
1627857680000|2021-08-01 22:41:20|15318.39|15198.39|15314.57|15194.57|15319.3|15199.3|15314.41|15194.41|10
1627857690000|2021-08-01 22:41:30|15313.24|15193.24|15306.72|15186.72|15313.24|15193.24|15305.84|15185.84|10
1627857700000|2021-08-01 22:41:40|15306.96|15186.96|15311.56|15191.56|15311.56|15191.56|15306.94|15186.94|10
1627857710000|2021-08-01 22:41:50|15311.6|15191.6|15308.8|15188.8|15311.92|15191.92|15308.8|15188.8|10
1627857720000|2021-08-01 22:42:00|15308.41|15188.41|15305.51|15185.51|15308.41|15188.41|15305.51|15185.51|10
1627857730000|2021-08-01 22:42:10|15305.16|15185.16|15304.38|15184.38|15305.27|15185.27|15304.38|15184.38|9
1627857740000|2021-08-01 22:42:20|15304.65|15184.65|15306.83|15186.83|15308.21|15188.21|15304.65|15184.65|10
1627857750000|2021-08-01 22:42:30|15307.19|15187.19|15310.93|15190.93|15310.93|15190.93|15306.9|15186.9|10
1627857760000|2021-08-01 22:42:40|15311.3|15191.3|15318.67|15198.67|15318.67|15198.67|15311.3|15191.3|10
1627857770000|2021-08-01 22:42:50|15319.5|15199.5|15327.26|15207.26|15327.26|15207.26|15319.04|15199.04|10
1627857780000|2021-08-01 22:43:00|15327.54|15207.54|15337.48|15217.48|15337.48|15217.48|15327.54|15207.54|10
1627857790000|2021-08-01 22:43:10|15336.42|15216.42|15337.13|15217.13|15338.5|15218.5|15336.42|15216.42|10
1627857800000|2021-08-01 22:43:20|15338.08|15218.08|15335.45|15215.45|15339.1|15219.1|15334.83|15214.83|10
1627857810000|2021-08-01 22:43:30|15334.99|15214.99|15333.44|15213.44|15334.99|15214.99|15333.25|15213.25|10
1627857820000|2021-08-01 22:43:40|15332.83|15212.83|15341.14|15221.14|15341.14|15221.14|15332.83|15212.83|10
1627857830000|2021-08-01 22:43:50|15340.47|15220.47|15344.42|15224.42|15344.42|15224.42|15340.47|15220.47|10
1627857840000|2021-08-01 22:44:00|15345.52|15225.52|15341.46|15221.46|15345.52|15225.52|15341.46|15221.46|10
1627857850000|2021-08-01 22:44:10|15341.34|15221.34|15337.97|15217.97|15341.34|15221.34|15337.88|15217.88|10
1627857860000|2021-08-01 22:44:20|15338.58|15218.58|15338.72|15218.72|15339.3|15219.3|15337.6|15217.6|10
1627857870000|2021-08-01 22:44:30|15338.67|15218.67|15339.66|15219.66|15340.19|15220.19|15338.52|15218.52|10
1627857880000|2021-08-01 22:44:40|15339.54|15219.54|15340.83|15220.83|15340.87|15220.87|15339.54|15219.54|10
1627857890000|2021-08-01 22:44:50|15339.65|15219.65|15337.34|15217.34|15339.67|15219.67|15337.14|15217.14|10
1627857900000|2021-08-01 22:45:00|15337.37|15217.37|15333.26|15213.26|15337.4|15217.4|15333.26|15213.26|10
1627857910000|2021-08-01 22:45:10|15332.25|15212.25|15322.23|15202.23|15332.25|15212.25|15322.23|15202.23|10
1627857920000|2021-08-01 22:45:20|15323.07|15203.07|15309.88|15189.88|15323.07|15203.07|15309.88|15189.88|10
1627857930000|2021-08-01 22:45:30|15309.48|15189.48|15303.68|15183.68|15309.48|15189.48|15303.68|15183.68|10
1627857940000|2021-08-01 22:45:40|15302.54|15182.54|15295.3|15175.3|15302.54|15182.54|15295.3|15175.3|10
1627857950000|2021-08-01 22:45:50|15294.74|15174.74|15291.68|15171.68|15295.54|15175.54|15290.71|15170.71|10
1627857960000|2021-08-01 22:46:00|15292.96|15172.96|15284.5|15164.5|15293.49|15173.49|15284.5|15164.5|10
1627857970000|2021-08-01 22:46:10|15286.34|15166.34|15290.47|15170.47|15290.67|15170.67|15285.4|15165.4|10
1627857980000|2021-08-01 22:46:20|15290.91|15170.91|15292.51|15172.51|15292.95|15172.95|15290.83|15170.83|10
1627857990000|2021-08-01 22:46:30|15292.97|15172.97|15323.06|15203.06|15323.06|15203.06|15292.97|15172.97|10
1627858000000|2021-08-01 22:46:40|15322.8|15202.8|15321.48|15201.48|15326.4|15206.4|15321.39|15201.39|10
1627858010000|2021-08-01 22:46:50|15321.58|15201.58|15322.87|15202.87|15322.96|15202.96|15318.82|15198.82|10
1627858020000|2021-08-01 22:47:00|15322.97|15202.97|15330.71|15210.71|15330.71|15210.71|15322.97|15202.97|10
1627858030000|2021-08-01 22:47:10|15331.4|15211.4|15332.74|15212.74|15332.87|15212.87|15330.77|15210.77|10
1627858040000|2021-08-01 22:47:20|15332.76|15212.76|15330.25|15210.25|15333.61|15213.61|15330.25|15210.25|10
1627858050000|2021-08-01 22:47:30|15329.97|15209.97|15328.27|15208.27|15330.33|15210.33|15327.87|15207.87|10
1627858060000|2021-08-01 22:47:40|15327.73|15207.73|15328.24|15208.24|15328.37|15208.37|15327.13|15207.13|10
1627858070000|2021-08-01 22:47:50|15327.93|15207.93|15329.39|15209.39|15329.81|15209.81|15327.93|15207.93|10
1627858080000|2021-08-01 22:48:00|15328.51|15208.51|15327.17|15207.17|15328.51|15208.51|15326.84|15206.84|10
1627858090000|2021-08-01 22:48:10|15327.3|15207.3|15328.31|15208.31|15328.4|15208.4|15325.75|15205.75|10
1627858100000|2021-08-01 22:48:20|15328.59|15208.59|15330.38|15210.38|15330.38|15210.38|15328.59|15208.59|8
1627858110000|2021-08-01 22:48:30|15330.35|15210.35|15336.38|15216.38|15336.53|15216.53|15330.32|15210.32|10
1627858120000|2021-08-01 22:48:40|15336.49|15216.49|15341.46|15221.46|15341.46|15221.46|15336.49|15216.49|10
1627858130000|2021-08-01 22:48:50|15341.31|15221.31|15331.98|15211.98|15341.31|15221.31|15331.98|15211.98|10
1627858140000|2021-08-01 22:49:00|15331.59|15211.59|15332.69|15212.69|15332.69|15212.69|15330.31|15210.31|10
1627858150000|2021-08-01 22:49:10|15333.08|15213.08|15333.44|15213.44|15333.84|15213.84|15332.81|15212.81|10
1627858160000|2021-08-01 22:49:20|15333.24|15213.24|15335.52|15215.52|15335.52|15215.52|15333.24|15213.24|10
1627858170000|2021-08-01 22:49:30|15335.8|15215.8|15340.1|15220.1|15340.1|15220.1|15335.8|15215.8|10
1627858180000|2021-08-01 22:49:40|15341.02|15221.02|15344.85|15224.85|15345.01|15225.01|15340.78|15220.78|10
1627858190000|2021-08-01 22:49:50|15345.23|15225.23|15348.87|15228.87|15348.87|15228.87|15345.23|15225.23|9
1627858200000|2021-08-01 22:50:00|15348.84|15228.84|15351.5|15231.5|15352.41|15232.41|15348.84|15228.84|10
1627858210000|2021-08-01 22:50:10|15351.73|15231.73|15359.78|15239.78|15359.78|15239.78|15351.73|15231.73|10
1627858220000|2021-08-01 22:50:20|15362.93|15242.93|15370.33|15250.33|15370.33|15250.33|15362.93|15242.93|10
1627858230000|2021-08-01 22:50:30|15369.33|15249.33|15372.52|15252.52|15372.52|15252.52|15369.33|15249.33|10
1627858240000|2021-08-01 22:50:40|15372.38|15252.38|15377.9|15257.9|15377.9|15257.9|15372.38|15252.38|9
1627858250000|2021-08-01 22:50:50|15377.84|15257.84|15381.07|15261.07|15381.07|15261.07|15377.64|15257.64|10
1627858260000|2021-08-01 22:51:00|15380.97|15260.97|15381.64|15261.64|15382.76|15262.76|15380.97|15260.97|10
1627858270000|2021-08-01 22:51:10|15381.8|15261.8|15384.15|15264.15|15385.58|15265.58|15381.8|15261.8|10
1627858280000|2021-08-01 22:51:20|15384.55|15264.55|15383.4|15263.4|15384.55|15264.55|15383.35|15263.35|10
1627858290000|2021-08-01 22:51:30|15383.62|15263.62|15383.54|15263.54|15384.04|15264.04|15382.98|15262.98|10
1627858300000|2021-08-01 22:51:40|15385.01|15265.01|15381.13|15261.13|15385.01|15265.01|15381.13|15261.13|10
1627858310000|2021-08-01 22:51:50|15381.43|15261.43|15379.24|15259.24|15382.21|15262.21|15379.24|15259.24|10
1627858320000|2021-08-01 22:52:00|15376.5|15256.5|15372.96|15252.96|15377.97|15257.97|15372.92|15252.92|10
1627858330000|2021-08-01 22:52:10|15373.03|15253.03|15373.41|15253.41|15374|15254|15373.03|15253.03|10
1627858340000|2021-08-01 22:52:20|15373.29|15253.29|15369.26|15249.26|15373.29|15253.29|15369.26|15249.26|10
1627858350000|2021-08-01 22:52:30|15369.12|15249.12|15367.87|15247.87|15369.12|15249.12|15366.96|15246.96|10
1627858360000|2021-08-01 22:52:40|15368.17|15248.17|15373.36|15253.36|15373.36|15253.36|15368.02|15248.02|10
1627858370000|2021-08-01 22:52:50|15373.33|15253.33|15377.77|15257.77|15378.03|15258.03|15373.33|15253.33|10
1627858380000|2021-08-01 22:53:00|15378.1|15258.1|15380.35|15260.35|15380.44|15260.44|15378.1|15258.1|10
1627858390000|2021-08-01 22:53:10|15380.06|15260.06|15381.89|15261.89|15382.85|15262.85|15379.58|15259.58|10
1627858400000|2021-08-01 22:53:20|15381.79|15261.79|15383.34|15263.34|15384.04|15264.04|15381.79|15261.79|10
1627858410000|2021-08-01 22:53:30|15383.92|15263.92|15382.62|15262.62|15383.92|15263.92|15382.26|15262.26|10
1627858420000|2021-08-01 22:53:40|15382.18|15262.18|15376.41|15256.41|15382.18|15262.18|15376.41|15256.41|10
1627858430000|2021-08-01 22:53:50|15376.73|15256.73|15372.85|15252.85|15377.01|15257.01|15372.85|15252.85|10
1627858440000|2021-08-01 22:54:00|15372.21|15252.21|15371.8|15251.8|15372.5|15252.5|15371.62|15251.62|10
1627858450000|2021-08-01 22:54:10|15371.75|15251.75|15370.93|15250.93|15372.53|15252.53|15370.84|15250.84|10
1627858460000|2021-08-01 22:54:20|15370.77|15250.77|15369.34|15249.34|15371.74|15251.74|15369.34|15249.34|10
1627858470000|2021-08-01 22:54:30|15369.86|15249.86|15368.18|15248.18|15370.02|15250.02|15368.18|15248.18|9
1627858480000|2021-08-01 22:54:40|15368.23|15248.23|15366.43|15246.43|15368.23|15248.23|15365.8|15245.8|10
1627858490000|2021-08-01 22:54:50|15365.91|15245.91|15363.27|15243.27|15365.91|15245.91|15363.27|15243.27|10
1627858500000|2021-08-01 22:55:00|15362.95|15242.95|15360.6|15240.6|15362.95|15242.95|15360.6|15240.6|10
1627858510000|2021-08-01 22:55:10|15360.42|15240.42|15361.59|15241.59|15361.7|15241.7|15360.24|15240.24|10
1627858520000|2021-08-01 22:55:20|15361.62|15241.62|15357.42|15237.42|15361.64|15241.64|15357.42|15237.42|10
1627858530000|2021-08-01 22:55:30|15356.96|15236.96|15353.84|15233.84|15356.96|15236.96|15353.62|15233.62|10
1627858540000|2021-08-01 22:55:40|15352.05|15232.05|15350.89|15230.89|15352.45|15232.45|15350.31|15230.31|10
1627858550000|2021-08-01 22:55:50|15350.71|15230.71|15355.12|15235.12|15355.12|15235.12|15350.71|15230.71|10
1627858560000|2021-08-01 22:56:00|15355.09|15235.09|15356.31|15236.31|15356.31|15236.31|15354.63|15234.63|10
1627858570000|2021-08-01 22:56:10|15356.74|15236.74|15360.69|15240.69|15360.7|15240.7|15356.74|15236.74|10
1627858580000|2021-08-01 22:56:20|15360.76|15240.76|15361.54|15241.54|15361.74|15241.74|15360.25|15240.25|10
1627858590000|2021-08-01 22:56:30|15361.43|15241.43|15360.07|15240.07|15361.43|15241.43|15359.91|15239.91|10
1627858600000|2021-08-01 22:56:40|15360.03|15240.03|15359.1|15239.1|15360.14|15240.14|15358.66|15238.66|9
1627858610000|2021-08-01 22:56:50|15360.52|15240.52|15361.5|15241.5|15361.5|15241.5|15360.52|15240.52|9
1627858620000|2021-08-01 22:57:00|15360.46|15240.46|15359.4|15239.4|15361.85|15241.85|15359.4|15239.4|10
1627858630000|2021-08-01 22:57:10|15359.42|15239.42|15357.27|15237.27|15359.43|15239.43|15356.94|15236.94|10
1627858640000|2021-08-01 22:57:20|15356.21|15236.21|15351.19|15231.19|15356.21|15236.21|15351.19|15231.19|10
1627858650000|2021-08-01 22:57:30|15351.26|15231.26|15347.81|15227.81|15351.26|15231.26|15347.81|15227.81|10
1627858660000|2021-08-01 22:57:40|15348.31|15228.31|15349.49|15229.49|15350.63|15230.63|15348.04|15228.04|10
1627858670000|2021-08-01 22:57:50|15349.92|15229.92|15346.78|15226.78|15349.92|15229.92|15345.5|15225.5|10
1627858680000|2021-08-01 22:58:00|15346.23|15226.23|15348.16|15228.16|15348.16|15228.16|15346.23|15226.23|10
1627858690000|2021-08-01 22:58:10|15348.29|15228.29|15346.45|15226.45|15348.29|15228.29|15346.28|15226.28|10
1627858700000|2021-08-01 22:58:20|15346.57|15226.57|15346.51|15226.51|15347.8|15227.8|15346.31|15226.31|10
1627858710000|2021-08-01 22:58:30|15345.56|15225.56|15346.35|15226.35|15347.63|15227.63|15345.29|15225.29|10
1627858720000|2021-08-01 22:58:40|15346.66|15226.66|15348.51|15228.51|15348.93|15228.93|15346.66|15226.66|10
1627858730000|2021-08-01 22:58:50|15348.87|15228.87|15352.64|15232.64|15352.64|15232.64|15348.87|15228.87|10
1627858740000|2021-08-01 22:59:00|15352.72|15232.72|15352.85|15232.85|15354.07|15234.07|15352.72|15232.72|9
1627858750000|2021-08-01 22:59:10|15352.76|15232.76|15351.53|15231.53|15352.76|15232.76|15351.34|15231.34|10
1627858760000|2021-08-01 22:59:20|15349.89|15229.89|15354.06|15234.06|15354.07|15234.07|15349.89|15229.89|10
1627858770000|2021-08-01 22:59:30|15354.19|15234.19|15354.96|15234.96|15354.99|15234.99|15354.04|15234.04|10
1627858780000|2021-08-01 22:59:40|15356.15|15236.15|15357.59|15237.59|15357.89|15237.89|15356.15|15236.15|9
1627858790000|2021-08-01 22:59:50|15357.22|15237.22|15355.4|15235.4|15357.22|15237.22|15355.15|15235.15|10
1627858800000|2021-08-01 23:00:00|15355.51|15235.51|15350.09|15230.09|15355.51|15235.51|15350.09|15230.09|10
1627858810000|2021-08-01 23:00:10|15348.63|15228.63|15336.15|15216.15|15348.63|15228.63|15336.15|15216.15|10
1627858820000|2021-08-01 23:00:20|15333.77|15213.77|15330.17|15210.17|15333.81|15213.81|15329.94|15209.94|10
1627858830000|2021-08-01 23:00:30|15330.2|15210.2|15327.86|15207.86|15330.2|15210.2|15327.86|15207.86|10
1627858840000|2021-08-01 23:00:40|15329.69|15209.69|15327.16|15207.16|15329.71|15209.71|15327.16|15207.16|10
1627858850000|2021-08-01 23:00:50|15327.66|15207.66|15330.28|15210.28|15330.52|15210.52|15327.66|15207.66|10
1627858860000|2021-08-01 23:01:00|15330.6|15210.6|15327.23|15207.23|15330.6|15210.6|15327.23|15207.23|10
1627858870000|2021-08-01 23:01:10|15327.36|15207.36|15329.79|15209.79|15329.79|15209.79|15327.35|15207.35|10
1627858880000|2021-08-01 23:01:20|15330.03|15210.03|15340.43|15220.43|15340.43|15220.43|15330.03|15210.03|10
1627858890000|2021-08-01 23:01:30|15340.78|15220.78|15347.9|15227.9|15347.9|15227.9|15340.46|15220.46|10
1627858900000|2021-08-01 23:01:40|15348.3|15228.3|15353.96|15233.96|15353.96|15233.96|15348.3|15228.3|10
1627858910000|2021-08-01 23:01:50|15354.93|15234.93|15352.24|15232.24|15354.93|15234.93|15352.24|15232.24|10
1627858920000|2021-08-01 23:02:00|15352.82|15232.82|15354.2|15234.2|15354.41|15234.41|15352.36|15232.36|10
1627858930000|2021-08-01 23:02:10|15354.23|15234.23|15355.8|15235.8|15355.8|15235.8|15353.89|15233.89|10
1627858940000|2021-08-01 23:02:20|15356.26|15236.26|15358.41|15238.41|15358.41|15238.41|15355.72|15235.72|10
1627858950000|2021-08-01 23:02:30|15358.53|15238.53|15360.36|15240.36|15360.36|15240.36|15358.53|15238.53|10
1627858960000|2021-08-01 23:02:40|15360.39|15240.39|15370.15|15250.15|15370.15|15250.15|15360.39|15240.39|10
1627858970000|2021-08-01 23:02:50|15371.3|15251.3|15375.54|15255.54|15375.54|15255.54|15371.18|15251.18|10
1627858980000|2021-08-01 23:03:00|15376.16|15256.16|15382.97|15262.97|15382.97|15262.97|15376.16|15256.16|10
1627858990000|2021-08-01 23:03:10|15383.2|15263.2|15386.98|15266.98|15387.42|15267.42|15383.2|15263.2|10
1627859000000|2021-08-01 23:03:20|15386.99|15266.99|15388.79|15268.79|15388.79|15268.79|15386.69|15266.69|10
1627859010000|2021-08-01 23:03:30|15388.99|15268.99|15387.09|15267.09|15388.99|15268.99|15386.41|15266.41|10
1627859020000|2021-08-01 23:03:40|15388.93|15268.93|15393.85|15273.85|15394.33|15274.33|15388.55|15268.55|10
1627859030000|2021-08-01 23:03:50|15393.84|15273.84|15394.01|15274.01|15396.16|15276.16|15393.84|15273.84|9
1627859040000|2021-08-01 23:04:00|15393.92|15273.92|15385.68|15265.68|15393.92|15273.92|15385.68|15265.68|10
1627859050000|2021-08-01 23:04:10|15383.41|15263.41|15376.74|15256.74|15383.41|15263.41|15376.74|15256.74|10
1627859060000|2021-08-01 23:04:20|15375.88|15255.88|15371.12|15251.12|15375.88|15255.88|15371.12|15251.12|10
1627859070000|2021-08-01 23:04:30|15371.34|15251.34|15369.48|15249.48|15371.7|15251.7|15369.2|15249.2|10
1627859080000|2021-08-01 23:04:40|15367.3|15247.3|15369.25|15249.25|15369.25|15249.25|15366.69|15246.69|9
1627859090000|2021-08-01 23:04:50|15369.23|15249.23|15372.55|15252.55|15372.55|15252.55|15369.23|15249.23|10
1627859100000|2021-08-01 23:05:00|15373.94|15253.94|15376.26|15256.26|15377.6|15257.6|15373.39|15253.39|10
1627859110000|2021-08-01 23:05:10|15376.36|15256.36|15381.14|15261.14|15381.14|15261.14|15376.3|15256.3|10
1627859120000|2021-08-01 23:05:20|15381.43|15261.43|15380.28|15260.28|15381.43|15261.43|15379.7|15259.7|10
1627859130000|2021-08-01 23:05:30|15380.37|15260.37|15380.59|15260.59|15380.88|15260.88|15379.63|15259.63|9
1627859140000|2021-08-01 23:05:40|15381.3|15261.3|15382.67|15262.67|15383.21|15263.21|15381.06|15261.06|10
1627859150000|2021-08-01 23:05:50|15383.34|15263.34|15384.88|15264.88|15384.88|15264.88|15383.09|15263.09|10
1627859160000|2021-08-01 23:06:00|15385.15|15265.15|15386.83|15266.83|15386.83|15266.83|15384.64|15264.64|10
1627859170000|2021-08-01 23:06:10|15387|15267|15392.19|15272.19|15392.19|15272.19|15387|15267|10
1627859180000|2021-08-01 23:06:20|15393.07|15273.07|15395.72|15275.72|15395.96|15275.96|15393.07|15273.07|9
1627859190000|2021-08-01 23:06:30|15395.26|15275.26|15392.28|15272.28|15395.26|15275.26|15392.28|15272.28|10
1627859200000|2021-08-01 23:06:40|15392.49|15272.49|15396.85|15276.85|15396.85|15276.85|15392.47|15272.47|10
1627859210000|2021-08-01 23:06:50|15397.49|15277.49|15403.34|15283.34|15403.34|15283.34|15397.49|15277.49|10
1627859220000|2021-08-01 23:07:00|15403.68|15283.68|15405.9|15285.9|15406.46|15286.46|15403.68|15283.68|10
1627859230000|2021-08-01 23:07:10|15406.23|15286.23|15408.94|15288.94|15409.72|15289.72|15406.23|15286.23|10
1627859240000|2021-08-01 23:07:20|15409.82|15289.82|15410.84|15290.84|15412.32|15292.32|15409.7|15289.7|9
1627859250000|2021-08-01 23:07:30|15411.07|15291.07|15410.34|15290.34|15412.04|15292.04|15410.34|15290.34|9
1627859260000|2021-08-01 23:07:40|15409.61|15289.61|15403.64|15283.64|15410.22|15290.22|15403.64|15283.64|10
1627859270000|2021-08-01 23:07:50|15402.95|15282.95|15407.15|15287.15|15407.15|15287.15|15402.95|15282.95|10
1627859280000|2021-08-01 23:08:00|15406.94|15286.94|15410.24|15290.24|15410.24|15290.24|15406.71|15286.71|10
1627859290000|2021-08-01 23:08:10|15410.54|15290.54|15414.31|15294.31|15414.31|15294.31|15410.54|15290.54|9
1627859300000|2021-08-01 23:08:20|15414.19|15294.19|15413.22|15293.22|15414.75|15294.75|15412.54|15292.54|10
1627859310000|2021-08-01 23:08:30|15412.87|15292.87|15415.37|15295.37|15415.71|15295.71|15412.87|15292.87|10
1627859320000|2021-08-01 23:08:40|15415.1|15295.1|15417.31|15297.31|15417.31|15297.31|15415|15295|10
1627859330000|2021-08-01 23:08:50|15417.36|15297.36|15416.42|15296.42|15418.34|15298.34|15415.93|15295.93|10
1627859340000|2021-08-01 23:09:00|15416.12|15296.12|15410.98|15290.98|15416.12|15296.12|15410.98|15290.98|10
1627859350000|2021-08-01 23:09:10|15410.42|15290.42|15408.11|15288.11|15410.59|15290.59|15408.11|15288.11|10
1627859360000|2021-08-01 23:09:20|15407.47|15287.47|15401.49|15281.49|15407.47|15287.47|15401.17|15281.17|10
1627859370000|2021-08-01 23:09:30|15400.97|15280.97|15402.31|15282.31|15402.31|15282.31|15399.47|15279.47|9
1627859380000|2021-08-01 23:09:40|15403.04|15283.04|15404.91|15284.91|15405.46|15285.46|15403.04|15283.04|10
1627859390000|2021-08-01 23:09:50|15405.14|15285.14|15408.17|15288.17|15408.18|15288.18|15405.14|15285.14|10
1627859400000|2021-08-01 23:10:00|15407.59|15287.59|15408.69|15288.69|15408.69|15288.69|15407.12|15287.12|10
1627859410000|2021-08-01 23:10:10|15408.67|15288.67|15407.27|15287.27|15408.82|15288.82|15407.27|15287.27|10
1627859420000|2021-08-01 23:10:20|15406.83|15286.83|15400.08|15280.08|15406.83|15286.83|15400.08|15280.08|10
1627859430000|2021-08-01 23:10:30|15397.35|15277.35|15394.77|15274.77|15397.55|15277.55|15394.76|15274.76|10
1627859440000|2021-08-01 23:10:40|15394.65|15274.65|15389.76|15269.76|15394.65|15274.65|15389.65|15269.65|10
1627859450000|2021-08-01 23:10:50|15390.23|15270.23|15388.84|15268.84|15390.43|15270.43|15388.84|15268.84|10
1627859460000|2021-08-01 23:11:00|15388.54|15268.54|15378.79|15258.79|15388.54|15268.54|15378.79|15258.79|10
1627859470000|2021-08-01 23:11:10|15376.82|15256.82|15373.5|15253.5|15376.82|15256.82|15373.5|15253.5|10
1627859480000|2021-08-01 23:11:20|15372.79|15252.79|15371.97|15251.97|15372.79|15252.79|15371.36|15251.36|10
1627859490000|2021-08-01 23:11:30|15371.88|15251.88|15373.32|15253.32|15373.32|15253.32|15371.69|15251.69|10
1627859500000|2021-08-01 23:11:40|15373.54|15253.54|15373.28|15253.28|15374.31|15254.31|15372.69|15252.69|10
1627859510000|2021-08-01 23:11:50|15373.98|15253.98|15376.5|15256.5|15376.5|15256.5|15373.98|15253.98|8
1627859520000|2021-08-01 23:12:00|15376.63|15256.63|15383.92|15263.92|15383.92|15263.92|15376.63|15256.63|10
1627859530000|2021-08-01 23:12:10|15384.41|15264.41|15388.41|15268.41|15388.41|15268.41|15384.41|15264.41|10
1627859540000|2021-08-01 23:12:20|15388.3|15268.3|15388.74|15268.74|15389.09|15269.09|15387.82|15267.82|10
1627859550000|2021-08-01 23:12:30|15389.49|15269.49|15387.15|15267.15|15390.09|15270.09|15387.15|15267.15|10
1627859560000|2021-08-01 23:12:40|15386.71|15266.71|15385.03|15265.03|15386.73|15266.73|15385.03|15265.03|10
1627859570000|2021-08-01 23:12:50|15385.49|15265.49|15382.13|15262.13|15385.49|15265.49|15382.13|15262.13|10
1627859580000|2021-08-01 23:13:00|15381.66|15261.66|15373.2|15253.2|15381.66|15261.66|15373.2|15253.2|10
1627859590000|2021-08-01 23:13:10|15373.23|15253.23|15370.22|15250.22|15373.23|15253.23|15370.22|15250.22|10
1627859600000|2021-08-01 23:13:20|15370.18|15250.18|15367.92|15247.92|15370.18|15250.18|15367.92|15247.92|10
1627859610000|2021-08-01 23:13:30|15367.39|15247.39|15369.06|15249.06|15369.48|15249.48|15367.3|15247.3|9
1627859620000|2021-08-01 23:13:40|15368.25|15248.25|15366.53|15246.53|15368.25|15248.25|15366.53|15246.53|10
1627859630000|2021-08-01 23:13:50|15366.46|15246.46|15363.85|15243.85|15366.46|15246.46|15363.71|15243.71|8
1627859640000|2021-08-01 23:14:00|15364.81|15244.81|15360.57|15240.57|15365.12|15245.12|15360.57|15240.57|10
1627859650000|2021-08-01 23:14:10|15360.41|15240.41|15357.15|15237.15|15360.68|15240.68|15357.15|15237.15|10
1627859660000|2021-08-01 23:14:20|15356.7|15236.7|15359.64|15239.64|15359.64|15239.64|15356.18|15236.18|10
1627859670000|2021-08-01 23:14:30|15360.27|15240.27|15363.26|15243.26|15363.95|15243.95|15360.15|15240.15|10
1627859680000|2021-08-01 23:14:40|15363.05|15243.05|15356.73|15236.73|15363.05|15243.05|15356.73|15236.73|10
1627859690000|2021-08-01 23:14:50|15355.77|15235.77|15351.18|15231.18|15355.77|15235.77|15351.17|15231.17|9
1627859700000|2021-08-01 23:15:00|15350.83|15230.83|15353.49|15233.49|15353.49|15233.49|15349.47|15229.47|10
1627859710000|2021-08-01 23:15:10|15353.81|15233.81|15354.38|15234.38|15356.23|15236.23|15353.81|15233.81|10
1627859720000|2021-08-01 23:15:20|15353.81|15233.81|15351.3|15231.3|15353.98|15233.98|15351.3|15231.3|10
1627859730000|2021-08-01 23:15:30|15351.18|15231.18|15351.86|15231.86|15352.64|15232.64|15350.92|15230.92|9
1627859740000|2021-08-01 23:15:40|15351.18|15231.18|15353.7|15233.7|15353.98|15233.98|15351.18|15231.18|10
1627859750000|2021-08-01 23:15:50|15353.55|15233.55|15353.19|15233.19|15353.94|15233.94|15353.19|15233.19|10
1627859760000|2021-08-01 23:16:00|15353.8|15233.8|15353.84|15233.84|15353.84|15233.84|15352.73|15232.73|10
1627859770000|2021-08-01 23:16:10|15353.77|15233.77|15355.79|15235.79|15355.79|15235.79|15353.77|15233.77|10
1627859780000|2021-08-01 23:16:20|15355.83|15235.83|15356.6|15236.6|15356.6|15236.6|15355.83|15235.83|10
1627859790000|2021-08-01 23:16:30|15356.78|15236.78|15361.26|15241.26|15361.26|15241.26|15356.78|15236.78|10
1627859800000|2021-08-01 23:16:40|15362.48|15242.48|15368.8|15248.8|15368.8|15248.8|15362.48|15242.48|10
1627859810000|2021-08-01 23:16:50|15368.97|15248.97|15370.69|15250.69|15370.92|15250.92|15368.85|15248.85|10
1627859820000|2021-08-01 23:17:00|15370.43|15250.43|15363.89|15243.89|15370.43|15250.43|15363.89|15243.89|10
1627859830000|2021-08-01 23:17:10|15363.83|15243.83|15357.08|15237.08|15363.83|15243.83|15357.08|15237.08|10
1627859840000|2021-08-01 23:17:20|15356.97|15236.97|15356.76|15236.76|15356.97|15236.97|15355.42|15235.42|10
1627859850000|2021-08-01 23:17:30|15356.32|15236.32|15354.36|15234.36|15356.32|15236.32|15353.77|15233.77|10
1627859860000|2021-08-01 23:17:40|15354.5|15234.5|15359.97|15239.97|15359.97|15239.97|15354.32|15234.32|10
1627859870000|2021-08-01 23:17:50|15360.05|15240.05|15363.01|15243.01|15363.3|15243.3|15360.02|15240.02|10
1627859880000|2021-08-01 23:18:00|15363.14|15243.14|15360|15240|15363.14|15243.14|15359.34|15239.34|10
1627859890000|2021-08-01 23:18:10|15359.66|15239.66|15359.79|15239.79|15359.98|15239.98|15357.24|15237.24|10
1627859900000|2021-08-01 23:18:20|15359.81|15239.81|15352.85|15232.85|15359.95|15239.95|15352.85|15232.85|10
1627859910000|2021-08-01 23:18:30|15352.54|15232.54|15355.5|15235.5|15355.5|15235.5|15352.54|15232.54|10
1627859920000|2021-08-01 23:18:40|15355.47|15235.47|15354.54|15234.54|15355.47|15235.47|15353.66|15233.66|10
1627859930000|2021-08-01 23:18:50|15353.55|15233.55|15353.83|15233.83|15354.27|15234.27|15353.41|15233.41|9
1627859940000|2021-08-01 23:19:00|15353.96|15233.96|15350.73|15230.73|15353.96|15233.96|15350.73|15230.73|10
1627859950000|2021-08-01 23:19:10|15350.62|15230.62|15347.34|15227.34|15350.62|15230.62|15347.34|15227.34|9
1627859960000|2021-08-01 23:19:20|15346.76|15226.76|15341.39|15221.39|15346.76|15226.76|15340.9|15220.9|10
1627859970000|2021-08-01 23:19:30|15341.23|15221.23|15345.32|15225.32|15345.32|15225.32|15341.21|15221.21|10
1627859980000|2021-08-01 23:19:40|15345.84|15225.84|15347.5|15227.5|15347.5|15227.5|15345.54|15225.54|9
1627859990000|2021-08-01 23:19:50|15347.61|15227.61|15352.89|15232.89|15352.89|15232.89|15347.61|15227.61|10
1627860000000|2021-08-01 23:20:00|15352.76|15232.76|15353.29|15233.29|15353.29|15233.29|15351.45|15231.45|9
1627860010000|2021-08-01 23:20:10|15354.45|15234.45|15358.79|15238.79|15358.79|15238.79|15354.45|15234.45|10
1627860020000|2021-08-01 23:20:20|15359.02|15239.02|15358.37|15238.37|15359.85|15239.85|15358.08|15238.08|10
1627860030000|2021-08-01 23:20:30|15357.88|15237.88|15353.78|15233.78|15357.88|15237.88|15353.78|15233.78|10
1627860040000|2021-08-01 23:20:40|15354.02|15234.02|15350.89|15230.89|15354.02|15234.02|15350.58|15230.58|10
1627860050000|2021-08-01 23:20:50|15351.1|15231.1|15347.39|15227.39|15351.1|15231.1|15347.26|15227.26|10
1627860060000|2021-08-01 23:21:00|15347.99|15227.99|15349.37|15229.37|15349.37|15229.37|15346.89|15226.89|9
1627860070000|2021-08-01 23:21:10|15349.55|15229.55|15350.81|15230.81|15351.64|15231.64|15349.55|15229.55|10
1627860080000|2021-08-01 23:21:20|15350.87|15230.87|15347.56|15227.56|15350.96|15230.96|15347.56|15227.56|10
1627860090000|2021-08-01 23:21:30|15346.71|15226.71|15344.05|15224.05|15346.82|15226.82|15343.93|15223.93|10
1627860100000|2021-08-01 23:21:40|15342.65|15222.65|15339.38|15219.38|15343.11|15223.11|15339.25|15219.25|9
1627860110000|2021-08-01 23:21:50|15339.48|15219.48|15338.63|15218.63|15339.57|15219.57|15338.14|15218.14|10
1627860120000|2021-08-01 23:22:00|15338.71|15218.71|15338.18|15218.18|15338.71|15218.71|15337.6|15217.6|10
1627860130000|2021-08-01 23:22:10|15337.73|15217.73|15332.16|15212.16|15337.73|15217.73|15332.16|15212.16|10
1627860140000|2021-08-01 23:22:20|15329.06|15209.06|15320.8|15200.8|15329.06|15209.06|15320.8|15200.8|10
1627860150000|2021-08-01 23:22:30|15321.32|15201.32|15310.28|15190.28|15321.32|15201.32|15310.28|15190.28|10
1627860160000|2021-08-01 23:22:40|15308.41|15188.41|15305.8|15185.8|15309.72|15189.72|15305.8|15185.8|10
1627860170000|2021-08-01 23:22:50|15305.75|15185.75|15304.89|15184.89|15306.16|15186.16|15304.89|15184.89|10
1627860180000|2021-08-01 23:23:00|15303.69|15183.69|15307.91|15187.91|15307.91|15187.91|15303.68|15183.68|10
1627860190000|2021-08-01 23:23:10|15308.41|15188.41|15312.22|15192.22|15312.22|15192.22|15307.44|15187.44|10
1627860200000|2021-08-01 23:23:20|15311.93|15191.93|15316.23|15196.23|15316.23|15196.23|15311.93|15191.93|10
1627860210000|2021-08-01 23:23:30|15316.25|15196.25|15317.43|15197.43|15318.09|15198.09|15316.25|15196.25|10
1627860220000|2021-08-01 23:23:40|15317.27|15197.27|15318.42|15198.42|15318.56|15198.56|15317.27|15197.27|10
1627860230000|2021-08-01 23:23:50|15317.44|15197.44|15315|15195|15317.44|15197.44|15315|15195|10
1627860240000|2021-08-01 23:24:00|15315.52|15195.52|15316.28|15196.28|15316.66|15196.66|15315.52|15195.52|10
1627860250000|2021-08-01 23:24:10|15316.45|15196.45|15312.9|15192.9|15316.64|15196.64|15312.9|15192.9|10
1627860260000|2021-08-01 23:24:20|15313.06|15193.06|15311.89|15191.89|15313.62|15193.62|15311.89|15191.89|10
1627860270000|2021-08-01 23:24:30|15311.24|15191.24|15303.86|15183.86|15311.24|15191.24|15303.86|15183.86|10
1627860280000|2021-08-01 23:24:40|15301.86|15181.86|15294.01|15174.01|15301.86|15181.86|15294.01|15174.01|10
1627860290000|2021-08-01 23:24:50|15294.3|15174.3|15291.17|15171.17|15294.3|15174.3|15291.17|15171.17|10
1627860300000|2021-08-01 23:25:00|15291.15|15171.15|15292.47|15172.47|15293.38|15173.38|15291.15|15171.15|10
1627860310000|2021-08-01 23:25:10|15291.65|15171.65|15294.95|15174.95|15294.95|15174.95|15291.39|15171.39|10
1627860320000|2021-08-01 23:25:20|15295.51|15175.51|15294.06|15174.06|15296.5|15176.5|15293.67|15173.67|10
1627860330000|2021-08-01 23:25:30|15293.94|15173.94|15270.84|15150.84|15293.94|15173.94|15270.84|15150.84|10
1627860340000|2021-08-01 23:25:40|15268.25|15148.25|15258.35|15138.35|15268.25|15148.25|15258.35|15138.35|10
1627860350000|2021-08-01 23:25:50|15256.04|15136.04|15238.9|15118.9|15256.04|15136.04|15238.9|15118.9|10
1627860360000|2021-08-01 23:26:00|15234.3|15114.3|15203.93|15083.93|15234.3|15114.3|15203.93|15083.93|10
1627860370000|2021-08-01 23:26:10|15196.64|15076.64|15172.06|15052.06|15196.64|15076.64|15172.06|15052.06|10
1627860380000|2021-08-01 23:26:20|15158.02|15038.02|15125.97|15005.97|15158.02|15038.02|15125.97|15005.97|10
1627860390000|2021-08-01 23:26:30|15125.4|15005.4|15142.48|15022.48|15142.48|15022.48|15123.18|15003.18|10
1627860400000|2021-08-01 23:26:40|15145.9|15025.9|15154.47|15034.47|15155.56|15035.56|15145.9|15025.9|10
1627860410000|2021-08-01 23:26:50|15155.6|15035.6|15152.21|15032.21|15155.6|15035.6|15151.7|15031.7|10
1627860420000|2021-08-01 23:27:00|15151.13|15031.13|15154.37|15034.37|15154.37|15034.37|15151.13|15031.13|10
1627860430000|2021-08-01 23:27:10|15154.79|15034.79|15157.38|15037.38|15158.16|15038.16|15154.79|15034.79|9
1627860440000|2021-08-01 23:27:20|15158.57|15038.57|15155.26|15035.26|15159.71|15039.71|15155.26|15035.26|10
1627860450000|2021-08-01 23:27:30|15153.96|15033.96|15138.91|15018.91|15153.96|15033.96|15138.91|15018.91|10
1627860460000|2021-08-01 23:27:40|15136.18|15016.18|15091.87|14971.87|15136.87|15016.87|15091.87|14971.87|10
1627860470000|2021-08-01 23:27:50|15090.62|14970.62|15091.22|14971.22|15091.22|14971.22|15088.37|14968.37|10
1627860480000|2021-08-01 23:28:00|15091.1|14971.1|15092.97|14972.97|15092.97|14972.97|15087.29|14967.29|10
1627860490000|2021-08-01 23:28:10|15094.51|14974.51|15099|14979|15101.33|14981.33|15094.51|14974.51|10
1627860500000|2021-08-01 23:28:20|15100.07|14980.07|15074.43|14954.43|15100.07|14980.07|15074.43|14954.43|10
1627860510000|2021-08-01 23:28:30|15076.18|14956.18|15052.25|14932.25|15076.18|14956.18|15052.25|14932.25|10
1627860520000|2021-08-01 23:28:40|15051.91|14931.91|15028.31|14908.31|15051.91|14931.91|15028.31|14908.31|10
1627860530000|2021-08-01 23:28:50|15025.56|14905.56|14994.45|14874.45|15025.56|14905.56|14994.45|14874.45|10
1627860540000|2021-08-01 23:29:00|14990.82|14870.82|14973.95|14853.95|14990.82|14870.82|14973.1|14853.1|10
1627860550000|2021-08-01 23:29:10|14973.32|14853.32|15005.73|14885.73|15005.73|14885.73|14973.32|14853.32|10
1627860560000|2021-08-01 23:29:20|15008.91|14888.91|15038.28|14918.28|15039.55|14919.55|15008.91|14888.91|10
1627860570000|2021-08-01 23:29:30|15037.03|14917.03|15038.44|14918.44|15038.44|14918.44|15033.84|14913.84|10
1627860580000|2021-08-01 23:29:40|15039.11|14919.11|15053.15|14933.15|15053.15|14933.15|15039.04|14919.04|10
1627860590000|2021-08-01 23:29:50|15054.27|14934.27|15060.96|14940.96|15065.58|14945.58|15054.27|14934.27|10
1627860600000|2021-08-01 23:30:00|15060.43|14940.43|15044.68|14924.68|15060.43|14940.43|15044.68|14924.68|10
1627860610000|2021-08-01 23:30:10|15044.6|14924.6|15074|14954|15074|14954|15044.6|14924.6|10
1627860620000|2021-08-01 23:30:20|15077.26|14957.26|15075.25|14955.25|15084.99|14964.99|15075.25|14955.25|10
1627860630000|2021-08-01 23:30:30|15075.08|14955.08|15062.9|14942.9|15076.21|14956.21|15061.7|14941.7|10
1627860640000|2021-08-01 23:30:40|15063.4|14943.4|15052.58|14932.58|15063.4|14943.4|15052.58|14932.58|10
1627860650000|2021-08-01 23:30:50|15051.11|14931.11|15042.87|14922.87|15051.11|14931.11|15042.64|14922.64|10
1627860660000|2021-08-01 23:31:00|15042.35|14922.35|15018.93|14898.93|15042.35|14922.35|15018.93|14898.93|10
1627860670000|2021-08-01 23:31:10|15016.21|14896.21|15016.75|14896.75|15017.51|14897.51|15013.66|14893.66|10
1627860680000|2021-08-01 23:31:20|15015.97|14895.97|15013.7|14893.7|15015.97|14895.97|15013.16|14893.16|10
1627860690000|2021-08-01 23:31:30|15017.38|14897.38|15028.59|14908.59|15028.59|14908.59|15017.32|14897.32|10
1627860700000|2021-08-01 23:31:40|15029.2|14909.2|15046.48|14926.48|15046.48|14926.48|15029.2|14909.2|10
1627860710000|2021-08-01 23:31:50|15048|14928|15057.32|14937.32|15057.32|14937.32|15048|14928|10
1627860720000|2021-08-01 23:32:00|15058.79|14938.79|15065.8|14945.8|15066.51|14946.51|15058.79|14938.79|10
1627860730000|2021-08-01 23:32:10|15066.26|14946.26|15076.15|14956.15|15076.15|14956.15|15066.23|14946.23|10
1627860740000|2021-08-01 23:32:20|15076.97|14956.97|15081.31|14961.31|15081.31|14961.31|15073.76|14953.76|10
1627860750000|2021-08-01 23:32:30|15081.93|14961.93|15069.44|14949.44|15081.93|14961.93|15069.44|14949.44|10
1627860760000|2021-08-01 23:32:40|15066.02|14946.02|15074.57|14954.57|15074.57|14954.57|15066.02|14946.02|10
1627860770000|2021-08-01 23:32:50|15074.51|14954.51|15080.24|14960.24|15080.24|14960.24|15072.77|14952.77|10
1627860780000|2021-08-01 23:33:00|15081.25|14961.25|15089.94|14969.94|15089.94|14969.94|15081.1|14961.1|10
1627860790000|2021-08-01 23:33:10|15089.62|14969.62|15088.15|14968.15|15091.55|14971.55|15087.51|14967.51|9
1627860800000|2021-08-01 23:33:20|15088.82|14968.82|15086.31|14966.31|15088.93|14968.93|15086|14966|10
1627860810000|2021-08-01 23:33:30|15086.54|14966.54|15088.74|14968.74|15088.74|14968.74|15085.79|14965.79|10
1627860820000|2021-08-01 23:33:40|15089.24|14969.24|15100.83|14980.83|15100.94|14980.94|15089.24|14969.24|10
1627860830000|2021-08-01 23:33:50|15101.34|14981.34|15105.28|14985.28|15105.28|14985.28|15100.77|14980.77|10
1627860840000|2021-08-01 23:34:00|15105.66|14985.66|15120.22|15000.22|15120.22|15000.22|15105.66|14985.66|10
1627860850000|2021-08-01 23:34:10|15118.95|14998.95|15116.25|14996.25|15121.32|15001.32|15116.25|14996.25|10
1627860860000|2021-08-01 23:34:20|15115.92|14995.92|15121.29|15001.29|15121.29|15001.29|15115.92|14995.92|10
1627860870000|2021-08-01 23:34:30|15121.6|15001.6|15124.72|15004.72|15125.82|15005.82|15121.43|15001.43|10
1627860880000|2021-08-01 23:34:40|15123.37|15003.37|15114.64|14994.64|15123.37|15003.37|15114.64|14994.64|10
1627860890000|2021-08-01 23:34:50|15113.99|14993.99|15109.98|14989.98|15114.89|14994.89|15109.69|14989.69|10
1627860900000|2021-08-01 23:35:00|15110.14|14990.14|15115.05|14995.05|15115.05|14995.05|15110.14|14990.14|10
1627860910000|2021-08-01 23:35:10|15114.65|14994.65|15113.84|14993.84|15116.38|14996.38|15113.3|14993.3|10
1627860920000|2021-08-01 23:35:20|15114.37|14994.37|15109.65|14989.65|15115.49|14995.49|15109.65|14989.65|10
1627860930000|2021-08-01 23:35:30|15109.46|14989.46|15109.55|14989.55|15110.94|14990.94|15108.66|14988.66|10
1627860940000|2021-08-01 23:35:40|15110.26|14990.26|15108.04|14988.04|15111.88|14991.88|15108.04|14988.04|10
1627860950000|2021-08-01 23:35:50|15107.95|14987.95|15095.96|14975.96|15107.95|14987.95|15095.96|14975.96|10
1627860960000|2021-08-01 23:36:00|15094.11|14974.11|15093.34|14973.34|15094.11|14974.11|15089.58|14969.58|10
1627860970000|2021-08-01 23:36:10|15092.09|14972.09|15090.45|14970.45|15092.09|14972.09|15088.33|14968.33|10
1627860980000|2021-08-01 23:36:20|15090.36|14970.36|15088.11|14968.11|15090.36|14970.36|15087.33|14967.33|10
1627860990000|2021-08-01 23:36:30|15087.19|14967.19|15089.72|14969.72|15089.72|14969.72|15086.69|14966.69|10
1627861000000|2021-08-01 23:36:40|15089.8|14969.8|15092.31|14972.31|15092.31|14972.31|15089.24|14969.24|10
1627861010000|2021-08-01 23:36:50|15093.57|14973.57|15097.79|14977.79|15097.79|14977.79|15093.57|14973.57|10
1627861020000|2021-08-01 23:37:00|15098.44|14978.44|15101.06|14981.06|15105.81|14985.81|15098.44|14978.44|10
1627861030000|2021-08-01 23:37:10|15099.5|14979.5|15091.01|14971.01|15099.5|14979.5|15091.01|14971.01|10
1627861040000|2021-08-01 23:37:20|15091.07|14971.07|15097.68|14977.68|15097.68|14977.68|15091.07|14971.07|10
1627861050000|2021-08-01 23:37:30|15097.83|14977.83|15100.32|14980.32|15101.43|14981.43|15097.83|14977.83|10
1627861060000|2021-08-01 23:37:40|15100.81|14980.81|15105.61|14985.61|15105.61|14985.61|15100.36|14980.36|10
1627861070000|2021-08-01 23:37:50|15105.67|14985.67|15107.62|14987.62|15108.42|14988.42|15105.67|14985.67|10
1627861080000|2021-08-01 23:38:00|15107.84|14987.84|15114.77|14994.77|15114.77|14994.77|15107.84|14987.84|10
1627861090000|2021-08-01 23:38:10|15114.7|14994.7|15112.46|14992.46|15114.92|14994.92|15112.46|14992.46|10
1627861100000|2021-08-01 23:38:20|15113.18|14993.18|15110.48|14990.48|15113.18|14993.18|15110.48|14990.48|9
1627861110000|2021-08-01 23:38:30|15110.78|14990.78|15113.99|14993.99|15115.48|14995.48|15110.78|14990.78|10
1627861120000|2021-08-01 23:38:40|15113.06|14993.06|15116.19|14996.19|15116.2|14996.2|15113.06|14993.06|10
1627861130000|2021-08-01 23:38:50|15116.75|14996.75|15118.73|14998.73|15118.73|14998.73|15116.75|14996.75|10
1627861140000|2021-08-01 23:39:00|15119.39|14999.39|15120.98|15000.98|15120.98|15000.98|15118.52|14998.52|10
1627861150000|2021-08-01 23:39:10|15121.52|15001.52|15124|15004|15124|15004|15121.2|15001.2|10
1627861160000|2021-08-01 23:39:20|15124.51|15004.51|15125.69|15005.69|15126.85|15006.85|15124.14|15004.14|10
1627861170000|2021-08-01 23:39:30|15123.38|15003.38|15117.17|14997.17|15123.38|15003.38|15117.17|14997.17|10
1627861180000|2021-08-01 23:39:40|15117|14997|15113.6|14993.6|15117|14997|15113.6|14993.6|10
1627861190000|2021-08-01 23:39:50|15112.79|14992.79|15108.79|14988.79|15112.79|14992.79|15108.79|14988.79|10
1627861200000|2021-08-01 23:40:00|15107.34|14987.34|15107.31|14987.31|15108.1|14988.1|15106.31|14986.31|9
1627861210000|2021-08-01 23:40:10|15107.24|14987.24|15106.2|14986.2|15107.24|14987.24|15105.15|14985.15|10
1627861220000|2021-08-01 23:40:20|15106.01|14986.01|15103.65|14983.65|15106.01|14986.01|15102.2|14982.2|10
1627861230000|2021-08-01 23:40:30|15104.39|14984.39|15111.89|14991.89|15111.89|14991.89|15104.39|14984.39|10
1627861240000|2021-08-01 23:40:40|15112.32|14992.32|15115.58|14995.58|15115.91|14995.91|15112.32|14992.32|10
1627861250000|2021-08-01 23:40:50|15115.98|14995.98|15115.39|14995.39|15115.98|14995.98|15114.22|14994.22|10
1627861260000|2021-08-01 23:41:00|15115.53|14995.53|15117.28|14997.28|15117.71|14997.71|15115.53|14995.53|10
1627861270000|2021-08-01 23:41:10|15117.03|14997.03|15111.89|14991.89|15117.14|14997.14|15111.89|14991.89|10
1627861280000|2021-08-01 23:41:20|15111.36|14991.36|15108.48|14988.48|15111.36|14991.36|15108.48|14988.48|10
1627861290000|2021-08-01 23:41:30|15108.43|14988.43|15107.92|14987.92|15108.45|14988.45|15107|14987|10
1627861300000|2021-08-01 23:41:40|15107.61|14987.61|15107.35|14987.35|15107.61|14987.61|15105.87|14985.87|10
1627861310000|2021-08-01 23:41:50|15107.43|14987.43|15107.68|14987.68|15108.84|14988.84|15107.28|14987.28|9
1627861320000|2021-08-01 23:42:00|15106.37|14986.37|15100.37|14980.37|15106.79|14986.79|15100.37|14980.37|10
1627861330000|2021-08-01 23:42:10|15099.36|14979.36|15097.16|14977.16|15100.77|14980.77|15097.16|14977.16|10
1627861340000|2021-08-01 23:42:20|15096.63|14976.63|15094.44|14974.44|15096.99|14976.99|15094.44|14974.44|10
1627861350000|2021-08-01 23:42:30|15094.53|14974.53|15094.55|14974.55|15095.03|14975.03|15093.03|14973.03|10
1627861360000|2021-08-01 23:42:40|15094.65|14974.65|15097.79|14977.79|15097.79|14977.79|15093.98|14973.98|10
1627861370000|2021-08-01 23:42:50|15097.28|14977.28|15095.73|14975.73|15097.28|14977.28|15095.73|14975.73|10
1627861380000|2021-08-01 23:43:00|15096.28|14976.28|15097.59|14977.59|15097.59|14977.59|15096.28|14976.28|10
1627861390000|2021-08-01 23:43:10|15097.54|14977.54|15097.82|14977.82|15097.82|14977.82|15095.64|14975.64|10
1627861400000|2021-08-01 23:43:20|15098.03|14978.03|15100.68|14980.68|15100.68|14980.68|15098.03|14978.03|10
1627861410000|2021-08-01 23:43:30|15100.56|14980.56|15097.96|14977.96|15100.56|14980.56|15097.47|14977.47|10
1627861420000|2021-08-01 23:43:40|15095.93|14975.93|15095.99|14975.99|15096.2|14976.2|15093.82|14973.82|10
1627861430000|2021-08-01 23:43:50|15096.16|14976.16|15096.09|14976.09|15096.24|14976.24|15094.68|14974.68|10
1627861440000|2021-08-01 23:44:00|15096.12|14976.12|15096.36|14976.36|15096.95|14976.95|15095.76|14975.76|10
1627861450000|2021-08-01 23:44:10|15096.72|14976.72|15096.21|14976.21|15098.58|14978.58|15096.21|14976.21|10
1627861460000|2021-08-01 23:44:20|15095.03|14975.03|15089.14|14969.14|15095.03|14975.03|15089.14|14969.14|10
1627861470000|2021-08-01 23:44:30|15089.27|14969.27|15088.23|14968.23|15089.27|14969.27|15087.17|14967.17|10
1627861480000|2021-08-01 23:44:40|15086.74|14966.74|15080.38|14960.38|15086.74|14966.74|15080.38|14960.38|10
1627861490000|2021-08-01 23:44:50|15080.08|14960.08|15067.31|14947.31|15080.46|14960.46|15067.31|14947.31|10
1627861500000|2021-08-01 23:45:00|15063.28|14943.28|15063.82|14943.82|15063.82|14943.82|15061.5|14941.5|10
1627861510000|2021-08-01 23:45:10|15066.78|14946.78|15076.55|14956.55|15076.55|14956.55|15066.78|14946.78|10
1627861520000|2021-08-01 23:45:20|15077.18|14957.18|15082.87|14962.87|15082.87|14962.87|15076.77|14956.77|10
1627861530000|2021-08-01 23:45:30|15083.5|14963.5|15089.06|14969.06|15089.06|14969.06|15083.5|14963.5|10
1627861540000|2021-08-01 23:45:40|15090.35|14970.35|15089.98|14969.98|15090.35|14970.35|15089.22|14969.22|10
1627861550000|2021-08-01 23:45:50|15090.6|14970.6|15094.02|14974.02|15094.02|14974.02|15090.46|14970.46|10
1627861560000|2021-08-01 23:46:00|15094.41|14974.41|15099.15|14979.15|15099.15|14979.15|15093.8|14973.8|10
1627861570000|2021-08-01 23:46:10|15099.19|14979.19|15103|14983|15103|14983|15099.19|14979.19|10
1627861580000|2021-08-01 23:46:20|15103.11|14983.11|15107.96|14987.96|15107.96|14987.96|15103.11|14983.11|10
1627861590000|2021-08-01 23:46:30|15108.29|14988.29|15108.79|14988.79|15109.26|14989.26|15108.29|14988.29|10
1627861600000|2021-08-01 23:46:40|15107.86|14987.86|15106.44|14986.44|15108.13|14988.13|15106.07|14986.07|10
1627861610000|2021-08-01 23:46:50|15106.77|14986.77|15110.15|14990.15|15110.15|14990.15|15106.77|14986.77|10
1627861620000|2021-08-01 23:47:00|15111.39|14991.39|15116.91|14996.91|15116.91|14996.91|15111.39|14991.39|10
1627861630000|2021-08-01 23:47:10|15118.55|14998.55|15117.59|14997.59|15118.55|14998.55|15117.03|14997.03|10
1627861640000|2021-08-01 23:47:20|15117.11|14997.11|15114.62|14994.62|15117.11|14997.11|15114.62|14994.62|10
1627861650000|2021-08-01 23:47:30|15116.06|14996.06|15115.04|14995.04|15116.37|14996.37|15115.04|14995.04|9
1627861660000|2021-08-01 23:47:40|15114.97|14994.97|15111.25|14991.25|15115.62|14995.62|15111.25|14991.25|9
1627861670000|2021-08-01 23:47:50|15110.67|14990.67|15108.15|14988.15|15110.67|14990.67|15106.24|14986.24|10
1627861680000|2021-08-01 23:48:00|15108.96|14988.96|15109.1|14989.1|15109.71|14989.71|15108.38|14988.38|10
1627861690000|2021-08-01 23:48:10|15110.26|14990.26|15110.99|14990.99|15111.67|14991.67|15110.26|14990.26|10
1627861700000|2021-08-01 23:48:20|15111.08|14991.08|15111.87|14991.87|15112|14992|15110.96|14990.96|10
1627861710000|2021-08-01 23:48:30|15111.86|14991.86|15111.09|14991.09|15112.04|14992.04|15110.17|14990.17|10
1627861720000|2021-08-01 23:48:40|15111.53|14991.53|15114.15|14994.15|15114.15|14994.15|15111.32|14991.32|10
1627861730000|2021-08-01 23:48:50|15114.27|14994.27|15113.32|14993.32|15114.27|14994.27|15112.52|14992.52|10
1627861740000|2021-08-01 23:49:00|15113.35|14993.35|15113|14993|15113.57|14993.57|15112.46|14992.46|10
1627861750000|2021-08-01 23:49:10|15113.42|14993.42|15114.49|14994.49|15114.49|14994.49|15113.31|14993.31|9
1627861760000|2021-08-01 23:49:20|15114.43|14994.43|15118.86|14998.86|15118.86|14998.86|15114.43|14994.43|10
1627861770000|2021-08-01 23:49:30|15118.88|14998.88|15124.48|15004.48|15124.82|15004.82|15118.88|14998.88|10
1627861780000|2021-08-01 23:49:40|15125.54|15005.54|15127.56|15007.56|15127.56|15007.56|15125.54|15005.54|10
1627861790000|2021-08-01 23:49:50|15128.19|15008.19|15129.72|15009.72|15129.72|15009.72|15128.16|15008.16|10
1627861800000|2021-08-01 23:50:00|15130.99|15010.99|15133.03|15013.03|15133.03|15013.03|15130.83|15010.83|10
1627861810000|2021-08-01 23:50:10|15132.59|15012.59|15132.82|15012.82|15132.92|15012.92|15131.57|15011.57|10
1627861820000|2021-08-01 23:50:20|15133.07|15013.07|15129.89|15009.89|15133.07|15013.07|15129.89|15009.89|10
1627861830000|2021-08-01 23:50:30|15129.67|15009.67|15127.81|15007.81|15129.67|15009.67|15127.81|15007.81|10
1627861840000|2021-08-01 23:50:40|15127.47|15007.47|15129.9|15009.9|15129.9|15009.9|15126.64|15006.64|10
1627861850000|2021-08-01 23:50:50|15129.99|15009.99|15131.17|15011.17|15131.85|15011.85|15129.99|15009.99|10
1627861860000|2021-08-01 23:51:00|15131.44|15011.44|15133.52|15013.52|15133.52|15013.52|15130.94|15010.94|9
1627861870000|2021-08-01 23:51:10|15133.54|15013.54|15134.9|15014.9|15134.9|15014.9|15133.04|15013.04|10
1627861880000|2021-08-01 23:51:20|15135.03|15015.03|15136.68|15016.68|15136.76|15016.76|15134.98|15014.98|10
1627861890000|2021-08-01 23:51:30|15137.39|15017.39|15144.16|15024.16|15144.16|15024.16|15137.39|15017.39|10
1627861900000|2021-08-01 23:51:40|15144.78|15024.78|15150.08|15030.08|15150.08|15030.08|15144.78|15024.78|10
1627861910000|2021-08-01 23:51:50|15151.89|15031.89|15158.71|15038.71|15158.9|15038.9|15151.89|15031.89|10
1627861920000|2021-08-01 23:52:00|15159.01|15039.01|15163.29|15043.29|15163.29|15043.29|15159.01|15039.01|10
1627861930000|2021-08-01 23:52:10|15163.38|15043.38|15170.11|15050.11|15170.11|15050.11|15163.38|15043.38|10
1627861940000|2021-08-01 23:52:20|15170.75|15050.75|15173.4|15053.4|15173.4|15053.4|15170.75|15050.75|10
1627861950000|2021-08-01 23:52:30|15174.53|15054.53|15170.62|15050.62|15175.23|15055.23|15170.53|15050.53|10
1627861960000|2021-08-01 23:52:40|15170.77|15050.77|15171.98|15051.98|15172.33|15052.33|15170.4|15050.4|9
1627861970000|2021-08-01 23:52:50|15171.71|15051.71|15165.84|15045.84|15172.27|15052.27|15165.84|15045.84|10
1627861980000|2021-08-01 23:53:00|15165.46|15045.46|15163.41|15043.41|15165.47|15045.47|15163.41|15043.41|10
1627861990000|2021-08-01 23:53:10|15162.87|15042.87|15159.67|15039.67|15162.87|15042.87|15159.67|15039.67|9
1627862000000|2021-08-01 23:53:20|15159.53|15039.53|15161.22|15041.22|15161.22|15041.22|15159.37|15039.37|9
1627862010000|2021-08-01 23:53:30|15161.74|15041.74|15165.03|15045.03|15165.03|15045.03|15160.92|15040.92|10
1627862020000|2021-08-01 23:53:40|15165.67|15045.67|15173.56|15053.56|15173.56|15053.56|15165.67|15045.67|10
1627862030000|2021-08-01 23:53:50|15174.24|15054.24|15181.01|15061.01|15181.01|15061.01|15174.24|15054.24|10
1627862040000|2021-08-01 23:54:00|15181.35|15061.35|15190.36|15070.36|15190.36|15070.36|15181.3|15061.3|10
1627862050000|2021-08-01 23:54:10|15190.39|15070.39|15201.22|15081.22|15201.22|15081.22|15190.39|15070.39|10
1627862060000|2021-08-01 23:54:20|15202.86|15082.86|15205.67|15085.67|15205.76|15085.76|15202.86|15082.86|10
1627862070000|2021-08-01 23:54:30|15206.28|15086.28|15205.53|15085.53|15206.28|15086.28|15204.17|15084.17|10
1627862080000|2021-08-01 23:54:40|15207.11|15087.11|15209.96|15089.96|15210.17|15090.17|15207.11|15087.11|10
1627862090000|2021-08-01 23:54:50|15210.43|15090.43|15213.58|15093.58|15213.78|15093.78|15210.43|15090.43|10
1627862100000|2021-08-01 23:55:00|15215.66|15095.66|15210.68|15090.68|15216.01|15096.01|15210.68|15090.68|10
1627862110000|2021-08-01 23:55:10|15210.65|15090.65|15216.6|15096.6|15216.6|15096.6|15210.65|15090.65|10
1627862120000|2021-08-01 23:55:20|15217.09|15097.09|15217.96|15097.96|15219.41|15099.41|15217.09|15097.09|10
1627862130000|2021-08-01 23:55:30|15217.17|15097.17|15218.68|15098.68|15219.78|15099.78|15217.17|15097.17|10
1627862140000|2021-08-01 23:55:40|15218.33|15098.33|15216.47|15096.47|15218.68|15098.68|15216.4|15096.4|10
1627862150000|2021-08-01 23:55:50|15216.96|15096.96|15203.18|15083.18|15216.96|15096.96|15203.18|15083.18|10
1627862160000|2021-08-01 23:56:00|15202.28|15082.28|15197.34|15077.34|15202.28|15082.28|15197.34|15077.34|10
1627862170000|2021-08-01 23:56:10|15197.26|15077.26|15196.11|15076.11|15197.53|15077.53|15195.62|15075.62|10
1627862180000|2021-08-01 23:56:20|15195.95|15075.95|15199.54|15079.54|15199.86|15079.86|15195.95|15075.95|10
1627862190000|2021-08-01 23:56:30|15200.13|15080.13|15209.19|15089.19|15209.19|15089.19|15200.13|15080.13|10
1627862200000|2021-08-01 23:56:40|15208.91|15088.91|15205.64|15085.64|15209.77|15089.77|15205.64|15085.64|10
1627862210000|2021-08-01 23:56:50|15202.39|15082.39|15198.49|15078.49|15202.39|15082.39|15198.49|15078.49|10
1627862220000|2021-08-01 23:57:00|15198.18|15078.18|15196.31|15076.31|15198.23|15078.23|15196.24|15076.24|10
1627862230000|2021-08-01 23:57:10|15195.46|15075.46|15197.69|15077.69|15198.81|15078.81|15195.46|15075.46|10
1627862240000|2021-08-01 23:57:20|15197.17|15077.17|15197.3|15077.3|15197.91|15077.91|15197.05|15077.05|10
1627862250000|2021-08-01 23:57:30|15197.36|15077.36|15197.06|15077.06|15198.01|15078.01|15197.01|15077.01|10
1627862260000|2021-08-01 23:57:40|15196.28|15076.28|15195.69|15075.69|15196.81|15076.81|15195.69|15075.69|9
1627862270000|2021-08-01 23:57:50|15195.75|15075.75|15196.48|15076.48|15196.72|15076.72|15195.59|15075.59|10
1627862280000|2021-08-01 23:58:00|15196.57|15076.57|15190.12|15070.12|15196.93|15076.93|15190.12|15070.12|10
1627862290000|2021-08-01 23:58:10|15189.28|15069.28|15182.81|15062.81|15189.59|15069.59|15182.81|15062.81|10
1627862300000|2021-08-01 23:58:20|15181.44|15061.44|15179.59|15059.59|15181.46|15061.46|15179.01|15059.01|10
1627862310000|2021-08-01 23:58:30|15179.72|15059.72|15177.4|15057.4|15180.08|15060.08|15177.4|15057.4|10
1627862320000|2021-08-01 23:58:40|15177.33|15057.33|15169.59|15049.59|15177.33|15057.33|15169.59|15049.59|10
1627862330000|2021-08-01 23:58:50|15167.52|15047.52|15160.84|15040.84|15167.52|15047.52|15160.84|15040.84|10
1627862340000|2021-08-01 23:59:00|15161.89|15041.89|15161.05|15041.05|15162.64|15042.64|15160.84|15040.84|10
1627862350000|2021-08-01 23:59:10|15161.39|15041.39|15163.12|15043.12|15163.12|15043.12|15161.28|15041.28|10
1627862360000|2021-08-01 23:59:20|15162|15042|15160.35|15040.35|15164.46|15044.46|15160.35|15040.35|10
1627862370000|2021-08-01 23:59:30|15160.15|15040.15|15156.73|15036.73|15160.15|15040.15|15156.73|15036.73|10
1627862380000|2021-08-01 23:59:40|15156.28|15036.28|15153.3|15033.3|15156.28|15036.28|15152.74|15032.74|10
1627862390000|2021-08-01 23:59:50|15153.29|15033.29|15149.2|15029.2|15153.29|15033.29|15149.2|15029.2|10
1627862400000|2021-08-02 00:00:00|15148.68|15028.68|15141.83|15021.83|15149.34|15029.34|15141.51|15021.51|10
1627862410000|2021-08-02 00:00:10|15142.4|15022.4|15143.1|15023.1|15144.12|15024.12|15142.4|15022.4|10
1627862420000|2021-08-02 00:00:20|15142.56|15022.56|15133.46|15013.46|15142.56|15022.56|15133.4|15013.4|10
1627862430000|2021-08-02 00:00:30|15130.62|15010.62|15118.61|14998.61|15130.62|15010.62|15118.61|14998.61|10
1627862440000|2021-08-02 00:00:40|15116.72|14996.72|15112.71|14992.71|15118.84|14998.84|15112.71|14992.71|10
1627862450000|2021-08-02 00:00:50|15112.36|14992.36|15104.03|14984.03|15112.36|14992.36|15102.31|14982.31|10
1627862460000|2021-08-02 00:01:00|15104.2|14984.2|15106.14|14986.14|15106.14|14986.14|15102.53|14982.53|10
1627862470000|2021-08-02 00:01:10|15106.05|14986.05|15107.92|14987.92|15108.11|14988.11|15106.05|14986.05|10
1627862480000|2021-08-02 00:01:20|15108.36|14988.36|15121.26|15001.26|15121.26|15001.26|15108.36|14988.36|10
1627862490000|2021-08-02 00:01:30|15121.79|15001.79|15130.06|15010.06|15130.06|15010.06|15121.79|15001.79|10
1627862500000|2021-08-02 00:01:40|15129.87|15009.87|15130.04|15010.04|15131.63|15011.63|15129.55|15009.55|10
1627862510000|2021-08-02 00:01:50|15131.02|15011.02|15135.09|15015.09|15135.17|15015.17|15131.02|15011.02|10
1627862520000|2021-08-02 00:02:00|15139.27|15019.27|15152.02|15032.02|15152.02|15032.02|15139.27|15019.27|10
1627862530000|2021-08-02 00:02:10|15152.17|15032.17|15153.99|15033.99|15154.49|15034.49|15152.12|15032.12|10
1627862540000|2021-08-02 00:02:20|15154.67|15034.67|15151.05|15031.05|15154.67|15034.67|15150.24|15030.24|10
1627862550000|2021-08-02 00:02:30|15147.41|15027.41|15130.04|15010.04|15147.91|15027.91|15130.04|15010.04|10
1627862560000|2021-08-02 00:02:40|15129.39|15009.39|15125.15|15005.15|15129.39|15009.39|15125.15|15005.15|10
1627862570000|2021-08-02 00:02:50|15125|15005|15120.07|15000.07|15125|15005|15119.83|14999.83|10
1627862580000|2021-08-02 00:03:00|15119.44|14999.44|15119.32|14999.32|15119.99|14999.99|15118.82|14998.82|10
1627862590000|2021-08-02 00:03:10|15119.74|14999.74|15114.91|14994.91|15121.09|15001.09|15114.44|14994.44|10
1627862600000|2021-08-02 00:03:20|15113.67|14993.67|15114.45|14994.45|15114.48|14994.48|15112.91|14992.91|10
1627862610000|2021-08-02 00:03:30|15112.09|14992.09|15115.14|14995.14|15115.14|14995.14|15109.54|14989.54|10
1627862620000|2021-08-02 00:03:40|15117.12|14997.12|15124.45|15004.45|15124.59|15004.59|15116.85|14996.85|10
1627862630000|2021-08-02 00:03:50|15125.92|15005.92|15131.09|15011.09|15131.09|15011.09|15125.92|15005.92|10
1627862640000|2021-08-02 00:04:00|15132.38|15012.38|15162.41|15042.41|15162.41|15042.41|15132.38|15012.38|10
1627862650000|2021-08-02 00:04:10|15163.52|15043.52|15173.73|15053.73|15173.73|15053.73|15163.52|15043.52|10
1627862660000|2021-08-02 00:04:20|15173.7|15053.7|15170.69|15050.69|15173.7|15053.7|15170.31|15050.31|10
1627862670000|2021-08-02 00:04:30|15170.39|15050.39|15174.48|15054.48|15174.83|15054.83|15170.39|15050.39|10
1627862680000|2021-08-02 00:04:40|15174.58|15054.58|15171.55|15051.55|15174.58|15054.58|15171.34|15051.34|10
1627862690000|2021-08-02 00:04:50|15171.87|15051.87|15170.72|15050.72|15171.87|15051.87|15169.94|15049.94|10
1627862700000|2021-08-02 00:05:00|15170.99|15050.99|15172.68|15052.68|15172.68|15052.68|15170.54|15050.54|8
1627862710000|2021-08-02 00:05:10|15172.52|15052.52|15174.68|15054.68|15174.68|15054.68|15172.45|15052.45|10
1627862720000|2021-08-02 00:05:20|15173.81|15053.81|15175.56|15055.56|15175.56|15055.56|15173.76|15053.76|9
1627862730000|2021-08-02 00:05:30|15176.49|15056.49|15178.92|15058.92|15178.92|15058.92|15175.96|15055.96|10
1627862740000|2021-08-02 00:05:40|15178.76|15058.76|15179.73|15059.73|15180.09|15060.09|15178.64|15058.64|10
1627862750000|2021-08-02 00:05:50|15179.59|15059.59|15180.17|15060.17|15180.8|15060.8|15178.75|15058.75|10
1627862760000|2021-08-02 00:06:00|15180.57|15060.57|15189.8|15069.8|15189.8|15069.8|15180.57|15060.57|10
1627862770000|2021-08-02 00:06:10|15191.47|15071.47|15195.91|15075.91|15195.91|15075.91|15191.47|15071.47|10
1627862780000|2021-08-02 00:06:20|15196.35|15076.35|15198.51|15078.51|15198.51|15078.51|15195.6|15075.6|10
1627862790000|2021-08-02 00:06:30|15197.81|15077.81|15198.94|15078.94|15199.78|15079.78|15197.02|15077.02|10
1627862800000|2021-08-02 00:06:40|15199.52|15079.52|15199.05|15079.05|15200.04|15080.04|15199.05|15079.05|10
1627862810000|2021-08-02 00:06:50|15198.67|15078.67|15197.09|15077.09|15198.67|15078.67|15197.09|15077.09|10
1627862820000|2021-08-02 00:07:00|15198.3|15078.3|15193.81|15073.81|15200.1|15080.1|15192.6|15072.6|10
1627862830000|2021-08-02 00:07:10|15192.9|15072.9|15192.91|15072.91|15192.91|15072.91|15190.86|15070.86|10
1627862840000|2021-08-02 00:07:20|15193.88|15073.88|15200.37|15080.37|15200.37|15080.37|15193.88|15073.88|10
1627862850000|2021-08-02 00:07:30|15201.01|15081.01|15206.44|15086.44|15206.91|15086.91|15201.01|15081.01|10
1627862860000|2021-08-02 00:07:40|15206.25|15086.25|15204.46|15084.46|15206.25|15086.25|15203.12|15083.12|10
1627862870000|2021-08-02 00:07:50|15203.39|15083.39|15203.24|15083.24|15203.82|15083.82|15202.59|15082.59|9
1627862880000|2021-08-02 00:08:00|15203.35|15083.35|15201.63|15081.63|15203.61|15083.61|15201.63|15081.63|10
1627862890000|2021-08-02 00:08:10|15201.87|15081.87|15204.35|15084.35|15204.35|15084.35|15201.5|15081.5|10
1627862900000|2021-08-02 00:08:20|15204.44|15084.44|15202.83|15082.83|15204.51|15084.51|15202.55|15082.55|10
1627862910000|2021-08-02 00:08:30|15202.54|15082.54|15200.66|15080.66|15202.54|15082.54|15200.66|15080.66|10
1627862920000|2021-08-02 00:08:40|15200.56|15080.56|15202.38|15082.38|15202.38|15082.38|15200.49|15080.49|10
1627862930000|2021-08-02 00:08:50|15203.59|15083.59|15201.9|15081.9|15203.85|15083.85|15201.76|15081.76|10
1627862940000|2021-08-02 00:09:00|15202.89|15082.89|15202.54|15082.54|15204.34|15084.34|15202.54|15082.54|10
1627862950000|2021-08-02 00:09:10|15201.35|15081.35|15195.25|15075.25|15201.35|15081.35|15195.25|15075.25|10
1627862960000|2021-08-02 00:09:20|15194.66|15074.66|15190.02|15070.02|15194.66|15074.66|15190.02|15070.02|10
1627862970000|2021-08-02 00:09:30|15189.21|15069.21|15189.32|15069.32|15189.32|15069.32|15186.46|15066.46|10
1627862980000|2021-08-02 00:09:40|15189.11|15069.11|15191.57|15071.57|15191.57|15071.57|15188.71|15068.71|10
1627862990000|2021-08-02 00:09:50|15190.8|15070.8|15192.79|15072.79|15192.81|15072.81|15190.74|15070.74|10
1627863000000|2021-08-02 00:10:00|15193.2|15073.2|15199.36|15079.36|15199.36|15079.36|15193.2|15073.2|10
1627863010000|2021-08-02 00:10:10|15199.44|15079.44|15202.85|15082.85|15202.85|15082.85|15199.44|15079.44|10
1627863020000|2021-08-02 00:10:20|15203.09|15083.09|15200.8|15080.8|15203.09|15083.09|15200.8|15080.8|10
1627863030000|2021-08-02 00:10:30|15200.65|15080.65|15197.87|15077.87|15200.65|15080.65|15197.87|15077.87|10
1627863040000|2021-08-02 00:10:40|15197.9|15077.9|15199.4|15079.4|15199.4|15079.4|15197.78|15077.78|10
1627863050000|2021-08-02 00:10:50|15199.58|15079.58|15198.62|15078.62|15199.77|15079.77|15198.62|15078.62|10
1627863060000|2021-08-02 00:11:00|15198.5|15078.5|15199.22|15079.22|15199.67|15079.67|15198.5|15078.5|10
1627863070000|2021-08-02 00:11:10|15199.06|15079.06|15198.9|15078.9|15199.1|15079.1|15198.08|15078.08|9
1627863080000|2021-08-02 00:11:20|15198.91|15078.91|15198.55|15078.55|15198.98|15078.98|15198.55|15078.55|10
1627863090000|2021-08-02 00:11:30|15198.52|15078.52|15201.77|15081.77|15201.77|15081.77|15198.52|15078.52|10
1627863100000|2021-08-02 00:11:40|15202.47|15082.47|15204.75|15084.75|15204.75|15084.75|15202.41|15082.41|10
1627863110000|2021-08-02 00:11:50|15207.68|15087.68|15210.11|15090.11|15210.11|15090.11|15207.34|15087.34|10
1627863120000|2021-08-02 00:12:00|15210.27|15090.27|15208.95|15088.95|15210.27|15090.27|15208.72|15088.72|10
1627863130000|2021-08-02 00:12:10|15208.12|15088.12|15206.03|15086.03|15208.12|15088.12|15206.03|15086.03|10
1627863140000|2021-08-02 00:12:20|15205.92|15085.92|15204.77|15084.77|15205.92|15085.92|15204.03|15084.03|10
1627863150000|2021-08-02 00:12:30|15204.34|15084.34|15205.81|15085.81|15206.2|15086.2|15204.02|15084.02|10
1627863160000|2021-08-02 00:12:40|15206.07|15086.07|15203.66|15083.66|15206.16|15086.16|15203.29|15083.29|10
1627863170000|2021-08-02 00:12:50|15205.43|15085.43|15209.72|15089.72|15210.79|15090.79|15205.43|15085.43|10
1627863180000|2021-08-02 00:13:00|15210.09|15090.09|15211.79|15091.79|15211.85|15091.85|15209.68|15089.68|10
1627863190000|2021-08-02 00:13:10|15211.94|15091.94|15213.15|15093.15|15213.15|15093.15|15211.52|15091.52|9
1627863200000|2021-08-02 00:13:20|15213.61|15093.61|15213.3|15093.3|15214.04|15094.04|15213.18|15093.18|10
1627863210000|2021-08-02 00:13:30|15213.17|15093.17|15213.79|15093.79|15213.79|15093.79|15212.55|15092.55|10
1627863220000|2021-08-02 00:13:40|15214.08|15094.08|15214.79|15094.79|15215.67|15095.67|15214.08|15094.08|10
1627863230000|2021-08-02 00:13:50|15214.68|15094.68|15214.37|15094.37|15215.61|15095.61|15214.1|15094.1|9
1627863240000|2021-08-02 00:14:00|15214.42|15094.42|15215.58|15095.58|15215.58|15095.58|15214.42|15094.42|10
1627863250000|2021-08-02 00:14:10|15215.6|15095.6|15215.54|15095.54|15216.67|15096.67|15215.54|15095.54|10
1627863260000|2021-08-02 00:14:20|15215.28|15095.28|15215.24|15095.24|15215.31|15095.31|15214.81|15094.81|9
1627863270000|2021-08-02 00:14:30|15215.22|15095.22|15213.56|15093.56|15215.22|15095.22|15213.56|15093.56|10
1627863280000|2021-08-02 00:14:40|15213.22|15093.22|15209.86|15089.86|15213.22|15093.22|15209.86|15089.86|10
1627863290000|2021-08-02 00:14:50|15210.37|15090.37|15209.44|15089.44|15210.37|15090.37|15208.26|15088.26|9
1627863300000|2021-08-02 00:15:00|15209.34|15089.34|15202.19|15082.19|15209.34|15089.34|15202.19|15082.19|10
1627863310000|2021-08-02 00:15:10|15202.02|15082.02|15196.83|15076.83|15202.02|15082.02|15196.83|15076.83|10
1627863320000|2021-08-02 00:15:20|15195.71|15075.71|15189.82|15069.82|15195.71|15075.71|15189.82|15069.82|9
1627863330000|2021-08-02 00:15:30|15189.9|15069.9|15190.91|15070.91|15190.95|15070.95|15189.29|15069.29|10
1627863340000|2021-08-02 00:15:40|15190.98|15070.98|15188.25|15068.25|15190.98|15070.98|15188.25|15068.25|10
1627863350000|2021-08-02 00:15:50|15187.51|15067.51|15184.97|15064.97|15187.51|15067.51|15184.97|15064.97|9
1627863360000|2021-08-02 00:16:00|15184.8|15064.8|15182.29|15062.29|15184.8|15064.8|15182.29|15062.29|10
1627863370000|2021-08-02 00:16:10|15182.95|15062.95|15185.82|15065.82|15185.85|15065.85|15182.95|15062.95|10
1627863380000|2021-08-02 00:16:20|15185.89|15065.89|15195.18|15075.18|15195.18|15075.18|15185.89|15065.89|10
1627863390000|2021-08-02 00:16:30|15195.73|15075.73|15199.18|15079.18|15200.1|15080.1|15195.73|15075.73|9
1627863400000|2021-08-02 00:16:40|15198.98|15078.98|15204.86|15084.86|15204.86|15084.86|15198.98|15078.98|10
1627863410000|2021-08-02 00:16:50|15206.21|15086.21|15212.41|15092.41|15212.7|15092.7|15206.21|15086.21|10
1627863420000|2021-08-02 00:17:00|15212.14|15092.14|15213.5|15093.5|15213.8|15093.8|15212.07|15092.07|10
1627863430000|2021-08-02 00:17:10|15214.31|15094.31|15212.86|15092.86|15214.31|15094.31|15212.46|15092.46|9
1627863440000|2021-08-02 00:17:20|15212.93|15092.93|15214.58|15094.58|15215.41|15095.41|15212.93|15092.93|10
1627863450000|2021-08-02 00:17:30|15215.63|15095.63|15219.89|15099.89|15220.05|15100.05|15215.63|15095.63|10
1627863460000|2021-08-02 00:17:40|15220.33|15100.33|15225.11|15105.11|15226.7|15106.7|15220.33|15100.33|10
1627863470000|2021-08-02 00:17:50|15225.23|15105.23|15220.95|15100.95|15225.23|15105.23|15220.79|15100.79|10
1627863480000|2021-08-02 00:18:00|15221.14|15101.14|15220.92|15100.92|15221.64|15101.64|15220.06|15100.06|10
1627863490000|2021-08-02 00:18:10|15220.48|15100.48|15215.57|15095.57|15220.48|15100.48|15215.57|15095.57|10
1627863500000|2021-08-02 00:18:20|15214.13|15094.13|15211.61|15091.61|15214.13|15094.13|15211.61|15091.61|9
1627863510000|2021-08-02 00:18:30|15211.83|15091.83|15210.95|15090.95|15211.83|15091.83|15210.43|15090.43|10
1627863520000|2021-08-02 00:18:40|15209.36|15089.36|15208.28|15088.28|15209.57|15089.57|15208.28|15088.28|9
1627863530000|2021-08-02 00:18:50|15208.02|15088.02|15206.03|15086.03|15208.62|15088.62|15206.03|15086.03|10
1627863540000|2021-08-02 00:19:00|15205.43|15085.43|15200.23|15080.23|15205.43|15085.43|15200.23|15080.23|10
1627863550000|2021-08-02 00:19:10|15200.17|15080.17|15198.23|15078.23|15200.17|15080.17|15198.09|15078.09|10
1627863560000|2021-08-02 00:19:20|15197.08|15077.08|15192.62|15072.62|15197.08|15077.08|15192.62|15072.62|10
1627863570000|2021-08-02 00:19:30|15192.25|15072.25|15191.1|15071.1|15192.25|15072.25|15190.29|15070.29|10
1627863580000|2021-08-02 00:19:40|15191.12|15071.12|15192.54|15072.54|15192.54|15072.54|15191.12|15071.12|10
1627863590000|2021-08-02 00:19:50|15191.9|15071.9|15193.85|15073.85|15193.85|15073.85|15191.9|15071.9|10
1627863600000|2021-08-02 00:20:00|15194.49|15074.49|15195.74|15075.74|15196.17|15076.17|15194.49|15074.49|10
1627863610000|2021-08-02 00:20:10|15195.73|15075.73|15194.58|15074.58|15196.2|15076.2|15194.58|15074.58|10
1627863620000|2021-08-02 00:20:20|15193.95|15073.95|15189.7|15069.7|15193.95|15073.95|15189.7|15069.7|10
1627863630000|2021-08-02 00:20:30|15189.16|15069.16|15186.12|15066.12|15189.17|15069.17|15185.7|15065.7|10
1627863640000|2021-08-02 00:20:40|15186.35|15066.35|15184.63|15064.63|15187.41|15067.41|15184.63|15064.63|10
1627863650000|2021-08-02 00:20:50|15183.1|15063.1|15179.3|15059.3|15183.1|15063.1|15179.28|15059.28|10
1627863660000|2021-08-02 00:21:00|15180.72|15060.72|15179.81|15059.81|15180.72|15060.72|15179.65|15059.65|10
1627863670000|2021-08-02 00:21:10|15180.12|15060.12|15183.24|15063.24|15183.24|15063.24|15180.12|15060.12|10
1627863680000|2021-08-02 00:21:20|15184.01|15064.01|15185.78|15065.78|15186.05|15066.05|15183.81|15063.81|10
1627863690000|2021-08-02 00:21:30|15186.25|15066.25|15189.19|15069.19|15189.19|15069.19|15186.25|15066.25|10
1627863700000|2021-08-02 00:21:40|15186.92|15066.92|15182.6|15062.6|15186.92|15066.92|15182.6|15062.6|9
1627863710000|2021-08-02 00:21:50|15181.46|15061.46|15180.09|15060.09|15181.51|15061.51|15179.92|15059.92|10
1627863720000|2021-08-02 00:22:00|15179.95|15059.95|15180.88|15060.88|15180.88|15060.88|15179.85|15059.85|9
1627863730000|2021-08-02 00:22:10|15181.61|15061.61|15184.36|15064.36|15184.36|15064.36|15181.08|15061.08|10
1627863740000|2021-08-02 00:22:20|15184.34|15064.34|15183.37|15063.37|15184.68|15064.68|15182.96|15062.96|10
1627863750000|2021-08-02 00:22:30|15183.12|15063.12|15184.05|15064.05|15184.07|15064.07|15183.12|15063.12|9
1627863760000|2021-08-02 00:22:40|15184.34|15064.34|15182.38|15062.38|15184.66|15064.66|15182.19|15062.19|10
1627863770000|2021-08-02 00:22:50|15182.17|15062.17|15180.37|15060.37|15182.3|15062.3|15180.37|15060.37|9
1627863780000|2021-08-02 00:23:00|15180.36|15060.36|15185.23|15065.23|15185.23|15065.23|15180.36|15060.36|10
1627863790000|2021-08-02 00:23:10|15185.43|15065.43|15188.93|15068.93|15189.42|15069.42|15185.43|15065.43|10
1627863800000|2021-08-02 00:23:20|15188.68|15068.68|15184.57|15064.57|15188.68|15068.68|15184.57|15064.57|10
1627863810000|2021-08-02 00:23:30|15184.26|15064.26|15184.12|15064.12|15184.26|15064.26|15183.74|15063.74|10
1627863820000|2021-08-02 00:23:40|15184|15064|15183.28|15063.28|15185.72|15065.72|15183.28|15063.28|10
1627863830000|2021-08-02 00:23:50|15183.14|15063.14|15182.56|15062.56|15183.27|15063.27|15181.86|15061.86|10
1627863840000|2021-08-02 00:24:00|15182.32|15062.32|15182.97|15062.97|15183.18|15063.18|15182.25|15062.25|9
1627863850000|2021-08-02 00:24:10|15182.98|15062.98|15181.91|15061.91|15183.85|15063.85|15181.13|15061.13|9
1627863860000|2021-08-02 00:24:20|15179.94|15059.94|15173.78|15053.78|15179.94|15059.94|15173.78|15053.78|10
1627863870000|2021-08-02 00:24:30|15172.92|15052.92|15165.42|15045.42|15172.92|15052.92|15165.42|15045.42|10
1627863880000|2021-08-02 00:24:40|15164.47|15044.47|15147.89|15027.89|15164.47|15044.47|15147.89|15027.89|10
1627863890000|2021-08-02 00:24:50|15147.09|15027.09|15142.5|15022.5|15147.09|15027.09|15142.19|15022.19|10
1627863900000|2021-08-02 00:25:00|15142.14|15022.14|15141.05|15021.05|15142.14|15022.14|15138.47|15018.47|10
1627863910000|2021-08-02 00:25:10|15141.9|15021.9|15142.82|15022.82|15143.64|15023.64|15141.54|15021.54|10
1627863920000|2021-08-02 00:25:20|15143.07|15023.07|15141.71|15021.71|15143.36|15023.36|15141.68|15021.68|10
1627863930000|2021-08-02 00:25:30|15142.47|15022.47|15146.22|15026.22|15146.22|15026.22|15142.47|15022.47|10
1627863940000|2021-08-02 00:25:40|15146.17|15026.17|15146.66|15026.66|15146.66|15026.66|15144.28|15024.28|10
1627863950000|2021-08-02 00:25:50|15147.63|15027.63|15147.28|15027.28|15148.91|15028.91|15147.28|15027.28|9
1627863960000|2021-08-02 00:26:00|15146.92|15026.92|15147.99|15027.99|15148.01|15028.01|15145.87|15025.87|10
1627863970000|2021-08-02 00:26:10|15148.05|15028.05|15149.48|15029.48|15149.86|15029.86|15147.97|15027.97|9
1627863980000|2021-08-02 00:26:20|15148.4|15028.4|15148.29|15028.29|15148.72|15028.72|15147.44|15027.44|10
1627863990000|2021-08-02 00:26:30|15148.37|15028.37|15148.61|15028.61|15150.01|15030.01|15148.37|15028.37|10
1627864000000|2021-08-02 00:26:40|15149.72|15029.72|15151.92|15031.92|15151.92|15031.92|15149.59|15029.59|10
1627864010000|2021-08-02 00:26:50|15151.46|15031.46|15150.49|15030.49|15151.54|15031.54|15150.12|15030.12|10
1627864020000|2021-08-02 00:27:00|15149.3|15029.3|15148.51|15028.51|15149.3|15029.3|15147.01|15027.01|10
1627864030000|2021-08-02 00:27:10|15148.37|15028.37|15152.54|15032.54|15153.34|15033.34|15148.37|15028.37|10
1627864040000|2021-08-02 00:27:20|15153.92|15033.92|15156.98|15036.98|15157.1|15037.1|15153.92|15033.92|10
1627864050000|2021-08-02 00:27:30|15156.87|15036.87|15156.77|15036.77|15157.09|15037.09|15156.41|15036.41|10
1627864060000|2021-08-02 00:27:40|15156.8|15036.8|15154.36|15034.36|15156.91|15036.91|15154.36|15034.36|10
1627864070000|2021-08-02 00:27:50|15154.5|15034.5|15153.94|15033.94|15154.97|15034.97|15153.77|15033.77|10
1627864080000|2021-08-02 00:28:00|15154.36|15034.36|15157.76|15037.76|15157.76|15037.76|15154.21|15034.21|10
1627864090000|2021-08-02 00:28:10|15157.84|15037.84|15156.45|15036.45|15157.84|15037.84|15156.29|15036.29|10
1627864100000|2021-08-02 00:28:20|15156.46|15036.46|15152.88|15032.88|15156.46|15036.46|15152.88|15032.88|10
1627864110000|2021-08-02 00:28:30|15153.74|15033.74|15146.48|15026.48|15153.74|15033.74|15146.48|15026.48|10
1627864120000|2021-08-02 00:28:40|15147.34|15027.34|15146.36|15026.36|15147.34|15027.34|15146.09|15026.09|10
1627864130000|2021-08-02 00:28:50|15146.86|15026.86|15148.89|15028.89|15148.89|15028.89|15146.43|15026.43|10
1627864140000|2021-08-02 00:29:00|15147.67|15027.67|15149.44|15029.44|15149.57|15029.57|15147.67|15027.67|10
1627864150000|2021-08-02 00:29:10|15149.3|15029.3|15150.19|15030.19|15152.09|15032.09|15149.3|15029.3|9
1627864160000|2021-08-02 00:29:20|15150.16|15030.16|15151.91|15031.91|15152.48|15032.48|15150.16|15030.16|10
1627864170000|2021-08-02 00:29:30|15152.14|15032.14|15147.79|15027.79|15152.14|15032.14|15147.79|15027.79|9
1627864180000|2021-08-02 00:29:40|15147.97|15027.97|15148.57|15028.57|15149.06|15029.06|15147.85|15027.85|10
1627864190000|2021-08-02 00:29:50|15148.12|15028.12|15151.25|15031.25|15151.25|15031.25|15148.11|15028.11|10
1627864200000|2021-08-02 00:30:00|15151.09|15031.09|15149.96|15029.96|15152.64|15032.64|15149.96|15029.96|10
1627864210000|2021-08-02 00:30:10|15149.27|15029.27|15143.37|15023.37|15149.27|15029.27|15143.37|15023.37|10
1627864220000|2021-08-02 00:30:20|15142.89|15022.89|15139.95|15019.95|15142.89|15022.89|15139.95|15019.95|10
1627864230000|2021-08-02 00:30:30|15139.92|15019.92|15136.08|15016.08|15139.92|15019.92|15136.08|15016.08|10
1627864240000|2021-08-02 00:30:40|15135.96|15015.96|15129.14|15009.14|15136|15016|15129.1|15009.1|10
1627864250000|2021-08-02 00:30:50|15128.99|15008.99|15125.27|15005.27|15128.99|15008.99|15125.23|15005.23|10
1627864260000|2021-08-02 00:31:00|15123.49|15003.49|15121.76|15001.76|15123.49|15003.49|15121.05|15001.05|10
1627864270000|2021-08-02 00:31:10|15121.33|15001.33|15122.86|15002.86|15122.88|15002.88|15120.8|15000.8|10
1627864280000|2021-08-02 00:31:20|15124.12|15004.12|15125.29|15005.29|15125.29|15005.29|15123.83|15003.83|10
1627864290000|2021-08-02 00:31:30|15124.88|15004.88|15124.88|15004.88|15126.81|15006.81|15124.88|15004.88|10
1627864300000|2021-08-02 00:31:40|15125.05|15005.05|15127.89|15007.89|15127.89|15007.89|15125.05|15005.05|10
1627864310000|2021-08-02 00:31:50|15128.05|15008.05|15131.93|15011.93|15131.93|15011.93|15128.05|15008.05|10
1627864320000|2021-08-02 00:32:00|15132.34|15012.34|15132.08|15012.08|15133.98|15013.98|15131.97|15011.97|8
1627864330000|2021-08-02 00:32:10|15132.12|15012.12|15131.04|15011.04|15132.74|15012.74|15130.58|15010.58|10
1627864340000|2021-08-02 00:32:20|15131.37|15011.37|15128.78|15008.78|15131.37|15011.37|15128.6|15008.6|10
1627864350000|2021-08-02 00:32:30|15129.55|15009.55|15129.16|15009.16|15129.75|15009.75|15129.13|15009.13|10
1627864360000|2021-08-02 00:32:40|15128.18|15008.18|15126.83|15006.83|15128.18|15008.18|15126.74|15006.74|10
1627864370000|2021-08-02 00:32:50|15126.6|15006.6|15125.73|15005.73|15126.6|15006.6|15125.63|15005.63|10
1627864380000|2021-08-02 00:33:00|15125.56|15005.56|15125.86|15005.86|15125.9|15005.9|15125.03|15005.03|10
1627864390000|2021-08-02 00:33:10|15126.08|15006.08|15128.12|15008.12|15128.43|15008.43|15125.91|15005.91|10
1627864400000|2021-08-02 00:33:20|15129.27|15009.27|15127.99|15007.99|15129.41|15009.41|15127.99|15007.99|10
1627864410000|2021-08-02 00:33:30|15128.12|15008.12|15128.6|15008.6|15129.61|15009.61|15128.12|15008.12|9
1627864420000|2021-08-02 00:33:40|15127.8|15007.8|15127.03|15007.03|15127.8|15007.8|15126.93|15006.93|10
1627864430000|2021-08-02 00:33:50|15127.04|15007.04|15127.88|15007.88|15128.36|15008.36|15126.88|15006.88|10
1627864440000|2021-08-02 00:34:00|15128.26|15008.26|15124.22|15004.22|15128.47|15008.47|15124.22|15004.22|10
1627864450000|2021-08-02 00:34:10|15123.74|15003.74|15116.4|14996.4|15123.74|15003.74|15116.4|14996.4|10
1627864460000|2021-08-02 00:34:20|15116.43|14996.43|15114|14994|15116.43|14996.43|15114|14994|10
1627864470000|2021-08-02 00:34:30|15113.48|14993.48|15108.94|14988.94|15113.48|14993.48|15108.94|14988.94|9
1627864480000|2021-08-02 00:34:40|15109.36|14989.36|15109.9|14989.9|15110.23|14990.23|15107.95|14987.95|10
1627864490000|2021-08-02 00:34:50|15110.32|14990.32|15109.74|14989.74|15110.75|14990.75|15109.46|14989.46|10
1627864500000|2021-08-02 00:35:00|15110.66|14990.66|15108.4|14988.4|15110.66|14990.66|15107.25|14987.25|10
1627864510000|2021-08-02 00:35:10|15108.29|14988.29|15109.75|14989.75|15110.3|14990.3|15108.29|14988.29|10
1627864520000|2021-08-02 00:35:20|15109.86|14989.86|15112.74|14992.74|15112.74|14992.74|15109.86|14989.86|10
1627864530000|2021-08-02 00:35:30|15112.67|14992.67|15114.86|14994.86|15114.86|14994.86|15112.67|14992.67|10
1627864540000|2021-08-02 00:35:40|15114.67|14994.67|15114.9|14994.9|15114.9|14994.9|15113.48|14993.48|9
1627864550000|2021-08-02 00:35:50|15114.14|14994.14|15114.32|14994.32|15114.93|14994.93|15114.14|14994.14|10
1627864560000|2021-08-02 00:36:00|15115.26|14995.26|15115.49|14995.49|15115.79|14995.79|15114.73|14994.73|10
1627864570000|2021-08-02 00:36:10|15115.43|14995.43|15114.49|14994.49|15115.43|14995.43|15113.98|14993.98|10
1627864580000|2021-08-02 00:36:20|15115.75|14995.75|15116.03|14996.03|15116.53|14996.53|15114.6|14994.6|10
1627864590000|2021-08-02 00:36:30|15115.88|14995.88|15112.3|14992.3|15115.88|14995.88|15112.22|14992.22|10
1627864600000|2021-08-02 00:36:40|15111.08|14991.08|15103.61|14983.61|15111.08|14991.08|15103.61|14983.61|9
1627864610000|2021-08-02 00:36:50|15102.87|14982.87|15090.76|14970.76|15102.87|14982.87|15090.76|14970.76|10
1627864620000|2021-08-02 00:37:00|15090.27|14970.27|15088.95|14968.95|15090.27|14970.27|15088.11|14968.11|10
1627864630000|2021-08-02 00:37:10|15089.26|14969.26|15090.35|14970.35|15090.35|14970.35|15087.62|14967.62|9
1627864640000|2021-08-02 00:37:20|15089.92|14969.92|15081.82|14961.82|15089.92|14969.92|15081.82|14961.82|10
1627864650000|2021-08-02 00:37:30|15080.87|14960.87|15072.1|14952.1|15080.87|14960.87|15072.1|14952.1|10
1627864660000|2021-08-02 00:37:40|15072.17|14952.17|15066.33|14946.33|15072.17|14952.17|15065.76|14945.76|10
1627864670000|2021-08-02 00:37:50|15066.41|14946.41|15066.91|14946.91|15066.99|14946.99|15066.41|14946.41|10
1627864680000|2021-08-02 00:38:00|15067.41|14947.41|15069.53|14949.53|15069.84|14949.84|15067.11|14947.11|10
1627864690000|2021-08-02 00:38:10|15069.4|14949.4|15070.55|14950.55|15070.55|14950.55|15069.12|14949.12|10
1627864700000|2021-08-02 00:38:20|15070.79|14950.79|15067.84|14947.84|15071.88|14951.88|15067.7|14947.7|10
1627864710000|2021-08-02 00:38:30|15067.01|14947.01|15058.85|14938.85|15067.01|14947.01|15058.85|14938.85|10
1627864720000|2021-08-02 00:38:40|15058.63|14938.63|15051.36|14931.36|15058.63|14938.63|15050.99|14930.99|10
1627864730000|2021-08-02 00:38:50|15050.48|14930.48|15055.4|14935.4|15055.4|14935.4|15050.07|14930.07|10
1627864740000|2021-08-02 00:39:00|15055.65|14935.65|15060.55|14940.55|15060.55|14940.55|15055.65|14935.65|10
1627864750000|2021-08-02 00:39:10|15060.65|14940.65|15067.63|14947.63|15067.63|14947.63|15060.65|14940.65|10
1627864760000|2021-08-02 00:39:20|15067.69|14947.69|15073.46|14953.46|15073.46|14953.46|15067.69|14947.69|10
1627864770000|2021-08-02 00:39:30|15074.41|14954.41|15078.49|14958.49|15078.49|14958.49|15074.41|14954.41|10
1627864780000|2021-08-02 00:39:40|15078.64|14958.64|15077.34|14957.34|15079.26|14959.26|15077.28|14957.28|10
1627864790000|2021-08-02 00:39:50|15076.87|14956.87|15075.96|14955.96|15076.87|14956.87|15075.52|14955.52|10
1627864800000|2021-08-02 00:40:00|15074.97|14954.97|15074.39|14954.39|15075.88|14955.88|15074.39|14954.39|10
1627864810000|2021-08-02 00:40:10|15074.51|14954.51|15074.34|14954.34|15074.76|14954.76|15073.84|14953.84|9
1627864820000|2021-08-02 00:40:20|15073.66|14953.66|15071.68|14951.68|15074.61|14954.61|15071.68|14951.68|10
1627864830000|2021-08-02 00:40:30|15071.8|14951.8|15069.66|14949.66|15071.8|14951.8|15069.51|14949.51|10
1627864840000|2021-08-02 00:40:40|15069.85|14949.85|15068.6|14948.6|15070.59|14950.59|15068.6|14948.6|10
1627864850000|2021-08-02 00:40:50|15068.9|14948.9|15066.02|14946.02|15068.9|14948.9|15065.76|14945.76|10
1627864860000|2021-08-02 00:41:00|15064.86|14944.86|15062.29|14942.29|15064.96|14944.96|15062.29|14942.29|10
1627864870000|2021-08-02 00:41:10|15061.84|14941.84|15059.28|14939.28|15061.84|14941.84|15059.12|14939.12|10
1627864880000|2021-08-02 00:41:20|15059.33|14939.33|15053.32|14933.32|15059.33|14939.33|15053.18|14933.18|10
1627864890000|2021-08-02 00:41:30|15052.85|14932.85|15047.29|14927.29|15052.97|14932.97|15047.29|14927.29|10
1627864900000|2021-08-02 00:41:40|15045.99|14925.99|15041.85|14921.85|15045.99|14925.99|15041.85|14921.85|10
1627864910000|2021-08-02 00:41:50|15041.34|14921.34|15032.48|14912.48|15041.34|14921.34|15032.48|14912.48|10
1627864920000|2021-08-02 00:42:00|15031.79|14911.79|15031.82|14911.82|15033.05|14913.05|15031.79|14911.79|10
1627864930000|2021-08-02 00:42:10|15031.77|14911.77|15031.98|14911.98|15032.72|14912.72|15031.28|14911.28|10
1627864940000|2021-08-02 00:42:20|15031.42|14911.42|15035.26|14915.26|15035.26|14915.26|15031.42|14911.42|10
1627864950000|2021-08-02 00:42:30|15035.65|14915.65|15035.55|14915.55|15037.31|14917.31|15035.55|14915.55|10
1627864960000|2021-08-02 00:42:40|15035.73|14915.73|15032.85|14912.85|15037.01|14917.01|15032.85|14912.85|10
1627864970000|2021-08-02 00:42:50|15032.96|14912.96|15034.62|14914.62|15034.62|14914.62|15032.96|14912.96|10
1627864980000|2021-08-02 00:43:00|15034.71|14914.71|15019.43|14899.43|15034.71|14914.71|15019.43|14899.43|9
1627864990000|2021-08-02 00:43:10|15016.15|14896.15|15006.06|14886.06|15016.15|14896.15|15006.03|14886.03|10
1627865000000|2021-08-02 00:43:20|15005.92|14885.92|15001.6|14881.6|15006.5|14886.5|15001.6|14881.6|10
1627865010000|2021-08-02 00:43:30|15001.01|14881.01|14993.91|14873.91|15001.01|14881.01|14993.91|14873.91|10
1627865020000|2021-08-02 00:43:40|14991.99|14871.99|14981.13|14861.13|14991.99|14871.99|14980.81|14860.81|10
1627865030000|2021-08-02 00:43:50|14981.09|14861.09|14982.16|14862.16|14983.51|14863.51|14981.09|14861.09|10
1627865040000|2021-08-02 00:44:00|14982.21|14862.21|14985.73|14865.73|14985.73|14865.73|14981.42|14861.42|10
1627865050000|2021-08-02 00:44:10|14985.45|14865.45|14989.08|14869.08|14989.08|14869.08|14984.8|14864.8|10
1627865060000|2021-08-02 00:44:20|14988.24|14868.24|14992.98|14872.98|14992.98|14872.98|14988.24|14868.24|10
1627865070000|2021-08-02 00:44:30|14991.9|14871.9|14998.26|14878.26|14998.26|14878.26|14991.86|14871.86|10
1627865080000|2021-08-02 00:44:40|14998.56|14878.56|14999.18|14879.18|14999.38|14879.38|14998.56|14878.56|9
1627865090000|2021-08-02 00:44:50|14999.08|14879.08|14996.7|14876.7|14999.08|14879.08|14996.61|14876.61|9
1627865100000|2021-08-02 00:45:00|14996.89|14876.89|14993.26|14873.26|14996.89|14876.89|14993.06|14873.06|10
1627865110000|2021-08-02 00:45:10|14992.99|14872.99|14987.9|14867.9|14992.99|14872.99|14987.78|14867.78|10
1627865120000|2021-08-02 00:45:20|14987.44|14867.44|14982.59|14862.59|14987.44|14867.44|14982.32|14862.32|10
1627865130000|2021-08-02 00:45:30|14982.56|14862.56|14986.55|14866.55|14986.85|14866.85|14982.56|14862.56|10
1627865140000|2021-08-02 00:45:40|14987.3|14867.3|14987.21|14867.21|14988.65|14868.65|14987.01|14867.01|10
1627865150000|2021-08-02 00:45:50|14988.43|14868.43|14989.92|14869.92|14991.24|14871.24|14988.28|14868.28|10
1627865160000|2021-08-02 00:46:00|14989.55|14869.55|14996.35|14876.35|14996.35|14876.35|14988.62|14868.62|10
1627865170000|2021-08-02 00:46:10|14997.14|14877.14|15007.05|14887.05|15007.46|14887.46|14997.14|14877.14|10
1627865180000|2021-08-02 00:46:20|15008.99|14888.99|15015.26|14895.26|15015.46|14895.46|15008.99|14888.99|10
1627865190000|2021-08-02 00:46:30|15015.2|14895.2|15020.49|14900.49|15020.71|14900.71|15015.2|14895.2|10
1627865200000|2021-08-02 00:46:40|15022.04|14902.04|15024.33|14904.33|15025.96|14905.96|15022.04|14902.04|10
1627865210000|2021-08-02 00:46:50|15024.62|14904.62|15025.15|14905.15|15025.76|14905.76|15024.15|14904.15|10
1627865220000|2021-08-02 00:47:00|15025.23|14905.23|15032.85|14912.85|15033|14913|15025.23|14905.23|9
1627865230000|2021-08-02 00:47:10|15033.43|14913.43|15030.82|14910.82|15035.89|14915.89|15030.82|14910.82|10
1627865240000|2021-08-02 00:47:20|15030.6|14910.6|15033.01|14913.01|15034.81|14914.81|15030.07|14910.07|10
1627865250000|2021-08-02 00:47:30|15033.08|14913.08|15033.97|14913.97|15033.97|14913.97|15032.46|14912.46|10
1627865260000|2021-08-02 00:47:40|15034.37|14914.37|15036.13|14916.13|15036.13|14916.13|15034.21|14914.21|10
1627865270000|2021-08-02 00:47:50|15036.6|14916.6|15036.1|14916.1|15037.13|14917.13|15035.42|14915.42|10
1627865280000|2021-08-02 00:48:00|15036.37|14916.37|15036.42|14916.42|15036.67|14916.67|15035.58|14915.58|10
1627865290000|2021-08-02 00:48:10|15036.4|14916.4|15036.19|14916.19|15039.19|14919.19|15036.19|14916.19|10
1627865300000|2021-08-02 00:48:20|15036.97|14916.97|15037.32|14917.32|15037.39|14917.39|15036.68|14916.68|10
1627865310000|2021-08-02 00:48:30|15036.97|14916.97|15037.96|14917.96|15038.53|14918.53|15036.97|14916.97|10
1627865320000|2021-08-02 00:48:40|15037.71|14917.71|15037.24|14917.24|15037.83|14917.83|15036.64|14916.64|10
1627865330000|2021-08-02 00:48:50|15036.76|14916.76|15033.55|14913.55|15037.02|14917.02|15033.55|14913.55|10
1627865340000|2021-08-02 00:49:00|15033.49|14913.49|15032.35|14912.35|15034.08|14914.08|15032.26|14912.26|10
1627865350000|2021-08-02 00:49:10|15031.65|14911.65|15022.9|14902.9|15031.65|14911.65|15022.9|14902.9|10
1627865360000|2021-08-02 00:49:20|15022.63|14902.63|15011.71|14891.71|15022.63|14902.63|15011.71|14891.71|10
1627865370000|2021-08-02 00:49:30|15012.57|14892.57|15002.25|14882.25|15012.57|14892.57|15002.25|14882.25|10
1627865380000|2021-08-02 00:49:40|15000.21|14880.21|14996.27|14876.27|15000.21|14880.21|14996.27|14876.27|10
1627865390000|2021-08-02 00:49:50|14995.17|14875.17|14992.11|14872.11|14996.55|14876.55|14992.11|14872.11|10
1627865400000|2021-08-02 00:50:00|14992.02|14872.02|14977.48|14857.48|14992.02|14872.02|14977.48|14857.48|10
1627865410000|2021-08-02 00:50:10|14974.92|14854.92|14970.95|14850.95|14974.92|14854.92|14970.95|14850.95|10
1627865420000|2021-08-02 00:50:20|14970.47|14850.47|14965.01|14845.01|14970.62|14850.62|14965.01|14845.01|10
1627865430000|2021-08-02 00:50:30|14964.05|14844.05|14947.16|14827.16|14964.05|14844.05|14947.16|14827.16|10
1627865440000|2021-08-02 00:50:40|14947.41|14827.41|14949.42|14829.42|14949.42|14829.42|14946.11|14826.11|10
1627865450000|2021-08-02 00:50:50|14949|14829|14931.95|14811.95|14949|14829|14931.76|14811.76|10
1627865460000|2021-08-02 00:51:00|14931.73|14811.73|14942.6|14822.6|14942.6|14822.6|14931.73|14811.73|10
1627865470000|2021-08-02 00:51:10|14942.68|14822.68|14953.06|14833.06|14953.33|14833.33|14942.68|14822.68|10
1627865480000|2021-08-02 00:51:20|14954.35|14834.35|14961.19|14841.19|14961.19|14841.19|14954.35|14834.35|10
1627865490000|2021-08-02 00:51:30|14961.36|14841.36|14969.25|14849.25|14969.25|14849.25|14961.36|14841.36|10
1627865500000|2021-08-02 00:51:40|14970.26|14850.26|14981.45|14861.45|14981.45|14861.45|14970.26|14850.26|10
1627865510000|2021-08-02 00:51:50|14982.58|14862.58|14986.54|14866.54|14986.54|14866.54|14982.58|14862.58|10
1627865520000|2021-08-02 00:52:00|14984.54|14864.54|14987.51|14867.51|14987.51|14867.51|14984.39|14864.39|10
1627865530000|2021-08-02 00:52:10|14987.18|14867.18|14986.94|14866.94|14989.71|14869.71|14984.53|14864.53|10
1627865540000|2021-08-02 00:52:20|14986.37|14866.37|14990.82|14870.82|14990.82|14870.82|14986.37|14866.37|10
1627865550000|2021-08-02 00:52:30|14990.91|14870.91|14995.55|14875.55|14995.55|14875.55|14990.91|14870.91|10
1627865560000|2021-08-02 00:52:40|14995.82|14875.82|14999.81|14879.81|14999.81|14879.81|14995.82|14875.82|10
1627865570000|2021-08-02 00:52:50|15000.27|14880.27|15004.6|14884.6|15004.6|14884.6|14999.71|14879.71|10
1627865580000|2021-08-02 00:53:00|15004.7|14884.7|15015.97|14895.97|15015.97|14895.97|15004.7|14884.7|10
1627865590000|2021-08-02 00:53:10|15015.75|14895.75|15019.97|14899.97|15020.13|14900.13|15015.75|14895.75|10
1627865600000|2021-08-02 00:53:20|15020.46|14900.46|15020.95|14900.95|15022.21|14902.21|15020.46|14900.46|10
1627865610000|2021-08-02 00:53:30|15021.28|14901.28|15021.04|14901.04|15021.28|14901.28|15019.41|14899.41|10
1627865620000|2021-08-02 00:53:40|15020.79|14900.79|15017.88|14897.88|15020.79|14900.79|15017.88|14897.88|10
1627865630000|2021-08-02 00:53:50|15018.87|14898.87|15003.12|14883.12|15018.87|14898.87|15003.12|14883.12|10
1627865640000|2021-08-02 00:54:00|15002.38|14882.38|14998.24|14878.24|15002.38|14882.38|14998.24|14878.24|10
1627865650000|2021-08-02 00:54:10|14998.34|14878.34|14995.88|14875.88|14999.28|14879.28|14994.48|14874.48|9
1627865660000|2021-08-02 00:54:20|14996.37|14876.37|14999.13|14879.13|14999.13|14879.13|14995.94|14875.94|10
1627865670000|2021-08-02 00:54:30|14999.51|14879.51|14999.8|14879.8|15000.05|14880.05|14999.18|14879.18|10
1627865680000|2021-08-02 00:54:40|14999.67|14879.67|15002.69|14882.69|15002.69|14882.69|14999.67|14879.67|10
1627865690000|2021-08-02 00:54:50|15001.94|14881.94|14996.5|14876.5|15001.94|14881.94|14996.07|14876.07|10
1627865700000|2021-08-02 00:55:00|14995.99|14875.99|14988.16|14868.16|14995.99|14875.99|14988.16|14868.16|10
1627865710000|2021-08-02 00:55:10|14987.82|14867.82|14998.02|14878.02|14998.02|14878.02|14987.82|14867.82|9
1627865720000|2021-08-02 00:55:20|14998.63|14878.63|15000.74|14880.74|15001.4|14881.4|14997.8|14877.8|10
1627865730000|2021-08-02 00:55:30|15000.29|14880.29|14998.74|14878.74|15001.33|14881.33|14998.65|14878.65|10
1627865740000|2021-08-02 00:55:40|14997.89|14877.89|14995.97|14875.97|14997.89|14877.89|14995.93|14875.93|10
1627865750000|2021-08-02 00:55:50|14995.57|14875.57|14992.14|14872.14|14995.57|14875.57|14992.12|14872.12|10
1627865760000|2021-08-02 00:56:00|14992.23|14872.23|14993.13|14873.13|14993.13|14873.13|14991.94|14871.94|10
1627865770000|2021-08-02 00:56:10|14993.16|14873.16|14994.66|14874.66|14995.1|14875.1|14993.16|14873.16|10
1627865780000|2021-08-02 00:56:20|14995.7|14875.7|14997.57|14877.57|14997.57|14877.57|14995.7|14875.7|9
1627865790000|2021-08-02 00:56:30|14997.42|14877.42|14992.4|14872.4|14997.42|14877.42|14992.4|14872.4|10
1627865800000|2021-08-02 00:56:40|14991.39|14871.39|14984.8|14864.8|14991.39|14871.39|14984.8|14864.8|9
1627865810000|2021-08-02 00:56:50|14984.36|14864.36|14980.54|14860.54|14984.36|14864.36|14980.54|14860.54|10
1627865820000|2021-08-02 00:57:00|14979.67|14859.67|14978.91|14858.91|14979.67|14859.67|14977.84|14857.84|10
1627865830000|2021-08-02 00:57:10|14979.69|14859.69|14982.31|14862.31|14982.31|14862.31|14979.69|14859.69|9
1627865840000|2021-08-02 00:57:20|14982.83|14862.83|14986.4|14866.4|14986.4|14866.4|14982.58|14862.58|10
1627865850000|2021-08-02 00:57:30|14988.06|14868.06|14988.96|14868.96|14990.47|14870.47|14987.4|14867.4|10
1627865860000|2021-08-02 00:57:40|14990.18|14870.18|14986.62|14866.62|14990.18|14870.18|14986.62|14866.62|10
1627865870000|2021-08-02 00:57:50|14986.54|14866.54|14983.91|14863.91|14986.54|14866.54|14983.91|14863.91|10
1627865880000|2021-08-02 00:58:00|14982.8|14862.8|14978.1|14858.1|14982.8|14862.8|14978.1|14858.1|10
1627865890000|2021-08-02 00:58:10|14977.46|14857.46|14972.49|14852.49|14977.75|14857.75|14972.03|14852.03|10
1627865900000|2021-08-02 00:58:20|14971.65|14851.65|14968.64|14848.64|14971.65|14851.65|14968.03|14848.03|10
1627865910000|2021-08-02 00:58:30|14968.16|14848.16|14959.29|14839.29|14968.16|14848.16|14959.29|14839.29|10
1627865920000|2021-08-02 00:58:40|14957.67|14837.67|14948.11|14828.11|14958.01|14838.01|14948.11|14828.11|10
1627865930000|2021-08-02 00:58:50|14948.33|14828.33|14955.52|14835.52|14955.52|14835.52|14948.09|14828.09|10
1627865940000|2021-08-02 00:59:00|14956.42|14836.42|14961.72|14841.72|14961.72|14841.72|14956.42|14836.42|10
1627865950000|2021-08-02 00:59:10|14962.33|14842.33|14969.32|14849.32|14969.32|14849.32|14961.87|14841.87|10
1627865960000|2021-08-02 00:59:20|14970.79|14850.79|14972.13|14852.13|14973.14|14853.14|14970.79|14850.79|10
1627865970000|2021-08-02 00:59:30|14971.53|14851.53|14972.96|14852.96|14973.23|14853.23|14971.53|14851.53|10
1627865980000|2021-08-02 00:59:40|14972.57|14852.57|14969.01|14849.01|14972.71|14852.71|14968.76|14848.76|10
1627865990000|2021-08-02 00:59:50|14968.79|14848.79|14955.51|14835.51|14969.16|14849.16|14955.51|14835.51|10
1627866000000|2021-08-02 01:00:00|14955.14|14835.14|14945.73|14825.73|14955.14|14835.14|14945.73|14825.73|10
1627866010000|2021-08-02 01:00:10|14946.4|14826.4|14951.77|14831.77|14951.77|14831.77|14945.89|14825.89|10
1627866020000|2021-08-02 01:00:20|14952.56|14832.56|14957.12|14837.12|14957.37|14837.37|14952.56|14832.56|10
1627866030000|2021-08-02 01:00:30|14956.58|14836.58|14954.92|14834.92|14957.23|14837.23|14954.85|14834.85|10
1627866040000|2021-08-02 01:00:40|14954.21|14834.21|14949.79|14829.79|14954.21|14834.21|14949.79|14829.79|10
1627866050000|2021-08-02 01:00:50|14949.65|14829.65|14945.64|14825.64|14949.71|14829.71|14945.64|14825.64|10
1627866060000|2021-08-02 01:01:00|14945.13|14825.13|14939.43|14819.43|14945.13|14825.13|14939.43|14819.43|10
1627866070000|2021-08-02 01:01:10|14938.56|14818.56|14933.87|14813.87|14940.38|14820.38|14933.87|14813.87|10
1627866080000|2021-08-02 01:01:20|14932.74|14812.74|14926.26|14806.26|14933.67|14813.67|14926.26|14806.26|10
1627866090000|2021-08-02 01:01:30|14924.79|14804.79|14909.15|14789.15|14924.79|14804.79|14909.14|14789.14|10
1627866100000|2021-08-02 01:01:40|14910.7|14790.7|14905.83|14785.83|14912.89|14792.89|14905.38|14785.38|10
1627866110000|2021-08-02 01:01:50|14904.83|14784.83|14909.67|14789.67|14909.67|14789.67|14904.83|14784.83|10
1627866120000|2021-08-02 01:02:00|14911.32|14791.32|14915.94|14795.94|14917.1|14797.1|14907.93|14787.93|10
1627866130000|2021-08-02 01:02:10|14916.17|14796.17|14916.07|14796.07|14918.44|14798.44|14916.07|14796.07|10
1627866140000|2021-08-02 01:02:20|14915.57|14795.57|14914.66|14794.66|14916.52|14796.52|14914.66|14794.66|10
1627866150000|2021-08-02 01:02:30|14912.8|14792.8|14897.63|14777.63|14912.83|14792.83|14897.63|14777.63|10
1627866160000|2021-08-02 01:02:40|14898.87|14778.87|14885.66|14765.66|14899.26|14779.26|14885.09|14765.09|10
1627866170000|2021-08-02 01:02:50|14884.46|14764.46|14890.59|14770.59|14890.59|14770.59|14882.15|14762.15|10
1627866180000|2021-08-02 01:03:00|14890.48|14770.48|14898.83|14778.83|14898.83|14778.83|14890.48|14770.48|10
1627866190000|2021-08-02 01:03:10|14899.27|14779.27|14908.98|14788.98|14908.98|14788.98|14899.19|14779.19|10
1627866200000|2021-08-02 01:03:20|14909.75|14789.75|14914.42|14794.42|14914.42|14794.42|14909.75|14789.75|10
1627866210000|2021-08-02 01:03:30|14914.1|14794.1|14928.59|14808.59|14929.28|14809.28|14914.1|14794.1|10
1627866220000|2021-08-02 01:03:40|14928.65|14808.65|14921.26|14801.26|14928.65|14808.65|14921.26|14801.26|10
1627866230000|2021-08-02 01:03:50|14921.76|14801.76|14925.47|14805.47|14925.47|14805.47|14920.52|14800.52|10
1627866240000|2021-08-02 01:04:00|14927.13|14807.13|14933.58|14813.58|14933.58|14813.58|14927.13|14807.13|10
1627866250000|2021-08-02 01:04:10|14933.42|14813.42|14936.79|14816.79|14936.79|14816.79|14932.79|14812.79|10
1627866260000|2021-08-02 01:04:20|14937.3|14817.3|14945.29|14825.29|14945.29|14825.29|14937.3|14817.3|10
1627866270000|2021-08-02 01:04:30|14948.17|14828.17|14950.76|14830.76|14950.76|14830.76|14948.17|14828.17|10
1627866280000|2021-08-02 01:04:40|14950.05|14830.05|14944.7|14824.7|14950.05|14830.05|14944.7|14824.7|10
1627866290000|2021-08-02 01:04:50|14945.45|14825.45|14947.53|14827.53|14947.53|14827.53|14944.82|14824.82|10
1627866300000|2021-08-02 01:05:00|14949.44|14829.44|14949.06|14829.06|14949.44|14829.44|14946.24|14826.24|10
1627866310000|2021-08-02 01:05:10|14949.46|14829.46|14953.68|14833.68|14953.68|14833.68|14949.13|14829.13|10
1627866320000|2021-08-02 01:05:20|14953.84|14833.84|14958.89|14838.89|14958.89|14838.89|14953.84|14833.84|10
1627866330000|2021-08-02 01:05:30|14958.55|14838.55|14961.75|14841.75|14961.75|14841.75|14958.55|14838.55|10
1627866340000|2021-08-02 01:05:40|14962.19|14842.19|14962.88|14842.88|14963.2|14843.2|14962.17|14842.17|10
1627866350000|2021-08-02 01:05:50|14962.74|14842.74|14963.39|14843.39|14963.46|14843.46|14962.37|14842.37|10
1627866360000|2021-08-02 01:06:00|14963.28|14843.28|14964.28|14844.28|14964.28|14844.28|14962.54|14842.54|10
1627866370000|2021-08-02 01:06:10|14964.33|14844.33|14968.55|14848.55|14968.55|14848.55|14964.33|14844.33|10
1627866380000|2021-08-02 01:06:20|14968.91|14848.91|14974.34|14854.34|14974.75|14854.75|14968.91|14848.91|10
1627866390000|2021-08-02 01:06:30|14974.99|14854.99|14990.13|14870.13|14990.13|14870.13|14974.88|14854.88|10
1627866400000|2021-08-02 01:06:40|14990.24|14870.24|14993.87|14873.87|14995.26|14875.26|14990.02|14870.02|10
1627866410000|2021-08-02 01:06:50|14992.99|14872.99|14993.1|14873.1|14993.29|14873.29|14991.06|14871.06|10
1627866420000|2021-08-02 01:07:00|14992.76|14872.76|14992.47|14872.47|14992.76|14872.76|14990.49|14870.49|10
1627866430000|2021-08-02 01:07:10|14991.97|14871.97|14993.88|14873.88|14994.1|14874.1|14991.97|14871.97|10
1627866440000|2021-08-02 01:07:20|14993.9|14873.9|14997.6|14877.6|14997.6|14877.6|14993.77|14873.77|10
1627866450000|2021-08-02 01:07:30|14997.84|14877.84|14997.23|14877.23|14998.14|14878.14|14997.23|14877.23|9
1627866460000|2021-08-02 01:07:40|14996.35|14876.35|14992.19|14872.19|14996.35|14876.35|14991.84|14871.84|10
1627866470000|2021-08-02 01:07:50|14992.23|14872.23|14991.99|14871.99|14992.23|14872.23|14990.74|14870.74|10
1627866480000|2021-08-02 01:08:00|14992.11|14872.11|14995.27|14875.27|14995.27|14875.27|14992.11|14872.11|10
1627866490000|2021-08-02 01:08:10|14995.31|14875.31|14995.69|14875.69|14997.44|14877.44|14995.31|14875.31|10
1627866500000|2021-08-02 01:08:20|14995.24|14875.24|14993.19|14873.19|14995.28|14875.28|14992.61|14872.61|10
1627866510000|2021-08-02 01:08:30|14993.49|14873.49|14992.16|14872.16|14993.49|14873.49|14992.16|14872.16|9
1627866520000|2021-08-02 01:08:40|14992.01|14872.01|14992.32|14872.32|14992.98|14872.98|14991.56|14871.56|10
1627866530000|2021-08-02 01:08:50|14992.09|14872.09|14993.09|14873.09|14993.13|14873.13|14991.18|14871.18|10
1627866540000|2021-08-02 01:09:00|14992.58|14872.58|14992.28|14872.28|14992.6|14872.6|14991.24|14871.24|10
1627866550000|2021-08-02 01:09:10|14992.15|14872.15|14996.47|14876.47|14996.47|14876.47|14992.15|14872.15|10
1627866560000|2021-08-02 01:09:20|14996.72|14876.72|15000.55|14880.55|15000.55|14880.55|14996.72|14876.72|10
1627866570000|2021-08-02 01:09:30|15000.13|14880.13|15000.12|14880.12|15000.34|14880.34|14998.42|14878.42|9
1627866580000|2021-08-02 01:09:40|15000.29|14880.29|15003.26|14883.26|15003.26|14883.26|15000.29|14880.29|9
1627866590000|2021-08-02 01:09:50|15004.2|14884.2|15004.37|14884.37|15005.49|14885.49|15004.08|14884.08|10
1627866600000|2021-08-02 01:10:00|15004.07|14884.07|15006.22|14886.22|15006.22|14886.22|15004.07|14884.07|10
1627866610000|2021-08-02 01:10:10|15006.6|14886.6|15006.87|14886.87|15007.25|14887.25|15006.23|14886.23|10
1627866620000|2021-08-02 01:10:20|15006.68|14886.68|15009.3|14889.3|15009.3|14889.3|15006.68|14886.68|10
1627866630000|2021-08-02 01:10:30|15009.53|14889.53|15012.19|14892.19|15012.24|14892.24|15009.53|14889.53|10
1627866640000|2021-08-02 01:10:40|15012.45|14892.45|15013.8|14893.8|15013.83|14893.83|15012.45|14892.45|10
1627866650000|2021-08-02 01:10:50|15013.9|14893.9|15016.08|14896.08|15016.7|14896.7|15013.9|14893.9|9
1627866660000|2021-08-02 01:11:00|15016.69|14896.69|15017.68|14897.68|15017.68|14897.68|15016.69|14896.69|10
1627866670000|2021-08-02 01:11:10|15018.29|14898.29|15020.3|14900.3|15020.3|14900.3|15017.72|14897.72|10
1627866680000|2021-08-02 01:11:20|15020.27|14900.27|15026.09|14906.09|15026.09|14906.09|15019.96|14899.96|10
1627866690000|2021-08-02 01:11:30|15025.94|14905.94|15025.58|14905.58|15026.39|14906.39|15025.15|14905.15|10
1627866700000|2021-08-02 01:11:40|15025.13|14905.13|15023.32|14903.32|15025.47|14905.47|15023.32|14903.32|10
1627866710000|2021-08-02 01:11:50|15023.62|14903.62|15026.56|14906.56|15026.56|14906.56|15023.62|14903.62|10
1627866720000|2021-08-02 01:12:00|15026.55|14906.55|15025.38|14905.38|15026.55|14906.55|15025.33|14905.33|10
1627866730000|2021-08-02 01:12:10|15025.58|14905.58|15025.27|14905.27|15026.67|14906.67|15025.25|14905.25|10
1627866740000|2021-08-02 01:12:20|15025.56|14905.56|15024.01|14904.01|15025.56|14905.56|15024.01|14904.01|10
1627866750000|2021-08-02 01:12:30|15024.19|14904.19|15021.77|14901.77|15024.19|14904.19|15021.77|14901.77|10
1627866760000|2021-08-02 01:12:40|15021.55|14901.55|15020.5|14900.5|15021.55|14901.55|15019.83|14899.83|10
1627866770000|2021-08-02 01:12:50|15019.96|14899.96|15018.96|14898.96|15019.96|14899.96|15018.23|14898.23|10
1627866780000|2021-08-02 01:13:00|15018.74|14898.74|15017.38|14897.38|15018.74|14898.74|15017.2|14897.2|10
1627866790000|2021-08-02 01:13:10|15016.7|14896.7|15005.35|14885.35|15016.7|14896.7|15005.35|14885.35|10
1627866800000|2021-08-02 01:13:20|15003.04|14883.04|14992.94|14872.94|15003.04|14883.04|14992.94|14872.94|10
1627866810000|2021-08-02 01:13:30|14992.96|14872.96|14989.44|14869.44|14992.99|14872.99|14988.79|14868.79|9
1627866820000|2021-08-02 01:13:40|14989.5|14869.5|14988.7|14868.7|14989.5|14869.5|14988.7|14868.7|10
1627866830000|2021-08-02 01:13:50|14989.18|14869.18|14987.19|14867.19|14989.67|14869.67|14987.18|14867.18|10
1627866840000|2021-08-02 01:14:00|14987.34|14867.34|14992.35|14872.35|14992.35|14872.35|14986.73|14866.73|10
1627866850000|2021-08-02 01:14:10|14992.59|14872.59|14994.55|14874.55|14996.21|14876.21|14992.26|14872.26|9
1627866860000|2021-08-02 01:14:20|14994.87|14874.87|14997.99|14877.99|14998.27|14878.27|14994.87|14874.87|10
1627866870000|2021-08-02 01:14:30|14999.86|14879.86|15011.46|14891.46|15011.46|14891.46|14999.84|14879.84|10
1627866880000|2021-08-02 01:14:40|15012.32|14892.32|15015.45|14895.45|15016.75|14896.75|15012.32|14892.32|9
1627866890000|2021-08-02 01:14:50|15015.05|14895.05|15015.12|14895.12|15015.38|14895.38|15014.29|14894.29|10
1627866900000|2021-08-02 01:15:00|15015.09|14895.09|15012.16|14892.16|15016.22|14896.22|15012.16|14892.16|9
1627866910000|2021-08-02 01:15:10|15012.01|14892.01|15007.89|14887.89|15012.01|14892.01|15007.89|14887.89|10
1627866920000|2021-08-02 01:15:20|15006.97|14886.97|15004.58|14884.58|15007.38|14887.38|15004.58|14884.58|9
1627866930000|2021-08-02 01:15:30|15004.23|14884.23|15006.2|14886.2|15006.2|14886.2|15004.23|14884.23|10
1627866940000|2021-08-02 01:15:40|15006.41|14886.41|15008.88|14888.88|15008.88|14888.88|15006.13|14886.13|10
1627866950000|2021-08-02 01:15:50|15009.52|14889.52|15005.58|14885.58|15009.52|14889.52|15005.58|14885.58|10
1627866960000|2021-08-02 01:16:00|15005.52|14885.52|15001.11|14881.11|15005.75|14885.75|15001.11|14881.11|10
1627866970000|2021-08-02 01:16:10|15000.15|14880.15|14992.38|14872.38|15000.67|14880.67|14992.38|14872.38|10
1627866980000|2021-08-02 01:16:20|14993.4|14873.4|14988.74|14868.74|14993.78|14873.78|14988.74|14868.74|10
1627866990000|2021-08-02 01:16:30|14988.23|14868.23|14991.33|14871.33|14991.33|14871.33|14988.15|14868.15|10
1627867000000|2021-08-02 01:16:40|14991.56|14871.56|14996.84|14876.84|14996.84|14876.84|14990.28|14870.28|10
1627867010000|2021-08-02 01:16:50|14997.82|14877.82|15009.13|14889.13|15009.13|14889.13|14997.82|14877.82|10
1627867020000|2021-08-02 01:17:00|15008.13|14888.13|15011.18|14891.18|15011.18|14891.18|15008.13|14888.13|10
1627867030000|2021-08-02 01:17:10|15011.49|14891.49|15014.01|14894.01|15014.01|14894.01|15010.52|14890.52|10
1627867040000|2021-08-02 01:17:20|15014.23|14894.23|15020.08|14900.08|15020.08|14900.08|15014.23|14894.23|10
1627867050000|2021-08-02 01:17:30|15020.04|14900.04|15022.8|14902.8|15023.3|14903.3|15020.04|14900.04|10
1627867060000|2021-08-02 01:17:40|15023.44|14903.44|15025.34|14905.34|15025.34|14905.34|15023.44|14903.44|9
1627867070000|2021-08-02 01:17:50|15024.72|14904.72|15023.42|14903.42|15025.14|14905.14|15023.42|14903.42|10
1627867080000|2021-08-02 01:18:00|15022.68|14902.68|15022.47|14902.47|15022.68|14902.68|15020.74|14900.74|10
1627867090000|2021-08-02 01:18:10|15022.54|14902.54|15022.84|14902.84|15023.27|14903.27|15022.09|14902.09|10
1627867100000|2021-08-02 01:18:20|15023.63|14903.63|15020.99|14900.99|15023.63|14903.63|15020.61|14900.61|10
1627867110000|2021-08-02 01:18:30|15020.79|14900.79|15024.39|14904.39|15024.57|14904.57|15020.79|14900.79|10
1627867120000|2021-08-02 01:18:40|15024.74|14904.74|15024.09|14904.09|15025.6|14905.6|15024.06|14904.06|10
1627867130000|2021-08-02 01:18:50|15024.59|14904.59|15023.01|14903.01|15024.59|14904.59|15023.01|14903.01|10
1627867140000|2021-08-02 01:19:00|15022.67|14902.67|15021.82|14901.82|15022.78|14902.78|15021.58|14901.58|10
1627867150000|2021-08-02 01:19:10|15021.4|14901.4|15023.43|14903.43|15023.43|14903.43|15021.4|14901.4|10
1627867160000|2021-08-02 01:19:20|15022.4|14902.4|15021.41|14901.41|15022.4|14902.4|15020.84|14900.84|10
1627867170000|2021-08-02 01:19:30|15020.45|14900.45|15022.45|14902.45|15022.45|14902.45|15020.29|14900.29|10
1627867180000|2021-08-02 01:19:40|15022.96|14902.96|15023.49|14903.49|15023.49|14903.49|15022.96|14902.96|8
1627867190000|2021-08-02 01:19:50|15023.32|14903.32|15020.86|14900.86|15023.5|14903.5|15020.86|14900.86|10
1627867200000|2021-08-02 01:20:00|15020.61|14900.61|15020.87|14900.87|15022.04|14902.04|15020.55|14900.55|10
1627867210000|2021-08-02 01:20:10|15020.52|14900.52|15021.17|14901.17|15021.17|14901.17|15020.02|14900.02|10
1627867220000|2021-08-02 01:20:20|15020.84|14900.84|15021.31|14901.31|15021.4|14901.4|15020.84|14900.84|9
1627867230000|2021-08-02 01:20:30|15020.92|14900.92|15018.88|14898.88|15020.92|14900.92|15018.88|14898.88|10
1627867240000|2021-08-02 01:20:40|15018.81|14898.81|15016.18|14896.18|15019.71|14899.71|15016.18|14896.18|9
1627867250000|2021-08-02 01:20:50|15015.88|14895.88|15011.89|14891.89|15015.88|14895.88|15011.89|14891.89|9
1627867260000|2021-08-02 01:21:00|15011.24|14891.24|15011.89|14891.89|15011.89|14891.89|15011.17|14891.17|9
1627867270000|2021-08-02 01:21:10|15012.13|14892.13|15013.8|14893.8|15013.8|14893.8|15012.09|14892.09|9
1627867280000|2021-08-02 01:21:20|15013.73|14893.73|15009.21|14889.21|15014.14|14894.14|15009.21|14889.21|10
1627867290000|2021-08-02 01:21:30|15008.66|14888.66|15006.11|14886.11|15008.66|14888.66|15006.11|14886.11|9
1627867300000|2021-08-02 01:21:40|15005.85|14885.85|14999.71|14879.71|15006.75|14886.75|14999.71|14879.71|10
1627867310000|2021-08-02 01:21:50|14998.41|14878.41|14992.92|14872.92|14998.47|14878.47|14992.66|14872.66|10
1627867320000|2021-08-02 01:22:00|14992.45|14872.45|14990.67|14870.67|14992.47|14872.47|14990.27|14870.27|10
1627867330000|2021-08-02 01:22:10|14990.7|14870.7|14995.31|14875.31|14995.76|14875.76|14990.7|14870.7|10
1627867340000|2021-08-02 01:22:20|14995.54|14875.54|14997.43|14877.43|14997.43|14877.43|14995.54|14875.54|10
1627867350000|2021-08-02 01:22:30|14998.17|14878.17|14997.33|14877.33|14999.63|14879.63|14997.33|14877.33|10
1627867360000|2021-08-02 01:22:40|14996.74|14876.74|14989.31|14869.31|14996.75|14876.75|14989.31|14869.31|10
1627867370000|2021-08-02 01:22:50|14989.2|14869.2|14984.42|14864.42|14989.2|14869.2|14984.42|14864.42|10
1627867380000|2021-08-02 01:23:00|14983.61|14863.61|14980.81|14860.81|14983.85|14863.85|14980.81|14860.81|10
1627867390000|2021-08-02 01:23:10|14980.62|14860.62|14975.4|14855.4|14980.93|14860.93|14975.4|14855.4|10
1627867400000|2021-08-02 01:23:20|14976.24|14856.24|14976.25|14856.25|14977.04|14857.04|14975.67|14855.67|10
1627867410000|2021-08-02 01:23:30|14976.08|14856.08|14977.36|14857.36|14977.36|14857.36|14975.74|14855.74|10
1627867420000|2021-08-02 01:23:40|14977.59|14857.59|14979.47|14859.47|14979.47|14859.47|14976.16|14856.16|10
1627867430000|2021-08-02 01:23:50|14980.15|14860.15|14985.56|14865.56|14985.56|14865.56|14979.2|14859.2|10
1627867440000|2021-08-02 01:24:00|14988.05|14868.05|14995.13|14875.13|14995.13|14875.13|14988.05|14868.05|10
1627867450000|2021-08-02 01:24:10|14998.03|14878.03|15002.42|14882.42|15002.42|14882.42|14997.37|14877.37|10
1627867460000|2021-08-02 01:24:20|14999.71|14879.71|14993.61|14873.61|14999.86|14879.86|14993.61|14873.61|10
1627867470000|2021-08-02 01:24:30|14993.57|14873.57|14988.17|14868.17|14993.57|14873.57|14988.17|14868.17|10
1627867480000|2021-08-02 01:24:40|14984.26|14864.26|14981.87|14861.87|14984.68|14864.68|14981.63|14861.63|10
1627867490000|2021-08-02 01:24:50|14981.64|14861.64|14981.08|14861.08|14981.71|14861.71|14980.29|14860.29|10
1627867500000|2021-08-02 01:25:00|14980.93|14860.93|14986.96|14866.96|14986.96|14866.96|14980.93|14860.93|10
1627867510000|2021-08-02 01:25:10|14987.45|14867.45|14988.31|14868.31|14990|14870|14987.45|14867.45|10
1627867520000|2021-08-02 01:25:20|14989.08|14869.08|14985.93|14865.93|14989.08|14869.08|14985.93|14865.93|10
1627867530000|2021-08-02 01:25:30|14985.61|14865.61|14983.79|14863.79|14985.7|14865.7|14983.79|14863.79|10
1627867540000|2021-08-02 01:25:40|14983.2|14863.2|14981.2|14861.2|14983.2|14863.2|14980.58|14860.58|10
1627867550000|2021-08-02 01:25:50|14979.98|14859.98|14980.48|14860.48|14980.52|14860.52|14979.6|14859.6|10
1627867560000|2021-08-02 01:26:00|14980.74|14860.74|14977.62|14857.62|14981.05|14861.05|14977.62|14857.62|9
1627867570000|2021-08-02 01:26:10|14977.08|14857.08|14974.81|14854.81|14977.65|14857.65|14974.81|14854.81|10
1627867580000|2021-08-02 01:26:20|14974.34|14854.34|14971.45|14851.45|14974.71|14854.71|14971.45|14851.45|10
1627867590000|2021-08-02 01:26:30|14971.56|14851.56|14970.08|14850.08|14971.56|14851.56|14970.08|14850.08|10
1627867600000|2021-08-02 01:26:40|14969.78|14849.78|14966.48|14846.48|14969.78|14849.78|14966.48|14846.48|9
1627867610000|2021-08-02 01:26:50|14966.13|14846.13|14961.38|14841.38|14966.18|14846.18|14960.79|14840.79|10
1627867620000|2021-08-02 01:27:00|14959.38|14839.38|14958.81|14838.81|14959.55|14839.55|14957.57|14837.57|10
1627867630000|2021-08-02 01:27:10|14958.55|14838.55|14956.92|14836.92|14959.17|14839.17|14956.71|14836.71|10
1627867640000|2021-08-02 01:27:20|14956.6|14836.6|14952.86|14832.86|14956.6|14836.6|14952.86|14832.86|10
1627867650000|2021-08-02 01:27:30|14952.87|14832.87|14956.6|14836.6|14956.6|14836.6|14952.87|14832.87|10
1627867660000|2021-08-02 01:27:40|14957.2|14837.2|14956.58|14836.58|14957.68|14837.68|14956.35|14836.35|10
1627867670000|2021-08-02 01:27:50|14955.26|14835.26|14954.82|14834.82|14955.38|14835.38|14954.7|14834.7|10
1627867680000|2021-08-02 01:28:00|14955.94|14835.94|14957.91|14837.91|14957.91|14837.91|14955.57|14835.57|10
1627867690000|2021-08-02 01:28:10|14958.52|14838.52|14964.5|14844.5|14964.5|14844.5|14958.52|14838.52|10
1627867700000|2021-08-02 01:28:20|14965.54|14845.54|14968.3|14848.3|14968.32|14848.32|14965.53|14845.53|10
1627867710000|2021-08-02 01:28:30|14968.65|14848.65|14969.52|14849.52|14969.95|14849.95|14968.27|14848.27|10
1627867720000|2021-08-02 01:28:40|14969.68|14849.68|14973|14853|14973.36|14853.36|14969.68|14849.68|10
1627867730000|2021-08-02 01:28:50|14974.34|14854.34|14972.72|14852.72|14974.34|14854.34|14972.72|14852.72|9
1627867740000|2021-08-02 01:29:00|14973|14853|14970.42|14850.42|14973|14853|14970.27|14850.27|10
1627867750000|2021-08-02 01:29:10|14970.58|14850.58|14972.1|14852.1|14972.1|14852.1|14968.98|14848.98|10
1627867760000|2021-08-02 01:29:20|14973.44|14853.44|14975.32|14855.32|14975.32|14855.32|14973.35|14853.35|10
1627867770000|2021-08-02 01:29:30|14978.26|14858.26|14983.84|14863.84|14983.84|14863.84|14978.26|14858.26|10
1627867780000|2021-08-02 01:29:40|14984.49|14864.49|14986.67|14866.67|14987.19|14867.19|14984.39|14864.39|10
1627867790000|2021-08-02 01:29:50|14986.91|14866.91|14990.46|14870.46|14990.46|14870.46|14986.91|14866.91|10
1627867800000|2021-08-02 01:30:00|14991.32|14871.32|14995.53|14875.53|14995.53|14875.53|14991.32|14871.32|10
1627867810000|2021-08-02 01:30:10|14996.07|14876.07|14999.31|14879.31|14999.59|14879.59|14996.07|14876.07|10
1627867820000|2021-08-02 01:30:20|14999.99|14879.99|15002.58|14882.58|15002.58|14882.58|14999.61|14879.61|10
1627867830000|2021-08-02 01:30:30|15003.79|14883.79|15009.64|14889.64|15009.78|14889.78|15003.79|14883.79|10
1627867840000|2021-08-02 01:30:40|15010.01|14890.01|15016.16|14896.16|15017.61|14897.61|15010.01|14890.01|9
1627867850000|2021-08-02 01:30:50|15017.75|14897.75|15016.61|14896.61|15017.75|14897.75|15015.85|14895.85|10
1627867860000|2021-08-02 01:31:00|15016.15|14896.15|15013.97|14893.97|15016.71|14896.71|15013.97|14893.97|10
1627867870000|2021-08-02 01:31:10|15013.48|14893.48|15014.33|14894.33|15014.64|14894.64|15013.16|14893.16|10
1627867880000|2021-08-02 01:31:20|15014.19|14894.19|15019.57|14899.57|15019.57|14899.57|15014.19|14894.19|10
1627867890000|2021-08-02 01:31:30|15019.33|14899.33|15019.69|14899.69|15019.75|14899.75|15019.01|14899.01|10
1627867900000|2021-08-02 01:31:40|15019.74|14899.74|15019.51|14899.51|15020.82|14900.82|15019.51|14899.51|10
1627867910000|2021-08-02 01:31:50|15018.73|14898.73|15021.49|14901.49|15021.49|14901.49|15018.69|14898.69|9
1627867920000|2021-08-02 01:32:00|15023.05|14903.05|15025.42|14905.42|15025.42|14905.42|15022.56|14902.56|10
1627867930000|2021-08-02 01:32:10|15025.76|14905.76|15024.06|14904.06|15026.36|14906.36|15024.06|14904.06|10
1627867940000|2021-08-02 01:32:20|15023.82|14903.82|15024.9|14904.9|15025.26|14905.26|15023.82|14903.82|10
1627867950000|2021-08-02 01:32:30|15025.54|14905.54|15028.18|14908.18|15028.37|14908.37|15025.54|14905.54|10
1627867960000|2021-08-02 01:32:40|15028.74|14908.74|15028.17|14908.17|15028.74|14908.74|15027.93|14907.93|10
1627867970000|2021-08-02 01:32:50|15028.37|14908.37|15029.02|14909.02|15029.32|14909.32|15028.37|14908.37|9
1627867980000|2021-08-02 01:33:00|15030.28|14910.28|15029.7|14909.7|15030.86|14910.86|15029.7|14909.7|9
1627867990000|2021-08-02 01:33:10|15029.11|14909.11|15027.39|14907.39|15029.15|14909.15|15027.39|14907.39|10
1627868000000|2021-08-02 01:33:20|15027.23|14907.23|15025.82|14905.82|15027.23|14907.23|15025.82|14905.82|10
1627868010000|2021-08-02 01:33:30|15025.47|14905.47|15027.1|14907.1|15028.33|14908.33|15025.47|14905.47|10
1627868020000|2021-08-02 01:33:40|15027.25|14907.25|15028.95|14908.95|15028.95|14908.95|15026.7|14906.7|10
1627868030000|2021-08-02 01:33:50|15028.7|14908.7|15032.33|14912.33|15032.33|14912.33|15028.7|14908.7|10
1627868040000|2021-08-02 01:34:00|15033.42|14913.42|15038.12|14918.12|15038.12|14918.12|15033.42|14913.42|10
1627868050000|2021-08-02 01:34:10|15037.79|14917.79|15038.21|14918.21|15038.21|14918.21|15036.87|14916.87|10
1627868060000|2021-08-02 01:34:20|15038.39|14918.39|15039.02|14919.02|15039.02|14919.02|15038.39|14918.39|10
1627868070000|2021-08-02 01:34:30|15039.55|14919.55|15040.95|14920.95|15041.25|14921.25|15039.55|14919.55|9
1627868080000|2021-08-02 01:34:40|15041.01|14921.01|15041.72|14921.72|15041.93|14921.93|15041.01|14921.01|10
1627868090000|2021-08-02 01:34:50|15041.88|14921.88|15049.48|14929.48|15049.48|14929.48|15041.88|14921.88|9
1627868100000|2021-08-02 01:35:00|15050.87|14930.87|15050.88|14930.88|15051.05|14931.05|15050.49|14930.49|10
1627868110000|2021-08-02 01:35:10|15050.73|14930.73|15052.58|14932.58|15052.58|14932.58|15050.17|14930.17|9
1627868120000|2021-08-02 01:35:20|15052.72|14932.72|15054.7|14934.7|15055.12|14935.12|15052.72|14932.72|10
1627868130000|2021-08-02 01:35:30|15055.39|14935.39|15059.47|14939.47|15059.47|14939.47|15055.39|14935.39|10
1627868140000|2021-08-02 01:35:40|15060.2|14940.2|15061.57|14941.57|15061.85|14941.85|15060.2|14940.2|10
1627868150000|2021-08-02 01:35:50|15062.55|14942.55|15068.22|14948.22|15068.22|14948.22|15062.55|14942.55|10
1627868160000|2021-08-02 01:36:00|15068.55|14948.55|15070.19|14950.19|15071.85|14951.85|15068.55|14948.55|10
1627868170000|2021-08-02 01:36:10|15070.94|14950.94|15071.04|14951.04|15072.09|14952.09|15070.21|14950.21|10
1627868180000|2021-08-02 01:36:20|15070.91|14950.91|15077.32|14957.32|15077.32|14957.32|15070.91|14950.91|10
1627868190000|2021-08-02 01:36:30|15077.24|14957.24|15078.55|14958.55|15079.38|14959.38|15077.24|14957.24|10
1627868200000|2021-08-02 01:36:40|15078.41|14958.41|15078.18|14958.18|15080.47|14960.47|15078.18|14958.18|10
1627868210000|2021-08-02 01:36:50|15077.89|14957.89|15071.62|14951.62|15077.89|14957.89|15071.62|14951.62|9
1627868220000|2021-08-02 01:37:00|15070.51|14950.51|15070.95|14950.95|15070.95|14950.95|15069.88|14949.88|10
1627868230000|2021-08-02 01:37:10|15071.18|14951.18|15069.48|14949.48|15071.89|14951.89|15069.48|14949.48|9
1627868240000|2021-08-02 01:37:20|15069.22|14949.22|15066.41|14946.41|15069.78|14949.78|15066.41|14946.41|10
1627868250000|2021-08-02 01:37:30|15065.91|14945.91|15060.26|14940.26|15065.91|14945.91|15060.26|14940.26|9
1627868260000|2021-08-02 01:37:40|15059.73|14939.73|15059.22|14939.22|15059.98|14939.98|15059.04|14939.04|10
1627868270000|2021-08-02 01:37:50|15059.2|14939.2|15058.08|14938.08|15059.64|14939.64|15058.02|14938.02|9
1627868280000|2021-08-02 01:38:00|15058.55|14938.55|15058.96|14938.96|15058.99|14938.99|15057.92|14937.92|10
1627868290000|2021-08-02 01:38:10|15059.63|14939.63|15058.4|14938.4|15059.63|14939.63|15057.37|14937.37|10
1627868300000|2021-08-02 01:38:20|15058.23|14938.23|15057.03|14937.03|15058.23|14938.23|15057.03|14937.03|9
1627868310000|2021-08-02 01:38:30|15057.44|14937.44|15055.58|14935.58|15057.44|14937.44|15055.58|14935.58|10
1627868320000|2021-08-02 01:38:40|15055.17|14935.17|15055.36|14935.36|15055.64|14935.64|15054.74|14934.74|10
1627868330000|2021-08-02 01:38:50|15055.34|14935.34|15050.27|14930.27|15055.34|14935.34|15050.27|14930.27|10
1627868340000|2021-08-02 01:39:00|15049.49|14929.49|15048.2|14928.2|15049.49|14929.49|15047.72|14927.72|10
1627868350000|2021-08-02 01:39:10|15048.11|14928.11|15047.19|14927.19|15048.49|14928.49|15046.83|14926.83|10
1627868360000|2021-08-02 01:39:20|15048.39|14928.39|15050.83|14930.83|15050.83|14930.83|15048.27|14928.27|9
1627868370000|2021-08-02 01:39:30|15051.11|14931.11|15051.4|14931.4|15051.4|14931.4|15050.63|14930.63|9
1627868380000|2021-08-02 01:39:40|15051.71|14931.71|15054.33|14934.33|15054.33|14934.33|15051.61|14931.61|10
1627868390000|2021-08-02 01:39:50|15054.79|14934.79|15055.73|14935.73|15055.83|14935.83|15054.57|14934.57|9
1627868400000|2021-08-02 01:40:00|15056.23|14936.23|15056.7|14936.7|15057.11|14937.11|15056.03|14936.03|10
1627868410000|2021-08-02 01:40:10|15056.88|14936.88|15058.41|14938.41|15058.41|14938.41|15056.88|14936.88|10
1627868420000|2021-08-02 01:40:20|15059.05|14939.05|15058.97|14938.97|15059.05|14939.05|15058.09|14938.09|10
1627868430000|2021-08-02 01:40:30|15059.39|14939.39|15062.38|14942.38|15062.38|14942.38|15059.39|14939.39|10
1627868440000|2021-08-02 01:40:40|15062.56|14942.56|15062.1|14942.1|15062.81|14942.81|15061.72|14941.72|10
1627868450000|2021-08-02 01:40:50|15061.16|14941.16|15062.3|14942.3|15062.39|14942.39|15061.16|14941.16|9
1627868460000|2021-08-02 01:41:00|15062.47|14942.47|15061.57|14941.57|15062.47|14942.47|15061.44|14941.44|9
1627868470000|2021-08-02 01:41:10|15061.2|14941.2|15060.92|14940.92|15061.59|14941.59|15059.5|14939.5|10
1627868480000|2021-08-02 01:41:20|15060.17|14940.17|15057.32|14937.32|15060.23|14940.23|15057.32|14937.32|10
1627868490000|2021-08-02 01:41:30|15058.1|14938.1|15059.21|14939.21|15059.21|14939.21|15057.57|14937.57|9
1627868500000|2021-08-02 01:41:40|15059.33|14939.33|15061.79|14941.79|15061.94|14941.94|15059.1|14939.1|10
1627868510000|2021-08-02 01:41:50|15061.82|14941.82|15064.65|14944.65|15064.65|14944.65|15061.82|14941.82|10
1627868520000|2021-08-02 01:42:00|15064.78|14944.78|15063.96|14943.96|15065.12|14945.12|15063.96|14943.96|9
1627868530000|2021-08-02 01:42:10|15063.58|14943.58|15064.84|14944.84|15064.84|14944.84|15063.43|14943.43|9
1627868540000|2021-08-02 01:42:20|15064.59|14944.59|15062.8|14942.8|15064.59|14944.59|15062.8|14942.8|10
1627868550000|2021-08-02 01:42:30|15062.99|14942.99|15063.5|14943.5|15063.56|14943.56|15062.72|14942.72|10
1627868560000|2021-08-02 01:42:40|15063.37|14943.37|15063.52|14943.52|15064.28|14944.28|15062.46|14942.46|10
1627868570000|2021-08-02 01:42:50|15063.48|14943.48|15060.48|14940.48|15063.66|14943.66|15060.48|14940.48|9
1627868580000|2021-08-02 01:43:00|15060.28|14940.28|15059.98|14939.98|15060.28|14940.28|15059.07|14939.07|10
1627868590000|2021-08-02 01:43:10|15059.85|14939.85|15058.56|14938.56|15059.85|14939.85|15058.56|14938.56|10
1627868600000|2021-08-02 01:43:20|15058.13|14938.13|15056.34|14936.34|15058.13|14938.13|15056.34|14936.34|10
1627868610000|2021-08-02 01:43:30|15056.63|14936.63|15057.03|14937.03|15057.39|14937.39|15056.41|14936.41|10
1627868620000|2021-08-02 01:43:40|15057.22|14937.22|15056.93|14936.93|15057.39|14937.39|15056.83|14936.83|10
1627868630000|2021-08-02 01:43:50|15056.98|14936.98|15056.9|14936.9|15056.98|14936.98|15056.33|14936.33|9
1627868640000|2021-08-02 01:44:00|15056.89|14936.89|15057.55|14937.55|15057.55|14937.55|15056.89|14936.89|9
1627868650000|2021-08-02 01:44:10|15057.5|14937.5|15059.3|14939.3|15059.39|14939.39|15057.43|14937.43|10
1627868660000|2021-08-02 01:44:20|15058.61|14938.61|15058.85|14938.85|15059.27|14939.27|15058.61|14938.61|9
1627868670000|2021-08-02 01:44:30|15059.07|14939.07|15058.82|14938.82|15059.31|14939.31|15058.78|14938.78|9
1627868680000|2021-08-02 01:44:40|15058.79|14938.79|15059.05|14939.05|15059.23|14939.23|15058.77|14938.77|9
1627868690000|2021-08-02 01:44:50|15058.97|14938.97|15057.8|14937.8|15059.12|14939.12|15057.39|14937.39|10
1627868700000|2021-08-02 01:45:00|15057.16|14937.16|15056.03|14936.03|15057.18|14937.18|15054.8|14934.8|10
1627868710000|2021-08-02 01:45:10|15055.67|14935.67|15055.98|14935.98|15055.98|14935.98|15054.84|14934.84|10
1627868720000|2021-08-02 01:45:20|15056.07|14936.07|15058.36|14938.36|15058.43|14938.43|15056.07|14936.07|10
1627868730000|2021-08-02 01:45:30|15058.03|14938.03|15060.48|14940.48|15060.68|14940.68|15057.88|14937.88|9
1627868740000|2021-08-02 01:45:40|15060.74|14940.74|15065.54|14945.54|15065.54|14945.54|15060.67|14940.67|10
1627868750000|2021-08-02 01:45:50|15065.56|14945.56|15073.13|14953.13|15073.13|14953.13|15065.56|14945.56|10
1627868760000|2021-08-02 01:46:00|15073.99|14953.99|15079.42|14959.42|15079.42|14959.42|15073.99|14953.99|10
1627868770000|2021-08-02 01:46:10|15079.52|14959.52|15078.75|14958.75|15079.67|14959.67|15078.17|14958.17|10
1627868780000|2021-08-02 01:46:20|15079.28|14959.28|15080.48|14960.48|15080.53|14960.53|15079.26|14959.26|10
1627868790000|2021-08-02 01:46:30|15080.72|14960.72|15080.82|14960.82|15081.14|14961.14|15080.52|14960.52|10
1627868800000|2021-08-02 01:46:40|15081.84|14961.84|15081.57|14961.57|15082.2|14962.2|15081.45|14961.45|10
1627868810000|2021-08-02 01:46:50|15081.5|14961.5|15078.04|14958.04|15081.5|14961.5|15078.03|14958.03|10
1627868820000|2021-08-02 01:47:00|15077.35|14957.35|15076.66|14956.66|15077.35|14957.35|15076.23|14956.23|10
1627868830000|2021-08-02 01:47:10|15076.85|14956.85|15076.47|14956.47|15077.8|14957.8|15076.31|14956.31|10
1627868840000|2021-08-02 01:47:20|15076.66|14956.66|15075.64|14955.64|15076.71|14956.71|15075.64|14955.64|10
1627868850000|2021-08-02 01:47:30|15075.32|14955.32|15070.43|14950.43|15075.46|14955.46|15070.43|14950.43|10
1627868860000|2021-08-02 01:47:40|15070.42|14950.42|15068.2|14948.2|15070.42|14950.42|15068.15|14948.15|9
1627868870000|2021-08-02 01:47:50|15068.5|14948.5|15069.45|14949.45|15069.45|14949.45|15067.88|14947.88|10
1627868880000|2021-08-02 01:48:00|15069.88|14949.88|15071.97|14951.97|15071.97|14951.97|15068.91|14948.91|10
1627868890000|2021-08-02 01:48:10|15071.89|14951.89|15071.9|14951.9|15072.82|14952.82|15071.52|14951.52|10
1627868900000|2021-08-02 01:48:20|15071.56|14951.56|15071.53|14951.53|15071.56|14951.56|15070.83|14950.83|10
1627868910000|2021-08-02 01:48:30|15071.68|14951.68|15071.99|14951.99|15072.25|14952.25|15071.51|14951.51|10
1627868920000|2021-08-02 01:48:40|15073.15|14953.15|15074.09|14954.09|15074.09|14954.09|15073.15|14953.15|9
1627868930000|2021-08-02 01:48:50|15074.28|14954.28|15073.54|14953.54|15074.28|14954.28|15073.41|14953.41|10
1627868940000|2021-08-02 01:49:00|15073.77|14953.77|15073.72|14953.72|15074.62|14954.62|15073.72|14953.72|9
1627868950000|2021-08-02 01:49:10|15073.21|14953.21|15070.03|14950.03|15073.21|14953.21|15070.03|14950.03|9
1627868960000|2021-08-02 01:49:20|15070.14|14950.14|15067.74|14947.74|15070.16|14950.16|15067.74|14947.74|10
1627868970000|2021-08-02 01:49:30|15067.44|14947.44|15061.53|14941.53|15067.44|14947.44|15061.53|14941.53|10
1627868980000|2021-08-02 01:49:40|15061.16|14941.16|15058.78|14938.78|15061.16|14941.16|15058.78|14938.78|9
1627868990000|2021-08-02 01:49:50|15058.24|14938.24|15058.31|14938.31|15058.49|14938.49|15058.19|14938.19|9
1627869000000|2021-08-02 01:50:00|15057.96|14937.96|15055.39|14935.39|15057.96|14937.96|15055.36|14935.36|10
1627869010000|2021-08-02 01:50:10|15055.1|14935.1|15050.53|14930.53|15055.1|14935.1|15050.39|14930.39|10
1627869020000|2021-08-02 01:50:20|15050.04|14930.04|15048.64|14928.64|15050.04|14930.04|15048.64|14928.64|10
1627869030000|2021-08-02 01:50:30|15048.75|14928.75|15049.46|14929.46|15049.46|14929.46|15048.75|14928.75|10
1627869040000|2021-08-02 01:50:40|15049.25|14929.25|15049.71|14929.71|15049.71|14929.71|15049.25|14929.25|10
1627869050000|2021-08-02 01:50:50|15049.96|14929.96|15049.88|14929.88|15050.57|14930.57|15049.7|14929.7|8
1627869060000|2021-08-02 01:51:00|15049.86|14929.86|15048.31|14928.31|15050.08|14930.08|15048.31|14928.31|10
1627869070000|2021-08-02 01:51:10|15048.1|14928.1|15043.96|14923.96|15048.1|14928.1|15043.96|14923.96|10
1627869080000|2021-08-02 01:51:20|15043.83|14923.83|15042.31|14922.31|15043.83|14923.83|15042.31|14922.31|10
1627869090000|2021-08-02 01:51:30|15041.67|14921.67|15038.27|14918.27|15042.1|14922.1|15038.27|14918.27|10
1627869100000|2021-08-02 01:51:40|15038.69|14918.69|15038.11|14918.11|15038.71|14918.71|15037.6|14917.6|10
1627869110000|2021-08-02 01:51:50|15038.24|14918.24|15038.13|14918.13|15038.24|14918.24|15037.55|14917.55|9
1627869120000|2021-08-02 01:52:00|15038.31|14918.31|15040.62|14920.62|15040.62|14920.62|15038.31|14918.31|10
1627869130000|2021-08-02 01:52:10|15040.49|14920.49|15038.03|14918.03|15040.49|14920.49|15037.1|14917.1|10
1627869140000|2021-08-02 01:52:20|15038.78|14918.78|15036.3|14916.3|15038.78|14918.78|15036.3|14916.3|10
1627869150000|2021-08-02 01:52:30|15035.15|14915.15|15031.87|14911.87|15035.21|14915.21|15031.86|14911.86|10
1627869160000|2021-08-02 01:52:40|15031.37|14911.37|15028.73|14908.73|15031.87|14911.87|15028.28|14908.28|10
1627869170000|2021-08-02 01:52:50|15028.79|14908.79|15027.34|14907.34|15029.6|14909.6|15026.85|14906.85|10
1627869180000|2021-08-02 01:53:00|15027.58|14907.58|15027.18|14907.18|15027.89|14907.89|15027.12|14907.12|8
1627869190000|2021-08-02 01:53:10|15026.18|14906.18|15023.39|14903.39|15026.21|14906.21|15023.39|14903.39|10
1627869200000|2021-08-02 01:53:20|15023.34|14903.34|15021.35|14901.35|15023.34|14903.34|15021.03|14901.03|10
1627869210000|2021-08-02 01:53:30|15021.49|14901.49|15016.86|14896.86|15021.49|14901.49|15016.86|14896.86|9
1627869220000|2021-08-02 01:53:40|15016.01|14896.01|15014.72|14894.72|15016.01|14896.01|15014.14|14894.14|10
1627869230000|2021-08-02 01:53:50|15014.79|14894.79|15013.9|14893.9|15014.97|14894.97|15013.68|14893.68|10
1627869240000|2021-08-02 01:54:00|15014.22|14894.22|15013.84|14893.84|15014.3|14894.3|15013.43|14893.43|10
1627869250000|2021-08-02 01:54:10|15013.55|14893.55|15014.65|14894.65|15014.69|14894.69|15013.55|14893.55|10
1627869260000|2021-08-02 01:54:20|15014.86|14894.86|15016.43|14896.43|15016.43|14896.43|15014.19|14894.19|10
1627869270000|2021-08-02 01:54:30|15017.48|14897.48|15017.12|14897.12|15018.26|14898.26|15017.12|14897.12|9
1627869280000|2021-08-02 01:54:40|15017.1|14897.1|15016.93|14896.93|15017.13|14897.13|15016.29|14896.29|10
1627869290000|2021-08-02 01:54:50|15016.6|14896.6|15016.25|14896.25|15016.6|14896.6|15015.3|14895.3|10
1627869300000|2021-08-02 01:55:00|15016.28|14896.28|15016.93|14896.93|15017.18|14897.18|15015.95|14895.95|10
1627869310000|2021-08-02 01:55:10|15015.67|14895.67|15012.17|14892.17|15015.67|14895.67|15012.17|14892.17|10
1627869320000|2021-08-02 01:55:20|15011.94|14891.94|15015.19|14895.19|15015.2|14895.2|15011.94|14891.94|10
1627869330000|2021-08-02 01:55:30|15015.66|14895.66|15014.75|14894.75|15015.78|14895.78|15014.5|14894.5|7
1627869340000|2021-08-02 01:55:40|15014.81|14894.81|15012.86|14892.86|15014.81|14894.81|15012.86|14892.86|9
1627869350000|2021-08-02 01:55:50|15012.39|14892.39|15009.34|14889.34|15012.39|14892.39|15009.34|14889.34|10
1627869360000|2021-08-02 01:56:00|15007.9|14887.9|15007.27|14887.27|15007.9|14887.9|15006.54|14886.54|10
1627869370000|2021-08-02 01:56:10|15006.78|14886.78|15008.02|14888.02|15008.02|14888.02|15006.17|14886.17|10
1627869380000|2021-08-02 01:56:20|15009.28|14889.28|15011.38|14891.38|15011.38|14891.38|15009.28|14889.28|10
1627869390000|2021-08-02 01:56:30|15012.66|14892.66|15015.54|14895.54|15015.54|14895.54|15012.6|14892.6|10
1627869400000|2021-08-02 01:56:40|15016.14|14896.14|15019.97|14899.97|15019.97|14899.97|15016.14|14896.14|8
1627869410000|2021-08-02 01:56:50|15020.22|14900.22|15019.92|14899.92|15021.49|14901.49|15019.89|14899.89|10
1627869420000|2021-08-02 01:57:00|15019.62|14899.62|15017.72|14897.72|15019.94|14899.94|15017.72|14897.72|10
1627869430000|2021-08-02 01:57:10|15017.56|14897.56|15016.08|14896.08|15017.56|14897.56|15015.53|14895.53|10
1627869440000|2021-08-02 01:57:20|15015.25|14895.25|15009.88|14889.88|15015.25|14895.25|15009.88|14889.88|10
1627869450000|2021-08-02 01:57:30|15007.96|14887.96|15004.62|14884.62|15007.96|14887.96|15004.62|14884.62|9
1627869460000|2021-08-02 01:57:40|15004.49|14884.49|15004.52|14884.52|15004.52|14884.52|15002.5|14882.5|10
1627869470000|2021-08-02 01:57:50|15004.65|14884.65|15005.31|14885.31|15005.6|14885.6|15004.43|14884.43|10
1627869480000|2021-08-02 01:58:00|15005.07|14885.07|15005.04|14885.04|15005.2|14885.2|15004.69|14884.69|10
1627869490000|2021-08-02 01:58:10|15004.6|14884.6|15004.46|14884.46|15004.93|14884.93|15004.46|14884.46|9
1627869500000|2021-08-02 01:58:20|15004.4|14884.4|15005.11|14885.11|15005.11|14885.11|15004.11|14884.11|10
1627869510000|2021-08-02 01:58:30|15005.71|14885.71|15009.23|14889.23|15009.23|14889.23|15005.71|14885.71|10
1627869520000|2021-08-02 01:58:40|15011.45|14891.45|15020.89|14900.89|15020.89|14900.89|15011.45|14891.45|10
1627869530000|2021-08-02 01:58:50|15020.9|14900.9|15023.91|14903.91|15023.91|14903.91|15020.9|14900.9|10
1627869540000|2021-08-02 01:59:00|15024.09|14904.09|15025.1|14905.1|15025.1|14905.1|15023.97|14903.97|10
1627869550000|2021-08-02 01:59:10|15026.06|14906.06|15031.46|14911.46|15031.46|14911.46|15026.06|14906.06|10
1627869560000|2021-08-02 01:59:20|15033.69|14913.69|15042.8|14922.8|15042.85|14922.85|15033.69|14913.69|10
1627869570000|2021-08-02 01:59:30|15041.91|14921.91|15030.17|14910.17|15041.91|14921.91|15030.17|14910.17|10
1627869580000|2021-08-02 01:59:40|15030.15|14910.15|15021.7|14901.7|15030.15|14910.15|15021.7|14901.7|10
1627869590000|2021-08-02 01:59:50|15019.85|14899.85|15012.49|14892.49|15019.85|14899.85|15012.49|14892.49|10
1627869600000|2021-08-02 02:00:00|15012.26|14892.26|15009.09|14889.09|15012.78|14892.78|15008.37|14888.37|10
1627869610000|2021-08-02 02:00:10|15009.16|14889.16|15004.13|14884.13|15009.73|14889.73|15003.97|14883.97|10
1627869620000|2021-08-02 02:00:20|15003.72|14883.72|15002.1|14882.1|15003.72|14883.72|15002.1|14882.1|9
1627869630000|2021-08-02 02:00:30|15001.34|14881.34|14995.51|14875.51|15001.34|14881.34|14995.5|14875.5|10
1627869640000|2021-08-02 02:00:40|14995.72|14875.72|14994.27|14874.27|14995.83|14875.83|14994.27|14874.27|10
1627869650000|2021-08-02 02:00:50|14994.17|14874.17|14999.24|14879.24|14999.24|14879.24|14993.88|14873.88|10
1627869660000|2021-08-02 02:01:00|14999.39|14879.39|15010.34|14890.34|15010.34|14890.34|14999.39|14879.39|10
1627869670000|2021-08-02 02:01:10|15011.45|14891.45|15017.47|14897.47|15017.47|14897.47|15011.45|14891.45|10
1627869680000|2021-08-02 02:01:20|15018.23|14898.23|15020.03|14900.03|15020.09|14900.09|15018.22|14898.22|10
1627869690000|2021-08-02 02:01:30|15020.25|14900.25|15023.9|14903.9|15023.9|14903.9|15020.16|14900.16|10
1627869700000|2021-08-02 02:01:40|15024.86|14904.86|15025.97|14905.97|15026.29|14906.29|15024.86|14904.86|10
1627869710000|2021-08-02 02:01:50|15025.37|14905.37|15031.18|14911.18|15031.18|14911.18|15025.37|14905.37|10
1627869720000|2021-08-02 02:02:00|15031.35|14911.35|15032.81|14912.81|15032.81|14912.81|15031.35|14911.35|10
1627869730000|2021-08-02 02:02:10|15033|14913|15035.38|14915.38|15035.49|14915.49|15033|14913|10
1627869740000|2021-08-02 02:02:20|15034.75|14914.75|15032.73|14912.73|15034.75|14914.75|15032.52|14912.52|10
1627869750000|2021-08-02 02:02:30|15032.75|14912.75|15034.59|14914.59|15034.82|14914.82|15032.75|14912.75|10
1627869760000|2021-08-02 02:02:40|15034.57|14914.57|15035.32|14915.32|15035.64|14915.64|15033.83|14913.83|9
1627869770000|2021-08-02 02:02:50|15035.01|14915.01|15038.36|14918.36|15038.36|14918.36|15035.01|14915.01|9
1627869780000|2021-08-02 02:03:00|15038.43|14918.43|15038.64|14918.64|15038.73|14918.73|15038.3|14918.3|10
1627869790000|2021-08-02 02:03:10|15038.19|14918.19|15040.44|14920.44|15040.53|14920.53|15037.73|14917.73|10
1627869800000|2021-08-02 02:03:20|15040.9|14920.9|15043.66|14923.66|15043.72|14923.72|15040.9|14920.9|10
1627869810000|2021-08-02 02:03:30|15043.71|14923.71|15044.07|14924.07|15044.49|14924.49|15043.43|14923.43|10
1627869820000|2021-08-02 02:03:40|15044.24|14924.24|15046.01|14926.01|15046.36|14926.36|15043.92|14923.92|9
1627869830000|2021-08-02 02:03:50|15046.07|14926.07|15043.91|14923.91|15046.14|14926.14|15043.91|14923.91|10
1627869840000|2021-08-02 02:04:00|15043.39|14923.39|15043.12|14923.12|15043.49|14923.49|15042.97|14922.97|9
1627869850000|2021-08-02 02:04:10|15043.09|14923.09|15046.09|14926.09|15046.09|14926.09|15043.09|14923.09|10
1627869860000|2021-08-02 02:04:20|15047.92|14927.92|15049.82|14929.82|15049.82|14929.82|15047.92|14927.92|10
1627869870000|2021-08-02 02:04:30|15050.47|14930.47|15050.26|14930.26|15050.47|14930.47|15050.08|14930.08|10
1627869880000|2021-08-02 02:04:40|15050.7|14930.7|15048.74|14928.74|15050.79|14930.79|15048.74|14928.74|10
1627869890000|2021-08-02 02:04:50|15047.75|14927.75|15045.93|14925.93|15047.75|14927.75|15045.9|14925.9|10
1627869900000|2021-08-02 02:05:00|15045.46|14925.46|15045.83|14925.83|15045.83|14925.83|15045.33|14925.33|9
1627869910000|2021-08-02 02:05:10|15046.58|14926.58|15050.69|14930.69|15050.69|14930.69|15046.58|14926.58|10
1627869920000|2021-08-02 02:05:20|15050.63|14930.63|15051.98|14931.98|15051.98|14931.98|15050.11|14930.11|10
1627869930000|2021-08-02 02:05:30|15052.92|14932.92|15054.34|14934.34|15054.34|14934.34|15052.92|14932.92|10
1627869940000|2021-08-02 02:05:40|15055.17|14935.17|15055.28|14935.28|15055.28|14935.28|15054.77|14934.77|10
1627869950000|2021-08-02 02:05:50|15055.78|14935.78|15056.08|14936.08|15056.08|14936.08|15055.49|14935.49|9
1627869960000|2021-08-02 02:06:00|15056.32|14936.32|15057.39|14937.39|15057.5|14937.5|15056.21|14936.21|9
1627869970000|2021-08-02 02:06:10|15057.58|14937.58|15059.81|14939.81|15060.41|14940.41|15057.47|14937.47|10
1627869980000|2021-08-02 02:06:20|15059.59|14939.59|15062.93|14942.93|15062.93|14942.93|15059.59|14939.59|10
1627869990000|2021-08-02 02:06:30|15064.44|14944.44|15067.09|14947.09|15067.09|14947.09|15064.44|14944.44|10
1627870000000|2021-08-02 02:06:40|15066.79|14946.79|15069.48|14949.48|15069.57|14949.57|15066.79|14946.79|10
1627870010000|2021-08-02 02:06:50|15069.59|14949.59|15064.63|14944.63|15069.59|14949.59|15064.63|14944.63|10
1627870020000|2021-08-02 02:07:00|15062.95|14942.95|15057.12|14937.12|15062.95|14942.95|15057.12|14937.12|10
1627870030000|2021-08-02 02:07:10|15057.01|14937.01|15051.09|14931.09|15057.01|14937.01|15051.09|14931.09|10
1627870040000|2021-08-02 02:07:20|15050.93|14930.93|15050.19|14930.19|15051.45|14931.45|15050.19|14930.19|10
1627870050000|2021-08-02 02:07:30|15049.9|14929.9|15047|14927|15049.9|14929.9|15046.78|14926.78|10
1627870060000|2021-08-02 02:07:40|15046.51|14926.51|15046.41|14926.41|15046.82|14926.82|15046.41|14926.41|9
1627870070000|2021-08-02 02:07:50|15046.51|14926.51|15046.95|14926.95|15047.77|14927.77|15046.37|14926.37|10
1627870080000|2021-08-02 02:08:00|15046.68|14926.68|15044.53|14924.53|15046.68|14926.68|15044.53|14924.53|9
1627870090000|2021-08-02 02:08:10|15044.08|14924.08|15042.46|14922.46|15044.08|14924.08|15041.85|14921.85|10
1627870100000|2021-08-02 02:08:20|15042.27|14922.27|15038.23|14918.23|15042.27|14922.27|15038.12|14918.12|10
1627870110000|2021-08-02 02:08:30|15038.22|14918.22|15037.95|14917.95|15038.22|14918.22|15037.25|14917.25|10
1627870120000|2021-08-02 02:08:40|15038.08|14918.08|15040.81|14920.81|15040.81|14920.81|15037.28|14917.28|10
1627870130000|2021-08-02 02:08:50|15042.14|14922.14|15045.14|14925.14|15045.24|14925.24|15041.72|14921.72|9
1627870140000|2021-08-02 02:09:00|15045.44|14925.44|15046.08|14926.08|15046.9|14926.9|15044.76|14924.76|10
1627870150000|2021-08-02 02:09:10|15046.55|14926.55|15044.81|14924.81|15046.55|14926.55|15044.81|14924.81|10
1627870160000|2021-08-02 02:09:20|15045.14|14925.14|15044.48|14924.48|15045.41|14925.41|15044.48|14924.48|10
1627870170000|2021-08-02 02:09:30|15044.1|14924.1|15039.01|14919.01|15044.1|14924.1|15039.01|14919.01|10
1627870180000|2021-08-02 02:09:40|15038.12|14918.12|15036.69|14916.69|15038.12|14918.12|15036.39|14916.39|10
1627870190000|2021-08-02 02:09:50|15036.28|14916.28|15035.43|14915.43|15036.28|14916.28|15035.25|14915.25|10
1627870200000|2021-08-02 02:10:00|15035.62|14915.62|15031.2|14911.2|15035.62|14915.62|15031.2|14911.2|10
1627870210000|2021-08-02 02:10:10|15031.22|14911.22|15028.5|14908.5|15031.24|14911.24|15028.45|14908.45|9
1627870220000|2021-08-02 02:10:20|15028.08|14908.08|15025.84|14905.84|15028.08|14908.08|15025.84|14905.84|10
1627870230000|2021-08-02 02:10:30|15026.61|14906.61|15024.76|14904.76|15026.61|14906.61|15024.53|14904.53|10
1627870240000|2021-08-02 02:10:40|15024.83|14904.83|15024.39|14904.39|15024.87|14904.87|15024.34|14904.34|10
1627870250000|2021-08-02 02:10:50|15024.41|14904.41|15026.12|14906.12|15026.12|14906.12|15024.41|14904.41|9
1627870260000|2021-08-02 02:11:00|15025.13|14905.13|15026.45|14906.45|15026.5|14906.5|15024.93|14904.93|10
1627870270000|2021-08-02 02:11:10|15025.38|14905.38|15023.86|14903.86|15025.38|14905.38|15023.86|14903.86|10
1627870280000|2021-08-02 02:11:20|15023.77|14903.77|15021.13|14901.13|15024.47|14904.47|15020.7|14900.7|9
1627870290000|2021-08-02 02:11:30|15020.5|14900.5|15018.27|14898.27|15020.5|14900.5|15018.27|14898.27|10
1627870300000|2021-08-02 02:11:40|15018.28|14898.28|15017.52|14897.52|15018.28|14898.28|15017.52|14897.52|10
1627870310000|2021-08-02 02:11:50|15017.48|14897.48|15018.97|14898.97|15019.41|14899.41|15017.48|14897.48|10
1627870320000|2021-08-02 02:12:00|15017.87|14897.87|15017.3|14897.3|15017.87|14897.87|15017.17|14897.17|10
1627870330000|2021-08-02 02:12:10|15017.4|14897.4|15018.02|14898.02|15018.02|14898.02|15017.1|14897.1|10
1627870340000|2021-08-02 02:12:20|15017.93|14897.93|15018.17|14898.17|15019.42|14899.42|15017.74|14897.74|9
1627870350000|2021-08-02 02:12:30|15017.22|14897.22|15016.26|14896.26|15018.19|14898.19|15016.17|14896.17|10
1627870360000|2021-08-02 02:12:40|15016.22|14896.22|15015.99|14895.99|15016.39|14896.39|15015.97|14895.97|9
1627870370000|2021-08-02 02:12:50|15015.9|14895.9|15017.03|14897.03|15017.48|14897.48|15015.9|14895.9|10
1627870380000|2021-08-02 02:13:00|15017.05|14897.05|15015.25|14895.25|15017.05|14897.05|15015.25|14895.25|10
1627870390000|2021-08-02 02:13:10|15015.48|14895.48|15018.03|14898.03|15018.09|14898.09|15015.48|14895.48|10
1627870400000|2021-08-02 02:13:20|15018.1|14898.1|15017.05|14897.05|15018.12|14898.12|15016.92|14896.92|8
1627870410000|2021-08-02 02:13:30|15017.27|14897.27|15016.23|14896.23|15017.27|14897.27|15015.89|14895.89|10
1627870420000|2021-08-02 02:13:40|15015.94|14895.94|15013.51|14893.51|15016.24|14896.24|15013.51|14893.51|10
1627870430000|2021-08-02 02:13:50|15013.3|14893.3|15010.99|14890.99|15013.3|14893.3|15010.99|14890.99|10
1627870440000|2021-08-02 02:14:00|15010.91|14890.91|15005.23|14885.23|15010.91|14890.91|15005.23|14885.23|10
1627870450000|2021-08-02 02:14:10|15002.79|14882.79|14992.25|14872.25|15002.79|14882.79|14992.25|14872.25|10
1627870460000|2021-08-02 02:14:20|14990.66|14870.66|14989.03|14869.03|14991.14|14871.14|14988.32|14868.32|10
1627870470000|2021-08-02 02:14:30|14987.35|14867.35|14992.45|14872.45|14992.45|14872.45|14987.35|14867.35|10
1627870480000|2021-08-02 02:14:40|14993.62|14873.62|14995.71|14875.71|14995.71|14875.71|14993.62|14873.62|9
1627870490000|2021-08-02 02:14:50|14995.78|14875.78|14997.87|14877.87|14998.97|14878.97|14995.15|14875.15|10
1627870500000|2021-08-02 02:15:00|14998.61|14878.61|14999.74|14879.74|14999.74|14879.74|14998.37|14878.37|10
1627870510000|2021-08-02 02:15:10|15000.63|14880.63|15002.15|14882.15|15002.15|14882.15|15000.51|14880.51|10
1627870520000|2021-08-02 02:15:20|15001.96|14881.96|15008.91|14888.91|15008.91|14888.91|15001.96|14881.96|10
1627870530000|2021-08-02 02:15:30|15009.37|14889.37|15014.42|14894.42|15015.31|14895.31|15009.37|14889.37|10
1627870540000|2021-08-02 02:15:40|15014.3|14894.3|15015.23|14895.23|15016.61|14896.61|15014.3|14894.3|10
1627870550000|2021-08-02 02:15:50|15014.99|14894.99|15011.56|14891.56|15015.35|14895.35|15011.56|14891.56|10
1627870560000|2021-08-02 02:16:00|15012.57|14892.57|15010.67|14890.67|15012.57|14892.57|15010.13|14890.13|10
1627870570000|2021-08-02 02:16:10|15011.11|14891.11|15014.79|14894.79|15014.82|14894.82|15011.05|14891.05|9
1627870580000|2021-08-02 02:16:20|15015.09|14895.09|15016.37|14896.37|15016.87|14896.87|15015.09|14895.09|10
1627870590000|2021-08-02 02:16:30|15017.01|14897.01|15019.22|14899.22|15019.22|14899.22|15017.01|14897.01|10
1627870600000|2021-08-02 02:16:40|15019.04|14899.04|15019.84|14899.84|15020.68|14900.68|15019.04|14899.04|10
1627870610000|2021-08-02 02:16:50|15019.78|14899.78|15020.84|14900.84|15020.84|14900.84|15018.88|14898.88|10
1627870620000|2021-08-02 02:17:00|15020.52|14900.52|15023.34|14903.34|15023.34|14903.34|15020.52|14900.52|10
1627870630000|2021-08-02 02:17:10|15023.44|14903.44|15025.19|14905.19|15025.4|14905.4|15023.44|14903.44|10
1627870640000|2021-08-02 02:17:20|15025.15|14905.15|15025.04|14905.04|15025.28|14905.28|15024.59|14904.59|10
1627870650000|2021-08-02 02:17:30|15024.99|14904.99|15024.88|14904.88|15025.3|14905.3|15024.33|14904.33|10
1627870660000|2021-08-02 02:17:40|15025.37|14905.37|15026.81|14906.81|15026.85|14906.85|15025.37|14905.37|10
1627870670000|2021-08-02 02:17:50|15027.71|14907.71|15032.26|14912.26|15032.26|14912.26|15027.71|14907.71|10
1627870680000|2021-08-02 02:18:00|15032.05|14912.05|15034.45|14914.45|15034.45|14914.45|15031.93|14911.93|9
1627870690000|2021-08-02 02:18:10|15034.5|14914.5|15038.24|14918.24|15038.24|14918.24|15034.5|14914.5|9
1627870700000|2021-08-02 02:18:20|15038.35|14918.35|15039.42|14919.42|15040.33|14920.33|15038.35|14918.35|10
1627870710000|2021-08-02 02:18:30|15039.15|14919.15|15038.35|14918.35|15039.15|14919.15|15037.59|14917.59|10
1627870720000|2021-08-02 02:18:40|15038.47|14918.47|15038.95|14918.95|15038.95|14918.95|15037.49|14917.49|10
1627870730000|2021-08-02 02:18:50|15038.88|14918.88|15036.57|14916.57|15038.88|14918.88|15036.57|14916.57|10
1627870740000|2021-08-02 02:19:00|15036.41|14916.41|15036.27|14916.27|15036.62|14916.62|15035.84|14915.84|9
1627870750000|2021-08-02 02:19:10|15036.23|14916.23|15038.71|14918.71|15038.71|14918.71|15036.23|14916.23|10
1627870760000|2021-08-02 02:19:20|15039.3|14919.3|15039.71|14919.71|15040.57|14920.57|15038.93|14918.93|10
1627870770000|2021-08-02 02:19:30|15040.95|14920.95|15043.56|14923.56|15043.56|14923.56|15040.95|14920.95|10
1627870780000|2021-08-02 02:19:40|15043.85|14923.85|15046.57|14926.57|15046.62|14926.62|15043.85|14923.85|10
1627870790000|2021-08-02 02:19:50|15046.69|14926.69|15044.05|14924.05|15046.69|14926.69|15043.52|14923.52|10
1627870800000|2021-08-02 02:20:00|15043.31|14923.31|15041.57|14921.57|15043.31|14923.31|15041.13|14921.13|10
1627870810000|2021-08-02 02:20:10|15041.45|14921.45|15040.88|14920.88|15041.45|14921.45|15039.49|14919.49|10
1627870820000|2021-08-02 02:20:20|15040.7|14920.7|15037.48|14917.48|15040.7|14920.7|15037.47|14917.47|9
1627870830000|2021-08-02 02:20:30|15037.27|14917.27|15034.64|14914.64|15037.27|14917.27|15034.64|14914.64|10
1627870840000|2021-08-02 02:20:40|15033.58|14913.58|15033.12|14913.12|15033.58|14913.58|15032.99|14912.99|10
1627870850000|2021-08-02 02:20:50|15033.15|14913.15|15034.38|14914.38|15034.38|14914.38|15033.11|14913.11|10
1627870860000|2021-08-02 02:21:00|15034.57|14914.57|15037.18|14917.18|15037.18|14917.18|15034.57|14914.57|9
1627870870000|2021-08-02 02:21:10|15037.12|14917.12|15037.96|14917.96|15038.11|14918.11|15037.12|14917.12|10
1627870880000|2021-08-02 02:21:20|15039.68|14919.68|15042.57|14922.57|15042.57|14922.57|15039.68|14919.68|8
1627870890000|2021-08-02 02:21:30|15043.49|14923.49|15042.25|14922.25|15043.78|14923.78|15042.05|14922.05|10
1627870900000|2021-08-02 02:21:40|15042.26|14922.26|15042.33|14922.33|15042.73|14922.73|15041.4|14921.4|10
1627870910000|2021-08-02 02:21:50|15042.27|14922.27|15041.68|14921.68|15042.27|14922.27|15041.68|14921.68|10
1627870920000|2021-08-02 02:22:00|15041.42|14921.42|15039.48|14919.48|15041.42|14921.42|15039.21|14919.21|10
1627870930000|2021-08-02 02:22:10|15039.33|14919.33|15038.54|14918.54|15039.33|14919.33|15038.24|14918.24|10
1627870940000|2021-08-02 02:22:20|15038.59|14918.59|15037.36|14917.36|15038.61|14918.61|15037.22|14917.22|10
1627870950000|2021-08-02 02:22:30|15037.38|14917.38|15036.68|14916.68|15037.57|14917.57|15036.59|14916.59|7
1627870960000|2021-08-02 02:22:40|15036.76|14916.76|15037.07|14917.07|15037.15|14917.15|15036.75|14916.75|9
1627870970000|2021-08-02 02:22:50|15037.1|14917.1|15038.5|14918.5|15038.5|14918.5|15037.07|14917.07|8
1627870980000|2021-08-02 02:23:00|15038.98|14918.98|15041.09|14921.09|15041.12|14921.12|15038.98|14918.98|10
1627870990000|2021-08-02 02:23:10|15040.84|14920.84|15042.8|14922.8|15042.8|14922.8|15040.84|14920.84|10
1627871000000|2021-08-02 02:23:20|15042.77|14922.77|15044.02|14924.02|15044.02|14924.02|15042.6|14922.6|9
1627871010000|2021-08-02 02:23:30|15043.4|14923.4|15053.08|14933.08|15053.08|14933.08|15043.4|14923.4|10
1627871020000|2021-08-02 02:23:40|15053.31|14933.31|15055.04|14935.04|15055.04|14935.04|15052.8|14932.8|10
1627871030000|2021-08-02 02:23:50|15055.62|14935.62|15059.67|14939.67|15059.78|14939.78|15055.62|14935.62|10
1627871040000|2021-08-02 02:24:00|15058.81|14938.81|15060.68|14940.68|15060.88|14940.88|15058.81|14938.81|10
1627871050000|2021-08-02 02:24:10|15062.12|14942.12|15064.67|14944.67|15064.67|14944.67|15061.25|14941.25|10
1627871060000|2021-08-02 02:24:20|15064.83|14944.83|15065.77|14945.77|15065.77|14945.77|15062.82|14942.82|10
1627871070000|2021-08-02 02:24:30|15066.09|14946.09|15065.26|14945.26|15066.22|14946.22|15064.99|14944.99|10
1627871080000|2021-08-02 02:24:40|15065.89|14945.89|15068.71|14948.71|15068.71|14948.71|15065.41|14945.41|10
1627871090000|2021-08-02 02:24:50|15069.11|14949.11|15072.74|14952.74|15072.74|14952.74|15069.11|14949.11|10
1627871100000|2021-08-02 02:25:00|15075.19|14955.19|15074.4|14954.4|15078.86|14958.86|15074.4|14954.4|10
1627871110000|2021-08-02 02:25:10|15073.62|14953.62|15067.42|14947.42|15073.62|14953.62|15067.42|14947.42|10
1627871120000|2021-08-02 02:25:20|15067.36|14947.36|15060.87|14940.87|15067.36|14947.36|15060.43|14940.43|10
1627871130000|2021-08-02 02:25:30|15059.67|14939.67|15057.39|14937.39|15059.79|14939.79|15057.39|14937.39|10
1627871140000|2021-08-02 02:25:40|15058.06|14938.06|15058.5|14938.5|15058.77|14938.77|15057.97|14937.97|10
1627871150000|2021-08-02 02:25:50|15058.2|14938.2|15058.33|14938.33|15058.33|14938.33|15056.84|14936.84|10
1627871160000|2021-08-02 02:26:00|15058.08|14938.08|15057.14|14937.14|15058.62|14938.62|15057.14|14937.14|10
1627871170000|2021-08-02 02:26:10|15057.18|14937.18|15053.25|14933.25|15057.18|14937.18|15053.25|14933.25|9
1627871180000|2021-08-02 02:26:20|15052.21|14932.21|15052.17|14932.17|15052.5|14932.5|15051.79|14931.79|10
1627871190000|2021-08-02 02:26:30|15051.89|14931.89|15049.2|14929.2|15051.89|14931.89|15049.19|14929.19|10
1627871200000|2021-08-02 02:26:40|15048.93|14928.93|15048.79|14928.79|15048.94|14928.94|15048.23|14928.23|10
1627871210000|2021-08-02 02:26:50|15048.91|14928.91|15050.11|14930.11|15050.11|14930.11|15048.79|14928.79|10
1627871220000|2021-08-02 02:27:00|15050.12|14930.12|15049.79|14929.79|15050.19|14930.19|15049.51|14929.51|10
1627871230000|2021-08-02 02:27:10|15049.87|14929.87|15050.72|14930.72|15051.56|14931.56|15049.87|14929.87|9
1627871240000|2021-08-02 02:27:20|15050.42|14930.42|15049.34|14929.34|15050.42|14930.42|15049.34|14929.34|10
1627871250000|2021-08-02 02:27:30|15049.32|14929.32|15046.65|14926.65|15049.32|14929.32|15046.65|14926.65|10
1627871260000|2021-08-02 02:27:40|15046.22|14926.22|15044.21|14924.21|15046.22|14926.22|15044.21|14924.21|10
1627871270000|2021-08-02 02:27:50|15045.28|14925.28|15043.6|14923.6|15045.28|14925.28|15043.6|14923.6|8
1627871280000|2021-08-02 02:28:00|15043.1|14923.1|15041.6|14921.6|15043.1|14923.1|15041.6|14921.6|10
1627871290000|2021-08-02 02:28:10|15041.28|14921.28|15038.64|14918.64|15041.28|14921.28|15038.64|14918.64|10
1627871300000|2021-08-02 02:28:20|15038.63|14918.63|15038.49|14918.49|15038.7|14918.7|15038.38|14918.38|10
1627871310000|2021-08-02 02:28:30|15038.48|14918.48|15040.04|14920.04|15040.13|14920.13|15038.42|14918.42|10
1627871320000|2021-08-02 02:28:40|15040.11|14920.11|15040.79|14920.79|15040.86|14920.86|15039.96|14919.96|10
1627871330000|2021-08-02 02:28:50|15040.85|14920.85|15040.66|14920.66|15040.99|14920.99|15040.4|14920.4|10
1627871340000|2021-08-02 02:29:00|15041.46|14921.46|15041.67|14921.67|15041.76|14921.76|15041.29|14921.29|10
1627871350000|2021-08-02 02:29:10|15041.71|14921.71|15041.52|14921.52|15041.77|14921.77|15041.46|14921.46|9
1627871360000|2021-08-02 02:29:20|15041.4|14921.4|15039.67|14919.67|15041.44|14921.44|15039.67|14919.67|10
1627871370000|2021-08-02 02:29:30|15039.33|14919.33|15038.5|14918.5|15039.33|14919.33|15038.02|14918.02|10
1627871380000|2021-08-02 02:29:40|15038.65|14918.65|15041.73|14921.73|15041.73|14921.73|15038.65|14918.65|10
1627871390000|2021-08-02 02:29:50|15041.74|14921.74|15046.13|14926.13|15046.13|14926.13|15041.74|14921.74|10
1627871400000|2021-08-02 02:30:00|15046.91|14926.91|15048.69|14928.69|15048.69|14928.69|15046.91|14926.91|10
1627871410000|2021-08-02 02:30:10|15048.73|14928.73|15047.12|14927.12|15048.73|14928.73|15046.73|14926.73|10
1627871420000|2021-08-02 02:30:20|15047.2|14927.2|15048.62|14928.62|15048.65|14928.65|15046.83|14926.83|10
1627871430000|2021-08-02 02:30:30|15049.04|14929.04|15052.97|14932.97|15052.97|14932.97|15049.04|14929.04|10
1627871440000|2021-08-02 02:30:40|15053.05|14933.05|15054.19|14934.19|15054.71|14934.71|15053.05|14933.05|10
1627871450000|2021-08-02 02:30:50|15054.38|14934.38|15052.7|14932.7|15055.26|14935.26|15052.7|14932.7|10
1627871460000|2021-08-02 02:31:00|15052.75|14932.75|15048.3|14928.3|15052.75|14932.75|15048.3|14928.3|10
1627871470000|2021-08-02 02:31:10|15048.71|14928.71|15040.54|14920.54|15048.71|14928.71|15040.54|14920.54|10
1627871480000|2021-08-02 02:31:20|15039.59|14919.59|15040.56|14920.56|15040.67|14920.67|15039.36|14919.36|10
1627871490000|2021-08-02 02:31:30|15040.64|14920.64|15040.68|14920.68|15041|14921|15039.64|14919.64|9
1627871500000|2021-08-02 02:31:40|15041.11|14921.11|15039.17|14919.17|15041.11|14921.11|15039.17|14919.17|9
1627871510000|2021-08-02 02:31:50|15039.01|14919.01|15036.95|14916.95|15039.01|14919.01|15036.95|14916.95|10
1627871520000|2021-08-02 02:32:00|15036.94|14916.94|15034.88|14914.88|15036.94|14916.94|15034.88|14914.88|10
1627871530000|2021-08-02 02:32:10|15034.67|14914.67|15032.83|14912.83|15034.67|14914.67|15032.55|14912.55|10
1627871540000|2021-08-02 02:32:20|15033.95|14913.95|15035.31|14915.31|15035.31|14915.31|15033.95|14913.95|10
1627871550000|2021-08-02 02:32:30|15035.32|14915.32|15032.94|14912.94|15035.32|14915.32|15032.94|14912.94|10
1627871560000|2021-08-02 02:32:40|15033.15|14913.15|15030.56|14910.56|15033.15|14913.15|15030.56|14910.56|10
1627871570000|2021-08-02 02:32:50|15030.52|14910.52|15030.04|14910.04|15030.52|14910.52|15030.04|14910.04|9
1627871580000|2021-08-02 02:33:00|15030.27|14910.27|15031.42|14911.42|15032.26|14912.26|15030.27|14910.27|9
1627871590000|2021-08-02 02:33:10|15031.26|14911.26|15028.23|14908.23|15031.26|14911.26|15027.6|14907.6|10
1627871600000|2021-08-02 02:33:20|15028.87|14908.87|15031.7|14911.7|15031.7|14911.7|15028.87|14908.87|10
1627871610000|2021-08-02 02:33:30|15032|14912|15038.42|14918.42|15038.42|14918.42|15032|14912|10
1627871620000|2021-08-02 02:33:40|15038.86|14918.86|15041.36|14921.36|15041.36|14921.36|15038.61|14918.61|10
1627871630000|2021-08-02 02:33:50|15041.68|14921.68|15044.2|14924.2|15044.33|14924.33|15041.68|14921.68|10
1627871640000|2021-08-02 02:34:00|15044.34|14924.34|15047.39|14927.39|15047.39|14927.39|15044.34|14924.34|10
1627871650000|2021-08-02 02:34:10|15046.93|14926.93|15047.94|14927.94|15047.94|14927.94|15046.92|14926.92|10
1627871660000|2021-08-02 02:34:20|15048.7|14928.7|15052.24|14932.24|15052.24|14932.24|15048.62|14928.62|10
1627871670000|2021-08-02 02:34:30|15052.93|14932.93|15055.24|14935.24|15055.92|14935.92|15052.93|14932.93|10
1627871680000|2021-08-02 02:34:40|15055.25|14935.25|15057.11|14937.11|15057.11|14937.11|15055.25|14935.25|9
1627871690000|2021-08-02 02:34:50|15057.04|14937.04|15062.43|14942.43|15062.43|14942.43|15057|14937|10
1627871700000|2021-08-02 02:35:00|15062.54|14942.54|15073.27|14953.27|15073.27|14953.27|15062.54|14942.54|10
1627871710000|2021-08-02 02:35:10|15074.82|14954.82|15082.07|14962.07|15082.07|14962.07|15074.82|14954.82|10
1627871720000|2021-08-02 02:35:20|15082.46|14962.46|15089.05|14969.05|15089.05|14969.05|15082.46|14962.46|10
1627871730000|2021-08-02 02:35:30|15089.19|14969.19|15090.33|14970.33|15091.45|14971.45|15089.19|14969.19|10
1627871740000|2021-08-02 02:35:40|15090.75|14970.75|15100.27|14980.27|15100.27|14980.27|15090.75|14970.75|10
1627871750000|2021-08-02 02:35:50|15103.15|14983.15|15113.02|14993.02|15113.02|14993.02|15103.15|14983.15|10
1627871760000|2021-08-02 02:36:00|15112.17|14992.17|15107.57|14987.57|15112.17|14992.17|15107.57|14987.57|10
1627871770000|2021-08-02 02:36:10|15107.38|14987.38|15103.96|14983.96|15107.38|14987.38|15103.96|14983.96|9
1627871780000|2021-08-02 02:36:20|15103.49|14983.49|15097.87|14977.87|15103.49|14983.49|15097.8|14977.8|10
1627871790000|2021-08-02 02:36:30|15098.49|14978.49|15100.9|14980.9|15100.9|14980.9|15098.49|14978.49|10
1627871800000|2021-08-02 02:36:40|15101.58|14981.58|15107.24|14987.24|15107.24|14987.24|15101.58|14981.58|10
1627871810000|2021-08-02 02:36:50|15107.25|14987.25|15105.48|14985.48|15107.73|14987.73|15105.48|14985.48|10
1627871820000|2021-08-02 02:37:00|15105.5|14985.5|15101.39|14981.39|15105.5|14985.5|15101.37|14981.37|10
1627871830000|2021-08-02 02:37:10|15101.29|14981.29|15103.3|14983.3|15103.3|14983.3|15100.82|14980.82|10
1627871840000|2021-08-02 02:37:20|15103.74|14983.74|15107.04|14987.04|15107.04|14987.04|15103.64|14983.64|10
1627871850000|2021-08-02 02:37:30|15107.4|14987.4|15108.85|14988.85|15108.85|14988.85|15107.4|14987.4|10
1627871860000|2021-08-02 02:37:40|15109.35|14989.35|15108.08|14988.08|15109.38|14989.38|15108.08|14988.08|10
1627871870000|2021-08-02 02:37:50|15108.07|14988.07|15108.32|14988.32|15108.47|14988.47|15107.35|14987.35|10
1627871880000|2021-08-02 02:38:00|15108.59|14988.59|15110.4|14990.4|15110.4|14990.4|15108.59|14988.59|10
1627871890000|2021-08-02 02:38:10|15111.36|14991.36|15109|14989|15112.61|14992.61|15109|14989|10
1627871900000|2021-08-02 02:38:20|15108.27|14988.27|15106.21|14986.21|15108.27|14988.27|15106.06|14986.06|9
1627871910000|2021-08-02 02:38:30|15106.19|14986.19|15112.58|14992.58|15112.58|14992.58|15106.19|14986.19|10
1627871920000|2021-08-02 02:38:40|15113.08|14993.08|15115.79|14995.79|15115.79|14995.79|15113.08|14993.08|10
1627871930000|2021-08-02 02:38:50|15115.85|14995.85|15118.24|14998.24|15118.24|14998.24|15115.68|14995.68|10
1627871940000|2021-08-02 02:39:00|15118.37|14998.37|15116.88|14996.88|15118.37|14998.37|15116.88|14996.88|9
1627871950000|2021-08-02 02:39:10|15116.96|14996.96|15116.14|14996.14|15117.04|14997.04|15115.73|14995.73|10
1627871960000|2021-08-02 02:39:20|15116.49|14996.49|15115.51|14995.51|15116.49|14996.49|15115.51|14995.51|10
1627871970000|2021-08-02 02:39:30|15115.42|14995.42|15114.43|14994.43|15115.42|14995.42|15114.43|14994.43|10
1627871980000|2021-08-02 02:39:40|15114.65|14994.65|15110.59|14990.59|15114.65|14994.65|15110.42|14990.42|10
1627871990000|2021-08-02 02:39:50|15110.54|14990.54|15110.74|14990.74|15110.87|14990.87|15110.15|14990.15|10
1627872000000|2021-08-02 02:40:00|15110.94|14990.94|15111.05|14991.05|15111.48|14991.48|15110.93|14990.93|10
1627872010000|2021-08-02 02:40:10|15111.1|14991.1|15109.53|14989.53|15112.56|14992.56|15109.53|14989.53|10
1627872020000|2021-08-02 02:40:20|15109.27|14989.27|15105.02|14985.02|15109.27|14989.27|15105.02|14985.02|10
1627872030000|2021-08-02 02:40:30|15105.11|14985.11|15103.2|14983.2|15105.11|14985.11|15102.66|14982.66|10
1627872040000|2021-08-02 02:40:40|15103.53|14983.53|15102.09|14982.09|15103.53|14983.53|15102.05|14982.05|9
1627872050000|2021-08-02 02:40:50|15102.44|14982.44|15101.49|14981.49|15102.52|14982.52|15101.49|14981.49|10
1627872060000|2021-08-02 02:41:00|15101.37|14981.37|15101.43|14981.43|15101.62|14981.62|15101.23|14981.23|8
1627872070000|2021-08-02 02:41:10|15101.42|14981.42|15100.38|14980.38|15102.36|14982.36|15100.38|14980.38|10
1627872080000|2021-08-02 02:41:20|15100.33|14980.33|15095.41|14975.41|15100.39|14980.39|15095.41|14975.41|10
1627872090000|2021-08-02 02:41:30|15094.75|14974.75|15090.74|14970.74|15094.75|14974.75|15090.74|14970.74|10
1627872100000|2021-08-02 02:41:40|15091|14971|15091.65|14971.65|15091.86|14971.86|15090.91|14970.91|10
1627872110000|2021-08-02 02:41:50|15092.14|14972.14|15092.79|14972.79|15092.8|14972.8|15092.14|14972.14|9
1627872120000|2021-08-02 02:42:00|15093.01|14973.01|15094.95|14974.95|15094.95|14974.95|15093.01|14973.01|10
1627872130000|2021-08-02 02:42:10|15095|14975|15099.05|14979.05|15099.05|14979.05|15095|14975|10
1627872140000|2021-08-02 02:42:20|15099.34|14979.34|15100.07|14980.07|15100.31|14980.31|15098.85|14978.85|10
1627872150000|2021-08-02 02:42:30|15099.97|14979.97|15100.87|14980.87|15101.65|14981.65|15099.97|14979.97|10
1627872160000|2021-08-02 02:42:40|15100.63|14980.63|15100.61|14980.61|15101.08|14981.08|15100.61|14980.61|10
1627872170000|2021-08-02 02:42:50|15101.43|14981.43|15099.94|14979.94|15101.43|14981.43|15099.94|14979.94|10
1627872180000|2021-08-02 02:43:00|15099.51|14979.51|15097.52|14977.52|15099.51|14979.51|15097.52|14977.52|10
1627872190000|2021-08-02 02:43:10|15097.28|14977.28|15091.57|14971.57|15097.28|14977.28|15091.57|14971.57|10
1627872200000|2021-08-02 02:43:20|15090.8|14970.8|15085.99|14965.99|15090.8|14970.8|15085.01|14965.01|10
1627872210000|2021-08-02 02:43:30|15085.74|14965.74|15093.28|14973.28|15093.28|14973.28|15085.72|14965.72|10
1627872220000|2021-08-02 02:43:40|15092.23|14972.23|15094.07|14974.07|15094.07|14974.07|15092.17|14972.17|10
1627872230000|2021-08-02 02:43:50|15094.17|14974.17|15099.16|14979.16|15099.16|14979.16|15094.17|14974.17|10
1627872240000|2021-08-02 02:44:00|15099.34|14979.34|15100.56|14980.56|15100.56|14980.56|15098.54|14978.54|9
1627872250000|2021-08-02 02:44:10|15101.66|14981.66|15105.53|14985.53|15105.53|14985.53|15101.66|14981.66|10
1627872260000|2021-08-02 02:44:20|15105.8|14985.8|15105.04|14985.04|15107.43|14987.43|15105.04|14985.04|10
1627872270000|2021-08-02 02:44:30|15104.41|14984.41|15105.9|14985.9|15105.9|14985.9|15104.26|14984.26|10
1627872280000|2021-08-02 02:44:40|15107.07|14987.07|15111.9|14991.9|15111.9|14991.9|15107.07|14987.07|10
1627872290000|2021-08-02 02:44:50|15111.62|14991.62|15111.39|14991.39|15112.38|14992.38|15111.39|14991.39|10
1627872300000|2021-08-02 02:45:00|15110.98|14990.98|15106.49|14986.49|15111.27|14991.27|15106.49|14986.49|10
1627872310000|2021-08-02 02:45:10|15106.3|14986.3|15098.55|14978.55|15106.3|14986.3|15098.55|14978.55|10
1627872320000|2021-08-02 02:45:20|15097.77|14977.77|15097.97|14977.97|15098.23|14978.23|15097.27|14977.27|10
1627872330000|2021-08-02 02:45:30|15097.98|14977.98|15099.7|14979.7|15099.7|14979.7|15097.98|14977.98|9
1627872340000|2021-08-02 02:45:40|15099.57|14979.57|15100.23|14980.23|15100.23|14980.23|15099.57|14979.57|10
1627872350000|2021-08-02 02:45:50|15100.28|14980.28|15099.72|14979.72|15100.28|14980.28|15098.57|14978.57|10
1627872360000|2021-08-02 02:46:00|15099.65|14979.65|15100.19|14980.19|15101.4|14981.4|15099.6|14979.6|10
1627872370000|2021-08-02 02:46:10|15100.18|14980.18|15101.84|14981.84|15102.15|14982.15|15100.18|14980.18|10
1627872380000|2021-08-02 02:46:20|15102|14982|15102.75|14982.75|15103.85|14983.85|15102|14982|10
1627872390000|2021-08-02 02:46:30|15101.88|14981.88|15098.41|14978.41|15101.88|14981.88|15098.21|14978.21|10
1627872400000|2021-08-02 02:46:40|15097.35|14977.35|15098.26|14978.26|15098.51|14978.51|15096.67|14976.67|10
1627872410000|2021-08-02 02:46:50|15098.46|14978.46|15101.9|14981.9|15101.9|14981.9|15098.45|14978.45|9
1627872420000|2021-08-02 02:47:00|15101.67|14981.67|15102.71|14982.71|15102.71|14982.71|15101.67|14981.67|9
1627872430000|2021-08-02 02:47:10|15102|14982|15100.69|14980.69|15102.22|14982.22|15100.69|14980.69|9
1627872440000|2021-08-02 02:47:20|15100.19|14980.19|15102.74|14982.74|15102.74|14982.74|15100.19|14980.19|9
1627872450000|2021-08-02 02:47:30|15102.39|14982.39|15102.59|14982.59|15103.36|14983.36|15102.33|14982.33|9
1627872460000|2021-08-02 02:47:40|15102.07|14982.07|15100.32|14980.32|15102.07|14982.07|15100.28|14980.28|10
1627872470000|2021-08-02 02:47:50|15100.31|14980.31|15100.18|14980.18|15100.37|14980.37|15099.85|14979.85|10
1627872480000|2021-08-02 02:48:00|15100.31|14980.31|15101.22|14981.22|15101.22|14981.22|15098.09|14978.09|10
1627872490000|2021-08-02 02:48:10|15105.19|14985.19|15107.35|14987.35|15109.84|14989.84|15105.19|14985.19|10
1627872500000|2021-08-02 02:48:20|15106.7|14986.7|15108.32|14988.32|15109.27|14989.27|15106.7|14986.7|10
1627872510000|2021-08-02 02:48:30|15108.2|14988.2|15110.12|14990.12|15110.12|14990.12|15108.2|14988.2|10
1627872520000|2021-08-02 02:48:40|15110.18|14990.18|15114.54|14994.54|15114.54|14994.54|15110.18|14990.18|10
1627872530000|2021-08-02 02:48:50|15114.67|14994.67|15113.94|14993.94|15114.67|14994.67|15113.77|14993.77|9
1627872540000|2021-08-02 02:49:00|15113.79|14993.79|15115.65|14995.65|15115.65|14995.65|15113.71|14993.71|9
1627872550000|2021-08-02 02:49:10|15115.45|14995.45|15117.35|14997.35|15117.35|14997.35|15115.45|14995.45|8
1627872560000|2021-08-02 02:49:20|15118.93|14998.93|15119.67|14999.67|15119.67|14999.67|15118.9|14998.9|10
1627872570000|2021-08-02 02:49:30|15120|15000|15122.58|15002.58|15122.58|15002.58|15119.07|14999.07|9
1627872580000|2021-08-02 02:49:40|15123.12|15003.12|15127.64|15007.64|15127.64|15007.64|15122.72|15002.72|10
1627872590000|2021-08-02 02:49:50|15127.83|15007.83|15130.97|15010.97|15130.97|15010.97|15127.79|15007.79|9
1627872600000|2021-08-02 02:50:00|15130.57|15010.57|15128.8|15008.8|15131.21|15011.21|15128.8|15008.8|10
1627872610000|2021-08-02 02:50:10|15128.2|15008.2|15124.89|15004.89|15128.2|15008.2|15124.89|15004.89|10
1627872620000|2021-08-02 02:50:20|15124.94|15004.94|15125.69|15005.69|15125.69|15005.69|15124.94|15004.94|10
1627872630000|2021-08-02 02:50:30|15125.57|15005.57|15125.44|15005.44|15125.63|15005.63|15124.9|15004.9|10
1627872640000|2021-08-02 02:50:40|15125.39|15005.39|15125.66|15005.66|15125.66|15005.66|15125.23|15005.23|8
1627872650000|2021-08-02 02:50:50|15125.47|15005.47|15124.67|15004.67|15126.23|15006.23|15124.67|15004.67|10
1627872660000|2021-08-02 02:51:00|15124.64|15004.64|15125.61|15005.61|15125.61|15005.61|15124.35|15004.35|10
1627872670000|2021-08-02 02:51:10|15125.77|15005.77|15127.86|15007.86|15128.13|15008.13|15125.77|15005.77|10
1627872680000|2021-08-02 02:51:20|15128.44|15008.44|15130.36|15010.36|15130.36|15010.36|15128.44|15008.44|9
1627872690000|2021-08-02 02:51:30|15130.31|15010.31|15130.8|15010.8|15130.82|15010.82|15130.31|15010.31|9
1627872700000|2021-08-02 02:51:40|15130.64|15010.64|15126.77|15006.77|15130.64|15010.64|15126.77|15006.77|10
1627872710000|2021-08-02 02:51:50|15126.76|15006.76|15122.55|15002.55|15127.34|15007.34|15122.55|15002.55|10
1627872720000|2021-08-02 02:52:00|15122.28|15002.28|15116.3|14996.3|15122.34|15002.34|15116.3|14996.3|10
1627872730000|2021-08-02 02:52:10|15116.78|14996.78|15116.72|14996.72|15116.89|14996.89|15116.22|14996.22|10
1627872740000|2021-08-02 02:52:20|15116.64|14996.64|15115.19|14995.19|15116.64|14996.64|15114.85|14994.85|10
1627872750000|2021-08-02 02:52:30|15114.88|14994.88|15115.34|14995.34|15115.43|14995.43|15114.88|14994.88|10
1627872760000|2021-08-02 02:52:40|15115.45|14995.45|15115.27|14995.27|15116.62|14996.62|15115.18|14995.18|8
1627872770000|2021-08-02 02:52:50|15115.35|14995.35|15115.65|14995.65|15115.65|14995.65|15115.22|14995.22|10
1627872780000|2021-08-02 02:53:00|15115.7|14995.7|15118.14|14998.14|15118.18|14998.18|15115.7|14995.7|10
1627872790000|2021-08-02 02:53:10|15118.63|14998.63|15119.35|14999.35|15119.62|14999.62|15118.63|14998.63|9
1627872800000|2021-08-02 02:53:20|15119.13|14999.13|15118.66|14998.66|15119.13|14999.13|15118.66|14998.66|9
1627872810000|2021-08-02 02:53:30|15119.18|14999.18|15117.88|14997.88|15119.21|14999.21|15117.62|14997.62|10
1627872820000|2021-08-02 02:53:40|15117.77|14997.77|15119.05|14999.05|15119.05|14999.05|15117.67|14997.67|10
1627872830000|2021-08-02 02:53:50|15118.98|14998.98|15120.71|15000.71|15120.75|15000.75|15118.98|14998.98|10
1627872840000|2021-08-02 02:54:00|15120.77|15000.77|15120.69|15000.69|15120.77|15000.77|15118.77|14998.77|10
1627872850000|2021-08-02 02:54:10|15120.42|15000.42|15124.44|15004.44|15124.44|15004.44|15120.4|15000.4|10
1627872860000|2021-08-02 02:54:20|15124.41|15004.41|15124.54|15004.54|15125.28|15005.28|15124.08|15004.08|10
1627872870000|2021-08-02 02:54:30|15124.35|15004.35|15125.05|15005.05|15125.06|15005.06|15123.81|15003.81|10
1627872880000|2021-08-02 02:54:40|15124.97|15004.97|15127.87|15007.87|15127.87|15007.87|15124.97|15004.97|10
1627872890000|2021-08-02 02:54:50|15127.79|15007.79|15129.14|15009.14|15129.14|15009.14|15127.79|15007.79|10
1627872900000|2021-08-02 02:55:00|15129.08|15009.08|15137.37|15017.37|15137.37|15017.37|15127.83|15007.83|10
1627872910000|2021-08-02 02:55:10|15139.26|15019.26|15136.13|15016.13|15139.26|15019.26|15135.97|15015.97|10
1627872920000|2021-08-02 02:55:20|15135.83|15015.83|15137.59|15017.59|15137.94|15017.94|15134.81|15014.81|10
1627872930000|2021-08-02 02:55:30|15139.29|15019.29|15143.36|15023.36|15143.36|15023.36|15139.29|15019.29|10
1627872940000|2021-08-02 02:55:40|15142.86|15022.86|15146.11|15026.11|15146.11|15026.11|15142.86|15022.86|10
1627872950000|2021-08-02 02:55:50|15146.4|15026.4|15154.33|15034.33|15154.33|15034.33|15146.4|15026.4|10
1627872960000|2021-08-02 02:56:00|15155.4|15035.4|15158.77|15038.77|15158.77|15038.77|15154.74|15034.74|10
1627872970000|2021-08-02 02:56:10|15159.8|15039.8|15160.16|15040.16|15160.16|15040.16|15159.34|15039.34|10
1627872980000|2021-08-02 02:56:20|15160.32|15040.32|15161.55|15041.55|15161.73|15041.73|15159.98|15039.98|10
1627872990000|2021-08-02 02:56:30|15161.22|15041.22|15159.44|15039.44|15161.29|15041.29|15159.19|15039.19|9
1627873000000|2021-08-02 02:56:40|15159.15|15039.15|15160.74|15040.74|15160.74|15040.74|15158.76|15038.76|10
1627873010000|2021-08-02 02:56:50|15160.82|15040.82|15161.92|15041.92|15164.07|15044.07|15160.82|15040.82|10
1627873020000|2021-08-02 02:57:00|15161.77|15041.77|15160.41|15040.41|15161.87|15041.87|15160.24|15040.24|10
1627873030000|2021-08-02 02:57:10|15160.2|15040.2|15160.56|15040.56|15160.8|15040.8|15160.11|15040.11|10
1627873040000|2021-08-02 02:57:20|15160.49|15040.49|15161.16|15041.16|15161.37|15041.37|15160.49|15040.49|10
1627873050000|2021-08-02 02:57:30|15161|15041|15160.97|15040.97|15161.05|15041.05|15159.49|15039.49|10
1627873060000|2021-08-02 02:57:40|15161.04|15041.04|15161.07|15041.07|15161.47|15041.47|15161.04|15041.04|10
1627873070000|2021-08-02 02:57:50|15161.1|15041.1|15158.33|15038.33|15161.49|15041.49|15158.33|15038.33|10
1627873080000|2021-08-02 02:58:00|15158.14|15038.14|15159.37|15039.37|15159.37|15039.37|15157.05|15037.05|10
1627873090000|2021-08-02 02:58:10|15159.7|15039.7|15162.27|15042.27|15163.18|15043.18|15159.7|15039.7|10
1627873100000|2021-08-02 02:58:20|15161.77|15041.77|15161.06|15041.06|15161.87|15041.87|15160.93|15040.93|10
1627873110000|2021-08-02 02:58:30|15160.78|15040.78|15161.81|15041.81|15161.81|15041.81|15160.24|15040.24|9
1627873120000|2021-08-02 02:58:40|15162.04|15042.04|15163.22|15043.22|15163.22|15043.22|15160.84|15040.84|10
1627873130000|2021-08-02 02:58:50|15162.93|15042.93|15167.23|15047.23|15167.34|15047.34|15162.93|15042.93|10
1627873140000|2021-08-02 02:59:00|15166.78|15046.78|15169.24|15049.24|15169.24|15049.24|15166.78|15046.78|10
1627873150000|2021-08-02 02:59:10|15170.28|15050.28|15170.05|15050.05|15170.77|15050.77|15169.98|15049.98|10
1627873160000|2021-08-02 02:59:20|15170.53|15050.53|15173.02|15053.02|15173.02|15053.02|15170.31|15050.31|10
1627873170000|2021-08-02 02:59:30|15174.55|15054.55|15162.24|15042.24|15174.55|15054.55|15162.24|15042.24|10
1627873180000|2021-08-02 02:59:40|15162.16|15042.16|15165.24|15045.24|15165.24|15045.24|15161.42|15041.42|10
1627873190000|2021-08-02 02:59:50|15164.96|15044.96|15161.13|15041.13|15164.96|15044.96|15161.13|15041.13|10
1627873200000|2021-08-02 03:00:00|15161.06|15041.06|15154.42|15034.42|15161.06|15041.06|15154.42|15034.42|10
1627873210000|2021-08-02 03:00:10|15153.65|15033.65|15148.17|15028.17|15153.65|15033.65|15147.92|15027.92|10
1627873220000|2021-08-02 03:00:20|15148.28|15028.28|15145.32|15025.32|15148.89|15028.89|15145.32|15025.32|10
1627873230000|2021-08-02 03:00:30|15145.42|15025.42|15144.42|15024.42|15145.79|15025.79|15144.42|15024.42|10
1627873240000|2021-08-02 03:00:40|15143.86|15023.86|15142.95|15022.95|15144.09|15024.09|15142.45|15022.45|10
1627873250000|2021-08-02 03:00:50|15142.13|15022.13|15143.39|15023.39|15143.52|15023.52|15142.13|15022.13|9
1627873260000|2021-08-02 03:01:00|15143.57|15023.57|15145.8|15025.8|15145.8|15025.8|15143.47|15023.47|10
1627873270000|2021-08-02 03:01:10|15146.44|15026.44|15148.52|15028.52|15148.54|15028.54|15146.44|15026.44|10
1627873280000|2021-08-02 03:01:20|15149.42|15029.42|15157.41|15037.41|15157.41|15037.41|15149.42|15029.42|10
1627873290000|2021-08-02 03:01:30|15156.68|15036.68|15160.01|15040.01|15160.01|15040.01|15156.11|15036.11|10
1627873300000|2021-08-02 03:01:40|15159.79|15039.79|15162.16|15042.16|15162.16|15042.16|15159.42|15039.42|10
1627873310000|2021-08-02 03:01:50|15162.52|15042.52|15163.1|15043.1|15163.67|15043.67|15162.52|15042.52|10
1627873320000|2021-08-02 03:02:00|15161.38|15041.38|15163.58|15043.58|15163.58|15043.58|15161.38|15041.38|10
1627873330000|2021-08-02 03:02:10|15163.36|15043.36|15163.34|15043.34|15164.13|15044.13|15163.3|15043.3|9
1627873340000|2021-08-02 03:02:20|15163.33|15043.33|15164.88|15044.88|15164.88|15044.88|15163.26|15043.26|10
1627873350000|2021-08-02 03:02:30|15164.99|15044.99|15166.11|15046.11|15166.11|15046.11|15164.84|15044.84|10
1627873360000|2021-08-02 03:02:40|15165.86|15045.86|15168.58|15048.58|15168.58|15048.58|15165.86|15045.86|10
1627873370000|2021-08-02 03:02:50|15168.67|15048.67|15169.66|15049.66|15169.66|15049.66|15168.67|15048.67|10
1627873380000|2021-08-02 03:03:00|15170.07|15050.07|15170.58|15050.58|15170.72|15050.72|15170.07|15050.07|10
1627873390000|2021-08-02 03:03:10|15170.35|15050.35|15173.2|15053.2|15173.43|15053.43|15170.34|15050.34|10
1627873400000|2021-08-02 03:03:20|15173.37|15053.37|15174.27|15054.27|15174.27|15054.27|15173.37|15053.37|9
1627873410000|2021-08-02 03:03:30|15174.19|15054.19|15174.22|15054.22|15174.84|15054.84|15173.35|15053.35|10
1627873420000|2021-08-02 03:03:40|15175.33|15055.33|15176.92|15056.92|15176.92|15056.92|15175.33|15055.33|9
1627873430000|2021-08-02 03:03:50|15177.01|15057.01|15176.78|15056.78|15177.49|15057.49|15176.51|15056.51|10
1627873440000|2021-08-02 03:04:00|15176.79|15056.79|15178.69|15058.69|15179|15059|15176.79|15056.79|10
1627873450000|2021-08-02 03:04:10|15178.67|15058.67|15180.89|15060.89|15180.89|15060.89|15178.67|15058.67|10
1627873460000|2021-08-02 03:04:20|15181.12|15061.12|15181.79|15061.79|15181.79|15061.79|15180.85|15060.85|9
1627873470000|2021-08-02 03:04:30|15181.85|15061.85|15182.73|15062.73|15182.73|15062.73|15181.85|15061.85|10
1627873480000|2021-08-02 03:04:40|15182.85|15062.85|15183.9|15063.9|15183.9|15063.9|15182.85|15062.85|10
1627873490000|2021-08-02 03:04:50|15183.79|15063.79|15184.03|15064.03|15185.78|15065.78|15183.79|15063.79|10
1627873500000|2021-08-02 03:05:00|15183.9|15063.9|15183.14|15063.14|15184.05|15064.05|15183.14|15063.14|10
1627873510000|2021-08-02 03:05:10|15182.89|15062.89|15181.52|15061.52|15182.89|15062.89|15181.24|15061.24|10
1627873520000|2021-08-02 03:05:20|15181.49|15061.49|15180.05|15060.05|15181.49|15061.49|15180.05|15060.05|10
1627873530000|2021-08-02 03:05:30|15179.99|15059.99|15180.17|15060.17|15180.17|15060.17|15179.54|15059.54|10
1627873540000|2021-08-02 03:05:40|15180.12|15060.12|15179.89|15059.89|15181.32|15061.32|15179.56|15059.56|10
1627873550000|2021-08-02 03:05:50|15180.01|15060.01|15180.51|15060.51|15180.51|15060.51|15180.01|15060.01|10
1627873560000|2021-08-02 03:06:00|15180.59|15060.59|15179.57|15059.57|15180.61|15060.61|15179.55|15059.55|10
1627873570000|2021-08-02 03:06:10|15179.59|15059.59|15179.35|15059.35|15179.84|15059.84|15179.35|15059.35|10
1627873580000|2021-08-02 03:06:20|15179.41|15059.41|15179.18|15059.18|15179.41|15059.41|15178.96|15058.96|9
1627873590000|2021-08-02 03:06:30|15179.33|15059.33|15175.37|15055.37|15179.33|15059.33|15175.37|15055.37|10
1627873600000|2021-08-02 03:06:40|15175.01|15055.01|15173.5|15053.5|15175.77|15055.77|15173.49|15053.49|10
1627873610000|2021-08-02 03:06:50|15173.66|15053.66|15172.28|15052.28|15174.61|15054.61|15172.21|15052.21|9
1627873620000|2021-08-02 03:07:00|15172.26|15052.26|15168.42|15048.42|15172.26|15052.26|15168.42|15048.42|9
1627873630000|2021-08-02 03:07:10|15168.11|15048.11|15165.52|15045.52|15168.11|15048.11|15165.52|15045.52|10
1627873640000|2021-08-02 03:07:20|15165.45|15045.45|15163.31|15043.31|15165.45|15045.45|15163.31|15043.31|9
1627873650000|2021-08-02 03:07:30|15163.35|15043.35|15162.17|15042.17|15163.46|15043.46|15162.17|15042.17|8
1627873660000|2021-08-02 03:07:40|15161.12|15041.12|15159.01|15039.01|15161.12|15041.12|15159.01|15039.01|10
1627873670000|2021-08-02 03:07:50|15158.99|15038.99|15157.13|15037.13|15158.99|15038.99|15157.11|15037.11|8
1627873680000|2021-08-02 03:08:00|15157.11|15037.11|15158.36|15038.36|15158.53|15038.53|15157.11|15037.11|8
1627873690000|2021-08-02 03:08:10|15158.87|15038.87|15156.92|15036.92|15159.09|15039.09|15156.92|15036.92|10
1627873700000|2021-08-02 03:08:20|15155.87|15035.87|15152.76|15032.76|15155.87|15035.87|15152.76|15032.76|10
1627873710000|2021-08-02 03:08:30|15152.33|15032.33|15152.28|15032.28|15152.5|15032.5|15151.88|15031.88|10
1627873720000|2021-08-02 03:08:40|15152.34|15032.34|15150.56|15030.56|15152.34|15032.34|15150.15|15030.15|10
1627873730000|2021-08-02 03:08:50|15150.43|15030.43|15151.14|15031.14|15151.14|15031.14|15150.43|15030.43|8
1627873740000|2021-08-02 03:09:00|15151.3|15031.3|15149.3|15029.3|15151.6|15031.6|15149.27|15029.27|9
1627873750000|2021-08-02 03:09:10|15149.24|15029.24|15145.12|15025.12|15149.24|15029.24|15145.12|15025.12|9
1627873760000|2021-08-02 03:09:20|15145.58|15025.58|15148.2|15028.2|15148.2|15028.2|15145.01|15025.01|9
1627873770000|2021-08-02 03:09:30|15148.32|15028.32|15149.72|15029.72|15149.72|15029.72|15147.95|15027.95|10
1627873780000|2021-08-02 03:09:40|15148.55|15028.55|15152.58|15032.58|15152.86|15032.86|15148.55|15028.55|10
1627873790000|2021-08-02 03:09:50|15152.75|15032.75|15152.63|15032.63|15153.22|15033.22|15151.84|15031.84|10
1627873800000|2021-08-02 03:10:00|15152.6|15032.6|15148.44|15028.44|15152.77|15032.77|15148.44|15028.44|10
1627873810000|2021-08-02 03:10:10|15148.09|15028.09|15145.74|15025.74|15148.09|15028.09|15145.74|15025.74|10
1627873820000|2021-08-02 03:10:20|15145.93|15025.93|15144.99|15024.99|15146.34|15026.34|15144.99|15024.99|10
1627873830000|2021-08-02 03:10:30|15145.25|15025.25|15144.23|15024.23|15145.25|15025.25|15144.23|15024.23|9
1627873840000|2021-08-02 03:10:40|15143.89|15023.89|15142.16|15022.16|15143.89|15023.89|15142.13|15022.13|10
1627873850000|2021-08-02 03:10:50|15142.23|15022.23|15142.26|15022.26|15142.45|15022.45|15142.01|15022.01|10
1627873860000|2021-08-02 03:11:00|15142.02|15022.02|15142.44|15022.44|15142.85|15022.85|15141.66|15021.66|9
1627873870000|2021-08-02 03:11:10|15142.34|15022.34|15139.61|15019.61|15142.34|15022.34|15139.61|15019.61|10
1627873880000|2021-08-02 03:11:20|15140.04|15020.04|15139.13|15019.13|15140.16|15020.16|15138.99|15018.99|10
1627873890000|2021-08-02 03:11:30|15139|15019|15139.45|15019.45|15139.45|15019.45|15138.61|15018.61|10
1627873900000|2021-08-02 03:11:40|15139.36|15019.36|15136.95|15016.95|15139.36|15019.36|15136.95|15016.95|10
1627873910000|2021-08-02 03:11:50|15136.85|15016.85|15138.07|15018.07|15138.55|15018.55|15136.85|15016.85|8
1627873920000|2021-08-02 03:12:00|15138.64|15018.64|15139.35|15019.35|15139.35|15019.35|15138.3|15018.3|10
1627873930000|2021-08-02 03:12:10|15140.22|15020.22|15140.42|15020.42|15140.73|15020.73|15138.98|15018.98|10
1627873940000|2021-08-02 03:12:20|15139.79|15019.79|15138.31|15018.31|15139.81|15019.81|15138.31|15018.31|9
1627873950000|2021-08-02 03:12:30|15137.59|15017.59|15136.25|15016.25|15137.59|15017.59|15136.25|15016.25|10
1627873960000|2021-08-02 03:12:40|15136.3|15016.3|15137.88|15017.88|15137.88|15017.88|15136.3|15016.3|10
1627873970000|2021-08-02 03:12:50|15138.34|15018.34|15139.83|15019.83|15139.83|15019.83|15138.34|15018.34|10
1627873980000|2021-08-02 03:13:00|15140.48|15020.48|15140.69|15020.69|15141.02|15021.02|15140.23|15020.23|10
1627873990000|2021-08-02 03:13:10|15140.76|15020.76|15139.84|15019.84|15141.52|15021.52|15139.84|15019.84|10
1627874000000|2021-08-02 03:13:20|15139.8|15019.8|15136.19|15016.19|15139.8|15019.8|15136.19|15016.19|10
1627874010000|2021-08-02 03:13:30|15135.93|15015.93|15135.82|15015.82|15135.95|15015.95|15135.47|15015.47|9
1627874020000|2021-08-02 03:13:40|15135.5|15015.5|15133.41|15013.41|15135.5|15015.5|15133.29|15013.29|9
1627874030000|2021-08-02 03:13:50|15133.45|15013.45|15134.95|15014.95|15134.95|15014.95|15133.45|15013.45|9
1627874040000|2021-08-02 03:14:00|15134.69|15014.69|15135.7|15015.7|15135.7|15015.7|15134.08|15014.08|10
1627874050000|2021-08-02 03:14:10|15135.82|15015.82|15135.28|15015.28|15136.2|15016.2|15135.28|15015.28|10
1627874060000|2021-08-02 03:14:20|15135.21|15015.21|15135.69|15015.69|15136.23|15016.23|15135.2|15015.2|10
1627874070000|2021-08-02 03:14:30|15136.23|15016.23|15137.89|15017.89|15137.91|15017.91|15136.23|15016.23|10
1627874080000|2021-08-02 03:14:40|15138.01|15018.01|15140.2|15020.2|15140.2|15020.2|15138.01|15018.01|10
1627874090000|2021-08-02 03:14:50|15140.16|15020.16|15141.8|15021.8|15141.8|15021.8|15140.16|15020.16|10
1627874100000|2021-08-02 03:15:00|15141.81|15021.81|15139.02|15019.02|15142.52|15022.52|15139.02|15019.02|10
1627874110000|2021-08-02 03:15:10|15138.84|15018.84|15138.04|15018.04|15138.84|15018.84|15137.2|15017.2|10
1627874120000|2021-08-02 03:15:20|15137.97|15017.97|15136.78|15016.78|15138.31|15018.31|15136.67|15016.67|10
1627874130000|2021-08-02 03:15:30|15136.41|15016.41|15134.1|15014.1|15136.45|15016.45|15134.1|15014.1|10
1627874140000|2021-08-02 03:15:40|15134.09|15014.09|15134.53|15014.53|15135.15|15015.15|15134.09|15014.09|10
1627874150000|2021-08-02 03:15:50|15134.52|15014.52|15134.88|15014.88|15134.91|15014.91|15134.52|15014.52|8
1627874160000|2021-08-02 03:16:00|15133.78|15013.78|15134.34|15014.34|15134.34|15014.34|15133.4|15013.4|9
1627874170000|2021-08-02 03:16:10|15134.55|15014.55|15132.79|15012.79|15134.57|15014.57|15132.79|15012.79|9
1627874180000|2021-08-02 03:16:20|15133.12|15013.12|15130.08|15010.08|15133.12|15013.12|15130.08|15010.08|10
1627874190000|2021-08-02 03:16:30|15130.28|15010.28|15128.85|15008.85|15130.28|15010.28|15128.85|15008.85|10
1627874200000|2021-08-02 03:16:40|15128.73|15008.73|15127.24|15007.24|15129.07|15009.07|15127.24|15007.24|10
1627874210000|2021-08-02 03:16:50|15127.21|15007.21|15126.01|15006.01|15127.22|15007.22|15126.01|15006.01|10
1627874220000|2021-08-02 03:17:00|15126.06|15006.06|15122.56|15002.56|15126.06|15006.06|15122.56|15002.56|10
1627874230000|2021-08-02 03:17:10|15123.78|15003.78|15126.39|15006.39|15126.39|15006.39|15123.78|15003.78|10
1627874240000|2021-08-02 03:17:20|15126.36|15006.36|15124.24|15004.24|15126.36|15006.36|15124.24|15004.24|10
1627874250000|2021-08-02 03:17:30|15124.35|15004.35|15123.01|15003.01|15124.8|15004.8|15122.78|15002.78|10
1627874260000|2021-08-02 03:17:40|15123.05|15003.05|15121.63|15001.63|15123.05|15003.05|15121.63|15001.63|9
1627874270000|2021-08-02 03:17:50|15121.12|15001.12|15118.91|14998.91|15121.12|15001.12|15118.91|14998.91|10
1627874280000|2021-08-02 03:18:00|15118.84|14998.84|15118.44|14998.44|15118.84|14998.84|15118.34|14998.34|9
1627874290000|2021-08-02 03:18:10|15118.46|14998.46|15118.08|14998.08|15119.68|14999.68|15118.08|14998.08|8
1627874300000|2021-08-02 03:18:20|15118.21|14998.21|15119.44|14999.44|15119.44|14999.44|15117.92|14997.92|10
1627874310000|2021-08-02 03:18:30|15119.66|14999.66|15119.3|14999.3|15120.01|15000.01|15118.96|14998.96|8
1627874320000|2021-08-02 03:18:40|15119.27|14999.27|15119.49|14999.49|15119.81|14999.81|15118.45|14998.45|10
1627874330000|2021-08-02 03:18:50|15119.47|14999.47|15119.14|14999.14|15119.65|14999.65|15118.98|14998.98|10
1627874340000|2021-08-02 03:19:00|15119.43|14999.43|15119.01|14999.01|15119.43|14999.43|15119.01|14999.01|8
1627874350000|2021-08-02 03:19:10|15119.09|14999.09|15119.07|14999.07|15119.76|14999.76|15118.57|14998.57|9
1627874360000|2021-08-02 03:19:20|15119.06|14999.06|15119.21|14999.21|15119.34|14999.34|15119.06|14999.06|9
1627874370000|2021-08-02 03:19:30|15119.24|14999.24|15118.5|14998.5|15119.24|14999.24|15118.46|14998.46|10
1627874380000|2021-08-02 03:19:40|15118.31|14998.31|15119.58|14999.58|15119.58|14999.58|15118.22|14998.22|10
1627874390000|2021-08-02 03:19:50|15119.86|14999.86|15119.72|14999.72|15119.86|14999.86|15119.52|14999.52|8
1627874400000|2021-08-02 03:20:00|15119.79|14999.79|15120.02|15000.02|15120.12|15000.12|15119.79|14999.79|10
1627874410000|2021-08-02 03:20:10|15120.03|15000.03|15118.71|14998.71|15120.03|15000.03|15118.71|14998.71|10
1627874420000|2021-08-02 03:20:20|15118.81|14998.81|15120.88|15000.88|15120.88|15000.88|15118.81|14998.81|10
1627874430000|2021-08-02 03:20:30|15120.85|15000.85|15120.64|15000.64|15120.85|15000.85|15119.07|14999.07|10
1627874440000|2021-08-02 03:20:40|15121.35|15001.35|15121.6|15001.6|15121.82|15001.82|15121.35|15001.35|9
1627874450000|2021-08-02 03:20:50|15121.74|15001.74|15120.78|15000.78|15121.85|15001.85|15120.78|15000.78|10
1627874460000|2021-08-02 03:21:00|15120.64|15000.64|15120.76|15000.76|15120.77|15000.77|15120.6|15000.6|9
1627874470000|2021-08-02 03:21:10|15120.66|15000.66|15123.71|15003.71|15123.71|15003.71|15120.66|15000.66|9
1627874480000|2021-08-02 03:21:20|15123.91|15003.91|15125.34|15005.34|15125.82|15005.82|15123.91|15003.91|10
1627874490000|2021-08-02 03:21:30|15125.44|15005.44|15128.35|15008.35|15128.35|15008.35|15125.44|15005.44|9
1627874500000|2021-08-02 03:21:40|15129.71|15009.71|15132.01|15012.01|15132.01|15012.01|15129.71|15009.71|9
1627874510000|2021-08-02 03:21:50|15132.67|15012.67|15132.8|15012.8|15132.93|15012.93|15132.25|15012.25|9
1627874520000|2021-08-02 03:22:00|15132.45|15012.45|15133.32|15013.32|15133.32|15013.32|15132.45|15012.45|10
1627874530000|2021-08-02 03:22:10|15133.4|15013.4|15135.25|15015.25|15135.25|15015.25|15133.26|15013.26|10
1627874540000|2021-08-02 03:22:20|15135.24|15015.24|15135.05|15015.05|15136.77|15016.77|15135.05|15015.05|10
1627874550000|2021-08-02 03:22:30|15135.07|15015.07|15134.93|15014.93|15135.07|15015.07|15134.73|15014.73|7
1627874560000|2021-08-02 03:22:40|15135|15015|15135.21|15015.21|15135.36|15015.36|15135|15015|8
1627874570000|2021-08-02 03:22:50|15135.39|15015.39|15135.17|15015.17|15135.47|15015.47|15135.17|15015.17|8
1627874580000|2021-08-02 03:23:00|15135.14|15015.14|15134.07|15014.07|15135.19|15015.19|15134.07|15014.07|9
1627874590000|2021-08-02 03:23:10|15133.73|15013.73|15131.27|15011.27|15134.55|15014.55|15131.27|15011.27|10
1627874600000|2021-08-02 03:23:20|15131.22|15011.22|15129.18|15009.18|15131.22|15011.22|15129.18|15009.18|10
1627874610000|2021-08-02 03:23:30|15129.13|15009.13|15128.72|15008.72|15129.15|15009.15|15128.55|15008.55|10
1627874620000|2021-08-02 03:23:40|15128.74|15008.74|15128.76|15008.76|15128.76|15008.76|15128.24|15008.24|10
1627874630000|2021-08-02 03:23:50|15129.11|15009.11|15130.34|15010.34|15131.42|15011.42|15129.11|15009.11|9
1627874640000|2021-08-02 03:24:00|15130.18|15010.18|15131.28|15011.28|15131.28|15011.28|15130.01|15010.01|10
1627874650000|2021-08-02 03:24:10|15131.21|15011.21|15130.95|15010.95|15131.21|15011.21|15130.59|15010.59|10
1627874660000|2021-08-02 03:24:20|15130.87|15010.87|15131.25|15011.25|15131.31|15011.31|15130.87|15010.87|10
1627874670000|2021-08-02 03:24:30|15131.57|15011.57|15134.01|15014.01|15134.01|15014.01|15131.57|15011.57|10
1627874680000|2021-08-02 03:24:40|15134.11|15014.11|15133.79|15013.79|15134.51|15014.51|15133.77|15013.77|10
1627874690000|2021-08-02 03:24:50|15133.8|15013.8|15135.67|15015.67|15135.7|15015.7|15133.8|15013.8|10
1627874700000|2021-08-02 03:25:00|15135.64|15015.64|15134.86|15014.86|15136.01|15016.01|15134.86|15014.86|9
1627874710000|2021-08-02 03:25:10|15135.06|15015.06|15135.38|15015.38|15136.49|15016.49|15135.06|15015.06|10
1627874720000|2021-08-02 03:25:20|15135.41|15015.41|15138.37|15018.37|15138.37|15018.37|15135.41|15015.41|10
1627874730000|2021-08-02 03:25:30|15138.59|15018.59|15140.33|15020.33|15140.33|15020.33|15138.42|15018.42|10
1627874740000|2021-08-02 03:25:40|15140.81|15020.81|15138.76|15018.76|15141.59|15021.59|15138.76|15018.76|10
1627874750000|2021-08-02 03:25:50|15138.24|15018.24|15136.04|15016.04|15138.61|15018.61|15136.04|15016.04|10
1627874760000|2021-08-02 03:26:00|15136|15016|15132.4|15012.4|15136|15016|15132.4|15012.4|10
1627874770000|2021-08-02 03:26:10|15132.26|15012.26|15127.14|15007.14|15132.61|15012.61|15127.14|15007.14|10
1627874780000|2021-08-02 03:26:20|15126.85|15006.85|15123.65|15003.65|15126.85|15006.85|15123.65|15003.65|10
1627874790000|2021-08-02 03:26:30|15123.63|15003.63|15122.79|15002.79|15123.63|15003.63|15122.18|15002.18|9
1627874800000|2021-08-02 03:26:40|15122.58|15002.58|15121.45|15001.45|15122.62|15002.62|15121.45|15001.45|10
1627874810000|2021-08-02 03:26:50|15121.49|15001.49|15120.83|15000.83|15121.59|15001.59|15120.83|15000.83|10
1627874820000|2021-08-02 03:27:00|15120.95|15000.95|15120.01|15000.01|15120.95|15000.95|15119.75|14999.75|10
1627874830000|2021-08-02 03:27:10|15120.14|15000.14|15120.27|15000.27|15120.32|15000.32|15119.68|14999.68|10
1627874840000|2021-08-02 03:27:20|15120.43|15000.43|15121.53|15001.53|15121.89|15001.89|15120.41|15000.41|10
1627874850000|2021-08-02 03:27:30|15121.54|15001.54|15123.66|15003.66|15123.66|15003.66|15121.54|15001.54|10
1627874860000|2021-08-02 03:27:40|15122.63|15002.63|15124.08|15004.08|15124.11|15004.11|15122.26|15002.26|10
1627874870000|2021-08-02 03:27:50|15124.66|15004.66|15124.69|15004.69|15125.52|15005.52|15124.66|15004.66|10
1627874880000|2021-08-02 03:28:00|15124.68|15004.68|15122.9|15002.9|15125.16|15005.16|15122.11|15002.11|10
1627874890000|2021-08-02 03:28:10|15122.78|15002.78|15124.03|15004.03|15124.03|15004.03|15122.38|15002.38|10
1627874900000|2021-08-02 03:28:20|15124.12|15004.12|15124.98|15004.98|15124.98|15004.98|15123.36|15003.36|10
1627874910000|2021-08-02 03:28:30|15125.07|15005.07|15123.62|15003.62|15125.33|15005.33|15123.62|15003.62|10
1627874920000|2021-08-02 03:28:40|15123.72|15003.72|15123.25|15003.25|15123.72|15003.72|15123.25|15003.25|9
1627874930000|2021-08-02 03:28:50|15123.49|15003.49|15124.19|15004.19|15124.21|15004.21|15123.49|15003.49|8
1627874940000|2021-08-02 03:29:00|15124.16|15004.16|15124.57|15004.57|15124.57|15004.57|15124.13|15004.13|10
1627874950000|2021-08-02 03:29:10|15124.63|15004.63|15125.84|15005.84|15125.84|15005.84|15124.6|15004.6|9
1627874960000|2021-08-02 03:29:20|15125.52|15005.52|15123.88|15003.88|15125.52|15005.52|15123.78|15003.78|10
1627874970000|2021-08-02 03:29:30|15123.87|15003.87|15125.3|15005.3|15125.3|15005.3|15123.87|15003.87|10
1627874980000|2021-08-02 03:29:40|15125.32|15005.32|15125.47|15005.47|15125.51|15005.51|15125.32|15005.32|9
1627874990000|2021-08-02 03:29:50|15125.59|15005.59|15125.63|15005.63|15125.96|15005.96|15125.41|15005.41|9
1627875000000|2021-08-02 03:30:00|15125.64|15005.64|15124.53|15004.53|15126.17|15006.17|15124.53|15004.53|10
1627875010000|2021-08-02 03:30:10|15125.13|15005.13|15127.78|15007.78|15127.78|15007.78|15124.68|15004.68|10
1627875020000|2021-08-02 03:30:20|15128.04|15008.04|15129.8|15009.8|15129.8|15009.8|15128.04|15008.04|10
1627875030000|2021-08-02 03:30:30|15128.93|15008.93|15129.55|15009.55|15129.59|15009.59|15128.58|15008.58|10
1627875040000|2021-08-02 03:30:40|15130.06|15010.06|15131.64|15011.64|15131.64|15011.64|15130.06|15010.06|9
1627875050000|2021-08-02 03:30:50|15131.81|15011.81|15134.87|15014.87|15134.87|15014.87|15131.81|15011.81|10
1627875060000|2021-08-02 03:31:00|15134.95|15014.95|15133.2|15013.2|15135.25|15015.25|15133.2|15013.2|10
1627875070000|2021-08-02 03:31:10|15133.11|15013.11|15131.18|15011.18|15133.96|15013.96|15131.13|15011.13|10
1627875080000|2021-08-02 03:31:20|15130.65|15010.65|15128.98|15008.98|15130.9|15010.9|15128.98|15008.98|10
1627875090000|2021-08-02 03:31:30|15128.36|15008.36|15120.28|15000.28|15128.36|15008.36|15120.28|15000.28|10
1627875100000|2021-08-02 03:31:40|15120|15000|15115.33|14995.33|15120.79|15000.79|15115.33|14995.33|10
1627875110000|2021-08-02 03:31:50|15115.38|14995.38|15111.11|14991.11|15115.38|14995.38|15111.11|14991.11|9
1627875120000|2021-08-02 03:32:00|15110.82|14990.82|15109.82|14989.82|15110.82|14990.82|15109.53|14989.53|10
1627875130000|2021-08-02 03:32:10|15109.58|14989.58|15105.46|14985.46|15109.58|14989.58|15105.46|14985.46|10
1627875140000|2021-08-02 03:32:20|15104.36|14984.36|15101.91|14981.91|15104.36|14984.36|15101.64|14981.64|10
1627875150000|2021-08-02 03:32:30|15101.85|14981.85|15100.76|14980.76|15101.85|14981.85|15100.5|14980.5|10
1627875160000|2021-08-02 03:32:40|15100.55|14980.55|15097.7|14977.7|15100.55|14980.55|15097.42|14977.42|10
1627875170000|2021-08-02 03:32:50|15096.89|14976.89|15096.57|14976.57|15097.08|14977.08|15095.22|14975.22|9
1627875180000|2021-08-02 03:33:00|15096.81|14976.81|15096.26|14976.26|15097.14|14977.14|15096.26|14976.26|10
1627875190000|2021-08-02 03:33:10|15096.04|14976.04|15091.53|14971.53|15096.28|14976.28|15091.53|14971.53|10
1627875200000|2021-08-02 03:33:20|15091.6|14971.6|15091.77|14971.77|15091.86|14971.86|15091.51|14971.51|10
1627875210000|2021-08-02 03:33:30|15091.74|14971.74|15096.17|14976.17|15096.17|14976.17|15091.74|14971.74|10
1627875220000|2021-08-02 03:33:40|15096.67|14976.67|15097.55|14977.55|15097.72|14977.72|15096.67|14976.67|10
1627875230000|2021-08-02 03:33:50|15097.96|14977.96|15096.36|14976.36|15098.24|14978.24|15096.36|14976.36|10
1627875240000|2021-08-02 03:34:00|15096.49|14976.49|15094.45|14974.45|15096.49|14976.49|15094.45|14974.45|10
1627875250000|2021-08-02 03:34:10|15092.41|14972.41|15091.6|14971.6|15092.41|14972.41|15090.65|14970.65|9
1627875260000|2021-08-02 03:34:20|15091.62|14971.62|15090.56|14970.56|15091.62|14971.62|15090.19|14970.19|10
1627875270000|2021-08-02 03:34:30|15089.11|14969.11|15090.76|14970.76|15090.76|14970.76|15089|14969|10
1627875280000|2021-08-02 03:34:40|15091.16|14971.16|15093.73|14973.73|15093.76|14973.76|15091.03|14971.03|10
1627875290000|2021-08-02 03:34:50|15093.59|14973.59|15094.2|14974.2|15094.2|14974.2|15092.89|14972.89|9
1627875300000|2021-08-02 03:35:00|15094.28|14974.28|15095.45|14975.45|15095.53|14975.53|15094.28|14974.28|10
1627875310000|2021-08-02 03:35:10|15095.56|14975.56|15100.08|14980.08|15100.08|14980.08|15095.56|14975.56|9
1627875320000|2021-08-02 03:35:20|15100.14|14980.14|15101.9|14981.9|15101.9|14981.9|15100.14|14980.14|10
1627875330000|2021-08-02 03:35:30|15101.87|14981.87|15102.82|14982.82|15102.82|14982.82|15101.87|14981.87|10
1627875340000|2021-08-02 03:35:40|15102.9|14982.9|15103.47|14983.47|15103.62|14983.62|15102.8|14982.8|9
1627875350000|2021-08-02 03:35:50|15103.62|14983.62|15104.13|14984.13|15104.31|14984.31|15103.62|14983.62|10
1627875360000|2021-08-02 03:36:00|15104.24|14984.24|15104.55|14984.55|15104.65|14984.65|15103.98|14983.98|10
1627875370000|2021-08-02 03:36:10|15104.45|14984.45|15103.08|14983.08|15104.45|14984.45|15102.78|14982.78|10
1627875380000|2021-08-02 03:36:20|15103.05|14983.05|15104.82|14984.82|15104.82|14984.82|15102.56|14982.56|9
1627875390000|2021-08-02 03:36:30|15104.9|14984.9|15105.77|14985.77|15105.77|14985.77|15104.9|14984.9|9
1627875400000|2021-08-02 03:36:40|15105.85|14985.85|15105.35|14985.35|15106.89|14986.89|15105.35|14985.35|10
1627875410000|2021-08-02 03:36:50|15105.36|14985.36|15106.98|14986.98|15107.23|14987.23|15105.36|14985.36|10
1627875420000|2021-08-02 03:37:00|15107.34|14987.34|15107.67|14987.67|15107.92|14987.92|15107.34|14987.34|10
1627875430000|2021-08-02 03:37:10|15107.68|14987.68|15108.01|14988.01|15108.01|14988.01|15107.65|14987.65|10
1627875440000|2021-08-02 03:37:20|15107.69|14987.69|15107.51|14987.51|15107.96|14987.96|15107.51|14987.51|9
1627875450000|2021-08-02 03:37:30|15107.31|14987.31|15106.57|14986.57|15107.31|14987.31|15106.45|14986.45|9
1627875460000|2021-08-02 03:37:40|15106.37|14986.37|15106.07|14986.07|15107.51|14987.51|15106.07|14986.07|9
1627875470000|2021-08-02 03:37:50|15105.25|14985.25|15100.38|14980.38|15105.25|14985.25|15100.38|14980.38|10
1627875480000|2021-08-02 03:38:00|15099.52|14979.52|15098.2|14978.2|15099.52|14979.52|15097.39|14977.39|10
1627875490000|2021-08-02 03:38:10|15098.36|14978.36|15098.37|14978.37|15098.9|14978.9|15098.13|14978.13|10
1627875500000|2021-08-02 03:38:20|15098.1|14978.1|15100.52|14980.52|15100.52|14980.52|15098.1|14978.1|10
1627875510000|2021-08-02 03:38:30|15100.42|14980.42|15103.1|14983.1|15103.1|14983.1|15100.42|14980.42|10
1627875520000|2021-08-02 03:38:40|15103.26|14983.26|15102.17|14982.17|15103.26|14983.26|15102.17|14982.17|10
1627875530000|2021-08-02 03:38:50|15102.23|14982.23|15101.98|14981.98|15102.41|14982.41|15101.3|14981.3|8
1627875540000|2021-08-02 03:39:00|15102.12|14982.12|15102.53|14982.53|15102.67|14982.67|15102.12|14982.12|10
1627875550000|2021-08-02 03:39:10|15102.55|14982.55|15103.5|14983.5|15103.66|14983.66|15102.55|14982.55|8
1627875560000|2021-08-02 03:39:20|15103.15|14983.15|15100.68|14980.68|15103.15|14983.15|15100.61|14980.61|10
1627875570000|2021-08-02 03:39:30|15100.71|14980.71|15097.3|14977.3|15100.71|14980.71|15097.3|14977.3|10
1627875580000|2021-08-02 03:39:40|15097.01|14977.01|15097.25|14977.25|15097.25|14977.25|15096.35|14976.35|9
1627875590000|2021-08-02 03:39:50|15097.19|14977.19|15095.88|14975.88|15097.2|14977.2|15095.88|14975.88|9
1627875600000|2021-08-02 03:40:00|15096.05|14976.05|15097.16|14977.16|15097.16|14977.16|15095.8|14975.8|7
1627875610000|2021-08-02 03:40:10|15095.94|14975.94|15096.78|14976.78|15096.78|14976.78|15095.62|14975.62|10
1627875620000|2021-08-02 03:40:20|15097.06|14977.06|15098.62|14978.62|15098.86|14978.86|15096.99|14976.99|10
1627875630000|2021-08-02 03:40:30|15098.38|14978.38|15097.57|14977.57|15098.92|14978.92|15097.55|14977.55|9
1627875640000|2021-08-02 03:40:40|15097.62|14977.62|15097.73|14977.73|15097.78|14977.78|15097.47|14977.47|9
1627875650000|2021-08-02 03:40:50|15097.6|14977.6|15098.05|14978.05|15098.05|14978.05|15097.6|14977.6|9
1627875660000|2021-08-02 03:41:00|15098.06|14978.06|15099.02|14979.02|15099.05|14979.05|15098.06|14978.06|9
1627875670000|2021-08-02 03:41:10|15098.64|14978.64|15100.07|14980.07|15100.12|14980.12|15098.45|14978.45|10
1627875680000|2021-08-02 03:41:20|15100.28|14980.28|15102.51|14982.51|15102.51|14982.51|15100.28|14980.28|10
1627875690000|2021-08-02 03:41:30|15102.68|14982.68|15103.38|14983.38|15103.38|14983.38|15102.36|14982.36|9
1627875700000|2021-08-02 03:41:40|15103.54|14983.54|15104.42|14984.42|15104.43|14984.43|15103.54|14983.54|8
1627875710000|2021-08-02 03:41:50|15104.29|14984.29|15104.96|14984.96|15106.41|14986.41|15104.16|14984.16|10
1627875720000|2021-08-02 03:42:00|15105.34|14985.34|15107.17|14987.17|15107.17|14987.17|15105.34|14985.34|10
1627875730000|2021-08-02 03:42:10|15107.42|14987.42|15109.48|14989.48|15109.48|14989.48|15107.39|14987.39|10
1627875740000|2021-08-02 03:42:20|15109.71|14989.71|15110.55|14990.55|15110.55|14990.55|15109.71|14989.71|9
1627875750000|2021-08-02 03:42:30|15110.65|14990.65|15112.77|14992.77|15112.77|14992.77|15110.65|14990.65|9
1627875760000|2021-08-02 03:42:40|15112.86|14992.86|15113.38|14993.38|15113.58|14993.58|15112.86|14992.86|10
1627875770000|2021-08-02 03:42:50|15113.3|14993.3|15110.67|14990.67|15113.3|14993.3|15110.48|14990.48|10
1627875780000|2021-08-02 03:43:00|15110.72|14990.72|15110.71|14990.71|15111.56|14991.56|15110.57|14990.57|10
1627875790000|2021-08-02 03:43:10|15110.52|14990.52|15109.57|14989.57|15110.52|14990.52|15109|14989|10
1627875800000|2021-08-02 03:43:20|15109.45|14989.45|15112.81|14992.81|15112.81|14992.81|15109.37|14989.37|10
1627875810000|2021-08-02 03:43:30|15112.9|14992.9|15111.75|14991.75|15112.9|14992.9|15111.73|14991.73|8
1627875820000|2021-08-02 03:43:40|15111.72|14991.72|15110.73|14990.73|15112.07|14992.07|15110.73|14990.73|9
1627875830000|2021-08-02 03:43:50|15110.72|14990.72|15110.55|14990.55|15110.91|14990.91|15110.51|14990.51|9
1627875840000|2021-08-02 03:44:00|15110.52|14990.52|15110.73|14990.73|15110.73|14990.73|15110.52|14990.52|7
1627875850000|2021-08-02 03:44:10|15110.78|14990.78|15110.75|14990.75|15112.02|14992.02|15110.73|14990.73|9
1627875860000|2021-08-02 03:44:20|15110.01|14990.01|15106.9|14986.9|15110.01|14990.01|15106.9|14986.9|10
1627875870000|2021-08-02 03:44:30|15106.71|14986.71|15105.08|14985.08|15106.71|14986.71|15105.08|14985.08|9
1627875880000|2021-08-02 03:44:40|15105.07|14985.07|15105.1|14985.1|15105.29|14985.29|15104.95|14984.95|10
1627875890000|2021-08-02 03:44:50|15104.62|14984.62|15103.99|14983.99|15105.08|14985.08|15103.98|14983.98|10
1627875900000|2021-08-02 03:45:00|15103.12|14983.12|15100.93|14980.93|15103.12|14983.12|15100.2|14980.2|10
1627875910000|2021-08-02 03:45:10|15102.09|14982.09|15106.75|14986.75|15106.75|14986.75|15102.09|14982.09|10
1627875920000|2021-08-02 03:45:20|15107.2|14987.2|15111.6|14991.6|15111.6|14991.6|15107.2|14987.2|10
1627875930000|2021-08-02 03:45:30|15112.55|14992.55|15115.99|14995.99|15116.01|14996.01|15112.55|14992.55|9
1627875940000|2021-08-02 03:45:40|15116.21|14996.21|15119.75|14999.75|15119.75|14999.75|15116.21|14996.21|10
1627875950000|2021-08-02 03:45:50|15119.85|14999.85|15120.98|15000.98|15120.98|15000.98|15119.54|14999.54|10
1627875960000|2021-08-02 03:46:00|15121.38|15001.38|15121.67|15001.67|15121.97|15001.97|15121.19|15001.19|10
1627875970000|2021-08-02 03:46:10|15121.72|15001.72|15121.46|15001.46|15121.72|15001.72|15120.16|15000.16|10
1627875980000|2021-08-02 03:46:20|15121.52|15001.52|15120.22|15000.22|15122.13|15002.13|15120.22|15000.22|10
1627875990000|2021-08-02 03:46:30|15120.02|15000.02|15122.52|15002.52|15122.52|15002.52|15119.95|14999.95|9
1627876000000|2021-08-02 03:46:40|15123.19|15003.19|15128.3|15008.3|15128.3|15008.3|15123.19|15003.19|10
1627876010000|2021-08-02 03:46:50|15128.78|15008.78|15128.87|15008.87|15128.87|15008.87|15127.58|15007.58|10
1627876020000|2021-08-02 03:47:00|15128.93|15008.93|15129.8|15009.8|15129.8|15009.8|15128.28|15008.28|10
1627876030000|2021-08-02 03:47:10|15129.59|15009.59|15130.74|15010.74|15130.74|15010.74|15129.59|15009.59|10
1627876040000|2021-08-02 03:47:20|15130.57|15010.57|15131.01|15011.01|15131.01|15011.01|15130.47|15010.47|9
1627876050000|2021-08-02 03:47:30|15130.94|15010.94|15132.4|15012.4|15132.4|15012.4|15130.9|15010.9|10
1627876060000|2021-08-02 03:47:40|15132.69|15012.69|15133.08|15013.08|15133.17|15013.17|15132.69|15012.69|9
1627876070000|2021-08-02 03:47:50|15133.24|15013.24|15134.18|15014.18|15134.26|15014.26|15133.24|15013.24|9
1627876080000|2021-08-02 03:48:00|15134.01|15014.01|15133.83|15013.83|15134.01|15014.01|15133.47|15013.47|10
1627876090000|2021-08-02 03:48:10|15133.94|15013.94|15136.12|15016.12|15136.92|15016.92|15133.94|15013.94|10
1627876100000|2021-08-02 03:48:20|15136.33|15016.33|15138.52|15018.52|15138.52|15018.52|15136.33|15016.33|10
1627876110000|2021-08-02 03:48:30|15138.85|15018.85|15139.53|15019.53|15140.05|15020.05|15138.85|15018.85|10
1627876120000|2021-08-02 03:48:40|15139.13|15019.13|15137.03|15017.03|15139.13|15019.13|15137.03|15017.03|10
1627876130000|2021-08-02 03:48:50|15137.26|15017.26|15137.25|15017.25|15137.88|15017.88|15137.13|15017.13|10
1627876140000|2021-08-02 03:49:00|15136.72|15016.72|15136.72|15016.72|15136.92|15016.92|15135.64|15015.64|10
1627876150000|2021-08-02 03:49:10|15136.31|15016.31|15136.99|15016.99|15136.99|15016.99|15136.12|15016.12|10
1627876160000|2021-08-02 03:49:20|15136.93|15016.93|15137.27|15017.27|15137.54|15017.54|15136.3|15016.3|10
1627876170000|2021-08-02 03:49:30|15137.18|15017.18|15139.56|15019.56|15139.56|15019.56|15137.18|15017.18|10
1627876180000|2021-08-02 03:49:40|15139.44|15019.44|15140.38|15020.38|15140.97|15020.97|15139.44|15019.44|10
1627876190000|2021-08-02 03:49:50|15140.1|15020.1|15140.98|15020.98|15140.98|15020.98|15139.84|15019.84|10
1627876200000|2021-08-02 03:50:00|15140.91|15020.91|15140.51|15020.51|15141.46|15021.46|15140.51|15020.51|10
1627876210000|2021-08-02 03:50:10|15140.45|15020.45|15141.22|15021.22|15141.45|15021.45|15140.41|15020.41|10
1627876220000|2021-08-02 03:50:20|15140.65|15020.65|15140.63|15020.63|15140.82|15020.82|15139.63|15019.63|10
1627876230000|2021-08-02 03:50:30|15140.34|15020.34|15139.83|15019.83|15140.79|15020.79|15139.65|15019.65|10
1627876240000|2021-08-02 03:50:40|15139.97|15019.97|15139.7|15019.7|15139.97|15019.97|15139.56|15019.56|9
1627876250000|2021-08-02 03:50:50|15139.69|15019.69|15135.9|15015.9|15139.69|15019.69|15135.9|15015.9|10
1627876260000|2021-08-02 03:51:00|15135.87|15015.87|15134.94|15014.94|15135.87|15015.87|15134.84|15014.84|9
1627876270000|2021-08-02 03:51:10|15134.81|15014.81|15130.98|15010.98|15134.81|15014.81|15130.98|15010.98|7
1627876280000|2021-08-02 03:51:20|15131.05|15011.05|15128.53|15008.53|15131.05|15011.05|15128.53|15008.53|10
1627876290000|2021-08-02 03:51:30|15128|15008|15124.55|15004.55|15128|15008|15124.53|15004.53|10
1627876300000|2021-08-02 03:51:40|15124.43|15004.43|15123.23|15003.23|15124.5|15004.5|15123.2|15003.2|10
1627876310000|2021-08-02 03:51:50|15123.26|15003.26|15123.23|15003.23|15123.26|15003.26|15123.01|15003.01|8
1627876320000|2021-08-02 03:52:00|15123.24|15003.24|15122.58|15002.58|15123.26|15003.26|15122.58|15002.58|9
1627876330000|2021-08-02 03:52:10|15121.51|15001.51|15122.56|15002.56|15122.64|15002.64|15121.41|15001.41|8
1627876340000|2021-08-02 03:52:20|15122.78|15002.78|15123.35|15003.35|15123.35|15003.35|15122.78|15002.78|8
1627876350000|2021-08-02 03:52:30|15123.42|15003.42|15124.62|15004.62|15124.65|15004.65|15123.42|15003.42|10
1627876360000|2021-08-02 03:52:40|15124.75|15004.75|15123.65|15003.65|15125|15005|15123.65|15003.65|7
1627876370000|2021-08-02 03:52:50|15123.62|15003.62|15121.2|15001.2|15123.62|15003.62|15121.15|15001.15|9
1627876380000|2021-08-02 03:53:00|15121.24|15001.24|15118.34|14998.34|15121.24|15001.24|15118.34|14998.34|9
1627876390000|2021-08-02 03:53:10|15117.81|14997.81|15116.78|14996.78|15117.81|14997.81|15116.78|14996.78|10
1627876400000|2021-08-02 03:53:20|15116.72|14996.72|15113.98|14993.98|15116.72|14996.72|15113.98|14993.98|10
1627876410000|2021-08-02 03:53:30|15114.05|14994.05|15114.17|14994.17|15114.17|14994.17|15113.12|14993.12|10
1627876420000|2021-08-02 03:53:40|15114.16|14994.16|15114.24|14994.24|15114.24|14994.24|15114.01|14994.01|8
1627876430000|2021-08-02 03:53:50|15114.19|14994.19|15112.41|14992.41|15114.19|14994.19|15112.41|14992.41|8
1627876440000|2021-08-02 03:54:00|15112.5|14992.5|15113.26|14993.26|15113.26|14993.26|15112.47|14992.47|9
1627876450000|2021-08-02 03:54:10|15113.35|14993.35|15112.64|14992.64|15113.42|14993.42|15112.4|14992.4|10
1627876460000|2021-08-02 03:54:20|15112.6|14992.6|15114.28|14994.28|15114.28|14994.28|15112.6|14992.6|8
1627876470000|2021-08-02 03:54:30|15114.3|14994.3|15112.73|14992.73|15114.3|14994.3|15112.73|14992.73|10
1627876480000|2021-08-02 03:54:40|15112.24|14992.24|15110.27|14990.27|15112.24|14992.24|15110.27|14990.27|9
1627876490000|2021-08-02 03:54:50|15109.88|14989.88|15107.84|14987.84|15109.88|14989.88|15107.61|14987.61|9
1627876500000|2021-08-02 03:55:00|15107.92|14987.92|15110.5|14990.5|15110.5|14990.5|15107.92|14987.92|10
1627876510000|2021-08-02 03:55:10|15110.84|14990.84|15114.62|14994.62|15114.62|14994.62|15110.84|14990.84|10
1627876520000|2021-08-02 03:55:20|15115.19|14995.19|15115.76|14995.76|15116.23|14996.23|15115.17|14995.17|10
1627876530000|2021-08-02 03:55:30|15115.77|14995.77|15118.06|14998.06|15118.06|14998.06|15115.77|14995.77|10
1627876540000|2021-08-02 03:55:40|15118.39|14998.39|15124.93|15004.93|15124.93|15004.93|15118.39|14998.39|10
1627876550000|2021-08-02 03:55:50|15125.71|15005.71|15128|15008|15128|15008|15125.71|15005.71|10
1627876560000|2021-08-02 03:56:00|15128.31|15008.31|15129.34|15009.34|15129.34|15009.34|15127.47|15007.47|10
1627876570000|2021-08-02 03:56:10|15130.25|15010.25|15131.56|15011.56|15132.63|15012.63|15130.25|15010.25|10
1627876580000|2021-08-02 03:56:20|15131.82|15011.82|15132.99|15012.99|15132.99|15012.99|15131.65|15011.65|10
1627876590000|2021-08-02 03:56:30|15133.7|15013.7|15135.76|15015.76|15135.76|15015.76|15133.7|15013.7|9
1627876600000|2021-08-02 03:56:40|15136.17|15016.17|15136.59|15016.59|15138.07|15018.07|15136.17|15016.17|10
1627876610000|2021-08-02 03:56:50|15136.68|15016.68|15138.52|15018.52|15138.52|15018.52|15136.61|15016.61|9
1627876620000|2021-08-02 03:57:00|15138.62|15018.62|15139.37|15019.37|15139.44|15019.44|15138.45|15018.45|9
1627876630000|2021-08-02 03:57:10|15139.73|15019.73|15140.36|15020.36|15140.41|15020.41|15138.92|15018.92|9
1627876640000|2021-08-02 03:57:20|15140.43|15020.43|15141.32|15021.32|15141.32|15021.32|15140.43|15020.43|8
1627876650000|2021-08-02 03:57:30|15141.24|15021.24|15140.75|15020.75|15141.24|15021.24|15140.75|15020.75|9
1627876660000|2021-08-02 03:57:40|15140.77|15020.77|15138.58|15018.58|15140.77|15020.77|15138.58|15018.58|8
1627876670000|2021-08-02 03:57:50|15138.06|15018.06|15134.57|15014.57|15138.06|15018.06|15134.1|15014.1|10
1627876680000|2021-08-02 03:58:00|15134.37|15014.37|15134.31|15014.31|15134.77|15014.77|15133.53|15013.53|10
1627876690000|2021-08-02 03:58:10|15135.3|15015.3|15139.05|15019.05|15139.05|15019.05|15135.3|15015.3|10
1627876700000|2021-08-02 03:58:20|15139.34|15019.34|15139.62|15019.62|15139.65|15019.65|15139.15|15019.15|10
1627876710000|2021-08-02 03:58:30|15139.26|15019.26|15137.78|15017.78|15139.26|15019.26|15137.58|15017.58|9
1627876720000|2021-08-02 03:58:40|15138.02|15018.02|15137.95|15017.95|15138.04|15018.04|15137.44|15017.44|10
1627876730000|2021-08-02 03:58:50|15137.78|15017.78|15137.21|15017.21|15137.78|15017.78|15136.99|15016.99|8
1627876740000|2021-08-02 03:59:00|15137.31|15017.31|15137.84|15017.84|15137.84|15017.84|15136.41|15016.41|10
1627876750000|2021-08-02 03:59:10|15137.6|15017.6|15130.09|15010.09|15137.6|15017.6|15130.09|15010.09|10
1627876760000|2021-08-02 03:59:20|15130.06|15010.06|15127.72|15007.72|15130.06|15010.06|15127.72|15007.72|10
1627876770000|2021-08-02 03:59:30|15127.43|15007.43|15127.89|15007.89|15127.99|15007.99|15127.14|15007.14|10
1627876780000|2021-08-02 03:59:40|15125.9|15005.9|15124.12|15004.12|15125.9|15005.9|15124.1|15004.1|10
1627876790000|2021-08-02 03:59:50|15125.08|15005.08|15122.68|15002.68|15125.08|15005.08|15122.41|15002.41|10
1627876800000|2021-08-02 04:00:00|15122.55|15002.55|15123|15003|15123|15003|15120.92|15000.92|10
1627876810000|2021-08-02 04:00:10|15123.39|15003.39|15124.48|15004.48|15124.48|15004.48|15122.4|15002.4|10
1627876820000|2021-08-02 04:00:20|15124.33|15004.33|15126.77|15006.77|15126.77|15006.77|15124.33|15004.33|10
1627876830000|2021-08-02 04:00:30|15127.77|15007.77|15129.57|15009.57|15129.6|15009.6|15127.77|15007.77|9
1627876840000|2021-08-02 04:00:40|15129.78|15009.78|15131.55|15011.55|15131.55|15011.55|15129.78|15009.78|10
1627876850000|2021-08-02 04:00:50|15131.59|15011.59|15133.25|15013.25|15133.25|15013.25|15131.59|15011.59|10
1627876860000|2021-08-02 04:01:00|15133.26|15013.26|15131.11|15011.11|15133.46|15013.46|15131.11|15011.11|9
1627876870000|2021-08-02 04:01:10|15130.32|15010.32|15123.49|15003.49|15130.32|15010.32|15123.49|15003.49|10
1627876880000|2021-08-02 04:01:20|15123.72|15003.72|15122.36|15002.36|15123.72|15003.72|15122.26|15002.26|9
1627876890000|2021-08-02 04:01:30|15122.18|15002.18|15122.61|15002.61|15123.39|15003.39|15122.15|15002.15|10
1627876900000|2021-08-02 04:01:40|15122.8|15002.8|15124.1|15004.1|15124.1|15004.1|15122.8|15002.8|10
1627876910000|2021-08-02 04:01:50|15124.58|15004.58|15124.32|15004.32|15124.91|15004.91|15124.22|15004.22|10
1627876920000|2021-08-02 04:02:00|15123.35|15003.35|15123.35|15003.35|15123.35|15003.35|15123.16|15003.16|8
1627876930000|2021-08-02 04:02:10|15123.37|15003.37|15125.33|15005.33|15125.33|15005.33|15123.27|15003.27|9
1627876940000|2021-08-02 04:02:20|15125.35|15005.35|15121.12|15001.12|15125.69|15005.69|15121.12|15001.12|10
1627876950000|2021-08-02 04:02:30|15121.1|15001.1|15121.35|15001.35|15121.55|15001.55|15120.33|15000.33|9
1627876960000|2021-08-02 04:02:40|15121.26|15001.26|15115.92|14995.92|15121.46|15001.46|15115.92|14995.92|10
1627876970000|2021-08-02 04:02:50|15116.04|14996.04|15116.62|14996.62|15116.62|14996.62|15114.87|14994.87|10
1627876980000|2021-08-02 04:03:00|15117.1|14997.1|15118.55|14998.55|15118.55|14998.55|15117.1|14997.1|10
1627876990000|2021-08-02 04:03:10|15118.43|14998.43|15118.22|14998.22|15119.16|14999.16|15117.88|14997.88|9
1627877000000|2021-08-02 04:03:20|15118.14|14998.14|15118.73|14998.73|15118.76|14998.76|15118.1|14998.1|9
1627877010000|2021-08-02 04:03:30|15118.84|14998.84|15118.73|14998.73|15120.04|15000.04|15118.63|14998.63|10
1627877020000|2021-08-02 04:03:40|15118.71|14998.71|15118.5|14998.5|15118.89|14998.89|15118.5|14998.5|7
1627877030000|2021-08-02 04:03:50|15118.07|14998.07|15117.52|14997.52|15118.07|14998.07|15117.52|14997.52|9
1627877040000|2021-08-02 04:04:00|15117.49|14997.49|15117.58|14997.58|15117.58|14997.58|15116.99|14996.99|10
1627877050000|2021-08-02 04:04:10|15118.39|14998.39|15118.07|14998.07|15118.64|14998.64|15117.84|14997.84|9
1627877060000|2021-08-02 04:04:20|15118.18|14998.18|15118.88|14998.88|15119.15|14999.15|15118.04|14998.04|10
1627877070000|2021-08-02 04:04:30|15118.87|14998.87|15117.03|14997.03|15118.87|14998.87|15116.48|14996.48|10
1627877080000|2021-08-02 04:04:40|15116.88|14996.88|15115.48|14995.48|15116.88|14996.88|15115.35|14995.35|9
1627877090000|2021-08-02 04:04:50|15115.31|14995.31|15117.4|14997.4|15117.4|14997.4|15115.27|14995.27|10
1627877100000|2021-08-02 04:05:00|15117.44|14997.44|15117.27|14997.27|15118.04|14998.04|15117.27|14997.27|10
1627877110000|2021-08-02 04:05:10|15117.38|14997.38|15109.72|14989.72|15117.38|14997.38|15109.72|14989.72|10
1627877120000|2021-08-02 04:05:20|15108.78|14988.78|15104.17|14984.17|15108.78|14988.78|15104.17|14984.17|10
1627877130000|2021-08-02 04:05:30|15104.03|14984.03|15101.13|14981.13|15104.03|14984.03|15101.13|14981.13|9
1627877140000|2021-08-02 04:05:40|15101.09|14981.09|15100.55|14980.55|15101.09|14981.09|15099.38|14979.38|10
1627877150000|2021-08-02 04:05:50|15100.34|14980.34|15101.76|14981.76|15101.99|14981.99|15100.34|14980.34|9
1627877160000|2021-08-02 04:06:00|15101.82|14981.82|15103.34|14983.34|15103.49|14983.49|15101.82|14981.82|9
1627877170000|2021-08-02 04:06:10|15103.32|14983.32|15103.68|14983.68|15103.83|14983.83|15102.26|14982.26|10
1627877180000|2021-08-02 04:06:20|15103.69|14983.69|15104.54|14984.54|15104.59|14984.59|15103.69|14983.69|10
1627877190000|2021-08-02 04:06:30|15104.47|14984.47|15104.01|14984.01|15104.47|14984.47|15103.94|14983.94|10
1627877200000|2021-08-02 04:06:40|15103.86|14983.86|15100.48|14980.48|15103.86|14983.86|15100.48|14980.48|10
1627877210000|2021-08-02 04:06:50|15100.18|14980.18|15098.84|14978.84|15101.33|14981.33|15098.84|14978.84|10
1627877220000|2021-08-02 04:07:00|15098.94|14978.94|15099.34|14979.34|15099.52|14979.52|15098.6|14978.6|10
1627877230000|2021-08-02 04:07:10|15099.49|14979.49|15097.87|14977.87|15100.81|14980.81|15097.87|14977.87|10
1627877240000|2021-08-02 04:07:20|15097.7|14977.7|15095.95|14975.95|15097.7|14977.7|15095.95|14975.95|9
1627877250000|2021-08-02 04:07:30|15095.91|14975.91|15096.21|14976.21|15096.21|14976.21|15095.11|14975.11|10
1627877260000|2021-08-02 04:07:40|15096.45|14976.45|15097.07|14977.07|15098.05|14978.05|15096.45|14976.45|10
1627877270000|2021-08-02 04:07:50|15096.81|14976.81|15096.17|14976.17|15097.94|14977.94|15096.17|14976.17|10
1627877280000|2021-08-02 04:08:00|15097.23|14977.23|15096.61|14976.61|15097.32|14977.32|15096.61|14976.61|10
1627877290000|2021-08-02 04:08:10|15096.55|14976.55|15096.18|14976.18|15096.59|14976.59|15094.98|14974.98|9
1627877300000|2021-08-02 04:08:20|15096.06|14976.06|15096.91|14976.91|15096.91|14976.91|15096.06|14976.06|10
1627877310000|2021-08-02 04:08:30|15096.78|14976.78|15098.04|14978.04|15098.04|14978.04|15096.78|14976.78|10
1627877320000|2021-08-02 04:08:40|15098.55|14978.55|15099.64|14979.64|15099.64|14979.64|15098.55|14978.55|8
1627877330000|2021-08-02 04:08:50|15099.61|14979.61|15098.3|14978.3|15099.92|14979.92|15098.21|14978.21|9
1627877340000|2021-08-02 04:09:00|15098.07|14978.07|15099.4|14979.4|15099.45|14979.45|15098.07|14978.07|8
1627877350000|2021-08-02 04:09:10|15099.34|14979.34|15097.64|14977.64|15099.34|14979.34|15097.64|14977.64|10
1627877360000|2021-08-02 04:09:20|15097.58|14977.58|15097.14|14977.14|15097.58|14977.58|15096.71|14976.71|10
1627877370000|2021-08-02 04:09:30|15097.04|14977.04|15096.02|14976.02|15097.71|14977.71|15096.02|14976.02|9
1627877380000|2021-08-02 04:09:40|15095.74|14975.74|15096.88|14976.88|15097.22|14977.22|15095.74|14975.74|10
1627877390000|2021-08-02 04:09:50|15096.85|14976.85|15095.25|14975.25|15096.85|14976.85|15095.25|14975.25|10
1627877400000|2021-08-02 04:10:00|15094.05|14974.05|15093.88|14973.88|15094.05|14974.05|15093.46|14973.46|9
1627877410000|2021-08-02 04:10:10|15093.95|14973.95|15094.28|14974.28|15096.2|14976.2|15093.95|14973.95|10
1627877420000|2021-08-02 04:10:20|15094.4|14974.4|15094.09|14974.09|15094.4|14974.4|15093.69|14973.69|9
1627877430000|2021-08-02 04:10:30|15094.93|14974.93|15098.34|14978.34|15098.34|14978.34|15094.93|14974.93|10
1627877440000|2021-08-02 04:10:40|15098.4|14978.4|15100.5|14980.5|15100.5|14980.5|15098.4|14978.4|10
1627877450000|2021-08-02 04:10:50|15100.88|14980.88|15101.7|14981.7|15101.7|14981.7|15100.8|14980.8|10
1627877460000|2021-08-02 04:11:00|15101.76|14981.76|15101.9|14981.9|15102.02|14982.02|15101.52|14981.52|10
1627877470000|2021-08-02 04:11:10|15102.07|14982.07|15103.9|14983.9|15104.19|14984.19|15102.07|14982.07|9
1627877480000|2021-08-02 04:11:20|15103.98|14983.98|15104.84|14984.84|15104.86|14984.86|15103.98|14983.98|9
1627877490000|2021-08-02 04:11:30|15103.59|14983.59|15103.68|14983.68|15103.71|14983.71|15103.57|14983.57|7
1627877500000|2021-08-02 04:11:40|15104.04|14984.04|15104.99|14984.99|15104.99|14984.99|15104.02|14984.02|8
1627877510000|2021-08-02 04:11:50|15105.04|14985.04|15105.16|14985.16|15105.21|14985.21|15104.94|14984.94|9
1627877520000|2021-08-02 04:12:00|15105.1|14985.1|15104.15|14984.15|15105.11|14985.11|15104.15|14984.15|10
1627877530000|2021-08-02 04:12:10|15104.13|14984.13|15102.97|14982.97|15104.26|14984.26|15102.97|14982.97|7
1627877540000|2021-08-02 04:12:20|15103.65|14983.65|15100.57|14980.57|15103.65|14983.65|15100.57|14980.57|10
1627877550000|2021-08-02 04:12:30|15099.9|14979.9|15098.4|14978.4|15099.9|14979.9|15098.34|14978.34|10
1627877560000|2021-08-02 04:12:40|15098.31|14978.31|15092.9|14972.9|15099.06|14979.06|15092.9|14972.9|9
1627877570000|2021-08-02 04:12:50|15091.84|14971.84|15087.5|14967.5|15091.84|14971.84|15087.5|14967.5|9
1627877580000|2021-08-02 04:13:00|15086.72|14966.72|15077.08|14957.08|15086.87|14966.87|15077.08|14957.08|10
1627877590000|2021-08-02 04:13:10|15077.1|14957.1|15074.45|14954.45|15077.1|14957.1|15074.45|14954.45|9
1627877600000|2021-08-02 04:13:20|15074.48|14954.48|15075.45|14955.45|15077.06|14957.06|15074.48|14954.48|10
1627877610000|2021-08-02 04:13:30|15074.79|14954.79|15071.51|14951.51|15074.79|14954.79|15071.45|14951.45|10
1627877620000|2021-08-02 04:13:40|15071.5|14951.5|15069.66|14949.66|15071.5|14951.5|15069.66|14949.66|9
1627877630000|2021-08-02 04:13:50|15069.19|14949.19|15067.82|14947.82|15069.19|14949.19|15067.82|14947.82|10
1627877640000|2021-08-02 04:14:00|15067.43|14947.43|15067.09|14947.09|15068.13|14948.13|15067.04|14947.04|10
1627877650000|2021-08-02 04:14:10|15067.23|14947.23|15068.74|14948.74|15070.14|14950.14|15067.23|14947.23|10
1627877660000|2021-08-02 04:14:20|15068.52|14948.52|15069.02|14949.02|15069.44|14949.44|15068.47|14948.47|9
1627877670000|2021-08-02 04:14:30|15068.94|14948.94|15070.7|14950.7|15070.78|14950.78|15068.94|14948.94|10
1627877680000|2021-08-02 04:14:40|15070.58|14950.58|15067.55|14947.55|15070.58|14950.58|15066.18|14946.18|10
1627877690000|2021-08-02 04:14:50|15066.95|14946.95|15063.67|14943.67|15066.95|14946.95|15063.67|14943.67|10
1627877700000|2021-08-02 04:15:00|15062.92|14942.92|15063.31|14943.31|15063.65|14943.65|15062.57|14942.57|10
1627877710000|2021-08-02 04:15:10|15063.17|14943.17|15064.08|14944.08|15064.32|14944.32|15063.04|14943.04|10
1627877720000|2021-08-02 04:15:20|15064.49|14944.49|15065.84|14945.84|15066.31|14946.31|15064.49|14944.49|10
1627877730000|2021-08-02 04:15:30|15065.26|14945.26|15064.33|14944.33|15065.26|14945.26|15063.08|14943.08|10
1627877740000|2021-08-02 04:15:40|15064.26|14944.26|15064.8|14944.8|15064.8|14944.8|15064.15|14944.15|8
1627877750000|2021-08-02 04:15:50|15064.6|14944.6|15063.67|14943.67|15064.6|14944.6|15063.04|14943.04|9
1627877760000|2021-08-02 04:16:00|15064.32|14944.32|15066.05|14946.05|15066.05|14946.05|15064.32|14944.32|10
1627877770000|2021-08-02 04:16:10|15066.45|14946.45|15067.25|14947.25|15067.26|14947.26|15064.87|14944.87|9
1627877780000|2021-08-02 04:16:20|15066.57|14946.57|15068.56|14948.56|15068.56|14948.56|15066.57|14946.57|10
1627877790000|2021-08-02 04:16:30|15068.52|14948.52|15069.99|14949.99|15070.01|14950.01|15068.52|14948.52|9
1627877800000|2021-08-02 04:16:40|15070.05|14950.05|15070.44|14950.44|15070.44|14950.44|15070.03|14950.03|8
1627877810000|2021-08-02 04:16:50|15070.52|14950.52|15071.52|14951.52|15071.58|14951.58|15070.52|14950.52|9
1627877820000|2021-08-02 04:17:00|15071.87|14951.87|15070.8|14950.8|15072.05|14952.05|15070.8|14950.8|9
1627877830000|2021-08-02 04:17:10|15070.86|14950.86|15070.89|14950.89|15072.12|14952.12|15070.86|14950.86|9
1627877840000|2021-08-02 04:17:20|15071|14951|15070.92|14950.92|15072.04|14952.04|15070.65|14950.65|10
1627877850000|2021-08-02 04:17:30|15071.23|14951.23|15075.37|14955.37|15075.37|14955.37|15071.23|14951.23|9
1627877860000|2021-08-02 04:17:40|15075.42|14955.42|15076.3|14956.3|15076.9|14956.9|15075.42|14955.42|9
1627877870000|2021-08-02 04:17:50|15076.27|14956.27|15075.48|14955.48|15076.28|14956.28|15075.48|14955.48|10
1627877880000|2021-08-02 04:18:00|15075.42|14955.42|15075.15|14955.15|15075.58|14955.58|15075.06|14955.06|9
1627877890000|2021-08-02 04:18:10|15075.05|14955.05|15072.75|14952.75|15075.41|14955.41|15072.75|14952.75|10
1627877900000|2021-08-02 04:18:20|15072.71|14952.71|15070.23|14950.23|15072.71|14952.71|15070.23|14950.23|10
1627877910000|2021-08-02 04:18:30|15069.94|14949.94|15065.83|14945.83|15069.94|14949.94|15065.83|14945.83|10
1627877920000|2021-08-02 04:18:40|15065.16|14945.16|15065.72|14945.72|15065.72|14945.72|15064.97|14944.97|8
1627877930000|2021-08-02 04:18:50|15065.84|14945.84|15066.75|14946.75|15067.26|14947.26|15065.84|14945.84|10
1627877940000|2021-08-02 04:19:00|15066.6|14946.6|15064.68|14944.68|15066.6|14946.6|15064.68|14944.68|10
1627877950000|2021-08-02 04:19:10|15064.72|14944.72|15063.08|14943.08|15064.98|14944.98|15063.08|14943.08|10
1627877960000|2021-08-02 04:19:20|15063.07|14943.07|15062.2|14942.2|15063.11|14943.11|15062.2|14942.2|7
1627877970000|2021-08-02 04:19:30|15062.23|14942.23|15062.9|14942.9|15064.01|14944.01|15062.23|14942.23|10
1627877980000|2021-08-02 04:19:40|15062.92|14942.92|15061.45|14941.45|15062.92|14942.92|15061.29|14941.29|9
1627877990000|2021-08-02 04:19:50|15061.43|14941.43|15056.4|14936.4|15061.43|14941.43|15056.37|14936.37|10
1627878000000|2021-08-02 04:20:00|15056.08|14936.08|15055.28|14935.28|15056.48|14936.48|15055.25|14935.25|10
1627878010000|2021-08-02 04:20:10|15055.32|14935.32|15050.53|14930.53|15055.32|14935.32|15050.53|14930.53|10
1627878020000|2021-08-02 04:20:20|15050.25|14930.25|15051.02|14931.02|15051.56|14931.56|15049.34|14929.34|10
1627878030000|2021-08-02 04:20:30|15050.81|14930.81|15054.38|14934.38|15054.38|14934.38|15050.81|14930.81|10
1627878040000|2021-08-02 04:20:40|15054.26|14934.26|15055.89|14935.89|15056.1|14936.1|15054.26|14934.26|10
1627878050000|2021-08-02 04:20:50|15054.46|14934.46|15058.01|14938.01|15058.01|14938.01|15054.46|14934.46|10
1627878060000|2021-08-02 04:21:00|15059.08|14939.08|15062.64|14942.64|15062.93|14942.93|15059.08|14939.08|10
1627878070000|2021-08-02 04:21:10|15062.68|14942.68|15065.3|14945.3|15065.3|14945.3|15062.68|14942.68|10
1627878080000|2021-08-02 04:21:20|15065.34|14945.34|15065.6|14945.6|15066.14|14946.14|15065.11|14945.11|8
1627878090000|2021-08-02 04:21:30|15065.88|14945.88|15067.54|14947.54|15067.54|14947.54|15065.88|14945.88|8
1627878100000|2021-08-02 04:21:40|15067.39|14947.39|15068.87|14948.87|15068.87|14948.87|15067.39|14947.39|9
1627878110000|2021-08-02 04:21:50|15069|14949|15067.8|14947.8|15069.26|14949.26|15067.8|14947.8|9
1627878120000|2021-08-02 04:22:00|15068.18|14948.18|15069.74|14949.74|15071.2|14951.2|15068.18|14948.18|9
1627878130000|2021-08-02 04:22:10|15069.06|14949.06|15066.99|14946.99|15069.06|14949.06|15065.84|14945.84|9
1627878140000|2021-08-02 04:22:20|15067.11|14947.11|15066.04|14946.04|15067.11|14947.11|15065.8|14945.8|10
1627878150000|2021-08-02 04:22:30|15066.33|14946.33|15069.94|14949.94|15069.94|14949.94|15066.33|14946.33|10
1627878160000|2021-08-02 04:22:40|15069.96|14949.96|15072.32|14952.32|15072.32|14952.32|15069.65|14949.65|10
1627878170000|2021-08-02 04:22:50|15072.36|14952.36|15073.69|14953.69|15073.75|14953.75|15072.36|14952.36|10
1627878180000|2021-08-02 04:23:00|15074.3|14954.3|15076.98|14956.98|15076.99|14956.99|15074.3|14954.3|10
1627878190000|2021-08-02 04:23:10|15077.48|14957.48|15080.59|14960.59|15080.59|14960.59|15077.48|14957.48|9
1627878200000|2021-08-02 04:23:20|15080.65|14960.65|15080.8|14960.8|15081.49|14961.49|15080.65|14960.65|9
1627878210000|2021-08-02 04:23:30|15081.23|14961.23|15083.61|14963.61|15083.61|14963.61|15081.23|14961.23|10
1627878220000|2021-08-02 04:23:40|15084.24|14964.24|15085.83|14965.83|15085.98|14965.98|15084.24|14964.24|10
1627878230000|2021-08-02 04:23:50|15085.91|14965.91|15085.63|14965.63|15085.91|14965.91|15085.44|14965.44|9
1627878240000|2021-08-02 04:24:00|15084.48|14964.48|15089.37|14969.37|15089.37|14969.37|15084.33|14964.33|10
1627878250000|2021-08-02 04:24:10|15090.01|14970.01|15098.66|14978.66|15098.7|14978.7|15090.01|14970.01|10
1627878260000|2021-08-02 04:24:20|15098.65|14978.65|15101.06|14981.06|15101.06|14981.06|15098.65|14978.65|10
1627878270000|2021-08-02 04:24:30|15101.4|14981.4|15101.2|14981.2|15102.34|14982.34|15101.2|14981.2|10
1627878280000|2021-08-02 04:24:40|15101.09|14981.09|15102.03|14982.03|15102.47|14982.47|15101.09|14981.09|10
1627878290000|2021-08-02 04:24:50|15101.77|14981.77|15099.58|14979.58|15101.77|14981.77|15099.58|14979.58|10
1627878300000|2021-08-02 04:25:00|15099.82|14979.82|15103.26|14983.26|15103.26|14983.26|15099.45|14979.45|10
1627878310000|2021-08-02 04:25:10|15103.09|14983.09|15104.26|14984.26|15104.42|14984.42|15103.09|14983.09|10
1627878320000|2021-08-02 04:25:20|15104.32|14984.32|15108.38|14988.38|15108.38|14988.38|15104.32|14984.32|10
1627878330000|2021-08-02 04:25:30|15108.89|14988.89|15110.7|14990.7|15111.04|14991.04|15108.89|14988.89|9
1627878340000|2021-08-02 04:25:40|15110.85|14990.85|15112.3|14992.3|15112.54|14992.54|15110.85|14990.85|9
1627878350000|2021-08-02 04:25:50|15112.1|14992.1|15111.17|14991.17|15112.1|14992.1|15110.98|14990.98|10
1627878360000|2021-08-02 04:26:00|15111.2|14991.2|15115.29|14995.29|15115.29|14995.29|15111.2|14991.2|10
1627878370000|2021-08-02 04:26:10|15115.41|14995.41|15117.28|14997.28|15118.16|14998.16|15115.41|14995.41|10
1627878380000|2021-08-02 04:26:20|15117.72|14997.72|15120.27|15000.27|15120.54|15000.54|15117.72|14997.72|10
1627878390000|2021-08-02 04:26:30|15120.11|15000.11|15119.13|14999.13|15120.52|15000.52|15118.69|14998.69|9
1627878400000|2021-08-02 04:26:40|15118.64|14998.64|15119.12|14999.12|15119.39|14999.39|15118.52|14998.52|9
1627878410000|2021-08-02 04:26:50|15119.22|14999.22|15120.24|15000.24|15121.28|15001.28|15119.2|14999.2|9
1627878420000|2021-08-02 04:27:00|15120.3|15000.3|15122.29|15002.29|15122.29|15002.29|15120.3|15000.3|9
1627878430000|2021-08-02 04:27:10|15122.28|15002.28|15126.3|15006.3|15126.3|15006.3|15122.28|15002.28|9
1627878440000|2021-08-02 04:27:20|15126.33|15006.33|15127.44|15007.44|15127.44|15007.44|15126.33|15006.33|10
1627878450000|2021-08-02 04:27:30|15127.45|15007.45|15128.72|15008.72|15129.06|15009.06|15127.45|15007.45|10
1627878460000|2021-08-02 04:27:40|15129.84|15009.84|15136.09|15016.09|15136.09|15016.09|15129.44|15009.44|10
1627878470000|2021-08-02 04:27:50|15136.85|15016.85|15136.95|15016.95|15137.52|15017.52|15136.6|15016.6|10
1627878480000|2021-08-02 04:28:00|15137.14|15017.14|15139.36|15019.36|15139.86|15019.86|15137.14|15017.14|10
1627878490000|2021-08-02 04:28:10|15139.72|15019.72|15136.48|15016.48|15139.72|15019.72|15136.21|15016.21|10
1627878500000|2021-08-02 04:28:20|15137.24|15017.24|15140.1|15020.1|15140.1|15020.1|15137.24|15017.24|10
1627878510000|2021-08-02 04:28:30|15141.4|15021.4|15145.31|15025.31|15145.31|15025.31|15141.15|15021.15|10
1627878520000|2021-08-02 04:28:40|15145.3|15025.3|15147.98|15027.98|15147.99|15027.99|15145.3|15025.3|10
1627878530000|2021-08-02 04:28:50|15148.24|15028.24|15149.76|15029.76|15149.97|15029.97|15148.24|15028.24|9
1627878540000|2021-08-02 04:29:00|15149.9|15029.9|15150.46|15030.46|15150.95|15030.95|15149.9|15029.9|10
1627878550000|2021-08-02 04:29:10|15150.45|15030.45|15149.36|15029.36|15150.45|15030.45|15149.36|15029.36|10
1627878560000|2021-08-02 04:29:20|15149.42|15029.42|15149.4|15029.4|15149.94|15029.94|15149.25|15029.25|10
1627878570000|2021-08-02 04:29:30|15149.46|15029.46|15150.02|15030.02|15150.83|15030.83|15149.46|15029.46|10
1627878580000|2021-08-02 04:29:40|15149.83|15029.83|15146.39|15026.39|15149.83|15029.83|15145.56|15025.56|10
1627878590000|2021-08-02 04:29:50|15146.3|15026.3|15148.42|15028.42|15148.43|15028.43|15146.26|15026.26|10
1627878600000|2021-08-02 04:30:00|15147.81|15027.81|15149.23|15029.23|15149.23|15029.23|15147.01|15027.01|10
1627878610000|2021-08-02 04:30:10|15149.02|15029.02|15151.01|15031.01|15151.01|15031.01|15149.02|15029.02|9
1627878620000|2021-08-02 04:30:20|15151.05|15031.05|15153.22|15033.22|15154.39|15034.39|15151.05|15031.05|10
1627878630000|2021-08-02 04:30:30|15153.49|15033.49|15158.99|15038.99|15158.99|15038.99|15153.49|15033.49|10
1627878640000|2021-08-02 04:30:40|15158.83|15038.83|15160.65|15040.65|15160.65|15040.65|15158.39|15038.39|10
1627878650000|2021-08-02 04:30:50|15160.84|15040.84|15162.68|15042.68|15162.7|15042.7|15159.83|15039.83|10
1627878660000|2021-08-02 04:31:00|15162.52|15042.52|15158.82|15038.82|15162.52|15042.52|15158.82|15038.82|9
1627878670000|2021-08-02 04:31:10|15158.87|15038.87|15156.44|15036.44|15158.92|15038.92|15156.44|15036.44|10
1627878680000|2021-08-02 04:31:20|15156.53|15036.53|15153.26|15033.26|15156.69|15036.69|15153.26|15033.26|10
1627878690000|2021-08-02 04:31:30|15153.12|15033.12|15151.11|15031.11|15153.12|15033.12|15151.11|15031.11|10
1627878700000|2021-08-02 04:31:40|15151.09|15031.09|15148.26|15028.26|15151.09|15031.09|15148.26|15028.26|10
1627878710000|2021-08-02 04:31:50|15148.29|15028.29|15149.31|15029.31|15149.31|15029.31|15148.29|15028.29|9
1627878720000|2021-08-02 04:32:00|15148.25|15028.25|15151.6|15031.6|15151.6|15031.6|15148.25|15028.25|10
1627878730000|2021-08-02 04:32:10|15151.9|15031.9|15155.52|15035.52|15155.52|15035.52|15151.9|15031.9|10
1627878740000|2021-08-02 04:32:20|15155.58|15035.58|15155.29|15035.29|15156.77|15036.77|15155|15035|9
1627878750000|2021-08-02 04:32:30|15155.35|15035.35|15154.25|15034.25|15156.36|15036.36|15154.25|15034.25|10
1627878760000|2021-08-02 04:32:40|15152.75|15032.75|15147.99|15027.99|15152.75|15032.75|15147.99|15027.99|10
1627878770000|2021-08-02 04:32:50|15147.97|15027.97|15149.46|15029.46|15149.82|15029.82|15146.94|15026.94|10
1627878780000|2021-08-02 04:33:00|15149.63|15029.63|15149.06|15029.06|15149.73|15029.73|15148.4|15028.4|10
1627878790000|2021-08-02 04:33:10|15149.05|15029.05|15149.83|15029.83|15150.15|15030.15|15149.05|15029.05|10
1627878800000|2021-08-02 04:33:20|15150.76|15030.76|15151.29|15031.29|15151.55|15031.55|15150.76|15030.76|10
1627878810000|2021-08-02 04:33:30|15151.24|15031.24|15151.8|15031.8|15152.46|15032.46|15151.21|15031.21|10
1627878820000|2021-08-02 04:33:40|15151.59|15031.59|15149.88|15029.88|15151.59|15031.59|15149.88|15029.88|9
1627878830000|2021-08-02 04:33:50|15149.6|15029.6|15144.52|15024.52|15149.6|15029.6|15144.52|15024.52|10
1627878840000|2021-08-02 04:34:00|15144.28|15024.28|15144.82|15024.82|15144.93|15024.93|15144.03|15024.03|10
1627878850000|2021-08-02 04:34:10|15144.85|15024.85|15146.67|15026.67|15146.92|15026.92|15144.85|15024.85|9
1627878860000|2021-08-02 04:34:20|15146.47|15026.47|15146.54|15026.54|15146.86|15026.86|15144.17|15024.17|10
1627878870000|2021-08-02 04:34:30|15145.39|15025.39|15144.61|15024.61|15145.53|15025.53|15144.39|15024.39|10
1627878880000|2021-08-02 04:34:40|15144.13|15024.13|15149.84|15029.84|15149.84|15029.84|15143.72|15023.72|10
1627878890000|2021-08-02 04:34:50|15150.42|15030.42|15149.9|15029.9|15151.46|15031.46|15148.97|15028.97|10
1627878900000|2021-08-02 04:35:00|15150.32|15030.32|15149.53|15029.53|15150.68|15030.68|15149.52|15029.52|10
1627878910000|2021-08-02 04:35:10|15149.5|15029.5|15150.37|15030.37|15150.83|15030.83|15149.5|15029.5|10
1627878920000|2021-08-02 04:35:20|15150.71|15030.71|15151.78|15031.78|15151.78|15031.78|15149.89|15029.89|10
1627878930000|2021-08-02 04:35:30|15151.74|15031.74|15150.51|15030.51|15151.74|15031.74|15150.1|15030.1|10
1627878940000|2021-08-02 04:35:40|15150.52|15030.52|15150.94|15030.94|15151.13|15031.13|15149.88|15029.88|9
1627878950000|2021-08-02 04:35:50|15150.95|15030.95|15147.83|15027.83|15150.95|15030.95|15147.83|15027.83|9
1627878960000|2021-08-02 04:36:00|15147.62|15027.62|15146.03|15026.03|15147.62|15027.62|15144.89|15024.89|10
1627878970000|2021-08-02 04:36:10|15145.34|15025.34|15144.66|15024.66|15145.34|15025.34|15144.3|15024.3|10
1627878980000|2021-08-02 04:36:20|15144.37|15024.37|15145.15|15025.15|15145.15|15025.15|15144.37|15024.37|9
1627878990000|2021-08-02 04:36:30|15145.58|15025.58|15143.64|15023.64|15145.58|15025.58|15143.64|15023.64|9
1627879000000|2021-08-02 04:36:40|15143.09|15023.09|15141.49|15021.49|15143.09|15023.09|15141.45|15021.45|9
1627879010000|2021-08-02 04:36:50|15139.77|15019.77|15138.35|15018.35|15140|15020|15138.32|15018.32|10
1627879020000|2021-08-02 04:37:00|15138.27|15018.27|15138.15|15018.15|15138.37|15018.37|15137.81|15017.81|9
1627879030000|2021-08-02 04:37:10|15137.73|15017.73|15138.39|15018.39|15138.65|15018.65|15137.73|15017.73|9
1627879040000|2021-08-02 04:37:20|15139.2|15019.2|15139.32|15019.32|15139.46|15019.46|15139|15019|9
1627879050000|2021-08-02 04:37:30|15139.53|15019.53|15139.82|15019.82|15139.82|15019.82|15139.53|15019.53|8
1627879060000|2021-08-02 04:37:40|15139.97|15019.97|15140.34|15020.34|15140.46|15020.46|15139.97|15019.97|10
1627879070000|2021-08-02 04:37:50|15140.45|15020.45|15140.73|15020.73|15140.83|15020.83|15140.35|15020.35|7
1627879080000|2021-08-02 04:38:00|15140.64|15020.64|15140.57|15020.57|15140.64|15020.64|15140.22|15020.22|8
1627879090000|2021-08-02 04:38:10|15139.49|15019.49|15138.96|15018.96|15139.57|15019.57|15138.96|15018.96|8
1627879100000|2021-08-02 04:38:20|15139.29|15019.29|15138.56|15018.56|15139.77|15019.77|15138.35|15018.35|10
1627879110000|2021-08-02 04:38:30|15138.55|15018.55|15137.94|15017.94|15138.55|15018.55|15137.94|15017.94|8
1627879120000|2021-08-02 04:38:40|15138.04|15018.04|15138.3|15018.3|15139.49|15019.49|15138.02|15018.02|8
1627879130000|2021-08-02 04:38:50|15138|15018|15137.96|15017.96|15138.35|15018.35|15137.96|15017.96|9
1627879140000|2021-08-02 04:39:00|15137.95|15017.95|15138.65|15018.65|15138.65|15018.65|15137.39|15017.39|9
1627879150000|2021-08-02 04:39:10|15138.81|15018.81|15136.53|15016.53|15138.81|15018.81|15136.53|15016.53|10
1627879160000|2021-08-02 04:39:20|15136.57|15016.57|15135.28|15015.28|15136.73|15016.73|15135.28|15015.28|10
1627879170000|2021-08-02 04:39:30|15135.22|15015.22|15133.69|15013.69|15135.22|15015.22|15133.69|15013.69|9
1627879180000|2021-08-02 04:39:40|15133.75|15013.75|15132.82|15012.82|15133.75|15013.75|15132.82|15012.82|9
1627879190000|2021-08-02 04:39:50|15132.8|15012.8|15132.84|15012.84|15133.03|15013.03|15132.76|15012.76|7
1627879200000|2021-08-02 04:40:00|15132.88|15012.88|15131.21|15011.21|15132.88|15012.88|15131.13|15011.13|10
1627879210000|2021-08-02 04:40:10|15131.09|15011.09|15128.5|15008.5|15131.43|15011.43|15128.5|15008.5|10
1627879220000|2021-08-02 04:40:20|15128.13|15008.13|15122.55|15002.55|15128.13|15008.13|15122.55|15002.55|10
1627879230000|2021-08-02 04:40:30|15122.92|15002.92|15126.31|15006.31|15126.69|15006.69|15122.92|15002.92|10
1627879240000|2021-08-02 04:40:40|15126.05|15006.05|15124.37|15004.37|15126.05|15006.05|15124.37|15004.37|10
1627879250000|2021-08-02 04:40:50|15124.36|15004.36|15123.11|15003.11|15124.36|15004.36|15122.98|15002.98|10
1627879260000|2021-08-02 04:41:00|15122.93|15002.93|15123.54|15003.54|15123.54|15003.54|15121.87|15001.87|9
1627879270000|2021-08-02 04:41:10|15123.53|15003.53|15121.65|15001.65|15124.14|15004.14|15121.65|15001.65|9
1627879280000|2021-08-02 04:41:20|15121.31|15001.31|15119.96|14999.96|15121.31|15001.31|15119.96|14999.96|9
1627879290000|2021-08-02 04:41:30|15120.09|15000.09|15120.61|15000.61|15120.89|15000.89|15119.84|14999.84|8
1627879300000|2021-08-02 04:41:40|15120.38|15000.38|15118.3|14998.3|15120.45|15000.45|15118.3|14998.3|9
1627879310000|2021-08-02 04:41:50|15118.42|14998.42|15118.21|14998.21|15118.42|14998.42|15118.06|14998.06|9
1627879320000|2021-08-02 04:42:00|15118.14|14998.14|15118.08|14998.08|15118.22|14998.22|15118.02|14998.02|9
1627879330000|2021-08-02 04:42:10|15118.18|14998.18|15117.58|14997.58|15118.18|14998.18|15117.58|14997.58|9
1627879340000|2021-08-02 04:42:20|15117.48|14997.48|15117.11|14997.11|15117.53|14997.53|15117|14997|8
1627879350000|2021-08-02 04:42:30|15117.08|14997.08|15114.25|14994.25|15117.08|14997.08|15114.25|14994.25|10
1627879360000|2021-08-02 04:42:40|15113.89|14993.89|15113.39|14993.39|15113.96|14993.96|15113.39|14993.39|7
1627879370000|2021-08-02 04:42:50|15113.48|14993.48|15113.12|14993.12|15114.5|14994.5|15113.07|14993.07|9
1627879380000|2021-08-02 04:43:00|15113.08|14993.08|15113.77|14993.77|15113.77|14993.77|15113.08|14993.08|9
1627879390000|2021-08-02 04:43:10|15113.8|14993.8|15118|14998|15118|14998|15113.71|14993.71|10
1627879400000|2021-08-02 04:43:20|15117.82|14997.82|15118|14998|15119.07|14999.07|15117.82|14997.82|10
1627879410000|2021-08-02 04:43:30|15117.7|14997.7|15120.17|15000.17|15120.18|15000.18|15117.7|14997.7|10
1627879420000|2021-08-02 04:43:40|15119.39|14999.39|15121.25|15001.25|15121.25|15001.25|15119.39|14999.39|10
1627879430000|2021-08-02 04:43:50|15121.52|15001.52|15122.46|15002.46|15122.52|15002.52|15121.52|15001.52|9
1627879440000|2021-08-02 04:44:00|15122.41|15002.41|15122.42|15002.42|15122.42|15002.42|15122|15002|10
1627879450000|2021-08-02 04:44:10|15122.65|15002.65|15124.11|15004.11|15124.11|15004.11|15122.65|15002.65|10
1627879460000|2021-08-02 04:44:20|15124.29|15004.29|15124.2|15004.2|15124.29|15004.29|15124.16|15004.16|6
1627879470000|2021-08-02 04:44:30|15124.19|15004.19|15124.02|15004.02|15124.19|15004.19|15124.01|15004.01|5
1627879480000|2021-08-02 04:44:40|15122.51|15002.51|15120.38|15000.38|15122.51|15002.51|15120.38|15000.38|10
1627879490000|2021-08-02 04:44:50|15120|15000|15120.43|15000.43|15120.58|15000.58|15119.42|14999.42|9
1627879500000|2021-08-02 04:45:00|15120.33|15000.33|15118.03|14998.03|15120.33|15000.33|15118.03|14998.03|10
1627879510000|2021-08-02 04:45:10|15117.57|14997.57|15112.29|14992.29|15117.57|14997.57|15112.29|14992.29|10
1627879520000|2021-08-02 04:45:20|15112.18|14992.18|15111.27|14991.27|15112.18|14992.18|15111.27|14991.27|10
1627879530000|2021-08-02 04:45:30|15111.1|14991.1|15107.42|14987.42|15111.1|14991.1|15107.42|14987.42|9
1627879540000|2021-08-02 04:45:40|15107.41|14987.41|15106.45|14986.45|15107.41|14987.41|15106.45|14986.45|9
1627879550000|2021-08-02 04:45:50|15106.33|14986.33|15099.79|14979.79|15106.33|14986.33|15099.79|14979.79|10
1627879560000|2021-08-02 04:46:00|15099.43|14979.43|15099.77|14979.77|15099.77|14979.77|15095.98|14975.98|10
1627879570000|2021-08-02 04:46:10|15100.17|14980.17|15100.5|14980.5|15100.84|14980.84|15099.58|14979.58|10
1627879580000|2021-08-02 04:46:20|15100.33|14980.33|15103.23|14983.23|15103.23|14983.23|15100.33|14980.33|10
1627879590000|2021-08-02 04:46:30|15103.97|14983.97|15109.57|14989.57|15109.57|14989.57|15103.97|14983.97|9
1627879600000|2021-08-02 04:46:40|15110.11|14990.11|15111.72|14991.72|15111.72|14991.72|15109.99|14989.99|8
1627879610000|2021-08-02 04:46:50|15111.69|14991.69|15111.47|14991.47|15111.69|14991.69|15111.09|14991.09|8
1627879620000|2021-08-02 04:47:00|15111.49|14991.49|15112.13|14992.13|15112.13|14992.13|15111.15|14991.15|10
1627879630000|2021-08-02 04:47:10|15112.12|14992.12|15113.93|14993.93|15114.22|14994.22|15112.12|14992.12|9
1627879640000|2021-08-02 04:47:20|15113.98|14993.98|15114.65|14994.65|15115.11|14995.11|15113.98|14993.98|10
1627879650000|2021-08-02 04:47:30|15115.15|14995.15|15117.34|14997.34|15117.47|14997.47|15115.15|14995.15|10
1627879660000|2021-08-02 04:47:40|15117.54|14997.54|15115.27|14995.27|15118.4|14998.4|15115.27|14995.27|10
1627879670000|2021-08-02 04:47:50|15115.18|14995.18|15113.09|14993.09|15115.18|14995.18|15112.47|14992.47|9
1627879680000|2021-08-02 04:48:00|15113.06|14993.06|15111.74|14991.74|15113.06|14993.06|15110.64|14990.64|10
1627879690000|2021-08-02 04:48:10|15111.87|14991.87|15112.61|14992.61|15114.2|14994.2|15111.84|14991.84|10
1627879700000|2021-08-02 04:48:20|15112.2|14992.2|15111.89|14991.89|15112.29|14992.29|15111.73|14991.73|10
1627879710000|2021-08-02 04:48:30|15111.98|14991.98|15112.44|14992.44|15112.81|14992.81|15111.65|14991.65|10
1627879720000|2021-08-02 04:48:40|15112.38|14992.38|15112.21|14992.21|15112.75|14992.75|15111.99|14991.99|9
1627879730000|2021-08-02 04:48:50|15112.07|14992.07|15112.19|14992.19|15112.5|14992.5|15111.99|14991.99|10
1627879740000|2021-08-02 04:49:00|15112.24|14992.24|15112.21|14992.21|15112.67|14992.67|15112.19|14992.19|9
1627879750000|2021-08-02 04:49:10|15112.15|14992.15|15107.33|14987.33|15112.15|14992.15|15107.33|14987.33|10
1627879760000|2021-08-02 04:49:20|15106.87|14986.87|15103.42|14983.42|15106.87|14986.87|15103.42|14983.42|10
1627879770000|2021-08-02 04:49:30|15104.09|14984.09|15099.53|14979.53|15104.09|14984.09|15099.53|14979.53|10
1627879780000|2021-08-02 04:49:40|15099.18|14979.18|15093.15|14973.15|15099.18|14979.18|15091.65|14971.65|10
1627879790000|2021-08-02 04:49:50|15093.19|14973.19|15089.2|14969.2|15093.19|14973.19|15088.73|14968.73|10
1627879800000|2021-08-02 04:50:00|15089.5|14969.5|15090.09|14970.09|15090.54|14970.54|15089.5|14969.5|10
1627879810000|2021-08-02 04:50:10|15090|14970|15089.48|14969.48|15091.43|14971.43|15089.48|14969.48|10
1627879820000|2021-08-02 04:50:20|15089.42|14969.42|15090.05|14970.05|15091.06|14971.06|15089.37|14969.37|10
1627879830000|2021-08-02 04:50:30|15089.46|14969.46|15089.39|14969.39|15089.46|14969.46|15088.87|14968.87|8
1627879840000|2021-08-02 04:50:40|15089.59|14969.59|15090.42|14970.42|15090.6|14970.6|15089.56|14969.56|9
1627879850000|2021-08-02 04:50:50|15089.91|14969.91|15086.21|14966.21|15089.91|14969.91|15086.21|14966.21|10
1627879860000|2021-08-02 04:51:00|15085.93|14965.93|15084|14964|15086.23|14966.23|15084|14964|10
1627879870000|2021-08-02 04:51:10|15083.62|14963.62|15086.64|14966.64|15086.64|14966.64|15083.45|14963.45|10
1627879880000|2021-08-02 04:51:20|15086.77|14966.77|15089.95|14969.95|15089.95|14969.95|15086.77|14966.77|10
1627879890000|2021-08-02 04:51:30|15090.2|14970.2|15091.81|14971.81|15091.81|14971.81|15089.57|14969.57|10
1627879900000|2021-08-02 04:51:40|15091.41|14971.41|15090.05|14970.05|15091.41|14971.41|15089.42|14969.42|10
1627879910000|2021-08-02 04:51:50|15090.65|14970.65|15093.24|14973.24|15093.24|14973.24|15090.63|14970.63|10
1627879920000|2021-08-02 04:52:00|15093.26|14973.26|15092.04|14972.04|15094.34|14974.34|15092.04|14972.04|10
1627879930000|2021-08-02 04:52:10|15091.75|14971.75|15090.14|14970.14|15092.86|14972.86|15090.14|14970.14|10
1627879940000|2021-08-02 04:52:20|15088.8|14968.8|15083.36|14963.36|15088.8|14968.8|15083.36|14963.36|10
1627879950000|2021-08-02 04:52:30|15083.61|14963.61|15083.79|14963.79|15084.16|14964.16|15083.61|14963.61|9
1627879960000|2021-08-02 04:52:40|15083.75|14963.75|15083.04|14963.04|15084.12|14964.12|15083.04|14963.04|10
1627879970000|2021-08-02 04:52:50|15082.58|14962.58|15081.18|14961.18|15082.58|14962.58|15081.18|14961.18|10
1627879980000|2021-08-02 04:53:00|15080.62|14960.62|15078.97|14958.97|15080.62|14960.62|15078.97|14958.97|9
1627879990000|2021-08-02 04:53:10|15078.74|14958.74|15075.68|14955.68|15078.74|14958.74|15075.68|14955.68|10
1627880000000|2021-08-02 04:53:20|15074.61|14954.61|15075.84|14955.84|15075.84|14955.84|15074.61|14954.61|10
1627880010000|2021-08-02 04:53:30|15076.21|14956.21|15075.67|14955.67|15076.49|14956.49|15075.67|14955.67|10
1627880020000|2021-08-02 04:53:40|15075.54|14955.54|15074.4|14954.4|15075.54|14955.54|15073.98|14953.98|10
1627880030000|2021-08-02 04:53:50|15074.31|14954.31|15074.77|14954.77|15075.01|14955.01|15074.22|14954.22|10
1627880040000|2021-08-02 04:54:00|15074.82|14954.82|15076.03|14956.03|15076.2|14956.2|15074.67|14954.67|10
1627880050000|2021-08-02 04:54:10|15076.02|14956.02|15078.23|14958.23|15078.23|14958.23|15075.96|14955.96|10
1627880060000|2021-08-02 04:54:20|15078.38|14958.38|15079.68|14959.68|15079.68|14959.68|15078.38|14958.38|10
1627880070000|2021-08-02 04:54:30|15080.41|14960.41|15079.54|14959.54|15081.08|14961.08|15079.54|14959.54|10
1627880080000|2021-08-02 04:54:40|15079.51|14959.51|15078.98|14958.98|15079.51|14959.51|15078.98|14958.98|8
1627880090000|2021-08-02 04:54:50|15078.96|14958.96|15078.62|14958.62|15078.96|14958.96|15078.35|14958.35|8
1627880100000|2021-08-02 04:55:00|15079.67|14959.67|15078.9|14958.9|15079.67|14959.67|15078.88|14958.88|9
1627880110000|2021-08-02 04:55:10|15079.26|14959.26|15080.42|14960.42|15080.99|14960.99|15079.26|14959.26|10
1627880120000|2021-08-02 04:55:20|15080.2|14960.2|15079.37|14959.37|15080.2|14960.2|15079.37|14959.37|10
1627880130000|2021-08-02 04:55:30|15079.4|14959.4|15081.19|14961.19|15081.19|14961.19|15079.24|14959.24|10
1627880140000|2021-08-02 04:55:40|15081.3|14961.3|15081.18|14961.18|15082.11|14962.11|15081.05|14961.05|9
1627880150000|2021-08-02 04:55:50|15081.15|14961.15|15080.81|14960.81|15081.74|14961.74|15080.81|14960.81|10
1627880160000|2021-08-02 04:56:00|15080.74|14960.74|15081.85|14961.85|15081.85|14961.85|15080.55|14960.55|9
1627880170000|2021-08-02 04:56:10|15081.78|14961.78|15082.37|14962.37|15082.37|14962.37|15081.43|14961.43|10
1627880180000|2021-08-02 04:56:20|15082.35|14962.35|15082.83|14962.83|15083|14963|15081.56|14961.56|10
1627880190000|2021-08-02 04:56:30|15082.92|14962.92|15083.2|14963.2|15083.55|14963.55|15082.92|14962.92|9
1627880200000|2021-08-02 04:56:40|15083.26|14963.26|15084.54|14964.54|15084.81|14964.81|15083.26|14963.26|9
1627880210000|2021-08-02 04:56:50|15084.57|14964.57|15085.03|14965.03|15085.17|14965.17|15084.57|14964.57|10
1627880220000|2021-08-02 04:57:00|15085.06|14965.06|15085.05|14965.05|15085.14|14965.14|15084.94|14964.94|7
1627880230000|2021-08-02 04:57:10|15085.47|14965.47|15085.93|14965.93|15086.69|14966.69|15085.47|14965.47|10
1627880240000|2021-08-02 04:57:20|15085.97|14965.97|15087.06|14967.06|15087.06|14967.06|15085.97|14965.97|9
1627880250000|2021-08-02 04:57:30|15087.72|14967.72|15087.43|14967.43|15087.87|14967.87|15087.43|14967.43|10
1627880260000|2021-08-02 04:57:40|15087.54|14967.54|15088.46|14968.46|15088.46|14968.46|15087.36|14967.36|10
1627880270000|2021-08-02 04:57:50|15088.47|14968.47|15087.51|14967.51|15088.49|14968.49|15087.32|14967.32|10
1627880280000|2021-08-02 04:58:00|15087.94|14967.94|15089.45|14969.45|15089.91|14969.91|15087.94|14967.94|10
1627880290000|2021-08-02 04:58:10|15089.49|14969.49|15090.31|14970.31|15090.64|14970.64|15089.27|14969.27|8
1627880300000|2021-08-02 04:58:20|15090.39|14970.39|15090.84|14970.84|15091.24|14971.24|15090.36|14970.36|9
1627880310000|2021-08-02 04:58:30|15090.67|14970.67|15089.39|14969.39|15091.06|14971.06|15089.39|14969.39|9
1627880320000|2021-08-02 04:58:40|15089.38|14969.38|15087.13|14967.13|15089.38|14969.38|15087.13|14967.13|9
1627880330000|2021-08-02 04:58:50|15087.15|14967.15|15087.63|14967.63|15088.05|14968.05|15087.04|14967.04|10
1627880340000|2021-08-02 04:59:00|15087.2|14967.2|15083.09|14963.09|15087.2|14967.2|15083.09|14963.09|10
1627880350000|2021-08-02 04:59:10|15082.83|14962.83|15077.42|14957.42|15082.96|14962.96|15077.31|14957.31|10
1627880360000|2021-08-02 04:59:20|15076.88|14956.88|15072.04|14952.04|15076.88|14956.88|15071.84|14951.84|10
1627880370000|2021-08-02 04:59:30|15072.2|14952.2|15071.77|14951.77|15072.4|14952.4|15071.08|14951.08|10
1627880380000|2021-08-02 04:59:40|15071.82|14951.82|15072.5|14952.5|15072.5|14952.5|15071.67|14951.67|8
1627880390000|2021-08-02 04:59:50|15072.27|14952.27|15070.39|14950.39|15072.91|14952.91|15070.39|14950.39|9
1627880400000|2021-08-02 05:00:00|15070.31|14950.31|15066.56|14946.56|15070.54|14950.54|15065.97|14945.97|10
1627880410000|2021-08-02 05:00:10|15066.86|14946.86|15067.71|14947.71|15067.71|14947.71|15065.91|14945.91|10
1627880420000|2021-08-02 05:00:20|15067.83|14947.83|15072.11|14952.11|15072.11|14952.11|15067.74|14947.74|10
1627880430000|2021-08-02 05:00:30|15072.62|14952.62|15078.16|14958.16|15078.16|14958.16|15072.62|14952.62|10
1627880440000|2021-08-02 05:00:40|15078.5|14958.5|15081|14961|15081|14961|15078.5|14958.5|10
1627880450000|2021-08-02 05:00:50|15081.82|14961.82|15085.65|14965.65|15085.65|14965.65|15081.57|14961.57|10
1627880460000|2021-08-02 05:01:00|15086.57|14966.57|15089.31|14969.31|15089.31|14969.31|15086.57|14966.57|9
1627880470000|2021-08-02 05:01:10|15090.63|14970.63|15092.24|14972.24|15092.24|14972.24|15089.69|14969.69|9
1627880480000|2021-08-02 05:01:20|15092.31|14972.31|15102|14982|15102|14982|15092.31|14972.31|10
1627880490000|2021-08-02 05:01:30|15103.24|14983.24|15105.92|14985.92|15105.92|14985.92|15103.24|14983.24|8
1627880500000|2021-08-02 05:01:40|15106.45|14986.45|15109.04|14989.04|15109.04|14989.04|15106.03|14986.03|10
1627880510000|2021-08-02 05:01:50|15108.68|14988.68|15107.37|14987.37|15108.97|14988.97|15107.14|14987.14|9
1627880520000|2021-08-02 05:02:00|15107.57|14987.57|15108.05|14988.05|15108.75|14988.75|15107.54|14987.54|10
1627880530000|2021-08-02 05:02:10|15108.59|14988.59|15102.59|14982.59|15108.59|14988.59|15102.59|14982.59|10
1627880540000|2021-08-02 05:02:20|15102.08|14982.08|15100.47|14980.47|15102.35|14982.35|15100.05|14980.05|10
1627880550000|2021-08-02 05:02:30|15100.54|14980.54|15102.71|14982.71|15102.71|14982.71|15100.54|14980.54|10
1627880560000|2021-08-02 05:02:40|15103.14|14983.14|15104.08|14984.08|15104.08|14984.08|15103.14|14983.14|9
1627880570000|2021-08-02 05:02:50|15104.13|14984.13|15104.76|14984.76|15104.76|14984.76|15104.08|14984.08|9
1627880580000|2021-08-02 05:03:00|15104.7|14984.7|15106.72|14986.72|15106.72|14986.72|15104.7|14984.7|10
1627880590000|2021-08-02 05:03:10|15107.03|14987.03|15107.51|14987.51|15107.76|14987.76|15106.95|14986.95|9
1627880600000|2021-08-02 05:03:20|15108.61|14988.61|15109.58|14989.58|15109.88|14989.88|15108.59|14988.59|9
1627880610000|2021-08-02 05:03:30|15110.18|14990.18|15108.93|14988.93|15110.24|14990.24|15108.9|14988.9|9
1627880620000|2021-08-02 05:03:40|15109.1|14989.1|15109.72|14989.72|15109.72|14989.72|15109.03|14989.03|9
1627880630000|2021-08-02 05:03:50|15109.9|14989.9|15107.43|14987.43|15109.9|14989.9|15107.43|14987.43|10
1627880640000|2021-08-02 05:04:00|15107.26|14987.26|15103.21|14983.21|15107.26|14987.26|15103.21|14983.21|10
1627880650000|2021-08-02 05:04:10|15103.16|14983.16|15098.97|14978.97|15103.16|14983.16|15098.97|14978.97|9
1627880660000|2021-08-02 05:04:20|15099.25|14979.25|15096.91|14976.91|15099.75|14979.75|15096.91|14976.91|10
1627880670000|2021-08-02 05:04:30|15096.85|14976.85|15094.36|14974.36|15096.85|14976.85|15094.33|14974.33|8
1627880680000|2021-08-02 05:04:40|15094.43|14974.43|15093.86|14973.86|15094.43|14974.43|15093.75|14973.75|9
1627880690000|2021-08-02 05:04:50|15093.85|14973.85|15094.04|14974.04|15095.47|14975.47|15093.85|14973.85|9
1627880700000|2021-08-02 05:05:00|15094.03|14974.03|15095.33|14975.33|15095.33|14975.33|15093.84|14973.84|8
1627880710000|2021-08-02 05:05:10|15095.3|14975.3|15098.95|14978.95|15098.95|14978.95|15095.3|14975.3|10
1627880720000|2021-08-02 05:05:20|15099.64|14979.64|15102.36|14982.36|15102.42|14982.42|15099.64|14979.64|10
1627880730000|2021-08-02 05:05:30|15103.54|14983.54|15109.25|14989.25|15109.25|14989.25|15103.54|14983.54|10
1627880740000|2021-08-02 05:05:40|15109.35|14989.35|15110.67|14990.67|15110.87|14990.87|15109.29|14989.29|10
1627880750000|2021-08-02 05:05:50|15110.78|14990.78|15109.45|14989.45|15110.78|14990.78|15109.43|14989.43|10
1627880760000|2021-08-02 05:06:00|15108.42|14988.42|15107.27|14987.27|15108.43|14988.43|15107.24|14987.24|10
1627880770000|2021-08-02 05:06:10|15107.23|14987.23|15109.25|14989.25|15109.25|14989.25|15106.99|14986.99|10
1627880780000|2021-08-02 05:06:20|15109.32|14989.32|15109.98|14989.98|15110.12|14990.12|15108.79|14988.79|10
1627880790000|2021-08-02 05:06:30|15109.99|14989.99|15110.28|14990.28|15110.5|14990.5|15109.99|14989.99|10
1627880800000|2021-08-02 05:06:40|15110.23|14990.23|15112.95|14992.95|15113.02|14993.02|15110.23|14990.23|10
1627880810000|2021-08-02 05:06:50|15112.62|14992.62|15111.36|14991.36|15112.62|14992.62|15110.52|14990.52|10
1627880820000|2021-08-02 05:07:00|15111.34|14991.34|15112.04|14992.04|15112.04|14992.04|15111.28|14991.28|10
1627880830000|2021-08-02 05:07:10|15111.93|14991.93|15113.96|14993.96|15115.13|14995.13|15111.93|14991.93|10
1627880840000|2021-08-02 05:07:20|15113.76|14993.76|15116|14996|15116|14996|15113.7|14993.7|10
1627880850000|2021-08-02 05:07:30|15115.18|14995.18|15116.76|14996.76|15116.76|14996.76|15114.95|14994.95|9
1627880860000|2021-08-02 05:07:40|15116.87|14996.87|15118.68|14998.68|15118.68|14998.68|15116.87|14996.87|9
1627880870000|2021-08-02 05:07:50|15118.71|14998.71|15120.19|15000.19|15120.41|15000.41|15118.71|14998.71|10
1627880880000|2021-08-02 05:08:00|15120.07|15000.07|15119.32|14999.32|15120.16|15000.16|15119.32|14999.32|10
1627880890000|2021-08-02 05:08:10|15119.19|14999.19|15117.65|14997.65|15119.19|14999.19|15117.65|14997.65|9
1627880900000|2021-08-02 05:08:20|15117.64|14997.64|15117.68|14997.68|15118.82|14998.82|15117.64|14997.64|8
1627880910000|2021-08-02 05:08:30|15117.54|14997.54|15117.04|14997.04|15118.34|14998.34|15117.04|14997.04|10
1627880920000|2021-08-02 05:08:40|15115.91|14995.91|15112.61|14992.61|15115.91|14995.91|15112.61|14992.61|9
1627880930000|2021-08-02 05:08:50|15111.5|14991.5|15107.42|14987.42|15111.5|14991.5|15107.42|14987.42|9
1627880940000|2021-08-02 05:09:00|15107.38|14987.38|15106.88|14986.88|15107.75|14987.75|15106.88|14986.88|10
1627880950000|2021-08-02 05:09:10|15106.95|14986.95|15103.48|14983.48|15106.95|14986.95|15103.48|14983.48|9
1627880960000|2021-08-02 05:09:20|15102.25|14982.25|15100.11|14980.11|15103.27|14983.27|15100.11|14980.11|10
1627880970000|2021-08-02 05:09:30|15100.03|14980.03|15100.65|14980.65|15101.17|14981.17|15100.03|14980.03|9
1627880980000|2021-08-02 05:09:40|15100.46|14980.46|15100.54|14980.54|15101.06|14981.06|15100.41|14980.41|10
1627880990000|2021-08-02 05:09:50|15100.33|14980.33|15095.45|14975.45|15100.33|14980.33|15095.45|14975.45|8
1627881000000|2021-08-02 05:10:00|15094.3|14974.3|15090.86|14970.86|15094.3|14974.3|15089.95|14969.95|10
1627881010000|2021-08-02 05:10:10|15090.42|14970.42|15095.47|14975.47|15095.47|14975.47|15090.42|14970.42|9
1627881020000|2021-08-02 05:10:20|15096.04|14976.04|15099.98|14979.98|15099.98|14979.98|15096.04|14976.04|9
1627881030000|2021-08-02 05:10:30|15100.4|14980.4|15103.73|14983.73|15103.86|14983.86|15100.4|14980.4|10
1627881040000|2021-08-02 05:10:40|15103.51|14983.51|15106.4|14986.4|15106.42|14986.42|15103.51|14983.51|9
1627881050000|2021-08-02 05:10:50|15105.85|14985.85|15103.63|14983.63|15106|14986|15103.63|14983.63|9
1627881060000|2021-08-02 05:11:00|15103.6|14983.6|15105.66|14985.66|15105.66|14985.66|15103.39|14983.39|9
1627881070000|2021-08-02 05:11:10|15105.6|14985.6|15105.26|14985.26|15106.33|14986.33|15105.26|14985.26|10
1627881080000|2021-08-02 05:11:20|15105.12|14985.12|15103.95|14983.95|15105.12|14985.12|15103.91|14983.91|9
1627881090000|2021-08-02 05:11:30|15103.64|14983.64|15102.5|14982.5|15103.64|14983.64|15102.38|14982.38|9
1627881100000|2021-08-02 05:11:40|15102.54|14982.54|15101.66|14981.66|15102.82|14982.82|15101.66|14981.66|10
1627881110000|2021-08-02 05:11:50|15101.28|14981.28|15100.08|14980.08|15101.38|14981.38|15100.08|14980.08|8
1627881120000|2021-08-02 05:12:00|15099.75|14979.75|15098.16|14978.16|15099.75|14979.75|15098.16|14978.16|10
1627881130000|2021-08-02 05:12:10|15097.92|14977.92|15098.23|14978.23|15098.41|14978.41|15097.54|14977.54|8
1627881140000|2021-08-02 05:12:20|15098.26|14978.26|15097.07|14977.07|15098.26|14978.26|15097.07|14977.07|9
1627881150000|2021-08-02 05:12:30|15097.25|14977.25|15097.85|14977.85|15098.01|14978.01|15097.21|14977.21|9
1627881160000|2021-08-02 05:12:40|15097.92|14977.92|15099.52|14979.52|15099.52|14979.52|15097.92|14977.92|9
1627881170000|2021-08-02 05:12:50|15099.46|14979.46|15099.62|14979.62|15099.83|14979.83|15099.27|14979.27|9
1627881180000|2021-08-02 05:13:00|15099.31|14979.31|15099.48|14979.48|15099.72|14979.72|15098.56|14978.56|10
1627881190000|2021-08-02 05:13:10|15099.47|14979.47|15098.89|14978.89|15099.72|14979.72|15098.27|14978.27|9
1627881200000|2021-08-02 05:13:20|15098.87|14978.87|15099.85|14979.85|15099.95|14979.95|15098.87|14978.87|9
1627881210000|2021-08-02 05:13:30|15099.83|14979.83|15099.12|14979.12|15100.04|14980.04|15099.12|14979.12|7
1627881220000|2021-08-02 05:13:40|15099.11|14979.11|15100.02|14980.02|15100.02|14980.02|15099.11|14979.11|10
1627881230000|2021-08-02 05:13:50|15100.04|14980.04|15099|14979|15100.07|14980.07|15099|14979|10
1627881240000|2021-08-02 05:14:00|15099.57|14979.57|15097.9|14977.9|15099.58|14979.58|15097.87|14977.87|9
1627881250000|2021-08-02 05:14:10|15097.92|14977.92|15099.07|14979.07|15099.08|14979.08|15097.91|14977.91|6
1627881260000|2021-08-02 05:14:20|15098.72|14978.72|15096.66|14976.66|15098.72|14978.72|15096.49|14976.49|9
1627881270000|2021-08-02 05:14:30|15096.06|14976.06|15093.52|14973.52|15096.1|14976.1|15093.45|14973.45|10
1627881280000|2021-08-02 05:14:40|15093.61|14973.61|15092.02|14972.02|15093.61|14973.61|15092.02|14972.02|10
1627881290000|2021-08-02 05:14:50|15091.76|14971.76|15084.57|14964.57|15091.76|14971.76|15084.57|14964.57|10
1627881300000|2021-08-02 05:15:00|15083.15|14963.15|15080.57|14960.57|15083.15|14963.15|15080.4|14960.4|10
1627881310000|2021-08-02 05:15:10|15080.67|14960.67|15083.04|14963.04|15083.04|14963.04|15080.67|14960.67|10
1627881320000|2021-08-02 05:15:20|15083.27|14963.27|15087.14|14967.14|15087.14|14967.14|15083.27|14963.27|9
1627881330000|2021-08-02 05:15:30|15087.44|14967.44|15090.18|14970.18|15090.27|14970.27|15087.44|14967.44|9
1627881340000|2021-08-02 05:15:40|15091.57|14971.57|15090.39|14970.39|15091.65|14971.65|15090.29|14970.29|10
1627881350000|2021-08-02 05:15:50|15090.09|14970.09|15092.78|14972.78|15092.78|14972.78|15090.09|14970.09|10
1627881360000|2021-08-02 05:16:00|15092.83|14972.83|15094.09|14974.09|15094.25|14974.25|15092.83|14972.83|10
1627881370000|2021-08-02 05:16:10|15094.1|14974.1|15095.2|14975.2|15096.18|14976.18|15094.07|14974.07|10
1627881380000|2021-08-02 05:16:20|15095.36|14975.36|15097.24|14977.24|15097.36|14977.36|15095.36|14975.36|10
1627881390000|2021-08-02 05:16:30|15097.42|14977.42|15098.62|14978.62|15098.68|14978.68|15097.42|14977.42|10
1627881400000|2021-08-02 05:16:40|15098.94|14978.94|15097.38|14977.38|15098.94|14978.94|15096.26|14976.26|9
1627881410000|2021-08-02 05:16:50|15097.42|14977.42|15097.49|14977.49|15097.49|14977.49|15096.78|14976.78|10
1627881420000|2021-08-02 05:17:00|15097.4|14977.4|15096.6|14976.6|15097.55|14977.55|15096.43|14976.43|10
1627881430000|2021-08-02 05:17:10|15096.55|14976.55|15097.04|14977.04|15097.04|14977.04|15096.46|14976.46|7
1627881440000|2021-08-02 05:17:20|15097.14|14977.14|15096.05|14976.05|15097.44|14977.44|15095.96|14975.96|9
1627881450000|2021-08-02 05:17:30|15096.04|14976.04|15095.58|14975.58|15096.04|14976.04|15095.26|14975.26|9
1627881460000|2021-08-02 05:17:40|15095.66|14975.66|15097.97|14977.97|15097.97|14977.97|15095.66|14975.66|10
1627881470000|2021-08-02 05:17:50|15097.88|14977.88|15098.37|14978.37|15098.94|14978.94|15097.88|14977.88|8
1627881480000|2021-08-02 05:18:00|15098.32|14978.32|15099.43|14979.43|15099.43|14979.43|15098.32|14978.32|7
1627881490000|2021-08-02 05:18:10|15099.36|14979.36|15100.73|14980.73|15100.92|14980.92|15099.36|14979.36|10
1627881500000|2021-08-02 05:18:20|15100.48|14980.48|15100.36|14980.36|15101.01|14981.01|15100.16|14980.16|10
1627881510000|2021-08-02 05:18:30|15100.43|14980.43|15099.87|14979.87|15100.46|14980.46|15099.22|14979.22|10
1627881520000|2021-08-02 05:18:40|15099.7|14979.7|15102.65|14982.65|15102.74|14982.74|15099.7|14979.7|8
1627881530000|2021-08-02 05:18:50|15103.9|14983.9|15102.47|14982.47|15103.9|14983.9|15102.41|14982.41|7
1627881540000|2021-08-02 05:19:00|15103.15|14983.15|15103.27|14983.27|15103.32|14983.32|15103.02|14983.02|10
1627881550000|2021-08-02 05:19:10|15103.18|14983.18|15102.56|14982.56|15103.41|14983.41|15101.84|14981.84|10
1627881560000|2021-08-02 05:19:20|15102.51|14982.51|15104.16|14984.16|15104.37|14984.37|15101.91|14981.91|10
1627881570000|2021-08-02 05:19:30|15102.98|14982.98|15102.9|14982.9|15103.3|14983.3|15101.66|14981.66|10
1627881580000|2021-08-02 05:19:40|15102.57|14982.57|15100.67|14980.67|15102.6|14982.6|15100.39|14980.39|10
1627881590000|2021-08-02 05:19:50|15100.01|14980.01|15098.13|14978.13|15100.01|14980.01|15098.13|14978.13|8
1627881600000|2021-08-02 05:20:00|15097.6|14977.6|15095.14|14975.14|15097.6|14977.6|15094.57|14974.57|10
1627881610000|2021-08-02 05:20:10|15094.63|14974.63|15093.6|14973.6|15094.63|14974.63|15093.4|14973.4|9
1627881620000|2021-08-02 05:20:20|15093.35|14973.35|15089.78|14969.78|15093.35|14973.35|15089.78|14969.78|10
1627881630000|2021-08-02 05:20:30|15089.53|14969.53|15086.74|14966.74|15089.53|14969.53|15086.74|14966.74|10
1627881640000|2021-08-02 05:20:40|15085.82|14965.82|15087.06|14967.06|15087.25|14967.25|15085.82|14965.82|10
1627881650000|2021-08-02 05:20:50|15087.18|14967.18|15085.97|14965.97|15087.18|14967.18|15085.68|14965.68|10
1627881660000|2021-08-02 05:21:00|15085.78|14965.78|15086.85|14966.85|15086.88|14966.88|15085.78|14965.78|10
1627881670000|2021-08-02 05:21:10|15086.55|14966.55|15086.37|14966.37|15086.55|14966.55|15085.49|14965.49|10
1627881680000|2021-08-02 05:21:20|15086.57|14966.57|15085.87|14965.87|15086.57|14966.57|15085.79|14965.79|9
1627881690000|2021-08-02 05:21:30|15085.88|14965.88|15085.86|14965.86|15086.25|14966.25|15085.86|14965.86|8
1627881700000|2021-08-02 05:21:40|15085.85|14965.85|15087.7|14967.7|15087.7|14967.7|15085.64|14965.64|10
1627881710000|2021-08-02 05:21:50|15087.67|14967.67|15088.22|14968.22|15088.22|14968.22|15087.39|14967.39|9
1627881720000|2021-08-02 05:22:00|15088.23|14968.23|15093.34|14973.34|15093.34|14973.34|15088.23|14968.23|10
1627881730000|2021-08-02 05:22:10|15093.43|14973.43|15094.48|14974.48|15094.51|14974.51|15093.18|14973.18|10
1627881740000|2021-08-02 05:22:20|15095.43|14975.43|15094.94|14974.94|15096.4|14976.4|15094.94|14974.94|10
1627881750000|2021-08-02 05:22:30|15094.82|14974.82|15093.59|14973.59|15094.82|14974.82|15093.47|14973.47|10
1627881760000|2021-08-02 05:22:40|15093.79|14973.79|15093.64|14973.64|15093.79|14973.79|15093.6|14973.6|7
1627881770000|2021-08-02 05:22:50|15093.53|14973.53|15090.08|14970.08|15093.53|14973.53|15090.08|14970.08|10
1627881780000|2021-08-02 05:23:00|15089.73|14969.73|15090.35|14970.35|15090.35|14970.35|15089.23|14969.23|10
1627881790000|2021-08-02 05:23:10|15091.47|14971.47|15092.27|14972.27|15092.27|14972.27|15091.47|14971.47|8
1627881800000|2021-08-02 05:23:20|15092.25|14972.25|15091.33|14971.33|15092.5|14972.5|15091.33|14971.33|10
1627881810000|2021-08-02 05:23:30|15091.13|14971.13|15089.26|14969.26|15091.13|14971.13|15089.05|14969.05|9
1627881820000|2021-08-02 05:23:40|15089.27|14969.27|15090.09|14970.09|15090.15|14970.15|15089.24|14969.24|8
1627881830000|2021-08-02 05:23:50|15090.05|14970.05|15089.51|14969.51|15090.05|14970.05|15089.26|14969.26|8
1627881840000|2021-08-02 05:24:00|15089.47|14969.47|15089.15|14969.15|15089.65|14969.65|15089.13|14969.13|10
1627881850000|2021-08-02 05:24:10|15089.09|14969.09|15087.68|14967.68|15089.19|14969.19|15087.64|14967.64|9
1627881860000|2021-08-02 05:24:20|15087.73|14967.73|15084.09|14964.09|15087.73|14967.73|15084.09|14964.09|9
1627881870000|2021-08-02 05:24:30|15084.26|14964.26|15085.44|14965.44|15085.44|14965.44|15084.17|14964.17|9
1627881880000|2021-08-02 05:24:40|15085.24|14965.24|15083.81|14963.81|15085.24|14965.24|15083.37|14963.37|10
1627881890000|2021-08-02 05:24:50|15083.97|14963.97|15082.98|14962.98|15084.56|14964.56|15082.98|14962.98|10
1627881900000|2021-08-02 05:25:00|15082.02|14962.02|15082.23|14962.23|15082.27|14962.27|15081.76|14961.76|9
1627881910000|2021-08-02 05:25:10|15082.15|14962.15|15083.29|14963.29|15083.41|14963.41|15082.13|14962.13|9
1627881920000|2021-08-02 05:25:20|15083.27|14963.27|15078.57|14958.57|15083.27|14963.27|15078.57|14958.57|10
1627881930000|2021-08-02 05:25:30|15078.37|14958.37|15077.64|14957.64|15078.37|14958.37|15077.48|14957.48|10
1627881940000|2021-08-02 05:25:40|15077.55|14957.55|15077.15|14957.15|15077.6|14957.6|15077|14957|10
1627881950000|2021-08-02 05:25:50|15077.35|14957.35|15078.67|14958.67|15078.67|14958.67|15077.35|14957.35|9
1627881960000|2021-08-02 05:26:00|15078.72|14958.72|15078.96|14958.96|15079.07|14959.07|15078.71|14958.71|9
1627881970000|2021-08-02 05:26:10|15078.85|14958.85|15079.5|14959.5|15080.55|14960.55|15078.85|14958.85|10
1627881980000|2021-08-02 05:26:20|15078.75|14958.75|15078.27|14958.27|15078.75|14958.75|15077.89|14957.89|10
1627881990000|2021-08-02 05:26:30|15077.99|14957.99|15076.53|14956.53|15077.99|14957.99|15076.53|14956.53|10
1627882000000|2021-08-02 05:26:40|15076.58|14956.58|15075.46|14955.46|15076.58|14956.58|15075.35|14955.35|7
1627882010000|2021-08-02 05:26:50|15075.44|14955.44|15076.27|14956.27|15076.27|14956.27|15075.17|14955.17|10
1627882020000|2021-08-02 05:27:00|15076.44|14956.44|15075.92|14955.92|15077.5|14957.5|15075.92|14955.92|10
1627882030000|2021-08-02 05:27:10|15076.06|14956.06|15074.78|14954.78|15076.09|14956.09|15074.78|14954.78|8
1627882040000|2021-08-02 05:27:20|15074.34|14954.34|15076.97|14956.97|15077|14957|15074.34|14954.34|9
1627882050000|2021-08-02 05:27:30|15076.89|14956.89|15077.75|14957.75|15077.75|14957.75|15076.8|14956.8|10
1627882060000|2021-08-02 05:27:40|15077.57|14957.57|15078.59|14958.59|15078.59|14958.59|15077.1|14957.1|9
1627882070000|2021-08-02 05:27:50|15078.56|14958.56|15076.94|14956.94|15078.56|14958.56|15076.94|14956.94|8
1627882080000|2021-08-02 05:28:00|15076.88|14956.88|15078.12|14958.12|15078.12|14958.12|15076.53|14956.53|9
1627882090000|2021-08-02 05:28:10|15078.3|14958.3|15080.67|14960.67|15081.14|14961.14|15078.3|14958.3|9
1627882100000|2021-08-02 05:28:20|15081.28|14961.28|15081.9|14961.9|15081.9|14961.9|15081.28|14961.28|10
1627882110000|2021-08-02 05:28:30|15081.85|14961.85|15080.53|14960.53|15081.96|14961.96|15080.53|14960.53|10
1627882120000|2021-08-02 05:28:40|15080.06|14960.06|15075.2|14955.2|15080.06|14960.06|15075.19|14955.19|10
1627882130000|2021-08-02 05:28:50|15074.86|14954.86|15069.08|14949.08|15074.86|14954.86|15069.08|14949.08|10
1627882140000|2021-08-02 05:29:00|15068.44|14948.44|15065.06|14945.06|15068.44|14948.44|15065.06|14945.06|9
1627882150000|2021-08-02 05:29:10|15064.8|14944.8|15060.3|14940.3|15064.8|14944.8|15060.3|14940.3|10
1627882160000|2021-08-02 05:29:20|15060.19|14940.19|15061.21|14941.21|15061.21|14941.21|15059.01|14939.01|10
1627882170000|2021-08-02 05:29:30|15061.83|14941.83|15066.03|14946.03|15066.03|14946.03|15061.83|14941.83|10
1627882180000|2021-08-02 05:29:40|15066.91|14946.91|15070.01|14950.01|15070.16|14950.16|15066.07|14946.07|10
1627882190000|2021-08-02 05:29:50|15070.17|14950.17|15072.28|14952.28|15072.68|14952.68|15070.17|14950.17|10
1627882200000|2021-08-02 05:30:00|15072.53|14952.53|15071.87|14951.87|15072.53|14952.53|15071.84|14951.84|9
1627882210000|2021-08-02 05:30:10|15071.78|14951.78|15073.72|14953.72|15073.72|14953.72|15071.78|14951.78|9
1627882220000|2021-08-02 05:30:20|15073.76|14953.76|15074.96|14954.96|15074.96|14954.96|15073.29|14953.29|10
1627882230000|2021-08-02 05:30:30|15075.51|14955.51|15079.85|14959.85|15079.85|14959.85|15075.51|14955.51|9
1627882240000|2021-08-02 05:30:40|15079.98|14959.98|15081.69|14961.69|15081.69|14961.69|15079.78|14959.78|10
1627882250000|2021-08-02 05:30:50|15081.93|14961.93|15080.69|14960.69|15081.93|14961.93|15080.39|14960.39|10
1627882260000|2021-08-02 05:31:00|15080.61|14960.61|15080.26|14960.26|15080.83|14960.83|15079.73|14959.73|10
1627882270000|2021-08-02 05:31:10|15080.48|14960.48|15079.82|14959.82|15081.31|14961.31|15079.82|14959.82|9
1627882280000|2021-08-02 05:31:20|15081.3|14961.3|15081.87|14961.87|15081.87|14961.87|15081.3|14961.3|10
1627882290000|2021-08-02 05:31:30|15082.17|14962.17|15082.33|14962.33|15083.09|14963.09|15082.03|14962.03|8
1627882300000|2021-08-02 05:31:40|15082.31|14962.31|15085.43|14965.43|15085.43|14965.43|15082.19|14962.19|10
1627882310000|2021-08-02 05:31:50|15085.74|14965.74|15083.03|14963.03|15086.43|14966.43|15083.03|14963.03|10
1627882320000|2021-08-02 05:32:00|15082.98|14962.98|15074.24|14954.24|15082.98|14962.98|15074.24|14954.24|10
1627882330000|2021-08-02 05:32:10|15073.33|14953.33|15075.05|14955.05|15075.22|14955.22|15072.88|14952.88|10
1627882340000|2021-08-02 05:32:20|15075.45|14955.45|15077.92|14957.92|15077.98|14957.98|15075.45|14955.45|10
1627882350000|2021-08-02 05:32:30|15077.86|14957.86|15078.47|14958.47|15078.79|14958.79|15077.86|14957.86|9
1627882360000|2021-08-02 05:32:40|15078.44|14958.44|15078.67|14958.67|15078.91|14958.91|15077.73|14957.73|8
1627882370000|2021-08-02 05:32:50|15078.81|14958.81|15081.07|14961.07|15081.07|14961.07|15078.79|14958.79|10
1627882380000|2021-08-02 05:33:00|15081.27|14961.27|15081.47|14961.47|15081.52|14961.52|15081.13|14961.13|9
1627882390000|2021-08-02 05:33:10|15081.75|14961.75|15080.83|14960.83|15081.75|14961.75|15080.77|14960.77|10
1627882400000|2021-08-02 05:33:20|15080.85|14960.85|15079.5|14959.5|15080.86|14960.86|15079.17|14959.17|10
1627882410000|2021-08-02 05:33:30|15080.04|14960.04|15079.97|14959.97|15080.22|14960.22|15079.86|14959.86|10
1627882420000|2021-08-02 05:33:40|15080.24|14960.24|15080.03|14960.03|15080.86|14960.86|15079.97|14959.97|9
1627882430000|2021-08-02 05:33:50|15080.04|14960.04|15080.39|14960.39|15080.52|14960.52|15080.04|14960.04|9
1627882440000|2021-08-02 05:34:00|15080.5|14960.5|15080.13|14960.13|15080.77|14960.77|15080.13|14960.13|10
1627882450000|2021-08-02 05:34:10|15079.6|14959.6|15078.82|14958.82|15080|14960|15078.82|14958.82|10
1627882460000|2021-08-02 05:34:20|15078.92|14958.92|15080.44|14960.44|15080.44|14960.44|15078.92|14958.92|10
1627882470000|2021-08-02 05:34:30|15080.5|14960.5|15080.7|14960.7|15080.7|14960.7|15080.25|14960.25|10
1627882480000|2021-08-02 05:34:40|15080.65|14960.65|15083.61|14963.61|15083.61|14963.61|15080.65|14960.65|10
1627882490000|2021-08-02 05:34:50|15083.75|14963.75|15082.81|14962.81|15083.78|14963.78|15082.71|14962.71|10
1627882500000|2021-08-02 05:35:00|15082.41|14962.41|15082.34|14962.34|15082.41|14962.41|15080.85|14960.85|10
1627882510000|2021-08-02 05:35:10|15082.71|14962.71|15086.06|14966.06|15086.06|14966.06|15082.71|14962.71|10
1627882520000|2021-08-02 05:35:20|15086.07|14966.07|15087.69|14967.69|15087.89|14967.89|15086.07|14966.07|10
1627882530000|2021-08-02 05:35:30|15087.82|14967.82|15089.5|14969.5|15089.5|14969.5|15087.82|14967.82|10
1627882540000|2021-08-02 05:35:40|15089.65|14969.65|15090.08|14970.08|15090.08|14970.08|15089.5|14969.5|9
1627882550000|2021-08-02 05:35:50|15089.98|14969.98|15087.8|14967.8|15089.98|14969.98|15087.8|14967.8|8
1627882560000|2021-08-02 05:36:00|15087.31|14967.31|15086.83|14966.83|15087.48|14967.48|15086.83|14966.83|10
1627882570000|2021-08-02 05:36:10|15086.77|14966.77|15089.06|14969.06|15089.06|14969.06|15086.77|14966.77|10
1627882580000|2021-08-02 05:36:20|15089.63|14969.63|15090.27|14970.27|15090.39|14970.39|15089.63|14969.63|10
1627882590000|2021-08-02 05:36:30|15090.43|14970.43|15090.28|14970.28|15090.43|14970.43|15089.69|14969.69|10
1627882600000|2021-08-02 05:36:40|15090.41|14970.41|15091.53|14971.53|15092.35|14972.35|15090.35|14970.35|10
1627882610000|2021-08-02 05:36:50|15091.46|14971.46|15092.16|14972.16|15092.37|14972.37|15091.46|14971.46|10
1627882620000|2021-08-02 05:37:00|15092.49|14972.49|15094.1|14974.1|15094.15|14974.15|15092.04|14972.04|10
1627882630000|2021-08-02 05:37:10|15094.75|14974.75|15095.65|14975.65|15095.86|14975.86|15094.73|14974.73|10
1627882640000|2021-08-02 05:37:20|15095.33|14975.33|15094.58|14974.58|15095.91|14975.91|15094.36|14974.36|10
1627882650000|2021-08-02 05:37:30|15094.73|14974.73|15096.65|14976.65|15096.65|14976.65|15094.73|14974.73|10
1627882660000|2021-08-02 05:37:40|15095.66|14975.66|15096.23|14976.23|15096.26|14976.26|15095.46|14975.46|10
1627882670000|2021-08-02 05:37:50|15096|14976|15097.27|14977.27|15097.74|14977.74|15096|14976|10
1627882680000|2021-08-02 05:38:00|15097.51|14977.51|15097.4|14977.4|15097.51|14977.51|15095.61|14975.61|10
1627882690000|2021-08-02 05:38:10|15097.43|14977.43|15100.77|14980.77|15101.11|14981.11|15097.43|14977.43|9
1627882700000|2021-08-02 05:38:20|15100.93|14980.93|15103.24|14983.24|15103.24|14983.24|15100.93|14980.93|10
1627882710000|2021-08-02 05:38:30|15103.23|14983.23|15105.28|14985.28|15105.28|14985.28|15103.23|14983.23|10
1627882720000|2021-08-02 05:38:40|15105.85|14985.85|15105.82|14985.82|15106.08|14986.08|15105.82|14985.82|9
1627882730000|2021-08-02 05:38:50|15105.65|14985.65|15104.98|14984.98|15105.65|14985.65|15104.17|14984.17|9
1627882740000|2021-08-02 05:39:00|15104.95|14984.95|15105.71|14985.71|15105.71|14985.71|15104.95|14984.95|9
1627882750000|2021-08-02 05:39:10|15105.74|14985.74|15106.63|14986.63|15106.98|14986.98|15105.69|14985.69|9
1627882760000|2021-08-02 05:39:20|15106.64|14986.64|15109.23|14989.23|15109.23|14989.23|15106.64|14986.64|10
1627882770000|2021-08-02 05:39:30|15109.33|14989.33|15109.46|14989.46|15109.46|14989.46|15109.04|14989.04|10
1627882780000|2021-08-02 05:39:40|15109.43|14989.43|15110.32|14990.32|15110.46|14990.46|15109.32|14989.32|10
1627882790000|2021-08-02 05:39:50|15110.26|14990.26|15110.01|14990.01|15110.46|14990.46|15108.86|14988.86|10
1627882800000|2021-08-02 05:40:00|15109.96|14989.96|15110.04|14990.04|15110.93|14990.93|15109.89|14989.89|8
1627882810000|2021-08-02 05:40:10|15109.67|14989.67|15109.57|14989.57|15111.14|14991.14|15109.57|14989.57|9
1627882820000|2021-08-02 05:40:20|15110.07|14990.07|15115.15|14995.15|15115.15|14995.15|15110.07|14990.07|10
1627882830000|2021-08-02 05:40:30|15115.76|14995.76|15116.55|14996.55|15116.55|14996.55|15115.76|14995.76|10
1627882840000|2021-08-02 05:40:40|15116.94|14996.94|15118.11|14998.11|15118.11|14998.11|15116.94|14996.94|10
1627882850000|2021-08-02 05:40:50|15118.7|14998.7|15118.99|14998.99|15119.14|14999.14|15118.7|14998.7|10
1627882860000|2021-08-02 05:41:00|15118.92|14998.92|15119.72|14999.72|15119.72|14999.72|15118.92|14998.92|9
1627882870000|2021-08-02 05:41:10|15119.76|14999.76|15120.64|15000.64|15120.66|15000.66|15119.76|14999.76|10
1627882880000|2021-08-02 05:41:20|15120.68|15000.68|15122.12|15002.12|15122.18|15002.18|15120.65|15000.65|10
1627882890000|2021-08-02 05:41:30|15122.02|15002.02|15123.85|15003.85|15123.89|15003.89|15121.08|15001.08|9
1627882900000|2021-08-02 05:41:40|15123.89|15003.89|15124.11|15004.11|15124.66|15004.66|15123.89|15003.89|9
1627882910000|2021-08-02 05:41:50|15123.8|15003.8|15122.7|15002.7|15124|15004|15122.7|15002.7|10
1627882920000|2021-08-02 05:42:00|15122.48|15002.48|15123.48|15003.48|15123.85|15003.85|15122.48|15002.48|10
1627882930000|2021-08-02 05:42:10|15123.53|15003.53|15122.29|15002.29|15123.54|15003.54|15121.9|15001.9|10
1627882940000|2021-08-02 05:42:20|15122.32|15002.32|15123.18|15003.18|15123.18|15003.18|15122.32|15002.32|10
1627882950000|2021-08-02 05:42:30|15123.39|15003.39|15124.81|15004.81|15124.81|15004.81|15123.39|15003.39|10
1627882960000|2021-08-02 05:42:40|15124.96|15004.96|15124.85|15004.85|15125.57|15005.57|15124.79|15004.79|9
1627882970000|2021-08-02 05:42:50|15124.02|15004.02|15122.76|15002.76|15124.02|15004.02|15122.76|15002.76|10
1627882980000|2021-08-02 05:43:00|15122.81|15002.81|15120.97|15000.97|15122.81|15002.81|15117.92|14997.92|10
1627882990000|2021-08-02 05:43:10|15121.86|15001.86|15125.13|15005.13|15125.19|15005.19|15121.86|15001.86|10
1627883000000|2021-08-02 05:43:20|15125.11|15005.11|15124.53|15004.53|15125.11|15005.11|15124.53|15004.53|10
1627883010000|2021-08-02 05:43:30|15124.47|15004.47|15123.66|15003.66|15124.68|15004.68|15123.66|15003.66|10
1627883020000|2021-08-02 05:43:40|15123.93|15003.93|15126.12|15006.12|15126.12|15006.12|15123.93|15003.93|10
1627883030000|2021-08-02 05:43:50|15126.36|15006.36|15127.29|15007.29|15127.29|15007.29|15125.98|15005.98|9
1627883040000|2021-08-02 05:44:00|15127.34|15007.34|15128.56|15008.56|15128.56|15008.56|15127.34|15007.34|10
1627883050000|2021-08-02 05:44:10|15127.67|15007.67|15127.54|15007.54|15128.19|15008.19|15126.48|15006.48|10
1627883060000|2021-08-02 05:44:20|15127.69|15007.69|15128.82|15008.82|15128.82|15008.82|15127.69|15007.69|10
1627883070000|2021-08-02 05:44:30|15129.46|15009.46|15132.25|15012.25|15132.29|15012.29|15129.46|15009.46|10
1627883080000|2021-08-02 05:44:40|15132.58|15012.58|15132.57|15012.57|15132.91|15012.91|15132.57|15012.57|10
1627883090000|2021-08-02 05:44:50|15132.69|15012.69|15130.98|15010.98|15132.77|15012.77|15130.97|15010.97|9
1627883100000|2021-08-02 05:45:00|15131.32|15011.32|15130.19|15010.19|15131.36|15011.36|15130.19|15010.19|8
1627883110000|2021-08-02 05:45:10|15130.17|15010.17|15132.15|15012.15|15132.17|15012.17|15130.13|15010.13|10
1627883120000|2021-08-02 05:45:20|15132.16|15012.16|15134.19|15014.19|15134.19|15014.19|15131.68|15011.68|10
1627883130000|2021-08-02 05:45:30|15134.46|15014.46|15133.91|15013.91|15134.65|15014.65|15133.29|15013.29|10
1627883140000|2021-08-02 05:45:40|15135.07|15015.07|15136.17|15016.17|15136.21|15016.21|15134.73|15014.73|10
1627883150000|2021-08-02 05:45:50|15136.05|15016.05|15137.03|15017.03|15137.03|15017.03|15136.02|15016.02|9
1627883160000|2021-08-02 05:46:00|15137.16|15017.16|15136.82|15016.82|15137.23|15017.23|15136.66|15016.66|9
1627883170000|2021-08-02 05:46:10|15136.8|15016.8|15137.08|15017.08|15137.2|15017.2|15136.8|15016.8|8
1627883180000|2021-08-02 05:46:20|15136.71|15016.71|15137.36|15017.36|15137.46|15017.46|15136.44|15016.44|10
1627883190000|2021-08-02 05:46:30|15137.48|15017.48|15137.38|15017.38|15137.57|15017.57|15137.29|15017.29|9
1627883200000|2021-08-02 05:46:40|15137.4|15017.4|15138.15|15018.15|15138.2|15018.2|15137.36|15017.36|10
1627883210000|2021-08-02 05:46:50|15138.06|15018.06|15135.15|15015.15|15138.06|15018.06|15135.15|15015.15|9
1627883220000|2021-08-02 05:47:00|15134.7|15014.7|15133.75|15013.75|15134.7|15014.7|15133.56|15013.56|10
1627883230000|2021-08-02 05:47:10|15133.57|15013.57|15132.99|15012.99|15133.92|15013.92|15132.87|15012.87|9
1627883240000|2021-08-02 05:47:20|15133.39|15013.39|15133.01|15013.01|15133.48|15013.48|15132.99|15012.99|8
1627883250000|2021-08-02 05:47:30|15133.05|15013.05|15133.68|15013.68|15133.86|15013.86|15132.53|15012.53|10
1627883260000|2021-08-02 05:47:40|15133.83|15013.83|15134.02|15014.02|15134.05|15014.05|15133.56|15013.56|7
1627883270000|2021-08-02 05:47:50|15133.96|15013.96|15133.76|15013.76|15134.11|15014.11|15133.76|15013.76|8
1627883280000|2021-08-02 05:48:00|15133.72|15013.72|15133.52|15013.52|15133.72|15013.72|15132.87|15012.87|10
1627883290000|2021-08-02 05:48:10|15133.64|15013.64|15136.18|15016.18|15136.18|15016.18|15133.64|15013.64|10
1627883300000|2021-08-02 05:48:20|15135.89|15015.89|15136.17|15016.17|15136.18|15016.18|15135.78|15015.78|7
1627883310000|2021-08-02 05:48:30|15136.18|15016.18|15135.37|15015.37|15136.32|15016.32|15135.37|15015.37|10
1627883320000|2021-08-02 05:48:40|15135.15|15015.15|15133.92|15013.92|15135.18|15015.18|15133.9|15013.9|9
1627883330000|2021-08-02 05:48:50|15133.78|15013.78|15132.74|15012.74|15133.78|15013.78|15132.74|15012.74|9
1627883340000|2021-08-02 05:49:00|15132.58|15012.58|15133.18|15013.18|15133.27|15013.27|15132.41|15012.41|10
1627883350000|2021-08-02 05:49:10|15134.18|15014.18|15135.2|15015.2|15135.2|15015.2|15134.18|15014.18|10
1627883360000|2021-08-02 05:49:20|15135.59|15015.59|15136.49|15016.49|15136.49|15016.49|15135.4|15015.4|10
1627883370000|2021-08-02 05:49:30|15136.4|15016.4|15135.9|15015.9|15136.4|15016.4|15135.4|15015.4|9
1627883380000|2021-08-02 05:49:40|15135.88|15015.88|15136.87|15016.87|15136.87|15016.87|15135.63|15015.63|7
1627883390000|2021-08-02 05:49:50|15136.75|15016.75|15133.28|15013.28|15136.75|15016.75|15133.28|15013.28|9
1627883400000|2021-08-02 05:50:00|15132.94|15012.94|15129.02|15009.02|15132.94|15012.94|15129.02|15009.02|10
1627883410000|2021-08-02 05:50:10|15128.87|15008.87|15128.35|15008.35|15128.94|15008.94|15127.8|15007.8|8
1627883420000|2021-08-02 05:50:20|15127.94|15007.94|15126.7|15006.7|15127.94|15007.94|15126.22|15006.22|10
1627883430000|2021-08-02 05:50:30|15127.06|15007.06|15126.39|15006.39|15127.06|15007.06|15126.09|15006.09|10
1627883440000|2021-08-02 05:50:40|15126.31|15006.31|15126.45|15006.45|15127.04|15007.04|15125.8|15005.8|10
1627883450000|2021-08-02 05:50:50|15126.55|15006.55|15124.63|15004.63|15126.55|15006.55|15124.17|15004.17|9
1627883460000|2021-08-02 05:51:00|15124.62|15004.62|15122.08|15002.08|15124.62|15004.62|15122.08|15002.08|9
1627883470000|2021-08-02 05:51:10|15122.07|15002.07|15119.76|14999.76|15122.07|15002.07|15119.76|14999.76|10
1627883480000|2021-08-02 05:51:20|15119.67|14999.67|15118.55|14998.55|15119.67|14999.67|15118.46|14998.46|9
1627883490000|2021-08-02 05:51:30|15118.56|14998.56|15117.33|14997.33|15118.68|14998.68|15117.18|14997.18|10
1627883500000|2021-08-02 05:51:40|15117.54|14997.54|15115.18|14995.18|15117.56|14997.56|15115.18|14995.18|9
1627883510000|2021-08-02 05:51:50|15114.95|14994.95|15115.03|14995.03|15115.61|14995.61|15114.55|14994.55|9
1627883520000|2021-08-02 05:52:00|15115.48|14995.48|15117.17|14997.17|15117.17|14997.17|15115.48|14995.48|10
1627883530000|2021-08-02 05:52:10|15117.12|14997.12|15118.1|14998.1|15118.11|14998.11|15117.09|14997.09|8
1627883540000|2021-08-02 05:52:20|15117.87|14997.87|15115.16|14995.16|15117.87|14997.87|15115.16|14995.16|10
1627883550000|2021-08-02 05:52:30|15114.69|14994.69|15112.34|14992.34|15115.05|14995.05|15112.34|14992.34|10
1627883560000|2021-08-02 05:52:40|15112.14|14992.14|15112.34|14992.34|15112.34|14992.34|15112.05|14992.05|10
1627883570000|2021-08-02 05:52:50|15112.47|14992.47|15113.41|14993.41|15113.58|14993.58|15112.4|14992.4|8
1627883580000|2021-08-02 05:53:00|15113.4|14993.4|15113.33|14993.33|15113.4|14993.4|15113.14|14993.14|8
1627883590000|2021-08-02 05:53:10|15113.42|14993.42|15113.23|14993.23|15113.45|14993.45|15112.73|14992.73|8
1627883600000|2021-08-02 05:53:20|15113.25|14993.25|15112.53|14992.53|15113.29|14993.29|15112.53|14992.53|8
1627883610000|2021-08-02 05:53:30|15112.51|14992.51|15110.96|14990.96|15112.51|14992.51|15110.96|14990.96|10
1627883620000|2021-08-02 05:53:40|15110.8|14990.8|15108.92|14988.92|15110.8|14990.8|15108.92|14988.92|9
1627883630000|2021-08-02 05:53:50|15108.93|14988.93|15109.6|14989.6|15109.76|14989.76|15108.32|14988.32|9
1627883640000|2021-08-02 05:54:00|15109.58|14989.58|15108.46|14988.46|15109.63|14989.63|15108.31|14988.31|10
1627883650000|2021-08-02 05:54:10|15107.37|14987.37|15107.53|14987.53|15107.53|14987.53|15106.81|14986.81|10
1627883660000|2021-08-02 05:54:20|15107.59|14987.59|15108.32|14988.32|15108.32|14988.32|15106.88|14986.88|9
1627883670000|2021-08-02 05:54:30|15109.71|14989.71|15112.34|14992.34|15112.34|14992.34|15109.71|14989.71|9
1627883680000|2021-08-02 05:54:40|15112.87|14992.87|15113.1|14993.1|15113.1|14993.1|15112.71|14992.71|9
1627883690000|2021-08-02 05:54:50|15113.24|14993.24|15111.36|14991.36|15113.24|14993.24|15111.36|14991.36|8
1627883700000|2021-08-02 05:55:00|15111.06|14991.06|15111.74|14991.74|15112.16|14992.16|15110.52|14990.52|9
1627883710000|2021-08-02 05:55:10|15111.55|14991.55|15110.37|14990.37|15111.61|14991.61|15110.35|14990.35|9
1627883720000|2021-08-02 05:55:20|15110.29|14990.29|15109.5|14989.5|15110.29|14990.29|15109.42|14989.42|10
1627883730000|2021-08-02 05:55:30|15108.38|14988.38|15110.14|14990.14|15110.14|14990.14|15108.37|14988.37|7
1627883740000|2021-08-02 05:55:40|15110.25|14990.25|15109.08|14989.08|15110.25|14990.25|15108.96|14988.96|10
1627883750000|2021-08-02 05:55:50|15109.07|14989.07|15109.6|14989.6|15109.6|14989.6|15108.92|14988.92|8
1627883760000|2021-08-02 05:56:00|15109.69|14989.69|15111.78|14991.78|15111.78|14991.78|15109.63|14989.63|8
1627883770000|2021-08-02 05:56:10|15111.77|14991.77|15115.2|14995.2|15115.43|14995.43|15111.77|14991.77|10
1627883780000|2021-08-02 05:56:20|15115.5|14995.5|15114.9|14994.9|15115.5|14995.5|15114.82|14994.82|9
1627883790000|2021-08-02 05:56:30|15114.81|14994.81|15115.09|14995.09|15115.12|14995.12|15114.81|14994.81|9
1627883800000|2021-08-02 05:56:40|15114.03|14994.03|15115.62|14995.62|15115.62|14995.62|15113.67|14993.67|10
1627883810000|2021-08-02 05:56:50|15115.58|14995.58|15115.8|14995.8|15115.91|14995.91|15115.18|14995.18|10
1627883820000|2021-08-02 05:57:00|15115.9|14995.9|15115.97|14995.97|15116.04|14996.04|15115.5|14995.5|10
1627883830000|2021-08-02 05:57:10|15115.94|14995.94|15116.73|14996.73|15116.96|14996.96|15115.94|14995.94|9
1627883840000|2021-08-02 05:57:20|15116.5|14996.5|15118.11|14998.11|15118.11|14998.11|15116.5|14996.5|9
1627883850000|2021-08-02 05:57:30|15118.03|14998.03|15115.48|14995.48|15118.03|14998.03|15115.48|14995.48|8
1627883860000|2021-08-02 05:57:40|15115.04|14995.04|15114.54|14994.54|15115.04|14995.04|15114.17|14994.17|9
1627883870000|2021-08-02 05:57:50|15114.45|14994.45|15114.29|14994.29|15114.76|14994.76|15114.29|14994.29|9
1627883880000|2021-08-02 05:58:00|15114.3|14994.3|15113.59|14993.59|15114.51|14994.51|15113.44|14993.44|9
1627883890000|2021-08-02 05:58:10|15113.6|14993.6|15111.82|14991.82|15113.63|14993.63|15111.82|14991.82|9
1627883900000|2021-08-02 05:58:20|15111.72|14991.72|15111.45|14991.45|15111.72|14991.72|15111.42|14991.42|6
1627883910000|2021-08-02 05:58:30|15111.34|14991.34|15110.59|14990.59|15111.4|14991.4|15110.59|14990.59|9
1627883920000|2021-08-02 05:58:40|15110.41|14990.41|15111.16|14991.16|15111.17|14991.17|15110.05|14990.05|10
1627883930000|2021-08-02 05:58:50|15111.15|14991.15|15110.73|14990.73|15111.24|14991.24|15110.73|14990.73|9
1627883940000|2021-08-02 05:59:00|15110.71|14990.71|15108.73|14988.73|15110.71|14990.71|15108.63|14988.63|10
1627883950000|2021-08-02 05:59:10|15108.63|14988.63|15108.7|14988.7|15108.7|14988.7|15108.27|14988.27|8
1627883960000|2021-08-02 05:59:20|15108.78|14988.78|15109.74|14989.74|15109.77|14989.77|15108.67|14988.67|9
1627883970000|2021-08-02 05:59:30|15109.94|14989.94|15108.77|14988.77|15109.94|14989.94|15108.65|14988.65|9
1627883980000|2021-08-02 05:59:40|15108.8|14988.8|15108.74|14988.74|15109|14989|15108.74|14988.74|9
1627883990000|2021-08-02 05:59:50|15109.62|14989.62|15107.61|14987.61|15109.62|14989.62|15107.61|14987.61|8
1627884000000|2021-08-02 06:00:00|15107.57|14987.57|15106.64|14986.64|15107.57|14987.57|15106.34|14986.34|9
1627884010000|2021-08-02 06:00:10|15105.09|14985.09|15105.36|14985.36|15106.61|14986.61|15105.09|14985.09|10
1627884020000|2021-08-02 06:00:20|15105.62|14985.62|15105.59|14985.59|15105.7|14985.7|15105.27|14985.27|9
1627884030000|2021-08-02 06:00:30|15105.53|14985.53|15105.06|14985.06|15105.65|14985.65|15104.87|14984.87|10
1627884040000|2021-08-02 06:00:40|15105.26|14985.26|15105.89|14985.89|15105.89|14985.89|15105.26|14985.26|8
1627884050000|2021-08-02 06:00:50|15106.01|14986.01|15106.01|14986.01|15106.19|14986.19|15105.95|14985.95|8
1627884060000|2021-08-02 06:01:00|15105.65|14985.65|15105.98|14985.98|15106.33|14986.33|15105.13|14985.13|9
1627884070000|2021-08-02 06:01:10|15105.33|14985.33|15102.36|14982.36|15105.77|14985.77|15102.36|14982.36|9
1627884080000|2021-08-02 06:01:20|15101.38|14981.38|15098.51|14978.51|15101.38|14981.38|15098.51|14978.51|10
1627884090000|2021-08-02 06:01:30|15097.67|14977.67|15096.02|14976.02|15097.67|14977.67|15096|14976|10
1627884100000|2021-08-02 06:01:40|15095.95|14975.95|15096.4|14976.4|15096.4|14976.4|15095.71|14975.71|10
1627884110000|2021-08-02 06:01:50|15096.46|14976.46|15096.27|14976.27|15096.6|14976.6|15096.27|14976.27|7
1627884120000|2021-08-02 06:02:00|15095.4|14975.4|15094.6|14974.6|15095.45|14975.45|15094.57|14974.57|10
1627884130000|2021-08-02 06:02:10|15094.82|14974.82|15093.79|14973.79|15094.82|14974.82|15093.79|14973.79|10
1627884140000|2021-08-02 06:02:20|15094.93|14974.93|15092.3|14972.3|15094.93|14974.93|15092.3|14972.3|10
1627884150000|2021-08-02 06:02:30|15091.79|14971.79|15090.79|14970.79|15091.79|14971.79|15090.79|14970.79|10
1627884160000|2021-08-02 06:02:40|15090.77|14970.77|15089.75|14969.75|15090.77|14970.77|15089.52|14969.52|7
1627884170000|2021-08-02 06:02:50|15089.74|14969.74|15089.33|14969.33|15089.74|14969.74|15089.33|14969.33|8
1627884180000|2021-08-02 06:03:00|15089.45|14969.45|15090.98|14970.98|15090.98|14970.98|15088.97|14968.97|10
1627884190000|2021-08-02 06:03:10|15091.79|14971.79|15095.64|14975.64|15095.64|14975.64|15091.79|14971.79|10
1627884200000|2021-08-02 06:03:20|15096.11|14976.11|15097.77|14977.77|15098.01|14978.01|15096.11|14976.11|10
1627884210000|2021-08-02 06:03:30|15097.62|14977.62|15099.83|14979.83|15099.83|14979.83|15097.62|14977.62|7
1627884220000|2021-08-02 06:03:40|15100.31|14980.31|15103.1|14983.1|15103.1|14983.1|15100.31|14980.31|10
1627884230000|2021-08-02 06:03:50|15103.18|14983.18|15103.3|14983.3|15103.51|14983.51|15103.04|14983.04|10
1627884240000|2021-08-02 06:04:00|15103.31|14983.31|15103.69|14983.69|15103.69|14983.69|15103.21|14983.21|8
1627884250000|2021-08-02 06:04:10|15103.71|14983.71|15103.02|14983.02|15103.9|14983.9|15103.02|14983.02|8
1627884260000|2021-08-02 06:04:20|15102.41|14982.41|15102.57|14982.57|15104.29|14984.29|15102.41|14982.41|10
1627884270000|2021-08-02 06:04:30|15101.93|14981.93|15098.75|14978.75|15101.93|14981.93|15098.75|14978.75|9
1627884280000|2021-08-02 06:04:40|15098.08|14978.08|15095.96|14975.96|15098.08|14978.08|15095.95|14975.95|9
1627884290000|2021-08-02 06:04:50|15095.79|14975.79|15093.82|14973.82|15095.83|14975.83|15093.82|14973.82|10
1627884300000|2021-08-02 06:05:00|15093.74|14973.74|15092.92|14972.92|15094.24|14974.24|15092.92|14972.92|10
1627884310000|2021-08-02 06:05:10|15091.78|14971.78|15089.83|14969.83|15091.78|14971.78|15089.63|14969.63|10
1627884320000|2021-08-02 06:05:20|15089.67|14969.67|15086.13|14966.13|15089.83|14969.83|15086.13|14966.13|8
1627884330000|2021-08-02 06:05:30|15086.12|14966.12|15083.1|14963.1|15086.12|14966.12|15083.1|14963.1|9
1627884340000|2021-08-02 06:05:40|15082.98|14962.98|15082.78|14962.78|15083.86|14963.86|15082.16|14962.16|9
1627884350000|2021-08-02 06:05:50|15082.27|14962.27|15081.23|14961.23|15082.27|14962.27|15080.48|14960.48|10
1627884360000|2021-08-02 06:06:00|15080.96|14960.96|15084.22|14964.22|15084.23|14964.23|15080.96|14960.96|10
1627884370000|2021-08-02 06:06:10|15084.28|14964.28|15085.38|14965.38|15085.38|14965.38|15083.98|14963.98|8
1627884380000|2021-08-02 06:06:20|15085.56|14965.56|15086.97|14966.97|15086.97|14966.97|15085.48|14965.48|9
1627884390000|2021-08-02 06:06:30|15087.56|14967.56|15090.7|14970.7|15090.7|14970.7|15087.32|14967.32|10
1627884400000|2021-08-02 06:06:40|15091.06|14971.06|15093.69|14973.69|15093.69|14973.69|15091.06|14971.06|10
1627884410000|2021-08-02 06:06:50|15093.71|14973.71|15092.62|14972.62|15093.96|14973.96|15092|14972|10
1627884420000|2021-08-02 06:07:00|15094.51|14974.51|15097.09|14977.09|15097.09|14977.09|15094.51|14974.51|10
1627884430000|2021-08-02 06:07:10|15096.84|14976.84|15096.32|14976.32|15096.84|14976.84|15095.27|14975.27|10
1627884440000|2021-08-02 06:07:20|15096.25|14976.25|15099.22|14979.22|15099.34|14979.34|15096.25|14976.25|9
1627884450000|2021-08-02 06:07:30|15099.24|14979.24|15100.06|14980.06|15100.06|14980.06|15099.24|14979.24|7
1627884460000|2021-08-02 06:07:40|15100.46|14980.46|15101.05|14981.05|15101.05|14981.05|15100.46|14980.46|10
1627884470000|2021-08-02 06:07:50|15100.89|14980.89|15101.52|14981.52|15101.52|14981.52|15100.89|14980.89|7
1627884480000|2021-08-02 06:08:00|15101.6|14981.6|15102.14|14982.14|15102.26|14982.26|15101.6|14981.6|10
1627884490000|2021-08-02 06:08:10|15102.1|14982.1|15100.43|14980.43|15102.1|14982.1|15100.43|14980.43|9
1627884500000|2021-08-02 06:08:20|15100.19|14980.19|15098.02|14978.02|15100.19|14980.19|15098.02|14978.02|10
1627884510000|2021-08-02 06:08:30|15098.25|14978.25|15098.17|14978.17|15098.39|14978.39|15098.06|14978.06|9
1627884520000|2021-08-02 06:08:40|15098.19|14978.19|15097.19|14977.19|15098.21|14978.21|15096.84|14976.84|9
1627884530000|2021-08-02 06:08:50|15097.31|14977.31|15096.86|14976.86|15097.33|14977.33|15096.86|14976.86|8
1627884540000|2021-08-02 06:09:00|15097.01|14977.01|15096.86|14976.86|15097.12|14977.12|15096.85|14976.85|9
1627884550000|2021-08-02 06:09:10|15096.19|14976.19|15094.04|14974.04|15096.25|14976.25|15094.04|14974.04|10
1627884560000|2021-08-02 06:09:20|15094.01|14974.01|15092.39|14972.39|15094.11|14974.11|15092.39|14972.39|8
1627884570000|2021-08-02 06:09:30|15092.49|14972.49|15091.95|14971.95|15092.5|14972.5|15091.68|14971.68|8
1627884580000|2021-08-02 06:09:40|15091.97|14971.97|15092.8|14972.8|15092.95|14972.95|15091.97|14971.97|10
1627884590000|2021-08-02 06:09:50|15092.93|14972.93|15093.21|14973.21|15093.43|14973.43|15092.76|14972.76|9
1627884600000|2021-08-02 06:10:00|15093.29|14973.29|15092.21|14972.21|15093.3|14973.3|15092.19|14972.19|10
1627884610000|2021-08-02 06:10:10|15091.73|14971.73|15091.87|14971.87|15091.87|14971.87|15091.59|14971.59|10
1627884620000|2021-08-02 06:10:20|15091.88|14971.88|15094.52|14974.52|15094.52|14974.52|15091.88|14971.88|10
1627884630000|2021-08-02 06:10:30|15094.45|14974.45|15096.35|14976.35|15096.35|14976.35|15094.45|14974.45|10
1627884640000|2021-08-02 06:10:40|15096.78|14976.78|15095.98|14975.98|15096.78|14976.78|15095.98|14975.98|10
1627884650000|2021-08-02 06:10:50|15096.19|14976.19|15095.4|14975.4|15096.19|14976.19|15095.4|14975.4|9
1627884660000|2021-08-02 06:11:00|15095.05|14975.05|15091.29|14971.29|15095.05|14975.05|15091.29|14971.29|9
1627884670000|2021-08-02 06:11:10|15091.06|14971.06|15088.57|14968.57|15091.06|14971.06|15088.57|14968.57|9
1627884680000|2021-08-02 06:11:20|15088.67|14968.67|15087.98|14967.98|15088.69|14968.69|15087.98|14967.98|8
1627884690000|2021-08-02 06:11:30|15087.99|14967.99|15087.93|14967.93|15087.99|14967.99|15087.6|14967.6|9
1627884700000|2021-08-02 06:11:40|15087.94|14967.94|15088.08|14968.08|15089.1|14969.1|15087.94|14967.94|7
1627884710000|2021-08-02 06:11:50|15088.03|14968.03|15087.82|14967.82|15088.19|14968.19|15087.66|14967.66|8
1627884720000|2021-08-02 06:12:00|15087.79|14967.79|15089.19|14969.19|15089.19|14969.19|15087.79|14967.79|8
1627884730000|2021-08-02 06:12:10|15089.36|14969.36|15088.08|14968.08|15089.36|14969.36|15088.08|14968.08|9
1627884740000|2021-08-02 06:12:20|15088.07|14968.07|15086.42|14966.42|15088.07|14968.07|15086.38|14966.38|10
1627884750000|2021-08-02 06:12:30|15086.15|14966.15|15086.1|14966.1|15086.15|14966.15|15085.71|14965.71|8
1627884760000|2021-08-02 06:12:40|15086.61|14966.61|15080.66|14960.66|15086.61|14966.61|15080.2|14960.2|9
1627884770000|2021-08-02 06:12:50|15080.57|14960.57|15079.58|14959.58|15080.57|14960.57|15079.51|14959.51|10
1627884780000|2021-08-02 06:13:00|15079.66|14959.66|15077.73|14957.73|15079.66|14959.66|15077.73|14957.73|10
1627884790000|2021-08-02 06:13:10|15078.17|14958.17|15077.54|14957.54|15078.65|14958.65|15077.5|14957.5|9
1627884800000|2021-08-02 06:13:20|15077.41|14957.41|15073.59|14953.59|15077.41|14957.41|15073.59|14953.59|10
1627884810000|2021-08-02 06:13:30|15073.42|14953.42|15075.32|14955.32|15075.44|14955.44|15073.42|14953.42|9
1627884820000|2021-08-02 06:13:40|15075.57|14955.57|15076.53|14956.53|15076.84|14956.84|15075.57|14955.57|10
1627884830000|2021-08-02 06:13:50|15076.51|14956.51|15076.89|14956.89|15076.95|14956.95|15076.51|14956.51|8
1627884840000|2021-08-02 06:14:00|15077.07|14957.07|15079.64|14959.64|15079.64|14959.64|15077.07|14957.07|10
1627884850000|2021-08-02 06:14:10|15079.89|14959.89|15078.46|14958.46|15079.99|14959.99|15078.39|14958.39|10
1627884860000|2021-08-02 06:14:20|15078.39|14958.39|15078|14958|15078.39|14958.39|15077.77|14957.77|9
1627884870000|2021-08-02 06:14:30|15077.93|14957.93|15077.74|14957.74|15078.06|14958.06|15077.74|14957.74|8
1627884880000|2021-08-02 06:14:40|15077.79|14957.79|15077.43|14957.43|15078.16|14958.16|15077.43|14957.43|8
1627884890000|2021-08-02 06:14:50|15077.48|14957.48|15076.66|14956.66|15077.53|14957.53|15076.65|14956.65|10
1627884900000|2021-08-02 06:15:00|15076.71|14956.71|15075.94|14955.94|15077.07|14957.07|15075.94|14955.94|10
1627884910000|2021-08-02 06:15:10|15075.66|14955.66|15075.98|14955.98|15076.31|14956.31|15075.23|14955.23|9
1627884920000|2021-08-02 06:15:20|15076.01|14956.01|15075.7|14955.7|15076.01|14956.01|15075.45|14955.45|7
1627884930000|2021-08-02 06:15:30|15075.54|14955.54|15074.5|14954.5|15075.7|14955.7|15074.36|14954.36|9
1627884940000|2021-08-02 06:15:40|15074.18|14954.18|15071.2|14951.2|15074.18|14954.18|15071.2|14951.2|10
1627884950000|2021-08-02 06:15:50|15071.3|14951.3|15073.06|14953.06|15073.06|14953.06|15070.94|14950.94|10
1627884960000|2021-08-02 06:16:00|15073.25|14953.25|15077.9|14957.9|15078.08|14958.08|15073.25|14953.25|10
1627884970000|2021-08-02 06:16:10|15077.99|14957.99|15080.25|14960.25|15080.25|14960.25|15077.99|14957.99|10
1627884980000|2021-08-02 06:16:20|15080.67|14960.67|15085.05|14965.05|15085.05|14965.05|15080.67|14960.67|10
1627884990000|2021-08-02 06:16:30|15085.49|14965.49|15092.24|14972.24|15092.24|14972.24|15085.49|14965.49|10
1627885000000|2021-08-02 06:16:40|15092.05|14972.05|15092.71|14972.71|15092.9|14972.9|15092.05|14972.05|8
1627885010000|2021-08-02 06:16:50|15093.14|14973.14|15094.5|14974.5|15094.5|14974.5|15092.31|14972.31|9
1627885020000|2021-08-02 06:17:00|15094.3|14974.3|15094.71|14974.71|15094.71|14974.71|15094.3|14974.3|9
1627885030000|2021-08-02 06:17:10|15094.79|14974.79|15096.37|14976.37|15096.37|14976.37|15094.79|14974.79|10
1627885040000|2021-08-02 06:17:20|15096.11|14976.11|15095.05|14975.05|15096.11|14976.11|15095.05|14975.05|8
1627885050000|2021-08-02 06:17:30|15095.11|14975.11|15095.64|14975.64|15095.64|14975.64|15093.92|14973.92|9
1627885060000|2021-08-02 06:17:40|15095.69|14975.69|15096.14|14976.14|15096.14|14976.14|15095.32|14975.32|9
1627885070000|2021-08-02 06:17:50|15096.22|14976.22|15095.89|14975.89|15096.9|14976.9|15095.89|14975.89|10
1627885080000|2021-08-02 06:18:00|15096.29|14976.29|15095.91|14975.91|15096.29|14976.29|15095.78|14975.78|10
1627885090000|2021-08-02 06:18:10|15095.97|14975.97|15097.27|14977.27|15097.31|14977.31|15095.97|14975.97|8
1627885100000|2021-08-02 06:18:20|15097.12|14977.12|15096.78|14976.78|15097.36|14977.36|15096.78|14976.78|10
1627885110000|2021-08-02 06:18:30|15096.81|14976.81|15095.66|14975.66|15096.84|14976.84|15095.66|14975.66|10
1627885120000|2021-08-02 06:18:40|15095.65|14975.65|15094.82|14974.82|15095.81|14975.81|15094.82|14974.82|9
1627885130000|2021-08-02 06:18:50|15094.66|14974.66|15096.68|14976.68|15096.76|14976.76|15094.64|14974.64|10
1627885140000|2021-08-02 06:19:00|15096.72|14976.72|15097.61|14977.61|15098.09|14978.09|15096.54|14976.54|10
1627885150000|2021-08-02 06:19:10|15097.62|14977.62|15098.77|14978.77|15098.77|14978.77|15097.61|14977.61|9
1627885160000|2021-08-02 06:19:20|15098.67|14978.67|15096.19|14976.19|15098.69|14978.69|15096.19|14976.19|9
1627885170000|2021-08-02 06:19:30|15095.75|14975.75|15093.26|14973.26|15095.8|14975.8|15093.25|14973.25|10
1627885180000|2021-08-02 06:19:40|15093.32|14973.32|15094.02|14974.02|15094.03|14974.03|15092.98|14972.98|10
1627885190000|2021-08-02 06:19:50|15094.05|14974.05|15095.63|14975.63|15095.65|14975.65|15094.05|14974.05|10
1627885200000|2021-08-02 06:20:00|15095.35|14975.35|15095.99|14975.99|15095.99|14975.99|15095.35|14975.35|9
1627885210000|2021-08-02 06:20:10|15095.89|14975.89|15100.65|14980.65|15100.65|14980.65|15095.89|14975.89|10
1627885220000|2021-08-02 06:20:20|15099.59|14979.59|15101.18|14981.18|15101.46|14981.46|15099.59|14979.59|10
1627885230000|2021-08-02 06:20:30|15101.63|14981.63|15103.95|14983.95|15103.95|14983.95|15101.63|14981.63|10
1627885240000|2021-08-02 06:20:40|15103.92|14983.92|15106.22|14986.22|15106.33|14986.33|15103.92|14983.92|10
1627885250000|2021-08-02 06:20:50|15106.48|14986.48|15106.7|14986.7|15107.69|14987.69|15106.46|14986.46|8
1627885260000|2021-08-02 06:21:00|15106.68|14986.68|15106.83|14986.83|15106.88|14986.88|15106.65|14986.65|7
1627885270000|2021-08-02 06:21:10|15107.96|14987.96|15108.47|14988.47|15108.6|14988.6|15107.86|14987.86|9
1627885280000|2021-08-02 06:21:20|15108.56|14988.56|15109.19|14989.19|15109.24|14989.24|15107.7|14987.7|8
1627885290000|2021-08-02 06:21:30|15109.24|14989.24|15109.31|14989.31|15109.31|14989.31|15108.13|14988.13|8
1627885300000|2021-08-02 06:21:40|15109.36|14989.36|15110.78|14990.78|15110.78|14990.78|15109.36|14989.36|10
1627885310000|2021-08-02 06:21:50|15111.02|14991.02|15112.01|14992.01|15112.95|14992.95|15111.02|14991.02|10
1627885320000|2021-08-02 06:22:00|15111.06|14991.06|15111.33|14991.33|15111.33|14991.33|15110.56|14990.56|10
1627885330000|2021-08-02 06:22:10|15111.2|14991.2|15113.31|14993.31|15113.49|14993.49|15111.2|14991.2|10
1627885340000|2021-08-02 06:22:20|15113.26|14993.26|15113.63|14993.63|15114.75|14994.75|15113.26|14993.26|9
1627885350000|2021-08-02 06:22:30|15114.27|14994.27|15116.84|14996.84|15116.84|14996.84|15114.27|14994.27|9
1627885360000|2021-08-02 06:22:40|15117.15|14997.15|15118.58|14998.58|15118.58|14998.58|15117.15|14997.15|10
1627885370000|2021-08-02 06:22:50|15118.62|14998.62|15118.99|14998.99|15119.01|14999.01|15118.52|14998.52|9
1627885380000|2021-08-02 06:23:00|15119|14999|15120.97|15000.97|15120.97|15000.97|15119|14999|10
1627885390000|2021-08-02 06:23:10|15121.25|15001.25|15118.4|14998.4|15121.25|15001.25|15118.4|14998.4|9
1627885400000|2021-08-02 06:23:20|15118.27|14998.27|15118.76|14998.76|15118.76|14998.76|15118.26|14998.26|9
1627885410000|2021-08-02 06:23:30|15118.8|14998.8|15120.26|15000.26|15120.38|15000.38|15118.69|14998.69|10
1627885420000|2021-08-02 06:23:40|15120.51|15000.51|15119.96|14999.96|15120.62|15000.62|15119.96|14999.96|10
1627885430000|2021-08-02 06:23:50|15121.04|15001.04|15122.88|15002.88|15122.88|15002.88|15121.04|15001.04|10
1627885440000|2021-08-02 06:24:00|15121.85|15001.85|15122.79|15002.79|15122.79|15002.79|15121.65|15001.65|8
1627885450000|2021-08-02 06:24:10|15122.96|15002.96|15123.86|15003.86|15123.95|15003.95|15122.96|15002.96|10
1627885460000|2021-08-02 06:24:20|15123.72|15003.72|15123.38|15003.38|15123.86|15003.86|15123.38|15003.38|8
1627885470000|2021-08-02 06:24:30|15123.26|15003.26|15124.67|15004.67|15124.67|15004.67|15123.24|15003.24|10
1627885480000|2021-08-02 06:24:40|15124.89|15004.89|15125.85|15005.85|15125.85|15005.85|15124.83|15004.83|10
1627885490000|2021-08-02 06:24:50|15125.78|15005.78|15126.86|15006.86|15126.86|15006.86|15125.72|15005.72|9
1627885500000|2021-08-02 06:25:00|15127.02|15007.02|15127.46|15007.46|15127.47|15007.47|15127.02|15007.02|9
1627885510000|2021-08-02 06:25:10|15127.9|15007.9|15126.87|15006.87|15128.09|15008.09|15126.87|15006.87|10
1627885520000|2021-08-02 06:25:20|15126.93|15006.93|15126.61|15006.61|15126.93|15006.93|15126.43|15006.43|8
1627885530000|2021-08-02 06:25:30|15127.54|15007.54|15128.22|15008.22|15128.22|15008.22|15126.34|15006.34|10
1627885540000|2021-08-02 06:25:40|15128.23|15008.23|15129.57|15009.57|15129.57|15009.57|15128.16|15008.16|8
1627885550000|2021-08-02 06:25:50|15129.68|15009.68|15130.95|15010.95|15130.95|15010.95|15129.39|15009.39|10
1627885560000|2021-08-02 06:26:00|15130.39|15010.39|15131.63|15011.63|15131.64|15011.64|15130.39|15010.39|10
1627885570000|2021-08-02 06:26:10|15131.7|15011.7|15132.58|15012.58|15132.58|15012.58|15131.4|15011.4|8
1627885580000|2021-08-02 06:26:20|15132.42|15012.42|15133.99|15013.99|15133.99|15013.99|15132.42|15012.42|7
1627885590000|2021-08-02 06:26:30|15134.15|15014.15|15134.48|15014.48|15134.83|15014.83|15133.72|15013.72|10
1627885600000|2021-08-02 06:26:40|15134.53|15014.53|15135.58|15015.58|15135.65|15015.65|15134.47|15014.47|10
1627885610000|2021-08-02 06:26:50|15135.71|15015.71|15136.09|15016.09|15136.53|15016.53|15135.71|15015.71|10
1627885620000|2021-08-02 06:27:00|15136.36|15016.36|15137.44|15017.44|15137.44|15017.44|15135.95|15015.95|10
1627885630000|2021-08-02 06:27:10|15137.42|15017.42|15139.04|15019.04|15139.16|15019.16|15137.42|15017.42|10
1627885640000|2021-08-02 06:27:20|15139.02|15019.02|15141.34|15021.34|15141.34|15021.34|15139.02|15019.02|9
1627885650000|2021-08-02 06:27:30|15141.35|15021.35|15140.65|15020.65|15141.35|15021.35|15140.26|15020.26|9
1627885660000|2021-08-02 06:27:40|15140.54|15020.54|15133.3|15013.3|15141.2|15021.2|15133.3|15013.3|10
1627885670000|2021-08-02 06:27:50|15133.51|15013.51|15128.49|15008.49|15133.52|15013.52|15128.49|15008.49|10
1627885680000|2021-08-02 06:28:00|15127.69|15007.69|15125.69|15005.69|15128.57|15008.57|15125.69|15005.69|10
1627885690000|2021-08-02 06:28:10|15124.88|15004.88|15120.29|15000.29|15124.88|15004.88|15120.29|15000.29|10
1627885700000|2021-08-02 06:28:20|15121.99|15001.99|15126.88|15006.88|15126.88|15006.88|15121.99|15001.99|10
1627885710000|2021-08-02 06:28:30|15125.88|15005.88|15126.46|15006.46|15126.7|15006.7|15125.88|15005.88|9
1627885720000|2021-08-02 06:28:40|15126.35|15006.35|15126.06|15006.06|15126.35|15006.35|15126.06|15006.06|10
1627885730000|2021-08-02 06:28:50|15126.03|15006.03|15126.03|15006.03|15126.2|15006.2|15125.98|15005.98|9
1627885740000|2021-08-02 06:29:00|15126.11|15006.11|15126.06|15006.06|15126.11|15006.11|15125.97|15005.97|9
1627885750000|2021-08-02 06:29:10|15126.18|15006.18|15124.94|15004.94|15126.41|15006.41|15124.94|15004.94|8
1627885760000|2021-08-02 06:29:20|15124.85|15004.85|15124.77|15004.77|15125.58|15005.58|15124.77|15004.77|10
1627885770000|2021-08-02 06:29:30|15124.34|15004.34|15124.52|15004.52|15124.57|15004.57|15123.87|15003.87|10
1627885780000|2021-08-02 06:29:40|15124.47|15004.47|15125.2|15005.2|15125.2|15005.2|15124.16|15004.16|9
1627885790000|2021-08-02 06:29:50|15125.09|15005.09|15125.67|15005.67|15125.67|15005.67|15124.66|15004.66|10
1627885800000|2021-08-02 06:30:00|15127.45|15007.45|15131.13|15011.13|15131.13|15011.13|15127.45|15007.45|10
1627885810000|2021-08-02 06:30:10|15131.29|15011.29|15135.01|15015.01|15135.22|15015.22|15131.29|15011.29|10
1627885820000|2021-08-02 06:30:20|15134.66|15014.66|15135.87|15015.87|15135.92|15015.92|15134.16|15014.16|10
1627885830000|2021-08-02 06:30:30|15136.04|15016.04|15135.45|15015.45|15136.04|15016.04|15134.17|15014.17|10
1627885840000|2021-08-02 06:30:40|15134.07|15014.07|15130.91|15010.91|15134.07|15014.07|15130.91|15010.91|10
1627885850000|2021-08-02 06:30:50|15130.7|15010.7|15129.41|15009.41|15130.84|15010.84|15129.4|15009.4|9
1627885860000|2021-08-02 06:31:00|15129.32|15009.32|15124.97|15004.97|15129.32|15009.32|15124.97|15004.97|10
1627885870000|2021-08-02 06:31:10|15124.82|15004.82|15123.64|15003.64|15124.82|15004.82|15123.64|15003.64|10
1627885880000|2021-08-02 06:31:20|15122.56|15002.56|15122.96|15002.96|15123.09|15003.09|15122.34|15002.34|10
1627885890000|2021-08-02 06:31:30|15123.11|15003.11|15121.7|15001.7|15123.11|15003.11|15121.7|15001.7|10
1627885900000|2021-08-02 06:31:40|15121.22|15001.22|15120.04|15000.04|15121.27|15001.27|15120|15000|9
1627885910000|2021-08-02 06:31:50|15120.33|15000.33|15120.8|15000.8|15120.8|15000.8|15119.88|14999.88|7
1627885920000|2021-08-02 06:32:00|15120.9|15000.9|15119.82|14999.82|15121.03|15001.03|15119.78|14999.78|9
1627885930000|2021-08-02 06:32:10|15119.96|14999.96|15119.85|14999.85|15119.96|14999.96|15118.06|14998.06|8
1627885940000|2021-08-02 06:32:20|15119.92|14999.92|15120.47|15000.47|15120.55|15000.55|15119.92|14999.92|10
1627885950000|2021-08-02 06:32:30|15120.55|15000.55|15120.11|15000.11|15120.82|15000.82|15120.11|15000.11|10
1627885960000|2021-08-02 06:32:40|15119.19|14999.19|15123|15003|15123|15003|15118.19|14998.19|10
1627885970000|2021-08-02 06:32:50|15123.42|15003.42|15126.59|15006.59|15126.61|15006.61|15123.42|15003.42|10
1627885980000|2021-08-02 06:33:00|15128.04|15008.04|15132.17|15012.17|15132.23|15012.23|15128.04|15008.04|10
1627885990000|2021-08-02 06:33:10|15132.59|15012.59|15138.61|15018.61|15138.61|15018.61|15132.59|15012.59|10
1627886000000|2021-08-02 06:33:20|15139.67|15019.67|15143.06|15023.06|15143.06|15023.06|15139.67|15019.67|10
1627886010000|2021-08-02 06:33:30|15143.59|15023.59|15144.11|15024.11|15144.57|15024.57|15142.93|15022.93|10
1627886020000|2021-08-02 06:33:40|15143.68|15023.68|15148.26|15028.26|15148.26|15028.26|15143.68|15023.68|9
1627886030000|2021-08-02 06:33:50|15147.54|15027.54|15148.57|15028.57|15149.72|15029.72|15147.52|15027.52|10
1627886040000|2021-08-02 06:34:00|15148.51|15028.51|15154.1|15034.1|15154.17|15034.17|15148.51|15028.51|10
1627886050000|2021-08-02 06:34:10|15153.59|15033.59|15152.17|15032.17|15153.73|15033.73|15152.07|15032.07|9
1627886060000|2021-08-02 06:34:20|15151.95|15031.95|15153.74|15033.74|15153.74|15033.74|15151.33|15031.33|10
1627886070000|2021-08-02 06:34:30|15153.42|15033.42|15156.25|15036.25|15156.25|15036.25|15153.42|15033.42|10
1627886080000|2021-08-02 06:34:40|15158.28|15038.28|15155.75|15035.75|15158.9|15038.9|15155.75|15035.75|10
1627886090000|2021-08-02 06:34:50|15155.32|15035.32|15155.11|15035.11|15155.37|15035.37|15154.32|15034.32|10
1627886100000|2021-08-02 06:35:00|15154.89|15034.89|15156.38|15036.38|15156.51|15036.51|15154.73|15034.73|10
1627886110000|2021-08-02 06:35:10|15156.72|15036.72|15160.42|15040.42|15160.42|15040.42|15156.72|15036.72|10
1627886120000|2021-08-02 06:35:20|15160.09|15040.09|15164.11|15044.11|15164.11|15044.11|15159.99|15039.99|10
1627886130000|2021-08-02 06:35:30|15164.36|15044.36|15168.05|15048.05|15168.05|15048.05|15164.36|15044.36|10
1627886140000|2021-08-02 06:35:40|15167.78|15047.78|15169.59|15049.59|15169.59|15049.59|15167.68|15047.68|9
1627886150000|2021-08-02 06:35:50|15168.19|15048.19|15168.69|15048.69|15170.89|15050.89|15168.19|15048.19|10
1627886160000|2021-08-02 06:36:00|15168.73|15048.73|15170.02|15050.02|15170.11|15050.11|15168.4|15048.4|10
1627886170000|2021-08-02 06:36:10|15170|15050|15172.89|15052.89|15173.05|15053.05|15169.96|15049.96|10
1627886180000|2021-08-02 06:36:20|15173.36|15053.36|15176.37|15056.37|15176.37|15056.37|15173.36|15053.36|10
1627886190000|2021-08-02 06:36:30|15176.48|15056.48|15177.23|15057.23|15177.28|15057.28|15176.11|15056.11|10
1627886200000|2021-08-02 06:36:40|15177.68|15057.68|15180.01|15060.01|15180.01|15060.01|15177.62|15057.62|10
1627886210000|2021-08-02 06:36:50|15180.14|15060.14|15181.16|15061.16|15181.16|15061.16|15179.77|15059.77|10
1627886220000|2021-08-02 06:37:00|15181.27|15061.27|15178.65|15058.65|15181.27|15061.27|15178.64|15058.64|9
1627886230000|2021-08-02 06:37:10|15178.66|15058.66|15178.42|15058.42|15179.2|15059.2|15178.13|15058.13|9
1627886240000|2021-08-02 06:37:20|15178.44|15058.44|15175.05|15055.05|15178.69|15058.69|15175.05|15055.05|10
1627886250000|2021-08-02 06:37:30|15174.46|15054.46|15171.53|15051.53|15174.49|15054.49|15171.44|15051.44|10
1627886260000|2021-08-02 06:37:40|15170.23|15050.23|15169.72|15049.72|15170.46|15050.46|15169.39|15049.39|10
1627886270000|2021-08-02 06:37:50|15169.68|15049.68|15170.34|15050.34|15170.34|15050.34|15169.66|15049.66|8
1627886280000|2021-08-02 06:38:00|15170.8|15050.8|15171.58|15051.58|15171.58|15051.58|15170.68|15050.68|10
1627886290000|2021-08-02 06:38:10|15172.86|15052.86|15170.73|15050.73|15172.86|15052.86|15170.73|15050.73|10
1627886300000|2021-08-02 06:38:20|15170.43|15050.43|15168.96|15048.96|15170.75|15050.75|15168.89|15048.89|10
1627886310000|2021-08-02 06:38:30|15169.01|15049.01|15171.61|15051.61|15171.61|15051.61|15168.89|15048.89|10
1627886320000|2021-08-02 06:38:40|15171.57|15051.57|15171.92|15051.92|15172.35|15052.35|15171.23|15051.23|10
1627886330000|2021-08-02 06:38:50|15171.95|15051.95|15173|15053|15173|15053|15171.95|15051.95|9
1627886340000|2021-08-02 06:39:00|15173.98|15053.98|15174.01|15054.01|15174.14|15054.14|15173.22|15053.22|10
1627886350000|2021-08-02 06:39:10|15173.83|15053.83|15173.32|15053.32|15174.49|15054.49|15173.32|15053.32|10
1627886360000|2021-08-02 06:39:20|15173.21|15053.21|15174.16|15054.16|15174.17|15054.17|15173.21|15053.21|9
1627886370000|2021-08-02 06:39:30|15173.12|15053.12|15173.63|15053.63|15173.63|15053.63|15172.89|15052.89|10
1627886380000|2021-08-02 06:39:40|15173.31|15053.31|15171.89|15051.89|15173.31|15053.31|15171.89|15051.89|10
1627886390000|2021-08-02 06:39:50|15171.47|15051.47|15173|15053|15173.15|15053.15|15171.47|15051.47|9
1627886400000|2021-08-02 06:40:00|15173.64|15053.64|15177.55|15057.55|15177.55|15057.55|15173.64|15053.64|10
1627886410000|2021-08-02 06:40:10|15177.36|15057.36|15177.62|15057.62|15177.98|15057.98|15177.01|15057.01|9
1627886420000|2021-08-02 06:40:20|15177.96|15057.96|15180.39|15060.39|15180.4|15060.4|15177.96|15057.96|9
1627886430000|2021-08-02 06:40:30|15180.54|15060.54|15187.59|15067.59|15187.59|15067.59|15180.54|15060.54|10
1627886440000|2021-08-02 06:40:40|15189.32|15069.32|15192.24|15072.24|15192.24|15072.24|15188.96|15068.96|10
1627886450000|2021-08-02 06:40:50|15193.77|15073.77|15199.61|15079.61|15199.61|15079.61|15193.77|15073.77|10
1627886460000|2021-08-02 06:41:00|15200.28|15080.28|15207.84|15087.84|15207.84|15087.84|15200.28|15080.28|10
1627886470000|2021-08-02 06:41:10|15207.96|15087.96|15210.04|15090.04|15210.04|15090.04|15207.59|15087.59|9
1627886480000|2021-08-02 06:41:20|15210.03|15090.03|15209.93|15089.93|15210.52|15090.52|15209.12|15089.12|10
1627886490000|2021-08-02 06:41:30|15209.78|15089.78|15207.33|15087.33|15209.78|15089.78|15207.3|15087.3|10
1627886500000|2021-08-02 06:41:40|15207.1|15087.1|15207.54|15087.54|15207.63|15087.63|15207.04|15087.04|10
1627886510000|2021-08-02 06:41:50|15208.25|15088.25|15210.98|15090.98|15210.98|15090.98|15207.91|15087.91|10
1627886520000|2021-08-02 06:42:00|15210.85|15090.85|15213.02|15093.02|15213.02|15093.02|15210.3|15090.3|10
1627886530000|2021-08-02 06:42:10|15212.93|15092.93|15219.59|15099.59|15219.59|15099.59|15212.93|15092.93|10
1627886540000|2021-08-02 06:42:20|15219.93|15099.93|15224.94|15104.94|15224.94|15104.94|15219.93|15099.93|10
1627886550000|2021-08-02 06:42:30|15225.62|15105.62|15225.97|15105.97|15225.97|15105.97|15224.08|15104.08|10
1627886560000|2021-08-02 06:42:40|15226.83|15106.83|15227.88|15107.88|15227.9|15107.9|15225.99|15105.99|10
1627886570000|2021-08-02 06:42:50|15228.41|15108.41|15232.43|15112.43|15232.43|15112.43|15228.41|15108.41|10
1627886580000|2021-08-02 06:43:00|15232.7|15112.7|15240.85|15120.85|15241.09|15121.09|15232.7|15112.7|10
1627886590000|2021-08-02 06:43:10|15241.07|15121.07|15252.67|15132.67|15252.67|15132.67|15240.84|15120.84|10
1627886600000|2021-08-02 06:43:20|15252.86|15132.86|15255.56|15135.56|15255.56|15135.56|15252.86|15132.86|10
1627886610000|2021-08-02 06:43:30|15255.74|15135.74|15261.24|15141.24|15261.24|15141.24|15255.74|15135.74|10
1627886620000|2021-08-02 06:43:40|15261.59|15141.59|15263.29|15143.29|15264.18|15144.18|15261.59|15141.59|10
1627886630000|2021-08-02 06:43:50|15263.28|15143.28|15264.52|15144.52|15264.52|15144.52|15262.57|15142.57|9
1627886640000|2021-08-02 06:44:00|15264.45|15144.45|15267.28|15147.28|15267.28|15147.28|15264.45|15144.45|10
1627886650000|2021-08-02 06:44:10|15267.33|15147.33|15272.42|15152.42|15272.42|15152.42|15267.33|15147.33|10
1627886660000|2021-08-02 06:44:20|15272.38|15152.38|15274.74|15154.74|15274.74|15154.74|15271.25|15151.25|10
1627886670000|2021-08-02 06:44:30|15274.86|15154.86|15278.25|15158.25|15278.25|15158.25|15274.86|15154.86|10
1627886680000|2021-08-02 06:44:40|15278.2|15158.2|15284.38|15164.38|15284.38|15164.38|15278.2|15158.2|10
1627886690000|2021-08-02 06:44:50|15284.97|15164.97|15289.89|15169.89|15289.89|15169.89|15284.74|15164.74|10
1627886700000|2021-08-02 06:45:00|15291.02|15171.02|15294.67|15174.67|15295.34|15175.34|15291.02|15171.02|9
1627886710000|2021-08-02 06:45:10|15294.91|15174.91|15290.23|15170.23|15295.01|15175.01|15290.23|15170.23|10
1627886720000|2021-08-02 06:45:20|15290.43|15170.43|15288.75|15168.75|15290.43|15170.43|15287.34|15167.34|10
1627886730000|2021-08-02 06:45:30|15288.42|15168.42|15289.66|15169.66|15290.26|15170.26|15288.42|15168.42|10
1627886740000|2021-08-02 06:45:40|15289.16|15169.16|15289.24|15169.24|15291.16|15171.16|15288.87|15168.87|10
1627886750000|2021-08-02 06:45:50|15289.54|15169.54|15290.5|15170.5|15290.5|15170.5|15288.82|15168.82|9
1627886760000|2021-08-02 06:46:00|15290.52|15170.52|15292.7|15172.7|15293.66|15173.66|15290.47|15170.47|10
1627886770000|2021-08-02 06:46:10|15292.51|15172.51|15292.62|15172.62|15293.07|15173.07|15290.99|15170.99|10
1627886780000|2021-08-02 06:46:20|15292.26|15172.26|15296.4|15176.4|15296.4|15176.4|15292.16|15172.16|10
1627886790000|2021-08-02 06:46:30|15296.01|15176.01|15305.84|15185.84|15305.84|15185.84|15295.75|15175.75|10
1627886800000|2021-08-02 06:46:40|15306.62|15186.62|15311.12|15191.12|15312.88|15192.88|15306.62|15186.62|10
1627886810000|2021-08-02 06:46:50|15311.19|15191.19|15315.02|15195.02|15315.02|15195.02|15310.72|15190.72|10
1627886820000|2021-08-02 06:47:00|15316.89|15196.89|15320.62|15200.62|15320.62|15200.62|15316.89|15196.89|10
1627886830000|2021-08-02 06:47:10|15321.41|15201.41|15336.44|15216.44|15336.44|15216.44|15321.41|15201.41|10
1627886840000|2021-08-02 06:47:20|15337.77|15217.77|15338.1|15218.1|15339.71|15219.71|15336.68|15216.68|10
1627886850000|2021-08-02 06:47:30|15338.64|15218.64|15340.59|15220.59|15340.59|15220.59|15338.42|15218.42|10
1627886860000|2021-08-02 06:47:40|15340.79|15220.79|15350.02|15230.02|15350.02|15230.02|15340.79|15220.79|10
1627886870000|2021-08-02 06:47:50|15350.39|15230.39|15352.98|15232.98|15352.98|15232.98|15350.39|15230.39|10
1627886880000|2021-08-02 06:48:00|15352.85|15232.85|15352.83|15232.83|15353.93|15233.93|15352.78|15232.78|9
1627886890000|2021-08-02 06:48:10|15352.25|15232.25|15354.4|15234.4|15354.51|15234.51|15352.25|15232.25|10
1627886900000|2021-08-02 06:48:20|15356.76|15236.76|15359.49|15239.49|15359.49|15239.49|15356.76|15236.76|9
1627886910000|2021-08-02 06:48:30|15358.98|15238.98|15363.01|15243.01|15363.01|15243.01|15358.87|15238.87|10
1627886920000|2021-08-02 06:48:40|15362.79|15242.79|15367.49|15247.49|15367.49|15247.49|15362.67|15242.67|10
1627886930000|2021-08-02 06:48:50|15367.27|15247.27|15369.44|15249.44|15370.17|15250.17|15367.27|15247.27|10
1627886940000|2021-08-02 06:49:00|15369.38|15249.38|15376.28|15256.28|15376.28|15256.28|15369.22|15249.22|10
1627886950000|2021-08-02 06:49:10|15377.82|15257.82|15384.8|15264.8|15385.53|15265.53|15377.82|15257.82|10
1627886960000|2021-08-02 06:49:20|15384.3|15264.3|15387.7|15267.7|15387.7|15267.7|15384.3|15264.3|10
1627886970000|2021-08-02 06:49:30|15387.54|15267.54|15391.11|15271.11|15391.11|15271.11|15386.65|15266.65|10
1627886980000|2021-08-02 06:49:40|15391.39|15271.39|15400.17|15280.17|15400.17|15280.17|15391.39|15271.39|10
1627886990000|2021-08-02 06:49:50|15400.2|15280.2|15395.84|15275.84|15402.14|15282.14|15395.84|15275.84|10
1627887000000|2021-08-02 06:50:00|15396.46|15276.46|15398.21|15278.21|15398.21|15278.21|15396.05|15276.05|10
1627887010000|2021-08-02 06:50:10|15398.63|15278.63|15401.81|15281.81|15401.81|15281.81|15398.63|15278.63|10
1627887020000|2021-08-02 06:50:20|15402.01|15282.01|15404.48|15284.48|15404.54|15284.54|15400.78|15280.78|10
1627887030000|2021-08-02 06:50:30|15403.5|15283.5|15405.72|15285.72|15405.72|15285.72|15402.73|15282.73|10
1627887040000|2021-08-02 06:50:40|15406|15286|15410.49|15290.49|15410.49|15290.49|15405.5|15285.5|10
1627887050000|2021-08-02 06:50:50|15410.18|15290.18|15413.26|15293.26|15414.14|15294.14|15410.09|15290.09|10
1627887060000|2021-08-02 06:51:00|15415.93|15295.93|15411.4|15291.4|15416.02|15296.02|15411.4|15291.4|10
1627887070000|2021-08-02 06:51:10|15411.51|15291.51|15415.02|15295.02|15415.08|15295.08|15411.51|15291.51|10
1627887080000|2021-08-02 06:51:20|15413.24|15293.24|15410.5|15290.5|15413.24|15293.24|15410.5|15290.5|10
1627887090000|2021-08-02 06:51:30|15410.05|15290.05|15400.38|15280.38|15410.05|15290.05|15400.38|15280.38|10
1627887100000|2021-08-02 06:51:40|15400.22|15280.22|15391.53|15271.53|15400.22|15280.22|15391.53|15271.53|10
1627887110000|2021-08-02 06:51:50|15391.42|15271.42|15386.27|15266.27|15391.42|15271.42|15386.27|15266.27|10
1627887120000|2021-08-02 06:52:00|15384.84|15264.84|15386.52|15266.52|15386.7|15266.7|15384.76|15264.76|10
1627887130000|2021-08-02 06:52:10|15386.9|15266.9|15389.28|15269.28|15389.28|15269.28|15385.89|15265.89|10
1627887140000|2021-08-02 06:52:20|15391.36|15271.36|15395.22|15275.22|15395.54|15275.54|15391.36|15271.36|10
1627887150000|2021-08-02 06:52:30|15396.46|15276.46|15397.33|15277.33|15397.91|15277.91|15396.46|15276.46|10
1627887160000|2021-08-02 06:52:40|15397.6|15277.6|15397.71|15277.71|15399.13|15279.13|15397.6|15277.6|10
1627887170000|2021-08-02 06:52:50|15397.39|15277.39|15387.89|15267.89|15397.39|15277.39|15387.89|15267.89|10
1627887180000|2021-08-02 06:53:00|15387.02|15267.02|15385.88|15265.88|15387.02|15267.02|15383.66|15263.66|10
1627887190000|2021-08-02 06:53:10|15384.42|15264.42|15387.7|15267.7|15387.92|15267.92|15384.42|15264.42|10
1627887200000|2021-08-02 06:53:20|15387.83|15267.83|15389.54|15269.54|15389.54|15269.54|15387.7|15267.7|10
1627887210000|2021-08-02 06:53:30|15389.99|15269.99|15394.73|15274.73|15394.73|15274.73|15389.87|15269.87|10
1627887220000|2021-08-02 06:53:40|15394.61|15274.61|15397.44|15277.44|15397.75|15277.75|15394.61|15274.61|10
1627887230000|2021-08-02 06:53:50|15397.47|15277.47|15395.05|15275.05|15397.54|15277.54|15395.03|15275.03|10
1627887240000|2021-08-02 06:54:00|15394.95|15274.95|15396.27|15276.27|15396.66|15276.66|15394.95|15274.95|10
1627887250000|2021-08-02 06:54:10|15396.05|15276.05|15397.04|15277.04|15397.57|15277.57|15396.05|15276.05|10
1627887260000|2021-08-02 06:54:20|15397.29|15277.29|15398.81|15278.81|15399.39|15279.39|15397.29|15277.29|10
1627887270000|2021-08-02 06:54:30|15398.66|15278.66|15396.44|15276.44|15398.84|15278.84|15396.44|15276.44|10
1627887280000|2021-08-02 06:54:40|15397.2|15277.2|15400.03|15280.03|15400.03|15280.03|15397.2|15277.2|10
1627887290000|2021-08-02 06:54:50|15399.94|15279.94|15400.85|15280.85|15401.06|15281.06|15399.32|15279.32|10
1627887300000|2021-08-02 06:55:00|15401.02|15281.02|15399.03|15279.03|15401.28|15281.28|15399.03|15279.03|10
1627887310000|2021-08-02 06:55:10|15398.62|15278.62|15394.79|15274.79|15398.62|15278.62|15394.79|15274.79|10
1627887320000|2021-08-02 06:55:20|15393.96|15273.96|15389.31|15269.31|15393.96|15273.96|15389.31|15269.31|10
1627887330000|2021-08-02 06:55:30|15389.28|15269.28|15383.59|15263.59|15389.28|15269.28|15383.59|15263.59|10
1627887340000|2021-08-02 06:55:40|15382.84|15262.84|15373.49|15253.49|15382.84|15262.84|15373.49|15253.49|10
1627887350000|2021-08-02 06:55:50|15373.43|15253.43|15378.39|15258.39|15378.39|15258.39|15373.43|15253.43|10
1627887360000|2021-08-02 06:56:00|15380.13|15260.13|15383.64|15263.64|15383.64|15263.64|15380.13|15260.13|10
1627887370000|2021-08-02 06:56:10|15383.73|15263.73|15387.27|15267.27|15387.27|15267.27|15383.51|15263.51|10
1627887380000|2021-08-02 06:56:20|15387.67|15267.67|15391.95|15271.95|15392.42|15272.42|15387.67|15267.67|10
1627887390000|2021-08-02 06:56:30|15392.15|15272.15|15395.21|15275.21|15395.21|15275.21|15391.08|15271.08|10
1627887400000|2021-08-02 06:56:40|15397.06|15277.06|15399.59|15279.59|15403.25|15283.25|15397.06|15277.06|10
1627887410000|2021-08-02 06:56:50|15398.36|15278.36|15396.26|15276.26|15398.36|15278.36|15396.07|15276.07|10
1627887420000|2021-08-02 06:57:00|15396.71|15276.71|15406.37|15286.37|15406.37|15286.37|15396.71|15276.71|10
1627887430000|2021-08-02 06:57:10|15409.19|15289.19|15421.19|15301.19|15421.19|15301.19|15409.19|15289.19|10
1627887440000|2021-08-02 06:57:20|15420.91|15300.91|15422.56|15302.56|15423.47|15303.47|15420.12|15300.12|8
1627887450000|2021-08-02 06:57:30|15420.89|15300.89|15423.8|15303.8|15423.96|15303.96|15420.47|15300.47|10
1627887460000|2021-08-02 06:57:40|15425.73|15305.73|15431.32|15311.32|15431.32|15311.32|15425.73|15305.73|10
1627887470000|2021-08-02 06:57:50|15431.54|15311.54|15435.68|15315.68|15435.68|15315.68|15431.54|15311.54|10
1627887480000|2021-08-02 06:58:00|15436.21|15316.21|15436.48|15316.48|15437.1|15317.1|15436.17|15316.17|10
1627887490000|2021-08-02 06:58:10|15436.36|15316.36|15433.9|15313.9|15436.97|15316.97|15433.9|15313.9|10
1627887500000|2021-08-02 06:58:20|15432.71|15312.71|15431.88|15311.88|15432.71|15312.71|15431.12|15311.12|10
1627887510000|2021-08-02 06:58:30|15432.17|15312.17|15431.99|15311.99|15432.37|15312.37|15431.21|15311.21|10
1627887520000|2021-08-02 06:58:40|15431.78|15311.78|15433.95|15313.95|15433.99|15313.99|15431.78|15311.78|10
1627887530000|2021-08-02 06:58:50|15433.86|15313.86|15433.67|15313.67|15434.27|15314.27|15433.38|15313.38|10
1627887540000|2021-08-02 06:59:00|15433.32|15313.32|15433.41|15313.41|15433.41|15313.41|15432.78|15312.78|9
1627887550000|2021-08-02 06:59:10|15433.34|15313.34|15433.13|15313.13|15433.34|15313.34|15432.83|15312.83|10
1627887560000|2021-08-02 06:59:20|15433.26|15313.26|15432.43|15312.43|15433.91|15313.91|15432.43|15312.43|10
1627887570000|2021-08-02 06:59:30|15432.3|15312.3|15431.84|15311.84|15432.93|15312.93|15431.84|15311.84|10
1627887580000|2021-08-02 06:59:40|15431.34|15311.34|15430.55|15310.55|15431.43|15311.43|15430.16|15310.16|10
1627887590000|2021-08-02 06:59:50|15430.73|15310.73|15431.91|15311.91|15432.27|15312.27|15430.73|15310.73|9
1627887600000|2021-08-02 07:00:00|15431.9|15311.9|15434.6|15314.6|15434.6|15314.6|15431.27|15311.27|9
1627887610000|2021-08-02 07:00:10|15435.48|15315.48|15443.09|15323.09|15443.37|15323.37|15435.48|15315.48|10
1627887620000|2021-08-02 07:00:20|15443.34|15323.34|15440.47|15320.47|15443.34|15323.34|15440.08|15320.08|10
1627887630000|2021-08-02 07:00:30|15441.21|15321.21|15436.7|15316.7|15441.21|15321.21|15436.7|15316.7|10
1627887640000|2021-08-02 07:00:40|15435.96|15315.96|15430.35|15310.35|15435.96|15315.96|15430.35|15310.35|10
1627887650000|2021-08-02 07:00:50|15430.48|15310.48|15424.31|15304.31|15430.53|15310.53|15424.31|15304.31|10
1627887660000|2021-08-02 07:01:00|15423.15|15303.15|15419.36|15299.36|15423.15|15303.15|15419.36|15299.36|10
1627887670000|2021-08-02 07:01:10|15417.55|15297.55|15409.32|15289.32|15417.55|15297.55|15409.32|15289.32|10
1627887680000|2021-08-02 07:01:20|15409.25|15289.25|15402.04|15282.04|15409.25|15289.25|15402.04|15282.04|10
1627887690000|2021-08-02 07:01:30|15401.09|15281.09|15396.79|15276.79|15401.27|15281.27|15396.79|15276.79|10
1627887700000|2021-08-02 07:01:40|15397.81|15277.81|15394.38|15274.38|15397.81|15277.81|15394.28|15274.28|10
1627887710000|2021-08-02 07:01:50|15394.44|15274.44|15399.22|15279.22|15399.22|15279.22|15394.44|15274.44|9
1627887720000|2021-08-02 07:02:00|15399.24|15279.24|15403.39|15283.39|15403.39|15283.39|15398.58|15278.58|9
1627887730000|2021-08-02 07:02:10|15403.45|15283.45|15404.49|15284.49|15404.49|15284.49|15403.45|15283.45|10
1627887740000|2021-08-02 07:02:20|15404.35|15284.35|15400.26|15280.26|15404.53|15284.53|15400.26|15280.26|10
1627887750000|2021-08-02 07:02:30|15400.59|15280.59|15397.8|15277.8|15400.6|15280.6|15397.8|15277.8|10
1627887760000|2021-08-02 07:02:40|15397.98|15277.98|15398.87|15278.87|15399.89|15279.89|15397.98|15277.98|9
1627887770000|2021-08-02 07:02:50|15398.77|15278.77|15397.29|15277.29|15398.77|15278.77|15396.71|15276.71|9
1627887780000|2021-08-02 07:03:00|15397.26|15277.26|15397.7|15277.7|15397.7|15277.7|15395.88|15275.88|10
1627887790000|2021-08-02 07:03:10|15398.56|15278.56|15398.94|15278.94|15399.47|15279.47|15398.56|15278.56|8
1627887800000|2021-08-02 07:03:20|15398.99|15278.99|15398.21|15278.21|15399.75|15279.75|15398.21|15278.21|10
1627887810000|2021-08-02 07:03:30|15397.99|15277.99|15398.89|15278.89|15398.89|15278.89|15397.92|15277.92|10
1627887820000|2021-08-02 07:03:40|15399.03|15279.03|15396.69|15276.69|15399.03|15279.03|15396.69|15276.69|8
1627887830000|2021-08-02 07:03:50|15396.72|15276.72|15395.59|15275.59|15396.98|15276.98|15395.56|15275.56|10
1627887840000|2021-08-02 07:04:00|15396.12|15276.12|15394.95|15274.95|15396.32|15276.32|15394.85|15274.85|10
1627887850000|2021-08-02 07:04:10|15395.03|15275.03|15396.74|15276.74|15396.74|15276.74|15394.94|15274.94|8
1627887860000|2021-08-02 07:04:20|15397.29|15277.29|15405.97|15285.97|15405.97|15285.97|15397.29|15277.29|10
1627887870000|2021-08-02 07:04:30|15406.35|15286.35|15411.97|15291.97|15411.97|15291.97|15406.35|15286.35|10
1627887880000|2021-08-02 07:04:40|15411.21|15291.21|15418.34|15298.34|15418.34|15298.34|15411.21|15291.21|10
1627887890000|2021-08-02 07:04:50|15419.88|15299.88|15429.6|15309.6|15429.6|15309.6|15419.88|15299.88|10
1627887900000|2021-08-02 07:05:00|15430.69|15310.69|15429.74|15309.74|15430.98|15310.98|15428.97|15308.97|10
1627887910000|2021-08-02 07:05:10|15429.07|15309.07|15431.41|15311.41|15432.58|15312.58|15429.07|15309.07|10
1627887920000|2021-08-02 07:05:20|15430.97|15310.97|15426.92|15306.92|15430.97|15310.97|15426.92|15306.92|10
1627887930000|2021-08-02 07:05:30|15427.12|15307.12|15422.34|15302.34|15427.77|15307.77|15422.32|15302.32|10
1627887940000|2021-08-02 07:05:40|15422.35|15302.35|15420.5|15300.5|15422.35|15302.35|15420.5|15300.5|9
1627887950000|2021-08-02 07:05:50|15420.52|15300.52|15418.35|15298.35|15421.08|15301.08|15418.35|15298.35|10
1627887960000|2021-08-02 07:06:00|15418.31|15298.31|15420.94|15300.94|15420.94|15300.94|15418.31|15298.31|10
1627887970000|2021-08-02 07:06:10|15420.79|15300.79|15425.24|15305.24|15425.24|15305.24|15419.98|15299.98|10
1627887980000|2021-08-02 07:06:20|15425.66|15305.66|15433.38|15313.38|15433.38|15313.38|15425.66|15305.66|10
1627887990000|2021-08-02 07:06:30|15433.86|15313.86|15435.31|15315.31|15436.58|15316.58|15433.86|15313.86|10
1627888000000|2021-08-02 07:06:40|15435.69|15315.69|15437.27|15317.27|15437.27|15317.27|15435.69|15315.69|10
1627888010000|2021-08-02 07:06:50|15437.72|15317.72|15438.71|15318.71|15439.38|15319.38|15437.72|15317.72|10
1627888020000|2021-08-02 07:07:00|15439.15|15319.15|15445.84|15325.84|15445.84|15325.84|15439.15|15319.15|10
1627888030000|2021-08-02 07:07:10|15447.53|15327.53|15444.37|15324.37|15447.53|15327.53|15444.37|15324.37|10
1627888040000|2021-08-02 07:07:20|15443.86|15323.86|15444.86|15324.86|15444.92|15324.92|15443.81|15323.81|9
1627888050000|2021-08-02 07:07:30|15444.48|15324.48|15447.78|15327.78|15448.19|15328.19|15444.48|15324.48|10
1627888060000|2021-08-02 07:07:40|15447.36|15327.36|15445.89|15325.89|15447.82|15327.82|15445.84|15325.84|10
1627888070000|2021-08-02 07:07:50|15446.1|15326.1|15451.94|15331.94|15451.94|15331.94|15446.1|15326.1|10
1627888080000|2021-08-02 07:08:00|15452.28|15332.28|15455.96|15335.96|15456.69|15336.69|15452.28|15332.28|10
1627888090000|2021-08-02 07:08:10|15455.81|15335.81|15459.71|15339.71|15459.71|15339.71|15455.81|15335.81|10
1627888100000|2021-08-02 07:08:20|15461.96|15341.96|15471.3|15351.3|15471.59|15351.59|15461.96|15341.96|9
1627888110000|2021-08-02 07:08:30|15471.33|15351.33|15480.66|15360.66|15480.66|15360.66|15470.93|15350.93|10
1627888120000|2021-08-02 07:08:40|15480.83|15360.83|15480.01|15360.01|15481.69|15361.69|15479.05|15359.05|10
1627888130000|2021-08-02 07:08:50|15480.37|15360.37|15487.58|15367.58|15487.58|15367.58|15480.37|15360.37|10
1627888140000|2021-08-02 07:09:00|15488.93|15368.93|15500.76|15380.76|15501.72|15381.72|15488.93|15368.93|10
1627888150000|2021-08-02 07:09:10|15500.35|15380.35|15499.44|15379.44|15502.44|15382.44|15499.44|15379.44|10
1627888160000|2021-08-02 07:09:20|15498.96|15378.96|15492.1|15372.1|15498.96|15378.96|15492.1|15372.1|10
1627888170000|2021-08-02 07:09:30|15491.62|15371.62|15486.27|15366.27|15491.62|15371.62|15486.27|15366.27|10
1627888180000|2021-08-02 07:09:40|15485.47|15365.47|15483.95|15363.95|15485.47|15365.47|15483.09|15363.09|10
1627888190000|2021-08-02 07:09:50|15485.9|15365.9|15484.2|15364.2|15485.9|15365.9|15484.2|15364.2|10
1627888200000|2021-08-02 07:10:00|15485.38|15365.38|15486.25|15366.25|15486.75|15366.75|15485.37|15365.37|10
1627888210000|2021-08-02 07:10:10|15486.43|15366.43|15488.03|15368.03|15488.07|15368.07|15486.33|15366.33|10
1627888220000|2021-08-02 07:10:20|15487.92|15367.92|15485.2|15365.2|15487.92|15367.92|15485.2|15365.2|10
1627888230000|2021-08-02 07:10:30|15484.75|15364.75|15484.91|15364.91|15485.36|15365.36|15484.02|15364.02|10
1627888240000|2021-08-02 07:10:40|15484.16|15364.16|15482.56|15362.56|15484.16|15364.16|15482.07|15362.07|10
1627888250000|2021-08-02 07:10:50|15482.45|15362.45|15482.78|15362.78|15484.85|15364.85|15480.84|15360.84|10
1627888260000|2021-08-02 07:11:00|15483|15363|15478.82|15358.82|15483|15363|15478.82|15358.82|10
1627888270000|2021-08-02 07:11:10|15479.33|15359.33|15479.15|15359.15|15480.88|15360.88|15479.11|15359.11|10
1627888280000|2021-08-02 07:11:20|15478.87|15358.87|15475.51|15355.51|15478.87|15358.87|15475.51|15355.51|10
1627888290000|2021-08-02 07:11:30|15475.21|15355.21|15473.86|15353.86|15475.7|15355.7|15473.54|15353.54|10
1627888300000|2021-08-02 07:11:40|15473.71|15353.71|15471.28|15351.28|15473.72|15353.72|15471.28|15351.28|10
1627888310000|2021-08-02 07:11:50|15471.5|15351.5|15471.45|15351.45|15472.03|15352.03|15471.18|15351.18|10
1627888320000|2021-08-02 07:12:00|15471.54|15351.54|15470.66|15350.66|15471.68|15351.68|15470.66|15350.66|10
1627888330000|2021-08-02 07:12:10|15470.65|15350.65|15472.86|15352.86|15472.86|15352.86|15470.33|15350.33|10
1627888340000|2021-08-02 07:12:20|15473.51|15353.51|15473.27|15353.27|15473.51|15353.51|15473.01|15353.01|9
1627888350000|2021-08-02 07:12:30|15471.72|15351.72|15467.77|15347.77|15471.72|15351.72|15467.77|15347.77|10
1627888360000|2021-08-02 07:12:40|15467.5|15347.5|15464.82|15344.82|15467.5|15347.5|15464.82|15344.82|10
1627888370000|2021-08-02 07:12:50|15464.08|15344.08|15459.18|15339.18|15464.08|15344.08|15459.18|15339.18|10
1627888380000|2021-08-02 07:13:00|15458.83|15338.83|15458.2|15338.2|15458.83|15338.83|15457.41|15337.41|10
1627888390000|2021-08-02 07:13:10|15458.01|15338.01|15459.19|15339.19|15459.91|15339.91|15458.01|15338.01|9
1627888400000|2021-08-02 07:13:20|15458.53|15338.53|15457.69|15337.69|15458.53|15338.53|15457.48|15337.48|10
1627888410000|2021-08-02 07:13:30|15457.56|15337.56|15456.23|15336.23|15459.22|15339.22|15456.23|15336.23|10
1627888420000|2021-08-02 07:13:40|15456.25|15336.25|15456.11|15336.11|15456.27|15336.27|15455.76|15335.76|9
1627888430000|2021-08-02 07:13:50|15455.76|15335.76|15454.28|15334.28|15456.65|15336.65|15454.28|15334.28|10
1627888440000|2021-08-02 07:14:00|15455.57|15335.57|15457.62|15337.62|15457.62|15337.62|15455.43|15335.43|10
1627888450000|2021-08-02 07:14:10|15458.3|15338.3|15461.64|15341.64|15461.64|15341.64|15458.3|15338.3|10
1627888460000|2021-08-02 07:14:20|15461.35|15341.35|15461.08|15341.08|15461.53|15341.53|15460.88|15340.88|9
1627888470000|2021-08-02 07:14:30|15461.13|15341.13|15463.39|15343.39|15463.39|15343.39|15461.13|15341.13|9
1627888480000|2021-08-02 07:14:40|15463.86|15343.86|15464.07|15344.07|15464.29|15344.29|15463.72|15343.72|10
1627888490000|2021-08-02 07:14:50|15463.95|15343.95|15464.38|15344.38|15465.19|15345.19|15463.95|15343.95|10
1627888500000|2021-08-02 07:15:00|15464.17|15344.17|15461.53|15341.53|15464.17|15344.17|15461.53|15341.53|10
1627888510000|2021-08-02 07:15:10|15461.64|15341.64|15465.13|15345.13|15465.13|15345.13|15461.64|15341.64|10
1627888520000|2021-08-02 07:15:20|15464.88|15344.88|15460.33|15340.33|15464.88|15344.88|15460.33|15340.33|9
1627888530000|2021-08-02 07:15:30|15458.5|15338.5|15455.19|15335.19|15458.5|15338.5|15455.19|15335.19|10
1627888540000|2021-08-02 07:15:40|15454.42|15334.42|15447.62|15327.62|15454.42|15334.42|15447.62|15327.62|10
1627888550000|2021-08-02 07:15:50|15447.51|15327.51|15445.57|15325.57|15447.51|15327.51|15445.57|15325.57|10
1627888560000|2021-08-02 07:16:00|15445.52|15325.52|15441.11|15321.11|15445.52|15325.52|15441.11|15321.11|9
1627888570000|2021-08-02 07:16:10|15440.68|15320.68|15436.76|15316.76|15440.68|15320.68|15436.76|15316.76|9
1627888580000|2021-08-02 07:16:20|15436.62|15316.62|15437.18|15317.18|15437.18|15317.18|15436.11|15316.11|10
1627888590000|2021-08-02 07:16:30|15437.32|15317.32|15439.02|15319.02|15439.02|15319.02|15437.29|15317.29|10
1627888600000|2021-08-02 07:16:40|15439.04|15319.04|15440.39|15320.39|15440.39|15320.39|15438.95|15318.95|10
1627888610000|2021-08-02 07:16:50|15440.37|15320.37|15442.69|15322.69|15442.69|15322.69|15440.37|15320.37|10
1627888620000|2021-08-02 07:17:00|15442.19|15322.19|15441.73|15321.73|15443.35|15323.35|15441.73|15321.73|10
1627888630000|2021-08-02 07:17:10|15441.85|15321.85|15441.11|15321.11|15441.85|15321.85|15441|15321|10
1627888640000|2021-08-02 07:17:20|15440.64|15320.64|15436.97|15316.97|15440.64|15320.64|15436.91|15316.91|10
1627888650000|2021-08-02 07:17:30|15436.49|15316.49|15432.51|15312.51|15436.49|15316.49|15432.51|15312.51|10
1627888660000|2021-08-02 07:17:40|15432.01|15312.01|15430.69|15310.69|15432.01|15312.01|15430.31|15310.31|9
1627888670000|2021-08-02 07:17:50|15430.01|15310.01|15424.98|15304.98|15430.01|15310.01|15424.98|15304.98|10
1627888680000|2021-08-02 07:18:00|15424.61|15304.61|15424.17|15304.17|15425.2|15305.2|15424.17|15304.17|10
1627888690000|2021-08-02 07:18:10|15424.09|15304.09|15423.31|15303.31|15424.09|15304.09|15423.31|15303.31|9
1627888700000|2021-08-02 07:18:20|15423.39|15303.39|15421.44|15301.44|15423.39|15303.39|15421.44|15301.44|9
1627888710000|2021-08-02 07:18:30|15421.33|15301.33|15422.1|15302.1|15422.1|15302.1|15420.08|15300.08|9
1627888720000|2021-08-02 07:18:40|15420.83|15300.83|15419.66|15299.66|15421.09|15301.09|15419.66|15299.66|10
1627888730000|2021-08-02 07:18:50|15419.1|15299.1|15422.46|15302.46|15422.46|15302.46|15418.63|15298.63|10
1627888740000|2021-08-02 07:19:00|15422.97|15302.97|15423.85|15303.85|15424.47|15304.47|15422.87|15302.87|10
1627888750000|2021-08-02 07:19:10|15423.72|15303.72|15421.51|15301.51|15423.72|15303.72|15421.08|15301.08|10
1627888760000|2021-08-02 07:19:20|15421.39|15301.39|15421.3|15301.3|15422.49|15302.49|15421.27|15301.27|10
1627888770000|2021-08-02 07:19:30|15421.31|15301.31|15422.88|15302.88|15423.32|15303.32|15421.27|15301.27|9
1627888780000|2021-08-02 07:19:40|15423.55|15303.55|15426.39|15306.39|15426.39|15306.39|15423.55|15303.55|10
1627888790000|2021-08-02 07:19:50|15426.87|15306.87|15429.69|15309.69|15429.69|15309.69|15426.87|15306.87|10
1627888800000|2021-08-02 07:20:00|15429.37|15309.37|15432.15|15312.15|15432.27|15312.27|15429.37|15309.37|10
1627888810000|2021-08-02 07:20:10|15432.22|15312.22|15431.32|15311.32|15433.02|15313.02|15431.32|15311.32|10
1627888820000|2021-08-02 07:20:20|15431.22|15311.22|15430.29|15310.29|15431.22|15311.22|15429.81|15309.81|10
1627888830000|2021-08-02 07:20:30|15430.41|15310.41|15433.8|15313.8|15433.8|15313.8|15430.37|15310.37|10
1627888840000|2021-08-02 07:20:40|15433.71|15313.71|15432.97|15312.97|15433.75|15313.75|15432.95|15312.95|10
1627888850000|2021-08-02 07:20:50|15432.94|15312.94|15433.37|15313.37|15433.52|15313.52|15432.94|15312.94|9
1627888860000|2021-08-02 07:21:00|15433.23|15313.23|15430.81|15310.81|15433.23|15313.23|15430.81|15310.81|10
1627888870000|2021-08-02 07:21:10|15430.24|15310.24|15426.16|15306.16|15430.24|15310.24|15425.98|15305.98|10
1627888880000|2021-08-02 07:21:20|15425.52|15305.52|15421.37|15301.37|15425.69|15305.69|15421.37|15301.37|10
1627888890000|2021-08-02 07:21:30|15420.51|15300.51|15417.87|15297.87|15420.51|15300.51|15417.87|15297.87|9
1627888900000|2021-08-02 07:21:40|15417.54|15297.54|15416.15|15296.15|15417.54|15297.54|15415.65|15295.65|10
1627888910000|2021-08-02 07:21:50|15416.07|15296.07|15416.18|15296.18|15416.22|15296.22|15415.1|15295.1|10
1627888920000|2021-08-02 07:22:00|15416.48|15296.48|15418.65|15298.65|15419.07|15299.07|15416.48|15296.48|10
1627888930000|2021-08-02 07:22:10|15418.86|15298.86|15422.43|15302.43|15422.43|15302.43|15418.86|15298.86|8
1627888940000|2021-08-02 07:22:20|15423.16|15303.16|15423.72|15303.72|15424.17|15304.17|15422.93|15302.93|9
1627888950000|2021-08-02 07:22:30|15423.69|15303.69|15423.66|15303.66|15423.69|15303.69|15423.24|15303.24|9
1627888960000|2021-08-02 07:22:40|15423.86|15303.86|15424.65|15304.65|15424.77|15304.77|15423.86|15303.86|9
1627888970000|2021-08-02 07:22:50|15424.76|15304.76|15425.53|15305.53|15425.82|15305.82|15424.76|15304.76|9
1627888980000|2021-08-02 07:23:00|15427.07|15307.07|15424.87|15304.87|15427.07|15307.07|15423.74|15303.74|10
1627888990000|2021-08-02 07:23:10|15424.81|15304.81|15424.58|15304.58|15424.81|15304.81|15423.58|15303.58|9
1627889000000|2021-08-02 07:23:20|15425.69|15305.69|15426.32|15306.32|15426.78|15306.78|15425.69|15305.69|10
1627889010000|2021-08-02 07:23:30|15425.08|15305.08|15425.4|15305.4|15425.48|15305.48|15424.46|15304.46|9
1627889020000|2021-08-02 07:23:40|15425.37|15305.37|15420.69|15300.69|15425.37|15305.37|15420.69|15300.69|10
1627889030000|2021-08-02 07:23:50|15420.04|15300.04|15418.8|15298.8|15420.04|15300.04|15418.78|15298.78|10
1627889040000|2021-08-02 07:24:00|15418.35|15298.35|15420.33|15300.33|15420.33|15300.33|15418.23|15298.23|10
1627889050000|2021-08-02 07:24:10|15421.13|15301.13|15422.88|15302.88|15422.88|15302.88|15421.13|15301.13|10
1627889060000|2021-08-02 07:24:20|15422.74|15302.74|15423.48|15303.48|15424.73|15304.73|15422.74|15302.74|10
1627889070000|2021-08-02 07:24:30|15423.51|15303.51|15421.14|15301.14|15423.51|15303.51|15421.14|15301.14|8
1627889080000|2021-08-02 07:24:40|15421.3|15301.3|15419.61|15299.61|15421.65|15301.65|15419.61|15299.61|9
1627889090000|2021-08-02 07:24:50|15419.54|15299.54|15419.69|15299.69|15420.81|15300.81|15419.45|15299.45|10
1627889100000|2021-08-02 07:25:00|15419.32|15299.32|15421.85|15301.85|15421.85|15301.85|15419.25|15299.25|10
1627889110000|2021-08-02 07:25:10|15421.91|15301.91|15423.85|15303.85|15423.85|15303.85|15421.91|15301.91|9
1627889120000|2021-08-02 07:25:20|15424.6|15304.6|15431.28|15311.28|15432.15|15312.15|15424.6|15304.6|10
1627889130000|2021-08-02 07:25:30|15431.83|15311.83|15433.55|15313.55|15434.27|15314.27|15431.41|15311.41|10
1627889140000|2021-08-02 07:25:40|15433.31|15313.31|15433.55|15313.55|15433.68|15313.68|15432.98|15312.98|10
1627889150000|2021-08-02 07:25:50|15433.85|15313.85|15432.08|15312.08|15433.92|15313.92|15432.08|15312.08|10
1627889160000|2021-08-02 07:26:00|15431.52|15311.52|15431.41|15311.41|15431.52|15311.52|15429.99|15309.99|10
1627889170000|2021-08-02 07:26:10|15429.91|15309.91|15431.52|15311.52|15431.52|15311.52|15429.9|15309.9|9
1627889180000|2021-08-02 07:26:20|15431.78|15311.78|15431.19|15311.19|15431.78|15311.78|15431.13|15311.13|10
1627889190000|2021-08-02 07:26:30|15432.05|15312.05|15433.27|15313.27|15434.32|15314.32|15432.05|15312.05|10
1627889200000|2021-08-02 07:26:40|15433.38|15313.38|15437.19|15317.19|15437.19|15317.19|15433.38|15313.38|10
1627889210000|2021-08-02 07:26:50|15437.2|15317.2|15439.48|15319.48|15441.67|15321.67|15437.2|15317.2|10
1627889220000|2021-08-02 07:27:00|15439.72|15319.72|15439.46|15319.46|15439.72|15319.72|15438.42|15318.42|10
1627889230000|2021-08-02 07:27:10|15439.22|15319.22|15437.2|15317.2|15439.36|15319.36|15437.19|15317.19|10
1627889240000|2021-08-02 07:27:20|15437.43|15317.43|15437.69|15317.69|15438.09|15318.09|15437.24|15317.24|10
1627889250000|2021-08-02 07:27:30|15437.88|15317.88|15438.16|15318.16|15438.71|15318.71|15437.79|15317.79|10
1627889260000|2021-08-02 07:27:40|15437.99|15317.99|15438.76|15318.76|15438.76|15318.76|15437.96|15317.96|10
1627889270000|2021-08-02 07:27:50|15438.36|15318.36|15430.81|15310.81|15438.36|15318.36|15430.81|15310.81|10
1627889280000|2021-08-02 07:28:00|15429.78|15309.78|15425.77|15305.77|15429.78|15309.78|15425.47|15305.47|9
1627889290000|2021-08-02 07:28:10|15425.56|15305.56|15423.73|15303.73|15425.56|15305.56|15423.73|15303.73|10
1627889300000|2021-08-02 07:28:20|15423.62|15303.62|15420.37|15300.37|15423.62|15303.62|15420.06|15300.06|9
1627889310000|2021-08-02 07:28:30|15420.16|15300.16|15419.21|15299.21|15420.16|15300.16|15419.01|15299.01|10
1627889320000|2021-08-02 07:28:40|15419.18|15299.18|15420.27|15300.27|15420.27|15300.27|15419.06|15299.06|9
1627889330000|2021-08-02 07:28:50|15421.32|15301.32|15417.32|15297.32|15421.56|15301.56|15417.32|15297.32|10
1627889340000|2021-08-02 07:29:00|15417.63|15297.63|15417.93|15297.93|15419.4|15299.4|15417.24|15297.24|10
1627889350000|2021-08-02 07:29:10|15417.68|15297.68|15414.39|15294.39|15417.76|15297.76|15414.39|15294.39|10
1627889360000|2021-08-02 07:29:20|15414.51|15294.51|15412.75|15292.75|15414.51|15294.51|15412.75|15292.75|9
1627889370000|2021-08-02 07:29:30|15412.82|15292.82|15411.53|15291.53|15413.46|15293.46|15411.53|15291.53|10
1627889380000|2021-08-02 07:29:40|15411.44|15291.44|15411.4|15291.4|15411.89|15291.89|15411.2|15291.2|9
1627889390000|2021-08-02 07:29:50|15411.11|15291.11|15413.13|15293.13|15413.55|15293.55|15410.77|15290.77|10
1627889400000|2021-08-02 07:30:00|15413.24|15293.24|15414.07|15294.07|15415.02|15295.02|15413.24|15293.24|10
1627889410000|2021-08-02 07:30:10|15413.86|15293.86|15411.85|15291.85|15413.86|15293.86|15411.85|15291.85|9
1627889420000|2021-08-02 07:30:20|15411.57|15291.57|15409.24|15289.24|15411.57|15291.57|15408.64|15288.64|9
1627889430000|2021-08-02 07:30:30|15409.22|15289.22|15410.05|15290.05|15410.05|15290.05|15409.04|15289.04|8
1627889440000|2021-08-02 07:30:40|15409.99|15289.99|15410.07|15290.07|15410.17|15290.17|15409.83|15289.83|8
1627889450000|2021-08-02 07:30:50|15410.06|15290.06|15409.29|15289.29|15410.31|15290.31|15409.09|15289.09|9
1627889460000|2021-08-02 07:31:00|15409.31|15289.31|15408.78|15288.78|15409.31|15289.31|15408.48|15288.48|8
1627889470000|2021-08-02 07:31:10|15408.84|15288.84|15409.5|15289.5|15409.5|15289.5|15408.77|15288.77|9
1627889480000|2021-08-02 07:31:20|15409.62|15289.62|15408.95|15288.95|15409.63|15289.63|15408.76|15288.76|9
1627889490000|2021-08-02 07:31:30|15408.85|15288.85|15408.02|15288.02|15409|15289|15407.95|15287.95|9
1627889500000|2021-08-02 07:31:40|15408.2|15288.2|15412.08|15292.08|15412.08|15292.08|15408.13|15288.13|10
1627889510000|2021-08-02 07:31:50|15412.54|15292.54|15413.16|15293.16|15413.59|15293.59|15412.54|15292.54|10
1627889520000|2021-08-02 07:32:00|15412.82|15292.82|15413.5|15293.5|15414.25|15294.25|15412.82|15292.82|9
1627889530000|2021-08-02 07:32:10|15412.94|15292.94|15413.62|15293.62|15413.62|15293.62|15411.74|15291.74|10
1627889540000|2021-08-02 07:32:20|15414.3|15294.3|15416.43|15296.43|15416.43|15296.43|15414.3|15294.3|9
1627889550000|2021-08-02 07:32:30|15416.9|15296.9|15417.01|15297.01|15417.97|15297.97|15416.82|15296.82|10
1627889560000|2021-08-02 07:32:40|15416.86|15296.86|15418.2|15298.2|15419.24|15299.24|15416.86|15296.86|9
1627889570000|2021-08-02 07:32:50|15418.34|15298.34|15418.37|15298.37|15418.66|15298.66|15418.3|15298.3|9
1627889580000|2021-08-02 07:33:00|15418.24|15298.24|15415.86|15295.86|15418.24|15298.24|15415.57|15295.57|10
1627889590000|2021-08-02 07:33:10|15415.02|15295.02|15412.77|15292.77|15415.02|15295.02|15412.42|15292.42|10
1627889600000|2021-08-02 07:33:20|15412.43|15292.43|15410.44|15290.44|15412.43|15292.43|15410.44|15290.44|9
1627889610000|2021-08-02 07:33:30|15408.84|15288.84|15403.36|15283.36|15408.84|15288.84|15403.36|15283.36|10
1627889620000|2021-08-02 07:33:40|15402.09|15282.09|15398.55|15278.55|15402.14|15282.14|15398.18|15278.18|10
1627889630000|2021-08-02 07:33:50|15398.51|15278.51|15398.23|15278.23|15398.9|15278.9|15397.84|15277.84|10
1627889640000|2021-08-02 07:34:00|15398.61|15278.61|15398|15278|15398.61|15278.61|15397.96|15277.96|10
1627889650000|2021-08-02 07:34:10|15397.62|15277.62|15393.32|15273.32|15397.62|15277.62|15393.32|15273.32|10
1627889660000|2021-08-02 07:34:20|15392.8|15272.8|15390.83|15270.83|15392.8|15272.8|15390.83|15270.83|9
1627889670000|2021-08-02 07:34:30|15390.73|15270.73|15391.34|15271.34|15391.39|15271.39|15390.59|15270.59|10
1627889680000|2021-08-02 07:34:40|15391.52|15271.52|15393.51|15273.51|15393.51|15273.51|15391.49|15271.49|10
1627889690000|2021-08-02 07:34:50|15393.63|15273.63|15395.2|15275.2|15395.2|15275.2|15393.01|15273.01|9
1627889700000|2021-08-02 07:35:00|15395.7|15275.7|15396.18|15276.18|15396.18|15276.18|15395.26|15275.26|10
1627889710000|2021-08-02 07:35:10|15395.94|15275.94|15395.98|15275.98|15396.72|15276.72|15395.94|15275.94|10
1627889720000|2021-08-02 07:35:20|15395.78|15275.78|15397.03|15277.03|15397.03|15277.03|15395.4|15275.4|8
1627889730000|2021-08-02 07:35:30|15397.26|15277.26|15400.32|15280.32|15400.32|15280.32|15397.26|15277.26|10
1627889740000|2021-08-02 07:35:40|15400.2|15280.2|15399.87|15279.87|15400.2|15280.2|15399.87|15279.87|8
1627889750000|2021-08-02 07:35:50|15399.96|15279.96|15399.09|15279.09|15399.96|15279.96|15399.09|15279.09|9
1627889760000|2021-08-02 07:36:00|15398.96|15278.96|15396.9|15276.9|15399.04|15279.04|15396.57|15276.57|10
1627889770000|2021-08-02 07:36:10|15396.27|15276.27|15392.33|15272.33|15396.27|15276.27|15392.32|15272.32|10
1627889780000|2021-08-02 07:36:20|15392.26|15272.26|15387|15267|15392.28|15272.28|15387|15267|10
1627889790000|2021-08-02 07:36:30|15386.29|15266.29|15380.18|15260.18|15386.29|15266.29|15380.18|15260.18|9
1627889800000|2021-08-02 07:36:40|15379.87|15259.87|15378.62|15258.62|15379.87|15259.87|15378.62|15258.62|10
1627889810000|2021-08-02 07:36:50|15377.27|15257.27|15375.37|15255.37|15377.82|15257.82|15375.37|15255.37|10
1627889820000|2021-08-02 07:37:00|15373.54|15253.54|15370.41|15250.41|15373.54|15253.54|15370.32|15250.32|9
1627889830000|2021-08-02 07:37:10|15370.08|15250.08|15366.53|15246.53|15371.73|15251.73|15366.53|15246.53|10
1627889840000|2021-08-02 07:37:20|15366.52|15246.52|15365.79|15245.79|15366.94|15246.94|15365.79|15245.79|10
1627889850000|2021-08-02 07:37:30|15365.24|15245.24|15364.67|15244.67|15365.8|15245.8|15364.67|15244.67|9
1627889860000|2021-08-02 07:37:40|15364.64|15244.64|15360.46|15240.46|15364.64|15244.64|15360.46|15240.46|10
1627889870000|2021-08-02 07:37:50|15360.86|15240.86|15359.12|15239.12|15361.08|15241.08|15359.03|15239.03|10
1627889880000|2021-08-02 07:38:00|15358.96|15238.96|15356.34|15236.34|15359.41|15239.41|15356.34|15236.34|10
1627889890000|2021-08-02 07:38:10|15356.88|15236.88|15360.06|15240.06|15360.06|15240.06|15356.73|15236.73|10
1627889900000|2021-08-02 07:38:20|15359.84|15239.84|15366.39|15246.39|15366.39|15246.39|15359.84|15239.84|10
1627889910000|2021-08-02 07:38:30|15366.41|15246.41|15370.08|15250.08|15370.08|15250.08|15366.41|15246.41|10
1627889920000|2021-08-02 07:38:40|15370.64|15250.64|15372.31|15252.31|15372.38|15252.38|15370.64|15250.64|10
1627889930000|2021-08-02 07:38:50|15372.27|15252.27|15370.7|15250.7|15372.39|15252.39|15370.7|15250.7|10
1627889940000|2021-08-02 07:39:00|15370.48|15250.48|15368.98|15248.98|15370.48|15250.48|15368.98|15248.98|10
1627889950000|2021-08-02 07:39:10|15368.81|15248.81|15365.01|15245.01|15368.81|15248.81|15365.01|15245.01|10
1627889960000|2021-08-02 07:39:20|15365|15245|15363.67|15243.67|15365|15245|15363.45|15243.45|9
1627889970000|2021-08-02 07:39:30|15363.97|15243.97|15362.55|15242.55|15363.97|15243.97|15362.52|15242.52|8
1627889980000|2021-08-02 07:39:40|15362.98|15242.98|15362.78|15242.78|15364.08|15244.08|15362.78|15242.78|9
1627889990000|2021-08-02 07:39:50|15362.65|15242.65|15363.36|15243.36|15363.36|15243.36|15362.65|15242.65|10
1627890000000|2021-08-02 07:40:00|15363.37|15243.37|15365.63|15245.63|15365.63|15245.63|15363.37|15243.37|10
1627890010000|2021-08-02 07:40:10|15365.99|15245.99|15369.02|15249.02|15369.21|15249.21|15365.71|15245.71|10
1627890020000|2021-08-02 07:40:20|15369.34|15249.34|15370.94|15250.94|15370.94|15250.94|15369.23|15249.23|10
1627890030000|2021-08-02 07:40:30|15370.91|15250.91|15372.9|15252.9|15372.9|15252.9|15370.89|15250.89|10
1627890040000|2021-08-02 07:40:40|15373.02|15253.02|15375.22|15255.22|15375.22|15255.22|15373.02|15253.02|8
1627890050000|2021-08-02 07:40:50|15375.06|15255.06|15375.32|15255.32|15376.73|15256.73|15375.06|15255.06|9
1627890060000|2021-08-02 07:41:00|15375.39|15255.39|15373.26|15253.26|15375.39|15255.39|15373.26|15253.26|10
1627890070000|2021-08-02 07:41:10|15373.68|15253.68|15371.96|15251.96|15373.83|15253.83|15371.96|15251.96|10
1627890080000|2021-08-02 07:41:20|15371.88|15251.88|15367.85|15247.85|15371.88|15251.88|15367.14|15247.14|10
1627890090000|2021-08-02 07:41:30|15367.81|15247.81|15365.49|15245.49|15367.82|15247.82|15365.33|15245.33|10
1627890100000|2021-08-02 07:41:40|15365.71|15245.71|15365.15|15245.15|15365.71|15245.71|15364.95|15244.95|10
1627890110000|2021-08-02 07:41:50|15366.07|15246.07|15366.77|15246.77|15366.77|15246.77|15366.07|15246.07|10
1627890120000|2021-08-02 07:42:00|15367.13|15247.13|15367.24|15247.24|15367.24|15247.24|15366.51|15246.51|10
1627890130000|2021-08-02 07:42:10|15367.36|15247.36|15368.83|15248.83|15369.03|15249.03|15367.34|15247.34|10
1627890140000|2021-08-02 07:42:20|15368.53|15248.53|15369.85|15249.85|15369.85|15249.85|15367.94|15247.94|10
1627890150000|2021-08-02 07:42:30|15369.56|15249.56|15370.11|15250.11|15370.27|15250.27|15369.56|15249.56|10
1627890160000|2021-08-02 07:42:40|15369.8|15249.8|15367.54|15247.54|15369.8|15249.8|15367.49|15247.49|9
1627890170000|2021-08-02 07:42:50|15367.12|15247.12|15366.41|15246.41|15367.29|15247.29|15366.41|15246.41|10
1627890180000|2021-08-02 07:43:00|15366.23|15246.23|15366.82|15246.82|15366.82|15246.82|15366.23|15246.23|8
1627890190000|2021-08-02 07:43:10|15366.84|15246.84|15366.7|15246.7|15367.32|15247.32|15366.48|15246.48|10
1627890200000|2021-08-02 07:43:20|15366.94|15246.94|15362.91|15242.91|15366.94|15246.94|15362.91|15242.91|10
1627890210000|2021-08-02 07:43:30|15361.97|15241.97|15359.05|15239.05|15361.97|15241.97|15358.84|15238.84|9
1627890220000|2021-08-02 07:43:40|15359.03|15239.03|15353.96|15233.96|15359.03|15239.03|15353.96|15233.96|10
1627890230000|2021-08-02 07:43:50|15351.77|15231.77|15347.12|15227.12|15351.77|15231.77|15347.12|15227.12|10
1627890240000|2021-08-02 07:44:00|15345.65|15225.65|15343.22|15223.22|15345.65|15225.65|15341.75|15221.75|10
1627890250000|2021-08-02 07:44:10|15343.44|15223.44|15346.94|15226.94|15346.94|15226.94|15343.44|15223.44|10
1627890260000|2021-08-02 07:44:20|15347.23|15227.23|15348.6|15228.6|15348.6|15228.6|15346.89|15226.89|10
1627890270000|2021-08-02 07:44:30|15348.46|15228.46|15345.88|15225.88|15348.46|15228.46|15345.88|15225.88|10
1627890280000|2021-08-02 07:44:40|15346.48|15226.48|15341.99|15221.99|15346.48|15226.48|15341.93|15221.93|10
1627890290000|2021-08-02 07:44:50|15342.12|15222.12|15339.48|15219.48|15342.12|15222.12|15339.48|15219.48|10
1627890300000|2021-08-02 07:45:00|15339.46|15219.46|15340.29|15220.29|15340.29|15220.29|15339.36|15219.36|10
1627890310000|2021-08-02 07:45:10|15340.72|15220.72|15345.4|15225.4|15345.4|15225.4|15340.72|15220.72|10
1627890320000|2021-08-02 07:45:20|15346.74|15226.74|15347.63|15227.63|15347.76|15227.76|15346.74|15226.74|10
1627890330000|2021-08-02 07:45:30|15348.1|15228.1|15349.28|15229.28|15349.28|15229.28|15348.1|15228.1|10
1627890340000|2021-08-02 07:45:40|15349.46|15229.46|15350.72|15230.72|15351.13|15231.13|15349.46|15229.46|9
1627890350000|2021-08-02 07:45:50|15350.62|15230.62|15350.11|15230.11|15350.97|15230.97|15349.99|15229.99|9
1627890360000|2021-08-02 07:46:00|15350.01|15230.01|15350.99|15230.99|15351.2|15231.2|15350.01|15230.01|9
1627890370000|2021-08-02 07:46:10|15352.14|15232.14|15352.58|15232.58|15352.58|15232.58|15352.09|15232.09|10
1627890380000|2021-08-02 07:46:20|15352.95|15232.95|15358.14|15238.14|15358.14|15238.14|15352.95|15232.95|10
1627890390000|2021-08-02 07:46:30|15357.42|15237.42|15359.78|15239.78|15359.78|15239.78|15357.42|15237.42|10
1627890400000|2021-08-02 07:46:40|15359.82|15239.82|15363.31|15243.31|15363.31|15243.31|15359.46|15239.46|9
1627890410000|2021-08-02 07:46:50|15363.37|15243.37|15364.87|15244.87|15364.87|15244.87|15363.29|15243.29|10
1627890420000|2021-08-02 07:47:00|15364.89|15244.89|15367.26|15247.26|15367.26|15247.26|15363.54|15243.54|9
1627890430000|2021-08-02 07:47:10|15368.14|15248.14|15372.94|15252.94|15372.94|15252.94|15368.14|15248.14|10
1627890440000|2021-08-02 07:47:20|15372.95|15252.95|15373.36|15253.36|15373.9|15253.9|15372.3|15252.3|10
1627890450000|2021-08-02 07:47:30|15371.93|15251.93|15372.81|15252.81|15372.81|15252.81|15370.99|15250.99|10
1627890460000|2021-08-02 07:47:40|15372.67|15252.67|15376.75|15256.75|15376.75|15256.75|15372.67|15252.67|10
1627890470000|2021-08-02 07:47:50|15377.32|15257.32|15380.23|15260.23|15380.23|15260.23|15377.32|15257.32|10
1627890480000|2021-08-02 07:48:00|15380.44|15260.44|15383.32|15263.32|15383.32|15263.32|15380.44|15260.44|10
1627890490000|2021-08-02 07:48:10|15383.21|15263.21|15382.12|15262.12|15383.54|15263.54|15381.07|15261.07|9
1627890500000|2021-08-02 07:48:20|15381.82|15261.82|15381.38|15261.38|15381.82|15261.82|15380.95|15260.95|9
1627890510000|2021-08-02 07:48:30|15381.23|15261.23|15381.2|15261.2|15381.4|15261.4|15381|15261|10
1627890520000|2021-08-02 07:48:40|15381.39|15261.39|15381.83|15261.83|15381.92|15261.92|15381.39|15261.39|9
1627890530000|2021-08-02 07:48:50|15381.6|15261.6|15382.67|15262.67|15382.9|15262.9|15381.6|15261.6|10
1627890540000|2021-08-02 07:49:00|15382.64|15262.64|15383.23|15263.23|15383.23|15263.23|15382.26|15262.26|9
1627890550000|2021-08-02 07:49:10|15383.38|15263.38|15383.97|15263.97|15383.97|15263.97|15383.38|15263.38|7
1627890560000|2021-08-02 07:49:20|15384.01|15264.01|15383.73|15263.73|15384.14|15264.14|15383.66|15263.66|9
1627890570000|2021-08-02 07:49:30|15383.81|15263.81|15383.6|15263.6|15384.24|15264.24|15383.37|15263.37|10
1627890580000|2021-08-02 07:49:40|15383.77|15263.77|15382.54|15262.54|15383.79|15263.79|15382.38|15262.38|8
1627890590000|2021-08-02 07:49:50|15382.51|15262.51|15378.74|15258.74|15382.57|15262.57|15378.74|15258.74|10
1627890600000|2021-08-02 07:50:00|15378.08|15258.08|15376.82|15256.82|15378.15|15258.15|15376.55|15256.55|10
1627890610000|2021-08-02 07:50:10|15376.85|15256.85|15377.94|15257.94|15377.94|15257.94|15376.7|15256.7|10
1627890620000|2021-08-02 07:50:20|15378.02|15258.02|15377.31|15257.31|15378.19|15258.19|15377.31|15257.31|8
1627890630000|2021-08-02 07:50:30|15377.58|15257.58|15378.09|15258.09|15378.47|15258.47|15377.58|15257.58|10
1627890640000|2021-08-02 07:50:40|15378.13|15258.13|15384.45|15264.45|15384.79|15264.79|15378.13|15258.13|10
1627890650000|2021-08-02 07:50:50|15385.7|15265.7|15389.05|15269.05|15389.05|15269.05|15385.7|15265.7|10
1627890660000|2021-08-02 07:51:00|15390.12|15270.12|15392.93|15272.93|15392.93|15272.93|15390.12|15270.12|10
1627890670000|2021-08-02 07:51:10|15393.39|15273.39|15396.4|15276.4|15396.4|15276.4|15393.39|15273.39|10
1627890680000|2021-08-02 07:51:20|15396.53|15276.53|15399.5|15279.5|15399.63|15279.63|15396.53|15276.53|10
1627890690000|2021-08-02 07:51:30|15400.87|15280.87|15398.32|15278.32|15400.87|15280.87|15398.32|15278.32|10
1627890700000|2021-08-02 07:51:40|15397.82|15277.82|15392.24|15272.24|15397.82|15277.82|15392.24|15272.24|10
1627890710000|2021-08-02 07:51:50|15392.27|15272.27|15390.06|15270.06|15392.27|15272.27|15388.52|15268.52|10
1627890720000|2021-08-02 07:52:00|15389.94|15269.94|15389.46|15269.46|15389.94|15269.94|15387.84|15267.84|10
1627890730000|2021-08-02 07:52:10|15389.38|15269.38|15389.94|15269.94|15390.48|15270.48|15389.38|15269.38|10
1627890740000|2021-08-02 07:52:20|15389.7|15269.7|15387.26|15267.26|15389.72|15269.72|15387.26|15267.26|10
1627890750000|2021-08-02 07:52:30|15386.66|15266.66|15385.75|15265.75|15386.67|15266.67|15385.66|15265.66|10
1627890760000|2021-08-02 07:52:40|15385.49|15265.49|15385.3|15265.3|15385.76|15265.76|15385.24|15265.24|9
1627890770000|2021-08-02 07:52:50|15384.86|15264.86|15384.42|15264.42|15385.03|15265.03|15384.42|15264.42|9
1627890780000|2021-08-02 07:53:00|15384.2|15264.2|15386.92|15266.92|15386.92|15266.92|15384.2|15264.2|9
1627890790000|2021-08-02 07:53:10|15387.94|15267.94|15388.83|15268.83|15388.93|15268.93|15387.78|15267.78|9
1627890800000|2021-08-02 07:53:20|15389.25|15269.25|15390.58|15270.58|15390.58|15270.58|15389.18|15269.18|9
1627890810000|2021-08-02 07:53:30|15390.78|15270.78|15390.49|15270.49|15391.25|15271.25|15390.44|15270.44|9
1627890820000|2021-08-02 07:53:40|15390.64|15270.64|15391.45|15271.45|15391.46|15271.46|15390.5|15270.5|9
1627890830000|2021-08-02 07:53:50|15391.41|15271.41|15390.37|15270.37|15391.64|15271.64|15390.36|15270.36|9
1627890840000|2021-08-02 07:54:00|15390.31|15270.31|15389.12|15269.12|15390.36|15270.36|15388.74|15268.74|10
1627890850000|2021-08-02 07:54:10|15389.49|15269.49|15389.66|15269.66|15390.27|15270.27|15389.3|15269.3|10
1627890860000|2021-08-02 07:54:20|15389.4|15269.4|15386.26|15266.26|15389.4|15269.4|15386.26|15266.26|8
1627890870000|2021-08-02 07:54:30|15387.13|15267.13|15385.17|15265.17|15387.32|15267.32|15385.17|15265.17|10
1627890880000|2021-08-02 07:54:40|15383.96|15263.96|15383.76|15263.76|15383.99|15263.99|15383.25|15263.25|10
1627890890000|2021-08-02 07:54:50|15383.64|15263.64|15383.74|15263.74|15384.02|15264.02|15383.64|15263.64|9
1627890900000|2021-08-02 07:55:00|15383.92|15263.92|15383.92|15263.92|15384.07|15264.07|15383.64|15263.64|9
1627890910000|2021-08-02 07:55:10|15383.96|15263.96|15382.76|15262.76|15383.96|15263.96|15382.47|15262.47|10
1627890920000|2021-08-02 07:55:20|15382.77|15262.77|15382.54|15262.54|15382.77|15262.77|15382.46|15262.46|10
1627890930000|2021-08-02 07:55:30|15382.58|15262.58|15382.68|15262.68|15384|15264|15382.58|15262.58|10
1627890940000|2021-08-02 07:55:40|15382.61|15262.61|15381.56|15261.56|15382.61|15262.61|15381.56|15261.56|9
1627890950000|2021-08-02 07:55:50|15381.43|15261.43|15382.39|15262.39|15382.39|15262.39|15381.28|15261.28|9
1627890960000|2021-08-02 07:56:00|15383.75|15263.75|15385.24|15265.24|15385.24|15265.24|15383.56|15263.56|9
1627890970000|2021-08-02 07:56:10|15385.29|15265.29|15387.89|15267.89|15387.89|15267.89|15385.29|15265.29|9
1627890980000|2021-08-02 07:56:20|15387.74|15267.74|15389.1|15269.1|15389.1|15269.1|15387.63|15267.63|9
1627890990000|2021-08-02 07:56:30|15389.03|15269.03|15390.63|15270.63|15391.08|15271.08|15389.03|15269.03|10
1627891000000|2021-08-02 07:56:40|15390.97|15270.97|15393.15|15273.15|15393.15|15273.15|15390.97|15270.97|9
1627891010000|2021-08-02 07:56:50|15394.61|15274.61|15395.05|15275.05|15395.66|15275.66|15394.49|15274.49|10
1627891020000|2021-08-02 07:57:00|15395.04|15275.04|15390.79|15270.79|15395.04|15275.04|15390.79|15270.79|10
1627891030000|2021-08-02 07:57:10|15390.6|15270.6|15391.46|15271.46|15391.46|15271.46|15390.23|15270.23|10
1627891040000|2021-08-02 07:57:20|15391.29|15271.29|15387.99|15267.99|15391.29|15271.29|15387.82|15267.82|10
1627891050000|2021-08-02 07:57:30|15387.72|15267.72|15389.46|15269.46|15389.46|15269.46|15386.96|15266.96|10
1627891060000|2021-08-02 07:57:40|15389.74|15269.74|15390.9|15270.9|15390.9|15270.9|15389.46|15269.46|10
1627891070000|2021-08-02 07:57:50|15391.07|15271.07|15394.82|15274.82|15394.82|15274.82|15391.06|15271.06|9
1627891080000|2021-08-02 07:58:00|15395.3|15275.3|15398.74|15278.74|15398.74|15278.74|15395.3|15275.3|10
1627891090000|2021-08-02 07:58:10|15399|15279|15396.48|15276.48|15399.1|15279.1|15396.48|15276.48|9
1627891100000|2021-08-02 07:58:20|15395.41|15275.41|15390.34|15270.34|15395.41|15275.41|15390.34|15270.34|10
1627891110000|2021-08-02 07:58:30|15390.16|15270.16|15389.09|15269.09|15390.16|15270.16|15389.09|15269.09|9
1627891120000|2021-08-02 07:58:40|15389.03|15269.03|15388.26|15268.26|15389.03|15269.03|15388.17|15268.17|9
1627891130000|2021-08-02 07:58:50|15388.27|15268.27|15389.7|15269.7|15389.7|15269.7|15388.24|15268.24|10
1627891140000|2021-08-02 07:59:00|15389.74|15269.74|15390.44|15270.44|15390.55|15270.55|15389.15|15269.15|9
1627891150000|2021-08-02 07:59:10|15390.4|15270.4|15390.19|15270.19|15391.25|15271.25|15390.19|15270.19|10
1627891160000|2021-08-02 07:59:20|15389.44|15269.44|15388.95|15268.95|15389.45|15269.45|15388.79|15268.79|9
1627891170000|2021-08-02 07:59:30|15388.45|15268.45|15387.22|15267.22|15388.45|15268.45|15387.22|15267.22|10
1627891180000|2021-08-02 07:59:40|15387.32|15267.32|15386.73|15266.73|15387.52|15267.52|15386.73|15266.73|10
1627891190000|2021-08-02 07:59:50|15386.71|15266.71|15388.28|15268.28|15388.33|15268.33|15386.48|15266.48|10
1627891200000|2021-08-02 08:00:00|15388.29|15268.29|15390.27|15270.27|15390.66|15270.66|15388.29|15268.29|10
1627891210000|2021-08-02 08:00:10|15390.46|15270.46|15394.25|15274.25|15394.25|15274.25|15390.46|15270.46|10
1627891220000|2021-08-02 08:00:20|15394.61|15274.61|15397.59|15277.59|15397.59|15277.59|15394.5|15274.5|10
1627891230000|2021-08-02 08:00:30|15397.93|15277.93|15399.12|15279.12|15399.18|15279.18|15397.93|15277.93|9
1627891240000|2021-08-02 08:00:40|15399.82|15279.82|15401.75|15281.75|15401.75|15281.75|15399.82|15279.82|10
1627891250000|2021-08-02 08:00:50|15401.77|15281.77|15402.49|15282.49|15402.83|15282.83|15401.77|15281.77|10
1627891260000|2021-08-02 08:01:00|15401.89|15281.89|15396.25|15276.25|15401.89|15281.89|15396.15|15276.15|10
1627891270000|2021-08-02 08:01:10|15395.94|15275.94|15399.13|15279.13|15399.13|15279.13|15395.52|15275.52|10
1627891280000|2021-08-02 08:01:20|15399.78|15279.78|15400.56|15280.56|15401.75|15281.75|15399.78|15279.78|9
1627891290000|2021-08-02 08:01:30|15400.34|15280.34|15401.33|15281.33|15401.34|15281.34|15400.34|15280.34|9
1627891300000|2021-08-02 08:01:40|15403.81|15283.81|15406.09|15286.09|15406.09|15286.09|15403.81|15283.81|10
1627891310000|2021-08-02 08:01:50|15406.27|15286.27|15407.92|15287.92|15407.92|15287.92|15406.27|15286.27|3
1627891320000|2021-08-02 08:02:00|15408.65|15288.65|15410.69|15290.69|15410.69|15290.69|15408.65|15288.65|10
1627891330000|2021-08-02 08:02:10|15411.32|15291.32|15416.75|15296.75|15417.22|15297.22|15411.32|15291.32|10
1627891340000|2021-08-02 08:02:20|15416.73|15296.73|15414.76|15294.76|15416.73|15296.73|15414.65|15294.65|10
1627891350000|2021-08-02 08:02:30|15414.07|15294.07|15411.49|15291.49|15414.18|15294.18|15411.49|15291.49|10
1627891360000|2021-08-02 08:02:40|15411.54|15291.54|15410.28|15290.28|15411.54|15291.54|15410.25|15290.25|9
1627891370000|2021-08-02 08:02:50|15410.35|15290.35|15410.86|15290.86|15411.11|15291.11|15410.34|15290.34|9
1627891380000|2021-08-02 08:03:00|15410.96|15290.96|15409.21|15289.21|15410.97|15290.97|15409.21|15289.21|10
1627891390000|2021-08-02 08:03:10|15409.18|15289.18|15401.58|15281.58|15409.18|15289.18|15401.58|15281.58|10
1627891400000|2021-08-02 08:03:20|15400.06|15280.06|15399.77|15279.77|15400.06|15280.06|15398.81|15278.81|10
1627891410000|2021-08-02 08:03:30|15399.72|15279.72|15396.16|15276.16|15399.72|15279.72|15395.77|15275.77|10
1627891420000|2021-08-02 08:03:40|15395.09|15275.09|15392.53|15272.53|15395.09|15275.09|15392.53|15272.53|9
1627891430000|2021-08-02 08:03:50|15392.16|15272.16|15389.76|15269.76|15392.16|15272.16|15389.08|15269.08|10
1627891440000|2021-08-02 08:04:00|15389.12|15269.12|15388.28|15268.28|15389.34|15269.34|15387.75|15267.75|10
1627891450000|2021-08-02 08:04:10|15387.67|15267.67|15387.07|15267.07|15387.67|15267.67|15387.05|15267.05|9
1627891460000|2021-08-02 08:04:20|15386.48|15266.48|15383.4|15263.4|15386.48|15266.48|15383.4|15263.4|10
1627891470000|2021-08-02 08:04:30|15382.07|15262.07|15380.68|15260.68|15382.07|15262.07|15380.68|15260.68|9
1627891480000|2021-08-02 08:04:40|15380.6|15260.6|15378.2|15258.2|15380.76|15260.76|15378.2|15258.2|9
1627891490000|2021-08-02 08:04:50|15378.16|15258.16|15379.36|15259.36|15379.48|15259.48|15378.16|15258.16|9
1627891500000|2021-08-02 08:05:00|15379.08|15259.08|15378.77|15258.77|15379.08|15259.08|15378.53|15258.53|9
1627891510000|2021-08-02 08:05:10|15378.95|15258.95|15380.49|15260.49|15380.49|15260.49|15378.95|15258.95|9
1627891520000|2021-08-02 08:05:20|15380.6|15260.6|15381.08|15261.08|15381.34|15261.34|15379.81|15259.81|10
1627891530000|2021-08-02 08:05:30|15380.91|15260.91|15380.29|15260.29|15380.91|15260.91|15380.2|15260.2|10
1627891540000|2021-08-02 08:05:40|15380.4|15260.4|15379.43|15259.43|15380.72|15260.72|15379.43|15259.43|8
1627891550000|2021-08-02 08:05:50|15379.42|15259.42|15379.04|15259.04|15379.42|15259.42|15379.04|15259.04|8
1627891560000|2021-08-02 08:06:00|15380.12|15260.12|15379.35|15259.35|15380.94|15260.94|15379.35|15259.35|10
1627891570000|2021-08-02 08:06:10|15379.59|15259.59|15370.73|15250.73|15379.59|15259.59|15370.73|15250.73|10
1627891580000|2021-08-02 08:06:20|15369.35|15249.35|15365.8|15245.8|15369.35|15249.35|15365.8|15245.8|10
1627891590000|2021-08-02 08:06:30|15366.1|15246.1|15362.35|15242.35|15366.18|15246.18|15362.35|15242.35|10
1627891600000|2021-08-02 08:06:40|15361.68|15241.68|15358.34|15238.34|15361.75|15241.75|15358.29|15238.29|10
1627891610000|2021-08-02 08:06:50|15359.23|15239.23|15360.66|15240.66|15360.66|15240.66|15359.23|15239.23|10
1627891620000|2021-08-02 08:07:00|15360.63|15240.63|15362.38|15242.38|15362.38|15242.38|15359.86|15239.86|9
1627891630000|2021-08-02 08:07:10|15362.62|15242.62|15364.15|15244.15|15365.25|15245.25|15362.62|15242.62|10
1627891640000|2021-08-02 08:07:20|15364.38|15244.38|15363.83|15243.83|15364.38|15244.38|15362.89|15242.89|8
1627891650000|2021-08-02 08:07:30|15363.61|15243.61|15363.73|15243.73|15363.83|15243.83|15363.61|15243.61|9
1627891660000|2021-08-02 08:07:40|15363.79|15243.79|15363.09|15243.09|15363.79|15243.79|15363.08|15243.08|8
1627891670000|2021-08-02 08:07:50|15363.32|15243.32|15362.65|15242.65|15364.39|15244.39|15362.65|15242.65|7
1627891680000|2021-08-02 08:08:00|15361.96|15241.96|15358.1|15238.1|15361.96|15241.96|15358.1|15238.1|10
1627891690000|2021-08-02 08:08:10|15355.78|15235.78|15353.49|15233.49|15355.96|15235.96|15353.49|15233.49|10
1627891700000|2021-08-02 08:08:20|15353.56|15233.56|15336.48|15216.48|15353.56|15233.56|15336.48|15216.48|10
1627891710000|2021-08-02 08:08:30|15336.68|15216.68|15337.37|15217.37|15337.39|15217.39|15336.19|15216.19|10
1627891720000|2021-08-02 08:08:40|15337.34|15217.34|15337.74|15217.74|15338.32|15218.32|15337.32|15217.32|9
1627891730000|2021-08-02 08:08:50|15337.82|15217.82|15338.77|15218.77|15339.29|15219.29|15337.82|15217.82|10
1627891740000|2021-08-02 08:09:00|15338.8|15218.8|15340.06|15220.06|15340.06|15220.06|15338.17|15218.17|10
1627891750000|2021-08-02 08:09:10|15339.98|15219.98|15339.08|15219.08|15339.98|15219.98|15339.08|15219.08|10
1627891760000|2021-08-02 08:09:20|15338.69|15218.69|15336.08|15216.08|15338.69|15218.69|15336.06|15216.06|10
1627891770000|2021-08-02 08:09:30|15336.33|15216.33|15332.64|15212.64|15336.33|15216.33|15332.64|15212.64|9
1627891780000|2021-08-02 08:09:40|15332.62|15212.62|15323.12|15203.12|15332.62|15212.62|15323.12|15203.12|10
1627891790000|2021-08-02 08:09:50|15321.97|15201.97|15314.35|15194.35|15321.97|15201.97|15312.06|15192.06|10
1627891800000|2021-08-02 08:10:00|15312|15192|15310.53|15190.53|15312.87|15192.87|15308.97|15188.97|10
1627891810000|2021-08-02 08:10:10|15310.4|15190.4|15312.05|15192.05|15312.29|15192.29|15310.4|15190.4|10
1627891820000|2021-08-02 08:10:20|15311.95|15191.95|15311.89|15191.89|15312.06|15192.06|15310.89|15190.89|10
1627891830000|2021-08-02 08:10:30|15311.69|15191.69|15304.61|15184.61|15311.69|15191.69|15304.61|15184.61|10
1627891840000|2021-08-02 08:10:40|15303.47|15183.47|15301.48|15181.48|15303.47|15183.47|15301.31|15181.31|9
1627891850000|2021-08-02 08:10:50|15301.62|15181.62|15299.76|15179.76|15301.62|15181.62|15299.76|15179.76|10
1627891860000|2021-08-02 08:11:00|15299.91|15179.91|15298.45|15178.45|15299.91|15179.91|15297.51|15177.51|10
1627891870000|2021-08-02 08:11:10|15299.25|15179.25|15300.23|15180.23|15300.36|15180.36|15299.17|15179.17|10
1627891880000|2021-08-02 08:11:20|15299.97|15179.97|15302.46|15182.46|15302.46|15182.46|15299.72|15179.72|9
1627891890000|2021-08-02 08:11:30|15302.57|15182.57|15300.26|15180.26|15303.01|15183.01|15299.87|15179.87|10
1627891900000|2021-08-02 08:11:40|15300.55|15180.55|15298.5|15178.5|15300.55|15180.55|15298.5|15178.5|10
1627891910000|2021-08-02 08:11:50|15298.14|15178.14|15298.7|15178.7|15298.7|15178.7|15297.68|15177.68|10
1627891920000|2021-08-02 08:12:00|15298.97|15178.97|15301.69|15181.69|15301.69|15181.69|15298.97|15178.97|10
1627891930000|2021-08-02 08:12:10|15301.7|15181.7|15306.18|15186.18|15306.18|15186.18|15301.7|15181.7|10
1627891940000|2021-08-02 08:12:20|15306.21|15186.21|15309.78|15189.78|15309.78|15189.78|15306.21|15186.21|9
1627891950000|2021-08-02 08:12:30|15309.79|15189.79|15312.03|15192.03|15312.03|15192.03|15309.79|15189.79|10
1627891960000|2021-08-02 08:12:40|15312.09|15192.09|15311.27|15191.27|15312.09|15192.09|15311.06|15191.06|9
1627891970000|2021-08-02 08:12:50|15310.41|15190.41|15309.03|15189.03|15311.48|15191.48|15309.03|15189.03|10
1627891980000|2021-08-02 08:13:00|15308.71|15188.71|15307.42|15187.42|15308.78|15188.78|15307.36|15187.36|10
1627891990000|2021-08-02 08:13:10|15306.28|15186.28|15309.78|15189.78|15309.78|15189.78|15306.27|15186.27|10
1627892000000|2021-08-02 08:13:20|15309.66|15189.66|15312.5|15192.5|15312.5|15192.5|15309.66|15189.66|9
1627892010000|2021-08-02 08:13:30|15312.49|15192.49|15313.15|15193.15|15313.32|15193.32|15312.22|15192.22|9
1627892020000|2021-08-02 08:13:40|15313.19|15193.19|15313.78|15193.78|15314.01|15194.01|15312.53|15192.53|10
1627892030000|2021-08-02 08:13:50|15313.77|15193.77|15313.09|15193.09|15314.04|15194.04|15313.09|15193.09|10
1627892040000|2021-08-02 08:14:00|15313.03|15193.03|15314.24|15194.24|15314.24|15194.24|15313.03|15193.03|9
1627892050000|2021-08-02 08:14:10|15314.25|15194.25|15314.42|15194.42|15314.56|15194.56|15314.19|15194.19|10
1627892060000|2021-08-02 08:14:20|15314.38|15194.38|15314.67|15194.67|15314.83|15194.83|15314.38|15194.38|10
1627892070000|2021-08-02 08:14:30|15314.7|15194.7|15318.1|15198.1|15318.16|15198.16|15314.7|15194.7|10
1627892080000|2021-08-02 08:14:40|15318.08|15198.08|15315.59|15195.59|15318.46|15198.46|15315.59|15195.59|10
1627892090000|2021-08-02 08:14:50|15314.89|15194.89|15316.94|15196.94|15316.94|15196.94|15314.89|15194.89|9
1627892100000|2021-08-02 08:15:00|15317.45|15197.45|15320.44|15200.44|15320.44|15200.44|15317.45|15197.45|10
1627892110000|2021-08-02 08:15:10|15320.77|15200.77|15325.28|15205.28|15325.28|15205.28|15320.77|15200.77|10
1627892120000|2021-08-02 08:15:20|15325.57|15205.57|15330.3|15210.3|15331.16|15211.16|15325.57|15205.57|10
1627892130000|2021-08-02 08:15:30|15330.44|15210.44|15333.26|15213.26|15333.26|15213.26|15330.44|15210.44|9
1627892140000|2021-08-02 08:15:40|15333.09|15213.09|15333.37|15213.37|15333.5|15213.5|15332.86|15212.86|10
1627892150000|2021-08-02 08:15:50|15333.54|15213.54|15330.09|15210.09|15333.56|15213.56|15330.09|15210.09|10
1627892160000|2021-08-02 08:16:00|15328.73|15208.73|15322.37|15202.37|15328.73|15208.73|15322.37|15202.37|10
1627892170000|2021-08-02 08:16:10|15321.88|15201.88|15316.35|15196.35|15321.88|15201.88|15316.35|15196.35|10
1627892180000|2021-08-02 08:16:20|15315.37|15195.37|15298.33|15178.33|15315.37|15195.37|15298.33|15178.33|10
1627892190000|2021-08-02 08:16:30|15297.77|15177.77|15293.4|15173.4|15297.77|15177.77|15293.4|15173.4|10
1627892200000|2021-08-02 08:16:40|15294.15|15174.15|15294.01|15174.01|15295.03|15175.03|15293.58|15173.58|9
1627892210000|2021-08-02 08:16:50|15293.34|15173.34|15296.07|15176.07|15296.07|15176.07|15292.01|15172.01|10
1627892220000|2021-08-02 08:17:00|15296.05|15176.05|15295.89|15175.89|15296.86|15176.86|15295.2|15175.2|9
1627892230000|2021-08-02 08:17:10|15296.07|15176.07|15292.43|15172.43|15296.07|15176.07|15292.43|15172.43|10
1627892240000|2021-08-02 08:17:20|15291.25|15171.25|15286.23|15166.23|15291.25|15171.25|15286.23|15166.23|10
1627892250000|2021-08-02 08:17:30|15285.35|15165.35|15282.57|15162.57|15286.23|15166.23|15282.42|15162.42|10
1627892260000|2021-08-02 08:17:40|15282.62|15162.62|15284.55|15164.55|15284.55|15164.55|15282.49|15162.49|10
1627892270000|2021-08-02 08:17:50|15284.91|15164.91|15288.98|15168.98|15288.98|15168.98|15284.91|15164.91|10
1627892280000|2021-08-02 08:18:00|15289.36|15169.36|15293.19|15173.19|15293.19|15173.19|15289.36|15169.36|10
1627892290000|2021-08-02 08:18:10|15293.25|15173.25|15298.08|15178.08|15298.18|15178.18|15293.25|15173.25|9
1627892300000|2021-08-02 08:18:20|15297.37|15177.37|15301.92|15181.92|15301.92|15181.92|15297.37|15177.37|10
1627892310000|2021-08-02 08:18:30|15301.77|15181.77|15308.73|15188.73|15308.73|15188.73|15301.77|15181.77|9
1627892320000|2021-08-02 08:18:40|15308.94|15188.94|15310.03|15190.03|15310.26|15190.26|15308.64|15188.64|10
1627892330000|2021-08-02 08:18:50|15309.83|15189.83|15309.17|15189.17|15309.83|15189.83|15308.98|15188.98|9
1627892340000|2021-08-02 08:19:00|15309.2|15189.2|15306.45|15186.45|15309.2|15189.2|15306.45|15186.45|10
1627892350000|2021-08-02 08:19:10|15304.92|15184.92|15299.39|15179.39|15304.92|15184.92|15299.39|15179.39|10
1627892360000|2021-08-02 08:19:20|15298.74|15178.74|15300.24|15180.24|15300.24|15180.24|15298.73|15178.73|10
1627892370000|2021-08-02 08:19:30|15300.21|15180.21|15299.2|15179.2|15300.21|15180.21|15299.2|15179.2|10
1627892380000|2021-08-02 08:19:40|15299.39|15179.39|15297.45|15177.45|15299.39|15179.39|15297.45|15177.45|10
1627892390000|2021-08-02 08:19:50|15297.43|15177.43|15297.27|15177.27|15297.43|15177.43|15296.23|15176.23|10
1627892400000|2021-08-02 08:20:00|15297.05|15177.05|15299.58|15179.58|15299.58|15179.58|15297.05|15177.05|10
1627892410000|2021-08-02 08:20:10|15300.04|15180.04|15303.56|15183.56|15303.56|15183.56|15299.98|15179.98|10
1627892420000|2021-08-02 08:20:20|15303.6|15183.6|15305.61|15185.61|15305.61|15185.61|15303.59|15183.59|10
1627892430000|2021-08-02 08:20:30|15304.68|15184.68|15301.88|15181.88|15304.68|15184.68|15301.88|15181.88|10
1627892440000|2021-08-02 08:20:40|15301.68|15181.68|15300.96|15180.96|15301.98|15181.98|15300.96|15180.96|10
1627892450000|2021-08-02 08:20:50|15301.07|15181.07|15298.38|15178.38|15301.07|15181.07|15298.38|15178.38|8
1627892460000|2021-08-02 08:21:00|15298.16|15178.16|15300.01|15180.01|15300.01|15180.01|15298.15|15178.15|10
1627892470000|2021-08-02 08:21:10|15300.35|15180.35|15300.21|15180.21|15300.73|15180.73|15300.07|15180.07|10
1627892480000|2021-08-02 08:21:20|15300.18|15180.18|15299.21|15179.21|15300.2|15180.2|15298.49|15178.49|10
1627892490000|2021-08-02 08:21:30|15299.04|15179.04|15297.17|15177.17|15299.04|15179.04|15296.99|15176.99|10
1627892500000|2021-08-02 08:21:40|15297.31|15177.31|15296.22|15176.22|15297.31|15177.31|15296.1|15176.1|10
1627892510000|2021-08-02 08:21:50|15295.14|15175.14|15296|15176|15296|15176|15295.14|15175.14|10
1627892520000|2021-08-02 08:22:00|15295.79|15175.79|15297.22|15177.22|15297.24|15177.24|15295.79|15175.79|10
1627892530000|2021-08-02 08:22:10|15297.3|15177.3|15297.89|15177.89|15297.9|15177.9|15297.19|15177.19|10
1627892540000|2021-08-02 08:22:20|15297.77|15177.77|15297.04|15177.04|15297.95|15177.95|15297.04|15177.04|10
1627892550000|2021-08-02 08:22:30|15296.6|15176.6|15292.99|15172.99|15296.6|15176.6|15292.99|15172.99|10
1627892560000|2021-08-02 08:22:40|15293.12|15173.12|15286.48|15166.48|15293.12|15173.12|15286.48|15166.48|10
1627892570000|2021-08-02 08:22:50|15286.32|15166.32|15283.58|15163.58|15286.32|15166.32|15283.58|15163.58|10
1627892580000|2021-08-02 08:23:00|15283.54|15163.54|15279.43|15159.43|15283.54|15163.54|15279.43|15159.43|10
1627892590000|2021-08-02 08:23:10|15279.36|15159.36|15276.39|15156.39|15280.3|15160.3|15276.39|15156.39|10
1627892600000|2021-08-02 08:23:20|15275.16|15155.16|15274.21|15154.21|15275.16|15155.16|15273.58|15153.58|10
1627892610000|2021-08-02 08:23:30|15274.84|15154.84|15277.43|15157.43|15277.43|15157.43|15274.84|15154.84|10
1627892620000|2021-08-02 08:23:40|15277.26|15157.26|15278.76|15158.76|15278.76|15158.76|15277.26|15157.26|9
1627892630000|2021-08-02 08:23:50|15278.75|15158.75|15279.1|15159.1|15279.1|15159.1|15278.35|15158.35|10
1627892640000|2021-08-02 08:24:00|15279.26|15159.26|15278.08|15158.08|15279.73|15159.73|15278.08|15158.08|10
1627892650000|2021-08-02 08:24:10|15277.64|15157.64|15274.02|15154.02|15277.64|15157.64|15274|15154|9
1627892660000|2021-08-02 08:24:20|15273.7|15153.7|15273.35|15153.35|15274.46|15154.46|15273.35|15153.35|10
1627892670000|2021-08-02 08:24:30|15273.24|15153.24|15272.1|15152.1|15273.24|15153.24|15271.42|15151.42|9
1627892680000|2021-08-02 08:24:40|15272.21|15152.21|15272.76|15152.76|15272.88|15152.88|15272.21|15152.21|9
1627892690000|2021-08-02 08:24:50|15272.86|15152.86|15272.41|15152.41|15273.6|15153.6|15271.44|15151.44|9
1627892700000|2021-08-02 08:25:00|15272.27|15152.27|15271.34|15151.34|15272.27|15152.27|15269.45|15149.45|10
1627892710000|2021-08-02 08:25:10|15271.41|15151.41|15274.46|15154.46|15274.46|15154.46|15271.41|15151.41|10
1627892720000|2021-08-02 08:25:20|15274.25|15154.25|15275.06|15155.06|15275.38|15155.38|15274.02|15154.02|9
1627892730000|2021-08-02 08:25:30|15274.96|15154.96|15274.48|15154.48|15275.02|15155.02|15274.26|15154.26|8
1627892740000|2021-08-02 08:25:40|15274.53|15154.53|15275.8|15155.8|15275.8|15155.8|15274.53|15154.53|8
1627892750000|2021-08-02 08:25:50|15276.19|15156.19|15277.84|15157.84|15277.84|15157.84|15276.19|15156.19|10
1627892760000|2021-08-02 08:26:00|15278.18|15158.18|15276.64|15156.64|15278.57|15158.57|15276.64|15156.64|10
1627892770000|2021-08-02 08:26:10|15276.84|15156.84|15276.48|15156.48|15277.06|15157.06|15276.48|15156.48|8
1627892780000|2021-08-02 08:26:20|15276.5|15156.5|15277.78|15157.78|15277.78|15157.78|15276.5|15156.5|8
1627892790000|2021-08-02 08:26:30|15277.8|15157.8|15277.61|15157.61|15277.96|15157.96|15277.61|15157.61|10
1627892800000|2021-08-02 08:26:40|15277.74|15157.74|15278.67|15158.67|15278.84|15158.84|15277.74|15157.74|10
1627892810000|2021-08-02 08:26:50|15277.92|15157.92|15277.5|15157.5|15277.92|15157.92|15277.43|15157.43|8
1627892820000|2021-08-02 08:27:00|15277.13|15157.13|15276.4|15156.4|15277.13|15157.13|15276.38|15156.38|7
1627892830000|2021-08-02 08:27:10|15276.34|15156.34|15275.87|15155.87|15276.65|15156.65|15275.87|15155.87|9
1627892840000|2021-08-02 08:27:20|15275.58|15155.58|15271.21|15151.21|15275.58|15155.58|15271.21|15151.21|9
1627892850000|2021-08-02 08:27:30|15270.62|15150.62|15259.75|15139.75|15270.62|15150.62|15259.75|15139.75|10
1627892860000|2021-08-02 08:27:40|15258.24|15138.24|15248.41|15128.41|15258.24|15138.24|15246.86|15126.86|10
1627892870000|2021-08-02 08:27:50|15248.17|15128.17|15234.29|15114.29|15248.17|15128.17|15234.29|15114.29|10
1627892880000|2021-08-02 08:28:00|15233.87|15113.87|15229.24|15109.24|15233.87|15113.87|15229.24|15109.24|10
1627892890000|2021-08-02 08:28:10|15228.19|15108.19|15217.78|15097.78|15228.19|15108.19|15217.78|15097.78|10
1627892900000|2021-08-02 08:28:20|15216.85|15096.85|15209.42|15089.42|15216.85|15096.85|15209.42|15089.42|10
1627892910000|2021-08-02 08:28:30|15208.78|15088.78|15201.61|15081.61|15208.78|15088.78|15201.46|15081.46|10
1627892920000|2021-08-02 08:28:40|15201.79|15081.79|15201.44|15081.44|15202.34|15082.34|15198.07|15078.07|10
1627892930000|2021-08-02 08:28:50|15201.83|15081.83|15201.28|15081.28|15202.21|15082.21|15201.28|15081.28|10
1627892940000|2021-08-02 08:29:00|15201.16|15081.16|15197.81|15077.81|15201.16|15081.16|15196.42|15076.42|10
1627892950000|2021-08-02 08:29:10|15198|15078|15204.25|15084.25|15204.25|15084.25|15197.69|15077.69|9
1627892960000|2021-08-02 08:29:20|15204.84|15084.84|15212.62|15092.62|15212.62|15092.62|15204.34|15084.34|10
1627892970000|2021-08-02 08:29:30|15212.72|15092.72|15211.21|15091.21|15212.89|15092.89|15211.21|15091.21|10
1627892980000|2021-08-02 08:29:40|15211.29|15091.29|15209.28|15089.28|15211.99|15091.99|15208.96|15088.96|10
1627892990000|2021-08-02 08:29:50|15209.22|15089.22|15202.09|15082.09|15209.22|15089.22|15202.09|15082.09|10
1627893000000|2021-08-02 08:30:00|15202.75|15082.75|15197.31|15077.31|15202.75|15082.75|15197.31|15077.31|10
1627893010000|2021-08-02 08:30:10|15196.94|15076.94|15185.09|15065.09|15196.94|15076.94|15185.09|15065.09|10
1627893020000|2021-08-02 08:30:20|15185.13|15065.13|15184.86|15064.86|15185.65|15065.65|15183.78|15063.78|10
1627893030000|2021-08-02 08:30:30|15184.98|15064.98|15182.94|15062.94|15185.74|15065.74|15182.94|15062.94|10
1627893040000|2021-08-02 08:30:40|15182.7|15062.7|15185.68|15065.68|15185.68|15065.68|15182.47|15062.47|10
1627893050000|2021-08-02 08:30:50|15186.17|15066.17|15191.04|15071.04|15191.04|15071.04|15186.17|15066.17|10
1627893060000|2021-08-02 08:31:00|15191.31|15071.31|15194.4|15074.4|15194.51|15074.51|15191.31|15071.31|10
1627893070000|2021-08-02 08:31:10|15193.74|15073.74|15198.1|15078.1|15198.27|15078.27|15192.23|15072.23|10
1627893080000|2021-08-02 08:31:20|15198.94|15078.94|15204.57|15084.57|15204.57|15084.57|15198.94|15078.94|10
1627893090000|2021-08-02 08:31:30|15204.85|15084.85|15210.32|15090.32|15210.81|15090.81|15204.85|15084.85|10
1627893100000|2021-08-02 08:31:40|15210.04|15090.04|15214.19|15094.19|15214.19|15094.19|15210.04|15090.04|10
1627893110000|2021-08-02 08:31:50|15214.21|15094.21|15216.85|15096.85|15216.85|15096.85|15214.09|15094.09|10
1627893120000|2021-08-02 08:32:00|15216.69|15096.69|15218|15098|15218|15098|15216.19|15096.19|8
1627893130000|2021-08-02 08:32:10|15218.7|15098.7|15218.79|15098.79|15219.91|15099.91|15218.63|15098.63|10
1627893140000|2021-08-02 08:32:20|15218.77|15098.77|15217.67|15097.67|15219.95|15099.95|15217.62|15097.62|10
1627893150000|2021-08-02 08:32:30|15217.64|15097.64|15217.35|15097.35|15217.66|15097.66|15216.85|15096.85|10
1627893160000|2021-08-02 08:32:40|15217.27|15097.27|15210.48|15090.48|15217.27|15097.27|15210.48|15090.48|10
1627893170000|2021-08-02 08:32:50|15210.44|15090.44|15205.32|15085.32|15210.66|15090.66|15205.32|15085.32|10
1627893180000|2021-08-02 08:33:00|15204.85|15084.85|15200.07|15080.07|15204.85|15084.85|15199.18|15079.18|10
1627893190000|2021-08-02 08:33:10|15200.03|15080.03|15200.37|15080.37|15200.7|15080.7|15198.88|15078.88|10
1627893200000|2021-08-02 08:33:20|15200.46|15080.46|15197.61|15077.61|15200.46|15080.46|15197.61|15077.61|10
1627893210000|2021-08-02 08:33:30|15197.62|15077.62|15192.69|15072.69|15197.62|15077.62|15192.48|15072.48|9
1627893220000|2021-08-02 08:33:40|15192.14|15072.14|15190.9|15070.9|15192.14|15072.14|15190.2|15070.2|9
1627893230000|2021-08-02 08:33:50|15191.17|15071.17|15191.25|15071.25|15193.06|15073.06|15191.03|15071.03|10
1627893240000|2021-08-02 08:34:00|15190.85|15070.85|15186.3|15066.3|15191.43|15071.43|15186.3|15066.3|10
1627893250000|2021-08-02 08:34:10|15185.68|15065.68|15187.48|15067.48|15187.48|15067.48|15184.9|15064.9|10
1627893260000|2021-08-02 08:34:20|15187.39|15067.39|15186.73|15066.73|15187.41|15067.41|15186.56|15066.56|10
1627893270000|2021-08-02 08:34:30|15187.26|15067.26|15190.4|15070.4|15190.45|15070.45|15187.19|15067.19|10
1627893280000|2021-08-02 08:34:40|15190.2|15070.2|15195.12|15075.12|15195.12|15075.12|15190.2|15070.2|10
1627893290000|2021-08-02 08:34:50|15195.79|15075.79|15196.47|15076.47|15196.89|15076.89|15195.19|15075.19|10
1627893300000|2021-08-02 08:35:00|15197.07|15077.07|15192.47|15072.47|15197.07|15077.07|15192.47|15072.47|10
1627893310000|2021-08-02 08:35:10|15192.34|15072.34|15182.96|15062.96|15192.34|15072.34|15182.96|15062.96|10
1627893320000|2021-08-02 08:35:20|15182.83|15062.83|15172.09|15052.09|15183.11|15063.11|15172.09|15052.09|10
1627893330000|2021-08-02 08:35:30|15170.82|15050.82|15168.66|15048.66|15171.1|15051.1|15168.66|15048.66|10
1627893340000|2021-08-02 08:35:40|15168.46|15048.46|15166.21|15046.21|15168.46|15048.46|15166.21|15046.21|10
1627893350000|2021-08-02 08:35:50|15166.29|15046.29|15165.35|15045.35|15166.29|15046.29|15165.18|15045.18|10
1627893360000|2021-08-02 08:36:00|15165.71|15045.71|15165.68|15045.68|15167.35|15047.35|15165.49|15045.49|10
1627893370000|2021-08-02 08:36:10|15165.73|15045.73|15163.09|15043.09|15166.54|15046.54|15163.09|15043.09|10
1627893380000|2021-08-02 08:36:20|15163.84|15043.84|15162.43|15042.43|15163.96|15043.96|15162.43|15042.43|8
1627893390000|2021-08-02 08:36:30|15161.83|15041.83|15155.69|15035.69|15161.83|15041.83|15155.69|15035.69|10
1627893400000|2021-08-02 08:36:40|15155.21|15035.21|15154.03|15034.03|15156.35|15036.35|15153.51|15033.51|10
1627893410000|2021-08-02 08:36:50|15153.82|15033.82|15155.74|15035.74|15155.74|15035.74|15153.35|15033.35|10
1627893420000|2021-08-02 08:37:00|15156.88|15036.88|15156.99|15036.99|15157.59|15037.59|15156.8|15036.8|10
1627893430000|2021-08-02 08:37:10|15155.93|15035.93|15155.15|15035.15|15160.47|15040.47|15155.15|15035.15|10
1627893440000|2021-08-02 08:37:20|15154.6|15034.6|15150.12|15030.12|15154.67|15034.67|15150.12|15030.12|10
1627893450000|2021-08-02 08:37:30|15150.16|15030.16|15150.4|15030.4|15151.7|15031.7|15149.61|15029.61|10
1627893460000|2021-08-02 08:37:40|15150.77|15030.77|15151.87|15031.87|15151.87|15031.87|15150.74|15030.74|10
1627893470000|2021-08-02 08:37:50|15151.88|15031.88|15158.45|15038.45|15158.45|15038.45|15151.88|15031.88|10
1627893480000|2021-08-02 08:38:00|15160.13|15040.13|15161.07|15041.07|15162.14|15042.14|15160.13|15040.13|10
1627893490000|2021-08-02 08:38:10|15161.26|15041.26|15163.78|15043.78|15164.37|15044.37|15161.26|15041.26|10
1627893500000|2021-08-02 08:38:20|15163.97|15043.97|15171.2|15051.2|15171.2|15051.2|15163.97|15043.97|10
1627893510000|2021-08-02 08:38:30|15171.14|15051.14|15174.96|15054.96|15174.96|15054.96|15170.75|15050.75|10
1627893520000|2021-08-02 08:38:40|15174.94|15054.94|15173.75|15053.75|15175.11|15055.11|15173.75|15053.75|10
1627893530000|2021-08-02 08:38:50|15174.68|15054.68|15180.52|15060.52|15180.52|15060.52|15174.55|15054.55|9
1627893540000|2021-08-02 08:39:00|15180.73|15060.73|15185.46|15065.46|15185.71|15065.71|15180.71|15060.71|10
1627893550000|2021-08-02 08:39:10|15185.4|15065.4|15190.43|15070.43|15190.43|15070.43|15185.4|15065.4|10
1627893560000|2021-08-02 08:39:20|15190.94|15070.94|15193.57|15073.57|15193.57|15073.57|15190.94|15070.94|8
1627893570000|2021-08-02 08:39:30|15193.24|15073.24|15195.67|15075.67|15195.67|15075.67|15193.24|15073.24|9
1627893580000|2021-08-02 08:39:40|15195.73|15075.73|15200.75|15080.75|15200.75|15080.75|15194.86|15074.86|10
1627893590000|2021-08-02 08:39:50|15201.56|15081.56|15203.75|15083.75|15204.24|15084.24|15201.56|15081.56|10
1627893600000|2021-08-02 08:40:00|15203.96|15083.96|15203.04|15083.04|15204.02|15084.02|15203.04|15083.04|10
1627893610000|2021-08-02 08:40:10|15203.09|15083.09|15195.08|15075.08|15203.09|15083.09|15195.08|15075.08|10
1627893620000|2021-08-02 08:40:20|15194.66|15074.66|15190.09|15070.09|15194.81|15074.81|15190.09|15070.09|9
1627893630000|2021-08-02 08:40:30|15190.48|15070.48|15184.49|15064.49|15190.48|15070.48|15184.49|15064.49|10
1627893640000|2021-08-02 08:40:40|15185.24|15065.24|15185.49|15065.49|15185.83|15065.83|15185.19|15065.19|7
1627893650000|2021-08-02 08:40:50|15185.81|15065.81|15187.1|15067.1|15187.42|15067.42|15185.71|15065.71|10
1627893660000|2021-08-02 08:41:00|15186.85|15066.85|15186.12|15066.12|15187.03|15067.03|15185.7|15065.7|10
1627893670000|2021-08-02 08:41:10|15185.74|15065.74|15183.62|15063.62|15186.14|15066.14|15183.62|15063.62|10
1627893680000|2021-08-02 08:41:20|15183.68|15063.68|15186.21|15066.21|15186.5|15066.5|15183.68|15063.68|10
1627893690000|2021-08-02 08:41:30|15185.99|15065.99|15189.19|15069.19|15189.19|15069.19|15185.99|15065.99|10
1627893700000|2021-08-02 08:41:40|15189.7|15069.7|15190.84|15070.84|15190.84|15070.84|15189.7|15069.7|9
1627893710000|2021-08-02 08:41:50|15190.79|15070.79|15192.42|15072.42|15192.42|15072.42|15190.68|15070.68|9
1627893720000|2021-08-02 08:42:00|15192.81|15072.81|15194.1|15074.1|15194.1|15074.1|15192.72|15072.72|10
1627893730000|2021-08-02 08:42:10|15194.75|15074.75|15198.25|15078.25|15198.25|15078.25|15194.54|15074.54|10
1627893740000|2021-08-02 08:42:20|15198.97|15078.97|15196.71|15076.71|15199.94|15079.94|15196.71|15076.71|10
1627893750000|2021-08-02 08:42:30|15195.98|15075.98|15189.87|15069.87|15195.98|15075.98|15189.87|15069.87|10
1627893760000|2021-08-02 08:42:40|15190.11|15070.11|15189.06|15069.06|15190.11|15070.11|15188.26|15068.26|9
1627893770000|2021-08-02 08:42:50|15188.68|15068.68|15192.11|15072.11|15192.11|15072.11|15188.68|15068.68|10
1627893780000|2021-08-02 08:43:00|15192.35|15072.35|15194.51|15074.51|15194.53|15074.53|15192.35|15072.35|10
1627893790000|2021-08-02 08:43:10|15194.46|15074.46|15198.16|15078.16|15198.16|15078.16|15194.46|15074.46|10
1627893800000|2021-08-02 08:43:20|15198.27|15078.27|15199|15079|15199.49|15079.49|15198.27|15078.27|10
1627893810000|2021-08-02 08:43:30|15199.71|15079.71|15201.22|15081.22|15201.22|15081.22|15199.28|15079.28|9
1627893820000|2021-08-02 08:43:40|15199.87|15079.87|15202.31|15082.31|15202.42|15082.42|15199.87|15079.87|9
1627893830000|2021-08-02 08:43:50|15202.27|15082.27|15200.83|15080.83|15202.65|15082.65|15200.57|15080.57|10
1627893840000|2021-08-02 08:44:00|15200.42|15080.42|15194.13|15074.13|15200.42|15080.42|15194.13|15074.13|9
1627893850000|2021-08-02 08:44:10|15193.8|15073.8|15190.34|15070.34|15193.8|15073.8|15190.34|15070.34|10
1627893860000|2021-08-02 08:44:20|15190.03|15070.03|15190.02|15070.02|15190.03|15070.03|15188.96|15068.96|10
1627893870000|2021-08-02 08:44:30|15189.62|15069.62|15187.58|15067.58|15189.73|15069.73|15187.58|15067.58|9
1627893880000|2021-08-02 08:44:40|15187.09|15067.09|15184.93|15064.93|15187.09|15067.09|15184.79|15064.79|10
1627893890000|2021-08-02 08:44:50|15184.59|15064.59|15184.18|15064.18|15184.6|15064.6|15183.94|15063.94|10
1627893900000|2021-08-02 08:45:00|15184.97|15064.97|15184.3|15064.3|15186.42|15066.42|15184.3|15064.3|9
1627893910000|2021-08-02 08:45:10|15184.16|15064.16|15183.23|15063.23|15184.16|15064.16|15183.23|15063.23|10
1627893920000|2021-08-02 08:45:20|15183.75|15063.75|15185.47|15065.47|15185.47|15065.47|15183.71|15063.71|10
1627893930000|2021-08-02 08:45:30|15185.78|15065.78|15193.18|15073.18|15193.18|15073.18|15185.78|15065.78|10
1627893940000|2021-08-02 08:45:40|15193.35|15073.35|15198.49|15078.49|15198.49|15078.49|15193.35|15073.35|10
1627893950000|2021-08-02 08:45:50|15198.52|15078.52|15203.97|15083.97|15203.97|15083.97|15198.52|15078.52|10
1627893960000|2021-08-02 08:46:00|15203.77|15083.77|15206.73|15086.73|15206.73|15086.73|15203.61|15083.61|9
1627893970000|2021-08-02 08:46:10|15207.52|15087.52|15211.97|15091.97|15212.7|15092.7|15207.43|15087.43|10
1627893980000|2021-08-02 08:46:20|15212.25|15092.25|15210.71|15090.71|15212.3|15092.3|15210.71|15090.71|10
1627893990000|2021-08-02 08:46:30|15210.28|15090.28|15209.8|15089.8|15210.28|15090.28|15209.52|15089.52|10
1627894000000|2021-08-02 08:46:40|15209.82|15089.82|15212.78|15092.78|15213.63|15093.63|15209.82|15089.82|10
1627894010000|2021-08-02 08:46:50|15212.77|15092.77|15211.39|15091.39|15213.07|15093.07|15210.94|15090.94|10
1627894020000|2021-08-02 08:47:00|15210.97|15090.97|15201.37|15081.37|15210.97|15090.97|15201.37|15081.37|10
1627894030000|2021-08-02 08:47:10|15200.82|15080.82|15200.66|15080.66|15201.76|15081.76|15199.47|15079.47|10
1627894040000|2021-08-02 08:47:20|15200.75|15080.75|15201.95|15081.95|15201.95|15081.95|15199.94|15079.94|10
1627894050000|2021-08-02 08:47:30|15201.97|15081.97|15202.58|15082.58|15203.19|15083.19|15201.97|15081.97|10
1627894060000|2021-08-02 08:47:40|15202.61|15082.61|15202.49|15082.49|15203.16|15083.16|15202.41|15082.41|10
1627894070000|2021-08-02 08:47:50|15201.62|15081.62|15201.17|15081.17|15201.69|15081.69|15200.74|15080.74|9
1627894080000|2021-08-02 08:48:00|15200.28|15080.28|15196.91|15076.91|15200.28|15080.28|15196.91|15076.91|10
1627894090000|2021-08-02 08:48:10|15197.3|15077.3|15199.12|15079.12|15199.12|15079.12|15196.02|15076.02|10
1627894100000|2021-08-02 08:48:20|15199.17|15079.17|15201.73|15081.73|15201.73|15081.73|15199.17|15079.17|10
1627894110000|2021-08-02 08:48:30|15201.79|15081.79|15201.61|15081.61|15202.73|15082.73|15201.61|15081.61|10
1627894120000|2021-08-02 08:48:40|15201.58|15081.58|15201.99|15081.99|15201.99|15081.99|15201.32|15081.32|10
1627894130000|2021-08-02 08:48:50|15201.8|15081.8|15197.86|15077.86|15201.8|15081.8|15197.86|15077.86|10
1627894140000|2021-08-02 08:49:00|15197.65|15077.65|15194.47|15074.47|15197.65|15077.65|15194.47|15074.47|10
1627894150000|2021-08-02 08:49:10|15194.34|15074.34|15194.46|15074.46|15195.05|15075.05|15194.1|15074.1|10
1627894160000|2021-08-02 08:49:20|15194.38|15074.38|15193.72|15073.72|15194.38|15074.38|15193.25|15073.25|8
1627894170000|2021-08-02 08:49:30|15193.52|15073.52|15195.04|15075.04|15195.33|15075.33|15193.52|15073.52|9
1627894180000|2021-08-02 08:49:40|15195|15075|15192.56|15072.56|15195|15075|15192.56|15072.56|10
1627894190000|2021-08-02 08:49:50|15192.23|15072.23|15197.9|15077.9|15197.9|15077.9|15191.99|15071.99|10
1627894200000|2021-08-02 08:50:00|15198.21|15078.21|15200.49|15080.49|15200.52|15080.52|15198.21|15078.21|9
1627894210000|2021-08-02 08:50:10|15200.45|15080.45|15205.09|15085.09|15206.15|15086.15|15200.45|15080.45|10
1627894220000|2021-08-02 08:50:20|15204.97|15084.97|15208.28|15088.28|15208.3|15088.3|15204.97|15084.97|10
1627894230000|2021-08-02 08:50:30|15209.07|15089.07|15205.94|15085.94|15209.07|15089.07|15205.82|15085.82|10
1627894240000|2021-08-02 08:50:40|15205.12|15085.12|15206.02|15086.02|15206.02|15086.02|15204.77|15084.77|8
1627894250000|2021-08-02 08:50:50|15205.96|15085.96|15205.36|15085.36|15205.96|15085.96|15204.03|15084.03|10
1627894260000|2021-08-02 08:51:00|15205.94|15085.94|15206.59|15086.59|15207.24|15087.24|15205.3|15085.3|10
1627894270000|2021-08-02 08:51:10|15206.85|15086.85|15204.9|15084.9|15206.85|15086.85|15204.17|15084.17|9
1627894280000|2021-08-02 08:51:20|15203.98|15083.98|15200.62|15080.62|15203.98|15083.98|15200.62|15080.62|10
1627894290000|2021-08-02 08:51:30|15200.49|15080.49|15196.83|15076.83|15200.51|15080.51|15196.83|15076.83|10
1627894300000|2021-08-02 08:51:40|15196.77|15076.77|15193.45|15073.45|15196.77|15076.77|15193.45|15073.45|10
1627894310000|2021-08-02 08:51:50|15192.91|15072.91|15193.23|15073.23|15193.85|15073.85|15192.9|15072.9|10
1627894320000|2021-08-02 08:52:00|15193.15|15073.15|15187.4|15067.4|15193.15|15073.15|15187.4|15067.4|10
1627894330000|2021-08-02 08:52:10|15187.22|15067.22|15187.98|15067.98|15187.98|15067.98|15186.21|15066.21|10
1627894340000|2021-08-02 08:52:20|15188.22|15068.22|15188.51|15068.51|15188.51|15068.51|15187.76|15067.76|10
1627894350000|2021-08-02 08:52:30|15188.22|15068.22|15185.7|15065.7|15188.69|15068.69|15185.7|15065.7|10
1627894360000|2021-08-02 08:52:40|15185.24|15065.24|15181.17|15061.17|15185.24|15065.24|15181.17|15061.17|10
1627894370000|2021-08-02 08:52:50|15179.3|15059.3|15174.52|15054.52|15179.3|15059.3|15174.52|15054.52|10
1627894380000|2021-08-02 08:53:00|15174.63|15054.63|15170.83|15050.83|15174.63|15054.63|15170.83|15050.83|10
1627894390000|2021-08-02 08:53:10|15170.27|15050.27|15169.11|15049.11|15170.53|15050.53|15168.95|15048.95|10
1627894400000|2021-08-02 08:53:20|15169.2|15049.2|15167.35|15047.35|15169.2|15049.2|15167.18|15047.18|10
1627894410000|2021-08-02 08:53:30|15168.96|15048.96|15171.11|15051.11|15171.11|15051.11|15166.6|15046.6|10
1627894420000|2021-08-02 08:53:40|15171.82|15051.82|15174.83|15054.83|15174.83|15054.83|15171.82|15051.82|10
1627894430000|2021-08-02 08:53:50|15175.47|15055.47|15178.38|15058.38|15178.38|15058.38|15175.47|15055.47|10
1627894440000|2021-08-02 08:54:00|15178.32|15058.32|15178.23|15058.23|15178.37|15058.37|15177.73|15057.73|10
1627894450000|2021-08-02 08:54:10|15178.44|15058.44|15178.01|15058.01|15179.92|15059.92|15178.01|15058.01|10
1627894460000|2021-08-02 08:54:20|15177.89|15057.89|15175.27|15055.27|15178.47|15058.47|15175.27|15055.27|10
1627894470000|2021-08-02 08:54:30|15175.19|15055.19|15173.34|15053.34|15175.19|15055.19|15173.18|15053.18|10
1627894480000|2021-08-02 08:54:40|15172.78|15052.78|15174.71|15054.71|15174.78|15054.78|15172.2|15052.2|10
1627894490000|2021-08-02 08:54:50|15174.62|15054.62|15172.99|15052.99|15174.72|15054.72|15172.99|15052.99|10
1627894500000|2021-08-02 08:55:00|15173.02|15053.02|15176.3|15056.3|15176.3|15056.3|15172.94|15052.94|10
1627894510000|2021-08-02 08:55:10|15176.49|15056.49|15184.18|15064.18|15184.18|15064.18|15176.44|15056.44|9
1627894520000|2021-08-02 08:55:20|15184.08|15064.08|15186.08|15066.08|15189.47|15069.47|15183.31|15063.31|10
1627894530000|2021-08-02 08:55:30|15185.75|15065.75|15174.27|15054.27|15185.75|15065.75|15174.27|15054.27|10
1627894540000|2021-08-02 08:55:40|15174.19|15054.19|15167.4|15047.4|15174.19|15054.19|15167.4|15047.4|10
1627894550000|2021-08-02 08:55:50|15167.72|15047.72|15160.17|15040.17|15167.72|15047.72|15160.17|15040.17|10
1627894560000|2021-08-02 08:56:00|15158.97|15038.97|15158.97|15038.97|15159.09|15039.09|15157.44|15037.44|10
1627894570000|2021-08-02 08:56:10|15159.95|15039.95|15160.6|15040.6|15160.6|15040.6|15158.32|15038.32|10
1627894580000|2021-08-02 08:56:20|15160.53|15040.53|15158.9|15038.9|15160.55|15040.55|15158.46|15038.46|10
1627894590000|2021-08-02 08:56:30|15159.54|15039.54|15159.49|15039.49|15160.96|15040.96|15159.49|15039.49|10
1627894600000|2021-08-02 08:56:40|15159.19|15039.19|15159.04|15039.04|15159.64|15039.64|15158.89|15038.89|10
1627894610000|2021-08-02 08:56:50|15159.13|15039.13|15157.22|15037.22|15159.13|15039.13|15157.22|15037.22|9
1627894620000|2021-08-02 08:57:00|15157.17|15037.17|15153.97|15033.97|15157.17|15037.17|15153.97|15033.97|10
1627894630000|2021-08-02 08:57:10|15154.23|15034.23|15155.14|15035.14|15155.62|15035.62|15154.23|15034.23|10
1627894640000|2021-08-02 08:57:20|15155.1|15035.1|15153.83|15033.83|15155.1|15035.1|15153.83|15033.83|10
1627894650000|2021-08-02 08:57:30|15152.67|15032.67|15150.9|15030.9|15152.67|15032.67|15150.9|15030.9|10
1627894660000|2021-08-02 08:57:40|15150.39|15030.39|15149.46|15029.46|15150.41|15030.41|15147.64|15027.64|10
1627894670000|2021-08-02 08:57:50|15148.47|15028.47|15147.58|15027.58|15148.47|15028.47|15147.58|15027.58|10
1627894680000|2021-08-02 08:58:00|15147.98|15027.98|15147.89|15027.89|15148.19|15028.19|15147.81|15027.81|9
1627894690000|2021-08-02 08:58:10|15148.1|15028.1|15147.88|15027.88|15148.1|15028.1|15146.7|15026.7|10
1627894700000|2021-08-02 08:58:20|15148.13|15028.13|15149.51|15029.51|15149.73|15029.73|15147.7|15027.7|10
1627894710000|2021-08-02 08:58:30|15149.78|15029.78|15151.82|15031.82|15151.82|15031.82|15148.67|15028.67|10
1627894720000|2021-08-02 08:58:40|15152.07|15032.07|15157.26|15037.26|15157.26|15037.26|15152.07|15032.07|10
1627894730000|2021-08-02 08:58:50|15157.64|15037.64|15161.75|15041.75|15161.75|15041.75|15157.37|15037.37|10
1627894740000|2021-08-02 08:59:00|15162.9|15042.9|15163.09|15043.09|15163.14|15043.14|15162.72|15042.72|9
1627894750000|2021-08-02 08:59:10|15162.33|15042.33|15163.14|15043.14|15163.14|15043.14|15161.82|15041.82|9
1627894760000|2021-08-02 08:59:20|15163.22|15043.22|15167.07|15047.07|15167.07|15047.07|15163.22|15043.22|10
1627894770000|2021-08-02 08:59:30|15167.01|15047.01|15165.92|15045.92|15168.41|15048.41|15165.92|15045.92|10
1627894780000|2021-08-02 08:59:40|15165.07|15045.07|15159.95|15039.95|15165.07|15045.07|15159.95|15039.95|9
1627894790000|2021-08-02 08:59:50|15159.78|15039.78|15158.6|15038.6|15159.92|15039.92|15157.94|15037.94|10
1627894800000|2021-08-02 09:00:00|15158.67|15038.67|15156.72|15036.72|15158.67|15038.67|15156.7|15036.7|10
1627894810000|2021-08-02 09:00:10|15156.69|15036.69|15151.63|15031.63|15156.9|15036.9|15151.63|15031.63|10
1627894820000|2021-08-02 09:00:20|15151.26|15031.26|15155.66|15035.66|15155.66|15035.66|15151.26|15031.26|10
1627894830000|2021-08-02 09:00:30|15156.82|15036.82|15163.8|15043.8|15163.8|15043.8|15156.82|15036.82|9
1627894840000|2021-08-02 09:00:40|15164.67|15044.67|15171.95|15051.95|15171.95|15051.95|15164.67|15044.67|10
1627894850000|2021-08-02 09:00:50|15172.24|15052.24|15178.63|15058.63|15178.63|15058.63|15172.24|15052.24|9
1627894860000|2021-08-02 09:01:00|15178.79|15058.79|15176.54|15056.54|15178.8|15058.8|15176.54|15056.54|10
1627894870000|2021-08-02 09:01:10|15176.64|15056.64|15173.33|15053.33|15177.84|15057.84|15173.33|15053.33|9
1627894880000|2021-08-02 09:01:20|15172.96|15052.96|15166.96|15046.96|15172.96|15052.96|15166.96|15046.96|10
1627894890000|2021-08-02 09:01:30|15166.67|15046.67|15166.43|15046.43|15166.96|15046.96|15165.39|15045.39|10
1627894900000|2021-08-02 09:01:40|15166.48|15046.48|15162.77|15042.77|15166.48|15046.48|15162.77|15042.77|10
1627894910000|2021-08-02 09:01:50|15163.03|15043.03|15155.14|15035.14|15163.03|15043.03|15155.14|15035.14|10
1627894920000|2021-08-02 09:02:00|15154.55|15034.55|15150.3|15030.3|15154.75|15034.75|15150.3|15030.3|10
1627894930000|2021-08-02 09:02:10|15149.83|15029.83|15148.03|15028.03|15149.83|15029.83|15146.75|15026.75|10
1627894940000|2021-08-02 09:02:20|15148.74|15028.74|15152.3|15032.3|15152.7|15032.7|15148.74|15028.74|10
1627894950000|2021-08-02 09:02:30|15152.29|15032.29|15150.41|15030.41|15153.32|15033.32|15150.41|15030.41|10
1627894960000|2021-08-02 09:02:40|15149.74|15029.74|15133.35|15013.35|15149.74|15029.74|15133.35|15013.35|10
1627894970000|2021-08-02 09:02:50|15131.9|15011.9|15126.59|15006.59|15131.9|15011.9|15126.59|15006.59|10
1627894980000|2021-08-02 09:03:00|15127.22|15007.22|15134.87|15014.87|15134.87|15014.87|15127.22|15007.22|9
1627894990000|2021-08-02 09:03:10|15137.16|15017.16|15140.86|15020.86|15140.86|15020.86|15137.16|15017.16|10
1627895000000|2021-08-02 09:03:20|15140.94|15020.94|15141.87|15021.87|15141.87|15021.87|15139.61|15019.61|10
1627895010000|2021-08-02 09:03:30|15142.51|15022.51|15145.13|15025.13|15145.24|15025.24|15142.51|15022.51|10
1627895020000|2021-08-02 09:03:40|15145.05|15025.05|15142.28|15022.28|15145.05|15025.05|15142.26|15022.26|9
1627895030000|2021-08-02 09:03:50|15141.58|15021.58|15137.92|15017.92|15142.39|15022.39|15137.92|15017.92|10
1627895040000|2021-08-02 09:04:00|15137.84|15017.84|15133.22|15013.22|15137.84|15017.84|15132.94|15012.94|10
1627895050000|2021-08-02 09:04:10|15132.92|15012.92|15133.61|15013.61|15133.61|15013.61|15132.29|15012.29|10
1627895060000|2021-08-02 09:04:20|15133.81|15013.81|15133.71|15013.71|15134.55|15014.55|15133.05|15013.05|10
1627895070000|2021-08-02 09:04:30|15133.97|15013.97|15132.28|15012.28|15134.8|15014.8|15132.28|15012.28|10
1627895080000|2021-08-02 09:04:40|15131.36|15011.36|15129.53|15009.53|15131.36|15011.36|15129.12|15009.12|10
1627895090000|2021-08-02 09:04:50|15129.61|15009.61|15126.6|15006.6|15130.07|15010.07|15126.6|15006.6|10
1627895100000|2021-08-02 09:05:00|15125.33|15005.33|15125.23|15005.23|15125.33|15005.33|15124.34|15004.34|10
1627895110000|2021-08-02 09:05:10|15125.7|15005.7|15125.76|15005.76|15126.18|15006.18|15125.7|15005.7|9
1627895120000|2021-08-02 09:05:20|15125.51|15005.51|15127.09|15007.09|15127.09|15007.09|15124.67|15004.67|10
1627895130000|2021-08-02 09:05:30|15126.03|15006.03|15128.93|15008.93|15128.93|15008.93|15126.03|15006.03|10
1627895140000|2021-08-02 09:05:40|15128.81|15008.81|15124.47|15004.47|15128.81|15008.81|15124.47|15004.47|10
1627895150000|2021-08-02 09:05:50|15125.35|15005.35|15102.83|14982.83|15128.39|15008.39|15102.83|14982.83|10
1627895160000|2021-08-02 09:06:00|15102.25|14982.25|15099.89|14979.89|15102.25|14982.25|15099.89|14979.89|9
1627895170000|2021-08-02 09:06:10|15100.07|14980.07|15105.18|14985.18|15105.18|14985.18|15099.54|14979.54|10
1627895180000|2021-08-02 09:06:20|15104.81|14984.81|15105.54|14985.54|15106.03|14986.03|15103.82|14983.82|10
1627895190000|2021-08-02 09:06:30|15104.96|14984.96|15106.45|14986.45|15106.45|14986.45|15104.42|14984.42|10
1627895200000|2021-08-02 09:06:40|15106.25|14986.25|15106.67|14986.67|15106.67|14986.67|15105.84|14985.84|10
1627895210000|2021-08-02 09:06:50|15106.29|14986.29|15111.78|14991.78|15111.78|14991.78|15106.29|14986.29|10
1627895220000|2021-08-02 09:07:00|15112.12|14992.12|15123|15003|15123|15003|15112.04|14992.04|10
1627895230000|2021-08-02 09:07:10|15123.93|15003.93|15130.56|15010.56|15130.56|15010.56|15123.66|15003.66|10
1627895240000|2021-08-02 09:07:20|15130.75|15010.75|15132.91|15012.91|15132.91|15012.91|15129.58|15009.58|10
1627895250000|2021-08-02 09:07:30|15133.57|15013.57|15140.04|15020.04|15140.04|15020.04|15133.57|15013.57|10
1627895260000|2021-08-02 09:07:40|15141.47|15021.47|15144.56|15024.56|15144.56|15024.56|15141.47|15021.47|10
1627895270000|2021-08-02 09:07:50|15145.32|15025.32|15147.69|15027.69|15147.69|15027.69|15145.28|15025.28|10
1627895280000|2021-08-02 09:08:00|15147.38|15027.38|15148.48|15028.48|15148.81|15028.81|15147.38|15027.38|9
1627895290000|2021-08-02 09:08:10|15148.44|15028.44|15146.5|15026.5|15148.44|15028.44|15146.5|15026.5|10
1627895300000|2021-08-02 09:08:20|15145.99|15025.99|15146.93|15026.93|15146.93|15026.93|15145.99|15025.99|9
1627895310000|2021-08-02 09:08:30|15146.6|15026.6|15148.66|15028.66|15148.66|15028.66|15146.6|15026.6|10
1627895320000|2021-08-02 09:08:40|15148.96|15028.96|15154.01|15034.01|15154.01|15034.01|15148.96|15028.96|10
1627895330000|2021-08-02 09:08:50|15154.87|15034.87|15155.66|15035.66|15156.45|15036.45|15154.66|15034.66|10
1627895340000|2021-08-02 09:09:00|15155.74|15035.74|15151.72|15031.72|15156.32|15036.32|15151.72|15031.72|10
1627895350000|2021-08-02 09:09:10|15150.5|15030.5|15142.78|15022.78|15150.5|15030.5|15142.78|15022.78|10
1627895360000|2021-08-02 09:09:20|15142.15|15022.15|15144.42|15024.42|15144.42|15024.42|15141.82|15021.82|10
1627895370000|2021-08-02 09:09:30|15144.31|15024.31|15148.05|15028.05|15148.05|15028.05|15144.31|15024.31|9
1627895380000|2021-08-02 09:09:40|15147.29|15027.29|15148.8|15028.8|15148.8|15028.8|15146.65|15026.65|10
1627895390000|2021-08-02 09:09:50|15148.94|15028.94|15155.88|15035.88|15155.88|15035.88|15148.94|15028.94|10
1627895400000|2021-08-02 09:10:00|15157.21|15037.21|15158.53|15038.53|15158.53|15038.53|15157.21|15037.21|9
1627895410000|2021-08-02 09:10:10|15158.06|15038.06|15160.23|15040.23|15160.23|15040.23|15158.06|15038.06|10
1627895420000|2021-08-02 09:10:20|15160.16|15040.16|15158.64|15038.64|15160.31|15040.31|15158.64|15038.64|10
1627895430000|2021-08-02 09:10:30|15158.77|15038.77|15162.81|15042.81|15162.81|15042.81|15158.49|15038.49|10
1627895440000|2021-08-02 09:10:40|15163.69|15043.69|15165.12|15045.12|15165.58|15045.58|15163.69|15043.69|10
1627895450000|2021-08-02 09:10:50|15164.34|15044.34|15162.04|15042.04|15164.34|15044.34|15162.04|15042.04|10
1627895460000|2021-08-02 09:11:00|15162.3|15042.3|15164.39|15044.39|15164.87|15044.87|15161.16|15041.16|10
1627895470000|2021-08-02 09:11:10|15162.67|15042.67|15161.8|15041.8|15163.31|15043.31|15161.71|15041.71|10
1627895480000|2021-08-02 09:11:20|15161.79|15041.79|15165.73|15045.73|15165.73|15045.73|15161.79|15041.79|10
1627895490000|2021-08-02 09:11:30|15165.3|15045.3|15164.68|15044.68|15165.33|15045.33|15164.47|15044.47|10
1627895500000|2021-08-02 09:11:40|15166.42|15046.42|15168.88|15048.88|15168.88|15048.88|15166.42|15046.42|10
1627895510000|2021-08-02 09:11:50|15168.97|15048.97|15170.22|15050.22|15170.22|15050.22|15167.45|15047.45|10
1627895520000|2021-08-02 09:12:00|15170.95|15050.95|15173.19|15053.19|15173.48|15053.48|15170.95|15050.95|9
1627895530000|2021-08-02 09:12:10|15173.15|15053.15|15176.25|15056.25|15176.3|15056.3|15173.15|15053.15|10
1627895540000|2021-08-02 09:12:20|15176.9|15056.9|15180.43|15060.43|15180.43|15060.43|15176.9|15056.9|10
1627895550000|2021-08-02 09:12:30|15179.86|15059.86|15179.6|15059.6|15179.86|15059.86|15178.9|15058.9|9
1627895560000|2021-08-02 09:12:40|15179.83|15059.83|15182.89|15062.89|15182.89|15062.89|15179.81|15059.81|9
1627895570000|2021-08-02 09:12:50|15182.82|15062.82|15184.96|15064.96|15185.2|15065.2|15182.82|15062.82|10
1627895580000|2021-08-02 09:13:00|15184.98|15064.98|15183.62|15063.62|15184.98|15064.98|15183.24|15063.24|9
1627895590000|2021-08-02 09:13:10|15183.53|15063.53|15180.74|15060.74|15183.53|15063.53|15180.74|15060.74|10
1627895600000|2021-08-02 09:13:20|15180.36|15060.36|15176.55|15056.55|15180.36|15060.36|15176.55|15056.55|10
1627895610000|2021-08-02 09:13:30|15176.1|15056.1|15174.88|15054.88|15176.1|15056.1|15174.74|15054.74|10
1627895620000|2021-08-02 09:13:40|15175.02|15055.02|15175.44|15055.44|15175.99|15055.99|15175.02|15055.02|10
1627895630000|2021-08-02 09:13:50|15175.46|15055.46|15180.62|15060.62|15180.62|15060.62|15175.46|15055.46|10
1627895640000|2021-08-02 09:14:00|15182.04|15062.04|15183.02|15063.02|15183.02|15063.02|15181.05|15061.05|10
1627895650000|2021-08-02 09:14:10|15183.39|15063.39|15187.55|15067.55|15187.55|15067.55|15183.39|15063.39|10
1627895660000|2021-08-02 09:14:20|15188.38|15068.38|15188.48|15068.48|15188.55|15068.55|15187.03|15067.03|10
1627895670000|2021-08-02 09:14:30|15187.49|15067.49|15184.98|15064.98|15187.49|15067.49|15184.14|15064.14|10
1627895680000|2021-08-02 09:14:40|15184.95|15064.95|15186.11|15066.11|15187.02|15067.02|15184.95|15064.95|10
1627895690000|2021-08-02 09:14:50|15186.46|15066.46|15189.68|15069.68|15189.68|15069.68|15186.46|15066.46|10
1627895700000|2021-08-02 09:15:00|15189.97|15069.97|15200.51|15080.51|15200.51|15080.51|15189.97|15069.97|10
1627895710000|2021-08-02 09:15:10|15201.14|15081.14|15201.7|15081.7|15204.21|15084.21|15201.14|15081.14|10
1627895720000|2021-08-02 09:15:20|15201.44|15081.44|15201.97|15081.97|15201.97|15081.97|15200.85|15080.85|10
1627895730000|2021-08-02 09:15:30|15202.11|15082.11|15203.48|15083.48|15203.48|15083.48|15202.11|15082.11|8
1627895740000|2021-08-02 09:15:40|15203.5|15083.5|15205.84|15085.84|15205.84|15085.84|15203.5|15083.5|9
1627895750000|2021-08-02 09:15:50|15206.2|15086.2|15206.55|15086.55|15206.76|15086.76|15206.11|15086.11|10
1627895760000|2021-08-02 09:16:00|15206.78|15086.78|15207.44|15087.44|15207.44|15087.44|15206.15|15086.15|10
1627895770000|2021-08-02 09:16:10|15207.95|15087.95|15207.9|15087.9|15208.44|15088.44|15207.57|15087.57|10
1627895780000|2021-08-02 09:16:20|15207.96|15087.96|15215.06|15095.06|15215.06|15095.06|15207.96|15087.96|10
1627895790000|2021-08-02 09:16:30|15214.72|15094.72|15216.18|15096.18|15216.18|15096.18|15214.72|15094.72|10
1627895800000|2021-08-02 09:16:40|15216.43|15096.43|15217.2|15097.2|15217.2|15097.2|15216.01|15096.01|10
1627895810000|2021-08-02 09:16:50|15217.86|15097.86|15222.58|15102.58|15222.58|15102.58|15217.86|15097.86|10
1627895820000|2021-08-02 09:17:00|15224.27|15104.27|15230.19|15110.19|15230.19|15110.19|15223.64|15103.64|10
1627895830000|2021-08-02 09:17:10|15230.64|15110.64|15233.5|15113.5|15234.78|15114.78|15230.64|15110.64|10
1627895840000|2021-08-02 09:17:20|15235.06|15115.06|15237.9|15117.9|15238.87|15118.87|15235.06|15115.06|10
1627895850000|2021-08-02 09:17:30|15237.97|15117.97|15237.31|15117.31|15239.12|15119.12|15236.81|15116.81|10
1627895860000|2021-08-02 09:17:40|15238.19|15118.19|15238.7|15118.7|15239.98|15119.98|15238.19|15118.19|10
1627895870000|2021-08-02 09:17:50|15236.58|15116.58|15235.31|15115.31|15237.43|15117.43|15234.82|15114.82|10
1627895880000|2021-08-02 09:18:00|15234.74|15114.74|15234.47|15114.47|15234.74|15114.74|15231.8|15111.8|10
1627895890000|2021-08-02 09:18:10|15235.47|15115.47|15235.23|15115.23|15236.14|15116.14|15234.95|15114.95|10
1627895900000|2021-08-02 09:18:20|15236.83|15116.83|15239.64|15119.64|15239.64|15119.64|15236.83|15116.83|10
1627895910000|2021-08-02 09:18:30|15240.21|15120.21|15240.9|15120.9|15241.45|15121.45|15240.21|15120.21|10
1627895920000|2021-08-02 09:18:40|15242.27|15122.27|15241.58|15121.58|15243.17|15123.17|15241.58|15121.58|10
1627895930000|2021-08-02 09:18:50|15241.95|15121.95|15246.28|15126.28|15246.28|15126.28|15241.95|15121.95|10
1627895940000|2021-08-02 09:19:00|15246.4|15126.4|15248.08|15128.08|15248.35|15128.35|15246.4|15126.4|9
1627895950000|2021-08-02 09:19:10|15247.97|15127.97|15245.51|15125.51|15247.97|15127.97|15245.51|15125.51|10
1627895960000|2021-08-02 09:19:20|15246.26|15126.26|15248.56|15128.56|15248.56|15128.56|15246.26|15126.26|10
1627895970000|2021-08-02 09:19:30|15249.65|15129.65|15247.48|15127.48|15249.67|15129.67|15247.48|15127.48|10
1627895980000|2021-08-02 09:19:40|15248.31|15128.31|15249.52|15129.52|15249.52|15129.52|15248.13|15128.13|10
1627895990000|2021-08-02 09:19:50|15250.09|15130.09|15252.27|15132.27|15252.27|15132.27|15250.09|15130.09|10
1627896000000|2021-08-02 09:20:00|15252.34|15132.34|15254.12|15134.12|15254.12|15134.12|15252.32|15132.32|10
1627896010000|2021-08-02 09:20:10|15255.56|15135.56|15253.95|15133.95|15256.36|15136.36|15253.95|15133.95|10
1627896020000|2021-08-02 09:20:20|15253.9|15133.9|15248.16|15128.16|15253.9|15133.9|15248.16|15128.16|10
1627896030000|2021-08-02 09:20:30|15246.8|15126.8|15242.29|15122.29|15246.91|15126.91|15242.27|15122.27|10
1627896040000|2021-08-02 09:20:40|15242.84|15122.84|15238.19|15118.19|15242.84|15122.84|15238.19|15118.19|10
1627896050000|2021-08-02 09:20:50|15238.2|15118.2|15239.16|15119.16|15239.35|15119.35|15238.2|15118.2|10
1627896060000|2021-08-02 09:21:00|15239.06|15119.06|15239.85|15119.85|15240.34|15120.34|15239.05|15119.05|10
1627896070000|2021-08-02 09:21:10|15239.18|15119.18|15239.56|15119.56|15239.96|15119.96|15238.37|15118.37|10
1627896080000|2021-08-02 09:21:20|15238.78|15118.78|15239.74|15119.74|15239.74|15119.74|15238.78|15118.78|10
1627896090000|2021-08-02 09:21:30|15239.96|15119.96|15240.04|15120.04|15240.7|15120.7|15239.96|15119.96|10
1627896100000|2021-08-02 09:21:40|15239.94|15119.94|15240.09|15120.09|15240.94|15120.94|15239.89|15119.89|9
1627896110000|2021-08-02 09:21:50|15240.23|15120.23|15240.05|15120.05|15240.34|15120.34|15239.93|15119.93|9
1627896120000|2021-08-02 09:22:00|15239.99|15119.99|15241.68|15121.68|15241.68|15121.68|15239.65|15119.65|9
1627896130000|2021-08-02 09:22:10|15242.23|15122.23|15247.32|15127.32|15247.42|15127.42|15242.23|15122.23|9
1627896140000|2021-08-02 09:22:20|15247.13|15127.13|15247.38|15127.38|15249.36|15129.36|15247.13|15127.13|9
1627896150000|2021-08-02 09:22:30|15246.96|15126.96|15241.03|15121.03|15246.96|15126.96|15241.03|15121.03|10
1627896160000|2021-08-02 09:22:40|15239.08|15119.08|15236.34|15116.34|15239.08|15119.08|15236.01|15116.01|10
1627896170000|2021-08-02 09:22:50|15236.32|15116.32|15233.4|15113.4|15236.32|15116.32|15233.4|15113.4|10
1627896180000|2021-08-02 09:23:00|15233.24|15113.24|15231.44|15111.44|15233.24|15113.24|15231.18|15111.18|9
1627896190000|2021-08-02 09:23:10|15231.86|15111.86|15225.72|15105.72|15231.87|15111.87|15225.72|15105.72|10
1627896200000|2021-08-02 09:23:20|15224.41|15104.41|15217.72|15097.72|15224.41|15104.41|15217.72|15097.72|10
1627896210000|2021-08-02 09:23:30|15217.64|15097.64|15215.08|15095.08|15217.64|15097.64|15215.08|15095.08|10
1627896220000|2021-08-02 09:23:40|15214.92|15094.92|15215.35|15095.35|15215.35|15095.35|15214.41|15094.41|10
1627896230000|2021-08-02 09:23:50|15215.31|15095.31|15218|15098|15218.34|15098.34|15215.31|15095.31|10
1627896240000|2021-08-02 09:24:00|15218.03|15098.03|15219.44|15099.44|15219.44|15099.44|15218.03|15098.03|10
1627896250000|2021-08-02 09:24:10|15220.04|15100.04|15220.17|15100.17|15220.29|15100.29|15220.04|15100.04|9
1627896260000|2021-08-02 09:24:20|15220.14|15100.14|15220.15|15100.15|15221.29|15101.29|15219.98|15099.98|10
1627896270000|2021-08-02 09:24:30|15219.55|15099.55|15212.57|15092.57|15219.55|15099.55|15212.57|15092.57|10
1627896280000|2021-08-02 09:24:40|15212.13|15092.13|15212.88|15092.88|15212.88|15092.88|15211.46|15091.46|8
1627896290000|2021-08-02 09:24:50|15213.01|15093.01|15214.84|15094.84|15214.84|15094.84|15213.01|15093.01|9
1627896300000|2021-08-02 09:25:00|15215.05|15095.05|15217.9|15097.9|15217.9|15097.9|15215.05|15095.05|10
1627896310000|2021-08-02 09:25:10|15217.74|15097.74|15215.29|15095.29|15217.84|15097.84|15215.29|15095.29|10
1627896320000|2021-08-02 09:25:20|15215.39|15095.39|15215.73|15095.73|15215.73|15095.73|15214.67|15094.67|10
1627896330000|2021-08-02 09:25:30|15215.16|15095.16|15212.68|15092.68|15215.16|15095.16|15212.68|15092.68|8
1627896340000|2021-08-02 09:25:40|15212.41|15092.41|15209.54|15089.54|15212.41|15092.41|15209.54|15089.54|10
1627896350000|2021-08-02 09:25:50|15208.87|15088.87|15200.89|15080.89|15208.87|15088.87|15200.89|15080.89|10
1627896360000|2021-08-02 09:26:00|15200.37|15080.37|15190.71|15070.71|15200.37|15080.37|15190.71|15070.71|9
1627896370000|2021-08-02 09:26:10|15191.15|15071.15|15188.91|15068.91|15191.15|15071.15|15188.57|15068.57|10
1627896380000|2021-08-02 09:26:20|15189.62|15069.62|15193.56|15073.56|15193.56|15073.56|15189.62|15069.62|10
1627896390000|2021-08-02 09:26:30|15193.29|15073.29|15193.77|15073.77|15193.87|15073.87|15192.34|15072.34|9
1627896400000|2021-08-02 09:26:40|15195.02|15075.02|15194.09|15074.09|15195.75|15075.75|15194.09|15074.09|10
1627896410000|2021-08-02 09:26:50|15193.97|15073.97|15195.23|15075.23|15195.23|15075.23|15193.49|15073.49|9
1627896420000|2021-08-02 09:27:00|15195.24|15075.24|15196.49|15076.49|15196.49|15076.49|15193.93|15073.93|10
1627896430000|2021-08-02 09:27:10|15196.74|15076.74|15198.55|15078.55|15198.55|15078.55|15196.74|15076.74|10
1627896440000|2021-08-02 09:27:20|15198.99|15078.99|15196.21|15076.21|15199.82|15079.82|15196.21|15076.21|10
1627896450000|2021-08-02 09:27:30|15195.78|15075.78|15193.26|15073.26|15195.78|15075.78|15193.06|15073.06|10
1627896460000|2021-08-02 09:27:40|15192.92|15072.92|15187.98|15067.98|15192.92|15072.92|15187.98|15067.98|10
1627896470000|2021-08-02 09:27:50|15187.92|15067.92|15185.37|15065.37|15187.92|15067.92|15184.51|15064.51|10
1627896480000|2021-08-02 09:28:00|15184.37|15064.37|15186.16|15066.16|15186.16|15066.16|15183.44|15063.44|10
1627896490000|2021-08-02 09:28:10|15186.9|15066.9|15191.99|15071.99|15191.99|15071.99|15186.9|15066.9|10
1627896500000|2021-08-02 09:28:20|15192.53|15072.53|15196.16|15076.16|15196.61|15076.61|15192.53|15072.53|10
1627896510000|2021-08-02 09:28:30|15194.77|15074.77|15204.09|15084.09|15204.09|15084.09|15194.77|15074.77|10
1627896520000|2021-08-02 09:28:40|15205.26|15085.26|15209.22|15089.22|15209.22|15089.22|15205.26|15085.26|10
1627896530000|2021-08-02 09:28:50|15209.98|15089.98|15207.86|15087.86|15210.32|15090.32|15207.86|15087.86|9
1627896540000|2021-08-02 09:29:00|15207.46|15087.46|15204.63|15084.63|15207.46|15087.46|15204.48|15084.48|10
1627896550000|2021-08-02 09:29:10|15204.5|15084.5|15200.59|15080.59|15204.5|15084.5|15200.59|15080.59|10
1627896560000|2021-08-02 09:29:20|15200.48|15080.48|15202.49|15082.49|15202.49|15082.49|15200.33|15080.33|10
1627896570000|2021-08-02 09:29:30|15202.31|15082.31|15204.74|15084.74|15204.74|15084.74|15202.31|15082.31|10
1627896580000|2021-08-02 09:29:40|15204.92|15084.92|15204.85|15084.85|15205.27|15085.27|15204.76|15084.76|10
1627896590000|2021-08-02 09:29:50|15204.91|15084.91|15203.88|15083.88|15204.91|15084.91|15203.49|15083.49|9
1627896600000|2021-08-02 09:30:00|15204.31|15084.31|15207.58|15087.58|15207.58|15087.58|15204.31|15084.31|10
1627896610000|2021-08-02 09:30:10|15208.83|15088.83|15213.35|15093.35|15213.35|15093.35|15208.83|15088.83|10
1627896620000|2021-08-02 09:30:20|15214.32|15094.32|15216.46|15096.46|15216.46|15096.46|15214.32|15094.32|10
1627896630000|2021-08-02 09:30:30|15216.86|15096.86|15218.97|15098.97|15218.97|15098.97|15216.86|15096.86|10
1627896640000|2021-08-02 09:30:40|15219.11|15099.11|15216.17|15096.17|15219.11|15099.11|15215.97|15095.97|10
1627896650000|2021-08-02 09:30:50|15217.38|15097.38|15217.16|15097.16|15217.56|15097.56|15216.78|15096.78|10
1627896660000|2021-08-02 09:31:00|15216.76|15096.76|15220.58|15100.58|15220.58|15100.58|15216.76|15096.76|10
1627896670000|2021-08-02 09:31:10|15220.47|15100.47|15218.94|15098.94|15220.47|15100.47|15218.94|15098.94|10
1627896680000|2021-08-02 09:31:20|15219.12|15099.12|15214.5|15094.5|15219.19|15099.19|15214.5|15094.5|10
1627896690000|2021-08-02 09:31:30|15214.56|15094.56|15210.98|15090.98|15214.56|15094.56|15210.98|15090.98|10
1627896700000|2021-08-02 09:31:40|15210.44|15090.44|15209.05|15089.05|15210.44|15090.44|15208.94|15088.94|10
1627896710000|2021-08-02 09:31:50|15208.7|15088.7|15210.24|15090.24|15210.24|15090.24|15208.62|15088.62|10
1627896720000|2021-08-02 09:32:00|15210.11|15090.11|15208.11|15088.11|15210.11|15090.11|15208.11|15088.11|9
1627896730000|2021-08-02 09:32:10|15207.6|15087.6|15208.03|15088.03|15209.07|15089.07|15207.12|15087.12|9
1627896740000|2021-08-02 09:32:20|15206.99|15086.99|15203.86|15083.86|15206.99|15086.99|15203.82|15083.82|10
1627896750000|2021-08-02 09:32:30|15204.19|15084.19|15203.88|15083.88|15204.19|15084.19|15203.12|15083.12|9
1627896760000|2021-08-02 09:32:40|15204.04|15084.04|15202.49|15082.49|15204.04|15084.04|15202.49|15082.49|10
1627896770000|2021-08-02 09:32:50|15202.16|15082.16|15199.07|15079.07|15202.16|15082.16|15199.07|15079.07|10
1627896780000|2021-08-02 09:33:00|15198.8|15078.8|15197.14|15077.14|15198.8|15078.8|15197.08|15077.08|10
1627896790000|2021-08-02 09:33:10|15197.22|15077.22|15193.72|15073.72|15197.22|15077.22|15193.72|15073.72|10
1627896800000|2021-08-02 09:33:20|15193.55|15073.55|15192.54|15072.54|15194.28|15074.28|15192.54|15072.54|10
1627896810000|2021-08-02 09:33:30|15192.43|15072.43|15190.79|15070.79|15192.43|15072.43|15190.79|15070.79|9
1627896820000|2021-08-02 09:33:40|15190.73|15070.73|15189.81|15069.81|15190.87|15070.87|15189.81|15069.81|9
1627896830000|2021-08-02 09:33:50|15189.73|15069.73|15192.11|15072.11|15192.11|15072.11|15189.59|15069.59|10
1627896840000|2021-08-02 09:34:00|15192.21|15072.21|15195.22|15075.22|15195.55|15075.55|15192.21|15072.21|10
1627896850000|2021-08-02 09:34:10|15194.86|15074.86|15194.68|15074.68|15196.02|15076.02|15194.56|15074.56|10
1627896860000|2021-08-02 09:34:20|15194.13|15074.13|15195.96|15075.96|15196.02|15076.02|15193.98|15073.98|10
1627896870000|2021-08-02 09:34:30|15195.98|15075.98|15193.13|15073.13|15195.98|15075.98|15193.1|15073.1|10
1627896880000|2021-08-02 09:34:40|15193.25|15073.25|15190.32|15070.32|15193.25|15073.25|15190.15|15070.15|10
1627896890000|2021-08-02 09:34:50|15189.95|15069.95|15188.78|15068.78|15189.95|15069.95|15188.78|15068.78|10
1627896900000|2021-08-02 09:35:00|15189.3|15069.3|15186.68|15066.68|15189.3|15069.3|15186.68|15066.68|10
1627896910000|2021-08-02 09:35:10|15185.72|15065.72|15182.3|15062.3|15185.72|15065.72|15182.3|15062.3|10
1627896920000|2021-08-02 09:35:20|15182.29|15062.29|15182.17|15062.17|15182.55|15062.55|15181.97|15061.97|10
1627896930000|2021-08-02 09:35:30|15182.16|15062.16|15184.54|15064.54|15184.75|15064.75|15182.16|15062.16|10
1627896940000|2021-08-02 09:35:40|15185.02|15065.02|15184.54|15064.54|15185.47|15065.47|15184.54|15064.54|9
1627896950000|2021-08-02 09:35:50|15184.29|15064.29|15184.27|15064.27|15184.29|15064.29|15182.68|15062.68|10
1627896960000|2021-08-02 09:36:00|15184.37|15064.37|15188.87|15068.87|15188.87|15068.87|15184.37|15064.37|9
1627896970000|2021-08-02 09:36:10|15188.71|15068.71|15187.31|15067.31|15188.71|15068.71|15187.14|15067.14|10
1627896980000|2021-08-02 09:36:20|15187.68|15067.68|15187.83|15067.83|15188.69|15068.69|15187.68|15067.68|9
1627896990000|2021-08-02 09:36:30|15188.22|15068.22|15191.04|15071.04|15191.04|15071.04|15188.22|15068.22|10
1627897000000|2021-08-02 09:36:40|15191.43|15071.43|15191.14|15071.14|15191.43|15071.43|15191.11|15071.11|8
1627897010000|2021-08-02 09:36:50|15191.07|15071.07|15189.56|15069.56|15191.07|15071.07|15189.41|15069.41|10
1627897020000|2021-08-02 09:37:00|15189.37|15069.37|15187.48|15067.48|15189.37|15069.37|15187.48|15067.48|10
1627897030000|2021-08-02 09:37:10|15186.97|15066.97|15187.76|15067.76|15187.82|15067.82|15186.97|15066.97|10
1627897040000|2021-08-02 09:37:20|15186.6|15066.6|15186.59|15066.59|15186.65|15066.65|15186.34|15066.34|10
1627897050000|2021-08-02 09:37:30|15187.11|15067.11|15191.02|15071.02|15191.02|15071.02|15187.11|15067.11|10
1627897060000|2021-08-02 09:37:40|15191.46|15071.46|15192.81|15072.81|15192.81|15072.81|15191.11|15071.11|10
1627897070000|2021-08-02 09:37:50|15193.22|15073.22|15194.86|15074.86|15195.01|15075.01|15193.22|15073.22|9
1627897080000|2021-08-02 09:38:00|15195|15075|15194.08|15074.08|15195.67|15075.67|15194.08|15074.08|10
1627897090000|2021-08-02 09:38:10|15193.44|15073.44|15191.93|15071.93|15193.44|15073.44|15191.93|15071.93|10
1627897100000|2021-08-02 09:38:20|15192.13|15072.13|15188.54|15068.54|15192.13|15072.13|15188.54|15068.54|9
1627897110000|2021-08-02 09:38:30|15189.58|15069.58|15187.81|15067.81|15189.58|15069.58|15187.81|15067.81|7
1627897120000|2021-08-02 09:38:40|15187.22|15067.22|15184.85|15064.85|15187.22|15067.22|15184.57|15064.57|10
1627897130000|2021-08-02 09:38:50|15184.73|15064.73|15185.16|15065.16|15185.31|15065.31|15184.35|15064.35|10
1627897140000|2021-08-02 09:39:00|15185.28|15065.28|15186.3|15066.3|15186.32|15066.32|15185.23|15065.23|9
1627897150000|2021-08-02 09:39:10|15186.21|15066.21|15186.39|15066.39|15186.88|15066.88|15185.84|15065.84|10
1627897160000|2021-08-02 09:39:20|15186.36|15066.36|15187.75|15067.75|15188.26|15068.26|15186.36|15066.36|10
1627897170000|2021-08-02 09:39:30|15187.55|15067.55|15187.15|15067.15|15187.78|15067.78|15187.15|15067.15|9
1627897180000|2021-08-02 09:39:40|15187.21|15067.21|15188.39|15068.39|15188.58|15068.58|15187.15|15067.15|10
1627897190000|2021-08-02 09:39:50|15189.21|15069.21|15190.3|15070.3|15190.64|15070.64|15189.21|15069.21|9
1627897200000|2021-08-02 09:40:00|15190.62|15070.62|15193|15073|15193|15073|15190.62|15070.62|10
1627897210000|2021-08-02 09:40:10|15192.9|15072.9|15196.04|15076.04|15196.04|15076.04|15192.9|15072.9|10
1627897220000|2021-08-02 09:40:20|15196.05|15076.05|15198.58|15078.58|15198.71|15078.71|15196.04|15076.04|10
1627897230000|2021-08-02 09:40:30|15198.61|15078.61|15198.62|15078.62|15198.62|15078.62|15198.06|15078.06|8
1627897240000|2021-08-02 09:40:40|15198.84|15078.84|15204.11|15084.11|15204.11|15084.11|15198.71|15078.71|10
1627897250000|2021-08-02 09:40:50|15203.25|15083.25|15206.35|15086.35|15206.37|15086.37|15203.25|15083.25|9
1627897260000|2021-08-02 09:41:00|15206.26|15086.26|15208.62|15088.62|15208.62|15088.62|15206.26|15086.26|10
1627897270000|2021-08-02 09:41:10|15208.7|15088.7|15212.75|15092.75|15212.75|15092.75|15208.7|15088.7|10
1627897280000|2021-08-02 09:41:20|15212.69|15092.69|15212.36|15092.36|15212.69|15092.69|15212.27|15092.27|10
1627897290000|2021-08-02 09:41:30|15212.56|15092.56|15213.19|15093.19|15213.19|15093.19|15212.44|15092.44|10
1627897300000|2021-08-02 09:41:40|15213.01|15093.01|15212.7|15092.7|15213.01|15093.01|15211.64|15091.64|9
1627897310000|2021-08-02 09:41:50|15212.66|15092.66|15212.53|15092.53|15212.89|15092.89|15212.41|15092.41|8
1627897320000|2021-08-02 09:42:00|15212.79|15092.79|15212.77|15092.77|15212.92|15092.92|15212.75|15092.75|8
1627897330000|2021-08-02 09:42:10|15212.56|15092.56|15211.12|15091.12|15212.75|15092.75|15211.12|15091.12|10
1627897340000|2021-08-02 09:42:20|15210.52|15090.52|15208.61|15088.61|15211.61|15091.61|15208.61|15088.61|9
1627897350000|2021-08-02 09:42:30|15208.22|15088.22|15206.33|15086.33|15208.22|15088.22|15206.11|15086.11|10
1627897360000|2021-08-02 09:42:40|15205.67|15085.67|15204.8|15084.8|15206.25|15086.25|15204.8|15084.8|9
1627897370000|2021-08-02 09:42:50|15203.09|15083.09|15202.67|15082.67|15203.09|15083.09|15201.95|15081.95|10
1627897380000|2021-08-02 09:43:00|15202.29|15082.29|15203.61|15083.61|15203.61|15083.61|15201.66|15081.66|10
1627897390000|2021-08-02 09:43:10|15203.69|15083.69|15204.19|15084.19|15204.48|15084.48|15203.48|15083.48|10
1627897400000|2021-08-02 09:43:20|15204.21|15084.21|15204.18|15084.18|15204.67|15084.67|15204.18|15084.18|10
1627897410000|2021-08-02 09:43:30|15204.07|15084.07|15202.36|15082.36|15204.07|15084.07|15202.27|15082.27|10
1627897420000|2021-08-02 09:43:40|15202.31|15082.31|15199.89|15079.89|15202.31|15082.31|15199.74|15079.74|10
1627897430000|2021-08-02 09:43:50|15198.59|15078.59|15200.26|15080.26|15200.26|15080.26|15198.54|15078.54|10
1627897440000|2021-08-02 09:44:00|15200.13|15080.13|15200.97|15080.97|15201.78|15081.78|15200.13|15080.13|9
1627897450000|2021-08-02 09:44:10|15200.45|15080.45|15203.6|15083.6|15203.6|15083.6|15200.45|15080.45|10
1627897460000|2021-08-02 09:44:20|15203.83|15083.83|15202.58|15082.58|15203.83|15083.83|15202.02|15082.02|10
1627897470000|2021-08-02 09:44:30|15202.47|15082.47|15200.52|15080.52|15202.63|15082.63|15200.52|15080.52|10
1627897480000|2021-08-02 09:44:40|15200.45|15080.45|15198.96|15078.96|15200.45|15080.45|15198.96|15078.96|10
1627897490000|2021-08-02 09:44:50|15198.94|15078.94|15199.25|15079.25|15199.25|15079.25|15198.68|15078.68|8
1627897500000|2021-08-02 09:45:00|15199.39|15079.39|15200.7|15080.7|15200.7|15080.7|15199.39|15079.39|10
1627897510000|2021-08-02 09:45:10|15200.65|15080.65|15203|15083|15203.14|15083.14|15200.65|15080.65|10
1627897520000|2021-08-02 09:45:20|15203.05|15083.05|15201.92|15081.92|15203.05|15083.05|15201.92|15081.92|8
1627897530000|2021-08-02 09:45:30|15200.95|15080.95|15199.92|15079.92|15200.95|15080.95|15199.88|15079.88|9
1627897540000|2021-08-02 09:45:40|15199.77|15079.77|15198.94|15078.94|15200.05|15080.05|15198.94|15078.94|10
1627897550000|2021-08-02 09:45:50|15198.64|15078.64|15192.94|15072.94|15198.64|15078.64|15192.81|15072.81|10
1627897560000|2021-08-02 09:46:00|15192.64|15072.64|15191.9|15071.9|15192.64|15072.64|15190.53|15070.53|9
1627897570000|2021-08-02 09:46:10|15191.97|15071.97|15188.37|15068.37|15191.97|15071.97|15188.36|15068.36|10
1627897580000|2021-08-02 09:46:20|15188.27|15068.27|15184.92|15064.92|15188.27|15068.27|15184.92|15064.92|10
1627897590000|2021-08-02 09:46:30|15184.49|15064.49|15184.25|15064.25|15184.52|15064.52|15184.25|15064.25|9
1627897600000|2021-08-02 09:46:40|15184.52|15064.52|15185.19|15065.19|15185.19|15065.19|15184.36|15064.36|9
1627897610000|2021-08-02 09:46:50|15185.47|15065.47|15187.67|15067.67|15187.67|15067.67|15185.45|15065.45|10
1627897620000|2021-08-02 09:47:00|15187.88|15067.88|15188.45|15068.45|15189.69|15069.69|15187.69|15067.69|10
1627897630000|2021-08-02 09:47:10|15188.47|15068.47|15185.99|15065.99|15188.47|15068.47|15185.99|15065.99|9
1627897640000|2021-08-02 09:47:20|15186.04|15066.04|15185.1|15065.1|15186.04|15066.04|15185.09|15065.09|10
1627897650000|2021-08-02 09:47:30|15184.94|15064.94|15184.3|15064.3|15184.94|15064.94|15183.87|15063.87|10
1627897660000|2021-08-02 09:47:40|15184.42|15064.42|15186.35|15066.35|15186.35|15066.35|15184.42|15064.42|10
1627897670000|2021-08-02 09:47:50|15186.23|15066.23|15188.25|15068.25|15188.54|15068.54|15186.23|15066.23|10
1627897680000|2021-08-02 09:48:00|15188.27|15068.27|15189.8|15069.8|15189.8|15069.8|15187.64|15067.64|10
1627897690000|2021-08-02 09:48:10|15189.68|15069.68|15190.26|15070.26|15190.26|15070.26|15189.55|15069.55|10
1627897700000|2021-08-02 09:48:20|15190.46|15070.46|15190.57|15070.57|15191.82|15071.82|15190.46|15070.46|10
1627897710000|2021-08-02 09:48:30|15190.5|15070.5|15192.47|15072.47|15192.47|15072.47|15190.5|15070.5|9
1627897720000|2021-08-02 09:48:40|15192.56|15072.56|15193.47|15073.47|15193.62|15073.62|15191.89|15071.89|10
1627897730000|2021-08-02 09:48:50|15193.89|15073.89|15194.99|15074.99|15195.72|15075.72|15193.89|15073.89|10
1627897740000|2021-08-02 09:49:00|15195.14|15075.14|15198.41|15078.41|15198.41|15078.41|15195.14|15075.14|10
1627897750000|2021-08-02 09:49:10|15198.91|15078.91|15201.03|15081.03|15201.28|15081.28|15198.91|15078.91|10
1627897760000|2021-08-02 09:49:20|15201.21|15081.21|15202.39|15082.39|15202.39|15082.39|15201.21|15081.21|10
1627897770000|2021-08-02 09:49:30|15202.25|15082.25|15202.04|15082.04|15202.29|15082.29|15201.71|15081.71|10
1627897780000|2021-08-02 09:49:40|15202.32|15082.32|15202.72|15082.72|15202.87|15082.87|15202.25|15082.25|10
1627897790000|2021-08-02 09:49:50|15202.57|15082.57|15202.94|15082.94|15203.23|15083.23|15202.57|15082.57|10
1627897800000|2021-08-02 09:50:00|15202.69|15082.69|15204.59|15084.59|15205.39|15085.39|15202.69|15082.69|10
1627897810000|2021-08-02 09:50:10|15205.34|15085.34|15208.82|15088.82|15208.82|15088.82|15205.34|15085.34|9
1627897820000|2021-08-02 09:50:20|15208.05|15088.05|15212.69|15092.69|15212.69|15092.69|15208.05|15088.05|10
1627897830000|2021-08-02 09:50:30|15213.2|15093.2|15217.93|15097.93|15217.93|15097.93|15213.2|15093.2|10
1627897840000|2021-08-02 09:50:40|15218.04|15098.04|15220.34|15100.34|15220.55|15100.55|15218.04|15098.04|10
1627897850000|2021-08-02 09:50:50|15221.26|15101.26|15227.92|15107.92|15227.92|15107.92|15221.26|15101.26|10
1627897860000|2021-08-02 09:51:00|15228.05|15108.05|15230.08|15110.08|15231.02|15111.02|15228.05|15108.05|10
1627897870000|2021-08-02 09:51:10|15229.96|15109.96|15230.5|15110.5|15230.75|15110.75|15229.8|15109.8|10
1627897880000|2021-08-02 09:51:20|15230.46|15110.46|15234.3|15114.3|15234.3|15114.3|15229.85|15109.85|10
1627897890000|2021-08-02 09:51:30|15234.46|15114.46|15232.34|15112.34|15234.66|15114.66|15232.34|15112.34|10
1627897900000|2021-08-02 09:51:40|15231.7|15111.7|15230.85|15110.85|15231.86|15111.86|15230.85|15110.85|10
1627897910000|2021-08-02 09:51:50|15230.86|15110.86|15231.68|15111.68|15231.9|15111.9|15230.86|15110.86|10
1627897920000|2021-08-02 09:52:00|15231.69|15111.69|15233.35|15113.35|15233.35|15113.35|15231.35|15111.35|9
1627897930000|2021-08-02 09:52:10|15234.68|15114.68|15246.66|15126.66|15246.66|15126.66|15234.68|15114.68|10
1627897940000|2021-08-02 09:52:20|15246.81|15126.81|15250.65|15130.65|15250.65|15130.65|15246.81|15126.81|10
1627897950000|2021-08-02 09:52:30|15251.14|15131.14|15252.75|15132.75|15252.87|15132.87|15251.14|15131.14|9
1627897960000|2021-08-02 09:52:40|15252.8|15132.8|15250.64|15130.64|15252.93|15132.93|15250.64|15130.64|10
1627897970000|2021-08-02 09:52:50|15250.57|15130.57|15248.33|15128.33|15250.84|15130.84|15248.33|15128.33|10
1627897980000|2021-08-02 09:53:00|15247.71|15127.71|15247.29|15127.29|15247.72|15127.72|15246.68|15126.68|10
1627897990000|2021-08-02 09:53:10|15247.24|15127.24|15249.99|15129.99|15249.99|15129.99|15247.24|15127.24|9
1627898000000|2021-08-02 09:53:20|15250.21|15130.21|15261.01|15141.01|15261.01|15141.01|15250.21|15130.21|10
1627898010000|2021-08-02 09:53:30|15262.88|15142.88|15269.94|15149.94|15269.94|15149.94|15262.88|15142.88|10
1627898020000|2021-08-02 09:53:40|15270.55|15150.55|15275.08|15155.08|15275.08|15155.08|15270.55|15150.55|10
1627898030000|2021-08-02 09:53:50|15275.12|15155.12|15274.74|15154.74|15276.41|15156.41|15274.74|15154.74|10
1627898040000|2021-08-02 09:54:00|15274.85|15154.85|15273.18|15153.18|15274.85|15154.85|15273.18|15153.18|9
1627898050000|2021-08-02 09:54:10|15273.91|15153.91|15276.39|15156.39|15276.39|15156.39|15273.9|15153.9|10
1627898060000|2021-08-02 09:54:20|15277.2|15157.2|15280.21|15160.21|15280.21|15160.21|15277.2|15157.2|10
1627898070000|2021-08-02 09:54:30|15280.12|15160.12|15282.04|15162.04|15282.79|15162.79|15279.92|15159.92|10
1627898080000|2021-08-02 09:54:40|15280.58|15160.58|15279.58|15159.58|15280.58|15160.58|15279.53|15159.53|10
1627898090000|2021-08-02 09:54:50|15278.95|15158.95|15278.55|15158.55|15279.27|15159.27|15277.41|15157.41|10
1627898100000|2021-08-02 09:55:00|15278.65|15158.65|15286.61|15166.61|15286.61|15166.61|15278.07|15158.07|10
1627898110000|2021-08-02 09:55:10|15286.89|15166.89|15290.2|15170.2|15290.2|15170.2|15286.78|15166.78|10
1627898120000|2021-08-02 09:55:20|15290.22|15170.22|15291.66|15171.66|15291.66|15171.66|15290.08|15170.08|10
1627898130000|2021-08-02 09:55:30|15292.15|15172.15|15291.33|15171.33|15292.31|15172.31|15291|15171|10
1627898140000|2021-08-02 09:55:40|15291.12|15171.12|15290.45|15170.45|15291.12|15171.12|15289.97|15169.97|9
1627898150000|2021-08-02 09:55:50|15290.89|15170.89|15288.96|15168.96|15290.89|15170.89|15288.96|15168.96|10
1627898160000|2021-08-02 09:56:00|15288.46|15168.46|15286.02|15166.02|15288.46|15168.46|15285.21|15165.21|9
1627898170000|2021-08-02 09:56:10|15286.1|15166.1|15280.76|15160.76|15286.1|15166.1|15280.76|15160.76|10
1627898180000|2021-08-02 09:56:20|15280.36|15160.36|15276.43|15156.43|15280.36|15160.36|15276.42|15156.42|10
1627898190000|2021-08-02 09:56:30|15276.64|15156.64|15272.01|15152.01|15276.64|15156.64|15272.01|15152.01|10
1627898200000|2021-08-02 09:56:40|15271.8|15151.8|15271.41|15151.41|15271.8|15151.8|15271.08|15151.08|10
1627898210000|2021-08-02 09:56:50|15271.38|15151.38|15264.2|15144.2|15271.38|15151.38|15264.2|15144.2|10
1627898220000|2021-08-02 09:57:00|15264.14|15144.14|15262.43|15142.43|15264.24|15144.24|15262.43|15142.43|10
1627898230000|2021-08-02 09:57:10|15262.33|15142.33|15260.91|15140.91|15262.33|15142.33|15260.81|15140.81|10
1627898240000|2021-08-02 09:57:20|15261.02|15141.02|15259.45|15139.45|15261.02|15141.02|15259.45|15139.45|10
1627898250000|2021-08-02 09:57:30|15259.16|15139.16|15258.27|15138.27|15259.16|15139.16|15257.19|15137.19|9
1627898260000|2021-08-02 09:57:40|15258.28|15138.28|15253.66|15133.66|15258.28|15138.28|15253.66|15133.66|10
1627898270000|2021-08-02 09:57:50|15253.31|15133.31|15251.25|15131.25|15253.31|15133.31|15251.21|15131.21|9
1627898280000|2021-08-02 09:58:00|15250.52|15130.52|15248.61|15128.61|15250.52|15130.52|15248.6|15128.6|10
1627898290000|2021-08-02 09:58:10|15248.54|15128.54|15245.99|15125.99|15248.54|15128.54|15245.99|15125.99|9
1627898300000|2021-08-02 09:58:20|15245.84|15125.84|15248.42|15128.42|15248.42|15128.42|15245.43|15125.43|10
1627898310000|2021-08-02 09:58:30|15247.7|15127.7|15247.95|15127.95|15248.06|15128.06|15246.86|15126.86|10
1627898320000|2021-08-02 09:58:40|15247.65|15127.65|15246.37|15126.37|15247.7|15127.7|15246.37|15126.37|10
1627898330000|2021-08-02 09:58:50|15246.29|15126.29|15245.48|15125.48|15246.4|15126.4|15245.36|15125.36|10
1627898340000|2021-08-02 09:59:00|15245.49|15125.49|15246.63|15126.63|15246.63|15126.63|15244.93|15124.93|10
1627898350000|2021-08-02 09:59:10|15246.56|15126.56|15250.51|15130.51|15251.01|15131.01|15246.56|15126.56|10
1627898360000|2021-08-02 09:59:20|15250.85|15130.85|15252.24|15132.24|15252.24|15132.24|15250.85|15130.85|9
1627898370000|2021-08-02 09:59:30|15252.6|15132.6|15251.85|15131.85|15252.88|15132.88|15251.81|15131.81|9
1627898380000|2021-08-02 09:59:40|15251.83|15131.83|15250.62|15130.62|15251.83|15131.83|15250.32|15130.32|9
1627898390000|2021-08-02 09:59:50|15250.57|15130.57|15253.22|15133.22|15253.22|15133.22|15250.57|15130.57|10
1627898400000|2021-08-02 10:00:00|15253.3|15133.3|15257.42|15137.42|15257.42|15137.42|15253.3|15133.3|10
1627898410000|2021-08-02 10:00:10|15256.62|15136.62|15254.36|15134.36|15256.62|15136.62|15254.36|15134.36|10
1627898420000|2021-08-02 10:00:20|15254.66|15134.66|15250.73|15130.73|15255.22|15135.22|15250.73|15130.73|10
1627898430000|2021-08-02 10:00:30|15250.71|15130.71|15243.89|15123.89|15250.71|15130.71|15243.89|15123.89|10
1627898440000|2021-08-02 10:00:40|15243.48|15123.48|15238.76|15118.76|15243.48|15123.48|15238.76|15118.76|10
1627898450000|2021-08-02 10:00:50|15238.8|15118.8|15236.93|15116.93|15238.8|15118.8|15236.93|15116.93|10
1627898460000|2021-08-02 10:01:00|15237.54|15117.54|15237.98|15117.98|15238.4|15118.4|15237.54|15117.54|10
1627898470000|2021-08-02 10:01:10|15236.5|15116.5|15237.13|15117.13|15237.13|15117.13|15235.16|15115.16|10
1627898480000|2021-08-02 10:01:20|15236.94|15116.94|15237.4|15117.4|15237.41|15117.41|15236.86|15116.86|9
1627898490000|2021-08-02 10:01:30|15237.68|15117.68|15237.64|15117.64|15238.49|15118.49|15237.49|15117.49|10
1627898500000|2021-08-02 10:01:40|15237.47|15117.47|15234.2|15114.2|15237.47|15117.47|15234.2|15114.2|10
1627898510000|2021-08-02 10:01:50|15234.11|15114.11|15231.27|15111.27|15234.13|15114.13|15230.63|15110.63|10
1627898520000|2021-08-02 10:02:00|15231.53|15111.53|15232.12|15112.12|15232.78|15112.78|15231.53|15111.53|10
1627898530000|2021-08-02 10:02:10|15232.03|15112.03|15228.05|15108.05|15232.03|15112.03|15228.05|15108.05|10
1627898540000|2021-08-02 10:02:20|15228.59|15108.59|15228.17|15108.17|15229.18|15109.18|15228.1|15108.1|10
1627898550000|2021-08-02 10:02:30|15227.8|15107.8|15224.13|15104.13|15227.8|15107.8|15223.65|15103.65|10
1627898560000|2021-08-02 10:02:40|15224.09|15104.09|15224.74|15104.74|15224.81|15104.81|15224.09|15104.09|9
1627898570000|2021-08-02 10:02:50|15224.41|15104.41|15221.33|15101.33|15224.41|15104.41|15221.18|15101.18|9
1627898580000|2021-08-02 10:03:00|15221.32|15101.32|15224.12|15104.12|15224.12|15104.12|15221.32|15101.32|10
1627898590000|2021-08-02 10:03:10|15224.2|15104.2|15224.49|15104.49|15226.35|15106.35|15224.2|15104.2|10
1627898600000|2021-08-02 10:03:20|15224.71|15104.71|15227.42|15107.42|15227.49|15107.49|15224.71|15104.71|10
1627898610000|2021-08-02 10:03:30|15228.26|15108.26|15226.24|15106.24|15228.28|15108.28|15226.24|15106.24|10
1627898620000|2021-08-02 10:03:40|15226.21|15106.21|15221.74|15101.74|15226.21|15106.21|15221.74|15101.74|10
1627898630000|2021-08-02 10:03:50|15221.73|15101.73|15218.06|15098.06|15221.73|15101.73|15218.06|15098.06|10
1627898640000|2021-08-02 10:04:00|15217.76|15097.76|15217.98|15097.98|15217.98|15097.98|15216.54|15096.54|10
1627898650000|2021-08-02 10:04:10|15217.97|15097.97|15214.67|15094.67|15217.97|15097.97|15214.67|15094.67|10
1627898660000|2021-08-02 10:04:20|15214.42|15094.42|15215.51|15095.51|15215.51|15095.51|15214.33|15094.33|10
1627898670000|2021-08-02 10:04:30|15216.48|15096.48|15219.67|15099.67|15219.67|15099.67|15216.48|15096.48|10
1627898680000|2021-08-02 10:04:40|15220.01|15100.01|15220.23|15100.23|15220.39|15100.39|15218.68|15098.68|10
1627898690000|2021-08-02 10:04:50|15220.11|15100.11|15219.25|15099.25|15220.57|15100.57|15219.25|15099.25|9
1627898700000|2021-08-02 10:05:00|15219.11|15099.11|15218.63|15098.63|15219.11|15099.11|15218.14|15098.14|10
1627898710000|2021-08-02 10:05:10|15218.48|15098.48|15216.84|15096.84|15218.48|15098.48|15216.2|15096.2|10
1627898720000|2021-08-02 10:05:20|15217.29|15097.29|15219.67|15099.67|15219.67|15099.67|15217.29|15097.29|10
1627898730000|2021-08-02 10:05:30|15218.74|15098.74|15219.9|15099.9|15219.9|15099.9|15218.61|15098.61|10
1627898740000|2021-08-02 10:05:40|15220.03|15100.03|15220.16|15100.16|15220.2|15100.2|15219.89|15099.89|9
1627898750000|2021-08-02 10:05:50|15220.7|15100.7|15221.53|15101.53|15222.37|15102.37|15220.7|15100.7|10
1627898760000|2021-08-02 10:06:00|15221.37|15101.37|15218.33|15098.33|15221.37|15101.37|15218.33|15098.33|10
1627898770000|2021-08-02 10:06:10|15218.31|15098.31|15218.31|15098.31|15218.31|15098.31|15217.75|15097.75|9
1627898780000|2021-08-02 10:06:20|15217.85|15097.85|15216.76|15096.76|15217.96|15097.96|15216.59|15096.59|8
1627898790000|2021-08-02 10:06:30|15216.71|15096.71|15216.8|15096.8|15216.8|15096.8|15215.79|15095.79|10
1627898800000|2021-08-02 10:06:40|15217.02|15097.02|15215.6|15095.6|15217.98|15097.98|15215.48|15095.48|10
1627898810000|2021-08-02 10:06:50|15215.26|15095.26|15211.71|15091.71|15215.26|15095.26|15211.71|15091.71|10
1627898820000|2021-08-02 10:07:00|15211.68|15091.68|15211|15091|15211.86|15091.86|15210.92|15090.92|8
1627898830000|2021-08-02 10:07:10|15211.03|15091.03|15210.96|15090.96|15212.06|15092.06|15210.59|15090.59|10
1627898840000|2021-08-02 10:07:20|15211.04|15091.04|15211.06|15091.06|15211.06|15091.06|15210.58|15090.58|7
1627898850000|2021-08-02 10:07:30|15210.85|15090.85|15210.74|15090.74|15210.85|15090.85|15210.57|15090.57|10
1627898860000|2021-08-02 10:07:40|15210.79|15090.79|15211.92|15091.92|15211.92|15091.92|15210.63|15090.63|9
1627898870000|2021-08-02 10:07:50|15211.63|15091.63|15213.24|15093.24|15213.24|15093.24|15211.63|15091.63|9
1627898880000|2021-08-02 10:08:00|15213.5|15093.5|15214.2|15094.2|15214.2|15094.2|15213.5|15093.5|9
1627898890000|2021-08-02 10:08:10|15215.34|15095.34|15217.11|15097.11|15218.1|15098.1|15215.34|15095.34|10
1627898900000|2021-08-02 10:08:20|15217.14|15097.14|15219.8|15099.8|15219.8|15099.8|15217.14|15097.14|10
1627898910000|2021-08-02 10:08:30|15219.73|15099.73|15221.01|15101.01|15221.01|15101.01|15218.5|15098.5|10
1627898920000|2021-08-02 10:08:40|15220.79|15100.79|15220.5|15100.5|15220.85|15100.85|15219.73|15099.73|9
1627898930000|2021-08-02 10:08:50|15221.84|15101.84|15221.19|15101.19|15221.84|15101.84|15220.73|15100.73|10
1627898940000|2021-08-02 10:09:00|15221.33|15101.33|15224.62|15104.62|15224.62|15104.62|15221.33|15101.33|10
1627898950000|2021-08-02 10:09:10|15224.94|15104.94|15228.89|15108.89|15228.89|15108.89|15224.94|15104.94|10
1627898960000|2021-08-02 10:09:20|15229.05|15109.05|15229.21|15109.21|15229.62|15109.62|15228.75|15108.75|8
1627898970000|2021-08-02 10:09:30|15228.93|15108.93|15226.96|15106.96|15228.93|15108.93|15226.96|15106.96|7
1627898980000|2021-08-02 10:09:40|15226.6|15106.6|15226.52|15106.52|15226.6|15106.6|15226.35|15106.35|10
1627898990000|2021-08-02 10:09:50|15226.33|15106.33|15225.64|15105.64|15226.62|15106.62|15225.41|15105.41|8
1627899000000|2021-08-02 10:10:00|15225.47|15105.47|15227.46|15107.46|15227.46|15107.46|15225.41|15105.41|10
1627899010000|2021-08-02 10:10:10|15227.32|15107.32|15227.4|15107.4|15227.4|15107.4|15227.11|15107.11|10
1627899020000|2021-08-02 10:10:20|15227.13|15107.13|15228.54|15108.54|15229.18|15109.18|15227.13|15107.13|9
1627899030000|2021-08-02 10:10:30|15228.6|15108.6|15228.84|15108.84|15229.81|15109.81|15228.48|15108.48|8
1627899040000|2021-08-02 10:10:40|15228.79|15108.79|15230.29|15110.29|15230.29|15110.29|15228.79|15108.79|10
1627899050000|2021-08-02 10:10:50|15230.82|15110.82|15236.02|15116.02|15236.02|15116.02|15230.82|15110.82|10
1627899060000|2021-08-02 10:11:00|15236.55|15116.55|15237.82|15117.82|15237.82|15117.82|15235.95|15115.95|10
1627899070000|2021-08-02 10:11:10|15237.65|15117.65|15237.56|15117.56|15238.12|15118.12|15236.89|15116.89|9
1627899080000|2021-08-02 10:11:20|15237.61|15117.61|15238.51|15118.51|15240.13|15120.13|15237.61|15117.61|10
1627899090000|2021-08-02 10:11:30|15238.8|15118.8|15239.77|15119.77|15239.77|15119.77|15238.8|15118.8|10
1627899100000|2021-08-02 10:11:40|15239.88|15119.88|15245.24|15125.24|15245.24|15125.24|15239.58|15119.58|10
1627899110000|2021-08-02 10:11:50|15245.81|15125.81|15248.93|15128.93|15249.03|15129.03|15245.65|15125.65|10
1627899120000|2021-08-02 10:12:00|15248.98|15128.98|15252.23|15132.23|15252.32|15132.32|15248.98|15128.98|10
1627899130000|2021-08-02 10:12:10|15252.17|15132.17|15251.69|15131.69|15252.17|15132.17|15251.14|15131.14|10
1627899140000|2021-08-02 10:12:20|15251.43|15131.43|15254.02|15134.02|15254.02|15134.02|15251.43|15131.43|10
1627899150000|2021-08-02 10:12:30|15254.16|15134.16|15253.42|15133.42|15254.16|15134.16|15252.46|15132.46|10
1627899160000|2021-08-02 10:12:40|15253.49|15133.49|15254.4|15134.4|15254.47|15134.47|15253.49|15133.49|10
1627899170000|2021-08-02 10:12:50|15254.78|15134.78|15256.03|15136.03|15256.1|15136.1|15254.78|15134.78|10
1627899180000|2021-08-02 10:13:00|15257.2|15137.2|15259.59|15139.59|15259.69|15139.69|15257.2|15137.2|10
1627899190000|2021-08-02 10:13:10|15259.85|15139.85|15258.14|15138.14|15260.61|15140.61|15258.14|15138.14|9
1627899200000|2021-08-02 10:13:20|15256.61|15136.61|15256.59|15136.59|15257.01|15137.01|15256.34|15136.34|10
1627899210000|2021-08-02 10:13:30|15257.3|15137.3|15256.6|15136.6|15257.3|15137.3|15256.6|15136.6|10
1627899220000|2021-08-02 10:13:40|15256.62|15136.62|15256.61|15136.61|15256.8|15136.8|15256.23|15136.23|9
1627899230000|2021-08-02 10:13:50|15256.54|15136.54|15256.37|15136.37|15256.63|15136.63|15256.37|15136.37|9
1627899240000|2021-08-02 10:14:00|15256.13|15136.13|15255.37|15135.37|15256.13|15136.13|15255.03|15135.03|9
1627899250000|2021-08-02 10:14:10|15255.32|15135.32|15255.81|15135.81|15255.81|15135.81|15255.1|15135.1|9
1627899260000|2021-08-02 10:14:20|15256.1|15136.1|15256.37|15136.37|15256.64|15136.64|15256.1|15136.1|10
1627899270000|2021-08-02 10:14:30|15256.32|15136.32|15256.51|15136.51|15256.67|15136.67|15256.2|15136.2|9
1627899280000|2021-08-02 10:14:40|15256.82|15136.82|15257.54|15137.54|15257.54|15137.54|15256.81|15136.81|9
1627899290000|2021-08-02 10:14:50|15259.06|15139.06|15259.73|15139.73|15260.31|15140.31|15259.06|15139.06|10
1627899300000|2021-08-02 10:15:00|15258.69|15138.69|15256.77|15136.77|15258.85|15138.85|15256.77|15136.77|10
1627899310000|2021-08-02 10:15:10|15256.73|15136.73|15250.98|15130.98|15256.73|15136.73|15250.98|15130.98|10
1627899320000|2021-08-02 10:15:20|15250.36|15130.36|15248.25|15128.25|15250.36|15130.36|15248.2|15128.2|10
1627899330000|2021-08-02 10:15:30|15246.9|15126.9|15246.15|15126.15|15247.11|15127.11|15246.13|15126.13|10
1627899340000|2021-08-02 10:15:40|15246.09|15126.09|15245.47|15125.47|15246.09|15126.09|15244.31|15124.31|10
1627899350000|2021-08-02 10:15:50|15245.56|15125.56|15248.51|15128.51|15248.51|15128.51|15245.56|15125.56|9
1627899360000|2021-08-02 10:16:00|15248.57|15128.57|15249.57|15129.57|15249.57|15129.57|15248.57|15128.57|8
1627899370000|2021-08-02 10:16:10|15249.49|15129.49|15246.47|15126.47|15249.72|15129.72|15246.47|15126.47|10
1627899380000|2021-08-02 10:16:20|15245.54|15125.54|15241.14|15121.14|15245.54|15125.54|15241.14|15121.14|9
1627899390000|2021-08-02 10:16:30|15240.98|15120.98|15236.61|15116.61|15240.98|15120.98|15236.61|15116.61|10
1627899400000|2021-08-02 10:16:40|15236.19|15116.19|15235.08|15115.08|15236.19|15116.19|15234.99|15114.99|8
1627899410000|2021-08-02 10:16:50|15235.42|15115.42|15233.88|15113.88|15236.21|15116.21|15233.88|15113.88|9
1627899420000|2021-08-02 10:17:00|15234.97|15114.97|15233.78|15113.78|15235.1|15115.1|15233.72|15113.72|10
1627899430000|2021-08-02 10:17:10|15233.25|15113.25|15233.54|15113.54|15233.54|15113.54|15232.31|15112.31|10
1627899440000|2021-08-02 10:17:20|15233.95|15113.95|15232.68|15112.68|15233.95|15113.95|15232.68|15112.68|9
1627899450000|2021-08-02 10:17:30|15232.76|15112.76|15232.89|15112.89|15232.89|15112.89|15232.42|15112.42|10
1627899460000|2021-08-02 10:17:40|15232.91|15112.91|15232.61|15112.61|15233.25|15113.25|15232.61|15112.61|9
1627899470000|2021-08-02 10:17:50|15232.34|15112.34|15231.12|15111.12|15232.51|15112.51|15231.1|15111.1|10
1627899480000|2021-08-02 10:18:00|15230.71|15110.71|15228.58|15108.58|15230.9|15110.9|15228.58|15108.58|10
1627899490000|2021-08-02 10:18:10|15228.22|15108.22|15224.36|15104.36|15228.22|15108.22|15224.36|15104.36|8
1627899500000|2021-08-02 10:18:20|15224.69|15104.69|15224.63|15104.63|15225.02|15105.02|15224.55|15104.55|9
1627899510000|2021-08-02 10:18:30|15224.26|15104.26|15225.69|15105.69|15225.69|15105.69|15224.26|15104.26|9
1627899520000|2021-08-02 10:18:40|15224.33|15104.33|15223.7|15103.7|15224.72|15104.72|15223.41|15103.41|9
1627899530000|2021-08-02 10:18:50|15224.33|15104.33|15226.13|15106.13|15226.13|15106.13|15223.79|15103.79|10
1627899540000|2021-08-02 10:19:00|15226.05|15106.05|15225.5|15105.5|15226.31|15106.31|15224.7|15104.7|10
1627899550000|2021-08-02 10:19:10|15225.07|15105.07|15224.27|15104.27|15225.44|15105.44|15224.27|15104.27|9
1627899560000|2021-08-02 10:19:20|15224.24|15104.24|15223.68|15103.68|15224.24|15104.24|15223.66|15103.66|9
1627899570000|2021-08-02 10:19:30|15223.66|15103.66|15223.55|15103.55|15224.1|15104.1|15223.55|15103.55|10
1627899580000|2021-08-02 10:19:40|15224.6|15104.6|15223.92|15103.92|15224.63|15104.63|15223.92|15103.92|10
1627899590000|2021-08-02 10:19:50|15224.68|15104.68|15224.77|15104.77|15224.78|15104.78|15224.45|15104.45|9
1627899600000|2021-08-02 10:20:00|15224.78|15104.78|15224.58|15104.58|15225.29|15105.29|15224.58|15104.58|8
1627899610000|2021-08-02 10:20:10|15224.51|15104.51|15227.28|15107.28|15227.28|15107.28|15224.51|15104.51|10
1627899620000|2021-08-02 10:20:20|15227.31|15107.31|15233.87|15113.87|15234.03|15114.03|15227.31|15107.31|10
1627899630000|2021-08-02 10:20:30|15233.86|15113.86|15234.33|15114.33|15235.5|15115.5|15233.83|15113.83|10
1627899640000|2021-08-02 10:20:40|15234.34|15114.34|15235.03|15115.03|15235.17|15115.17|15234.34|15114.34|9
1627899650000|2021-08-02 10:20:50|15235.29|15115.29|15236.08|15116.08|15236.39|15116.39|15235.19|15115.19|10
1627899660000|2021-08-02 10:21:00|15235.27|15115.27|15231.46|15111.46|15235.39|15115.39|15231.46|15111.46|10
1627899670000|2021-08-02 10:21:10|15231.38|15111.38|15229.57|15109.57|15231.38|15111.38|15228.3|15108.3|10
1627899680000|2021-08-02 10:21:20|15229.53|15109.53|15225.85|15105.85|15229.54|15109.54|15225.85|15105.85|10
1627899690000|2021-08-02 10:21:30|15224.72|15104.72|15221.66|15101.66|15224.72|15104.72|15221.66|15101.66|10
1627899700000|2021-08-02 10:21:40|15221.5|15101.5|15220.5|15100.5|15221.51|15101.51|15220.49|15100.49|10
1627899710000|2021-08-02 10:21:50|15220.78|15100.78|15221.23|15101.23|15221.23|15101.23|15220.78|15100.78|10
1627899720000|2021-08-02 10:22:00|15221.54|15101.54|15223.83|15103.83|15223.83|15103.83|15221.54|15101.54|8
1627899730000|2021-08-02 10:22:10|15223.98|15103.98|15223.18|15103.18|15223.98|15103.98|15223.05|15103.05|9
1627899740000|2021-08-02 10:22:20|15223.15|15103.15|15223.38|15103.38|15223.44|15103.44|15223.12|15103.12|10
1627899750000|2021-08-02 10:22:30|15223.18|15103.18|15220.34|15100.34|15223.18|15103.18|15220.34|15100.34|9
1627899760000|2021-08-02 10:22:40|15219.87|15099.87|15219.9|15099.9|15219.9|15099.9|15219.73|15099.73|10
1627899770000|2021-08-02 10:22:50|15219.88|15099.88|15221.72|15101.72|15222.1|15102.1|15219.88|15099.88|9
1627899780000|2021-08-02 10:23:00|15222.68|15102.68|15223.12|15103.12|15223.12|15103.12|15222.29|15102.29|9
1627899790000|2021-08-02 10:23:10|15223.13|15103.13|15226.26|15106.26|15226.26|15106.26|15223.13|15103.13|10
1627899800000|2021-08-02 10:23:20|15225.99|15105.99|15226.6|15106.6|15226.78|15106.78|15225.99|15105.99|8
1627899810000|2021-08-02 10:23:30|15226.24|15106.24|15222.51|15102.51|15226.24|15106.24|15221.73|15101.73|9
1627899820000|2021-08-02 10:23:40|15222.62|15102.62|15223.3|15103.3|15223.75|15103.75|15222.43|15102.43|9
1627899830000|2021-08-02 10:23:50|15223.31|15103.31|15223.45|15103.45|15223.48|15103.48|15223.03|15103.03|10
1627899840000|2021-08-02 10:24:00|15223.44|15103.44|15223.9|15103.9|15223.98|15103.98|15223.16|15103.16|10
1627899850000|2021-08-02 10:24:10|15223.86|15103.86|15226.46|15106.46|15226.46|15106.46|15223.86|15103.86|10
1627899860000|2021-08-02 10:24:20|15226.45|15106.45|15226.31|15106.31|15226.89|15106.89|15226.2|15106.2|9
1627899870000|2021-08-02 10:24:30|15226.32|15106.32|15225.38|15105.38|15226.66|15106.66|15225.38|15105.38|8
1627899880000|2021-08-02 10:24:40|15225.09|15105.09|15224.91|15104.91|15225.1|15105.1|15224.47|15104.47|8
1627899890000|2021-08-02 10:24:50|15224.81|15104.81|15228.39|15108.39|15228.39|15108.39|15224.81|15104.81|10
1627899900000|2021-08-02 10:25:00|15228.92|15108.92|15230.21|15110.21|15230.21|15110.21|15228.8|15108.8|9
1627899910000|2021-08-02 10:25:10|15230.35|15110.35|15233.92|15113.92|15233.92|15113.92|15230.35|15110.35|10
1627899920000|2021-08-02 10:25:20|15234.96|15114.96|15238.45|15118.45|15238.45|15118.45|15234.96|15114.96|9
1627899930000|2021-08-02 10:25:30|15238.48|15118.48|15238.98|15118.98|15239.31|15119.31|15238.36|15118.36|10
1627899940000|2021-08-02 10:25:40|15239.08|15119.08|15242.59|15122.59|15242.59|15122.59|15239.08|15119.08|10
1627899950000|2021-08-02 10:25:50|15242.6|15122.6|15244.71|15124.71|15244.77|15124.77|15242.6|15122.6|10
1627899960000|2021-08-02 10:26:00|15244.64|15124.64|15250.61|15130.61|15250.61|15130.61|15244.64|15124.64|10
1627899970000|2021-08-02 10:26:10|15250.27|15130.27|15248.21|15128.21|15250.49|15130.49|15248.19|15128.19|10
1627899980000|2021-08-02 10:26:20|15247.93|15127.93|15246.73|15126.73|15247.93|15127.93|15246.32|15126.32|9
1627899990000|2021-08-02 10:26:30|15246.72|15126.72|15248.36|15128.36|15248.36|15128.36|15246.72|15126.72|10
1627900000000|2021-08-02 10:26:40|15248.89|15128.89|15247.46|15127.46|15248.89|15128.89|15247.46|15127.46|10
1627900010000|2021-08-02 10:26:50|15247.22|15127.22|15245.21|15125.21|15247.22|15127.22|15245.21|15125.21|10
1627900020000|2021-08-02 10:27:00|15245.19|15125.19|15244.88|15124.88|15245.19|15125.19|15244.75|15124.75|10
1627900030000|2021-08-02 10:27:10|15244.99|15124.99|15245.42|15125.42|15246.62|15126.62|15244.99|15124.99|8
1627900040000|2021-08-02 10:27:20|15246.73|15126.73|15246.89|15126.89|15247.2|15127.2|15246.19|15126.19|9
1627900050000|2021-08-02 10:27:30|15246.6|15126.6|15247.68|15127.68|15248.58|15128.58|15246.6|15126.6|9
1627900060000|2021-08-02 10:27:40|15247.71|15127.71|15247.1|15127.1|15247.71|15127.71|15246.98|15126.98|8
1627900070000|2021-08-02 10:27:50|15247.06|15127.06|15248.01|15128.01|15248.01|15128.01|15246.67|15126.67|8
1627900080000|2021-08-02 10:28:00|15247.72|15127.72|15246.59|15126.59|15247.72|15127.72|15246.59|15126.59|9
1627900090000|2021-08-02 10:28:10|15247.02|15127.02|15247.78|15127.78|15248.43|15128.43|15247.02|15127.02|10
1627900100000|2021-08-02 10:28:20|15247.72|15127.72|15245.07|15125.07|15247.72|15127.72|15245.07|15125.07|10
1627900110000|2021-08-02 10:28:30|15245.4|15125.4|15245.39|15125.39|15246.18|15126.18|15245.39|15125.39|8
1627900120000|2021-08-02 10:28:40|15245.38|15125.38|15247.11|15127.11|15247.27|15127.27|15245.14|15125.14|9
1627900130000|2021-08-02 10:28:50|15247.49|15127.49|15245.83|15125.83|15247.49|15127.49|15245.58|15125.58|9
1627900140000|2021-08-02 10:29:00|15245.92|15125.92|15247.07|15127.07|15247.27|15127.27|15245.54|15125.54|10
1627900150000|2021-08-02 10:29:10|15247.18|15127.18|15248.78|15128.78|15248.78|15128.78|15247.18|15127.18|9
1627900160000|2021-08-02 10:29:20|15248.42|15128.42|15249.39|15129.39|15249.42|15129.42|15248.42|15128.42|9
1627900170000|2021-08-02 10:29:30|15249.38|15129.38|15249.66|15129.66|15249.66|15129.66|15248.48|15128.48|8
1627900180000|2021-08-02 10:29:40|15249.67|15129.67|15248.41|15128.41|15249.85|15129.85|15248.41|15128.41|8
1627900190000|2021-08-02 10:29:50|15246.93|15126.93|15242.35|15122.35|15246.93|15126.93|15242.35|15122.35|10
1627900200000|2021-08-02 10:30:00|15242.18|15122.18|15239.71|15119.71|15242.18|15122.18|15239.45|15119.45|9
1627900210000|2021-08-02 10:30:10|15240.05|15120.05|15239.92|15119.92|15240.05|15120.05|15239.02|15119.02|8
1627900220000|2021-08-02 10:30:20|15240.03|15120.03|15240.31|15120.31|15241.7|15121.7|15240.03|15120.03|9
1627900230000|2021-08-02 10:30:30|15240.52|15120.52|15242.27|15122.27|15242.27|15122.27|15240.12|15120.12|10
1627900240000|2021-08-02 10:30:40|15242.82|15122.82|15247.25|15127.25|15247.25|15127.25|15242.82|15122.82|10
1627900250000|2021-08-02 10:30:50|15247.49|15127.49|15248.66|15128.66|15248.66|15128.66|15246.61|15126.61|9
1627900260000|2021-08-02 10:31:00|15248.67|15128.67|15250.01|15130.01|15250.01|15130.01|15248.06|15128.06|10
1627900270000|2021-08-02 10:31:10|15249.76|15129.76|15255.86|15135.86|15255.86|15135.86|15249.43|15129.43|10
1627900280000|2021-08-02 10:31:20|15257.58|15137.58|15271.23|15151.23|15271.23|15151.23|15257.37|15137.37|10
1627900290000|2021-08-02 10:31:30|15275.54|15155.54|15288.82|15168.82|15288.82|15168.82|15275.54|15155.54|10
1627900300000|2021-08-02 10:31:40|15291.78|15171.78|15294.19|15174.19|15295.36|15175.36|15291.78|15171.78|9
1627900310000|2021-08-02 10:31:50|15293.86|15173.86|15291.48|15171.48|15294.03|15174.03|15291.48|15171.48|10
1627900320000|2021-08-02 10:32:00|15290.13|15170.13|15285.95|15165.95|15290.27|15170.27|15285.95|15165.95|10
1627900330000|2021-08-02 10:32:10|15285.87|15165.87|15288.2|15168.2|15288.2|15168.2|15283.95|15163.95|10
1627900340000|2021-08-02 10:32:20|15288.19|15168.19|15292.06|15172.06|15292.06|15172.06|15287.54|15167.54|10
1627900350000|2021-08-02 10:32:30|15292.18|15172.18|15291.24|15171.24|15293.26|15173.26|15291.24|15171.24|10
1627900360000|2021-08-02 10:32:40|15291.1|15171.1|15282.9|15162.9|15291.1|15171.1|15282.9|15162.9|10
1627900370000|2021-08-02 10:32:50|15283.24|15163.24|15281.4|15161.4|15283.24|15163.24|15281.06|15161.06|10
1627900380000|2021-08-02 10:33:00|15280.82|15160.82|15279.74|15159.74|15281.04|15161.04|15279.74|15159.74|10
1627900390000|2021-08-02 10:33:10|15280.25|15160.25|15277.99|15157.99|15280.25|15160.25|15277.99|15157.99|10
1627900400000|2021-08-02 10:33:20|15278.53|15158.53|15277.92|15157.92|15278.53|15158.53|15277.82|15157.82|10
1627900410000|2021-08-02 10:33:30|15277.95|15157.95|15275.84|15155.84|15277.96|15157.96|15275.84|15155.84|10
1627900420000|2021-08-02 10:33:40|15275.7|15155.7|15275.76|15155.76|15276.18|15156.18|15275.09|15155.09|10
1627900430000|2021-08-02 10:33:50|15275.45|15155.45|15275.93|15155.93|15276.27|15156.27|15275.38|15155.38|9
1627900440000|2021-08-02 10:34:00|15275.8|15155.8|15274.37|15154.37|15276.07|15156.07|15274.37|15154.37|10
1627900450000|2021-08-02 10:34:10|15274.2|15154.2|15271.65|15151.65|15274.2|15154.2|15271.56|15151.56|10
1627900460000|2021-08-02 10:34:20|15271.59|15151.59|15268.09|15148.09|15271.59|15151.59|15268.09|15148.09|10
1627900470000|2021-08-02 10:34:30|15268.08|15148.08|15262.58|15142.58|15268.08|15148.08|15262.58|15142.58|10
1627900480000|2021-08-02 10:34:40|15262.35|15142.35|15259.77|15139.77|15262.35|15142.35|15259.77|15139.77|10
1627900490000|2021-08-02 10:34:50|15259.75|15139.75|15259.5|15139.5|15259.75|15139.75|15258.88|15138.88|9
1627900500000|2021-08-02 10:35:00|15259.52|15139.52|15260.9|15140.9|15260.9|15140.9|15258.39|15138.39|10
1627900510000|2021-08-02 10:35:10|15261.11|15141.11|15255.35|15135.35|15262.32|15142.32|15255.35|15135.35|10
1627900520000|2021-08-02 10:35:20|15255.31|15135.31|15250.98|15130.98|15255.31|15135.31|15250.98|15130.98|10
1627900530000|2021-08-02 10:35:30|15249.63|15129.63|15249.26|15129.26|15249.63|15129.63|15248.04|15128.04|10
1627900540000|2021-08-02 10:35:40|15249.72|15129.72|15255.3|15135.3|15255.3|15135.3|15249.72|15129.72|10
1627900550000|2021-08-02 10:35:50|15256.12|15136.12|15268.37|15148.37|15268.37|15148.37|15256.12|15136.12|10
1627900560000|2021-08-02 10:36:00|15269.87|15149.87|15276.91|15156.91|15276.91|15156.91|15269.87|15149.87|10
1627900570000|2021-08-02 10:36:10|15277.44|15157.44|15280.47|15160.47|15280.49|15160.49|15277.44|15157.44|10
1627900580000|2021-08-02 10:36:20|15280.13|15160.13|15278.05|15158.05|15280.13|15160.13|15277.07|15157.07|10
1627900590000|2021-08-02 10:36:30|15277.93|15157.93|15277.69|15157.69|15277.93|15157.93|15275.63|15155.63|10
1627900600000|2021-08-02 10:36:40|15277.73|15157.73|15280.53|15160.53|15280.53|15160.53|15277.73|15157.73|9
1627900610000|2021-08-02 10:36:50|15280.6|15160.6|15276.37|15156.37|15280.6|15160.6|15276.37|15156.37|10
1627900620000|2021-08-02 10:37:00|15276.35|15156.35|15270.61|15150.61|15276.35|15156.35|15270.61|15150.61|10
1627900630000|2021-08-02 10:37:10|15269.97|15149.97|15270.8|15150.8|15271.38|15151.38|15268.73|15148.73|9
1627900640000|2021-08-02 10:37:20|15270.72|15150.72|15269.55|15149.55|15271.49|15151.49|15269.55|15149.55|10
1627900650000|2021-08-02 10:37:30|15270.16|15150.16|15269.99|15149.99|15271.02|15151.02|15269.62|15149.62|10
1627900660000|2021-08-02 10:37:40|15269.81|15149.81|15268.21|15148.21|15270.97|15150.97|15268.21|15148.21|10
1627900670000|2021-08-02 10:37:50|15268.17|15148.17|15268.32|15148.32|15268.47|15148.47|15267|15147|9
1627900680000|2021-08-02 10:38:00|15268.67|15148.67|15270.39|15150.39|15270.39|15150.39|15268.67|15148.67|10
1627900690000|2021-08-02 10:38:10|15270.07|15150.07|15266.89|15146.89|15270.07|15150.07|15266.89|15146.89|10
1627900700000|2021-08-02 10:38:20|15266.56|15146.56|15265.47|15145.47|15266.56|15146.56|15264.92|15144.92|10
1627900710000|2021-08-02 10:38:30|15265.74|15145.74|15265.75|15145.75|15265.75|15145.75|15265.32|15145.32|10
1627900720000|2021-08-02 10:38:40|15265.67|15145.67|15265.22|15145.22|15266.48|15146.48|15265.1|15145.1|10
1627900730000|2021-08-02 10:38:50|15265.53|15145.53|15266.8|15146.8|15266.8|15146.8|15265.29|15145.29|9
1627900740000|2021-08-02 10:39:00|15267.05|15147.05|15263.46|15143.46|15267.05|15147.05|15263.46|15143.46|9
1627900750000|2021-08-02 10:39:10|15263.21|15143.21|15262.71|15142.71|15263.21|15143.21|15261.66|15141.66|10
1627900760000|2021-08-02 10:39:20|15262.25|15142.25|15262.98|15142.98|15263.24|15143.24|15262.25|15142.25|10
1627900770000|2021-08-02 10:39:30|15263.12|15143.12|15263.05|15143.05|15263.27|15143.27|15263.05|15143.05|10
1627900780000|2021-08-02 10:39:40|15262.91|15142.91|15264.08|15144.08|15264.08|15144.08|15262.76|15142.76|9
1627900790000|2021-08-02 10:39:50|15264.07|15144.07|15265.56|15145.56|15265.78|15145.78|15264.07|15144.07|9
1627900800000|2021-08-02 10:40:00|15265.79|15145.79|15264.99|15144.99|15266.91|15146.91|15264.99|15144.99|10
1627900810000|2021-08-02 10:40:10|15264.93|15144.93|15265.54|15145.54|15265.54|15145.54|15264.82|15144.82|10
1627900820000|2021-08-02 10:40:20|15265.56|15145.56|15261.4|15141.4|15265.56|15145.56|15260.55|15140.55|10
1627900830000|2021-08-02 10:40:30|15261.27|15141.27|15259.72|15139.72|15261.27|15141.27|15259.72|15139.72|10
1627900840000|2021-08-02 10:40:40|15259.58|15139.58|15258.64|15138.64|15259.58|15139.58|15258.03|15138.03|9
1627900850000|2021-08-02 10:40:50|15258.53|15138.53|15259.3|15139.3|15259.3|15139.3|15257.7|15137.7|10
1627900860000|2021-08-02 10:41:00|15258.3|15138.3|15257.04|15137.04|15258.45|15138.45|15257.04|15137.04|8
1627900870000|2021-08-02 10:41:10|15256.96|15136.96|15255.37|15135.37|15256.96|15136.96|15255.05|15135.05|10
1627900880000|2021-08-02 10:41:20|15255.34|15135.34|15253.94|15133.94|15255.53|15135.53|15253.94|15133.94|9
1627900890000|2021-08-02 10:41:30|15253.77|15133.77|15254.59|15134.59|15254.59|15134.59|15253.67|15133.67|10
1627900900000|2021-08-02 10:41:40|15254.77|15134.77|15256.03|15136.03|15256.1|15136.1|15254.77|15134.77|10
1627900910000|2021-08-02 10:41:50|15255.99|15135.99|15256.64|15136.64|15256.64|15136.64|15255.99|15135.99|10
1627900920000|2021-08-02 10:42:00|15256.66|15136.66|15259.06|15139.06|15259.06|15139.06|15256.39|15136.39|10
1627900930000|2021-08-02 10:42:10|15259.81|15139.81|15263.17|15143.17|15263.17|15143.17|15259.81|15139.81|10
1627900940000|2021-08-02 10:42:20|15263.61|15143.61|15267.5|15147.5|15267.5|15147.5|15263.61|15143.61|10
1627900950000|2021-08-02 10:42:30|15267.81|15147.81|15269.12|15149.12|15269.12|15149.12|15267.81|15147.81|9
1627900960000|2021-08-02 10:42:40|15269.33|15149.33|15270.42|15150.42|15271.07|15151.07|15268.74|15148.74|10
1627900970000|2021-08-02 10:42:50|15270.51|15150.51|15269.79|15149.79|15270.93|15150.93|15269.79|15149.79|10
1627900980000|2021-08-02 10:43:00|15269.75|15149.75|15269.93|15149.93|15270.22|15150.22|15269.44|15149.44|8
1627900990000|2021-08-02 10:43:10|15269.92|15149.92|15268.2|15148.2|15269.92|15149.92|15268.2|15148.2|7
1627901000000|2021-08-02 10:43:20|15268.09|15148.09|15270.26|15150.26|15270.51|15150.51|15268.09|15148.09|10
1627901010000|2021-08-02 10:43:30|15270.48|15150.48|15274.9|15154.9|15274.9|15154.9|15270.48|15150.48|10
1627901020000|2021-08-02 10:43:40|15274.46|15154.46|15276.04|15156.04|15276.04|15156.04|15274.34|15154.34|10
1627901030000|2021-08-02 10:43:50|15276.31|15156.31|15279.48|15159.48|15279.48|15159.48|15276.31|15156.31|10
1627901040000|2021-08-02 10:44:00|15279.61|15159.61|15279.48|15159.48|15279.61|15159.61|15279.23|15159.23|10
1627901050000|2021-08-02 10:44:10|15279.52|15159.52|15277.93|15157.93|15279.52|15159.52|15277.93|15157.93|9
1627901060000|2021-08-02 10:44:20|15277.8|15157.8|15279.77|15159.77|15280.19|15160.19|15277.8|15157.8|9
1627901070000|2021-08-02 10:44:30|15279.84|15159.84|15281.69|15161.69|15281.69|15161.69|15279.64|15159.64|10
1627901080000|2021-08-02 10:44:40|15282.36|15162.36|15286.9|15166.9|15286.9|15166.9|15282.36|15162.36|10
1627901090000|2021-08-02 10:44:50|15286.14|15166.14|15286.44|15166.44|15288|15168|15286.14|15166.14|10
1627901100000|2021-08-02 10:45:00|15284.82|15164.82|15285.54|15165.54|15285.54|15165.54|15283.88|15163.88|10
1627901110000|2021-08-02 10:45:10|15285.72|15165.72|15281.14|15161.14|15285.72|15165.72|15281.14|15161.14|10
1627901120000|2021-08-02 10:45:20|15280.98|15160.98|15280.09|15160.09|15280.98|15160.98|15279.61|15159.61|10
1627901130000|2021-08-02 10:45:30|15280.37|15160.37|15280.69|15160.69|15280.88|15160.88|15280.37|15160.37|9
1627901140000|2021-08-02 10:45:40|15279.57|15159.57|15278.71|15158.71|15281.18|15161.18|15278.32|15158.32|10
1627901150000|2021-08-02 10:45:50|15278.04|15158.04|15276.71|15156.71|15278.04|15158.04|15276.71|15156.71|9
1627901160000|2021-08-02 10:46:00|15276.91|15156.91|15278.89|15158.89|15278.91|15158.91|15276.91|15156.91|10
1627901170000|2021-08-02 10:46:10|15278.84|15158.84|15277.09|15157.09|15278.84|15158.84|15277.09|15157.09|10
1627901180000|2021-08-02 10:46:20|15278.33|15158.33|15287.09|15167.09|15287.09|15167.09|15278.33|15158.33|10
1627901190000|2021-08-02 10:46:30|15287.2|15167.2|15292.46|15172.46|15292.46|15172.46|15287.2|15167.2|9
1627901200000|2021-08-02 10:46:40|15292.48|15172.48|15294.09|15174.09|15294.48|15174.48|15292.48|15172.48|10
1627901210000|2021-08-02 10:46:50|15293.15|15173.15|15294.66|15174.66|15294.8|15174.8|15293.15|15173.15|10
1627901220000|2021-08-02 10:47:00|15294.4|15174.4|15294.4|15174.4|15294.49|15174.49|15293.9|15173.9|10
1627901230000|2021-08-02 10:47:10|15294.42|15174.42|15296.85|15176.85|15296.85|15176.85|15294.39|15174.39|8
1627901240000|2021-08-02 10:47:20|15297.04|15177.04|15298.9|15178.9|15298.9|15178.9|15296.94|15176.94|10
1627901250000|2021-08-02 10:47:30|15298.71|15178.71|15298.78|15178.78|15299.27|15179.27|15298.69|15178.69|10
1627901260000|2021-08-02 10:47:40|15298.82|15178.82|15303.65|15183.65|15303.65|15183.65|15298.82|15178.82|10
1627901270000|2021-08-02 10:47:50|15304.87|15184.87|15304.12|15184.12|15306.11|15186.11|15304.12|15184.12|10
1627901280000|2021-08-02 10:48:00|15304.04|15184.04|15304.42|15184.42|15305.03|15185.03|15302.95|15182.95|10
1627901290000|2021-08-02 10:48:10|15303.7|15183.7|15302.44|15182.44|15303.89|15183.89|15302.44|15182.44|10
1627901300000|2021-08-02 10:48:20|15302.45|15182.45|15300.66|15180.66|15302.45|15182.45|15300.66|15180.66|10
1627901310000|2021-08-02 10:48:30|15300.81|15180.81|15298.65|15178.65|15300.81|15180.81|15298.65|15178.65|10
1627901320000|2021-08-02 10:48:40|15298.43|15178.43|15297.14|15177.14|15298.9|15178.9|15297.12|15177.12|10
1627901330000|2021-08-02 10:48:50|15297.21|15177.21|15298.98|15178.98|15298.98|15178.98|15297.03|15177.03|9
1627901340000|2021-08-02 10:49:00|15299.47|15179.47|15298.66|15178.66|15299.56|15179.56|15298.18|15178.18|10
1627901350000|2021-08-02 10:49:10|15299.02|15179.02|15304.62|15184.62|15305.1|15185.1|15299.02|15179.02|10
1627901360000|2021-08-02 10:49:20|15304.81|15184.81|15305.92|15185.92|15306.23|15186.23|15304.81|15184.81|9
1627901370000|2021-08-02 10:49:30|15306.14|15186.14|15308.83|15188.83|15308.88|15188.88|15306.14|15186.14|10
1627901380000|2021-08-02 10:49:40|15307.33|15187.33|15305.6|15185.6|15307.95|15187.95|15305.59|15185.59|9
1627901390000|2021-08-02 10:49:50|15305.28|15185.28|15304.87|15184.87|15305.43|15185.43|15304.46|15184.46|10
1627901400000|2021-08-02 10:50:00|15304.92|15184.92|15302.9|15182.9|15304.92|15184.92|15302.9|15182.9|10
1627901410000|2021-08-02 10:50:10|15302.45|15182.45|15302.13|15182.13|15302.45|15182.45|15301.26|15181.26|10
1627901420000|2021-08-02 10:50:20|15301.86|15181.86|15300.65|15180.65|15301.88|15181.88|15300.58|15180.58|9
1627901430000|2021-08-02 10:50:30|15300.61|15180.61|15299.96|15179.96|15301.31|15181.31|15299.96|15179.96|10
1627901440000|2021-08-02 10:50:40|15300.05|15180.05|15298.13|15178.13|15300.09|15180.09|15298.02|15178.02|10
1627901450000|2021-08-02 10:50:50|15298.64|15178.64|15297.52|15177.52|15298.64|15178.64|15296.59|15176.59|9
1627901460000|2021-08-02 10:51:00|15297.78|15177.78|15295.27|15175.27|15297.78|15177.78|15294.49|15174.49|10
1627901470000|2021-08-02 10:51:10|15295.86|15175.86|15298.54|15178.54|15298.54|15178.54|15295.86|15175.86|10
1627901480000|2021-08-02 10:51:20|15298.48|15178.48|15298.41|15178.41|15298.63|15178.63|15297.77|15177.77|9
1627901490000|2021-08-02 10:51:30|15298.42|15178.42|15298.48|15178.48|15298.48|15178.48|15298.15|15178.15|10
1627901500000|2021-08-02 10:51:40|15298.54|15178.54|15296.75|15176.75|15298.54|15178.54|15296.75|15176.75|9
1627901510000|2021-08-02 10:51:50|15296.71|15176.71|15295.02|15175.02|15296.71|15176.71|15295.02|15175.02|9
1627901520000|2021-08-02 10:52:00|15294.64|15174.64|15293.52|15173.52|15294.83|15174.83|15293.41|15173.41|8
1627901530000|2021-08-02 10:52:10|15293.69|15173.69|15293.38|15173.38|15293.69|15173.69|15292.41|15172.41|10
1627901540000|2021-08-02 10:52:20|15293.94|15173.94|15294.49|15174.49|15294.49|15174.49|15293.94|15173.94|7
1627901550000|2021-08-02 10:52:30|15294.47|15174.47|15293.97|15173.97|15294.47|15174.47|15293.55|15173.55|10
1627901560000|2021-08-02 10:52:40|15294.03|15174.03|15295.68|15175.68|15295.68|15175.68|15293.98|15173.98|10
1627901570000|2021-08-02 10:52:50|15295.54|15175.54|15297.84|15177.84|15297.84|15177.84|15295.54|15175.54|10
1627901580000|2021-08-02 10:53:00|15297.83|15177.83|15298.34|15178.34|15298.5|15178.5|15297.82|15177.82|10
1627901590000|2021-08-02 10:53:10|15298.43|15178.43|15298.59|15178.59|15299.36|15179.36|15298.26|15178.26|10
1627901600000|2021-08-02 10:53:20|15298.56|15178.56|15298.09|15178.09|15299.44|15179.44|15298.06|15178.06|10
1627901610000|2021-08-02 10:53:30|15298.71|15178.71|15297.42|15177.42|15299.15|15179.15|15297.42|15177.42|10
1627901620000|2021-08-02 10:53:40|15297.33|15177.33|15298.62|15178.62|15299.12|15179.12|15297.33|15177.33|10
1627901630000|2021-08-02 10:53:50|15298.58|15178.58|15298.36|15178.36|15298.82|15178.82|15298.35|15178.35|9
1627901640000|2021-08-02 10:54:00|15298.35|15178.35|15296.67|15176.67|15298.42|15178.42|15296.67|15176.67|9
1627901650000|2021-08-02 10:54:10|15296.53|15176.53|15297.39|15177.39|15297.82|15177.82|15295.83|15175.83|10
1627901660000|2021-08-02 10:54:20|15296.29|15176.29|15296.35|15176.35|15296.56|15176.56|15296.13|15176.13|8
1627901670000|2021-08-02 10:54:30|15296.31|15176.31|15296.45|15176.45|15296.45|15176.45|15296.27|15176.27|9
1627901680000|2021-08-02 10:54:40|15296.59|15176.59|15296.01|15176.01|15296.59|15176.59|15295.95|15175.95|8
1627901690000|2021-08-02 10:54:50|15296.06|15176.06|15296.2|15176.2|15297.28|15177.28|15296.06|15176.06|10
1627901700000|2021-08-02 10:55:00|15296.24|15176.24|15295.14|15175.14|15296.24|15176.24|15294.32|15174.32|10
1627901710000|2021-08-02 10:55:10|15295.08|15175.08|15293.46|15173.46|15295.08|15175.08|15293.46|15173.46|10
1627901720000|2021-08-02 10:55:20|15293.22|15173.22|15291.12|15171.12|15293.22|15173.22|15291.03|15171.03|10
1627901730000|2021-08-02 10:55:30|15291.15|15171.15|15289.28|15169.28|15291.15|15171.15|15289.28|15169.28|10
1627901740000|2021-08-02 10:55:40|15289.7|15169.7|15287.34|15167.34|15289.84|15169.84|15287.34|15167.34|10
1627901750000|2021-08-02 10:55:50|15287.41|15167.41|15284.96|15164.96|15287.41|15167.41|15284.96|15164.96|10
1627901760000|2021-08-02 10:56:00|15284.98|15164.98|15284.05|15164.05|15285.07|15165.07|15283.47|15163.47|10
1627901770000|2021-08-02 10:56:10|15284.25|15164.25|15284.92|15164.92|15284.92|15164.92|15284.04|15164.04|10
1627901780000|2021-08-02 10:56:20|15284.99|15164.99|15284.53|15164.53|15285.91|15165.91|15284.53|15164.53|9
1627901790000|2021-08-02 10:56:30|15284.4|15164.4|15283.82|15163.82|15284.4|15164.4|15283.65|15163.65|9
1627901800000|2021-08-02 10:56:40|15283.8|15163.8|15284.59|15164.59|15284.59|15164.59|15283.66|15163.66|9
1627901810000|2021-08-02 10:56:50|15285.67|15165.67|15285.74|15165.74|15285.83|15165.83|15285.37|15165.37|10
1627901820000|2021-08-02 10:57:00|15285.76|15165.76|15283.94|15163.94|15285.76|15165.76|15283.84|15163.84|10
1627901830000|2021-08-02 10:57:10|15283.93|15163.93|15283.04|15163.04|15284.13|15164.13|15283.04|15163.04|10
1627901840000|2021-08-02 10:57:20|15282.79|15162.79|15282.17|15162.17|15282.79|15162.79|15282.16|15162.16|9
1627901850000|2021-08-02 10:57:30|15282.44|15162.44|15279.55|15159.55|15282.44|15162.44|15279.55|15159.55|10
1627901860000|2021-08-02 10:57:40|15279.76|15159.76|15278.46|15158.46|15279.76|15159.76|15278.33|15158.33|10
1627901870000|2021-08-02 10:57:50|15278.38|15158.38|15277.51|15157.51|15278.38|15158.38|15277.51|15157.51|10
1627901880000|2021-08-02 10:58:00|15277.52|15157.52|15276.75|15156.75|15277.52|15157.52|15276.49|15156.49|10
1627901890000|2021-08-02 10:58:10|15276.74|15156.74|15276.48|15156.48|15277.72|15157.72|15276.33|15156.33|10
1627901900000|2021-08-02 10:58:20|15276.27|15156.27|15277.96|15157.96|15277.96|15157.96|15276.06|15156.06|10
1627901910000|2021-08-02 10:58:30|15278.19|15158.19|15277.87|15157.87|15278.8|15158.8|15277.87|15157.87|10
1627901920000|2021-08-02 10:58:40|15277.86|15157.86|15276.28|15156.28|15277.86|15157.86|15276.15|15156.15|9
1627901930000|2021-08-02 10:58:50|15276.23|15156.23|15276.4|15156.4|15277.78|15157.78|15275.92|15155.92|10
1627901940000|2021-08-02 10:59:00|15276.63|15156.63|15278.41|15158.41|15278.41|15158.41|15276.63|15156.63|8
1627901950000|2021-08-02 10:59:10|15278.99|15158.99|15278.22|15158.22|15278.99|15158.99|15277.94|15157.94|10
1627901960000|2021-08-02 10:59:20|15278.31|15158.31|15277.39|15157.39|15278.31|15158.31|15276.68|15156.68|10
1627901970000|2021-08-02 10:59:30|15277.34|15157.34|15277.61|15157.61|15277.78|15157.78|15276.75|15156.75|10
1627901980000|2021-08-02 10:59:40|15277.69|15157.69|15278.1|15158.1|15279.73|15159.73|15277.67|15157.67|10
1627901990000|2021-08-02 10:59:50|15278.43|15158.43|15279.12|15159.12|15279.41|15159.41|15278.37|15158.37|9
1627902000000|2021-08-02 11:00:00|15279.09|15159.09|15279.51|15159.51|15279.62|15159.62|15278.43|15158.43|10
1627902010000|2021-08-02 11:00:10|15279.66|15159.66|15279.58|15159.58|15280.48|15160.48|15279.33|15159.33|10
1627902020000|2021-08-02 11:00:20|15279.59|15159.59|15276.58|15156.58|15279.59|15159.59|15276.58|15156.58|10
1627902030000|2021-08-02 11:00:30|15276.42|15156.42|15271.97|15151.97|15276.42|15156.42|15271.97|15151.97|10
1627902040000|2021-08-02 11:00:40|15271.7|15151.7|15267.88|15147.88|15271.7|15151.7|15267.88|15147.88|9
1627902050000|2021-08-02 11:00:50|15267.38|15147.38|15265.48|15145.48|15267.38|15147.38|15265.36|15145.36|10
1627902060000|2021-08-02 11:01:00|15266.3|15146.3|15264.86|15144.86|15266.46|15146.46|15264.86|15144.86|10
1627902070000|2021-08-02 11:01:10|15264.44|15144.44|15264.2|15144.2|15265.59|15145.59|15264.17|15144.17|9
1627902080000|2021-08-02 11:01:20|15264.08|15144.08|15262.5|15142.5|15264.49|15144.49|15262.5|15142.5|9
1627902090000|2021-08-02 11:01:30|15261.71|15141.71|15261.8|15141.8|15262.24|15142.24|15261.16|15141.16|9
1627902100000|2021-08-02 11:01:40|15261.67|15141.67|15259.16|15139.16|15261.82|15141.82|15259.16|15139.16|10
1627902110000|2021-08-02 11:01:50|15258.89|15138.89|15258.48|15138.48|15258.89|15138.89|15257.39|15137.39|9
1627902120000|2021-08-02 11:02:00|15258.49|15138.49|15260.8|15140.8|15260.97|15140.97|15258.49|15138.49|10
1627902130000|2021-08-02 11:02:10|15260.72|15140.72|15261.68|15141.68|15261.84|15141.84|15260.72|15140.72|10
1627902140000|2021-08-02 11:02:20|15261.81|15141.81|15258.09|15138.09|15261.81|15141.81|15258.09|15138.09|9
1627902150000|2021-08-02 11:02:30|15258.33|15138.33|15253.92|15133.92|15258.33|15138.33|15253.92|15133.92|10
1627902160000|2021-08-02 11:02:40|15253.84|15133.84|15251.84|15131.84|15253.91|15133.91|15251.84|15131.84|10
1627902170000|2021-08-02 11:02:50|15251.71|15131.71|15249.48|15129.48|15251.91|15131.91|15249.48|15129.48|10
1627902180000|2021-08-02 11:03:00|15249.43|15129.43|15249.75|15129.75|15249.99|15129.99|15248.81|15128.81|9
1627902190000|2021-08-02 11:03:10|15248.41|15128.41|15248.95|15128.95|15249.29|15129.29|15248.1|15128.1|10
1627902200000|2021-08-02 11:03:20|15248.96|15128.96|15246.47|15126.47|15248.98|15128.98|15246.47|15126.47|10
1627902210000|2021-08-02 11:03:30|15246.38|15126.38|15242.83|15122.83|15246.38|15126.38|15242.83|15122.83|10
1627902220000|2021-08-02 11:03:40|15242.66|15122.66|15235.36|15115.36|15242.66|15122.66|15235.36|15115.36|10
1627902230000|2021-08-02 11:03:50|15234.58|15114.58|15232.36|15112.36|15234.58|15114.58|15232.36|15112.36|10
1627902240000|2021-08-02 11:04:00|15231.88|15111.88|15225.62|15105.62|15231.88|15111.88|15225.62|15105.62|10
1627902250000|2021-08-02 11:04:10|15225.3|15105.3|15218.66|15098.66|15225.3|15105.3|15218.66|15098.66|10
1627902260000|2021-08-02 11:04:20|15217.25|15097.25|15213.35|15093.35|15217.25|15097.25|15213.11|15093.11|10
1627902270000|2021-08-02 11:04:30|15213.26|15093.26|15213.58|15093.58|15213.96|15093.96|15212.53|15092.53|9
1627902280000|2021-08-02 11:04:40|15213.92|15093.92|15215.07|15095.07|15215.12|15095.12|15213.89|15093.89|10
1627902290000|2021-08-02 11:04:50|15215.11|15095.11|15211.75|15091.75|15215.11|15095.11|15211.75|15091.75|9
1627902300000|2021-08-02 11:05:00|15211.31|15091.31|15211.19|15091.19|15211.31|15091.31|15209.85|15089.85|10
1627902310000|2021-08-02 11:05:10|15211.46|15091.46|15213.6|15093.6|15213.6|15093.6|15211.46|15091.46|10
1627902320000|2021-08-02 11:05:20|15213.73|15093.73|15211.57|15091.57|15214|15094|15211.57|15091.57|10
1627902330000|2021-08-02 11:05:30|15211.53|15091.53|15209.67|15089.67|15211.53|15091.53|15209.67|15089.67|9
1627902340000|2021-08-02 11:05:40|15209.81|15089.81|15211.56|15091.56|15211.56|15091.56|15209.81|15089.81|9
1627902350000|2021-08-02 11:05:50|15211.46|15091.46|15210.65|15090.65|15211.79|15091.79|15210.65|15090.65|10
1627902360000|2021-08-02 11:06:00|15210.5|15090.5|15207.53|15087.53|15210.6|15090.6|15207.53|15087.53|10
1627902370000|2021-08-02 11:06:10|15206.47|15086.47|15202.83|15082.83|15206.47|15086.47|15202.83|15082.83|10
1627902380000|2021-08-02 11:06:20|15202.94|15082.94|15202.8|15082.8|15203.02|15083.02|15202.48|15082.48|10
1627902390000|2021-08-02 11:06:30|15202.66|15082.66|15199.29|15079.29|15202.66|15082.66|15199.29|15079.29|10
1627902400000|2021-08-02 11:06:40|15199.4|15079.4|15197.39|15077.39|15199.42|15079.42|15197.39|15077.39|10
1627902410000|2021-08-02 11:06:50|15197.49|15077.49|15197.31|15077.31|15197.49|15077.49|15196.67|15076.67|10
1627902420000|2021-08-02 11:07:00|15197.51|15077.51|15197.11|15077.11|15197.58|15077.58|15197.11|15077.11|10
1627902430000|2021-08-02 11:07:10|15196.9|15076.9|15195.65|15075.65|15196.9|15076.9|15195.65|15075.65|10
1627902440000|2021-08-02 11:07:20|15195.86|15075.86|15197.06|15077.06|15197.06|15077.06|15195.8|15075.8|10
1627902450000|2021-08-02 11:07:30|15196.96|15076.96|15186.07|15066.07|15196.96|15076.96|15186.07|15066.07|10
1627902460000|2021-08-02 11:07:40|15183.72|15063.72|15180.15|15060.15|15183.72|15063.72|15180.15|15060.15|10
1627902470000|2021-08-02 11:07:50|15178.24|15058.24|15181.26|15061.26|15181.26|15061.26|15178.24|15058.24|10
1627902480000|2021-08-02 11:08:00|15181.5|15061.5|15184.55|15064.55|15184.55|15064.55|15181.25|15061.25|10
1627902490000|2021-08-02 11:08:10|15184.39|15064.39|15184.97|15064.97|15185.89|15065.89|15184.01|15064.01|10
1627902500000|2021-08-02 11:08:20|15184.72|15064.72|15181.37|15061.37|15184.72|15064.72|15181.37|15061.37|10
1627902510000|2021-08-02 11:08:30|15181.55|15061.55|15177.16|15057.16|15181.55|15061.55|15177.16|15057.16|10
1627902520000|2021-08-02 11:08:40|15176.75|15056.75|15167.74|15047.74|15176.75|15056.75|15167.74|15047.74|10
1627902530000|2021-08-02 11:08:50|15168.25|15048.25|15172.19|15052.19|15172.19|15052.19|15168.2|15048.2|10
1627902540000|2021-08-02 11:09:00|15171.79|15051.79|15175.36|15055.36|15175.36|15055.36|15171.79|15051.79|10
1627902550000|2021-08-02 11:09:10|15175.7|15055.7|15180.22|15060.22|15180.22|15060.22|15175.65|15055.65|9
1627902560000|2021-08-02 11:09:20|15180.17|15060.17|15178.53|15058.53|15180.17|15060.17|15178.53|15058.53|10
1627902570000|2021-08-02 11:09:30|15178.59|15058.59|15178.97|15058.97|15179.35|15059.35|15178.59|15058.59|10
1627902580000|2021-08-02 11:09:40|15178.79|15058.79|15175.48|15055.48|15179.46|15059.46|15175.48|15055.48|10
1627902590000|2021-08-02 11:09:50|15175.06|15055.06|15169.12|15049.12|15175.06|15055.06|15169.12|15049.12|10
1627902600000|2021-08-02 11:10:00|15168.79|15048.79|15167.63|15047.63|15168.86|15048.86|15167.17|15047.17|10
1627902610000|2021-08-02 11:10:10|15167.22|15047.22|15169.8|15049.8|15169.8|15049.8|15166.41|15046.41|10
1627902620000|2021-08-02 11:10:20|15169.85|15049.85|15172.49|15052.49|15172.49|15052.49|15169.85|15049.85|10
1627902630000|2021-08-02 11:10:30|15172.68|15052.68|15174.57|15054.57|15174.57|15054.57|15172.68|15052.68|10
1627902640000|2021-08-02 11:10:40|15175.52|15055.52|15181.04|15061.04|15181.04|15061.04|15175.52|15055.52|10
1627902650000|2021-08-02 11:10:50|15180.71|15060.71|15183.6|15063.6|15183.6|15063.6|15180.71|15060.71|10
1627902660000|2021-08-02 11:11:00|15183.25|15063.25|15182.36|15062.36|15184.66|15064.66|15182.36|15062.36|10
1627902670000|2021-08-02 11:11:10|15182.32|15062.32|15178.71|15058.71|15182.43|15062.43|15178.18|15058.18|10
1627902680000|2021-08-02 11:11:20|15178.56|15058.56|15180.35|15060.35|15180.35|15060.35|15178.47|15058.47|10
1627902690000|2021-08-02 11:11:30|15180.51|15060.51|15183.38|15063.38|15183.38|15063.38|15180.51|15060.51|10
1627902700000|2021-08-02 11:11:40|15183.13|15063.13|15181.99|15061.99|15183.48|15063.48|15181.96|15061.96|10
1627902710000|2021-08-02 11:11:50|15182.04|15062.04|15186.1|15066.1|15186.1|15066.1|15182.04|15062.04|10
1627902720000|2021-08-02 11:12:00|15186.33|15066.33|15191.72|15071.72|15191.72|15071.72|15186.33|15066.33|10
1627902730000|2021-08-02 11:12:10|15191.71|15071.71|15192.29|15072.29|15193|15073|15191.47|15071.47|10
1627902740000|2021-08-02 11:12:20|15192.28|15072.28|15191.93|15071.93|15192.78|15072.78|15191.93|15071.93|10
1627902750000|2021-08-02 11:12:30|15191.16|15071.16|15187.26|15067.26|15191.16|15071.16|15187.26|15067.26|10
1627902760000|2021-08-02 11:12:40|15187.01|15067.01|15185.91|15065.91|15187.01|15067.01|15185.86|15065.86|9
1627902770000|2021-08-02 11:12:50|15186.21|15066.21|15186.29|15066.29|15186.74|15066.74|15186.21|15066.21|9
1627902780000|2021-08-02 11:13:00|15185.06|15065.06|15185.86|15065.86|15185.86|15065.86|15183.69|15063.69|9
1627902790000|2021-08-02 11:13:10|15186.65|15066.65|15190.59|15070.59|15190.59|15070.59|15186.65|15066.65|10
1627902800000|2021-08-02 11:13:20|15190.72|15070.72|15190.37|15070.37|15191.17|15071.17|15189.97|15069.97|10
1627902810000|2021-08-02 11:13:30|15190.53|15070.53|15191.14|15071.14|15191.14|15071.14|15190.27|15070.27|10
1627902820000|2021-08-02 11:13:40|15191.15|15071.15|15191.08|15071.08|15191.47|15071.47|15189.53|15069.53|10
1627902830000|2021-08-02 11:13:50|15191.12|15071.12|15192.88|15072.88|15192.88|15072.88|15191.12|15071.12|10
1627902840000|2021-08-02 11:14:00|15192.83|15072.83|15194.58|15074.58|15194.58|15074.58|15192.71|15072.71|10
1627902850000|2021-08-02 11:14:10|15194.36|15074.36|15192.87|15072.87|15194.59|15074.59|15192.87|15072.87|10
1627902860000|2021-08-02 11:14:20|15192.52|15072.52|15192.81|15072.81|15193.17|15073.17|15192.06|15072.06|9
1627902870000|2021-08-02 11:14:30|15192.91|15072.91|15191.99|15071.99|15193.37|15073.37|15191.99|15071.99|10
1627902880000|2021-08-02 11:14:40|15191.16|15071.16|15191.69|15071.69|15191.87|15071.87|15190.6|15070.6|10
1627902890000|2021-08-02 11:14:50|15191.73|15071.73|15193.78|15073.78|15193.78|15073.78|15191.73|15071.73|10
1627902900000|2021-08-02 11:15:00|15193.65|15073.65|15193.24|15073.24|15193.66|15073.66|15193.24|15073.24|10
1627902910000|2021-08-02 11:15:10|15193.41|15073.41|15194.84|15074.84|15195.44|15075.44|15193.41|15073.41|9
1627902920000|2021-08-02 11:15:20|15194.94|15074.94|15193.82|15073.82|15194.94|15074.94|15193.82|15073.82|9
1627902930000|2021-08-02 11:15:30|15193.24|15073.24|15190.07|15070.07|15193.24|15073.24|15189.83|15069.83|10
1627902940000|2021-08-02 11:15:40|15190.31|15070.31|15189.98|15069.98|15190.37|15070.37|15189.7|15069.7|9
1627902950000|2021-08-02 11:15:50|15188.75|15068.75|15185.78|15065.78|15188.75|15068.75|15185.78|15065.78|10
1627902960000|2021-08-02 11:16:00|15185.47|15065.47|15183.27|15063.27|15185.47|15065.47|15183.17|15063.17|10
1627902970000|2021-08-02 11:16:10|15183.19|15063.19|15180.77|15060.77|15183.19|15063.19|15180.77|15060.77|10
1627902980000|2021-08-02 11:16:20|15180.39|15060.39|15177.31|15057.31|15180.39|15060.39|15177.1|15057.1|10
1627902990000|2021-08-02 11:16:30|15177.41|15057.41|15178.65|15058.65|15178.65|15058.65|15177.22|15057.22|10
1627903000000|2021-08-02 11:16:40|15177.51|15057.51|15176.12|15056.12|15177.51|15057.51|15176.03|15056.03|9
1627903010000|2021-08-02 11:16:50|15176.05|15056.05|15179.09|15059.09|15179.09|15059.09|15176.05|15056.05|9
1627903020000|2021-08-02 11:17:00|15179.85|15059.85|15181.49|15061.49|15181.73|15061.73|15179.85|15059.85|10
1627903030000|2021-08-02 11:17:10|15181.61|15061.61|15182.88|15062.88|15183.25|15063.25|15181.61|15061.61|9
1627903040000|2021-08-02 11:17:20|15181.98|15061.98|15180.8|15060.8|15182.41|15062.41|15180.79|15060.79|10
1627903050000|2021-08-02 11:17:30|15180.48|15060.48|15178.56|15058.56|15180.48|15060.48|15178.43|15058.43|9
1627903060000|2021-08-02 11:17:40|15178.98|15058.98|15178.74|15058.74|15179.95|15059.95|15178.74|15058.74|10
1627903070000|2021-08-02 11:17:50|15178.14|15058.14|15178.89|15058.89|15178.89|15058.89|15177.96|15057.96|10
1627903080000|2021-08-02 11:18:00|15178.87|15058.87|15181.52|15061.52|15181.52|15061.52|15178.87|15058.87|9
1627903090000|2021-08-02 11:18:10|15181.54|15061.54|15182.94|15062.94|15183.19|15063.19|15181.48|15061.48|9
1627903100000|2021-08-02 11:18:20|15183.15|15063.15|15185.85|15065.85|15185.85|15065.85|15183.15|15063.15|10
1627903110000|2021-08-02 11:18:30|15187|15067|15187.8|15067.8|15187.91|15067.91|15186.57|15066.57|8
1627903120000|2021-08-02 11:18:40|15187.72|15067.72|15189.25|15069.25|15189.25|15069.25|15187.72|15067.72|10
1627903130000|2021-08-02 11:18:50|15188.16|15068.16|15189.53|15069.53|15189.53|15069.53|15188.16|15068.16|9
1627903140000|2021-08-02 11:19:00|15189.56|15069.56|15191.02|15071.02|15191.61|15071.61|15189.56|15069.56|8
1627903150000|2021-08-02 11:19:10|15191.45|15071.45|15192.37|15072.37|15193.71|15073.71|15191.39|15071.39|10
1627903160000|2021-08-02 11:19:20|15192.12|15072.12|15195.7|15075.7|15195.7|15075.7|15192.12|15072.12|10
1627903170000|2021-08-02 11:19:30|15195.73|15075.73|15196.67|15076.67|15196.96|15076.96|15195.73|15075.73|10
1627903180000|2021-08-02 11:19:40|15196.38|15076.38|15197.22|15077.22|15197.97|15077.97|15196.38|15076.38|10
1627903190000|2021-08-02 11:19:50|15197.09|15077.09|15202.06|15082.06|15202.06|15082.06|15197.09|15077.09|10
1627903200000|2021-08-02 11:20:00|15203.52|15083.52|15207.57|15087.57|15207.99|15087.99|15203.52|15083.52|10
1627903210000|2021-08-02 11:20:10|15207.58|15087.58|15209.28|15089.28|15209.46|15089.46|15207.58|15087.58|10
1627903220000|2021-08-02 11:20:20|15208.95|15088.95|15209.36|15089.36|15209.36|15089.36|15207.58|15087.58|10
1627903230000|2021-08-02 11:20:30|15209.34|15089.34|15211.14|15091.14|15211.14|15091.14|15209.34|15089.34|10
1627903240000|2021-08-02 11:20:40|15212.08|15092.08|15214.44|15094.44|15214.44|15094.44|15212.08|15092.08|10
1627903250000|2021-08-02 11:20:50|15214.4|15094.4|15213.79|15093.79|15214.77|15094.77|15213.77|15093.77|10
1627903260000|2021-08-02 11:21:00|15213.73|15093.73|15213.27|15093.27|15213.96|15093.96|15213.27|15093.27|10
1627903270000|2021-08-02 11:21:10|15213.39|15093.39|15211.35|15091.35|15213.39|15093.39|15211.35|15091.35|9
1627903280000|2021-08-02 11:21:20|15211.25|15091.25|15211.19|15091.19|15211.56|15091.56|15210.46|15090.46|10
1627903290000|2021-08-02 11:21:30|15211.15|15091.15|15210.2|15090.2|15211.15|15091.15|15209.82|15089.82|10
1627903300000|2021-08-02 11:21:40|15210.35|15090.35|15211.78|15091.78|15212.26|15092.26|15210.35|15090.35|10
1627903310000|2021-08-02 11:21:50|15211.73|15091.73|15214.55|15094.55|15214.55|15094.55|15211|15091|9
1627903320000|2021-08-02 11:22:00|15214.61|15094.61|15218.97|15098.97|15218.97|15098.97|15214.33|15094.33|10
1627903330000|2021-08-02 11:22:10|15219.48|15099.48|15223.72|15103.72|15223.72|15103.72|15219.48|15099.48|10
1627903340000|2021-08-02 11:22:20|15226.77|15106.77|15230.64|15110.64|15230.64|15110.64|15226.77|15106.77|10
1627903350000|2021-08-02 11:22:30|15230.91|15110.91|15230.9|15110.9|15231.22|15111.22|15230.58|15110.58|9
1627903360000|2021-08-02 11:22:40|15231.63|15111.63|15234.57|15114.57|15234.57|15114.57|15231.63|15111.63|10
1627903370000|2021-08-02 11:22:50|15234.87|15114.87|15237.01|15117.01|15237.13|15117.13|15234.86|15114.86|10
1627903380000|2021-08-02 11:23:00|15237.72|15117.72|15240.6|15120.6|15240.6|15120.6|15237.72|15117.72|10
1627903390000|2021-08-02 11:23:10|15240.4|15120.4|15243.8|15123.8|15244.25|15124.25|15240.33|15120.33|10
1627903400000|2021-08-02 11:23:20|15244.27|15124.27|15246.52|15126.52|15248.19|15128.19|15244.27|15124.27|10
1627903410000|2021-08-02 11:23:30|15245.93|15125.93|15245.75|15125.75|15246.66|15126.66|15245.75|15125.75|10
1627903420000|2021-08-02 11:23:40|15245.79|15125.79|15243.98|15123.98|15246.02|15126.02|15243.82|15123.82|10
1627903430000|2021-08-02 11:23:50|15244.93|15124.93|15242.82|15122.82|15244.93|15124.93|15242.82|15122.82|9
1627903440000|2021-08-02 11:24:00|15242.67|15122.67|15240.2|15120.2|15242.67|15122.67|15240.2|15120.2|10
1627903450000|2021-08-02 11:24:10|15239.39|15119.39|15234.8|15114.8|15239.7|15119.7|15234.8|15114.8|10
1627903460000|2021-08-02 11:24:20|15234.68|15114.68|15230.63|15110.63|15234.68|15114.68|15230.63|15110.63|10
1627903470000|2021-08-02 11:24:30|15230.19|15110.19|15227.83|15107.83|15230.19|15110.19|15227.04|15107.04|9
1627903480000|2021-08-02 11:24:40|15227.9|15107.9|15229.27|15109.27|15229.27|15109.27|15227.9|15107.9|10
1627903490000|2021-08-02 11:24:50|15229.76|15109.76|15232.15|15112.15|15232.15|15112.15|15229.65|15109.65|9
1627903500000|2021-08-02 11:25:00|15233.02|15113.02|15233.5|15113.5|15233.59|15113.59|15233.02|15113.02|10
1627903510000|2021-08-02 11:25:10|15233.38|15113.38|15236.84|15116.84|15236.84|15116.84|15233.28|15113.28|10
1627903520000|2021-08-02 11:25:20|15236.99|15116.99|15237.62|15117.62|15237.66|15117.66|15236.59|15116.59|9
1627903530000|2021-08-02 11:25:30|15237.91|15117.91|15237.11|15117.11|15237.91|15117.91|15237.11|15117.11|8
1627903540000|2021-08-02 11:25:40|15237.38|15117.38|15238.72|15118.72|15238.77|15118.77|15237.35|15117.35|10
1627903550000|2021-08-02 11:25:50|15238.63|15118.63|15236.93|15116.93|15238.63|15118.63|15236.93|15116.93|10
1627903560000|2021-08-02 11:26:00|15236.91|15116.91|15236.08|15116.08|15237.02|15117.02|15235.51|15115.51|9
1627903570000|2021-08-02 11:26:10|15235.98|15115.98|15237.14|15117.14|15237.31|15117.31|15235.98|15115.98|10
1627903580000|2021-08-02 11:26:20|15236.71|15116.71|15233.19|15113.19|15236.71|15116.71|15233.19|15113.19|10
1627903590000|2021-08-02 11:26:30|15232.35|15112.35|15230.79|15110.79|15232.53|15112.53|15230.79|15110.79|9
1627903600000|2021-08-02 11:26:40|15230.49|15110.49|15227.32|15107.32|15230.49|15110.49|15227.32|15107.32|10
1627903610000|2021-08-02 11:26:50|15227.27|15107.27|15226.58|15106.58|15228.44|15108.44|15226.57|15106.57|10
1627903620000|2021-08-02 11:27:00|15226.57|15106.57|15227.3|15107.3|15227.46|15107.46|15226.57|15106.57|9
1627903630000|2021-08-02 11:27:10|15228.19|15108.19|15227.02|15107.02|15228.19|15108.19|15226.09|15106.09|10
1627903640000|2021-08-02 11:27:20|15226.95|15106.95|15227.97|15107.97|15227.97|15107.97|15226.75|15106.75|9
1627903650000|2021-08-02 11:27:30|15228.07|15108.07|15231.87|15111.87|15231.87|15111.87|15228.07|15108.07|9
1627903660000|2021-08-02 11:27:40|15231.91|15111.91|15230.73|15110.73|15233.05|15113.05|15230.73|15110.73|10
1627903670000|2021-08-02 11:27:50|15232.21|15112.21|15234.33|15114.33|15234.33|15114.33|15232.21|15112.21|9
1627903680000|2021-08-02 11:28:00|15233.44|15113.44|15234.37|15114.37|15234.73|15114.73|15233.44|15113.44|10
1627903690000|2021-08-02 11:28:10|15234.43|15114.43|15235.39|15115.39|15235.39|15115.39|15234.39|15114.39|9
1627903700000|2021-08-02 11:28:20|15235.34|15115.34|15236.7|15116.7|15236.93|15116.93|15235.34|15115.34|10
1627903710000|2021-08-02 11:28:30|15236.95|15116.95|15236.96|15116.96|15237.02|15117.02|15236.83|15116.83|8
1627903720000|2021-08-02 11:28:40|15235.9|15115.9|15233.51|15113.51|15235.9|15115.9|15233.51|15113.51|10
1627903730000|2021-08-02 11:28:50|15233.23|15113.23|15231.96|15111.96|15233.26|15113.26|15230.99|15110.99|10
1627903740000|2021-08-02 11:29:00|15231.45|15111.45|15229.11|15109.11|15231.45|15111.45|15229.11|15109.11|10
1627903750000|2021-08-02 11:29:10|15229.15|15109.15|15230.51|15110.51|15230.51|15110.51|15229.09|15109.09|10
1627903760000|2021-08-02 11:29:20|15230.45|15110.45|15229.57|15109.57|15231.03|15111.03|15229.57|15109.57|8
1627903770000|2021-08-02 11:29:30|15229.6|15109.6|15230.01|15110.01|15230.21|15110.21|15228.98|15108.98|10
1627903780000|2021-08-02 11:29:40|15229.87|15109.87|15228.6|15108.6|15229.87|15109.87|15228.41|15108.41|10
1627903790000|2021-08-02 11:29:50|15228.49|15108.49|15227.02|15107.02|15228.49|15108.49|15227.02|15107.02|10
1627903800000|2021-08-02 11:30:00|15227.01|15107.01|15228|15108|15228.01|15108.01|15226.85|15106.85|9
1627903810000|2021-08-02 11:30:10|15228.54|15108.54|15231.81|15111.81|15231.81|15111.81|15228.54|15108.54|10
1627903820000|2021-08-02 11:30:20|15231.47|15111.47|15233.09|15113.09|15233.09|15113.09|15231.46|15111.46|9
1627903830000|2021-08-02 11:30:30|15233.64|15113.64|15233.59|15113.59|15233.98|15113.98|15233.59|15113.59|9
1627903840000|2021-08-02 11:30:40|15233.84|15113.84|15234.65|15114.65|15234.65|15114.65|15233.84|15113.84|8
1627903850000|2021-08-02 11:30:50|15234.63|15114.63|15234.79|15114.79|15235.18|15115.18|15234.22|15114.22|9
1627903860000|2021-08-02 11:31:00|15235.44|15115.44|15240.31|15120.31|15240.31|15120.31|15235.44|15115.44|10
1627903870000|2021-08-02 11:31:10|15240.61|15120.61|15243.96|15123.96|15244|15124|15240.5|15120.5|10
1627903880000|2021-08-02 11:31:20|15243.32|15123.32|15242.94|15122.94|15243.32|15123.32|15242.94|15122.94|10
1627903890000|2021-08-02 11:31:30|15242.8|15122.8|15242.22|15122.22|15243.2|15123.2|15242.16|15122.16|10
1627903900000|2021-08-02 11:31:40|15240.73|15120.73|15241.26|15121.26|15241.72|15121.72|15239.84|15119.84|10
1627903910000|2021-08-02 11:31:50|15241.25|15121.25|15241.31|15121.31|15241.39|15121.39|15240.05|15120.05|10
1627903920000|2021-08-02 11:32:00|15241.56|15121.56|15241.77|15121.77|15242.02|15122.02|15241.56|15121.56|8
1627903930000|2021-08-02 11:32:10|15242.3|15122.3|15242.76|15122.76|15242.9|15122.9|15242.3|15122.3|9
1627903940000|2021-08-02 11:32:20|15242.74|15122.74|15243.32|15123.32|15243.32|15123.32|15242.74|15122.74|10
1627903950000|2021-08-02 11:32:30|15243.3|15123.3|15246.35|15126.35|15246.35|15126.35|15243.3|15123.3|9
1627903960000|2021-08-02 11:32:40|15246.18|15126.18|15244.81|15124.81|15246.18|15126.18|15244.81|15124.81|10
1627903970000|2021-08-02 11:32:50|15245.21|15125.21|15245.56|15125.56|15245.56|15125.56|15245.21|15125.21|8
1627903980000|2021-08-02 11:33:00|15245.52|15125.52|15248.9|15128.9|15249.03|15129.03|15245.52|15125.52|10
1627903990000|2021-08-02 11:33:10|15248.64|15128.64|15247.67|15127.67|15248.84|15128.84|15247.09|15127.09|10
1627904000000|2021-08-02 11:33:20|15247.76|15127.76|15250.41|15130.41|15250.41|15130.41|15247.76|15127.76|9
1627904010000|2021-08-02 11:33:30|15250.71|15130.71|15249.35|15129.35|15251.23|15131.23|15249.22|15129.22|10
1627904020000|2021-08-02 11:33:40|15249.28|15129.28|15250.04|15130.04|15250.97|15130.97|15249.28|15129.28|10
1627904030000|2021-08-02 11:33:50|15249.78|15129.78|15248.75|15128.75|15249.84|15129.84|15248.75|15128.75|10
1627904040000|2021-08-02 11:34:00|15248.56|15128.56|15244.76|15124.76|15248.56|15128.56|15244.76|15124.76|10
1627904050000|2021-08-02 11:34:10|15243.87|15123.87|15240.9|15120.9|15243.87|15123.87|15240.9|15120.9|9
1627904060000|2021-08-02 11:34:20|15238.65|15118.65|15241.78|15121.78|15241.78|15121.78|15238.65|15118.65|10
1627904070000|2021-08-02 11:34:30|15241.91|15121.91|15241.96|15121.96|15242.59|15122.59|15241.71|15121.71|10
1627904080000|2021-08-02 11:34:40|15242.06|15122.06|15243.16|15123.16|15243.16|15123.16|15241.97|15121.97|9
1627904090000|2021-08-02 11:34:50|15243.15|15123.15|15243.33|15123.33|15243.54|15123.54|15243.12|15123.12|8
1627904100000|2021-08-02 11:35:00|15243.67|15123.67|15245.7|15125.7|15245.85|15125.85|15243.67|15123.67|10
1627904110000|2021-08-02 11:35:10|15246.52|15126.52|15247.77|15127.77|15247.95|15127.95|15245.52|15125.52|10
1627904120000|2021-08-02 11:35:20|15247.51|15127.51|15247.23|15127.23|15247.51|15127.51|15246.91|15126.91|10
1627904130000|2021-08-02 11:35:30|15247.17|15127.17|15246.99|15126.99|15247.4|15127.4|15246.79|15126.79|10
1627904140000|2021-08-02 11:35:40|15246.92|15126.92|15246.32|15126.32|15247.44|15127.44|15246.17|15126.17|10
1627904150000|2021-08-02 11:35:50|15246.11|15126.11|15245.63|15125.63|15246.11|15126.11|15245.59|15125.59|10
1627904160000|2021-08-02 11:36:00|15245.31|15125.31|15243.83|15123.83|15245.74|15125.74|15243.83|15123.83|9
1627904170000|2021-08-02 11:36:10|15243.96|15123.96|15245.6|15125.6|15245.6|15125.6|15243.96|15123.96|10
1627904180000|2021-08-02 11:36:20|15244.63|15124.63|15237.76|15117.76|15244.63|15124.63|15237.76|15117.76|10
1627904190000|2021-08-02 11:36:30|15236.44|15116.44|15230.69|15110.69|15236.44|15116.44|15230.64|15110.64|10
1627904200000|2021-08-02 11:36:40|15230.92|15110.92|15235.23|15115.23|15235.23|15115.23|15230.92|15110.92|10
1627904210000|2021-08-02 11:36:50|15235.2|15115.2|15235.41|15115.41|15235.83|15115.83|15235.2|15115.2|10
1627904220000|2021-08-02 11:37:00|15235.32|15115.32|15233.22|15113.22|15235.32|15115.32|15233.22|15113.22|10
1627904230000|2021-08-02 11:37:10|15232.97|15112.97|15232.2|15112.2|15233.86|15113.86|15232.05|15112.05|10
1627904240000|2021-08-02 11:37:20|15232.21|15112.21|15234.11|15114.11|15234.11|15114.11|15232.04|15112.04|10
1627904250000|2021-08-02 11:37:30|15233.98|15113.98|15235.91|15115.91|15236.08|15116.08|15233.98|15113.98|10
1627904260000|2021-08-02 11:37:40|15235.9|15115.9|15236.98|15116.98|15236.98|15116.98|15235.9|15115.9|10
1627904270000|2021-08-02 11:37:50|15236.6|15116.6|15233.44|15113.44|15236.6|15116.6|15233.44|15113.44|10
1627904280000|2021-08-02 11:38:00|15233.43|15113.43|15230.52|15110.52|15233.43|15113.43|15230.52|15110.52|10
1627904290000|2021-08-02 11:38:10|15229.41|15109.41|15222.63|15102.63|15229.41|15109.41|15222.63|15102.63|10
1627904300000|2021-08-02 11:38:20|15222.45|15102.45|15212.52|15092.52|15222.45|15102.45|15212.41|15092.41|10
1627904310000|2021-08-02 11:38:30|15211.69|15091.69|15202.17|15082.17|15211.69|15091.69|15202.17|15082.17|10
1627904320000|2021-08-02 11:38:40|15202.08|15082.08|15202.74|15082.74|15203.14|15083.14|15202.08|15082.08|9
1627904330000|2021-08-02 11:38:50|15201.14|15081.14|15202.03|15082.03|15202.03|15082.03|15200.86|15080.86|10
1627904340000|2021-08-02 11:39:00|15202.26|15082.26|15204.53|15084.53|15204.53|15084.53|15202.26|15082.26|10
1627904350000|2021-08-02 11:39:10|15204.99|15084.99|15206.72|15086.72|15206.8|15086.8|15204.37|15084.37|10
1627904360000|2021-08-02 11:39:20|15206.27|15086.27|15206.45|15086.45|15206.45|15086.45|15205.85|15085.85|7
1627904370000|2021-08-02 11:39:30|15206.54|15086.54|15205.45|15085.45|15206.8|15086.8|15205.4|15085.4|9
1627904380000|2021-08-02 11:39:40|15205.71|15085.71|15205.59|15085.59|15205.76|15085.76|15205.57|15085.57|8
1627904390000|2021-08-02 11:39:50|15205.64|15085.64|15207.45|15087.45|15207.45|15087.45|15205.64|15085.64|9
1627904400000|2021-08-02 11:40:00|15207.78|15087.78|15206.52|15086.52|15207.79|15087.79|15206.52|15086.52|9
1627904410000|2021-08-02 11:40:10|15206.51|15086.51|15203.78|15083.78|15206.95|15086.95|15203.78|15083.78|10
1627904420000|2021-08-02 11:40:20|15202.45|15082.45|15198.27|15078.27|15202.45|15082.45|15198.27|15078.27|10
1627904430000|2021-08-02 11:40:30|15197.85|15077.85|15198.46|15078.46|15198.87|15078.87|15197.85|15077.85|10
1627904440000|2021-08-02 11:40:40|15198.57|15078.57|15200.16|15080.16|15200.57|15080.57|15198.57|15078.57|8
1627904450000|2021-08-02 11:40:50|15200.58|15080.58|15200.48|15080.48|15200.72|15080.72|15200.48|15080.48|9
1627904460000|2021-08-02 11:41:00|15200.33|15080.33|15200.83|15080.83|15200.88|15080.88|15199.35|15079.35|9
1627904470000|2021-08-02 11:41:10|15200.59|15080.59|15198.75|15078.75|15200.8|15080.8|15198.75|15078.75|10
1627904480000|2021-08-02 11:41:20|15198.67|15078.67|15195.47|15075.47|15198.67|15078.67|15195.47|15075.47|10
1627904490000|2021-08-02 11:41:30|15195.39|15075.39|15192.64|15072.64|15195.39|15075.39|15192.64|15072.64|10
1627904500000|2021-08-02 11:41:40|15192.62|15072.62|15189.74|15069.74|15192.62|15072.62|15189.74|15069.74|10
1627904510000|2021-08-02 11:41:50|15189.94|15069.94|15192.68|15072.68|15192.68|15072.68|15189.94|15069.94|10
1627904520000|2021-08-02 11:42:00|15192.98|15072.98|15195.16|15075.16|15195.16|15075.16|15192.89|15072.89|9
1627904530000|2021-08-02 11:42:10|15196.81|15076.81|15198.55|15078.55|15198.68|15078.68|15196.81|15076.81|10
1627904540000|2021-08-02 11:42:20|15198.06|15078.06|15201.28|15081.28|15201.28|15081.28|15198.06|15078.06|10
1627904550000|2021-08-02 11:42:30|15201.94|15081.94|15203.13|15083.13|15203.62|15083.62|15201.94|15081.94|10
1627904560000|2021-08-02 11:42:40|15202.03|15082.03|15202.08|15082.08|15203.39|15083.39|15201.55|15081.55|10
1627904570000|2021-08-02 11:42:50|15202.01|15082.01|15203.54|15083.54|15203.59|15083.59|15202.01|15082.01|10
1627904580000|2021-08-02 11:43:00|15203.56|15083.56|15208.59|15088.59|15208.59|15088.59|15203.56|15083.56|10
1627904590000|2021-08-02 11:43:10|15208.24|15088.24|15209.1|15089.1|15209.4|15089.4|15208.23|15088.23|10
1627904600000|2021-08-02 11:43:20|15209.96|15089.96|15217.77|15097.77|15217.77|15097.77|15209.96|15089.96|10
1627904610000|2021-08-02 11:43:30|15218.7|15098.7|15219.89|15099.89|15219.89|15099.89|15218.58|15098.58|10
1627904620000|2021-08-02 11:43:40|15219.94|15099.94|15220.99|15100.99|15222.44|15102.44|15219.94|15099.94|10
1627904630000|2021-08-02 11:43:50|15221.07|15101.07|15223.13|15103.13|15223.13|15103.13|15220.93|15100.93|10
1627904640000|2021-08-02 11:44:00|15223.09|15103.09|15223.84|15103.84|15224.25|15104.25|15223|15103|10
1627904650000|2021-08-02 11:44:10|15223.94|15103.94|15222.75|15102.75|15223.94|15103.94|15221.47|15101.47|10
1627904660000|2021-08-02 11:44:20|15222.65|15102.65|15224.03|15104.03|15224.03|15104.03|15222.4|15102.4|10
1627904670000|2021-08-02 11:44:30|15224.02|15104.02|15223.15|15103.15|15224.02|15104.02|15223.08|15103.08|10
1627904680000|2021-08-02 11:44:40|15222.77|15102.77|15222.08|15102.08|15222.77|15102.77|15221.9|15101.9|10
1627904690000|2021-08-02 11:44:50|15221.89|15101.89|15222.43|15102.43|15222.79|15102.79|15221.88|15101.88|10
1627904700000|2021-08-02 11:45:00|15223.22|15103.22|15224.99|15104.99|15224.99|15104.99|15223.22|15103.22|10
1627904710000|2021-08-02 11:45:10|15225.22|15105.22|15228.07|15108.07|15228.07|15108.07|15225.22|15105.22|10
1627904720000|2021-08-02 11:45:20|15227.93|15107.93|15230.23|15110.23|15230.23|15110.23|15227.93|15107.93|10
1627904730000|2021-08-02 11:45:30|15231.36|15111.36|15233.84|15113.84|15234.51|15114.51|15231.36|15111.36|10
1627904740000|2021-08-02 11:45:40|15234.06|15114.06|15234.31|15114.31|15235.09|15115.09|15234.06|15114.06|10
1627904750000|2021-08-02 11:45:50|15234.02|15114.02|15231.62|15111.62|15234.15|15114.15|15231.3|15111.3|10
1627904760000|2021-08-02 11:46:00|15232.06|15112.06|15232.29|15112.29|15232.29|15112.29|15231.43|15111.43|10
1627904770000|2021-08-02 11:46:10|15231.86|15111.86|15232.52|15112.52|15232.52|15112.52|15231.32|15111.32|10
1627904780000|2021-08-02 11:46:20|15232.51|15112.51|15233.74|15113.74|15233.74|15113.74|15232.39|15112.39|10
1627904790000|2021-08-02 11:46:30|15233.87|15113.87|15235.28|15115.28|15235.28|15115.28|15233.87|15113.87|9
1627904800000|2021-08-02 11:46:40|15235.47|15115.47|15235.31|15115.31|15235.92|15115.92|15235.31|15115.31|10
1627904810000|2021-08-02 11:46:50|15235.04|15115.04|15235.85|15115.85|15235.85|15115.85|15234.58|15114.58|10
1627904820000|2021-08-02 11:47:00|15236.11|15116.11|15236.76|15116.76|15236.8|15116.8|15235.4|15115.4|10
1627904830000|2021-08-02 11:47:10|15237.29|15117.29|15237.57|15117.57|15238.2|15118.2|15237.29|15117.29|9
1627904840000|2021-08-02 11:47:20|15237.4|15117.4|15234.36|15114.36|15237.4|15117.4|15234.3|15114.3|10
1627904850000|2021-08-02 11:47:30|15234.13|15114.13|15231.51|15111.51|15234.13|15114.13|15231.51|15111.51|10
1627904860000|2021-08-02 11:47:40|15231.35|15111.35|15229.85|15109.85|15231.35|15111.35|15229.76|15109.76|10
1627904870000|2021-08-02 11:47:50|15229.7|15109.7|15231.38|15111.38|15231.38|15111.38|15229.7|15109.7|9
1627904880000|2021-08-02 11:48:00|15231.18|15111.18|15231.26|15111.26|15231.9|15111.9|15230.73|15110.73|10
1627904890000|2021-08-02 11:48:10|15231.43|15111.43|15228.51|15108.51|15231.71|15111.71|15228.51|15108.51|10
1627904900000|2021-08-02 11:48:20|15227.83|15107.83|15222.71|15102.71|15227.83|15107.83|15222.71|15102.71|10
1627904910000|2021-08-02 11:48:30|15222.78|15102.78|15218.38|15098.38|15222.78|15102.78|15218.38|15098.38|10
1627904920000|2021-08-02 11:48:40|15218.3|15098.3|15211.31|15091.31|15218.3|15098.3|15211.31|15091.31|10
1627904930000|2021-08-02 11:48:50|15210.82|15090.82|15210.93|15090.93|15211.12|15091.12|15210.22|15090.22|9
1627904940000|2021-08-02 11:49:00|15211.15|15091.15|15210.76|15090.76|15211.49|15091.49|15210.66|15090.66|9
1627904950000|2021-08-02 11:49:10|15210.71|15090.71|15205.08|15085.08|15210.71|15090.71|15205.08|15085.08|10
1627904960000|2021-08-02 11:49:20|15204.78|15084.78|15202.78|15082.78|15204.84|15084.84|15202.78|15082.78|9
1627904970000|2021-08-02 11:49:30|15202.63|15082.63|15201.15|15081.15|15203.64|15083.64|15201.15|15081.15|10
1627904980000|2021-08-02 11:49:40|15201.14|15081.14|15198.41|15078.41|15201.16|15081.16|15198.25|15078.25|10
1627904990000|2021-08-02 11:49:50|15198.43|15078.43|15197.6|15077.6|15198.43|15078.43|15197.6|15077.6|10
1627905000000|2021-08-02 11:50:00|15197.59|15077.59|15196.22|15076.22|15197.59|15077.59|15196.22|15076.22|10
1627905010000|2021-08-02 11:50:10|15195.6|15075.6|15188.41|15068.41|15195.6|15075.6|15188.41|15068.41|10
1627905020000|2021-08-02 11:50:20|15187.57|15067.57|15186.05|15066.05|15188.54|15068.54|15186.05|15066.05|10
1627905030000|2021-08-02 11:50:30|15186.79|15066.79|15186.88|15066.88|15186.99|15066.99|15186.43|15066.43|9
1627905040000|2021-08-02 11:50:40|15187.38|15067.38|15184.55|15064.55|15187.38|15067.38|15184.55|15064.55|10
1627905050000|2021-08-02 11:50:50|15184.62|15064.62|15184.32|15064.32|15185.87|15065.87|15184.32|15064.32|9
1627905060000|2021-08-02 11:51:00|15184.55|15064.55|15186.45|15066.45|15186.52|15066.52|15184.55|15064.55|9
1627905070000|2021-08-02 11:51:10|15187|15067|15191.09|15071.09|15192.47|15072.47|15187|15067|10
1627905080000|2021-08-02 11:51:20|15192.12|15072.12|15196.18|15076.18|15196.18|15076.18|15192.12|15072.12|10
1627905090000|2021-08-02 11:51:30|15196.77|15076.77|15199.88|15079.88|15199.91|15079.91|15196.77|15076.77|8
1627905100000|2021-08-02 11:51:40|15201.04|15081.04|15204.1|15084.1|15204.1|15084.1|15201.04|15081.04|10
1627905110000|2021-08-02 11:51:50|15203.64|15083.64|15207.89|15087.89|15207.89|15087.89|15203.58|15083.58|10
1627905120000|2021-08-02 11:52:00|15208.55|15088.55|15211.24|15091.24|15211.24|15091.24|15208|15088|10
1627905130000|2021-08-02 11:52:10|15211.65|15091.65|15211.68|15091.68|15212.35|15092.35|15211.15|15091.15|10
1627905140000|2021-08-02 11:52:20|15212.27|15092.27|15213.31|15093.31|15213.33|15093.33|15212.27|15092.27|10
1627905150000|2021-08-02 11:52:30|15213.49|15093.49|15213.31|15093.31|15213.65|15093.65|15213.31|15093.31|8
1627905160000|2021-08-02 11:52:40|15213.27|15093.27|15213.68|15093.68|15213.73|15093.73|15213.12|15093.12|8
1627905170000|2021-08-02 11:52:50|15213.77|15093.77|15215.8|15095.8|15215.8|15095.8|15213.77|15093.77|9
1627905180000|2021-08-02 11:53:00|15215.95|15095.95|15218.91|15098.91|15219.05|15099.05|15215.95|15095.95|10
1627905190000|2021-08-02 11:53:10|15218.69|15098.69|15217.86|15097.86|15219.36|15099.36|15217.86|15097.86|10
1627905200000|2021-08-02 11:53:20|15216.06|15096.06|15213.42|15093.42|15216.06|15096.06|15213.42|15093.42|10
1627905210000|2021-08-02 11:53:30|15213.36|15093.36|15213.02|15093.02|15213.36|15093.36|15212.34|15092.34|10
1627905220000|2021-08-02 11:53:40|15213.01|15093.01|15213.11|15093.11|15213.11|15093.11|15212.75|15092.75|9
1627905230000|2021-08-02 11:53:50|15213.26|15093.26|15212.47|15092.47|15214.17|15094.17|15212.44|15092.44|10
1627905240000|2021-08-02 11:54:00|15212.69|15092.69|15212.74|15092.74|15213.18|15093.18|15212.39|15092.39|10
1627905250000|2021-08-02 11:54:10|15212.95|15092.95|15213.5|15093.5|15213.82|15093.82|15212.95|15092.95|9
1627905260000|2021-08-02 11:54:20|15213.58|15093.58|15212.27|15092.27|15213.91|15093.91|15212.27|15092.27|9
1627905270000|2021-08-02 11:54:30|15212.22|15092.22|15207.26|15087.26|15212.22|15092.22|15207.26|15087.26|10
1627905280000|2021-08-02 11:54:40|15206.53|15086.53|15204.61|15084.61|15206.76|15086.76|15204.61|15084.61|10
1627905290000|2021-08-02 11:54:50|15204.7|15084.7|15206.92|15086.92|15206.92|15086.92|15204.7|15084.7|10
1627905300000|2021-08-02 11:55:00|15207.71|15087.71|15209.84|15089.84|15209.84|15089.84|15207.71|15087.71|10
1627905310000|2021-08-02 11:55:10|15210.78|15090.78|15215.75|15095.75|15215.75|15095.75|15210.78|15090.78|10
1627905320000|2021-08-02 11:55:20|15217.86|15097.86|15220.88|15100.88|15221.19|15101.19|15217.86|15097.86|10
1627905330000|2021-08-02 11:55:30|15221.14|15101.14|15221.85|15101.85|15221.94|15101.94|15221.11|15101.11|10
1627905340000|2021-08-02 11:55:40|15221.04|15101.04|15223.04|15103.04|15223.1|15103.1|15221.04|15101.04|10
1627905350000|2021-08-02 11:55:50|15223.31|15103.31|15224.77|15104.77|15224.97|15104.97|15222.75|15102.75|10
1627905360000|2021-08-02 11:56:00|15225.3|15105.3|15223.18|15103.18|15225.3|15105.3|15223.18|15103.18|9
1627905370000|2021-08-02 11:56:10|15222.87|15102.87|15221.22|15101.22|15223.22|15103.22|15221.22|15101.22|10
1627905380000|2021-08-02 11:56:20|15220.48|15100.48|15216.02|15096.02|15220.48|15100.48|15216.02|15096.02|10
1627905390000|2021-08-02 11:56:30|15216.04|15096.04|15214.66|15094.66|15216.04|15096.04|15214.66|15094.66|10
1627905400000|2021-08-02 11:56:40|15214.18|15094.18|15213.39|15093.39|15214.18|15094.18|15212.87|15092.87|10
1627905410000|2021-08-02 11:56:50|15213.43|15093.43|15213.59|15093.59|15213.82|15093.82|15213.43|15093.43|9
1627905420000|2021-08-02 11:57:00|15212.72|15092.72|15211.64|15091.64|15212.72|15092.72|15211.47|15091.47|10
1627905430000|2021-08-02 11:57:10|15211.78|15091.78|15213|15093|15213.67|15093.67|15211.68|15091.68|10
1627905440000|2021-08-02 11:57:20|15213.04|15093.04|15215.35|15095.35|15215.35|15095.35|15213.04|15093.04|10
1627905450000|2021-08-02 11:57:30|15215.27|15095.27|15219.34|15099.34|15219.35|15099.35|15215.27|15095.27|10
1627905460000|2021-08-02 11:57:40|15219.82|15099.82|15220.41|15100.41|15221.02|15101.02|15219.82|15099.82|10
1627905470000|2021-08-02 11:57:50|15220.7|15100.7|15222.78|15102.78|15222.78|15102.78|15220.7|15100.7|10
1627905480000|2021-08-02 11:58:00|15223.87|15103.87|15224.1|15104.1|15224.16|15104.16|15222.98|15102.98|9
1627905490000|2021-08-02 11:58:10|15225.1|15105.1|15225.14|15105.14|15225.16|15105.16|15224.74|15104.74|10
1627905500000|2021-08-02 11:58:20|15225.15|15105.15|15226.03|15106.03|15226.64|15106.64|15225.15|15105.15|10
1627905510000|2021-08-02 11:58:30|15225.65|15105.65|15226.16|15106.16|15226.18|15106.18|15225.5|15105.5|9
1627905520000|2021-08-02 11:58:40|15225.83|15105.83|15222.81|15102.81|15225.83|15105.83|15222.81|15102.81|9
1627905530000|2021-08-02 11:58:50|15222.97|15102.97|15221.31|15101.31|15222.97|15102.97|15221.3|15101.3|9
1627905540000|2021-08-02 11:59:00|15221.39|15101.39|15219.68|15099.68|15221.39|15101.39|15219.63|15099.63|10
1627905550000|2021-08-02 11:59:10|15219.35|15099.35|15216.36|15096.36|15219.35|15099.35|15216.23|15096.23|10
1627905560000|2021-08-02 11:59:20|15216.4|15096.4|15218.91|15098.91|15219.3|15099.3|15216.4|15096.4|10
1627905570000|2021-08-02 11:59:30|15218.77|15098.77|15219.17|15099.17|15219.38|15099.38|15218.61|15098.61|10
1627905580000|2021-08-02 11:59:40|15219.22|15099.22|15220.63|15100.63|15220.79|15100.79|15219.22|15099.22|10
1627905590000|2021-08-02 11:59:50|15220.5|15100.5|15222.38|15102.38|15222.38|15102.38|15220.21|15100.21|10
1627905600000|2021-08-02 12:00:00|15222.03|15102.03|15221.46|15101.46|15222.03|15102.03|15220.29|15100.29|10
1627905610000|2021-08-02 12:00:10|15221.64|15101.64|15232.25|15112.25|15232.25|15112.25|15221.64|15101.64|10
1627905620000|2021-08-02 12:00:20|15232.79|15112.79|15231.54|15111.54|15233.26|15113.26|15230.84|15110.84|10
1627905630000|2021-08-02 12:00:30|15231.46|15111.46|15236.04|15116.04|15236.06|15116.06|15231.46|15111.46|10
1627905640000|2021-08-02 12:00:40|15236.14|15116.14|15233.9|15113.9|15236.87|15116.87|15233.9|15113.9|10
1627905650000|2021-08-02 12:00:50|15233.21|15113.21|15232.25|15112.25|15233.53|15113.53|15232.25|15112.25|10
1627905660000|2021-08-02 12:01:00|15232.1|15112.1|15232.16|15112.16|15234.64|15114.64|15232.1|15112.1|10
1627905670000|2021-08-02 12:01:10|15232|15112|15225.78|15105.78|15232|15112|15225.78|15105.78|10
1627905680000|2021-08-02 12:01:20|15225.14|15105.14|15221.68|15101.68|15225.63|15105.63|15221.67|15101.67|10
1627905690000|2021-08-02 12:01:30|15220.39|15100.39|15218.67|15098.67|15220.39|15100.39|15216.07|15096.07|10
1627905700000|2021-08-02 12:01:40|15218.93|15098.93|15218.08|15098.08|15218.93|15098.93|15217.1|15097.1|10
1627905710000|2021-08-02 12:01:50|15217.91|15097.91|15217.64|15097.64|15218.29|15098.29|15217.64|15097.64|9
1627905720000|2021-08-02 12:02:00|15217.88|15097.88|15214.3|15094.3|15217.88|15097.88|15214.11|15094.11|10
1627905730000|2021-08-02 12:02:10|15214.12|15094.12|15216.19|15096.19|15216.19|15096.19|15214.12|15094.12|10
1627905740000|2021-08-02 12:02:20|15216.18|15096.18|15217.99|15097.99|15217.99|15097.99|15216.18|15096.18|10
1627905750000|2021-08-02 12:02:30|15218.05|15098.05|15224.76|15104.76|15224.76|15104.76|15218.05|15098.05|10
1627905760000|2021-08-02 12:02:40|15225.64|15105.64|15231.81|15111.81|15231.9|15111.9|15225.64|15105.64|10
1627905770000|2021-08-02 12:02:50|15231.88|15111.88|15232.11|15112.11|15233.34|15113.34|15231.88|15111.88|10
1627905780000|2021-08-02 12:03:00|15231.91|15111.91|15233.43|15113.43|15233.65|15113.65|15231.91|15111.91|10
1627905790000|2021-08-02 12:03:10|15232.84|15112.84|15236.05|15116.05|15236.05|15116.05|15232.84|15112.84|10
1627905800000|2021-08-02 12:03:20|15236.25|15116.25|15237.05|15117.05|15238.08|15118.08|15236.09|15116.09|10
1627905810000|2021-08-02 12:03:30|15237.16|15117.16|15238.4|15118.4|15238.43|15118.43|15237.16|15117.16|10
1627905820000|2021-08-02 12:03:40|15238.36|15118.36|15246.39|15126.39|15246.39|15126.39|15237|15117|10
1627905830000|2021-08-02 12:03:50|15245.68|15125.68|15252.33|15132.33|15252.69|15132.69|15245.68|15125.68|10
1627905840000|2021-08-02 12:04:00|15253.95|15133.95|15257.86|15137.86|15257.86|15137.86|15253.95|15133.95|10
1627905850000|2021-08-02 12:04:10|15257.99|15137.99|15267.39|15147.39|15267.39|15147.39|15257.99|15137.99|10
1627905860000|2021-08-02 12:04:20|15268.59|15148.59|15275.98|15155.98|15275.99|15155.99|15268.59|15148.59|10
1627905870000|2021-08-02 12:04:30|15275.77|15155.77|15280.63|15160.63|15280.63|15160.63|15275.77|15155.77|10
1627905880000|2021-08-02 12:04:40|15280.91|15160.91|15284.95|15164.95|15285.23|15165.23|15280.91|15160.91|10
1627905890000|2021-08-02 12:04:50|15285.46|15165.46|15284.28|15164.28|15285.63|15165.63|15284.28|15164.28|10
1627905900000|2021-08-02 12:05:00|15284.1|15164.1|15286.06|15166.06|15286.06|15166.06|15283.21|15163.21|10
1627905910000|2021-08-02 12:05:10|15287.07|15167.07|15289.17|15169.17|15289.17|15169.17|15287.07|15167.07|10
1627905920000|2021-08-02 12:05:20|15289.25|15169.25|15288.17|15168.17|15290|15170|15287.47|15167.47|10
1627905930000|2021-08-02 12:05:30|15287.38|15167.38|15282.1|15162.1|15287.38|15167.38|15282.1|15162.1|10
1627905940000|2021-08-02 12:05:40|15282.68|15162.68|15279.33|15159.33|15282.68|15162.68|15279.27|15159.27|9
1627905950000|2021-08-02 12:05:50|15278.74|15158.74|15273.13|15153.13|15278.74|15158.74|15272.83|15152.83|10
1627905960000|2021-08-02 12:06:00|15273.18|15153.18|15274.27|15154.27|15275.55|15155.55|15273.18|15153.18|10
1627905970000|2021-08-02 12:06:10|15274.1|15154.1|15273.53|15153.53|15274.1|15154.1|15273.53|15153.53|9
1627905980000|2021-08-02 12:06:20|15273.49|15153.49|15277.04|15157.04|15277.04|15157.04|15273.37|15153.37|10
1627905990000|2021-08-02 12:06:30|15277.01|15157.01|15278.29|15158.29|15278.37|15158.37|15277.01|15157.01|10
1627906000000|2021-08-02 12:06:40|15278.35|15158.35|15279.01|15159.01|15279.58|15159.58|15278.35|15158.35|9
1627906010000|2021-08-02 12:06:50|15278.92|15158.92|15275.7|15155.7|15278.92|15158.92|15275.7|15155.7|9
1627906020000|2021-08-02 12:07:00|15275.72|15155.72|15273.55|15153.55|15276.3|15156.3|15273.55|15153.55|10
1627906030000|2021-08-02 12:07:10|15273.38|15153.38|15273.58|15153.58|15274.25|15154.25|15273.11|15153.11|10
1627906040000|2021-08-02 12:07:20|15272.74|15152.74|15268.93|15148.93|15272.74|15152.74|15268.93|15148.93|10
1627906050000|2021-08-02 12:07:30|15267.67|15147.67|15264.98|15144.98|15267.67|15147.67|15264.98|15144.98|10
1627906060000|2021-08-02 12:07:40|15263.8|15143.8|15260.95|15140.95|15263.8|15143.8|15260.44|15140.44|10
1627906070000|2021-08-02 12:07:50|15260.5|15140.5|15260.26|15140.26|15261.28|15141.28|15260.24|15140.24|10
1627906080000|2021-08-02 12:08:00|15259.66|15139.66|15256.11|15136.11|15259.66|15139.66|15256.11|15136.11|10
1627906090000|2021-08-02 12:08:10|15256.12|15136.12|15254.17|15134.17|15256.14|15136.14|15254.17|15134.17|10
1627906100000|2021-08-02 12:08:20|15253.85|15133.85|15254.44|15134.44|15255.72|15135.72|15253.85|15133.85|10
1627906110000|2021-08-02 12:08:30|15255.29|15135.29|15254.12|15134.12|15255.29|15135.29|15254.12|15134.12|10
1627906120000|2021-08-02 12:08:40|15252.68|15132.68|15249.13|15129.13|15252.68|15132.68|15249.07|15129.07|10
1627906130000|2021-08-02 12:08:50|15249.2|15129.2|15248.32|15128.32|15249.2|15129.2|15248.03|15128.03|10
1627906140000|2021-08-02 12:09:00|15248.52|15128.52|15246.96|15126.96|15248.52|15128.52|15246.69|15126.69|9
1627906150000|2021-08-02 12:09:10|15247.77|15127.77|15246.54|15126.54|15247.77|15127.77|15246.13|15126.13|9
1627906160000|2021-08-02 12:09:20|15246.02|15126.02|15239.76|15119.76|15246.02|15126.02|15239.76|15119.76|10
1627906170000|2021-08-02 12:09:30|15239.39|15119.39|15235.18|15115.18|15239.39|15119.39|15235.18|15115.18|10
1627906180000|2021-08-02 12:09:40|15234.4|15114.4|15230.14|15110.14|15234.4|15114.4|15230.14|15110.14|10
1627906190000|2021-08-02 12:09:50|15227.19|15107.19|15223.47|15103.47|15227.19|15107.19|15223.47|15103.47|10
1627906200000|2021-08-02 12:10:00|15222.73|15102.73|15221.19|15101.19|15222.73|15102.73|15220.69|15100.69|10
1627906210000|2021-08-02 12:10:10|15220.67|15100.67|15217.12|15097.12|15220.67|15100.67|15217.12|15097.12|10
1627906220000|2021-08-02 12:10:20|15216.89|15096.89|15211.58|15091.58|15217.33|15097.33|15211.58|15091.58|10
1627906230000|2021-08-02 12:10:30|15211.15|15091.15|15207.49|15087.49|15211.15|15091.15|15206.8|15086.8|10
1627906240000|2021-08-02 12:10:40|15207.62|15087.62|15208.81|15088.81|15209.27|15089.27|15207.13|15087.13|10
1627906250000|2021-08-02 12:10:50|15210.03|15090.03|15209.17|15089.17|15210.29|15090.29|15209.17|15089.17|10
1627906260000|2021-08-02 12:11:00|15209.08|15089.08|15209.19|15089.19|15209.47|15089.47|15207.93|15087.93|10
1627906270000|2021-08-02 12:11:10|15209.48|15089.48|15207.01|15087.01|15209.48|15089.48|15207.01|15087.01|10
1627906280000|2021-08-02 12:11:20|15206.59|15086.59|15197.5|15077.5|15206.59|15086.59|15197.5|15077.5|10
1627906290000|2021-08-02 12:11:30|15197.16|15077.16|15193.38|15073.38|15197.16|15077.16|15193.38|15073.38|10
1627906300000|2021-08-02 12:11:40|15193.42|15073.42|15193.36|15073.36|15193.87|15073.87|15192.22|15072.22|10
1627906310000|2021-08-02 12:11:50|15193.74|15073.74|15192.68|15072.68|15193.74|15073.74|15191.56|15071.56|10
1627906320000|2021-08-02 12:12:00|15192.76|15072.76|15197.01|15077.01|15197.01|15077.01|15192.76|15072.76|10
1627906330000|2021-08-02 12:12:10|15197.11|15077.11|15199.35|15079.35|15199.86|15079.86|15197.11|15077.11|10
1627906340000|2021-08-02 12:12:20|15199.86|15079.86|15198.91|15078.91|15199.95|15079.95|15198.91|15078.91|10
1627906350000|2021-08-02 12:12:30|15198.15|15078.15|15194.44|15074.44|15198.15|15078.15|15194.37|15074.37|10
1627906360000|2021-08-02 12:12:40|15194|15074|15186.44|15066.44|15194|15074|15186.44|15066.44|10
1627906370000|2021-08-02 12:12:50|15184.71|15064.71|15158.33|15038.33|15187|15067|15158.33|15038.33|10
1627906380000|2021-08-02 12:13:00|15153.73|15033.73|15120.35|15000.35|15153.73|15033.73|15120.35|15000.35|10
1627906390000|2021-08-02 12:13:10|15116.69|14996.69|15103.04|14983.04|15117.26|14997.26|15103.04|14983.04|10
1627906400000|2021-08-02 12:13:20|15101.49|14981.49|15099.3|14979.3|15101.99|14981.99|15098.28|14978.28|10
1627906410000|2021-08-02 12:13:30|15099.79|14979.79|15101.32|14981.32|15101.32|14981.32|15099.11|14979.11|10
1627906420000|2021-08-02 12:13:40|15102.97|14982.97|15109.93|14989.93|15109.93|14989.93|15102.97|14982.97|10
1627906430000|2021-08-02 12:13:50|15109.78|14989.78|15105.55|14985.55|15111.03|14991.03|15105.55|14985.55|10
1627906440000|2021-08-02 12:14:00|15105.01|14985.01|15106.87|14986.87|15106.87|14986.87|15103.09|14983.09|10
1627906450000|2021-08-02 12:14:10|15106.35|14986.35|15107.72|14987.72|15107.9|14987.9|15105.33|14985.33|10
1627906460000|2021-08-02 12:14:20|15107.6|14987.6|15105.32|14985.32|15107.6|14987.6|15103.8|14983.8|10
1627906470000|2021-08-02 12:14:30|15104.05|14984.05|15098.06|14978.06|15105.82|14985.82|15098.05|14978.05|10
1627906480000|2021-08-02 12:14:40|15098.18|14978.18|15097.19|14977.19|15099.07|14979.07|15097.19|14977.19|10
1627906490000|2021-08-02 12:14:50|15094.34|14974.34|15093.21|14973.21|15096.7|14976.7|15093.21|14973.21|10
1627906500000|2021-08-02 12:15:00|15092.98|14972.98|15080.54|14960.54|15093.19|14973.19|15080.54|14960.54|10
1627906510000|2021-08-02 12:15:10|15079.75|14959.75|15078.63|14958.63|15080.47|14960.47|15078.6|14958.6|10
1627906520000|2021-08-02 12:15:20|15079.18|14959.18|15082.68|14962.68|15082.68|14962.68|15075.38|14955.38|10
1627906530000|2021-08-02 12:15:30|15085.88|14965.88|15099.94|14979.94|15099.94|14979.94|15085.88|14965.88|10
1627906540000|2021-08-02 12:15:40|15104.3|14984.3|15105.49|14985.49|15105.85|14985.85|15103.11|14983.11|10
1627906550000|2021-08-02 12:15:50|15105.33|14985.33|15103.61|14983.61|15106.66|14986.66|15103.61|14983.61|10
1627906560000|2021-08-02 12:16:00|15102.24|14982.24|15104.38|14984.38|15104.38|14984.38|15102.17|14982.17|10
1627906570000|2021-08-02 12:16:10|15104.7|14984.7|15108.42|14988.42|15108.42|14988.42|15104.7|14984.7|10
1627906580000|2021-08-02 12:16:20|15108.54|14988.54|15116.68|14996.68|15116.68|14996.68|15108.54|14988.54|10
1627906590000|2021-08-02 12:16:30|15116.9|14996.9|15125.06|15005.06|15125.06|15005.06|15116.9|14996.9|10
1627906600000|2021-08-02 12:16:40|15125.34|15005.34|15128.04|15008.04|15128.04|15008.04|15125.27|15005.27|10
1627906610000|2021-08-02 12:16:50|15128.58|15008.58|15132.5|15012.5|15132.5|15012.5|15128.26|15008.26|10
1627906620000|2021-08-02 12:17:00|15132.19|15012.19|15131.2|15011.2|15132.56|15012.56|15131.15|15011.15|9
1627906630000|2021-08-02 12:17:10|15131.01|15011.01|15131.83|15011.83|15132.08|15012.08|15130.83|15010.83|10
1627906640000|2021-08-02 12:17:20|15131.94|15011.94|15130.42|15010.42|15132.03|15012.03|15130.42|15010.42|9
1627906650000|2021-08-02 12:17:30|15130.25|15010.25|15129.95|15009.95|15130.88|15010.88|15129.17|15009.17|9
1627906660000|2021-08-02 12:17:40|15130.07|15010.07|15125.75|15005.75|15130.71|15010.71|15125.75|15005.75|10
1627906670000|2021-08-02 12:17:50|15125.66|15005.66|15126.97|15006.97|15127.75|15007.75|15125.19|15005.19|10
1627906680000|2021-08-02 12:18:00|15127.5|15007.5|15138.29|15018.29|15138.29|15018.29|15127.5|15007.5|10
1627906690000|2021-08-02 12:18:10|15138.02|15018.02|15140.32|15020.32|15140.42|15020.42|15138.02|15018.02|10
1627906700000|2021-08-02 12:18:20|15139.89|15019.89|15137.38|15017.38|15140.63|15020.63|15137.27|15017.27|10
1627906710000|2021-08-02 12:18:30|15137|15017|15133.77|15013.77|15137|15017|15133.42|15013.42|10
1627906720000|2021-08-02 12:18:40|15133.62|15013.62|15132.51|15012.51|15133.62|15013.62|15132.36|15012.36|10
1627906730000|2021-08-02 12:18:50|15132.1|15012.1|15130.87|15010.87|15132.1|15012.1|15130.87|15010.87|10
1627906740000|2021-08-02 12:19:00|15129.82|15009.82|15127.6|15007.6|15129.82|15009.82|15127.6|15007.6|9
1627906750000|2021-08-02 12:19:10|15127.28|15007.28|15126.47|15006.47|15127.61|15007.61|15126.47|15006.47|10
1627906760000|2021-08-02 12:19:20|15126.64|15006.64|15125.74|15005.74|15126.72|15006.72|15124.92|15004.92|10
1627906770000|2021-08-02 12:19:30|15127.05|15007.05|15133.24|15013.24|15133.24|15013.24|15127.05|15007.05|10
1627906780000|2021-08-02 12:19:40|15133.82|15013.82|15137|15017|15137|15017|15133.82|15013.82|10
1627906790000|2021-08-02 12:19:50|15136.99|15016.99|15136.15|15016.15|15139.39|15019.39|15136.15|15016.15|10
1627906800000|2021-08-02 12:20:00|15135.92|15015.92|15137.95|15017.95|15138.6|15018.6|15135.92|15015.92|10
1627906810000|2021-08-02 12:20:10|15139.49|15019.49|15140.17|15020.17|15140.76|15020.76|15139.49|15019.49|9
1627906820000|2021-08-02 12:20:20|15140.51|15020.51|15143.09|15023.09|15143.09|15023.09|15140.51|15020.51|10
1627906830000|2021-08-02 12:20:30|15143.76|15023.76|15144.15|15024.15|15144.78|15024.78|15142.97|15022.97|10
1627906840000|2021-08-02 12:20:40|15144.29|15024.29|15147.37|15027.37|15147.8|15027.8|15144.29|15024.29|10
1627906850000|2021-08-02 12:20:50|15147.45|15027.45|15148.84|15028.84|15149.35|15029.35|15147.45|15027.45|10
1627906860000|2021-08-02 12:21:00|15149.27|15029.27|15147.53|15027.53|15149.27|15029.27|15146.1|15026.1|10
1627906870000|2021-08-02 12:21:10|15147.22|15027.22|15145.49|15025.49|15147.22|15027.22|15145.49|15025.49|10
1627906880000|2021-08-02 12:21:20|15145.41|15025.41|15142.72|15022.72|15145.41|15025.41|15142.72|15022.72|10
1627906890000|2021-08-02 12:21:30|15142.43|15022.43|15136.78|15016.78|15142.43|15022.43|15136.78|15016.78|10
1627906900000|2021-08-02 12:21:40|15137.19|15017.19|15137.14|15017.14|15137.19|15017.19|15134.65|15014.65|10
1627906910000|2021-08-02 12:21:50|15136.3|15016.3|15133.66|15013.66|15136.72|15016.72|15133.66|15013.66|10
1627906920000|2021-08-02 12:22:00|15133.57|15013.57|15134.96|15014.96|15134.96|15014.96|15133.08|15013.08|9
1627906930000|2021-08-02 12:22:10|15136.28|15016.28|15139.32|15019.32|15139.36|15019.36|15136.28|15016.28|10
1627906940000|2021-08-02 12:22:20|15139.31|15019.31|15137.76|15017.76|15139.46|15019.46|15137.76|15017.76|9
1627906950000|2021-08-02 12:22:30|15137.39|15017.39|15136.11|15016.11|15137.39|15017.39|15136.03|15016.03|10
1627906960000|2021-08-02 12:22:40|15135.67|15015.67|15133.95|15013.95|15136.86|15016.86|15133.95|15013.95|10
1627906970000|2021-08-02 12:22:50|15133.93|15013.93|15130.59|15010.59|15133.95|15013.95|15129.88|15009.88|10
1627906980000|2021-08-02 12:23:00|15129.73|15009.73|15126.15|15006.15|15129.73|15009.73|15126.14|15006.14|10
1627906990000|2021-08-02 12:23:10|15125.48|15005.48|15123.46|15003.46|15125.78|15005.78|15123.46|15003.46|10
1627907000000|2021-08-02 12:23:20|15122.28|15002.28|15121.58|15001.58|15123.06|15003.06|15121.2|15001.2|10
1627907010000|2021-08-02 12:23:30|15121.59|15001.59|15124.11|15004.11|15124.11|15004.11|15121.57|15001.57|10
1627907020000|2021-08-02 12:23:40|15124.9|15004.9|15130.14|15010.14|15130.18|15010.18|15124.9|15004.9|10
1627907030000|2021-08-02 12:23:50|15129.72|15009.72|15127.54|15007.54|15129.72|15009.72|15127.54|15007.54|10
1627907040000|2021-08-02 12:24:00|15127.75|15007.75|15127.16|15007.16|15127.75|15007.75|15126.44|15006.44|10
1627907050000|2021-08-02 12:24:10|15128.35|15008.35|15128.13|15008.13|15128.6|15008.6|15127.82|15007.82|10
1627907060000|2021-08-02 12:24:20|15128.65|15008.65|15129.5|15009.5|15129.9|15009.9|15128.65|15008.65|10
1627907070000|2021-08-02 12:24:30|15129.77|15009.77|15126.84|15006.84|15129.77|15009.77|15126.84|15006.84|9
1627907080000|2021-08-02 12:24:40|15126.8|15006.8|15125.1|15005.1|15126.87|15006.87|15125.06|15005.06|10
1627907090000|2021-08-02 12:24:50|15125.36|15005.36|15125.09|15005.09|15126.31|15006.31|15125.09|15005.09|10
1627907100000|2021-08-02 12:25:00|15124.29|15004.29|15121.19|15001.19|15124.29|15004.29|15121.19|15001.19|9
1627907110000|2021-08-02 12:25:10|15121.12|15001.12|15122.16|15002.16|15122.18|15002.18|15121.12|15001.12|10
1627907120000|2021-08-02 12:25:20|15122.44|15002.44|15123.42|15003.42|15124.16|15004.16|15122.29|15002.29|10
1627907130000|2021-08-02 12:25:30|15123.08|15003.08|15121.19|15001.19|15123.08|15003.08|15121.19|15001.19|10
1627907140000|2021-08-02 12:25:40|15121.07|15001.07|15117.23|14997.23|15121.96|15001.96|15117.23|14997.23|10
1627907150000|2021-08-02 12:25:50|15116.87|14996.87|15115.33|14995.33|15116.87|14996.87|15115.33|14995.33|10
1627907160000|2021-08-02 12:26:00|15115.15|14995.15|15114.7|14994.7|15115.19|14995.19|15112.89|14992.89|10
1627907170000|2021-08-02 12:26:10|15115.76|14995.76|15119.54|14999.54|15119.54|14999.54|15115.76|14995.76|9
1627907180000|2021-08-02 12:26:20|15120.33|15000.33|15124.03|15004.03|15127.57|15007.57|15119.57|14999.57|10
1627907190000|2021-08-02 12:26:30|15123.31|15003.31|15110.69|14990.69|15123.31|15003.31|15110.69|14990.69|10
1627907200000|2021-08-02 12:26:40|15109.27|14989.27|15101.58|14981.58|15109.27|14989.27|15101.58|14981.58|10
1627907210000|2021-08-02 12:26:50|15101.38|14981.38|15098.26|14978.26|15101.65|14981.65|15098.26|14978.26|10
1627907220000|2021-08-02 12:27:00|15098.14|14978.14|15098.93|14978.93|15098.93|14978.93|15097.74|14977.74|10
1627907230000|2021-08-02 12:27:10|15098.49|14978.49|15093.55|14973.55|15098.49|14978.49|15093.55|14973.55|10
1627907240000|2021-08-02 12:27:20|15093.61|14973.61|15088.2|14968.2|15093.82|14973.82|15088.2|14968.2|10
1627907250000|2021-08-02 12:27:30|15087.72|14967.72|15090.32|14970.32|15090.32|14970.32|15087.48|14967.48|10
1627907260000|2021-08-02 12:27:40|15090.75|14970.75|15091.14|14971.14|15091.46|14971.46|15090.42|14970.42|8
1627907270000|2021-08-02 12:27:50|15091.48|14971.48|15090.67|14970.67|15092.18|14972.18|15090.67|14970.67|10
1627907280000|2021-08-02 12:28:00|15090.35|14970.35|15088.93|14968.93|15090.35|14970.35|15088.93|14968.93|10
1627907290000|2021-08-02 12:28:10|15088.53|14968.53|15088.02|14968.02|15088.53|14968.53|15087.05|14967.05|10
1627907300000|2021-08-02 12:28:20|15087.93|14967.93|15087.32|14967.32|15089.39|14969.39|15087.32|14967.32|10
1627907310000|2021-08-02 12:28:30|15087.1|14967.1|15087.11|14967.11|15087.11|14967.11|15086.39|14966.39|10
1627907320000|2021-08-02 12:28:40|15087.13|14967.13|15089.73|14969.73|15089.73|14969.73|15087.13|14967.13|10
1627907330000|2021-08-02 12:28:50|15089.97|14969.97|15091.66|14971.66|15091.66|14971.66|15089.96|14969.96|9
1627907340000|2021-08-02 12:29:00|15091.43|14971.43|15091.42|14971.42|15091.63|14971.63|15091.1|14971.1|10
1627907350000|2021-08-02 12:29:10|15091.41|14971.41|15087.8|14967.8|15091.44|14971.44|15087.8|14967.8|10
1627907360000|2021-08-02 12:29:20|15087.37|14967.37|15083.5|14963.5|15087.37|14967.37|15083.5|14963.5|10
1627907370000|2021-08-02 12:29:30|15083.28|14963.28|15084.32|14964.32|15084.32|14964.32|15083.08|14963.08|10
1627907380000|2021-08-02 12:29:40|15084.57|14964.57|15085.16|14965.16|15085.92|14965.92|15084.57|14964.57|10
1627907390000|2021-08-02 12:29:50|15085.44|14965.44|15086.51|14966.51|15087.66|14967.66|15085.44|14965.44|10
1627907400000|2021-08-02 12:30:00|15086.74|14966.74|15085.61|14965.61|15086.74|14966.74|15085.61|14965.61|10
1627907410000|2021-08-02 12:30:10|15084.75|14964.75|15077.93|14957.93|15084.95|14964.95|15077.93|14957.93|10
1627907420000|2021-08-02 12:30:20|15076.56|14956.56|15067.27|14947.27|15076.56|14956.56|15067.27|14947.27|9
1627907430000|2021-08-02 12:30:30|15066.54|14946.54|15062.94|14942.94|15066.54|14946.54|15062.94|14942.94|10
1627907440000|2021-08-02 12:30:40|15064.03|14944.03|15065.34|14945.34|15065.34|14945.34|15061.6|14941.6|10
1627907450000|2021-08-02 12:30:50|15066.51|14946.51|15070.33|14950.33|15071.28|14951.28|15066.51|14946.51|10
1627907460000|2021-08-02 12:31:00|15069.18|14949.18|15063.82|14943.82|15069.66|14949.66|15063.82|14943.82|10
1627907470000|2021-08-02 12:31:10|15063.15|14943.15|15054.82|14934.82|15063.15|14943.15|15054.82|14934.82|10
1627907480000|2021-08-02 12:31:20|15053.89|14933.89|15046.63|14926.63|15054.18|14934.18|15046.63|14926.63|10
1627907490000|2021-08-02 12:31:30|15046.33|14926.33|15041.5|14921.5|15046.33|14926.33|15041.5|14921.5|9
1627907500000|2021-08-02 12:31:40|15041.55|14921.55|15039.47|14919.47|15041.55|14921.55|15038.57|14918.57|10
1627907510000|2021-08-02 12:31:50|15039.87|14919.87|15038.35|14918.35|15039.87|14919.87|15038.18|14918.18|10
1627907520000|2021-08-02 12:32:00|15038.23|14918.23|15033.57|14913.57|15038.57|14918.57|15033.57|14913.57|10
1627907530000|2021-08-02 12:32:10|15029.25|14909.25|15015.99|14895.99|15029.25|14909.25|15015.99|14895.99|10
1627907540000|2021-08-02 12:32:20|15015.41|14895.41|15012.4|14892.4|15015.41|14895.41|15010.09|14890.09|10
1627907550000|2021-08-02 12:32:30|15012.64|14892.64|15019.9|14899.9|15019.9|14899.9|15010.88|14890.88|10
1627907560000|2021-08-02 12:32:40|15020.27|14900.27|15027.53|14907.53|15027.53|14907.53|15020.27|14900.27|10
1627907570000|2021-08-02 12:32:50|15027.57|14907.57|15035.28|14915.28|15035.28|14915.28|15027.57|14907.57|10
1627907580000|2021-08-02 12:33:00|15035.17|14915.17|15038.05|14918.05|15038.05|14918.05|15032.86|14912.86|10
1627907590000|2021-08-02 12:33:10|15039.19|14919.19|15045.42|14925.42|15045.42|14925.42|15038.85|14918.85|10
1627907600000|2021-08-02 12:33:20|15046.6|14926.6|15052.35|14932.35|15052.35|14932.35|15045.98|14925.98|10
1627907610000|2021-08-02 12:33:30|15052.74|14932.74|15050.79|14930.79|15053.26|14933.26|15050.79|14930.79|10
1627907620000|2021-08-02 12:33:40|15051.71|14931.71|15055.05|14935.05|15055.05|14935.05|15051.34|14931.34|10
1627907630000|2021-08-02 12:33:50|15055.63|14935.63|15066.37|14946.37|15066.37|14946.37|15055.63|14935.63|10
1627907640000|2021-08-02 12:34:00|15066.82|14946.82|15071.89|14951.89|15071.89|14951.89|15066.82|14946.82|10
1627907650000|2021-08-02 12:34:10|15071.44|14951.44|15075.33|14955.33|15075.33|14955.33|15071.44|14951.44|10
1627907660000|2021-08-02 12:34:20|15075.78|14955.78|15079.08|14959.08|15079.08|14959.08|15075.78|14955.78|10
1627907670000|2021-08-02 12:34:30|15078.99|14958.99|15084.96|14964.96|15084.96|14964.96|15078.93|14958.93|9
1627907680000|2021-08-02 12:34:40|15085.86|14965.86|15088.66|14968.66|15091.29|14971.29|15085.86|14965.86|10
1627907690000|2021-08-02 12:34:50|15088.52|14968.52|15087.88|14967.88|15088.71|14968.71|15087.61|14967.61|10
1627907700000|2021-08-02 12:35:00|15087.77|14967.77|15086.73|14966.73|15089.54|14969.54|15086.51|14966.51|9
1627907710000|2021-08-02 12:35:10|15086.65|14966.65|15088.42|14968.42|15088.42|14968.42|15086.31|14966.31|10
1627907720000|2021-08-02 12:35:20|15088.43|14968.43|15087.82|14967.82|15088.43|14968.43|15087.35|14967.35|10
1627907730000|2021-08-02 12:35:30|15087.66|14967.66|15084.25|14964.25|15087.66|14967.66|15084.25|14964.25|10
1627907740000|2021-08-02 12:35:40|15083.67|14963.67|15081.73|14961.73|15083.67|14963.67|15081.68|14961.68|9
1627907750000|2021-08-02 12:35:50|15082.06|14962.06|15075.89|14955.89|15082.11|14962.11|15075.89|14955.89|9
1627907760000|2021-08-02 12:36:00|15073.16|14953.16|15081.97|14961.97|15081.97|14961.97|15070.06|14950.06|10
1627907770000|2021-08-02 12:36:10|15082.32|14962.32|15090.97|14970.97|15090.97|14970.97|15082.32|14962.32|10
1627907780000|2021-08-02 12:36:20|15090.94|14970.94|15108.7|14988.7|15108.7|14988.7|15090.94|14970.94|10
1627907790000|2021-08-02 12:36:30|15108.28|14988.28|15111.83|14991.83|15111.83|14991.83|15108.28|14988.28|10
1627907800000|2021-08-02 12:36:40|15112.33|14992.33|15117.85|14997.85|15119.32|14999.32|15112.33|14992.33|10
1627907810000|2021-08-02 12:36:50|15117.53|14997.53|15120.22|15000.22|15120.22|15000.22|15117.27|14997.27|10
1627907820000|2021-08-02 12:37:00|15120.69|15000.69|15119.81|14999.81|15120.69|15000.69|15119.47|14999.47|10
1627907830000|2021-08-02 12:37:10|15121.04|15001.04|15120.33|15000.33|15121.04|15001.04|15120.1|15000.1|10
1627907840000|2021-08-02 12:37:20|15120.34|15000.34|15124.75|15004.75|15124.75|15004.75|15120.34|15000.34|10
1627907850000|2021-08-02 12:37:30|15125.22|15005.22|15123.72|15003.72|15125.4|15005.4|15123.21|15003.21|10
1627907860000|2021-08-02 12:37:40|15124.06|15004.06|15123.53|15003.53|15124.39|15004.39|15123.53|15003.53|9
1627907870000|2021-08-02 12:37:50|15123.35|15003.35|15123.4|15003.4|15124.59|15004.59|15123.28|15003.28|10
1627907880000|2021-08-02 12:38:00|15123.35|15003.35|15125.21|15005.21|15125.21|15005.21|15123.35|15003.35|10
1627907890000|2021-08-02 12:38:10|15124.74|15004.74|15126.58|15006.58|15126.84|15006.84|15124.74|15004.74|10
1627907900000|2021-08-02 12:38:20|15127.65|15007.65|15127.93|15007.93|15128.02|15008.02|15127.23|15007.23|10
1627907910000|2021-08-02 12:38:30|15128.19|15008.19|15129.75|15009.75|15129.75|15009.75|15127.89|15007.89|10
1627907920000|2021-08-02 12:38:40|15129.94|15009.94|15131.3|15011.3|15131.3|15011.3|15129.74|15009.74|10
1627907930000|2021-08-02 12:38:50|15131.65|15011.65|15132.98|15012.98|15133.01|15013.01|15131.65|15011.65|10
1627907940000|2021-08-02 12:39:00|15132.86|15012.86|15129.9|15009.9|15132.86|15012.86|15129.9|15009.9|10
1627907950000|2021-08-02 12:39:10|15128.87|15008.87|15127.42|15007.42|15128.87|15008.87|15127.42|15007.42|9
1627907960000|2021-08-02 12:39:20|15127.09|15007.09|15127.53|15007.53|15127.55|15007.55|15126.94|15006.94|10
1627907970000|2021-08-02 12:39:30|15127.81|15007.81|15128.63|15008.63|15129.67|15009.67|15127.81|15007.81|10
1627907980000|2021-08-02 12:39:40|15129.21|15009.21|15126.9|15006.9|15129.21|15009.21|15126.9|15006.9|10
1627907990000|2021-08-02 12:39:50|15125.63|15005.63|15127.2|15007.2|15127.39|15007.39|15125.63|15005.63|10
1627908000000|2021-08-02 12:40:00|15127.98|15007.98|15127.78|15007.78|15128.43|15008.43|15127.16|15007.16|9
1627908010000|2021-08-02 12:40:10|15127.66|15007.66|15126.86|15006.86|15127.87|15007.87|15126.63|15006.63|10
1627908020000|2021-08-02 12:40:20|15126.88|15006.88|15128.45|15008.45|15128.54|15008.54|15126.88|15006.88|9
1627908030000|2021-08-02 12:40:30|15127.99|15007.99|15130.24|15010.24|15130.29|15010.29|15127.99|15007.99|10
1627908040000|2021-08-02 12:40:40|15130.19|15010.19|15127.56|15007.56|15130.29|15010.29|15127.56|15007.56|10
1627908050000|2021-08-02 12:40:50|15127.29|15007.29|15125.08|15005.08|15127.29|15007.29|15124.34|15004.34|10
1627908060000|2021-08-02 12:41:00|15125.48|15005.48|15122.47|15002.47|15125.48|15005.48|15122.47|15002.47|10
1627908070000|2021-08-02 12:41:10|15122.71|15002.71|15119.42|14999.42|15122.9|15002.9|15119.16|14999.16|10
1627908080000|2021-08-02 12:41:20|15118.27|14998.27|15120.68|15000.68|15120.68|15000.68|15117.82|14997.82|10
1627908090000|2021-08-02 12:41:30|15121.19|15001.19|15123.93|15003.93|15123.93|15003.93|15121.06|15001.06|10
1627908100000|2021-08-02 12:41:40|15123.82|15003.82|15123.11|15003.11|15124.32|15004.32|15123.11|15003.11|10
1627908110000|2021-08-02 12:41:50|15123.08|15003.08|15122.43|15002.43|15123.66|15003.66|15122.43|15002.43|9
1627908120000|2021-08-02 12:42:00|15122.47|15002.47|15123.27|15003.27|15124.06|15004.06|15122.36|15002.36|10
1627908130000|2021-08-02 12:42:10|15123.54|15003.54|15123.03|15003.03|15123.54|15003.54|15123.03|15003.03|10
1627908140000|2021-08-02 12:42:20|15122.99|15002.99|15119.48|14999.48|15122.99|15002.99|15119.48|14999.48|10
1627908150000|2021-08-02 12:42:30|15119.18|14999.18|15116.74|14996.74|15119.18|14999.18|15116.74|14996.74|9
1627908160000|2021-08-02 12:42:40|15116.14|14996.14|15113.75|14993.75|15116.19|14996.19|15113.41|14993.41|10
1627908170000|2021-08-02 12:42:50|15113.15|14993.15|15117.04|14997.04|15117.04|14997.04|15113.06|14993.06|10
1627908180000|2021-08-02 12:43:00|15116.53|14996.53|15118.45|14998.45|15119.56|14999.56|15116.53|14996.53|10
1627908190000|2021-08-02 12:43:10|15118.72|14998.72|15118.61|14998.61|15119.93|14999.93|15117.98|14997.98|10
1627908200000|2021-08-02 12:43:20|15118.37|14998.37|15115.87|14995.87|15119.28|14999.28|15115.87|14995.87|9
1627908210000|2021-08-02 12:43:30|15115.62|14995.62|15113.09|14993.09|15115.62|14995.62|15112.89|14992.89|10
1627908220000|2021-08-02 12:43:40|15113.85|14993.85|15109.47|14989.47|15113.85|14993.85|15109.42|14989.42|10
1627908230000|2021-08-02 12:43:50|15109.58|14989.58|15109.85|14989.85|15111.19|14991.19|15109.4|14989.4|10
1627908240000|2021-08-02 12:44:00|15108.95|14988.95|15108.76|14988.76|15109.64|14989.64|15108.76|14988.76|10
1627908250000|2021-08-02 12:44:10|15107.56|14987.56|15106.28|14986.28|15107.56|14987.56|15106.28|14986.28|10
1627908260000|2021-08-02 12:44:20|15105.68|14985.68|15106.7|14986.7|15106.7|14986.7|15105.43|14985.43|9
1627908270000|2021-08-02 12:44:30|15107.65|14987.65|15106.47|14986.47|15108.74|14988.74|15106.47|14986.47|10
1627908280000|2021-08-02 12:44:40|15105.95|14985.95|15102.55|14982.55|15106.17|14986.17|15102.06|14982.06|10
1627908290000|2021-08-02 12:44:50|15102.4|14982.4|15101.72|14981.72|15102.79|14982.79|15101.72|14981.72|10
1627908300000|2021-08-02 12:45:00|15101.7|14981.7|15102.24|14982.24|15102.64|14982.64|15101.09|14981.09|10
1627908310000|2021-08-02 12:45:10|15102.57|14982.57|15106.76|14986.76|15106.76|14986.76|15102.39|14982.39|10
1627908320000|2021-08-02 12:45:20|15107.46|14987.46|15109.18|14989.18|15109.18|14989.18|15107.46|14987.46|10
1627908330000|2021-08-02 12:45:30|15109.2|14989.2|15114.2|14994.2|15114.2|14994.2|15109.2|14989.2|10
1627908340000|2021-08-02 12:45:40|15115.09|14995.09|15116.25|14996.25|15116.34|14996.34|15114.65|14994.65|8
1627908350000|2021-08-02 12:45:50|15116.96|14996.96|15115.52|14995.52|15117|14997|15115.52|14995.52|8
1627908360000|2021-08-02 12:46:00|15115.54|14995.54|15119.42|14999.42|15119.42|14999.42|15115.41|14995.41|10
1627908370000|2021-08-02 12:46:10|15119.59|14999.59|15122.3|15002.3|15122.3|15002.3|15119.59|14999.59|9
1627908380000|2021-08-02 12:46:20|15122.53|15002.53|15122.22|15002.22|15123.53|15003.53|15122.22|15002.22|10
1627908390000|2021-08-02 12:46:30|15121.95|15001.95|15122.68|15002.68|15124.31|15004.31|15121.9|15001.9|9
1627908400000|2021-08-02 12:46:40|15124.11|15004.11|15123.68|15003.68|15124.21|15004.21|15123.55|15003.55|8
1627908410000|2021-08-02 12:46:50|15123.03|15003.03|15121.44|15001.44|15123.12|15003.12|15121.44|15001.44|10
1627908420000|2021-08-02 12:47:00|15121.27|15001.27|15121.22|15001.22|15121.81|15001.81|15121.12|15001.12|9
1627908430000|2021-08-02 12:47:10|15121.41|15001.41|15121.78|15001.78|15122.98|15002.98|15121.41|15001.41|9
1627908440000|2021-08-02 12:47:20|15121.83|15001.83|15124.2|15004.2|15124.25|15004.25|15121.72|15001.72|9
1627908450000|2021-08-02 12:47:30|15124.19|15004.19|15122.37|15002.37|15124.4|15004.4|15122.37|15002.37|10
1627908460000|2021-08-02 12:47:40|15122.1|15002.1|15124.1|15004.1|15124.1|15004.1|15122.1|15002.1|9
1627908470000|2021-08-02 12:47:50|15124.39|15004.39|15126.51|15006.51|15126.51|15006.51|15124.31|15004.31|10
1627908480000|2021-08-02 12:48:00|15126.53|15006.53|15126.11|15006.11|15127.5|15007.5|15126.11|15006.11|10
1627908490000|2021-08-02 12:48:10|15126.02|15006.02|15126.57|15006.57|15126.57|15006.57|15126.01|15006.01|9
1627908500000|2021-08-02 12:48:20|15126.56|15006.56|15126.4|15006.4|15126.65|15006.65|15125.94|15005.94|10
1627908510000|2021-08-02 12:48:30|15126.64|15006.64|15130.03|15010.03|15130.03|15010.03|15126.64|15006.64|10
1627908520000|2021-08-02 12:48:40|15130.73|15010.73|15133.87|15013.87|15133.87|15013.87|15130.73|15010.73|10
1627908530000|2021-08-02 12:48:50|15134.06|15014.06|15137.11|15017.11|15137.11|15017.11|15134.06|15014.06|9
1627908540000|2021-08-02 12:49:00|15137.16|15017.16|15140.9|15020.9|15140.9|15020.9|15137.14|15017.14|10
1627908550000|2021-08-02 12:49:10|15142.34|15022.34|15145.35|15025.35|15145.35|15025.35|15142.34|15022.34|10
1627908560000|2021-08-02 12:49:20|15145.63|15025.63|15149.87|15029.87|15149.87|15029.87|15145.63|15025.63|10
1627908570000|2021-08-02 12:49:30|15150.86|15030.86|15152.95|15032.95|15152.95|15032.95|15150.86|15030.86|10
1627908580000|2021-08-02 12:49:40|15154.97|15034.97|15163.91|15043.91|15164.49|15044.49|15154.97|15034.97|10
1627908590000|2021-08-02 12:49:50|15163.8|15043.8|15161.72|15041.72|15163.8|15043.8|15161.71|15041.71|10
1627908600000|2021-08-02 12:50:00|15161.29|15041.29|15155.59|15035.59|15161.29|15041.29|15155.59|15035.59|10
1627908610000|2021-08-02 12:50:10|15154.76|15034.76|15148.99|15028.99|15154.76|15034.76|15148.99|15028.99|10
1627908620000|2021-08-02 12:50:20|15148.1|15028.1|15146.64|15026.64|15148.61|15028.61|15146.64|15026.64|9
1627908630000|2021-08-02 12:50:30|15146.57|15026.57|15146.98|15026.98|15147.28|15027.28|15146.57|15026.57|10
1627908640000|2021-08-02 12:50:40|15146.74|15026.74|15148.58|15028.58|15148.58|15028.58|15145.67|15025.67|10
1627908650000|2021-08-02 12:50:50|15148.73|15028.73|15150.43|15030.43|15150.5|15030.5|15148.73|15028.73|9
1627908660000|2021-08-02 12:51:00|15150.62|15030.62|15151.55|15031.55|15151.82|15031.82|15150.62|15030.62|10
1627908670000|2021-08-02 12:51:10|15151.66|15031.66|15155.26|15035.26|15155.26|15035.26|15151.66|15031.66|10
1627908680000|2021-08-02 12:51:20|15155.14|15035.14|15150.26|15030.26|15155.14|15035.14|15149.43|15029.43|10
1627908690000|2021-08-02 12:51:30|15151.47|15031.47|15152.78|15032.78|15152.78|15032.78|15151.34|15031.34|10
1627908700000|2021-08-02 12:51:40|15153|15033|15152.28|15032.28|15153.53|15033.53|15152.28|15032.28|10
1627908710000|2021-08-02 12:51:50|15152.16|15032.16|15154.93|15034.93|15155.25|15035.25|15151.91|15031.91|10
1627908720000|2021-08-02 12:52:00|15155.04|15035.04|15155.7|15035.7|15155.7|15035.7|15155.04|15035.04|9
1627908730000|2021-08-02 12:52:10|15155.42|15035.42|15156.02|15036.02|15156.42|15036.42|15155.42|15035.42|10
1627908740000|2021-08-02 12:52:20|15155.99|15035.99|15155.38|15035.38|15156.5|15036.5|15155.38|15035.38|10
1627908750000|2021-08-02 12:52:30|15156.19|15036.19|15157.24|15037.24|15157.24|15037.24|15156.19|15036.19|10
1627908760000|2021-08-02 12:52:40|15157.42|15037.42|15158.44|15038.44|15158.45|15038.45|15157.42|15037.42|10
1627908770000|2021-08-02 12:52:50|15158.27|15038.27|15157.79|15037.79|15159.17|15039.17|15157.55|15037.55|9
1627908780000|2021-08-02 12:53:00|15156.65|15036.65|15158.76|15038.76|15158.76|15038.76|15156.16|15036.16|10
1627908790000|2021-08-02 12:53:10|15159.45|15039.45|15161.94|15041.94|15162.25|15042.25|15159.45|15039.45|10
1627908800000|2021-08-02 12:53:20|15162.85|15042.85|15164.19|15044.19|15164.69|15044.69|15162.85|15042.85|10
1627908810000|2021-08-02 12:53:30|15164.18|15044.18|15164.14|15044.14|15164.48|15044.48|15163.11|15043.11|10
1627908820000|2021-08-02 12:53:40|15164.02|15044.02|15164.57|15044.57|15165.29|15045.29|15164.02|15044.02|9
1627908830000|2021-08-02 12:53:50|15164.6|15044.6|15164.53|15044.53|15164.87|15044.87|15163.82|15043.82|10
1627908840000|2021-08-02 12:54:00|15164.55|15044.55|15166.08|15046.08|15166.08|15046.08|15164.55|15044.55|10
1627908850000|2021-08-02 12:54:10|15165.43|15045.43|15166.71|15046.71|15166.71|15046.71|15165.43|15045.43|10
1627908860000|2021-08-02 12:54:20|15166.55|15046.55|15167.81|15047.81|15167.81|15047.81|15166.37|15046.37|10
1627908870000|2021-08-02 12:54:30|15168.09|15048.09|15169.42|15049.42|15169.42|15049.42|15167.27|15047.27|9
1627908880000|2021-08-02 12:54:40|15169.3|15049.3|15167.97|15047.97|15171.62|15051.62|15167.97|15047.97|9
1627908890000|2021-08-02 12:54:50|15167.79|15047.79|15164.9|15044.9|15167.79|15047.79|15164.82|15044.82|10
1627908900000|2021-08-02 12:55:00|15164.89|15044.89|15163.42|15043.42|15164.89|15044.89|15163.27|15043.27|9
1627908910000|2021-08-02 12:55:10|15162.23|15042.23|15161.99|15041.99|15162.26|15042.26|15161.27|15041.27|10
1627908920000|2021-08-02 12:55:20|15161.75|15041.75|15161.23|15041.23|15161.89|15041.89|15161.23|15041.23|10
1627908930000|2021-08-02 12:55:30|15160.89|15040.89|15158.39|15038.39|15160.89|15040.89|15158.39|15038.39|9
1627908940000|2021-08-02 12:55:40|15158.61|15038.61|15160.37|15040.37|15160.37|15040.37|15157.62|15037.62|9
1627908950000|2021-08-02 12:55:50|15161.07|15041.07|15163.63|15043.63|15163.63|15043.63|15161.07|15041.07|10
1627908960000|2021-08-02 12:56:00|15164.18|15044.18|15166.45|15046.45|15166.87|15046.87|15164.18|15044.18|10
1627908970000|2021-08-02 12:56:10|15167.06|15047.06|15166|15046|15168.37|15048.37|15166|15046|10
1627908980000|2021-08-02 12:56:20|15164.41|15044.41|15161.25|15041.25|15164.41|15044.41|15161.25|15041.25|10
1627908990000|2021-08-02 12:56:30|15161.38|15041.38|15164.03|15044.03|15164.03|15044.03|15161.14|15041.14|10
1627909000000|2021-08-02 12:56:40|15164.16|15044.16|15161.31|15041.31|15164.38|15044.38|15161.31|15041.31|10
1627909010000|2021-08-02 12:56:50|15161.3|15041.3|15161.49|15041.49|15162.67|15042.67|15161.06|15041.06|9
1627909020000|2021-08-02 12:57:00|15161.4|15041.4|15161.12|15041.12|15161.4|15041.4|15160.99|15040.99|10
1627909030000|2021-08-02 12:57:10|15161.22|15041.22|15163.43|15043.43|15163.43|15043.43|15161.22|15041.22|10
1627909040000|2021-08-02 12:57:20|15163.76|15043.76|15167.29|15047.29|15167.29|15047.29|15163.75|15043.75|10
1627909050000|2021-08-02 12:57:30|15167.14|15047.14|15168.09|15048.09|15168.74|15048.74|15167.14|15047.14|9
1627909060000|2021-08-02 12:57:40|15167.92|15047.92|15165.51|15045.51|15168.05|15048.05|15165.51|15045.51|10
1627909070000|2021-08-02 12:57:50|15165.28|15045.28|15163.75|15043.75|15165.28|15045.28|15163.75|15043.75|10
1627909080000|2021-08-02 12:58:00|15163.71|15043.71|15161.62|15041.62|15163.71|15043.71|15161.62|15041.62|9
1627909090000|2021-08-02 12:58:10|15160.99|15040.99|15159.7|15039.7|15160.99|15040.99|15159.5|15039.5|8
1627909100000|2021-08-02 12:58:20|15158.89|15038.89|15155.51|15035.51|15158.89|15038.89|15155.51|15035.51|10
1627909110000|2021-08-02 12:58:30|15154.71|15034.71|15153.48|15033.48|15154.71|15034.71|15152.34|15032.34|10
1627909120000|2021-08-02 12:58:40|15153.57|15033.57|15151.4|15031.4|15153.57|15033.57|15151.4|15031.4|9
1627909130000|2021-08-02 12:58:50|15151.51|15031.51|15152.31|15032.31|15152.53|15032.53|15151.41|15031.41|10
1627909140000|2021-08-02 12:59:00|15151.94|15031.94|15151.16|15031.16|15151.94|15031.94|15151.16|15031.16|10
1627909150000|2021-08-02 12:59:10|15151.27|15031.27|15151.38|15031.38|15152.25|15032.25|15151|15031|9
1627909160000|2021-08-02 12:59:20|15151.4|15031.4|15150.76|15030.76|15152.83|15032.83|15150.75|15030.75|10
1627909170000|2021-08-02 12:59:30|15151.76|15031.76|15149.58|15029.58|15151.76|15031.76|15149.48|15029.48|9
1627909180000|2021-08-02 12:59:40|15148.21|15028.21|15143.4|15023.4|15148.21|15028.21|15143.4|15023.4|9
1627909190000|2021-08-02 12:59:50|15143.75|15023.75|15143.55|15023.55|15144.77|15024.77|15143.27|15023.27|9
1627909200000|2021-08-02 13:00:00|15143.63|15023.63|15146.08|15026.08|15146.08|15026.08|15143.63|15023.63|10
1627909210000|2021-08-02 13:00:10|15148.53|15028.53|15151.42|15031.42|15152.54|15032.54|15148.41|15028.41|10
1627909220000|2021-08-02 13:00:20|15151.78|15031.78|15155.26|15035.26|15155.26|15035.26|15151.78|15031.78|10
1627909230000|2021-08-02 13:00:30|15155.18|15035.18|15155.22|15035.22|15156.16|15036.16|15155.18|15035.18|10
1627909240000|2021-08-02 13:00:40|15155.46|15035.46|15159.43|15039.43|15159.43|15039.43|15155.46|15035.46|10
1627909250000|2021-08-02 13:00:50|15159.51|15039.51|15159.87|15039.87|15160.49|15040.49|15159.3|15039.3|9
1627909260000|2021-08-02 13:01:00|15159.69|15039.69|15160.3|15040.3|15160.46|15040.46|15159.69|15039.69|10
1627909270000|2021-08-02 13:01:10|15160.25|15040.25|15159.2|15039.2|15160.52|15040.52|15159.1|15039.1|9
1627909280000|2021-08-02 13:01:20|15157.16|15037.16|15148.15|15028.15|15157.16|15037.16|15148.15|15028.15|10
1627909290000|2021-08-02 13:01:30|15148.41|15028.41|15146.57|15026.57|15148.41|15028.41|15146.43|15026.43|9
1627909300000|2021-08-02 13:01:40|15147.66|15027.66|15145.41|15025.41|15147.66|15027.66|15144.79|15024.79|10
1627909310000|2021-08-02 13:01:50|15144.32|15024.32|15141.73|15021.73|15144.32|15024.32|15141.73|15021.73|10
1627909320000|2021-08-02 13:02:00|15141.31|15021.31|15139.53|15019.53|15141.31|15021.31|15139.53|15019.53|10
1627909330000|2021-08-02 13:02:10|15139.1|15019.1|15133.74|15013.74|15139.1|15019.1|15133.74|15013.74|10
1627909340000|2021-08-02 13:02:20|15133.56|15013.56|15135.47|15015.47|15135.54|15015.54|15132.92|15012.92|10
1627909350000|2021-08-02 13:02:30|15136.25|15016.25|15134.97|15014.97|15136.66|15016.66|15134.92|15014.92|10
1627909360000|2021-08-02 13:02:40|15134.72|15014.72|15129.06|15009.06|15134.78|15014.78|15129.06|15009.06|10
1627909370000|2021-08-02 13:02:50|15127.97|15007.97|15125.33|15005.33|15127.97|15007.97|15125.33|15005.33|9
1627909380000|2021-08-02 13:03:00|15125.09|15005.09|15126.92|15006.92|15126.92|15006.92|15125.06|15005.06|9
1627909390000|2021-08-02 13:03:10|15126.66|15006.66|15124.96|15004.96|15127.23|15007.23|15124.96|15004.96|10
1627909400000|2021-08-02 13:03:20|15123.72|15003.72|15119.72|14999.72|15123.72|15003.72|15119.7|14999.7|9
1627909410000|2021-08-02 13:03:30|15119.06|14999.06|15120.54|15000.54|15121.04|15001.04|15118.64|14998.64|10
1627909420000|2021-08-02 13:03:40|15120.86|15000.86|15123.62|15003.62|15123.62|15003.62|15120.86|15000.86|9
1627909430000|2021-08-02 13:03:50|15123.93|15003.93|15122.54|15002.54|15124.83|15004.83|15122.54|15002.54|9
1627909440000|2021-08-02 13:04:00|15122.18|15002.18|15121.56|15001.56|15122.39|15002.39|15121.55|15001.55|10
1627909450000|2021-08-02 13:04:10|15121.26|15001.26|15121.31|15001.31|15121.78|15001.78|15121.26|15001.26|8
1627909460000|2021-08-02 13:04:20|15120.52|15000.52|15118.99|14998.99|15120.55|15000.55|15118.08|14998.08|9
1627909470000|2021-08-02 13:04:30|15118.59|14998.59|15116.14|14996.14|15118.7|14998.7|15116.14|14996.14|10
1627909480000|2021-08-02 13:04:40|15116.16|14996.16|15116.62|14996.62|15117.05|14997.05|15115.86|14995.86|10
1627909490000|2021-08-02 13:04:50|15114.88|14994.88|15109.88|14989.88|15114.88|14994.88|15109.88|14989.88|9
1627909500000|2021-08-02 13:05:00|15109.42|14989.42|15105.11|14985.11|15109.42|14989.42|15105.11|14985.11|10
1627909510000|2021-08-02 13:05:10|15104.96|14984.96|15103.87|14983.87|15104.96|14984.96|15102.49|14982.49|10
1627909520000|2021-08-02 13:05:20|15104.79|14984.79|15108.02|14988.02|15108.02|14988.02|15103.85|14983.85|10
1627909530000|2021-08-02 13:05:30|15109.12|14989.12|15114.89|14994.89|15114.89|14994.89|15109.12|14989.12|10
1627909540000|2021-08-02 13:05:40|15114.98|14994.98|15118.17|14998.17|15118.17|14998.17|15114.98|14994.98|9
1627909550000|2021-08-02 13:05:50|15118.71|14998.71|15121.65|15001.65|15121.65|15001.65|15118.57|14998.57|10
1627909560000|2021-08-02 13:06:00|15121.23|15001.23|15121.51|15001.51|15122.04|15002.04|15121.05|15001.05|10
1627909570000|2021-08-02 13:06:10|15121.81|15001.81|15124.44|15004.44|15124.44|15004.44|15121.7|15001.7|10
1627909580000|2021-08-02 13:06:20|15125.23|15005.23|15127.38|15007.38|15127.71|15007.71|15125.23|15005.23|10
1627909590000|2021-08-02 13:06:30|15127.39|15007.39|15127.71|15007.71|15129.23|15009.23|15127.27|15007.27|10
1627909600000|2021-08-02 13:06:40|15127.84|15007.84|15131.32|15011.32|15131.32|15011.32|15127.84|15007.84|10
1627909610000|2021-08-02 13:06:50|15131.56|15011.56|15127.19|15007.19|15131.56|15011.56|15127.19|15007.19|10
1627909620000|2021-08-02 13:07:00|15125.3|15005.3|15123.62|15003.62|15125.49|15005.49|15123.29|15003.29|10
1627909630000|2021-08-02 13:07:10|15122.83|15002.83|15123.64|15003.64|15123.92|15003.92|15122.18|15002.18|10
1627909640000|2021-08-02 13:07:20|15123.42|15003.42|15122.19|15002.19|15123.6|15003.6|15122.13|15002.13|10
1627909650000|2021-08-02 13:07:30|15122.2|15002.2|15122.89|15002.89|15122.97|15002.97|15122.2|15002.2|9
1627909660000|2021-08-02 13:07:40|15122.87|15002.87|15123.08|15003.08|15123.52|15003.52|15122.87|15002.87|8
1627909670000|2021-08-02 13:07:50|15122.47|15002.47|15121.79|15001.79|15122.47|15002.47|15121.38|15001.38|8
1627909680000|2021-08-02 13:08:00|15121.41|15001.41|15120.59|15000.59|15121.41|15001.41|15120.19|15000.19|9
1627909690000|2021-08-02 13:08:10|15120.61|15000.61|15118.94|14998.94|15120.61|15000.61|15118.94|14998.94|9
1627909700000|2021-08-02 13:08:20|15118.15|14998.15|15112.09|14992.09|15118.16|14998.16|15112.09|14992.09|10
1627909710000|2021-08-02 13:08:30|15110.69|14990.69|15109.78|14989.78|15110.98|14990.98|15109.78|14989.78|10
1627909720000|2021-08-02 13:08:40|15108.9|14988.9|15110.05|14990.05|15110.79|14990.79|15108.9|14988.9|10
1627909730000|2021-08-02 13:08:50|15110.07|14990.07|15109.98|14989.98|15110.49|14990.49|15109.04|14989.04|10
1627909740000|2021-08-02 13:09:00|15109.9|14989.9|15113.1|14993.1|15113.1|14993.1|15109.63|14989.63|10
1627909750000|2021-08-02 13:09:10|15113.55|14993.55|15117.54|14997.54|15118.03|14998.03|15113.55|14993.55|10
1627909760000|2021-08-02 13:09:20|15117.64|14997.64|15117.89|14997.89|15119.2|14999.2|15116.19|14996.19|10
1627909770000|2021-08-02 13:09:30|15117.77|14997.77|15122.81|15002.81|15123.63|15003.63|15117.77|14997.77|10
1627909780000|2021-08-02 13:09:40|15122.74|15002.74|15122.15|15002.15|15123.59|15003.59|15122.15|15002.15|10
1627909790000|2021-08-02 13:09:50|15122.04|15002.04|15120.03|15000.03|15122.04|15002.04|15120.03|15000.03|9
1627909800000|2021-08-02 13:10:00|15119.89|14999.89|15111.15|14991.15|15119.89|14999.89|15111.15|14991.15|10
1627909810000|2021-08-02 13:10:10|15110.58|14990.58|15106.34|14986.34|15110.58|14990.58|15106.32|14986.32|10
1627909820000|2021-08-02 13:10:20|15107.03|14987.03|15105.52|14985.52|15107.21|14987.21|15105.52|14985.52|10
1627909830000|2021-08-02 13:10:30|15105.68|14985.68|15105.79|14985.79|15105.79|14985.79|15104.94|14984.94|10
1627909840000|2021-08-02 13:10:40|15105.83|14985.83|15104.65|14984.65|15105.87|14985.87|15104.65|14984.65|10
1627909850000|2021-08-02 13:10:50|15104.34|14984.34|15102.86|14982.86|15104.8|14984.8|15102.64|14982.64|10
1627909860000|2021-08-02 13:11:00|15102.38|14982.38|15099.94|14979.94|15102.38|14982.38|15099.71|14979.71|10
1627909870000|2021-08-02 13:11:10|15100.16|14980.16|15102.55|14982.55|15102.55|14982.55|15098.75|14978.75|10
1627909880000|2021-08-02 13:11:20|15103.53|14983.53|15105.08|14985.08|15105.22|14985.22|15103.53|14983.53|10
1627909890000|2021-08-02 13:11:30|15105.02|14985.02|15104.75|14984.75|15105.02|14985.02|15104.17|14984.17|10
1627909900000|2021-08-02 13:11:40|15104.72|14984.72|15107|14987|15107.01|14987.01|15104.6|14984.6|10
1627909910000|2021-08-02 13:11:50|15107.64|14987.64|15108.45|14988.45|15108.51|14988.51|15107.28|14987.28|10
1627909920000|2021-08-02 13:12:00|15108.48|14988.48|15107.42|14987.42|15108.49|14988.49|15106.58|14986.58|10
1627909930000|2021-08-02 13:12:10|15107.61|14987.61|15111.67|14991.67|15111.77|14991.77|15107.61|14987.61|9
1627909940000|2021-08-02 13:12:20|15111.74|14991.74|15116.03|14996.03|15116.03|14996.03|15111.74|14991.74|10
1627909950000|2021-08-02 13:12:30|15115.65|14995.65|15111.83|14991.83|15115.65|14995.65|15111.83|14991.83|10
1627909960000|2021-08-02 13:12:40|15112.1|14992.1|15114.01|14994.01|15114.01|14994.01|15112.1|14992.1|10
1627909970000|2021-08-02 13:12:50|15115.41|14995.41|15115.69|14995.69|15116.22|14996.22|15115.34|14995.34|10
1627909980000|2021-08-02 13:13:00|15115.72|14995.72|15115.43|14995.43|15115.72|14995.72|15114.49|14994.49|10
1627909990000|2021-08-02 13:13:10|15114.99|14994.99|15114.92|14994.92|15115.46|14995.46|15114.92|14994.92|8
1627910000000|2021-08-02 13:13:20|15113.54|14993.54|15109.79|14989.79|15113.54|14993.54|15109.79|14989.79|10
1627910010000|2021-08-02 13:13:30|15110.33|14990.33|15112.62|14992.62|15112.62|14992.62|15110.33|14990.33|9
1627910020000|2021-08-02 13:13:40|15112.94|14992.94|15112.08|14992.08|15113.66|14993.66|15112.08|14992.08|10
1627910030000|2021-08-02 13:13:50|15111.77|14991.77|15111.65|14991.65|15112.08|14992.08|15110.87|14990.87|10
1627910040000|2021-08-02 13:14:00|15111.56|14991.56|15112.35|14992.35|15112.35|14992.35|15110.55|14990.55|8
1627910050000|2021-08-02 13:14:10|15112.71|14992.71|15112.36|14992.36|15113.2|14993.2|15111.98|14991.98|9
1627910060000|2021-08-02 13:14:20|15112.42|14992.42|15112.74|14992.74|15113.15|14993.15|15112.08|14992.08|10
1627910070000|2021-08-02 13:14:30|15113.15|14993.15|15112.77|14992.77|15113.24|14993.24|15112.43|14992.43|10
1627910080000|2021-08-02 13:14:40|15112.85|14992.85|15114.32|14994.32|15114.34|14994.34|15112.84|14992.84|9
1627910090000|2021-08-02 13:14:50|15114.71|14994.71|15114.1|14994.1|15114.71|14994.71|15114.04|14994.04|8
1627910100000|2021-08-02 13:15:00|15114.19|14994.19|15117.25|14997.25|15117.25|14997.25|15114.07|14994.07|10
1627910110000|2021-08-02 13:15:10|15117.26|14997.26|15121.22|15001.22|15121.25|15001.25|15117.26|14997.26|10
1627910120000|2021-08-02 13:15:20|15121.7|15001.7|15122.35|15002.35|15122.35|15002.35|15121.4|15001.4|10
1627910130000|2021-08-02 13:15:30|15122.44|15002.44|15122.53|15002.53|15122.57|15002.57|15121.91|15001.91|10
1627910140000|2021-08-02 13:15:40|15122.44|15002.44|15125.35|15005.35|15125.35|15005.35|15122.44|15002.44|10
1627910150000|2021-08-02 13:15:50|15125.34|15005.34|15128.52|15008.52|15128.52|15008.52|15125.34|15005.34|9
1627910160000|2021-08-02 13:16:00|15129.04|15009.04|15133.71|15013.71|15133.71|15013.71|15128.83|15008.83|10
1627910170000|2021-08-02 13:16:10|15134.12|15014.12|15134.94|15014.94|15134.94|15014.94|15133.79|15013.79|10
1627910180000|2021-08-02 13:16:20|15135.46|15015.46|15139.75|15019.75|15139.76|15019.76|15135.46|15015.46|10
1627910190000|2021-08-02 13:16:30|15139.91|15019.91|15141.97|15021.97|15141.97|15021.97|15139.77|15019.77|10
1627910200000|2021-08-02 13:16:40|15141.93|15021.93|15146.64|15026.64|15146.64|15026.64|15141.93|15021.93|10
1627910210000|2021-08-02 13:16:50|15145.58|15025.58|15146.81|15026.81|15147.05|15027.05|15145.38|15025.38|10
1627910220000|2021-08-02 13:17:00|15147|15027|15147.68|15027.68|15147.69|15027.69|15146.35|15026.35|10
1627910230000|2021-08-02 13:17:10|15147.71|15027.71|15151.49|15031.49|15151.97|15031.97|15147.71|15027.71|9
1627910240000|2021-08-02 13:17:20|15151.81|15031.81|15154.46|15034.46|15154.46|15034.46|15151.81|15031.81|10
1627910250000|2021-08-02 13:17:30|15154.6|15034.6|15154.97|15034.97|15155.34|15035.34|15154.58|15034.58|10
1627910260000|2021-08-02 13:17:40|15155.22|15035.22|15155.66|15035.66|15155.83|15035.83|15154.9|15034.9|10
1627910270000|2021-08-02 13:17:50|15155.74|15035.74|15153.6|15033.6|15155.74|15035.74|15153.47|15033.47|10
1627910280000|2021-08-02 13:18:00|15153.54|15033.54|15149.34|15029.34|15153.54|15033.54|15149.34|15029.34|10
1627910290000|2021-08-02 13:18:10|15148.6|15028.6|15142.22|15022.22|15148.6|15028.6|15141.6|15021.6|10
1627910300000|2021-08-02 13:18:20|15141.37|15021.37|15140.4|15020.4|15141.37|15021.37|15140|15020|10
1627910310000|2021-08-02 13:18:30|15140.47|15020.47|15140.65|15020.65|15141.37|15021.37|15140.32|15020.32|10
1627910320000|2021-08-02 13:18:40|15139.49|15019.49|15136.19|15016.19|15139.66|15019.66|15136.19|15016.19|10
1627910330000|2021-08-02 13:18:50|15135.88|15015.88|15133.36|15013.36|15135.97|15015.97|15133.27|15013.27|10
1627910340000|2021-08-02 13:19:00|15132.8|15012.8|15133.29|15013.29|15133.45|15013.45|15132.15|15012.15|10
1627910350000|2021-08-02 13:19:10|15133.83|15013.83|15134.29|15014.29|15134.66|15014.66|15133.83|15013.83|10
1627910360000|2021-08-02 13:19:20|15134.2|15014.2|15133.92|15013.92|15135.16|15015.16|15133.92|15013.92|10
1627910370000|2021-08-02 13:19:30|15133.9|15013.9|15135.23|15015.23|15135.23|15015.23|15133.9|15013.9|10
1627910380000|2021-08-02 13:19:40|15135.15|15015.15|15135.14|15015.14|15135.54|15015.54|15134.48|15014.48|9
1627910390000|2021-08-02 13:19:50|15135.01|15015.01|15129.85|15009.85|15135.12|15015.12|15129.85|15009.85|10
1627910400000|2021-08-02 13:20:00|15129.4|15009.4|15131.91|15011.91|15131.91|15011.91|15129.32|15009.32|10
1627910410000|2021-08-02 13:20:10|15132.07|15012.07|15136.93|15016.93|15136.93|15016.93|15132.07|15012.07|9
1627910420000|2021-08-02 13:20:20|15136.94|15016.94|15137.78|15017.78|15138.1|15018.1|15136.94|15016.94|9
1627910430000|2021-08-02 13:20:30|15138.18|15018.18|15138.87|15018.87|15139.85|15019.85|15138.18|15018.18|10
1627910440000|2021-08-02 13:20:40|15138.67|15018.67|15139.45|15019.45|15139.45|15019.45|15138.67|15018.67|9
1627910450000|2021-08-02 13:20:50|15139.36|15019.36|15139.53|15019.53|15140.8|15020.8|15139.36|15019.36|9
1627910460000|2021-08-02 13:21:00|15139.47|15019.47|15141.89|15021.89|15141.89|15021.89|15139.45|15019.45|10
1627910470000|2021-08-02 13:21:10|15141.67|15021.67|15142.34|15022.34|15143.38|15023.38|15141.64|15021.64|9
1627910480000|2021-08-02 13:21:20|15141.62|15021.62|15138.69|15018.69|15141.62|15021.62|15138.69|15018.69|10
1627910490000|2021-08-02 13:21:30|15138.4|15018.4|15137.29|15017.29|15138.68|15018.68|15137.29|15017.29|10
1627910500000|2021-08-02 13:21:40|15137.32|15017.32|15138.17|15018.17|15138.17|15018.17|15136.3|15016.3|10
1627910510000|2021-08-02 13:21:50|15136.54|15016.54|15139.11|15019.11|15139.11|15019.11|15136.54|15016.54|8
1627910520000|2021-08-02 13:22:00|15139.05|15019.05|15138.51|15018.51|15139.34|15019.34|15138.28|15018.28|10
1627910530000|2021-08-02 13:22:10|15138.49|15018.49|15137.53|15017.53|15138.49|15018.49|15137.42|15017.42|10
1627910540000|2021-08-02 13:22:20|15137.51|15017.51|15136.39|15016.39|15137.51|15017.51|15135.77|15015.77|10
1627910550000|2021-08-02 13:22:30|15136.24|15016.24|15135.59|15015.59|15136.29|15016.29|15135.59|15015.59|10
1627910560000|2021-08-02 13:22:40|15135.56|15015.56|15137.19|15017.19|15137.19|15017.19|15135.19|15015.19|10
1627910570000|2021-08-02 13:22:50|15136.5|15016.5|15137.91|15017.91|15139.05|15019.05|15136.5|15016.5|9
1627910580000|2021-08-02 13:23:00|15138.25|15018.25|15142.31|15022.31|15142.31|15022.31|15137.89|15017.89|10
1627910590000|2021-08-02 13:23:10|15141.94|15021.94|15143.5|15023.5|15143.52|15023.52|15141.9|15021.9|10
1627910600000|2021-08-02 13:23:20|15143.53|15023.53|15143.6|15023.6|15143.69|15023.69|15143.4|15023.4|8
1627910610000|2021-08-02 13:23:30|15143.45|15023.45|15141.89|15021.89|15143.5|15023.5|15141.89|15021.89|9
1627910620000|2021-08-02 13:23:40|15141.77|15021.77|15140.15|15020.15|15141.77|15021.77|15139.63|15019.63|10
1627910630000|2021-08-02 13:23:50|15140.11|15020.11|15139.83|15019.83|15140.45|15020.45|15139.54|15019.54|9
1627910640000|2021-08-02 13:24:00|15140.07|15020.07|15140.48|15020.48|15140.52|15020.52|15139.83|15019.83|10
1627910650000|2021-08-02 13:24:10|15141|15021|15143.24|15023.24|15143.24|15023.24|15141|15021|9
1627910660000|2021-08-02 13:24:20|15143.31|15023.31|15141.91|15021.91|15143.31|15023.31|15141.91|15021.91|8
1627910670000|2021-08-02 13:24:30|15141.69|15021.69|15141.35|15021.35|15141.69|15021.69|15140.05|15020.05|10
1627910680000|2021-08-02 13:24:40|15140.37|15020.37|15141.07|15021.07|15141.57|15021.57|15140.37|15020.37|10
1627910690000|2021-08-02 13:24:50|15141.22|15021.22|15141.39|15021.39|15143.18|15023.18|15141.22|15021.22|9
1627910700000|2021-08-02 13:25:00|15141.42|15021.42|15142.44|15022.44|15142.44|15022.44|15141.38|15021.38|10
1627910710000|2021-08-02 13:25:10|15142.5|15022.5|15143.55|15023.55|15143.61|15023.61|15142.5|15022.5|9
1627910720000|2021-08-02 13:25:20|15143.71|15023.71|15145.19|15025.19|15145.19|15025.19|15143.71|15023.71|9
1627910730000|2021-08-02 13:25:30|15145.37|15025.37|15144.74|15024.74|15145.5|15025.5|15144.6|15024.6|9
1627910740000|2021-08-02 13:25:40|15144.72|15024.72|15144.89|15024.89|15144.89|15024.89|15144.6|15024.6|7
1627910750000|2021-08-02 13:25:50|15145.07|15025.07|15145.7|15025.7|15146.49|15026.49|15144.83|15024.83|9
1627910760000|2021-08-02 13:26:00|15145.77|15025.77|15146.77|15026.77|15146.77|15026.77|15145.77|15025.77|8
1627910770000|2021-08-02 13:26:10|15146.71|15026.71|15146.24|15026.24|15146.71|15026.71|15145.6|15025.6|10
1627910780000|2021-08-02 13:26:20|15146.37|15026.37|15148.3|15028.3|15148.36|15028.36|15146.37|15026.37|10
1627910790000|2021-08-02 13:26:30|15148.61|15028.61|15149.46|15029.46|15149.72|15029.72|15148.1|15028.1|10
1627910800000|2021-08-02 13:26:40|15149.47|15029.47|15151.57|15031.57|15151.6|15031.6|15149.47|15029.47|10
1627910810000|2021-08-02 13:26:50|15151.61|15031.61|15152.02|15032.02|15152.17|15032.17|15151.49|15031.49|9
1627910820000|2021-08-02 13:27:00|15152.08|15032.08|15151.91|15031.91|15152.39|15032.39|15151.59|15031.59|10
1627910830000|2021-08-02 13:27:10|15151.92|15031.92|15149.75|15029.75|15152.13|15032.13|15149.75|15029.75|9
1627910840000|2021-08-02 13:27:20|15150.35|15030.35|15149.92|15029.92|15150.35|15030.35|15149.88|15029.88|10
1627910850000|2021-08-02 13:27:30|15150.36|15030.36|15147.75|15027.75|15150.36|15030.36|15147.75|15027.75|9
1627910860000|2021-08-02 13:27:40|15147.73|15027.73|15143|15023|15147.73|15027.73|15143|15023|10
1627910870000|2021-08-02 13:27:50|15142.31|15022.31|15141.7|15021.7|15142.35|15022.35|15141.32|15021.32|10
1627910880000|2021-08-02 13:28:00|15141.02|15021.02|15138.45|15018.45|15141.02|15021.02|15138.45|15018.45|10
1627910890000|2021-08-02 13:28:10|15137.79|15017.79|15139.36|15019.36|15139.36|15019.36|15137.71|15017.71|10
1627910900000|2021-08-02 13:28:20|15139.52|15019.52|15139.36|15019.36|15139.68|15019.68|15139.13|15019.13|10
1627910910000|2021-08-02 13:28:30|15139.35|15019.35|15137.41|15017.41|15139.38|15019.38|15137.41|15017.41|10
1627910920000|2021-08-02 13:28:40|15137.38|15017.38|15137.29|15017.29|15137.49|15017.49|15137.17|15017.17|8
1627910930000|2021-08-02 13:28:50|15137.01|15017.01|15136.9|15016.9|15138.13|15018.13|15136.58|15016.58|10
1627910940000|2021-08-02 13:29:00|15138.24|15018.24|15137.99|15017.99|15138.25|15018.25|15137.99|15017.99|8
1627910950000|2021-08-02 13:29:10|15138.34|15018.34|15141.33|15021.33|15141.33|15021.33|15138.34|15018.34|10
1627910960000|2021-08-02 13:29:20|15141.82|15021.82|15143.56|15023.56|15143.85|15023.85|15141.82|15021.82|10
1627910970000|2021-08-02 13:29:30|15143.69|15023.69|15145.08|15025.08|15145.08|15025.08|15143.6|15023.6|9
1627910980000|2021-08-02 13:29:40|15144.83|15024.83|15145.29|15025.29|15145.95|15025.95|15144.83|15024.83|8
1627910990000|2021-08-02 13:29:50|15145.18|15025.18|15144.75|15024.75|15146.25|15026.25|15144.25|15024.25|10
1627911000000|2021-08-02 13:30:00|15144.16|15024.16|15145.9|15025.9|15145.9|15025.9|15143.91|15023.91|10
1627911010000|2021-08-02 13:30:10|15146.28|15026.28|15149.74|15029.74|15149.74|15029.74|15146.28|15026.28|10
1627911020000|2021-08-02 13:30:20|15149.92|15029.92|15150.2|15030.2|15152.09|15032.09|15149.92|15029.92|10
1627911030000|2021-08-02 13:30:30|15150.79|15030.79|15151.11|15031.11|15151.11|15031.11|15150.66|15030.66|9
1627911040000|2021-08-02 13:30:40|15151.49|15031.49|15153.63|15033.63|15153.63|15033.63|15151.49|15031.49|9
1627911050000|2021-08-02 13:30:50|15155.65|15035.65|15160.03|15040.03|15160.03|15040.03|15155.65|15035.65|9
1627911060000|2021-08-02 13:31:00|15159.98|15039.98|15160.52|15040.52|15161.06|15041.06|15158.96|15038.96|10
1627911070000|2021-08-02 13:31:10|15160.54|15040.54|15161.99|15041.99|15161.99|15041.99|15160.54|15040.54|10
1627911080000|2021-08-02 13:31:20|15162.24|15042.24|15163.89|15043.89|15163.89|15043.89|15162.24|15042.24|10
1627911090000|2021-08-02 13:31:30|15164.36|15044.36|15162.02|15042.02|15164.43|15044.43|15161.93|15041.93|10
1627911100000|2021-08-02 13:31:40|15163.04|15043.04|15162.33|15042.33|15163.43|15043.43|15162.27|15042.27|9
1627911110000|2021-08-02 13:31:50|15162.61|15042.61|15165.59|15045.59|15165.59|15045.59|15162.61|15042.61|10
1627911120000|2021-08-02 13:32:00|15165.74|15045.74|15167.84|15047.84|15167.95|15047.95|15165.74|15045.74|10
1627911130000|2021-08-02 13:32:10|15167.7|15047.7|15174.39|15054.39|15174.39|15054.39|15167.7|15047.7|10
1627911140000|2021-08-02 13:32:20|15174.24|15054.24|15176.97|15056.97|15179.22|15059.22|15174.24|15054.24|10
1627911150000|2021-08-02 13:32:30|15176.99|15056.99|15174.69|15054.69|15176.99|15056.99|15174.41|15054.41|10
1627911160000|2021-08-02 13:32:40|15174.29|15054.29|15173.72|15053.72|15174.29|15054.29|15172.89|15052.89|10
1627911170000|2021-08-02 13:32:50|15172.87|15052.87|15170.27|15050.27|15173.01|15053.01|15170.27|15050.27|10
1627911180000|2021-08-02 13:33:00|15169.99|15049.99|15167.09|15047.09|15169.99|15049.99|15167.09|15047.09|10
1627911190000|2021-08-02 13:33:10|15167.05|15047.05|15166.38|15046.38|15168.19|15048.19|15166.38|15046.38|9
1627911200000|2021-08-02 13:33:20|15165.68|15045.68|15163.88|15043.88|15165.68|15045.68|15163.57|15043.57|10
1627911210000|2021-08-02 13:33:30|15163.41|15043.41|15162.51|15042.51|15163.54|15043.54|15162.13|15042.13|10
1627911220000|2021-08-02 13:33:40|15162.41|15042.41|15160.76|15040.76|15162.5|15042.5|15160.72|15040.72|10
1627911230000|2021-08-02 13:33:50|15160.72|15040.72|15159.71|15039.71|15160.87|15040.87|15159.71|15039.71|10
1627911240000|2021-08-02 13:34:00|15160.83|15040.83|15160.3|15040.3|15160.86|15040.86|15160.3|15040.3|10
1627911250000|2021-08-02 13:34:10|15160.62|15040.62|15156.72|15036.72|15160.62|15040.62|15156.72|15036.72|9
1627911260000|2021-08-02 13:34:20|15156.37|15036.37|15158.29|15038.29|15158.29|15038.29|15155.43|15035.43|10
1627911270000|2021-08-02 13:34:30|15157.76|15037.76|15161.66|15041.66|15161.84|15041.84|15157.76|15037.76|10
1627911280000|2021-08-02 13:34:40|15161.55|15041.55|15162.45|15042.45|15163.41|15043.41|15161.49|15041.49|10
1627911290000|2021-08-02 13:34:50|15162.9|15042.9|15161.23|15041.23|15162.9|15042.9|15161.09|15041.09|9
1627911300000|2021-08-02 13:35:00|15161.29|15041.29|15162.05|15042.05|15162.39|15042.39|15161.29|15041.29|9
1627911310000|2021-08-02 13:35:10|15162.07|15042.07|15164.17|15044.17|15164.17|15044.17|15162.07|15042.07|10
1627911320000|2021-08-02 13:35:20|15164.12|15044.12|15165.85|15045.85|15165.85|15045.85|15164.12|15044.12|10
1627911330000|2021-08-02 13:35:30|15165.66|15045.66|15165.79|15045.79|15166.46|15046.46|15165.16|15045.16|10
1627911340000|2021-08-02 13:35:40|15166.04|15046.04|15168.75|15048.75|15168.75|15048.75|15166.04|15046.04|9
1627911350000|2021-08-02 13:35:50|15168.85|15048.85|15170.39|15050.39|15170.68|15050.68|15168.4|15048.4|10
1627911360000|2021-08-02 13:36:00|15170.44|15050.44|15171|15051|15171.36|15051.36|15170.4|15050.4|10
1627911370000|2021-08-02 13:36:10|15170.26|15050.26|15181.52|15061.52|15181.52|15061.52|15170.26|15050.26|10
1627911380000|2021-08-02 13:36:20|15180.81|15060.81|15184.54|15064.54|15184.54|15064.54|15180.59|15060.59|10
1627911390000|2021-08-02 13:36:30|15184.52|15064.52|15184.93|15064.93|15186.67|15066.67|15184.42|15064.42|10
1627911400000|2021-08-02 13:36:40|15185.41|15065.41|15192.92|15072.92|15192.92|15072.92|15185.41|15065.41|10
1627911410000|2021-08-02 13:36:50|15193.54|15073.54|15197.95|15077.95|15198.36|15078.36|15193.54|15073.54|10
1627911420000|2021-08-02 13:37:00|15198.26|15078.26|15196.45|15076.45|15198.26|15078.26|15195.65|15075.65|10
1627911430000|2021-08-02 13:37:10|15196.24|15076.24|15199.82|15079.82|15199.82|15079.82|15196.24|15076.24|10
1627911440000|2021-08-02 13:37:20|15200.3|15080.3|15205.51|15085.51|15206.61|15086.61|15200.3|15080.3|10
1627911450000|2021-08-02 13:37:30|15204.56|15084.56|15206.3|15086.3|15206.66|15086.66|15204.31|15084.31|10
1627911460000|2021-08-02 13:37:40|15206.22|15086.22|15201.4|15081.4|15206.24|15086.24|15201.4|15081.4|10
1627911470000|2021-08-02 13:37:50|15201.05|15081.05|15197.6|15077.6|15201.12|15081.12|15197.6|15077.6|10
1627911480000|2021-08-02 13:38:00|15197.76|15077.76|15200.44|15080.44|15200.44|15080.44|15197.71|15077.71|10
1627911490000|2021-08-02 13:38:10|15200.76|15080.76|15203.31|15083.31|15203.76|15083.76|15200.68|15080.68|10
1627911500000|2021-08-02 13:38:20|15203.5|15083.5|15206.35|15086.35|15206.35|15086.35|15203.18|15083.18|10
1627911510000|2021-08-02 13:38:30|15206.99|15086.99|15206.77|15086.77|15207.07|15087.07|15206.14|15086.14|10
1627911520000|2021-08-02 13:38:40|15206.61|15086.61|15207.56|15087.56|15207.58|15087.58|15206.48|15086.48|9
1627911530000|2021-08-02 13:38:50|15207.09|15087.09|15208.69|15088.69|15208.69|15088.69|15207.09|15087.09|10
1627911540000|2021-08-02 13:39:00|15209.5|15089.5|15210.15|15090.15|15211.22|15091.22|15209.48|15089.48|10
1627911550000|2021-08-02 13:39:10|15210.52|15090.52|15211.18|15091.18|15211.82|15091.82|15210.14|15090.14|10
1627911560000|2021-08-02 13:39:20|15210.9|15090.9|15213.71|15093.71|15213.71|15093.71|15210.9|15090.9|10
1627911570000|2021-08-02 13:39:30|15214.78|15094.78|15216.56|15096.56|15216.56|15096.56|15214.78|15094.78|10
1627911580000|2021-08-02 13:39:40|15216.71|15096.71|15218.79|15098.79|15218.79|15098.79|15216.09|15096.09|10
1627911590000|2021-08-02 13:39:50|15219.66|15099.66|15221.89|15101.89|15221.89|15101.89|15219.62|15099.62|10
1627911600000|2021-08-02 13:40:00|15221.79|15101.79|15220.37|15100.37|15221.83|15101.83|15220.37|15100.37|10
1627911610000|2021-08-02 13:40:10|15220.43|15100.43|15217.48|15097.48|15220.43|15100.43|15217.13|15097.13|9
1627911620000|2021-08-02 13:40:20|15218.37|15098.37|15217.53|15097.53|15219.06|15099.06|15217.53|15097.53|10
1627911630000|2021-08-02 13:40:30|15217.25|15097.25|15216.88|15096.88|15218.37|15098.37|15216.88|15096.88|10
1627911640000|2021-08-02 13:40:40|15216.91|15096.91|15216.38|15096.38|15217.33|15097.33|15216|15096|10
1627911650000|2021-08-02 13:40:50|15216.3|15096.3|15216.06|15096.06|15216.57|15096.57|15216.06|15096.06|9
1627911660000|2021-08-02 13:41:00|15216.25|15096.25|15215.52|15095.52|15216.25|15096.25|15215.2|15095.2|9
1627911670000|2021-08-02 13:41:10|15216.34|15096.34|15217.56|15097.56|15217.59|15097.59|15216.34|15096.34|10
1627911680000|2021-08-02 13:41:20|15218.45|15098.45|15220.45|15100.45|15220.45|15100.45|15218.45|15098.45|9
1627911690000|2021-08-02 13:41:30|15220.61|15100.61|15220.53|15100.53|15220.87|15100.87|15220.53|15100.53|9
1627911700000|2021-08-02 13:41:40|15220.37|15100.37|15215.42|15095.42|15220.43|15100.43|15215.42|15095.42|10
1627911710000|2021-08-02 13:41:50|15215.77|15095.77|15210.39|15090.39|15216|15096|15210.39|15090.39|10
1627911720000|2021-08-02 13:42:00|15210.55|15090.55|15202.74|15082.74|15210.55|15090.55|15202.74|15082.74|10
1627911730000|2021-08-02 13:42:10|15201.57|15081.57|15200.56|15080.56|15201.63|15081.63|15200.34|15080.34|10
1627911740000|2021-08-02 13:42:20|15201.29|15081.29|15200.44|15080.44|15201.4|15081.4|15200.2|15080.2|9
1627911750000|2021-08-02 13:42:30|15200.67|15080.67|15203.47|15083.47|15203.47|15083.47|15200.61|15080.61|9
1627911760000|2021-08-02 13:42:40|15203.56|15083.56|15204.83|15084.83|15204.83|15084.83|15203.48|15083.48|10
1627911770000|2021-08-02 13:42:50|15205.5|15085.5|15207.88|15087.88|15208.07|15088.07|15205.5|15085.5|10
1627911780000|2021-08-02 13:43:00|15208.17|15088.17|15203.79|15083.79|15208.17|15088.17|15203.79|15083.79|10
1627911790000|2021-08-02 13:43:10|15204.09|15084.09|15205.54|15085.54|15205.54|15085.54|15203.69|15083.69|10
1627911800000|2021-08-02 13:43:20|15206.18|15086.18|15207.68|15087.68|15207.68|15087.68|15206.18|15086.18|10
1627911810000|2021-08-02 13:43:30|15207.84|15087.84|15205.14|15085.14|15208.04|15088.04|15205.14|15085.14|10
1627911820000|2021-08-02 13:43:40|15205.08|15085.08|15202.66|15082.66|15205.08|15085.08|15202.66|15082.66|10
1627911830000|2021-08-02 13:43:50|15203.18|15083.18|15201.85|15081.85|15203.18|15083.18|15201.76|15081.76|9
1627911840000|2021-08-02 13:44:00|15200.62|15080.62|15198.06|15078.06|15200.65|15080.65|15198.06|15078.06|9
1627911850000|2021-08-02 13:44:10|15197.61|15077.61|15194.55|15074.55|15197.61|15077.61|15194.55|15074.55|10
1627911860000|2021-08-02 13:44:20|15194.59|15074.59|15197.08|15077.08|15197.08|15077.08|15194.59|15074.59|10
1627911870000|2021-08-02 13:44:30|15197.02|15077.02|15198.41|15078.41|15198.53|15078.53|15197.02|15077.02|10
1627911880000|2021-08-02 13:44:40|15197.93|15077.93|15195.46|15075.46|15197.93|15077.93|15195.46|15075.46|9
1627911890000|2021-08-02 13:44:50|15195.56|15075.56|15195.01|15075.01|15196.69|15076.69|15195|15075|9
1627911900000|2021-08-02 13:45:00|15196.27|15076.27|15195.02|15075.02|15196.53|15076.53|15195.02|15075.02|9
1627911910000|2021-08-02 13:45:10|15194.57|15074.57|15192.93|15072.93|15194.57|15074.57|15192.93|15072.93|10
1627911920000|2021-08-02 13:45:20|15193.04|15073.04|15193.56|15073.56|15193.71|15073.71|15192.83|15072.83|10
1627911930000|2021-08-02 13:45:30|15193.65|15073.65|15194.91|15074.91|15194.92|15074.92|15193.65|15073.65|10
1627911940000|2021-08-02 13:45:40|15195.06|15075.06|15196.38|15076.38|15196.38|15076.38|15194.66|15074.66|10
1627911950000|2021-08-02 13:45:50|15197.86|15077.86|15201.39|15081.39|15201.61|15081.61|15197.78|15077.78|10
1627911960000|2021-08-02 13:46:00|15200.43|15080.43|15201.51|15081.51|15201.51|15081.51|15200.43|15080.43|10
1627911970000|2021-08-02 13:46:10|15201.76|15081.76|15202.54|15082.54|15202.98|15082.98|15201.57|15081.57|9
1627911980000|2021-08-02 13:46:20|15203.22|15083.22|15206.01|15086.01|15206.01|15086.01|15203.22|15083.22|10
1627911990000|2021-08-02 13:46:30|15207.68|15087.68|15209.5|15089.5|15210.02|15090.02|15207.32|15087.32|10
1627912000000|2021-08-02 13:46:40|15209.49|15089.49|15212.05|15092.05|15212.05|15092.05|15209.49|15089.49|9
1627912010000|2021-08-02 13:46:50|15212.17|15092.17|15212.32|15092.32|15212.32|15092.32|15211.8|15091.8|9
1627912020000|2021-08-02 13:47:00|15212.29|15092.29|15212.73|15092.73|15213.49|15093.49|15211.44|15091.44|10
1627912030000|2021-08-02 13:47:10|15212.26|15092.26|15213.4|15093.4|15213.4|15093.4|15211.31|15091.31|10
1627912040000|2021-08-02 13:47:20|15213.08|15093.08|15213.95|15093.95|15214.16|15094.16|15213.08|15093.08|9
1627912050000|2021-08-02 13:47:30|15213.5|15093.5|15213.4|15093.4|15213.97|15093.97|15212.68|15092.68|10
1627912060000|2021-08-02 13:47:40|15213.45|15093.45|15214.7|15094.7|15214.7|15094.7|15212.26|15092.26|9
1627912070000|2021-08-02 13:47:50|15214.8|15094.8|15216.18|15096.18|15216.79|15096.79|15214.77|15094.77|9
1627912080000|2021-08-02 13:48:00|15216.4|15096.4|15216.16|15096.16|15216.6|15096.6|15215.99|15095.99|9
1627912090000|2021-08-02 13:48:10|15216.26|15096.26|15214.22|15094.22|15217.78|15097.78|15214.22|15094.22|9
1627912100000|2021-08-02 13:48:20|15213.83|15093.83|15213.27|15093.27|15214.68|15094.68|15213.27|15093.27|10
1627912110000|2021-08-02 13:48:30|15212.88|15092.88|15212.61|15092.61|15213.26|15093.26|15212.61|15092.61|10
1627912120000|2021-08-02 13:48:40|15212.85|15092.85|15210.3|15090.3|15212.95|15092.95|15210.3|15090.3|10
1627912130000|2021-08-02 13:48:50|15210.16|15090.16|15206.35|15086.35|15210.16|15090.16|15206.35|15086.35|10
1627912140000|2021-08-02 13:49:00|15206.43|15086.43|15205.17|15085.17|15206.44|15086.44|15205.03|15085.03|10
1627912150000|2021-08-02 13:49:10|15204.7|15084.7|15203.58|15083.58|15204.7|15084.7|15203.56|15083.56|8
1627912160000|2021-08-02 13:49:20|15202.18|15082.18|15202.17|15082.17|15202.19|15082.19|15200.57|15080.57|9
1627912170000|2021-08-02 13:49:30|15202.62|15082.62|15203.02|15083.02|15203.35|15083.35|15201.36|15081.36|10
1627912180000|2021-08-02 13:49:40|15203|15083|15202.11|15082.11|15203|15083|15201.35|15081.35|10
1627912190000|2021-08-02 13:49:50|15202.37|15082.37|15202.85|15082.85|15203.61|15083.61|15202.37|15082.37|8
1627912200000|2021-08-02 13:50:00|15202.48|15082.48|15203.29|15083.29|15203.29|15083.29|15201.94|15081.94|9
1627912210000|2021-08-02 13:50:10|15203.07|15083.07|15202.82|15082.82|15203.65|15083.65|15202.67|15082.67|10
1627912220000|2021-08-02 13:50:20|15201.73|15081.73|15204.79|15084.79|15204.79|15084.79|15201.73|15081.73|10
1627912230000|2021-08-02 13:50:30|15204.78|15084.78|15206.44|15086.44|15206.82|15086.82|15204.78|15084.78|9
1627912240000|2021-08-02 13:50:40|15207.76|15087.76|15206.98|15086.98|15207.77|15087.77|15206.79|15086.79|9
1627912250000|2021-08-02 13:50:50|15207.65|15087.65|15209.43|15089.43|15209.77|15089.77|15207.65|15087.65|10
1627912260000|2021-08-02 13:51:00|15209.46|15089.46|15210.81|15090.81|15210.96|15090.96|15209.46|15089.46|8
1627912270000|2021-08-02 13:51:10|15210.85|15090.85|15208.78|15088.78|15211.27|15091.27|15208.71|15088.71|10
1627912280000|2021-08-02 13:51:20|15208.44|15088.44|15206.23|15086.23|15208.52|15088.52|15206.23|15086.23|10
1627912290000|2021-08-02 13:51:30|15205.67|15085.67|15204.93|15084.93|15205.67|15085.67|15204.93|15084.93|10
1627912300000|2021-08-02 13:51:40|15204.36|15084.36|15203|15083|15204.36|15084.36|15203|15083|10
1627912310000|2021-08-02 13:51:50|15202.8|15082.8|15204.33|15084.33|15204.33|15084.33|15202.45|15082.45|10
1627912320000|2021-08-02 13:52:00|15204.11|15084.11|15204.11|15084.11|15205.26|15085.26|15204.01|15084.01|9
1627912330000|2021-08-02 13:52:10|15203.8|15083.8|15203.86|15083.86|15204.18|15084.18|15203.63|15083.63|8
1627912340000|2021-08-02 13:52:20|15204.04|15084.04|15204.5|15084.5|15204.5|15084.5|15203.33|15083.33|10
1627912350000|2021-08-02 13:52:30|15204.72|15084.72|15206.13|15086.13|15206.13|15086.13|15204.72|15084.72|10
1627912360000|2021-08-02 13:52:40|15206.12|15086.12|15207.94|15087.94|15207.94|15087.94|15206.12|15086.12|7
1627912370000|2021-08-02 13:52:50|15207.85|15087.85|15208.77|15088.77|15209.15|15089.15|15207.85|15087.85|10
1627912380000|2021-08-02 13:53:00|15209.11|15089.11|15207.46|15087.46|15209.11|15089.11|15207.46|15087.46|10
1627912390000|2021-08-02 13:53:10|15207.05|15087.05|15206.49|15086.49|15207.05|15087.05|15206.39|15086.39|8
1627912400000|2021-08-02 13:53:20|15206.6|15086.6|15206.03|15086.03|15206.6|15086.6|15206.03|15086.03|10
1627912410000|2021-08-02 13:53:30|15206.88|15086.88|15206.63|15086.63|15206.97|15086.97|15206.38|15086.38|9
1627912420000|2021-08-02 13:53:40|15206.74|15086.74|15205.2|15085.2|15206.74|15086.74|15205.2|15085.2|10
1627912430000|2021-08-02 13:53:50|15205.21|15085.21|15202.34|15082.34|15205.21|15085.21|15202.34|15082.34|10
1627912440000|2021-08-02 13:54:00|15200.73|15080.73|15198.48|15078.48|15200.73|15080.73|15198.04|15078.04|9
1627912450000|2021-08-02 13:54:10|15197.99|15077.99|15198.92|15078.92|15199.43|15079.43|15197.82|15077.82|9
1627912460000|2021-08-02 13:54:20|15199.63|15079.63|15198.31|15078.31|15199.99|15079.99|15198.31|15078.31|10
1627912470000|2021-08-02 13:54:30|15198.54|15078.54|15200.11|15080.11|15200.11|15080.11|15197.82|15077.82|9
1627912480000|2021-08-02 13:54:40|15200.1|15080.1|15203.04|15083.04|15203.04|15083.04|15200.1|15080.1|9
1627912490000|2021-08-02 13:54:50|15203.59|15083.59|15204.25|15084.25|15205.83|15085.83|15203.59|15083.59|10
1627912500000|2021-08-02 13:55:00|15204.06|15084.06|15204.51|15084.51|15205.08|15085.08|15203.77|15083.77|9
1627912510000|2021-08-02 13:55:10|15205.18|15085.18|15209.07|15089.07|15209.07|15089.07|15205.18|15085.18|10
1627912520000|2021-08-02 13:55:20|15210.63|15090.63|15216.76|15096.76|15216.76|15096.76|15210.63|15090.63|10
1627912530000|2021-08-02 13:55:30|15216.81|15096.81|15218.71|15098.71|15218.71|15098.71|15216.81|15096.81|9
1627912540000|2021-08-02 13:55:40|15218.5|15098.5|15219.84|15099.84|15219.84|15099.84|15218.5|15098.5|9
1627912550000|2021-08-02 13:55:50|15220.87|15100.87|15220.63|15100.63|15221.4|15101.4|15220.63|15100.63|10
1627912560000|2021-08-02 13:56:00|15220.49|15100.49|15222.18|15102.18|15222.18|15102.18|15220.49|15100.49|9
1627912570000|2021-08-02 13:56:10|15222.11|15102.11|15222.25|15102.25|15222.25|15102.25|15220.92|15100.92|10
1627912580000|2021-08-02 13:56:20|15222.89|15102.89|15235.36|15115.36|15235.36|15115.36|15222.89|15102.89|10
1627912590000|2021-08-02 13:56:30|15237.06|15117.06|15254.81|15134.81|15254.81|15134.81|15236.97|15116.97|10
1627912600000|2021-08-02 13:56:40|15255.9|15135.9|15267.58|15147.58|15267.58|15147.58|15255.9|15135.9|10
1627912610000|2021-08-02 13:56:50|15267.55|15147.55|15269.95|15149.95|15270.5|15150.5|15267.55|15147.55|10
1627912620000|2021-08-02 13:57:00|15269.8|15149.8|15263.8|15143.8|15269.8|15149.8|15263.8|15143.8|10
1627912630000|2021-08-02 13:57:10|15263.31|15143.31|15265.5|15145.5|15265.5|15145.5|15260.71|15140.71|10
1627912640000|2021-08-02 13:57:20|15266.75|15146.75|15268.38|15148.38|15269.18|15149.18|15266.75|15146.75|10
1627912650000|2021-08-02 13:57:30|15268.91|15148.91|15277.98|15157.98|15277.98|15157.98|15268.64|15148.64|10
1627912660000|2021-08-02 13:57:40|15282.48|15162.48|15291.32|15171.32|15291.34|15171.34|15282.48|15162.48|10
1627912670000|2021-08-02 13:57:50|15291.84|15171.84|15294.66|15174.66|15294.67|15174.67|15291.84|15171.84|10
1627912680000|2021-08-02 13:58:00|15294.73|15174.73|15294.67|15174.67|15294.92|15174.92|15293.06|15173.06|10
1627912690000|2021-08-02 13:58:10|15294.99|15174.99|15291.95|15171.95|15294.99|15174.99|15291.95|15171.95|10
1627912700000|2021-08-02 13:58:20|15291.9|15171.9|15290.36|15170.36|15291.92|15171.92|15290.36|15170.36|9
1627912710000|2021-08-02 13:58:30|15290.12|15170.12|15294.08|15174.08|15294.46|15174.46|15290.12|15170.12|9
1627912720000|2021-08-02 13:58:40|15293.85|15173.85|15293.44|15173.44|15294.03|15174.03|15292.77|15172.77|10
1627912730000|2021-08-02 13:58:50|15293.13|15173.13|15288.33|15168.33|15293.13|15173.13|15288.33|15168.33|10
1627912740000|2021-08-02 13:59:00|15287.95|15167.95|15289.44|15169.44|15289.44|15169.44|15287.49|15167.49|10
1627912750000|2021-08-02 13:59:10|15289.25|15169.25|15289.18|15169.18|15289.83|15169.83|15289.18|15169.18|10
1627912760000|2021-08-02 13:59:20|15289.13|15169.13|15289.74|15169.74|15290.17|15170.17|15289.13|15169.13|10
1627912770000|2021-08-02 13:59:30|15289.77|15169.77|15285.93|15165.93|15289.81|15169.81|15285.93|15165.93|9
1627912780000|2021-08-02 13:59:40|15285.79|15165.79|15283.36|15163.36|15285.96|15165.96|15283.36|15163.36|10
1627912790000|2021-08-02 13:59:50|15283.1|15163.1|15280.04|15160.04|15283.53|15163.53|15279.99|15159.99|10
1627912800000|2021-08-02 14:00:00|15279.8|15159.8|15279.66|15159.66|15280.16|15160.16|15277.98|15157.98|10
1627912810000|2021-08-02 14:00:10|15280.37|15160.37|15284.64|15164.64|15284.64|15164.64|15280.37|15160.37|10
1627912820000|2021-08-02 14:00:20|15285.94|15165.94|15289.11|15169.11|15289.61|15169.61|15285.91|15165.91|10
1627912830000|2021-08-02 14:00:30|15289.71|15169.71|15295.92|15175.92|15295.92|15175.92|15289.71|15169.71|10
1627912840000|2021-08-02 14:00:40|15296.22|15176.22|15294.94|15174.94|15296.22|15176.22|15294.19|15174.19|10
1627912850000|2021-08-02 14:00:50|15295.77|15175.77|15296.56|15176.56|15296.56|15176.56|15295.22|15175.22|10
1627912860000|2021-08-02 14:01:00|15295.32|15175.32|15303.38|15183.38|15303.38|15183.38|15295.32|15175.32|10
1627912870000|2021-08-02 14:01:10|15304.02|15184.02|15309.43|15189.43|15309.43|15189.43|15304.02|15184.02|10
1627912880000|2021-08-02 14:01:20|15311.28|15191.28|15320.21|15200.21|15320.21|15200.21|15311.28|15191.28|10
1627912890000|2021-08-02 14:01:30|15320.74|15200.74|15322.74|15202.74|15322.74|15202.74|15320.38|15200.38|10
1627912900000|2021-08-02 14:01:40|15322.5|15202.5|15326.13|15206.13|15326.2|15206.2|15322.5|15202.5|10
1627912910000|2021-08-02 14:01:50|15326.11|15206.11|15322.67|15202.67|15326.11|15206.11|15322.66|15202.66|10
1627912920000|2021-08-02 14:02:00|15321.79|15201.79|15322.88|15202.88|15322.88|15202.88|15321.13|15201.13|10
1627912930000|2021-08-02 14:02:10|15324.52|15204.52|15326.32|15206.32|15327.37|15207.37|15324.43|15204.43|9
1627912940000|2021-08-02 14:02:20|15327.57|15207.57|15330.45|15210.45|15330.62|15210.62|15327.57|15207.57|10
1627912950000|2021-08-02 14:02:30|15329.71|15209.71|15329.72|15209.72|15330.64|15210.64|15329.43|15209.43|10
1627912960000|2021-08-02 14:02:40|15329.37|15209.37|15328.82|15208.82|15329.81|15209.81|15328.38|15208.38|10
1627912970000|2021-08-02 14:02:50|15329.52|15209.52|15334.79|15214.79|15334.79|15214.79|15329.25|15209.25|10
1627912980000|2021-08-02 14:03:00|15334.35|15214.35|15334.06|15214.06|15334.35|15214.35|15333.13|15213.13|10
1627912990000|2021-08-02 14:03:10|15334.29|15214.29|15337.73|15217.73|15337.97|15217.97|15334.29|15214.29|10
1627913000000|2021-08-02 14:03:20|15336.84|15216.84|15336.67|15216.67|15337.22|15217.22|15336.32|15216.32|10
1627913010000|2021-08-02 14:03:30|15337.36|15217.36|15331.6|15211.6|15337.39|15217.39|15331.4|15211.4|10
1627913020000|2021-08-02 14:03:40|15330.4|15210.4|15326.68|15206.68|15330.4|15210.4|15326.68|15206.68|10
1627913030000|2021-08-02 14:03:50|15327.51|15207.51|15325.97|15205.97|15327.51|15207.51|15325.97|15205.97|9
1627913040000|2021-08-02 14:04:00|15326.31|15206.31|15329.32|15209.32|15329.6|15209.6|15326.31|15206.31|10
1627913050000|2021-08-02 14:04:10|15330.53|15210.53|15332.23|15212.23|15332.28|15212.28|15330.53|15210.53|10
1627913060000|2021-08-02 14:04:20|15332.28|15212.28|15339.04|15219.04|15339.04|15219.04|15332.28|15212.28|10
1627913070000|2021-08-02 14:04:30|15339.33|15219.33|15344.91|15224.91|15345.22|15225.22|15339.33|15219.33|10
1627913080000|2021-08-02 14:04:40|15345.49|15225.49|15344.1|15224.1|15345.73|15225.73|15343.48|15223.48|10
1627913090000|2021-08-02 14:04:50|15344.21|15224.21|15342.35|15222.35|15344.33|15224.33|15341.96|15221.96|10
1627913100000|2021-08-02 14:05:00|15342.98|15222.98|15342.71|15222.71|15343.83|15223.83|15342.26|15222.26|10
1627913110000|2021-08-02 14:05:10|15342.75|15222.75|15344.62|15224.62|15344.71|15224.71|15342.51|15222.51|10
1627913120000|2021-08-02 14:05:20|15344.73|15224.73|15346.54|15226.54|15346.54|15226.54|15343.95|15223.95|10
1627913130000|2021-08-02 14:05:30|15346.45|15226.45|15351.71|15231.71|15352.79|15232.79|15346.45|15226.45|10
1627913140000|2021-08-02 14:05:40|15351.83|15231.83|15354.32|15234.32|15354.32|15234.32|15350.59|15230.59|10
1627913150000|2021-08-02 14:05:50|15356.07|15236.07|15353.14|15233.14|15357.1|15237.1|15353.14|15233.14|10
1627913160000|2021-08-02 14:06:00|15352.82|15232.82|15350.09|15230.09|15352.82|15232.82|15349.62|15229.62|10
1627913170000|2021-08-02 14:06:10|15350.13|15230.13|15349.62|15229.62|15350.26|15230.26|15349.4|15229.4|10
1627913180000|2021-08-02 14:06:20|15349.23|15229.23|15350.43|15230.43|15352.36|15232.36|15349.23|15229.23|10
1627913190000|2021-08-02 14:06:30|15350.62|15230.62|15348.7|15228.7|15351.71|15231.71|15348.7|15228.7|10
1627913200000|2021-08-02 14:06:40|15348.02|15228.02|15346.65|15226.65|15348.08|15228.08|15346.52|15226.52|10
1627913210000|2021-08-02 14:06:50|15346.73|15226.73|15345.29|15225.29|15346.73|15226.73|15344.44|15224.44|10
1627913220000|2021-08-02 14:07:00|15345.4|15225.4|15341.04|15221.04|15345.4|15225.4|15340.58|15220.58|10
1627913230000|2021-08-02 14:07:10|15340.28|15220.28|15339.38|15219.38|15340.28|15220.28|15338.86|15218.86|10
1627913240000|2021-08-02 14:07:20|15338.43|15218.43|15337.56|15217.56|15338.43|15218.43|15336.5|15216.5|10
1627913250000|2021-08-02 14:07:30|15337.72|15217.72|15339.55|15219.55|15339.55|15219.55|15337.41|15217.41|10
1627913260000|2021-08-02 14:07:40|15339.83|15219.83|15339.4|15219.4|15340.08|15220.08|15339.35|15219.35|10
1627913270000|2021-08-02 14:07:50|15339.55|15219.55|15339.78|15219.78|15340.22|15220.22|15339.17|15219.17|10
1627913280000|2021-08-02 14:08:00|15338.64|15218.64|15337.45|15217.45|15338.97|15218.97|15337.45|15217.45|9
1627913290000|2021-08-02 14:08:10|15337.64|15217.64|15336.67|15216.67|15337.8|15217.8|15336.67|15216.67|8
1627913300000|2021-08-02 14:08:20|15336.61|15216.61|15333.58|15213.58|15336.61|15216.61|15333.58|15213.58|10
1627913310000|2021-08-02 14:08:30|15333.32|15213.32|15330.37|15210.37|15333.32|15213.32|15330.24|15210.24|10
1627913320000|2021-08-02 14:08:40|15330.68|15210.68|15331.46|15211.46|15331.46|15211.46|15329.99|15209.99|10
1627913330000|2021-08-02 14:08:50|15331.71|15211.71|15329.59|15209.59|15331.71|15211.71|15329.59|15209.59|9
1627913340000|2021-08-02 14:09:00|15329.58|15209.58|15328.5|15208.5|15329.58|15209.58|15328.5|15208.5|10
1627913350000|2021-08-02 14:09:10|15328.47|15208.47|15327.83|15207.83|15328.94|15208.94|15327.29|15207.29|10
1627913360000|2021-08-02 14:09:20|15327.94|15207.94|15328.7|15208.7|15329.25|15209.25|15327.44|15207.44|10
1627913370000|2021-08-02 14:09:30|15328.82|15208.82|15328.52|15208.52|15328.88|15208.88|15328.36|15208.36|8
1627913380000|2021-08-02 14:09:40|15328.67|15208.67|15329.68|15209.68|15330.09|15210.09|15328.67|15208.67|9
1627913390000|2021-08-02 14:09:50|15329.7|15209.7|15325.6|15205.6|15330.48|15210.48|15325.6|15205.6|10
1627913400000|2021-08-02 14:10:00|15325.03|15205.03|15321.66|15201.66|15325.03|15205.03|15321.66|15201.66|9
1627913410000|2021-08-02 14:10:10|15321.87|15201.87|15321.03|15201.03|15322.5|15202.5|15320.78|15200.78|10
1627913420000|2021-08-02 14:10:20|15321.47|15201.47|15323.01|15203.01|15323.01|15203.01|15320.16|15200.16|10
1627913430000|2021-08-02 14:10:30|15323.41|15203.41|15324.99|15204.99|15325.17|15205.17|15322.94|15202.94|10
1627913440000|2021-08-02 14:10:40|15325.38|15205.38|15325.33|15205.33|15325.88|15205.88|15325.33|15205.33|10
1627913450000|2021-08-02 14:10:50|15325.26|15205.26|15323.89|15203.89|15325.26|15205.26|15323.6|15203.6|10
1627913460000|2021-08-02 14:11:00|15324.56|15204.56|15322.31|15202.31|15324.96|15204.96|15322.31|15202.31|10
1627913470000|2021-08-02 14:11:10|15322.44|15202.44|15323.8|15203.8|15323.8|15203.8|15322.03|15202.03|10
1627913480000|2021-08-02 14:11:20|15324.43|15204.43|15326.43|15206.43|15326.48|15206.48|15324.38|15204.38|10
1627913490000|2021-08-02 14:11:30|15327.02|15207.02|15328.65|15208.65|15328.65|15208.65|15326.81|15206.81|10
1627913500000|2021-08-02 14:11:40|15328.85|15208.85|15328.76|15208.76|15329.02|15209.02|15327.49|15207.49|9
1627913510000|2021-08-02 14:11:50|15328.21|15208.21|15329.92|15209.92|15330.29|15210.29|15328.21|15208.21|10
1627913520000|2021-08-02 14:12:00|15329.81|15209.81|15329.19|15209.19|15330.83|15210.83|15328.85|15208.85|10
1627913530000|2021-08-02 14:12:10|15328.62|15208.62|15332.45|15212.45|15332.92|15212.92|15328.62|15208.62|10
1627913540000|2021-08-02 14:12:20|15332.98|15212.98|15329.89|15209.89|15333.89|15213.89|15329.68|15209.68|10
1627913550000|2021-08-02 14:12:30|15329.15|15209.15|15330.61|15210.61|15330.61|15210.61|15328.65|15208.65|10
1627913560000|2021-08-02 14:12:40|15330.77|15210.77|15329.45|15209.45|15330.88|15210.88|15329.45|15209.45|10
1627913570000|2021-08-02 14:12:50|15329.39|15209.39|15326.49|15206.49|15329.72|15209.72|15326.49|15206.49|10
1627913580000|2021-08-02 14:13:00|15325.48|15205.48|15321.51|15201.51|15325.48|15205.48|15321.38|15201.38|10
1627913590000|2021-08-02 14:13:10|15321.16|15201.16|15318.58|15198.58|15321.16|15201.16|15318.58|15198.58|9
1627913600000|2021-08-02 14:13:20|15318.29|15198.29|15313.33|15193.33|15318.85|15198.85|15313.33|15193.33|10
1627913610000|2021-08-02 14:13:30|15313.4|15193.4|15312.42|15192.42|15313.42|15193.42|15312.35|15192.35|9
1627913620000|2021-08-02 14:13:40|15312.76|15192.76|15314.29|15194.29|15314.97|15194.97|15312.76|15192.76|10
1627913630000|2021-08-02 14:13:50|15314.08|15194.08|15300.19|15180.19|15314.08|15194.08|15299.65|15179.65|10
1627913640000|2021-08-02 14:14:00|15299.97|15179.97|15300.81|15180.81|15302.05|15182.05|15299.97|15179.97|10
1627913650000|2021-08-02 14:14:10|15301.52|15181.52|15303.58|15183.58|15303.76|15183.76|15301.44|15181.44|9
1627913660000|2021-08-02 14:14:20|15303.54|15183.54|15304.05|15184.05|15304.05|15184.05|15302.66|15182.66|10
1627913670000|2021-08-02 14:14:30|15303.45|15183.45|15299.77|15179.77|15303.45|15183.45|15298.76|15178.76|10
1627913680000|2021-08-02 14:14:40|15299.71|15179.71|15300.2|15180.2|15300.2|15180.2|15298.57|15178.57|10
1627913690000|2021-08-02 14:14:50|15300.13|15180.13|15299.82|15179.82|15300.17|15180.17|15298.4|15178.4|10
1627913700000|2021-08-02 14:15:00|15299.88|15179.88|15295.57|15175.57|15299.88|15179.88|15295.57|15175.57|10
1627913710000|2021-08-02 14:15:10|15295.01|15175.01|15295.32|15175.32|15296.49|15176.49|15294.66|15174.66|10
1627913720000|2021-08-02 14:15:20|15295.4|15175.4|15295.19|15175.19|15295.4|15175.4|15294.15|15174.15|10
1627913730000|2021-08-02 14:15:30|15295.01|15175.01|15297.82|15177.82|15298.8|15178.8|15295.01|15175.01|10
1627913740000|2021-08-02 14:15:40|15297.69|15177.69|15294.82|15174.82|15297.69|15177.69|15294.82|15174.82|10
1627913750000|2021-08-02 14:15:50|15294.27|15174.27|15290.91|15170.91|15294.27|15174.27|15290.86|15170.86|10
1627913760000|2021-08-02 14:16:00|15290.51|15170.51|15283.67|15163.67|15290.51|15170.51|15283.67|15163.67|10
1627913770000|2021-08-02 14:16:10|15282.03|15162.03|15277.54|15157.54|15282.03|15162.03|15277.54|15157.54|10
1627913780000|2021-08-02 14:16:20|15278.36|15158.36|15275.66|15155.66|15278.36|15158.36|15274.85|15154.85|10
1627913790000|2021-08-02 14:16:30|15276.69|15156.69|15278.52|15158.52|15278.52|15158.52|15276.69|15156.69|9
1627913800000|2021-08-02 14:16:40|15278.84|15158.84|15282.56|15162.56|15283.14|15163.14|15278.84|15158.84|9
1627913810000|2021-08-02 14:16:50|15282.83|15162.83|15286.57|15166.57|15286.57|15166.57|15282.83|15162.83|10
1627913820000|2021-08-02 14:17:00|15286.17|15166.17|15289.69|15169.69|15289.69|15169.69|15285.39|15165.39|10
1627913830000|2021-08-02 14:17:10|15290.29|15170.29|15293.71|15173.71|15294.23|15174.23|15290.29|15170.29|10
1627913840000|2021-08-02 14:17:20|15295.06|15175.06|15297.71|15177.71|15297.71|15177.71|15294.98|15174.98|10
1627913850000|2021-08-02 14:17:30|15297.72|15177.72|15299.74|15179.74|15299.85|15179.85|15297.72|15177.72|10
1627913860000|2021-08-02 14:17:40|15299.71|15179.71|15299.45|15179.45|15299.71|15179.71|15299.02|15179.02|10
1627913870000|2021-08-02 14:17:50|15299.81|15179.81|15296.06|15176.06|15299.81|15179.81|15296.06|15176.06|10
1627913880000|2021-08-02 14:18:00|15295.9|15175.9|15295.19|15175.19|15295.9|15175.9|15294.37|15174.37|10
1627913890000|2021-08-02 14:18:10|15295.26|15175.26|15298.89|15178.89|15298.89|15178.89|15295.26|15175.26|10
1627913900000|2021-08-02 14:18:20|15298.96|15178.96|15302.07|15182.07|15302.07|15182.07|15298.96|15178.96|10
1627913910000|2021-08-02 14:18:30|15301.64|15181.64|15301.34|15181.34|15302.62|15182.62|15301.34|15181.34|10
1627913920000|2021-08-02 14:18:40|15300.55|15180.55|15298.1|15178.1|15300.6|15180.6|15298.1|15178.1|9
1627913930000|2021-08-02 14:18:50|15296.62|15176.62|15293.81|15173.81|15296.62|15176.62|15293.65|15173.65|10
1627913940000|2021-08-02 14:19:00|15293.94|15173.94|15297.63|15177.63|15297.63|15177.63|15293.66|15173.66|10
1627913950000|2021-08-02 14:19:10|15297.96|15177.96|15300.39|15180.39|15300.39|15180.39|15297.96|15177.96|10
1627913960000|2021-08-02 14:19:20|15300.06|15180.06|15298.76|15178.76|15300.23|15180.23|15298.76|15178.76|10
1627913970000|2021-08-02 14:19:30|15299.3|15179.3|15297.41|15177.41|15299.3|15179.3|15297.39|15177.39|10
1627913980000|2021-08-02 14:19:40|15297.33|15177.33|15298.44|15178.44|15298.75|15178.75|15297.33|15177.33|10
1627913990000|2021-08-02 14:19:50|15296.69|15176.69|15295.55|15175.55|15297.2|15177.2|15295.55|15175.55|10
1627914000000|2021-08-02 14:20:00|15294.84|15174.84|15293.35|15173.35|15294.89|15174.89|15293.35|15173.35|10
1627914010000|2021-08-02 14:20:10|15293.12|15173.12|15291.71|15171.71|15293.26|15173.26|15291.71|15171.71|10
1627914020000|2021-08-02 14:20:20|15291.72|15171.72|15290.42|15170.42|15291.72|15171.72|15290.31|15170.31|10
1627914030000|2021-08-02 14:20:30|15290.71|15170.71|15294.41|15174.41|15294.41|15174.41|15290.71|15170.71|10
1627914040000|2021-08-02 14:20:40|15294.76|15174.76|15295.73|15175.73|15296.85|15176.85|15294.76|15174.76|10
1627914050000|2021-08-02 14:20:50|15295.78|15175.78|15295.24|15175.24|15295.78|15175.78|15294.59|15174.59|10
1627914060000|2021-08-02 14:21:00|15294.68|15174.68|15291.8|15171.8|15294.73|15174.73|15291.77|15171.77|10
1627914070000|2021-08-02 14:21:10|15290.63|15170.63|15288.2|15168.2|15290.63|15170.63|15287.13|15167.13|10
1627914080000|2021-08-02 14:21:20|15288.04|15168.04|15284.3|15164.3|15288.04|15168.04|15284.13|15164.13|10
1627914090000|2021-08-02 14:21:30|15284.26|15164.26|15285.4|15165.4|15285.4|15165.4|15284.19|15164.19|10
1627914100000|2021-08-02 14:21:40|15285.8|15165.8|15289.63|15169.63|15290.16|15170.16|15285.8|15165.8|10
1627914110000|2021-08-02 14:21:50|15289.54|15169.54|15288.26|15168.26|15289.54|15169.54|15288.23|15168.23|9
1627914120000|2021-08-02 14:22:00|15288.24|15168.24|15288.62|15168.62|15289.32|15169.32|15288.24|15168.24|10
1627914130000|2021-08-02 14:22:10|15288.58|15168.58|15288.27|15168.27|15288.58|15168.58|15287.57|15167.57|10
1627914140000|2021-08-02 14:22:20|15289.43|15169.43|15287.91|15167.91|15289.51|15169.51|15287.91|15167.91|9
1627914150000|2021-08-02 14:22:30|15287.89|15167.89|15289.2|15169.2|15289.38|15169.38|15287.81|15167.81|10
1627914160000|2021-08-02 14:22:40|15289.51|15169.51|15288.1|15168.1|15289.51|15169.51|15288.1|15168.1|8
1627914170000|2021-08-02 14:22:50|15288.11|15168.11|15286.04|15166.04|15288.11|15168.11|15285.14|15165.14|10
1627914180000|2021-08-02 14:23:00|15286|15166|15282.63|15162.63|15286|15166|15282.63|15162.63|10
1627914190000|2021-08-02 14:23:10|15282.74|15162.74|15281.53|15161.53|15282.96|15162.96|15281.1|15161.1|10
1627914200000|2021-08-02 14:23:20|15280.94|15160.94|15280.19|15160.19|15281.15|15161.15|15280.19|15160.19|10
1627914210000|2021-08-02 14:23:30|15280.18|15160.18|15281.24|15161.24|15281.24|15161.24|15280.18|15160.18|9
1627914220000|2021-08-02 14:23:40|15280.95|15160.95|15282.44|15162.44|15282.44|15162.44|15280.95|15160.95|8
1627914230000|2021-08-02 14:23:50|15282.06|15162.06|15278.95|15158.95|15282.06|15162.06|15278.95|15158.95|10
1627914240000|2021-08-02 14:24:00|15278.85|15158.85|15276.13|15156.13|15278.85|15158.85|15276.13|15156.13|10
1627914250000|2021-08-02 14:24:10|15274.9|15154.9|15271.06|15151.06|15274.9|15154.9|15271.06|15151.06|10
1627914260000|2021-08-02 14:24:20|15270.64|15150.64|15270.06|15150.06|15271.79|15151.79|15270.06|15150.06|10
1627914270000|2021-08-02 14:24:30|15269.31|15149.31|15264.01|15144.01|15269.62|15149.62|15264.01|15144.01|10
1627914280000|2021-08-02 14:24:40|15262.99|15142.99|15262.56|15142.56|15263.06|15143.06|15261.43|15141.43|10
1627914290000|2021-08-02 14:24:50|15262.18|15142.18|15263.63|15143.63|15264.69|15144.69|15262.18|15142.18|10
1627914300000|2021-08-02 14:25:00|15263.12|15143.12|15262.35|15142.35|15263.34|15143.34|15262.35|15142.35|10
1627914310000|2021-08-02 14:25:10|15262.36|15142.36|15261.1|15141.1|15263.97|15143.97|15261.1|15141.1|10
1627914320000|2021-08-02 14:25:20|15260.91|15140.91|15256.32|15136.32|15260.91|15140.91|15255.78|15135.78|9
1627914330000|2021-08-02 14:25:30|15256.72|15136.72|15258.86|15138.86|15259.63|15139.63|15256.6|15136.6|10
1627914340000|2021-08-02 14:25:40|15258.81|15138.81|15260.25|15140.25|15260.25|15140.25|15258.46|15138.46|10
1627914350000|2021-08-02 14:25:50|15261.34|15141.34|15264.01|15144.01|15264.01|15144.01|15261.02|15141.02|10
1627914360000|2021-08-02 14:26:00|15264.6|15144.6|15270.71|15150.71|15270.82|15150.82|15264.6|15144.6|10
1627914370000|2021-08-02 14:26:10|15270.88|15150.88|15276.27|15156.27|15276.27|15156.27|15270.88|15150.88|10
1627914380000|2021-08-02 14:26:20|15276.34|15156.34|15276.48|15156.48|15278.03|15158.03|15276.34|15156.34|9
1627914390000|2021-08-02 14:26:30|15275.44|15155.44|15267.61|15147.61|15275.44|15155.44|15267.61|15147.61|10
1627914400000|2021-08-02 14:26:40|15267.58|15147.58|15260.38|15140.38|15267.58|15147.58|15260.18|15140.18|10
1627914410000|2021-08-02 14:26:50|15260.69|15140.69|15260.94|15140.94|15260.94|15140.94|15260.04|15140.04|10
1627914420000|2021-08-02 14:27:00|15261.17|15141.17|15265.89|15145.89|15265.89|15145.89|15261.17|15141.17|10
1627914430000|2021-08-02 14:27:10|15265.64|15145.64|15266.78|15146.78|15266.78|15146.78|15265.31|15145.31|10
1627914440000|2021-08-02 14:27:20|15266.08|15146.08|15264.22|15144.22|15266.64|15146.64|15264.2|15144.2|10
1627914450000|2021-08-02 14:27:30|15264.51|15144.51|15266.07|15146.07|15266.07|15146.07|15264.32|15144.32|9
1627914460000|2021-08-02 14:27:40|15266.06|15146.06|15269.74|15149.74|15269.75|15149.75|15266.06|15146.06|10
1627914470000|2021-08-02 14:27:50|15270.43|15150.43|15271.4|15151.4|15271.4|15151.4|15269.98|15149.98|10
1627914480000|2021-08-02 14:28:00|15271.74|15151.74|15273.21|15153.21|15273.21|15153.21|15271.69|15151.69|8
1627914490000|2021-08-02 14:28:10|15273.19|15153.19|15274.55|15154.55|15274.72|15154.72|15272.12|15152.12|10
1627914500000|2021-08-02 14:28:20|15274.44|15154.44|15275.9|15155.9|15275.93|15155.93|15274.44|15154.44|9
1627914510000|2021-08-02 14:28:30|15275.89|15155.89|15277.38|15157.38|15277.38|15157.38|15275.89|15155.89|10
1627914520000|2021-08-02 14:28:40|15277.36|15157.36|15278.15|15158.15|15278.44|15158.44|15277.31|15157.31|9
1627914530000|2021-08-02 14:28:50|15277.98|15157.98|15276.42|15156.42|15278.65|15158.65|15276.24|15156.24|10
1627914540000|2021-08-02 14:29:00|15276.45|15156.45|15277.82|15157.82|15277.82|15157.82|15276.45|15156.45|10
1627914550000|2021-08-02 14:29:10|15278.16|15158.16|15279.79|15159.79|15280.03|15160.03|15278.16|15158.16|10
1627914560000|2021-08-02 14:29:20|15279.88|15159.88|15281.64|15161.64|15281.64|15161.64|15279.8|15159.8|10
1627914570000|2021-08-02 14:29:30|15281.67|15161.67|15282.25|15162.25|15282.3|15162.3|15281.23|15161.23|8
1627914580000|2021-08-02 14:29:40|15282.1|15162.1|15281.73|15161.73|15282.9|15162.9|15281.46|15161.46|10
1627914590000|2021-08-02 14:29:50|15281.59|15161.59|15280.69|15160.69|15281.78|15161.78|15280.31|15160.31|9
1627914600000|2021-08-02 14:30:00|15280.48|15160.48|15276.7|15156.7|15280.48|15160.48|15276.35|15156.35|10
1627914610000|2021-08-02 14:30:10|15278.14|15158.14|15279.88|15159.88|15279.88|15159.88|15277.95|15157.95|10
1627914620000|2021-08-02 14:30:20|15280.19|15160.19|15283.52|15163.52|15283.52|15163.52|15280.19|15160.19|10
1627914630000|2021-08-02 14:30:30|15283.71|15163.71|15283.94|15163.94|15284.79|15164.79|15282.97|15162.97|10
1627914640000|2021-08-02 14:30:40|15283.47|15163.47|15282.94|15162.94|15283.47|15163.47|15281.44|15161.44|9
1627914650000|2021-08-02 14:30:50|15282.97|15162.97|15283.88|15163.88|15283.88|15163.88|15282.88|15162.88|9
1627914660000|2021-08-02 14:31:00|15283.95|15163.95|15283.92|15163.92|15284.25|15164.25|15282.73|15162.73|10
1627914670000|2021-08-02 14:31:10|15284.21|15164.21|15286.09|15166.09|15286.09|15166.09|15284.21|15164.21|10
1627914680000|2021-08-02 14:31:20|15286.39|15166.39|15283.77|15163.77|15286.69|15166.69|15283.77|15163.77|10
1627914690000|2021-08-02 14:31:30|15283.54|15163.54|15283.05|15163.05|15283.63|15163.63|15281.9|15161.9|10
1627914700000|2021-08-02 14:31:40|15283.35|15163.35|15284.85|15164.85|15284.85|15164.85|15283|15163|10
1627914710000|2021-08-02 14:31:50|15285.78|15165.78|15291.45|15171.45|15291.45|15171.45|15285.78|15165.78|10
1627914720000|2021-08-02 14:32:00|15292.75|15172.75|15293.03|15173.03|15293.52|15173.52|15292.75|15172.75|10
1627914730000|2021-08-02 14:32:10|15292.18|15172.18|15287.84|15167.84|15292.18|15172.18|15287.76|15167.76|10
1627914740000|2021-08-02 14:32:20|15288.75|15168.75|15286.98|15166.98|15288.86|15168.86|15286.83|15166.83|10
1627914750000|2021-08-02 14:32:30|15287.33|15167.33|15292.13|15172.13|15292.13|15172.13|15287.33|15167.33|10
1627914760000|2021-08-02 14:32:40|15292.14|15172.14|15294.1|15174.1|15294.12|15174.12|15292.14|15172.14|9
1627914770000|2021-08-02 14:32:50|15294.19|15174.19|15294.74|15174.74|15294.84|15174.84|15294.19|15174.19|10
1627914780000|2021-08-02 14:33:00|15294.77|15174.77|15291.73|15171.73|15294.77|15174.77|15291.73|15171.73|10
1627914790000|2021-08-02 14:33:10|15291.44|15171.44|15293.67|15173.67|15294.93|15174.93|15291.37|15171.37|10
1627914800000|2021-08-02 14:33:20|15293.53|15173.53|15294.18|15174.18|15294.18|15174.18|15293.39|15173.39|10
1627914810000|2021-08-02 14:33:30|15294.19|15174.19|15295.56|15175.56|15295.75|15175.75|15294.19|15174.19|10
1627914820000|2021-08-02 14:33:40|15295.57|15175.57|15295.35|15175.35|15295.84|15175.84|15295.35|15175.35|10
1627914830000|2021-08-02 14:33:50|15296.3|15176.3|15296.29|15176.29|15297.52|15177.52|15296.21|15176.21|10
1627914840000|2021-08-02 14:34:00|15296.31|15176.31|15298.72|15178.72|15298.72|15178.72|15296.31|15176.31|10
1627914850000|2021-08-02 14:34:10|15298.73|15178.73|15299.2|15179.2|15299.2|15179.2|15298.55|15178.55|9
1627914860000|2021-08-02 14:34:20|15298.98|15178.98|15298.8|15178.8|15300.51|15180.51|15298.8|15178.8|10
1627914870000|2021-08-02 14:34:30|15298.85|15178.85|15298.17|15178.17|15300.17|15180.17|15298.17|15178.17|9
1627914880000|2021-08-02 14:34:40|15297.66|15177.66|15290.34|15170.34|15297.66|15177.66|15290.3|15170.3|10
1627914890000|2021-08-02 14:34:50|15290.26|15170.26|15288.38|15168.38|15290.26|15170.26|15288.38|15168.38|10
1627914900000|2021-08-02 14:35:00|15288.8|15168.8|15289.97|15169.97|15289.97|15169.97|15288.27|15168.27|10
1627914910000|2021-08-02 14:35:10|15289.87|15169.87|15291.74|15171.74|15291.74|15171.74|15289.87|15169.87|10
1627914920000|2021-08-02 14:35:20|15291.77|15171.77|15292.34|15172.34|15292.74|15172.74|15291.75|15171.75|9
1627914930000|2021-08-02 14:35:30|15292.05|15172.05|15292.65|15172.65|15292.77|15172.77|15291.78|15171.78|9
1627914940000|2021-08-02 14:35:40|15292.58|15172.58|15293.23|15173.23|15293.3|15173.3|15292.58|15172.58|10
1627914950000|2021-08-02 14:35:50|15293.03|15173.03|15293.08|15173.08|15293.08|15173.08|15292.03|15172.03|9
1627914960000|2021-08-02 14:36:00|15291.68|15171.68|15293.57|15173.57|15293.9|15173.9|15291.68|15171.68|10
1627914970000|2021-08-02 14:36:10|15293.76|15173.76|15296.31|15176.31|15296.31|15176.31|15293.76|15173.76|10
1627914980000|2021-08-02 14:36:20|15296.42|15176.42|15296.77|15176.77|15296.77|15176.77|15296.38|15176.38|8
1627914990000|2021-08-02 14:36:30|15296.87|15176.87|15298.25|15178.25|15298.37|15178.37|15296.87|15176.87|10
1627915000000|2021-08-02 14:36:40|15298.32|15178.32|15296.45|15176.45|15298.82|15178.82|15296.45|15176.45|9
1627915010000|2021-08-02 14:36:50|15297.67|15177.67|15298.24|15178.24|15298.24|15178.24|15296.87|15176.87|9
1627915020000|2021-08-02 14:37:00|15298.01|15178.01|15296.45|15176.45|15298.14|15178.14|15296.37|15176.37|9
1627915030000|2021-08-02 14:37:10|15296.21|15176.21|15297.91|15177.91|15298.09|15178.09|15296.21|15176.21|10
1627915040000|2021-08-02 14:37:20|15297.67|15177.67|15296.23|15176.23|15297.69|15177.69|15296.23|15176.23|10
1627915050000|2021-08-02 14:37:30|15296.33|15176.33|15295.02|15175.02|15296.47|15176.47|15295.02|15175.02|9
1627915060000|2021-08-02 14:37:40|15294.75|15174.75|15291.9|15171.9|15294.75|15174.75|15291.9|15171.9|9
1627915070000|2021-08-02 14:37:50|15291.65|15171.65|15290.23|15170.23|15291.97|15171.97|15290.23|15170.23|10
1627915080000|2021-08-02 14:38:00|15290.16|15170.16|15289.91|15169.91|15290.72|15170.72|15289.62|15169.62|9
1627915090000|2021-08-02 14:38:10|15290.19|15170.19|15289.63|15169.63|15290.19|15170.19|15289.63|15169.63|10
1627915100000|2021-08-02 14:38:20|15289.56|15169.56|15287.99|15167.99|15289.56|15169.56|15287.91|15167.91|10
1627915110000|2021-08-02 14:38:30|15288.01|15168.01|15284.19|15164.19|15288.03|15168.03|15284.19|15164.19|10
1627915120000|2021-08-02 14:38:40|15283.51|15163.51|15280.17|15160.17|15283.51|15163.51|15280.17|15160.17|10
1627915130000|2021-08-02 14:38:50|15279.81|15159.81|15278.96|15158.96|15279.81|15159.81|15278.02|15158.02|10
1627915140000|2021-08-02 14:39:00|15278.86|15158.86|15275.26|15155.26|15278.93|15158.93|15275.23|15155.23|10
1627915150000|2021-08-02 14:39:10|15275.41|15155.41|15273.98|15153.98|15275.59|15155.59|15273.92|15153.92|10
1627915160000|2021-08-02 14:39:20|15273.76|15153.76|15271.82|15151.82|15273.77|15153.77|15271.82|15151.82|9
1627915170000|2021-08-02 14:39:30|15271.28|15151.28|15269.52|15149.52|15271.28|15151.28|15269.41|15149.41|9
1627915180000|2021-08-02 14:39:40|15269.49|15149.49|15268.3|15148.3|15269.49|15149.49|15268.25|15148.25|10
1627915190000|2021-08-02 14:39:50|15268.31|15148.31|15268.14|15148.14|15269.25|15149.25|15267.99|15147.99|10
1627915200000|2021-08-02 14:40:00|15268.1|15148.1|15267.51|15147.51|15268.1|15148.1|15267.31|15147.31|10
1627915210000|2021-08-02 14:40:10|15268.24|15148.24|15273.06|15153.06|15273.06|15153.06|15268.24|15148.24|10
1627915220000|2021-08-02 14:40:20|15273.36|15153.36|15274.23|15154.23|15275.07|15155.07|15273.36|15153.36|10
1627915230000|2021-08-02 14:40:30|15274.14|15154.14|15274.06|15154.06|15274.22|15154.22|15273.38|15153.38|10
1627915240000|2021-08-02 14:40:40|15273.84|15153.84|15272.81|15152.81|15273.84|15153.84|15272.74|15152.74|9
1627915250000|2021-08-02 14:40:50|15273.18|15153.18|15274.27|15154.27|15274.94|15154.94|15272.93|15152.93|10
1627915260000|2021-08-02 14:41:00|15274.25|15154.25|15275.73|15155.73|15275.73|15155.73|15274.25|15154.25|9
1627915270000|2021-08-02 14:41:10|15275.75|15155.75|15276.63|15156.63|15277.09|15157.09|15275.62|15155.62|10
1627915280000|2021-08-02 14:41:20|15276.44|15156.44|15271.88|15151.88|15276.44|15156.44|15271.88|15151.88|10
1627915290000|2021-08-02 14:41:30|15271.71|15151.71|15269.19|15149.19|15271.71|15151.71|15269.19|15149.19|10
1627915300000|2021-08-02 14:41:40|15268.96|15148.96|15268.12|15148.12|15268.98|15148.98|15268.12|15148.12|9
1627915310000|2021-08-02 14:41:50|15268.33|15148.33|15270.24|15150.24|15270.38|15150.38|15268.33|15148.33|10
1627915320000|2021-08-02 14:42:00|15270.27|15150.27|15271.2|15151.2|15271.2|15151.2|15270.27|15150.27|10
1627915330000|2021-08-02 14:42:10|15271.58|15151.58|15271.03|15151.03|15271.91|15151.91|15271.03|15151.03|10
1627915340000|2021-08-02 14:42:20|15270.56|15150.56|15270.56|15150.56|15270.58|15150.58|15269.94|15149.94|10
1627915350000|2021-08-02 14:42:30|15270.8|15150.8|15271.53|15151.53|15271.73|15151.73|15269.89|15149.89|9
1627915360000|2021-08-02 14:42:40|15271.67|15151.67|15273.05|15153.05|15273.18|15153.18|15270.9|15150.9|10
1627915370000|2021-08-02 14:42:50|15273.06|15153.06|15274.08|15154.08|15274.08|15154.08|15272.72|15152.72|10
1627915380000|2021-08-02 14:43:00|15274.11|15154.11|15274.11|15154.11|15275.4|15155.4|15274.11|15154.11|10
1627915390000|2021-08-02 14:43:10|15274.05|15154.05|15275.57|15155.57|15275.85|15155.85|15273.98|15153.98|9
1627915400000|2021-08-02 14:43:20|15275.88|15155.88|15276.24|15156.24|15276.24|15156.24|15275.78|15155.78|10
1627915410000|2021-08-02 14:43:30|15276.23|15156.23|15276.17|15156.17|15276.5|15156.5|15275.86|15155.86|10
1627915420000|2021-08-02 14:43:40|15276.56|15156.56|15277.75|15157.75|15277.75|15157.75|15276.48|15156.48|10
1627915430000|2021-08-02 14:43:50|15278|15158|15276.1|15156.1|15278.4|15158.4|15275.97|15155.97|9
1627915440000|2021-08-02 14:44:00|15276.3|15156.3|15272.88|15152.88|15276.46|15156.46|15272.88|15152.88|10
1627915450000|2021-08-02 14:44:10|15272.77|15152.77|15271.65|15151.65|15274.15|15154.15|15271.65|15151.65|10
1627915460000|2021-08-02 14:44:20|15271.39|15151.39|15270.74|15150.74|15271.55|15151.55|15270.74|15150.74|7
1627915470000|2021-08-02 14:44:30|15270.63|15150.63|15268.82|15148.82|15270.63|15150.63|15268.82|15148.82|10
1627915480000|2021-08-02 14:44:40|15268.91|15148.91|15266.62|15146.62|15268.91|15148.91|15266.62|15146.62|10
1627915490000|2021-08-02 14:44:50|15266.88|15146.88|15271.7|15151.7|15271.7|15151.7|15266.88|15146.88|10
1627915500000|2021-08-02 14:45:00|15270.85|15150.85|15271.72|15151.72|15271.89|15151.89|15270.81|15150.81|10
1627915510000|2021-08-02 14:45:10|15273.02|15153.02|15275.6|15155.6|15275.6|15155.6|15273.02|15153.02|10
1627915520000|2021-08-02 14:45:20|15276.67|15156.67|15274.04|15154.04|15276.67|15156.67|15273.74|15153.74|9
1627915530000|2021-08-02 14:45:30|15273.35|15153.35|15273.71|15153.71|15275.04|15155.04|15273.35|15153.35|10
1627915540000|2021-08-02 14:45:40|15274.73|15154.73|15272.59|15152.59|15274.86|15154.86|15272.49|15152.49|10
1627915550000|2021-08-02 14:45:50|15272.95|15152.95|15273.7|15153.7|15273.8|15153.8|15272.37|15152.37|10
1627915560000|2021-08-02 14:46:00|15273.77|15153.77|15270.75|15150.75|15274.12|15154.12|15270.75|15150.75|10
1627915570000|2021-08-02 14:46:10|15270.91|15150.91|15266.83|15146.83|15270.91|15150.91|15266.83|15146.83|10
1627915580000|2021-08-02 14:46:20|15265.95|15145.95|15259.9|15139.9|15265.95|15145.95|15259.9|15139.9|10
1627915590000|2021-08-02 14:46:30|15259.87|15139.87|15254.71|15134.71|15259.87|15139.87|15254.71|15134.71|10
1627915600000|2021-08-02 14:46:40|15254.05|15134.05|15257.58|15137.58|15257.58|15137.58|15254.05|15134.05|10
1627915610000|2021-08-02 14:46:50|15258|15138|15255.49|15135.49|15258|15138|15255.49|15135.49|10
1627915620000|2021-08-02 14:47:00|15254.79|15134.79|15256.73|15136.73|15256.73|15136.73|15254.55|15134.55|10
1627915630000|2021-08-02 14:47:10|15257.2|15137.2|15256.9|15136.9|15257.84|15137.84|15256.1|15136.1|10
1627915640000|2021-08-02 14:47:20|15257.21|15137.21|15260.34|15140.34|15260.34|15140.34|15257.21|15137.21|9
1627915650000|2021-08-02 14:47:30|15260.96|15140.96|15262.11|15142.11|15262.57|15142.57|15260.91|15140.91|10
1627915660000|2021-08-02 14:47:40|15262.62|15142.62|15261.38|15141.38|15263.39|15143.39|15261.28|15141.28|10
1627915670000|2021-08-02 14:47:50|15261.24|15141.24|15260.58|15140.58|15262.49|15142.49|15260.58|15140.58|10
1627915680000|2021-08-02 14:48:00|15260.49|15140.49|15260.05|15140.05|15260.61|15140.61|15260.05|15140.05|10
1627915690000|2021-08-02 14:48:10|15260.75|15140.75|15261.82|15141.82|15261.84|15141.84|15260.75|15140.75|10
1627915700000|2021-08-02 14:48:20|15261.69|15141.69|15261.72|15141.72|15262.58|15142.58|15261.51|15141.51|10
1627915710000|2021-08-02 14:48:30|15261.73|15141.73|15260.24|15140.24|15261.88|15141.88|15260.24|15140.24|10
1627915720000|2021-08-02 14:48:40|15260.28|15140.28|15261.07|15141.07|15261.57|15141.57|15260.22|15140.22|9
1627915730000|2021-08-02 14:48:50|15261|15141|15259.86|15139.86|15261.23|15141.23|15259.86|15139.86|10
1627915740000|2021-08-02 14:49:00|15259.84|15139.84|15260.21|15140.21|15260.21|15140.21|15259.23|15139.23|10
1627915750000|2021-08-02 14:49:10|15260.62|15140.62|15262.38|15142.38|15262.38|15142.38|15260.62|15140.62|10
1627915760000|2021-08-02 14:49:20|15262.63|15142.63|15265.38|15145.38|15265.38|15145.38|15262.63|15142.63|8
1627915770000|2021-08-02 14:49:30|15265.02|15145.02|15265.91|15145.91|15265.91|15145.91|15264.82|15144.82|9
1627915780000|2021-08-02 14:49:40|15266.11|15146.11|15266.44|15146.44|15266.51|15146.51|15265.82|15145.82|10
1627915790000|2021-08-02 14:49:50|15266.83|15146.83|15265.63|15145.63|15266.83|15146.83|15264.79|15144.79|10
1627915800000|2021-08-02 14:50:00|15265.92|15145.92|15268.4|15148.4|15268.4|15148.4|15265.92|15145.92|10
1627915810000|2021-08-02 14:50:10|15268.42|15148.42|15272.21|15152.21|15272.21|15152.21|15268.42|15148.42|10
1627915820000|2021-08-02 14:50:20|15272.52|15152.52|15275.2|15155.2|15275.2|15155.2|15272.4|15152.4|10
1627915830000|2021-08-02 14:50:30|15275.14|15155.14|15279.94|15159.94|15279.94|15159.94|15275.14|15155.14|10
1627915840000|2021-08-02 14:50:40|15281.49|15161.49|15289.1|15169.1|15289.1|15169.1|15281.49|15161.49|10
1627915850000|2021-08-02 14:50:50|15289.4|15169.4|15291.87|15171.87|15291.87|15171.87|15289.08|15169.08|10
1627915860000|2021-08-02 14:51:00|15291.72|15171.72|15293.52|15173.52|15293.52|15173.52|15291.11|15171.11|10
1627915870000|2021-08-02 14:51:10|15293.67|15173.67|15298.2|15178.2|15298.32|15178.32|15293.67|15173.67|10
1627915880000|2021-08-02 14:51:20|15298.09|15178.09|15304.78|15184.78|15304.78|15184.78|15298.09|15178.09|10
1627915890000|2021-08-02 14:51:30|15306.61|15186.61|15309.91|15189.91|15309.91|15189.91|15306.61|15186.61|10
1627915900000|2021-08-02 14:51:40|15309.42|15189.42|15308.14|15188.14|15309.42|15189.42|15308.14|15188.14|9
1627915910000|2021-08-02 14:51:50|15308.19|15188.19|15301.01|15181.01|15308.19|15188.19|15300.6|15180.6|10
1627915920000|2021-08-02 14:52:00|15300.78|15180.78|15302.15|15182.15|15302.15|15182.15|15300.78|15180.78|10
1627915930000|2021-08-02 14:52:10|15302.16|15182.16|15304.07|15184.07|15304.07|15184.07|15302.16|15182.16|10
1627915940000|2021-08-02 14:52:20|15304.43|15184.43|15307.55|15187.55|15307.97|15187.97|15304.43|15184.43|9
1627915950000|2021-08-02 14:52:30|15308.05|15188.05|15305.25|15185.25|15308.05|15188.05|15305.25|15185.25|9
1627915960000|2021-08-02 14:52:40|15307.08|15187.08|15307.48|15187.48|15307.99|15187.99|15306.76|15186.76|9
1627915970000|2021-08-02 14:52:50|15308.39|15188.39|15309.79|15189.79|15309.79|15189.79|15307.74|15187.74|8
1627915980000|2021-08-02 14:53:00|15309.72|15189.72|15309.35|15189.35|15309.77|15189.77|15309.26|15189.26|8
1627915990000|2021-08-02 14:53:10|15308.17|15188.17|15308.3|15188.3|15308.46|15188.46|15307.9|15187.9|10
1627916000000|2021-08-02 14:53:20|15308.88|15188.88|15311.27|15191.27|15311.27|15191.27|15308.88|15188.88|10
1627916010000|2021-08-02 14:53:30|15311.1|15191.1|15311.39|15191.39|15311.48|15191.48|15310.9|15190.9|9
1627916020000|2021-08-02 14:53:40|15311.58|15191.58|15312.75|15192.75|15312.75|15192.75|15311.58|15191.58|10
1627916030000|2021-08-02 14:53:50|15313.82|15193.82|15314.82|15194.82|15314.82|15194.82|15312.87|15192.87|10
1627916040000|2021-08-02 14:54:00|15314.91|15194.91|15316.31|15196.31|15316.32|15196.32|15313.82|15193.82|10
1627916050000|2021-08-02 14:54:10|15316.37|15196.37|15319.1|15199.1|15319.1|15199.1|15316.35|15196.35|9
1627916060000|2021-08-02 14:54:20|15319.45|15199.45|15321.03|15201.03|15321.03|15201.03|15319.45|15199.45|9
1627916070000|2021-08-02 14:54:30|15321.52|15201.52|15321.76|15201.76|15322.08|15202.08|15321.52|15201.52|10
1627916080000|2021-08-02 14:54:40|15321.8|15201.8|15319.23|15199.23|15321.8|15201.8|15319.23|15199.23|8
1627916090000|2021-08-02 14:54:50|15320.09|15200.09|15315.85|15195.85|15320.09|15200.09|15315.85|15195.85|10
1627916100000|2021-08-02 14:55:00|15315.68|15195.68|15304.31|15184.31|15315.68|15195.68|15304.31|15184.31|10
1627916110000|2021-08-02 14:55:10|15304.09|15184.09|15300.97|15180.97|15304.09|15184.09|15300.68|15180.68|10
1627916120000|2021-08-02 14:55:20|15301.1|15181.1|15300.22|15180.22|15301.4|15181.4|15300.22|15180.22|10
1627916130000|2021-08-02 14:55:30|15299.71|15179.71|15298.32|15178.32|15299.71|15179.71|15298.31|15178.31|10
1627916140000|2021-08-02 14:55:40|15298.21|15178.21|15297.11|15177.11|15298.92|15178.92|15297.11|15177.11|8
1627916150000|2021-08-02 14:55:50|15296.96|15176.96|15297.53|15177.53|15297.53|15177.53|15295.82|15175.82|10
1627916160000|2021-08-02 14:56:00|15296.78|15176.78|15297.28|15177.28|15297.28|15177.28|15295.79|15175.79|9
1627916170000|2021-08-02 14:56:10|15298.12|15178.12|15300.71|15180.71|15300.77|15180.77|15298.12|15178.12|10
1627916180000|2021-08-02 14:56:20|15300.69|15180.69|15298.76|15178.76|15300.71|15180.71|15298.76|15178.76|10
1627916190000|2021-08-02 14:56:30|15298.36|15178.36|15295.3|15175.3|15299.29|15179.29|15295.3|15175.3|10
1627916200000|2021-08-02 14:56:40|15295.38|15175.38|15294.23|15174.23|15295.83|15175.83|15294.16|15174.16|10
1627916210000|2021-08-02 14:56:50|15294.33|15174.33|15295.64|15175.64|15295.64|15175.64|15294.23|15174.23|10
1627916220000|2021-08-02 14:57:00|15296.77|15176.77|15297.33|15177.33|15297.33|15177.33|15296|15176|9
1627916230000|2021-08-02 14:57:10|15296.95|15176.95|15298.9|15178.9|15298.9|15178.9|15296.95|15176.95|9
1627916240000|2021-08-02 14:57:20|15298.56|15178.56|15300.57|15180.57|15300.71|15180.71|15298.56|15178.56|10
1627916250000|2021-08-02 14:57:30|15300.27|15180.27|15298.12|15178.12|15300.34|15180.34|15298.12|15178.12|10
1627916260000|2021-08-02 14:57:40|15298.19|15178.19|15295.98|15175.98|15298.19|15178.19|15295.93|15175.93|10
1627916270000|2021-08-02 14:57:50|15295.36|15175.36|15293.97|15173.97|15296.44|15176.44|15293.97|15173.97|10
1627916280000|2021-08-02 14:58:00|15294.07|15174.07|15295.93|15175.93|15295.93|15175.93|15293.9|15173.9|10
1627916290000|2021-08-02 14:58:10|15295.23|15175.23|15295.66|15175.66|15296.02|15176.02|15295.23|15175.23|10
1627916300000|2021-08-02 14:58:20|15295.87|15175.87|15297.38|15177.38|15297.38|15177.38|15295.39|15175.39|9
1627916310000|2021-08-02 14:58:30|15297.05|15177.05|15296.14|15176.14|15297.05|15177.05|15295.02|15175.02|10
1627916320000|2021-08-02 14:58:40|15295.96|15175.96|15294.98|15174.98|15296.01|15176.01|15294.79|15174.79|9
1627916330000|2021-08-02 14:58:50|15294.9|15174.9|15296.32|15176.32|15296.34|15176.34|15294.78|15174.78|10
1627916340000|2021-08-02 14:59:00|15296.27|15176.27|15300.45|15180.45|15300.45|15180.45|15296.27|15176.27|9
1627916350000|2021-08-02 14:59:10|15301|15181|15303|15183|15303|15183|15301|15181|10
1627916360000|2021-08-02 14:59:20|15304.73|15184.73|15306.19|15186.19|15306.19|15186.19|15303.96|15183.96|10
1627916370000|2021-08-02 14:59:30|15306.2|15186.2|15307.35|15187.35|15307.66|15187.66|15306.2|15186.2|10
1627916380000|2021-08-02 14:59:40|15307.06|15187.06|15309.65|15189.65|15309.65|15189.65|15307.06|15187.06|10
1627916390000|2021-08-02 14:59:50|15309.75|15189.75|15310.76|15190.76|15310.99|15190.99|15309.51|15189.51|10
1627916400000|2021-08-02 15:00:00|15310.35|15190.35|15312.98|15192.98|15312.98|15192.98|15309.19|15189.19|10
1627916410000|2021-08-02 15:00:10|15314.28|15194.28|15318.45|15198.45|15318.53|15198.53|15314.28|15194.28|10
1627916420000|2021-08-02 15:00:20|15317.61|15197.61|15313.75|15193.75|15317.61|15197.61|15313.67|15193.67|10
1627916430000|2021-08-02 15:00:30|15312.77|15192.77|15310.82|15190.82|15312.77|15192.77|15310.82|15190.82|9
1627916440000|2021-08-02 15:00:40|15310.54|15190.54|15305.86|15185.86|15310.54|15190.54|15305.86|15185.86|10
1627916450000|2021-08-02 15:00:50|15305.3|15185.3|15304.23|15184.23|15305.7|15185.7|15304.23|15184.23|10
1627916460000|2021-08-02 15:01:00|15304.48|15184.48|15304.04|15184.04|15305.03|15185.03|15303.68|15183.68|10
1627916470000|2021-08-02 15:01:10|15304.01|15184.01|15303.6|15183.6|15304.72|15184.72|15303.35|15183.35|10
1627916480000|2021-08-02 15:01:20|15303.33|15183.33|15302.03|15182.03|15303.33|15183.33|15301.8|15181.8|10
1627916490000|2021-08-02 15:01:30|15302.3|15182.3|15303.07|15183.07|15303.07|15183.07|15301.66|15181.66|10
1627916500000|2021-08-02 15:01:40|15303.04|15183.04|15301.93|15181.93|15303.23|15183.23|15301.93|15181.93|10
1627916510000|2021-08-02 15:01:50|15302|15182|15300.39|15180.39|15302.35|15182.35|15300.39|15180.39|10
1627916520000|2021-08-02 15:02:00|15300.33|15180.33|15301.28|15181.28|15301.28|15181.28|15300.26|15180.26|10
1627916530000|2021-08-02 15:02:10|15301.57|15181.57|15306.46|15186.46|15306.46|15186.46|15301.57|15181.57|10
1627916540000|2021-08-02 15:02:20|15306.13|15186.13|15306.99|15186.99|15307.27|15187.27|15306.13|15186.13|10
1627916550000|2021-08-02 15:02:30|15306.83|15186.83|15308.64|15188.64|15308.64|15188.64|15306.21|15186.21|10
1627916560000|2021-08-02 15:02:40|15310.09|15190.09|15310.21|15190.21|15310.21|15190.21|15309.06|15189.06|9
1627916570000|2021-08-02 15:02:50|15310.95|15190.95|15313.44|15193.44|15313.44|15193.44|15310.08|15190.08|10
1627916580000|2021-08-02 15:03:00|15313.52|15193.52|15314.78|15194.78|15315.04|15195.04|15313.52|15193.52|10
1627916590000|2021-08-02 15:03:10|15314.8|15194.8|15319.2|15199.2|15319.2|15199.2|15314.8|15194.8|9
1627916600000|2021-08-02 15:03:20|15319.23|15199.23|15321.28|15201.28|15321.28|15201.28|15319.23|15199.23|10
1627916610000|2021-08-02 15:03:30|15321.07|15201.07|15322.17|15202.17|15323.52|15203.52|15321.07|15201.07|10
1627916620000|2021-08-02 15:03:40|15322.11|15202.11|15320.81|15200.81|15322.11|15202.11|15320.81|15200.81|10
1627916630000|2021-08-02 15:03:50|15320.59|15200.59|15319.64|15199.64|15320.87|15200.87|15319.64|15199.64|10
1627916640000|2021-08-02 15:04:00|15319.51|15199.51|15320.3|15200.3|15320.3|15200.3|15317.86|15197.86|10
1627916650000|2021-08-02 15:04:10|15320.82|15200.82|15323.55|15203.55|15323.55|15203.55|15320.82|15200.82|10
1627916660000|2021-08-02 15:04:20|15323.21|15203.21|15322.45|15202.45|15323.21|15203.21|15322.45|15202.45|7
1627916670000|2021-08-02 15:04:30|15322.54|15202.54|15323.4|15203.4|15323.4|15203.4|15322.19|15202.19|9
1627916680000|2021-08-02 15:04:40|15323.53|15203.53|15325.14|15205.14|15326.07|15206.07|15323.53|15203.53|10
1627916690000|2021-08-02 15:04:50|15327.2|15207.2|15326.55|15206.55|15327.44|15207.44|15325.8|15205.8|10
1627916700000|2021-08-02 15:05:00|15326.68|15206.68|15326.26|15206.26|15327.73|15207.73|15326.26|15206.26|10
1627916710000|2021-08-02 15:05:10|15326.21|15206.21|15323.22|15203.22|15326.21|15206.21|15323.22|15203.22|10
1627916720000|2021-08-02 15:05:20|15322.16|15202.16|15321.85|15201.85|15322.36|15202.36|15321.63|15201.63|10
1627916730000|2021-08-02 15:05:30|15322.03|15202.03|15322|15202|15323.06|15203.06|15321.66|15201.66|10
1627916740000|2021-08-02 15:05:40|15322.02|15202.02|15322.77|15202.77|15322.77|15202.77|15322.02|15202.02|8
1627916750000|2021-08-02 15:05:50|15322.6|15202.6|15321.02|15201.02|15322.6|15202.6|15320.97|15200.97|10
1627916760000|2021-08-02 15:06:00|15321.42|15201.42|15324.39|15204.39|15324.39|15204.39|15321.42|15201.42|10
1627916770000|2021-08-02 15:06:10|15324.88|15204.88|15326.43|15206.43|15327.43|15207.43|15324.88|15204.88|10
1627916780000|2021-08-02 15:06:20|15326.21|15206.21|15327.35|15207.35|15328.05|15208.05|15326.21|15206.21|10
1627916790000|2021-08-02 15:06:30|15327.48|15207.48|15326.96|15206.96|15327.77|15207.77|15326.78|15206.78|9
1627916800000|2021-08-02 15:06:40|15327.13|15207.13|15322.06|15202.06|15327.13|15207.13|15322.06|15202.06|10
1627916810000|2021-08-02 15:06:50|15321.11|15201.11|15319.65|15199.65|15322.01|15202.01|15319.65|15199.65|10
1627916820000|2021-08-02 15:07:00|15319.52|15199.52|15319.02|15199.02|15321|15201|15319.02|15199.02|10
1627916830000|2021-08-02 15:07:10|15319.4|15199.4|15319.87|15199.87|15320.5|15200.5|15319.25|15199.25|10
1627916840000|2021-08-02 15:07:20|15320.31|15200.31|15321.57|15201.57|15322.46|15202.46|15320.31|15200.31|9
1627916850000|2021-08-02 15:07:30|15320.63|15200.63|15319.92|15199.92|15320.89|15200.89|15319.92|15199.92|10
1627916860000|2021-08-02 15:07:40|15319.79|15199.79|15319.44|15199.44|15319.79|15199.79|15319.42|15199.42|9
1627916870000|2021-08-02 15:07:50|15319.59|15199.59|15320.46|15200.46|15320.86|15200.86|15319.41|15199.41|10
1627916880000|2021-08-02 15:08:00|15320.61|15200.61|15319.83|15199.83|15320.78|15200.78|15319.68|15199.68|9
1627916890000|2021-08-02 15:08:10|15319.84|15199.84|15320.16|15200.16|15320.16|15200.16|15319.82|15199.82|9
1627916900000|2021-08-02 15:08:20|15320.26|15200.26|15320.13|15200.13|15320.29|15200.29|15319.95|15199.95|9
1627916910000|2021-08-02 15:08:30|15319.92|15199.92|15321.25|15201.25|15321.25|15201.25|15319.63|15199.63|10
1627916920000|2021-08-02 15:08:40|15321.65|15201.65|15322.12|15202.12|15322.12|15202.12|15320.83|15200.83|9
1627916930000|2021-08-02 15:08:50|15322.36|15202.36|15324.11|15204.11|15324.11|15204.11|15321.83|15201.83|10
1627916940000|2021-08-02 15:09:00|15323.04|15203.04|15325.43|15205.43|15325.43|15205.43|15323.04|15203.04|10
1627916950000|2021-08-02 15:09:10|15325.51|15205.51|15327.63|15207.63|15328.05|15208.05|15325.51|15205.51|10
1627916960000|2021-08-02 15:09:20|15327.87|15207.87|15327.74|15207.74|15328.71|15208.71|15327.74|15207.74|10
1627916970000|2021-08-02 15:09:30|15327.73|15207.73|15328.54|15208.54|15329.61|15209.61|15327.73|15207.73|9
1627916980000|2021-08-02 15:09:40|15328.68|15208.68|15329.44|15209.44|15329.76|15209.76|15328.5|15208.5|9
1627916990000|2021-08-02 15:09:50|15329.57|15209.57|15330.14|15210.14|15330.26|15210.26|15329.14|15209.14|10
1627917000000|2021-08-02 15:10:00|15330.41|15210.41|15331.84|15211.84|15331.84|15211.84|15330.31|15210.31|10
1627917010000|2021-08-02 15:10:10|15332.06|15212.06|15329.08|15209.08|15332.06|15212.06|15328.56|15208.56|10
1627917020000|2021-08-02 15:10:20|15328.01|15208.01|15325.07|15205.07|15328.85|15208.85|15325.07|15205.07|10
1627917030000|2021-08-02 15:10:30|15325.84|15205.84|15324.74|15204.74|15326.39|15206.39|15324.74|15204.74|10
1627917040000|2021-08-02 15:10:40|15324.56|15204.56|15323.76|15203.76|15324.56|15204.56|15323.68|15203.68|9
1627917050000|2021-08-02 15:10:50|15323.62|15203.62|15322.64|15202.64|15323.62|15203.62|15322.64|15202.64|9
1627917060000|2021-08-02 15:11:00|15322.63|15202.63|15326.41|15206.41|15326.41|15206.41|15322.16|15202.16|9
1627917070000|2021-08-02 15:11:10|15326.53|15206.53|15328.97|15208.97|15329.27|15209.27|15326.53|15206.53|10
1627917080000|2021-08-02 15:11:20|15328.63|15208.63|15329.15|15209.15|15329.15|15209.15|15327.59|15207.59|10
1627917090000|2021-08-02 15:11:30|15328.91|15208.91|15331.75|15211.75|15331.78|15211.78|15328.91|15208.91|10
1627917100000|2021-08-02 15:11:40|15331.92|15211.92|15329.58|15209.58|15331.92|15211.92|15329.58|15209.58|10
1627917110000|2021-08-02 15:11:50|15329.46|15209.46|15327.48|15207.48|15329.46|15209.46|15327.48|15207.48|10
1627917120000|2021-08-02 15:12:00|15327.33|15207.33|15327.21|15207.21|15327.33|15207.33|15326.89|15206.89|9
1627917130000|2021-08-02 15:12:10|15327.41|15207.41|15330.68|15210.68|15330.68|15210.68|15327.18|15207.18|10
1627917140000|2021-08-02 15:12:20|15330.8|15210.8|15330.48|15210.48|15332.16|15212.16|15330.48|15210.48|10
1627917150000|2021-08-02 15:12:30|15330.57|15210.57|15330.79|15210.79|15331.56|15211.56|15330.57|15210.57|10
1627917160000|2021-08-02 15:12:40|15330.89|15210.89|15334.02|15214.02|15334.02|15214.02|15330.89|15210.89|9
1627917170000|2021-08-02 15:12:50|15334.18|15214.18|15334.1|15214.1|15335.75|15215.75|15333.96|15213.96|10
1627917180000|2021-08-02 15:13:00|15334.56|15214.56|15335.99|15215.99|15335.99|15215.99|15334.23|15214.23|10
1627917190000|2021-08-02 15:13:10|15336.04|15216.04|15337.88|15217.88|15337.88|15217.88|15335.85|15215.85|9
1627917200000|2021-08-02 15:13:20|15338.05|15218.05|15340.06|15220.06|15340.06|15220.06|15338.05|15218.05|9
1627917210000|2021-08-02 15:13:30|15340.03|15220.03|15342.54|15222.54|15342.54|15222.54|15339.55|15219.55|10
1627917220000|2021-08-02 15:13:40|15342.61|15222.61|15353.23|15233.23|15353.23|15233.23|15342.61|15222.61|10
1627917230000|2021-08-02 15:13:50|15353.7|15233.7|15364.36|15244.36|15364.36|15244.36|15353.7|15233.7|10
1627917240000|2021-08-02 15:14:00|15364.3|15244.3|15373.72|15253.72|15373.72|15253.72|15364.3|15244.3|10
1627917250000|2021-08-02 15:14:10|15375.8|15255.8|15380.46|15260.46|15380.84|15260.84|15375.8|15255.8|10
1627917260000|2021-08-02 15:14:20|15382.39|15262.39|15382.39|15262.39|15383.5|15263.5|15382.39|15262.39|10
1627917270000|2021-08-02 15:14:30|15382.43|15262.43|15381.21|15261.21|15382.45|15262.45|15381.21|15261.21|10
1627917280000|2021-08-02 15:14:40|15379.74|15259.74|15382.71|15262.71|15382.71|15262.71|15378.9|15258.9|10
1627917290000|2021-08-02 15:14:50|15383.07|15263.07|15382.17|15262.17|15383.07|15263.07|15380.84|15260.84|10
1627917300000|2021-08-02 15:15:00|15382.21|15262.21|15382.98|15262.98|15384.57|15264.57|15382.21|15262.21|10
1627917310000|2021-08-02 15:15:10|15382.38|15262.38|15376.2|15256.2|15383.17|15263.17|15376.2|15256.2|10
1627917320000|2021-08-02 15:15:20|15376.23|15256.23|15369.42|15249.42|15376.23|15256.23|15369.42|15249.42|10
1627917330000|2021-08-02 15:15:30|15368.73|15248.73|15371.2|15251.2|15371.7|15251.7|15368.67|15248.67|10
1627917340000|2021-08-02 15:15:40|15371.72|15251.72|15376.11|15256.11|15376.11|15256.11|15371.72|15251.72|10
1627917350000|2021-08-02 15:15:50|15376.04|15256.04|15376.23|15256.23|15377.63|15257.63|15376.04|15256.04|10
1627917360000|2021-08-02 15:16:00|15376.34|15256.34|15379.79|15259.79|15379.79|15259.79|15374.79|15254.79|10
1627917370000|2021-08-02 15:16:10|15380.18|15260.18|15382.19|15262.19|15382.19|15262.19|15380.04|15260.04|9
1627917380000|2021-08-02 15:16:20|15382.99|15262.99|15388.96|15268.96|15388.96|15268.96|15382.99|15262.99|10
1627917390000|2021-08-02 15:16:30|15389.95|15269.95|15398.61|15278.61|15399.35|15279.35|15389.95|15269.95|10
1627917400000|2021-08-02 15:16:40|15399.09|15279.09|15400.24|15280.24|15400.27|15280.27|15398.26|15278.26|10
1627917410000|2021-08-02 15:16:50|15400.51|15280.51|15397.93|15277.93|15400.67|15280.67|15397.93|15277.93|10
1627917420000|2021-08-02 15:17:00|15397.27|15277.27|15396.51|15276.51|15397.67|15277.67|15396.4|15276.4|10
1627917430000|2021-08-02 15:17:10|15396.82|15276.82|15394.86|15274.86|15397.35|15277.35|15394.86|15274.86|10
1627917440000|2021-08-02 15:17:20|15393.69|15273.69|15388|15268|15393.69|15273.69|15388|15268|10
1627917450000|2021-08-02 15:17:30|15387.65|15267.65|15386.86|15266.86|15387.83|15267.83|15386.86|15266.86|10
1627917460000|2021-08-02 15:17:40|15386.79|15266.79|15383.12|15263.12|15386.79|15266.79|15382.81|15262.81|10
1627917470000|2021-08-02 15:17:50|15382.05|15262.05|15376.73|15256.73|15382.05|15262.05|15376.73|15256.73|10
1627917480000|2021-08-02 15:18:00|15375.55|15255.55|15373.34|15253.34|15375.55|15255.55|15372.65|15252.65|10
1627917490000|2021-08-02 15:18:10|15373.3|15253.3|15373.84|15253.84|15373.88|15253.88|15373.11|15253.11|10
1627917500000|2021-08-02 15:18:20|15373.54|15253.54|15371.04|15251.04|15373.59|15253.59|15371.04|15251.04|10
1627917510000|2021-08-02 15:18:30|15370.58|15250.58|15368.86|15248.86|15370.58|15250.58|15368.86|15248.86|10
1627917520000|2021-08-02 15:18:40|15368.78|15248.78|15368.34|15248.34|15369.04|15249.04|15367.87|15247.87|10
1627917530000|2021-08-02 15:18:50|15368.63|15248.63|15371.41|15251.41|15371.41|15251.41|15368.63|15248.63|10
1627917540000|2021-08-02 15:19:00|15371.17|15251.17|15369.12|15249.12|15371.26|15251.26|15369.12|15249.12|9
1627917550000|2021-08-02 15:19:10|15369.32|15249.32|15366.3|15246.3|15369.32|15249.32|15366.3|15246.3|10
1627917560000|2021-08-02 15:19:20|15364.14|15244.14|15359.58|15239.58|15364.14|15244.14|15359.58|15239.58|9
1627917570000|2021-08-02 15:19:30|15358.32|15238.32|15354.32|15234.32|15358.32|15238.32|15353.79|15233.79|10
1627917580000|2021-08-02 15:19:40|15353.3|15233.3|15348.66|15228.66|15353.3|15233.3|15348.48|15228.48|10
1627917590000|2021-08-02 15:19:50|15349.49|15229.49|15350.15|15230.15|15351.36|15231.36|15349.17|15229.17|10
1627917600000|2021-08-02 15:20:00|15350.41|15230.41|15351.83|15231.83|15352.08|15232.08|15350.41|15230.41|10
1627917610000|2021-08-02 15:20:10|15351.89|15231.89|15353.17|15233.17|15353.17|15233.17|15351.75|15231.75|10
1627917620000|2021-08-02 15:20:20|15352.18|15232.18|15350.64|15230.64|15352.24|15232.24|15350.64|15230.64|10
1627917630000|2021-08-02 15:20:30|15350.8|15230.8|15349.49|15229.49|15350.8|15230.8|15349.49|15229.49|10
1627917640000|2021-08-02 15:20:40|15348.4|15228.4|15348.19|15228.19|15348.4|15228.4|15347.27|15227.27|10
1627917650000|2021-08-02 15:20:50|15348.17|15228.17|15345.95|15225.95|15348.17|15228.17|15345.53|15225.53|10
1627917660000|2021-08-02 15:21:00|15346|15226|15349.52|15229.52|15349.52|15229.52|15346|15226|10
1627917670000|2021-08-02 15:21:10|15349.53|15229.53|15352.66|15232.66|15352.66|15232.66|15349.53|15229.53|10
1627917680000|2021-08-02 15:21:20|15352.94|15232.94|15355.73|15235.73|15355.73|15235.73|15352.94|15232.94|10
1627917690000|2021-08-02 15:21:30|15355.76|15235.76|15355.24|15235.24|15355.86|15235.86|15355.24|15235.24|10
1627917700000|2021-08-02 15:21:40|15355.05|15235.05|15352.35|15232.35|15355.06|15235.06|15352.35|15232.35|10
1627917710000|2021-08-02 15:21:50|15351.75|15231.75|15350.26|15230.26|15351.95|15231.95|15348.95|15228.95|10
1627917720000|2021-08-02 15:22:00|15349.97|15229.97|15350.1|15230.1|15350.15|15230.15|15349.66|15229.66|10
1627917730000|2021-08-02 15:22:10|15349.99|15229.99|15350.17|15230.17|15350.31|15230.31|15349.9|15229.9|10
1627917740000|2021-08-02 15:22:20|15349.91|15229.91|15352.8|15232.8|15352.8|15232.8|15349.91|15229.91|10
1627917750000|2021-08-02 15:22:30|15352.76|15232.76|15353.85|15233.85|15353.97|15233.97|15352.76|15232.76|9
1627917760000|2021-08-02 15:22:40|15353.86|15233.86|15352.8|15232.8|15355.27|15235.27|15352.8|15232.8|9
1627917770000|2021-08-02 15:22:50|15353.87|15233.87|15351.64|15231.64|15353.87|15233.87|15351.64|15231.64|10
1627917780000|2021-08-02 15:23:00|15351.35|15231.35|15348.99|15228.99|15351.35|15231.35|15348.9|15228.9|9
1627917790000|2021-08-02 15:23:10|15348.76|15228.76|15347.97|15227.97|15348.76|15228.76|15347.92|15227.92|10
1627917800000|2021-08-02 15:23:20|15347.91|15227.91|15349.46|15229.46|15349.73|15229.73|15347.91|15227.91|9
1627917810000|2021-08-02 15:23:30|15349.64|15229.64|15351.41|15231.41|15351.79|15231.79|15349.64|15229.64|10
1627917820000|2021-08-02 15:23:40|15351.47|15231.47|15352.16|15232.16|15352.16|15232.16|15351.33|15231.33|10
1627917830000|2021-08-02 15:23:50|15352.8|15232.8|15352.45|15232.45|15352.9|15232.9|15351.72|15231.72|10
1627917840000|2021-08-02 15:24:00|15352.44|15232.44|15355.61|15235.61|15355.61|15235.61|15352.43|15232.43|10
1627917850000|2021-08-02 15:24:10|15356.16|15236.16|15359.51|15239.51|15359.51|15239.51|15356.16|15236.16|10
1627917860000|2021-08-02 15:24:20|15361.42|15241.42|15364.36|15244.36|15364.71|15244.71|15361.42|15241.42|10
1627917870000|2021-08-02 15:24:30|15364.62|15244.62|15364.21|15244.21|15364.63|15244.63|15364.16|15244.16|10
1627917880000|2021-08-02 15:24:40|15364.13|15244.13|15363.51|15243.51|15364.59|15244.59|15363.37|15243.37|10
1627917890000|2021-08-02 15:24:50|15363.31|15243.31|15362.63|15242.63|15364.12|15244.12|15362.63|15242.63|10
1627917900000|2021-08-02 15:25:00|15362.46|15242.46|15365.54|15245.54|15365.59|15245.59|15362.46|15242.46|10
1627917910000|2021-08-02 15:25:10|15365.79|15245.79|15367.95|15247.95|15367.95|15247.95|15364.79|15244.79|10
1627917920000|2021-08-02 15:25:20|15368.86|15248.86|15367.58|15247.58|15368.9|15248.9|15367.58|15247.58|10
1627917930000|2021-08-02 15:25:30|15367.99|15247.99|15365.64|15245.64|15367.99|15247.99|15365.62|15245.62|10
1627917940000|2021-08-02 15:25:40|15365.36|15245.36|15365.16|15245.16|15365.36|15245.36|15364.38|15244.38|9
1627917950000|2021-08-02 15:25:50|15365.06|15245.06|15364.79|15244.79|15365.21|15245.21|15363.7|15243.7|10
1627917960000|2021-08-02 15:26:00|15364.94|15244.94|15367.78|15247.78|15368.1|15248.1|15364.94|15244.94|10
1627917970000|2021-08-02 15:26:10|15367.57|15247.57|15367.59|15247.59|15368.43|15248.43|15367.48|15247.48|10
1627917980000|2021-08-02 15:26:20|15368.68|15248.68|15369.78|15249.78|15369.82|15249.82|15368.68|15248.68|9
1627917990000|2021-08-02 15:26:30|15369.56|15249.56|15370.52|15250.52|15370.52|15250.52|15368.87|15248.87|10
1627918000000|2021-08-02 15:26:40|15369.87|15249.87|15365.02|15245.02|15369.94|15249.94|15365.02|15245.02|10
1627918010000|2021-08-02 15:26:50|15364.24|15244.24|15363.12|15243.12|15364.24|15244.24|15363.12|15243.12|9
1627918020000|2021-08-02 15:27:00|15362.72|15242.72|15362.9|15242.9|15362.9|15242.9|15362.2|15242.2|10
1627918030000|2021-08-02 15:27:10|15362.57|15242.57|15361.66|15241.66|15362.71|15242.71|15361.5|15241.5|9
1627918040000|2021-08-02 15:27:20|15361.65|15241.65|15359.39|15239.39|15361.65|15241.65|15359.39|15239.39|10
1627918050000|2021-08-02 15:27:30|15359.6|15239.6|15360.16|15240.16|15360.7|15240.7|15359.6|15239.6|10
1627918060000|2021-08-02 15:27:40|15359.7|15239.7|15358.02|15238.02|15360|15240|15358.02|15238.02|10
1627918070000|2021-08-02 15:27:50|15357.8|15237.8|15355.62|15235.62|15357.8|15237.8|15355.62|15235.62|10
1627918080000|2021-08-02 15:28:00|15355.2|15235.2|15355.86|15235.86|15357.05|15237.05|15355.14|15235.14|10
1627918090000|2021-08-02 15:28:10|15355.77|15235.77|15355.31|15235.31|15357.05|15237.05|15355.31|15235.31|9
1627918100000|2021-08-02 15:28:20|15354.96|15234.96|15351.44|15231.44|15354.96|15234.96|15351.44|15231.44|10
1627918110000|2021-08-02 15:28:30|15350.72|15230.72|15347.04|15227.04|15350.72|15230.72|15347.04|15227.04|10
1627918120000|2021-08-02 15:28:40|15345.48|15225.48|15341.96|15221.96|15345.48|15225.48|15341.96|15221.96|9
1627918130000|2021-08-02 15:28:50|15342.36|15222.36|15342.39|15222.39|15342.74|15222.74|15341.58|15221.58|10
1627918140000|2021-08-02 15:29:00|15342.21|15222.21|15339.74|15219.74|15342.52|15222.52|15338.8|15218.8|10
1627918150000|2021-08-02 15:29:10|15340.16|15220.16|15341.72|15221.72|15341.72|15221.72|15340.01|15220.01|9
1627918160000|2021-08-02 15:29:20|15341.52|15221.52|15344.36|15224.36|15344.36|15224.36|15341.52|15221.52|10
1627918170000|2021-08-02 15:29:30|15345.97|15225.97|15345.67|15225.67|15346.24|15226.24|15345.64|15225.64|10
1627918180000|2021-08-02 15:29:40|15345.53|15225.53|15343.36|15223.36|15345.53|15225.53|15342.37|15222.37|9
1627918190000|2021-08-02 15:29:50|15342.22|15222.22|15344.02|15224.02|15344.02|15224.02|15342.11|15222.11|10
1627918200000|2021-08-02 15:30:00|15344.39|15224.39|15351.37|15231.37|15351.37|15231.37|15344.39|15224.39|10
1627918210000|2021-08-02 15:30:10|15351.69|15231.69|15354.2|15234.2|15355.52|15235.52|15351.69|15231.69|10
1627918220000|2021-08-02 15:30:20|15354.87|15234.87|15359.76|15239.76|15360.23|15240.23|15354.87|15234.87|10
1627918230000|2021-08-02 15:30:30|15360.18|15240.18|15359.89|15239.89|15361.07|15241.07|15359.89|15239.89|10
1627918240000|2021-08-02 15:30:40|15359.74|15239.74|15358.5|15238.5|15359.74|15239.74|15358.04|15238.04|10
1627918250000|2021-08-02 15:30:50|15358.17|15238.17|15358.16|15238.16|15358.32|15238.32|15356.44|15236.44|9
1627918260000|2021-08-02 15:31:00|15357.64|15237.64|15358.24|15238.24|15358.63|15238.63|15357.64|15237.64|10
1627918270000|2021-08-02 15:31:10|15358.39|15238.39|15357.81|15237.81|15359.26|15239.26|15357.81|15237.81|10
1627918280000|2021-08-02 15:31:20|15358.18|15238.18|15358.26|15238.26|15358.45|15238.45|15357.8|15237.8|10
1627918290000|2021-08-02 15:31:30|15358.18|15238.18|15357.62|15237.62|15358.18|15238.18|15357.62|15237.62|10
1627918300000|2021-08-02 15:31:40|15356.31|15236.31|15355.92|15235.92|15356.38|15236.38|15355.75|15235.75|9
1627918310000|2021-08-02 15:31:50|15355.91|15235.91|15356.48|15236.48|15356.95|15236.95|15355.81|15235.81|9
1627918320000|2021-08-02 15:32:00|15355.9|15235.9|15354.87|15234.87|15355.9|15235.9|15354.86|15234.86|9
1627918330000|2021-08-02 15:32:10|15354.93|15234.93|15355.62|15235.62|15355.62|15235.62|15354.45|15234.45|10
1627918340000|2021-08-02 15:32:20|15355.82|15235.82|15356.86|15236.86|15356.86|15236.86|15355.72|15235.72|10
1627918350000|2021-08-02 15:32:30|15356.98|15236.98|15358.61|15238.61|15358.65|15238.65|15356.62|15236.62|10
1627918360000|2021-08-02 15:32:40|15358.71|15238.71|15360.34|15240.34|15360.34|15240.34|15358.69|15238.69|10
1627918370000|2021-08-02 15:32:50|15360.39|15240.39|15365.82|15245.82|15365.82|15245.82|15360.39|15240.39|10
1627918380000|2021-08-02 15:33:00|15365.87|15245.87|15369.89|15249.89|15369.89|15249.89|15365.87|15245.87|10
1627918390000|2021-08-02 15:33:10|15370.06|15250.06|15370.38|15250.38|15371.14|15251.14|15370.02|15250.02|10
1627918400000|2021-08-02 15:33:20|15370.37|15250.37|15370.12|15250.12|15371.33|15251.33|15369.91|15249.91|9
1627918410000|2021-08-02 15:33:30|15370.25|15250.25|15370.8|15250.8|15372.1|15252.1|15370.25|15250.25|10
1627918420000|2021-08-02 15:33:40|15370.21|15250.21|15368.99|15248.99|15370.21|15250.21|15368.99|15248.99|9
1627918430000|2021-08-02 15:33:50|15369.32|15249.32|15368.6|15248.6|15369.52|15249.52|15368.09|15248.09|10
1627918440000|2021-08-02 15:34:00|15368.79|15248.79|15370.67|15250.67|15370.67|15250.67|15368.79|15248.79|10
1627918450000|2021-08-02 15:34:10|15371.82|15251.82|15375|15255|15375.04|15255.04|15371.82|15251.82|10
1627918460000|2021-08-02 15:34:20|15374.96|15254.96|15375.35|15255.35|15375.35|15255.35|15374.84|15254.84|9
1627918470000|2021-08-02 15:34:30|15375.27|15255.27|15378.47|15258.47|15378.47|15258.47|15375.27|15255.27|10
1627918480000|2021-08-02 15:34:40|15378.14|15258.14|15377.44|15257.44|15378.58|15258.58|15377.41|15257.41|8
1627918490000|2021-08-02 15:34:50|15378.94|15258.94|15380.03|15260.03|15380.06|15260.06|15378.94|15258.94|10
1627918500000|2021-08-02 15:35:00|15380.51|15260.51|15378.68|15258.68|15380.51|15260.51|15378.68|15258.68|10
1627918510000|2021-08-02 15:35:10|15379.42|15259.42|15378.24|15258.24|15379.52|15259.52|15377.75|15257.75|10
1627918520000|2021-08-02 15:35:20|15378.12|15258.12|15378.01|15258.01|15378.23|15258.23|15377.87|15257.87|10
1627918530000|2021-08-02 15:35:30|15377.92|15257.92|15378|15258|15378.19|15258.19|15377.92|15257.92|9
1627918540000|2021-08-02 15:35:40|15378.08|15258.08|15378.66|15258.66|15378.89|15258.89|15377.95|15257.95|10
1627918550000|2021-08-02 15:35:50|15378.18|15258.18|15376.06|15256.06|15378.4|15258.4|15376.06|15256.06|9
1627918560000|2021-08-02 15:36:00|15375.15|15255.15|15373.52|15253.52|15375.15|15255.15|15373.43|15253.43|10
1627918570000|2021-08-02 15:36:10|15372.81|15252.81|15371.65|15251.65|15373.02|15253.02|15371.29|15251.29|10
1627918580000|2021-08-02 15:36:20|15372.11|15252.11|15374.77|15254.77|15374.77|15254.77|15372.11|15252.11|10
1627918590000|2021-08-02 15:36:30|15374.05|15254.05|15371.47|15251.47|15374.05|15254.05|15371.47|15251.47|10
1627918600000|2021-08-02 15:36:40|15371.6|15251.6|15370.24|15250.24|15371.65|15251.65|15370.24|15250.24|9
1627918610000|2021-08-02 15:36:50|15370.23|15250.23|15370.05|15250.05|15370.37|15250.37|15369.41|15249.41|10
1627918620000|2021-08-02 15:37:00|15370.12|15250.12|15369.76|15249.76|15370.89|15250.89|15369.44|15249.44|10
1627918630000|2021-08-02 15:37:10|15370.39|15250.39|15372.28|15252.28|15372.37|15252.37|15370.39|15250.39|10
1627918640000|2021-08-02 15:37:20|15372.17|15252.17|15370.26|15250.26|15372.17|15252.17|15370.04|15250.04|10
1627918650000|2021-08-02 15:37:30|15371.55|15251.55|15373.99|15253.99|15374.1|15254.1|15371.55|15251.55|10
1627918660000|2021-08-02 15:37:40|15373.33|15253.33|15373.89|15253.89|15374.52|15254.52|15373.33|15253.33|9
1627918670000|2021-08-02 15:37:50|15373.97|15253.97|15375.04|15255.04|15376.25|15256.25|15373.97|15253.97|10
1627918680000|2021-08-02 15:38:00|15375.07|15255.07|15376.09|15256.09|15377.41|15257.41|15375.07|15255.07|10
1627918690000|2021-08-02 15:38:10|15376.27|15256.27|15374.67|15254.67|15376.27|15256.27|15374.67|15254.67|10
1627918700000|2021-08-02 15:38:20|15374.65|15254.65|15373.23|15253.23|15374.65|15254.65|15373.23|15253.23|10
1627918710000|2021-08-02 15:38:30|15373.19|15253.19|15370.27|15250.27|15373.19|15253.19|15370.04|15250.04|10
1627918720000|2021-08-02 15:38:40|15369.76|15249.76|15368.05|15248.05|15369.76|15249.76|15367.74|15247.74|10
1627918730000|2021-08-02 15:38:50|15367.79|15247.79|15364.22|15244.22|15367.79|15247.79|15363.77|15243.77|10
1627918740000|2021-08-02 15:39:00|15364.67|15244.67|15363.2|15243.2|15364.67|15244.67|15363.2|15243.2|10
1627918750000|2021-08-02 15:39:10|15363.17|15243.17|15363.19|15243.19|15364.51|15244.51|15362.83|15242.83|8
1627918760000|2021-08-02 15:39:20|15363.06|15243.06|15360.73|15240.73|15363.65|15243.65|15360.73|15240.73|9
1627918770000|2021-08-02 15:39:30|15360.77|15240.77|15357.46|15237.46|15360.77|15240.77|15357.35|15237.35|10
1627918780000|2021-08-02 15:39:40|15355.73|15235.73|15352.38|15232.38|15355.73|15235.73|15352.29|15232.29|10
1627918790000|2021-08-02 15:39:50|15350.71|15230.71|15348.21|15228.21|15350.71|15230.71|15348.21|15228.21|10
1627918800000|2021-08-02 15:40:00|15347.18|15227.18|15347.75|15227.75|15348.94|15228.94|15347.11|15227.11|10
1627918810000|2021-08-02 15:40:10|15347.69|15227.69|15345.2|15225.2|15347.69|15227.69|15345.2|15225.2|10
1627918820000|2021-08-02 15:40:20|15345.48|15225.48|15344.31|15224.31|15346.42|15226.42|15344.31|15224.31|10
1627918830000|2021-08-02 15:40:30|15344.5|15224.5|15342.94|15222.94|15344.5|15224.5|15342.94|15222.94|9
1627918840000|2021-08-02 15:40:40|15343.83|15223.83|15341.85|15221.85|15343.83|15223.83|15341.58|15221.58|10
1627918850000|2021-08-02 15:40:50|15340.46|15220.46|15333.67|15213.67|15340.46|15220.46|15333.67|15213.67|10
1627918860000|2021-08-02 15:41:00|15333.19|15213.19|15330.29|15210.29|15333.24|15213.24|15330.26|15210.26|10
1627918870000|2021-08-02 15:41:10|15330.25|15210.25|15330.01|15210.01|15330.64|15210.64|15329.69|15209.69|10
1627918880000|2021-08-02 15:41:20|15329.92|15209.92|15328.83|15208.83|15330.61|15210.61|15328.83|15208.83|9
1627918890000|2021-08-02 15:41:30|15328.8|15208.8|15325.83|15205.83|15328.8|15208.8|15325.83|15205.83|10
1627918900000|2021-08-02 15:41:40|15325.73|15205.73|15320.86|15200.86|15325.73|15205.73|15320.19|15200.19|10
1627918910000|2021-08-02 15:41:50|15320.8|15200.8|15322.77|15202.77|15322.77|15202.77|15320.8|15200.8|10
1627918920000|2021-08-02 15:42:00|15322.48|15202.48|15320.37|15200.37|15322.48|15202.48|15320.37|15200.37|10
1627918930000|2021-08-02 15:42:10|15320.56|15200.56|15322.53|15202.53|15322.75|15202.75|15320.35|15200.35|10
1627918940000|2021-08-02 15:42:20|15322.83|15202.83|15322.71|15202.71|15323.04|15203.04|15321.61|15201.61|10
1627918950000|2021-08-02 15:42:30|15322.77|15202.77|15324.99|15204.99|15325.1|15205.1|15322.66|15202.66|10
1627918960000|2021-08-02 15:42:40|15325.38|15205.38|15324.66|15204.66|15325.96|15205.96|15324.66|15204.66|10
1627918970000|2021-08-02 15:42:50|15324.23|15204.23|15322.62|15202.62|15324.34|15204.34|15322.62|15202.62|9
1627918980000|2021-08-02 15:43:00|15322.04|15202.04|15323.95|15203.95|15323.95|15203.95|15321.98|15201.98|10
1627918990000|2021-08-02 15:43:10|15324.19|15204.19|15324.93|15204.93|15325.08|15205.08|15324.19|15204.19|10
1627919000000|2021-08-02 15:43:20|15325.25|15205.25|15324.74|15204.74|15325.25|15205.25|15324.53|15204.53|10
1627919010000|2021-08-02 15:43:30|15324.43|15204.43|15325.97|15205.97|15326.32|15206.32|15324.43|15204.43|10
1627919020000|2021-08-02 15:43:40|15325.95|15205.95|15323.26|15203.26|15325.95|15205.95|15323.26|15203.26|10
1627919030000|2021-08-02 15:43:50|15323.42|15203.42|15324.46|15204.46|15324.48|15204.48|15323.01|15203.01|10
1627919040000|2021-08-02 15:44:00|15323.49|15203.49|15325.22|15205.22|15325.22|15205.22|15323.36|15203.36|10
1627919050000|2021-08-02 15:44:10|15325.69|15205.69|15327.39|15207.39|15327.39|15207.39|15325.69|15205.69|10
1627919060000|2021-08-02 15:44:20|15327.33|15207.33|15325.82|15205.82|15327.52|15207.52|15324.78|15204.78|10
1627919070000|2021-08-02 15:44:30|15326.09|15206.09|15325.45|15205.45|15326.09|15206.09|15324.7|15204.7|9
1627919080000|2021-08-02 15:44:40|15325.55|15205.55|15323.76|15203.76|15325.55|15205.55|15323.76|15203.76|10
1627919090000|2021-08-02 15:44:50|15323.75|15203.75|15325.14|15205.14|15325.14|15205.14|15323.71|15203.71|10
1627919100000|2021-08-02 15:45:00|15325.03|15205.03|15327.68|15207.68|15327.97|15207.97|15325.03|15205.03|10
1627919110000|2021-08-02 15:45:10|15327.52|15207.52|15331.2|15211.2|15331.2|15211.2|15327.52|15207.52|9
1627919120000|2021-08-02 15:45:20|15331.62|15211.62|15333.7|15213.7|15333.7|15213.7|15331.62|15211.62|10
1627919130000|2021-08-02 15:45:30|15334.13|15214.13|15335.15|15215.15|15335.22|15215.22|15334.13|15214.13|9
1627919140000|2021-08-02 15:45:40|15335.4|15215.4|15337.09|15217.09|15337.09|15217.09|15334.87|15214.87|10
1627919150000|2021-08-02 15:45:50|15337.33|15217.33|15336.69|15216.69|15337.55|15217.55|15336.35|15216.35|8
1627919160000|2021-08-02 15:46:00|15336.72|15216.72|15338.78|15218.78|15338.78|15218.78|15336.72|15216.72|10
1627919170000|2021-08-02 15:46:10|15338.71|15218.71|15338.33|15218.33|15338.74|15218.74|15337.65|15217.65|9
1627919180000|2021-08-02 15:46:20|15338.55|15218.55|15338.23|15218.23|15338.55|15218.55|15338.12|15218.12|10
1627919190000|2021-08-02 15:46:30|15338.17|15218.17|15338.02|15218.02|15338.17|15218.17|15337.95|15217.95|7
1627919200000|2021-08-02 15:46:40|15338.4|15218.4|15338.66|15218.66|15338.84|15218.84|15338.35|15218.35|9
1627919210000|2021-08-02 15:46:50|15338.67|15218.67|15337.23|15217.23|15338.67|15218.67|15337.23|15217.23|10
1627919220000|2021-08-02 15:47:00|15337.16|15217.16|15337.82|15217.82|15338.4|15218.4|15336.95|15216.95|10
1627919230000|2021-08-02 15:47:10|15337.95|15217.95|15341.7|15221.7|15341.7|15221.7|15337.95|15217.95|10
1627919240000|2021-08-02 15:47:20|15342|15222|15343.04|15223.04|15343.04|15223.04|15342|15222|8
1627919250000|2021-08-02 15:47:30|15343.18|15223.18|15340.95|15220.95|15343.29|15223.29|15340.95|15220.95|9
1627919260000|2021-08-02 15:47:40|15340.61|15220.61|15338.72|15218.72|15340.61|15220.61|15338.39|15218.39|10
1627919270000|2021-08-02 15:47:50|15338.57|15218.57|15341.44|15221.44|15342.32|15222.32|15338.57|15218.57|10
1627919280000|2021-08-02 15:48:00|15341.05|15221.05|15341.83|15221.83|15341.83|15221.83|15340.73|15220.73|9
1627919290000|2021-08-02 15:48:10|15341.84|15221.84|15344.06|15224.06|15344.06|15224.06|15341.84|15221.84|10
1627919300000|2021-08-02 15:48:20|15345.25|15225.25|15347.07|15227.07|15347.07|15227.07|15345.25|15225.25|9
1627919310000|2021-08-02 15:48:30|15347.43|15227.43|15349.85|15229.85|15349.85|15229.85|15347.43|15227.43|10
1627919320000|2021-08-02 15:48:40|15350.53|15230.53|15349.5|15229.5|15350.93|15230.93|15349.5|15229.5|10
1627919330000|2021-08-02 15:48:50|15349.29|15229.29|15349.78|15229.78|15350.51|15230.51|15349.15|15229.15|9
1627919340000|2021-08-02 15:49:00|15349.92|15229.92|15350.68|15230.68|15351.9|15231.9|15349.92|15229.92|10
1627919350000|2021-08-02 15:49:10|15350.71|15230.71|15347.37|15227.37|15350.71|15230.71|15347.37|15227.37|10
1627919360000|2021-08-02 15:49:20|15347.28|15227.28|15345.48|15225.48|15347.28|15227.28|15345.03|15225.03|10
1627919370000|2021-08-02 15:49:30|15344.76|15224.76|15341.37|15221.37|15344.76|15224.76|15341.37|15221.37|10
1627919380000|2021-08-02 15:49:40|15342.34|15222.34|15341.76|15221.76|15342.34|15222.34|15341.66|15221.66|9
1627919390000|2021-08-02 15:49:50|15341.78|15221.78|15342.28|15222.28|15342.28|15222.28|15340.86|15220.86|9
1627919400000|2021-08-02 15:50:00|15342.29|15222.29|15344.47|15224.47|15344.88|15224.88|15342.29|15222.29|10
1627919410000|2021-08-02 15:50:10|15344.8|15224.8|15343.57|15223.57|15344.8|15224.8|15343.56|15223.56|10
1627919420000|2021-08-02 15:50:20|15343.67|15223.67|15344.94|15224.94|15344.94|15224.94|15343.67|15223.67|9
1627919430000|2021-08-02 15:50:30|15344.93|15224.93|15345.36|15225.36|15345.36|15225.36|15344.93|15224.93|10
1627919440000|2021-08-02 15:50:40|15345.43|15225.43|15346.47|15226.47|15346.97|15226.97|15345.43|15225.43|10
1627919450000|2021-08-02 15:50:50|15346.46|15226.46|15347.91|15227.91|15348.03|15228.03|15346.39|15226.39|10
1627919460000|2021-08-02 15:51:00|15347.94|15227.94|15348.35|15228.35|15348.54|15228.54|15347.71|15227.71|10
1627919470000|2021-08-02 15:51:10|15348.3|15228.3|15350.45|15230.45|15350.45|15230.45|15348.3|15228.3|10
1627919480000|2021-08-02 15:51:20|15350.58|15230.58|15353.73|15233.73|15353.73|15233.73|15350.58|15230.58|10
1627919490000|2021-08-02 15:51:30|15352.85|15232.85|15352.04|15232.04|15353.13|15233.13|15352.04|15232.04|9
1627919500000|2021-08-02 15:51:40|15352.06|15232.06|15353.24|15233.24|15353.24|15233.24|15352.06|15232.06|9
1627919510000|2021-08-02 15:51:50|15353.14|15233.14|15353.48|15233.48|15353.86|15233.86|15353.14|15233.14|10
1627919520000|2021-08-02 15:52:00|15354.47|15234.47|15350.45|15230.45|15354.47|15234.47|15349.86|15229.86|10
1627919530000|2021-08-02 15:52:10|15353|15233|15356.28|15236.28|15356.28|15236.28|15353|15233|10
1627919540000|2021-08-02 15:52:20|15355.79|15235.79|15357.15|15237.15|15357.15|15237.15|15355.78|15235.78|9
1627919550000|2021-08-02 15:52:30|15357.01|15237.01|15354.96|15234.96|15357.07|15237.07|15354.96|15234.96|10
1627919560000|2021-08-02 15:52:40|15355|15235|15352.21|15232.21|15355|15235|15352.12|15232.12|10
1627919570000|2021-08-02 15:52:50|15352.22|15232.22|15346.91|15226.91|15352.22|15232.22|15346.91|15226.91|9
1627919580000|2021-08-02 15:53:00|15345.89|15225.89|15342.93|15222.93|15345.89|15225.89|15342.22|15222.22|10
1627919590000|2021-08-02 15:53:10|15342.12|15222.12|15335.86|15215.86|15342.3|15222.3|15334.93|15214.93|10
1627919600000|2021-08-02 15:53:20|15335.52|15215.52|15333|15213|15335.52|15215.52|15333|15213|10
1627919610000|2021-08-02 15:53:30|15333.11|15213.11|15330.16|15210.16|15333.11|15213.11|15330.16|15210.16|10
1627919620000|2021-08-02 15:53:40|15330.07|15210.07|15329.68|15209.68|15330.1|15210.1|15329.05|15209.05|9
1627919630000|2021-08-02 15:53:50|15330.15|15210.15|15334.98|15214.98|15334.98|15214.98|15330.15|15210.15|10
1627919640000|2021-08-02 15:54:00|15335.4|15215.4|15334.48|15214.48|15335.4|15215.4|15333.83|15213.83|10
1627919650000|2021-08-02 15:54:10|15333.41|15213.41|15337.91|15217.91|15337.91|15217.91|15333.41|15213.41|10
1627919660000|2021-08-02 15:54:20|15337.92|15217.92|15341.33|15221.33|15341.33|15221.33|15337.22|15217.22|10
1627919670000|2021-08-02 15:54:30|15341.11|15221.11|15343.19|15223.19|15343.27|15223.27|15340.71|15220.71|9
1627919680000|2021-08-02 15:54:40|15343.13|15223.13|15343.29|15223.29|15343.51|15223.51|15343.13|15223.13|10
1627919690000|2021-08-02 15:54:50|15343.36|15223.36|15342.2|15222.2|15343.45|15223.45|15342.2|15222.2|10
1627919700000|2021-08-02 15:55:00|15342.05|15222.05|15344.54|15224.54|15344.54|15224.54|15341.3|15221.3|10
1627919710000|2021-08-02 15:55:10|15344.84|15224.84|15350.2|15230.2|15350.2|15230.2|15344.84|15224.84|10
1627919720000|2021-08-02 15:55:20|15350.41|15230.41|15351.97|15231.97|15351.97|15231.97|15350.41|15230.41|10
1627919730000|2021-08-02 15:55:30|15351.56|15231.56|15354.18|15234.18|15354.18|15234.18|15351.56|15231.56|9
1627919740000|2021-08-02 15:55:40|15353.99|15233.99|15354.28|15234.28|15354.74|15234.74|15352.53|15232.53|10
1627919750000|2021-08-02 15:55:50|15354.43|15234.43|15354.47|15234.47|15355.39|15235.39|15353.97|15233.97|10
1627919760000|2021-08-02 15:56:00|15354.52|15234.52|15356.17|15236.17|15356.17|15236.17|15354.52|15234.52|10
1627919770000|2021-08-02 15:56:10|15356.01|15236.01|15355.47|15235.47|15356.52|15236.52|15355.47|15235.47|10
1627919780000|2021-08-02 15:56:20|15355.97|15235.97|15356.6|15236.6|15356.6|15236.6|15355.75|15235.75|10
1627919790000|2021-08-02 15:56:30|15356.17|15236.17|15352.52|15232.52|15356.17|15236.17|15352.38|15232.38|10
1627919800000|2021-08-02 15:56:40|15351.76|15231.76|15346.95|15226.95|15351.76|15231.76|15346.95|15226.95|10
1627919810000|2021-08-02 15:56:50|15346.38|15226.38|15345.94|15225.94|15346.62|15226.62|15344.23|15224.23|10
1627919820000|2021-08-02 15:57:00|15346.51|15226.51|15347.31|15227.31|15349.25|15229.25|15346.51|15226.51|9
1627919830000|2021-08-02 15:57:10|15347.56|15227.56|15348.03|15228.03|15348.03|15228.03|15347.31|15227.31|10
1627919840000|2021-08-02 15:57:20|15348.43|15228.43|15350.87|15230.87|15350.87|15230.87|15348.33|15228.33|8
1627919850000|2021-08-02 15:57:30|15350.67|15230.67|15351.54|15231.54|15351.54|15231.54|15350.52|15230.52|9
1627919860000|2021-08-02 15:57:40|15351.76|15231.76|15351.44|15231.44|15351.93|15231.93|15351.31|15231.31|10
1627919870000|2021-08-02 15:57:50|15351.78|15231.78|15352.12|15232.12|15353.35|15233.35|15351.78|15231.78|10
1627919880000|2021-08-02 15:58:00|15351.95|15231.95|15352.35|15232.35|15352.35|15232.35|15351.62|15231.62|9
1627919890000|2021-08-02 15:58:10|15352.33|15232.33|15350.94|15230.94|15352.67|15232.67|15350.94|15230.94|10
1627919900000|2021-08-02 15:58:20|15350.77|15230.77|15350.9|15230.9|15350.9|15230.9|15350.42|15230.42|8
1627919910000|2021-08-02 15:58:30|15351.11|15231.11|15351.02|15231.02|15351.45|15231.45|15350.94|15230.94|7
1627919920000|2021-08-02 15:58:40|15351.21|15231.21|15351.08|15231.08|15351.34|15231.34|15350.9|15230.9|10
1627919930000|2021-08-02 15:58:50|15351.09|15231.09|15351.69|15231.69|15351.87|15231.87|15350.79|15230.79|10
1627919940000|2021-08-02 15:59:00|15351.95|15231.95|15352.29|15232.29|15353.26|15233.26|15351.95|15231.95|9
1627919950000|2021-08-02 15:59:10|15351.78|15231.78|15351.97|15231.97|15351.97|15231.97|15351.57|15231.57|7
1627919960000|2021-08-02 15:59:20|15352.06|15232.06|15349.95|15229.95|15352.18|15232.18|15349.95|15229.95|10
1627919970000|2021-08-02 15:59:30|15349.84|15229.84|15340.97|15220.97|15349.84|15229.84|15340.97|15220.97|10
1627919980000|2021-08-02 15:59:40|15340.04|15220.04|15335.62|15215.62|15340.22|15220.22|15335.37|15215.37|10
1627919990000|2021-08-02 15:59:50|15335.95|15215.95|15334.26|15214.26|15335.95|15215.95|15334.26|15214.26|10
1627920000000|2021-08-02 16:00:00|15334.1|15214.1|15333.36|15213.36|15334.32|15214.32|15332.44|15212.44|10
1627920010000|2021-08-02 16:00:10|15333.53|15213.53|15333.88|15213.88|15335.88|15215.88|15333.53|15213.53|10
1627920020000|2021-08-02 16:00:20|15334.01|15214.01|15336.41|15216.41|15337.23|15217.23|15333.69|15213.69|10
1627920030000|2021-08-02 16:00:30|15336.14|15216.14|15332.7|15212.7|15336.14|15216.14|15332.69|15212.69|10
1627920040000|2021-08-02 16:00:40|15331.41|15211.41|15330|15210|15331.42|15211.42|15329.43|15209.43|10
1627920050000|2021-08-02 16:00:50|15330.18|15210.18|15330.31|15210.31|15330.58|15210.58|15330.06|15210.06|8
1627920060000|2021-08-02 16:01:00|15330.23|15210.23|15334.72|15214.72|15334.72|15214.72|15330.23|15210.23|10
1627920070000|2021-08-02 16:01:10|15334.41|15214.41|15332.68|15212.68|15335.32|15215.32|15332.14|15212.14|10
1627920080000|2021-08-02 16:01:20|15332.72|15212.72|15329.55|15209.55|15332.72|15212.72|15329.05|15209.05|10
1627920090000|2021-08-02 16:01:30|15329.19|15209.19|15326|15206|15329.93|15209.93|15326|15206|10
1627920100000|2021-08-02 16:01:40|15326.61|15206.61|15323.84|15203.84|15326.61|15206.61|15323.84|15203.84|9
1627920110000|2021-08-02 16:01:50|15323.86|15203.86|15326.68|15206.68|15326.68|15206.68|15323.7|15203.7|10
1627920120000|2021-08-02 16:02:00|15327.41|15207.41|15330.95|15210.95|15330.95|15210.95|15327.41|15207.41|9
1627920130000|2021-08-02 16:02:10|15331.97|15211.97|15335.34|15215.34|15335.34|15215.34|15331.89|15211.89|10
1627920140000|2021-08-02 16:02:20|15335.26|15215.26|15341.38|15221.38|15341.38|15221.38|15335.26|15215.26|10
1627920150000|2021-08-02 16:02:30|15341.15|15221.15|15340.18|15220.18|15343|15223|15340.18|15220.18|10
1627920160000|2021-08-02 16:02:40|15339.6|15219.6|15337.69|15217.69|15340.46|15220.46|15337.38|15217.38|9
1627920170000|2021-08-02 16:02:50|15337.68|15217.68|15325.85|15205.85|15337.68|15217.68|15325.85|15205.85|10
1627920180000|2021-08-02 16:03:00|15324.21|15204.21|15319.64|15199.64|15324.21|15204.21|15319.38|15199.38|10
1627920190000|2021-08-02 16:03:10|15319.5|15199.5|15312.41|15192.41|15319.5|15199.5|15312.41|15192.41|10
1627920200000|2021-08-02 16:03:20|15311.33|15191.33|15317.08|15197.08|15317.08|15197.08|15311.33|15191.33|10
1627920210000|2021-08-02 16:03:30|15317.07|15197.07|15318.82|15198.82|15318.92|15198.92|15315.71|15195.71|10
1627920220000|2021-08-02 16:03:40|15319.58|15199.58|15322.68|15202.68|15322.68|15202.68|15319.58|15199.58|10
1627920230000|2021-08-02 16:03:50|15323.19|15203.19|15325.72|15205.72|15325.72|15205.72|15323.19|15203.19|10
1627920240000|2021-08-02 16:04:00|15325.64|15205.64|15327.57|15207.57|15327.59|15207.59|15325.59|15205.59|10
1627920250000|2021-08-02 16:04:10|15327.62|15207.62|15328.1|15208.1|15328.84|15208.84|15327.54|15207.54|10
1627920260000|2021-08-02 16:04:20|15328.05|15208.05|15328.15|15208.15|15329.63|15209.63|15328.05|15208.05|10
1627920270000|2021-08-02 16:04:30|15327.63|15207.63|15326.36|15206.36|15327.67|15207.67|15326.28|15206.28|10
1627920280000|2021-08-02 16:04:40|15327.14|15207.14|15325.73|15205.73|15327.27|15207.27|15325.73|15205.73|10
1627920290000|2021-08-02 16:04:50|15325.22|15205.22|15324.84|15204.84|15325.22|15205.22|15324.62|15204.62|10
1627920300000|2021-08-02 16:05:00|15325.35|15205.35|15328.5|15208.5|15328.5|15208.5|15325.33|15205.33|10
1627920310000|2021-08-02 16:05:10|15328.34|15208.34|15329.76|15209.76|15329.97|15209.97|15328.34|15208.34|10
1627920320000|2021-08-02 16:05:20|15330.17|15210.17|15332.46|15212.46|15332.74|15212.74|15330.16|15210.16|9
1627920330000|2021-08-02 16:05:30|15332.57|15212.57|15333.3|15213.3|15333.56|15213.56|15332.22|15212.22|10
1627920340000|2021-08-02 16:05:40|15332.94|15212.94|15334.36|15214.36|15334.36|15214.36|15332.47|15212.47|10
1627920350000|2021-08-02 16:05:50|15334.55|15214.55|15337.02|15217.02|15337.02|15217.02|15334.49|15214.49|10
1627920360000|2021-08-02 16:06:00|15337.32|15217.32|15343.28|15223.28|15343.28|15223.28|15337.32|15217.32|10
1627920370000|2021-08-02 16:06:10|15343.99|15223.99|15349.35|15229.35|15349.35|15229.35|15343.99|15223.99|10
1627920380000|2021-08-02 16:06:20|15349.48|15229.48|15354.15|15234.15|15354.15|15234.15|15349|15229|10
1627920390000|2021-08-02 16:06:30|15354.92|15234.92|15359.17|15239.17|15359.55|15239.55|15354.92|15234.92|10
1627920400000|2021-08-02 16:06:40|15358.8|15238.8|15360.17|15240.17|15360.32|15240.32|15358.73|15238.73|10
1627920410000|2021-08-02 16:06:50|15359.62|15239.62|15357.86|15237.86|15359.86|15239.86|15357.81|15237.81|10
1627920420000|2021-08-02 16:07:00|15359.26|15239.26|15359.3|15239.3|15360.06|15240.06|15358.79|15238.79|10
1627920430000|2021-08-02 16:07:10|15359.28|15239.28|15363.16|15243.16|15363.16|15243.16|15359.28|15239.28|10
1627920440000|2021-08-02 16:07:20|15363.14|15243.14|15366.16|15246.16|15366.16|15246.16|15363.14|15243.14|10
1627920450000|2021-08-02 16:07:30|15366.64|15246.64|15370.55|15250.55|15370.55|15250.55|15366.64|15246.64|10
1627920460000|2021-08-02 16:07:40|15370.47|15250.47|15371.23|15251.23|15371.89|15251.89|15370.47|15250.47|10
1627920470000|2021-08-02 16:07:50|15372.68|15252.68|15372.19|15252.19|15373.93|15253.93|15372.19|15252.19|10
1627920480000|2021-08-02 16:08:00|15371.74|15251.74|15371.95|15251.95|15371.96|15251.96|15369.88|15249.88|10
1627920490000|2021-08-02 16:08:10|15371.81|15251.81|15374.9|15254.9|15374.9|15254.9|15371.81|15251.81|10
1627920500000|2021-08-02 16:08:20|15376.1|15256.1|15379.97|15259.97|15379.97|15259.97|15376.1|15256.1|10
1627920510000|2021-08-02 16:08:30|15380.29|15260.29|15383.1|15263.1|15383.1|15263.1|15380.29|15260.29|9
1627920520000|2021-08-02 16:08:40|15383.32|15263.32|15385.22|15265.22|15385.22|15265.22|15383.32|15263.32|10
1627920530000|2021-08-02 16:08:50|15385.39|15265.39|15385.8|15265.8|15386.41|15266.41|15384.53|15264.53|10
1627920540000|2021-08-02 16:09:00|15385.78|15265.78|15386.82|15266.82|15387.15|15267.15|15385.46|15265.46|10
1627920550000|2021-08-02 16:09:10|15386.63|15266.63|15385.13|15265.13|15386.79|15266.79|15385.13|15265.13|10
1627920560000|2021-08-02 16:09:20|15383.73|15263.73|15384.81|15264.81|15384.81|15264.81|15383.44|15263.44|10
1627920570000|2021-08-02 16:09:30|15384.88|15264.88|15387.61|15267.61|15387.61|15267.61|15384.88|15264.88|10
1627920580000|2021-08-02 16:09:40|15387.56|15267.56|15386.6|15266.6|15387.56|15267.56|15386.33|15266.33|10
1627920590000|2021-08-02 16:09:50|15386.58|15266.58|15386|15266|15388.05|15268.05|15386|15266|10
1627920600000|2021-08-02 16:10:00|15385.22|15265.22|15379.91|15259.91|15385.22|15265.22|15379.91|15259.91|10
1627920610000|2021-08-02 16:10:10|15378.8|15258.8|15376.03|15256.03|15378.8|15258.8|15375.9|15255.9|10
1627920620000|2021-08-02 16:10:20|15375.77|15255.77|15377.06|15257.06|15377.06|15257.06|15375.77|15255.77|9
1627920630000|2021-08-02 16:10:30|15377.34|15257.34|15377.72|15257.72|15377.72|15257.72|15376.59|15256.59|9
1627920640000|2021-08-02 16:10:40|15377.91|15257.91|15376.88|15256.88|15377.96|15257.96|15376.8|15256.8|10
1627920650000|2021-08-02 16:10:50|15376.98|15256.98|15380.39|15260.39|15380.53|15260.53|15376.98|15256.98|10
1627920660000|2021-08-02 16:11:00|15380.5|15260.5|15380.74|15260.74|15380.87|15260.87|15380.23|15260.23|10
1627920670000|2021-08-02 16:11:10|15380.79|15260.79|15380.42|15260.42|15380.84|15260.84|15380.16|15260.16|10
1627920680000|2021-08-02 16:11:20|15379.99|15259.99|15377.52|15257.52|15379.99|15259.99|15377.05|15257.05|10
1627920690000|2021-08-02 16:11:30|15377.42|15257.42|15378.15|15258.15|15378.18|15258.18|15377.33|15257.33|10
1627920700000|2021-08-02 16:11:40|15378.5|15258.5|15377.25|15257.25|15378.65|15258.65|15377.1|15257.1|9
1627920710000|2021-08-02 16:11:50|15377.62|15257.62|15376.62|15256.62|15378.09|15258.09|15376.62|15256.62|10
1627920720000|2021-08-02 16:12:00|15376.41|15256.41|15375|15255|15377.16|15257.16|15375|15255|10
1627920730000|2021-08-02 16:12:10|15373.86|15253.86|15372.27|15252.27|15373.86|15253.86|15372.27|15252.27|9
1627920740000|2021-08-02 16:12:20|15372.23|15252.23|15372.61|15252.61|15372.87|15252.87|15371.8|15251.8|9
1627920750000|2021-08-02 16:12:30|15372.46|15252.46|15373.07|15253.07|15373.34|15253.34|15372.38|15252.38|10
1627920760000|2021-08-02 16:12:40|15373.29|15253.29|15373.24|15253.24|15373.52|15253.52|15373.03|15253.03|8
1627920770000|2021-08-02 16:12:50|15373.23|15253.23|15372.14|15252.14|15373.23|15253.23|15372.14|15252.14|9
1627920780000|2021-08-02 16:13:00|15372.1|15252.1|15371.46|15251.46|15372.1|15252.1|15371.46|15251.46|9
1627920790000|2021-08-02 16:13:10|15371.84|15251.84|15372.04|15252.04|15372.04|15252.04|15370.92|15250.92|10
1627920800000|2021-08-02 16:13:20|15373.34|15253.34|15374.31|15254.31|15374.31|15254.31|15373.22|15253.22|9
1627920810000|2021-08-02 16:13:30|15374.38|15254.38|15374.95|15254.95|15374.95|15254.95|15374.38|15254.38|9
1627920820000|2021-08-02 16:13:40|15374.24|15254.24|15371.69|15251.69|15374.24|15254.24|15371.69|15251.69|8
1627920830000|2021-08-02 16:13:50|15371.57|15251.57|15373.48|15253.48|15373.48|15253.48|15371.57|15251.57|9
1627920840000|2021-08-02 16:14:00|15373.31|15253.31|15372.44|15252.44|15373.86|15253.86|15372.44|15252.44|9
1627920850000|2021-08-02 16:14:10|15373.44|15253.44|15373.67|15253.67|15373.9|15253.9|15373.44|15253.44|9
1627920860000|2021-08-02 16:14:20|15373.66|15253.66|15373.34|15253.34|15373.8|15253.8|15372.85|15252.85|9
1627920870000|2021-08-02 16:14:30|15373.43|15253.43|15373.42|15253.42|15373.81|15253.81|15373.42|15253.42|9
1627920880000|2021-08-02 16:14:40|15373.43|15253.43|15376.06|15256.06|15376.06|15256.06|15373.43|15253.43|10
1627920890000|2021-08-02 16:14:50|15376.5|15256.5|15380.14|15260.14|15380.14|15260.14|15376.5|15256.5|10
1627920900000|2021-08-02 16:15:00|15380|15260|15380.69|15260.69|15380.94|15260.94|15379.98|15259.98|10
1627920910000|2021-08-02 16:15:10|15379.58|15259.58|15378.96|15258.96|15380.23|15260.23|15378.96|15258.96|10
1627920920000|2021-08-02 16:15:20|15380.09|15260.09|15378.54|15258.54|15380.09|15260.09|15378.31|15258.31|10
1627920930000|2021-08-02 16:15:30|15377.72|15257.72|15378.89|15258.89|15379.49|15259.49|15377.72|15257.72|8
1627920940000|2021-08-02 16:15:40|15378.88|15258.88|15376.68|15256.68|15378.92|15258.92|15376.68|15256.68|9
1627920950000|2021-08-02 16:15:50|15376.6|15256.6|15375.24|15255.24|15376.6|15256.6|15375.24|15255.24|10
1627920960000|2021-08-02 16:16:00|15375.12|15255.12|15373.9|15253.9|15375.27|15255.27|15373.9|15253.9|8
1627920970000|2021-08-02 16:16:10|15372.84|15252.84|15374.44|15254.44|15374.44|15254.44|15372.55|15252.55|9
1627920980000|2021-08-02 16:16:20|15374.57|15254.57|15375.98|15255.98|15375.98|15255.98|15374.57|15254.57|10
1627920990000|2021-08-02 16:16:30|15376.41|15256.41|15378.51|15258.51|15378.51|15258.51|15376.41|15256.41|9
1627921000000|2021-08-02 16:16:40|15378.81|15258.81|15380.46|15260.46|15380.46|15260.46|15378.81|15258.81|10
1627921010000|2021-08-02 16:16:50|15380.5|15260.5|15383.52|15263.52|15383.52|15263.52|15380.48|15260.48|10
1627921020000|2021-08-02 16:17:00|15384.85|15264.85|15390.14|15270.14|15390.14|15270.14|15384.85|15264.85|10
1627921030000|2021-08-02 16:17:10|15390.37|15270.37|15391.96|15271.96|15391.96|15271.96|15389.8|15269.8|9
1627921040000|2021-08-02 16:17:20|15393.11|15273.11|15398.9|15278.9|15398.91|15278.91|15393.11|15273.11|10
1627921050000|2021-08-02 16:17:30|15399.05|15279.05|15406.61|15286.61|15406.61|15286.61|15398.71|15278.71|10
1627921060000|2021-08-02 16:17:40|15406.88|15286.88|15412.57|15292.57|15412.57|15292.57|15406.88|15286.88|10
1627921070000|2021-08-02 16:17:50|15412.78|15292.78|15413.4|15293.4|15414.35|15294.35|15411.56|15291.56|10
1627921080000|2021-08-02 16:18:00|15413.58|15293.58|15412.51|15292.51|15414.14|15294.14|15412.51|15292.51|10
1627921090000|2021-08-02 16:18:10|15412.29|15292.29|15411.21|15291.21|15412.29|15292.29|15411.21|15291.21|10
1627921100000|2021-08-02 16:18:20|15411.5|15291.5|15412.94|15292.94|15413.03|15293.03|15411.5|15291.5|10
1627921110000|2021-08-02 16:18:30|15412.84|15292.84|15414.52|15294.52|15414.52|15294.52|15412.84|15292.84|10
1627921120000|2021-08-02 16:18:40|15414.89|15294.89|15422.76|15302.76|15422.76|15302.76|15414.89|15294.89|10
1627921130000|2021-08-02 16:18:50|15423.7|15303.7|15425.18|15305.18|15425.33|15305.33|15423.7|15303.7|10
1627921140000|2021-08-02 16:19:00|15423.72|15303.72|15419.16|15299.16|15423.72|15303.72|15419.16|15299.16|10
1627921150000|2021-08-02 16:19:10|15418.22|15298.22|15418.81|15298.81|15418.88|15298.88|15417.66|15297.66|10
1627921160000|2021-08-02 16:19:20|15418.24|15298.24|15412.65|15292.65|15418.61|15298.61|15412.65|15292.65|10
1627921170000|2021-08-02 16:19:30|15412.46|15292.46|15414.91|15294.91|15414.91|15294.91|15412.46|15292.46|10
1627921180000|2021-08-02 16:19:40|15414.36|15294.36|15415.4|15295.4|15415.4|15295.4|15414.36|15294.36|9
1627921190000|2021-08-02 16:19:50|15416.08|15296.08|15415.91|15295.91|15416.27|15296.27|15414.93|15294.93|10
1627921200000|2021-08-02 16:20:00|15415.86|15295.86|15415.58|15295.58|15416.68|15296.68|15415.58|15295.58|10
1627921210000|2021-08-02 16:20:10|15415.15|15295.15|15414.99|15294.99|15416.08|15296.08|15414.94|15294.94|10
1627921220000|2021-08-02 16:20:20|15415.73|15295.73|15414.57|15294.57|15415.89|15295.89|15414.56|15294.56|10
1627921230000|2021-08-02 16:20:30|15414.15|15294.15|15412.67|15292.67|15414.15|15294.15|15412.67|15292.67|10
1627921240000|2021-08-02 16:20:40|15412.79|15292.79|15413.03|15293.03|15413.93|15293.93|15412.79|15292.79|9
1627921250000|2021-08-02 16:20:50|15413.18|15293.18|15413.7|15293.7|15414.87|15294.87|15412.8|15292.8|10
1627921260000|2021-08-02 16:21:00|15413.72|15293.72|15413.25|15293.25|15414.3|15294.3|15412.94|15292.94|10
1627921270000|2021-08-02 16:21:10|15413.55|15293.55|15423.48|15303.48|15423.48|15303.48|15413.55|15293.55|10
1627921280000|2021-08-02 16:21:20|15423.65|15303.65|15426.1|15306.1|15426.67|15306.67|15423.65|15303.65|10
1627921290000|2021-08-02 16:21:30|15425.38|15305.38|15427.64|15307.64|15427.64|15307.64|15425.38|15305.38|10
1627921300000|2021-08-02 16:21:40|15427.51|15307.51|15428.97|15308.97|15428.97|15308.97|15427.51|15307.51|10
1627921310000|2021-08-02 16:21:50|15430.27|15310.27|15431.04|15311.04|15431.04|15311.04|15429.5|15309.5|10
1627921320000|2021-08-02 16:22:00|15431.15|15311.15|15433.95|15313.95|15434.01|15314.01|15431.15|15311.15|10
1627921330000|2021-08-02 16:22:10|15433.83|15313.83|15434.75|15314.75|15434.87|15314.87|15433.27|15313.27|10
1627921340000|2021-08-02 16:22:20|15434.43|15314.43|15434.13|15314.13|15434.43|15314.43|15432.85|15312.85|10
1627921350000|2021-08-02 16:22:30|15433.19|15313.19|15435.24|15315.24|15435.24|15315.24|15432.95|15312.95|10
1627921360000|2021-08-02 16:22:40|15435.19|15315.19|15438.68|15318.68|15438.68|15318.68|15435.19|15315.19|10
1627921370000|2021-08-02 16:22:50|15438.73|15318.73|15445.74|15325.74|15445.74|15325.74|15438.73|15318.73|10
1627921380000|2021-08-02 16:23:00|15446.19|15326.19|15448.25|15328.25|15448.65|15328.65|15446.19|15326.19|10
1627921390000|2021-08-02 16:23:10|15447.98|15327.98|15444.66|15324.66|15447.98|15327.98|15444.66|15324.66|10
1627921400000|2021-08-02 16:23:20|15444.15|15324.15|15442.14|15322.14|15444.15|15324.15|15442.14|15322.14|10
1627921410000|2021-08-02 16:23:30|15441.44|15321.44|15441.54|15321.54|15441.89|15321.89|15440.81|15320.81|10
1627921420000|2021-08-02 16:23:40|15442.92|15322.92|15442.42|15322.42|15442.92|15322.92|15442.3|15322.3|10
1627921430000|2021-08-02 16:23:50|15442.5|15322.5|15441.43|15321.43|15442.5|15322.5|15440.5|15320.5|10
1627921440000|2021-08-02 16:24:00|15441.83|15321.83|15445.66|15325.66|15445.66|15325.66|15441.62|15321.62|10
1627921450000|2021-08-02 16:24:10|15445.23|15325.23|15447.2|15327.2|15447.45|15327.45|15445.23|15325.23|10
1627921460000|2021-08-02 16:24:20|15447.1|15327.1|15447.08|15327.08|15447.1|15327.1|15446.26|15326.26|10
1627921470000|2021-08-02 16:24:30|15446.98|15326.98|15446.35|15326.35|15447.42|15327.42|15445.89|15325.89|10
1627921480000|2021-08-02 16:24:40|15446.45|15326.45|15443.96|15323.96|15446.48|15326.48|15443.96|15323.96|10
1627921490000|2021-08-02 16:24:50|15443.43|15323.43|15441.27|15321.27|15443.43|15323.43|15441.27|15321.27|10
1627921500000|2021-08-02 16:25:00|15441.23|15321.23|15439.33|15319.33|15441.51|15321.51|15439.33|15319.33|10
1627921510000|2021-08-02 16:25:10|15438.96|15318.96|15435.26|15315.26|15438.96|15318.96|15435.26|15315.26|10
1627921520000|2021-08-02 16:25:20|15432.98|15312.98|15426.66|15306.66|15432.98|15312.98|15426.23|15306.23|10
1627921530000|2021-08-02 16:25:30|15426.09|15306.09|15430.14|15310.14|15430.14|15310.14|15426.09|15306.09|10
1627921540000|2021-08-02 16:25:40|15430.5|15310.5|15433.49|15313.49|15433.61|15313.61|15430.41|15310.41|10
1627921550000|2021-08-02 16:25:50|15434.23|15314.23|15437.71|15317.71|15437.71|15317.71|15434.23|15314.23|10
1627921560000|2021-08-02 16:26:00|15438.29|15318.29|15442.91|15322.91|15442.91|15322.91|15438.28|15318.28|10
1627921570000|2021-08-02 16:26:10|15443.31|15323.31|15445|15325|15445.02|15325.02|15443.04|15323.04|10
1627921580000|2021-08-02 16:26:20|15445.06|15325.06|15449.52|15329.52|15449.52|15329.52|15445.06|15325.06|10
1627921590000|2021-08-02 16:26:30|15449.24|15329.24|15450.99|15330.99|15452.52|15332.52|15449.24|15329.24|8
1627921600000|2021-08-02 16:26:40|15451.02|15331.02|15448.25|15328.25|15451.02|15331.02|15448.25|15328.25|10
1627921610000|2021-08-02 16:26:50|15448.05|15328.05|15448.12|15328.12|15448.81|15328.81|15446.49|15326.49|10
1627921620000|2021-08-02 16:27:00|15448.02|15328.02|15445.44|15325.44|15448.8|15328.8|15445.44|15325.44|10
1627921630000|2021-08-02 16:27:10|15445.43|15325.43|15444.15|15324.15|15445.43|15325.43|15444.15|15324.15|10
1627921640000|2021-08-02 16:27:20|15444.97|15324.97|15442.3|15322.3|15444.97|15324.97|15442.29|15322.29|10
1627921650000|2021-08-02 16:27:30|15442.64|15322.64|15444.71|15324.71|15444.71|15324.71|15442.58|15322.58|9
1627921660000|2021-08-02 16:27:40|15444.94|15324.94|15444.23|15324.23|15445.32|15325.32|15443.99|15323.99|10
1627921670000|2021-08-02 16:27:50|15444.15|15324.15|15445.55|15325.55|15445.55|15325.55|15443.85|15323.85|10
1627921680000|2021-08-02 16:28:00|15445.75|15325.75|15442.28|15322.28|15445.85|15325.85|15442.28|15322.28|10
1627921690000|2021-08-02 16:28:10|15442.27|15322.27|15441.21|15321.21|15442.27|15322.27|15440.83|15320.83|10
1627921700000|2021-08-02 16:28:20|15441.09|15321.09|15440.9|15320.9|15441.17|15321.17|15440.87|15320.87|9
1627921710000|2021-08-02 16:28:30|15440.85|15320.85|15443.1|15323.1|15443.1|15323.1|15440.68|15320.68|10
1627921720000|2021-08-02 16:28:40|15444.32|15324.32|15448.15|15328.15|15448.15|15328.15|15444.32|15324.32|10
1627921730000|2021-08-02 16:28:50|15449.85|15329.85|15450.15|15330.15|15450.54|15330.54|15449.85|15329.85|10
1627921740000|2021-08-02 16:29:00|15450.94|15330.94|15451.04|15331.04|15451.9|15331.9|15450.78|15330.78|10
1627921750000|2021-08-02 16:29:10|15451.12|15331.12|15451.03|15331.03|15451.16|15331.16|15450.69|15330.69|10
1627921760000|2021-08-02 16:29:20|15450.85|15330.85|15453.25|15333.25|15453.25|15333.25|15450.8|15330.8|10
1627921770000|2021-08-02 16:29:30|15454.27|15334.27|15458.2|15338.2|15458.2|15338.2|15454.27|15334.27|10
1627921780000|2021-08-02 16:29:40|15458.38|15338.38|15458.25|15338.25|15458.84|15338.84|15458.2|15338.2|9
1627921790000|2021-08-02 16:29:50|15457.88|15337.88|15459.26|15339.26|15459.42|15339.42|15457.48|15337.48|10
1627921800000|2021-08-02 16:30:00|15459.04|15339.04|15460.12|15340.12|15460.4|15340.4|15459.04|15339.04|10
1627921810000|2021-08-02 16:30:10|15460.36|15340.36|15465.62|15345.62|15465.62|15345.62|15460.36|15340.36|10
1627921820000|2021-08-02 16:30:20|15465.74|15345.74|15463.63|15343.63|15466.37|15346.37|15463.63|15343.63|10
1627921830000|2021-08-02 16:30:30|15463.23|15343.23|15459.56|15339.56|15463.23|15343.23|15459.56|15339.56|10
1627921840000|2021-08-02 16:30:40|15459.53|15339.53|15458.87|15338.87|15459.86|15339.86|15457.92|15337.92|10
1627921850000|2021-08-02 16:30:50|15458.5|15338.5|15453.26|15333.26|15458.5|15338.5|15452.96|15332.96|10
1627921860000|2021-08-02 16:31:00|15453.58|15333.58|15450.33|15330.33|15453.88|15333.88|15450.33|15330.33|10
1627921870000|2021-08-02 16:31:10|15449.72|15329.72|15444.66|15324.66|15450.42|15330.42|15444.66|15324.66|10
1627921880000|2021-08-02 16:31:20|15442.07|15322.07|15438.5|15318.5|15442.07|15322.07|15438.5|15318.5|10
1627921890000|2021-08-02 16:31:30|15438.24|15318.24|15437.07|15317.07|15438.74|15318.74|15436.86|15316.86|10
1627921900000|2021-08-02 16:31:40|15436.48|15316.48|15434.24|15314.24|15436.48|15316.48|15434.22|15314.22|10
1627921910000|2021-08-02 16:31:50|15433.95|15313.95|15435.59|15315.59|15435.73|15315.73|15433.55|15313.55|9
1627921920000|2021-08-02 16:32:00|15435.77|15315.77|15437.16|15317.16|15437.16|15317.16|15435.77|15315.77|10
1627921930000|2021-08-02 16:32:10|15437.17|15317.17|15434|15314|15437.17|15317.17|15433.85|15313.85|10
1627921940000|2021-08-02 16:32:20|15433.78|15313.78|15432.6|15312.6|15434.49|15314.49|15432.6|15312.6|10
1627921950000|2021-08-02 16:32:30|15432.22|15312.22|15432.79|15312.79|15432.79|15312.79|15431.86|15311.86|10
1627921960000|2021-08-02 16:32:40|15432.9|15312.9|15429.5|15309.5|15433.15|15313.15|15429.5|15309.5|10
1627921970000|2021-08-02 16:32:50|15429.25|15309.25|15429.69|15309.69|15430.33|15310.33|15429.25|15309.25|9
1627921980000|2021-08-02 16:33:00|15428.85|15308.85|15422.44|15302.44|15428.85|15308.85|15422.44|15302.44|10
1627921990000|2021-08-02 16:33:10|15421.3|15301.3|15421.25|15301.25|15421.3|15301.3|15420.08|15300.08|10
1627922000000|2021-08-02 16:33:20|15422.1|15302.1|15424.17|15304.17|15424.17|15304.17|15422.01|15302.01|10
1627922010000|2021-08-02 16:33:30|15424.26|15304.26|15425.5|15305.5|15425.79|15305.79|15424.26|15304.26|10
1627922020000|2021-08-02 16:33:40|15425.61|15305.61|15425.66|15305.66|15425.83|15305.83|15425.55|15305.55|8
1627922030000|2021-08-02 16:33:50|15425.67|15305.67|15424.82|15304.82|15425.67|15305.67|15424.63|15304.63|9
1627922040000|2021-08-02 16:34:00|15424.55|15304.55|15426.52|15306.52|15426.52|15306.52|15424.45|15304.45|10
1627922050000|2021-08-02 16:34:10|15426.59|15306.59|15427.89|15307.89|15427.89|15307.89|15425.42|15305.42|10
1627922060000|2021-08-02 16:34:20|15428.1|15308.1|15425.69|15305.69|15428.1|15308.1|15425.3|15305.3|9
1627922070000|2021-08-02 16:34:30|15425.49|15305.49|15429.07|15309.07|15429.07|15309.07|15425.49|15305.49|10
1627922080000|2021-08-02 16:34:40|15429.04|15309.04|15430.25|15310.25|15431.29|15311.29|15429.04|15309.04|10
1627922090000|2021-08-02 16:34:50|15430.62|15310.62|15432.22|15312.22|15432.44|15312.44|15430.62|15310.62|10
1627922100000|2021-08-02 16:35:00|15433.34|15313.34|15434.64|15314.64|15434.85|15314.85|15432.26|15312.26|9
1627922110000|2021-08-02 16:35:10|15433.55|15313.55|15432.01|15312.01|15434.01|15314.01|15432.01|15312.01|10
1627922120000|2021-08-02 16:35:20|15432.43|15312.43|15433.04|15313.04|15434.19|15314.19|15432.43|15312.43|10
1627922130000|2021-08-02 16:35:30|15433.48|15313.48|15430.33|15310.33|15433.59|15313.59|15430.33|15310.33|10
1627922140000|2021-08-02 16:35:40|15429.89|15309.89|15430.7|15310.7|15431.81|15311.81|15429.89|15309.89|9
1627922150000|2021-08-02 16:35:50|15428.42|15308.42|15424.04|15304.04|15428.42|15308.42|15424.04|15304.04|10
1627922160000|2021-08-02 16:36:00|15424.01|15304.01|15420.57|15300.57|15424.01|15304.01|15420.57|15300.57|10
1627922170000|2021-08-02 16:36:10|15420.56|15300.56|15414.54|15294.54|15420.56|15300.56|15413.29|15293.29|10
1627922180000|2021-08-02 16:36:20|15413.14|15293.14|15407.2|15287.2|15413.14|15293.14|15407.2|15287.2|10
1627922190000|2021-08-02 16:36:30|15407.53|15287.53|15407.34|15287.34|15408.73|15288.73|15407.34|15287.34|8
1627922200000|2021-08-02 16:36:40|15407.04|15287.04|15409.08|15289.08|15409.29|15289.29|15407.04|15287.04|10
1627922210000|2021-08-02 16:36:50|15408.85|15288.85|15409.94|15289.94|15410.79|15290.79|15408.56|15288.56|10
1627922220000|2021-08-02 16:37:00|15410.55|15290.55|15413.72|15293.72|15413.81|15293.81|15410.55|15290.55|10
1627922230000|2021-08-02 16:37:10|15414.01|15294.01|15414.78|15294.78|15414.8|15294.8|15413.96|15293.96|9
1627922240000|2021-08-02 16:37:20|15414.69|15294.69|15414.31|15294.31|15414.9|15294.9|15413.6|15293.6|8
1627922250000|2021-08-02 16:37:30|15414.38|15294.38|15410.73|15290.73|15414.38|15294.38|15410.73|15290.73|10
1627922260000|2021-08-02 16:37:40|15410.06|15290.06|15405.14|15285.14|15410.06|15290.06|15405.14|15285.14|10
1627922270000|2021-08-02 16:37:50|15405.4|15285.4|15405.63|15285.63|15405.77|15285.77|15404.45|15284.45|9
1627922280000|2021-08-02 16:38:00|15405.5|15285.5|15407.34|15287.34|15407.34|15287.34|15405.5|15285.5|10
1627922290000|2021-08-02 16:38:10|15407.41|15287.41|15408.1|15288.1|15408.1|15288.1|15405.74|15285.74|10
1627922300000|2021-08-02 16:38:20|15406.97|15286.97|15409.77|15289.77|15409.77|15289.77|15406.97|15286.97|9
1627922310000|2021-08-02 16:38:30|15409.4|15289.4|15413.64|15293.64|15413.69|15293.69|15409.4|15289.4|10
1627922320000|2021-08-02 16:38:40|15413.73|15293.73|15416.6|15296.6|15416.6|15296.6|15413.73|15293.73|10
1627922330000|2021-08-02 16:38:50|15416.09|15296.09|15414.72|15294.72|15417.53|15297.53|15414.72|15294.72|10
1627922340000|2021-08-02 16:39:00|15413.58|15293.58|15413.81|15293.81|15413.91|15293.91|15413.02|15293.02|9
1627922350000|2021-08-02 16:39:10|15414|15294|15415.88|15295.88|15415.88|15295.88|15414|15294|10
1627922360000|2021-08-02 16:39:20|15415.96|15295.96|15416.91|15296.91|15416.91|15296.91|15415.75|15295.75|9
1627922370000|2021-08-02 16:39:30|15417.19|15297.19|15417.66|15297.66|15417.66|15297.66|15416.98|15296.98|10
1627922380000|2021-08-02 16:39:40|15417.75|15297.75|15416.74|15296.74|15417.94|15297.94|15416.74|15296.74|9
1627922390000|2021-08-02 16:39:50|15416.76|15296.76|15417.77|15297.77|15418.32|15298.32|15416.7|15296.7|10
1627922400000|2021-08-02 16:40:00|15417|15297|15414.88|15294.88|15417.6|15297.6|15414.88|15294.88|10
1627922410000|2021-08-02 16:40:10|15414.77|15294.77|15413.72|15293.72|15414.77|15294.77|15413.72|15293.72|10
1627922420000|2021-08-02 16:40:20|15413.69|15293.69|15413.06|15293.06|15413.88|15293.88|15412.11|15292.11|10
1627922430000|2021-08-02 16:40:30|15414.25|15294.25|15415.93|15295.93|15415.93|15295.93|15413.71|15293.71|10
1627922440000|2021-08-02 16:40:40|15415.95|15295.95|15415.1|15295.1|15415.95|15295.95|15414.29|15294.29|10
1627922450000|2021-08-02 16:40:50|15415.22|15295.22|15412.63|15292.63|15415.22|15295.22|15412.56|15292.56|9
1627922460000|2021-08-02 16:41:00|15412.81|15292.81|15412.86|15292.86|15414.5|15294.5|15412.55|15292.55|10
1627922470000|2021-08-02 16:41:10|15412.64|15292.64|15414.12|15294.12|15414.43|15294.43|15412.28|15292.28|9
1627922480000|2021-08-02 16:41:20|15414.17|15294.17|15415.13|15295.13|15415.13|15295.13|15413.57|15293.57|10
1627922490000|2021-08-02 16:41:30|15415.24|15295.24|15416.11|15296.11|15416.11|15296.11|15414.53|15294.53|10
1627922500000|2021-08-02 16:41:40|15416.3|15296.3|15415.99|15295.99|15417.15|15297.15|15415.77|15295.77|10
1627922510000|2021-08-02 16:41:50|15415.84|15295.84|15415.32|15295.32|15416.66|15296.66|15415.31|15295.31|9
1627922520000|2021-08-02 16:42:00|15415.23|15295.23|15414.22|15294.22|15415.23|15295.23|15414.22|15294.22|10
1627922530000|2021-08-02 16:42:10|15414.25|15294.25|15413.61|15293.61|15414.25|15294.25|15413.5|15293.5|8
1627922540000|2021-08-02 16:42:20|15413.81|15293.81|15411.97|15291.97|15413.81|15293.81|15411.8|15291.8|10
1627922550000|2021-08-02 16:42:30|15411.99|15291.99|15411.94|15291.94|15413.11|15293.11|15411.84|15291.84|10
1627922560000|2021-08-02 16:42:40|15411.93|15291.93|15414.16|15294.16|15414.16|15294.16|15411.93|15291.93|10
1627922570000|2021-08-02 16:42:50|15414.08|15294.08|15410.75|15290.75|15414.14|15294.14|15410.75|15290.75|10
1627922580000|2021-08-02 16:43:00|15410.69|15290.69|15409.81|15289.81|15410.69|15290.69|15409.81|15289.81|10
1627922590000|2021-08-02 16:43:10|15409.83|15289.83|15408.81|15288.81|15409.83|15289.83|15408.7|15288.7|10
1627922600000|2021-08-02 16:43:20|15408.65|15288.65|15408.07|15288.07|15408.65|15288.65|15407.72|15287.72|10
1627922610000|2021-08-02 16:43:30|15408.39|15288.39|15409.76|15289.76|15409.76|15289.76|15408.39|15288.39|9
1627922620000|2021-08-02 16:43:40|15410.08|15290.08|15412.08|15292.08|15412.08|15292.08|15410.08|15290.08|9
1627922630000|2021-08-02 16:43:50|15412.1|15292.1|15412.15|15292.15|15412.15|15292.15|15411.58|15291.58|10
1627922640000|2021-08-02 16:44:00|15412.22|15292.22|15414.24|15294.24|15414.24|15294.24|15412.22|15292.22|10
1627922650000|2021-08-02 16:44:10|15414.63|15294.63|15416.97|15296.97|15417.21|15297.21|15414.63|15294.63|10
1627922660000|2021-08-02 16:44:20|15416.59|15296.59|15416.25|15296.25|15417.18|15297.18|15415.7|15295.7|10
1627922670000|2021-08-02 16:44:30|15416.77|15296.77|15416.3|15296.3|15417.88|15297.88|15416.3|15296.3|10
1627922680000|2021-08-02 16:44:40|15416.55|15296.55|15415.02|15295.02|15416.55|15296.55|15414.88|15294.88|9
1627922690000|2021-08-02 16:44:50|15414.9|15294.9|15416.41|15296.41|15416.52|15296.52|15414.9|15294.9|10
1627922700000|2021-08-02 16:45:00|15416.14|15296.14|15415.52|15295.52|15416.14|15296.14|15414.53|15294.53|10
1627922710000|2021-08-02 16:45:10|15415.56|15295.56|15414.13|15294.13|15415.69|15295.69|15414.13|15294.13|10
1627922720000|2021-08-02 16:45:20|15413.63|15293.63|15413.14|15293.14|15413.63|15293.63|15413.1|15293.1|10
1627922730000|2021-08-02 16:45:30|15412.67|15292.67|15409.69|15289.69|15412.67|15292.67|15409.66|15289.66|10
1627922740000|2021-08-02 16:45:40|15409.2|15289.2|15404.35|15284.35|15410.05|15290.05|15404.35|15284.35|9
1627922750000|2021-08-02 16:45:50|15404.57|15284.57|15402.15|15282.15|15404.57|15284.57|15402.15|15282.15|10
1627922760000|2021-08-02 16:46:00|15402.06|15282.06|15398.89|15278.89|15402.06|15282.06|15398.89|15278.89|9
1627922770000|2021-08-02 16:46:10|15398.13|15278.13|15387.17|15267.17|15398.76|15278.76|15387.17|15267.17|10
1627922780000|2021-08-02 16:46:20|15387.24|15267.24|15382.02|15262.02|15387.24|15267.24|15382.02|15262.02|10
1627922790000|2021-08-02 16:46:30|15380.9|15260.9|15372.82|15252.82|15380.9|15260.9|15372.39|15252.39|10
1627922800000|2021-08-02 16:46:40|15372.29|15252.29|15365.55|15245.55|15372.29|15252.29|15365.55|15245.55|10
1627922810000|2021-08-02 16:46:50|15365.81|15245.81|15353.87|15233.87|15365.81|15245.81|15353.49|15233.49|10
1627922820000|2021-08-02 16:47:00|15351.09|15231.09|15345.37|15225.37|15351.09|15231.09|15345.37|15225.37|10
1627922830000|2021-08-02 16:47:10|15343.93|15223.93|15345.64|15225.64|15345.75|15225.75|15343.93|15223.93|10
1627922840000|2021-08-02 16:47:20|15345.57|15225.57|15351.59|15231.59|15351.59|15231.59|15345.57|15225.57|10
1627922850000|2021-08-02 16:47:30|15352.36|15232.36|15356.47|15236.47|15356.47|15236.47|15352.36|15232.36|10
1627922860000|2021-08-02 16:47:40|15357.54|15237.54|15356.26|15236.26|15358.54|15238.54|15356.26|15236.26|10
1627922870000|2021-08-02 16:47:50|15356.31|15236.31|15358.61|15238.61|15358.77|15238.77|15356.31|15236.31|10
1627922880000|2021-08-02 16:48:00|15358.39|15238.39|15358.34|15238.34|15358.7|15238.7|15358.34|15238.34|8
1627922890000|2021-08-02 16:48:10|15358.12|15238.12|15354.22|15234.22|15358.17|15238.17|15354.22|15234.22|10
1627922900000|2021-08-02 16:48:20|15354.01|15234.01|15348.6|15228.6|15354.01|15234.01|15348.6|15228.6|10
1627922910000|2021-08-02 16:48:30|15348.11|15228.11|15341.72|15221.72|15348.11|15228.11|15341.72|15221.72|10
1627922920000|2021-08-02 16:48:40|15339.34|15219.34|15340.37|15220.37|15340.37|15220.37|15338.81|15218.81|10
1627922930000|2021-08-02 16:48:50|15340.66|15220.66|15339|15219|15341.8|15221.8|15339|15219|10
1627922940000|2021-08-02 16:49:00|15338.79|15218.79|15338.53|15218.53|15339.38|15219.38|15338.53|15218.53|10
1627922950000|2021-08-02 16:49:10|15338.76|15218.76|15341.68|15221.68|15341.68|15221.68|15338.48|15218.48|10
1627922960000|2021-08-02 16:49:20|15342.03|15222.03|15345.74|15225.74|15345.74|15225.74|15342.03|15222.03|10
1627922970000|2021-08-02 16:49:30|15346.74|15226.74|15349.61|15229.61|15349.61|15229.61|15346.74|15226.74|9
1627922980000|2021-08-02 16:49:40|15349.12|15229.12|15349.33|15229.33|15350.25|15230.25|15345.88|15225.88|10
1627922990000|2021-08-02 16:49:50|15349.13|15229.13|15346.9|15226.9|15350.45|15230.45|15346.9|15226.9|10
1627923000000|2021-08-02 16:50:00|15346.46|15226.46|15346.98|15226.98|15346.98|15226.98|15345.05|15225.05|10
1627923010000|2021-08-02 16:50:10|15347.61|15227.61|15354.77|15234.77|15354.77|15234.77|15347.61|15227.61|10
1627923020000|2021-08-02 16:50:20|15354.57|15234.57|15358.35|15238.35|15358.52|15238.52|15354.57|15234.57|9
1627923030000|2021-08-02 16:50:30|15358.67|15238.67|15360.87|15240.87|15360.87|15240.87|15358.67|15238.67|10
1627923040000|2021-08-02 16:50:40|15361.09|15241.09|15363.3|15243.3|15363.3|15243.3|15360.92|15240.92|10
1627923050000|2021-08-02 16:50:50|15363.57|15243.57|15362.02|15242.02|15363.65|15243.65|15362.02|15242.02|9
1627923060000|2021-08-02 16:51:00|15362.11|15242.11|15364.08|15244.08|15364.08|15244.08|15362.11|15242.11|10
1627923070000|2021-08-02 16:51:10|15363.09|15243.09|15363.32|15243.32|15363.34|15243.34|15362.96|15242.96|9
1627923080000|2021-08-02 16:51:20|15363.31|15243.31|15365.67|15245.67|15365.67|15245.67|15363.31|15243.31|10
1627923090000|2021-08-02 16:51:30|15365.82|15245.82|15364.91|15244.91|15366.03|15246.03|15364.91|15244.91|9
1627923100000|2021-08-02 16:51:40|15365.69|15245.69|15367.99|15247.99|15367.99|15247.99|15365.69|15245.69|10
1627923110000|2021-08-02 16:51:50|15367.64|15247.64|15365.54|15245.54|15367.64|15247.64|15364.26|15244.26|10
1627923120000|2021-08-02 16:52:00|15365.03|15245.03|15368.6|15248.6|15368.6|15248.6|15365.03|15245.03|10
1627923130000|2021-08-02 16:52:10|15369.7|15249.7|15371.58|15251.58|15372.21|15252.21|15369.7|15249.7|10
1627923140000|2021-08-02 16:52:20|15371.55|15251.55|15372.27|15252.27|15372.27|15252.27|15371.55|15251.55|10
1627923150000|2021-08-02 16:52:30|15371.3|15251.3|15371.28|15251.28|15371.44|15251.44|15370.86|15250.86|10
1627923160000|2021-08-02 16:52:40|15371.06|15251.06|15370.35|15250.35|15371.06|15251.06|15369.19|15249.19|8
1627923170000|2021-08-02 16:52:50|15370.13|15250.13|15368.64|15248.64|15370.13|15250.13|15368.5|15248.5|10
1627923180000|2021-08-02 16:53:00|15368.8|15248.8|15369.72|15249.72|15369.72|15249.72|15368.78|15248.78|8
1627923190000|2021-08-02 16:53:10|15370.31|15250.31|15369.14|15249.14|15371.15|15251.15|15369.14|15249.14|10
1627923200000|2021-08-02 16:53:20|15369.15|15249.15|15368.17|15248.17|15369.2|15249.2|15368.17|15248.17|10
1627923210000|2021-08-02 16:53:30|15368.25|15248.25|15366.2|15246.2|15368.25|15248.25|15366.2|15246.2|8
1627923220000|2021-08-02 16:53:40|15366.08|15246.08|15368.93|15248.93|15368.93|15248.93|15366.08|15246.08|10
1627923230000|2021-08-02 16:53:50|15368.8|15248.8|15370.61|15250.61|15370.61|15250.61|15368.8|15248.8|10
1627923240000|2021-08-02 16:54:00|15370.98|15250.98|15371.38|15251.38|15371.38|15251.38|15370.68|15250.68|10
1627923250000|2021-08-02 16:54:10|15371.88|15251.88|15371.58|15251.58|15372|15252|15371.37|15251.37|10
1627923260000|2021-08-02 16:54:20|15371.47|15251.47|15372.11|15252.11|15372.11|15252.11|15370.86|15250.86|10
1627923270000|2021-08-02 16:54:30|15372.54|15252.54|15372.1|15252.1|15372.7|15252.7|15371.68|15251.68|9
1627923280000|2021-08-02 16:54:40|15372.16|15252.16|15373.76|15253.76|15373.95|15253.95|15372.16|15252.16|9
1627923290000|2021-08-02 16:54:50|15373.7|15253.7|15371.18|15251.18|15373.7|15253.7|15371.18|15251.18|10
1627923300000|2021-08-02 16:55:00|15371|15251|15370.98|15250.98|15371.08|15251.08|15370.79|15250.79|10
1627923310000|2021-08-02 16:55:10|15370.99|15250.99|15373.1|15253.1|15373.1|15253.1|15370.92|15250.92|9
1627923320000|2021-08-02 16:55:20|15373.22|15253.22|15373.43|15253.43|15373.76|15253.76|15373.22|15253.22|9
1627923330000|2021-08-02 16:55:30|15373.45|15253.45|15373.37|15253.37|15373.64|15253.64|15373.34|15253.34|10
1627923340000|2021-08-02 16:55:40|15373.72|15253.72|15374.35|15254.35|15374.42|15254.42|15373.29|15253.29|10
1627923350000|2021-08-02 16:55:50|15374.43|15254.43|15375.91|15255.91|15375.91|15255.91|15374.36|15254.36|9
1627923360000|2021-08-02 16:56:00|15376.2|15256.2|15377.89|15257.89|15377.89|15257.89|15376.2|15256.2|10
1627923370000|2021-08-02 16:56:10|15378.33|15258.33|15379.53|15259.53|15379.53|15259.53|15378.13|15258.13|8
1627923380000|2021-08-02 16:56:20|15380.88|15260.88|15382.35|15262.35|15382.35|15262.35|15380.58|15260.58|10
1627923390000|2021-08-02 16:56:30|15380.88|15260.88|15383.26|15263.26|15383.44|15263.44|15380.88|15260.88|10
1627923400000|2021-08-02 16:56:40|15383.2|15263.2|15380.33|15260.33|15383.3|15263.3|15380.33|15260.33|9
1627923410000|2021-08-02 16:56:50|15380.8|15260.8|15381.78|15261.78|15381.78|15261.78|15380.8|15260.8|10
1627923420000|2021-08-02 16:57:00|15381.87|15261.87|15383.66|15263.66|15383.66|15263.66|15381.76|15261.76|10
1627923430000|2021-08-02 16:57:10|15383.68|15263.68|15381.4|15261.4|15383.68|15263.68|15381.4|15261.4|10
1627923440000|2021-08-02 16:57:20|15380.93|15260.93|15378.93|15258.93|15380.93|15260.93|15378.93|15258.93|9
1627923450000|2021-08-02 16:57:30|15378.94|15258.94|15380.44|15260.44|15380.44|15260.44|15378.94|15258.94|9
1627923460000|2021-08-02 16:57:40|15380.16|15260.16|15384.5|15264.5|15384.5|15264.5|15380.16|15260.16|10
1627923470000|2021-08-02 16:57:50|15384.68|15264.68|15384.4|15264.4|15385.66|15265.66|15384.4|15264.4|10
1627923480000|2021-08-02 16:58:00|15385.07|15265.07|15387.82|15267.82|15387.82|15267.82|15385.07|15265.07|10
1627923490000|2021-08-02 16:58:10|15388.08|15268.08|15392.02|15272.02|15392.02|15272.02|15388.05|15268.05|9
1627923500000|2021-08-02 16:58:20|15391.08|15271.08|15390.19|15270.19|15391.55|15271.55|15390.19|15270.19|10
1627923510000|2021-08-02 16:58:30|15390.36|15270.36|15391.16|15271.16|15391.16|15271.16|15390.36|15270.36|10
1627923520000|2021-08-02 16:58:40|15391.02|15271.02|15391.58|15271.58|15391.58|15271.58|15390.89|15270.89|10
1627923530000|2021-08-02 16:58:50|15391.8|15271.8|15393.68|15273.68|15394.17|15274.17|15391.66|15271.66|9
1627923540000|2021-08-02 16:59:00|15393.93|15273.93|15392.61|15272.61|15393.97|15273.97|15392.35|15272.35|10
1627923550000|2021-08-02 16:59:10|15392.67|15272.67|15392.77|15272.77|15394.37|15274.37|15392.67|15272.67|9
1627923560000|2021-08-02 16:59:20|15392.82|15272.82|15392.99|15272.99|15393.37|15273.37|15392.82|15272.82|9
1627923570000|2021-08-02 16:59:30|15393.13|15273.13|15394.99|15274.99|15394.99|15274.99|15393.13|15273.13|10
1627923580000|2021-08-02 16:59:40|15395.07|15275.07|15396.28|15276.28|15396.44|15276.44|15395.07|15275.07|10
1627923590000|2021-08-02 16:59:50|15396.34|15276.34|15395.33|15275.33|15396.45|15276.45|15395.33|15275.33|10
1627923600000|2021-08-02 17:00:00|15395.18|15275.18|15396.85|15276.85|15396.85|15276.85|15395.18|15275.18|9
1627923610000|2021-08-02 17:00:10|15396.77|15276.77|15398.42|15278.42|15398.42|15278.42|15396.77|15276.77|8
1627923620000|2021-08-02 17:00:20|15398.48|15278.48|15400.8|15280.8|15400.82|15280.82|15398.48|15278.48|10
1627923630000|2021-08-02 17:00:30|15401.01|15281.01|15403.45|15283.45|15403.45|15283.45|15401.01|15281.01|8
1627923640000|2021-08-02 17:00:40|15402.92|15282.92|15406.23|15286.23|15406.23|15286.23|15402.92|15282.92|10
1627923650000|2021-08-02 17:00:50|15406.45|15286.45|15406.76|15286.76|15406.84|15286.84|15406.44|15286.44|9
1627923660000|2021-08-02 17:01:00|15406.96|15286.96|15407.3|15287.3|15407.76|15287.76|15406.96|15286.96|9
1627923670000|2021-08-02 17:01:10|15407.41|15287.41|15403.49|15283.49|15407.41|15287.41|15403.49|15283.49|10
1627923680000|2021-08-02 17:01:20|15403.33|15283.33|15398.79|15278.79|15403.57|15283.57|15398.79|15278.79|9
1627923690000|2021-08-02 17:01:30|15398.91|15278.91|15397.89|15277.89|15398.91|15278.91|15396.82|15276.82|10
1627923700000|2021-08-02 17:01:40|15397.85|15277.85|15397.89|15277.89|15398.59|15278.59|15397.72|15277.72|10
1627923710000|2021-08-02 17:01:50|15397.66|15277.66|15397.56|15277.56|15397.9|15277.9|15397.56|15277.56|10
1627923720000|2021-08-02 17:02:00|15398.62|15278.62|15397.83|15277.83|15398.62|15278.62|15397.83|15277.83|9
1627923730000|2021-08-02 17:02:10|15397.22|15277.22|15393.83|15273.83|15397.3|15277.3|15393.83|15273.83|10
1627923740000|2021-08-02 17:02:20|15392.67|15272.67|15386.44|15266.44|15392.67|15272.67|15386.44|15266.44|10
1627923750000|2021-08-02 17:02:30|15384.93|15264.93|15382.56|15262.56|15384.93|15264.93|15382.56|15262.56|10
1627923760000|2021-08-02 17:02:40|15381.33|15261.33|15381.87|15261.87|15382.22|15262.22|15380.54|15260.54|9
1627923770000|2021-08-02 17:02:50|15382.57|15262.57|15382.77|15262.77|15382.94|15262.94|15381.89|15261.89|10
1627923780000|2021-08-02 17:03:00|15382.96|15262.96|15386.12|15266.12|15386.12|15266.12|15382.66|15262.66|10
1627923790000|2021-08-02 17:03:10|15386.23|15266.23|15391.32|15271.32|15391.32|15271.32|15386.23|15266.23|10
1627923800000|2021-08-02 17:03:20|15390.32|15270.32|15395.48|15275.48|15395.48|15275.48|15390.32|15270.32|10
1627923810000|2021-08-02 17:03:30|15396.1|15276.1|15400.58|15280.58|15400.61|15280.61|15396.1|15276.1|10
1627923820000|2021-08-02 17:03:40|15400.02|15280.02|15402.31|15282.31|15402.37|15282.37|15400.02|15280.02|10
1627923830000|2021-08-02 17:03:50|15401.84|15281.84|15401.99|15281.99|15401.99|15281.99|15401.53|15281.53|10
1627923840000|2021-08-02 17:04:00|15402.53|15282.53|15404.82|15284.82|15405.02|15285.02|15402.14|15282.14|10
1627923850000|2021-08-02 17:04:10|15404.16|15284.16|15406.62|15286.62|15406.62|15286.62|15404.16|15284.16|10
1627923860000|2021-08-02 17:04:20|15406.52|15286.52|15407.35|15287.35|15408.42|15288.42|15406.52|15286.52|10
1627923870000|2021-08-02 17:04:30|15407.71|15287.71|15410.54|15290.54|15410.54|15290.54|15407.71|15287.71|10
1627923880000|2021-08-02 17:04:40|15410.57|15290.57|15412.05|15292.05|15412.16|15292.16|15410.18|15290.18|9
1627923890000|2021-08-02 17:04:50|15412.1|15292.1|15412.25|15292.25|15412.65|15292.65|15412.1|15292.1|10
1627923900000|2021-08-02 17:05:00|15412.04|15292.04|15411.32|15291.32|15412.04|15292.04|15411.32|15291.32|10
1627923910000|2021-08-02 17:05:10|15411.29|15291.29|15412.3|15292.3|15412.56|15292.56|15411.29|15291.29|10
1627923920000|2021-08-02 17:05:20|15411.58|15291.58|15409.85|15289.85|15411.81|15291.81|15409.85|15289.85|10
1627923930000|2021-08-02 17:05:30|15409.7|15289.7|15408.62|15288.62|15409.7|15289.7|15408.29|15288.29|10
1627923940000|2021-08-02 17:05:40|15408.7|15288.7|15407.17|15287.17|15408.7|15288.7|15407.17|15287.17|10
1627923950000|2021-08-02 17:05:50|15407.18|15287.18|15407.13|15287.13|15407.67|15287.67|15407.13|15287.13|10
1627923960000|2021-08-02 17:06:00|15407.45|15287.45|15407.06|15287.06|15408.69|15288.69|15407.06|15287.06|10
1627923970000|2021-08-02 17:06:10|15406.82|15286.82|15405.35|15285.35|15406.82|15286.82|15405.35|15285.35|10
1627923980000|2021-08-02 17:06:20|15404.82|15284.82|15400.6|15280.6|15404.82|15284.82|15400.6|15280.6|10
1627923990000|2021-08-02 17:06:30|15400.5|15280.5|15395.12|15275.12|15400.5|15280.5|15394.97|15274.97|10
1627924000000|2021-08-02 17:06:40|15395.21|15275.21|15392.54|15272.54|15395.21|15275.21|15392.54|15272.54|10
1627924010000|2021-08-02 17:06:50|15392.02|15272.02|15390|15270|15392.02|15272.02|15389.7|15269.7|9
1627924020000|2021-08-02 17:07:00|15389.77|15269.77|15388.27|15268.27|15389.77|15269.77|15388.27|15268.27|10
1627924030000|2021-08-02 17:07:10|15388.05|15268.05|15388.03|15268.03|15388.23|15268.23|15388.02|15268.02|9
1627924040000|2021-08-02 17:07:20|15388.13|15268.13|15387.78|15267.78|15388.31|15268.31|15387.7|15267.7|9
1627924050000|2021-08-02 17:07:30|15387.81|15267.81|15385.7|15265.7|15387.95|15267.95|15385.61|15265.61|10
1627924060000|2021-08-02 17:07:40|15385.6|15265.6|15379.62|15259.62|15385.6|15265.6|15379.62|15259.62|10
1627924070000|2021-08-02 17:07:50|15378.65|15258.65|15376.71|15256.71|15378.65|15258.65|15376.71|15256.71|9
1627924080000|2021-08-02 17:08:00|15375.77|15255.77|15372.02|15252.02|15375.77|15255.77|15371.91|15251.91|10
1627924090000|2021-08-02 17:08:10|15372.56|15252.56|15371.44|15251.44|15372.78|15252.78|15371.44|15251.44|10
1627924100000|2021-08-02 17:08:20|15372.21|15252.21|15373|15253|15374.48|15254.48|15372.01|15252.01|9
1627924110000|2021-08-02 17:08:30|15372.91|15252.91|15373.45|15253.45|15373.99|15253.99|15372.78|15252.78|10
1627924120000|2021-08-02 17:08:40|15373.43|15253.43|15373.54|15253.54|15373.6|15253.6|15373.14|15253.14|9
1627924130000|2021-08-02 17:08:50|15373.39|15253.39|15374.57|15254.57|15374.57|15254.57|15373.13|15253.13|9
1627924140000|2021-08-02 17:09:00|15374.67|15254.67|15374.9|15254.9|15374.95|15254.95|15374.63|15254.63|9
1627924150000|2021-08-02 17:09:10|15374.72|15254.72|15370.48|15250.48|15374.72|15254.72|15370.48|15250.48|9
1627924160000|2021-08-02 17:09:20|15369.63|15249.63|15366.08|15246.08|15369.63|15249.63|15366.08|15246.08|10
1627924170000|2021-08-02 17:09:30|15365.8|15245.8|15361.48|15241.48|15365.8|15245.8|15361.48|15241.48|10
1627924180000|2021-08-02 17:09:40|15361.4|15241.4|15359.85|15239.85|15361.4|15241.4|15359.4|15239.4|10
1627924190000|2021-08-02 17:09:50|15359.88|15239.88|15361.9|15241.9|15362.11|15242.11|15359.43|15239.43|10
1627924200000|2021-08-02 17:10:00|15361.97|15241.97|15365.2|15245.2|15365.2|15245.2|15361.97|15241.97|9
1627924210000|2021-08-02 17:10:10|15365.23|15245.23|15365.65|15245.65|15365.82|15245.82|15363.91|15243.91|10
1627924220000|2021-08-02 17:10:20|15366.54|15246.54|15365.91|15245.91|15368.25|15248.25|15365.91|15245.91|10
1627924230000|2021-08-02 17:10:30|15366.12|15246.12|15363.8|15243.8|15366.12|15246.12|15363.74|15243.74|10
1627924240000|2021-08-02 17:10:40|15363.95|15243.95|15363.02|15243.02|15363.95|15243.95|15363|15243|9
1627924250000|2021-08-02 17:10:50|15362.97|15242.97|15361.59|15241.59|15363.4|15243.4|15361.28|15241.28|9
1627924260000|2021-08-02 17:11:00|15361.75|15241.75|15362.72|15242.72|15362.72|15242.72|15361.6|15241.6|9
1627924270000|2021-08-02 17:11:10|15362.77|15242.77|15359.67|15239.67|15362.99|15242.99|15359.67|15239.67|10
1627924280000|2021-08-02 17:11:20|15359.52|15239.52|15357.39|15237.39|15359.52|15239.52|15357.39|15237.39|9
1627924290000|2021-08-02 17:11:30|15356|15236|15348.44|15228.44|15356|15236|15348.44|15228.44|10
1627924300000|2021-08-02 17:11:40|15348.47|15228.47|15344.45|15224.45|15348.47|15228.47|15344.45|15224.45|10
1627924310000|2021-08-02 17:11:50|15345.1|15225.1|15347.22|15227.22|15347.3|15227.3|15345.1|15225.1|10
1627924320000|2021-08-02 17:12:00|15347.24|15227.24|15348.85|15228.85|15348.85|15228.85|15347.24|15227.24|9
1627924330000|2021-08-02 17:12:10|15348.75|15228.75|15352.57|15232.57|15352.57|15232.57|15348.75|15228.75|9
1627924340000|2021-08-02 17:12:20|15353.08|15233.08|15356.84|15236.84|15356.84|15236.84|15353.08|15233.08|10
1627924350000|2021-08-02 17:12:30|15356.85|15236.85|15353.7|15233.7|15357.2|15237.2|15353.7|15233.7|10
1627924360000|2021-08-02 17:12:40|15353.9|15233.9|15346.2|15226.2|15353.9|15233.9|15346.2|15226.2|9
1627924370000|2021-08-02 17:12:50|15345.75|15225.75|15342.89|15222.89|15345.75|15225.75|15341.12|15221.12|9
1627924380000|2021-08-02 17:13:00|15342.83|15222.83|15339.24|15219.24|15342.83|15222.83|15339.24|15219.24|9
1627924390000|2021-08-02 17:13:10|15339.64|15219.64|15339.06|15219.06|15340.99|15220.99|15339.06|15219.06|9
1627924400000|2021-08-02 17:13:20|15338.79|15218.79|15324.12|15204.12|15338.79|15218.79|15323.01|15203.01|10
1627924410000|2021-08-02 17:13:30|15324.28|15204.28|15323.1|15203.1|15324.28|15204.28|15322.56|15202.56|10
1627924420000|2021-08-02 17:13:40|15323.73|15203.73|15328.9|15208.9|15328.9|15208.9|15323.73|15203.73|10
1627924430000|2021-08-02 17:13:50|15328.87|15208.87|15324.71|15204.71|15328.95|15208.95|15324.71|15204.71|10
1627924440000|2021-08-02 17:14:00|15324.9|15204.9|15329.99|15209.99|15330.15|15210.15|15324.9|15204.9|10
1627924450000|2021-08-02 17:14:10|15329.69|15209.69|15323.2|15203.2|15329.69|15209.69|15323.2|15203.2|10
1627924460000|2021-08-02 17:14:20|15323.91|15203.91|15324.48|15204.48|15324.85|15204.85|15321.71|15201.71|10
1627924470000|2021-08-02 17:14:30|15326|15206|15323.85|15203.85|15326.09|15206.09|15323.85|15203.85|8
1627924480000|2021-08-02 17:14:40|15323.01|15203.01|15321.86|15201.86|15323.01|15203.01|15321.72|15201.72|10
1627924490000|2021-08-02 17:14:50|15322.11|15202.11|15319.42|15199.42|15322.45|15202.45|15319.42|15199.42|9
1627924500000|2021-08-02 17:15:00|15319.69|15199.69|15312.14|15192.14|15319.69|15199.69|15312.14|15192.14|10
1627924510000|2021-08-02 17:15:10|15312.16|15192.16|15312.84|15192.84|15312.84|15192.84|15311.29|15191.29|10
1627924520000|2021-08-02 17:15:20|15313.08|15193.08|15317.49|15197.49|15317.58|15197.58|15313.08|15193.08|10
1627924530000|2021-08-02 17:15:30|15317.65|15197.65|15322.03|15202.03|15322.03|15202.03|15317.38|15197.38|10
1627924540000|2021-08-02 17:15:40|15322.29|15202.29|15327.44|15207.44|15327.45|15207.45|15322.29|15202.29|10
1627924550000|2021-08-02 17:15:50|15327.4|15207.4|15327.67|15207.67|15328.63|15208.63|15327.34|15207.34|9
1627924560000|2021-08-02 17:16:00|15327.37|15207.37|15326.87|15206.87|15327.93|15207.93|15326.86|15206.86|10
1627924570000|2021-08-02 17:16:10|15327|15207|15327.17|15207.17|15327.17|15207.17|15326.07|15206.07|10
1627924580000|2021-08-02 17:16:20|15326.18|15206.18|15329|15209|15329.03|15209.03|15326.18|15206.18|10
1627924590000|2021-08-02 17:16:30|15328.61|15208.61|15331.45|15211.45|15331.45|15211.45|15328.6|15208.6|9
1627924600000|2021-08-02 17:16:40|15331.34|15211.34|15333.21|15213.21|15333.21|15213.21|15331.34|15211.34|10
1627924610000|2021-08-02 17:16:50|15333.27|15213.27|15333.81|15213.81|15335.14|15215.14|15333.26|15213.26|10
1627924620000|2021-08-02 17:17:00|15333.55|15213.55|15336.06|15216.06|15336.44|15216.44|15333.55|15213.55|10
1627924630000|2021-08-02 17:17:10|15335.89|15215.89|15334.8|15214.8|15335.89|15215.89|15334.52|15214.52|10
1627924640000|2021-08-02 17:17:20|15335.37|15215.37|15337.22|15217.22|15337.64|15217.64|15335.37|15215.37|10
1627924650000|2021-08-02 17:17:30|15337.81|15217.81|15338.14|15218.14|15338.16|15218.16|15337.38|15217.38|10
1627924660000|2021-08-02 17:17:40|15338.77|15218.77|15340.05|15220.05|15340.05|15220.05|15338.77|15218.77|10
1627924670000|2021-08-02 17:17:50|15340.16|15220.16|15341.63|15221.63|15341.63|15221.63|15340.16|15220.16|10
1627924680000|2021-08-02 17:18:00|15342.21|15222.21|15343.29|15223.29|15343.52|15223.52|15342.21|15222.21|10
1627924690000|2021-08-02 17:18:10|15343.46|15223.46|15341.77|15221.77|15343.46|15223.46|15341.43|15221.43|9
1627924700000|2021-08-02 17:18:20|15341.67|15221.67|15341.36|15221.36|15341.69|15221.69|15341.35|15221.35|8
1627924710000|2021-08-02 17:18:30|15341.47|15221.47|15341.01|15221.01|15341.47|15221.47|15341.01|15221.01|9
1627924720000|2021-08-02 17:18:40|15341.26|15221.26|15343.74|15223.74|15343.74|15223.74|15341.26|15221.26|9
1627924730000|2021-08-02 17:18:50|15343.77|15223.77|15346.12|15226.12|15346.12|15226.12|15343.77|15223.77|10
1627924740000|2021-08-02 17:19:00|15346.17|15226.17|15345.39|15225.39|15346.5|15226.5|15345.19|15225.19|9
1627924750000|2021-08-02 17:19:10|15345.92|15225.92|15346.14|15226.14|15346.14|15226.14|15345.85|15225.85|8
1627924760000|2021-08-02 17:19:20|15346.2|15226.2|15346.32|15226.32|15346.36|15226.36|15346.2|15226.2|9
1627924770000|2021-08-02 17:19:30|15346.44|15226.44|15347.93|15227.93|15348.05|15228.05|15346.44|15226.44|9
1627924780000|2021-08-02 17:19:40|15348.11|15228.11|15346.74|15226.74|15349.23|15229.23|15346.74|15226.74|10
1627924790000|2021-08-02 17:19:50|15346.61|15226.61|15342.09|15222.09|15346.61|15226.61|15342.09|15222.09|10
1627924800000|2021-08-02 17:20:00|15341.9|15221.9|15341.62|15221.62|15342.46|15222.46|15341.14|15221.14|10
1627924810000|2021-08-02 17:20:10|15342.63|15222.63|15344.4|15224.4|15344.58|15224.58|15342.37|15222.37|10
1627924820000|2021-08-02 17:20:20|15344.21|15224.21|15344.29|15224.29|15344.5|15224.5|15343.56|15223.56|10
1627924830000|2021-08-02 17:20:30|15344.3|15224.3|15344.57|15224.57|15344.61|15224.61|15344.19|15224.19|9
1627924840000|2021-08-02 17:20:40|15344.5|15224.5|15345.22|15225.22|15345.22|15225.22|15344.5|15224.5|10
1627924850000|2021-08-02 17:20:50|15346.09|15226.09|15348.22|15228.22|15348.23|15228.23|15346.09|15226.09|10
1627924860000|2021-08-02 17:21:00|15348.55|15228.55|15347.07|15227.07|15348.58|15228.58|15347|15227|10
1627924870000|2021-08-02 17:21:10|15347.18|15227.18|15347.74|15227.74|15347.88|15227.88|15347.08|15227.08|8
1627924880000|2021-08-02 17:21:20|15347.96|15227.96|15349|15229|15349|15229|15347.96|15227.96|10
1627924890000|2021-08-02 17:21:30|15348.92|15228.92|15349.26|15229.26|15349.35|15229.35|15348.92|15228.92|9
1627924900000|2021-08-02 17:21:40|15349.17|15229.17|15350.21|15230.21|15350.29|15230.29|15349.17|15229.17|7
1627924910000|2021-08-02 17:21:50|15350.2|15230.2|15350.86|15230.86|15350.86|15230.86|15349.97|15229.97|10
1627924920000|2021-08-02 17:22:00|15350.59|15230.59|15349.5|15229.5|15350.59|15230.59|15349.5|15229.5|9
1627924930000|2021-08-02 17:22:10|15349.64|15229.64|15352.09|15232.09|15352.09|15232.09|15349.64|15229.64|10
1627924940000|2021-08-02 17:22:20|15352.24|15232.24|15352.95|15232.95|15352.99|15232.99|15351.78|15231.78|9
1627924950000|2021-08-02 17:22:30|15352.84|15232.84|15352.77|15232.77|15352.87|15232.87|15351.98|15231.98|9
1627924960000|2021-08-02 17:22:40|15352.95|15232.95|15353.35|15233.35|15353.59|15233.59|15352.44|15232.44|9
1627924970000|2021-08-02 17:22:50|15353.38|15233.38|15353.07|15233.07|15353.64|15233.64|15352.95|15232.95|7
1627924980000|2021-08-02 17:23:00|15353.66|15233.66|15355.54|15235.54|15355.56|15235.56|15353.66|15233.66|7
1627924990000|2021-08-02 17:23:10|15355.37|15235.37|15356.8|15236.8|15356.8|15236.8|15355.37|15235.37|8
1627925000000|2021-08-02 17:23:20|15356.95|15236.95|15357.76|15237.76|15357.85|15237.85|15356.95|15236.95|10
1627925010000|2021-08-02 17:23:30|15357.73|15237.73|15356.54|15236.54|15357.73|15237.73|15356.54|15236.54|7
1627925020000|2021-08-02 17:23:40|15356.55|15236.55|15356.98|15236.98|15356.98|15236.98|15356.51|15236.51|10
1627925030000|2021-08-02 17:23:50|15357.18|15237.18|15356.7|15236.7|15357.25|15237.25|15356.69|15236.69|8
1627925040000|2021-08-02 17:24:00|15356.62|15236.62|15358.32|15238.32|15358.32|15238.32|15356.62|15236.62|10
1627925050000|2021-08-02 17:24:10|15358.85|15238.85|15359.14|15239.14|15359.96|15239.96|15358.85|15238.85|10
1627925060000|2021-08-02 17:24:20|15358.75|15238.75|15357.73|15237.73|15358.82|15238.82|15357.73|15237.73|9
1627925070000|2021-08-02 17:24:30|15357.71|15237.71|15356.08|15236.08|15357.71|15237.71|15356.08|15236.08|9
1627925080000|2021-08-02 17:24:40|15355.99|15235.99|15355.52|15235.52|15357.16|15237.16|15355.35|15235.35|10
1627925090000|2021-08-02 17:24:50|15355.64|15235.64|15355.83|15235.83|15356.5|15236.5|15354.91|15234.91|9
1627925100000|2021-08-02 17:25:00|15355.4|15235.4|15353.06|15233.06|15355.4|15235.4|15352.06|15232.06|10
1627925110000|2021-08-02 17:25:10|15353.33|15233.33|15356.23|15236.23|15356.23|15236.23|15353.33|15233.33|9
1627925120000|2021-08-02 17:25:20|15356.63|15236.63|15358.38|15238.38|15358.38|15238.38|15355.6|15235.6|10
1627925130000|2021-08-02 17:25:30|15358.51|15238.51|15361.44|15241.44|15361.44|15241.44|15358.51|15238.51|10
1627925140000|2021-08-02 17:25:40|15361.71|15241.71|15362.24|15242.24|15362.58|15242.58|15361.71|15241.71|10
1627925150000|2021-08-02 17:25:50|15362.58|15242.58|15361.2|15241.2|15362.58|15242.58|15361.2|15241.2|10
1627925160000|2021-08-02 17:26:00|15361.24|15241.24|15362.55|15242.55|15362.78|15242.78|15361.24|15241.24|10
1627925170000|2021-08-02 17:26:10|15362.4|15242.4|15363.75|15243.75|15363.86|15243.86|15362.4|15242.4|10
1627925180000|2021-08-02 17:26:20|15363.68|15243.68|15362.87|15242.87|15363.68|15243.68|15362.77|15242.77|9
1627925190000|2021-08-02 17:26:30|15362.86|15242.86|15359.55|15239.55|15362.89|15242.89|15359.55|15239.55|10
1627925200000|2021-08-02 17:26:40|15359.42|15239.42|15355.63|15235.63|15359.42|15239.42|15355.63|15235.63|10
1627925210000|2021-08-02 17:26:50|15355.1|15235.1|15343.49|15223.49|15355.1|15235.1|15343.49|15223.49|10
1627925220000|2021-08-02 17:27:00|15341.24|15221.24|15339.81|15219.81|15342.41|15222.41|15339.62|15219.62|9
1627925230000|2021-08-02 17:27:10|15339.62|15219.62|15341.64|15221.64|15341.64|15221.64|15338.33|15218.33|10
1627925240000|2021-08-02 17:27:20|15342.06|15222.06|15349.58|15229.58|15349.58|15229.58|15342.06|15222.06|10
1627925250000|2021-08-02 17:27:30|15349.54|15229.54|15351.65|15231.65|15351.71|15231.71|15349.53|15229.53|9
1627925260000|2021-08-02 17:27:40|15351.88|15231.88|15357.67|15237.67|15357.67|15237.67|15351.88|15231.88|10
1627925270000|2021-08-02 17:27:50|15358.21|15238.21|15364.93|15244.93|15364.93|15244.93|15358.21|15238.21|10
1627925280000|2021-08-02 17:28:00|15364.89|15244.89|15367.52|15247.52|15367.71|15247.71|15364.89|15244.89|10
1627925290000|2021-08-02 17:28:10|15367.5|15247.5|15368.37|15248.37|15368.37|15248.37|15367.37|15247.37|10
1627925300000|2021-08-02 17:28:20|15369.49|15249.49|15369.02|15249.02|15369.55|15249.55|15368.87|15248.87|10
1627925310000|2021-08-02 17:28:30|15369.11|15249.11|15369.86|15249.86|15369.95|15249.95|15368.2|15248.2|10
1627925320000|2021-08-02 17:28:40|15369.93|15249.93|15371.64|15251.64|15371.64|15251.64|15369.93|15249.93|10
1627925330000|2021-08-02 17:28:50|15371.57|15251.57|15369.04|15249.04|15371.75|15251.75|15369.04|15249.04|9
1627925340000|2021-08-02 17:29:00|15369.12|15249.12|15368.97|15248.97|15369.12|15249.12|15367.57|15247.57|10
1627925350000|2021-08-02 17:29:10|15369.5|15249.5|15369.67|15249.67|15370.76|15250.76|15368.87|15248.87|10
1627925360000|2021-08-02 17:29:20|15369.75|15249.75|15368.95|15248.95|15369.96|15249.96|15368.95|15248.95|10
1627925370000|2021-08-02 17:29:30|15368.32|15248.32|15367.62|15247.62|15368.32|15248.32|15367.13|15247.13|10
1627925380000|2021-08-02 17:29:40|15367.35|15247.35|15367.84|15247.84|15367.84|15247.84|15367.17|15247.17|10
1627925390000|2021-08-02 17:29:50|15367.8|15247.8|15366.05|15246.05|15367.8|15247.8|15366.05|15246.05|10
1627925400000|2021-08-02 17:30:00|15365.5|15245.5|15366.67|15246.67|15366.67|15246.67|15364.99|15244.99|10
1627925410000|2021-08-02 17:30:10|15366.91|15246.91|15371.46|15251.46|15371.46|15251.46|15366.91|15246.91|9
1627925420000|2021-08-02 17:30:20|15372|15252|15372.21|15252.21|15372.3|15252.3|15371.97|15251.97|10
1627925430000|2021-08-02 17:30:30|15372.25|15252.25|15372.74|15252.74|15372.74|15252.74|15371.45|15251.45|9
1627925440000|2021-08-02 17:30:40|15372.61|15252.61|15371.71|15251.71|15372.95|15252.95|15371.12|15251.12|10
1627925450000|2021-08-02 17:30:50|15371.7|15251.7|15372.03|15252.03|15372.07|15252.07|15371.7|15251.7|9
1627925460000|2021-08-02 17:31:00|15371.81|15251.81|15371.99|15251.99|15371.99|15251.99|15371.81|15251.81|6
1627925470000|2021-08-02 17:31:10|15371.98|15251.98|15372.43|15252.43|15372.43|15252.43|15371.96|15251.96|5
1627925480000|2021-08-02 17:31:20|15372.81|15252.81|15373.55|15253.55|15373.55|15253.55|15372.81|15252.81|8
1627925490000|2021-08-02 17:31:30|15374|15254|15376.16|15256.16|15376.18|15256.18|15374|15254|10
1627925500000|2021-08-02 17:31:40|15376.33|15256.33|15377.81|15257.81|15377.81|15257.81|15376.33|15256.33|10
1627925510000|2021-08-02 17:31:50|15377.98|15257.98|15378.63|15258.63|15378.63|15258.63|15377.81|15257.81|9
1627925520000|2021-08-02 17:32:00|15378.51|15258.51|15378.35|15258.35|15378.84|15258.84|15378.13|15258.13|10
1627925530000|2021-08-02 17:32:10|15378.15|15258.15|15377.96|15257.96|15378.25|15258.25|15377.71|15257.71|7
1627925540000|2021-08-02 17:32:20|15378|15258|15376.37|15256.37|15378.01|15258.01|15376.37|15256.37|10
1627925550000|2021-08-02 17:32:30|15376.1|15256.1|15377.24|15257.24|15377.24|15257.24|15374.36|15254.36|10
1627925560000|2021-08-02 17:32:40|15377.64|15257.64|15378.99|15258.99|15380.17|15260.17|15377.59|15257.59|10
1627925570000|2021-08-02 17:32:50|15379.17|15259.17|15380.89|15260.89|15380.9|15260.9|15379.17|15259.17|10
1627925580000|2021-08-02 17:33:00|15381.82|15261.82|15383.41|15263.41|15383.78|15263.78|15381.82|15261.82|10
1627925590000|2021-08-02 17:33:10|15383.44|15263.44|15385.08|15265.08|15385.08|15265.08|15383.44|15263.44|9
1627925600000|2021-08-02 17:33:20|15385.2|15265.2|15387.75|15267.75|15387.75|15267.75|15385.2|15265.2|9
1627925610000|2021-08-02 17:33:30|15387.88|15267.88|15389.97|15269.97|15390.04|15270.04|15387.83|15267.83|10
1627925620000|2021-08-02 17:33:40|15389.81|15269.81|15390.67|15270.67|15390.82|15270.82|15389.73|15269.73|9
1627925630000|2021-08-02 17:33:50|15390.77|15270.77|15388.74|15268.74|15391.17|15271.17|15388.74|15268.74|10
1627925640000|2021-08-02 17:34:00|15388.84|15268.84|15386.89|15266.89|15389.19|15269.19|15386.89|15266.89|10
1627925650000|2021-08-02 17:34:10|15387.27|15267.27|15388.22|15268.22|15389.29|15269.29|15387.27|15267.27|10
1627925660000|2021-08-02 17:34:20|15388.35|15268.35|15388.86|15268.86|15388.86|15268.86|15388.21|15268.21|10
1627925670000|2021-08-02 17:34:30|15389.57|15269.57|15388.24|15268.24|15389.62|15269.62|15388.24|15268.24|10
1627925680000|2021-08-02 17:34:40|15387.64|15267.64|15383.12|15263.12|15387.64|15267.64|15383.12|15263.12|10
1627925690000|2021-08-02 17:34:50|15382.48|15262.48|15384.49|15264.49|15385.09|15265.09|15382.17|15262.17|10
1627925700000|2021-08-02 17:35:00|15384.42|15264.42|15383.66|15263.66|15384.54|15264.54|15382.74|15262.74|10
1627925710000|2021-08-02 17:35:10|15383.73|15263.73|15386.61|15266.61|15386.61|15266.61|15383.73|15263.73|10
1627925720000|2021-08-02 17:35:20|15386.47|15266.47|15390.86|15270.86|15390.96|15270.96|15386.47|15266.47|10
1627925730000|2021-08-02 17:35:30|15390.7|15270.7|15390.63|15270.63|15391.27|15271.27|15390.63|15270.63|10
1627925740000|2021-08-02 17:35:40|15390.5|15270.5|15390.93|15270.93|15390.96|15270.96|15390.45|15270.45|9
1627925750000|2021-08-02 17:35:50|15390.77|15270.77|15391.43|15271.43|15391.46|15271.46|15389.66|15269.66|10
1627925760000|2021-08-02 17:36:00|15391.25|15271.25|15390.88|15270.88|15391.27|15271.27|15390.88|15270.88|10
1627925770000|2021-08-02 17:36:10|15390.71|15270.71|15393.97|15273.97|15393.97|15273.97|15390.71|15270.71|9
1627925780000|2021-08-02 17:36:20|15393.92|15273.92|15393.76|15273.76|15394.13|15274.13|15393.59|15273.59|9
1627925790000|2021-08-02 17:36:30|15393.96|15273.96|15391.3|15271.3|15393.98|15273.98|15391.3|15271.3|10
1627925800000|2021-08-02 17:36:40|15390.92|15270.92|15386.63|15266.63|15390.92|15270.92|15386.63|15266.63|10
1627925810000|2021-08-02 17:36:50|15386.35|15266.35|15383.2|15263.2|15386.35|15266.35|15383.2|15263.2|10
1627925820000|2021-08-02 17:37:00|15381.68|15261.68|15372.71|15252.71|15381.68|15261.68|15372.71|15252.71|10
1627925830000|2021-08-02 17:37:10|15372.23|15252.23|15368.32|15248.32|15372.63|15252.63|15367.27|15247.27|10
1627925840000|2021-08-02 17:37:20|15369.84|15249.84|15369.7|15249.7|15370.53|15250.53|15369.7|15249.7|10
1627925850000|2021-08-02 17:37:30|15369.63|15249.63|15371.05|15251.05|15372.65|15252.65|15369.63|15249.63|10
1627925860000|2021-08-02 17:37:40|15371.55|15251.55|15372.65|15252.65|15372.88|15252.88|15371.55|15251.55|10
1627925870000|2021-08-02 17:37:50|15372.63|15252.63|15374.17|15254.17|15374.17|15254.17|15372.63|15252.63|9
1627925880000|2021-08-02 17:38:00|15373.03|15253.03|15374.51|15254.51|15374.51|15254.51|15372.7|15252.7|9
1627925890000|2021-08-02 17:38:10|15374.7|15254.7|15378.57|15258.57|15378.57|15258.57|15374.7|15254.7|10
1627925900000|2021-08-02 17:38:20|15379.11|15259.11|15383.88|15263.88|15383.92|15263.92|15379.11|15259.11|10
1627925910000|2021-08-02 17:38:30|15384.46|15264.46|15387.01|15267.01|15388.02|15268.02|15384.46|15264.46|9
1627925920000|2021-08-02 17:38:40|15387.21|15267.21|15386.12|15266.12|15387.34|15267.34|15385.4|15265.4|10
1627925930000|2021-08-02 17:38:50|15386.66|15266.66|15387.74|15267.74|15387.74|15267.74|15386.66|15266.66|10
1627925940000|2021-08-02 17:39:00|15387.75|15267.75|15388.98|15268.98|15388.98|15268.98|15387.38|15267.38|10
1627925950000|2021-08-02 17:39:10|15389.26|15269.26|15391.39|15271.39|15392.64|15272.64|15389.17|15269.17|10
1627925960000|2021-08-02 17:39:20|15390.78|15270.78|15391.98|15271.98|15391.98|15271.98|15390.61|15270.61|10
1627925970000|2021-08-02 17:39:30|15391.97|15271.97|15391.63|15271.63|15392.68|15272.68|15391.63|15271.63|9
1627925980000|2021-08-02 17:39:40|15391.25|15271.25|15387.42|15267.42|15391.25|15271.25|15387.42|15267.42|10
1627925990000|2021-08-02 17:39:50|15387.22|15267.22|15386.83|15266.83|15387.73|15267.73|15386.56|15266.56|10
1627926000000|2021-08-02 17:40:00|15386.68|15266.68|15385.33|15265.33|15386.68|15266.68|15384.61|15264.61|10
1627926010000|2021-08-02 17:40:10|15385.81|15265.81|15388.33|15268.33|15389.53|15269.53|15385.81|15265.81|9
1627926020000|2021-08-02 17:40:20|15388.21|15268.21|15392.93|15272.93|15392.93|15272.93|15388.21|15268.21|10
1627926030000|2021-08-02 17:40:30|15393.1|15273.1|15393.39|15273.39|15393.45|15273.45|15393.04|15273.04|10
1627926040000|2021-08-02 17:40:40|15393.64|15273.64|15394.68|15274.68|15394.7|15274.7|15393.64|15273.64|10
1627926050000|2021-08-02 17:40:50|15394.95|15274.95|15395.65|15275.65|15396.11|15276.11|15394.71|15274.71|10
1627926060000|2021-08-02 17:41:00|15394.95|15274.95|15396.35|15276.35|15396.35|15276.35|15394.5|15274.5|10
1627926070000|2021-08-02 17:41:10|15396.38|15276.38|15397.68|15277.68|15397.68|15277.68|15396.38|15276.38|10
1627926080000|2021-08-02 17:41:20|15397.56|15277.56|15399.28|15279.28|15400.04|15280.04|15397.56|15277.56|10
1627926090000|2021-08-02 17:41:30|15399.35|15279.35|15400.66|15280.66|15400.84|15280.84|15399.31|15279.31|10
1627926100000|2021-08-02 17:41:40|15400.42|15280.42|15399.38|15279.38|15400.42|15280.42|15398|15278|10
1627926110000|2021-08-02 17:41:50|15398.64|15278.64|15400.38|15280.38|15400.38|15280.38|15398.12|15278.12|10
1627926120000|2021-08-02 17:42:00|15400.64|15280.64|15397.42|15277.42|15400.64|15280.64|15397.42|15277.42|10
1627926130000|2021-08-02 17:42:10|15397.45|15277.45|15398.16|15278.16|15398.27|15278.27|15397.1|15277.1|10
1627926140000|2021-08-02 17:42:20|15398.2|15278.2|15400.03|15280.03|15400.03|15280.03|15398.2|15278.2|10
1627926150000|2021-08-02 17:42:30|15400.17|15280.17|15400.55|15280.55|15400.67|15280.67|15399.6|15279.6|10
1627926160000|2021-08-02 17:42:40|15401.2|15281.2|15401.04|15281.04|15402.54|15282.54|15400.76|15280.76|9
1627926170000|2021-08-02 17:42:50|15400.96|15280.96|15400.1|15280.1|15401.38|15281.38|15400.1|15280.1|10
1627926180000|2021-08-02 17:43:00|15400.05|15280.05|15396.11|15276.11|15400.05|15280.05|15396.11|15276.11|10
1627926190000|2021-08-02 17:43:10|15396.46|15276.46|15395.95|15275.95|15396.75|15276.75|15395.02|15275.02|10
1627926200000|2021-08-02 17:43:20|15395.9|15275.9|15396.03|15276.03|15396.64|15276.64|15395.9|15275.9|10
1627926210000|2021-08-02 17:43:30|15395.77|15275.77|15396.46|15276.46|15396.93|15276.93|15395.68|15275.68|10
1627926220000|2021-08-02 17:43:40|15395.85|15275.85|15393.25|15273.25|15395.85|15275.85|15393.25|15273.25|10
1627926230000|2021-08-02 17:43:50|15392.82|15272.82|15387.46|15267.46|15392.82|15272.82|15387.46|15267.46|10
1627926240000|2021-08-02 17:44:00|15385.65|15265.65|15381.83|15261.83|15385.65|15265.65|15381.83|15261.83|10
1627926250000|2021-08-02 17:44:10|15381.2|15261.2|15379.05|15259.05|15381.95|15261.95|15379.05|15259.05|10
1627926260000|2021-08-02 17:44:20|15380.23|15260.23|15377.97|15257.97|15380.44|15260.44|15377.7|15257.7|10
1627926270000|2021-08-02 17:44:30|15377.8|15257.8|15379.73|15259.73|15379.73|15259.73|15377.62|15257.62|10
1627926280000|2021-08-02 17:44:40|15379.78|15259.78|15380.07|15260.07|15380.07|15260.07|15379.73|15259.73|8
1627926290000|2021-08-02 17:44:50|15380.43|15260.43|15383.59|15263.59|15383.61|15263.61|15380.43|15260.43|9
1627926300000|2021-08-02 17:45:00|15383.47|15263.47|15386.72|15266.72|15386.72|15266.72|15383.47|15263.47|10
1627926310000|2021-08-02 17:45:10|15386.57|15266.57|15386.56|15266.56|15386.88|15266.88|15385.44|15265.44|10
1627926320000|2021-08-02 17:45:20|15386.44|15266.44|15385.25|15265.25|15386.44|15266.44|15385.25|15265.25|9
1627926330000|2021-08-02 17:45:30|15385.39|15265.39|15384.34|15264.34|15385.66|15265.66|15384.08|15264.08|10
1627926340000|2021-08-02 17:45:40|15384.45|15264.45|15385.54|15265.54|15386.39|15266.39|15384.44|15264.44|9
1627926350000|2021-08-02 17:45:50|15385.7|15265.7|15385.39|15265.39|15386.35|15266.35|15385.34|15265.34|10
1627926360000|2021-08-02 17:46:00|15385.51|15265.51|15388.04|15268.04|15388.04|15268.04|15385.19|15265.19|9
1627926370000|2021-08-02 17:46:10|15387.01|15267.01|15387.46|15267.46|15387.46|15267.46|15386.07|15266.07|10
1627926380000|2021-08-02 17:46:20|15386.56|15266.56|15384.99|15264.99|15386.56|15266.56|15384.99|15264.99|10
1627926390000|2021-08-02 17:46:30|15384.07|15264.07|15385.38|15265.38|15385.4|15265.4|15384.07|15264.07|9
1627926400000|2021-08-02 17:46:40|15385.74|15265.74|15387.46|15267.46|15387.46|15267.46|15385.51|15265.51|10
1627926410000|2021-08-02 17:46:50|15387.71|15267.71|15386.41|15266.41|15387.96|15267.96|15386.41|15266.41|10
1627926420000|2021-08-02 17:47:00|15386.01|15266.01|15386.48|15266.48|15386.65|15266.65|15386.01|15266.01|10
1627926430000|2021-08-02 17:47:10|15386.54|15266.54|15387.07|15267.07|15387.87|15267.87|15386.5|15266.5|10
1627926440000|2021-08-02 17:47:20|15387.29|15267.29|15388.43|15268.43|15388.43|15268.43|15387.09|15267.09|10
1627926450000|2021-08-02 17:47:30|15387.35|15267.35|15385.36|15265.36|15387.35|15267.35|15385.36|15265.36|10
1627926460000|2021-08-02 17:47:40|15385.28|15265.28|15382.14|15262.14|15385.88|15265.88|15382.02|15262.02|10
1627926470000|2021-08-02 17:47:50|15382.06|15262.06|15382.07|15262.07|15382.27|15262.27|15381.98|15261.98|9
1627926480000|2021-08-02 17:48:00|15382.06|15262.06|15383.72|15263.72|15383.72|15263.72|15381.71|15261.71|10
1627926490000|2021-08-02 17:48:10|15383.85|15263.85|15384.41|15264.41|15384.41|15264.41|15383.17|15263.17|9
1627926500000|2021-08-02 17:48:20|15385.01|15265.01|15386|15266|15387.26|15267.26|15385.01|15265.01|9
1627926510000|2021-08-02 17:48:30|15386.4|15266.4|15386.88|15266.88|15387.04|15267.04|15386.17|15266.17|10
1627926520000|2021-08-02 17:48:40|15386.68|15266.68|15387.55|15267.55|15388.24|15268.24|15386.68|15266.68|9
1627926530000|2021-08-02 17:48:50|15387.21|15267.21|15388.73|15268.73|15388.73|15268.73|15387.1|15267.1|10
1627926540000|2021-08-02 17:49:00|15389|15269|15390.52|15270.52|15390.52|15270.52|15388.5|15268.5|9
1627926550000|2021-08-02 17:49:10|15392.43|15272.43|15394.56|15274.56|15394.56|15274.56|15392.43|15272.43|8
1627926560000|2021-08-02 17:49:20|15394.75|15274.75|15393.49|15273.49|15394.94|15274.94|15393.49|15273.49|10
1627926570000|2021-08-02 17:49:30|15393.91|15273.91|15394.11|15274.11|15394.58|15274.58|15393.84|15273.84|10
1627926580000|2021-08-02 17:49:40|15392.96|15272.96|15393.38|15273.38|15393.38|15273.38|15392.68|15272.68|10
1627926590000|2021-08-02 17:49:50|15393.11|15273.11|15393|15273|15393.83|15273.83|15393|15273|9
1627926600000|2021-08-02 17:50:00|15393.43|15273.43|15394.36|15274.36|15394.51|15274.51|15393.02|15273.02|10
1627926610000|2021-08-02 17:50:10|15394|15274|15390.47|15270.47|15394.1|15274.1|15390.47|15270.47|10
1627926620000|2021-08-02 17:50:20|15388.4|15268.4|15387.03|15267.03|15388.4|15268.4|15387.03|15267.03|10
1627926630000|2021-08-02 17:50:30|15386.55|15266.55|15380.28|15260.28|15386.55|15266.55|15380.28|15260.28|10
1627926640000|2021-08-02 17:50:40|15380.97|15260.97|15380.7|15260.7|15381.01|15261.01|15380.24|15260.24|10
1627926650000|2021-08-02 17:50:50|15380.65|15260.65|15382.24|15262.24|15383.61|15263.61|15380.65|15260.65|10
1627926660000|2021-08-02 17:51:00|15383.64|15263.64|15381.34|15261.34|15383.64|15263.64|15381.34|15261.34|10
1627926670000|2021-08-02 17:51:10|15381.24|15261.24|15380.68|15260.68|15381.9|15261.9|15380.22|15260.22|10
1627926680000|2021-08-02 17:51:20|15380.09|15260.09|15370.8|15250.8|15380.09|15260.09|15370.8|15250.8|10
1627926690000|2021-08-02 17:51:30|15370.36|15250.36|15366.54|15246.54|15370.36|15250.36|15366.54|15246.54|10
1627926700000|2021-08-02 17:51:40|15366.39|15246.39|15367.85|15247.85|15367.85|15247.85|15365.4|15245.4|10
1627926710000|2021-08-02 17:51:50|15368.25|15248.25|15364.68|15244.68|15368.25|15248.25|15364.68|15244.68|10
1627926720000|2021-08-02 17:52:00|15364.54|15244.54|15364.7|15244.7|15364.7|15244.7|15363.01|15243.01|10
1627926730000|2021-08-02 17:52:10|15364.89|15244.89|15366.3|15246.3|15366.74|15246.74|15364.89|15244.89|10
1627926740000|2021-08-02 17:52:20|15365.79|15245.79|15366.32|15246.32|15366.68|15246.68|15365.79|15245.79|9
1627926750000|2021-08-02 17:52:30|15366.34|15246.34|15370.23|15250.23|15370.23|15250.23|15366.34|15246.34|10
1627926760000|2021-08-02 17:52:40|15370.17|15250.17|15370.32|15250.32|15370.51|15250.51|15369.8|15249.8|10
1627926770000|2021-08-02 17:52:50|15370.49|15250.49|15369.33|15249.33|15371.32|15251.32|15369.33|15249.33|10
1627926780000|2021-08-02 17:53:00|15368.81|15248.81|15369.09|15249.09|15369.33|15249.33|15368.75|15248.75|10
1627926790000|2021-08-02 17:53:10|15369.28|15249.28|15370.33|15250.33|15370.41|15250.41|15368.94|15248.94|10
1627926800000|2021-08-02 17:53:20|15370.35|15250.35|15370.45|15250.45|15370.45|15250.45|15369.87|15249.87|10
1627926810000|2021-08-02 17:53:30|15370.38|15250.38|15370.41|15250.41|15370.72|15250.72|15370.04|15250.04|10
1627926820000|2021-08-02 17:53:40|15371.3|15251.3|15372.45|15252.45|15372.45|15252.45|15370.68|15250.68|10
1627926830000|2021-08-02 17:53:50|15372.63|15252.63|15376.21|15256.21|15376.21|15256.21|15372.63|15252.63|10
1627926840000|2021-08-02 17:54:00|15377.11|15257.11|15378.17|15258.17|15378.24|15258.24|15377.11|15257.11|8
1627926850000|2021-08-02 17:54:10|15378.16|15258.16|15377.83|15257.83|15378.51|15258.51|15377.71|15257.71|10
1627926860000|2021-08-02 17:54:20|15377.89|15257.89|15377.63|15257.63|15378.02|15258.02|15377.53|15257.53|10
1627926870000|2021-08-02 17:54:30|15377.19|15257.19|15373.39|15253.39|15377.19|15257.19|15373.39|15253.39|10
1627926880000|2021-08-02 17:54:40|15373.34|15253.34|15370.81|15250.81|15373.34|15253.34|15369.89|15249.89|9
1627926890000|2021-08-02 17:54:50|15371.06|15251.06|15372.84|15252.84|15373.7|15253.7|15370.76|15250.76|10
1627926900000|2021-08-02 17:55:00|15372.94|15252.94|15375.72|15255.72|15375.72|15255.72|15372.94|15252.94|10
1627926910000|2021-08-02 17:55:10|15375.59|15255.59|15377.36|15257.36|15377.36|15257.36|15375.31|15255.31|9
1627926920000|2021-08-02 17:55:20|15377.37|15257.37|15377.24|15257.24|15377.88|15257.88|15376.96|15256.96|10
1627926930000|2021-08-02 17:55:30|15377.1|15257.1|15378.97|15258.97|15378.97|15258.97|15377.09|15257.09|8
1627926940000|2021-08-02 17:55:40|15378.94|15258.94|15378.01|15258.01|15378.94|15258.94|15377|15257|9
1627926950000|2021-08-02 17:55:50|15378.11|15258.11|15377.7|15257.7|15378.27|15258.27|15377.6|15257.6|10
1627926960000|2021-08-02 17:56:00|15377.86|15257.86|15380.1|15260.1|15380.1|15260.1|15377.86|15257.86|9
1627926970000|2021-08-02 17:56:10|15380.24|15260.24|15378.63|15258.63|15381.4|15261.4|15378.63|15258.63|9
1627926980000|2021-08-02 17:56:20|15378.65|15258.65|15379.4|15259.4|15379.53|15259.53|15378.29|15258.29|9
1627926990000|2021-08-02 17:56:30|15379.79|15259.79|15379.12|15259.12|15379.79|15259.79|15379.12|15259.12|10
1627927000000|2021-08-02 17:56:40|15379.03|15259.03|15380.53|15260.53|15380.53|15260.53|15378.7|15258.7|9
1627927010000|2021-08-02 17:56:50|15380.75|15260.75|15380.84|15260.84|15381.91|15261.91|15380.75|15260.75|10
1627927020000|2021-08-02 17:57:00|15381.01|15261.01|15380.95|15260.95|15381.14|15261.14|15380.85|15260.85|8
1627927030000|2021-08-02 17:57:10|15380.78|15260.78|15379.64|15259.64|15380.78|15260.78|15379.56|15259.56|10
1627927040000|2021-08-02 17:57:20|15379.66|15259.66|15379.48|15259.48|15379.83|15259.83|15379.4|15259.4|10
1627927050000|2021-08-02 17:57:30|15378.88|15258.88|15378.93|15258.93|15380.26|15260.26|15378.88|15258.88|10
1627927060000|2021-08-02 17:57:40|15379.24|15259.24|15376.85|15256.85|15379.24|15259.24|15376.85|15256.85|10
1627927070000|2021-08-02 17:57:50|15376.55|15256.55|15377.37|15257.37|15378.24|15258.24|15376.35|15256.35|9
1627927080000|2021-08-02 17:58:00|15377.46|15257.46|15380.35|15260.35|15380.35|15260.35|15377.46|15257.46|10
1627927090000|2021-08-02 17:58:10|15380.41|15260.41|15380.29|15260.29|15380.71|15260.71|15379.25|15259.25|10
1627927100000|2021-08-02 17:58:20|15380.48|15260.48|15380.33|15260.33|15380.74|15260.74|15380.21|15260.21|10
1627927110000|2021-08-02 17:58:30|15380.29|15260.29|15377.53|15257.53|15380.44|15260.44|15377.53|15257.53|10
1627927120000|2021-08-02 17:58:40|15376.22|15256.22|15374.57|15254.57|15377.18|15257.18|15374.46|15254.46|9
1627927130000|2021-08-02 17:58:50|15372.7|15252.7|15372.71|15252.71|15373.1|15253.1|15372.23|15252.23|10
1627927140000|2021-08-02 17:59:00|15372.67|15252.67|15371.98|15251.98|15372.76|15252.76|15371.47|15251.47|9
1627927150000|2021-08-02 17:59:10|15371.95|15251.95|15372.8|15252.8|15373.69|15253.69|15371.95|15251.95|9
1627927160000|2021-08-02 17:59:20|15372.56|15252.56|15372.03|15252.03|15373.68|15253.68|15372.01|15252.01|10
1627927170000|2021-08-02 17:59:30|15371.95|15251.95|15373.6|15253.6|15373.6|15253.6|15371.84|15251.84|10
1627927180000|2021-08-02 17:59:40|15373.68|15253.68|15374.46|15254.46|15374.46|15254.46|15373.04|15253.04|10
1627927190000|2021-08-02 17:59:50|15374.82|15254.82|15374.06|15254.06|15374.82|15254.82|15374.06|15254.06|10
1627927200000|2021-08-02 18:00:00|15373.88|15253.88|15374.66|15254.66|15374.66|15254.66|15373.17|15253.17|10
1627927210000|2021-08-02 18:00:10|15375.17|15255.17|15378.13|15258.13|15378.13|15258.13|15375.17|15255.17|10
1627927220000|2021-08-02 18:00:20|15378.39|15258.39|15378.34|15258.34|15378.43|15258.43|15377.87|15257.87|10
1627927230000|2021-08-02 18:00:30|15378.21|15258.21|15377.29|15257.29|15378.21|15258.21|15376.94|15256.94|10
1627927240000|2021-08-02 18:00:40|15377.94|15257.94|15378.17|15258.17|15378.48|15258.48|15377.94|15257.94|9
1627927250000|2021-08-02 18:00:50|15378.08|15258.08|15379.88|15259.88|15379.88|15259.88|15377.97|15257.97|10
1627927260000|2021-08-02 18:01:00|15379.89|15259.89|15382.91|15262.91|15382.91|15262.91|15379.7|15259.7|10
1627927270000|2021-08-02 18:01:10|15383.57|15263.57|15383.73|15263.73|15384.49|15264.49|15383.51|15263.51|10
1627927280000|2021-08-02 18:01:20|15383.39|15263.39|15381.2|15261.2|15383.39|15263.39|15381.2|15261.2|10
1627927290000|2021-08-02 18:01:30|15381.19|15261.19|15380.99|15260.99|15381.22|15261.22|15380.75|15260.75|10
1627927300000|2021-08-02 18:01:40|15381.01|15261.01|15381.25|15261.25|15381.34|15261.34|15380.86|15260.86|10
1627927310000|2021-08-02 18:01:50|15380.91|15260.91|15381.16|15261.16|15381.6|15261.6|15380.79|15260.79|10
1627927320000|2021-08-02 18:02:00|15381.24|15261.24|15382.76|15262.76|15382.76|15262.76|15381.24|15261.24|9
1627927330000|2021-08-02 18:02:10|15382.64|15262.64|15383.04|15263.04|15384.12|15264.12|15382.64|15262.64|9
1627927340000|2021-08-02 18:02:20|15383.09|15263.09|15383.13|15263.13|15383.41|15263.41|15383.09|15263.09|10
1627927350000|2021-08-02 18:02:30|15382.98|15262.98|15383.21|15263.21|15383.5|15263.5|15382.85|15262.85|9
1627927360000|2021-08-02 18:02:40|15383.39|15263.39|15385.49|15265.49|15385.49|15265.49|15383.39|15263.39|8
1627927370000|2021-08-02 18:02:50|15384.46|15264.46|15386.91|15266.91|15386.91|15266.91|15384.46|15264.46|10
1627927380000|2021-08-02 18:03:00|15385.71|15265.71|15385.32|15265.32|15385.88|15265.88|15385.32|15265.32|8
1627927390000|2021-08-02 18:03:10|15384.97|15264.97|15384.56|15264.56|15386.07|15266.07|15384.43|15264.43|8
1627927400000|2021-08-02 18:03:20|15384.48|15264.48|15382.83|15262.83|15384.48|15264.48|15382.83|15262.83|8
1627927410000|2021-08-02 18:03:30|15382.65|15262.65|15382.3|15262.3|15382.84|15262.84|15382.07|15262.07|10
1627927420000|2021-08-02 18:03:40|15382.12|15262.12|15381.22|15261.22|15383.08|15263.08|15380.59|15260.59|10
1627927430000|2021-08-02 18:03:50|15381.2|15261.2|15380.65|15260.65|15381.51|15261.51|15379.99|15259.99|9
1627927440000|2021-08-02 18:04:00|15380.29|15260.29|15375.91|15255.91|15380.42|15260.42|15375.91|15255.91|9
1627927450000|2021-08-02 18:04:10|15375.9|15255.9|15374.29|15254.29|15375.9|15255.9|15374.29|15254.29|9
1627927460000|2021-08-02 18:04:20|15373.76|15253.76|15369.94|15249.94|15373.76|15253.76|15369.94|15249.94|10
1627927470000|2021-08-02 18:04:30|15370.28|15250.28|15364.7|15244.7|15370.28|15250.28|15364.39|15244.39|10
1627927480000|2021-08-02 18:04:40|15362.1|15242.1|15360.74|15240.74|15363.16|15243.16|15360.22|15240.22|9
1627927490000|2021-08-02 18:04:50|15361.28|15241.28|15361.22|15241.22|15362.68|15242.68|15361.21|15241.21|10
1627927500000|2021-08-02 18:05:00|15361.16|15241.16|15365.72|15245.72|15365.72|15245.72|15361.05|15241.05|10
1627927510000|2021-08-02 18:05:10|15368.65|15248.65|15373.45|15253.45|15373.46|15253.46|15368.65|15248.65|10
1627927520000|2021-08-02 18:05:20|15372.9|15252.9|15376.3|15256.3|15376.3|15256.3|15372.9|15252.9|9
1627927530000|2021-08-02 18:05:30|15376.31|15256.31|15379.04|15259.04|15379.04|15259.04|15375.27|15255.27|9
1627927540000|2021-08-02 18:05:40|15379.51|15259.51|15381.73|15261.73|15381.85|15261.85|15379.51|15259.51|9
1627927550000|2021-08-02 18:05:50|15381.83|15261.83|15384.17|15264.17|15384.17|15264.17|15381.83|15261.83|10
1627927560000|2021-08-02 18:06:00|15384.3|15264.3|15382.48|15262.48|15384.3|15264.3|15382.48|15262.48|10
1627927570000|2021-08-02 18:06:10|15382.04|15262.04|15381.38|15261.38|15382.04|15262.04|15381.38|15261.38|9
1627927580000|2021-08-02 18:06:20|15381.82|15261.82|15381.37|15261.37|15382.34|15262.34|15380.84|15260.84|10
1627927590000|2021-08-02 18:06:30|15381.13|15261.13|15381.19|15261.19|15381.19|15261.19|15380.19|15260.19|10
1627927600000|2021-08-02 18:06:40|15381.56|15261.56|15381.95|15261.95|15383.17|15263.17|15381.56|15261.56|10
1627927610000|2021-08-02 18:06:50|15382.01|15262.01|15382.92|15262.92|15383.61|15263.61|15381.99|15261.99|10
1627927620000|2021-08-02 18:07:00|15382.8|15262.8|15383.08|15263.08|15383.58|15263.58|15382.8|15262.8|10
1627927630000|2021-08-02 18:07:10|15382.96|15262.96|15383.23|15263.23|15383.23|15263.23|15382.44|15262.44|10
1627927640000|2021-08-02 18:07:20|15383.03|15263.03|15383.15|15263.15|15383.18|15263.18|15383.02|15263.02|9
1627927650000|2021-08-02 18:07:30|15383.22|15263.22|15382.07|15262.07|15383.22|15263.22|15381.79|15261.79|7
1627927660000|2021-08-02 18:07:40|15382.5|15262.5|15382.38|15262.38|15382.5|15262.5|15382.16|15262.16|8
1627927670000|2021-08-02 18:07:50|15382.67|15262.67|15382.99|15262.99|15383.86|15263.86|15382.6|15262.6|10
1627927680000|2021-08-02 18:08:00|15383.95|15263.95|15381.7|15261.7|15384.22|15264.22|15381.7|15261.7|9
1627927690000|2021-08-02 18:08:10|15381.48|15261.48|15381.16|15261.16|15381.61|15261.61|15381.16|15261.16|10
1627927700000|2021-08-02 18:08:20|15381.24|15261.24|15379.03|15259.03|15381.24|15261.24|15379.03|15259.03|10
1627927710000|2021-08-02 18:08:30|15378.54|15258.54|15378.04|15258.04|15379.56|15259.56|15377.88|15257.88|10
1627927720000|2021-08-02 18:08:40|15377.42|15257.42|15375.24|15255.24|15377.43|15257.43|15375.13|15255.13|10
1627927730000|2021-08-02 18:08:50|15374.97|15254.97|15374.99|15254.99|15375.6|15255.6|15374.53|15254.53|10
1627927740000|2021-08-02 18:09:00|15374.46|15254.46|15374.65|15254.65|15374.65|15254.65|15373.21|15253.21|9
1627927750000|2021-08-02 18:09:10|15374.77|15254.77|15376.23|15256.23|15376.23|15256.23|15374.77|15254.77|8
1627927760000|2021-08-02 18:09:20|15377.07|15257.07|15374.22|15254.22|15377.13|15257.13|15374.2|15254.2|9
1627927770000|2021-08-02 18:09:30|15374.02|15254.02|15369.09|15249.09|15374.02|15254.02|15369.09|15249.09|10
1627927780000|2021-08-02 18:09:40|15369.27|15249.27|15368.13|15248.13|15369.66|15249.66|15367.83|15247.83|10
1627927790000|2021-08-02 18:09:50|15366.91|15246.91|15365.68|15245.68|15366.91|15246.91|15365.28|15245.28|10
1627927800000|2021-08-02 18:10:00|15365.98|15245.98|15368.82|15248.82|15368.82|15248.82|15365.98|15245.98|10
1627927810000|2021-08-02 18:10:10|15371.04|15251.04|15371.67|15251.67|15371.81|15251.81|15371.04|15251.04|10
1627927820000|2021-08-02 18:10:20|15371.8|15251.8|15370.02|15250.02|15371.8|15251.8|15369.9|15249.9|9
1627927830000|2021-08-02 18:10:30|15370.13|15250.13|15368.93|15248.93|15370.13|15250.13|15368.93|15248.93|10
1627927840000|2021-08-02 18:10:40|15369|15249|15368.25|15248.25|15369|15249|15368.06|15248.06|10
1627927850000|2021-08-02 18:10:50|15368.31|15248.31|15367.93|15247.93|15368.35|15248.35|15367.77|15247.77|7
1627927860000|2021-08-02 18:11:00|15367.73|15247.73|15366.84|15246.84|15367.73|15247.73|15366.51|15246.51|9
1627927870000|2021-08-02 18:11:10|15366.76|15246.76|15367.95|15247.95|15368.85|15248.85|15365.94|15245.94|10
1627927880000|2021-08-02 18:11:20|15368.15|15248.15|15367.58|15247.58|15368.28|15248.28|15367.43|15247.43|10
1627927890000|2021-08-02 18:11:30|15367.61|15247.61|15367.17|15247.17|15368.33|15248.33|15367.17|15247.17|10
1627927900000|2021-08-02 18:11:40|15367.14|15247.14|15366.66|15246.66|15367.21|15247.21|15366.65|15246.65|9
1627927910000|2021-08-02 18:11:50|15367.63|15247.63|15369.04|15249.04|15370.58|15250.58|15366.51|15246.51|10
1627927920000|2021-08-02 18:12:00|15368.95|15248.95|15368.98|15248.98|15370.23|15250.23|15368.95|15248.95|9
1627927930000|2021-08-02 18:12:10|15368.79|15248.79|15366.42|15246.42|15368.79|15248.79|15366.19|15246.19|10
1627927940000|2021-08-02 18:12:20|15366.32|15246.32|15361.86|15241.86|15366.32|15246.32|15361.66|15241.66|10
1627927950000|2021-08-02 18:12:30|15360.15|15240.15|15350.4|15230.4|15360.15|15240.15|15349.76|15229.76|10
1627927960000|2021-08-02 18:12:40|15349.72|15229.72|15346.16|15226.16|15349.72|15229.72|15345.92|15225.92|10
1627927970000|2021-08-02 18:12:50|15346.35|15226.35|15344.97|15224.97|15346.76|15226.76|15344.97|15224.97|10
1627927980000|2021-08-02 18:13:00|15345.03|15225.03|15341.34|15221.34|15345.03|15225.03|15341.34|15221.34|10
1627927990000|2021-08-02 18:13:10|15340.66|15220.66|15336.4|15216.4|15340.66|15220.66|15336.4|15216.4|10
1627928000000|2021-08-02 18:13:20|15336.69|15216.69|15326.46|15206.46|15336.69|15216.69|15326.46|15206.46|10
1627928010000|2021-08-02 18:13:30|15325.05|15205.05|15321.27|15201.27|15325.05|15205.05|15320.95|15200.95|10
1627928020000|2021-08-02 18:13:40|15321.46|15201.46|15327.69|15207.69|15327.69|15207.69|15321.46|15201.46|10
1627928030000|2021-08-02 18:13:50|15327.62|15207.62|15330.54|15210.54|15330.54|15210.54|15327.31|15207.31|10
1627928040000|2021-08-02 18:14:00|15330.44|15210.44|15329.86|15209.86|15330.44|15210.44|15329.54|15209.54|10
1627928050000|2021-08-02 18:14:10|15330.25|15210.25|15334.1|15214.1|15334.1|15214.1|15330.25|15210.25|10
1627928060000|2021-08-02 18:14:20|15334.96|15214.96|15335.91|15215.91|15336.31|15216.31|15334.96|15214.96|10
1627928070000|2021-08-02 18:14:30|15336.31|15216.31|15338.36|15218.36|15338.36|15218.36|15336.31|15216.31|10
1627928080000|2021-08-02 18:14:40|15338.47|15218.47|15336.5|15216.5|15338.7|15218.7|15336.4|15216.4|10
1627928090000|2021-08-02 18:14:50|15336.1|15216.1|15328.59|15208.59|15336.1|15216.1|15328.59|15208.59|10
1627928100000|2021-08-02 18:15:00|15327.8|15207.8|15327.75|15207.75|15328.12|15208.12|15327|15207|9
1627928110000|2021-08-02 18:15:10|15328.75|15208.75|15333.77|15213.77|15333.77|15213.77|15328.75|15208.75|10
1627928120000|2021-08-02 18:15:20|15334.79|15214.79|15334.17|15214.17|15334.96|15214.96|15333.79|15213.79|10
1627928130000|2021-08-02 18:15:30|15334.26|15214.26|15336.47|15216.47|15336.47|15216.47|15334.26|15214.26|10
1627928140000|2021-08-02 18:15:40|15336.54|15216.54|15336.75|15216.75|15336.79|15216.79|15335.85|15215.85|9
1627928150000|2021-08-02 18:15:50|15336.88|15216.88|15336.77|15216.77|15336.88|15216.88|15335.69|15215.69|10
1627928160000|2021-08-02 18:16:00|15336.8|15216.8|15338.93|15218.93|15338.93|15218.93|15336.5|15216.5|10
1627928170000|2021-08-02 18:16:10|15339.07|15219.07|15339.42|15219.42|15340.06|15220.06|15339.07|15219.07|10
1627928180000|2021-08-02 18:16:20|15338.88|15218.88|15341.62|15221.62|15341.69|15221.69|15338.69|15218.69|10
1627928190000|2021-08-02 18:16:30|15342.72|15222.72|15342.48|15222.48|15342.72|15222.72|15341.97|15221.97|7
1627928200000|2021-08-02 18:16:40|15343.11|15223.11|15345.06|15225.06|15346.05|15226.05|15343.11|15223.11|10
1627928210000|2021-08-02 18:16:50|15345.41|15225.41|15347.13|15227.13|15347.13|15227.13|15345.16|15225.16|9
1627928220000|2021-08-02 18:17:00|15346.99|15226.99|15348.48|15228.48|15348.48|15228.48|15346.99|15226.99|10
1627928230000|2021-08-02 18:17:10|15348.21|15228.21|15347|15227|15348.21|15228.21|15346.97|15226.97|10
1627928240000|2021-08-02 18:17:20|15346.99|15226.99|15347.68|15227.68|15347.83|15227.83|15346.76|15226.76|10
1627928250000|2021-08-02 18:17:30|15346.95|15226.95|15347.88|15227.88|15348.08|15228.08|15346.95|15226.95|10
1627928260000|2021-08-02 18:17:40|15347.91|15227.91|15347.63|15227.63|15348.16|15228.16|15347.63|15227.63|9
1627928270000|2021-08-02 18:17:50|15347.21|15227.21|15347.12|15227.12|15347.54|15227.54|15347.04|15227.04|9
1627928280000|2021-08-02 18:18:00|15347.22|15227.22|15347.43|15227.43|15347.64|15227.64|15346.99|15226.99|9
1627928290000|2021-08-02 18:18:10|15347.49|15227.49|15347.09|15227.09|15347.56|15227.56|15346.86|15226.86|9
1627928300000|2021-08-02 18:18:20|15347.12|15227.12|15345.46|15225.46|15347.12|15227.12|15345.44|15225.44|8
1627928310000|2021-08-02 18:18:30|15345.57|15225.57|15345.64|15225.64|15345.64|15225.64|15345.15|15225.15|9
1627928320000|2021-08-02 18:18:40|15346.07|15226.07|15347.5|15227.5|15347.5|15227.5|15345.58|15225.58|9
1627928330000|2021-08-02 18:18:50|15347.69|15227.69|15349.3|15229.3|15349.62|15229.62|15347.51|15227.51|10
1627928340000|2021-08-02 18:19:00|15348.52|15228.52|15352.02|15232.02|15352.02|15232.02|15348.52|15228.52|10
1627928350000|2021-08-02 18:19:10|15352.68|15232.68|15355.18|15235.18|15355.18|15235.18|15352.68|15232.68|10
1627928360000|2021-08-02 18:19:20|15355.06|15235.06|15355.4|15235.4|15355.5|15235.5|15355.06|15235.06|8
1627928370000|2021-08-02 18:19:30|15355.39|15235.39|15355.6|15235.6|15355.6|15235.6|15355.17|15235.17|9
1627928380000|2021-08-02 18:19:40|15355.73|15235.73|15354.54|15234.54|15355.77|15235.77|15354.43|15234.43|10
1627928390000|2021-08-02 18:19:50|15354.7|15234.7|15354.36|15234.36|15355.76|15235.76|15354.36|15234.36|10
1627928400000|2021-08-02 18:20:00|15354.56|15234.56|15354.93|15234.93|15354.93|15234.93|15354.44|15234.44|10
1627928410000|2021-08-02 18:20:10|15354.72|15234.72|15353.75|15233.75|15354.72|15234.72|15352.87|15232.87|10
1627928420000|2021-08-02 18:20:20|15354.15|15234.15|15357.31|15237.31|15357.56|15237.56|15354.15|15234.15|10
1627928430000|2021-08-02 18:20:30|15358.79|15238.79|15361.6|15241.6|15361.63|15241.63|15358.79|15238.79|10
1627928440000|2021-08-02 18:20:40|15362.65|15242.65|15366.5|15246.5|15366.5|15246.5|15362.65|15242.65|9
1627928450000|2021-08-02 18:20:50|15366.58|15246.58|15366.92|15246.92|15367.03|15247.03|15366.58|15246.58|9
1627928460000|2021-08-02 18:21:00|15367.77|15247.77|15369.55|15249.55|15370.34|15250.34|15367.69|15247.69|10
1627928470000|2021-08-02 18:21:10|15369.64|15249.64|15369.93|15249.93|15370.34|15250.34|15369.64|15249.64|10
1627928480000|2021-08-02 18:21:20|15369.44|15249.44|15368.98|15248.98|15369.44|15249.44|15368.61|15248.61|10
1627928490000|2021-08-02 18:21:30|15369.23|15249.23|15369.24|15249.24|15369.43|15249.43|15369.08|15249.08|10
1627928500000|2021-08-02 18:21:40|15369.45|15249.45|15370.52|15250.52|15370.53|15250.53|15369.27|15249.27|10
1627928510000|2021-08-02 18:21:50|15370.47|15250.47|15370.18|15250.18|15371.03|15251.03|15369.83|15249.83|9
1627928520000|2021-08-02 18:22:00|15370.1|15250.1|15370.25|15250.25|15370.25|15250.25|15369.68|15249.68|10
1627928530000|2021-08-02 18:22:10|15370.23|15250.23|15373.93|15253.93|15373.93|15253.93|15369.77|15249.77|10
1627928540000|2021-08-02 18:22:20|15373.97|15253.97|15374.83|15254.83|15375.92|15255.92|15373.97|15253.97|10
1627928550000|2021-08-02 18:22:30|15375.69|15255.69|15375.13|15255.13|15375.79|15255.79|15375.13|15255.13|10
1627928560000|2021-08-02 18:22:40|15375.42|15255.42|15374.54|15254.54|15375.42|15255.42|15374.54|15254.54|10
1627928570000|2021-08-02 18:22:50|15374.5|15254.5|15374.68|15254.68|15374.78|15254.78|15374.48|15254.48|9
1627928580000|2021-08-02 18:23:00|15374.69|15254.69|15374.84|15254.84|15375.14|15255.14|15374.68|15254.68|10
1627928590000|2021-08-02 18:23:10|15374.81|15254.81|15375.2|15255.2|15375.26|15255.26|15374.8|15254.8|9
1627928600000|2021-08-02 18:23:20|15375.24|15255.24|15374.83|15254.83|15375.3|15255.3|15374.7|15254.7|10
1627928610000|2021-08-02 18:23:30|15374.91|15254.91|15375.94|15255.94|15375.99|15255.99|15374.89|15254.89|7
1627928620000|2021-08-02 18:23:40|15375.86|15255.86|15376.34|15256.34|15376.34|15256.34|15375.68|15255.68|8
1627928630000|2021-08-02 18:23:50|15376.39|15256.39|15374.47|15254.47|15376.39|15256.39|15374.39|15254.39|10
1627928640000|2021-08-02 18:24:00|15374.38|15254.38|15374.85|15254.85|15375.13|15255.13|15374.38|15254.38|10
1627928650000|2021-08-02 18:24:10|15374.88|15254.88|15375.44|15255.44|15376.72|15256.72|15374.88|15254.88|8
1627928660000|2021-08-02 18:24:20|15375.92|15255.92|15377.24|15257.24|15377.24|15257.24|15375.88|15255.88|10
1627928670000|2021-08-02 18:24:30|15377.33|15257.33|15377.33|15257.33|15377.51|15257.51|15377.25|15257.25|9
1627928680000|2021-08-02 18:24:40|15376.75|15256.75|15376.57|15256.57|15377.1|15257.1|15376.57|15256.57|10
1627928690000|2021-08-02 18:24:50|15376.51|15256.51|15375.45|15255.45|15377.9|15257.9|15375.45|15255.45|10
1627928700000|2021-08-02 18:25:00|15375.35|15255.35|15367.47|15247.47|15375.35|15255.35|15367.41|15247.41|10
1627928710000|2021-08-02 18:25:10|15367.49|15247.49|15366.39|15246.39|15367.49|15247.49|15366.1|15246.1|9
1627928720000|2021-08-02 18:25:20|15366.93|15246.93|15366.08|15246.08|15367.03|15247.03|15366.08|15246.08|10
1627928730000|2021-08-02 18:25:30|15365.42|15245.42|15365.45|15245.45|15365.97|15245.97|15365.02|15245.02|8
1627928740000|2021-08-02 18:25:40|15365.02|15245.02|15365.15|15245.15|15366.22|15246.22|15364.22|15244.22|9
1627928750000|2021-08-02 18:25:50|15365.38|15245.38|15369.14|15249.14|15369.29|15249.29|15365.38|15245.38|10
1627928760000|2021-08-02 18:26:00|15369.74|15249.74|15370.58|15250.58|15370.64|15250.64|15369.74|15249.74|9
1627928770000|2021-08-02 18:26:10|15370.35|15250.35|15372.24|15252.24|15372.24|15252.24|15370.35|15250.35|9
1627928780000|2021-08-02 18:26:20|15372.14|15252.14|15372.52|15252.52|15372.52|15252.52|15371.77|15251.77|10
1627928790000|2021-08-02 18:26:30|15372.39|15252.39|15373.89|15253.89|15374.28|15254.28|15372.39|15252.39|10
1627928800000|2021-08-02 18:26:40|15374.21|15254.21|15377.77|15257.77|15377.77|15257.77|15374.21|15254.21|10
1627928810000|2021-08-02 18:26:50|15378.11|15258.11|15378.62|15258.62|15379.76|15259.76|15378.11|15258.11|10
1627928820000|2021-08-02 18:27:00|15379.42|15259.42|15378.4|15258.4|15380.06|15260.06|15378.4|15258.4|10
1627928830000|2021-08-02 18:27:10|15378.7|15258.7|15380.05|15260.05|15380.05|15260.05|15378.7|15258.7|9
1627928840000|2021-08-02 18:27:20|15380.02|15260.02|15385.66|15265.66|15385.66|15265.66|15380.02|15260.02|10
1627928850000|2021-08-02 18:27:30|15386.94|15266.94|15387.22|15267.22|15387.71|15267.71|15386.94|15266.94|10
1627928860000|2021-08-02 18:27:40|15387.11|15267.11|15386.4|15266.4|15387.17|15267.17|15386.35|15266.35|10
1627928870000|2021-08-02 18:27:50|15385.89|15265.89|15385|15265|15386.92|15266.92|15385|15265|10
1627928880000|2021-08-02 18:28:00|15384.59|15264.59|15387.98|15267.98|15387.98|15267.98|15384.56|15264.56|10
1627928890000|2021-08-02 18:28:10|15386.96|15266.96|15382.85|15262.85|15386.96|15266.96|15382.85|15262.85|10
1627928900000|2021-08-02 18:28:20|15382.77|15262.77|15382.86|15262.86|15382.86|15262.86|15382.07|15262.07|8
1627928910000|2021-08-02 18:28:30|15383.17|15263.17|15383.98|15263.98|15384|15264|15383.15|15263.15|10
1627928920000|2021-08-02 18:28:40|15384.06|15264.06|15385.07|15265.07|15385.07|15265.07|15384.06|15264.06|9
1627928930000|2021-08-02 18:28:50|15385.11|15265.11|15388.07|15268.07|15388.07|15268.07|15384.76|15264.76|10
1627928940000|2021-08-02 18:29:00|15388.02|15268.02|15387.56|15267.56|15389.06|15269.06|15387.56|15267.56|10
1627928950000|2021-08-02 18:29:10|15387.68|15267.68|15385.21|15265.21|15387.68|15267.68|15385.21|15265.21|10
1627928960000|2021-08-02 18:29:20|15386.35|15266.35|15383.83|15263.83|15387.06|15267.06|15383.62|15263.62|10
1627928970000|2021-08-02 18:29:30|15384.57|15264.57|15386.96|15266.96|15386.96|15266.96|15383.34|15263.34|10
1627928980000|2021-08-02 18:29:40|15387.02|15267.02|15387.82|15267.82|15388.59|15268.59|15386.97|15266.97|10
1627928990000|2021-08-02 18:29:50|15388.12|15268.12|15388.51|15268.51|15388.51|15268.51|15387.82|15267.82|10
1627929000000|2021-08-02 18:30:00|15388.44|15268.44|15388.95|15268.95|15388.95|15268.95|15388.1|15268.1|10
1627929010000|2021-08-02 18:30:10|15389.09|15269.09|15390.04|15270.04|15390.1|15270.1|15388.86|15268.86|9
1627929020000|2021-08-02 18:30:20|15390.12|15270.12|15392.56|15272.56|15392.56|15272.56|15389.82|15269.82|10
1627929030000|2021-08-02 18:30:30|15392.74|15272.74|15393.1|15273.1|15393.31|15273.31|15392.74|15272.74|8
1627929040000|2021-08-02 18:30:40|15393.75|15273.75|15395.11|15275.11|15395.11|15275.11|15393.44|15273.44|9
1627929050000|2021-08-02 18:30:50|15395.69|15275.69|15398.31|15278.31|15398.42|15278.42|15395.69|15275.69|10
1627929060000|2021-08-02 18:31:00|15398.37|15278.37|15405.09|15285.09|15405.09|15285.09|15398.37|15278.37|10
1627929070000|2021-08-02 18:31:10|15404.76|15284.76|15408.37|15288.37|15408.37|15288.37|15404.76|15284.76|10
1627929080000|2021-08-02 18:31:20|15408.34|15288.34|15409.49|15289.49|15409.5|15289.5|15408.34|15288.34|10
1627929090000|2021-08-02 18:31:30|15409.27|15289.27|15409.84|15289.84|15410.09|15290.09|15409.27|15289.27|10
1627929100000|2021-08-02 18:31:40|15409.8|15289.8|15409.8|15289.8|15410.6|15290.6|15409.11|15289.11|10
1627929110000|2021-08-02 18:31:50|15410.06|15290.06|15411.07|15291.07|15411.07|15291.07|15410.06|15290.06|9
1627929120000|2021-08-02 18:32:00|15411.46|15291.46|15412.92|15292.92|15412.92|15292.92|15411.46|15291.46|10
1627929130000|2021-08-02 18:32:10|15415.09|15295.09|15418.59|15298.59|15419.27|15299.27|15415.09|15295.09|10
1627929140000|2021-08-02 18:32:20|15418.54|15298.54|15416.04|15296.04|15419.43|15299.43|15416.04|15296.04|10
1627929150000|2021-08-02 18:32:30|15416.08|15296.08|15411.31|15291.31|15416.08|15296.08|15411.31|15291.31|10
1627929160000|2021-08-02 18:32:40|15411.1|15291.1|15410.39|15290.39|15411.1|15291.1|15409.26|15289.26|10
1627929170000|2021-08-02 18:32:50|15410.2|15290.2|15415.6|15295.6|15415.6|15295.6|15410.2|15290.2|10
1627929180000|2021-08-02 18:33:00|15416.47|15296.47|15417.13|15297.13|15417.78|15297.78|15416.47|15296.47|10
1627929190000|2021-08-02 18:33:10|15416.92|15296.92|15415.47|15295.47|15417.33|15297.33|15415.47|15295.47|10
1627929200000|2021-08-02 18:33:20|15414.5|15294.5|15412.66|15292.66|15414.97|15294.97|15412.66|15292.66|10
1627929210000|2021-08-02 18:33:30|15412.87|15292.87|15414.09|15294.09|15414.09|15294.09|15412.52|15292.52|10
1627929220000|2021-08-02 18:33:40|15414.36|15294.36|15415.99|15295.99|15415.99|15295.99|15414.36|15294.36|10
1627929230000|2021-08-02 18:33:50|15415.88|15295.88|15415.48|15295.48|15415.88|15295.88|15414.85|15294.85|10
1627929240000|2021-08-02 18:34:00|15415.11|15295.11|15414.47|15294.47|15415.11|15295.11|15414.05|15294.05|10
1627929250000|2021-08-02 18:34:10|15414.54|15294.54|15414.35|15294.35|15415.2|15295.2|15414.35|15294.35|10
1627929260000|2021-08-02 18:34:20|15414.23|15294.23|15411.03|15291.03|15414.23|15294.23|15411.03|15291.03|10
1627929270000|2021-08-02 18:34:30|15409.62|15289.62|15404.25|15284.25|15409.62|15289.62|15404.25|15284.25|10
1627929280000|2021-08-02 18:34:40|15405.18|15285.18|15403.49|15283.49|15405.18|15285.18|15403.49|15283.49|10
1627929290000|2021-08-02 18:34:50|15403|15283|15404.65|15284.65|15404.65|15284.65|15401.64|15281.64|9
1627929300000|2021-08-02 18:35:00|15404.32|15284.32|15403.29|15283.29|15405.26|15285.26|15403.29|15283.29|10
1627929310000|2021-08-02 18:35:10|15403.16|15283.16|15398.76|15278.76|15403.16|15283.16|15398.76|15278.76|10
1627929320000|2021-08-02 18:35:20|15398.7|15278.7|15395.64|15275.64|15398.7|15278.7|15395.49|15275.49|10
1627929330000|2021-08-02 18:35:30|15396.4|15276.4|15396.21|15276.21|15397.23|15277.23|15396.19|15276.19|9
1627929340000|2021-08-02 18:35:40|15396.14|15276.14|15391.55|15271.55|15396.14|15276.14|15391.55|15271.55|10
1627929350000|2021-08-02 18:35:50|15391.49|15271.49|15389.33|15269.33|15391.49|15271.49|15389.14|15269.14|10
1627929360000|2021-08-02 18:36:00|15389.37|15269.37|15392.04|15272.04|15392.04|15272.04|15388.62|15268.62|10
1627929370000|2021-08-02 18:36:10|15392.28|15272.28|15393.08|15273.08|15393.57|15273.57|15392.28|15272.28|10
1627929380000|2021-08-02 18:36:20|15393.06|15273.06|15393.07|15273.07|15393.5|15273.5|15393.06|15273.06|10
1627929390000|2021-08-02 18:36:30|15392.85|15272.85|15389.39|15269.39|15393.12|15273.12|15389.35|15269.35|10
1627929400000|2021-08-02 18:36:40|15389.34|15269.34|15388.29|15268.29|15389.34|15269.34|15388.29|15268.29|10
1627929410000|2021-08-02 18:36:50|15388.2|15268.2|15387.47|15267.47|15389.29|15269.29|15387.47|15267.47|10
1627929420000|2021-08-02 18:37:00|15387.33|15267.33|15384.54|15264.54|15387.33|15267.33|15384.04|15264.04|9
1627929430000|2021-08-02 18:37:10|15384.67|15264.67|15384.31|15264.31|15384.95|15264.95|15384.21|15264.21|9
1627929440000|2021-08-02 18:37:20|15382.9|15262.9|15381.05|15261.05|15383.82|15263.82|15381.05|15261.05|9
1627929450000|2021-08-02 18:37:30|15381.11|15261.11|15382.2|15262.2|15382.2|15262.2|15380.32|15260.32|9
1627929460000|2021-08-02 18:37:40|15382.48|15262.48|15384.01|15264.01|15384.2|15264.2|15382.25|15262.25|10
1627929470000|2021-08-02 18:37:50|15384.13|15264.13|15386.42|15266.42|15386.89|15266.89|15384.13|15264.13|10
1627929480000|2021-08-02 18:38:00|15386.91|15266.91|15387.83|15267.83|15387.85|15267.85|15386.91|15266.91|10
1627929490000|2021-08-02 18:38:10|15387.54|15267.54|15388.14|15268.14|15388.21|15268.21|15387.54|15267.54|9
1627929500000|2021-08-02 18:38:20|15388.43|15268.43|15386.83|15266.83|15388.45|15268.45|15386.82|15266.82|9
1627929510000|2021-08-02 18:38:30|15386.81|15266.81|15385.06|15265.06|15386.81|15266.81|15385.06|15265.06|10
1627929520000|2021-08-02 18:38:40|15385.4|15265.4|15387.52|15267.52|15387.52|15267.52|15385.17|15265.17|9
1627929530000|2021-08-02 18:38:50|15387.46|15267.46|15387.72|15267.72|15387.72|15267.72|15387.42|15267.42|10
1627929540000|2021-08-02 18:39:00|15387.75|15267.75|15387.12|15267.12|15388.34|15268.34|15387.12|15267.12|9
1627929550000|2021-08-02 18:39:10|15387.11|15267.11|15388.98|15268.98|15388.98|15268.98|15387.03|15267.03|10
1627929560000|2021-08-02 18:39:20|15389.22|15269.22|15394|15274|15394|15274|15389.22|15269.22|9
1627929570000|2021-08-02 18:39:30|15394.03|15274.03|15394.24|15274.24|15394.78|15274.78|15393.52|15273.52|9
1627929580000|2021-08-02 18:39:40|15395.05|15275.05|15393.74|15273.74|15395.05|15275.05|15393.74|15273.74|10
1627929590000|2021-08-02 18:39:50|15393.85|15273.85|15395.6|15275.6|15395.6|15275.6|15393.85|15273.85|9
1627929600000|2021-08-02 18:40:00|15394.61|15274.61|15397.22|15277.22|15397.22|15277.22|15394.61|15274.61|10
1627929610000|2021-08-02 18:40:10|15397.23|15277.23|15398.09|15278.09|15398.82|15278.82|15397.23|15277.23|10
1627929620000|2021-08-02 18:40:20|15398.42|15278.42|15398.44|15278.44|15398.48|15278.48|15398.12|15278.12|8
1627929630000|2021-08-02 18:40:30|15398.65|15278.65|15398.77|15278.77|15399.04|15279.04|15398.65|15278.65|10
1627929640000|2021-08-02 18:40:40|15398.69|15278.69|15398.98|15278.98|15398.98|15278.98|15398.64|15278.64|9
1627929650000|2021-08-02 18:40:50|15399.19|15279.19|15400.81|15280.81|15400.81|15280.81|15399.19|15279.19|10
1627929660000|2021-08-02 18:41:00|15401.31|15281.31|15399.38|15279.38|15401.53|15281.53|15398.85|15278.85|9
1627929670000|2021-08-02 18:41:10|15398.53|15278.53|15402.62|15282.62|15402.62|15282.62|15398.53|15278.53|10
1627929680000|2021-08-02 18:41:20|15402.7|15282.7|15401.7|15281.7|15402.7|15282.7|15401.57|15281.57|9
1627929690000|2021-08-02 18:41:30|15401.58|15281.58|15402.34|15282.34|15402.34|15282.34|15401.02|15281.02|10
1627929700000|2021-08-02 18:41:40|15402.69|15282.69|15403.18|15283.18|15403.28|15283.28|15402.68|15282.68|9
1627929710000|2021-08-02 18:41:50|15403.07|15283.07|15403.33|15283.33|15403.33|15283.33|15402.9|15282.9|10
1627929720000|2021-08-02 18:42:00|15403.4|15283.4|15399.3|15279.3|15403.4|15283.4|15399.3|15279.3|10
1627929730000|2021-08-02 18:42:10|15398.96|15278.96|15399.5|15279.5|15399.51|15279.51|15398.69|15278.69|10
1627929740000|2021-08-02 18:42:20|15399.49|15279.49|15398.69|15278.69|15399.52|15279.52|15398.69|15278.69|10
1627929750000|2021-08-02 18:42:30|15398.25|15278.25|15396.72|15276.72|15398.25|15278.25|15396.41|15276.41|10
1627929760000|2021-08-02 18:42:40|15396.92|15276.92|15396.64|15276.64|15396.99|15276.99|15396.47|15276.47|9
1627929770000|2021-08-02 18:42:50|15396.62|15276.62|15399.19|15279.19|15399.19|15279.19|15396.5|15276.5|10
1627929780000|2021-08-02 18:43:00|15399.39|15279.39|15399.75|15279.75|15400.54|15280.54|15399.39|15279.39|10
1627929790000|2021-08-02 18:43:10|15399.67|15279.67|15399.24|15279.24|15399.82|15279.82|15398.55|15278.55|10
1627929800000|2021-08-02 18:43:20|15399.22|15279.22|15397.89|15277.89|15399.7|15279.7|15397.71|15277.71|10
1627929810000|2021-08-02 18:43:30|15398.04|15278.04|15398.32|15278.32|15398.38|15278.38|15397.23|15277.23|10
1627929820000|2021-08-02 18:43:40|15398.52|15278.52|15395.99|15275.99|15398.52|15278.52|15395.98|15275.98|10
1627929830000|2021-08-02 18:43:50|15395.2|15275.2|15390.29|15270.29|15396.29|15276.29|15390.29|15270.29|10
1627929840000|2021-08-02 18:44:00|15389.12|15269.12|15386.79|15266.79|15389.42|15269.42|15386.66|15266.66|10
1627929850000|2021-08-02 18:44:10|15385.74|15265.74|15383.37|15263.37|15385.97|15265.97|15383.37|15263.37|10
1627929860000|2021-08-02 18:44:20|15383.13|15263.13|15380.37|15260.37|15383.13|15263.13|15380.37|15260.37|10
1627929870000|2021-08-02 18:44:30|15380.36|15260.36|15381.06|15261.06|15381.06|15261.06|15379.28|15259.28|10
1627929880000|2021-08-02 18:44:40|15380.06|15260.06|15380.32|15260.32|15380.82|15260.82|15379.89|15259.89|9
1627929890000|2021-08-02 18:44:50|15380.71|15260.71|15382.4|15262.4|15382.4|15262.4|15380.55|15260.55|10
1627929900000|2021-08-02 18:45:00|15382.22|15262.22|15383|15263|15383.07|15263.07|15381.57|15261.57|10
1627929910000|2021-08-02 18:45:10|15383.47|15263.47|15382.83|15262.83|15383.47|15263.47|15382.83|15262.83|8
1627929920000|2021-08-02 18:45:20|15383.92|15263.92|15379.66|15259.66|15383.92|15263.92|15379.66|15259.66|9
1627929930000|2021-08-02 18:45:30|15378.99|15258.99|15375.45|15255.45|15378.99|15258.99|15375.45|15255.45|10
1627929940000|2021-08-02 18:45:40|15374.93|15254.93|15374.83|15254.83|15374.93|15254.93|15373.77|15253.77|10
1627929950000|2021-08-02 18:45:50|15376.32|15256.32|15375.63|15255.63|15376.93|15256.93|15375.63|15255.63|10
1627929960000|2021-08-02 18:46:00|15376.94|15256.94|15377.89|15257.89|15378.05|15258.05|15376.82|15256.82|10
1627929970000|2021-08-02 18:46:10|15378.12|15258.12|15379.9|15259.9|15379.9|15259.9|15378.11|15258.11|9
1627929980000|2021-08-02 18:46:20|15379.89|15259.89|15380.72|15260.72|15380.72|15260.72|15379.79|15259.79|10
1627929990000|2021-08-02 18:46:30|15380.95|15260.95|15379.45|15259.45|15381.36|15261.36|15379.45|15259.45|10
1627930000000|2021-08-02 18:46:40|15379.42|15259.42|15380.66|15260.66|15380.73|15260.73|15379.42|15259.42|8
1627930010000|2021-08-02 18:46:50|15380.84|15260.84|15382.67|15262.67|15383.64|15263.64|15380.84|15260.84|9
1627930020000|2021-08-02 18:47:00|15382.56|15262.56|15382.07|15262.07|15382.97|15262.97|15382.07|15262.07|10
1627930030000|2021-08-02 18:47:10|15381.9|15261.9|15378.83|15258.83|15382|15262|15378.83|15258.83|9
1627930040000|2021-08-02 18:47:20|15378.14|15258.14|15378.31|15258.31|15378.36|15258.36|15378.14|15258.14|9
1627930050000|2021-08-02 18:47:30|15378.11|15258.11|15377.06|15257.06|15378.11|15258.11|15376.6|15256.6|10
1627930060000|2021-08-02 18:47:40|15377.57|15257.57|15379.14|15259.14|15379.38|15259.38|15377.44|15257.44|10
1627930070000|2021-08-02 18:47:50|15378.59|15258.59|15374.4|15254.4|15378.59|15258.59|15374.4|15254.4|9
1627930080000|2021-08-02 18:48:00|15374.41|15254.41|15374.7|15254.7|15374.71|15254.71|15373.76|15253.76|10
1627930090000|2021-08-02 18:48:10|15374.66|15254.66|15372.47|15252.47|15374.66|15254.66|15372.47|15252.47|10
1627930100000|2021-08-02 18:48:20|15372.36|15252.36|15372.39|15252.39|15372.4|15252.4|15371.11|15251.11|9
1627930110000|2021-08-02 18:48:30|15372.65|15252.65|15370.32|15250.32|15372.65|15252.65|15370.32|15250.32|9
1627930120000|2021-08-02 18:48:40|15370.29|15250.29|15370.04|15250.04|15370.29|15250.29|15369.74|15249.74|10
1627930130000|2021-08-02 18:48:50|15370.11|15250.11|15371.08|15251.08|15371.08|15251.08|15369.21|15249.21|9
1627930140000|2021-08-02 18:49:00|15371.14|15251.14|15373.87|15253.87|15373.87|15253.87|15370.75|15250.75|9
1627930150000|2021-08-02 18:49:10|15373.95|15253.95|15376.6|15256.6|15376.77|15256.77|15373.95|15253.95|10
1627930160000|2021-08-02 18:49:20|15376.71|15256.71|15378.72|15258.72|15378.72|15258.72|15376.71|15256.71|9
1627930170000|2021-08-02 18:49:30|15378.82|15258.82|15379.18|15259.18|15379.4|15259.4|15378.7|15258.7|9
1627930180000|2021-08-02 18:49:40|15379.79|15259.79|15378.78|15258.78|15379.79|15259.79|15378.78|15258.78|10
1627930190000|2021-08-02 18:49:50|15379.09|15259.09|15378.66|15258.66|15379.24|15259.24|15378.66|15258.66|9
1627930200000|2021-08-02 18:50:00|15378.65|15258.65|15377.66|15257.66|15378.66|15258.66|15377.66|15257.66|10
1627930210000|2021-08-02 18:50:10|15377.52|15257.52|15377.06|15257.06|15377.53|15257.53|15377.06|15257.06|8
1627930220000|2021-08-02 18:50:20|15377.04|15257.04|15375.69|15255.69|15377.04|15257.04|15375.69|15255.69|10
1627930230000|2021-08-02 18:50:30|15375.46|15255.46|15374.98|15254.98|15375.71|15255.71|15374.91|15254.91|9
1627930240000|2021-08-02 18:50:40|15374.95|15254.95|15373.79|15253.79|15374.96|15254.96|15373.73|15253.73|9
1627930250000|2021-08-02 18:50:50|15373.9|15253.9|15375.62|15255.62|15375.87|15255.87|15373.87|15253.87|10
1627930260000|2021-08-02 18:51:00|15375.55|15255.55|15375.22|15255.22|15375.6|15255.6|15375.21|15255.21|7
1627930270000|2021-08-02 18:51:10|15375.61|15255.61|15375.34|15255.34|15375.61|15255.61|15375.29|15255.29|10
1627930280000|2021-08-02 18:51:20|15375.58|15255.58|15372.98|15252.98|15375.58|15255.58|15372.98|15252.98|10
1627930290000|2021-08-02 18:51:30|15373.08|15253.08|15372.38|15252.38|15373.08|15253.08|15372.24|15252.24|9
1627930300000|2021-08-02 18:51:40|15371.82|15251.82|15372.47|15252.47|15372.56|15252.56|15371.42|15251.42|9
1627930310000|2021-08-02 18:51:50|15372.4|15252.4|15370.88|15250.88|15372.4|15252.4|15370.88|15250.88|9
1627930320000|2021-08-02 18:52:00|15371.83|15251.83|15373.05|15253.05|15373.05|15253.05|15371.39|15251.39|9
1627930330000|2021-08-02 18:52:10|15372.99|15252.99|15374.64|15254.64|15374.64|15254.64|15372.99|15252.99|9
1627930340000|2021-08-02 18:52:20|15374.79|15254.79|15375.59|15255.59|15376.2|15256.2|15374.79|15254.79|10
1627930350000|2021-08-02 18:52:30|15375.95|15255.95|15376.9|15256.9|15377.22|15257.22|15375.95|15255.95|9
1627930360000|2021-08-02 18:52:40|15376.92|15256.92|15376.33|15256.33|15376.92|15256.92|15376.33|15256.33|4
1627930370000|2021-08-02 18:52:50|15376.26|15256.26|15377.37|15257.37|15377.37|15257.37|15376.26|15256.26|9
1627930380000|2021-08-02 18:53:00|15377.48|15257.48|15377.37|15257.37|15377.76|15257.76|15377.18|15257.18|10
1627930390000|2021-08-02 18:53:10|15377.24|15257.24|15375.96|15255.96|15377.24|15257.24|15375.96|15255.96|9
1627930400000|2021-08-02 18:53:20|15375.75|15255.75|15374.24|15254.24|15375.78|15255.78|15374.24|15254.24|9
1627930410000|2021-08-02 18:53:30|15374.26|15254.26|15373.47|15253.47|15374.26|15254.26|15372.98|15252.98|8
1627930420000|2021-08-02 18:53:40|15373.44|15253.44|15373.35|15253.35|15374.55|15254.55|15373.35|15253.35|10
1627930430000|2021-08-02 18:53:50|15373.11|15253.11|15371.28|15251.28|15373.11|15253.11|15370.64|15250.64|9
1627930440000|2021-08-02 18:54:00|15371.44|15251.44|15370.15|15250.15|15371.88|15251.88|15370.11|15250.11|10
1627930450000|2021-08-02 18:54:10|15370.1|15250.1|15371.54|15251.54|15371.54|15251.54|15370.1|15250.1|10
1627930460000|2021-08-02 18:54:20|15371.7|15251.7|15372.83|15252.83|15373.69|15253.69|15371.43|15251.43|10
1627930470000|2021-08-02 18:54:30|15374.06|15254.06|15374.38|15254.38|15374.76|15254.76|15374.06|15254.06|10
1627930480000|2021-08-02 18:54:40|15374.45|15254.45|15373.88|15253.88|15374.45|15254.45|15373.76|15253.76|10
1627930490000|2021-08-02 18:54:50|15374.22|15254.22|15373.84|15253.84|15374.45|15254.45|15373.27|15253.27|10
1627930500000|2021-08-02 18:55:00|15373.91|15253.91|15373.77|15253.77|15374.03|15254.03|15373.57|15253.57|8
1627930510000|2021-08-02 18:55:10|15374.04|15254.04|15373.9|15253.9|15374.18|15254.18|15373.81|15253.81|9
1627930520000|2021-08-02 18:55:20|15374.78|15254.78|15375.04|15255.04|15375.29|15255.29|15374.78|15254.78|10
1627930530000|2021-08-02 18:55:30|15374.59|15254.59|15375.53|15255.53|15375.54|15255.54|15374.59|15254.59|10
1627930540000|2021-08-02 18:55:40|15375.28|15255.28|15376.24|15256.24|15376.37|15256.37|15375.28|15255.28|9
1627930550000|2021-08-02 18:55:50|15376.48|15256.48|15379.22|15259.22|15379.22|15259.22|15376.48|15256.48|10
1627930560000|2021-08-02 18:56:00|15379.57|15259.57|15381.77|15261.77|15381.77|15261.77|15379.57|15259.57|9
1627930570000|2021-08-02 18:56:10|15381.82|15261.82|15383.91|15263.91|15384.1|15264.1|15381.76|15261.76|10
1627930580000|2021-08-02 18:56:20|15383.92|15263.92|15389.36|15269.36|15389.36|15269.36|15383.92|15263.92|10
1627930590000|2021-08-02 18:56:30|15389.66|15269.66|15389.11|15269.11|15389.84|15269.84|15389.07|15269.07|9
1627930600000|2021-08-02 18:56:40|15389.2|15269.2|15387.31|15267.31|15389.2|15269.2|15387.31|15267.31|10
1627930610000|2021-08-02 18:56:50|15386.3|15266.3|15382.62|15262.62|15386.3|15266.3|15382.62|15262.62|10
1627930620000|2021-08-02 18:57:00|15382.61|15262.61|15382.69|15262.69|15382.69|15262.69|15382.03|15262.03|9
1627930630000|2021-08-02 18:57:10|15382.27|15262.27|15383.68|15263.68|15383.68|15263.68|15382.14|15262.14|9
1627930640000|2021-08-02 18:57:20|15383.79|15263.79|15384.69|15264.69|15384.69|15264.69|15383.79|15263.79|9
1627930650000|2021-08-02 18:57:30|15384.68|15264.68|15384.76|15264.76|15386.1|15266.1|15384.6|15264.6|9
1627930660000|2021-08-02 18:57:40|15384.97|15264.97|15385.15|15265.15|15385.26|15265.26|15384.86|15264.86|10
1627930670000|2021-08-02 18:57:50|15384.99|15264.99|15386.35|15266.35|15386.39|15266.39|15384.99|15264.99|9
1627930680000|2021-08-02 18:58:00|15385.88|15265.88|15383.9|15263.9|15385.88|15265.88|15383.65|15263.65|9
1627930690000|2021-08-02 18:58:10|15383.71|15263.71|15384.65|15264.65|15385.12|15265.12|15383.71|15263.71|10
1627930700000|2021-08-02 18:58:20|15384.73|15264.73|15384.58|15264.58|15384.78|15264.78|15383.77|15263.77|9
1627930710000|2021-08-02 18:58:30|15384.05|15264.05|15382.73|15262.73|15384.05|15264.05|15382.57|15262.57|10
1627930720000|2021-08-02 18:58:40|15382.74|15262.74|15383.01|15263.01|15383.1|15263.1|15382.74|15262.74|9
1627930730000|2021-08-02 18:58:50|15382.83|15262.83|15382.94|15262.94|15383.33|15263.33|15382.47|15262.47|10
1627930740000|2021-08-02 18:59:00|15382.79|15262.79|15381.79|15261.79|15382.95|15262.95|15381.75|15261.75|10
1627930750000|2021-08-02 18:59:10|15382.12|15262.12|15383.38|15263.38|15383.39|15263.39|15381.98|15261.98|9
1627930760000|2021-08-02 18:59:20|15383.28|15263.28|15382.36|15262.36|15383.28|15263.28|15382.36|15262.36|9
1627930770000|2021-08-02 18:59:30|15382.12|15262.12|15378.5|15258.5|15382.12|15262.12|15378.5|15258.5|10
1627930780000|2021-08-02 18:59:40|15377.68|15257.68|15374.59|15254.59|15378.57|15258.57|15374.59|15254.59|10
1627930790000|2021-08-02 18:59:50|15373.41|15253.41|15373.95|15253.95|15374.44|15254.44|15373.41|15253.41|9
1627930800000|2021-08-02 19:00:00|15374.26|15254.26|15374.18|15254.18|15375.31|15255.31|15374.17|15254.17|10
1627930810000|2021-08-02 19:00:10|15375.05|15255.05|15376.72|15256.72|15376.72|15256.72|15375.05|15255.05|10
1627930820000|2021-08-02 19:00:20|15376.05|15256.05|15376.62|15256.62|15376.8|15256.8|15375.59|15255.59|10
1627930830000|2021-08-02 19:00:30|15376.71|15256.71|15376.69|15256.69|15376.92|15256.92|15376.5|15256.5|9
1627930840000|2021-08-02 19:00:40|15377.47|15257.47|15378.06|15258.06|15378.06|15258.06|15377.46|15257.46|10
1627930850000|2021-08-02 19:00:50|15378.17|15258.17|15379.72|15259.72|15380.83|15260.83|15378.17|15258.17|10
1627930860000|2021-08-02 19:01:00|15379.89|15259.89|15380.11|15260.11|15380.17|15260.17|15379.31|15259.31|9
1627930870000|2021-08-02 19:01:10|15380.38|15260.38|15381.98|15261.98|15381.98|15261.98|15380.38|15260.38|10
1627930880000|2021-08-02 19:01:20|15382.6|15262.6|15383.85|15263.85|15383.85|15263.85|15382.32|15262.32|10
1627930890000|2021-08-02 19:01:30|15383.89|15263.89|15383.15|15263.15|15383.89|15263.89|15382.48|15262.48|10
1627930900000|2021-08-02 19:01:40|15383.28|15263.28|15385.02|15265.02|15385.02|15265.02|15383.15|15263.15|10
1627930910000|2021-08-02 19:01:50|15384.99|15264.99|15385.35|15265.35|15385.78|15265.78|15384.99|15264.99|10
1627930920000|2021-08-02 19:02:00|15385.31|15265.31|15388.21|15268.21|15388.21|15268.21|15385.23|15265.23|9
1627930930000|2021-08-02 19:02:10|15388.3|15268.3|15391.74|15271.74|15391.74|15271.74|15388.3|15268.3|10
1627930940000|2021-08-02 19:02:20|15391.27|15271.27|15392.49|15272.49|15392.49|15272.49|15391.21|15271.21|10
1627930950000|2021-08-02 19:02:30|15392.81|15272.81|15393.45|15273.45|15393.86|15273.86|15392.81|15272.81|10
1627930960000|2021-08-02 19:02:40|15393.66|15273.66|15395.3|15275.3|15395.3|15275.3|15393.66|15273.66|10
1627930970000|2021-08-02 19:02:50|15395.63|15275.63|15396.05|15276.05|15396.68|15276.68|15395.63|15275.63|10
1627930980000|2021-08-02 19:03:00|15395.94|15275.94|15396.17|15276.17|15397.02|15277.02|15395.83|15275.83|10
1627930990000|2021-08-02 19:03:10|15395.88|15275.88|15394.49|15274.49|15396.08|15276.08|15394.49|15274.49|10
1627931000000|2021-08-02 19:03:20|15394.22|15274.22|15392.31|15272.31|15394.5|15274.5|15392.31|15272.31|9
1627931010000|2021-08-02 19:03:30|15392.22|15272.22|15392.25|15272.25|15393.06|15273.06|15392.05|15272.05|9
1627931020000|2021-08-02 19:03:40|15392.06|15272.06|15391.66|15271.66|15392.76|15272.76|15391.66|15271.66|10
1627931030000|2021-08-02 19:03:50|15391.42|15271.42|15390.97|15270.97|15391.42|15271.42|15390.77|15270.77|10
1627931040000|2021-08-02 19:04:00|15391.07|15271.07|15391.9|15271.9|15391.9|15271.9|15391.07|15271.07|9
1627931050000|2021-08-02 19:04:10|15392.02|15272.02|15394.11|15274.11|15394.11|15274.11|15392.02|15272.02|10
1627931060000|2021-08-02 19:04:20|15394.41|15274.41|15394.88|15274.88|15394.92|15274.92|15394.41|15274.41|9
1627931070000|2021-08-02 19:04:30|15394.71|15274.71|15396.32|15276.32|15396.32|15276.32|15394.58|15274.58|9
1627931080000|2021-08-02 19:04:40|15396.31|15276.31|15396.05|15276.05|15396.48|15276.48|15396.05|15276.05|8
1627931090000|2021-08-02 19:04:50|15395.51|15275.51|15394.62|15274.62|15395.55|15275.55|15394.37|15274.37|10
1627931100000|2021-08-02 19:05:00|15393.61|15273.61|15393.04|15273.04|15393.68|15273.68|15392.74|15272.74|9
1627931110000|2021-08-02 19:05:10|15393.2|15273.2|15393.45|15273.45|15393.45|15273.45|15392.82|15272.82|9
1627931120000|2021-08-02 19:05:20|15393.52|15273.52|15396.38|15276.38|15396.38|15276.38|15393.52|15273.52|10
1627931130000|2021-08-02 19:05:30|15396.52|15276.52|15397.67|15277.67|15397.67|15277.67|15396.52|15276.52|8
1627931140000|2021-08-02 19:05:40|15397.7|15277.7|15402|15282|15402|15282|15397.7|15277.7|10
1627931150000|2021-08-02 19:05:50|15402.91|15282.91|15407.92|15287.92|15407.93|15287.93|15402.91|15282.91|10
1627931160000|2021-08-02 19:06:00|15408.09|15288.09|15414.35|15294.35|15414.35|15294.35|15407.99|15287.99|10
1627931170000|2021-08-02 19:06:10|15416.54|15296.54|15420.2|15300.2|15420.2|15300.2|15416.54|15296.54|10
1627931180000|2021-08-02 19:06:20|15419.97|15299.97|15423.92|15303.92|15423.92|15303.92|15419.97|15299.97|10
1627931190000|2021-08-02 19:06:30|15424.01|15304.01|15425.59|15305.59|15426.05|15306.05|15424.01|15304.01|10
1627931200000|2021-08-02 19:06:40|15426.8|15306.8|15429.43|15309.43|15431.06|15311.06|15426.77|15306.77|10
1627931210000|2021-08-02 19:06:50|15429.56|15309.56|15424.57|15304.57|15429.56|15309.56|15424.57|15304.57|10
1627931220000|2021-08-02 19:07:00|15422.93|15302.93|15423.33|15303.33|15423.33|15303.33|15421.11|15301.11|10
1627931230000|2021-08-02 19:07:10|15424.04|15304.04|15425.63|15305.63|15425.95|15305.95|15424.04|15304.04|10
1627931240000|2021-08-02 19:07:20|15425.75|15305.75|15427.03|15307.03|15427.03|15307.03|15425.29|15305.29|10
1627931250000|2021-08-02 19:07:30|15427|15307|15429.29|15309.29|15429.29|15309.29|15427|15307|10
1627931260000|2021-08-02 19:07:40|15429.23|15309.23|15426.32|15306.32|15429.23|15309.23|15426.32|15306.32|10
1627931270000|2021-08-02 19:07:50|15426.36|15306.36|15426.22|15306.22|15426.67|15306.67|15426.22|15306.22|10
1627931280000|2021-08-02 19:08:00|15426.34|15306.34|15427.6|15307.6|15428.65|15308.65|15426.34|15306.34|8
1627931290000|2021-08-02 19:08:10|15427.56|15307.56|15426.16|15306.16|15427.56|15307.56|15425.47|15305.47|10
1627931300000|2021-08-02 19:08:20|15425.83|15305.83|15420.01|15300.01|15425.86|15305.86|15420.01|15300.01|10
1627931310000|2021-08-02 19:08:30|15419.08|15299.08|15415.13|15295.13|15419.11|15299.11|15415.13|15295.13|10
1627931320000|2021-08-02 19:08:40|15414.64|15294.64|15413|15293|15414.88|15294.88|15413|15293|9
1627931330000|2021-08-02 19:08:50|15412.68|15292.68|15412.4|15292.4|15412.86|15292.86|15411.78|15291.78|9
1627931340000|2021-08-02 19:09:00|15412.56|15292.56|15410.87|15290.87|15412.56|15292.56|15410.87|15290.87|10
1627931350000|2021-08-02 19:09:10|15411.15|15291.15|15411.01|15291.01|15411.49|15291.49|15411.01|15291.01|10
1627931360000|2021-08-02 19:09:20|15410.94|15290.94|15411.2|15291.2|15411.2|15291.2|15410.7|15290.7|8
1627931370000|2021-08-02 19:09:30|15411.26|15291.26|15411.11|15291.11|15411.31|15291.31|15411.1|15291.1|9
1627931380000|2021-08-02 19:09:40|15412.15|15292.15|15408.49|15288.49|15412.29|15292.29|15408.49|15288.49|10
1627931390000|2021-08-02 19:09:50|15407.86|15287.86|15403.47|15283.47|15407.86|15287.86|15403.47|15283.47|10
1627931400000|2021-08-02 19:10:00|15403.59|15283.59|15400.35|15280.35|15403.59|15283.59|15400.01|15280.01|9
1627931410000|2021-08-02 19:10:10|15400.12|15280.12|15398.3|15278.3|15400.44|15280.44|15398.23|15278.23|10
1627931420000|2021-08-02 19:10:20|15398.37|15278.37|15398.84|15278.84|15398.95|15278.95|15398.33|15278.33|10
1627931430000|2021-08-02 19:10:30|15399.4|15279.4|15399.65|15279.65|15399.78|15279.78|15399.21|15279.21|9
1627931440000|2021-08-02 19:10:40|15399.6|15279.6|15397.73|15277.73|15399.6|15279.6|15397.73|15277.73|9
1627931450000|2021-08-02 19:10:50|15397.58|15277.58|15397.79|15277.79|15397.79|15277.79|15396.67|15276.67|10
1627931460000|2021-08-02 19:11:00|15397.4|15277.4|15396.2|15276.2|15397.47|15277.47|15396.2|15276.2|8
1627931470000|2021-08-02 19:11:10|15396.17|15276.17|15396.94|15276.94|15397.32|15277.32|15396.17|15276.17|9
1627931480000|2021-08-02 19:11:20|15396.18|15276.18|15391.02|15271.02|15396.18|15276.18|15391.02|15271.02|10
1627931490000|2021-08-02 19:11:30|15390.76|15270.76|15389.22|15269.22|15390.76|15270.76|15389.22|15269.22|10
1627931500000|2021-08-02 19:11:40|15389.44|15269.44|15387.05|15267.05|15389.44|15269.44|15386.86|15266.86|10
1627931510000|2021-08-02 19:11:50|15387.28|15267.28|15387.77|15267.77|15388.5|15268.5|15387.23|15267.23|9
1627931520000|2021-08-02 19:12:00|15387.79|15267.79|15387.84|15267.84|15387.97|15267.97|15387.38|15267.38|10
1627931530000|2021-08-02 19:12:10|15387.99|15267.99|15389.28|15269.28|15389.58|15269.58|15387.91|15267.91|9
1627931540000|2021-08-02 19:12:20|15389.22|15269.22|15388.3|15268.3|15389.53|15269.53|15388.26|15268.26|9
1627931550000|2021-08-02 19:12:30|15388.45|15268.45|15389.9|15269.9|15390.49|15270.49|15388.23|15268.23|10
1627931560000|2021-08-02 19:12:40|15389.91|15269.91|15390.17|15270.17|15391.74|15271.74|15389.78|15269.78|9
1627931570000|2021-08-02 19:12:50|15390.25|15270.25|15391.14|15271.14|15392.05|15272.05|15390.25|15270.25|10
1627931580000|2021-08-02 19:13:00|15391.05|15271.05|15390.12|15270.12|15391.07|15271.07|15390.03|15270.03|9
1627931590000|2021-08-02 19:13:10|15389.39|15269.39|15389.46|15269.46|15389.64|15269.64|15389|15269|9
1627931600000|2021-08-02 19:13:20|15389.4|15269.4|15386.45|15266.45|15389.4|15269.4|15386.45|15266.45|9
1627931610000|2021-08-02 19:13:30|15386.2|15266.2|15385.33|15265.33|15386.27|15266.27|15385.33|15265.33|9
1627931620000|2021-08-02 19:13:40|15386.3|15266.3|15385.01|15265.01|15386.37|15266.37|15384.98|15264.98|10
1627931630000|2021-08-02 19:13:50|15386.1|15266.1|15384.93|15264.93|15386.1|15266.1|15384.93|15264.93|9
1627931640000|2021-08-02 19:14:00|15384.83|15264.83|15384.38|15264.38|15384.85|15264.85|15384.36|15264.36|8
1627931650000|2021-08-02 19:14:10|15384.57|15264.57|15384.07|15264.07|15384.76|15264.76|15384.07|15264.07|10
1627931660000|2021-08-02 19:14:20|15383.91|15263.91|15384.05|15264.05|15384.38|15264.38|15383.64|15263.64|9
1627931670000|2021-08-02 19:14:30|15383.76|15263.76|15381.19|15261.19|15383.76|15263.76|15381.19|15261.19|10
1627931680000|2021-08-02 19:14:40|15380.73|15260.73|15378.72|15258.72|15380.73|15260.73|15377.98|15257.98|10
1627931690000|2021-08-02 19:14:50|15378.59|15258.59|15382.12|15262.12|15382.12|15262.12|15378.54|15258.54|10
1627931700000|2021-08-02 19:15:00|15383.74|15263.74|15383.37|15263.37|15384.13|15264.13|15382.84|15262.84|10
1627931710000|2021-08-02 19:15:10|15383.73|15263.73|15386.55|15266.55|15386.55|15266.55|15383.73|15263.73|9
1627931720000|2021-08-02 19:15:20|15386.96|15266.96|15391.33|15271.33|15391.49|15271.49|15386.96|15266.96|10
1627931730000|2021-08-02 19:15:30|15391.64|15271.64|15393.19|15273.19|15394.62|15274.62|15391.64|15271.64|10
1627931740000|2021-08-02 19:15:40|15393.2|15273.2|15393.78|15273.78|15394.89|15274.89|15393.2|15273.2|9
1627931750000|2021-08-02 19:15:50|15394.78|15274.78|15390.09|15270.09|15394.83|15274.83|15389.07|15269.07|10
1627931760000|2021-08-02 19:16:00|15389.84|15269.84|15384.95|15264.95|15389.96|15269.96|15384.95|15264.95|10
1627931770000|2021-08-02 19:16:10|15384.81|15264.81|15380.95|15260.95|15384.81|15264.81|15380.95|15260.95|10
1627931780000|2021-08-02 19:16:20|15379.86|15259.86|15375.53|15255.53|15379.86|15259.86|15375.53|15255.53|10
1627931790000|2021-08-02 19:16:30|15374.14|15254.14|15362.29|15242.29|15374.14|15254.14|15362.29|15242.29|10
1627931800000|2021-08-02 19:16:40|15359.78|15239.78|15354.02|15234.02|15360.18|15240.18|15354.02|15234.02|10
1627931810000|2021-08-02 19:16:50|15353.32|15233.32|15349.96|15229.96|15353.32|15233.32|15349.96|15229.96|10
1627931820000|2021-08-02 19:17:00|15350.29|15230.29|15351.1|15231.1|15351.96|15231.96|15349.5|15229.5|10
1627931830000|2021-08-02 19:17:10|15351.38|15231.38|15347.25|15227.25|15352.09|15232.09|15347.25|15227.25|10
1627931840000|2021-08-02 19:17:20|15345.22|15225.22|15339.75|15219.75|15345.22|15225.22|15339.75|15219.75|10
1627931850000|2021-08-02 19:17:30|15339.66|15219.66|15336.74|15216.74|15339.66|15219.66|15336.65|15216.65|10
1627931860000|2021-08-02 19:17:40|15335.82|15215.82|15335.35|15215.35|15335.92|15215.92|15335.1|15215.1|10
1627931870000|2021-08-02 19:17:50|15334.42|15214.42|15333.1|15213.1|15334.7|15214.7|15332.6|15212.6|10
1627931880000|2021-08-02 19:18:00|15332.61|15212.61|15327.43|15207.43|15332.61|15212.61|15327.43|15207.43|9
1627931890000|2021-08-02 19:18:10|15327.31|15207.31|15326.96|15206.96|15327.76|15207.76|15326.82|15206.82|10
1627931900000|2021-08-02 19:18:20|15327.18|15207.18|15330.53|15210.53|15330.53|15210.53|15327.18|15207.18|10
1627931910000|2021-08-02 19:18:30|15332.83|15212.83|15332.12|15212.12|15333.2|15213.2|15331.7|15211.7|8
1627931920000|2021-08-02 19:18:40|15333.16|15213.16|15336.76|15216.76|15336.76|15216.76|15333.16|15213.16|10
1627931930000|2021-08-02 19:18:50|15335.88|15215.88|15338.39|15218.39|15338.83|15218.83|15335.88|15215.88|10
1627931940000|2021-08-02 19:19:00|15338.18|15218.18|15334.77|15214.77|15338.51|15218.51|15334.77|15214.77|10
1627931950000|2021-08-02 19:19:10|15333.65|15213.65|15323.87|15203.87|15333.65|15213.65|15323.87|15203.87|9
1627931960000|2021-08-02 19:19:20|15323.7|15203.7|15312.64|15192.64|15323.7|15203.7|15312.64|15192.64|10
1627931970000|2021-08-02 19:19:30|15309.36|15189.36|15307.38|15187.38|15309.36|15189.36|15306.81|15186.81|9
1627931980000|2021-08-02 19:19:40|15308.35|15188.35|15312.17|15192.17|15313.26|15193.26|15308.35|15188.35|10
1627931990000|2021-08-02 19:19:50|15313.09|15193.09|15313.98|15193.98|15314.73|15194.73|15313.09|15193.09|10
1627932000000|2021-08-02 19:20:00|15313.74|15193.74|15301.7|15181.7|15313.74|15193.74|15301.7|15181.7|10
1627932010000|2021-08-02 19:20:10|15301.02|15181.02|15300.64|15180.64|15302.12|15182.12|15300.33|15180.33|10
1627932020000|2021-08-02 19:20:20|15299.28|15179.28|15302.34|15182.34|15302.34|15182.34|15297.8|15177.8|10
1627932030000|2021-08-02 19:20:30|15302.38|15182.38|15301.76|15181.76|15302.69|15182.69|15298.45|15178.45|10
1627932040000|2021-08-02 19:20:40|15302.65|15182.65|15305.65|15185.65|15306.36|15186.36|15302.63|15182.63|10
1627932050000|2021-08-02 19:20:50|15306.64|15186.64|15311.92|15191.92|15312.33|15192.33|15306.64|15186.64|10
1627932060000|2021-08-02 19:21:00|15311|15191|15309.74|15189.74|15311|15191|15307.95|15187.95|10
1627932070000|2021-08-02 19:21:10|15309.09|15189.09|15308.15|15188.15|15309.18|15189.18|15308.05|15188.05|10
1627932080000|2021-08-02 19:21:20|15308.48|15188.48|15312.69|15192.69|15312.69|15192.69|15308.48|15188.48|10
1627932090000|2021-08-02 19:21:30|15313.47|15193.47|15313.95|15193.95|15315.16|15195.16|15313.47|15193.47|9
1627932100000|2021-08-02 19:21:40|15314.51|15194.51|15316.48|15196.48|15316.48|15196.48|15313.87|15193.87|10
1627932110000|2021-08-02 19:21:50|15316.99|15196.99|15317.04|15197.04|15318.5|15198.5|15316.99|15196.99|10
1627932120000|2021-08-02 19:22:00|15317.05|15197.05|15317.01|15197.01|15317.05|15197.05|15316.48|15196.48|10
1627932130000|2021-08-02 19:22:10|15317.28|15197.28|15319.81|15199.81|15319.81|15199.81|15317.24|15197.24|10
1627932140000|2021-08-02 19:22:20|15319.67|15199.67|15322.37|15202.37|15322.37|15202.37|15319.67|15199.67|10
1627932150000|2021-08-02 19:22:30|15323.09|15203.09|15326.71|15206.71|15326.75|15206.75|15322.9|15202.9|10
1627932160000|2021-08-02 19:22:40|15325.92|15205.92|15323.17|15203.17|15326.24|15206.24|15323.14|15203.14|9
1627932170000|2021-08-02 19:22:50|15323.16|15203.16|15320.51|15200.51|15324.1|15204.1|15320.51|15200.51|10
1627932180000|2021-08-02 19:23:00|15319.68|15199.68|15310.38|15190.38|15319.68|15199.68|15310.38|15190.38|10
1627932190000|2021-08-02 19:23:10|15310.42|15190.42|15308.66|15188.66|15310.42|15190.42|15308.66|15188.66|10
1627932200000|2021-08-02 19:23:20|15308.04|15188.04|15308.09|15188.09|15308.09|15188.09|15307.11|15187.11|9
1627932210000|2021-08-02 19:23:30|15307.38|15187.38|15306.35|15186.35|15307.74|15187.74|15305.82|15185.82|8
1627932220000|2021-08-02 19:23:40|15306.34|15186.34|15304.4|15184.4|15306.34|15186.34|15303.83|15183.83|10
1627932230000|2021-08-02 19:23:50|15304.32|15184.32|15302.22|15182.22|15304.32|15184.32|15302.22|15182.22|10
1627932240000|2021-08-02 19:24:00|15302.25|15182.25|15301.74|15181.74|15302.25|15182.25|15301.63|15181.63|10
1627932250000|2021-08-02 19:24:10|15301.88|15181.88|15301.94|15181.94|15302.26|15182.26|15301.49|15181.49|10
1627932260000|2021-08-02 19:24:20|15302.06|15182.06|15306.52|15186.52|15306.52|15186.52|15302.06|15182.06|10
1627932270000|2021-08-02 19:24:30|15306.95|15186.95|15302.72|15182.72|15308.65|15188.65|15302.72|15182.72|10
1627932280000|2021-08-02 19:24:40|15299.58|15179.58|15297.02|15177.02|15299.58|15179.58|15296.88|15176.88|10
1627932290000|2021-08-02 19:24:50|15296.93|15176.93|15297.6|15177.6|15297.69|15177.69|15296.26|15176.26|10
1627932300000|2021-08-02 19:25:00|15297.24|15177.24|15297.22|15177.22|15297.33|15177.33|15297.09|15177.09|10
1627932310000|2021-08-02 19:25:10|15296.16|15176.16|15298.86|15178.86|15298.86|15178.86|15296.12|15176.12|10
1627932320000|2021-08-02 19:25:20|15298.87|15178.87|15300.6|15180.6|15300.6|15180.6|15298.87|15178.87|10
1627932330000|2021-08-02 19:25:30|15300.55|15180.55|15301.62|15181.62|15301.62|15181.62|15300.55|15180.55|9
1627932340000|2021-08-02 19:25:40|15301.28|15181.28|15305.16|15185.16|15305.16|15185.16|15300.91|15180.91|10
1627932350000|2021-08-02 19:25:50|15306.36|15186.36|15306.5|15186.5|15308.89|15188.89|15306.36|15186.36|10
1627932360000|2021-08-02 19:26:00|15306|15186|15304.54|15184.54|15306.59|15186.59|15304.54|15184.54|10
1627932370000|2021-08-02 19:26:10|15306.46|15186.46|15307.41|15187.41|15307.41|15187.41|15306.27|15186.27|10
1627932380000|2021-08-02 19:26:20|15308.31|15188.31|15309.87|15189.87|15310.6|15190.6|15308.31|15188.31|10
1627932390000|2021-08-02 19:26:30|15309.94|15189.94|15314.82|15194.82|15316.22|15196.22|15309.94|15189.94|10
1627932400000|2021-08-02 19:26:40|15314.79|15194.79|15312.89|15192.89|15314.79|15194.79|15312.89|15192.89|10
1627932410000|2021-08-02 19:26:50|15312.52|15192.52|15313.47|15193.47|15313.47|15193.47|15311.97|15191.97|9
1627932420000|2021-08-02 19:27:00|15313.41|15193.41|15314.32|15194.32|15314.8|15194.8|15313.41|15193.41|9
1627932430000|2021-08-02 19:27:10|15314.22|15194.22|15313.17|15193.17|15314.74|15194.74|15313.17|15193.17|10
1627932440000|2021-08-02 19:27:20|15313.04|15193.04|15312.3|15192.3|15313.43|15193.43|15312.3|15192.3|9
1627932450000|2021-08-02 19:27:30|15312.17|15192.17|15312.28|15192.28|15312.28|15192.28|15311.79|15191.79|8
1627932460000|2021-08-02 19:27:40|15311.88|15191.88|15312.12|15192.12|15312.33|15192.33|15311.66|15191.66|10
1627932470000|2021-08-02 19:27:50|15312.26|15192.26|15314.26|15194.26|15314.26|15194.26|15312.26|15192.26|9
1627932480000|2021-08-02 19:28:00|15314.62|15194.62|15314.65|15194.65|15315.24|15195.24|15314.18|15194.18|10
1627932490000|2021-08-02 19:28:10|15314.81|15194.81|15316.62|15196.62|15316.62|15196.62|15314.58|15194.58|10
1627932500000|2021-08-02 19:28:20|15317.05|15197.05|15318.5|15198.5|15318.5|15198.5|15317.01|15197.01|10
1627932510000|2021-08-02 19:28:30|15317.88|15197.88|15319.18|15199.18|15319.4|15199.4|15317.88|15197.88|10
1627932520000|2021-08-02 19:28:40|15319.16|15199.16|15319.13|15199.13|15319.36|15199.36|15319.12|15199.12|9
1627932530000|2021-08-02 19:28:50|15319.11|15199.11|15317.1|15197.1|15319.49|15199.49|15317.1|15197.1|10
1627932540000|2021-08-02 19:29:00|15317.2|15197.2|15317.59|15197.59|15317.81|15197.81|15316.74|15196.74|10
1627932550000|2021-08-02 19:29:10|15318.13|15198.13|15321.08|15201.08|15321.35|15201.35|15318.13|15198.13|10
1627932560000|2021-08-02 19:29:20|15321.38|15201.38|15323.39|15203.39|15323.39|15203.39|15321.16|15201.16|10
1627932570000|2021-08-02 19:29:30|15323.88|15203.88|15324.69|15204.69|15324.69|15204.69|15323.74|15203.74|9
1627932580000|2021-08-02 19:29:40|15324.53|15204.53|15324.68|15204.68|15324.68|15204.68|15324.11|15204.11|8
1627932590000|2021-08-02 19:29:50|15324.84|15204.84|15324.96|15204.96|15326.29|15206.29|15324.84|15204.84|10
1627932600000|2021-08-02 19:30:00|15324.77|15204.77|15324.87|15204.87|15324.97|15204.97|15324.34|15204.34|9
1627932610000|2021-08-02 19:30:10|15324.95|15204.95|15325.39|15205.39|15325.6|15205.6|15324.95|15204.95|9
1627932620000|2021-08-02 19:30:20|15326.66|15206.66|15326.23|15206.23|15326.73|15206.73|15325.41|15205.41|10
1627932630000|2021-08-02 19:30:30|15326.21|15206.21|15325.62|15205.62|15326.21|15206.21|15324.58|15204.58|10
1627932640000|2021-08-02 19:30:40|15326.1|15206.1|15321.38|15201.38|15326.1|15206.1|15321.38|15201.38|10
1627932650000|2021-08-02 19:30:50|15320.68|15200.68|15316.12|15196.12|15320.68|15200.68|15316.12|15196.12|10
1627932660000|2021-08-02 19:31:00|15313.87|15193.87|15308.98|15188.98|15313.87|15193.87|15308.96|15188.96|10
1627932670000|2021-08-02 19:31:10|15308.57|15188.57|15309.57|15189.57|15310.92|15190.92|15308.49|15188.49|10
1627932680000|2021-08-02 19:31:20|15311.17|15191.17|15317.94|15197.94|15317.94|15197.94|15311.17|15191.17|10
1627932690000|2021-08-02 19:31:30|15318.52|15198.52|15319.88|15199.88|15319.88|15199.88|15318.23|15198.23|9
1627932700000|2021-08-02 19:31:40|15320.18|15200.18|15316.18|15196.18|15320.18|15200.18|15316.1|15196.1|10
1627932710000|2021-08-02 19:31:50|15316.1|15196.1|15315.11|15195.11|15316.1|15196.1|15315.11|15195.11|9
1627932720000|2021-08-02 19:32:00|15315.15|15195.15|15313.63|15193.63|15315.27|15195.27|15313.26|15193.26|10
1627932730000|2021-08-02 19:32:10|15312.94|15192.94|15310.45|15190.45|15313.28|15193.28|15310.45|15190.45|10
1627932740000|2021-08-02 19:32:20|15310.68|15190.68|15309.99|15189.99|15311.39|15191.39|15309.99|15189.99|10
1627932750000|2021-08-02 19:32:30|15310.03|15190.03|15309.63|15189.63|15310.18|15190.18|15309.63|15189.63|8
1627932760000|2021-08-02 19:32:40|15309.59|15189.59|15306.08|15186.08|15309.59|15189.59|15305.86|15185.86|9
1627932770000|2021-08-02 19:32:50|15306.49|15186.49|15304.95|15184.95|15306.49|15186.49|15304.93|15184.93|10
1627932780000|2021-08-02 19:33:00|15304.68|15184.68|15302.65|15182.65|15304.68|15184.68|15302.59|15182.59|9
1627932790000|2021-08-02 19:33:10|15302.33|15182.33|15301.08|15181.08|15302.48|15182.48|15301|15181|10
1627932800000|2021-08-02 19:33:20|15301.24|15181.24|15302.13|15182.13|15302.13|15182.13|15301.24|15181.24|9
1627932810000|2021-08-02 19:33:30|15301.2|15181.2|15299.01|15179.01|15301.41|15181.41|15298.95|15178.95|10
1627932820000|2021-08-02 19:33:40|15298.38|15178.38|15296.21|15176.21|15298.38|15178.38|15296.21|15176.21|9
1627932830000|2021-08-02 19:33:50|15295.9|15175.9|15292.34|15172.34|15296.12|15176.12|15292.34|15172.34|10
1627932840000|2021-08-02 19:34:00|15289.95|15169.95|15282.96|15162.96|15289.95|15169.95|15282.96|15162.96|10
1627932850000|2021-08-02 19:34:10|15279.91|15159.91|15268.13|15148.13|15279.91|15159.91|15268.13|15148.13|10
1627932860000|2021-08-02 19:34:20|15270.16|15150.16|15263.17|15143.17|15271.52|15151.52|15263.17|15143.17|10
1627932870000|2021-08-02 19:34:30|15262.24|15142.24|15260.93|15140.93|15262.64|15142.64|15260.53|15140.53|10
1627932880000|2021-08-02 19:34:40|15260.55|15140.55|15258.1|15138.1|15260.55|15140.55|15257.85|15137.85|10
1627932890000|2021-08-02 19:34:50|15257.9|15137.9|15258.39|15138.39|15258.39|15138.39|15256.6|15136.6|10
1627932900000|2021-08-02 19:35:00|15258.85|15138.85|15263.48|15143.48|15263.6|15143.6|15258.85|15138.85|10
1627932910000|2021-08-02 19:35:10|15264.1|15144.1|15268.72|15148.72|15268.72|15148.72|15264.1|15144.1|10
1627932920000|2021-08-02 19:35:20|15268.71|15148.71|15270.77|15150.77|15270.77|15150.77|15268.71|15148.71|10
1627932930000|2021-08-02 19:35:30|15270.58|15150.58|15270.49|15150.49|15270.83|15150.83|15270.29|15150.29|10
1627932940000|2021-08-02 19:35:40|15270.55|15150.55|15268.68|15148.68|15270.55|15150.55|15267.7|15147.7|10
1627932950000|2021-08-02 19:35:50|15268.18|15148.18|15264.25|15144.25|15268.18|15148.18|15263.59|15143.59|10
1627932960000|2021-08-02 19:36:00|15263.63|15143.63|15264.84|15144.84|15265.45|15145.45|15263.48|15143.48|9
1627932970000|2021-08-02 19:36:10|15265.04|15145.04|15268.04|15148.04|15268.04|15148.04|15265.04|15145.04|9
1627932980000|2021-08-02 19:36:20|15269.29|15149.29|15264.61|15144.61|15269.29|15149.29|15264.61|15144.61|10
1627932990000|2021-08-02 19:36:30|15262.85|15142.85|15256.68|15136.68|15262.85|15142.85|15256.68|15136.68|10
1627933000000|2021-08-02 19:36:40|15255.7|15135.7|15253.42|15133.42|15255.7|15135.7|15252.79|15132.79|10
1627933010000|2021-08-02 19:36:50|15253|15133|15250.74|15130.74|15253.23|15133.23|15250.74|15130.74|8
1627933020000|2021-08-02 19:37:00|15249.93|15129.93|15235.33|15115.33|15249.93|15129.93|15235.33|15115.33|10
1627933030000|2021-08-02 19:37:10|15234.35|15114.35|15230.77|15110.77|15234.35|15114.35|15229.03|15109.03|10
1627933040000|2021-08-02 19:37:20|15230.63|15110.63|15232.37|15112.37|15233.69|15113.69|15230.63|15110.63|10
1627933050000|2021-08-02 19:37:30|15231.69|15111.69|15229.71|15109.71|15232.24|15112.24|15229.71|15109.71|10
1627933060000|2021-08-02 19:37:40|15229.75|15109.75|15227.53|15107.53|15229.75|15109.75|15227.53|15107.53|10
1627933070000|2021-08-02 19:37:50|15227.97|15107.97|15229.66|15109.66|15229.71|15109.71|15227.97|15107.97|10
1627933080000|2021-08-02 19:38:00|15229.93|15109.93|15231.96|15111.96|15231.96|15111.96|15229.49|15109.49|10
1627933090000|2021-08-02 19:38:10|15232.29|15112.29|15230.32|15110.32|15233.47|15113.47|15230.32|15110.32|10
1627933100000|2021-08-02 19:38:20|15229.26|15109.26|15229.01|15109.01|15229.84|15109.84|15228.99|15108.99|10
1627933110000|2021-08-02 19:38:30|15228.04|15108.04|15226.2|15106.2|15228.44|15108.44|15226.2|15106.2|10
1627933120000|2021-08-02 19:38:40|15225.92|15105.92|15223.47|15103.47|15225.92|15105.92|15223.13|15103.13|10
1627933130000|2021-08-02 19:38:50|15223.54|15103.54|15225.93|15105.93|15226.71|15106.71|15223.54|15103.54|10
1627933140000|2021-08-02 19:39:00|15226.45|15106.45|15231.57|15111.57|15232.26|15112.26|15226.45|15106.45|10
1627933150000|2021-08-02 19:39:10|15231.72|15111.72|15230.91|15110.91|15231.95|15111.95|15230.91|15110.91|10
1627933160000|2021-08-02 19:39:20|15232.13|15112.13|15236.64|15116.64|15236.64|15116.64|15232.13|15112.13|10
1627933170000|2021-08-02 19:39:30|15236.89|15116.89|15240.59|15120.59|15240.59|15120.59|15236.89|15116.89|10
1627933180000|2021-08-02 19:39:40|15240.41|15120.41|15241.97|15121.97|15242.33|15122.33|15240.41|15120.41|10
1627933190000|2021-08-02 19:39:50|15241.78|15121.78|15242.21|15122.21|15242.21|15122.21|15241.32|15121.32|10
1627933200000|2021-08-02 19:40:00|15242.49|15122.49|15244.25|15124.25|15244.82|15124.82|15242.49|15122.49|10
1627933210000|2021-08-02 19:40:10|15245.24|15125.24|15252.22|15132.22|15252.99|15132.99|15245.01|15125.01|9
1627933220000|2021-08-02 19:40:20|15252.78|15132.78|15256.58|15136.58|15256.59|15136.59|15252.78|15132.78|10
1627933230000|2021-08-02 19:40:30|15255.93|15135.93|15253.45|15133.45|15255.93|15135.93|15253.45|15133.45|9
1627933240000|2021-08-02 19:40:40|15252.8|15132.8|15251.73|15131.73|15252.8|15132.8|15251.26|15131.26|10
1627933250000|2021-08-02 19:40:50|15251.77|15131.77|15252.43|15132.43|15252.43|15132.43|15251.18|15131.18|10
1627933260000|2021-08-02 19:41:00|15252.44|15132.44|15253.95|15133.95|15253.95|15133.95|15252.04|15132.04|10
1627933270000|2021-08-02 19:41:10|15254.29|15134.29|15255.8|15135.8|15255.8|15135.8|15254.29|15134.29|9
1627933280000|2021-08-02 19:41:20|15255.97|15135.97|15256.15|15136.15|15256.23|15136.23|15255.09|15135.09|10
1627933290000|2021-08-02 19:41:30|15255.86|15135.86|15253.07|15133.07|15255.9|15135.9|15253.07|15133.07|10
1627933300000|2021-08-02 19:41:40|15252.79|15132.79|15250.47|15130.47|15252.79|15132.79|15250.47|15130.47|9
1627933310000|2021-08-02 19:41:50|15249.72|15129.72|15247.72|15127.72|15249.72|15129.72|15247.72|15127.72|10
1627933320000|2021-08-02 19:42:00|15247.99|15127.99|15247.75|15127.75|15248.92|15128.92|15247.65|15127.65|10
1627933330000|2021-08-02 19:42:10|15248.11|15128.11|15248.67|15128.67|15248.8|15128.8|15248.08|15128.08|10
1627933340000|2021-08-02 19:42:20|15248.25|15128.25|15243.67|15123.67|15248.25|15128.25|15243.62|15123.62|10
1627933350000|2021-08-02 19:42:30|15243.31|15123.31|15244.02|15124.02|15244.44|15124.44|15242.55|15122.55|10
1627933360000|2021-08-02 19:42:40|15244.87|15124.87|15253.63|15133.63|15253.63|15133.63|15244.87|15124.87|10
1627933370000|2021-08-02 19:42:50|15254.2|15134.2|15256.24|15136.24|15256.24|15136.24|15253.96|15133.96|10
1627933380000|2021-08-02 19:43:00|15256.72|15136.72|15258.29|15138.29|15258.51|15138.51|15256.72|15136.72|10
1627933390000|2021-08-02 19:43:10|15259.24|15139.24|15259.52|15139.52|15259.52|15139.52|15258.68|15138.68|10
1627933400000|2021-08-02 19:43:20|15259.28|15139.28|15259.05|15139.05|15259.59|15139.59|15258.77|15138.77|9
1627933410000|2021-08-02 19:43:30|15259.55|15139.55|15260.23|15140.23|15260.41|15140.41|15259.55|15139.55|10
1627933420000|2021-08-02 19:43:40|15261.74|15141.74|15261.7|15141.7|15263.06|15143.06|15261.7|15141.7|10
1627933430000|2021-08-02 19:43:50|15261.84|15141.84|15261.52|15141.52|15262.94|15142.94|15261.52|15141.52|9
1627933440000|2021-08-02 19:44:00|15262.06|15142.06|15263|15143|15264.39|15144.39|15262.04|15142.04|10
1627933450000|2021-08-02 19:44:10|15263.28|15143.28|15259.52|15139.52|15263.28|15143.28|15259.52|15139.52|10
1627933460000|2021-08-02 19:44:20|15260.21|15140.21|15253.58|15133.58|15260.21|15140.21|15253.12|15133.12|10
1627933470000|2021-08-02 19:44:30|15252.51|15132.51|15250.35|15130.35|15252.72|15132.72|15249.95|15129.95|10
1627933480000|2021-08-02 19:44:40|15250.08|15130.08|15240.01|15120.01|15250.08|15130.08|15240.01|15120.01|10
1627933490000|2021-08-02 19:44:50|15239.07|15119.07|15232.98|15112.98|15239.07|15119.07|15232.98|15112.98|9
1627933500000|2021-08-02 19:45:00|15233.27|15113.27|15229.65|15109.65|15233.28|15113.28|15229.65|15109.65|10
1627933510000|2021-08-02 19:45:10|15229.02|15109.02|15229.51|15109.51|15229.77|15109.77|15228.96|15108.96|10
1627933520000|2021-08-02 19:45:20|15228.85|15108.85|15226.83|15106.83|15230.19|15110.19|15226.83|15106.83|10
1627933530000|2021-08-02 19:45:30|15226.77|15106.77|15225.39|15105.39|15226.77|15106.77|15224.81|15104.81|10
1627933540000|2021-08-02 19:45:40|15225.3|15105.3|15224.84|15104.84|15225.34|15105.34|15224.84|15104.84|10
1627933550000|2021-08-02 19:45:50|15225.42|15105.42|15219.38|15099.38|15225.42|15105.42|15219.38|15099.38|10
1627933560000|2021-08-02 19:46:00|15219.7|15099.7|15218.02|15098.02|15219.7|15099.7|15217.32|15097.32|9
1627933570000|2021-08-02 19:46:10|15217.54|15097.54|15218.44|15098.44|15218.69|15098.69|15217.54|15097.54|10
1627933580000|2021-08-02 19:46:20|15218.29|15098.29|15215.84|15095.84|15218.29|15098.29|15215.63|15095.63|10
1627933590000|2021-08-02 19:46:30|15215.72|15095.72|15214.67|15094.67|15215.72|15095.72|15214.29|15094.29|9
1627933600000|2021-08-02 19:46:40|15214.71|15094.71|15212.44|15092.44|15214.71|15094.71|15212.17|15092.17|10
1627933610000|2021-08-02 19:46:50|15212.68|15092.68|15214.12|15094.12|15214.12|15094.12|15212.68|15092.68|10
1627933620000|2021-08-02 19:47:00|15214.42|15094.42|15215.07|15095.07|15216.08|15096.08|15214.42|15094.42|10
1627933630000|2021-08-02 19:47:10|15215.22|15095.22|15216.65|15096.65|15216.84|15096.84|15215.22|15095.22|10
1627933640000|2021-08-02 19:47:20|15216.7|15096.7|15216.09|15096.09|15216.7|15096.7|15215.28|15095.28|10
1627933650000|2021-08-02 19:47:30|15215.98|15095.98|15216.85|15096.85|15217.17|15097.17|15215.98|15095.98|10
1627933660000|2021-08-02 19:47:40|15216.9|15096.9|15216.84|15096.84|15216.9|15096.9|15216.15|15096.15|10
1627933670000|2021-08-02 19:47:50|15216.83|15096.83|15216.68|15096.68|15217.1|15097.1|15215.57|15095.57|10
1627933680000|2021-08-02 19:48:00|15217.23|15097.23|15215.74|15095.74|15217.79|15097.79|15215.74|15095.74|10
1627933690000|2021-08-02 19:48:10|15215.41|15095.41|15211.28|15091.28|15215.41|15095.41|15211.28|15091.28|10
1627933700000|2021-08-02 19:48:20|15210.99|15090.99|15205.92|15085.92|15210.99|15090.99|15205.92|15085.92|10
1627933710000|2021-08-02 19:48:30|15205.8|15085.8|15198.01|15078.01|15205.8|15085.8|15198.01|15078.01|9
1627933720000|2021-08-02 19:48:40|15198.09|15078.09|15199.83|15079.83|15199.83|15079.83|15194.69|15074.69|10
1627933730000|2021-08-02 19:48:50|15200.78|15080.78|15203.99|15083.99|15205.07|15085.07|15200.78|15080.78|10
1627933740000|2021-08-02 19:49:00|15203.93|15083.93|15203.36|15083.36|15204.28|15084.28|15202.94|15082.94|10
1627933750000|2021-08-02 19:49:10|15202.5|15082.5|15198.74|15078.74|15202.5|15082.5|15198.74|15078.74|10
1627933760000|2021-08-02 19:49:20|15198.05|15078.05|15194.04|15074.04|15198.05|15078.05|15194.04|15074.04|9
1627933770000|2021-08-02 19:49:30|15194.24|15074.24|15187.24|15067.24|15194.24|15074.24|15187.24|15067.24|10
1627933780000|2021-08-02 19:49:40|15187.35|15067.35|15191.49|15071.49|15191.49|15071.49|15186.45|15066.45|10
1627933790000|2021-08-02 19:49:50|15191.67|15071.67|15194.2|15074.2|15194.26|15074.26|15191.67|15071.67|10
1627933800000|2021-08-02 19:50:00|15194.34|15074.34|15196.19|15076.19|15196.19|15076.19|15193.7|15073.7|10
1627933810000|2021-08-02 19:50:10|15196.57|15076.57|15197.58|15077.58|15197.98|15077.98|15196.32|15076.32|10
1627933820000|2021-08-02 19:50:20|15198.17|15078.17|15201.62|15081.62|15201.62|15081.62|15198.12|15078.12|10
1627933830000|2021-08-02 19:50:30|15201.92|15081.92|15203.26|15083.26|15204.97|15084.97|15201.92|15081.92|10
1627933840000|2021-08-02 19:50:40|15203.43|15083.43|15203.96|15083.96|15204.25|15084.25|15203.43|15083.43|10
1627933850000|2021-08-02 19:50:50|15203.95|15083.95|15206.83|15086.83|15206.83|15086.83|15203.95|15083.95|10
1627933860000|2021-08-02 19:51:00|15207.31|15087.31|15208.01|15088.01|15208.39|15088.39|15207.31|15087.31|10
1627933870000|2021-08-02 19:51:10|15208.06|15088.06|15207.14|15087.14|15208.17|15088.17|15206.39|15086.39|10
1627933880000|2021-08-02 19:51:20|15207.58|15087.58|15209.33|15089.33|15209.33|15089.33|15207.58|15087.58|10
1627933890000|2021-08-02 19:51:30|15209.7|15089.7|15207.76|15087.76|15209.7|15089.7|15207.66|15087.66|10
1627933900000|2021-08-02 19:51:40|15208.51|15088.51|15201.87|15081.87|15208.51|15088.51|15201.87|15081.87|10
1627933910000|2021-08-02 19:51:50|15201.74|15081.74|15196.88|15076.88|15201.74|15081.74|15196.88|15076.88|10
1627933920000|2021-08-02 19:52:00|15196.44|15076.44|15189.68|15069.68|15196.44|15076.44|15189.68|15069.68|10
1627933930000|2021-08-02 19:52:10|15189.5|15069.5|15188.25|15068.25|15189.73|15069.73|15188.17|15068.17|10
1627933940000|2021-08-02 19:52:20|15188.43|15068.43|15185.76|15065.76|15188.43|15068.43|15185.76|15065.76|10
1627933950000|2021-08-02 19:52:30|15185.69|15065.69|15183.12|15063.12|15185.7|15065.7|15181.9|15061.9|10
1627933960000|2021-08-02 19:52:40|15182.94|15062.94|15182.19|15062.19|15183.7|15063.7|15182.19|15062.19|10
1627933970000|2021-08-02 19:52:50|15180.63|15060.63|15179.5|15059.5|15180.63|15060.63|15175.12|15055.12|10
1627933980000|2021-08-02 19:53:00|15178.97|15058.97|15170.71|15050.71|15178.97|15058.97|15169.95|15049.95|10
1627933990000|2021-08-02 19:53:10|15170.84|15050.84|15168.51|15048.51|15170.84|15050.84|15167.22|15047.22|10
1627934000000|2021-08-02 19:53:20|15168.78|15048.78|15174.55|15054.55|15175.66|15055.66|15168.78|15048.78|10
1627934010000|2021-08-02 19:53:30|15172.17|15052.17|15162.98|15042.98|15172.17|15052.17|15161.48|15041.48|10
1627934020000|2021-08-02 19:53:40|15160.15|15040.15|15160.1|15040.1|15161.65|15041.65|15159.6|15039.6|10
1627934030000|2021-08-02 19:53:50|15160.25|15040.25|15158.33|15038.33|15161.86|15041.86|15158.27|15038.27|10
1627934040000|2021-08-02 19:54:00|15158.46|15038.46|15158.61|15038.61|15159.67|15039.67|15156.13|15036.13|10
1627934050000|2021-08-02 19:54:10|15159.07|15039.07|15163.55|15043.55|15163.55|15043.55|15159.07|15039.07|10
1627934060000|2021-08-02 19:54:20|15164.16|15044.16|15177.96|15057.96|15177.96|15057.96|15164.16|15044.16|10
1627934070000|2021-08-02 19:54:30|15178.44|15058.44|15177.74|15057.74|15178.93|15058.93|15176.99|15056.99|10
1627934080000|2021-08-02 19:54:40|15177.24|15057.24|15177.03|15057.03|15177.24|15057.24|15175.7|15055.7|10
1627934090000|2021-08-02 19:54:50|15177|15057|15167.34|15047.34|15177|15057|15167.34|15047.34|10
1627934100000|2021-08-02 19:55:00|15167.18|15047.18|15169.65|15049.65|15170.82|15050.82|15167.18|15047.18|10
1627934110000|2021-08-02 19:55:10|15170.29|15050.29|15176.85|15056.85|15176.85|15056.85|15170.29|15050.29|10
1627934120000|2021-08-02 19:55:20|15177.33|15057.33|15179.13|15059.13|15180.02|15060.02|15177.33|15057.33|10
1627934130000|2021-08-02 19:55:30|15178.77|15058.77|15182.55|15062.55|15182.55|15062.55|15178.77|15058.77|10
1627934140000|2021-08-02 19:55:40|15182.44|15062.44|15181.03|15061.03|15182.44|15062.44|15181.03|15061.03|10
1627934150000|2021-08-02 19:55:50|15180.97|15060.97|15179.78|15059.78|15182.45|15062.45|15179.78|15059.78|10
1627934160000|2021-08-02 19:56:00|15180|15060|15178.41|15058.41|15180.19|15060.19|15178.16|15058.16|10
1627934170000|2021-08-02 19:56:10|15177.99|15057.99|15169.17|15049.17|15177.99|15057.99|15169.17|15049.17|10
1627934180000|2021-08-02 19:56:20|15169.23|15049.23|15168.12|15048.12|15169.32|15049.32|15167.64|15047.64|10
1627934190000|2021-08-02 19:56:30|15167.99|15047.99|15172.23|15052.23|15172.23|15052.23|15165.27|15045.27|9
1627934200000|2021-08-02 19:56:40|15172.09|15052.09|15177.67|15057.67|15178.78|15058.78|15172.09|15052.09|10
1627934210000|2021-08-02 19:56:50|15177.61|15057.61|15181.23|15061.23|15182.44|15062.44|15177.61|15057.61|10
1627934220000|2021-08-02 19:57:00|15181.51|15061.51|15180.11|15060.11|15181.8|15061.8|15180.11|15060.11|10
1627934230000|2021-08-02 19:57:10|15180.43|15060.43|15179.26|15059.26|15180.43|15060.43|15179.09|15059.09|10
1627934240000|2021-08-02 19:57:20|15179.71|15059.71|15181.95|15061.95|15181.95|15061.95|15179.62|15059.62|10
1627934250000|2021-08-02 19:57:30|15182.05|15062.05|15180.55|15060.55|15182.09|15062.09|15179.33|15059.33|10
1627934260000|2021-08-02 19:57:40|15180.49|15060.49|15176.56|15056.56|15180.49|15060.49|15176.56|15056.56|9
1627934270000|2021-08-02 19:57:50|15175.99|15055.99|15172.55|15052.55|15175.99|15055.99|15171.88|15051.88|10
1627934280000|2021-08-02 19:58:00|15172.42|15052.42|15171.69|15051.69|15172.42|15052.42|15171.27|15051.27|10
1627934290000|2021-08-02 19:58:10|15171.82|15051.82|15171.71|15051.71|15171.82|15051.82|15171.13|15051.13|10
1627934300000|2021-08-02 19:58:20|15171.06|15051.06|15168.71|15048.71|15171.06|15051.06|15168.37|15048.37|10
1627934310000|2021-08-02 19:58:30|15167.79|15047.79|15165.82|15045.82|15167.85|15047.85|15165.82|15045.82|9
1627934320000|2021-08-02 19:58:40|15165.91|15045.91|15166.35|15046.35|15166.7|15046.7|15165.69|15045.69|10
1627934330000|2021-08-02 19:58:50|15166.32|15046.32|15164.1|15044.1|15166.32|15046.32|15164.03|15044.03|9
1627934340000|2021-08-02 19:59:00|15163.78|15043.78|15155.23|15035.23|15163.78|15043.78|15154.91|15034.91|10
1627934350000|2021-08-02 19:59:10|15155.24|15035.24|15151.34|15031.34|15155.24|15035.24|15151.33|15031.33|10
1627934360000|2021-08-02 19:59:20|15150.92|15030.92|15152.03|15032.03|15152.03|15032.03|15148.66|15028.66|9
1627934370000|2021-08-02 19:59:30|15152.32|15032.32|15157.25|15037.25|15157.25|15037.25|15151.84|15031.84|10
1627934380000|2021-08-02 19:59:40|15157.68|15037.68|15164.31|15044.31|15164.31|15044.31|15157.68|15037.68|10
1627934390000|2021-08-02 19:59:50|15164.6|15044.6|15167.07|15047.07|15167.07|15047.07|15164.6|15044.6|10
1627934400000|2021-08-02 20:00:00|15167.31|15047.31|15167.19|15047.19|15167.93|15047.93|15167|15047|10
1627934410000|2021-08-02 20:00:10|15166.75|15046.75|15166.64|15046.64|15167.58|15047.58|15165.96|15045.96|10
1627934420000|2021-08-02 20:00:20|15166.46|15046.46|15173.47|15053.47|15173.47|15053.47|15166.46|15046.46|10
1627934430000|2021-08-02 20:00:30|15174.02|15054.02|15180.04|15060.04|15180.04|15060.04|15174.02|15054.02|10
1627934440000|2021-08-02 20:00:40|15179.48|15059.48|15185.58|15065.58|15185.58|15065.58|15179.48|15059.48|10
1627934450000|2021-08-02 20:00:50|15187.21|15067.21|15198.11|15078.11|15198.11|15078.11|15187.21|15067.21|10
1627934460000|2021-08-02 20:01:00|15198.26|15078.26|15202.63|15082.63|15203.03|15083.03|15198.26|15078.26|10
1627934470000|2021-08-02 20:01:10|15205.09|15085.09|15206.17|15086.17|15206.17|15086.17|15204.83|15084.83|10
1627934480000|2021-08-02 20:01:20|15205.51|15085.51|15206.92|15086.92|15206.92|15086.92|15205.19|15085.19|10
1627934490000|2021-08-02 20:01:30|15207.63|15087.63|15208.76|15088.76|15209.42|15089.42|15207.5|15087.5|10
1627934500000|2021-08-02 20:01:40|15210.44|15090.44|15208.91|15088.91|15210.95|15090.95|15208.77|15088.77|10
1627934510000|2021-08-02 20:01:50|15209.17|15089.17|15201.74|15081.74|15210.27|15090.27|15201.74|15081.74|10
1627934520000|2021-08-02 20:02:00|15199.23|15079.23|15190.96|15070.96|15199.23|15079.23|15190.96|15070.96|10
1627934530000|2021-08-02 20:02:10|15189.81|15069.81|15185.22|15065.22|15189.81|15069.81|15185.01|15065.01|10
1627934540000|2021-08-02 20:02:20|15185.93|15065.93|15186.57|15066.57|15186.57|15066.57|15185.12|15065.12|10
1627934550000|2021-08-02 20:02:30|15188.67|15068.67|15189.38|15069.38|15191.38|15071.38|15188.44|15068.44|10
1627934560000|2021-08-02 20:02:40|15189.39|15069.39|15186.36|15066.36|15190.72|15070.72|15186.36|15066.36|10
1627934570000|2021-08-02 20:02:50|15185.42|15065.42|15175.97|15055.97|15185.52|15065.52|15175.97|15055.97|10
1627934580000|2021-08-02 20:03:00|15175.38|15055.38|15171.6|15051.6|15175.69|15055.69|15171.46|15051.46|10
1627934590000|2021-08-02 20:03:10|15171.78|15051.78|15173.46|15053.46|15173.46|15053.46|15171.72|15051.72|10
1627934600000|2021-08-02 20:03:20|15172.76|15052.76|15173.7|15053.7|15174.39|15054.39|15172.55|15052.55|10
1627934610000|2021-08-02 20:03:30|15173.5|15053.5|15173.81|15053.81|15174.15|15054.15|15173.45|15053.45|10
1627934620000|2021-08-02 20:03:40|15173.25|15053.25|15174.5|15054.5|15174.61|15054.61|15172.27|15052.27|9
1627934630000|2021-08-02 20:03:50|15173.17|15053.17|15173.35|15053.35|15173.82|15053.82|15171.75|15051.75|10
1627934640000|2021-08-02 20:04:00|15173.8|15053.8|15176.04|15056.04|15176.69|15056.69|15173.78|15053.78|9
1627934650000|2021-08-02 20:04:10|15176.85|15056.85|15174.41|15054.41|15178.48|15058.48|15174.41|15054.41|10
1627934660000|2021-08-02 20:04:20|15175.15|15055.15|15170.87|15050.87|15175.15|15055.15|15169.19|15049.19|10
1627934670000|2021-08-02 20:04:30|15170.63|15050.63|15168.2|15048.2|15170.63|15050.63|15168.2|15048.2|10
1627934680000|2021-08-02 20:04:40|15167.79|15047.79|15165.03|15045.03|15167.79|15047.79|15165.03|15045.03|10
1627934690000|2021-08-02 20:04:50|15164.69|15044.69|15159.89|15039.89|15164.69|15044.69|15159.89|15039.89|10
1627934700000|2021-08-02 20:05:00|15158.89|15038.89|15156.83|15036.83|15158.89|15038.89|15155.56|15035.56|10
1627934710000|2021-08-02 20:05:10|15157.51|15037.51|15149.28|15029.28|15157.51|15037.51|15148.37|15028.37|10
1627934720000|2021-08-02 20:05:20|15148.98|15028.98|15133.07|15013.07|15148.98|15028.98|15133.07|15013.07|10
1627934730000|2021-08-02 20:05:30|15131.33|15011.33|15131.59|15011.59|15131.59|15011.59|15129.32|15009.32|10
1627934740000|2021-08-02 20:05:40|15131.81|15011.81|15138.85|15018.85|15139.01|15019.01|15131.8|15011.8|10
1627934750000|2021-08-02 20:05:50|15139.25|15019.25|15135.99|15015.99|15140.56|15020.56|15135.52|15015.52|10
1627934760000|2021-08-02 20:06:00|15136.08|15016.08|15130.02|15010.02|15136.32|15016.32|15130.02|15010.02|10
1627934770000|2021-08-02 20:06:10|15129.5|15009.5|15127.36|15007.36|15129.75|15009.75|15126.99|15006.99|8
1627934780000|2021-08-02 20:06:20|15128.69|15008.69|15128|15008|15131.59|15011.59|15128|15008|10
1627934790000|2021-08-02 20:06:30|15127.64|15007.64|15119.45|14999.45|15127.64|15007.64|15119.11|14999.11|10
1627934800000|2021-08-02 20:06:40|15118.98|14998.98|15112.26|14992.26|15119.04|14999.04|15112.26|14992.26|10
1627934810000|2021-08-02 20:06:50|15112.42|14992.42|15104.56|14984.56|15112.42|14992.42|15104.55|14984.55|10
1627934820000|2021-08-02 20:07:00|15103.48|14983.48|15080.82|14960.82|15103.48|14983.48|15080.82|14960.82|10
1627934830000|2021-08-02 20:07:10|15079.81|14959.81|15078.17|14958.17|15079.81|14959.81|15077.4|14957.4|10
1627934840000|2021-08-02 20:07:20|15078.31|14958.31|15072.39|14952.39|15079.33|14959.33|15072.39|14952.39|10
1627934850000|2021-08-02 20:07:30|15072.95|14952.95|15073.93|14953.93|15076.62|14956.62|15070.94|14950.94|10
1627934860000|2021-08-02 20:07:40|15073.9|14953.9|15074.54|14954.54|15075.68|14955.68|15072.19|14952.19|10
1627934870000|2021-08-02 20:07:50|15074.43|14954.43|15058.5|14938.5|15074.97|14954.97|15057.55|14937.55|10
1627934880000|2021-08-02 20:08:00|15057.72|14937.72|15062.84|14942.84|15062.84|14942.84|15055.84|14935.84|10
1627934890000|2021-08-02 20:08:10|15063.3|14943.3|15074.79|14954.79|15074.79|14954.79|15063.3|14943.3|10
1627934900000|2021-08-02 20:08:20|15075.84|14955.84|15076.79|14956.79|15077.17|14957.17|15074.75|14954.75|10
1627934910000|2021-08-02 20:08:30|15077.08|14957.08|15078.7|14958.7|15079.49|14959.49|15077.08|14957.08|10
1627934920000|2021-08-02 20:08:40|15078.59|14958.59|15080.63|14960.63|15080.63|14960.63|15078.59|14958.59|9
1627934930000|2021-08-02 20:08:50|15081.05|14961.05|15089.39|14969.39|15089.39|14969.39|15081.05|14961.05|10
1627934940000|2021-08-02 20:09:00|15089.36|14969.36|15095.19|14975.19|15095.19|14975.19|15089.36|14969.36|9
1627934950000|2021-08-02 20:09:10|15095.06|14975.06|15100.72|14980.72|15100.72|14980.72|15095.06|14975.06|10
1627934960000|2021-08-02 20:09:20|15101.16|14981.16|15102.32|14982.32|15103.16|14983.16|15101.16|14981.16|10
1627934970000|2021-08-02 20:09:30|15101.45|14981.45|15105.34|14985.34|15105.34|14985.34|15101.45|14981.45|10
1627934980000|2021-08-02 20:09:40|15105.47|14985.47|15100.79|14980.79|15105.47|14985.47|15100.79|14980.79|10
1627934990000|2021-08-02 20:09:50|15100.56|14980.56|15098.33|14978.33|15100.77|14980.77|15098.33|14978.33|10
1627935000000|2021-08-02 20:10:00|15098.91|14978.91|15100.58|14980.58|15100.58|14980.58|15098.37|14978.37|10
1627935010000|2021-08-02 20:10:10|15100.67|14980.67|15105.52|14985.52|15105.52|14985.52|15100.67|14980.67|10
1627935020000|2021-08-02 20:10:20|15106.13|14986.13|15108.47|14988.47|15108.49|14988.49|15106.13|14986.13|10
1627935030000|2021-08-02 20:10:30|15108.49|14988.49|15111.04|14991.04|15111.13|14991.13|15108.49|14988.49|10
1627935040000|2021-08-02 20:10:40|15111.55|14991.55|15113.42|14993.42|15113.42|14993.42|15111.55|14991.55|10
1627935050000|2021-08-02 20:10:50|15113.49|14993.49|15117.55|14997.55|15117.55|14997.55|15113.49|14993.49|9
1627935060000|2021-08-02 20:11:00|15117.97|14997.97|15117.11|14997.11|15118.41|14998.41|15116.68|14996.68|10
1627935070000|2021-08-02 20:11:10|15116.87|14996.87|15119.75|14999.75|15119.75|14999.75|15116|14996|10
1627935080000|2021-08-02 20:11:20|15120.02|15000.02|15124.54|15004.54|15124.54|15004.54|15120.02|15000.02|10
1627935090000|2021-08-02 20:11:30|15124.57|15004.57|15124.29|15004.29|15125.26|15005.26|15124.29|15004.29|10
1627935100000|2021-08-02 20:11:40|15124.04|15004.04|15120.5|15000.5|15125.45|15005.45|15120.5|15000.5|10
1627935110000|2021-08-02 20:11:50|15119.7|14999.7|15108.73|14988.73|15119.7|14999.7|15108.73|14988.73|10
1627935120000|2021-08-02 20:12:00|15107.31|14987.31|15111.39|14991.39|15111.58|14991.58|15107.31|14987.31|9
1627935130000|2021-08-02 20:12:10|15111.56|14991.56|15114.09|14994.09|15115.45|14995.45|15111.56|14991.56|10
1627935140000|2021-08-02 20:12:20|15114.59|14994.59|15111.78|14991.78|15116.53|14996.53|15111.78|14991.78|10
1627935150000|2021-08-02 20:12:30|15111.73|14991.73|15108.34|14988.34|15111.73|14991.73|15107.67|14987.67|10
1627935160000|2021-08-02 20:12:40|15108.93|14988.93|15110.52|14990.52|15110.59|14990.59|15108.54|14988.54|10
1627935170000|2021-08-02 20:12:50|15110.42|14990.42|15110.84|14990.84|15111.1|14991.1|15110.34|14990.34|8
1627935180000|2021-08-02 20:13:00|15108.67|14988.67|15106.26|14986.26|15109.03|14989.03|15106.26|14986.26|10
1627935190000|2021-08-02 20:13:10|15105.21|14985.21|15101.6|14981.6|15105.21|14985.21|15101.6|14981.6|10
1627935200000|2021-08-02 20:13:20|15101.33|14981.33|15098.28|14978.28|15101.33|14981.33|15097.79|14977.79|10
1627935210000|2021-08-02 20:13:30|15097.91|14977.91|15098.02|14978.02|15098.02|14978.02|15096.42|14976.42|10
1627935220000|2021-08-02 20:13:40|15097.21|14977.21|15102.33|14982.33|15102.33|14982.33|15097.21|14977.21|10
1627935230000|2021-08-02 20:13:50|15101.43|14981.43|15103|14983|15103.45|14983.45|15101.43|14981.43|10
1627935240000|2021-08-02 20:14:00|15103.33|14983.33|15100.6|14980.6|15103.63|14983.63|15100.6|14980.6|10
1627935250000|2021-08-02 20:14:10|15100.27|14980.27|15100.01|14980.01|15101.06|14981.06|15098.83|14978.83|9
1627935260000|2021-08-02 20:14:20|15099.93|14979.93|15098.17|14978.17|15100.63|14980.63|15098.17|14978.17|10
1627935270000|2021-08-02 20:14:30|15098.15|14978.15|15096.51|14976.51|15098.15|14978.15|15096.47|14976.47|8
1627935280000|2021-08-02 20:14:40|15096.53|14976.53|15096.14|14976.14|15098.33|14978.33|15096.14|14976.14|9
1627935290000|2021-08-02 20:14:50|15096.01|14976.01|15094.84|14974.84|15096.03|14976.03|15094.63|14974.63|10
1627935300000|2021-08-02 20:15:00|15094.64|14974.64|15090.37|14970.37|15094.9|14974.9|15090.37|14970.37|10
1627935310000|2021-08-02 20:15:10|15090.43|14970.43|15081.47|14961.47|15090.76|14970.76|15081.47|14961.47|10
1627935320000|2021-08-02 20:15:20|15080.4|14960.4|15070.46|14950.46|15080.4|14960.4|15070.46|14950.46|10
1627935330000|2021-08-02 20:15:30|15070.77|14950.77|15064.21|14944.21|15070.77|14950.77|15063.55|14943.55|10
1627935340000|2021-08-02 20:15:40|15063.29|14943.29|15064.92|14944.92|15064.92|14944.92|15062.73|14942.73|10
1627935350000|2021-08-02 20:15:50|15066.16|14946.16|15071.62|14951.62|15071.7|14951.7|15066.16|14946.16|10
1627935360000|2021-08-02 20:16:00|15072.15|14952.15|15073.65|14953.65|15074.29|14954.29|15070.63|14950.63|10
1627935370000|2021-08-02 20:16:10|15073.3|14953.3|15077.92|14957.92|15077.92|14957.92|15073.3|14953.3|10
1627935380000|2021-08-02 20:16:20|15078.45|14958.45|15087.31|14967.31|15087.31|14967.31|15078.45|14958.45|10
1627935390000|2021-08-02 20:16:30|15087.39|14967.39|15092.06|14972.06|15092.06|14972.06|15087.39|14967.39|9
1627935400000|2021-08-02 20:16:40|15093.04|14973.04|15095.98|14975.98|15095.98|14975.98|15093.04|14973.04|10
1627935410000|2021-08-02 20:16:50|15095.76|14975.76|15096.87|14976.87|15098.52|14978.52|15095.76|14975.76|10
1627935420000|2021-08-02 20:17:00|15097.26|14977.26|15102.9|14982.9|15102.9|14982.9|15097.26|14977.26|10
1627935430000|2021-08-02 20:17:10|15103.43|14983.43|15102.86|14982.86|15104.67|14984.67|15102.74|14982.74|10
1627935440000|2021-08-02 20:17:20|15102.72|14982.72|15101.29|14981.29|15102.73|14982.73|15100.65|14980.65|10
1627935450000|2021-08-02 20:17:30|15101.37|14981.37|15096.64|14976.64|15101.55|14981.55|15096.64|14976.64|10
1627935460000|2021-08-02 20:17:40|15096.11|14976.11|15082.04|14962.04|15096.11|14976.11|15082.04|14962.04|10
1627935470000|2021-08-02 20:17:50|15081.17|14961.17|15076.87|14956.87|15081.17|14961.17|15076.25|14956.25|10
1627935480000|2021-08-02 20:18:00|15077.04|14957.04|15075.83|14955.83|15079.2|14959.2|15075.83|14955.83|10
1627935490000|2021-08-02 20:18:10|15076.07|14956.07|15075.19|14955.19|15076.36|14956.36|15074.83|14954.83|10
1627935500000|2021-08-02 20:18:20|15075.03|14955.03|15071.25|14951.25|15076.1|14956.1|15071.25|14951.25|10
1627935510000|2021-08-02 20:18:30|15069.91|14949.91|15059.82|14939.82|15069.91|14949.91|15059.48|14939.48|10
1627935520000|2021-08-02 20:18:40|15060.16|14940.16|15058.25|14938.25|15060.16|14940.16|15057.68|14937.68|10
1627935530000|2021-08-02 20:18:50|15058.92|14938.92|15062.66|14942.66|15062.99|14942.99|15058.8|14938.8|10
1627935540000|2021-08-02 20:19:00|15063.02|14943.02|15065.66|14945.66|15066.09|14946.09|15063.02|14943.02|10
1627935550000|2021-08-02 20:19:10|15064.86|14944.86|15070.09|14950.09|15070.09|14950.09|15064.86|14944.86|10
1627935560000|2021-08-02 20:19:20|15070.11|14950.11|15074.86|14954.86|15074.86|14954.86|15069.97|14949.97|10
1627935570000|2021-08-02 20:19:30|15075.18|14955.18|15082.49|14962.49|15082.49|14962.49|15075.18|14955.18|10
1627935580000|2021-08-02 20:19:40|15083.07|14963.07|15087.02|14967.02|15087.33|14967.33|15082.07|14962.07|10
1627935590000|2021-08-02 20:19:50|15088.66|14968.66|15093.45|14973.45|15094.13|14974.13|15088.66|14968.66|10
1627935600000|2021-08-02 20:20:00|15093.99|14973.99|15096.27|14976.27|15096.27|14976.27|15093.82|14973.82|10
1627935610000|2021-08-02 20:20:10|15096.26|14976.26|15095.68|14975.68|15096.26|14976.26|15094.91|14974.91|10
1627935620000|2021-08-02 20:20:20|15096.21|14976.21|15093.26|14973.26|15096.21|14976.21|15093.26|14973.26|10
1627935630000|2021-08-02 20:20:30|15093.06|14973.06|15090.13|14970.13|15093.06|14973.06|15090.13|14970.13|10
1627935640000|2021-08-02 20:20:40|15090.69|14970.69|15096.98|14976.98|15096.98|14976.98|15090.69|14970.69|10
1627935650000|2021-08-02 20:20:50|15097.49|14977.49|15102.32|14982.32|15102.47|14982.47|15097.49|14977.49|10
1627935660000|2021-08-02 20:21:00|15102.63|14982.63|15102.8|14982.8|15103.32|14983.32|15102.62|14982.62|10
1627935670000|2021-08-02 20:21:10|15102.72|14982.72|15102.22|14982.22|15102.72|14982.72|15101.85|14981.85|9
1627935680000|2021-08-02 20:21:20|15102.93|14982.93|15109.48|14989.48|15109.48|14989.48|15102.93|14982.93|10
1627935690000|2021-08-02 20:21:30|15109.26|14989.26|15110.61|14990.61|15110.88|14990.88|15109.19|14989.19|10
1627935700000|2021-08-02 20:21:40|15110.64|14990.64|15112.55|14992.55|15112.78|14992.78|15110.64|14990.64|10
1627935710000|2021-08-02 20:21:50|15112.92|14992.92|15119.67|14999.67|15119.67|14999.67|15112.92|14992.92|10
1627935720000|2021-08-02 20:22:00|15119.79|14999.79|15120.94|15000.94|15120.94|15000.94|15119.07|14999.07|10
1627935730000|2021-08-02 20:22:10|15121.36|15001.36|15121.9|15001.9|15121.9|15001.9|15120.1|15000.1|9
1627935740000|2021-08-02 20:22:20|15121.93|15001.93|15122.96|15002.96|15122.96|15002.96|15121.93|15001.93|9
1627935750000|2021-08-02 20:22:30|15122.81|15002.81|15123.92|15003.92|15123.92|15003.92|15122.81|15002.81|10
1627935760000|2021-08-02 20:22:40|15123.94|15003.94|15123.97|15003.97|15124.03|15004.03|15123.43|15003.43|10
1627935770000|2021-08-02 20:22:50|15124.24|15004.24|15126.45|15006.45|15126.45|15006.45|15124.24|15004.24|9
1627935780000|2021-08-02 20:23:00|15126.56|15006.56|15124.63|15004.63|15127.72|15007.72|15124.49|15004.49|10
1627935790000|2021-08-02 20:23:10|15124.81|15004.81|15123.82|15003.82|15124.89|15004.89|15123|15003|10
1627935800000|2021-08-02 20:23:20|15124.7|15004.7|15129.14|15009.14|15129.14|15009.14|15124.7|15004.7|9
1627935810000|2021-08-02 20:23:30|15131.05|15011.05|15140.02|15020.02|15140.04|15020.04|15131.05|15011.05|9
1627935820000|2021-08-02 20:23:40|15139.62|15019.62|15146.22|15026.22|15146.22|15026.22|15139.62|15019.62|10
1627935830000|2021-08-02 20:23:50|15146.95|15026.95|15154.6|15034.6|15154.6|15034.6|15146.95|15026.95|9
1627935840000|2021-08-02 20:24:00|15157.81|15037.81|15164.57|15044.57|15164.57|15044.57|15157.81|15037.81|10
1627935850000|2021-08-02 20:24:10|15164.55|15044.55|15164.66|15044.66|15164.69|15044.69|15163.74|15043.74|10
1627935860000|2021-08-02 20:24:20|15164.49|15044.49|15170.48|15050.48|15170.48|15050.48|15164.49|15044.49|10
1627935870000|2021-08-02 20:24:30|15171.73|15051.73|15178.56|15058.56|15178.56|15058.56|15171.73|15051.73|10
1627935880000|2021-08-02 20:24:40|15180.49|15060.49|15191.09|15071.09|15191.22|15071.22|15180.49|15060.49|10
1627935890000|2021-08-02 20:24:50|15192.06|15072.06|15196.46|15076.46|15196.46|15076.46|15192.06|15072.06|10
1627935900000|2021-08-02 20:25:00|15196.04|15076.04|15195.54|15075.54|15196.89|15076.89|15195.44|15075.44|10
1627935910000|2021-08-02 20:25:10|15195.37|15075.37|15194.39|15074.39|15195.37|15075.37|15193.86|15073.86|10
1627935920000|2021-08-02 20:25:20|15193.98|15073.98|15192.06|15072.06|15193.98|15073.98|15191.1|15071.1|10
1627935930000|2021-08-02 20:25:30|15191.67|15071.67|15185.44|15065.44|15191.67|15071.67|15185.44|15065.44|10
1627935940000|2021-08-02 20:25:40|15185.47|15065.47|15184.75|15064.75|15185.83|15065.83|15183.83|15063.83|10
1627935950000|2021-08-02 20:25:50|15184.46|15064.46|15177.78|15057.78|15184.46|15064.46|15177.78|15057.78|10
1627935960000|2021-08-02 20:26:00|15177.28|15057.28|15178.3|15058.3|15178.94|15058.94|15176.76|15056.76|9
1627935970000|2021-08-02 20:26:10|15179.42|15059.42|15180.43|15060.43|15182.75|15062.75|15179.42|15059.42|10
1627935980000|2021-08-02 20:26:20|15180.54|15060.54|15179.3|15059.3|15180.66|15060.66|15178.96|15058.96|10
1627935990000|2021-08-02 20:26:30|15180.03|15060.03|15179.1|15059.1|15180.3|15060.3|15179.1|15059.1|9
1627936000000|2021-08-02 20:26:40|15179.72|15059.72|15181.87|15061.87|15182.5|15062.5|15179.29|15059.29|9
1627936010000|2021-08-02 20:26:50|15181.2|15061.2|15181.26|15061.26|15181.59|15061.59|15179.3|15059.3|10
1627936020000|2021-08-02 20:27:00|15180.88|15060.88|15177.92|15057.92|15180.88|15060.88|15177.92|15057.92|10
1627936030000|2021-08-02 20:27:10|15177.79|15057.79|15173.07|15053.07|15177.79|15057.79|15173.07|15053.07|10
1627936040000|2021-08-02 20:27:20|15173.04|15053.04|15172.63|15052.63|15173.04|15053.04|15172.2|15052.2|10
1627936050000|2021-08-02 20:27:30|15172.23|15052.23|15172.97|15052.97|15173.31|15053.31|15171.66|15051.66|10
1627936060000|2021-08-02 20:27:40|15173.24|15053.24|15171.88|15051.88|15173.77|15053.77|15171.88|15051.88|10
1627936070000|2021-08-02 20:27:50|15171.84|15051.84|15172.46|15052.46|15172.73|15052.73|15171.47|15051.47|10
1627936080000|2021-08-02 20:28:00|15171.93|15051.93|15171.17|15051.17|15171.93|15051.93|15169.93|15049.93|10
1627936090000|2021-08-02 20:28:10|15171.15|15051.15|15166.46|15046.46|15171.19|15051.19|15166.46|15046.46|10
1627936100000|2021-08-02 20:28:20|15166.39|15046.39|15162.15|15042.15|15166.39|15046.39|15162.15|15042.15|8
1627936110000|2021-08-02 20:28:30|15162.35|15042.35|15160.34|15040.34|15162.35|15042.35|15157.46|15037.46|9
1627936120000|2021-08-02 20:28:40|15160.69|15040.69|15162.82|15042.82|15162.82|15042.82|15160.63|15040.63|10
1627936130000|2021-08-02 20:28:50|15162.9|15042.9|15161.91|15041.91|15163.98|15043.98|15161.22|15041.22|10
1627936140000|2021-08-02 20:29:00|15161.07|15041.07|15156.93|15036.93|15161.07|15041.07|15156.93|15036.93|10
1627936150000|2021-08-02 20:29:10|15156.82|15036.82|15156.42|15036.42|15157.08|15037.08|15156.09|15036.09|10
1627936160000|2021-08-02 20:29:20|15156.59|15036.59|15158.81|15038.81|15158.81|15038.81|15156.15|15036.15|10
1627936170000|2021-08-02 20:29:30|15159.39|15039.39|15159.81|15039.81|15160.11|15040.11|15159.39|15039.39|9
1627936180000|2021-08-02 20:29:40|15159.71|15039.71|15160.69|15040.69|15160.73|15040.73|15159.71|15039.71|9
1627936190000|2021-08-02 20:29:50|15160.7|15040.7|15161.28|15041.28|15161.86|15041.86|15160.65|15040.65|9
1627936200000|2021-08-02 20:30:00|15161.95|15041.95|15162.91|15042.91|15164.19|15044.19|15161.95|15041.95|10
1627936210000|2021-08-02 20:30:10|15162.96|15042.96|15158.46|15038.46|15162.96|15042.96|15158.46|15038.46|9
1627936220000|2021-08-02 20:30:20|15157.96|15037.96|15148.17|15028.17|15157.96|15037.96|15148.17|15028.17|10
1627936230000|2021-08-02 20:30:30|15146.81|15026.81|15140.43|15020.43|15147.55|15027.55|15139.37|15019.37|10
1627936240000|2021-08-02 20:30:40|15139.69|15019.69|15135.82|15015.82|15140.92|15020.92|15135.82|15015.82|9
1627936250000|2021-08-02 20:30:50|15135.83|15015.83|15136.32|15016.32|15136.59|15016.59|15135.75|15015.75|10
1627936260000|2021-08-02 20:31:00|15136.87|15016.87|15136.96|15016.96|15137.77|15017.77|15136.6|15016.6|10
1627936270000|2021-08-02 20:31:10|15136.77|15016.77|15132.68|15012.68|15137.01|15017.01|15132.63|15012.63|10
1627936280000|2021-08-02 20:31:20|15132.74|15012.74|15126.66|15006.66|15132.74|15012.74|15126.66|15006.66|10
1627936290000|2021-08-02 20:31:30|15126.61|15006.61|15125.02|15005.02|15126.61|15006.61|15125.02|15005.02|9
1627936300000|2021-08-02 20:31:40|15125.03|15005.03|15122.67|15002.67|15125.03|15005.03|15122.67|15002.67|10
1627936310000|2021-08-02 20:31:50|15121.24|15001.24|15117.6|14997.6|15121.3|15001.3|15117.6|14997.6|10
1627936320000|2021-08-02 20:32:00|15117.08|14997.08|15114.38|14994.38|15117.49|14997.49|15114.38|14994.38|10
1627936330000|2021-08-02 20:32:10|15114.57|14994.57|15111.96|14991.96|15114.57|14994.57|15111.96|14991.96|10
1627936340000|2021-08-02 20:32:20|15112.7|14992.7|15112.62|14992.62|15112.7|14992.7|15111.83|14991.83|10
1627936350000|2021-08-02 20:32:30|15112.61|14992.61|15110.92|14990.92|15112.61|14992.61|15110.64|14990.64|10
1627936360000|2021-08-02 20:32:40|15111.02|14991.02|15110.14|14990.14|15111.2|14991.2|15110.14|14990.14|10
1627936370000|2021-08-02 20:32:50|15109.37|14989.37|15108.78|14988.78|15110.1|14990.1|15108.76|14988.76|10
1627936380000|2021-08-02 20:33:00|15108.22|14988.22|15108.2|14988.2|15108.74|14988.74|15107.87|14987.87|10
1627936390000|2021-08-02 20:33:10|15109.12|14989.12|15103.91|14983.91|15109.12|14989.12|15103.91|14983.91|10
1627936400000|2021-08-02 20:33:20|15104.16|14984.16|15102.01|14982.01|15104.16|14984.16|15102.01|14982.01|10
1627936410000|2021-08-02 20:33:30|15102.22|14982.22|15097.66|14977.66|15102.22|14982.22|15097.66|14977.66|10
1627936420000|2021-08-02 20:33:40|15097.49|14977.49|15099.16|14979.16|15099.16|14979.16|15097.17|14977.17|9
1627936430000|2021-08-02 20:33:50|15099.62|14979.62|15102.12|14982.12|15102.12|14982.12|15099.62|14979.62|10
1627936440000|2021-08-02 20:34:00|15102.24|14982.24|15100.68|14980.68|15102.24|14982.24|15100.68|14980.68|10
1627936450000|2021-08-02 20:34:10|15100.39|14980.39|15099.9|14979.9|15100.47|14980.47|15098.79|14978.79|10
1627936460000|2021-08-02 20:34:20|15099.84|14979.84|15096.64|14976.64|15100.03|14980.03|15096.64|14976.64|10
1627936470000|2021-08-02 20:34:30|15096.31|14976.31|15086.98|14966.98|15096.42|14976.42|15086.98|14966.98|10
1627936480000|2021-08-02 20:34:40|15086.2|14966.2|15085.86|14965.86|15086.86|14966.86|15085.83|14965.83|9
1627936490000|2021-08-02 20:34:50|15086.89|14966.89|15091.21|14971.21|15091.21|14971.21|15086.65|14966.65|10
1627936500000|2021-08-02 20:35:00|15091.12|14971.12|15092.04|14972.04|15093.27|14973.27|15091.12|14971.12|10
1627936510000|2021-08-02 20:35:10|15092.18|14972.18|15089.66|14969.66|15092.44|14972.44|15089.66|14969.66|9
1627936520000|2021-08-02 20:35:20|15089.73|14969.73|15091.44|14971.44|15091.6|14971.6|15089.24|14969.24|10
1627936530000|2021-08-02 20:35:30|15091.96|14971.96|15091.71|14971.71|15091.96|14971.96|15090.35|14970.35|9
1627936540000|2021-08-02 20:35:40|15091.4|14971.4|15091.45|14971.45|15092.94|14972.94|15091.4|14971.4|10
1627936550000|2021-08-02 20:35:50|15091.32|14971.32|15089.44|14969.44|15092.24|14972.24|15089.44|14969.44|10
1627936560000|2021-08-02 20:36:00|15090.12|14970.12|15088.09|14968.09|15090.12|14970.12|15088.09|14968.09|9
1627936570000|2021-08-02 20:36:10|15088|14968|15088.15|14968.15|15089.25|14969.25|15087.7|14967.7|10
1627936580000|2021-08-02 20:36:20|15088.22|14968.22|15087.72|14967.72|15088.33|14968.33|15087.69|14967.69|9
1627936590000|2021-08-02 20:36:30|15087.79|14967.79|15087.97|14967.97|15087.97|14967.97|15087.45|14967.45|10
1627936600000|2021-08-02 20:36:40|15087.91|14967.91|15085.29|14965.29|15087.91|14967.91|15085.29|14965.29|10
1627936610000|2021-08-02 20:36:50|15085.31|14965.31|15082.36|14962.36|15085.53|14965.53|15082.36|14962.36|9
1627936620000|2021-08-02 20:37:00|15082|14962|15082.3|14962.3|15082.55|14962.55|15080.88|14960.88|10
1627936630000|2021-08-02 20:37:10|15082.54|14962.54|15083.53|14963.53|15084.21|14964.21|15082.54|14962.54|10
1627936640000|2021-08-02 20:37:20|15083.18|14963.18|15084.22|14964.22|15084.22|14964.22|15083.05|14963.05|10
1627936650000|2021-08-02 20:37:30|15084.25|14964.25|15083.19|14963.19|15084.49|14964.49|15083.19|14963.19|10
1627936660000|2021-08-02 20:37:40|15082.46|14962.46|15078|14958|15082.46|14962.46|15078|14958|9
1627936670000|2021-08-02 20:37:50|15077.72|14957.72|15074.88|14954.88|15077.72|14957.72|15074.85|14954.85|10
1627936680000|2021-08-02 20:38:00|15074.59|14954.59|15075.47|14955.47|15075.47|14955.47|15074.59|14954.59|10
1627936690000|2021-08-02 20:38:10|15075.69|14955.69|15077.82|14957.82|15077.82|14957.82|15075.69|14955.69|10
1627936700000|2021-08-02 20:38:20|15077.81|14957.81|15081.28|14961.28|15081.88|14961.88|15077.81|14957.81|10
1627936710000|2021-08-02 20:38:30|15081.39|14961.39|15080.71|14960.71|15081.99|14961.99|15080.71|14960.71|9
1627936720000|2021-08-02 20:38:40|15080.02|14960.02|15076.96|14956.96|15080.02|14960.02|15076.96|14956.96|10
1627936730000|2021-08-02 20:38:50|15075.05|14955.05|15073.48|14953.48|15075.07|14955.07|15073.45|14953.45|9
1627936740000|2021-08-02 20:39:00|15073.39|14953.39|15071.51|14951.51|15074.08|14954.08|15071.51|14951.51|10
1627936750000|2021-08-02 20:39:10|15071.22|14951.22|15065.5|14945.5|15071.22|14951.22|15065.5|14945.5|10
1627936760000|2021-08-02 20:39:20|15064.98|14944.98|15058.2|14938.2|15064.98|14944.98|15058.2|14938.2|10
1627936770000|2021-08-02 20:39:30|15057.01|14937.01|15052.73|14932.73|15057.01|14937.01|15052.73|14932.73|10
1627936780000|2021-08-02 20:39:40|15053.41|14933.41|15055.83|14935.83|15055.83|14935.83|15053.41|14933.41|10
1627936790000|2021-08-02 20:39:50|15056.66|14936.66|15059.92|14939.92|15060.33|14940.33|15056.66|14936.66|10
1627936800000|2021-08-02 20:40:00|15060.99|14940.99|15057.23|14937.23|15061.02|14941.02|15057.23|14937.23|10
1627936810000|2021-08-02 20:40:10|15057.19|14937.19|15058.6|14938.6|15058.6|14938.6|15057.13|14937.13|10
1627936820000|2021-08-02 20:40:20|15059.11|14939.11|15062.94|14942.94|15062.94|14942.94|15059.11|14939.11|9
1627936830000|2021-08-02 20:40:30|15063.13|14943.13|15065.04|14945.04|15065.04|14945.04|15062.25|14942.25|10
1627936840000|2021-08-02 20:40:40|15065.08|14945.08|15067.88|14947.88|15068.33|14948.33|15065.08|14945.08|9
1627936850000|2021-08-02 20:40:50|15068.59|14948.59|15071.09|14951.09|15071.09|14951.09|15068.59|14948.59|10
1627936860000|2021-08-02 20:41:00|15071.65|14951.65|15066.33|14946.33|15071.65|14951.65|15066.33|14946.33|10
1627936870000|2021-08-02 20:41:10|15066.09|14946.09|15063.15|14943.15|15066.09|14946.09|15063.15|14943.15|10
1627936880000|2021-08-02 20:41:20|15063.47|14943.47|15064.49|14944.49|15064.49|14944.49|15063.28|14943.28|10
1627936890000|2021-08-02 20:41:30|15064.75|14944.75|15070.85|14950.85|15070.97|14950.97|15064.75|14944.75|10
1627936900000|2021-08-02 20:41:40|15072.97|14952.97|15079.51|14959.51|15079.51|14959.51|15072.97|14952.97|10
1627936910000|2021-08-02 20:41:50|15080.19|14960.19|15088.87|14968.87|15088.87|14968.87|15079.91|14959.91|10
1627936920000|2021-08-02 20:42:00|15089.33|14969.33|15091.01|14971.01|15093.31|14973.31|15089.33|14969.33|10
1627936930000|2021-08-02 20:42:10|15091.05|14971.05|15093.51|14973.51|15093.51|14973.51|15089.48|14969.48|10
1627936940000|2021-08-02 20:42:20|15095.47|14975.47|15096.63|14976.63|15097.69|14977.69|15094.62|14974.62|10
1627936950000|2021-08-02 20:42:30|15096.42|14976.42|15092.8|14972.8|15096.57|14976.57|15092.8|14972.8|10
1627936960000|2021-08-02 20:42:40|15092.9|14972.9|15095.59|14975.59|15095.59|14975.59|15092.9|14972.9|10
1627936970000|2021-08-02 20:42:50|15095.87|14975.87|15094.72|14974.72|15095.87|14975.87|15093.54|14973.54|10
1627936980000|2021-08-02 20:43:00|15095.07|14975.07|15091.18|14971.18|15095.44|14975.44|15090.81|14970.81|10
1627936990000|2021-08-02 20:43:10|15091.65|14971.65|15087.46|14967.46|15091.79|14971.79|15087.46|14967.46|10
1627937000000|2021-08-02 20:43:20|15085.76|14965.76|15079.19|14959.19|15085.76|14965.76|15079.19|14959.19|9
1627937010000|2021-08-02 20:43:30|15078.3|14958.3|15071.55|14951.55|15078.72|14958.72|15071.55|14951.55|10
1627937020000|2021-08-02 20:43:40|15070.05|14950.05|15068.25|14948.25|15070.05|14950.05|15068.18|14948.18|9
1627937030000|2021-08-02 20:43:50|15068.22|14948.22|15069.98|14949.98|15069.98|14949.98|15068.21|14948.21|10
1627937040000|2021-08-02 20:44:00|15069.86|14949.86|15067.4|14947.4|15069.86|14949.86|15067.4|14947.4|10
1627937050000|2021-08-02 20:44:10|15067.39|14947.39|15065.6|14945.6|15067.39|14947.39|15065.54|14945.54|10
1627937060000|2021-08-02 20:44:20|15065.47|14945.47|15067.87|14947.87|15067.87|14947.87|15065.47|14945.47|10
1627937070000|2021-08-02 20:44:30|15067.9|14947.9|15070.52|14950.52|15070.52|14950.52|15067.9|14947.9|10
1627937080000|2021-08-02 20:44:40|15071.59|14951.59|15071.75|14951.75|15072.31|14952.31|15071.51|14951.51|9
1627937090000|2021-08-02 20:44:50|15071.79|14951.79|15070.34|14950.34|15072.68|14952.68|15070.05|14950.05|10
1627937100000|2021-08-02 20:45:00|15070.5|14950.5|15071.15|14951.15|15071.15|14951.15|15069.69|14949.69|9
1627937110000|2021-08-02 20:45:10|15072.13|14952.13|15074.22|14954.22|15074.22|14954.22|15072.13|14952.13|10
1627937120000|2021-08-02 20:45:20|15074.48|14954.48|15075.8|14955.8|15076.07|14956.07|15074.45|14954.45|9
1627937130000|2021-08-02 20:45:30|15075.87|14955.87|15075.73|14955.73|15075.91|14955.91|15075.46|14955.46|10
1627937140000|2021-08-02 20:45:40|15075.36|14955.36|15070.63|14950.63|15075.9|14955.9|15070.63|14950.63|10
1627937150000|2021-08-02 20:45:50|15070.03|14950.03|15067.49|14947.49|15070.03|14950.03|15067.33|14947.33|9
1627937160000|2021-08-02 20:46:00|15067.43|14947.43|15066.71|14946.71|15067.43|14947.43|15065.84|14945.84|10
1627937170000|2021-08-02 20:46:10|15066.67|14946.67|15064.13|14944.13|15066.67|14946.67|15064.13|14944.13|10
1627937180000|2021-08-02 20:46:20|15062.85|14942.85|15062.38|14942.38|15062.85|14942.85|15061.06|14941.06|10
1627937190000|2021-08-02 20:46:30|15062.13|14942.13|15058.87|14938.87|15062.13|14942.13|15058.87|14938.87|10
1627937200000|2021-08-02 20:46:40|15058.95|14938.95|15057.5|14937.5|15059.03|14939.03|15057.5|14937.5|10
1627937210000|2021-08-02 20:46:50|15057.4|14937.4|15057.14|14937.14|15057.4|14937.4|15056.94|14936.94|10
1627937220000|2021-08-02 20:47:00|15056.95|14936.95|15057.18|14937.18|15057.37|14937.37|15055.67|14935.67|10
1627937230000|2021-08-02 20:47:10|15057.39|14937.39|15057.35|14937.35|15058.37|14938.37|15057.18|14937.18|9
1627937240000|2021-08-02 20:47:20|15056.53|14936.53|15049.21|14929.21|15056.53|14936.53|15049.12|14929.12|10
1627937250000|2021-08-02 20:47:30|15048.41|14928.41|15052.03|14932.03|15052.03|14932.03|15047.57|14927.57|10
1627937260000|2021-08-02 20:47:40|15052.42|14932.42|15067.74|14947.74|15067.74|14947.74|15052.42|14932.42|10
1627937270000|2021-08-02 20:47:50|15068.22|14948.22|15072.76|14952.76|15073.1|14953.1|15068.22|14948.22|10
1627937280000|2021-08-02 20:48:00|15072.81|14952.81|15076.83|14956.83|15076.83|14956.83|15072.81|14952.81|9
1627937290000|2021-08-02 20:48:10|15076.76|14956.76|15074.83|14954.83|15078.62|14958.62|15074.83|14954.83|10
1627937300000|2021-08-02 20:48:20|15075|14955|15070.51|14950.51|15075.52|14955.52|15070.51|14950.51|9
1627937310000|2021-08-02 20:48:30|15070.64|14950.64|15068.05|14948.05|15070.64|14950.64|15067.78|14947.78|10
1627937320000|2021-08-02 20:48:40|15067.48|14947.48|15060.07|14940.07|15067.48|14947.48|15060.07|14940.07|10
1627937330000|2021-08-02 20:48:50|15060.13|14940.13|15057.83|14937.83|15060.15|14940.15|15056.97|14936.97|10
1627937340000|2021-08-02 20:49:00|15057.11|14937.11|15060.1|14940.1|15060.1|14940.1|15055.94|14935.94|10
1627937350000|2021-08-02 20:49:10|15060.88|14940.88|15063.93|14943.93|15063.93|14943.93|15060.88|14940.88|10
1627937360000|2021-08-02 20:49:20|15062.99|14942.99|15064.43|14944.43|15064.43|14944.43|15062.26|14942.26|10
1627937370000|2021-08-02 20:49:30|15064.57|14944.57|15061.63|14941.63|15065.33|14945.33|15061.63|14941.63|10
1627937380000|2021-08-02 20:49:40|15060.59|14940.59|15052.99|14932.99|15060.59|14940.59|15052.99|14932.99|10
1627937390000|2021-08-02 20:49:50|15053.13|14933.13|15048.35|14928.35|15053.13|14933.13|15048.35|14928.35|10
1627937400000|2021-08-02 20:50:00|15048.36|14928.36|15046.93|14926.93|15048.36|14928.36|15046.07|14926.07|10
1627937410000|2021-08-02 20:50:10|15046.97|14926.97|15044.29|14924.29|15046.97|14926.97|15044.29|14924.29|10
1627937420000|2021-08-02 20:50:20|15044.23|14924.23|15045.58|14925.58|15045.75|14925.75|15044.23|14924.23|10
1627937430000|2021-08-02 20:50:30|15045.85|14925.85|15041.94|14921.94|15045.87|14925.87|15041.94|14921.94|10
1627937440000|2021-08-02 20:50:40|15040.97|14920.97|15041.79|14921.79|15041.79|14921.79|15040.45|14920.45|10
1627937450000|2021-08-02 20:50:50|15041.65|14921.65|15047.5|14927.5|15047.5|14927.5|15041.65|14921.65|10
1627937460000|2021-08-02 20:51:00|15048.8|14928.8|15051.48|14931.48|15051.54|14931.54|15048.65|14928.65|10
1627937470000|2021-08-02 20:51:10|15052.67|14932.67|15062.53|14942.53|15062.53|14942.53|15052.67|14932.67|10
1627937480000|2021-08-02 20:51:20|15064.22|14944.22|15072.62|14952.62|15072.62|14952.62|15064.22|14944.22|10
1627937490000|2021-08-02 20:51:30|15073.25|14953.25|15080.16|14960.16|15080.16|14960.16|15073.25|14953.25|10
1627937500000|2021-08-02 20:51:40|15080.72|14960.72|15082.42|14962.42|15083.87|14963.87|15080.72|14960.72|10
1627937510000|2021-08-02 20:51:50|15083.02|14963.02|15080.48|14960.48|15083.33|14963.33|15080.48|14960.48|10
1627937520000|2021-08-02 20:52:00|15078.82|14958.82|15074.23|14954.23|15078.82|14958.82|15074.23|14954.23|10
1627937530000|2021-08-02 20:52:10|15074.3|14954.3|15071.05|14951.05|15074.3|14954.3|15070.82|14950.82|10
1627937540000|2021-08-02 20:52:20|15071.75|14951.75|15072.94|14952.94|15073.33|14953.33|15071.55|14951.55|10
1627937550000|2021-08-02 20:52:30|15073.75|14953.75|15074.93|14954.93|15074.93|14954.93|15073.75|14953.75|10
1627937560000|2021-08-02 20:52:40|15074.81|14954.81|15072.08|14952.08|15074.81|14954.81|15072.08|14952.08|10
1627937570000|2021-08-02 20:52:50|15071.08|14951.08|15071.21|14951.21|15071.21|14951.21|15069.98|14949.98|10
1627937580000|2021-08-02 20:53:00|15071.28|14951.28|15073.99|14953.99|15073.99|14953.99|15068.45|14948.45|10
1627937590000|2021-08-02 20:53:10|15074.64|14954.64|15079.9|14959.9|15079.9|14959.9|15074.64|14954.64|9
1627937600000|2021-08-02 20:53:20|15079.89|14959.89|15082.73|14962.73|15084.47|14964.47|15079.89|14959.89|10
1627937610000|2021-08-02 20:53:30|15081.7|14961.7|15072.38|14952.38|15081.7|14961.7|15072.38|14952.38|10
1627937620000|2021-08-02 20:53:40|15071.69|14951.69|15069.92|14949.92|15073.39|14953.39|15069.25|14949.25|10
1627937630000|2021-08-02 20:53:50|15069.82|14949.82|15071.17|14951.17|15071.8|14951.8|15069.82|14949.82|10
1627937640000|2021-08-02 20:54:00|15071.33|14951.33|15072.62|14952.62|15072.62|14952.62|15071.25|14951.25|9
1627937650000|2021-08-02 20:54:10|15072.02|14952.02|15074.09|14954.09|15074.65|14954.65|15072.02|14952.02|10
1627937660000|2021-08-02 20:54:20|15074.07|14954.07|15072.26|14952.26|15074.09|14954.09|15072.26|14952.26|9
1627937670000|2021-08-02 20:54:30|15072.29|14952.29|15071.71|14951.71|15072.46|14952.46|15071.53|14951.53|9
1627937680000|2021-08-02 20:54:40|15071.73|14951.73|15069.1|14949.1|15071.73|14951.73|15068.46|14948.46|9
1627937690000|2021-08-02 20:54:50|15068.21|14948.21|15066.58|14946.58|15068.21|14948.21|15066.12|14946.12|9
1627937700000|2021-08-02 20:55:00|15066.74|14946.74|15068.84|14948.84|15068.84|14948.84|15066.43|14946.43|10
1627937710000|2021-08-02 20:55:10|15069.65|14949.65|15075.1|14955.1|15075.1|14955.1|15069.65|14949.65|10
1627937720000|2021-08-02 20:55:20|15076.79|14956.79|15080.59|14960.59|15080.59|14960.59|15076.79|14956.79|10
1627937730000|2021-08-02 20:55:30|15079.33|14959.33|15074.51|14954.51|15079.33|14959.33|15074.51|14954.51|10
1627937740000|2021-08-02 20:55:40|15074.12|14954.12|15071.16|14951.16|15074.12|14954.12|15071.16|14951.16|10
1627937750000|2021-08-02 20:55:50|15071.27|14951.27|15073.37|14953.37|15073.59|14953.59|15071.27|14951.27|10
1627937760000|2021-08-02 20:56:00|15073.72|14953.72|15072.59|14952.59|15074.45|14954.45|15072.59|14952.59|10
1627937770000|2021-08-02 20:56:10|15073.12|14953.12|15071.06|14951.06|15074.01|14954.01|15071.06|14951.06|8
1627937780000|2021-08-02 20:56:20|15070.92|14950.92|15068.47|14948.47|15071.06|14951.06|15068.31|14948.31|10
1627937790000|2021-08-02 20:56:30|15068.32|14948.32|15067.31|14947.31|15068.65|14948.65|15067.19|14947.19|10
1627937800000|2021-08-02 20:56:40|15067.27|14947.27|15065.33|14945.33|15067.33|14947.33|15064.89|14944.89|9
1627937810000|2021-08-02 20:56:50|15065.4|14945.4|15067.1|14947.1|15068.24|14948.24|15064.93|14944.93|10
1627937820000|2021-08-02 20:57:00|15066.62|14946.62|15067.22|14947.22|15067.22|14947.22|15066.34|14946.34|10
1627937830000|2021-08-02 20:57:10|15067.2|14947.2|15068.68|14948.68|15070.74|14950.74|15067.08|14947.08|10
1627937840000|2021-08-02 20:57:20|15068.88|14948.88|15069.63|14949.63|15069.63|14949.63|15068.51|14948.51|8
1627937850000|2021-08-02 20:57:30|15069.81|14949.81|15070.88|14950.88|15070.88|14950.88|15069.81|14949.81|10
1627937860000|2021-08-02 20:57:40|15070.76|14950.76|15073.1|14953.1|15073.1|14953.1|15070.76|14950.76|9
1627937870000|2021-08-02 20:57:50|15073.24|14953.24|15075.03|14955.03|15075.03|14955.03|15073.24|14953.24|10
1627937880000|2021-08-02 20:58:00|15075.12|14955.12|15077.48|14957.48|15077.48|14957.48|15075.12|14955.12|9
1627937890000|2021-08-02 20:58:10|15077.52|14957.52|15081.31|14961.31|15082.24|14962.24|15077.52|14957.52|10
1627937900000|2021-08-02 20:58:20|15081.08|14961.08|15080.11|14960.11|15081.92|14961.92|15080.11|14960.11|10
1627937910000|2021-08-02 20:58:30|15080.05|14960.05|15076.65|14956.65|15080.05|14960.05|15076.51|14956.51|10
1627937920000|2021-08-02 20:58:40|15076.94|14956.94|15076.73|14956.73|15077.72|14957.72|15076.71|14956.71|10
1627937930000|2021-08-02 20:58:50|15076.3|14956.3|15074.44|14954.44|15077.35|14957.35|15074.44|14954.44|10
1627937940000|2021-08-02 20:59:00|15074.43|14954.43|15073.35|14953.35|15074.43|14954.43|15073.35|14953.35|10
1627937950000|2021-08-02 20:59:10|15073.28|14953.28|15072.68|14952.68|15073.34|14953.34|15072.68|14952.68|10
1627937960000|2021-08-02 20:59:20|15072.7|14952.7|15074.21|14954.21|15074.21|14954.21|15072.69|14952.69|10
1627937970000|2021-08-02 20:59:30|15074.64|14954.64|15074.85|14954.85|15075|14955|15074.39|14954.39|9
1627937980000|2021-08-02 20:59:40|15075.12|14955.12|15076.49|14956.49|15076.49|14956.49|15075.12|14955.12|10
1627937990000|2021-08-02 20:59:50|15076.35|14956.35|15076.76|14956.76|15077.4|14957.4|15076.35|14956.35|10
1627938000000|2021-08-02 21:00:00|15076.77|14956.77|15074.03|14954.03|15077.79|14957.79|15074.03|14954.03|9
1627938010000|2021-08-02 21:00:10|15072.71|14952.71|15068.5|14948.5|15073.11|14953.11|15068.07|14948.07|10
1627938020000|2021-08-02 21:00:20|15067.97|14947.97|15063.41|14943.41|15067.97|14947.97|15063.41|14943.41|10
1627938030000|2021-08-02 21:00:30|15062.64|14942.64|15062.3|14942.3|15062.64|14942.64|15059.97|14939.97|10
1627938040000|2021-08-02 21:00:40|15062.48|14942.48|15064.85|14944.85|15064.85|14944.85|15061.56|14941.56|10
1627938050000|2021-08-02 21:00:50|15064.55|14944.55|15066|14946|15066|14946|15063.47|14943.47|10
1627938060000|2021-08-02 21:01:00|15066.11|14946.11|15069.05|14949.05|15069.05|14949.05|15066.11|14946.11|10
1627938070000|2021-08-02 21:01:10|15068.8|14948.8|15071.97|14951.97|15072.02|14952.02|15068.8|14948.8|10
1627938080000|2021-08-02 21:01:20|15072.29|14952.29|15074.88|14954.88|15074.88|14954.88|15072.29|14952.29|10
1627938090000|2021-08-02 21:01:30|15076.97|14956.97|15085.79|14965.79|15085.79|14965.79|15076.16|14956.16|9
1627938100000|2021-08-02 21:01:40|15087.22|14967.22|15089.28|14969.28|15091.26|14971.26|15087.22|14967.22|10
1627938110000|2021-08-02 21:01:50|15087.83|14967.83|15090.17|14970.17|15090.17|14970.17|15086.75|14966.75|10
1627938120000|2021-08-02 21:02:00|15091.68|14971.68|15100.24|14980.24|15100.24|14980.24|15091.68|14971.68|10
1627938130000|2021-08-02 21:02:10|15100.4|14980.4|15099.17|14979.17|15100.85|14980.85|15099.17|14979.17|10
1627938140000|2021-08-02 21:02:20|15098.93|14978.93|15105.01|14985.01|15105.01|14985.01|15098.93|14978.93|10
1627938150000|2021-08-02 21:02:30|15105.37|14985.37|15106.62|14986.62|15106.62|14986.62|15104.11|14984.11|10
1627938160000|2021-08-02 21:02:40|15106.53|14986.53|15105.16|14985.16|15106.73|14986.73|15105.16|14985.16|10
1627938170000|2021-08-02 21:02:50|15105.64|14985.64|15104.21|14984.21|15105.95|14985.95|15104.21|14984.21|10
1627938180000|2021-08-02 21:03:00|15103.47|14983.47|15102.71|14982.71|15103.47|14983.47|15102.35|14982.35|9
1627938190000|2021-08-02 21:03:10|15103.09|14983.09|15101.89|14981.89|15103.29|14983.29|15101.89|14981.89|9
1627938200000|2021-08-02 21:03:20|15101.58|14981.58|15102.82|14982.82|15102.82|14982.82|15101.35|14981.35|10
1627938210000|2021-08-02 21:03:30|15103.08|14983.08|15105.66|14985.66|15105.66|14985.66|15103.08|14983.08|10
1627938220000|2021-08-02 21:03:40|15105.83|14985.83|15108.43|14988.43|15108.43|14988.43|15105.83|14985.83|9
1627938230000|2021-08-02 21:03:50|15107.92|14987.92|15110.47|14990.47|15110.47|14990.47|15107.92|14987.92|9
1627938240000|2021-08-02 21:04:00|15110.48|14990.48|15111.48|14991.48|15111.48|14991.48|15110.48|14990.48|9
1627938250000|2021-08-02 21:04:10|15111.7|14991.7|15112.78|14992.78|15112.78|14992.78|15111.7|14991.7|9
1627938260000|2021-08-02 21:04:20|15112.98|14992.98|15112.22|14992.22|15113.12|14993.12|15112.22|14992.22|9
1627938270000|2021-08-02 21:04:30|15112.48|14992.48|15112.22|14992.22|15112.48|14992.48|15112.04|14992.04|10
1627938280000|2021-08-02 21:04:40|15112.26|14992.26|15111.71|14991.71|15112.26|14992.26|15111.41|14991.41|9
1627938290000|2021-08-02 21:04:50|15111.58|14991.58|15111.88|14991.88|15112.23|14992.23|15111.35|14991.35|10
1627938300000|2021-08-02 21:05:00|15112.19|14992.19|15120.15|15000.15|15120.82|15000.82|15112.19|14992.19|10
1627938310000|2021-08-02 21:05:10|15120.58|15000.58|15116.76|14996.76|15120.58|15000.58|15116.76|14996.76|10
1627938320000|2021-08-02 21:05:20|15105.36|14985.36|15112.29|14992.29|15112.29|14992.29|15105.36|14985.36|10
1627938330000|2021-08-02 21:05:30|15113.78|14993.78|15109.86|14989.86|15113.78|14993.78|15109.86|14989.86|10
1627938340000|2021-08-02 21:05:40|15109.6|14989.6|15106.13|14986.13|15109.6|14989.6|15106.13|14986.13|10
1627938350000|2021-08-02 21:05:50|15105.61|14985.61|15105.35|14985.35|15106.66|14986.66|15105.2|14985.2|10
1627938360000|2021-08-02 21:06:00|15105.64|14985.64|15105.55|14985.55|15106.22|14986.22|15105.44|14985.44|10
1627938370000|2021-08-02 21:06:10|15105.66|14985.66|15105.44|14985.44|15105.68|14985.68|15105.05|14985.05|10
1627938380000|2021-08-02 21:06:20|15105.23|14985.23|15105.13|14985.13|15105.62|14985.62|15104.8|14984.8|10
1627938390000|2021-08-02 21:06:30|15104.92|14984.92|15104.9|14984.9|15105.33|14985.33|15104.79|14984.79|9
1627938400000|2021-08-02 21:06:40|15104.86|14984.86|15105.33|14985.33|15105.33|14985.33|15104.19|14984.19|10
1627938410000|2021-08-02 21:06:50|15105.91|14985.91|15105.06|14985.06|15106.59|14986.59|15105.06|14985.06|8
1627938420000|2021-08-02 21:07:00|15106.1|14986.1|15105.43|14985.43|15106.1|14986.1|15105.43|14985.43|10
1627938430000|2021-08-02 21:07:10|15105.35|14985.35|15104.91|14984.91|15105.55|14985.55|15104.82|14984.82|10
1627938440000|2021-08-02 21:07:20|15103.98|14983.98|15103.06|14983.06|15104.07|14984.07|15103.06|14983.06|10
1627938450000|2021-08-02 21:07:30|15103.02|14983.02|15104.11|14984.11|15104.66|14984.66|15103.02|14983.02|10
1627938460000|2021-08-02 21:07:40|15104.21|14984.21|15103.35|14983.35|15104.29|14984.29|15103.35|14983.35|10
1627938470000|2021-08-02 21:07:50|15103.66|14983.66|15102.57|14982.57|15103.66|14983.66|15102.54|14982.54|8
1627938480000|2021-08-02 21:08:00|15102.56|14982.56|15103.6|14983.6|15103.89|14983.89|15102.56|14982.56|9
1627938490000|2021-08-02 21:08:10|15103.37|14983.37|15102.89|14982.89|15103.45|14983.45|15102.55|14982.55|10
1627938500000|2021-08-02 21:08:20|15102.95|14982.95|15100.27|14980.27|15102.98|14982.98|15100.24|14980.24|10
1627938510000|2021-08-02 21:08:30|15099.98|14979.98|15099.42|14979.42|15100.06|14980.06|15099.3|14979.3|10
1627938520000|2021-08-02 21:08:40|15099.14|14979.14|15100.71|14980.71|15100.71|14980.71|15099.11|14979.11|8
1627938530000|2021-08-02 21:08:50|15100.84|14980.84|15103.44|14983.44|15103.44|14983.44|15100.84|14980.84|10
1627938540000|2021-08-02 21:09:00|15104.67|14984.67|15105.11|14985.11|15105.11|14985.11|15104.19|14984.19|10
1627938550000|2021-08-02 21:09:10|15105.36|14985.36|15106.54|14986.54|15106.54|14986.54|15104.82|14984.82|10
1627938560000|2021-08-02 21:09:20|15106.77|14986.77|15106.46|14986.46|15107.31|14987.31|15106.26|14986.26|9
1627938570000|2021-08-02 21:09:30|15106.06|14986.06|15105.62|14985.62|15107.11|14987.11|15105.09|14985.09|10
1627938580000|2021-08-02 21:09:40|15104.64|14984.64|15102.96|14982.96|15104.64|14984.64|15102.96|14982.96|10
1627938590000|2021-08-02 21:09:50|15102.95|14982.95|15103.42|14983.42|15103.42|14983.42|15102.3|14982.3|10
1627938600000|2021-08-02 21:10:00|15103.58|14983.58|15103.4|14983.4|15104.19|14984.19|15103.4|14983.4|9
1627938610000|2021-08-02 21:10:10|15103.65|14983.65|15105.19|14985.19|15105.39|14985.39|15103.65|14983.65|9
1627938620000|2021-08-02 21:10:20|15105.32|14985.32|15107.15|14987.15|15107.29|14987.29|15105.32|14985.32|10
1627938630000|2021-08-02 21:10:30|15109.07|14989.07|15112.92|14992.92|15112.92|14992.92|15109.07|14989.07|10
1627938640000|2021-08-02 21:10:40|15112.58|14992.58|15111.62|14991.62|15112.83|14992.83|15111.53|14991.53|9
1627938650000|2021-08-02 21:10:50|15111.27|14991.27|15111.9|14991.9|15111.9|14991.9|15111.27|14991.27|9
1627938660000|2021-08-02 21:11:00|15111.95|14991.95|15109.46|14989.46|15112.36|14992.36|15109.46|14989.46|9
1627938670000|2021-08-02 21:11:10|15108.62|14988.62|15106.97|14986.97|15108.62|14988.62|15106.51|14986.51|10
1627938680000|2021-08-02 21:11:20|15106.81|14986.81|15106.56|14986.56|15106.9|14986.9|15106.5|14986.5|10
1627938690000|2021-08-02 21:11:30|15106.85|14986.85|15107.85|14987.85|15107.85|14987.85|15106.74|14986.74|10
1627938700000|2021-08-02 21:11:40|15107.78|14987.78|15108.92|14988.92|15108.99|14988.99|15107.78|14987.78|9
1627938710000|2021-08-02 21:11:50|15109.15|14989.15|15109.93|14989.93|15110.07|14990.07|15109.15|14989.15|10
1627938720000|2021-08-02 21:12:00|15110.08|14990.08|15108.95|14988.95|15110.3|14990.3|15108.95|14988.95|9
1627938730000|2021-08-02 21:12:10|15108.98|14988.98|15106.83|14986.83|15109.23|14989.23|15106.83|14986.83|10
1627938740000|2021-08-02 21:12:20|15107.31|14987.31|15103.77|14983.77|15107.31|14987.31|15103.77|14983.77|10
1627938750000|2021-08-02 21:12:30|15104.1|14984.1|15103.71|14983.71|15104.55|14984.55|15103.56|14983.56|10
1627938760000|2021-08-02 21:12:40|15103.66|14983.66|15103.34|14983.34|15103.66|14983.66|15103.3|14983.3|8
1627938770000|2021-08-02 21:12:50|15103.52|14983.52|15104.68|14984.68|15104.76|14984.76|15103.42|14983.42|10
1627938780000|2021-08-02 21:13:00|15104.63|14984.63|15106.4|14986.4|15106.68|14986.68|15104.47|14984.47|10
1627938790000|2021-08-02 21:13:10|15106.41|14986.41|15106.88|14986.88|15107.04|14987.04|15106.41|14986.41|9
1627938800000|2021-08-02 21:13:20|15107.05|14987.05|15106.64|14986.64|15107.25|14987.25|15106.57|14986.57|9
1627938810000|2021-08-02 21:13:30|15106.76|14986.76|15107.45|14987.45|15107.74|14987.74|15106.67|14986.67|10
1627938820000|2021-08-02 21:13:40|15108.06|14988.06|15107.87|14987.87|15108.95|14988.95|15107.87|14987.87|10
1627938830000|2021-08-02 21:13:50|15107.99|14987.99|15111.54|14991.54|15111.54|14991.54|15107.99|14987.99|9
1627938840000|2021-08-02 21:14:00|15111.48|14991.48|15110.54|14990.54|15111.8|14991.8|15110.54|14990.54|10
1627938850000|2021-08-02 21:14:10|15110.28|14990.28|15110.86|14990.86|15111.28|14991.28|15110.05|14990.05|9
1627938860000|2021-08-02 21:14:20|15110.76|14990.76|15109.78|14989.78|15110.76|14990.76|15109.78|14989.78|8
1627938870000|2021-08-02 21:14:30|15109.7|14989.7|15110.23|14990.23|15110.25|14990.25|15109.68|14989.68|9
1627938880000|2021-08-02 21:14:40|15110.32|14990.32|15111.41|14991.41|15111.57|14991.57|15110.32|14990.32|10
1627938890000|2021-08-02 21:14:50|15111.29|14991.29|15113.35|14993.35|15113.35|14993.35|15111.29|14991.29|9
1627938900000|2021-08-02 21:15:00|15113.31|14993.31|15115.05|14995.05|15115.05|14995.05|15113.31|14993.31|10
1627938910000|2021-08-02 21:15:10|15115.04|14995.04|15114.89|14994.89|15115.5|14995.5|15114.89|14994.89|10
1627938920000|2021-08-02 21:15:20|15114.93|14994.93|15112.79|14992.79|15114.93|14994.93|15112.39|14992.39|10
1627938930000|2021-08-02 21:15:30|15112.56|14992.56|15111.94|14991.94|15112.58|14992.58|15111.94|14991.94|9
1627938940000|2021-08-02 21:15:40|15111.82|14991.82|15111.78|14991.78|15112.14|14992.14|15111.64|14991.64|10
1627938950000|2021-08-02 21:15:50|15111.84|14991.84|15110.26|14990.26|15111.85|14991.85|15110.26|14990.26|9
1627938960000|2021-08-02 21:16:00|15109.85|14989.85|15105.64|14985.64|15109.85|14989.85|15105.47|14985.47|9
1627938970000|2021-08-02 21:16:10|15103.85|14983.85|15103.87|14983.87|15104.54|14984.54|15102.98|14982.98|10
1627938980000|2021-08-02 21:16:20|15103.82|14983.82|15097.83|14977.83|15103.92|14983.92|15097.83|14977.83|10
1627938990000|2021-08-02 21:16:30|15097.67|14977.67|15096.71|14976.71|15097.71|14977.71|15095.81|14975.81|10
1627939000000|2021-08-02 21:16:40|15096.39|14976.39|15096.94|14976.94|15097.07|14977.07|15095.5|14975.5|10
1627939010000|2021-08-02 21:16:50|15096.81|14976.81|15096.35|14976.35|15097.47|14977.47|15096.35|14976.35|10
1627939020000|2021-08-02 21:17:00|15096.17|14976.17|15098.4|14978.4|15098.4|14978.4|15096.17|14976.17|10
1627939030000|2021-08-02 21:17:10|15097.8|14977.8|15097.15|14977.15|15098.04|14978.04|15097.15|14977.15|9
1627939040000|2021-08-02 21:17:20|15096.98|14976.98|15097|14977|15097.12|14977.12|15096.81|14976.81|9
1627939050000|2021-08-02 21:17:30|15096.6|14976.6|15096|14976|15097.51|14977.51|15095.56|14975.56|9
1627939060000|2021-08-02 21:17:40|15095.32|14975.32|15093.38|14973.38|15095.32|14975.32|15093.38|14973.38|9
1627939070000|2021-08-02 21:17:50|15092.99|14972.99|15096.71|14976.71|15096.8|14976.8|15092.99|14972.99|10
1627939080000|2021-08-02 21:18:00|15096.63|14976.63|15097.48|14977.48|15098.41|14978.41|15096.63|14976.63|10
1627939090000|2021-08-02 21:18:10|15097.24|14977.24|15098.59|14978.59|15098.59|14978.59|15097.18|14977.18|10
1627939100000|2021-08-02 21:18:20|15098.27|14978.27|15098.4|14978.4|15098.9|14978.9|15097.82|14977.82|9
1627939110000|2021-08-02 21:18:30|15097.57|14977.57|15098.73|14978.73|15098.73|14978.73|15097.57|14977.57|8
1627939120000|2021-08-02 21:18:40|15098.62|14978.62|15099.89|14979.89|15100.02|14980.02|15098.62|14978.62|10
1627939130000|2021-08-02 21:18:50|15099.88|14979.88|15101.27|14981.27|15101.27|14981.27|15099.88|14979.88|8
1627939140000|2021-08-02 21:19:00|15101.9|14981.9|15102.55|14982.55|15103.59|14983.59|15101.9|14981.9|10
1627939150000|2021-08-02 21:19:10|15102.68|14982.68|15104.29|14984.29|15104.29|14984.29|15102.54|14982.54|9
1627939160000|2021-08-02 21:19:20|15104.52|14984.52|15106.32|14986.32|15106.54|14986.54|15104.52|14984.52|10
1627939170000|2021-08-02 21:19:30|15106.33|14986.33|15105.29|14985.29|15106.33|14986.33|15105.1|14985.1|10
1627939180000|2021-08-02 21:19:40|15105.31|14985.31|15107.97|14987.97|15107.97|14987.97|15105.31|14985.31|10
1627939190000|2021-08-02 21:19:50|15108.28|14988.28|15108.94|14988.94|15108.94|14988.94|15108.28|14988.28|7
1627939200000|2021-08-02 21:20:00|15109.16|14989.16|15105.17|14985.17|15109.16|14989.16|15105.17|14985.17|10
1627939210000|2021-08-02 21:20:10|15105.3|14985.3|15101.8|14981.8|15105.3|14985.3|15101.8|14981.8|9
1627939220000|2021-08-02 21:20:20|15101.7|14981.7|15098.91|14978.91|15101.7|14981.7|15098.91|14978.91|10
1627939230000|2021-08-02 21:20:30|15096.73|14976.73|15094.7|14974.7|15096.73|14976.73|15094.55|14974.55|10
1627939240000|2021-08-02 21:20:40|15094.58|14974.58|15094.82|14974.82|15094.93|14974.93|15094.38|14974.38|10
1627939250000|2021-08-02 21:20:50|15094.55|14974.55|15095.23|14975.23|15096.13|14976.13|15094.55|14974.55|9
1627939260000|2021-08-02 21:21:00|15095.33|14975.33|15094.24|14974.24|15095.33|14975.33|15094.08|14974.08|10
1627939270000|2021-08-02 21:21:10|15094.21|14974.21|15095.27|14975.27|15096.05|14976.05|15094.21|14974.21|10
1627939280000|2021-08-02 21:21:20|15095.46|14975.46|15098.57|14978.57|15098.57|14978.57|15095.46|14975.46|9
1627939290000|2021-08-02 21:21:30|15098.45|14978.45|15097.54|14977.54|15098.45|14978.45|15096.86|14976.86|10
1627939300000|2021-08-02 21:21:40|15097.46|14977.46|15097.52|14977.52|15097.77|14977.77|15097.03|14977.03|10
1627939310000|2021-08-02 21:21:50|15097.38|14977.38|15097.41|14977.41|15097.61|14977.61|15097.12|14977.12|10
1627939320000|2021-08-02 21:22:00|15097.11|14977.11|15099.29|14979.29|15099.29|14979.29|15097.11|14977.11|9
1627939330000|2021-08-02 21:22:10|15098.45|14978.45|15099.2|14979.2|15099.2|14979.2|15097.88|14977.88|10
1627939340000|2021-08-02 21:22:20|15099.55|14979.55|15099.45|14979.45|15099.9|14979.9|15099.02|14979.02|10
1627939350000|2021-08-02 21:22:30|15099.54|14979.54|15099.35|14979.35|15100.21|14980.21|15099.35|14979.35|9
1627939360000|2021-08-02 21:22:40|15099.59|14979.59|15099.16|14979.16|15100.82|14980.82|15099.16|14979.16|10
1627939370000|2021-08-02 21:22:50|15098.96|14978.96|15098.85|14978.85|15099.43|14979.43|15098.67|14978.67|10
1627939380000|2021-08-02 21:23:00|15098.9|14978.9|15097.27|14977.27|15098.9|14978.9|15097.16|14977.16|10
1627939390000|2021-08-02 21:23:10|15098.66|14978.66|15099.34|14979.34|15099.34|14979.34|15098.09|14978.09|10
1627939400000|2021-08-02 21:23:20|15099.55|14979.55|15099.87|14979.87|15099.87|14979.87|15099.54|14979.54|10
1627939410000|2021-08-02 21:23:30|15100.05|14980.05|15100.61|14980.61|15100.61|14980.61|15099.46|14979.46|10
1627939420000|2021-08-02 21:23:40|15100.78|14980.78|15099.63|14979.63|15100.78|14980.78|15099.63|14979.63|10
1627939430000|2021-08-02 21:23:50|15099.56|14979.56|15098.41|14978.41|15099.56|14979.56|15098.28|14978.28|10
1627939440000|2021-08-02 21:24:00|15098.52|14978.52|15097.74|14977.74|15098.52|14978.52|15097.74|14977.74|10
1627939450000|2021-08-02 21:24:10|15097.8|14977.8|15096.44|14976.44|15097.83|14977.83|15096.44|14976.44|10
1627939460000|2021-08-02 21:24:20|15096.38|14976.38|15097.49|14977.49|15097.49|14977.49|15096.17|14976.17|10
1627939470000|2021-08-02 21:24:30|15097.81|14977.81|15097.96|14977.96|15098.67|14978.67|15097.75|14977.75|10
1627939480000|2021-08-02 21:24:40|15099.53|14979.53|15096.27|14976.27|15099.53|14979.53|15096.15|14976.15|9
1627939490000|2021-08-02 21:24:50|15095.96|14975.96|15093.74|14973.74|15095.96|14975.96|15093.74|14973.74|10
1627939500000|2021-08-02 21:25:00|15093.29|14973.29|15090.59|14970.59|15093.29|14973.29|15090.59|14970.59|10
1627939510000|2021-08-02 21:25:10|15090.4|14970.4|15089.5|14969.5|15090.74|14970.74|15088.96|14968.96|10
1627939520000|2021-08-02 21:25:20|15089.15|14969.15|15088.12|14968.12|15089.6|14969.6|15088.12|14968.12|9
1627939530000|2021-08-02 21:25:30|15088.7|14968.7|15089.35|14969.35|15089.51|14969.51|15088.7|14968.7|9
1627939540000|2021-08-02 21:25:40|15089.47|14969.47|15089.14|14969.14|15089.59|14969.59|15088.81|14968.81|10
1627939550000|2021-08-02 21:25:50|15088.87|14968.87|15087.39|14967.39|15088.87|14968.87|15086.97|14966.97|10
1627939560000|2021-08-02 21:26:00|15087.09|14967.09|15081.17|14961.17|15087.09|14967.09|15081.16|14961.16|10
1627939570000|2021-08-02 21:26:10|15081.22|14961.22|15077.8|14957.8|15081.22|14961.22|15077.22|14957.22|10
1627939580000|2021-08-02 21:26:20|15077.93|14957.93|15077|14957|15078.28|14958.28|15077|14957|10
1627939590000|2021-08-02 21:26:30|15076.99|14956.99|15073.17|14953.17|15076.99|14956.99|15072.65|14952.65|10
1627939600000|2021-08-02 21:26:40|15072.84|14952.84|15065.05|14945.05|15072.84|14952.84|15065.05|14945.05|10
1627939610000|2021-08-02 21:26:50|15065.1|14945.1|15062.47|14942.47|15065.1|14945.1|15061.82|14941.82|10
1627939620000|2021-08-02 21:27:00|15062.3|14942.3|15061.74|14941.74|15062.96|14942.96|15061.62|14941.62|10
1627939630000|2021-08-02 21:27:10|15061.81|14941.81|15063.35|14943.35|15063.35|14943.35|15061.74|14941.74|10
1627939640000|2021-08-02 21:27:20|15063.51|14943.51|15063.85|14943.85|15065.25|14945.25|15063.4|14943.4|10
1627939650000|2021-08-02 21:27:30|15064.09|14944.09|15067.71|14947.71|15067.71|14947.71|15064.09|14944.09|10
1627939660000|2021-08-02 21:27:40|15067.76|14947.76|15064.6|14944.6|15067.76|14947.76|15064.6|14944.6|10
1627939670000|2021-08-02 21:27:50|15065.3|14945.3|15062.17|14942.17|15065.3|14945.3|15062.1|14942.1|10
1627939680000|2021-08-02 21:28:00|15062.11|14942.11|15060.02|14940.02|15062.11|14942.11|15060.02|14940.02|10
1627939690000|2021-08-02 21:28:10|15059.77|14939.77|15058.38|14938.38|15059.91|14939.91|15058.38|14938.38|10
1627939700000|2021-08-02 21:28:20|15057.64|14937.64|15056.88|14936.88|15057.81|14937.81|15056.8|14936.8|9
1627939710000|2021-08-02 21:28:30|15055.71|14935.71|15054.71|14934.71|15055.71|14935.71|15054.44|14934.44|10
1627939720000|2021-08-02 21:28:40|15054.22|14934.22|15052.61|14932.61|15054.22|14934.22|15052.26|14932.26|9
1627939730000|2021-08-02 21:28:50|15052.52|14932.52|15054.09|14934.09|15054.2|14934.2|15052.51|14932.51|10
1627939740000|2021-08-02 21:29:00|15054.32|14934.32|15055.98|14935.98|15055.98|14935.98|15054.12|14934.12|9
1627939750000|2021-08-02 21:29:10|15056.18|14936.18|15058.47|14938.47|15058.97|14938.97|15056.18|14936.18|10
1627939760000|2021-08-02 21:29:20|15058.62|14938.62|15059.05|14939.05|15059.38|14939.38|15057|14937|10
1627939770000|2021-08-02 21:29:30|15059.69|14939.69|15061.28|14941.28|15062.1|14942.1|15059.69|14939.69|10
1627939780000|2021-08-02 21:29:40|15060.73|14940.73|15062.45|14942.45|15062.52|14942.52|15060.73|14940.73|10
1627939790000|2021-08-02 21:29:50|15062.44|14942.44|15063.61|14943.61|15063.71|14943.71|15062.27|14942.27|10
1627939800000|2021-08-02 21:30:00|15063.67|14943.67|15063.88|14943.88|15063.88|14943.88|15063.42|14943.42|10
1627939810000|2021-08-02 21:30:10|15063.93|14943.93|15064.1|14944.1|15064.1|14944.1|15062.96|14942.96|10
1627939820000|2021-08-02 21:30:20|15064.29|14944.29|15064.48|14944.48|15065.23|14945.23|15064.29|14944.29|10
1627939830000|2021-08-02 21:30:30|15065.22|14945.22|15067.03|14947.03|15067.03|14947.03|15065.09|14945.09|10
1627939840000|2021-08-02 21:30:40|15067.04|14947.04|15068.81|14948.81|15068.81|14948.81|15067.04|14947.04|8
1627939850000|2021-08-02 21:30:50|15066.91|14946.91|15068.22|14948.22|15068.27|14948.27|15066.91|14946.91|9
1627939860000|2021-08-02 21:31:00|15068.44|14948.44|15068.33|14948.33|15068.56|14948.56|15068.06|14948.06|10
1627939870000|2021-08-02 21:31:10|15069.34|14949.34|15070.08|14950.08|15070.08|14950.08|15069.34|14949.34|9
1627939880000|2021-08-02 21:31:20|15068.84|14948.84|15070.09|14950.09|15070.09|14950.09|15068.68|14948.68|10
1627939890000|2021-08-02 21:31:30|15069.65|14949.65|15071.09|14951.09|15071.09|14951.09|15069.55|14949.55|9
1627939900000|2021-08-02 21:31:40|15071.45|14951.45|15073.57|14953.57|15073.57|14953.57|15071.45|14951.45|10
1627939910000|2021-08-02 21:31:50|15073.4|14953.4|15074.64|14954.64|15074.64|14954.64|15072.55|14952.55|10
1627939920000|2021-08-02 21:32:00|15074.91|14954.91|15077.62|14957.62|15077.62|14957.62|15074.91|14954.91|10
1627939930000|2021-08-02 21:32:10|15077.75|14957.75|15078.01|14958.01|15078.27|14958.27|15077.73|14957.73|9
1627939940000|2021-08-02 21:32:20|15077.89|14957.89|15079.08|14959.08|15079.17|14959.17|15077.89|14957.89|10
1627939950000|2021-08-02 21:32:30|15079.21|14959.21|15079.31|14959.31|15079.47|14959.47|15078.05|14958.05|10
1627939960000|2021-08-02 21:32:40|15079.81|14959.81|15079.87|14959.87|15080.01|14960.01|15078.86|14958.86|9
1627939970000|2021-08-02 21:32:50|15079.71|14959.71|15080.23|14960.23|15080.56|14960.56|15079.71|14959.71|9
1627939980000|2021-08-02 21:33:00|15080.47|14960.47|15080.26|14960.26|15080.47|14960.47|15080.01|14960.01|8
1627939990000|2021-08-02 21:33:10|15080.33|14960.33|15080.6|14960.6|15081.22|14961.22|15080.28|14960.28|8
1627940000000|2021-08-02 21:33:20|15080.96|14960.96|15083.12|14963.12|15083.12|14963.12|15080.96|14960.96|10
1627940010000|2021-08-02 21:33:30|15083.39|14963.39|15087.44|14967.44|15087.44|14967.44|15083.39|14963.39|9
1627940020000|2021-08-02 21:33:40|15087.64|14967.64|15089.92|14969.92|15090.14|14970.14|15087.64|14967.64|10
1627940030000|2021-08-02 21:33:50|15090.07|14970.07|15093.79|14973.79|15093.79|14973.79|15090.07|14970.07|10
1627940040000|2021-08-02 21:34:00|15093.47|14973.47|15096.48|14976.48|15096.48|14976.48|15093.47|14973.47|9
1627940050000|2021-08-02 21:34:10|15096.51|14976.51|15097.62|14977.62|15097.62|14977.62|15096.51|14976.51|10
1627940060000|2021-08-02 21:34:20|15097.9|14977.9|15101.88|14981.88|15102.01|14982.01|15097.9|14977.9|10
1627940070000|2021-08-02 21:34:30|15102.12|14982.12|15104.02|14984.02|15104.02|14984.02|15101.84|14981.84|9
1627940080000|2021-08-02 21:34:40|15104.04|14984.04|15105.75|14985.75|15105.75|14985.75|15103.89|14983.89|10
1627940090000|2021-08-02 21:34:50|15105.88|14985.88|15108.02|14988.02|15108.02|14988.02|15105.88|14985.88|10
1627940100000|2021-08-02 21:35:00|15108.1|14988.1|15108.82|14988.82|15109.19|14989.19|15107.79|14987.79|10
1627940110000|2021-08-02 21:35:10|15108.56|14988.56|15111.66|14991.66|15111.66|14991.66|15108.56|14988.56|10
1627940120000|2021-08-02 21:35:20|15111.77|14991.77|15118.82|14998.82|15119.05|14999.05|15111.77|14991.77|10
1627940130000|2021-08-02 21:35:30|15118.84|14998.84|15120.86|15000.86|15120.86|15000.86|15118.84|14998.84|9
1627940140000|2021-08-02 21:35:40|15120.71|15000.71|15124.48|15004.48|15124.48|15004.48|15120.5|15000.5|10
1627940150000|2021-08-02 21:35:50|15124.93|15004.93|15127.17|15007.17|15127.17|15007.17|15124.93|15004.93|9
1627940160000|2021-08-02 21:36:00|15127.86|15007.86|15126.45|15006.45|15127.86|15007.86|15126.45|15006.45|10
1627940170000|2021-08-02 21:36:10|15126.28|15006.28|15127.21|15007.21|15127.59|15007.59|15126.28|15006.28|10
1627940180000|2021-08-02 21:36:20|15128.91|15008.91|15130.31|15010.31|15130.31|15010.31|15128.91|15008.91|10
1627940190000|2021-08-02 21:36:30|15130.27|15010.27|15133.01|15013.01|15133.01|15013.01|15130.27|15010.27|10
1627940200000|2021-08-02 21:36:40|15132.83|15012.83|15136.06|15016.06|15136.06|15016.06|15132.83|15012.83|10
1627940210000|2021-08-02 21:36:50|15136.11|15016.11|15136.61|15016.61|15137.72|15017.72|15136.11|15016.11|9
1627940220000|2021-08-02 21:37:00|15136.5|15016.5|15136.62|15016.62|15137.88|15017.88|15136.47|15016.47|10
1627940230000|2021-08-02 21:37:10|15137.31|15017.31|15138.43|15018.43|15138.43|15018.43|15136.72|15016.72|10
1627940240000|2021-08-02 21:37:20|15138.66|15018.66|15145.31|15025.31|15145.31|15025.31|15138.66|15018.66|10
1627940250000|2021-08-02 21:37:30|15145.42|15025.42|15149.1|15029.1|15149.1|15029.1|15145.42|15025.42|10
1627940260000|2021-08-02 21:37:40|15148.92|15028.92|15150.2|15030.2|15150.48|15030.48|15148.92|15028.92|10
1627940270000|2021-08-02 21:37:50|15150.82|15030.82|15152.34|15032.34|15152.34|15032.34|15150.28|15030.28|10
1627940280000|2021-08-02 21:38:00|15152.17|15032.17|15152.5|15032.5|15152.64|15032.64|15152.17|15032.17|10
1627940290000|2021-08-02 21:38:10|15152.44|15032.44|15150.96|15030.96|15153.33|15033.33|15150.96|15030.96|10
1627940300000|2021-08-02 21:38:20|15151.15|15031.15|15155.13|15035.13|15155.23|15035.23|15151.15|15031.15|10
1627940310000|2021-08-02 21:38:30|15155.4|15035.4|15157.18|15037.18|15157.24|15037.24|15155.4|15035.4|10
1627940320000|2021-08-02 21:38:40|15157.84|15037.84|15162.34|15042.34|15162.34|15042.34|15157.84|15037.84|10
1627940330000|2021-08-02 21:38:50|15162.45|15042.45|15165.44|15045.44|15165.45|15045.45|15162.45|15042.45|10
1627940340000|2021-08-02 21:39:00|15164.57|15044.57|15166.6|15046.6|15166.6|15046.6|15164.57|15044.57|9
1627940350000|2021-08-02 21:39:10|15166.87|15046.87|15173.68|15053.68|15173.7|15053.7|15166.87|15046.87|10
1627940360000|2021-08-02 21:39:20|15173.73|15053.73|15174.84|15054.84|15175.06|15055.06|15173.21|15053.21|10
1627940370000|2021-08-02 21:39:30|15175.34|15055.34|15168.68|15048.68|15175.34|15055.34|15168.68|15048.68|10
1627940380000|2021-08-02 21:39:40|15167.38|15047.38|15160.05|15040.05|15167.38|15047.38|15159.76|15039.76|9
1627940390000|2021-08-02 21:39:50|15159.32|15039.32|15161.38|15041.38|15161.38|15041.38|15159.32|15039.32|10
1627940400000|2021-08-02 21:40:00|15161.37|15041.37|15160.28|15040.28|15161.37|15041.37|15160.11|15040.11|10
1627940410000|2021-08-02 21:40:10|15160.26|15040.26|15162.73|15042.73|15163.06|15043.06|15159.54|15039.54|10
1627940420000|2021-08-02 21:40:20|15163.07|15043.07|15168.27|15048.27|15168.27|15048.27|15162.63|15042.63|10
1627940430000|2021-08-02 21:40:30|15168.73|15048.73|15170.02|15050.02|15170.41|15050.41|15168.73|15048.73|10
1627940440000|2021-08-02 21:40:40|15169.89|15049.89|15174.83|15054.83|15174.83|15054.83|15169.89|15049.89|10
1627940450000|2021-08-02 21:40:50|15175.25|15055.25|15177.05|15057.05|15177.22|15057.22|15175.19|15055.19|10
1627940460000|2021-08-02 21:41:00|15177.27|15057.27|15181.75|15061.75|15181.75|15061.75|15177.22|15057.22|10
1627940470000|2021-08-02 21:41:10|15181.86|15061.86|15182.56|15062.56|15182.56|15062.56|15181.78|15061.78|9
1627940480000|2021-08-02 21:41:20|15182.64|15062.64|15182.27|15062.27|15183.04|15063.04|15182.27|15062.27|10
1627940490000|2021-08-02 21:41:30|15182.28|15062.28|15180.11|15060.11|15182.28|15062.28|15179.71|15059.71|10
1627940500000|2021-08-02 21:41:40|15179.94|15059.94|15180.65|15060.65|15180.68|15060.68|15179.73|15059.73|10
1627940510000|2021-08-02 21:41:50|15180.48|15060.48|15181.76|15061.76|15181.96|15061.96|15180.21|15060.21|9
1627940520000|2021-08-02 21:42:00|15182.21|15062.21|15186.48|15066.48|15186.51|15066.51|15182.21|15062.21|10
1627940530000|2021-08-02 21:42:10|15186.44|15066.44|15193.18|15073.18|15193.18|15073.18|15186.44|15066.44|10
1627940540000|2021-08-02 21:42:20|15192.26|15072.26|15196.94|15076.94|15196.94|15076.94|15192.26|15072.26|10
1627940550000|2021-08-02 21:42:30|15195.61|15075.61|15198.21|15078.21|15198.21|15078.21|15195.61|15075.61|10
1627940560000|2021-08-02 21:42:40|15198.36|15078.36|15198.25|15078.25|15199.91|15079.91|15197.72|15077.72|10
1627940570000|2021-08-02 21:42:50|15198.22|15078.22|15193.9|15073.9|15198.22|15078.22|15193.9|15073.9|10
1627940580000|2021-08-02 21:43:00|15193.94|15073.94|15190.64|15070.64|15193.94|15073.94|15190.31|15070.31|10
1627940590000|2021-08-02 21:43:10|15190.58|15070.58|15191|15071|15191|15071|15188.81|15068.81|10
1627940600000|2021-08-02 21:43:20|15191.23|15071.23|15192.07|15072.07|15192.12|15072.12|15191.22|15071.22|10
1627940610000|2021-08-02 21:43:30|15192.28|15072.28|15200.97|15080.97|15200.97|15080.97|15192.28|15072.28|10
1627940620000|2021-08-02 21:43:40|15201.46|15081.46|15204.75|15084.75|15206.67|15086.67|15201.46|15081.46|9
1627940630000|2021-08-02 21:43:50|15203.96|15083.96|15194.92|15074.92|15203.96|15083.96|15194.92|15074.92|10
1627940640000|2021-08-02 21:44:00|15194.77|15074.77|15189.53|15069.53|15194.77|15074.77|15189.53|15069.53|10
1627940650000|2021-08-02 21:44:10|15189.5|15069.5|15178.69|15058.69|15189.5|15069.5|15178.69|15058.69|10
1627940660000|2021-08-02 21:44:20|15178.43|15058.43|15174.91|15054.91|15178.43|15058.43|15174.6|15054.6|9
1627940670000|2021-08-02 21:44:30|15174.56|15054.56|15183.08|15063.08|15183.14|15063.14|15174.56|15054.56|10
1627940680000|2021-08-02 21:44:40|15183.24|15063.24|15188.45|15068.45|15188.45|15068.45|15183.24|15063.24|10
1627940690000|2021-08-02 21:44:50|15189.19|15069.19|15188.05|15068.05|15189.19|15069.19|15185.53|15065.53|10
1627940700000|2021-08-02 21:45:00|15186.46|15066.46|15186.16|15066.16|15186.87|15066.87|15186.16|15066.16|10
1627940710000|2021-08-02 21:45:10|15185.82|15065.82|15180.18|15060.18|15185.82|15065.82|15180.18|15060.18|10
1627940720000|2021-08-02 21:45:20|15178.28|15058.28|15174|15054|15178.28|15058.28|15173.45|15053.45|10
1627940730000|2021-08-02 21:45:30|15173.7|15053.7|15175.7|15055.7|15175.7|15055.7|15173.7|15053.7|10
1627940740000|2021-08-02 21:45:40|15175.74|15055.74|15178.76|15058.76|15178.99|15058.99|15175.74|15055.74|10
1627940750000|2021-08-02 21:45:50|15179.42|15059.42|15178.26|15058.26|15179.52|15059.52|15178.05|15058.05|10
1627940760000|2021-08-02 21:46:00|15179.23|15059.23|15179.27|15059.27|15179.34|15059.34|15177.97|15057.97|10
1627940770000|2021-08-02 21:46:10|15179.43|15059.43|15178.75|15058.75|15179.75|15059.75|15178.65|15058.65|9
1627940780000|2021-08-02 21:46:20|15178.5|15058.5|15177.62|15057.62|15178.5|15058.5|15176.96|15056.96|10
1627940790000|2021-08-02 21:46:30|15177.43|15057.43|15178.39|15058.39|15178.39|15058.39|15177.43|15057.43|10
1627940800000|2021-08-02 21:46:40|15178.63|15058.63|15178.45|15058.45|15178.72|15058.72|15178.24|15058.24|9
1627940810000|2021-08-02 21:46:50|15178.08|15058.08|15177.81|15057.81|15178.34|15058.34|15177.77|15057.77|10
1627940820000|2021-08-02 21:47:00|15177.78|15057.78|15179.25|15059.25|15179.25|15059.25|15177.66|15057.66|9
1627940830000|2021-08-02 21:47:10|15179.22|15059.22|15178.3|15058.3|15179.48|15059.48|15178.3|15058.3|9
1627940840000|2021-08-02 21:47:20|15178.52|15058.52|15177.86|15057.86|15178.57|15058.57|15177.86|15057.86|8
1627940850000|2021-08-02 21:47:30|15177.9|15057.9|15178.21|15058.21|15178.21|15058.21|15177.26|15057.26|10
1627940860000|2021-08-02 21:47:40|15178.13|15058.13|15179.38|15059.38|15179.38|15059.38|15178.13|15058.13|9
1627940870000|2021-08-02 21:47:50|15179.97|15059.97|15182.61|15062.61|15182.61|15062.61|15179.97|15059.97|10
1627940880000|2021-08-02 21:48:00|15183.9|15063.9|15187.96|15067.96|15187.96|15067.96|15183.9|15063.9|10
1627940890000|2021-08-02 21:48:10|15188.55|15068.55|15189.67|15069.67|15189.67|15069.67|15188.38|15068.38|10
1627940900000|2021-08-02 21:48:20|15189.87|15069.87|15197.19|15077.19|15197.19|15077.19|15189.87|15069.87|10
1627940910000|2021-08-02 21:48:30|15197.33|15077.33|15198.26|15078.26|15198.84|15078.84|15197.33|15077.33|10
1627940920000|2021-08-02 21:48:40|15197.02|15077.02|15202.1|15082.1|15202.1|15082.1|15197.02|15077.02|10
1627940930000|2021-08-02 21:48:50|15201.94|15081.94|15200.55|15080.55|15201.94|15081.94|15200.4|15080.4|10
1627940940000|2021-08-02 21:49:00|15201.54|15081.54|15201.41|15081.41|15201.54|15081.54|15200.71|15080.71|10
1627940950000|2021-08-02 21:49:10|15201.44|15081.44|15203.3|15083.3|15203.38|15083.38|15201.15|15081.15|10
1627940960000|2021-08-02 21:49:20|15202.62|15082.62|15199.88|15079.88|15202.62|15082.62|15199.58|15079.58|10
1627940970000|2021-08-02 21:49:30|15200.13|15080.13|15200.01|15080.01|15200.13|15080.13|15199.52|15079.52|8
1627940980000|2021-08-02 21:49:40|15199.46|15079.46|15199.82|15079.82|15199.95|15079.95|15199.46|15079.46|9
1627940990000|2021-08-02 21:49:50|15199.95|15079.95|15198.23|15078.23|15199.95|15079.95|15197.96|15077.96|9
1627941000000|2021-08-02 21:50:00|15199.59|15079.59|15199.63|15079.63|15200.15|15080.15|15199.27|15079.27|9
1627941010000|2021-08-02 21:50:10|15199.32|15079.32|15197.65|15077.65|15199.36|15079.36|15197.65|15077.65|10
1627941020000|2021-08-02 21:50:20|15197.6|15077.6|15196.29|15076.29|15198.84|15078.84|15196.29|15076.29|10
1627941030000|2021-08-02 21:50:30|15196.52|15076.52|15193.5|15073.5|15196.52|15076.52|15193.5|15073.5|10
1627941040000|2021-08-02 21:50:40|15194.63|15074.63|15195.09|15075.09|15195.5|15075.5|15194.63|15074.63|10
1627941050000|2021-08-02 21:50:50|15194.99|15074.99|15191.12|15071.12|15195.06|15075.06|15191.12|15071.12|10
1627941060000|2021-08-02 21:51:00|15191|15071|15193.26|15073.26|15193.26|15073.26|15190.82|15070.82|10
1627941070000|2021-08-02 21:51:10|15193.83|15073.83|15192.84|15072.84|15194.51|15074.51|15192.84|15072.84|9
1627941080000|2021-08-02 21:51:20|15192.98|15072.98|15192.88|15072.88|15194.05|15074.05|15192.55|15072.55|10
1627941090000|2021-08-02 21:51:30|15192.81|15072.81|15182.32|15062.32|15192.81|15072.81|15182.32|15062.32|10
1627941100000|2021-08-02 21:51:40|15182.17|15062.17|15179.86|15059.86|15182.36|15062.36|15179.86|15059.86|10
1627941110000|2021-08-02 21:51:50|15178.98|15058.98|15177.92|15057.92|15178.98|15058.98|15176.59|15056.59|10
1627941120000|2021-08-02 21:52:00|15178.58|15058.58|15181.68|15061.68|15181.68|15061.68|15178.58|15058.58|10
1627941130000|2021-08-02 21:52:10|15181.74|15061.74|15182.55|15062.55|15183.5|15063.5|15181.74|15061.74|9
1627941140000|2021-08-02 21:52:20|15182.57|15062.57|15184.99|15064.99|15185.13|15065.13|15182.57|15062.57|9
1627941150000|2021-08-02 21:52:30|15186.09|15066.09|15186.22|15066.22|15186.55|15066.55|15185.53|15065.53|10
1627941160000|2021-08-02 21:52:40|15186.38|15066.38|15188|15068|15188.37|15068.37|15186.38|15066.38|9
1627941170000|2021-08-02 21:52:50|15187.72|15067.72|15185.2|15065.2|15187.72|15067.72|15185.2|15065.2|9
1627941180000|2021-08-02 21:53:00|15185.08|15065.08|15186.62|15066.62|15186.62|15066.62|15184.83|15064.83|9
1627941190000|2021-08-02 21:53:10|15186.56|15066.56|15187.7|15067.7|15187.92|15067.92|15186.56|15066.56|10
1627941200000|2021-08-02 21:53:20|15187.79|15067.79|15189.13|15069.13|15189.13|15069.13|15187.36|15067.36|10
1627941210000|2021-08-02 21:53:30|15189.69|15069.69|15190.84|15070.84|15191.37|15071.37|15189.69|15069.69|10
1627941220000|2021-08-02 21:53:40|15191.03|15071.03|15199.65|15079.65|15199.65|15079.65|15191.03|15071.03|10
1627941230000|2021-08-02 21:53:50|15199.66|15079.66|15203.36|15083.36|15203.36|15083.36|15199.66|15079.66|10
1627941240000|2021-08-02 21:54:00|15203.68|15083.68|15200.13|15080.13|15204.38|15084.38|15200.13|15080.13|10
1627941250000|2021-08-02 21:54:10|15199.99|15079.99|15196.53|15076.53|15199.99|15079.99|15195.78|15075.78|9
1627941260000|2021-08-02 21:54:20|15196.37|15076.37|15196.06|15076.06|15196.97|15076.97|15196.06|15076.06|9
1627941270000|2021-08-02 21:54:30|15196.15|15076.15|15196.21|15076.21|15196.33|15076.33|15195.81|15075.81|10
1627941280000|2021-08-02 21:54:40|15196.38|15076.38|15198.67|15078.67|15198.67|15078.67|15196.38|15076.38|8
1627941290000|2021-08-02 21:54:50|15198.73|15078.73|15198.4|15078.4|15198.76|15078.76|15197.66|15077.66|10
1627941300000|2021-08-02 21:55:00|15198.37|15078.37|15198.75|15078.75|15198.85|15078.85|15198.37|15078.37|9
1627941310000|2021-08-02 21:55:10|15198.29|15078.29|15196.43|15076.43|15198.29|15078.29|15196.11|15076.11|10
1627941320000|2021-08-02 21:55:20|15195.61|15075.61|15192.84|15072.84|15195.61|15075.61|15191.8|15071.8|9
1627941330000|2021-08-02 21:55:30|15192.56|15072.56|15191.79|15071.79|15192.56|15072.56|15191.5|15071.5|10
1627941340000|2021-08-02 21:55:40|15191.76|15071.76|15191.84|15071.84|15191.99|15071.99|15191.58|15071.58|10
1627941350000|2021-08-02 21:55:50|15191.9|15071.9|15193.57|15073.57|15193.61|15073.61|15191.6|15071.6|10
1627941360000|2021-08-02 21:56:00|15193.64|15073.64|15192.26|15072.26|15193.81|15073.81|15192.26|15072.26|10
1627941370000|2021-08-02 21:56:10|15192.24|15072.24|15191.52|15071.52|15192.24|15072.24|15191.36|15071.36|10
1627941380000|2021-08-02 21:56:20|15191.58|15071.58|15192.4|15072.4|15192.4|15072.4|15190.43|15070.43|10
1627941390000|2021-08-02 21:56:30|15192.5|15072.5|15193.02|15073.02|15193.29|15073.29|15192.5|15072.5|10
1627941400000|2021-08-02 21:56:40|15192.73|15072.73|15192.97|15072.97|15194.19|15074.19|15192.55|15072.55|10
1627941410000|2021-08-02 21:56:50|15193.46|15073.46|15193.92|15073.92|15193.92|15073.92|15192.82|15072.82|10
1627941420000|2021-08-02 21:57:00|15194.04|15074.04|15193.18|15073.18|15194.04|15074.04|15193.18|15073.18|10
1627941430000|2021-08-02 21:57:10|15193.17|15073.17|15188.53|15068.53|15193.3|15073.3|15188.53|15068.53|10
1627941440000|2021-08-02 21:57:20|15188.44|15068.44|15187.51|15067.51|15188.44|15068.44|15187.01|15067.01|9
1627941450000|2021-08-02 21:57:30|15187.37|15067.37|15185.14|15065.14|15187.42|15067.42|15185.14|15065.14|10
1627941460000|2021-08-02 21:57:40|15184.73|15064.73|15184.84|15064.84|15185.38|15065.38|15184.45|15064.45|9
1627941470000|2021-08-02 21:57:50|15184.79|15064.79|15183.19|15063.19|15185.26|15065.26|15183.01|15063.01|10
1627941480000|2021-08-02 21:58:00|15182.77|15062.77|15183.02|15063.02|15183.87|15063.87|15182.7|15062.7|9
1627941490000|2021-08-02 21:58:10|15182.98|15062.98|15184.2|15064.2|15184.32|15064.32|15182.97|15062.97|10
1627941500000|2021-08-02 21:58:20|15184.57|15064.57|15184.74|15064.74|15184.86|15064.86|15183.93|15063.93|9
1627941510000|2021-08-02 21:58:30|15185.51|15065.51|15187.83|15067.83|15188.79|15068.79|15185.51|15065.51|9
1627941520000|2021-08-02 21:58:40|15187.87|15067.87|15187.3|15067.3|15187.87|15067.87|15186.83|15066.83|10
1627941530000|2021-08-02 21:58:50|15188.45|15068.45|15187.31|15067.31|15189.46|15069.46|15187.31|15067.31|10
1627941540000|2021-08-02 21:59:00|15187.26|15067.26|15187.54|15067.54|15188.14|15068.14|15187.26|15067.26|10
1627941550000|2021-08-02 21:59:10|15187.66|15067.66|15184.92|15064.92|15187.73|15067.73|15184.92|15064.92|10
1627941560000|2021-08-02 21:59:20|15184.88|15064.88|15186.44|15066.44|15186.44|15066.44|15184.31|15064.31|10
1627941570000|2021-08-02 21:59:30|15186.3|15066.3|15187.38|15067.38|15187.61|15067.61|15186.3|15066.3|9
1627941580000|2021-08-02 21:59:40|15187.58|15067.58|15186.38|15066.38|15188.19|15068.19|15186.38|15066.38|10
1627941590000|2021-08-02 21:59:50|15186.09|15066.09|15183.15|15063.15|15186.09|15066.09|15183.15|15063.15|10
1627941600000|2021-08-02 22:00:00|15182.95|15062.95|15182.35|15062.35|15182.97|15062.97|15182.07|15062.07|10
1627941610000|2021-08-02 22:00:10|15181.42|15061.42|15177.88|15057.88|15181.42|15061.42|15177.88|15057.88|10
1627941620000|2021-08-02 22:00:20|15177.87|15057.87|15173.93|15053.93|15177.87|15057.87|15173.93|15053.93|10
1627941630000|2021-08-02 22:00:30|15173.6|15053.6|15172.67|15052.67|15173.6|15053.6|15172.56|15052.56|10
1627941640000|2021-08-02 22:00:40|15172.46|15052.46|15171.81|15051.81|15172.46|15052.46|15171.81|15051.81|10
1627941650000|2021-08-02 22:00:50|15171.62|15051.62|15171.92|15051.92|15171.92|15051.92|15170.62|15050.62|10
1627941660000|2021-08-02 22:01:00|15172.11|15052.11|15168.51|15048.51|15172.11|15052.11|15168.48|15048.48|10
1627941670000|2021-08-02 22:01:10|15168.42|15048.42|15169.45|15049.45|15169.45|15049.45|15168.24|15048.24|9
1627941680000|2021-08-02 22:01:20|15171.32|15051.32|15175.59|15055.59|15175.59|15055.59|15171.32|15051.32|9
1627941690000|2021-08-02 22:01:30|15176.48|15056.48|15178.24|15058.24|15178.24|15058.24|15175.52|15055.52|10
1627941700000|2021-08-02 22:01:40|15179.72|15059.72|15180.15|15060.15|15182.24|15062.24|15179.72|15059.72|10
1627941710000|2021-08-02 22:01:50|15179.81|15059.81|15182.33|15062.33|15182.33|15062.33|15179.74|15059.74|10
1627941720000|2021-08-02 22:02:00|15183.15|15063.15|15186.4|15066.4|15186.67|15066.67|15183.15|15063.15|10
1627941730000|2021-08-02 22:02:10|15187.49|15067.49|15192.37|15072.37|15192.66|15072.66|15187.49|15067.49|10
1627941740000|2021-08-02 22:02:20|15193.4|15073.4|15195.05|15075.05|15195.58|15075.58|15193.4|15073.4|10
1627941750000|2021-08-02 22:02:30|15195.08|15075.08|15194.86|15074.86|15196.32|15076.32|15194.81|15074.81|10
1627941760000|2021-08-02 22:02:40|15194.4|15074.4|15193.46|15073.46|15195.77|15075.77|15193|15073|10
1627941770000|2021-08-02 22:02:50|15193.12|15073.12|15184.68|15064.68|15193.24|15073.24|15184.68|15064.68|10
1627941780000|2021-08-02 22:03:00|15183.98|15063.98|15178.97|15058.97|15184.21|15064.21|15178.89|15058.89|10
1627941790000|2021-08-02 22:03:10|15178.42|15058.42|15179.86|15059.86|15180.29|15060.29|15178.42|15058.42|10
1627941800000|2021-08-02 22:03:20|15179.63|15059.63|15178.53|15058.53|15179.63|15059.63|15178.53|15058.53|10
1627941810000|2021-08-02 22:03:30|15178.88|15058.88|15181.33|15061.33|15181.33|15061.33|15178.88|15058.88|10
1627941820000|2021-08-02 22:03:40|15181.7|15061.7|15182.77|15062.77|15183.25|15063.25|15181.55|15061.55|10
1627941830000|2021-08-02 22:03:50|15182.17|15062.17|15179.76|15059.76|15182.22|15062.22|15179.57|15059.57|9
1627941840000|2021-08-02 22:04:00|15180.27|15060.27|15182.59|15062.59|15182.59|15062.59|15180.27|15060.27|10
1627941850000|2021-08-02 22:04:10|15182.33|15062.33|15186.39|15066.39|15186.39|15066.39|15182.33|15062.33|9
1627941860000|2021-08-02 22:04:20|15186.72|15066.72|15184.83|15064.83|15187.18|15067.18|15184.83|15064.83|10
1627941870000|2021-08-02 22:04:30|15185.29|15065.29|15185.42|15065.42|15186.08|15066.08|15185.16|15065.16|10
1627941880000|2021-08-02 22:04:40|15186.91|15066.91|15188.81|15068.81|15188.81|15068.81|15186.9|15066.9|10
1627941890000|2021-08-02 22:04:50|15187.99|15067.99|15185.85|15065.85|15187.99|15067.99|15185.85|15065.85|10
1627941900000|2021-08-02 22:05:00|15182.72|15062.72|15180.53|15060.53|15183.13|15063.13|15180.53|15060.53|10
1627941910000|2021-08-02 22:05:10|15179.8|15059.8|15177.61|15057.61|15179.8|15059.8|15177.36|15057.36|10
1627941920000|2021-08-02 22:05:20|15178.49|15058.49|15179.96|15059.96|15179.96|15059.96|15178.35|15058.35|10
1627941930000|2021-08-02 22:05:30|15180.4|15060.4|15184.61|15064.61|15185.19|15065.19|15180.4|15060.4|10
1627941940000|2021-08-02 22:05:40|15185.17|15065.17|15187.26|15067.26|15187.37|15067.37|15185.17|15065.17|10
1627941950000|2021-08-02 22:05:50|15187.64|15067.64|15188.04|15068.04|15188.45|15068.45|15187.64|15067.64|10
1627941960000|2021-08-02 22:06:00|15186.92|15066.92|15187.94|15067.94|15188.34|15068.34|15186.92|15066.92|10
1627941970000|2021-08-02 22:06:10|15188.11|15068.11|15187.66|15067.66|15189.59|15069.59|15187.63|15067.63|10
1627941980000|2021-08-02 22:06:20|15188.02|15068.02|15185.03|15065.03|15188.02|15068.02|15185.03|15065.03|10
1627941990000|2021-08-02 22:06:30|15184.7|15064.7|15186.05|15066.05|15186.39|15066.39|15184.7|15064.7|10
1627942000000|2021-08-02 22:06:40|15186.42|15066.42|15191.7|15071.7|15191.7|15071.7|15186.42|15066.42|10
1627942010000|2021-08-02 22:06:50|15191.69|15071.69|15193.4|15073.4|15193.4|15073.4|15191.69|15071.69|10
1627942020000|2021-08-02 22:07:00|15193.66|15073.66|15194.04|15074.04|15194.04|15074.04|15192.72|15072.72|10
1627942030000|2021-08-02 22:07:10|15194.06|15074.06|15195.07|15075.07|15195.07|15075.07|15192.69|15072.69|10
1627942040000|2021-08-02 22:07:20|15194.3|15074.3|15196.27|15076.27|15196.27|15076.27|15193.66|15073.66|10
1627942050000|2021-08-02 22:07:30|15196.44|15076.44|15197.28|15077.28|15197.48|15077.48|15196.4|15076.4|9
1627942060000|2021-08-02 22:07:40|15197.32|15077.32|15198.91|15078.91|15199.01|15079.01|15197.32|15077.32|10
1627942070000|2021-08-02 22:07:50|15198.93|15078.93|15191.91|15071.91|15199.1|15079.1|15191.53|15071.53|10
1627942080000|2021-08-02 22:08:00|15191.84|15071.84|15190.74|15070.74|15192.39|15072.39|15190.74|15070.74|10
1627942090000|2021-08-02 22:08:10|15190.67|15070.67|15188.21|15068.21|15190.67|15070.67|15188.21|15068.21|10
1627942100000|2021-08-02 22:08:20|15187.88|15067.88|15189.22|15069.22|15189.57|15069.57|15187.88|15067.88|10
1627942110000|2021-08-02 22:08:30|15189.33|15069.33|15189.13|15069.13|15189.33|15069.33|15189.04|15069.04|9
1627942120000|2021-08-02 22:08:40|15189.17|15069.17|15191.61|15071.61|15191.61|15071.61|15188.54|15068.54|10
1627942130000|2021-08-02 22:08:50|15191.3|15071.3|15191.77|15071.77|15192.07|15072.07|15191.09|15071.09|10
1627942140000|2021-08-02 22:09:00|15191.91|15071.91|15190.45|15070.45|15191.91|15071.91|15190.45|15070.45|10
1627942150000|2021-08-02 22:09:10|15190.27|15070.27|15190.91|15070.91|15191.14|15071.14|15190.27|15070.27|10
1627942160000|2021-08-02 22:09:20|15191.2|15071.2|15189.68|15069.68|15191.2|15071.2|15189.68|15069.68|9
1627942170000|2021-08-02 22:09:30|15189.41|15069.41|15188.91|15068.91|15189.41|15069.41|15188.82|15068.82|9
1627942180000|2021-08-02 22:09:40|15188.86|15068.86|15190.53|15070.53|15190.53|15070.53|15188.86|15068.86|9
1627942190000|2021-08-02 22:09:50|15191.32|15071.32|15193.74|15073.74|15193.74|15073.74|15191.32|15071.32|9
1627942200000|2021-08-02 22:10:00|15193.88|15073.88|15195.65|15075.65|15195.76|15075.76|15193.88|15073.88|10
1627942210000|2021-08-02 22:10:10|15195.7|15075.7|15199.41|15079.41|15199.41|15079.41|15195.7|15075.7|8
1627942220000|2021-08-02 22:10:20|15198.73|15078.73|15201.35|15081.35|15201.35|15081.35|15198.27|15078.27|10
1627942230000|2021-08-02 22:10:30|15201.59|15081.59|15201.52|15081.52|15201.59|15081.59|15200.62|15080.62|9
1627942240000|2021-08-02 22:10:40|15201.64|15081.64|15199.11|15079.11|15201.64|15081.64|15198.94|15078.94|10
1627942250000|2021-08-02 22:10:50|15199.04|15079.04|15199.64|15079.64|15199.7|15079.7|15199.04|15079.04|10
1627942260000|2021-08-02 22:11:00|15199.63|15079.63|15202.9|15082.9|15202.9|15082.9|15199.63|15079.63|10
1627942270000|2021-08-02 22:11:10|15202.83|15082.83|15204.36|15084.36|15204.36|15084.36|15202.68|15082.68|9
1627942280000|2021-08-02 22:11:20|15204.93|15084.93|15205.52|15085.52|15206.46|15086.46|15204.92|15084.92|10
1627942290000|2021-08-02 22:11:30|15205.23|15085.23|15206.98|15086.98|15206.98|15086.98|15204.71|15084.71|9
1627942300000|2021-08-02 22:11:40|15207.71|15087.71|15212.26|15092.26|15212.4|15092.4|15207.71|15087.71|10
1627942310000|2021-08-02 22:11:50|15213.42|15093.42|15212.46|15092.46|15214.08|15094.08|15212.46|15092.46|9
1627942320000|2021-08-02 22:12:00|15212.61|15092.61|15211.56|15091.56|15212.61|15092.61|15211.08|15091.08|9
1627942330000|2021-08-02 22:12:10|15210.98|15090.98|15210.04|15090.04|15210.98|15090.98|15210.04|15090.04|10
1627942340000|2021-08-02 22:12:20|15209.92|15089.92|15209.83|15089.83|15210.22|15090.22|15209.83|15089.83|10
1627942350000|2021-08-02 22:12:30|15209.74|15089.74|15207.25|15087.25|15209.75|15089.75|15207.25|15087.25|9
1627942360000|2021-08-02 22:12:40|15207.05|15087.05|15209.87|15089.87|15210.27|15090.27|15207.05|15087.05|10
1627942370000|2021-08-02 22:12:50|15209.45|15089.45|15208.44|15088.44|15209.45|15089.45|15208.44|15088.44|9
1627942380000|2021-08-02 22:13:00|15208.38|15088.38|15205.65|15085.65|15209.06|15089.06|15205.65|15085.65|10
1627942390000|2021-08-02 22:13:10|15205.43|15085.43|15206.06|15086.06|15206.21|15086.21|15204.87|15084.87|10
1627942400000|2021-08-02 22:13:20|15206.18|15086.18|15206.37|15086.37|15206.94|15086.94|15204.97|15084.97|9
1627942410000|2021-08-02 22:13:30|15207.11|15087.11|15208.75|15088.75|15208.75|15088.75|15207.11|15087.11|10
1627942420000|2021-08-02 22:13:40|15207.79|15087.79|15209.49|15089.49|15209.49|15089.49|15207.47|15087.47|10
1627942430000|2021-08-02 22:13:50|15210.54|15090.54|15214.64|15094.64|15214.64|15094.64|15210.12|15090.12|10
1627942440000|2021-08-02 22:14:00|15215.61|15095.61|15221.82|15101.82|15221.82|15101.82|15215.61|15095.61|10
1627942450000|2021-08-02 22:14:10|15222.01|15102.01|15230.66|15110.66|15230.66|15110.66|15222.01|15102.01|10
1627942460000|2021-08-02 22:14:20|15230.49|15110.49|15224.48|15104.48|15230.74|15110.74|15224.48|15104.48|10
1627942470000|2021-08-02 22:14:30|15223.88|15103.88|15221.47|15101.47|15223.88|15103.88|15221.28|15101.28|10
1627942480000|2021-08-02 22:14:40|15221.55|15101.55|15223.41|15103.41|15223.41|15103.41|15221.38|15101.38|9
1627942490000|2021-08-02 22:14:50|15223.06|15103.06|15223.93|15103.93|15223.99|15103.99|15223.06|15103.06|9
1627942500000|2021-08-02 22:15:00|15224.07|15104.07|15221.17|15101.17|15224.39|15104.39|15221.17|15101.17|10
1627942510000|2021-08-02 22:15:10|15220.44|15100.44|15218.35|15098.35|15220.44|15100.44|15218.35|15098.35|10
1627942520000|2021-08-02 22:15:20|15217.68|15097.68|15218.3|15098.3|15218.88|15098.88|15217.12|15097.12|10
1627942530000|2021-08-02 22:15:30|15218.07|15098.07|15218.27|15098.27|15219.32|15099.32|15218.07|15098.07|10
1627942540000|2021-08-02 22:15:40|15218.31|15098.31|15217.73|15097.73|15218.45|15098.45|15217.73|15097.73|10
1627942550000|2021-08-02 22:15:50|15217.13|15097.13|15217.19|15097.19|15217.26|15097.26|15216.5|15096.5|10
1627942560000|2021-08-02 22:16:00|15217.5|15097.5|15217.36|15097.36|15217.65|15097.65|15217.36|15097.36|9
1627942570000|2021-08-02 22:16:10|15218.53|15098.53|15220.33|15100.33|15220.33|15100.33|15218.53|15098.53|8
1627942580000|2021-08-02 22:16:20|15220.25|15100.25|15222.75|15102.75|15222.75|15102.75|15220.25|15100.25|10
1627942590000|2021-08-02 22:16:30|15222.58|15102.58|15225.71|15105.71|15225.71|15105.71|15222.58|15102.58|10
1627942600000|2021-08-02 22:16:40|15226|15106|15228.3|15108.3|15228.3|15108.3|15226|15106|10
1627942610000|2021-08-02 22:16:50|15228.04|15108.04|15229.36|15109.36|15229.36|15109.36|15228.04|15108.04|10
1627942620000|2021-08-02 22:17:00|15229.42|15109.42|15228.71|15108.71|15229.42|15109.42|15228.43|15108.43|8
1627942630000|2021-08-02 22:17:10|15226.96|15106.96|15229.38|15109.38|15229.38|15109.38|15226.31|15106.31|10
1627942640000|2021-08-02 22:17:20|15229.52|15109.52|15232.68|15112.68|15232.85|15112.85|15229.52|15109.52|9
1627942650000|2021-08-02 22:17:30|15232.65|15112.65|15232.88|15112.88|15233.26|15113.26|15232.41|15112.41|10
1627942660000|2021-08-02 22:17:40|15233.2|15113.2|15233.78|15113.78|15233.78|15113.78|15232.88|15112.88|9
1627942670000|2021-08-02 22:17:50|15234|15114|15233.23|15113.23|15235.12|15115.12|15233.12|15113.12|10
1627942680000|2021-08-02 22:18:00|15233.29|15113.29|15233.53|15113.53|15233.69|15113.69|15233.24|15113.24|10
1627942690000|2021-08-02 22:18:10|15233.42|15113.42|15234.9|15114.9|15234.9|15114.9|15233.42|15113.42|10
1627942700000|2021-08-02 22:18:20|15235.31|15115.31|15236.35|15116.35|15236.44|15116.44|15235.31|15115.31|10
1627942710000|2021-08-02 22:18:30|15236.21|15116.21|15238.74|15118.74|15238.76|15118.76|15236.21|15116.21|10
1627942720000|2021-08-02 22:18:40|15238.73|15118.73|15238.61|15118.61|15238.77|15118.77|15237.76|15117.76|10
1627942730000|2021-08-02 22:18:50|15238.46|15118.46|15237.3|15117.3|15238.46|15118.46|15237.22|15117.22|10
1627942740000|2021-08-02 22:19:00|15237.22|15117.22|15238.46|15118.46|15238.46|15118.46|15236.45|15116.45|10
1627942750000|2021-08-02 22:19:10|15239.25|15119.25|15242.47|15122.47|15243.18|15123.18|15239.25|15119.25|9
1627942760000|2021-08-02 22:19:20|15242.41|15122.41|15238.24|15118.24|15244.88|15124.88|15238.2|15118.2|10
1627942770000|2021-08-02 22:19:30|15238.21|15118.21|15242.01|15122.01|15242.01|15122.01|15237.78|15117.78|10
1627942780000|2021-08-02 22:19:40|15242.24|15122.24|15247.24|15127.24|15247.24|15127.24|15242.24|15122.24|10
1627942790000|2021-08-02 22:19:50|15248.72|15128.72|15251.39|15131.39|15251.39|15131.39|15248.72|15128.72|10
1627942800000|2021-08-02 22:20:00|15251.7|15131.7|15246.78|15126.78|15251.7|15131.7|15246.78|15126.78|10
1627942810000|2021-08-02 22:20:10|15245.97|15125.97|15242.78|15122.78|15246.18|15126.18|15242.78|15122.78|10
1627942820000|2021-08-02 22:20:20|15242.9|15122.9|15247.95|15127.95|15247.95|15127.95|15242.79|15122.79|10
1627942830000|2021-08-02 22:20:30|15247.67|15127.67|15252.9|15132.9|15252.9|15132.9|15247.67|15127.67|10
1627942840000|2021-08-02 22:20:40|15253.1|15133.1|15252.65|15132.65|15253.39|15133.39|15252.1|15132.1|10
1627942850000|2021-08-02 22:20:50|15252.87|15132.87|15250.44|15130.44|15252.87|15132.87|15249.97|15129.97|10
1627942860000|2021-08-02 22:21:00|15250.35|15130.35|15245.35|15125.35|15250.35|15130.35|15245.12|15125.12|10
1627942870000|2021-08-02 22:21:10|15245.89|15125.89|15244.6|15124.6|15246.29|15126.29|15244.6|15124.6|10
1627942880000|2021-08-02 22:21:20|15244.42|15124.42|15245.37|15125.37|15245.37|15125.37|15244.35|15124.35|9
1627942890000|2021-08-02 22:21:30|15245.13|15125.13|15247.06|15127.06|15247.12|15127.12|15245.13|15125.13|10
1627942900000|2021-08-02 22:21:40|15247.59|15127.59|15248.21|15128.21|15248.39|15128.39|15247.19|15127.19|9
1627942910000|2021-08-02 22:21:50|15248.51|15128.51|15248.22|15128.22|15249.13|15129.13|15248.22|15128.22|9
1627942920000|2021-08-02 22:22:00|15248.31|15128.31|15247.8|15127.8|15248.31|15128.31|15247.59|15127.59|10
1627942930000|2021-08-02 22:22:10|15247.65|15127.65|15248.33|15128.33|15248.66|15128.66|15247.62|15127.62|9
1627942940000|2021-08-02 22:22:20|15248.48|15128.48|15253.25|15133.25|15253.25|15133.25|15248.34|15128.34|9
1627942950000|2021-08-02 22:22:30|15254.51|15134.51|15257.03|15137.03|15257.03|15137.03|15254.51|15134.51|10
1627942960000|2021-08-02 22:22:40|15256.69|15136.69|15259.29|15139.29|15259.29|15139.29|15256.62|15136.62|10
1627942970000|2021-08-02 22:22:50|15258.47|15138.47|15263.1|15143.1|15263.11|15143.11|15258.47|15138.47|10
1627942980000|2021-08-02 22:23:00|15263.35|15143.35|15263.3|15143.3|15264.01|15144.01|15262.52|15142.52|10
1627942990000|2021-08-02 22:23:10|15263.26|15143.26|15263.1|15143.1|15264.17|15144.17|15262.98|15142.98|10
1627943000000|2021-08-02 22:23:20|15263.09|15143.09|15266.4|15146.4|15266.4|15146.4|15263.09|15143.09|9
1627943010000|2021-08-02 22:23:30|15266.83|15146.83|15265.15|15145.15|15267.58|15147.58|15265.15|15145.15|10
1627943020000|2021-08-02 22:23:40|15265.19|15145.19|15266.1|15146.1|15266.25|15146.25|15265.03|15145.03|10
1627943030000|2021-08-02 22:23:50|15266.16|15146.16|15265.36|15145.36|15266.16|15146.16|15265.35|15145.35|10
1627943040000|2021-08-02 22:24:00|15265.16|15145.16|15260.96|15140.96|15265.27|15145.27|15260.96|15140.96|10
1627943050000|2021-08-02 22:24:10|15261.13|15141.13|15260.42|15140.42|15261.36|15141.36|15259.46|15139.46|10
1627943060000|2021-08-02 22:24:20|15260.64|15140.64|15263.48|15143.48|15263.48|15143.48|15260.64|15140.64|10
1627943070000|2021-08-02 22:24:30|15263.31|15143.31|15267.47|15147.47|15268.07|15148.07|15263.18|15143.18|9
1627943080000|2021-08-02 22:24:40|15268.01|15148.01|15274.26|15154.26|15274.26|15154.26|15268.01|15148.01|10
1627943090000|2021-08-02 22:24:50|15274.58|15154.58|15275.53|15155.53|15275.55|15155.55|15274.58|15154.58|10
1627943100000|2021-08-02 22:25:00|15275.55|15155.55|15275.74|15155.74|15275.74|15155.74|15274.58|15154.58|10
1627943110000|2021-08-02 22:25:10|15275.75|15155.75|15278.3|15158.3|15278.3|15158.3|15275.75|15155.75|10
1627943120000|2021-08-02 22:25:20|15278.82|15158.82|15281.87|15161.87|15281.87|15161.87|15278.17|15158.17|9
1627943130000|2021-08-02 22:25:30|15281.9|15161.9|15283.37|15163.37|15283.89|15163.89|15281.9|15161.9|9
1627943140000|2021-08-02 22:25:40|15283.08|15163.08|15284.75|15164.75|15285.44|15165.44|15283.08|15163.08|10
1627943150000|2021-08-02 22:25:50|15284.52|15164.52|15277.11|15157.11|15284.52|15164.52|15277.11|15157.11|9
1627943160000|2021-08-02 22:26:00|15276.92|15156.92|15270.07|15150.07|15276.92|15156.92|15270.07|15150.07|10
1627943170000|2021-08-02 22:26:10|15269.93|15149.93|15267.99|15147.99|15269.93|15149.93|15267.84|15147.84|10
1627943180000|2021-08-02 22:26:20|15267.79|15147.79|15268.45|15148.45|15268.47|15148.47|15267.79|15147.79|9
1627943190000|2021-08-02 22:26:30|15268.76|15148.76|15269.54|15149.54|15269.56|15149.56|15268.63|15148.63|10
1627943200000|2021-08-02 22:26:40|15269.51|15149.51|15267.41|15147.41|15269.51|15149.51|15266.82|15146.82|10
1627943210000|2021-08-02 22:26:50|15267.39|15147.39|15268.1|15148.1|15268.1|15148.1|15267.3|15147.3|10
1627943220000|2021-08-02 22:27:00|15268.45|15148.45|15270.96|15150.96|15270.96|15150.96|15268.45|15148.45|10
1627943230000|2021-08-02 22:27:10|15271.31|15151.31|15271.42|15151.42|15271.52|15151.52|15271.03|15151.03|10
1627943240000|2021-08-02 22:27:20|15271.31|15151.31|15272.15|15152.15|15272.15|15152.15|15270.79|15150.79|10
1627943250000|2021-08-02 22:27:30|15272.6|15152.6|15272.55|15152.55|15272.6|15152.6|15272.4|15152.4|10
1627943260000|2021-08-02 22:27:40|15272.73|15152.73|15270.73|15150.73|15272.73|15152.73|15270.65|15150.65|10
1627943270000|2021-08-02 22:27:50|15270.33|15150.33|15270.16|15150.16|15270.64|15150.64|15269.55|15149.55|10
1627943280000|2021-08-02 22:28:00|15270.73|15150.73|15275.11|15155.11|15275.46|15155.46|15270.53|15150.53|10
1627943290000|2021-08-02 22:28:10|15275.04|15155.04|15272.83|15152.83|15275.04|15155.04|15272.83|15152.83|10
1627943300000|2021-08-02 22:28:20|15272.85|15152.85|15275.5|15155.5|15275.91|15155.91|15272.85|15152.85|10
1627943310000|2021-08-02 22:28:30|15274.88|15154.88|15275.25|15155.25|15275.35|15155.35|15274.82|15154.82|10
1627943320000|2021-08-02 22:28:40|15276|15156|15274.3|15154.3|15276.59|15156.59|15274.3|15154.3|10
1627943330000|2021-08-02 22:28:50|15273.9|15153.9|15275.24|15155.24|15275.52|15155.52|15273.83|15153.83|10
1627943340000|2021-08-02 22:29:00|15275.58|15155.58|15273.8|15153.8|15275.58|15155.58|15273.62|15153.62|10
1627943350000|2021-08-02 22:29:10|15273.75|15153.75|15277.6|15157.6|15277.6|15157.6|15273.75|15153.75|9
1627943360000|2021-08-02 22:29:20|15277.26|15157.26|15275.07|15155.07|15277.45|15157.45|15275.07|15155.07|10
1627943370000|2021-08-02 22:29:30|15273.93|15153.93|15272.49|15152.49|15274.19|15154.19|15272.46|15152.46|10
1627943380000|2021-08-02 22:29:40|15272.58|15152.58|15270.26|15150.26|15272.86|15152.86|15270.26|15150.26|10
1627943390000|2021-08-02 22:29:50|15269.98|15149.98|15263.53|15143.53|15269.98|15149.98|15263.53|15143.53|10
1627943400000|2021-08-02 22:30:00|15263.32|15143.32|15264.41|15144.41|15264.41|15144.41|15262.64|15142.64|10
1627943410000|2021-08-02 22:30:10|15263.47|15143.47|15266.09|15146.09|15266.09|15146.09|15263.47|15143.47|10
1627943420000|2021-08-02 22:30:20|15266.1|15146.1|15269.13|15149.13|15269.13|15149.13|15266.1|15146.1|10
1627943430000|2021-08-02 22:30:30|15269.55|15149.55|15271.66|15151.66|15271.66|15151.66|15269.55|15149.55|10
1627943440000|2021-08-02 22:30:40|15271.76|15151.76|15272.26|15152.26|15273.05|15153.05|15269.89|15149.89|10
1627943450000|2021-08-02 22:30:50|15272.27|15152.27|15279.96|15159.96|15279.96|15159.96|15272.27|15152.27|10
1627943460000|2021-08-02 22:31:00|15280.07|15160.07|15283.07|15163.07|15284.17|15164.17|15280.07|15160.07|10
1627943470000|2021-08-02 22:31:10|15282.4|15162.4|15283.64|15163.64|15283.64|15163.64|15282.07|15162.07|10
1627943480000|2021-08-02 22:31:20|15283.36|15163.36|15287.45|15167.45|15287.45|15167.45|15283.36|15163.36|10
1627943490000|2021-08-02 22:31:30|15287.13|15167.13|15289.27|15169.27|15289.41|15169.41|15287.13|15167.13|10
1627943500000|2021-08-02 22:31:40|15289.64|15169.64|15290.72|15170.72|15290.72|15170.72|15289.64|15169.64|10
1627943510000|2021-08-02 22:31:50|15290.65|15170.65|15289.53|15169.53|15290.65|15170.65|15289.31|15169.31|10
1627943520000|2021-08-02 22:32:00|15289.87|15169.87|15288.39|15168.39|15290.27|15170.27|15288.39|15168.39|10
1627943530000|2021-08-02 22:32:10|15288.24|15168.24|15286.85|15166.85|15288.24|15168.24|15286.85|15166.85|10
1627943540000|2021-08-02 22:32:20|15286.54|15166.54|15282.28|15162.28|15286.54|15166.54|15282.28|15162.28|10
1627943550000|2021-08-02 22:32:30|15281.83|15161.83|15279.74|15159.74|15281.83|15161.83|15278.57|15158.57|10
1627943560000|2021-08-02 22:32:40|15279.66|15159.66|15278.97|15158.97|15279.66|15159.66|15278.69|15158.69|10
1627943570000|2021-08-02 22:32:50|15278.61|15158.61|15277.49|15157.49|15278.74|15158.74|15277.49|15157.49|10
1627943580000|2021-08-02 22:33:00|15277.03|15157.03|15277.25|15157.25|15277.25|15157.25|15275.74|15155.74|10
1627943590000|2021-08-02 22:33:10|15277.23|15157.23|15276.76|15156.76|15277.31|15157.31|15276.76|15156.76|10
1627943600000|2021-08-02 22:33:20|15276.8|15156.8|15279.22|15159.22|15279.22|15159.22|15276.4|15156.4|9
1627943610000|2021-08-02 22:33:30|15279.69|15159.69|15280.48|15160.48|15280.48|15160.48|15279.69|15159.69|10
1627943620000|2021-08-02 22:33:40|15279.36|15159.36|15279.3|15159.3|15280.19|15160.19|15279.18|15159.18|9
1627943630000|2021-08-02 22:33:50|15279.36|15159.36|15278.24|15158.24|15279.43|15159.43|15278.24|15158.24|7
1627943640000|2021-08-02 22:34:00|15276.94|15156.94|15277.02|15157.02|15277.35|15157.35|15276.89|15156.89|6
1627943650000|2021-08-02 22:34:10|15276.89|15156.89|15274.22|15154.22|15276.92|15156.92|15274.22|15154.22|9
1627943660000|2021-08-02 22:34:20|15273.72|15153.72|15273.07|15153.07|15273.8|15153.8|15273.07|15153.07|9
1627943670000|2021-08-02 22:34:30|15273.09|15153.09|15272.08|15152.08|15273.09|15153.09|15271.43|15151.43|10
1627943680000|2021-08-02 22:34:40|15272.04|15152.04|15271.59|15151.59|15272.04|15152.04|15271.5|15151.5|10
1627943690000|2021-08-02 22:34:50|15271.58|15151.58|15270.35|15150.35|15271.58|15151.58|15270.1|15150.1|10
1627943700000|2021-08-02 22:35:00|15270.07|15150.07|15269.42|15149.42|15270.07|15150.07|15269.42|15149.42|9
1627943710000|2021-08-02 22:35:10|15268.64|15148.64|15270.24|15150.24|15270.24|15150.24|15268.64|15148.64|10
1627943720000|2021-08-02 22:35:20|15270.46|15150.46|15271.02|15151.02|15271.11|15151.11|15269.22|15149.22|9
1627943730000|2021-08-02 22:35:30|15270.63|15150.63|15268.92|15148.92|15270.74|15150.74|15268.92|15148.92|9
1627943740000|2021-08-02 22:35:40|15268.96|15148.96|15266.51|15146.51|15268.96|15148.96|15266.51|15146.51|10
1627943750000|2021-08-02 22:35:50|15267.11|15147.11|15267.17|15147.17|15267.38|15147.38|15266.95|15146.95|10
1627943760000|2021-08-02 22:36:00|15267.25|15147.25|15267.39|15147.39|15267.58|15147.58|15267.1|15147.1|10
1627943770000|2021-08-02 22:36:10|15267.34|15147.34|15268.91|15148.91|15268.91|15148.91|15267.15|15147.15|9
1627943780000|2021-08-02 22:36:20|15269.15|15149.15|15269.19|15149.19|15269.49|15149.49|15268.83|15148.83|10
1627943790000|2021-08-02 22:36:30|15269.2|15149.2|15269.64|15149.64|15270.24|15150.24|15269.13|15149.13|9
1627943800000|2021-08-02 22:36:40|15269.72|15149.72|15268.29|15148.29|15270.13|15150.13|15268.29|15148.29|10
1627943810000|2021-08-02 22:36:50|15268.16|15148.16|15267.54|15147.54|15268.27|15148.27|15267.5|15147.5|10
1627943820000|2021-08-02 22:37:00|15267.48|15147.48|15264.66|15144.66|15267.57|15147.57|15264.66|15144.66|9
1627943830000|2021-08-02 22:37:10|15264.5|15144.5|15263.71|15143.71|15264.5|15144.5|15262.88|15142.88|10
1627943840000|2021-08-02 22:37:20|15263.67|15143.67|15262.79|15142.79|15264.06|15144.06|15262.37|15142.37|10
1627943850000|2021-08-02 22:37:30|15263.34|15143.34|15264.53|15144.53|15264.53|15144.53|15263.31|15143.31|10
1627943860000|2021-08-02 22:37:40|15264.86|15144.86|15263.49|15143.49|15264.94|15144.94|15263.49|15143.49|10
1627943870000|2021-08-02 22:37:50|15263.39|15143.39|15264.43|15144.43|15264.51|15144.51|15263.28|15143.28|10
1627943880000|2021-08-02 22:38:00|15264.91|15144.91|15265.01|15145.01|15265.05|15145.05|15264.81|15144.81|8
1627943890000|2021-08-02 22:38:10|15265.11|15145.11|15264.25|15144.25|15265.11|15145.11|15264.03|15144.03|7
1627943900000|2021-08-02 22:38:20|15263.79|15143.79|15262.34|15142.34|15263.82|15143.82|15262.09|15142.09|10
1627943910000|2021-08-02 22:38:30|15262.37|15142.37|15261.59|15141.59|15262.37|15142.37|15261.59|15141.59|9
1627943920000|2021-08-02 22:38:40|15261.83|15141.83|15261.7|15141.7|15261.83|15141.83|15260.21|15140.21|9
1627943930000|2021-08-02 22:38:50|15261.66|15141.66|15262.15|15142.15|15262.41|15142.41|15261.66|15141.66|10
1627943940000|2021-08-02 22:39:00|15261.11|15141.11|15258.12|15138.12|15261.11|15141.11|15258.12|15138.12|9
1627943950000|2021-08-02 22:39:10|15257.71|15137.71|15255.15|15135.15|15257.71|15137.71|15255.15|15135.15|10
1627943960000|2021-08-02 22:39:20|15255.1|15135.1|15254.66|15134.66|15255.1|15135.1|15254.43|15134.43|9
1627943970000|2021-08-02 22:39:30|15254.57|15134.57|15255.36|15135.36|15255.53|15135.53|15254.57|15134.57|9
1627943980000|2021-08-02 22:39:40|15255.51|15135.51|15253.55|15133.55|15256.66|15136.66|15253.55|15133.55|9
1627943990000|2021-08-02 22:39:50|15253.36|15133.36|15249.35|15129.35|15253.36|15133.36|15249.35|15129.35|10
1627944000000|2021-08-02 22:40:00|15248.71|15128.71|15247.12|15127.12|15248.71|15128.71|15247.12|15127.12|9
1627944010000|2021-08-02 22:40:10|15247.51|15127.51|15247.34|15127.34|15248.2|15128.2|15247.19|15127.19|9
1627944020000|2021-08-02 22:40:20|15247.3|15127.3|15248.22|15128.22|15248.26|15128.26|15246.85|15126.85|10
1627944030000|2021-08-02 22:40:30|15247.92|15127.92|15249.28|15129.28|15249.28|15129.28|15247.82|15127.82|9
1627944040000|2021-08-02 22:40:40|15248.93|15128.93|15248.78|15128.78|15249.22|15129.22|15248.05|15128.05|9
1627944050000|2021-08-02 22:40:50|15248.84|15128.84|15248.87|15128.87|15248.9|15128.9|15247.79|15127.79|9
1627944060000|2021-08-02 22:41:00|15249.11|15129.11|15249.87|15129.87|15249.87|15129.87|15249.11|15129.11|9
1627944070000|2021-08-02 22:41:10|15249.99|15129.99|15251.28|15131.28|15251.28|15131.28|15249.19|15129.19|10
1627944080000|2021-08-02 22:41:20|15250.97|15130.97|15253.65|15133.65|15253.65|15133.65|15250.44|15130.44|10
1627944090000|2021-08-02 22:41:30|15253.84|15133.84|15256.96|15136.96|15256.96|15136.96|15253.84|15133.84|10
1627944100000|2021-08-02 22:41:40|15257.25|15137.25|15257|15137|15257.25|15137.25|15256.7|15136.7|10
1627944110000|2021-08-02 22:41:50|15257.1|15137.1|15257.35|15137.35|15257.41|15137.41|15256.83|15136.83|10
1627944120000|2021-08-02 22:42:00|15257.27|15137.27|15259.03|15139.03|15259.03|15139.03|15257.01|15137.01|10
1627944130000|2021-08-02 22:42:10|15259.06|15139.06|15259.27|15139.27|15259.68|15139.68|15258.79|15138.79|10
1627944140000|2021-08-02 22:42:20|15259.08|15139.08|15258.77|15138.77|15259.35|15139.35|15258.45|15138.45|9
1627944150000|2021-08-02 22:42:30|15258.55|15138.55|15257.25|15137.25|15258.55|15138.55|15256.91|15136.91|10
1627944160000|2021-08-02 22:42:40|15257.4|15137.4|15255.73|15135.73|15257.55|15137.55|15255.73|15135.73|9
1627944170000|2021-08-02 22:42:50|15255.64|15135.64|15254.92|15134.92|15255.82|15135.82|15254.92|15134.92|10
1627944180000|2021-08-02 22:43:00|15254.66|15134.66|15255.65|15135.65|15255.65|15135.65|15254.38|15134.38|9
1627944190000|2021-08-02 22:43:10|15255.44|15135.44|15253.32|15133.32|15255.44|15135.44|15253.31|15133.31|9
1627944200000|2021-08-02 22:43:20|15253.28|15133.28|15253.17|15133.17|15253.28|15133.28|15252.5|15132.5|9
1627944210000|2021-08-02 22:43:30|15253.03|15133.03|15250.45|15130.45|15253.03|15133.03|15250.45|15130.45|10
1627944220000|2021-08-02 22:43:40|15250.66|15130.66|15247.68|15127.68|15250.66|15130.66|15247.68|15127.68|10
1627944230000|2021-08-02 22:43:50|15246.43|15126.43|15243.41|15123.41|15246.43|15126.43|15243.41|15123.41|9
1627944240000|2021-08-02 22:44:00|15243.51|15123.51|15244|15124|15244.13|15124.13|15242.7|15122.7|10
1627944250000|2021-08-02 22:44:10|15244.1|15124.1|15246.07|15126.07|15246.1|15126.1|15244.05|15124.05|10
1627944260000|2021-08-02 22:44:20|15245.86|15125.86|15243.88|15123.88|15246.15|15126.15|15243.83|15123.83|10
1627944270000|2021-08-02 22:44:30|15243.91|15123.91|15243.98|15123.98|15244.17|15124.17|15243.89|15123.89|9
1627944280000|2021-08-02 22:44:40|15243.94|15123.94|15244.49|15124.49|15244.68|15124.68|15243.94|15123.94|10
1627944290000|2021-08-02 22:44:50|15244.55|15124.55|15244.63|15124.63|15246.4|15126.4|15244.55|15124.55|9
1627944300000|2021-08-02 22:45:00|15244.3|15124.3|15242.62|15122.62|15244.3|15124.3|15242.62|15122.62|10
1627944310000|2021-08-02 22:45:10|15242.07|15122.07|15240.48|15120.48|15242.36|15122.36|15240.38|15120.38|9
1627944320000|2021-08-02 22:45:20|15240.23|15120.23|15242.27|15122.27|15242.44|15122.44|15240.23|15120.23|8
1627944330000|2021-08-02 22:45:30|15242.25|15122.25|15242.33|15122.33|15242.33|15122.33|15241.68|15121.68|9
1627944340000|2021-08-02 22:45:40|15242.31|15122.31|15241.93|15121.93|15242.37|15122.37|15241.89|15121.89|10
1627944350000|2021-08-02 22:45:50|15241.9|15121.9|15241.97|15121.97|15242.27|15122.27|15241.9|15121.9|9
1627944360000|2021-08-02 22:46:00|15241.99|15121.99|15241.67|15121.67|15242.02|15122.02|15241.67|15121.67|10
1627944370000|2021-08-02 22:46:10|15241.8|15121.8|15241.93|15121.93|15242.01|15122.01|15241.59|15121.59|9
1627944380000|2021-08-02 22:46:20|15241.68|15121.68|15245.06|15125.06|15245.06|15125.06|15241.68|15121.68|10
1627944390000|2021-08-02 22:46:30|15245.13|15125.13|15245.43|15125.43|15246.15|15126.15|15244.99|15124.99|10
1627944400000|2021-08-02 22:46:40|15245.15|15125.15|15246.82|15126.82|15246.82|15126.82|15245.14|15125.14|9
1627944410000|2021-08-02 22:46:50|15247.27|15127.27|15248.9|15128.9|15248.9|15128.9|15247.27|15127.27|10
1627944420000|2021-08-02 22:47:00|15249.17|15129.17|15248.67|15128.67|15249.49|15129.49|15248.52|15128.52|9
1627944430000|2021-08-02 22:47:10|15248.5|15128.5|15249.34|15129.34|15249.36|15129.36|15248.41|15128.41|8
1627944440000|2021-08-02 22:47:20|15249.68|15129.68|15252.57|15132.57|15252.57|15132.57|15249.54|15129.54|10
1627944450000|2021-08-02 22:47:30|15252.62|15132.62|15257.54|15137.54|15257.54|15137.54|15252.62|15132.62|8
1627944460000|2021-08-02 22:47:40|15258.15|15138.15|15260.35|15140.35|15260.35|15140.35|15258.11|15138.11|10
1627944470000|2021-08-02 22:47:50|15260.56|15140.56|15260.68|15140.68|15261.52|15141.52|15260.56|15140.56|10
1627944480000|2021-08-02 22:48:00|15261.16|15141.16|15261.85|15141.85|15261.85|15141.85|15261.16|15141.16|10
1627944490000|2021-08-02 22:48:10|15261.93|15141.93|15260.16|15140.16|15261.96|15141.96|15260.16|15140.16|9
1627944500000|2021-08-02 22:48:20|15259.81|15139.81|15258.51|15138.51|15260.17|15140.17|15258.49|15138.49|10
1627944510000|2021-08-02 22:48:30|15257.76|15137.76|15256.04|15136.04|15257.76|15137.76|15254.7|15134.7|9
1627944520000|2021-08-02 22:48:40|15256.09|15136.09|15257.23|15137.23|15257.23|15137.23|15256.02|15136.02|9
1627944530000|2021-08-02 22:48:50|15257.31|15137.31|15255.37|15135.37|15257.4|15137.4|15255.37|15135.37|10
1627944540000|2021-08-02 22:49:00|15255.3|15135.3|15252.92|15132.92|15255.34|15135.34|15252.92|15132.92|9
1627944550000|2021-08-02 22:49:10|15252.73|15132.73|15251.85|15131.85|15252.73|15132.73|15251.71|15131.71|9
1627944560000|2021-08-02 22:49:20|15251.88|15131.88|15251.45|15131.45|15251.9|15131.9|15251.44|15131.44|9
1627944570000|2021-08-02 22:49:30|15251.35|15131.35|15251.65|15131.65|15251.66|15131.66|15251.35|15131.35|8
1627944580000|2021-08-02 22:49:40|15251.76|15131.76|15251.69|15131.69|15251.76|15131.76|15251.19|15131.19|9
1627944590000|2021-08-02 22:49:50|15251.89|15131.89|15252.12|15132.12|15252.12|15132.12|15251.25|15131.25|9
1627944600000|2021-08-02 22:50:00|15252.13|15132.13|15252.58|15132.58|15253.04|15133.04|15252.13|15132.13|9
1627944610000|2021-08-02 22:50:10|15252.8|15132.8|15256.4|15136.4|15256.4|15136.4|15252.8|15132.8|10
1627944620000|2021-08-02 22:50:20|15256.33|15136.33|15259.54|15139.54|15259.54|15139.54|15256.33|15136.33|9
1627944630000|2021-08-02 22:50:30|15259.87|15139.87|15263.03|15143.03|15263.03|15143.03|15259.01|15139.01|10
1627944640000|2021-08-02 22:50:40|15263.25|15143.25|15264.12|15144.12|15264.38|15144.38|15263.21|15143.21|9
1627944650000|2021-08-02 22:50:50|15264.28|15144.28|15266.18|15146.18|15266.18|15146.18|15264.28|15144.28|9
1627944660000|2021-08-02 22:51:00|15266.19|15146.19|15267.38|15147.38|15267.45|15147.45|15266.05|15146.05|9
1627944670000|2021-08-02 22:51:10|15267.67|15147.67|15269.89|15149.89|15269.89|15149.89|15267.58|15147.58|9
1627944680000|2021-08-02 22:51:20|15270.25|15150.25|15271.25|15151.25|15271.61|15151.61|15269.85|15149.85|10
1627944690000|2021-08-02 22:51:30|15270.61|15150.61|15270.69|15150.69|15270.87|15150.87|15270.49|15150.49|10
1627944700000|2021-08-02 22:51:40|15270.68|15150.68|15271.63|15151.63|15271.64|15151.64|15270.68|15150.68|9
1627944710000|2021-08-02 22:51:50|15271.54|15151.54|15269.99|15149.99|15271.56|15151.56|15269.99|15149.99|10
1627944720000|2021-08-02 22:52:00|15269.85|15149.85|15265.07|15145.07|15270.32|15150.32|15265.07|15145.07|10
1627944730000|2021-08-02 22:52:10|15264.05|15144.05|15260.49|15140.49|15264.05|15144.05|15260.16|15140.16|10
1627944740000|2021-08-02 22:52:20|15260.45|15140.45|15260.8|15140.8|15260.8|15140.8|15260.1|15140.1|10
1627944750000|2021-08-02 22:52:30|15260.88|15140.88|15262.66|15142.66|15262.66|15142.66|15260.88|15140.88|10
1627944760000|2021-08-02 22:52:40|15262.2|15142.2|15260.2|15140.2|15262.22|15142.22|15260.2|15140.2|10
1627944770000|2021-08-02 22:52:50|15260.44|15140.44|15260.81|15140.81|15260.81|15140.81|15260.31|15140.31|10
1627944780000|2021-08-02 22:53:00|15261.3|15141.3|15261.8|15141.8|15261.89|15141.89|15261.3|15141.3|10
1627944790000|2021-08-02 22:53:10|15261.92|15141.92|15263.79|15143.79|15263.79|15143.79|15261.92|15141.92|9
1627944800000|2021-08-02 22:53:20|15263.48|15143.48|15264.45|15144.45|15264.45|15144.45|15263.48|15143.48|9
1627944810000|2021-08-02 22:53:30|15264.96|15144.96|15266.76|15146.76|15266.76|15146.76|15264.96|15144.96|10
1627944820000|2021-08-02 22:53:40|15267|15147|15267.13|15147.13|15267.36|15147.36|15266.34|15146.34|9
1627944830000|2021-08-02 22:53:50|15266.97|15146.97|15267.49|15147.49|15267.49|15147.49|15266.86|15146.86|8
1627944840000|2021-08-02 22:54:00|15267.13|15147.13|15266.45|15146.45|15267.13|15147.13|15266.45|15146.45|10
1627944850000|2021-08-02 22:54:10|15266.33|15146.33|15265.69|15145.69|15266.33|15146.33|15265.39|15145.39|10
1627944860000|2021-08-02 22:54:20|15264.45|15144.45|15263.87|15143.87|15264.52|15144.52|15263.87|15143.87|9
1627944870000|2021-08-02 22:54:30|15263.82|15143.82|15264.39|15144.39|15264.43|15144.43|15263.82|15143.82|10
1627944880000|2021-08-02 22:54:40|15264.34|15144.34|15264.84|15144.84|15264.84|15144.84|15264.34|15144.34|10
1627944890000|2021-08-02 22:54:50|15264.89|15144.89|15264.51|15144.51|15264.91|15144.91|15263.75|15143.75|9
1627944900000|2021-08-02 22:55:00|15264|15144|15263.56|15143.56|15264.26|15144.26|15263.56|15143.56|9
1627944910000|2021-08-02 22:55:10|15262.77|15142.77|15263.01|15143.01|15263.2|15143.2|15262.7|15142.7|9
1627944920000|2021-08-02 22:55:20|15263.46|15143.46|15265.5|15145.5|15265.5|15145.5|15263.35|15143.35|10
1627944930000|2021-08-02 22:55:30|15265.48|15145.48|15269.85|15149.85|15269.85|15149.85|15265.48|15145.48|10
1627944940000|2021-08-02 22:55:40|15270.88|15150.88|15272.84|15152.84|15272.84|15152.84|15270.88|15150.88|10
1627944950000|2021-08-02 22:55:50|15272.87|15152.87|15273.17|15153.17|15273.45|15153.45|15272.62|15152.62|10
1627944960000|2021-08-02 22:56:00|15273.54|15153.54|15274.55|15154.55|15274.55|15154.55|15273.16|15153.16|10
1627944970000|2021-08-02 22:56:10|15274.71|15154.71|15278.39|15158.39|15278.39|15158.39|15274.71|15154.71|10
1627944980000|2021-08-02 22:56:20|15278.69|15158.69|15281.24|15161.24|15281.24|15161.24|15278.69|15158.69|8
1627944990000|2021-08-02 22:56:30|15281.19|15161.19|15284.68|15164.68|15284.68|15164.68|15281.19|15161.19|10
1627945000000|2021-08-02 22:56:40|15284.8|15164.8|15285.1|15165.1|15285.16|15165.16|15284.04|15164.04|10
1627945010000|2021-08-02 22:56:50|15285.31|15165.31|15286.43|15166.43|15286.51|15166.51|15284.94|15164.94|9
1627945020000|2021-08-02 22:57:00|15286.5|15166.5|15285.76|15165.76|15286.91|15166.91|15285.76|15165.76|9
1627945030000|2021-08-02 22:57:10|15285.74|15165.74|15280.78|15160.78|15285.74|15165.74|15280.78|15160.78|10
1627945040000|2021-08-02 22:57:20|15280.7|15160.7|15281.95|15161.95|15281.95|15161.95|15280.16|15160.16|10
1627945050000|2021-08-02 22:57:30|15282.02|15162.02|15283.67|15163.67|15284.04|15164.04|15281.7|15161.7|9
1627945060000|2021-08-02 22:57:40|15283.73|15163.73|15282|15162|15284|15164|15282|15162|10
1627945070000|2021-08-02 22:57:50|15282.29|15162.29|15281.73|15161.73|15282.59|15162.59|15281.29|15161.29|8
1627945080000|2021-08-02 22:58:00|15281.89|15161.89|15282.49|15162.49|15282.69|15162.69|15281.89|15161.89|10
1627945090000|2021-08-02 22:58:10|15283.05|15163.05|15283.21|15163.21|15284.43|15164.43|15283.05|15163.05|8
1627945100000|2021-08-02 22:58:20|15283.33|15163.33|15281.66|15161.66|15283.33|15163.33|15281.66|15161.66|10
1627945110000|2021-08-02 22:58:30|15281.59|15161.59|15281.23|15161.23|15281.59|15161.59|15281.11|15161.11|10
1627945120000|2021-08-02 22:58:40|15280.96|15160.96|15279.26|15159.26|15281.19|15161.19|15279.26|15159.26|10
1627945130000|2021-08-02 22:58:50|15279.17|15159.17|15277.36|15157.36|15279.17|15159.17|15277.27|15157.27|9
1627945140000|2021-08-02 22:59:00|15277.24|15157.24|15276.3|15156.3|15277.24|15157.24|15276.3|15156.3|8
1627945150000|2021-08-02 22:59:10|15276.41|15156.41|15275.22|15155.22|15276.41|15156.41|15275.15|15155.15|7
1627945160000|2021-08-02 22:59:20|15274.73|15154.73|15273.29|15153.29|15274.87|15154.87|15273.04|15153.04|10
1627945170000|2021-08-02 22:59:30|15272.97|15152.97|15272.58|15152.58|15272.97|15152.97|15272.43|15152.43|8
1627945180000|2021-08-02 22:59:40|15272.5|15152.5|15272.17|15152.17|15272.5|15152.5|15272.17|15152.17|10
1627945190000|2021-08-02 22:59:50|15272.26|15152.26|15272.59|15152.59|15273.5|15153.5|15272.26|15152.26|10
1627945200000|2021-08-02 23:00:00|15272.58|15152.58|15272.37|15152.37|15272.63|15152.63|15272.22|15152.22|9
1627945210000|2021-08-02 23:00:10|15272.42|15152.42|15274.34|15154.34|15274.34|15154.34|15272.28|15152.28|10
1627945220000|2021-08-02 23:00:20|15274.71|15154.71|15277.17|15157.17|15277.17|15157.17|15274.71|15154.71|9
1627945230000|2021-08-02 23:00:30|15277.24|15157.24|15280.92|15160.92|15280.95|15160.95|15277.24|15157.24|10
1627945240000|2021-08-02 23:00:40|15280.88|15160.88|15281.32|15161.32|15281.38|15161.38|15280.88|15160.88|9
1627945250000|2021-08-02 23:00:50|15281.2|15161.2|15282.16|15162.16|15282.16|15162.16|15281.06|15161.06|10
1627945260000|2021-08-02 23:01:00|15282.7|15162.7|15282.59|15162.59|15282.91|15162.91|15282.07|15162.07|10
1627945270000|2021-08-02 23:01:10|15282.45|15162.45|15284.7|15164.7|15284.7|15164.7|15282.35|15162.35|9
1627945280000|2021-08-02 23:01:20|15284.85|15164.85|15284.63|15164.63|15285.17|15165.17|15284.63|15164.63|10
1627945290000|2021-08-02 23:01:30|15284.59|15164.59|15284.99|15164.99|15285.27|15165.27|15284.59|15164.59|9
1627945300000|2021-08-02 23:01:40|15284.86|15164.86|15286.76|15166.76|15286.76|15166.76|15284.5|15164.5|10
1627945310000|2021-08-02 23:01:50|15286.95|15166.95|15288.42|15168.42|15289.07|15169.07|15286.86|15166.86|10
1627945320000|2021-08-02 23:02:00|15289.48|15169.48|15289.8|15169.8|15290|15170|15289.48|15169.48|10
1627945330000|2021-08-02 23:02:10|15289.86|15169.86|15290.33|15170.33|15290.38|15170.38|15289.86|15169.86|10
1627945340000|2021-08-02 23:02:20|15290.68|15170.68|15291.13|15171.13|15291.13|15171.13|15290.68|15170.68|9
1627945350000|2021-08-02 23:02:30|15290.48|15170.48|15288.14|15168.14|15290.52|15170.52|15288.14|15168.14|10
1627945360000|2021-08-02 23:02:40|15286.98|15166.98|15287.36|15167.36|15287.8|15167.8|15286.82|15166.82|9
1627945370000|2021-08-02 23:02:50|15287.99|15167.99|15289.31|15169.31|15289.31|15169.31|15287.82|15167.82|10
1627945380000|2021-08-02 23:03:00|15289.04|15169.04|15291.67|15171.67|15291.75|15171.75|15289.04|15169.04|10
1627945390000|2021-08-02 23:03:10|15291.87|15171.87|15291.75|15171.75|15292.37|15172.37|15291.71|15171.71|10
1627945400000|2021-08-02 23:03:20|15291.68|15171.68|15293.01|15173.01|15293.01|15173.01|15291.68|15171.68|9
1627945410000|2021-08-02 23:03:30|15293.4|15173.4|15293.77|15173.77|15293.85|15173.85|15293.23|15173.23|10
1627945420000|2021-08-02 23:03:40|15294|15174|15293.34|15173.34|15294|15174|15292|15172|10
1627945430000|2021-08-02 23:03:50|15293.43|15173.43|15294.69|15174.69|15294.69|15174.69|15293.43|15173.43|10
1627945440000|2021-08-02 23:04:00|15295.32|15175.32|15296.61|15176.61|15297.12|15177.12|15295.32|15175.32|10
1627945450000|2021-08-02 23:04:10|15296.79|15176.79|15298.51|15178.51|15298.51|15178.51|15296.79|15176.79|10
1627945460000|2021-08-02 23:04:20|15299.96|15179.96|15301.96|15181.96|15302.72|15182.72|15299.96|15179.96|10
1627945470000|2021-08-02 23:04:30|15301.6|15181.6|15301.87|15181.87|15302.13|15182.13|15301.47|15181.47|10
1627945480000|2021-08-02 23:04:40|15301.77|15181.77|15300.41|15180.41|15301.77|15181.77|15300.41|15180.41|8
1627945490000|2021-08-02 23:04:50|15300.14|15180.14|15298.23|15178.23|15300.14|15180.14|15297.9|15177.9|10
1627945500000|2021-08-02 23:05:00|15298.31|15178.31|15298.22|15178.22|15298.52|15178.52|15297.94|15177.94|10
1627945510000|2021-08-02 23:05:10|15298.11|15178.11|15300.94|15180.94|15300.94|15180.94|15298.11|15178.11|10
1627945520000|2021-08-02 23:05:20|15301.48|15181.48|15303.46|15183.46|15303.46|15183.46|15301.2|15181.2|10
1627945530000|2021-08-02 23:05:30|15303.52|15183.52|15308.73|15188.73|15308.73|15188.73|15303.52|15183.52|10
1627945540000|2021-08-02 23:05:40|15308.83|15188.83|15308.43|15188.43|15309.01|15189.01|15307.37|15187.37|10
1627945550000|2021-08-02 23:05:50|15308.74|15188.74|15309.92|15189.92|15309.92|15189.92|15308.74|15188.74|10
1627945560000|2021-08-02 23:06:00|15311.03|15191.03|15311.35|15191.35|15312.04|15192.04|15311.03|15191.03|10
1627945570000|2021-08-02 23:06:10|15310.84|15190.84|15311.58|15191.58|15311.61|15191.61|15310.25|15190.25|10
1627945580000|2021-08-02 23:06:20|15311.73|15191.73|15314.34|15194.34|15314.34|15194.34|15311.73|15191.73|10
1627945590000|2021-08-02 23:06:30|15314.36|15194.36|15314.64|15194.64|15315.09|15195.09|15314.36|15194.36|9
1627945600000|2021-08-02 23:06:40|15314.86|15194.86|15313.46|15193.46|15315|15195|15313.46|15193.46|10
1627945610000|2021-08-02 23:06:50|15313.34|15193.34|15312.01|15192.01|15313.34|15193.34|15312.01|15192.01|10
1627945620000|2021-08-02 23:07:00|15311.64|15191.64|15312.6|15192.6|15312.98|15192.98|15311.48|15191.48|10
1627945630000|2021-08-02 23:07:10|15313.32|15193.32|15311.95|15191.95|15313.32|15193.32|15311.05|15191.05|9
1627945640000|2021-08-02 23:07:20|15311.77|15191.77|15315.19|15195.19|15315.33|15195.33|15311.77|15191.77|10
1627945650000|2021-08-02 23:07:30|15315.57|15195.57|15318.31|15198.31|15319.33|15199.33|15315.57|15195.57|10
1627945660000|2021-08-02 23:07:40|15318.35|15198.35|15319.91|15199.91|15320.28|15200.28|15318.35|15198.35|10
1627945670000|2021-08-02 23:07:50|15320.28|15200.28|15321.37|15201.37|15321.37|15201.37|15320.28|15200.28|10
1627945680000|2021-08-02 23:08:00|15321.29|15201.29|15321.04|15201.04|15321.71|15201.71|15320.7|15200.7|10
1627945690000|2021-08-02 23:08:10|15320.92|15200.92|15319.39|15199.39|15320.92|15200.92|15319.39|15199.39|10
1627945700000|2021-08-02 23:08:20|15318.97|15198.97|15316.39|15196.39|15318.97|15198.97|15316.39|15196.39|10
1627945710000|2021-08-02 23:08:30|15316.41|15196.41|15316.67|15196.67|15316.67|15196.67|15315.94|15195.94|10
1627945720000|2021-08-02 23:08:40|15316.42|15196.42|15315.83|15195.83|15316.42|15196.42|15315.32|15195.32|9
1627945730000|2021-08-02 23:08:50|15315.74|15195.74|15315.45|15195.45|15316.17|15196.17|15315.45|15195.45|10
1627945740000|2021-08-02 23:09:00|15315.3|15195.3|15316.9|15196.9|15316.98|15196.98|15315.3|15195.3|9
1627945750000|2021-08-02 23:09:10|15316.54|15196.54|15313.79|15193.79|15316.54|15196.54|15313.79|15193.79|10
1627945760000|2021-08-02 23:09:20|15313|15193|15309.05|15189.05|15313|15193|15309.05|15189.05|10
1627945770000|2021-08-02 23:09:30|15307.57|15187.57|15305.3|15185.3|15307.57|15187.57|15304.19|15184.19|9
1627945780000|2021-08-02 23:09:40|15305.1|15185.1|15306.21|15186.21|15307.3|15187.3|15305.1|15185.1|10
1627945790000|2021-08-02 23:09:50|15306.45|15186.45|15305.53|15185.53|15306.56|15186.56|15305.4|15185.4|8
1627945800000|2021-08-02 23:10:00|15304.84|15184.84|15307.19|15187.19|15307.19|15187.19|15304.46|15184.46|9
1627945810000|2021-08-02 23:10:10|15307.16|15187.16|15309.47|15189.47|15309.72|15189.72|15307.16|15187.16|10
1627945820000|2021-08-02 23:10:20|15309.86|15189.86|15311.81|15191.81|15311.81|15191.81|15309.86|15189.86|10
1627945830000|2021-08-02 23:10:30|15311.79|15191.79|15311.46|15191.46|15312.4|15192.4|15311.24|15191.24|10
1627945840000|2021-08-02 23:10:40|15311.21|15191.21|15308.49|15188.49|15311.21|15191.21|15308.49|15188.49|10
1627945850000|2021-08-02 23:10:50|15308.11|15188.11|15309.39|15189.39|15309.41|15189.41|15307.67|15187.67|10
1627945860000|2021-08-02 23:11:00|15309.12|15189.12|15309.86|15189.86|15309.86|15189.86|15309.02|15189.02|10
1627945870000|2021-08-02 23:11:10|15310.35|15190.35|15308.83|15188.83|15310.35|15190.35|15308.64|15188.64|10
1627945880000|2021-08-02 23:11:20|15308.98|15188.98|15309.1|15189.1|15309.14|15189.14|15308.7|15188.7|10
1627945890000|2021-08-02 23:11:30|15309.09|15189.09|15308.06|15188.06|15309.28|15189.28|15307.95|15187.95|9
1627945900000|2021-08-02 23:11:40|15307.95|15187.95|15307.56|15187.56|15308.19|15188.19|15307.31|15187.31|9
1627945910000|2021-08-02 23:11:50|15307.23|15187.23|15306.14|15186.14|15307.28|15187.28|15306.13|15186.13|10
1627945920000|2021-08-02 23:12:00|15306.17|15186.17|15307|15187|15307|15187|15305.94|15185.94|8
1627945930000|2021-08-02 23:12:10|15307.18|15187.18|15308.46|15188.46|15308.78|15188.78|15307.18|15187.18|9
1627945940000|2021-08-02 23:12:20|15308.49|15188.49|15305.64|15185.64|15308.53|15188.53|15305.64|15185.64|10
1627945950000|2021-08-02 23:12:30|15305.83|15185.83|15304.4|15184.4|15305.83|15185.83|15304.24|15184.24|9
1627945960000|2021-08-02 23:12:40|15304.55|15184.55|15302.94|15182.94|15304.55|15184.55|15302.94|15182.94|9
1627945970000|2021-08-02 23:12:50|15303.08|15183.08|15299.31|15179.31|15303.08|15183.08|15299.28|15179.28|9
1627945980000|2021-08-02 23:13:00|15298.86|15178.86|15297|15177|15298.86|15178.86|15297|15177|10
1627945990000|2021-08-02 23:13:10|15297.11|15177.11|15295.71|15175.71|15297.11|15177.11|15295.62|15175.62|10
1627946000000|2021-08-02 23:13:20|15296.88|15176.88|15292.78|15172.78|15296.88|15176.88|15292.78|15172.78|10
1627946010000|2021-08-02 23:13:30|15292.28|15172.28|15290.36|15170.36|15292.28|15172.28|15290.36|15170.36|10
1627946020000|2021-08-02 23:13:40|15290.29|15170.29|15290.17|15170.17|15291.01|15171.01|15290.04|15170.04|10
1627946030000|2021-08-02 23:13:50|15289.87|15169.87|15286.49|15166.49|15289.87|15169.87|15286.49|15166.49|10
1627946040000|2021-08-02 23:14:00|15286.52|15166.52|15283.34|15163.34|15286.52|15166.52|15283.34|15163.34|10
1627946050000|2021-08-02 23:14:10|15283.31|15163.31|15282.56|15162.56|15283.31|15163.31|15282.53|15162.53|10
1627946060000|2021-08-02 23:14:20|15282.96|15162.96|15283.09|15163.09|15283.09|15163.09|15282.73|15162.73|10
1627946070000|2021-08-02 23:14:30|15283.08|15163.08|15285.03|15165.03|15285.03|15165.03|15282.85|15162.85|10
1627946080000|2021-08-02 23:14:40|15283.91|15163.91|15282.51|15162.51|15283.91|15163.91|15282.51|15162.51|10
1627946090000|2021-08-02 23:14:50|15282.14|15162.14|15282.37|15162.37|15282.37|15162.37|15281.71|15161.71|9
1627946100000|2021-08-02 23:15:00|15282.41|15162.41|15283.05|15163.05|15283.05|15163.05|15282.28|15162.28|10
1627946110000|2021-08-02 23:15:10|15282.86|15162.86|15285.7|15165.7|15286.51|15166.51|15282.67|15162.67|10
1627946120000|2021-08-02 23:15:20|15285.93|15165.93|15286.98|15166.98|15287.73|15167.73|15285.93|15165.93|10
1627946130000|2021-08-02 23:15:30|15287.01|15167.01|15286.8|15166.8|15287.01|15167.01|15286.77|15166.77|9
1627946140000|2021-08-02 23:15:40|15286.6|15166.6|15285.42|15165.42|15286.6|15166.6|15285.42|15165.42|10
1627946150000|2021-08-02 23:15:50|15285.4|15165.4|15283.55|15163.55|15285.54|15165.54|15283.39|15163.39|10
1627946160000|2021-08-02 23:16:00|15283.22|15163.22|15276.41|15156.41|15283.22|15163.22|15276.41|15156.41|10
1627946170000|2021-08-02 23:16:10|15275.62|15155.62|15267.85|15147.85|15275.62|15155.62|15267.85|15147.85|10
1627946180000|2021-08-02 23:16:20|15267.78|15147.78|15267.15|15147.15|15268.31|15148.31|15266.62|15146.62|10
1627946190000|2021-08-02 23:16:30|15266.68|15146.68|15265.44|15145.44|15266.68|15146.68|15265.44|15145.44|10
1627946200000|2021-08-02 23:16:40|15265.53|15145.53|15265.55|15145.55|15265.55|15145.55|15265.03|15145.03|7
1627946210000|2021-08-02 23:16:50|15265.48|15145.48|15265.78|15145.78|15265.84|15145.84|15265.32|15145.32|10
1627946220000|2021-08-02 23:17:00|15265.59|15145.59|15268.8|15148.8|15268.83|15148.83|15265.59|15145.59|10
1627946230000|2021-08-02 23:17:10|15269.43|15149.43|15271.95|15151.95|15271.95|15151.95|15269.43|15149.43|10
1627946240000|2021-08-02 23:17:20|15271.32|15151.32|15274.58|15154.58|15274.58|15154.58|15271.32|15151.32|10
1627946250000|2021-08-02 23:17:30|15274.51|15154.51|15271.71|15151.71|15274.77|15154.77|15271.71|15151.71|10
1627946260000|2021-08-02 23:17:40|15271.16|15151.16|15269.44|15149.44|15271.32|15151.32|15268.95|15148.95|10
1627946270000|2021-08-02 23:17:50|15269.38|15149.38|15268.91|15148.91|15270.31|15150.31|15268.91|15148.91|9
1627946280000|2021-08-02 23:18:00|15268.58|15148.58|15268.59|15148.59|15268.91|15148.91|15268.58|15148.58|7
1627946290000|2021-08-02 23:18:10|15267.42|15147.42|15268.08|15148.08|15268.31|15148.31|15267.42|15147.42|10
1627946300000|2021-08-02 23:18:20|15267.88|15147.88|15266.35|15146.35|15267.88|15147.88|15265.91|15145.91|9
1627946310000|2021-08-02 23:18:30|15266.47|15146.47|15266.35|15146.35|15266.82|15146.82|15265.07|15145.07|10
1627946320000|2021-08-02 23:18:40|15266.26|15146.26|15267.59|15147.59|15267.59|15147.59|15265.01|15145.01|10
1627946330000|2021-08-02 23:18:50|15267.85|15147.85|15271.16|15151.16|15271.38|15151.38|15267.85|15147.85|10
1627946340000|2021-08-02 23:19:00|15271.24|15151.24|15270.58|15150.58|15271.49|15151.49|15269.88|15149.88|10
1627946350000|2021-08-02 23:19:10|15270.77|15150.77|15269.81|15149.81|15271.06|15151.06|15269.2|15149.2|10
1627946360000|2021-08-02 23:19:20|15269.62|15149.62|15269.1|15149.1|15269.74|15149.74|15268.97|15148.97|10
1627946370000|2021-08-02 23:19:30|15269.19|15149.19|15267.29|15147.29|15269.19|15149.19|15267.2|15147.2|9
1627946380000|2021-08-02 23:19:40|15267.12|15147.12|15266.71|15146.71|15267.12|15147.12|15266.51|15146.51|10
1627946390000|2021-08-02 23:19:50|15266.69|15146.69|15266.73|15146.73|15267.02|15147.02|15266.59|15146.59|9
1627946400000|2021-08-02 23:20:00|15266.61|15146.61|15267.82|15147.82|15267.82|15147.82|15266.61|15146.61|10
1627946410000|2021-08-02 23:20:10|15267.96|15147.96|15270.31|15150.31|15270.31|15150.31|15267.96|15147.96|10
1627946420000|2021-08-02 23:20:20|15270.72|15150.72|15271.21|15151.21|15271.22|15151.22|15270.66|15150.66|10
1627946430000|2021-08-02 23:20:30|15271.22|15151.22|15271.53|15151.53|15271.53|15151.53|15271.22|15151.22|8
1627946440000|2021-08-02 23:20:40|15271.64|15151.64|15271.11|15151.11|15272.22|15152.22|15271.11|15151.11|10
1627946450000|2021-08-02 23:20:50|15271.09|15151.09|15270.98|15150.98|15271.37|15151.37|15270.73|15150.73|9
1627946460000|2021-08-02 23:21:00|15270.96|15150.96|15271.48|15151.48|15271.59|15151.59|15270.92|15150.92|10
1627946470000|2021-08-02 23:21:10|15271.6|15151.6|15271.08|15151.08|15272.04|15152.04|15270.88|15150.88|10
1627946480000|2021-08-02 23:21:20|15271.26|15151.26|15271.21|15151.21|15272.77|15152.77|15270.97|15150.97|10
1627946490000|2021-08-02 23:21:30|15270.94|15150.94|15269.86|15149.86|15270.94|15150.94|15269.86|15149.86|10
1627946500000|2021-08-02 23:21:40|15269.79|15149.79|15269.48|15149.48|15269.79|15149.79|15269.33|15149.33|9
1627946510000|2021-08-02 23:21:50|15269.5|15149.5|15271.14|15151.14|15271.14|15151.14|15269.5|15149.5|10
1627946520000|2021-08-02 23:22:00|15271.17|15151.17|15271.62|15151.62|15271.78|15151.78|15271.14|15151.14|10
1627946530000|2021-08-02 23:22:10|15271.66|15151.66|15271.54|15151.54|15271.8|15151.8|15271.54|15151.54|9
1627946540000|2021-08-02 23:22:20|15271.5|15151.5|15272.9|15152.9|15273.01|15153.01|15271.36|15151.36|8
1627946550000|2021-08-02 23:22:30|15272.86|15152.86|15272.23|15152.23|15273.28|15153.28|15272.23|15152.23|10
1627946560000|2021-08-02 23:22:40|15271.57|15151.57|15271.47|15151.47|15271.57|15151.57|15271.38|15151.38|8
1627946570000|2021-08-02 23:22:50|15271.55|15151.55|15271.32|15151.32|15272.94|15152.94|15271.32|15151.32|10
1627946580000|2021-08-02 23:23:00|15271.29|15151.29|15270.87|15150.87|15271.29|15151.29|15270.86|15150.86|8
1627946590000|2021-08-02 23:23:10|15270.82|15150.82|15269.64|15149.64|15270.82|15150.82|15269.02|15149.02|10
1627946600000|2021-08-02 23:23:20|15269.85|15149.85|15269.9|15149.9|15270.08|15150.08|15269.63|15149.63|10
1627946610000|2021-08-02 23:23:30|15269.72|15149.72|15268.99|15148.99|15269.72|15149.72|15268.99|15148.99|7
1627946620000|2021-08-02 23:23:40|15268.92|15148.92|15267.24|15147.24|15269.76|15149.76|15267.24|15147.24|10
1627946630000|2021-08-02 23:23:50|15266.34|15146.34|15265.86|15145.86|15266.34|15146.34|15265.8|15145.8|8
1627946640000|2021-08-02 23:24:00|15265.87|15145.87|15264.96|15144.96|15266.39|15146.39|15264.96|15144.96|10
1627946650000|2021-08-02 23:24:10|15264.95|15144.95|15265.65|15145.65|15265.65|15145.65|15264.8|15144.8|9
1627946660000|2021-08-02 23:24:20|15265.75|15145.75|15266.78|15146.78|15266.78|15146.78|15265.75|15145.75|9
1627946670000|2021-08-02 23:24:30|15266.82|15146.82|15267.04|15147.04|15267.39|15147.39|15266.82|15146.82|9
1627946680000|2021-08-02 23:24:40|15267.03|15147.03|15266.99|15146.99|15267.05|15147.05|15266.94|15146.94|10
1627946690000|2021-08-02 23:24:50|15267.05|15147.05|15266.93|15146.93|15267.33|15147.33|15266.93|15146.93|9
1627946700000|2021-08-02 23:25:00|15266.94|15146.94|15267.08|15147.08|15267.21|15147.21|15266.94|15146.94|10
1627946710000|2021-08-02 23:25:10|15267.06|15147.06|15267.78|15147.78|15267.78|15147.78|15267.06|15147.06|8
1627946720000|2021-08-02 23:25:20|15267.68|15147.68|15268.37|15148.37|15268.37|15148.37|15267.68|15147.68|7
1627946730000|2021-08-02 23:25:30|15268.29|15148.29|15268.07|15148.07|15268.98|15148.98|15268.03|15148.03|10
1627946740000|2021-08-02 23:25:40|15267.96|15147.96|15265.02|15145.02|15268|15148|15265.02|15145.02|10
1627946750000|2021-08-02 23:25:50|15264.45|15144.45|15261.09|15141.09|15264.52|15144.52|15261.09|15141.09|10
1627946760000|2021-08-02 23:26:00|15260.17|15140.17|15255.74|15135.74|15260.17|15140.17|15255.74|15135.74|10
1627946770000|2021-08-02 23:26:10|15254.76|15134.76|15251.03|15131.03|15254.76|15134.76|15251.03|15131.03|10
1627946780000|2021-08-02 23:26:20|15249.9|15129.9|15247.69|15127.69|15249.9|15129.9|15247.69|15127.69|10
1627946790000|2021-08-02 23:26:30|15247.35|15127.35|15244.35|15124.35|15247.35|15127.35|15244.35|15124.35|10
1627946800000|2021-08-02 23:26:40|15244.09|15124.09|15242.28|15122.28|15244.09|15124.09|15242.03|15122.03|10
1627946810000|2021-08-02 23:26:50|15242.48|15122.48|15243.88|15123.88|15243.88|15123.88|15242.48|15122.48|10
1627946820000|2021-08-02 23:27:00|15244.04|15124.04|15244.26|15124.26|15244.36|15124.36|15243.74|15123.74|9
1627946830000|2021-08-02 23:27:10|15244.43|15124.43|15243.67|15123.67|15244.58|15124.58|15243.62|15123.62|9
1627946840000|2021-08-02 23:27:20|15243.59|15123.59|15246.11|15126.11|15246.11|15126.11|15243.37|15123.37|10
1627946850000|2021-08-02 23:27:30|15245.23|15125.23|15245.01|15125.01|15245.42|15125.42|15244.91|15124.91|8
1627946860000|2021-08-02 23:27:40|15245|15125|15243.25|15123.25|15245|15125|15243.25|15123.25|10
1627946870000|2021-08-02 23:27:50|15243.29|15123.29|15243.33|15123.33|15243.37|15123.37|15243.19|15123.19|10
1627946880000|2021-08-02 23:28:00|15243.17|15123.17|15240.05|15120.05|15243.17|15123.17|15239.58|15119.58|10
1627946890000|2021-08-02 23:28:10|15239.42|15119.42|15233.88|15113.88|15239.42|15119.42|15233.88|15113.88|10
1627946900000|2021-08-02 23:28:20|15233.7|15113.7|15235.48|15115.48|15235.58|15115.58|15233.47|15113.47|10
1627946910000|2021-08-02 23:28:30|15236.32|15116.32|15247.14|15127.14|15247.14|15127.14|15236.32|15116.32|10
1627946920000|2021-08-02 23:28:40|15247.62|15127.62|15252|15132|15252.26|15132.26|15247.62|15127.62|10
1627946930000|2021-08-02 23:28:50|15251.94|15131.94|15246.58|15126.58|15251.94|15131.94|15246.58|15126.58|10
1627946940000|2021-08-02 23:29:00|15246.98|15126.98|15246.25|15126.25|15246.98|15126.98|15245.59|15125.59|10
1627946950000|2021-08-02 23:29:10|15246.07|15126.07|15248.21|15128.21|15248.21|15128.21|15246.07|15126.07|8
1627946960000|2021-08-02 23:29:20|15248.82|15128.82|15248.08|15128.08|15248.88|15128.88|15248.08|15128.08|10
1627946970000|2021-08-02 23:29:30|15247.96|15127.96|15250.09|15130.09|15250.09|15130.09|15247.76|15127.76|10
1627946980000|2021-08-02 23:29:40|15249.92|15129.92|15251|15131|15251.24|15131.24|15249.88|15129.88|10
1627946990000|2021-08-02 23:29:50|15251.25|15131.25|15251.85|15131.85|15251.85|15131.85|15251.23|15131.23|10
1627947000000|2021-08-02 23:30:00|15251.92|15131.92|15253.91|15133.91|15253.99|15133.99|15251.92|15131.92|9
1627947010000|2021-08-02 23:30:10|15253.87|15133.87|15255.41|15135.41|15256.46|15136.46|15253.87|15133.87|8
1627947020000|2021-08-02 23:30:20|15255.4|15135.4|15257.24|15137.24|15257.29|15137.29|15255.4|15135.4|9
1627947030000|2021-08-02 23:30:30|15257.95|15137.95|15258.65|15138.65|15258.65|15138.65|15257.87|15137.87|8
1627947040000|2021-08-02 23:30:40|15259.11|15139.11|15260.86|15140.86|15260.86|15140.86|15259.11|15139.11|10
1627947050000|2021-08-02 23:30:50|15261.19|15141.19|15262.04|15142.04|15263.06|15143.06|15261.06|15141.06|9
1627947060000|2021-08-02 23:31:00|15262|15142|15263.12|15143.12|15263.12|15143.12|15261.93|15141.93|10
1627947070000|2021-08-02 23:31:10|15263.17|15143.17|15262.03|15142.03|15263.17|15143.17|15261.98|15141.98|10
1627947080000|2021-08-02 23:31:20|15261.91|15141.91|15261.5|15141.5|15261.91|15141.91|15261.19|15141.19|10
1627947090000|2021-08-02 23:31:30|15261.58|15141.58|15264.29|15144.29|15264.29|15144.29|15261.58|15141.58|9
1627947100000|2021-08-02 23:31:40|15264.37|15144.37|15265.05|15145.05|15265.05|15145.05|15264.37|15144.37|5
1627947110000|2021-08-02 23:31:50|15264.98|15144.98|15264.37|15144.37|15265.11|15145.11|15263.94|15143.94|8
1627947120000|2021-08-02 23:32:00|15264.14|15144.14|15264.38|15144.38|15264.62|15144.62|15263.97|15143.97|6
1627947130000|2021-08-02 23:32:10|15264.4|15144.4|15266.61|15146.61|15266.61|15146.61|15264.4|15144.4|10
1627947140000|2021-08-02 23:32:20|15266.51|15146.51|15270.55|15150.55|15270.55|15150.55|15266.51|15146.51|9
1627947150000|2021-08-02 23:32:30|15270.82|15150.82|15272.83|15152.83|15272.91|15152.91|15270.82|15150.82|9
1627947160000|2021-08-02 23:32:40|15272.9|15152.9|15274.31|15154.31|15274.31|15154.31|15272.21|15152.21|10
1627947170000|2021-08-02 23:32:50|15274.61|15154.61|15275.97|15155.97|15275.97|15155.97|15274.61|15154.61|10
1627947180000|2021-08-02 23:33:00|15276.7|15156.7|15276.92|15156.92|15277.36|15157.36|15276.39|15156.39|10
1627947190000|2021-08-02 23:33:10|15276.86|15156.86|15277.03|15157.03|15277.03|15157.03|15276.84|15156.84|10
1627947200000|2021-08-02 23:33:20|15277.01|15157.01|15277.61|15157.61|15277.61|15157.61|15277.01|15157.01|9
1627947210000|2021-08-02 23:33:30|15277.93|15157.93|15275.67|15155.67|15277.95|15157.95|15275.62|15155.62|10
1627947220000|2021-08-02 23:33:40|15276.22|15156.22|15277.09|15157.09|15277.26|15157.26|15276.22|15156.22|10
1627947230000|2021-08-02 23:33:50|15277.26|15157.26|15277.73|15157.73|15278.11|15158.11|15277.22|15157.22|10
1627947240000|2021-08-02 23:34:00|15277.68|15157.68|15277.99|15157.99|15278.01|15158.01|15277.32|15157.32|10
1627947250000|2021-08-02 23:34:10|15277.91|15157.91|15277.79|15157.79|15277.91|15157.91|15277.29|15157.29|9
1627947260000|2021-08-02 23:34:20|15276.89|15156.89|15275.62|15155.62|15276.89|15156.89|15275.58|15155.58|10
1627947270000|2021-08-02 23:34:30|15275.71|15155.71|15276|15156|15276.06|15156.06|15274.66|15154.66|10
1627947280000|2021-08-02 23:34:40|15276.02|15156.02|15277.09|15157.09|15277.09|15157.09|15276.02|15156.02|10
1627947290000|2021-08-02 23:34:50|15277.06|15157.06|15277.97|15157.97|15277.97|15157.97|15277.05|15157.05|9
1627947300000|2021-08-02 23:35:00|15279.32|15159.32|15279.45|15159.45|15279.47|15159.47|15278.28|15158.28|9
1627947310000|2021-08-02 23:35:10|15279.44|15159.44|15280.22|15160.22|15280.22|15160.22|15279.44|15159.44|9
1627947320000|2021-08-02 23:35:20|15280.28|15160.28|15281.74|15161.74|15281.74|15161.74|15280.28|15160.28|9
1627947330000|2021-08-02 23:35:30|15281.88|15161.88|15284.08|15164.08|15284.08|15164.08|15281.88|15161.88|10
1627947340000|2021-08-02 23:35:40|15284.19|15164.19|15284.69|15164.69|15284.88|15164.88|15284.19|15164.19|9
1627947350000|2021-08-02 23:35:50|15284.77|15164.77|15285.99|15165.99|15286|15166|15284.77|15164.77|9
1627947360000|2021-08-02 23:36:00|15286.28|15166.28|15287.11|15167.11|15287.11|15167.11|15285.53|15165.53|10
1627947370000|2021-08-02 23:36:10|15287.53|15167.53|15288.17|15168.17|15289.16|15169.16|15287.53|15167.53|10
1627947380000|2021-08-02 23:36:20|15288.39|15168.39|15289.09|15169.09|15289.09|15169.09|15288.39|15168.39|10
1627947390000|2021-08-02 23:36:30|15289.18|15169.18|15289.48|15169.48|15289.62|15169.62|15289.18|15169.18|10
1627947400000|2021-08-02 23:36:40|15289.52|15169.52|15289.09|15169.09|15289.92|15169.92|15287.8|15167.8|9
1627947410000|2021-08-02 23:36:50|15288.67|15168.67|15285.55|15165.55|15288.67|15168.67|15284.79|15164.79|9
1627947420000|2021-08-02 23:37:00|15284|15164|15280.18|15160.18|15284|15164|15280.18|15160.18|10
1627947430000|2021-08-02 23:37:10|15279.77|15159.77|15277.82|15157.82|15279.77|15159.77|15277.59|15157.59|10
1627947440000|2021-08-02 23:37:20|15277.59|15157.59|15276.15|15156.15|15277.88|15157.88|15276.15|15156.15|9
1627947450000|2021-08-02 23:37:30|15276.19|15156.19|15274.26|15154.26|15276.19|15156.19|15273.49|15153.49|10
1627947460000|2021-08-02 23:37:40|15274.09|15154.09|15273.29|15153.29|15274.09|15154.09|15273.15|15153.15|10
1627947470000|2021-08-02 23:37:50|15272.71|15152.71|15271.23|15151.23|15272.71|15152.71|15270.98|15150.98|9
1627947480000|2021-08-02 23:38:00|15272.19|15152.19|15271.06|15151.06|15272.19|15152.19|15270.94|15150.94|9
1627947490000|2021-08-02 23:38:10|15270.77|15150.77|15266.95|15146.95|15270.79|15150.79|15266.95|15146.95|10
1627947500000|2021-08-02 23:38:20|15266.82|15146.82|15264.86|15144.86|15266.82|15146.82|15264.86|15144.86|9
1627947510000|2021-08-02 23:38:30|15264.5|15144.5|15264.25|15144.25|15264.71|15144.71|15263.76|15143.76|9
1627947520000|2021-08-02 23:38:40|15264.21|15144.21|15264.45|15144.45|15265.19|15145.19|15264.05|15144.05|10
1627947530000|2021-08-02 23:38:50|15264.38|15144.38|15262.78|15142.78|15264.43|15144.43|15262.78|15142.78|8
1627947540000|2021-08-02 23:39:00|15263.36|15143.36|15260.73|15140.73|15263.36|15143.36|15260.73|15140.73|9
1627947550000|2021-08-02 23:39:10|15260.35|15140.35|15256.09|15136.09|15260.35|15140.35|15256.09|15136.09|10
1627947560000|2021-08-02 23:39:20|15255.77|15135.77|15253.45|15133.45|15255.77|15135.77|15253.44|15133.44|9
1627947570000|2021-08-02 23:39:30|15253.27|15133.27|15251.08|15131.08|15253.27|15133.27|15251.08|15131.08|10
1627947580000|2021-08-02 23:39:40|15250.03|15130.03|15247.55|15127.55|15250.03|15130.03|15247.44|15127.44|10
1627947590000|2021-08-02 23:39:50|15247.53|15127.53|15248.07|15128.07|15248.4|15128.4|15247.41|15127.41|10
1627947600000|2021-08-02 23:40:00|15247.91|15127.91|15249.81|15129.81|15250.01|15130.01|15247.8|15127.8|10
1627947610000|2021-08-02 23:40:10|15249.94|15129.94|15253.14|15133.14|15253.14|15133.14|15249.94|15129.94|10
1627947620000|2021-08-02 23:40:20|15253.51|15133.51|15255.17|15135.17|15255.17|15135.17|15253.42|15133.42|10
1627947630000|2021-08-02 23:40:30|15255.27|15135.27|15255.03|15135.03|15255.35|15135.35|15254.94|15134.94|9
1627947640000|2021-08-02 23:40:40|15254.46|15134.46|15254.09|15134.09|15254.57|15134.57|15253.39|15133.39|10
1627947650000|2021-08-02 23:40:50|15254.1|15134.1|15251.42|15131.42|15254.1|15134.1|15251.42|15131.42|10
1627947660000|2021-08-02 23:41:00|15251.38|15131.38|15251.12|15131.12|15251.38|15131.38|15251.08|15131.08|7
1627947670000|2021-08-02 23:41:10|15252.25|15132.25|15251.42|15131.42|15252.51|15132.51|15251.42|15131.42|8
1627947680000|2021-08-02 23:41:20|15251.52|15131.52|15249.97|15129.97|15251.56|15131.56|15249.97|15129.97|8
1627947690000|2021-08-02 23:41:30|15249.46|15129.46|15246.92|15126.92|15249.46|15129.46|15246.92|15126.92|10
1627947700000|2021-08-02 23:41:40|15246.9|15126.9|15245.81|15125.81|15246.9|15126.9|15245.81|15125.81|9
1627947710000|2021-08-02 23:41:50|15246.56|15126.56|15245.64|15125.64|15246.56|15126.56|15245.64|15125.64|10
1627947720000|2021-08-02 23:42:00|15245.47|15125.47|15248|15128|15248|15128|15245.31|15125.31|9
1627947730000|2021-08-02 23:42:10|15248.58|15128.58|15249.26|15129.26|15249.26|15129.26|15248.58|15128.58|8
1627947740000|2021-08-02 23:42:20|15249.28|15129.28|15251.21|15131.21|15251.21|15131.21|15249.28|15129.28|9
1627947750000|2021-08-02 23:42:30|15251.23|15131.23|15253.13|15133.13|15253.13|15133.13|15251.19|15131.19|10
1627947760000|2021-08-02 23:42:40|15253.37|15133.37|15256.05|15136.05|15256.05|15136.05|15253.37|15133.37|10
1627947770000|2021-08-02 23:42:50|15256.33|15136.33|15257.88|15137.88|15257.88|15137.88|15256.33|15136.33|9
1627947780000|2021-08-02 23:43:00|15257.63|15137.63|15258.16|15138.16|15258.16|15138.16|15257.53|15137.53|9
1627947790000|2021-08-02 23:43:10|15258.25|15138.25|15259.52|15139.52|15259.52|15139.52|15258.25|15138.25|10
1627947800000|2021-08-02 23:43:20|15259.45|15139.45|15259.21|15139.21|15260.23|15140.23|15259.11|15139.11|9
1627947810000|2021-08-02 23:43:30|15259.17|15139.17|15256.9|15136.9|15259.17|15139.17|15256.9|15136.9|8
1627947820000|2021-08-02 23:43:40|15256.77|15136.77|15258.08|15138.08|15259.03|15139.03|15256.77|15136.77|10
1627947830000|2021-08-02 23:43:50|15257.48|15137.48|15256.85|15136.85|15257.55|15137.55|15256.48|15136.48|10
1627947840000|2021-08-02 23:44:00|15256.97|15136.97|15256.17|15136.17|15258|15138|15256.13|15136.13|9
1627947850000|2021-08-02 23:44:10|15256.31|15136.31|15254.24|15134.24|15256.31|15136.31|15254.24|15134.24|10
1627947860000|2021-08-02 23:44:20|15254.15|15134.15|15252.58|15132.58|15254.15|15134.15|15252.58|15132.58|10
1627947870000|2021-08-02 23:44:30|15252.13|15132.13|15243.1|15123.1|15252.13|15132.13|15243.1|15123.1|10
1627947880000|2021-08-02 23:44:40|15243.28|15123.28|15240.01|15120.01|15243.28|15123.28|15239.04|15119.04|10
1627947890000|2021-08-02 23:44:50|15239.63|15119.63|15233.71|15113.71|15239.63|15119.63|15233.71|15113.71|10
1627947900000|2021-08-02 23:45:00|15233.82|15113.82|15236.48|15116.48|15236.48|15116.48|15233.82|15113.82|10
1627947910000|2021-08-02 23:45:10|15236.82|15116.82|15237.94|15117.94|15237.94|15117.94|15236.82|15116.82|8
1627947920000|2021-08-02 23:45:20|15238.1|15118.1|15240.59|15120.59|15240.59|15120.59|15238.1|15118.1|10
1627947930000|2021-08-02 23:45:30|15240.54|15120.54|15240.46|15120.46|15240.66|15120.66|15239.48|15119.48|9
1627947940000|2021-08-02 23:45:40|15240.6|15120.6|15241.77|15121.77|15241.77|15121.77|15240.6|15120.6|9
1627947950000|2021-08-02 23:45:50|15242.12|15122.12|15241.79|15121.79|15242.12|15122.12|15241.54|15121.54|10
1627947960000|2021-08-02 23:46:00|15241.5|15121.5|15242.3|15122.3|15242.3|15122.3|15241.5|15121.5|10
1627947970000|2021-08-02 23:46:10|15242.29|15122.29|15241.61|15121.61|15242.73|15122.73|15241.61|15121.61|10
1627947980000|2021-08-02 23:46:20|15241.51|15121.51|15238.59|15118.59|15241.51|15121.51|15237.64|15117.64|10
1627947990000|2021-08-02 23:46:30|15238.3|15118.3|15237.52|15117.52|15238.3|15118.3|15237.52|15117.52|8
1627948000000|2021-08-02 23:46:40|15237.49|15117.49|15234.88|15114.88|15237.49|15117.49|15234.88|15114.88|9
1627948010000|2021-08-02 23:46:50|15234.84|15114.84|15232.34|15112.34|15234.97|15114.97|15232.34|15112.34|10
1627948020000|2021-08-02 23:47:00|15233.33|15113.33|15230.86|15110.86|15233.33|15113.33|15230.86|15110.86|9
1627948030000|2021-08-02 23:47:10|15230.82|15110.82|15228.4|15108.4|15230.82|15110.82|15228.4|15108.4|9
1627948040000|2021-08-02 23:47:20|15228.61|15108.61|15227.26|15107.26|15228.61|15108.61|15227.25|15107.25|10
1627948050000|2021-08-02 23:47:30|15227.21|15107.21|15222.53|15102.53|15227.21|15107.21|15222.53|15102.53|10
1627948060000|2021-08-02 23:47:40|15221|15101|15214.88|15094.88|15221|15101|15214.88|15094.88|10
1627948070000|2021-08-02 23:47:50|15214.57|15094.57|15212.46|15092.46|15214.57|15094.57|15212.46|15092.46|10
1627948080000|2021-08-02 23:48:00|15212.27|15092.27|15218.56|15098.56|15218.56|15098.56|15211.89|15091.89|10
1627948090000|2021-08-02 23:48:10|15219.02|15099.02|15219.07|15099.07|15219.42|15099.42|15218.71|15098.71|10
1627948100000|2021-08-02 23:48:20|15219.19|15099.19|15217.58|15097.58|15219.5|15099.5|15217.58|15097.58|10
1627948110000|2021-08-02 23:48:30|15217.83|15097.83|15217.33|15097.33|15217.83|15097.83|15216.75|15096.75|10
1627948120000|2021-08-02 23:48:40|15216.34|15096.34|15203.83|15083.83|15216.34|15096.34|15203.83|15083.83|10
1627948130000|2021-08-02 23:48:50|15203.01|15083.01|15203.01|15083.01|15203.01|15083.01|15201.72|15081.72|10
1627948140000|2021-08-02 23:49:00|15202.94|15082.94|15204.6|15084.6|15205.52|15085.52|15202.94|15082.94|10
1627948150000|2021-08-02 23:49:10|15204.4|15084.4|15197.81|15077.81|15204.73|15084.73|15197.81|15077.81|10
1627948160000|2021-08-02 23:49:20|15197.58|15077.58|15183.63|15063.63|15197.58|15077.58|15183.63|15063.63|10
1627948170000|2021-08-02 23:49:30|15182.67|15062.67|15179.61|15059.61|15182.67|15062.67|15178.79|15058.79|10
1627948180000|2021-08-02 23:49:40|15179.88|15059.88|15184.1|15064.1|15184.1|15064.1|15179.88|15059.88|9
1627948190000|2021-08-02 23:49:50|15184.14|15064.14|15185|15065|15185.5|15065.5|15183.99|15063.99|10
1627948200000|2021-08-02 23:50:00|15183.73|15063.73|15183.2|15063.2|15184.67|15064.67|15183.2|15063.2|10
1627948210000|2021-08-02 23:50:10|15182.18|15062.18|15176.95|15056.95|15182.18|15062.18|15176.95|15056.95|10
1627948220000|2021-08-02 23:50:20|15177|15057|15173.97|15053.97|15177|15057|15173.97|15053.97|10
1627948230000|2021-08-02 23:50:30|15174.26|15054.26|15174.69|15054.69|15174.69|15054.69|15173.76|15053.76|10
1627948240000|2021-08-02 23:50:40|15175.98|15055.98|15178.59|15058.59|15178.59|15058.59|15175.98|15055.98|10
1627948250000|2021-08-02 23:50:50|15178.81|15058.81|15180.7|15060.7|15180.7|15060.7|15178.81|15058.81|10
1627948260000|2021-08-02 23:51:00|15180.66|15060.66|15184.66|15064.66|15184.66|15064.66|15180.66|15060.66|10
1627948270000|2021-08-02 23:51:10|15184.82|15064.82|15186.9|15066.9|15186.92|15066.92|15184.82|15064.82|10
1627948280000|2021-08-02 23:51:20|15186.77|15066.77|15185.88|15065.88|15187.32|15067.32|15185.88|15065.88|10
1627948290000|2021-08-02 23:51:30|15186.34|15066.34|15185.68|15065.68|15186.34|15066.34|15185.04|15065.04|9
1627948300000|2021-08-02 23:51:40|15185.72|15065.72|15188.38|15068.38|15188.38|15068.38|15185.72|15065.72|10
1627948310000|2021-08-02 23:51:50|15189.26|15069.26|15189.29|15069.29|15189.47|15069.47|15189.21|15069.21|10
1627948320000|2021-08-02 23:52:00|15189.2|15069.2|15190.35|15070.35|15190.35|15070.35|15189.2|15069.2|9
1627948330000|2021-08-02 23:52:10|15190.3|15070.3|15189.11|15069.11|15190.3|15070.3|15189.11|15069.11|8
1627948340000|2021-08-02 23:52:20|15188.98|15068.98|15185.87|15065.87|15188.98|15068.98|15185.87|15065.87|9
1627948350000|2021-08-02 23:52:30|15185.65|15065.65|15183.9|15063.9|15185.65|15065.65|15183.9|15063.9|10
1627948360000|2021-08-02 23:52:40|15182.62|15062.62|15177.4|15057.4|15182.62|15062.62|15177.4|15057.4|10
1627948370000|2021-08-02 23:52:50|15176.23|15056.23|15176.33|15056.33|15176.33|15056.33|15174.34|15054.34|10
1627948380000|2021-08-02 23:53:00|15176.04|15056.04|15177.6|15057.6|15177.64|15057.64|15176.04|15056.04|10
1627948390000|2021-08-02 23:53:10|15177.65|15057.65|15178.46|15058.46|15179.62|15059.62|15177.65|15057.65|10
1627948400000|2021-08-02 23:53:20|15178.26|15058.26|15177.84|15057.84|15178.82|15058.82|15177.84|15057.84|10
1627948410000|2021-08-02 23:53:30|15178.07|15058.07|15177.27|15057.27|15178.07|15058.07|15176.94|15056.94|10
1627948420000|2021-08-02 23:53:40|15177.13|15057.13|15178.99|15058.99|15178.99|15058.99|15177.13|15057.13|10
1627948430000|2021-08-02 23:53:50|15178.75|15058.75|15175.01|15055.01|15178.94|15058.94|15175.01|15055.01|10
1627948440000|2021-08-02 23:54:00|15175.12|15055.12|15166.21|15046.21|15175.12|15055.12|15166.21|15046.21|10
1627948450000|2021-08-02 23:54:10|15166.42|15046.42|15156.65|15036.65|15166.65|15046.65|15156.62|15036.62|10
1627948460000|2021-08-02 23:54:20|15156.24|15036.24|15161.96|15041.96|15161.96|15041.96|15156.24|15036.24|10
1627948470000|2021-08-02 23:54:30|15162.31|15042.31|15165.04|15045.04|15165.04|15045.04|15162.31|15042.31|10
1627948480000|2021-08-02 23:54:40|15165.66|15045.66|15165.66|15045.66|15166.09|15046.09|15165.09|15045.09|10
1627948490000|2021-08-02 23:54:50|15165.4|15045.4|15164.37|15044.37|15165.86|15045.86|15163.61|15043.61|10
1627948500000|2021-08-02 23:55:00|15164.06|15044.06|15165.96|15045.96|15166.99|15046.99|15164.06|15044.06|10
1627948510000|2021-08-02 23:55:10|15166.3|15046.3|15169.65|15049.65|15169.65|15049.65|15166.3|15046.3|10
1627948520000|2021-08-02 23:55:20|15169.95|15049.95|15172.22|15052.22|15172.27|15052.27|15169.95|15049.95|10
1627948530000|2021-08-02 23:55:30|15172.16|15052.16|15172.42|15052.42|15172.82|15052.82|15171.93|15051.93|10
1627948540000|2021-08-02 23:55:40|15173.73|15053.73|15173.84|15053.84|15174.28|15054.28|15172.56|15052.56|10
1627948550000|2021-08-02 23:55:50|15173.79|15053.79|15176.17|15056.17|15176.17|15056.17|15173.79|15053.79|10
1627948560000|2021-08-02 23:56:00|15175.93|15055.93|15177.21|15057.21|15177.21|15057.21|15175.93|15055.93|9
1627948570000|2021-08-02 23:56:10|15177.18|15057.18|15176.24|15056.24|15177.58|15057.58|15176.24|15056.24|10
1627948580000|2021-08-02 23:56:20|15176.41|15056.41|15177.06|15057.06|15177.06|15057.06|15176.41|15056.41|9
1627948590000|2021-08-02 23:56:30|15177.27|15057.27|15178.51|15058.51|15178.51|15058.51|15177.04|15057.04|10
1627948600000|2021-08-02 23:56:40|15178.39|15058.39|15178.74|15058.74|15179.13|15059.13|15178.32|15058.32|9
1627948610000|2021-08-02 23:56:50|15178.64|15058.64|15180.28|15060.28|15180.28|15060.28|15178.19|15058.19|10
1627948620000|2021-08-02 23:57:00|15180.15|15060.15|15179.37|15059.37|15180.44|15060.44|15179.37|15059.37|8
1627948630000|2021-08-02 23:57:10|15179.2|15059.2|15176.89|15056.89|15179.2|15059.2|15176.87|15056.87|10
1627948640000|2021-08-02 23:57:20|15177.05|15057.05|15174.36|15054.36|15177.05|15057.05|15174.36|15054.36|10
1627948650000|2021-08-02 23:57:30|15172.99|15052.99|15169.61|15049.61|15172.99|15052.99|15169.61|15049.61|9
1627948660000|2021-08-02 23:57:40|15168.97|15048.97|15165.19|15045.19|15168.97|15048.97|15165.19|15045.19|10
1627948670000|2021-08-02 23:57:50|15165.23|15045.23|15161.59|15041.59|15165.23|15045.23|15161.44|15041.44|10
1627948680000|2021-08-02 23:58:00|15161.26|15041.26|15160.33|15040.33|15161.28|15041.28|15158.83|15038.83|10
1627948690000|2021-08-02 23:58:10|15159.99|15039.99|15162.22|15042.22|15162.22|15042.22|15159.99|15039.99|10
1627948700000|2021-08-02 23:58:20|15161.93|15041.93|15163.21|15043.21|15163.83|15043.83|15161.3|15041.3|10
1627948710000|2021-08-02 23:58:30|15163.3|15043.3|15166.66|15046.66|15166.66|15046.66|15163.3|15043.3|9
1627948720000|2021-08-02 23:58:40|15166.71|15046.71|15166.6|15046.6|15167.39|15047.39|15165.37|15045.37|9
1627948730000|2021-08-02 23:58:50|15166.42|15046.42|15165.96|15045.96|15166.42|15046.42|15164.92|15044.92|9
1627948740000|2021-08-02 23:59:00|15165.68|15045.68|15167.1|15047.1|15167.25|15047.25|15165.25|15045.25|10
1627948750000|2021-08-02 23:59:10|15166.79|15046.79|15170.9|15050.9|15170.9|15050.9|15166.79|15046.79|10
1627948760000|2021-08-02 23:59:20|15170.95|15050.95|15170.13|15050.13|15170.95|15050.95|15169.39|15049.39|10
1627948770000|2021-08-02 23:59:30|15170.39|15050.39|15169.93|15049.93|15170.49|15050.49|15169.93|15049.93|10
1627948780000|2021-08-02 23:59:40|15169.89|15049.89|15168.15|15048.15|15169.89|15049.89|15168|15048|10
1627948790000|2021-08-02 23:59:50|15166.2|15046.2|15163.75|15043.75|15166.2|15046.2|15162.79|15042.79|10
1627948800000|2021-08-03 00:00:00|15163.58|15043.58|15159.47|15039.47|15163.58|15043.58|15159.08|15039.08|10
1627948810000|2021-08-03 00:00:10|15158.85|15038.85|15153.18|15033.18|15158.85|15038.85|15152.56|15032.56|10
1627948820000|2021-08-03 00:00:20|15152.35|15032.35|15155.53|15035.53|15155.6|15035.6|15152.35|15032.35|10
1627948830000|2021-08-03 00:00:30|15154.32|15034.32|15148.79|15028.79|15154.32|15034.32|15148.79|15028.79|9
1627948840000|2021-08-03 00:00:40|15148.09|15028.09|15145.84|15025.84|15148.1|15028.1|15145.84|15025.84|10
1627948850000|2021-08-03 00:00:50|15146.01|15026.01|15145.84|15025.84|15147.21|15027.21|15145.45|15025.45|10
1627948860000|2021-08-03 00:01:00|15145.75|15025.75|15150.7|15030.7|15150.7|15030.7|15145.75|15025.75|10
1627948870000|2021-08-03 00:01:10|15151.1|15031.1|15148.14|15028.14|15151.58|15031.58|15147.84|15027.84|10
1627948880000|2021-08-03 00:01:20|15148.35|15028.35|15144.79|15024.79|15148.66|15028.66|15144.79|15024.79|10
1627948890000|2021-08-03 00:01:30|15144.27|15024.27|15130.46|15010.46|15144.27|15024.27|15130.46|15010.46|10
1627948900000|2021-08-03 00:01:40|15129.51|15009.51|15113.78|14993.78|15129.51|15009.51|15113.78|14993.78|10
1627948910000|2021-08-03 00:01:50|15113.54|14993.54|15108.56|14988.56|15113.54|14993.54|15108.56|14988.56|10
1627948920000|2021-08-03 00:02:00|15108.72|14988.72|15116.12|14996.12|15116.12|14996.12|15108.72|14988.72|10
1627948930000|2021-08-03 00:02:10|15116.86|14996.86|15120.91|15000.91|15120.91|15000.91|15116.86|14996.86|9
1627948940000|2021-08-03 00:02:20|15121.23|15001.23|15124.59|15004.59|15125.8|15005.8|15120.41|15000.41|10
1627948950000|2021-08-03 00:02:30|15123.81|15003.81|15123.76|15003.76|15123.93|15003.93|15122.5|15002.5|9
1627948960000|2021-08-03 00:02:40|15125.31|15005.31|15123.27|15003.27|15126.07|15006.07|15122.64|15002.64|10
1627948970000|2021-08-03 00:02:50|15122.34|15002.34|15117.8|14997.8|15122.73|15002.73|15117.6|14997.6|10
1627948980000|2021-08-03 00:03:00|15117.48|14997.48|15116.37|14996.37|15117.68|14997.68|15116.37|14996.37|10
1627948990000|2021-08-03 00:03:10|15114.67|14994.67|15112.05|14992.05|15115.04|14995.04|15112.05|14992.05|10
1627949000000|2021-08-03 00:03:20|15111.13|14991.13|15109.84|14989.84|15111.13|14991.13|15107.54|14987.54|10
1627949010000|2021-08-03 00:03:30|15109.88|14989.88|15112.09|14992.09|15112.24|14992.24|15109.88|14989.88|10
1627949020000|2021-08-03 00:03:40|15112.31|14992.31|15105.52|14985.52|15112.31|14992.31|15105.52|14985.52|10
1627949030000|2021-08-03 00:03:50|15106.35|14986.35|15099.86|14979.86|15107.35|14987.35|15099.86|14979.86|10
1627949040000|2021-08-03 00:04:00|15100.75|14980.75|15108.28|14988.28|15108.28|14988.28|15100.62|14980.62|10
1627949050000|2021-08-03 00:04:10|15107.44|14987.44|15103.27|14983.27|15107.44|14987.44|15103.27|14983.27|10
1627949060000|2021-08-03 00:04:20|15102.31|14982.31|15100.59|14980.59|15102.31|14982.31|15099.44|14979.44|10
1627949070000|2021-08-03 00:04:30|15100.4|14980.4|15101.71|14981.71|15101.97|14981.97|15100.4|14980.4|10
1627949080000|2021-08-03 00:04:40|15101.84|14981.84|15102.75|14982.75|15102.75|14982.75|15101.54|14981.54|10
1627949090000|2021-08-03 00:04:50|15102.85|14982.85|15101.8|14981.8|15103.75|14983.75|15101.8|14981.8|10
1627949100000|2021-08-03 00:05:00|15102|14982|15100.88|14980.88|15102|14982|15100.6|14980.6|10
1627949110000|2021-08-03 00:05:10|15100.34|14980.34|15096.22|14976.22|15100.34|14980.34|15095.56|14975.56|10
1627949120000|2021-08-03 00:05:20|15096.18|14976.18|15090.2|14970.2|15096.18|14976.18|15090.2|14970.2|10
1627949130000|2021-08-03 00:05:30|15089.45|14969.45|15086.56|14966.56|15089.81|14969.81|15086.56|14966.56|10
1627949140000|2021-08-03 00:05:40|15084.62|14964.62|15080.6|14960.6|15084.97|14964.97|15080.22|14960.22|10
1627949150000|2021-08-03 00:05:50|15079.27|14959.27|15079.19|14959.19|15079.27|14959.27|15077.46|14957.46|10
1627949160000|2021-08-03 00:06:00|15079.5|14959.5|15076.76|14956.76|15079.5|14959.5|15076.76|14956.76|10
1627949170000|2021-08-03 00:06:10|15077.93|14957.93|15082.09|14962.09|15082.09|14962.09|15077.93|14957.93|10
1627949180000|2021-08-03 00:06:20|15082.23|14962.23|15080.79|14960.79|15083.97|14963.97|15080.79|14960.79|10
1627949190000|2021-08-03 00:06:30|15080.96|14960.96|15077.14|14957.14|15081.4|14961.4|15077.14|14957.14|10
1627949200000|2021-08-03 00:06:40|15076.66|14956.66|15074.44|14954.44|15076.66|14956.66|15073.59|14953.59|10
1627949210000|2021-08-03 00:06:50|15074.1|14954.1|15070.5|14950.5|15074.1|14954.1|15070.5|14950.5|10
1627949220000|2021-08-03 00:07:00|15070.32|14950.32|15068.49|14948.49|15070.4|14950.4|15068.49|14948.49|9
1627949230000|2021-08-03 00:07:10|15068.67|14948.67|15064.53|14944.53|15069.18|14949.18|15064.53|14944.53|10
1627949240000|2021-08-03 00:07:20|15065.03|14945.03|15059.2|14939.2|15065.03|14945.03|15059.2|14939.2|10
1627949250000|2021-08-03 00:07:30|15058.88|14938.88|15057.1|14937.1|15059.41|14939.41|15057.1|14937.1|10
1627949260000|2021-08-03 00:07:40|15057.45|14937.45|15055.9|14935.9|15057.45|14937.45|15055.83|14935.83|10
1627949270000|2021-08-03 00:07:50|15055.41|14935.41|15046.58|14926.58|15055.41|14935.41|15046.58|14926.58|10
1627949280000|2021-08-03 00:08:00|15046.34|14926.34|15043.6|14923.6|15046.34|14926.34|15043.42|14923.42|10
1627949290000|2021-08-03 00:08:10|15043.54|14923.54|15048.42|14928.42|15048.42|14928.42|15043.51|14923.51|10
1627949300000|2021-08-03 00:08:20|15048.89|14928.89|15054.32|14934.32|15054.32|14934.32|15048.89|14928.89|10
1627949310000|2021-08-03 00:08:30|15054.06|14934.06|15056.03|14936.03|15057.35|14937.35|15054.06|14934.06|10
1627949320000|2021-08-03 00:08:40|15056.37|14936.37|15059.59|14939.59|15059.59|14939.59|15055.42|14935.42|10
1627949330000|2021-08-03 00:08:50|15059.93|14939.93|15064.28|14944.28|15064.28|14944.28|15059.93|14939.93|10
1627949340000|2021-08-03 00:09:00|15064.44|14944.44|15073.04|14953.04|15073.04|14953.04|15064.44|14944.44|10
1627949350000|2021-08-03 00:09:10|15073.3|14953.3|15079.5|14959.5|15079.5|14959.5|15073.07|14953.07|10
1627949360000|2021-08-03 00:09:20|15080.48|14960.48|15082.97|14962.97|15083.84|14963.84|15079.63|14959.63|10
1627949370000|2021-08-03 00:09:30|15083.04|14963.04|15083.6|14963.6|15085.09|14965.09|15083.04|14963.04|9
1627949380000|2021-08-03 00:09:40|15082.99|14962.99|15082.46|14962.46|15083.34|14963.34|15082.46|14962.46|10
1627949390000|2021-08-03 00:09:50|15082.32|14962.32|15084.46|14964.46|15084.46|14964.46|15082.15|14962.15|9
1627949400000|2021-08-03 00:10:00|15084.76|14964.76|15088.04|14968.04|15088.04|14968.04|15084.69|14964.69|10
1627949410000|2021-08-03 00:10:10|15088.13|14968.13|15091.43|14971.43|15091.55|14971.55|15088.13|14968.13|10
1627949420000|2021-08-03 00:10:20|15091.1|14971.1|15079.52|14959.52|15091.1|14971.1|15079.52|14959.52|10
1627949430000|2021-08-03 00:10:30|15078.82|14958.82|15078.11|14958.11|15080.02|14960.02|15077.66|14957.66|10
1627949440000|2021-08-03 00:10:40|15077.58|14957.58|15083.93|14963.93|15083.93|14963.93|15077.58|14957.58|10
1627949450000|2021-08-03 00:10:50|15083.52|14963.52|15080.98|14960.98|15084.41|14964.41|15080.98|14960.98|10
1627949460000|2021-08-03 00:11:00|15081.95|14961.95|15079.43|14959.43|15082.39|14962.39|15079.43|14959.43|10
1627949470000|2021-08-03 00:11:10|15077.98|14957.98|15078.72|14958.72|15078.72|14958.72|15077.31|14957.31|10
1627949480000|2021-08-03 00:11:20|15078.97|14958.97|15079.54|14959.54|15079.57|14959.57|15078.37|14958.37|9
1627949490000|2021-08-03 00:11:30|15079.61|14959.61|15080.05|14960.05|15080.44|14960.44|15079.61|14959.61|10
1627949500000|2021-08-03 00:11:40|15078.51|14958.51|15079.08|14959.08|15079.48|14959.48|15078.23|14958.23|10
1627949510000|2021-08-03 00:11:50|15079.16|14959.16|15076.78|14956.78|15079.16|14959.16|15076.78|14956.78|10
1627949520000|2021-08-03 00:12:00|15076.53|14956.53|15072.36|14952.36|15076.53|14956.53|15071.83|14951.83|10
1627949530000|2021-08-03 00:12:10|15073|14953|15077.31|14957.31|15077.31|14957.31|15073|14953|10
1627949540000|2021-08-03 00:12:20|15077.2|14957.2|15078.48|14958.48|15078.48|14958.48|15076.52|14956.52|10
1627949550000|2021-08-03 00:12:30|15078.46|14958.46|15079|14959|15079.81|14959.81|15078.42|14958.42|10
1627949560000|2021-08-03 00:12:40|15079.05|14959.05|15075.79|14955.79|15079.51|14959.51|15075.79|14955.79|10
1627949570000|2021-08-03 00:12:50|15075.05|14955.05|15070.55|14950.55|15075.05|14955.05|15070.29|14950.29|10
1627949580000|2021-08-03 00:13:00|15072.63|14952.63|15074.37|14954.37|15075.55|14955.55|15072.63|14952.63|10
1627949590000|2021-08-03 00:13:10|15074.01|14954.01|15069.49|14949.49|15074.01|14954.01|15069.49|14949.49|9
1627949600000|2021-08-03 00:13:20|15069.5|14949.5|15067.07|14947.07|15069.5|14949.5|15067.07|14947.07|10
1627949610000|2021-08-03 00:13:30|15066.86|14946.86|15062.86|14942.86|15066.86|14946.86|15062.86|14942.86|10
1627949620000|2021-08-03 00:13:40|15062.48|14942.48|15060.92|14940.92|15062.72|14942.72|15060.81|14940.81|10
1627949630000|2021-08-03 00:13:50|15060.75|14940.75|15060.73|14940.73|15062.79|14942.79|15060.62|14940.62|10
1627949640000|2021-08-03 00:14:00|15062.02|14942.02|15060.77|14940.77|15062.26|14942.26|15060.7|14940.7|10
1627949650000|2021-08-03 00:14:10|15060.7|14940.7|15063.78|14943.78|15063.78|14943.78|15060.52|14940.52|10
1627949660000|2021-08-03 00:14:20|15063.57|14943.57|15067.78|14947.78|15067.86|14947.86|15063.57|14943.57|10
1627949670000|2021-08-03 00:14:30|15067.59|14947.59|15069.89|14949.89|15069.89|14949.89|15067.59|14947.59|10
1627949680000|2021-08-03 00:14:40|15070.04|14950.04|15073.61|14953.61|15073.61|14953.61|15070.04|14950.04|10
1627949690000|2021-08-03 00:14:50|15074.45|14954.45|15075.32|14955.32|15076.17|14956.17|15074.45|14954.45|10
1627949700000|2021-08-03 00:15:00|15075.36|14955.36|15074.84|14954.84|15076.84|14956.84|15074.84|14954.84|10
1627949710000|2021-08-03 00:15:10|15075.1|14955.1|15073.91|14953.91|15075.14|14955.14|15073.91|14953.91|10
1627949720000|2021-08-03 00:15:20|15073.87|14953.87|15069.8|14949.8|15073.87|14953.87|15069.8|14949.8|9
1627949730000|2021-08-03 00:15:30|15066.14|14946.14|15058.28|14938.28|15066.14|14946.14|15058.16|14938.16|10
1627949740000|2021-08-03 00:15:40|15057.53|14937.53|15057.18|14937.18|15057.53|14937.53|15054.07|14934.07|10
1627949750000|2021-08-03 00:15:50|15057.24|14937.24|15058.53|14938.53|15058.53|14938.53|15056.46|14936.46|10
1627949760000|2021-08-03 00:16:00|15059.05|14939.05|15059.05|14939.05|15059.81|14939.81|15058.7|14938.7|10
1627949770000|2021-08-03 00:16:10|15059.1|14939.1|15054.38|14934.38|15059.18|14939.18|15054.34|14934.34|10
1627949780000|2021-08-03 00:16:20|15053.59|14933.59|15047.36|14927.36|15053.59|14933.59|15047.36|14927.36|10
1627949790000|2021-08-03 00:16:30|15047.85|14927.85|15041.04|14921.04|15048.26|14928.26|15041.04|14921.04|9
1627949800000|2021-08-03 00:16:40|15040.75|14920.75|15041.94|14921.94|15041.94|14921.94|15040.26|14920.26|10
1627949810000|2021-08-03 00:16:50|15042.32|14922.32|15044.01|14924.01|15044.73|14924.73|15042.25|14922.25|10
1627949820000|2021-08-03 00:17:00|15044.04|14924.04|15043.53|14923.53|15044.04|14924.04|15043.03|14923.03|10
1627949830000|2021-08-03 00:17:10|15043.54|14923.54|15045.98|14925.98|15045.98|14925.98|15043.54|14923.54|10
1627949840000|2021-08-03 00:17:20|15047.03|14927.03|15055.01|14935.01|15055.01|14935.01|15047.03|14927.03|10
1627949850000|2021-08-03 00:17:30|15056.45|14936.45|15059.66|14939.66|15060|14940|15056.45|14936.45|10
1627949860000|2021-08-03 00:17:40|15059.68|14939.68|15064.51|14944.51|15065.16|14945.16|15059.68|14939.68|10
1627949870000|2021-08-03 00:17:50|15065.42|14945.42|15070.27|14950.27|15070.27|14950.27|15065.42|14945.42|10
1627949880000|2021-08-03 00:18:00|15070.4|14950.4|15070.61|14950.61|15071.16|14951.16|15070.4|14950.4|10
1627949890000|2021-08-03 00:18:10|15071.09|14951.09|15073.55|14953.55|15073.55|14953.55|15071.09|14951.09|10
1627949900000|2021-08-03 00:18:20|15074|14954|15079.32|14959.32|15079.32|14959.32|15074|14954|10
1627949910000|2021-08-03 00:18:30|15078.91|14958.91|15084.44|14964.44|15084.58|14964.58|15078.91|14958.91|10
1627949920000|2021-08-03 00:18:40|15084.87|14964.87|15086.92|14966.92|15088.07|14968.07|15084.87|14964.87|10
1627949930000|2021-08-03 00:18:50|15087.75|14967.75|15086.35|14966.35|15088.24|14968.24|15086.16|14966.16|9
1627949940000|2021-08-03 00:19:00|15086.06|14966.06|15089.56|14969.56|15089.56|14969.56|15085.21|14965.21|10
1627949950000|2021-08-03 00:19:10|15089.49|14969.49|15094.89|14974.89|15094.89|14974.89|15089.49|14969.49|10
1627949960000|2021-08-03 00:19:20|15094.98|14974.98|15100.87|14980.87|15101.25|14981.25|15094.98|14974.98|10
1627949970000|2021-08-03 00:19:30|15101.95|14981.95|15106.3|14986.3|15106.3|14986.3|15101.95|14981.95|10
1627949980000|2021-08-03 00:19:40|15106.38|14986.38|15108.52|14988.52|15108.52|14988.52|15106.38|14986.38|10
1627949990000|2021-08-03 00:19:50|15108.5|14988.5|15110.23|14990.23|15110.23|14990.23|15108.29|14988.29|9
1627950000000|2021-08-03 00:20:00|15110.34|14990.34|15111.27|14991.27|15113|14993|15110.34|14990.34|10
1627950010000|2021-08-03 00:20:10|15110.57|14990.57|15109.78|14989.78|15110.66|14990.66|15108.28|14988.28|10
1627950020000|2021-08-03 00:20:20|15109.39|14989.39|15104.88|14984.88|15109.39|14989.39|15104.88|14984.88|10
1627950030000|2021-08-03 00:20:30|15104.81|14984.81|15098.69|14978.69|15104.88|14984.88|15098.69|14978.69|10
1627950040000|2021-08-03 00:20:40|15098.41|14978.41|15103.26|14983.26|15103.26|14983.26|15098.41|14978.41|10
1627950050000|2021-08-03 00:20:50|15102.83|14982.83|15101.47|14981.47|15102.93|14982.93|15101.47|14981.47|10
1627950060000|2021-08-03 00:21:00|15101.72|14981.72|15100.73|14980.73|15102.36|14982.36|15100.73|14980.73|10
1627950070000|2021-08-03 00:21:10|15100.32|14980.32|15102.59|14982.59|15103.86|14983.86|15099.89|14979.89|10
1627950080000|2021-08-03 00:21:20|15102.49|14982.49|15102.02|14982.02|15103.03|14983.03|15102.02|14982.02|10
1627950090000|2021-08-03 00:21:30|15101.34|14981.34|15100.69|14980.69|15101.34|14981.34|15100.14|14980.14|10
1627950100000|2021-08-03 00:21:40|15100.88|14980.88|15100.72|14980.72|15101|14981|15100.07|14980.07|10
1627950110000|2021-08-03 00:21:50|15100.61|14980.61|15099.63|14979.63|15100.68|14980.68|15099.55|14979.55|10
1627950120000|2021-08-03 00:22:00|15099.5|14979.5|15097.22|14977.22|15099.5|14979.5|15096.93|14976.93|10
1627950130000|2021-08-03 00:22:10|15097.24|14977.24|15096.39|14976.39|15097.62|14977.62|15095.62|14975.62|10
1627950140000|2021-08-03 00:22:20|15096.51|14976.51|15096.84|14976.84|15096.84|14976.84|15095.87|14975.87|8
1627950150000|2021-08-03 00:22:30|15097.48|14977.48|15099.11|14979.11|15099.11|14979.11|15096.66|14976.66|10
1627950160000|2021-08-03 00:22:40|15099.23|14979.23|15099.92|14979.92|15100.21|14980.21|15099.23|14979.23|9
1627950170000|2021-08-03 00:22:50|15099.84|14979.84|15103.73|14983.73|15103.73|14983.73|15099.74|14979.74|10
1627950180000|2021-08-03 00:23:00|15105.23|14985.23|15106.37|14986.37|15106.42|14986.42|15105.23|14985.23|10
1627950190000|2021-08-03 00:23:10|15106.38|14986.38|15112.31|14992.31|15112.31|14992.31|15106.38|14986.38|10
1627950200000|2021-08-03 00:23:20|15112.82|14992.82|15114.65|14994.65|15114.65|14994.65|15112.82|14992.82|10
1627950210000|2021-08-03 00:23:30|15114.78|14994.78|15113.54|14993.54|15114.78|14994.78|15113.36|14993.36|9
1627950220000|2021-08-03 00:23:40|15113.27|14993.27|15112.08|14992.08|15113.88|14993.88|15112.08|14992.08|10
1627950230000|2021-08-03 00:23:50|15112.8|14992.8|15112.84|14992.84|15112.87|14992.87|15112.54|14992.54|9
1627950240000|2021-08-03 00:24:00|15112.83|14992.83|15111.53|14991.53|15113.6|14993.6|15111.53|14991.53|9
1627950250000|2021-08-03 00:24:10|15112.3|14992.3|15113.24|14993.24|15113.24|14993.24|15110.93|14990.93|9
1627950260000|2021-08-03 00:24:20|15113.01|14993.01|15110.72|14990.72|15113.01|14993.01|15110.72|14990.72|10
1627950270000|2021-08-03 00:24:30|15110.68|14990.68|15113.94|14993.94|15113.94|14993.94|15110.68|14990.68|10
1627950280000|2021-08-03 00:24:40|15114.04|14994.04|15130.3|15010.3|15130.3|15010.3|15114.04|14994.04|10
1627950290000|2021-08-03 00:24:50|15132.11|15012.11|15146.12|15026.12|15146.12|15026.12|15132.11|15012.11|10
1627950300000|2021-08-03 00:25:00|15146.24|15026.24|15149.03|15029.03|15149.15|15029.15|15146.24|15026.24|10
1627950310000|2021-08-03 00:25:10|15149.53|15029.53|15150.92|15030.92|15150.92|15030.92|15149.04|15029.04|9
1627950320000|2021-08-03 00:25:20|15151.11|15031.11|15153.08|15033.08|15153.26|15033.26|15151.11|15031.11|10
1627950330000|2021-08-03 00:25:30|15155.12|15035.12|15161.04|15041.04|15161.04|15041.04|15155.12|15035.12|10
1627950340000|2021-08-03 00:25:40|15162.21|15042.21|15170.11|15050.11|15170.45|15050.45|15162.21|15042.21|10
1627950350000|2021-08-03 00:25:50|15170.83|15050.83|15172.67|15052.67|15172.67|15052.67|15170.83|15050.83|10
1627950360000|2021-08-03 00:26:00|15172.84|15052.84|15175.61|15055.61|15175.61|15055.61|15172.59|15052.59|10
1627950370000|2021-08-03 00:26:10|15175.56|15055.56|15179.08|15059.08|15179.08|15059.08|15175.56|15055.56|10
1627950380000|2021-08-03 00:26:20|15179.27|15059.27|15183.8|15063.8|15183.96|15063.96|15179.27|15059.27|9
1627950390000|2021-08-03 00:26:30|15183.92|15063.92|15197.84|15077.84|15197.84|15077.84|15183.92|15063.92|10
1627950400000|2021-08-03 00:26:40|15198.05|15078.05|15203.21|15083.21|15203.21|15083.21|15198.05|15078.05|10
1627950410000|2021-08-03 00:26:50|15204.01|15084.01|15210.45|15090.45|15210.45|15090.45|15203.72|15083.72|10
1627950420000|2021-08-03 00:27:00|15209.98|15089.98|15218.94|15098.94|15219.46|15099.46|15209.85|15089.85|10
1627950430000|2021-08-03 00:27:10|15218.19|15098.19|15218.77|15098.77|15221.43|15101.43|15218.19|15098.19|10
1627950440000|2021-08-03 00:27:20|15218.65|15098.65|15217.05|15097.05|15218.68|15098.68|15216.11|15096.11|10
1627950450000|2021-08-03 00:27:30|15217.93|15097.93|15218.91|15098.91|15218.91|15098.91|15217.45|15097.45|9
1627950460000|2021-08-03 00:27:40|15218.68|15098.68|15218.79|15098.79|15219.16|15099.16|15218.46|15098.46|10
1627950470000|2021-08-03 00:27:50|15218.7|15098.7|15222.91|15102.91|15222.91|15102.91|15218.24|15098.24|9
1627950480000|2021-08-03 00:28:00|15222.83|15102.83|15223.28|15103.28|15225.94|15105.94|15222.83|15102.83|10
1627950490000|2021-08-03 00:28:10|15222.51|15102.51|15221.95|15101.95|15222.51|15102.51|15221.06|15101.06|9
1627950500000|2021-08-03 00:28:20|15222.41|15102.41|15224.02|15104.02|15224.2|15104.2|15220.93|15100.93|9
1627950510000|2021-08-03 00:28:30|15224.53|15104.53|15227.49|15107.49|15228.21|15108.21|15224.32|15104.32|10
1627950520000|2021-08-03 00:28:40|15227.42|15107.42|15228.51|15108.51|15228.51|15108.51|15227.35|15107.35|9
1627950530000|2021-08-03 00:28:50|15228.67|15108.67|15230.63|15110.63|15230.63|15110.63|15228.67|15108.67|9
1627950540000|2021-08-03 00:29:00|15230.33|15110.33|15228.36|15108.36|15230.33|15110.33|15228.36|15108.36|10
1627950550000|2021-08-03 00:29:10|15228.13|15108.13|15226.84|15106.84|15228.13|15108.13|15225.68|15105.68|10
1627950560000|2021-08-03 00:29:20|15226.41|15106.41|15226.74|15106.74|15227.08|15107.08|15225.73|15105.73|10
1627950570000|2021-08-03 00:29:30|15226.54|15106.54|15226.14|15106.14|15226.61|15106.61|15225.85|15105.85|10
1627950580000|2021-08-03 00:29:40|15225.75|15105.75|15221.43|15101.43|15225.75|15105.75|15221.43|15101.43|10
1627950590000|2021-08-03 00:29:50|15221.57|15101.57|15218.61|15098.61|15221.57|15101.57|15218.61|15098.61|10
1627950600000|2021-08-03 00:30:00|15218.67|15098.67|15224.31|15104.31|15224.31|15104.31|15218.67|15098.67|10
1627950610000|2021-08-03 00:30:10|15224.5|15104.5|15232.51|15112.51|15232.51|15112.51|15224.5|15104.5|10
1627950620000|2021-08-03 00:30:20|15234.85|15114.85|15246.24|15126.24|15246.24|15126.24|15234.85|15114.85|10
1627950630000|2021-08-03 00:30:30|15246.62|15126.62|15251.57|15131.57|15251.57|15131.57|15246.62|15126.62|10
1627950640000|2021-08-03 00:30:40|15250.88|15130.88|15257.53|15137.53|15257.53|15137.53|15250.88|15130.88|10
1627950650000|2021-08-03 00:30:50|15258.93|15138.93|15268.53|15148.53|15268.53|15148.53|15258.93|15138.93|10
1627950660000|2021-08-03 00:31:00|15270.38|15150.38|15268.95|15148.95|15271.57|15151.57|15268.95|15148.95|10
1627950670000|2021-08-03 00:31:10|15269.28|15149.28|15268.83|15148.83|15270.11|15150.11|15268.63|15148.63|10
1627950680000|2021-08-03 00:31:20|15268.86|15148.86|15271.94|15151.94|15271.94|15151.94|15267.97|15147.97|10
1627950690000|2021-08-03 00:31:30|15272.41|15152.41|15280.48|15160.48|15280.48|15160.48|15272.41|15152.41|10
1627950700000|2021-08-03 00:31:40|15281.47|15161.47|15290.71|15170.71|15290.71|15170.71|15281.47|15161.47|10
1627950710000|2021-08-03 00:31:50|15291.48|15171.48|15293.22|15173.22|15293.36|15173.36|15290.91|15170.91|10
1627950720000|2021-08-03 00:32:00|15293.31|15173.31|15293.57|15173.57|15293.74|15173.74|15292.81|15172.81|10
1627950730000|2021-08-03 00:32:10|15292.99|15172.99|15290.82|15170.82|15294.29|15174.29|15290.82|15170.82|10
1627950740000|2021-08-03 00:32:20|15290.63|15170.63|15287.96|15167.96|15291.43|15171.43|15287.96|15167.96|10
1627950750000|2021-08-03 00:32:30|15287.69|15167.69|15282.86|15162.86|15287.69|15167.69|15281.86|15161.86|10
1627950760000|2021-08-03 00:32:40|15282.38|15162.38|15283.38|15163.38|15283.38|15163.38|15281.26|15161.26|10
1627950770000|2021-08-03 00:32:50|15282.61|15162.61|15279.2|15159.2|15282.64|15162.64|15279.2|15159.2|10
1627950780000|2021-08-03 00:33:00|15279.29|15159.29|15278.69|15158.69|15280.07|15160.07|15278.54|15158.54|10
1627950790000|2021-08-03 00:33:10|15276.92|15156.92|15277.73|15157.73|15277.73|15157.73|15276.47|15156.47|9
1627950800000|2021-08-03 00:33:20|15277.58|15157.58|15280.96|15160.96|15281.32|15161.32|15277.58|15157.58|10
1627950810000|2021-08-03 00:33:30|15280.29|15160.29|15285.05|15165.05|15285.05|15165.05|15280.29|15160.29|10
1627950820000|2021-08-03 00:33:40|15287.06|15167.06|15288.68|15168.68|15288.68|15168.68|15286.39|15166.39|10
1627950830000|2021-08-03 00:33:50|15288.98|15168.98|15292.73|15172.73|15292.73|15172.73|15288.98|15168.98|10
1627950840000|2021-08-03 00:34:00|15292.85|15172.85|15289.38|15169.38|15292.85|15172.85|15289.38|15169.38|10
1627950850000|2021-08-03 00:34:10|15289.45|15169.45|15286.9|15166.9|15289.45|15169.45|15284.97|15164.97|10
1627950860000|2021-08-03 00:34:20|15286.86|15166.86|15285.24|15165.24|15287.46|15167.46|15285.24|15165.24|10
1627950870000|2021-08-03 00:34:30|15285.96|15165.96|15281.37|15161.37|15285.96|15165.96|15281.37|15161.37|9
1627950880000|2021-08-03 00:34:40|15280.81|15160.81|15280.93|15160.93|15281.13|15161.13|15279.87|15159.87|9
1627950890000|2021-08-03 00:34:50|15280.92|15160.92|15279.88|15159.88|15280.92|15160.92|15279.84|15159.84|10
1627950900000|2021-08-03 00:35:00|15279.66|15159.66|15279.74|15159.74|15279.74|15159.74|15278.54|15158.54|10
1627950910000|2021-08-03 00:35:10|15279.61|15159.61|15281.16|15161.16|15281.16|15161.16|15279.61|15159.61|10
1627950920000|2021-08-03 00:35:20|15281.21|15161.21|15285.48|15165.48|15285.48|15165.48|15281.21|15161.21|10
1627950930000|2021-08-03 00:35:30|15287.56|15167.56|15294.22|15174.22|15294.22|15174.22|15287.56|15167.56|10
1627950940000|2021-08-03 00:35:40|15294.2|15174.2|15302.48|15182.48|15302.48|15182.48|15293.49|15173.49|10
1627950950000|2021-08-03 00:35:50|15303.83|15183.83|15305.39|15185.39|15308.08|15188.08|15303.83|15183.83|10
1627950960000|2021-08-03 00:36:00|15305.53|15185.53|15313.55|15193.55|15313.55|15193.55|15305.53|15185.53|10
1627950970000|2021-08-03 00:36:10|15313.53|15193.53|15311.83|15191.83|15314.88|15194.88|15311.83|15191.83|10
1627950980000|2021-08-03 00:36:20|15310.77|15190.77|15309.86|15189.86|15313.58|15193.58|15309.86|15189.86|9
1627950990000|2021-08-03 00:36:30|15310.63|15190.63|15310.22|15190.22|15310.63|15190.63|15309.4|15189.4|10
1627951000000|2021-08-03 00:36:40|15310.28|15190.28|15309.14|15189.14|15310.92|15190.92|15309.14|15189.14|10
1627951010000|2021-08-03 00:36:50|15309.47|15189.47|15311.18|15191.18|15312.79|15192.79|15309.18|15189.18|10
1627951020000|2021-08-03 00:37:00|15310.74|15190.74|15314.43|15194.43|15314.43|15194.43|15310.01|15190.01|10
1627951030000|2021-08-03 00:37:10|15314.5|15194.5|15321.72|15201.72|15321.72|15201.72|15314.5|15194.5|10
1627951040000|2021-08-03 00:37:20|15322.66|15202.66|15323.97|15203.97|15325.78|15205.78|15322.47|15202.47|10
1627951050000|2021-08-03 00:37:30|15323.36|15203.36|15320.75|15200.75|15323.36|15203.36|15320.75|15200.75|10
1627951060000|2021-08-03 00:37:40|15320.1|15200.1|15316.99|15196.99|15320.1|15200.1|15316.99|15196.99|10
1627951070000|2021-08-03 00:37:50|15315.37|15195.37|15316.44|15196.44|15316.89|15196.89|15314.46|15194.46|10
1627951080000|2021-08-03 00:38:00|15317.33|15197.33|15323.89|15203.89|15323.89|15203.89|15316.86|15196.86|10
1627951090000|2021-08-03 00:38:10|15324.58|15204.58|15330.46|15210.46|15330.75|15210.75|15324.58|15204.58|10
1627951100000|2021-08-03 00:38:20|15330.67|15210.67|15328.5|15208.5|15330.88|15210.88|15328.5|15208.5|10
1627951110000|2021-08-03 00:38:30|15327.67|15207.67|15326.27|15206.27|15327.67|15207.67|15326.11|15206.11|10
1627951120000|2021-08-03 00:38:40|15325.73|15205.73|15326.12|15206.12|15326.28|15206.28|15325.63|15205.63|10
1627951130000|2021-08-03 00:38:50|15326.37|15206.37|15326.15|15206.15|15326.79|15206.79|15326.13|15206.13|10
1627951140000|2021-08-03 00:39:00|15325.79|15205.79|15327.2|15207.2|15327.2|15207.2|15324.03|15204.03|10
1627951150000|2021-08-03 00:39:10|15327.44|15207.44|15331.79|15211.79|15331.79|15211.79|15327.44|15207.44|10
1627951160000|2021-08-03 00:39:20|15332.4|15212.4|15334.51|15214.51|15334.51|15214.51|15332.38|15212.38|9
1627951170000|2021-08-03 00:39:30|15334.5|15214.5|15330.77|15210.77|15334.5|15214.5|15330.77|15210.77|10
1627951180000|2021-08-03 00:39:40|15330.93|15210.93|15330.76|15210.76|15330.93|15210.93|15330.01|15210.01|10
1627951190000|2021-08-03 00:39:50|15330.72|15210.72|15332.14|15212.14|15332.89|15212.89|15330.42|15210.42|10
1627951200000|2021-08-03 00:40:00|15332.21|15212.21|15334.88|15214.88|15334.88|15214.88|15331.84|15211.84|9
1627951210000|2021-08-03 00:40:10|15335.77|15215.77|15332.5|15212.5|15336.76|15216.76|15332.42|15212.42|10
1627951220000|2021-08-03 00:40:20|15331.49|15211.49|15327.17|15207.17|15332.67|15212.67|15327.17|15207.17|10
1627951230000|2021-08-03 00:40:30|15326.29|15206.29|15321.02|15201.02|15326.29|15206.29|15319.83|15199.83|10
1627951240000|2021-08-03 00:40:40|15320.65|15200.65|15315.22|15195.22|15320.9|15200.9|15315.22|15195.22|10
1627951250000|2021-08-03 00:40:50|15315.27|15195.27|15312.26|15192.26|15315.27|15195.27|15312.26|15192.26|9
1627951260000|2021-08-03 00:41:00|15311.61|15191.61|15310.63|15190.63|15311.61|15191.61|15309.47|15189.47|10
1627951270000|2021-08-03 00:41:10|15309.29|15189.29|15313.17|15193.17|15313.17|15193.17|15309.29|15189.29|10
1627951280000|2021-08-03 00:41:20|15313.12|15193.12|15317.6|15197.6|15317.6|15197.6|15313.12|15193.12|10
1627951290000|2021-08-03 00:41:30|15316.87|15196.87|15317.81|15197.81|15318.36|15198.36|15316.87|15196.87|9
1627951300000|2021-08-03 00:41:40|15316.75|15196.75|15316.45|15196.45|15316.84|15196.84|15315.88|15195.88|10
1627951310000|2021-08-03 00:41:50|15316.85|15196.85|15317.42|15197.42|15318.87|15198.87|15316.85|15196.85|10
1627951320000|2021-08-03 00:42:00|15316.13|15196.13|15314.04|15194.04|15316.13|15196.13|15314.04|15194.04|10
1627951330000|2021-08-03 00:42:10|15313.18|15193.18|15309.76|15189.76|15313.18|15193.18|15309.51|15189.51|10
1627951340000|2021-08-03 00:42:20|15309.9|15189.9|15313.76|15193.76|15313.76|15193.76|15309.89|15189.89|10
1627951350000|2021-08-03 00:42:30|15313.82|15193.82|15317.89|15197.89|15318.24|15198.24|15313.82|15193.82|10
1627951360000|2021-08-03 00:42:40|15318|15198|15318|15198|15318.38|15198.38|15317.72|15197.72|10
1627951370000|2021-08-03 00:42:50|15317.48|15197.48|15319.15|15199.15|15319.15|15199.15|15317.48|15197.48|10
1627951380000|2021-08-03 00:43:00|15319.22|15199.22|15318.92|15198.92|15319.22|15199.22|15318.69|15198.69|10
1627951390000|2021-08-03 00:43:10|15318.84|15198.84|15315.82|15195.82|15318.84|15198.84|15315.82|15195.82|10
1627951400000|2021-08-03 00:43:20|15315.44|15195.44|15312.4|15192.4|15315.44|15195.44|15312.4|15192.4|10
1627951410000|2021-08-03 00:43:30|15312.34|15192.34|15314.12|15194.12|15314.6|15194.6|15312.32|15192.32|10
1627951420000|2021-08-03 00:43:40|15314.56|15194.56|15314.47|15194.47|15315.74|15195.74|15314.3|15194.3|10
1627951430000|2021-08-03 00:43:50|15314.7|15194.7|15313.75|15193.75|15314.7|15194.7|15313.75|15193.75|6
1627951440000|2021-08-03 00:44:00|15313.61|15193.61|15314.04|15194.04|15314.1|15194.1|15313.61|15193.61|9
1627951450000|2021-08-03 00:44:10|15313.72|15193.72|15311.34|15191.34|15313.72|15193.72|15311.34|15191.34|9
1627951460000|2021-08-03 00:44:20|15311.24|15191.24|15312.78|15192.78|15312.78|15192.78|15310.86|15190.86|10
1627951470000|2021-08-03 00:44:30|15312|15192|15313.58|15193.58|15313.58|15193.58|15312|15192|10
1627951480000|2021-08-03 00:44:40|15313.83|15193.83|15314.76|15194.76|15314.8|15194.8|15313.83|15193.83|10
1627951490000|2021-08-03 00:44:50|15314.8|15194.8|15315.81|15195.81|15316.56|15196.56|15314.8|15194.8|10
1627951500000|2021-08-03 00:45:00|15315.28|15195.28|15318.99|15198.99|15318.99|15198.99|15315.21|15195.21|10
1627951510000|2021-08-03 00:45:10|15319.39|15199.39|15320.89|15200.89|15320.89|15200.89|15319.39|15199.39|9
1627951520000|2021-08-03 00:45:20|15320.46|15200.46|15322.54|15202.54|15322.54|15202.54|15320.46|15200.46|10
1627951530000|2021-08-03 00:45:30|15322.43|15202.43|15330.71|15210.71|15330.71|15210.71|15322.43|15202.43|10
1627951540000|2021-08-03 00:45:40|15331.53|15211.53|15337.13|15217.13|15337.13|15217.13|15331.35|15211.35|10
1627951550000|2021-08-03 00:45:50|15340.72|15220.72|15355.6|15235.6|15355.6|15235.6|15340.72|15220.72|10
1627951560000|2021-08-03 00:46:00|15356.34|15236.34|15363.45|15243.45|15363.45|15243.45|15356.34|15236.34|9
1627951570000|2021-08-03 00:46:10|15365.5|15245.5|15366.13|15246.13|15366.13|15246.13|15365.29|15245.29|9
1627951580000|2021-08-03 00:46:20|15366.2|15246.2|15355.29|15235.29|15366.2|15246.2|15355.29|15235.29|10
1627951590000|2021-08-03 00:46:30|15354.98|15234.98|15340.46|15220.46|15354.98|15234.98|15340.46|15220.46|10
1627951600000|2021-08-03 00:46:40|15339.3|15219.3|15337.86|15217.86|15339.3|15219.3|15336.6|15216.6|10
1627951610000|2021-08-03 00:46:50|15337.87|15217.87|15340.51|15220.51|15340.51|15220.51|15337.69|15217.69|10
1627951620000|2021-08-03 00:47:00|15340.76|15220.76|15339.07|15219.07|15340.76|15220.76|15338.74|15218.74|10
1627951630000|2021-08-03 00:47:10|15338.74|15218.74|15333.57|15213.57|15338.83|15218.83|15333.57|15213.57|10
1627951640000|2021-08-03 00:47:20|15332.61|15212.61|15328.41|15208.41|15332.61|15212.61|15328.41|15208.41|10
1627951650000|2021-08-03 00:47:30|15327.62|15207.62|15327.94|15207.94|15327.94|15207.94|15326.52|15206.52|10
1627951660000|2021-08-03 00:47:40|15328.75|15208.75|15330.08|15210.08|15330.59|15210.59|15328.69|15208.69|10
1627951670000|2021-08-03 00:47:50|15331.41|15211.41|15328.98|15208.98|15331.57|15211.57|15328.98|15208.98|10
1627951680000|2021-08-03 00:48:00|15327.24|15207.24|15321.87|15201.87|15327.24|15207.24|15321.87|15201.87|9
1627951690000|2021-08-03 00:48:10|15319.88|15199.88|15316.3|15196.3|15320.03|15200.03|15316.3|15196.3|10
1627951700000|2021-08-03 00:48:20|15314.7|15194.7|15314.78|15194.78|15315.74|15195.74|15314.68|15194.68|10
1627951710000|2021-08-03 00:48:30|15314.01|15194.01|15312.92|15192.92|15314.09|15194.09|15312.92|15192.92|10
1627951720000|2021-08-03 00:48:40|15312.76|15192.76|15310.83|15190.83|15312.76|15192.76|15310.83|15190.83|9
1627951730000|2021-08-03 00:48:50|15310.68|15190.68|15311.21|15191.21|15311.6|15191.6|15310.49|15190.49|10
1627951740000|2021-08-03 00:49:00|15311.31|15191.31|15309.64|15189.64|15311.31|15191.31|15309.64|15189.64|9
1627951750000|2021-08-03 00:49:10|15309.7|15189.7|15308.2|15188.2|15309.76|15189.76|15308.2|15188.2|9
1627951760000|2021-08-03 00:49:20|15308.18|15188.18|15307.79|15187.79|15308.22|15188.22|15307.69|15187.69|8
1627951770000|2021-08-03 00:49:30|15307.49|15187.49|15304.75|15184.75|15307.49|15187.49|15304.75|15184.75|9
1627951780000|2021-08-03 00:49:40|15303.64|15183.64|15301.7|15181.7|15303.64|15183.64|15301.7|15181.7|9
1627951790000|2021-08-03 00:49:50|15301.74|15181.74|15303.11|15183.11|15303.11|15183.11|15301.27|15181.27|10
1627951800000|2021-08-03 00:50:00|15302.55|15182.55|15299.76|15179.76|15302.55|15182.55|15299.76|15179.76|10
1627951810000|2021-08-03 00:50:10|15299.8|15179.8|15297.13|15177.13|15300.13|15180.13|15297.13|15177.13|10
1627951820000|2021-08-03 00:50:20|15296.79|15176.79|15294.24|15174.24|15296.89|15176.89|15294.24|15174.24|9
1627951830000|2021-08-03 00:50:30|15293.58|15173.58|15297.97|15177.97|15297.97|15177.97|15293.58|15173.58|10
1627951840000|2021-08-03 00:50:40|15297.76|15177.76|15299.42|15179.42|15300.03|15180.03|15297.76|15177.76|10
1627951850000|2021-08-03 00:50:50|15299.39|15179.39|15299.1|15179.1|15299.72|15179.72|15299.1|15179.1|10
1627951860000|2021-08-03 00:51:00|15298.68|15178.68|15297.01|15177.01|15298.68|15178.68|15296.83|15176.83|10
1627951870000|2021-08-03 00:51:10|15296.72|15176.72|15295.79|15175.79|15296.89|15176.89|15295.79|15175.79|10
1627951880000|2021-08-03 00:51:20|15295.36|15175.36|15294.72|15174.72|15295.36|15175.36|15294.72|15174.72|10
1627951890000|2021-08-03 00:51:30|15295.1|15175.1|15294.47|15174.47|15295.14|15175.14|15294.47|15174.47|8
1627951900000|2021-08-03 00:51:40|15294.8|15174.8|15293.12|15173.12|15294.86|15174.86|15293.12|15173.12|10
1627951910000|2021-08-03 00:51:50|15293.11|15173.11|15291.12|15171.12|15293.11|15173.11|15290.9|15170.9|10
1627951920000|2021-08-03 00:52:00|15290.98|15170.98|15291.42|15171.42|15291.45|15171.45|15290.72|15170.72|10
1627951930000|2021-08-03 00:52:10|15291.7|15171.7|15294.32|15174.32|15294.4|15174.4|15291.4|15171.4|7
1627951940000|2021-08-03 00:52:20|15295.5|15175.5|15296.86|15176.86|15298.35|15178.35|15295.5|15175.5|10
1627951950000|2021-08-03 00:52:30|15299.14|15179.14|15299.03|15179.03|15299.87|15179.87|15298.53|15178.53|10
1627951960000|2021-08-03 00:52:40|15298.77|15178.77|15297.58|15177.58|15298.9|15178.9|15297.58|15177.58|9
1627951970000|2021-08-03 00:52:50|15295.02|15175.02|15288.33|15168.33|15295.02|15175.02|15288.33|15168.33|10
1627951980000|2021-08-03 00:53:00|15284.98|15164.98|15281.53|15161.53|15285.23|15165.23|15281.08|15161.08|10
1627951990000|2021-08-03 00:53:10|15281.68|15161.68|15282.15|15162.15|15282.15|15162.15|15280.64|15160.64|10
1627952000000|2021-08-03 00:53:20|15282.13|15162.13|15285.17|15165.17|15285.21|15165.21|15282.13|15162.13|9
1627952010000|2021-08-03 00:53:30|15285.48|15165.48|15287.36|15167.36|15287.36|15167.36|15285.38|15165.38|10
1627952020000|2021-08-03 00:53:40|15287.98|15167.98|15288.66|15168.66|15288.66|15168.66|15287.36|15167.36|8
1627952030000|2021-08-03 00:53:50|15288.73|15168.73|15290|15170|15290.55|15170.55|15288.73|15168.73|10
1627952040000|2021-08-03 00:54:00|15290.07|15170.07|15291.71|15171.71|15291.71|15171.71|15289.88|15169.88|10
1627952050000|2021-08-03 00:54:10|15291.66|15171.66|15289.61|15169.61|15291.66|15171.66|15289.61|15169.61|10
1627952060000|2021-08-03 00:54:20|15289.58|15169.58|15285.44|15165.44|15289.58|15169.58|15285.44|15165.44|9
1627952070000|2021-08-03 00:54:30|15285.78|15165.78|15280.47|15160.47|15285.78|15165.78|15280.47|15160.47|10
1627952080000|2021-08-03 00:54:40|15280.26|15160.26|15276.4|15156.4|15280.26|15160.26|15276.4|15156.4|10
1627952090000|2021-08-03 00:54:50|15275.8|15155.8|15272.7|15152.7|15275.8|15155.8|15272.7|15152.7|10
1627952100000|2021-08-03 00:55:00|15273.02|15153.02|15275.51|15155.51|15275.51|15155.51|15273.02|15153.02|10
1627952110000|2021-08-03 00:55:10|15275.22|15155.22|15267.7|15147.7|15275.22|15155.22|15267.7|15147.7|10
1627952120000|2021-08-03 00:55:20|15266.65|15146.65|15257.39|15137.39|15266.65|15146.65|15257.39|15137.39|10
1627952130000|2021-08-03 00:55:30|15257.47|15137.47|15253.16|15133.16|15257.47|15137.47|15253.16|15133.16|10
1627952140000|2021-08-03 00:55:40|15251.15|15131.15|15244.18|15124.18|15251.15|15131.15|15244.18|15124.18|10
1627952150000|2021-08-03 00:55:50|15244.03|15124.03|15240.75|15120.75|15244.03|15124.03|15240.25|15120.25|10
1627952160000|2021-08-03 00:56:00|15237.36|15117.36|15232|15112|15237.52|15117.52|15231.55|15111.55|10
1627952170000|2021-08-03 00:56:10|15231.18|15111.18|15221.35|15101.35|15231.18|15111.18|15221.35|15101.35|10
1627952180000|2021-08-03 00:56:20|15220.91|15100.91|15214.35|15094.35|15221.73|15101.73|15214.35|15094.35|10
1627952190000|2021-08-03 00:56:30|15213.29|15093.29|15209.06|15089.06|15213.29|15093.29|15209.06|15089.06|10
1627952200000|2021-08-03 00:56:40|15207.57|15087.57|15203.7|15083.7|15207.57|15087.57|15203.01|15083.01|10
1627952210000|2021-08-03 00:56:50|15204.25|15084.25|15205.62|15085.62|15206.22|15086.22|15203.84|15083.84|10
1627952220000|2021-08-03 00:57:00|15206.61|15086.61|15212.49|15092.49|15212.49|15092.49|15206.61|15086.61|10
1627952230000|2021-08-03 00:57:10|15213.99|15093.99|15218.63|15098.63|15218.72|15098.72|15213.99|15093.99|10
1627952240000|2021-08-03 00:57:20|15218.26|15098.26|15218.09|15098.09|15218.42|15098.42|15217.58|15097.58|10
1627952250000|2021-08-03 00:57:30|15217.81|15097.81|15214.36|15094.36|15217.81|15097.81|15214.36|15094.36|10
1627952260000|2021-08-03 00:57:40|15214.58|15094.58|15216.27|15096.27|15216.27|15096.27|15214.58|15094.58|10
1627952270000|2021-08-03 00:57:50|15216.37|15096.37|15215.89|15095.89|15216.67|15096.67|15215.45|15095.45|10
1627952280000|2021-08-03 00:58:00|15215.04|15095.04|15219.55|15099.55|15219.55|15099.55|15213.46|15093.46|10
1627952290000|2021-08-03 00:58:10|15221.85|15101.85|15225.79|15105.79|15226.45|15106.45|15221.85|15101.85|10
1627952300000|2021-08-03 00:58:20|15225.81|15105.81|15227.77|15107.77|15227.8|15107.8|15225.81|15105.81|10
1627952310000|2021-08-03 00:58:30|15227.88|15107.88|15228.74|15108.74|15229.78|15109.78|15227.88|15107.88|10
1627952320000|2021-08-03 00:58:40|15228.17|15108.17|15230.17|15110.17|15230.72|15110.72|15227.62|15107.62|10
1627952330000|2021-08-03 00:58:50|15229.22|15109.22|15231.91|15111.91|15232.03|15112.03|15228.81|15108.81|10
1627952340000|2021-08-03 00:59:00|15232.24|15112.24|15232.74|15112.74|15232.74|15112.74|15231.88|15111.88|10
1627952350000|2021-08-03 00:59:10|15232.65|15112.65|15233.98|15113.98|15234.55|15114.55|15232.65|15112.65|10
1627952360000|2021-08-03 00:59:20|15233.76|15113.76|15233.77|15113.77|15234.43|15114.43|15233.72|15113.72|10
1627952370000|2021-08-03 00:59:30|15234.05|15114.05|15233.72|15113.72|15234.18|15114.18|15233.03|15113.03|10
1627952380000|2021-08-03 00:59:40|15233.93|15113.93|15233.99|15113.99|15234.08|15114.08|15232.99|15112.99|10
1627952390000|2021-08-03 00:59:50|15233.9|15113.9|15229.43|15109.43|15233.9|15113.9|15229.43|15109.43|10
1627952400000|2021-08-03 01:00:00|15228.33|15108.33|15225.15|15105.15|15228.49|15108.49|15225.15|15105.15|10
1627952410000|2021-08-03 01:00:10|15225.08|15105.08|15216.4|15096.4|15225.08|15105.08|15216.4|15096.4|10
1627952420000|2021-08-03 01:00:20|15214.51|15094.51|15211.01|15091.01|15214.51|15094.51|15211.01|15091.01|10
1627952430000|2021-08-03 01:00:30|15211.07|15091.07|15204.04|15084.04|15211.07|15091.07|15204.04|15084.04|10
1627952440000|2021-08-03 01:00:40|15204.44|15084.44|15203.72|15083.72|15204.44|15084.44|15203.58|15083.58|10
1627952450000|2021-08-03 01:00:50|15202.78|15082.78|15199.79|15079.79|15202.93|15082.93|15199.7|15079.7|10
1627952460000|2021-08-03 01:01:00|15199.39|15079.39|15190.95|15070.95|15199.39|15079.39|15190.95|15070.95|10
1627952470000|2021-08-03 01:01:10|15191.55|15071.55|15188.52|15068.52|15191.81|15071.81|15188.5|15068.5|10
1627952480000|2021-08-03 01:01:20|15188.46|15068.46|15186.07|15066.07|15188.46|15068.46|15186.07|15066.07|10
1627952490000|2021-08-03 01:01:30|15185.04|15065.04|15180.16|15060.16|15185.04|15065.04|15180.16|15060.16|10
1627952500000|2021-08-03 01:01:40|15179.91|15059.91|15178.52|15058.52|15180|15060|15178.07|15058.07|10
1627952510000|2021-08-03 01:01:50|15178.56|15058.56|15183.15|15063.15|15183.15|15063.15|15178.56|15058.56|10
1627952520000|2021-08-03 01:02:00|15184.89|15064.89|15185.15|15065.15|15185.24|15065.24|15184.1|15064.1|10
1627952530000|2021-08-03 01:02:10|15185.24|15065.24|15188.86|15068.86|15188.86|15068.86|15185.24|15065.24|10
1627952540000|2021-08-03 01:02:20|15189.07|15069.07|15187.37|15067.37|15189.07|15069.07|15187.14|15067.14|10
1627952550000|2021-08-03 01:02:30|15186.21|15066.21|15181.68|15061.68|15186.21|15066.21|15181.68|15061.68|10
1627952560000|2021-08-03 01:02:40|15181.51|15061.51|15175.89|15055.89|15181.58|15061.58|15175.89|15055.89|10
1627952570000|2021-08-03 01:02:50|15174.61|15054.61|15170.14|15050.14|15174.61|15054.61|15170.14|15050.14|10
1627952580000|2021-08-03 01:03:00|15170.89|15050.89|15171.44|15051.44|15172.2|15052.2|15170.11|15050.11|10
1627952590000|2021-08-03 01:03:10|15171.26|15051.26|15167.64|15047.64|15171.26|15051.26|15167.64|15047.64|9
1627952600000|2021-08-03 01:03:20|15166.83|15046.83|15165.2|15045.2|15166.91|15046.91|15165.2|15045.2|9
1627952610000|2021-08-03 01:03:30|15166.1|15046.1|15166.33|15046.33|15166.33|15046.33|15164.5|15044.5|10
1627952620000|2021-08-03 01:03:40|15166.77|15046.77|15167.49|15047.49|15167.56|15047.56|15164.86|15044.86|9
1627952630000|2021-08-03 01:03:50|15167.55|15047.55|15168.25|15048.25|15168.26|15048.26|15167.55|15047.55|10
1627952640000|2021-08-03 01:04:00|15168.4|15048.4|15168.18|15048.18|15168.4|15048.4|15167.66|15047.66|10
1627952650000|2021-08-03 01:04:10|15168.37|15048.37|15171.11|15051.11|15171.11|15051.11|15168.37|15048.37|9
1627952660000|2021-08-03 01:04:20|15171.9|15051.9|15170.57|15050.57|15172.03|15052.03|15170.48|15050.48|10
1627952670000|2021-08-03 01:04:30|15171.87|15051.87|15174.5|15054.5|15175.02|15055.02|15171.87|15051.87|10
1627952680000|2021-08-03 01:04:40|15174.72|15054.72|15175.1|15055.1|15175.1|15055.1|15174.43|15054.43|9
1627952690000|2021-08-03 01:04:50|15174.8|15054.8|15174.52|15054.52|15176.2|15056.2|15174.34|15054.34|10
1627952700000|2021-08-03 01:05:00|15174.07|15054.07|15170.01|15050.01|15174.07|15054.07|15169.03|15049.03|10
1627952710000|2021-08-03 01:05:10|15169.4|15049.4|15165.4|15045.4|15169.4|15049.4|15165.4|15045.4|9
1627952720000|2021-08-03 01:05:20|15165.09|15045.09|15162.25|15042.25|15165.09|15045.09|15161.94|15041.94|9
1627952730000|2021-08-03 01:05:30|15162.17|15042.17|15157.23|15037.23|15162.17|15042.17|15157.23|15037.23|10
1627952740000|2021-08-03 01:05:40|15156.56|15036.56|15155.95|15035.95|15156.56|15036.56|15155.14|15035.14|10
1627952750000|2021-08-03 01:05:50|15156.6|15036.6|15154.54|15034.54|15156.62|15036.62|15154.34|15034.34|10
1627952760000|2021-08-03 01:06:00|15154.38|15034.38|15155.18|15035.18|15156.22|15036.22|15154.35|15034.35|10
1627952770000|2021-08-03 01:06:10|15153.95|15033.95|15144.5|15024.5|15153.95|15033.95|15144.5|15024.5|9
1627952780000|2021-08-03 01:06:20|15143.01|15023.01|15139.91|15019.91|15143.01|15023.01|15139.91|15019.91|10
1627952790000|2021-08-03 01:06:30|15139.03|15019.03|15132.68|15012.68|15139.1|15019.1|15132.68|15012.68|10
1627952800000|2021-08-03 01:06:40|15131.56|15011.56|15128.86|15008.86|15131.96|15011.96|15127.27|15007.27|10
1627952810000|2021-08-03 01:06:50|15129.46|15009.46|15135.11|15015.11|15135.26|15015.26|15129.46|15009.46|10
1627952820000|2021-08-03 01:07:00|15136.59|15016.59|15138.62|15018.62|15138.83|15018.83|15136.55|15016.55|10
1627952830000|2021-08-03 01:07:10|15138.17|15018.17|15142.55|15022.55|15143.04|15023.04|15138.17|15018.17|10
1627952840000|2021-08-03 01:07:20|15142.4|15022.4|15140.93|15020.93|15142.4|15022.4|15140.93|15020.93|10
1627952850000|2021-08-03 01:07:30|15140.37|15020.37|15137.78|15017.78|15140.37|15020.37|15137.78|15017.78|10
1627952860000|2021-08-03 01:07:40|15137.99|15017.99|15139.93|15019.93|15140.4|15020.4|15137.99|15017.99|10
1627952870000|2021-08-03 01:07:50|15139.96|15019.96|15138.83|15018.83|15140.48|15020.48|15138.13|15018.13|10
1627952880000|2021-08-03 01:08:00|15137.94|15017.94|15134.14|15014.14|15138.59|15018.59|15134.14|15014.14|10
1627952890000|2021-08-03 01:08:10|15132.89|15012.89|15128.66|15008.66|15132.89|15012.89|15128.66|15008.66|9
1627952900000|2021-08-03 01:08:20|15126.65|15006.65|15122.86|15002.86|15126.65|15006.65|15122.86|15002.86|10
1627952910000|2021-08-03 01:08:30|15123.02|15003.02|15126.61|15006.61|15126.7|15006.7|15123.02|15003.02|10
1627952920000|2021-08-03 01:08:40|15126.96|15006.96|15124.21|15004.21|15127.51|15007.51|15124.21|15004.21|10
1627952930000|2021-08-03 01:08:50|15123.66|15003.66|15123.93|15003.93|15124.93|15004.93|15123.44|15003.44|10
1627952940000|2021-08-03 01:09:00|15123.94|15003.94|15124.53|15004.53|15125.27|15005.27|15122.79|15002.79|10
1627952950000|2021-08-03 01:09:10|15124.74|15004.74|15126.98|15006.98|15127.39|15007.39|15124.06|15004.06|10
1627952960000|2021-08-03 01:09:20|15126.83|15006.83|15125.55|15005.55|15127.21|15007.21|15125.46|15005.46|10
1627952970000|2021-08-03 01:09:30|15124.74|15004.74|15119.69|14999.69|15124.74|15004.74|15119.69|14999.69|9
1627952980000|2021-08-03 01:09:40|15119.21|14999.21|15119.36|14999.36|15119.69|14999.69|15119.21|14999.21|10
1627952990000|2021-08-03 01:09:50|15119.08|14999.08|15118.5|14998.5|15119.08|14999.08|15117.41|14997.41|10
1627953000000|2021-08-03 01:10:00|15118.49|14998.49|15116.09|14996.09|15118.49|14998.49|15115.9|14995.9|10
1627953010000|2021-08-03 01:10:10|15115.73|14995.73|15111.95|14991.95|15116.04|14996.04|15111.95|14991.95|10
1627953020000|2021-08-03 01:10:20|15113.26|14993.26|15113.05|14993.05|15113.29|14993.29|15112.53|14992.53|10
1627953030000|2021-08-03 01:10:30|15115.19|14995.19|15116.53|14996.53|15117.03|14997.03|15115.19|14995.19|10
1627953040000|2021-08-03 01:10:40|15116.91|14996.91|15120.46|15000.46|15120.46|15000.46|15116.88|14996.88|10
1627953050000|2021-08-03 01:10:50|15122.28|15002.28|15126.31|15006.31|15126.31|15006.31|15122.28|15002.28|10
1627953060000|2021-08-03 01:11:00|15128.08|15008.08|15131.83|15011.83|15131.83|15011.83|15127.32|15007.32|10
1627953070000|2021-08-03 01:11:10|15131.8|15011.8|15134.78|15014.78|15134.88|15014.88|15131.8|15011.8|10
1627953080000|2021-08-03 01:11:20|15135.5|15015.5|15143.9|15023.9|15144.87|15024.87|15135.5|15015.5|10
1627953090000|2021-08-03 01:11:30|15144.73|15024.73|15147.1|15027.1|15148.04|15028.04|15143.95|15023.95|10
1627953100000|2021-08-03 01:11:40|15147.7|15027.7|15150.78|15030.78|15150.78|15030.78|15147.45|15027.45|10
1627953110000|2021-08-03 01:11:50|15151.04|15031.04|15149.54|15029.54|15151.26|15031.26|15149.54|15029.54|10
1627953120000|2021-08-03 01:12:00|15148.96|15028.96|15143.59|15023.59|15148.96|15028.96|15143.59|15023.59|10
1627953130000|2021-08-03 01:12:10|15144.6|15024.6|15142.37|15022.37|15144.6|15024.6|15141.59|15021.59|10
1627953140000|2021-08-03 01:12:20|15142.75|15022.75|15145.93|15025.93|15146.25|15026.25|15142.75|15022.75|10
1627953150000|2021-08-03 01:12:30|15146.53|15026.53|15147.54|15027.54|15147.54|15027.54|15146.48|15026.48|10
1627953160000|2021-08-03 01:12:40|15148.27|15028.27|15149.96|15029.96|15149.96|15029.96|15148.01|15028.01|10
1627953170000|2021-08-03 01:12:50|15149.82|15029.82|15149.27|15029.27|15149.82|15029.82|15148.2|15028.2|10
1627953180000|2021-08-03 01:13:00|15148.99|15028.99|15150.51|15030.51|15150.51|15030.51|15148.8|15028.8|10
1627953190000|2021-08-03 01:13:10|15150.65|15030.65|15155.11|15035.11|15155.61|15035.61|15150.65|15030.65|10
1627953200000|2021-08-03 01:13:20|15155.1|15035.1|15149.85|15029.85|15155.1|15035.1|15149.85|15029.85|9
1627953210000|2021-08-03 01:13:30|15149.44|15029.44|15142.51|15022.51|15149.44|15029.44|15142.51|15022.51|10
1627953220000|2021-08-03 01:13:40|15141.83|15021.83|15139.19|15019.19|15141.83|15021.83|15139.19|15019.19|10
1627953230000|2021-08-03 01:13:50|15138.97|15018.97|15139.36|15019.36|15139.36|15019.36|15138|15018|10
1627953240000|2021-08-03 01:14:00|15139.47|15019.47|15136.94|15016.94|15139.47|15019.47|15136.94|15016.94|10
1627953250000|2021-08-03 01:14:10|15136.7|15016.7|15139.31|15019.31|15139.31|15019.31|15136.7|15016.7|10
1627953260000|2021-08-03 01:14:20|15139.54|15019.54|15138.66|15018.66|15139.62|15019.62|15138.66|15018.66|10
1627953270000|2021-08-03 01:14:30|15138.45|15018.45|15135.67|15015.67|15138.45|15018.45|15135.67|15015.67|10
1627953280000|2021-08-03 01:14:40|15135.46|15015.46|15135.92|15015.92|15135.92|15015.92|15135.05|15015.05|10
1627953290000|2021-08-03 01:14:50|15134.94|15014.94|15137.89|15017.89|15137.89|15017.89|15134.94|15014.94|10
1627953300000|2021-08-03 01:15:00|15137.93|15017.93|15139.28|15019.28|15139.28|15019.28|15137.93|15017.93|10
1627953310000|2021-08-03 01:15:10|15139.74|15019.74|15137.36|15017.36|15140.14|15020.14|15137.36|15017.36|10
1627953320000|2021-08-03 01:15:20|15134.3|15014.3|15129.2|15009.2|15134.3|15014.3|15128.62|15008.62|10
1627953330000|2021-08-03 01:15:30|15128.25|15008.25|15125.35|15005.35|15128.54|15008.54|15125.35|15005.35|10
1627953340000|2021-08-03 01:15:40|15125.36|15005.36|15121.63|15001.63|15125.36|15005.36|15121.33|15001.33|10
1627953350000|2021-08-03 01:15:50|15122.09|15002.09|15129.42|15009.42|15129.42|15009.42|15122.09|15002.09|9
1627953360000|2021-08-03 01:16:00|15129.81|15009.81|15132.98|15012.98|15132.98|15012.98|15129.81|15009.81|9
1627953370000|2021-08-03 01:16:10|15133.04|15013.04|15137.64|15017.64|15137.64|15017.64|15133.04|15013.04|10
1627953380000|2021-08-03 01:16:20|15137.44|15017.44|15133.3|15013.3|15137.44|15017.44|15133.3|15013.3|10
1627953390000|2021-08-03 01:16:30|15133.06|15013.06|15127.37|15007.37|15133.06|15013.06|15127.37|15007.37|10
1627953400000|2021-08-03 01:16:40|15126.8|15006.8|15125.61|15005.61|15127.31|15007.31|15125.55|15005.55|10
1627953410000|2021-08-03 01:16:50|15125.22|15005.22|15124.34|15004.34|15125.36|15005.36|15124.34|15004.34|10
1627953420000|2021-08-03 01:17:00|15124.16|15004.16|15125.29|15005.29|15126.07|15006.07|15124.16|15004.16|10
1627953430000|2021-08-03 01:17:10|15125.39|15005.39|15122.2|15002.2|15125.39|15005.39|15122.2|15002.2|10
1627953440000|2021-08-03 01:17:20|15121.73|15001.73|15119.61|14999.61|15121.73|15001.73|15119.61|14999.61|9
1627953450000|2021-08-03 01:17:30|15119.93|14999.93|15121.07|15001.07|15121.31|15001.31|15119.79|14999.79|9
1627953460000|2021-08-03 01:17:40|15120.91|15000.91|15123.12|15003.12|15123.45|15003.45|15120.91|15000.91|9
1627953470000|2021-08-03 01:17:50|15123.09|15003.09|15121.08|15001.08|15123.09|15003.09|15120.78|15000.78|10
1627953480000|2021-08-03 01:18:00|15121.22|15001.22|15121.88|15001.88|15122.05|15002.05|15120.73|15000.73|10
1627953490000|2021-08-03 01:18:10|15122.17|15002.17|15120.49|15000.49|15122.17|15002.17|15120.49|15000.49|9
1627953500000|2021-08-03 01:18:20|15120.56|15000.56|15121.14|15001.14|15121.14|15001.14|15120.56|15000.56|10
1627953510000|2021-08-03 01:18:30|15121.15|15001.15|15120.86|15000.86|15121.15|15001.15|15120.81|15000.81|10
1627953520000|2021-08-03 01:18:40|15120.85|15000.85|15121.54|15001.54|15121.8|15001.8|15120.85|15000.85|10
1627953530000|2021-08-03 01:18:50|15122.24|15002.24|15124.8|15004.8|15124.91|15004.91|15122.24|15002.24|10
1627953540000|2021-08-03 01:19:00|15126.15|15006.15|15129.04|15009.04|15129.04|15009.04|15126.15|15006.15|10
1627953550000|2021-08-03 01:19:10|15128.87|15008.87|15129.09|15009.09|15130.31|15010.31|15128.87|15008.87|10
1627953560000|2021-08-03 01:19:20|15128.9|15008.9|15127.08|15007.08|15128.9|15008.9|15127.08|15007.08|10
1627953570000|2021-08-03 01:19:30|15127.02|15007.02|15124.77|15004.77|15127.02|15007.02|15124.77|15004.77|10
1627953580000|2021-08-03 01:19:40|15124.74|15004.74|15122.42|15002.42|15124.74|15004.74|15122.28|15002.28|10
1627953590000|2021-08-03 01:19:50|15122.19|15002.19|15120.19|15000.19|15122.19|15002.19|15120.19|15000.19|9
1627953600000|2021-08-03 01:20:00|15119.98|14999.98|15121.09|15001.09|15121.24|15001.24|15119.98|14999.98|10
1627953610000|2021-08-03 01:20:10|15122.26|15002.26|15123.17|15003.17|15123.48|15003.48|15122.26|15002.26|9
1627953620000|2021-08-03 01:20:20|15121.95|15001.95|15121.18|15001.18|15122.75|15002.75|15121.18|15001.18|10
1627953630000|2021-08-03 01:20:30|15121.17|15001.17|15115.64|14995.64|15121.17|15001.17|15115.45|14995.45|10
1627953640000|2021-08-03 01:20:40|15115.83|14995.83|15118.16|14998.16|15118.16|14998.16|15115.37|14995.37|10
1627953650000|2021-08-03 01:20:50|15118.86|14998.86|15118.83|14998.83|15119.51|14999.51|15118.72|14998.72|10
1627953660000|2021-08-03 01:21:00|15119.26|14999.26|15118.2|14998.2|15119.7|14999.7|15118.2|14998.2|10
1627953670000|2021-08-03 01:21:10|15118.11|14998.11|15116.49|14996.49|15118.11|14998.11|15116.28|14996.28|9
1627953680000|2021-08-03 01:21:20|15116.2|14996.2|15113.81|14993.81|15116.2|14996.2|15113.81|14993.81|9
1627953690000|2021-08-03 01:21:30|15113.72|14993.72|15113.62|14993.62|15114.01|14994.01|15113.55|14993.55|10
1627953700000|2021-08-03 01:21:40|15113.72|14993.72|15115.44|14995.44|15115.44|14995.44|15113.72|14993.72|10
1627953710000|2021-08-03 01:21:50|15115.6|14995.6|15114.08|14994.08|15115.9|14995.9|15114.08|14994.08|9
1627953720000|2021-08-03 01:22:00|15113.58|14993.58|15112.39|14992.39|15114.45|14994.45|15112.35|14992.35|9
1627953730000|2021-08-03 01:22:10|15112.24|14992.24|15113.01|14993.01|15113.01|14993.01|15111.8|14991.8|10
1627953740000|2021-08-03 01:22:20|15113.38|14993.38|15114.14|14994.14|15114.14|14994.14|15112.28|14992.28|10
1627953750000|2021-08-03 01:22:30|15114.26|14994.26|15113.2|14993.2|15114.54|14994.54|15113.2|14993.2|10
1627953760000|2021-08-03 01:22:40|15113.12|14993.12|15112.76|14992.76|15113.12|14993.12|15112.49|14992.49|10
1627953770000|2021-08-03 01:22:50|15112.65|14992.65|15113.99|14993.99|15114|14994|15112.65|14992.65|10
1627953780000|2021-08-03 01:23:00|15113.95|14993.95|15111.58|14991.58|15113.95|14993.95|15111.58|14991.58|9
1627953790000|2021-08-03 01:23:10|15110.63|14990.63|15108.38|14988.38|15110.68|14990.68|15108.38|14988.38|10
1627953800000|2021-08-03 01:23:20|15108.28|14988.28|15106.89|14986.89|15108.37|14988.37|15106.86|14986.86|10
1627953810000|2021-08-03 01:23:30|15106.81|14986.81|15102.71|14982.71|15106.81|14986.81|15102.71|14982.71|10
1627953820000|2021-08-03 01:23:40|15103.39|14983.39|15102.45|14982.45|15103.43|14983.43|15101.32|14981.32|10
1627953830000|2021-08-03 01:23:50|15101.83|14981.83|15096.32|14976.32|15101.83|14981.83|15095.77|14975.77|10
1627953840000|2021-08-03 01:24:00|15096.7|14976.7|15094.34|14974.34|15096.83|14976.83|15094.34|14974.34|10
1627953850000|2021-08-03 01:24:10|15094.35|14974.35|15092.01|14972.01|15094.35|14974.35|15091.95|14971.95|10
1627953860000|2021-08-03 01:24:20|15091.24|14971.24|15085.98|14965.98|15091.24|14971.24|15085.98|14965.98|10
1627953870000|2021-08-03 01:24:30|15086.04|14966.04|15088.63|14968.63|15088.63|14968.63|15085.76|14965.76|9
1627953880000|2021-08-03 01:24:40|15089.27|14969.27|15085.82|14965.82|15090.63|14970.63|15084.92|14964.92|10
1627953890000|2021-08-03 01:24:50|15085.59|14965.59|15076.42|14956.42|15085.59|14965.59|15076.42|14956.42|9
1627953900000|2021-08-03 01:25:00|15075.89|14955.89|15076.88|14956.88|15076.93|14956.93|15075.36|14955.36|10
1627953910000|2021-08-03 01:25:10|15076.87|14956.87|15074.22|14954.22|15076.87|14956.87|15074.22|14954.22|10
1627953920000|2021-08-03 01:25:20|15073.84|14953.84|15070.53|14950.53|15073.84|14953.84|15070.53|14950.53|10
1627953930000|2021-08-03 01:25:30|15070.32|14950.32|15071.39|14951.39|15071.57|14951.57|15070.04|14950.04|10
1627953940000|2021-08-03 01:25:40|15071.36|14951.36|15073.53|14953.53|15073.53|14953.53|15071.36|14951.36|10
1627953950000|2021-08-03 01:25:50|15073.7|14953.7|15076.33|14956.33|15076.44|14956.44|15073.7|14953.7|10
1627953960000|2021-08-03 01:26:00|15076.18|14956.18|15074.96|14954.96|15076.33|14956.33|15074.96|14954.96|10
1627953970000|2021-08-03 01:26:10|15074.63|14954.63|15074.31|14954.31|15074.63|14954.63|15073.3|14953.3|9
1627953980000|2021-08-03 01:26:20|15074.13|14954.13|15075.33|14955.33|15075.36|14955.36|15073.83|14953.83|10
1627953990000|2021-08-03 01:26:30|15075.31|14955.31|15074.97|14954.97|15075.61|14955.61|15074.64|14954.64|10
1627954000000|2021-08-03 01:26:40|15075.09|14955.09|15071.82|14951.82|15075.09|14955.09|15071.82|14951.82|10
1627954010000|2021-08-03 01:26:50|15072.25|14952.25|15072.36|14952.36|15073.51|14953.51|15072.25|14952.25|9
1627954020000|2021-08-03 01:27:00|15072.51|14952.51|15072.84|14952.84|15073.04|14953.04|15071.36|14951.36|10
1627954030000|2021-08-03 01:27:10|15073.71|14953.71|15065.02|14945.02|15073.71|14953.71|15065.02|14945.02|10
1627954040000|2021-08-03 01:27:20|15064.98|14944.98|15060.34|14940.34|15064.98|14944.98|15060.34|14940.34|10
1627954050000|2021-08-03 01:27:30|15060.19|14940.19|15064.57|14944.57|15064.57|14944.57|15060.19|14940.19|10
1627954060000|2021-08-03 01:27:40|15062.91|14942.91|15066.62|14946.62|15066.62|14946.62|15062.91|14942.91|10
1627954070000|2021-08-03 01:27:50|15066.02|14946.02|15071.74|14951.74|15071.74|14951.74|15066.02|14946.02|10
1627954080000|2021-08-03 01:28:00|15073.95|14953.95|15077.95|14957.95|15077.95|14957.95|15073.95|14953.95|10
1627954090000|2021-08-03 01:28:10|15078.36|14958.36|15088.99|14968.99|15088.99|14968.99|15078.36|14958.36|9
1627954100000|2021-08-03 01:28:20|15089.46|14969.46|15097.7|14977.7|15098.04|14978.04|15089.46|14969.46|10
1627954110000|2021-08-03 01:28:30|15098.34|14978.34|15099.54|14979.54|15100|14980|15098.03|14978.03|10
1627954120000|2021-08-03 01:28:40|15098.45|14978.45|15099.14|14979.14|15099.14|14979.14|15097.97|14977.97|10
1627954130000|2021-08-03 01:28:50|15099.41|14979.41|15102.01|14982.01|15103.48|14983.48|15099.41|14979.41|10
1627954140000|2021-08-03 01:29:00|15101.3|14981.3|15099.19|14979.19|15101.3|14981.3|15099.19|14979.19|10
1627954150000|2021-08-03 01:29:10|15098.55|14978.55|15095.07|14975.07|15098.55|14978.55|15094.24|14974.24|9
1627954160000|2021-08-03 01:29:20|15094.95|14974.95|15097.1|14977.1|15097.19|14977.19|15094.95|14974.95|10
1627954170000|2021-08-03 01:29:30|15097.48|14977.48|15098.18|14978.18|15098.18|14978.18|15095.98|14975.98|10
1627954180000|2021-08-03 01:29:40|15098.26|14978.26|15103.04|14983.04|15103.23|14983.23|15098.09|14978.09|10
1627954190000|2021-08-03 01:29:50|15103.72|14983.72|15104.35|14984.35|15105.49|14985.49|15103.72|14983.72|10
1627954200000|2021-08-03 01:30:00|15104.38|14984.38|15102.13|14982.13|15104.38|14984.38|15102.13|14982.13|9
1627954210000|2021-08-03 01:30:10|15101.72|14981.72|15093.35|14973.35|15101.72|14981.72|15093.35|14973.35|10
1627954220000|2021-08-03 01:30:20|15093.15|14973.15|15089.06|14969.06|15093.15|14973.15|15088.28|14968.28|10
1627954230000|2021-08-03 01:30:30|15088.85|14968.85|15088.47|14968.47|15089.08|14969.08|15087.39|14967.39|10
1627954240000|2021-08-03 01:30:40|15088.34|14968.34|15090.2|14970.2|15090.67|14970.67|15088.34|14968.34|10
1627954250000|2021-08-03 01:30:50|15090.33|14970.33|15093.52|14973.52|15093.52|14973.52|15089.99|14969.99|10
1627954260000|2021-08-03 01:31:00|15093.43|14973.43|15093.86|14973.86|15094.76|14974.76|15093.24|14973.24|10
1627954270000|2021-08-03 01:31:10|15094.28|14974.28|15091.6|14971.6|15094.28|14974.28|15091.6|14971.6|10
1627954280000|2021-08-03 01:31:20|15092.55|14972.55|15089.63|14969.63|15092.55|14972.55|15089.63|14969.63|10
1627954290000|2021-08-03 01:31:30|15089.75|14969.75|15088.13|14968.13|15089.75|14969.75|15086.64|14966.64|10
1627954300000|2021-08-03 01:31:40|15089.23|14969.23|15091.83|14971.83|15091.83|14971.83|15089.14|14969.14|10
1627954310000|2021-08-03 01:31:50|15091.93|14971.93|15090.32|14970.32|15092.2|14972.2|15090.32|14970.32|10
1627954320000|2021-08-03 01:32:00|15090.07|14970.07|15088.64|14968.64|15090.27|14970.27|15088.45|14968.45|9
1627954330000|2021-08-03 01:32:10|15089.09|14969.09|15090.31|14970.31|15090.31|14970.31|15089.02|14969.02|9
1627954340000|2021-08-03 01:32:20|15090.21|14970.21|15090.82|14970.82|15091.17|14971.17|15089.58|14969.58|10
1627954350000|2021-08-03 01:32:30|15092.62|14972.62|15097.02|14977.02|15097.76|14977.76|15092.62|14972.62|10
1627954360000|2021-08-03 01:32:40|15097.34|14977.34|15104.18|14984.18|15104.18|14984.18|15097.34|14977.34|10
1627954370000|2021-08-03 01:32:50|15104.22|14984.22|15105.68|14985.68|15106.38|14986.38|15104.22|14984.22|9
1627954380000|2021-08-03 01:33:00|15106.15|14986.15|15110.28|14990.28|15110.28|14990.28|15106.15|14986.15|10
1627954390000|2021-08-03 01:33:10|15110.79|14990.79|15116.62|14996.62|15116.99|14996.99|15110.79|14990.79|10
1627954400000|2021-08-03 01:33:20|15118.08|14998.08|15121.02|15001.02|15121.17|15001.17|15118.08|14998.08|10
1627954410000|2021-08-03 01:33:30|15121.58|15001.58|15126.94|15006.94|15126.94|15006.94|15121.58|15001.58|10
1627954420000|2021-08-03 01:33:40|15126.84|15006.84|15132.13|15012.13|15132.13|15012.13|15126.84|15006.84|10
1627954430000|2021-08-03 01:33:50|15132.69|15012.69|15136.15|15016.15|15136.43|15016.43|15132.69|15012.69|10
1627954440000|2021-08-03 01:34:00|15135.46|15015.46|15134.62|15014.62|15135.46|15015.46|15134.04|15014.04|10
1627954450000|2021-08-03 01:34:10|15134.48|15014.48|15131.18|15011.18|15134.48|15014.48|15131.18|15011.18|10
1627954460000|2021-08-03 01:34:20|15130.64|15010.64|15130.02|15010.02|15130.9|15010.9|15130.02|15010.02|9
1627954470000|2021-08-03 01:34:30|15129.92|15009.92|15132.23|15012.23|15132.47|15012.47|15129.17|15009.17|10
1627954480000|2021-08-03 01:34:40|15132.42|15012.42|15133.15|15013.15|15133.95|15013.95|15132.02|15012.02|10
1627954490000|2021-08-03 01:34:50|15133.33|15013.33|15132.93|15012.93|15134.06|15014.06|15132.46|15012.46|10
1627954500000|2021-08-03 01:35:00|15132.76|15012.76|15127.77|15007.77|15132.76|15012.76|15127.77|15007.77|10
1627954510000|2021-08-03 01:35:10|15127.93|15007.93|15129.07|15009.07|15130.89|15010.89|15127.93|15007.93|10
1627954520000|2021-08-03 01:35:20|15130.09|15010.09|15125.32|15005.32|15130.09|15010.09|15125.32|15005.32|9
1627954530000|2021-08-03 01:35:30|15125.44|15005.44|15120.44|15000.44|15125.44|15005.44|15119.92|14999.92|10
1627954540000|2021-08-03 01:35:40|15120.46|15000.46|15116.04|14996.04|15120.46|15000.46|15115.78|14995.78|10
1627954550000|2021-08-03 01:35:50|15115.19|14995.19|15113.72|14993.72|15115.19|14995.19|15112.93|14992.93|8
1627954560000|2021-08-03 01:36:00|15113.08|14993.08|15107.18|14987.18|15113.08|14993.08|15107.18|14987.18|10
1627954570000|2021-08-03 01:36:10|15106.76|14986.76|15104.65|14984.65|15107.05|14987.05|15104.65|14984.65|10
1627954580000|2021-08-03 01:36:20|15104.68|14984.68|15108.78|14988.78|15108.78|14988.78|15104.68|14984.68|10
1627954590000|2021-08-03 01:36:30|15108.35|14988.35|15106.18|14986.18|15108.46|14988.46|15106.18|14986.18|10
1627954600000|2021-08-03 01:36:40|15106.48|14986.48|15102.54|14982.54|15106.48|14986.48|15102.54|14982.54|10
1627954610000|2021-08-03 01:36:50|15103.67|14983.67|15105.22|14985.22|15105.22|14985.22|15103.67|14983.67|10
1627954620000|2021-08-03 01:37:00|15105.21|14985.21|15102.19|14982.19|15105.43|14985.43|15101.69|14981.69|10
1627954630000|2021-08-03 01:37:10|15101.73|14981.73|15100.86|14980.86|15101.73|14981.73|15100.64|14980.64|10
1627954640000|2021-08-03 01:37:20|15100.81|14980.81|15102.96|14982.96|15102.96|14982.96|15100.56|14980.56|10
1627954650000|2021-08-03 01:37:30|15103.11|14983.11|15110.73|14990.73|15110.73|14990.73|15103.11|14983.11|10
1627954660000|2021-08-03 01:37:40|15112.65|14992.65|15116.24|14996.24|15116.24|14996.24|15112.65|14992.65|10
1627954670000|2021-08-03 01:37:50|15117.11|14997.11|15118.39|14998.39|15118.55|14998.55|15117.01|14997.01|9
1627954680000|2021-08-03 01:38:00|15118.7|14998.7|15118.14|14998.14|15118.78|14998.78|15118.05|14998.05|10
1627954690000|2021-08-03 01:38:10|15119.64|14999.64|15123.57|15003.57|15123.57|15003.57|15119.61|14999.61|9
1627954700000|2021-08-03 01:38:20|15123.91|15003.91|15120.83|15000.83|15123.91|15003.91|15120.83|15000.83|10
1627954710000|2021-08-03 01:38:30|15121.45|15001.45|15120.67|15000.67|15121.45|15001.45|15120|15000|10
1627954720000|2021-08-03 01:38:40|15119.86|14999.86|15121.34|15001.34|15121.63|15001.63|15119.86|14999.86|10
1627954730000|2021-08-03 01:38:50|15121.8|15001.8|15120.66|15000.66|15121.8|15001.8|15120.42|15000.42|10
1627954740000|2021-08-03 01:39:00|15120.74|15000.74|15120.65|15000.65|15120.95|15000.95|15120.14|15000.14|9
1627954750000|2021-08-03 01:39:10|15120.3|15000.3|15122.19|15002.19|15122.19|15002.19|15120.3|15000.3|10
1627954760000|2021-08-03 01:39:20|15122.48|15002.48|15122.07|15002.07|15122.77|15002.77|15121.79|15001.79|9
1627954770000|2021-08-03 01:39:30|15122.13|15002.13|15122.23|15002.23|15122.29|15002.29|15121.99|15001.99|8
1627954780000|2021-08-03 01:39:40|15122.24|15002.24|15122.32|15002.32|15122.73|15002.73|15122.24|15002.24|10
1627954790000|2021-08-03 01:39:50|15122.38|15002.38|15121.98|15001.98|15122.43|15002.43|15121.61|15001.61|10
1627954800000|2021-08-03 01:40:00|15122|15002|15120.74|15000.74|15122.13|15002.13|15120.74|15000.74|9
1627954810000|2021-08-03 01:40:10|15120.65|15000.65|15114.83|14994.83|15120.65|15000.65|15114.8|14994.8|10
1627954820000|2021-08-03 01:40:20|15114.84|14994.84|15110.39|14990.39|15114.88|14994.88|15110.39|14990.39|10
1627954830000|2021-08-03 01:40:30|15110.35|14990.35|15110.17|14990.17|15110.61|14990.61|15110.1|14990.1|10
1627954840000|2021-08-03 01:40:40|15110.1|14990.1|15110.39|14990.39|15110.43|14990.43|15109.99|14989.99|10
1627954850000|2021-08-03 01:40:50|15110.17|14990.17|15109.31|14989.31|15110.41|14990.41|15109.31|14989.31|8
1627954860000|2021-08-03 01:41:00|15109.27|14989.27|15106.15|14986.15|15109.27|14989.27|15106.15|14986.15|9
1627954870000|2021-08-03 01:41:10|15106.16|14986.16|15105.88|14985.88|15106.18|14986.18|15105.61|14985.61|10
1627954880000|2021-08-03 01:41:20|15106|14986|15103.41|14983.41|15106|14986|15103.41|14983.41|10
1627954890000|2021-08-03 01:41:30|15102.94|14982.94|15101.64|14981.64|15102.94|14982.94|15101.63|14981.63|10
1627954900000|2021-08-03 01:41:40|15102.16|14982.16|15101.78|14981.78|15102.56|14982.56|15101.72|14981.72|10
1627954910000|2021-08-03 01:41:50|15101.82|14981.82|15089.94|14969.94|15101.94|14981.94|15089.94|14969.94|10
1627954920000|2021-08-03 01:42:00|15089.65|14969.65|15084.41|14964.41|15089.65|14969.65|15084.41|14964.41|10
1627954930000|2021-08-03 01:42:10|15084.68|14964.68|15085.24|14965.24|15085.4|14965.4|15084.68|14964.68|10
1627954940000|2021-08-03 01:42:20|15085.54|14965.54|15086.38|14966.38|15086.58|14966.58|15085.43|14965.43|8
1627954950000|2021-08-03 01:42:30|15086.1|14966.1|15084.69|14964.69|15086.1|14966.1|15084.69|14964.69|9
1627954960000|2021-08-03 01:42:40|15084.33|14964.33|15083.89|14963.89|15084.58|14964.58|15083.89|14963.89|9
1627954970000|2021-08-03 01:42:50|15083.86|14963.86|15083.46|14963.46|15084|14964|15083.46|14963.46|10
1627954980000|2021-08-03 01:43:00|15083.14|14963.14|15079.82|14959.82|15083.14|14963.14|15079.82|14959.82|9
1627954990000|2021-08-03 01:43:10|15078.91|14958.91|15077.01|14957.01|15079.33|14959.33|15077|14957|10
1627955000000|2021-08-03 01:43:20|15077.05|14957.05|15076.41|14956.41|15077.15|14957.15|15076.41|14956.41|10
1627955010000|2021-08-03 01:43:30|15076.24|14956.24|15076.74|14956.74|15076.92|14956.92|15076.24|14956.24|10
1627955020000|2021-08-03 01:43:40|15076.3|14956.3|15075.25|14955.25|15076.3|14956.3|15074.82|14954.82|9
1627955030000|2021-08-03 01:43:50|15074.86|14954.86|15075.21|14955.21|15077.92|14957.92|15074.86|14954.86|10
1627955040000|2021-08-03 01:44:00|15072.42|14952.42|15060.82|14940.82|15072.42|14952.42|15060.82|14940.82|10
1627955050000|2021-08-03 01:44:10|15060.9|14940.9|15059.17|14939.17|15061.8|14941.8|15059.17|14939.17|10
1627955060000|2021-08-03 01:44:20|15058.17|14938.17|15061.63|14941.63|15061.63|14941.63|15058.17|14938.17|10
1627955070000|2021-08-03 01:44:30|15061.68|14941.68|15065.41|14945.41|15065.41|14945.41|15061.4|14941.4|9
1627955080000|2021-08-03 01:44:40|15065.15|14945.15|15067.18|14947.18|15067.18|14947.18|15065.15|14945.15|9
1627955090000|2021-08-03 01:44:50|15066.43|14946.43|15071.59|14951.59|15071.59|14951.59|15066.43|14946.43|10
1627955100000|2021-08-03 01:45:00|15071.82|14951.82|15082.92|14962.92|15082.92|14962.92|15071.78|14951.78|10
1627955110000|2021-08-03 01:45:10|15083.84|14963.84|15090.18|14970.18|15090.18|14970.18|15083.84|14963.84|10
1627955120000|2021-08-03 01:45:20|15091.3|14971.3|15093.98|14973.98|15093.98|14973.98|15091.3|14971.3|9
1627955130000|2021-08-03 01:45:30|15094.3|14974.3|15093.01|14973.01|15095.63|14975.63|15092.61|14972.61|10
1627955140000|2021-08-03 01:45:40|15092.91|14972.91|15087.86|14967.86|15092.91|14972.91|15087.86|14967.86|9
1627955150000|2021-08-03 01:45:50|15086.87|14966.87|15083.3|14963.3|15086.87|14966.87|15083.3|14963.3|10
1627955160000|2021-08-03 01:46:00|15083.01|14963.01|15075.51|14955.51|15083.01|14963.01|15075.51|14955.51|10
1627955170000|2021-08-03 01:46:10|15074.64|14954.64|15063.11|14943.11|15074.64|14954.64|15063.11|14943.11|10
1627955180000|2021-08-03 01:46:20|15062.95|14942.95|15060.86|14940.86|15062.95|14942.95|15060.86|14940.86|10
1627955190000|2021-08-03 01:46:30|15059.64|14939.64|15052.43|14932.43|15059.64|14939.64|15052.43|14932.43|10
1627955200000|2021-08-03 01:46:40|15052.83|14932.83|15047.83|14927.83|15052.83|14932.83|15047.83|14927.83|10
1627955210000|2021-08-03 01:46:50|15048.37|14928.37|15040.64|14920.64|15048.37|14928.37|15040.64|14920.64|10
1627955220000|2021-08-03 01:47:00|15040.73|14920.73|15038.05|14918.05|15040.73|14920.73|15037.69|14917.69|10
1627955230000|2021-08-03 01:47:10|15038.32|14918.32|15038.9|14918.9|15039.49|14919.49|15038.32|14918.32|10
1627955240000|2021-08-03 01:47:20|15039.02|14919.02|15040.25|14920.25|15040.76|14920.76|15038.91|14918.91|10
1627955250000|2021-08-03 01:47:30|15038.19|14918.19|15037.87|14917.87|15039.88|14919.88|15037.87|14917.87|10
1627955260000|2021-08-03 01:47:40|15038.34|14918.34|15037.72|14917.72|15039.28|14919.28|15036.98|14916.98|10
1627955270000|2021-08-03 01:47:50|15037.38|14917.38|15037.13|14917.13|15038.06|14918.06|15037.13|14917.13|10
1627955280000|2021-08-03 01:48:00|15037.07|14917.07|15021.29|14901.29|15037.07|14917.07|15021.29|14901.29|10
1627955290000|2021-08-03 01:48:10|15022.61|14902.61|15017.73|14897.73|15022.61|14902.61|15016.99|14896.99|10
1627955300000|2021-08-03 01:48:20|15016.96|14896.96|15009.38|14889.38|15016.96|14896.96|15009.38|14889.38|10
1627955310000|2021-08-03 01:48:30|15007.15|14887.15|15000.71|14880.71|15007.41|14887.41|15000.64|14880.64|10
1627955320000|2021-08-03 01:48:40|15000.73|14880.73|14998.15|14878.15|15000.73|14880.73|14996.84|14876.84|10
1627955330000|2021-08-03 01:48:50|14999.01|14879.01|15003.62|14883.62|15003.75|14883.75|14999.01|14879.01|10
1627955340000|2021-08-03 01:49:00|15003.81|14883.81|15002.62|14882.62|15003.81|14883.81|15001.27|14881.27|10
1627955350000|2021-08-03 01:49:10|15002.52|14882.52|15002.22|14882.22|15002.97|14882.97|15002.22|14882.22|10
1627955360000|2021-08-03 01:49:20|15002.6|14882.6|15000.85|14880.85|15002.6|14882.6|15000.31|14880.31|9
1627955370000|2021-08-03 01:49:30|15000.65|14880.65|15002.19|14882.19|15002.19|14882.19|15000.65|14880.65|10
1627955380000|2021-08-03 01:49:40|15001.95|14881.95|15006.54|14886.54|15006.63|14886.63|15001.95|14881.95|10
1627955390000|2021-08-03 01:49:50|15005.89|14885.89|15005.84|14885.84|15006.67|14886.67|15005.54|14885.54|10
1627955400000|2021-08-03 01:50:00|15006.09|14886.09|15001.26|14881.26|15006.09|14886.09|15001.26|14881.26|10
1627955410000|2021-08-03 01:50:10|15001.84|14881.84|15000.4|14880.4|15003.52|14883.52|15000.4|14880.4|10
1627955420000|2021-08-03 01:50:20|15000.42|14880.42|14988.92|14868.92|15000.42|14880.42|14988.92|14868.92|10
1627955430000|2021-08-03 01:50:30|14989.01|14869.01|14981.55|14861.55|14989.01|14869.01|14981.55|14861.55|10
1627955440000|2021-08-03 01:50:40|14981.5|14861.5|14983.1|14863.1|14983.1|14863.1|14979.8|14859.8|10
1627955450000|2021-08-03 01:50:50|14983.42|14863.42|14990.31|14870.31|14990.31|14870.31|14983.42|14863.42|10
1627955460000|2021-08-03 01:51:00|14990.1|14870.1|14992.06|14872.06|14992.06|14872.06|14989.98|14869.98|10
1627955470000|2021-08-03 01:51:10|14993.46|14873.46|14996.33|14876.33|14996.43|14876.43|14993.46|14873.46|9
1627955480000|2021-08-03 01:51:20|14996.16|14876.16|14996.65|14876.65|14996.88|14876.88|14995.44|14875.44|10
1627955490000|2021-08-03 01:51:30|14996.7|14876.7|15002.97|14882.97|15002.98|14882.98|14996.7|14876.7|10
1627955500000|2021-08-03 01:51:40|15003.07|14883.07|15009.83|14889.83|15009.83|14889.83|15003.07|14883.07|10
1627955510000|2021-08-03 01:51:50|15012.83|14892.83|15018.2|14898.2|15018.2|14898.2|15012.83|14892.83|10
1627955520000|2021-08-03 01:52:00|15017.8|14897.8|15017.8|14897.8|15017.8|14897.8|15016.77|14896.77|10
1627955530000|2021-08-03 01:52:10|15017.9|14897.9|15015.21|14895.21|15017.9|14897.9|15015.09|14895.09|10
1627955540000|2021-08-03 01:52:20|15015.28|14895.28|15017.02|14897.02|15017.02|14897.02|15015.28|14895.28|10
1627955550000|2021-08-03 01:52:30|15017|14897|15019.24|14899.24|15019.24|14899.24|15017|14897|10
1627955560000|2021-08-03 01:52:40|15019.22|14899.22|15020.05|14900.05|15020.25|14900.25|15019.22|14899.22|10
1627955570000|2021-08-03 01:52:50|15019.86|14899.86|15018.22|14898.22|15019.86|14899.86|15018.22|14898.22|10
1627955580000|2021-08-03 01:53:00|15018.02|14898.02|15017.46|14897.46|15018.02|14898.02|15017.2|14897.2|10
1627955590000|2021-08-03 01:53:10|15017.63|14897.63|15019.92|14899.92|15019.95|14899.95|15017.63|14897.63|10
1627955600000|2021-08-03 01:53:20|15019.76|14899.76|15020.75|14900.75|15020.75|14900.75|15019.5|14899.5|10
1627955610000|2021-08-03 01:53:30|15020.76|14900.76|15021.65|14901.65|15021.94|14901.94|15020.76|14900.76|10
1627955620000|2021-08-03 01:53:40|15021.48|14901.48|15020.73|14900.73|15022.07|14902.07|15020.73|14900.73|10
1627955630000|2021-08-03 01:53:50|15020.67|14900.67|15021.73|14901.73|15021.73|14901.73|15020.65|14900.65|9
1627955640000|2021-08-03 01:54:00|15021.43|14901.43|15020.86|14900.86|15021.65|14901.65|15020.86|14900.86|10
1627955650000|2021-08-03 01:54:10|15020.89|14900.89|15020.36|14900.36|15021.15|14901.15|15020.36|14900.36|10
1627955660000|2021-08-03 01:54:20|15020.39|14900.39|15018.03|14898.03|15020.39|14900.39|15017.8|14897.8|8
1627955670000|2021-08-03 01:54:30|15017.94|14897.94|15019.35|14899.35|15019.35|14899.35|15017.75|14897.75|10
1627955680000|2021-08-03 01:54:40|15019.8|14899.8|15018.8|14898.8|15020.05|14900.05|15018.8|14898.8|9
1627955690000|2021-08-03 01:54:50|15018.74|14898.74|15018.54|14898.54|15018.92|14898.92|15018.43|14898.43|10
1627955700000|2021-08-03 01:55:00|15018.61|14898.61|15017.64|14897.64|15018.61|14898.61|15017.64|14897.64|9
1627955710000|2021-08-03 01:55:10|15017.71|14897.71|15013.14|14893.14|15017.71|14897.71|15013.14|14893.14|10
1627955720000|2021-08-03 01:55:20|15012.55|14892.55|15008.87|14888.87|15012.55|14892.55|15008.87|14888.87|10
1627955730000|2021-08-03 01:55:30|15007.03|14887.03|15001.83|14881.83|15007.03|14887.03|15001.83|14881.83|10
1627955740000|2021-08-03 01:55:40|15002.08|14882.08|14999.61|14879.61|15002.68|14882.68|14999.61|14879.61|10
1627955750000|2021-08-03 01:55:50|14999.77|14879.77|14996.45|14876.45|15000.62|14880.62|14996.45|14876.45|9
1627955760000|2021-08-03 01:56:00|14996.63|14876.63|14996.88|14876.88|14997.2|14877.2|14996.63|14876.63|9
1627955770000|2021-08-03 01:56:10|14997.01|14877.01|14997.99|14877.99|14998.02|14878.02|14996.9|14876.9|9
1627955780000|2021-08-03 01:56:20|14998.14|14878.14|14999.19|14879.19|14999.19|14879.19|14998.14|14878.14|9
1627955790000|2021-08-03 01:56:30|14998.61|14878.61|14999.84|14879.84|14999.84|14879.84|14998.27|14878.27|10
1627955800000|2021-08-03 01:56:40|14999.55|14879.55|14999.37|14879.37|15000.22|14880.22|14999.37|14879.37|10
1627955810000|2021-08-03 01:56:50|14999.29|14879.29|14998.14|14878.14|14999.29|14879.29|14998.14|14878.14|10
1627955820000|2021-08-03 01:57:00|14999.01|14879.01|14998.82|14878.82|14999.76|14879.76|14998.82|14878.82|10
1627955830000|2021-08-03 01:57:10|14998.23|14878.23|14996.12|14876.12|14998.23|14878.23|14996.05|14876.05|9
1627955840000|2021-08-03 01:57:20|14995.24|14875.24|14994.64|14874.64|14995.47|14875.47|14994.64|14874.64|10
1627955850000|2021-08-03 01:57:30|14994.65|14874.65|14993.35|14873.35|14995.1|14875.1|14993.35|14873.35|10
1627955860000|2021-08-03 01:57:40|14992.87|14872.87|14989.45|14869.45|14992.87|14872.87|14989.45|14869.45|10
1627955870000|2021-08-03 01:57:50|14989.03|14869.03|14987.17|14867.17|14989.91|14869.91|14987.17|14867.17|10
1627955880000|2021-08-03 01:58:00|14987.27|14867.27|14985.54|14865.54|14987.74|14867.74|14985.54|14865.54|10
1627955890000|2021-08-03 01:58:10|14985.45|14865.45|14983.01|14863.01|14985.54|14865.54|14983.01|14863.01|10
1627955900000|2021-08-03 01:58:20|14982.82|14862.82|14983.33|14863.33|14983.54|14863.54|14982.3|14862.3|10
1627955910000|2021-08-03 01:58:30|14983.44|14863.44|14982.77|14862.77|14983.76|14863.76|14982.38|14862.38|9
1627955920000|2021-08-03 01:58:40|14982.49|14862.49|14981.66|14861.66|14982.49|14862.49|14981.17|14861.17|10
1627955930000|2021-08-03 01:58:50|14980.84|14860.84|14980|14860|14980.96|14860.96|14980|14860|10
1627955940000|2021-08-03 01:59:00|14979.89|14859.89|14980.55|14860.55|14980.55|14860.55|14979.29|14859.29|10
1627955950000|2021-08-03 01:59:10|14979.91|14859.91|14975.31|14855.31|14979.91|14859.91|14975.31|14855.31|10
1627955960000|2021-08-03 01:59:20|14975.67|14855.67|14968.94|14848.94|14975.67|14855.67|14968.94|14848.94|10
1627955970000|2021-08-03 01:59:30|14968.86|14848.86|14963.62|14843.62|14968.86|14848.86|14963.62|14843.62|10
1627955980000|2021-08-03 01:59:40|14963.31|14843.31|14960.91|14840.91|14963.31|14843.31|14960.9|14840.9|10
1627955990000|2021-08-03 01:59:50|14960.83|14840.83|14960.2|14840.2|14963.43|14843.43|14960.2|14840.2|10
1627956000000|2021-08-03 02:00:00|14961.08|14841.08|14954.64|14834.64|14961.08|14841.08|14954.41|14834.41|10
1627956010000|2021-08-03 02:00:10|14955.18|14835.18|14951.95|14831.95|14955.18|14835.18|14951.95|14831.95|10
1627956020000|2021-08-03 02:00:20|14953.27|14833.27|14953.1|14833.1|14953.58|14833.58|14952.62|14832.62|10
1627956030000|2021-08-03 02:00:30|14952.55|14832.55|14945.5|14825.5|14952.55|14832.55|14945.5|14825.5|10
1627956040000|2021-08-03 02:00:40|14944.98|14824.98|14938.51|14818.51|14944.98|14824.98|14938.23|14818.23|10
1627956050000|2021-08-03 02:00:50|14937.64|14817.64|14936.24|14816.24|14938.85|14818.85|14936.24|14816.24|10
1627956060000|2021-08-03 02:01:00|14936.18|14816.18|14937.34|14817.34|14937.97|14817.97|14936.18|14816.18|10
1627956070000|2021-08-03 02:01:10|14938.3|14818.3|14944.96|14824.96|14944.96|14824.96|14938.3|14818.3|10
1627956080000|2021-08-03 02:01:20|14945.76|14825.76|14947.72|14827.72|14950.55|14830.55|14944.92|14824.92|9
1627956090000|2021-08-03 02:01:30|14949.74|14829.74|14955.11|14835.11|14955.11|14835.11|14949.74|14829.74|10
1627956100000|2021-08-03 02:01:40|14956.06|14836.06|14962.03|14842.03|14962.19|14842.19|14955.91|14835.91|10
1627956110000|2021-08-03 02:01:50|14961.7|14841.7|14966.3|14846.3|14966.3|14846.3|14961.7|14841.7|10
1627956120000|2021-08-03 02:02:00|14966.83|14846.83|14972.63|14852.63|14972.63|14852.63|14966.83|14846.83|10
1627956130000|2021-08-03 02:02:10|14973.46|14853.46|14973.34|14853.34|14974.96|14854.96|14973.34|14853.34|10
1627956140000|2021-08-03 02:02:20|14973.69|14853.69|14976.23|14856.23|14976.78|14856.78|14973.69|14853.69|10
1627956150000|2021-08-03 02:02:30|14976.07|14856.07|14979.29|14859.29|14979.29|14859.29|14975.75|14855.75|10
1627956160000|2021-08-03 02:02:40|14979.14|14859.14|14980.48|14860.48|14980.95|14860.95|14978.34|14858.34|10
1627956170000|2021-08-03 02:02:50|14980.45|14860.45|14979.65|14859.65|14981.22|14861.22|14979.65|14859.65|10
1627956180000|2021-08-03 02:03:00|14979.71|14859.71|14984.94|14864.94|14984.94|14864.94|14979.71|14859.71|9
1627956190000|2021-08-03 02:03:10|14985.25|14865.25|14989.93|14869.93|14989.93|14869.93|14985.25|14865.25|10
1627956200000|2021-08-03 02:03:20|14991.71|14871.71|14990.24|14870.24|14992.51|14872.51|14990.24|14870.24|10
1627956210000|2021-08-03 02:03:30|14989.79|14869.79|14988.41|14868.41|14989.93|14869.93|14988.41|14868.41|10
1627956220000|2021-08-03 02:03:40|14988.54|14868.54|14986.53|14866.53|14989.23|14869.23|14986.53|14866.53|10
1627956230000|2021-08-03 02:03:50|14986.67|14866.67|14986.87|14866.87|14986.88|14866.88|14985.95|14865.95|9
1627956240000|2021-08-03 02:04:00|14985.84|14865.84|14987.14|14867.14|14987.14|14867.14|14985.74|14865.74|10
1627956250000|2021-08-03 02:04:10|14988.09|14868.09|14992.04|14872.04|14992.25|14872.25|14988.09|14868.09|10
1627956260000|2021-08-03 02:04:20|14992.11|14872.11|14991.32|14871.32|14992.34|14872.34|14991.32|14871.32|9
1627956270000|2021-08-03 02:04:30|14991.96|14871.96|14994.79|14874.79|14995.29|14875.29|14991.8|14871.8|10
1627956280000|2021-08-03 02:04:40|14994.8|14874.8|14998.58|14878.58|14998.58|14878.58|14994.8|14874.8|10
1627956290000|2021-08-03 02:04:50|14998.71|14878.71|15003.6|14883.6|15003.6|14883.6|14998.65|14878.65|10
1627956300000|2021-08-03 02:05:00|15003.64|14883.64|15001.39|14881.39|15003.94|14883.94|15001.39|14881.39|10
1627956310000|2021-08-03 02:05:10|15000.71|14880.71|15002.63|14882.63|15002.63|14882.63|15000.71|14880.71|10
1627956320000|2021-08-03 02:05:20|15003.55|14883.55|15006.85|14886.85|15006.85|14886.85|15003.55|14883.55|9
1627956330000|2021-08-03 02:05:30|15007.54|14887.54|15014.1|14894.1|15014.1|14894.1|15007.48|14887.48|10
1627956340000|2021-08-03 02:05:40|15014.23|14894.23|15021.41|14901.41|15021.81|14901.81|15014.23|14894.23|10
1627956350000|2021-08-03 02:05:50|15021.18|14901.18|15020.97|14900.97|15021.75|14901.75|15020.92|14900.92|10
1627956360000|2021-08-03 02:06:00|15019.72|14899.72|15018.95|14898.95|15019.72|14899.72|15018.35|14898.35|10
1627956370000|2021-08-03 02:06:10|15019.05|14899.05|15018.7|14898.7|15019.59|14899.59|15018.7|14898.7|10
1627956380000|2021-08-03 02:06:20|15018.61|14898.61|15014.11|14894.11|15018.61|14898.61|15014.11|14894.11|10
1627956390000|2021-08-03 02:06:30|15013.87|14893.87|15009.07|14889.07|15013.87|14893.87|15009.07|14889.07|10
1627956400000|2021-08-03 02:06:40|15008.92|14888.92|15005.41|14885.41|15009.09|14889.09|15005.41|14885.41|9
1627956410000|2021-08-03 02:06:50|15005.46|14885.46|15005.6|14885.6|15006.73|14886.73|15005.28|14885.28|9
1627956420000|2021-08-03 02:07:00|15005.56|14885.56|15009.23|14889.23|15009.23|14889.23|15005.56|14885.56|10
1627956430000|2021-08-03 02:07:10|15009.99|14889.99|15017.77|14897.77|15017.77|14897.77|15009.99|14889.99|10
1627956440000|2021-08-03 02:07:20|15018.54|14898.54|15018.82|14898.82|15018.82|14898.82|15017.87|14897.87|10
1627956450000|2021-08-03 02:07:30|15018.99|14898.99|15019.95|14899.95|15020.32|14900.32|15018.97|14898.97|8
1627956460000|2021-08-03 02:07:40|15020.03|14900.03|15016.76|14896.76|15020.03|14900.03|15016.76|14896.76|10
1627956470000|2021-08-03 02:07:50|15016.72|14896.72|15014.82|14894.82|15018.13|14898.13|15014.82|14894.82|10
1627956480000|2021-08-03 02:08:00|15014.58|14894.58|15011.38|14891.38|15014.9|14894.9|15011.23|14891.23|9
1627956490000|2021-08-03 02:08:10|15011.71|14891.71|15012.65|14892.65|15012.65|14892.65|15011.21|14891.21|9
1627956500000|2021-08-03 02:08:20|15012.67|14892.67|15013.02|14893.02|15013.62|14893.62|15012.65|14892.65|10
1627956510000|2021-08-03 02:08:30|15013.04|14893.04|15011|14891|15013.04|14893.04|15011|14891|10
1627956520000|2021-08-03 02:08:40|15011.06|14891.06|15009.75|14889.75|15011.06|14891.06|15009.04|14889.04|10
1627956530000|2021-08-03 02:08:50|15009.29|14889.29|15005.82|14885.82|15009.29|14889.29|15005.82|14885.82|10
1627956540000|2021-08-03 02:09:00|15006.05|14886.05|15004.61|14884.61|15006.05|14886.05|15004.61|14884.61|10
1627956550000|2021-08-03 02:09:10|15004.71|14884.71|14998.95|14878.95|15004.71|14884.71|14998.95|14878.95|8
1627956560000|2021-08-03 02:09:20|14998.63|14878.63|14999.34|14879.34|14999.34|14879.34|14998.51|14878.51|9
1627956570000|2021-08-03 02:09:30|14999.27|14879.27|14999.4|14879.4|14999.4|14879.4|14998.3|14878.3|10
1627956580000|2021-08-03 02:09:40|14999.92|14879.92|15000.06|14880.06|15000.63|14880.63|14999.92|14879.92|10
1627956590000|2021-08-03 02:09:50|15000.26|14880.26|14997.56|14877.56|15000.39|14880.39|14997.56|14877.56|9
1627956600000|2021-08-03 02:10:00|14997.52|14877.52|14996.22|14876.22|14997.52|14877.52|14996.22|14876.22|9
1627956610000|2021-08-03 02:10:10|14996.21|14876.21|14995.02|14875.02|14996.21|14876.21|14994.69|14874.69|10
1627956620000|2021-08-03 02:10:20|14995.12|14875.12|14996.85|14876.85|14997.33|14877.33|14994.85|14874.85|10
1627956630000|2021-08-03 02:10:30|14994.86|14874.86|14989.29|14869.29|14994.86|14874.86|14989.29|14869.29|10
1627956640000|2021-08-03 02:10:40|14988.96|14868.96|14985.72|14865.72|14988.96|14868.96|14985.65|14865.65|10
1627956650000|2021-08-03 02:10:50|14985.03|14865.03|14980.27|14860.27|14985.03|14865.03|14979.38|14859.38|10
1627956660000|2021-08-03 02:11:00|14979.62|14859.62|14981.6|14861.6|14981.6|14861.6|14978.71|14858.71|10
1627956670000|2021-08-03 02:11:10|14981.95|14861.95|14982.08|14862.08|14983.76|14863.76|14981.69|14861.69|10
1627956680000|2021-08-03 02:11:20|14981.55|14861.55|14981.68|14861.68|14982.5|14862.5|14981.55|14861.55|8
1627956690000|2021-08-03 02:11:30|14981.6|14861.6|14980.71|14860.71|14981.6|14861.6|14980.35|14860.35|10
1627956700000|2021-08-03 02:11:40|14980.97|14860.97|14984.31|14864.31|14985.14|14865.14|14980.94|14860.94|10
1627956710000|2021-08-03 02:11:50|14984.83|14864.83|14984.01|14864.01|14986.12|14866.12|14983.89|14863.89|8
1627956720000|2021-08-03 02:12:00|14984.8|14864.8|14987.18|14867.18|14987.18|14867.18|14983.18|14863.18|10
1627956730000|2021-08-03 02:12:10|14987.47|14867.47|14996.72|14876.72|14996.72|14876.72|14987.47|14867.47|10
1627956740000|2021-08-03 02:12:20|14998|14878|15003.56|14883.56|15003.56|14883.56|14998|14878|10
1627956750000|2021-08-03 02:12:30|15004.32|14884.32|15009.7|14889.7|15009.7|14889.7|15004.32|14884.32|10
1627956760000|2021-08-03 02:12:40|15010.24|14890.24|15010.03|14890.03|15011.43|14891.43|15009.84|14889.84|10
1627956770000|2021-08-03 02:12:50|15009.1|14889.1|15011.02|14891.02|15011.02|14891.02|15009.05|14889.05|10
1627956780000|2021-08-03 02:13:00|15011.32|14891.32|15015.27|14895.27|15015.27|14895.27|15011.32|14891.32|10
1627956790000|2021-08-03 02:13:10|15015.57|14895.57|15012.39|14892.39|15015.57|14895.57|15012.39|14892.39|10
1627956800000|2021-08-03 02:13:20|15012.19|14892.19|15010.75|14890.75|15012.64|14892.64|15010.75|14890.75|10
1627956810000|2021-08-03 02:13:30|15010.38|14890.38|15013.19|14893.19|15013.19|14893.19|15010.26|14890.26|10
1627956820000|2021-08-03 02:13:40|15013.44|14893.44|15015.55|14895.55|15015.55|14895.55|15012.95|14892.95|10
1627956830000|2021-08-03 02:13:50|15016.26|14896.26|15017.45|14897.45|15018.44|14898.44|15015.62|14895.62|10
1627956840000|2021-08-03 02:14:00|15017.66|14897.66|15018.01|14898.01|15018.01|14898.01|15017.03|14897.03|10
1627956850000|2021-08-03 02:14:10|15018.45|14898.45|15026.8|14906.8|15027.69|14907.69|15018.45|14898.45|10
1627956860000|2021-08-03 02:14:20|15026.79|14906.79|15029.03|14909.03|15029.3|14909.3|15026.79|14906.79|10
1627956870000|2021-08-03 02:14:30|15028.86|14908.86|15032.13|14912.13|15033.04|14913.04|15028.86|14908.86|10
1627956880000|2021-08-03 02:14:40|15031.76|14911.76|15033.39|14913.39|15033.39|14913.39|15031.76|14911.76|9
1627956890000|2021-08-03 02:14:50|15033.74|14913.74|15033|14913|15034.03|14914.03|15032.83|14912.83|10
1627956900000|2021-08-03 02:15:00|15033.01|14913.01|15037.51|14917.51|15037.51|14917.51|15033.01|14913.01|10
1627956910000|2021-08-03 02:15:10|15036.66|14916.66|15040.97|14920.97|15041.21|14921.21|15036.66|14916.66|10
1627956920000|2021-08-03 02:15:20|15040.28|14920.28|15033.25|14913.25|15040.29|14920.29|15033.25|14913.25|10
1627956930000|2021-08-03 02:15:30|15032.85|14912.85|15026.6|14906.6|15032.85|14912.85|15026.6|14906.6|10
1627956940000|2021-08-03 02:15:40|15026.74|14906.74|15022.93|14902.93|15026.74|14906.74|15022.93|14902.93|10
1627956950000|2021-08-03 02:15:50|15022.44|14902.44|15019.31|14899.31|15022.59|14902.59|15019.31|14899.31|10
1627956960000|2021-08-03 02:16:00|15019.47|14899.47|15017.51|14897.51|15019.47|14899.47|15017.28|14897.28|10
1627956970000|2021-08-03 02:16:10|15017.92|14897.92|15018.99|14898.99|15019.27|14899.27|15017.72|14897.72|10
1627956980000|2021-08-03 02:16:20|15019.26|14899.26|15021.43|14901.43|15021.43|14901.43|15018.89|14898.89|10
1627956990000|2021-08-03 02:16:30|15020.71|14900.71|15020.62|14900.62|15021.69|14901.69|15020.3|14900.3|10
1627957000000|2021-08-03 02:16:40|15020.63|14900.63|15019.73|14899.73|15020.9|14900.9|15019.73|14899.73|10
1627957010000|2021-08-03 02:16:50|15018.95|14898.95|15017.65|14897.65|15018.95|14898.95|15015.61|14895.61|10
1627957020000|2021-08-03 02:17:00|15017.82|14897.82|15018.64|14898.64|15019.25|14899.25|15017.82|14897.82|10
1627957030000|2021-08-03 02:17:10|15017.64|14897.64|15018.99|14898.99|15019.16|14899.16|15017.4|14897.4|10
1627957040000|2021-08-03 02:17:20|15020|14900|15025.88|14905.88|15025.88|14905.88|15020|14900|10
1627957050000|2021-08-03 02:17:30|15026.46|14906.46|15027.21|14907.21|15027.21|14907.21|15025.78|14905.78|9
1627957060000|2021-08-03 02:17:40|15027.02|14907.02|15027.36|14907.36|15027.36|14907.36|15027.02|14907.02|9
1627957070000|2021-08-03 02:17:50|15028.3|14908.3|15027.72|14907.72|15028.3|14908.3|15026.87|14906.87|10
1627957080000|2021-08-03 02:18:00|15027.74|14907.74|15025.22|14905.22|15027.74|14907.74|15025.22|14905.22|10
1627957090000|2021-08-03 02:18:10|15025.09|14905.09|15021.1|14901.1|15025.09|14905.09|15021.1|14901.1|10
1627957100000|2021-08-03 02:18:20|15019.66|14899.66|15018.58|14898.58|15020.09|14900.09|15018.58|14898.58|10
1627957110000|2021-08-03 02:18:30|15018.57|14898.57|15018.66|14898.66|15019.54|14899.54|15018.47|14898.47|10
1627957120000|2021-08-03 02:18:40|15018.72|14898.72|15020.66|14900.66|15020.66|14900.66|15018.56|14898.56|9
1627957130000|2021-08-03 02:18:50|15020.61|14900.61|15020.82|14900.82|15021.85|14901.85|15020.61|14900.61|10
1627957140000|2021-08-03 02:19:00|15020.44|14900.44|15018.72|14898.72|15020.56|14900.56|15018.72|14898.72|10
1627957150000|2021-08-03 02:19:10|15018.67|14898.67|15020.47|14900.47|15020.68|14900.68|15018.67|14898.67|7
1627957160000|2021-08-03 02:19:20|15020.31|14900.31|15020.74|14900.74|15021.1|14901.1|15019.97|14899.97|9
1627957170000|2021-08-03 02:19:30|15020.75|14900.75|15021.3|14901.3|15021.3|14901.3|15020.67|14900.67|10
1627957180000|2021-08-03 02:19:40|15021.41|14901.41|15020.45|14900.45|15021.94|14901.94|15020.16|14900.16|10
1627957190000|2021-08-03 02:19:50|15020.3|14900.3|15021.58|14901.58|15021.58|14901.58|15019.9|14899.9|10
1627957200000|2021-08-03 02:20:00|15021.93|14901.93|15026.7|14906.7|15026.7|14906.7|15021.93|14901.93|10
1627957210000|2021-08-03 02:20:10|15026.82|14906.82|15025.69|14905.69|15026.86|14906.86|15025.69|14905.69|9
1627957220000|2021-08-03 02:20:20|15025.57|14905.57|15024.56|14904.56|15025.57|14905.57|15023.85|14903.85|9
1627957230000|2021-08-03 02:20:30|15024.49|14904.49|15023.56|14903.56|15024.67|14904.67|15023.56|14903.56|10
1627957240000|2021-08-03 02:20:40|15023.44|14903.44|15022.14|14902.14|15023.44|14903.44|15022.14|14902.14|10
1627957250000|2021-08-03 02:20:50|15021.99|14901.99|15021.66|14901.66|15022.07|14902.07|15021.55|14901.55|10
1627957260000|2021-08-03 02:21:00|15021.47|14901.47|15022.97|14902.97|15022.97|14902.97|15021.3|14901.3|7
1627957270000|2021-08-03 02:21:10|15022.99|14902.99|15023.88|14903.88|15024.02|14904.02|15022.72|14902.72|10
1627957280000|2021-08-03 02:21:20|15023.55|14903.55|15023.81|14903.81|15024.09|14904.09|15023.54|14903.54|10
1627957290000|2021-08-03 02:21:30|15023.79|14903.79|15025.18|14905.18|15025.18|14905.18|15023.62|14903.62|9
1627957300000|2021-08-03 02:21:40|15024.96|14904.96|15025.51|14905.51|15025.72|14905.72|15024.96|14904.96|9
1627957310000|2021-08-03 02:21:50|15025.75|14905.75|15027.03|14907.03|15027.87|14907.87|15025.75|14905.75|10
1627957320000|2021-08-03 02:22:00|15027|14907|15026.79|14906.79|15027.07|14907.07|15026.79|14906.79|7
1627957330000|2021-08-03 02:22:10|15027.88|14907.88|15030.08|14910.08|15030.43|14910.43|15027.88|14907.88|9
1627957340000|2021-08-03 02:22:20|15029.53|14909.53|15029.12|14909.12|15029.57|14909.57|15029.12|14909.12|10
1627957350000|2021-08-03 02:22:30|15029.09|14909.09|15030.6|14910.6|15030.6|14910.6|15029.09|14909.09|9
1627957360000|2021-08-03 02:22:40|15030.5|14910.5|15030.58|14910.58|15031.37|14911.37|15030.5|14910.5|9
1627957370000|2021-08-03 02:22:50|15030.53|14910.53|15031.52|14911.52|15031.58|14911.58|15030.53|14910.53|9
1627957380000|2021-08-03 02:23:00|15031.65|14911.65|15033.82|14913.82|15033.82|14913.82|15031.65|14911.65|10
1627957390000|2021-08-03 02:23:10|15033.97|14913.97|15036.23|14916.23|15036.23|14916.23|15033.97|14913.97|10
1627957400000|2021-08-03 02:23:20|15036.43|14916.43|15037.18|14917.18|15037.41|14917.41|15036.43|14916.43|9
1627957410000|2021-08-03 02:23:30|15037.27|14917.27|15034.78|14914.78|15037.27|14917.27|15034.78|14914.78|10
1627957420000|2021-08-03 02:23:40|15034.89|14914.89|15035.87|14915.87|15035.87|14915.87|15034.85|14914.85|10
1627957430000|2021-08-03 02:23:50|15035.89|14915.89|15036.74|14916.74|15036.74|14916.74|15035.89|14915.89|10
1627957440000|2021-08-03 02:24:00|15037.03|14917.03|15037.14|14917.14|15037.19|14917.19|15036.8|14916.8|10
1627957450000|2021-08-03 02:24:10|15036.54|14916.54|15035.7|14915.7|15036.68|14916.68|15035.27|14915.27|10
1627957460000|2021-08-03 02:24:20|15035.66|14915.66|15032.74|14912.74|15035.66|14915.66|15032.74|14912.74|10
1627957470000|2021-08-03 02:24:30|15032.61|14912.61|15033.44|14913.44|15033.44|14913.44|15032.42|14912.42|9
1627957480000|2021-08-03 02:24:40|15033.54|14913.54|15033.95|14913.95|15033.95|14913.95|15033|14913|10
1627957490000|2021-08-03 02:24:50|15034.01|14914.01|15034.11|14914.11|15034.34|14914.34|15033.85|14913.85|8
1627957500000|2021-08-03 02:25:00|15033.86|14913.86|15029.32|14909.32|15033.86|14913.86|15029.32|14909.32|10
1627957510000|2021-08-03 02:25:10|15029.36|14909.36|15030.14|14910.14|15030.14|14910.14|15028.89|14908.89|9
1627957520000|2021-08-03 02:25:20|15029.99|14909.99|15030.41|14910.41|15030.59|14910.59|15029.99|14909.99|9
1627957530000|2021-08-03 02:25:30|15030.07|14910.07|15029.31|14909.31|15030.09|14910.09|15028.68|14908.68|10
1627957540000|2021-08-03 02:25:40|15029.23|14909.23|15028.57|14908.57|15029.23|14909.23|15028.57|14908.57|10
1627957550000|2021-08-03 02:25:50|15029.21|14909.21|15029.44|14909.44|15029.83|14909.83|15029.12|14909.12|9
1627957560000|2021-08-03 02:26:00|15029.8|14909.8|15030.41|14910.41|15030.41|14910.41|15029.8|14909.8|8
1627957570000|2021-08-03 02:26:10|15030.42|14910.42|15030.95|14910.95|15031.91|14911.91|15030.42|14910.42|8
1627957580000|2021-08-03 02:26:20|15031.35|14911.35|15033.65|14913.65|15033.65|14913.65|15031.05|14911.05|10
1627957590000|2021-08-03 02:26:30|15034.12|14914.12|15035.73|14915.73|15035.73|14915.73|15034.12|14914.12|10
1627957600000|2021-08-03 02:26:40|15035.88|14915.88|15035.98|14915.98|15036.39|14916.39|15035.69|14915.69|10
1627957610000|2021-08-03 02:26:50|15035.93|14915.93|15037.26|14917.26|15037.26|14917.26|15035.85|14915.85|9
1627957620000|2021-08-03 02:27:00|15037.35|14917.35|15039.85|14919.85|15039.85|14919.85|15037.27|14917.27|10
1627957630000|2021-08-03 02:27:10|15039.9|14919.9|15038.93|14918.93|15039.94|14919.94|15038.93|14918.93|8
1627957640000|2021-08-03 02:27:20|15038.57|14918.57|15039.43|14919.43|15039.43|14919.43|15038.05|14918.05|9
1627957650000|2021-08-03 02:27:30|15039.91|14919.91|15040.82|14920.82|15040.89|14920.89|15039.91|14919.91|9
1627957660000|2021-08-03 02:27:40|15040.79|14920.79|15041.41|14921.41|15042.05|14922.05|15040.79|14920.79|10
1627957670000|2021-08-03 02:27:50|15041.65|14921.65|15042.37|14922.37|15042.39|14922.39|15040.48|14920.48|9
1627957680000|2021-08-03 02:28:00|15042.44|14922.44|15043.18|14923.18|15043.3|14923.3|15042.08|14922.08|10
1627957690000|2021-08-03 02:28:10|15043.83|14923.83|15046.05|14926.05|15046.05|14926.05|15043.83|14923.83|10
1627957700000|2021-08-03 02:28:20|15045.8|14925.8|15045.38|14925.38|15045.8|14925.8|15045.01|14925.01|9
1627957710000|2021-08-03 02:28:30|15045.48|14925.48|15048.4|14928.4|15048.4|14928.4|15045.11|14925.11|10
1627957720000|2021-08-03 02:28:40|15048.62|14928.62|15050.91|14930.91|15050.91|14930.91|15048.62|14928.62|9
1627957730000|2021-08-03 02:28:50|15051.29|14931.29|15053.39|14933.39|15054.26|14934.26|15051.29|14931.29|10
1627957740000|2021-08-03 02:29:00|15053.6|14933.6|15054.21|14934.21|15054.21|14934.21|15052.06|14932.06|10
1627957750000|2021-08-03 02:29:10|15054.22|14934.22|15055.66|14935.66|15056.03|14936.03|15054.22|14934.22|9
1627957760000|2021-08-03 02:29:20|15054.6|14934.6|15056.21|14936.21|15056.21|14936.21|15054.57|14934.57|10
1627957770000|2021-08-03 02:29:30|15056.53|14936.53|15057.73|14937.73|15057.73|14937.73|15056.49|14936.49|10
1627957780000|2021-08-03 02:29:40|15057.89|14937.89|15059.18|14939.18|15059.18|14939.18|15057.89|14937.89|10
1627957790000|2021-08-03 02:29:50|15059.16|14939.16|15057.59|14937.59|15059.67|14939.67|15057.59|14937.59|10
1627957800000|2021-08-03 02:30:00|15057.42|14937.42|15051.68|14931.68|15057.42|14937.42|15051.68|14931.68|9
1627957810000|2021-08-03 02:30:10|15050.66|14930.66|15047.01|14927.01|15050.66|14930.66|15045.93|14925.93|9
1627957820000|2021-08-03 02:30:20|15046.65|14926.65|15044.87|14924.87|15046.65|14926.65|15044.87|14924.87|8
1627957830000|2021-08-03 02:30:30|15044.82|14924.82|15038.92|14918.92|15044.82|14924.82|15038.92|14918.92|10
1627957840000|2021-08-03 02:30:40|15038.78|14918.78|15036.83|14916.83|15038.93|14918.93|15036.82|14916.82|10
1627957850000|2021-08-03 02:30:50|15036.41|14916.41|15036.66|14916.66|15037.2|14917.2|15035.75|14915.75|10
1627957860000|2021-08-03 02:31:00|15036.08|14916.08|15036.05|14916.05|15036.49|14916.49|15035.86|14915.86|10
1627957870000|2021-08-03 02:31:10|15036.46|14916.46|15035.78|14915.78|15036.5|14916.5|15035.78|14915.78|9
1627957880000|2021-08-03 02:31:20|15035.66|14915.66|15032.66|14912.66|15035.68|14915.68|15032.35|14912.35|10
1627957890000|2021-08-03 02:31:30|15032.41|14912.41|15027.54|14907.54|15032.41|14912.41|15027.54|14907.54|10
1627957900000|2021-08-03 02:31:40|15027.39|14907.39|15025.32|14905.32|15027.39|14907.39|15024.51|14904.51|10
1627957910000|2021-08-03 02:31:50|15024.24|14904.24|15020.62|14900.62|15024.3|14904.3|15020.62|14900.62|9
1627957920000|2021-08-03 02:32:00|15020.59|14900.59|15020.59|14900.59|15020.59|14900.59|15018.45|14898.45|10
1627957930000|2021-08-03 02:32:10|15020.63|14900.63|15019.39|14899.39|15021.46|14901.46|15018.96|14898.96|10
1627957940000|2021-08-03 02:32:20|15019.86|14899.86|15017.5|14897.5|15019.86|14899.86|15017.5|14897.5|10
1627957950000|2021-08-03 02:32:30|15016.66|14896.66|15012.99|14892.99|15016.66|14896.66|15012.68|14892.68|10
1627957960000|2021-08-03 02:32:40|15013.71|14893.71|15012.03|14892.03|15013.86|14893.86|15012.03|14892.03|10
1627957970000|2021-08-03 02:32:50|15012.5|14892.5|15014.78|14894.78|15015.12|14895.12|15012.46|14892.46|10
1627957980000|2021-08-03 02:33:00|15015.03|14895.03|15017.59|14897.59|15018.33|14898.33|15015.03|14895.03|10
1627957990000|2021-08-03 02:33:10|15018.55|14898.55|15017.35|14897.35|15018.55|14898.55|15017.33|14897.33|10
1627958000000|2021-08-03 02:33:20|15017.64|14897.64|15017.54|14897.54|15017.84|14897.84|15016.5|14896.5|10
1627958010000|2021-08-03 02:33:30|15017.63|14897.63|15018.6|14898.6|15018.6|14898.6|15017.63|14897.63|10
1627958020000|2021-08-03 02:33:40|15018.82|14898.82|15021.65|14901.65|15021.65|14901.65|15018.82|14898.82|10
1627958030000|2021-08-03 02:33:50|15022.79|14902.79|15022.64|14902.64|15023.01|14903.01|15022.29|14902.29|10
1627958040000|2021-08-03 02:34:00|15022.57|14902.57|15024.19|14904.19|15024.19|14904.19|15022.29|14902.29|10
1627958050000|2021-08-03 02:34:10|15024.1|14904.1|15025.94|14905.94|15026|14906|15024.1|14904.1|10
1627958060000|2021-08-03 02:34:20|15026.68|14906.68|15029.38|14909.38|15029.38|14909.38|15026.48|14906.48|10
1627958070000|2021-08-03 02:34:30|15029.4|14909.4|15027.71|14907.71|15029.46|14909.46|15027.65|14907.65|10
1627958080000|2021-08-03 02:34:40|15027.95|14907.95|15027.5|14907.5|15028.14|14908.14|15026.84|14906.84|10
1627958090000|2021-08-03 02:34:50|15027.9|14907.9|15025.95|14905.95|15028.41|14908.41|15025.95|14905.95|10
1627958100000|2021-08-03 02:35:00|15025.73|14905.73|15027.19|14907.19|15027.19|14907.19|15025.09|14905.09|10
1627958110000|2021-08-03 02:35:10|15027.32|14907.32|15029.83|14909.83|15029.83|14909.83|15027.32|14907.32|10
1627958120000|2021-08-03 02:35:20|15030.61|14910.61|15033.75|14913.75|15033.75|14913.75|15030.61|14910.61|10
1627958130000|2021-08-03 02:35:30|15033.97|14913.97|15035.62|14915.62|15035.62|14915.62|15033.97|14913.97|10
1627958140000|2021-08-03 02:35:40|15035.09|14915.09|15033.63|14913.63|15035.3|14915.3|15033.63|14913.63|9
1627958150000|2021-08-03 02:35:50|15033.22|14913.22|15033.71|14913.71|15033.71|14913.71|15032.93|14912.93|10
1627958160000|2021-08-03 02:36:00|15034.37|14914.37|15038.47|14918.47|15038.47|14918.47|15034.37|14914.37|10
1627958170000|2021-08-03 02:36:10|15038.52|14918.52|15041.88|14921.88|15041.88|14921.88|15038.4|14918.4|10
1627958180000|2021-08-03 02:36:20|15042.59|14922.59|15044.74|14924.74|15044.74|14924.74|15042.47|14922.47|10
1627958190000|2021-08-03 02:36:30|15044.84|14924.84|15045.18|14925.18|15045.82|14925.82|15044.51|14924.51|10
1627958200000|2021-08-03 02:36:40|15045.39|14925.39|15048.07|14928.07|15048.07|14928.07|15045.39|14925.39|10
1627958210000|2021-08-03 02:36:50|15048.35|14928.35|15054.36|14934.36|15054.36|14934.36|15048.35|14928.35|10
1627958220000|2021-08-03 02:37:00|15054.21|14934.21|15060|14940|15060|14940|15054.21|14934.21|10
1627958230000|2021-08-03 02:37:10|15061.1|14941.1|15059.08|14939.08|15061.1|14941.1|15059.08|14939.08|10
1627958240000|2021-08-03 02:37:20|15058.81|14938.81|15056.63|14936.63|15058.81|14938.81|15056.63|14936.63|10
1627958250000|2021-08-03 02:37:30|15056.57|14936.57|15057.61|14937.61|15057.61|14937.61|15056.57|14936.57|9
1627958260000|2021-08-03 02:37:40|15058.47|14938.47|15060.57|14940.57|15061.18|14941.18|15058.47|14938.47|10
1627958270000|2021-08-03 02:37:50|15060.94|14940.94|15062.19|14942.19|15062.31|14942.31|15060.94|14940.94|10
1627958280000|2021-08-03 02:38:00|15062.23|14942.23|15061.3|14941.3|15062.51|14942.51|15061.3|14941.3|10
1627958290000|2021-08-03 02:38:10|15061.38|14941.38|15061.49|14941.49|15061.49|14941.49|15060.87|14940.87|9
1627958300000|2021-08-03 02:38:20|15062.43|14942.43|15065.2|14945.2|15065.38|14945.38|15062.05|14942.05|9
1627958310000|2021-08-03 02:38:30|15065.3|14945.3|15064.44|14944.44|15065.51|14945.51|15063.72|14943.72|10
1627958320000|2021-08-03 02:38:40|15064.11|14944.11|15060.24|14940.24|15064.11|14944.11|15059.57|14939.57|10
1627958330000|2021-08-03 02:38:50|15060.32|14940.32|15054.45|14934.45|15060.32|14940.32|15054.45|14934.45|9
1627958340000|2021-08-03 02:39:00|15054.37|14934.37|15049.87|14929.87|15054.37|14934.37|15049.87|14929.87|10
1627958350000|2021-08-03 02:39:10|15049.84|14929.84|15052.71|14932.71|15052.71|14932.71|15049.8|14929.8|8
1627958360000|2021-08-03 02:39:20|15052.72|14932.72|15048.19|14928.19|15052.72|14932.72|15048.19|14928.19|10
1627958370000|2021-08-03 02:39:30|15046.67|14926.67|15043.29|14923.29|15046.67|14926.67|15043.29|14923.29|9
1627958380000|2021-08-03 02:39:40|15043.36|14923.36|15040.27|14920.27|15043.36|14923.36|15040.01|14920.01|10
1627958390000|2021-08-03 02:39:50|15040.49|14920.49|15041.6|14921.6|15042|14922|15040.18|14920.18|9
1627958400000|2021-08-03 02:40:00|15041.49|14921.49|15040.92|14920.92|15041.91|14921.91|15040.29|14920.29|10
1627958410000|2021-08-03 02:40:10|15041.04|14921.04|15045.33|14925.33|15045.77|14925.77|15041.04|14921.04|10
1627958420000|2021-08-03 02:40:20|15045.68|14925.68|15043.58|14923.58|15046.26|14926.26|15043.58|14923.58|10
1627958430000|2021-08-03 02:40:30|15042.88|14922.88|15042.91|14922.91|15043.03|14923.03|15041.66|14921.66|9
1627958440000|2021-08-03 02:40:40|15042.44|14922.44|15041.29|14921.29|15042.48|14922.48|15041.29|14921.29|10
1627958450000|2021-08-03 02:40:50|15041.18|14921.18|15039.32|14919.32|15041.18|14921.18|15039.32|14919.32|10
1627958460000|2021-08-03 02:41:00|15039.23|14919.23|15038.1|14918.1|15039.23|14919.23|15037.89|14917.89|9
1627958470000|2021-08-03 02:41:10|15038.06|14918.06|15034.48|14914.48|15038.15|14918.15|15034.41|14914.41|10
1627958480000|2021-08-03 02:41:20|15034.3|14914.3|15035.26|14915.26|15035.27|14915.27|15034.04|14914.04|10
1627958490000|2021-08-03 02:41:30|15034.93|14914.93|15034.12|14914.12|15034.93|14914.93|15034.1|14914.1|10
1627958500000|2021-08-03 02:41:40|15033.31|14913.31|15032.53|14912.53|15033.31|14913.31|15032.18|14912.18|10
1627958510000|2021-08-03 02:41:50|15032.63|14912.63|15034.61|14914.61|15035.56|14915.56|15032.63|14912.63|10
1627958520000|2021-08-03 02:42:00|15033.97|14913.97|15033.29|14913.29|15033.97|14913.97|15032.37|14912.37|10
1627958530000|2021-08-03 02:42:10|15033.42|14913.42|15033.33|14913.33|15033.42|14913.42|15033|14913|10
1627958540000|2021-08-03 02:42:20|15033.68|14913.68|15034.51|14914.51|15034.98|14914.98|15033.66|14913.66|10
1627958550000|2021-08-03 02:42:30|15034.4|14914.4|15034.25|14914.25|15034.4|14914.4|15033.95|14913.95|9
1627958560000|2021-08-03 02:42:40|15034.48|14914.48|15036.32|14916.32|15036.32|14916.32|15034.47|14914.47|9
1627958570000|2021-08-03 02:42:50|15036.23|14916.23|15038.47|14918.47|15038.47|14918.47|15036.01|14916.01|9
1627958580000|2021-08-03 02:43:00|15038.56|14918.56|15037.22|14917.22|15038.67|14918.67|15037.22|14917.22|9
1627958590000|2021-08-03 02:43:10|15037.17|14917.17|15033.9|14913.9|15037.17|14917.17|15033.9|14913.9|8
1627958600000|2021-08-03 02:43:20|15033.28|14913.28|15031.1|14911.1|15033.28|14913.28|15031.1|14911.1|10
1627958610000|2021-08-03 02:43:30|15029.74|14909.74|15028.32|14908.32|15029.74|14909.74|15028.32|14908.32|10
1627958620000|2021-08-03 02:43:40|15028.33|14908.33|15027.9|14907.9|15028.81|14908.81|15027.9|14907.9|10
1627958630000|2021-08-03 02:43:50|15027.88|14907.88|15029.08|14909.08|15029.08|14909.08|15027.56|14907.56|9
1627958640000|2021-08-03 02:44:00|15028.99|14908.99|15027.3|14907.3|15028.99|14908.99|15026.86|14906.86|10
1627958650000|2021-08-03 02:44:10|15027.01|14907.01|15029.7|14909.7|15029.7|14909.7|15027.01|14907.01|10
1627958660000|2021-08-03 02:44:20|15029.86|14909.86|15031.17|14911.17|15031.54|14911.54|15029.86|14909.86|10
1627958670000|2021-08-03 02:44:30|15030.9|14910.9|15031.17|14911.17|15031.44|14911.44|15030.78|14910.78|9
1627958680000|2021-08-03 02:44:40|15031.04|14911.04|15030.96|14910.96|15031.04|14911.04|15029.33|14909.33|10
1627958690000|2021-08-03 02:44:50|15030.89|14910.89|15030.16|14910.16|15031|14911|15029.55|14909.55|10
1627958700000|2021-08-03 02:45:00|15030.78|14910.78|15033.94|14913.94|15033.94|14913.94|15030.66|14910.66|10
1627958710000|2021-08-03 02:45:10|15034.02|14914.02|15035.97|14915.97|15035.97|14915.97|15034.02|14914.02|9
1627958720000|2021-08-03 02:45:20|15036.79|14916.79|15037.53|14917.53|15038.1|14918.1|15036.79|14916.79|10
1627958730000|2021-08-03 02:45:30|15037.79|14917.79|15041.98|14921.98|15041.98|14921.98|15037.79|14917.79|10
1627958740000|2021-08-03 02:45:40|15041.88|14921.88|15044.79|14924.79|15044.79|14924.79|15041.88|14921.88|9
1627958750000|2021-08-03 02:45:50|15044.67|14924.67|15045.47|14925.47|15045.7|14925.7|15044.67|14924.67|10
1627958760000|2021-08-03 02:46:00|15045.94|14925.94|15047.53|14927.53|15047.67|14927.67|15045.63|14925.63|9
1627958770000|2021-08-03 02:46:10|15047.45|14927.45|15048.14|14928.14|15048.58|14928.58|15047.45|14927.45|10
1627958780000|2021-08-03 02:46:20|15048.64|14928.64|15048.94|14928.94|15049.16|14929.16|15048.41|14928.41|10
1627958790000|2021-08-03 02:46:30|15049.17|14929.17|15048.81|14928.81|15049.26|14929.26|15048.72|14928.72|8
1627958800000|2021-08-03 02:46:40|15048.54|14928.54|15049.18|14929.18|15049.18|14929.18|15048.54|14928.54|8
1627958810000|2021-08-03 02:46:50|15049.92|14929.92|15049.34|14929.34|15050.16|14930.16|15048.32|14928.32|10
1627958820000|2021-08-03 02:47:00|15048.43|14928.43|15048.25|14928.25|15048.43|14928.43|15045.23|14925.23|10
1627958830000|2021-08-03 02:47:10|15048.51|14928.51|15050|14930|15050.56|14930.56|15048.51|14928.51|10
1627958840000|2021-08-03 02:47:20|15049.67|14929.67|15050.92|14930.92|15051.01|14931.01|15049.67|14929.67|10
1627958850000|2021-08-03 02:47:30|15051.25|14931.25|15051.36|14931.36|15051.48|14931.48|15051.25|14931.25|8
1627958860000|2021-08-03 02:47:40|15051.27|14931.27|15050.03|14930.03|15051.51|14931.51|15050.03|14930.03|9
1627958870000|2021-08-03 02:47:50|15050.18|14930.18|15050.45|14930.45|15051.05|14931.05|15050.18|14930.18|8
1627958880000|2021-08-03 02:48:00|15050.8|14930.8|15049.7|14929.7|15050.8|14930.8|15049.58|14929.58|10
1627958890000|2021-08-03 02:48:10|15049.77|14929.77|15048.28|14928.28|15049.95|14929.95|15048.23|14928.23|10
1627958900000|2021-08-03 02:48:20|15048.12|14928.12|15047.06|14927.06|15048.12|14928.12|15047.06|14927.06|10
1627958910000|2021-08-03 02:48:30|15047.17|14927.17|15047.12|14927.12|15047.43|14927.43|15047.1|14927.1|9
1627958920000|2021-08-03 02:48:40|15047.29|14927.29|15047.2|14927.2|15047.43|14927.43|15046.99|14926.99|10
1627958930000|2021-08-03 02:48:50|15047.22|14927.22|15048.19|14928.19|15048.24|14928.24|15047.22|14927.22|10
1627958940000|2021-08-03 02:49:00|15048.15|14928.15|15051.6|14931.6|15051.6|14931.6|15048.15|14928.15|10
1627958950000|2021-08-03 02:49:10|15052.74|14932.74|15055.57|14935.57|15055.57|14935.57|15052.74|14932.74|10
1627958960000|2021-08-03 02:49:20|15056.01|14936.01|15057.24|14937.24|15057.43|14937.43|15056.01|14936.01|9
1627958970000|2021-08-03 02:49:30|15057.46|14937.46|15058.1|14938.1|15058.1|14938.1|15057.32|14937.32|9
1627958980000|2021-08-03 02:49:40|15057.92|14937.92|15059.17|14939.17|15059.17|14939.17|15057.92|14937.92|10
1627958990000|2021-08-03 02:49:50|15059.2|14939.2|15060.62|14940.62|15060.62|14940.62|15059.07|14939.07|10
1627959000000|2021-08-03 02:50:00|15060.47|14940.47|15059.61|14939.61|15060.47|14940.47|15058.95|14938.95|9
1627959010000|2021-08-03 02:50:10|15058.15|14938.15|15053.49|14933.49|15058.15|14938.15|15053.49|14933.49|10
1627959020000|2021-08-03 02:50:20|15052.38|14932.38|15048.63|14928.63|15052.38|14932.38|15048.63|14928.63|10
1627959030000|2021-08-03 02:50:30|15049.46|14929.46|15047.64|14927.64|15049.46|14929.46|15047.41|14927.41|10
1627959040000|2021-08-03 02:50:40|15047.77|14927.77|15048.34|14928.34|15048.59|14928.59|15047.77|14927.77|10
1627959050000|2021-08-03 02:50:50|15048.2|14928.2|15048|14928|15048.28|14928.28|15047.89|14927.89|10
1627959060000|2021-08-03 02:51:00|15048.36|14928.36|15050.27|14930.27|15050.27|14930.27|15048.36|14928.36|10
1627959070000|2021-08-03 02:51:10|15050.63|14930.63|15048.54|14928.54|15050.79|14930.79|15048.5|14928.5|9
1627959080000|2021-08-03 02:51:20|15048.62|14928.62|15045.73|14925.73|15048.62|14928.62|15045.73|14925.73|10
1627959090000|2021-08-03 02:51:30|15046.39|14926.39|15046.11|14926.11|15046.47|14926.47|15045.73|14925.73|8
1627959100000|2021-08-03 02:51:40|15045.55|14925.55|15046.06|14926.06|15046.08|14926.08|15045.55|14925.55|10
1627959110000|2021-08-03 02:51:50|15046.11|14926.11|15045.06|14925.06|15046.11|14926.11|15044.8|14924.8|9
1627959120000|2021-08-03 02:52:00|15044.44|14924.44|15042.44|14922.44|15044.44|14924.44|15042.44|14922.44|10
1627959130000|2021-08-03 02:52:10|15042.45|14922.45|15040.09|14920.09|15042.45|14922.45|15040.09|14920.09|10
1627959140000|2021-08-03 02:52:20|15040.63|14920.63|15041.21|14921.21|15041.5|14921.5|15040.51|14920.51|10
1627959150000|2021-08-03 02:52:30|15041.12|14921.12|15040.51|14920.51|15041.31|14921.31|15040.51|14920.51|10
1627959160000|2021-08-03 02:52:40|15040.36|14920.36|15042.37|14922.37|15042.37|14922.37|15040.36|14920.36|10
1627959170000|2021-08-03 02:52:50|15042.53|14922.53|15041.25|14921.25|15042.53|14922.53|15041.2|14921.2|10
1627959180000|2021-08-03 02:53:00|15041.35|14921.35|15039.36|14919.36|15041.35|14921.35|15039.36|14919.36|10
1627959190000|2021-08-03 02:53:10|15039.05|14919.05|15037.5|14917.5|15039.05|14919.05|15037.5|14917.5|10
1627959200000|2021-08-03 02:53:20|15037.6|14917.6|15036.78|14916.78|15038.13|14918.13|15036.78|14916.78|9
1627959210000|2021-08-03 02:53:30|15037.71|14917.71|15038.17|14918.17|15038.22|14918.22|15037.71|14917.71|10
1627959220000|2021-08-03 02:53:40|15038.65|14918.65|15038.77|14918.77|15038.83|14918.83|15037.85|14917.85|10
1627959230000|2021-08-03 02:53:50|15038.57|14918.57|15039.65|14919.65|15039.81|14919.81|15038.12|14918.12|9
1627959240000|2021-08-03 02:54:00|15039.61|14919.61|15037.49|14917.49|15039.72|14919.72|15037.49|14917.49|9
1627959250000|2021-08-03 02:54:10|15037.25|14917.25|15035.92|14915.92|15037.25|14917.25|15035.92|14915.92|9
1627959260000|2021-08-03 02:54:20|15035.9|14915.9|15035.16|14915.16|15035.93|14915.93|15035.01|14915.01|9
1627959270000|2021-08-03 02:54:30|15035.15|14915.15|15035.27|14915.27|15035.43|14915.43|15034.99|14914.99|9
1627959280000|2021-08-03 02:54:40|15035.3|14915.3|15036.68|14916.68|15036.77|14916.77|15035.3|14915.3|9
1627959290000|2021-08-03 02:54:50|15036.6|14916.6|15038.11|14918.11|15038.23|14918.23|15036.31|14916.31|10
1627959300000|2021-08-03 02:55:00|15038.18|14918.18|15040.55|14920.55|15040.55|14920.55|15037.09|14917.09|9
1627959310000|2021-08-03 02:55:10|15040.53|14920.53|15041.89|14921.89|15042.62|14922.62|15040.53|14920.53|10
1627959320000|2021-08-03 02:55:20|15041.79|14921.79|15040.55|14920.55|15041.79|14921.79|15040.55|14920.55|10
1627959330000|2021-08-03 02:55:30|15040.52|14920.52|15041.05|14921.05|15041.05|14921.05|15040.26|14920.26|9
1627959340000|2021-08-03 02:55:40|15041.08|14921.08|15041.38|14921.38|15041.43|14921.43|15041.08|14921.08|8
1627959350000|2021-08-03 02:55:50|15041.46|14921.46|15041.25|14921.25|15041.83|14921.83|15041.19|14921.19|10
1627959360000|2021-08-03 02:56:00|15042.33|14922.33|15043.01|14923.01|15043.64|14923.64|15042.33|14922.33|10
1627959370000|2021-08-03 02:56:10|15043|14923|15041.25|14921.25|15043|14923|15040.99|14920.99|10
1627959380000|2021-08-03 02:56:20|15041.15|14921.15|15039.18|14919.18|15041.15|14921.15|15039.18|14919.18|9
1627959390000|2021-08-03 02:56:30|15039.44|14919.44|15039.39|14919.39|15040.51|14920.51|15039.39|14919.39|10
1627959400000|2021-08-03 02:56:40|15039.02|14919.02|15034.31|14914.31|15039.02|14919.02|15034.28|14914.28|10
1627959410000|2021-08-03 02:56:50|15033.67|14913.67|15032.87|14912.87|15033.67|14913.67|15032.54|14912.54|10
1627959420000|2021-08-03 02:57:00|15032.67|14912.67|15032.47|14912.47|15032.67|14912.67|15032.2|14912.2|9
1627959430000|2021-08-03 02:57:10|15032.39|14912.39|15031.62|14911.62|15032.39|14912.39|15031.62|14911.62|10
1627959440000|2021-08-03 02:57:20|15031.68|14911.68|15031.53|14911.53|15032.01|14912.01|15031.53|14911.53|10
1627959450000|2021-08-03 02:57:30|15031.14|14911.14|15028.01|14908.01|15031.14|14911.14|15028.01|14908.01|10
1627959460000|2021-08-03 02:57:40|15027.95|14907.95|15024.85|14904.85|15027.95|14907.95|15024.85|14904.85|10
1627959470000|2021-08-03 02:57:50|15024.65|14904.65|15023.31|14903.31|15024.71|14904.71|15023.31|14903.31|9
1627959480000|2021-08-03 02:58:00|15023.15|14903.15|15023.51|14903.51|15023.72|14903.72|15023.15|14903.15|10
1627959490000|2021-08-03 02:58:10|15023.42|14903.42|15024.82|14904.82|15024.82|14904.82|15023.25|14903.25|9
1627959500000|2021-08-03 02:58:20|15025.36|14905.36|15025|14905|15025.56|14905.56|15024.36|14904.36|10
1627959510000|2021-08-03 02:58:30|15025.7|14905.7|15021.07|14901.07|15025.7|14905.7|15020.65|14900.65|10
1627959520000|2021-08-03 02:58:40|15021.23|14901.23|15016.73|14896.73|15021.23|14901.23|15016.73|14896.73|10
1627959530000|2021-08-03 02:58:50|15016.67|14896.67|15014.76|14894.76|15017.24|14897.24|15014.76|14894.76|9
1627959540000|2021-08-03 02:59:00|15014.43|14894.43|15010.19|14890.19|15015.37|14895.37|15010.19|14890.19|10
1627959550000|2021-08-03 02:59:10|15008.13|14888.13|15003.83|14883.83|15008.13|14888.13|15003.83|14883.83|10
1627959560000|2021-08-03 02:59:20|15003.61|14883.61|14997.92|14877.92|15003.61|14883.61|14997.9|14877.9|9
1627959570000|2021-08-03 02:59:30|14997.09|14877.09|14994.83|14874.83|14997.09|14877.09|14994.54|14874.54|10
1627959580000|2021-08-03 02:59:40|14994.81|14874.81|14994.62|14874.62|14994.81|14874.81|14993.54|14873.54|10
1627959590000|2021-08-03 02:59:50|14994.67|14874.67|14991.33|14871.33|14994.67|14874.67|14991.33|14871.33|9
1627959600000|2021-08-03 03:00:00|14991.51|14871.51|14985.79|14865.79|14991.51|14871.51|14985.79|14865.79|10
1627959610000|2021-08-03 03:00:10|14985.62|14865.62|14985.58|14865.58|14985.62|14865.62|14985.1|14865.1|10
1627959620000|2021-08-03 03:00:20|14982.4|14862.4|14984.1|14864.1|14984.5|14864.5|14982.37|14862.37|10
1627959630000|2021-08-03 03:00:30|14984.36|14864.36|14982.4|14862.4|14984.36|14864.36|14981.5|14861.5|10
1627959640000|2021-08-03 03:00:40|14982.78|14862.78|14985.1|14865.1|14985.1|14865.1|14982.78|14862.78|10
1627959650000|2021-08-03 03:00:50|14985.39|14865.39|14989|14869|14989.14|14869.14|14985.39|14865.39|10
1627959660000|2021-08-03 03:01:00|14991.08|14871.08|14988.76|14868.76|14991.08|14871.08|14988.76|14868.76|10
1627959670000|2021-08-03 03:01:10|14988.35|14868.35|14985.93|14865.93|14988.35|14868.35|14985.93|14865.93|10
1627959680000|2021-08-03 03:01:20|14985.31|14865.31|14980.81|14860.81|14985.31|14865.31|14980.65|14860.65|10
1627959690000|2021-08-03 03:01:30|14980.68|14860.68|14976.01|14856.01|14980.68|14860.68|14976.01|14856.01|10
1627959700000|2021-08-03 03:01:40|14975.45|14855.45|14973.8|14853.8|14975.45|14855.45|14973.8|14853.8|9
1627959710000|2021-08-03 03:01:50|14973.47|14853.47|14972.42|14852.42|14973.47|14853.47|14972.42|14852.42|10
1627959720000|2021-08-03 03:02:00|14972.26|14852.26|14973.45|14853.45|14973.45|14853.45|14972.26|14852.26|10
1627959730000|2021-08-03 03:02:10|14973.3|14853.3|14972.44|14852.44|14973.66|14853.66|14972.44|14852.44|9
1627959740000|2021-08-03 03:02:20|14972.53|14852.53|14973.57|14853.57|14973.64|14853.64|14972.53|14852.53|10
1627959750000|2021-08-03 03:02:30|14973.58|14853.58|14975.35|14855.35|14975.35|14855.35|14973.58|14853.58|10
1627959760000|2021-08-03 03:02:40|14975.97|14855.97|14978.33|14858.33|14978.33|14858.33|14975.97|14855.97|9
1627959770000|2021-08-03 03:02:50|14978.43|14858.43|14977.57|14857.57|14978.43|14858.43|14977.23|14857.23|8
1627959780000|2021-08-03 03:03:00|14976.93|14856.93|14977.18|14857.18|14977.6|14857.6|14976.93|14856.93|10
1627959790000|2021-08-03 03:03:10|14977.17|14857.17|14974.89|14854.89|14977.17|14857.17|14973.64|14853.64|10
1627959800000|2021-08-03 03:03:20|14975.02|14855.02|14974.44|14854.44|14975.02|14855.02|14973.71|14853.71|10
1627959810000|2021-08-03 03:03:30|14974.52|14854.52|14977.12|14857.12|14977.12|14857.12|14974.52|14854.52|10
1627959820000|2021-08-03 03:03:40|14977.27|14857.27|14976.49|14856.49|14977.82|14857.82|14976.49|14856.49|10
1627959830000|2021-08-03 03:03:50|14976.67|14856.67|14979.87|14859.87|14980.05|14860.05|14976.59|14856.59|10
1627959840000|2021-08-03 03:04:00|14979.71|14859.71|14980.05|14860.05|14980.76|14860.76|14979.71|14859.71|10
1627959850000|2021-08-03 03:04:10|14980.16|14860.16|14983.82|14863.82|14983.82|14863.82|14980.16|14860.16|10
1627959860000|2021-08-03 03:04:20|14985.91|14865.91|14990.63|14870.63|14990.79|14870.79|14985.91|14865.91|10
1627959870000|2021-08-03 03:04:30|14990.59|14870.59|14993.03|14873.03|14993.03|14873.03|14990.59|14870.59|10
1627959880000|2021-08-03 03:04:40|14993.07|14873.07|14994.03|14874.03|14994.03|14874.03|14992.93|14872.93|10
1627959890000|2021-08-03 03:04:50|14994.27|14874.27|14995.77|14875.77|14995.77|14875.77|14994.27|14874.27|10
1627959900000|2021-08-03 03:05:00|14996.01|14876.01|14996.1|14876.1|14996.27|14876.27|14995.25|14875.25|10
1627959910000|2021-08-03 03:05:10|14995.75|14875.75|14995.67|14875.67|14995.95|14875.95|14995.21|14875.21|10
1627959920000|2021-08-03 03:05:20|14995.45|14875.45|14997.11|14877.11|14997.11|14877.11|14995.45|14875.45|8
1627959930000|2021-08-03 03:05:30|14997.32|14877.32|15001.26|14881.26|15001.26|14881.26|14997.32|14877.32|10
1627959940000|2021-08-03 03:05:40|15003.58|14883.58|15003.22|14883.22|15004.11|14884.11|15003.22|14883.22|10
1627959950000|2021-08-03 03:05:50|15003.04|14883.04|15009.66|14889.66|15009.66|14889.66|15003.04|14883.04|10
1627959960000|2021-08-03 03:06:00|15010.15|14890.15|15011.49|14891.49|15011.49|14891.49|15009.09|14889.09|10
1627959970000|2021-08-03 03:06:10|15012.48|14892.48|15016.84|14896.84|15017.05|14897.05|15012.48|14892.48|9
1627959980000|2021-08-03 03:06:20|15017.46|14897.46|15017.82|14897.82|15018.9|14898.9|15017.46|14897.46|10
1627959990000|2021-08-03 03:06:30|15017.64|14897.64|15017.01|14897.01|15017.64|14897.64|15017.01|14897.01|9
1627960000000|2021-08-03 03:06:40|15016.74|14896.74|15015.52|14895.52|15016.74|14896.74|15015.52|14895.52|10
1627960010000|2021-08-03 03:06:50|15015.47|14895.47|15014.38|14894.38|15015.88|14895.88|15014.02|14894.02|8
1627960020000|2021-08-03 03:07:00|15014.61|14894.61|15015.33|14895.33|15015.51|14895.51|15014.27|14894.27|9
1627960030000|2021-08-03 03:07:10|15015.59|14895.59|15015.55|14895.55|15016.13|14896.13|15015.55|14895.55|10
1627960040000|2021-08-03 03:07:20|15015.46|14895.46|15014.5|14894.5|15015.46|14895.46|15014.5|14894.5|7
1627960050000|2021-08-03 03:07:30|15014.43|14894.43|15011.65|14891.65|15014.43|14894.43|15011.65|14891.65|9
1627960060000|2021-08-03 03:07:40|15011.41|14891.41|15011.06|14891.06|15011.85|14891.85|15011.06|14891.06|9
1627960070000|2021-08-03 03:07:50|15009.55|14889.55|15008.48|14888.48|15009.55|14889.55|15007.92|14887.92|10
1627960080000|2021-08-03 03:08:00|15007.66|14887.66|15004.3|14884.3|15007.66|14887.66|15004.3|14884.3|10
1627960090000|2021-08-03 03:08:10|15004.05|14884.05|15002.68|14882.68|15004.8|14884.8|15002.68|14882.68|10
1627960100000|2021-08-03 03:08:20|15002.7|14882.7|15001.84|14881.84|15002.7|14882.7|15001.84|14881.84|8
1627960110000|2021-08-03 03:08:30|15001.39|14881.39|14999.59|14879.59|15001.43|14881.43|14999.54|14879.54|10
1627960120000|2021-08-03 03:08:40|14999.68|14879.68|14999.87|14879.87|15000.43|14880.43|14999.68|14879.68|10
1627960130000|2021-08-03 03:08:50|14999.43|14879.43|14998.54|14878.54|14999.59|14879.59|14998.54|14878.54|9
1627960140000|2021-08-03 03:09:00|14997.32|14877.32|14996.04|14876.04|14997.32|14877.32|14996.04|14876.04|10
1627960150000|2021-08-03 03:09:10|14995.91|14875.91|14996.63|14876.63|14996.63|14876.63|14995.42|14875.42|10
1627960160000|2021-08-03 03:09:20|14996.21|14876.21|14998.42|14878.42|14998.42|14878.42|14996.1|14876.1|10
1627960170000|2021-08-03 03:09:30|14998.18|14878.18|14999.85|14879.85|14999.85|14879.85|14998.18|14878.18|10
1627960180000|2021-08-03 03:09:40|15000.15|14880.15|14999.02|14879.02|15000.56|14880.56|14998.99|14878.99|10
1627960190000|2021-08-03 03:09:50|14998.23|14878.23|15000.96|14880.96|15000.96|14880.96|14998.04|14878.04|9
1627960200000|2021-08-03 03:10:00|15001.75|14881.75|15002.47|14882.47|15002.52|14882.52|15001.75|14881.75|10
1627960210000|2021-08-03 03:10:10|15002.91|14882.91|15004.46|14884.46|15004.46|14884.46|15002.91|14882.91|10
1627960220000|2021-08-03 03:10:20|15004.79|14884.79|15005.83|14885.83|15005.99|14885.99|15004.44|14884.44|10
1627960230000|2021-08-03 03:10:30|15005.87|14885.87|15009.04|14889.04|15009.13|14889.13|15005.87|14885.87|10
1627960240000|2021-08-03 03:10:40|15008.84|14888.84|15009.44|14889.44|15009.61|14889.61|15008.84|14888.84|9
1627960250000|2021-08-03 03:10:50|15009.43|14889.43|15009.53|14889.53|15009.6|14889.6|15007.99|14887.99|10
1627960260000|2021-08-03 03:11:00|15009.34|14889.34|15006.36|14886.36|15009.34|14889.34|15006.26|14886.26|10
1627960270000|2021-08-03 03:11:10|15006.65|14886.65|15008.34|14888.34|15008.68|14888.68|15006.43|14886.43|10
1627960280000|2021-08-03 03:11:20|15008.38|14888.38|15009.1|14889.1|15009.1|14889.1|15008.38|14888.38|9
1627960290000|2021-08-03 03:11:30|15009.21|14889.21|15006.93|14886.93|15009.21|14889.21|15006.93|14886.93|10
1627960300000|2021-08-03 03:11:40|15007.06|14887.06|15005.59|14885.59|15007.37|14887.37|15005.59|14885.59|9
1627960310000|2021-08-03 03:11:50|15005|14885|15001.61|14881.61|15005|14885|15001.61|14881.61|10
1627960320000|2021-08-03 03:12:00|15001.51|14881.51|14996.32|14876.32|15001.51|14881.51|14996.22|14876.22|10
1627960330000|2021-08-03 03:12:10|14995|14875|14995.42|14875.42|14995.42|14875.42|14995|14875|10
1627960340000|2021-08-03 03:12:20|14996.31|14876.31|14995.65|14875.65|14996.33|14876.33|14995.65|14875.65|8
1627960350000|2021-08-03 03:12:30|14995.56|14875.56|14991.41|14871.41|14995.56|14875.56|14991.41|14871.41|9
1627960360000|2021-08-03 03:12:40|14990.99|14870.99|14991.26|14871.26|14991.45|14871.45|14990.99|14870.99|9
1627960370000|2021-08-03 03:12:50|14991.14|14871.14|14988.1|14868.1|14991.2|14871.2|14988.07|14868.07|10
1627960380000|2021-08-03 03:13:00|14988.01|14868.01|14985.75|14865.75|14988.3|14868.3|14985.75|14865.75|10
1627960390000|2021-08-03 03:13:10|14985.42|14865.42|14984.43|14864.43|14985.5|14865.5|14984.14|14864.14|9
1627960400000|2021-08-03 03:13:20|14984.58|14864.58|14984.87|14864.87|14984.87|14864.87|14983.86|14863.86|9
1627960410000|2021-08-03 03:13:30|14985.31|14865.31|14990.26|14870.26|14990.46|14870.46|14985.31|14865.31|10
1627960420000|2021-08-03 03:13:40|14990.63|14870.63|14999.44|14879.44|14999.44|14879.44|14990.63|14870.63|10
1627960430000|2021-08-03 03:13:50|15000.17|14880.17|15005.27|14885.27|15005.27|14885.27|15000.17|14880.17|9
1627960440000|2021-08-03 03:14:00|15005.84|14885.84|15006.47|14886.47|15006.47|14886.47|15004.85|14884.85|10
1627960450000|2021-08-03 03:14:10|15008.04|14888.04|15009.31|14889.31|15009.31|14889.31|15007.12|14887.12|10
1627960460000|2021-08-03 03:14:20|15009.4|14889.4|15011.84|14891.84|15011.84|14891.84|15009.4|14889.4|10
1627960470000|2021-08-03 03:14:30|15011.91|14891.91|15013.17|14893.17|15013.49|14893.49|15011.91|14891.91|9
1627960480000|2021-08-03 03:14:40|15013.6|14893.6|15013.75|14893.75|15014.46|14894.46|15013.11|14893.11|9
1627960490000|2021-08-03 03:14:50|15013.23|14893.23|15014.68|14894.68|15016.14|14896.14|15013.23|14893.23|10
1627960500000|2021-08-03 03:15:00|15014.38|14894.38|15013.02|14893.02|15014.92|14894.92|15013.02|14893.02|10
1627960510000|2021-08-03 03:15:10|15012.91|14892.91|15006.42|14886.42|15012.91|14892.91|15006.42|14886.42|10
1627960520000|2021-08-03 03:15:20|15005.81|14885.81|15000.67|14880.67|15005.81|14885.81|14999.56|14879.56|10
1627960530000|2021-08-03 03:15:30|15000.78|14880.78|14997.16|14877.16|15000.78|14880.78|14996.09|14876.09|10
1627960540000|2021-08-03 03:15:40|14996.71|14876.71|14993.68|14873.68|14996.73|14876.73|14993.68|14873.68|10
1627960550000|2021-08-03 03:15:50|14994.04|14874.04|14989.83|14869.83|14994.47|14874.47|14989.83|14869.83|10
1627960560000|2021-08-03 03:16:00|14988.61|14868.61|14983.46|14863.46|14988.77|14868.77|14983.46|14863.46|10
1627960570000|2021-08-03 03:16:10|14982.02|14862.02|14979.6|14859.6|14982.02|14862.02|14979.6|14859.6|10
1627960580000|2021-08-03 03:16:20|14979.98|14859.98|14979.71|14859.71|14980.39|14860.39|14979.21|14859.21|10
1627960590000|2021-08-03 03:16:30|14978.85|14858.85|14979.06|14859.06|14979.08|14859.08|14977.63|14857.63|10
1627960600000|2021-08-03 03:16:40|14979.11|14859.11|14979.77|14859.77|14979.77|14859.77|14979.06|14859.06|9
1627960610000|2021-08-03 03:16:50|14978.41|14858.41|14976.33|14856.33|14978.41|14858.41|14976.33|14856.33|9
1627960620000|2021-08-03 03:17:00|14975.97|14855.97|14976.84|14856.84|14976.84|14856.84|14975.65|14855.65|10
1627960630000|2021-08-03 03:17:10|14976.79|14856.79|14977.64|14857.64|14977.64|14857.64|14976.45|14856.45|9
1627960640000|2021-08-03 03:17:20|14977.99|14857.99|14975|14855|14978.17|14858.17|14975|14855|9
1627960650000|2021-08-03 03:17:30|14975.37|14855.37|14973.33|14853.33|14975.37|14855.37|14973.33|14853.33|10
1627960660000|2021-08-03 03:17:40|14974.4|14854.4|14973.57|14853.57|14974.4|14854.4|14972.76|14852.76|10
1627960670000|2021-08-03 03:17:50|14973.44|14853.44|14968.45|14848.45|14973.44|14853.44|14968.27|14848.27|10
1627960680000|2021-08-03 03:18:00|14968.31|14848.31|14963.25|14843.25|14968.31|14848.31|14963.25|14843.25|10
1627960690000|2021-08-03 03:18:10|14963.37|14843.37|14961.83|14841.83|14963.61|14843.61|14961.6|14841.6|10
1627960700000|2021-08-03 03:18:20|14962.38|14842.38|14964.65|14844.65|14964.72|14844.72|14962.38|14842.38|10
1627960710000|2021-08-03 03:18:30|14964.87|14844.87|14965.97|14845.97|14966.13|14846.13|14964.87|14844.87|10
1627960720000|2021-08-03 03:18:40|14965.81|14845.81|14968.36|14848.36|14968.36|14848.36|14965.81|14845.81|9
1627960730000|2021-08-03 03:18:50|14968.32|14848.32|14970.36|14850.36|14970.39|14850.39|14968.32|14848.32|10
1627960740000|2021-08-03 03:19:00|14971.22|14851.22|14972.61|14852.61|14972.83|14852.83|14971.22|14851.22|8
1627960750000|2021-08-03 03:19:10|14972.34|14852.34|14972.31|14852.31|14972.69|14852.69|14972.07|14852.07|10
1627960760000|2021-08-03 03:19:20|14972.53|14852.53|14972.5|14852.5|14972.6|14852.6|14972.43|14852.43|9
1627960770000|2021-08-03 03:19:30|14972.02|14852.02|14972.25|14852.25|14972.37|14852.37|14971.83|14851.83|10
1627960780000|2021-08-03 03:19:40|14972.13|14852.13|14972.64|14852.64|14972.64|14852.64|14971.29|14851.29|10
1627960790000|2021-08-03 03:19:50|14972.53|14852.53|14972.31|14852.31|14972.95|14852.95|14972.31|14852.31|9
1627960800000|2021-08-03 03:20:00|14972.25|14852.25|14972.15|14852.15|14972.68|14852.68|14972.03|14852.03|9
1627960810000|2021-08-03 03:20:10|14972.27|14852.27|14972.03|14852.03|14972.65|14852.65|14972.03|14852.03|10
1627960820000|2021-08-03 03:20:20|14972.04|14852.04|14972.27|14852.27|14972.33|14852.33|14972.03|14852.03|9
1627960830000|2021-08-03 03:20:30|14972.37|14852.37|14974.04|14854.04|14975.04|14855.04|14972.37|14852.37|10
1627960840000|2021-08-03 03:20:40|14974.34|14854.34|14979.18|14859.18|14979.18|14859.18|14974.34|14854.34|10
1627960850000|2021-08-03 03:20:50|14980.06|14860.06|14983.72|14863.72|14984|14864|14980.06|14860.06|10
1627960860000|2021-08-03 03:21:00|14983.55|14863.55|14985.37|14865.37|14985.37|14865.37|14983.32|14863.32|10
1627960870000|2021-08-03 03:21:10|14985.12|14865.12|14985.38|14865.38|14985.38|14865.38|14984.96|14864.96|8
1627960880000|2021-08-03 03:21:20|14985.43|14865.43|14985.24|14865.24|14985.66|14865.66|14984.34|14864.34|10
1627960890000|2021-08-03 03:21:30|14985.26|14865.26|14985.32|14865.32|14985.48|14865.48|14985.22|14865.22|9
1627960900000|2021-08-03 03:21:40|14985.34|14865.34|14985.46|14865.46|14985.46|14865.46|14985.09|14865.09|9
1627960910000|2021-08-03 03:21:50|14985.57|14865.57|14984.72|14864.72|14986.09|14866.09|14984.6|14864.6|10
1627960920000|2021-08-03 03:22:00|14984.7|14864.7|14985.45|14865.45|14985.45|14865.45|14984.7|14864.7|10
1627960930000|2021-08-03 03:22:10|14985.91|14865.91|14988.14|14868.14|14988.14|14868.14|14985.91|14865.91|9
1627960940000|2021-08-03 03:22:20|14988.31|14868.31|14987.26|14867.26|14988.53|14868.53|14987.26|14867.26|10
1627960950000|2021-08-03 03:22:30|14987.38|14867.38|14987.14|14867.14|14987.46|14867.46|14987.14|14867.14|9
1627960960000|2021-08-03 03:22:40|14987.73|14867.73|14987.81|14867.81|14988.27|14868.27|14987.73|14867.73|10
1627960970000|2021-08-03 03:22:50|14987.29|14867.29|14987.32|14867.32|14989.67|14869.67|14986.8|14866.8|10
1627960980000|2021-08-03 03:23:00|14986.84|14866.84|14979.9|14859.9|14986.84|14866.84|14979.9|14859.9|10
1627960990000|2021-08-03 03:23:10|14979.79|14859.79|14972.97|14852.97|14979.79|14859.79|14972.97|14852.97|10
1627961000000|2021-08-03 03:23:20|14973.03|14853.03|14967.92|14847.92|14973.32|14853.32|14967.92|14847.92|10
1627961010000|2021-08-03 03:23:30|14966.83|14846.83|14958.63|14838.63|14966.87|14846.87|14958.63|14838.63|10
1627961020000|2021-08-03 03:23:40|14957.53|14837.53|14956.99|14836.99|14957.53|14837.53|14956.98|14836.98|10
1627961030000|2021-08-03 03:23:50|14955.78|14835.78|14955.08|14835.08|14955.82|14835.82|14955.08|14835.08|8
1627961040000|2021-08-03 03:24:00|14954.75|14834.75|14952.82|14832.82|14954.75|14834.75|14952.82|14832.82|10
1627961050000|2021-08-03 03:24:10|14952.38|14832.38|14950.77|14830.77|14952.99|14832.99|14950.77|14830.77|10
1627961060000|2021-08-03 03:24:20|14949.35|14829.35|14942.35|14822.35|14949.35|14829.35|14941.62|14821.62|10
1627961070000|2021-08-03 03:24:30|14942.65|14822.65|14947.45|14827.45|14947.45|14827.45|14942.65|14822.65|10
1627961080000|2021-08-03 03:24:40|14946.94|14826.94|14948.71|14828.71|14949.19|14829.19|14946.94|14826.94|10
1627961090000|2021-08-03 03:24:50|14948.33|14828.33|14946.07|14826.07|14948.33|14828.33|14946.07|14826.07|10
1627961100000|2021-08-03 03:25:00|14946.15|14826.15|14951.61|14831.61|14951.61|14831.61|14945.44|14825.44|10
1627961110000|2021-08-03 03:25:10|14951.87|14831.87|14957.91|14837.91|14957.91|14837.91|14951.87|14831.87|10
1627961120000|2021-08-03 03:25:20|14958.69|14838.69|14961.8|14841.8|14961.81|14841.81|14958.69|14838.69|10
1627961130000|2021-08-03 03:25:30|14961.51|14841.51|14964.92|14844.92|14964.92|14844.92|14961.51|14841.51|8
1627961140000|2021-08-03 03:25:40|14964.27|14844.27|14964.16|14844.16|14964.96|14844.96|14963.48|14843.48|9
1627961150000|2021-08-03 03:25:50|14963.88|14843.88|14965.19|14845.19|14965.38|14845.38|14963.88|14843.88|9
1627961160000|2021-08-03 03:26:00|14964.74|14844.74|14961.05|14841.05|14964.76|14844.76|14961.05|14841.05|10
1627961170000|2021-08-03 03:26:10|14960.98|14840.98|14963.13|14843.13|14963.38|14843.38|14960.1|14840.1|10
1627961180000|2021-08-03 03:26:20|14963.14|14843.14|14960.46|14840.46|14963.66|14843.66|14960.46|14840.46|10
1627961190000|2021-08-03 03:26:30|14960.78|14840.78|14957.18|14837.18|14960.78|14840.78|14957.18|14837.18|10
1627961200000|2021-08-03 03:26:40|14956.12|14836.12|14956.35|14836.35|14957.48|14837.48|14956.12|14836.12|9
1627961210000|2021-08-03 03:26:50|14957.08|14837.08|14958.72|14838.72|14958.72|14838.72|14956.64|14836.64|10
1627961220000|2021-08-03 03:27:00|14958.56|14838.56|14958.28|14838.28|14958.66|14838.66|14957.75|14837.75|10
1627961230000|2021-08-03 03:27:10|14958.23|14838.23|14964.31|14844.31|14964.62|14844.62|14958.23|14838.23|10
1627961240000|2021-08-03 03:27:20|14964.51|14844.51|14962.64|14842.64|14964.53|14844.53|14962.64|14842.64|10
1627961250000|2021-08-03 03:27:30|14962.11|14842.11|14962.86|14842.86|14962.86|14842.86|14961.29|14841.29|10
1627961260000|2021-08-03 03:27:40|14962.47|14842.47|14961.27|14841.27|14963.05|14843.05|14961.1|14841.1|10
1627961270000|2021-08-03 03:27:50|14961.22|14841.22|14955.41|14835.41|14961.22|14841.22|14955.41|14835.41|9
1627961280000|2021-08-03 03:28:00|14955.27|14835.27|14950.16|14830.16|14955.27|14835.27|14950.16|14830.16|10
1627961290000|2021-08-03 03:28:10|14950.07|14830.07|14940.29|14820.29|14950.07|14830.07|14940.29|14820.29|10
1627961300000|2021-08-03 03:28:20|14939.81|14819.81|14922.78|14802.78|14939.81|14819.81|14922.78|14802.78|10
1627961310000|2021-08-03 03:28:30|14923.52|14803.52|14925.55|14805.55|14926.54|14806.54|14922.96|14802.96|10
1627961320000|2021-08-03 03:28:40|14925.73|14805.73|14930.15|14810.15|14930.15|14810.15|14925.37|14805.37|10
1627961330000|2021-08-03 03:28:50|14931.09|14811.09|14934.49|14814.49|14934.89|14814.89|14931.09|14811.09|10
1627961340000|2021-08-03 03:29:00|14935.38|14815.38|14935.15|14815.15|14935.79|14815.79|14934.8|14814.8|10
1627961350000|2021-08-03 03:29:10|14936.6|14816.6|14944.08|14824.08|14944.08|14824.08|14936.6|14816.6|10
1627961360000|2021-08-03 03:29:20|14944.36|14824.36|14950.88|14830.88|14950.88|14830.88|14944.36|14824.36|10
1627961370000|2021-08-03 03:29:30|14952.16|14832.16|14956.69|14836.69|14956.69|14836.69|14952.16|14832.16|10
1627961380000|2021-08-03 03:29:40|14955.72|14835.72|14957.66|14837.66|14957.97|14837.97|14955.72|14835.72|10
1627961390000|2021-08-03 03:29:50|14957.13|14837.13|14960.34|14840.34|14960.34|14840.34|14956.64|14836.64|10
1627961400000|2021-08-03 03:30:00|14961.41|14841.41|14962.72|14842.72|14963.44|14843.44|14961.41|14841.41|10
1627961410000|2021-08-03 03:30:10|14961.97|14841.97|14963.36|14843.36|14963.63|14843.63|14961.97|14841.97|10
1627961420000|2021-08-03 03:30:20|14964.35|14844.35|14968.18|14848.18|14968.18|14848.18|14964.35|14844.35|10
1627961430000|2021-08-03 03:30:30|14968.13|14848.13|14969.53|14849.53|14969.64|14849.64|14968.13|14848.13|10
1627961440000|2021-08-03 03:30:40|14968.63|14848.63|14967.37|14847.37|14970.11|14850.11|14967.37|14847.37|10
1627961450000|2021-08-03 03:30:50|14967.84|14847.84|14960.03|14840.03|14967.84|14847.84|14960.03|14840.03|10
1627961460000|2021-08-03 03:31:00|14960|14840|14959.34|14839.34|14960.27|14840.27|14958.4|14838.4|10
1627961470000|2021-08-03 03:31:10|14959.08|14839.08|14952.03|14832.03|14959.08|14839.08|14951.93|14831.93|10
1627961480000|2021-08-03 03:31:20|14951.58|14831.58|14952.1|14832.1|14952.11|14832.11|14951.19|14831.19|10
1627961490000|2021-08-03 03:31:30|14952.77|14832.77|14943.76|14823.76|14952.77|14832.77|14943.76|14823.76|10
1627961500000|2021-08-03 03:31:40|14943.52|14823.52|14937.8|14817.8|14943.52|14823.52|14937.72|14817.72|10
1627961510000|2021-08-03 03:31:50|14937.58|14817.58|14934.15|14814.15|14937.8|14817.8|14934.15|14814.15|10
1627961520000|2021-08-03 03:32:00|14934.25|14814.25|14936.66|14816.66|14936.66|14816.66|14934.25|14814.25|10
1627961530000|2021-08-03 03:32:10|14936.43|14816.43|14935.5|14815.5|14938.02|14818.02|14935.5|14815.5|10
1627961540000|2021-08-03 03:32:20|14935.42|14815.42|14933.33|14813.33|14936.39|14816.39|14932.76|14812.76|10
1627961550000|2021-08-03 03:32:30|14933.23|14813.23|14931.6|14811.6|14933.23|14813.23|14931.6|14811.6|10
1627961560000|2021-08-03 03:32:40|14931.75|14811.75|14933.2|14813.2|14933.2|14813.2|14931.45|14811.45|10
1627961570000|2021-08-03 03:32:50|14933.63|14813.63|14934.27|14814.27|14934.27|14814.27|14933.39|14813.39|10
1627961580000|2021-08-03 03:33:00|14934.47|14814.47|14938.75|14818.75|14938.96|14818.96|14934.47|14814.47|9
1627961590000|2021-08-03 03:33:10|14939.55|14819.55|14941.28|14821.28|14941.38|14821.38|14939.55|14819.55|10
1627961600000|2021-08-03 03:33:20|14941.01|14821.01|14942.29|14822.29|14942.29|14822.29|14941.01|14821.01|10
1627961610000|2021-08-03 03:33:30|14942.6|14822.6|14942.27|14822.27|14942.95|14822.95|14942.2|14822.2|10
1627961620000|2021-08-03 03:33:40|14942.54|14822.54|14944.89|14824.89|14944.89|14824.89|14942.2|14822.2|10
1627961630000|2021-08-03 03:33:50|14944.38|14824.38|14945.5|14825.5|14945.6|14825.6|14944.38|14824.38|10
1627961640000|2021-08-03 03:34:00|14944.95|14824.95|14944.97|14824.97|14945.36|14825.36|14944.48|14824.48|10
1627961650000|2021-08-03 03:34:10|14945.13|14825.13|14944.24|14824.24|14945.13|14825.13|14943.08|14823.08|10
1627961660000|2021-08-03 03:34:20|14943.63|14823.63|14941.67|14821.67|14943.63|14823.63|14941.67|14821.67|10
1627961670000|2021-08-03 03:34:30|14941.47|14821.47|14939.87|14819.87|14941.47|14821.47|14939.62|14819.62|10
1627961680000|2021-08-03 03:34:40|14939.9|14819.9|14935.85|14815.85|14939.9|14819.9|14935.85|14815.85|9
1627961690000|2021-08-03 03:34:50|14935.05|14815.05|14933.87|14813.87|14935.05|14815.05|14932.88|14812.88|10
1627961700000|2021-08-03 03:35:00|14932.52|14812.52|14930.26|14810.26|14932.52|14812.52|14930.26|14810.26|10
1627961710000|2021-08-03 03:35:10|14930.19|14810.19|14927.12|14807.12|14930.34|14810.34|14927.12|14807.12|10
1627961720000|2021-08-03 03:35:20|14926.81|14806.81|14922.53|14802.53|14926.81|14806.81|14921.55|14801.55|9
1627961730000|2021-08-03 03:35:30|14922.52|14802.52|14923.41|14803.41|14923.57|14803.57|14922.52|14802.52|10
1627961740000|2021-08-03 03:35:40|14923.19|14803.19|14922.53|14802.53|14923.82|14803.82|14922.53|14802.53|10
1627961750000|2021-08-03 03:35:50|14921.9|14801.9|14921|14801|14922|14802|14920.63|14800.63|9
1627961760000|2021-08-03 03:36:00|14920.97|14800.97|14921.87|14801.87|14923.07|14803.07|14920.97|14800.97|9
1627961770000|2021-08-03 03:36:10|14921.18|14801.18|14923.55|14803.55|14923.97|14803.97|14921.18|14801.18|9
1627961780000|2021-08-03 03:36:20|14922.81|14802.81|14921.65|14801.65|14922.81|14802.81|14921.65|14801.65|10
1627961790000|2021-08-03 03:36:30|14921.25|14801.25|14907.78|14787.78|14921.25|14801.25|14907.78|14787.78|9
1627961800000|2021-08-03 03:36:40|14906.58|14786.58|14906.7|14786.7|14906.79|14786.79|14905.79|14785.79|9
1627961810000|2021-08-03 03:36:50|14906.89|14786.89|14909.26|14789.26|14909.6|14789.6|14905.52|14785.52|9
1627961820000|2021-08-03 03:37:00|14910.33|14790.33|14913.2|14793.2|14913.2|14793.2|14910.33|14790.33|10
1627961830000|2021-08-03 03:37:10|14913.11|14793.11|14911|14791|14913.41|14793.41|14911|14791|10
1627961840000|2021-08-03 03:37:20|14910.63|14790.63|14906.04|14786.04|14910.63|14790.63|14906.04|14786.04|10
1627961850000|2021-08-03 03:37:30|14905.35|14785.35|14906.01|14786.01|14906.01|14786.01|14903.83|14783.83|10
1627961860000|2021-08-03 03:37:40|14905.67|14785.67|14904.96|14784.96|14906.46|14786.46|14904.74|14784.74|10
1627961870000|2021-08-03 03:37:50|14904.86|14784.86|14904.59|14784.59|14905.61|14785.61|14903.95|14783.95|10
1627961880000|2021-08-03 03:38:00|14904.71|14784.71|14902.69|14782.69|14904.77|14784.77|14902.68|14782.68|10
1627961890000|2021-08-03 03:38:10|14907.93|14787.93|14896.12|14776.12|14907.93|14787.93|14895.83|14775.83|10
1627961900000|2021-08-03 03:38:20|14897.13|14777.13|14898.39|14778.39|14898.39|14778.39|14895.48|14775.48|10
1627961910000|2021-08-03 03:38:30|14898.19|14778.19|14897.36|14777.36|14898.2|14778.2|14896.92|14776.92|10
1627961920000|2021-08-03 03:38:40|14897.96|14777.96|14898.14|14778.14|14898.94|14778.94|14897.84|14777.84|10
1627961930000|2021-08-03 03:38:50|14897.19|14777.19|14895.11|14775.11|14897.19|14777.19|14895.11|14775.11|10
1627961940000|2021-08-03 03:39:00|14894.77|14774.77|14888.95|14768.95|14894.77|14774.77|14888.95|14768.95|10
1627961950000|2021-08-03 03:39:10|14889.06|14769.06|14893.04|14773.04|14893.04|14773.04|14889.06|14769.06|10
1627961960000|2021-08-03 03:39:20|14892.79|14772.79|14891.55|14771.55|14892.79|14772.79|14890.87|14770.87|9
1627961970000|2021-08-03 03:39:30|14892.41|14772.41|14890.4|14770.4|14892.41|14772.41|14890.4|14770.4|10
1627961980000|2021-08-03 03:39:40|14890.49|14770.49|14882.21|14762.21|14890.76|14770.76|14882.21|14762.21|10
1627961990000|2021-08-03 03:39:50|14880.95|14760.95|14874.77|14754.77|14880.95|14760.95|14874.77|14754.77|10
1627962000000|2021-08-03 03:40:00|14874.21|14754.21|14874.05|14754.05|14874.21|14754.21|14873.24|14753.24|10
1627962010000|2021-08-03 03:40:10|14873.69|14753.69|14878.51|14758.51|14878.77|14758.77|14873.69|14753.69|10
1627962020000|2021-08-03 03:40:20|14878.56|14758.56|14878.56|14758.56|14878.58|14758.58|14875.05|14755.05|10
1627962030000|2021-08-03 03:40:30|14878.93|14758.93|14870.67|14750.67|14878.93|14758.93|14870.4|14750.4|10
1627962040000|2021-08-03 03:40:40|14870.43|14750.43|14867.54|14747.54|14870.43|14750.43|14867.54|14747.54|10
1627962050000|2021-08-03 03:40:50|14867.53|14747.53|14865.34|14745.34|14867.53|14747.53|14865.01|14745.01|10
1627962060000|2021-08-03 03:41:00|14864.67|14744.67|14867.43|14747.43|14867.97|14747.97|14864.45|14744.45|10
1627962070000|2021-08-03 03:41:10|14867.57|14747.57|14865.76|14745.76|14867.65|14747.65|14864.85|14744.85|10
1627962080000|2021-08-03 03:41:20|14865.92|14745.92|14864.76|14744.76|14865.92|14745.92|14863.54|14743.54|10
1627962090000|2021-08-03 03:41:30|14864.85|14744.85|14865.41|14745.41|14866.65|14746.65|14864.81|14744.81|10
1627962100000|2021-08-03 03:41:40|14865.59|14745.59|14863.12|14743.12|14865.59|14745.59|14863.12|14743.12|10
1627962110000|2021-08-03 03:41:50|14862.98|14742.98|14862.63|14742.63|14862.98|14742.98|14861.04|14741.04|10
1627962120000|2021-08-03 03:42:00|14862.26|14742.26|14865.67|14745.67|14865.67|14745.67|14861.73|14741.73|10
1627962130000|2021-08-03 03:42:10|14866.68|14746.68|14870.85|14750.85|14870.85|14750.85|14866.68|14746.68|10
1627962140000|2021-08-03 03:42:20|14871.33|14751.33|14873.48|14753.48|14874.67|14754.67|14871.33|14751.33|10
1627962150000|2021-08-03 03:42:30|14873.64|14753.64|14873.53|14753.53|14873.68|14753.68|14872.5|14752.5|10
1627962160000|2021-08-03 03:42:40|14873.65|14753.65|14874.45|14754.45|14874.56|14754.56|14873.29|14753.29|10
1627962170000|2021-08-03 03:42:50|14873.6|14753.6|14871.35|14751.35|14874.18|14754.18|14871.35|14751.35|10
1627962180000|2021-08-03 03:43:00|14870.42|14750.42|14866.74|14746.74|14870.42|14750.42|14866.74|14746.74|10
1627962190000|2021-08-03 03:43:10|14866.6|14746.6|14868.41|14748.41|14868.41|14748.41|14866.43|14746.43|8
1627962200000|2021-08-03 03:43:20|14867.6|14747.6|14864.62|14744.62|14867.6|14747.6|14864.62|14744.62|9
1627962210000|2021-08-03 03:43:30|14864.73|14744.73|14859.55|14739.55|14864.73|14744.73|14859.55|14739.55|10
1627962220000|2021-08-03 03:43:40|14858.63|14738.63|14859.78|14739.78|14860.41|14740.41|14858.63|14738.63|10
1627962230000|2021-08-03 03:43:50|14858.99|14738.99|14858.45|14738.45|14858.99|14738.99|14858.14|14738.14|10
1627962240000|2021-08-03 03:44:00|14859.29|14739.29|14858.43|14738.43|14860.42|14740.42|14858.43|14738.43|10
1627962250000|2021-08-03 03:44:10|14858.44|14738.44|14857.1|14737.1|14858.44|14738.44|14856.82|14736.82|10
1627962260000|2021-08-03 03:44:20|14857.09|14737.09|14859.63|14739.63|14859.63|14739.63|14857.09|14737.09|9
1627962270000|2021-08-03 03:44:30|14859.56|14739.56|14859.96|14739.96|14860.42|14740.42|14859.26|14739.26|9
1627962280000|2021-08-03 03:44:40|14859.83|14739.83|14860.41|14740.41|14860.41|14740.41|14859.44|14739.44|9
1627962290000|2021-08-03 03:44:50|14860.25|14740.25|14860.71|14740.71|14860.71|14740.71|14858.25|14738.25|10
1627962300000|2021-08-03 03:45:00|14860.88|14740.88|14858.25|14738.25|14862.21|14742.21|14858.25|14738.25|10
1627962310000|2021-08-03 03:45:10|14856.27|14736.27|14852.58|14732.58|14856.38|14736.38|14852.58|14732.58|10
1627962320000|2021-08-03 03:45:20|14853.25|14733.25|14852.08|14732.08|14853.25|14733.25|14850.87|14730.87|10
1627962330000|2021-08-03 03:45:30|14850.89|14730.89|14853.54|14733.54|14853.54|14733.54|14850.84|14730.84|10
1627962340000|2021-08-03 03:45:40|14853.29|14733.29|14853.03|14733.03|14854.18|14734.18|14853.01|14733.01|10
1627962350000|2021-08-03 03:45:50|14852.64|14732.64|14852.5|14732.5|14853.25|14733.25|14852.1|14732.1|9
1627962360000|2021-08-03 03:46:00|14852.31|14732.31|14848.32|14728.32|14852.31|14732.31|14848.32|14728.32|10
1627962370000|2021-08-03 03:46:10|14848.07|14728.07|14845.39|14725.39|14848.64|14728.64|14845.39|14725.39|10
1627962380000|2021-08-03 03:46:20|14844.87|14724.87|14845.3|14725.3|14845.83|14725.83|14844.87|14724.87|10
1627962390000|2021-08-03 03:46:30|14844.3|14724.3|14842.79|14722.79|14844.3|14724.3|14842.79|14722.79|10
1627962400000|2021-08-03 03:46:40|14842.61|14722.61|14839.41|14719.41|14842.64|14722.64|14839.03|14719.03|10
1627962410000|2021-08-03 03:46:50|14841.38|14721.38|14832.48|14712.48|14841.38|14721.38|14831.29|14711.29|10
1627962420000|2021-08-03 03:47:00|14834.46|14714.46|14847.74|14727.74|14847.74|14727.74|14834.46|14714.46|10
1627962430000|2021-08-03 03:47:10|14849.95|14729.95|14862.19|14742.19|14862.19|14742.19|14849.95|14729.95|10
1627962440000|2021-08-03 03:47:20|14862.44|14742.44|14870.29|14750.29|14870.29|14750.29|14862.44|14742.44|10
1627962450000|2021-08-03 03:47:30|14869.18|14749.18|14873.9|14753.9|14873.9|14753.9|14868.68|14748.68|10
1627962460000|2021-08-03 03:47:40|14873.34|14753.34|14871.82|14751.82|14873.48|14753.48|14871.13|14751.13|10
1627962470000|2021-08-03 03:47:50|14871.77|14751.77|14875.38|14755.38|14875.38|14755.38|14871.18|14751.18|9
1627962480000|2021-08-03 03:48:00|14876.46|14756.46|14875.9|14755.9|14878.07|14758.07|14875.9|14755.9|10
1627962490000|2021-08-03 03:48:10|14875.84|14755.84|14874.26|14754.26|14876.58|14756.58|14874.26|14754.26|9
1627962500000|2021-08-03 03:48:20|14873.83|14753.83|14868.45|14748.45|14873.83|14753.83|14868.45|14748.45|10
1627962510000|2021-08-03 03:48:30|14866.75|14746.75|14855.64|14735.64|14866.75|14746.75|14855.64|14735.64|10
1627962520000|2021-08-03 03:48:40|14855.77|14735.77|14848.03|14728.03|14855.77|14735.77|14846.72|14726.72|10
1627962530000|2021-08-03 03:48:50|14845.29|14725.29|14843.6|14723.6|14845.64|14725.64|14843.6|14723.6|10
1627962540000|2021-08-03 03:49:00|14843.15|14723.15|14837.14|14717.14|14843.15|14723.15|14837.14|14717.14|10
1627962550000|2021-08-03 03:49:10|14836.05|14716.05|14830.51|14710.51|14836.05|14716.05|14829.66|14709.66|10
1627962560000|2021-08-03 03:49:20|14831.26|14711.26|14832.32|14712.32|14832.64|14712.64|14831.26|14711.26|10
1627962570000|2021-08-03 03:49:30|14833.2|14713.2|14838.85|14718.85|14838.85|14718.85|14833.2|14713.2|10
1627962580000|2021-08-03 03:49:40|14837.96|14717.96|14841.66|14721.66|14843.04|14723.04|14837.96|14717.96|10
1627962590000|2021-08-03 03:49:50|14842.8|14722.8|14846.91|14726.91|14848.13|14728.13|14841.86|14721.86|10
1627962600000|2021-08-03 03:50:00|14846.92|14726.92|14841.71|14721.71|14846.97|14726.97|14841.71|14721.71|10
1627962610000|2021-08-03 03:50:10|14841.38|14721.38|14836.02|14716.02|14841.38|14721.38|14835.52|14715.52|10
1627962620000|2021-08-03 03:50:20|14835.67|14715.67|14839.69|14719.69|14839.69|14719.69|14835.67|14715.67|9
1627962630000|2021-08-03 03:50:30|14840.61|14720.61|14846.63|14726.63|14847.58|14727.58|14840.61|14720.61|10
1627962640000|2021-08-03 03:50:40|14846.56|14726.56|14851.45|14731.45|14851.45|14731.45|14846.08|14726.08|10
1627962650000|2021-08-03 03:50:50|14851.85|14731.85|14853.3|14733.3|14854.51|14734.51|14851.85|14731.85|9
1627962660000|2021-08-03 03:51:00|14851.49|14731.49|14851.06|14731.06|14852.29|14732.29|14851.06|14731.06|10
1627962670000|2021-08-03 03:51:10|14851.59|14731.59|14848.21|14728.21|14852.64|14732.64|14848.21|14728.21|10
1627962680000|2021-08-03 03:51:20|14848.42|14728.42|14846.58|14726.58|14848.42|14728.42|14846.58|14726.58|10
1627962690000|2021-08-03 03:51:30|14846.34|14726.34|14845.83|14725.83|14846.97|14726.97|14845.83|14725.83|10
1627962700000|2021-08-03 03:51:40|14845.02|14725.02|14842.86|14722.86|14845.22|14725.22|14842.86|14722.86|10
1627962710000|2021-08-03 03:51:50|14842.91|14722.91|14843.69|14723.69|14844.36|14724.36|14842.18|14722.18|10
1627962720000|2021-08-03 03:52:00|14844.14|14724.14|14846.4|14726.4|14847.56|14727.56|14844.14|14724.14|9
1627962730000|2021-08-03 03:52:10|14846.37|14726.37|14843.61|14723.61|14846.37|14726.37|14843.61|14723.61|10
1627962740000|2021-08-03 03:52:20|14843.52|14723.52|14842.77|14722.77|14843.52|14723.52|14841.97|14721.97|9
1627962750000|2021-08-03 03:52:30|14843.03|14723.03|14843.13|14723.13|14843.72|14723.72|14842.86|14722.86|10
1627962760000|2021-08-03 03:52:40|14843.3|14723.3|14842.14|14722.14|14843.3|14723.3|14841.79|14721.79|10
1627962770000|2021-08-03 03:52:50|14841.95|14721.95|14841.92|14721.92|14842.29|14722.29|14841.75|14721.75|10
1627962780000|2021-08-03 03:53:00|14841.77|14721.77|14841.21|14721.21|14842.47|14722.47|14841.21|14721.21|10
1627962790000|2021-08-03 03:53:10|14840.89|14720.89|14841.15|14721.15|14841.21|14721.21|14840.28|14720.28|10
1627962800000|2021-08-03 03:53:20|14841.35|14721.35|14842.6|14722.6|14842.77|14722.77|14840.94|14720.94|10
1627962810000|2021-08-03 03:53:30|14842.1|14722.1|14843.56|14723.56|14843.56|14723.56|14841.83|14721.83|10
1627962820000|2021-08-03 03:53:40|14844.5|14724.5|14846.44|14726.44|14847.58|14727.58|14844.5|14724.5|10
1627962830000|2021-08-03 03:53:50|14846.67|14726.67|14845.05|14725.05|14846.94|14726.94|14845.03|14725.03|10
1627962840000|2021-08-03 03:54:00|14844.22|14724.22|14841.11|14721.11|14844.22|14724.22|14840.77|14720.77|10
1627962850000|2021-08-03 03:54:10|14840.67|14720.67|14840.23|14720.23|14840.67|14720.67|14839.76|14719.76|10
1627962860000|2021-08-03 03:54:20|14840.3|14720.3|14840.43|14720.43|14840.56|14720.56|14839.91|14719.91|10
1627962870000|2021-08-03 03:54:30|14840.62|14720.62|14842.56|14722.56|14842.56|14722.56|14840.62|14720.62|10
1627962880000|2021-08-03 03:54:40|14842.99|14722.99|14848.03|14728.03|14848.03|14728.03|14842.99|14722.99|10
1627962890000|2021-08-03 03:54:50|14848.38|14728.38|14854.31|14734.31|14854.31|14734.31|14848.38|14728.38|10
1627962900000|2021-08-03 03:55:00|14853.46|14733.46|14854.87|14734.87|14855.74|14735.74|14853.46|14733.46|10
1627962910000|2021-08-03 03:55:10|14854.89|14734.89|14853.3|14733.3|14854.89|14734.89|14851.64|14731.64|10
1627962920000|2021-08-03 03:55:20|14852.43|14732.43|14859.68|14739.68|14859.68|14739.68|14852.43|14732.43|10
1627962930000|2021-08-03 03:55:30|14859.41|14739.41|14866.67|14746.67|14866.87|14746.87|14859.41|14739.41|10
1627962940000|2021-08-03 03:55:40|14866.59|14746.59|14865.56|14745.56|14867.98|14747.98|14865.56|14745.56|9
1627962950000|2021-08-03 03:55:50|14865.3|14745.3|14862.17|14742.17|14866.1|14746.1|14861.97|14741.97|10
1627962960000|2021-08-03 03:56:00|14861.48|14741.48|14860.47|14740.47|14861.9|14741.9|14860.15|14740.15|9
1627962970000|2021-08-03 03:56:10|14860.34|14740.34|14854.28|14734.28|14860.36|14740.36|14854.28|14734.28|10
1627962980000|2021-08-03 03:56:20|14853.77|14733.77|14854.98|14734.98|14854.98|14734.98|14853.6|14733.6|10
1627962990000|2021-08-03 03:56:30|14854.97|14734.97|14856.78|14736.78|14856.78|14736.78|14854.66|14734.66|9
1627963000000|2021-08-03 03:56:40|14857.07|14737.07|14860.14|14740.14|14860.21|14740.21|14857.07|14737.07|10
1627963010000|2021-08-03 03:56:50|14861.32|14741.32|14861.55|14741.55|14863.09|14743.09|14860.98|14740.98|10
1627963020000|2021-08-03 03:57:00|14861.62|14741.62|14860.88|14740.88|14861.69|14741.69|14860.88|14740.88|8
1627963030000|2021-08-03 03:57:10|14860.83|14740.83|14859.94|14739.94|14860.91|14740.91|14859.94|14739.94|9
1627963040000|2021-08-03 03:57:20|14859.97|14739.97|14861.22|14741.22|14861.22|14741.22|14859.05|14739.05|10
1627963050000|2021-08-03 03:57:30|14860.94|14740.94|14863.29|14743.29|14864.66|14744.66|14860.21|14740.21|10
1627963060000|2021-08-03 03:57:40|14863.42|14743.42|14869.21|14749.21|14869.59|14749.59|14863.42|14743.42|10
1627963070000|2021-08-03 03:57:50|14870.38|14750.38|14871.9|14751.9|14872.13|14752.13|14870.38|14750.38|10
1627963080000|2021-08-03 03:58:00|14872.26|14752.26|14873.37|14753.37|14873.77|14753.77|14872.26|14752.26|10
1627963090000|2021-08-03 03:58:10|14873.45|14753.45|14871.98|14751.98|14873.45|14753.45|14871.98|14751.98|9
1627963100000|2021-08-03 03:58:20|14871.74|14751.74|14872.09|14752.09|14872.09|14752.09|14870.75|14750.75|10
1627963110000|2021-08-03 03:58:30|14872.18|14752.18|14873.29|14753.29|14873.29|14753.29|14871.5|14751.5|10
1627963120000|2021-08-03 03:58:40|14873.01|14753.01|14874.37|14754.37|14874.6|14754.6|14872.59|14752.59|10
1627963130000|2021-08-03 03:58:50|14874.49|14754.49|14875.53|14755.53|14875.53|14755.53|14874.49|14754.49|9
1627963140000|2021-08-03 03:59:00|14876.02|14756.02|14875.08|14755.08|14876.3|14756.3|14875.07|14755.07|10
1627963150000|2021-08-03 03:59:10|14874.15|14754.15|14872.45|14752.45|14874.15|14754.15|14872.45|14752.45|8
1627963160000|2021-08-03 03:59:20|14872.33|14752.33|14874.17|14754.17|14874.3|14754.3|14872.33|14752.33|10
1627963170000|2021-08-03 03:59:30|14874.4|14754.4|14877.34|14757.34|14877.34|14757.34|14874.4|14754.4|10
1627963180000|2021-08-03 03:59:40|14877.14|14757.14|14876.76|14756.76|14877.14|14757.14|14876.09|14756.09|9
1627963190000|2021-08-03 03:59:50|14876.7|14756.7|14874.77|14754.77|14876.94|14756.94|14874.77|14754.77|10
1627963200000|2021-08-03 04:00:00|14874.4|14754.4|14866.24|14746.24|14875.63|14755.63|14866.24|14746.24|10
1627963210000|2021-08-03 04:00:10|14866.35|14746.35|14860.04|14740.04|14866.35|14746.35|14859.92|14739.92|10
1627963220000|2021-08-03 04:00:20|14860.47|14740.47|14855.17|14735.17|14860.47|14740.47|14854.8|14734.8|10
1627963230000|2021-08-03 04:00:30|14854.85|14734.85|14854.81|14734.81|14854.85|14734.85|14852.54|14732.54|10
1627963240000|2021-08-03 04:00:40|14855.27|14735.27|14860.15|14740.15|14860.37|14740.37|14855.27|14735.27|10
1627963250000|2021-08-03 04:00:50|14860.72|14740.72|14863.12|14743.12|14863.12|14743.12|14860.72|14740.72|9
1627963260000|2021-08-03 04:01:00|14864.15|14744.15|14862.69|14742.69|14864.5|14744.5|14862.69|14742.69|10
1627963270000|2021-08-03 04:01:10|14863|14743|14863.2|14743.2|14863.2|14743.2|14862.52|14742.52|10
1627963280000|2021-08-03 04:01:20|14863.06|14743.06|14861.02|14741.02|14863.42|14743.42|14861.02|14741.02|9
1627963290000|2021-08-03 04:01:30|14860.74|14740.74|14861.42|14741.42|14861.45|14741.45|14860.01|14740.01|9
1627963300000|2021-08-03 04:01:40|14861.79|14741.79|14864.34|14744.34|14864.34|14744.34|14861.06|14741.06|10
1627963310000|2021-08-03 04:01:50|14864.85|14744.85|14866.8|14746.8|14866.8|14746.8|14862.74|14742.74|10
1627963320000|2021-08-03 04:02:00|14866.61|14746.61|14865.48|14745.48|14866.61|14746.61|14864.67|14744.67|10
1627963330000|2021-08-03 04:02:10|14865.49|14745.49|14863.09|14743.09|14865.49|14745.49|14863.07|14743.07|9
1627963340000|2021-08-03 04:02:20|14861.81|14741.81|14858.1|14738.1|14861.97|14741.97|14858.1|14738.1|10
1627963350000|2021-08-03 04:02:30|14858.06|14738.06|14857.79|14737.79|14858.17|14738.17|14857.78|14737.78|9
1627963360000|2021-08-03 04:02:40|14858.14|14738.14|14858.14|14738.14|14858.74|14738.74|14858.14|14738.14|10
1627963370000|2021-08-03 04:02:50|14858.32|14738.32|14856.39|14736.39|14858.32|14738.32|14856.39|14736.39|10
1627963380000|2021-08-03 04:03:00|14854.97|14734.97|14848.98|14728.98|14855.01|14735.01|14848.98|14728.98|10
1627963390000|2021-08-03 04:03:10|14849.92|14729.92|14848.49|14728.49|14849.92|14729.92|14848.49|14728.49|10
1627963400000|2021-08-03 04:03:20|14848.22|14728.22|14847.49|14727.49|14848.22|14728.22|14847.49|14727.49|9
1627963410000|2021-08-03 04:03:30|14847.34|14727.34|14848.27|14728.27|14849|14729|14847.27|14727.27|10
1627963420000|2021-08-03 04:03:40|14848.41|14728.41|14848.88|14728.88|14849.33|14729.33|14848.41|14728.41|9
1627963430000|2021-08-03 04:03:50|14847.83|14727.83|14846.97|14726.97|14847.83|14727.83|14846.73|14726.73|10
1627963440000|2021-08-03 04:04:00|14847.34|14727.34|14847.83|14727.83|14848.4|14728.4|14847.09|14727.09|9
1627963450000|2021-08-03 04:04:10|14847.93|14727.93|14847.6|14727.6|14847.95|14727.95|14847.49|14727.49|10
1627963460000|2021-08-03 04:04:20|14847.46|14727.46|14847.76|14727.76|14847.76|14727.76|14846.34|14726.34|9
1627963470000|2021-08-03 04:04:30|14847.82|14727.82|14849.02|14729.02|14849.22|14729.22|14847.82|14727.82|10
1627963480000|2021-08-03 04:04:40|14849.05|14729.05|14850.05|14730.05|14850.05|14730.05|14848.06|14728.06|10
1627963490000|2021-08-03 04:04:50|14849.86|14729.86|14851.27|14731.27|14851.57|14731.57|14849.63|14729.63|10
1627963500000|2021-08-03 04:05:00|14851.04|14731.04|14848.06|14728.06|14851.04|14731.04|14848.06|14728.06|10
1627963510000|2021-08-03 04:05:10|14847.44|14727.44|14850.13|14730.13|14850.13|14730.13|14847.37|14727.37|10
1627963520000|2021-08-03 04:05:20|14850.15|14730.15|14853.96|14733.96|14854.2|14734.2|14850.15|14730.15|10
1627963530000|2021-08-03 04:05:30|14854.17|14734.17|14851.84|14731.84|14854.17|14734.17|14851.84|14731.84|10
1627963540000|2021-08-03 04:05:40|14851.46|14731.46|14849.16|14729.16|14851.46|14731.46|14849.16|14729.16|9
1627963550000|2021-08-03 04:05:50|14849.11|14729.11|14848.87|14728.87|14849.7|14729.7|14848.59|14728.59|10
1627963560000|2021-08-03 04:06:00|14848.93|14728.93|14848.16|14728.16|14848.93|14728.93|14847.73|14727.73|10
1627963570000|2021-08-03 04:06:10|14848.28|14728.28|14849.16|14729.16|14849.16|14729.16|14848.28|14728.28|10
1627963580000|2021-08-03 04:06:20|14849.81|14729.81|14847.37|14727.37|14849.81|14729.81|14847.37|14727.37|8
1627963590000|2021-08-03 04:06:30|14847.41|14727.41|14847.33|14727.33|14847.57|14727.57|14847.33|14727.33|9
1627963600000|2021-08-03 04:06:40|14847.29|14727.29|14844.42|14724.42|14847.29|14727.29|14844.42|14724.42|9
1627963610000|2021-08-03 04:06:50|14844.68|14724.68|14837.7|14717.7|14844.68|14724.68|14837.61|14717.61|10
1627963620000|2021-08-03 04:07:00|14837.49|14717.49|14836.44|14716.44|14837.49|14717.49|14835.9|14715.9|10
1627963630000|2021-08-03 04:07:10|14836.4|14716.4|14836.62|14716.62|14836.89|14716.89|14836.2|14716.2|10
1627963640000|2021-08-03 04:07:20|14836.57|14716.57|14835.23|14715.23|14836.57|14716.57|14835.23|14715.23|10
1627963650000|2021-08-03 04:07:30|14835.1|14715.1|14829.97|14709.97|14835.1|14715.1|14828.99|14708.99|10
1627963660000|2021-08-03 04:07:40|14830.22|14710.22|14832.35|14712.35|14832.35|14712.35|14830.14|14710.14|10
1627963670000|2021-08-03 04:07:50|14833.17|14713.17|14835.44|14715.44|14835.44|14715.44|14833.17|14713.17|10
1627963680000|2021-08-03 04:08:00|14834.67|14714.67|14836.7|14716.7|14836.7|14716.7|14834.67|14714.67|10
1627963690000|2021-08-03 04:08:10|14836.96|14716.96|14839.1|14719.1|14839.1|14719.1|14836.02|14716.02|10
1627963700000|2021-08-03 04:08:20|14839.27|14719.27|14841.86|14721.86|14841.86|14721.86|14839.27|14719.27|8
1627963710000|2021-08-03 04:08:30|14841.92|14721.92|14840.25|14720.25|14841.92|14721.92|14840.03|14720.03|10
1627963720000|2021-08-03 04:08:40|14840.03|14720.03|14841.46|14721.46|14841.46|14721.46|14840.01|14720.01|9
1627963730000|2021-08-03 04:08:50|14841.93|14721.93|14842.62|14722.62|14842.68|14722.68|14841.73|14721.73|10
1627963740000|2021-08-03 04:09:00|14842.77|14722.77|14842.91|14722.91|14843.1|14723.1|14842.23|14722.23|10
1627963750000|2021-08-03 04:09:10|14842.89|14722.89|14845.19|14725.19|14845.19|14725.19|14842.89|14722.89|9
1627963760000|2021-08-03 04:09:20|14844.97|14724.97|14847.14|14727.14|14847.14|14727.14|14844.97|14724.97|9
1627963770000|2021-08-03 04:09:30|14847.19|14727.19|14847.25|14727.25|14847.64|14727.64|14846.94|14726.94|10
1627963780000|2021-08-03 04:09:40|14847.26|14727.26|14847.87|14727.87|14847.94|14727.94|14847.26|14727.26|8
1627963790000|2021-08-03 04:09:50|14848.12|14728.12|14852.66|14732.66|14852.66|14732.66|14848.12|14728.12|10
1627963800000|2021-08-03 04:10:00|14853.05|14733.05|14856.45|14736.45|14856.45|14736.45|14853.05|14733.05|10
1627963810000|2021-08-03 04:10:10|14856.15|14736.15|14858.1|14738.1|14858.29|14738.29|14856.15|14736.15|10
1627963820000|2021-08-03 04:10:20|14858.37|14738.37|14860.56|14740.56|14860.6|14740.6|14858.37|14738.37|9
1627963830000|2021-08-03 04:10:30|14860.75|14740.75|14863.82|14743.82|14863.82|14743.82|14860.52|14740.52|10
1627963840000|2021-08-03 04:10:40|14863.87|14743.87|14871.41|14751.41|14871.41|14751.41|14863.87|14743.87|10
1627963850000|2021-08-03 04:10:50|14871.8|14751.8|14873.38|14753.38|14874.4|14754.4|14871.8|14751.8|10
1627963860000|2021-08-03 04:11:00|14873.81|14753.81|14872.62|14752.62|14875.69|14755.69|14872.62|14752.62|10
1627963870000|2021-08-03 04:11:10|14871.97|14751.97|14872.49|14752.49|14872.49|14752.49|14870.64|14750.64|10
1627963880000|2021-08-03 04:11:20|14871.51|14751.51|14874.27|14754.27|14874.27|14754.27|14871.51|14751.51|10
1627963890000|2021-08-03 04:11:30|14874.42|14754.42|14884.13|14764.13|14884.13|14764.13|14874.42|14754.42|10
1627963900000|2021-08-03 04:11:40|14885.06|14765.06|14887.47|14767.47|14887.47|14767.47|14885.06|14765.06|10
1627963910000|2021-08-03 04:11:50|14887.6|14767.6|14892.43|14772.43|14892.43|14772.43|14887.6|14767.6|10
1627963920000|2021-08-03 04:12:00|14892.62|14772.62|14896.06|14776.06|14896.06|14776.06|14892.62|14772.62|10
1627963930000|2021-08-03 04:12:10|14895.97|14775.97|14896.37|14776.37|14897.66|14777.66|14895.97|14775.97|9
1627963940000|2021-08-03 04:12:20|14896.62|14776.62|14896.14|14776.14|14896.95|14776.95|14895.64|14775.64|9
1627963950000|2021-08-03 04:12:30|14897.22|14777.22|14899.92|14779.92|14899.92|14779.92|14897.2|14777.2|9
1627963960000|2021-08-03 04:12:40|14899.84|14779.84|14902.76|14782.76|14902.77|14782.77|14899.75|14779.75|10
1627963970000|2021-08-03 04:12:50|14902.5|14782.5|14903.4|14783.4|14904.01|14784.01|14902.22|14782.22|10
1627963980000|2021-08-03 04:13:00|14903.54|14783.54|14904.71|14784.71|14904.72|14784.72|14903.43|14783.43|9
1627963990000|2021-08-03 04:13:10|14904.5|14784.5|14903.53|14783.53|14905.79|14785.79|14903.53|14783.53|10
1627964000000|2021-08-03 04:13:20|14903.3|14783.3|14901.13|14781.13|14903.3|14783.3|14900.42|14780.42|10
1627964010000|2021-08-03 04:13:30|14900.47|14780.47|14896.69|14776.69|14900.47|14780.47|14896.69|14776.69|9
1627964020000|2021-08-03 04:13:40|14895.09|14775.09|14893.21|14773.21|14895.09|14775.09|14892.9|14772.9|9
1627964030000|2021-08-03 04:13:50|14892.9|14772.9|14890.53|14770.53|14893.29|14773.29|14890.53|14770.53|10
1627964040000|2021-08-03 04:14:00|14890.66|14770.66|14888.43|14768.43|14890.66|14770.66|14888.36|14768.36|10
1627964050000|2021-08-03 04:14:10|14888.05|14768.05|14888.67|14768.67|14889.04|14769.04|14888.02|14768.02|10
1627964060000|2021-08-03 04:14:20|14889.15|14769.15|14889.53|14769.53|14889.66|14769.66|14889.15|14769.15|10
1627964070000|2021-08-03 04:14:30|14889.7|14769.7|14890.95|14770.95|14890.95|14770.95|14889.57|14769.57|9
1627964080000|2021-08-03 04:14:40|14891.31|14771.31|14892.85|14772.85|14893.35|14773.35|14891.29|14771.29|10
1627964090000|2021-08-03 04:14:50|14893.04|14773.04|14891.68|14771.68|14893.08|14773.08|14891.68|14771.68|9
1627964100000|2021-08-03 04:15:00|14890.94|14770.94|14890.76|14770.76|14891.08|14771.08|14890.02|14770.02|10
1627964110000|2021-08-03 04:15:10|14890.79|14770.79|14894.61|14774.61|14894.61|14774.61|14890.79|14770.79|10
1627964120000|2021-08-03 04:15:20|14896.58|14776.58|14904.05|14784.05|14904.3|14784.3|14896.58|14776.58|10
1627964130000|2021-08-03 04:15:30|14904.65|14784.65|14908.76|14788.76|14908.76|14788.76|14904.65|14784.65|10
1627964140000|2021-08-03 04:15:40|14908.47|14788.47|14908.24|14788.24|14908.65|14788.65|14907.99|14787.99|10
1627964150000|2021-08-03 04:15:50|14908.09|14788.09|14906.86|14786.86|14908.55|14788.55|14906.86|14786.86|9
1627964160000|2021-08-03 04:16:00|14906.69|14786.69|14907.68|14787.68|14907.68|14787.68|14906.69|14786.69|8
1627964170000|2021-08-03 04:16:10|14907.34|14787.34|14907.4|14787.4|14907.79|14787.79|14907.26|14787.26|10
1627964180000|2021-08-03 04:16:20|14907.54|14787.54|14906.78|14786.78|14907.85|14787.85|14906.78|14786.78|10
1627964190000|2021-08-03 04:16:30|14906.76|14786.76|14905.51|14785.51|14907.8|14787.8|14905.51|14785.51|10
1627964200000|2021-08-03 04:16:40|14905.97|14785.97|14906.21|14786.21|14907.3|14787.3|14905.9|14785.9|8
1627964210000|2021-08-03 04:16:50|14906.28|14786.28|14906.96|14786.96|14907.65|14787.65|14906.28|14786.28|10
1627964220000|2021-08-03 04:17:00|14907.02|14787.02|14908.24|14788.24|14908.24|14788.24|14906.56|14786.56|10
1627964230000|2021-08-03 04:17:10|14907.2|14787.2|14910.13|14790.13|14910.2|14790.2|14907.2|14787.2|10
1627964240000|2021-08-03 04:17:20|14910.92|14790.92|14908.78|14788.78|14911.35|14791.35|14907.91|14787.91|10
1627964250000|2021-08-03 04:17:30|14908.97|14788.97|14908.46|14788.46|14908.97|14788.97|14907.83|14787.83|9
1627964260000|2021-08-03 04:17:40|14908.63|14788.63|14907.72|14787.72|14908.77|14788.77|14907.72|14787.72|8
1627964270000|2021-08-03 04:17:50|14907.87|14787.87|14910.88|14790.88|14910.88|14790.88|14907.87|14787.87|10
1627964280000|2021-08-03 04:18:00|14910.78|14790.78|14913.49|14793.49|14913.49|14793.49|14910.01|14790.01|10
1627964290000|2021-08-03 04:18:10|14913.76|14793.76|14916.12|14796.12|14916.12|14796.12|14913.76|14793.76|10
1627964300000|2021-08-03 04:18:20|14916.25|14796.25|14917.82|14797.82|14917.82|14797.82|14916.25|14796.25|9
1627964310000|2021-08-03 04:18:30|14918.37|14798.37|14917.98|14797.98|14918.49|14798.49|14917.98|14797.98|10
1627964320000|2021-08-03 04:18:40|14918.08|14798.08|14919.32|14799.32|14919.61|14799.61|14918.08|14798.08|10
1627964330000|2021-08-03 04:18:50|14919.59|14799.59|14921.24|14801.24|14921.24|14801.24|14919.59|14799.59|10
1627964340000|2021-08-03 04:19:00|14921.26|14801.26|14921.21|14801.21|14921.41|14801.41|14920.07|14800.07|10
1627964350000|2021-08-03 04:19:10|14921.31|14801.31|14921.18|14801.18|14921.65|14801.65|14921.18|14801.18|9
1627964360000|2021-08-03 04:19:20|14920.26|14800.26|14921.67|14801.67|14921.74|14801.74|14920.23|14800.23|10
1627964370000|2021-08-03 04:19:30|14922.77|14802.77|14922.99|14802.99|14922.99|14802.99|14921.28|14801.28|8
1627964380000|2021-08-03 04:19:40|14923.13|14803.13|14922.12|14802.12|14923.15|14803.15|14922.03|14802.03|8
1627964390000|2021-08-03 04:19:50|14922.33|14802.33|14923.09|14803.09|14924.18|14804.18|14921.83|14801.83|10
1627964400000|2021-08-03 04:20:00|14923.12|14803.12|14923.45|14803.45|14924.11|14804.11|14923.12|14803.12|9
1627964410000|2021-08-03 04:20:10|14923.49|14803.49|14925.35|14805.35|14925.35|14805.35|14923.49|14803.49|9
1627964420000|2021-08-03 04:20:20|14925.36|14805.36|14923.15|14803.15|14925.51|14805.51|14923.15|14803.15|8
1627964430000|2021-08-03 04:20:30|14923.01|14803.01|14921.67|14801.67|14923.56|14803.56|14921.67|14801.67|10
1627964440000|2021-08-03 04:20:40|14921.41|14801.41|14920.74|14800.74|14921.41|14801.41|14920.54|14800.54|10
1627964450000|2021-08-03 04:20:50|14920.69|14800.69|14919.64|14799.64|14920.69|14800.69|14918.6|14798.6|9
1627964460000|2021-08-03 04:21:00|14919.52|14799.52|14916.2|14796.2|14919.52|14799.52|14916.2|14796.2|10
1627964470000|2021-08-03 04:21:10|14915.01|14795.01|14912.81|14792.81|14915.01|14795.01|14912.54|14792.54|10
1627964480000|2021-08-03 04:21:20|14912.67|14792.67|14912.83|14792.83|14914.41|14794.41|14912.67|14792.67|9
1627964490000|2021-08-03 04:21:30|14912.61|14792.61|14912.76|14792.76|14913.71|14793.71|14912.61|14792.61|9
1627964500000|2021-08-03 04:21:40|14912.5|14792.5|14912.67|14792.67|14912.67|14792.67|14911.51|14791.51|10
1627964510000|2021-08-03 04:21:50|14913.01|14793.01|14915.39|14795.39|14915.39|14795.39|14913.01|14793.01|10
1627964520000|2021-08-03 04:22:00|14915.54|14795.54|14919.88|14799.88|14919.88|14799.88|14915.54|14795.54|9
1627964530000|2021-08-03 04:22:10|14919.92|14799.92|14925.24|14805.24|14925.24|14805.24|14919.92|14799.92|10
1627964540000|2021-08-03 04:22:20|14925.57|14805.57|14927.35|14807.35|14927.49|14807.49|14925.57|14805.57|10
1627964550000|2021-08-03 04:22:30|14927.28|14807.28|14930.87|14810.87|14930.87|14810.87|14927.27|14807.27|10
1627964560000|2021-08-03 04:22:40|14931.43|14811.43|14934.3|14814.3|14934.92|14814.92|14931.43|14811.43|8
1627964570000|2021-08-03 04:22:50|14934.38|14814.38|14936.21|14816.21|14936.73|14816.73|14934.38|14814.38|10
1627964580000|2021-08-03 04:23:00|14936.23|14816.23|14938.91|14818.91|14938.91|14818.91|14936.23|14816.23|9
1627964590000|2021-08-03 04:23:10|14938.69|14818.69|14940.99|14820.99|14941.08|14821.08|14938.69|14818.69|10
1627964600000|2021-08-03 04:23:20|14940.93|14820.93|14940.59|14820.59|14941.07|14821.07|14939.8|14819.8|10
1627964610000|2021-08-03 04:23:30|14940.36|14820.36|14939.78|14819.78|14940.39|14820.39|14938.92|14818.92|10
1627964620000|2021-08-03 04:23:40|14939.85|14819.85|14941.74|14821.74|14941.74|14821.74|14939.68|14819.68|10
1627964630000|2021-08-03 04:23:50|14941.65|14821.65|14943.31|14823.31|14943.31|14823.31|14941.65|14821.65|10
1627964640000|2021-08-03 04:24:00|14942.94|14822.94|14945.99|14825.99|14945.99|14825.99|14942.94|14822.94|10
1627964650000|2021-08-03 04:24:10|14945.66|14825.66|14941.81|14821.81|14945.66|14825.66|14941.81|14821.81|9
1627964660000|2021-08-03 04:24:20|14941.74|14821.74|14942.24|14822.24|14942.39|14822.39|14941.74|14821.74|10
1627964670000|2021-08-03 04:24:30|14941.49|14821.49|14942.68|14822.68|14942.97|14822.97|14941.08|14821.08|9
1627964680000|2021-08-03 04:24:40|14942.61|14822.61|14941.56|14821.56|14942.61|14822.61|14941.07|14821.07|10
1627964690000|2021-08-03 04:24:50|14942.67|14822.67|14942.89|14822.89|14943.11|14823.11|14942.67|14822.67|10
1627964700000|2021-08-03 04:25:00|14943.01|14823.01|14942.01|14822.01|14943.11|14823.11|14941.97|14821.97|10
1627964710000|2021-08-03 04:25:10|14941.52|14821.52|14941.83|14821.83|14941.83|14821.83|14940.95|14820.95|10
1627964720000|2021-08-03 04:25:20|14942.78|14822.78|14942.54|14822.54|14943.13|14823.13|14942.54|14822.54|9
1627964730000|2021-08-03 04:25:30|14942.31|14822.31|14943.19|14823.19|14943.19|14823.19|14941.43|14821.43|10
1627964740000|2021-08-03 04:25:40|14942.83|14822.83|14943.19|14823.19|14943.38|14823.38|14942.83|14822.83|8
1627964750000|2021-08-03 04:25:50|14943.06|14823.06|14943.56|14823.56|14943.56|14823.56|14942.85|14822.85|10
1627964760000|2021-08-03 04:26:00|14943.55|14823.55|14941.3|14821.3|14943.55|14823.55|14941.3|14821.3|10
1627964770000|2021-08-03 04:26:10|14941.21|14821.21|14943.39|14823.39|14943.64|14823.64|14941.21|14821.21|10
1627964780000|2021-08-03 04:26:20|14942.47|14822.47|14940.79|14820.79|14942.47|14822.47|14940.79|14820.79|10
1627964790000|2021-08-03 04:26:30|14939.57|14819.57|14939.56|14819.56|14940.09|14820.09|14938.22|14818.22|10
1627964800000|2021-08-03 04:26:40|14939.67|14819.67|14937.46|14817.46|14939.67|14819.67|14937.29|14817.29|9
1627964810000|2021-08-03 04:26:50|14937.56|14817.56|14938.32|14818.32|14939.55|14819.55|14937.02|14817.02|9
1627964820000|2021-08-03 04:27:00|14938.77|14818.77|14935.99|14815.99|14939.02|14819.02|14935.99|14815.99|10
1627964830000|2021-08-03 04:27:10|14935.97|14815.97|14936.53|14816.53|14937.19|14817.19|14935.43|14815.43|10
1627964840000|2021-08-03 04:27:20|14936.69|14816.69|14933.45|14813.45|14936.72|14816.72|14933.45|14813.45|10
1627964850000|2021-08-03 04:27:30|14933.48|14813.48|14931.78|14811.78|14934.61|14814.61|14931.78|14811.78|10
1627964860000|2021-08-03 04:27:40|14931.56|14811.56|14927.89|14807.89|14931.56|14811.56|14927.89|14807.89|10
1627964870000|2021-08-03 04:27:50|14927.25|14807.25|14928.53|14808.53|14928.99|14808.99|14927.03|14807.03|10
1627964880000|2021-08-03 04:28:00|14928.19|14808.19|14929.03|14809.03|14929.38|14809.38|14928.02|14808.02|10
1627964890000|2021-08-03 04:28:10|14929.08|14809.08|14928.86|14808.86|14929.85|14809.85|14927.39|14807.39|10
1627964900000|2021-08-03 04:28:20|14928.55|14808.55|14927.66|14807.66|14928.59|14808.59|14927.66|14807.66|9
1627964910000|2021-08-03 04:28:30|14926.56|14806.56|14926.85|14806.85|14927.33|14807.33|14926.03|14806.03|10
1627964920000|2021-08-03 04:28:40|14926.69|14806.69|14923.13|14803.13|14926.69|14806.69|14923.13|14803.13|10
1627964930000|2021-08-03 04:28:50|14921.71|14801.71|14918.1|14798.1|14921.82|14801.82|14917.96|14797.96|10
1627964940000|2021-08-03 04:29:00|14917.97|14797.97|14916.58|14796.58|14917.97|14797.97|14916.58|14796.58|10
1627964950000|2021-08-03 04:29:10|14916.41|14796.41|14917.35|14797.35|14917.35|14797.35|14915.9|14795.9|10
1627964960000|2021-08-03 04:29:20|14917.69|14797.69|14919.41|14799.41|14919.41|14799.41|14917.57|14797.57|9
1627964970000|2021-08-03 04:29:30|14920.19|14800.19|14921.24|14801.24|14921.24|14801.24|14920|14800|10
1627964980000|2021-08-03 04:29:40|14921.41|14801.41|14919.76|14799.76|14921.9|14801.9|14919.72|14799.72|10
1627964990000|2021-08-03 04:29:50|14919.94|14799.94|14920.36|14800.36|14921.32|14801.32|14919.94|14799.94|9
1627965000000|2021-08-03 04:30:00|14920.68|14800.68|14923.34|14803.34|14923.34|14803.34|14920.59|14800.59|10
1627965010000|2021-08-03 04:30:10|14923.73|14803.73|14925.04|14805.04|14925.29|14805.29|14923.62|14803.62|10
1627965020000|2021-08-03 04:30:20|14925.24|14805.24|14923.81|14803.81|14926.81|14806.81|14923.81|14803.81|10
1627965030000|2021-08-03 04:30:30|14923.55|14803.55|14921.54|14801.54|14924.64|14804.64|14921.54|14801.54|10
1627965040000|2021-08-03 04:30:40|14921.58|14801.58|14919.31|14799.31|14921.94|14801.94|14919.31|14799.31|10
1627965050000|2021-08-03 04:30:50|14919.15|14799.15|14918.44|14798.44|14919.71|14799.71|14918.44|14798.44|10
1627965060000|2021-08-03 04:31:00|14918.65|14798.65|14917.87|14797.87|14919.27|14799.27|14917.87|14797.87|9
1627965070000|2021-08-03 04:31:10|14917.88|14797.88|14918.43|14798.43|14918.63|14798.63|14917.77|14797.77|10
1627965080000|2021-08-03 04:31:20|14918.62|14798.62|14919.58|14799.58|14919.94|14799.94|14918.62|14798.62|10
1627965090000|2021-08-03 04:31:30|14919.94|14799.94|14922.25|14802.25|14922.25|14802.25|14919.94|14799.94|10
1627965100000|2021-08-03 04:31:40|14922.68|14802.68|14923.18|14803.18|14923.29|14803.29|14921.81|14801.81|9
1627965110000|2021-08-03 04:31:50|14923.41|14803.41|14923.5|14803.5|14923.61|14803.61|14923.2|14803.2|10
1627965120000|2021-08-03 04:32:00|14923.65|14803.65|14923.5|14803.5|14924.28|14804.28|14923.44|14803.44|10
1627965130000|2021-08-03 04:32:10|14923.91|14803.91|14926.35|14806.35|14926.35|14806.35|14923.91|14803.91|9
1627965140000|2021-08-03 04:32:20|14925.67|14805.67|14926.82|14806.82|14926.82|14806.82|14925.67|14805.67|9
1627965150000|2021-08-03 04:32:30|14927.26|14807.26|14928.92|14808.92|14928.95|14808.95|14927.26|14807.26|10
1627965160000|2021-08-03 04:32:40|14928.72|14808.72|14928.72|14808.72|14929.07|14809.07|14928.59|14808.59|10
1627965170000|2021-08-03 04:32:50|14928.58|14808.58|14926.69|14806.69|14928.81|14808.81|14926.69|14806.69|10
1627965180000|2021-08-03 04:33:00|14926.61|14806.61|14922.1|14802.1|14926.61|14806.61|14922.1|14802.1|10
1627965190000|2021-08-03 04:33:10|14921.86|14801.86|14919.84|14799.84|14922.62|14802.62|14919.84|14799.84|10
1627965200000|2021-08-03 04:33:20|14919.94|14799.94|14920.34|14800.34|14920.56|14800.56|14919.59|14799.59|10
1627965210000|2021-08-03 04:33:30|14920.41|14800.41|14919.36|14799.36|14920.48|14800.48|14919.3|14799.3|10
1627965220000|2021-08-03 04:33:40|14919.4|14799.4|14919.51|14799.51|14919.77|14799.77|14918.99|14798.99|10
1627965230000|2021-08-03 04:33:50|14919.44|14799.44|14919.92|14799.92|14920.79|14800.79|14919.44|14799.44|9
1627965240000|2021-08-03 04:34:00|14921.28|14801.28|14922.82|14802.82|14922.82|14802.82|14921.28|14801.28|10
1627965250000|2021-08-03 04:34:10|14923.15|14803.15|14924.95|14804.95|14924.98|14804.98|14923.15|14803.15|10
1627965260000|2021-08-03 04:34:20|14924.87|14804.87|14922.21|14802.21|14925.53|14805.53|14922.21|14802.21|10
1627965270000|2021-08-03 04:34:30|14922.7|14802.7|14918.1|14798.1|14922.7|14802.7|14918.1|14798.1|10
1627965280000|2021-08-03 04:34:40|14917.87|14797.87|14916.68|14796.68|14917.87|14797.87|14916.48|14796.48|10
1627965290000|2021-08-03 04:34:50|14916.69|14796.69|14913.82|14793.82|14916.69|14796.69|14913.31|14793.31|10
1627965300000|2021-08-03 04:35:00|14912.62|14792.62|14910.42|14790.42|14912.62|14792.62|14909.88|14789.88|10
1627965310000|2021-08-03 04:35:10|14910.04|14790.04|14907.54|14787.54|14910.04|14790.04|14907.54|14787.54|9
1627965320000|2021-08-03 04:35:20|14907.1|14787.1|14898.83|14778.83|14907.1|14787.1|14898.83|14778.83|10
1627965330000|2021-08-03 04:35:30|14898.22|14778.22|14894.46|14774.46|14898.22|14778.22|14894.43|14774.43|10
1627965340000|2021-08-03 04:35:40|14894.43|14774.43|14891.02|14771.02|14894.83|14774.83|14891.02|14771.02|10
1627965350000|2021-08-03 04:35:50|14890.06|14770.06|14885.7|14765.7|14890.06|14770.06|14885.7|14765.7|10
1627965360000|2021-08-03 04:36:00|14885.42|14765.42|14885.16|14765.16|14885.42|14765.42|14884.8|14764.8|10
1627965370000|2021-08-03 04:36:10|14885.97|14765.97|14883.85|14763.85|14886.06|14766.06|14883.85|14763.85|10
1627965380000|2021-08-03 04:36:20|14883.49|14763.49|14879.7|14759.7|14883.51|14763.51|14879.7|14759.7|10
1627965390000|2021-08-03 04:36:30|14879.55|14759.55|14872.95|14752.95|14879.55|14759.55|14872.95|14752.95|10
1627965400000|2021-08-03 04:36:40|14873.04|14753.04|14873.85|14753.85|14873.85|14753.85|14872.54|14752.54|10
1627965410000|2021-08-03 04:36:50|14874.28|14754.28|14877.01|14757.01|14878.1|14758.1|14874.28|14754.28|10
1627965420000|2021-08-03 04:37:00|14876.8|14756.8|14881.31|14761.31|14881.31|14761.31|14876.8|14756.8|10
1627965430000|2021-08-03 04:37:10|14882.48|14762.48|14885.83|14765.83|14885.83|14765.83|14882.48|14762.48|9
1627965440000|2021-08-03 04:37:20|14886.36|14766.36|14887.45|14767.45|14887.92|14767.92|14886.36|14766.36|9
1627965450000|2021-08-03 04:37:30|14886.56|14766.56|14886.32|14766.32|14886.95|14766.95|14885.81|14765.81|9
1627965460000|2021-08-03 04:37:40|14886.41|14766.41|14882.98|14762.98|14886.45|14766.45|14882.98|14762.98|10
1627965470000|2021-08-03 04:37:50|14883.1|14763.1|14881.31|14761.31|14883.28|14763.28|14881.31|14761.31|9
1627965480000|2021-08-03 04:38:00|14881.25|14761.25|14880.09|14760.09|14881.39|14761.39|14879.43|14759.43|10
1627965490000|2021-08-03 04:38:10|14879.9|14759.9|14878.6|14758.6|14879.9|14759.9|14878.28|14758.28|10
1627965500000|2021-08-03 04:38:20|14878.71|14758.71|14878.69|14758.69|14878.71|14758.71|14878.11|14758.11|9
1627965510000|2021-08-03 04:38:30|14877.67|14757.67|14878.47|14758.47|14879.3|14759.3|14877.67|14757.67|10
1627965520000|2021-08-03 04:38:40|14878.18|14758.18|14874.89|14754.89|14878.18|14758.18|14874.78|14754.78|10
1627965530000|2021-08-03 04:38:50|14874.43|14754.43|14871.16|14751.16|14874.43|14754.43|14871.16|14751.16|10
1627965540000|2021-08-03 04:39:00|14870.82|14750.82|14869.58|14749.58|14870.82|14750.82|14868.26|14748.26|10
1627965550000|2021-08-03 04:39:10|14869.38|14749.38|14870.27|14750.27|14871.06|14751.06|14869.09|14749.09|10
1627965560000|2021-08-03 04:39:20|14869.62|14749.62|14867.02|14747.02|14869.62|14749.62|14867.02|14747.02|10
1627965570000|2021-08-03 04:39:30|14865.96|14745.96|14864.25|14744.25|14866.81|14746.81|14864.25|14744.25|10
1627965580000|2021-08-03 04:39:40|14863.8|14743.8|14860.95|14740.95|14863.8|14743.8|14860.07|14740.07|10
1627965590000|2021-08-03 04:39:50|14861.04|14741.04|14859.1|14739.1|14861.04|14741.04|14859.09|14739.09|10
1627965600000|2021-08-03 04:40:00|14858.92|14738.92|14857.65|14737.65|14859.13|14739.13|14857.65|14737.65|10
1627965610000|2021-08-03 04:40:10|14857.27|14737.27|14855.04|14735.04|14857.3|14737.3|14855.04|14735.04|9
1627965620000|2021-08-03 04:40:20|14855.12|14735.12|14856.27|14736.27|14857.04|14737.04|14855.07|14735.07|10
1627965630000|2021-08-03 04:40:30|14856.26|14736.26|14854.16|14734.16|14856.35|14736.35|14854.16|14734.16|10
1627965640000|2021-08-03 04:40:40|14854.1|14734.1|14848.08|14728.08|14854.17|14734.17|14848.08|14728.08|10
1627965650000|2021-08-03 04:40:50|14847.09|14727.09|14844.38|14724.38|14847.09|14727.09|14843.39|14723.39|10
1627965660000|2021-08-03 04:41:00|14844.44|14724.44|14844.98|14724.98|14844.98|14724.98|14843.17|14723.17|9
1627965670000|2021-08-03 04:41:10|14845.05|14725.05|14845.67|14725.67|14846.74|14726.74|14844.95|14724.95|9
1627965680000|2021-08-03 04:41:20|14845.73|14725.73|14850.87|14730.87|14850.87|14730.87|14845.73|14725.73|10
1627965690000|2021-08-03 04:41:30|14850.24|14730.24|14853.62|14733.62|14853.69|14733.69|14850.13|14730.13|10
1627965700000|2021-08-03 04:41:40|14853.9|14733.9|14855.53|14735.53|14855.53|14735.53|14853.56|14733.56|9
1627965710000|2021-08-03 04:41:50|14855.49|14735.49|14857.64|14737.64|14857.64|14737.64|14855.4|14735.4|8
1627965720000|2021-08-03 04:42:00|14857.79|14737.79|14857.91|14737.91|14858.8|14738.8|14857.79|14737.79|10
1627965730000|2021-08-03 04:42:10|14857.92|14737.92|14857.18|14737.18|14858|14738|14856.43|14736.43|9
1627965740000|2021-08-03 04:42:20|14856.69|14736.69|14856.44|14736.44|14856.91|14736.91|14855.99|14735.99|9
1627965750000|2021-08-03 04:42:30|14856.33|14736.33|14854.99|14734.99|14856.33|14736.33|14854.99|14734.99|9
1627965760000|2021-08-03 04:42:40|14854.45|14734.45|14848.94|14728.94|14854.45|14734.45|14848.94|14728.94|10
1627965770000|2021-08-03 04:42:50|14849.08|14729.08|14849.4|14729.4|14849.4|14729.4|14848.97|14728.97|10
1627965780000|2021-08-03 04:43:00|14849.1|14729.1|14847.52|14727.52|14849.22|14729.22|14847.52|14727.52|10
1627965790000|2021-08-03 04:43:10|14846.69|14726.69|14840.59|14720.59|14846.69|14726.69|14840.59|14720.59|10
1627965800000|2021-08-03 04:43:20|14837.79|14717.79|14833.15|14713.15|14837.9|14717.9|14832.38|14712.38|9
1627965810000|2021-08-03 04:43:30|14834.21|14714.21|14838.1|14718.1|14838.1|14718.1|14833.15|14713.15|10
1627965820000|2021-08-03 04:43:40|14838.79|14718.79|14841.08|14721.08|14841.08|14721.08|14838.79|14718.79|9
1627965830000|2021-08-03 04:43:50|14842.07|14722.07|14843.86|14723.86|14844.72|14724.72|14842.07|14722.07|10
1627965840000|2021-08-03 04:44:00|14845.57|14725.57|14851.31|14731.31|14851.66|14731.66|14845.57|14725.57|10
1627965850000|2021-08-03 04:44:10|14852.62|14732.62|14868.84|14748.84|14868.84|14748.84|14852.62|14732.62|10
1627965860000|2021-08-03 04:44:20|14869.6|14749.6|14876.15|14756.15|14876.15|14756.15|14869.6|14749.6|10
1627965870000|2021-08-03 04:44:30|14876.49|14756.49|14881.15|14761.15|14881.37|14761.37|14875.23|14755.23|10
1627965880000|2021-08-03 04:44:40|14880.85|14760.85|14882.13|14762.13|14882.43|14762.43|14880.85|14760.85|10
1627965890000|2021-08-03 04:44:50|14882.39|14762.39|14882.31|14762.31|14883.57|14763.57|14882.29|14762.29|10
1627965900000|2021-08-03 04:45:00|14881.89|14761.89|14880.93|14760.93|14882.88|14762.88|14880.93|14760.93|10
1627965910000|2021-08-03 04:45:10|14879.66|14759.66|14879.36|14759.36|14879.66|14759.66|14878.01|14758.01|10
1627965920000|2021-08-03 04:45:20|14880.88|14760.88|14885.11|14765.11|14885.37|14765.37|14880.88|14760.88|9
1627965930000|2021-08-03 04:45:30|14884.68|14764.68|14884.21|14764.21|14884.9|14764.9|14883.42|14763.42|10
1627965940000|2021-08-03 04:45:40|14884.77|14764.77|14886.47|14766.47|14887.9|14767.9|14883.93|14763.93|10
1627965950000|2021-08-03 04:45:50|14886.76|14766.76|14886.51|14766.51|14887.28|14767.28|14885.89|14765.89|10
1627965960000|2021-08-03 04:46:00|14886|14766|14883.46|14763.46|14886|14766|14883.46|14763.46|10
1627965970000|2021-08-03 04:46:10|14883.63|14763.63|14889.73|14769.73|14889.73|14769.73|14883.63|14763.63|10
1627965980000|2021-08-03 04:46:20|14890.04|14770.04|14889.8|14769.8|14890.79|14770.79|14889.51|14769.51|10
1627965990000|2021-08-03 04:46:30|14889.81|14769.81|14885.58|14765.58|14889.81|14769.81|14885.58|14765.58|10
1627966000000|2021-08-03 04:46:40|14883.38|14763.38|14878.4|14758.4|14883.38|14763.38|14878.4|14758.4|10
1627966010000|2021-08-03 04:46:50|14877.31|14757.31|14872.05|14752.05|14877.31|14757.31|14872.05|14752.05|10
1627966020000|2021-08-03 04:47:00|14872.54|14752.54|14873.14|14753.14|14873.81|14753.81|14872.54|14752.54|9
1627966030000|2021-08-03 04:47:10|14871.32|14751.32|14872.72|14752.72|14873.19|14753.19|14871.32|14751.32|10
1627966040000|2021-08-03 04:47:20|14872.71|14752.71|14870.75|14750.75|14872.71|14752.71|14870.14|14750.14|10
1627966050000|2021-08-03 04:47:30|14870.49|14750.49|14868.81|14748.81|14870.49|14750.49|14868.81|14748.81|10
1627966060000|2021-08-03 04:47:40|14869.04|14749.04|14865.35|14745.35|14869.04|14749.04|14865.02|14745.02|10
1627966070000|2021-08-03 04:47:50|14864.84|14744.84|14863.94|14743.94|14864.84|14744.84|14863.14|14743.14|10
1627966080000|2021-08-03 04:48:00|14863.74|14743.74|14862.98|14742.98|14863.91|14743.91|14862.98|14742.98|10
1627966090000|2021-08-03 04:48:10|14862.89|14742.89|14860|14740|14862.89|14742.89|14858.78|14738.78|10
1627966100000|2021-08-03 04:48:20|14859.21|14739.21|14858.68|14738.68|14859.51|14739.51|14858.5|14738.5|10
1627966110000|2021-08-03 04:48:30|14858.5|14738.5|14859.97|14739.97|14859.97|14739.97|14858.5|14738.5|10
1627966120000|2021-08-03 04:48:40|14860.16|14740.16|14860.74|14740.74|14860.74|14740.74|14859.49|14739.49|10
1627966130000|2021-08-03 04:48:50|14860.95|14740.95|14862.25|14742.25|14862.36|14742.36|14860.93|14740.93|10
1627966140000|2021-08-03 04:49:00|14862.29|14742.29|14864.08|14744.08|14864.08|14744.08|14862.23|14742.23|10
1627966150000|2021-08-03 04:49:10|14863.12|14743.12|14863.42|14743.42|14863.56|14743.56|14863.12|14743.12|6
1627966160000|2021-08-03 04:49:20|14863.45|14743.45|14862.67|14742.67|14864.95|14744.95|14862.67|14742.67|10
1627966170000|2021-08-03 04:49:30|14862.32|14742.32|14858.52|14738.52|14862.32|14742.32|14858.52|14738.52|10
1627966180000|2021-08-03 04:49:40|14857.99|14737.99|14854.62|14734.62|14858.71|14738.71|14854.62|14734.62|10
1627966190000|2021-08-03 04:49:50|14853.92|14733.92|14851.95|14731.95|14853.92|14733.92|14851.41|14731.41|10
1627966200000|2021-08-03 04:50:00|14852.01|14732.01|14849.55|14729.55|14852.17|14732.17|14849.54|14729.54|10
1627966210000|2021-08-03 04:50:10|14849.93|14729.93|14851.1|14731.1|14851.89|14731.89|14849.93|14729.93|10
1627966220000|2021-08-03 04:50:20|14850.99|14730.99|14848.93|14728.93|14850.99|14730.99|14847.9|14727.9|10
1627966230000|2021-08-03 04:50:30|14849.14|14729.14|14844.08|14724.08|14849.14|14729.14|14844.08|14724.08|10
1627966240000|2021-08-03 04:50:40|14844.26|14724.26|14843.61|14723.61|14844.26|14724.26|14843.22|14723.22|10
1627966250000|2021-08-03 04:50:50|14843.16|14723.16|14841.73|14721.73|14843.16|14723.16|14841.47|14721.47|10
1627966260000|2021-08-03 04:51:00|14841.64|14721.64|14840.75|14720.75|14842.14|14722.14|14840.75|14720.75|10
1627966270000|2021-08-03 04:51:10|14840.45|14720.45|14836.19|14716.19|14840.7|14720.7|14836.19|14716.19|10
1627966280000|2021-08-03 04:51:20|14835.49|14715.49|14832|14712|14835.49|14715.49|14831.22|14711.22|10
1627966290000|2021-08-03 04:51:30|14831.92|14711.92|14833.12|14713.12|14833.12|14713.12|14831.05|14711.05|10
1627966300000|2021-08-03 04:51:40|14832.45|14712.45|14830.63|14710.63|14832.45|14712.45|14830.63|14710.63|9
1627966310000|2021-08-03 04:51:50|14830.7|14710.7|14830.41|14710.41|14830.78|14710.78|14829.44|14709.44|10
1627966320000|2021-08-03 04:52:00|14830.63|14710.63|14827.15|14707.15|14831.48|14711.48|14827.08|14707.08|10
1627966330000|2021-08-03 04:52:10|14827.18|14707.18|14823.92|14703.92|14827.18|14707.18|14823.8|14703.8|9
1627966340000|2021-08-03 04:52:20|14823.76|14703.76|14820.98|14700.98|14823.76|14703.76|14820.93|14700.93|9
1627966350000|2021-08-03 04:52:30|14820.72|14700.72|14820.88|14700.88|14822.02|14702.02|14820.72|14700.72|10
1627966360000|2021-08-03 04:52:40|14820.92|14700.92|14821.1|14701.1|14821.6|14701.6|14820.92|14700.92|9
1627966370000|2021-08-03 04:52:50|14821.02|14701.02|14821|14701|14822.09|14702.09|14820.7|14700.7|10
1627966380000|2021-08-03 04:53:00|14820.73|14700.73|14821.03|14701.03|14821.03|14701.03|14820.68|14700.68|9
1627966390000|2021-08-03 04:53:10|14821.21|14701.21|14826.3|14706.3|14826.3|14706.3|14821.2|14701.2|10
1627966400000|2021-08-03 04:53:20|14827.17|14707.17|14827.96|14707.96|14827.96|14707.96|14826.53|14706.53|10
1627966410000|2021-08-03 04:53:30|14828.08|14708.08|14832.18|14712.18|14832.18|14712.18|14828.08|14708.08|10
1627966420000|2021-08-03 04:53:40|14832.23|14712.23|14829.93|14709.93|14832.23|14712.23|14829.91|14709.91|9
1627966430000|2021-08-03 04:53:50|14829.91|14709.91|14831.29|14711.29|14832.07|14712.07|14829.85|14709.85|9
1627966440000|2021-08-03 04:54:00|14830.55|14710.55|14829|14709|14830.95|14710.95|14829|14709|10
1627966450000|2021-08-03 04:54:10|14828.85|14708.85|14826.78|14706.78|14829.64|14709.64|14826.78|14706.78|9
1627966460000|2021-08-03 04:54:20|14826.98|14706.98|14825.04|14705.04|14826.98|14706.98|14825.04|14705.04|10
1627966470000|2021-08-03 04:54:30|14824.5|14704.5|14819|14699|14824.5|14704.5|14819|14699|10
1627966480000|2021-08-03 04:54:40|14819.07|14699.07|14817.15|14697.15|14820.39|14700.39|14817.15|14697.15|10
1627966490000|2021-08-03 04:54:50|14816.71|14696.71|14815.16|14695.16|14816.71|14696.71|14814.11|14694.11|10
1627966500000|2021-08-03 04:55:00|14814.61|14694.61|14813.32|14693.32|14814.67|14694.67|14812.21|14692.21|10
1627966510000|2021-08-03 04:55:10|14813.08|14693.08|14809.78|14689.78|14813.08|14693.08|14809.78|14689.78|10
1627966520000|2021-08-03 04:55:20|14809.28|14689.28|14805.98|14685.98|14809.28|14689.28|14805.98|14685.98|10
1627966530000|2021-08-03 04:55:30|14803.79|14683.79|14802.83|14682.83|14803.8|14683.8|14800.99|14680.99|10
1627966540000|2021-08-03 04:55:40|14801.97|14681.97|14789.6|14669.6|14801.97|14681.97|14789.6|14669.6|10
1627966550000|2021-08-03 04:55:50|14788.88|14668.88|14775.44|14655.44|14788.88|14668.88|14775.44|14655.44|10
1627966560000|2021-08-03 04:56:00|14773.36|14653.36|14772.89|14652.89|14774.02|14654.02|14772.22|14652.22|10
1627966570000|2021-08-03 04:56:10|14773.52|14653.52|14771.05|14651.05|14774.01|14654.01|14770.04|14650.04|10
1627966580000|2021-08-03 04:56:20|14771.91|14651.91|14772.67|14652.67|14773.49|14653.49|14767.27|14647.27|10
1627966590000|2021-08-03 04:56:30|14773.01|14653.01|14758.12|14638.12|14773.01|14653.01|14758.12|14638.12|10
1627966600000|2021-08-03 04:56:40|14756.91|14636.91|14761.11|14641.11|14761.11|14641.11|14756.77|14636.77|10
1627966610000|2021-08-03 04:56:50|14761.44|14641.44|14764.9|14644.9|14765.63|14645.63|14761.44|14641.44|9
1627966620000|2021-08-03 04:57:00|14764.41|14644.41|14756.74|14636.74|14764.41|14644.41|14756.74|14636.74|10
1627966630000|2021-08-03 04:57:10|14755.43|14635.43|14744.91|14624.91|14755.43|14635.43|14744.91|14624.91|10
1627966640000|2021-08-03 04:57:20|14745.13|14625.13|14747.8|14627.8|14747.94|14627.94|14744.82|14624.82|10
1627966650000|2021-08-03 04:57:30|14747.21|14627.21|14738.86|14618.86|14748.09|14628.09|14738.86|14618.86|10
1627966660000|2021-08-03 04:57:40|14733.66|14613.66|14712.99|14592.99|14733.66|14613.66|14710.17|14590.17|10
1627966670000|2021-08-03 04:57:50|14706.46|14586.46|14696.33|14576.33|14706.46|14586.46|14693.66|14573.66|10
1627966680000|2021-08-03 04:58:00|14695.99|14575.99|14691.36|14571.36|14696.94|14576.94|14690.54|14570.54|10
1627966690000|2021-08-03 04:58:10|14691.13|14571.13|14690.89|14570.89|14691.29|14571.29|14689.26|14569.26|10
1627966700000|2021-08-03 04:58:20|14694.32|14574.32|14704.06|14584.06|14704.06|14584.06|14694.32|14574.32|10
1627966710000|2021-08-03 04:58:30|14703.65|14583.65|14709.68|14589.68|14709.76|14589.76|14703.65|14583.65|10
1627966720000|2021-08-03 04:58:40|14710.55|14590.55|14717.86|14597.86|14717.86|14597.86|14709.4|14589.4|10
1627966730000|2021-08-03 04:58:50|14718.95|14598.95|14724.68|14604.68|14724.68|14604.68|14718.95|14598.95|10
1627966740000|2021-08-03 04:59:00|14723.9|14603.9|14717.9|14597.9|14723.9|14603.9|14717.9|14597.9|10
1627966750000|2021-08-03 04:59:10|14718.32|14598.32|14718.38|14598.38|14718.57|14598.57|14717.29|14597.29|10
1627966760000|2021-08-03 04:59:20|14716.68|14596.68|14711.49|14591.49|14716.68|14596.68|14711.49|14591.49|10
1627966770000|2021-08-03 04:59:30|14710.42|14590.42|14707.26|14587.26|14710.42|14590.42|14707.26|14587.26|10
1627966780000|2021-08-03 04:59:40|14706.71|14586.71|14701.17|14581.17|14706.89|14586.89|14700.38|14580.38|10
1627966790000|2021-08-03 04:59:50|14700.69|14580.69|14697.65|14577.65|14700.69|14580.69|14696.17|14576.17|10
1627966800000|2021-08-03 05:00:00|14698.43|14578.43|14693.49|14573.49|14698.94|14578.94|14693.23|14573.23|10
1627966810000|2021-08-03 05:00:10|14692.9|14572.9|14684.2|14564.2|14692.9|14572.9|14683.58|14563.58|10
1627966820000|2021-08-03 05:00:20|14683.2|14563.2|14676|14556|14683.2|14563.2|14676|14556|10
1627966830000|2021-08-03 05:00:30|14676.1|14556.1|14669.74|14549.74|14676.1|14556.1|14669.33|14549.33|10
1627966840000|2021-08-03 05:00:40|14667.06|14547.06|14653.58|14533.58|14667.06|14547.06|14653.58|14533.58|10
1627966850000|2021-08-03 05:00:50|14653.6|14533.6|14638.95|14518.95|14654.62|14534.62|14638.95|14518.95|10
1627966860000|2021-08-03 05:01:00|14631.73|14511.73|14620.08|14500.08|14631.73|14511.73|14618.71|14498.71|10
1627966870000|2021-08-03 05:01:10|14618.46|14498.46|14624.17|14504.17|14624.17|14504.17|14617.78|14497.78|10
1627966880000|2021-08-03 05:01:20|14627.21|14507.21|14633.9|14513.9|14634.26|14514.26|14627.21|14507.21|10
1627966890000|2021-08-03 05:01:30|14632.81|14512.81|14623.31|14503.31|14633.24|14513.24|14623.31|14503.31|10
1627966900000|2021-08-03 05:01:40|14618.13|14498.13|14602.73|14482.73|14618.13|14498.13|14602.73|14482.73|10
1627966910000|2021-08-03 05:01:50|14599.43|14479.43|14585.77|14465.77|14599.43|14479.43|14585.77|14465.77|10
1627966920000|2021-08-03 05:02:00|14583.95|14463.95|14577.26|14457.26|14583.95|14463.95|14576.09|14456.09|10
1627966930000|2021-08-03 05:02:10|14578.46|14458.46|14586.31|14466.31|14586.31|14466.31|14578.46|14458.46|10
1627966940000|2021-08-03 05:02:20|14584.94|14464.94|14583.23|14463.23|14585.14|14465.14|14582.49|14462.49|10
1627966950000|2021-08-03 05:02:30|14582.62|14462.62|14579.13|14459.13|14582.62|14462.62|14578.11|14458.11|10
1627966960000|2021-08-03 05:02:40|14580.74|14460.74|14573.67|14453.67|14582.09|14462.09|14573.67|14453.67|10
1627966970000|2021-08-03 05:02:50|14572.18|14452.18|14567.3|14447.3|14572.18|14452.18|14565.11|14445.11|10
1627966980000|2021-08-03 05:03:00|14566.62|14446.62|14560.24|14440.24|14567.64|14447.64|14559.89|14439.89|10
1627966990000|2021-08-03 05:03:10|14558.03|14438.03|14560.79|14440.79|14561.65|14441.65|14558.03|14438.03|10
1627967000000|2021-08-03 05:03:20|14561.27|14441.27|14561.41|14441.41|14565.26|14445.26|14561.27|14441.27|10
1627967010000|2021-08-03 05:03:30|14561.26|14441.26|14558.66|14438.66|14561.8|14441.8|14558.66|14438.66|10
1627967020000|2021-08-03 05:03:40|14560.24|14440.24|14561.24|14441.24|14561.24|14441.24|14559.92|14439.92|9
1627967030000|2021-08-03 05:03:50|14560.71|14440.71|14567.21|14447.21|14567.21|14447.21|14560.71|14440.71|10
1627967040000|2021-08-03 05:04:00|14567.83|14447.83|14567.31|14447.31|14570.27|14450.27|14567.31|14447.31|10
1627967050000|2021-08-03 05:04:10|14566.77|14446.77|14561.24|14441.24|14566.77|14446.77|14559.69|14439.69|10
1627967060000|2021-08-03 05:04:20|14558.97|14438.97|14552.38|14432.38|14559.66|14439.66|14551.89|14431.89|10
1627967070000|2021-08-03 05:04:30|14550.81|14430.81|14537.74|14417.74|14550.81|14430.81|14537.74|14417.74|10
1627967080000|2021-08-03 05:04:40|14534.67|14414.67|14532.96|14412.96|14534.67|14414.67|14531.15|14411.15|10
1627967090000|2021-08-03 05:04:50|14533.26|14413.26|14534.14|14414.14|14535.83|14415.83|14533.26|14413.26|10
1627967100000|2021-08-03 05:05:00|14534.19|14414.19|14529.04|14409.04|14534.55|14414.55|14529.04|14409.04|10
1627967110000|2021-08-03 05:05:10|14530.47|14410.47|14540.62|14420.62|14540.62|14420.62|14529.02|14409.02|10
1627967120000|2021-08-03 05:05:20|14542.85|14422.85|14556.19|14436.19|14556.19|14436.19|14542.85|14422.85|10
1627967130000|2021-08-03 05:05:30|14556.35|14436.35|14559.65|14439.65|14560.41|14440.41|14556.35|14436.35|10
1627967140000|2021-08-03 05:05:40|14560.08|14440.08|14550.73|14430.73|14560.08|14440.08|14550.73|14430.73|10
1627967150000|2021-08-03 05:05:50|14550.44|14430.44|14543.52|14423.52|14550.44|14430.44|14543.52|14423.52|10
1627967160000|2021-08-03 05:06:00|14543.62|14423.62|14548.32|14428.32|14548.32|14428.32|14543.62|14423.62|10
1627967170000|2021-08-03 05:06:10|14548.1|14428.1|14546.35|14426.35|14549.12|14429.12|14546.35|14426.35|10
1627967180000|2021-08-03 05:06:20|14548.7|14428.7|14554.46|14434.46|14554.46|14434.46|14548.7|14428.7|10
1627967190000|2021-08-03 05:06:30|14556.15|14436.15|14564.03|14444.03|14564.03|14444.03|14556.15|14436.15|10
1627967200000|2021-08-03 05:06:40|14565.58|14445.58|14567.64|14447.64|14567.78|14447.78|14565.58|14445.58|9
1627967210000|2021-08-03 05:06:50|14570.16|14450.16|14572.76|14452.76|14573.17|14453.17|14570.16|14450.16|10
1627967220000|2021-08-03 05:07:00|14572.53|14452.53|14575.58|14455.58|14575.58|14455.58|14571.93|14451.93|10
1627967230000|2021-08-03 05:07:10|14575.46|14455.46|14578.45|14458.45|14578.89|14458.89|14574.83|14454.83|10
1627967240000|2021-08-03 05:07:20|14577.93|14457.93|14582.08|14462.08|14582.08|14462.08|14577.93|14457.93|10
1627967250000|2021-08-03 05:07:30|14581.98|14461.98|14584.36|14464.36|14584.4|14464.4|14581.98|14461.98|9
1627967260000|2021-08-03 05:07:40|14584.72|14464.72|14585.44|14465.44|14586.51|14466.51|14584.61|14464.61|10
1627967270000|2021-08-03 05:07:50|14586.7|14466.7|14589.23|14469.23|14589.52|14469.52|14586.7|14466.7|10
1627967280000|2021-08-03 05:08:00|14590.26|14470.26|14590.61|14470.61|14590.61|14470.61|14588.58|14468.58|9
1627967290000|2021-08-03 05:08:10|14590.08|14470.08|14589.83|14469.83|14590.85|14470.85|14588.74|14468.74|10
1627967300000|2021-08-03 05:08:20|14589.53|14469.53|14586.49|14466.49|14589.54|14469.54|14586.49|14466.49|9
1627967310000|2021-08-03 05:08:30|14586.11|14466.11|14579.61|14459.61|14586.22|14466.22|14579.61|14459.61|10
1627967320000|2021-08-03 05:08:40|14579.84|14459.84|14583.31|14463.31|14583.47|14463.47|14579.44|14459.44|10
1627967330000|2021-08-03 05:08:50|14582.78|14462.78|14584.51|14464.51|14584.51|14464.51|14582.78|14462.78|10
1627967340000|2021-08-03 05:09:00|14584.4|14464.4|14586.21|14466.21|14586.21|14466.21|14584.19|14464.19|9
1627967350000|2021-08-03 05:09:10|14586.64|14466.64|14589.92|14469.92|14590.32|14470.32|14586.64|14466.64|10
1627967360000|2021-08-03 05:09:20|14589.53|14469.53|14585.97|14465.97|14589.58|14469.58|14585.09|14465.09|10
1627967370000|2021-08-03 05:09:30|14586.88|14466.88|14587.61|14467.61|14588.93|14468.93|14586.88|14466.88|9
1627967380000|2021-08-03 05:09:40|14587.42|14467.42|14589.18|14469.18|14589.75|14469.75|14587.42|14467.42|10
1627967390000|2021-08-03 05:09:50|14588.94|14468.94|14586.38|14466.38|14589.36|14469.36|14586.38|14466.38|10
1627967400000|2021-08-03 05:10:00|14586.56|14466.56|14589.47|14469.47|14589.47|14469.47|14586.49|14466.49|10
1627967410000|2021-08-03 05:10:10|14589.45|14469.45|14589.8|14469.8|14590.53|14470.53|14589.12|14469.12|10
1627967420000|2021-08-03 05:10:20|14589.69|14469.69|14586.49|14466.49|14589.69|14469.69|14586.49|14466.49|10
1627967430000|2021-08-03 05:10:30|14586.64|14466.64|14584.48|14464.48|14586.76|14466.76|14584.48|14464.48|9
1627967440000|2021-08-03 05:10:40|14583.76|14463.76|14580.2|14460.2|14583.76|14463.76|14580.2|14460.2|10
1627967450000|2021-08-03 05:10:50|14579.3|14459.3|14583.15|14463.15|14583.62|14463.62|14579.3|14459.3|10
1627967460000|2021-08-03 05:11:00|14583.41|14463.41|14577.93|14457.93|14583.41|14463.41|14577.93|14457.93|10
1627967470000|2021-08-03 05:11:10|14578.01|14458.01|14567.69|14447.69|14578.01|14458.01|14567.69|14447.69|10
1627967480000|2021-08-03 05:11:20|14567.65|14447.65|14564.88|14444.88|14567.65|14447.65|14564.88|14444.88|10
1627967490000|2021-08-03 05:11:30|14564.63|14444.63|14566.86|14446.86|14566.86|14446.86|14564.42|14444.42|10
1627967500000|2021-08-03 05:11:40|14567.44|14447.44|14571.7|14451.7|14572.38|14452.38|14567.3|14447.3|10
1627967510000|2021-08-03 05:11:50|14571.63|14451.63|14577.04|14457.04|14577.25|14457.25|14571.63|14451.63|10
1627967520000|2021-08-03 05:12:00|14577.09|14457.09|14579.09|14459.09|14579.09|14459.09|14576.47|14456.47|10
1627967530000|2021-08-03 05:12:10|14579.48|14459.48|14578.49|14458.49|14581.03|14461.03|14578.49|14458.49|10
1627967540000|2021-08-03 05:12:20|14577.9|14457.9|14574.85|14454.85|14577.9|14457.9|14574.85|14454.85|10
1627967550000|2021-08-03 05:12:30|14573.37|14453.37|14571.93|14451.93|14573.84|14453.84|14571.93|14451.93|10
1627967560000|2021-08-03 05:12:40|14570.91|14450.91|14568.47|14448.47|14570.91|14450.91|14567.46|14447.46|9
1627967570000|2021-08-03 05:12:50|14568.43|14448.43|14569.89|14449.89|14570.11|14450.11|14568.39|14448.39|10
1627967580000|2021-08-03 05:13:00|14569.24|14449.24|14568.48|14448.48|14569.39|14449.39|14568.07|14448.07|10
1627967590000|2021-08-03 05:13:10|14568.39|14448.39|14567.9|14447.9|14568.64|14448.64|14567.59|14447.59|10
1627967600000|2021-08-03 05:13:20|14567.66|14447.66|14566.66|14446.66|14567.92|14447.92|14565.83|14445.83|10
1627967610000|2021-08-03 05:13:30|14566.26|14446.26|14566.91|14446.91|14566.91|14446.91|14566.05|14446.05|10
1627967620000|2021-08-03 05:13:40|14566.6|14446.6|14565.46|14445.46|14566.64|14446.64|14565.46|14445.46|10
1627967630000|2021-08-03 05:13:50|14566.13|14446.13|14565.54|14445.54|14566.46|14446.46|14564.83|14444.83|10
1627967640000|2021-08-03 05:14:00|14564.83|14444.83|14561.93|14441.93|14564.83|14444.83|14561.93|14441.93|10
1627967650000|2021-08-03 05:14:10|14561.63|14441.63|14560.18|14440.18|14561.63|14441.63|14560.18|14440.18|10
1627967660000|2021-08-03 05:14:20|14559.82|14439.82|14559.89|14439.89|14559.89|14439.89|14558.94|14438.94|9
1627967670000|2021-08-03 05:14:30|14559.39|14439.39|14556.88|14436.88|14559.39|14439.39|14556.75|14436.75|8
1627967680000|2021-08-03 05:14:40|14556.71|14436.71|14551.85|14431.85|14556.71|14436.71|14551.85|14431.85|10
1627967690000|2021-08-03 05:14:50|14551.01|14431.01|14546.27|14426.27|14551.01|14431.01|14546.27|14426.27|10
1627967700000|2021-08-03 05:15:00|14546.71|14426.71|14536.31|14416.31|14546.71|14426.71|14535.97|14415.97|10
1627967710000|2021-08-03 05:15:10|14536.46|14416.46|14533.15|14413.15|14536.46|14416.46|14531.77|14411.77|10
1627967720000|2021-08-03 05:15:20|14534.12|14414.12|14536.77|14416.77|14537.31|14417.31|14531.81|14411.81|10
1627967730000|2021-08-03 05:15:30|14534.8|14414.8|14535.65|14415.65|14535.9|14415.9|14534.27|14414.27|10
1627967740000|2021-08-03 05:15:40|14535.71|14415.71|14532.94|14412.94|14535.71|14415.71|14531.41|14411.41|10
1627967750000|2021-08-03 05:15:50|14533.37|14413.37|14528.8|14408.8|14534.51|14414.51|14526.73|14406.73|10
1627967760000|2021-08-03 05:16:00|14529.3|14409.3|14537.1|14417.1|14537.1|14417.1|14529.25|14409.25|10
1627967770000|2021-08-03 05:16:10|14540.28|14420.28|14555.65|14435.65|14558.66|14438.66|14540.28|14420.28|10
1627967780000|2021-08-03 05:16:20|14554.89|14434.89|14551.84|14431.84|14554.89|14434.89|14548.09|14428.09|10
1627967790000|2021-08-03 05:16:30|14548.9|14428.9|14556.03|14436.03|14556.38|14436.38|14547.21|14427.21|10
1627967800000|2021-08-03 05:16:40|14556.84|14436.84|14564.4|14444.4|14564.4|14444.4|14556.84|14436.84|10
1627967810000|2021-08-03 05:16:50|14564.26|14444.26|14562.52|14442.52|14565|14445|14562.21|14442.21|10
1627967820000|2021-08-03 05:17:00|14562.23|14442.23|14563.49|14443.49|14564.58|14444.58|14562.23|14442.23|10
1627967830000|2021-08-03 05:17:10|14563.53|14443.53|14563.48|14443.48|14564.11|14444.11|14562.92|14442.92|10
1627967840000|2021-08-03 05:17:20|14562.47|14442.47|14566.82|14446.82|14566.95|14446.95|14562.47|14442.47|10
1627967850000|2021-08-03 05:17:30|14567.06|14447.06|14567.09|14447.09|14569.11|14449.11|14567.06|14447.06|10
1627967860000|2021-08-03 05:17:40|14567.22|14447.22|14564.46|14444.46|14567.22|14447.22|14563.62|14443.62|10
1627967870000|2021-08-03 05:17:50|14565.09|14445.09|14563.26|14443.26|14566.8|14446.8|14563.26|14443.26|10
1627967880000|2021-08-03 05:18:00|14563.35|14443.35|14564.99|14444.99|14564.99|14444.99|14563.24|14443.24|10
1627967890000|2021-08-03 05:18:10|14564.84|14444.84|14564.73|14444.73|14565.49|14445.49|14564.47|14444.47|10
1627967900000|2021-08-03 05:18:20|14564.82|14444.82|14564.33|14444.33|14564.97|14444.97|14563.62|14443.62|9
1627967910000|2021-08-03 05:18:30|14564.23|14444.23|14565.55|14445.55|14565.55|14445.55|14562.94|14442.94|10
1627967920000|2021-08-03 05:18:40|14566.02|14446.02|14569.77|14449.77|14569.77|14449.77|14566.02|14446.02|10
1627967930000|2021-08-03 05:18:50|14568.72|14448.72|14562.72|14442.72|14569.56|14449.56|14562.72|14442.72|10
1627967940000|2021-08-03 05:19:00|14562.99|14442.99|14568.87|14448.87|14568.87|14448.87|14562.99|14442.99|10
1627967950000|2021-08-03 05:19:10|14571.25|14451.25|14579.83|14459.83|14579.83|14459.83|14571.25|14451.25|10
1627967960000|2021-08-03 05:19:20|14580.94|14460.94|14587.25|14467.25|14587.25|14467.25|14580.94|14460.94|10
1627967970000|2021-08-03 05:19:30|14586.74|14466.74|14591.35|14471.35|14592.12|14472.12|14586.23|14466.23|10
1627967980000|2021-08-03 05:19:40|14591.63|14471.63|14592.19|14472.19|14592.19|14472.19|14590.78|14470.78|10
1627967990000|2021-08-03 05:19:50|14591.91|14471.91|14595.01|14475.01|14595.01|14475.01|14591.91|14471.91|10
1627968000000|2021-08-03 05:20:00|14595.64|14475.64|14594.9|14474.9|14596.82|14476.82|14594.37|14474.37|10
1627968010000|2021-08-03 05:20:10|14594.75|14474.75|14590.9|14470.9|14594.75|14474.75|14590.9|14470.9|10
1627968020000|2021-08-03 05:20:20|14591.1|14471.1|14591.35|14471.35|14592.14|14472.14|14590.96|14470.96|9
1627968030000|2021-08-03 05:20:30|14591.21|14471.21|14590.06|14470.06|14591.57|14471.57|14590.06|14470.06|10
1627968040000|2021-08-03 05:20:40|14590.12|14470.12|14590.57|14470.57|14590.85|14470.85|14589.96|14469.96|10
1627968050000|2021-08-03 05:20:50|14590.71|14470.71|14591.2|14471.2|14591.65|14471.65|14590.46|14470.46|10
1627968060000|2021-08-03 05:21:00|14591.56|14471.56|14592.46|14472.46|14592.46|14472.46|14591.56|14471.56|10
1627968070000|2021-08-03 05:21:10|14592.54|14472.54|14594.1|14474.1|14594.56|14474.56|14592.54|14472.54|8
1627968080000|2021-08-03 05:21:20|14594.46|14474.46|14597.37|14477.37|14597.37|14477.37|14594.46|14474.46|7
1627968090000|2021-08-03 05:21:30|14597.43|14477.43|14600.72|14480.72|14600.72|14480.72|14597.43|14477.43|10
1627968100000|2021-08-03 05:21:40|14600.79|14480.79|14602.96|14482.96|14603.13|14483.13|14600.64|14480.64|10
1627968110000|2021-08-03 05:21:50|14603.44|14483.44|14608.96|14488.96|14608.96|14488.96|14603.44|14483.44|10
1627968120000|2021-08-03 05:22:00|14609.7|14489.7|14615.39|14495.39|14616.1|14496.1|14609.7|14489.7|10
1627968130000|2021-08-03 05:22:10|14615.72|14495.72|14617.17|14497.17|14617.17|14497.17|14615.72|14495.72|10
1627968140000|2021-08-03 05:22:20|14617.21|14497.21|14614.12|14494.12|14617.21|14497.21|14613.51|14493.51|10
1627968150000|2021-08-03 05:22:30|14614.4|14494.4|14617.22|14497.22|14617.22|14497.22|14614.4|14494.4|10
1627968160000|2021-08-03 05:22:40|14617.14|14497.14|14619.35|14499.35|14619.53|14499.53|14617.11|14497.11|10
1627968170000|2021-08-03 05:22:50|14619.31|14499.31|14621.37|14501.37|14621.62|14501.62|14619.31|14499.31|9
1627968180000|2021-08-03 05:23:00|14621.62|14501.62|14622.81|14502.81|14622.9|14502.9|14621.53|14501.53|10
1627968190000|2021-08-03 05:23:10|14621.93|14501.93|14622.58|14502.58|14622.64|14502.64|14621.93|14501.93|10
1627968200000|2021-08-03 05:23:20|14622.65|14502.65|14624.38|14504.38|14624.38|14504.38|14622.65|14502.65|10
1627968210000|2021-08-03 05:23:30|14624.31|14504.31|14626.36|14506.36|14626.36|14506.36|14624.3|14504.3|10
1627968220000|2021-08-03 05:23:40|14626.19|14506.19|14627.56|14507.56|14627.56|14507.56|14625.46|14505.46|9
1627968230000|2021-08-03 05:23:50|14627.57|14507.57|14626.92|14506.92|14628.25|14508.25|14626.92|14506.92|8
1627968240000|2021-08-03 05:24:00|14629.05|14509.05|14629.98|14509.98|14630.18|14510.18|14629.05|14509.05|10
1627968250000|2021-08-03 05:24:10|14629.51|14509.51|14629.25|14509.25|14629.97|14509.97|14629|14509|10
1627968260000|2021-08-03 05:24:20|14628.2|14508.2|14630.04|14510.04|14630.08|14510.08|14628.2|14508.2|10
1627968270000|2021-08-03 05:24:30|14629.62|14509.62|14630.42|14510.42|14630.42|14510.42|14629.62|14509.62|10
1627968280000|2021-08-03 05:24:40|14630.77|14510.77|14626.41|14506.41|14630.77|14510.77|14626.41|14506.41|10
1627968290000|2021-08-03 05:24:50|14625.96|14505.96|14624.86|14504.86|14625.96|14505.96|14623.81|14503.81|10
1627968300000|2021-08-03 05:25:00|14624.95|14504.95|14625.68|14505.68|14626.31|14506.31|14624.64|14504.64|10
1627968310000|2021-08-03 05:25:10|14625.77|14505.77|14625.55|14505.55|14626.21|14506.21|14625.55|14505.55|9
1627968320000|2021-08-03 05:25:20|14625.47|14505.47|14622.34|14502.34|14625.47|14505.47|14622.26|14502.26|10
1627968330000|2021-08-03 05:25:30|14621.09|14501.09|14620.77|14500.77|14621.3|14501.3|14620.77|14500.77|10
1627968340000|2021-08-03 05:25:40|14620.8|14500.8|14614.78|14494.78|14620.8|14500.8|14614.78|14494.78|10
1627968350000|2021-08-03 05:25:50|14613.84|14493.84|14607.7|14487.7|14613.84|14493.84|14607.7|14487.7|10
1627968360000|2021-08-03 05:26:00|14607.38|14487.38|14602.81|14482.81|14607.38|14487.38|14602.43|14482.43|10
1627968370000|2021-08-03 05:26:10|14602.8|14482.8|14607.08|14487.08|14607.08|14487.08|14602.8|14482.8|10
1627968380000|2021-08-03 05:26:20|14608.21|14488.21|14609.95|14489.95|14609.95|14489.95|14608.21|14488.21|10
1627968390000|2021-08-03 05:26:30|14610.16|14490.16|14615.6|14495.6|14615.6|14495.6|14610.16|14490.16|10
1627968400000|2021-08-03 05:26:40|14616.32|14496.32|14615.72|14495.72|14616.68|14496.68|14615.72|14495.72|10
1627968410000|2021-08-03 05:26:50|14614.92|14494.92|14615.23|14495.23|14615.51|14495.51|14614.33|14494.33|10
1627968420000|2021-08-03 05:27:00|14616.27|14496.27|14617.06|14497.06|14617.06|14497.06|14615.87|14495.87|10
1627968430000|2021-08-03 05:27:10|14616.97|14496.97|14618.86|14498.86|14618.86|14498.86|14616.95|14496.95|10
1627968440000|2021-08-03 05:27:20|14617.92|14497.92|14620.34|14500.34|14620.34|14500.34|14617.92|14497.92|10
1627968450000|2021-08-03 05:27:30|14620.01|14500.01|14619.83|14499.83|14620.22|14500.22|14619.76|14499.76|9
1627968460000|2021-08-03 05:27:40|14619.34|14499.34|14619.7|14499.7|14619.7|14499.7|14619.23|14499.23|9
1627968470000|2021-08-03 05:27:50|14619.74|14499.74|14618.76|14498.76|14619.74|14499.74|14618.61|14498.61|9
1627968480000|2021-08-03 05:28:00|14618.57|14498.57|14617.73|14497.73|14619.38|14499.38|14617.4|14497.4|10
1627968490000|2021-08-03 05:28:10|14616.46|14496.46|14617.89|14497.89|14618.73|14498.73|14616.46|14496.46|10
1627968500000|2021-08-03 05:28:20|14617.43|14497.43|14616.33|14496.33|14617.43|14497.43|14616.33|14496.33|10
1627968510000|2021-08-03 05:28:30|14616.24|14496.24|14616.9|14496.9|14617.44|14497.44|14616.24|14496.24|9
1627968520000|2021-08-03 05:28:40|14617.1|14497.1|14616.25|14496.25|14617.72|14497.72|14616.25|14496.25|10
1627968530000|2021-08-03 05:28:50|14615.92|14495.92|14615.84|14495.84|14616.07|14496.07|14615.32|14495.32|10
1627968540000|2021-08-03 05:29:00|14615.5|14495.5|14614.45|14494.45|14615.5|14495.5|14613.96|14493.96|10
1627968550000|2021-08-03 05:29:10|14614.24|14494.24|14613.13|14493.13|14614.24|14494.24|14611.98|14491.98|10
1627968560000|2021-08-03 05:29:20|14613.12|14493.12|14612.89|14492.89|14613.12|14493.12|14612.8|14492.8|10
1627968570000|2021-08-03 05:29:30|14612.88|14492.88|14611.22|14491.22|14612.88|14492.88|14610.05|14490.05|10
1627968580000|2021-08-03 05:29:40|14611.46|14491.46|14611.97|14491.97|14612.69|14492.69|14611.46|14491.46|10
1627968590000|2021-08-03 05:29:50|14611.93|14491.93|14612.87|14492.87|14612.87|14492.87|14611.3|14491.3|10
1627968600000|2021-08-03 05:30:00|14612.89|14492.89|14608.95|14488.95|14612.89|14492.89|14608.95|14488.95|10
1627968610000|2021-08-03 05:30:10|14608.37|14488.37|14612.51|14492.51|14612.51|14492.51|14608.12|14488.12|10
1627968620000|2021-08-03 05:30:20|14613.03|14493.03|14615.06|14495.06|14615.06|14495.06|14613.03|14493.03|10
1627968630000|2021-08-03 05:30:30|14615.11|14495.11|14619.19|14499.19|14619.19|14499.19|14615.11|14495.11|10
1627968640000|2021-08-03 05:30:40|14618.25|14498.25|14620.11|14500.11|14620.11|14500.11|14618.08|14498.08|9
1627968650000|2021-08-03 05:30:50|14619.97|14499.97|14621.22|14501.22|14621.48|14501.48|14619.97|14499.97|10
1627968660000|2021-08-03 05:31:00|14621.79|14501.79|14623.1|14503.1|14623.28|14503.28|14621.79|14501.79|10
1627968670000|2021-08-03 05:31:10|14623.25|14503.25|14628.35|14508.35|14628.46|14508.46|14623.17|14503.17|10
1627968680000|2021-08-03 05:31:20|14628.58|14508.58|14628.76|14508.76|14629.46|14509.46|14628.57|14508.57|10
1627968690000|2021-08-03 05:31:30|14629|14509|14630|14510|14630|14510|14628.74|14508.74|9
1627968700000|2021-08-03 05:31:40|14629.71|14509.71|14631.82|14511.82|14631.82|14511.82|14629.71|14509.71|9
1627968710000|2021-08-03 05:31:50|14631.55|14511.55|14632.23|14512.23|14632.41|14512.41|14631.44|14511.44|10
1627968720000|2021-08-03 05:32:00|14632.27|14512.27|14636.75|14516.75|14636.75|14516.75|14632.27|14512.27|10
1627968730000|2021-08-03 05:32:10|14637.41|14517.41|14638.17|14518.17|14638.7|14518.7|14637.41|14517.41|10
1627968740000|2021-08-03 05:32:20|14638.34|14518.34|14639.92|14519.92|14639.92|14519.92|14638.34|14518.34|10
1627968750000|2021-08-03 05:32:30|14640.04|14520.04|14639.24|14519.24|14640.22|14520.22|14638.19|14518.19|10
1627968760000|2021-08-03 05:32:40|14638.72|14518.72|14643.43|14523.43|14643.43|14523.43|14638.72|14518.72|10
1627968770000|2021-08-03 05:32:50|14642.71|14522.71|14644.35|14524.35|14644.65|14524.65|14642.71|14522.71|10
1627968780000|2021-08-03 05:33:00|14644.18|14524.18|14646.05|14526.05|14647.54|14527.54|14643.21|14523.21|10
1627968790000|2021-08-03 05:33:10|14646.23|14526.23|14647.77|14527.77|14647.77|14527.77|14646.04|14526.04|10
1627968800000|2021-08-03 05:33:20|14647.85|14527.85|14650.11|14530.11|14650.11|14530.11|14647.64|14527.64|9
1627968810000|2021-08-03 05:33:30|14650.14|14530.14|14650.49|14530.49|14650.52|14530.52|14649.25|14529.25|10
1627968820000|2021-08-03 05:33:40|14649.52|14529.52|14649.23|14529.23|14650.48|14530.48|14649.23|14529.23|10
1627968830000|2021-08-03 05:33:50|14648.91|14528.91|14647.77|14527.77|14648.91|14528.91|14647.7|14527.7|10
1627968840000|2021-08-03 05:34:00|14647.83|14527.83|14647.31|14527.31|14648.33|14528.33|14647.26|14527.26|10
1627968850000|2021-08-03 05:34:10|14646.24|14526.24|14645.25|14525.25|14646.31|14526.31|14645.25|14525.25|10
1627968860000|2021-08-03 05:34:20|14645.09|14525.09|14644.67|14524.67|14645.09|14525.09|14644.61|14524.61|9
1627968870000|2021-08-03 05:34:30|14644.63|14524.63|14643.57|14523.57|14644.7|14524.7|14643.54|14523.54|10
1627968880000|2021-08-03 05:34:40|14643.43|14523.43|14646.13|14526.13|14646.13|14526.13|14643.29|14523.29|9
1627968890000|2021-08-03 05:34:50|14646.14|14526.14|14648.39|14528.39|14648.39|14528.39|14646.05|14526.05|9
1627968900000|2021-08-03 05:35:00|14648.41|14528.41|14650.58|14530.58|14650.58|14530.58|14647.19|14527.19|10
1627968910000|2021-08-03 05:35:10|14651.98|14531.98|14650.09|14530.09|14652.01|14532.01|14650.08|14530.08|10
1627968920000|2021-08-03 05:35:20|14649.93|14529.93|14648.62|14528.62|14649.93|14529.93|14648.03|14528.03|10
1627968930000|2021-08-03 05:35:30|14649.07|14529.07|14650.53|14530.53|14650.53|14530.53|14648.52|14528.52|10
1627968940000|2021-08-03 05:35:40|14651.02|14531.02|14655.19|14535.19|14655.38|14535.38|14651.02|14531.02|10
1627968950000|2021-08-03 05:35:50|14655.12|14535.12|14655.23|14535.23|14655.51|14535.51|14654.42|14534.42|9
1627968960000|2021-08-03 05:36:00|14655.28|14535.28|14655.39|14535.39|14655.63|14535.63|14655.28|14535.28|8
1627968970000|2021-08-03 05:36:10|14655.38|14535.38|14655.71|14535.71|14655.71|14535.71|14655.01|14535.01|7
1627968980000|2021-08-03 05:36:20|14656.15|14536.15|14659.09|14539.09|14659.09|14539.09|14656.15|14536.15|10
1627968990000|2021-08-03 05:36:30|14659.55|14539.55|14663.06|14543.06|14663.06|14543.06|14659.55|14539.55|10
1627969000000|2021-08-03 05:36:40|14663.35|14543.35|14668.09|14548.09|14668.09|14548.09|14663.35|14543.35|10
1627969010000|2021-08-03 05:36:50|14667.84|14547.84|14674.18|14554.18|14674.18|14554.18|14667.71|14547.71|10
1627969020000|2021-08-03 05:37:00|14674.14|14554.14|14669.03|14549.03|14674.14|14554.14|14669.03|14549.03|10
1627969030000|2021-08-03 05:37:10|14668.68|14548.68|14667.79|14547.79|14668.68|14548.68|14667.41|14547.41|9
1627969040000|2021-08-03 05:37:20|14668|14548|14668.74|14548.74|14669.61|14549.61|14667.8|14547.8|10
1627969050000|2021-08-03 05:37:30|14668.9|14548.9|14670.14|14550.14|14670.15|14550.15|14668.59|14548.59|10
1627969060000|2021-08-03 05:37:40|14671.53|14551.53|14671.27|14551.27|14671.53|14551.53|14670.5|14550.5|8
1627969070000|2021-08-03 05:37:50|14671.15|14551.15|14672.98|14552.98|14672.98|14552.98|14671.15|14551.15|10
1627969080000|2021-08-03 05:38:00|14672.88|14552.88|14670.93|14550.93|14672.88|14552.88|14670.93|14550.93|9
1627969090000|2021-08-03 05:38:10|14670.86|14550.86|14667.51|14547.51|14670.86|14550.86|14667.51|14547.51|10
1627969100000|2021-08-03 05:38:20|14667.55|14547.55|14664.82|14544.82|14668.13|14548.13|14664.82|14544.82|10
1627969110000|2021-08-03 05:38:30|14664.85|14544.85|14658.79|14538.79|14664.85|14544.85|14658.43|14538.43|9
1627969120000|2021-08-03 05:38:40|14656.92|14536.92|14658.38|14538.38|14658.87|14538.87|14656.92|14536.92|10
1627969130000|2021-08-03 05:38:50|14659|14539|14660.71|14540.71|14661.4|14541.4|14659|14539|9
1627969140000|2021-08-03 05:39:00|14661.08|14541.08|14662.01|14542.01|14664.05|14544.05|14661.08|14541.08|10
1627969150000|2021-08-03 05:39:10|14661.72|14541.72|14660.45|14540.45|14661.87|14541.87|14660.45|14540.45|9
1627969160000|2021-08-03 05:39:20|14660.58|14540.58|14659.51|14539.51|14660.58|14540.58|14659.51|14539.51|10
1627969170000|2021-08-03 05:39:30|14659.44|14539.44|14655.81|14535.81|14659.44|14539.44|14655.47|14535.47|10
1627969180000|2021-08-03 05:39:40|14655.49|14535.49|14653.43|14533.43|14655.85|14535.85|14653.07|14533.07|10
1627969190000|2021-08-03 05:39:50|14653.44|14533.44|14652.05|14532.05|14653.44|14533.44|14651.59|14531.59|10
1627969200000|2021-08-03 05:40:00|14651.99|14531.99|14654.53|14534.53|14654.65|14534.65|14651.99|14531.99|9
1627969210000|2021-08-03 05:40:10|14653.65|14533.65|14652.52|14532.52|14654.41|14534.41|14652.52|14532.52|9
1627969220000|2021-08-03 05:40:20|14651.03|14531.03|14648.39|14528.39|14651.23|14531.23|14648.39|14528.39|10
1627969230000|2021-08-03 05:40:30|14647.8|14527.8|14644.71|14524.71|14647.8|14527.8|14644.67|14524.67|10
1627969240000|2021-08-03 05:40:40|14644.59|14524.59|14644.63|14524.63|14644.86|14524.86|14644.33|14524.33|10
1627969250000|2021-08-03 05:40:50|14644.47|14524.47|14642.63|14522.63|14644.47|14524.47|14641.59|14521.59|8
1627969260000|2021-08-03 05:41:00|14641.48|14521.48|14639.7|14519.7|14641.48|14521.48|14639.3|14519.3|10
1627969270000|2021-08-03 05:41:10|14639.66|14519.66|14637.38|14517.38|14639.66|14519.66|14637.38|14517.38|9
1627969280000|2021-08-03 05:41:20|14636.98|14516.98|14637.01|14517.01|14637.71|14517.71|14636.74|14516.74|10
1627969290000|2021-08-03 05:41:30|14637.02|14517.02|14638.38|14518.38|14638.38|14518.38|14636.67|14516.67|10
1627969300000|2021-08-03 05:41:40|14639.11|14519.11|14642.09|14522.09|14642.13|14522.13|14639.09|14519.09|10
1627969310000|2021-08-03 05:41:50|14642.27|14522.27|14644.21|14524.21|14644.21|14524.21|14642.27|14522.27|9
1627969320000|2021-08-03 05:42:00|14644.53|14524.53|14642.32|14522.32|14644.53|14524.53|14642.31|14522.31|9
1627969330000|2021-08-03 05:42:10|14642.55|14522.55|14639.13|14519.13|14642.55|14522.55|14639.13|14519.13|10
1627969340000|2021-08-03 05:42:20|14639.01|14519.01|14637.45|14517.45|14639.01|14519.01|14637.45|14517.45|9
1627969350000|2021-08-03 05:42:30|14637.34|14517.34|14633.33|14513.33|14637.34|14517.34|14633.33|14513.33|10
1627969360000|2021-08-03 05:42:40|14631.93|14511.93|14626.98|14506.98|14631.93|14511.93|14626.98|14506.98|10
1627969370000|2021-08-03 05:42:50|14626.34|14506.34|14622.37|14502.37|14626.34|14506.34|14621.99|14501.99|10
1627969380000|2021-08-03 05:43:00|14622.51|14502.51|14623.65|14503.65|14623.65|14503.65|14622.51|14502.51|9
1627969390000|2021-08-03 05:43:10|14624.57|14504.57|14627.54|14507.54|14627.54|14507.54|14624.37|14504.37|10
1627969400000|2021-08-03 05:43:20|14627.23|14507.23|14625.95|14505.95|14627.63|14507.63|14625.9|14505.9|10
1627969410000|2021-08-03 05:43:30|14625.92|14505.92|14626.41|14506.41|14626.78|14506.78|14625.92|14505.92|10
1627969420000|2021-08-03 05:43:40|14626.64|14506.64|14623.66|14503.66|14626.64|14506.64|14623.66|14503.66|10
1627969430000|2021-08-03 05:43:50|14621.92|14501.92|14621.65|14501.65|14623.33|14503.33|14621.65|14501.65|10
1627969440000|2021-08-03 05:44:00|14621.27|14501.27|14617.71|14497.71|14621.27|14501.27|14617.71|14497.71|10
1627969450000|2021-08-03 05:44:10|14616.54|14496.54|14611.87|14491.87|14616.54|14496.54|14611.56|14491.56|10
1627969460000|2021-08-03 05:44:20|14611.74|14491.74|14612.69|14492.69|14612.69|14492.69|14611.53|14491.53|10
1627969470000|2021-08-03 05:44:30|14612.45|14492.45|14610.81|14490.81|14612.45|14492.45|14610.81|14490.81|10
1627969480000|2021-08-03 05:44:40|14610.46|14490.46|14605.78|14485.78|14610.46|14490.46|14605.78|14485.78|10
1627969490000|2021-08-03 05:44:50|14604.39|14484.39|14603.85|14483.85|14604.79|14484.79|14603.69|14483.69|10
1627969500000|2021-08-03 05:45:00|14603.48|14483.48|14603.73|14483.73|14604.3|14484.3|14602.93|14482.93|10
1627969510000|2021-08-03 05:45:10|14603.82|14483.82|14607.01|14487.01|14607.01|14487.01|14603.79|14483.79|10
1627969520000|2021-08-03 05:45:20|14607.94|14487.94|14614.4|14494.4|14614.4|14494.4|14607.94|14487.94|10
1627969530000|2021-08-03 05:45:30|14616.34|14496.34|14626.15|14506.15|14626.15|14506.15|14616.34|14496.34|10
1627969540000|2021-08-03 05:45:40|14627.04|14507.04|14630.92|14510.92|14630.92|14510.92|14627.04|14507.04|9
1627969550000|2021-08-03 05:45:50|14630.96|14510.96|14632.56|14512.56|14633.74|14513.74|14630.96|14510.96|10
1627969560000|2021-08-03 05:46:00|14632.88|14512.88|14636.05|14516.05|14636.05|14516.05|14632.88|14512.88|10
1627969570000|2021-08-03 05:46:10|14636.15|14516.15|14638.26|14518.26|14638.62|14518.62|14636.15|14516.15|10
1627969580000|2021-08-03 05:46:20|14638.09|14518.09|14641.02|14521.02|14641.02|14521.02|14638.09|14518.09|10
1627969590000|2021-08-03 05:46:30|14642.23|14522.23|14649.31|14529.31|14649.31|14529.31|14641.94|14521.94|10
1627969600000|2021-08-03 05:46:40|14649.83|14529.83|14650.73|14530.73|14650.95|14530.95|14649.83|14529.83|10
1627969610000|2021-08-03 05:46:50|14650.48|14530.48|14651.91|14531.91|14652.04|14532.04|14650.48|14530.48|10
1627969620000|2021-08-03 05:47:00|14651.92|14531.92|14655.29|14535.29|14655.29|14535.29|14651.91|14531.91|10
1627969630000|2021-08-03 05:47:10|14654.26|14534.26|14652.99|14532.99|14654.89|14534.89|14652.97|14532.97|10
1627969640000|2021-08-03 05:47:20|14653|14533|14652.5|14532.5|14653.02|14533.02|14651.65|14531.65|10
1627969650000|2021-08-03 05:47:30|14652.93|14532.93|14657.22|14537.22|14657.22|14537.22|14652.93|14532.93|10
1627969660000|2021-08-03 05:47:40|14657.77|14537.77|14657.39|14537.39|14658.39|14538.39|14657.39|14537.39|10
1627969670000|2021-08-03 05:47:50|14658.29|14538.29|14661.7|14541.7|14661.7|14541.7|14658.29|14538.29|10
1627969680000|2021-08-03 05:48:00|14661.94|14541.94|14663.02|14543.02|14663.29|14543.29|14661.94|14541.94|9
1627969690000|2021-08-03 05:48:10|14662.61|14542.61|14661.14|14541.14|14662.61|14542.61|14660.5|14540.5|10
1627969700000|2021-08-03 05:48:20|14661.07|14541.07|14663.75|14543.75|14663.75|14543.75|14660.99|14540.99|9
1627969710000|2021-08-03 05:48:30|14664.05|14544.05|14663.31|14543.31|14664.09|14544.09|14663.22|14543.22|8
1627969720000|2021-08-03 05:48:40|14662.6|14542.6|14655.45|14535.45|14662.6|14542.6|14655.45|14535.45|10
1627969730000|2021-08-03 05:48:50|14654.8|14534.8|14649.3|14529.3|14654.8|14534.8|14649.3|14529.3|10
1627969740000|2021-08-03 05:49:00|14648.87|14528.87|14643.79|14523.79|14648.87|14528.87|14643.66|14523.66|10
1627969750000|2021-08-03 05:49:10|14644.26|14524.26|14641.13|14521.13|14644.29|14524.29|14641.13|14521.13|9
1627969760000|2021-08-03 05:49:20|14641.16|14521.16|14641.39|14521.39|14641.88|14521.88|14640.98|14520.98|9
1627969770000|2021-08-03 05:49:30|14641.06|14521.06|14642.1|14522.1|14642.1|14522.1|14640.89|14520.89|9
1627969780000|2021-08-03 05:49:40|14642.75|14522.75|14645.59|14525.59|14645.59|14525.59|14642.75|14522.75|9
1627969790000|2021-08-03 05:49:50|14645.64|14525.64|14644.51|14524.51|14645.64|14525.64|14644.49|14524.49|10
1627969800000|2021-08-03 05:50:00|14644.45|14524.45|14642.75|14522.75|14644.45|14524.45|14642.75|14522.75|9
1627969810000|2021-08-03 05:50:10|14641.6|14521.6|14639.6|14519.6|14641.6|14521.6|14639.6|14519.6|8
1627969820000|2021-08-03 05:50:20|14639.63|14519.63|14641.19|14521.19|14641.27|14521.27|14639.63|14519.63|10
1627969830000|2021-08-03 05:50:30|14641.11|14521.11|14643.07|14523.07|14643.07|14523.07|14641.11|14521.11|10
1627969840000|2021-08-03 05:50:40|14643.97|14523.97|14650.61|14530.61|14650.61|14530.61|14643.97|14523.97|10
1627969850000|2021-08-03 05:50:50|14651.3|14531.3|14657.79|14537.79|14657.79|14537.79|14651.3|14531.3|9
1627969860000|2021-08-03 05:51:00|14657.67|14537.67|14657.38|14537.38|14657.76|14537.76|14657.15|14537.15|10
1627969870000|2021-08-03 05:51:10|14657.35|14537.35|14658.04|14538.04|14658.33|14538.33|14657.35|14537.35|10
1627969880000|2021-08-03 05:51:20|14658.32|14538.32|14659.14|14539.14|14659.19|14539.19|14658.32|14538.32|10
1627969890000|2021-08-03 05:51:30|14659.19|14539.19|14663.59|14543.59|14663.73|14543.73|14659.19|14539.19|10
1627969900000|2021-08-03 05:51:40|14663.36|14543.36|14665.37|14545.37|14665.42|14545.42|14663.36|14543.36|9
1627969910000|2021-08-03 05:51:50|14665.24|14545.24|14664.62|14544.62|14665.76|14545.76|14664.29|14544.29|10
1627969920000|2021-08-03 05:52:00|14664.84|14544.84|14665.64|14545.64|14665.64|14545.64|14663.61|14543.61|9
1627969930000|2021-08-03 05:52:10|14665.89|14545.89|14665.97|14545.97|14667.42|14547.42|14665.89|14545.89|8
1627969940000|2021-08-03 05:52:20|14666.28|14546.28|14668.25|14548.25|14668.76|14548.76|14666.28|14546.28|10
1627969950000|2021-08-03 05:52:30|14667.41|14547.41|14667.68|14547.68|14667.68|14547.68|14667.38|14547.38|9
1627969960000|2021-08-03 05:52:40|14667.81|14547.81|14666.82|14546.82|14669.12|14549.12|14666.82|14546.82|10
1627969970000|2021-08-03 05:52:50|14667.04|14547.04|14664.43|14544.43|14667.56|14547.56|14664.43|14544.43|10
1627969980000|2021-08-03 05:53:00|14665.43|14545.43|14660.72|14540.72|14665.43|14545.43|14660.72|14540.72|10
1627969990000|2021-08-03 05:53:10|14659.64|14539.64|14657.29|14537.29|14659.64|14539.64|14657.29|14537.29|10
1627970000000|2021-08-03 05:53:20|14657.09|14537.09|14656.61|14536.61|14657.09|14537.09|14656.15|14536.15|10
1627970010000|2021-08-03 05:53:30|14654.97|14534.97|14652.47|14532.47|14654.97|14534.97|14652.47|14532.47|9
1627970020000|2021-08-03 05:53:40|14652.83|14532.83|14651.44|14531.44|14652.83|14532.83|14651.44|14531.44|10
1627970030000|2021-08-03 05:53:50|14651.35|14531.35|14654.31|14534.31|14654.31|14534.31|14651.35|14531.35|10
1627970040000|2021-08-03 05:54:00|14654.46|14534.46|14654.74|14534.74|14654.98|14534.98|14654.33|14534.33|9
1627970050000|2021-08-03 05:54:10|14654.89|14534.89|14654.49|14534.49|14655.94|14535.94|14654.49|14534.49|8
1627970060000|2021-08-03 05:54:20|14653.77|14533.77|14650.2|14530.2|14653.77|14533.77|14650.2|14530.2|9
1627970070000|2021-08-03 05:54:30|14647.59|14527.59|14647.09|14527.09|14647.84|14527.84|14646.99|14526.99|9
1627970080000|2021-08-03 05:54:40|14647.31|14527.31|14645.51|14525.51|14647.31|14527.31|14645.51|14525.51|10
1627970090000|2021-08-03 05:54:50|14645.46|14525.46|14645.68|14525.68|14645.75|14525.75|14645.45|14525.45|7
1627970100000|2021-08-03 05:55:00|14644.98|14524.98|14643.62|14523.62|14645.98|14525.98|14643.17|14523.17|10
1627970110000|2021-08-03 05:55:10|14643.49|14523.49|14642.98|14522.98|14643.5|14523.5|14642.98|14522.98|10
1627970120000|2021-08-03 05:55:20|14643.32|14523.32|14643.99|14523.99|14643.99|14523.99|14643.22|14523.22|8
1627970130000|2021-08-03 05:55:30|14644.2|14524.2|14642.71|14522.71|14645.33|14525.33|14642.45|14522.45|9
1627970140000|2021-08-03 05:55:40|14642.2|14522.2|14642.31|14522.31|14642.34|14522.34|14642.08|14522.08|10
1627970150000|2021-08-03 05:55:50|14642.49|14522.49|14644.26|14524.26|14644.26|14524.26|14642.49|14522.49|10
1627970160000|2021-08-03 05:56:00|14644.22|14524.22|14641.56|14521.56|14644.22|14524.22|14641.56|14521.56|10
1627970170000|2021-08-03 05:56:10|14641.47|14521.47|14639.3|14519.3|14641.47|14521.47|14639.3|14519.3|9
1627970180000|2021-08-03 05:56:20|14638.87|14518.87|14633.23|14513.23|14638.87|14518.87|14633.23|14513.23|10
1627970190000|2021-08-03 05:56:30|14633|14513|14629.28|14509.28|14633|14513|14629.28|14509.28|10
1627970200000|2021-08-03 05:56:40|14629.15|14509.15|14627.21|14507.21|14629.15|14509.15|14626.22|14506.22|9
1627970210000|2021-08-03 05:56:50|14626.89|14506.89|14621.74|14501.74|14626.89|14506.89|14621.61|14501.61|10
1627970220000|2021-08-03 05:57:00|14622.01|14502.01|14623.7|14503.7|14623.85|14503.85|14622.01|14502.01|10
1627970230000|2021-08-03 05:57:10|14623.71|14503.71|14624.35|14504.35|14624.35|14504.35|14623.71|14503.71|9
1627970240000|2021-08-03 05:57:20|14624.28|14504.28|14624.74|14504.74|14625.37|14505.37|14623.88|14503.88|10
1627970250000|2021-08-03 05:57:30|14626.06|14506.06|14627.33|14507.33|14627.33|14507.33|14626.06|14506.06|10
1627970260000|2021-08-03 05:57:40|14627.44|14507.44|14628.01|14508.01|14628.01|14508.01|14627.39|14507.39|8
1627970270000|2021-08-03 05:57:50|14628.12|14508.12|14629.14|14509.14|14629.9|14509.9|14628.11|14508.11|10
1627970280000|2021-08-03 05:58:00|14629.55|14509.55|14629.63|14509.63|14630.56|14510.56|14629.51|14509.51|10
1627970290000|2021-08-03 05:58:10|14628.66|14508.66|14627.4|14507.4|14629.44|14509.44|14627.09|14507.09|10
1627970300000|2021-08-03 05:58:20|14627.14|14507.14|14624.88|14504.88|14627.14|14507.14|14624.88|14504.88|10
1627970310000|2021-08-03 05:58:30|14624.69|14504.69|14624.34|14504.34|14624.96|14504.96|14623.96|14503.96|9
1627970320000|2021-08-03 05:58:40|14624.35|14504.35|14624.35|14504.35|14624.37|14504.37|14623.72|14503.72|8
1627970330000|2021-08-03 05:58:50|14624.29|14504.29|14625.29|14505.29|14625.29|14505.29|14624.11|14504.11|9
1627970340000|2021-08-03 05:59:00|14625.31|14505.31|14625.59|14505.59|14625.89|14505.89|14624.52|14504.52|8
1627970350000|2021-08-03 05:59:10|14625.76|14505.76|14624.41|14504.41|14625.86|14505.86|14624.41|14504.41|9
1627970360000|2021-08-03 05:59:20|14624.24|14504.24|14624.09|14504.09|14624.59|14504.59|14624.01|14504.01|10
1627970370000|2021-08-03 05:59:30|14623.84|14503.84|14623.79|14503.79|14624.85|14504.85|14623.79|14503.79|10
1627970380000|2021-08-03 05:59:40|14623.92|14503.92|14623.8|14503.8|14625.04|14505.04|14623.8|14503.8|9
1627970390000|2021-08-03 05:59:50|14624.82|14504.82|14624.45|14504.45|14624.87|14504.87|14624.28|14504.28|7
1627970400000|2021-08-03 06:00:00|14624.13|14504.13|14616.95|14496.95|14624.13|14504.13|14616.95|14496.95|10
1627970410000|2021-08-03 06:00:10|14616.81|14496.81|14617.65|14497.65|14618.12|14498.12|14616.4|14496.4|10
1627970420000|2021-08-03 06:00:20|14617.82|14497.82|14614.15|14494.15|14618.13|14498.13|14614.15|14494.15|10
1627970430000|2021-08-03 06:00:30|14614.02|14494.02|14606.19|14486.19|14614.02|14494.02|14606.19|14486.19|10
1627970440000|2021-08-03 06:00:40|14605.88|14485.88|14601.19|14481.19|14605.88|14485.88|14601.19|14481.19|10
1627970450000|2021-08-03 06:00:50|14600.85|14480.85|14596.1|14476.1|14600.85|14480.85|14595.85|14475.85|10
1627970460000|2021-08-03 06:01:00|14596.49|14476.49|14596.96|14476.96|14596.96|14476.96|14595.65|14475.65|9
1627970470000|2021-08-03 06:01:10|14597.85|14477.85|14602.55|14482.55|14602.55|14482.55|14597.85|14477.85|10
1627970480000|2021-08-03 06:01:20|14603.45|14483.45|14606.54|14486.54|14606.54|14486.54|14603.45|14483.45|10
1627970490000|2021-08-03 06:01:30|14605.26|14485.26|14606.49|14486.49|14606.51|14486.51|14605.15|14485.15|9
1627970500000|2021-08-03 06:01:40|14605.85|14485.85|14609.75|14489.75|14609.75|14489.75|14605.8|14485.8|10
1627970510000|2021-08-03 06:01:50|14610.66|14490.66|14614.7|14494.7|14614.7|14494.7|14610.51|14490.51|10
1627970520000|2021-08-03 06:02:00|14615.09|14495.09|14618.11|14498.11|14618.11|14498.11|14614.98|14494.98|10
1627970530000|2021-08-03 06:02:10|14618.46|14498.46|14622.06|14502.06|14622.06|14502.06|14618.46|14498.46|10
1627970540000|2021-08-03 06:02:20|14622|14502|14623.08|14503.08|14623.08|14503.08|14622|14502|10
1627970550000|2021-08-03 06:02:30|14623.46|14503.46|14629.67|14509.67|14629.67|14509.67|14623.46|14503.46|10
1627970560000|2021-08-03 06:02:40|14630.03|14510.03|14632.43|14512.43|14632.43|14512.43|14630.03|14510.03|10
1627970570000|2021-08-03 06:02:50|14633.05|14513.05|14635.32|14515.32|14635.85|14515.85|14633.05|14513.05|10
1627970580000|2021-08-03 06:03:00|14635.12|14515.12|14632.26|14512.26|14635.12|14515.12|14632.26|14512.26|9
1627970590000|2021-08-03 06:03:10|14632.19|14512.19|14629.86|14509.86|14632.19|14512.19|14629.8|14509.8|10
1627970600000|2021-08-03 06:03:20|14629.31|14509.31|14626.3|14506.3|14629.31|14509.31|14626.3|14506.3|9
1627970610000|2021-08-03 06:03:30|14626.35|14506.35|14625.87|14505.87|14626.69|14506.69|14625.69|14505.69|8
1627970620000|2021-08-03 06:03:40|14626.65|14506.65|14623.42|14503.42|14626.65|14506.65|14623.42|14503.42|9
1627970630000|2021-08-03 06:03:50|14623.98|14503.98|14616.7|14496.7|14623.98|14503.98|14616.3|14496.3|10
1627970640000|2021-08-03 06:04:00|14616.15|14496.15|14618.47|14498.47|14619.67|14499.67|14616.09|14496.09|9
1627970650000|2021-08-03 06:04:10|14618.83|14498.83|14623.12|14503.12|14623.12|14503.12|14618.83|14498.83|10
1627970660000|2021-08-03 06:04:20|14624.11|14504.11|14626.4|14506.4|14626.97|14506.97|14624.11|14504.11|10
1627970670000|2021-08-03 06:04:30|14627.34|14507.34|14628.9|14508.9|14628.9|14508.9|14627.25|14507.25|9
1627970680000|2021-08-03 06:04:40|14630.95|14510.95|14633.38|14513.38|14633.38|14513.38|14630.44|14510.44|10
1627970690000|2021-08-03 06:04:50|14633.79|14513.79|14638.23|14518.23|14638.98|14518.98|14633.79|14513.79|10
1627970700000|2021-08-03 06:05:00|14638.54|14518.54|14642.14|14522.14|14642.14|14522.14|14638.54|14518.54|10
1627970710000|2021-08-03 06:05:10|14642.31|14522.31|14647.1|14527.1|14647.1|14527.1|14641.43|14521.43|10
1627970720000|2021-08-03 06:05:20|14647.08|14527.08|14649.83|14529.83|14649.83|14529.83|14647.08|14527.08|9
1627970730000|2021-08-03 06:05:30|14649.99|14529.99|14650.11|14530.11|14650.91|14530.91|14649.42|14529.42|10
1627970740000|2021-08-03 06:05:40|14649.83|14529.83|14651.82|14531.82|14651.82|14531.82|14649.83|14529.83|9
1627970750000|2021-08-03 06:05:50|14653.49|14533.49|14655.47|14535.47|14655.47|14535.47|14653.46|14533.46|10
1627970760000|2021-08-03 06:06:00|14655.1|14535.1|14656.25|14536.25|14656.25|14536.25|14654.54|14534.54|10
1627970770000|2021-08-03 06:06:10|14656.08|14536.08|14654.54|14534.54|14656.08|14536.08|14654.44|14534.44|9
1627970780000|2021-08-03 06:06:20|14654.65|14534.65|14654.64|14534.64|14655.5|14535.5|14654.64|14534.64|10
1627970790000|2021-08-03 06:06:30|14653.99|14533.99|14653.73|14533.73|14654.89|14534.89|14653.02|14533.02|10
1627970800000|2021-08-03 06:06:40|14653.22|14533.22|14658.02|14538.02|14658.02|14538.02|14653.22|14533.22|10
1627970810000|2021-08-03 06:06:50|14658.31|14538.31|14662.41|14542.41|14662.41|14542.41|14657.96|14537.96|10
1627970820000|2021-08-03 06:07:00|14662.27|14542.27|14664.11|14544.11|14664.11|14544.11|14662.27|14542.27|10
1627970830000|2021-08-03 06:07:10|14664.43|14544.43|14666.42|14546.42|14666.42|14546.42|14664.43|14544.43|10
1627970840000|2021-08-03 06:07:20|14666.44|14546.44|14666.65|14546.65|14667.36|14547.36|14665.77|14545.77|10
1627970850000|2021-08-03 06:07:30|14665.52|14545.52|14668.12|14548.12|14668.12|14548.12|14665.52|14545.52|10
1627970860000|2021-08-03 06:07:40|14668.3|14548.3|14670.08|14550.08|14670.08|14550.08|14668.3|14548.3|10
1627970870000|2021-08-03 06:07:50|14669.94|14549.94|14671.4|14551.4|14671.4|14551.4|14669.15|14549.15|10
1627970880000|2021-08-03 06:08:00|14670.2|14550.2|14672.34|14552.34|14672.34|14552.34|14670.2|14550.2|10
1627970890000|2021-08-03 06:08:10|14672.19|14552.19|14671.55|14551.55|14673.02|14553.02|14671.55|14551.55|9
1627970900000|2021-08-03 06:08:20|14671.83|14551.83|14680.02|14560.02|14680.39|14560.39|14671.59|14551.59|10
1627970910000|2021-08-03 06:08:30|14681.26|14561.26|14680.73|14560.73|14683.33|14563.33|14680.73|14560.73|10
1627970920000|2021-08-03 06:08:40|14680.69|14560.69|14683.02|14563.02|14683.02|14563.02|14680.69|14560.69|10
1627970930000|2021-08-03 06:08:50|14683.47|14563.47|14681.28|14561.28|14683.47|14563.47|14681.28|14561.28|9
1627970940000|2021-08-03 06:09:00|14681.4|14561.4|14682.4|14562.4|14682.9|14562.9|14681.4|14561.4|10
1627970950000|2021-08-03 06:09:10|14680.4|14560.4|14677.68|14557.68|14681.91|14561.91|14677.68|14557.68|10
1627970960000|2021-08-03 06:09:20|14677.42|14557.42|14675.87|14555.87|14677.92|14557.92|14675.87|14555.87|10
1627970970000|2021-08-03 06:09:30|14675.28|14555.28|14675.82|14555.82|14675.82|14555.82|14674.97|14554.97|10
1627970980000|2021-08-03 06:09:40|14675.77|14555.77|14672.74|14552.74|14675.77|14555.77|14672.74|14552.74|8
1627970990000|2021-08-03 06:09:50|14672.55|14552.55|14673.09|14553.09|14674.37|14554.37|14672.55|14552.55|10
1627971000000|2021-08-03 06:10:00|14673.12|14553.12|14673.7|14553.7|14674.37|14554.37|14673.12|14553.12|10
1627971010000|2021-08-03 06:10:10|14674.56|14554.56|14677.24|14557.24|14677.24|14557.24|14674.3|14554.3|10
1627971020000|2021-08-03 06:10:20|14677.53|14557.53|14682.74|14562.74|14682.74|14562.74|14677.53|14557.53|9
1627971030000|2021-08-03 06:10:30|14682.64|14562.64|14681.47|14561.47|14683.17|14563.17|14681.47|14561.47|10
1627971040000|2021-08-03 06:10:40|14681.52|14561.52|14680.83|14560.83|14681.7|14561.7|14680.83|14560.83|10
1627971050000|2021-08-03 06:10:50|14680.84|14560.84|14681.42|14561.42|14682.07|14562.07|14680.84|14560.84|10
1627971060000|2021-08-03 06:11:00|14680.8|14560.8|14679.44|14559.44|14680.8|14560.8|14679.44|14559.44|10
1627971070000|2021-08-03 06:11:10|14679.69|14559.69|14678.35|14558.35|14680.1|14560.1|14678.35|14558.35|10
1627971080000|2021-08-03 06:11:20|14677.82|14557.82|14678.59|14558.59|14678.59|14558.59|14677.67|14557.67|10
1627971090000|2021-08-03 06:11:30|14677.22|14557.22|14675.85|14555.85|14677.22|14557.22|14675.84|14555.84|10
1627971100000|2021-08-03 06:11:40|14675.74|14555.74|14675.5|14555.5|14675.78|14555.78|14674.55|14554.55|10
1627971110000|2021-08-03 06:11:50|14675.37|14555.37|14675.24|14555.24|14675.86|14555.86|14674.77|14554.77|10
1627971120000|2021-08-03 06:12:00|14675.25|14555.25|14674.6|14554.6|14675.26|14555.26|14674.6|14554.6|10
1627971130000|2021-08-03 06:12:10|14674.52|14554.52|14675.31|14555.31|14676.58|14556.58|14674.52|14554.52|10
1627971140000|2021-08-03 06:12:20|14675.13|14555.13|14676.4|14556.4|14676.63|14556.63|14675.13|14555.13|9
1627971150000|2021-08-03 06:12:30|14676.86|14556.86|14674.53|14554.53|14676.87|14556.87|14674.53|14554.53|10
1627971160000|2021-08-03 06:12:40|14674.35|14554.35|14668.3|14548.3|14674.35|14554.35|14668.3|14548.3|10
1627971170000|2021-08-03 06:12:50|14667.46|14547.46|14666.31|14546.31|14667.79|14547.79|14666.31|14546.31|10
1627971180000|2021-08-03 06:13:00|14665.4|14545.4|14665.04|14545.04|14666.25|14546.25|14665.04|14545.04|10
1627971190000|2021-08-03 06:13:10|14664.9|14544.9|14663.07|14543.07|14664.9|14544.9|14661.79|14541.79|10
1627971200000|2021-08-03 06:13:20|14662.95|14542.95|14667.18|14547.18|14667.18|14547.18|14662.95|14542.95|10
1627971210000|2021-08-03 06:13:30|14667.46|14547.46|14670.23|14550.23|14670.4|14550.4|14667.32|14547.32|9
1627971220000|2021-08-03 06:13:40|14670.37|14550.37|14670.98|14550.98|14671.45|14551.45|14670.37|14550.37|10
1627971230000|2021-08-03 06:13:50|14670.78|14550.78|14668.28|14548.28|14670.78|14550.78|14668.28|14548.28|10
1627971240000|2021-08-03 06:14:00|14668.33|14548.33|14666.1|14546.1|14668.33|14548.33|14666.1|14546.1|10
1627971250000|2021-08-03 06:14:10|14666.62|14546.62|14663.64|14543.64|14666.62|14546.62|14663.64|14543.64|10
1627971260000|2021-08-03 06:14:20|14663.58|14543.58|14663.73|14543.73|14663.73|14543.73|14662.76|14542.76|9
1627971270000|2021-08-03 06:14:30|14664.12|14544.12|14666.4|14546.4|14666.4|14546.4|14664.12|14544.12|8
1627971280000|2021-08-03 06:14:40|14666.74|14546.74|14668.74|14548.74|14668.74|14548.74|14666.74|14546.74|10
1627971290000|2021-08-03 06:14:50|14668.01|14548.01|14665.78|14545.78|14668.01|14548.01|14665.13|14545.13|10
1627971300000|2021-08-03 06:15:00|14665.77|14545.77|14663.99|14543.99|14665.77|14545.77|14663.9|14543.9|9
1627971310000|2021-08-03 06:15:10|14664.08|14544.08|14662.83|14542.83|14664.08|14544.08|14662.82|14542.82|10
1627971320000|2021-08-03 06:15:20|14662.52|14542.52|14663.44|14543.44|14664.06|14544.06|14662.52|14542.52|10
1627971330000|2021-08-03 06:15:30|14663.13|14543.13|14662.07|14542.07|14663.19|14543.19|14662.07|14542.07|9
1627971340000|2021-08-03 06:15:40|14661.81|14541.81|14663.11|14543.11|14663.27|14543.27|14661.7|14541.7|9
1627971350000|2021-08-03 06:15:50|14663.09|14543.09|14662.11|14542.11|14663.09|14543.09|14661.74|14541.74|10
1627971360000|2021-08-03 06:16:00|14662.16|14542.16|14662.15|14542.15|14663.22|14543.22|14662.03|14542.03|9
1627971370000|2021-08-03 06:16:10|14662.04|14542.04|14662.7|14542.7|14663.03|14543.03|14661.8|14541.8|8
1627971380000|2021-08-03 06:16:20|14662.64|14542.64|14662.44|14542.44|14662.68|14542.68|14662.44|14542.44|9
1627971390000|2021-08-03 06:16:30|14662.37|14542.37|14661.23|14541.23|14662.5|14542.5|14661.13|14541.13|9
1627971400000|2021-08-03 06:16:40|14661.04|14541.04|14659.85|14539.85|14661.05|14541.05|14659.84|14539.84|10
1627971410000|2021-08-03 06:16:50|14659.64|14539.64|14657.84|14537.84|14659.88|14539.88|14657.84|14537.84|10
1627971420000|2021-08-03 06:17:00|14657.66|14537.66|14657.7|14537.7|14657.94|14537.94|14656.71|14536.71|10
1627971430000|2021-08-03 06:17:10|14657.51|14537.51|14655.08|14535.08|14657.51|14537.51|14655.08|14535.08|9
1627971440000|2021-08-03 06:17:20|14654.23|14534.23|14653.8|14533.8|14654.66|14534.66|14653.8|14533.8|10
1627971450000|2021-08-03 06:17:30|14653.43|14533.43|14650.82|14530.82|14653.43|14533.43|14650.78|14530.78|10
1627971460000|2021-08-03 06:17:40|14650.94|14530.94|14651.4|14531.4|14651.4|14531.4|14650.66|14530.66|8
1627971470000|2021-08-03 06:17:50|14651.71|14531.71|14653.13|14533.13|14653.32|14533.32|14651.71|14531.71|10
1627971480000|2021-08-03 06:18:00|14653.06|14533.06|14654.77|14534.77|14654.77|14534.77|14652.95|14532.95|10
1627971490000|2021-08-03 06:18:10|14654.64|14534.64|14658.4|14538.4|14658.4|14538.4|14654.64|14534.64|10
1627971500000|2021-08-03 06:18:20|14659.48|14539.48|14664.11|14544.11|14664.11|14544.11|14659.48|14539.48|9
1627971510000|2021-08-03 06:18:30|14665.22|14545.22|14665.41|14545.41|14665.5|14545.5|14664.6|14544.6|9
1627971520000|2021-08-03 06:18:40|14665.33|14545.33|14666.15|14546.15|14666.15|14546.15|14665.33|14545.33|10
1627971530000|2021-08-03 06:18:50|14666.14|14546.14|14669.2|14549.2|14669.2|14549.2|14666.14|14546.14|10
1627971540000|2021-08-03 06:19:00|14668.32|14548.32|14672.01|14552.01|14672.01|14552.01|14668.32|14548.32|10
1627971550000|2021-08-03 06:19:10|14672.21|14552.21|14677|14557|14677|14557|14672.21|14552.21|9
1627971560000|2021-08-03 06:19:20|14677.33|14557.33|14678.04|14558.04|14678.04|14558.04|14677.33|14557.33|10
1627971570000|2021-08-03 06:19:30|14678.14|14558.14|14678.38|14558.38|14678.38|14558.38|14677.96|14557.96|9
1627971580000|2021-08-03 06:19:40|14678.43|14558.43|14679.31|14559.31|14679.31|14559.31|14678.35|14558.35|8
1627971590000|2021-08-03 06:19:50|14679.46|14559.46|14680.06|14560.06|14680.87|14560.87|14679.46|14559.46|9
1627971600000|2021-08-03 06:20:00|14678.54|14558.54|14681.66|14561.66|14681.66|14561.66|14678.54|14558.54|10
1627971610000|2021-08-03 06:20:10|14681.59|14561.59|14684.51|14564.51|14684.51|14564.51|14681.59|14561.59|10
1627971620000|2021-08-03 06:20:20|14684.56|14564.56|14685.63|14565.63|14685.63|14565.63|14684.56|14564.56|10
1627971630000|2021-08-03 06:20:30|14685.77|14565.77|14685.91|14565.91|14685.96|14565.96|14685.76|14565.76|9
1627971640000|2021-08-03 06:20:40|14685.65|14565.65|14686.76|14566.76|14686.84|14566.84|14685.65|14565.65|7
1627971650000|2021-08-03 06:20:50|14686.5|14566.5|14682.6|14562.6|14686.5|14566.5|14682.6|14562.6|9
1627971660000|2021-08-03 06:21:00|14681.93|14561.93|14680.25|14560.25|14681.93|14561.93|14680.13|14560.13|10
1627971670000|2021-08-03 06:21:10|14680.12|14560.12|14681.26|14561.26|14681.26|14561.26|14680.1|14560.1|10
1627971680000|2021-08-03 06:21:20|14681.77|14561.77|14681.87|14561.87|14681.87|14561.87|14681.6|14561.6|10
1627971690000|2021-08-03 06:21:30|14683.23|14563.23|14682.15|14562.15|14683.32|14563.32|14682.15|14562.15|9
1627971700000|2021-08-03 06:21:40|14682.24|14562.24|14682.83|14562.83|14683.05|14563.05|14682.24|14562.24|10
1627971710000|2021-08-03 06:21:50|14682.69|14562.69|14681.57|14561.57|14682.69|14562.69|14681.57|14561.57|8
1627971720000|2021-08-03 06:22:00|14681.59|14561.59|14675.12|14555.12|14681.59|14561.59|14675.12|14555.12|9
1627971730000|2021-08-03 06:22:10|14674.69|14554.69|14673.97|14553.97|14674.69|14554.69|14673.49|14553.49|9
1627971740000|2021-08-03 06:22:20|14674.27|14554.27|14674.49|14554.49|14674.94|14554.94|14674.18|14554.18|8
1627971750000|2021-08-03 06:22:30|14674.25|14554.25|14673.37|14553.37|14674.42|14554.42|14673.37|14553.37|9
1627971760000|2021-08-03 06:22:40|14673.02|14553.02|14672.42|14552.42|14673.05|14553.05|14672.42|14552.42|10
1627971770000|2021-08-03 06:22:50|14672|14552|14672.26|14552.26|14672.26|14552.26|14671.38|14551.38|10
1627971780000|2021-08-03 06:23:00|14672.03|14552.03|14673.25|14553.25|14673.33|14553.33|14671.94|14551.94|8
1627971790000|2021-08-03 06:23:10|14672.24|14552.24|14669.5|14549.5|14672.24|14552.24|14669.5|14549.5|10
1627971800000|2021-08-03 06:23:20|14669.49|14549.49|14669.36|14549.36|14669.89|14549.89|14669.36|14549.36|9
1627971810000|2021-08-03 06:23:30|14669.42|14549.42|14669.28|14549.28|14669.42|14549.42|14669.25|14549.25|9
1627971820000|2021-08-03 06:23:40|14669.13|14549.13|14670.27|14550.27|14670.27|14550.27|14669.13|14549.13|9
1627971830000|2021-08-03 06:23:50|14670.65|14550.65|14672.84|14552.84|14672.84|14552.84|14670.65|14550.65|10
1627971840000|2021-08-03 06:24:00|14673.11|14553.11|14672.76|14552.76|14673.11|14553.11|14671.91|14551.91|10
1627971850000|2021-08-03 06:24:10|14673.06|14553.06|14676.97|14556.97|14676.97|14556.97|14673.06|14553.06|9
1627971860000|2021-08-03 06:24:20|14676.81|14556.81|14677.34|14557.34|14677.51|14557.51|14676.81|14556.81|10
1627971870000|2021-08-03 06:24:30|14677.4|14557.4|14679.56|14559.56|14680.43|14560.43|14677.4|14557.4|9
1627971880000|2021-08-03 06:24:40|14679.77|14559.77|14678.89|14558.89|14680.84|14560.84|14678.89|14558.89|9
1627971890000|2021-08-03 06:24:50|14678.77|14558.77|14678.54|14558.54|14679.35|14559.35|14678.23|14558.23|10
1627971900000|2021-08-03 06:25:00|14678.67|14558.67|14679.69|14559.69|14680.06|14560.06|14678.6|14558.6|10
1627971910000|2021-08-03 06:25:10|14679.68|14559.68|14681.28|14561.28|14681.28|14561.28|14679.53|14559.53|8
1627971920000|2021-08-03 06:25:20|14681.34|14561.34|14682.42|14562.42|14682.42|14562.42|14680.57|14560.57|9
1627971930000|2021-08-03 06:25:30|14682.41|14562.41|14681.76|14561.76|14682.46|14562.46|14681.49|14561.49|5
1627971940000|2021-08-03 06:25:40|14681.82|14561.82|14682.75|14562.75|14683.14|14563.14|14681.82|14561.82|10
1627971950000|2021-08-03 06:25:50|14682.78|14562.78|14681.56|14561.56|14682.78|14562.78|14681.47|14561.47|7
1627971960000|2021-08-03 06:26:00|14681.77|14561.77|14682.62|14562.62|14682.62|14562.62|14681.54|14561.54|10
1627971970000|2021-08-03 06:26:10|14682.39|14562.39|14682.13|14562.13|14682.39|14562.39|14682.13|14562.13|9
1627971980000|2021-08-03 06:26:20|14682.27|14562.27|14681.58|14561.58|14682.27|14562.27|14681.51|14561.51|8
1627971990000|2021-08-03 06:26:30|14682.02|14562.02|14678.86|14558.86|14682.02|14562.02|14678.86|14558.86|9
1627972000000|2021-08-03 06:26:40|14677.62|14557.62|14674.94|14554.94|14677.62|14557.62|14674.56|14554.56|10
1627972010000|2021-08-03 06:26:50|14674.9|14554.9|14675.16|14555.16|14675.48|14555.48|14673.6|14553.6|10
1627972020000|2021-08-03 06:27:00|14675.46|14555.46|14677.5|14557.5|14677.5|14557.5|14674.71|14554.71|10
1627972030000|2021-08-03 06:27:10|14678.46|14558.46|14679.53|14559.53|14679.6|14559.6|14678.27|14558.27|10
1627972040000|2021-08-03 06:27:20|14679.49|14559.49|14680.36|14560.36|14680.36|14560.36|14679.46|14559.46|10
1627972050000|2021-08-03 06:27:30|14681.17|14561.17|14680.11|14560.11|14681.24|14561.24|14680.11|14560.11|10
1627972060000|2021-08-03 06:27:40|14680.35|14560.35|14681.37|14561.37|14681.37|14561.37|14680.35|14560.35|9
1627972070000|2021-08-03 06:27:50|14681.11|14561.11|14682.26|14562.26|14683.15|14563.15|14681.11|14561.11|8
1627972080000|2021-08-03 06:28:00|14682.37|14562.37|14683.48|14563.48|14683.56|14563.56|14682.31|14562.31|10
1627972090000|2021-08-03 06:28:10|14682.11|14562.11|14682.3|14562.3|14682.72|14562.72|14681.85|14561.85|9
1627972100000|2021-08-03 06:28:20|14682|14562|14680.84|14560.84|14682|14562|14680.84|14560.84|8
1627972110000|2021-08-03 06:28:30|14680.57|14560.57|14678.86|14558.86|14680.57|14560.57|14678.86|14558.86|8
1627972120000|2021-08-03 06:28:40|14678.54|14558.54|14679.39|14559.39|14679.39|14559.39|14678.51|14558.51|10
1627972130000|2021-08-03 06:28:50|14679.57|14559.57|14682.26|14562.26|14682.26|14562.26|14679.57|14559.57|9
1627972140000|2021-08-03 06:29:00|14682.23|14562.23|14682.87|14562.87|14682.96|14562.96|14681.47|14561.47|10
1627972150000|2021-08-03 06:29:10|14683.06|14563.06|14683.46|14563.46|14683.46|14563.46|14682.54|14562.54|8
1627972160000|2021-08-03 06:29:20|14683.51|14563.51|14684.16|14564.16|14684.43|14564.43|14683.51|14563.51|10
1627972170000|2021-08-03 06:29:30|14684.24|14564.24|14684.63|14564.63|14684.73|14564.73|14684.24|14564.24|10
1627972180000|2021-08-03 06:29:40|14684.41|14564.41|14682.52|14562.52|14684.41|14564.41|14682.52|14562.52|8
1627972190000|2021-08-03 06:29:50|14682.28|14562.28|14680.39|14560.39|14682.28|14562.28|14680.31|14560.31|9
1627972200000|2021-08-03 06:30:00|14680.28|14560.28|14677.94|14557.94|14680.28|14560.28|14677.94|14557.94|10
1627972210000|2021-08-03 06:30:10|14676.79|14556.79|14673.77|14553.77|14676.83|14556.83|14673.77|14553.77|10
1627972220000|2021-08-03 06:30:20|14672.83|14552.83|14668.08|14548.08|14672.83|14552.83|14668.05|14548.05|10
1627972230000|2021-08-03 06:30:30|14667.96|14547.96|14666.14|14546.14|14668.96|14548.96|14666.14|14546.14|10
1627972240000|2021-08-03 06:30:40|14665.98|14545.98|14663.08|14543.08|14665.98|14545.98|14663.08|14543.08|10
1627972250000|2021-08-03 06:30:50|14663.12|14543.12|14663.28|14543.28|14663.28|14543.28|14661.62|14541.62|9
1627972260000|2021-08-03 06:31:00|14663.82|14543.82|14665.06|14545.06|14665.06|14545.06|14663.82|14543.82|10
1627972270000|2021-08-03 06:31:10|14665.12|14545.12|14663.52|14543.52|14665.44|14545.44|14663.28|14543.28|9
1627972280000|2021-08-03 06:31:20|14663.6|14543.6|14663.22|14543.22|14663.67|14543.67|14663.22|14543.22|9
1627972290000|2021-08-03 06:31:30|14663.13|14543.13|14660.19|14540.19|14663.13|14543.13|14660.19|14540.19|10
1627972300000|2021-08-03 06:31:40|14660.11|14540.11|14654.38|14534.38|14660.11|14540.11|14654.38|14534.38|10
1627972310000|2021-08-03 06:31:50|14654.04|14534.04|14652.78|14532.78|14654.04|14534.04|14651.33|14531.33|10
1627972320000|2021-08-03 06:32:00|14652.56|14532.56|14650.03|14530.03|14652.78|14532.78|14650.03|14530.03|9
1627972330000|2021-08-03 06:32:10|14649.57|14529.57|14644.23|14524.23|14650.17|14530.17|14644.23|14524.23|10
1627972340000|2021-08-03 06:32:20|14644.01|14524.01|14639.17|14519.17|14644.01|14524.01|14639.17|14519.17|10
1627972350000|2021-08-03 06:32:30|14639.16|14519.16|14640.13|14520.13|14640.14|14520.14|14638.44|14518.44|10
1627972360000|2021-08-03 06:32:40|14640.4|14520.4|14641.77|14521.77|14641.78|14521.78|14640.4|14520.4|10
1627972370000|2021-08-03 06:32:50|14642.87|14522.87|14642.61|14522.61|14643.81|14523.81|14642.14|14522.14|10
1627972380000|2021-08-03 06:33:00|14643.11|14523.11|14639.76|14519.76|14643.16|14523.16|14639.76|14519.76|10
1627972390000|2021-08-03 06:33:10|14639.21|14519.21|14635.72|14515.72|14639.4|14519.4|14635.67|14515.67|10
1627972400000|2021-08-03 06:33:20|14636.28|14516.28|14635.79|14515.79|14636.57|14516.57|14635.61|14515.61|10
1627972410000|2021-08-03 06:33:30|14635.3|14515.3|14635.98|14515.98|14636.05|14516.05|14635.3|14515.3|10
1627972420000|2021-08-03 06:33:40|14636.17|14516.17|14636.77|14516.77|14636.8|14516.8|14635.93|14515.93|9
1627972430000|2021-08-03 06:33:50|14637.13|14517.13|14638.78|14518.78|14639.08|14519.08|14637.13|14517.13|10
1627972440000|2021-08-03 06:34:00|14638.73|14518.73|14640.34|14520.34|14640.34|14520.34|14638.73|14518.73|10
1627972450000|2021-08-03 06:34:10|14640|14520|14639.64|14519.64|14640|14520|14638.47|14518.47|9
1627972460000|2021-08-03 06:34:20|14639.73|14519.73|14642.11|14522.11|14642.11|14522.11|14639.73|14519.73|9
1627972470000|2021-08-03 06:34:30|14642.12|14522.12|14642.36|14522.36|14642.4|14522.4|14641.93|14521.93|9
1627972480000|2021-08-03 06:34:40|14642.8|14522.8|14646.26|14526.26|14646.26|14526.26|14642.8|14522.8|9
1627972490000|2021-08-03 06:34:50|14646.49|14526.49|14645.72|14525.72|14647.06|14527.06|14645.72|14525.72|9
1627972500000|2021-08-03 06:35:00|14645.69|14525.69|14645.48|14525.48|14645.83|14525.83|14644.82|14524.82|10
1627972510000|2021-08-03 06:35:10|14645.32|14525.32|14641.86|14521.86|14645.32|14525.32|14641.86|14521.86|10
1627972520000|2021-08-03 06:35:20|14640.45|14520.45|14639.38|14519.38|14640.65|14520.65|14639.38|14519.38|9
1627972530000|2021-08-03 06:35:30|14638.08|14518.08|14634.89|14514.89|14638.16|14518.16|14634.89|14514.89|10
1627972540000|2021-08-03 06:35:40|14634.87|14514.87|14635.69|14515.69|14636.04|14516.04|14634.87|14514.87|8
1627972550000|2021-08-03 06:35:50|14635.75|14515.75|14638.37|14518.37|14638.37|14518.37|14635.75|14515.75|10
1627972560000|2021-08-03 06:36:00|14638.35|14518.35|14641.58|14521.58|14641.86|14521.86|14638.29|14518.29|10
1627972570000|2021-08-03 06:36:10|14641.48|14521.48|14642.19|14522.19|14642.19|14522.19|14641.48|14521.48|9
1627972580000|2021-08-03 06:36:20|14642.46|14522.46|14645.66|14525.66|14645.66|14525.66|14642.46|14522.46|9
1627972590000|2021-08-03 06:36:30|14646.76|14526.76|14647.46|14527.46|14647.94|14527.94|14646.76|14526.76|10
1627972600000|2021-08-03 06:36:40|14647.58|14527.58|14645.55|14525.55|14647.62|14527.62|14644.97|14524.97|10
1627972610000|2021-08-03 06:36:50|14645.67|14525.67|14645.85|14525.85|14646.65|14526.65|14644.89|14524.89|9
1627972620000|2021-08-03 06:37:00|14645.49|14525.49|14646.9|14526.9|14647.24|14527.24|14645.49|14525.49|10
1627972630000|2021-08-03 06:37:10|14647.11|14527.11|14643.53|14523.53|14647.11|14527.11|14643.08|14523.08|10
1627972640000|2021-08-03 06:37:20|14643.88|14523.88|14643.25|14523.25|14643.96|14523.96|14642.97|14522.97|10
1627972650000|2021-08-03 06:37:30|14643.12|14523.12|14643.02|14523.02|14643.21|14523.21|14642.91|14522.91|7
1627972660000|2021-08-03 06:37:40|14643.29|14523.29|14643.25|14523.25|14643.48|14523.48|14643.08|14523.08|10
1627972670000|2021-08-03 06:37:50|14644.08|14524.08|14644.02|14524.02|14644.09|14524.09|14643.06|14523.06|10
1627972680000|2021-08-03 06:38:00|14644.05|14524.05|14644.96|14524.96|14645.14|14525.14|14643.96|14523.96|10
1627972690000|2021-08-03 06:38:10|14645.17|14525.17|14645.11|14525.11|14645.23|14525.23|14644.37|14524.37|8
1627972700000|2021-08-03 06:38:20|14645.31|14525.31|14646.71|14526.71|14646.71|14526.71|14645.31|14525.31|10
1627972710000|2021-08-03 06:38:30|14646.89|14526.89|14645.8|14525.8|14646.92|14526.92|14645.04|14525.04|8
1627972720000|2021-08-03 06:38:40|14645.96|14525.96|14647.81|14527.81|14647.81|14527.81|14645.88|14525.88|10
1627972730000|2021-08-03 06:38:50|14647.66|14527.66|14647.55|14527.55|14648.33|14528.33|14647.24|14527.24|9
1627972740000|2021-08-03 06:39:00|14647.66|14527.66|14647.67|14527.67|14647.94|14527.94|14646.91|14526.91|10
1627972750000|2021-08-03 06:39:10|14647.79|14527.79|14648.25|14528.25|14648.25|14528.25|14647.15|14527.15|10
1627972760000|2021-08-03 06:39:20|14648.48|14528.48|14649.46|14529.46|14649.46|14529.46|14648.46|14528.46|8
1627972770000|2021-08-03 06:39:30|14649.74|14529.74|14649.35|14529.35|14649.96|14529.96|14648.96|14528.96|10
1627972780000|2021-08-03 06:39:40|14649.42|14529.42|14649.64|14529.64|14649.76|14529.76|14649.18|14529.18|10
1627972790000|2021-08-03 06:39:50|14649.65|14529.65|14648.5|14528.5|14649.65|14529.65|14647.84|14527.84|10
1627972800000|2021-08-03 06:40:00|14648.62|14528.62|14650.14|14530.14|14650.14|14530.14|14648.62|14528.62|10
1627972810000|2021-08-03 06:40:10|14650.15|14530.15|14651.8|14531.8|14651.8|14531.8|14650.09|14530.09|9
1627972820000|2021-08-03 06:40:20|14652.24|14532.24|14654.37|14534.37|14654.37|14534.37|14652.24|14532.24|9
1627972830000|2021-08-03 06:40:30|14654.26|14534.26|14653.33|14533.33|14654.26|14534.26|14653.33|14533.33|10
1627972840000|2021-08-03 06:40:40|14653.35|14533.35|14654.05|14534.05|14654.05|14534.05|14652.67|14532.67|10
1627972850000|2021-08-03 06:40:50|14652.77|14532.77|14654.95|14534.95|14654.95|14534.95|14652.74|14532.74|10
1627972860000|2021-08-03 06:41:00|14656.26|14536.26|14656.05|14536.05|14657.16|14537.16|14656.05|14536.05|9
1627972870000|2021-08-03 06:41:10|14656.34|14536.34|14656.23|14536.23|14656.94|14536.94|14655.96|14535.96|8
1627972880000|2021-08-03 06:41:20|14656.14|14536.14|14655.4|14535.4|14656.46|14536.46|14655.34|14535.34|10
1627972890000|2021-08-03 06:41:30|14654.8|14534.8|14654.4|14534.4|14655.7|14535.7|14654.4|14534.4|10
1627972900000|2021-08-03 06:41:40|14654.57|14534.57|14653.36|14533.36|14654.57|14534.57|14653.28|14533.28|9
1627972910000|2021-08-03 06:41:50|14653.33|14533.33|14651.18|14531.18|14653.33|14533.33|14651.18|14531.18|10
1627972920000|2021-08-03 06:42:00|14650.85|14530.85|14648.75|14528.75|14651.02|14531.02|14648.75|14528.75|9
1627972930000|2021-08-03 06:42:10|14648.44|14528.44|14645.6|14525.6|14648.44|14528.44|14645.6|14525.6|10
1627972940000|2021-08-03 06:42:20|14645.69|14525.69|14647.73|14527.73|14647.73|14527.73|14645.69|14525.69|9
1627972950000|2021-08-03 06:42:30|14647.49|14527.49|14648.14|14528.14|14648.14|14528.14|14647.46|14527.46|10
1627972960000|2021-08-03 06:42:40|14648.15|14528.15|14648.51|14528.51|14648.51|14528.51|14647.28|14527.28|10
1627972970000|2021-08-03 06:42:50|14648.54|14528.54|14651.99|14531.99|14652.12|14532.12|14648.54|14528.54|9
1627972980000|2021-08-03 06:43:00|14652.21|14532.21|14656.87|14536.87|14656.88|14536.88|14652.21|14532.21|10
1627972990000|2021-08-03 06:43:10|14656.85|14536.85|14657.01|14537.01|14657.71|14537.71|14656.53|14536.53|10
1627973000000|2021-08-03 06:43:20|14657.3|14537.3|14658.33|14538.33|14658.5|14538.5|14657.3|14537.3|10
1627973010000|2021-08-03 06:43:30|14658.32|14538.32|14661.15|14541.15|14661.15|14541.15|14658.32|14538.32|10
1627973020000|2021-08-03 06:43:40|14662.6|14542.6|14663.63|14543.63|14664.15|14544.15|14662.6|14542.6|10
1627973030000|2021-08-03 06:43:50|14663.9|14543.9|14664.55|14544.55|14664.73|14544.73|14663.77|14543.77|9
1627973040000|2021-08-03 06:44:00|14664.52|14544.52|14664.61|14544.61|14664.87|14544.87|14664.17|14544.17|10
1627973050000|2021-08-03 06:44:10|14664.54|14544.54|14664.49|14544.49|14664.54|14544.54|14663.43|14543.43|10
1627973060000|2021-08-03 06:44:20|14664.41|14544.41|14665.52|14545.52|14666.49|14546.49|14664.41|14544.41|9
1627973070000|2021-08-03 06:44:30|14665.7|14545.7|14666.79|14546.79|14667.47|14547.47|14665.7|14545.7|10
1627973080000|2021-08-03 06:44:40|14666.51|14546.51|14664.34|14544.34|14666.51|14546.51|14664.34|14544.34|9
1627973090000|2021-08-03 06:44:50|14663.99|14543.99|14661.92|14541.92|14663.99|14543.99|14661.91|14541.91|10
1627973100000|2021-08-03 06:45:00|14661.94|14541.94|14661.87|14541.87|14662.56|14542.56|14661.45|14541.45|10
1627973110000|2021-08-03 06:45:10|14661.96|14541.96|14660.57|14540.57|14662.08|14542.08|14660.57|14540.57|10
1627973120000|2021-08-03 06:45:20|14660.54|14540.54|14657.91|14537.91|14660.57|14540.57|14657.91|14537.91|10
1627973130000|2021-08-03 06:45:30|14657.7|14537.7|14654.93|14534.93|14657.7|14537.7|14654.64|14534.64|10
1627973140000|2021-08-03 06:45:40|14654.39|14534.39|14654.7|14534.7|14654.95|14534.95|14654.39|14534.39|10
1627973150000|2021-08-03 06:45:50|14654.44|14534.44|14652.43|14532.43|14654.44|14534.44|14652.37|14532.37|9
1627973160000|2021-08-03 06:46:00|14652.48|14532.48|14650.63|14530.63|14652.48|14532.48|14650.61|14530.61|10
1627973170000|2021-08-03 06:46:10|14650.77|14530.77|14647.19|14527.19|14650.77|14530.77|14647.19|14527.19|9
1627973180000|2021-08-03 06:46:20|14646.79|14526.79|14645.07|14525.07|14646.81|14526.81|14644.92|14524.92|10
1627973190000|2021-08-03 06:46:30|14644.74|14524.74|14643.56|14523.56|14645.07|14525.07|14643.56|14523.56|10
1627973200000|2021-08-03 06:46:40|14644.14|14524.14|14646.19|14526.19|14646.41|14526.41|14644.14|14524.14|10
1627973210000|2021-08-03 06:46:50|14646.31|14526.31|14646.35|14526.35|14646.63|14526.63|14645.18|14525.18|9
1627973220000|2021-08-03 06:47:00|14645.29|14525.29|14646.53|14526.53|14646.73|14526.73|14645.07|14525.07|10
1627973230000|2021-08-03 06:47:10|14646.8|14526.8|14648.52|14528.52|14648.52|14528.52|14646.8|14526.8|9
1627973240000|2021-08-03 06:47:20|14648.72|14528.72|14650.08|14530.08|14650.08|14530.08|14648.72|14528.72|9
1627973250000|2021-08-03 06:47:30|14650.13|14530.13|14651.26|14531.26|14651.73|14531.73|14650.13|14530.13|9
1627973260000|2021-08-03 06:47:40|14651.22|14531.22|14652.34|14532.34|14652.34|14532.34|14651.22|14531.22|10
1627973270000|2021-08-03 06:47:50|14652.93|14532.93|14659.72|14539.72|14659.72|14539.72|14652.93|14532.93|10
1627973280000|2021-08-03 06:48:00|14660.52|14540.52|14661.4|14541.4|14663.48|14543.48|14660.52|14540.52|9
1627973290000|2021-08-03 06:48:10|14661.24|14541.24|14660.7|14540.7|14661.37|14541.37|14660.7|14540.7|8
1627973300000|2021-08-03 06:48:20|14660.65|14540.65|14660.94|14540.94|14660.94|14540.94|14660.34|14540.34|9
1627973310000|2021-08-03 06:48:30|14660.75|14540.75|14660.72|14540.72|14661.18|14541.18|14660.52|14540.52|9
1627973320000|2021-08-03 06:48:40|14660.73|14540.73|14661.6|14541.6|14661.6|14541.6|14660.73|14540.73|10
1627973330000|2021-08-03 06:48:50|14661.56|14541.56|14662.58|14542.58|14663.39|14543.39|14661.56|14541.56|9
1627973340000|2021-08-03 06:49:00|14662.43|14542.43|14662|14542|14662.59|14542.59|14661.77|14541.77|10
1627973350000|2021-08-03 06:49:10|14662.27|14542.27|14663.25|14543.25|14663.25|14543.25|14662.17|14542.17|9
1627973360000|2021-08-03 06:49:20|14664.33|14544.33|14666.15|14546.15|14666.15|14546.15|14664.33|14544.33|10
1627973370000|2021-08-03 06:49:30|14666.07|14546.07|14666.18|14546.18|14666.18|14546.18|14665.82|14545.82|8
1627973380000|2021-08-03 06:49:40|14666.25|14546.25|14667.48|14547.48|14668.48|14548.48|14666.25|14546.25|10
1627973390000|2021-08-03 06:49:50|14667.28|14547.28|14669.65|14549.65|14669.65|14549.65|14667.28|14547.28|10
1627973400000|2021-08-03 06:50:00|14669.9|14549.9|14672.24|14552.24|14672.24|14552.24|14669.9|14549.9|9
1627973410000|2021-08-03 06:50:10|14672.26|14552.26|14670.8|14550.8|14672.28|14552.28|14670.51|14550.51|10
1627973420000|2021-08-03 06:50:20|14670.75|14550.75|14665.7|14545.7|14670.75|14550.75|14665.7|14545.7|10
1627973430000|2021-08-03 06:50:30|14665.48|14545.48|14664.04|14544.04|14665.48|14545.48|14664.04|14544.04|10
1627973440000|2021-08-03 06:50:40|14664.37|14544.37|14660.09|14540.09|14664.37|14544.37|14659.77|14539.77|10
1627973450000|2021-08-03 06:50:50|14660.05|14540.05|14660.66|14540.66|14661.29|14541.29|14660.05|14540.05|10
1627973460000|2021-08-03 06:51:00|14660.45|14540.45|14660.88|14540.88|14661.24|14541.24|14660.11|14540.11|10
1627973470000|2021-08-03 06:51:10|14660.87|14540.87|14661.37|14541.37|14661.6|14541.6|14660.87|14540.87|10
1627973480000|2021-08-03 06:51:20|14661.79|14541.79|14663.72|14543.72|14663.72|14543.72|14661.79|14541.79|10
1627973490000|2021-08-03 06:51:30|14663.6|14543.6|14667.76|14547.76|14667.76|14547.76|14663.6|14543.6|10
1627973500000|2021-08-03 06:51:40|14667.9|14547.9|14669.55|14549.55|14669.55|14549.55|14666.85|14546.85|10
1627973510000|2021-08-03 06:51:50|14668.72|14548.72|14668.79|14548.79|14669.97|14549.97|14668.53|14548.53|10
1627973520000|2021-08-03 06:52:00|14668.68|14548.68|14669.48|14549.48|14671.76|14551.76|14668.68|14548.68|10
1627973530000|2021-08-03 06:52:10|14668.71|14548.71|14668.65|14548.65|14670.33|14550.33|14668.65|14548.65|10
1627973540000|2021-08-03 06:52:20|14668.28|14548.28|14669.44|14549.44|14669.44|14549.44|14667.16|14547.16|10
1627973550000|2021-08-03 06:52:30|14669.86|14549.86|14670.42|14550.42|14670.42|14550.42|14669.86|14549.86|10
1627973560000|2021-08-03 06:52:40|14670.82|14550.82|14671.16|14551.16|14671.16|14551.16|14670.82|14550.82|9
1627973570000|2021-08-03 06:52:50|14671.2|14551.2|14667.97|14547.97|14671.21|14551.21|14667.97|14547.97|10
1627973580000|2021-08-03 06:53:00|14667.35|14547.35|14663.86|14543.86|14667.46|14547.46|14663.86|14543.86|10
1627973590000|2021-08-03 06:53:10|14664.83|14544.83|14666.4|14546.4|14667.21|14547.21|14664.83|14544.83|10
1627973600000|2021-08-03 06:53:20|14666.77|14546.77|14669.14|14549.14|14669.22|14549.22|14666.77|14546.77|10
1627973610000|2021-08-03 06:53:30|14669.34|14549.34|14672.09|14552.09|14672.09|14552.09|14669.34|14549.34|10
1627973620000|2021-08-03 06:53:40|14672.06|14552.06|14671.06|14551.06|14672.06|14552.06|14670.73|14550.73|10
1627973630000|2021-08-03 06:53:50|14671.19|14551.19|14672.46|14552.46|14672.46|14552.46|14671.19|14551.19|10
1627973640000|2021-08-03 06:54:00|14672.34|14552.34|14672.27|14552.27|14672.34|14552.34|14671.07|14551.07|9
1627973650000|2021-08-03 06:54:10|14672.45|14552.45|14673.33|14553.33|14673.35|14553.35|14672.45|14552.45|10
1627973660000|2021-08-03 06:54:20|14673.45|14553.45|14673.33|14553.33|14673.62|14553.62|14673.33|14553.33|8
1627973670000|2021-08-03 06:54:30|14673.41|14553.41|14675.1|14555.1|14675.1|14555.1|14673.41|14553.41|9
1627973680000|2021-08-03 06:54:40|14675.35|14555.35|14676.69|14556.69|14676.75|14556.75|14675.19|14555.19|10
1627973690000|2021-08-03 06:54:50|14675.66|14555.66|14677.45|14557.45|14677.45|14557.45|14675.52|14555.52|10
1627973700000|2021-08-03 06:55:00|14677.53|14557.53|14676.66|14556.66|14677.92|14557.92|14676.58|14556.58|10
1627973710000|2021-08-03 06:55:10|14676.48|14556.48|14676.35|14556.35|14676.81|14556.81|14676.3|14556.3|10
1627973720000|2021-08-03 06:55:20|14675.84|14555.84|14675.94|14555.94|14677.26|14557.26|14674.71|14554.71|10
1627973730000|2021-08-03 06:55:30|14675.95|14555.95|14677.25|14557.25|14677.25|14557.25|14675.69|14555.69|10
1627973740000|2021-08-03 06:55:40|14677.23|14557.23|14677.82|14557.82|14677.85|14557.85|14677.23|14557.23|9
1627973750000|2021-08-03 06:55:50|14677.78|14557.78|14677.41|14557.41|14677.83|14557.83|14676.56|14556.56|10
1627973760000|2021-08-03 06:56:00|14677.39|14557.39|14674.78|14554.78|14677.39|14557.39|14674.78|14554.78|10
1627973770000|2021-08-03 06:56:10|14674.61|14554.61|14673.88|14553.88|14675.58|14555.58|14673.88|14553.88|10
1627973780000|2021-08-03 06:56:20|14673.39|14553.39|14672.41|14552.41|14673.39|14553.39|14672.2|14552.2|10
1627973790000|2021-08-03 06:56:30|14672.29|14552.29|14669.71|14549.71|14672.29|14552.29|14669.71|14549.71|10
1627973800000|2021-08-03 06:56:40|14669.27|14549.27|14668.63|14548.63|14669.27|14549.27|14668.59|14548.59|8
1627973810000|2021-08-03 06:56:50|14668.54|14548.54|14668.16|14548.16|14669.61|14549.61|14668.16|14548.16|8
1627973820000|2021-08-03 06:57:00|14667.25|14547.25|14665.66|14545.66|14667.25|14547.25|14665.63|14545.63|9
1627973830000|2021-08-03 06:57:10|14665.51|14545.51|14664.95|14544.95|14665.51|14545.51|14664.95|14544.95|10
1627973840000|2021-08-03 06:57:20|14664.85|14544.85|14663.35|14543.35|14664.85|14544.85|14663.35|14543.35|10
1627973850000|2021-08-03 06:57:30|14663.48|14543.48|14661.49|14541.49|14663.66|14543.66|14661.49|14541.49|10
1627973860000|2021-08-03 06:57:40|14660.95|14540.95|14658.5|14538.5|14660.95|14540.95|14658.5|14538.5|10
1627973870000|2021-08-03 06:57:50|14658.26|14538.26|14658.5|14538.5|14658.5|14538.5|14658.13|14538.13|10
1627973880000|2021-08-03 06:58:00|14658.3|14538.3|14658.3|14538.3|14658.88|14538.88|14657.91|14537.91|9
1627973890000|2021-08-03 06:58:10|14658.14|14538.14|14656.4|14536.4|14658.14|14538.14|14656.4|14536.4|10
1627973900000|2021-08-03 06:58:20|14656.39|14536.39|14656.81|14536.81|14657.74|14537.74|14656.39|14536.39|10
1627973910000|2021-08-03 06:58:30|14656.76|14536.76|14655.11|14535.11|14657.31|14537.31|14655.11|14535.11|9
1627973920000|2021-08-03 06:58:40|14653.86|14533.86|14647.06|14527.06|14653.86|14533.86|14647.06|14527.06|10
1627973930000|2021-08-03 06:58:50|14646.66|14526.66|14646.68|14526.68|14646.73|14526.73|14645.85|14525.85|10
1627973940000|2021-08-03 06:59:00|14646.61|14526.61|14644.44|14524.44|14646.61|14526.61|14644.44|14524.44|10
1627973950000|2021-08-03 06:59:10|14644.42|14524.42|14637.82|14517.82|14644.42|14524.42|14637.82|14517.82|9
1627973960000|2021-08-03 06:59:20|14636.98|14516.98|14633.49|14513.49|14636.98|14516.98|14633.49|14513.49|10
1627973970000|2021-08-03 06:59:30|14633.68|14513.68|14633.76|14513.76|14634.49|14514.49|14633.37|14513.37|10
1627973980000|2021-08-03 06:59:40|14634.08|14514.08|14634.47|14514.47|14634.47|14514.47|14633.9|14513.9|10
1627973990000|2021-08-03 06:59:50|14634.63|14514.63|14634.87|14514.87|14635.74|14515.74|14634.63|14514.63|8
1627974000000|2021-08-03 07:00:00|14634.6|14514.6|14626.78|14506.78|14634.6|14514.6|14626.19|14506.19|10
1627974010000|2021-08-03 07:00:10|14625.85|14505.85|14615.29|14495.29|14625.85|14505.85|14615.29|14495.29|10
1627974020000|2021-08-03 07:00:20|14613.71|14493.71|14612.64|14492.64|14613.78|14493.78|14612.18|14492.18|10
1627974030000|2021-08-03 07:00:30|14612.75|14492.75|14612.78|14492.78|14612.78|14492.78|14611.8|14491.8|10
1627974040000|2021-08-03 07:00:40|14612.26|14492.26|14608.7|14488.7|14612.26|14492.26|14608.46|14488.46|10
1627974050000|2021-08-03 07:00:50|14608.47|14488.47|14608.06|14488.06|14610.09|14490.09|14608.06|14488.06|10
1627974060000|2021-08-03 07:01:00|14608.16|14488.16|14606.82|14486.82|14608.16|14488.16|14606.82|14486.82|10
1627974070000|2021-08-03 07:01:10|14605.75|14485.75|14604.39|14484.39|14605.75|14485.75|14604.39|14484.39|10
1627974080000|2021-08-03 07:01:20|14603.87|14483.87|14601.84|14481.84|14603.97|14483.97|14601.84|14481.84|10
1627974090000|2021-08-03 07:01:30|14600.98|14480.98|14589.08|14469.08|14600.99|14480.99|14589.08|14469.08|10
1627974100000|2021-08-03 07:01:40|14586.98|14466.98|14582.86|14462.86|14586.98|14466.98|14582.05|14462.05|10
1627974110000|2021-08-03 07:01:50|14583.58|14463.58|14583.79|14463.79|14584.04|14464.04|14581.55|14461.55|10
1627974120000|2021-08-03 07:02:00|14583.16|14463.16|14584.21|14464.21|14584.21|14464.21|14582.15|14462.15|10
1627974130000|2021-08-03 07:02:10|14584.23|14464.23|14586.44|14466.44|14586.6|14466.6|14584.23|14464.23|9
1627974140000|2021-08-03 07:02:20|14586.2|14466.2|14586.17|14466.17|14586.46|14466.46|14585.95|14465.95|10
1627974150000|2021-08-03 07:02:30|14587.36|14467.36|14584.4|14464.4|14587.36|14467.36|14584.37|14464.37|10
1627974160000|2021-08-03 07:02:40|14584.1|14464.1|14575.18|14455.18|14584.1|14464.1|14574.98|14454.98|10
1627974170000|2021-08-03 07:02:50|14574.73|14454.73|14571.65|14451.65|14575.11|14455.11|14571.43|14451.43|10
1627974180000|2021-08-03 07:03:00|14571.54|14451.54|14570.47|14450.47|14571.54|14451.54|14567.53|14447.53|10
1627974190000|2021-08-03 07:03:10|14571.03|14451.03|14577.28|14457.28|14577.82|14457.82|14571.03|14451.03|10
1627974200000|2021-08-03 07:03:20|14577.34|14457.34|14582.52|14462.52|14582.62|14462.62|14577.34|14457.34|10
1627974210000|2021-08-03 07:03:30|14583.05|14463.05|14595.15|14475.15|14595.15|14475.15|14583.05|14463.05|10
1627974220000|2021-08-03 07:03:40|14596.09|14476.09|14606.7|14486.7|14606.7|14486.7|14596.09|14476.09|10
1627974230000|2021-08-03 07:03:50|14609.11|14489.11|14611.06|14491.06|14611.06|14491.06|14608.75|14488.75|10
1627974240000|2021-08-03 07:04:00|14610.62|14490.62|14602.71|14482.71|14611.55|14491.55|14602.71|14482.71|10
1627974250000|2021-08-03 07:04:10|14602.97|14482.97|14610.26|14490.26|14610.26|14490.26|14602.97|14482.97|10
1627974260000|2021-08-03 07:04:20|14610.39|14490.39|14614.71|14494.71|14614.71|14494.71|14610.1|14490.1|9
1627974270000|2021-08-03 07:04:30|14615.53|14495.53|14622.67|14502.67|14622.67|14502.67|14615.53|14495.53|10
1627974280000|2021-08-03 07:04:40|14623.5|14503.5|14633.27|14513.27|14633.27|14513.27|14623.5|14503.5|10
1627974290000|2021-08-03 07:04:50|14634.31|14514.31|14635.88|14515.88|14636.78|14516.78|14634.27|14514.27|10
1627974300000|2021-08-03 07:05:00|14636.38|14516.38|14640.92|14520.92|14641.64|14521.64|14636.38|14516.38|10
1627974310000|2021-08-03 07:05:10|14641.01|14521.01|14640.96|14520.96|14641.17|14521.17|14638.85|14518.85|10
1627974320000|2021-08-03 07:05:20|14640.4|14520.4|14644.95|14524.95|14644.95|14524.95|14640.4|14520.4|10
1627974330000|2021-08-03 07:05:30|14647.03|14527.03|14650.31|14530.31|14650.31|14530.31|14647.03|14527.03|10
1627974340000|2021-08-03 07:05:40|14650.89|14530.89|14650.68|14530.68|14652.16|14532.16|14650.68|14530.68|10
1627974350000|2021-08-03 07:05:50|14650.91|14530.91|14657.45|14537.45|14657.45|14537.45|14650.87|14530.87|10
1627974360000|2021-08-03 07:06:00|14656.6|14536.6|14662.54|14542.54|14662.54|14542.54|14656.6|14536.6|10
1627974370000|2021-08-03 07:06:10|14663.63|14543.63|14668.02|14548.02|14668.02|14548.02|14663.63|14543.63|10
1627974380000|2021-08-03 07:06:20|14668.26|14548.26|14669.24|14549.24|14669.88|14549.88|14668.19|14548.19|10
1627974390000|2021-08-03 07:06:30|14668.77|14548.77|14670.55|14550.55|14670.55|14550.55|14668.15|14548.15|10
1627974400000|2021-08-03 07:06:40|14670.26|14550.26|14670.96|14550.96|14672.33|14552.33|14670.26|14550.26|10
1627974410000|2021-08-03 07:06:50|14671.29|14551.29|14672.02|14552.02|14672.82|14552.82|14670.94|14550.94|9
1627974420000|2021-08-03 07:07:00|14671.73|14551.73|14671.31|14551.31|14672.86|14552.86|14670.12|14550.12|9
1627974430000|2021-08-03 07:07:10|14671.16|14551.16|14670.31|14550.31|14671.16|14551.16|14670.31|14550.31|10
1627974440000|2021-08-03 07:07:20|14670.14|14550.14|14669.47|14549.47|14670.33|14550.33|14668.93|14548.93|10
1627974450000|2021-08-03 07:07:30|14669.15|14549.15|14665.71|14545.71|14669.15|14549.15|14665.59|14545.59|10
1627974460000|2021-08-03 07:07:40|14665.36|14545.36|14662.4|14542.4|14665.36|14545.36|14661.82|14541.82|9
1627974470000|2021-08-03 07:07:50|14661.92|14541.92|14660.64|14540.64|14661.92|14541.92|14660.24|14540.24|10
1627974480000|2021-08-03 07:08:00|14660.6|14540.6|14661.42|14541.42|14662.18|14542.18|14660.6|14540.6|9
1627974490000|2021-08-03 07:08:10|14661.41|14541.41|14661.18|14541.18|14661.63|14541.63|14661.18|14541.18|8
1627974500000|2021-08-03 07:08:20|14661.12|14541.12|14657.37|14537.37|14661.12|14541.12|14657.37|14537.37|10
1627974510000|2021-08-03 07:08:30|14657.26|14537.26|14655.36|14535.36|14657.26|14537.26|14655.2|14535.2|10
1627974520000|2021-08-03 07:08:40|14655.01|14535.01|14654.42|14534.42|14655.72|14535.72|14654.42|14534.42|10
1627974530000|2021-08-03 07:08:50|14654.36|14534.36|14652.61|14532.61|14655.32|14535.32|14652.61|14532.61|10
1627974540000|2021-08-03 07:09:00|14652.66|14532.66|14654.89|14534.89|14654.89|14534.89|14652.66|14532.66|9
1627974550000|2021-08-03 07:09:10|14654.96|14534.96|14658.22|14538.22|14658.22|14538.22|14654.96|14534.96|10
1627974560000|2021-08-03 07:09:20|14657.81|14537.81|14658.05|14538.05|14658.14|14538.14|14657.71|14537.71|10
1627974570000|2021-08-03 07:09:30|14658.07|14538.07|14658.88|14538.88|14658.94|14538.94|14657.89|14537.89|9
1627974580000|2021-08-03 07:09:40|14659.2|14539.2|14661.12|14541.12|14661.12|14541.12|14659.2|14539.2|9
1627974590000|2021-08-03 07:09:50|14661.56|14541.56|14659.77|14539.77|14661.62|14541.62|14659.45|14539.45|9
1627974600000|2021-08-03 07:10:00|14660.08|14540.08|14658.28|14538.28|14660.08|14540.08|14657.99|14537.99|10
1627974610000|2021-08-03 07:10:10|14658.32|14538.32|14657.7|14537.7|14659.48|14539.48|14657.61|14537.61|10
1627974620000|2021-08-03 07:10:20|14657.3|14537.3|14657.03|14537.03|14657.3|14537.3|14657.03|14537.03|8
1627974630000|2021-08-03 07:10:30|14656.97|14536.97|14658.27|14538.27|14658.3|14538.3|14656.97|14536.97|10
1627974640000|2021-08-03 07:10:40|14657.96|14537.96|14656.52|14536.52|14658.01|14538.01|14656.52|14536.52|9
1627974650000|2021-08-03 07:10:50|14656.47|14536.47|14656.43|14536.43|14656.47|14536.47|14655.42|14535.42|8
1627974660000|2021-08-03 07:11:00|14656.29|14536.29|14653.77|14533.77|14656.29|14536.29|14653.77|14533.77|10
1627974670000|2021-08-03 07:11:10|14653.59|14533.59|14652.9|14532.9|14653.83|14533.83|14652.82|14532.82|8
1627974680000|2021-08-03 07:11:20|14652.26|14532.26|14651.9|14531.9|14652.48|14532.48|14651.75|14531.75|8
1627974690000|2021-08-03 07:11:30|14651.61|14531.61|14650.39|14530.39|14651.87|14531.87|14650.15|14530.15|10
1627974700000|2021-08-03 07:11:40|14650.5|14530.5|14647.93|14527.93|14650.5|14530.5|14647.93|14527.93|10
1627974710000|2021-08-03 07:11:50|14647.24|14527.24|14646.95|14526.95|14647.24|14527.24|14646.04|14526.04|9
1627974720000|2021-08-03 07:12:00|14646.96|14526.96|14645.7|14525.7|14646.96|14526.96|14645.55|14525.55|9
1627974730000|2021-08-03 07:12:10|14645.99|14525.99|14649.59|14529.59|14649.59|14529.59|14645.99|14525.99|10
1627974740000|2021-08-03 07:12:20|14649.64|14529.64|14651.81|14531.81|14652.08|14532.08|14649.64|14529.64|10
1627974750000|2021-08-03 07:12:30|14652.03|14532.03|14653.9|14533.9|14654.15|14534.15|14652.01|14532.01|10
1627974760000|2021-08-03 07:12:40|14653.68|14533.68|14652.72|14532.72|14653.68|14533.68|14652.72|14532.72|10
1627974770000|2021-08-03 07:12:50|14652.57|14532.57|14651.94|14531.94|14652.57|14532.57|14650.93|14530.93|10
1627974780000|2021-08-03 07:13:00|14651.97|14531.97|14651.99|14531.99|14653.21|14533.21|14651.84|14531.84|9
1627974790000|2021-08-03 07:13:10|14652.31|14532.31|14652.25|14532.25|14652.63|14532.63|14652.07|14532.07|10
1627974800000|2021-08-03 07:13:20|14652.46|14532.46|14653.83|14533.83|14654.64|14534.64|14652.46|14532.46|10
1627974810000|2021-08-03 07:13:30|14653.79|14533.79|14653.92|14533.92|14654.29|14534.29|14653.25|14533.25|9
1627974820000|2021-08-03 07:13:40|14653.85|14533.85|14651.96|14531.96|14653.85|14533.85|14651.96|14531.96|10
1627974830000|2021-08-03 07:13:50|14652.06|14532.06|14652.66|14532.66|14653.52|14533.52|14652.06|14532.06|9
1627974840000|2021-08-03 07:14:00|14652.75|14532.75|14653.55|14533.55|14653.55|14533.55|14652.75|14532.75|9
1627974850000|2021-08-03 07:14:10|14653.57|14533.57|14654.83|14534.83|14654.83|14534.83|14653.57|14533.57|8
1627974860000|2021-08-03 07:14:20|14655.3|14535.3|14658.74|14538.74|14658.74|14538.74|14655.3|14535.3|10
1627974870000|2021-08-03 07:14:30|14658.77|14538.77|14660.94|14540.94|14660.94|14540.94|14658.77|14538.77|9
1627974880000|2021-08-03 07:14:40|14661.11|14541.11|14662.85|14542.85|14662.85|14542.85|14661.11|14541.11|9
1627974890000|2021-08-03 07:14:50|14662.95|14542.95|14662.53|14542.53|14662.95|14542.95|14661.98|14541.98|9
1627974900000|2021-08-03 07:15:00|14662.55|14542.55|14663.1|14543.1|14663.18|14543.18|14662.09|14542.09|10
1627974910000|2021-08-03 07:15:10|14663.06|14543.06|14661.55|14541.55|14663.06|14543.06|14661.55|14541.55|8
1627974920000|2021-08-03 07:15:20|14661.49|14541.49|14665.92|14545.92|14665.92|14545.92|14661.49|14541.49|10
1627974930000|2021-08-03 07:15:30|14666.85|14546.85|14668.88|14548.88|14668.88|14548.88|14666.85|14546.85|10
1627974940000|2021-08-03 07:15:40|14668.84|14548.84|14673.62|14553.62|14673.62|14553.62|14668.84|14548.84|10
1627974950000|2021-08-03 07:15:50|14672.59|14552.59|14679.48|14559.48|14679.49|14559.49|14672.59|14552.59|10
1627974960000|2021-08-03 07:16:00|14680.94|14560.94|14685.66|14565.66|14685.66|14565.66|14680.94|14560.94|10
1627974970000|2021-08-03 07:16:10|14686.89|14566.89|14688.06|14568.06|14688.08|14568.08|14686.15|14566.15|10
1627974980000|2021-08-03 07:16:20|14687.91|14567.91|14688.82|14568.82|14688.82|14568.82|14687.91|14567.91|10
1627974990000|2021-08-03 07:16:30|14688.57|14568.57|14687.91|14567.91|14688.57|14568.57|14687.46|14567.46|10
1627975000000|2021-08-03 07:16:40|14687.73|14567.73|14688.15|14568.15|14688.43|14568.43|14687.57|14567.57|9
1627975010000|2021-08-03 07:16:50|14687.85|14567.85|14687.03|14567.03|14687.85|14567.85|14686.41|14566.41|10
1627975020000|2021-08-03 07:17:00|14686.67|14566.67|14689.83|14569.83|14689.83|14569.83|14686.53|14566.53|10
1627975030000|2021-08-03 07:17:10|14689.67|14569.67|14692.09|14572.09|14692.11|14572.11|14689.67|14569.67|10
1627975040000|2021-08-03 07:17:20|14692.14|14572.14|14691.7|14571.7|14692.33|14572.33|14691.42|14571.42|9
1627975050000|2021-08-03 07:17:30|14691.9|14571.9|14693.48|14573.48|14693.6|14573.6|14691.89|14571.89|10
1627975060000|2021-08-03 07:17:40|14693.6|14573.6|14693.84|14573.84|14693.84|14573.84|14693.31|14573.31|10
1627975070000|2021-08-03 07:17:50|14693.98|14573.98|14697.58|14577.58|14697.58|14577.58|14693.98|14573.98|10
1627975080000|2021-08-03 07:18:00|14697.64|14577.64|14699.62|14579.62|14699.62|14579.62|14697.64|14577.64|9
1627975090000|2021-08-03 07:18:10|14700.15|14580.15|14703.43|14583.43|14703.43|14583.43|14700.15|14580.15|10
1627975100000|2021-08-03 07:18:20|14704.03|14584.03|14705.86|14585.86|14706.36|14586.36|14704.03|14584.03|10
1627975110000|2021-08-03 07:18:30|14706.12|14586.12|14706.17|14586.17|14706.42|14586.42|14705.62|14585.62|10
1627975120000|2021-08-03 07:18:40|14706.15|14586.15|14706.18|14586.18|14706.25|14586.25|14705.9|14585.9|10
1627975130000|2021-08-03 07:18:50|14705.98|14585.98|14709.69|14589.69|14709.69|14589.69|14705.98|14585.98|10
1627975140000|2021-08-03 07:19:00|14709.99|14589.99|14705.63|14585.63|14710.28|14590.28|14705.63|14585.63|10
1627975150000|2021-08-03 07:19:10|14705.5|14585.5|14711.46|14591.46|14711.46|14591.46|14705.5|14585.5|9
1627975160000|2021-08-03 07:19:20|14711.88|14591.88|14709.73|14589.73|14711.88|14591.88|14709.73|14589.73|9
1627975170000|2021-08-03 07:19:30|14709.58|14589.58|14710.66|14590.66|14710.92|14590.92|14709.58|14589.58|10
1627975180000|2021-08-03 07:19:40|14710.79|14590.79|14716.71|14596.71|14716.71|14596.71|14710.79|14590.79|10
1627975190000|2021-08-03 07:19:50|14716.95|14596.95|14719.56|14599.56|14719.57|14599.57|14716.19|14596.19|9
1627975200000|2021-08-03 07:20:00|14720.24|14600.24|14716.62|14596.62|14720.24|14600.24|14716.25|14596.25|10
1627975210000|2021-08-03 07:20:10|14716.73|14596.73|14714.66|14594.66|14716.73|14596.73|14713.02|14593.02|10
1627975220000|2021-08-03 07:20:20|14714.56|14594.56|14711.39|14591.39|14714.64|14594.64|14711.39|14591.39|10
1627975230000|2021-08-03 07:20:30|14711.28|14591.28|14710.31|14590.31|14711.28|14591.28|14710.31|14590.31|10
1627975240000|2021-08-03 07:20:40|14710.12|14590.12|14710.6|14590.6|14711.79|14591.79|14710.12|14590.12|10
1627975250000|2021-08-03 07:20:50|14710.86|14590.86|14710.76|14590.76|14711.76|14591.76|14710.76|14590.76|10
1627975260000|2021-08-03 07:21:00|14710.82|14590.82|14710.07|14590.07|14710.82|14590.82|14710.06|14590.06|10
1627975270000|2021-08-03 07:21:10|14710.11|14590.11|14708.91|14588.91|14710.24|14590.24|14708.62|14588.62|9
1627975280000|2021-08-03 07:21:20|14708.35|14588.35|14707.71|14587.71|14708.55|14588.55|14707.71|14587.71|10
1627975290000|2021-08-03 07:21:30|14707.69|14587.69|14704.98|14584.98|14707.69|14587.69|14704.58|14584.58|10
1627975300000|2021-08-03 07:21:40|14704.81|14584.81|14703.28|14583.28|14704.81|14584.81|14703.21|14583.21|8
1627975310000|2021-08-03 07:21:50|14703.33|14583.33|14703.47|14583.47|14704.5|14584.5|14703|14583|10
1627975320000|2021-08-03 07:22:00|14703.7|14583.7|14703.16|14583.16|14704.64|14584.64|14703.16|14583.16|9
1627975330000|2021-08-03 07:22:10|14703.03|14583.03|14702.32|14582.32|14703.04|14583.04|14702.32|14582.32|10
1627975340000|2021-08-03 07:22:20|14702.16|14582.16|14702.7|14582.7|14702.7|14582.7|14701.33|14581.33|10
1627975350000|2021-08-03 07:22:30|14702.96|14582.96|14704.41|14584.41|14704.43|14584.43|14702.96|14582.96|10
1627975360000|2021-08-03 07:22:40|14704.64|14584.64|14703.8|14583.8|14704.68|14584.68|14703.8|14583.8|9
1627975370000|2021-08-03 07:22:50|14703.87|14583.87|14704.07|14584.07|14704.07|14584.07|14702.98|14582.98|10
1627975380000|2021-08-03 07:23:00|14703.97|14583.97|14702.54|14582.54|14703.97|14583.97|14701.83|14581.83|10
1627975390000|2021-08-03 07:23:10|14702.71|14582.71|14704.28|14584.28|14704.28|14584.28|14702.47|14582.47|10
1627975400000|2021-08-03 07:23:20|14704.76|14584.76|14707.72|14587.72|14707.72|14587.72|14704.76|14584.76|10
1627975410000|2021-08-03 07:23:30|14707.73|14587.73|14707.96|14587.96|14708.65|14588.65|14707.73|14587.73|9
1627975420000|2021-08-03 07:23:40|14708.17|14588.17|14707.56|14587.56|14709.03|14589.03|14707.56|14587.56|10
1627975430000|2021-08-03 07:23:50|14708.55|14588.55|14709.75|14589.75|14709.75|14589.75|14708.55|14588.55|9
1627975440000|2021-08-03 07:24:00|14710.22|14590.22|14709.98|14589.98|14710.33|14590.33|14709.27|14589.27|9
1627975450000|2021-08-03 07:24:10|14709.99|14589.99|14709.07|14589.07|14710.24|14590.24|14709.07|14589.07|5
1627975460000|2021-08-03 07:24:20|14708.85|14588.85|14707.69|14587.69|14708.85|14588.85|14707.26|14587.26|9
1627975470000|2021-08-03 07:24:30|14707.58|14587.58|14705.13|14585.13|14707.58|14587.58|14705|14585|10
1627975480000|2021-08-03 07:24:40|14705.39|14585.39|14706.01|14586.01|14706.01|14586.01|14705.39|14585.39|8
1627975490000|2021-08-03 07:24:50|14706.12|14586.12|14705.07|14585.07|14706.55|14586.55|14705.07|14585.07|10
1627975500000|2021-08-03 07:25:00|14706.08|14586.08|14703.88|14583.88|14706.08|14586.08|14703.88|14583.88|10
1627975510000|2021-08-03 07:25:10|14704.87|14584.87|14701.69|14581.69|14704.87|14584.87|14701.69|14581.69|9
1627975520000|2021-08-03 07:25:20|14701.71|14581.71|14700.71|14580.71|14701.71|14581.71|14700.68|14580.68|10
1627975530000|2021-08-03 07:25:30|14700.41|14580.41|14701.65|14581.65|14701.65|14581.65|14700.17|14580.17|7
1627975540000|2021-08-03 07:25:40|14701.87|14581.87|14703.19|14583.19|14703.19|14583.19|14701.21|14581.21|10
1627975550000|2021-08-03 07:25:50|14703.32|14583.32|14703.85|14583.85|14703.88|14583.88|14703.32|14583.32|9
1627975560000|2021-08-03 07:26:00|14704.04|14584.04|14705.08|14585.08|14705.08|14585.08|14704.01|14584.01|10
1627975570000|2021-08-03 07:26:10|14705.14|14585.14|14709.85|14589.85|14709.85|14589.85|14705.14|14585.14|9
1627975580000|2021-08-03 07:26:20|14710.14|14590.14|14711.15|14591.15|14711.3|14591.3|14710.14|14590.14|10
1627975590000|2021-08-03 07:26:30|14711.1|14591.1|14709.64|14589.64|14711.49|14591.49|14709.54|14589.54|10
1627975600000|2021-08-03 07:26:40|14709.72|14589.72|14715.18|14595.18|14715.18|14595.18|14709.02|14589.02|10
1627975610000|2021-08-03 07:26:50|14715.31|14595.31|14716.25|14596.25|14716.34|14596.34|14715.31|14595.31|10
1627975620000|2021-08-03 07:27:00|14716.05|14596.05|14717.74|14597.74|14718.72|14598.72|14715.61|14595.61|10
1627975630000|2021-08-03 07:27:10|14717.42|14597.42|14718.99|14598.99|14718.99|14598.99|14717.18|14597.18|10
1627975640000|2021-08-03 07:27:20|14719.19|14599.19|14730.11|14610.11|14730.11|14610.11|14719.19|14599.19|10
1627975650000|2021-08-03 07:27:30|14730.59|14610.59|14736|14616|14736.31|14616.31|14730.22|14610.22|10
1627975660000|2021-08-03 07:27:40|14736.28|14616.28|14737.5|14617.5|14737.68|14617.68|14735.12|14615.12|10
1627975670000|2021-08-03 07:27:50|14736.46|14616.46|14745.38|14625.38|14745.38|14625.38|14736.46|14616.46|9
1627975680000|2021-08-03 07:28:00|14745.18|14625.18|14744.96|14624.96|14746.08|14626.08|14744.96|14624.96|10
1627975690000|2021-08-03 07:28:10|14744.32|14624.32|14750.78|14630.78|14750.78|14630.78|14744.32|14624.32|10
1627975700000|2021-08-03 07:28:20|14751.15|14631.15|14754.04|14634.04|14754.04|14634.04|14751.15|14631.15|10
1627975710000|2021-08-03 07:28:30|14754.27|14634.27|14754.69|14634.69|14755.78|14635.78|14754.1|14634.1|10
1627975720000|2021-08-03 07:28:40|14754.52|14634.52|14755.88|14635.88|14755.88|14635.88|14754.14|14634.14|9
1627975730000|2021-08-03 07:28:50|14757.06|14637.06|14762.97|14642.97|14764.5|14644.5|14757.06|14637.06|10
1627975740000|2021-08-03 07:29:00|14761.96|14641.96|14762.18|14642.18|14762.8|14642.8|14760.64|14640.64|10
1627975750000|2021-08-03 07:29:10|14761.65|14641.65|14769.63|14649.63|14769.63|14649.63|14761.55|14641.55|10
1627975760000|2021-08-03 07:29:20|14767.94|14647.94|14771.28|14651.28|14771.28|14651.28|14766.67|14646.67|10
1627975770000|2021-08-03 07:29:30|14772|14652|14772.69|14652.69|14773.68|14653.68|14771.94|14651.94|10
1627975780000|2021-08-03 07:29:40|14772.54|14652.54|14774.68|14654.68|14774.68|14654.68|14772.48|14652.48|10
1627975790000|2021-08-03 07:29:50|14775.02|14655.02|14783.06|14663.06|14783.19|14663.19|14775.01|14655.01|10
1627975800000|2021-08-03 07:30:00|14783.09|14663.09|14781.46|14661.46|14783.97|14663.97|14781.46|14661.46|9
1627975810000|2021-08-03 07:30:10|14780.25|14660.25|14779.22|14659.22|14780.25|14660.25|14779.22|14659.22|10
1627975820000|2021-08-03 07:30:20|14779.2|14659.2|14782.14|14662.14|14782.14|14662.14|14778.84|14658.84|10
1627975830000|2021-08-03 07:30:30|14781.15|14661.15|14780.99|14660.99|14781.2|14661.2|14780.47|14660.47|10
1627975840000|2021-08-03 07:30:40|14781.13|14661.13|14787.02|14667.02|14787.02|14667.02|14781.13|14661.13|10
1627975850000|2021-08-03 07:30:50|14787.14|14667.14|14784.91|14664.91|14787.14|14667.14|14784.78|14664.78|9
1627975860000|2021-08-03 07:31:00|14784.52|14664.52|14778.44|14658.44|14784.52|14664.52|14778.44|14658.44|10
1627975870000|2021-08-03 07:31:10|14777.48|14657.48|14771.29|14651.29|14777.48|14657.48|14771.29|14651.29|10
1627975880000|2021-08-03 07:31:20|14769.98|14649.98|14766.7|14646.7|14769.98|14649.98|14766.7|14646.7|10
1627975890000|2021-08-03 07:31:30|14766.83|14646.83|14766.11|14646.11|14766.87|14646.87|14765.61|14645.61|9
1627975900000|2021-08-03 07:31:40|14765|14645|14765.3|14645.3|14765.84|14645.84|14765|14645|9
1627975910000|2021-08-03 07:31:50|14764.78|14644.78|14759.09|14639.09|14764.78|14644.78|14759.09|14639.09|10
1627975920000|2021-08-03 07:32:00|14760.05|14640.05|14758.61|14638.61|14760.08|14640.08|14758.61|14638.61|9
1627975930000|2021-08-03 07:32:10|14757.55|14637.55|14754.14|14634.14|14757.55|14637.55|14754.14|14634.14|10
1627975940000|2021-08-03 07:32:20|14753.83|14633.83|14749.03|14629.03|14753.83|14633.83|14749.03|14629.03|10
1627975950000|2021-08-03 07:32:30|14749.05|14629.05|14749.04|14629.04|14750.35|14630.35|14748.85|14628.85|10
1627975960000|2021-08-03 07:32:40|14749.03|14629.03|14748.37|14628.37|14749.03|14629.03|14748.28|14628.28|10
1627975970000|2021-08-03 07:32:50|14747.97|14627.97|14747.78|14627.78|14748.2|14628.2|14747.2|14627.2|10
1627975980000|2021-08-03 07:33:00|14747.69|14627.69|14750.24|14630.24|14750.24|14630.24|14747.53|14627.53|10
1627975990000|2021-08-03 07:33:10|14750.05|14630.05|14751.53|14631.53|14751.77|14631.77|14749.29|14629.29|9
1627976000000|2021-08-03 07:33:20|14752.36|14632.36|14755.45|14635.45|14755.45|14635.45|14752.36|14632.36|10
1627976010000|2021-08-03 07:33:30|14755.84|14635.84|14753.78|14633.78|14756.21|14636.21|14753.78|14633.78|10
1627976020000|2021-08-03 07:33:40|14753.73|14633.73|14754.34|14634.34|14754.34|14634.34|14751.9|14631.9|10
1627976030000|2021-08-03 07:33:50|14755.42|14635.42|14755.74|14635.74|14756.73|14636.73|14754.8|14634.8|10
1627976040000|2021-08-03 07:34:00|14757.44|14637.44|14758.64|14638.64|14758.64|14638.64|14756.54|14636.54|10
1627976050000|2021-08-03 07:34:10|14759.03|14639.03|14760.76|14640.76|14760.85|14640.85|14759.03|14639.03|10
1627976060000|2021-08-03 07:34:20|14760.71|14640.71|14763.94|14643.94|14763.94|14643.94|14760.67|14640.67|10
1627976070000|2021-08-03 07:34:30|14764.26|14644.26|14766.76|14646.76|14766.96|14646.96|14764.17|14644.17|10
1627976080000|2021-08-03 07:34:40|14767.23|14647.23|14766.8|14646.8|14767.56|14647.56|14766.5|14646.5|10
1627976090000|2021-08-03 07:34:50|14766.82|14646.82|14765.43|14645.43|14766.82|14646.82|14765.14|14645.14|8
1627976100000|2021-08-03 07:35:00|14765.47|14645.47|14762.83|14642.83|14765.93|14645.93|14762.83|14642.83|10
1627976110000|2021-08-03 07:35:10|14762.3|14642.3|14764.25|14644.25|14765.34|14645.34|14762.3|14642.3|8
1627976120000|2021-08-03 07:35:20|14765.34|14645.34|14766.46|14646.46|14766.59|14646.59|14765.34|14645.34|10
1627976130000|2021-08-03 07:35:30|14766.82|14646.82|14769.3|14649.3|14769.3|14649.3|14766.82|14646.82|10
1627976140000|2021-08-03 07:35:40|14769.39|14649.39|14771.91|14651.91|14771.91|14651.91|14769.35|14649.35|10
1627976150000|2021-08-03 07:35:50|14771.95|14651.95|14772.73|14652.73|14772.73|14652.73|14770.91|14650.91|10
1627976160000|2021-08-03 07:36:00|14772.72|14652.72|14772.43|14652.43|14772.97|14652.97|14772.26|14652.26|9
1627976170000|2021-08-03 07:36:10|14772.3|14652.3|14774.35|14654.35|14774.35|14654.35|14772.3|14652.3|10
1627976180000|2021-08-03 07:36:20|14774.57|14654.57|14773.6|14653.6|14774.57|14654.57|14773.6|14653.6|7
1627976190000|2021-08-03 07:36:30|14772.67|14652.67|14771.02|14651.02|14772.67|14652.67|14771.02|14651.02|10
1627976200000|2021-08-03 07:36:40|14770.37|14650.37|14769|14649|14770.38|14650.38|14769|14649|10
1627976210000|2021-08-03 07:36:50|14769.27|14649.27|14770.89|14650.89|14770.89|14650.89|14769.04|14649.04|10
1627976220000|2021-08-03 07:37:00|14769.92|14649.92|14769.84|14649.84|14770.06|14650.06|14768.82|14648.82|9
1627976230000|2021-08-03 07:37:10|14769.81|14649.81|14769|14649|14769.81|14649.81|14768.78|14648.78|8
1627976240000|2021-08-03 07:37:20|14769.09|14649.09|14770.22|14650.22|14770.32|14650.32|14769.09|14649.09|9
1627976250000|2021-08-03 07:37:30|14770.35|14650.35|14770.34|14650.34|14770.83|14650.83|14770.34|14650.34|9
1627976260000|2021-08-03 07:37:40|14769.03|14649.03|14765.77|14645.77|14769.29|14649.29|14765.75|14645.75|10
1627976270000|2021-08-03 07:37:50|14765.72|14645.72|14765.35|14645.35|14765.98|14645.98|14764.98|14644.98|8
1627976280000|2021-08-03 07:38:00|14764.78|14644.78|14763.65|14643.65|14764.78|14644.78|14763.65|14643.65|9
1627976290000|2021-08-03 07:38:10|14763.69|14643.69|14762.57|14642.57|14763.69|14643.69|14762.57|14642.57|10
1627976300000|2021-08-03 07:38:20|14762.46|14642.46|14763.4|14643.4|14763.4|14643.4|14762.05|14642.05|10
1627976310000|2021-08-03 07:38:30|14762.39|14642.39|14761.71|14641.71|14762.39|14642.39|14761.65|14641.65|9
1627976320000|2021-08-03 07:38:40|14761.8|14641.8|14761.45|14641.45|14762.71|14642.71|14761.41|14641.41|8
1627976330000|2021-08-03 07:38:50|14762.26|14642.26|14761.58|14641.58|14762.26|14642.26|14761.58|14641.58|8
1627976340000|2021-08-03 07:39:00|14761.45|14641.45|14760.74|14640.74|14761.73|14641.73|14760.68|14640.68|9
1627976350000|2021-08-03 07:39:10|14761.15|14641.15|14760.51|14640.51|14762.17|14642.17|14760.51|14640.51|9
1627976360000|2021-08-03 07:39:20|14759.87|14639.87|14759.58|14639.58|14760.83|14640.83|14759.37|14639.37|9
1627976370000|2021-08-03 07:39:30|14759.56|14639.56|14758.25|14638.25|14759.56|14639.56|14758.01|14638.01|7
1627976380000|2021-08-03 07:39:40|14757.99|14637.99|14755.52|14635.52|14758.08|14638.08|14755.52|14635.52|9
1627976390000|2021-08-03 07:39:50|14755.21|14635.21|14753.09|14633.09|14755.21|14635.21|14753.09|14633.09|9
1627976400000|2021-08-03 07:40:00|14753.15|14633.15|14753.95|14633.95|14753.95|14633.95|14752.58|14632.58|9
1627976410000|2021-08-03 07:40:10|14754.6|14634.6|14755.74|14635.74|14755.95|14635.95|14754.43|14634.43|9
1627976420000|2021-08-03 07:40:20|14756.11|14636.11|14758.8|14638.8|14758.85|14638.85|14756.11|14636.11|10
1627976430000|2021-08-03 07:40:30|14758.79|14638.79|14760.55|14640.55|14760.55|14640.55|14758.73|14638.73|9
1627976440000|2021-08-03 07:40:40|14760.37|14640.37|14760.53|14640.53|14761.03|14641.03|14760.37|14640.37|9
1627976450000|2021-08-03 07:40:50|14760.57|14640.57|14758.79|14638.79|14760.67|14640.67|14758.79|14638.79|9
1627976460000|2021-08-03 07:41:00|14758.53|14638.53|14756.28|14636.28|14758.53|14638.53|14756.28|14636.28|10
1627976470000|2021-08-03 07:41:10|14756.2|14636.2|14753.3|14633.3|14756.2|14636.2|14752.5|14632.5|10
1627976480000|2021-08-03 07:41:20|14753.52|14633.52|14752.04|14632.04|14753.52|14633.52|14752.04|14632.04|8
1627976490000|2021-08-03 07:41:30|14751.73|14631.73|14750.41|14630.41|14751.73|14631.73|14750.27|14630.27|9
1627976500000|2021-08-03 07:41:40|14749.34|14629.34|14749.25|14629.25|14749.65|14629.65|14748.85|14628.85|9
1627976510000|2021-08-03 07:41:50|14749.15|14629.15|14750.27|14630.27|14750.39|14630.39|14749.01|14629.01|10
1627976520000|2021-08-03 07:42:00|14749.23|14629.23|14750.86|14630.86|14750.86|14630.86|14749.23|14629.23|8
1627976530000|2021-08-03 07:42:10|14750.85|14630.85|14749.41|14629.41|14751.18|14631.18|14749.33|14629.33|9
1627976540000|2021-08-03 07:42:20|14748.62|14628.62|14748.34|14628.34|14748.62|14628.62|14748.2|14628.2|10
1627976550000|2021-08-03 07:42:30|14747.33|14627.33|14748.3|14628.3|14748.3|14628.3|14747.3|14627.3|9
1627976560000|2021-08-03 07:42:40|14748.31|14628.31|14748.84|14628.84|14748.84|14628.84|14748.31|14628.31|8
1627976570000|2021-08-03 07:42:50|14748.82|14628.82|14750.02|14630.02|14750.02|14630.02|14748.65|14628.65|9
1627976580000|2021-08-03 07:43:00|14749.96|14629.96|14749.81|14629.81|14750.97|14630.97|14749.76|14629.76|10
1627976590000|2021-08-03 07:43:10|14750.12|14630.12|14750.74|14630.74|14750.74|14630.74|14750.12|14630.12|9
1627976600000|2021-08-03 07:43:20|14750.67|14630.67|14750.99|14630.99|14750.99|14630.99|14750.53|14630.53|7
1627976610000|2021-08-03 07:43:30|14751.12|14631.12|14751.52|14631.52|14751.78|14631.78|14751.12|14631.12|8
1627976620000|2021-08-03 07:43:40|14751.42|14631.42|14751.2|14631.2|14751.81|14631.81|14751.2|14631.2|9
1627976630000|2021-08-03 07:43:50|14751.13|14631.13|14751.19|14631.19|14752.15|14632.15|14750.97|14630.97|9
1627976640000|2021-08-03 07:44:00|14751.18|14631.18|14752.13|14632.13|14752.35|14632.35|14750.77|14630.77|10
1627976650000|2021-08-03 07:44:10|14752.35|14632.35|14750.46|14630.46|14752.35|14632.35|14750.26|14630.26|9
1627976660000|2021-08-03 07:44:20|14750.57|14630.57|14748.43|14628.43|14750.57|14630.57|14748.43|14628.43|10
1627976670000|2021-08-03 07:44:30|14747.47|14627.47|14746.14|14626.14|14747.56|14627.56|14746.14|14626.14|10
1627976680000|2021-08-03 07:44:40|14745.63|14625.63|14740.04|14620.04|14745.63|14625.63|14740.04|14620.04|10
1627976690000|2021-08-03 07:44:50|14739.71|14619.71|14740.24|14620.24|14740.24|14620.24|14738.91|14618.91|10
1627976700000|2021-08-03 07:45:00|14740.11|14620.11|14737.46|14617.46|14740.26|14620.26|14737.46|14617.46|10
1627976710000|2021-08-03 07:45:10|14737.05|14617.05|14733.95|14613.95|14737.27|14617.27|14733.09|14613.09|10
1627976720000|2021-08-03 07:45:20|14733.03|14613.03|14731.63|14611.63|14733.03|14613.03|14731.59|14611.59|10
1627976730000|2021-08-03 07:45:30|14731.28|14611.28|14729.93|14609.93|14731.39|14611.39|14729.78|14609.78|10
1627976740000|2021-08-03 07:45:40|14729.05|14609.05|14728.32|14608.32|14729.05|14609.05|14728.32|14608.32|9
1627976750000|2021-08-03 07:45:50|14728.3|14608.3|14728.8|14608.8|14729.36|14609.36|14728.07|14608.07|9
1627976760000|2021-08-03 07:46:00|14727.12|14607.12|14727.49|14607.49|14727.49|14607.49|14726.77|14606.77|10
1627976770000|2021-08-03 07:46:10|14727.37|14607.37|14729.03|14609.03|14729.19|14609.19|14727.22|14607.22|9
1627976780000|2021-08-03 07:46:20|14727.76|14607.76|14730.15|14610.15|14730.64|14610.64|14727.76|14607.76|9
1627976790000|2021-08-03 07:46:30|14730.7|14610.7|14731.06|14611.06|14731.22|14611.22|14730.22|14610.22|10
1627976800000|2021-08-03 07:46:40|14731.24|14611.24|14729.32|14609.32|14731.24|14611.24|14729.02|14609.02|9
1627976810000|2021-08-03 07:46:50|14729.11|14609.11|14727.89|14607.89|14729.11|14609.11|14727.46|14607.46|9
1627976820000|2021-08-03 07:47:00|14728.45|14608.45|14724.8|14604.8|14728.79|14608.79|14724.8|14604.8|10
1627976830000|2021-08-03 07:47:10|14724.74|14604.74|14723.03|14603.03|14724.74|14604.74|14723.03|14603.03|9
1627976840000|2021-08-03 07:47:20|14722.88|14602.88|14720.82|14600.82|14722.88|14602.88|14720.34|14600.34|10
1627976850000|2021-08-03 07:47:30|14721.09|14601.09|14721.78|14601.78|14722.28|14602.28|14720.97|14600.97|10
1627976860000|2021-08-03 07:47:40|14721.97|14601.97|14722.37|14602.37|14722.37|14602.37|14721.23|14601.23|10
1627976870000|2021-08-03 07:47:50|14722.42|14602.42|14722.32|14602.32|14723.57|14603.57|14722.18|14602.18|10
1627976880000|2021-08-03 07:48:00|14721.8|14601.8|14721.46|14601.46|14723.5|14603.5|14721.46|14601.46|10
1627976890000|2021-08-03 07:48:10|14720.91|14600.91|14723.88|14603.88|14725.11|14605.11|14717.19|14597.19|10
1627976900000|2021-08-03 07:48:20|14724.12|14604.12|14723.07|14603.07|14724.33|14604.33|14721.82|14601.82|10
1627976910000|2021-08-03 07:48:30|14723.15|14603.15|14722.81|14602.81|14723.54|14603.54|14722.45|14602.45|9
1627976920000|2021-08-03 07:48:40|14723.13|14603.13|14723.42|14603.42|14723.77|14603.77|14723.13|14603.13|8
1627976930000|2021-08-03 07:48:50|14723.41|14603.41|14724.38|14604.38|14724.94|14604.94|14723.41|14603.41|9
1627976940000|2021-08-03 07:49:00|14724.29|14604.29|14724.66|14604.66|14724.74|14604.74|14724.28|14604.28|9
1627976950000|2021-08-03 07:49:10|14725.25|14605.25|14725.76|14605.76|14725.85|14605.85|14725.25|14605.25|10
1627976960000|2021-08-03 07:49:20|14725.93|14605.93|14727.18|14607.18|14727.59|14607.59|14725.8|14605.8|10
1627976970000|2021-08-03 07:49:30|14727.14|14607.14|14731.74|14611.74|14731.74|14611.74|14727.14|14607.14|9
1627976980000|2021-08-03 07:49:40|14731.95|14611.95|14730.55|14610.55|14732.39|14612.39|14729.91|14609.91|10
1627976990000|2021-08-03 07:49:50|14730.81|14610.81|14733.44|14613.44|14733.44|14613.44|14730.81|14610.81|10
1627977000000|2021-08-03 07:50:00|14733.7|14613.7|14744.18|14624.18|14744.18|14624.18|14733.7|14613.7|9
1627977010000|2021-08-03 07:50:10|14744.15|14624.15|14743.45|14623.45|14744.15|14624.15|14743.2|14623.2|10
1627977020000|2021-08-03 07:50:20|14743.85|14623.85|14743.55|14623.55|14743.88|14623.88|14743.48|14623.48|9
1627977030000|2021-08-03 07:50:30|14743.63|14623.63|14743.27|14623.27|14744.35|14624.35|14743.27|14623.27|10
1627977040000|2021-08-03 07:50:40|14743.43|14623.43|14743.15|14623.15|14743.43|14623.43|14743.08|14623.08|9
1627977050000|2021-08-03 07:50:50|14743.07|14623.07|14743.24|14623.24|14743.9|14623.9|14742.87|14622.87|8
1627977060000|2021-08-03 07:51:00|14743.14|14623.14|14742.93|14622.93|14743.83|14623.83|14742.64|14622.64|10
1627977070000|2021-08-03 07:51:10|14742.07|14622.07|14739.18|14619.18|14742.07|14622.07|14739.18|14619.18|10
1627977080000|2021-08-03 07:51:20|14738.94|14618.94|14736.45|14616.45|14738.94|14618.94|14736.45|14616.45|10
1627977090000|2021-08-03 07:51:30|14736.38|14616.38|14734.71|14614.71|14736.38|14616.38|14734.71|14614.71|8
1627977100000|2021-08-03 07:51:40|14734.85|14614.85|14734.16|14614.16|14735.17|14615.17|14734.16|14614.16|10
1627977110000|2021-08-03 07:51:50|14734.1|14614.1|14733.28|14613.28|14734.1|14614.1|14732.93|14612.93|8
1627977120000|2021-08-03 07:52:00|14732|14612|14732.8|14612.8|14732.8|14612.8|14731.76|14611.76|10
1627977130000|2021-08-03 07:52:10|14732.81|14612.81|14733.83|14613.83|14733.83|14613.83|14732.81|14612.81|10
1627977140000|2021-08-03 07:52:20|14733.9|14613.9|14735.29|14615.29|14735.29|14615.29|14733.9|14613.9|8
1627977150000|2021-08-03 07:52:30|14735.4|14615.4|14736.29|14616.29|14736.89|14616.89|14735.4|14615.4|9
1627977160000|2021-08-03 07:52:40|14736.2|14616.2|14734.99|14614.99|14736.3|14616.3|14734.99|14614.99|10
1627977170000|2021-08-03 07:52:50|14734.95|14614.95|14736.57|14616.57|14736.57|14616.57|14734.95|14614.95|9
1627977180000|2021-08-03 07:53:00|14736.62|14616.62|14737|14617|14737.03|14617.03|14736.62|14616.62|7
1627977190000|2021-08-03 07:53:10|14736.64|14616.64|14738.33|14618.33|14738.33|14618.33|14736.48|14616.48|8
1627977200000|2021-08-03 07:53:20|14738.91|14618.91|14745.05|14625.05|14745.05|14625.05|14738.23|14618.23|10
1627977210000|2021-08-03 07:53:30|14745.46|14625.46|14751.69|14631.69|14751.69|14631.69|14745.46|14625.46|10
1627977220000|2021-08-03 07:53:40|14751.92|14631.92|14758.05|14638.05|14758.63|14638.63|14751.92|14631.92|10
1627977230000|2021-08-03 07:53:50|14757.88|14637.88|14756.85|14636.85|14757.88|14637.88|14756.85|14636.85|9
1627977240000|2021-08-03 07:54:00|14756.53|14636.53|14756.92|14636.92|14756.97|14636.97|14755.99|14635.99|8
1627977250000|2021-08-03 07:54:10|14757.06|14637.06|14757.83|14637.83|14757.89|14637.89|14756.98|14636.98|9
1627977260000|2021-08-03 07:54:20|14758.31|14638.31|14759.05|14639.05|14759.37|14639.37|14758.31|14638.31|10
1627977270000|2021-08-03 07:54:30|14758.98|14638.98|14758.01|14638.01|14758.98|14638.98|14757.63|14637.63|9
1627977280000|2021-08-03 07:54:40|14757.49|14637.49|14758.75|14638.75|14758.75|14638.75|14757.06|14637.06|10
1627977290000|2021-08-03 07:54:50|14758.89|14638.89|14759.43|14639.43|14760.4|14640.4|14758.66|14638.66|10
1627977300000|2021-08-03 07:55:00|14759.71|14639.71|14763.41|14643.41|14763.41|14643.41|14759.71|14639.71|10
1627977310000|2021-08-03 07:55:10|14763.31|14643.31|14762.21|14642.21|14763.32|14643.32|14762.21|14642.21|10
1627977320000|2021-08-03 07:55:20|14762.16|14642.16|14760.68|14640.68|14762.17|14642.17|14760.68|14640.68|9
1627977330000|2021-08-03 07:55:30|14760.7|14640.7|14758.95|14638.95|14760.7|14640.7|14758.93|14638.93|10
1627977340000|2021-08-03 07:55:40|14758.58|14638.58|14758.09|14638.09|14758.58|14638.58|14758.09|14638.09|10
1627977350000|2021-08-03 07:55:50|14758.17|14638.17|14760.13|14640.13|14760.13|14640.13|14757.69|14637.69|10
1627977360000|2021-08-03 07:56:00|14760.16|14640.16|14761.77|14641.77|14761.77|14641.77|14760.16|14640.16|9
1627977370000|2021-08-03 07:56:10|14761.94|14641.94|14762.51|14642.51|14762.56|14642.56|14761.94|14641.94|10
1627977380000|2021-08-03 07:56:20|14763.01|14643.01|14761.71|14641.71|14763.1|14643.1|14761.71|14641.71|10
1627977390000|2021-08-03 07:56:30|14761.14|14641.14|14759.28|14639.28|14761.14|14641.14|14759.28|14639.28|9
1627977400000|2021-08-03 07:56:40|14760.07|14640.07|14758.99|14638.99|14760.07|14640.07|14758.87|14638.87|8
1627977410000|2021-08-03 07:56:50|14758.95|14638.95|14756.83|14636.83|14758.95|14638.95|14756.83|14636.83|9
1627977420000|2021-08-03 07:57:00|14756.79|14636.79|14754.05|14634.05|14756.79|14636.79|14754.05|14634.05|9
1627977430000|2021-08-03 07:57:10|14753.81|14633.81|14753.75|14633.75|14754.67|14634.67|14753.61|14633.61|9
1627977440000|2021-08-03 07:57:20|14752.68|14632.68|14753.24|14633.24|14753.61|14633.61|14752.62|14632.62|10
1627977450000|2021-08-03 07:57:30|14753.21|14633.21|14753.76|14633.76|14754.3|14634.3|14753.21|14633.21|10
1627977460000|2021-08-03 07:57:40|14753.65|14633.65|14754.07|14634.07|14754.07|14634.07|14753.03|14633.03|10
1627977470000|2021-08-03 07:57:50|14754.33|14634.33|14754.41|14634.41|14754.53|14634.53|14753.41|14633.41|10
1627977480000|2021-08-03 07:58:00|14754.5|14634.5|14755.83|14635.83|14755.83|14635.83|14753.95|14633.95|10
1627977490000|2021-08-03 07:58:10|14755.75|14635.75|14753.54|14633.54|14755.77|14635.77|14753.03|14633.03|10
1627977500000|2021-08-03 07:58:20|14754.52|14634.52|14753.76|14633.76|14754.52|14634.52|14753.76|14633.76|10
1627977510000|2021-08-03 07:58:30|14752.84|14632.84|14752.48|14632.48|14752.84|14632.84|14752.45|14632.45|8
1627977520000|2021-08-03 07:58:40|14752.66|14632.66|14751.85|14631.85|14752.66|14632.66|14751.85|14631.85|9
1627977530000|2021-08-03 07:58:50|14751.75|14631.75|14751.36|14631.36|14751.8|14631.8|14750.35|14630.35|9
1627977540000|2021-08-03 07:59:00|14751.3|14631.3|14751.35|14631.35|14751.5|14631.5|14750.48|14630.48|10
1627977550000|2021-08-03 07:59:10|14751.52|14631.52|14752.68|14632.68|14752.68|14632.68|14751.51|14631.51|10
1627977560000|2021-08-03 07:59:20|14752.5|14632.5|14754.46|14634.46|14754.53|14634.53|14752.23|14632.23|10
1627977570000|2021-08-03 07:59:30|14754.48|14634.48|14754.67|14634.67|14754.75|14634.75|14754.37|14634.37|8
1627977580000|2021-08-03 07:59:40|14754.22|14634.22|14755.47|14635.47|14755.47|14635.47|14754.21|14634.21|9
1627977590000|2021-08-03 07:59:50|14755.57|14635.57|14759.26|14639.26|14759.26|14639.26|14755.57|14635.57|10
1627977600000|2021-08-03 08:00:00|14759.51|14639.51|14758.16|14638.16|14759.87|14639.87|14757.75|14637.75|10
1627977610000|2021-08-03 08:00:10|14758|14638|14757.39|14637.39|14758.23|14638.23|14757.12|14637.12|10
1627977620000|2021-08-03 08:00:20|14757.13|14637.13|14755.48|14635.48|14759.49|14639.49|14755.48|14635.48|10
1627977630000|2021-08-03 08:00:30|14756.73|14636.73|14756.08|14636.08|14757.77|14637.77|14756.08|14636.08|10
1627977640000|2021-08-03 08:00:40|14755.86|14635.86|14754.85|14634.85|14756.95|14636.95|14754.85|14634.85|10
1627977650000|2021-08-03 08:00:50|14755.33|14635.33|14755.36|14635.36|14756.88|14636.88|14755.14|14635.14|10
1627977660000|2021-08-03 08:01:00|14755.34|14635.34|14751.91|14631.91|14755.35|14635.35|14751.91|14631.91|10
1627977670000|2021-08-03 08:01:10|14751.52|14631.52|14749.68|14629.68|14751.52|14631.52|14748.65|14628.65|9
1627977680000|2021-08-03 08:01:20|14750.75|14630.75|14749.58|14629.58|14750.91|14630.91|14749.58|14629.58|10
1627977690000|2021-08-03 08:01:30|14749.07|14629.07|14743.62|14623.62|14749.07|14629.07|14743.62|14623.62|9
1627977700000|2021-08-03 08:01:40|14744.16|14624.16|14742.41|14622.41|14745.46|14625.46|14742.19|14622.19|10
1627977710000|2021-08-03 08:01:50|14741.92|14621.92|14740.02|14620.02|14741.92|14621.92|14739.91|14619.91|10
1627977720000|2021-08-03 08:02:00|14739.13|14619.13|14730.95|14610.95|14739.13|14619.13|14730.95|14610.95|10
1627977730000|2021-08-03 08:02:10|14727.51|14607.51|14727.24|14607.24|14728.56|14608.56|14726.65|14606.65|10
1627977740000|2021-08-03 08:02:20|14726.81|14606.81|14726.47|14606.47|14727.4|14607.4|14725.82|14605.82|9
1627977750000|2021-08-03 08:02:30|14726.24|14606.24|14721.49|14601.49|14726.3|14606.3|14721.49|14601.49|10
1627977760000|2021-08-03 08:02:40|14720.11|14600.11|14710.33|14590.33|14720.11|14600.11|14710.33|14590.33|10
1627977770000|2021-08-03 08:02:50|14709.99|14589.99|14707.52|14587.52|14710.82|14590.82|14707.52|14587.52|10
1627977780000|2021-08-03 08:03:00|14707.79|14587.79|14708.71|14588.71|14708.71|14588.71|14706.47|14586.47|10
1627977790000|2021-08-03 08:03:10|14708.36|14588.36|14697.21|14577.21|14708.36|14588.36|14697.21|14577.21|10
1627977800000|2021-08-03 08:03:20|14696.86|14576.86|14691.38|14571.38|14696.86|14576.86|14690.07|14570.07|10
1627977810000|2021-08-03 08:03:30|14691.28|14571.28|14691.9|14571.9|14693.37|14573.37|14690.9|14570.9|10
1627977820000|2021-08-03 08:03:40|14692.22|14572.22|14692.57|14572.57|14693.23|14573.23|14691.78|14571.78|10
1627977830000|2021-08-03 08:03:50|14692.76|14572.76|14696.68|14576.68|14696.68|14576.68|14692.76|14572.76|9
1627977840000|2021-08-03 08:04:00|14697.29|14577.29|14701.16|14581.16|14701.63|14581.63|14696.86|14576.86|10
1627977850000|2021-08-03 08:04:10|14701.18|14581.18|14704.42|14584.42|14704.43|14584.43|14701.18|14581.18|10
1627977860000|2021-08-03 08:04:20|14705.43|14585.43|14707.14|14587.14|14707.14|14587.14|14705.42|14585.42|10
1627977870000|2021-08-03 08:04:30|14707.45|14587.45|14707.53|14587.53|14707.69|14587.69|14706.48|14586.48|10
1627977880000|2021-08-03 08:04:40|14710.26|14590.26|14713.49|14593.49|14713.49|14593.49|14710.16|14590.16|10
1627977890000|2021-08-03 08:04:50|14713.63|14593.63|14715.77|14595.77|14716.36|14596.36|14713.63|14593.63|10
1627977900000|2021-08-03 08:05:00|14716.24|14596.24|14716.99|14596.99|14717.91|14597.91|14716.24|14596.24|10
1627977910000|2021-08-03 08:05:10|14716.29|14596.29|14714.12|14594.12|14716.29|14596.29|14714.12|14594.12|10
1627977920000|2021-08-03 08:05:20|14713.88|14593.88|14712.41|14592.41|14713.88|14593.88|14712.19|14592.19|10
1627977930000|2021-08-03 08:05:30|14712.92|14592.92|14716.17|14596.17|14716.17|14596.17|14712.92|14592.92|10
1627977940000|2021-08-03 08:05:40|14716.66|14596.66|14717.99|14597.99|14718.07|14598.07|14716.66|14596.66|10
1627977950000|2021-08-03 08:05:50|14718.19|14598.19|14719.45|14599.45|14719.45|14599.45|14718.01|14598.01|10
1627977960000|2021-08-03 08:06:00|14719.59|14599.59|14724.67|14604.67|14724.67|14604.67|14719.59|14599.59|10
1627977970000|2021-08-03 08:06:10|14725.38|14605.38|14725.66|14605.66|14725.76|14605.76|14724.32|14604.32|10
1627977980000|2021-08-03 08:06:20|14725.26|14605.26|14728.81|14608.81|14728.82|14608.82|14725.16|14605.16|10
1627977990000|2021-08-03 08:06:30|14728.75|14608.75|14728.77|14608.77|14729.06|14609.06|14728.46|14608.46|10
1627978000000|2021-08-03 08:06:40|14729.18|14609.18|14729|14609|14729.35|14609.35|14728.55|14608.55|10
1627978010000|2021-08-03 08:06:50|14729.3|14609.3|14729.34|14609.34|14729.99|14609.99|14728.51|14608.51|10
1627978020000|2021-08-03 08:07:00|14729.69|14609.69|14730.21|14610.21|14730.21|14610.21|14729.69|14609.69|10
1627978030000|2021-08-03 08:07:10|14730.25|14610.25|14734.71|14614.71|14734.71|14614.71|14730.03|14610.03|10
1627978040000|2021-08-03 08:07:20|14734.93|14614.93|14736.58|14616.58|14737.61|14617.61|14734.86|14614.86|10
1627978050000|2021-08-03 08:07:30|14736.24|14616.24|14735.56|14615.56|14736.34|14616.34|14735.55|14615.55|10
1627978060000|2021-08-03 08:07:40|14735.45|14615.45|14738.13|14618.13|14738.19|14618.19|14735.45|14615.45|10
1627978070000|2021-08-03 08:07:50|14737.84|14617.84|14738.47|14618.47|14738.56|14618.56|14737.52|14617.52|8
1627978080000|2021-08-03 08:08:00|14738.33|14618.33|14739.05|14619.05|14739.05|14619.05|14738.07|14618.07|9
1627978090000|2021-08-03 08:08:10|14739.04|14619.04|14738.9|14618.9|14739.8|14619.8|14738.9|14618.9|9
1627978100000|2021-08-03 08:08:20|14738.91|14618.91|14738.08|14618.08|14738.91|14618.91|14737.92|14617.92|10
1627978110000|2021-08-03 08:08:30|14738.07|14618.07|14738.26|14618.26|14738.27|14618.27|14737.74|14617.74|10
1627978120000|2021-08-03 08:08:40|14738.13|14618.13|14740.85|14620.85|14740.85|14620.85|14738.13|14618.13|10
1627978130000|2021-08-03 08:08:50|14740.83|14620.83|14740.19|14620.19|14741.18|14621.18|14740.18|14620.18|10
1627978140000|2021-08-03 08:09:00|14740.25|14620.25|14735.95|14615.95|14740.25|14620.25|14735.95|14615.95|10
1627978150000|2021-08-03 08:09:10|14735.31|14615.31|14734.04|14614.04|14735.89|14615.89|14734.04|14614.04|10
1627978160000|2021-08-03 08:09:20|14733.3|14613.3|14725.97|14605.97|14733.3|14613.3|14725.97|14605.97|10
1627978170000|2021-08-03 08:09:30|14725.78|14605.78|14721.92|14601.92|14725.78|14605.78|14721.92|14601.92|10
1627978180000|2021-08-03 08:09:40|14721.44|14601.44|14721.11|14601.11|14721.61|14601.61|14720.77|14600.77|10
1627978190000|2021-08-03 08:09:50|14721.03|14601.03|14720.44|14600.44|14722.14|14602.14|14720.23|14600.23|9
1627978200000|2021-08-03 08:10:00|14720.01|14600.01|14716.93|14596.93|14720.3|14600.3|14716.93|14596.93|10
1627978210000|2021-08-03 08:10:10|14716.9|14596.9|14714.21|14594.21|14716.9|14596.9|14714.21|14594.21|10
1627978220000|2021-08-03 08:10:20|14714.13|14594.13|14711.09|14591.09|14714.75|14594.75|14711.09|14591.09|10
1627978230000|2021-08-03 08:10:30|14711.04|14591.04|14705.42|14585.42|14711.04|14591.04|14705.42|14585.42|10
1627978240000|2021-08-03 08:10:40|14705.4|14585.4|14706.78|14586.78|14706.78|14586.78|14705.29|14585.29|10
1627978250000|2021-08-03 08:10:50|14706.59|14586.59|14704.6|14584.6|14706.68|14586.68|14704.1|14584.1|10
1627978260000|2021-08-03 08:11:00|14704.55|14584.55|14703.04|14583.04|14704.55|14584.55|14703.04|14583.04|10
1627978270000|2021-08-03 08:11:10|14703.47|14583.47|14705.19|14585.19|14705.19|14585.19|14703.47|14583.47|9
1627978280000|2021-08-03 08:11:20|14705.3|14585.3|14705.5|14585.5|14705.64|14585.64|14705.12|14585.12|10
1627978290000|2021-08-03 08:11:30|14705.66|14585.66|14700.54|14580.54|14705.66|14585.66|14700.54|14580.54|10
1627978300000|2021-08-03 08:11:40|14700.16|14580.16|14695.38|14575.38|14700.16|14580.16|14695.08|14575.08|9
1627978310000|2021-08-03 08:11:50|14695.21|14575.21|14693|14573|14695.58|14575.58|14693|14573|10
1627978320000|2021-08-03 08:12:00|14693.06|14573.06|14696.12|14576.12|14696.12|14576.12|14692.62|14572.62|9
1627978330000|2021-08-03 08:12:10|14695.66|14575.66|14696.21|14576.21|14696.21|14576.21|14694.27|14574.27|9
1627978340000|2021-08-03 08:12:20|14696.7|14576.7|14696.58|14576.58|14697.63|14577.63|14696.33|14576.33|8
1627978350000|2021-08-03 08:12:30|14696.6|14576.6|14696.58|14576.58|14696.6|14576.6|14696.38|14576.38|10
1627978360000|2021-08-03 08:12:40|14696.45|14576.45|14696.82|14576.82|14696.82|14576.82|14694.9|14574.9|10
1627978370000|2021-08-03 08:12:50|14696.93|14576.93|14696.73|14576.73|14696.93|14576.93|14696.36|14576.36|9
1627978380000|2021-08-03 08:13:00|14696.81|14576.81|14695.1|14575.1|14696.81|14576.81|14694.96|14574.96|10
1627978390000|2021-08-03 08:13:10|14695.07|14575.07|14690.58|14570.58|14695.07|14575.07|14690.36|14570.36|10
1627978400000|2021-08-03 08:13:20|14690.85|14570.85|14693.42|14573.42|14693.42|14573.42|14690.45|14570.45|10
1627978410000|2021-08-03 08:13:30|14694.61|14574.61|14697.51|14577.51|14697.51|14577.51|14694.61|14574.61|9
1627978420000|2021-08-03 08:13:40|14697.73|14577.73|14699.59|14579.59|14700.24|14580.24|14697.73|14577.73|10
1627978430000|2021-08-03 08:13:50|14699.49|14579.49|14695.53|14575.53|14699.49|14579.49|14695.53|14575.53|9
1627978440000|2021-08-03 08:14:00|14694.8|14574.8|14690.85|14570.85|14694.8|14574.8|14690.85|14570.85|9
1627978450000|2021-08-03 08:14:10|14690.99|14570.99|14690.93|14570.93|14691.17|14571.17|14690.57|14570.57|10
1627978460000|2021-08-03 08:14:20|14691.11|14571.11|14690.06|14570.06|14691.2|14571.2|14690.06|14570.06|9
1627978470000|2021-08-03 08:14:30|14690.1|14570.1|14690.84|14570.84|14690.99|14570.99|14689.66|14569.66|10
1627978480000|2021-08-03 08:14:40|14691.22|14571.22|14691.72|14571.72|14691.78|14571.78|14690.86|14570.86|10
1627978490000|2021-08-03 08:14:50|14691.9|14571.9|14694.01|14574.01|14694.01|14574.01|14691.9|14571.9|9
1627978500000|2021-08-03 08:15:00|14693.54|14573.54|14690.75|14570.75|14693.54|14573.54|14690.75|14570.75|9
1627978510000|2021-08-03 08:15:10|14690.26|14570.26|14687.84|14567.84|14690.26|14570.26|14687.84|14567.84|10
1627978520000|2021-08-03 08:15:20|14685.08|14565.08|14683.05|14563.05|14685.08|14565.08|14682.99|14562.99|8
1627978530000|2021-08-03 08:15:30|14683.02|14563.02|14683.42|14563.42|14683.63|14563.63|14682.91|14562.91|10
1627978540000|2021-08-03 08:15:40|14682.86|14562.86|14682.01|14562.01|14682.86|14562.86|14682.01|14562.01|10
1627978550000|2021-08-03 08:15:50|14682.31|14562.31|14679.83|14559.83|14682.43|14562.43|14679.83|14559.83|9
1627978560000|2021-08-03 08:16:00|14679.65|14559.65|14676.86|14556.86|14679.65|14559.65|14676.76|14556.76|10
1627978570000|2021-08-03 08:16:10|14677.6|14557.6|14677.83|14557.83|14677.83|14557.83|14676.68|14556.68|10
1627978580000|2021-08-03 08:16:20|14677.81|14557.81|14673.02|14553.02|14677.81|14557.81|14673.02|14553.02|10
1627978590000|2021-08-03 08:16:30|14672.94|14552.94|14668.21|14548.21|14672.94|14552.94|14668.21|14548.21|10
1627978600000|2021-08-03 08:16:40|14667.24|14547.24|14660.07|14540.07|14667.24|14547.24|14660.07|14540.07|10
1627978610000|2021-08-03 08:16:50|14660.4|14540.4|14664.04|14544.04|14664.04|14544.04|14658.71|14538.71|10
1627978620000|2021-08-03 08:17:00|14662.96|14542.96|14665.61|14545.61|14665.97|14545.97|14662.96|14542.96|9
1627978630000|2021-08-03 08:17:10|14666.13|14546.13|14666.64|14546.64|14667.32|14547.32|14665.78|14545.78|10
1627978640000|2021-08-03 08:17:20|14666.57|14546.57|14667.37|14547.37|14667.37|14547.37|14666.56|14546.56|10
1627978650000|2021-08-03 08:17:30|14667.53|14547.53|14671.61|14551.61|14671.76|14551.76|14667.53|14547.53|10
1627978660000|2021-08-03 08:17:40|14674.55|14554.55|14679.3|14559.3|14679.3|14559.3|14674.55|14554.55|10
1627978670000|2021-08-03 08:17:50|14679.44|14559.44|14687.85|14567.85|14687.85|14567.85|14679.44|14559.44|10
1627978680000|2021-08-03 08:18:00|14686.72|14566.72|14687.78|14567.78|14688.66|14568.66|14686.72|14566.72|10
1627978690000|2021-08-03 08:18:10|14688.53|14568.53|14692.21|14572.21|14692.21|14572.21|14688.21|14568.21|10
1627978700000|2021-08-03 08:18:20|14692.86|14572.86|14695.57|14575.57|14695.57|14575.57|14692.86|14572.86|10
1627978710000|2021-08-03 08:18:30|14696.8|14576.8|14701.83|14581.83|14702.04|14582.04|14696.8|14576.8|10
1627978720000|2021-08-03 08:18:40|14703.78|14583.78|14711.19|14591.19|14711.19|14591.19|14703.78|14583.78|10
1627978730000|2021-08-03 08:18:50|14711.44|14591.44|14715.93|14595.93|14716.78|14596.78|14711.37|14591.37|10
1627978740000|2021-08-03 08:19:00|14717.94|14597.94|14716.39|14596.39|14717.94|14597.94|14715.98|14595.98|10
1627978750000|2021-08-03 08:19:10|14716.31|14596.31|14717.44|14597.44|14717.48|14597.48|14716.31|14596.31|8
1627978760000|2021-08-03 08:19:20|14717.33|14597.33|14719.09|14599.09|14719.09|14599.09|14717.33|14597.33|10
1627978770000|2021-08-03 08:19:30|14719.1|14599.1|14719.28|14599.28|14719.47|14599.47|14719.1|14599.1|9
1627978780000|2021-08-03 08:19:40|14719.37|14599.37|14719.77|14599.77|14719.77|14599.77|14719.37|14599.37|10
1627978790000|2021-08-03 08:19:50|14720.09|14600.09|14722.77|14602.77|14722.77|14602.77|14719.99|14599.99|10
1627978800000|2021-08-03 08:20:00|14723.05|14603.05|14732.3|14612.3|14732.3|14612.3|14723.05|14603.05|10
1627978810000|2021-08-03 08:20:10|14732.86|14612.86|14732.97|14612.97|14734.4|14614.4|14732.76|14612.76|10
1627978820000|2021-08-03 08:20:20|14732.32|14612.32|14727.97|14607.97|14732.32|14612.32|14727.97|14607.97|10
1627978830000|2021-08-03 08:20:30|14727.49|14607.49|14725.93|14605.93|14727.49|14607.49|14724.92|14604.92|10
1627978840000|2021-08-03 08:20:40|14726.21|14606.21|14725.65|14605.65|14726.21|14606.21|14725.43|14605.43|9
1627978850000|2021-08-03 08:20:50|14725.78|14605.78|14727.37|14607.37|14728.14|14608.14|14725.66|14605.66|10
1627978860000|2021-08-03 08:21:00|14727.34|14607.34|14729.62|14609.62|14730.86|14610.86|14727.34|14607.34|10
1627978870000|2021-08-03 08:21:10|14729.69|14609.69|14732.29|14612.29|14732.29|14612.29|14729.69|14609.69|10
1627978880000|2021-08-03 08:21:20|14732.87|14612.87|14736.38|14616.38|14736.38|14616.38|14732.87|14612.87|10
1627978890000|2021-08-03 08:21:30|14736.54|14616.54|14738.69|14618.69|14738.87|14618.87|14736.54|14616.54|10
1627978900000|2021-08-03 08:21:40|14738.25|14618.25|14739.68|14619.68|14739.78|14619.78|14737.91|14617.91|10
1627978910000|2021-08-03 08:21:50|14739.88|14619.88|14737.34|14617.34|14739.88|14619.88|14737.3|14617.3|10
1627978920000|2021-08-03 08:22:00|14737.65|14617.65|14737.7|14617.7|14739.03|14619.03|14736.9|14616.9|10
1627978930000|2021-08-03 08:22:10|14737.62|14617.62|14736.38|14616.38|14737.62|14617.62|14736.32|14616.32|10
1627978940000|2021-08-03 08:22:20|14735.95|14615.95|14736.45|14616.45|14737.04|14617.04|14735.95|14615.95|10
1627978950000|2021-08-03 08:22:30|14736.2|14616.2|14737.55|14617.55|14737.55|14617.55|14736.2|14616.2|10
1627978960000|2021-08-03 08:22:40|14737.17|14617.17|14738.75|14618.75|14738.75|14618.75|14737.17|14617.17|10
1627978970000|2021-08-03 08:22:50|14739.33|14619.33|14740.44|14620.44|14740.44|14620.44|14738.7|14618.7|10
1627978980000|2021-08-03 08:23:00|14739.95|14619.95|14738.64|14618.64|14740.06|14620.06|14738.64|14618.64|9
1627978990000|2021-08-03 08:23:10|14738.2|14618.2|14730.5|14610.5|14738.2|14618.2|14730.5|14610.5|10
1627979000000|2021-08-03 08:23:20|14729.79|14609.79|14726.08|14606.08|14729.79|14609.79|14725.19|14605.19|10
1627979010000|2021-08-03 08:23:30|14725.69|14605.69|14723.34|14603.34|14725.69|14605.69|14723.34|14603.34|10
1627979020000|2021-08-03 08:23:40|14723.11|14603.11|14723.93|14603.93|14724.06|14604.06|14723.11|14603.11|9
1627979030000|2021-08-03 08:23:50|14724.11|14604.11|14724.32|14604.32|14727.08|14607.08|14724.11|14604.11|10
1627979040000|2021-08-03 08:24:00|14725.15|14605.15|14724.03|14604.03|14725.15|14605.15|14724.03|14604.03|10
1627979050000|2021-08-03 08:24:10|14723.89|14603.89|14723.15|14603.15|14723.89|14603.89|14722.54|14602.54|10
1627979060000|2021-08-03 08:24:20|14722.62|14602.62|14722.77|14602.77|14723.27|14603.27|14722.62|14602.62|10
1627979070000|2021-08-03 08:24:30|14722.35|14602.35|14719.22|14599.22|14722.35|14602.35|14719.22|14599.22|9
1627979080000|2021-08-03 08:24:40|14719.19|14599.19|14719.44|14599.44|14720.13|14600.13|14719|14599|9
1627979090000|2021-08-03 08:24:50|14718.63|14598.63|14717|14597|14718.66|14598.66|14716.91|14596.91|10
1627979100000|2021-08-03 08:25:00|14716.69|14596.69|14716.24|14596.24|14716.7|14596.7|14715.96|14595.96|10
1627979110000|2021-08-03 08:25:10|14717.52|14597.52|14721.02|14601.02|14721.02|14601.02|14717.52|14597.52|9
1627979120000|2021-08-03 08:25:20|14721.13|14601.13|14723.87|14603.87|14723.87|14603.87|14721.13|14601.13|9
1627979130000|2021-08-03 08:25:30|14723.78|14603.78|14724.81|14604.81|14725.09|14605.09|14723.75|14603.75|10
1627979140000|2021-08-03 08:25:40|14724.95|14604.95|14727.73|14607.73|14727.73|14607.73|14724.86|14604.86|9
1627979150000|2021-08-03 08:25:50|14728.03|14608.03|14734.35|14614.35|14734.45|14614.45|14728.03|14608.03|10
1627979160000|2021-08-03 08:26:00|14734.8|14614.8|14736.89|14616.89|14736.94|14616.94|14734.13|14614.13|9
1627979170000|2021-08-03 08:26:10|14736.74|14616.74|14742.46|14622.46|14742.46|14622.46|14736.62|14616.62|9
1627979180000|2021-08-03 08:26:20|14742.53|14622.53|14745.01|14625.01|14745.01|14625.01|14742.48|14622.48|10
1627979190000|2021-08-03 08:26:30|14745.03|14625.03|14747.49|14627.49|14747.49|14627.49|14745.03|14625.03|10
1627979200000|2021-08-03 08:26:40|14748.13|14628.13|14747.92|14627.92|14748.13|14628.13|14747.25|14627.25|9
1627979210000|2021-08-03 08:26:50|14747.76|14627.76|14748.72|14628.72|14748.89|14628.89|14747.74|14627.74|9
1627979220000|2021-08-03 08:27:00|14748.48|14628.48|14749.64|14629.64|14749.97|14629.97|14748.44|14628.44|10
1627979230000|2021-08-03 08:27:10|14749.38|14629.38|14748.56|14628.56|14749.49|14629.49|14748.56|14628.56|9
1627979240000|2021-08-03 08:27:20|14748.82|14628.82|14748.2|14628.2|14748.82|14628.82|14748.2|14628.2|9
1627979250000|2021-08-03 08:27:30|14748.23|14628.23|14748.85|14628.85|14749.56|14629.56|14748.23|14628.23|10
1627979260000|2021-08-03 08:27:40|14748.89|14628.89|14747.44|14627.44|14749.48|14629.48|14747.44|14627.44|10
1627979270000|2021-08-03 08:27:50|14748.22|14628.22|14747.35|14627.35|14748.27|14628.27|14746.85|14626.85|10
1627979280000|2021-08-03 08:28:00|14747.47|14627.47|14746.96|14626.96|14747.47|14627.47|14746.21|14626.21|10
1627979290000|2021-08-03 08:28:10|14747.11|14627.11|14747.29|14627.29|14747.93|14627.93|14746.86|14626.86|10
1627979300000|2021-08-03 08:28:20|14746.35|14626.35|14744.52|14624.52|14746.86|14626.86|14744.52|14624.52|9
1627979310000|2021-08-03 08:28:30|14744.49|14624.49|14742.74|14622.74|14744.49|14624.49|14742.74|14622.74|10
1627979320000|2021-08-03 08:28:40|14742.99|14622.99|14745.38|14625.38|14746.02|14626.02|14742.99|14622.99|10
1627979330000|2021-08-03 08:28:50|14745.83|14625.83|14745.7|14625.7|14746.43|14626.43|14745.7|14625.7|10
1627979340000|2021-08-03 08:29:00|14745.59|14625.59|14747.8|14627.8|14747.8|14627.8|14745.53|14625.53|10
1627979350000|2021-08-03 08:29:10|14747.67|14627.67|14746.29|14626.29|14747.67|14627.67|14746.29|14626.29|10
1627979360000|2021-08-03 08:29:20|14745.39|14625.39|14742.64|14622.64|14745.39|14625.39|14742.64|14622.64|10
1627979370000|2021-08-03 08:29:30|14743.05|14623.05|14743.97|14623.97|14744.04|14624.04|14742.38|14622.38|10
1627979380000|2021-08-03 08:29:40|14743.89|14623.89|14743.35|14623.35|14744.22|14624.22|14743.21|14623.21|10
1627979390000|2021-08-03 08:29:50|14743.24|14623.24|14743.58|14623.58|14744.47|14624.47|14743.24|14623.24|10
1627979400000|2021-08-03 08:30:00|14743.75|14623.75|14744.76|14624.76|14744.76|14624.76|14742.98|14622.98|10
1627979410000|2021-08-03 08:30:10|14744.7|14624.7|14745.13|14625.13|14745.4|14625.4|14744.7|14624.7|10
1627979420000|2021-08-03 08:30:20|14745.2|14625.2|14746.8|14626.8|14747.27|14627.27|14745.2|14625.2|10
1627979430000|2021-08-03 08:30:30|14746.82|14626.82|14748.08|14628.08|14748.08|14628.08|14746.53|14626.53|10
1627979440000|2021-08-03 08:30:40|14748.11|14628.11|14749.44|14629.44|14750.04|14630.04|14748.11|14628.11|10
1627979450000|2021-08-03 08:30:50|14749.56|14629.56|14753.47|14633.47|14753.47|14633.47|14749.56|14629.56|10
1627979460000|2021-08-03 08:31:00|14753.57|14633.57|14752.41|14632.41|14753.73|14633.73|14752.41|14632.41|10
1627979470000|2021-08-03 08:31:10|14752.29|14632.29|14748.86|14628.86|14752.29|14632.29|14748.82|14628.82|10
1627979480000|2021-08-03 08:31:20|14747.16|14627.16|14745.77|14625.77|14747.28|14627.28|14745.51|14625.51|10
1627979490000|2021-08-03 08:31:30|14744.88|14624.88|14746.23|14626.23|14746.23|14626.23|14744.13|14624.13|10
1627979500000|2021-08-03 08:31:40|14746.25|14626.25|14746.37|14626.37|14747.4|14627.4|14746.25|14626.25|7
1627979510000|2021-08-03 08:31:50|14745.85|14625.85|14743.1|14623.1|14745.85|14625.85|14743.1|14623.1|10
1627979520000|2021-08-03 08:32:00|14743|14623|14740.35|14620.35|14743|14623|14740.35|14620.35|10
1627979530000|2021-08-03 08:32:10|14740.36|14620.36|14738.58|14618.58|14740.36|14620.36|14738.58|14618.58|10
1627979540000|2021-08-03 08:32:20|14738.21|14618.21|14739.28|14619.28|14739.72|14619.72|14738.05|14618.05|10
1627979550000|2021-08-03 08:32:30|14739.46|14619.46|14742.69|14622.69|14742.69|14622.69|14739.46|14619.46|10
1627979560000|2021-08-03 08:32:40|14742.7|14622.7|14742.09|14622.09|14742.94|14622.94|14742.09|14622.09|10
1627979570000|2021-08-03 08:32:50|14741.7|14621.7|14742.15|14622.15|14742.73|14622.73|14741.7|14621.7|10
1627979580000|2021-08-03 08:33:00|14742.07|14622.07|14741.69|14621.69|14742.07|14622.07|14741.18|14621.18|10
1627979590000|2021-08-03 08:33:10|14741.98|14621.98|14739.7|14619.7|14741.98|14621.98|14739.7|14619.7|9
1627979600000|2021-08-03 08:33:20|14739.44|14619.44|14739.33|14619.33|14740.58|14620.58|14739.33|14619.33|10
1627979610000|2021-08-03 08:33:30|14738.65|14618.65|14734.26|14614.26|14738.65|14618.65|14734.26|14614.26|10
1627979620000|2021-08-03 08:33:40|14734.2|14614.2|14734.18|14614.18|14734.3|14614.3|14733.78|14613.78|10
1627979630000|2021-08-03 08:33:50|14734.6|14614.6|14735.78|14615.78|14736.01|14616.01|14734.6|14614.6|9
1627979640000|2021-08-03 08:34:00|14735.65|14615.65|14731.73|14611.73|14735.68|14615.68|14731.73|14611.73|10
1627979650000|2021-08-03 08:34:10|14731.62|14611.62|14731.21|14611.21|14732.13|14612.13|14731.21|14611.21|10
1627979660000|2021-08-03 08:34:20|14731.41|14611.41|14733.75|14613.75|14733.75|14613.75|14731.41|14611.41|9
1627979670000|2021-08-03 08:34:30|14733.37|14613.37|14733.19|14613.19|14735.72|14615.72|14733.19|14613.19|10
1627979680000|2021-08-03 08:34:40|14732.65|14612.65|14729.09|14609.09|14732.65|14612.65|14729.09|14609.09|10
1627979690000|2021-08-03 08:34:50|14728.76|14608.76|14726.65|14606.65|14728.76|14608.76|14725.92|14605.92|10
1627979700000|2021-08-03 08:35:00|14727.12|14607.12|14727.63|14607.63|14727.63|14607.63|14726.38|14606.38|9
1627979710000|2021-08-03 08:35:10|14727.87|14607.87|14726.15|14606.15|14728.48|14608.48|14726.09|14606.09|10
1627979720000|2021-08-03 08:35:20|14725.45|14605.45|14723.6|14603.6|14725.45|14605.45|14723.41|14603.41|10
1627979730000|2021-08-03 08:35:30|14723.31|14603.31|14724.82|14604.82|14724.99|14604.99|14723.31|14603.31|8
1627979740000|2021-08-03 08:35:40|14724.9|14604.9|14722.37|14602.37|14724.9|14604.9|14722.37|14602.37|10
1627979750000|2021-08-03 08:35:50|14722.12|14602.12|14720.75|14600.75|14722.28|14602.28|14720.75|14600.75|10
1627979760000|2021-08-03 08:36:00|14720.33|14600.33|14720.79|14600.79|14721.18|14601.18|14720.33|14600.33|10
1627979770000|2021-08-03 08:36:10|14720.84|14600.84|14720.95|14600.95|14721.62|14601.62|14720.09|14600.09|10
1627979780000|2021-08-03 08:36:20|14721.29|14601.29|14720.17|14600.17|14721.29|14601.29|14719.96|14599.96|9
1627979790000|2021-08-03 08:36:30|14720.22|14600.22|14721.1|14601.1|14721.1|14601.1|14719.88|14599.88|10
1627979800000|2021-08-03 08:36:40|14720.6|14600.6|14720.74|14600.74|14720.74|14600.74|14719.62|14599.62|9
1627979810000|2021-08-03 08:36:50|14720.7|14600.7|14719.04|14599.04|14720.74|14600.74|14719.04|14599.04|10
1627979820000|2021-08-03 08:37:00|14718.95|14598.95|14718.86|14598.86|14719.46|14599.46|14718.46|14598.46|10
1627979830000|2021-08-03 08:37:10|14718.91|14598.91|14720.24|14600.24|14720.28|14600.28|14718.91|14598.91|10
1627979840000|2021-08-03 08:37:20|14720.62|14600.62|14719.24|14599.24|14720.87|14600.87|14719.11|14599.11|10
1627979850000|2021-08-03 08:37:30|14719.02|14599.02|14715.98|14595.98|14719.02|14599.02|14715.98|14595.98|10
1627979860000|2021-08-03 08:37:40|14716|14596|14716.76|14596.76|14716.78|14596.78|14715.74|14595.74|10
1627979870000|2021-08-03 08:37:50|14717.03|14597.03|14716.38|14596.38|14717.62|14597.62|14716.34|14596.34|9
1627979880000|2021-08-03 08:38:00|14716.36|14596.36|14713.23|14593.23|14716.36|14596.36|14713.18|14593.18|10
1627979890000|2021-08-03 08:38:10|14712.96|14592.96|14712.98|14592.98|14713.3|14593.3|14712.44|14592.44|10
1627979900000|2021-08-03 08:38:20|14712.76|14592.76|14712.34|14592.34|14712.76|14592.76|14712.17|14592.17|10
1627979910000|2021-08-03 08:38:30|14711.6|14591.6|14710|14590|14711.6|14591.6|14710|14590|10
1627979920000|2021-08-03 08:38:40|14709.93|14589.93|14708|14588|14709.95|14589.95|14708|14588|8
1627979930000|2021-08-03 08:38:50|14706.61|14586.61|14706.06|14586.06|14706.61|14586.61|14705.47|14585.47|10
1627979940000|2021-08-03 08:39:00|14706.49|14586.49|14706.68|14586.68|14707.07|14587.07|14705.51|14585.51|8
1627979950000|2021-08-03 08:39:10|14705.81|14585.81|14705.96|14585.96|14707.55|14587.55|14705.81|14585.81|10
1627979960000|2021-08-03 08:39:20|14706.04|14586.04|14705.35|14585.35|14706.04|14586.04|14705.35|14585.35|10
1627979970000|2021-08-03 08:39:30|14704.94|14584.94|14699.12|14579.12|14704.94|14584.94|14698.9|14578.9|10
1627979980000|2021-08-03 08:39:40|14699.16|14579.16|14698.16|14578.16|14699.54|14579.54|14698.16|14578.16|10
1627979990000|2021-08-03 08:39:50|14698.89|14578.89|14696.67|14576.67|14698.89|14578.89|14696.67|14576.67|10
1627980000000|2021-08-03 08:40:00|14696.78|14576.78|14696.74|14576.74|14697.5|14577.5|14696.55|14576.55|9
1627980010000|2021-08-03 08:40:10|14696.33|14576.33|14694.3|14574.3|14696.33|14576.33|14694.3|14574.3|9
1627980020000|2021-08-03 08:40:20|14694.37|14574.37|14691.9|14571.9|14694.37|14574.37|14691.89|14571.89|8
1627980030000|2021-08-03 08:40:30|14691.53|14571.53|14691.23|14571.23|14691.57|14571.57|14690.89|14570.89|8
1627980040000|2021-08-03 08:40:40|14690.41|14570.41|14687.69|14567.69|14690.41|14570.41|14687.03|14567.03|10
1627980050000|2021-08-03 08:40:50|14687.39|14567.39|14686.83|14566.83|14687.76|14567.76|14686.83|14566.83|8
1627980060000|2021-08-03 08:41:00|14687.23|14567.23|14691.32|14571.32|14691.5|14571.5|14687.2|14567.2|10
1627980070000|2021-08-03 08:41:10|14691.58|14571.58|14695.94|14575.94|14695.96|14575.96|14691.58|14571.58|10
1627980080000|2021-08-03 08:41:20|14696.91|14576.91|14699.28|14579.28|14699.28|14579.28|14695.87|14575.87|10
1627980090000|2021-08-03 08:41:30|14699.69|14579.69|14701.16|14581.16|14701.31|14581.31|14699.69|14579.69|10
1627980100000|2021-08-03 08:41:40|14701.27|14581.27|14702.7|14582.7|14702.75|14582.75|14701.27|14581.27|9
1627980110000|2021-08-03 08:41:50|14702.71|14582.71|14701.69|14581.69|14702.71|14582.71|14700.41|14580.41|10
1627980120000|2021-08-03 08:42:00|14701.88|14581.88|14701.18|14581.18|14702.82|14582.82|14701.18|14581.18|9
1627980130000|2021-08-03 08:42:10|14701.13|14581.13|14701.21|14581.21|14701.31|14581.31|14699.92|14579.92|10
1627980140000|2021-08-03 08:42:20|14701.01|14581.01|14701.11|14581.11|14702.25|14582.25|14701.01|14581.01|9
1627980150000|2021-08-03 08:42:30|14701.16|14581.16|14700.98|14580.98|14701.4|14581.4|14700.98|14580.98|9
1627980160000|2021-08-03 08:42:40|14700.97|14580.97|14701.42|14581.42|14701.55|14581.55|14700.5|14580.5|10
1627980170000|2021-08-03 08:42:50|14701.28|14581.28|14698.25|14578.25|14701.28|14581.28|14698.25|14578.25|10
1627980180000|2021-08-03 08:43:00|14698.3|14578.3|14700.48|14580.48|14700.48|14580.48|14698.23|14578.23|10
1627980190000|2021-08-03 08:43:10|14700.81|14580.81|14707.44|14587.44|14707.64|14587.64|14700.81|14580.81|10
1627980200000|2021-08-03 08:43:20|14707.18|14587.18|14708.9|14588.9|14709.65|14589.65|14707.18|14587.18|10
1627980210000|2021-08-03 08:43:30|14708.84|14588.84|14713.01|14593.01|14713.01|14593.01|14708.84|14588.84|10
1627980220000|2021-08-03 08:43:40|14712.97|14592.97|14715.72|14595.72|14715.72|14595.72|14712.97|14592.97|9
1627980230000|2021-08-03 08:43:50|14715.7|14595.7|14716.11|14596.11|14716.11|14596.11|14715.15|14595.15|9
1627980240000|2021-08-03 08:44:00|14716.23|14596.23|14720.33|14600.33|14720.33|14600.33|14716.23|14596.23|10
1627980250000|2021-08-03 08:44:10|14721.71|14601.71|14727.59|14607.59|14727.59|14607.59|14721.71|14601.71|10
1627980260000|2021-08-03 08:44:20|14727.83|14607.83|14730.29|14610.29|14730.29|14610.29|14727.83|14607.83|10
1627980270000|2021-08-03 08:44:30|14731.17|14611.17|14730.36|14610.36|14731.51|14611.51|14730.19|14610.19|10
1627980280000|2021-08-03 08:44:40|14730.51|14610.51|14735.3|14615.3|14735.3|14615.3|14730.51|14610.51|10
1627980290000|2021-08-03 08:44:50|14734.99|14614.99|14737.26|14617.26|14737.26|14617.26|14734.99|14614.99|9
1627980300000|2021-08-03 08:45:00|14736.72|14616.72|14734.03|14614.03|14736.72|14616.72|14734.03|14614.03|9
1627980310000|2021-08-03 08:45:10|14734.25|14614.25|14727.15|14607.15|14734.25|14614.25|14727.15|14607.15|10
1627980320000|2021-08-03 08:45:20|14726.96|14606.96|14726.67|14606.67|14726.96|14606.96|14726.66|14606.66|9
1627980330000|2021-08-03 08:45:30|14726.31|14606.31|14724.61|14604.61|14727.52|14607.52|14724.61|14604.61|10
1627980340000|2021-08-03 08:45:40|14723.07|14603.07|14720.38|14600.38|14723.07|14603.07|14720.38|14600.38|10
1627980350000|2021-08-03 08:45:50|14720.37|14600.37|14721.13|14601.13|14721.28|14601.28|14720.35|14600.35|10
1627980360000|2021-08-03 08:46:00|14721.31|14601.31|14716.59|14596.59|14721.31|14601.31|14716.59|14596.59|10
1627980370000|2021-08-03 08:46:10|14715.32|14595.32|14712.09|14592.09|14715.32|14595.32|14712.09|14592.09|10
1627980380000|2021-08-03 08:46:20|14711.94|14591.94|14713.75|14593.75|14713.75|14593.75|14711.87|14591.87|10
1627980390000|2021-08-03 08:46:30|14713.98|14593.98|14712.52|14592.52|14714.34|14594.34|14711.28|14591.28|10
1627980400000|2021-08-03 08:46:40|14713.09|14593.09|14712.9|14592.9|14713.6|14593.6|14712.9|14592.9|10
1627980410000|2021-08-03 08:46:50|14713.09|14593.09|14716.17|14596.17|14716.17|14596.17|14712.43|14592.43|10
1627980420000|2021-08-03 08:47:00|14716.43|14596.43|14721.71|14601.71|14721.71|14601.71|14716.43|14596.43|10
1627980430000|2021-08-03 08:47:10|14722.96|14602.96|14727.72|14607.72|14727.72|14607.72|14722.96|14602.96|10
1627980440000|2021-08-03 08:47:20|14732.09|14612.09|14735.12|14615.12|14736.74|14616.74|14732.09|14612.09|10
1627980450000|2021-08-03 08:47:30|14735.25|14615.25|14734.89|14614.89|14736.18|14616.18|14734.87|14614.87|10
1627980460000|2021-08-03 08:47:40|14734.81|14614.81|14734.02|14614.02|14734.9|14614.9|14733.91|14613.91|10
1627980470000|2021-08-03 08:47:50|14734.47|14614.47|14735.14|14615.14|14735.14|14615.14|14734.37|14614.37|10
1627980480000|2021-08-03 08:48:00|14736.2|14616.2|14737.19|14617.19|14737.19|14617.19|14736|14616|10
1627980490000|2021-08-03 08:48:10|14738.03|14618.03|14738.4|14618.4|14738.66|14618.66|14738.03|14618.03|8
1627980500000|2021-08-03 08:48:20|14738.46|14618.46|14737.5|14617.5|14738.57|14618.57|14737.35|14617.35|8
1627980510000|2021-08-03 08:48:30|14737.45|14617.45|14738.57|14618.57|14738.57|14618.57|14737.04|14617.04|10
1627980520000|2021-08-03 08:48:40|14738.84|14618.84|14739.79|14619.79|14739.84|14619.84|14738.84|14618.84|9
1627980530000|2021-08-03 08:48:50|14739.64|14619.64|14737.16|14617.16|14739.64|14619.64|14736.76|14616.76|10
1627980540000|2021-08-03 08:49:00|14737.22|14617.22|14737.07|14617.07|14737.25|14617.25|14736.79|14616.79|9
1627980550000|2021-08-03 08:49:10|14737.18|14617.18|14738.92|14618.92|14739.06|14619.06|14737.18|14617.18|10
1627980560000|2021-08-03 08:49:20|14739.06|14619.06|14739.04|14619.04|14739.24|14619.24|14739.04|14619.04|8
1627980570000|2021-08-03 08:49:30|14739.37|14619.37|14740.82|14620.82|14741.08|14621.08|14739.37|14619.37|9
1627980580000|2021-08-03 08:49:40|14739.7|14619.7|14740.47|14620.47|14740.71|14620.71|14739.62|14619.62|10
1627980590000|2021-08-03 08:49:50|14740.69|14620.69|14743.46|14623.46|14743.56|14623.56|14740.13|14620.13|10
1627980600000|2021-08-03 08:50:00|14743.31|14623.31|14744.36|14624.36|14744.36|14624.36|14743.06|14623.06|10
1627980610000|2021-08-03 08:50:10|14744.26|14624.26|14747.76|14627.76|14747.76|14627.76|14744.23|14624.23|10
1627980620000|2021-08-03 08:50:20|14746.83|14626.83|14746.88|14626.88|14747.66|14627.66|14746.81|14626.81|10
1627980630000|2021-08-03 08:50:30|14747.2|14627.2|14748.23|14628.23|14748.23|14628.23|14747.11|14627.11|10
1627980640000|2021-08-03 08:50:40|14748.6|14628.6|14750.15|14630.15|14750.15|14630.15|14748.6|14628.6|9
1627980650000|2021-08-03 08:50:50|14750.49|14630.49|14751.92|14631.92|14751.92|14631.92|14750.49|14630.49|9
1627980660000|2021-08-03 08:51:00|14752.07|14632.07|14750.8|14630.8|14752.07|14632.07|14750.8|14630.8|9
1627980670000|2021-08-03 08:51:10|14750.95|14630.95|14747.77|14627.77|14750.95|14630.95|14747.77|14627.77|10
1627980680000|2021-08-03 08:51:20|14747.69|14627.69|14744.97|14624.97|14747.69|14627.69|14744.97|14624.97|10
1627980690000|2021-08-03 08:51:30|14745|14625|14744.14|14624.14|14745.02|14625.02|14744.14|14624.14|10
1627980700000|2021-08-03 08:51:40|14744.25|14624.25|14743.04|14623.04|14744.25|14624.25|14742.95|14622.95|10
1627980710000|2021-08-03 08:51:50|14742.76|14622.76|14744.68|14624.68|14744.68|14624.68|14742.76|14622.76|10
1627980720000|2021-08-03 08:52:00|14743.71|14623.71|14742.84|14622.84|14744.53|14624.53|14742.84|14622.84|9
1627980730000|2021-08-03 08:52:10|14742.94|14622.94|14739.51|14619.51|14742.94|14622.94|14739.51|14619.51|9
1627980740000|2021-08-03 08:52:20|14739.5|14619.5|14736.52|14616.52|14739.5|14619.5|14736.42|14616.42|10
1627980750000|2021-08-03 08:52:30|14735.76|14615.76|14734.16|14614.16|14735.94|14615.94|14734.16|14614.16|9
1627980760000|2021-08-03 08:52:40|14734.19|14614.19|14733.73|14613.73|14734.19|14614.19|14733.73|14613.73|10
1627980770000|2021-08-03 08:52:50|14733.71|14613.71|14732.2|14612.2|14733.71|14613.71|14731.23|14611.23|10
1627980780000|2021-08-03 08:53:00|14732.08|14612.08|14732.98|14612.98|14732.98|14612.98|14731.7|14611.7|10
1627980790000|2021-08-03 08:53:10|14733.47|14613.47|14735.16|14615.16|14735.24|14615.24|14733.47|14613.47|10
1627980800000|2021-08-03 08:53:20|14735.17|14615.17|14733.13|14613.13|14735.17|14615.17|14733.13|14613.13|9
1627980810000|2021-08-03 08:53:30|14732.38|14612.38|14730.39|14610.39|14732.38|14612.38|14730.39|14610.39|10
1627980820000|2021-08-03 08:53:40|14730.34|14610.34|14726.64|14606.64|14730.34|14610.34|14726.64|14606.64|10
1627980830000|2021-08-03 08:53:50|14726.23|14606.23|14726.8|14606.8|14726.8|14606.8|14726.08|14606.08|8
1627980840000|2021-08-03 08:54:00|14726.9|14606.9|14721.22|14601.22|14726.9|14606.9|14721.22|14601.22|10
1627980850000|2021-08-03 08:54:10|14722.04|14602.04|14717.28|14597.28|14722.04|14602.04|14717.28|14597.28|10
1627980860000|2021-08-03 08:54:20|14716.74|14596.74|14717.38|14597.38|14717.91|14597.91|14715.84|14595.84|10
1627980870000|2021-08-03 08:54:30|14717.5|14597.5|14717.49|14597.49|14717.86|14597.86|14717.26|14597.26|10
1627980880000|2021-08-03 08:54:40|14717.39|14597.39|14715.99|14595.99|14717.39|14597.39|14715.99|14595.99|7
1627980890000|2021-08-03 08:54:50|14715.81|14595.81|14716.87|14596.87|14716.87|14596.87|14715.68|14595.68|9
1627980900000|2021-08-03 08:55:00|14716.58|14596.58|14714.81|14594.81|14716.7|14596.7|14714.81|14594.81|8
1627980910000|2021-08-03 08:55:10|14714.44|14594.44|14714.81|14594.81|14715.3|14595.3|14713.81|14593.81|10
1627980920000|2021-08-03 08:55:20|14715.17|14595.17|14715.12|14595.12|14715.28|14595.28|14714.39|14594.39|9
1627980930000|2021-08-03 08:55:30|14715.63|14595.63|14718.4|14598.4|14719.45|14599.45|14715.41|14595.41|10
1627980940000|2021-08-03 08:55:40|14718.05|14598.05|14719.29|14599.29|14719.29|14599.29|14718.04|14598.04|9
1627980950000|2021-08-03 08:55:50|14719.41|14599.41|14719.64|14599.64|14720.09|14600.09|14719.41|14599.41|10
1627980960000|2021-08-03 08:56:00|14719.63|14599.63|14718.63|14598.63|14719.63|14599.63|14717.94|14597.94|10
1627980970000|2021-08-03 08:56:10|14718.68|14598.68|14712.93|14592.93|14718.68|14598.68|14712.93|14592.93|10
1627980980000|2021-08-03 08:56:20|14712.36|14592.36|14710.82|14590.82|14712.36|14592.36|14710.73|14590.73|10
1627980990000|2021-08-03 08:56:30|14710.36|14590.36|14710.67|14590.67|14711.41|14591.41|14709.69|14589.69|10
1627981000000|2021-08-03 08:56:40|14711.23|14591.23|14713.46|14593.46|14713.46|14593.46|14711.23|14591.23|10
1627981010000|2021-08-03 08:56:50|14712.93|14592.93|14712.4|14592.4|14713.05|14593.05|14712.4|14592.4|10
1627981020000|2021-08-03 08:57:00|14712.83|14592.83|14712.71|14592.71|14713.3|14593.3|14712.61|14592.61|9
1627981030000|2021-08-03 08:57:10|14712.35|14592.35|14713.89|14593.89|14713.98|14593.98|14712.35|14592.35|8
1627981040000|2021-08-03 08:57:20|14714.28|14594.28|14713.8|14593.8|14714.28|14594.28|14713.48|14593.48|9
1627981050000|2021-08-03 08:57:30|14714.07|14594.07|14715.22|14595.22|14715.22|14595.22|14714.07|14594.07|7
1627981060000|2021-08-03 08:57:40|14715.23|14595.23|14714.3|14594.3|14715.23|14595.23|14714.3|14594.3|9
1627981070000|2021-08-03 08:57:50|14713.86|14593.86|14712.08|14592.08|14713.86|14593.86|14711.97|14591.97|10
1627981080000|2021-08-03 08:58:00|14711.94|14591.94|14709.37|14589.37|14711.94|14591.94|14709.37|14589.37|9
1627981090000|2021-08-03 08:58:10|14709.34|14589.34|14708.23|14588.23|14709.34|14589.34|14708.22|14588.22|8
1627981100000|2021-08-03 08:58:20|14708.19|14588.19|14708|14588|14708.22|14588.22|14707.85|14587.85|9
1627981110000|2021-08-03 08:58:30|14708.05|14588.05|14708.3|14588.3|14708.95|14588.95|14708.05|14588.05|10
1627981120000|2021-08-03 08:58:40|14708.25|14588.25|14708.2|14588.2|14708.25|14588.25|14708.05|14588.05|9
1627981130000|2021-08-03 08:58:50|14708.51|14588.51|14706.93|14586.93|14708.51|14588.51|14706.93|14586.93|9
1627981140000|2021-08-03 08:59:00|14706.37|14586.37|14706.91|14586.91|14706.91|14586.91|14705.84|14585.84|10
1627981150000|2021-08-03 08:59:10|14705.86|14585.86|14709.1|14589.1|14709.1|14589.1|14705.81|14585.81|10
1627981160000|2021-08-03 08:59:20|14709.15|14589.15|14709.22|14589.22|14709.69|14589.69|14708.77|14588.77|9
1627981170000|2021-08-03 08:59:30|14707.55|14587.55|14703.13|14583.13|14707.55|14587.55|14702.9|14582.9|10
1627981180000|2021-08-03 08:59:40|14702.99|14582.99|14701.47|14581.47|14702.99|14582.99|14701.41|14581.41|9
1627981190000|2021-08-03 08:59:50|14701.43|14581.43|14701.15|14581.15|14702.3|14582.3|14701.08|14581.08|10
1627981200000|2021-08-03 09:00:00|14701.1|14581.1|14700.78|14580.78|14701.24|14581.24|14700.78|14580.78|9
1627981210000|2021-08-03 09:00:10|14700.93|14580.93|14700.81|14580.81|14702.18|14582.18|14700.81|14580.81|10
1627981220000|2021-08-03 09:00:20|14700.92|14580.92|14700.47|14580.47|14701.01|14581.01|14700.4|14580.4|8
1627981230000|2021-08-03 09:00:30|14700.37|14580.37|14699.9|14579.9|14700.37|14580.37|14699.63|14579.63|10
1627981240000|2021-08-03 09:00:40|14699.89|14579.89|14699.52|14579.52|14699.89|14579.89|14699.16|14579.16|10
1627981250000|2021-08-03 09:00:50|14699.55|14579.55|14698.52|14578.52|14700.55|14580.55|14698.52|14578.52|10
1627981260000|2021-08-03 09:01:00|14698.35|14578.35|14696.89|14576.89|14699.04|14579.04|14696.79|14576.79|10
1627981270000|2021-08-03 09:01:10|14697.13|14577.13|14693.61|14573.61|14697.13|14577.13|14693.61|14573.61|10
1627981280000|2021-08-03 09:01:20|14692.46|14572.46|14693.46|14573.46|14693.87|14573.87|14692.46|14572.46|10
1627981290000|2021-08-03 09:01:30|14693.42|14573.42|14691.88|14571.88|14693.42|14573.42|14691.61|14571.61|9
1627981300000|2021-08-03 09:01:40|14691.35|14571.35|14689.42|14569.42|14692.02|14572.02|14689.42|14569.42|10
1627981310000|2021-08-03 09:01:50|14689.52|14569.52|14685.02|14565.02|14689.52|14569.52|14685.02|14565.02|10
1627981320000|2021-08-03 09:02:00|14684.83|14564.83|14685.75|14565.75|14686.09|14566.09|14683.45|14563.45|10
1627981330000|2021-08-03 09:02:10|14685.69|14565.69|14682.72|14562.72|14685.69|14565.69|14681.87|14561.87|10
1627981340000|2021-08-03 09:02:20|14682.12|14562.12|14680.47|14560.47|14682.12|14562.12|14679.58|14559.58|10
1627981350000|2021-08-03 09:02:30|14680.59|14560.59|14679.49|14559.49|14680.72|14560.72|14678.78|14558.78|10
1627981360000|2021-08-03 09:02:40|14680.08|14560.08|14676.18|14556.18|14680.08|14560.08|14676.18|14556.18|10
1627981370000|2021-08-03 09:02:50|14676.2|14556.2|14671.32|14551.32|14676.2|14556.2|14671.11|14551.11|10
1627981380000|2021-08-03 09:03:00|14671.18|14551.18|14671.02|14551.02|14672.16|14552.16|14670.98|14550.98|9
1627981390000|2021-08-03 09:03:10|14668.99|14548.99|14662.44|14542.44|14668.99|14548.99|14662.44|14542.44|10
1627981400000|2021-08-03 09:03:20|14662.15|14542.15|14657.76|14537.76|14662.15|14542.15|14657.21|14537.21|10
1627981410000|2021-08-03 09:03:30|14657.95|14537.95|14657.91|14537.91|14658.18|14538.18|14657.46|14537.46|10
1627981420000|2021-08-03 09:03:40|14658.07|14538.07|14657.47|14537.47|14658.07|14538.07|14657.08|14537.08|9
1627981430000|2021-08-03 09:03:50|14657.6|14537.6|14656.58|14536.58|14658.36|14538.36|14656.58|14536.58|10
1627981440000|2021-08-03 09:04:00|14656.55|14536.55|14660.85|14540.85|14660.85|14540.85|14656.55|14536.55|10
1627981450000|2021-08-03 09:04:10|14660.87|14540.87|14660.66|14540.66|14662.08|14542.08|14659.93|14539.93|10
1627981460000|2021-08-03 09:04:20|14660.71|14540.71|14662.4|14542.4|14662.4|14542.4|14660.7|14540.7|10
1627981470000|2021-08-03 09:04:30|14663.15|14543.15|14664.62|14544.62|14664.62|14544.62|14663.15|14543.15|10
1627981480000|2021-08-03 09:04:40|14664.64|14544.64|14664.65|14544.65|14665.14|14545.14|14664.64|14544.64|10
1627981490000|2021-08-03 09:04:50|14664.21|14544.21|14661.92|14541.92|14664.23|14544.23|14661.51|14541.51|10
1627981500000|2021-08-03 09:05:00|14661.88|14541.88|14662.73|14542.73|14662.73|14542.73|14661.24|14541.24|10
1627981510000|2021-08-03 09:05:10|14662.95|14542.95|14665.28|14545.28|14665.91|14545.91|14662.94|14542.94|9
1627981520000|2021-08-03 09:05:20|14666.09|14546.09|14668.79|14548.79|14668.79|14548.79|14666.09|14546.09|10
1627981530000|2021-08-03 09:05:30|14668.94|14548.94|14666.42|14546.42|14669.13|14549.13|14666.42|14546.42|10
1627981540000|2021-08-03 09:05:40|14666.35|14546.35|14665.68|14545.68|14666.95|14546.95|14665.68|14545.68|10
1627981550000|2021-08-03 09:05:50|14665.72|14545.72|14665.75|14545.75|14666.47|14546.47|14665.32|14545.32|9
1627981560000|2021-08-03 09:06:00|14665.52|14545.52|14655.04|14535.04|14665.52|14545.52|14655.04|14535.04|10
1627981570000|2021-08-03 09:06:10|14655.28|14535.28|14653.33|14533.33|14655.28|14535.28|14652.25|14532.25|9
1627981580000|2021-08-03 09:06:20|14654.88|14534.88|14660.28|14540.28|14660.28|14540.28|14654.88|14534.88|10
1627981590000|2021-08-03 09:06:30|14660.74|14540.74|14662.85|14542.85|14662.85|14542.85|14660.74|14540.74|10
1627981600000|2021-08-03 09:06:40|14662.8|14542.8|14663.72|14543.72|14663.9|14543.9|14662.75|14542.75|10
1627981610000|2021-08-03 09:06:50|14664.88|14544.88|14667.7|14547.7|14667.7|14547.7|14664.85|14544.85|10
1627981620000|2021-08-03 09:07:00|14667.67|14547.67|14668.69|14548.69|14668.69|14548.69|14667.67|14547.67|9
1627981630000|2021-08-03 09:07:10|14668.67|14548.67|14669.75|14549.75|14669.75|14549.75|14668.67|14548.67|10
1627981640000|2021-08-03 09:07:20|14671.22|14551.22|14670.58|14550.58|14671.57|14551.57|14670.58|14550.58|10
1627981650000|2021-08-03 09:07:30|14670.26|14550.26|14670.78|14550.78|14671.22|14551.22|14670.11|14550.11|9
1627981660000|2021-08-03 09:07:40|14671.04|14551.04|14672.89|14552.89|14672.98|14552.98|14671.04|14551.04|8
1627981670000|2021-08-03 09:07:50|14672.49|14552.49|14673.98|14553.98|14674.13|14554.13|14672.49|14552.49|10
1627981680000|2021-08-03 09:08:00|14673.78|14553.78|14676.07|14556.07|14676.07|14556.07|14671.57|14551.57|10
1627981690000|2021-08-03 09:08:10|14677.61|14557.61|14680.45|14560.45|14680.45|14560.45|14677.61|14557.61|10
1627981700000|2021-08-03 09:08:20|14680.98|14560.98|14682.24|14562.24|14682.43|14562.43|14680.94|14560.94|9
1627981710000|2021-08-03 09:08:30|14682.18|14562.18|14684.57|14564.57|14684.57|14564.57|14682.18|14562.18|10
1627981720000|2021-08-03 09:08:40|14685.58|14565.58|14694.75|14574.75|14694.77|14574.77|14685.58|14565.58|10
1627981730000|2021-08-03 09:08:50|14694.97|14574.97|14700.3|14580.3|14700.99|14580.99|14694.97|14574.97|10
1627981740000|2021-08-03 09:09:00|14700.76|14580.76|14702.85|14582.85|14702.85|14582.85|14700.76|14580.76|10
1627981750000|2021-08-03 09:09:10|14702.77|14582.77|14703.48|14583.48|14703.54|14583.54|14702.77|14582.77|10
1627981760000|2021-08-03 09:09:20|14703.68|14583.68|14704.64|14584.64|14704.85|14584.85|14703.68|14583.68|10
1627981770000|2021-08-03 09:09:30|14705.55|14585.55|14705.22|14585.22|14705.92|14585.92|14705.22|14585.22|10
1627981780000|2021-08-03 09:09:40|14705.12|14585.12|14701.8|14581.8|14705.12|14585.12|14701.8|14581.8|10
1627981790000|2021-08-03 09:09:50|14702.47|14582.47|14703.59|14583.59|14704.58|14584.58|14702.47|14582.47|10
1627981800000|2021-08-03 09:10:00|14703.58|14583.58|14704.81|14584.81|14704.81|14584.81|14703.58|14583.58|10
1627981810000|2021-08-03 09:10:10|14704.54|14584.54|14704.52|14584.52|14704.99|14584.99|14704.43|14584.43|9
1627981820000|2021-08-03 09:10:20|14704.46|14584.46|14703.67|14583.67|14704.46|14584.46|14703.67|14583.67|9
1627981830000|2021-08-03 09:10:30|14703.89|14583.89|14707.62|14587.62|14707.77|14587.77|14703.89|14583.89|10
1627981840000|2021-08-03 09:10:40|14707.27|14587.27|14706.51|14586.51|14707.29|14587.29|14706.51|14586.51|9
1627981850000|2021-08-03 09:10:50|14706.53|14586.53|14701.94|14581.94|14706.57|14586.57|14701.94|14581.94|10
1627981860000|2021-08-03 09:11:00|14701.97|14581.97|14703.06|14583.06|14703.06|14583.06|14701.71|14581.71|10
1627981870000|2021-08-03 09:11:10|14704.13|14584.13|14703.86|14583.86|14704.9|14584.9|14703.86|14583.86|10
1627981880000|2021-08-03 09:11:20|14703.94|14583.94|14701.9|14581.9|14704.2|14584.2|14701.71|14581.71|10
1627981890000|2021-08-03 09:11:30|14701.28|14581.28|14698.72|14578.72|14701.28|14581.28|14698.72|14578.72|10
1627981900000|2021-08-03 09:11:40|14698.07|14578.07|14694|14574|14698.07|14578.07|14694|14574|9
1627981910000|2021-08-03 09:11:50|14693.84|14573.84|14682.73|14562.73|14693.84|14573.84|14682.73|14562.73|10
1627981920000|2021-08-03 09:12:00|14682.31|14562.31|14681.44|14561.44|14682.71|14562.71|14681.44|14561.44|10
1627981930000|2021-08-03 09:12:10|14681.65|14561.65|14681.17|14561.17|14681.65|14561.65|14680.9|14560.9|10
1627981940000|2021-08-03 09:12:20|14681.16|14561.16|14676.37|14556.37|14681.16|14561.16|14676.37|14556.37|10
1627981950000|2021-08-03 09:12:30|14676.3|14556.3|14662.62|14542.62|14676.3|14556.3|14662.62|14542.62|10
1627981960000|2021-08-03 09:12:40|14661.53|14541.53|14656.17|14536.17|14661.53|14541.53|14656.17|14536.17|10
1627981970000|2021-08-03 09:12:50|14656.54|14536.54|14657.24|14537.24|14657.39|14537.39|14656.17|14536.17|10
1627981980000|2021-08-03 09:13:00|14657.18|14537.18|14655.92|14535.92|14657.18|14537.18|14655.38|14535.38|10
1627981990000|2021-08-03 09:13:10|14656.26|14536.26|14661.14|14541.14|14661.14|14541.14|14656.18|14536.18|10
1627982000000|2021-08-03 09:13:20|14661.54|14541.54|14661.52|14541.52|14662.47|14542.47|14660.05|14540.05|10
1627982010000|2021-08-03 09:13:30|14661.37|14541.37|14659.64|14539.64|14661.37|14541.37|14659.64|14539.64|9
1627982020000|2021-08-03 09:13:40|14659.08|14539.08|14653.26|14533.26|14659.08|14539.08|14653.26|14533.26|10
1627982030000|2021-08-03 09:13:50|14653.34|14533.34|14640.19|14520.19|14653.34|14533.34|14640.19|14520.19|10
1627982040000|2021-08-03 09:14:00|14638.98|14518.98|14632.03|14512.03|14638.98|14518.98|14631.44|14511.44|10
1627982050000|2021-08-03 09:14:10|14631.53|14511.53|14633.21|14513.21|14634.17|14514.17|14631.53|14511.53|10
1627982060000|2021-08-03 09:14:20|14633.46|14513.46|14636.79|14516.79|14636.79|14516.79|14633.2|14513.2|10
1627982070000|2021-08-03 09:14:30|14637.57|14517.57|14637.51|14517.51|14638.87|14518.87|14637.51|14517.51|10
1627982080000|2021-08-03 09:14:40|14636.53|14516.53|14635.55|14515.55|14636.54|14516.54|14635.55|14515.55|10
1627982090000|2021-08-03 09:14:50|14635.84|14515.84|14640.27|14520.27|14640.27|14520.27|14635.84|14515.84|10
1627982100000|2021-08-03 09:15:00|14641.62|14521.62|14644.83|14524.83|14644.83|14524.83|14641.62|14521.62|10
1627982110000|2021-08-03 09:15:10|14644.81|14524.81|14643.25|14523.25|14644.81|14524.81|14641.39|14521.39|10
1627982120000|2021-08-03 09:15:20|14643.54|14523.54|14647.21|14527.21|14647.25|14527.25|14643.54|14523.54|10
1627982130000|2021-08-03 09:15:30|14647.61|14527.61|14650.28|14530.28|14650.28|14530.28|14647.61|14527.61|9
1627982140000|2021-08-03 09:15:40|14650.44|14530.44|14655.48|14535.48|14655.48|14535.48|14650.44|14530.44|9
1627982150000|2021-08-03 09:15:50|14655.54|14535.54|14658.88|14538.88|14658.88|14538.88|14655.54|14535.54|10
1627982160000|2021-08-03 09:16:00|14658.9|14538.9|14659.01|14539.01|14659.72|14539.72|14658.9|14538.9|10
1627982170000|2021-08-03 09:16:10|14658.91|14538.91|14662.55|14542.55|14662.55|14542.55|14658.62|14538.62|10
1627982180000|2021-08-03 09:16:20|14662.05|14542.05|14660.95|14540.95|14662.38|14542.38|14660.95|14540.95|10
1627982190000|2021-08-03 09:16:30|14660.92|14540.92|14659.97|14539.97|14660.92|14540.92|14659.97|14539.97|10
1627982200000|2021-08-03 09:16:40|14660.16|14540.16|14660.62|14540.62|14661.07|14541.07|14659.98|14539.98|10
1627982210000|2021-08-03 09:16:50|14660.61|14540.61|14661.88|14541.88|14661.88|14541.88|14659.63|14539.63|9
1627982220000|2021-08-03 09:17:00|14661.84|14541.84|14662.18|14542.18|14662.24|14542.24|14661.19|14541.19|9
1627982230000|2021-08-03 09:17:10|14662.19|14542.19|14667.61|14547.61|14667.61|14547.61|14662.19|14542.19|10
1627982240000|2021-08-03 09:17:20|14667.6|14547.6|14667.5|14547.5|14668.21|14548.21|14667.5|14547.5|8
1627982250000|2021-08-03 09:17:30|14667.64|14547.64|14669.01|14549.01|14669.01|14549.01|14667.4|14547.4|10
1627982260000|2021-08-03 09:17:40|14668.31|14548.31|14668.2|14548.2|14668.35|14548.35|14667.98|14547.98|9
1627982270000|2021-08-03 09:17:50|14668.82|14548.82|14669.12|14549.12|14670.49|14550.49|14668.82|14548.82|9
1627982280000|2021-08-03 09:18:00|14669.13|14549.13|14669.03|14549.03|14669.13|14549.13|14668.88|14548.88|9
1627982290000|2021-08-03 09:18:10|14669.13|14549.13|14668.99|14548.99|14669.21|14549.21|14668.75|14548.75|9
1627982300000|2021-08-03 09:18:20|14668.94|14548.94|14668.88|14548.88|14669.3|14549.3|14668.61|14548.61|10
1627982310000|2021-08-03 09:18:30|14668.8|14548.8|14668.63|14548.63|14668.82|14548.82|14668.63|14548.63|9
1627982320000|2021-08-03 09:18:40|14668.55|14548.55|14669.03|14549.03|14669.13|14549.13|14668.55|14548.55|10
1627982330000|2021-08-03 09:18:50|14668.76|14548.76|14670.57|14550.57|14670.67|14550.67|14668.68|14548.68|9
1627982340000|2021-08-03 09:19:00|14670.62|14550.62|14670.16|14550.16|14670.8|14550.8|14670.02|14550.02|10
1627982350000|2021-08-03 09:19:10|14670.15|14550.15|14670.85|14550.85|14670.85|14550.85|14669.35|14549.35|10
1627982360000|2021-08-03 09:19:20|14672.54|14552.54|14672.56|14552.56|14672.56|14552.56|14671.84|14551.84|10
1627982370000|2021-08-03 09:19:30|14672.75|14552.75|14672.79|14552.79|14673.32|14553.32|14672.33|14552.33|9
1627982380000|2021-08-03 09:19:40|14673.11|14553.11|14671.51|14551.51|14673.23|14553.23|14671.51|14551.51|9
1627982390000|2021-08-03 09:19:50|14671.4|14551.4|14670.08|14550.08|14671.4|14551.4|14669.92|14549.92|10
1627982400000|2021-08-03 09:20:00|14670.11|14550.11|14669.9|14549.9|14670.11|14550.11|14668.87|14548.87|10
1627982410000|2021-08-03 09:20:10|14669.82|14549.82|14670.88|14550.88|14670.88|14550.88|14669.64|14549.64|10
1627982420000|2021-08-03 09:20:20|14670.74|14550.74|14669.97|14549.97|14670.81|14550.81|14669.81|14549.81|10
1627982430000|2021-08-03 09:20:30|14669.72|14549.72|14668.19|14548.19|14669.73|14549.73|14668.19|14548.19|10
1627982440000|2021-08-03 09:20:40|14668.08|14548.08|14664.23|14544.23|14668.08|14548.08|14664.23|14544.23|10
1627982450000|2021-08-03 09:20:50|14663.62|14543.62|14655.99|14535.99|14663.62|14543.62|14655.99|14535.99|10
1627982460000|2021-08-03 09:21:00|14654.48|14534.48|14651.93|14531.93|14654.48|14534.48|14651.71|14531.71|10
1627982470000|2021-08-03 09:21:10|14652.04|14532.04|14652.37|14532.37|14652.37|14532.37|14650.87|14530.87|10
1627982480000|2021-08-03 09:21:20|14651.98|14531.98|14650.61|14530.61|14651.98|14531.98|14650.01|14530.01|10
1627982490000|2021-08-03 09:21:30|14651.24|14531.24|14654.2|14534.2|14654.2|14534.2|14650.25|14530.25|10
1627982500000|2021-08-03 09:21:40|14654.78|14534.78|14657.01|14537.01|14657.01|14537.01|14654.78|14534.78|10
1627982510000|2021-08-03 09:21:50|14657.04|14537.04|14661.05|14541.05|14661.05|14541.05|14656.09|14536.09|10
1627982520000|2021-08-03 09:22:00|14661.26|14541.26|14660.65|14540.65|14661.26|14541.26|14659.9|14539.9|10
1627982530000|2021-08-03 09:22:10|14661.61|14541.61|14666.77|14546.77|14666.77|14546.77|14661.61|14541.61|10
1627982540000|2021-08-03 09:22:20|14666.75|14546.75|14666.68|14546.68|14667.58|14547.58|14666.44|14546.44|10
1627982550000|2021-08-03 09:22:30|14667.03|14547.03|14667.42|14547.42|14667.75|14547.75|14667.03|14547.03|10
1627982560000|2021-08-03 09:22:40|14667.24|14547.24|14667.02|14547.02|14668.13|14548.13|14666.97|14546.97|8
1627982570000|2021-08-03 09:22:50|14667.41|14547.41|14666.69|14546.69|14668.11|14548.11|14666.69|14546.69|10
1627982580000|2021-08-03 09:23:00|14666.62|14546.62|14669.3|14549.3|14669.42|14549.42|14666.62|14546.62|10
1627982590000|2021-08-03 09:23:10|14668.56|14548.56|14667.31|14547.31|14668.93|14548.93|14667.31|14547.31|10
1627982600000|2021-08-03 09:23:20|14667.17|14547.17|14664.57|14544.57|14667.17|14547.17|14664.57|14544.57|10
1627982610000|2021-08-03 09:23:30|14664.56|14544.56|14662.69|14542.69|14664.65|14544.65|14662.69|14542.69|9
1627982620000|2021-08-03 09:23:40|14663.74|14543.74|14661.93|14541.93|14664.02|14544.02|14661.89|14541.89|9
1627982630000|2021-08-03 09:23:50|14662|14542|14664.82|14544.82|14664.82|14544.82|14662|14542|10
1627982640000|2021-08-03 09:24:00|14664.8|14544.8|14664.23|14544.23|14665|14545|14664.23|14544.23|10
1627982650000|2021-08-03 09:24:10|14663.99|14543.99|14661.87|14541.87|14663.99|14543.99|14661.87|14541.87|9
1627982660000|2021-08-03 09:24:20|14661.82|14541.82|14662.99|14542.99|14662.99|14542.99|14661.5|14541.5|10
1627982670000|2021-08-03 09:24:30|14663|14543|14667.26|14547.26|14667.26|14547.26|14663|14543|10
1627982680000|2021-08-03 09:24:40|14667.97|14547.97|14668.41|14548.41|14669.57|14549.57|14667.71|14547.71|9
1627982690000|2021-08-03 09:24:50|14668.29|14548.29|14669.15|14549.15|14669.17|14549.17|14668.29|14548.29|10
1627982700000|2021-08-03 09:25:00|14669.91|14549.91|14670.52|14550.52|14670.52|14550.52|14669.71|14549.71|9
1627982710000|2021-08-03 09:25:10|14669.48|14549.48|14670.47|14550.47|14670.47|14550.47|14669.48|14549.48|9
1627982720000|2021-08-03 09:25:20|14670.46|14550.46|14670.98|14550.98|14671.28|14551.28|14670.28|14550.28|9
1627982730000|2021-08-03 09:25:30|14671.1|14551.1|14670.1|14550.1|14671.14|14551.14|14670.1|14550.1|8
1627982740000|2021-08-03 09:25:40|14670.24|14550.24|14672.18|14552.18|14672.3|14552.3|14670.24|14550.24|9
1627982750000|2021-08-03 09:25:50|14672.56|14552.56|14674.64|14554.64|14674.64|14554.64|14672.48|14552.48|9
1627982760000|2021-08-03 09:26:00|14674.89|14554.89|14676.92|14556.92|14676.92|14556.92|14674.89|14554.89|10
1627982770000|2021-08-03 09:26:10|14676.74|14556.74|14676.86|14556.86|14677.02|14557.02|14676.62|14556.62|9
1627982780000|2021-08-03 09:26:20|14676.92|14556.92|14677.66|14557.66|14677.9|14557.9|14676.92|14556.92|9
1627982790000|2021-08-03 09:26:30|14678.12|14558.12|14680.48|14560.48|14680.48|14560.48|14678.12|14558.12|10
1627982800000|2021-08-03 09:26:40|14680.78|14560.78|14682.32|14562.32|14682.32|14562.32|14680.77|14560.77|9
1627982810000|2021-08-03 09:26:50|14682.56|14562.56|14684.75|14564.75|14684.97|14564.97|14682.56|14562.56|10
1627982820000|2021-08-03 09:27:00|14684.44|14564.44|14689.52|14569.52|14689.52|14569.52|14684.44|14564.44|10
1627982830000|2021-08-03 09:27:10|14689.63|14569.63|14694.81|14574.81|14694.81|14574.81|14689.63|14569.63|9
1627982840000|2021-08-03 09:27:20|14695.82|14575.82|14698.64|14578.64|14698.64|14578.64|14695.75|14575.75|10
1627982850000|2021-08-03 09:27:30|14698.61|14578.61|14700.17|14580.17|14700.17|14580.17|14698.39|14578.39|10
1627982860000|2021-08-03 09:27:40|14700.64|14580.64|14704.35|14584.35|14704.35|14584.35|14700.64|14580.64|10
1627982870000|2021-08-03 09:27:50|14704.39|14584.39|14706.82|14586.82|14706.82|14586.82|14704.39|14584.39|9
1627982880000|2021-08-03 09:28:00|14706.88|14586.88|14715.32|14595.32|14715.32|14595.32|14706.55|14586.55|10
1627982890000|2021-08-03 09:28:10|14714.79|14594.79|14713.96|14593.96|14715.04|14595.04|14713.78|14593.78|9
1627982900000|2021-08-03 09:28:20|14713.53|14593.53|14709.47|14589.47|14713.53|14593.53|14709.47|14589.47|10
1627982910000|2021-08-03 09:28:30|14709.1|14589.1|14710.05|14590.05|14710.05|14590.05|14708.21|14588.21|9
1627982920000|2021-08-03 09:28:40|14710.19|14590.19|14713.77|14593.77|14713.77|14593.77|14710.19|14590.19|10
1627982930000|2021-08-03 09:28:50|14713.94|14593.94|14715.78|14595.78|14715.78|14595.78|14713.94|14593.94|9
1627982940000|2021-08-03 09:29:00|14714.61|14594.61|14715.23|14595.23|14715.3|14595.3|14714.21|14594.21|10
1627982950000|2021-08-03 09:29:10|14715.35|14595.35|14718.31|14598.31|14718.31|14598.31|14715.33|14595.33|10
1627982960000|2021-08-03 09:29:20|14718.67|14598.67|14720.6|14600.6|14720.69|14600.69|14718.34|14598.34|10
1627982970000|2021-08-03 09:29:30|14721.35|14601.35|14722.52|14602.52|14722.52|14602.52|14721.35|14601.35|7
1627982980000|2021-08-03 09:29:40|14722.53|14602.53|14718.36|14598.36|14722.53|14602.53|14718.36|14598.36|10
1627982990000|2021-08-03 09:29:50|14717.68|14597.68|14717.88|14597.88|14717.88|14597.88|14716.7|14596.7|10
1627983000000|2021-08-03 09:30:00|14717.6|14597.6|14717.87|14597.87|14718.05|14598.05|14716.41|14596.41|8
1627983010000|2021-08-03 09:30:10|14716.11|14596.11|14711.37|14591.37|14716.11|14596.11|14711.37|14591.37|9
1627983020000|2021-08-03 09:30:20|14710.8|14590.8|14706.23|14586.23|14711.41|14591.41|14706.23|14586.23|10
1627983030000|2021-08-03 09:30:30|14705.86|14585.86|14706.12|14586.12|14706.88|14586.88|14705.24|14585.24|10
1627983040000|2021-08-03 09:30:40|14706.16|14586.16|14702.67|14582.67|14706.16|14586.16|14702.67|14582.67|10
1627983050000|2021-08-03 09:30:50|14702.64|14582.64|14703.15|14583.15|14703.57|14583.57|14702.36|14582.36|10
1627983060000|2021-08-03 09:31:00|14703.22|14583.22|14701.97|14581.97|14703.22|14583.22|14701.97|14581.97|10
1627983070000|2021-08-03 09:31:10|14702.16|14582.16|14701.82|14581.82|14702.38|14582.38|14701.57|14581.57|10
1627983080000|2021-08-03 09:31:20|14701.72|14581.72|14699.87|14579.87|14702|14582|14699.87|14579.87|10
1627983090000|2021-08-03 09:31:30|14699.47|14579.47|14698.93|14578.93|14699.47|14579.47|14697.3|14577.3|10
1627983100000|2021-08-03 09:31:40|14699.15|14579.15|14701.03|14581.03|14701.03|14581.03|14699.15|14579.15|10
1627983110000|2021-08-03 09:31:50|14700.86|14580.86|14700.39|14580.39|14701.18|14581.18|14700.24|14580.24|9
1627983120000|2021-08-03 09:32:00|14700.42|14580.42|14701.95|14581.95|14701.95|14581.95|14700.42|14580.42|9
1627983130000|2021-08-03 09:32:10|14702.42|14582.42|14702.35|14582.35|14702.8|14582.8|14702.35|14582.35|7
1627983140000|2021-08-03 09:32:20|14703.28|14583.28|14700.76|14580.76|14703.28|14583.28|14699.87|14579.87|10
1627983150000|2021-08-03 09:32:30|14700.39|14580.39|14697.24|14577.24|14700.39|14580.39|14697.24|14577.24|9
1627983160000|2021-08-03 09:32:40|14696.24|14576.24|14695.67|14575.67|14696.83|14576.83|14694.86|14574.86|9
1627983170000|2021-08-03 09:32:50|14696.88|14576.88|14696.25|14576.25|14697.34|14577.34|14696.25|14576.25|10
1627983180000|2021-08-03 09:33:00|14697.1|14577.1|14692.89|14572.89|14697.1|14577.1|14692.89|14572.89|10
1627983190000|2021-08-03 09:33:10|14692.87|14572.87|14690.41|14570.41|14693.02|14573.02|14690.41|14570.41|9
1627983200000|2021-08-03 09:33:20|14689.05|14569.05|14688.05|14568.05|14689.05|14569.05|14688.05|14568.05|10
1627983210000|2021-08-03 09:33:30|14688.46|14568.46|14684.4|14564.4|14688.48|14568.48|14684.4|14564.4|10
1627983220000|2021-08-03 09:33:40|14683.9|14563.9|14683.9|14563.9|14683.97|14563.97|14683.06|14563.06|10
1627983230000|2021-08-03 09:33:50|14683.92|14563.92|14683.3|14563.3|14683.92|14563.92|14682.64|14562.64|10
1627983240000|2021-08-03 09:34:00|14683.39|14563.39|14681.35|14561.35|14683.39|14563.39|14681.34|14561.34|9
1627983250000|2021-08-03 09:34:10|14681.36|14561.36|14680.41|14560.41|14681.36|14561.36|14679.71|14559.71|10
1627983260000|2021-08-03 09:34:20|14680.31|14560.31|14677.97|14557.97|14680.31|14560.31|14677.64|14557.64|10
1627983270000|2021-08-03 09:34:30|14678.12|14558.12|14677.34|14557.34|14679.57|14559.57|14677.34|14557.34|10
1627983280000|2021-08-03 09:34:40|14677.33|14557.33|14679.87|14559.87|14679.87|14559.87|14677.17|14557.17|10
1627983290000|2021-08-03 09:34:50|14680.02|14560.02|14681.05|14561.05|14681.08|14561.08|14679.16|14559.16|9
1627983300000|2021-08-03 09:35:00|14680.89|14560.89|14677.58|14557.58|14680.89|14560.89|14677.58|14557.58|10
1627983310000|2021-08-03 09:35:10|14678.14|14558.14|14680.27|14560.27|14680.27|14560.27|14677.75|14557.75|10
1627983320000|2021-08-03 09:35:20|14680.66|14560.66|14684.45|14564.45|14684.45|14564.45|14680.66|14560.66|10
1627983330000|2021-08-03 09:35:30|14685.18|14565.18|14690.16|14570.16|14690.16|14570.16|14685.18|14565.18|9
1627983340000|2021-08-03 09:35:40|14691|14571|14694.4|14574.4|14695.26|14575.26|14691|14571|10
1627983350000|2021-08-03 09:35:50|14694.67|14574.67|14696.3|14576.3|14696.3|14576.3|14694.67|14574.67|9
1627983360000|2021-08-03 09:36:00|14696.31|14576.31|14699.67|14579.67|14699.67|14579.67|14695.99|14575.99|10
1627983370000|2021-08-03 09:36:10|14699.54|14579.54|14702.1|14582.1|14702.1|14582.1|14699.54|14579.54|9
1627983380000|2021-08-03 09:36:20|14702.32|14582.32|14702.98|14582.98|14703.15|14583.15|14702.28|14582.28|9
1627983390000|2021-08-03 09:36:30|14703.37|14583.37|14704.72|14584.72|14704.72|14584.72|14703.22|14583.22|9
1627983400000|2021-08-03 09:36:40|14704.67|14584.67|14703.98|14583.98|14704.74|14584.74|14703.73|14583.73|9
1627983410000|2021-08-03 09:36:50|14703.96|14583.96|14706.05|14586.05|14706.05|14586.05|14703.63|14583.63|10
1627983420000|2021-08-03 09:37:00|14706.04|14586.04|14706.28|14586.28|14706.6|14586.6|14705.92|14585.92|9
1627983430000|2021-08-03 09:37:10|14706.71|14586.71|14708.43|14588.43|14708.48|14588.48|14706.57|14586.57|10
1627983440000|2021-08-03 09:37:20|14708.46|14588.46|14705.69|14585.69|14708.82|14588.82|14705.69|14585.69|10
1627983450000|2021-08-03 09:37:30|14705.54|14585.54|14702.17|14582.17|14705.54|14585.54|14702.17|14582.17|9
1627983460000|2021-08-03 09:37:40|14701.29|14581.29|14698.7|14578.7|14701.29|14581.29|14698.68|14578.68|9
1627983470000|2021-08-03 09:37:50|14698.53|14578.53|14700.55|14580.55|14701.31|14581.31|14698.16|14578.16|10
1627983480000|2021-08-03 09:38:00|14700.34|14580.34|14701.89|14581.89|14701.89|14581.89|14700.34|14580.34|10
1627983490000|2021-08-03 09:38:10|14701.91|14581.91|14700.25|14580.25|14702.04|14582.04|14700.23|14580.23|10
1627983500000|2021-08-03 09:38:20|14700.36|14580.36|14697.68|14577.68|14700.71|14580.71|14697.68|14577.68|10
1627983510000|2021-08-03 09:38:30|14697.64|14577.64|14696.91|14576.91|14697.86|14577.86|14696.8|14576.8|10
1627983520000|2021-08-03 09:38:40|14695.85|14575.85|14694.41|14574.41|14695.85|14575.85|14694.29|14574.29|10
1627983530000|2021-08-03 09:38:50|14694.33|14574.33|14696.35|14576.35|14696.35|14576.35|14694.23|14574.23|10
1627983540000|2021-08-03 09:39:00|14696.56|14576.56|14693.85|14573.85|14696.7|14576.7|14693.85|14573.85|10
1627983550000|2021-08-03 09:39:10|14694.84|14574.84|14692.3|14572.3|14695.27|14575.27|14692.3|14572.3|10
1627983560000|2021-08-03 09:39:20|14691.57|14571.57|14688.26|14568.26|14691.57|14571.57|14687.54|14567.54|10
1627983570000|2021-08-03 09:39:30|14687.11|14567.11|14684|14564|14687.19|14567.19|14684|14564|9
1627983580000|2021-08-03 09:39:40|14683.73|14563.73|14685.04|14565.04|14685.04|14565.04|14682.99|14562.99|10
1627983590000|2021-08-03 09:39:50|14685.06|14565.06|14683.89|14563.89|14685.35|14565.35|14683.89|14563.89|9
1627983600000|2021-08-03 09:40:00|14683.79|14563.79|14686.06|14566.06|14686.06|14566.06|14683.79|14563.79|10
1627983610000|2021-08-03 09:40:10|14686.67|14566.67|14689.78|14569.78|14689.78|14569.78|14686.67|14566.67|10
1627983620000|2021-08-03 09:40:20|14689.88|14569.88|14692.55|14572.55|14692.55|14572.55|14689.88|14569.88|10
1627983630000|2021-08-03 09:40:30|14692.63|14572.63|14698.81|14578.81|14698.81|14578.81|14692.63|14572.63|9
1627983640000|2021-08-03 09:40:40|14698.96|14578.96|14699.4|14579.4|14700.73|14580.73|14698.96|14578.96|10
1627983650000|2021-08-03 09:40:50|14699.52|14579.52|14700.42|14580.42|14700.42|14580.42|14698.92|14578.92|10
1627983660000|2021-08-03 09:41:00|14700.89|14580.89|14699.01|14579.01|14700.96|14580.96|14698.98|14578.98|10
1627983670000|2021-08-03 09:41:10|14698.92|14578.92|14698.49|14578.49|14699.03|14579.03|14698.32|14578.32|10
1627983680000|2021-08-03 09:41:20|14698.41|14578.41|14696|14576|14698.41|14578.41|14695.97|14575.97|10
1627983690000|2021-08-03 09:41:30|14695.57|14575.57|14691.55|14571.55|14695.74|14575.74|14691.55|14571.55|10
1627983700000|2021-08-03 09:41:40|14690.95|14570.95|14688.49|14568.49|14691.11|14571.11|14688.47|14568.47|9
1627983710000|2021-08-03 09:41:50|14688.12|14568.12|14690.08|14570.08|14690.08|14570.08|14688.12|14568.12|9
1627983720000|2021-08-03 09:42:00|14689.61|14569.61|14691.23|14571.23|14691.23|14571.23|14689.61|14569.61|10
1627983730000|2021-08-03 09:42:10|14690.82|14570.82|14691.4|14571.4|14691.4|14571.4|14690.76|14570.76|9
1627983740000|2021-08-03 09:42:20|14691.39|14571.39|14692.54|14572.54|14692.54|14572.54|14691.03|14571.03|9
1627983750000|2021-08-03 09:42:30|14692.9|14572.9|14691.63|14571.63|14693.51|14573.51|14691.33|14571.33|10
1627983760000|2021-08-03 09:42:40|14691.54|14571.54|14690.92|14570.92|14691.54|14571.54|14690.49|14570.49|9
1627983770000|2021-08-03 09:42:50|14690.85|14570.85|14692.68|14572.68|14692.68|14572.68|14690.56|14570.56|10
1627983780000|2021-08-03 09:43:00|14692.74|14572.74|14693.66|14573.66|14693.66|14573.66|14691.26|14571.26|10
1627983790000|2021-08-03 09:43:10|14693.39|14573.39|14693.13|14573.13|14693.54|14573.54|14691.41|14571.41|10
1627983800000|2021-08-03 09:43:20|14693.11|14573.11|14692.16|14572.16|14693.11|14573.11|14690.81|14570.81|10
1627983810000|2021-08-03 09:43:30|14692.44|14572.44|14692.83|14572.83|14692.83|14572.83|14690.67|14570.67|10
1627983820000|2021-08-03 09:43:40|14692.86|14572.86|14692.01|14572.01|14693.01|14573.01|14692.01|14572.01|10
1627983830000|2021-08-03 09:43:50|14693.01|14573.01|14693.16|14573.16|14693.16|14573.16|14691.82|14571.82|9
1627983840000|2021-08-03 09:44:00|14691.33|14571.33|14692.8|14572.8|14692.93|14572.93|14691.33|14571.33|9
1627983850000|2021-08-03 09:44:10|14692.73|14572.73|14691.16|14571.16|14692.75|14572.75|14690.95|14570.95|10
1627983860000|2021-08-03 09:44:20|14691.2|14571.2|14691.89|14571.89|14691.89|14571.89|14691.19|14571.19|9
1627983870000|2021-08-03 09:44:30|14691.87|14571.87|14693.74|14573.74|14693.74|14573.74|14691.87|14571.87|10
1627983880000|2021-08-03 09:44:40|14693.88|14573.88|14696.33|14576.33|14696.33|14576.33|14693.88|14573.88|10
1627983890000|2021-08-03 09:44:50|14696.6|14576.6|14696.85|14576.85|14697.64|14577.64|14696.5|14576.5|10
1627983900000|2021-08-03 09:45:00|14697.14|14577.14|14698.29|14578.29|14699.07|14579.07|14697.14|14577.14|10
1627983910000|2021-08-03 09:45:10|14698.43|14578.43|14699.35|14579.35|14699.35|14579.35|14698.27|14578.27|8
1627983920000|2021-08-03 09:45:20|14699.36|14579.36|14700.67|14580.67|14700.67|14580.67|14699.36|14579.36|10
1627983930000|2021-08-03 09:45:30|14700.7|14580.7|14701.13|14581.13|14701.75|14581.75|14700.7|14580.7|10
1627983940000|2021-08-03 09:45:40|14701.86|14581.86|14702.38|14582.38|14702.44|14582.44|14701.86|14581.86|9
1627983950000|2021-08-03 09:45:50|14702.33|14582.33|14702.72|14582.72|14702.8|14582.8|14702.33|14582.33|10
1627983960000|2021-08-03 09:46:00|14702.3|14582.3|14701.42|14581.42|14702.3|14582.3|14701.19|14581.19|6
1627983970000|2021-08-03 09:46:10|14702.35|14582.35|14701.3|14581.3|14702.36|14582.36|14701.3|14581.3|9
1627983980000|2021-08-03 09:46:20|14701.25|14581.25|14700.04|14580.04|14701.25|14581.25|14699.82|14579.82|9
1627983990000|2021-08-03 09:46:30|14700.06|14580.06|14700.56|14580.56|14701.42|14581.42|14700.06|14580.06|9
1627984000000|2021-08-03 09:46:40|14700.67|14580.67|14702.35|14582.35|14702.35|14582.35|14700.67|14580.67|9
1627984010000|2021-08-03 09:46:50|14702.43|14582.43|14704.3|14584.3|14704.3|14584.3|14702.43|14582.43|9
1627984020000|2021-08-03 09:47:00|14704.15|14584.15|14703.04|14583.04|14704.15|14584.15|14702.77|14582.77|9
1627984030000|2021-08-03 09:47:10|14701.67|14581.67|14699.48|14579.48|14701.67|14581.67|14699.48|14579.48|10
1627984040000|2021-08-03 09:47:20|14698.38|14578.38|14694.49|14574.49|14698.38|14578.38|14694.49|14574.49|9
1627984050000|2021-08-03 09:47:30|14694.21|14574.21|14691.8|14571.8|14694.21|14574.21|14691.8|14571.8|10
1627984060000|2021-08-03 09:47:40|14691.49|14571.49|14690.02|14570.02|14691.49|14571.49|14690.02|14570.02|10
1627984070000|2021-08-03 09:47:50|14689.85|14569.85|14687.12|14567.12|14689.85|14569.85|14687.12|14567.12|10
1627984080000|2021-08-03 09:48:00|14687.09|14567.09|14685.66|14565.66|14687.09|14567.09|14684.33|14564.33|10
1627984090000|2021-08-03 09:48:10|14685.64|14565.64|14685.85|14565.85|14686.19|14566.19|14685.62|14565.62|9
1627984100000|2021-08-03 09:48:20|14685.95|14565.95|14682.87|14562.87|14685.95|14565.95|14682.87|14562.87|10
1627984110000|2021-08-03 09:48:30|14682.78|14562.78|14679.95|14559.95|14682.78|14562.78|14679.95|14559.95|9
1627984120000|2021-08-03 09:48:40|14679.57|14559.57|14677.37|14557.37|14679.57|14559.57|14677.37|14557.37|10
1627984130000|2021-08-03 09:48:50|14677.25|14557.25|14673.91|14553.91|14677.25|14557.25|14673.14|14553.14|10
1627984140000|2021-08-03 09:49:00|14673.05|14553.05|14673.91|14553.91|14673.99|14553.99|14673.05|14553.05|10
1627984150000|2021-08-03 09:49:10|14674.91|14554.91|14679.81|14559.81|14679.81|14559.81|14674.91|14554.91|10
1627984160000|2021-08-03 09:49:20|14680.18|14560.18|14680.98|14560.98|14681.09|14561.09|14680.18|14560.18|10
1627984170000|2021-08-03 09:49:30|14681.4|14561.4|14686.7|14566.7|14686.7|14566.7|14681.4|14561.4|10
1627984180000|2021-08-03 09:49:40|14686.89|14566.89|14697.38|14577.38|14697.38|14577.38|14686.89|14566.89|10
1627984190000|2021-08-03 09:49:50|14698.1|14578.1|14696.68|14576.68|14698.1|14578.1|14696.41|14576.41|10
1627984200000|2021-08-03 09:50:00|14697.96|14577.96|14698.91|14578.91|14699.47|14579.47|14697.95|14577.95|10
1627984210000|2021-08-03 09:50:10|14699.2|14579.2|14702.41|14582.41|14702.64|14582.64|14699.2|14579.2|10
1627984220000|2021-08-03 09:50:20|14703.12|14583.12|14704.94|14584.94|14705.67|14585.67|14703.05|14583.05|10
1627984230000|2021-08-03 09:50:30|14705.02|14585.02|14710.75|14590.75|14710.75|14590.75|14705.02|14585.02|9
1627984240000|2021-08-03 09:50:40|14711.71|14591.71|14714.97|14594.97|14714.97|14594.97|14711.71|14591.71|10
1627984250000|2021-08-03 09:50:50|14716.1|14596.1|14718.15|14598.15|14718.15|14598.15|14716.1|14596.1|9
1627984260000|2021-08-03 09:51:00|14718.08|14598.08|14717.31|14597.31|14718.33|14598.33|14717.07|14597.07|10
1627984270000|2021-08-03 09:51:10|14718.67|14598.67|14714.73|14594.73|14718.67|14598.67|14714.73|14594.73|9
1627984280000|2021-08-03 09:51:20|14713.6|14593.6|14716.67|14596.67|14716.67|14596.67|14711.19|14591.19|10
1627984290000|2021-08-03 09:51:30|14715.77|14595.77|14717.96|14597.96|14717.96|14597.96|14715.65|14595.65|9
1627984300000|2021-08-03 09:51:40|14717.99|14597.99|14719.94|14599.94|14720.49|14600.49|14717.99|14597.99|10
1627984310000|2021-08-03 09:51:50|14720.38|14600.38|14719.92|14599.92|14720.38|14600.38|14719.32|14599.32|9
1627984320000|2021-08-03 09:52:00|14721.44|14601.44|14720.54|14600.54|14721.44|14601.44|14720.3|14600.3|10
1627984330000|2021-08-03 09:52:10|14720.44|14600.44|14721.45|14601.45|14721.45|14601.45|14720.44|14600.44|10
1627984340000|2021-08-03 09:52:20|14721.27|14601.27|14726.75|14606.75|14726.75|14606.75|14721.27|14601.27|10
1627984350000|2021-08-03 09:52:30|14726.99|14606.99|14728.26|14608.26|14728.28|14608.28|14726.99|14606.99|9
1627984360000|2021-08-03 09:52:40|14728.38|14608.38|14728.26|14608.26|14728.38|14608.38|14727.45|14607.45|9
1627984370000|2021-08-03 09:52:50|14728.79|14608.79|14726.7|14606.7|14728.91|14608.91|14726.7|14606.7|10
1627984380000|2021-08-03 09:53:00|14726.34|14606.34|14722.95|14602.95|14726.34|14606.34|14722.95|14602.95|10
1627984390000|2021-08-03 09:53:10|14723.41|14603.41|14722.65|14602.65|14723.41|14603.41|14722.65|14602.65|10
1627984400000|2021-08-03 09:53:20|14722.37|14602.37|14719.67|14599.67|14722.39|14602.39|14719.67|14599.67|10
1627984410000|2021-08-03 09:53:30|14719.59|14599.59|14720.87|14600.87|14720.87|14600.87|14719.24|14599.24|10
1627984420000|2021-08-03 09:53:40|14721.32|14601.32|14722.07|14602.07|14722.32|14602.32|14721.06|14601.06|10
1627984430000|2021-08-03 09:53:50|14722.22|14602.22|14725.91|14605.91|14725.91|14605.91|14722.22|14602.22|10
1627984440000|2021-08-03 09:54:00|14726.11|14606.11|14725.75|14605.75|14726.76|14606.76|14725.75|14605.75|8
1627984450000|2021-08-03 09:54:10|14726.08|14606.08|14726.16|14606.16|14726.99|14606.99|14726.08|14606.08|8
1627984460000|2021-08-03 09:54:20|14726.13|14606.13|14726.59|14606.59|14727.49|14607.49|14726.13|14606.13|8
1627984470000|2021-08-03 09:54:30|14726.73|14606.73|14726.48|14606.48|14726.73|14606.73|14726.48|14606.48|9
1627984480000|2021-08-03 09:54:40|14726.45|14606.45|14725.89|14605.89|14726.45|14606.45|14725.81|14605.81|10
1627984490000|2021-08-03 09:54:50|14725.91|14605.91|14725.71|14605.71|14727.07|14607.07|14725.62|14605.62|9
1627984500000|2021-08-03 09:55:00|14725.7|14605.7|14725.12|14605.12|14725.95|14605.95|14725.12|14605.12|7
1627984510000|2021-08-03 09:55:10|14725.09|14605.09|14724.56|14604.56|14725.09|14605.09|14724.56|14604.56|10
1627984520000|2021-08-03 09:55:20|14724.34|14604.34|14725.13|14605.13|14725.4|14605.4|14724.27|14604.27|10
1627984530000|2021-08-03 09:55:30|14724.28|14604.28|14727.2|14607.2|14727.2|14607.2|14724.28|14604.28|9
1627984540000|2021-08-03 09:55:40|14727.46|14607.46|14728.84|14608.84|14728.84|14608.84|14727.46|14607.46|10
1627984550000|2021-08-03 09:55:50|14728.93|14608.93|14729.12|14609.12|14729.12|14609.12|14727.97|14607.97|10
1627984560000|2021-08-03 09:56:00|14729.26|14609.26|14727.86|14607.86|14729.26|14609.26|14727.71|14607.71|9
1627984570000|2021-08-03 09:56:10|14727.56|14607.56|14729.84|14609.84|14729.84|14609.84|14727.48|14607.48|10
1627984580000|2021-08-03 09:56:20|14729.92|14609.92|14729.42|14609.42|14729.92|14609.92|14728.74|14608.74|10
1627984590000|2021-08-03 09:56:30|14729.55|14609.55|14728.07|14608.07|14729.95|14609.95|14728.07|14608.07|10
1627984600000|2021-08-03 09:56:40|14728.02|14608.02|14728.09|14608.09|14728.24|14608.24|14727.82|14607.82|10
1627984610000|2021-08-03 09:56:50|14728.03|14608.03|14728.21|14608.21|14729.36|14609.36|14727.67|14607.67|10
1627984620000|2021-08-03 09:57:00|14728.16|14608.16|14728.64|14608.64|14728.7|14608.7|14728.16|14608.16|10
1627984630000|2021-08-03 09:57:10|14728.6|14608.6|14723.66|14603.66|14728.6|14608.6|14723.66|14603.66|10
1627984640000|2021-08-03 09:57:20|14723.4|14603.4|14722.42|14602.42|14723.44|14603.44|14722.42|14602.42|10
1627984650000|2021-08-03 09:57:30|14722.38|14602.38|14720.94|14600.94|14723.01|14603.01|14720.94|14600.94|10
1627984660000|2021-08-03 09:57:40|14720.66|14600.66|14722.49|14602.49|14722.49|14602.49|14719.8|14599.8|9
1627984670000|2021-08-03 09:57:50|14722.6|14602.6|14724.35|14604.35|14724.71|14604.71|14722.6|14602.6|10
1627984680000|2021-08-03 09:58:00|14724.34|14604.34|14726.1|14606.1|14727.3|14607.3|14724.34|14604.34|9
1627984690000|2021-08-03 09:58:10|14726.22|14606.22|14729.67|14609.67|14729.67|14609.67|14726.22|14606.22|10
1627984700000|2021-08-03 09:58:20|14729.69|14609.69|14727.17|14607.17|14729.69|14609.69|14727.17|14607.17|10
1627984710000|2021-08-03 09:58:30|14728.05|14608.05|14726.96|14606.96|14728.7|14608.7|14726.96|14606.96|10
1627984720000|2021-08-03 09:58:40|14726.77|14606.77|14727.29|14607.29|14727.29|14607.29|14726.77|14606.77|10
1627984730000|2021-08-03 09:58:50|14727.37|14607.37|14729.81|14609.81|14729.81|14609.81|14727.33|14607.33|9
1627984740000|2021-08-03 09:59:00|14729.95|14609.95|14732.42|14612.42|14732.42|14612.42|14729.95|14609.95|10
1627984750000|2021-08-03 09:59:10|14732.99|14612.99|14734.85|14614.85|14734.85|14614.85|14732.99|14612.99|10
1627984760000|2021-08-03 09:59:20|14734.99|14614.99|14739.2|14619.2|14739.32|14619.32|14734.99|14614.99|10
1627984770000|2021-08-03 09:59:30|14739.18|14619.18|14742.54|14622.54|14742.54|14622.54|14739.18|14619.18|10
1627984780000|2021-08-03 09:59:40|14742.57|14622.57|14744.01|14624.01|14744.01|14624.01|14741.72|14621.72|10
1627984790000|2021-08-03 09:59:50|14744.73|14624.73|14746.51|14626.51|14746.51|14626.51|14744.73|14624.73|10
1627984800000|2021-08-03 10:00:00|14747.37|14627.37|14750.2|14630.2|14750.45|14630.45|14747.37|14627.37|10
1627984810000|2021-08-03 10:00:10|14750.89|14630.89|14753.82|14633.82|14753.82|14633.82|14750.77|14630.77|10
1627984820000|2021-08-03 10:00:20|14754.43|14634.43|14757.05|14637.05|14757.28|14637.28|14754.43|14634.43|10
1627984830000|2021-08-03 10:00:30|14757.44|14637.44|14763.28|14643.28|14763.28|14643.28|14757.44|14637.44|10
1627984840000|2021-08-03 10:00:40|14764|14644|14766.28|14646.28|14766.28|14646.28|14764|14644|10
1627984850000|2021-08-03 10:00:50|14767.07|14647.07|14765.96|14645.96|14767.3|14647.3|14765.96|14645.96|10
1627984860000|2021-08-03 10:01:00|14764.54|14644.54|14762.01|14642.01|14764.54|14644.54|14761.12|14641.12|10
1627984870000|2021-08-03 10:01:10|14762.23|14642.23|14759.16|14639.16|14762.41|14642.41|14759.16|14639.16|10
1627984880000|2021-08-03 10:01:20|14760.03|14640.03|14752.21|14632.21|14760.07|14640.07|14752.21|14632.21|10
1627984890000|2021-08-03 10:01:30|14751.38|14631.38|14750.37|14630.37|14752.43|14632.43|14750.37|14630.37|10
1627984900000|2021-08-03 10:01:40|14749.41|14629.41|14747.49|14627.49|14749.41|14629.41|14747.49|14627.49|10
1627984910000|2021-08-03 10:01:50|14747|14627|14744.7|14624.7|14747|14627|14744.7|14624.7|10
1627984920000|2021-08-03 10:02:00|14743.66|14623.66|14740.66|14620.66|14743.66|14623.66|14740.5|14620.5|10
1627984930000|2021-08-03 10:02:10|14740.46|14620.46|14738.43|14618.43|14740.46|14620.46|14738.4|14618.4|10
1627984940000|2021-08-03 10:02:20|14737.93|14617.93|14735.56|14615.56|14737.93|14617.93|14735.56|14615.56|10
1627984950000|2021-08-03 10:02:30|14735.29|14615.29|14734|14614|14735.29|14615.29|14734|14614|8
1627984960000|2021-08-03 10:02:40|14733.89|14613.89|14726.82|14606.82|14733.89|14613.89|14726.82|14606.82|10
1627984970000|2021-08-03 10:02:50|14726.93|14606.93|14727.11|14607.11|14727.6|14607.6|14726.38|14606.38|10
1627984980000|2021-08-03 10:03:00|14726.95|14606.95|14725.73|14605.73|14726.95|14606.95|14725.73|14605.73|9
1627984990000|2021-08-03 10:03:10|14725.62|14605.62|14727|14607|14727|14607|14725.62|14605.62|10
1627985000000|2021-08-03 10:03:20|14726.9|14606.9|14726.04|14606.04|14727.25|14607.25|14726.04|14606.04|9
1627985010000|2021-08-03 10:03:30|14725.81|14605.81|14723.1|14603.1|14725.81|14605.81|14722.79|14602.79|10
1627985020000|2021-08-03 10:03:40|14723.03|14603.03|14721.68|14601.68|14723.03|14603.03|14721.46|14601.46|10
1627985030000|2021-08-03 10:03:50|14720.78|14600.78|14723.11|14603.11|14723.11|14603.11|14720.18|14600.18|9
1627985040000|2021-08-03 10:04:00|14723.02|14603.02|14729.87|14609.87|14729.87|14609.87|14723.02|14603.02|10
1627985050000|2021-08-03 10:04:10|14730.03|14610.03|14733.74|14613.74|14733.74|14613.74|14730.03|14610.03|10
1627985060000|2021-08-03 10:04:20|14734.72|14614.72|14736.83|14616.83|14736.83|14616.83|14734.72|14614.72|10
1627985070000|2021-08-03 10:04:30|14737.14|14617.14|14738.22|14618.22|14738.22|14618.22|14737.06|14617.06|10
1627985080000|2021-08-03 10:04:40|14738.35|14618.35|14738.65|14618.65|14739.03|14619.03|14738.15|14618.15|9
1627985090000|2021-08-03 10:04:50|14739.74|14619.74|14741.66|14621.66|14742.72|14622.72|14739.74|14619.74|9
1627985100000|2021-08-03 10:05:00|14741.57|14621.57|14739.9|14619.9|14742.58|14622.58|14739.9|14619.9|10
1627985110000|2021-08-03 10:05:10|14739.33|14619.33|14738.38|14618.38|14739.33|14619.33|14737.76|14617.76|10
1627985120000|2021-08-03 10:05:20|14738.83|14618.83|14739.64|14619.64|14740.33|14620.33|14738.83|14618.83|10
1627985130000|2021-08-03 10:05:30|14739.71|14619.71|14739.77|14619.77|14739.8|14619.8|14739.59|14619.59|8
1627985140000|2021-08-03 10:05:40|14739.78|14619.78|14738.31|14618.31|14739.84|14619.84|14738.31|14618.31|8
1627985150000|2021-08-03 10:05:50|14738.06|14618.06|14736.8|14616.8|14738.06|14618.06|14736.12|14616.12|10
1627985160000|2021-08-03 10:06:00|14736.31|14616.31|14735.61|14615.61|14736.31|14616.31|14735.24|14615.24|10
1627985170000|2021-08-03 10:06:10|14735.64|14615.64|14737.17|14617.17|14737.24|14617.24|14735.6|14615.6|9
1627985180000|2021-08-03 10:06:20|14737.34|14617.34|14737.58|14617.58|14737.59|14617.59|14736.96|14616.96|8
1627985190000|2021-08-03 10:06:30|14737.21|14617.21|14736.57|14616.57|14737.21|14617.21|14736.57|14616.57|10
1627985200000|2021-08-03 10:06:40|14736.56|14616.56|14736.35|14616.35|14737.82|14617.82|14736.35|14616.35|9
1627985210000|2021-08-03 10:06:50|14735.91|14615.91|14732.98|14612.98|14735.91|14615.91|14732.98|14612.98|10
1627985220000|2021-08-03 10:07:00|14731.8|14611.8|14730.33|14610.33|14731.9|14611.9|14730.33|14610.33|10
1627985230000|2021-08-03 10:07:10|14730.35|14610.35|14730.27|14610.27|14730.5|14610.5|14729.48|14609.48|8
1627985240000|2021-08-03 10:07:20|14729.7|14609.7|14729.5|14609.5|14729.92|14609.92|14728.84|14608.84|8
1627985250000|2021-08-03 10:07:30|14729.54|14609.54|14730.21|14610.21|14730.21|14610.21|14729.54|14609.54|8
1627985260000|2021-08-03 10:07:40|14730.39|14610.39|14731.83|14611.83|14731.88|14611.88|14730.36|14610.36|8
1627985270000|2021-08-03 10:07:50|14732.27|14612.27|14732.16|14612.16|14732.51|14612.51|14732.07|14612.07|10
1627985280000|2021-08-03 10:08:00|14732.04|14612.04|14729.32|14609.32|14732.06|14612.06|14729.05|14609.05|10
1627985290000|2021-08-03 10:08:10|14729.2|14609.2|14729.81|14609.81|14729.81|14609.81|14729.2|14609.2|10
1627985300000|2021-08-03 10:08:20|14729.93|14609.93|14731.3|14611.3|14732.87|14612.87|14729.93|14609.93|10
1627985310000|2021-08-03 10:08:30|14731.06|14611.06|14729.69|14609.69|14731.12|14611.12|14729.62|14609.62|10
1627985320000|2021-08-03 10:08:40|14729.47|14609.47|14728.12|14608.12|14729.47|14609.47|14728.05|14608.05|9
1627985330000|2021-08-03 10:08:50|14727.92|14607.92|14727.04|14607.04|14727.92|14607.92|14727.04|14607.04|9
1627985340000|2021-08-03 10:09:00|14726.13|14606.13|14726.49|14606.49|14726.56|14606.56|14725.64|14605.64|10
1627985350000|2021-08-03 10:09:10|14726.76|14606.76|14725.65|14605.65|14726.87|14606.87|14725.65|14605.65|9
1627985360000|2021-08-03 10:09:20|14725.6|14605.6|14726.13|14606.13|14726.16|14606.16|14725.11|14605.11|9
1627985370000|2021-08-03 10:09:30|14726.64|14606.64|14726.6|14606.6|14727.33|14607.33|14726.6|14606.6|9
1627985380000|2021-08-03 10:09:40|14726.49|14606.49|14726.65|14606.65|14726.76|14606.76|14726.32|14606.32|10
1627985390000|2021-08-03 10:09:50|14726.69|14606.69|14727.05|14607.05|14727.08|14607.08|14726.69|14606.69|9
1627985400000|2021-08-03 10:10:00|14726.93|14606.93|14725.31|14605.31|14726.94|14606.94|14725.31|14605.31|9
1627985410000|2021-08-03 10:10:10|14725.12|14605.12|14725.51|14605.51|14726.22|14606.22|14724.98|14604.98|10
1627985420000|2021-08-03 10:10:20|14725.52|14605.52|14725.57|14605.57|14725.59|14605.59|14724.53|14604.53|9
1627985430000|2021-08-03 10:10:30|14725.62|14605.62|14725.33|14605.33|14725.62|14605.62|14725.33|14605.33|9
1627985440000|2021-08-03 10:10:40|14725.09|14605.09|14722.89|14602.89|14725.09|14605.09|14722.85|14602.85|10
1627985450000|2021-08-03 10:10:50|14722.86|14602.86|14724.22|14604.22|14724.22|14604.22|14722.84|14602.84|9
1627985460000|2021-08-03 10:11:00|14724.4|14604.4|14724.08|14604.08|14724.51|14604.51|14724.08|14604.08|9
1627985470000|2021-08-03 10:11:10|14724.16|14604.16|14722.01|14602.01|14724.16|14604.16|14721.59|14601.59|9
1627985480000|2021-08-03 10:11:20|14721.85|14601.85|14723.36|14603.36|14724.66|14604.66|14721.85|14601.85|10
1627985490000|2021-08-03 10:11:30|14724.05|14604.05|14723.99|14603.99|14724.55|14604.55|14723.99|14603.99|10
1627985500000|2021-08-03 10:11:40|14723.38|14603.38|14723.29|14603.29|14723.63|14603.63|14722.81|14602.81|8
1627985510000|2021-08-03 10:11:50|14723.28|14603.28|14722.55|14602.55|14723.28|14603.28|14720.96|14600.96|10
1627985520000|2021-08-03 10:12:00|14722.87|14602.87|14722.65|14602.65|14723.4|14603.4|14722.65|14602.65|9
1627985530000|2021-08-03 10:12:10|14721.98|14601.98|14720.54|14600.54|14721.98|14601.98|14720.54|14600.54|10
1627985540000|2021-08-03 10:12:20|14720.48|14600.48|14718.53|14598.53|14720.49|14600.49|14718.53|14598.53|10
1627985550000|2021-08-03 10:12:30|14718.19|14598.19|14714.15|14594.15|14718.19|14598.19|14714.15|14594.15|10
1627985560000|2021-08-03 10:12:40|14714.02|14594.02|14709.57|14589.57|14714.28|14594.28|14709.57|14589.57|10
1627985570000|2021-08-03 10:12:50|14708.67|14588.67|14708.45|14588.45|14709.83|14589.83|14708.37|14588.37|9
1627985580000|2021-08-03 10:13:00|14708.47|14588.47|14712.79|14592.79|14712.79|14592.79|14708.47|14588.47|10
1627985590000|2021-08-03 10:13:10|14713.02|14593.02|14715.83|14595.83|14715.83|14595.83|14712.96|14592.96|10
1627985600000|2021-08-03 10:13:20|14715.87|14595.87|14714.16|14594.16|14715.87|14595.87|14714.16|14594.16|8
1627985610000|2021-08-03 10:13:30|14714.15|14594.15|14713.25|14593.25|14714.15|14594.15|14713.2|14593.2|10
1627985620000|2021-08-03 10:13:40|14713.39|14593.39|14714.26|14594.26|14714.26|14594.26|14713.33|14593.33|8
1627985630000|2021-08-03 10:13:50|14714.16|14594.16|14714.23|14594.23|14714.23|14594.23|14712.4|14592.4|10
1627985640000|2021-08-03 10:14:00|14714.36|14594.36|14711.9|14591.9|14714.36|14594.36|14711.9|14591.9|9
1627985650000|2021-08-03 10:14:10|14711.52|14591.52|14712.76|14592.76|14713.09|14593.09|14711.52|14591.52|10
1627985660000|2021-08-03 10:14:20|14712.18|14592.18|14712.01|14592.01|14712.18|14592.18|14711.7|14591.7|7
1627985670000|2021-08-03 10:14:30|14711.8|14591.8|14709.54|14589.54|14711.87|14591.87|14709.54|14589.54|9
1627985680000|2021-08-03 10:14:40|14709.39|14589.39|14705.25|14585.25|14709.39|14589.39|14704.44|14584.44|10
1627985690000|2021-08-03 10:14:50|14705.45|14585.45|14705.85|14585.85|14706.13|14586.13|14705.45|14585.45|10
1627985700000|2021-08-03 10:15:00|14705.86|14585.86|14707.11|14587.11|14707.11|14587.11|14705.86|14585.86|9
1627985710000|2021-08-03 10:15:10|14707.58|14587.58|14710.37|14590.37|14710.37|14590.37|14707.58|14587.58|10
1627985720000|2021-08-03 10:15:20|14710.64|14590.64|14711.7|14591.7|14711.7|14591.7|14709.91|14589.91|10
1627985730000|2021-08-03 10:15:30|14711.89|14591.89|14717.46|14597.46|14717.46|14597.46|14711.89|14591.89|10
1627985740000|2021-08-03 10:15:40|14717.67|14597.67|14719.24|14599.24|14719.85|14599.85|14717.67|14597.67|10
1627985750000|2021-08-03 10:15:50|14719.76|14599.76|14720.19|14600.19|14720.19|14600.19|14719.63|14599.63|9
1627985760000|2021-08-03 10:16:00|14720.23|14600.23|14720.1|14600.1|14720.59|14600.59|14719.69|14599.69|10
1627985770000|2021-08-03 10:16:10|14719.89|14599.89|14720.61|14600.61|14720.61|14600.61|14719.86|14599.86|10
1627985780000|2021-08-03 10:16:20|14720.87|14600.87|14721.44|14601.44|14721.56|14601.56|14720.86|14600.86|10
1627985790000|2021-08-03 10:16:30|14721.51|14601.51|14720.61|14600.61|14721.66|14601.66|14720.61|14600.61|9
1627985800000|2021-08-03 10:16:40|14720.65|14600.65|14719.88|14599.88|14720.65|14600.65|14718.98|14598.98|10
1627985810000|2021-08-03 10:16:50|14719.85|14599.85|14718.68|14598.68|14719.85|14599.85|14718.68|14598.68|9
1627985820000|2021-08-03 10:17:00|14718.55|14598.55|14717.92|14597.92|14718.55|14598.55|14717.48|14597.48|6
1627985830000|2021-08-03 10:17:10|14717.71|14597.71|14715.44|14595.44|14717.81|14597.81|14715.44|14595.44|9
1627985840000|2021-08-03 10:17:20|14715.29|14595.29|14714.18|14594.18|14715.98|14595.98|14714.18|14594.18|9
1627985850000|2021-08-03 10:17:30|14714.2|14594.2|14713.89|14593.89|14714.2|14594.2|14713.88|14593.88|10
1627985860000|2021-08-03 10:17:40|14713.34|14593.34|14714.74|14594.74|14714.74|14594.74|14713.24|14593.24|10
1627985870000|2021-08-03 10:17:50|14714.75|14594.75|14714.49|14594.49|14715.08|14595.08|14714.3|14594.3|10
1627985880000|2021-08-03 10:18:00|14713.56|14593.56|14713.18|14593.18|14713.71|14593.71|14713.18|14593.18|10
1627985890000|2021-08-03 10:18:10|14713.25|14593.25|14712.18|14592.18|14713.88|14593.88|14712.13|14592.13|10
1627985900000|2021-08-03 10:18:20|14712.26|14592.26|14711.21|14591.21|14712.26|14592.26|14711.21|14591.21|9
1627985910000|2021-08-03 10:18:30|14711.17|14591.17|14710.7|14590.7|14711.17|14591.17|14710.56|14590.56|8
1627985920000|2021-08-03 10:18:40|14710.67|14590.67|14712.23|14592.23|14712.23|14592.23|14710.49|14590.49|10
1627985930000|2021-08-03 10:18:50|14712.8|14592.8|14714.49|14594.49|14714.49|14594.49|14712.74|14592.74|10
1627985940000|2021-08-03 10:19:00|14714.46|14594.46|14715.11|14595.11|14715.11|14595.11|14714.25|14594.25|10
1627985950000|2021-08-03 10:19:10|14715.17|14595.17|14714.67|14594.67|14715.22|14595.22|14714.16|14594.16|9
1627985960000|2021-08-03 10:19:20|14715.59|14595.59|14716.88|14596.88|14717.2|14597.2|14715.59|14595.59|10
1627985970000|2021-08-03 10:19:30|14716.47|14596.47|14714.65|14594.65|14716.47|14596.47|14714.65|14594.65|10
1627985980000|2021-08-03 10:19:40|14714.61|14594.61|14714.74|14594.74|14715|14595|14714.26|14594.26|10
1627985990000|2021-08-03 10:19:50|14714.8|14594.8|14716.21|14596.21|14716.21|14596.21|14714.8|14594.8|8
1627986000000|2021-08-03 10:20:00|14716.81|14596.81|14716.61|14596.61|14716.81|14596.81|14716.42|14596.42|9
1627986010000|2021-08-03 10:20:10|14717.07|14597.07|14718.75|14598.75|14718.75|14598.75|14717.07|14597.07|9
1627986020000|2021-08-03 10:20:20|14718.64|14598.64|14718.5|14598.5|14718.74|14598.74|14718.31|14598.31|9
1627986030000|2021-08-03 10:20:30|14718.58|14598.58|14718.9|14598.9|14719.16|14599.16|14718.3|14598.3|8
1627986040000|2021-08-03 10:20:40|14719.24|14599.24|14719.42|14599.42|14720.2|14600.2|14719.12|14599.12|10
1627986050000|2021-08-03 10:20:50|14718.99|14598.99|14718.6|14598.6|14718.99|14598.99|14717.55|14597.55|9
1627986060000|2021-08-03 10:21:00|14718.55|14598.55|14715.69|14595.69|14718.55|14598.55|14715.69|14595.69|10
1627986070000|2021-08-03 10:21:10|14715.71|14595.71|14714.99|14594.99|14715.96|14595.96|14714.87|14594.87|10
1627986080000|2021-08-03 10:21:20|14715.08|14595.08|14717.52|14597.52|14717.52|14597.52|14715.08|14595.08|10
1627986090000|2021-08-03 10:21:30|14717.46|14597.46|14716.08|14596.08|14717.54|14597.54|14715.99|14595.99|8
1627986100000|2021-08-03 10:21:40|14717.1|14597.1|14717.12|14597.12|14717.99|14597.99|14717.1|14597.1|6
1627986110000|2021-08-03 10:21:50|14717.19|14597.19|14715.99|14595.99|14717.19|14597.19|14715.88|14595.88|7
1627986120000|2021-08-03 10:22:00|14716.02|14596.02|14715.03|14595.03|14716.02|14596.02|14715|14595|8
1627986130000|2021-08-03 10:22:10|14716.07|14596.07|14715.89|14595.89|14716.25|14596.25|14715.89|14595.89|8
1627986140000|2021-08-03 10:22:20|14715.58|14595.58|14717.64|14597.64|14718.01|14598.01|14715.58|14595.58|9
1627986150000|2021-08-03 10:22:30|14718.05|14598.05|14722.38|14602.38|14722.38|14602.38|14718.05|14598.05|10
1627986160000|2021-08-03 10:22:40|14722.5|14602.5|14724|14604|14724.35|14604.35|14722.5|14602.5|7
1627986170000|2021-08-03 10:22:50|14724.3|14604.3|14727.75|14607.75|14727.75|14607.75|14724.3|14604.3|9
1627986180000|2021-08-03 10:23:00|14727.6|14607.6|14726.63|14606.63|14727.6|14607.6|14726.63|14606.63|9
1627986190000|2021-08-03 10:23:10|14726.5|14606.5|14728.05|14608.05|14728.45|14608.45|14726.5|14606.5|9
1627986200000|2021-08-03 10:23:20|14728.25|14608.25|14729.17|14609.17|14729.27|14609.27|14728.06|14608.06|10
1627986210000|2021-08-03 10:23:30|14729.41|14609.41|14729.97|14609.97|14729.97|14609.97|14728.69|14608.69|10
1627986220000|2021-08-03 10:23:40|14730.06|14610.06|14731.01|14611.01|14731.12|14611.12|14729.68|14609.68|9
1627986230000|2021-08-03 10:23:50|14731.16|14611.16|14730.89|14610.89|14731.18|14611.18|14730.85|14610.85|10
1627986240000|2021-08-03 10:24:00|14731.3|14611.3|14731.2|14611.2|14731.8|14611.8|14731.13|14611.13|9
1627986250000|2021-08-03 10:24:10|14731.13|14611.13|14731.24|14611.24|14731.25|14611.25|14731.1|14611.1|8
1627986260000|2021-08-03 10:24:20|14731.21|14611.21|14731.03|14611.03|14731.28|14611.28|14730.76|14610.76|10
1627986270000|2021-08-03 10:24:30|14731.3|14611.3|14731.33|14611.33|14731.89|14611.89|14731.2|14611.2|9
1627986280000|2021-08-03 10:24:40|14729.92|14609.92|14729.17|14609.17|14730.08|14610.08|14728.85|14608.85|10
1627986290000|2021-08-03 10:24:50|14729.36|14609.36|14729.48|14609.48|14730.05|14610.05|14729.02|14609.02|10
1627986300000|2021-08-03 10:25:00|14729.78|14609.78|14731.45|14611.45|14731.45|14611.45|14729.78|14609.78|9
1627986310000|2021-08-03 10:25:10|14731.52|14611.52|14734.67|14614.67|14734.67|14614.67|14731.52|14611.52|10
1627986320000|2021-08-03 10:25:20|14734.96|14614.96|14734.89|14614.89|14736.86|14616.86|14734.89|14614.89|9
1627986330000|2021-08-03 10:25:30|14734.69|14614.69|14735.01|14615.01|14735.55|14615.55|14734.12|14614.12|10
1627986340000|2021-08-03 10:25:40|14735.02|14615.02|14733.33|14613.33|14735.02|14615.02|14732.89|14612.89|10
1627986350000|2021-08-03 10:25:50|14733.22|14613.22|14732.91|14612.91|14733.22|14613.22|14731.83|14611.83|10
1627986360000|2021-08-03 10:26:00|14733.29|14613.29|14730.27|14610.27|14733.88|14613.88|14730.27|14610.27|10
1627986370000|2021-08-03 10:26:10|14730.2|14610.2|14728.07|14608.07|14730.21|14610.21|14728.06|14608.06|10
1627986380000|2021-08-03 10:26:20|14727.88|14607.88|14724.71|14604.71|14727.88|14607.88|14724.69|14604.69|9
1627986390000|2021-08-03 10:26:30|14724.24|14604.24|14724.15|14604.15|14724.66|14604.66|14724.12|14604.12|8
1627986400000|2021-08-03 10:26:40|14724.24|14604.24|14726.24|14606.24|14726.61|14606.61|14724.24|14604.24|10
1627986410000|2021-08-03 10:26:50|14726.17|14606.17|14727.65|14607.65|14727.65|14607.65|14726.02|14606.02|10
1627986420000|2021-08-03 10:27:00|14727.73|14607.73|14728.78|14608.78|14728.78|14608.78|14727.73|14607.73|10
1627986430000|2021-08-03 10:27:10|14728.84|14608.84|14729.08|14609.08|14729.51|14609.51|14728.84|14608.84|7
1627986440000|2021-08-03 10:27:20|14729.02|14609.02|14729.74|14609.74|14729.77|14609.77|14729.02|14609.02|9
1627986450000|2021-08-03 10:27:30|14729.72|14609.72|14730.34|14610.34|14730.34|14610.34|14729.57|14609.57|8
1627986460000|2021-08-03 10:27:40|14730.65|14610.65|14728.92|14608.92|14730.65|14610.65|14728.92|14608.92|8
1627986470000|2021-08-03 10:27:50|14728.73|14608.73|14726.28|14606.28|14728.73|14608.73|14726.28|14606.28|9
1627986480000|2021-08-03 10:28:00|14725.95|14605.95|14725.87|14605.87|14726.08|14606.08|14724.44|14604.44|9
1627986490000|2021-08-03 10:28:10|14726.01|14606.01|14723.28|14603.28|14726.01|14606.01|14723.28|14603.28|9
1627986500000|2021-08-03 10:28:20|14723.06|14603.06|14721.49|14601.49|14723.59|14603.59|14721.49|14601.49|10
1627986510000|2021-08-03 10:28:30|14721.46|14601.46|14719.71|14599.71|14721.49|14601.49|14719.71|14599.71|10
1627986520000|2021-08-03 10:28:40|14719.83|14599.83|14719.23|14599.23|14719.86|14599.86|14719.22|14599.22|10
1627986530000|2021-08-03 10:28:50|14719.2|14599.2|14718.48|14598.48|14719.2|14599.2|14717.89|14597.89|10
1627986540000|2021-08-03 10:29:00|14717.7|14597.7|14716.53|14596.53|14717.7|14597.7|14716.4|14596.4|10
1627986550000|2021-08-03 10:29:10|14715.48|14595.48|14714.89|14594.89|14715.67|14595.67|14714.89|14594.89|9
1627986560000|2021-08-03 10:29:20|14714.66|14594.66|14714.94|14594.94|14715.13|14595.13|14714.58|14594.58|10
1627986570000|2021-08-03 10:29:30|14715.16|14595.16|14715.03|14595.03|14715.26|14595.26|14715.03|14595.03|8
1627986580000|2021-08-03 10:29:40|14714.95|14594.95|14715.11|14595.11|14715.46|14595.46|14714.95|14594.95|10
1627986590000|2021-08-03 10:29:50|14715.13|14595.13|14716.29|14596.29|14716.29|14596.29|14715.13|14595.13|9
1627986600000|2021-08-03 10:30:00|14716.3|14596.3|14716.54|14596.54|14716.55|14596.55|14715.93|14595.93|7
1627986610000|2021-08-03 10:30:10|14716.55|14596.55|14716.86|14596.86|14716.86|14596.86|14715.99|14595.99|8
1627986620000|2021-08-03 10:30:20|14716.89|14596.89|14720|14600|14720|14600|14716.89|14596.89|10
1627986630000|2021-08-03 10:30:30|14720.9|14600.9|14726.28|14606.28|14726.28|14606.28|14720.9|14600.9|9
1627986640000|2021-08-03 10:30:40|14726.48|14606.48|14730.02|14610.02|14730.02|14610.02|14726.48|14606.48|7
1627986650000|2021-08-03 10:30:50|14730.24|14610.24|14731.35|14611.35|14731.49|14611.49|14730.11|14610.11|10
1627986660000|2021-08-03 10:31:00|14732.36|14612.36|14733.32|14613.32|14733.48|14613.48|14732.36|14612.36|10
1627986670000|2021-08-03 10:31:10|14733.39|14613.39|14736.69|14616.69|14736.95|14616.95|14733.39|14613.39|9
1627986680000|2021-08-03 10:31:20|14737.63|14617.63|14738.3|14618.3|14738.3|14618.3|14736.68|14616.68|9
1627986690000|2021-08-03 10:31:30|14738.2|14618.2|14736.57|14616.57|14738.37|14618.37|14735.84|14615.84|9
1627986700000|2021-08-03 10:31:40|14736.05|14616.05|14733.44|14613.44|14736.05|14616.05|14733.44|14613.44|10
1627986710000|2021-08-03 10:31:50|14733.22|14613.22|14733.65|14613.65|14734.16|14614.16|14733.22|14613.22|8
1627986720000|2021-08-03 10:32:00|14733.31|14613.31|14734.28|14614.28|14734.28|14614.28|14733.31|14613.31|8
1627986730000|2021-08-03 10:32:10|14734.67|14614.67|14734.93|14614.93|14735.19|14615.19|14734.67|14614.67|8
1627986740000|2021-08-03 10:32:20|14735.16|14615.16|14734.58|14614.58|14735.38|14615.38|14734.58|14614.58|9
1627986750000|2021-08-03 10:32:30|14734.4|14614.4|14732.72|14612.72|14734.4|14614.4|14732.72|14612.72|10
1627986760000|2021-08-03 10:32:40|14732.56|14612.56|14728.89|14608.89|14732.56|14612.56|14728.89|14608.89|7
1627986770000|2021-08-03 10:32:50|14729.02|14609.02|14728.91|14608.91|14729.02|14609.02|14728.29|14608.29|8
1627986780000|2021-08-03 10:33:00|14728.69|14608.69|14728.97|14608.97|14729.75|14609.75|14728.69|14608.69|10
1627986790000|2021-08-03 10:33:10|14729.89|14609.89|14733.05|14613.05|14733.05|14613.05|14729.88|14609.88|10
1627986800000|2021-08-03 10:33:20|14733.08|14613.08|14734.59|14614.59|14734.59|14614.59|14733.08|14613.08|9
1627986810000|2021-08-03 10:33:30|14734.65|14614.65|14733.97|14613.97|14735.66|14615.66|14733.97|14613.97|8
1627986820000|2021-08-03 10:33:40|14734.01|14614.01|14737.36|14617.36|14737.64|14617.64|14733.75|14613.75|10
1627986830000|2021-08-03 10:33:50|14737.39|14617.39|14737.17|14617.17|14737.9|14617.9|14737.17|14617.17|9
1627986840000|2021-08-03 10:34:00|14737.18|14617.18|14734.75|14614.75|14737.28|14617.28|14734.47|14614.47|9
1627986850000|2021-08-03 10:34:10|14734.62|14614.62|14735.63|14615.63|14735.63|14615.63|14734.46|14614.46|8
1627986860000|2021-08-03 10:34:20|14735.64|14615.64|14731|14611|14735.64|14615.64|14731|14611|10
1627986870000|2021-08-03 10:34:30|14730.6|14610.6|14729.44|14609.44|14730.6|14610.6|14729.44|14609.44|8
1627986880000|2021-08-03 10:34:40|14729.39|14609.39|14729.31|14609.31|14729.48|14609.48|14729.2|14609.2|7
1627986890000|2021-08-03 10:34:50|14729.16|14609.16|14725.69|14605.69|14729.16|14609.16|14724.68|14604.68|10
1627986900000|2021-08-03 10:35:00|14725.28|14605.28|14721.4|14601.4|14725.28|14605.28|14721.4|14601.4|10
1627986910000|2021-08-03 10:35:10|14721.1|14601.1|14715.28|14595.28|14721.1|14601.1|14715.28|14595.28|10
1627986920000|2021-08-03 10:35:20|14714.93|14594.93|14714.82|14594.82|14714.97|14594.97|14713.39|14593.39|10
1627986930000|2021-08-03 10:35:30|14715.03|14595.03|14722.22|14602.22|14722.22|14602.22|14715.03|14595.03|10
1627986940000|2021-08-03 10:35:40|14722.15|14602.15|14725|14605|14725.19|14605.19|14722.15|14602.15|10
1627986950000|2021-08-03 10:35:50|14725.14|14605.14|14725.67|14605.67|14726.54|14606.54|14725.14|14605.14|10
1627986960000|2021-08-03 10:36:00|14725.32|14605.32|14724.59|14604.59|14725.81|14605.81|14724.59|14604.59|9
1627986970000|2021-08-03 10:36:10|14724.3|14604.3|14718.95|14598.95|14724.3|14604.3|14718.73|14598.73|10
1627986980000|2021-08-03 10:36:20|14718.25|14598.25|14713.58|14593.58|14718.25|14598.25|14713.58|14593.58|10
1627986990000|2021-08-03 10:36:30|14713.57|14593.57|14712.28|14592.28|14713.57|14593.57|14712.28|14592.28|9
1627987000000|2021-08-03 10:36:40|14712.38|14592.38|14709.64|14589.64|14712.38|14592.38|14709.64|14589.64|9
1627987010000|2021-08-03 10:36:50|14709.41|14589.41|14708.38|14588.38|14709.57|14589.57|14708.36|14588.36|10
1627987020000|2021-08-03 10:37:00|14708.34|14588.34|14707.98|14587.98|14708.43|14588.43|14706.48|14586.48|10
1627987030000|2021-08-03 10:37:10|14707.92|14587.92|14707.14|14587.14|14708.19|14588.19|14707.07|14587.07|10
1627987040000|2021-08-03 10:37:20|14706.16|14586.16|14706.14|14586.14|14706.16|14586.16|14704.59|14584.59|10
1627987050000|2021-08-03 10:37:30|14707.11|14587.11|14711.89|14591.89|14711.89|14591.89|14707.11|14587.11|10
1627987060000|2021-08-03 10:37:40|14712.03|14592.03|14714.09|14594.09|14714.09|14594.09|14712.03|14592.03|10
1627987070000|2021-08-03 10:37:50|14714.17|14594.17|14723.21|14603.21|14723.55|14603.55|14714.17|14594.17|10
1627987080000|2021-08-03 10:38:00|14723.03|14603.03|14724.63|14604.63|14724.63|14604.63|14723|14603|10
1627987090000|2021-08-03 10:38:10|14725.16|14605.16|14725.37|14605.37|14725.37|14605.37|14724.6|14604.6|10
1627987100000|2021-08-03 10:38:20|14726.13|14606.13|14727.27|14607.27|14727.29|14607.29|14726.13|14606.13|10
1627987110000|2021-08-03 10:38:30|14727.1|14607.1|14728.74|14608.74|14728.79|14608.79|14727.1|14607.1|9
1627987120000|2021-08-03 10:38:40|14728.93|14608.93|14731.54|14611.54|14731.54|14611.54|14728.93|14608.93|10
1627987130000|2021-08-03 10:38:50|14731.53|14611.53|14745.33|14625.33|14745.33|14625.33|14731.53|14611.53|9
1627987140000|2021-08-03 10:39:00|14745.98|14625.98|14753.32|14633.32|14753.32|14633.32|14745.98|14625.98|9
1627987150000|2021-08-03 10:39:10|14755.55|14635.55|14762.83|14642.83|14764.15|14644.15|14755.14|14635.14|10
1627987160000|2021-08-03 10:39:20|14762.59|14642.59|14766.34|14646.34|14769.7|14649.7|14762.59|14642.59|10
1627987170000|2021-08-03 10:39:30|14765.56|14645.56|14767.9|14647.9|14767.9|14647.9|14765.02|14645.02|10
1627987180000|2021-08-03 10:39:40|14768.19|14648.19|14773.93|14653.93|14773.93|14653.93|14768.11|14648.11|10
1627987190000|2021-08-03 10:39:50|14774.11|14654.11|14781.49|14661.49|14781.49|14661.49|14774.11|14654.11|9
1627987200000|2021-08-03 10:40:00|14781.58|14661.58|14789.2|14669.2|14789.2|14669.2|14781.03|14661.03|10
1627987210000|2021-08-03 10:40:10|14789.47|14669.47|14791.48|14671.48|14792.6|14672.6|14789.47|14669.47|10
1627987220000|2021-08-03 10:40:20|14792.18|14672.18|14793.17|14673.17|14793.17|14673.17|14791.47|14671.47|10
1627987230000|2021-08-03 10:40:30|14792.96|14672.96|14794.04|14674.04|14794.8|14674.8|14792.91|14672.91|10
1627987240000|2021-08-03 10:40:40|14794.07|14674.07|14793.09|14673.09|14794.07|14674.07|14793.09|14673.09|10
1627987250000|2021-08-03 10:40:50|14793.89|14673.89|14791.43|14671.43|14794.61|14674.61|14791.43|14671.43|10
1627987260000|2021-08-03 10:41:00|14791.09|14671.09|14788.8|14668.8|14791.51|14671.51|14787.75|14667.75|10
1627987270000|2021-08-03 10:41:10|14787.76|14667.76|14783.11|14663.11|14787.76|14667.76|14783.07|14663.07|8
1627987280000|2021-08-03 10:41:20|14782.7|14662.7|14778.9|14658.9|14782.7|14662.7|14778.9|14658.9|8
1627987290000|2021-08-03 10:41:30|14778.73|14658.73|14778.83|14658.83|14778.83|14658.83|14776.52|14656.52|10
1627987300000|2021-08-03 10:41:40|14779.34|14659.34|14780.06|14660.06|14780.06|14660.06|14779.03|14659.03|10
1627987310000|2021-08-03 10:41:50|14780.36|14660.36|14782.36|14662.36|14782.37|14662.37|14780.36|14660.36|9
1627987320000|2021-08-03 10:42:00|14783.24|14663.24|14786.39|14666.39|14786.39|14666.39|14783.24|14663.24|10
1627987330000|2021-08-03 10:42:10|14786.92|14666.92|14792.09|14672.09|14792.09|14672.09|14786.92|14666.92|10
1627987340000|2021-08-03 10:42:20|14792.15|14672.15|14797.16|14677.16|14797.16|14677.16|14792.15|14672.15|10
1627987350000|2021-08-03 10:42:30|14799.74|14679.74|14801.4|14681.4|14801.4|14681.4|14799.45|14679.45|10
1627987360000|2021-08-03 10:42:40|14803.51|14683.51|14806.86|14686.86|14806.86|14686.86|14803.51|14683.51|10
1627987370000|2021-08-03 10:42:50|14807.19|14687.19|14809.19|14689.19|14809.41|14689.41|14807.14|14687.14|10
1627987380000|2021-08-03 10:43:00|14809.07|14689.07|14808.44|14688.44|14809.07|14689.07|14807.61|14687.61|10
1627987390000|2021-08-03 10:43:10|14808.78|14688.78|14810.19|14690.19|14810.3|14690.3|14808.78|14688.78|10
1627987400000|2021-08-03 10:43:20|14810.28|14690.28|14812.47|14692.47|14812.47|14692.47|14810.28|14690.28|10
1627987410000|2021-08-03 10:43:30|14812.19|14692.19|14811.7|14691.7|14812.45|14692.45|14811.7|14691.7|10
1627987420000|2021-08-03 10:43:40|14812.16|14692.16|14814.14|14694.14|14814.14|14694.14|14810.59|14690.59|10
1627987430000|2021-08-03 10:43:50|14817.74|14697.74|14831.65|14711.65|14831.65|14711.65|14817.74|14697.74|10
1627987440000|2021-08-03 10:44:00|14833.27|14713.27|14833.92|14713.92|14834.43|14714.43|14832.7|14712.7|10
1627987450000|2021-08-03 10:44:10|14833.89|14713.89|14837.67|14717.67|14837.67|14717.67|14833.7|14713.7|10
1627987460000|2021-08-03 10:44:20|14839.37|14719.37|14844.15|14724.15|14844.42|14724.42|14839.37|14719.37|10
1627987470000|2021-08-03 10:44:30|14843.99|14723.99|14842.9|14722.9|14844.39|14724.39|14842.34|14722.34|10
1627987480000|2021-08-03 10:44:40|14842.16|14722.16|14839.93|14719.93|14842.18|14722.18|14839.93|14719.93|10
1627987490000|2021-08-03 10:44:50|14839.67|14719.67|14842.15|14722.15|14842.15|14722.15|14839.48|14719.48|10
1627987500000|2021-08-03 10:45:00|14843|14723|14849.46|14729.46|14850.2|14730.2|14842.71|14722.71|10
1627987510000|2021-08-03 10:45:10|14849.84|14729.84|14849.04|14729.04|14850.13|14730.13|14848.8|14728.8|10
1627987520000|2021-08-03 10:45:20|14848.7|14728.7|14841.27|14721.27|14848.7|14728.7|14841.27|14721.27|10
1627987530000|2021-08-03 10:45:30|14840.52|14720.52|14836.13|14716.13|14840.52|14720.52|14835.04|14715.04|9
1627987540000|2021-08-03 10:45:40|14836.43|14716.43|14836.76|14716.76|14837.27|14717.27|14835.58|14715.58|10
1627987550000|2021-08-03 10:45:50|14836.87|14716.87|14835.84|14715.84|14836.87|14716.87|14835.84|14715.84|10
1627987560000|2021-08-03 10:46:00|14835.59|14715.59|14837.41|14717.41|14837.41|14717.41|14835.59|14715.59|10
1627987570000|2021-08-03 10:46:10|14836.98|14716.98|14833.17|14713.17|14836.98|14716.98|14833.17|14713.17|10
1627987580000|2021-08-03 10:46:20|14833.42|14713.42|14831.28|14711.28|14833.86|14713.86|14831.28|14711.28|10
1627987590000|2021-08-03 10:46:30|14830.93|14710.93|14831.79|14711.79|14832.67|14712.67|14830.64|14710.64|10
1627987600000|2021-08-03 10:46:40|14831.83|14711.83|14829.58|14709.58|14831.83|14711.83|14829.58|14709.58|10
1627987610000|2021-08-03 10:46:50|14829.03|14709.03|14829.31|14709.31|14830.36|14710.36|14828.9|14708.9|10
1627987620000|2021-08-03 10:47:00|14829.68|14709.68|14828.73|14708.73|14829.78|14709.78|14828.73|14708.73|10
1627987630000|2021-08-03 10:47:10|14828.61|14708.61|14828.1|14708.1|14828.83|14708.83|14827.37|14707.37|10
1627987640000|2021-08-03 10:47:20|14827.69|14707.69|14825.6|14705.6|14827.69|14707.69|14825.6|14705.6|10
1627987650000|2021-08-03 10:47:30|14825.18|14705.18|14822.57|14702.57|14825.18|14705.18|14822.57|14702.57|10
1627987660000|2021-08-03 10:47:40|14822.31|14702.31|14821.03|14701.03|14822.37|14702.37|14821.03|14701.03|9
1627987670000|2021-08-03 10:47:50|14821|14701|14819.93|14699.93|14821.08|14701.08|14819.93|14699.93|10
1627987680000|2021-08-03 10:48:00|14819.83|14699.83|14818.48|14698.48|14819.83|14699.83|14818.16|14698.16|9
1627987690000|2021-08-03 10:48:10|14818.46|14698.46|14816.56|14696.56|14818.78|14698.78|14816.56|14696.56|9
1627987700000|2021-08-03 10:48:20|14815.42|14695.42|14811.92|14691.92|14815.42|14695.42|14811.49|14691.49|10
1627987710000|2021-08-03 10:48:30|14811.52|14691.52|14810.13|14690.13|14811.52|14691.52|14809.26|14689.26|9
1627987720000|2021-08-03 10:48:40|14810.06|14690.06|14807.06|14687.06|14810.06|14690.06|14807.06|14687.06|9
1627987730000|2021-08-03 10:48:50|14807.27|14687.27|14803.72|14683.72|14807.27|14687.27|14803.05|14683.05|9
1627987740000|2021-08-03 10:49:00|14803.83|14683.83|14807.26|14687.26|14807.26|14687.26|14803.18|14683.18|10
1627987750000|2021-08-03 10:49:10|14807.38|14687.38|14810.46|14690.46|14810.46|14690.46|14807.38|14687.38|10
1627987760000|2021-08-03 10:49:20|14810.59|14690.59|14814.41|14694.41|14814.41|14694.41|14810.59|14690.59|10
1627987770000|2021-08-03 10:49:30|14814.55|14694.55|14813.71|14693.71|14814.55|14694.55|14813.56|14693.56|9
1627987780000|2021-08-03 10:49:40|14813.69|14693.69|14813.94|14693.94|14814.11|14694.11|14813.06|14693.06|9
1627987790000|2021-08-03 10:49:50|14813.95|14693.95|14813.99|14693.99|14814.08|14694.08|14812.57|14692.57|10
1627987800000|2021-08-03 10:50:00|14814.03|14694.03|14816.16|14696.16|14816.29|14696.29|14813.84|14693.84|10
1627987810000|2021-08-03 10:50:10|14816.17|14696.17|14816.75|14696.75|14816.8|14696.8|14816.15|14696.15|10
1627987820000|2021-08-03 10:50:20|14816.43|14696.43|14813.41|14693.41|14816.51|14696.51|14813.41|14693.41|10
1627987830000|2021-08-03 10:50:30|14813.6|14693.6|14810.53|14690.53|14813.6|14693.6|14810.51|14690.51|10
1627987840000|2021-08-03 10:50:40|14809.89|14689.89|14804.91|14684.91|14809.89|14689.89|14804.59|14684.59|9
1627987850000|2021-08-03 10:50:50|14805.13|14685.13|14807.28|14687.28|14807.29|14687.29|14805.13|14685.13|9
1627987860000|2021-08-03 10:51:00|14806.52|14686.52|14808.9|14688.9|14809.05|14689.05|14806.51|14686.51|9
1627987870000|2021-08-03 10:51:10|14808.85|14688.85|14809.32|14689.32|14809.45|14689.45|14808.69|14688.69|9
1627987880000|2021-08-03 10:51:20|14809.29|14689.29|14806.88|14686.88|14809.29|14689.29|14805.77|14685.77|9
1627987890000|2021-08-03 10:51:30|14806.91|14686.91|14807.82|14687.82|14807.82|14687.82|14806.45|14686.45|10
1627987900000|2021-08-03 10:51:40|14807.66|14687.66|14808.88|14688.88|14808.88|14688.88|14807.66|14687.66|9
1627987910000|2021-08-03 10:51:50|14808.98|14688.98|14809.36|14689.36|14809.53|14689.53|14808.98|14688.98|10
1627987920000|2021-08-03 10:52:00|14809.27|14689.27|14807.53|14687.53|14809.27|14689.27|14807.53|14687.53|9
1627987930000|2021-08-03 10:52:10|14807.05|14687.05|14805|14685|14807.05|14687.05|14805|14685|9
1627987940000|2021-08-03 10:52:20|14804.81|14684.81|14804.22|14684.22|14805|14685|14804.22|14684.22|8
1627987950000|2021-08-03 10:52:30|14804.18|14684.18|14802.19|14682.19|14804.18|14684.18|14802.15|14682.15|8
1627987960000|2021-08-03 10:52:40|14801.6|14681.6|14799.97|14679.97|14801.6|14681.6|14799.97|14679.97|10
1627987970000|2021-08-03 10:52:50|14800.04|14680.04|14799.46|14679.46|14800.06|14680.06|14799.46|14679.46|8
1627987980000|2021-08-03 10:53:00|14799.4|14679.4|14801.97|14681.97|14801.97|14681.97|14799.4|14679.4|10
1627987990000|2021-08-03 10:53:10|14802.19|14682.19|14802.33|14682.33|14803.01|14683.01|14802.19|14682.19|10
1627988000000|2021-08-03 10:53:20|14802.45|14682.45|14801.7|14681.7|14802.45|14682.45|14801.41|14681.41|10
1627988010000|2021-08-03 10:53:30|14801.45|14681.45|14802.2|14682.2|14802.28|14682.28|14801.45|14681.45|10
1627988020000|2021-08-03 10:53:40|14802.09|14682.09|14802.81|14682.81|14802.86|14682.86|14801.77|14681.77|7
1627988030000|2021-08-03 10:53:50|14802.77|14682.77|14800.27|14680.27|14802.77|14682.77|14800.27|14680.27|10
1627988040000|2021-08-03 10:54:00|14800.6|14680.6|14800.53|14680.53|14801.09|14681.09|14800.5|14680.5|9
1627988050000|2021-08-03 10:54:10|14800.68|14680.68|14801.87|14681.87|14801.87|14681.87|14800.68|14680.68|9
1627988060000|2021-08-03 10:54:20|14802.48|14682.48|14804.51|14684.51|14804.51|14684.51|14802.48|14682.48|9
1627988070000|2021-08-03 10:54:30|14804.69|14684.69|14806.77|14686.77|14806.77|14686.77|14804.69|14684.69|10
1627988080000|2021-08-03 10:54:40|14806.57|14686.57|14808.87|14688.87|14808.87|14688.87|14806.57|14686.57|10
1627988090000|2021-08-03 10:54:50|14808.93|14688.93|14810.95|14690.95|14810.95|14690.95|14808.93|14688.93|9
1627988100000|2021-08-03 10:55:00|14811.08|14691.08|14808.89|14688.89|14811.35|14691.35|14808.89|14688.89|9
1627988110000|2021-08-03 10:55:10|14808.15|14688.15|14807.31|14687.31|14808.81|14688.81|14807.31|14687.31|8
1627988120000|2021-08-03 10:55:20|14807.35|14687.35|14802.74|14682.74|14807.35|14687.35|14802.74|14682.74|10
1627988130000|2021-08-03 10:55:30|14802.1|14682.1|14801.66|14681.66|14802.42|14682.42|14801.66|14681.66|9
1627988140000|2021-08-03 10:55:40|14801.55|14681.55|14802.17|14682.17|14802.17|14682.17|14801.3|14681.3|10
1627988150000|2021-08-03 10:55:50|14802.25|14682.25|14803.16|14683.16|14803.33|14683.33|14802.23|14682.23|8
1627988160000|2021-08-03 10:56:00|14803.1|14683.1|14802.48|14682.48|14803.13|14683.13|14801.32|14681.32|10
1627988170000|2021-08-03 10:56:10|14802.56|14682.56|14800.54|14680.54|14802.56|14682.56|14800.54|14680.54|9
1627988180000|2021-08-03 10:56:20|14800.39|14680.39|14796.02|14676.02|14800.39|14680.39|14796.02|14676.02|10
1627988190000|2021-08-03 10:56:30|14795.59|14675.59|14791.03|14671.03|14795.59|14675.59|14791.03|14671.03|10
1627988200000|2021-08-03 10:56:40|14791.11|14671.11|14788.99|14668.99|14791.11|14671.11|14788.99|14668.99|10
1627988210000|2021-08-03 10:56:50|14788.9|14668.9|14788.24|14668.24|14788.93|14668.93|14788.15|14668.15|10
1627988220000|2021-08-03 10:57:00|14788.31|14668.31|14788.47|14668.47|14788.86|14668.86|14788.31|14668.31|10
1627988230000|2021-08-03 10:57:10|14788.58|14668.58|14790.1|14670.1|14790.2|14670.2|14788.58|14668.58|8
1627988240000|2021-08-03 10:57:20|14790.76|14670.76|14790.88|14670.88|14792.09|14672.09|14790.76|14670.76|10
1627988250000|2021-08-03 10:57:30|14790.84|14670.84|14792.72|14672.72|14793|14673|14790.78|14670.78|9
1627988260000|2021-08-03 10:57:40|14792.58|14672.58|14793.27|14673.27|14793.27|14673.27|14792.58|14672.58|7
1627988270000|2021-08-03 10:57:50|14793.26|14673.26|14795.34|14675.34|14795.34|14675.34|14793.26|14673.26|8
1627988280000|2021-08-03 10:58:00|14795.12|14675.12|14795.29|14675.29|14795.75|14675.75|14795.1|14675.1|9
1627988290000|2021-08-03 10:58:10|14795.03|14675.03|14795.11|14675.11|14795.48|14675.48|14795.03|14675.03|9
1627988300000|2021-08-03 10:58:20|14794.81|14674.81|14793.33|14673.33|14794.81|14674.81|14793.33|14673.33|8
1627988310000|2021-08-03 10:58:30|14793.26|14673.26|14790.27|14670.27|14793.26|14673.26|14790.27|14670.27|10
1627988320000|2021-08-03 10:58:40|14790.02|14670.02|14788.22|14668.22|14790.02|14670.02|14788.17|14668.17|9
1627988330000|2021-08-03 10:58:50|14786.99|14666.99|14788.68|14668.68|14788.68|14668.68|14786.14|14666.14|9
1627988340000|2021-08-03 10:59:00|14789.07|14669.07|14790.68|14670.68|14790.68|14670.68|14788.29|14668.29|9
1627988350000|2021-08-03 10:59:10|14790.66|14670.66|14791.98|14671.98|14791.98|14671.98|14790.66|14670.66|10
1627988360000|2021-08-03 10:59:20|14792.13|14672.13|14793.06|14673.06|14793.06|14673.06|14792.08|14672.08|9
1627988370000|2021-08-03 10:59:30|14793.53|14673.53|14796.98|14676.98|14796.98|14676.98|14793.53|14673.53|10
1627988380000|2021-08-03 10:59:40|14797.54|14677.54|14802.2|14682.2|14802.21|14682.21|14797.54|14677.54|10
1627988390000|2021-08-03 10:59:50|14802.84|14682.84|14804.29|14684.29|14804.29|14684.29|14802.5|14682.5|10
1627988400000|2021-08-03 11:00:00|14803.74|14683.74|14803.04|14683.04|14803.81|14683.81|14802.91|14682.91|10
1627988410000|2021-08-03 11:00:10|14802.76|14682.76|14799.66|14679.66|14802.76|14682.76|14799.66|14679.66|10
1627988420000|2021-08-03 11:00:20|14799.89|14679.89|14801.36|14681.36|14801.99|14681.99|14799.89|14679.89|10
1627988430000|2021-08-03 11:00:30|14802.48|14682.48|14802.7|14682.7|14802.7|14682.7|14802.08|14682.08|9
1627988440000|2021-08-03 11:00:40|14802.74|14682.74|14804.39|14684.39|14804.39|14684.39|14802.74|14682.74|9
1627988450000|2021-08-03 11:00:50|14804.51|14684.51|14805.54|14685.54|14806.53|14686.53|14804.51|14684.51|10
1627988460000|2021-08-03 11:01:00|14805.57|14685.57|14807.39|14687.39|14807.39|14687.39|14805.57|14685.57|9
1627988470000|2021-08-03 11:01:10|14807.42|14687.42|14808.31|14688.31|14808.31|14688.31|14807.22|14687.22|9
1627988480000|2021-08-03 11:01:20|14808.41|14688.41|14809.37|14689.37|14809.47|14689.47|14808.34|14688.34|10
1627988490000|2021-08-03 11:01:30|14809.4|14689.4|14809.34|14689.34|14810.1|14690.1|14809.13|14689.13|10
1627988500000|2021-08-03 11:01:40|14809.3|14689.3|14801.12|14681.12|14809.3|14689.3|14801.12|14681.12|10
1627988510000|2021-08-03 11:01:50|14800.85|14680.85|14801.42|14681.42|14801.75|14681.75|14800.85|14680.85|10
1627988520000|2021-08-03 11:02:00|14801.41|14681.41|14801.43|14681.43|14801.43|14681.43|14799.7|14679.7|10
1627988530000|2021-08-03 11:02:10|14802.49|14682.49|14803.89|14683.89|14804.36|14684.36|14802.49|14682.49|9
1627988540000|2021-08-03 11:02:20|14803.77|14683.77|14805.05|14685.05|14806.11|14686.11|14803.77|14683.77|9
1627988550000|2021-08-03 11:02:30|14806.7|14686.7|14808.24|14688.24|14809|14689|14805.98|14685.98|10
1627988560000|2021-08-03 11:02:40|14808.02|14688.02|14809.96|14689.96|14809.96|14689.96|14808.02|14688.02|9
1627988570000|2021-08-03 11:02:50|14809.85|14689.85|14810.61|14690.61|14810.61|14690.61|14808.85|14688.85|9
1627988580000|2021-08-03 11:03:00|14810.16|14690.16|14807.43|14687.43|14810.19|14690.19|14807.43|14687.43|9
1627988590000|2021-08-03 11:03:10|14807.66|14687.66|14810.88|14690.88|14810.88|14690.88|14807.02|14687.02|8
1627988600000|2021-08-03 11:03:20|14811.22|14691.22|14812.85|14692.85|14814.22|14694.22|14811.12|14691.12|10
1627988610000|2021-08-03 11:03:30|14811.76|14691.76|14808.58|14688.58|14811.92|14691.92|14808.58|14688.58|10
1627988620000|2021-08-03 11:03:40|14808.38|14688.38|14807.81|14687.81|14808.38|14688.38|14807.6|14687.6|10
1627988630000|2021-08-03 11:03:50|14807.83|14687.83|14808.53|14688.53|14808.98|14688.98|14807.79|14687.79|10
1627988640000|2021-08-03 11:04:00|14808.39|14688.39|14807.11|14687.11|14808.8|14688.8|14807.11|14687.11|10
1627988650000|2021-08-03 11:04:10|14807.2|14687.2|14807.14|14687.14|14807.45|14687.45|14806.84|14686.84|10
1627988660000|2021-08-03 11:04:20|14808.08|14688.08|14808.52|14688.52|14808.62|14688.62|14808|14688|9
1627988670000|2021-08-03 11:04:30|14808.49|14688.49|14807.46|14687.46|14808.52|14688.52|14807.46|14687.46|10
1627988680000|2021-08-03 11:04:40|14807.49|14687.49|14805.4|14685.4|14807.57|14687.57|14805.02|14685.02|10
1627988690000|2021-08-03 11:04:50|14805.56|14685.56|14803.79|14683.79|14805.56|14685.56|14803.58|14683.58|10
1627988700000|2021-08-03 11:05:00|14805.17|14685.17|14802.74|14682.74|14805.9|14685.9|14802.74|14682.74|9
1627988710000|2021-08-03 11:05:10|14802.23|14682.23|14805.35|14685.35|14805.35|14685.35|14801.2|14681.2|10
1627988720000|2021-08-03 11:05:20|14805.71|14685.71|14813.1|14693.1|14813.84|14693.84|14805.71|14685.71|10
1627988730000|2021-08-03 11:05:30|14812.86|14692.86|14814.12|14694.12|14814.12|14694.12|14812.66|14692.66|10
1627988740000|2021-08-03 11:05:40|14813.95|14693.95|14814.2|14694.2|14814.2|14694.2|14813.79|14693.79|9
1627988750000|2021-08-03 11:05:50|14813.39|14693.39|14810.58|14690.58|14813.65|14693.65|14810.58|14690.58|10
1627988760000|2021-08-03 11:06:00|14810.71|14690.71|14809.8|14689.8|14810.77|14690.77|14809.8|14689.8|9
1627988770000|2021-08-03 11:06:10|14809.76|14689.76|14809.35|14689.35|14809.76|14689.76|14808.45|14688.45|10
1627988780000|2021-08-03 11:06:20|14809.93|14689.93|14807.54|14687.54|14809.95|14689.95|14807.54|14687.54|10
1627988790000|2021-08-03 11:06:30|14807.51|14687.51|14808.12|14688.12|14808.6|14688.6|14807.35|14687.35|10
1627988800000|2021-08-03 11:06:40|14808.17|14688.17|14807.15|14687.15|14808.43|14688.43|14807.15|14687.15|9
1627988810000|2021-08-03 11:06:50|14806.87|14686.87|14806.53|14686.53|14806.92|14686.92|14806.43|14686.43|10
1627988820000|2021-08-03 11:07:00|14806.37|14686.37|14804.94|14684.94|14806.37|14686.37|14804.66|14684.66|10
1627988830000|2021-08-03 11:07:10|14805.15|14685.15|14802.33|14682.33|14805.15|14685.15|14802.33|14682.33|10
1627988840000|2021-08-03 11:07:20|14802.3|14682.3|14799.91|14679.91|14802.34|14682.34|14798.91|14678.91|9
1627988850000|2021-08-03 11:07:30|14799.94|14679.94|14800.3|14680.3|14800.38|14680.38|14799.69|14679.69|9
1627988860000|2021-08-03 11:07:40|14800.19|14680.19|14800.94|14680.94|14800.94|14680.94|14799.5|14679.5|10
1627988870000|2021-08-03 11:07:50|14800.85|14680.85|14799.16|14679.16|14800.99|14680.99|14799.16|14679.16|9
1627988880000|2021-08-03 11:08:00|14798.96|14678.96|14796.81|14676.81|14798.96|14678.96|14796.81|14676.81|10
1627988890000|2021-08-03 11:08:10|14796.93|14676.93|14797.94|14677.94|14797.94|14677.94|14795.52|14675.52|10
1627988900000|2021-08-03 11:08:20|14797.89|14677.89|14797.74|14677.74|14798.39|14678.39|14797.57|14677.57|10
1627988910000|2021-08-03 11:08:30|14798.34|14678.34|14799.42|14679.42|14799.43|14679.43|14798.34|14678.34|7
1627988920000|2021-08-03 11:08:40|14799.7|14679.7|14800.19|14680.19|14800.24|14680.24|14799.7|14679.7|8
1627988930000|2021-08-03 11:08:50|14800.07|14680.07|14801.2|14681.2|14801.27|14681.27|14800.02|14680.02|8
1627988940000|2021-08-03 11:09:00|14801.02|14681.02|14801.29|14681.29|14801.29|14681.29|14800.67|14680.67|10
1627988950000|2021-08-03 11:09:10|14801.35|14681.35|14800.87|14680.87|14801.35|14681.35|14800.7|14680.7|10
1627988960000|2021-08-03 11:09:20|14801.23|14681.23|14798.94|14678.94|14801.23|14681.23|14798.94|14678.94|8
1627988970000|2021-08-03 11:09:30|14798.77|14678.77|14798.93|14678.93|14799.14|14679.14|14797.9|14677.9|9
1627988980000|2021-08-03 11:09:40|14798.97|14678.97|14798.56|14678.56|14799.01|14679.01|14798.49|14678.49|10
1627988990000|2021-08-03 11:09:50|14798.34|14678.34|14797.72|14677.72|14798.45|14678.45|14797.15|14677.15|8
1627989000000|2021-08-03 11:10:00|14797.66|14677.66|14794.48|14674.48|14797.66|14677.66|14794.48|14674.48|10
1627989010000|2021-08-03 11:10:10|14794.23|14674.23|14792.88|14672.88|14794.23|14674.23|14792.88|14672.88|10
1627989020000|2021-08-03 11:10:20|14793.7|14673.7|14792.27|14672.27|14793.7|14673.7|14791.96|14671.96|10
1627989030000|2021-08-03 11:10:30|14791.69|14671.69|14791.71|14671.71|14791.99|14671.99|14791.69|14671.69|10
1627989040000|2021-08-03 11:10:40|14791.75|14671.75|14791.65|14671.65|14791.75|14671.75|14791.56|14671.56|9
1627989050000|2021-08-03 11:10:50|14791.75|14671.75|14788.38|14668.38|14791.75|14671.75|14788.38|14668.38|10
1627989060000|2021-08-03 11:11:00|14788.95|14668.95|14791.42|14671.42|14791.42|14671.42|14788.95|14668.95|9
1627989070000|2021-08-03 11:11:10|14791.45|14671.45|14790.58|14670.58|14791.88|14671.88|14790.58|14670.58|10
1627989080000|2021-08-03 11:11:20|14790.31|14670.31|14788.98|14668.98|14790.31|14670.31|14788.98|14668.98|9
1627989090000|2021-08-03 11:11:30|14789|14669|14789.18|14669.18|14789.44|14669.44|14788.97|14668.97|10
1627989100000|2021-08-03 11:11:40|14789.14|14669.14|14788.71|14668.71|14789.14|14669.14|14788.56|14668.56|8
1627989110000|2021-08-03 11:11:50|14788.75|14668.75|14789.55|14669.55|14789.93|14669.93|14788.3|14668.3|9
1627989120000|2021-08-03 11:12:00|14789.64|14669.64|14785.5|14665.5|14789.66|14669.66|14785.5|14665.5|10
1627989130000|2021-08-03 11:12:10|14785.15|14665.15|14784.42|14664.42|14785.35|14665.35|14784.42|14664.42|7
1627989140000|2021-08-03 11:12:20|14784.35|14664.35|14782.3|14662.3|14784.35|14664.35|14782.22|14662.22|9
1627989150000|2021-08-03 11:12:30|14782.13|14662.13|14779.33|14659.33|14782.13|14662.13|14779.33|14659.33|10
1627989160000|2021-08-03 11:12:40|14779.2|14659.2|14776.61|14656.61|14779.2|14659.2|14776.61|14656.61|9
1627989170000|2021-08-03 11:12:50|14776.37|14656.37|14773.83|14653.83|14776.37|14656.37|14773.83|14653.83|10
1627989180000|2021-08-03 11:13:00|14773.68|14653.68|14772.49|14652.49|14773.68|14653.68|14772.34|14652.34|10
1627989190000|2021-08-03 11:13:10|14772.25|14652.25|14772.19|14652.19|14772.42|14652.42|14771.91|14651.91|8
1627989200000|2021-08-03 11:13:20|14772.4|14652.4|14771.78|14651.78|14772.45|14652.45|14771.78|14651.78|8
1627989210000|2021-08-03 11:13:30|14771.75|14651.75|14772.87|14652.87|14772.87|14652.87|14771.71|14651.71|9
1627989220000|2021-08-03 11:13:40|14772.94|14652.94|14773.9|14653.9|14774.07|14654.07|14772.5|14652.5|10
1627989230000|2021-08-03 11:13:50|14773.34|14653.34|14774.62|14654.62|14775.04|14655.04|14773.23|14653.23|10
1627989240000|2021-08-03 11:14:00|14774.08|14654.08|14773.6|14653.6|14774.08|14654.08|14772.32|14652.32|10
1627989250000|2021-08-03 11:14:10|14773.95|14653.95|14775.47|14655.47|14775.47|14655.47|14773.8|14653.8|10
1627989260000|2021-08-03 11:14:20|14775.85|14655.85|14777.45|14657.45|14777.45|14657.45|14775.85|14655.85|9
1627989270000|2021-08-03 11:14:30|14777.03|14657.03|14775.23|14655.23|14777.03|14657.03|14775.22|14655.22|9
1627989280000|2021-08-03 11:14:40|14775.37|14655.37|14772.3|14652.3|14775.37|14655.37|14772.3|14652.3|9
1627989290000|2021-08-03 11:14:50|14772.07|14652.07|14772.36|14652.36|14772.38|14652.38|14772.07|14652.07|9
1627989300000|2021-08-03 11:15:00|14772.33|14652.33|14773.05|14653.05|14773.05|14653.05|14772.33|14652.33|10
1627989310000|2021-08-03 11:15:10|14773.17|14653.17|14775.24|14655.24|14775.46|14655.46|14773.17|14653.17|10
1627989320000|2021-08-03 11:15:20|14775.98|14655.98|14778.46|14658.46|14778.46|14658.46|14775.98|14655.98|9
1627989330000|2021-08-03 11:15:30|14779.11|14659.11|14783.91|14663.91|14783.91|14663.91|14779.11|14659.11|10
1627989340000|2021-08-03 11:15:40|14784.46|14664.46|14788.86|14668.86|14788.86|14668.86|14784.46|14664.46|10
1627989350000|2021-08-03 11:15:50|14788.82|14668.82|14789.4|14669.4|14789.4|14669.4|14787.72|14667.72|10
1627989360000|2021-08-03 11:16:00|14789.58|14669.58|14790.69|14670.69|14790.91|14670.91|14789.02|14669.02|10
1627989370000|2021-08-03 11:16:10|14790.63|14670.63|14790.44|14670.44|14790.72|14670.72|14789.48|14669.48|9
1627989380000|2021-08-03 11:16:20|14790.87|14670.87|14790.95|14670.95|14791.57|14671.57|14790.87|14670.87|9
1627989390000|2021-08-03 11:16:30|14791.04|14671.04|14790.58|14670.58|14791.04|14671.04|14790.46|14670.46|9
1627989400000|2021-08-03 11:16:40|14790.63|14670.63|14790.59|14670.59|14790.63|14670.63|14789.56|14669.56|10
1627989410000|2021-08-03 11:16:50|14790.61|14670.61|14791.93|14671.93|14791.93|14671.93|14790.61|14670.61|10
1627989420000|2021-08-03 11:17:00|14791.76|14671.76|14792.56|14672.56|14792.56|14672.56|14791.5|14671.5|9
1627989430000|2021-08-03 11:17:10|14792.49|14672.49|14794.88|14674.88|14794.88|14674.88|14792.08|14672.08|10
1627989440000|2021-08-03 11:17:20|14795.08|14675.08|14796.05|14676.05|14796.18|14676.18|14795.05|14675.05|9
1627989450000|2021-08-03 11:17:30|14796.15|14676.15|14798.24|14678.24|14798.38|14678.38|14796.15|14676.15|9
1627989460000|2021-08-03 11:17:40|14798.19|14678.19|14798.28|14678.28|14798.48|14678.48|14798.07|14678.07|10
1627989470000|2021-08-03 11:17:50|14798.68|14678.68|14800.95|14680.95|14800.95|14680.95|14798.25|14678.25|10
1627989480000|2021-08-03 11:18:00|14801.21|14681.21|14801.37|14681.37|14802.08|14682.08|14800.93|14680.93|10
1627989490000|2021-08-03 11:18:10|14801.49|14681.49|14802.29|14682.29|14802.43|14682.43|14801.49|14681.49|9
1627989500000|2021-08-03 11:18:20|14802.28|14682.28|14803.48|14683.48|14803.48|14683.48|14802.28|14682.28|8
1627989510000|2021-08-03 11:18:30|14803.75|14683.75|14804.6|14684.6|14804.6|14684.6|14803.75|14683.75|8
1627989520000|2021-08-03 11:18:40|14804.83|14684.83|14804.17|14684.17|14805.54|14685.54|14804.17|14684.17|10
1627989530000|2021-08-03 11:18:50|14803.5|14683.5|14802.58|14682.58|14803.72|14683.72|14802.21|14682.21|9
1627989540000|2021-08-03 11:19:00|14802.51|14682.51|14803.78|14683.78|14803.8|14683.8|14802.28|14682.28|10
1627989550000|2021-08-03 11:19:10|14804.2|14684.2|14805.72|14685.72|14805.72|14685.72|14804.19|14684.19|10
1627989560000|2021-08-03 11:19:20|14806.22|14686.22|14808.31|14688.31|14808.31|14688.31|14806.07|14686.07|10
1627989570000|2021-08-03 11:19:30|14808.49|14688.49|14809.2|14689.2|14809.2|14689.2|14808.25|14688.25|9
1627989580000|2021-08-03 11:19:40|14809.24|14689.24|14810.85|14690.85|14810.85|14690.85|14809.2|14689.2|10
1627989590000|2021-08-03 11:19:50|14810.73|14690.73|14811.1|14691.1|14811.1|14691.1|14809.91|14689.91|9
1627989600000|2021-08-03 11:20:00|14811.11|14691.11|14810.41|14690.41|14811.11|14691.11|14810.41|14690.41|9
1627989610000|2021-08-03 11:20:10|14810.61|14690.61|14810.73|14690.73|14811.65|14691.65|14810.45|14690.45|10
1627989620000|2021-08-03 11:20:20|14810.6|14690.6|14809.07|14689.07|14810.61|14690.61|14808.67|14688.67|9
1627989630000|2021-08-03 11:20:30|14808.68|14688.68|14807.47|14687.47|14808.68|14688.68|14806.37|14686.37|10
1627989640000|2021-08-03 11:20:40|14807.6|14687.6|14804.39|14684.39|14807.6|14687.6|14804.39|14684.39|10
1627989650000|2021-08-03 11:20:50|14804.26|14684.26|14804.08|14684.08|14805.53|14685.53|14804.08|14684.08|8
1627989660000|2021-08-03 11:21:00|14803.96|14683.96|14804.98|14684.98|14805.17|14685.17|14803.96|14683.96|9
1627989670000|2021-08-03 11:21:10|14805.01|14685.01|14803.62|14683.62|14805.01|14685.01|14803.07|14683.07|10
1627989680000|2021-08-03 11:21:20|14803.35|14683.35|14803.88|14683.88|14803.88|14683.88|14803.3|14683.3|9
1627989690000|2021-08-03 11:21:30|14803.53|14683.53|14803.4|14683.4|14803.53|14683.53|14803.17|14683.17|9
1627989700000|2021-08-03 11:21:40|14803.19|14683.19|14802.7|14682.7|14804.86|14684.86|14802.7|14682.7|9
1627989710000|2021-08-03 11:21:50|14802.69|14682.69|14804.09|14684.09|14804.09|14684.09|14802.59|14682.59|9
1627989720000|2021-08-03 11:22:00|14804.44|14684.44|14804.74|14684.74|14804.75|14684.75|14804.12|14684.12|10
1627989730000|2021-08-03 11:22:10|14803.3|14683.3|14801.49|14681.49|14803.3|14683.3|14801.49|14681.49|10
1627989740000|2021-08-03 11:22:20|14801.53|14681.53|14797.89|14677.89|14801.53|14681.53|14797.14|14677.14|10
1627989750000|2021-08-03 11:22:30|14796.48|14676.48|14795.69|14675.69|14796.48|14676.48|14795.53|14675.53|9
1627989760000|2021-08-03 11:22:40|14795.52|14675.52|14793.06|14673.06|14795.52|14675.52|14793.06|14673.06|10
1627989770000|2021-08-03 11:22:50|14792.59|14672.59|14793.43|14673.43|14793.43|14673.43|14791.95|14671.95|9
1627989780000|2021-08-03 11:23:00|14793.45|14673.45|14794.65|14674.65|14794.65|14674.65|14793.23|14673.23|10
1627989790000|2021-08-03 11:23:10|14794.67|14674.67|14796.25|14676.25|14796.25|14676.25|14794.67|14674.67|10
1627989800000|2021-08-03 11:23:20|14796.68|14676.68|14796.16|14676.16|14797.38|14677.38|14796.16|14676.16|10
1627989810000|2021-08-03 11:23:30|14795.86|14675.86|14793.16|14673.16|14795.86|14675.86|14793.16|14673.16|10
1627989820000|2021-08-03 11:23:40|14793.09|14673.09|14793.07|14673.07|14793.5|14673.5|14792.79|14672.79|10
1627989830000|2021-08-03 11:23:50|14792.69|14672.69|14792.46|14672.46|14792.69|14672.69|14791.65|14671.65|9
1627989840000|2021-08-03 11:24:00|14792.14|14672.14|14791.48|14671.48|14792.14|14672.14|14790.43|14670.43|9
1627989850000|2021-08-03 11:24:10|14791.46|14671.46|14790.13|14670.13|14791.46|14671.46|14790.13|14670.13|9
1627989860000|2021-08-03 11:24:20|14789.91|14669.91|14786.92|14666.92|14789.91|14669.91|14786.92|14666.92|10
1627989870000|2021-08-03 11:24:30|14786.87|14666.87|14790.06|14670.06|14790.1|14670.1|14786.87|14666.87|10
1627989880000|2021-08-03 11:24:40|14790.46|14670.46|14791.29|14671.29|14791.3|14671.3|14790.46|14670.46|10
1627989890000|2021-08-03 11:24:50|14791.42|14671.42|14793.1|14673.1|14794.13|14674.13|14791.42|14671.42|10
1627989900000|2021-08-03 11:25:00|14794.21|14674.21|14795.15|14675.15|14795.15|14675.15|14794.14|14674.14|10
1627989910000|2021-08-03 11:25:10|14795.26|14675.26|14796.26|14676.26|14796.91|14676.91|14795.26|14675.26|10
1627989920000|2021-08-03 11:25:20|14796.25|14676.25|14797.65|14677.65|14797.65|14677.65|14796.25|14676.25|7
1627989930000|2021-08-03 11:25:30|14797.69|14677.69|14797.5|14677.5|14797.69|14677.69|14796.11|14676.11|10
1627989940000|2021-08-03 11:25:40|14797.51|14677.51|14798.43|14678.43|14798.61|14678.61|14797.48|14677.48|10
1627989950000|2021-08-03 11:25:50|14798.4|14678.4|14796.1|14676.1|14798.4|14678.4|14796|14676|10
1627989960000|2021-08-03 11:26:00|14796.06|14676.06|14795.39|14675.39|14796.28|14676.28|14795.33|14675.33|10
1627989970000|2021-08-03 11:26:10|14796.04|14676.04|14797.36|14677.36|14797.36|14677.36|14795.91|14675.91|9
1627989980000|2021-08-03 11:26:20|14797.41|14677.41|14797.85|14677.85|14798.26|14678.26|14796.99|14676.99|10
1627989990000|2021-08-03 11:26:30|14797.76|14677.76|14800.89|14680.89|14800.89|14680.89|14797.76|14677.76|10
1627990000000|2021-08-03 11:26:40|14800.72|14680.72|14800.11|14680.11|14800.95|14680.95|14800.1|14680.1|9
1627990010000|2021-08-03 11:26:50|14800.13|14680.13|14800.28|14680.28|14801.17|14681.17|14798.93|14678.93|9
1627990020000|2021-08-03 11:27:00|14799.31|14679.31|14800.54|14680.54|14800.57|14680.57|14799.31|14679.31|10
1627990030000|2021-08-03 11:27:10|14800.52|14680.52|14802.25|14682.25|14802.41|14682.41|14800.52|14680.52|10
1627990040000|2021-08-03 11:27:20|14802.41|14682.41|14802.49|14682.49|14802.51|14682.51|14802.39|14682.39|9
1627990050000|2021-08-03 11:27:30|14802.54|14682.54|14802.82|14682.82|14802.82|14682.82|14802.21|14682.21|9
1627990060000|2021-08-03 11:27:40|14802.92|14682.92|14802.51|14682.51|14802.92|14682.92|14802.32|14682.32|9
1627990070000|2021-08-03 11:27:50|14802.59|14682.59|14803|14683|14804.06|14684.06|14802.59|14682.59|10
1627990080000|2021-08-03 11:28:00|14803.15|14683.15|14803.14|14683.14|14803.39|14683.39|14802.9|14682.9|8
1627990090000|2021-08-03 11:28:10|14803.22|14683.22|14803.61|14683.61|14804.05|14684.05|14803.22|14683.22|7
1627990100000|2021-08-03 11:28:20|14803.65|14683.65|14803.64|14683.64|14803.91|14683.91|14803.62|14683.62|10
1627990110000|2021-08-03 11:28:30|14803.61|14683.61|14803.57|14683.57|14804.17|14684.17|14803.57|14683.57|9
1627990120000|2021-08-03 11:28:40|14803.61|14683.61|14799.2|14679.2|14803.61|14683.61|14799.2|14679.2|10
1627990130000|2021-08-03 11:28:50|14798.52|14678.52|14797.35|14677.35|14799.09|14679.09|14797.35|14677.35|8
1627990140000|2021-08-03 11:29:00|14796.54|14676.54|14793.63|14673.63|14796.54|14676.54|14793.63|14673.63|10
1627990150000|2021-08-03 11:29:10|14793.16|14673.16|14790.72|14670.72|14793.33|14673.33|14790.72|14670.72|10
1627990160000|2021-08-03 11:29:20|14790.63|14670.63|14788.6|14668.6|14790.72|14670.72|14787.67|14667.67|10
1627990170000|2021-08-03 11:29:30|14787.17|14667.17|14784.66|14664.66|14787.17|14667.17|14784.66|14664.66|9
1627990180000|2021-08-03 11:29:40|14783.91|14663.91|14783.19|14663.19|14784.17|14664.17|14783.05|14663.05|10
1627990190000|2021-08-03 11:29:50|14782.92|14662.92|14780.19|14660.19|14782.92|14662.92|14780.19|14660.19|9
1627990200000|2021-08-03 11:30:00|14779.7|14659.7|14776.66|14656.66|14779.7|14659.7|14776.66|14656.66|9
1627990210000|2021-08-03 11:30:10|14776.64|14656.64|14775.05|14655.05|14776.64|14656.64|14775.05|14655.05|10
1627990220000|2021-08-03 11:30:20|14774.5|14654.5|14777.22|14657.22|14777.22|14657.22|14774.13|14654.13|10
1627990230000|2021-08-03 11:30:30|14777.54|14657.54|14771.14|14651.14|14777.54|14657.54|14771.14|14651.14|10
1627990240000|2021-08-03 11:30:40|14771.04|14651.04|14761.29|14641.29|14771.3|14651.3|14761.29|14641.29|10
1627990250000|2021-08-03 11:30:50|14760.39|14640.39|14759.77|14639.77|14760.39|14640.39|14758.48|14638.48|10
1627990260000|2021-08-03 11:31:00|14759.41|14639.41|14759.32|14639.32|14759.41|14639.41|14758.57|14638.57|9
1627990270000|2021-08-03 11:31:10|14759.93|14639.93|14759.46|14639.46|14760.53|14640.53|14759.23|14639.23|10
1627990280000|2021-08-03 11:31:20|14759.83|14639.83|14758.59|14638.59|14760.6|14640.6|14758.59|14638.59|10
1627990290000|2021-08-03 11:31:30|14758.86|14638.86|14756.13|14636.13|14759.75|14639.75|14755.5|14635.5|10
1627990300000|2021-08-03 11:31:40|14755.08|14635.08|14749.31|14629.31|14755.08|14635.08|14747.97|14627.97|10
1627990310000|2021-08-03 11:31:50|14749.64|14629.64|14750.36|14630.36|14751.04|14631.04|14749.64|14629.64|10
1627990320000|2021-08-03 11:32:00|14750.43|14630.43|14748.1|14628.1|14750.6|14630.6|14748.1|14628.1|10
1627990330000|2021-08-03 11:32:10|14749.59|14629.59|14733.69|14613.69|14749.59|14629.59|14733.69|14613.69|10
1627990340000|2021-08-03 11:32:20|14732.95|14612.95|14732.55|14612.55|14733.42|14613.42|14732.06|14612.06|10
1627990350000|2021-08-03 11:32:30|14732.43|14612.43|14728.14|14608.14|14733.65|14613.65|14728.14|14608.14|10
1627990360000|2021-08-03 11:32:40|14728.59|14608.59|14728.16|14608.16|14728.59|14608.59|14726.62|14606.62|10
1627990370000|2021-08-03 11:32:50|14726.11|14606.11|14716.89|14596.89|14726.11|14606.11|14716.89|14596.89|10
1627990380000|2021-08-03 11:33:00|14714.5|14594.5|14710.23|14590.23|14714.5|14594.5|14710.23|14590.23|10
1627990390000|2021-08-03 11:33:10|14709.81|14589.81|14711.27|14591.27|14711.42|14591.42|14709.28|14589.28|10
1627990400000|2021-08-03 11:33:20|14712.3|14592.3|14716.14|14596.14|14716.14|14596.14|14712.3|14592.3|10
1627990410000|2021-08-03 11:33:30|14716.63|14596.63|14717.47|14597.47|14717.68|14597.68|14716.57|14596.57|10
1627990420000|2021-08-03 11:33:40|14717.49|14597.49|14719.1|14599.1|14719.1|14599.1|14717.49|14597.49|10
1627990430000|2021-08-03 11:33:50|14719.11|14599.11|14722.66|14602.66|14723.14|14603.14|14719.03|14599.03|10
1627990440000|2021-08-03 11:34:00|14723.34|14603.34|14724.33|14604.33|14724.46|14604.46|14723.2|14603.2|9
1627990450000|2021-08-03 11:34:10|14723.92|14603.92|14724.21|14604.21|14724.23|14604.23|14723.82|14603.82|9
1627990460000|2021-08-03 11:34:20|14724.03|14604.03|14726.6|14606.6|14726.6|14606.6|14723.89|14603.89|10
1627990470000|2021-08-03 11:34:30|14726.69|14606.69|14726.9|14606.9|14727.11|14607.11|14726.69|14606.69|10
1627990480000|2021-08-03 11:34:40|14726.76|14606.76|14723.63|14603.63|14726.76|14606.76|14723.63|14603.63|10
1627990490000|2021-08-03 11:34:50|14723.56|14603.56|14725.66|14605.66|14725.68|14605.68|14723.56|14603.56|10
1627990500000|2021-08-03 11:35:00|14725.6|14605.6|14724|14604|14725.85|14605.85|14724|14604|9
1627990510000|2021-08-03 11:35:10|14724.04|14604.04|14725.95|14605.95|14725.95|14605.95|14724.04|14604.04|10
1627990520000|2021-08-03 11:35:20|14724.95|14604.95|14726.92|14606.92|14726.92|14606.92|14724.95|14604.95|9
1627990530000|2021-08-03 11:35:30|14726.66|14606.66|14726.1|14606.1|14726.66|14606.66|14726.08|14606.08|10
1627990540000|2021-08-03 11:35:40|14726.2|14606.2|14726.17|14606.17|14728.51|14608.51|14726.06|14606.06|10
1627990550000|2021-08-03 11:35:50|14725.14|14605.14|14717.23|14597.23|14725.14|14605.14|14717.02|14597.02|9
1627990560000|2021-08-03 11:36:00|14717.35|14597.35|14715.94|14595.94|14717.76|14597.76|14715.94|14595.94|9
1627990570000|2021-08-03 11:36:10|14715.8|14595.8|14712.08|14592.08|14716.49|14596.49|14712.08|14592.08|10
1627990580000|2021-08-03 11:36:20|14711.95|14591.95|14708.4|14588.4|14711.95|14591.95|14708.12|14588.12|9
1627990590000|2021-08-03 11:36:30|14708.48|14588.48|14708.85|14588.85|14709.75|14589.75|14708.21|14588.21|10
1627990600000|2021-08-03 11:36:40|14709.12|14589.12|14711.22|14591.22|14711.22|14591.22|14707.99|14587.99|10
1627990610000|2021-08-03 11:36:50|14711.7|14591.7|14715.49|14595.49|14715.49|14595.49|14711.42|14591.42|10
1627990620000|2021-08-03 11:37:00|14715.56|14595.56|14713.35|14593.35|14715.56|14595.56|14713.35|14593.35|10
1627990630000|2021-08-03 11:37:10|14712.87|14592.87|14705.95|14585.95|14712.87|14592.87|14705.95|14585.95|10
1627990640000|2021-08-03 11:37:20|14704.56|14584.56|14699.62|14579.62|14704.56|14584.56|14699.62|14579.62|10
1627990650000|2021-08-03 11:37:30|14698.86|14578.86|14696.41|14576.41|14698.86|14578.86|14695.98|14575.98|10
1627990660000|2021-08-03 11:37:40|14698.57|14578.57|14699.89|14579.89|14700.37|14580.37|14698.54|14578.54|10
1627990670000|2021-08-03 11:37:50|14700.37|14580.37|14704.09|14584.09|14704.09|14584.09|14700.37|14580.37|10
1627990680000|2021-08-03 11:38:00|14704.12|14584.12|14706.87|14586.87|14707.64|14587.64|14704.12|14584.12|10
1627990690000|2021-08-03 11:38:10|14707.55|14587.55|14703.96|14583.96|14707.55|14587.55|14703.96|14583.96|10
1627990700000|2021-08-03 11:38:20|14704.44|14584.44|14699.16|14579.16|14704.44|14584.44|14699.16|14579.16|10
1627990710000|2021-08-03 11:38:30|14699.61|14579.61|14698.92|14578.92|14700.9|14580.9|14698.92|14578.92|9
1627990720000|2021-08-03 11:38:40|14699.56|14579.56|14699.94|14579.94|14700.32|14580.32|14699.27|14579.27|10
1627990730000|2021-08-03 11:38:50|14700.04|14580.04|14699.68|14579.68|14700.41|14580.41|14699.44|14579.44|9
1627990740000|2021-08-03 11:39:00|14699.6|14579.6|14701.47|14581.47|14701.47|14581.47|14699.6|14579.6|10
1627990750000|2021-08-03 11:39:10|14701.77|14581.77|14702.71|14582.71|14702.87|14582.87|14701.5|14581.5|10
1627990760000|2021-08-03 11:39:20|14702.66|14582.66|14702.66|14582.66|14703.13|14583.13|14702.31|14582.31|10
1627990770000|2021-08-03 11:39:30|14702.69|14582.69|14703.07|14583.07|14704.01|14584.01|14702.69|14582.69|10
1627990780000|2021-08-03 11:39:40|14701.42|14581.42|14696.96|14576.96|14701.42|14581.42|14696.96|14576.96|9
1627990790000|2021-08-03 11:39:50|14696.88|14576.88|14693.86|14573.86|14696.88|14576.88|14693.86|14573.86|9
1627990800000|2021-08-03 11:40:00|14693.5|14573.5|14691.81|14571.81|14693.5|14573.5|14689.81|14569.81|10
1627990810000|2021-08-03 11:40:10|14691.68|14571.68|14693.31|14573.31|14693.31|14573.31|14690.95|14570.95|10
1627990820000|2021-08-03 11:40:20|14693.49|14573.49|14692.18|14572.18|14693.77|14573.77|14692.18|14572.18|10
1627990830000|2021-08-03 11:40:30|14691.1|14571.1|14694.62|14574.62|14694.62|14574.62|14690.26|14570.26|10
1627990840000|2021-08-03 11:40:40|14694.91|14574.91|14702.59|14582.59|14702.59|14582.59|14694.91|14574.91|10
1627990850000|2021-08-03 11:40:50|14701.36|14581.36|14699.92|14579.92|14701.36|14581.36|14699.6|14579.6|10
1627990860000|2021-08-03 11:41:00|14700.54|14580.54|14701.43|14581.43|14701.43|14581.43|14700.31|14580.31|9
1627990870000|2021-08-03 11:41:10|14701.79|14581.79|14703.92|14583.92|14703.92|14583.92|14701.79|14581.79|10
1627990880000|2021-08-03 11:41:20|14704.31|14584.31|14708.13|14588.13|14708.13|14588.13|14704.31|14584.31|9
1627990890000|2021-08-03 11:41:30|14708.23|14588.23|14708.4|14588.4|14708.72|14588.72|14708.01|14588.01|10
1627990900000|2021-08-03 11:41:40|14708.53|14588.53|14708.93|14588.93|14708.93|14588.93|14708.31|14588.31|8
1627990910000|2021-08-03 11:41:50|14708.84|14588.84|14705.92|14585.92|14708.84|14588.84|14705.92|14585.92|10
1627990920000|2021-08-03 11:42:00|14705.95|14585.95|14706.01|14586.01|14706.05|14586.05|14705.09|14585.09|10
1627990930000|2021-08-03 11:42:10|14706.02|14586.02|14707.15|14587.15|14707.15|14587.15|14705.78|14585.78|9
1627990940000|2021-08-03 11:42:20|14707.44|14587.44|14708.21|14588.21|14708.21|14588.21|14707.4|14587.4|8
1627990950000|2021-08-03 11:42:30|14707.78|14587.78|14709.47|14589.47|14710.44|14590.44|14707.78|14587.78|10
1627990960000|2021-08-03 11:42:40|14709.54|14589.54|14709.3|14589.3|14710.42|14590.42|14709.28|14589.28|9
1627990970000|2021-08-03 11:42:50|14710.05|14590.05|14712.46|14592.46|14712.57|14592.57|14709.91|14589.91|10
1627990980000|2021-08-03 11:43:00|14712.39|14592.39|14711|14591|14712.65|14592.65|14711|14591|10
1627990990000|2021-08-03 11:43:10|14709.88|14589.88|14704.99|14584.99|14709.88|14589.88|14703.72|14583.72|10
1627991000000|2021-08-03 11:43:20|14705.58|14585.58|14709.02|14589.02|14709.02|14589.02|14705.13|14585.13|9
1627991010000|2021-08-03 11:43:30|14709.2|14589.2|14709.55|14589.55|14709.74|14589.74|14709.2|14589.2|9
1627991020000|2021-08-03 11:43:40|14709.79|14589.79|14710.35|14590.35|14710.57|14590.57|14709.79|14589.79|10
1627991030000|2021-08-03 11:43:50|14710.48|14590.48|14709.88|14589.88|14710.48|14590.48|14709.17|14589.17|10
1627991040000|2021-08-03 11:44:00|14709.85|14589.85|14709.9|14589.9|14710.09|14590.09|14709.67|14589.67|8
1627991050000|2021-08-03 11:44:10|14709.84|14589.84|14710.47|14590.47|14711.48|14591.48|14709.53|14589.53|10
1627991060000|2021-08-03 11:44:20|14710.55|14590.55|14711.2|14591.2|14712.5|14592.5|14710.55|14590.55|10
1627991070000|2021-08-03 11:44:30|14711.09|14591.09|14712.03|14592.03|14712.36|14592.36|14711.09|14591.09|10
1627991080000|2021-08-03 11:44:40|14711.9|14591.9|14711.57|14591.57|14712.35|14592.35|14711.34|14591.34|7
1627991090000|2021-08-03 11:44:50|14711.59|14591.59|14713.81|14593.81|14713.81|14593.81|14711.59|14591.59|9
1627991100000|2021-08-03 11:45:00|14713.6|14593.6|14712.75|14592.75|14713.6|14593.6|14712.15|14592.15|9
1627991110000|2021-08-03 11:45:10|14712.97|14592.97|14713.96|14593.96|14713.96|14593.96|14712.97|14592.97|8
1627991120000|2021-08-03 11:45:20|14714.03|14594.03|14718.32|14598.32|14718.32|14598.32|14714.03|14594.03|10
1627991130000|2021-08-03 11:45:30|14718.65|14598.65|14721.17|14601.17|14721.17|14601.17|14718.65|14598.65|8
1627991140000|2021-08-03 11:45:40|14721.22|14601.22|14722.52|14602.52|14722.85|14602.85|14721.22|14601.22|10
1627991150000|2021-08-03 11:45:50|14722.72|14602.72|14725.21|14605.21|14725.21|14605.21|14722.63|14602.63|9
1627991160000|2021-08-03 11:46:00|14725.2|14605.2|14724.93|14604.93|14725.23|14605.23|14724.59|14604.59|9
1627991170000|2021-08-03 11:46:10|14724.7|14604.7|14722.19|14602.19|14724.77|14604.77|14722.19|14602.19|10
1627991180000|2021-08-03 11:46:20|14723.13|14603.13|14723.39|14603.39|14725.19|14605.19|14723.13|14603.13|10
1627991190000|2021-08-03 11:46:30|14723.56|14603.56|14721.91|14601.91|14723.56|14603.56|14721.83|14601.83|9
1627991200000|2021-08-03 11:46:40|14721.85|14601.85|14721|14601|14721.85|14601.85|14720.98|14600.98|9
1627991210000|2021-08-03 11:46:50|14720.95|14600.95|14720.98|14600.98|14721.19|14601.19|14720.95|14600.95|10
1627991220000|2021-08-03 11:47:00|14720.97|14600.97|14719.91|14599.91|14721.22|14601.22|14719.91|14599.91|10
1627991230000|2021-08-03 11:47:10|14719.92|14599.92|14719.14|14599.14|14719.92|14599.92|14718.75|14598.75|10
1627991240000|2021-08-03 11:47:20|14719.07|14599.07|14718.67|14598.67|14719.21|14599.21|14718.66|14598.66|9
1627991250000|2021-08-03 11:47:30|14718.9|14598.9|14718.43|14598.43|14719.59|14599.59|14718.43|14598.43|10
1627991260000|2021-08-03 11:47:40|14718.2|14598.2|14717.41|14597.41|14718.41|14598.41|14717.16|14597.16|10
1627991270000|2021-08-03 11:47:50|14717.38|14597.38|14720.12|14600.12|14720.12|14600.12|14717.37|14597.37|9
1627991280000|2021-08-03 11:48:00|14720.3|14600.3|14722.28|14602.28|14722.28|14602.28|14720.3|14600.3|10
1627991290000|2021-08-03 11:48:10|14722.66|14602.66|14722.62|14602.62|14722.82|14602.82|14722.62|14602.62|9
1627991300000|2021-08-03 11:48:20|14723.14|14603.14|14721.43|14601.43|14723.4|14603.4|14721.34|14601.34|10
1627991310000|2021-08-03 11:48:30|14721.24|14601.24|14721.34|14601.34|14721.34|14601.34|14721.01|14601.01|7
1627991320000|2021-08-03 11:48:40|14721.21|14601.21|14721.16|14601.16|14721.42|14601.42|14720.99|14600.99|8
1627991330000|2021-08-03 11:48:50|14721.37|14601.37|14721.79|14601.79|14722.75|14602.75|14721.37|14601.37|9
1627991340000|2021-08-03 11:49:00|14721.66|14601.66|14720.42|14600.42|14721.72|14601.72|14720.42|14600.42|9
1627991350000|2021-08-03 11:49:10|14721.28|14601.28|14719.49|14599.49|14721.51|14601.51|14719.46|14599.46|9
1627991360000|2021-08-03 11:49:20|14719.57|14599.57|14718.65|14598.65|14719.57|14599.57|14718.43|14598.43|10
1627991370000|2021-08-03 11:49:30|14718.81|14598.81|14718.13|14598.13|14719.14|14599.14|14718.13|14598.13|10
1627991380000|2021-08-03 11:49:40|14717.73|14597.73|14711.96|14591.96|14717.73|14597.73|14711.96|14591.96|9
1627991390000|2021-08-03 11:49:50|14711.62|14591.62|14708.21|14588.21|14711.62|14591.62|14708.21|14588.21|9
1627991400000|2021-08-03 11:50:00|14707.5|14587.5|14700.82|14580.82|14707.5|14587.5|14700.82|14580.82|10
1627991410000|2021-08-03 11:50:10|14700.94|14580.94|14702.51|14582.51|14702.51|14582.51|14700.76|14580.76|10
1627991420000|2021-08-03 11:50:20|14701.54|14581.54|14703.87|14583.87|14703.87|14583.87|14701.54|14581.54|10
1627991430000|2021-08-03 11:50:30|14703.96|14583.96|14705.91|14585.91|14705.91|14585.91|14703.96|14583.96|10
1627991440000|2021-08-03 11:50:40|14705.1|14585.1|14698.24|14578.24|14705.1|14585.1|14698.24|14578.24|10
1627991450000|2021-08-03 11:50:50|14698.27|14578.27|14698.13|14578.13|14698.35|14578.35|14697.2|14577.2|10
1627991460000|2021-08-03 11:51:00|14697.8|14577.8|14697.47|14577.47|14697.95|14577.95|14697.29|14577.29|10
1627991470000|2021-08-03 11:51:10|14697.49|14577.49|14697|14577|14697.49|14577.49|14696.95|14576.95|9
1627991480000|2021-08-03 11:51:20|14697.16|14577.16|14696.59|14576.59|14697.2|14577.2|14695.8|14575.8|10
1627991490000|2021-08-03 11:51:30|14696.58|14576.58|14695.28|14575.28|14696.58|14576.58|14695.12|14575.12|9
1627991500000|2021-08-03 11:51:40|14695.31|14575.31|14694.05|14574.05|14695.31|14575.31|14692.52|14572.52|10
1627991510000|2021-08-03 11:51:50|14693.61|14573.61|14691.33|14571.33|14693.61|14573.61|14691.17|14571.17|10
1627991520000|2021-08-03 11:52:00|14692.09|14572.09|14693.99|14573.99|14693.99|14573.99|14692.09|14572.09|8
1627991530000|2021-08-03 11:52:10|14694.25|14574.25|14694.66|14574.66|14694.67|14574.67|14694.21|14574.21|8
1627991540000|2021-08-03 11:52:20|14694.76|14574.76|14696|14576|14696|14576|14694.31|14574.31|10
1627991550000|2021-08-03 11:52:30|14699.06|14579.06|14699.57|14579.57|14699.68|14579.68|14697.88|14577.88|9
1627991560000|2021-08-03 11:52:40|14699.08|14579.08|14697.52|14577.52|14699.08|14579.08|14697.5|14577.5|10
1627991570000|2021-08-03 11:52:50|14697.48|14577.48|14697.31|14577.31|14698.33|14578.33|14696.8|14576.8|9
1627991580000|2021-08-03 11:53:00|14697.34|14577.34|14699.41|14579.41|14699.41|14579.41|14697.34|14577.34|10
1627991590000|2021-08-03 11:53:10|14699.48|14579.48|14701.14|14581.14|14701.14|14581.14|14699.16|14579.16|10
1627991600000|2021-08-03 11:53:20|14701.13|14581.13|14702.34|14582.34|14702.47|14582.47|14701.13|14581.13|10
1627991610000|2021-08-03 11:53:30|14702.41|14582.41|14702.94|14582.94|14702.94|14582.94|14702.22|14582.22|10
1627991620000|2021-08-03 11:53:40|14702.89|14582.89|14703.03|14583.03|14703.03|14583.03|14701.79|14581.79|10
1627991630000|2021-08-03 11:53:50|14703.61|14583.61|14703|14583|14704.29|14584.29|14703|14583|9
1627991640000|2021-08-03 11:54:00|14703.28|14583.28|14703.97|14583.97|14703.97|14583.97|14702.97|14582.97|9
1627991650000|2021-08-03 11:54:10|14704.58|14584.58|14704.6|14584.6|14704.84|14584.84|14704.06|14584.06|9
1627991660000|2021-08-03 11:54:20|14704.94|14584.94|14705.04|14585.04|14705.04|14585.04|14704.45|14584.45|9
1627991670000|2021-08-03 11:54:30|14705.01|14585.01|14705.37|14585.37|14705.63|14585.63|14704.99|14584.99|8
1627991680000|2021-08-03 11:54:40|14705.39|14585.39|14703.96|14583.96|14705.39|14585.39|14703.66|14583.66|10
1627991690000|2021-08-03 11:54:50|14704.09|14584.09|14703.58|14583.58|14704.31|14584.31|14703.56|14583.56|10
1627991700000|2021-08-03 11:55:00|14703.5|14583.5|14702.96|14582.96|14703.95|14583.95|14702.78|14582.78|10
1627991710000|2021-08-03 11:55:10|14703.06|14583.06|14704.73|14584.73|14704.73|14584.73|14702.84|14582.84|10
1627991720000|2021-08-03 11:55:20|14706.23|14586.23|14704.93|14584.93|14706.5|14586.5|14704.93|14584.93|10
1627991730000|2021-08-03 11:55:30|14703.75|14583.75|14699.32|14579.32|14703.75|14583.75|14699.32|14579.32|9
1627991740000|2021-08-03 11:55:40|14699.05|14579.05|14700.81|14580.81|14700.81|14580.81|14698.66|14578.66|10
1627991750000|2021-08-03 11:55:50|14700.74|14580.74|14700.83|14580.83|14701.02|14581.02|14700.66|14580.66|10
1627991760000|2021-08-03 11:56:00|14700.84|14580.84|14699.01|14579.01|14700.84|14580.84|14698.49|14578.49|9
1627991770000|2021-08-03 11:56:10|14696.83|14576.83|14694.11|14574.11|14696.83|14576.83|14694.08|14574.08|10
1627991780000|2021-08-03 11:56:20|14693.91|14573.91|14692.88|14572.88|14693.91|14573.91|14692.88|14572.88|9
1627991790000|2021-08-03 11:56:30|14692.78|14572.78|14692.12|14572.12|14693.74|14573.74|14692.12|14572.12|9
1627991800000|2021-08-03 11:56:40|14691.97|14571.97|14691.42|14571.42|14692.6|14572.6|14691.42|14571.42|10
1627991810000|2021-08-03 11:56:50|14691.64|14571.64|14691.93|14571.93|14693.43|14573.43|14691.64|14571.64|9
1627991820000|2021-08-03 11:57:00|14692.06|14572.06|14691.48|14571.48|14692.07|14572.07|14691.48|14571.48|9
1627991830000|2021-08-03 11:57:10|14690.78|14570.78|14690.38|14570.38|14690.79|14570.79|14689.94|14569.94|10
1627991840000|2021-08-03 11:57:20|14690.8|14570.8|14692.59|14572.59|14692.59|14572.59|14690.8|14570.8|10
1627991850000|2021-08-03 11:57:30|14692.76|14572.76|14694.39|14574.39|14694.39|14574.39|14692.6|14572.6|9
1627991860000|2021-08-03 11:57:40|14695.42|14575.42|14697.74|14577.74|14697.74|14577.74|14695.42|14575.42|10
1627991870000|2021-08-03 11:57:50|14697.9|14577.9|14699.21|14579.21|14700.05|14580.05|14697.17|14577.17|10
1627991880000|2021-08-03 11:58:00|14699.42|14579.42|14700.43|14580.43|14700.43|14580.43|14699.19|14579.19|10
1627991890000|2021-08-03 11:58:10|14700.61|14580.61|14700.8|14580.8|14701.12|14581.12|14700.36|14580.36|10
1627991900000|2021-08-03 11:58:20|14701.07|14581.07|14700.83|14580.83|14701.07|14581.07|14700.54|14580.54|9
1627991910000|2021-08-03 11:58:30|14700.91|14580.91|14700.43|14580.43|14701.65|14581.65|14700.43|14580.43|10
1627991920000|2021-08-03 11:58:40|14700.32|14580.32|14698.45|14578.45|14700.32|14580.32|14698.45|14578.45|10
1627991930000|2021-08-03 11:58:50|14698.29|14578.29|14698.48|14578.48|14698.86|14578.86|14698.04|14578.04|10
1627991940000|2021-08-03 11:59:00|14698.03|14578.03|14695.75|14575.75|14698.03|14578.03|14695.75|14575.75|10
1627991950000|2021-08-03 11:59:10|14695.72|14575.72|14695.13|14575.13|14695.72|14575.72|14694.43|14574.43|8
1627991960000|2021-08-03 11:59:20|14695.29|14575.29|14696.82|14576.82|14696.82|14576.82|14695.22|14575.22|10
1627991970000|2021-08-03 11:59:30|14696.94|14576.94|14697.58|14577.58|14698.24|14578.24|14696.94|14576.94|9
1627991980000|2021-08-03 11:59:40|14697.41|14577.41|14694.77|14574.77|14697.41|14577.41|14694.77|14574.77|10
1627991990000|2021-08-03 11:59:50|14694.3|14574.3|14693.34|14573.34|14694.3|14574.3|14693.11|14573.11|9
1627992000000|2021-08-03 12:00:00|14693.29|14573.29|14694.19|14574.19|14694.19|14574.19|14693.22|14573.22|10
1627992010000|2021-08-03 12:00:10|14694.77|14574.77|14694.39|14574.39|14695.55|14575.55|14694.39|14574.39|8
1627992020000|2021-08-03 12:00:20|14693.59|14573.59|14692.13|14572.13|14693.6|14573.6|14691.9|14571.9|10
1627992030000|2021-08-03 12:00:30|14691.95|14571.95|14686.07|14566.07|14691.95|14571.95|14686.07|14566.07|10
1627992040000|2021-08-03 12:00:40|14686.29|14566.29|14680.32|14560.32|14686.29|14566.29|14680.32|14560.32|10
1627992050000|2021-08-03 12:00:50|14679.91|14559.91|14676.91|14556.91|14680.09|14560.09|14676.91|14556.91|10
1627992060000|2021-08-03 12:01:00|14676.76|14556.76|14659.39|14539.39|14676.76|14556.76|14658.94|14538.94|10
1627992070000|2021-08-03 12:01:10|14657.61|14537.61|14643.09|14523.09|14664.68|14544.68|14643.09|14523.09|10
1627992080000|2021-08-03 12:01:20|14633.67|14513.67|14610.44|14490.44|14633.67|14513.67|14610.44|14490.44|10
1627992090000|2021-08-03 12:01:30|14609.01|14489.01|14564.95|14444.95|14609.01|14489.01|14564.95|14444.95|9
1627992100000|2021-08-03 12:01:40|14557.88|14437.88|14545.97|14425.97|14557.88|14437.88|14543.73|14423.73|10
1627992110000|2021-08-03 12:01:50|14551.7|14431.7|14550.51|14430.51|14557.42|14437.42|14550.51|14430.51|9
1627992120000|2021-08-03 12:02:00|14551.17|14431.17|14550.16|14430.16|14552.26|14432.26|14548.34|14428.34|10
1627992130000|2021-08-03 12:02:10|14552.05|14432.05|14564.25|14444.25|14564.95|14444.95|14552.05|14432.05|10
1627992140000|2021-08-03 12:02:20|14563.1|14443.1|14565.48|14445.48|14566.43|14446.43|14560.95|14440.95|10
1627992150000|2021-08-03 12:02:30|14564.43|14444.43|14558.08|14438.08|14565.26|14445.26|14553.23|14433.23|10
1627992160000|2021-08-03 12:02:40|14555.01|14435.01|14550.28|14430.28|14555.01|14435.01|14549.73|14429.73|10
1627992170000|2021-08-03 12:02:50|14550.84|14430.84|14553.56|14433.56|14553.56|14433.56|14548.4|14428.4|10
1627992180000|2021-08-03 12:03:00|14552.58|14432.58|14559.39|14439.39|14559.39|14439.39|14552.52|14432.52|10
1627992190000|2021-08-03 12:03:10|14558.14|14438.14|14552.26|14432.26|14560.31|14440.31|14552.26|14432.26|10
1627992200000|2021-08-03 12:03:20|14551.47|14431.47|14547.83|14427.83|14553.68|14433.68|14547.83|14427.83|10
1627992210000|2021-08-03 12:03:30|14544.23|14424.23|14512.2|14392.2|14544.23|14424.23|14512.2|14392.2|10
1627992220000|2021-08-03 12:03:40|14511.11|14391.11|14516.06|14396.06|14516.26|14396.26|14511.11|14391.11|10
1627992230000|2021-08-03 12:03:50|14516.09|14396.09|14518.52|14398.52|14518.52|14398.52|14515.63|14395.63|10
1627992240000|2021-08-03 12:04:00|14519.46|14399.46|14524.73|14404.73|14524.73|14404.73|14519.46|14399.46|10
1627992250000|2021-08-03 12:04:10|14524.82|14404.82|14523.76|14403.76|14524.82|14404.82|14522|14402|10
1627992260000|2021-08-03 12:04:20|14525.46|14405.46|14533.84|14413.84|14533.84|14413.84|14525.46|14405.46|10
1627992270000|2021-08-03 12:04:30|14534.3|14414.3|14538.62|14418.62|14541.24|14421.24|14534.3|14414.3|10
1627992280000|2021-08-03 12:04:40|14537.47|14417.47|14528.1|14408.1|14537.47|14417.47|14528.1|14408.1|9
1627992290000|2021-08-03 12:04:50|14526.13|14406.13|14523.34|14403.34|14526.25|14406.25|14523.34|14403.34|10
1627992300000|2021-08-03 12:05:00|14522.3|14402.3|14521.33|14401.33|14522.3|14402.3|14520.71|14400.71|9
1627992310000|2021-08-03 12:05:10|14520.51|14400.51|14522.42|14402.42|14523.44|14403.44|14519.54|14399.54|10
1627992320000|2021-08-03 12:05:20|14519.5|14399.5|14509.76|14389.76|14519.5|14399.5|14509.76|14389.76|10
1627992330000|2021-08-03 12:05:30|14509.78|14389.78|14503.74|14383.74|14509.83|14389.83|14503.74|14383.74|10
1627992340000|2021-08-03 12:05:40|14498.81|14378.81|14486.2|14366.2|14498.81|14378.81|14486.2|14366.2|10
1627992350000|2021-08-03 12:05:50|14486.75|14366.75|14479|14359|14487.67|14367.67|14479|14359|10
1627992360000|2021-08-03 12:06:00|14479.52|14359.52|14499.14|14379.14|14499.14|14379.14|14479.52|14359.52|10
1627992370000|2021-08-03 12:06:10|14498.48|14378.48|14510.36|14390.36|14510.36|14390.36|14498.48|14378.48|10
1627992380000|2021-08-03 12:06:20|14515.46|14395.46|14517.38|14397.38|14519.32|14399.32|14515.46|14395.46|10
1627992390000|2021-08-03 12:06:30|14517.24|14397.24|14521.09|14401.09|14521.09|14401.09|14516.08|14396.08|10
1627992400000|2021-08-03 12:06:40|14524.36|14404.36|14533.81|14413.81|14533.81|14413.81|14524.36|14404.36|10
1627992410000|2021-08-03 12:06:50|14534.38|14414.38|14536.23|14416.23|14538.31|14418.31|14534.38|14414.38|10
1627992420000|2021-08-03 12:07:00|14535.25|14415.25|14536.62|14416.62|14537.22|14417.22|14535.25|14415.25|10
1627992430000|2021-08-03 12:07:10|14536.44|14416.44|14539.84|14419.84|14540.3|14420.3|14535.64|14415.64|10
1627992440000|2021-08-03 12:07:20|14539.81|14419.81|14544.29|14424.29|14544.29|14424.29|14538.82|14418.82|10
1627992450000|2021-08-03 12:07:30|14544.98|14424.98|14545.24|14425.24|14545.73|14425.73|14543.16|14423.16|10
1627992460000|2021-08-03 12:07:40|14545.26|14425.26|14542.6|14422.6|14545.62|14425.62|14541.23|14421.23|10
1627992470000|2021-08-03 12:07:50|14543.56|14423.56|14546.36|14426.36|14546.36|14426.36|14543.56|14423.56|10
1627992480000|2021-08-03 12:08:00|14546.21|14426.21|14547.34|14427.34|14547.34|14427.34|14545.36|14425.36|10
1627992490000|2021-08-03 12:08:10|14547.07|14427.07|14545.21|14425.21|14547.07|14427.07|14545.02|14425.02|10
1627992500000|2021-08-03 12:08:20|14545.29|14425.29|14543.21|14423.21|14545.29|14425.29|14543.21|14423.21|10
1627992510000|2021-08-03 12:08:30|14541.92|14421.92|14540.16|14420.16|14541.92|14421.92|14540.16|14420.16|10
1627992520000|2021-08-03 12:08:40|14540.06|14420.06|14544.27|14424.27|14544.27|14424.27|14540.06|14420.06|10
1627992530000|2021-08-03 12:08:50|14544.68|14424.68|14548.75|14428.75|14548.75|14428.75|14544.68|14424.68|10
1627992540000|2021-08-03 12:09:00|14548.15|14428.15|14547.9|14427.9|14548.97|14428.97|14547.39|14427.39|10
1627992550000|2021-08-03 12:09:10|14547.68|14427.68|14547.2|14427.2|14547.68|14427.68|14546.62|14426.62|9
1627992560000|2021-08-03 12:09:20|14547.23|14427.23|14545.41|14425.41|14547.56|14427.56|14545.41|14425.41|10
1627992570000|2021-08-03 12:09:30|14545.54|14425.54|14548.64|14428.64|14548.67|14428.67|14545.54|14425.54|10
1627992580000|2021-08-03 12:09:40|14548.78|14428.78|14548.81|14428.81|14549.67|14429.67|14548.78|14428.78|10
1627992590000|2021-08-03 12:09:50|14548.6|14428.6|14549.93|14429.93|14550.02|14430.02|14547.74|14427.74|10
1627992600000|2021-08-03 12:10:00|14549.84|14429.84|14547.19|14427.19|14550.31|14430.31|14547.19|14427.19|10
1627992610000|2021-08-03 12:10:10|14545.9|14425.9|14544.99|14424.99|14546.29|14426.29|14544.89|14424.89|10
1627992620000|2021-08-03 12:10:20|14545.8|14425.8|14549.71|14429.71|14549.71|14429.71|14545.8|14425.8|10
1627992630000|2021-08-03 12:10:30|14551.4|14431.4|14556.11|14436.11|14556.11|14436.11|14551.4|14431.4|10
1627992640000|2021-08-03 12:10:40|14557.06|14437.06|14562.81|14442.81|14562.81|14442.81|14557.06|14437.06|10
1627992650000|2021-08-03 12:10:50|14563.07|14443.07|14559.77|14439.77|14563.07|14443.07|14559.77|14439.77|10
1627992660000|2021-08-03 12:11:00|14559.53|14439.53|14553.8|14433.8|14559.53|14439.53|14552.83|14432.83|9
1627992670000|2021-08-03 12:11:10|14556.39|14436.39|14559.78|14439.78|14559.78|14439.78|14556.39|14436.39|9
1627992680000|2021-08-03 12:11:20|14560.16|14440.16|14559.71|14439.71|14560.55|14440.55|14559.19|14439.19|10
1627992690000|2021-08-03 12:11:30|14559.68|14439.68|14562.18|14442.18|14562.18|14442.18|14559.68|14439.68|10
1627992700000|2021-08-03 12:11:40|14562.59|14442.59|14564.1|14444.1|14564.6|14444.6|14562.59|14442.59|10
1627992710000|2021-08-03 12:11:50|14563.93|14443.93|14566.1|14446.1|14566.58|14446.58|14563.79|14443.79|10
1627992720000|2021-08-03 12:12:00|14566.5|14446.5|14573.8|14453.8|14573.8|14453.8|14566.5|14446.5|10
1627992730000|2021-08-03 12:12:10|14573.93|14453.93|14572.01|14452.01|14574.46|14454.46|14572.01|14452.01|8
1627992740000|2021-08-03 12:12:20|14571.63|14451.63|14575.07|14455.07|14575.07|14455.07|14571.63|14451.63|10
1627992750000|2021-08-03 12:12:30|14575.34|14455.34|14576.25|14456.25|14576.78|14456.78|14575.26|14455.26|10
1627992760000|2021-08-03 12:12:40|14576.56|14456.56|14578.98|14458.98|14578.98|14458.98|14575.66|14455.66|10
1627992770000|2021-08-03 12:12:50|14580.55|14460.55|14584.73|14464.73|14584.93|14464.93|14580.55|14460.55|10
1627992780000|2021-08-03 12:13:00|14584.99|14464.99|14583.73|14463.73|14584.99|14464.99|14583.45|14463.45|10
1627992790000|2021-08-03 12:13:10|14583.62|14463.62|14584.38|14464.38|14584.63|14464.63|14581.44|14461.44|10
1627992800000|2021-08-03 12:13:20|14588.12|14468.12|14598.82|14478.82|14599.5|14479.5|14587.83|14467.83|10
1627992810000|2021-08-03 12:13:30|14600.17|14480.17|14618.05|14498.05|14618.05|14498.05|14600.17|14480.17|10
1627992820000|2021-08-03 12:13:40|14623.12|14503.12|14639.89|14519.89|14639.89|14519.89|14623.12|14503.12|10
1627992830000|2021-08-03 12:13:50|14640.03|14520.03|14640.56|14520.56|14641.91|14521.91|14639.92|14519.92|10
1627992840000|2021-08-03 12:14:00|14641.08|14521.08|14648.89|14528.89|14651.22|14531.22|14641.08|14521.08|10
1627992850000|2021-08-03 12:14:10|14646.39|14526.39|14647.63|14527.63|14647.63|14527.63|14645.22|14525.22|10
1627992860000|2021-08-03 12:14:20|14648.98|14528.98|14655.74|14535.74|14655.74|14535.74|14648.91|14528.91|10
1627992870000|2021-08-03 12:14:30|14663.92|14543.92|14676.46|14556.46|14676.46|14556.46|14663.92|14543.92|10
1627992880000|2021-08-03 12:14:40|14679.05|14559.05|14691.2|14571.2|14691.2|14571.2|14679.05|14559.05|10
1627992890000|2021-08-03 12:14:50|14691.3|14571.3|14699.8|14579.8|14699.8|14579.8|14691.3|14571.3|10
1627992900000|2021-08-03 12:15:00|14700.74|14580.74|14710.11|14590.11|14710.11|14590.11|14700.59|14580.59|10
1627992910000|2021-08-03 12:15:10|14711.97|14591.97|14722.49|14602.49|14722.49|14602.49|14711.97|14591.97|10
1627992920000|2021-08-03 12:15:20|14722.33|14602.33|14721.89|14601.89|14722.46|14602.46|14721.55|14601.55|10
1627992930000|2021-08-03 12:15:30|14722.16|14602.16|14736.44|14616.44|14736.44|14616.44|14722.16|14602.16|10
1627992940000|2021-08-03 12:15:40|14740.48|14620.48|14738.85|14618.85|14740.48|14620.48|14738.56|14618.56|10
1627992950000|2021-08-03 12:15:50|14738.46|14618.46|14740.44|14620.44|14740.44|14620.44|14738.33|14618.33|10
1627992960000|2021-08-03 12:16:00|14741.12|14621.12|14742.94|14622.94|14744.3|14624.3|14741.12|14621.12|10
1627992970000|2021-08-03 12:16:10|14742.43|14622.43|14743.6|14623.6|14744.58|14624.58|14742.43|14622.43|10
1627992980000|2021-08-03 12:16:20|14742.93|14622.93|14735.53|14615.53|14742.93|14622.93|14735.27|14615.27|10
1627992990000|2021-08-03 12:16:30|14734.67|14614.67|14732.14|14612.14|14734.67|14614.67|14732.01|14612.01|10
1627993000000|2021-08-03 12:16:40|14732.66|14612.66|14741.55|14621.55|14742.09|14622.09|14732.19|14612.19|10
1627993010000|2021-08-03 12:16:50|14741.3|14621.3|14739.14|14619.14|14742.02|14622.02|14739.14|14619.14|10
1627993020000|2021-08-03 12:17:00|14737.52|14617.52|14725.26|14605.26|14737.52|14617.52|14725.06|14605.06|10
1627993030000|2021-08-03 12:17:10|14723.84|14603.84|14711.35|14591.35|14723.84|14603.84|14711.35|14591.35|10
1627993040000|2021-08-03 12:17:20|14710.29|14590.29|14710.12|14590.12|14710.29|14590.29|14707.94|14587.94|10
1627993050000|2021-08-03 12:17:30|14711.01|14591.01|14720.62|14600.62|14720.62|14600.62|14711.01|14591.01|10
1627993060000|2021-08-03 12:17:40|14722.13|14602.13|14734.46|14614.46|14734.57|14614.57|14722.13|14602.13|10
1627993070000|2021-08-03 12:17:50|14736.94|14616.94|14742.3|14622.3|14742.3|14622.3|14736.94|14616.94|10
1627993080000|2021-08-03 12:18:00|14742.29|14622.29|14740.67|14620.67|14742.29|14622.29|14740.67|14620.67|10
1627993090000|2021-08-03 12:18:10|14740.23|14620.23|14731.36|14611.36|14741.09|14621.09|14731.36|14611.36|10
1627993100000|2021-08-03 12:18:20|14730.5|14610.5|14725.34|14605.34|14731.12|14611.12|14725.29|14605.29|10
1627993110000|2021-08-03 12:18:30|14725.56|14605.56|14719.06|14599.06|14725.84|14605.84|14718.77|14598.77|10
1627993120000|2021-08-03 12:18:40|14717.28|14597.28|14719.85|14599.85|14719.85|14599.85|14717.28|14597.28|10
1627993130000|2021-08-03 12:18:50|14718.39|14598.39|14716.89|14596.89|14718.47|14598.47|14716.79|14596.79|10
1627993140000|2021-08-03 12:19:00|14717.43|14597.43|14713.88|14593.88|14717.43|14597.43|14713.47|14593.47|10
1627993150000|2021-08-03 12:19:10|14714.45|14594.45|14715.8|14595.8|14715.8|14595.8|14714.03|14594.03|10
1627993160000|2021-08-03 12:19:20|14716.52|14596.52|14717.87|14597.87|14718.98|14598.98|14716.29|14596.29|10
1627993170000|2021-08-03 12:19:30|14716.98|14596.98|14714.22|14594.22|14717.61|14597.61|14714.22|14594.22|10
1627993180000|2021-08-03 12:19:40|14714.05|14594.05|14706.48|14586.48|14714.05|14594.05|14706.44|14586.44|10
1627993190000|2021-08-03 12:19:50|14706.02|14586.02|14692.96|14572.96|14706.33|14586.33|14692.96|14572.96|10
1627993200000|2021-08-03 12:20:00|14692.5|14572.5|14684.1|14564.1|14692.5|14572.5|14684.1|14564.1|10
1627993210000|2021-08-03 12:20:10|14680.1|14560.1|14676.69|14556.69|14680.95|14560.95|14675.58|14555.58|10
1627993220000|2021-08-03 12:20:20|14676.37|14556.37|14670.5|14550.5|14676.37|14556.37|14670.33|14550.33|10
1627993230000|2021-08-03 12:20:30|14669.66|14549.66|14672.24|14552.24|14672.24|14552.24|14669.43|14549.43|10
1627993240000|2021-08-03 12:20:40|14672.58|14552.58|14673.98|14553.98|14674.3|14554.3|14672.58|14552.58|10
1627993250000|2021-08-03 12:20:50|14674.18|14554.18|14675.61|14555.61|14675.8|14555.8|14674.18|14554.18|10
1627993260000|2021-08-03 12:21:00|14675.29|14555.29|14673.25|14553.25|14676.26|14556.26|14673.25|14553.25|10
1627993270000|2021-08-03 12:21:10|14673.59|14553.59|14668.23|14548.23|14673.59|14553.59|14668.23|14548.23|10
1627993280000|2021-08-03 12:21:20|14668.24|14548.24|14664.23|14544.23|14668.24|14548.24|14664.23|14544.23|10
1627993290000|2021-08-03 12:21:30|14664.92|14544.92|14659.14|14539.14|14664.92|14544.92|14659.14|14539.14|10
1627993300000|2021-08-03 12:21:40|14658.92|14538.92|14660.27|14540.27|14660.27|14540.27|14658.7|14538.7|10
1627993310000|2021-08-03 12:21:50|14660.03|14540.03|14658.35|14538.35|14660.03|14540.03|14658.35|14538.35|10
1627993320000|2021-08-03 12:22:00|14657.72|14537.72|14654.72|14534.72|14657.72|14537.72|14654.72|14534.72|10
1627993330000|2021-08-03 12:22:10|14654.21|14534.21|14648.34|14528.34|14654.69|14534.69|14647.92|14527.92|10
1627993340000|2021-08-03 12:22:20|14648.22|14528.22|14647.14|14527.14|14648.22|14528.22|14644.14|14524.14|10
1627993350000|2021-08-03 12:22:30|14647.39|14527.39|14648.23|14528.23|14649.67|14529.67|14647.39|14527.39|10
1627993360000|2021-08-03 12:22:40|14647.65|14527.65|14645.28|14525.28|14647.65|14527.65|14644.85|14524.85|10
1627993370000|2021-08-03 12:22:50|14643.36|14523.36|14644.57|14524.57|14644.57|14524.57|14642.96|14522.96|10
1627993380000|2021-08-03 12:23:00|14644.21|14524.21|14659.11|14539.11|14659.11|14539.11|14644.21|14524.21|10
1627993390000|2021-08-03 12:23:10|14660.45|14540.45|14679.26|14559.26|14679.26|14559.26|14660.45|14540.45|10
1627993400000|2021-08-03 12:23:20|14680.65|14560.65|14687.38|14567.38|14687.38|14567.38|14680.65|14560.65|10
1627993410000|2021-08-03 12:23:30|14688.4|14568.4|14693.47|14573.47|14693.79|14573.79|14688.4|14568.4|10
1627993420000|2021-08-03 12:23:40|14693.34|14573.34|14707.65|14587.65|14707.65|14587.65|14693.22|14573.22|10
1627993430000|2021-08-03 12:23:50|14707.94|14587.94|14710.83|14590.83|14710.95|14590.95|14707.94|14587.94|10
1627993440000|2021-08-03 12:24:00|14710.71|14590.71|14707.14|14587.14|14710.71|14590.71|14706.43|14586.43|10
1627993450000|2021-08-03 12:24:10|14706.21|14586.21|14694.93|14574.93|14706.21|14586.21|14694.93|14574.93|10
1627993460000|2021-08-03 12:24:20|14694.35|14574.35|14690.69|14570.69|14694.43|14574.43|14689.78|14569.78|10
1627993470000|2021-08-03 12:24:30|14690.65|14570.65|14691.34|14571.34|14691.78|14571.78|14690.49|14570.49|10
1627993480000|2021-08-03 12:24:40|14691.12|14571.12|14689.1|14569.1|14691.24|14571.24|14689.1|14569.1|10
1627993490000|2021-08-03 12:24:50|14688.19|14568.19|14690.48|14570.48|14690.7|14570.7|14687.56|14567.56|10
1627993500000|2021-08-03 12:25:00|14688.97|14568.97|14694.56|14574.56|14694.63|14574.63|14688.97|14568.97|10
1627993510000|2021-08-03 12:25:10|14695.41|14575.41|14695.17|14575.17|14695.88|14575.88|14694.3|14574.3|10
1627993520000|2021-08-03 12:25:20|14694.35|14574.35|14687.92|14567.92|14694.41|14574.41|14687.92|14567.92|10
1627993530000|2021-08-03 12:25:30|14688.02|14568.02|14685.07|14565.07|14688.02|14568.02|14683.78|14563.78|9
1627993540000|2021-08-03 12:25:40|14685.28|14565.28|14683.58|14563.58|14686.04|14566.04|14683.58|14563.58|10
1627993550000|2021-08-03 12:25:50|14683.73|14563.73|14683.56|14563.56|14685.08|14565.08|14683.56|14563.56|10
1627993560000|2021-08-03 12:26:00|14683.29|14563.29|14681.21|14561.21|14683.29|14563.29|14681.21|14561.21|10
1627993570000|2021-08-03 12:26:10|14680.82|14560.82|14680.78|14560.78|14681.37|14561.37|14680.62|14560.62|10
1627993580000|2021-08-03 12:26:20|14680.96|14560.96|14681.96|14561.96|14682.35|14562.35|14680.96|14560.96|10
1627993590000|2021-08-03 12:26:30|14682.08|14562.08|14685.96|14565.96|14686.09|14566.09|14682.01|14562.01|10
1627993600000|2021-08-03 12:26:40|14686.42|14566.42|14681.08|14561.08|14687.82|14567.82|14681.08|14561.08|10
1627993610000|2021-08-03 12:26:50|14679.32|14559.32|14672.56|14552.56|14679.32|14559.32|14671.91|14551.91|10
1627993620000|2021-08-03 12:27:00|14671.66|14551.66|14667.41|14547.41|14671.66|14551.66|14666.63|14546.63|9
1627993630000|2021-08-03 12:27:10|14667.33|14547.33|14670.4|14550.4|14670.6|14550.6|14667.33|14547.33|10
1627993640000|2021-08-03 12:27:20|14670.41|14550.41|14671.72|14551.72|14671.72|14551.72|14670.41|14550.41|9
1627993650000|2021-08-03 12:27:30|14671.81|14551.81|14672.45|14552.45|14672.45|14552.45|14671.25|14551.25|10
1627993660000|2021-08-03 12:27:40|14673.38|14553.38|14679.87|14559.87|14679.88|14559.88|14673.38|14553.38|10
1627993670000|2021-08-03 12:27:50|14679.9|14559.9|14679.87|14559.87|14680.09|14560.09|14679.69|14559.69|10
1627993680000|2021-08-03 12:28:00|14679.59|14559.59|14677.09|14557.09|14680.74|14560.74|14677.09|14557.09|10
1627993690000|2021-08-03 12:28:10|14676.98|14556.98|14675.82|14555.82|14676.98|14556.98|14674.44|14554.44|10
1627993700000|2021-08-03 12:28:20|14676.21|14556.21|14676.37|14556.37|14676.37|14556.37|14675.88|14555.88|9
1627993710000|2021-08-03 12:28:30|14675.77|14555.77|14676.33|14556.33|14677.13|14557.13|14675.77|14555.77|10
1627993720000|2021-08-03 12:28:40|14676.4|14556.4|14672.58|14552.58|14676.51|14556.51|14672.58|14552.58|10
1627993730000|2021-08-03 12:28:50|14672.12|14552.12|14670.3|14550.3|14672.12|14552.12|14670.3|14550.3|9
1627993740000|2021-08-03 12:29:00|14670.8|14550.8|14671.32|14551.32|14671.32|14551.32|14670.52|14550.52|9
1627993750000|2021-08-03 12:29:10|14670.99|14550.99|14669.58|14549.58|14671.46|14551.46|14669.58|14549.58|9
1627993760000|2021-08-03 12:29:20|14669.45|14549.45|14666.55|14546.55|14670.77|14550.77|14666.55|14546.55|10
1627993770000|2021-08-03 12:29:30|14666.81|14546.81|14662.84|14542.84|14666.81|14546.81|14662.84|14542.84|10
1627993780000|2021-08-03 12:29:40|14661.93|14541.93|14662.13|14542.13|14662.68|14542.68|14661.27|14541.27|9
1627993790000|2021-08-03 12:29:50|14661.57|14541.57|14665.98|14545.98|14665.98|14545.98|14661.57|14541.57|10
1627993800000|2021-08-03 12:30:00|14664.94|14544.94|14668.86|14548.86|14669.06|14549.06|14664.94|14544.94|10
1627993810000|2021-08-03 12:30:10|14670.32|14550.32|14674.81|14554.81|14674.81|14554.81|14670.32|14550.32|10
1627993820000|2021-08-03 12:30:20|14675.41|14555.41|14683.28|14563.28|14683.28|14563.28|14675.41|14555.41|10
1627993830000|2021-08-03 12:30:30|14683.05|14563.05|14686.29|14566.29|14686.29|14566.29|14683.05|14563.05|10
1627993840000|2021-08-03 12:30:40|14685.98|14565.98|14673.07|14553.07|14685.98|14565.98|14673.07|14553.07|10
1627993850000|2021-08-03 12:30:50|14672.43|14552.43|14664.22|14544.22|14672.43|14552.43|14664.22|14544.22|10
1627993860000|2021-08-03 12:31:00|14663.1|14543.1|14650.45|14530.45|14663.1|14543.1|14650.45|14530.45|10
1627993870000|2021-08-03 12:31:10|14650.35|14530.35|14648.71|14528.71|14650.37|14530.37|14648.21|14528.21|10
1627993880000|2021-08-03 12:31:20|14648.4|14528.4|14648.61|14528.61|14648.91|14528.91|14646.05|14526.05|10
1627993890000|2021-08-03 12:31:30|14648.12|14528.12|14650.45|14530.45|14650.59|14530.59|14648.12|14528.12|10
1627993900000|2021-08-03 12:31:40|14649.05|14529.05|14645.07|14525.07|14649.05|14529.05|14644.6|14524.6|10
1627993910000|2021-08-03 12:31:50|14645.14|14525.14|14639.6|14519.6|14645.65|14525.65|14639.43|14519.43|10
1627993920000|2021-08-03 12:32:00|14639.65|14519.65|14634.73|14514.73|14639.65|14519.65|14634.73|14514.73|10
1627993930000|2021-08-03 12:32:10|14633.75|14513.75|14625.12|14505.12|14633.75|14513.75|14625.12|14505.12|10
1627993940000|2021-08-03 12:32:20|14626.61|14506.61|14629.52|14509.52|14629.52|14509.52|14626.61|14506.61|10
1627993950000|2021-08-03 12:32:30|14630.11|14510.11|14631.94|14511.94|14633.24|14513.24|14629.89|14509.89|10
1627993960000|2021-08-03 12:32:40|14632.06|14512.06|14629.42|14509.42|14632.06|14512.06|14629.17|14509.17|10
1627993970000|2021-08-03 12:32:50|14628.89|14508.89|14628.75|14508.75|14628.89|14508.89|14627.38|14507.38|10
1627993980000|2021-08-03 12:33:00|14629.2|14509.2|14630.77|14510.77|14630.77|14510.77|14629.2|14509.2|10
1627993990000|2021-08-03 12:33:10|14630.98|14510.98|14637.25|14517.25|14637.25|14517.25|14630.98|14510.98|10
1627994000000|2021-08-03 12:33:20|14639.18|14519.18|14640.03|14520.03|14641.52|14521.52|14639.04|14519.04|10
1627994010000|2021-08-03 12:33:30|14639.62|14519.62|14636.75|14516.75|14639.62|14519.62|14636.32|14516.32|10
1627994020000|2021-08-03 12:33:40|14636.02|14516.02|14631.19|14511.19|14636.02|14516.02|14631.19|14511.19|10
1627994030000|2021-08-03 12:33:50|14630.77|14510.77|14631.23|14511.23|14631.77|14511.77|14630.23|14510.23|10
1627994040000|2021-08-03 12:34:00|14631.62|14511.62|14629.91|14509.91|14632.28|14512.28|14629.91|14509.91|10
1627994050000|2021-08-03 12:34:10|14629.74|14509.74|14629.99|14509.99|14630.2|14510.2|14629.5|14509.5|10
1627994060000|2021-08-03 12:34:20|14630.12|14510.12|14635.33|14515.33|14635.33|14515.33|14629.6|14509.6|10
1627994070000|2021-08-03 12:34:30|14635.19|14515.19|14634.15|14514.15|14636.37|14516.37|14634.15|14514.15|10
1627994080000|2021-08-03 12:34:40|14634.33|14514.33|14633.63|14513.63|14634.33|14514.33|14632.96|14512.96|10
1627994090000|2021-08-03 12:34:50|14633.43|14513.43|14633.91|14513.91|14634.22|14514.22|14632.68|14512.68|10
1627994100000|2021-08-03 12:35:00|14633.55|14513.55|14635.23|14515.23|14636.05|14516.05|14633.55|14513.55|10
1627994110000|2021-08-03 12:35:10|14636.55|14516.55|14640.08|14520.08|14640.08|14520.08|14636.46|14516.46|10
1627994120000|2021-08-03 12:35:20|14640.38|14520.38|14646.02|14526.02|14646.02|14526.02|14640.38|14520.38|10
1627994130000|2021-08-03 12:35:30|14647.11|14527.11|14651.75|14531.75|14651.86|14531.86|14647.11|14527.11|10
1627994140000|2021-08-03 12:35:40|14650.97|14530.97|14647.99|14527.99|14651.53|14531.53|14647.99|14527.99|10
1627994150000|2021-08-03 12:35:50|14648.28|14528.28|14648.61|14528.61|14648.82|14528.82|14648.03|14528.03|10
1627994160000|2021-08-03 12:36:00|14648.68|14528.68|14649.09|14529.09|14649.37|14529.37|14648.42|14528.42|10
1627994170000|2021-08-03 12:36:10|14649.15|14529.15|14652.49|14532.49|14652.49|14532.49|14649.15|14529.15|10
1627994180000|2021-08-03 12:36:20|14652.63|14532.63|14652.87|14532.87|14654.95|14534.95|14652.63|14532.63|10
1627994190000|2021-08-03 12:36:30|14652.84|14532.84|14653.06|14533.06|14653.06|14533.06|14651.45|14531.45|10
1627994200000|2021-08-03 12:36:40|14652.28|14532.28|14653.57|14533.57|14653.57|14533.57|14652.28|14532.28|10
1627994210000|2021-08-03 12:36:50|14654.11|14534.11|14656.79|14536.79|14656.99|14536.99|14654.11|14534.11|10
1627994220000|2021-08-03 12:37:00|14656.5|14536.5|14658.97|14538.97|14659.24|14539.24|14656.5|14536.5|10
1627994230000|2021-08-03 12:37:10|14659.08|14539.08|14660.82|14540.82|14660.82|14540.82|14659.08|14539.08|10
1627994240000|2021-08-03 12:37:20|14660.98|14540.98|14662.15|14542.15|14662.15|14542.15|14660.96|14540.96|9
1627994250000|2021-08-03 12:37:30|14661.8|14541.8|14661.23|14541.23|14662.05|14542.05|14661.08|14541.08|10
1627994260000|2021-08-03 12:37:40|14660.97|14540.97|14661.87|14541.87|14661.99|14541.99|14659.95|14539.95|10
1627994270000|2021-08-03 12:37:50|14661.9|14541.9|14663.36|14543.36|14664.49|14544.49|14661.9|14541.9|10
1627994280000|2021-08-03 12:38:00|14664.42|14544.42|14664.64|14544.64|14664.74|14544.74|14664.42|14544.42|10
1627994290000|2021-08-03 12:38:10|14664.88|14544.88|14667.18|14547.18|14667.18|14547.18|14664.35|14544.35|10
1627994300000|2021-08-03 12:38:20|14666.69|14546.69|14666.74|14546.74|14667.52|14547.52|14665.78|14545.78|10
1627994310000|2021-08-03 12:38:30|14667|14547|14666.84|14546.84|14667.59|14547.59|14666.84|14546.84|10
1627994320000|2021-08-03 12:38:40|14666.89|14546.89|14665.43|14545.43|14668.03|14548.03|14665.43|14545.43|10
1627994330000|2021-08-03 12:38:50|14665.35|14545.35|14663.36|14543.36|14665.35|14545.35|14663.18|14543.18|10
1627994340000|2021-08-03 12:39:00|14663.51|14543.51|14656.86|14536.86|14663.51|14543.51|14656.86|14536.86|10
1627994350000|2021-08-03 12:39:10|14655.67|14535.67|14640.73|14520.73|14655.67|14535.67|14640.73|14520.73|10
1627994360000|2021-08-03 12:39:20|14640.48|14520.48|14642.38|14522.38|14642.38|14522.38|14640.48|14520.48|10
1627994370000|2021-08-03 12:39:30|14642.45|14522.45|14651.72|14531.72|14651.72|14531.72|14642.45|14522.45|10
1627994380000|2021-08-03 12:39:40|14652.98|14532.98|14659.55|14539.55|14659.62|14539.62|14652.98|14532.98|10
1627994390000|2021-08-03 12:39:50|14659.35|14539.35|14669.27|14549.27|14669.27|14549.27|14659.35|14539.35|10
1627994400000|2021-08-03 12:40:00|14669.61|14549.61|14672.73|14552.73|14672.73|14552.73|14669.61|14549.61|10
1627994410000|2021-08-03 12:40:10|14672.81|14552.81|14672.69|14552.69|14673.68|14553.68|14672.69|14552.69|10
1627994420000|2021-08-03 12:40:20|14673.86|14553.86|14679.02|14559.02|14679.02|14559.02|14673.86|14553.86|10
1627994430000|2021-08-03 12:40:30|14678.74|14558.74|14686.21|14566.21|14686.21|14566.21|14678.74|14558.74|10
1627994440000|2021-08-03 12:40:40|14687.42|14567.42|14696.57|14576.57|14696.57|14576.57|14687.42|14567.42|10
1627994450000|2021-08-03 12:40:50|14697.27|14577.27|14699.59|14579.59|14699.59|14579.59|14697.11|14577.11|9
1627994460000|2021-08-03 12:41:00|14699.77|14579.77|14697.81|14577.81|14700.53|14580.53|14697.8|14577.8|10
1627994470000|2021-08-03 12:41:10|14697.74|14577.74|14693.29|14573.29|14697.74|14577.74|14693.29|14573.29|10
1627994480000|2021-08-03 12:41:20|14693.37|14573.37|14690.81|14570.81|14693.56|14573.56|14690.81|14570.81|10
1627994490000|2021-08-03 12:41:30|14691.24|14571.24|14692.38|14572.38|14692.38|14572.38|14691.24|14571.24|9
1627994500000|2021-08-03 12:41:40|14692.15|14572.15|14693.46|14573.46|14693.74|14573.74|14691.45|14571.45|10
1627994510000|2021-08-03 12:41:50|14694.29|14574.29|14697.22|14577.22|14697.22|14577.22|14693.52|14573.52|10
1627994520000|2021-08-03 12:42:00|14696.79|14576.79|14705.1|14585.1|14705.1|14585.1|14696.79|14576.79|10
1627994530000|2021-08-03 12:42:10|14705.77|14585.77|14707.85|14587.85|14708.06|14588.06|14705.6|14585.6|10
1627994540000|2021-08-03 12:42:20|14708.39|14588.39|14708.17|14588.17|14710.91|14590.91|14708.17|14588.17|10
1627994550000|2021-08-03 12:42:30|14707.77|14587.77|14705.46|14585.46|14708|14588|14705.46|14585.46|10
1627994560000|2021-08-03 12:42:40|14705.29|14585.29|14703.36|14583.36|14705.29|14585.29|14703.36|14583.36|10
1627994570000|2021-08-03 12:42:50|14703.28|14583.28|14701.87|14581.87|14703.63|14583.63|14701.87|14581.87|10
1627994580000|2021-08-03 12:43:00|14702.85|14582.85|14702.54|14582.54|14702.91|14582.91|14701.09|14581.09|10
1627994590000|2021-08-03 12:43:10|14701.88|14581.88|14701.76|14581.76|14702.3|14582.3|14701.64|14581.64|10
1627994600000|2021-08-03 12:43:20|14701.65|14581.65|14701.01|14581.01|14701.65|14581.65|14700.85|14580.85|9
1627994610000|2021-08-03 12:43:30|14700.99|14580.99|14696.71|14576.71|14700.99|14580.99|14696.71|14576.71|10
1627994620000|2021-08-03 12:43:40|14696.34|14576.34|14696.43|14576.43|14696.68|14576.68|14694.73|14574.73|10
1627994630000|2021-08-03 12:43:50|14697.85|14577.85|14702.93|14582.93|14702.93|14582.93|14697.85|14577.85|10
1627994640000|2021-08-03 12:44:00|14703.24|14583.24|14708.9|14588.9|14708.9|14588.9|14703.24|14583.24|9
1627994650000|2021-08-03 12:44:10|14707.68|14587.68|14709.14|14589.14|14709.55|14589.55|14707.68|14587.68|10
1627994660000|2021-08-03 12:44:20|14709.49|14589.49|14711.83|14591.83|14711.9|14591.9|14709.49|14589.49|10
1627994670000|2021-08-03 12:44:30|14711.88|14591.88|14711.9|14591.9|14713.1|14593.1|14711.75|14591.75|10
1627994680000|2021-08-03 12:44:40|14712.78|14592.78|14711.89|14591.89|14714.86|14594.86|14711.89|14591.89|10
1627994690000|2021-08-03 12:44:50|14712.05|14592.05|14706.72|14586.72|14712.05|14592.05|14706.72|14586.72|10
1627994700000|2021-08-03 12:45:00|14707.03|14587.03|14707.74|14587.74|14707.74|14587.74|14705.89|14585.89|10
1627994710000|2021-08-03 12:45:10|14708.46|14588.46|14715.49|14595.49|14715.49|14595.49|14708.46|14588.46|10
1627994720000|2021-08-03 12:45:20|14716.65|14596.65|14718.33|14598.33|14718.33|14598.33|14716.65|14596.65|10
1627994730000|2021-08-03 12:45:30|14718.47|14598.47|14721.05|14601.05|14721.05|14601.05|14718.47|14598.47|10
1627994740000|2021-08-03 12:45:40|14721.33|14601.33|14721.51|14601.51|14722.44|14602.44|14721.13|14601.13|10
1627994750000|2021-08-03 12:45:50|14721.41|14601.41|14720.51|14600.51|14721.55|14601.55|14719.5|14599.5|10
1627994760000|2021-08-03 12:46:00|14720.39|14600.39|14713.85|14593.85|14720.39|14600.39|14713.85|14593.85|9
1627994770000|2021-08-03 12:46:10|14713.27|14593.27|14711.34|14591.34|14713.27|14593.27|14710.8|14590.8|10
1627994780000|2021-08-03 12:46:20|14711.42|14591.42|14712.24|14592.24|14712.24|14592.24|14710.9|14590.9|10
1627994790000|2021-08-03 12:46:30|14712.34|14592.34|14716.44|14596.44|14716.44|14596.44|14712.19|14592.19|9
1627994800000|2021-08-03 12:46:40|14717.13|14597.13|14721.48|14601.48|14721.48|14601.48|14717.1|14597.1|10
1627994810000|2021-08-03 12:46:50|14721.65|14601.65|14729.59|14609.59|14729.59|14609.59|14721.65|14601.65|10
1627994820000|2021-08-03 12:47:00|14729.7|14609.7|14729.21|14609.21|14729.7|14609.7|14728.69|14608.69|9
1627994830000|2021-08-03 12:47:10|14728.82|14608.82|14731.29|14611.29|14731.29|14611.29|14728.82|14608.82|10
1627994840000|2021-08-03 12:47:20|14731.06|14611.06|14732.65|14612.65|14732.65|14612.65|14731.06|14611.06|10
1627994850000|2021-08-03 12:47:30|14732.94|14612.94|14732.84|14612.84|14733.22|14613.22|14732.16|14612.16|9
1627994860000|2021-08-03 12:47:40|14732.69|14612.69|14735.33|14615.33|14735.51|14615.51|14732.29|14612.29|10
1627994870000|2021-08-03 12:47:50|14735.47|14615.47|14737.44|14617.44|14737.44|14617.44|14735.47|14615.47|9
1627994880000|2021-08-03 12:48:00|14736.5|14616.5|14738.48|14618.48|14738.48|14618.48|14735.88|14615.88|10
1627994890000|2021-08-03 12:48:10|14738.35|14618.35|14738.24|14618.24|14739.62|14619.62|14738.01|14618.01|10
1627994900000|2021-08-03 12:48:20|14738.03|14618.03|14739.75|14619.75|14739.91|14619.91|14737.49|14617.49|9
1627994910000|2021-08-03 12:48:30|14740.05|14620.05|14745.04|14625.04|14745.04|14625.04|14740.05|14620.05|10
1627994920000|2021-08-03 12:48:40|14744.83|14624.83|14745.23|14625.23|14745.88|14625.88|14744.82|14624.82|10
1627994930000|2021-08-03 12:48:50|14745.27|14625.27|14742.6|14622.6|14745.27|14625.27|14742.6|14622.6|10
1627994940000|2021-08-03 12:49:00|14743.16|14623.16|14743.89|14623.89|14743.89|14623.89|14742|14622|10
1627994950000|2021-08-03 12:49:10|14745.06|14625.06|14744.26|14624.26|14745.96|14625.96|14744.26|14624.26|9
1627994960000|2021-08-03 12:49:20|14743.93|14623.93|14743.49|14623.49|14744.54|14624.54|14743.49|14623.49|10
1627994970000|2021-08-03 12:49:30|14743.68|14623.68|14745.2|14625.2|14745.2|14625.2|14743.41|14623.41|10
1627994980000|2021-08-03 12:49:40|14746.54|14626.54|14749.19|14629.19|14749.3|14629.3|14746.31|14626.31|10
1627994990000|2021-08-03 12:49:50|14749.46|14629.46|14752.95|14632.95|14752.95|14632.95|14749.46|14629.46|10
1627995000000|2021-08-03 12:50:00|14753.18|14633.18|14755.98|14635.98|14756.26|14636.26|14753.18|14633.18|9
1627995010000|2021-08-03 12:50:10|14758.5|14638.5|14761.35|14641.35|14761.35|14641.35|14758.5|14638.5|10
1627995020000|2021-08-03 12:50:20|14761.49|14641.49|14765.04|14645.04|14765.04|14645.04|14761.49|14641.49|10
1627995030000|2021-08-03 12:50:30|14765.6|14645.6|14763.79|14643.79|14765.6|14645.6|14763.63|14643.63|10
1627995040000|2021-08-03 12:50:40|14763.6|14643.6|14760.7|14640.7|14763.6|14643.6|14760.7|14640.7|10
1627995050000|2021-08-03 12:50:50|14760.12|14640.12|14755.38|14635.38|14760.12|14640.12|14755.1|14635.1|10
1627995060000|2021-08-03 12:51:00|14753.77|14633.77|14753.24|14633.24|14754.17|14634.17|14752.32|14632.32|10
1627995070000|2021-08-03 12:51:10|14750.47|14630.47|14754.57|14634.57|14754.57|14634.57|14750.47|14630.47|10
1627995080000|2021-08-03 12:51:20|14756.14|14636.14|14759.7|14639.7|14760.37|14640.37|14756.14|14636.14|10
1627995090000|2021-08-03 12:51:30|14759.79|14639.79|14760.84|14640.84|14761.01|14641.01|14759.07|14639.07|10
1627995100000|2021-08-03 12:51:40|14760.55|14640.55|14758.14|14638.14|14761.01|14641.01|14758.14|14638.14|10
1627995110000|2021-08-03 12:51:50|14758.33|14638.33|14752.77|14632.77|14758.55|14638.55|14752.77|14632.77|10
1627995120000|2021-08-03 12:52:00|14752.54|14632.54|14751.77|14631.77|14753.67|14633.67|14750.93|14630.93|9
1627995130000|2021-08-03 12:52:10|14751.1|14631.1|14750.77|14630.77|14752.24|14632.24|14750.24|14630.24|9
1627995140000|2021-08-03 12:52:20|14750.13|14630.13|14746.95|14626.95|14750.13|14630.13|14746.95|14626.95|9
1627995150000|2021-08-03 12:52:30|14747.03|14627.03|14748.32|14628.32|14748.32|14628.32|14746.84|14626.84|9
1627995160000|2021-08-03 12:52:40|14748.17|14628.17|14748.68|14628.68|14748.84|14628.84|14748.09|14628.09|8
1627995170000|2021-08-03 12:52:50|14748.8|14628.8|14750.28|14630.28|14750.91|14630.91|14748.8|14628.8|9
1627995180000|2021-08-03 12:53:00|14750.39|14630.39|14746.42|14626.42|14750.39|14630.39|14746.42|14626.42|10
1627995190000|2021-08-03 12:53:10|14746.47|14626.47|14748.68|14628.68|14748.68|14628.68|14745.92|14625.92|10
1627995200000|2021-08-03 12:53:20|14748.69|14628.69|14749.64|14629.64|14749.64|14629.64|14748.67|14628.67|10
1627995210000|2021-08-03 12:53:30|14749.76|14629.76|14749.17|14629.17|14749.76|14629.76|14749.06|14629.06|10
1627995220000|2021-08-03 12:53:40|14749.16|14629.16|14748.34|14628.34|14749.42|14629.42|14748.34|14628.34|9
1627995230000|2021-08-03 12:53:50|14748.63|14628.63|14751.81|14631.81|14751.92|14631.92|14748.63|14628.63|10
1627995240000|2021-08-03 12:54:00|14751.7|14631.7|14753.22|14633.22|14753.22|14633.22|14751.7|14631.7|10
1627995250000|2021-08-03 12:54:10|14753.38|14633.38|14754.78|14634.78|14755.06|14635.06|14753.38|14633.38|10
1627995260000|2021-08-03 12:54:20|14754.43|14634.43|14752.34|14632.34|14754.98|14634.98|14752.34|14632.34|10
1627995270000|2021-08-03 12:54:30|14752.22|14632.22|14752.51|14632.51|14752.51|14632.51|14751.84|14631.84|10
1627995280000|2021-08-03 12:54:40|14752.53|14632.53|14754.34|14634.34|14754.34|14634.34|14752.53|14632.53|10
1627995290000|2021-08-03 12:54:50|14754.21|14634.21|14755.51|14635.51|14756.05|14636.05|14754.21|14634.21|9
1627995300000|2021-08-03 12:55:00|14756.5|14636.5|14755.61|14635.61|14757.61|14637.61|14755.61|14635.61|9
1627995310000|2021-08-03 12:55:10|14756.53|14636.53|14756.25|14636.25|14756.73|14636.73|14756.25|14636.25|9
1627995320000|2021-08-03 12:55:20|14756.08|14636.08|14753.33|14633.33|14756.26|14636.26|14753.33|14633.33|10
1627995330000|2021-08-03 12:55:30|14753.72|14633.72|14749.68|14629.68|14753.72|14633.72|14749.68|14629.68|10
1627995340000|2021-08-03 12:55:40|14750.73|14630.73|14748.65|14628.65|14750.8|14630.8|14748.65|14628.65|10
1627995350000|2021-08-03 12:55:50|14748.77|14628.77|14750.26|14630.26|14750.26|14630.26|14748.25|14628.25|10
1627995360000|2021-08-03 12:56:00|14750.45|14630.45|14751.4|14631.4|14751.58|14631.58|14750.45|14630.45|10
1627995370000|2021-08-03 12:56:10|14751.62|14631.62|14751.15|14631.15|14752.34|14632.34|14751.15|14631.15|9
1627995380000|2021-08-03 12:56:20|14751.21|14631.21|14751.42|14631.42|14751.61|14631.61|14749.92|14629.92|10
1627995390000|2021-08-03 12:56:30|14751.48|14631.48|14751.51|14631.51|14752.13|14632.13|14750.95|14630.95|10
1627995400000|2021-08-03 12:56:40|14751.68|14631.68|14751.77|14631.77|14751.94|14631.94|14751.16|14631.16|10
1627995410000|2021-08-03 12:56:50|14751.95|14631.95|14753.73|14633.73|14753.73|14633.73|14751.95|14631.95|9
1627995420000|2021-08-03 12:57:00|14753.74|14633.74|14754.87|14634.87|14755.01|14635.01|14753.71|14633.71|10
1627995430000|2021-08-03 12:57:10|14754.97|14634.97|14754.38|14634.38|14755.09|14635.09|14753.88|14633.88|8
1627995440000|2021-08-03 12:57:20|14756.12|14636.12|14758.14|14638.14|14758.14|14638.14|14756.12|14636.12|9
1627995450000|2021-08-03 12:57:30|14757.61|14637.61|14756.86|14636.86|14757.61|14637.61|14756.55|14636.55|10
1627995460000|2021-08-03 12:57:40|14756.88|14636.88|14756.69|14636.69|14757.78|14637.78|14756.55|14636.55|9
1627995470000|2021-08-03 12:57:50|14756.98|14636.98|14759.46|14639.46|14759.46|14639.46|14756.98|14636.98|10
1627995480000|2021-08-03 12:58:00|14759.59|14639.59|14754.66|14634.66|14759.59|14639.59|14754.66|14634.66|10
1627995490000|2021-08-03 12:58:10|14754.58|14634.58|14755.93|14635.93|14755.93|14635.93|14754.5|14634.5|10
1627995500000|2021-08-03 12:58:20|14756.04|14636.04|14756.93|14636.93|14757.41|14637.41|14756.04|14636.04|9
1627995510000|2021-08-03 12:58:30|14756.85|14636.85|14758.06|14638.06|14758.06|14638.06|14756.68|14636.68|10
1627995520000|2021-08-03 12:58:40|14758.29|14638.29|14760.26|14640.26|14760.26|14640.26|14758.29|14638.29|9
1627995530000|2021-08-03 12:58:50|14760.4|14640.4|14761.29|14641.29|14761.76|14641.76|14760.4|14640.4|10
1627995540000|2021-08-03 12:59:00|14761.68|14641.68|14760.93|14640.93|14763.05|14643.05|14760.93|14640.93|10
1627995550000|2021-08-03 12:59:10|14761.01|14641.01|14761.31|14641.31|14761.4|14641.4|14760.8|14640.8|10
1627995560000|2021-08-03 12:59:20|14760.91|14640.91|14758.74|14638.74|14760.91|14640.91|14758.74|14638.74|9
1627995570000|2021-08-03 12:59:30|14759|14639|14758.35|14638.35|14759.33|14639.33|14758.33|14638.33|10
1627995580000|2021-08-03 12:59:40|14758.29|14638.29|14758.85|14638.85|14758.9|14638.9|14758.29|14638.29|8
1627995590000|2021-08-03 12:59:50|14758.77|14638.77|14760.97|14640.97|14760.97|14640.97|14758.54|14638.54|10
1627995600000|2021-08-03 13:00:00|14760.59|14640.59|14764.5|14644.5|14765.34|14645.34|14759.88|14639.88|10
1627995610000|2021-08-03 13:00:10|14765.18|14645.18|14771.72|14651.72|14771.72|14651.72|14765.18|14645.18|9
1627995620000|2021-08-03 13:00:20|14772.29|14652.29|14774.47|14654.47|14774.74|14654.74|14772.29|14652.29|10
1627995630000|2021-08-03 13:00:30|14774.59|14654.59|14777.51|14657.51|14777.77|14657.77|14774.59|14654.59|10
1627995640000|2021-08-03 13:00:40|14777.55|14657.55|14779.18|14659.18|14780.11|14660.11|14776.62|14656.62|10
1627995650000|2021-08-03 13:00:50|14779.13|14659.13|14782.39|14662.39|14782.39|14662.39|14779.13|14659.13|10
1627995660000|2021-08-03 13:01:00|14781.06|14661.06|14784|14664|14784.45|14664.45|14781.06|14661.06|10
1627995670000|2021-08-03 13:01:10|14784.1|14664.1|14784.38|14664.38|14784.6|14664.6|14782.97|14662.97|10
1627995680000|2021-08-03 13:01:20|14784.45|14664.45|14787.19|14667.19|14787.21|14667.21|14784.45|14664.45|10
1627995690000|2021-08-03 13:01:30|14787.78|14667.78|14791.33|14671.33|14791.33|14671.33|14787.78|14667.78|10
1627995700000|2021-08-03 13:01:40|14791.3|14671.3|14792.12|14672.12|14793.61|14673.61|14791.3|14671.3|9
1627995710000|2021-08-03 13:01:50|14792.28|14672.28|14792.95|14672.95|14793.31|14673.31|14791.38|14671.38|10
1627995720000|2021-08-03 13:02:00|14793.57|14673.57|14793.18|14673.18|14794.57|14674.57|14793.18|14673.18|10
1627995730000|2021-08-03 13:02:10|14792.68|14672.68|14786.63|14666.63|14792.68|14672.68|14786.45|14666.45|10
1627995740000|2021-08-03 13:02:20|14785.87|14665.87|14783.19|14663.19|14785.87|14665.87|14782.33|14662.33|10
1627995750000|2021-08-03 13:02:30|14785.02|14665.02|14789.1|14669.1|14789.1|14669.1|14784.69|14664.69|10
1627995760000|2021-08-03 13:02:40|14789.46|14669.46|14793.99|14673.99|14793.99|14673.99|14789.46|14669.46|10
1627995770000|2021-08-03 13:02:50|14793.93|14673.93|14793.63|14673.63|14793.93|14673.93|14792.58|14672.58|10
1627995780000|2021-08-03 13:03:00|14793.69|14673.69|14797|14677|14797|14677|14793.69|14673.69|10
1627995790000|2021-08-03 13:03:10|14797.15|14677.15|14799.47|14679.47|14799.71|14679.71|14796.97|14676.97|10
1627995800000|2021-08-03 13:03:20|14799.39|14679.39|14799.25|14679.25|14799.77|14679.77|14798.99|14678.99|10
1627995810000|2021-08-03 13:03:30|14799.62|14679.62|14804.07|14684.07|14804.07|14684.07|14799.59|14679.59|10
1627995820000|2021-08-03 13:03:40|14804.06|14684.06|14807.04|14687.04|14807.04|14687.04|14804.06|14684.06|9
1627995830000|2021-08-03 13:03:50|14807.68|14687.68|14810.18|14690.18|14810.86|14690.86|14807.67|14687.67|9
1627995840000|2021-08-03 13:04:00|14810.43|14690.43|14813.27|14693.27|14813.27|14693.27|14810.43|14690.43|10
1627995850000|2021-08-03 13:04:10|14814.45|14694.45|14822.2|14702.2|14822.73|14702.73|14814.39|14694.39|10
1627995860000|2021-08-03 13:04:20|14821.79|14701.79|14824.54|14704.54|14824.54|14704.54|14821.79|14701.79|9
1627995870000|2021-08-03 13:04:30|14825.4|14705.4|14824.52|14704.52|14825.4|14705.4|14823.94|14703.94|10
1627995880000|2021-08-03 13:04:40|14824.24|14704.24|14829.65|14709.65|14829.65|14709.65|14824.24|14704.24|10
1627995890000|2021-08-03 13:04:50|14829.29|14709.29|14829.3|14709.3|14829.88|14709.88|14829.01|14709.01|10
1627995900000|2021-08-03 13:05:00|14830.11|14710.11|14830.96|14710.96|14831.38|14711.38|14829.56|14709.56|10
1627995910000|2021-08-03 13:05:10|14831.14|14711.14|14834.58|14714.58|14834.58|14714.58|14831.14|14711.14|10
1627995920000|2021-08-03 13:05:20|14833.65|14713.65|14839.06|14719.06|14839.23|14719.23|14833.65|14713.65|10
1627995930000|2021-08-03 13:05:30|14839.21|14719.21|14840.26|14720.26|14840.89|14720.89|14839.21|14719.21|10
1627995940000|2021-08-03 13:05:40|14841.16|14721.16|14838.99|14718.99|14841.75|14721.75|14838.99|14718.99|10
1627995950000|2021-08-03 13:05:50|14839.7|14719.7|14838.74|14718.74|14839.7|14719.7|14837.11|14717.11|10
1627995960000|2021-08-03 13:06:00|14838.78|14718.78|14839.87|14719.87|14839.94|14719.94|14838.35|14718.35|10
1627995970000|2021-08-03 13:06:10|14839.06|14719.06|14834.69|14714.69|14839.21|14719.21|14834.69|14714.69|10
1627995980000|2021-08-03 13:06:20|14834.12|14714.12|14830.4|14710.4|14834.12|14714.12|14830.4|14710.4|10
1627995990000|2021-08-03 13:06:30|14829.05|14709.05|14825.86|14705.86|14829.05|14709.05|14825.53|14705.53|9
1627996000000|2021-08-03 13:06:40|14826.09|14706.09|14827.93|14707.93|14827.93|14707.93|14826.09|14706.09|10
1627996010000|2021-08-03 13:06:50|14828.03|14708.03|14828.41|14708.41|14828.59|14708.59|14828.03|14708.03|9
1627996020000|2021-08-03 13:07:00|14828.55|14708.55|14831.78|14711.78|14831.78|14711.78|14828.43|14708.43|10
1627996030000|2021-08-03 13:07:10|14832.15|14712.15|14833.95|14713.95|14834.16|14714.16|14831.95|14711.95|10
1627996040000|2021-08-03 13:07:20|14834.12|14714.12|14830.89|14710.89|14834.12|14714.12|14830.89|14710.89|10
1627996050000|2021-08-03 13:07:30|14830.01|14710.01|14825.35|14705.35|14830.01|14710.01|14825.35|14705.35|10
1627996060000|2021-08-03 13:07:40|14825.39|14705.39|14822.51|14702.51|14825.4|14705.4|14821.64|14701.64|10
1627996070000|2021-08-03 13:07:50|14822.43|14702.43|14819.75|14699.75|14822.43|14702.43|14819.68|14699.68|9
1627996080000|2021-08-03 13:08:00|14820.67|14700.67|14816.96|14696.96|14821|14701|14816.96|14696.96|10
1627996090000|2021-08-03 13:08:10|14816.38|14696.38|14813.64|14693.64|14816.38|14696.38|14813.64|14693.64|10
1627996100000|2021-08-03 13:08:20|14812.52|14692.52|14811.8|14691.8|14812.52|14692.52|14810.87|14690.87|10
1627996110000|2021-08-03 13:08:30|14812.18|14692.18|14815.87|14695.87|14815.87|14695.87|14812.18|14692.18|10
1627996120000|2021-08-03 13:08:40|14815.54|14695.54|14815.8|14695.8|14816.25|14696.25|14815.54|14695.54|10
1627996130000|2021-08-03 13:08:50|14815.99|14695.99|14816.97|14696.97|14817.04|14697.04|14815.94|14695.94|10
1627996140000|2021-08-03 13:09:00|14816.73|14696.73|14815.47|14695.47|14817.3|14697.3|14815.42|14695.42|10
1627996150000|2021-08-03 13:09:10|14814.1|14694.1|14811.99|14691.99|14815.11|14695.11|14811.99|14691.99|9
1627996160000|2021-08-03 13:09:20|14811.89|14691.89|14813.42|14693.42|14813.42|14693.42|14811.3|14691.3|10
1627996170000|2021-08-03 13:09:30|14814.04|14694.04|14815.11|14695.11|14815.32|14695.32|14814.04|14694.04|10
1627996180000|2021-08-03 13:09:40|14815.03|14695.03|14821.09|14701.09|14821.09|14701.09|14815.03|14695.03|10
1627996190000|2021-08-03 13:09:50|14820.71|14700.71|14821.83|14701.83|14822.15|14702.15|14820.71|14700.71|10
1627996200000|2021-08-03 13:10:00|14821.52|14701.52|14823.75|14703.75|14823.75|14703.75|14821.52|14701.52|10
1627996210000|2021-08-03 13:10:10|14824.11|14704.11|14825.52|14705.52|14825.67|14705.67|14823.88|14703.88|10
1627996220000|2021-08-03 13:10:20|14826.36|14706.36|14829.61|14709.61|14829.61|14709.61|14826.36|14706.36|10
1627996230000|2021-08-03 13:10:30|14830.04|14710.04|14829.42|14709.42|14830.77|14710.77|14829.15|14709.15|10
1627996240000|2021-08-03 13:10:40|14829.92|14709.92|14833.36|14713.36|14835.45|14715.45|14829.92|14709.92|10
1627996250000|2021-08-03 13:10:50|14832.59|14712.59|14825.54|14705.54|14832.59|14712.59|14825.54|14705.54|10
1627996260000|2021-08-03 13:11:00|14825.75|14705.75|14820.58|14700.58|14825.75|14705.75|14820.58|14700.58|10
1627996270000|2021-08-03 13:11:10|14820.53|14700.53|14820.68|14700.68|14821.82|14701.82|14820.53|14700.53|10
1627996280000|2021-08-03 13:11:20|14820.51|14700.51|14821.63|14701.63|14821.63|14701.63|14819.63|14699.63|10
1627996290000|2021-08-03 13:11:30|14821.34|14701.34|14825.73|14705.73|14825.73|14705.73|14821.34|14701.34|10
1627996300000|2021-08-03 13:11:40|14825.89|14705.89|14830.25|14710.25|14830.25|14710.25|14825.89|14705.89|10
1627996310000|2021-08-03 13:11:50|14831.33|14711.33|14830.38|14710.38|14831.41|14711.41|14830.38|14710.38|10
1627996320000|2021-08-03 13:12:00|14830.37|14710.37|14832.52|14712.52|14832.52|14712.52|14830.37|14710.37|10
1627996330000|2021-08-03 13:12:10|14831.05|14711.05|14830.05|14710.05|14831.48|14711.48|14830.05|14710.05|10
1627996340000|2021-08-03 13:12:20|14830.71|14710.71|14832.1|14712.1|14832.1|14712.1|14829.48|14709.48|10
1627996350000|2021-08-03 13:12:30|14832.43|14712.43|14832.01|14712.01|14833.25|14713.25|14831.59|14711.59|10
1627996360000|2021-08-03 13:12:40|14832.08|14712.08|14832.46|14712.46|14832.57|14712.57|14831.92|14711.92|10
1627996370000|2021-08-03 13:12:50|14832.39|14712.39|14832.58|14712.58|14832.66|14712.66|14831.89|14711.89|9
1627996380000|2021-08-03 13:13:00|14832.63|14712.63|14833.49|14713.49|14833.5|14713.5|14832.04|14712.04|9
1627996390000|2021-08-03 13:13:10|14832.66|14712.66|14831.4|14711.4|14832.66|14712.66|14831.12|14711.12|10
1627996400000|2021-08-03 13:13:20|14831.33|14711.33|14830.6|14710.6|14831.33|14711.33|14830.6|14710.6|10
1627996410000|2021-08-03 13:13:30|14830.85|14710.85|14829.04|14709.04|14831.06|14711.06|14829.04|14709.04|10
1627996420000|2021-08-03 13:13:40|14828.34|14708.34|14826.03|14706.03|14828.34|14708.34|14825.97|14705.97|10
1627996430000|2021-08-03 13:13:50|14825.58|14705.58|14827.46|14707.46|14827.46|14707.46|14825.23|14705.23|9
1627996440000|2021-08-03 13:14:00|14827.64|14707.64|14828.65|14708.65|14828.97|14708.97|14826.85|14706.85|10
1627996450000|2021-08-03 13:14:10|14828.71|14708.71|14829.1|14709.1|14829.3|14709.3|14828.71|14708.71|10
1627996460000|2021-08-03 13:14:20|14828.41|14708.41|14828.41|14708.41|14828.41|14708.41|14827.1|14707.1|10
1627996470000|2021-08-03 13:14:30|14828.25|14708.25|14828.06|14708.06|14828.51|14708.51|14828.06|14708.06|9
1627996480000|2021-08-03 13:14:40|14827.85|14707.85|14827.09|14707.09|14828.73|14708.73|14827.06|14707.06|10
1627996490000|2021-08-03 13:14:50|14827.27|14707.27|14826.41|14706.41|14828.45|14708.45|14826.41|14706.41|10
1627996500000|2021-08-03 13:15:00|14826.15|14706.15|14824.61|14704.61|14826.42|14706.42|14824.48|14704.48|10
1627996510000|2021-08-03 13:15:10|14824.62|14704.62|14822.9|14702.9|14824.92|14704.92|14822.81|14702.81|10
1627996520000|2021-08-03 13:15:20|14823.51|14703.51|14820.65|14700.65|14823.98|14703.98|14820.65|14700.65|10
1627996530000|2021-08-03 13:15:30|14820.86|14700.86|14815.88|14695.88|14820.86|14700.86|14815.88|14695.88|10
1627996540000|2021-08-03 13:15:40|14815.37|14695.37|14812.96|14692.96|14816.65|14696.65|14812.96|14692.96|10
1627996550000|2021-08-03 13:15:50|14811.99|14691.99|14809.47|14689.47|14811.99|14691.99|14809.25|14689.25|9
1627996560000|2021-08-03 13:16:00|14809.22|14689.22|14809.35|14689.35|14810.34|14690.34|14808.63|14688.63|10
1627996570000|2021-08-03 13:16:10|14808.9|14688.9|14807.24|14687.24|14809.25|14689.25|14807.24|14687.24|10
1627996580000|2021-08-03 13:16:20|14806.87|14686.87|14805.88|14685.88|14806.95|14686.95|14805.73|14685.73|10
1627996590000|2021-08-03 13:16:30|14805.05|14685.05|14787.63|14667.63|14805.05|14685.05|14787.33|14667.33|10
1627996600000|2021-08-03 13:16:40|14787.51|14667.51|14779.18|14659.18|14787.51|14667.51|14779.18|14659.18|10
1627996610000|2021-08-03 13:16:50|14778.4|14658.4|14772.62|14652.62|14778.54|14658.54|14772.62|14652.62|10
1627996620000|2021-08-03 13:17:00|14774.37|14654.37|14775.01|14655.01|14775.01|14655.01|14773.93|14653.93|10
1627996630000|2021-08-03 13:17:10|14774.65|14654.65|14780.65|14660.65|14780.65|14660.65|14774.65|14654.65|10
1627996640000|2021-08-03 13:17:20|14781.1|14661.1|14784.94|14664.94|14784.94|14664.94|14781.1|14661.1|9
1627996650000|2021-08-03 13:17:30|14784.65|14664.65|14792.28|14672.28|14792.28|14672.28|14784.65|14664.65|10
1627996660000|2021-08-03 13:17:40|14792.23|14672.23|14793.56|14673.56|14793.56|14673.56|14792.23|14672.23|10
1627996670000|2021-08-03 13:17:50|14793.51|14673.51|14792.59|14672.59|14794.01|14674.01|14792.59|14672.59|10
1627996680000|2021-08-03 13:18:00|14792.81|14672.81|14792.8|14672.8|14792.92|14672.92|14792.11|14672.11|9
1627996690000|2021-08-03 13:18:10|14792.98|14672.98|14793.44|14673.44|14793.54|14673.54|14792.98|14672.98|7
1627996700000|2021-08-03 13:18:20|14793.63|14673.63|14791.59|14671.59|14793.66|14673.66|14791.59|14671.59|9
1627996710000|2021-08-03 13:18:30|14791.68|14671.68|14791.08|14671.08|14791.96|14671.96|14790.85|14670.85|9
1627996720000|2021-08-03 13:18:40|14789.73|14669.73|14784.71|14664.71|14789.73|14669.73|14784.71|14664.71|10
1627996730000|2021-08-03 13:18:50|14785.14|14665.14|14786.13|14666.13|14786.13|14666.13|14783.57|14663.57|8
1627996740000|2021-08-03 13:19:00|14786.16|14666.16|14789.61|14669.61|14789.61|14669.61|14786.16|14666.16|10
1627996750000|2021-08-03 13:19:10|14789.82|14669.82|14789.17|14669.17|14790.21|14670.21|14789.17|14669.17|10
1627996760000|2021-08-03 13:19:20|14790.94|14670.94|14789.82|14669.82|14791.12|14671.12|14789.82|14669.82|10
1627996770000|2021-08-03 13:19:30|14789.57|14669.57|14788.02|14668.02|14790|14670|14787.7|14667.7|10
1627996780000|2021-08-03 13:19:40|14788.04|14668.04|14787.36|14667.36|14788.04|14668.04|14787|14667|10
1627996790000|2021-08-03 13:19:50|14786.71|14666.71|14787.2|14667.2|14787.83|14667.83|14786.71|14666.71|9
1627996800000|2021-08-03 13:20:00|14786.87|14666.87|14786.12|14666.12|14787.23|14667.23|14785.85|14665.85|9
1627996810000|2021-08-03 13:20:10|14786.33|14666.33|14793.16|14673.16|14793.16|14673.16|14786.33|14666.33|10
1627996820000|2021-08-03 13:20:20|14791.95|14671.95|14794.01|14674.01|14794.51|14674.51|14791.89|14671.89|10
1627996830000|2021-08-03 13:20:30|14793.9|14673.9|14794.68|14674.68|14795.32|14675.32|14793.9|14673.9|10
1627996840000|2021-08-03 13:20:40|14795.05|14675.05|14793.64|14673.64|14795.89|14675.89|14793.64|14673.64|10
1627996850000|2021-08-03 13:20:50|14793.27|14673.27|14792.08|14672.08|14793.27|14673.27|14791.86|14671.86|10
1627996860000|2021-08-03 13:21:00|14791.96|14671.96|14791.41|14671.41|14791.96|14671.96|14791.23|14671.23|10
1627996870000|2021-08-03 13:21:10|14791.64|14671.64|14792.95|14672.95|14792.95|14672.95|14791.64|14671.64|10
1627996880000|2021-08-03 13:21:20|14793.13|14673.13|14795.66|14675.66|14796.35|14676.35|14793.13|14673.13|9
1627996890000|2021-08-03 13:21:30|14795.6|14675.6|14800.49|14680.49|14800.49|14680.49|14795.6|14675.6|10
1627996900000|2021-08-03 13:21:40|14800.6|14680.6|14801.79|14681.79|14801.81|14681.81|14800.6|14680.6|9
1627996910000|2021-08-03 13:21:50|14801.9|14681.9|14802.48|14682.48|14802.48|14682.48|14801.01|14681.01|10
1627996920000|2021-08-03 13:22:00|14802.62|14682.62|14801.94|14681.94|14802.73|14682.73|14801.94|14681.94|9
1627996930000|2021-08-03 13:22:10|14801.87|14681.87|14801.63|14681.63|14802.45|14682.45|14801.54|14681.54|9
1627996940000|2021-08-03 13:22:20|14802.02|14682.02|14803.37|14683.37|14803.37|14683.37|14802.02|14682.02|9
1627996950000|2021-08-03 13:22:30|14803.73|14683.73|14806.03|14686.03|14806.15|14686.15|14803.73|14683.73|10
1627996960000|2021-08-03 13:22:40|14806.25|14686.25|14809.69|14689.69|14809.69|14689.69|14806.25|14686.25|9
1627996970000|2021-08-03 13:22:50|14809.76|14689.76|14811.22|14691.22|14811.22|14691.22|14808.99|14688.99|10
1627996980000|2021-08-03 13:23:00|14811.37|14691.37|14810.72|14690.72|14811.37|14691.37|14810.07|14690.07|10
1627996990000|2021-08-03 13:23:10|14810.7|14690.7|14814.03|14694.03|14814.03|14694.03|14810.7|14690.7|10
1627997000000|2021-08-03 13:23:20|14814.3|14694.3|14810.05|14690.05|14814.3|14694.3|14810.05|14690.05|9
1627997010000|2021-08-03 13:23:30|14810.1|14690.1|14810.16|14690.16|14810.88|14690.88|14809.98|14689.98|10
1627997020000|2021-08-03 13:23:40|14810.95|14690.95|14810.9|14690.9|14811.24|14691.24|14810.7|14690.7|9
1627997030000|2021-08-03 13:23:50|14811.74|14691.74|14810.48|14690.48|14812.27|14692.27|14810.48|14690.48|10
1627997040000|2021-08-03 13:24:00|14810.62|14690.62|14808.89|14688.89|14810.62|14690.62|14808|14688|10
1627997050000|2021-08-03 13:24:10|14809.25|14689.25|14811.45|14691.45|14811.45|14691.45|14809.25|14689.25|10
1627997060000|2021-08-03 13:24:20|14811.44|14691.44|14813.11|14693.11|14813.11|14693.11|14811.44|14691.44|9
1627997070000|2021-08-03 13:24:30|14813.31|14693.31|14811.62|14691.62|14813.31|14693.31|14811.62|14691.62|10
1627997080000|2021-08-03 13:24:40|14811.53|14691.53|14810.42|14690.42|14811.53|14691.53|14810.19|14690.19|10
1627997090000|2021-08-03 13:24:50|14810.1|14690.1|14807.18|14687.18|14810.1|14690.1|14807.18|14687.18|10
1627997100000|2021-08-03 13:25:00|14807.36|14687.36|14809.21|14689.21|14809.21|14689.21|14807.14|14687.14|10
1627997110000|2021-08-03 13:25:10|14809.37|14689.37|14811.49|14691.49|14811.49|14691.49|14809.37|14689.37|10
1627997120000|2021-08-03 13:25:20|14812.88|14692.88|14812.92|14692.92|14813.93|14693.93|14812.88|14692.88|9
1627997130000|2021-08-03 13:25:30|14813.03|14693.03|14812.98|14692.98|14813.66|14693.66|14812.91|14692.91|10
1627997140000|2021-08-03 13:25:40|14812.95|14692.95|14812.23|14692.23|14812.95|14692.95|14812.23|14692.23|9
1627997150000|2021-08-03 13:25:50|14812.25|14692.25|14814.36|14694.36|14814.36|14694.36|14812.25|14692.25|10
1627997160000|2021-08-03 13:26:00|14814.4|14694.4|14816.44|14696.44|14816.44|14696.44|14813.74|14693.74|10
1627997170000|2021-08-03 13:26:10|14818.06|14698.06|14820.82|14700.82|14820.88|14700.88|14818.02|14698.02|10
1627997180000|2021-08-03 13:26:20|14820.52|14700.52|14820.25|14700.25|14820.82|14700.82|14820.25|14700.25|10
1627997190000|2021-08-03 13:26:30|14820.03|14700.03|14823.18|14703.18|14823.18|14703.18|14819.82|14699.82|10
1627997200000|2021-08-03 13:26:40|14824.45|14704.45|14827.49|14707.49|14827.94|14707.94|14824.45|14704.45|10
1627997210000|2021-08-03 13:26:50|14828.38|14708.38|14829.57|14709.57|14829.57|14709.57|14827.78|14707.78|10
1627997220000|2021-08-03 13:27:00|14829.55|14709.55|14827.27|14707.27|14829.71|14709.71|14827.27|14707.27|10
1627997230000|2021-08-03 13:27:10|14826.28|14706.28|14825.72|14705.72|14826.65|14706.65|14825.56|14705.56|10
1627997240000|2021-08-03 13:27:20|14825.83|14705.83|14829.52|14709.52|14829.52|14709.52|14825.83|14705.83|10
1627997250000|2021-08-03 13:27:30|14829.94|14709.94|14828.77|14708.77|14829.94|14709.94|14828.77|14708.77|10
1627997260000|2021-08-03 13:27:40|14826.95|14706.95|14823.12|14703.12|14826.95|14706.95|14822.59|14702.59|9
1627997270000|2021-08-03 13:27:50|14822.57|14702.57|14817.64|14697.64|14822.57|14702.57|14817.58|14697.58|10
1627997280000|2021-08-03 13:28:00|14817.74|14697.74|14816.34|14696.34|14817.74|14697.74|14816.34|14696.34|10
1627997290000|2021-08-03 13:28:10|14815.96|14695.96|14816.11|14696.11|14816.14|14696.14|14815.61|14695.61|9
1627997300000|2021-08-03 13:28:20|14816.31|14696.31|14819.76|14699.76|14819.76|14699.76|14816.31|14696.31|10
1627997310000|2021-08-03 13:28:30|14820.76|14700.76|14821.69|14701.69|14822.14|14702.14|14820.76|14700.76|10
1627997320000|2021-08-03 13:28:40|14821.46|14701.46|14820.5|14700.5|14821.46|14701.46|14819.96|14699.96|10
1627997330000|2021-08-03 13:28:50|14819.93|14699.93|14820.61|14700.61|14820.61|14700.61|14819.5|14699.5|9
1627997340000|2021-08-03 13:29:00|14820.45|14700.45|14819.16|14699.16|14820.45|14700.45|14819.16|14699.16|9
1627997350000|2021-08-03 13:29:10|14818.87|14698.87|14821.91|14701.91|14821.91|14701.91|14818.87|14698.87|10
1627997360000|2021-08-03 13:29:20|14822.18|14702.18|14821.74|14701.74|14822.18|14702.18|14821.07|14701.07|9
1627997370000|2021-08-03 13:29:30|14821.78|14701.78|14819.15|14699.15|14821.78|14701.78|14819.15|14699.15|10
1627997380000|2021-08-03 13:29:40|14819.06|14699.06|14816.09|14696.09|14819.06|14699.06|14816.09|14696.09|10
1627997390000|2021-08-03 13:29:50|14816.19|14696.19|14817.05|14697.05|14817.5|14697.5|14815.77|14695.77|10
1627997400000|2021-08-03 13:30:00|14817.03|14697.03|14818.54|14698.54|14818.54|14698.54|14816.92|14696.92|10
1627997410000|2021-08-03 13:30:10|14818.65|14698.65|14818.91|14698.91|14819.29|14699.29|14818.38|14698.38|9
1627997420000|2021-08-03 13:30:20|14818.83|14698.83|14822.1|14702.1|14822.1|14702.1|14818.83|14698.83|9
1627997430000|2021-08-03 13:30:30|14822.39|14702.39|14824.05|14704.05|14824.05|14704.05|14821.94|14701.94|10
1627997440000|2021-08-03 13:30:40|14824.12|14704.12|14827.04|14707.04|14827.12|14707.12|14824.12|14704.12|10
1627997450000|2021-08-03 13:30:50|14827.14|14707.14|14826.79|14706.79|14827.47|14707.47|14826.21|14706.21|10
1627997460000|2021-08-03 13:31:00|14826.9|14706.9|14826.88|14706.88|14827.14|14707.14|14826.56|14706.56|10
1627997470000|2021-08-03 13:31:10|14827.07|14707.07|14825.58|14705.58|14827.51|14707.51|14825.58|14705.58|10
1627997480000|2021-08-03 13:31:20|14825.95|14705.95|14826.02|14706.02|14826.36|14706.36|14825.81|14705.81|8
1627997490000|2021-08-03 13:31:30|14826.07|14706.07|14829.05|14709.05|14829.05|14709.05|14826.07|14706.07|8
1627997500000|2021-08-03 13:31:40|14829.58|14709.58|14829.67|14709.67|14830.87|14710.87|14829.58|14709.58|8
1627997510000|2021-08-03 13:31:50|14829.69|14709.69|14830.43|14710.43|14830.55|14710.55|14829.62|14709.62|9
1627997520000|2021-08-03 13:32:00|14830.41|14710.41|14830.6|14710.6|14831.11|14711.11|14829.41|14709.41|9
1627997530000|2021-08-03 13:32:10|14830.66|14710.66|14831.11|14711.11|14831.33|14711.33|14830.66|14710.66|10
1627997540000|2021-08-03 13:32:20|14830.46|14710.46|14830.76|14710.76|14830.98|14710.98|14830.46|14710.46|9
1627997550000|2021-08-03 13:32:30|14830.55|14710.55|14831.79|14711.79|14831.79|14711.79|14830.55|14710.55|10
1627997560000|2021-08-03 13:32:40|14831.76|14711.76|14832.87|14712.87|14832.87|14712.87|14831.76|14711.76|10
1627997570000|2021-08-03 13:32:50|14832.96|14712.96|14834.14|14714.14|14834.4|14714.4|14832.96|14712.96|10
1627997580000|2021-08-03 13:33:00|14834.18|14714.18|14834.79|14714.79|14834.84|14714.84|14834.18|14714.18|9
1627997590000|2021-08-03 13:33:10|14835.05|14715.05|14836.18|14716.18|14837.74|14717.74|14835.05|14715.05|10
1627997600000|2021-08-03 13:33:20|14835.53|14715.53|14837.39|14717.39|14837.56|14717.56|14835.53|14715.53|10
1627997610000|2021-08-03 13:33:30|14838.51|14718.51|14839.77|14719.77|14839.77|14719.77|14838.51|14718.51|9
1627997620000|2021-08-03 13:33:40|14839.98|14719.98|14841.74|14721.74|14842.5|14722.5|14839.98|14719.98|10
1627997630000|2021-08-03 13:33:50|14842.08|14722.08|14844.52|14724.52|14844.55|14724.55|14842.08|14722.08|10
1627997640000|2021-08-03 13:34:00|14844.61|14724.61|14845.86|14725.86|14845.86|14725.86|14844.17|14724.17|10
1627997650000|2021-08-03 13:34:10|14846.15|14726.15|14847.16|14727.16|14847.33|14727.33|14845.49|14725.49|10
1627997660000|2021-08-03 13:34:20|14847.19|14727.19|14849.3|14729.3|14849.35|14729.35|14846.9|14726.9|10
1627997670000|2021-08-03 13:34:30|14849.59|14729.59|14857.14|14737.14|14857.14|14737.14|14849.59|14729.59|10
1627997680000|2021-08-03 13:34:40|14857.37|14737.37|14856.68|14736.68|14857.83|14737.83|14856.68|14736.68|10
1627997690000|2021-08-03 13:34:50|14856.81|14736.81|14856.51|14736.51|14856.96|14736.96|14856.51|14736.51|10
1627997700000|2021-08-03 13:35:00|14856.05|14736.05|14857.87|14737.87|14858.22|14738.22|14856.05|14736.05|9
1627997710000|2021-08-03 13:35:10|14857.77|14737.77|14857.61|14737.61|14857.77|14737.77|14857.45|14737.45|8
1627997720000|2021-08-03 13:35:20|14857.71|14737.71|14850|14730|14857.71|14737.71|14850|14730|10
1627997730000|2021-08-03 13:35:30|14848.74|14728.74|14845.82|14725.82|14848.74|14728.74|14845.49|14725.49|10
1627997740000|2021-08-03 13:35:40|14844.91|14724.91|14843.82|14723.82|14845.27|14725.27|14843.82|14723.82|10
1627997750000|2021-08-03 13:35:50|14844.17|14724.17|14844.49|14724.49|14844.96|14724.96|14843.86|14723.86|10
1627997760000|2021-08-03 13:36:00|14844.07|14724.07|14842.31|14722.31|14844.07|14724.07|14842.29|14722.29|10
1627997770000|2021-08-03 13:36:10|14841.28|14721.28|14840.87|14720.87|14841.43|14721.43|14839.87|14719.87|10
1627997780000|2021-08-03 13:36:20|14840.88|14720.88|14840.45|14720.45|14840.88|14720.88|14839.78|14719.78|10
1627997790000|2021-08-03 13:36:30|14840.73|14720.73|14839.39|14719.39|14840.76|14720.76|14839.24|14719.24|10
1627997800000|2021-08-03 13:36:40|14839.61|14719.61|14839.31|14719.31|14839.61|14719.61|14839.16|14719.16|9
1627997810000|2021-08-03 13:36:50|14839.85|14719.85|14839.72|14719.72|14840.71|14720.71|14839.72|14719.72|10
1627997820000|2021-08-03 13:37:00|14839.63|14719.63|14836.93|14716.93|14839.63|14719.63|14836.93|14716.93|10
1627997830000|2021-08-03 13:37:10|14836.51|14716.51|14836.55|14716.55|14836.55|14716.55|14836.04|14716.04|10
1627997840000|2021-08-03 13:37:20|14835.23|14715.23|14837.65|14717.65|14837.65|14717.65|14834.71|14714.71|9
1627997850000|2021-08-03 13:37:30|14837.66|14717.66|14839.47|14719.47|14839.47|14719.47|14837.65|14717.65|10
1627997860000|2021-08-03 13:37:40|14839.31|14719.31|14841.94|14721.94|14842.36|14722.36|14839.31|14719.31|10
1627997870000|2021-08-03 13:37:50|14841.11|14721.11|14843.45|14723.45|14843.76|14723.76|14841.11|14721.11|9
1627997880000|2021-08-03 13:38:00|14844.57|14724.57|14847.1|14727.1|14847.41|14727.41|14844.57|14724.57|10
1627997890000|2021-08-03 13:38:10|14847.48|14727.48|14848.64|14728.64|14848.64|14728.64|14847.48|14727.48|10
1627997900000|2021-08-03 13:38:20|14848.44|14728.44|14850.07|14730.07|14850.68|14730.68|14848.44|14728.44|10
1627997910000|2021-08-03 13:38:30|14850.29|14730.29|14850.1|14730.1|14850.29|14730.29|14849.52|14729.52|10
1627997920000|2021-08-03 13:38:40|14850.28|14730.28|14850.49|14730.49|14850.6|14730.6|14850.28|14730.28|7
1627997930000|2021-08-03 13:38:50|14850.74|14730.74|14852.04|14732.04|14852.53|14732.53|14850.74|14730.74|10
1627997940000|2021-08-03 13:39:00|14852.53|14732.53|14851.48|14731.48|14853.98|14733.98|14851.48|14731.48|9
1627997950000|2021-08-03 13:39:10|14851.37|14731.37|14851.22|14731.22|14851.37|14731.37|14848.6|14728.6|9
1627997960000|2021-08-03 13:39:20|14851.68|14731.68|14850.28|14730.28|14851.83|14731.83|14850.28|14730.28|10
1627997970000|2021-08-03 13:39:30|14850.68|14730.68|14851.47|14731.47|14851.73|14731.73|14850.68|14730.68|10
1627997980000|2021-08-03 13:39:40|14851.38|14731.38|14850.69|14730.69|14851.38|14731.38|14849.96|14729.96|10
1627997990000|2021-08-03 13:39:50|14850.78|14730.78|14847.45|14727.45|14850.78|14730.78|14847.45|14727.45|10
1627998000000|2021-08-03 13:40:00|14847.03|14727.03|14848.82|14728.82|14848.82|14728.82|14846.67|14726.67|9
1627998010000|2021-08-03 13:40:10|14848.99|14728.99|14850.03|14730.03|14850.45|14730.45|14848.69|14728.69|10
1627998020000|2021-08-03 13:40:20|14850.42|14730.42|14852.33|14732.33|14852.33|14732.33|14850.42|14730.42|10
1627998030000|2021-08-03 13:40:30|14853.47|14733.47|14852.94|14732.94|14854.71|14734.71|14852.94|14732.94|10
1627998040000|2021-08-03 13:40:40|14852.53|14732.53|14853.94|14733.94|14853.94|14733.94|14852.15|14732.15|9
1627998050000|2021-08-03 13:40:50|14854.02|14734.02|14855.97|14735.97|14855.97|14735.97|14854.02|14734.02|9
1627998060000|2021-08-03 13:41:00|14856.41|14736.41|14858.09|14738.09|14858.09|14738.09|14856.31|14736.31|10
1627998070000|2021-08-03 13:41:10|14858.19|14738.19|14857.3|14737.3|14858.8|14738.8|14857.3|14737.3|10
1627998080000|2021-08-03 13:41:20|14857.07|14737.07|14857.72|14737.72|14858.07|14738.07|14857.07|14737.07|9
1627998090000|2021-08-03 13:41:30|14858.6|14738.6|14863.72|14743.72|14863.72|14743.72|14858.6|14738.6|10
1627998100000|2021-08-03 13:41:40|14866.2|14746.2|14877.71|14757.71|14877.71|14757.71|14866.2|14746.2|10
1627998110000|2021-08-03 13:41:50|14877.57|14757.57|14877.81|14757.81|14878.92|14758.92|14877.31|14757.31|10
1627998120000|2021-08-03 13:42:00|14877.29|14757.29|14878.55|14758.55|14879.17|14759.17|14877.29|14757.29|10
1627998130000|2021-08-03 13:42:10|14878.41|14758.41|14879.93|14759.93|14881.97|14761.97|14878.41|14758.41|10
1627998140000|2021-08-03 13:42:20|14878.93|14758.93|14877.22|14757.22|14880.62|14760.62|14877.22|14757.22|10
1627998150000|2021-08-03 13:42:30|14877.38|14757.38|14875.96|14755.96|14877.38|14757.38|14875.9|14755.9|10
1627998160000|2021-08-03 13:42:40|14877.01|14757.01|14876.34|14756.34|14877.44|14757.44|14876.34|14756.34|10
1627998170000|2021-08-03 13:42:50|14876.55|14756.55|14878.28|14758.28|14879.05|14759.05|14876.55|14756.55|10
1627998180000|2021-08-03 13:43:00|14878.31|14758.31|14878.93|14758.93|14879.16|14759.16|14877.65|14757.65|10
1627998190000|2021-08-03 13:43:10|14878.86|14758.86|14882.65|14762.65|14882.68|14762.68|14878.86|14758.86|10
1627998200000|2021-08-03 13:43:20|14883.26|14763.26|14882.21|14762.21|14883.67|14763.67|14882.14|14762.14|10
1627998210000|2021-08-03 13:43:30|14882.96|14762.96|14882.04|14762.04|14882.96|14762.96|14880.36|14760.36|10
1627998220000|2021-08-03 13:43:40|14881.47|14761.47|14882.71|14762.71|14882.71|14762.71|14880.56|14760.56|9
1627998230000|2021-08-03 13:43:50|14882.63|14762.63|14886.98|14766.98|14886.98|14766.98|14882.63|14762.63|10
1627998240000|2021-08-03 13:44:00|14885.52|14765.52|14889.67|14769.67|14889.67|14769.67|14885.52|14765.52|10
1627998250000|2021-08-03 13:44:10|14889.94|14769.94|14887.69|14767.69|14889.95|14769.95|14887.69|14767.69|10
1627998260000|2021-08-03 13:44:20|14887.55|14767.55|14889.76|14769.76|14889.76|14769.76|14887.55|14767.55|10
1627998270000|2021-08-03 13:44:30|14890.18|14770.18|14891.4|14771.4|14891.42|14771.42|14890.18|14770.18|10
1627998280000|2021-08-03 13:44:40|14891.33|14771.33|14893.59|14773.59|14893.59|14773.59|14891.33|14771.33|10
1627998290000|2021-08-03 13:44:50|14893.68|14773.68|14894.28|14774.28|14894.88|14774.88|14893.14|14773.14|10
1627998300000|2021-08-03 13:45:00|14894.51|14774.51|14895.03|14775.03|14895.17|14775.17|14894.34|14774.34|9
1627998310000|2021-08-03 13:45:10|14894.55|14774.55|14892.67|14772.67|14894.55|14774.55|14892.67|14772.67|10
1627998320000|2021-08-03 13:45:20|14893.22|14773.22|14891.93|14771.93|14893.22|14773.22|14891.93|14771.93|10
1627998330000|2021-08-03 13:45:30|14891.79|14771.79|14895.09|14775.09|14895.09|14775.09|14891.79|14771.79|10
1627998340000|2021-08-03 13:45:40|14894.62|14774.62|14898.45|14778.45|14898.45|14778.45|14894.62|14774.62|10
1627998350000|2021-08-03 13:45:50|14898.73|14778.73|14907.62|14787.62|14907.62|14787.62|14898.73|14778.73|10
1627998360000|2021-08-03 13:46:00|14907.21|14787.21|14909.21|14789.21|14909.21|14789.21|14907.21|14787.21|10
1627998370000|2021-08-03 13:46:10|14908.76|14788.76|14905.76|14785.76|14908.76|14788.76|14905.76|14785.76|10
1627998380000|2021-08-03 13:46:20|14905.19|14785.19|14901.59|14781.59|14905.19|14785.19|14901.59|14781.59|10
1627998390000|2021-08-03 13:46:30|14901.3|14781.3|14899.67|14779.67|14901.3|14781.3|14898.92|14778.92|10
1627998400000|2021-08-03 13:46:40|14898.93|14778.93|14895.68|14775.68|14898.93|14778.93|14895.68|14775.68|10
1627998410000|2021-08-03 13:46:50|14893.38|14773.38|14889.89|14769.89|14893.38|14773.38|14889.78|14769.78|10
1627998420000|2021-08-03 13:47:00|14890.05|14770.05|14891.69|14771.69|14892.04|14772.04|14890.04|14770.04|10
1627998430000|2021-08-03 13:47:10|14892.13|14772.13|14891.17|14771.17|14893.27|14773.27|14891.17|14771.17|10
1627998440000|2021-08-03 13:47:20|14888.1|14768.1|14881.23|14761.23|14888.1|14768.1|14881.23|14761.23|10
1627998450000|2021-08-03 13:47:30|14881|14761|14879.39|14759.39|14881.66|14761.66|14879.39|14759.39|10
1627998460000|2021-08-03 13:47:40|14878.99|14758.99|14881.1|14761.1|14881.27|14761.27|14878.99|14758.99|10
1627998470000|2021-08-03 13:47:50|14880.98|14760.98|14881.57|14761.57|14881.94|14761.94|14880.77|14760.77|9
1627998480000|2021-08-03 13:48:00|14881.62|14761.62|14885.14|14765.14|14885.14|14765.14|14881.62|14761.62|10
1627998490000|2021-08-03 13:48:10|14885.13|14765.13|14885.16|14765.16|14885.58|14765.58|14884.7|14764.7|10
1627998500000|2021-08-03 13:48:20|14884.35|14764.35|14883.39|14763.39|14884.35|14764.35|14883.13|14763.13|10
1627998510000|2021-08-03 13:48:30|14883.28|14763.28|14883.39|14763.39|14885.03|14765.03|14883.24|14763.24|10
1627998520000|2021-08-03 13:48:40|14883.71|14763.71|14886.73|14766.73|14886.73|14766.73|14883.03|14763.03|10
1627998530000|2021-08-03 13:48:50|14886.56|14766.56|14887.88|14767.88|14887.88|14767.88|14886.26|14766.26|10
1627998540000|2021-08-03 13:49:00|14887.72|14767.72|14888.84|14768.84|14888.84|14768.84|14887.72|14767.72|10
1627998550000|2021-08-03 13:49:10|14888.75|14768.75|14887.54|14767.54|14888.93|14768.93|14887.54|14767.54|9
1627998560000|2021-08-03 13:49:20|14887.35|14767.35|14888.63|14768.63|14888.63|14768.63|14887.35|14767.35|10
1627998570000|2021-08-03 13:49:30|14888.64|14768.64|14889.27|14769.27|14889.73|14769.73|14888.53|14768.53|10
1627998580000|2021-08-03 13:49:40|14888.62|14768.62|14891.48|14771.48|14891.48|14771.48|14887.1|14767.1|10
1627998590000|2021-08-03 13:49:50|14892.3|14772.3|14894.36|14774.36|14894.44|14774.44|14892.3|14772.3|8
1627998600000|2021-08-03 13:50:00|14894.08|14774.08|14896.65|14776.65|14896.65|14776.65|14894.08|14774.08|10
1627998610000|2021-08-03 13:50:10|14896.78|14776.78|14899.16|14779.16|14899.16|14779.16|14896.65|14776.65|10
1627998620000|2021-08-03 13:50:20|14897.85|14777.85|14895.71|14775.71|14897.85|14777.85|14895.71|14775.71|10
1627998630000|2021-08-03 13:50:30|14895.62|14775.62|14894.35|14774.35|14895.96|14775.96|14894.35|14774.35|10
1627998640000|2021-08-03 13:50:40|14893.68|14773.68|14888.54|14768.54|14893.68|14773.68|14888.54|14768.54|10
1627998650000|2021-08-03 13:50:50|14888.21|14768.21|14887.84|14767.84|14888.86|14768.86|14887.4|14767.4|10
1627998660000|2021-08-03 13:51:00|14888.52|14768.52|14888.38|14768.38|14889.06|14769.06|14888.24|14768.24|10
1627998670000|2021-08-03 13:51:10|14888.31|14768.31|14886.36|14766.36|14888.31|14768.31|14886.11|14766.11|10
1627998680000|2021-08-03 13:51:20|14886.05|14766.05|14888.26|14768.26|14888.26|14768.26|14886.05|14766.05|10
1627998690000|2021-08-03 13:51:30|14888.53|14768.53|14890.85|14770.85|14890.85|14770.85|14888.53|14768.53|10
1627998700000|2021-08-03 13:51:40|14891.52|14771.52|14897.66|14777.66|14897.88|14777.88|14891.52|14771.52|10
1627998710000|2021-08-03 13:51:50|14898.03|14778.03|14897.57|14777.57|14898.13|14778.13|14896.53|14776.53|10
1627998720000|2021-08-03 13:52:00|14897.4|14777.4|14901.95|14781.95|14901.95|14781.95|14897.4|14777.4|10
1627998730000|2021-08-03 13:52:10|14904.73|14784.73|14907.34|14787.34|14907.95|14787.95|14904.38|14784.38|10
1627998740000|2021-08-03 13:52:20|14907.37|14787.37|14900.65|14780.65|14907.8|14787.8|14900.65|14780.65|9
1627998750000|2021-08-03 13:52:30|14901.81|14781.81|14901.87|14781.87|14901.87|14781.87|14900.36|14780.36|10
1627998760000|2021-08-03 13:52:40|14902.1|14782.1|14899.75|14779.75|14902.58|14782.58|14899.75|14779.75|10
1627998770000|2021-08-03 13:52:50|14899.66|14779.66|14901.53|14781.53|14901.68|14781.68|14899.21|14779.21|9
1627998780000|2021-08-03 13:53:00|14901.08|14781.08|14895.86|14775.86|14901.08|14781.08|14895.86|14775.86|10
1627998790000|2021-08-03 13:53:10|14895.43|14775.43|14895.58|14775.58|14896.87|14776.87|14895.43|14775.43|10
1627998800000|2021-08-03 13:53:20|14896.23|14776.23|14894.76|14774.76|14896.23|14776.23|14894.13|14774.13|10
1627998810000|2021-08-03 13:53:30|14894.27|14774.27|14893.81|14773.81|14894.27|14774.27|14892.56|14772.56|9
1627998820000|2021-08-03 13:53:40|14893.37|14773.37|14889.14|14769.14|14893.37|14773.37|14889.14|14769.14|10
1627998830000|2021-08-03 13:53:50|14889.32|14769.32|14885.69|14765.69|14889.32|14769.32|14885.25|14765.25|10
1627998840000|2021-08-03 13:54:00|14885.48|14765.48|14885.45|14765.45|14885.97|14765.97|14885.19|14765.19|9
1627998850000|2021-08-03 13:54:10|14885.02|14765.02|14885.84|14765.84|14886.1|14766.1|14884.46|14764.46|10
1627998860000|2021-08-03 13:54:20|14886.08|14766.08|14891.73|14771.73|14891.88|14771.88|14886.08|14766.08|10
1627998870000|2021-08-03 13:54:30|14891.39|14771.39|14892.94|14772.94|14892.94|14772.94|14891.39|14771.39|10
1627998880000|2021-08-03 13:54:40|14892.57|14772.57|14889.88|14769.88|14892.57|14772.57|14889.88|14769.88|9
1627998890000|2021-08-03 13:54:50|14889.52|14769.52|14887.77|14767.77|14889.68|14769.68|14887.63|14767.63|10
1627998900000|2021-08-03 13:55:00|14888.72|14768.72|14887.85|14767.85|14889.11|14769.11|14887.85|14767.85|10
1627998910000|2021-08-03 13:55:10|14887.52|14767.52|14888.98|14768.98|14889.55|14769.55|14887.52|14767.52|9
1627998920000|2021-08-03 13:55:20|14888.65|14768.65|14887.58|14767.58|14888.8|14768.8|14887.58|14767.58|10
1627998930000|2021-08-03 13:55:30|14887.72|14767.72|14886.54|14766.54|14887.72|14767.72|14886.54|14766.54|10
1627998940000|2021-08-03 13:55:40|14886.55|14766.55|14878.47|14758.47|14886.65|14766.65|14878.47|14758.47|10
1627998950000|2021-08-03 13:55:50|14879.1|14759.1|14879.23|14759.23|14879.73|14759.73|14879.09|14759.09|10
1627998960000|2021-08-03 13:56:00|14879.2|14759.2|14880.2|14760.2|14880.2|14760.2|14879.12|14759.12|9
1627998970000|2021-08-03 13:56:10|14880.02|14760.02|14881.43|14761.43|14881.58|14761.58|14879.86|14759.86|10
1627998980000|2021-08-03 13:56:20|14881.42|14761.42|14882.7|14762.7|14882.73|14762.73|14881.39|14761.39|9
1627998990000|2021-08-03 13:56:30|14882.85|14762.85|14883.8|14763.8|14883.8|14763.8|14882.36|14762.36|10
1627999000000|2021-08-03 13:56:40|14884.6|14764.6|14890.07|14770.07|14890.07|14770.07|14884.6|14764.6|10
1627999010000|2021-08-03 13:56:50|14890.28|14770.28|14895.47|14775.47|14895.47|14775.47|14890.28|14770.28|10
1627999020000|2021-08-03 13:57:00|14896.15|14776.15|14898.97|14778.97|14899.17|14779.17|14896.15|14776.15|10
1627999030000|2021-08-03 13:57:10|14899.05|14779.05|14898.58|14778.58|14899.55|14779.55|14898.58|14778.58|10
1627999040000|2021-08-03 13:57:20|14898.48|14778.48|14894.38|14774.38|14898.48|14778.48|14894.38|14774.38|9
1627999050000|2021-08-03 13:57:30|14894.01|14774.01|14891.63|14771.63|14894.01|14774.01|14891.6|14771.6|10
1627999060000|2021-08-03 13:57:40|14891.53|14771.53|14883.22|14763.22|14891.53|14771.53|14883.22|14763.22|10
1627999070000|2021-08-03 13:57:50|14882.89|14762.89|14879.81|14759.81|14882.89|14762.89|14879.81|14759.81|10
1627999080000|2021-08-03 13:58:00|14880.04|14760.04|14878.83|14758.83|14880.1|14760.1|14878.73|14758.73|10
1627999090000|2021-08-03 13:58:10|14878.97|14758.97|14873.68|14753.68|14879.01|14759.01|14873.68|14753.68|10
1627999100000|2021-08-03 13:58:20|14873.34|14753.34|14865.49|14745.49|14873.53|14753.53|14865.49|14745.49|10
1627999110000|2021-08-03 13:58:30|14865.11|14745.11|14863.58|14743.58|14865.11|14745.11|14863.58|14743.58|10
1627999120000|2021-08-03 13:58:40|14863.62|14743.62|14863.6|14743.6|14863.91|14743.91|14862.42|14742.42|10
1627999130000|2021-08-03 13:58:50|14867.5|14747.5|14867.18|14747.18|14868.12|14748.12|14867.18|14747.18|10
1627999140000|2021-08-03 13:59:00|14866.63|14746.63|14864.89|14744.89|14866.66|14746.66|14864.89|14744.89|10
1627999150000|2021-08-03 13:59:10|14863.31|14743.31|14858.95|14738.95|14863.31|14743.31|14858.95|14738.95|10
1627999160000|2021-08-03 13:59:20|14859.3|14739.3|14857.86|14737.86|14859.3|14739.3|14856.86|14736.86|10
1627999170000|2021-08-03 13:59:30|14857.78|14737.78|14859.44|14739.44|14859.44|14739.44|14857.08|14737.08|10
1627999180000|2021-08-03 13:59:40|14859.55|14739.55|14862.63|14742.63|14862.63|14742.63|14859.55|14739.55|10
1627999190000|2021-08-03 13:59:50|14862.7|14742.7|14862.43|14742.43|14864.02|14744.02|14862.43|14742.43|10
1627999200000|2021-08-03 14:00:00|14862.78|14742.78|14860.47|14740.47|14863.25|14743.25|14860.47|14740.47|10
1627999210000|2021-08-03 14:00:10|14860.3|14740.3|14865.68|14745.68|14865.73|14745.73|14860.3|14740.3|10
1627999220000|2021-08-03 14:00:20|14865.11|14745.11|14868.98|14748.98|14868.98|14748.98|14864.13|14744.13|9
1627999230000|2021-08-03 14:00:30|14868.47|14748.47|14869.12|14749.12|14869.12|14749.12|14866.86|14746.86|9
1627999240000|2021-08-03 14:00:40|14869.43|14749.43|14873.95|14753.95|14873.95|14753.95|14869.43|14749.43|10
1627999250000|2021-08-03 14:00:50|14874.11|14754.11|14877.11|14757.11|14877.95|14757.95|14874.11|14754.11|9
1627999260000|2021-08-03 14:01:00|14877.19|14757.19|14879.23|14759.23|14879.23|14759.23|14877.19|14757.19|10
1627999270000|2021-08-03 14:01:10|14880.27|14760.27|14880.48|14760.48|14880.48|14760.48|14879.46|14759.46|10
1627999280000|2021-08-03 14:01:20|14880.44|14760.44|14881.13|14761.13|14882.37|14762.37|14880.44|14760.44|10
1627999290000|2021-08-03 14:01:30|14881.36|14761.36|14881.48|14761.48|14881.69|14761.69|14880.94|14760.94|10
1627999300000|2021-08-03 14:01:40|14880.66|14760.66|14881.61|14761.61|14881.89|14761.89|14880.41|14760.41|10
1627999310000|2021-08-03 14:01:50|14881.7|14761.7|14882.62|14762.62|14882.62|14762.62|14881.53|14761.53|10
1627999320000|2021-08-03 14:02:00|14882.69|14762.69|14880.28|14760.28|14882.79|14762.79|14880.28|14760.28|10
1627999330000|2021-08-03 14:02:10|14879.85|14759.85|14870.73|14750.73|14879.85|14759.85|14870.73|14750.73|10
1627999340000|2021-08-03 14:02:20|14868.12|14748.12|14858.24|14738.24|14868.12|14748.12|14858.24|14738.24|10
1627999350000|2021-08-03 14:02:30|14858.26|14738.26|14853.49|14733.49|14858.26|14738.26|14853.33|14733.33|10
1627999360000|2021-08-03 14:02:40|14852.99|14732.99|14850.4|14730.4|14852.99|14732.99|14850.27|14730.27|9
1627999370000|2021-08-03 14:02:50|14850.41|14730.41|14852.25|14732.25|14852.25|14732.25|14850.28|14730.28|10
1627999380000|2021-08-03 14:03:00|14852.68|14732.68|14856.56|14736.56|14857.04|14737.04|14852.68|14732.68|10
1627999390000|2021-08-03 14:03:10|14856.57|14736.57|14860.97|14740.97|14860.97|14740.97|14855.95|14735.95|10
1627999400000|2021-08-03 14:03:20|14861.18|14741.18|14864.11|14744.11|14865.33|14745.33|14861|14741|10
1627999410000|2021-08-03 14:03:30|14863.97|14743.97|14863.28|14743.28|14863.97|14743.97|14863.28|14743.28|10
1627999420000|2021-08-03 14:03:40|14863.43|14743.43|14861.51|14741.51|14863.43|14743.43|14861.51|14741.51|10
1627999430000|2021-08-03 14:03:50|14862.42|14742.42|14858.87|14738.87|14862.69|14742.69|14858.87|14738.87|10
1627999440000|2021-08-03 14:04:00|14859.88|14739.88|14859.99|14739.99|14860.03|14740.03|14859.13|14739.13|10
1627999450000|2021-08-03 14:04:10|14859.87|14739.87|14857.96|14737.96|14859.87|14739.87|14857.96|14737.96|10
1627999460000|2021-08-03 14:04:20|14857.84|14737.84|14855.79|14735.79|14858.35|14738.35|14855.77|14735.77|10
1627999470000|2021-08-03 14:04:30|14855.95|14735.95|14857|14737|14857|14737|14855.9|14735.9|10
1627999480000|2021-08-03 14:04:40|14856.89|14736.89|14859.96|14739.96|14859.96|14739.96|14856.89|14736.89|10
1627999490000|2021-08-03 14:04:50|14860.19|14740.19|14861.63|14741.63|14861.78|14741.78|14860.19|14740.19|9
1627999500000|2021-08-03 14:05:00|14861.61|14741.61|14865.75|14745.75|14865.75|14745.75|14860.33|14740.33|10
1627999510000|2021-08-03 14:05:10|14865.9|14745.9|14871.03|14751.03|14871.89|14751.89|14865.9|14745.9|10
1627999520000|2021-08-03 14:05:20|14870.75|14750.75|14870.08|14750.08|14870.75|14750.75|14868.18|14748.18|10
1627999530000|2021-08-03 14:05:30|14870.69|14750.69|14869.82|14749.82|14870.69|14750.69|14868.31|14748.31|9
1627999540000|2021-08-03 14:05:40|14869.77|14749.77|14867.91|14747.91|14870.08|14750.08|14867.53|14747.53|10
1627999550000|2021-08-03 14:05:50|14867.81|14747.81|14867.93|14747.93|14868.06|14748.06|14867.75|14747.75|10
1627999560000|2021-08-03 14:06:00|14868.35|14748.35|14869.53|14749.53|14870.22|14750.22|14868.35|14748.35|9
1627999570000|2021-08-03 14:06:10|14870|14750|14871.44|14751.44|14871.44|14751.44|14869.63|14749.63|10
1627999580000|2021-08-03 14:06:20|14871.4|14751.4|14872.8|14752.8|14873.22|14753.22|14871.4|14751.4|10
1627999590000|2021-08-03 14:06:30|14873.41|14753.41|14875.54|14755.54|14876.05|14756.05|14873.41|14753.41|10
1627999600000|2021-08-03 14:06:40|14875.59|14755.59|14877.98|14757.98|14877.98|14757.98|14875.59|14755.59|10
1627999610000|2021-08-03 14:06:50|14878.01|14758.01|14878.01|14758.01|14878.17|14758.17|14877.83|14757.83|10
1627999620000|2021-08-03 14:07:00|14878.52|14758.52|14877.73|14757.73|14878.52|14758.52|14877.3|14757.3|10
1627999630000|2021-08-03 14:07:10|14877.74|14757.74|14878.39|14758.39|14878.46|14758.46|14877.71|14757.71|10
1627999640000|2021-08-03 14:07:20|14877.97|14757.97|14878.55|14758.55|14878.86|14758.86|14877.97|14757.97|10
1627999650000|2021-08-03 14:07:30|14878.68|14758.68|14877.98|14757.98|14878.68|14758.68|14877.14|14757.14|9
1627999660000|2021-08-03 14:07:40|14877.83|14757.83|14880.02|14760.02|14880.02|14760.02|14877.79|14757.79|9
1627999670000|2021-08-03 14:07:50|14879.99|14759.99|14878.84|14758.84|14879.99|14759.99|14878.76|14758.76|10
1627999680000|2021-08-03 14:08:00|14879.02|14759.02|14878.14|14758.14|14879.02|14759.02|14877.79|14757.79|9
1627999690000|2021-08-03 14:08:10|14878.26|14758.26|14877.92|14757.92|14878.55|14758.55|14877.92|14757.92|10
1627999700000|2021-08-03 14:08:20|14878.09|14758.09|14875.26|14755.26|14878.09|14758.09|14875.26|14755.26|10
1627999710000|2021-08-03 14:08:30|14875.59|14755.59|14876.57|14756.57|14876.57|14756.57|14874.99|14754.99|10
1627999720000|2021-08-03 14:08:40|14875.81|14755.81|14875.93|14755.93|14876.05|14756.05|14875.63|14755.63|9
1627999730000|2021-08-03 14:08:50|14875.89|14755.89|14876.77|14756.77|14876.77|14756.77|14875.89|14755.89|10
1627999740000|2021-08-03 14:09:00|14876.59|14756.59|14873.44|14753.44|14876.79|14756.79|14873.44|14753.44|10
1627999750000|2021-08-03 14:09:10|14872.59|14752.59|14869.51|14749.51|14872.59|14752.59|14869.51|14749.51|10
1627999760000|2021-08-03 14:09:20|14869|14749|14863.18|14743.18|14869|14749|14863.18|14743.18|10
1627999770000|2021-08-03 14:09:30|14861.94|14741.94|14851.91|14731.91|14861.94|14741.94|14851.91|14731.91|10
1627999780000|2021-08-03 14:09:40|14851.27|14731.27|14844.64|14724.64|14851.27|14731.27|14844.64|14724.64|10
1627999790000|2021-08-03 14:09:50|14844.4|14724.4|14840.41|14720.41|14845.86|14725.86|14840.35|14720.35|10
1627999800000|2021-08-03 14:10:00|14840.15|14720.15|14844.18|14724.18|14844.3|14724.3|14840.15|14720.15|10
1627999810000|2021-08-03 14:10:10|14844.22|14724.22|14843.81|14723.81|14844.95|14724.95|14842.21|14722.21|10
1627999820000|2021-08-03 14:10:20|14843.47|14723.47|14846.63|14726.63|14846.63|14726.63|14842.93|14722.93|10
1627999830000|2021-08-03 14:10:30|14847.37|14727.37|14853.49|14733.49|14854.18|14734.18|14847.37|14727.37|10
1627999840000|2021-08-03 14:10:40|14853.89|14733.89|14861.74|14741.74|14861.74|14741.74|14853.89|14733.89|10
1627999850000|2021-08-03 14:10:50|14862.75|14742.75|14864.57|14744.57|14864.57|14744.57|14862.72|14742.72|10
1627999860000|2021-08-03 14:11:00|14864.7|14744.7|14867.12|14747.12|14867.12|14747.12|14863.98|14743.98|10
1627999870000|2021-08-03 14:11:10|14867.47|14747.47|14873.82|14753.82|14873.82|14753.82|14867.47|14747.47|10
1627999880000|2021-08-03 14:11:20|14873.99|14753.99|14876.49|14756.49|14876.49|14756.49|14872.44|14752.44|10
1627999890000|2021-08-03 14:11:30|14876.89|14756.89|14876.34|14756.34|14876.89|14756.89|14874.66|14754.66|10
1627999900000|2021-08-03 14:11:40|14876.24|14756.24|14876.43|14756.43|14877.13|14757.13|14876.24|14756.24|10
1627999910000|2021-08-03 14:11:50|14876.42|14756.42|14870.78|14750.78|14876.42|14756.42|14870.78|14750.78|10
1627999920000|2021-08-03 14:12:00|14870.61|14750.61|14868.67|14748.67|14870.61|14750.61|14868.67|14748.67|8
1627999930000|2021-08-03 14:12:10|14868.58|14748.58|14864.59|14744.59|14868.58|14748.58|14864.03|14744.03|10
1627999940000|2021-08-03 14:12:20|14865.14|14745.14|14863.15|14743.15|14865.14|14745.14|14862.43|14742.43|10
1627999950000|2021-08-03 14:12:30|14863.48|14743.48|14865.2|14745.2|14865.81|14745.81|14863.48|14743.48|10
1627999960000|2021-08-03 14:12:40|14864.99|14744.99|14865.09|14745.09|14865.68|14745.68|14863.52|14743.52|10
1627999970000|2021-08-03 14:12:50|14864.89|14744.89|14867.53|14747.53|14867.53|14747.53|14864.89|14744.89|10
1627999980000|2021-08-03 14:13:00|14866.5|14746.5|14864.96|14744.96|14866.5|14746.5|14864.96|14744.96|10
1627999990000|2021-08-03 14:13:10|14864.47|14744.47|14864.15|14744.15|14865.43|14745.43|14863.86|14743.86|10
1628000000000|2021-08-03 14:13:20|14864.32|14744.32|14864.26|14744.26|14864.59|14744.59|14863.49|14743.49|10
1628000010000|2021-08-03 14:13:30|14864.27|14744.27|14863.11|14743.11|14864.35|14744.35|14863.11|14743.11|10
1628000020000|2021-08-03 14:13:40|14863.57|14743.57|14863.77|14743.77|14864.44|14744.44|14863.31|14743.31|10
1628000030000|2021-08-03 14:13:50|14863.29|14743.29|14861.74|14741.74|14863.45|14743.45|14861.47|14741.47|10
1628000040000|2021-08-03 14:14:00|14861.39|14741.39|14862.2|14742.2|14862.36|14742.36|14861.39|14741.39|10
1628000050000|2021-08-03 14:14:10|14862.31|14742.31|14857.01|14737.01|14862.31|14742.31|14856.18|14736.18|10
1628000060000|2021-08-03 14:14:20|14856.65|14736.65|14856.27|14736.27|14856.65|14736.65|14855.13|14735.13|10
1628000070000|2021-08-03 14:14:30|14855.99|14735.99|14853.86|14733.86|14855.99|14735.99|14853.69|14733.69|9
1628000080000|2021-08-03 14:14:40|14853.6|14733.6|14850.98|14730.98|14853.6|14733.6|14849.72|14729.72|10
1628000090000|2021-08-03 14:14:50|14850.93|14730.93|14851.39|14731.39|14851.39|14731.39|14850.22|14730.22|10
1628000100000|2021-08-03 14:15:00|14851.63|14731.63|14855.11|14735.11|14855.11|14735.11|14851.52|14731.52|10
1628000110000|2021-08-03 14:15:10|14854.14|14734.14|14854.29|14734.29|14855.88|14735.88|14854.14|14734.14|10
1628000120000|2021-08-03 14:15:20|14854.13|14734.13|14856.33|14736.33|14856.33|14736.33|14854.13|14734.13|10
1628000130000|2021-08-03 14:15:30|14856.01|14736.01|14857.22|14737.22|14857.22|14737.22|14855.96|14735.96|10
1628000140000|2021-08-03 14:15:40|14857.19|14737.19|14856.94|14736.94|14858.05|14738.05|14856.81|14736.81|10
1628000150000|2021-08-03 14:15:50|14857.34|14737.34|14858.69|14738.69|14859.34|14739.34|14857.34|14737.34|10
1628000160000|2021-08-03 14:16:00|14859.68|14739.68|14865.72|14745.72|14865.72|14745.72|14859.68|14739.68|10
1628000170000|2021-08-03 14:16:10|14865.51|14745.51|14864.9|14744.9|14866.24|14746.24|14864.9|14744.9|10
1628000180000|2021-08-03 14:16:20|14865.16|14745.16|14866.12|14746.12|14866.12|14746.12|14865.16|14745.16|10
1628000190000|2021-08-03 14:16:30|14866.51|14746.51|14868.75|14748.75|14868.75|14748.75|14866.21|14746.21|10
1628000200000|2021-08-03 14:16:40|14868.97|14748.97|14870.6|14750.6|14870.78|14750.78|14868.97|14748.97|9
1628000210000|2021-08-03 14:16:50|14870.1|14750.1|14868.01|14748.01|14870.1|14750.1|14867.49|14747.49|9
1628000220000|2021-08-03 14:17:00|14867.8|14747.8|14865.19|14745.19|14867.8|14747.8|14865.19|14745.19|10
1628000230000|2021-08-03 14:17:10|14865.09|14745.09|14860.42|14740.42|14865.11|14745.11|14860.42|14740.42|10
1628000240000|2021-08-03 14:17:20|14860.23|14740.23|14863.01|14743.01|14863.01|14743.01|14860.23|14740.23|10
1628000250000|2021-08-03 14:17:30|14863.63|14743.63|14867.27|14747.27|14867.27|14747.27|14863.63|14743.63|10
1628000260000|2021-08-03 14:17:40|14867.58|14747.58|14869.25|14749.25|14869.25|14749.25|14867.58|14747.58|10
1628000270000|2021-08-03 14:17:50|14869.45|14749.45|14870.37|14750.37|14870.37|14750.37|14869.45|14749.45|8
1628000280000|2021-08-03 14:18:00|14870.45|14750.45|14870.49|14750.49|14871.1|14751.1|14870.13|14750.13|10
1628000290000|2021-08-03 14:18:10|14870.55|14750.55|14873.43|14753.43|14873.43|14753.43|14870.28|14750.28|10
1628000300000|2021-08-03 14:18:20|14872.23|14752.23|14867.61|14747.61|14872.23|14752.23|14867.59|14747.59|10
1628000310000|2021-08-03 14:18:30|14868.47|14748.47|14868.97|14748.97|14869.36|14749.36|14868.47|14748.47|10
1628000320000|2021-08-03 14:18:40|14868.89|14748.89|14869.86|14749.86|14870.14|14750.14|14868.65|14748.65|9
1628000330000|2021-08-03 14:18:50|14870.01|14750.01|14871.74|14751.74|14871.74|14751.74|14869.66|14749.66|10
1628000340000|2021-08-03 14:19:00|14871.23|14751.23|14868.88|14748.88|14871.28|14751.28|14868.88|14748.88|10
1628000350000|2021-08-03 14:19:10|14868.06|14748.06|14869.44|14749.44|14869.44|14749.44|14867.55|14747.55|9
1628000360000|2021-08-03 14:19:20|14869.46|14749.46|14869.13|14749.13|14869.97|14749.97|14868.92|14748.92|10
1628000370000|2021-08-03 14:19:30|14868.49|14748.49|14870.5|14750.5|14870.64|14750.64|14868.49|14748.49|10
1628000380000|2021-08-03 14:19:40|14870.56|14750.56|14870.72|14750.72|14870.72|14750.72|14870.14|14750.14|10
1628000390000|2021-08-03 14:19:50|14871|14751|14872.97|14752.97|14873.35|14753.35|14870.98|14750.98|10
1628000400000|2021-08-03 14:20:00|14873.29|14753.29|14878.34|14758.34|14878.34|14758.34|14873.29|14753.29|10
1628000410000|2021-08-03 14:20:10|14878.96|14758.96|14881.29|14761.29|14882.31|14762.31|14878.96|14758.96|10
1628000420000|2021-08-03 14:20:20|14882.5|14762.5|14882.44|14762.44|14883.58|14763.58|14882.3|14762.3|9
1628000430000|2021-08-03 14:20:30|14882.51|14762.51|14882.96|14762.96|14882.96|14762.96|14882.39|14762.39|10
1628000440000|2021-08-03 14:20:40|14882.92|14762.92|14881.56|14761.56|14884.14|14764.14|14881.56|14761.56|10
1628000450000|2021-08-03 14:20:50|14881.44|14761.44|14883.46|14763.46|14883.46|14763.46|14881.44|14761.44|10
1628000460000|2021-08-03 14:21:00|14883.35|14763.35|14884.21|14764.21|14884.25|14764.25|14883.19|14763.19|10
1628000470000|2021-08-03 14:21:10|14884.2|14764.2|14885.18|14765.18|14885.18|14765.18|14884.2|14764.2|9
1628000480000|2021-08-03 14:21:20|14885.12|14765.12|14885.39|14765.39|14885.46|14765.46|14883.95|14763.95|10
1628000490000|2021-08-03 14:21:30|14885.31|14765.31|14885.56|14765.56|14885.56|14765.56|14884.27|14764.27|9
1628000500000|2021-08-03 14:21:40|14885.73|14765.73|14889.81|14769.81|14889.81|14769.81|14885.73|14765.73|10
1628000510000|2021-08-03 14:21:50|14890.12|14770.12|14891.23|14771.23|14891.23|14771.23|14890|14770|10
1628000520000|2021-08-03 14:22:00|14891.12|14771.12|14892.96|14772.96|14892.99|14772.99|14891.12|14771.12|10
1628000530000|2021-08-03 14:22:10|14892.82|14772.82|14894.06|14774.06|14894.37|14774.37|14892.82|14772.82|9
1628000540000|2021-08-03 14:22:20|14892.76|14772.76|14891.66|14771.66|14892.76|14772.76|14890.47|14770.47|10
1628000550000|2021-08-03 14:22:30|14891.28|14771.28|14890.2|14770.2|14891.98|14771.98|14890.17|14770.17|9
1628000560000|2021-08-03 14:22:40|14890.52|14770.52|14891.01|14771.01|14891.31|14771.31|14890.38|14770.38|10
1628000570000|2021-08-03 14:22:50|14891.2|14771.2|14891.56|14771.56|14891.56|14771.56|14891.11|14771.11|10
1628000580000|2021-08-03 14:23:00|14891.23|14771.23|14891.55|14771.55|14891.66|14771.66|14891.03|14771.03|10
1628000590000|2021-08-03 14:23:10|14891.26|14771.26|14895.44|14775.44|14895.66|14775.66|14890.97|14770.97|10
1628000600000|2021-08-03 14:23:20|14895.88|14775.88|14903.79|14783.79|14903.79|14783.79|14895.88|14775.88|10
1628000610000|2021-08-03 14:23:30|14904.6|14784.6|14914.05|14794.05|14914.05|14794.05|14904.6|14784.6|10
1628000620000|2021-08-03 14:23:40|14917.63|14797.63|14922.93|14802.93|14923.84|14803.84|14917.37|14797.37|10
1628000630000|2021-08-03 14:23:50|14923.22|14803.22|14924.52|14804.52|14924.96|14804.96|14923.22|14803.22|10
1628000640000|2021-08-03 14:24:00|14925.1|14805.1|14925.97|14805.97|14925.97|14805.97|14924.26|14804.26|10
1628000650000|2021-08-03 14:24:10|14925.74|14805.74|14928.91|14808.91|14929.03|14809.03|14925.74|14805.74|10
1628000660000|2021-08-03 14:24:20|14928.82|14808.82|14930.01|14810.01|14930.01|14810.01|14927.55|14807.55|10
1628000670000|2021-08-03 14:24:30|14930.35|14810.35|14926.8|14806.8|14930.35|14810.35|14926.8|14806.8|10
1628000680000|2021-08-03 14:24:40|14928.26|14808.26|14926.45|14806.45|14928.79|14808.79|14926.45|14806.45|9
1628000690000|2021-08-03 14:24:50|14926.13|14806.13|14927.3|14807.3|14927.3|14807.3|14926.13|14806.13|10
1628000700000|2021-08-03 14:25:00|14927.29|14807.29|14928.11|14808.11|14928.11|14808.11|14926.39|14806.39|10
1628000710000|2021-08-03 14:25:10|14928.14|14808.14|14931.69|14811.69|14931.69|14811.69|14928.14|14808.14|10
1628000720000|2021-08-03 14:25:20|14931.63|14811.63|14929.97|14809.97|14932.24|14812.24|14929.97|14809.97|10
1628000730000|2021-08-03 14:25:30|14930.07|14810.07|14932.19|14812.19|14932.19|14812.19|14930.07|14810.07|10
1628000740000|2021-08-03 14:25:40|14932.16|14812.16|14929.98|14809.98|14932.16|14812.16|14929.98|14809.98|9
1628000750000|2021-08-03 14:25:50|14930.39|14810.39|14932.93|14812.93|14932.93|14812.93|14930.39|14810.39|9
1628000760000|2021-08-03 14:26:00|14933.33|14813.33|14936.1|14816.1|14936.1|14816.1|14933.33|14813.33|10
1628000770000|2021-08-03 14:26:10|14936.27|14816.27|14932.94|14812.94|14936.27|14816.27|14932.94|14812.94|10
1628000780000|2021-08-03 14:26:20|14932.1|14812.1|14928.46|14808.46|14932.1|14812.1|14928.46|14808.46|10
1628000790000|2021-08-03 14:26:30|14928.66|14808.66|14925.1|14805.1|14928.66|14808.66|14925.1|14805.1|10
1628000800000|2021-08-03 14:26:40|14926.25|14806.25|14921.92|14801.92|14926.25|14806.25|14921.05|14801.05|10
1628000810000|2021-08-03 14:26:50|14921.89|14801.89|14923.5|14803.5|14923.69|14803.69|14921.02|14801.02|10
1628000820000|2021-08-03 14:27:00|14923.71|14803.71|14923.87|14803.87|14924.92|14804.92|14923.52|14803.52|9
1628000830000|2021-08-03 14:27:10|14923.51|14803.51|14920.53|14800.53|14923.51|14803.51|14920.46|14800.46|10
1628000840000|2021-08-03 14:27:20|14919.96|14799.96|14916.59|14796.59|14919.96|14799.96|14915.86|14795.86|10
1628000850000|2021-08-03 14:27:30|14916.87|14796.87|14909.66|14789.66|14916.87|14796.87|14909.66|14789.66|10
1628000860000|2021-08-03 14:27:40|14909.43|14789.43|14909.19|14789.19|14909.43|14789.43|14907.67|14787.67|10
1628000870000|2021-08-03 14:27:50|14909.41|14789.41|14909.4|14789.4|14909.47|14789.47|14908.77|14788.77|10
1628000880000|2021-08-03 14:28:00|14909.53|14789.53|14910.09|14790.09|14910.09|14790.09|14909.36|14789.36|10
1628000890000|2021-08-03 14:28:10|14909.85|14789.85|14908.19|14788.19|14910.47|14790.47|14908.19|14788.19|10
1628000900000|2021-08-03 14:28:20|14907.87|14787.87|14906.42|14786.42|14908.59|14788.59|14906.38|14786.38|10
1628000910000|2021-08-03 14:28:30|14907.39|14787.39|14906.65|14786.65|14907.39|14787.39|14905.9|14785.9|10
1628000920000|2021-08-03 14:28:40|14906.62|14786.62|14907.28|14787.28|14907.41|14787.41|14906.62|14786.62|10
1628000930000|2021-08-03 14:28:50|14907.78|14787.78|14906.69|14786.69|14907.78|14787.78|14906.53|14786.53|10
1628000940000|2021-08-03 14:29:00|14906.75|14786.75|14908.81|14788.81|14908.81|14788.81|14906.75|14786.75|9
1628000950000|2021-08-03 14:29:10|14908.72|14788.72|14911.45|14791.45|14911.45|14791.45|14908.72|14788.72|10
1628000960000|2021-08-03 14:29:20|14911.13|14791.13|14911.76|14791.76|14912.22|14792.22|14910.52|14790.52|10
1628000970000|2021-08-03 14:29:30|14911.71|14791.71|14910.46|14790.46|14911.71|14791.71|14910.44|14790.44|8
1628000980000|2021-08-03 14:29:40|14910.32|14790.32|14908.91|14788.91|14911.14|14791.14|14908.91|14788.91|10
1628000990000|2021-08-03 14:29:50|14908.59|14788.59|14908.17|14788.17|14908.59|14788.59|14908.1|14788.1|10
1628001000000|2021-08-03 14:30:00|14908.28|14788.28|14909.62|14789.62|14909.62|14789.62|14907.84|14787.84|10
1628001010000|2021-08-03 14:30:10|14909.66|14789.66|14913.12|14793.12|14913.12|14793.12|14909.66|14789.66|10
1628001020000|2021-08-03 14:30:20|14913.67|14793.67|14917.65|14797.65|14917.65|14797.65|14913.67|14793.67|10
1628001030000|2021-08-03 14:30:30|14917.23|14797.23|14917.23|14797.23|14917.23|14797.23|14916.34|14796.34|10
1628001040000|2021-08-03 14:30:40|14917.09|14797.09|14917.04|14797.04|14917.9|14797.9|14917.04|14797.04|9
1628001050000|2021-08-03 14:30:50|14917.12|14797.12|14914.54|14794.54|14917.12|14797.12|14914.54|14794.54|10
1628001060000|2021-08-03 14:31:00|14914.53|14794.53|14914.48|14794.48|14914.53|14794.53|14914.08|14794.08|10
1628001070000|2021-08-03 14:31:10|14914.64|14794.64|14915.75|14795.75|14916.02|14796.02|14914.64|14794.64|10
1628001080000|2021-08-03 14:31:20|14916.24|14796.24|14918.12|14798.12|14918.12|14798.12|14915.89|14795.89|10
1628001090000|2021-08-03 14:31:30|14918.61|14798.61|14922.53|14802.53|14922.53|14802.53|14918.61|14798.61|10
1628001100000|2021-08-03 14:31:40|14922.93|14802.93|14925.17|14805.17|14925.27|14805.27|14922.93|14802.93|10
1628001110000|2021-08-03 14:31:50|14925.34|14805.34|14931.55|14811.55|14931.55|14811.55|14925.34|14805.34|10
1628001120000|2021-08-03 14:32:00|14931.35|14811.35|14933.86|14813.86|14934.36|14814.36|14931.17|14811.17|10
1628001130000|2021-08-03 14:32:10|14933.41|14813.41|14935.88|14815.88|14935.88|14815.88|14933.41|14813.41|10
1628001140000|2021-08-03 14:32:20|14937.19|14817.19|14940.43|14820.43|14940.43|14820.43|14937.19|14817.19|10
1628001150000|2021-08-03 14:32:30|14940.67|14820.67|14943.49|14823.49|14944.1|14824.1|14940.67|14820.67|10
1628001160000|2021-08-03 14:32:40|14943.64|14823.64|14949.65|14829.65|14950.43|14830.43|14943.64|14823.64|10
1628001170000|2021-08-03 14:32:50|14951.34|14831.34|14955.13|14835.13|14955.49|14835.49|14951.05|14831.05|10
1628001180000|2021-08-03 14:33:00|14953.53|14833.53|14958.08|14838.08|14958.08|14838.08|14953.53|14833.53|10
1628001190000|2021-08-03 14:33:10|14957.89|14837.89|14960.67|14840.67|14960.67|14840.67|14957.89|14837.89|9
1628001200000|2021-08-03 14:33:20|14960.73|14840.73|14957.47|14837.47|14960.73|14840.73|14956.8|14836.8|10
1628001210000|2021-08-03 14:33:30|14957.31|14837.31|14960.55|14840.55|14960.83|14840.83|14956.89|14836.89|10
1628001220000|2021-08-03 14:33:40|14961.08|14841.08|14958.58|14838.58|14961.19|14841.19|14958.58|14838.58|10
1628001230000|2021-08-03 14:33:50|14958.36|14838.36|14949.93|14829.93|14958.36|14838.36|14949.93|14829.93|10
1628001240000|2021-08-03 14:34:00|14950.47|14830.47|14951.1|14831.1|14951.1|14831.1|14948.5|14828.5|10
1628001250000|2021-08-03 14:34:10|14950.66|14830.66|14954.76|14834.76|14954.76|14834.76|14950.62|14830.62|10
1628001260000|2021-08-03 14:34:20|14954.62|14834.62|14961.9|14841.9|14961.9|14841.9|14954.62|14834.62|10
1628001270000|2021-08-03 14:34:30|14961.95|14841.95|14961.43|14841.43|14963.23|14843.23|14961.43|14841.43|10
1628001280000|2021-08-03 14:34:40|14961.07|14841.07|14959.88|14839.88|14961.07|14841.07|14959.65|14839.65|10
1628001290000|2021-08-03 14:34:50|14959.71|14839.71|14954.72|14834.72|14959.71|14839.71|14954.72|14834.72|9
1628001300000|2021-08-03 14:35:00|14953.54|14833.54|14950.75|14830.75|14953.54|14833.54|14950.75|14830.75|10
1628001310000|2021-08-03 14:35:10|14949.09|14829.09|14947.49|14827.49|14949.09|14829.09|14947.41|14827.41|10
1628001320000|2021-08-03 14:35:20|14947.75|14827.75|14946.71|14826.71|14947.75|14827.75|14946.66|14826.66|10
1628001330000|2021-08-03 14:35:30|14946.48|14826.48|14946.24|14826.24|14946.48|14826.48|14945.22|14825.22|10
1628001340000|2021-08-03 14:35:40|14946.03|14826.03|14943.02|14823.02|14946.42|14826.42|14943.02|14823.02|8
1628001350000|2021-08-03 14:35:50|14942.87|14822.87|14944.89|14824.89|14945.21|14825.21|14942.87|14822.87|9
1628001360000|2021-08-03 14:36:00|14945.12|14825.12|14944.33|14824.33|14945.12|14825.12|14943.98|14823.98|10
1628001370000|2021-08-03 14:36:10|14944.13|14824.13|14940.87|14820.87|14944.13|14824.13|14940.87|14820.87|10
1628001380000|2021-08-03 14:36:20|14940.04|14820.04|14938.84|14818.84|14940.04|14820.04|14938.84|14818.84|9
1628001390000|2021-08-03 14:36:30|14938.67|14818.67|14937.93|14817.93|14939.1|14819.1|14937.43|14817.43|9
1628001400000|2021-08-03 14:36:40|14938.7|14818.7|14943.22|14823.22|14943.22|14823.22|14938.7|14818.7|10
1628001410000|2021-08-03 14:36:50|14943.27|14823.27|14944.17|14824.17|14944.27|14824.27|14943.18|14823.18|10
1628001420000|2021-08-03 14:37:00|14944.06|14824.06|14941.5|14821.5|14944.18|14824.18|14941.5|14821.5|10
1628001430000|2021-08-03 14:37:10|14941.62|14821.62|14940.12|14820.12|14941.62|14821.62|14939.57|14819.57|10
1628001440000|2021-08-03 14:37:20|14939.7|14819.7|14935.82|14815.82|14939.7|14819.7|14935.52|14815.52|10
1628001450000|2021-08-03 14:37:30|14935.9|14815.9|14935.74|14815.74|14935.92|14815.92|14935.2|14815.2|10
1628001460000|2021-08-03 14:37:40|14935.64|14815.64|14937.13|14817.13|14937.13|14817.13|14935.42|14815.42|10
1628001470000|2021-08-03 14:37:50|14937.34|14817.34|14936.62|14816.62|14937.34|14817.34|14936.11|14816.11|10
1628001480000|2021-08-03 14:38:00|14936.96|14816.96|14938.97|14818.97|14938.97|14818.97|14936.96|14816.96|9
1628001490000|2021-08-03 14:38:10|14938.77|14818.77|14939.44|14819.44|14939.44|14819.44|14938.29|14818.29|10
1628001500000|2021-08-03 14:38:20|14939.61|14819.61|14939.04|14819.04|14940.11|14820.11|14938.98|14818.98|10
1628001510000|2021-08-03 14:38:30|14938.98|14818.98|14939.96|14819.96|14940.05|14820.05|14938.6|14818.6|10
1628001520000|2021-08-03 14:38:40|14939.56|14819.56|14939.99|14819.99|14940.24|14820.24|14938.36|14818.36|10
1628001530000|2021-08-03 14:38:50|14940.06|14820.06|14939.5|14819.5|14940.1|14820.1|14939.5|14819.5|9
1628001540000|2021-08-03 14:39:00|14939.31|14819.31|14936.45|14816.45|14939.72|14819.72|14936.45|14816.45|10
1628001550000|2021-08-03 14:39:10|14935.21|14815.21|14934.09|14814.09|14935.47|14815.47|14934.09|14814.09|10
1628001560000|2021-08-03 14:39:20|14934.48|14814.48|14935.07|14815.07|14935.19|14815.19|14934.39|14814.39|8
1628001570000|2021-08-03 14:39:30|14933.85|14813.85|14933.02|14813.02|14933.85|14813.85|14932.77|14812.77|10
1628001580000|2021-08-03 14:39:40|14933.03|14813.03|14933.6|14813.6|14934.3|14814.3|14932.8|14812.8|10
1628001590000|2021-08-03 14:39:50|14933.77|14813.77|14930.28|14810.28|14933.77|14813.77|14930.28|14810.28|9
1628001600000|2021-08-03 14:40:00|14930.41|14810.41|14929.85|14809.85|14930.62|14810.62|14929.83|14809.83|10
1628001610000|2021-08-03 14:40:10|14930.1|14810.1|14927.37|14807.37|14930.1|14810.1|14927.37|14807.37|10
1628001620000|2021-08-03 14:40:20|14927.28|14807.28|14924.9|14804.9|14927.28|14807.28|14924.49|14804.49|10
1628001630000|2021-08-03 14:40:30|14924.06|14804.06|14920.68|14800.68|14924.06|14804.06|14920.13|14800.13|10
1628001640000|2021-08-03 14:40:40|14920.08|14800.08|14921.53|14801.53|14922.77|14802.77|14920.08|14800.08|10
1628001650000|2021-08-03 14:40:50|14921.69|14801.69|14920.44|14800.44|14922.03|14802.03|14920.44|14800.44|10
1628001660000|2021-08-03 14:41:00|14920.73|14800.73|14920.2|14800.2|14921.12|14801.12|14919.93|14799.93|10
1628001670000|2021-08-03 14:41:10|14919.96|14799.96|14916.37|14796.37|14920.03|14800.03|14916.37|14796.37|10
1628001680000|2021-08-03 14:41:20|14915.11|14795.11|14913.62|14793.62|14915.11|14795.11|14912.94|14792.94|10
1628001690000|2021-08-03 14:41:30|14913.24|14793.24|14909.89|14789.89|14913.24|14793.24|14909.52|14789.52|10
1628001700000|2021-08-03 14:41:40|14911.02|14791.02|14907.28|14787.28|14911.02|14791.02|14906.55|14786.55|9
1628001710000|2021-08-03 14:41:50|14906.9|14786.9|14907.23|14787.23|14907.77|14787.77|14906.9|14786.9|10
1628001720000|2021-08-03 14:42:00|14905.71|14785.71|14906.15|14786.15|14907.25|14787.25|14905.71|14785.71|10
1628001730000|2021-08-03 14:42:10|14906.2|14786.2|14907.2|14787.2|14907.2|14787.2|14905.52|14785.52|8
1628001740000|2021-08-03 14:42:20|14906.84|14786.84|14907.25|14787.25|14907.68|14787.68|14906.35|14786.35|10
1628001750000|2021-08-03 14:42:30|14908|14788|14911.03|14791.03|14911.03|14791.03|14908|14788|10
1628001760000|2021-08-03 14:42:40|14911.49|14791.49|14915.45|14795.45|14915.45|14795.45|14911.31|14791.31|10
1628001770000|2021-08-03 14:42:50|14915.77|14795.77|14915.99|14795.99|14916.66|14796.66|14915.77|14795.77|10
1628001780000|2021-08-03 14:43:00|14915.91|14795.91|14916.4|14796.4|14917.03|14797.03|14915.82|14795.82|10
1628001790000|2021-08-03 14:43:10|14916.48|14796.48|14915.04|14795.04|14917.82|14797.82|14915.04|14795.04|10
1628001800000|2021-08-03 14:43:20|14914.31|14794.31|14907.93|14787.93|14914.31|14794.31|14907.93|14787.93|10
1628001810000|2021-08-03 14:43:30|14908.09|14788.09|14905.52|14785.52|14908.09|14788.09|14904.39|14784.39|10
1628001820000|2021-08-03 14:43:40|14905.38|14785.38|14909.77|14789.77|14909.77|14789.77|14905.38|14785.38|10
1628001830000|2021-08-03 14:43:50|14909.87|14789.87|14909.65|14789.65|14910.53|14790.53|14909.09|14789.09|10
1628001840000|2021-08-03 14:44:00|14908.95|14788.95|14909.82|14789.82|14909.82|14789.82|14908.51|14788.51|10
1628001850000|2021-08-03 14:44:10|14911.05|14791.05|14910.85|14790.85|14911.3|14791.3|14910.7|14790.7|9
1628001860000|2021-08-03 14:44:20|14909.06|14789.06|14906.37|14786.37|14909.06|14789.06|14906.37|14786.37|10
1628001870000|2021-08-03 14:44:30|14906.29|14786.29|14900.87|14780.87|14906.29|14786.29|14900.87|14780.87|10
1628001880000|2021-08-03 14:44:40|14900.73|14780.73|14899.89|14779.89|14901.69|14781.69|14899.89|14779.89|9
1628001890000|2021-08-03 14:44:50|14899.03|14779.03|14896.81|14776.81|14899.05|14779.05|14896.81|14776.81|10
1628001900000|2021-08-03 14:45:00|14896.34|14776.34|14896.13|14776.13|14896.62|14776.62|14896.13|14776.13|10
1628001910000|2021-08-03 14:45:10|14894.3|14774.3|14894.61|14774.61|14895.38|14775.38|14894.3|14774.3|8
1628001920000|2021-08-03 14:45:20|14893.62|14773.62|14895.1|14775.1|14895.1|14775.1|14893.3|14773.3|9
1628001930000|2021-08-03 14:45:30|14895.84|14775.84|14896.65|14776.65|14898.4|14778.4|14895.84|14775.84|10
1628001940000|2021-08-03 14:45:40|14896.42|14776.42|14899.82|14779.82|14899.82|14779.82|14896.42|14776.42|10
1628001950000|2021-08-03 14:45:50|14899.61|14779.61|14899.92|14779.92|14900.02|14780.02|14899.54|14779.54|8
1628001960000|2021-08-03 14:46:00|14900.32|14780.32|14899.33|14779.33|14900.4|14780.4|14899.33|14779.33|10
1628001970000|2021-08-03 14:46:10|14899.13|14779.13|14898.86|14778.86|14899.27|14779.27|14898.84|14778.84|9
1628001980000|2021-08-03 14:46:20|14898.9|14778.9|14888.23|14768.23|14898.9|14778.9|14888.23|14768.23|9
1628001990000|2021-08-03 14:46:30|14888.28|14768.28|14880.34|14760.34|14888.28|14768.28|14880.34|14760.34|10
1628002000000|2021-08-03 14:46:40|14879.94|14759.94|14861.94|14741.94|14879.94|14759.94|14861.94|14741.94|10
1628002010000|2021-08-03 14:46:50|14859.12|14739.12|14857.77|14737.77|14859.12|14739.12|14856.4|14736.4|10
1628002020000|2021-08-03 14:47:00|14858.47|14738.47|14863.68|14743.68|14864.11|14744.11|14858.47|14738.47|10
1628002030000|2021-08-03 14:47:10|14864.2|14744.2|14858.89|14738.89|14864.2|14744.2|14858.89|14738.89|10
1628002040000|2021-08-03 14:47:20|14858.68|14738.68|14853.4|14733.4|14858.68|14738.68|14853.4|14733.4|10
1628002050000|2021-08-03 14:47:30|14853.98|14733.98|14849.16|14729.16|14853.98|14733.98|14849.15|14729.15|10
1628002060000|2021-08-03 14:47:40|14849.74|14729.74|14856|14736|14856|14736|14849.53|14729.53|9
1628002070000|2021-08-03 14:47:50|14856.17|14736.17|14855.89|14735.89|14856.76|14736.76|14853.96|14733.96|10
1628002080000|2021-08-03 14:48:00|14855.61|14735.61|14860.26|14740.26|14860.26|14740.26|14853.47|14733.47|10
1628002090000|2021-08-03 14:48:10|14860.41|14740.41|14867.33|14747.33|14867.33|14747.33|14860.41|14740.41|10
1628002100000|2021-08-03 14:48:20|14867.39|14747.39|14867.51|14747.51|14868.61|14748.61|14867.31|14747.31|9
1628002110000|2021-08-03 14:48:30|14866.39|14746.39|14858.52|14738.52|14866.39|14746.39|14858.52|14738.52|10
1628002120000|2021-08-03 14:48:40|14858.84|14738.84|14863.78|14743.78|14863.78|14743.78|14858.55|14738.55|10
1628002130000|2021-08-03 14:48:50|14863.92|14743.92|14866.05|14746.05|14866.05|14746.05|14862.8|14742.8|10
1628002140000|2021-08-03 14:49:00|14866.35|14746.35|14869.2|14749.2|14869.2|14749.2|14865.91|14745.91|10
1628002150000|2021-08-03 14:49:10|14870.73|14750.73|14873.75|14753.75|14873.75|14753.75|14870.02|14750.02|10
1628002160000|2021-08-03 14:49:20|14873.54|14753.54|14876|14756|14876|14756|14873.4|14753.4|9
1628002170000|2021-08-03 14:49:30|14876.81|14756.81|14876.51|14756.51|14877.46|14757.46|14876.51|14756.51|10
1628002180000|2021-08-03 14:49:40|14876.09|14756.09|14868.3|14748.3|14876.09|14756.09|14868.3|14748.3|10
1628002190000|2021-08-03 14:49:50|14867.93|14747.93|14864.06|14744.06|14868.2|14748.2|14864.06|14744.06|10
1628002200000|2021-08-03 14:50:00|14864.73|14744.73|14865.42|14745.42|14866.14|14746.14|14864.24|14744.24|9
1628002210000|2021-08-03 14:50:10|14865.96|14745.96|14868.11|14748.11|14869.03|14749.03|14865.96|14745.96|10
1628002220000|2021-08-03 14:50:20|14867.24|14747.24|14863.71|14743.71|14867.24|14747.24|14862.76|14742.76|10
1628002230000|2021-08-03 14:50:30|14864.44|14744.44|14861.63|14741.63|14864.44|14744.44|14861.63|14741.63|10
1628002240000|2021-08-03 14:50:40|14861.61|14741.61|14860.01|14740.01|14861.61|14741.61|14859.68|14739.68|10
1628002250000|2021-08-03 14:50:50|14860.25|14740.25|14858.41|14738.41|14860.37|14740.37|14858.41|14738.41|10
1628002260000|2021-08-03 14:51:00|14856.88|14736.88|14854.44|14734.44|14856.88|14736.88|14854.28|14734.28|9
1628002270000|2021-08-03 14:51:10|14854.69|14734.69|14855.97|14735.97|14855.97|14735.97|14854.37|14734.37|10
1628002280000|2021-08-03 14:51:20|14856.05|14736.05|14853.07|14733.07|14856.05|14736.05|14853.07|14733.07|10
1628002290000|2021-08-03 14:51:30|14852.22|14732.22|14847.93|14727.93|14852.22|14732.22|14847.93|14727.93|10
1628002300000|2021-08-03 14:51:40|14848|14728|14839.82|14719.82|14848|14728|14839.82|14719.82|10
1628002310000|2021-08-03 14:51:50|14839.67|14719.67|14834.15|14714.15|14839.87|14719.87|14834.07|14714.07|10
1628002320000|2021-08-03 14:52:00|14834.62|14714.62|14832.7|14712.7|14834.62|14714.62|14832.42|14712.42|10
1628002330000|2021-08-03 14:52:10|14832.28|14712.28|14835.56|14715.56|14835.56|14715.56|14832.28|14712.28|10
1628002340000|2021-08-03 14:52:20|14836.03|14716.03|14833.7|14713.7|14836.22|14716.22|14833.7|14713.7|10
1628002350000|2021-08-03 14:52:30|14833.27|14713.27|14831.21|14711.21|14833.27|14713.27|14831.21|14711.21|10
1628002360000|2021-08-03 14:52:40|14831.35|14711.35|14830.75|14710.75|14831.35|14711.35|14830.42|14710.42|10
1628002370000|2021-08-03 14:52:50|14830.22|14710.22|14829.06|14709.06|14830.72|14710.72|14828.54|14708.54|10
1628002380000|2021-08-03 14:53:00|14828.96|14708.96|14826.89|14706.89|14828.96|14708.96|14826.58|14706.58|10
1628002390000|2021-08-03 14:53:10|14826.86|14706.86|14823.9|14703.9|14826.92|14706.92|14823.9|14703.9|10
1628002400000|2021-08-03 14:53:20|14823.92|14703.92|14819.49|14699.49|14823.92|14703.92|14819.49|14699.49|10
1628002410000|2021-08-03 14:53:30|14817.73|14697.73|14818.15|14698.15|14820.85|14700.85|14817.62|14697.62|10
1628002420000|2021-08-03 14:53:40|14817.36|14697.36|14808.03|14688.03|14817.36|14697.36|14807.71|14687.71|10
1628002430000|2021-08-03 14:53:50|14806.43|14686.43|14798.1|14678.1|14806.43|14686.43|14798.1|14678.1|10
1628002440000|2021-08-03 14:54:00|14797.75|14677.75|14791.46|14671.46|14797.75|14677.75|14791.29|14671.29|10
1628002450000|2021-08-03 14:54:10|14791.51|14671.51|14794.6|14674.6|14794.6|14674.6|14790.84|14670.84|10
1628002460000|2021-08-03 14:54:20|14796.49|14676.49|14798.68|14678.68|14798.68|14678.68|14796.13|14676.13|10
1628002470000|2021-08-03 14:54:30|14798.37|14678.37|14799.47|14679.47|14799.47|14679.47|14797.71|14677.71|10
1628002480000|2021-08-03 14:54:40|14800.63|14680.63|14804.02|14684.02|14804.02|14684.02|14800.63|14680.63|10
1628002490000|2021-08-03 14:54:50|14804.19|14684.19|14804.33|14684.33|14804.33|14684.33|14802.56|14682.56|9
1628002500000|2021-08-03 14:55:00|14803.97|14683.97|14802.45|14682.45|14804.94|14684.94|14802.45|14682.45|10
1628002510000|2021-08-03 14:55:10|14802.32|14682.32|14806.76|14686.76|14806.76|14686.76|14802.02|14682.02|10
1628002520000|2021-08-03 14:55:20|14808.46|14688.46|14810.98|14690.98|14810.98|14690.98|14808.46|14688.46|10
1628002530000|2021-08-03 14:55:30|14811.48|14691.48|14817.43|14697.43|14817.43|14697.43|14811.48|14691.48|10
1628002540000|2021-08-03 14:55:40|14819.63|14699.63|14824|14704|14824.14|14704.14|14819.63|14699.63|10
1628002550000|2021-08-03 14:55:50|14824.13|14704.13|14827.18|14707.18|14827.18|14707.18|14824.13|14704.13|10
1628002560000|2021-08-03 14:56:00|14827.83|14707.83|14829.34|14709.34|14829.59|14709.59|14827.64|14707.64|10
1628002570000|2021-08-03 14:56:10|14828.89|14708.89|14823.54|14703.54|14829.15|14709.15|14823.54|14703.54|9
1628002580000|2021-08-03 14:56:20|14822.74|14702.74|14822.03|14702.03|14822.93|14702.93|14820.6|14700.6|10
1628002590000|2021-08-03 14:56:30|14822.16|14702.16|14826.35|14706.35|14826.35|14706.35|14822.16|14702.16|10
1628002600000|2021-08-03 14:56:40|14826.39|14706.39|14828.52|14708.52|14828.52|14708.52|14826.12|14706.12|10
1628002610000|2021-08-03 14:56:50|14827.83|14707.83|14830.12|14710.12|14830.13|14710.13|14827.83|14707.83|10
1628002620000|2021-08-03 14:57:00|14830.46|14710.46|14833.74|14713.74|14833.74|14713.74|14830.46|14710.46|9
1628002630000|2021-08-03 14:57:10|14833.88|14713.88|14834.4|14714.4|14835.43|14715.43|14833.3|14713.3|10
1628002640000|2021-08-03 14:57:20|14835.11|14715.11|14831.58|14711.58|14835.11|14715.11|14831.58|14711.58|10
1628002650000|2021-08-03 14:57:30|14831.56|14711.56|14829.82|14709.82|14831.56|14711.56|14829.65|14709.65|10
1628002660000|2021-08-03 14:57:40|14829.3|14709.3|14826.33|14706.33|14829.3|14709.3|14826.33|14706.33|9
1628002670000|2021-08-03 14:57:50|14826.57|14706.57|14826.59|14706.59|14826.59|14706.59|14825.55|14705.55|10
1628002680000|2021-08-03 14:58:00|14826.21|14706.21|14827.68|14707.68|14828.78|14708.78|14826.21|14706.21|9
1628002690000|2021-08-03 14:58:10|14826.72|14706.72|14826.47|14706.47|14827.28|14707.28|14826.47|14706.47|10
1628002700000|2021-08-03 14:58:20|14824.35|14704.35|14822.33|14702.33|14824.7|14704.7|14822.13|14702.13|10
1628002710000|2021-08-03 14:58:30|14821.21|14701.21|14822.91|14702.91|14823.57|14703.57|14821.21|14701.21|10
1628002720000|2021-08-03 14:58:40|14822.53|14702.53|14819.55|14699.55|14822.53|14702.53|14819.55|14699.55|9
1628002730000|2021-08-03 14:58:50|14819.13|14699.13|14817.7|14697.7|14819.13|14699.13|14817.69|14697.69|9
1628002740000|2021-08-03 14:59:00|14817.78|14697.78|14814.64|14694.64|14817.78|14697.78|14814.64|14694.64|10
1628002750000|2021-08-03 14:59:10|14813.69|14693.69|14810.74|14690.74|14813.69|14693.69|14810.74|14690.74|10
1628002760000|2021-08-03 14:59:20|14811.82|14691.82|14810.62|14690.62|14811.82|14691.82|14809.79|14689.79|10
1628002770000|2021-08-03 14:59:30|14810.99|14690.99|14811.14|14691.14|14811.49|14691.49|14810.86|14690.86|10
1628002780000|2021-08-03 14:59:40|14810.97|14690.97|14811.65|14691.65|14812.27|14692.27|14810.97|14690.97|10
1628002790000|2021-08-03 14:59:50|14811.91|14691.91|14811.73|14691.73|14811.96|14691.96|14810.53|14690.53|10
1628002800000|2021-08-03 15:00:00|14812.15|14692.15|14811.42|14691.42|14812.46|14692.46|14811.42|14691.42|9
1628002810000|2021-08-03 15:00:10|14811.52|14691.52|14809.95|14689.95|14811.52|14691.52|14809.95|14689.95|9
1628002820000|2021-08-03 15:00:20|14810.1|14690.1|14809.05|14689.05|14810.1|14690.1|14809.05|14689.05|10
1628002830000|2021-08-03 15:00:30|14809.07|14689.07|14810.1|14690.1|14810.22|14690.22|14808.55|14688.55|9
1628002840000|2021-08-03 15:00:40|14810.15|14690.15|14811.38|14691.38|14811.73|14691.73|14809.89|14689.89|10
1628002850000|2021-08-03 15:00:50|14813.09|14693.09|14813.19|14693.19|14813.19|14693.19|14812.49|14692.49|10
1628002860000|2021-08-03 15:01:00|14813.99|14693.99|14818.1|14698.1|14818.1|14698.1|14813.81|14693.81|10
1628002870000|2021-08-03 15:01:10|14818.51|14698.51|14822.63|14702.63|14822.63|14702.63|14818.51|14698.51|10
1628002880000|2021-08-03 15:01:20|14822.89|14702.89|14829.62|14709.62|14829.74|14709.74|14822.89|14702.89|10
1628002890000|2021-08-03 15:01:30|14829.84|14709.84|14833.7|14713.7|14833.7|14713.7|14829.84|14709.84|10
1628002900000|2021-08-03 15:01:40|14834.25|14714.25|14832.99|14712.99|14834.41|14714.41|14832.99|14712.99|10
1628002910000|2021-08-03 15:01:50|14832.74|14712.74|14834.51|14714.51|14834.51|14714.51|14832.57|14712.57|10
1628002920000|2021-08-03 15:02:00|14834.56|14714.56|14834.31|14714.31|14835.46|14715.46|14834.08|14714.08|9
1628002930000|2021-08-03 15:02:10|14834.36|14714.36|14833.74|14713.74|14834.39|14714.39|14833.74|14713.74|8
1628002940000|2021-08-03 15:02:20|14834.02|14714.02|14832.86|14712.86|14834.02|14714.02|14832.86|14712.86|9
1628002950000|2021-08-03 15:02:30|14833.07|14713.07|14830.8|14710.8|14833.19|14713.19|14830.8|14710.8|10
1628002960000|2021-08-03 15:02:40|14830.66|14710.66|14824.19|14704.19|14830.66|14710.66|14824.19|14704.19|10
1628002970000|2021-08-03 15:02:50|14823.71|14703.71|14821.31|14701.31|14823.71|14703.71|14820.91|14700.91|10
1628002980000|2021-08-03 15:03:00|14821.59|14701.59|14826.24|14706.24|14826.24|14706.24|14821.59|14701.59|10
1628002990000|2021-08-03 15:03:10|14826.21|14706.21|14831|14711|14831|14711|14826.21|14706.21|10
1628003000000|2021-08-03 15:03:20|14830.81|14710.81|14832.87|14712.87|14833.79|14713.79|14830.81|14710.81|9
1628003010000|2021-08-03 15:03:30|14833.27|14713.27|14831.93|14711.93|14833.3|14713.3|14831.81|14711.81|10
1628003020000|2021-08-03 15:03:40|14831.64|14711.64|14831.14|14711.14|14831.64|14711.64|14830.92|14710.92|10
1628003030000|2021-08-03 15:03:50|14831.35|14711.35|14832.24|14712.24|14832.24|14712.24|14830.89|14710.89|10
1628003040000|2021-08-03 15:04:00|14832.06|14712.06|14831.35|14711.35|14832.06|14712.06|14831.35|14711.35|9
1628003050000|2021-08-03 15:04:10|14831.49|14711.49|14829.73|14709.73|14831.49|14711.49|14829.04|14709.04|10
1628003060000|2021-08-03 15:04:20|14829.53|14709.53|14828.89|14708.89|14829.77|14709.77|14828.84|14708.84|9
1628003070000|2021-08-03 15:04:30|14828.53|14708.53|14828.65|14708.65|14828.74|14708.74|14828.44|14708.44|8
1628003080000|2021-08-03 15:04:40|14828.64|14708.64|14830.68|14710.68|14830.83|14710.83|14828.64|14708.64|10
1628003090000|2021-08-03 15:04:50|14830.62|14710.62|14830.41|14710.41|14831.25|14711.25|14830.41|14710.41|10
1628003100000|2021-08-03 15:05:00|14830.32|14710.32|14824.74|14704.74|14830.32|14710.32|14824.74|14704.74|10
1628003110000|2021-08-03 15:05:10|14824.83|14704.83|14827|14707|14827|14707|14824.37|14704.37|10
1628003120000|2021-08-03 15:05:20|14827.78|14707.78|14826.12|14706.12|14827.78|14707.78|14824.99|14704.99|10
1628003130000|2021-08-03 15:05:30|14826.38|14706.38|14823.43|14703.43|14828.47|14708.47|14823.43|14703.43|10
1628003140000|2021-08-03 15:05:40|14822.09|14702.09|14812.09|14692.09|14822.09|14702.09|14812.09|14692.09|10
1628003150000|2021-08-03 15:05:50|14811.89|14691.89|14808.72|14688.72|14811.89|14691.89|14808.72|14688.72|10
1628003160000|2021-08-03 15:06:00|14807.49|14687.49|14808.77|14688.77|14808.77|14688.77|14807.28|14687.28|10
1628003170000|2021-08-03 15:06:10|14808.02|14688.02|14802.89|14682.89|14808.02|14688.02|14802.89|14682.89|10
1628003180000|2021-08-03 15:06:20|14801.61|14681.61|14798.3|14678.3|14801.61|14681.61|14798.14|14678.14|10
1628003190000|2021-08-03 15:06:30|14798.03|14678.03|14795.62|14675.62|14798.03|14678.03|14794.73|14674.73|10
1628003200000|2021-08-03 15:06:40|14795.17|14675.17|14792.26|14672.26|14795.17|14675.17|14792.26|14672.26|10
1628003210000|2021-08-03 15:06:50|14792.07|14672.07|14791.25|14671.25|14792.18|14672.18|14790.95|14670.95|10
1628003220000|2021-08-03 15:07:00|14791.02|14671.02|14785.06|14665.06|14791.02|14671.02|14785.06|14665.06|10
1628003230000|2021-08-03 15:07:10|14783.14|14663.14|14770.16|14650.16|14783.14|14663.14|14768.64|14648.64|10
1628003240000|2021-08-03 15:07:20|14770.47|14650.47|14769.46|14649.46|14770.47|14650.47|14767.36|14647.36|10
1628003250000|2021-08-03 15:07:30|14770.15|14650.15|14776.14|14656.14|14776.14|14656.14|14770.15|14650.15|10
1628003260000|2021-08-03 15:07:40|14776.4|14656.4|14778.41|14658.41|14778.61|14658.61|14776.29|14656.29|10
1628003270000|2021-08-03 15:07:50|14779.57|14659.57|14777.05|14657.05|14779.57|14659.57|14777.05|14657.05|10
1628003280000|2021-08-03 15:08:00|14776.32|14656.32|14778.1|14658.1|14778.1|14658.1|14776.32|14656.32|10
1628003290000|2021-08-03 15:08:10|14779.51|14659.51|14778.01|14658.01|14780.02|14660.02|14778.01|14658.01|10
1628003300000|2021-08-03 15:08:20|14776.94|14656.94|14773.08|14653.08|14777.44|14657.44|14773.08|14653.08|10
1628003310000|2021-08-03 15:08:30|14773|14653|14773.82|14653.82|14773.82|14653.82|14771.54|14651.54|10
1628003320000|2021-08-03 15:08:40|14774.72|14654.72|14776.24|14656.24|14776.73|14656.73|14774.72|14654.72|10
1628003330000|2021-08-03 15:08:50|14776.41|14656.41|14776.85|14656.85|14776.95|14656.95|14775.18|14655.18|10
1628003340000|2021-08-03 15:09:00|14777.05|14657.05|14777.27|14657.27|14779.14|14659.14|14777.05|14657.05|9
1628003350000|2021-08-03 15:09:10|14776.63|14656.63|14773.71|14653.71|14776.63|14656.63|14773.71|14653.71|10
1628003360000|2021-08-03 15:09:20|14773.38|14653.38|14767.6|14647.6|14773.38|14653.38|14767.6|14647.6|10
1628003370000|2021-08-03 15:09:30|14766.42|14646.42|14762.67|14642.67|14766.42|14646.42|14762.67|14642.67|10
1628003380000|2021-08-03 15:09:40|14762.3|14642.3|14755.22|14635.22|14762.3|14642.3|14755.22|14635.22|10
1628003390000|2021-08-03 15:09:50|14754.12|14634.12|14749.57|14629.57|14754.12|14634.12|14749.57|14629.57|10
1628003400000|2021-08-03 15:10:00|14748.08|14628.08|14749.83|14629.83|14749.83|14629.83|14747.83|14627.83|10
1628003410000|2021-08-03 15:10:10|14750.18|14630.18|14756.05|14636.05|14756.05|14636.05|14750.18|14630.18|10
1628003420000|2021-08-03 15:10:20|14755|14635|14753.88|14633.88|14755.07|14635.07|14753.88|14633.88|10
1628003430000|2021-08-03 15:10:30|14753.5|14633.5|14754.83|14634.83|14754.9|14634.9|14753.5|14633.5|10
1628003440000|2021-08-03 15:10:40|14755.52|14635.52|14756.69|14636.69|14756.71|14636.71|14755.32|14635.32|10
1628003450000|2021-08-03 15:10:50|14756.52|14636.52|14757.91|14637.91|14758.05|14638.05|14756.52|14636.52|10
1628003460000|2021-08-03 15:11:00|14757.9|14637.9|14757.53|14637.53|14757.9|14637.9|14756.31|14636.31|9
1628003470000|2021-08-03 15:11:10|14758.12|14638.12|14760.84|14640.84|14760.91|14640.91|14758.12|14638.12|10
1628003480000|2021-08-03 15:11:20|14759.95|14639.95|14760.97|14640.97|14761.01|14641.01|14759.95|14639.95|10
1628003490000|2021-08-03 15:11:30|14761.2|14641.2|14760.94|14640.94|14761.35|14641.35|14760.8|14640.8|10
1628003500000|2021-08-03 15:11:40|14760.92|14640.92|14764.13|14644.13|14764.13|14644.13|14760.92|14640.92|10
1628003510000|2021-08-03 15:11:50|14763.92|14643.92|14763.93|14643.93|14763.94|14643.94|14762.96|14642.96|10
1628003520000|2021-08-03 15:12:00|14763.13|14643.13|14761.35|14641.35|14763.13|14643.13|14761.35|14641.35|10
1628003530000|2021-08-03 15:12:10|14761.49|14641.49|14763.5|14643.5|14763.5|14643.5|14761.46|14641.46|10
1628003540000|2021-08-03 15:12:20|14763.14|14643.14|14766.97|14646.97|14766.97|14646.97|14763.14|14643.14|10
1628003550000|2021-08-03 15:12:30|14767.37|14647.37|14764.95|14644.95|14767.37|14647.37|14764.95|14644.95|10
1628003560000|2021-08-03 15:12:40|14764.89|14644.89|14765.1|14645.1|14765.38|14645.38|14764.65|14644.65|10
1628003570000|2021-08-03 15:12:50|14765.68|14645.68|14766.01|14646.01|14766.04|14646.04|14765.68|14645.68|5
1628003580000|2021-08-03 15:13:00|14765.59|14645.59|14761.88|14641.88|14765.59|14645.59|14761.88|14641.88|10
1628003590000|2021-08-03 15:13:10|14761.16|14641.16|14762.04|14642.04|14762.04|14642.04|14759.88|14639.88|10
1628003600000|2021-08-03 15:13:20|14762.01|14642.01|14762.5|14642.5|14762.5|14642.5|14761.54|14641.54|10
1628003610000|2021-08-03 15:13:30|14761.78|14641.78|14760.27|14640.27|14761.78|14641.78|14760.25|14640.25|9
1628003620000|2021-08-03 15:13:40|14760.3|14640.3|14759.53|14639.53|14760.64|14640.64|14759.5|14639.5|10
1628003630000|2021-08-03 15:13:50|14759.38|14639.38|14754.21|14634.21|14759.38|14639.38|14754.21|14634.21|10
1628003640000|2021-08-03 15:14:00|14753.54|14633.54|14747.11|14627.11|14753.54|14633.54|14747.11|14627.11|10
1628003650000|2021-08-03 15:14:10|14746.39|14626.39|14743.36|14623.36|14746.45|14626.45|14743.36|14623.36|10
1628003660000|2021-08-03 15:14:20|14743.17|14623.17|14740.07|14620.07|14743.17|14623.17|14739.77|14619.77|10
1628003670000|2021-08-03 15:14:30|14741.09|14621.09|14745.62|14625.62|14745.62|14625.62|14740.17|14620.17|10
1628003680000|2021-08-03 15:14:40|14746.35|14626.35|14749.37|14629.37|14750.21|14630.21|14746.17|14626.17|10
1628003690000|2021-08-03 15:14:50|14749.07|14629.07|14747.02|14627.02|14749.07|14629.07|14746.81|14626.81|10
1628003700000|2021-08-03 15:15:00|14746.76|14626.76|14747.19|14627.19|14748.48|14628.48|14745.15|14625.15|10
1628003710000|2021-08-03 15:15:10|14746.86|14626.86|14747.25|14627.25|14747.31|14627.31|14746.3|14626.3|10
1628003720000|2021-08-03 15:15:20|14747.28|14627.28|14752.48|14632.48|14752.83|14632.83|14747.28|14627.28|10
1628003730000|2021-08-03 15:15:30|14752.42|14632.42|14758.47|14638.47|14758.47|14638.47|14752.42|14632.42|10
1628003740000|2021-08-03 15:15:40|14758.97|14638.97|14762.68|14642.68|14762.68|14642.68|14758.97|14638.97|9
1628003750000|2021-08-03 15:15:50|14762.82|14642.82|14762.4|14642.4|14763.91|14643.91|14762.4|14642.4|10
1628003760000|2021-08-03 15:16:00|14762.46|14642.46|14764.49|14644.49|14764.64|14644.64|14762.42|14642.42|10
1628003770000|2021-08-03 15:16:10|14764.24|14644.24|14764.77|14644.77|14766.39|14646.39|14764.24|14644.24|10
1628003780000|2021-08-03 15:16:20|14764.28|14644.28|14765.47|14645.47|14767.07|14647.07|14764.28|14644.28|10
1628003790000|2021-08-03 15:16:30|14764.74|14644.74|14767|14647|14767|14647|14764.68|14644.68|10
1628003800000|2021-08-03 15:16:40|14766.78|14646.78|14768.32|14648.32|14768.34|14648.34|14766.78|14646.78|9
1628003810000|2021-08-03 15:16:50|14768.03|14648.03|14769.95|14649.95|14770.07|14650.07|14768.03|14648.03|10
1628003820000|2021-08-03 15:17:00|14769.61|14649.61|14770.05|14650.05|14770.24|14650.24|14769.61|14649.61|10
1628003830000|2021-08-03 15:17:10|14769.84|14649.84|14771.98|14651.98|14772|14652|14769.81|14649.81|10
1628003840000|2021-08-03 15:17:20|14772.36|14652.36|14773.11|14653.11|14773.33|14653.33|14772.36|14652.36|9
1628003850000|2021-08-03 15:17:30|14773.24|14653.24|14771.79|14651.79|14773.24|14653.24|14771.77|14651.77|10
1628003860000|2021-08-03 15:17:40|14772.01|14652.01|14771.03|14651.03|14772.81|14652.81|14771.03|14651.03|10
1628003870000|2021-08-03 15:17:50|14770.88|14650.88|14766.67|14646.67|14770.88|14650.88|14765.91|14645.91|10
1628003880000|2021-08-03 15:18:00|14766.65|14646.65|14762.21|14642.21|14767.04|14647.04|14762.21|14642.21|10
1628003890000|2021-08-03 15:18:10|14762.31|14642.31|14757.19|14637.19|14762.31|14642.31|14757.09|14637.09|10
1628003900000|2021-08-03 15:18:20|14757.27|14637.27|14754.29|14634.29|14757.27|14637.27|14754.29|14634.29|10
1628003910000|2021-08-03 15:18:30|14754.23|14634.23|14752.23|14632.23|14754.23|14634.23|14752.23|14632.23|9
1628003920000|2021-08-03 15:18:40|14752.18|14632.18|14751.27|14631.27|14753.26|14633.26|14750.97|14630.97|10
1628003930000|2021-08-03 15:18:50|14750.85|14630.85|14745.2|14625.2|14750.85|14630.85|14745.2|14625.2|10
1628003940000|2021-08-03 15:19:00|14744.41|14624.41|14739.76|14619.76|14744.41|14624.41|14739.1|14619.1|10
1628003950000|2021-08-03 15:19:10|14739.48|14619.48|14736.53|14616.53|14739.48|14619.48|14736.53|14616.53|9
1628003960000|2021-08-03 15:19:20|14735.38|14615.38|14734.15|14614.15|14735.57|14615.57|14733.83|14613.83|10
1628003970000|2021-08-03 15:19:30|14733.95|14613.95|14732.86|14612.86|14733.95|14613.95|14731.91|14611.91|10
1628003980000|2021-08-03 15:19:40|14732.88|14612.88|14724.81|14604.81|14732.88|14612.88|14724.81|14604.81|10
1628003990000|2021-08-03 15:19:50|14724.87|14604.87|14723.11|14603.11|14724.87|14604.87|14722.03|14602.03|10
1628004000000|2021-08-03 15:20:00|14723.36|14603.36|14726.65|14606.65|14726.65|14606.65|14723.36|14603.36|10
1628004010000|2021-08-03 15:20:10|14726.26|14606.26|14729.51|14609.51|14729.51|14609.51|14726.26|14606.26|10
1628004020000|2021-08-03 15:20:20|14729.43|14609.43|14735.11|14615.11|14735.72|14615.72|14729.43|14609.43|10
1628004030000|2021-08-03 15:20:30|14736.46|14616.46|14738.11|14618.11|14738.11|14618.11|14736.46|14616.46|8
1628004040000|2021-08-03 15:20:40|14738.24|14618.24|14736.61|14616.61|14739.36|14619.36|14736.61|14616.61|10
1628004050000|2021-08-03 15:20:50|14736.42|14616.42|14731.28|14611.28|14736.42|14616.42|14731.28|14611.28|10
1628004060000|2021-08-03 15:21:00|14730.4|14610.4|14730.63|14610.63|14730.63|14610.63|14730|14610|9
1628004070000|2021-08-03 15:21:10|14730.39|14610.39|14729.79|14609.79|14730.94|14610.94|14729.45|14609.45|10
1628004080000|2021-08-03 15:21:20|14732.41|14612.41|14736.78|14616.78|14736.78|14616.78|14731.87|14611.87|10
1628004090000|2021-08-03 15:21:30|14737.49|14617.49|14739.76|14619.76|14740.54|14620.54|14737.49|14617.49|10
1628004100000|2021-08-03 15:21:40|14739.12|14619.12|14740.4|14620.4|14740.66|14620.66|14739.12|14619.12|9
1628004110000|2021-08-03 15:21:50|14740.42|14620.42|14742.18|14622.18|14742.18|14622.18|14740.19|14620.19|10
1628004120000|2021-08-03 15:22:00|14742.5|14622.5|14740.62|14620.62|14742.6|14622.6|14740.62|14620.62|10
1628004130000|2021-08-03 15:22:10|14738.73|14618.73|14733.4|14613.4|14738.73|14618.73|14733.4|14613.4|10
1628004140000|2021-08-03 15:22:20|14733.28|14613.28|14728.79|14608.79|14733.31|14613.31|14728.79|14608.79|10
1628004150000|2021-08-03 15:22:30|14727.44|14607.44|14723.85|14603.85|14727.6|14607.6|14723.85|14603.85|10
1628004160000|2021-08-03 15:22:40|14723.58|14603.58|14724.16|14604.16|14725.7|14605.7|14723.58|14603.58|10
1628004170000|2021-08-03 15:22:50|14724.22|14604.22|14723.72|14603.72|14724.22|14604.22|14723.67|14603.67|10
1628004180000|2021-08-03 15:23:00|14722.92|14602.92|14722.83|14602.83|14723.49|14603.49|14722.44|14602.44|10
1628004190000|2021-08-03 15:23:10|14722.87|14602.87|14719.47|14599.47|14722.87|14602.87|14718.2|14598.2|9
1628004200000|2021-08-03 15:23:20|14719.5|14599.5|14722.13|14602.13|14722.26|14602.26|14719.5|14599.5|10
1628004210000|2021-08-03 15:23:30|14722.81|14602.81|14725.05|14605.05|14725.75|14605.75|14722.81|14602.81|10
1628004220000|2021-08-03 15:23:40|14725.1|14605.1|14724.95|14604.95|14725.57|14605.57|14724.61|14604.61|10
1628004230000|2021-08-03 15:23:50|14725.55|14605.55|14724.25|14604.25|14726.09|14606.09|14724.21|14604.21|10
1628004240000|2021-08-03 15:24:00|14724.88|14604.88|14724.8|14604.8|14725.22|14605.22|14724.36|14604.36|9
1628004250000|2021-08-03 15:24:10|14724.75|14604.75|14718.93|14598.93|14724.75|14604.75|14718.84|14598.84|10
1628004260000|2021-08-03 15:24:20|14718.84|14598.84|14717.38|14597.38|14718.84|14598.84|14717.38|14597.38|10
1628004270000|2021-08-03 15:24:30|14717.5|14597.5|14711.47|14591.47|14717.5|14597.5|14711.47|14591.47|10
1628004280000|2021-08-03 15:24:40|14711.14|14591.14|14703.09|14583.09|14711.14|14591.14|14703.09|14583.09|10
1628004290000|2021-08-03 15:24:50|14702.96|14582.96|14697.35|14577.35|14702.96|14582.96|14697.32|14577.32|10
1628004300000|2021-08-03 15:25:00|14698.23|14578.23|14698.7|14578.7|14699.29|14579.29|14696.45|14576.45|10
1628004310000|2021-08-03 15:25:10|14698.71|14578.71|14702.83|14582.83|14702.91|14582.91|14698.43|14578.43|10
1628004320000|2021-08-03 15:25:20|14703.02|14583.02|14700.29|14580.29|14703.89|14583.89|14700.29|14580.29|10
1628004330000|2021-08-03 15:25:30|14700.4|14580.4|14697.93|14577.93|14700.4|14580.4|14697.93|14577.93|10
1628004340000|2021-08-03 15:25:40|14697.61|14577.61|14694.32|14574.32|14697.65|14577.65|14694.32|14574.32|10
1628004350000|2021-08-03 15:25:50|14694.2|14574.2|14687.52|14567.52|14694.2|14574.2|14687.52|14567.52|10
1628004360000|2021-08-03 15:26:00|14687.04|14567.04|14686.33|14566.33|14687.31|14567.31|14686.05|14566.05|9
1628004370000|2021-08-03 15:26:10|14687.22|14567.22|14692.45|14572.45|14692.45|14572.45|14687.22|14567.22|10
1628004380000|2021-08-03 15:26:20|14692.12|14572.12|14689.64|14569.64|14692.23|14572.23|14689.64|14569.64|10
1628004390000|2021-08-03 15:26:30|14690.56|14570.56|14683.66|14563.66|14690.56|14570.56|14683.66|14563.66|10
1628004400000|2021-08-03 15:26:40|14683.05|14563.05|14683.15|14563.15|14683.15|14563.15|14681.57|14561.57|10
1628004410000|2021-08-03 15:26:50|14683.04|14563.04|14683.6|14563.6|14684.29|14564.29|14683.04|14563.04|10
1628004420000|2021-08-03 15:27:00|14682.95|14562.95|14690.44|14570.44|14690.44|14570.44|14682.95|14562.95|10
1628004430000|2021-08-03 15:27:10|14691.01|14571.01|14700.57|14580.57|14700.57|14580.57|14691.01|14571.01|10
1628004440000|2021-08-03 15:27:20|14702.41|14582.41|14706.68|14586.68|14706.92|14586.92|14702.41|14582.41|9
1628004450000|2021-08-03 15:27:30|14707|14587|14712.12|14592.12|14712.38|14592.38|14707|14587|10
1628004460000|2021-08-03 15:27:40|14712.18|14592.18|14715.89|14595.89|14716.43|14596.43|14712.18|14592.18|10
1628004470000|2021-08-03 15:27:50|14717.69|14597.69|14719.19|14599.19|14719.19|14599.19|14717.69|14597.69|10
1628004480000|2021-08-03 15:28:00|14719.1|14599.1|14723.35|14603.35|14724|14604|14719.1|14599.1|10
1628004490000|2021-08-03 15:28:10|14723.26|14603.26|14725.64|14605.64|14725.64|14605.64|14723.26|14603.26|10
1628004500000|2021-08-03 15:28:20|14725.09|14605.09|14722.11|14602.11|14725.09|14605.09|14722.11|14602.11|10
1628004510000|2021-08-03 15:28:30|14721.86|14601.86|14724.21|14604.21|14724.21|14604.21|14721.86|14601.86|10
1628004520000|2021-08-03 15:28:40|14724.54|14604.54|14726.67|14606.67|14726.67|14606.67|14724.54|14604.54|10
1628004530000|2021-08-03 15:28:50|14727.64|14607.64|14728.89|14608.89|14729.74|14609.74|14727.64|14607.64|10
1628004540000|2021-08-03 15:29:00|14729.14|14609.14|14728.93|14608.93|14729.14|14609.14|14728.34|14608.34|10
1628004550000|2021-08-03 15:29:10|14728.45|14608.45|14727.27|14607.27|14728.45|14608.45|14727.02|14607.02|10
1628004560000|2021-08-03 15:29:20|14727.04|14607.04|14724.22|14604.22|14727.05|14607.05|14724.22|14604.22|10
1628004570000|2021-08-03 15:29:30|14725|14605|14724.28|14604.28|14725|14605|14723.71|14603.71|10
1628004580000|2021-08-03 15:29:40|14724.07|14604.07|14723.68|14603.68|14724.11|14604.11|14723.35|14603.35|10
1628004590000|2021-08-03 15:29:50|14723.61|14603.61|14725.19|14605.19|14725.37|14605.37|14723.61|14603.61|10
1628004600000|2021-08-03 15:30:00|14724.74|14604.74|14722.87|14602.87|14724.74|14604.74|14722.87|14602.87|10
1628004610000|2021-08-03 15:30:10|14722.27|14602.27|14718.35|14598.35|14722.27|14602.27|14718.35|14598.35|10
1628004620000|2021-08-03 15:30:20|14718.03|14598.03|14716.9|14596.9|14718.56|14598.56|14716.9|14596.9|10
1628004630000|2021-08-03 15:30:30|14717.06|14597.06|14721.08|14601.08|14721.4|14601.4|14717.06|14597.06|10
1628004640000|2021-08-03 15:30:40|14721.09|14601.09|14719.05|14599.05|14721.09|14601.09|14718.75|14598.75|10
1628004650000|2021-08-03 15:30:50|14718.86|14598.86|14719.41|14599.41|14720.02|14600.02|14718.86|14598.86|9
1628004660000|2021-08-03 15:31:00|14720.04|14600.04|14717.31|14597.31|14720.04|14600.04|14717.31|14597.31|9
1628004670000|2021-08-03 15:31:10|14716.8|14596.8|14715.29|14595.29|14716.8|14596.8|14714.13|14594.13|10
1628004680000|2021-08-03 15:31:20|14714.94|14594.94|14711.6|14591.6|14714.95|14594.95|14711.54|14591.54|10
1628004690000|2021-08-03 15:31:30|14712.47|14592.47|14707.92|14587.92|14712.47|14592.47|14707.92|14587.92|10
1628004700000|2021-08-03 15:31:40|14709.15|14589.15|14707.24|14587.24|14709.15|14589.15|14707.24|14587.24|8
1628004710000|2021-08-03 15:31:50|14707.93|14587.93|14695.96|14575.96|14707.93|14587.93|14695.96|14575.96|10
1628004720000|2021-08-03 15:32:00|14693.67|14573.67|14687.26|14567.26|14693.67|14573.67|14687.26|14567.26|10
1628004730000|2021-08-03 15:32:10|14687.06|14567.06|14684.01|14564.01|14687.06|14567.06|14683.62|14563.62|10
1628004740000|2021-08-03 15:32:20|14683.55|14563.55|14679.76|14559.76|14683.55|14563.55|14679.76|14559.76|9
1628004750000|2021-08-03 15:32:30|14679.08|14559.08|14669.17|14549.17|14679.08|14559.08|14669.17|14549.17|10
1628004760000|2021-08-03 15:32:40|14669.01|14549.01|14668.86|14548.86|14669.56|14549.56|14667.47|14547.47|10
1628004770000|2021-08-03 15:32:50|14668.55|14548.55|14666.63|14546.63|14669.24|14549.24|14666.63|14546.63|10
1628004780000|2021-08-03 15:33:00|14666.49|14546.49|14665.54|14545.54|14666.49|14546.49|14664.31|14544.31|10
1628004790000|2021-08-03 15:33:10|14665.11|14545.11|14668.07|14548.07|14668.07|14548.07|14664.08|14544.08|10
1628004800000|2021-08-03 15:33:20|14667.86|14547.86|14665.96|14545.96|14669.56|14549.56|14665.96|14545.96|10
1628004810000|2021-08-03 15:33:30|14666.55|14546.55|14675.17|14555.17|14675.17|14555.17|14666.55|14546.55|10
1628004820000|2021-08-03 15:33:40|14675.77|14555.77|14681.01|14561.01|14681.66|14561.66|14675.77|14555.77|10
1628004830000|2021-08-03 15:33:50|14681.36|14561.36|14692.48|14572.48|14692.48|14572.48|14681.07|14561.07|10
1628004840000|2021-08-03 15:34:00|14694.06|14574.06|14701.44|14581.44|14701.44|14581.44|14694.02|14574.02|10
1628004850000|2021-08-03 15:34:10|14701.94|14581.94|14715.35|14595.35|14715.35|14595.35|14701.94|14581.94|10
1628004860000|2021-08-03 15:34:20|14715.93|14595.93|14722.22|14602.22|14722.22|14602.22|14715.93|14595.93|10
1628004870000|2021-08-03 15:34:30|14725.55|14605.55|14737.55|14617.55|14737.95|14617.95|14725.55|14605.55|10
1628004880000|2021-08-03 15:34:40|14737.26|14617.26|14747.38|14627.38|14747.55|14627.55|14737.26|14617.26|10
1628004890000|2021-08-03 15:34:50|14747.55|14627.55|14751.55|14631.55|14751.55|14631.55|14747.55|14627.55|10
1628004900000|2021-08-03 15:35:00|14751.38|14631.38|14746.33|14626.33|14751.38|14631.38|14746.33|14626.33|9
1628004910000|2021-08-03 15:35:10|14745.38|14625.38|14745.96|14625.96|14745.96|14625.96|14744.3|14624.3|10
1628004920000|2021-08-03 15:35:20|14746.03|14626.03|14749.58|14629.58|14749.58|14629.58|14746.03|14626.03|10
1628004930000|2021-08-03 15:35:30|14749.67|14629.67|14756.42|14636.42|14756.42|14636.42|14749.67|14629.67|10
1628004940000|2021-08-03 15:35:40|14757.49|14637.49|14759.76|14639.76|14760.53|14640.53|14757.49|14637.49|10
1628004950000|2021-08-03 15:35:50|14760.35|14640.35|14762.07|14642.07|14762.07|14642.07|14760.07|14640.07|10
1628004960000|2021-08-03 15:36:00|14762|14642|14763.75|14643.75|14763.75|14643.75|14761.9|14641.9|10
1628004970000|2021-08-03 15:36:10|14762.95|14642.95|14763.3|14643.3|14763.3|14643.3|14761.55|14641.55|10
1628004980000|2021-08-03 15:36:20|14762.74|14642.74|14767.31|14647.31|14767.31|14647.31|14762.74|14642.74|10
1628004990000|2021-08-03 15:36:30|14767.62|14647.62|14769.1|14649.1|14769.1|14649.1|14767.43|14647.43|9
1628005000000|2021-08-03 15:36:40|14768.94|14648.94|14766.81|14646.81|14769.37|14649.37|14766.81|14646.81|10
1628005010000|2021-08-03 15:36:50|14766.38|14646.38|14762.93|14642.93|14766.38|14646.38|14762.93|14642.93|10
1628005020000|2021-08-03 15:37:00|14762.5|14642.5|14759.11|14639.11|14762.5|14642.5|14759.11|14639.11|10
1628005030000|2021-08-03 15:37:10|14759.1|14639.1|14758.49|14638.49|14759.56|14639.56|14758.45|14638.45|9
1628005040000|2021-08-03 15:37:20|14759.51|14639.51|14759.18|14639.18|14759.62|14639.62|14757.96|14637.96|10
1628005050000|2021-08-03 15:37:30|14760.47|14640.47|14768.47|14648.47|14768.47|14648.47|14760.47|14640.47|10
1628005060000|2021-08-03 15:37:40|14768.15|14648.15|14767.38|14647.38|14768.32|14648.32|14766.83|14646.83|9
1628005070000|2021-08-03 15:37:50|14767.12|14647.12|14765.74|14645.74|14767.12|14647.12|14765.39|14645.39|10
1628005080000|2021-08-03 15:38:00|14765.55|14645.55|14770.14|14650.14|14770.14|14650.14|14765.55|14645.55|10
1628005090000|2021-08-03 15:38:10|14770.37|14650.37|14782.38|14662.38|14782.38|14662.38|14770.37|14650.37|10
1628005100000|2021-08-03 15:38:20|14782.7|14662.7|14785.25|14665.25|14785.25|14665.25|14782.7|14662.7|9
1628005110000|2021-08-03 15:38:30|14785.47|14665.47|14790.88|14670.88|14790.91|14670.91|14785.47|14665.47|10
1628005120000|2021-08-03 15:38:40|14790.68|14670.68|14796.36|14676.36|14796.36|14676.36|14790.68|14670.68|10
1628005130000|2021-08-03 15:38:50|14796.1|14676.1|14799.19|14679.19|14799.19|14679.19|14796.1|14676.1|10
1628005140000|2021-08-03 15:39:00|14800.16|14680.16|14795.52|14675.52|14800.2|14680.2|14795.52|14675.52|10
1628005150000|2021-08-03 15:39:10|14794.17|14674.17|14791.22|14671.22|14794.17|14674.17|14789.63|14669.63|10
1628005160000|2021-08-03 15:39:20|14792.17|14672.17|14789.81|14669.81|14792.17|14672.17|14789.81|14669.81|10
1628005170000|2021-08-03 15:39:30|14789.32|14669.32|14787.8|14667.8|14789.32|14669.32|14787.26|14667.26|9
1628005180000|2021-08-03 15:39:40|14788.52|14668.52|14788.6|14668.6|14788.6|14668.6|14786.4|14666.4|10
1628005190000|2021-08-03 15:39:50|14787.33|14667.33|14790.87|14670.87|14790.9|14670.9|14787.33|14667.33|10
1628005200000|2021-08-03 15:40:00|14791.03|14671.03|14794.33|14674.33|14795.08|14675.08|14791.03|14671.03|10
1628005210000|2021-08-03 15:40:10|14793.67|14673.67|14790.5|14670.5|14793.67|14673.67|14790.5|14670.5|10
1628005220000|2021-08-03 15:40:20|14789.68|14669.68|14786.83|14666.83|14789.74|14669.74|14785.72|14665.72|10
1628005230000|2021-08-03 15:40:30|14786.96|14666.96|14785.7|14665.7|14786.96|14666.96|14785.61|14665.61|10
1628005240000|2021-08-03 15:40:40|14785.71|14665.71|14781.47|14661.47|14785.71|14665.71|14781.47|14661.47|10
1628005250000|2021-08-03 15:40:50|14781.05|14661.05|14777.4|14657.4|14781.05|14661.05|14777.4|14657.4|10
1628005260000|2021-08-03 15:41:00|14777.33|14657.33|14776.21|14656.21|14777.33|14657.33|14776.17|14656.17|9
1628005270000|2021-08-03 15:41:10|14776.29|14656.29|14772.81|14652.81|14776.29|14656.29|14772.47|14652.47|10
1628005280000|2021-08-03 15:41:20|14772.76|14652.76|14777.49|14657.49|14777.49|14657.49|14772.76|14652.76|10
1628005290000|2021-08-03 15:41:30|14777.9|14657.9|14780.55|14660.55|14780.55|14660.55|14777.9|14657.9|9
1628005300000|2021-08-03 15:41:40|14781.42|14661.42|14778.1|14658.1|14781.42|14661.42|14778.05|14658.05|9
1628005310000|2021-08-03 15:41:50|14777.72|14657.72|14773.73|14653.73|14777.72|14657.72|14773.73|14653.73|10
1628005320000|2021-08-03 15:42:00|14774.27|14654.27|14772.1|14652.1|14774.27|14654.27|14772.1|14652.1|9
1628005330000|2021-08-03 15:42:10|14771.63|14651.63|14771.14|14651.14|14771.63|14651.63|14769.97|14649.97|10
1628005340000|2021-08-03 15:42:20|14771.22|14651.22|14770.09|14650.09|14771.77|14651.77|14769.99|14649.99|10
1628005350000|2021-08-03 15:42:30|14770.26|14650.26|14770.63|14650.63|14770.75|14650.75|14770.26|14650.26|8
1628005360000|2021-08-03 15:42:40|14770.29|14650.29|14769.26|14649.26|14770.29|14650.29|14768.07|14648.07|10
1628005370000|2021-08-03 15:42:50|14769.17|14649.17|14770.83|14650.83|14770.83|14650.83|14769.03|14649.03|10
1628005380000|2021-08-03 15:43:00|14770.76|14650.76|14770.51|14650.51|14770.76|14650.76|14770.11|14650.11|8
1628005390000|2021-08-03 15:43:10|14770.54|14650.54|14768.53|14648.53|14770.54|14650.54|14768.53|14648.53|9
1628005400000|2021-08-03 15:43:20|14768.43|14648.43|14765.28|14645.28|14768.51|14648.51|14765.28|14645.28|10
1628005410000|2021-08-03 15:43:30|14765|14645|14757.44|14637.44|14765|14645|14757.44|14637.44|10
1628005420000|2021-08-03 15:43:40|14756.2|14636.2|14749.53|14629.53|14756.2|14636.2|14749.53|14629.53|10
1628005430000|2021-08-03 15:43:50|14749.23|14629.23|14745.75|14625.75|14749.23|14629.23|14745.75|14625.75|9
1628005440000|2021-08-03 15:44:00|14745.98|14625.98|14739.65|14619.65|14746.63|14626.63|14739.65|14619.65|10
1628005450000|2021-08-03 15:44:10|14739.86|14619.86|14737.79|14617.79|14739.86|14619.86|14737.69|14617.69|10
1628005460000|2021-08-03 15:44:20|14737.17|14617.17|14738.5|14618.5|14738.77|14618.77|14737.1|14617.1|10
1628005470000|2021-08-03 15:44:30|14738.31|14618.31|14741.49|14621.49|14741.49|14621.49|14738.3|14618.3|10
1628005480000|2021-08-03 15:44:40|14742.45|14622.45|14745.56|14625.56|14745.59|14625.59|14742.45|14622.45|10
1628005490000|2021-08-03 15:44:50|14744.76|14624.76|14740.94|14620.94|14744.76|14624.76|14740.94|14620.94|10
1628005500000|2021-08-03 15:45:00|14740.36|14620.36|14733.85|14613.85|14740.36|14620.36|14733.85|14613.85|10
1628005510000|2021-08-03 15:45:10|14732.05|14612.05|14726.56|14606.56|14732.05|14612.05|14725.31|14605.31|10
1628005520000|2021-08-03 15:45:20|14726.65|14606.65|14725.36|14605.36|14726.65|14606.65|14724.46|14604.46|10
1628005530000|2021-08-03 15:45:30|14723.42|14603.42|14723.4|14603.4|14723.59|14603.59|14723.02|14603.02|10
1628005540000|2021-08-03 15:45:40|14722.93|14602.93|14721.56|14601.56|14723.17|14603.17|14721.56|14601.56|9
1628005550000|2021-08-03 15:45:50|14721.91|14601.91|14720.47|14600.47|14721.91|14601.91|14720.47|14600.47|10
1628005560000|2021-08-03 15:46:00|14719.68|14599.68|14716|14596|14719.68|14599.68|14715.49|14595.49|10
1628005570000|2021-08-03 15:46:10|14715.27|14595.27|14718.63|14598.63|14718.63|14598.63|14715.2|14595.2|10
1628005580000|2021-08-03 15:46:20|14720.09|14600.09|14727.07|14607.07|14727.07|14607.07|14720.09|14600.09|10
1628005590000|2021-08-03 15:46:30|14727.26|14607.26|14729.33|14609.33|14729.72|14609.72|14727.26|14607.26|10
1628005600000|2021-08-03 15:46:40|14729.48|14609.48|14730.22|14610.22|14730.85|14610.85|14729.48|14609.48|8
1628005610000|2021-08-03 15:46:50|14730.27|14610.27|14731.3|14611.3|14731.3|14611.3|14729.85|14609.85|9
1628005620000|2021-08-03 15:47:00|14731.26|14611.26|14726.48|14606.48|14731.26|14611.26|14726.48|14606.48|10
1628005630000|2021-08-03 15:47:10|14726.63|14606.63|14728.66|14608.66|14728.66|14608.66|14726.16|14606.16|9
1628005640000|2021-08-03 15:47:20|14729.46|14609.46|14735.14|14615.14|14735.96|14615.96|14729.46|14609.46|10
1628005650000|2021-08-03 15:47:30|14736.26|14616.26|14741.49|14621.49|14741.51|14621.51|14736.26|14616.26|9
1628005660000|2021-08-03 15:47:40|14741.48|14621.48|14743.79|14623.79|14743.79|14623.79|14741.48|14621.48|10
1628005670000|2021-08-03 15:47:50|14744.1|14624.1|14746.8|14626.8|14746.92|14626.92|14744.1|14624.1|10
1628005680000|2021-08-03 15:48:00|14746.65|14626.65|14743.78|14623.78|14746.72|14626.72|14743.54|14623.54|10
1628005690000|2021-08-03 15:48:10|14743.88|14623.88|14739.37|14619.37|14743.88|14623.88|14739.37|14619.37|10
1628005700000|2021-08-03 15:48:20|14739.58|14619.58|14736.43|14616.43|14739.58|14619.58|14736.43|14616.43|10
1628005710000|2021-08-03 15:48:30|14736.41|14616.41|14736.24|14616.24|14736.68|14616.68|14736.07|14616.07|10
1628005720000|2021-08-03 15:48:40|14735.8|14615.8|14734.97|14614.97|14736.21|14616.21|14734.97|14614.97|10
1628005730000|2021-08-03 15:48:50|14733.41|14613.41|14730.2|14610.2|14733.41|14613.41|14730.01|14610.01|10
1628005740000|2021-08-03 15:49:00|14729.27|14609.27|14725.17|14605.17|14729.27|14609.27|14725.17|14605.17|9
1628005750000|2021-08-03 15:49:10|14725.41|14605.41|14722.59|14602.59|14725.56|14605.56|14722.59|14602.59|10
1628005760000|2021-08-03 15:49:20|14722.44|14602.44|14719.81|14599.81|14722.44|14602.44|14719.15|14599.15|10
1628005770000|2021-08-03 15:49:30|14721.31|14601.31|14723.55|14603.55|14723.55|14603.55|14721.06|14601.06|10
1628005780000|2021-08-03 15:49:40|14723|14603|14725.49|14605.49|14725.55|14605.55|14723|14603|9
1628005790000|2021-08-03 15:49:50|14725.62|14605.62|14726.89|14606.89|14726.89|14606.89|14725.41|14605.41|10
1628005800000|2021-08-03 15:50:00|14727.04|14607.04|14727.95|14607.95|14728.49|14608.49|14727.04|14607.04|10
1628005810000|2021-08-03 15:50:10|14728.79|14608.79|14726.89|14606.89|14728.79|14608.79|14726.51|14606.51|10
1628005820000|2021-08-03 15:50:20|14726.37|14606.37|14724.05|14604.05|14726.37|14606.37|14723.68|14603.68|10
1628005830000|2021-08-03 15:50:30|14724.19|14604.19|14726.37|14606.37|14726.37|14606.37|14724.19|14604.19|10
1628005840000|2021-08-03 15:50:40|14727.69|14607.69|14732.94|14612.94|14732.94|14612.94|14727.69|14607.69|10
1628005850000|2021-08-03 15:50:50|14733.69|14613.69|14739.03|14619.03|14739.16|14619.16|14733.69|14613.69|10
1628005860000|2021-08-03 15:51:00|14739.17|14619.17|14740.92|14620.92|14741.58|14621.58|14739.17|14619.17|9
1628005870000|2021-08-03 15:51:10|14741.25|14621.25|14747.77|14627.77|14747.77|14627.77|14741.25|14621.25|9
1628005880000|2021-08-03 15:51:20|14747.78|14627.78|14748.8|14628.8|14748.8|14628.8|14747.67|14627.67|10
1628005890000|2021-08-03 15:51:30|14748.4|14628.4|14745.02|14625.02|14748.4|14628.4|14745.02|14625.02|10
1628005900000|2021-08-03 15:51:40|14745.01|14625.01|14745.73|14625.73|14745.73|14625.73|14744.49|14624.49|9
1628005910000|2021-08-03 15:51:50|14745.42|14625.42|14746.28|14626.28|14746.59|14626.59|14745.42|14625.42|10
1628005920000|2021-08-03 15:52:00|14745.31|14625.31|14751.35|14631.35|14751.35|14631.35|14745.31|14625.31|10
1628005930000|2021-08-03 15:52:10|14751.43|14631.43|14752.24|14632.24|14753.26|14633.26|14751.42|14631.42|10
1628005940000|2021-08-03 15:52:20|14753.26|14633.26|14753.63|14633.63|14754.42|14634.42|14753.07|14633.07|10
1628005950000|2021-08-03 15:52:30|14753.57|14633.57|14752.83|14632.83|14754.63|14634.63|14752.71|14632.71|10
1628005960000|2021-08-03 15:52:40|14754.2|14634.2|14754.89|14634.89|14755.38|14635.38|14754.2|14634.2|10
1628005970000|2021-08-03 15:52:50|14754.72|14634.72|14755.72|14635.72|14755.72|14635.72|14754.69|14634.69|10
1628005980000|2021-08-03 15:53:00|14755.86|14635.86|14759.51|14639.51|14759.51|14639.51|14755.86|14635.86|9
1628005990000|2021-08-03 15:53:10|14759.43|14639.43|14759.63|14639.63|14759.74|14639.74|14759.18|14639.18|9
1628006000000|2021-08-03 15:53:20|14759.29|14639.29|14759.23|14639.23|14759.32|14639.32|14758.01|14638.01|10
1628006010000|2021-08-03 15:53:30|14759.44|14639.44|14760.66|14640.66|14760.66|14640.66|14759.26|14639.26|10
1628006020000|2021-08-03 15:53:40|14760.65|14640.65|14761.79|14641.79|14761.79|14641.79|14760.28|14640.28|10
1628006030000|2021-08-03 15:53:50|14761.56|14641.56|14760.75|14640.75|14761.77|14641.77|14760.75|14640.75|9
1628006040000|2021-08-03 15:54:00|14760.8|14640.8|14759.72|14639.72|14760.8|14640.8|14759.5|14639.5|10
1628006050000|2021-08-03 15:54:10|14760.07|14640.07|14759.71|14639.71|14761.39|14641.39|14759.71|14639.71|10
1628006060000|2021-08-03 15:54:20|14759.53|14639.53|14760.69|14640.69|14760.69|14640.69|14759.53|14639.53|10
1628006070000|2021-08-03 15:54:30|14760.89|14640.89|14762.36|14642.36|14762.5|14642.5|14760.89|14640.89|10
1628006080000|2021-08-03 15:54:40|14763.21|14643.21|14768.76|14648.76|14768.76|14648.76|14763.21|14643.21|10
1628006090000|2021-08-03 15:54:50|14768.44|14648.44|14773.09|14653.09|14773.09|14653.09|14768.44|14648.44|10
1628006100000|2021-08-03 15:55:00|14773.61|14653.61|14778.76|14658.76|14779|14659|14773.61|14653.61|9
1628006110000|2021-08-03 15:55:10|14778.68|14658.68|14778.46|14658.46|14779.29|14659.29|14778.03|14658.03|10
1628006120000|2021-08-03 15:55:20|14778.14|14658.14|14775.77|14655.77|14778.14|14658.14|14775.77|14655.77|9
1628006130000|2021-08-03 15:55:30|14775.43|14655.43|14777.88|14657.88|14777.88|14657.88|14773.08|14653.08|10
1628006140000|2021-08-03 15:55:40|14778.14|14658.14|14778.81|14658.81|14779.33|14659.33|14777.75|14657.75|10
1628006150000|2021-08-03 15:55:50|14778.49|14658.49|14776.45|14656.45|14778.49|14658.49|14776.45|14656.45|10
1628006160000|2021-08-03 15:56:00|14776.49|14656.49|14774.03|14654.03|14776.56|14656.56|14774.03|14654.03|10
1628006170000|2021-08-03 15:56:10|14773.48|14653.48|14772.15|14652.15|14773.48|14653.48|14770.74|14650.74|9
1628006180000|2021-08-03 15:56:20|14772.35|14652.35|14768.99|14648.99|14772.35|14652.35|14768.66|14648.66|9
1628006190000|2021-08-03 15:56:30|14768.81|14648.81|14768.03|14648.03|14769.04|14649.04|14767.89|14647.89|9
1628006200000|2021-08-03 15:56:40|14767.83|14647.83|14769.25|14649.25|14769.29|14649.29|14767.83|14647.83|9
1628006210000|2021-08-03 15:56:50|14769.8|14649.8|14772.38|14652.38|14772.38|14652.38|14769.76|14649.76|10
1628006220000|2021-08-03 15:57:00|14772.74|14652.74|14771|14651|14773.2|14653.2|14770.66|14650.66|10
1628006230000|2021-08-03 15:57:10|14770.58|14650.58|14772.81|14652.81|14772.81|14652.81|14770.54|14650.54|10
1628006240000|2021-08-03 15:57:20|14773.15|14653.15|14773.29|14653.29|14773.66|14653.66|14773.15|14653.15|9
1628006250000|2021-08-03 15:57:30|14772.36|14652.36|14770.25|14650.25|14772.36|14652.36|14770.12|14650.12|9
1628006260000|2021-08-03 15:57:40|14769.82|14649.82|14770.34|14650.34|14771.28|14651.28|14769.37|14649.37|10
1628006270000|2021-08-03 15:57:50|14769.84|14649.84|14770.22|14650.22|14770.29|14650.29|14769.83|14649.83|10
1628006280000|2021-08-03 15:58:00|14770.25|14650.25|14770.08|14650.08|14770.37|14650.37|14770.05|14650.05|10
1628006290000|2021-08-03 15:58:10|14770.14|14650.14|14773.71|14653.71|14773.71|14653.71|14769.7|14649.7|10
1628006300000|2021-08-03 15:58:20|14772.97|14652.97|14770.31|14650.31|14773.01|14653.01|14770.31|14650.31|10
1628006310000|2021-08-03 15:58:30|14770.96|14650.96|14771.01|14651.01|14771.68|14651.68|14770.96|14650.96|10
1628006320000|2021-08-03 15:58:40|14771.08|14651.08|14768.46|14648.46|14771.08|14651.08|14768.46|14648.46|10
1628006330000|2021-08-03 15:58:50|14768.1|14648.1|14765.22|14645.22|14768.1|14648.1|14765.22|14645.22|10
1628006340000|2021-08-03 15:59:00|14765.05|14645.05|14765.38|14645.38|14765.58|14645.58|14765.05|14645.05|10
1628006350000|2021-08-03 15:59:10|14765.31|14645.31|14763.31|14643.31|14765.72|14645.72|14762.99|14642.99|10
1628006360000|2021-08-03 15:59:20|14763.68|14643.68|14762.57|14642.57|14763.68|14643.68|14761.07|14641.07|10
1628006370000|2021-08-03 15:59:30|14763.11|14643.11|14763.43|14643.43|14763.43|14643.43|14762.97|14642.97|10
1628006380000|2021-08-03 15:59:40|14762.73|14642.73|14762.23|14642.23|14763.07|14643.07|14762.23|14642.23|9
1628006390000|2021-08-03 15:59:50|14762.49|14642.49|14762.8|14642.8|14762.95|14642.95|14761.37|14641.37|10
1628006400000|2021-08-03 16:00:00|14762.88|14642.88|14760.99|14640.99|14763.51|14643.51|14760.99|14640.99|8
1628006410000|2021-08-03 16:00:10|14759.74|14639.74|14755.68|14635.68|14759.9|14639.9|14755.68|14635.68|10
1628006420000|2021-08-03 16:00:20|14755.34|14635.34|14751.23|14631.23|14755.34|14635.34|14749.16|14629.16|9
1628006430000|2021-08-03 16:00:30|14752.97|14632.97|14762.72|14642.72|14762.79|14642.79|14752.97|14632.97|10
1628006440000|2021-08-03 16:00:40|14764.26|14644.26|14771.33|14651.33|14771.33|14651.33|14764.18|14644.18|10
1628006450000|2021-08-03 16:00:50|14772.09|14652.09|14773.88|14653.88|14774.69|14654.69|14772.09|14652.09|10
1628006460000|2021-08-03 16:01:00|14773.99|14653.99|14774.61|14654.61|14774.73|14654.73|14773.47|14653.47|10
1628006470000|2021-08-03 16:01:10|14775.18|14655.18|14776.86|14656.86|14777.61|14657.61|14774.82|14654.82|10
1628006480000|2021-08-03 16:01:20|14776.85|14656.85|14772.9|14652.9|14776.85|14656.85|14772.9|14652.9|9
1628006490000|2021-08-03 16:01:30|14772.08|14652.08|14768.48|14648.48|14772.08|14652.08|14768.48|14648.48|10
1628006500000|2021-08-03 16:01:40|14768.35|14648.35|14761.73|14641.73|14768.35|14648.35|14761.73|14641.73|10
1628006510000|2021-08-03 16:01:50|14760.81|14640.81|14763.18|14643.18|14763.18|14643.18|14760.81|14640.81|9
1628006520000|2021-08-03 16:02:00|14762.73|14642.73|14761.98|14641.98|14762.73|14642.73|14761.81|14641.81|10
1628006530000|2021-08-03 16:02:10|14760.6|14640.6|14764.93|14644.93|14764.93|14644.93|14760.13|14640.13|10
1628006540000|2021-08-03 16:02:20|14766.25|14646.25|14769.71|14649.71|14770.11|14650.11|14766.25|14646.25|10
1628006550000|2021-08-03 16:02:30|14770.13|14650.13|14769.83|14649.83|14771.56|14651.56|14769.64|14649.64|10
1628006560000|2021-08-03 16:02:40|14769.33|14649.33|14770.66|14650.66|14770.66|14650.66|14769.33|14649.33|10
1628006570000|2021-08-03 16:02:50|14770.99|14650.99|14775.42|14655.42|14775.42|14655.42|14770.99|14650.99|10
1628006580000|2021-08-03 16:03:00|14775.14|14655.14|14772.02|14652.02|14775.81|14655.81|14772.02|14652.02|10
1628006590000|2021-08-03 16:03:10|14771.23|14651.23|14766.4|14646.4|14771.23|14651.23|14766.4|14646.4|9
1628006600000|2021-08-03 16:03:20|14766.25|14646.25|14765.67|14645.67|14766.34|14646.34|14765.67|14645.67|10
1628006610000|2021-08-03 16:03:30|14766.31|14646.31|14766.62|14646.62|14767.48|14647.48|14766.13|14646.13|10
1628006620000|2021-08-03 16:03:40|14765.99|14645.99|14765.08|14645.08|14765.99|14645.99|14764.57|14644.57|10
1628006630000|2021-08-03 16:03:50|14764.27|14644.27|14764.58|14644.58|14764.58|14644.58|14763.07|14643.07|9
1628006640000|2021-08-03 16:04:00|14764.68|14644.68|14772.73|14652.73|14772.73|14652.73|14764.68|14644.68|10
1628006650000|2021-08-03 16:04:10|14774.84|14654.84|14780.87|14660.87|14780.87|14660.87|14774.43|14654.43|10
1628006660000|2021-08-03 16:04:20|14779.42|14659.42|14782.04|14662.04|14782.73|14662.73|14779.42|14659.42|10
1628006670000|2021-08-03 16:04:30|14782.46|14662.46|14780.81|14660.81|14782.46|14662.46|14780.81|14660.81|10
1628006680000|2021-08-03 16:04:40|14781.08|14661.08|14780.94|14660.94|14781.59|14661.59|14780.83|14660.83|9
1628006690000|2021-08-03 16:04:50|14779.82|14659.82|14778.64|14658.64|14780.39|14660.39|14778.64|14658.64|10
1628006700000|2021-08-03 16:05:00|14778.56|14658.56|14775.59|14655.59|14778.56|14658.56|14775.25|14655.25|10
1628006710000|2021-08-03 16:05:10|14775.09|14655.09|14775.54|14655.54|14775.54|14655.54|14774.37|14654.37|10
1628006720000|2021-08-03 16:05:20|14775.5|14655.5|14772.35|14652.35|14775.5|14655.5|14772.35|14652.35|9
1628006730000|2021-08-03 16:05:30|14772.32|14652.32|14771.72|14651.72|14773.87|14653.87|14771.72|14651.72|10
1628006740000|2021-08-03 16:05:40|14770.95|14650.95|14764.43|14644.43|14770.95|14650.95|14764.19|14644.19|10
1628006750000|2021-08-03 16:05:50|14763.43|14643.43|14761.77|14641.77|14763.46|14643.46|14761.63|14641.63|10
1628006760000|2021-08-03 16:06:00|14761.93|14641.93|14762.66|14642.66|14762.94|14642.94|14761.93|14641.93|10
1628006770000|2021-08-03 16:06:10|14762.74|14642.74|14763.85|14643.85|14763.85|14643.85|14762.54|14642.54|10
1628006780000|2021-08-03 16:06:20|14763.78|14643.78|14759.01|14639.01|14763.78|14643.78|14759.01|14639.01|9
1628006790000|2021-08-03 16:06:30|14758.71|14638.71|14757.87|14637.87|14758.74|14638.74|14757.87|14637.87|10
1628006800000|2021-08-03 16:06:40|14758.04|14638.04|14755.39|14635.39|14758.22|14638.22|14755.39|14635.39|8
1628006810000|2021-08-03 16:06:50|14755.48|14635.48|14752.3|14632.3|14755.48|14635.48|14752.3|14632.3|10
1628006820000|2021-08-03 16:07:00|14752.25|14632.25|14748.44|14628.44|14752.25|14632.25|14748.44|14628.44|10
1628006830000|2021-08-03 16:07:10|14747.97|14627.97|14748.41|14628.41|14748.41|14628.41|14747.8|14627.8|9
1628006840000|2021-08-03 16:07:20|14748.82|14628.82|14749.79|14629.79|14750.93|14630.93|14748.82|14628.82|10
1628006850000|2021-08-03 16:07:30|14748.96|14628.96|14742.35|14622.35|14748.96|14628.96|14742.35|14622.35|10
1628006860000|2021-08-03 16:07:40|14741.77|14621.77|14740.25|14620.25|14741.77|14621.77|14740.25|14620.25|10
1628006870000|2021-08-03 16:07:50|14740.23|14620.23|14733.39|14613.39|14740.23|14620.23|14733.39|14613.39|10
1628006880000|2021-08-03 16:08:00|14733.13|14613.13|14732.98|14612.98|14733.13|14613.13|14732.28|14612.28|10
1628006890000|2021-08-03 16:08:10|14732.95|14612.95|14734.72|14614.72|14735.08|14615.08|14732.95|14612.95|9
1628006900000|2021-08-03 16:08:20|14735.76|14615.76|14737.5|14617.5|14737.76|14617.76|14735.76|14615.76|10
1628006910000|2021-08-03 16:08:30|14737.64|14617.64|14737.35|14617.35|14737.64|14617.64|14737.25|14617.25|9
1628006920000|2021-08-03 16:08:40|14736.05|14616.05|14735.07|14615.07|14736.77|14616.77|14735.07|14615.07|10
1628006930000|2021-08-03 16:08:50|14733.87|14613.87|14731.95|14611.95|14733.87|14613.87|14731.95|14611.95|10
1628006940000|2021-08-03 16:09:00|14731.56|14611.56|14727.67|14607.67|14731.56|14611.56|14727.07|14607.07|10
1628006950000|2021-08-03 16:09:10|14727.69|14607.69|14729.5|14609.5|14730.64|14610.64|14727.39|14607.39|10
1628006960000|2021-08-03 16:09:20|14729.4|14609.4|14730.84|14610.84|14730.84|14610.84|14729.4|14609.4|9
1628006970000|2021-08-03 16:09:30|14730.83|14610.83|14730.35|14610.35|14730.83|14610.83|14730.35|14610.35|10
1628006980000|2021-08-03 16:09:40|14729.89|14609.89|14730.76|14610.76|14730.99|14610.99|14729.89|14609.89|10
1628006990000|2021-08-03 16:09:50|14730.54|14610.54|14731.09|14611.09|14731.19|14611.19|14730.5|14610.5|10
1628007000000|2021-08-03 16:10:00|14731.1|14611.1|14730.69|14610.69|14731.41|14611.41|14730.69|14610.69|9
1628007010000|2021-08-03 16:10:10|14730.42|14610.42|14728.87|14608.87|14732.24|14612.24|14728.69|14608.69|10
1628007020000|2021-08-03 16:10:20|14728.4|14608.4|14723.87|14603.87|14728.4|14608.4|14723.87|14603.87|10
1628007030000|2021-08-03 16:10:30|14723.51|14603.51|14719.89|14599.89|14723.54|14603.54|14719.89|14599.89|10
1628007040000|2021-08-03 16:10:40|14719.55|14599.55|14720.05|14600.05|14720.92|14600.92|14719.55|14599.55|10
1628007050000|2021-08-03 16:10:50|14720.24|14600.24|14723.05|14603.05|14723.11|14603.11|14720.24|14600.24|10
1628007060000|2021-08-03 16:11:00|14723.35|14603.35|14723.94|14603.94|14723.94|14603.94|14723.17|14603.17|9
1628007070000|2021-08-03 16:11:10|14721.95|14601.95|14718.88|14598.88|14721.95|14601.95|14718.59|14598.59|10
1628007080000|2021-08-03 16:11:20|14719.53|14599.53|14723.31|14603.31|14723.31|14603.31|14719.53|14599.53|10
1628007090000|2021-08-03 16:11:30|14725.78|14605.78|14737.78|14617.78|14737.78|14617.78|14725.78|14605.78|10
1628007100000|2021-08-03 16:11:40|14738.7|14618.7|14741.13|14621.13|14741.23|14621.23|14738.13|14618.13|10
1628007110000|2021-08-03 16:11:50|14741.71|14621.71|14739.97|14619.97|14742.11|14622.11|14739.97|14619.97|10
1628007120000|2021-08-03 16:12:00|14739.08|14619.08|14735.92|14615.92|14739.08|14619.08|14735.58|14615.58|10
1628007130000|2021-08-03 16:12:10|14734.63|14614.63|14735.01|14615.01|14735.25|14615.25|14734.03|14614.03|10
1628007140000|2021-08-03 16:12:20|14735.13|14615.13|14731.77|14611.77|14735.13|14615.13|14731.77|14611.77|10
1628007150000|2021-08-03 16:12:30|14731.1|14611.1|14727.63|14607.63|14731.1|14611.1|14727.61|14607.61|10
1628007160000|2021-08-03 16:12:40|14726.47|14606.47|14724.86|14604.86|14726.47|14606.47|14724.86|14604.86|10
1628007170000|2021-08-03 16:12:50|14724.3|14604.3|14723.96|14603.96|14724.83|14604.83|14723.8|14603.8|8
1628007180000|2021-08-03 16:13:00|14725.02|14605.02|14724.52|14604.52|14725.04|14605.04|14724.39|14604.39|10
1628007190000|2021-08-03 16:13:10|14724.47|14604.47|14717.85|14597.85|14724.47|14604.47|14717.85|14597.85|10
1628007200000|2021-08-03 16:13:20|14717.01|14597.01|14708.65|14588.65|14717.01|14597.01|14708.65|14588.65|10
1628007210000|2021-08-03 16:13:30|14705.33|14585.33|14701.07|14581.07|14705.33|14585.33|14699.68|14579.68|10
1628007220000|2021-08-03 16:13:40|14701.75|14581.75|14705.95|14585.95|14706.03|14586.03|14701.75|14581.75|10
1628007230000|2021-08-03 16:13:50|14706.32|14586.32|14709.23|14589.23|14709.39|14589.39|14706.32|14586.32|10
1628007240000|2021-08-03 16:14:00|14708.62|14588.62|14706.88|14586.88|14708.62|14588.62|14706.88|14586.88|10
1628007250000|2021-08-03 16:14:10|14706.37|14586.37|14706.46|14586.46|14706.55|14586.55|14705.21|14585.21|10
1628007260000|2021-08-03 16:14:20|14706.53|14586.53|14702.17|14582.17|14706.84|14586.84|14702.17|14582.17|10
1628007270000|2021-08-03 16:14:30|14701.7|14581.7|14701.41|14581.41|14701.7|14581.7|14700.85|14580.85|9
1628007280000|2021-08-03 16:14:40|14701.22|14581.22|14706.35|14586.35|14706.35|14586.35|14701.22|14581.22|9
1628007290000|2021-08-03 16:14:50|14706.55|14586.55|14708.24|14588.24|14708.24|14588.24|14706.55|14586.55|9
1628007300000|2021-08-03 16:15:00|14708.32|14588.32|14707.44|14587.44|14709.1|14589.1|14707.44|14587.44|10
1628007310000|2021-08-03 16:15:10|14706.33|14586.33|14709.33|14589.33|14709.33|14589.33|14705.79|14585.79|10
1628007320000|2021-08-03 16:15:20|14710.16|14590.16|14728.12|14608.12|14728.12|14608.12|14709.32|14589.32|10
1628007330000|2021-08-03 16:15:30|14729.54|14609.54|14745.98|14625.98|14745.98|14625.98|14729.54|14609.54|10
1628007340000|2021-08-03 16:15:40|14745.35|14625.35|14748.25|14628.25|14749.05|14629.05|14744.51|14624.51|10
1628007350000|2021-08-03 16:15:50|14748.89|14628.89|14761.45|14641.45|14761.45|14641.45|14748.89|14628.89|10
1628007360000|2021-08-03 16:16:00|14763.01|14643.01|14773.78|14653.78|14773.78|14653.78|14763.01|14643.01|9
1628007370000|2021-08-03 16:16:10|14773.54|14653.54|14785.92|14665.92|14785.92|14665.92|14773.54|14653.54|10
1628007380000|2021-08-03 16:16:20|14788.26|14668.26|14787.72|14667.72|14788.26|14668.26|14786.32|14666.32|10
1628007390000|2021-08-03 16:16:30|14789|14669|14792.71|14672.71|14792.71|14672.71|14789|14669|10
1628007400000|2021-08-03 16:16:40|14793.07|14673.07|14797.58|14677.58|14797.58|14677.58|14793.07|14673.07|10
1628007410000|2021-08-03 16:16:50|14797.45|14677.45|14799.62|14679.62|14801.56|14681.56|14797.45|14677.45|9
1628007420000|2021-08-03 16:17:00|14798.84|14678.84|14796.91|14676.91|14798.84|14678.84|14796.91|14676.91|10
1628007430000|2021-08-03 16:17:10|14797.7|14677.7|14799.35|14679.35|14799.35|14679.35|14797.7|14677.7|10
1628007440000|2021-08-03 16:17:20|14799.29|14679.29|14798.36|14678.36|14799.86|14679.86|14798.35|14678.35|10
1628007450000|2021-08-03 16:17:30|14797.39|14677.39|14796.53|14676.53|14797.43|14677.43|14796.53|14676.53|10
1628007460000|2021-08-03 16:17:40|14795.88|14675.88|14796.57|14676.57|14800.11|14680.11|14795.37|14675.37|9
1628007470000|2021-08-03 16:17:50|14791.81|14671.81|14782.78|14662.78|14791.81|14671.81|14782.78|14662.78|10
1628007480000|2021-08-03 16:18:00|14781.43|14661.43|14782.72|14662.72|14784.06|14664.06|14781.43|14661.43|10
1628007490000|2021-08-03 16:18:10|14780.83|14660.83|14777.08|14657.08|14781.8|14661.8|14777.08|14657.08|9
1628007500000|2021-08-03 16:18:20|14775.92|14655.92|14769.11|14649.11|14775.92|14655.92|14769.11|14649.11|10
1628007510000|2021-08-03 16:18:30|14767.62|14647.62|14765.2|14645.2|14767.62|14647.62|14764.91|14644.91|10
1628007520000|2021-08-03 16:18:40|14764.79|14644.79|14767.71|14647.71|14767.71|14647.71|14764.79|14644.79|10
1628007530000|2021-08-03 16:18:50|14767.89|14647.89|14771.42|14651.42|14771.42|14651.42|14767.89|14647.89|10
1628007540000|2021-08-03 16:19:00|14770.38|14650.38|14759.21|14639.21|14770.38|14650.38|14759.21|14639.21|10
1628007550000|2021-08-03 16:19:10|14759.51|14639.51|14748.35|14628.35|14759.51|14639.51|14748.35|14628.35|10
1628007560000|2021-08-03 16:19:20|14747.41|14627.41|14750.97|14630.97|14750.97|14630.97|14747.41|14627.41|10
1628007570000|2021-08-03 16:19:30|14751.17|14631.17|14755.45|14635.45|14755.45|14635.45|14751.17|14631.17|10
1628007580000|2021-08-03 16:19:40|14754.53|14634.53|14752.63|14632.63|14755.19|14635.19|14752.63|14632.63|10
1628007590000|2021-08-03 16:19:50|14753.62|14633.62|14756.32|14636.32|14756.32|14636.32|14753.61|14633.61|10
1628007600000|2021-08-03 16:20:00|14756.13|14636.13|14755.6|14635.6|14756.82|14636.82|14754.71|14634.71|10
1628007610000|2021-08-03 16:20:10|14755.39|14635.39|14755.97|14635.97|14756.89|14636.89|14755.39|14635.39|10
1628007620000|2021-08-03 16:20:20|14754.68|14634.68|14755.18|14635.18|14755.18|14635.18|14754.1|14634.1|10
1628007630000|2021-08-03 16:20:30|14755.15|14635.15|14753.42|14633.42|14755.25|14635.25|14753.16|14633.16|10
1628007640000|2021-08-03 16:20:40|14753.91|14633.91|14755.62|14635.62|14755.62|14635.62|14753.6|14633.6|10
1628007650000|2021-08-03 16:20:50|14756.11|14636.11|14755.22|14635.22|14756.37|14636.37|14755.16|14635.16|10
1628007660000|2021-08-03 16:21:00|14754.12|14634.12|14746.11|14626.11|14754.12|14634.12|14746.11|14626.11|10
1628007670000|2021-08-03 16:21:10|14745.45|14625.45|14744.42|14624.42|14745.45|14625.45|14744.18|14624.18|10
1628007680000|2021-08-03 16:21:20|14745.63|14625.63|14746.09|14626.09|14746.09|14626.09|14745.24|14625.24|10
1628007690000|2021-08-03 16:21:30|14747.05|14627.05|14748.73|14628.73|14748.97|14628.97|14746.34|14626.34|9
1628007700000|2021-08-03 16:21:40|14749.59|14629.59|14750.64|14630.64|14750.64|14630.64|14749.59|14629.59|10
1628007710000|2021-08-03 16:21:50|14750.1|14630.1|14750.95|14630.95|14751.18|14631.18|14750.03|14630.03|9
1628007720000|2021-08-03 16:22:00|14751.07|14631.07|14747.39|14627.39|14751.5|14631.5|14747.39|14627.39|10
1628007730000|2021-08-03 16:22:10|14746.22|14626.22|14746.81|14626.81|14746.81|14626.81|14745.45|14625.45|10
1628007740000|2021-08-03 16:22:20|14746.61|14626.61|14742.86|14622.86|14746.61|14626.61|14742.86|14622.86|10
1628007750000|2021-08-03 16:22:30|14742.78|14622.78|14738.31|14618.31|14742.78|14622.78|14738.31|14618.31|10
1628007760000|2021-08-03 16:22:40|14738.01|14618.01|14737.33|14617.33|14738.01|14618.01|14736.9|14616.9|10
1628007770000|2021-08-03 16:22:50|14737.76|14617.76|14729.16|14609.16|14737.76|14617.76|14728.68|14608.68|10
1628007780000|2021-08-03 16:23:00|14729.06|14609.06|14728.15|14608.15|14729.99|14609.99|14728.15|14608.15|10
1628007790000|2021-08-03 16:23:10|14728.4|14608.4|14728.53|14608.53|14729.61|14609.61|14727.71|14607.71|10
1628007800000|2021-08-03 16:23:20|14728.23|14608.23|14727.46|14607.46|14728.34|14608.34|14727.16|14607.16|10
1628007810000|2021-08-03 16:23:30|14725.66|14605.66|14728.99|14608.99|14728.99|14608.99|14725.57|14605.57|10
1628007820000|2021-08-03 16:23:40|14728.97|14608.97|14726.3|14606.3|14728.97|14608.97|14726.23|14606.23|10
1628007830000|2021-08-03 16:23:50|14725.7|14605.7|14725.01|14605.01|14725.7|14605.7|14724.69|14604.69|10
1628007840000|2021-08-03 16:24:00|14724.66|14604.66|14724.2|14604.2|14725.15|14605.15|14724.03|14604.03|10
1628007850000|2021-08-03 16:24:10|14724.39|14604.39|14722.35|14602.35|14724.39|14604.39|14722.35|14602.35|10
1628007860000|2021-08-03 16:24:20|14723.18|14603.18|14723.09|14603.09|14723.86|14603.86|14722.87|14602.87|10
1628007870000|2021-08-03 16:24:30|14722.66|14602.66|14720.29|14600.29|14722.94|14602.94|14720.23|14600.23|9
1628007880000|2021-08-03 16:24:40|14720.26|14600.26|14716.78|14596.78|14720.26|14600.26|14716.78|14596.78|10
1628007890000|2021-08-03 16:24:50|14716.97|14596.97|14713.57|14593.57|14716.97|14596.97|14713.57|14593.57|9
1628007900000|2021-08-03 16:25:00|14713.64|14593.64|14716.68|14596.68|14717.29|14597.29|14713.64|14593.64|10
1628007910000|2021-08-03 16:25:10|14716.85|14596.85|14723.68|14603.68|14723.68|14603.68|14716.85|14596.85|10
1628007920000|2021-08-03 16:25:20|14723.61|14603.61|14725.47|14605.47|14725.91|14605.91|14723.5|14603.5|10
1628007930000|2021-08-03 16:25:30|14725.51|14605.51|14728.97|14608.97|14730.08|14610.08|14725.51|14605.51|10
1628007940000|2021-08-03 16:25:40|14729.08|14609.08|14728.42|14608.42|14729.73|14609.73|14728.42|14608.42|10
1628007950000|2021-08-03 16:25:50|14728.53|14608.53|14729.42|14609.42|14729.42|14609.42|14728.26|14608.26|10
1628007960000|2021-08-03 16:26:00|14730.46|14610.46|14732.07|14612.07|14732.07|14612.07|14730.29|14610.29|9
1628007970000|2021-08-03 16:26:10|14733.25|14613.25|14735.34|14615.34|14735.68|14615.68|14733.25|14613.25|10
1628007980000|2021-08-03 16:26:20|14735.89|14615.89|14733.22|14613.22|14735.89|14615.89|14733.22|14613.22|10
1628007990000|2021-08-03 16:26:30|14732.83|14612.83|14730.31|14610.31|14732.83|14612.83|14730.31|14610.31|10
1628008000000|2021-08-03 16:26:40|14730.29|14610.29|14730.23|14610.23|14731.08|14611.08|14730.2|14610.2|10
1628008010000|2021-08-03 16:26:50|14729.91|14609.91|14731.31|14611.31|14731.32|14611.32|14729.91|14609.91|7
1628008020000|2021-08-03 16:27:00|14731.75|14611.75|14733.54|14613.54|14733.62|14613.62|14730.92|14610.92|10
1628008030000|2021-08-03 16:27:10|14733.42|14613.42|14735.1|14615.1|14735.1|14615.1|14732.58|14612.58|10
1628008040000|2021-08-03 16:27:20|14735.12|14615.12|14736.69|14616.69|14736.73|14616.73|14735.12|14615.12|10
1628008050000|2021-08-03 16:27:30|14736.6|14616.6|14737.61|14617.61|14737.61|14617.61|14736.6|14616.6|9
1628008060000|2021-08-03 16:27:40|14737.41|14617.41|14731.12|14611.12|14737.41|14617.41|14731.12|14611.12|10
1628008070000|2021-08-03 16:27:50|14730.81|14610.81|14730.58|14610.58|14730.83|14610.83|14729.72|14609.72|10
1628008080000|2021-08-03 16:28:00|14728.65|14608.65|14725.78|14605.78|14728.69|14608.69|14725.2|14605.2|8
1628008090000|2021-08-03 16:28:10|14725.96|14605.96|14730.27|14610.27|14730.27|14610.27|14725.96|14605.96|10
1628008100000|2021-08-03 16:28:20|14730.77|14610.77|14732.72|14612.72|14732.72|14612.72|14730.77|14610.77|9
1628008110000|2021-08-03 16:28:30|14732.84|14612.84|14731.76|14611.76|14733.09|14613.09|14731.76|14611.76|10
1628008120000|2021-08-03 16:28:40|14731.4|14611.4|14729.51|14609.51|14731.4|14611.4|14729.46|14609.46|10
1628008130000|2021-08-03 16:28:50|14729.26|14609.26|14725.21|14605.21|14729.26|14609.26|14725.21|14605.21|10
1628008140000|2021-08-03 16:29:00|14726.5|14606.5|14727.18|14607.18|14727.82|14607.82|14726.21|14606.21|10
1628008150000|2021-08-03 16:29:10|14727.4|14607.4|14729.5|14609.5|14729.7|14609.7|14727.4|14607.4|9
1628008160000|2021-08-03 16:29:20|14729.48|14609.48|14730.02|14610.02|14730.51|14610.51|14729.01|14609.01|10
1628008170000|2021-08-03 16:29:30|14729.7|14609.7|14730.98|14610.98|14731.56|14611.56|14729.7|14609.7|10
1628008180000|2021-08-03 16:29:40|14731.25|14611.25|14730.99|14610.99|14731.31|14611.31|14730.67|14610.67|9
1628008190000|2021-08-03 16:29:50|14731.15|14611.15|14732.19|14612.19|14732.19|14612.19|14731.15|14611.15|10
1628008200000|2021-08-03 16:30:00|14730.51|14610.51|14728.14|14608.14|14730.62|14610.62|14727.96|14607.96|10
1628008210000|2021-08-03 16:30:10|14729.2|14609.2|14734.38|14614.38|14734.38|14614.38|14729.2|14609.2|10
1628008220000|2021-08-03 16:30:20|14736.08|14616.08|14739.47|14619.47|14739.47|14619.47|14736.08|14616.08|10
1628008230000|2021-08-03 16:30:30|14740.42|14620.42|14742.97|14622.97|14742.97|14622.97|14740.42|14620.42|9
1628008240000|2021-08-03 16:30:40|14743.18|14623.18|14744.1|14624.1|14744.1|14624.1|14742.31|14622.31|10
1628008250000|2021-08-03 16:30:50|14744.08|14624.08|14751.91|14631.91|14751.91|14631.91|14743.81|14623.81|10
1628008260000|2021-08-03 16:31:00|14751.99|14631.99|14756.5|14636.5|14756.5|14636.5|14751.99|14631.99|10
1628008270000|2021-08-03 16:31:10|14756.33|14636.33|14757.31|14637.31|14757.31|14637.31|14755.68|14635.68|10
1628008280000|2021-08-03 16:31:20|14757.07|14637.07|14758.07|14638.07|14758.56|14638.56|14756.84|14636.84|10
1628008290000|2021-08-03 16:31:30|14757.79|14637.79|14757.14|14637.14|14757.89|14637.89|14757.09|14637.09|10
1628008300000|2021-08-03 16:31:40|14757|14637|14759.33|14639.33|14759.33|14639.33|14757|14637|9
1628008310000|2021-08-03 16:31:50|14759.74|14639.74|14762.43|14642.43|14762.43|14642.43|14759.74|14639.74|10
1628008320000|2021-08-03 16:32:00|14763.28|14643.28|14764.58|14644.58|14764.58|14644.58|14763.28|14643.28|10
1628008330000|2021-08-03 16:32:10|14764.56|14644.56|14763.5|14643.5|14764.69|14644.69|14763.5|14643.5|10
1628008340000|2021-08-03 16:32:20|14764.21|14644.21|14765.85|14645.85|14765.85|14645.85|14763.95|14643.95|10
1628008350000|2021-08-03 16:32:30|14765.84|14645.84|14766.57|14646.57|14767.34|14647.34|14765.84|14645.84|9
1628008360000|2021-08-03 16:32:40|14766.53|14646.53|14766.71|14646.71|14766.71|14646.71|14766.27|14646.27|10
1628008370000|2021-08-03 16:32:50|14766.66|14646.66|14763.47|14643.47|14766.66|14646.66|14762.98|14642.98|10
1628008380000|2021-08-03 16:33:00|14763.5|14643.5|14754.95|14634.95|14763.5|14643.5|14754.95|14634.95|10
1628008390000|2021-08-03 16:33:10|14754.62|14634.62|14751.78|14631.78|14754.62|14634.62|14751.78|14631.78|10
1628008400000|2021-08-03 16:33:20|14751.3|14631.3|14751.85|14631.85|14752.55|14632.55|14751.3|14631.3|10
1628008410000|2021-08-03 16:33:30|14750.91|14630.91|14748.62|14628.62|14750.91|14630.91|14748.08|14628.08|10
1628008420000|2021-08-03 16:33:40|14748.77|14628.77|14750.99|14630.99|14750.99|14630.99|14747.57|14627.57|10
1628008430000|2021-08-03 16:33:50|14750.89|14630.89|14755.26|14635.26|14755.26|14635.26|14750.89|14630.89|10
1628008440000|2021-08-03 16:34:00|14755.27|14635.27|14760.59|14640.59|14760.59|14640.59|14754.43|14634.43|10
1628008450000|2021-08-03 16:34:10|14762.46|14642.46|14766.01|14646.01|14766.01|14646.01|14762.46|14642.46|10
1628008460000|2021-08-03 16:34:20|14767.24|14647.24|14766.66|14646.66|14768.07|14648.07|14766.07|14646.07|10
1628008470000|2021-08-03 16:34:30|14766.83|14646.83|14765.87|14645.87|14767.22|14647.22|14765.87|14645.87|10
1628008480000|2021-08-03 16:34:40|14765.67|14645.67|14762.01|14642.01|14765.67|14645.67|14761.94|14641.94|10
1628008490000|2021-08-03 16:34:50|14761.96|14641.96|14765.04|14645.04|14765.63|14645.63|14761.66|14641.66|10
1628008500000|2021-08-03 16:35:00|14764.71|14644.71|14765.74|14645.74|14765.74|14645.74|14764.39|14644.39|10
1628008510000|2021-08-03 16:35:10|14765.96|14645.96|14766.25|14646.25|14767.96|14647.96|14765.96|14645.96|10
1628008520000|2021-08-03 16:35:20|14765.48|14645.48|14761.29|14641.29|14765.48|14645.48|14761.29|14641.29|10
1628008530000|2021-08-03 16:35:30|14760.95|14640.95|14761.13|14641.13|14761.71|14641.71|14760.47|14640.47|10
1628008540000|2021-08-03 16:35:40|14759.48|14639.48|14759.81|14639.81|14760.12|14640.12|14758.81|14638.81|10
1628008550000|2021-08-03 16:35:50|14759.64|14639.64|14758.27|14638.27|14759.84|14639.84|14758.27|14638.27|10
1628008560000|2021-08-03 16:36:00|14756.56|14636.56|14757.93|14637.93|14757.93|14637.93|14756.03|14636.03|10
1628008570000|2021-08-03 16:36:10|14758.77|14638.77|14761.26|14641.26|14761.26|14641.26|14758.77|14638.77|10
1628008580000|2021-08-03 16:36:20|14761.71|14641.71|14760.63|14640.63|14761.71|14641.71|14760.63|14640.63|10
1628008590000|2021-08-03 16:36:30|14760.5|14640.5|14756.59|14636.59|14760.5|14640.5|14756.59|14636.59|9
1628008600000|2021-08-03 16:36:40|14756.67|14636.67|14754.65|14634.65|14756.67|14636.67|14754.65|14634.65|10
1628008610000|2021-08-03 16:36:50|14754.36|14634.36|14752.14|14632.14|14754.36|14634.36|14752.11|14632.11|10
1628008620000|2021-08-03 16:37:00|14751.8|14631.8|14753.35|14633.35|14753.43|14633.43|14751.51|14631.51|10
1628008630000|2021-08-03 16:37:10|14754.05|14634.05|14752.49|14632.49|14754.53|14634.53|14752.49|14632.49|10
1628008640000|2021-08-03 16:37:20|14752.39|14632.39|14750.94|14630.94|14752.39|14632.39|14750.94|14630.94|10
1628008650000|2021-08-03 16:37:30|14750.95|14630.95|14750.52|14630.52|14750.95|14630.95|14750.47|14630.47|10
1628008660000|2021-08-03 16:37:40|14750.43|14630.43|14750.15|14630.15|14750.69|14630.69|14749.48|14629.48|10
1628008670000|2021-08-03 16:37:50|14751.72|14631.72|14750.59|14630.59|14752|14632|14750.5|14630.5|10
1628008680000|2021-08-03 16:38:00|14750.71|14630.71|14751.27|14631.27|14751.91|14631.91|14750.71|14630.71|10
1628008690000|2021-08-03 16:38:10|14751.49|14631.49|14748.03|14628.03|14751.49|14631.49|14748.03|14628.03|9
1628008700000|2021-08-03 16:38:20|14747.51|14627.51|14744.71|14624.71|14747.51|14627.51|14744.71|14624.71|9
1628008710000|2021-08-03 16:38:30|14744.43|14624.43|14746.39|14626.39|14746.39|14626.39|14744.36|14624.36|10
1628008720000|2021-08-03 16:38:40|14746.27|14626.27|14745.21|14625.21|14746.64|14626.64|14745.07|14625.07|10
1628008730000|2021-08-03 16:38:50|14744.77|14624.77|14745.29|14625.29|14745.29|14625.29|14744.08|14624.08|9
1628008740000|2021-08-03 16:39:00|14744.2|14624.2|14746.01|14626.01|14746.01|14626.01|14744.2|14624.2|10
1628008750000|2021-08-03 16:39:10|14746.23|14626.23|14749.97|14629.97|14749.97|14629.97|14746.23|14626.23|10
1628008760000|2021-08-03 16:39:20|14749.85|14629.85|14746.59|14626.59|14749.85|14629.85|14746.59|14626.59|10
1628008770000|2021-08-03 16:39:30|14747.22|14627.22|14741.76|14621.76|14747.22|14627.22|14741.76|14621.76|10
1628008780000|2021-08-03 16:39:40|14740.83|14620.83|14735.95|14615.95|14740.83|14620.83|14735.71|14615.71|10
1628008790000|2021-08-03 16:39:50|14735.42|14615.42|14728.14|14608.14|14735.42|14615.42|14728.14|14608.14|10
1628008800000|2021-08-03 16:40:00|14729.01|14609.01|14724.5|14604.5|14729.11|14609.11|14724.5|14604.5|10
1628008810000|2021-08-03 16:40:10|14724.61|14604.61|14726.93|14606.93|14726.93|14606.93|14724.32|14604.32|10
1628008820000|2021-08-03 16:40:20|14728.45|14608.45|14733.85|14613.85|14733.85|14613.85|14728.45|14608.45|9
1628008830000|2021-08-03 16:40:30|14733.87|14613.87|14737.04|14617.04|14737.06|14617.06|14733.87|14613.87|10
1628008840000|2021-08-03 16:40:40|14736.89|14616.89|14737.52|14617.52|14737.52|14617.52|14736.35|14616.35|10
1628008850000|2021-08-03 16:40:50|14737.43|14617.43|14740.51|14620.51|14740.51|14620.51|14737.43|14617.43|10
1628008860000|2021-08-03 16:41:00|14740.77|14620.77|14745.31|14625.31|14745.31|14625.31|14740.77|14620.77|10
1628008870000|2021-08-03 16:41:10|14745.34|14625.34|14747.87|14627.87|14748.03|14628.03|14745.34|14625.34|10
1628008880000|2021-08-03 16:41:20|14748.19|14628.19|14752.28|14632.28|14752.28|14632.28|14748.19|14628.19|10
1628008890000|2021-08-03 16:41:30|14752.72|14632.72|14755.71|14635.71|14755.71|14635.71|14752.43|14632.43|10
1628008900000|2021-08-03 16:41:40|14755.65|14635.65|14755.3|14635.3|14755.8|14635.8|14755.3|14635.3|10
1628008910000|2021-08-03 16:41:50|14754.88|14634.88|14756.18|14636.18|14756.18|14636.18|14754.88|14634.88|10
1628008920000|2021-08-03 16:42:00|14756.2|14636.2|14754.49|14634.49|14756.2|14636.2|14754.49|14634.49|10
1628008930000|2021-08-03 16:42:10|14751.57|14631.57|14748.77|14628.77|14751.57|14631.57|14748.02|14628.02|10
1628008940000|2021-08-03 16:42:20|14747.95|14627.95|14747.67|14627.67|14747.95|14627.95|14747.39|14627.39|8
1628008950000|2021-08-03 16:42:30|14745.59|14625.59|14744.96|14624.96|14745.59|14625.59|14744.96|14624.96|10
1628008960000|2021-08-03 16:42:40|14745.03|14625.03|14745.16|14625.16|14746.02|14626.02|14744.69|14624.69|10
1628008970000|2021-08-03 16:42:50|14746.49|14626.49|14748.58|14628.58|14748.67|14628.67|14746.49|14626.49|9
1628008980000|2021-08-03 16:43:00|14748.99|14628.99|14748.17|14628.17|14748.99|14628.99|14747.53|14627.53|10
1628008990000|2021-08-03 16:43:10|14749.3|14629.3|14747.65|14627.65|14749.67|14629.67|14747.65|14627.65|9
1628009000000|2021-08-03 16:43:20|14747.64|14627.64|14744.9|14624.9|14747.66|14627.66|14743.42|14623.42|10
1628009010000|2021-08-03 16:43:30|14744.66|14624.66|14741.6|14621.6|14744.66|14624.66|14741.6|14621.6|10
1628009020000|2021-08-03 16:43:40|14741.31|14621.31|14735.21|14615.21|14741.31|14621.31|14735.01|14615.01|10
1628009030000|2021-08-03 16:43:50|14735.25|14615.25|14736.68|14616.68|14736.68|14616.68|14735.15|14615.15|9
1628009040000|2021-08-03 16:44:00|14736.8|14616.8|14737.97|14617.97|14737.97|14617.97|14736.8|14616.8|10
1628009050000|2021-08-03 16:44:10|14737.13|14617.13|14739.28|14619.28|14739.28|14619.28|14737.13|14617.13|10
1628009060000|2021-08-03 16:44:20|14739.48|14619.48|14742.03|14622.03|14742.03|14622.03|14739.48|14619.48|10
1628009070000|2021-08-03 16:44:30|14742.12|14622.12|14743.41|14623.41|14744.11|14624.11|14742.12|14622.12|10
1628009080000|2021-08-03 16:44:40|14743.4|14623.4|14741.75|14621.75|14743.4|14623.4|14741.33|14621.33|9
1628009090000|2021-08-03 16:44:50|14740.57|14620.57|14739.47|14619.47|14740.62|14620.62|14739.47|14619.47|10
1628009100000|2021-08-03 16:45:00|14739.92|14619.92|14743.82|14623.82|14743.82|14623.82|14739.73|14619.73|10
1628009110000|2021-08-03 16:45:10|14744.02|14624.02|14747.57|14627.57|14747.57|14627.57|14744.02|14624.02|10
1628009120000|2021-08-03 16:45:20|14747.76|14627.76|14746.85|14626.85|14748.5|14628.5|14746.85|14626.85|10
1628009130000|2021-08-03 16:45:30|14745.69|14625.69|14738.9|14618.9|14745.69|14625.69|14738.21|14618.21|10
1628009140000|2021-08-03 16:45:40|14738.51|14618.51|14734.81|14614.81|14738.51|14618.51|14734.81|14614.81|10
1628009150000|2021-08-03 16:45:50|14735.75|14615.75|14740.57|14620.57|14740.57|14620.57|14735.75|14615.75|10
1628009160000|2021-08-03 16:46:00|14741.23|14621.23|14745.94|14625.94|14745.94|14625.94|14741.23|14621.23|10
1628009170000|2021-08-03 16:46:10|14746.54|14626.54|14749.52|14629.52|14749.52|14629.52|14746.54|14626.54|10
1628009180000|2021-08-03 16:46:20|14748.45|14628.45|14750.31|14630.31|14750.78|14630.78|14748.45|14628.45|10
1628009190000|2021-08-03 16:46:30|14750.12|14630.12|14752.03|14632.03|14752.13|14632.13|14750.04|14630.04|10
1628009200000|2021-08-03 16:46:40|14752.56|14632.56|14757.88|14637.88|14757.88|14637.88|14752.56|14632.56|10
1628009210000|2021-08-03 16:46:50|14759.27|14639.27|14763.41|14643.41|14764|14644|14759.27|14639.27|10
1628009220000|2021-08-03 16:47:00|14764.24|14644.24|14765.35|14645.35|14765.35|14645.35|14763.15|14643.15|10
1628009230000|2021-08-03 16:47:10|14765.84|14645.84|14768.84|14648.84|14768.84|14648.84|14765.84|14645.84|9
1628009240000|2021-08-03 16:47:20|14768.91|14648.91|14768.31|14648.31|14770.37|14650.37|14768.31|14648.31|10
1628009250000|2021-08-03 16:47:30|14767.87|14647.87|14766.68|14646.68|14767.87|14647.87|14766.17|14646.17|10
1628009260000|2021-08-03 16:47:40|14766.91|14646.91|14764.95|14644.95|14767.11|14647.11|14764.71|14644.71|10
1628009270000|2021-08-03 16:47:50|14765.78|14645.78|14761.81|14641.81|14765.78|14645.78|14761.73|14641.73|10
1628009280000|2021-08-03 16:48:00|14761.54|14641.54|14763.01|14643.01|14763.05|14643.05|14760.81|14640.81|10
1628009290000|2021-08-03 16:48:10|14763.04|14643.04|14765.83|14645.83|14765.94|14645.94|14763.04|14643.04|9
1628009300000|2021-08-03 16:48:20|14766.26|14646.26|14767.44|14647.44|14767.44|14647.44|14765.29|14645.29|10
1628009310000|2021-08-03 16:48:30|14767.72|14647.72|14766.79|14646.79|14767.83|14647.83|14766.79|14646.79|10
1628009320000|2021-08-03 16:48:40|14765.71|14645.71|14768.48|14648.48|14768.48|14648.48|14765.27|14645.27|10
1628009330000|2021-08-03 16:48:50|14768.26|14648.26|14771.39|14651.39|14771.39|14651.39|14768.26|14648.26|10
1628009340000|2021-08-03 16:49:00|14772.96|14652.96|14774.85|14654.85|14775.18|14655.18|14772.96|14652.96|10
1628009350000|2021-08-03 16:49:10|14775.09|14655.09|14777.92|14657.92|14777.92|14657.92|14775.09|14655.09|10
1628009360000|2021-08-03 16:49:20|14777.86|14657.86|14778.08|14658.08|14778.26|14658.26|14776.8|14656.8|10
1628009370000|2021-08-03 16:49:30|14778.31|14658.31|14781.78|14661.78|14781.78|14661.78|14778.31|14658.31|9
1628009380000|2021-08-03 16:49:40|14781.83|14661.83|14780.82|14660.82|14783.6|14663.6|14780.82|14660.82|10
1628009390000|2021-08-03 16:49:50|14780.93|14660.93|14784.1|14664.1|14784.1|14664.1|14780.93|14660.93|10
1628009400000|2021-08-03 16:50:00|14784.05|14664.05|14787.99|14667.99|14787.99|14667.99|14784|14664|10
1628009410000|2021-08-03 16:50:10|14788.14|14668.14|14790.43|14670.43|14790.43|14670.43|14788.14|14668.14|10
1628009420000|2021-08-03 16:50:20|14790.89|14670.89|14791.86|14671.86|14791.86|14671.86|14790.89|14670.89|10
1628009430000|2021-08-03 16:50:30|14793.08|14673.08|14793.44|14673.44|14793.44|14673.44|14792.31|14672.31|10
1628009440000|2021-08-03 16:50:40|14793.05|14673.05|14789.64|14669.64|14793.05|14673.05|14789.64|14669.64|10
1628009450000|2021-08-03 16:50:50|14789.59|14669.59|14787.98|14667.98|14789.59|14669.59|14787.92|14667.92|9
1628009460000|2021-08-03 16:51:00|14787.64|14667.64|14786.3|14666.3|14787.64|14667.64|14785.91|14665.91|10
1628009470000|2021-08-03 16:51:10|14786.49|14666.49|14789.22|14669.22|14789.24|14669.24|14786.49|14666.49|10
1628009480000|2021-08-03 16:51:20|14788.68|14668.68|14792.95|14672.95|14793.01|14673.01|14788.68|14668.68|10
1628009490000|2021-08-03 16:51:30|14793.52|14673.52|14795.27|14675.27|14795.27|14675.27|14792.14|14672.14|10
1628009500000|2021-08-03 16:51:40|14795.36|14675.36|14799.87|14679.87|14799.95|14679.95|14794.8|14674.8|10
1628009510000|2021-08-03 16:51:50|14800.05|14680.05|14801.19|14681.19|14801.19|14681.19|14800.05|14680.05|10
1628009520000|2021-08-03 16:52:00|14801.53|14681.53|14799.45|14679.45|14801.53|14681.53|14799.45|14679.45|10
1628009530000|2021-08-03 16:52:10|14799.51|14679.51|14797.6|14677.6|14799.78|14679.78|14797.6|14677.6|10
1628009540000|2021-08-03 16:52:20|14797.4|14677.4|14798.56|14678.56|14799.66|14679.66|14797.4|14677.4|10
1628009550000|2021-08-03 16:52:30|14798.43|14678.43|14798.2|14678.2|14798.81|14678.81|14798.05|14678.05|9
1628009560000|2021-08-03 16:52:40|14797.97|14677.97|14804.36|14684.36|14804.36|14684.36|14797.97|14677.97|10
1628009570000|2021-08-03 16:52:50|14804.92|14684.92|14804.77|14684.77|14805.79|14685.79|14804.77|14684.77|10
1628009580000|2021-08-03 16:53:00|14804.72|14684.72|14810.72|14690.72|14810.72|14690.72|14804.72|14684.72|10
1628009590000|2021-08-03 16:53:10|14811.72|14691.72|14815.07|14695.07|14815.08|14695.08|14811.47|14691.47|10
1628009600000|2021-08-03 16:53:20|14815.02|14695.02|14814.68|14694.68|14815.79|14695.79|14814.03|14694.03|10
1628009610000|2021-08-03 16:53:30|14814.81|14694.81|14816.28|14696.28|14816.39|14696.39|14814.81|14694.81|10
1628009620000|2021-08-03 16:53:40|14816.76|14696.76|14819.58|14699.58|14819.58|14699.58|14816.76|14696.76|10
1628009630000|2021-08-03 16:53:50|14820.6|14700.6|14825.43|14705.43|14825.43|14705.43|14820.6|14700.6|10
1628009640000|2021-08-03 16:54:00|14825.79|14705.79|14825.69|14705.69|14825.79|14705.79|14823.86|14703.86|10
1628009650000|2021-08-03 16:54:10|14826.08|14706.08|14826.61|14706.61|14826.61|14706.61|14825.77|14705.77|10
1628009660000|2021-08-03 16:54:20|14826.56|14706.56|14828.53|14708.53|14828.53|14708.53|14826.42|14706.42|9
1628009670000|2021-08-03 16:54:30|14828.88|14708.88|14834.85|14714.85|14835.69|14715.69|14828.88|14708.88|9
1628009680000|2021-08-03 16:54:40|14834.94|14714.94|14835|14715|14835.08|14715.08|14834.26|14714.26|10
1628009690000|2021-08-03 16:54:50|14835.64|14715.64|14842.29|14722.29|14842.53|14722.53|14835.64|14715.64|10
1628009700000|2021-08-03 16:55:00|14842.18|14722.18|14846.15|14726.15|14846.15|14726.15|14842.18|14722.18|10
1628009710000|2021-08-03 16:55:10|14845.49|14725.49|14844.18|14724.18|14845.93|14725.93|14844.18|14724.18|10
1628009720000|2021-08-03 16:55:20|14843.18|14723.18|14839.34|14719.34|14843.18|14723.18|14839.34|14719.34|9
1628009730000|2021-08-03 16:55:30|14839.61|14719.61|14836.12|14716.12|14839.61|14719.61|14835.71|14715.71|10
1628009740000|2021-08-03 16:55:40|14835.85|14715.85|14841.22|14721.22|14841.22|14721.22|14835.85|14715.85|10
1628009750000|2021-08-03 16:55:50|14842.86|14722.86|14843.36|14723.36|14844.13|14724.13|14842.86|14722.86|9
1628009760000|2021-08-03 16:56:00|14843.57|14723.57|14847.57|14727.57|14847.57|14727.57|14843.57|14723.57|10
1628009770000|2021-08-03 16:56:10|14848.47|14728.47|14851.02|14731.02|14851.02|14731.02|14848.47|14728.47|10
1628009780000|2021-08-03 16:56:20|14851.11|14731.11|14850.23|14730.23|14851.11|14731.11|14849.16|14729.16|9
1628009790000|2021-08-03 16:56:30|14850.45|14730.45|14851.62|14731.62|14852.22|14732.22|14850.07|14730.07|10
1628009800000|2021-08-03 16:56:40|14851.56|14731.56|14850.79|14730.79|14852.6|14732.6|14850.79|14730.79|9
1628009810000|2021-08-03 16:56:50|14850.01|14730.01|14846.5|14726.5|14850.01|14730.01|14845.62|14725.62|10
1628009820000|2021-08-03 16:57:00|14846.12|14726.12|14844.2|14724.2|14846.2|14726.2|14844.2|14724.2|10
1628009830000|2021-08-03 16:57:10|14844.12|14724.12|14841.92|14721.92|14844.12|14724.12|14841.69|14721.69|10
1628009840000|2021-08-03 16:57:20|14842.48|14722.48|14843.34|14723.34|14843.6|14723.6|14841.46|14721.46|10
1628009850000|2021-08-03 16:57:30|14843.51|14723.51|14843.88|14723.88|14844.56|14724.56|14843.26|14723.26|10
1628009860000|2021-08-03 16:57:40|14843.98|14723.98|14841|14721|14843.98|14723.98|14841|14721|10
1628009870000|2021-08-03 16:57:50|14841.02|14721.02|14840.59|14720.59|14841.43|14721.43|14840.01|14720.01|10
1628009880000|2021-08-03 16:58:00|14840.67|14720.67|14843.88|14723.88|14844.24|14724.24|14840.67|14720.67|9
1628009890000|2021-08-03 16:58:10|14844.23|14724.23|14847.34|14727.34|14847.37|14727.37|14844.02|14724.02|10
1628009900000|2021-08-03 16:58:20|14847.13|14727.13|14844.83|14724.83|14847.26|14727.26|14844.45|14724.45|10
1628009910000|2021-08-03 16:58:30|14844.72|14724.72|14845.02|14725.02|14845.38|14725.38|14844.72|14724.72|10
1628009920000|2021-08-03 16:58:40|14844.91|14724.91|14845.78|14725.78|14846.4|14726.4|14843.96|14723.96|10
1628009930000|2021-08-03 16:58:50|14845.35|14725.35|14843.71|14723.71|14845.5|14725.5|14843.4|14723.4|10
1628009940000|2021-08-03 16:59:00|14843.94|14723.94|14843.87|14723.87|14844.3|14724.3|14843.26|14723.26|10
1628009950000|2021-08-03 16:59:10|14843.56|14723.56|14844.62|14724.62|14844.65|14724.65|14843.38|14723.38|10
1628009960000|2021-08-03 16:59:20|14844.66|14724.66|14845.59|14725.59|14845.64|14725.64|14844.66|14724.66|9
1628009970000|2021-08-03 16:59:30|14845.88|14725.88|14843.45|14723.45|14845.89|14725.89|14843.45|14723.45|10
1628009980000|2021-08-03 16:59:40|14842.66|14722.66|14843.66|14723.66|14843.85|14723.85|14842.01|14722.01|10
1628009990000|2021-08-03 16:59:50|14843.07|14723.07|14842.61|14722.61|14843.65|14723.65|14842.19|14722.19|10
1628010000000|2021-08-03 17:00:00|14842.54|14722.54|14838.22|14718.22|14843.01|14723.01|14838.22|14718.22|10
1628010010000|2021-08-03 17:00:10|14838.79|14718.79|14844.45|14724.45|14844.69|14724.69|14838.79|14718.79|10
1628010020000|2021-08-03 17:00:20|14843.87|14723.87|14847.57|14727.57|14847.57|14727.57|14843.87|14723.87|10
1628010030000|2021-08-03 17:00:30|14847.8|14727.8|14849.82|14729.82|14850.42|14730.42|14847.8|14727.8|9
1628010040000|2021-08-03 17:00:40|14850.22|14730.22|14855.58|14735.58|14855.58|14735.58|14850.22|14730.22|10
1628010050000|2021-08-03 17:00:50|14856.32|14736.32|14859.74|14739.74|14859.74|14739.74|14856.12|14736.12|10
1628010060000|2021-08-03 17:01:00|14859.85|14739.85|14865.49|14745.49|14865.81|14745.81|14857.55|14737.55|10
1628010070000|2021-08-03 17:01:10|14866.28|14746.28|14864.66|14744.66|14866.64|14746.64|14864.66|14744.66|10
1628010080000|2021-08-03 17:01:20|14864.64|14744.64|14863.7|14743.7|14865.26|14745.26|14863.35|14743.35|10
1628010090000|2021-08-03 17:01:30|14863.83|14743.83|14868.09|14748.09|14868.09|14748.09|14863.83|14743.83|10
1628010100000|2021-08-03 17:01:40|14868.6|14748.6|14866.74|14746.74|14868.6|14748.6|14866.27|14746.27|10
1628010110000|2021-08-03 17:01:50|14866.86|14746.86|14868.91|14748.91|14868.91|14748.91|14866.86|14746.86|10
1628010120000|2021-08-03 17:02:00|14869.77|14749.77|14870.85|14750.85|14870.85|14750.85|14869.77|14749.77|10
1628010130000|2021-08-03 17:02:10|14872.46|14752.46|14877.99|14757.99|14877.99|14757.99|14872.46|14752.46|10
1628010140000|2021-08-03 17:02:20|14877.53|14757.53|14877.03|14757.03|14877.6|14757.6|14875.98|14755.98|10
1628010150000|2021-08-03 17:02:30|14877.31|14757.31|14879.2|14759.2|14879.65|14759.65|14876.77|14756.77|10
1628010160000|2021-08-03 17:02:40|14879.4|14759.4|14880.57|14760.57|14881.42|14761.42|14879.4|14759.4|10
1628010170000|2021-08-03 17:02:50|14880|14760|14877.86|14757.86|14880|14760|14876.69|14756.69|10
1628010180000|2021-08-03 17:03:00|14878.11|14758.11|14881.7|14761.7|14881.7|14761.7|14878.11|14758.11|10
1628010190000|2021-08-03 17:03:10|14881.38|14761.38|14881.44|14761.44|14881.75|14761.75|14880.41|14760.41|10
1628010200000|2021-08-03 17:03:20|14881.75|14761.75|14882.34|14762.34|14882.34|14762.34|14881.27|14761.27|10
1628010210000|2021-08-03 17:03:30|14882.15|14762.15|14883.51|14763.51|14883.51|14763.51|14881.45|14761.45|10
1628010220000|2021-08-03 17:03:40|14883.23|14763.23|14884.46|14764.46|14884.69|14764.69|14883.23|14763.23|10
1628010230000|2021-08-03 17:03:50|14884.75|14764.75|14885.83|14765.83|14885.93|14765.93|14884.29|14764.29|10
1628010240000|2021-08-03 17:04:00|14885.94|14765.94|14888.13|14768.13|14888.13|14768.13|14885.94|14765.94|10
1628010250000|2021-08-03 17:04:10|14888.82|14768.82|14891.23|14771.23|14891.23|14771.23|14888.82|14768.82|10
1628010260000|2021-08-03 17:04:20|14891.33|14771.33|14892.46|14772.46|14892.97|14772.97|14891.23|14771.23|10
1628010270000|2021-08-03 17:04:30|14892.53|14772.53|14894.13|14774.13|14894.13|14774.13|14892.29|14772.29|10
1628010280000|2021-08-03 17:04:40|14893.06|14773.06|14894.54|14774.54|14894.54|14774.54|14893.06|14773.06|10
1628010290000|2021-08-03 17:04:50|14893.42|14773.42|14894.48|14774.48|14894.48|14774.48|14893.25|14773.25|10
1628010300000|2021-08-03 17:05:00|14895.16|14775.16|14895.83|14775.83|14895.85|14775.85|14894.86|14774.86|10
1628010310000|2021-08-03 17:05:10|14896.16|14776.16|14894.41|14774.41|14898.01|14778.01|14894.41|14774.41|10
1628010320000|2021-08-03 17:05:20|14895.4|14775.4|14890.94|14770.94|14895.4|14775.4|14890.94|14770.94|10
1628010330000|2021-08-03 17:05:30|14890.4|14770.4|14884.28|14764.28|14890.4|14770.4|14884.28|14764.28|10
1628010340000|2021-08-03 17:05:40|14884.11|14764.11|14882.76|14762.76|14884.95|14764.95|14882.76|14762.76|10
1628010350000|2021-08-03 17:05:50|14882.17|14762.17|14877.13|14757.13|14882.17|14762.17|14877.13|14757.13|10
1628010360000|2021-08-03 17:06:00|14876.64|14756.64|14872.84|14752.84|14876.64|14756.64|14872.84|14752.84|10
1628010370000|2021-08-03 17:06:10|14872.63|14752.63|14867.77|14747.77|14872.63|14752.63|14867.77|14747.77|10
1628010380000|2021-08-03 17:06:20|14867.42|14747.42|14862.8|14742.8|14867.5|14747.5|14862.68|14742.68|10
1628010390000|2021-08-03 17:06:30|14862.54|14742.54|14861.5|14741.5|14862.64|14742.64|14861.28|14741.28|10
1628010400000|2021-08-03 17:06:40|14862.62|14742.62|14867.48|14747.48|14867.48|14747.48|14862.54|14742.54|10
1628010410000|2021-08-03 17:06:50|14868.33|14748.33|14872.87|14752.87|14872.87|14752.87|14868.33|14748.33|10
1628010420000|2021-08-03 17:07:00|14872.9|14752.9|14875.63|14755.63|14875.69|14755.69|14872.82|14752.82|10
1628010430000|2021-08-03 17:07:10|14875.89|14755.89|14878.87|14758.87|14878.87|14758.87|14875.89|14755.89|10
1628010440000|2021-08-03 17:07:20|14878.54|14758.54|14880.31|14760.31|14880.33|14760.33|14878.53|14758.53|10
1628010450000|2021-08-03 17:07:30|14879.2|14759.2|14877.87|14757.87|14879.2|14759.2|14877.58|14757.58|10
1628010460000|2021-08-03 17:07:40|14878.16|14758.16|14874.41|14754.41|14878.16|14758.16|14874.36|14754.36|10
1628010470000|2021-08-03 17:07:50|14874.48|14754.48|14867.66|14747.66|14874.48|14754.48|14867.66|14747.66|10
1628010480000|2021-08-03 17:08:00|14867.7|14747.7|14868.4|14748.4|14868.4|14748.4|14866.73|14746.73|10
1628010490000|2021-08-03 17:08:10|14868.61|14748.61|14869.43|14749.43|14869.74|14749.74|14868.61|14748.61|9
1628010500000|2021-08-03 17:08:20|14869.08|14749.08|14870.08|14750.08|14870.08|14750.08|14869.08|14749.08|10
1628010510000|2021-08-03 17:08:30|14869.89|14749.89|14870.74|14750.74|14870.74|14750.74|14869.67|14749.67|10
1628010520000|2021-08-03 17:08:40|14870.95|14750.95|14872.5|14752.5|14872.5|14752.5|14870.94|14750.94|10
1628010530000|2021-08-03 17:08:50|14872.43|14752.43|14873.67|14753.67|14873.67|14753.67|14871.53|14751.53|9
1628010540000|2021-08-03 17:09:00|14873.84|14753.84|14875.66|14755.66|14875.89|14755.89|14873.84|14753.84|10
1628010550000|2021-08-03 17:09:10|14875.63|14755.63|14872.81|14752.81|14875.63|14755.63|14872.48|14752.48|9
1628010560000|2021-08-03 17:09:20|14872.58|14752.58|14870.15|14750.15|14872.58|14752.58|14870|14750|10
1628010570000|2021-08-03 17:09:30|14869.27|14749.27|14871.1|14751.1|14871.34|14751.34|14869|14749|9
1628010580000|2021-08-03 17:09:40|14870.25|14750.25|14864.8|14744.8|14870.25|14750.25|14864.8|14744.8|10
1628010590000|2021-08-03 17:09:50|14862.64|14742.64|14859.53|14739.53|14862.64|14742.64|14859.53|14739.53|10
1628010600000|2021-08-03 17:10:00|14859.14|14739.14|14859.84|14739.84|14859.84|14739.84|14858.32|14738.32|10
1628010610000|2021-08-03 17:10:10|14860.2|14740.2|14861.51|14741.51|14861.82|14741.82|14859.81|14739.81|10
1628010620000|2021-08-03 17:10:20|14861.55|14741.55|14863.11|14743.11|14863.11|14743.11|14861.36|14741.36|10
1628010630000|2021-08-03 17:10:30|14862.73|14742.73|14861.5|14741.5|14862.73|14742.73|14861.5|14741.5|9
1628010640000|2021-08-03 17:10:40|14861.54|14741.54|14862.75|14742.75|14862.75|14742.75|14860.74|14740.74|10
1628010650000|2021-08-03 17:10:50|14862.66|14742.66|14861.34|14741.34|14862.68|14742.68|14860.58|14740.58|10
1628010660000|2021-08-03 17:11:00|14861.47|14741.47|14865.19|14745.19|14865.19|14745.19|14861.47|14741.47|9
1628010670000|2021-08-03 17:11:10|14865.44|14745.44|14867.71|14747.71|14867.71|14747.71|14865.44|14745.44|10
1628010680000|2021-08-03 17:11:20|14867.82|14747.82|14868.15|14748.15|14868.36|14748.36|14867.8|14747.8|10
1628010690000|2021-08-03 17:11:30|14868.36|14748.36|14868.32|14748.32|14868.41|14748.41|14868.02|14748.02|10
1628010700000|2021-08-03 17:11:40|14868.43|14748.43|14870.35|14750.35|14870.35|14750.35|14868.43|14748.43|10
1628010710000|2021-08-03 17:11:50|14870.19|14750.19|14871.1|14751.1|14871.1|14751.1|14869.88|14749.88|10
1628010720000|2021-08-03 17:12:00|14871.3|14751.3|14871.29|14751.29|14872.5|14752.5|14870.06|14750.06|10
1628010730000|2021-08-03 17:12:10|14872.12|14752.12|14868.4|14748.4|14872.53|14752.53|14868.4|14748.4|10
1628010740000|2021-08-03 17:12:20|14866.96|14746.96|14871.09|14751.09|14871.09|14751.09|14866.96|14746.96|10
1628010750000|2021-08-03 17:12:30|14870.97|14750.97|14870.85|14750.85|14870.97|14750.97|14870.2|14750.2|10
1628010760000|2021-08-03 17:12:40|14870.52|14750.52|14870.29|14750.29|14871.96|14751.96|14870.26|14750.26|10
1628010770000|2021-08-03 17:12:50|14870.01|14750.01|14870.41|14750.41|14870.64|14750.64|14870.01|14750.01|10
1628010780000|2021-08-03 17:13:00|14870.66|14750.66|14871.69|14751.69|14872.99|14752.99|14870.55|14750.55|10
1628010790000|2021-08-03 17:13:10|14871.79|14751.79|14871.78|14751.78|14872.45|14752.45|14871.78|14751.78|9
1628010800000|2021-08-03 17:13:20|14871.96|14751.96|14869.4|14749.4|14871.96|14751.96|14869.4|14749.4|10
1628010810000|2021-08-03 17:13:30|14869.1|14749.1|14869.33|14749.33|14870.45|14750.45|14869.1|14749.1|9
1628010820000|2021-08-03 17:13:40|14868.28|14748.28|14866.66|14746.66|14868.28|14748.28|14866.19|14746.19|10
1628010830000|2021-08-03 17:13:50|14866.49|14746.49|14866.03|14746.03|14866.49|14746.49|14866.03|14746.03|10
1628010840000|2021-08-03 17:14:00|14865.83|14745.83|14865.83|14745.83|14865.84|14745.84|14864.73|14744.73|10
1628010850000|2021-08-03 17:14:10|14865.46|14745.46|14868.01|14748.01|14868.01|14748.01|14865.08|14745.08|10
1628010860000|2021-08-03 17:14:20|14867.16|14747.16|14867.55|14747.55|14867.86|14747.86|14867.16|14747.16|9
1628010870000|2021-08-03 17:14:30|14867.78|14747.78|14867.53|14747.53|14867.78|14747.78|14867.26|14747.26|10
1628010880000|2021-08-03 17:14:40|14867.6|14747.6|14865.62|14745.62|14867.6|14747.6|14865.62|14745.62|10
1628010890000|2021-08-03 17:14:50|14865.59|14745.59|14862.53|14742.53|14865.67|14745.67|14862.53|14742.53|10
1628010900000|2021-08-03 17:15:00|14862.12|14742.12|14857.45|14737.45|14862.12|14742.12|14856.94|14736.94|10
1628010910000|2021-08-03 17:15:10|14857.35|14737.35|14850.86|14730.86|14857.35|14737.35|14850.73|14730.73|10
1628010920000|2021-08-03 17:15:20|14850.38|14730.38|14850.44|14730.44|14850.71|14730.71|14849.23|14729.23|10
1628010930000|2021-08-03 17:15:30|14850.03|14730.03|14849.87|14729.87|14850.56|14730.56|14849.87|14729.87|10
1628010940000|2021-08-03 17:15:40|14848.72|14728.72|14845.42|14725.42|14848.72|14728.72|14845.42|14725.42|10
1628010950000|2021-08-03 17:15:50|14844.96|14724.96|14835.72|14715.72|14844.98|14724.98|14835.72|14715.72|10
1628010960000|2021-08-03 17:16:00|14835.11|14715.11|14831.2|14711.2|14835.11|14715.11|14831.2|14711.2|10
1628010970000|2021-08-03 17:16:10|14831.25|14711.25|14829.8|14709.8|14831.44|14711.44|14829.48|14709.48|10
1628010980000|2021-08-03 17:16:20|14829.35|14709.35|14822.81|14702.81|14829.35|14709.35|14822.81|14702.81|10
1628010990000|2021-08-03 17:16:30|14821.67|14701.67|14814.53|14694.53|14821.67|14701.67|14814.53|14694.53|10
1628011000000|2021-08-03 17:16:40|14814.88|14694.88|14815.25|14695.25|14816.43|14696.43|14814.88|14694.88|10
1628011010000|2021-08-03 17:16:50|14813.97|14693.97|14811.43|14691.43|14813.97|14693.97|14810.27|14690.27|10
1628011020000|2021-08-03 17:17:00|14811.23|14691.23|14809.78|14689.78|14811.33|14691.33|14809.78|14689.78|10
1628011030000|2021-08-03 17:17:10|14809.89|14689.89|14811.7|14691.7|14811.72|14691.72|14809.89|14689.89|10
1628011040000|2021-08-03 17:17:20|14811.79|14691.79|14812.93|14692.93|14812.93|14692.93|14811.58|14691.58|10
1628011050000|2021-08-03 17:17:30|14813.04|14693.04|14812.9|14692.9|14813.55|14693.55|14812.9|14692.9|10
1628011060000|2021-08-03 17:17:40|14812.68|14692.68|14806.46|14686.46|14812.68|14692.68|14806.46|14686.46|10
1628011070000|2021-08-03 17:17:50|14806.27|14686.27|14803.25|14683.25|14806.27|14686.27|14803.06|14683.06|10
1628011080000|2021-08-03 17:18:00|14803.37|14683.37|14803.65|14683.65|14804.49|14684.49|14803.15|14683.15|10
1628011090000|2021-08-03 17:18:10|14803.58|14683.58|14805.43|14685.43|14805.43|14685.43|14802.87|14682.87|10
1628011100000|2021-08-03 17:18:20|14805.71|14685.71|14811.14|14691.14|14811.43|14691.43|14805.71|14685.71|10
1628011110000|2021-08-03 17:18:30|14811.27|14691.27|14814.86|14694.86|14815.2|14695.2|14811.27|14691.27|10
1628011120000|2021-08-03 17:18:40|14814.68|14694.68|14810.36|14690.36|14814.68|14694.68|14810.36|14690.36|10
1628011130000|2021-08-03 17:18:50|14810.29|14690.29|14805.23|14685.23|14810.29|14690.29|14804.52|14684.52|10
1628011140000|2021-08-03 17:19:00|14805.36|14685.36|14807.4|14687.4|14807.4|14687.4|14804.51|14684.51|10
1628011150000|2021-08-03 17:19:10|14807.39|14687.39|14810.06|14690.06|14810.06|14690.06|14807.32|14687.32|10
1628011160000|2021-08-03 17:19:20|14809.18|14689.18|14811.23|14691.23|14811.47|14691.47|14809.18|14689.18|10
1628011170000|2021-08-03 17:19:30|14810.93|14690.93|14809.66|14689.66|14810.95|14690.95|14809.45|14689.45|10
1628011180000|2021-08-03 17:19:40|14809.64|14689.64|14806.9|14686.9|14809.64|14689.64|14806.9|14686.9|9
1628011190000|2021-08-03 17:19:50|14804.28|14684.28|14798.17|14678.17|14804.28|14684.28|14798.17|14678.17|10
1628011200000|2021-08-03 17:20:00|14797.75|14677.75|14798.76|14678.76|14798.76|14678.76|14797.55|14677.55|9
1628011210000|2021-08-03 17:20:10|14799.13|14679.13|14799.42|14679.42|14799.8|14679.8|14798.28|14678.28|10
1628011220000|2021-08-03 17:20:20|14799.58|14679.58|14799.88|14679.88|14800.68|14680.68|14799.31|14679.31|10
1628011230000|2021-08-03 17:20:30|14800.62|14680.62|14803.51|14683.51|14803.51|14683.51|14800.62|14680.62|10
1628011240000|2021-08-03 17:20:40|14803.77|14683.77|14806.69|14686.69|14806.71|14686.71|14803.77|14683.77|9
1628011250000|2021-08-03 17:20:50|14805.77|14685.77|14804.44|14684.44|14805.77|14685.77|14804.44|14684.44|10
1628011260000|2021-08-03 17:21:00|14804.76|14684.76|14809.18|14689.18|14809.18|14689.18|14804.76|14684.76|9
1628011270000|2021-08-03 17:21:10|14809.58|14689.58|14811.3|14691.3|14811.68|14691.68|14809.58|14689.58|10
1628011280000|2021-08-03 17:21:20|14811.62|14691.62|14813.62|14693.62|14814.08|14694.08|14811.62|14691.62|10
1628011290000|2021-08-03 17:21:30|14813.59|14693.59|14812.92|14692.92|14813.73|14693.73|14812.52|14692.52|9
1628011300000|2021-08-03 17:21:40|14813.01|14693.01|14812.18|14692.18|14813.48|14693.48|14812.03|14692.03|9
1628011310000|2021-08-03 17:21:50|14812.14|14692.14|14812.27|14692.27|14813.34|14693.34|14812.14|14692.14|10
1628011320000|2021-08-03 17:22:00|14812.21|14692.21|14812.05|14692.05|14812.21|14692.21|14811.17|14691.17|10
1628011330000|2021-08-03 17:22:10|14812.25|14692.25|14814.38|14694.38|14814.38|14694.38|14812.25|14692.25|10
1628011340000|2021-08-03 17:22:20|14813.93|14693.93|14812.19|14692.19|14814.49|14694.49|14812.19|14692.19|10
1628011350000|2021-08-03 17:22:30|14812.06|14692.06|14813.54|14693.54|14813.54|14693.54|14812.06|14692.06|10
1628011360000|2021-08-03 17:22:40|14814.14|14694.14|14814.37|14694.37|14814.82|14694.82|14814.14|14694.14|9
1628011370000|2021-08-03 17:22:50|14815.03|14695.03|14818.7|14698.7|14818.7|14698.7|14815.03|14695.03|10
1628011380000|2021-08-03 17:23:00|14818.81|14698.81|14820.33|14700.33|14820.33|14700.33|14818.68|14698.68|9
1628011390000|2021-08-03 17:23:10|14820.22|14700.22|14821.29|14701.29|14821.29|14701.29|14820.22|14700.22|8
1628011400000|2021-08-03 17:23:20|14821.46|14701.46|14819.22|14699.22|14821.46|14701.46|14818.9|14698.9|10
1628011410000|2021-08-03 17:23:30|14819.85|14699.85|14818.22|14698.22|14819.85|14699.85|14818.22|14698.22|10
1628011420000|2021-08-03 17:23:40|14818.34|14698.34|14819.8|14699.8|14820|14700|14818.25|14698.25|8
1628011430000|2021-08-03 17:23:50|14818.77|14698.77|14819.57|14699.57|14819.93|14699.93|14817.78|14697.78|10
1628011440000|2021-08-03 17:24:00|14817.86|14697.86|14817.09|14697.09|14817.86|14697.86|14815.86|14695.86|10
1628011450000|2021-08-03 17:24:10|14816.94|14696.94|14814.17|14694.17|14816.94|14696.94|14814.01|14694.01|10
1628011460000|2021-08-03 17:24:20|14815.03|14695.03|14812.84|14692.84|14815.03|14695.03|14812.84|14692.84|10
1628011470000|2021-08-03 17:24:30|14812.46|14692.46|14808|14688|14812.46|14692.46|14808|14688|10
1628011480000|2021-08-03 17:24:40|14807.69|14687.69|14803.76|14683.76|14807.69|14687.69|14803.76|14683.76|10
1628011490000|2021-08-03 17:24:50|14801.69|14681.69|14796.44|14676.44|14801.69|14681.69|14796.44|14676.44|10
1628011500000|2021-08-03 17:25:00|14796.9|14676.9|14797.71|14677.71|14797.71|14677.71|14796.64|14676.64|10
1628011510000|2021-08-03 17:25:10|14797.84|14677.84|14797.23|14677.23|14797.84|14677.84|14797.04|14677.04|9
1628011520000|2021-08-03 17:25:20|14796.88|14676.88|14797.93|14677.93|14797.93|14677.93|14796.78|14676.78|9
1628011530000|2021-08-03 17:25:30|14797.89|14677.89|14794.12|14674.12|14798.17|14678.17|14794.12|14674.12|9
1628011540000|2021-08-03 17:25:40|14793.33|14673.33|14791.33|14671.33|14793.33|14673.33|14791.33|14671.33|10
1628011550000|2021-08-03 17:25:50|14790.87|14670.87|14790.94|14670.94|14791.41|14671.41|14790.64|14670.64|10
1628011560000|2021-08-03 17:26:00|14790.65|14670.65|14790.99|14670.99|14790.99|14670.99|14790.04|14670.04|10
1628011570000|2021-08-03 17:26:10|14790.81|14670.81|14791.87|14671.87|14791.95|14671.95|14789.89|14669.89|10
1628011580000|2021-08-03 17:26:20|14792.17|14672.17|14791.64|14671.64|14792.17|14672.17|14791.59|14671.59|8
1628011590000|2021-08-03 17:26:30|14791.66|14671.66|14792.19|14672.19|14792.32|14672.32|14790.98|14670.98|10
1628011600000|2021-08-03 17:26:40|14791.78|14671.78|14791.18|14671.18|14792.32|14672.32|14791.17|14671.17|10
1628011610000|2021-08-03 17:26:50|14791.1|14671.1|14789.03|14669.03|14791.1|14671.1|14788.94|14668.94|9
1628011620000|2021-08-03 17:27:00|14788.73|14668.73|14786.04|14666.04|14788.73|14668.73|14785.98|14665.98|10
1628011630000|2021-08-03 17:27:10|14786.18|14666.18|14787.62|14667.62|14787.62|14667.62|14784.77|14664.77|10
1628011640000|2021-08-03 17:27:20|14787.58|14667.58|14788.8|14668.8|14789.11|14669.11|14787.58|14667.58|10
1628011650000|2021-08-03 17:27:30|14788.83|14668.83|14792.12|14672.12|14792.12|14672.12|14788.83|14668.83|8
1628011660000|2021-08-03 17:27:40|14792.61|14672.61|14795.54|14675.54|14795.69|14675.69|14792.08|14672.08|10
1628011670000|2021-08-03 17:27:50|14796.01|14676.01|14794.56|14674.56|14796.01|14676.01|14794.56|14674.56|10
1628011680000|2021-08-03 17:28:00|14794.35|14674.35|14792.88|14672.88|14794.35|14674.35|14792.87|14672.87|10
1628011690000|2021-08-03 17:28:10|14794.19|14674.19|14792.99|14672.99|14794.19|14674.19|14792.99|14672.99|10
1628011700000|2021-08-03 17:28:20|14792.44|14672.44|14791.31|14671.31|14792.44|14672.44|14791.31|14671.31|10
1628011710000|2021-08-03 17:28:30|14790.48|14670.48|14788.45|14668.45|14790.48|14670.48|14788.39|14668.39|9
1628011720000|2021-08-03 17:28:40|14788.35|14668.35|14787.99|14667.99|14788.35|14668.35|14787.6|14667.6|10
1628011730000|2021-08-03 17:28:50|14788.28|14668.28|14791.34|14671.34|14791.34|14671.34|14788.28|14668.28|10
1628011740000|2021-08-03 17:29:00|14792.25|14672.25|14793.53|14673.53|14793.53|14673.53|14792.25|14672.25|9
1628011750000|2021-08-03 17:29:10|14794.95|14674.95|14796.7|14676.7|14796.7|14676.7|14794.95|14674.95|10
1628011760000|2021-08-03 17:29:20|14796.71|14676.71|14797.26|14677.26|14797.29|14677.29|14796.71|14676.71|9
1628011770000|2021-08-03 17:29:30|14797.27|14677.27|14796.94|14676.94|14797.72|14677.72|14795.95|14675.95|10
1628011780000|2021-08-03 17:29:40|14796.95|14676.95|14797.79|14677.79|14797.86|14677.86|14796.95|14676.95|10
1628011790000|2021-08-03 17:29:50|14797.9|14677.9|14796.01|14676.01|14798.08|14678.08|14795.87|14675.87|10
1628011800000|2021-08-03 17:30:00|14795.8|14675.8|14795.12|14675.12|14796.12|14676.12|14794.93|14674.93|10
1628011810000|2021-08-03 17:30:10|14794.59|14674.59|14795.25|14675.25|14795.25|14675.25|14794.32|14674.32|10
1628011820000|2021-08-03 17:30:20|14795.86|14675.86|14796.44|14676.44|14797.17|14677.17|14795.86|14675.86|9
1628011830000|2021-08-03 17:30:30|14796.39|14676.39|14801.06|14681.06|14801.08|14681.08|14796.39|14676.39|10
1628011840000|2021-08-03 17:30:40|14801.29|14681.29|14806.25|14686.25|14806.25|14686.25|14801.29|14681.29|10
1628011850000|2021-08-03 17:30:50|14807.57|14687.57|14811.31|14691.31|14811.31|14691.31|14807.57|14687.57|10
1628011860000|2021-08-03 17:31:00|14811.66|14691.66|14810.97|14690.97|14811.66|14691.66|14810.97|14690.97|10
1628011870000|2021-08-03 17:31:10|14810.72|14690.72|14807.15|14687.15|14810.72|14690.72|14807.15|14687.15|10
1628011880000|2021-08-03 17:31:20|14805.92|14685.92|14804.13|14684.13|14805.92|14685.92|14804.09|14684.09|10
1628011890000|2021-08-03 17:31:30|14804.33|14684.33|14804.27|14684.27|14805.19|14685.19|14804.02|14684.02|9
1628011900000|2021-08-03 17:31:40|14804.37|14684.37|14804.11|14684.11|14804.37|14684.37|14803.92|14683.92|10
1628011910000|2021-08-03 17:31:50|14803.97|14683.97|14806.16|14686.16|14806.16|14686.16|14803.97|14683.97|10
1628011920000|2021-08-03 17:32:00|14805.78|14685.78|14806.98|14686.98|14806.98|14686.98|14805.57|14685.57|10
1628011930000|2021-08-03 17:32:10|14806.88|14686.88|14809.36|14689.36|14809.36|14689.36|14806.88|14686.88|10
1628011940000|2021-08-03 17:32:20|14809.9|14689.9|14809.91|14689.91|14810.15|14690.15|14809.76|14689.76|10
1628011950000|2021-08-03 17:32:30|14809.46|14689.46|14807.94|14687.94|14809.46|14689.46|14807.92|14687.92|9
1628011960000|2021-08-03 17:32:40|14807.73|14687.73|14808.55|14688.55|14808.55|14688.55|14807.61|14687.61|6
1628011970000|2021-08-03 17:32:50|14808.4|14688.4|14811.43|14691.43|14811.43|14691.43|14808.12|14688.12|10
1628011980000|2021-08-03 17:33:00|14811.76|14691.76|14812.22|14692.22|14812.22|14692.22|14811.23|14691.23|10
1628011990000|2021-08-03 17:33:10|14812.31|14692.31|14814.12|14694.12|14814.12|14694.12|14812.31|14692.31|10
1628012000000|2021-08-03 17:33:20|14814.5|14694.5|14815.51|14695.51|14815.64|14695.64|14814.5|14694.5|9
1628012010000|2021-08-03 17:33:30|14815.46|14695.46|14815.02|14695.02|14815.67|14695.67|14814.91|14694.91|10
1628012020000|2021-08-03 17:33:40|14814.92|14694.92|14816.06|14696.06|14816.06|14696.06|14814.87|14694.87|10
1628012030000|2021-08-03 17:33:50|14815.79|14695.79|14817.13|14697.13|14817.13|14697.13|14815.79|14695.79|10
1628012040000|2021-08-03 17:34:00|14817.07|14697.07|14820.13|14700.13|14820.53|14700.53|14817.02|14697.02|10
1628012050000|2021-08-03 17:34:10|14820.17|14700.17|14822.56|14702.56|14822.57|14702.57|14820.17|14700.17|10
1628012060000|2021-08-03 17:34:20|14822.6|14702.6|14821.76|14701.76|14822.6|14702.6|14821.72|14701.72|9
1628012070000|2021-08-03 17:34:30|14821.67|14701.67|14820.4|14700.4|14821.67|14701.67|14820.4|14700.4|10
1628012080000|2021-08-03 17:34:40|14820.31|14700.31|14819.45|14699.45|14820.56|14700.56|14819.45|14699.45|9
1628012090000|2021-08-03 17:34:50|14819.42|14699.42|14820.46|14700.46|14820.46|14700.46|14819.42|14699.42|10
1628012100000|2021-08-03 17:35:00|14821.33|14701.33|14818.54|14698.54|14821.33|14701.33|14818.54|14698.54|10
1628012110000|2021-08-03 17:35:10|14818.66|14698.66|14818.43|14698.43|14818.82|14698.82|14817.55|14697.55|10
1628012120000|2021-08-03 17:35:20|14817.6|14697.6|14815.48|14695.48|14817.6|14697.6|14815.24|14695.24|10
1628012130000|2021-08-03 17:35:30|14815.5|14695.5|14811.14|14691.14|14815.5|14695.5|14811.14|14691.14|10
1628012140000|2021-08-03 17:35:40|14811.3|14691.3|14811.04|14691.04|14811.47|14691.47|14811|14691|9
1628012150000|2021-08-03 17:35:50|14811.01|14691.01|14808.88|14688.88|14811.54|14691.54|14808.88|14688.88|10
1628012160000|2021-08-03 17:36:00|14808.81|14688.81|14808.64|14688.64|14808.81|14688.81|14808.22|14688.22|9
1628012170000|2021-08-03 17:36:10|14809.44|14689.44|14811.4|14691.4|14811.79|14691.79|14809.27|14689.27|8
1628012180000|2021-08-03 17:36:20|14811.64|14691.64|14815.53|14695.53|14815.53|14695.53|14811.64|14691.64|10
1628012190000|2021-08-03 17:36:30|14815.9|14695.9|14821.49|14701.49|14821.49|14701.49|14815.9|14695.9|10
1628012200000|2021-08-03 17:36:40|14820.12|14700.12|14822.97|14702.97|14823.02|14703.02|14820.12|14700.12|10
1628012210000|2021-08-03 17:36:50|14823.88|14703.88|14828.74|14708.74|14828.74|14708.74|14823.88|14703.88|10
1628012220000|2021-08-03 17:37:00|14827.69|14707.69|14830.94|14710.94|14831.28|14711.28|14827.69|14707.69|10
1628012230000|2021-08-03 17:37:10|14831.52|14711.52|14835.94|14715.94|14836.12|14716.12|14831.52|14711.52|9
1628012240000|2021-08-03 17:37:20|14836.26|14716.26|14837.66|14717.66|14837.81|14717.81|14836.26|14716.26|9
1628012250000|2021-08-03 17:37:30|14837.69|14717.69|14836.89|14716.89|14837.69|14717.69|14836.89|14716.89|9
1628012260000|2021-08-03 17:37:40|14836.27|14716.27|14832.91|14712.91|14836.27|14716.27|14832.87|14712.87|10
1628012270000|2021-08-03 17:37:50|14831.85|14711.85|14831.07|14711.07|14831.85|14711.85|14830.65|14710.65|10
1628012280000|2021-08-03 17:38:00|14830.33|14710.33|14825.56|14705.56|14830.44|14710.44|14825.26|14705.26|10
1628012290000|2021-08-03 17:38:10|14825.32|14705.32|14824.76|14704.76|14825.83|14705.83|14824.76|14704.76|10
1628012300000|2021-08-03 17:38:20|14825.03|14705.03|14825.58|14705.58|14825.69|14705.69|14825.03|14705.03|10
1628012310000|2021-08-03 17:38:30|14825.42|14705.42|14824.04|14704.04|14825.46|14705.46|14823.48|14703.48|10
1628012320000|2021-08-03 17:38:40|14823.56|14703.56|14823.07|14703.07|14824.06|14704.06|14822.18|14702.18|10
1628012330000|2021-08-03 17:38:50|14822.94|14702.94|14819.5|14699.5|14822.94|14702.94|14819.32|14699.32|10
1628012340000|2021-08-03 17:39:00|14819.35|14699.35|14820.71|14700.71|14820.83|14700.83|14819.01|14699.01|10
1628012350000|2021-08-03 17:39:10|14820.04|14700.04|14815.45|14695.45|14820.04|14700.04|14815.45|14695.45|9
1628012360000|2021-08-03 17:39:20|14814.52|14694.52|14812.97|14692.97|14814.52|14694.52|14812.91|14692.91|10
1628012370000|2021-08-03 17:39:30|14811.59|14691.59|14807.93|14687.93|14811.59|14691.59|14807.74|14687.74|10
1628012380000|2021-08-03 17:39:40|14806.54|14686.54|14806.51|14686.51|14806.54|14686.54|14805.97|14685.97|10
1628012390000|2021-08-03 17:39:50|14806.13|14686.13|14803.02|14683.02|14806.19|14686.19|14803.02|14683.02|10
1628012400000|2021-08-03 17:40:00|14802.64|14682.64|14794.86|14674.86|14802.64|14682.64|14794.86|14674.86|10
1628012410000|2021-08-03 17:40:10|14793.87|14673.87|14789.32|14669.32|14793.87|14673.87|14789.32|14669.32|10
1628012420000|2021-08-03 17:40:20|14787.88|14667.88|14783.38|14663.38|14787.88|14667.88|14783.38|14663.38|10
1628012430000|2021-08-03 17:40:30|14783.6|14663.6|14782.3|14662.3|14784.44|14664.44|14782.3|14662.3|10
1628012440000|2021-08-03 17:40:40|14780.93|14660.93|14778.38|14658.38|14781.1|14661.1|14778.38|14658.38|8
1628012450000|2021-08-03 17:40:50|14777.94|14657.94|14772.67|14652.67|14777.94|14657.94|14772.67|14652.67|10
1628012460000|2021-08-03 17:41:00|14772.37|14652.37|14770.57|14650.57|14772.37|14652.37|14770.57|14650.57|10
1628012470000|2021-08-03 17:41:10|14769.61|14649.61|14770.75|14650.75|14771.35|14651.35|14769.61|14649.61|10
1628012480000|2021-08-03 17:41:20|14771.45|14651.45|14770.82|14650.82|14772.17|14652.17|14770.8|14650.8|10
1628012490000|2021-08-03 17:41:30|14770.73|14650.73|14771.88|14651.88|14771.88|14651.88|14770.48|14650.48|10
1628012500000|2021-08-03 17:41:40|14771.19|14651.19|14768.53|14648.53|14771.37|14651.37|14768.36|14648.36|10
1628012510000|2021-08-03 17:41:50|14768.09|14648.09|14766.7|14646.7|14768.19|14648.19|14766.7|14646.7|10
1628012520000|2021-08-03 17:42:00|14765.14|14645.14|14764.65|14644.65|14765.18|14645.18|14764.47|14644.47|10
1628012530000|2021-08-03 17:42:10|14765.11|14645.11|14765.02|14645.02|14765.11|14645.11|14762.57|14642.57|10
1628012540000|2021-08-03 17:42:20|14764.15|14644.15|14764.49|14644.49|14764.49|14644.49|14763.89|14643.89|10
1628012550000|2021-08-03 17:42:30|14764.75|14644.75|14763.59|14643.59|14764.96|14644.96|14762.61|14642.61|9
1628012560000|2021-08-03 17:42:40|14762.81|14642.81|14762.15|14642.15|14762.81|14642.81|14761.99|14641.99|10
1628012570000|2021-08-03 17:42:50|14761.28|14641.28|14760.32|14640.32|14761.58|14641.58|14760.32|14640.32|10
1628012580000|2021-08-03 17:43:00|14760.12|14640.12|14758.6|14638.6|14760.12|14640.12|14758.6|14638.6|10
1628012590000|2021-08-03 17:43:10|14758.56|14638.56|14759.52|14639.52|14759.52|14639.52|14758.56|14638.56|10
1628012600000|2021-08-03 17:43:20|14759.41|14639.41|14759.93|14639.93|14760.05|14640.05|14759.41|14639.41|10
1628012610000|2021-08-03 17:43:30|14759.19|14639.19|14757.39|14637.39|14759.19|14639.19|14757.15|14637.15|10
1628012620000|2021-08-03 17:43:40|14757.78|14637.78|14760.81|14640.81|14760.81|14640.81|14757.78|14637.78|9
1628012630000|2021-08-03 17:43:50|14761.19|14641.19|14763.43|14643.43|14763.43|14643.43|14761.19|14641.19|10
1628012640000|2021-08-03 17:44:00|14764.07|14644.07|14768.05|14648.05|14768.05|14648.05|14764.07|14644.07|10
1628012650000|2021-08-03 17:44:10|14768.28|14648.28|14769.48|14649.48|14769.92|14649.92|14768.09|14648.09|10
1628012660000|2021-08-03 17:44:20|14769.49|14649.49|14768.38|14648.38|14769.49|14649.49|14767.85|14647.85|9
1628012670000|2021-08-03 17:44:30|14768.24|14648.24|14768.68|14648.68|14768.73|14648.73|14768.24|14648.24|10
1628012680000|2021-08-03 17:44:40|14769.46|14649.46|14772.62|14652.62|14772.66|14652.66|14769.46|14649.46|10
1628012690000|2021-08-03 17:44:50|14773.1|14653.1|14774.4|14654.4|14774.42|14654.42|14772.93|14652.93|9
1628012700000|2021-08-03 17:45:00|14774.39|14654.39|14776.92|14656.92|14777.13|14657.13|14774.39|14654.39|10
1628012710000|2021-08-03 17:45:10|14777.23|14657.23|14782.23|14662.23|14782.23|14662.23|14777.23|14657.23|8
1628012720000|2021-08-03 17:45:20|14781.6|14661.6|14782.34|14662.34|14782.45|14662.45|14781.6|14661.6|10
1628012730000|2021-08-03 17:45:30|14782.33|14662.33|14778.98|14658.98|14782.39|14662.39|14778.98|14658.98|10
1628012740000|2021-08-03 17:45:40|14778.41|14658.41|14773.83|14653.83|14778.41|14658.41|14773.83|14653.83|10
1628012750000|2021-08-03 17:45:50|14773.38|14653.38|14772.15|14652.15|14773.42|14653.42|14772.09|14652.09|10
1628012760000|2021-08-03 17:46:00|14771.68|14651.68|14768.65|14648.65|14772.33|14652.33|14768.65|14648.65|10
1628012770000|2021-08-03 17:46:10|14767.5|14647.5|14763.53|14643.53|14767.5|14647.5|14763.53|14643.53|9
1628012780000|2021-08-03 17:46:20|14764.21|14644.21|14770.98|14650.98|14770.98|14650.98|14764.21|14644.21|10
1628012790000|2021-08-03 17:46:30|14771.09|14651.09|14770.79|14650.79|14771.09|14651.09|14770.48|14650.48|9
1628012800000|2021-08-03 17:46:40|14771.1|14651.1|14773.17|14653.17|14773.17|14653.17|14771.1|14651.1|9
1628012810000|2021-08-03 17:46:50|14773.44|14653.44|14777.77|14657.77|14777.77|14657.77|14773.44|14653.44|10
1628012820000|2021-08-03 17:47:00|14777|14657|14775.86|14655.86|14777|14657|14775.78|14655.78|10
1628012830000|2021-08-03 17:47:10|14775.77|14655.77|14776.71|14656.71|14777.43|14657.43|14775.77|14655.77|10
1628012840000|2021-08-03 17:47:20|14777.47|14657.47|14775.17|14655.17|14777.47|14657.47|14774.98|14654.98|10
1628012850000|2021-08-03 17:47:30|14775.3|14655.3|14771.2|14651.2|14775.3|14655.3|14771.2|14651.2|10
1628012860000|2021-08-03 17:47:40|14770.83|14650.83|14768.31|14648.31|14770.83|14650.83|14768.31|14648.31|10
1628012870000|2021-08-03 17:47:50|14767.17|14647.17|14762.04|14642.04|14767.17|14647.17|14762.04|14642.04|9
1628012880000|2021-08-03 17:48:00|14761.68|14641.68|14761.26|14641.26|14761.68|14641.68|14760.38|14640.38|10
1628012890000|2021-08-03 17:48:10|14760.85|14640.85|14757.62|14637.62|14761.01|14641.01|14757.45|14637.45|9
1628012900000|2021-08-03 17:48:20|14757.49|14637.49|14751.73|14631.73|14757.83|14637.83|14751.73|14631.73|10
1628012910000|2021-08-03 17:48:30|14750.01|14630.01|14750.14|14630.14|14750.14|14630.14|14749.41|14629.41|10
1628012920000|2021-08-03 17:48:40|14750.86|14630.86|14755.89|14635.89|14755.89|14635.89|14750.86|14630.86|10
1628012930000|2021-08-03 17:48:50|14756.56|14636.56|14761.34|14641.34|14761.34|14641.34|14756.56|14636.56|8
1628012940000|2021-08-03 17:49:00|14761.74|14641.74|14762.99|14642.99|14763.08|14643.08|14761.74|14641.74|10
1628012950000|2021-08-03 17:49:10|14763.52|14643.52|14763.58|14643.58|14764.32|14644.32|14763.52|14643.52|10
1628012960000|2021-08-03 17:49:20|14763.5|14643.5|14763.34|14643.34|14764.62|14644.62|14763.34|14643.34|9
1628012970000|2021-08-03 17:49:30|14763.53|14643.53|14764.01|14644.01|14764.23|14644.23|14763.53|14643.53|9
1628012980000|2021-08-03 17:49:40|14765.47|14645.47|14766.48|14646.48|14766.51|14646.51|14765.47|14645.47|9
1628012990000|2021-08-03 17:49:50|14766.44|14646.44|14769.43|14649.43|14769.43|14649.43|14766.44|14646.44|10
1628013000000|2021-08-03 17:50:00|14769.66|14649.66|14766.94|14646.94|14769.91|14649.91|14766.94|14646.94|10
1628013010000|2021-08-03 17:50:10|14766.67|14646.67|14759.6|14639.6|14766.67|14646.67|14759.6|14639.6|9
1628013020000|2021-08-03 17:50:20|14758.23|14638.23|14759.34|14639.34|14759.94|14639.94|14758.23|14638.23|10
1628013030000|2021-08-03 17:50:30|14759.2|14639.2|14757.88|14637.88|14759.2|14639.2|14757.88|14637.88|10
1628013040000|2021-08-03 17:50:40|14758.03|14638.03|14756.06|14636.06|14758.07|14638.07|14756.06|14636.06|10
1628013050000|2021-08-03 17:50:50|14755.18|14635.18|14750.55|14630.55|14755.18|14635.18|14750.55|14630.55|10
1628013060000|2021-08-03 17:51:00|14750.27|14630.27|14748.72|14628.72|14750.27|14630.27|14748.72|14628.72|9
1628013070000|2021-08-03 17:51:10|14748.94|14628.94|14749.58|14629.58|14749.72|14629.72|14748.1|14628.1|10
1628013080000|2021-08-03 17:51:20|14749.04|14629.04|14750.1|14630.1|14750.73|14630.73|14749.04|14629.04|10
1628013090000|2021-08-03 17:51:30|14750.74|14630.74|14751.75|14631.75|14751.75|14631.75|14750.74|14630.74|10
1628013100000|2021-08-03 17:51:40|14751.74|14631.74|14750.38|14630.38|14751.96|14631.96|14749.89|14629.89|10
1628013110000|2021-08-03 17:51:50|14750.45|14630.45|14749.6|14629.6|14750.49|14630.49|14749.6|14629.6|9
1628013120000|2021-08-03 17:52:00|14748.84|14628.84|14749.93|14629.93|14750.02|14630.02|14748.66|14628.66|10
1628013130000|2021-08-03 17:52:10|14750.14|14630.14|14749.98|14629.98|14750.36|14630.36|14749.56|14629.56|9
1628013140000|2021-08-03 17:52:20|14749.7|14629.7|14749.54|14629.54|14749.79|14629.79|14748.97|14628.97|10
1628013150000|2021-08-03 17:52:30|14749.65|14629.65|14749.88|14629.88|14749.97|14629.97|14749.19|14629.19|10
1628013160000|2021-08-03 17:52:40|14749.78|14629.78|14748.4|14628.4|14749.78|14629.78|14748.4|14628.4|10
1628013170000|2021-08-03 17:52:50|14748.31|14628.31|14746.61|14626.61|14748.53|14628.53|14746.61|14626.61|10
1628013180000|2021-08-03 17:53:00|14746.76|14626.76|14747.25|14627.25|14747.71|14627.71|14746.29|14626.29|10
1628013190000|2021-08-03 17:53:10|14746.64|14626.64|14740.95|14620.95|14746.64|14626.64|14740.95|14620.95|10
1628013200000|2021-08-03 17:53:20|14740.12|14620.12|14732.36|14612.36|14740.12|14620.12|14732.36|14612.36|10
1628013210000|2021-08-03 17:53:30|14732.31|14612.31|14729.06|14609.06|14732.35|14612.35|14729.06|14609.06|10
1628013220000|2021-08-03 17:53:40|14728.33|14608.33|14728.72|14608.72|14728.72|14608.72|14727.91|14607.91|10
1628013230000|2021-08-03 17:53:50|14727.45|14607.45|14723.71|14603.71|14727.45|14607.45|14723.71|14603.71|10
1628013240000|2021-08-03 17:54:00|14723.7|14603.7|14723|14603|14723.7|14603.7|14722.43|14602.43|10
1628013250000|2021-08-03 17:54:10|14722.8|14602.8|14726.88|14606.88|14727.44|14607.44|14722.8|14602.8|10
1628013260000|2021-08-03 17:54:20|14726.14|14606.14|14721.5|14601.5|14726.14|14606.14|14721.5|14601.5|10
1628013270000|2021-08-03 17:54:30|14721.42|14601.42|14723.41|14603.41|14724.1|14604.1|14721.42|14601.42|10
1628013280000|2021-08-03 17:54:40|14721.43|14601.43|14715.27|14595.27|14721.43|14601.43|14715.27|14595.27|9
1628013290000|2021-08-03 17:54:50|14714.71|14594.71|14709.26|14589.26|14715.45|14595.45|14709.26|14589.26|10
1628013300000|2021-08-03 17:55:00|14708.46|14588.46|14701.09|14581.09|14708.46|14588.46|14701.09|14581.09|10
1628013310000|2021-08-03 17:55:10|14700.52|14580.52|14698.5|14578.5|14700.52|14580.52|14698.42|14578.42|10
1628013320000|2021-08-03 17:55:20|14698.68|14578.68|14700.38|14580.38|14700.38|14580.38|14697.81|14577.81|10
1628013330000|2021-08-03 17:55:30|14700.49|14580.49|14708.57|14588.57|14708.57|14588.57|14700.49|14580.49|10
1628013340000|2021-08-03 17:55:40|14709.17|14589.17|14711.02|14591.02|14711.89|14591.89|14709.17|14589.17|10
1628013350000|2021-08-03 17:55:50|14710.43|14590.43|14708.67|14588.67|14710.46|14590.46|14708.67|14588.67|10
1628013360000|2021-08-03 17:56:00|14708.07|14588.07|14705.03|14585.03|14708.11|14588.11|14705.03|14585.03|10
1628013370000|2021-08-03 17:56:10|14704.56|14584.56|14703.15|14583.15|14704.56|14584.56|14703.11|14583.11|10
1628013380000|2021-08-03 17:56:20|14703.85|14583.85|14703.51|14583.51|14703.97|14583.97|14702.96|14582.96|9
1628013390000|2021-08-03 17:56:30|14703.57|14583.57|14706.83|14586.83|14706.83|14586.83|14703.51|14583.51|10
1628013400000|2021-08-03 17:56:40|14707.03|14587.03|14704.06|14584.06|14707.03|14587.03|14704.06|14584.06|10
1628013410000|2021-08-03 17:56:50|14702.86|14582.86|14700.22|14580.22|14702.86|14582.86|14700.22|14580.22|10
1628013420000|2021-08-03 17:57:00|14700.06|14580.06|14697.7|14577.7|14700.06|14580.06|14697.7|14577.7|10
1628013430000|2021-08-03 17:57:10|14697.6|14577.6|14696.3|14576.3|14697.6|14577.6|14696.3|14576.3|10
1628013440000|2021-08-03 17:57:20|14695.94|14575.94|14693.57|14573.57|14695.94|14575.94|14693.57|14573.57|10
1628013450000|2021-08-03 17:57:30|14692.86|14572.86|14693.21|14573.21|14693.44|14573.44|14692.4|14572.4|10
1628013460000|2021-08-03 17:57:40|14694.05|14574.05|14690.69|14570.69|14694.05|14574.05|14690.6|14570.6|10
1628013470000|2021-08-03 17:57:50|14690.78|14570.78|14691.49|14571.49|14691.68|14571.68|14690.45|14570.45|10
1628013480000|2021-08-03 17:58:00|14691.57|14571.57|14691.95|14571.95|14692.04|14572.04|14691.57|14571.57|10
1628013490000|2021-08-03 17:58:10|14691.97|14571.97|14689.82|14569.82|14691.97|14571.97|14689.82|14569.82|9
1628013500000|2021-08-03 17:58:20|14689.78|14569.78|14688.51|14568.51|14689.8|14569.8|14688.51|14568.51|9
1628013510000|2021-08-03 17:58:30|14688.74|14568.74|14686.26|14566.26|14688.74|14568.74|14686|14566|8
1628013520000|2021-08-03 17:58:40|14686.45|14566.45|14685.68|14565.68|14686.57|14566.57|14685.57|14565.57|10
1628013530000|2021-08-03 17:58:50|14685.53|14565.53|14686.37|14566.37|14686.37|14566.37|14685.53|14565.53|9
1628013540000|2021-08-03 17:59:00|14686.35|14566.35|14690.55|14570.55|14690.55|14570.55|14686.35|14566.35|9
1628013550000|2021-08-03 17:59:10|14689.89|14569.89|14697.7|14577.7|14697.7|14577.7|14689.89|14569.89|10
1628013560000|2021-08-03 17:59:20|14697.43|14577.43|14698.19|14578.19|14698.33|14578.33|14697.36|14577.36|9
1628013570000|2021-08-03 17:59:30|14697.78|14577.78|14696.01|14576.01|14698.2|14578.2|14695.91|14575.91|10
1628013580000|2021-08-03 17:59:40|14696.52|14576.52|14693.25|14573.25|14696.52|14576.52|14693.25|14573.25|10
1628013590000|2021-08-03 17:59:50|14692.12|14572.12|14683.64|14563.64|14692.12|14572.12|14683.64|14563.64|10
1628013600000|2021-08-03 18:00:00|14683.57|14563.57|14685.61|14565.61|14685.61|14565.61|14683.07|14563.07|10
1628013610000|2021-08-03 18:00:10|14686|14566|14690.35|14570.35|14690.35|14570.35|14686|14566|9
1628013620000|2021-08-03 18:00:20|14691.26|14571.26|14697.67|14577.67|14697.67|14577.67|14691.26|14571.26|10
1628013630000|2021-08-03 18:00:30|14697.09|14577.09|14690.54|14570.54|14697.09|14577.09|14690.54|14570.54|9
1628013640000|2021-08-03 18:00:40|14689.13|14569.13|14686.66|14566.66|14689.48|14569.48|14686.66|14566.66|10
1628013650000|2021-08-03 18:00:50|14686.21|14566.21|14682.6|14562.6|14686.21|14566.21|14682.6|14562.6|10
1628013660000|2021-08-03 18:01:00|14682.51|14562.51|14677.33|14557.33|14682.58|14562.58|14677.27|14557.27|10
1628013670000|2021-08-03 18:01:10|14677.07|14557.07|14673.99|14553.99|14677.62|14557.62|14673.99|14553.99|10
1628013680000|2021-08-03 18:01:20|14672.93|14552.93|14675.98|14555.98|14675.98|14555.98|14672.39|14552.39|10
1628013690000|2021-08-03 18:01:30|14676.57|14556.57|14679.89|14559.89|14681.14|14561.14|14676.57|14556.57|10
1628013700000|2021-08-03 18:01:40|14680.46|14560.46|14683.08|14563.08|14683.08|14563.08|14680.46|14560.46|10
1628013710000|2021-08-03 18:01:50|14682.24|14562.24|14682.94|14562.94|14684.02|14564.02|14681.7|14561.7|10
1628013720000|2021-08-03 18:02:00|14683.8|14563.8|14688.15|14568.15|14688.15|14568.15|14683.17|14563.17|10
1628013730000|2021-08-03 18:02:10|14689.19|14569.19|14698.23|14578.23|14698.23|14578.23|14689.19|14569.19|10
1628013740000|2021-08-03 18:02:20|14698.89|14578.89|14705.77|14585.77|14705.77|14585.77|14698.89|14578.89|10
1628013750000|2021-08-03 18:02:30|14706.05|14586.05|14709.62|14589.62|14710.2|14590.2|14706.05|14586.05|10
1628013760000|2021-08-03 18:02:40|14710.08|14590.08|14714.71|14594.71|14714.71|14594.71|14710.08|14590.08|10
1628013770000|2021-08-03 18:02:50|14714.78|14594.78|14717.11|14597.11|14717.11|14597.11|14714.78|14594.78|10
1628013780000|2021-08-03 18:03:00|14717.21|14597.21|14719.31|14599.31|14719.31|14599.31|14716.97|14596.97|10
1628013790000|2021-08-03 18:03:10|14720.37|14600.37|14721.44|14601.44|14722.94|14602.94|14720.37|14600.37|10
1628013800000|2021-08-03 18:03:20|14721.2|14601.2|14718.85|14598.85|14721.2|14601.2|14718.85|14598.85|10
1628013810000|2021-08-03 18:03:30|14718.68|14598.68|14710.53|14590.53|14718.68|14598.68|14710.11|14590.11|10
1628013820000|2021-08-03 18:03:40|14709.74|14589.74|14710.32|14590.32|14710.6|14590.6|14709.74|14589.74|9
1628013830000|2021-08-03 18:03:50|14709.83|14589.83|14708.05|14588.05|14709.92|14589.92|14708.05|14588.05|9
1628013840000|2021-08-03 18:04:00|14708.13|14588.13|14705.65|14585.65|14708.13|14588.13|14705.65|14585.65|10
1628013850000|2021-08-03 18:04:10|14705.93|14585.93|14705.51|14585.51|14706.66|14586.66|14705.51|14585.51|10
1628013860000|2021-08-03 18:04:20|14705.2|14585.2|14701.27|14581.27|14705.2|14585.2|14701.27|14581.27|9
1628013870000|2021-08-03 18:04:30|14701.49|14581.49|14701|14581|14701.98|14581.98|14700.59|14580.59|10
1628013880000|2021-08-03 18:04:40|14701.62|14581.62|14703.2|14583.2|14703.31|14583.31|14701.62|14581.62|10
1628013890000|2021-08-03 18:04:50|14703.48|14583.48|14707.74|14587.74|14707.74|14587.74|14703.48|14583.48|10
1628013900000|2021-08-03 18:05:00|14707.82|14587.82|14706.39|14586.39|14707.82|14587.82|14706.39|14586.39|9
1628013910000|2021-08-03 18:05:10|14706.68|14586.68|14706.64|14586.64|14707.7|14587.7|14706.64|14586.64|10
1628013920000|2021-08-03 18:05:20|14706.19|14586.19|14705.91|14585.91|14706.79|14586.79|14705.84|14585.84|9
1628013930000|2021-08-03 18:05:30|14706.25|14586.25|14705.39|14585.39|14706.52|14586.52|14705.32|14585.32|9
1628013940000|2021-08-03 18:05:40|14705.44|14585.44|14705.12|14585.12|14705.44|14585.44|14704.25|14584.25|10
1628013950000|2021-08-03 18:05:50|14705.03|14585.03|14701.89|14581.89|14705.22|14585.22|14701.89|14581.89|10
1628013960000|2021-08-03 18:06:00|14700.95|14580.95|14698.89|14578.89|14700.95|14580.95|14698.04|14578.04|10
1628013970000|2021-08-03 18:06:10|14699|14579|14700.62|14580.62|14700.62|14580.62|14698.81|14578.81|9
1628013980000|2021-08-03 18:06:20|14700.29|14580.29|14698.83|14578.83|14700.82|14580.82|14698.83|14578.83|10
1628013990000|2021-08-03 18:06:30|14698.32|14578.32|14695.16|14575.16|14698.32|14578.32|14695.16|14575.16|10
1628014000000|2021-08-03 18:06:40|14694.6|14574.6|14692.43|14572.43|14694.6|14574.6|14692.12|14572.12|10
1628014010000|2021-08-03 18:06:50|14693.64|14573.64|14693.57|14573.57|14694.05|14574.05|14693.57|14573.57|9
1628014020000|2021-08-03 18:07:00|14693.42|14573.42|14692.87|14572.87|14693.42|14573.42|14692.26|14572.26|8
1628014030000|2021-08-03 18:07:10|14693.19|14573.19|14694.8|14574.8|14694.8|14574.8|14693.19|14573.19|9
1628014040000|2021-08-03 18:07:20|14694.44|14574.44|14688.22|14568.22|14694.44|14574.44|14688.22|14568.22|10
1628014050000|2021-08-03 18:07:30|14687.88|14567.88|14680.9|14560.9|14687.99|14567.99|14680.18|14560.18|10
1628014060000|2021-08-03 18:07:40|14680.12|14560.12|14668.61|14548.61|14680.12|14560.12|14668.61|14548.61|10
1628014070000|2021-08-03 18:07:50|14667.38|14547.38|14662.07|14542.07|14667.38|14547.38|14661.77|14541.77|10
1628014080000|2021-08-03 18:08:00|14662.47|14542.47|14655.57|14535.57|14662.47|14542.47|14655.18|14535.18|10
1628014090000|2021-08-03 18:08:10|14655.32|14535.32|14652.02|14532.02|14655.97|14535.97|14652.02|14532.02|10
1628014100000|2021-08-03 18:08:20|14651.73|14531.73|14648.72|14528.72|14651.73|14531.73|14648.72|14528.72|10
1628014110000|2021-08-03 18:08:30|14647.37|14527.37|14643.66|14523.66|14647.37|14527.37|14642.07|14522.07|10
1628014120000|2021-08-03 18:08:40|14643.29|14523.29|14632.64|14512.64|14648.02|14528.02|14632.64|14512.64|10
1628014130000|2021-08-03 18:08:50|14631.9|14511.9|14632.06|14512.06|14632.06|14512.06|14625.87|14505.87|10
1628014140000|2021-08-03 18:09:00|14631.56|14511.56|14625.1|14505.1|14632.38|14512.38|14624|14504|10
1628014150000|2021-08-03 18:09:10|14626.14|14506.14|14624.43|14504.43|14626.8|14506.8|14623.66|14503.66|10
1628014160000|2021-08-03 18:09:20|14623.53|14503.53|14625.4|14505.4|14626.88|14506.88|14623.53|14503.53|10
1628014170000|2021-08-03 18:09:30|14625|14505|14610.35|14490.35|14625.44|14505.44|14609.95|14489.95|10
1628014180000|2021-08-03 18:09:40|14608.55|14488.55|14621.17|14501.17|14621.17|14501.17|14608.55|14488.55|10
1628014190000|2021-08-03 18:09:50|14623.49|14503.49|14633.85|14513.85|14633.85|14513.85|14623.48|14503.48|10
1628014200000|2021-08-03 18:10:00|14634.04|14514.04|14646.7|14526.7|14646.7|14526.7|14634.04|14514.04|10
1628014210000|2021-08-03 18:10:10|14646.95|14526.95|14650.74|14530.74|14650.74|14530.74|14646.93|14526.93|10
1628014220000|2021-08-03 18:10:20|14650.2|14530.2|14661.25|14541.25|14661.25|14541.25|14650.2|14530.2|10
1628014230000|2021-08-03 18:10:30|14661.53|14541.53|14673.03|14553.03|14673.03|14553.03|14661.53|14541.53|10
1628014240000|2021-08-03 18:10:40|14674.31|14554.31|14690.11|14570.11|14690.11|14570.11|14674.31|14554.31|10
1628014250000|2021-08-03 18:10:50|14690.38|14570.38|14697.51|14577.51|14697.51|14577.51|14690.38|14570.38|10
1628014260000|2021-08-03 18:11:00|14697.75|14577.75|14705.2|14585.2|14706.11|14586.11|14697.57|14577.57|10
1628014270000|2021-08-03 18:11:10|14704.99|14584.99|14703.41|14583.41|14704.99|14584.99|14702.65|14582.65|10
1628014280000|2021-08-03 18:11:20|14703.45|14583.45|14703.86|14583.86|14703.97|14583.97|14702.86|14582.86|10
1628014290000|2021-08-03 18:11:30|14703.79|14583.79|14705.98|14585.98|14705.98|14585.98|14703.79|14583.79|10
1628014300000|2021-08-03 18:11:40|14706.82|14586.82|14708.88|14588.88|14708.88|14588.88|14706.71|14586.71|10
1628014310000|2021-08-03 18:11:50|14708.45|14588.45|14708.94|14588.94|14710.28|14590.28|14708.45|14588.45|10
1628014320000|2021-08-03 18:12:00|14709.08|14589.08|14706.61|14586.61|14709.08|14589.08|14705.98|14585.98|10
1628014330000|2021-08-03 18:12:10|14707.02|14587.02|14710.22|14590.22|14710.22|14590.22|14707.02|14587.02|10
1628014340000|2021-08-03 18:12:20|14709.04|14589.04|14702.94|14582.94|14709.04|14589.04|14702.94|14582.94|10
1628014350000|2021-08-03 18:12:30|14702.51|14582.51|14702.84|14582.84|14702.84|14582.84|14701.13|14581.13|10
1628014360000|2021-08-03 18:12:40|14702.65|14582.65|14701.96|14581.96|14702.66|14582.66|14701.41|14581.41|9
1628014370000|2021-08-03 18:12:50|14702.02|14582.02|14702.4|14582.4|14702.52|14582.52|14701.19|14581.19|10
1628014380000|2021-08-03 18:13:00|14702.01|14582.01|14701.55|14581.55|14702.01|14582.01|14699.98|14579.98|9
1628014390000|2021-08-03 18:13:10|14701.59|14581.59|14700.41|14580.41|14701.75|14581.75|14700.41|14580.41|10
1628014400000|2021-08-03 18:13:20|14700.14|14580.14|14691.5|14571.5|14700.31|14580.31|14691.5|14571.5|10
1628014410000|2021-08-03 18:13:30|14691.29|14571.29|14685.89|14565.89|14691.37|14571.37|14685.46|14565.46|10
1628014420000|2021-08-03 18:13:40|14684.2|14564.2|14681.7|14561.7|14684.36|14564.36|14681.7|14561.7|10
1628014430000|2021-08-03 18:13:50|14681.39|14561.39|14677.38|14557.38|14681.39|14561.39|14677.38|14557.38|9
1628014440000|2021-08-03 18:14:00|14677.23|14557.23|14677.28|14557.28|14677.84|14557.84|14676.17|14556.17|10
1628014450000|2021-08-03 18:14:10|14677.26|14557.26|14678.26|14558.26|14679.75|14559.75|14677.26|14557.26|10
1628014460000|2021-08-03 18:14:20|14677.67|14557.67|14680.29|14560.29|14680.29|14560.29|14677.67|14557.67|10
1628014470000|2021-08-03 18:14:30|14680.77|14560.77|14681.2|14561.2|14682.23|14562.23|14680.71|14560.71|10
1628014480000|2021-08-03 18:14:40|14681.21|14561.21|14677.7|14557.7|14681.21|14561.21|14677.7|14557.7|10
1628014490000|2021-08-03 18:14:50|14677.5|14557.5|14672.49|14552.49|14677.5|14557.5|14671.73|14551.73|10
1628014500000|2021-08-03 18:15:00|14672.01|14552.01|14673.22|14553.22|14673.31|14553.31|14669.64|14549.64|10
1628014510000|2021-08-03 18:15:10|14673.63|14553.63|14676.96|14556.96|14677.73|14557.73|14673.63|14553.63|10
1628014520000|2021-08-03 18:15:20|14677.79|14557.79|14676.12|14556.12|14677.79|14557.79|14675.55|14555.55|10
1628014530000|2021-08-03 18:15:30|14676.37|14556.37|14673.82|14553.82|14676.37|14556.37|14673.57|14553.57|10
1628014540000|2021-08-03 18:15:40|14673.31|14553.31|14670.83|14550.83|14673.91|14553.91|14670.77|14550.77|10
1628014550000|2021-08-03 18:15:50|14671.4|14551.4|14670.2|14550.2|14671.4|14551.4|14669.84|14549.84|10
1628014560000|2021-08-03 18:16:00|14670.47|14550.47|14672.52|14552.52|14672.52|14552.52|14670.47|14550.47|10
1628014570000|2021-08-03 18:16:10|14672.43|14552.43|14676.62|14556.62|14676.62|14556.62|14672.43|14552.43|10
1628014580000|2021-08-03 18:16:20|14676.99|14556.99|14674.88|14554.88|14676.99|14556.99|14674.77|14554.77|10
1628014590000|2021-08-03 18:16:30|14674.73|14554.73|14674.97|14554.97|14676.77|14556.77|14674.73|14554.73|10
1628014600000|2021-08-03 18:16:40|14674.63|14554.63|14678.1|14558.1|14678.1|14558.1|14674.3|14554.3|10
1628014610000|2021-08-03 18:16:50|14678.34|14558.34|14677.37|14557.37|14678.34|14558.34|14677.13|14557.13|10
1628014620000|2021-08-03 18:17:00|14677.19|14557.19|14674.71|14554.71|14677.19|14557.19|14674.53|14554.53|10
1628014630000|2021-08-03 18:17:10|14674.09|14554.09|14670.81|14550.81|14674.09|14554.09|14669.53|14549.53|10
1628014640000|2021-08-03 18:17:20|14669.82|14549.82|14666.14|14546.14|14669.82|14549.82|14665.96|14545.96|10
1628014650000|2021-08-03 18:17:30|14665.33|14545.33|14660.07|14540.07|14665.33|14545.33|14660.07|14540.07|10
1628014660000|2021-08-03 18:17:40|14659.96|14539.96|14656.99|14536.99|14659.96|14539.96|14656.69|14536.69|10
1628014670000|2021-08-03 18:17:50|14657.03|14537.03|14654.49|14534.49|14657.03|14537.03|14654.49|14534.49|10
1628014680000|2021-08-03 18:18:00|14654.45|14534.45|14652.04|14532.04|14654.45|14534.45|14651.86|14531.86|10
1628014690000|2021-08-03 18:18:10|14651.75|14531.75|14649.11|14529.11|14651.75|14531.75|14648.13|14528.13|10
1628014700000|2021-08-03 18:18:20|14649.07|14529.07|14650.63|14530.63|14650.63|14530.63|14649.07|14529.07|10
1628014710000|2021-08-03 18:18:30|14651.8|14531.8|14657.16|14537.16|14657.16|14537.16|14651.8|14531.8|10
1628014720000|2021-08-03 18:18:40|14656.64|14536.64|14660.45|14540.45|14660.45|14540.45|14656.01|14536.01|10
1628014730000|2021-08-03 18:18:50|14660.91|14540.91|14661.45|14541.45|14662.02|14542.02|14660.33|14540.33|9
1628014740000|2021-08-03 18:19:00|14662.31|14542.31|14666.37|14546.37|14666.78|14546.78|14662.31|14542.31|10
1628014750000|2021-08-03 18:19:10|14666.28|14546.28|14666.77|14546.77|14666.77|14546.77|14664.67|14544.67|10
1628014760000|2021-08-03 18:19:20|14667.12|14547.12|14665.03|14545.03|14667.12|14547.12|14665.03|14545.03|10
1628014770000|2021-08-03 18:19:30|14665.5|14545.5|14659.51|14539.51|14665.5|14545.5|14659.25|14539.25|10
1628014780000|2021-08-03 18:19:40|14659.07|14539.07|14657.33|14537.33|14659.07|14539.07|14657.33|14537.33|10
1628014790000|2021-08-03 18:19:50|14657.31|14537.31|14655.37|14535.37|14657.31|14537.31|14655.37|14535.37|10
1628014800000|2021-08-03 18:20:00|14655.36|14535.36|14658.02|14538.02|14658.02|14538.02|14654.63|14534.63|10
1628014810000|2021-08-03 18:20:10|14658.03|14538.03|14659.06|14539.06|14661.98|14541.98|14658.03|14538.03|10
1628014820000|2021-08-03 18:20:20|14659|14539|14650.88|14530.88|14659|14539|14650.62|14530.62|10
1628014830000|2021-08-03 18:20:30|14649.6|14529.6|14645.19|14525.19|14649.6|14529.6|14643.98|14523.98|10
1628014840000|2021-08-03 18:20:40|14645.22|14525.22|14647.26|14527.26|14647.54|14527.54|14644.88|14524.88|10
1628014850000|2021-08-03 18:20:50|14647.18|14527.18|14648.35|14528.35|14648.59|14528.59|14647.18|14527.18|10
1628014860000|2021-08-03 18:21:00|14648.37|14528.37|14645.19|14525.19|14648.37|14528.37|14644.68|14524.68|10
1628014870000|2021-08-03 18:21:10|14644.69|14524.69|14643.41|14523.41|14645.59|14525.59|14643.37|14523.37|10
1628014880000|2021-08-03 18:21:20|14643.16|14523.16|14641.05|14521.05|14643.16|14523.16|14641.05|14521.05|10
1628014890000|2021-08-03 18:21:30|14640.08|14520.08|14634.22|14514.22|14640.08|14520.08|14634.22|14514.22|10
1628014900000|2021-08-03 18:21:40|14634.12|14514.12|14629|14509|14634.12|14514.12|14629|14509|9
1628014910000|2021-08-03 18:21:50|14628.68|14508.68|14626.17|14506.17|14628.68|14508.68|14626.11|14506.11|10
1628014920000|2021-08-03 18:22:00|14625.83|14505.83|14626.37|14506.37|14626.58|14506.58|14625.08|14505.08|9
1628014930000|2021-08-03 18:22:10|14626.23|14506.23|14629.72|14509.72|14629.72|14509.72|14626.23|14506.23|10
1628014940000|2021-08-03 18:22:20|14630.2|14510.2|14634.7|14514.7|14634.7|14514.7|14630.2|14510.2|10
1628014950000|2021-08-03 18:22:30|14634.74|14514.74|14637.59|14517.59|14637.59|14517.59|14634.67|14514.67|10
1628014960000|2021-08-03 18:22:40|14638.19|14518.19|14641.63|14521.63|14641.63|14521.63|14638.19|14518.19|10
1628014970000|2021-08-03 18:22:50|14641.41|14521.41|14643.29|14523.29|14643.29|14523.29|14640.83|14520.83|9
1628014980000|2021-08-03 18:23:00|14643.35|14523.35|14643.41|14523.41|14644.26|14524.26|14643.22|14523.22|10
1628014990000|2021-08-03 18:23:10|14643.59|14523.59|14645|14525|14645|14525|14643.4|14523.4|9
1628015000000|2021-08-03 18:23:20|14645.52|14525.52|14648.46|14528.46|14648.46|14528.46|14645.52|14525.52|9
1628015010000|2021-08-03 18:23:30|14649.12|14529.12|14648.11|14528.11|14649.82|14529.82|14648.01|14528.01|10
1628015020000|2021-08-03 18:23:40|14647.26|14527.26|14648.05|14528.05|14648.05|14528.05|14646.89|14526.89|10
1628015030000|2021-08-03 18:23:50|14648.14|14528.14|14648.07|14528.07|14648.37|14528.37|14647.19|14527.19|10
1628015040000|2021-08-03 18:24:00|14647.94|14527.94|14641.57|14521.57|14647.94|14527.94|14641.57|14521.57|10
1628015050000|2021-08-03 18:24:10|14641.55|14521.55|14640.91|14520.91|14642.15|14522.15|14640.83|14520.83|9
1628015060000|2021-08-03 18:24:20|14640.7|14520.7|14633.35|14513.35|14640.91|14520.91|14633.26|14513.26|10
1628015070000|2021-08-03 18:24:30|14633.04|14513.04|14630.12|14510.12|14633.04|14513.04|14628.8|14508.8|10
1628015080000|2021-08-03 18:24:40|14630.13|14510.13|14630.94|14510.94|14630.94|14510.94|14624.76|14504.76|10
1628015090000|2021-08-03 18:24:50|14631.83|14511.83|14635.14|14515.14|14635.14|14515.14|14631.83|14511.83|10
1628015100000|2021-08-03 18:25:00|14634.75|14514.75|14640.33|14520.33|14640.33|14520.33|14634.75|14514.75|10
1628015110000|2021-08-03 18:25:10|14641.55|14521.55|14646.81|14526.81|14646.81|14526.81|14641.55|14521.55|10
1628015120000|2021-08-03 18:25:20|14647.51|14527.51|14653.95|14533.95|14653.95|14533.95|14647.07|14527.07|10
1628015130000|2021-08-03 18:25:30|14655.78|14535.78|14663.02|14543.02|14663.02|14543.02|14655.78|14535.78|10
1628015140000|2021-08-03 18:25:40|14662.54|14542.54|14665.45|14545.45|14665.45|14545.45|14662.23|14542.23|9
1628015150000|2021-08-03 18:25:50|14666.72|14546.72|14673.13|14553.13|14673.13|14553.13|14666.72|14546.72|10
1628015160000|2021-08-03 18:26:00|14672.99|14552.99|14672.87|14552.87|14672.99|14552.99|14672.16|14552.16|10
1628015170000|2021-08-03 18:26:10|14672.45|14552.45|14673.58|14553.58|14674.16|14554.16|14672.45|14552.45|10
1628015180000|2021-08-03 18:26:20|14673.93|14553.93|14678.22|14558.22|14678.22|14558.22|14673.93|14553.93|9
1628015190000|2021-08-03 18:26:30|14678.32|14558.32|14678.87|14558.87|14679.09|14559.09|14678.19|14558.19|10
1628015200000|2021-08-03 18:26:40|14679.98|14559.98|14681.09|14561.09|14681.25|14561.25|14679.07|14559.07|9
1628015210000|2021-08-03 18:26:50|14681.29|14561.29|14681.49|14561.49|14682.02|14562.02|14681.04|14561.04|10
1628015220000|2021-08-03 18:27:00|14681.86|14561.86|14685.45|14565.45|14685.61|14565.61|14681.84|14561.84|10
1628015230000|2021-08-03 18:27:10|14685.82|14565.82|14685.24|14565.24|14686.43|14566.43|14685.14|14565.14|10
1628015240000|2021-08-03 18:27:20|14684.61|14564.61|14679.94|14559.94|14684.61|14564.61|14679.94|14559.94|10
1628015250000|2021-08-03 18:27:30|14679.61|14559.61|14677.62|14557.62|14679.69|14559.69|14677.62|14557.62|10
1628015260000|2021-08-03 18:27:40|14677.69|14557.69|14676.94|14556.94|14677.69|14557.69|14676.12|14556.12|10
1628015270000|2021-08-03 18:27:50|14678.79|14558.79|14678.53|14558.53|14679.1|14559.1|14678.47|14558.47|9
1628015280000|2021-08-03 18:28:00|14677.72|14557.72|14678.78|14558.78|14679.63|14559.63|14677.03|14557.03|9
1628015290000|2021-08-03 18:28:10|14678.59|14558.59|14672.95|14552.95|14678.59|14558.59|14672.95|14552.95|10
1628015300000|2021-08-03 18:28:20|14674.27|14554.27|14672.25|14552.25|14674.27|14554.27|14672.25|14552.25|10
1628015310000|2021-08-03 18:28:30|14672.55|14552.55|14667.34|14547.34|14672.55|14552.55|14667.34|14547.34|9
1628015320000|2021-08-03 18:28:40|14666.65|14546.65|14662.91|14542.91|14666.65|14546.65|14662.91|14542.91|9
1628015330000|2021-08-03 18:28:50|14662.19|14542.19|14662.24|14542.24|14662.73|14542.73|14661.32|14541.32|9
1628015340000|2021-08-03 18:29:00|14662.15|14542.15|14662.63|14542.63|14662.63|14542.63|14661.25|14541.25|10
1628015350000|2021-08-03 18:29:10|14662.9|14542.9|14653.89|14533.89|14662.9|14542.9|14653.89|14533.89|10
1628015360000|2021-08-03 18:29:20|14654.85|14534.85|14653.94|14533.94|14654.85|14534.85|14652.87|14532.87|10
1628015370000|2021-08-03 18:29:30|14655.07|14535.07|14657.57|14537.57|14657.57|14537.57|14655.07|14535.07|10
1628015380000|2021-08-03 18:29:40|14657.55|14537.55|14659.48|14539.48|14660.21|14540.21|14657.55|14537.55|9
1628015390000|2021-08-03 18:29:50|14659.44|14539.44|14661.97|14541.97|14662.01|14542.01|14659.44|14539.44|9
1628015400000|2021-08-03 18:30:00|14661.93|14541.93|14664.89|14544.89|14664.97|14544.97|14661.93|14541.93|10
1628015410000|2021-08-03 18:30:10|14665.95|14545.95|14667.25|14547.25|14668.35|14548.35|14665.95|14545.95|10
1628015420000|2021-08-03 18:30:20|14665.81|14545.81|14654.93|14534.93|14665.81|14545.81|14654.93|14534.93|10
1628015430000|2021-08-03 18:30:30|14654.89|14534.89|14650.39|14530.39|14654.89|14534.89|14650.38|14530.38|10
1628015440000|2021-08-03 18:30:40|14650.07|14530.07|14644.88|14524.88|14650.07|14530.07|14644.88|14524.88|10
1628015450000|2021-08-03 18:30:50|14644.27|14524.27|14642.51|14522.51|14644.27|14524.27|14642.51|14522.51|10
1628015460000|2021-08-03 18:31:00|14642.57|14522.57|14640.68|14520.68|14643.14|14523.14|14640.68|14520.68|10
1628015470000|2021-08-03 18:31:10|14640.94|14520.94|14636.98|14516.98|14640.94|14520.94|14636.98|14516.98|10
1628015480000|2021-08-03 18:31:20|14636.94|14516.94|14637.4|14517.4|14637.4|14517.4|14636.56|14516.56|10
1628015490000|2021-08-03 18:31:30|14639.12|14519.12|14644.38|14524.38|14644.38|14524.38|14639.12|14519.12|10
1628015500000|2021-08-03 18:31:40|14644.55|14524.55|14653.18|14533.18|14653.18|14533.18|14644.55|14524.55|10
1628015510000|2021-08-03 18:31:50|14653.25|14533.25|14658.55|14538.55|14658.55|14538.55|14653.22|14533.22|9
1628015520000|2021-08-03 18:32:00|14659.61|14539.61|14664.8|14544.8|14665.34|14545.34|14659.61|14539.61|10
1628015530000|2021-08-03 18:32:10|14664.89|14544.89|14667.49|14547.49|14667.49|14547.49|14664.89|14544.89|7
1628015540000|2021-08-03 18:32:20|14670.43|14550.43|14677.88|14557.88|14677.88|14557.88|14670.43|14550.43|10
1628015550000|2021-08-03 18:32:30|14679.07|14559.07|14686.28|14566.28|14686.28|14566.28|14679.07|14559.07|10
1628015560000|2021-08-03 18:32:40|14685.95|14565.95|14690.83|14570.83|14690.83|14570.83|14685.22|14565.22|10
1628015570000|2021-08-03 18:32:50|14692.88|14572.88|14700.1|14580.1|14700.1|14580.1|14692.37|14572.37|10
1628015580000|2021-08-03 18:33:00|14702.21|14582.21|14708.35|14588.35|14708.39|14588.39|14702.21|14582.21|10
1628015590000|2021-08-03 18:33:10|14708.21|14588.21|14714.65|14594.65|14714.65|14594.65|14708.21|14588.21|10
1628015600000|2021-08-03 18:33:20|14713.82|14593.82|14711.85|14591.85|14714.67|14594.67|14711.85|14591.85|10
1628015610000|2021-08-03 18:33:30|14710.94|14590.94|14718.57|14598.57|14718.57|14598.57|14710.94|14590.94|10
1628015620000|2021-08-03 18:33:40|14719.56|14599.56|14726.22|14606.22|14726.22|14606.22|14719.56|14599.56|10
1628015630000|2021-08-03 18:33:50|14725.68|14605.68|14731.4|14611.4|14731.4|14611.4|14725.68|14605.68|10
1628015640000|2021-08-03 18:34:00|14729.79|14609.79|14731.98|14611.98|14731.98|14611.98|14729.79|14609.79|10
1628015650000|2021-08-03 18:34:10|14732.21|14612.21|14729.61|14609.61|14732.64|14612.64|14729.61|14609.61|10
1628015660000|2021-08-03 18:34:20|14729.21|14609.21|14727.27|14607.27|14729.51|14609.51|14727.27|14607.27|9
1628015670000|2021-08-03 18:34:30|14725.51|14605.51|14720.68|14600.68|14725.51|14605.51|14720.68|14600.68|10
1628015680000|2021-08-03 18:34:40|14719.83|14599.83|14714.55|14594.55|14719.83|14599.83|14714.55|14594.55|10
1628015690000|2021-08-03 18:34:50|14713.72|14593.72|14705.46|14585.46|14713.72|14593.72|14705.46|14585.46|10
1628015700000|2021-08-03 18:35:00|14705.02|14585.02|14701.13|14581.13|14705.02|14585.02|14701.13|14581.13|10
1628015710000|2021-08-03 18:35:10|14701.22|14581.22|14698.34|14578.34|14701.76|14581.76|14698.34|14578.34|10
1628015720000|2021-08-03 18:35:20|14696.98|14576.98|14695.18|14575.18|14697.02|14577.02|14695.18|14575.18|10
1628015730000|2021-08-03 18:35:30|14696.01|14576.01|14693.43|14573.43|14696.01|14576.01|14692.45|14572.45|10
1628015740000|2021-08-03 18:35:40|14694.55|14574.55|14699.6|14579.6|14699.6|14579.6|14694.55|14574.55|10
1628015750000|2021-08-03 18:35:50|14700.71|14580.71|14703.89|14583.89|14703.89|14583.89|14700.71|14580.71|10
1628015760000|2021-08-03 18:36:00|14703.58|14583.58|14706.31|14586.31|14706.31|14586.31|14703.34|14583.34|10
1628015770000|2021-08-03 18:36:10|14705.76|14585.76|14706.5|14586.5|14707.55|14587.55|14705.76|14585.76|10
1628015780000|2021-08-03 18:36:20|14705.68|14585.68|14705.5|14585.5|14705.8|14585.8|14704.76|14584.76|10
1628015790000|2021-08-03 18:36:30|14706.5|14586.5|14707.44|14587.44|14707.44|14587.44|14705.08|14585.08|10
1628015800000|2021-08-03 18:36:40|14708.02|14588.02|14707.53|14587.53|14708.02|14588.02|14706.88|14586.88|10
1628015810000|2021-08-03 18:36:50|14707.95|14587.95|14707.01|14587.01|14708.51|14588.51|14706.63|14586.63|10
1628015820000|2021-08-03 18:37:00|14706.78|14586.78|14703.2|14583.2|14706.78|14586.78|14703.04|14583.04|10
1628015830000|2021-08-03 18:37:10|14701.42|14581.42|14694.11|14574.11|14701.42|14581.42|14694.11|14574.11|10
1628015840000|2021-08-03 18:37:20|14693.97|14573.97|14693.6|14573.6|14694.47|14574.47|14692.48|14572.48|10
1628015850000|2021-08-03 18:37:30|14692.98|14572.98|14694.16|14574.16|14695.21|14575.21|14692.98|14572.98|10
1628015860000|2021-08-03 18:37:40|14693.52|14573.52|14699.02|14579.02|14699.02|14579.02|14693.52|14573.52|10
1628015870000|2021-08-03 18:37:50|14700.69|14580.69|14703.2|14583.2|14703.24|14583.24|14700.69|14580.69|10
1628015880000|2021-08-03 18:38:00|14701.89|14581.89|14697.49|14577.49|14701.96|14581.96|14697.49|14577.49|10
1628015890000|2021-08-03 18:38:10|14696.65|14576.65|14694.74|14574.74|14696.65|14576.65|14694.2|14574.2|10
1628015900000|2021-08-03 18:38:20|14695.63|14575.63|14693.19|14573.19|14695.63|14575.63|14692.52|14572.52|10
1628015910000|2021-08-03 18:38:30|14693.89|14573.89|14697.22|14577.22|14697.22|14577.22|14693.85|14573.85|9
1628015920000|2021-08-03 18:38:40|14697.72|14577.72|14698.47|14578.47|14699.36|14579.36|14697.72|14577.72|9
1628015930000|2021-08-03 18:38:50|14698.92|14578.92|14699.7|14579.7|14699.99|14579.99|14698.92|14578.92|10
1628015940000|2021-08-03 18:39:00|14698.49|14578.49|14698.08|14578.08|14700.37|14580.37|14697.32|14577.32|10
1628015950000|2021-08-03 18:39:10|14697.32|14577.32|14699.91|14579.91|14699.91|14579.91|14696.71|14576.71|10
1628015960000|2021-08-03 18:39:20|14698.24|14578.24|14700.18|14580.18|14700.55|14580.55|14698.24|14578.24|10
1628015970000|2021-08-03 18:39:30|14699.98|14579.98|14701.05|14581.05|14701.05|14581.05|14699.13|14579.13|10
1628015980000|2021-08-03 18:39:40|14702.43|14582.43|14703|14583|14703.72|14583.72|14702.43|14582.43|10
1628015990000|2021-08-03 18:39:50|14702.99|14582.99|14703.37|14583.37|14703.77|14583.77|14702.99|14582.99|10
1628016000000|2021-08-03 18:40:00|14703.43|14583.43|14706.22|14586.22|14706.22|14586.22|14703.14|14583.14|10
1628016010000|2021-08-03 18:40:10|14706.77|14586.77|14709|14589|14709.03|14589.03|14706.77|14586.77|10
1628016020000|2021-08-03 18:40:20|14709.41|14589.41|14711.34|14591.34|14711.34|14591.34|14709.21|14589.21|10
1628016030000|2021-08-03 18:40:30|14711.3|14591.3|14713.93|14593.93|14713.93|14593.93|14711.3|14591.3|10
1628016040000|2021-08-03 18:40:40|14712.77|14592.77|14720.32|14600.32|14720.32|14600.32|14712.72|14592.72|10
1628016050000|2021-08-03 18:40:50|14720|14600|14718.35|14598.35|14720.77|14600.77|14718.31|14598.31|10
1628016060000|2021-08-03 18:41:00|14717.11|14597.11|14718.49|14598.49|14718.99|14598.99|14717.11|14597.11|10
1628016070000|2021-08-03 18:41:10|14718.3|14598.3|14721.29|14601.29|14722.06|14602.06|14718.3|14598.3|10
1628016080000|2021-08-03 18:41:20|14720.54|14600.54|14719.79|14599.79|14720.97|14600.97|14719.79|14599.79|10
1628016090000|2021-08-03 18:41:30|14719.68|14599.68|14720.81|14600.81|14720.81|14600.81|14719.68|14599.68|9
1628016100000|2021-08-03 18:41:40|14720.72|14600.72|14724.12|14604.12|14724.12|14604.12|14720.72|14600.72|10
1628016110000|2021-08-03 18:41:50|14725.25|14605.25|14727.6|14607.6|14727.6|14607.6|14725.24|14605.24|9
1628016120000|2021-08-03 18:42:00|14727|14607|14727.71|14607.71|14728.17|14608.17|14726.98|14606.98|9
1628016130000|2021-08-03 18:42:10|14727.81|14607.81|14729.51|14609.51|14729.51|14609.51|14727.31|14607.31|10
1628016140000|2021-08-03 18:42:20|14729.63|14609.63|14730.72|14610.72|14730.72|14610.72|14729.38|14609.38|9
1628016150000|2021-08-03 18:42:30|14730.88|14610.88|14730.97|14610.97|14731.39|14611.39|14730.69|14610.69|10
1628016160000|2021-08-03 18:42:40|14731.02|14611.02|14730.96|14610.96|14731.48|14611.48|14730.96|14610.96|9
1628016170000|2021-08-03 18:42:50|14730.91|14610.91|14730.33|14610.33|14731.1|14611.1|14730.31|14610.31|9
1628016180000|2021-08-03 18:43:00|14728.82|14608.82|14726.4|14606.4|14728.82|14608.82|14726.4|14606.4|8
1628016190000|2021-08-03 18:43:10|14725.71|14605.71|14723.76|14603.76|14725.71|14605.71|14723.45|14603.45|10
1628016200000|2021-08-03 18:43:20|14723.78|14603.78|14723.09|14603.09|14723.78|14603.78|14722.96|14602.96|10
1628016210000|2021-08-03 18:43:30|14723.44|14603.44|14724.14|14604.14|14724.47|14604.47|14722.4|14602.4|9
1628016220000|2021-08-03 18:43:40|14724.75|14604.75|14727.01|14607.01|14727.01|14607.01|14724.38|14604.38|10
1628016230000|2021-08-03 18:43:50|14727.1|14607.1|14727.6|14607.6|14728.1|14608.1|14727.1|14607.1|10
1628016240000|2021-08-03 18:44:00|14727.68|14607.68|14724.75|14604.75|14727.68|14607.68|14724.11|14604.11|10
1628016250000|2021-08-03 18:44:10|14724.82|14604.82|14725.49|14605.49|14727.26|14607.26|14724.82|14604.82|10
1628016260000|2021-08-03 18:44:20|14725.17|14605.17|14723.46|14603.46|14725.17|14605.17|14722.63|14602.63|10
1628016270000|2021-08-03 18:44:30|14723.73|14603.73|14723.47|14603.47|14724.4|14604.4|14723.47|14603.47|9
1628016280000|2021-08-03 18:44:40|14723.48|14603.48|14724.5|14604.5|14724.79|14604.79|14723.48|14603.48|10
1628016290000|2021-08-03 18:44:50|14724|14604|14721.88|14601.88|14724|14604|14721.62|14601.62|8
1628016300000|2021-08-03 18:45:00|14721.98|14601.98|14722.97|14602.97|14723.31|14603.31|14721.98|14601.98|10
1628016310000|2021-08-03 18:45:10|14723.2|14603.2|14724.63|14604.63|14724.83|14604.83|14723.2|14603.2|10
1628016320000|2021-08-03 18:45:20|14724.43|14604.43|14725.91|14605.91|14725.91|14605.91|14723.81|14603.81|9
1628016330000|2021-08-03 18:45:30|14727.26|14607.26|14728.77|14608.77|14728.83|14608.83|14727.26|14607.26|10
1628016340000|2021-08-03 18:45:40|14729.33|14609.33|14730.06|14610.06|14730.06|14610.06|14729.14|14609.14|10
1628016350000|2021-08-03 18:45:50|14730.04|14610.04|14728.28|14608.28|14730.04|14610.04|14728.12|14608.12|10
1628016360000|2021-08-03 18:46:00|14728.27|14608.27|14730.3|14610.3|14730.3|14610.3|14728.27|14608.27|10
1628016370000|2021-08-03 18:46:10|14730.26|14610.26|14730.67|14610.67|14731.18|14611.18|14729.84|14609.84|9
1628016380000|2021-08-03 18:46:20|14730.43|14610.43|14728.33|14608.33|14730.43|14610.43|14728.18|14608.18|10
1628016390000|2021-08-03 18:46:30|14728.32|14608.32|14728.05|14608.05|14728.32|14608.32|14726.81|14606.81|9
1628016400000|2021-08-03 18:46:40|14727.9|14607.9|14728.3|14608.3|14728.36|14608.36|14727.9|14607.9|10
1628016410000|2021-08-03 18:46:50|14728.24|14608.24|14731.38|14611.38|14731.38|14611.38|14728.24|14608.24|10
1628016420000|2021-08-03 18:47:00|14731.39|14611.39|14737.02|14617.02|14737.02|14617.02|14731.39|14611.39|10
1628016430000|2021-08-03 18:47:10|14737.6|14617.6|14740.84|14620.84|14740.84|14620.84|14737.24|14617.24|10
1628016440000|2021-08-03 18:47:20|14740.92|14620.92|14741.57|14621.57|14741.57|14621.57|14740.62|14620.62|10
1628016450000|2021-08-03 18:47:30|14741.78|14621.78|14745.8|14625.8|14745.8|14625.8|14741.78|14621.78|10
1628016460000|2021-08-03 18:47:40|14745.48|14625.48|14749.47|14629.47|14749.47|14629.47|14745.48|14625.48|10
1628016470000|2021-08-03 18:47:50|14749.81|14629.81|14748.24|14628.24|14750.56|14630.56|14748.24|14628.24|10
1628016480000|2021-08-03 18:48:00|14748.22|14628.22|14742.45|14622.45|14748.22|14628.22|14742.45|14622.45|10
1628016490000|2021-08-03 18:48:10|14742.78|14622.78|14738.31|14618.31|14742.92|14622.92|14738.31|14618.31|10
1628016500000|2021-08-03 18:48:20|14738.08|14618.08|14738.31|14618.31|14738.73|14618.73|14738.08|14618.08|8
1628016510000|2021-08-03 18:48:30|14738.32|14618.32|14738.26|14618.26|14738.35|14618.35|14737.47|14617.47|9
1628016520000|2021-08-03 18:48:40|14738.14|14618.14|14735.83|14615.83|14738.14|14618.14|14735.83|14615.83|10
1628016530000|2021-08-03 18:48:50|14736.26|14616.26|14737.71|14617.71|14737.77|14617.77|14736.26|14616.26|10
1628016540000|2021-08-03 18:49:00|14737.85|14617.85|14738.15|14618.15|14738.6|14618.6|14737.85|14617.85|10
1628016550000|2021-08-03 18:49:10|14738.17|14618.17|14738.14|14618.14|14738.4|14618.4|14737.93|14617.93|10
1628016560000|2021-08-03 18:49:20|14739.48|14619.48|14739.79|14619.79|14739.79|14619.79|14738.84|14618.84|9
1628016570000|2021-08-03 18:49:30|14739.81|14619.81|14737.62|14617.62|14739.81|14619.81|14737.62|14617.62|10
1628016580000|2021-08-03 18:49:40|14737.42|14617.42|14736.14|14616.14|14737.42|14617.42|14735.74|14615.74|8
1628016590000|2021-08-03 18:49:50|14736.06|14616.06|14734.77|14614.77|14736.06|14616.06|14734.67|14614.67|10
1628016600000|2021-08-03 18:50:00|14734.75|14614.75|14734.84|14614.84|14734.84|14614.84|14733.79|14613.79|10
1628016610000|2021-08-03 18:50:10|14734.89|14614.89|14734.82|14614.82|14735.79|14615.79|14734.82|14614.82|9
1628016620000|2021-08-03 18:50:20|14734.86|14614.86|14736.98|14616.98|14736.98|14616.98|14734.63|14614.63|10
1628016630000|2021-08-03 18:50:30|14736.77|14616.77|14739.72|14619.72|14739.72|14619.72|14736.77|14616.77|10
1628016640000|2021-08-03 18:50:40|14739.91|14619.91|14739.38|14619.38|14740.29|14620.29|14739.04|14619.04|10
1628016650000|2021-08-03 18:50:50|14740|14620|14742.64|14622.64|14742.64|14622.64|14740|14620|10
1628016660000|2021-08-03 18:51:00|14742.91|14622.91|14744.54|14624.54|14744.54|14624.54|14742.91|14622.91|10
1628016670000|2021-08-03 18:51:10|14744.55|14624.55|14748.5|14628.5|14748.5|14628.5|14744.55|14624.55|10
1628016680000|2021-08-03 18:51:20|14750.53|14630.53|14751.54|14631.54|14751.54|14631.54|14750.35|14630.35|10
1628016690000|2021-08-03 18:51:30|14751.21|14631.21|14751.05|14631.05|14752.54|14632.54|14751.05|14631.05|10
1628016700000|2021-08-03 18:51:40|14751.47|14631.47|14754.5|14634.5|14754.5|14634.5|14751.35|14631.35|9
1628016710000|2021-08-03 18:51:50|14753.99|14633.99|14755.01|14635.01|14755.14|14635.14|14753.99|14633.99|10
1628016720000|2021-08-03 18:52:00|14755.2|14635.2|14757.54|14637.54|14758|14638|14755.2|14635.2|10
1628016730000|2021-08-03 18:52:10|14757.73|14637.73|14759.17|14639.17|14759.79|14639.79|14757.73|14637.73|10
1628016740000|2021-08-03 18:52:20|14759.3|14639.3|14761.11|14641.11|14761.11|14641.11|14759.06|14639.06|10
1628016750000|2021-08-03 18:52:30|14761.26|14641.26|14763.63|14643.63|14763.63|14643.63|14761.26|14641.26|10
1628016760000|2021-08-03 18:52:40|14763.4|14643.4|14764.48|14644.48|14764.48|14644.48|14763.19|14643.19|10
1628016770000|2021-08-03 18:52:50|14764.5|14644.5|14764.11|14644.11|14764.87|14644.87|14763.96|14643.96|9
1628016780000|2021-08-03 18:53:00|14763.83|14643.83|14766|14646|14766|14646|14763.55|14643.55|10
1628016790000|2021-08-03 18:53:10|14766.88|14646.88|14771.4|14651.4|14771.68|14651.68|14766.88|14646.88|10
1628016800000|2021-08-03 18:53:20|14773.97|14653.97|14775.15|14655.15|14775.15|14655.15|14773.93|14653.93|10
1628016810000|2021-08-03 18:53:30|14775.1|14655.1|14776.93|14656.93|14776.93|14656.93|14774.98|14654.98|10
1628016820000|2021-08-03 18:53:40|14777.01|14657.01|14779.45|14659.45|14779.45|14659.45|14776.91|14656.91|10
1628016830000|2021-08-03 18:53:50|14779.71|14659.71|14779.24|14659.24|14780.44|14660.44|14779.24|14659.24|10
1628016840000|2021-08-03 18:54:00|14779.98|14659.98|14779.43|14659.43|14780.18|14660.18|14778.86|14658.86|10
1628016850000|2021-08-03 18:54:10|14779.23|14659.23|14777.37|14657.37|14779.23|14659.23|14777.12|14657.12|10
1628016860000|2021-08-03 18:54:20|14777.23|14657.23|14777.86|14657.86|14778.64|14658.64|14777.23|14657.23|10
1628016870000|2021-08-03 18:54:30|14778.28|14658.28|14779.31|14659.31|14779.31|14659.31|14778.28|14658.28|9
1628016880000|2021-08-03 18:54:40|14780.43|14660.43|14782.9|14662.9|14783.03|14663.03|14780.43|14660.43|10
1628016890000|2021-08-03 18:54:50|14783.17|14663.17|14784.65|14664.65|14784.65|14664.65|14783.17|14663.17|10
1628016900000|2021-08-03 18:55:00|14784.83|14664.83|14785.81|14665.81|14785.81|14665.81|14784.83|14664.83|10
1628016910000|2021-08-03 18:55:10|14786.48|14666.48|14788.84|14668.84|14788.84|14668.84|14786.48|14666.48|9
1628016920000|2021-08-03 18:55:20|14788.56|14668.56|14790.02|14670.02|14790.13|14670.13|14788.56|14668.56|9
1628016930000|2021-08-03 18:55:30|14790.1|14670.1|14789.45|14669.45|14790.38|14670.38|14789.45|14669.45|10
1628016940000|2021-08-03 18:55:40|14790.26|14670.26|14793.25|14673.25|14793.25|14673.25|14790.26|14670.26|10
1628016950000|2021-08-03 18:55:50|14794.03|14674.03|14792.22|14672.22|14794.28|14674.28|14792.2|14672.2|10
1628016960000|2021-08-03 18:56:00|14792.08|14672.08|14792.77|14672.77|14792.77|14672.77|14791.91|14671.91|8
1628016970000|2021-08-03 18:56:10|14793.1|14673.1|14795.12|14675.12|14795.12|14675.12|14793.04|14673.04|10
1628016980000|2021-08-03 18:56:20|14795.43|14675.43|14793.83|14673.83|14796.08|14676.08|14793.69|14673.69|10
1628016990000|2021-08-03 18:56:30|14793.98|14673.98|14795.41|14675.41|14796.32|14676.32|14793.69|14673.69|10
1628017000000|2021-08-03 18:56:40|14796.05|14676.05|14795.97|14675.97|14797.14|14677.14|14794.52|14674.52|10
1628017010000|2021-08-03 18:56:50|14796.09|14676.09|14794.54|14674.54|14796.27|14676.27|14794.54|14674.54|10
1628017020000|2021-08-03 18:57:00|14794.93|14674.93|14797.4|14677.4|14797.42|14677.42|14794.93|14674.93|10
1628017030000|2021-08-03 18:57:10|14797.15|14677.15|14797.67|14677.67|14797.67|14677.67|14795.79|14675.79|10
1628017040000|2021-08-03 18:57:20|14797.41|14677.41|14795.68|14675.68|14797.41|14677.41|14795.68|14675.68|10
1628017050000|2021-08-03 18:57:30|14795.88|14675.88|14791.44|14671.44|14795.88|14675.88|14791.44|14671.44|9
1628017060000|2021-08-03 18:57:40|14790.63|14670.63|14788.19|14668.19|14790.63|14670.63|14788.19|14668.19|10
1628017070000|2021-08-03 18:57:50|14788.64|14668.64|14787.54|14667.54|14788.64|14668.64|14787.54|14667.54|10
1628017080000|2021-08-03 18:58:00|14787.3|14667.3|14787.5|14667.5|14787.82|14667.82|14787.3|14667.3|9
1628017090000|2021-08-03 18:58:10|14786.75|14666.75|14783.69|14663.69|14786.75|14666.75|14783.59|14663.59|10
1628017100000|2021-08-03 18:58:20|14784.37|14664.37|14784.89|14664.89|14784.89|14664.89|14784.15|14664.15|10
1628017110000|2021-08-03 18:58:30|14785.14|14665.14|14786.78|14666.78|14786.78|14666.78|14785.11|14665.11|8
1628017120000|2021-08-03 18:58:40|14786.68|14666.68|14786.95|14666.95|14787.33|14667.33|14786.68|14666.68|8
1628017130000|2021-08-03 18:58:50|14787.02|14667.02|14786.24|14666.24|14787.02|14667.02|14786.17|14666.17|10
1628017140000|2021-08-03 18:59:00|14786.63|14666.63|14787.35|14667.35|14788.05|14668.05|14786.63|14666.63|10
1628017150000|2021-08-03 18:59:10|14787.38|14667.38|14786.35|14666.35|14787.82|14667.82|14786.35|14666.35|9
1628017160000|2021-08-03 18:59:20|14786.12|14666.12|14789.13|14669.13|14789.22|14669.22|14786.12|14666.12|10
1628017170000|2021-08-03 18:59:30|14790.31|14670.31|14792.11|14672.11|14792.11|14672.11|14790.24|14670.24|10
1628017180000|2021-08-03 18:59:40|14791.09|14671.09|14794.97|14674.97|14794.97|14674.97|14791.09|14671.09|10
1628017190000|2021-08-03 18:59:50|14795.22|14675.22|14795.8|14675.8|14795.8|14675.8|14795.21|14675.21|10
1628017200000|2021-08-03 19:00:00|14795.88|14675.88|14801.31|14681.31|14801.31|14681.31|14795.79|14675.79|10
1628017210000|2021-08-03 19:00:10|14801.77|14681.77|14802.17|14682.17|14802.65|14682.65|14801.2|14681.2|10
1628017220000|2021-08-03 19:00:20|14802.43|14682.43|14803.75|14683.75|14803.75|14683.75|14802.43|14682.43|9
1628017230000|2021-08-03 19:00:30|14803.61|14683.61|14804.17|14684.17|14804.24|14684.24|14803.61|14683.61|8
1628017240000|2021-08-03 19:00:40|14803.63|14683.63|14797.27|14677.27|14803.63|14683.63|14797.27|14677.27|10
1628017250000|2021-08-03 19:00:50|14796.18|14676.18|14787.24|14667.24|14796.18|14676.18|14787.24|14667.24|10
1628017260000|2021-08-03 19:01:00|14784.64|14664.64|14781.32|14661.32|14784.64|14664.64|14779.9|14659.9|10
1628017270000|2021-08-03 19:01:10|14781.15|14661.15|14783.45|14663.45|14783.45|14663.45|14781.15|14661.15|10
1628017280000|2021-08-03 19:01:20|14783.52|14663.52|14785.08|14665.08|14785.08|14665.08|14783.52|14663.52|10
1628017290000|2021-08-03 19:01:30|14785.35|14665.35|14786.8|14666.8|14786.81|14666.81|14785.35|14665.35|10
1628017300000|2021-08-03 19:01:40|14787.54|14667.54|14787.93|14667.93|14788.13|14668.13|14786.82|14666.82|10
1628017310000|2021-08-03 19:01:50|14787.82|14667.82|14786.34|14666.34|14788.04|14668.04|14786.24|14666.24|10
1628017320000|2021-08-03 19:02:00|14786.11|14666.11|14780.71|14660.71|14786.11|14666.11|14780.71|14660.71|10
1628017330000|2021-08-03 19:02:10|14779.32|14659.32|14772.51|14652.51|14779.32|14659.32|14772.51|14652.51|10
1628017340000|2021-08-03 19:02:20|14772.52|14652.52|14775.35|14655.35|14776.72|14656.72|14772.52|14652.52|10
1628017350000|2021-08-03 19:02:30|14775.8|14655.8|14778.31|14658.31|14778.43|14658.43|14775.8|14655.8|10
1628017360000|2021-08-03 19:02:40|14778.78|14658.78|14779.87|14659.87|14780.06|14660.06|14778.78|14658.78|10
1628017370000|2021-08-03 19:02:50|14779.83|14659.83|14781.53|14661.53|14781.92|14661.92|14779.83|14659.83|10
1628017380000|2021-08-03 19:03:00|14781.72|14661.72|14782.04|14662.04|14782.04|14662.04|14780.54|14660.54|9
1628017390000|2021-08-03 19:03:10|14782.81|14662.81|14783.33|14663.33|14783.39|14663.39|14782.48|14662.48|9
1628017400000|2021-08-03 19:03:20|14783.31|14663.31|14780.21|14660.21|14783.31|14663.31|14780.21|14660.21|10
1628017410000|2021-08-03 19:03:30|14779.09|14659.09|14775.6|14655.6|14779.09|14659.09|14775.6|14655.6|10
1628017420000|2021-08-03 19:03:40|14775.35|14655.35|14772.04|14652.04|14775.35|14655.35|14772.04|14652.04|10
1628017430000|2021-08-03 19:03:50|14771.97|14651.97|14769.25|14649.25|14771.97|14651.97|14769.25|14649.25|10
1628017440000|2021-08-03 19:04:00|14769.26|14649.26|14770.42|14650.42|14770.44|14650.44|14769.2|14649.2|9
1628017450000|2021-08-03 19:04:10|14770.47|14650.47|14768.87|14648.87|14770.47|14650.47|14768.73|14648.73|10
1628017460000|2021-08-03 19:04:20|14768.92|14648.92|14771.11|14651.11|14771.57|14651.57|14768.33|14648.33|10
1628017470000|2021-08-03 19:04:30|14771.72|14651.72|14769.83|14649.83|14771.83|14651.83|14769.76|14649.76|10
1628017480000|2021-08-03 19:04:40|14770.55|14650.55|14770.12|14650.12|14770.55|14650.55|14769.81|14649.81|9
1628017490000|2021-08-03 19:04:50|14770.23|14650.23|14769.01|14649.01|14770.23|14650.23|14768.63|14648.63|9
1628017500000|2021-08-03 19:05:00|14768.77|14648.77|14769.1|14649.1|14769.1|14649.1|14767.43|14647.43|10
1628017510000|2021-08-03 19:05:10|14768.85|14648.85|14767.28|14647.28|14768.85|14648.85|14767.09|14647.09|10
1628017520000|2021-08-03 19:05:20|14767.04|14647.04|14767.16|14647.16|14767.32|14647.32|14766.7|14646.7|10
1628017530000|2021-08-03 19:05:30|14767.21|14647.21|14767.04|14647.04|14768.17|14648.17|14766.73|14646.73|10
1628017540000|2021-08-03 19:05:40|14766.79|14646.79|14766.53|14646.53|14767.6|14647.6|14766.01|14646.01|10
1628017550000|2021-08-03 19:05:50|14766.37|14646.37|14769.03|14649.03|14769.2|14649.2|14766.37|14646.37|10
1628017560000|2021-08-03 19:06:00|14768.41|14648.41|14767.65|14647.65|14768.62|14648.62|14767.54|14647.54|10
1628017570000|2021-08-03 19:06:10|14767.51|14647.51|14768.32|14648.32|14768.32|14648.32|14767.14|14647.14|10
1628017580000|2021-08-03 19:06:20|14768.6|14648.6|14769.91|14649.91|14769.91|14649.91|14768.4|14648.4|10
1628017590000|2021-08-03 19:06:30|14770.33|14650.33|14771.22|14651.22|14771.6|14651.6|14770.33|14650.33|8
1628017600000|2021-08-03 19:06:40|14771.51|14651.51|14773.33|14653.33|14773.33|14653.33|14771.4|14651.4|10
1628017610000|2021-08-03 19:06:50|14773.61|14653.61|14775.82|14655.82|14775.82|14655.82|14772.57|14652.57|10
1628017620000|2021-08-03 19:07:00|14775.84|14655.84|14777.98|14657.98|14777.98|14657.98|14775.84|14655.84|10
1628017630000|2021-08-03 19:07:10|14777.48|14657.48|14777.82|14657.82|14778.21|14658.21|14777.2|14657.2|9
1628017640000|2021-08-03 19:07:20|14777.64|14657.64|14777.04|14657.04|14777.95|14657.95|14777.04|14657.04|10
1628017650000|2021-08-03 19:07:30|14776.68|14656.68|14775.81|14655.81|14776.96|14656.96|14775.6|14655.6|10
1628017660000|2021-08-03 19:07:40|14776.08|14656.08|14776.72|14656.72|14776.87|14656.87|14775.44|14655.44|9
1628017670000|2021-08-03 19:07:50|14777.21|14657.21|14781.11|14661.11|14781.11|14661.11|14777.21|14657.21|10
1628017680000|2021-08-03 19:08:00|14781.5|14661.5|14784.24|14664.24|14784.53|14664.53|14781.5|14661.5|10
1628017690000|2021-08-03 19:08:10|14784.79|14664.79|14788.21|14668.21|14788.21|14668.21|14784.79|14664.79|10
1628017700000|2021-08-03 19:08:20|14788.14|14668.14|14787.65|14667.65|14788.15|14668.15|14787.65|14667.65|10
1628017710000|2021-08-03 19:08:30|14787.89|14667.89|14788.63|14668.63|14788.63|14668.63|14787.84|14667.84|10
1628017720000|2021-08-03 19:08:40|14788.75|14668.75|14788.19|14668.19|14788.75|14668.75|14787.96|14667.96|9
1628017730000|2021-08-03 19:08:50|14788.28|14668.28|14788.41|14668.41|14789.13|14669.13|14787.83|14667.83|10
1628017740000|2021-08-03 19:09:00|14788.67|14668.67|14789.16|14669.16|14789.16|14669.16|14787.76|14667.76|10
1628017750000|2021-08-03 19:09:10|14789.22|14669.22|14785.76|14665.76|14789.22|14669.22|14785.76|14665.76|10
1628017760000|2021-08-03 19:09:20|14784.23|14664.23|14780.09|14660.09|14784.23|14664.23|14780.09|14660.09|10
1628017770000|2021-08-03 19:09:30|14780.08|14660.08|14776.29|14656.29|14780.08|14660.08|14776.29|14656.29|9
1628017780000|2021-08-03 19:09:40|14776.21|14656.21|14776.74|14656.74|14776.89|14656.89|14775.74|14655.74|10
1628017790000|2021-08-03 19:09:50|14776.51|14656.51|14775.4|14655.4|14776.51|14656.51|14775.21|14655.21|10
1628017800000|2021-08-03 19:10:00|14775.34|14655.34|14777.5|14657.5|14777.5|14657.5|14775.34|14655.34|10
1628017810000|2021-08-03 19:10:10|14778.75|14658.75|14784.31|14664.31|14784.31|14664.31|14778.75|14658.75|10
1628017820000|2021-08-03 19:10:20|14784.79|14664.79|14786.73|14666.73|14786.73|14666.73|14784.79|14664.79|10
1628017830000|2021-08-03 19:10:30|14786.88|14666.88|14785.7|14665.7|14786.88|14666.88|14785.34|14665.34|10
1628017840000|2021-08-03 19:10:40|14786.42|14666.42|14788|14668|14788|14668|14786.32|14666.32|9
1628017850000|2021-08-03 19:10:50|14788.04|14668.04|14790.01|14670.01|14790.01|14670.01|14788.04|14668.04|10
1628017860000|2021-08-03 19:11:00|14789.99|14669.99|14792.19|14672.19|14792.19|14672.19|14789.99|14669.99|10
1628017870000|2021-08-03 19:11:10|14791.29|14671.29|14793.79|14673.79|14794.24|14674.24|14791.25|14671.25|10
1628017880000|2021-08-03 19:11:20|14794.09|14674.09|14794.21|14674.21|14794.37|14674.37|14793.86|14673.86|9
1628017890000|2021-08-03 19:11:30|14793.92|14673.92|14793.43|14673.43|14794.08|14674.08|14793.31|14673.31|10
1628017900000|2021-08-03 19:11:40|14793.49|14673.49|14791.33|14671.33|14793.49|14673.49|14791.28|14671.28|10
1628017910000|2021-08-03 19:11:50|14791.15|14671.15|14789.94|14669.94|14791.89|14671.89|14789.73|14669.73|10
1628017920000|2021-08-03 19:12:00|14789.49|14669.49|14789.23|14669.23|14789.49|14669.49|14788.92|14668.92|10
1628017930000|2021-08-03 19:12:10|14789.45|14669.45|14790.05|14670.05|14790.05|14670.05|14788.54|14668.54|10
1628017940000|2021-08-03 19:12:20|14790.34|14670.34|14791.79|14671.79|14791.79|14671.79|14790.34|14670.34|10
1628017950000|2021-08-03 19:12:30|14791.69|14671.69|14793.64|14673.64|14793.64|14673.64|14791.69|14671.69|10
1628017960000|2021-08-03 19:12:40|14793.38|14673.38|14795.3|14675.3|14795.3|14675.3|14793.38|14673.38|9
1628017970000|2021-08-03 19:12:50|14795.55|14675.55|14796.21|14676.21|14796.21|14676.21|14795.1|14675.1|10
1628017980000|2021-08-03 19:13:00|14796.04|14676.04|14797.68|14677.68|14797.82|14677.82|14796.02|14676.02|9
1628017990000|2021-08-03 19:13:10|14797.67|14677.67|14797.44|14677.44|14798.64|14678.64|14797.44|14677.44|9
1628018000000|2021-08-03 19:13:20|14797.57|14677.57|14798.19|14678.19|14798.19|14678.19|14796.59|14676.59|9
1628018010000|2021-08-03 19:13:30|14798.01|14678.01|14797.11|14677.11|14798.23|14678.23|14796.81|14676.81|9
1628018020000|2021-08-03 19:13:40|14797.15|14677.15|14798.69|14678.69|14798.69|14678.69|14797.15|14677.15|8
1628018030000|2021-08-03 19:13:50|14799.1|14679.1|14800.1|14680.1|14800.1|14680.1|14798.71|14678.71|10
1628018040000|2021-08-03 19:14:00|14800.21|14680.21|14799.56|14679.56|14801.44|14681.44|14799.2|14679.2|10
1628018050000|2021-08-03 19:14:10|14799.31|14679.31|14800.6|14680.6|14800.94|14680.94|14799.31|14679.31|10
1628018060000|2021-08-03 19:14:20|14800.98|14680.98|14798.54|14678.54|14800.98|14680.98|14798.44|14678.44|10
1628018070000|2021-08-03 19:14:30|14798.15|14678.15|14797.62|14677.62|14798.15|14678.15|14797.25|14677.25|10
1628018080000|2021-08-03 19:14:40|14797.45|14677.45|14797.3|14677.3|14797.67|14677.67|14796.68|14676.68|10
1628018090000|2021-08-03 19:14:50|14797.27|14677.27|14796.57|14676.57|14797.27|14677.27|14796.57|14676.57|10
1628018100000|2021-08-03 19:15:00|14796.4|14676.4|14797.27|14677.27|14797.49|14677.49|14795.94|14675.94|10
1628018110000|2021-08-03 19:15:10|14797.76|14677.76|14800.56|14680.56|14800.71|14680.71|14797.76|14677.76|10
1628018120000|2021-08-03 19:15:20|14801.14|14681.14|14797.49|14677.49|14801.14|14681.14|14797.49|14677.49|10
1628018130000|2021-08-03 19:15:30|14797.45|14677.45|14796.28|14676.28|14798.29|14678.29|14796.16|14676.16|10
1628018140000|2021-08-03 19:15:40|14796.04|14676.04|14795.65|14675.65|14796.53|14676.53|14795.55|14675.55|9
1628018150000|2021-08-03 19:15:50|14795.56|14675.56|14791.84|14671.84|14795.56|14675.56|14791.84|14671.84|10
1628018160000|2021-08-03 19:16:00|14790.47|14670.47|14787.46|14667.46|14790.47|14670.47|14787.46|14667.46|10
1628018170000|2021-08-03 19:16:10|14786.95|14666.95|14780.1|14660.1|14786.95|14666.95|14779.95|14659.95|10
1628018180000|2021-08-03 19:16:20|14780.08|14660.08|14777.89|14657.89|14780.08|14660.08|14777.89|14657.89|9
1628018190000|2021-08-03 19:16:30|14777.04|14657.04|14777.62|14657.62|14777.78|14657.78|14776.93|14656.93|10
1628018200000|2021-08-03 19:16:40|14777.67|14657.67|14778.87|14658.87|14778.99|14658.99|14777.67|14657.67|9
1628018210000|2021-08-03 19:16:50|14778.97|14658.97|14781.86|14661.86|14781.86|14661.86|14778.97|14658.97|10
1628018220000|2021-08-03 19:17:00|14782.9|14662.9|14783.3|14663.3|14783.41|14663.41|14782.54|14662.54|10
1628018230000|2021-08-03 19:17:10|14783.09|14663.09|14783.8|14663.8|14783.8|14663.8|14782.74|14662.74|10
1628018240000|2021-08-03 19:17:20|14783.4|14663.4|14779.61|14659.61|14783.4|14663.4|14779.61|14659.61|10
1628018250000|2021-08-03 19:17:30|14779.57|14659.57|14778.87|14658.87|14779.57|14659.57|14778.62|14658.62|10
1628018260000|2021-08-03 19:17:40|14778.78|14658.78|14779.78|14659.78|14779.78|14659.78|14777.78|14657.78|10
1628018270000|2021-08-03 19:17:50|14779.83|14659.83|14781.15|14661.15|14781.27|14661.27|14779.83|14659.83|9
1628018280000|2021-08-03 19:18:00|14781.22|14661.22|14781.32|14661.32|14782.22|14662.22|14781.22|14661.22|9
1628018290000|2021-08-03 19:18:10|14781.75|14661.75|14782.5|14662.5|14782.5|14662.5|14781.75|14661.75|10
1628018300000|2021-08-03 19:18:20|14782.48|14662.48|14783.68|14663.68|14783.68|14663.68|14782.48|14662.48|9
1628018310000|2021-08-03 19:18:30|14783.52|14663.52|14784.34|14664.34|14784.58|14664.58|14783.52|14663.52|10
1628018320000|2021-08-03 19:18:40|14784.69|14664.69|14784.47|14664.47|14784.78|14664.78|14784.44|14664.44|10
1628018330000|2021-08-03 19:18:50|14784.03|14664.03|14781.33|14661.33|14784.03|14664.03|14781.31|14661.31|10
1628018340000|2021-08-03 19:19:00|14780.19|14660.19|14779.46|14659.46|14780.19|14660.19|14779.07|14659.07|10
1628018350000|2021-08-03 19:19:10|14779.44|14659.44|14779.51|14659.51|14779.85|14659.85|14778.34|14658.34|10
1628018360000|2021-08-03 19:19:20|14779.59|14659.59|14780|14660|14780|14660|14779.56|14659.56|9
1628018370000|2021-08-03 19:19:30|14780.36|14660.36|14780.37|14660.37|14780.68|14660.68|14780.15|14660.15|10
1628018380000|2021-08-03 19:19:40|14780.57|14660.57|14781.06|14661.06|14781.33|14661.33|14780.57|14660.57|10
1628018390000|2021-08-03 19:19:50|14781.05|14661.05|14779.58|14659.58|14781.05|14661.05|14779.58|14659.58|10
1628018400000|2021-08-03 19:20:00|14778.27|14658.27|14771.1|14651.1|14778.27|14658.27|14771|14651|10
1628018410000|2021-08-03 19:20:10|14770.51|14650.51|14770.05|14650.05|14770.65|14650.65|14769.94|14649.94|10
1628018420000|2021-08-03 19:20:20|14769.87|14649.87|14771|14651|14771|14651|14769.51|14649.51|9
1628018430000|2021-08-03 19:20:30|14771.01|14651.01|14772.76|14652.76|14772.97|14652.97|14771.01|14651.01|10
1628018440000|2021-08-03 19:20:40|14773.04|14653.04|14773.88|14653.88|14774.48|14654.48|14773.04|14653.04|10
1628018450000|2021-08-03 19:20:50|14774.45|14654.45|14776.62|14656.62|14776.62|14656.62|14773.8|14653.8|10
1628018460000|2021-08-03 19:21:00|14777.45|14657.45|14778.16|14658.16|14778.62|14658.62|14777.45|14657.45|10
1628018470000|2021-08-03 19:21:10|14778.75|14658.75|14781.37|14661.37|14781.45|14661.45|14778.75|14658.75|10
1628018480000|2021-08-03 19:21:20|14781.76|14661.76|14783.01|14663.01|14784.17|14664.17|14781.76|14661.76|10
1628018490000|2021-08-03 19:21:30|14782.85|14662.85|14784.33|14664.33|14784.36|14664.36|14782.51|14662.51|10
1628018500000|2021-08-03 19:21:40|14785|14665|14785.71|14665.71|14786.08|14666.08|14785|14665|10
1628018510000|2021-08-03 19:21:50|14785.72|14665.72|14785.21|14665.21|14785.72|14665.72|14785.03|14665.03|9
1628018520000|2021-08-03 19:22:00|14785.02|14665.02|14782.44|14662.44|14785.64|14665.64|14782.44|14662.44|10
1628018530000|2021-08-03 19:22:10|14782.1|14662.1|14775.69|14655.69|14782.1|14662.1|14774.7|14654.7|9
1628018540000|2021-08-03 19:22:20|14775.74|14655.74|14774.87|14654.87|14776.08|14656.08|14774.58|14654.58|10
1628018550000|2021-08-03 19:22:30|14774.76|14654.76|14774.07|14654.07|14774.92|14654.92|14773.72|14653.72|10
1628018560000|2021-08-03 19:22:40|14773.86|14653.86|14775.46|14655.46|14775.46|14655.46|14773.1|14653.1|9
1628018570000|2021-08-03 19:22:50|14775.69|14655.69|14778.25|14658.25|14778.44|14658.44|14775.69|14655.69|10
1628018580000|2021-08-03 19:23:00|14778.35|14658.35|14781.03|14661.03|14781.03|14661.03|14778.35|14658.35|10
1628018590000|2021-08-03 19:23:10|14781.32|14661.32|14784.87|14664.87|14785.63|14665.63|14781.32|14661.32|10
1628018600000|2021-08-03 19:23:20|14786.27|14666.27|14787.98|14667.98|14787.98|14667.98|14786.27|14666.27|9
1628018610000|2021-08-03 19:23:30|14788.38|14668.38|14788.79|14668.79|14788.79|14668.79|14787.66|14667.66|10
1628018620000|2021-08-03 19:23:40|14788.85|14668.85|14788.53|14668.53|14788.97|14668.97|14788.46|14668.46|8
1628018630000|2021-08-03 19:23:50|14788.58|14668.58|14789.71|14669.71|14789.71|14669.71|14788.42|14668.42|10
1628018640000|2021-08-03 19:24:00|14789.67|14669.67|14792.88|14672.88|14792.88|14672.88|14789.28|14669.28|10
1628018650000|2021-08-03 19:24:10|14792.78|14672.78|14793.38|14673.38|14793.5|14673.5|14791.66|14671.66|10
1628018660000|2021-08-03 19:24:20|14793.42|14673.42|14795.76|14675.76|14795.76|14675.76|14793.42|14673.42|9
1628018670000|2021-08-03 19:24:30|14795.26|14675.26|14797.31|14677.31|14797.31|14677.31|14794.96|14674.96|10
1628018680000|2021-08-03 19:24:40|14797.87|14677.87|14799.46|14679.46|14799.78|14679.78|14797.7|14677.7|10
1628018690000|2021-08-03 19:24:50|14798.89|14678.89|14802.45|14682.45|14802.45|14682.45|14798.89|14678.89|10
1628018700000|2021-08-03 19:25:00|14803.77|14683.77|14810.55|14690.55|14810.55|14690.55|14803.77|14683.77|10
1628018710000|2021-08-03 19:25:10|14810.31|14690.31|14810.01|14690.01|14810.31|14690.31|14809.32|14689.32|10
1628018720000|2021-08-03 19:25:20|14810.26|14690.26|14811.62|14691.62|14811.62|14691.62|14810.25|14690.25|10
1628018730000|2021-08-03 19:25:30|14811.79|14691.79|14816.43|14696.43|14816.65|14696.65|14811.79|14691.79|10
1628018740000|2021-08-03 19:25:40|14817.21|14697.21|14822.37|14702.37|14822.37|14702.37|14817.15|14697.15|10
1628018750000|2021-08-03 19:25:50|14823.08|14703.08|14823.84|14703.84|14824.36|14704.36|14823.08|14703.08|9
1628018760000|2021-08-03 19:26:00|14823.88|14703.88|14827.73|14707.73|14827.73|14707.73|14823.88|14703.88|10
1628018770000|2021-08-03 19:26:10|14827.85|14707.85|14828.36|14708.36|14828.36|14708.36|14827.32|14707.32|10
1628018780000|2021-08-03 19:26:20|14828.96|14708.96|14831.28|14711.28|14832.19|14712.19|14828.77|14708.77|10
1628018790000|2021-08-03 19:26:30|14831.53|14711.53|14832.8|14712.8|14832.85|14712.85|14831.53|14711.53|10
1628018800000|2021-08-03 19:26:40|14832.43|14712.43|14831.66|14711.66|14833.39|14713.39|14831.66|14711.66|10
1628018810000|2021-08-03 19:26:50|14832.68|14712.68|14831.86|14711.86|14832.88|14712.88|14830.89|14710.89|10
1628018820000|2021-08-03 19:27:00|14832.13|14712.13|14832.09|14712.09|14832.21|14712.21|14831.43|14711.43|9
1628018830000|2021-08-03 19:27:10|14831.76|14711.76|14832.68|14712.68|14832.68|14712.68|14831.63|14711.63|9
1628018840000|2021-08-03 19:27:20|14832.67|14712.67|14832.71|14712.71|14833.62|14713.62|14832.67|14712.67|10
1628018850000|2021-08-03 19:27:30|14832.58|14712.58|14831.25|14711.25|14832.58|14712.58|14830.89|14710.89|9
1628018860000|2021-08-03 19:27:40|14832.43|14712.43|14835.5|14715.5|14835.5|14715.5|14832.43|14712.43|10
1628018870000|2021-08-03 19:27:50|14835.13|14715.13|14837.38|14717.38|14837.95|14717.95|14835.13|14715.13|10
1628018880000|2021-08-03 19:28:00|14837.58|14717.58|14835.06|14715.06|14837.87|14717.87|14835.06|14715.06|10
1628018890000|2021-08-03 19:28:10|14835.25|14715.25|14834.08|14714.08|14835.25|14715.25|14834.08|14714.08|10
1628018900000|2021-08-03 19:28:20|14834.06|14714.06|14833.87|14713.87|14834.19|14714.19|14833.86|14713.86|9
1628018910000|2021-08-03 19:28:30|14834.08|14714.08|14832.23|14712.23|14834.08|14714.08|14832.23|14712.23|10
1628018920000|2021-08-03 19:28:40|14832.03|14712.03|14830.92|14710.92|14832.03|14712.03|14830.92|14710.92|10
1628018930000|2021-08-03 19:28:50|14831.35|14711.35|14829.77|14709.77|14831.35|14711.35|14829.71|14709.71|10
1628018940000|2021-08-03 19:29:00|14829.8|14709.8|14829.76|14709.76|14831.15|14711.15|14829.76|14709.76|10
1628018950000|2021-08-03 19:29:10|14829.58|14709.58|14828.68|14708.68|14829.63|14709.63|14828.68|14708.68|10
1628018960000|2021-08-03 19:29:20|14828.87|14708.87|14827.37|14707.37|14829.38|14709.38|14827.37|14707.37|10
1628018970000|2021-08-03 19:29:30|14827.32|14707.32|14823.76|14703.76|14827.32|14707.32|14823.76|14703.76|10
1628018980000|2021-08-03 19:29:40|14823.58|14703.58|14821.18|14701.18|14823.58|14703.58|14821.15|14701.15|10
1628018990000|2021-08-03 19:29:50|14820.7|14700.7|14819.64|14699.64|14820.88|14700.88|14819.64|14699.64|10
1628019000000|2021-08-03 19:30:00|14819.42|14699.42|14820.89|14700.89|14820.89|14700.89|14819.12|14699.12|10
1628019010000|2021-08-03 19:30:10|14821.5|14701.5|14823.46|14703.46|14823.46|14703.46|14820.23|14700.23|9
1628019020000|2021-08-03 19:30:20|14822.62|14702.62|14823.41|14703.41|14823.41|14703.41|14822.32|14702.32|10
1628019030000|2021-08-03 19:30:30|14824.56|14704.56|14822.28|14702.28|14825.06|14705.06|14822.28|14702.28|10
1628019040000|2021-08-03 19:30:40|14821.98|14701.98|14820.07|14700.07|14822.05|14702.05|14820.07|14700.07|10
1628019050000|2021-08-03 19:30:50|14819.84|14699.84|14815.09|14695.09|14819.84|14699.84|14815.09|14695.09|10
1628019060000|2021-08-03 19:31:00|14814.8|14694.8|14811.13|14691.13|14814.8|14694.8|14811.13|14691.13|10
1628019070000|2021-08-03 19:31:10|14811.23|14691.23|14813.28|14693.28|14813.28|14693.28|14810.92|14690.92|10
1628019080000|2021-08-03 19:31:20|14813.54|14693.54|14810.58|14690.58|14813.57|14693.57|14810.58|14690.58|10
1628019090000|2021-08-03 19:31:30|14810.55|14690.55|14811.99|14691.99|14811.99|14691.99|14810.55|14690.55|10
1628019100000|2021-08-03 19:31:40|14811.73|14691.73|14813.2|14693.2|14813.2|14693.2|14811.41|14691.41|10
1628019110000|2021-08-03 19:31:50|14813.22|14693.22|14810.67|14690.67|14813.22|14693.22|14810.67|14690.67|9
1628019120000|2021-08-03 19:32:00|14811.9|14691.9|14812.08|14692.08|14812.12|14692.12|14811.67|14691.67|10
1628019130000|2021-08-03 19:32:10|14812.14|14692.14|14814.75|14694.75|14814.75|14694.75|14811.02|14691.02|10
1628019140000|2021-08-03 19:32:20|14814.71|14694.71|14814.29|14694.29|14815.31|14695.31|14814.08|14694.08|10
1628019150000|2021-08-03 19:32:30|14815.32|14695.32|14818.54|14698.54|14818.54|14698.54|14815.32|14695.32|10
1628019160000|2021-08-03 19:32:40|14817.49|14697.49|14817.06|14697.06|14817.49|14697.49|14816.54|14696.54|9
1628019170000|2021-08-03 19:32:50|14817.15|14697.15|14819.31|14699.31|14819.31|14699.31|14817.03|14697.03|10
1628019180000|2021-08-03 19:33:00|14819.35|14699.35|14820.31|14700.31|14820.31|14700.31|14819.27|14699.27|9
1628019190000|2021-08-03 19:33:10|14820.71|14700.71|14824.92|14704.92|14824.92|14704.92|14820.71|14700.71|9
1628019200000|2021-08-03 19:33:20|14824.62|14704.62|14825.55|14705.55|14825.55|14705.55|14824.3|14704.3|10
1628019210000|2021-08-03 19:33:30|14825.33|14705.33|14827|14707|14827|14707|14824.98|14704.98|10
1628019220000|2021-08-03 19:33:40|14826.88|14706.88|14824.15|14704.15|14826.88|14706.88|14824.15|14704.15|9
1628019230000|2021-08-03 19:33:50|14823.75|14703.75|14822.89|14702.89|14823.84|14703.84|14822.74|14702.74|9
1628019240000|2021-08-03 19:34:00|14822.36|14702.36|14820.55|14700.55|14822.36|14702.36|14820.55|14700.55|7
1628019250000|2021-08-03 19:34:10|14820.14|14700.14|14819.94|14699.94|14820.14|14700.14|14817.45|14697.45|10
1628019260000|2021-08-03 19:34:20|14819.04|14699.04|14821.57|14701.57|14821.57|14701.57|14819.04|14699.04|10
1628019270000|2021-08-03 19:34:30|14821.28|14701.28|14822.84|14702.84|14822.84|14702.84|14821.28|14701.28|8
1628019280000|2021-08-03 19:34:40|14823.83|14703.83|14822.83|14702.83|14824.43|14704.43|14822.83|14702.83|10
1628019290000|2021-08-03 19:34:50|14822.62|14702.62|14820.37|14700.37|14822.62|14702.62|14820.37|14700.37|9
1628019300000|2021-08-03 19:35:00|14820.25|14700.25|14819.53|14699.53|14821.16|14701.16|14819.53|14699.53|9
1628019310000|2021-08-03 19:35:10|14819.47|14699.47|14819.54|14699.54|14819.72|14699.72|14819.16|14699.16|10
1628019320000|2021-08-03 19:35:20|14819.56|14699.56|14819.68|14699.68|14819.98|14699.98|14819.38|14699.38|10
1628019330000|2021-08-03 19:35:30|14819.02|14699.02|14820.23|14700.23|14820.23|14700.23|14819.02|14699.02|9
1628019340000|2021-08-03 19:35:40|14820.35|14700.35|14819.22|14699.22|14820.66|14700.66|14819.12|14699.12|9
1628019350000|2021-08-03 19:35:50|14819.36|14699.36|14822.98|14702.98|14822.98|14702.98|14819.05|14699.05|10
1628019360000|2021-08-03 19:36:00|14822.29|14702.29|14825.56|14705.56|14825.56|14705.56|14822.29|14702.29|10
1628019370000|2021-08-03 19:36:10|14827|14707|14830.04|14710.04|14830.04|14710.04|14826.26|14706.26|9
1628019380000|2021-08-03 19:36:20|14830.28|14710.28|14833.28|14713.28|14833.28|14713.28|14829.38|14709.38|10
1628019390000|2021-08-03 19:36:30|14833.81|14713.81|14834.5|14714.5|14835.32|14715.32|14833.49|14713.49|10
1628019400000|2021-08-03 19:36:40|14833.97|14713.97|14832.21|14712.21|14833.97|14713.97|14832.21|14712.21|10
1628019410000|2021-08-03 19:36:50|14832.5|14712.5|14832.6|14712.6|14833.02|14713.02|14832.06|14712.06|10
1628019420000|2021-08-03 19:37:00|14831.94|14711.94|14831.78|14711.78|14832.32|14712.32|14831.13|14711.13|10
1628019430000|2021-08-03 19:37:10|14831.53|14711.53|14829.6|14709.6|14831.53|14711.53|14828.69|14708.69|10
1628019440000|2021-08-03 19:37:20|14829.36|14709.36|14827.95|14707.95|14829.47|14709.47|14827.78|14707.78|9
1628019450000|2021-08-03 19:37:30|14827.04|14707.04|14825.5|14705.5|14827.12|14707.12|14825.22|14705.22|10
1628019460000|2021-08-03 19:37:40|14825.44|14705.44|14826.5|14706.5|14826.53|14706.53|14825.32|14705.32|9
1628019470000|2021-08-03 19:37:50|14826.29|14706.29|14824.81|14704.81|14826.57|14706.57|14824.3|14704.3|10
1628019480000|2021-08-03 19:38:00|14824.78|14704.78|14822.28|14702.28|14824.78|14704.78|14822.28|14702.28|10
1628019490000|2021-08-03 19:38:10|14822.04|14702.04|14819.33|14699.33|14822.04|14702.04|14819.24|14699.24|10
1628019500000|2021-08-03 19:38:20|14818.75|14698.75|14817.42|14697.42|14818.76|14698.76|14817.42|14697.42|9
1628019510000|2021-08-03 19:38:30|14817.32|14697.32|14816.46|14696.46|14818.28|14698.28|14816.46|14696.46|10
1628019520000|2021-08-03 19:38:40|14816.26|14696.26|14816.04|14696.04|14817.28|14697.28|14816.03|14696.03|10
1628019530000|2021-08-03 19:38:50|14816.05|14696.05|14815.94|14695.94|14816.05|14696.05|14814.94|14694.94|8
1628019540000|2021-08-03 19:39:00|14815.66|14695.66|14817.06|14697.06|14817.07|14697.07|14815.66|14695.66|9
1628019550000|2021-08-03 19:39:10|14817.97|14697.97|14817.14|14697.14|14817.97|14697.97|14817.14|14697.14|8
1628019560000|2021-08-03 19:39:20|14816.11|14696.11|14816.84|14696.84|14817.4|14697.4|14816.11|14696.11|10
1628019570000|2021-08-03 19:39:30|14816.48|14696.48|14815.81|14695.81|14816.48|14696.48|14815.15|14695.15|10
1628019580000|2021-08-03 19:39:40|14816.15|14696.15|14815.68|14695.68|14816.15|14696.15|14814.65|14694.65|10
1628019590000|2021-08-03 19:39:50|14815.54|14695.54|14816.2|14696.2|14816.2|14696.2|14814.78|14694.78|10
1628019600000|2021-08-03 19:40:00|14816.32|14696.32|14815.01|14695.01|14816.32|14696.32|14814.66|14694.66|10
1628019610000|2021-08-03 19:40:10|14814.97|14694.97|14815.31|14695.31|14815.41|14695.41|14814.86|14694.86|8
1628019620000|2021-08-03 19:40:20|14815.81|14695.81|14814.5|14694.5|14815.81|14695.81|14814.28|14694.28|10
1628019630000|2021-08-03 19:40:30|14814.61|14694.61|14815|14695|14815|14695|14814.11|14694.11|9
1628019640000|2021-08-03 19:40:40|14814.86|14694.86|14813.62|14693.62|14814.86|14694.86|14812.67|14692.67|10
1628019650000|2021-08-03 19:40:50|14813.55|14693.55|14812.87|14692.87|14813.55|14693.55|14812.46|14692.46|10
1628019660000|2021-08-03 19:41:00|14812.88|14692.88|14814.03|14694.03|14814.03|14694.03|14812.51|14692.51|9
1628019670000|2021-08-03 19:41:10|14814.06|14694.06|14815.29|14695.29|14815.31|14695.31|14813.67|14693.67|10
1628019680000|2021-08-03 19:41:20|14815.11|14695.11|14814.09|14694.09|14815.17|14695.17|14814.09|14694.09|10
1628019690000|2021-08-03 19:41:30|14813.82|14693.82|14815.18|14695.18|14815.77|14695.77|14813.82|14693.82|8
1628019700000|2021-08-03 19:41:40|14815.19|14695.19|14813.51|14693.51|14815.19|14695.19|14813.43|14693.43|7
1628019710000|2021-08-03 19:41:50|14813.33|14693.33|14813.83|14693.83|14813.84|14693.84|14813.33|14693.33|9
1628019720000|2021-08-03 19:42:00|14812.64|14692.64|14811.74|14691.74|14812.64|14692.64|14811.6|14691.6|10
1628019730000|2021-08-03 19:42:10|14811.82|14691.82|14812.08|14692.08|14812.23|14692.23|14811.7|14691.7|9
1628019740000|2021-08-03 19:42:20|14811.54|14691.54|14812.71|14692.71|14812.89|14692.89|14811.52|14691.52|8
1628019750000|2021-08-03 19:42:30|14812.3|14692.3|14814.77|14694.77|14814.77|14694.77|14812.3|14692.3|10
1628019760000|2021-08-03 19:42:40|14814.65|14694.65|14815.18|14695.18|14815.18|14695.18|14814.65|14694.65|10
1628019770000|2021-08-03 19:42:50|14815.29|14695.29|14814.85|14694.85|14815.81|14695.81|14814.85|14694.85|10
1628019780000|2021-08-03 19:43:00|14814.99|14694.99|14812.96|14692.96|14815.42|14695.42|14812.66|14692.66|10
1628019790000|2021-08-03 19:43:10|14813.61|14693.61|14811.7|14691.7|14813.61|14693.61|14811.7|14691.7|10
1628019800000|2021-08-03 19:43:20|14811.54|14691.54|14812.36|14692.36|14812.36|14692.36|14811.09|14691.09|10
1628019810000|2021-08-03 19:43:30|14812.4|14692.4|14812.99|14692.99|14812.99|14692.99|14812.05|14692.05|10
1628019820000|2021-08-03 19:43:40|14813.04|14693.04|14813.91|14693.91|14814.23|14694.23|14813.04|14693.04|10
1628019830000|2021-08-03 19:43:50|14815.01|14695.01|14813.93|14693.93|14815.42|14695.42|14813.93|14693.93|10
1628019840000|2021-08-03 19:44:00|14813.71|14693.71|14811.54|14691.54|14813.71|14693.71|14811.54|14691.54|10
1628019850000|2021-08-03 19:44:10|14811.39|14691.39|14811.56|14691.56|14811.67|14691.67|14811.21|14691.21|10
1628019860000|2021-08-03 19:44:20|14811.57|14691.57|14816.17|14696.17|14816.17|14696.17|14811.57|14691.57|10
1628019870000|2021-08-03 19:44:30|14816.46|14696.46|14818.4|14698.4|14818.4|14698.4|14816.46|14696.46|10
1628019880000|2021-08-03 19:44:40|14818.25|14698.25|14819.38|14699.38|14819.83|14699.83|14818.25|14698.25|10
1628019890000|2021-08-03 19:44:50|14818.83|14698.83|14817.77|14697.77|14818.83|14698.83|14817.77|14697.77|8
1628019900000|2021-08-03 19:45:00|14817.84|14697.84|14818.13|14698.13|14818.23|14698.23|14817.84|14697.84|10
1628019910000|2021-08-03 19:45:10|14819.09|14699.09|14821.76|14701.76|14821.76|14701.76|14818.37|14698.37|10
1628019920000|2021-08-03 19:45:20|14822.12|14702.12|14822.47|14702.47|14822.98|14702.98|14822.12|14702.12|8
1628019930000|2021-08-03 19:45:30|14823.59|14703.59|14828.15|14708.15|14828.15|14708.15|14823.59|14703.59|10
1628019940000|2021-08-03 19:45:40|14828.14|14708.14|14831.65|14711.65|14831.65|14711.65|14828.14|14708.14|10
1628019950000|2021-08-03 19:45:50|14831.5|14711.5|14831.3|14711.3|14832.17|14712.17|14831.2|14711.2|10
1628019960000|2021-08-03 19:46:00|14831.6|14711.6|14834.26|14714.26|14834.26|14714.26|14831.2|14711.2|10
1628019970000|2021-08-03 19:46:10|14834.39|14714.39|14836.92|14716.92|14836.92|14716.92|14834.39|14714.39|10
1628019980000|2021-08-03 19:46:20|14837.6|14717.6|14839.73|14719.73|14840.02|14720.02|14837.6|14717.6|10
1628019990000|2021-08-03 19:46:30|14840.05|14720.05|14837.53|14717.53|14840.05|14720.05|14837.3|14717.3|9
1628020000000|2021-08-03 19:46:40|14837.75|14717.75|14835.41|14715.41|14837.75|14717.75|14835.41|14715.41|10
1628020010000|2021-08-03 19:46:50|14835.61|14715.61|14835.68|14715.68|14836.05|14716.05|14835.35|14715.35|10
1628020020000|2021-08-03 19:47:00|14835.92|14715.92|14836.57|14716.57|14837.33|14717.33|14835.61|14715.61|10
1628020030000|2021-08-03 19:47:10|14836.36|14716.36|14835.12|14715.12|14836.4|14716.4|14835.12|14715.12|10
1628020040000|2021-08-03 19:47:20|14833.83|14713.83|14829.04|14709.04|14833.83|14713.83|14829.04|14709.04|10
1628020050000|2021-08-03 19:47:30|14829|14709|14827.59|14707.59|14829.32|14709.32|14827.59|14707.59|9
1628020060000|2021-08-03 19:47:40|14827.99|14707.99|14829.09|14709.09|14829.09|14709.09|14827.85|14707.85|10
1628020070000|2021-08-03 19:47:50|14829.71|14709.71|14829.09|14709.09|14829.71|14709.71|14828.54|14708.54|9
1628020080000|2021-08-03 19:48:00|14829.36|14709.36|14833.91|14713.91|14833.91|14713.91|14829.28|14709.28|10
1628020090000|2021-08-03 19:48:10|14833.98|14713.98|14834.6|14714.6|14835.24|14715.24|14833.8|14713.8|10
1628020100000|2021-08-03 19:48:20|14834.37|14714.37|14834.25|14714.25|14835.1|14715.1|14834.25|14714.25|10
1628020110000|2021-08-03 19:48:30|14834.2|14714.2|14836.17|14716.17|14836.43|14716.43|14834.18|14714.18|10
1628020120000|2021-08-03 19:48:40|14836.23|14716.23|14834.79|14714.79|14836.23|14716.23|14834.61|14714.61|10
1628020130000|2021-08-03 19:48:50|14835.06|14715.06|14835.38|14715.38|14835.49|14715.49|14835.04|14715.04|10
1628020140000|2021-08-03 19:49:00|14835.23|14715.23|14832.06|14712.06|14835.32|14715.32|14832.06|14712.06|9
1628020150000|2021-08-03 19:49:10|14831.58|14711.58|14827.81|14707.81|14831.58|14711.58|14827.7|14707.7|10
1628020160000|2021-08-03 19:49:20|14827.62|14707.62|14826.55|14706.55|14827.62|14707.62|14826.44|14706.44|10
1628020170000|2021-08-03 19:49:30|14826.26|14706.26|14825.57|14705.57|14826.26|14706.26|14825.27|14705.27|10
1628020180000|2021-08-03 19:49:40|14825.53|14705.53|14825.1|14705.1|14825.82|14705.82|14824.82|14704.82|10
1628020190000|2021-08-03 19:49:50|14825.12|14705.12|14825.22|14705.22|14825.22|14705.22|14824.7|14704.7|9
1628020200000|2021-08-03 19:50:00|14825.51|14705.51|14824.95|14704.95|14825.51|14705.51|14824.51|14704.51|10
1628020210000|2021-08-03 19:50:10|14824.99|14704.99|14826.01|14706.01|14826.01|14706.01|14824.96|14704.96|10
1628020220000|2021-08-03 19:50:20|14825.83|14705.83|14826.11|14706.11|14826.15|14706.15|14825.7|14705.7|10
1628020230000|2021-08-03 19:50:30|14826.13|14706.13|14826.37|14706.37|14826.41|14706.41|14826|14706|9
1628020240000|2021-08-03 19:50:40|14826.25|14706.25|14820.86|14700.86|14826.25|14706.25|14820.86|14700.86|9
1628020250000|2021-08-03 19:50:50|14821.33|14701.33|14819.33|14699.33|14821.33|14701.33|14819.27|14699.27|10
1628020260000|2021-08-03 19:51:00|14819.34|14699.34|14819.53|14699.53|14820.14|14700.14|14819.02|14699.02|9
1628020270000|2021-08-03 19:51:10|14819.65|14699.65|14818.86|14698.86|14819.65|14699.65|14818.69|14698.69|10
1628020280000|2021-08-03 19:51:20|14819.01|14699.01|14816.72|14696.72|14819.01|14699.01|14815.8|14695.8|10
1628020290000|2021-08-03 19:51:30|14816.82|14696.82|14814.8|14694.8|14816.82|14696.82|14813.87|14693.87|10
1628020300000|2021-08-03 19:51:40|14814.23|14694.23|14811.1|14691.1|14814.23|14694.23|14810.81|14690.81|10
1628020310000|2021-08-03 19:51:50|14810.79|14690.79|14810.17|14690.17|14811.21|14691.21|14810.05|14690.05|10
1628020320000|2021-08-03 19:52:00|14810.24|14690.24|14807.99|14687.99|14810.24|14690.24|14807.99|14687.99|10
1628020330000|2021-08-03 19:52:10|14807.81|14687.81|14802.33|14682.33|14809.12|14689.12|14802.33|14682.33|10
1628020340000|2021-08-03 19:52:20|14800.85|14680.85|14797.95|14677.95|14800.85|14680.85|14797.84|14677.84|10
1628020350000|2021-08-03 19:52:30|14797.98|14677.98|14795.51|14675.51|14797.98|14677.98|14795.51|14675.51|10
1628020360000|2021-08-03 19:52:40|14795.39|14675.39|14793.76|14673.76|14795.39|14675.39|14793.76|14673.76|9
1628020370000|2021-08-03 19:52:50|14793.75|14673.75|14789.85|14669.85|14793.75|14673.75|14789.85|14669.85|9
1628020380000|2021-08-03 19:53:00|14788.82|14668.82|14779.09|14659.09|14789.13|14669.13|14779.09|14659.09|10
1628020390000|2021-08-03 19:53:10|14776.96|14656.96|14773.52|14653.52|14776.96|14656.96|14773.52|14653.52|10
1628020400000|2021-08-03 19:53:20|14772.78|14652.78|14763.62|14643.62|14772.78|14652.78|14763.62|14643.62|10
1628020410000|2021-08-03 19:53:30|14763.52|14643.52|14758.86|14638.86|14763.52|14643.52|14758.86|14638.86|10
1628020420000|2021-08-03 19:53:40|14758.3|14638.3|14755.29|14635.29|14758.42|14638.42|14755.29|14635.29|10
1628020430000|2021-08-03 19:53:50|14754.53|14634.53|14752.41|14632.41|14754.53|14634.53|14752.06|14632.06|10
1628020440000|2021-08-03 19:54:00|14753.03|14633.03|14753.95|14633.95|14754.79|14634.79|14753.03|14633.03|10
1628020450000|2021-08-03 19:54:10|14753.66|14633.66|14755.1|14635.1|14755.26|14635.26|14753.43|14633.43|9
1628020460000|2021-08-03 19:54:20|14753.79|14633.79|14755.29|14635.29|14755.29|14635.29|14753.63|14633.63|10
1628020470000|2021-08-03 19:54:30|14755.36|14635.36|14758.79|14638.79|14758.92|14638.92|14755.36|14635.36|10
1628020480000|2021-08-03 19:54:40|14759.73|14639.73|14761.66|14641.66|14761.66|14641.66|14759.73|14639.73|10
1628020490000|2021-08-03 19:54:50|14761.68|14641.68|14761.68|14641.68|14761.89|14641.89|14761.38|14641.38|10
1628020500000|2021-08-03 19:55:00|14761.99|14641.99|14760.8|14640.8|14762.96|14642.96|14760.14|14640.14|10
1628020510000|2021-08-03 19:55:10|14762.22|14642.22|14760.64|14640.64|14763|14643|14760.64|14640.64|9
1628020520000|2021-08-03 19:55:20|14758.02|14638.02|14756.41|14636.41|14759.49|14639.49|14756.41|14636.41|10
1628020530000|2021-08-03 19:55:30|14755.62|14635.62|14749.45|14629.45|14755.62|14635.62|14749.38|14629.38|10
1628020540000|2021-08-03 19:55:40|14749.24|14629.24|14746.52|14626.52|14749.24|14629.24|14746.52|14626.52|9
1628020550000|2021-08-03 19:55:50|14746.71|14626.71|14748.56|14628.56|14748.56|14628.56|14746.42|14626.42|10
1628020560000|2021-08-03 19:56:00|14748.98|14628.98|14750.94|14630.94|14751.74|14631.74|14748.98|14628.98|10
1628020570000|2021-08-03 19:56:10|14750.78|14630.78|14743.16|14623.16|14750.78|14630.78|14743.16|14623.16|10
1628020580000|2021-08-03 19:56:20|14743.17|14623.17|14740.14|14620.14|14743.19|14623.19|14740.14|14620.14|10
1628020590000|2021-08-03 19:56:30|14740.42|14620.42|14737.4|14617.4|14740.42|14620.42|14737.4|14617.4|10
1628020600000|2021-08-03 19:56:40|14737.05|14617.05|14731.58|14611.58|14737.05|14617.05|14731.58|14611.58|10
1628020610000|2021-08-03 19:56:50|14731.27|14611.27|14731.56|14611.56|14731.56|14611.56|14730.07|14610.07|9
1628020620000|2021-08-03 19:57:00|14731.54|14611.54|14735.78|14615.78|14735.78|14615.78|14731.54|14611.54|10
1628020630000|2021-08-03 19:57:10|14735.91|14615.91|14734.68|14614.68|14736.98|14616.98|14734.68|14614.68|10
1628020640000|2021-08-03 19:57:20|14733.8|14613.8|14729.34|14609.34|14733.8|14613.8|14729.34|14609.34|10
1628020650000|2021-08-03 19:57:30|14729.19|14609.19|14728.93|14608.93|14729.76|14609.76|14728.93|14608.93|10
1628020660000|2021-08-03 19:57:40|14728.12|14608.12|14720.79|14600.79|14728.31|14608.31|14720.79|14600.79|10
1628020670000|2021-08-03 19:57:50|14720.64|14600.64|14719.25|14599.25|14720.64|14600.64|14718.75|14598.75|10
1628020680000|2021-08-03 19:58:00|14719.71|14599.71|14723.29|14603.29|14723.29|14603.29|14719.52|14599.52|9
1628020690000|2021-08-03 19:58:10|14723.44|14603.44|14726.93|14606.93|14727.28|14607.28|14723.44|14603.44|10
1628020700000|2021-08-03 19:58:20|14726.44|14606.44|14713.68|14593.68|14726.44|14606.44|14713.68|14593.68|10
1628020710000|2021-08-03 19:58:30|14712.77|14592.77|14710.12|14590.12|14712.77|14592.77|14708.73|14588.73|10
1628020720000|2021-08-03 19:58:40|14709.63|14589.63|14704.23|14584.23|14709.63|14589.63|14704.03|14584.03|10
1628020730000|2021-08-03 19:58:50|14705.29|14585.29|14709|14589|14709|14589|14704.8|14584.8|10
1628020740000|2021-08-03 19:59:00|14709.01|14589.01|14711.93|14591.93|14711.93|14591.93|14709.01|14589.01|10
1628020750000|2021-08-03 19:59:10|14711.85|14591.85|14714.4|14594.4|14714.4|14594.4|14711.56|14591.56|10
1628020760000|2021-08-03 19:59:20|14713.95|14593.95|14718.29|14598.29|14718.29|14598.29|14713.7|14593.7|10
1628020770000|2021-08-03 19:59:30|14719.82|14599.82|14725.26|14605.26|14725.26|14605.26|14719.82|14599.82|10
1628020780000|2021-08-03 19:59:40|14725.19|14605.19|14726.5|14606.5|14726.66|14606.66|14724.7|14604.7|10
1628020790000|2021-08-03 19:59:50|14725.7|14605.7|14726.19|14606.19|14726.19|14606.19|14724.77|14604.77|9
1628020800000|2021-08-03 20:00:00|14726.98|14606.98|14725.44|14605.44|14726.98|14606.98|14725.44|14605.44|10
1628020810000|2021-08-03 20:00:10|14725.62|14605.62|14726.87|14606.87|14727.5|14607.5|14725.26|14605.26|10
1628020820000|2021-08-03 20:00:20|14726.63|14606.63|14715.86|14595.86|14726.63|14606.63|14715.86|14595.86|10
1628020830000|2021-08-03 20:00:30|14715.81|14595.81|14716.45|14596.45|14716.85|14596.85|14714.77|14594.77|10
1628020840000|2021-08-03 20:00:40|14716.05|14596.05|14727.18|14607.18|14727.18|14607.18|14716.05|14596.05|10
1628020850000|2021-08-03 20:00:50|14727.64|14607.64|14737.58|14617.58|14737.58|14617.58|14727.64|14607.64|10
1628020860000|2021-08-03 20:01:00|14738.63|14618.63|14745.5|14625.5|14745.5|14625.5|14738.59|14618.59|10
1628020870000|2021-08-03 20:01:10|14746.14|14626.14|14748.89|14628.89|14749.25|14629.25|14746.14|14626.14|10
1628020880000|2021-08-03 20:01:20|14748.13|14628.13|14743.32|14623.32|14748.13|14628.13|14743.32|14623.32|10
1628020890000|2021-08-03 20:01:30|14742.39|14622.39|14739.8|14619.8|14742.97|14622.97|14739.8|14619.8|10
1628020900000|2021-08-03 20:01:40|14740.04|14620.04|14743.01|14623.01|14743.01|14623.01|14739.94|14619.94|10
1628020910000|2021-08-03 20:01:50|14744.46|14624.46|14746.88|14626.88|14746.88|14626.88|14744.19|14624.19|9
1628020920000|2021-08-03 20:02:00|14747.28|14627.28|14748.42|14628.42|14749.07|14629.07|14746.88|14626.88|10
1628020930000|2021-08-03 20:02:10|14748.3|14628.3|14749.46|14629.46|14750.14|14630.14|14748|14628|10
1628020940000|2021-08-03 20:02:20|14748.22|14628.22|14744.66|14624.66|14748.22|14628.22|14744.66|14624.66|10
1628020950000|2021-08-03 20:02:30|14746.74|14626.74|14744.45|14624.45|14746.97|14626.97|14744.35|14624.35|10
1628020960000|2021-08-03 20:02:40|14744.57|14624.57|14748.59|14628.59|14748.59|14628.59|14744.57|14624.57|10
1628020970000|2021-08-03 20:02:50|14748.9|14628.9|14751.08|14631.08|14751.08|14631.08|14748.9|14628.9|10
1628020980000|2021-08-03 20:03:00|14750.78|14630.78|14745.42|14625.42|14751.04|14631.04|14745.41|14625.41|10
1628020990000|2021-08-03 20:03:10|14744.22|14624.22|14729.28|14609.28|14744.22|14624.22|14729.28|14609.28|10
1628021000000|2021-08-03 20:03:20|14725.08|14605.08|14716.48|14596.48|14725.2|14605.2|14716.48|14596.48|10
1628021010000|2021-08-03 20:03:30|14715.43|14595.43|14709.01|14589.01|14715.43|14595.43|14709.01|14589.01|10
1628021020000|2021-08-03 20:03:40|14708.79|14588.79|14710.38|14590.38|14711.54|14591.54|14708.47|14588.47|10
1628021030000|2021-08-03 20:03:50|14710.74|14590.74|14713.73|14593.73|14714.98|14594.98|14710.74|14590.74|10
1628021040000|2021-08-03 20:04:00|14714.27|14594.27|14715.54|14595.54|14715.64|14595.64|14714.05|14594.05|10
1628021050000|2021-08-03 20:04:10|14714.63|14594.63|14715.2|14595.2|14715.88|14595.88|14714.07|14594.07|10
1628021060000|2021-08-03 20:04:20|14714.81|14594.81|14713.36|14593.36|14715.34|14595.34|14712.65|14592.65|10
1628021070000|2021-08-03 20:04:30|14713.56|14593.56|14713.24|14593.24|14714.29|14594.29|14712.83|14592.83|10
1628021080000|2021-08-03 20:04:40|14712.8|14592.8|14714.47|14594.47|14714.65|14594.65|14712.71|14592.71|10
1628021090000|2021-08-03 20:04:50|14715.04|14595.04|14716.88|14596.88|14717.02|14597.02|14715.04|14595.04|10
1628021100000|2021-08-03 20:05:00|14716.68|14596.68|14718.28|14598.28|14718.47|14598.47|14716.23|14596.23|10
1628021110000|2021-08-03 20:05:10|14719.5|14599.5|14718.44|14598.44|14720.49|14600.49|14718.44|14598.44|10
1628021120000|2021-08-03 20:05:20|14718.45|14598.45|14714.26|14594.26|14718.65|14598.65|14714.26|14594.26|10
1628021130000|2021-08-03 20:05:30|14713.64|14593.64|14711.83|14591.83|14714.59|14594.59|14711.83|14591.83|10
1628021140000|2021-08-03 20:05:40|14710.21|14590.21|14705.84|14585.84|14710.21|14590.21|14705.84|14585.84|10
1628021150000|2021-08-03 20:05:50|14705.89|14585.89|14700.6|14580.6|14706.26|14586.26|14700.55|14580.55|10
1628021160000|2021-08-03 20:06:00|14700.84|14580.84|14688.65|14568.65|14701.17|14581.17|14688.65|14568.65|10
1628021170000|2021-08-03 20:06:10|14686.49|14566.49|14679.38|14559.38|14686.49|14566.49|14679.38|14559.38|10
1628021180000|2021-08-03 20:06:20|14678.94|14558.94|14678.28|14558.28|14679.47|14559.47|14676.2|14556.2|10
1628021190000|2021-08-03 20:06:30|14678.05|14558.05|14679.11|14559.11|14679.11|14559.11|14677.8|14557.8|10
1628021200000|2021-08-03 20:06:40|14679.37|14559.37|14680.93|14560.93|14680.98|14560.98|14679.37|14559.37|10
1628021210000|2021-08-03 20:06:50|14680.97|14560.97|14684.51|14564.51|14684.51|14564.51|14680.6|14560.6|10
1628021220000|2021-08-03 20:07:00|14684.11|14564.11|14686.91|14566.91|14686.91|14566.91|14683.9|14563.9|10
1628021230000|2021-08-03 20:07:10|14686.86|14566.86|14688.08|14568.08|14688.36|14568.36|14686.86|14566.86|10
1628021240000|2021-08-03 20:07:20|14687.82|14567.82|14680.92|14560.92|14688.46|14568.46|14680.92|14560.92|10
1628021250000|2021-08-03 20:07:30|14679.82|14559.82|14672.98|14552.98|14679.92|14559.92|14672.98|14552.98|10
1628021260000|2021-08-03 20:07:40|14673.25|14553.25|14671.34|14551.34|14673.25|14553.25|14671.34|14551.34|10
1628021270000|2021-08-03 20:07:50|14671.58|14551.58|14669.23|14549.23|14671.58|14551.58|14667.45|14547.45|9
1628021280000|2021-08-03 20:08:00|14669.01|14549.01|14668.15|14548.15|14670.36|14550.36|14667.57|14547.57|10
1628021290000|2021-08-03 20:08:10|14669.01|14549.01|14669.4|14549.4|14671.25|14551.25|14668.92|14548.92|10
1628021300000|2021-08-03 20:08:20|14669.7|14549.7|14671.19|14551.19|14671.69|14551.69|14668.04|14548.04|10
1628021310000|2021-08-03 20:08:30|14671.6|14551.6|14675.78|14555.78|14675.78|14555.78|14671.6|14551.6|10
1628021320000|2021-08-03 20:08:40|14676.02|14556.02|14677.18|14557.18|14677.37|14557.37|14675.37|14555.37|10
1628021330000|2021-08-03 20:08:50|14677.81|14557.81|14677.59|14557.59|14677.81|14557.81|14677.16|14557.16|9
1628021340000|2021-08-03 20:09:00|14677.6|14557.6|14683.24|14563.24|14683.24|14563.24|14677.6|14557.6|10
1628021350000|2021-08-03 20:09:10|14683.75|14563.75|14687.09|14567.09|14687.09|14567.09|14683.75|14563.75|10
1628021360000|2021-08-03 20:09:20|14687.73|14567.73|14684.28|14564.28|14687.73|14567.73|14684.28|14564.28|10
1628021370000|2021-08-03 20:09:30|14682.76|14562.76|14681.9|14561.9|14682.76|14562.76|14680.89|14560.89|9
1628021380000|2021-08-03 20:09:40|14682.23|14562.23|14682.41|14562.41|14682.66|14562.66|14682.23|14562.23|10
1628021390000|2021-08-03 20:09:50|14683.27|14563.27|14686.73|14566.73|14686.73|14566.73|14683.27|14563.27|10
1628021400000|2021-08-03 20:10:00|14686.08|14566.08|14687.91|14567.91|14688.1|14568.1|14686.08|14566.08|10
1628021410000|2021-08-03 20:10:10|14688.16|14568.16|14690.39|14570.39|14690.39|14570.39|14688.16|14568.16|10
1628021420000|2021-08-03 20:10:20|14691.03|14571.03|14691.17|14571.17|14691.17|14571.17|14690.37|14570.37|10
1628021430000|2021-08-03 20:10:30|14691.18|14571.18|14681.56|14561.56|14691.18|14571.18|14681.56|14561.56|10
1628021440000|2021-08-03 20:10:40|14681.36|14561.36|14676.54|14556.54|14681.36|14561.36|14676.42|14556.42|10
1628021450000|2021-08-03 20:10:50|14676.05|14556.05|14672.86|14552.86|14676.05|14556.05|14671.72|14551.72|10
1628021460000|2021-08-03 20:11:00|14673.14|14553.14|14675.15|14555.15|14675.15|14555.15|14673.14|14553.14|9
1628021470000|2021-08-03 20:11:10|14675.61|14555.61|14673.22|14553.22|14675.61|14555.61|14673.02|14553.02|9
1628021480000|2021-08-03 20:11:20|14672.89|14552.89|14673.33|14553.33|14673.33|14553.33|14672.31|14552.31|10
1628021490000|2021-08-03 20:11:30|14672.58|14552.58|14673.31|14553.31|14673.46|14553.46|14672.58|14552.58|9
1628021500000|2021-08-03 20:11:40|14673.65|14553.65|14673.9|14553.9|14673.9|14553.9|14672.89|14552.89|10
1628021510000|2021-08-03 20:11:50|14674.24|14554.24|14674.39|14554.39|14675.24|14555.24|14673.9|14553.9|9
1628021520000|2021-08-03 20:12:00|14674.51|14554.51|14676.77|14556.77|14676.77|14556.77|14674.51|14554.51|10
1628021530000|2021-08-03 20:12:10|14676.67|14556.67|14679.84|14559.84|14679.85|14559.85|14676.67|14556.67|10
1628021540000|2021-08-03 20:12:20|14681.02|14561.02|14684.06|14564.06|14684.06|14564.06|14681.02|14561.02|10
1628021550000|2021-08-03 20:12:30|14685.27|14565.27|14684.79|14564.79|14685.27|14565.27|14684.29|14564.29|10
1628021560000|2021-08-03 20:12:40|14685.14|14565.14|14684.64|14564.64|14686.93|14566.93|14684.64|14564.64|10
1628021570000|2021-08-03 20:12:50|14684.61|14564.61|14684.54|14564.54|14685.13|14565.13|14684.18|14564.18|10
1628021580000|2021-08-03 20:13:00|14684.21|14564.21|14686.92|14566.92|14687.03|14567.03|14684.21|14564.21|10
1628021590000|2021-08-03 20:13:10|14687.98|14567.98|14686.2|14566.2|14687.98|14567.98|14686.2|14566.2|10
1628021600000|2021-08-03 20:13:20|14686.03|14566.03|14685.44|14565.44|14686.3|14566.3|14685.16|14565.16|9
1628021610000|2021-08-03 20:13:30|14685.64|14565.64|14685.14|14565.14|14685.64|14565.64|14685.12|14565.12|9
1628021620000|2021-08-03 20:13:40|14684.93|14564.93|14683.96|14563.96|14684.93|14564.93|14683.96|14563.96|8
1628021630000|2021-08-03 20:13:50|14683.87|14563.87|14679.64|14559.64|14683.87|14563.87|14679.64|14559.64|10
1628021640000|2021-08-03 20:14:00|14679.05|14559.05|14679.33|14559.33|14679.33|14559.33|14678.46|14558.46|10
1628021650000|2021-08-03 20:14:10|14679.93|14559.93|14684.45|14564.45|14685.01|14565.01|14679.93|14559.93|10
1628021660000|2021-08-03 20:14:20|14684.67|14564.67|14685.11|14565.11|14686.23|14566.23|14684.36|14564.36|10
1628021670000|2021-08-03 20:14:30|14684.82|14564.82|14679.96|14559.96|14684.82|14564.82|14679.96|14559.96|10
1628021680000|2021-08-03 20:14:40|14679.6|14559.6|14677.92|14557.92|14679.6|14559.6|14677.42|14557.42|10
1628021690000|2021-08-03 20:14:50|14678.4|14558.4|14676.98|14556.98|14678.4|14558.4|14676.98|14556.98|10
1628021700000|2021-08-03 20:15:00|14676.67|14556.67|14675.02|14555.02|14677.53|14557.53|14675.02|14555.02|9
1628021710000|2021-08-03 20:15:10|14675.22|14555.22|14668.4|14548.4|14675.22|14555.22|14668.4|14548.4|10
1628021720000|2021-08-03 20:15:20|14667.42|14547.42|14661.35|14541.35|14667.42|14547.42|14661.35|14541.35|10
1628021730000|2021-08-03 20:15:30|14659.71|14539.71|14659.36|14539.36|14659.71|14539.71|14658.48|14538.48|10
1628021740000|2021-08-03 20:15:40|14659.6|14539.6|14664.14|14544.14|14664.45|14544.45|14659.6|14539.6|10
1628021750000|2021-08-03 20:15:50|14663.9|14543.9|14665.41|14545.41|14665.41|14545.41|14663.9|14543.9|10
1628021760000|2021-08-03 20:16:00|14665.21|14545.21|14664.6|14544.6|14665.3|14545.3|14664.33|14544.33|10
1628021770000|2021-08-03 20:16:10|14664.38|14544.38|14660.64|14540.64|14664.38|14544.38|14660.64|14540.64|10
1628021780000|2021-08-03 20:16:20|14660.03|14540.03|14654.33|14534.33|14660.03|14540.03|14654.33|14534.33|10
1628021790000|2021-08-03 20:16:30|14654.23|14534.23|14651.64|14531.64|14654.28|14534.28|14651.64|14531.64|10
1628021800000|2021-08-03 20:16:40|14652.23|14532.23|14652.66|14532.66|14653.04|14533.04|14652.23|14532.23|10
1628021810000|2021-08-03 20:16:50|14652.03|14532.03|14647.86|14527.86|14652.2|14532.2|14647.73|14527.73|10
1628021820000|2021-08-03 20:17:00|14647.42|14527.42|14648.35|14528.35|14648.91|14528.91|14646.7|14526.7|10
1628021830000|2021-08-03 20:17:10|14648.42|14528.42|14651.36|14531.36|14651.36|14531.36|14648.42|14528.42|10
1628021840000|2021-08-03 20:17:20|14650.98|14530.98|14649.38|14529.38|14652.15|14532.15|14649.38|14529.38|10
1628021850000|2021-08-03 20:17:30|14649.08|14529.08|14643.62|14523.62|14649.08|14529.08|14643.05|14523.05|10
1628021860000|2021-08-03 20:17:40|14643.98|14523.98|14642.26|14522.26|14644.46|14524.46|14642.19|14522.19|9
1628021870000|2021-08-03 20:17:50|14642.49|14522.49|14641.83|14521.83|14642.49|14522.49|14641.5|14521.5|10
1628021880000|2021-08-03 20:18:00|14641.84|14521.84|14645.44|14525.44|14645.44|14525.44|14641.84|14521.84|10
1628021890000|2021-08-03 20:18:10|14646.05|14526.05|14649.61|14529.61|14649.78|14529.78|14646.05|14526.05|10
1628021900000|2021-08-03 20:18:20|14650.07|14530.07|14651.28|14531.28|14651.28|14531.28|14649.73|14529.73|10
1628021910000|2021-08-03 20:18:30|14651.54|14531.54|14652.11|14532.11|14652.6|14532.6|14651.54|14531.54|9
1628021920000|2021-08-03 20:18:40|14652.14|14532.14|14655.39|14535.39|14655.39|14535.39|14651.94|14531.94|10
1628021930000|2021-08-03 20:18:50|14655.75|14535.75|14659.65|14539.65|14659.65|14539.65|14655.75|14535.75|10
1628021940000|2021-08-03 20:19:00|14659.87|14539.87|14666.59|14546.59|14666.59|14546.59|14659.87|14539.87|10
1628021950000|2021-08-03 20:19:10|14666.98|14546.98|14672.33|14552.33|14672.43|14552.43|14666.98|14546.98|10
1628021960000|2021-08-03 20:19:20|14672.5|14552.5|14673.18|14553.18|14673.18|14553.18|14671.67|14551.67|10
1628021970000|2021-08-03 20:19:30|14673.91|14553.91|14678.58|14558.58|14678.58|14558.58|14673.91|14553.91|10
1628021980000|2021-08-03 20:19:40|14679.93|14559.93|14682.07|14562.07|14682.26|14562.26|14679.93|14559.93|9
1628021990000|2021-08-03 20:19:50|14681.54|14561.54|14678.55|14558.55|14681.54|14561.54|14678.47|14558.47|10
1628022000000|2021-08-03 20:20:00|14678.29|14558.29|14677.26|14557.26|14678.29|14558.29|14675.61|14555.61|10
1628022010000|2021-08-03 20:20:10|14677.15|14557.15|14676.83|14556.83|14677.34|14557.34|14676.49|14556.49|10
1628022020000|2021-08-03 20:20:20|14677.04|14557.04|14683.19|14563.19|14683.46|14563.46|14677.04|14557.04|10
1628022030000|2021-08-03 20:20:30|14684.42|14564.42|14691.8|14571.8|14691.8|14571.8|14684.42|14564.42|10
1628022040000|2021-08-03 20:20:40|14693.05|14573.05|14700.71|14580.71|14700.71|14580.71|14693.05|14573.05|10
1628022050000|2021-08-03 20:20:50|14700.93|14580.93|14710.73|14590.73|14710.73|14590.73|14700.93|14580.93|10
1628022060000|2021-08-03 20:21:00|14710.18|14590.18|14715.32|14595.32|14715.32|14595.32|14709.55|14589.55|10
1628022070000|2021-08-03 20:21:10|14715.78|14595.78|14720.6|14600.6|14721.55|14601.55|14715.78|14595.78|10
1628022080000|2021-08-03 20:21:20|14719.73|14599.73|14716.77|14596.77|14719.73|14599.73|14716.33|14596.33|10
1628022090000|2021-08-03 20:21:30|14714.66|14594.66|14714.99|14594.99|14714.99|14594.99|14713.44|14593.44|9
1628022100000|2021-08-03 20:21:40|14714.59|14594.59|14716.2|14596.2|14717.04|14597.04|14714.59|14594.59|10
1628022110000|2021-08-03 20:21:50|14714.61|14594.61|14710.17|14590.17|14714.61|14594.61|14710.17|14590.17|10
1628022120000|2021-08-03 20:22:00|14710.5|14590.5|14711.18|14591.18|14711.34|14591.34|14710.5|14590.5|10
1628022130000|2021-08-03 20:22:10|14710.62|14590.62|14707.41|14587.41|14710.62|14590.62|14707.41|14587.41|9
1628022140000|2021-08-03 20:22:20|14707.59|14587.59|14705.51|14585.51|14707.59|14587.59|14705.17|14585.17|9
1628022150000|2021-08-03 20:22:30|14705.16|14585.16|14706.14|14586.14|14706.34|14586.34|14704.89|14584.89|10
1628022160000|2021-08-03 20:22:40|14706.12|14586.12|14710.94|14590.94|14710.94|14590.94|14706.12|14586.12|10
1628022170000|2021-08-03 20:22:50|14712.74|14592.74|14713.31|14593.31|14713.79|14593.79|14712.74|14592.74|8
1628022180000|2021-08-03 20:23:00|14713.37|14593.37|14711.16|14591.16|14713.41|14593.41|14711.13|14591.13|10
1628022190000|2021-08-03 20:23:10|14711.52|14591.52|14711.95|14591.95|14712.28|14592.28|14711.5|14591.5|10
1628022200000|2021-08-03 20:23:20|14711.89|14591.89|14709.47|14589.47|14711.89|14591.89|14709.35|14589.35|10
1628022210000|2021-08-03 20:23:30|14709.46|14589.46|14707.5|14587.5|14709.65|14589.65|14707.5|14587.5|9
1628022220000|2021-08-03 20:23:40|14707.45|14587.45|14706.76|14586.76|14707.45|14587.45|14706.38|14586.38|10
1628022230000|2021-08-03 20:23:50|14706.53|14586.53|14707.3|14587.3|14707.3|14587.3|14705.8|14585.8|9
1628022240000|2021-08-03 20:24:00|14707.31|14587.31|14707.19|14587.19|14707.57|14587.57|14706.99|14586.99|9
1628022250000|2021-08-03 20:24:10|14707.12|14587.12|14702.82|14582.82|14707.12|14587.12|14702.59|14582.59|10
1628022260000|2021-08-03 20:24:20|14702.55|14582.55|14698.38|14578.38|14702.55|14582.55|14698.38|14578.38|10
1628022270000|2021-08-03 20:24:30|14698.29|14578.29|14695.44|14575.44|14698.37|14578.37|14695.01|14575.01|10
1628022280000|2021-08-03 20:24:40|14696.57|14576.57|14695.12|14575.12|14696.58|14576.58|14694.9|14574.9|10
1628022290000|2021-08-03 20:24:50|14694.74|14574.74|14695.51|14575.51|14695.51|14575.51|14694.74|14574.74|9
1628022300000|2021-08-03 20:25:00|14695.49|14575.49|14696.74|14576.74|14696.74|14576.74|14694.51|14574.51|10
1628022310000|2021-08-03 20:25:10|14696.85|14576.85|14697.12|14577.12|14697.32|14577.32|14696.63|14576.63|10
1628022320000|2021-08-03 20:25:20|14697.16|14577.16|14698.44|14578.44|14698.44|14578.44|14697.16|14577.16|8
1628022330000|2021-08-03 20:25:30|14699.55|14579.55|14703.02|14583.02|14703.02|14583.02|14699.51|14579.51|9
1628022340000|2021-08-03 20:25:40|14702.88|14582.88|14707.31|14587.31|14707.31|14587.31|14702.88|14582.88|9
1628022350000|2021-08-03 20:25:50|14707.85|14587.85|14714.65|14594.65|14714.65|14594.65|14707.85|14587.85|10
1628022360000|2021-08-03 20:26:00|14714.94|14594.94|14721.44|14601.44|14721.44|14601.44|14714.94|14594.94|10
1628022370000|2021-08-03 20:26:10|14722.14|14602.14|14725.59|14605.59|14725.59|14605.59|14722.14|14602.14|10
1628022380000|2021-08-03 20:26:20|14725.72|14605.72|14730.4|14610.4|14730.4|14610.4|14725.72|14605.72|10
1628022390000|2021-08-03 20:26:30|14730.46|14610.46|14731.35|14611.35|14731.47|14611.47|14730.46|14610.46|10
1628022400000|2021-08-03 20:26:40|14731.07|14611.07|14730.43|14610.43|14731.79|14611.79|14730.43|14610.43|10
1628022410000|2021-08-03 20:26:50|14730.45|14610.45|14729.51|14609.51|14730.6|14610.6|14729.42|14609.42|10
1628022420000|2021-08-03 20:27:00|14729.72|14609.72|14727.53|14607.53|14729.72|14609.72|14727.26|14607.26|10
1628022430000|2021-08-03 20:27:10|14727.39|14607.39|14722.96|14602.96|14727.39|14607.39|14722.96|14602.96|10
1628022440000|2021-08-03 20:27:20|14721.65|14601.65|14722.23|14602.23|14722.51|14602.51|14721.07|14601.07|10
1628022450000|2021-08-03 20:27:30|14723.82|14603.82|14726.65|14606.65|14726.65|14606.65|14723.82|14603.82|10
1628022460000|2021-08-03 20:27:40|14727.26|14607.26|14732.14|14612.14|14732.14|14612.14|14727.26|14607.26|10
1628022470000|2021-08-03 20:27:50|14731.78|14611.78|14732.16|14612.16|14732.58|14612.58|14731.71|14611.71|10
1628022480000|2021-08-03 20:28:00|14732.06|14612.06|14736.28|14616.28|14736.28|14616.28|14732.06|14612.06|8
1628022490000|2021-08-03 20:28:10|14738.1|14618.1|14741.66|14621.66|14741.66|14621.66|14737.55|14617.55|10
1628022500000|2021-08-03 20:28:20|14741.87|14621.87|14744.5|14624.5|14745.14|14625.14|14741.87|14621.87|10
1628022510000|2021-08-03 20:28:30|14744.4|14624.4|14746.05|14626.05|14746.32|14626.32|14744.4|14624.4|10
1628022520000|2021-08-03 20:28:40|14745.84|14625.84|14744.3|14624.3|14745.84|14625.84|14744.3|14624.3|10
1628022530000|2021-08-03 20:28:50|14744.06|14624.06|14743.65|14623.65|14744.29|14624.29|14743.65|14623.65|10
1628022540000|2021-08-03 20:29:00|14743.28|14623.28|14744.43|14624.43|14744.77|14624.77|14743.21|14623.21|10
1628022550000|2021-08-03 20:29:10|14743.78|14623.78|14746.77|14626.77|14746.78|14626.78|14743.78|14623.78|10
1628022560000|2021-08-03 20:29:20|14745.59|14625.59|14743.26|14623.26|14746.61|14626.61|14743.26|14623.26|10
1628022570000|2021-08-03 20:29:30|14740.8|14620.8|14738.48|14618.48|14740.8|14620.8|14738.48|14618.48|10
1628022580000|2021-08-03 20:29:40|14737.36|14617.36|14738.46|14618.46|14738.93|14618.93|14737|14617|9
1628022590000|2021-08-03 20:29:50|14738.24|14618.24|14737.74|14617.74|14738.67|14618.67|14737.4|14617.4|10
1628022600000|2021-08-03 20:30:00|14737.82|14617.82|14741.04|14621.04|14741.08|14621.08|14737.59|14617.59|10
1628022610000|2021-08-03 20:30:10|14741.85|14621.85|14747.62|14627.62|14747.62|14627.62|14741.85|14621.85|10
1628022620000|2021-08-03 20:30:20|14749.58|14629.58|14756.78|14636.78|14756.78|14636.78|14749.58|14629.58|10
1628022630000|2021-08-03 20:30:30|14756.69|14636.69|14762.64|14642.64|14762.64|14642.64|14756.69|14636.69|10
1628022640000|2021-08-03 20:30:40|14762.52|14642.52|14765.78|14645.78|14765.78|14645.78|14762.41|14642.41|10
1628022650000|2021-08-03 20:30:50|14766.32|14646.32|14771.57|14651.57|14771.57|14651.57|14766.32|14646.32|10
1628022660000|2021-08-03 20:31:00|14771.56|14651.56|14772.71|14652.71|14773.2|14653.2|14771.56|14651.56|10
1628022670000|2021-08-03 20:31:10|14773.42|14653.42|14778.4|14658.4|14778.4|14658.4|14773.42|14653.42|9
1628022680000|2021-08-03 20:31:20|14778.43|14658.43|14780.18|14660.18|14780.18|14660.18|14777.08|14657.08|10
1628022690000|2021-08-03 20:31:30|14780.08|14660.08|14781.2|14661.2|14781.2|14661.2|14779.88|14659.88|10
1628022700000|2021-08-03 20:31:40|14781|14661|14780.47|14660.47|14781.18|14661.18|14780.15|14660.15|10
1628022710000|2021-08-03 20:31:50|14779.31|14659.31|14778.79|14658.79|14779.51|14659.51|14778.59|14658.59|10
1628022720000|2021-08-03 20:32:00|14778.23|14658.23|14778.83|14658.83|14779.01|14659.01|14778.19|14658.19|10
1628022730000|2021-08-03 20:32:10|14779.24|14659.24|14781.38|14661.38|14781.38|14661.38|14779.24|14659.24|10
1628022740000|2021-08-03 20:32:20|14782.2|14662.2|14783.38|14663.38|14783.38|14663.38|14782.2|14662.2|9
1628022750000|2021-08-03 20:32:30|14783.35|14663.35|14783.44|14663.44|14783.56|14663.56|14782.41|14662.41|9
1628022760000|2021-08-03 20:32:40|14782.99|14662.99|14782.6|14662.6|14782.99|14662.99|14781.8|14661.8|9
1628022770000|2021-08-03 20:32:50|14781.75|14661.75|14779.73|14659.73|14781.95|14661.95|14779.73|14659.73|10
1628022780000|2021-08-03 20:33:00|14779.24|14659.24|14780.65|14660.65|14780.65|14660.65|14779.24|14659.24|10
1628022790000|2021-08-03 20:33:10|14780.98|14660.98|14782.77|14662.77|14782.77|14662.77|14780.98|14660.98|9
1628022800000|2021-08-03 20:33:20|14782.78|14662.78|14783.7|14663.7|14783.7|14663.7|14782.74|14662.74|10
1628022810000|2021-08-03 20:33:30|14783.83|14663.83|14782.05|14662.05|14783.83|14663.83|14782.03|14662.03|10
1628022820000|2021-08-03 20:33:40|14781.16|14661.16|14780.14|14660.14|14781.16|14661.16|14779.67|14659.67|10
1628022830000|2021-08-03 20:33:50|14779.15|14659.15|14775.31|14655.31|14779.15|14659.15|14775.31|14655.31|10
1628022840000|2021-08-03 20:34:00|14774.84|14654.84|14773.24|14653.24|14774.84|14654.84|14772.69|14652.69|10
1628022850000|2021-08-03 20:34:10|14773.68|14653.68|14776.93|14656.93|14776.93|14656.93|14773.68|14653.68|10
1628022860000|2021-08-03 20:34:20|14776.92|14656.92|14780.16|14660.16|14780.16|14660.16|14776.83|14656.83|10
1628022870000|2021-08-03 20:34:30|14781.01|14661.01|14780.57|14660.57|14781.01|14661.01|14780.38|14660.38|10
1628022880000|2021-08-03 20:34:40|14779.66|14659.66|14776.65|14656.65|14779.66|14659.66|14776.14|14656.14|9
1628022890000|2021-08-03 20:34:50|14776.63|14656.63|14775.81|14655.81|14776.71|14656.71|14775.81|14655.81|10
1628022900000|2021-08-03 20:35:00|14774.92|14654.92|14772.73|14652.73|14775.9|14655.9|14772.52|14652.52|10
1628022910000|2021-08-03 20:35:10|14772.64|14652.64|14774.09|14654.09|14774.09|14654.09|14772.21|14652.21|10
1628022920000|2021-08-03 20:35:20|14774.55|14654.55|14776.5|14656.5|14776.5|14656.5|14774.55|14654.55|10
1628022930000|2021-08-03 20:35:30|14776.42|14656.42|14773.27|14653.27|14776.44|14656.44|14773.27|14653.27|10
1628022940000|2021-08-03 20:35:40|14773.09|14653.09|14773.01|14653.01|14773.51|14653.51|14772.35|14652.35|10
1628022950000|2021-08-03 20:35:50|14772.9|14652.9|14773.23|14653.23|14773.47|14653.47|14772.83|14652.83|10
1628022960000|2021-08-03 20:36:00|14772.97|14652.97|14771.8|14651.8|14772.99|14652.99|14771.8|14651.8|9
1628022970000|2021-08-03 20:36:10|14771.53|14651.53|14769.05|14649.05|14771.53|14651.53|14769.05|14649.05|10
1628022980000|2021-08-03 20:36:20|14768.76|14648.76|14768.49|14648.49|14768.76|14648.76|14768.42|14648.42|9
1628022990000|2021-08-03 20:36:30|14768.42|14648.42|14766.98|14646.98|14768.42|14648.42|14766.98|14646.98|10
1628023000000|2021-08-03 20:36:40|14766.59|14646.59|14762.33|14642.33|14766.59|14646.59|14762.33|14642.33|10
1628023010000|2021-08-03 20:36:50|14761.22|14641.22|14758.69|14638.69|14761.22|14641.22|14757.49|14637.49|10
1628023020000|2021-08-03 20:37:00|14759.8|14639.8|14756.05|14636.05|14759.86|14639.86|14756.05|14636.05|9
1628023030000|2021-08-03 20:37:10|14755.88|14635.88|14748.64|14628.64|14755.88|14635.88|14748.64|14628.64|10
1628023040000|2021-08-03 20:37:20|14747.64|14627.64|14744.68|14624.68|14747.64|14627.64|14744.68|14624.68|10
1628023050000|2021-08-03 20:37:30|14744.16|14624.16|14741.54|14621.54|14744.19|14624.19|14741.54|14621.54|9
1628023060000|2021-08-03 20:37:40|14741.96|14621.96|14740.85|14620.85|14741.96|14621.96|14740.26|14620.26|10
1628023070000|2021-08-03 20:37:50|14739.44|14619.44|14733.54|14613.54|14739.44|14619.44|14733.54|14613.54|10
1628023080000|2021-08-03 20:38:00|14732.54|14612.54|14724.56|14604.56|14732.54|14612.54|14724.56|14604.56|10
1628023090000|2021-08-03 20:38:10|14724.72|14604.72|14720.88|14600.88|14724.72|14604.72|14720.71|14600.71|10
1628023100000|2021-08-03 20:38:20|14720.81|14600.81|14708.15|14588.15|14720.81|14600.81|14708.15|14588.15|10
1628023110000|2021-08-03 20:38:30|14707.56|14587.56|14700.74|14580.74|14707.56|14587.56|14700.27|14580.27|10
1628023120000|2021-08-03 20:38:40|14700.83|14580.83|14701.23|14581.23|14702.5|14582.5|14700.83|14580.83|10
1628023130000|2021-08-03 20:38:50|14702.59|14582.59|14705.01|14585.01|14705.01|14585.01|14702.59|14582.59|10
1628023140000|2021-08-03 20:39:00|14705.27|14585.27|14706.09|14586.09|14706.29|14586.29|14705.27|14585.27|10
1628023150000|2021-08-03 20:39:10|14704.11|14584.11|14697.68|14577.68|14704.11|14584.11|14697.61|14577.61|10
1628023160000|2021-08-03 20:39:20|14696.94|14576.94|14697.73|14577.73|14697.73|14577.73|14696.56|14576.56|10
1628023170000|2021-08-03 20:39:30|14698.05|14578.05|14698.86|14578.86|14699.55|14579.55|14698.05|14578.05|10
1628023180000|2021-08-03 20:39:40|14699.22|14579.22|14698.77|14578.77|14699.23|14579.23|14698.14|14578.14|10
1628023190000|2021-08-03 20:39:50|14698.62|14578.62|14695.9|14575.9|14698.62|14578.62|14695.9|14575.9|10
1628023200000|2021-08-03 20:40:00|14695.77|14575.77|14693.63|14573.63|14695.77|14575.77|14693.63|14573.63|10
1628023210000|2021-08-03 20:40:10|14693.81|14573.81|14693.37|14573.37|14694.48|14574.48|14692.89|14572.89|10
1628023220000|2021-08-03 20:40:20|14693.11|14573.11|14693.43|14573.43|14693.75|14573.75|14693.11|14573.11|9
1628023230000|2021-08-03 20:40:30|14693.34|14573.34|14693.59|14573.59|14693.59|14573.59|14692.97|14572.97|10
1628023240000|2021-08-03 20:40:40|14693.63|14573.63|14693.31|14573.31|14693.63|14573.63|14693.21|14573.21|10
1628023250000|2021-08-03 20:40:50|14693.24|14573.24|14695.06|14575.06|14695.06|14575.06|14693.01|14573.01|9
1628023260000|2021-08-03 20:41:00|14695.2|14575.2|14696.66|14576.66|14696.66|14576.66|14695.04|14575.04|10
1628023270000|2021-08-03 20:41:10|14696.79|14576.79|14692.31|14572.31|14696.79|14576.79|14692.31|14572.31|10
1628023280000|2021-08-03 20:41:20|14691.99|14571.99|14681.68|14561.68|14691.99|14571.99|14681.68|14561.68|10
1628023290000|2021-08-03 20:41:30|14680.82|14560.82|14671.95|14551.95|14680.82|14560.82|14671.95|14551.95|10
1628023300000|2021-08-03 20:41:40|14671.45|14551.45|14669.06|14549.06|14671.79|14551.79|14668.84|14548.84|10
1628023310000|2021-08-03 20:41:50|14670.28|14550.28|14673.03|14553.03|14673.25|14553.25|14670.21|14550.21|10
1628023320000|2021-08-03 20:42:00|14672.33|14552.33|14674.57|14554.57|14674.57|14554.57|14672.32|14552.32|10
1628023330000|2021-08-03 20:42:10|14676.53|14556.53|14680.34|14560.34|14680.63|14560.63|14676.53|14556.53|10
1628023340000|2021-08-03 20:42:20|14681.03|14561.03|14680.96|14560.96|14681.56|14561.56|14680.9|14560.9|8
1628023350000|2021-08-03 20:42:30|14680.86|14560.86|14682.2|14562.2|14682.2|14562.2|14680.56|14560.56|10
1628023360000|2021-08-03 20:42:40|14682.85|14562.85|14683.38|14563.38|14683.87|14563.87|14682.85|14562.85|9
1628023370000|2021-08-03 20:42:50|14683.8|14563.8|14684.22|14564.22|14684.6|14564.6|14683.35|14563.35|10
1628023380000|2021-08-03 20:43:00|14684.45|14564.45|14687.07|14567.07|14687.07|14567.07|14684.45|14564.45|10
1628023390000|2021-08-03 20:43:10|14688.27|14568.27|14691.84|14571.84|14692.29|14572.29|14688.27|14568.27|10
1628023400000|2021-08-03 20:43:20|14692.29|14572.29|14698.36|14578.36|14698.36|14578.36|14691.35|14571.35|10
1628023410000|2021-08-03 20:43:30|14698.58|14578.58|14701.94|14581.94|14702.32|14582.32|14698.58|14578.58|10
1628023420000|2021-08-03 20:43:40|14701.99|14581.99|14707.09|14587.09|14707.09|14587.09|14701.99|14581.99|10
1628023430000|2021-08-03 20:43:50|14708.72|14588.72|14713.03|14593.03|14713.67|14593.67|14708.72|14588.72|10
1628023440000|2021-08-03 20:44:00|14712.85|14592.85|14713.16|14593.16|14713.26|14593.26|14712.63|14592.63|10
1628023450000|2021-08-03 20:44:10|14713.32|14593.32|14714.78|14594.78|14714.8|14594.8|14713.32|14593.32|10
1628023460000|2021-08-03 20:44:20|14714.75|14594.75|14717.18|14597.18|14717.18|14597.18|14714.75|14594.75|9
1628023470000|2021-08-03 20:44:30|14716.06|14596.06|14715.65|14595.65|14716.06|14596.06|14715.03|14595.03|10
1628023480000|2021-08-03 20:44:40|14715.69|14595.69|14714.41|14594.41|14716.39|14596.39|14714.41|14594.41|10
1628023490000|2021-08-03 20:44:50|14714.43|14594.43|14714.46|14594.46|14714.94|14594.94|14713.65|14593.65|9
1628023500000|2021-08-03 20:45:00|14714.56|14594.56|14716.5|14596.5|14716.5|14596.5|14714.1|14594.1|10
1628023510000|2021-08-03 20:45:10|14716.52|14596.52|14717.92|14597.92|14717.92|14597.92|14716.52|14596.52|10
1628023520000|2021-08-03 20:45:20|14717.13|14597.13|14722.51|14602.51|14722.51|14602.51|14717.13|14597.13|10
1628023530000|2021-08-03 20:45:30|14723.14|14603.14|14725.98|14605.98|14726.17|14606.17|14723.14|14603.14|9
1628023540000|2021-08-03 20:45:40|14726.02|14606.02|14730.21|14610.21|14730.21|14610.21|14726.02|14606.02|10
1628023550000|2021-08-03 20:45:50|14730.34|14610.34|14730.17|14610.17|14730.34|14610.34|14729.67|14609.67|8
1628023560000|2021-08-03 20:46:00|14730.39|14610.39|14731.01|14611.01|14735.3|14615.3|14730.13|14610.13|10
1628023570000|2021-08-03 20:46:10|14728.37|14608.37|14729.13|14609.13|14729.13|14609.13|14726.5|14606.5|10
1628023580000|2021-08-03 20:46:20|14729.51|14609.51|14738.77|14618.77|14738.77|14618.77|14729.51|14609.51|10
1628023590000|2021-08-03 20:46:30|14740.5|14620.5|14749.17|14629.17|14749.17|14629.17|14740.5|14620.5|10
1628023600000|2021-08-03 20:46:40|14749.78|14629.78|14755.27|14635.27|14755.54|14635.54|14749.78|14629.78|10
1628023610000|2021-08-03 20:46:50|14754.45|14634.45|14756.29|14636.29|14756.29|14636.29|14754.45|14634.45|10
1628023620000|2021-08-03 20:47:00|14756.4|14636.4|14759.55|14639.55|14759.7|14639.7|14756.09|14636.09|10
1628023630000|2021-08-03 20:47:10|14759.58|14639.58|14762.31|14642.31|14762.31|14642.31|14759.58|14639.58|10
1628023640000|2021-08-03 20:47:20|14762.61|14642.61|14761.82|14641.82|14763.07|14643.07|14761.5|14641.5|10
1628023650000|2021-08-03 20:47:30|14761.98|14641.98|14761.04|14641.04|14762.51|14642.51|14761.04|14641.04|8
1628023660000|2021-08-03 20:47:40|14761.24|14641.24|14759.27|14639.27|14761.24|14641.24|14759.23|14639.23|10
1628023670000|2021-08-03 20:47:50|14759.29|14639.29|14757.05|14637.05|14759.29|14639.29|14757.05|14637.05|10
1628023680000|2021-08-03 20:48:00|14757.11|14637.11|14751.48|14631.48|14757.11|14637.11|14751.48|14631.48|10
1628023690000|2021-08-03 20:48:10|14750.27|14630.27|14745.85|14625.85|14750.27|14630.27|14745.85|14625.85|10
1628023700000|2021-08-03 20:48:20|14746|14626|14744.91|14624.91|14746.21|14626.21|14744.61|14624.61|10
1628023710000|2021-08-03 20:48:30|14745.03|14625.03|14742.61|14622.61|14745.08|14625.08|14742.61|14622.61|10
1628023720000|2021-08-03 20:48:40|14742.5|14622.5|14743.17|14623.17|14743.17|14623.17|14742.13|14622.13|10
1628023730000|2021-08-03 20:48:50|14743.39|14623.39|14741.31|14621.31|14743.39|14623.39|14741.31|14621.31|10
1628023740000|2021-08-03 20:49:00|14740.96|14620.96|14739.6|14619.6|14740.96|14620.96|14739.56|14619.56|10
1628023750000|2021-08-03 20:49:10|14737.96|14617.96|14733.8|14613.8|14737.96|14617.96|14733.8|14613.8|10
1628023760000|2021-08-03 20:49:20|14733.32|14613.32|14730.16|14610.16|14733.58|14613.58|14729.96|14609.96|10
1628023770000|2021-08-03 20:49:30|14729.94|14609.94|14729.99|14609.99|14730.21|14610.21|14729.81|14609.81|9
1628023780000|2021-08-03 20:49:40|14729.14|14609.14|14724.02|14604.02|14729.14|14609.14|14724.01|14604.01|10
1628023790000|2021-08-03 20:49:50|14724.56|14604.56|14723.03|14603.03|14724.56|14604.56|14722.81|14602.81|9
1628023800000|2021-08-03 20:50:00|14722.9|14602.9|14721.76|14601.76|14723.16|14603.16|14721.76|14601.76|10
1628023810000|2021-08-03 20:50:10|14721.85|14601.85|14722.36|14602.36|14722.36|14602.36|14721.39|14601.39|10
1628023820000|2021-08-03 20:50:20|14722.61|14602.61|14722.21|14602.21|14723.22|14603.22|14721.93|14601.93|10
1628023830000|2021-08-03 20:50:30|14720.79|14600.79|14725.37|14605.37|14725.37|14605.37|14720.79|14600.79|10
1628023840000|2021-08-03 20:50:40|14725.77|14605.77|14729.18|14609.18|14729.59|14609.59|14725.74|14605.74|9
1628023850000|2021-08-03 20:50:50|14729.36|14609.36|14732.92|14612.92|14732.92|14612.92|14729.36|14609.36|10
1628023860000|2021-08-03 20:51:00|14733.78|14613.78|14735.54|14615.54|14735.61|14615.61|14733.78|14613.78|10
1628023870000|2021-08-03 20:51:10|14735.73|14615.73|14737.21|14617.21|14737.21|14617.21|14735.44|14615.44|10
1628023880000|2021-08-03 20:51:20|14737.07|14617.07|14737.42|14617.42|14737.42|14617.42|14737.07|14617.07|10
1628023890000|2021-08-03 20:51:30|14737.51|14617.51|14743.25|14623.25|14743.25|14623.25|14737.51|14617.51|10
1628023900000|2021-08-03 20:51:40|14743.23|14623.23|14744.61|14624.61|14744.61|14624.61|14742.96|14622.96|10
1628023910000|2021-08-03 20:51:50|14744.62|14624.62|14743.97|14623.97|14744.69|14624.69|14743.97|14623.97|10
1628023920000|2021-08-03 20:52:00|14744.08|14624.08|14747.48|14627.48|14747.48|14627.48|14744.08|14624.08|10
1628023930000|2021-08-03 20:52:10|14748.59|14628.59|14749.65|14629.65|14750.74|14630.74|14748.59|14628.59|9
1628023940000|2021-08-03 20:52:20|14749.62|14629.62|14750.18|14630.18|14750.23|14630.23|14749.57|14629.57|9
1628023950000|2021-08-03 20:52:30|14749.78|14629.78|14750.16|14630.16|14750.29|14630.29|14749.31|14629.31|10
1628023960000|2021-08-03 20:52:40|14750.13|14630.13|14750.05|14630.05|14750.31|14630.31|14749.77|14629.77|10
1628023970000|2021-08-03 20:52:50|14750.02|14630.02|14749.63|14629.63|14750.02|14630.02|14749.5|14629.5|10
1628023980000|2021-08-03 20:53:00|14750.01|14630.01|14749.69|14629.69|14750.01|14630.01|14749.58|14629.58|10
1628023990000|2021-08-03 20:53:10|14749.65|14629.65|14748.65|14628.65|14749.65|14629.65|14748.48|14628.48|9
1628024000000|2021-08-03 20:53:20|14748.66|14628.66|14749.46|14629.46|14749.72|14629.72|14748.66|14628.66|9
1628024010000|2021-08-03 20:53:30|14749.27|14629.27|14748.67|14628.67|14749.27|14629.27|14748.62|14628.62|9
1628024020000|2021-08-03 20:53:40|14749.07|14629.07|14744.83|14624.83|14749.07|14629.07|14744.83|14624.83|10
1628024030000|2021-08-03 20:53:50|14744.94|14624.94|14741.23|14621.23|14744.94|14624.94|14741.23|14621.23|10
1628024040000|2021-08-03 20:54:00|14741|14621|14737.38|14617.38|14741|14621|14736.68|14616.68|10
1628024050000|2021-08-03 20:54:10|14737.32|14617.32|14738.4|14618.4|14738.81|14618.81|14737.32|14617.32|10
1628024060000|2021-08-03 20:54:20|14739.56|14619.56|14743.04|14623.04|14743.04|14623.04|14739.56|14619.56|10
1628024070000|2021-08-03 20:54:30|14742.99|14622.99|14746.22|14626.22|14746.96|14626.96|14742.99|14622.99|10
1628024080000|2021-08-03 20:54:40|14746.27|14626.27|14747.52|14627.52|14747.52|14627.52|14746.27|14626.27|8
1628024090000|2021-08-03 20:54:50|14747.49|14627.49|14747.89|14627.89|14748.12|14628.12|14747.49|14627.49|9
1628024100000|2021-08-03 20:55:00|14747.74|14627.74|14747.9|14627.9|14747.98|14627.98|14747.66|14627.66|9
1628024110000|2021-08-03 20:55:10|14747.92|14627.92|14749.02|14629.02|14749.02|14629.02|14747.33|14627.33|10
1628024120000|2021-08-03 20:55:20|14749.5|14629.5|14749.8|14629.8|14749.93|14629.93|14749.5|14629.5|9
1628024130000|2021-08-03 20:55:30|14749.76|14629.76|14750.57|14630.57|14750.57|14630.57|14749.44|14629.44|10
1628024140000|2021-08-03 20:55:40|14750.84|14630.84|14750.12|14630.12|14750.84|14630.84|14750.12|14630.12|9
1628024150000|2021-08-03 20:55:50|14750.06|14630.06|14750.75|14630.75|14750.75|14630.75|14749.96|14629.96|10
1628024160000|2021-08-03 20:56:00|14750.39|14630.39|14750.07|14630.07|14750.46|14630.46|14749.97|14629.97|8
1628024170000|2021-08-03 20:56:10|14749.92|14629.92|14748.95|14628.95|14752.18|14632.18|14748.9|14628.9|10
1628024180000|2021-08-03 20:56:20|14749.01|14629.01|14745.82|14625.82|14749.01|14629.01|14745.82|14625.82|10
1628024190000|2021-08-03 20:56:30|14746.77|14626.77|14754.69|14634.69|14754.69|14634.69|14746.77|14626.77|10
1628024200000|2021-08-03 20:56:40|14755.35|14635.35|14762.98|14642.98|14762.98|14642.98|14755.35|14635.35|10
1628024210000|2021-08-03 20:56:50|14764.43|14644.43|14768.53|14648.53|14768.53|14648.53|14764.3|14644.3|10
1628024220000|2021-08-03 20:57:00|14768.43|14648.43|14769.28|14649.28|14769.64|14649.64|14768.43|14648.43|10
1628024230000|2021-08-03 20:57:10|14769.03|14649.03|14769.09|14649.09|14769.41|14649.41|14767.94|14647.94|9
1628024240000|2021-08-03 20:57:20|14769.3|14649.3|14770.17|14650.17|14770.17|14650.17|14769.06|14649.06|8
1628024250000|2021-08-03 20:57:30|14769.98|14649.98|14769.87|14649.87|14770.18|14650.18|14769.58|14649.58|8
1628024260000|2021-08-03 20:57:40|14769.65|14649.65|14763.92|14643.92|14769.65|14649.65|14763.92|14643.92|10
1628024270000|2021-08-03 20:57:50|14763.85|14643.85|14760.95|14640.95|14763.85|14643.85|14760.95|14640.95|9
1628024280000|2021-08-03 20:58:00|14761.36|14641.36|14765.48|14645.48|14765.48|14645.48|14761.36|14641.36|10
1628024290000|2021-08-03 20:58:10|14765.42|14645.42|14768.57|14648.57|14768.57|14648.57|14765.36|14645.36|10
1628024300000|2021-08-03 20:58:20|14768.24|14648.24|14770.38|14650.38|14771.1|14651.1|14768.24|14648.24|10
1628024310000|2021-08-03 20:58:30|14770.62|14650.62|14772.81|14652.81|14772.81|14652.81|14770.62|14650.62|10
1628024320000|2021-08-03 20:58:40|14772.71|14652.71|14774.45|14654.45|14774.45|14654.45|14772.61|14652.61|10
1628024330000|2021-08-03 20:58:50|14774.67|14654.67|14775.46|14655.46|14775.46|14655.46|14773.92|14653.92|9
1628024340000|2021-08-03 20:59:00|14776.22|14656.22|14776.44|14656.44|14777.01|14657.01|14776.09|14656.09|10
1628024350000|2021-08-03 20:59:10|14776.43|14656.43|14771.49|14651.49|14776.43|14656.43|14771.46|14651.46|10
1628024360000|2021-08-03 20:59:20|14770.45|14650.45|14770.08|14650.08|14770.45|14650.45|14769.76|14649.76|10
1628024370000|2021-08-03 20:59:30|14770.01|14650.01|14771.69|14651.69|14771.69|14651.69|14770.01|14650.01|10
1628024380000|2021-08-03 20:59:40|14772.2|14652.2|14771.6|14651.6|14772.39|14652.39|14771.6|14651.6|9
1628024390000|2021-08-03 20:59:50|14772.07|14652.07|14771.41|14651.41|14772.35|14652.35|14771.36|14651.36|10
1628024400000|2021-08-03 21:00:00|14771.07|14651.07|14773.49|14653.49|14773.49|14653.49|14770.74|14650.74|10
1628024410000|2021-08-03 21:00:10|14773.44|14653.44|14776.64|14656.64|14776.64|14656.64|14773.44|14653.44|9
1628024420000|2021-08-03 21:00:20|14776.82|14656.82|14780.27|14660.27|14780.51|14660.51|14776.82|14656.82|10
1628024430000|2021-08-03 21:00:30|14779.66|14659.66|14780.47|14660.47|14780.69|14660.69|14779.66|14659.66|9
1628024440000|2021-08-03 21:00:40|14780.36|14660.36|14778.96|14658.96|14780.78|14660.78|14778.96|14658.96|10
1628024450000|2021-08-03 21:00:50|14778.56|14658.56|14779.06|14659.06|14779.06|14659.06|14778.33|14658.33|10
1628024460000|2021-08-03 21:01:00|14779.32|14659.32|14779.34|14659.34|14779.77|14659.77|14779|14659|9
1628024470000|2021-08-03 21:01:10|14779.36|14659.36|14781.09|14661.09|14781.09|14661.09|14779.21|14659.21|9
1628024480000|2021-08-03 21:01:20|14781.16|14661.16|14781.24|14661.24|14781.73|14661.73|14780.78|14660.78|10
1628024490000|2021-08-03 21:01:30|14781.39|14661.39|14784.02|14664.02|14784.02|14664.02|14781.29|14661.29|9
1628024500000|2021-08-03 21:01:40|14783.87|14663.87|14783.59|14663.59|14784.35|14664.35|14782.96|14662.96|10
1628024510000|2021-08-03 21:01:50|14782.97|14662.97|14782.96|14662.96|14784.01|14664.01|14782.47|14662.47|9
1628024520000|2021-08-03 21:02:00|14782.78|14662.78|14783.61|14663.61|14783.61|14663.61|14782.78|14662.78|10
1628024530000|2021-08-03 21:02:10|14784.06|14664.06|14787.66|14667.66|14787.66|14667.66|14783.69|14663.69|10
1628024540000|2021-08-03 21:02:20|14787.36|14667.36|14786.19|14666.19|14787.44|14667.44|14786.05|14666.05|9
1628024550000|2021-08-03 21:02:30|14786.4|14666.4|14787.66|14667.66|14788.02|14668.02|14786.2|14666.2|10
1628024560000|2021-08-03 21:02:40|14787.83|14667.83|14787.6|14667.6|14787.83|14667.83|14787.3|14667.3|10
1628024570000|2021-08-03 21:02:50|14786.13|14666.13|14786.84|14666.84|14787.46|14667.46|14786|14666|10
1628024580000|2021-08-03 21:03:00|14785.28|14665.28|14784.56|14664.56|14785.28|14665.28|14784.41|14664.41|8
1628024590000|2021-08-03 21:03:10|14784.41|14664.41|14784.42|14664.42|14784.57|14664.57|14784.12|14664.12|10
1628024600000|2021-08-03 21:03:20|14785.26|14665.26|14784.28|14664.28|14785.26|14665.26|14783.95|14663.95|10
1628024610000|2021-08-03 21:03:30|14783.5|14663.5|14784.13|14664.13|14784.13|14664.13|14783.5|14663.5|9
1628024620000|2021-08-03 21:03:40|14784.05|14664.05|14781.93|14661.93|14784.17|14664.17|14781.93|14661.93|10
1628024630000|2021-08-03 21:03:50|14780.83|14660.83|14776.77|14656.77|14781.01|14661.01|14776.36|14656.36|10
1628024640000|2021-08-03 21:04:00|14777.25|14657.25|14777.34|14657.34|14777.97|14657.97|14777.25|14657.25|10
1628024650000|2021-08-03 21:04:10|14776|14656|14774.61|14654.61|14776.31|14656.31|14774.61|14654.61|10
1628024660000|2021-08-03 21:04:20|14773.72|14653.72|14771.64|14651.64|14773.72|14653.72|14771.64|14651.64|10
1628024670000|2021-08-03 21:04:30|14771.36|14651.36|14770.41|14650.41|14771.36|14651.36|14769.23|14649.23|10
1628024680000|2021-08-03 21:04:40|14771.38|14651.38|14773.36|14653.36|14773.36|14653.36|14771.38|14651.38|10
1628024690000|2021-08-03 21:04:50|14773.46|14653.46|14773.64|14653.64|14773.64|14653.64|14773.03|14653.03|9
1628024700000|2021-08-03 21:05:00|14774.02|14654.02|14775.04|14655.04|14775.22|14655.22|14773.77|14653.77|10
1628024710000|2021-08-03 21:05:10|14774.6|14654.6|14770.16|14650.16|14774.6|14654.6|14770.16|14650.16|10
1628024720000|2021-08-03 21:05:20|14768.87|14648.87|14767.8|14647.8|14768.87|14648.87|14767.73|14647.73|9
1628024730000|2021-08-03 21:05:30|14767.89|14647.89|14765.23|14645.23|14767.89|14647.89|14765.23|14645.23|9
1628024740000|2021-08-03 21:05:40|14764.48|14644.48|14762.1|14642.1|14764.95|14644.95|14762.1|14642.1|10
1628024750000|2021-08-03 21:05:50|14762.08|14642.08|14758.36|14638.36|14762.08|14642.08|14758.24|14638.24|10
1628024760000|2021-08-03 21:06:00|14758.3|14638.3|14758.52|14638.52|14758.85|14638.85|14758.29|14638.29|10
1628024770000|2021-08-03 21:06:10|14758.2|14638.2|14757.88|14637.88|14758.69|14638.69|14757.88|14637.88|10
1628024780000|2021-08-03 21:06:20|14757.76|14637.76|14756.84|14636.84|14757.96|14637.96|14756.68|14636.68|10
1628024790000|2021-08-03 21:06:30|14755.84|14635.84|14752.24|14632.24|14755.93|14635.93|14752.24|14632.24|10
1628024800000|2021-08-03 21:06:40|14752.25|14632.25|14752.62|14632.62|14752.62|14632.62|14751.62|14631.62|10
1628024810000|2021-08-03 21:06:50|14752.65|14632.65|14750.88|14630.88|14752.74|14632.74|14750.88|14630.88|7
1628024820000|2021-08-03 21:07:00|14750.76|14630.76|14754.43|14634.43|14754.43|14634.43|14750.76|14630.76|10
1628024830000|2021-08-03 21:07:10|14755.43|14635.43|14764|14644|14764|14644|14755.43|14635.43|10
1628024840000|2021-08-03 21:07:20|14765.05|14645.05|14766.42|14646.42|14766.44|14646.44|14764.33|14644.33|10
1628024850000|2021-08-03 21:07:30|14766.58|14646.58|14768.53|14648.53|14768.53|14648.53|14766.58|14646.58|10
1628024860000|2021-08-03 21:07:40|14768.44|14648.44|14769.63|14649.63|14769.72|14649.72|14768.4|14648.4|10
1628024870000|2021-08-03 21:07:50|14769.52|14649.52|14771.32|14651.32|14771.32|14651.32|14769.52|14649.52|10
1628024880000|2021-08-03 21:08:00|14772.95|14652.95|14780.24|14660.24|14780.29|14660.29|14772.95|14652.95|10
1628024890000|2021-08-03 21:08:10|14779.51|14659.51|14781.5|14661.5|14781.51|14661.51|14779.51|14659.51|10
1628024900000|2021-08-03 21:08:20|14781.58|14661.58|14785.05|14665.05|14785.05|14665.05|14781.58|14661.58|10
1628024910000|2021-08-03 21:08:30|14783.89|14663.89|14782.22|14662.22|14784.4|14664.4|14782.22|14662.22|10
1628024920000|2021-08-03 21:08:40|14782.3|14662.3|14779.87|14659.87|14782.3|14662.3|14779.87|14659.87|10
1628024930000|2021-08-03 21:08:50|14780.08|14660.08|14776.28|14656.28|14780.42|14660.42|14776.28|14656.28|10
1628024940000|2021-08-03 21:09:00|14774.79|14654.79|14767.23|14647.23|14774.79|14654.79|14767.23|14647.23|10
1628024950000|2021-08-03 21:09:10|14766.18|14646.18|14760.46|14640.46|14766.18|14646.18|14760.46|14640.46|10
1628024960000|2021-08-03 21:09:20|14759.99|14639.99|14754.61|14634.61|14759.99|14639.99|14754.46|14634.46|10
1628024970000|2021-08-03 21:09:30|14754.74|14634.74|14755.99|14635.99|14755.99|14635.99|14754.61|14634.61|10
1628024980000|2021-08-03 21:09:40|14756.99|14636.99|14762.5|14642.5|14762.5|14642.5|14756.99|14636.99|10
1628024990000|2021-08-03 21:09:50|14763.3|14643.3|14766.96|14646.96|14767.39|14647.39|14763.3|14643.3|10
1628025000000|2021-08-03 21:10:00|14767.13|14647.13|14771.55|14651.55|14771.55|14651.55|14767.13|14647.13|10
1628025010000|2021-08-03 21:10:10|14771.76|14651.76|14769.46|14649.46|14771.76|14651.76|14769.46|14649.46|10
1628025020000|2021-08-03 21:10:20|14769.44|14649.44|14771.81|14651.81|14771.81|14651.81|14769.44|14649.44|10
1628025030000|2021-08-03 21:10:30|14772.2|14652.2|14775.82|14655.82|14775.82|14655.82|14772.12|14652.12|10
1628025040000|2021-08-03 21:10:40|14776.01|14656.01|14779.62|14659.62|14779.63|14659.63|14776.01|14656.01|10
1628025050000|2021-08-03 21:10:50|14779.68|14659.68|14780.28|14660.28|14781.01|14661.01|14779.16|14659.16|10
1628025060000|2021-08-03 21:11:00|14780.19|14660.19|14781.42|14661.42|14781.42|14661.42|14780.19|14660.19|10
1628025070000|2021-08-03 21:11:10|14780.55|14660.55|14782.56|14662.56|14782.58|14662.58|14780.55|14660.55|10
1628025080000|2021-08-03 21:11:20|14783.5|14663.5|14780.06|14660.06|14783.5|14663.5|14780.06|14660.06|10
1628025090000|2021-08-03 21:11:30|14779.77|14659.77|14777.02|14657.02|14779.77|14659.77|14776.09|14656.09|10
1628025100000|2021-08-03 21:11:40|14777.26|14657.26|14778.5|14658.5|14778.54|14658.54|14776.71|14656.71|9
1628025110000|2021-08-03 21:11:50|14779.52|14659.52|14781.6|14661.6|14781.76|14661.76|14779.52|14659.52|9
1628025120000|2021-08-03 21:12:00|14781.64|14661.64|14781.41|14661.41|14781.64|14661.64|14781.38|14661.38|9
1628025130000|2021-08-03 21:12:10|14781.62|14661.62|14783.68|14663.68|14784.09|14664.09|14781.62|14661.62|10
1628025140000|2021-08-03 21:12:20|14783.61|14663.61|14781.87|14661.87|14783.61|14663.61|14781.68|14661.68|10
1628025150000|2021-08-03 21:12:30|14781.95|14661.95|14780.78|14660.78|14782.02|14662.02|14779.8|14659.8|10
1628025160000|2021-08-03 21:12:40|14780.89|14660.89|14787.51|14667.51|14787.51|14667.51|14780.89|14660.89|10
1628025170000|2021-08-03 21:12:50|14787.64|14667.64|14788.49|14668.49|14788.49|14668.49|14787.41|14667.41|10
1628025180000|2021-08-03 21:13:00|14788.23|14668.23|14790.62|14670.62|14790.62|14670.62|14788.17|14668.17|10
1628025190000|2021-08-03 21:13:10|14790.63|14670.63|14793.22|14673.22|14793.22|14673.22|14790.63|14670.63|10
1628025200000|2021-08-03 21:13:20|14794.58|14674.58|14796.68|14676.68|14796.68|14676.68|14794.05|14674.05|10
1628025210000|2021-08-03 21:13:30|14796.52|14676.52|14793.15|14673.15|14796.65|14676.65|14793.15|14673.15|10
1628025220000|2021-08-03 21:13:40|14793.33|14673.33|14795.22|14675.22|14795.54|14675.54|14793.33|14673.33|10
1628025230000|2021-08-03 21:13:50|14795.16|14675.16|14792.74|14672.74|14795.16|14675.16|14792.66|14672.66|10
1628025240000|2021-08-03 21:14:00|14792.66|14672.66|14790.78|14670.78|14792.66|14672.66|14790.75|14670.75|10
1628025250000|2021-08-03 21:14:10|14790.37|14670.37|14789.68|14669.68|14791.21|14671.21|14789.26|14669.26|9
1628025260000|2021-08-03 21:14:20|14789.76|14669.76|14791.35|14671.35|14791.35|14671.35|14789.57|14669.57|8
1628025270000|2021-08-03 21:14:30|14791.55|14671.55|14792.64|14672.64|14792.64|14672.64|14791.55|14671.55|10
1628025280000|2021-08-03 21:14:40|14792.77|14672.77|14792.75|14672.75|14792.78|14672.78|14792.57|14672.57|9
1628025290000|2021-08-03 21:14:50|14792.4|14672.4|14790.79|14670.79|14792.73|14672.73|14790.77|14670.77|10
1628025300000|2021-08-03 21:15:00|14789.84|14669.84|14786.47|14666.47|14789.84|14669.84|14786.17|14666.17|10
1628025310000|2021-08-03 21:15:10|14786.4|14666.4|14791.09|14671.09|14791.09|14671.09|14786.4|14666.4|10
1628025320000|2021-08-03 21:15:20|14791.23|14671.23|14793.87|14673.87|14793.87|14673.87|14791.23|14671.23|10
1628025330000|2021-08-03 21:15:30|14793.74|14673.74|14792.73|14672.73|14794.01|14674.01|14792.73|14672.73|10
1628025340000|2021-08-03 21:15:40|14792.76|14672.76|14793.43|14673.43|14793.43|14673.43|14792.45|14672.45|9
1628025350000|2021-08-03 21:15:50|14793.64|14673.64|14795.14|14675.14|14795.18|14675.18|14793.48|14673.48|8
1628025360000|2021-08-03 21:16:00|14795.18|14675.18|14794.01|14674.01|14795.24|14675.24|14794.01|14674.01|10
1628025370000|2021-08-03 21:16:10|14793.23|14673.23|14793.31|14673.31|14793.99|14673.99|14793.14|14673.14|9
1628025380000|2021-08-03 21:16:20|14793.63|14673.63|14791.65|14671.65|14793.63|14673.63|14791.3|14671.3|10
1628025390000|2021-08-03 21:16:30|14791.64|14671.64|14793.24|14673.24|14793.33|14673.33|14791.28|14671.28|9
1628025400000|2021-08-03 21:16:40|14792.99|14672.99|14794|14674|14794.12|14674.12|14792.99|14672.99|10
1628025410000|2021-08-03 21:16:50|14793.91|14673.91|14791.84|14671.84|14794.61|14674.61|14791.84|14671.84|9
1628025420000|2021-08-03 21:17:00|14791.95|14671.95|14790.92|14670.92|14791.95|14671.95|14790.76|14670.76|9
1628025430000|2021-08-03 21:17:10|14790.75|14670.75|14792.43|14672.43|14792.45|14672.45|14790.6|14670.6|10
1628025440000|2021-08-03 21:17:20|14792.58|14672.58|14791.93|14671.93|14792.79|14672.79|14791.93|14671.93|9
1628025450000|2021-08-03 21:17:30|14790.91|14670.91|14789.69|14669.69|14791.04|14671.04|14789.24|14669.24|10
1628025460000|2021-08-03 21:17:40|14789.23|14669.23|14781.49|14661.49|14789.23|14669.23|14781.49|14661.49|10
1628025470000|2021-08-03 21:17:50|14779.44|14659.44|14780.08|14660.08|14780.08|14660.08|14778.31|14658.31|10
1628025480000|2021-08-03 21:18:00|14780.35|14660.35|14778.83|14658.83|14780.66|14660.66|14778.7|14658.7|9
1628025490000|2021-08-03 21:18:10|14779.01|14659.01|14777.75|14657.75|14779.34|14659.34|14777.75|14657.75|9
1628025500000|2021-08-03 21:18:20|14778.07|14658.07|14776.33|14656.33|14778.07|14658.07|14776.33|14656.33|9
1628025510000|2021-08-03 21:18:30|14776.25|14656.25|14774.6|14654.6|14776.25|14656.25|14774.08|14654.08|9
1628025520000|2021-08-03 21:18:40|14775.86|14655.86|14776.44|14656.44|14776.61|14656.61|14774.6|14654.6|10
1628025530000|2021-08-03 21:18:50|14777.15|14657.15|14780.42|14660.42|14780.42|14660.42|14777.03|14657.03|10
1628025540000|2021-08-03 21:19:00|14780.59|14660.59|14776.8|14656.8|14780.59|14660.59|14776.8|14656.8|10
1628025550000|2021-08-03 21:19:10|14776.84|14656.84|14777.04|14657.04|14777.04|14657.04|14775.94|14655.94|10
1628025560000|2021-08-03 21:19:20|14777.03|14657.03|14777.63|14657.63|14777.72|14657.72|14776.97|14656.97|10
1628025570000|2021-08-03 21:19:30|14777.44|14657.44|14776.98|14656.98|14778.43|14658.43|14776.91|14656.91|9
1628025580000|2021-08-03 21:19:40|14776.44|14656.44|14776.11|14656.11|14776.69|14656.69|14776.11|14656.11|10
1628025590000|2021-08-03 21:19:50|14775.93|14655.93|14773.78|14653.78|14775.93|14655.93|14773.78|14653.78|7
1628025600000|2021-08-03 21:20:00|14772.8|14652.8|14768.1|14648.1|14772.8|14652.8|14768.1|14648.1|10
1628025610000|2021-08-03 21:20:10|14767.64|14647.64|14769.21|14649.21|14769.21|14649.21|14766.63|14646.63|10
1628025620000|2021-08-03 21:20:20|14769.09|14649.09|14770.15|14650.15|14770.15|14650.15|14769.09|14649.09|9
1628025630000|2021-08-03 21:20:30|14770.25|14650.25|14773.52|14653.52|14773.52|14653.52|14770.13|14650.13|10
1628025640000|2021-08-03 21:20:40|14773.44|14653.44|14775.31|14655.31|14775.31|14655.31|14773.44|14653.44|10
1628025650000|2021-08-03 21:20:50|14775.37|14655.37|14774.96|14654.96|14775.37|14655.37|14774.54|14654.54|9
1628025660000|2021-08-03 21:21:00|14775.84|14655.84|14777.57|14657.57|14777.57|14657.57|14775.45|14655.45|10
1628025670000|2021-08-03 21:21:10|14776.86|14656.86|14782.47|14662.47|14782.47|14662.47|14774.66|14654.66|10
1628025680000|2021-08-03 21:21:20|14782.59|14662.59|14784.94|14664.94|14786|14666|14782.59|14662.59|10
1628025690000|2021-08-03 21:21:30|14784.95|14664.95|14785.38|14665.38|14785.5|14665.5|14784.11|14664.11|10
1628025700000|2021-08-03 21:21:40|14785.46|14665.46|14787.48|14667.48|14787.64|14667.64|14785.46|14665.46|9
1628025710000|2021-08-03 21:21:50|14787.63|14667.63|14785.81|14665.81|14787.63|14667.63|14785.6|14665.6|9
1628025720000|2021-08-03 21:22:00|14785.77|14665.77|14786.89|14666.89|14786.89|14666.89|14784.52|14664.52|10
1628025730000|2021-08-03 21:22:10|14787.18|14667.18|14788.25|14668.25|14788.25|14668.25|14786.72|14666.72|10
1628025740000|2021-08-03 21:22:20|14788.27|14668.27|14788.27|14668.27|14788.82|14668.82|14788.14|14668.14|10
1628025750000|2021-08-03 21:22:30|14788.34|14668.34|14786.42|14666.42|14789.36|14669.36|14786|14666|10
1628025760000|2021-08-03 21:22:40|14786.45|14666.45|14785.51|14665.51|14786.45|14666.45|14785.12|14665.12|9
1628025770000|2021-08-03 21:22:50|14785.52|14665.52|14785.95|14665.95|14786.17|14666.17|14785.32|14665.32|10
1628025780000|2021-08-03 21:23:00|14786.86|14666.86|14786.44|14666.44|14786.86|14666.86|14785.98|14665.98|10
1628025790000|2021-08-03 21:23:10|14786.36|14666.36|14786.64|14666.64|14786.76|14666.76|14786.36|14666.36|10
1628025800000|2021-08-03 21:23:20|14786.36|14666.36|14785.36|14665.36|14786.53|14666.53|14785.36|14665.36|10
1628025810000|2021-08-03 21:23:30|14785.55|14665.55|14784.99|14664.99|14785.55|14665.55|14784.83|14664.83|10
1628025820000|2021-08-03 21:23:40|14785.09|14665.09|14784.53|14664.53|14785.29|14665.29|14784.53|14664.53|9
1628025830000|2021-08-03 21:23:50|14784.16|14664.16|14784.65|14664.65|14784.9|14664.9|14784.16|14664.16|10
1628025840000|2021-08-03 21:24:00|14784.25|14664.25|14785.19|14665.19|14785.33|14665.33|14784.18|14664.18|8
1628025850000|2021-08-03 21:24:10|14785.03|14665.03|14787.15|14667.15|14787.15|14667.15|14785.03|14665.03|10
1628025860000|2021-08-03 21:24:20|14786.91|14666.91|14786.75|14666.75|14787.12|14667.12|14786.6|14666.6|9
1628025870000|2021-08-03 21:24:30|14786.78|14666.78|14786.11|14666.11|14786.87|14666.87|14785.87|14665.87|9
1628025880000|2021-08-03 21:24:40|14787.29|14667.29|14787.03|14667.03|14787.31|14667.31|14787.03|14667.03|9
1628025890000|2021-08-03 21:24:50|14787.34|14667.34|14786.63|14666.63|14787.91|14667.91|14786.63|14666.63|9
1628025900000|2021-08-03 21:25:00|14786.57|14666.57|14787.37|14667.37|14787.37|14667.37|14786.14|14666.14|10
1628025910000|2021-08-03 21:25:10|14787.26|14667.26|14787.07|14667.07|14787.26|14667.26|14786.61|14666.61|10
1628025920000|2021-08-03 21:25:20|14787.33|14667.33|14787.13|14667.13|14787.66|14667.66|14786.91|14666.91|9
1628025930000|2021-08-03 21:25:30|14787.03|14667.03|14785.37|14665.37|14787.18|14667.18|14785.37|14665.37|9
1628025940000|2021-08-03 21:25:40|14785.15|14665.15|14787.43|14667.43|14787.43|14667.43|14785.15|14665.15|9
1628025950000|2021-08-03 21:25:50|14787.16|14667.16|14787.81|14667.81|14788.01|14668.01|14786.78|14666.78|9
1628025960000|2021-08-03 21:26:00|14787.53|14667.53|14785.77|14665.77|14788.31|14668.31|14785.45|14665.45|10
1628025970000|2021-08-03 21:26:10|14785.64|14665.64|14785.91|14665.91|14785.98|14665.98|14785.39|14665.39|9
1628025980000|2021-08-03 21:26:20|14786.35|14666.35|14786.59|14666.59|14787.71|14667.71|14786.25|14666.25|10
1628025990000|2021-08-03 21:26:30|14787.13|14667.13|14788.19|14668.19|14788.19|14668.19|14787.05|14667.05|10
1628026000000|2021-08-03 21:26:40|14788.07|14668.07|14788.74|14668.74|14788.74|14668.74|14787.83|14667.83|9
1628026010000|2021-08-03 21:26:50|14789.29|14669.29|14790.02|14670.02|14790.6|14670.6|14788.72|14668.72|10
1628026020000|2021-08-03 21:27:00|14790.14|14670.14|14794.55|14674.55|14794.55|14674.55|14790.14|14670.14|10
1628026030000|2021-08-03 21:27:10|14794.38|14674.38|14797.36|14677.36|14797.4|14677.4|14794.38|14674.38|9
1628026040000|2021-08-03 21:27:20|14797.06|14677.06|14797.96|14677.96|14797.96|14677.96|14796.68|14676.68|10
1628026050000|2021-08-03 21:27:30|14798.22|14678.22|14798.61|14678.61|14798.98|14678.98|14798.08|14678.08|9
1628026060000|2021-08-03 21:27:40|14797.94|14677.94|14797.19|14677.19|14798.11|14678.11|14796.95|14676.95|9
1628026070000|2021-08-03 21:27:50|14797.16|14677.16|14794.26|14674.26|14797.16|14677.16|14794.26|14674.26|10
1628026080000|2021-08-03 21:28:00|14794.31|14674.31|14794.42|14674.42|14794.42|14674.42|14793.94|14673.94|10
1628026090000|2021-08-03 21:28:10|14793.85|14673.85|14793.75|14673.75|14793.85|14673.85|14793.38|14673.38|9
1628026100000|2021-08-03 21:28:20|14794.16|14674.16|14793.25|14673.25|14794.61|14674.61|14793.25|14673.25|10
1628026110000|2021-08-03 21:28:30|14793.41|14673.41|14793.71|14673.71|14793.71|14673.71|14793.36|14673.36|6
1628026120000|2021-08-03 21:28:40|14793.4|14673.4|14793.66|14673.66|14793.85|14673.85|14793|14673|10
1628026130000|2021-08-03 21:28:50|14793.75|14673.75|14795.47|14675.47|14795.47|14675.47|14793.48|14673.48|9
1628026140000|2021-08-03 21:29:00|14795.01|14675.01|14795.64|14675.64|14795.64|14675.64|14794.2|14674.2|10
1628026150000|2021-08-03 21:29:10|14795.7|14675.7|14797.6|14677.6|14797.75|14677.75|14795.7|14675.7|10
1628026160000|2021-08-03 21:29:20|14797.56|14677.56|14795.49|14675.49|14797.56|14677.56|14794.2|14674.2|10
1628026170000|2021-08-03 21:29:30|14795.4|14675.4|14795.38|14675.38|14795.74|14675.74|14794.68|14674.68|10
1628026180000|2021-08-03 21:29:40|14795.35|14675.35|14795.8|14675.8|14795.8|14675.8|14795.25|14675.25|8
1628026190000|2021-08-03 21:29:50|14795.68|14675.68|14798.11|14678.11|14798.46|14678.46|14795.68|14675.68|9
1628026200000|2021-08-03 21:30:00|14798.46|14678.46|14800.59|14680.59|14800.6|14680.6|14798.44|14678.44|10
1628026210000|2021-08-03 21:30:10|14801.48|14681.48|14804.37|14684.37|14804.37|14684.37|14801.38|14681.38|10
1628026220000|2021-08-03 21:30:20|14804.11|14684.11|14805.48|14685.48|14805.7|14685.7|14803.93|14683.93|10
1628026230000|2021-08-03 21:30:30|14805.15|14685.15|14807.75|14687.75|14807.75|14687.75|14805.01|14685.01|10
1628026240000|2021-08-03 21:30:40|14808.64|14688.64|14810.05|14690.05|14810.22|14690.22|14808.64|14688.64|10
1628026250000|2021-08-03 21:30:50|14810.09|14690.09|14816.24|14696.24|14816.24|14696.24|14810.09|14690.09|10
1628026260000|2021-08-03 21:31:00|14816.81|14696.81|14822.55|14702.55|14822.55|14702.55|14816.81|14696.81|10
1628026270000|2021-08-03 21:31:10|14823.33|14703.33|14828.49|14708.49|14828.49|14708.49|14823.33|14703.33|10
1628026280000|2021-08-03 21:31:20|14828.27|14708.27|14833.37|14713.37|14833.37|14713.37|14828.27|14708.27|10
1628026290000|2021-08-03 21:31:30|14833.84|14713.84|14835.46|14715.46|14835.71|14715.71|14833.84|14713.84|10
1628026300000|2021-08-03 21:31:40|14835.48|14715.48|14837.36|14717.36|14837.36|14717.36|14835.39|14715.39|10
1628026310000|2021-08-03 21:31:50|14837.12|14717.12|14839.51|14719.51|14839.51|14719.51|14837.01|14717.01|10
1628026320000|2021-08-03 21:32:00|14839.6|14719.6|14844.02|14724.02|14844.02|14724.02|14839.6|14719.6|9
1628026330000|2021-08-03 21:32:10|14844.21|14724.21|14847.52|14727.52|14847.52|14727.52|14844.21|14724.21|10
1628026340000|2021-08-03 21:32:20|14846.64|14726.64|14844.34|14724.34|14846.64|14726.64|14844.34|14724.34|10
1628026350000|2021-08-03 21:32:30|14844.53|14724.53|14844.42|14724.42|14845.55|14725.55|14844.11|14724.11|10
1628026360000|2021-08-03 21:32:40|14843.5|14723.5|14842.44|14722.44|14843.5|14723.5|14842.03|14722.03|9
1628026370000|2021-08-03 21:32:50|14841.98|14721.98|14840.38|14720.38|14842.03|14722.03|14840.38|14720.38|9
1628026380000|2021-08-03 21:33:00|14841.1|14721.1|14840.06|14720.06|14841.33|14721.33|14839.98|14719.98|10
1628026390000|2021-08-03 21:33:10|14839.83|14719.83|14838.88|14718.88|14839.85|14719.85|14838.61|14718.61|10
1628026400000|2021-08-03 21:33:20|14839.18|14719.18|14839.36|14719.36|14839.36|14719.36|14838.14|14718.14|10
1628026410000|2021-08-03 21:33:30|14839.44|14719.44|14842.04|14722.04|14842.54|14722.54|14839.44|14719.44|10
1628026420000|2021-08-03 21:33:40|14842.4|14722.4|14843.1|14723.1|14843.1|14723.1|14842.32|14722.32|10
1628026430000|2021-08-03 21:33:50|14843.24|14723.24|14842.35|14722.35|14843.24|14723.24|14842.35|14722.35|10
1628026440000|2021-08-03 21:34:00|14842.04|14722.04|14843.1|14723.1|14843.1|14723.1|14842.04|14722.04|10
1628026450000|2021-08-03 21:34:10|14843.05|14723.05|14842.52|14722.52|14843.05|14723.05|14842.11|14722.11|10
1628026460000|2021-08-03 21:34:20|14842.41|14722.41|14839.27|14719.27|14842.41|14722.41|14839.18|14719.18|10
1628026470000|2021-08-03 21:34:30|14839.21|14719.21|14838.62|14718.62|14839.21|14719.21|14838.47|14718.47|10
1628026480000|2021-08-03 21:34:40|14837.69|14717.69|14836.96|14716.96|14837.69|14717.69|14835.83|14715.83|10
1628026490000|2021-08-03 21:34:50|14835.91|14715.91|14833.24|14713.24|14836|14716|14833.24|14713.24|10
1628026500000|2021-08-03 21:35:00|14833.98|14713.98|14831.95|14711.95|14833.98|14713.98|14831.95|14711.95|10
1628026510000|2021-08-03 21:35:10|14831.72|14711.72|14831.55|14711.55|14831.72|14711.72|14831.31|14711.31|10
1628026520000|2021-08-03 21:35:20|14831.61|14711.61|14828.8|14708.8|14831.61|14711.61|14828.65|14708.65|10
1628026530000|2021-08-03 21:35:30|14829.07|14709.07|14825.78|14705.78|14829.07|14709.07|14825.78|14705.78|10
1628026540000|2021-08-03 21:35:40|14826.55|14706.55|14825.63|14705.63|14826.55|14706.55|14825.17|14705.17|10
1628026550000|2021-08-03 21:35:50|14825.32|14705.32|14822.65|14702.65|14825.78|14705.78|14822.65|14702.65|10
1628026560000|2021-08-03 21:36:00|14822.88|14702.88|14818.51|14698.51|14822.89|14702.89|14818.51|14698.51|10
1628026570000|2021-08-03 21:36:10|14817.53|14697.53|14816.92|14696.92|14817.92|14697.92|14815.64|14695.64|10
1628026580000|2021-08-03 21:36:20|14816.68|14696.68|14813.11|14693.11|14816.68|14696.68|14812.92|14692.92|10
1628026590000|2021-08-03 21:36:30|14812.02|14692.02|14803.4|14683.4|14812.02|14692.02|14803.4|14683.4|10
1628026600000|2021-08-03 21:36:40|14802.71|14682.71|14793.07|14673.07|14802.92|14682.92|14793.07|14673.07|10
1628026610000|2021-08-03 21:36:50|14791.93|14671.93|14788.93|14668.93|14791.93|14671.93|14788.93|14668.93|10
1628026620000|2021-08-03 21:37:00|14788.68|14668.68|14787.26|14667.26|14788.68|14668.68|14786.54|14666.54|10
1628026630000|2021-08-03 21:37:10|14787.25|14667.25|14791.09|14671.09|14791.09|14671.09|14787.25|14667.25|10
1628026640000|2021-08-03 21:37:20|14791.16|14671.16|14789.5|14669.5|14791.22|14671.22|14789.5|14669.5|9
1628026650000|2021-08-03 21:37:30|14789.42|14669.42|14790.57|14670.57|14790.57|14670.57|14787.93|14667.93|10
1628026660000|2021-08-03 21:37:40|14791.14|14671.14|14789.74|14669.74|14791.31|14671.31|14789.74|14669.74|10
1628026670000|2021-08-03 21:37:50|14789.7|14669.7|14792.47|14672.47|14792.62|14672.62|14789.43|14669.43|10
1628026680000|2021-08-03 21:38:00|14793.01|14673.01|14794.18|14674.18|14794.3|14674.3|14792.55|14672.55|10
1628026690000|2021-08-03 21:38:10|14794.28|14674.28|14795.54|14675.54|14795.8|14675.8|14794.15|14674.15|10
1628026700000|2021-08-03 21:38:20|14795.32|14675.32|14795.99|14675.99|14796.03|14676.03|14795.32|14675.32|9
1628026710000|2021-08-03 21:38:30|14796.59|14676.59|14797.48|14677.48|14798.21|14678.21|14796.59|14676.59|10
1628026720000|2021-08-03 21:38:40|14797.46|14677.46|14794.57|14674.57|14797.46|14677.46|14794.29|14674.29|10
1628026730000|2021-08-03 21:38:50|14794.29|14674.29|14795.17|14675.17|14795.58|14675.58|14794.28|14674.28|10
1628026740000|2021-08-03 21:39:00|14794.5|14674.5|14792.39|14672.39|14794.83|14674.83|14792.39|14672.39|10
1628026750000|2021-08-03 21:39:10|14793.08|14673.08|14792.69|14672.69|14793.9|14673.9|14792.69|14672.69|10
1628026760000|2021-08-03 21:39:20|14792.43|14672.43|14789.78|14669.78|14792.43|14672.43|14789.78|14669.78|10
1628026770000|2021-08-03 21:39:30|14789.77|14669.77|14786.51|14666.51|14789.77|14669.77|14786.51|14666.51|10
1628026780000|2021-08-03 21:39:40|14785.9|14665.9|14784.3|14664.3|14785.9|14665.9|14784.3|14664.3|10
1628026790000|2021-08-03 21:39:50|14785.4|14665.4|14782.34|14662.34|14785.4|14665.4|14782.2|14662.2|10
1628026800000|2021-08-03 21:40:00|14782.11|14662.11|14781.09|14661.09|14782.25|14662.25|14780.78|14660.78|10
1628026810000|2021-08-03 21:40:10|14780.78|14660.78|14779.88|14659.88|14780.78|14660.78|14779.53|14659.53|10
1628026820000|2021-08-03 21:40:20|14779.81|14659.81|14776.82|14656.82|14779.81|14659.81|14776.82|14656.82|10
1628026830000|2021-08-03 21:40:30|14776.62|14656.62|14776.51|14656.51|14776.62|14656.62|14774.84|14654.84|10
1628026840000|2021-08-03 21:40:40|14776.32|14656.32|14776.69|14656.69|14777.27|14657.27|14776.32|14656.32|10
1628026850000|2021-08-03 21:40:50|14776.11|14656.11|14776.4|14656.4|14776.74|14656.74|14776.11|14656.11|10
1628026860000|2021-08-03 21:41:00|14776.31|14656.31|14771.9|14651.9|14776.89|14656.89|14771.9|14651.9|10
1628026870000|2021-08-03 21:41:10|14771.51|14651.51|14770.97|14650.97|14771.51|14651.51|14770.8|14650.8|9
1628026880000|2021-08-03 21:41:20|14771.89|14651.89|14769.42|14649.42|14771.89|14651.89|14769.42|14649.42|10
1628026890000|2021-08-03 21:41:30|14769.58|14649.58|14767.37|14647.37|14769.58|14649.58|14767.37|14647.37|10
1628026900000|2021-08-03 21:41:40|14766.98|14646.98|14764.8|14644.8|14766.98|14646.98|14763.84|14643.84|9
1628026910000|2021-08-03 21:41:50|14765|14645|14761.33|14641.33|14765|14645|14761.33|14641.33|9
1628026920000|2021-08-03 21:42:00|14761.49|14641.49|14759.38|14639.38|14761.49|14641.49|14759.16|14639.16|10
1628026930000|2021-08-03 21:42:10|14759.12|14639.12|14758.8|14638.8|14759.12|14639.12|14758.38|14638.38|10
1628026940000|2021-08-03 21:42:20|14758.44|14638.44|14758.2|14638.2|14758.44|14638.44|14757.8|14637.8|10
1628026950000|2021-08-03 21:42:30|14758.19|14638.19|14759.1|14639.1|14759.1|14639.1|14757.88|14637.88|9
1628026960000|2021-08-03 21:42:40|14758.86|14638.86|14759.04|14639.04|14759.55|14639.55|14758.71|14638.71|10
1628026970000|2021-08-03 21:42:50|14758.82|14638.82|14757.53|14637.53|14758.92|14638.92|14757.48|14637.48|10
1628026980000|2021-08-03 21:43:00|14757.45|14637.45|14759.96|14639.96|14759.96|14639.96|14757.45|14637.45|10
1628026990000|2021-08-03 21:43:10|14759.76|14639.76|14763.03|14643.03|14763.22|14643.22|14759.76|14639.76|10
1628027000000|2021-08-03 21:43:20|14763.29|14643.29|14768.57|14648.57|14768.57|14648.57|14763.29|14643.29|10
1628027010000|2021-08-03 21:43:30|14768.67|14648.67|14769.16|14649.16|14769.3|14649.3|14768.67|14648.67|9
1628027020000|2021-08-03 21:43:40|14769.99|14649.99|14771.12|14651.12|14771.28|14651.28|14769.78|14649.78|10
1628027030000|2021-08-03 21:43:50|14770.07|14650.07|14768.77|14648.77|14770.69|14650.69|14768.77|14648.77|10
1628027040000|2021-08-03 21:44:00|14769.29|14649.29|14770.34|14650.34|14770.51|14650.51|14768.83|14648.83|10
1628027050000|2021-08-03 21:44:10|14770.69|14650.69|14770.63|14650.63|14771.16|14651.16|14770.21|14650.21|10
1628027060000|2021-08-03 21:44:20|14770.81|14650.81|14773.72|14653.72|14773.72|14653.72|14770.77|14650.77|10
1628027070000|2021-08-03 21:44:30|14773.71|14653.71|14775.5|14655.5|14775.54|14655.54|14773.65|14653.65|10
1628027080000|2021-08-03 21:44:40|14775.82|14655.82|14775.61|14655.61|14775.82|14655.82|14774.65|14654.65|9
1628027090000|2021-08-03 21:44:50|14774.44|14654.44|14774.05|14654.05|14774.78|14654.78|14774.05|14654.05|8
1628027100000|2021-08-03 21:45:00|14774.2|14654.2|14775.53|14655.53|14775.53|14655.53|14773.85|14653.85|9
1628027110000|2021-08-03 21:45:10|14775.37|14655.37|14775.36|14655.36|14775.75|14655.75|14775.36|14655.36|10
1628027120000|2021-08-03 21:45:20|14775.4|14655.4|14775.44|14655.44|14776.14|14656.14|14775.04|14655.04|9
1628027130000|2021-08-03 21:45:30|14775.49|14655.49|14779.73|14659.73|14779.73|14659.73|14775.49|14655.49|9
1628027140000|2021-08-03 21:45:40|14780.75|14660.75|14782.96|14662.96|14782.96|14662.96|14780.75|14660.75|9
1628027150000|2021-08-03 21:45:50|14783.65|14663.65|14786.75|14666.75|14786.77|14666.77|14783.65|14663.65|9
1628027160000|2021-08-03 21:46:00|14785.87|14665.87|14789.54|14669.54|14789.58|14669.58|14785.56|14665.56|10
1628027170000|2021-08-03 21:46:10|14790.37|14670.37|14792.65|14672.65|14792.65|14672.65|14790.37|14670.37|10
1628027180000|2021-08-03 21:46:20|14792.55|14672.55|14793.96|14673.96|14795.07|14675.07|14792.55|14672.55|9
1628027190000|2021-08-03 21:46:30|14793.98|14673.98|14794.17|14674.17|14794.53|14674.53|14793.9|14673.9|10
1628027200000|2021-08-03 21:46:40|14794.36|14674.36|14793.82|14673.82|14794.36|14674.36|14793.73|14673.73|10
1628027210000|2021-08-03 21:46:50|14794.06|14674.06|14793.84|14673.84|14794.11|14674.11|14793.58|14673.58|9
1628027220000|2021-08-03 21:47:00|14793.9|14673.9|14795.08|14675.08|14795.08|14675.08|14793.9|14673.9|8
1628027230000|2021-08-03 21:47:10|14795|14675|14797.62|14677.62|14797.62|14677.62|14794.81|14674.81|9
1628027240000|2021-08-03 21:47:20|14798.17|14678.17|14801.84|14681.84|14801.84|14681.84|14797.91|14677.91|10
1628027250000|2021-08-03 21:47:30|14802.5|14682.5|14806.91|14686.91|14806.91|14686.91|14802.5|14682.5|10
1628027260000|2021-08-03 21:47:40|14806.88|14686.88|14808.61|14688.61|14808.76|14688.76|14806.88|14686.88|10
1628027270000|2021-08-03 21:47:50|14808.2|14688.2|14808.48|14688.48|14808.48|14688.48|14807.67|14687.67|10
1628027280000|2021-08-03 21:48:00|14808.61|14688.61|14808.36|14688.36|14808.97|14688.97|14808|14688|9
1628027290000|2021-08-03 21:48:10|14807.14|14687.14|14801.37|14681.37|14807.14|14687.14|14801.37|14681.37|10
1628027300000|2021-08-03 21:48:20|14799.6|14679.6|14796.15|14676.15|14799.6|14679.6|14796.1|14676.1|10
1628027310000|2021-08-03 21:48:30|14796.3|14676.3|14798.28|14678.28|14798.31|14678.31|14796.15|14676.15|9
1628027320000|2021-08-03 21:48:40|14798.32|14678.32|14802.1|14682.1|14802.38|14682.38|14798.32|14678.32|9
1628027330000|2021-08-03 21:48:50|14802.48|14682.48|14805.9|14685.9|14805.9|14685.9|14802.48|14682.48|10
1628027340000|2021-08-03 21:49:00|14806.75|14686.75|14807.61|14687.61|14807.85|14687.85|14806.65|14686.65|10
1628027350000|2021-08-03 21:49:10|14807.79|14687.79|14809.7|14689.7|14809.7|14689.7|14807.71|14687.71|9
1628027360000|2021-08-03 21:49:20|14809.66|14689.66|14810.67|14690.67|14810.67|14690.67|14809.33|14689.33|10
1628027370000|2021-08-03 21:49:30|14810.37|14690.37|14810.85|14690.85|14810.85|14690.85|14809.02|14689.02|10
1628027380000|2021-08-03 21:49:40|14811.33|14691.33|14810.89|14690.89|14811.46|14691.46|14810.7|14690.7|10
1628027390000|2021-08-03 21:49:50|14811.01|14691.01|14807.98|14687.98|14811.01|14691.01|14807.98|14687.98|10
1628027400000|2021-08-03 21:50:00|14807.84|14687.84|14807.96|14687.96|14808.53|14688.53|14807.84|14687.84|10
1628027410000|2021-08-03 21:50:10|14808|14688|14807.79|14687.79|14808.67|14688.67|14807.55|14687.55|10
1628027420000|2021-08-03 21:50:20|14808.17|14688.17|14808.78|14688.78|14808.78|14688.78|14807.94|14687.94|10
1628027430000|2021-08-03 21:50:30|14808.42|14688.42|14809.91|14689.91|14809.91|14689.91|14807.89|14687.89|10
1628027440000|2021-08-03 21:50:40|14810.13|14690.13|14810.51|14690.51|14810.51|14690.51|14809.8|14689.8|9
1628027450000|2021-08-03 21:50:50|14810.89|14690.89|14810.11|14690.11|14811.15|14691.15|14810.11|14690.11|10
1628027460000|2021-08-03 21:51:00|14810.63|14690.63|14811.4|14691.4|14811.4|14691.4|14810.59|14690.59|8
1628027470000|2021-08-03 21:51:10|14811.39|14691.39|14811.96|14691.96|14812.15|14692.15|14811.34|14691.34|7
1628027480000|2021-08-03 21:51:20|14812.02|14692.02|14811.88|14691.88|14812.42|14692.42|14811.59|14691.59|10
1628027490000|2021-08-03 21:51:30|14811.95|14691.95|14810.79|14690.79|14811.95|14691.95|14809.93|14689.93|10
1628027500000|2021-08-03 21:51:40|14810.99|14690.99|14810.32|14690.32|14810.99|14690.99|14809.85|14689.85|9
1628027510000|2021-08-03 21:51:50|14810.87|14690.87|14810.25|14690.25|14812.38|14692.38|14809.66|14689.66|10
1628027520000|2021-08-03 21:52:00|14810.53|14690.53|14809.1|14689.1|14810.53|14690.53|14808.9|14688.9|9
1628027530000|2021-08-03 21:52:10|14808.47|14688.47|14808.25|14688.25|14808.96|14688.96|14808.11|14688.11|9
1628027540000|2021-08-03 21:52:20|14807.97|14687.97|14805.64|14685.64|14808.15|14688.15|14805.64|14685.64|10
1628027550000|2021-08-03 21:52:30|14805.32|14685.32|14801.49|14681.49|14805.32|14685.32|14801.49|14681.49|10
1628027560000|2021-08-03 21:52:40|14801.58|14681.58|14802.2|14682.2|14803.02|14683.02|14801.48|14681.48|10
1628027570000|2021-08-03 21:52:50|14802.13|14682.13|14803.48|14683.48|14803.48|14683.48|14802.08|14682.08|10
1628027580000|2021-08-03 21:53:00|14803.15|14683.15|14803.31|14683.31|14803.32|14683.32|14802.79|14682.79|10
1628027590000|2021-08-03 21:53:10|14803.43|14683.43|14803.99|14683.99|14803.99|14683.99|14803.38|14683.38|10
1628027600000|2021-08-03 21:53:20|14804.13|14684.13|14805.26|14685.26|14805.99|14685.99|14804.13|14684.13|10
1628027610000|2021-08-03 21:53:30|14804.94|14684.94|14804.77|14684.77|14804.94|14684.94|14804.63|14684.63|8
1628027620000|2021-08-03 21:53:40|14804.79|14684.79|14804.67|14684.67|14805.21|14685.21|14804.62|14684.62|10
1628027630000|2021-08-03 21:53:50|14804.15|14684.15|14803.35|14683.35|14804.15|14684.15|14802.79|14682.79|8
1628027640000|2021-08-03 21:54:00|14804.4|14684.4|14804.21|14684.21|14804.4|14684.4|14803|14683|10
1628027650000|2021-08-03 21:54:10|14803.93|14683.93|14800.9|14680.9|14803.93|14683.93|14800.9|14680.9|10
1628027660000|2021-08-03 21:54:20|14800.38|14680.38|14799.08|14679.08|14800.38|14680.38|14798.83|14678.83|10
1628027670000|2021-08-03 21:54:30|14799.18|14679.18|14798.4|14678.4|14799.18|14679.18|14798.03|14678.03|10
1628027680000|2021-08-03 21:54:40|14799.39|14679.39|14799.87|14679.87|14800.06|14680.06|14798.97|14678.97|9
1628027690000|2021-08-03 21:54:50|14799.99|14679.99|14800.47|14680.47|14800.47|14680.47|14799.08|14679.08|10
1628027700000|2021-08-03 21:55:00|14800.67|14680.67|14799.59|14679.59|14800.75|14680.75|14799.59|14679.59|9
1628027710000|2021-08-03 21:55:10|14799.55|14679.55|14799.53|14679.53|14799.72|14679.72|14798.94|14678.94|8
1628027720000|2021-08-03 21:55:20|14800.03|14680.03|14805.13|14685.13|14805.13|14685.13|14800.03|14680.03|10
1628027730000|2021-08-03 21:55:30|14805.38|14685.38|14805.23|14685.23|14805.38|14685.38|14804.59|14684.59|10
1628027740000|2021-08-03 21:55:40|14805.19|14685.19|14806.61|14686.61|14806.61|14686.61|14805.19|14685.19|9
1628027750000|2021-08-03 21:55:50|14806.66|14686.66|14807.62|14687.62|14808.09|14688.09|14806.47|14686.47|9
1628027760000|2021-08-03 21:56:00|14807.49|14687.49|14805.41|14685.41|14807.49|14687.49|14805.07|14685.07|10
1628027770000|2021-08-03 21:56:10|14805.96|14685.96|14803.01|14683.01|14806.05|14686.05|14803.01|14683.01|9
1628027780000|2021-08-03 21:56:20|14802.89|14682.89|14800.71|14680.71|14802.89|14682.89|14799.76|14679.76|10
1628027790000|2021-08-03 21:56:30|14800.62|14680.62|14799.69|14679.69|14800.62|14680.62|14798.63|14678.63|10
1628027800000|2021-08-03 21:56:40|14799.92|14679.92|14803.22|14683.22|14803.22|14683.22|14799.92|14679.92|10
1628027810000|2021-08-03 21:56:50|14802.79|14682.79|14806.54|14686.54|14806.57|14686.57|14802.79|14682.79|10
1628027820000|2021-08-03 21:57:00|14806.38|14686.38|14805.89|14685.89|14806.4|14686.4|14805.68|14685.68|10
1628027830000|2021-08-03 21:57:10|14804.79|14684.79|14806.49|14686.49|14806.61|14686.61|14804.22|14684.22|10
1628027840000|2021-08-03 21:57:20|14806.91|14686.91|14809.96|14689.96|14809.96|14689.96|14806.91|14686.91|9
1628027850000|2021-08-03 21:57:30|14809.87|14689.87|14809.9|14689.9|14809.96|14689.96|14808.91|14688.91|10
1628027860000|2021-08-03 21:57:40|14809.78|14689.78|14808.69|14688.69|14809.78|14689.78|14808.69|14688.69|9
1628027870000|2021-08-03 21:57:50|14808.09|14688.09|14807.22|14687.22|14808.13|14688.13|14807.22|14687.22|10
1628027880000|2021-08-03 21:58:00|14807.31|14687.31|14806.9|14686.9|14807.56|14687.56|14806.52|14686.52|10
1628027890000|2021-08-03 21:58:10|14806.78|14686.78|14805.22|14685.22|14806.78|14686.78|14805.11|14685.11|10
1628027900000|2021-08-03 21:58:20|14804.92|14684.92|14805.64|14685.64|14806.15|14686.15|14804.92|14684.92|10
1628027910000|2021-08-03 21:58:30|14805.13|14685.13|14803.84|14683.84|14805.13|14685.13|14803.62|14683.62|10
1628027920000|2021-08-03 21:58:40|14803.9|14683.9|14805.52|14685.52|14805.52|14685.52|14803.9|14683.9|9
1628027930000|2021-08-03 21:58:50|14804.97|14684.97|14805.08|14685.08|14805.12|14685.12|14804.96|14684.96|10
1628027940000|2021-08-03 21:59:00|14804.72|14684.72|14801.84|14681.84|14804.72|14684.72|14801.76|14681.76|10
1628027950000|2021-08-03 21:59:10|14801.98|14681.98|14802.51|14682.51|14802.65|14682.65|14801.86|14681.86|9
1628027960000|2021-08-03 21:59:20|14802.58|14682.58|14801.55|14681.55|14802.83|14682.83|14799.88|14679.88|9
1628027970000|2021-08-03 21:59:30|14801.29|14681.29|14800.47|14680.47|14801.29|14681.29|14799.17|14679.17|10
1628027980000|2021-08-03 21:59:40|14800.74|14680.74|14802.57|14682.57|14802.57|14682.57|14800.7|14680.7|10
1628027990000|2021-08-03 21:59:50|14802.22|14682.22|14803.21|14683.21|14804.07|14684.07|14802.22|14682.22|10
1628028000000|2021-08-03 22:00:00|14803.17|14683.17|14807.25|14687.25|14807.87|14687.87|14803.03|14683.03|10
1628028010000|2021-08-03 22:00:10|14807.8|14687.8|14811.94|14691.94|14811.94|14691.94|14807.8|14687.8|10
1628028020000|2021-08-03 22:00:20|14812.23|14692.23|14814.52|14694.52|14814.52|14694.52|14812.23|14692.23|10
1628028030000|2021-08-03 22:00:30|14814.77|14694.77|14816.69|14696.69|14816.69|14696.69|14814.46|14694.46|10
1628028040000|2021-08-03 22:00:40|14816.78|14696.78|14817.45|14697.45|14817.45|14697.45|14816.25|14696.25|9
1628028050000|2021-08-03 22:00:50|14818.51|14698.51|14821.38|14701.38|14821.38|14701.38|14818.24|14698.24|10
1628028060000|2021-08-03 22:01:00|14821.37|14701.37|14823.12|14703.12|14823.12|14703.12|14820.53|14700.53|10
1628028070000|2021-08-03 22:01:10|14823.86|14703.86|14823.74|14703.74|14823.86|14703.86|14823.01|14703.01|10
1628028080000|2021-08-03 22:01:20|14823.77|14703.77|14823.71|14703.71|14823.98|14703.98|14823.61|14703.61|9
1628028090000|2021-08-03 22:01:30|14823.58|14703.58|14822.5|14702.5|14823.58|14703.58|14822.49|14702.49|9
1628028100000|2021-08-03 22:01:40|14822.86|14702.86|14825.35|14705.35|14825.35|14705.35|14822.86|14702.86|10
1628028110000|2021-08-03 22:01:50|14824.51|14704.51|14825.17|14705.17|14825.17|14705.17|14823.71|14703.71|10
1628028120000|2021-08-03 22:02:00|14825.42|14705.42|14825.92|14705.92|14827.18|14707.18|14825.42|14705.42|10
1628028130000|2021-08-03 22:02:10|14825.06|14705.06|14825.83|14705.83|14826.18|14706.18|14823.91|14703.91|10
1628028140000|2021-08-03 22:02:20|14825.78|14705.78|14826.13|14706.13|14826.13|14706.13|14825.15|14705.15|9
1628028150000|2021-08-03 22:02:30|14826.24|14706.24|14829.54|14709.54|14829.71|14709.71|14826.24|14706.24|10
1628028160000|2021-08-03 22:02:40|14829.42|14709.42|14831.77|14711.77|14831.77|14711.77|14829.42|14709.42|10
1628028170000|2021-08-03 22:02:50|14831.81|14711.81|14832.57|14712.57|14832.59|14712.59|14831.11|14711.11|10
1628028180000|2021-08-03 22:03:00|14832.95|14712.95|14832.54|14712.54|14833.62|14713.62|14832.54|14712.54|9
1628028190000|2021-08-03 22:03:10|14832.92|14712.92|14827.65|14707.65|14832.92|14712.92|14827.65|14707.65|9
1628028200000|2021-08-03 22:03:20|14828.55|14708.55|14828.36|14708.36|14828.95|14708.95|14828.36|14708.36|10
1628028210000|2021-08-03 22:03:30|14827.72|14707.72|14824.41|14704.41|14828.35|14708.35|14824.41|14704.41|10
1628028220000|2021-08-03 22:03:40|14824.21|14704.21|14825.86|14705.86|14825.95|14705.95|14824.21|14704.21|10
1628028230000|2021-08-03 22:03:50|14825.28|14705.28|14824.55|14704.55|14825.3|14705.3|14823.54|14703.54|10
1628028240000|2021-08-03 22:04:00|14824.4|14704.4|14820.4|14700.4|14824.4|14704.4|14820.4|14700.4|10
1628028250000|2021-08-03 22:04:10|14819.27|14699.27|14818.92|14698.92|14819.82|14699.82|14818.92|14698.92|10
1628028260000|2021-08-03 22:04:20|14819.9|14699.9|14825.48|14705.48|14825.48|14705.48|14819.83|14699.83|10
1628028270000|2021-08-03 22:04:30|14826.04|14706.04|14829.3|14709.3|14829.3|14709.3|14826.04|14706.04|10
1628028280000|2021-08-03 22:04:40|14829.57|14709.57|14831.42|14711.42|14831.42|14711.42|14829.57|14709.57|10
1628028290000|2021-08-03 22:04:50|14831.64|14711.64|14831.98|14711.98|14832.2|14712.2|14831.48|14711.48|10
1628028300000|2021-08-03 22:05:00|14829.77|14709.77|14830.64|14710.64|14831.8|14711.8|14829.77|14709.77|10
1628028310000|2021-08-03 22:05:10|14830.94|14710.94|14831.76|14711.76|14831.76|14711.76|14829.93|14709.93|9
1628028320000|2021-08-03 22:05:20|14831.24|14711.24|14830.68|14710.68|14831.24|14711.24|14830.3|14710.3|10
1628028330000|2021-08-03 22:05:30|14830.2|14710.2|14829.81|14709.81|14831|14711|14829.81|14709.81|10
1628028340000|2021-08-03 22:05:40|14827.81|14707.81|14824.91|14704.91|14827.81|14707.81|14824.83|14704.83|10
1628028350000|2021-08-03 22:05:50|14823.82|14703.82|14823.15|14703.15|14825.33|14705.33|14823.15|14703.15|10
1628028360000|2021-08-03 22:06:00|14822.14|14702.14|14820.36|14700.36|14822.14|14702.14|14820.36|14700.36|9
1628028370000|2021-08-03 22:06:10|14820.18|14700.18|14821.16|14701.16|14822.32|14702.32|14820.18|14700.18|10
1628028380000|2021-08-03 22:06:20|14820.7|14700.7|14819.84|14699.84|14821.91|14701.91|14819.84|14699.84|10
1628028390000|2021-08-03 22:06:30|14819.32|14699.32|14817.63|14697.63|14819.32|14699.32|14817.44|14697.44|10
1628028400000|2021-08-03 22:06:40|14817.25|14697.25|14817|14697|14817.62|14697.62|14817|14697|10
1628028410000|2021-08-03 22:06:50|14817.34|14697.34|14815.3|14695.3|14818.13|14698.13|14815.3|14695.3|10
1628028420000|2021-08-03 22:07:00|14815.01|14695.01|14812.22|14692.22|14815.01|14695.01|14812.22|14692.22|10
1628028430000|2021-08-03 22:07:10|14810.93|14690.93|14809.21|14689.21|14810.93|14690.93|14808.92|14688.92|10
1628028440000|2021-08-03 22:07:20|14808.82|14688.82|14810.82|14690.82|14810.82|14690.82|14808.82|14688.82|9
1628028450000|2021-08-03 22:07:30|14810.83|14690.83|14813.92|14693.92|14813.92|14693.92|14810.45|14690.45|10
1628028460000|2021-08-03 22:07:40|14814|14694|14816.08|14696.08|14816.08|14696.08|14814|14694|10
1628028470000|2021-08-03 22:07:50|14816.42|14696.42|14817.65|14697.65|14817.65|14697.65|14816.42|14696.42|10
1628028480000|2021-08-03 22:08:00|14817.67|14697.67|14819.55|14699.55|14819.55|14699.55|14817.41|14697.41|9
1628028490000|2021-08-03 22:08:10|14820.03|14700.03|14820.78|14700.78|14821|14701|14819.89|14699.89|10
1628028500000|2021-08-03 22:08:20|14820.89|14700.89|14821.24|14701.24|14821.31|14701.31|14820.89|14700.89|9
1628028510000|2021-08-03 22:08:30|14821.4|14701.4|14821.64|14701.64|14821.64|14701.64|14821.08|14701.08|9
1628028520000|2021-08-03 22:08:40|14821.55|14701.55|14821.97|14701.97|14821.97|14701.97|14821.28|14701.28|10
1628028530000|2021-08-03 22:08:50|14822.2|14702.2|14821.48|14701.48|14822.33|14702.33|14821.48|14701.48|10
1628028540000|2021-08-03 22:09:00|14822.48|14702.48|14821.48|14701.48|14822.48|14702.48|14821.23|14701.23|9
1628028550000|2021-08-03 22:09:10|14821.39|14701.39|14822.17|14702.17|14822.17|14702.17|14821.39|14701.39|10
1628028560000|2021-08-03 22:09:20|14822.16|14702.16|14823.03|14703.03|14823.03|14703.03|14822.16|14702.16|10
1628028570000|2021-08-03 22:09:30|14823.37|14703.37|14824.09|14704.09|14824.09|14704.09|14823.03|14703.03|10
1628028580000|2021-08-03 22:09:40|14823.9|14703.9|14825.92|14705.92|14825.95|14705.95|14823.9|14703.9|9
1628028590000|2021-08-03 22:09:50|14825.88|14705.88|14826.92|14706.92|14826.92|14706.92|14825.26|14705.26|10
1628028600000|2021-08-03 22:10:00|14827.41|14707.41|14827.72|14707.72|14828.53|14708.53|14827.41|14707.41|10
1628028610000|2021-08-03 22:10:10|14827.63|14707.63|14830.52|14710.52|14830.52|14710.52|14827.63|14707.63|10
1628028620000|2021-08-03 22:10:20|14831.09|14711.09|14834.24|14714.24|14834.24|14714.24|14831.09|14711.09|10
1628028630000|2021-08-03 22:10:30|14834.95|14714.95|14840.39|14720.39|14840.39|14720.39|14834.95|14714.95|10
1628028640000|2021-08-03 22:10:40|14840.8|14720.8|14847.39|14727.39|14847.39|14727.39|14840.8|14720.8|10
1628028650000|2021-08-03 22:10:50|14847.01|14727.01|14850.76|14730.76|14851.04|14731.04|14847.01|14727.01|10
1628028660000|2021-08-03 22:11:00|14851.35|14731.35|14852.41|14732.41|14852.41|14732.41|14851.2|14731.2|10
1628028670000|2021-08-03 22:11:10|14851.77|14731.77|14850.42|14730.42|14851.77|14731.77|14850.27|14730.27|10
1628028680000|2021-08-03 22:11:20|14850.47|14730.47|14852.69|14732.69|14852.69|14732.69|14850.47|14730.47|10
1628028690000|2021-08-03 22:11:30|14852.76|14732.76|14852.64|14732.64|14853.04|14733.04|14852.31|14732.31|9
1628028700000|2021-08-03 22:11:40|14852.66|14732.66|14850.15|14730.15|14852.66|14732.66|14849.82|14729.82|10
1628028710000|2021-08-03 22:11:50|14850.13|14730.13|14850.23|14730.23|14851.53|14731.53|14849.61|14729.61|10
1628028720000|2021-08-03 22:12:00|14850.15|14730.15|14844.25|14724.25|14850.15|14730.15|14844.25|14724.25|10
1628028730000|2021-08-03 22:12:10|14844.47|14724.47|14845.39|14725.39|14845.39|14725.39|14842.7|14722.7|10
1628028740000|2021-08-03 22:12:20|14845.84|14725.84|14845.39|14725.39|14845.97|14725.97|14845.25|14725.25|10
1628028750000|2021-08-03 22:12:30|14846.15|14726.15|14847.03|14727.03|14848.08|14728.08|14846.15|14726.15|10
1628028760000|2021-08-03 22:12:40|14846.9|14726.9|14851.44|14731.44|14851.44|14731.44|14846.9|14726.9|10
1628028770000|2021-08-03 22:12:50|14852.56|14732.56|14854.77|14734.77|14855.14|14735.14|14852.27|14732.27|10
1628028780000|2021-08-03 22:13:00|14855.14|14735.14|14858.87|14738.87|14858.96|14738.96|14855.14|14735.14|10
1628028790000|2021-08-03 22:13:10|14858.68|14738.68|14860.39|14740.39|14860.86|14740.86|14858.68|14738.68|10
1628028800000|2021-08-03 22:13:20|14860.34|14740.34|14861.86|14741.86|14861.86|14741.86|14860.34|14740.34|9
1628028810000|2021-08-03 22:13:30|14862.23|14742.23|14865.76|14745.76|14866.06|14746.06|14862.23|14742.23|10
1628028820000|2021-08-03 22:13:40|14864.14|14744.14|14866.11|14746.11|14866.11|14746.11|14864.14|14744.14|10
1628028830000|2021-08-03 22:13:50|14866.3|14746.3|14864.18|14744.18|14866.47|14746.47|14863.91|14743.91|10
1628028840000|2021-08-03 22:14:00|14863.68|14743.68|14862.92|14742.92|14863.68|14743.68|14861.99|14741.99|10
1628028850000|2021-08-03 22:14:10|14862.99|14742.99|14862.85|14742.85|14863.97|14743.97|14862.59|14742.59|9
1628028860000|2021-08-03 22:14:20|14862.21|14742.21|14862.84|14742.84|14863.13|14743.13|14862.06|14742.06|10
1628028870000|2021-08-03 22:14:30|14862.85|14742.85|14863.43|14743.43|14863.44|14743.44|14862.55|14742.55|8
1628028880000|2021-08-03 22:14:40|14863.5|14743.5|14869|14749|14869.53|14749.53|14863.5|14743.5|10
1628028890000|2021-08-03 22:14:50|14869.22|14749.22|14871.8|14751.8|14871.8|14751.8|14869.18|14749.18|10
1628028900000|2021-08-03 22:15:00|14872.06|14752.06|14881.47|14761.47|14881.47|14761.47|14872.06|14752.06|10
1628028910000|2021-08-03 22:15:10|14883.05|14763.05|14884.54|14764.54|14886.39|14766.39|14883.05|14763.05|10
1628028920000|2021-08-03 22:15:20|14884.8|14764.8|14882.31|14762.31|14884.8|14764.8|14882.31|14762.31|10
1628028930000|2021-08-03 22:15:30|14882.08|14762.08|14881.1|14761.1|14882.08|14762.08|14880.12|14760.12|10
1628028940000|2021-08-03 22:15:40|14881.03|14761.03|14879.07|14759.07|14881.03|14761.03|14879.07|14759.07|10
1628028950000|2021-08-03 22:15:50|14878.74|14758.74|14876.04|14756.04|14878.79|14758.79|14875.83|14755.83|10
1628028960000|2021-08-03 22:16:00|14875.95|14755.95|14874.74|14754.74|14877.05|14757.05|14874.74|14754.74|10
1628028970000|2021-08-03 22:16:10|14873.93|14753.93|14860.46|14740.46|14873.93|14753.93|14860.46|14740.46|10
1628028980000|2021-08-03 22:16:20|14859.01|14739.01|14859.72|14739.72|14860.2|14740.2|14858.84|14738.84|10
1628028990000|2021-08-03 22:16:30|14860.49|14740.49|14865.45|14745.45|14865.45|14745.45|14860.49|14740.49|10
1628029000000|2021-08-03 22:16:40|14865.96|14745.96|14863.62|14743.62|14866.37|14746.37|14863.62|14743.62|10
1628029010000|2021-08-03 22:16:50|14862.63|14742.63|14860.29|14740.29|14862.72|14742.72|14860.29|14740.29|10
1628029020000|2021-08-03 22:17:00|14859.53|14739.53|14859.72|14739.72|14860.1|14740.1|14858.79|14738.79|9
1628029030000|2021-08-03 22:17:10|14859.64|14739.64|14855.4|14735.4|14859.64|14739.64|14855.4|14735.4|9
1628029040000|2021-08-03 22:17:20|14855.25|14735.25|14858.69|14738.69|14858.69|14738.69|14855.25|14735.25|10
1628029050000|2021-08-03 22:17:30|14858.8|14738.8|14859.73|14739.73|14859.73|14739.73|14858.16|14738.16|10
1628029060000|2021-08-03 22:17:40|14859.52|14739.52|14861.22|14741.22|14861.22|14741.22|14859.52|14739.52|10
1628029070000|2021-08-03 22:17:50|14861.21|14741.21|14864.64|14744.64|14864.97|14744.97|14861.21|14741.21|10
1628029080000|2021-08-03 22:18:00|14863.95|14743.95|14862.47|14742.47|14863.96|14743.96|14860.73|14740.73|10
1628029090000|2021-08-03 22:18:10|14863.15|14743.15|14859.84|14739.84|14863.15|14743.15|14859.84|14739.84|9
1628029100000|2021-08-03 22:18:20|14859.42|14739.42|14858.48|14738.48|14859.55|14739.55|14858.48|14738.48|8
1628029110000|2021-08-03 22:18:30|14858.24|14738.24|14858.28|14738.28|14858.28|14738.28|14856.73|14736.73|10
1628029120000|2021-08-03 22:18:40|14858.51|14738.51|14854.01|14734.01|14858.55|14738.55|14853.84|14733.84|10
1628029130000|2021-08-03 22:18:50|14854.91|14734.91|14854.48|14734.48|14855.45|14735.45|14854.21|14734.21|9
1628029140000|2021-08-03 22:19:00|14853.56|14733.56|14853.35|14733.35|14853.56|14733.56|14852.61|14732.61|9
1628029150000|2021-08-03 22:19:10|14853.62|14733.62|14854.02|14734.02|14854.02|14734.02|14853.36|14733.36|9
1628029160000|2021-08-03 22:19:20|14855.1|14735.1|14860.07|14740.07|14860.07|14740.07|14855.1|14735.1|10
1628029170000|2021-08-03 22:19:30|14860.57|14740.57|14862.69|14742.69|14866.07|14746.07|14860.57|14740.57|10
1628029180000|2021-08-03 22:19:40|14858.73|14738.73|14855.51|14735.51|14858.73|14738.73|14855.51|14735.51|10
1628029190000|2021-08-03 22:19:50|14855.25|14735.25|14856.05|14736.05|14857.27|14737.27|14855.25|14735.25|10
1628029200000|2021-08-03 22:20:00|14856.16|14736.16|14855.32|14735.32|14857.31|14737.31|14855.32|14735.32|10
1628029210000|2021-08-03 22:20:10|14853.81|14733.81|14852.34|14732.34|14854.08|14734.08|14852.34|14732.34|10
1628029220000|2021-08-03 22:20:20|14851.5|14731.5|14848.8|14728.8|14851.5|14731.5|14848.8|14728.8|9
1628029230000|2021-08-03 22:20:30|14848.86|14728.86|14850.68|14730.68|14850.68|14730.68|14848.48|14728.48|9
1628029240000|2021-08-03 22:20:40|14851.71|14731.71|14854.06|14734.06|14854.06|14734.06|14850.65|14730.65|10
1628029250000|2021-08-03 22:20:50|14854.2|14734.2|14859.43|14739.43|14859.43|14739.43|14853.78|14733.78|10
1628029260000|2021-08-03 22:21:00|14860.12|14740.12|14863.51|14743.51|14863.54|14743.54|14860.12|14740.12|10
1628029270000|2021-08-03 22:21:10|14863.37|14743.37|14868.15|14748.15|14868.15|14748.15|14863.37|14743.37|10
1628029280000|2021-08-03 22:21:20|14868.71|14748.71|14873|14753|14873|14753|14868.71|14748.71|10
1628029290000|2021-08-03 22:21:30|14873.59|14753.59|14880.53|14760.53|14880.88|14760.88|14873.59|14753.59|10
1628029300000|2021-08-03 22:21:40|14880.48|14760.48|14881.41|14761.41|14881.41|14761.41|14880.24|14760.24|10
1628029310000|2021-08-03 22:21:50|14882.33|14762.33|14886.8|14766.8|14886.8|14766.8|14882.33|14762.33|10
1628029320000|2021-08-03 22:22:00|14886.97|14766.97|14889.7|14769.7|14889.7|14769.7|14886.97|14766.97|10
1628029330000|2021-08-03 22:22:10|14890.23|14770.23|14890.53|14770.53|14891.32|14771.32|14890.22|14770.22|10
1628029340000|2021-08-03 22:22:20|14890.61|14770.61|14896.7|14776.7|14896.7|14776.7|14890.61|14770.61|10
1628029350000|2021-08-03 22:22:30|14898.33|14778.33|14904.37|14784.37|14904.37|14784.37|14898.33|14778.33|10
1628029360000|2021-08-03 22:22:40|14903.9|14783.9|14909.17|14789.17|14909.17|14789.17|14903.9|14783.9|10
1628029370000|2021-08-03 22:22:50|14910.62|14790.62|14906.38|14786.38|14910.62|14790.62|14906.38|14786.38|10
1628029380000|2021-08-03 22:23:00|14906.15|14786.15|14903.3|14783.3|14906.17|14786.17|14903.3|14783.3|10
1628029390000|2021-08-03 22:23:10|14903.12|14783.12|14902.15|14782.15|14903.12|14783.12|14901.91|14781.91|9
1628029400000|2021-08-03 22:23:20|14901.89|14781.89|14898.22|14778.22|14901.89|14781.89|14898.22|14778.22|10
1628029410000|2021-08-03 22:23:30|14896.48|14776.48|14900.41|14780.41|14900.53|14780.53|14896.02|14776.02|10
1628029420000|2021-08-03 22:23:40|14900.4|14780.4|14904.81|14784.81|14904.81|14784.81|14900.4|14780.4|10
1628029430000|2021-08-03 22:23:50|14906.4|14786.4|14910.83|14790.83|14910.83|14790.83|14906.37|14786.37|10
1628029440000|2021-08-03 22:24:00|14911.3|14791.3|14915.35|14795.35|14915.47|14795.47|14911.3|14791.3|10
1628029450000|2021-08-03 22:24:10|14915.22|14795.22|14918.34|14798.34|14918.37|14798.37|14915.22|14795.22|10
1628029460000|2021-08-03 22:24:20|14919.43|14799.43|14918.49|14798.49|14919.43|14799.43|14917.35|14797.35|10
1628029470000|2021-08-03 22:24:30|14918.4|14798.4|14921.06|14801.06|14921.31|14801.31|14918.23|14798.23|10
1628029480000|2021-08-03 22:24:40|14920.97|14800.97|14917.35|14797.35|14921.56|14801.56|14917.35|14797.35|10
1628029490000|2021-08-03 22:24:50|14917.1|14797.1|14910.27|14790.27|14917.1|14797.1|14910.27|14790.27|9
1628029500000|2021-08-03 22:25:00|14909.74|14789.74|14913.85|14793.85|14913.85|14793.85|14909.08|14789.08|10
1628029510000|2021-08-03 22:25:10|14913.65|14793.65|14912.21|14792.21|14913.79|14793.79|14911.7|14791.7|10
1628029520000|2021-08-03 22:25:20|14912.77|14792.77|14913.93|14793.93|14914.01|14794.01|14912.77|14792.77|10
1628029530000|2021-08-03 22:25:30|14914.25|14794.25|14917.6|14797.6|14917.6|14797.6|14914.25|14794.25|10
1628029540000|2021-08-03 22:25:40|14917.57|14797.57|14920.73|14800.73|14920.73|14800.73|14917.57|14797.57|10
1628029550000|2021-08-03 22:25:50|14921.19|14801.19|14923.97|14803.97|14924.08|14804.08|14920.79|14800.79|10
1628029560000|2021-08-03 22:26:00|14925.12|14805.12|14928.27|14808.27|14928.47|14808.47|14924.89|14804.89|10
1628029570000|2021-08-03 22:26:10|14928.99|14808.99|14933.04|14813.04|14933.04|14813.04|14928.99|14808.99|10
1628029580000|2021-08-03 22:26:20|14933.41|14813.41|14938.56|14818.56|14938.56|14818.56|14933.41|14813.41|10
1628029590000|2021-08-03 22:26:30|14939.06|14819.06|14941.69|14821.69|14941.69|14821.69|14939.06|14819.06|10
1628029600000|2021-08-03 22:26:40|14940.35|14820.35|14940.68|14820.68|14942.35|14822.35|14939.33|14819.33|10
1628029610000|2021-08-03 22:26:50|14940.49|14820.49|14935.86|14815.86|14940.49|14820.49|14935.32|14815.32|10
1628029620000|2021-08-03 22:27:00|14936.32|14816.32|14941.01|14821.01|14941.01|14821.01|14936.32|14816.32|10
1628029630000|2021-08-03 22:27:10|14941|14821|14941.04|14821.04|14941.31|14821.31|14941|14821|10
1628029640000|2021-08-03 22:27:20|14940.74|14820.74|14938.61|14818.61|14940.74|14820.74|14938.03|14818.03|10
1628029650000|2021-08-03 22:27:30|14938.14|14818.14|14936.63|14816.63|14938.14|14818.14|14936.15|14816.15|10
1628029660000|2021-08-03 22:27:40|14936.72|14816.72|14935.72|14815.72|14936.72|14816.72|14934.96|14814.96|10
1628029670000|2021-08-03 22:27:50|14935.47|14815.47|14936.5|14816.5|14936.53|14816.53|14935.47|14815.47|10
1628029680000|2021-08-03 22:28:00|14936.42|14816.42|14935.17|14815.17|14936.42|14816.42|14934.55|14814.55|10
1628029690000|2021-08-03 22:28:10|14934.97|14814.97|14937.31|14817.31|14937.59|14817.59|14934.97|14814.97|10
1628029700000|2021-08-03 22:28:20|14936.3|14816.3|14936.14|14816.14|14936.3|14816.3|14935.88|14815.88|9
1628029710000|2021-08-03 22:28:30|14936.01|14816.01|14936.16|14816.16|14936.29|14816.29|14935.59|14815.59|10
1628029720000|2021-08-03 22:28:40|14936.5|14816.5|14938.53|14818.53|14938.53|14818.53|14936.5|14816.5|10
1628029730000|2021-08-03 22:28:50|14938.15|14818.15|14938|14818|14938.94|14818.94|14938|14818|9
1628029740000|2021-08-03 22:29:00|14938.3|14818.3|14939.43|14819.43|14939.51|14819.51|14937.99|14817.99|9
1628029750000|2021-08-03 22:29:10|14940.03|14820.03|14940.36|14820.36|14940.36|14820.36|14939.18|14819.18|10
1628029760000|2021-08-03 22:29:20|14939.55|14819.55|14940.23|14820.23|14940.81|14820.81|14939.55|14819.55|10
1628029770000|2021-08-03 22:29:30|14940.03|14820.03|14941.32|14821.32|14941.44|14821.44|14940.03|14820.03|10
1628029780000|2021-08-03 22:29:40|14941.09|14821.09|14943.41|14823.41|14943.76|14823.76|14941.09|14821.09|10
1628029790000|2021-08-03 22:29:50|14943.44|14823.44|14944.98|14824.98|14944.98|14824.98|14943.44|14823.44|9
1628029800000|2021-08-03 22:30:00|14945|14825|14949.74|14829.74|14949.74|14829.74|14944.43|14824.43|10
1628029810000|2021-08-03 22:30:10|14949.38|14829.38|14953.58|14833.58|14953.58|14833.58|14949.38|14829.38|10
1628029820000|2021-08-03 22:30:20|14952.48|14832.48|14952.53|14832.53|14952.53|14832.53|14951.33|14831.33|10
1628029830000|2021-08-03 22:30:30|14952.32|14832.32|14955.5|14835.5|14955.5|14835.5|14952.32|14832.32|10
1628029840000|2021-08-03 22:30:40|14955.44|14835.44|14956.03|14836.03|14956.04|14836.04|14955.19|14835.19|10
1628029850000|2021-08-03 22:30:50|14956.76|14836.76|14958.57|14838.57|14958.57|14838.57|14956.45|14836.45|10
1628029860000|2021-08-03 22:31:00|14958.37|14838.37|14961.54|14841.54|14961.68|14841.68|14958.37|14838.37|10
1628029870000|2021-08-03 22:31:10|14961.52|14841.52|14961.37|14841.37|14961.52|14841.52|14961.11|14841.11|10
1628029880000|2021-08-03 22:31:20|14961.87|14841.87|14958.05|14838.05|14961.87|14841.87|14958.05|14838.05|10
1628029890000|2021-08-03 22:31:30|14957.81|14837.81|14955.74|14835.74|14957.81|14837.81|14955.74|14835.74|10
1628029900000|2021-08-03 22:31:40|14955.17|14835.17|14956.15|14836.15|14956.52|14836.52|14955.17|14835.17|10
1628029910000|2021-08-03 22:31:50|14955.96|14835.96|14956.22|14836.22|14956.22|14836.22|14955.76|14835.76|9
1628029920000|2021-08-03 22:32:00|14956.16|14836.16|14958.73|14838.73|14958.9|14838.9|14956.16|14836.16|10
1628029930000|2021-08-03 22:32:10|14958.86|14838.86|14958.4|14838.4|14958.97|14838.97|14958.4|14838.4|9
1628029940000|2021-08-03 22:32:20|14958.43|14838.43|14955.44|14835.44|14958.43|14838.43|14955.44|14835.44|10
1628029950000|2021-08-03 22:32:30|14953.47|14833.47|14950.92|14830.92|14953.51|14833.51|14950.92|14830.92|10
1628029960000|2021-08-03 22:32:40|14950.25|14830.25|14939.48|14819.48|14950.25|14830.25|14939.48|14819.48|10
1628029970000|2021-08-03 22:32:50|14939.5|14819.5|14934.07|14814.07|14939.5|14819.5|14934.07|14814.07|10
1628029980000|2021-08-03 22:33:00|14933.4|14813.4|14933.79|14813.79|14933.79|14813.79|14931.67|14811.67|10
1628029990000|2021-08-03 22:33:10|14934.22|14814.22|14934.24|14814.24|14935.56|14815.56|14934.22|14814.22|9
1628030000000|2021-08-03 22:33:20|14932.87|14812.87|14932.77|14812.77|14932.87|14812.87|14932.16|14812.16|9
1628030010000|2021-08-03 22:33:30|14932.63|14812.63|14930.75|14810.75|14933.75|14813.75|14930.75|14810.75|10
1628030020000|2021-08-03 22:33:40|14929.53|14809.53|14926.37|14806.37|14929.53|14809.53|14926.37|14806.37|10
1628030030000|2021-08-03 22:33:50|14926.74|14806.74|14925.65|14805.65|14926.74|14806.74|14924.65|14804.65|10
1628030040000|2021-08-03 22:34:00|14925.12|14805.12|14924.13|14804.13|14925.12|14805.12|14921.92|14801.92|10
1628030050000|2021-08-03 22:34:10|14925.05|14805.05|14926.21|14806.21|14926.21|14806.21|14925.05|14805.05|10
1628030060000|2021-08-03 22:34:20|14926.14|14806.14|14927.56|14807.56|14928.12|14808.12|14926.14|14806.14|9
1628030070000|2021-08-03 22:34:30|14926.14|14806.14|14929.66|14809.66|14929.97|14809.97|14926.14|14806.14|10
1628030080000|2021-08-03 22:34:40|14928.64|14808.64|14924.06|14804.06|14928.64|14808.64|14923.74|14803.74|10
1628030090000|2021-08-03 22:34:50|14924.03|14804.03|14923.33|14803.33|14924.87|14804.87|14923.33|14803.33|10
1628030100000|2021-08-03 22:35:00|14923.36|14803.36|14923.3|14803.3|14923.41|14803.41|14922|14802|10
1628030110000|2021-08-03 22:35:10|14921.79|14801.79|14921.96|14801.96|14923.01|14803.01|14921.79|14801.79|10
1628030120000|2021-08-03 22:35:20|14920.52|14800.52|14922.31|14802.31|14922.31|14802.31|14920.52|14800.52|10
1628030130000|2021-08-03 22:35:30|14922.44|14802.44|14924.94|14804.94|14924.94|14804.94|14922.43|14802.43|10
1628030140000|2021-08-03 22:35:40|14924.36|14804.36|14924.52|14804.52|14924.52|14804.52|14923.56|14803.56|8
1628030150000|2021-08-03 22:35:50|14924.18|14804.18|14924.43|14804.43|14924.71|14804.71|14924.11|14804.11|10
1628030160000|2021-08-03 22:36:00|14925.12|14805.12|14925.52|14805.52|14925.52|14805.52|14924.74|14804.74|10
1628030170000|2021-08-03 22:36:10|14926.44|14806.44|14926.93|14806.93|14926.93|14806.93|14925.52|14805.52|10
1628030180000|2021-08-03 22:36:20|14927|14807|14926.77|14806.77|14927.59|14807.59|14926.6|14806.6|9
1628030190000|2021-08-03 22:36:30|14926.44|14806.44|14924.75|14804.75|14926.44|14806.44|14924.75|14804.75|9
1628030200000|2021-08-03 22:36:40|14923.62|14803.62|14922.27|14802.27|14923.72|14803.72|14921.97|14801.97|10
1628030210000|2021-08-03 22:36:50|14920.74|14800.74|14922.78|14802.78|14922.91|14802.91|14920.74|14800.74|10
1628030220000|2021-08-03 22:37:00|14922.28|14802.28|14925.17|14805.17|14925.17|14805.17|14922.28|14802.28|10
1628030230000|2021-08-03 22:37:10|14925.58|14805.58|14925.57|14805.57|14926.02|14806.02|14925.57|14805.57|10
1628030240000|2021-08-03 22:37:20|14925.25|14805.25|14925.18|14805.18|14925.64|14805.64|14924.75|14804.75|10
1628030250000|2021-08-03 22:37:30|14925.26|14805.26|14925.34|14805.34|14925.66|14805.66|14925.25|14805.25|10
1628030260000|2021-08-03 22:37:40|14925.52|14805.52|14926.15|14806.15|14926.54|14806.54|14925.52|14805.52|8
1628030270000|2021-08-03 22:37:50|14926.22|14806.22|14923.4|14803.4|14926.22|14806.22|14923.4|14803.4|10
1628030280000|2021-08-03 22:38:00|14923.13|14803.13|14923.61|14803.61|14923.61|14803.61|14923.09|14803.09|10
1628030290000|2021-08-03 22:38:10|14924.08|14804.08|14925.42|14805.42|14925.5|14805.5|14924.08|14804.08|10
1628030300000|2021-08-03 22:38:20|14925.18|14805.18|14922.76|14802.76|14925.18|14805.18|14922.76|14802.76|9
1628030310000|2021-08-03 22:38:30|14923.13|14803.13|14922.75|14802.75|14923.13|14803.13|14922.67|14802.67|9
1628030320000|2021-08-03 22:38:40|14922.9|14802.9|14923.66|14803.66|14923.86|14803.86|14922.9|14802.9|10
1628030330000|2021-08-03 22:38:50|14923.49|14803.49|14923.03|14803.03|14923.85|14803.85|14923.03|14803.03|9
1628030340000|2021-08-03 22:39:00|14923.06|14803.06|14920.12|14800.12|14923.06|14803.06|14920.12|14800.12|10
1628030350000|2021-08-03 22:39:10|14921.19|14801.19|14922.19|14802.19|14922.19|14802.19|14921.19|14801.19|10
1628030360000|2021-08-03 22:39:20|14921.88|14801.88|14922.92|14802.92|14922.92|14802.92|14921.88|14801.88|8
1628030370000|2021-08-03 22:39:30|14923.03|14803.03|14920.39|14800.39|14923.03|14803.03|14920.08|14800.08|10
1628030380000|2021-08-03 22:39:40|14920.55|14800.55|14920.19|14800.19|14920.99|14800.99|14920.11|14800.11|10
1628030390000|2021-08-03 22:39:50|14919.91|14799.91|14919.43|14799.43|14920.84|14800.84|14919.37|14799.37|10
1628030400000|2021-08-03 22:40:00|14919.49|14799.49|14919.4|14799.4|14919.53|14799.53|14919.09|14799.09|10
1628030410000|2021-08-03 22:40:10|14919.69|14799.69|14922.31|14802.31|14922.69|14802.69|14919.69|14799.69|9
1628030420000|2021-08-03 22:40:20|14921.48|14801.48|14920.93|14800.93|14921.68|14801.68|14920.93|14800.93|10
1628030430000|2021-08-03 22:40:30|14920.83|14800.83|14919.45|14799.45|14920.83|14800.83|14919.45|14799.45|10
1628030440000|2021-08-03 22:40:40|14918.8|14798.8|14915.48|14795.48|14918.8|14798.8|14915.48|14795.48|9
1628030450000|2021-08-03 22:40:50|14916.1|14796.1|14915.06|14795.06|14916.1|14796.1|14914.45|14794.45|10
1628030460000|2021-08-03 22:41:00|14914.1|14794.1|14914.87|14794.87|14914.87|14794.87|14914.1|14794.1|10
1628030470000|2021-08-03 22:41:10|14914.88|14794.88|14913.29|14793.29|14915.03|14795.03|14913.29|14793.29|10
1628030480000|2021-08-03 22:41:20|14912.91|14792.91|14910.44|14790.44|14912.93|14792.93|14910.44|14790.44|10
1628030490000|2021-08-03 22:41:30|14910.05|14790.05|14903.01|14783.01|14910.05|14790.05|14903.01|14783.01|9
1628030500000|2021-08-03 22:41:40|14902.67|14782.67|14901.04|14781.04|14902.67|14782.67|14901.04|14781.04|10
1628030510000|2021-08-03 22:41:50|14901.27|14781.27|14899.69|14779.69|14901.27|14781.27|14899.56|14779.56|10
1628030520000|2021-08-03 22:42:00|14899.63|14779.63|14897.11|14777.11|14899.63|14779.63|14897.11|14777.11|10
1628030530000|2021-08-03 22:42:10|14896.8|14776.8|14897.76|14777.76|14897.82|14777.82|14896.45|14776.45|10
1628030540000|2021-08-03 22:42:20|14897.96|14777.96|14898.06|14778.06|14898.31|14778.31|14897.96|14777.96|9
1628030550000|2021-08-03 22:42:30|14897.96|14777.96|14895.2|14775.2|14897.96|14777.96|14895.02|14775.02|9
1628030560000|2021-08-03 22:42:40|14895.51|14775.51|14894.09|14774.09|14895.51|14775.51|14893.95|14773.95|10
1628030570000|2021-08-03 22:42:50|14893.7|14773.7|14890.93|14770.93|14893.7|14773.7|14890.93|14770.93|10
1628030580000|2021-08-03 22:43:00|14890.77|14770.77|14890.31|14770.31|14890.77|14770.77|14890.03|14770.03|10
1628030590000|2021-08-03 22:43:10|14890.1|14770.1|14890.56|14770.56|14890.56|14770.56|14889.37|14769.37|10
1628030600000|2021-08-03 22:43:20|14890.66|14770.66|14891.86|14771.86|14892.06|14772.06|14890.41|14770.41|10
1628030610000|2021-08-03 22:43:30|14892.02|14772.02|14896.08|14776.08|14896.08|14776.08|14892.02|14772.02|10
1628030620000|2021-08-03 22:43:40|14896.02|14776.02|14894.07|14774.07|14896.44|14776.44|14894|14774|10
1628030630000|2021-08-03 22:43:50|14894.28|14774.28|14898.17|14778.17|14898.17|14778.17|14894.28|14774.28|10
1628030640000|2021-08-03 22:44:00|14898.2|14778.2|14898.55|14778.55|14898.55|14778.55|14898.2|14778.2|10
1628030650000|2021-08-03 22:44:10|14898.85|14778.85|14898.11|14778.11|14899|14779|14897.92|14777.92|10
1628030660000|2021-08-03 22:44:20|14898.06|14778.06|14898.08|14778.08|14898.45|14778.45|14897.94|14777.94|10
1628030670000|2021-08-03 22:44:30|14898.13|14778.13|14895.69|14775.69|14898.13|14778.13|14895.69|14775.69|10
1628030680000|2021-08-03 22:44:40|14895.64|14775.64|14897.39|14777.39|14897.39|14777.39|14895.56|14775.56|10
1628030690000|2021-08-03 22:44:50|14897.4|14777.4|14895.98|14775.98|14897.4|14777.4|14895.98|14775.98|9
1628030700000|2021-08-03 22:45:00|14896.08|14776.08|14896.62|14776.62|14896.85|14776.85|14895.32|14775.32|10
1628030710000|2021-08-03 22:45:10|14897.27|14777.27|14898.05|14778.05|14898.06|14778.06|14897.27|14777.27|10
1628030720000|2021-08-03 22:45:20|14898.04|14778.04|14898|14778|14898.31|14778.31|14897.87|14777.87|10
1628030730000|2021-08-03 22:45:30|14898.11|14778.11|14897.77|14777.77|14898.19|14778.19|14897.75|14777.75|10
1628030740000|2021-08-03 22:45:40|14897.63|14777.63|14894.6|14774.6|14897.63|14777.63|14894.6|14774.6|10
1628030750000|2021-08-03 22:45:50|14893.7|14773.7|14888.23|14768.23|14893.7|14773.7|14888.23|14768.23|10
1628030760000|2021-08-03 22:46:00|14887.51|14767.51|14880.01|14760.01|14887.51|14767.51|14880.01|14760.01|10
1628030770000|2021-08-03 22:46:10|14879.27|14759.27|14876.3|14756.3|14879.32|14759.32|14876.3|14756.3|10
1628030780000|2021-08-03 22:46:20|14875.58|14755.58|14873.08|14753.08|14875.58|14755.58|14873.08|14753.08|10
1628030790000|2021-08-03 22:46:30|14872.94|14752.94|14872.28|14752.28|14873.12|14753.12|14872.25|14752.25|10
1628030800000|2021-08-03 22:46:40|14872.07|14752.07|14869.83|14749.83|14872.07|14752.07|14869.83|14749.83|10
1628030810000|2021-08-03 22:46:50|14869.66|14749.66|14864.57|14744.57|14869.66|14749.66|14864.57|14744.57|9
1628030820000|2021-08-03 22:47:00|14864.67|14744.67|14862.97|14742.97|14864.67|14744.67|14861.9|14741.9|9
1628030830000|2021-08-03 22:47:10|14863.13|14743.13|14862.73|14742.73|14863.52|14743.52|14861.93|14741.93|10
1628030840000|2021-08-03 22:47:20|14862.67|14742.67|14866.42|14746.42|14866.42|14746.42|14862.67|14742.67|9
1628030850000|2021-08-03 22:47:30|14866.77|14746.77|14868.09|14748.09|14868.09|14748.09|14866.77|14746.77|9
1628030860000|2021-08-03 22:47:40|14869.48|14749.48|14869.83|14749.83|14870.81|14750.81|14869.4|14749.4|10
1628030870000|2021-08-03 22:47:50|14869.61|14749.61|14865.86|14745.86|14869.74|14749.74|14865.86|14745.86|10
1628030880000|2021-08-03 22:48:00|14866.55|14746.55|14864.99|14744.99|14866.55|14746.55|14864.42|14744.42|10
1628030890000|2021-08-03 22:48:10|14864.88|14744.88|14865.21|14745.21|14865.9|14745.9|14864.27|14744.27|8
1628030900000|2021-08-03 22:48:20|14865.2|14745.2|14862.34|14742.34|14865.2|14745.2|14862.03|14742.03|10
1628030910000|2021-08-03 22:48:30|14861.57|14741.57|14859.43|14739.43|14861.57|14741.57|14859.43|14739.43|10
1628030920000|2021-08-03 22:48:40|14859.15|14739.15|14846.8|14726.8|14859.15|14739.15|14846.8|14726.8|10
1628030930000|2021-08-03 22:48:50|14846.67|14726.67|14847.36|14727.36|14847.36|14727.36|14845.89|14725.89|10
1628030940000|2021-08-03 22:49:00|14847.44|14727.44|14848.54|14728.54|14848.83|14728.83|14847.26|14727.26|10
1628030950000|2021-08-03 22:49:10|14848.27|14728.27|14846.41|14726.41|14849.28|14729.28|14846.03|14726.03|10
1628030960000|2021-08-03 22:49:20|14846.36|14726.36|14845.79|14725.79|14846.76|14726.76|14845.76|14725.76|10
1628030970000|2021-08-03 22:49:30|14845.2|14725.2|14848.16|14728.16|14848.16|14728.16|14845.2|14725.2|10
1628030980000|2021-08-03 22:49:40|14848.22|14728.22|14847.42|14727.42|14848.78|14728.78|14847.03|14727.03|10
1628030990000|2021-08-03 22:49:50|14849.1|14729.1|14847.11|14727.11|14849.1|14729.1|14847.11|14727.11|10
1628031000000|2021-08-03 22:50:00|14846.78|14726.78|14848.09|14728.09|14848.09|14728.09|14846.38|14726.38|9
1628031010000|2021-08-03 22:50:10|14848.28|14728.28|14849.43|14729.43|14849.6|14729.6|14848|14728|10
1628031020000|2021-08-03 22:50:20|14849.58|14729.58|14850.89|14730.89|14850.89|14730.89|14849.58|14729.58|10
1628031030000|2021-08-03 22:50:30|14850.91|14730.91|14853.5|14733.5|14853.5|14733.5|14850.91|14730.91|10
1628031040000|2021-08-03 22:50:40|14853.31|14733.31|14852.23|14732.23|14853.31|14733.31|14852.23|14732.23|10
1628031050000|2021-08-03 22:50:50|14852.18|14732.18|14851.93|14731.93|14852.18|14732.18|14850.07|14730.07|10
1628031060000|2021-08-03 22:51:00|14851.97|14731.97|14851.89|14731.89|14852.14|14732.14|14851.23|14731.23|9
1628031070000|2021-08-03 22:51:10|14851.74|14731.74|14854.46|14734.46|14854.46|14734.46|14851.74|14731.74|10
1628031080000|2021-08-03 22:51:20|14853.86|14733.86|14857.25|14737.25|14857.25|14737.25|14853.86|14733.86|10
1628031090000|2021-08-03 22:51:30|14857.23|14737.23|14856.39|14736.39|14857.23|14737.23|14855.75|14735.75|10
1628031100000|2021-08-03 22:51:40|14856.29|14736.29|14857.74|14737.74|14858.14|14738.14|14856.29|14736.29|10
1628031110000|2021-08-03 22:51:50|14858.08|14738.08|14857.79|14737.79|14858.31|14738.31|14857.79|14737.79|9
1628031120000|2021-08-03 22:52:00|14857.6|14737.6|14856.93|14736.93|14857.6|14737.6|14856.71|14736.71|9
1628031130000|2021-08-03 22:52:10|14857.18|14737.18|14857.53|14737.53|14857.62|14737.62|14855.52|14735.52|10
1628031140000|2021-08-03 22:52:20|14857.55|14737.55|14856.83|14736.83|14857.55|14737.55|14856.54|14736.54|10
1628031150000|2021-08-03 22:52:30|14856.85|14736.85|14860.35|14740.35|14860.35|14740.35|14856.39|14736.39|8
1628031160000|2021-08-03 22:52:40|14860.24|14740.24|14862.4|14742.4|14862.4|14742.4|14860.24|14740.24|10
1628031170000|2021-08-03 22:52:50|14862.7|14742.7|14862.8|14742.8|14863.01|14743.01|14861.83|14741.83|10
1628031180000|2021-08-03 22:53:00|14862.94|14742.94|14864.06|14744.06|14864.06|14744.06|14862.94|14742.94|9
1628031190000|2021-08-03 22:53:10|14864.46|14744.46|14864.97|14744.97|14865.04|14745.04|14864.12|14744.12|10
1628031200000|2021-08-03 22:53:20|14864.95|14744.95|14863.54|14743.54|14864.95|14744.95|14863.54|14743.54|9
1628031210000|2021-08-03 22:53:30|14863.6|14743.6|14860.53|14740.53|14863.6|14743.6|14860.53|14740.53|10
1628031220000|2021-08-03 22:53:40|14860.63|14740.63|14859.67|14739.67|14860.71|14740.71|14859.67|14739.67|10
1628031230000|2021-08-03 22:53:50|14859.44|14739.44|14860.68|14740.68|14860.68|14740.68|14859.31|14739.31|10
1628031240000|2021-08-03 22:54:00|14860.71|14740.71|14859.25|14739.25|14860.71|14740.71|14858.95|14738.95|10
1628031250000|2021-08-03 22:54:10|14859.16|14739.16|14859.42|14739.42|14859.52|14739.52|14859.08|14739.08|9
1628031260000|2021-08-03 22:54:20|14859.3|14739.3|14856.93|14736.93|14859.3|14739.3|14856.93|14736.93|10
1628031270000|2021-08-03 22:54:30|14857.49|14737.49|14855.62|14735.62|14857.49|14737.49|14855.56|14735.56|10
1628031280000|2021-08-03 22:54:40|14855.41|14735.41|14854.17|14734.17|14855.41|14735.41|14854.14|14734.14|10
1628031290000|2021-08-03 22:54:50|14854.36|14734.36|14854.08|14734.08|14854.36|14734.36|14853.25|14733.25|9
1628031300000|2021-08-03 22:55:00|14854.17|14734.17|14854.66|14734.66|14854.7|14734.7|14853.84|14733.84|10
1628031310000|2021-08-03 22:55:10|14854.67|14734.67|14855.99|14735.99|14855.99|14735.99|14854.67|14734.67|10
1628031320000|2021-08-03 22:55:20|14855.92|14735.92|14857.46|14737.46|14857.46|14737.46|14855.7|14735.7|9
1628031330000|2021-08-03 22:55:30|14857.81|14737.81|14859.48|14739.48|14859.48|14739.48|14857.81|14737.81|9
1628031340000|2021-08-03 22:55:40|14859.52|14739.52|14862.56|14742.56|14862.56|14742.56|14859.52|14739.52|9
1628031350000|2021-08-03 22:55:50|14862.37|14742.37|14862.99|14742.99|14863.01|14743.01|14862.32|14742.32|10
1628031360000|2021-08-03 22:56:00|14863.05|14743.05|14865.25|14745.25|14865.25|14745.25|14863.05|14743.05|10
1628031370000|2021-08-03 22:56:10|14865.08|14745.08|14866.33|14746.33|14866.33|14746.33|14864.44|14744.44|10
1628031380000|2021-08-03 22:56:20|14865.62|14745.62|14862.8|14742.8|14865.62|14745.62|14862.8|14742.8|10
1628031390000|2021-08-03 22:56:30|14862.33|14742.33|14861.38|14741.38|14863.5|14743.5|14861.38|14741.38|9
1628031400000|2021-08-03 22:56:40|14861.93|14741.93|14862.04|14742.04|14862.33|14742.33|14861.91|14741.91|10
1628031410000|2021-08-03 22:56:50|14862.09|14742.09|14862.41|14742.41|14862.41|14742.41|14861.94|14741.94|10
1628031420000|2021-08-03 22:57:00|14862.1|14742.1|14860.07|14740.07|14862.1|14742.1|14859.61|14739.61|10
1628031430000|2021-08-03 22:57:10|14860.01|14740.01|14860.77|14740.77|14860.89|14740.89|14860.01|14740.01|10
1628031440000|2021-08-03 22:57:20|14860.64|14740.64|14861.89|14741.89|14861.95|14741.95|14860.64|14740.64|9
1628031450000|2021-08-03 22:57:30|14861.74|14741.74|14864.16|14744.16|14864.3|14744.3|14861.68|14741.68|9
1628031460000|2021-08-03 22:57:40|14864.17|14744.17|14863.27|14743.27|14864.17|14744.17|14863.27|14743.27|10
1628031470000|2021-08-03 22:57:50|14863.19|14743.19|14863.47|14743.47|14863.48|14743.48|14863.02|14743.02|9
1628031480000|2021-08-03 22:58:00|14863.29|14743.29|14865.19|14745.19|14865.19|14745.19|14862.98|14742.98|9
1628031490000|2021-08-03 22:58:10|14865.38|14745.38|14867.51|14747.51|14867.51|14747.51|14865.38|14745.38|9
1628031500000|2021-08-03 22:58:20|14867.71|14747.71|14870.42|14750.42|14870.42|14750.42|14867.71|14747.71|10
1628031510000|2021-08-03 22:58:30|14870.47|14750.47|14870.35|14750.35|14870.51|14750.51|14870.01|14750.01|10
1628031520000|2021-08-03 22:58:40|14870.3|14750.3|14869.05|14749.05|14870.62|14750.62|14869.01|14749.01|10
1628031530000|2021-08-03 22:58:50|14868.79|14748.79|14869.08|14749.08|14869.21|14749.21|14867.77|14747.77|10
1628031540000|2021-08-03 22:59:00|14869.09|14749.09|14874.35|14754.35|14874.35|14754.35|14869.09|14749.09|10
1628031550000|2021-08-03 22:59:10|14874.63|14754.63|14877.57|14757.57|14877.57|14757.57|14874.63|14754.63|9
1628031560000|2021-08-03 22:59:20|14877.68|14757.68|14882.87|14762.87|14882.87|14762.87|14877.68|14757.68|9
1628031570000|2021-08-03 22:59:30|14882.86|14762.86|14882.97|14762.97|14883.43|14763.43|14882.32|14762.32|10
1628031580000|2021-08-03 22:59:40|14882.93|14762.93|14886.43|14766.43|14886.43|14766.43|14882.3|14762.3|10
1628031590000|2021-08-03 22:59:50|14886.47|14766.47|14887.75|14767.75|14888.03|14768.03|14886.47|14766.47|9
1628031600000|2021-08-03 23:00:00|14887.91|14767.91|14890.84|14770.84|14890.84|14770.84|14887.91|14767.91|10
1628031610000|2021-08-03 23:00:10|14891.02|14771.02|14895.67|14775.67|14895.67|14775.67|14890.79|14770.79|10
1628031620000|2021-08-03 23:00:20|14895.36|14775.36|14903.58|14783.58|14903.58|14783.58|14895.36|14775.36|10
1628031630000|2021-08-03 23:00:30|14903.95|14783.95|14912.5|14792.5|14912.86|14792.86|14903.76|14783.76|9
1628031640000|2021-08-03 23:00:40|14913.36|14793.36|14921.24|14801.24|14921.24|14801.24|14913.06|14793.06|10
1628031650000|2021-08-03 23:00:50|14921.31|14801.31|14921.69|14801.69|14923|14803|14921.31|14801.31|10
1628031660000|2021-08-03 23:01:00|14921.95|14801.95|14922.7|14802.7|14923.1|14803.1|14921.63|14801.63|10
1628031670000|2021-08-03 23:01:10|14921.96|14801.96|14920.48|14800.48|14921.96|14801.96|14920.46|14800.46|10
1628031680000|2021-08-03 23:01:20|14920.55|14800.55|14918.77|14798.77|14920.55|14800.55|14917.43|14797.43|10
1628031690000|2021-08-03 23:01:30|14918.86|14798.86|14919.4|14799.4|14919.73|14799.73|14918.86|14798.86|10
1628031700000|2021-08-03 23:01:40|14919.79|14799.79|14920.03|14800.03|14920.22|14800.22|14919.51|14799.51|9
1628031710000|2021-08-03 23:01:50|14920.36|14800.36|14921.26|14801.26|14921.26|14801.26|14920.27|14800.27|9
1628031720000|2021-08-03 23:02:00|14921.4|14801.4|14923.43|14803.43|14923.69|14803.69|14921.3|14801.3|10
1628031730000|2021-08-03 23:02:10|14923.8|14803.8|14925.7|14805.7|14925.7|14805.7|14923.8|14803.8|8
1628031740000|2021-08-03 23:02:20|14925.19|14805.19|14929.55|14809.55|14930.21|14810.21|14925.19|14805.19|9
1628031750000|2021-08-03 23:02:30|14929.69|14809.69|14930.81|14810.81|14930.81|14810.81|14929.64|14809.64|8
1628031760000|2021-08-03 23:02:40|14930.55|14810.55|14930.76|14810.76|14930.8|14810.8|14930.27|14810.27|10
1628031770000|2021-08-03 23:02:50|14930.82|14810.82|14932.32|14812.32|14932.32|14812.32|14930.82|14810.82|9
1628031780000|2021-08-03 23:03:00|14933.38|14813.38|14939.25|14819.25|14939.25|14819.25|14933.38|14813.38|10
1628031790000|2021-08-03 23:03:10|14939.35|14819.35|14943.84|14823.84|14943.84|14823.84|14939.35|14819.35|10
1628031800000|2021-08-03 23:03:20|14944.26|14824.26|14949.67|14829.67|14949.67|14829.67|14944.26|14824.26|9
1628031810000|2021-08-03 23:03:30|14949.92|14829.92|14953.32|14833.32|14953.32|14833.32|14949.92|14829.92|10
1628031820000|2021-08-03 23:03:40|14953.95|14833.95|14958.32|14838.32|14958.62|14838.62|14953.95|14833.95|10
1628031830000|2021-08-03 23:03:50|14958.25|14838.25|14965.7|14845.7|14965.7|14845.7|14958.25|14838.25|10
1628031840000|2021-08-03 23:04:00|14967.51|14847.51|14967.74|14847.74|14967.74|14847.74|14966.22|14846.22|10
1628031850000|2021-08-03 23:04:10|14968.29|14848.29|14969.2|14849.2|14970.33|14850.33|14967.8|14847.8|10
1628031860000|2021-08-03 23:04:20|14968.95|14848.95|14966.58|14846.58|14968.95|14848.95|14966.58|14846.58|10
1628031870000|2021-08-03 23:04:30|14966.62|14846.62|14960.59|14840.59|14966.62|14846.62|14960.59|14840.59|10
1628031880000|2021-08-03 23:04:40|14959.8|14839.8|14954.95|14834.95|14959.8|14839.8|14954.95|14834.95|10
1628031890000|2021-08-03 23:04:50|14954.47|14834.47|14955.52|14835.52|14955.54|14835.54|14953.84|14833.84|9
1628031900000|2021-08-03 23:05:00|14955.91|14835.91|14955.27|14835.27|14956.43|14836.43|14955.27|14835.27|10
1628031910000|2021-08-03 23:05:10|14954.51|14834.51|14948.83|14828.83|14954.51|14834.51|14948.83|14828.83|10
1628031920000|2021-08-03 23:05:20|14949.7|14829.7|14949.01|14829.01|14949.84|14829.84|14948.31|14828.31|10
1628031930000|2021-08-03 23:05:30|14949.59|14829.59|14948.93|14828.93|14949.67|14829.67|14948.5|14828.5|10
1628031940000|2021-08-03 23:05:40|14949.06|14829.06|14944.03|14824.03|14949.25|14829.25|14944.03|14824.03|10
1628031950000|2021-08-03 23:05:50|14943.03|14823.03|14938.39|14818.39|14943.27|14823.27|14938.39|14818.39|10
1628031960000|2021-08-03 23:06:00|14938.11|14818.11|14942.3|14822.3|14942.3|14822.3|14937.77|14817.77|10
1628031970000|2021-08-03 23:06:10|14943.09|14823.09|14946.91|14826.91|14946.91|14826.91|14942.93|14822.93|9
1628031980000|2021-08-03 23:06:20|14947.62|14827.62|14948.65|14828.65|14948.77|14828.77|14947.62|14827.62|10
1628031990000|2021-08-03 23:06:30|14948.48|14828.48|14944.95|14824.95|14948.48|14828.48|14944.95|14824.95|10
1628032000000|2021-08-03 23:06:40|14944.32|14824.32|14943.11|14823.11|14944.81|14824.81|14943.11|14823.11|9
1628032010000|2021-08-03 23:06:50|14942.89|14822.89|14939.82|14819.82|14942.89|14822.89|14939.75|14819.75|10
1628032020000|2021-08-03 23:07:00|14939.26|14819.26|14938.46|14818.46|14939.34|14819.34|14937.77|14817.77|10
1628032030000|2021-08-03 23:07:10|14938.75|14818.75|14937.41|14817.41|14938.98|14818.98|14937.2|14817.2|10
1628032040000|2021-08-03 23:07:20|14937.53|14817.53|14940.72|14820.72|14940.72|14820.72|14937.53|14817.53|10
1628032050000|2021-08-03 23:07:30|14940.74|14820.74|14940.34|14820.34|14941.43|14821.43|14940.34|14820.34|10
1628032060000|2021-08-03 23:07:40|14940.33|14820.33|14939.71|14819.71|14940.33|14820.33|14939.51|14819.51|10
1628032070000|2021-08-03 23:07:50|14939.49|14819.49|14938.47|14818.47|14939.81|14819.81|14938.07|14818.07|10
1628032080000|2021-08-03 23:08:00|14938.59|14818.59|14935.41|14815.41|14938.59|14818.59|14935.41|14815.41|10
1628032090000|2021-08-03 23:08:10|14935.35|14815.35|14934.66|14814.66|14935.35|14815.35|14934.31|14814.31|10
1628032100000|2021-08-03 23:08:20|14934.68|14814.68|14934.74|14814.74|14935.24|14815.24|14934.68|14814.68|10
1628032110000|2021-08-03 23:08:30|14934.7|14814.7|14931.85|14811.85|14934.7|14814.7|14931.85|14811.85|10
1628032120000|2021-08-03 23:08:40|14931.89|14811.89|14927.56|14807.56|14931.89|14811.89|14927.56|14807.56|10
1628032130000|2021-08-03 23:08:50|14927.41|14807.41|14928.81|14808.81|14928.81|14808.81|14927.4|14807.4|10
1628032140000|2021-08-03 23:09:00|14928.94|14808.94|14929.96|14809.96|14929.96|14809.96|14928.78|14808.78|10
1628032150000|2021-08-03 23:09:10|14930.32|14810.32|14932.43|14812.43|14932.66|14812.66|14930.32|14810.32|10
1628032160000|2021-08-03 23:09:20|14933.48|14813.48|14936.6|14816.6|14936.6|14816.6|14933.48|14813.48|10
1628032170000|2021-08-03 23:09:30|14937.18|14817.18|14938.9|14818.9|14938.9|14818.9|14937.12|14817.12|10
1628032180000|2021-08-03 23:09:40|14937.99|14817.99|14939.96|14819.96|14939.96|14819.96|14937.99|14817.99|9
1628032190000|2021-08-03 23:09:50|14940.25|14820.25|14939.45|14819.45|14940.65|14820.65|14939.45|14819.45|10
1628032200000|2021-08-03 23:10:00|14939.6|14819.6|14934.7|14814.7|14939.6|14819.6|14934.65|14814.65|10
1628032210000|2021-08-03 23:10:10|14935.06|14815.06|14930.25|14810.25|14935.06|14815.06|14930.25|14810.25|9
1628032220000|2021-08-03 23:10:20|14930.4|14810.4|14926.7|14806.7|14930.4|14810.4|14926.54|14806.54|10
1628032230000|2021-08-03 23:10:30|14926.17|14806.17|14924.56|14804.56|14927.04|14807.04|14924.28|14804.28|9
1628032240000|2021-08-03 23:10:40|14924.58|14804.58|14924.44|14804.44|14924.97|14804.97|14924.44|14804.44|9
1628032250000|2021-08-03 23:10:50|14923.61|14803.61|14920.52|14800.52|14923.61|14803.61|14920.52|14800.52|10
1628032260000|2021-08-03 23:11:00|14920.8|14800.8|14922.08|14802.08|14922.08|14802.08|14920.8|14800.8|10
1628032270000|2021-08-03 23:11:10|14921.95|14801.95|14920.42|14800.42|14921.95|14801.95|14920.42|14800.42|10
1628032280000|2021-08-03 23:11:20|14920.14|14800.14|14917.38|14797.38|14920.14|14800.14|14917.05|14797.05|10
1628032290000|2021-08-03 23:11:30|14917.9|14797.9|14918.61|14798.61|14918.65|14798.65|14916.95|14796.95|10
1628032300000|2021-08-03 23:11:40|14918.32|14798.32|14918.15|14798.15|14918.61|14798.61|14917.53|14797.53|10
1628032310000|2021-08-03 23:11:50|14918.31|14798.31|14919.71|14799.71|14919.91|14799.91|14918.11|14798.11|10
1628032320000|2021-08-03 23:12:00|14919.68|14799.68|14918.22|14798.22|14919.68|14799.68|14918.15|14798.15|10
1628032330000|2021-08-03 23:12:10|14918.77|14798.77|14920.34|14800.34|14920.34|14800.34|14918.77|14798.77|10
1628032340000|2021-08-03 23:12:20|14920.48|14800.48|14926.34|14806.34|14926.36|14806.36|14920.48|14800.48|10
1628032350000|2021-08-03 23:12:30|14926.5|14806.5|14925.73|14805.73|14928.06|14808.06|14925.73|14805.73|10
1628032360000|2021-08-03 23:12:40|14925.47|14805.47|14922.85|14802.85|14925.47|14805.47|14922.85|14802.85|10
1628032370000|2021-08-03 23:12:50|14922.79|14802.79|14921.29|14801.29|14922.79|14802.79|14921.29|14801.29|10
1628032380000|2021-08-03 23:13:00|14921.8|14801.8|14921.42|14801.42|14921.82|14801.82|14921.29|14801.29|10
1628032390000|2021-08-03 23:13:10|14921.4|14801.4|14924.05|14804.05|14924.05|14804.05|14921.34|14801.34|10
1628032400000|2021-08-03 23:13:20|14924.22|14804.22|14925.51|14805.51|14925.51|14805.51|14924.22|14804.22|10
1628032410000|2021-08-03 23:13:30|14926.15|14806.15|14927.87|14807.87|14927.87|14807.87|14926.15|14806.15|10
1628032420000|2021-08-03 23:13:40|14927.91|14807.91|14929.14|14809.14|14929.14|14809.14|14927.83|14807.83|10
1628032430000|2021-08-03 23:13:50|14929.17|14809.17|14929.08|14809.08|14929.17|14809.17|14928.77|14808.77|9
1628032440000|2021-08-03 23:14:00|14928.94|14808.94|14928.1|14808.1|14929.29|14809.29|14928.1|14808.1|9
1628032450000|2021-08-03 23:14:10|14928.16|14808.16|14932.49|14812.49|14933.21|14813.21|14928.16|14808.16|10
1628032460000|2021-08-03 23:14:20|14932.33|14812.33|14934.52|14814.52|14934.52|14814.52|14932.33|14812.33|10
1628032470000|2021-08-03 23:14:30|14934.62|14814.62|14942.77|14822.77|14942.77|14822.77|14934.62|14814.62|10
1628032480000|2021-08-03 23:14:40|14942.81|14822.81|14952.51|14832.51|14952.76|14832.76|14942.81|14822.81|10
1628032490000|2021-08-03 23:14:50|14952.62|14832.62|14953.79|14833.79|14954.92|14834.92|14952.62|14832.62|10
1628032500000|2021-08-03 23:15:00|14954.24|14834.24|14953.85|14833.85|14954.31|14834.31|14953.85|14833.85|10
1628032510000|2021-08-03 23:15:10|14952.66|14832.66|14949.35|14829.35|14953.42|14833.42|14949.35|14829.35|10
1628032520000|2021-08-03 23:15:20|14949.3|14829.3|14943.85|14823.85|14949.3|14829.3|14943.85|14823.85|8
1628032530000|2021-08-03 23:15:30|14943.84|14823.84|14942.82|14822.82|14943.84|14823.84|14941.92|14821.92|9
1628032540000|2021-08-03 23:15:40|14942.6|14822.6|14941.62|14821.62|14942.67|14822.67|14941.62|14821.62|10
1628032550000|2021-08-03 23:15:50|14941.75|14821.75|14941.37|14821.37|14943.14|14823.14|14940.94|14820.94|10
1628032560000|2021-08-03 23:16:00|14941.35|14821.35|14939.84|14819.84|14941.35|14821.35|14939.83|14819.83|10
1628032570000|2021-08-03 23:16:10|14939.67|14819.67|14936.43|14816.43|14939.67|14819.67|14936.43|14816.43|10
1628032580000|2021-08-03 23:16:20|14936.77|14816.77|14934.03|14814.03|14936.77|14816.77|14933.05|14813.05|9
1628032590000|2021-08-03 23:16:30|14933.97|14813.97|14933.17|14813.17|14934.43|14814.43|14933.17|14813.17|10
1628032600000|2021-08-03 23:16:40|14933.43|14813.43|14931.51|14811.51|14933.43|14813.43|14931.51|14811.51|10
1628032610000|2021-08-03 23:16:50|14931.67|14811.67|14928.12|14808.12|14931.67|14811.67|14928.12|14808.12|10
1628032620000|2021-08-03 23:17:00|14928.08|14808.08|14925.98|14805.98|14928.08|14808.08|14925.98|14805.98|10
1628032630000|2021-08-03 23:17:10|14925.78|14805.78|14927.45|14807.45|14927.45|14807.45|14925.78|14805.78|10
1628032640000|2021-08-03 23:17:20|14927.51|14807.51|14926.84|14806.84|14927.51|14807.51|14926.11|14806.11|10
1628032650000|2021-08-03 23:17:30|14926.8|14806.8|14929.56|14809.56|14929.56|14809.56|14926.8|14806.8|10
1628032660000|2021-08-03 23:17:40|14929.59|14809.59|14929.85|14809.85|14930.36|14810.36|14929.59|14809.59|10
1628032670000|2021-08-03 23:17:50|14929.99|14809.99|14929.57|14809.57|14930.42|14810.42|14929.34|14809.34|10
1628032680000|2021-08-03 23:18:00|14929.67|14809.67|14933.18|14813.18|14933.45|14813.45|14929.67|14809.67|10
1628032690000|2021-08-03 23:18:10|14932.92|14812.92|14931.58|14811.58|14932.92|14812.92|14931.29|14811.29|10
1628032700000|2021-08-03 23:18:20|14931.73|14811.73|14930.69|14810.69|14931.73|14811.73|14930.1|14810.1|10
1628032710000|2021-08-03 23:18:30|14930.83|14810.83|14930.45|14810.45|14930.83|14810.83|14930.45|14810.45|10
1628032720000|2021-08-03 23:18:40|14930.57|14810.57|14930.24|14810.24|14930.57|14810.57|14930.09|14810.09|10
1628032730000|2021-08-03 23:18:50|14930.22|14810.22|14929.76|14809.76|14930.22|14810.22|14929.69|14809.69|10
1628032740000|2021-08-03 23:19:00|14929.7|14809.7|14927.87|14807.87|14929.7|14809.7|14927.87|14807.87|10
1628032750000|2021-08-03 23:19:10|14927.9|14807.9|14928.97|14808.97|14929.01|14809.01|14927.9|14807.9|10
1628032760000|2021-08-03 23:19:20|14928.94|14808.94|14930.25|14810.25|14930.25|14810.25|14928.94|14808.94|9
1628032770000|2021-08-03 23:19:30|14930.56|14810.56|14930.42|14810.42|14930.72|14810.72|14929.8|14809.8|9
1628032780000|2021-08-03 23:19:40|14930.24|14810.24|14932.94|14812.94|14932.94|14812.94|14930.24|14810.24|10
1628032790000|2021-08-03 23:19:50|14932.4|14812.4|14933.44|14813.44|14933.44|14813.44|14932.4|14812.4|9
1628032800000|2021-08-03 23:20:00|14933.5|14813.5|14931.64|14811.64|14933.5|14813.5|14931.64|14811.64|8
1628032810000|2021-08-03 23:20:10|14930.46|14810.46|14928.58|14808.58|14930.46|14810.46|14928.58|14808.58|10
1628032820000|2021-08-03 23:20:20|14928.57|14808.57|14925.97|14805.97|14928.57|14808.57|14925.97|14805.97|9
1628032830000|2021-08-03 23:20:30|14925.47|14805.47|14925.4|14805.4|14926.12|14806.12|14925.11|14805.11|10
1628032840000|2021-08-03 23:20:40|14925.28|14805.28|14926.13|14806.13|14926.51|14806.51|14925.28|14805.28|9
1628032850000|2021-08-03 23:20:50|14926.38|14806.38|14924.57|14804.57|14926.38|14806.38|14924.57|14804.57|10
1628032860000|2021-08-03 23:21:00|14924.73|14804.73|14923.22|14803.22|14925.72|14805.72|14923.22|14803.22|9
1628032870000|2021-08-03 23:21:10|14923.29|14803.29|14920.07|14800.07|14923.29|14803.29|14920.03|14800.03|10
1628032880000|2021-08-03 23:21:20|14919.8|14799.8|14916.47|14796.47|14919.8|14799.8|14916.47|14796.47|10
1628032890000|2021-08-03 23:21:30|14916.27|14796.27|14914.59|14794.59|14916.27|14796.27|14914.1|14794.1|10
1628032900000|2021-08-03 23:21:40|14914.85|14794.85|14916.14|14796.14|14916.14|14796.14|14914.58|14794.58|9
1628032910000|2021-08-03 23:21:50|14916.06|14796.06|14915.64|14795.64|14916.06|14796.06|14915.41|14795.41|10
1628032920000|2021-08-03 23:22:00|14916.13|14796.13|14914.73|14794.73|14916.13|14796.13|14914.73|14794.73|9
1628032930000|2021-08-03 23:22:10|14914.86|14794.86|14913.54|14793.54|14914.86|14794.86|14913.21|14793.21|10
1628032940000|2021-08-03 23:22:20|14912.87|14792.87|14913.51|14793.51|14913.67|14793.67|14912.76|14792.76|9
1628032950000|2021-08-03 23:22:30|14913.96|14793.96|14913.3|14793.3|14913.96|14793.96|14913.29|14793.29|8
1628032960000|2021-08-03 23:22:40|14913.31|14793.31|14912.64|14792.64|14914.39|14794.39|14912.3|14792.3|10
1628032970000|2021-08-03 23:22:50|14912.6|14792.6|14912.29|14792.29|14912.6|14792.6|14912.01|14792.01|8
1628032980000|2021-08-03 23:23:00|14912.17|14792.17|14910.44|14790.44|14912.17|14792.17|14910.35|14790.35|10
1628032990000|2021-08-03 23:23:10|14910.91|14790.91|14911.91|14791.91|14911.91|14791.91|14910.31|14790.31|9
1628033000000|2021-08-03 23:23:20|14912.34|14792.34|14912.29|14792.29|14913.23|14793.23|14912.14|14792.14|9
1628033010000|2021-08-03 23:23:30|14912.31|14792.31|14911.84|14791.84|14912.31|14792.31|14911.45|14791.45|10
1628033020000|2021-08-03 23:23:40|14911.89|14791.89|14910.71|14790.71|14911.89|14791.89|14910.71|14790.71|9
1628033030000|2021-08-03 23:23:50|14910.82|14790.82|14909.97|14789.97|14910.82|14790.82|14909.86|14789.86|8
1628033040000|2021-08-03 23:24:00|14909.94|14789.94|14910.08|14790.08|14910.12|14790.12|14909.7|14789.7|10
1628033050000|2021-08-03 23:24:10|14911.05|14791.05|14909.36|14789.36|14911.05|14791.05|14909.32|14789.32|8
1628033060000|2021-08-03 23:24:20|14909.09|14789.09|14906.87|14786.87|14909.09|14789.09|14906.87|14786.87|10
1628033070000|2021-08-03 23:24:30|14906.51|14786.51|14905.77|14785.77|14906.51|14786.51|14905.77|14785.77|9
1628033080000|2021-08-03 23:24:40|14905.62|14785.62|14904.54|14784.54|14905.62|14785.62|14904.54|14784.54|10
1628033090000|2021-08-03 23:24:50|14904.55|14784.55|14905.95|14785.95|14905.95|14785.95|14904.01|14784.01|9
1628033100000|2021-08-03 23:25:00|14905.87|14785.87|14903.27|14783.27|14905.87|14785.87|14902.53|14782.53|8
1628033110000|2021-08-03 23:25:10|14903.83|14783.83|14899.6|14779.6|14903.83|14783.83|14899.6|14779.6|8
1628033120000|2021-08-03 23:25:20|14898.94|14778.94|14897.4|14777.4|14898.94|14778.94|14897.09|14777.09|10
1628033130000|2021-08-03 23:25:30|14897.57|14777.57|14893.35|14773.35|14897.57|14777.57|14893.35|14773.35|9
1628033140000|2021-08-03 23:25:40|14892.84|14772.84|14893.36|14773.36|14893.36|14773.36|14892.16|14772.16|10
1628033150000|2021-08-03 23:25:50|14893.79|14773.79|14892.61|14772.61|14893.79|14773.79|14892.57|14772.57|8
1628033160000|2021-08-03 23:26:00|14892.87|14772.87|14892.9|14772.9|14892.93|14772.93|14892.27|14772.27|10
1628033170000|2021-08-03 23:26:10|14892.97|14772.97|14893.07|14773.07|14893.18|14773.18|14892.72|14772.72|10
1628033180000|2021-08-03 23:26:20|14892.78|14772.78|14892.93|14772.93|14893.26|14773.26|14892.75|14772.75|10
1628033190000|2021-08-03 23:26:30|14892.69|14772.69|14893.96|14773.96|14894.11|14774.11|14892.69|14772.69|10
1628033200000|2021-08-03 23:26:40|14893.97|14773.97|14888.76|14768.76|14893.97|14773.97|14888.76|14768.76|10
1628033210000|2021-08-03 23:26:50|14889.49|14769.49|14885.42|14765.42|14889.52|14769.52|14885.26|14765.26|10
1628033220000|2021-08-03 23:27:00|14885.33|14765.33|14883.84|14763.84|14885.33|14765.33|14883.5|14763.5|10
1628033230000|2021-08-03 23:27:10|14883.86|14763.86|14885.39|14765.39|14886.9|14766.9|14883.86|14763.86|10
1628033240000|2021-08-03 23:27:20|14885.17|14765.17|14881.65|14761.65|14885.17|14765.17|14881.65|14761.65|10
1628033250000|2021-08-03 23:27:30|14881.35|14761.35|14882.61|14762.61|14882.61|14762.61|14881.35|14761.35|10
1628033260000|2021-08-03 23:27:40|14883.16|14763.16|14884.71|14764.71|14884.73|14764.73|14883.14|14763.14|10
1628033270000|2021-08-03 23:27:50|14884.97|14764.97|14885.52|14765.52|14885.56|14765.56|14884.85|14764.85|9
1628033280000|2021-08-03 23:28:00|14885.13|14765.13|14886.46|14766.46|14886.46|14766.46|14884.95|14764.95|10
1628033290000|2021-08-03 23:28:10|14886.65|14766.65|14883.75|14763.75|14886.89|14766.89|14883.75|14763.75|9
1628033300000|2021-08-03 23:28:20|14883.16|14763.16|14880.7|14760.7|14883.16|14763.16|14880.7|14760.7|10
1628033310000|2021-08-03 23:28:30|14881.14|14761.14|14880.62|14760.62|14881.46|14761.46|14880.62|14760.62|10
1628033320000|2021-08-03 23:28:40|14881.28|14761.28|14877.44|14757.44|14881.28|14761.28|14877.36|14757.36|10
1628033330000|2021-08-03 23:28:50|14877.23|14757.23|14877.74|14757.74|14877.74|14757.74|14876.5|14756.5|10
1628033340000|2021-08-03 23:29:00|14877.32|14757.32|14876.9|14756.9|14877.58|14757.58|14876.9|14756.9|10
1628033350000|2021-08-03 23:29:10|14876.44|14756.44|14876.48|14756.48|14877.51|14757.51|14876.18|14756.18|10
1628033360000|2021-08-03 23:29:20|14876.55|14756.55|14875.79|14755.79|14876.64|14756.64|14875.79|14755.79|10
1628033370000|2021-08-03 23:29:30|14875.58|14755.58|14874|14754|14875.58|14755.58|14874|14754|9
1628033380000|2021-08-03 23:29:40|14873.22|14753.22|14871.46|14751.46|14873.22|14753.22|14871.46|14751.46|10
1628033390000|2021-08-03 23:29:50|14871.34|14751.34|14872.14|14752.14|14872.16|14752.16|14870.86|14750.86|10
1628033400000|2021-08-03 23:30:00|14872.04|14752.04|14869.14|14749.14|14872.29|14752.29|14869.14|14749.14|10
1628033410000|2021-08-03 23:30:10|14869.18|14749.18|14867.3|14747.3|14869.23|14749.23|14867.3|14747.3|10
1628033420000|2021-08-03 23:30:20|14866.85|14746.85|14865.4|14745.4|14866.85|14746.85|14865.4|14745.4|9
1628033430000|2021-08-03 23:30:30|14865.27|14745.27|14865.25|14745.25|14865.6|14745.6|14864.84|14744.84|10
1628033440000|2021-08-03 23:30:40|14865.36|14745.36|14866.81|14746.81|14866.88|14746.88|14865.36|14745.36|10
1628033450000|2021-08-03 23:30:50|14866.62|14746.62|14865.25|14745.25|14867.16|14747.16|14865.25|14745.25|10
1628033460000|2021-08-03 23:31:00|14864.94|14744.94|14863.95|14743.95|14865.12|14745.12|14863.95|14743.95|9
1628033470000|2021-08-03 23:31:10|14863.96|14743.96|14863.24|14743.24|14864.04|14744.04|14863.24|14743.24|9
1628033480000|2021-08-03 23:31:20|14863.66|14743.66|14861.89|14741.89|14863.71|14743.71|14861.89|14741.89|10
1628033490000|2021-08-03 23:31:30|14861.98|14741.98|14861.13|14741.13|14862.08|14742.08|14861.06|14741.06|10
1628033500000|2021-08-03 23:31:40|14860.49|14740.49|14860.1|14740.1|14861.44|14741.44|14860.1|14740.1|8
1628033510000|2021-08-03 23:31:50|14860.01|14740.01|14859.25|14739.25|14860.15|14740.15|14859.25|14739.25|10
1628033520000|2021-08-03 23:32:00|14859.16|14739.16|14858.1|14738.1|14859.16|14739.16|14858.1|14738.1|10
1628033530000|2021-08-03 23:32:10|14858.46|14738.46|14859.75|14739.75|14859.75|14739.75|14858.13|14738.13|10
1628033540000|2021-08-03 23:32:20|14859.91|14739.91|14861.03|14741.03|14861.25|14741.25|14859.69|14739.69|10
1628033550000|2021-08-03 23:32:30|14861.49|14741.49|14867.4|14747.4|14867.4|14747.4|14861.49|14741.49|10
1628033560000|2021-08-03 23:32:40|14868.06|14748.06|14871.38|14751.38|14871.58|14751.58|14868.06|14748.06|10
1628033570000|2021-08-03 23:32:50|14873.46|14753.46|14872.29|14752.29|14873.46|14753.46|14872.15|14752.15|9
1628033580000|2021-08-03 23:33:00|14872.41|14752.41|14873.29|14753.29|14873.29|14753.29|14872.03|14752.03|9
1628033590000|2021-08-03 23:33:10|14873.36|14753.36|14874.36|14754.36|14874.36|14754.36|14872.65|14752.65|10
1628033600000|2021-08-03 23:33:20|14875.11|14755.11|14875.07|14755.07|14876.66|14756.66|14875.07|14755.07|10
1628033610000|2021-08-03 23:33:30|14875.06|14755.06|14874.65|14754.65|14875.34|14755.34|14874.61|14754.61|9
1628033620000|2021-08-03 23:33:40|14874.56|14754.56|14874.76|14754.76|14874.81|14754.81|14874.35|14754.35|10
1628033630000|2021-08-03 23:33:50|14874.17|14754.17|14873.35|14753.35|14874.31|14754.31|14873|14753|10
1628033640000|2021-08-03 23:34:00|14873.32|14753.32|14874|14754|14874.25|14754.25|14873.32|14753.32|9
1628033650000|2021-08-03 23:34:10|14873.94|14753.94|14874.57|14754.57|14874.57|14754.57|14873.94|14753.94|8
1628033660000|2021-08-03 23:34:20|14874.46|14754.46|14874.45|14754.45|14874.46|14754.46|14873.43|14753.43|9
1628033670000|2021-08-03 23:34:30|14875.32|14755.32|14875.34|14755.34|14875.34|14755.34|14874.18|14754.18|10
1628033680000|2021-08-03 23:34:40|14875.45|14755.45|14878.5|14758.5|14878.5|14758.5|14875.45|14755.45|10
1628033690000|2021-08-03 23:34:50|14879.06|14759.06|14884.1|14764.1|14884.1|14764.1|14879.06|14759.06|10
1628033700000|2021-08-03 23:35:00|14884.06|14764.06|14885.12|14765.12|14886.09|14766.09|14884.06|14764.06|9
1628033710000|2021-08-03 23:35:10|14885.1|14765.1|14886.57|14766.57|14886.57|14766.57|14884.97|14764.97|10
1628033720000|2021-08-03 23:35:20|14888.35|14768.35|14894.08|14774.08|14894.08|14774.08|14888.35|14768.35|9
1628033730000|2021-08-03 23:35:30|14894.55|14774.55|14896.36|14776.36|14896.5|14776.5|14894.55|14774.55|10
1628033740000|2021-08-03 23:35:40|14896.56|14776.56|14899.69|14779.69|14899.69|14779.69|14896.56|14776.56|10
1628033750000|2021-08-03 23:35:50|14900.44|14780.44|14903.72|14783.72|14903.72|14783.72|14900.44|14780.44|10
1628033760000|2021-08-03 23:36:00|14904.02|14784.02|14905.6|14785.6|14905.6|14785.6|14903.76|14783.76|10
1628033770000|2021-08-03 23:36:10|14904.01|14784.01|14906.11|14786.11|14906.11|14786.11|14903.5|14783.5|10
1628033780000|2021-08-03 23:36:20|14907|14787|14910.74|14790.74|14910.88|14790.88|14907|14787|10
1628033790000|2021-08-03 23:36:30|14910.94|14790.94|14912.38|14792.38|14914.93|14794.93|14910.8|14790.8|10
1628033800000|2021-08-03 23:36:40|14912.14|14792.14|14908.78|14788.78|14912.14|14792.14|14908.78|14788.78|10
1628033810000|2021-08-03 23:36:50|14908.88|14788.88|14908.99|14788.99|14909.15|14789.15|14908.02|14788.02|10
1628033820000|2021-08-03 23:37:00|14909.43|14789.43|14907.09|14787.09|14909.43|14789.43|14907.09|14787.09|10
1628033830000|2021-08-03 23:37:10|14906.73|14786.73|14905.67|14785.67|14906.73|14786.73|14905.63|14785.63|10
1628033840000|2021-08-03 23:37:20|14905.87|14785.87|14906.04|14786.04|14906.5|14786.5|14905.87|14785.87|10
1628033850000|2021-08-03 23:37:30|14906.13|14786.13|14906.25|14786.25|14906.6|14786.6|14906.13|14786.13|10
1628033860000|2021-08-03 23:37:40|14906.33|14786.33|14904.79|14784.79|14906.33|14786.33|14904.11|14784.11|9
1628033870000|2021-08-03 23:37:50|14904.32|14784.32|14904.89|14784.89|14904.89|14784.89|14904.27|14784.27|8
1628033880000|2021-08-03 23:38:00|14904.38|14784.38|14905.19|14785.19|14905.19|14785.19|14904.38|14784.38|9
1628033890000|2021-08-03 23:38:10|14905.24|14785.24|14904.41|14784.41|14905.31|14785.31|14904.41|14784.41|9
1628033900000|2021-08-03 23:38:20|14904.24|14784.24|14900.82|14780.82|14904.4|14784.4|14900.82|14780.82|10
1628033910000|2021-08-03 23:38:30|14898.97|14778.97|14895.4|14775.4|14900.05|14780.05|14895.4|14775.4|10
1628033920000|2021-08-03 23:38:40|14894.19|14774.19|14888.82|14768.82|14894.19|14774.19|14888.82|14768.82|10
1628033930000|2021-08-03 23:38:50|14888.5|14768.5|14885.95|14765.95|14888.5|14768.5|14885.85|14765.85|10
1628033940000|2021-08-03 23:39:00|14884.4|14764.4|14882.03|14762.03|14884.62|14764.62|14881.69|14761.69|10
1628033950000|2021-08-03 23:39:10|14881.79|14761.79|14879.66|14759.66|14881.79|14761.79|14877.91|14757.91|10
1628033960000|2021-08-03 23:39:20|14879.31|14759.31|14878.14|14758.14|14879.34|14759.34|14877.55|14757.55|10
1628033970000|2021-08-03 23:39:30|14878.38|14758.38|14876.11|14756.11|14878.38|14758.38|14876.11|14756.11|10
1628033980000|2021-08-03 23:39:40|14876.02|14756.02|14873.05|14753.05|14876.02|14756.02|14873.05|14753.05|9
1628033990000|2021-08-03 23:39:50|14873.08|14753.08|14872.77|14752.77|14873.85|14753.85|14872.77|14752.77|10
1628034000000|2021-08-03 23:40:00|14872.72|14752.72|14873.63|14753.63|14873.79|14753.79|14872.48|14752.48|10
1628034010000|2021-08-03 23:40:10|14873.57|14753.57|14874.17|14754.17|14874.27|14754.27|14873.57|14753.57|10
1628034020000|2021-08-03 23:40:20|14874.19|14754.19|14874.55|14754.55|14875.15|14755.15|14873.86|14753.86|10
1628034030000|2021-08-03 23:40:30|14874.56|14754.56|14871.38|14751.38|14874.56|14754.56|14871.38|14751.38|9
1628034040000|2021-08-03 23:40:40|14870.78|14750.78|14869.86|14749.86|14870.78|14750.78|14869.8|14749.8|9
1628034050000|2021-08-03 23:40:50|14869.98|14749.98|14868.07|14748.07|14869.98|14749.98|14867.57|14747.57|10
1628034060000|2021-08-03 23:41:00|14867.95|14747.95|14868.87|14748.87|14869.05|14749.05|14867.95|14747.95|10
1628034070000|2021-08-03 23:41:10|14870|14750|14869.58|14749.58|14870|14750|14867.54|14747.54|10
1628034080000|2021-08-03 23:41:20|14868.8|14748.8|14868.69|14748.69|14869.96|14749.96|14868.69|14748.69|9
1628034090000|2021-08-03 23:41:30|14867.85|14747.85|14868.82|14748.82|14868.82|14748.82|14867.71|14747.71|8
1628034100000|2021-08-03 23:41:40|14869.22|14749.22|14871.43|14751.43|14871.46|14751.46|14869.22|14749.22|10
1628034110000|2021-08-03 23:41:50|14871.76|14751.76|14873.33|14753.33|14873.33|14753.33|14871.58|14751.58|10
1628034120000|2021-08-03 23:42:00|14873.72|14753.72|14873.59|14753.59|14874.29|14754.29|14873.59|14753.59|10
1628034130000|2021-08-03 23:42:10|14873.47|14753.47|14870.46|14750.46|14873.47|14753.47|14870.02|14750.02|10
1628034140000|2021-08-03 23:42:20|14870.41|14750.41|14870.26|14750.26|14870.41|14750.41|14869|14749|10
1628034150000|2021-08-03 23:42:30|14870.27|14750.27|14870.99|14750.99|14870.99|14750.99|14869.96|14749.96|9
1628034160000|2021-08-03 23:42:40|14870.68|14750.68|14871.16|14751.16|14871.24|14751.24|14869.8|14749.8|10
1628034170000|2021-08-03 23:42:50|14871.52|14751.52|14870.92|14750.92|14872.05|14752.05|14870.92|14750.92|7
1628034180000|2021-08-03 23:43:00|14871.87|14751.87|14873.21|14753.21|14873.21|14753.21|14871.68|14751.68|10
1628034190000|2021-08-03 23:43:10|14872.45|14752.45|14872.02|14752.02|14872.55|14752.55|14871.53|14751.53|9
1628034200000|2021-08-03 23:43:20|14872.84|14752.84|14875.28|14755.28|14875.28|14755.28|14872.84|14752.84|10
1628034210000|2021-08-03 23:43:30|14875.58|14755.58|14877.05|14757.05|14878.52|14758.52|14875.58|14755.58|8
1628034220000|2021-08-03 23:43:40|14878.05|14758.05|14879.53|14759.53|14879.53|14759.53|14878.01|14758.01|9
1628034230000|2021-08-03 23:43:50|14879.55|14759.55|14878.28|14758.28|14879.55|14759.55|14878.28|14758.28|10
1628034240000|2021-08-03 23:44:00|14877.89|14757.89|14875.67|14755.67|14877.91|14757.91|14875.67|14755.67|10
1628034250000|2021-08-03 23:44:10|14875.66|14755.66|14875.37|14755.37|14875.66|14755.66|14874.43|14754.43|9
1628034260000|2021-08-03 23:44:20|14875.55|14755.55|14877.12|14757.12|14877.12|14757.12|14875.46|14755.46|10
1628034270000|2021-08-03 23:44:30|14877.22|14757.22|14878.21|14758.21|14878.28|14758.28|14877.02|14757.02|9
1628034280000|2021-08-03 23:44:40|14878.36|14758.36|14879.48|14759.48|14879.48|14759.48|14878.17|14758.17|10
1628034290000|2021-08-03 23:44:50|14879.46|14759.46|14882.55|14762.55|14882.55|14762.55|14879.46|14759.46|10
1628034300000|2021-08-03 23:45:00|14882.63|14762.63|14884.27|14764.27|14884.27|14764.27|14882.37|14762.37|10
1628034310000|2021-08-03 23:45:10|14884.09|14764.09|14885.48|14765.48|14886|14766|14884.09|14764.09|10
1628034320000|2021-08-03 23:45:20|14885.45|14765.45|14884.97|14764.97|14885.45|14765.45|14884.73|14764.73|10
1628034330000|2021-08-03 23:45:30|14884.92|14764.92|14883.36|14763.36|14885.71|14765.71|14883.36|14763.36|9
1628034340000|2021-08-03 23:45:40|14883.2|14763.2|14876.87|14756.87|14883.2|14763.2|14876.87|14756.87|9
1628034350000|2021-08-03 23:45:50|14876.24|14756.24|14870.14|14750.14|14876.24|14756.24|14870.14|14750.14|10
1628034360000|2021-08-03 23:46:00|14870.49|14750.49|14869.25|14749.25|14870.9|14750.9|14869.25|14749.25|9
1628034370000|2021-08-03 23:46:10|14869.49|14749.49|14870.2|14750.2|14870.32|14750.32|14868.48|14748.48|10
1628034380000|2021-08-03 23:46:20|14870.24|14750.24|14870.11|14750.11|14870.62|14750.62|14869.39|14749.39|10
1628034390000|2021-08-03 23:46:30|14870.2|14750.2|14867.84|14747.84|14870.2|14750.2|14867.68|14747.68|10
1628034400000|2021-08-03 23:46:40|14867.07|14747.07|14867.75|14747.75|14867.75|14747.75|14867.07|14747.07|10
1628034410000|2021-08-03 23:46:50|14867.89|14747.89|14866.6|14746.6|14867.89|14747.89|14866.6|14746.6|10
1628034420000|2021-08-03 23:47:00|14866.54|14746.54|14865.06|14745.06|14866.54|14746.54|14864.99|14744.99|10
1628034430000|2021-08-03 23:47:10|14865.49|14745.49|14869|14749|14869.01|14749.01|14865.45|14745.45|10
1628034440000|2021-08-03 23:47:20|14869.07|14749.07|14873.18|14753.18|14873.18|14753.18|14869.07|14749.07|10
1628034450000|2021-08-03 23:47:30|14873.42|14753.42|14877.75|14757.75|14877.75|14757.75|14873.42|14753.42|10
1628034460000|2021-08-03 23:47:40|14877.98|14757.98|14881.17|14761.17|14884.81|14764.81|14877.98|14757.98|10
1628034470000|2021-08-03 23:47:50|14880.96|14760.96|14879.49|14759.49|14880.96|14760.96|14879.44|14759.44|10
1628034480000|2021-08-03 23:48:00|14879.22|14759.22|14875.23|14755.23|14879.22|14759.22|14875.23|14755.23|9
1628034490000|2021-08-03 23:48:10|14875.22|14755.22|14871.95|14751.95|14875.22|14755.22|14870.77|14750.77|10
1628034500000|2021-08-03 23:48:20|14871.71|14751.71|14871.54|14751.54|14871.71|14751.71|14871.04|14751.04|9
1628034510000|2021-08-03 23:48:30|14871.49|14751.49|14872.95|14752.95|14872.95|14752.95|14871.49|14751.49|10
1628034520000|2021-08-03 23:48:40|14874.14|14754.14|14877.54|14757.54|14877.54|14757.54|14874.14|14754.14|10
1628034530000|2021-08-03 23:48:50|14877.48|14757.48|14878.69|14758.69|14878.88|14758.88|14877.48|14757.48|10
1628034540000|2021-08-03 23:49:00|14878.97|14758.97|14883.36|14763.36|14883.74|14763.74|14878.97|14758.97|10
1628034550000|2021-08-03 23:49:10|14880.48|14760.48|14882.53|14762.53|14882.66|14762.66|14880.45|14760.45|10
1628034560000|2021-08-03 23:49:20|14882.35|14762.35|14880.62|14760.62|14882.35|14762.35|14880.5|14760.5|10
1628034570000|2021-08-03 23:49:30|14880.04|14760.04|14874.86|14754.86|14880.04|14760.04|14874.52|14754.52|10
1628034580000|2021-08-03 23:49:40|14874.62|14754.62|14874.57|14754.57|14874.94|14754.94|14874.4|14754.4|10
1628034590000|2021-08-03 23:49:50|14874.54|14754.54|14879.29|14759.29|14879.29|14759.29|14874.54|14754.54|10
1628034600000|2021-08-03 23:50:00|14878.94|14758.94|14877.67|14757.67|14878.94|14758.94|14877.67|14757.67|10
1628034610000|2021-08-03 23:50:10|14877.56|14757.56|14876.31|14756.31|14877.56|14757.56|14876.14|14756.14|10
1628034620000|2021-08-03 23:50:20|14874.49|14754.49|14874.87|14754.87|14874.87|14754.87|14872.98|14752.98|10
1628034630000|2021-08-03 23:50:30|14875.1|14755.1|14878.28|14758.28|14878.69|14758.69|14875.1|14755.1|10
1628034640000|2021-08-03 23:50:40|14878.16|14758.16|14876.84|14756.84|14878.16|14758.16|14876.27|14756.27|10
1628034650000|2021-08-03 23:50:50|14877.17|14757.17|14875.88|14755.88|14877.45|14757.45|14875.88|14755.88|10
1628034660000|2021-08-03 23:51:00|14875.9|14755.9|14876.1|14756.1|14876.32|14756.32|14875.9|14755.9|9
1628034670000|2021-08-03 23:51:10|14876.04|14756.04|14872.95|14752.95|14876.04|14756.04|14872.36|14752.36|10
1628034680000|2021-08-03 23:51:20|14873.03|14753.03|14871.28|14751.28|14873.08|14753.08|14871.28|14751.28|10
1628034690000|2021-08-03 23:51:30|14871.38|14751.38|14869.37|14749.37|14871.38|14751.38|14869.37|14749.37|9
1628034700000|2021-08-03 23:51:40|14869.39|14749.39|14868.42|14748.42|14869.5|14749.5|14868.35|14748.35|10
1628034710000|2021-08-03 23:51:50|14868.43|14748.43|14868.8|14748.8|14868.8|14748.8|14867.8|14747.8|9
1628034720000|2021-08-03 23:52:00|14868.9|14748.9|14867.9|14747.9|14868.9|14748.9|14867.84|14747.84|10
1628034730000|2021-08-03 23:52:10|14867.89|14747.89|14867.97|14747.97|14868.36|14748.36|14867.89|14747.89|10
1628034740000|2021-08-03 23:52:20|14868.1|14748.1|14867.78|14747.78|14868.23|14748.23|14867.56|14747.56|9
1628034750000|2021-08-03 23:52:30|14867.23|14747.23|14867.52|14747.52|14867.58|14747.58|14867.23|14747.23|9
1628034760000|2021-08-03 23:52:40|14867.55|14747.55|14868.37|14748.37|14869.47|14749.47|14867.55|14747.55|10
1628034770000|2021-08-03 23:52:50|14868.59|14748.59|14867.58|14747.58|14868.59|14748.59|14867.58|14747.58|9
1628034780000|2021-08-03 23:53:00|14867.2|14747.2|14864.05|14744.05|14867.2|14747.2|14864.05|14744.05|10
1628034790000|2021-08-03 23:53:10|14863.26|14743.26|14855.67|14735.67|14863.26|14743.26|14855.67|14735.67|10
1628034800000|2021-08-03 23:53:20|14855.59|14735.59|14853.85|14733.85|14855.78|14735.78|14853.68|14733.68|10
1628034810000|2021-08-03 23:53:30|14854|14734|14856.17|14736.17|14856.17|14736.17|14853.97|14733.97|8
1628034820000|2021-08-03 23:53:40|14856.21|14736.21|14855.92|14735.92|14856.73|14736.73|14855.76|14735.76|10
1628034830000|2021-08-03 23:53:50|14855.22|14735.22|14851.29|14731.29|14855.22|14735.22|14851.29|14731.29|8
1628034840000|2021-08-03 23:54:00|14851.35|14731.35|14845.52|14725.52|14851.35|14731.35|14845.16|14725.16|10
1628034850000|2021-08-03 23:54:10|14844.89|14724.89|14844.21|14724.21|14844.89|14724.89|14843.23|14723.23|10
1628034860000|2021-08-03 23:54:20|14844.09|14724.09|14844.94|14724.94|14845.21|14725.21|14844.09|14724.09|8
1628034870000|2021-08-03 23:54:30|14845.36|14725.36|14845.93|14725.93|14846.25|14726.25|14845.04|14725.04|9
1628034880000|2021-08-03 23:54:40|14845.89|14725.89|14846.63|14726.63|14846.96|14726.96|14845.81|14725.81|10
1628034890000|2021-08-03 23:54:50|14846.68|14726.68|14843.98|14723.98|14847.24|14727.24|14843.89|14723.89|10
1628034900000|2021-08-03 23:55:00|14842.86|14722.86|14838.19|14718.19|14842.86|14722.86|14837.82|14717.82|10
1628034910000|2021-08-03 23:55:10|14838.55|14718.55|14836.76|14716.76|14838.55|14718.55|14836.59|14716.59|10
1628034920000|2021-08-03 23:55:20|14836.18|14716.18|14835.26|14715.26|14836.18|14716.18|14835.22|14715.22|9
1628034930000|2021-08-03 23:55:30|14835.5|14715.5|14833.99|14713.99|14835.5|14715.5|14833.99|14713.99|9
1628034940000|2021-08-03 23:55:40|14833.71|14713.71|14831.17|14711.17|14833.71|14713.71|14831.17|14711.17|10
1628034950000|2021-08-03 23:55:50|14831.13|14711.13|14814.89|14694.89|14831.13|14711.13|14814.89|14694.89|10
1628034960000|2021-08-03 23:56:00|14810.38|14690.38|14791.33|14671.33|14810.38|14690.38|14790.84|14670.84|10
1628034970000|2021-08-03 23:56:10|14793.06|14673.06|14795.53|14675.53|14796.03|14676.03|14792.21|14672.21|10
1628034980000|2021-08-03 23:56:20|14795.7|14675.7|14800.19|14680.19|14800.19|14680.19|14795.7|14675.7|10
1628034990000|2021-08-03 23:56:30|14801.17|14681.17|14802.56|14682.56|14802.56|14682.56|14801.17|14681.17|9
1628035000000|2021-08-03 23:56:40|14804.89|14684.89|14808.56|14688.56|14808.68|14688.68|14804.89|14684.89|10
1628035010000|2021-08-03 23:56:50|14809.76|14689.76|14809.75|14689.75|14810.14|14690.14|14809.35|14689.35|9
1628035020000|2021-08-03 23:57:00|14809.52|14689.52|14804.01|14684.01|14809.83|14689.83|14804.01|14684.01|9
1628035030000|2021-08-03 23:57:10|14802.85|14682.85|14795.8|14675.8|14802.85|14682.85|14795.8|14675.8|10
1628035040000|2021-08-03 23:57:20|14796.15|14676.15|14798.91|14678.91|14799.22|14679.22|14796.15|14676.15|10
1628035050000|2021-08-03 23:57:30|14799.12|14679.12|14799.27|14679.27|14800.2|14680.2|14798.87|14678.87|10
1628035060000|2021-08-03 23:57:40|14799.1|14679.1|14795.75|14675.75|14799.1|14679.1|14795.75|14675.75|10
1628035070000|2021-08-03 23:57:50|14795.95|14675.95|14801.21|14681.21|14801.21|14681.21|14795.95|14675.95|10
1628035080000|2021-08-03 23:58:00|14802.24|14682.24|14804.81|14684.81|14805.04|14685.04|14802.24|14682.24|10
1628035090000|2021-08-03 23:58:10|14805.61|14685.61|14803.32|14683.32|14805.61|14685.61|14803.32|14683.32|10
1628035100000|2021-08-03 23:58:20|14803.04|14683.04|14804.8|14684.8|14804.83|14684.83|14803.04|14683.04|10
1628035110000|2021-08-03 23:58:30|14804.73|14684.73|14805.35|14685.35|14805.35|14685.35|14804.73|14684.73|9
1628035120000|2021-08-03 23:58:40|14804.71|14684.71|14803.26|14683.26|14804.75|14684.75|14803.13|14683.13|10
1628035130000|2021-08-03 23:58:50|14803.65|14683.65|14803.64|14683.64|14804.09|14684.09|14803.55|14683.55|9
1628035140000|2021-08-03 23:59:00|14803.79|14683.79|14806.19|14686.19|14806.19|14686.19|14803.79|14683.79|10
1628035150000|2021-08-03 23:59:10|14806.21|14686.21|14809.13|14689.13|14809.13|14689.13|14806.21|14686.21|10
1628035160000|2021-08-03 23:59:20|14809.49|14689.49|14812.12|14692.12|14812.13|14692.13|14809.49|14689.49|10
1628035170000|2021-08-03 23:59:30|14812.48|14692.48|14822.99|14702.99|14822.99|14702.99|14812.48|14692.48|10
1628035180000|2021-08-03 23:59:40|14824.34|14704.34|14827.74|14707.74|14827.96|14707.96|14824.34|14704.34|10
1628035190000|2021-08-03 23:59:50|14827.94|14707.94|14833.39|14713.39|14833.39|14713.39|14827.36|14707.36|10
1628035200000|2021-08-04 00:00:00|14833.51|14713.51|14839.67|14719.67|14839.67|14719.67|14833.51|14713.51|10
1628035210000|2021-08-04 00:00:10|14839.53|14719.53|14840.65|14720.65|14841.48|14721.48|14839.53|14719.53|9
1628035220000|2021-08-04 00:00:20|14840.31|14720.31|14840.63|14720.63|14840.63|14720.63|14837.83|14717.83|10
1628035230000|2021-08-04 00:00:30|14841.28|14721.28|14845.3|14725.3|14845.94|14725.94|14841.28|14721.28|10
1628035240000|2021-08-04 00:00:40|14846.3|14726.3|14850.85|14730.85|14851.76|14731.76|14846.3|14726.3|10
1628035250000|2021-08-04 00:00:50|14851.21|14731.21|14851.76|14731.76|14852.23|14732.23|14851.14|14731.14|9
1628035260000|2021-08-04 00:01:00|14851.5|14731.5|14856.02|14736.02|14856.35|14736.35|14851.5|14731.5|10
1628035270000|2021-08-04 00:01:10|14857.49|14737.49|14858.54|14738.54|14858.54|14738.54|14856.1|14736.1|10
1628035280000|2021-08-04 00:01:20|14858.97|14738.97|14858.17|14738.17|14860.43|14740.43|14858.17|14738.17|10
1628035290000|2021-08-04 00:01:30|14857.03|14737.03|14858.88|14738.88|14858.88|14738.88|14855.35|14735.35|10
1628035300000|2021-08-04 00:01:40|14860.27|14740.27|14866.88|14746.88|14866.88|14746.88|14860.27|14740.27|10
1628035310000|2021-08-04 00:01:50|14868.64|14748.64|14878.93|14758.93|14878.93|14758.93|14868.64|14748.64|10
1628035320000|2021-08-04 00:02:00|14881.69|14761.69|14885.96|14765.96|14885.96|14765.96|14881.35|14761.35|10
1628035330000|2021-08-04 00:02:10|14886.43|14766.43|14890.77|14770.77|14890.77|14770.77|14886.43|14766.43|10
1628035340000|2021-08-04 00:02:20|14890.38|14770.38|14893.37|14773.37|14893.38|14773.38|14890.38|14770.38|10
1628035350000|2021-08-04 00:02:30|14893.94|14773.94|14879.46|14759.46|14893.94|14773.94|14879.46|14759.46|10
1628035360000|2021-08-04 00:02:40|14880.19|14760.19|14878.31|14758.31|14882.26|14762.26|14878.31|14758.31|10
1628035370000|2021-08-04 00:02:50|14875.55|14755.55|14872.62|14752.62|14875.65|14755.65|14872.21|14752.21|10
1628035380000|2021-08-04 00:03:00|14871.75|14751.75|14870.51|14750.51|14871.82|14751.82|14869.84|14749.84|8
1628035390000|2021-08-04 00:03:10|14870.66|14750.66|14871.67|14751.67|14872.68|14752.68|14870.66|14750.66|10
1628035400000|2021-08-04 00:03:20|14871.2|14751.2|14869.87|14749.87|14871.43|14751.43|14869.73|14749.73|10
1628035410000|2021-08-04 00:03:30|14864.57|14744.57|14851.18|14731.18|14864.57|14744.57|14851.18|14731.18|10
1628035420000|2021-08-04 00:03:40|14850.1|14730.1|14832.88|14712.88|14850.1|14730.1|14832.88|14712.88|10
1628035430000|2021-08-04 00:03:50|14832.22|14712.22|14827.54|14707.54|14832.22|14712.22|14827.54|14707.54|10
1628035440000|2021-08-04 00:04:00|14827.13|14707.13|14819.32|14699.32|14827.38|14707.38|14819.32|14699.32|10
1628035450000|2021-08-04 00:04:10|14819.38|14699.38|14817.27|14697.27|14819.38|14699.38|14817.07|14697.07|10
1628035460000|2021-08-04 00:04:20|14817.23|14697.23|14814.18|14694.18|14817.23|14697.23|14814.18|14694.18|10
1628035470000|2021-08-04 00:04:30|14813.88|14693.88|14811.12|14691.12|14813.88|14693.88|14811.12|14691.12|10
1628035480000|2021-08-04 00:04:40|14810.55|14690.55|14811.79|14691.79|14811.79|14691.79|14809.69|14689.69|10
1628035490000|2021-08-04 00:04:50|14812.42|14692.42|14813.01|14693.01|14813.09|14693.09|14812.42|14692.42|10
1628035500000|2021-08-04 00:05:00|14814.58|14694.58|14816.29|14696.29|14816.42|14696.42|14814.58|14694.58|10
1628035510000|2021-08-04 00:05:10|14816.15|14696.15|14816.15|14696.15|14816.69|14696.69|14816.02|14696.02|10
1628035520000|2021-08-04 00:05:20|14816.19|14696.19|14815.6|14695.6|14816.19|14696.19|14814.78|14694.78|10
1628035530000|2021-08-04 00:05:30|14815.36|14695.36|14815.69|14695.69|14815.84|14695.84|14814.56|14694.56|10
1628035540000|2021-08-04 00:05:40|14815.68|14695.68|14817.2|14697.2|14817.2|14697.2|14815.44|14695.44|10
1628035550000|2021-08-04 00:05:50|14816.84|14696.84|14816.81|14696.81|14817.63|14697.63|14816.41|14696.41|10
1628035560000|2021-08-04 00:06:00|14816.38|14696.38|14806.86|14686.86|14816.38|14696.38|14806.86|14686.86|10
1628035570000|2021-08-04 00:06:10|14803.12|14683.12|14796.08|14676.08|14803.12|14683.12|14796.08|14676.08|10
1628035580000|2021-08-04 00:06:20|14794.61|14674.61|14792.34|14672.34|14794.61|14674.61|14792.34|14672.34|9
1628035590000|2021-08-04 00:06:30|14792.63|14672.63|14790.34|14670.34|14792.63|14672.63|14789.71|14669.71|10
1628035600000|2021-08-04 00:06:40|14790.48|14670.48|14791.35|14671.35|14791.35|14671.35|14790.27|14670.27|10
1628035610000|2021-08-04 00:06:50|14791.45|14671.45|14792.1|14672.1|14792.1|14672.1|14789.77|14669.77|10
1628035620000|2021-08-04 00:07:00|14792.88|14672.88|14797.3|14677.3|14798.19|14678.19|14792.87|14672.87|10
1628035630000|2021-08-04 00:07:10|14799.76|14679.76|14801.76|14681.76|14801.76|14681.76|14799.27|14679.27|9
1628035640000|2021-08-04 00:07:20|14801.3|14681.3|14800.3|14680.3|14801.33|14681.33|14800.26|14680.26|10
1628035650000|2021-08-04 00:07:30|14799.64|14679.64|14800.99|14680.99|14801.01|14681.01|14799.64|14679.64|9
1628035660000|2021-08-04 00:07:40|14800.8|14680.8|14800.7|14680.7|14802.19|14682.19|14800.69|14680.69|8
1628035670000|2021-08-04 00:07:50|14800.54|14680.54|14798.23|14678.23|14801.2|14681.2|14798.23|14678.23|10
1628035680000|2021-08-04 00:08:00|14797.49|14677.49|14794.12|14674.12|14797.49|14677.49|14794.12|14674.12|9
1628035690000|2021-08-04 00:08:10|14794.44|14674.44|14794.63|14674.63|14796.74|14676.74|14794.44|14674.44|10
1628035700000|2021-08-04 00:08:20|14793.01|14673.01|14783.09|14663.09|14793.01|14673.01|14783.09|14663.09|10
1628035710000|2021-08-04 00:08:30|14782.4|14662.4|14778.91|14658.91|14782.4|14662.4|14778.91|14658.91|9
1628035720000|2021-08-04 00:08:40|14778.61|14658.61|14779.09|14659.09|14779.22|14659.22|14778|14658|10
1628035730000|2021-08-04 00:08:50|14779.67|14659.67|14783.64|14663.64|14783.64|14663.64|14779.44|14659.44|10
1628035740000|2021-08-04 00:09:00|14785.31|14665.31|14790.91|14670.91|14790.91|14670.91|14785.31|14665.31|10
1628035750000|2021-08-04 00:09:10|14793.15|14673.15|14794.41|14674.41|14794.41|14674.41|14792.89|14672.89|9
1628035760000|2021-08-04 00:09:20|14793.59|14673.59|14790.77|14670.77|14793.59|14673.59|14790.77|14670.77|10
1628035770000|2021-08-04 00:09:30|14790.65|14670.65|14789.31|14669.31|14790.65|14670.65|14789.31|14669.31|10
1628035780000|2021-08-04 00:09:40|14788.27|14668.27|14788.25|14668.25|14789|14669|14787.36|14667.36|10
1628035790000|2021-08-04 00:09:50|14788.4|14668.4|14780.28|14660.28|14788.4|14668.4|14780.28|14660.28|10
1628035800000|2021-08-04 00:10:00|14779.81|14659.81|14778.53|14658.53|14779.81|14659.81|14778.1|14658.1|10
1628035810000|2021-08-04 00:10:10|14778.27|14658.27|14779.13|14659.13|14779.13|14659.13|14777.35|14657.35|10
1628035820000|2021-08-04 00:10:20|14779.37|14659.37|14782.7|14662.7|14782.76|14662.76|14779.37|14659.37|9
1628035830000|2021-08-04 00:10:30|14783.18|14663.18|14784.57|14664.57|14784.72|14664.72|14783.18|14663.18|10
1628035840000|2021-08-04 00:10:40|14784.42|14664.42|14783.23|14663.23|14784.42|14664.42|14783.23|14663.23|10
1628035850000|2021-08-04 00:10:50|14783.04|14663.04|14776.94|14656.94|14783.04|14663.04|14776.94|14656.94|10
1628035860000|2021-08-04 00:11:00|14776.4|14656.4|14767.68|14647.68|14776.4|14656.4|14767.68|14647.68|10
1628035870000|2021-08-04 00:11:10|14766.2|14646.2|14759.83|14639.83|14766.2|14646.2|14759.74|14639.74|10
1628035880000|2021-08-04 00:11:20|14760.71|14640.71|14759.63|14639.63|14761.04|14641.04|14759.63|14639.63|9
1628035890000|2021-08-04 00:11:30|14759.21|14639.21|14755.8|14635.8|14759.21|14639.21|14755.28|14635.28|10
1628035900000|2021-08-04 00:11:40|14756.42|14636.42|14759.39|14639.39|14759.39|14639.39|14755.71|14635.71|10
1628035910000|2021-08-04 00:11:50|14759.28|14639.28|14759.22|14639.22|14760.15|14640.15|14759.04|14639.04|10
1628035920000|2021-08-04 00:12:00|14757.94|14637.94|14758.42|14638.42|14758.42|14638.42|14757.05|14637.05|10
1628035930000|2021-08-04 00:12:10|14758.67|14638.67|14758.76|14638.76|14759.48|14639.48|14758.55|14638.55|10
1628035940000|2021-08-04 00:12:20|14758.63|14638.63|14760.48|14640.48|14760.48|14640.48|14758.59|14638.59|9
1628035950000|2021-08-04 00:12:30|14761.19|14641.19|14759.01|14639.01|14761.19|14641.19|14758.59|14638.59|10
1628035960000|2021-08-04 00:12:40|14759.19|14639.19|14760.28|14640.28|14760.28|14640.28|14759.19|14639.19|10
1628035970000|2021-08-04 00:12:50|14760.01|14640.01|14759.4|14639.4|14763.44|14643.44|14759.4|14639.4|9
1628035980000|2021-08-04 00:13:00|14759.17|14639.17|14760.96|14640.96|14762.98|14642.98|14759.17|14639.17|10
1628035990000|2021-08-04 00:13:10|14761.86|14641.86|14758.81|14638.81|14762.25|14642.25|14758.81|14638.81|8
1628036000000|2021-08-04 00:13:20|14757.53|14637.53|14751.56|14631.56|14757.53|14637.53|14751.56|14631.56|10
1628036010000|2021-08-04 00:13:30|14751.3|14631.3|14735.94|14615.94|14751.34|14631.34|14735.94|14615.94|10
1628036020000|2021-08-04 00:13:40|14735.86|14615.86|14733.15|14613.15|14735.86|14615.86|14733.15|14613.15|10
1628036030000|2021-08-04 00:13:50|14731.11|14611.11|14726.83|14606.83|14731.11|14611.11|14726.65|14606.65|10
1628036040000|2021-08-04 00:14:00|14726.15|14606.15|14729.77|14609.77|14729.77|14609.77|14726.15|14606.15|10
1628036050000|2021-08-04 00:14:10|14729.92|14609.92|14735.28|14615.28|14735.28|14615.28|14729.92|14609.92|10
1628036060000|2021-08-04 00:14:20|14735.77|14615.77|14738.14|14618.14|14738.32|14618.32|14735.73|14615.73|10
1628036070000|2021-08-04 00:14:30|14738.91|14618.91|14739.59|14619.59|14739.6|14619.6|14738.84|14618.84|9
1628036080000|2021-08-04 00:14:40|14738.75|14618.75|14736.46|14616.46|14738.75|14618.75|14736.43|14616.43|10
1628036090000|2021-08-04 00:14:50|14735.98|14615.98|14732.68|14612.68|14735.98|14615.98|14732.23|14612.23|10
1628036100000|2021-08-04 00:15:00|14732.36|14612.36|14726.95|14606.95|14732.36|14612.36|14726.95|14606.95|10
1628036110000|2021-08-04 00:15:10|14727.94|14607.94|14730.29|14610.29|14730.29|14610.29|14727.82|14607.82|10
1628036120000|2021-08-04 00:15:20|14732.75|14612.75|14738.23|14618.23|14738.23|14618.23|14732.75|14612.75|10
1628036130000|2021-08-04 00:15:30|14739.25|14619.25|14745.05|14625.05|14745.05|14625.05|14739.25|14619.25|9
1628036140000|2021-08-04 00:15:40|14746.55|14626.55|14755.72|14635.72|14755.91|14635.91|14746.55|14626.55|10
1628036150000|2021-08-04 00:15:50|14755.68|14635.68|14758.4|14638.4|14758.43|14638.43|14755.68|14635.68|10
1628036160000|2021-08-04 00:16:00|14758.85|14638.85|14761.59|14641.59|14761.59|14641.59|14758.85|14638.85|10
1628036170000|2021-08-04 00:16:10|14761.72|14641.72|14761|14641|14761.72|14641.72|14760.15|14640.15|10
1628036180000|2021-08-04 00:16:20|14760.61|14640.61|14756.65|14636.65|14760.61|14640.61|14756.26|14636.26|8
1628036190000|2021-08-04 00:16:30|14756.51|14636.51|14755.08|14635.08|14756.58|14636.58|14754.63|14634.63|9
1628036200000|2021-08-04 00:16:40|14755.86|14635.86|14756.08|14636.08|14756.36|14636.36|14754.46|14634.46|10
1628036210000|2021-08-04 00:16:50|14756.18|14636.18|14756.46|14636.46|14757.59|14637.59|14756.18|14636.18|10
1628036220000|2021-08-04 00:17:00|14756.47|14636.47|14757.76|14637.76|14759.02|14639.02|14756.47|14636.47|10
1628036230000|2021-08-04 00:17:10|14758.33|14638.33|14760.58|14640.58|14760.97|14640.97|14758.33|14638.33|10
1628036240000|2021-08-04 00:17:20|14760.29|14640.29|14762.22|14642.22|14762.86|14642.86|14760.29|14640.29|10
1628036250000|2021-08-04 00:17:30|14763.52|14643.52|14763.94|14643.94|14763.94|14643.94|14762.39|14642.39|9
1628036260000|2021-08-04 00:17:40|14763.95|14643.95|14764.81|14644.81|14765.91|14645.91|14763.74|14643.74|10
1628036270000|2021-08-04 00:17:50|14765.9|14645.9|14767.08|14647.08|14767.08|14647.08|14765.9|14645.9|9
1628036280000|2021-08-04 00:18:00|14767.62|14647.62|14768.8|14648.8|14769.38|14649.38|14767.47|14647.47|10
1628036290000|2021-08-04 00:18:10|14769.13|14649.13|14766.6|14646.6|14769.13|14649.13|14766.38|14646.38|8
1628036300000|2021-08-04 00:18:20|14766.47|14646.47|14766.13|14646.13|14766.47|14646.47|14765.5|14645.5|9
1628036310000|2021-08-04 00:18:30|14765.99|14645.99|14766.67|14646.67|14766.67|14646.67|14765.88|14645.88|10
1628036320000|2021-08-04 00:18:40|14764.89|14644.89|14766.13|14646.13|14766.48|14646.48|14764.89|14644.89|10
1628036330000|2021-08-04 00:18:50|14766.18|14646.18|14766.73|14646.73|14767.48|14647.48|14766.18|14646.18|10
1628036340000|2021-08-04 00:19:00|14766.8|14646.8|14769.67|14649.67|14770.69|14650.69|14766.62|14646.62|10
1628036350000|2021-08-04 00:19:10|14770.24|14650.24|14771.92|14651.92|14772.2|14652.2|14769.9|14649.9|10
1628036360000|2021-08-04 00:19:20|14771.74|14651.74|14771.23|14651.23|14772.11|14652.11|14770.17|14650.17|9
1628036370000|2021-08-04 00:19:30|14771.18|14651.18|14772|14652|14772|14652|14771.04|14651.04|10
1628036380000|2021-08-04 00:19:40|14772.17|14652.17|14774.79|14654.79|14774.95|14654.95|14771.23|14651.23|10
1628036390000|2021-08-04 00:19:50|14774.88|14654.88|14778.47|14658.47|14778.47|14658.47|14774.88|14654.88|10
1628036400000|2021-08-04 00:20:00|14779.54|14659.54|14782.46|14662.46|14782.46|14662.46|14779.54|14659.54|9
1628036410000|2021-08-04 00:20:10|14784.59|14664.59|14786.03|14666.03|14786.06|14666.06|14784.15|14664.15|10
1628036420000|2021-08-04 00:20:20|14787.12|14667.12|14787.74|14667.74|14788.82|14668.82|14787.01|14667.01|9
1628036430000|2021-08-04 00:20:30|14787.6|14667.6|14783.74|14663.74|14787.6|14667.6|14783.74|14663.74|10
1628036440000|2021-08-04 00:20:40|14783.67|14663.67|14775.73|14655.73|14783.67|14663.67|14775.73|14655.73|10
1628036450000|2021-08-04 00:20:50|14775.4|14655.4|14770.32|14650.32|14775.4|14655.4|14770.32|14650.32|9
1628036460000|2021-08-04 00:21:00|14769.8|14649.8|14764.55|14644.55|14769.8|14649.8|14764.55|14644.55|10
1628036470000|2021-08-04 00:21:10|14764.06|14644.06|14759.5|14639.5|14764.06|14644.06|14759.5|14639.5|10
1628036480000|2021-08-04 00:21:20|14759.42|14639.42|14758.94|14638.94|14760.11|14640.11|14758.94|14638.94|10
1628036490000|2021-08-04 00:21:30|14759.35|14639.35|14759.97|14639.97|14761|14641|14759.35|14639.35|9
1628036500000|2021-08-04 00:21:40|14758.5|14638.5|14755.89|14635.89|14758.5|14638.5|14755.89|14635.89|8
1628036510000|2021-08-04 00:21:50|14755.79|14635.79|14754.83|14634.83|14755.79|14635.79|14754.62|14634.62|10
1628036520000|2021-08-04 00:22:00|14755.02|14635.02|14756.73|14636.73|14756.93|14636.93|14754.49|14634.49|10
1628036530000|2021-08-04 00:22:10|14758.04|14638.04|14765.13|14645.13|14765.13|14645.13|14758.04|14638.04|10
1628036540000|2021-08-04 00:22:20|14765.56|14645.56|14770.84|14650.84|14770.89|14650.89|14765.56|14645.56|10
1628036550000|2021-08-04 00:22:30|14771.99|14651.99|14775.02|14655.02|14775.02|14655.02|14771.83|14651.83|10
1628036560000|2021-08-04 00:22:40|14775|14655|14775.37|14655.37|14777.19|14657.19|14774.64|14654.64|9
1628036570000|2021-08-04 00:22:50|14776.18|14656.18|14772.52|14652.52|14776.18|14656.18|14772.52|14652.52|9
1628036580000|2021-08-04 00:23:00|14771.81|14651.81|14765.37|14645.37|14771.81|14651.81|14765.37|14645.37|10
1628036590000|2021-08-04 00:23:10|14764.92|14644.92|14768.26|14648.26|14768.56|14648.56|14764.92|14644.92|10
1628036600000|2021-08-04 00:23:20|14768.24|14648.24|14768.69|14648.69|14768.95|14648.95|14768.09|14648.09|10
1628036610000|2021-08-04 00:23:30|14767.63|14647.63|14766.45|14646.45|14767.63|14647.63|14766.27|14646.27|9
1628036620000|2021-08-04 00:23:40|14766.4|14646.4|14763.57|14643.57|14766.4|14646.4|14763.57|14643.57|10
1628036630000|2021-08-04 00:23:50|14763.35|14643.35|14762.67|14642.67|14763.35|14643.35|14762.3|14642.3|10
1628036640000|2021-08-04 00:24:00|14762.51|14642.51|14761.86|14641.86|14762.51|14642.51|14761.35|14641.35|10
1628036650000|2021-08-04 00:24:10|14761.26|14641.26|14758.81|14638.81|14761.26|14641.26|14758.81|14638.81|10
1628036660000|2021-08-04 00:24:20|14757.89|14637.89|14757.98|14637.98|14758.51|14638.51|14757.85|14637.85|9
1628036670000|2021-08-04 00:24:30|14757.78|14637.78|14756.06|14636.06|14757.78|14637.78|14756.06|14636.06|9
1628036680000|2021-08-04 00:24:40|14756.19|14636.19|14756.44|14636.44|14756.44|14636.44|14755.88|14635.88|10
1628036690000|2021-08-04 00:24:50|14756.47|14636.47|14757.52|14637.52|14757.52|14637.52|14756.44|14636.44|8
1628036700000|2021-08-04 00:25:00|14757.5|14637.5|14758.05|14638.05|14758.32|14638.32|14757.5|14637.5|10
1628036710000|2021-08-04 00:25:10|14757.47|14637.47|14754.65|14634.65|14757.47|14637.47|14754.65|14634.65|9
1628036720000|2021-08-04 00:25:20|14754.58|14634.58|14754.58|14634.58|14755.87|14635.87|14753.33|14633.33|9
1628036730000|2021-08-04 00:25:30|14754.38|14634.38|14753.45|14633.45|14754.38|14634.38|14753.45|14633.45|8
1628036740000|2021-08-04 00:25:40|14753.38|14633.38|14751.25|14631.25|14753.38|14633.38|14751.25|14631.25|10
1628036750000|2021-08-04 00:25:50|14751.35|14631.35|14751.23|14631.23|14751.56|14631.56|14751.16|14631.16|10
1628036760000|2021-08-04 00:26:00|14751.33|14631.33|14749.82|14629.82|14751.33|14631.33|14749.53|14629.53|9
1628036770000|2021-08-04 00:26:10|14749.59|14629.59|14748.75|14628.75|14750.23|14630.23|14748.75|14628.75|9
1628036780000|2021-08-04 00:26:20|14749.7|14629.7|14749.29|14629.29|14749.7|14629.7|14748.99|14628.99|9
1628036790000|2021-08-04 00:26:30|14749.32|14629.32|14749.91|14629.91|14750.1|14630.1|14749.32|14629.32|9
1628036800000|2021-08-04 00:26:40|14749.95|14629.95|14748.49|14628.49|14749.95|14629.95|14748.32|14628.32|10
1628036810000|2021-08-04 00:26:50|14748.56|14628.56|14746.78|14626.78|14748.56|14628.56|14746.78|14626.78|8
1628036820000|2021-08-04 00:27:00|14746.73|14626.73|14746.23|14626.23|14746.73|14626.73|14746.14|14626.14|9
1628036830000|2021-08-04 00:27:10|14746.25|14626.25|14746.12|14626.12|14747.37|14627.37|14746.03|14626.03|10
1628036840000|2021-08-04 00:27:20|14745.8|14625.8|14744.28|14624.28|14745.8|14625.8|14743.89|14623.89|10
1628036850000|2021-08-04 00:27:30|14744.29|14624.29|14741.88|14621.88|14744.9|14624.9|14741.88|14621.88|9
1628036860000|2021-08-04 00:27:40|14741.81|14621.81|14744.27|14624.27|14744.31|14624.31|14741.8|14621.8|10
1628036870000|2021-08-04 00:27:50|14744.49|14624.49|14745.53|14625.53|14745.53|14625.53|14744.46|14624.46|10
1628036880000|2021-08-04 00:28:00|14745.74|14625.74|14751.46|14631.46|14751.46|14631.46|14745.6|14625.6|10
1628036890000|2021-08-04 00:28:10|14751.7|14631.7|14752.42|14632.42|14753.24|14633.24|14751.7|14631.7|10
1628036900000|2021-08-04 00:28:20|14752.33|14632.33|14751.83|14631.83|14752.33|14632.33|14751.73|14631.73|10
1628036910000|2021-08-04 00:28:30|14751.68|14631.68|14749.18|14629.18|14751.68|14631.68|14749.18|14629.18|10
1628036920000|2021-08-04 00:28:40|14747.69|14627.69|14746.15|14626.15|14747.69|14627.69|14746.15|14626.15|9
1628036930000|2021-08-04 00:28:50|14746.01|14626.01|14745.14|14625.14|14746.01|14626.01|14745.09|14625.09|10
1628036940000|2021-08-04 00:29:00|14745.2|14625.2|14742.76|14622.76|14745.2|14625.2|14742.76|14622.76|9
1628036950000|2021-08-04 00:29:10|14742.07|14622.07|14741.08|14621.08|14742.07|14622.07|14741.08|14621.08|10
1628036960000|2021-08-04 00:29:20|14741|14621|14739.45|14619.45|14741|14621|14739.45|14619.45|10
1628036970000|2021-08-04 00:29:30|14739.12|14619.12|14737.22|14617.22|14739.12|14619.12|14737.22|14617.22|9
1628036980000|2021-08-04 00:29:40|14737.06|14617.06|14737.43|14617.43|14737.46|14617.46|14736.47|14616.47|10
1628036990000|2021-08-04 00:29:50|14737.45|14617.45|14736.12|14616.12|14737.55|14617.55|14736.12|14616.12|9
1628037000000|2021-08-04 00:30:00|14736.09|14616.09|14734.04|14614.04|14736.09|14616.09|14733.97|14613.97|10
1628037010000|2021-08-04 00:30:10|14734.27|14614.27|14734.46|14614.46|14734.63|14614.63|14733.44|14613.44|9
1628037020000|2021-08-04 00:30:20|14734.57|14614.57|14733.43|14613.43|14734.57|14614.57|14733.18|14613.18|10
1628037030000|2021-08-04 00:30:30|14733.07|14613.07|14732.79|14612.79|14733.12|14613.12|14732.78|14612.78|10
1628037040000|2021-08-04 00:30:40|14732.29|14612.29|14725.54|14605.54|14732.29|14612.29|14725.54|14605.54|10
1628037050000|2021-08-04 00:30:50|14725.61|14605.61|14723.27|14603.27|14725.61|14605.61|14723|14603|10
1628037060000|2021-08-04 00:31:00|14722.75|14602.75|14721.3|14601.3|14722.75|14602.75|14721.3|14601.3|9
1628037070000|2021-08-04 00:31:10|14720.65|14600.65|14709.08|14589.08|14720.65|14600.65|14709.08|14589.08|10
1628037080000|2021-08-04 00:31:20|14708.74|14588.74|14707.1|14587.1|14708.74|14588.74|14707.1|14587.1|9
1628037090000|2021-08-04 00:31:30|14707.09|14587.09|14709.58|14589.58|14709.58|14589.58|14706.37|14586.37|10
1628037100000|2021-08-04 00:31:40|14709.96|14589.96|14718.22|14598.22|14718.22|14598.22|14709.96|14589.96|10
1628037110000|2021-08-04 00:31:50|14718.53|14598.53|14722.25|14602.25|14722.31|14602.31|14718.53|14598.53|10
1628037120000|2021-08-04 00:32:00|14721.97|14601.97|14728.94|14608.94|14728.94|14608.94|14721.97|14601.97|9
1628037130000|2021-08-04 00:32:10|14729.07|14609.07|14742.45|14622.45|14742.45|14622.45|14729.07|14609.07|10
1628037140000|2021-08-04 00:32:20|14746.21|14626.21|14751.2|14631.2|14751.61|14631.61|14746.21|14626.21|10
1628037150000|2021-08-04 00:32:30|14753.6|14633.6|14760|14640|14760.23|14640.23|14753.43|14633.43|10
1628037160000|2021-08-04 00:32:40|14760.1|14640.1|14765.57|14645.57|14765.57|14645.57|14760.1|14640.1|10
1628037170000|2021-08-04 00:32:50|14766.37|14646.37|14766.53|14646.53|14766.75|14646.75|14766.29|14646.29|9
1628037180000|2021-08-04 00:33:00|14767.65|14647.65|14768.53|14648.53|14768.53|14648.53|14767.12|14647.12|9
1628037190000|2021-08-04 00:33:10|14768.49|14648.49|14767.56|14647.56|14768.52|14648.52|14767.45|14647.45|8
1628037200000|2021-08-04 00:33:20|14767.25|14647.25|14764.9|14644.9|14767.25|14647.25|14764.9|14644.9|10
1628037210000|2021-08-04 00:33:30|14764.67|14644.67|14763.24|14643.24|14764.68|14644.68|14763.24|14643.24|9
1628037220000|2021-08-04 00:33:40|14762.83|14642.83|14758.71|14638.71|14762.83|14642.83|14758.71|14638.71|10
1628037230000|2021-08-04 00:33:50|14758.39|14638.39|14754.96|14634.96|14758.39|14638.39|14754.96|14634.96|9
1628037240000|2021-08-04 00:34:00|14754.67|14634.67|14754.18|14634.18|14754.67|14634.67|14752.33|14632.33|10
1628037250000|2021-08-04 00:34:10|14754.23|14634.23|14759.53|14639.53|14759.53|14639.53|14754.23|14634.23|10
1628037260000|2021-08-04 00:34:20|14759.47|14639.47|14761.3|14641.3|14761.3|14641.3|14759.44|14639.44|10
1628037270000|2021-08-04 00:34:30|14761.42|14641.42|14761.13|14641.13|14761.44|14641.44|14760.73|14640.73|10
1628037280000|2021-08-04 00:34:40|14761.27|14641.27|14755.42|14635.42|14761.27|14641.27|14755.42|14635.42|10
1628037290000|2021-08-04 00:34:50|14754.67|14634.67|14752.42|14632.42|14754.67|14634.67|14752.41|14632.41|10
1628037300000|2021-08-04 00:35:00|14751.97|14631.97|14748.18|14628.18|14752.14|14632.14|14748.18|14628.18|10
1628037310000|2021-08-04 00:35:10|14747.63|14627.63|14746.22|14626.22|14747.81|14627.81|14746.22|14626.22|10
1628037320000|2021-08-04 00:35:20|14745.76|14625.76|14744.33|14624.33|14745.79|14625.79|14744.33|14624.33|9
1628037330000|2021-08-04 00:35:30|14745.12|14625.12|14746.17|14626.17|14746.17|14626.17|14744.59|14624.59|10
1628037340000|2021-08-04 00:35:40|14745.92|14625.92|14744.38|14624.38|14746.73|14626.73|14744.33|14624.33|10
1628037350000|2021-08-04 00:35:50|14743.88|14623.88|14750.03|14630.03|14750.03|14630.03|14743.21|14623.21|9
1628037360000|2021-08-04 00:36:00|14749.84|14629.84|14757.66|14637.66|14757.66|14637.66|14749.84|14629.84|10
1628037370000|2021-08-04 00:36:10|14757.68|14637.68|14767.07|14647.07|14767.07|14647.07|14757.68|14637.68|10
1628037380000|2021-08-04 00:36:20|14767.83|14647.83|14782.87|14662.87|14782.87|14662.87|14767.83|14647.83|10
1628037390000|2021-08-04 00:36:30|14784.18|14664.18|14797.91|14677.91|14797.91|14677.91|14784.18|14664.18|10
1628037400000|2021-08-04 00:36:40|14798.75|14678.75|14804.12|14684.12|14804.12|14684.12|14798.75|14678.75|10
1628037410000|2021-08-04 00:36:50|14804.8|14684.8|14804.89|14684.89|14805.69|14685.69|14804.8|14684.8|10
1628037420000|2021-08-04 00:37:00|14804.99|14684.99|14801.11|14681.11|14805.31|14685.31|14801.11|14681.11|10
1628037430000|2021-08-04 00:37:10|14800.84|14680.84|14800.64|14680.64|14800.84|14680.84|14799.65|14679.65|10
1628037440000|2021-08-04 00:37:20|14799.7|14679.7|14799.24|14679.24|14799.73|14679.73|14799.19|14679.19|9
1628037450000|2021-08-04 00:37:30|14799.86|14679.86|14797.51|14677.51|14800.1|14680.1|14797.51|14677.51|10
1628037460000|2021-08-04 00:37:40|14797.32|14677.32|14794.43|14674.43|14797.32|14677.32|14794.43|14674.43|9
1628037470000|2021-08-04 00:37:50|14794.33|14674.33|14792.17|14672.17|14794.33|14674.33|14792.17|14672.17|10
1628037480000|2021-08-04 00:38:00|14791.94|14671.94|14791.75|14671.75|14791.94|14671.94|14789.71|14669.71|9
1628037490000|2021-08-04 00:38:10|14791.79|14671.79|14792.58|14672.58|14792.59|14672.59|14791.74|14671.74|9
1628037500000|2021-08-04 00:38:20|14792.12|14672.12|14789.62|14669.62|14792.12|14672.12|14789.62|14669.62|9
1628037510000|2021-08-04 00:38:30|14789.77|14669.77|14785.78|14665.78|14789.77|14669.77|14785.78|14665.78|9
1628037520000|2021-08-04 00:38:40|14785.28|14665.28|14783.43|14663.43|14785.53|14665.53|14783.43|14663.43|9
1628037530000|2021-08-04 00:38:50|14782.46|14662.46|14783.73|14663.73|14783.73|14663.73|14782.45|14662.45|9
1628037540000|2021-08-04 00:39:00|14783.87|14663.87|14783.1|14663.1|14783.87|14663.87|14783.04|14663.04|9
1628037550000|2021-08-04 00:39:10|14783.09|14663.09|14782.45|14662.45|14783.09|14663.09|14782.34|14662.34|10
1628037560000|2021-08-04 00:39:20|14782.13|14662.13|14775.94|14655.94|14782.13|14662.13|14775.89|14655.89|10
1628037570000|2021-08-04 00:39:30|14775.39|14655.39|14774.34|14654.34|14775.39|14655.39|14774.34|14654.34|10
1628037580000|2021-08-04 00:39:40|14774.24|14654.24|14773.12|14653.12|14774.24|14654.24|14772.88|14652.88|10
1628037590000|2021-08-04 00:39:50|14774.22|14654.22|14778.01|14658.01|14778.01|14658.01|14774.22|14654.22|10
1628037600000|2021-08-04 00:40:00|14778.12|14658.12|14779.64|14659.64|14779.64|14659.64|14778.12|14658.12|10
1628037610000|2021-08-04 00:40:10|14778.98|14658.98|14777.67|14657.67|14778.98|14658.98|14777.67|14657.67|10
1628037620000|2021-08-04 00:40:20|14779.13|14659.13|14780.83|14660.83|14780.83|14660.83|14778.94|14658.94|9
1628037630000|2021-08-04 00:40:30|14781.29|14661.29|14785.22|14665.22|14785.22|14665.22|14781.29|14661.29|10
1628037640000|2021-08-04 00:40:40|14784.08|14664.08|14783.65|14663.65|14784.13|14664.13|14783.64|14663.64|10
1628037650000|2021-08-04 00:40:50|14783.53|14663.53|14779.99|14659.99|14783.53|14663.53|14779.99|14659.99|8
1628037660000|2021-08-04 00:41:00|14779.92|14659.92|14776.84|14656.84|14779.92|14659.92|14776.72|14656.72|10
1628037670000|2021-08-04 00:41:10|14776.21|14656.21|14777.67|14657.67|14777.67|14657.67|14775.78|14655.78|10
1628037680000|2021-08-04 00:41:20|14777.54|14657.54|14776.08|14656.08|14777.54|14657.54|14775.89|14655.89|10
1628037690000|2021-08-04 00:41:30|14775.94|14655.94|14774.8|14654.8|14777.09|14657.09|14774.8|14654.8|10
1628037700000|2021-08-04 00:41:40|14774.78|14654.78|14776.06|14656.06|14776.06|14656.06|14774.78|14654.78|9
1628037710000|2021-08-04 00:41:50|14776.18|14656.18|14776.8|14656.8|14778.06|14658.06|14776.18|14656.18|10
1628037720000|2021-08-04 00:42:00|14775.53|14655.53|14776.16|14656.16|14776.16|14656.16|14775.4|14655.4|9
1628037730000|2021-08-04 00:42:10|14776.31|14656.31|14777.48|14657.48|14777.63|14657.63|14776.26|14656.26|7
1628037740000|2021-08-04 00:42:20|14777.47|14657.47|14778.53|14658.53|14778.53|14658.53|14777.25|14657.25|8
1628037750000|2021-08-04 00:42:30|14778.67|14658.67|14782.09|14662.09|14782.09|14662.09|14778.57|14658.57|10
1628037760000|2021-08-04 00:42:40|14782.52|14662.52|14785.06|14665.06|14785.06|14665.06|14782.52|14662.52|10
1628037770000|2021-08-04 00:42:50|14785.4|14665.4|14789.99|14669.99|14790.12|14670.12|14785.4|14665.4|10
1628037780000|2021-08-04 00:43:00|14789.95|14669.95|14791.89|14671.89|14791.89|14671.89|14789.95|14669.95|10
1628037790000|2021-08-04 00:43:10|14792|14672|14792.76|14672.76|14792.76|14672.76|14792|14672|10
1628037800000|2021-08-04 00:43:20|14792.71|14672.71|14792.69|14672.69|14793.81|14673.81|14792.69|14672.69|10
1628037810000|2021-08-04 00:43:30|14792.41|14672.41|14786.88|14666.88|14792.41|14672.41|14786.88|14666.88|9
1628037820000|2021-08-04 00:43:40|14786.59|14666.59|14785.16|14665.16|14787.17|14667.17|14785.16|14665.16|9
1628037830000|2021-08-04 00:43:50|14784.72|14664.72|14785.72|14665.72|14785.72|14665.72|14784.64|14664.64|9
1628037840000|2021-08-04 00:44:00|14785.49|14665.49|14785.35|14665.35|14786.14|14666.14|14785.35|14665.35|7
1628037850000|2021-08-04 00:44:10|14785.31|14665.31|14782.59|14662.59|14785.31|14665.31|14782.59|14662.59|9
1628037860000|2021-08-04 00:44:20|14782.54|14662.54|14781.85|14661.85|14782.54|14662.54|14781.85|14661.85|10
1628037870000|2021-08-04 00:44:30|14781.6|14661.6|14781.11|14661.11|14781.6|14661.6|14780.96|14660.96|10
1628037880000|2021-08-04 00:44:40|14780.77|14660.77|14781.98|14661.98|14782|14662|14780.77|14660.77|10
1628037890000|2021-08-04 00:44:50|14782.48|14662.48|14787.25|14667.25|14787.25|14667.25|14782.48|14662.48|10
1628037900000|2021-08-04 00:45:00|14787.29|14667.29|14789.05|14669.05|14789.05|14669.05|14787.29|14667.29|10
1628037910000|2021-08-04 00:45:10|14789.32|14669.32|14792.08|14672.08|14792.08|14672.08|14789.16|14669.16|10
1628037920000|2021-08-04 00:45:20|14792.7|14672.7|14795.24|14675.24|14795.24|14675.24|14792.7|14672.7|10
1628037930000|2021-08-04 00:45:30|14795.36|14675.36|14800.23|14680.23|14800.23|14680.23|14795.36|14675.36|10
1628037940000|2021-08-04 00:45:40|14800.72|14680.72|14804.6|14684.6|14804.6|14684.6|14800.72|14680.72|10
1628037950000|2021-08-04 00:45:50|14804.63|14684.63|14803.61|14683.61|14804.71|14684.71|14803.61|14683.61|10
1628037960000|2021-08-04 00:46:00|14803.76|14683.76|14808.83|14688.83|14808.84|14688.84|14803.76|14683.76|10
1628037970000|2021-08-04 00:46:10|14809.16|14689.16|14812.71|14692.71|14812.71|14692.71|14808.43|14688.43|10
1628037980000|2021-08-04 00:46:20|14812.82|14692.82|14818.64|14698.64|14818.97|14698.97|14812.73|14692.73|10
1628037990000|2021-08-04 00:46:30|14818.18|14698.18|14821.47|14701.47|14821.47|14701.47|14817.51|14697.51|10
1628038000000|2021-08-04 00:46:40|14820.42|14700.42|14824.31|14704.31|14824.31|14704.31|14820.42|14700.42|10
1628038010000|2021-08-04 00:46:50|14824.8|14704.8|14827.29|14707.29|14827.63|14707.63|14824.8|14704.8|10
1628038020000|2021-08-04 00:47:00|14827.83|14707.83|14825.72|14705.72|14828.05|14708.05|14825.72|14705.72|10
1628038030000|2021-08-04 00:47:10|14825.68|14705.68|14823.17|14703.17|14825.68|14705.68|14822.97|14702.97|10
1628038040000|2021-08-04 00:47:20|14823.13|14703.13|14820.05|14700.05|14823.13|14703.13|14820.01|14700.01|10
1628038050000|2021-08-04 00:47:30|14819.95|14699.95|14819.65|14699.65|14820.15|14700.15|14819.61|14699.61|9
1628038060000|2021-08-04 00:47:40|14819.48|14699.48|14819.4|14699.4|14820.3|14700.3|14818.86|14698.86|9
1628038070000|2021-08-04 00:47:50|14819.27|14699.27|14820.32|14700.32|14820.32|14700.32|14819.23|14699.23|10
1628038080000|2021-08-04 00:48:00|14820.5|14700.5|14819.15|14699.15|14820.5|14700.5|14819.15|14699.15|10
1628038090000|2021-08-04 00:48:10|14819.05|14699.05|14816.8|14696.8|14819.05|14699.05|14816.8|14696.8|10
1628038100000|2021-08-04 00:48:20|14816.22|14696.22|14812.44|14692.44|14816.22|14696.22|14812.44|14692.44|9
1628038110000|2021-08-04 00:48:30|14811.83|14691.83|14809.14|14689.14|14811.83|14691.83|14809.14|14689.14|9
1628038120000|2021-08-04 00:48:40|14809.86|14689.86|14810.19|14690.19|14810.22|14690.22|14809.72|14689.72|10
1628038130000|2021-08-04 00:48:50|14810.32|14690.32|14812.17|14692.17|14812.87|14692.87|14810.32|14690.32|9
1628038140000|2021-08-04 00:49:00|14812.41|14692.41|14814.63|14694.63|14814.63|14694.63|14811.88|14691.88|10
1628038150000|2021-08-04 00:49:10|14815.27|14695.27|14816.77|14696.77|14816.77|14696.77|14814.95|14694.95|10
1628038160000|2021-08-04 00:49:20|14817.62|14697.62|14821.61|14701.61|14822.22|14702.22|14817.62|14697.62|10
1628038170000|2021-08-04 00:49:30|14821.51|14701.51|14825.9|14705.9|14825.9|14705.9|14821.16|14701.16|10
1628038180000|2021-08-04 00:49:40|14826.54|14706.54|14828.77|14708.77|14829.14|14709.14|14826.54|14706.54|10
1628038190000|2021-08-04 00:49:50|14831.72|14711.72|14831.59|14711.59|14831.98|14711.98|14831.51|14711.51|10
1628038200000|2021-08-04 00:50:00|14832.46|14712.46|14835.51|14715.51|14835.51|14715.51|14832.41|14712.41|10
1628038210000|2021-08-04 00:50:10|14836.01|14716.01|14835.91|14715.91|14837.62|14717.62|14835.91|14715.91|10
1628038220000|2021-08-04 00:50:20|14836.19|14716.19|14832.45|14712.45|14836.19|14716.19|14832.1|14712.1|10
1628038230000|2021-08-04 00:50:30|14832.26|14712.26|14830.95|14710.95|14832.26|14712.26|14830.27|14710.27|10
1628038240000|2021-08-04 00:50:40|14831.21|14711.21|14835.57|14715.57|14835.89|14715.89|14831.21|14711.21|10
1628038250000|2021-08-04 00:50:50|14837.41|14717.41|14842.44|14722.44|14842.64|14722.64|14837.41|14717.41|9
1628038260000|2021-08-04 00:51:00|14843.5|14723.5|14845.9|14725.9|14845.9|14725.9|14843.5|14723.5|9
1628038270000|2021-08-04 00:51:10|14846.41|14726.41|14848.51|14728.51|14848.51|14728.51|14846.41|14726.41|10
1628038280000|2021-08-04 00:51:20|14848.79|14728.79|14848.99|14728.99|14849.57|14729.57|14848.36|14728.36|10
1628038290000|2021-08-04 00:51:30|14848.98|14728.98|14849.27|14729.27|14849.34|14729.34|14848.87|14728.87|9
1628038300000|2021-08-04 00:51:40|14849.33|14729.33|14851.63|14731.63|14851.63|14731.63|14849.33|14729.33|10
1628038310000|2021-08-04 00:51:50|14851.89|14731.89|14851.81|14731.81|14852.4|14732.4|14851.31|14731.31|10
1628038320000|2021-08-04 00:52:00|14852.15|14732.15|14852.9|14732.9|14852.9|14732.9|14851.39|14731.39|10
1628038330000|2021-08-04 00:52:10|14852.87|14732.87|14853.87|14733.87|14854.44|14734.44|14852.75|14732.75|8
1628038340000|2021-08-04 00:52:20|14853.76|14733.76|14852.89|14732.89|14853.76|14733.76|14852.88|14732.88|9
1628038350000|2021-08-04 00:52:30|14854.02|14734.02|14853.66|14733.66|14854.33|14734.33|14853.53|14733.53|8
1628038360000|2021-08-04 00:52:40|14854.11|14734.11|14854.25|14734.25|14854.4|14734.4|14853.92|14733.92|9
1628038370000|2021-08-04 00:52:50|14855.64|14735.64|14857.52|14737.52|14857.61|14737.61|14855.64|14735.64|10
1628038380000|2021-08-04 00:53:00|14857.71|14737.71|14857.92|14737.92|14857.99|14737.99|14857.45|14737.45|9
1628038390000|2021-08-04 00:53:10|14857.75|14737.75|14859.32|14739.32|14860.11|14740.11|14857.75|14737.75|10
1628038400000|2021-08-04 00:53:20|14859.35|14739.35|14856.95|14736.95|14859.35|14739.35|14856.95|14736.95|10
1628038410000|2021-08-04 00:53:30|14856.71|14736.71|14857.81|14737.81|14857.81|14737.81|14856.2|14736.2|9
1628038420000|2021-08-04 00:53:40|14857.95|14737.95|14856.9|14736.9|14857.95|14737.95|14856.9|14736.9|10
1628038430000|2021-08-04 00:53:50|14856.84|14736.84|14858.11|14738.11|14858.56|14738.56|14856.84|14736.84|9
1628038440000|2021-08-04 00:54:00|14858.15|14738.15|14858.15|14738.15|14858.44|14738.44|14858.09|14738.09|10
1628038450000|2021-08-04 00:54:10|14858.16|14738.16|14860.33|14740.33|14860.33|14740.33|14858.15|14738.15|10
1628038460000|2021-08-04 00:54:20|14860.44|14740.44|14863.89|14743.89|14863.94|14743.94|14860.44|14740.44|9
1628038470000|2021-08-04 00:54:30|14864.52|14744.52|14865.86|14745.86|14865.88|14745.88|14863.88|14743.88|9
1628038480000|2021-08-04 00:54:40|14865.87|14745.87|14866.96|14746.96|14866.96|14746.96|14865.87|14745.87|9
1628038490000|2021-08-04 00:54:50|14867.31|14747.31|14869.26|14749.26|14869.26|14749.26|14867.31|14747.31|10
1628038500000|2021-08-04 00:55:00|14869.7|14749.7|14872.83|14752.83|14872.86|14752.86|14869.7|14749.7|10
1628038510000|2021-08-04 00:55:10|14873.25|14753.25|14869.43|14749.43|14873.25|14753.25|14869.43|14749.43|10
1628038520000|2021-08-04 00:55:20|14869.5|14749.5|14872.83|14752.83|14872.83|14752.83|14869.5|14749.5|10
1628038530000|2021-08-04 00:55:30|14872.9|14752.9|14876.32|14756.32|14876.32|14756.32|14872.9|14752.9|9
1628038540000|2021-08-04 00:55:40|14876.16|14756.16|14877.99|14757.99|14878.02|14758.02|14876.16|14756.16|10
1628038550000|2021-08-04 00:55:50|14878.26|14758.26|14882.06|14762.06|14882.57|14762.57|14878.26|14758.26|10
1628038560000|2021-08-04 00:56:00|14882.17|14762.17|14884.54|14764.54|14884.54|14764.54|14882.17|14762.17|10
1628038570000|2021-08-04 00:56:10|14884.27|14764.27|14884.69|14764.69|14885.83|14765.83|14884.27|14764.27|10
1628038580000|2021-08-04 00:56:20|14884.3|14764.3|14882.61|14762.61|14884.91|14764.91|14882.61|14762.61|10
1628038590000|2021-08-04 00:56:30|14882.58|14762.58|14886.48|14766.48|14886.48|14766.48|14882.21|14762.21|10
1628038600000|2021-08-04 00:56:40|14886.67|14766.67|14890.99|14770.99|14890.99|14770.99|14886.67|14766.67|10
1628038610000|2021-08-04 00:56:50|14891.09|14771.09|14894.69|14774.69|14894.69|14774.69|14891.09|14771.09|10
1628038620000|2021-08-04 00:57:00|14894.66|14774.66|14893.16|14773.16|14894.66|14774.66|14893.05|14773.05|10
1628038630000|2021-08-04 00:57:10|14893.01|14773.01|14892.12|14772.12|14893.04|14773.04|14891.82|14771.82|10
1628038640000|2021-08-04 00:57:20|14893.09|14773.09|14894.37|14774.37|14894.37|14774.37|14892.46|14772.46|10
1628038650000|2021-08-04 00:57:30|14894.18|14774.18|14897.43|14777.43|14897.43|14777.43|14894.18|14774.18|10
1628038660000|2021-08-04 00:57:40|14897.45|14777.45|14898.73|14778.73|14898.84|14778.84|14897.45|14777.45|10
1628038670000|2021-08-04 00:57:50|14898.92|14778.92|14899.63|14779.63|14899.63|14779.63|14898.92|14778.92|10
1628038680000|2021-08-04 00:58:00|14899.48|14779.48|14902.23|14782.23|14902.23|14782.23|14899.48|14779.48|9
1628038690000|2021-08-04 00:58:10|14902.38|14782.38|14902.94|14782.94|14902.94|14782.94|14902.13|14782.13|9
1628038700000|2021-08-04 00:58:20|14902.95|14782.95|14902.57|14782.57|14903.16|14783.16|14902.25|14782.25|9
1628038710000|2021-08-04 00:58:30|14902.55|14782.55|14901.46|14781.46|14902.55|14782.55|14900.72|14780.72|10
1628038720000|2021-08-04 00:58:40|14901.48|14781.48|14899.67|14779.67|14901.48|14781.48|14899.67|14779.67|10
1628038730000|2021-08-04 00:58:50|14899.9|14779.9|14900.15|14780.15|14900.75|14780.75|14899.87|14779.87|10
1628038740000|2021-08-04 00:59:00|14901.08|14781.08|14896.21|14776.21|14901.08|14781.08|14896.21|14776.21|10
1628038750000|2021-08-04 00:59:10|14896.06|14776.06|14886.97|14766.97|14896.06|14776.06|14886.97|14766.97|10
1628038760000|2021-08-04 00:59:20|14886.12|14766.12|14881.81|14761.81|14886.65|14766.65|14881.81|14761.81|10
1628038770000|2021-08-04 00:59:30|14881.51|14761.51|14882.29|14762.29|14882.29|14762.29|14880.59|14760.59|10
1628038780000|2021-08-04 00:59:40|14882.33|14762.33|14881.16|14761.16|14882.35|14762.35|14880.92|14760.92|8
1628038790000|2021-08-04 00:59:50|14880.99|14760.99|14881.53|14761.53|14881.53|14761.53|14880.33|14760.33|10
1628038800000|2021-08-04 01:00:00|14881.45|14761.45|14885.76|14765.76|14885.76|14765.76|14881.45|14761.45|10
1628038810000|2021-08-04 01:00:10|14886.06|14766.06|14900.74|14780.74|14900.74|14780.74|14886.06|14766.06|10
1628038820000|2021-08-04 01:00:20|14900.75|14780.75|14900.81|14780.81|14902.06|14782.06|14900.13|14780.13|10
1628038830000|2021-08-04 01:00:30|14902|14782|14902.08|14782.08|14902.1|14782.1|14901.21|14781.21|10
1628038840000|2021-08-04 01:00:40|14901.81|14781.81|14894.69|14774.69|14901.81|14781.81|14894.69|14774.69|10
1628038850000|2021-08-04 01:00:50|14893.56|14773.56|14886.83|14766.83|14893.56|14773.56|14886.83|14766.83|10
1628038860000|2021-08-04 01:01:00|14886.26|14766.26|14885.33|14765.33|14886.26|14766.26|14884.95|14764.95|9
1628038870000|2021-08-04 01:01:10|14885.21|14765.21|14888.12|14768.12|14888.63|14768.63|14885.21|14765.21|10
1628038880000|2021-08-04 01:01:20|14887.78|14767.78|14886.39|14766.39|14887.78|14767.78|14885.5|14765.5|10
1628038890000|2021-08-04 01:01:30|14886.67|14766.67|14881.19|14761.19|14886.67|14766.67|14881.19|14761.19|10
1628038900000|2021-08-04 01:01:40|14880.58|14760.58|14877.98|14757.98|14880.58|14760.58|14877.98|14757.98|10
1628038910000|2021-08-04 01:01:50|14877.88|14757.88|14872.15|14752.15|14877.88|14757.88|14872.15|14752.15|10
1628038920000|2021-08-04 01:02:00|14872.21|14752.21|14869.69|14749.69|14872.21|14752.21|14869.69|14749.69|10
1628038930000|2021-08-04 01:02:10|14868.65|14748.65|14868.88|14748.88|14868.9|14748.9|14868.32|14748.32|9
1628038940000|2021-08-04 01:02:20|14868.53|14748.53|14867.79|14747.79|14868.74|14748.74|14867.79|14747.79|9
1628038950000|2021-08-04 01:02:30|14867.78|14747.78|14864.22|14744.22|14867.78|14747.78|14864.22|14744.22|10
1628038960000|2021-08-04 01:02:40|14863.71|14743.71|14859.93|14739.93|14863.71|14743.71|14859.78|14739.78|10
1628038970000|2021-08-04 01:02:50|14859.85|14739.85|14858.47|14738.47|14859.85|14739.85|14858.47|14738.47|10
1628038980000|2021-08-04 01:03:00|14857.5|14737.5|14855.83|14735.83|14857.73|14737.73|14855.67|14735.67|10
1628038990000|2021-08-04 01:03:10|14855.7|14735.7|14855.37|14735.37|14855.8|14735.8|14855.17|14735.17|10
1628039000000|2021-08-04 01:03:20|14853.93|14733.93|14849.91|14729.91|14853.93|14733.93|14849.91|14729.91|10
1628039010000|2021-08-04 01:03:30|14849.34|14729.34|14849.22|14729.22|14850.45|14730.45|14848.27|14728.27|10
1628039020000|2021-08-04 01:03:40|14849.11|14729.11|14850.35|14730.35|14850.35|14730.35|14849.08|14729.08|10
1628039030000|2021-08-04 01:03:50|14850.08|14730.08|14848.17|14728.17|14850.08|14730.08|14848.17|14728.17|10
1628039040000|2021-08-04 01:04:00|14848.22|14728.22|14848.37|14728.37|14848.44|14728.44|14848.22|14728.22|9
1628039050000|2021-08-04 01:04:10|14848.61|14728.61|14854.05|14734.05|14854.05|14734.05|14848.61|14728.61|10
1628039060000|2021-08-04 01:04:20|14855.45|14735.45|14858.93|14738.93|14858.93|14738.93|14855.44|14735.44|10
1628039070000|2021-08-04 01:04:30|14862.1|14742.1|14868.32|14748.32|14868.32|14748.32|14862.1|14742.1|10
1628039080000|2021-08-04 01:04:40|14868.59|14748.59|14869.7|14749.7|14869.7|14749.7|14868.59|14748.59|10
1628039090000|2021-08-04 01:04:50|14868.75|14748.75|14863.36|14743.36|14868.75|14748.75|14863.36|14743.36|10
1628039100000|2021-08-04 01:05:00|14863.99|14743.99|14855.44|14735.44|14863.99|14743.99|14855.44|14735.44|10
1628039110000|2021-08-04 01:05:10|14856.89|14736.89|14858.62|14738.62|14858.62|14738.62|14856.5|14736.5|10
1628039120000|2021-08-04 01:05:20|14858.66|14738.66|14859.65|14739.65|14860.65|14740.65|14858.66|14738.66|10
1628039130000|2021-08-04 01:05:30|14859.69|14739.69|14858.32|14738.32|14859.69|14739.69|14857.94|14737.94|10
1628039140000|2021-08-04 01:05:40|14858.88|14738.88|14863.05|14743.05|14863.05|14743.05|14858.88|14738.88|10
1628039150000|2021-08-04 01:05:50|14863.68|14743.68|14865.27|14745.27|14865.27|14745.27|14863.68|14743.68|7
1628039160000|2021-08-04 01:06:00|14865.47|14745.47|14865.77|14745.77|14866.2|14746.2|14865.38|14745.38|9
1628039170000|2021-08-04 01:06:10|14865.49|14745.49|14864.65|14744.65|14866.67|14746.67|14864.5|14744.5|10
1628039180000|2021-08-04 01:06:20|14864.02|14744.02|14864.27|14744.27|14864.31|14744.31|14863.55|14743.55|10
1628039190000|2021-08-04 01:06:30|14864.38|14744.38|14866.06|14746.06|14866.06|14746.06|14864.37|14744.37|10
1628039200000|2021-08-04 01:06:40|14866.67|14746.67|14866.45|14746.45|14866.67|14746.67|14865.55|14745.55|10
1628039210000|2021-08-04 01:06:50|14867.06|14747.06|14867.01|14747.01|14867.46|14747.46|14866.69|14746.69|10
1628039220000|2021-08-04 01:07:00|14866.23|14746.23|14868.44|14748.44|14868.44|14748.44|14866.21|14746.21|10
1628039230000|2021-08-04 01:07:10|14869.2|14749.2|14874.25|14754.25|14874.25|14754.25|14869.2|14749.2|10
1628039240000|2021-08-04 01:07:20|14874.28|14754.28|14875.05|14755.05|14875.49|14755.49|14874.12|14754.12|9
1628039250000|2021-08-04 01:07:30|14876.14|14756.14|14878.96|14758.96|14879.65|14759.65|14876.14|14756.14|10
1628039260000|2021-08-04 01:07:40|14878.64|14758.64|14879.27|14759.27|14879.78|14759.78|14878.31|14758.31|10
1628039270000|2021-08-04 01:07:50|14878.31|14758.31|14875.87|14755.87|14878.31|14758.31|14875.48|14755.48|9
1628039280000|2021-08-04 01:08:00|14876.2|14756.2|14877.66|14757.66|14878.06|14758.06|14876.2|14756.2|9
1628039290000|2021-08-04 01:08:10|14877.76|14757.76|14878.03|14758.03|14878.03|14758.03|14876.92|14756.92|10
1628039300000|2021-08-04 01:08:20|14877.77|14757.77|14878.17|14758.17|14878.17|14758.17|14877.35|14757.35|10
1628039310000|2021-08-04 01:08:30|14878.18|14758.18|14876.94|14756.94|14878.18|14758.18|14876.27|14756.27|10
1628039320000|2021-08-04 01:08:40|14876.26|14756.26|14874.47|14754.47|14876.26|14756.26|14874.47|14754.47|10
1628039330000|2021-08-04 01:08:50|14874.51|14754.51|14873.66|14753.66|14874.51|14754.51|14873.33|14753.33|9
1628039340000|2021-08-04 01:09:00|14873.56|14753.56|14871.1|14751.1|14873.56|14753.56|14871.1|14751.1|10
1628039350000|2021-08-04 01:09:10|14870.96|14750.96|14867.6|14747.6|14870.96|14750.96|14867.6|14747.6|10
1628039360000|2021-08-04 01:09:20|14867.86|14747.86|14865.29|14745.29|14867.86|14747.86|14865.29|14745.29|10
1628039370000|2021-08-04 01:09:30|14865.43|14745.43|14867.48|14747.48|14867.67|14747.67|14865.43|14745.43|10
1628039380000|2021-08-04 01:09:40|14867.69|14747.69|14870.15|14750.15|14870.15|14750.15|14867.67|14747.67|10
1628039390000|2021-08-04 01:09:50|14868.75|14748.75|14863.79|14743.79|14868.75|14748.75|14863.79|14743.79|10
1628039400000|2021-08-04 01:10:00|14863.38|14743.38|14862.79|14742.79|14863.38|14743.38|14862.51|14742.51|10
1628039410000|2021-08-04 01:10:10|14862.94|14742.94|14864.16|14744.16|14865.12|14745.12|14862.94|14742.94|10
1628039420000|2021-08-04 01:10:20|14864.19|14744.19|14863.57|14743.57|14864.74|14744.74|14863.57|14743.57|10
1628039430000|2021-08-04 01:10:30|14862.52|14742.52|14860.92|14740.92|14862.6|14742.6|14860.67|14740.67|10
1628039440000|2021-08-04 01:10:40|14861.01|14741.01|14862.79|14742.79|14862.97|14742.97|14861.01|14741.01|9
1628039450000|2021-08-04 01:10:50|14863.06|14743.06|14863.6|14743.6|14863.6|14743.6|14863.05|14743.05|8
1628039460000|2021-08-04 01:11:00|14863.37|14743.37|14863.1|14743.1|14863.78|14743.78|14862.88|14742.88|9
1628039470000|2021-08-04 01:11:10|14863.15|14743.15|14864.68|14744.68|14864.68|14744.68|14863.15|14743.15|9
1628039480000|2021-08-04 01:11:20|14864.69|14744.69|14866.38|14746.38|14866.38|14746.38|14864.69|14744.69|10
1628039490000|2021-08-04 01:11:30|14867.54|14747.54|14872.39|14752.39|14872.39|14752.39|14867.49|14747.49|10
1628039500000|2021-08-04 01:11:40|14874.09|14754.09|14877.06|14757.06|14877.3|14757.3|14874.09|14754.09|10
1628039510000|2021-08-04 01:11:50|14877.96|14757.96|14880.7|14760.7|14880.8|14760.8|14877.96|14757.96|10
1628039520000|2021-08-04 01:12:00|14880.85|14760.85|14881.01|14761.01|14881.43|14761.43|14880.73|14760.73|9
1628039530000|2021-08-04 01:12:10|14881.42|14761.42|14882.07|14762.07|14882.88|14762.88|14881.42|14761.42|10
1628039540000|2021-08-04 01:12:20|14881.84|14761.84|14881.59|14761.59|14881.92|14761.92|14881.59|14761.59|9
1628039550000|2021-08-04 01:12:30|14881.58|14761.58|14881.98|14761.98|14882.25|14762.25|14881.24|14761.24|8
1628039560000|2021-08-04 01:12:40|14882.05|14762.05|14882.41|14762.41|14882.41|14762.41|14881.87|14761.87|10
1628039570000|2021-08-04 01:12:50|14882.45|14762.45|14881.84|14761.84|14882.73|14762.73|14881.84|14761.84|10
1628039580000|2021-08-04 01:13:00|14880.59|14760.59|14879.53|14759.53|14881.03|14761.03|14878.47|14758.47|10
1628039590000|2021-08-04 01:13:10|14879.09|14759.09|14878.32|14758.32|14879.09|14759.09|14878.01|14758.01|9
1628039600000|2021-08-04 01:13:20|14878.31|14758.31|14877.05|14757.05|14878.31|14758.31|14877.05|14757.05|10
1628039610000|2021-08-04 01:13:30|14878.07|14758.07|14878.61|14758.61|14878.69|14758.69|14878.07|14758.07|9
1628039620000|2021-08-04 01:13:40|14878.68|14758.68|14874.4|14754.4|14878.68|14758.68|14874.4|14754.4|10
1628039630000|2021-08-04 01:13:50|14872.8|14752.8|14867.57|14747.57|14872.8|14752.8|14867.57|14747.57|10
1628039640000|2021-08-04 01:14:00|14867.45|14747.45|14865.49|14745.49|14867.45|14747.45|14865.31|14745.31|10
1628039650000|2021-08-04 01:14:10|14865.18|14745.18|14865.06|14745.06|14865.25|14745.25|14864.34|14744.34|10
1628039660000|2021-08-04 01:14:20|14865.22|14745.22|14866.92|14746.92|14866.92|14746.92|14865.22|14745.22|10
1628039670000|2021-08-04 01:14:30|14867.13|14747.13|14866.85|14746.85|14867.22|14747.22|14866.85|14746.85|9
1628039680000|2021-08-04 01:14:40|14867.05|14747.05|14866.62|14746.62|14867.17|14747.17|14866.62|14746.62|7
1628039690000|2021-08-04 01:14:50|14866.38|14746.38|14864.35|14744.35|14866.38|14746.38|14864.2|14744.2|10
1628039700000|2021-08-04 01:15:00|14864.37|14744.37|14862.89|14742.89|14864.37|14744.37|14862.12|14742.12|10
1628039710000|2021-08-04 01:15:10|14863.14|14743.14|14865.17|14745.17|14865.17|14745.17|14863|14743|10
1628039720000|2021-08-04 01:15:20|14865.7|14745.7|14870.07|14750.07|14870.07|14750.07|14865.7|14745.7|10
1628039730000|2021-08-04 01:15:30|14870.49|14750.49|14875.66|14755.66|14875.66|14755.66|14870.49|14750.49|9
1628039740000|2021-08-04 01:15:40|14875.72|14755.72|14875.21|14755.21|14875.72|14755.72|14874.8|14754.8|10
1628039750000|2021-08-04 01:15:50|14875.34|14755.34|14874.19|14754.19|14875.34|14755.34|14874.04|14754.04|10
1628039760000|2021-08-04 01:16:00|14874.72|14754.72|14875.16|14755.16|14875.17|14755.17|14874.72|14754.72|10
1628039770000|2021-08-04 01:16:10|14875.05|14755.05|14875.81|14755.81|14875.83|14755.83|14875.05|14755.05|10
1628039780000|2021-08-04 01:16:20|14875.9|14755.9|14877.09|14757.09|14877.09|14757.09|14875.9|14755.9|10
1628039790000|2021-08-04 01:16:30|14877.33|14757.33|14878.18|14758.18|14878.18|14758.18|14877.2|14757.2|10
1628039800000|2021-08-04 01:16:40|14878.19|14758.19|14879.27|14759.27|14879.27|14759.27|14877.96|14757.96|9
1628039810000|2021-08-04 01:16:50|14879.35|14759.35|14879.07|14759.07|14879.64|14759.64|14878.63|14758.63|10
1628039820000|2021-08-04 01:17:00|14879.08|14759.08|14880.15|14760.15|14880.23|14760.23|14879.08|14759.08|10
1628039830000|2021-08-04 01:17:10|14880.3|14760.3|14881.31|14761.31|14881.35|14761.35|14879.55|14759.55|10
1628039840000|2021-08-04 01:17:20|14880.96|14760.96|14883.74|14763.74|14883.74|14763.74|14880.96|14760.96|10
1628039850000|2021-08-04 01:17:30|14883.75|14763.75|14884.47|14764.47|14885.08|14765.08|14882.97|14762.97|10
1628039860000|2021-08-04 01:17:40|14884.49|14764.49|14886.9|14766.9|14886.92|14766.92|14884.49|14764.49|10
1628039870000|2021-08-04 01:17:50|14886.81|14766.81|14888.41|14768.41|14888.51|14768.51|14886.81|14766.81|10
1628039880000|2021-08-04 01:18:00|14888.37|14768.37|14888.55|14768.55|14888.7|14768.7|14888.3|14768.3|9
1628039890000|2021-08-04 01:18:10|14888.83|14768.83|14890.5|14770.5|14890.54|14770.54|14888.83|14768.83|9
1628039900000|2021-08-04 01:18:20|14890.24|14770.24|14891.12|14771.12|14891.12|14771.12|14889.18|14769.18|9
1628039910000|2021-08-04 01:18:30|14891.43|14771.43|14893.36|14773.36|14893.36|14773.36|14891.43|14771.43|10
1628039920000|2021-08-04 01:18:40|14893.95|14773.95|14894.55|14774.55|14894.55|14774.55|14892.45|14772.45|10
1628039930000|2021-08-04 01:18:50|14894.61|14774.61|14895.86|14775.86|14895.86|14775.86|14894.61|14774.61|10
1628039940000|2021-08-04 01:19:00|14895.91|14775.91|14893.39|14773.39|14896.16|14776.16|14893.39|14773.39|9
1628039950000|2021-08-04 01:19:10|14892.64|14772.64|14889.17|14769.17|14892.64|14772.64|14888.96|14768.96|10
1628039960000|2021-08-04 01:19:20|14888.94|14768.94|14888.53|14768.53|14889.36|14769.36|14888.44|14768.44|10
1628039970000|2021-08-04 01:19:30|14888.47|14768.47|14888.99|14768.99|14888.99|14768.99|14888.27|14768.27|8
1628039980000|2021-08-04 01:19:40|14887.7|14767.7|14885.08|14765.08|14888.66|14768.66|14885.08|14765.08|10
1628039990000|2021-08-04 01:19:50|14885.01|14765.01|14879.71|14759.71|14885.01|14765.01|14879.71|14759.71|10
1628040000000|2021-08-04 01:20:00|14880.5|14760.5|14879.63|14759.63|14880.5|14760.5|14877.48|14757.48|10
1628040010000|2021-08-04 01:20:10|14879.62|14759.62|14884.97|14764.97|14884.97|14764.97|14879.62|14759.62|9
1628040020000|2021-08-04 01:20:20|14884.82|14764.82|14893.6|14773.6|14893.6|14773.6|14884.82|14764.82|10
1628040030000|2021-08-04 01:20:30|14895.64|14775.64|14899.39|14779.39|14899.39|14779.39|14895.64|14775.64|10
1628040040000|2021-08-04 01:20:40|14899.29|14779.29|14905.5|14785.5|14905.54|14785.54|14899.09|14779.09|10
1628040050000|2021-08-04 01:20:50|14905.59|14785.59|14906.95|14786.95|14906.95|14786.95|14904.12|14784.12|10
1628040060000|2021-08-04 01:21:00|14907.12|14787.12|14906.2|14786.2|14907.82|14787.82|14906.2|14786.2|10
1628040070000|2021-08-04 01:21:10|14906.81|14786.81|14907.6|14787.6|14907.6|14787.6|14906.52|14786.52|10
1628040080000|2021-08-04 01:21:20|14907.25|14787.25|14906.96|14786.96|14907.3|14787.3|14906.96|14786.96|10
1628040090000|2021-08-04 01:21:30|14907.06|14787.06|14903.61|14783.61|14907.06|14787.06|14903.61|14783.61|10
1628040100000|2021-08-04 01:21:40|14904.33|14784.33|14904.38|14784.38|14904.86|14784.86|14904.3|14784.3|9
1628040110000|2021-08-04 01:21:50|14904.35|14784.35|14903.64|14783.64|14904.55|14784.55|14903.64|14783.64|10
1628040120000|2021-08-04 01:22:00|14903.16|14783.16|14900.81|14780.81|14903.46|14783.46|14900.07|14780.07|10
1628040130000|2021-08-04 01:22:10|14900.29|14780.29|14902.46|14782.46|14902.46|14782.46|14900.29|14780.29|10
1628040140000|2021-08-04 01:22:20|14902.16|14782.16|14901.92|14781.92|14902.16|14782.16|14900.83|14780.83|10
1628040150000|2021-08-04 01:22:30|14902.46|14782.46|14902.68|14782.68|14904.14|14784.14|14902.46|14782.46|10
1628040160000|2021-08-04 01:22:40|14902.67|14782.67|14902.9|14782.9|14902.9|14782.9|14902.38|14782.38|10
1628040170000|2021-08-04 01:22:50|14902.89|14782.89|14904.36|14784.36|14904.36|14784.36|14902.42|14782.42|9
1628040180000|2021-08-04 01:23:00|14903.83|14783.83|14903.03|14783.03|14903.83|14783.83|14902.44|14782.44|9
1628040190000|2021-08-04 01:23:10|14902.79|14782.79|14900.26|14780.26|14903.07|14783.07|14900.26|14780.26|10
1628040200000|2021-08-04 01:23:20|14900.12|14780.12|14897.16|14777.16|14900.12|14780.12|14897.1|14777.1|8
1628040210000|2021-08-04 01:23:30|14896.57|14776.57|14891.34|14771.34|14896.57|14776.57|14891.34|14771.34|10
1628040220000|2021-08-04 01:23:40|14891.48|14771.48|14889.2|14769.2|14891.67|14771.67|14889.17|14769.17|10
1628040230000|2021-08-04 01:23:50|14889.29|14769.29|14889.44|14769.44|14889.44|14769.44|14888.84|14768.84|10
1628040240000|2021-08-04 01:24:00|14889.47|14769.47|14889.37|14769.37|14889.8|14769.8|14888.88|14768.88|10
1628040250000|2021-08-04 01:24:10|14889.85|14769.85|14888.86|14768.86|14890.24|14770.24|14888.8|14768.8|10
1628040260000|2021-08-04 01:24:20|14888.54|14768.54|14889.18|14769.18|14889.54|14769.54|14888.18|14768.18|10
1628040270000|2021-08-04 01:24:30|14887.92|14767.92|14888.88|14768.88|14888.88|14768.88|14887.73|14767.73|10
1628040280000|2021-08-04 01:24:40|14889.08|14769.08|14889.64|14769.64|14889.83|14769.83|14889.08|14769.08|7
1628040290000|2021-08-04 01:24:50|14889.69|14769.69|14887.18|14767.18|14889.73|14769.73|14887.18|14767.18|10
1628040300000|2021-08-04 01:25:00|14887.15|14767.15|14889.56|14769.56|14889.92|14769.92|14887.15|14767.15|10
1628040310000|2021-08-04 01:25:10|14889.86|14769.86|14891.68|14771.68|14893.14|14773.14|14889.86|14769.86|10
1628040320000|2021-08-04 01:25:20|14891.7|14771.7|14895.09|14775.09|14895.09|14775.09|14891.7|14771.7|9
1628040330000|2021-08-04 01:25:30|14895.86|14775.86|14893.65|14773.65|14895.86|14775.86|14893.25|14773.25|9
1628040340000|2021-08-04 01:25:40|14893.57|14773.57|14894.71|14774.71|14894.71|14774.71|14893.44|14773.44|10
1628040350000|2021-08-04 01:25:50|14894.74|14774.74|14894.46|14774.46|14895.55|14775.55|14894.46|14774.46|10
1628040360000|2021-08-04 01:26:00|14894.26|14774.26|14892.75|14772.75|14895.58|14775.58|14892.75|14772.75|10
1628040370000|2021-08-04 01:26:10|14892.73|14772.73|14891.88|14771.88|14892.73|14772.73|14891.88|14771.88|10
1628040380000|2021-08-04 01:26:20|14892.95|14772.95|14889.62|14769.62|14892.95|14772.95|14889.3|14769.3|10
1628040390000|2021-08-04 01:26:30|14889.98|14769.98|14890.4|14770.4|14890.4|14770.4|14889.51|14769.51|10
1628040400000|2021-08-04 01:26:40|14890.62|14770.62|14890.55|14770.55|14890.91|14770.91|14890.52|14770.52|8
1628040410000|2021-08-04 01:26:50|14891.01|14771.01|14890.85|14770.85|14891.01|14771.01|14890.23|14770.23|10
1628040420000|2021-08-04 01:27:00|14890.93|14770.93|14891.12|14771.12|14891.36|14771.36|14890.93|14770.93|9
1628040430000|2021-08-04 01:27:10|14891.18|14771.18|14892.93|14772.93|14892.93|14772.93|14890.86|14770.86|9
1628040440000|2021-08-04 01:27:20|14892.95|14772.95|14895.38|14775.38|14895.38|14775.38|14892.95|14772.95|10
1628040450000|2021-08-04 01:27:30|14895.26|14775.26|14896.91|14776.91|14896.91|14776.91|14895.26|14775.26|9
1628040460000|2021-08-04 01:27:40|14896.74|14776.74|14897.5|14777.5|14898.49|14778.49|14896.43|14776.43|8
1628040470000|2021-08-04 01:27:50|14897.42|14777.42|14899.03|14779.03|14899.03|14779.03|14897.42|14777.42|8
1628040480000|2021-08-04 01:28:00|14899.33|14779.33|14899.16|14779.16|14899.35|14779.35|14898.33|14778.33|10
1628040490000|2021-08-04 01:28:10|14899.2|14779.2|14901.78|14781.78|14901.78|14781.78|14898.27|14778.27|10
1628040500000|2021-08-04 01:28:20|14900.43|14780.43|14901.91|14781.91|14901.91|14781.91|14900.43|14780.43|9
1628040510000|2021-08-04 01:28:30|14902|14782|14902.35|14782.35|14902.4|14782.4|14901.79|14781.79|9
1628040520000|2021-08-04 01:28:40|14903.57|14783.57|14904.62|14784.62|14905.13|14785.13|14903.57|14783.57|10
1628040530000|2021-08-04 01:28:50|14904.88|14784.88|14908.73|14788.73|14909.69|14789.69|14904.88|14784.88|10
1628040540000|2021-08-04 01:29:00|14909.68|14789.68|14912.31|14792.31|14913.22|14793.22|14909.68|14789.68|10
1628040550000|2021-08-04 01:29:10|14912.43|14792.43|14911.52|14791.52|14912.77|14792.77|14911.52|14791.52|8
1628040560000|2021-08-04 01:29:20|14911.77|14791.77|14913.51|14793.51|14913.51|14793.51|14911.77|14791.77|9
1628040570000|2021-08-04 01:29:30|14913.58|14793.58|14916.84|14796.84|14916.84|14796.84|14913.58|14793.58|10
1628040580000|2021-08-04 01:29:40|14917.98|14797.98|14918.28|14798.28|14918.9|14798.9|14917.98|14797.98|10
1628040590000|2021-08-04 01:29:50|14918.07|14798.07|14916.81|14796.81|14918.07|14798.07|14916.81|14796.81|8
1628040600000|2021-08-04 01:30:00|14917.03|14797.03|14918.51|14798.51|14918.51|14798.51|14917.03|14797.03|10
1628040610000|2021-08-04 01:30:10|14918.68|14798.68|14916.47|14796.47|14918.68|14798.68|14916.47|14796.47|10
1628040620000|2021-08-04 01:30:20|14916.48|14796.48|14915.4|14795.4|14916.48|14796.48|14915.23|14795.23|8
1628040630000|2021-08-04 01:30:30|14915.11|14795.11|14912.21|14792.21|14915.15|14795.15|14912.12|14792.12|9
1628040640000|2021-08-04 01:30:40|14912.11|14792.11|14914.41|14794.41|14914.88|14794.88|14912.11|14792.11|10
1628040650000|2021-08-04 01:30:50|14914.51|14794.51|14914.91|14794.91|14914.91|14794.91|14914.44|14794.44|9
1628040660000|2021-08-04 01:31:00|14914.86|14794.86|14915.6|14795.6|14915.6|14795.6|14914.67|14794.67|10
1628040670000|2021-08-04 01:31:10|14915.76|14795.76|14917.08|14797.08|14917.08|14797.08|14915.76|14795.76|10
1628040680000|2021-08-04 01:31:20|14917.45|14797.45|14920.6|14800.6|14920.6|14800.6|14917.45|14797.45|10
1628040690000|2021-08-04 01:31:30|14921.01|14801.01|14922.21|14802.21|14922.21|14802.21|14921.01|14801.01|10
1628040700000|2021-08-04 01:31:40|14922.08|14802.08|14922.75|14802.75|14922.75|14802.75|14921.86|14801.86|10
1628040710000|2021-08-04 01:31:50|14922.81|14802.81|14923.4|14803.4|14923.53|14803.53|14922.64|14802.64|10
1628040720000|2021-08-04 01:32:00|14923.52|14803.52|14924.44|14804.44|14924.62|14804.62|14923.52|14803.52|8
1628040730000|2021-08-04 01:32:10|14924.5|14804.5|14924.5|14804.5|14924.7|14804.7|14923.74|14803.74|10
1628040740000|2021-08-04 01:32:20|14924.74|14804.74|14926.45|14806.45|14926.45|14806.45|14924.74|14804.74|9
1628040750000|2021-08-04 01:32:30|14928.3|14808.3|14932.59|14812.59|14932.59|14812.59|14928.3|14808.3|10
1628040760000|2021-08-04 01:32:40|14932.51|14812.51|14931.9|14811.9|14932.51|14812.51|14930.94|14810.94|10
1628040770000|2021-08-04 01:32:50|14931.97|14811.97|14932.98|14812.98|14933.05|14813.05|14931.74|14811.74|10
1628040780000|2021-08-04 01:33:00|14932.79|14812.79|14936.7|14816.7|14936.72|14816.72|14932.67|14812.67|10
1628040790000|2021-08-04 01:33:10|14936.45|14816.45|14938.72|14818.72|14938.72|14818.72|14936.07|14816.07|8
1628040800000|2021-08-04 01:33:20|14938.76|14818.76|14938.96|14818.96|14939.16|14819.16|14937.94|14817.94|8
1628040810000|2021-08-04 01:33:30|14939.06|14819.06|14939.48|14819.48|14939.6|14819.6|14938.9|14818.9|10
1628040820000|2021-08-04 01:33:40|14939.49|14819.49|14941.4|14821.4|14941.4|14821.4|14939.49|14819.49|10
1628040830000|2021-08-04 01:33:50|14943.64|14823.64|14943.97|14823.97|14945.14|14825.14|14943.64|14823.64|9
1628040840000|2021-08-04 01:34:00|14943.92|14823.92|14943.24|14823.24|14944.42|14824.42|14943.24|14823.24|10
1628040850000|2021-08-04 01:34:10|14943.25|14823.25|14942.73|14822.73|14944.51|14824.51|14942.27|14822.27|10
1628040860000|2021-08-04 01:34:20|14943.67|14823.67|14943.97|14823.97|14944|14824|14943.64|14823.64|10
1628040870000|2021-08-04 01:34:30|14944.11|14824.11|14944.68|14824.68|14944.68|14824.68|14944.07|14824.07|9
1628040880000|2021-08-04 01:34:40|14944.47|14824.47|14945.65|14825.65|14945.65|14825.65|14944.47|14824.47|9
1628040890000|2021-08-04 01:34:50|14945.84|14825.84|14947.01|14827.01|14947.01|14827.01|14945.84|14825.84|10
1628040900000|2021-08-04 01:35:00|14947.34|14827.34|14951.51|14831.51|14951.51|14831.51|14947.26|14827.26|9
1628040910000|2021-08-04 01:35:10|14952.7|14832.7|14952.33|14832.33|14954.09|14834.09|14952.33|14832.33|10
1628040920000|2021-08-04 01:35:20|14952.4|14832.4|14956.26|14836.26|14956.34|14836.34|14952.26|14832.26|10
1628040930000|2021-08-04 01:35:30|14957.18|14837.18|14959.5|14839.5|14959.51|14839.51|14957.18|14837.18|10
1628040940000|2021-08-04 01:35:40|14959.51|14839.51|14961.18|14841.18|14961.18|14841.18|14959.51|14839.51|10
1628040950000|2021-08-04 01:35:50|14961.88|14841.88|14962.7|14842.7|14963.97|14843.97|14961.88|14841.88|10
1628040960000|2021-08-04 01:36:00|14962.29|14842.29|14954.36|14834.36|14962.29|14842.29|14954.36|14834.36|10
1628040970000|2021-08-04 01:36:10|14952.89|14832.89|14943.42|14823.42|14952.89|14832.89|14943.42|14823.42|10
1628040980000|2021-08-04 01:36:20|14942.66|14822.66|14945.32|14825.32|14945.32|14825.32|14942.66|14822.66|10
1628040990000|2021-08-04 01:36:30|14944.57|14824.57|14945.11|14825.11|14945.11|14825.11|14944.48|14824.48|10
1628041000000|2021-08-04 01:36:40|14944.86|14824.86|14949.59|14829.59|14949.59|14829.59|14944.86|14824.86|10
1628041010000|2021-08-04 01:36:50|14949.74|14829.74|14951.4|14831.4|14951.95|14831.95|14949.74|14829.74|10
1628041020000|2021-08-04 01:37:00|14951.25|14831.25|14951.85|14831.85|14951.85|14831.85|14949.57|14829.57|10
1628041030000|2021-08-04 01:37:10|14952.17|14832.17|14959.11|14839.11|14959.11|14839.11|14952.17|14832.17|10
1628041040000|2021-08-04 01:37:20|14959.5|14839.5|14959.29|14839.29|14960.27|14840.27|14959.29|14839.29|10
1628041050000|2021-08-04 01:37:30|14959.49|14839.49|14954.87|14834.87|14959.49|14839.49|14954.87|14834.87|10
1628041060000|2021-08-04 01:37:40|14953.7|14833.7|14948.67|14828.67|14953.7|14833.7|14948.67|14828.67|10
1628041070000|2021-08-04 01:37:50|14948.04|14828.04|14942.7|14822.7|14948.04|14828.04|14942.7|14822.7|9
1628041080000|2021-08-04 01:38:00|14942.35|14822.35|14940.73|14820.73|14942.35|14822.35|14940.73|14820.73|10
1628041090000|2021-08-04 01:38:10|14940.39|14820.39|14939.25|14819.25|14940.39|14820.39|14938.71|14818.71|9
1628041100000|2021-08-04 01:38:20|14938.13|14818.13|14934.72|14814.72|14938.13|14818.13|14934.58|14814.58|10
1628041110000|2021-08-04 01:38:30|14934.84|14814.84|14933.26|14813.26|14935.12|14815.12|14933.26|14813.26|10
1628041120000|2021-08-04 01:38:40|14933.47|14813.47|14933.42|14813.42|14933.63|14813.63|14933.26|14813.26|9
1628041130000|2021-08-04 01:38:50|14932.7|14812.7|14932.67|14812.67|14932.95|14812.95|14932.53|14812.53|10
1628041140000|2021-08-04 01:39:00|14932.5|14812.5|14930.32|14810.32|14932.5|14812.5|14930.32|14810.32|10
1628041150000|2021-08-04 01:39:10|14930.07|14810.07|14926.9|14806.9|14930.07|14810.07|14926.78|14806.78|10
1628041160000|2021-08-04 01:39:20|14927.18|14807.18|14926.34|14806.34|14927.58|14807.58|14926.2|14806.2|10
1628041170000|2021-08-04 01:39:30|14926.36|14806.36|14924.81|14804.81|14926.86|14806.86|14924.81|14804.81|10
1628041180000|2021-08-04 01:39:40|14924.36|14804.36|14921.16|14801.16|14924.36|14804.36|14921.16|14801.16|10
1628041190000|2021-08-04 01:39:50|14921.15|14801.15|14919.86|14799.86|14921.31|14801.31|14919.86|14799.86|8
1628041200000|2021-08-04 01:40:00|14919.59|14799.59|14919.19|14799.19|14919.59|14799.59|14918.95|14798.95|10
1628041210000|2021-08-04 01:40:10|14919.14|14799.14|14920.32|14800.32|14920.32|14800.32|14918.9|14798.9|9
1628041220000|2021-08-04 01:40:20|14919.32|14799.32|14922.32|14802.32|14922.32|14802.32|14919.32|14799.32|9
1628041230000|2021-08-04 01:40:30|14922.3|14802.3|14920.13|14800.13|14922.3|14802.3|14920.13|14800.13|9
1628041240000|2021-08-04 01:40:40|14919.82|14799.82|14920.22|14800.22|14920.24|14800.24|14919.72|14799.72|9
1628041250000|2021-08-04 01:40:50|14920.24|14800.24|14919.13|14799.13|14920.24|14800.24|14919.11|14799.11|9
1628041260000|2021-08-04 01:41:00|14919.12|14799.12|14918.84|14798.84|14919.25|14799.25|14918.61|14798.61|10
1628041270000|2021-08-04 01:41:10|14918.78|14798.78|14918.8|14798.8|14919.05|14799.05|14918.64|14798.64|10
1628041280000|2021-08-04 01:41:20|14918.69|14798.69|14918.01|14798.01|14918.69|14798.69|14917.25|14797.25|10
1628041290000|2021-08-04 01:41:30|14917.94|14797.94|14917.22|14797.22|14917.94|14797.94|14917.08|14797.08|9
1628041300000|2021-08-04 01:41:40|14917.32|14797.32|14916.83|14796.83|14917.32|14797.32|14916.6|14796.6|10
1628041310000|2021-08-04 01:41:50|14916.67|14796.67|14913.35|14793.35|14916.67|14796.67|14913.35|14793.35|9
1628041320000|2021-08-04 01:42:00|14913.65|14793.65|14912.93|14792.93|14913.92|14793.92|14912.9|14792.9|10
1628041330000|2021-08-04 01:42:10|14912.87|14792.87|14911.03|14791.03|14913.22|14793.22|14911.03|14791.03|10
1628041340000|2021-08-04 01:42:20|14910.95|14790.95|14910.79|14790.79|14910.95|14790.95|14910.68|14790.68|9
1628041350000|2021-08-04 01:42:30|14910.55|14790.55|14908.01|14788.01|14910.55|14790.55|14908.01|14788.01|10
1628041360000|2021-08-04 01:42:40|14907.85|14787.85|14905.05|14785.05|14907.85|14787.85|14905.05|14785.05|10
1628041370000|2021-08-04 01:42:50|14905.11|14785.11|14903.27|14783.27|14905.11|14785.11|14903.27|14783.27|7
1628041380000|2021-08-04 01:43:00|14903.3|14783.3|14900.6|14780.6|14903.3|14783.3|14900.6|14780.6|10
1628041390000|2021-08-04 01:43:10|14900.61|14780.61|14896.62|14776.62|14901.33|14781.33|14896.62|14776.62|10
1628041400000|2021-08-04 01:43:20|14896.12|14776.12|14896.55|14776.55|14897.51|14777.51|14895.93|14775.93|10
1628041410000|2021-08-04 01:43:30|14896.57|14776.57|14895.19|14775.19|14896.57|14776.57|14895.19|14775.19|9
1628041420000|2021-08-04 01:43:40|14894.54|14774.54|14896.52|14776.52|14896.52|14776.52|14894.54|14774.54|9
1628041430000|2021-08-04 01:43:50|14896.47|14776.47|14897.1|14777.1|14897.1|14777.1|14896.1|14776.1|9
1628041440000|2021-08-04 01:44:00|14897.98|14777.98|14898.67|14778.67|14898.67|14778.67|14897.58|14777.58|9
1628041450000|2021-08-04 01:44:10|14898.35|14778.35|14898.22|14778.22|14898.35|14778.35|14898.04|14778.04|9
1628041460000|2021-08-04 01:44:20|14898.35|14778.35|14898.08|14778.08|14898.62|14778.62|14898.08|14778.08|9
1628041470000|2021-08-04 01:44:30|14896.98|14776.98|14898.01|14778.01|14898.14|14778.14|14896.95|14776.95|8
1628041480000|2021-08-04 01:44:40|14898.12|14778.12|14901.48|14781.48|14901.48|14781.48|14898.12|14778.12|10
1628041490000|2021-08-04 01:44:50|14902.18|14782.18|14905.01|14785.01|14905.11|14785.11|14902.18|14782.18|10
1628041500000|2021-08-04 01:45:00|14905.29|14785.29|14905.67|14785.67|14905.81|14785.81|14905.07|14785.07|10
1628041510000|2021-08-04 01:45:10|14905.7|14785.7|14904.51|14784.51|14905.92|14785.92|14904.51|14784.51|10
1628041520000|2021-08-04 01:45:20|14904.34|14784.34|14904.26|14784.26|14904.34|14784.34|14903.85|14783.85|9
1628041530000|2021-08-04 01:45:30|14904.39|14784.39|14902.86|14782.86|14904.39|14784.39|14902.8|14782.8|9
1628041540000|2021-08-04 01:45:40|14902.9|14782.9|14903.47|14783.47|14903.66|14783.66|14902.9|14782.9|8
1628041550000|2021-08-04 01:45:50|14903.49|14783.49|14905.09|14785.09|14905.39|14785.39|14903.45|14783.45|10
1628041560000|2021-08-04 01:46:00|14905.97|14785.97|14905.13|14785.13|14906.12|14786.12|14904.65|14784.65|7
1628041570000|2021-08-04 01:46:10|14905.05|14785.05|14906.81|14786.81|14906.81|14786.81|14904.1|14784.1|9
1628041580000|2021-08-04 01:46:20|14906.71|14786.71|14908.99|14788.99|14908.99|14788.99|14906.71|14786.71|9
1628041590000|2021-08-04 01:46:30|14908.98|14788.98|14910.47|14790.47|14911.43|14791.43|14908.98|14788.98|9
1628041600000|2021-08-04 01:46:40|14911.29|14791.29|14911.96|14791.96|14912.15|14792.15|14911.29|14791.29|10
1628041610000|2021-08-04 01:46:50|14911.97|14791.97|14909.17|14789.17|14913.77|14793.77|14909.17|14789.17|10
1628041620000|2021-08-04 01:47:00|14908.11|14788.11|14905.17|14785.17|14908.11|14788.11|14905.17|14785.17|10
1628041630000|2021-08-04 01:47:10|14904.93|14784.93|14902.24|14782.24|14904.93|14784.93|14902.24|14782.24|10
1628041640000|2021-08-04 01:47:20|14901.84|14781.84|14898.15|14778.15|14902.56|14782.56|14898.15|14778.15|9
1628041650000|2021-08-04 01:47:30|14897.98|14777.98|14896.31|14776.31|14897.98|14777.98|14896.31|14776.31|10
1628041660000|2021-08-04 01:47:40|14896.26|14776.26|14897.55|14777.55|14897.55|14777.55|14896.26|14776.26|10
1628041670000|2021-08-04 01:47:50|14898.31|14778.31|14900.86|14780.86|14900.86|14780.86|14897.98|14777.98|10
1628041680000|2021-08-04 01:48:00|14901.11|14781.11|14902.56|14782.56|14902.69|14782.69|14901.11|14781.11|10
1628041690000|2021-08-04 01:48:10|14902.57|14782.57|14903.52|14783.52|14903.83|14783.83|14902.54|14782.54|10
1628041700000|2021-08-04 01:48:20|14903.64|14783.64|14905.81|14785.81|14905.81|14785.81|14903.44|14783.44|10
1628041710000|2021-08-04 01:48:30|14905.54|14785.54|14904.95|14784.95|14905.66|14785.66|14904.02|14784.02|9
1628041720000|2021-08-04 01:48:40|14905.27|14785.27|14903.61|14783.61|14905.27|14785.27|14903.61|14783.61|8
1628041730000|2021-08-04 01:48:50|14903.73|14783.73|14904.23|14784.23|14904.26|14784.26|14903.23|14783.23|9
1628041740000|2021-08-04 01:49:00|14904.1|14784.1|14905.22|14785.22|14905.51|14785.51|14903.42|14783.42|10
1628041750000|2021-08-04 01:49:10|14905.61|14785.61|14906|14786|14906.12|14786.12|14905.61|14785.61|9
1628041760000|2021-08-04 01:49:20|14905.76|14785.76|14902.88|14782.88|14905.76|14785.76|14902.88|14782.88|10
1628041770000|2021-08-04 01:49:30|14902.67|14782.67|14903.01|14783.01|14903.74|14783.74|14902.47|14782.47|10
1628041780000|2021-08-04 01:49:40|14903.09|14783.09|14904.82|14784.82|14904.82|14784.82|14903.09|14783.09|9
1628041790000|2021-08-04 01:49:50|14904.73|14784.73|14904.97|14784.97|14904.97|14784.97|14904.55|14784.55|9
1628041800000|2021-08-04 01:50:00|14904.83|14784.83|14904.16|14784.16|14904.83|14784.83|14903.56|14783.56|9
1628041810000|2021-08-04 01:50:10|14904.25|14784.25|14905.32|14785.32|14905.32|14785.32|14904.21|14784.21|9
1628041820000|2021-08-04 01:50:20|14905.08|14785.08|14903.92|14783.92|14905.08|14785.08|14903.92|14783.92|10
1628041830000|2021-08-04 01:50:30|14904.01|14784.01|14902.14|14782.14|14904.01|14784.01|14902.14|14782.14|10
1628041840000|2021-08-04 01:50:40|14902.17|14782.17|14901.81|14781.81|14902.17|14782.17|14901.73|14781.73|10
1628041850000|2021-08-04 01:50:50|14901.76|14781.76|14900.37|14780.37|14901.76|14781.76|14900.08|14780.08|9
1628041860000|2021-08-04 01:51:00|14900.48|14780.48|14900.58|14780.58|14901.35|14781.35|14900.02|14780.02|10
1628041870000|2021-08-04 01:51:10|14900.54|14780.54|14899.27|14779.27|14900.73|14780.73|14899.27|14779.27|10
1628041880000|2021-08-04 01:51:20|14898.55|14778.55|14894.85|14774.85|14898.55|14778.55|14894.85|14774.85|10
1628041890000|2021-08-04 01:51:30|14894.78|14774.78|14891.79|14771.79|14894.78|14774.78|14891.6|14771.6|10
1628041900000|2021-08-04 01:51:40|14891.59|14771.59|14889.63|14769.63|14891.59|14771.59|14888.42|14768.42|10
1628041910000|2021-08-04 01:51:50|14889.7|14769.7|14888.49|14768.49|14889.7|14769.7|14888.49|14768.49|9
1628041920000|2021-08-04 01:52:00|14888.32|14768.32|14883.85|14763.85|14888.32|14768.32|14883.85|14763.85|10
1628041930000|2021-08-04 01:52:10|14884.6|14764.6|14883.83|14763.83|14884.64|14764.64|14883.71|14763.71|10
1628041940000|2021-08-04 01:52:20|14883.97|14763.97|14884.96|14764.96|14885.16|14765.16|14883.94|14763.94|10
1628041950000|2021-08-04 01:52:30|14884.92|14764.92|14884.72|14764.72|14884.92|14764.92|14884.72|14764.72|9
1628041960000|2021-08-04 01:52:40|14884.66|14764.66|14883.19|14763.19|14884.84|14764.84|14883.09|14763.09|10
1628041970000|2021-08-04 01:52:50|14883.04|14763.04|14881.27|14761.27|14883.04|14763.04|14880.96|14760.96|9
1628041980000|2021-08-04 01:53:00|14881.62|14761.62|14883.99|14763.99|14883.99|14763.99|14881.62|14761.62|10
1628041990000|2021-08-04 01:53:10|14884.38|14764.38|14885.29|14765.29|14886|14766|14884.38|14764.38|10
1628042000000|2021-08-04 01:53:20|14885.01|14765.01|14881.68|14761.68|14885.01|14765.01|14881.68|14761.68|9
1628042010000|2021-08-04 01:53:30|14881.62|14761.62|14882.11|14762.11|14882.11|14762.11|14880.36|14760.36|10
1628042020000|2021-08-04 01:53:40|14882.23|14762.23|14882.23|14762.23|14882.45|14762.45|14881.31|14761.31|9
1628042030000|2021-08-04 01:53:50|14882.35|14762.35|14883.78|14763.78|14883.78|14763.78|14882.35|14762.35|10
1628042040000|2021-08-04 01:54:00|14884.07|14764.07|14884.01|14764.01|14884.7|14764.7|14884.01|14764.01|10
1628042050000|2021-08-04 01:54:10|14883.65|14763.65|14884.19|14764.19|14884.43|14764.43|14883.22|14763.22|10
1628042060000|2021-08-04 01:54:20|14883.99|14763.99|14881.88|14761.88|14883.99|14763.99|14881.88|14761.88|8
1628042070000|2021-08-04 01:54:30|14882|14762|14879.88|14759.88|14882|14762|14879.73|14759.73|10
1628042080000|2021-08-04 01:54:40|14879.89|14759.89|14878.73|14758.73|14879.89|14759.89|14878.73|14758.73|10
1628042090000|2021-08-04 01:54:50|14879.74|14759.74|14878.32|14758.32|14879.74|14759.74|14877.87|14757.87|10
1628042100000|2021-08-04 01:55:00|14878.3|14758.3|14878.29|14758.29|14878.3|14758.3|14877.89|14757.89|7
1628042110000|2021-08-04 01:55:10|14878.49|14758.49|14879.33|14759.33|14879.33|14759.33|14878.45|14758.45|9
1628042120000|2021-08-04 01:55:20|14879.74|14759.74|14879.93|14759.93|14881.51|14761.51|14879.74|14759.74|10
1628042130000|2021-08-04 01:55:30|14879.52|14759.52|14879.82|14759.82|14880.01|14760.01|14879.52|14759.52|9
1628042140000|2021-08-04 01:55:40|14880.19|14760.19|14882.62|14762.62|14882.62|14762.62|14880.19|14760.19|9
1628042150000|2021-08-04 01:55:50|14882.49|14762.49|14881.57|14761.57|14882.49|14762.49|14881.37|14761.37|10
1628042160000|2021-08-04 01:56:00|14881.54|14761.54|14881.72|14761.72|14881.72|14761.72|14881.22|14761.22|8
1628042170000|2021-08-04 01:56:10|14882.75|14762.75|14883.27|14763.27|14883.27|14763.27|14882.45|14762.45|9
1628042180000|2021-08-04 01:56:20|14883.08|14763.08|14881.84|14761.84|14883.08|14763.08|14880.8|14760.8|10
1628042190000|2021-08-04 01:56:30|14881.48|14761.48|14881.54|14761.54|14881.7|14761.7|14881.19|14761.19|10
1628042200000|2021-08-04 01:56:40|14881.68|14761.68|14880.99|14760.99|14881.68|14761.68|14880.74|14760.74|10
1628042210000|2021-08-04 01:56:50|14881.06|14761.06|14884.18|14764.18|14884.18|14764.18|14881.06|14761.06|10
1628042220000|2021-08-04 01:57:00|14884.24|14764.24|14883.28|14763.28|14885.2|14765.2|14883.24|14763.24|10
1628042230000|2021-08-04 01:57:10|14883.2|14763.2|14884.25|14764.25|14884.25|14764.25|14882.62|14762.62|10
1628042240000|2021-08-04 01:57:20|14884.31|14764.31|14887.38|14767.38|14887.38|14767.38|14884.15|14764.15|10
1628042250000|2021-08-04 01:57:30|14887.51|14767.51|14889.52|14769.52|14889.64|14769.64|14887.51|14767.51|10
1628042260000|2021-08-04 01:57:40|14889.22|14769.22|14890.82|14770.82|14890.82|14770.82|14889.15|14769.15|9
1628042270000|2021-08-04 01:57:50|14891.06|14771.06|14893.21|14773.21|14893.21|14773.21|14891.06|14771.06|10
1628042280000|2021-08-04 01:58:00|14893.47|14773.47|14894.74|14774.74|14895.03|14775.03|14893.47|14773.47|10
1628042290000|2021-08-04 01:58:10|14894.62|14774.62|14895.82|14775.82|14895.99|14775.99|14894.62|14774.62|10
1628042300000|2021-08-04 01:58:20|14896.43|14776.43|14896.32|14776.32|14897.58|14777.58|14896.32|14776.32|10
1628042310000|2021-08-04 01:58:30|14897.03|14777.03|14891.98|14771.98|14897.03|14777.03|14891.84|14771.84|10
1628042320000|2021-08-04 01:58:40|14891.13|14771.13|14884.5|14764.5|14891.13|14771.13|14884.5|14764.5|10
1628042330000|2021-08-04 01:58:50|14883.79|14763.79|14881.18|14761.18|14883.79|14763.79|14881.18|14761.18|10
1628042340000|2021-08-04 01:59:00|14881.25|14761.25|14882.49|14762.49|14882.71|14762.71|14881.25|14761.25|10
1628042350000|2021-08-04 01:59:10|14883.1|14763.1|14884.33|14764.33|14884.68|14764.68|14883.1|14763.1|10
1628042360000|2021-08-04 01:59:20|14884.78|14764.78|14884.79|14764.79|14885.47|14765.47|14884.69|14764.69|10
1628042370000|2021-08-04 01:59:30|14884.68|14764.68|14885.42|14765.42|14885.44|14765.44|14884.6|14764.6|10
1628042380000|2021-08-04 01:59:40|14885.35|14765.35|14886.78|14766.78|14886.78|14766.78|14885.35|14765.35|10
1628042390000|2021-08-04 01:59:50|14886.59|14766.59|14886.71|14766.71|14886.71|14766.71|14886.53|14766.53|6
1628042400000|2021-08-04 02:00:00|14887.77|14767.77|14893.3|14773.3|14893.31|14773.31|14887.77|14767.77|10
1628042410000|2021-08-04 02:00:10|14894.21|14774.21|14899.84|14779.84|14899.84|14779.84|14894.21|14774.21|10
1628042420000|2021-08-04 02:00:20|14900.1|14780.1|14900.32|14780.32|14900.71|14780.71|14900.1|14780.1|10
1628042430000|2021-08-04 02:00:30|14899.79|14779.79|14899.6|14779.6|14900.06|14780.06|14898.83|14778.83|9
1628042440000|2021-08-04 02:00:40|14900.16|14780.16|14901.64|14781.64|14901.66|14781.66|14900.16|14780.16|10
1628042450000|2021-08-04 02:00:50|14901.8|14781.8|14901.93|14781.93|14902.08|14782.08|14901.8|14781.8|10
1628042460000|2021-08-04 02:01:00|14901.98|14781.98|14903.16|14783.16|14903.17|14783.17|14901.24|14781.24|10
1628042470000|2021-08-04 02:01:10|14903.3|14783.3|14906.38|14786.38|14906.94|14786.94|14903.3|14783.3|10
1628042480000|2021-08-04 02:01:20|14908.04|14788.04|14913.41|14793.41|14913.41|14793.41|14908.04|14788.04|10
1628042490000|2021-08-04 02:01:30|14914.33|14794.33|14912.36|14792.36|14914.33|14794.33|14911.2|14791.2|10
1628042500000|2021-08-04 02:01:40|14913.1|14793.1|14914.23|14794.23|14914.54|14794.54|14912.7|14792.7|10
1628042510000|2021-08-04 02:01:50|14913.97|14793.97|14910.8|14790.8|14913.97|14793.97|14910.8|14790.8|10
1628042520000|2021-08-04 02:02:00|14910.52|14790.52|14907.04|14787.04|14910.52|14790.52|14906.92|14786.92|9
1628042530000|2021-08-04 02:02:10|14906.73|14786.73|14907.82|14787.82|14907.82|14787.82|14905.91|14785.91|9
1628042540000|2021-08-04 02:02:20|14907.75|14787.75|14908.32|14788.32|14908.32|14788.32|14906.79|14786.79|9
1628042550000|2021-08-04 02:02:30|14908.66|14788.66|14911.23|14791.23|14911.23|14791.23|14908.66|14788.66|10
1628042560000|2021-08-04 02:02:40|14912.01|14792.01|14913.47|14793.47|14913.5|14793.5|14912.01|14792.01|10
1628042570000|2021-08-04 02:02:50|14913.89|14793.89|14918.94|14798.94|14918.94|14798.94|14913.89|14793.89|10
1628042580000|2021-08-04 02:03:00|14921.55|14801.55|14926.84|14806.84|14927.1|14807.1|14921.55|14801.55|10
1628042590000|2021-08-04 02:03:10|14928.4|14808.4|14929.4|14809.4|14930.75|14810.75|14928.4|14808.4|10
1628042600000|2021-08-04 02:03:20|14929.47|14809.47|14932.34|14812.34|14932.34|14812.34|14929.47|14809.47|10
1628042610000|2021-08-04 02:03:30|14932.6|14812.6|14931.99|14811.99|14932.69|14812.69|14931.99|14811.99|10
1628042620000|2021-08-04 02:03:40|14931.92|14811.92|14932.52|14812.52|14932.52|14812.52|14931.92|14811.92|10
1628042630000|2021-08-04 02:03:50|14932.94|14812.94|14933.5|14813.5|14934.73|14814.73|14932.94|14812.94|10
1628042640000|2021-08-04 02:04:00|14933.45|14813.45|14932.06|14812.06|14933.45|14813.45|14930.61|14810.61|9
1628042650000|2021-08-04 02:04:10|14931.34|14811.34|14932.2|14812.2|14932.55|14812.55|14931.32|14811.32|10
1628042660000|2021-08-04 02:04:20|14931.32|14811.32|14932.24|14812.24|14932.56|14812.56|14931.16|14811.16|10
1628042670000|2021-08-04 02:04:30|14932.26|14812.26|14932.3|14812.3|14932.61|14812.61|14931.28|14811.28|10
1628042680000|2021-08-04 02:04:40|14933.12|14813.12|14935.06|14815.06|14935.06|14815.06|14933.07|14813.07|10
1628042690000|2021-08-04 02:04:50|14935.48|14815.48|14938.12|14818.12|14938.12|14818.12|14935.48|14815.48|10
1628042700000|2021-08-04 02:05:00|14937.87|14817.87|14936.57|14816.57|14938.07|14818.07|14936.32|14816.32|10
1628042710000|2021-08-04 02:05:10|14936.28|14816.28|14933.45|14813.45|14936.28|14816.28|14933.45|14813.45|10
1628042720000|2021-08-04 02:05:20|14933.2|14813.2|14933.89|14813.89|14934.12|14814.12|14932.63|14812.63|10
1628042730000|2021-08-04 02:05:30|14933.68|14813.68|14932.86|14812.86|14933.87|14813.87|14932.86|14812.86|10
1628042740000|2021-08-04 02:05:40|14933.62|14813.62|14932.47|14812.47|14933.62|14813.62|14932.47|14812.47|10
1628042750000|2021-08-04 02:05:50|14932.53|14812.53|14932.03|14812.03|14932.79|14812.79|14932.02|14812.02|10
1628042760000|2021-08-04 02:06:00|14932.24|14812.24|14930.49|14810.49|14933.77|14813.77|14930.41|14810.41|9
1628042770000|2021-08-04 02:06:10|14930.38|14810.38|14929.54|14809.54|14930.38|14810.38|14928.33|14808.33|9
1628042780000|2021-08-04 02:06:20|14929.86|14809.86|14928.61|14808.61|14930.11|14810.11|14928.58|14808.58|9
1628042790000|2021-08-04 02:06:30|14928.52|14808.52|14926.7|14806.7|14928.52|14808.52|14926.69|14806.69|9
1628042800000|2021-08-04 02:06:40|14926.54|14806.54|14926.92|14806.92|14927.61|14807.61|14926.31|14806.31|10
1628042810000|2021-08-04 02:06:50|14926.78|14806.78|14926.61|14806.61|14926.89|14806.89|14926.37|14806.37|9
1628042820000|2021-08-04 02:07:00|14926.69|14806.69|14925.04|14805.04|14926.79|14806.79|14924.91|14804.91|10
1628042830000|2021-08-04 02:07:10|14925.1|14805.1|14923.99|14803.99|14925.18|14805.18|14923.99|14803.99|10
1628042840000|2021-08-04 02:07:20|14923.7|14803.7|14920.66|14800.66|14923.7|14803.7|14920.61|14800.61|9
1628042850000|2021-08-04 02:07:30|14920.07|14800.07|14919.09|14799.09|14920.07|14800.07|14917.86|14797.86|10
1628042860000|2021-08-04 02:07:40|14919.25|14799.25|14917.86|14797.86|14919.25|14799.25|14917.86|14797.86|10
1628042870000|2021-08-04 02:07:50|14917.84|14797.84|14918.87|14798.87|14918.89|14798.89|14917.84|14797.84|10
1628042880000|2021-08-04 02:08:00|14919.2|14799.2|14919|14799|14919.2|14799.2|14918.83|14798.83|10
1628042890000|2021-08-04 02:08:10|14919.11|14799.11|14919.59|14799.59|14919.6|14799.6|14919.11|14799.11|9
1628042900000|2021-08-04 02:08:20|14919.42|14799.42|14919.12|14799.12|14919.59|14799.59|14918.44|14798.44|10
1628042910000|2021-08-04 02:08:30|14918.86|14798.86|14917.86|14797.86|14918.89|14798.89|14917.83|14797.83|9
1628042920000|2021-08-04 02:08:40|14917.83|14797.83|14914.7|14794.7|14917.83|14797.83|14914.7|14794.7|10
1628042930000|2021-08-04 02:08:50|14913.98|14793.98|14914.87|14794.87|14915.03|14795.03|14913.51|14793.51|10
1628042940000|2021-08-04 02:09:00|14914.71|14794.71|14913.45|14793.45|14914.71|14794.71|14913.44|14793.44|8
1628042950000|2021-08-04 02:09:10|14913.62|14793.62|14913.86|14793.86|14914.02|14794.02|14913.59|14793.59|9
1628042960000|2021-08-04 02:09:20|14915.01|14795.01|14913.98|14793.98|14915.01|14795.01|14913.64|14793.64|10
1628042970000|2021-08-04 02:09:30|14913.2|14793.2|14907.83|14787.83|14913.2|14793.2|14907.83|14787.83|10
1628042980000|2021-08-04 02:09:40|14907.66|14787.66|14903.29|14783.29|14907.66|14787.66|14903.29|14783.29|10
1628042990000|2021-08-04 02:09:50|14902.86|14782.86|14900.51|14780.51|14902.86|14782.86|14900.38|14780.38|10
1628043000000|2021-08-04 02:10:00|14900.17|14780.17|14898.3|14778.3|14900.79|14780.79|14898.15|14778.15|9
1628043010000|2021-08-04 02:10:10|14898.19|14778.19|14900.09|14780.09|14900.09|14780.09|14898.05|14778.05|10
1628043020000|2021-08-04 02:10:20|14899.1|14779.1|14896.89|14776.89|14899.26|14779.26|14896.89|14776.89|10
1628043030000|2021-08-04 02:10:30|14896.54|14776.54|14892.12|14772.12|14896.54|14776.54|14892.12|14772.12|10
1628043040000|2021-08-04 02:10:40|14892.02|14772.02|14890.68|14770.68|14892.02|14772.02|14889.62|14769.62|10
1628043050000|2021-08-04 02:10:50|14890.47|14770.47|14887.06|14767.06|14890.47|14770.47|14886.94|14766.94|10
1628043060000|2021-08-04 02:11:00|14887.18|14767.18|14886.38|14766.38|14887.4|14767.4|14885.64|14765.64|10
1628043070000|2021-08-04 02:11:10|14886.39|14766.39|14887.43|14767.43|14888.21|14768.21|14886.39|14766.39|9
1628043080000|2021-08-04 02:11:20|14887.3|14767.3|14885.03|14765.03|14887.68|14767.68|14885.03|14765.03|10
1628043090000|2021-08-04 02:11:30|14882.79|14762.79|14877.71|14757.71|14882.81|14762.81|14877.71|14757.71|10
1628043100000|2021-08-04 02:11:40|14876.69|14756.69|14872.95|14752.95|14876.76|14756.76|14872.95|14752.95|10
1628043110000|2021-08-04 02:11:50|14871.76|14751.76|14869.64|14749.64|14871.78|14751.78|14869.64|14749.64|10
1628043120000|2021-08-04 02:12:00|14868.65|14748.65|14864.21|14744.21|14868.65|14748.65|14864.21|14744.21|10
1628043130000|2021-08-04 02:12:10|14864.12|14744.12|14863.54|14743.54|14864.12|14744.12|14863.36|14743.36|10
1628043140000|2021-08-04 02:12:20|14864.5|14744.5|14864.25|14744.25|14866.53|14746.53|14864.25|14744.25|10
1628043150000|2021-08-04 02:12:30|14864.4|14744.4|14863.38|14743.38|14864.4|14744.4|14862.95|14742.95|10
1628043160000|2021-08-04 02:12:40|14863.5|14743.5|14864.86|14744.86|14865.04|14745.04|14863.5|14743.5|10
1628043170000|2021-08-04 02:12:50|14864.96|14744.96|14865.02|14745.02|14865.02|14745.02|14864.38|14744.38|10
1628043180000|2021-08-04 02:13:00|14865.83|14745.83|14869.41|14749.41|14869.41|14749.41|14865.83|14745.83|10
1628043190000|2021-08-04 02:13:10|14869.3|14749.3|14869.01|14749.01|14869.77|14749.77|14868.66|14748.66|10
1628043200000|2021-08-04 02:13:20|14868.87|14748.87|14867.38|14747.38|14868.87|14748.87|14867.38|14747.38|10
1628043210000|2021-08-04 02:13:30|14867.35|14747.35|14869.2|14749.2|14869.2|14749.2|14867.34|14747.34|9
1628043220000|2021-08-04 02:13:40|14869.28|14749.28|14871.23|14751.23|14871.23|14751.23|14869.14|14749.14|10
1628043230000|2021-08-04 02:13:50|14871.34|14751.34|14871.88|14751.88|14871.93|14751.93|14871.27|14751.27|9
1628043240000|2021-08-04 02:14:00|14872.13|14752.13|14874.65|14754.65|14874.65|14754.65|14872.13|14752.13|10
1628043250000|2021-08-04 02:14:10|14875.1|14755.1|14873.59|14753.59|14875.21|14755.21|14873.59|14753.59|10
1628043260000|2021-08-04 02:14:20|14874.39|14754.39|14873.04|14753.04|14874.39|14754.39|14872.16|14752.16|10
1628043270000|2021-08-04 02:14:30|14874.33|14754.33|14873.47|14753.47|14874.33|14754.33|14873.05|14753.05|10
1628043280000|2021-08-04 02:14:40|14873.5|14753.5|14872.41|14752.41|14873.66|14753.66|14872.41|14752.41|10
1628043290000|2021-08-04 02:14:50|14872.3|14752.3|14871.94|14751.94|14873.01|14753.01|14871.66|14751.66|9
1628043300000|2021-08-04 02:15:00|14871.76|14751.76|14871.13|14751.13|14871.76|14751.76|14871.05|14751.05|10
1628043310000|2021-08-04 02:15:10|14871.22|14751.22|14874.08|14754.08|14874.33|14754.33|14871.22|14751.22|10
1628043320000|2021-08-04 02:15:20|14874.28|14754.28|14874.36|14754.36|14874.98|14754.98|14874.09|14754.09|8
1628043330000|2021-08-04 02:15:30|14874.27|14754.27|14874.47|14754.47|14874.55|14754.55|14874.15|14754.15|10
1628043340000|2021-08-04 02:15:40|14874.6|14754.6|14873.55|14753.55|14874.85|14754.85|14873.53|14753.53|10
1628043350000|2021-08-04 02:15:50|14872.41|14752.41|14867.68|14747.68|14872.41|14752.41|14867.68|14747.68|10
1628043360000|2021-08-04 02:16:00|14867.47|14747.47|14866.75|14746.75|14868.22|14748.22|14866.54|14746.54|10
1628043370000|2021-08-04 02:16:10|14866.76|14746.76|14864.23|14744.23|14866.76|14746.76|14863.92|14743.92|10
1628043380000|2021-08-04 02:16:20|14864|14744|14860.29|14740.29|14864|14744|14860.29|14740.29|9
1628043390000|2021-08-04 02:16:30|14860.3|14740.3|14860.62|14740.62|14861.16|14741.16|14860.08|14740.08|10
1628043400000|2021-08-04 02:16:40|14860.45|14740.45|14859.76|14739.76|14860.45|14740.45|14859.74|14739.74|10
1628043410000|2021-08-04 02:16:50|14859.53|14739.53|14859.8|14739.8|14860.05|14740.05|14859.53|14739.53|9
1628043420000|2021-08-04 02:17:00|14859.88|14739.88|14858.58|14738.58|14860.03|14740.03|14858.16|14738.16|10
1628043430000|2021-08-04 02:17:10|14857.98|14737.98|14856.87|14736.87|14857.98|14737.98|14856.75|14736.75|10
1628043440000|2021-08-04 02:17:20|14855.22|14735.22|14855.31|14735.31|14855.31|14735.31|14854.75|14734.75|10
1628043450000|2021-08-04 02:17:30|14855.34|14735.34|14854.81|14734.81|14855.71|14735.71|14854.81|14734.81|9
1628043460000|2021-08-04 02:17:40|14854.92|14734.92|14851.71|14731.71|14854.92|14734.92|14851.71|14731.71|10
1628043470000|2021-08-04 02:17:50|14850.89|14730.89|14845.33|14725.33|14850.89|14730.89|14845.33|14725.33|10
1628043480000|2021-08-04 02:18:00|14844.14|14724.14|14840.85|14720.85|14844.14|14724.14|14840.85|14720.85|10
1628043490000|2021-08-04 02:18:10|14840.89|14720.89|14835.99|14715.99|14841.1|14721.1|14835.99|14715.99|9
1628043500000|2021-08-04 02:18:20|14831.41|14711.41|14826.88|14706.88|14831.41|14711.41|14826.78|14706.78|10
1628043510000|2021-08-04 02:18:30|14825.87|14705.87|14827.33|14707.33|14827.33|14707.33|14824.6|14704.6|10
1628043520000|2021-08-04 02:18:40|14826.95|14706.95|14826.98|14706.98|14827.79|14707.79|14826.95|14706.95|10
1628043530000|2021-08-04 02:18:50|14826.97|14706.97|14829|14709|14829|14709|14826.97|14706.97|10
1628043540000|2021-08-04 02:19:00|14829.34|14709.34|14833.44|14713.44|14833.44|14713.44|14829.34|14709.34|10
1628043550000|2021-08-04 02:19:10|14834.65|14714.65|14833.57|14713.57|14835.8|14715.8|14833.57|14713.57|10
1628043560000|2021-08-04 02:19:20|14833.55|14713.55|14829.94|14709.94|14833.55|14713.55|14829.94|14709.94|10
1628043570000|2021-08-04 02:19:30|14827.87|14707.87|14823|14703|14827.87|14707.87|14822.2|14702.2|9
1628043580000|2021-08-04 02:19:40|14821.99|14701.99|14822.07|14702.07|14823|14703|14821.99|14701.99|10
1628043590000|2021-08-04 02:19:50|14821.8|14701.8|14817.66|14697.66|14821.8|14701.8|14817.66|14697.66|9
1628043600000|2021-08-04 02:20:00|14817.65|14697.65|14817.68|14697.68|14817.93|14697.93|14817.02|14697.02|10
1628043610000|2021-08-04 02:20:10|14818.3|14698.3|14822.25|14702.25|14822.25|14702.25|14817.92|14697.92|10
1628043620000|2021-08-04 02:20:20|14821.92|14701.92|14824.16|14704.16|14824.16|14704.16|14821.92|14701.92|10
1628043630000|2021-08-04 02:20:30|14824.62|14704.62|14824.82|14704.82|14826.16|14706.16|14824.62|14704.62|10
1628043640000|2021-08-04 02:20:40|14824.54|14704.54|14825.38|14705.38|14825.57|14705.57|14824.32|14704.32|10
1628043650000|2021-08-04 02:20:50|14825.03|14705.03|14825.48|14705.48|14825.48|14705.48|14824.91|14704.91|10
1628043660000|2021-08-04 02:21:00|14825.32|14705.32|14826.67|14706.67|14826.67|14706.67|14825.32|14705.32|9
1628043670000|2021-08-04 02:21:10|14826.71|14706.71|14826.95|14706.95|14826.95|14706.95|14826.6|14706.6|10
1628043680000|2021-08-04 02:21:20|14827.07|14707.07|14829.16|14709.16|14829.16|14709.16|14827.07|14707.07|9
1628043690000|2021-08-04 02:21:30|14829.09|14709.09|14827.18|14707.18|14829.09|14709.09|14827.09|14707.09|10
1628043700000|2021-08-04 02:21:40|14827.23|14707.23|14827.45|14707.45|14827.63|14707.63|14826.84|14706.84|10
1628043710000|2021-08-04 02:21:50|14827.88|14707.88|14827.25|14707.25|14828.18|14708.18|14827.25|14707.25|10
1628043720000|2021-08-04 02:22:00|14827.43|14707.43|14830.46|14710.46|14830.46|14710.46|14827.1|14707.1|9
1628043730000|2021-08-04 02:22:10|14830.48|14710.48|14830.08|14710.08|14831.76|14711.76|14830.08|14710.08|10
1628043740000|2021-08-04 02:22:20|14829.89|14709.89|14829.64|14709.64|14830|14710|14829.22|14709.22|10
1628043750000|2021-08-04 02:22:30|14829.51|14709.51|14827.24|14707.24|14829.51|14709.51|14827.24|14707.24|8
1628043760000|2021-08-04 02:22:40|14827.37|14707.37|14824.78|14704.78|14827.37|14707.37|14824.78|14704.78|9
1628043770000|2021-08-04 02:22:50|14824.54|14704.54|14822.05|14702.05|14824.54|14704.54|14822.04|14702.04|10
1628043780000|2021-08-04 02:23:00|14821.77|14701.77|14825.14|14705.14|14825.33|14705.33|14821.77|14701.77|10
1628043790000|2021-08-04 02:23:10|14825.35|14705.35|14824.86|14704.86|14825.71|14705.71|14824.86|14704.86|9
1628043800000|2021-08-04 02:23:20|14824.89|14704.89|14824.56|14704.56|14825.18|14705.18|14824.25|14704.25|10
1628043810000|2021-08-04 02:23:30|14824.47|14704.47|14820.79|14700.79|14825.58|14705.58|14820.6|14700.6|10
1628043820000|2021-08-04 02:23:40|14819.52|14699.52|14815.58|14695.58|14819.52|14699.52|14815.58|14695.58|10
1628043830000|2021-08-04 02:23:50|14815.88|14695.88|14818.78|14698.78|14818.78|14698.78|14815.79|14695.79|10
1628043840000|2021-08-04 02:24:00|14820.17|14700.17|14826.81|14706.81|14826.81|14706.81|14820.17|14700.17|10
1628043850000|2021-08-04 02:24:10|14827.31|14707.31|14831.39|14711.39|14831.39|14711.39|14827.31|14707.31|10
1628043860000|2021-08-04 02:24:20|14831.89|14711.89|14839.02|14719.02|14839.02|14719.02|14831.89|14711.89|10
1628043870000|2021-08-04 02:24:30|14839.96|14719.96|14845.06|14725.06|14845.06|14725.06|14839.96|14719.96|10
1628043880000|2021-08-04 02:24:40|14845.44|14725.44|14847.14|14727.14|14847.14|14727.14|14844.56|14724.56|10
1628043890000|2021-08-04 02:24:50|14847.07|14727.07|14847.67|14727.67|14848.02|14728.02|14847.07|14727.07|9
1628043900000|2021-08-04 02:25:00|14847.65|14727.65|14846.37|14726.37|14847.65|14727.65|14845.94|14725.94|9
1628043910000|2021-08-04 02:25:10|14846.41|14726.41|14846.35|14726.35|14846.43|14726.43|14845.83|14725.83|10
1628043920000|2021-08-04 02:25:20|14846.68|14726.68|14844.46|14724.46|14846.71|14726.71|14844.46|14724.46|10
1628043930000|2021-08-04 02:25:30|14844.11|14724.11|14840.42|14720.42|14844.24|14724.24|14840.42|14720.42|10
1628043940000|2021-08-04 02:25:40|14840.46|14720.46|14838.68|14718.68|14840.46|14720.46|14838.68|14718.68|10
1628043950000|2021-08-04 02:25:50|14838.26|14718.26|14838.1|14718.1|14838.26|14718.26|14836.97|14716.97|10
1628043960000|2021-08-04 02:26:00|14838.27|14718.27|14840.76|14720.76|14840.76|14720.76|14838.27|14718.27|10
1628043970000|2021-08-04 02:26:10|14840.66|14720.66|14841.82|14721.82|14841.82|14721.82|14840.66|14720.66|8
1628043980000|2021-08-04 02:26:20|14842.25|14722.25|14843.08|14723.08|14843.35|14723.35|14842.03|14722.03|10
1628043990000|2021-08-04 02:26:30|14842.93|14722.93|14842.17|14722.17|14843.01|14723.01|14841.94|14721.94|10
1628044000000|2021-08-04 02:26:40|14842.15|14722.15|14842.76|14722.76|14844.06|14724.06|14841.93|14721.93|10
1628044010000|2021-08-04 02:26:50|14842.82|14722.82|14839.85|14719.85|14842.82|14722.82|14839.85|14719.85|10
1628044020000|2021-08-04 02:27:00|14839.66|14719.66|14839.39|14719.39|14839.83|14719.83|14838.6|14718.6|10
1628044030000|2021-08-04 02:27:10|14839.69|14719.69|14840.52|14720.52|14840.83|14720.83|14839.64|14719.64|10
1628044040000|2021-08-04 02:27:20|14840.61|14720.61|14842.01|14722.01|14842.01|14722.01|14840.61|14720.61|10
1628044050000|2021-08-04 02:27:30|14842.16|14722.16|14842.81|14722.81|14842.81|14722.81|14842.16|14722.16|10
1628044060000|2021-08-04 02:27:40|14843.08|14723.08|14843.64|14723.64|14843.75|14723.75|14843.08|14723.08|10
1628044070000|2021-08-04 02:27:50|14843.67|14723.67|14841.98|14721.98|14843.67|14723.67|14841.98|14721.98|9
1628044080000|2021-08-04 02:28:00|14841.84|14721.84|14838.42|14718.42|14841.84|14721.84|14838.42|14718.42|10
1628044090000|2021-08-04 02:28:10|14838.71|14718.71|14838.85|14718.85|14839.55|14719.55|14838.49|14718.49|10
1628044100000|2021-08-04 02:28:20|14837.95|14717.95|14838.14|14718.14|14838.55|14718.55|14837.84|14717.84|9
1628044110000|2021-08-04 02:28:30|14838.23|14718.23|14837.38|14717.38|14838.49|14718.49|14837.38|14717.38|9
1628044120000|2021-08-04 02:28:40|14837.6|14717.6|14836.75|14716.75|14837.94|14717.94|14836.75|14716.75|10
1628044130000|2021-08-04 02:28:50|14836.69|14716.69|14835.26|14715.26|14836.69|14716.69|14835.13|14715.13|8
1628044140000|2021-08-04 02:29:00|14835.22|14715.22|14835.37|14715.37|14835.53|14715.53|14834.95|14714.95|9
1628044150000|2021-08-04 02:29:10|14835.75|14715.75|14838.85|14718.85|14838.85|14718.85|14835.75|14715.75|9
1628044160000|2021-08-04 02:29:20|14839.02|14719.02|14840.95|14720.95|14840.95|14720.95|14839.02|14719.02|9
1628044170000|2021-08-04 02:29:30|14841.44|14721.44|14840.91|14720.91|14841.47|14721.47|14840.91|14720.91|9
1628044180000|2021-08-04 02:29:40|14840.73|14720.73|14840.49|14720.49|14840.75|14720.75|14840.19|14720.19|9
1628044190000|2021-08-04 02:29:50|14840.41|14720.41|14838.46|14718.46|14840.41|14720.41|14838.3|14718.3|10
1628044200000|2021-08-04 02:30:00|14838.42|14718.42|14837.32|14717.32|14838.42|14718.42|14837.12|14717.12|10
1628044210000|2021-08-04 02:30:10|14836.95|14716.95|14834.7|14714.7|14836.95|14716.95|14834.7|14714.7|10
1628044220000|2021-08-04 02:30:20|14834.71|14714.71|14833.67|14713.67|14834.71|14714.71|14833.66|14713.66|10
1628044230000|2021-08-04 02:30:30|14832.45|14712.45|14831.95|14711.95|14832.45|14712.45|14831.02|14711.02|10
1628044240000|2021-08-04 02:30:40|14831.71|14711.71|14835.03|14715.03|14835.03|14715.03|14831.69|14711.69|10
1628044250000|2021-08-04 02:30:50|14835.23|14715.23|14835.96|14715.96|14836.19|14716.19|14835.23|14715.23|9
1628044260000|2021-08-04 02:31:00|14835.29|14715.29|14834.34|14714.34|14836.27|14716.27|14834.34|14714.34|8
1628044270000|2021-08-04 02:31:10|14834.18|14714.18|14833.78|14713.78|14835.62|14715.62|14832.87|14712.87|10
1628044280000|2021-08-04 02:31:20|14833.79|14713.79|14832.04|14712.04|14833.79|14713.79|14832.04|14712.04|9
1628044290000|2021-08-04 02:31:30|14831.13|14711.13|14830.84|14710.84|14831.13|14711.13|14830.57|14710.57|8
1628044300000|2021-08-04 02:31:40|14830.75|14710.75|14831.26|14711.26|14831.33|14711.33|14830.75|14710.75|9
1628044310000|2021-08-04 02:31:50|14831.23|14711.23|14830.28|14710.28|14831.23|14711.23|14830.28|14710.28|9
1628044320000|2021-08-04 02:32:00|14830.14|14710.14|14828.53|14708.53|14830.14|14710.14|14827.52|14707.52|9
1628044330000|2021-08-04 02:32:10|14829.03|14709.03|14830.22|14710.22|14830.22|14710.22|14829.03|14709.03|10
1628044340000|2021-08-04 02:32:20|14830.44|14710.44|14828.72|14708.72|14830.61|14710.61|14828.72|14708.72|10
1628044350000|2021-08-04 02:32:30|14828.7|14708.7|14828.84|14708.84|14828.84|14708.84|14828.4|14708.4|9
1628044360000|2021-08-04 02:32:40|14828.61|14708.61|14824.54|14704.54|14828.61|14708.61|14824.41|14704.41|10
1628044370000|2021-08-04 02:32:50|14824.16|14704.16|14824.19|14704.19|14824.65|14704.65|14823.44|14703.44|9
1628044380000|2021-08-04 02:33:00|14823.97|14703.97|14823.1|14703.1|14823.97|14703.97|14822.92|14702.92|10
1628044390000|2021-08-04 02:33:10|14823.78|14703.78|14823.89|14703.89|14825.07|14705.07|14823.78|14703.78|10
1628044400000|2021-08-04 02:33:20|14824.05|14704.05|14822.91|14702.91|14824.52|14704.52|14822.64|14702.64|8
1628044410000|2021-08-04 02:33:30|14823.89|14703.89|14821.24|14701.24|14823.89|14703.89|14821.15|14701.15|9
1628044420000|2021-08-04 02:33:40|14820.84|14700.84|14820.48|14700.48|14822.09|14702.09|14820.48|14700.48|10
1628044430000|2021-08-04 02:33:50|14820.64|14700.64|14821.53|14701.53|14821.53|14701.53|14820.64|14700.64|9
1628044440000|2021-08-04 02:34:00|14821.87|14701.87|14824.57|14704.57|14824.57|14704.57|14821.72|14701.72|10
1628044450000|2021-08-04 02:34:10|14825.07|14705.07|14826.27|14706.27|14826.27|14706.27|14825.07|14705.07|10
1628044460000|2021-08-04 02:34:20|14826.16|14706.16|14828.12|14708.12|14828.12|14708.12|14826.16|14706.16|9
1628044470000|2021-08-04 02:34:30|14828.7|14708.7|14831.68|14711.68|14831.68|14711.68|14828.7|14708.7|10
1628044480000|2021-08-04 02:34:40|14832.71|14712.71|14835.45|14715.45|14835.45|14715.45|14832.71|14712.71|9
1628044490000|2021-08-04 02:34:50|14835.41|14715.41|14837.97|14717.97|14837.97|14717.97|14834.55|14714.55|10
1628044500000|2021-08-04 02:35:00|14837.8|14717.8|14841.03|14721.03|14841.03|14721.03|14837.8|14717.8|10
1628044510000|2021-08-04 02:35:10|14842.14|14722.14|14845.53|14725.53|14845.53|14725.53|14842.14|14722.14|10
1628044520000|2021-08-04 02:35:20|14845.59|14725.59|14846.45|14726.45|14846.45|14726.45|14845.23|14725.23|9
1628044530000|2021-08-04 02:35:30|14846.47|14726.47|14846.28|14726.28|14846.57|14726.57|14846.13|14726.13|9
1628044540000|2021-08-04 02:35:40|14846.36|14726.36|14845.44|14725.44|14846.36|14726.36|14844.19|14724.19|9
1628044550000|2021-08-04 02:35:50|14845.47|14725.47|14845.94|14725.94|14845.94|14725.94|14845.47|14725.47|10
1628044560000|2021-08-04 02:36:00|14846.76|14726.76|14846.74|14726.74|14847.58|14727.58|14846.69|14726.69|9
1628044570000|2021-08-04 02:36:10|14846.43|14726.43|14847.07|14727.07|14847.23|14727.23|14846.43|14726.43|9
1628044580000|2021-08-04 02:36:20|14847.11|14727.11|14847.36|14727.36|14847.62|14727.62|14847|14727|10
1628044590000|2021-08-04 02:36:30|14847.43|14727.43|14849.25|14729.25|14849.25|14729.25|14847.43|14727.43|8
1628044600000|2021-08-04 02:36:40|14848.84|14728.84|14848.8|14728.8|14848.86|14728.86|14848.73|14728.73|8
1628044610000|2021-08-04 02:36:50|14848.74|14728.74|14848.72|14728.72|14848.94|14728.94|14848.65|14728.65|9
1628044620000|2021-08-04 02:37:00|14848.88|14728.88|14851.92|14731.92|14851.92|14731.92|14848.88|14728.88|10
1628044630000|2021-08-04 02:37:10|14852.23|14732.23|14855.19|14735.19|14855.21|14735.21|14852.23|14732.23|10
1628044640000|2021-08-04 02:37:20|14854.95|14734.95|14854.91|14734.91|14855.1|14735.1|14854.91|14734.91|9
1628044650000|2021-08-04 02:37:30|14855.06|14735.06|14856.14|14736.14|14856.14|14736.14|14855.06|14735.06|10
1628044660000|2021-08-04 02:37:40|14856.99|14736.99|14855.64|14735.64|14856.99|14736.99|14855.56|14735.56|10
1628044670000|2021-08-04 02:37:50|14855.7|14735.7|14857.8|14737.8|14857.8|14737.8|14855.7|14735.7|10
1628044680000|2021-08-04 02:38:00|14859.65|14739.65|14859.78|14739.78|14860.8|14740.8|14859.57|14739.57|10
1628044690000|2021-08-04 02:38:10|14859.7|14739.7|14857.57|14737.57|14859.7|14739.7|14857.57|14737.57|9
1628044700000|2021-08-04 02:38:20|14857.37|14737.37|14858.89|14738.89|14858.89|14738.89|14857.37|14737.37|8
1628044710000|2021-08-04 02:38:30|14859.03|14739.03|14858.45|14738.45|14859.31|14739.31|14858.08|14738.08|9
1628044720000|2021-08-04 02:38:40|14858.33|14738.33|14859.63|14739.63|14859.63|14739.63|14858.33|14738.33|9
1628044730000|2021-08-04 02:38:50|14859.49|14739.49|14860.18|14740.18|14860.18|14740.18|14859.15|14739.15|10
1628044740000|2021-08-04 02:39:00|14860.09|14740.09|14861.25|14741.25|14861.29|14741.29|14859.91|14739.91|9
1628044750000|2021-08-04 02:39:10|14861.32|14741.32|14861.7|14741.7|14861.78|14741.78|14861.32|14741.32|8
1628044760000|2021-08-04 02:39:20|14861.91|14741.91|14863.28|14743.28|14863.28|14743.28|14861.66|14741.66|10
1628044770000|2021-08-04 02:39:30|14863.41|14743.41|14861.65|14741.65|14863.46|14743.46|14861.65|14741.65|10
1628044780000|2021-08-04 02:39:40|14861.44|14741.44|14862.68|14742.68|14862.79|14742.79|14861.44|14741.44|10
1628044790000|2021-08-04 02:39:50|14862.63|14742.63|14862.48|14742.48|14862.73|14742.73|14861.59|14741.59|10
1628044800000|2021-08-04 02:40:00|14862.59|14742.59|14862.6|14742.6|14863.09|14743.09|14862.59|14742.59|9
1628044810000|2021-08-04 02:40:10|14862.67|14742.67|14859.9|14739.9|14862.67|14742.67|14859.9|14739.9|10
1628044820000|2021-08-04 02:40:20|14859.89|14739.89|14857.08|14737.08|14859.89|14739.89|14857.08|14737.08|10
1628044830000|2021-08-04 02:40:30|14857.35|14737.35|14859.4|14739.4|14859.4|14739.4|14857.26|14737.26|10
1628044840000|2021-08-04 02:40:40|14859.51|14739.51|14859.87|14739.87|14859.92|14739.92|14859.51|14739.51|10
1628044850000|2021-08-04 02:40:50|14859.88|14739.88|14858.61|14738.61|14860.06|14740.06|14858.39|14738.39|9
1628044860000|2021-08-04 02:41:00|14858.88|14738.88|14859.43|14739.43|14860.6|14740.6|14858.88|14738.88|10
1628044870000|2021-08-04 02:41:10|14858.98|14738.98|14858.04|14738.04|14858.98|14738.98|14857.88|14737.88|10
1628044880000|2021-08-04 02:41:20|14858.2|14738.2|14853.74|14733.74|14858.2|14738.2|14853.74|14733.74|10
1628044890000|2021-08-04 02:41:30|14853.73|14733.73|14853.76|14733.76|14853.76|14733.76|14853.25|14733.25|10
1628044900000|2021-08-04 02:41:40|14854.74|14734.74|14852.95|14732.95|14854.74|14734.74|14852.95|14732.95|10
1628044910000|2021-08-04 02:41:50|14853.03|14733.03|14854.95|14734.95|14854.95|14734.95|14852.78|14732.78|10
1628044920000|2021-08-04 02:42:00|14855|14735|14855.83|14735.83|14855.84|14735.84|14854.89|14734.89|10
1628044930000|2021-08-04 02:42:10|14855.93|14735.93|14855.27|14735.27|14856.29|14736.29|14855.27|14735.27|10
1628044940000|2021-08-04 02:42:20|14855.1|14735.1|14854.89|14734.89|14855.1|14735.1|14854.58|14734.58|10
1628044950000|2021-08-04 02:42:30|14854.88|14734.88|14853.01|14733.01|14854.92|14734.92|14853.01|14733.01|10
1628044960000|2021-08-04 02:42:40|14853.07|14733.07|14850.68|14730.68|14853.14|14733.14|14850.68|14730.68|10
1628044970000|2021-08-04 02:42:50|14850.03|14730.03|14845.4|14725.4|14850.03|14730.03|14845.4|14725.4|10
1628044980000|2021-08-04 02:43:00|14844.91|14724.91|14840.99|14720.99|14845.05|14725.05|14840.99|14720.99|10
1628044990000|2021-08-04 02:43:10|14840.86|14720.86|14835.13|14715.13|14840.86|14720.86|14835.13|14715.13|10
1628045000000|2021-08-04 02:43:20|14835.02|14715.02|14833.9|14713.9|14835.02|14715.02|14833.9|14713.9|8
1628045010000|2021-08-04 02:43:30|14833.67|14713.67|14835.48|14715.48|14835.48|14715.48|14832.63|14712.63|10
1628045020000|2021-08-04 02:43:40|14835.42|14715.42|14834.57|14714.57|14835.54|14715.54|14834.57|14714.57|10
1628045030000|2021-08-04 02:43:50|14834.52|14714.52|14834.45|14714.45|14835.29|14715.29|14834.35|14714.35|9
1628045040000|2021-08-04 02:44:00|14834.51|14714.51|14834.52|14714.52|14834.76|14714.76|14834.45|14714.45|10
1628045050000|2021-08-04 02:44:10|14834.55|14714.55|14834.29|14714.29|14835.21|14715.21|14834.29|14714.29|10
1628045060000|2021-08-04 02:44:20|14833.77|14713.77|14836.75|14716.75|14836.75|14716.75|14833.47|14713.47|10
1628045070000|2021-08-04 02:44:30|14836.52|14716.52|14840.48|14720.48|14840.54|14720.54|14836.45|14716.45|10
1628045080000|2021-08-04 02:44:40|14840.47|14720.47|14844.3|14724.3|14844.3|14724.3|14840.47|14720.47|10
1628045090000|2021-08-04 02:44:50|14844.51|14724.51|14845.18|14725.18|14845.18|14725.18|14844.36|14724.36|10
1628045100000|2021-08-04 02:45:00|14844.84|14724.84|14841.18|14721.18|14844.84|14724.84|14841.18|14721.18|10
1628045110000|2021-08-04 02:45:10|14840.66|14720.66|14836.82|14716.82|14840.66|14720.66|14836.82|14716.82|10
1628045120000|2021-08-04 02:45:20|14836.63|14716.63|14830.81|14710.81|14836.63|14716.63|14830.81|14710.81|10
1628045130000|2021-08-04 02:45:30|14830.54|14710.54|14827.56|14707.56|14830.55|14710.55|14827.56|14707.56|10
1628045140000|2021-08-04 02:45:40|14827.79|14707.79|14828.02|14708.02|14828.55|14708.55|14827.79|14707.79|10
1628045150000|2021-08-04 02:45:50|14828|14708|14827|14707|14828.08|14708.08|14827|14707|10
1628045160000|2021-08-04 02:46:00|14826.03|14706.03|14826.33|14706.33|14826.68|14706.68|14826.03|14706.03|9
1628045170000|2021-08-04 02:46:10|14826.52|14706.52|14825.43|14705.43|14826.71|14706.71|14825.3|14705.3|9
1628045180000|2021-08-04 02:46:20|14825.48|14705.48|14827.96|14707.96|14827.96|14707.96|14825.48|14705.48|10
1628045190000|2021-08-04 02:46:30|14828.48|14708.48|14831.42|14711.42|14831.42|14711.42|14828.24|14708.24|10
1628045200000|2021-08-04 02:46:40|14831.58|14711.58|14833.45|14713.45|14833.46|14713.46|14831.58|14711.58|10
1628045210000|2021-08-04 02:46:50|14833.74|14713.74|14833.78|14713.78|14835.02|14715.02|14833.74|14713.74|9
1628045220000|2021-08-04 02:47:00|14833.48|14713.48|14833.31|14713.31|14834.29|14714.29|14833.29|14713.29|10
1628045230000|2021-08-04 02:47:10|14832.91|14712.91|14832.62|14712.62|14832.91|14712.91|14831.64|14711.64|10
1628045240000|2021-08-04 02:47:20|14833.88|14713.88|14834.36|14714.36|14834.39|14714.39|14833.88|14713.88|8
1628045250000|2021-08-04 02:47:30|14834.29|14714.29|14833.68|14713.68|14834.29|14714.29|14833.68|14713.68|8
1628045260000|2021-08-04 02:47:40|14832.33|14712.33|14832.71|14712.71|14832.94|14712.94|14832.33|14712.33|10
1628045270000|2021-08-04 02:47:50|14832.78|14712.78|14832.89|14712.89|14832.98|14712.98|14832.49|14712.49|9
1628045280000|2021-08-04 02:48:00|14832.92|14712.92|14835.55|14715.55|14835.56|14715.56|14832.84|14712.84|9
1628045290000|2021-08-04 02:48:10|14834.79|14714.79|14832.3|14712.3|14834.79|14714.79|14832.3|14712.3|8
1628045300000|2021-08-04 02:48:20|14832.9|14712.9|14828.8|14708.8|14832.93|14712.93|14828.8|14708.8|10
1628045310000|2021-08-04 02:48:30|14829.03|14709.03|14825.17|14705.17|14829.03|14709.03|14825.17|14705.17|10
1628045320000|2021-08-04 02:48:40|14824.37|14704.37|14822.6|14702.6|14824.41|14704.41|14822.45|14702.45|10
1628045330000|2021-08-04 02:48:50|14822.48|14702.48|14823.16|14703.16|14823.49|14703.49|14822.48|14702.48|9
1628045340000|2021-08-04 02:49:00|14823.37|14703.37|14822.9|14702.9|14823.67|14703.67|14822.9|14702.9|9
1628045350000|2021-08-04 02:49:10|14822.55|14702.55|14820.99|14700.99|14822.55|14702.55|14820.99|14700.99|9
1628045360000|2021-08-04 02:49:20|14820.14|14700.14|14821.95|14701.95|14821.95|14701.95|14820.14|14700.14|9
1628045370000|2021-08-04 02:49:30|14822.6|14702.6|14824.82|14704.82|14824.82|14704.82|14822.6|14702.6|9
1628045380000|2021-08-04 02:49:40|14824.39|14704.39|14822.35|14702.35|14824.42|14704.42|14822.35|14702.35|10
1628045390000|2021-08-04 02:49:50|14821.92|14701.92|14822.74|14702.74|14822.74|14702.74|14821.43|14701.43|10
1628045400000|2021-08-04 02:50:00|14822.83|14702.83|14824.4|14704.4|14824.4|14704.4|14822.83|14702.83|10
1628045410000|2021-08-04 02:50:10|14824.3|14704.3|14827.06|14707.06|14827.2|14707.2|14824.3|14704.3|10
1628045420000|2021-08-04 02:50:20|14827.03|14707.03|14827.47|14707.47|14827.52|14707.52|14827.03|14707.03|10
1628045430000|2021-08-04 02:50:30|14827.55|14707.55|14828.06|14708.06|14828.59|14708.59|14827.55|14707.55|9
1628045440000|2021-08-04 02:50:40|14828.27|14708.27|14829.33|14709.33|14829.33|14709.33|14828.23|14708.23|10
1628045450000|2021-08-04 02:50:50|14829.74|14709.74|14828.52|14708.52|14829.94|14709.94|14828.52|14708.52|10
1628045460000|2021-08-04 02:51:00|14828.43|14708.43|14829.43|14709.43|14829.6|14709.6|14828.43|14708.43|8
1628045470000|2021-08-04 02:51:10|14828.83|14708.83|14824.55|14704.55|14828.96|14708.96|14824.55|14704.55|10
1628045480000|2021-08-04 02:51:20|14824.52|14704.52|14823.03|14703.03|14824.52|14704.52|14822.94|14702.94|9
1628045490000|2021-08-04 02:51:30|14823.02|14703.02|14823.32|14703.32|14823.38|14703.38|14822.31|14702.31|8
1628045500000|2021-08-04 02:51:40|14823.27|14703.27|14823.14|14703.14|14823.27|14703.27|14823.1|14703.1|9
1628045510000|2021-08-04 02:51:50|14822.97|14702.97|14822.9|14702.9|14823.32|14703.32|14822.9|14702.9|8
1628045520000|2021-08-04 02:52:00|14822.94|14702.94|14820.45|14700.45|14822.94|14702.94|14820.45|14700.45|10
1628045530000|2021-08-04 02:52:10|14820.32|14700.32|14819.48|14699.48|14820.32|14700.32|14819.17|14699.17|10
1628045540000|2021-08-04 02:52:20|14819.5|14699.5|14819.18|14699.18|14819.5|14699.5|14819.06|14699.06|8
1628045550000|2021-08-04 02:52:30|14819.29|14699.29|14819.96|14699.96|14819.99|14699.99|14819.24|14699.24|9
1628045560000|2021-08-04 02:52:40|14820.62|14700.62|14821.31|14701.31|14821.31|14701.31|14820.36|14700.36|10
1628045570000|2021-08-04 02:52:50|14821.39|14701.39|14824.79|14704.79|14824.79|14704.79|14821.39|14701.39|9
1628045580000|2021-08-04 02:53:00|14824.86|14704.86|14828.13|14708.13|14828.13|14708.13|14824.86|14704.86|10
1628045590000|2021-08-04 02:53:10|14828.17|14708.17|14831.38|14711.38|14831.38|14711.38|14828.17|14708.17|10
1628045600000|2021-08-04 02:53:20|14831|14711|14829.59|14709.59|14831|14711|14829.48|14709.48|10
1628045610000|2021-08-04 02:53:30|14829.77|14709.77|14828.92|14708.92|14830.27|14710.27|14828.92|14708.92|8
1628045620000|2021-08-04 02:53:40|14828.9|14708.9|14830.6|14710.6|14830.6|14710.6|14828.9|14708.9|10
1628045630000|2021-08-04 02:53:50|14830.52|14710.52|14830.08|14710.08|14830.96|14710.96|14829.84|14709.84|8
1628045640000|2021-08-04 02:54:00|14830.19|14710.19|14831.41|14711.41|14831.41|14711.41|14830.19|14710.19|10
1628045650000|2021-08-04 02:54:10|14831.78|14711.78|14832.59|14712.59|14832.59|14712.59|14831.41|14711.41|10
1628045660000|2021-08-04 02:54:20|14832.58|14712.58|14835.01|14715.01|14835.01|14715.01|14832.58|14712.58|9
1628045670000|2021-08-04 02:54:30|14834.97|14714.97|14838.35|14718.35|14838.35|14718.35|14834.97|14714.97|9
1628045680000|2021-08-04 02:54:40|14838.9|14718.9|14839.88|14719.88|14839.88|14719.88|14838.9|14718.9|8
1628045690000|2021-08-04 02:54:50|14840.18|14720.18|14844.99|14724.99|14845.2|14725.2|14840.18|14720.18|10
1628045700000|2021-08-04 02:55:00|14845.07|14725.07|14841.64|14721.64|14845.25|14725.25|14841.64|14721.64|10
1628045710000|2021-08-04 02:55:10|14841.53|14721.53|14839.1|14719.1|14841.53|14721.53|14838.95|14718.95|10
1628045720000|2021-08-04 02:55:20|14839.17|14719.17|14837.64|14717.64|14839.17|14719.17|14837.45|14717.45|10
1628045730000|2021-08-04 02:55:30|14837.19|14717.19|14835.75|14715.75|14837.19|14717.19|14835.75|14715.75|10
1628045740000|2021-08-04 02:55:40|14835.99|14715.99|14832.49|14712.49|14836.04|14716.04|14832.49|14712.49|10
1628045750000|2021-08-04 02:55:50|14832.43|14712.43|14829.15|14709.15|14832.43|14712.43|14829.15|14709.15|10
1628045760000|2021-08-04 02:56:00|14828.81|14708.81|14825.75|14705.75|14828.81|14708.81|14825.75|14705.75|9
1628045770000|2021-08-04 02:56:10|14825.79|14705.79|14824.96|14704.96|14825.79|14705.79|14824.96|14704.96|9
1628045780000|2021-08-04 02:56:20|14824.89|14704.89|14823.36|14703.36|14826.07|14706.07|14823.36|14703.36|10
1628045790000|2021-08-04 02:56:30|14823.39|14703.39|14822.84|14702.84|14824.49|14704.49|14822.84|14702.84|10
1628045800000|2021-08-04 02:56:40|14822.63|14702.63|14824.28|14704.28|14824.5|14704.5|14822.63|14702.63|10
1628045810000|2021-08-04 02:56:50|14824.21|14704.21|14822.69|14702.69|14824.21|14704.21|14822.69|14702.69|9
1628045820000|2021-08-04 02:57:00|14822.6|14702.6|14822.7|14702.7|14822.79|14702.79|14822.4|14702.4|9
1628045830000|2021-08-04 02:57:10|14822.48|14702.48|14822.48|14702.48|14822.7|14702.7|14822.3|14702.3|10
1628045840000|2021-08-04 02:57:20|14822.38|14702.38|14823.86|14703.86|14824.04|14704.04|14822.21|14702.21|10
1628045850000|2021-08-04 02:57:30|14823.71|14703.71|14822.32|14702.32|14824.01|14704.01|14822.32|14702.32|9
1628045860000|2021-08-04 02:57:40|14822.62|14702.62|14821.74|14701.74|14822.62|14702.62|14821.7|14701.7|9
1628045870000|2021-08-04 02:57:50|14821.87|14701.87|14819.75|14699.75|14821.87|14701.87|14819.43|14699.43|10
1628045880000|2021-08-04 02:58:00|14819.09|14699.09|14817.93|14697.93|14819.3|14699.3|14817.93|14697.93|10
1628045890000|2021-08-04 02:58:10|14817.28|14697.28|14815.41|14695.41|14817.5|14697.5|14815.41|14695.41|10
1628045900000|2021-08-04 02:58:20|14815.11|14695.11|14814.12|14694.12|14815.11|14695.11|14814.12|14694.12|10
1628045910000|2021-08-04 02:58:30|14814.04|14694.04|14813.92|14693.92|14814.04|14694.04|14813.57|14693.57|9
1628045920000|2021-08-04 02:58:40|14813.67|14693.67|14813.37|14693.37|14814.6|14694.6|14813.37|14693.37|9
1628045930000|2021-08-04 02:58:50|14812.96|14692.96|14811.14|14691.14|14813|14693|14811.05|14691.05|10
1628045940000|2021-08-04 02:59:00|14811.15|14691.15|14807.05|14687.05|14811.15|14691.15|14807.05|14687.05|10
1628045950000|2021-08-04 02:59:10|14805.11|14685.11|14805.79|14685.79|14805.79|14685.79|14805.09|14685.09|9
1628045960000|2021-08-04 02:59:20|14804.66|14684.66|14804.95|14684.95|14804.95|14684.95|14804.61|14684.61|9
1628045970000|2021-08-04 02:59:30|14804.75|14684.75|14806.82|14686.82|14806.82|14686.82|14804.75|14684.75|10
1628045980000|2021-08-04 02:59:40|14806.88|14686.88|14807.79|14687.79|14808.01|14688.01|14806.88|14686.88|9
1628045990000|2021-08-04 02:59:50|14807.77|14687.77|14809.46|14689.46|14809.46|14689.46|14807.77|14687.77|10
1628046000000|2021-08-04 03:00:00|14809.63|14689.63|14809.11|14689.11|14810.03|14690.03|14808.46|14688.46|10
1628046010000|2021-08-04 03:00:10|14809.46|14689.46|14809.76|14689.76|14810.62|14690.62|14809.29|14689.29|10
1628046020000|2021-08-04 03:00:20|14808.83|14688.83|14807.08|14687.08|14808.83|14688.83|14806.84|14686.84|10
1628046030000|2021-08-04 03:00:30|14807.03|14687.03|14803.36|14683.36|14807.1|14687.1|14803.36|14683.36|10
1628046040000|2021-08-04 03:00:40|14803.12|14683.12|14801.02|14681.02|14803.12|14683.12|14801.02|14681.02|10
1628046050000|2021-08-04 03:00:50|14800.65|14680.65|14799.07|14679.07|14801.17|14681.17|14799.07|14679.07|10
1628046060000|2021-08-04 03:01:00|14799.08|14679.08|14799.2|14679.2|14799.37|14679.37|14798.17|14678.17|10
1628046070000|2021-08-04 03:01:10|14799.03|14679.03|14798.62|14678.62|14799.27|14679.27|14798.02|14678.02|10
1628046080000|2021-08-04 03:01:20|14798.65|14678.65|14798.21|14678.21|14799.27|14679.27|14798.21|14678.21|10
1628046090000|2021-08-04 03:01:30|14798.05|14678.05|14798.24|14678.24|14798.24|14678.24|14797.61|14677.61|10
1628046100000|2021-08-04 03:01:40|14798.59|14678.59|14799.98|14679.98|14799.98|14679.98|14798.47|14678.47|9
1628046110000|2021-08-04 03:01:50|14800.84|14680.84|14802.86|14682.86|14802.86|14682.86|14800.84|14680.84|10
1628046120000|2021-08-04 03:02:00|14802.67|14682.67|14803.06|14683.06|14803.39|14683.39|14802.61|14682.61|9
1628046130000|2021-08-04 03:02:10|14803.28|14683.28|14803.48|14683.48|14804.4|14684.4|14803.17|14683.17|10
1628046140000|2021-08-04 03:02:20|14803.61|14683.61|14803.22|14683.22|14803.61|14683.61|14802.49|14682.49|10
1628046150000|2021-08-04 03:02:30|14803.74|14683.74|14804.63|14684.63|14804.76|14684.76|14803.74|14683.74|10
1628046160000|2021-08-04 03:02:40|14804.73|14684.73|14805.46|14685.46|14805.46|14685.46|14804.72|14684.72|9
1628046170000|2021-08-04 03:02:50|14805.65|14685.65|14808.87|14688.87|14808.87|14688.87|14805.65|14685.65|9
1628046180000|2021-08-04 03:03:00|14809|14689|14812.01|14692.01|14812.01|14692.01|14809|14689|10
1628046190000|2021-08-04 03:03:10|14812.53|14692.53|14812.86|14692.86|14813.1|14693.1|14811.98|14691.98|10
1628046200000|2021-08-04 03:03:20|14814.35|14694.35|14815.32|14695.32|14815.32|14695.32|14814.14|14694.14|10
1628046210000|2021-08-04 03:03:30|14815.34|14695.34|14818.83|14698.83|14818.83|14698.83|14815.02|14695.02|10
1628046220000|2021-08-04 03:03:40|14818.68|14698.68|14818.7|14698.7|14819.1|14699.1|14817.81|14697.81|10
1628046230000|2021-08-04 03:03:50|14819.04|14699.04|14818.4|14698.4|14820.08|14700.08|14818.4|14698.4|10
1628046240000|2021-08-04 03:04:00|14818.19|14698.19|14818.9|14698.9|14818.9|14698.9|14818.1|14698.1|9
1628046250000|2021-08-04 03:04:10|14818.35|14698.35|14820.24|14700.24|14820.24|14700.24|14818.02|14698.02|8
1628046260000|2021-08-04 03:04:20|14820.28|14700.28|14822.3|14702.3|14822.3|14702.3|14820.28|14700.28|8
1628046270000|2021-08-04 03:04:30|14822.37|14702.37|14822.64|14702.64|14823.46|14703.46|14822.37|14702.37|8
1628046280000|2021-08-04 03:04:40|14822.55|14702.55|14822.37|14702.37|14822.79|14702.79|14822.34|14702.34|10
1628046290000|2021-08-04 03:04:50|14822.35|14702.35|14821.67|14701.67|14823.23|14703.23|14821.67|14701.67|9
1628046300000|2021-08-04 03:05:00|14821.3|14701.3|14820.52|14700.52|14821.36|14701.36|14820.52|14700.52|9
1628046310000|2021-08-04 03:05:10|14820.61|14700.61|14819.48|14699.48|14820.74|14700.74|14819.48|14699.48|8
1628046320000|2021-08-04 03:05:20|14819.56|14699.56|14819.3|14699.3|14820.52|14700.52|14819.3|14699.3|9
1628046330000|2021-08-04 03:05:30|14819.38|14699.38|14818.92|14698.92|14819.38|14699.38|14818.87|14698.87|7
1628046340000|2021-08-04 03:05:40|14818.89|14698.89|14818.6|14698.6|14818.89|14698.89|14818.41|14698.41|9
1628046350000|2021-08-04 03:05:50|14817.27|14697.27|14816.14|14696.14|14817.27|14697.27|14816.14|14696.14|9
1628046360000|2021-08-04 03:06:00|14816.18|14696.18|14811.91|14691.91|14816.18|14696.18|14811.91|14691.91|9
1628046370000|2021-08-04 03:06:10|14811.6|14691.6|14810.58|14690.58|14811.6|14691.6|14810.5|14690.5|9
1628046380000|2021-08-04 03:06:20|14810.41|14690.41|14809.59|14689.59|14810.41|14690.41|14809.12|14689.12|9
1628046390000|2021-08-04 03:06:30|14809.86|14689.86|14810.3|14690.3|14810.46|14690.46|14809.84|14689.84|9
1628046400000|2021-08-04 03:06:40|14810.42|14690.42|14810.55|14690.55|14810.95|14690.95|14810.42|14690.42|10
1628046410000|2021-08-04 03:06:50|14810.44|14690.44|14806.96|14686.96|14810.52|14690.52|14806.86|14686.86|10
1628046420000|2021-08-04 03:07:00|14806.75|14686.75|14802.99|14682.99|14806.75|14686.75|14802.99|14682.99|10
1628046430000|2021-08-04 03:07:10|14803.32|14683.32|14801.97|14681.97|14803.32|14683.32|14801.78|14681.78|10
1628046440000|2021-08-04 03:07:20|14801.71|14681.71|14795.89|14675.89|14801.71|14681.71|14795.89|14675.89|10
1628046450000|2021-08-04 03:07:30|14795.8|14675.8|14794.06|14674.06|14795.8|14675.8|14793.78|14673.78|10
1628046460000|2021-08-04 03:07:40|14794.01|14674.01|14794.1|14674.1|14794.58|14674.58|14793.72|14673.72|10
1628046470000|2021-08-04 03:07:50|14794.13|14674.13|14791.37|14671.37|14794.25|14674.25|14791.37|14671.37|10
1628046480000|2021-08-04 03:08:00|14791.09|14671.09|14791.95|14671.95|14792.14|14672.14|14791.03|14671.03|10
1628046490000|2021-08-04 03:08:10|14792.14|14672.14|14792.06|14672.06|14792.14|14672.14|14790.58|14670.58|10
1628046500000|2021-08-04 03:08:20|14790.94|14670.94|14789.8|14669.8|14790.96|14670.96|14789.8|14669.8|9
1628046510000|2021-08-04 03:08:30|14789.89|14669.89|14786.6|14666.6|14789.89|14669.89|14786.48|14666.48|9
1628046520000|2021-08-04 03:08:40|14786.55|14666.55|14784.09|14664.09|14786.91|14666.91|14784.09|14664.09|10
1628046530000|2021-08-04 03:08:50|14784.11|14664.11|14783.7|14663.7|14784.11|14664.11|14783.4|14663.4|10
1628046540000|2021-08-04 03:09:00|14783.88|14663.88|14786.84|14666.84|14786.84|14666.84|14783.88|14663.88|10
1628046550000|2021-08-04 03:09:10|14786.89|14666.89|14791.89|14671.89|14791.89|14671.89|14786.89|14666.89|10
1628046560000|2021-08-04 03:09:20|14791.88|14671.88|14796.49|14676.49|14796.49|14676.49|14791.88|14671.88|10
1628046570000|2021-08-04 03:09:30|14796.65|14676.65|14795.44|14675.44|14796.81|14676.81|14795.44|14675.44|9
1628046580000|2021-08-04 03:09:40|14795.34|14675.34|14794.5|14674.5|14795.34|14675.34|14794.5|14674.5|9
1628046590000|2021-08-04 03:09:50|14794.16|14674.16|14791.85|14671.85|14794.16|14674.16|14791.85|14671.85|9
1628046600000|2021-08-04 03:10:00|14791.72|14671.72|14791.96|14671.96|14791.96|14671.96|14791.18|14671.18|9
1628046610000|2021-08-04 03:10:10|14791.97|14671.97|14790.93|14670.93|14791.97|14671.97|14790.93|14670.93|10
1628046620000|2021-08-04 03:10:20|14790.62|14670.62|14788.68|14668.68|14790.62|14670.62|14788.68|14668.68|9
1628046630000|2021-08-04 03:10:30|14788.48|14668.48|14788.31|14668.31|14788.54|14668.54|14787.69|14667.69|10
1628046640000|2021-08-04 03:10:40|14788.19|14668.19|14788.55|14668.55|14788.56|14668.56|14788.19|14668.19|9
1628046650000|2021-08-04 03:10:50|14788.56|14668.56|14788.05|14668.05|14788.56|14668.56|14787.74|14667.74|9
1628046660000|2021-08-04 03:11:00|14788.01|14668.01|14787.16|14667.16|14788.16|14668.16|14787.06|14667.06|9
1628046670000|2021-08-04 03:11:10|14787.63|14667.63|14787.58|14667.58|14788.25|14668.25|14787.45|14667.45|9
1628046680000|2021-08-04 03:11:20|14787.23|14667.23|14784.98|14664.98|14787.23|14667.23|14784.98|14664.98|10
1628046690000|2021-08-04 03:11:30|14784.95|14664.95|14783.91|14663.91|14784.95|14664.95|14783.91|14663.91|9
1628046700000|2021-08-04 03:11:40|14783.69|14663.69|14783.19|14663.19|14783.69|14663.69|14783.15|14663.15|9
1628046710000|2021-08-04 03:11:50|14783.16|14663.16|14784.16|14664.16|14784.38|14664.38|14783.16|14663.16|9
1628046720000|2021-08-04 03:12:00|14784.49|14664.49|14785.07|14665.07|14785.23|14665.23|14784.49|14664.49|10
1628046730000|2021-08-04 03:12:10|14785.06|14665.06|14785.62|14665.62|14785.62|14665.62|14784.86|14664.86|9
1628046740000|2021-08-04 03:12:20|14785.59|14665.59|14787.7|14667.7|14787.7|14667.7|14784.62|14664.62|10
1628046750000|2021-08-04 03:12:30|14787.62|14667.62|14786.32|14666.32|14788.56|14668.56|14786.32|14666.32|8
1628046760000|2021-08-04 03:12:40|14785.68|14665.68|14783.59|14663.59|14785.68|14665.68|14783.59|14663.59|9
1628046770000|2021-08-04 03:12:50|14783.56|14663.56|14783.64|14663.64|14783.73|14663.73|14783.29|14663.29|10
1628046780000|2021-08-04 03:13:00|14783.71|14663.71|14779.44|14659.44|14783.71|14663.71|14779.44|14659.44|9
1628046790000|2021-08-04 03:13:10|14778.93|14658.93|14777.15|14657.15|14778.93|14658.93|14777.12|14657.12|10
1628046800000|2021-08-04 03:13:20|14776.44|14656.44|14774.11|14654.11|14776.44|14656.44|14774.08|14654.08|10
1628046810000|2021-08-04 03:13:30|14774.1|14654.1|14770.88|14650.88|14774.1|14654.1|14770.88|14650.88|9
1628046820000|2021-08-04 03:13:40|14770.86|14650.86|14772.07|14652.07|14772.07|14652.07|14770.86|14650.86|10
1628046830000|2021-08-04 03:13:50|14772.09|14652.09|14774.22|14654.22|14774.22|14654.22|14772.09|14652.09|10
1628046840000|2021-08-04 03:14:00|14774.34|14654.34|14777.16|14657.16|14777.26|14657.26|14774.34|14654.34|10
1628046850000|2021-08-04 03:14:10|14776.99|14656.99|14778.45|14658.45|14778.45|14658.45|14775.93|14655.93|10
1628046860000|2021-08-04 03:14:20|14778.48|14658.48|14785.07|14665.07|14785.07|14665.07|14778.48|14658.48|9
1628046870000|2021-08-04 03:14:30|14785.47|14665.47|14786.63|14666.63|14786.66|14666.66|14785.45|14665.45|9
1628046880000|2021-08-04 03:14:40|14786.98|14666.98|14788.65|14668.65|14788.65|14668.65|14786.98|14666.98|10
1628046890000|2021-08-04 03:14:50|14787.72|14667.72|14787.16|14667.16|14787.72|14667.72|14787.16|14667.16|8
1628046900000|2021-08-04 03:15:00|14787.31|14667.31|14788.94|14668.94|14788.94|14668.94|14787.21|14667.21|10
1628046910000|2021-08-04 03:15:10|14789.52|14669.52|14792.27|14672.27|14792.27|14672.27|14789.52|14669.52|10
1628046920000|2021-08-04 03:15:20|14792.3|14672.3|14794.61|14674.61|14794.61|14674.61|14792.3|14672.3|9
1628046930000|2021-08-04 03:15:30|14794.89|14674.89|14796.43|14676.43|14796.94|14676.94|14794.89|14674.89|10
1628046940000|2021-08-04 03:15:40|14796.45|14676.45|14796.17|14676.17|14796.46|14676.46|14795.52|14675.52|9
1628046950000|2021-08-04 03:15:50|14795.91|14675.91|14798.39|14678.39|14798.43|14678.43|14795.91|14675.91|10
1628046960000|2021-08-04 03:16:00|14798.72|14678.72|14797.87|14677.87|14798.73|14678.73|14797.87|14677.87|9
1628046970000|2021-08-04 03:16:10|14797.48|14677.48|14796.08|14676.08|14797.48|14677.48|14796.03|14676.03|9
1628046980000|2021-08-04 03:16:20|14796.69|14676.69|14796.82|14676.82|14797.01|14677.01|14796.58|14676.58|9
1628046990000|2021-08-04 03:16:30|14797.15|14677.15|14796.26|14676.26|14797.15|14677.15|14796.13|14676.13|9
1628047000000|2021-08-04 03:16:40|14796.15|14676.15|14795.94|14675.94|14796.22|14676.22|14795.94|14675.94|10
1628047010000|2021-08-04 03:16:50|14795.77|14675.77|14794.87|14674.87|14795.77|14675.77|14794.87|14674.87|8
1628047020000|2021-08-04 03:17:00|14794.22|14674.22|14793.66|14673.66|14794.61|14674.61|14793.66|14673.66|10
1628047030000|2021-08-04 03:17:10|14792.96|14672.96|14793.03|14673.03|14793.11|14673.11|14792.8|14672.8|8
1628047040000|2021-08-04 03:17:20|14791.94|14671.94|14792.8|14672.8|14793.33|14673.33|14791.94|14671.94|10
1628047050000|2021-08-04 03:17:30|14792.33|14672.33|14787.26|14667.26|14792.33|14672.33|14787.26|14667.26|10
1628047060000|2021-08-04 03:17:40|14786.14|14666.14|14781.56|14661.56|14786.14|14666.14|14781.56|14661.56|10
1628047070000|2021-08-04 03:17:50|14781.16|14661.16|14779.04|14659.04|14781.16|14661.16|14779.04|14659.04|9
1628047080000|2021-08-04 03:18:00|14777.76|14657.76|14775.94|14655.94|14777.76|14657.76|14775.67|14655.67|9
1628047090000|2021-08-04 03:18:10|14776.23|14656.23|14774.81|14654.81|14777.21|14657.21|14774.81|14654.81|10
1628047100000|2021-08-04 03:18:20|14774.8|14654.8|14770.48|14650.48|14774.85|14654.85|14770.48|14650.48|10
1628047110000|2021-08-04 03:18:30|14769.61|14649.61|14768.49|14648.49|14769.61|14649.61|14768.49|14648.49|10
1628047120000|2021-08-04 03:18:40|14768.46|14648.46|14767.24|14647.24|14768.46|14648.46|14767.21|14647.21|8
1628047130000|2021-08-04 03:18:50|14767.79|14647.79|14768.86|14648.86|14769.36|14649.36|14767.48|14647.48|9
1628047140000|2021-08-04 03:19:00|14768.84|14648.84|14769.05|14649.05|14769.28|14649.28|14768.58|14648.58|10
1628047150000|2021-08-04 03:19:10|14769.19|14649.19|14768.81|14648.81|14769.23|14649.23|14768.81|14648.81|7
1628047160000|2021-08-04 03:19:20|14768.73|14648.73|14769.24|14649.24|14769.6|14649.6|14768.69|14648.69|10
1628047170000|2021-08-04 03:19:30|14769.01|14649.01|14768.65|14648.65|14769.41|14649.41|14768.65|14648.65|10
1628047180000|2021-08-04 03:19:40|14768.75|14648.75|14769.18|14649.18|14769.35|14649.35|14768.54|14648.54|10
1628047190000|2021-08-04 03:19:50|14769.03|14649.03|14769.46|14649.46|14769.91|14649.91|14769.03|14649.03|9
1628047200000|2021-08-04 03:20:00|14769.58|14649.58|14769.15|14649.15|14769.62|14649.62|14769.15|14649.15|9
1628047210000|2021-08-04 03:20:10|14769.09|14649.09|14766.62|14646.62|14769.09|14649.09|14766.62|14646.62|10
1628047220000|2021-08-04 03:20:20|14766.6|14646.6|14766.62|14646.62|14767.37|14647.37|14766.45|14646.45|10
1628047230000|2021-08-04 03:20:30|14766.58|14646.58|14762.55|14642.55|14766.58|14646.58|14762.55|14642.55|10
1628047240000|2021-08-04 03:20:40|14763.09|14643.09|14761.63|14641.63|14763.09|14643.09|14761.63|14641.63|10
1628047250000|2021-08-04 03:20:50|14762.63|14642.63|14762.98|14642.98|14763.01|14643.01|14762.63|14642.63|10
1628047260000|2021-08-04 03:21:00|14762.47|14642.47|14763.86|14643.86|14763.86|14643.86|14762.29|14642.29|10
1628047270000|2021-08-04 03:21:10|14763.94|14643.94|14762.83|14642.83|14763.94|14643.94|14762.63|14642.63|10
1628047280000|2021-08-04 03:21:20|14764.14|14644.14|14765.7|14645.7|14766.37|14646.37|14764.14|14644.14|10
1628047290000|2021-08-04 03:21:30|14765.28|14645.28|14759.08|14639.08|14765.45|14645.45|14759.08|14639.08|10
1628047300000|2021-08-04 03:21:40|14758.29|14638.29|14745.69|14625.69|14758.29|14638.29|14745.48|14625.48|10
1628047310000|2021-08-04 03:21:50|14744.31|14624.31|14740.98|14620.98|14744.31|14624.31|14740.18|14620.18|9
1628047320000|2021-08-04 03:22:00|14741.69|14621.69|14747.92|14627.92|14747.92|14627.92|14741.63|14621.63|10
1628047330000|2021-08-04 03:22:10|14746.84|14626.84|14748.4|14628.4|14748.4|14628.4|14746.03|14626.03|9
1628047340000|2021-08-04 03:22:20|14748.51|14628.51|14749.4|14629.4|14749.4|14629.4|14746.3|14626.3|10
1628047350000|2021-08-04 03:22:30|14750.01|14630.01|14750.18|14630.18|14751.44|14631.44|14750.01|14630.01|10
1628047360000|2021-08-04 03:22:40|14750.19|14630.19|14752.84|14632.84|14752.84|14632.84|14750.19|14630.19|10
1628047370000|2021-08-04 03:22:50|14752.7|14632.7|14750.03|14630.03|14752.7|14632.7|14749.81|14629.81|10
1628047380000|2021-08-04 03:23:00|14750.48|14630.48|14750.48|14630.48|14751.41|14631.41|14750.48|14630.48|9
1628047390000|2021-08-04 03:23:10|14750.46|14630.46|14749.31|14629.31|14750.62|14630.62|14748.79|14628.79|10
1628047400000|2021-08-04 03:23:20|14749.35|14629.35|14745.97|14625.97|14749.35|14629.35|14745.88|14625.88|10
1628047410000|2021-08-04 03:23:30|14745.88|14625.88|14746.01|14626.01|14746.01|14626.01|14745.1|14625.1|9
1628047420000|2021-08-04 03:23:40|14746.15|14626.15|14749.07|14629.07|14749.07|14629.07|14746.15|14626.15|10
1628047430000|2021-08-04 03:23:50|14749.16|14629.16|14751.49|14631.49|14751.49|14631.49|14749.16|14629.16|9
1628047440000|2021-08-04 03:24:00|14751.5|14631.5|14752.64|14632.64|14752.74|14632.74|14751.5|14631.5|10
1628047450000|2021-08-04 03:24:10|14752.18|14632.18|14750.83|14630.83|14752.3|14632.3|14750.81|14630.81|10
1628047460000|2021-08-04 03:24:20|14750.9|14630.9|14750.14|14630.14|14751.22|14631.22|14749.15|14629.15|10
1628047470000|2021-08-04 03:24:30|14749.94|14629.94|14746.26|14626.26|14749.94|14629.94|14746.26|14626.26|10
1628047480000|2021-08-04 03:24:40|14745.91|14625.91|14741.98|14621.98|14745.91|14625.91|14741.98|14621.98|10
1628047490000|2021-08-04 03:24:50|14742.27|14622.27|14742.1|14622.1|14742.32|14622.32|14741.66|14621.66|10
1628047500000|2021-08-04 03:25:00|14741.93|14621.93|14741.34|14621.34|14742.71|14622.71|14740.91|14620.91|10
1628047510000|2021-08-04 03:25:10|14741.42|14621.42|14743.01|14623.01|14743.01|14623.01|14740.07|14620.07|10
1628047520000|2021-08-04 03:25:20|14742.72|14622.72|14743.68|14623.68|14743.68|14623.68|14742.72|14622.72|9
1628047530000|2021-08-04 03:25:30|14743.34|14623.34|14743|14623|14744.48|14624.48|14743|14623|10
1628047540000|2021-08-04 03:25:40|14742.89|14622.89|14736.48|14616.48|14742.89|14622.89|14736.48|14616.48|10
1628047550000|2021-08-04 03:25:50|14735.98|14615.98|14730.73|14610.73|14735.98|14615.98|14730.72|14610.72|10
1628047560000|2021-08-04 03:26:00|14730.67|14610.67|14730.17|14610.17|14731.19|14611.19|14730.17|14610.17|10
1628047570000|2021-08-04 03:26:10|14729.99|14609.99|14729.75|14609.75|14730.11|14610.11|14729.29|14609.29|10
1628047580000|2021-08-04 03:26:20|14729.96|14609.96|14728.59|14608.59|14729.97|14609.97|14728.59|14608.59|10
1628047590000|2021-08-04 03:26:30|14728.93|14608.93|14726.59|14606.59|14728.93|14608.93|14726.59|14606.59|10
1628047600000|2021-08-04 03:26:40|14726.93|14606.93|14726.34|14606.34|14727.26|14607.26|14726.27|14606.27|10
1628047610000|2021-08-04 03:26:50|14726.29|14606.29|14727.21|14607.21|14727.21|14607.21|14726.23|14606.23|9
1628047620000|2021-08-04 03:27:00|14727.32|14607.32|14728.51|14608.51|14728.6|14608.6|14727.31|14607.31|10
1628047630000|2021-08-04 03:27:10|14728.48|14608.48|14730.07|14610.07|14730.07|14610.07|14728.44|14608.44|10
1628047640000|2021-08-04 03:27:20|14730.82|14610.82|14734.07|14614.07|14734.07|14614.07|14730.82|14610.82|10
1628047650000|2021-08-04 03:27:30|14735.22|14615.22|14739.24|14619.24|14739.24|14619.24|14735.22|14615.22|10
1628047660000|2021-08-04 03:27:40|14739.19|14619.19|14742.75|14622.75|14742.75|14622.75|14739.18|14619.18|10
1628047670000|2021-08-04 03:27:50|14743.48|14623.48|14744.99|14624.99|14745.09|14625.09|14743.33|14623.33|10
1628047680000|2021-08-04 03:28:00|14745.05|14625.05|14746.62|14626.62|14746.65|14626.65|14745.05|14625.05|10
1628047690000|2021-08-04 03:28:10|14746.64|14626.64|14746.7|14626.7|14747.67|14627.67|14746.36|14626.36|10
1628047700000|2021-08-04 03:28:20|14747.84|14627.84|14748.75|14628.75|14748.86|14628.86|14747.84|14627.84|9
1628047710000|2021-08-04 03:28:30|14748.59|14628.59|14746.61|14626.61|14748.65|14628.65|14746.61|14626.61|10
1628047720000|2021-08-04 03:28:40|14746.71|14626.71|14745.03|14625.03|14746.71|14626.71|14745.03|14625.03|10
1628047730000|2021-08-04 03:28:50|14744.89|14624.89|14741.44|14621.44|14744.89|14624.89|14741.44|14621.44|10
1628047740000|2021-08-04 03:29:00|14740.79|14620.79|14737.71|14617.71|14740.79|14620.79|14737.71|14617.71|10
1628047750000|2021-08-04 03:29:10|14737.26|14617.26|14733.15|14613.15|14737.26|14617.26|14733.15|14613.15|10
1628047760000|2021-08-04 03:29:20|14733.45|14613.45|14727.98|14607.98|14733.45|14613.45|14727.98|14607.98|10
1628047770000|2021-08-04 03:29:30|14727.53|14607.53|14722.09|14602.09|14727.53|14607.53|14722.09|14602.09|10
1628047780000|2021-08-04 03:29:40|14720.8|14600.8|14720.2|14600.2|14722.42|14602.42|14720.03|14600.03|10
1628047790000|2021-08-04 03:29:50|14720.18|14600.18|14719.2|14599.2|14720.2|14600.2|14719.2|14599.2|8
1628047800000|2021-08-04 03:30:00|14719.47|14599.47|14720.23|14600.23|14721.44|14601.44|14719.47|14599.47|8
1628047810000|2021-08-04 03:30:10|14720.08|14600.08|14718.95|14598.95|14720.32|14600.32|14718.46|14598.46|9
1628047820000|2021-08-04 03:30:20|14719.21|14599.21|14723.22|14603.22|14723.22|14603.22|14719.21|14599.21|9
1628047830000|2021-08-04 03:30:30|14724.28|14604.28|14728.03|14608.03|14728.03|14608.03|14724.28|14604.28|10
1628047840000|2021-08-04 03:30:40|14728.43|14608.43|14729.78|14609.78|14731.3|14611.3|14728.43|14608.43|10
1628047850000|2021-08-04 03:30:50|14729.7|14609.7|14729.81|14609.81|14730.41|14610.41|14729.65|14609.65|10
1628047860000|2021-08-04 03:31:00|14729.92|14609.92|14731.97|14611.97|14731.97|14611.97|14729.92|14609.92|10
1628047870000|2021-08-04 03:31:10|14732.48|14612.48|14736.26|14616.26|14736.26|14616.26|14731.77|14611.77|10
1628047880000|2021-08-04 03:31:20|14736.91|14616.91|14739.74|14619.74|14739.74|14619.74|14736.91|14616.91|10
1628047890000|2021-08-04 03:31:30|14739.93|14619.93|14739.66|14619.66|14740.63|14620.63|14739.66|14619.66|10
1628047900000|2021-08-04 03:31:40|14739.47|14619.47|14739.15|14619.15|14739.71|14619.71|14739.04|14619.04|9
1628047910000|2021-08-04 03:31:50|14739.2|14619.2|14738.55|14618.55|14739.27|14619.27|14738.54|14618.54|10
1628047920000|2021-08-04 03:32:00|14738.84|14618.84|14740.4|14620.4|14740.4|14620.4|14738.84|14618.84|10
1628047930000|2021-08-04 03:32:10|14739.59|14619.59|14742.19|14622.19|14742.19|14622.19|14739.59|14619.59|10
1628047940000|2021-08-04 03:32:20|14742.72|14622.72|14746.1|14626.1|14746.1|14626.1|14742.72|14622.72|10
1628047950000|2021-08-04 03:32:30|14746.46|14626.46|14750.11|14630.11|14750.11|14630.11|14746.05|14626.05|10
1628047960000|2021-08-04 03:32:40|14750.57|14630.57|14752.9|14632.9|14753.69|14633.69|14750.57|14630.57|10
1628047970000|2021-08-04 03:32:50|14752.29|14632.29|14752.59|14632.59|14752.71|14632.71|14752.16|14632.16|9
1628047980000|2021-08-04 03:33:00|14752.75|14632.75|14753.77|14633.77|14753.78|14633.78|14752.75|14632.75|10
1628047990000|2021-08-04 03:33:10|14755.08|14635.08|14758.19|14638.19|14758.36|14638.36|14755.08|14635.08|10
1628048000000|2021-08-04 03:33:20|14758.46|14638.46|14759.64|14639.64|14759.64|14639.64|14757.77|14637.77|10
1628048010000|2021-08-04 03:33:30|14760.92|14640.92|14765.58|14645.58|14765.58|14645.58|14760.84|14640.84|10
1628048020000|2021-08-04 03:33:40|14766.28|14646.28|14768.91|14648.91|14769.41|14649.41|14766.28|14646.28|10
1628048030000|2021-08-04 03:33:50|14767.9|14647.9|14769.65|14649.65|14769.65|14649.65|14767.9|14647.9|10
1628048040000|2021-08-04 03:34:00|14769.59|14649.59|14770.08|14650.08|14770.08|14650.08|14769.52|14649.52|10
1628048050000|2021-08-04 03:34:10|14770.59|14650.59|14776.48|14656.48|14776.48|14656.48|14770.59|14650.59|10
1628048060000|2021-08-04 03:34:20|14777.65|14657.65|14779.29|14659.29|14779.29|14659.29|14777.65|14657.65|9
1628048070000|2021-08-04 03:34:30|14779.73|14659.73|14782.07|14662.07|14782.07|14662.07|14779.73|14659.73|9
1628048080000|2021-08-04 03:34:40|14783.24|14663.24|14784.34|14664.34|14784.34|14664.34|14783.24|14663.24|10
1628048090000|2021-08-04 03:34:50|14784.33|14664.33|14785|14665|14785.35|14665.35|14784.17|14664.17|9
1628048100000|2021-08-04 03:35:00|14784.68|14664.68|14782.82|14662.82|14784.84|14664.84|14782.57|14662.57|10
1628048110000|2021-08-04 03:35:10|14782.68|14662.68|14781.28|14661.28|14782.68|14662.68|14780.45|14660.45|9
1628048120000|2021-08-04 03:35:20|14781.16|14661.16|14780.84|14660.84|14781.16|14661.16|14780.66|14660.66|9
1628048130000|2021-08-04 03:35:30|14781.48|14661.48|14779.54|14659.54|14781.48|14661.48|14779.53|14659.53|9
1628048140000|2021-08-04 03:35:40|14779.06|14659.06|14777.09|14657.09|14779.06|14659.06|14777.09|14657.09|10
1628048150000|2021-08-04 03:35:50|14776.99|14656.99|14778.09|14658.09|14778.09|14658.09|14776.99|14656.99|9
1628048160000|2021-08-04 03:36:00|14777.98|14657.98|14778.59|14658.59|14778.63|14658.63|14777.98|14657.98|9
1628048170000|2021-08-04 03:36:10|14778.57|14658.57|14777.31|14657.31|14778.61|14658.61|14777.31|14657.31|10
1628048180000|2021-08-04 03:36:20|14777.35|14657.35|14774.42|14654.42|14777.41|14657.41|14774.42|14654.42|9
1628048190000|2021-08-04 03:36:30|14773.76|14653.76|14770.97|14650.97|14773.76|14653.76|14770.97|14650.97|9
1628048200000|2021-08-04 03:36:40|14770.61|14650.61|14768.23|14648.23|14770.61|14650.61|14767.8|14647.8|10
1628048210000|2021-08-04 03:36:50|14768.21|14648.21|14764.2|14644.2|14768.21|14648.21|14764.2|14644.2|10
1628048220000|2021-08-04 03:37:00|14763.84|14643.84|14765.49|14645.49|14765.49|14645.49|14763.7|14643.7|9
1628048230000|2021-08-04 03:37:10|14765.33|14645.33|14766.76|14646.76|14766.76|14646.76|14764.96|14644.96|10
1628048240000|2021-08-04 03:37:20|14767.02|14647.02|14772.12|14652.12|14772.12|14652.12|14767.02|14647.02|10
1628048250000|2021-08-04 03:37:30|14772.33|14652.33|14770.17|14650.17|14772.39|14652.39|14770.17|14650.17|9
1628048260000|2021-08-04 03:37:40|14769.82|14649.82|14771.46|14651.46|14771.46|14651.46|14769.82|14649.82|9
1628048270000|2021-08-04 03:37:50|14771.64|14651.64|14768.78|14648.78|14771.7|14651.7|14768.78|14648.78|10
1628048280000|2021-08-04 03:38:00|14767.3|14647.3|14764.08|14644.08|14767.3|14647.3|14763.85|14643.85|10
1628048290000|2021-08-04 03:38:10|14763.96|14643.96|14762.43|14642.43|14763.96|14643.96|14762.43|14642.43|9
1628048300000|2021-08-04 03:38:20|14762.6|14642.6|14762.28|14642.28|14762.6|14642.6|14761.44|14641.44|9
1628048310000|2021-08-04 03:38:30|14762.8|14642.8|14764.79|14644.79|14764.79|14644.79|14762.8|14642.8|10
1628048320000|2021-08-04 03:38:40|14764.78|14644.78|14766.92|14646.92|14768.13|14648.13|14763.9|14643.9|10
1628048330000|2021-08-04 03:38:50|14766.49|14646.49|14765.57|14645.57|14766.49|14646.49|14765.57|14645.57|10
1628048340000|2021-08-04 03:39:00|14765.37|14645.37|14767.72|14647.72|14767.72|14647.72|14765.32|14645.32|10
1628048350000|2021-08-04 03:39:10|14769.41|14649.41|14777.86|14657.86|14777.86|14657.86|14769.41|14649.41|9
1628048360000|2021-08-04 03:39:20|14779.52|14659.52|14784.2|14664.2|14784.2|14664.2|14779.52|14659.52|9
1628048370000|2021-08-04 03:39:30|14784.99|14664.99|14784.99|14664.99|14785.41|14665.41|14784.42|14664.42|10
1628048380000|2021-08-04 03:39:40|14783.61|14663.61|14780.71|14660.71|14783.61|14663.61|14780.71|14660.71|10
1628048390000|2021-08-04 03:39:50|14780.67|14660.67|14779.54|14659.54|14780.67|14660.67|14779.54|14659.54|9
1628048400000|2021-08-04 03:40:00|14779.58|14659.58|14779.77|14659.77|14780.89|14660.89|14779.19|14659.19|9
1628048410000|2021-08-04 03:40:10|14779.6|14659.6|14777.54|14657.54|14779.6|14659.6|14777.54|14657.54|10
1628048420000|2021-08-04 03:40:20|14777.75|14657.75|14776.79|14656.79|14777.77|14657.77|14776.66|14656.66|9
1628048430000|2021-08-04 03:40:30|14776.64|14656.64|14775.12|14655.12|14776.64|14656.64|14775.12|14655.12|8
1628048440000|2021-08-04 03:40:40|14775.1|14655.1|14772.54|14652.54|14775.1|14655.1|14772.54|14652.54|10
1628048450000|2021-08-04 03:40:50|14772.45|14652.45|14769.94|14649.94|14772.45|14652.45|14769.94|14649.94|10
1628048460000|2021-08-04 03:41:00|14769.2|14649.2|14768.61|14648.61|14769.2|14649.2|14768.61|14648.61|9
1628048470000|2021-08-04 03:41:10|14768.44|14648.44|14768.63|14648.63|14768.63|14648.63|14767.66|14647.66|9
1628048480000|2021-08-04 03:41:20|14768.96|14648.96|14769.61|14649.61|14769.75|14649.75|14768.96|14648.96|10
1628048490000|2021-08-04 03:41:30|14768.92|14648.92|14768.16|14648.16|14768.92|14648.92|14768.15|14648.15|8
1628048500000|2021-08-04 03:41:40|14767.88|14647.88|14767.28|14647.28|14767.88|14647.88|14767.28|14647.28|10
1628048510000|2021-08-04 03:41:50|14767.39|14647.39|14767.99|14647.99|14767.99|14647.99|14767.22|14647.22|9
1628048520000|2021-08-04 03:42:00|14768.06|14648.06|14767.97|14647.97|14768.1|14648.1|14767.76|14647.76|10
1628048530000|2021-08-04 03:42:10|14767.96|14647.96|14767.64|14647.64|14768.02|14648.02|14767.64|14647.64|8
1628048540000|2021-08-04 03:42:20|14767.73|14647.73|14767.6|14647.6|14767.85|14647.85|14767.6|14647.6|9
1628048550000|2021-08-04 03:42:30|14766.59|14646.59|14765.47|14645.47|14766.76|14646.76|14765.42|14645.42|9
1628048560000|2021-08-04 03:42:40|14765.25|14645.25|14764.59|14644.59|14765.25|14645.25|14764.59|14644.59|9
1628048570000|2021-08-04 03:42:50|14764.37|14644.37|14763.18|14643.18|14764.57|14644.57|14763.01|14643.01|9
1628048580000|2021-08-04 03:43:00|14762.29|14642.29|14760.26|14640.26|14762.29|14642.29|14760.14|14640.14|10
1628048590000|2021-08-04 03:43:10|14759.52|14639.52|14757.68|14637.68|14759.52|14639.52|14757.58|14637.58|10
1628048600000|2021-08-04 03:43:20|14757.83|14637.83|14756.68|14636.68|14757.83|14637.83|14756.67|14636.67|10
1628048610000|2021-08-04 03:43:30|14756.71|14636.71|14752.96|14632.96|14756.71|14636.71|14752.96|14632.96|10
1628048620000|2021-08-04 03:43:40|14753.08|14633.08|14750.1|14630.1|14753.08|14633.08|14750.1|14630.1|10
1628048630000|2021-08-04 03:43:50|14749.66|14629.66|14748.49|14628.49|14749.66|14629.66|14747.97|14627.97|9
1628048640000|2021-08-04 03:44:00|14748.51|14628.51|14751.51|14631.51|14751.51|14631.51|14748.4|14628.4|10
1628048650000|2021-08-04 03:44:10|14750.45|14630.45|14749.34|14629.34|14750.58|14630.58|14749.34|14629.34|10
1628048660000|2021-08-04 03:44:20|14749.44|14629.44|14748.85|14628.85|14749.44|14629.44|14748.67|14628.67|10
1628048670000|2021-08-04 03:44:30|14748.51|14628.51|14748.15|14628.15|14748.51|14628.51|14748.1|14628.1|8
1628048680000|2021-08-04 03:44:40|14748.2|14628.2|14747.56|14627.56|14748.27|14628.27|14747.25|14627.25|10
1628048690000|2021-08-04 03:44:50|14748.32|14628.32|14746.94|14626.94|14748.32|14628.32|14746.94|14626.94|9
1628048700000|2021-08-04 03:45:00|14747.01|14627.01|14750.12|14630.12|14750.12|14630.12|14747.01|14627.01|10
1628048710000|2021-08-04 03:45:10|14750.47|14630.47|14754.62|14634.62|14754.62|14634.62|14750.47|14630.47|10
1628048720000|2021-08-04 03:45:20|14754.63|14634.63|14754.54|14634.54|14755.09|14635.09|14753.95|14633.95|10
1628048730000|2021-08-04 03:45:30|14754.4|14634.4|14756.33|14636.33|14756.33|14636.33|14754.4|14634.4|10
1628048740000|2021-08-04 03:45:40|14756.24|14636.24|14758.19|14638.19|14758.52|14638.52|14756.24|14636.24|10
1628048750000|2021-08-04 03:45:50|14758.38|14638.38|14755.22|14635.22|14758.51|14638.51|14755.22|14635.22|9
1628048760000|2021-08-04 03:46:00|14754.63|14634.63|14751.45|14631.45|14754.68|14634.68|14751.45|14631.45|10
1628048770000|2021-08-04 03:46:10|14750.89|14630.89|14748.53|14628.53|14750.89|14630.89|14748.53|14628.53|9
1628048780000|2021-08-04 03:46:20|14749.08|14629.08|14749.2|14629.2|14749.42|14629.42|14748.79|14628.79|8
1628048790000|2021-08-04 03:46:30|14749.44|14629.44|14746.82|14626.82|14749.75|14629.75|14746.82|14626.82|10
1628048800000|2021-08-04 03:46:40|14746.68|14626.68|14745.72|14625.72|14746.68|14626.68|14745.7|14625.7|9
1628048810000|2021-08-04 03:46:50|14745.78|14625.78|14744.55|14624.55|14745.78|14625.78|14744.55|14624.55|9
1628048820000|2021-08-04 03:47:00|14743.76|14623.76|14742.88|14622.88|14743.77|14623.77|14742.77|14622.77|9
1628048830000|2021-08-04 03:47:10|14742.77|14622.77|14742.85|14622.85|14743.13|14623.13|14742.33|14622.33|10
1628048840000|2021-08-04 03:47:20|14743.35|14623.35|14742.94|14622.94|14743.38|14623.38|14742.93|14622.93|10
1628048850000|2021-08-04 03:47:30|14742.83|14622.83|14742.84|14622.84|14743.04|14623.04|14742.41|14622.41|9
1628048860000|2021-08-04 03:47:40|14742.76|14622.76|14743.39|14623.39|14743.39|14623.39|14742.56|14622.56|10
1628048870000|2021-08-04 03:47:50|14743.36|14623.36|14743.44|14623.44|14743.6|14623.6|14743.17|14623.17|9
1628048880000|2021-08-04 03:48:00|14743.43|14623.43|14743.99|14623.99|14744.08|14624.08|14743.22|14623.22|10
1628048890000|2021-08-04 03:48:10|14745.17|14625.17|14745.43|14625.43|14745.43|14625.43|14744.79|14624.79|10
1628048900000|2021-08-04 03:48:20|14745.44|14625.44|14745.84|14625.84|14745.89|14625.89|14745.44|14625.44|9
1628048910000|2021-08-04 03:48:30|14745.85|14625.85|14745.06|14625.06|14746.11|14626.11|14744.87|14624.87|9
1628048920000|2021-08-04 03:48:40|14745.04|14625.04|14745.14|14625.14|14745.16|14625.16|14744.94|14624.94|6
1628048930000|2021-08-04 03:48:50|14744.89|14624.89|14745.59|14625.59|14746.66|14626.66|14744.65|14624.65|8
1628048940000|2021-08-04 03:49:00|14746.01|14626.01|14751.02|14631.02|14751.02|14631.02|14746.01|14626.01|10
1628048950000|2021-08-04 03:49:10|14751.5|14631.5|14756.84|14636.84|14756.84|14636.84|14751.43|14631.43|10
1628048960000|2021-08-04 03:49:20|14758.13|14638.13|14762.62|14642.62|14762.62|14642.62|14758.13|14638.13|10
1628048970000|2021-08-04 03:49:30|14762.88|14642.88|14766.6|14646.6|14766.6|14646.6|14762.88|14642.88|10
1628048980000|2021-08-04 03:49:40|14767.54|14647.54|14767.33|14647.33|14768.41|14648.41|14766.63|14646.63|10
1628048990000|2021-08-04 03:49:50|14767.57|14647.57|14769.02|14649.02|14769.18|14649.18|14767.57|14647.57|10
1628049000000|2021-08-04 03:50:00|14769.06|14649.06|14770.13|14650.13|14770.15|14650.15|14769.01|14649.01|8
1628049010000|2021-08-04 03:50:10|14770.36|14650.36|14774.57|14654.57|14774.57|14654.57|14770.32|14650.32|10
1628049020000|2021-08-04 03:50:20|14774.68|14654.68|14775.23|14655.23|14775.23|14655.23|14774.61|14654.61|10
1628049030000|2021-08-04 03:50:30|14775.26|14655.26|14776.47|14656.47|14776.51|14656.51|14775.26|14655.26|10
1628049040000|2021-08-04 03:50:40|14775.68|14655.68|14775.39|14655.39|14775.68|14655.68|14773.53|14653.53|9
1628049050000|2021-08-04 03:50:50|14774.92|14654.92|14771.77|14651.77|14774.92|14654.92|14771.77|14651.77|10
1628049060000|2021-08-04 03:51:00|14771.7|14651.7|14772.5|14652.5|14772.5|14652.5|14771.41|14651.41|10
1628049070000|2021-08-04 03:51:10|14772.64|14652.64|14776.53|14656.53|14776.53|14656.53|14772.64|14652.64|10
1628049080000|2021-08-04 03:51:20|14777.46|14657.46|14781|14661|14781|14661|14777.46|14657.46|10
1628049090000|2021-08-04 03:51:30|14780.9|14660.9|14781.03|14661.03|14782.07|14662.07|14780.9|14660.9|10
1628049100000|2021-08-04 03:51:40|14780.64|14660.64|14778.17|14658.17|14780.64|14660.64|14778.03|14658.03|10
1628049110000|2021-08-04 03:51:50|14778.23|14658.23|14778.36|14658.36|14778.36|14658.36|14778.03|14658.03|9
1628049120000|2021-08-04 03:52:00|14778.32|14658.32|14774.81|14654.81|14778.32|14658.32|14774.81|14654.81|10
1628049130000|2021-08-04 03:52:10|14775.07|14655.07|14775.53|14655.53|14776.1|14656.1|14774.54|14654.54|10
1628049140000|2021-08-04 03:52:20|14775.6|14655.6|14775.23|14655.23|14775.65|14655.65|14775.15|14655.15|9
1628049150000|2021-08-04 03:52:30|14775.13|14655.13|14774.37|14654.37|14775.46|14655.46|14774.37|14654.37|9
1628049160000|2021-08-04 03:52:40|14773.5|14653.5|14769.03|14649.03|14773.5|14653.5|14769.03|14649.03|10
1628049170000|2021-08-04 03:52:50|14768.66|14648.66|14767.09|14647.09|14768.66|14648.66|14767.09|14647.09|9
1628049180000|2021-08-04 03:53:00|14766.97|14646.97|14765.21|14645.21|14766.97|14646.97|14765.12|14645.12|10
1628049190000|2021-08-04 03:53:10|14765.16|14645.16|14765.91|14645.91|14766.14|14646.14|14765|14645|9
1628049200000|2021-08-04 03:53:20|14765.2|14645.2|14766.24|14646.24|14766.24|14646.24|14765.14|14645.14|9
1628049210000|2021-08-04 03:53:30|14766.28|14646.28|14765.88|14645.88|14766.7|14646.7|14765.8|14645.8|10
1628049220000|2021-08-04 03:53:40|14765.91|14645.91|14761.71|14641.71|14765.91|14645.91|14761.71|14641.71|10
1628049230000|2021-08-04 03:53:50|14761.08|14641.08|14757.8|14637.8|14761.08|14641.08|14756.9|14636.9|10
1628049240000|2021-08-04 03:54:00|14757.46|14637.46|14753.24|14633.24|14757.46|14637.46|14752.22|14632.22|9
1628049250000|2021-08-04 03:54:10|14753.16|14633.16|14750.55|14630.55|14753.16|14633.16|14750.46|14630.46|10
1628049260000|2021-08-04 03:54:20|14750.61|14630.61|14749.87|14629.87|14751.32|14631.32|14749.87|14629.87|10
1628049270000|2021-08-04 03:54:30|14749.68|14629.68|14748.71|14628.71|14749.68|14629.68|14748.55|14628.55|9
1628049280000|2021-08-04 03:54:40|14748.73|14628.73|14749.99|14629.99|14749.99|14629.99|14748.5|14628.5|9
1628049290000|2021-08-04 03:54:50|14749.92|14629.92|14753.66|14633.66|14753.66|14633.66|14749.92|14629.92|9
1628049300000|2021-08-04 03:55:00|14754.42|14634.42|14754.67|14634.67|14755.75|14635.75|14754.42|14634.42|10
1628049310000|2021-08-04 03:55:10|14754.98|14634.98|14752.8|14632.8|14754.98|14634.98|14752.73|14632.73|10
1628049320000|2021-08-04 03:55:20|14751.28|14631.28|14746.35|14626.35|14751.28|14631.28|14746.35|14626.35|10
1628049330000|2021-08-04 03:55:30|14746.16|14626.16|14741.92|14621.92|14746.16|14626.16|14741.92|14621.92|10
1628049340000|2021-08-04 03:55:40|14740.24|14620.24|14735.02|14615.02|14740.24|14620.24|14735.02|14615.02|10
1628049350000|2021-08-04 03:55:50|14734.44|14614.44|14730.05|14610.05|14734.44|14614.44|14730.05|14610.05|10
1628049360000|2021-08-04 03:56:00|14729.82|14609.82|14724.24|14604.24|14729.82|14609.82|14724.24|14604.24|10
1628049370000|2021-08-04 03:56:10|14724.12|14604.12|14723.41|14603.41|14724.16|14604.16|14723.41|14603.41|10
1628049380000|2021-08-04 03:56:20|14723.53|14603.53|14722.84|14602.84|14723.75|14603.75|14722.84|14602.84|10
1628049390000|2021-08-04 03:56:30|14721.95|14601.95|14719.56|14599.56|14721.95|14601.95|14719.56|14599.56|10
1628049400000|2021-08-04 03:56:40|14717.92|14597.92|14716.2|14596.2|14717.92|14597.92|14716.2|14596.2|10
1628049410000|2021-08-04 03:56:50|14715.58|14595.58|14713.4|14593.4|14715.58|14595.58|14713.09|14593.09|10
1628049420000|2021-08-04 03:57:00|14713.66|14593.66|14713.16|14593.16|14713.8|14593.8|14713.16|14593.16|10
1628049430000|2021-08-04 03:57:10|14713.25|14593.25|14711.33|14591.33|14713.54|14593.54|14711.33|14591.33|10
1628049440000|2021-08-04 03:57:20|14710.98|14590.98|14712.18|14592.18|14712.44|14592.44|14710.98|14590.98|10
1628049450000|2021-08-04 03:57:30|14711.98|14591.98|14711.37|14591.37|14712.18|14592.18|14711.37|14591.37|8
1628049460000|2021-08-04 03:57:40|14711.69|14591.69|14715.19|14595.19|14715.19|14595.19|14711.69|14591.69|10
1628049470000|2021-08-04 03:57:50|14715.74|14595.74|14717.65|14597.65|14718.14|14598.14|14715.74|14595.74|10
1628049480000|2021-08-04 03:58:00|14717.68|14597.68|14718.52|14598.52|14718.52|14598.52|14717.21|14597.21|10
1628049490000|2021-08-04 03:58:10|14718.94|14598.94|14720.11|14600.11|14720.6|14600.6|14718.94|14598.94|10
1628049500000|2021-08-04 03:58:20|14719.35|14599.35|14717.08|14597.08|14719.35|14599.35|14717.08|14597.08|10
1628049510000|2021-08-04 03:58:30|14717.32|14597.32|14716.29|14596.29|14717.32|14597.32|14716.21|14596.21|9
1628049520000|2021-08-04 03:58:40|14716.49|14596.49|14715.74|14595.74|14716.9|14596.9|14715.57|14595.57|10
1628049530000|2021-08-04 03:58:50|14715.81|14595.81|14719.88|14599.88|14719.88|14599.88|14715.81|14595.81|10
1628049540000|2021-08-04 03:59:00|14720.73|14600.73|14719.51|14599.51|14721.44|14601.44|14719.51|14599.51|10
1628049550000|2021-08-04 03:59:10|14719.1|14599.1|14715.61|14595.61|14719.1|14599.1|14715.59|14595.59|10
1628049560000|2021-08-04 03:59:20|14715.31|14595.31|14712.15|14592.15|14715.31|14595.31|14712.15|14592.15|9
1628049570000|2021-08-04 03:59:30|14711.83|14591.83|14710.53|14590.53|14711.83|14591.83|14710.53|14590.53|10
1628049580000|2021-08-04 03:59:40|14710.46|14590.46|14710.99|14590.99|14711.63|14591.63|14709.83|14589.83|10
1628049590000|2021-08-04 03:59:50|14710.78|14590.78|14711.37|14591.37|14711.4|14591.4|14710.69|14590.69|9
1628049600000|2021-08-04 04:00:00|14711.07|14591.07|14711.07|14591.07|14711.55|14591.55|14710.64|14590.64|10
1628049610000|2021-08-04 04:00:10|14711.05|14591.05|14708.8|14588.8|14711.05|14591.05|14708.79|14588.79|10
1628049620000|2021-08-04 04:00:20|14707.94|14587.94|14701.51|14581.51|14707.94|14587.94|14701.37|14581.37|10
1628049630000|2021-08-04 04:00:30|14700.66|14580.66|14696.74|14576.74|14700.66|14580.66|14696.74|14576.74|10
1628049640000|2021-08-04 04:00:40|14696.03|14576.03|14692.4|14572.4|14696.03|14576.03|14692.4|14572.4|10
1628049650000|2021-08-04 04:00:50|14692.15|14572.15|14686.5|14566.5|14692.15|14572.15|14686.5|14566.5|10
1628049660000|2021-08-04 04:01:00|14686.41|14566.41|14686.27|14566.27|14686.41|14566.41|14685.52|14565.52|10
1628049670000|2021-08-04 04:01:10|14686.44|14566.44|14687.48|14567.48|14687.9|14567.9|14685.92|14565.92|10
1628049680000|2021-08-04 04:01:20|14688.38|14568.38|14685.73|14565.73|14688.38|14568.38|14685.73|14565.73|10
1628049690000|2021-08-04 04:01:30|14685.66|14565.66|14686.31|14566.31|14686.42|14566.42|14685.2|14565.2|10
1628049700000|2021-08-04 04:01:40|14686.45|14566.45|14686.42|14566.42|14686.48|14566.48|14685.02|14565.02|10
1628049710000|2021-08-04 04:01:50|14686.47|14566.47|14688.61|14568.61|14690.7|14570.7|14686.47|14566.47|10
1628049720000|2021-08-04 04:02:00|14688.44|14568.44|14688.18|14568.18|14688.44|14568.44|14687.17|14567.17|10
1628049730000|2021-08-04 04:02:10|14688.5|14568.5|14690.7|14570.7|14690.7|14570.7|14688.15|14568.15|8
1628049740000|2021-08-04 04:02:20|14691.42|14571.42|14691.86|14571.86|14692.63|14572.63|14691.42|14571.42|10
1628049750000|2021-08-04 04:02:30|14692.35|14572.35|14691.52|14571.52|14692.48|14572.48|14689.8|14569.8|10
1628049760000|2021-08-04 04:02:40|14691.43|14571.43|14699.36|14579.36|14699.36|14579.36|14691.43|14571.43|10
1628049770000|2021-08-04 04:02:50|14699.27|14579.27|14704.55|14584.55|14704.55|14584.55|14699.15|14579.15|10
1628049780000|2021-08-04 04:03:00|14704.76|14584.76|14705.47|14585.47|14705.67|14585.67|14704.12|14584.12|10
1628049790000|2021-08-04 04:03:10|14705.72|14585.72|14702.73|14582.73|14705.72|14585.72|14702.73|14582.73|10
1628049800000|2021-08-04 04:03:20|14702.66|14582.66|14704.87|14584.87|14704.87|14584.87|14702.43|14582.43|9
1628049810000|2021-08-04 04:03:30|14704.92|14584.92|14705.94|14585.94|14705.94|14585.94|14704.5|14584.5|10
1628049820000|2021-08-04 04:03:40|14706.24|14586.24|14707.15|14587.15|14707.55|14587.55|14706.24|14586.24|10
1628049830000|2021-08-04 04:03:50|14707.94|14587.94|14713.48|14593.48|14713.48|14593.48|14707.94|14587.94|10
1628049840000|2021-08-04 04:04:00|14713.61|14593.61|14718.17|14598.17|14718.17|14598.17|14713.61|14593.61|10
1628049850000|2021-08-04 04:04:10|14718.05|14598.05|14720.67|14600.67|14720.67|14600.67|14718.05|14598.05|10
1628049860000|2021-08-04 04:04:20|14720.94|14600.94|14721.08|14601.08|14721.16|14601.16|14720.9|14600.9|8
1628049870000|2021-08-04 04:04:30|14721.18|14601.18|14722.48|14602.48|14722.48|14602.48|14720.96|14600.96|10
1628049880000|2021-08-04 04:04:40|14722.98|14602.98|14725.18|14605.18|14725.21|14605.21|14722.98|14602.98|10
1628049890000|2021-08-04 04:04:50|14725.6|14605.6|14724.18|14604.18|14725.75|14605.75|14724.18|14604.18|10
1628049900000|2021-08-04 04:05:00|14724.35|14604.35|14727.67|14607.67|14727.81|14607.81|14724.35|14604.35|10
1628049910000|2021-08-04 04:05:10|14727.95|14607.95|14730|14610|14730.85|14610.85|14727.95|14607.95|9
1628049920000|2021-08-04 04:05:20|14731.53|14611.53|14731.34|14611.34|14732.64|14612.64|14731.34|14611.34|10
1628049930000|2021-08-04 04:05:30|14732.02|14612.02|14727.82|14607.82|14732.02|14612.02|14727.68|14607.68|10
1628049940000|2021-08-04 04:05:40|14727.75|14607.75|14727.3|14607.3|14727.75|14607.75|14726.64|14606.64|10
1628049950000|2021-08-04 04:05:50|14726.62|14606.62|14721.69|14601.69|14726.62|14606.62|14721.69|14601.69|10
1628049960000|2021-08-04 04:06:00|14721.29|14601.29|14715.16|14595.16|14721.29|14601.29|14714.82|14594.82|10
1628049970000|2021-08-04 04:06:10|14714.13|14594.13|14708.14|14588.14|14714.13|14594.13|14708.04|14588.04|10
1628049980000|2021-08-04 04:06:20|14707.68|14587.68|14705.28|14585.28|14707.68|14587.68|14705.28|14585.28|10
1628049990000|2021-08-04 04:06:30|14705.08|14585.08|14702.82|14582.82|14705.08|14585.08|14702.61|14582.61|10
1628050000000|2021-08-04 04:06:40|14702.32|14582.32|14704.04|14584.04|14704.15|14584.15|14702.32|14582.32|10
1628050010000|2021-08-04 04:06:50|14703.97|14583.97|14702.31|14582.31|14704.95|14584.95|14702.31|14582.31|10
1628050020000|2021-08-04 04:07:00|14702.7|14582.7|14705.51|14585.51|14705.89|14585.89|14702.67|14582.67|10
1628050030000|2021-08-04 04:07:10|14706.05|14586.05|14712.28|14592.28|14712.28|14592.28|14706.05|14586.05|10
1628050040000|2021-08-04 04:07:20|14712.27|14592.27|14715.56|14595.56|14715.81|14595.81|14712.27|14592.27|10
1628050050000|2021-08-04 04:07:30|14716.16|14596.16|14715.55|14595.55|14716.37|14596.37|14715.3|14595.3|10
1628050060000|2021-08-04 04:07:40|14715.57|14595.57|14715.18|14595.18|14715.57|14595.57|14714.7|14594.7|9
1628050070000|2021-08-04 04:07:50|14716.32|14596.32|14714.89|14594.89|14716.92|14596.92|14714.89|14594.89|9
1628050080000|2021-08-04 04:08:00|14714.95|14594.95|14716.67|14596.67|14716.67|14596.67|14714.95|14594.95|10
1628050090000|2021-08-04 04:08:10|14716.39|14596.39|14714.99|14594.99|14716.46|14596.46|14714.99|14594.99|9
1628050100000|2021-08-04 04:08:20|14713.88|14593.88|14709.28|14589.28|14713.88|14593.88|14709.28|14589.28|10
1628050110000|2021-08-04 04:08:30|14709.08|14589.08|14707.49|14587.49|14709.08|14589.08|14707.49|14587.49|8
1628050120000|2021-08-04 04:08:40|14706.96|14586.96|14706.19|14586.19|14707.15|14587.15|14706.19|14586.19|9
1628050130000|2021-08-04 04:08:50|14706.03|14586.03|14704.38|14584.38|14706.03|14586.03|14704.16|14584.16|10
1628050140000|2021-08-04 04:09:00|14704.08|14584.08|14703.03|14583.03|14704.14|14584.14|14703.03|14583.03|10
1628050150000|2021-08-04 04:09:10|14702.91|14582.91|14701.89|14581.89|14703.99|14583.99|14701.89|14581.89|10
1628050160000|2021-08-04 04:09:20|14700.94|14580.94|14699.62|14579.62|14700.94|14580.94|14697.67|14577.67|10
1628050170000|2021-08-04 04:09:30|14700.85|14580.85|14702.87|14582.87|14702.87|14582.87|14700.85|14580.85|10
1628050180000|2021-08-04 04:09:40|14703.03|14583.03|14703.86|14583.86|14703.86|14583.86|14702.31|14582.31|10
1628050190000|2021-08-04 04:09:50|14703.84|14583.84|14706.38|14586.38|14706.43|14586.43|14703.84|14583.84|10
1628050200000|2021-08-04 04:10:00|14706.2|14586.2|14705.09|14585.09|14707.76|14587.76|14704.96|14584.96|10
1628050210000|2021-08-04 04:10:10|14705.13|14585.13|14706.52|14586.52|14707.05|14587.05|14704.41|14584.41|9
1628050220000|2021-08-04 04:10:20|14706.8|14586.8|14707.36|14587.36|14707.66|14587.66|14706.34|14586.34|10
1628050230000|2021-08-04 04:10:30|14707.24|14587.24|14706.71|14586.71|14707.44|14587.44|14706.48|14586.48|10
1628050240000|2021-08-04 04:10:40|14706.43|14586.43|14705.59|14585.59|14706.55|14586.55|14705.59|14585.59|10
1628050250000|2021-08-04 04:10:50|14705.26|14585.26|14708.01|14588.01|14708.25|14588.25|14705.24|14585.24|10
1628050260000|2021-08-04 04:11:00|14708.1|14588.1|14710.25|14590.25|14710.25|14590.25|14708.1|14588.1|10
1628050270000|2021-08-04 04:11:10|14710.72|14590.72|14709.53|14589.53|14711.32|14591.32|14709.38|14589.38|10
1628050280000|2021-08-04 04:11:20|14709.41|14589.41|14707.43|14587.43|14709.41|14589.41|14707.24|14587.24|10
1628050290000|2021-08-04 04:11:30|14707.56|14587.56|14709.19|14589.19|14709.19|14589.19|14706.88|14586.88|10
1628050300000|2021-08-04 04:11:40|14708.94|14588.94|14709.39|14589.39|14709.87|14589.87|14708.94|14588.94|10
1628050310000|2021-08-04 04:11:50|14709.41|14589.41|14710.99|14590.99|14710.99|14590.99|14709.41|14589.41|10
1628050320000|2021-08-04 04:12:00|14710.89|14590.89|14711.91|14591.91|14712.22|14592.22|14710.89|14590.89|10
1628050330000|2021-08-04 04:12:10|14711.85|14591.85|14709.53|14589.53|14711.85|14591.85|14709.36|14589.36|9
1628050340000|2021-08-04 04:12:20|14709.56|14589.56|14710.34|14590.34|14710.34|14590.34|14709|14589|10
1628050350000|2021-08-04 04:12:30|14710.44|14590.44|14710.27|14590.27|14711.14|14591.14|14710.18|14590.18|10
1628050360000|2021-08-04 04:12:40|14710.09|14590.09|14708.3|14588.3|14710.09|14590.09|14708.05|14588.05|9
1628050370000|2021-08-04 04:12:50|14708.15|14588.15|14707.12|14587.12|14708.17|14588.17|14707.12|14587.12|8
1628050380000|2021-08-04 04:13:00|14707.18|14587.18|14704.11|14584.11|14707.26|14587.26|14704.11|14584.11|10
1628050390000|2021-08-04 04:13:10|14704.04|14584.04|14703.41|14583.41|14704.54|14584.54|14703.41|14583.41|10
1628050400000|2021-08-04 04:13:20|14700.93|14580.93|14692.24|14572.24|14700.93|14580.93|14691.57|14571.57|10
1628050410000|2021-08-04 04:13:30|14693.1|14573.1|14697.3|14577.3|14697.3|14577.3|14693.1|14573.1|10
1628050420000|2021-08-04 04:13:40|14697.04|14577.04|14702.64|14582.64|14702.64|14582.64|14697.04|14577.04|10
1628050430000|2021-08-04 04:13:50|14702.79|14582.79|14704.45|14584.45|14704.57|14584.57|14702.79|14582.79|9
1628050440000|2021-08-04 04:14:00|14703.43|14583.43|14703.1|14583.1|14705.05|14585.05|14703.09|14583.09|10
1628050450000|2021-08-04 04:14:10|14702.97|14582.97|14698.74|14578.74|14702.97|14582.97|14698.74|14578.74|10
1628050460000|2021-08-04 04:14:20|14698.22|14578.22|14698.14|14578.14|14698.36|14578.36|14697.76|14577.76|10
1628050470000|2021-08-04 04:14:30|14698.05|14578.05|14700.89|14580.89|14700.89|14580.89|14698.05|14578.05|10
1628050480000|2021-08-04 04:14:40|14701.18|14581.18|14702.23|14582.23|14702.59|14582.59|14701.18|14581.18|10
1628050490000|2021-08-04 04:14:50|14701.87|14581.87|14701.97|14581.97|14702.48|14582.48|14701.8|14581.8|9
1628050500000|2021-08-04 04:15:00|14701.74|14581.74|14700.03|14580.03|14701.74|14581.74|14700.03|14580.03|10
1628050510000|2021-08-04 04:15:10|14700.18|14580.18|14697.98|14577.98|14700.18|14580.18|14697.98|14577.98|10
1628050520000|2021-08-04 04:15:20|14697.6|14577.6|14695.81|14575.81|14697.73|14577.73|14695.81|14575.81|10
1628050530000|2021-08-04 04:15:30|14696.58|14576.58|14703.81|14583.81|14703.81|14583.81|14696.58|14576.58|8
1628050540000|2021-08-04 04:15:40|14704.74|14584.74|14711.58|14591.58|14711.58|14591.58|14704.74|14584.74|10
1628050550000|2021-08-04 04:15:50|14712.8|14592.8|14715.73|14595.73|14715.73|14595.73|14712.8|14592.8|10
1628050560000|2021-08-04 04:16:00|14715.93|14595.93|14717.94|14597.94|14717.94|14597.94|14715.93|14595.93|8
1628050570000|2021-08-04 04:16:10|14717.86|14597.86|14718.75|14598.75|14719.16|14599.16|14717.86|14597.86|10
1628050580000|2021-08-04 04:16:20|14718.98|14598.98|14723.14|14603.14|14723.14|14603.14|14718.98|14598.98|10
1628050590000|2021-08-04 04:16:30|14723.65|14603.65|14724.53|14604.53|14724.8|14604.8|14723.65|14603.65|10
1628050600000|2021-08-04 04:16:40|14725.24|14605.24|14729.95|14609.95|14729.95|14609.95|14725.24|14605.24|10
1628050610000|2021-08-04 04:16:50|14729.85|14609.85|14729.9|14609.9|14729.97|14609.97|14729.04|14609.04|10
1628050620000|2021-08-04 04:17:00|14729.88|14609.88|14728.74|14608.74|14729.88|14609.88|14728.44|14608.44|10
1628050630000|2021-08-04 04:17:10|14728.7|14608.7|14728.41|14608.41|14729.36|14609.36|14728.38|14608.38|10
1628050640000|2021-08-04 04:17:20|14728.38|14608.38|14727.98|14607.98|14728.61|14608.61|14727.98|14607.98|10
1628050650000|2021-08-04 04:17:30|14727.95|14607.95|14727.34|14607.34|14728.86|14608.86|14727.34|14607.34|9
1628050660000|2021-08-04 04:17:40|14726.79|14606.79|14727|14607|14727.24|14607.24|14726.5|14606.5|9
1628050670000|2021-08-04 04:17:50|14726.52|14606.52|14725.28|14605.28|14726.52|14606.52|14725.28|14605.28|10
1628050680000|2021-08-04 04:18:00|14725.43|14605.43|14726.31|14606.31|14727.32|14607.32|14725.3|14605.3|10
1628050690000|2021-08-04 04:18:10|14726.59|14606.59|14728.31|14608.31|14728.31|14608.31|14726.5|14606.5|10
1628050700000|2021-08-04 04:18:20|14728.53|14608.53|14727.97|14607.97|14728.85|14608.85|14727.97|14607.97|9
1628050710000|2021-08-04 04:18:30|14728.16|14608.16|14726.42|14606.42|14728.16|14608.16|14726.34|14606.34|10
1628050720000|2021-08-04 04:18:40|14726.11|14606.11|14724.41|14604.41|14726.11|14606.11|14724.02|14604.02|9
1628050730000|2021-08-04 04:18:50|14724.21|14604.21|14723.79|14603.79|14724.5|14604.5|14723.79|14603.79|9
1628050740000|2021-08-04 04:19:00|14723.84|14603.84|14724.17|14604.17|14724.26|14604.26|14723.84|14603.84|10
1628050750000|2021-08-04 04:19:10|14723.95|14603.95|14723.63|14603.63|14724.11|14604.11|14723.34|14603.34|10
1628050760000|2021-08-04 04:19:20|14723.51|14603.51|14722.74|14602.74|14723.56|14603.56|14722.72|14602.72|9
1628050770000|2021-08-04 04:19:30|14722.64|14602.64|14722.58|14602.58|14722.64|14602.64|14722.33|14602.33|7
1628050780000|2021-08-04 04:19:40|14722.53|14602.53|14724.64|14604.64|14724.64|14604.64|14722.53|14602.53|9
1628050790000|2021-08-04 04:19:50|14724.99|14604.99|14728.11|14608.11|14728.11|14608.11|14724.99|14604.99|9
1628050800000|2021-08-04 04:20:00|14728.12|14608.12|14727.37|14607.37|14728.12|14608.12|14727.37|14607.37|8
1628050810000|2021-08-04 04:20:10|14727.04|14607.04|14723.34|14603.34|14727.04|14607.04|14723.34|14603.34|9
1628050820000|2021-08-04 04:20:20|14723.4|14603.4|14719.3|14599.3|14723.4|14603.4|14719.3|14599.3|10
1628050830000|2021-08-04 04:20:30|14719.81|14599.81|14718.27|14598.27|14719.81|14599.81|14718.27|14598.27|10
1628050840000|2021-08-04 04:20:40|14718.15|14598.15|14721.75|14601.75|14721.75|14601.75|14718.15|14598.15|10
1628050850000|2021-08-04 04:20:50|14722.01|14602.01|14723.94|14603.94|14723.94|14603.94|14722.01|14602.01|10
1628050860000|2021-08-04 04:21:00|14724.18|14604.18|14722.97|14602.97|14724.52|14604.52|14722.97|14602.97|9
1628050870000|2021-08-04 04:21:10|14723.32|14603.32|14721.14|14601.14|14723.32|14603.32|14721.14|14601.14|10
1628050880000|2021-08-04 04:21:20|14720.72|14600.72|14719.82|14599.82|14720.72|14600.72|14719.63|14599.63|10
1628050890000|2021-08-04 04:21:30|14719.78|14599.78|14718.76|14598.76|14719.78|14599.78|14718.76|14598.76|10
1628050900000|2021-08-04 04:21:40|14718.71|14598.71|14718.78|14598.78|14718.83|14598.83|14718.6|14598.6|8
1628050910000|2021-08-04 04:21:50|14718.58|14598.58|14717.03|14597.03|14718.58|14598.58|14717.03|14597.03|9
1628050920000|2021-08-04 04:22:00|14717.78|14597.78|14717.61|14597.61|14717.97|14597.97|14717|14597|10
1628050930000|2021-08-04 04:22:10|14717.53|14597.53|14716.28|14596.28|14717.53|14597.53|14716.14|14596.14|10
1628050940000|2021-08-04 04:22:20|14716.38|14596.38|14716.47|14596.47|14716.62|14596.62|14716|14596|10
1628050950000|2021-08-04 04:22:30|14716.58|14596.58|14715.34|14595.34|14716.58|14596.58|14715.34|14595.34|9
1628050960000|2021-08-04 04:22:40|14715.35|14595.35|14714.79|14594.79|14715.35|14595.35|14714.65|14594.65|9
1628050970000|2021-08-04 04:22:50|14714.74|14594.74|14711.98|14591.98|14714.74|14594.74|14711.98|14591.98|10
1628050980000|2021-08-04 04:23:00|14711.93|14591.93|14709.19|14589.19|14711.93|14591.93|14709.19|14589.19|10
1628050990000|2021-08-04 04:23:10|14709.44|14589.44|14705.87|14585.87|14709.44|14589.44|14705.87|14585.87|10
1628051000000|2021-08-04 04:23:20|14705.76|14585.76|14703.48|14583.48|14705.76|14585.76|14703.33|14583.33|9
1628051010000|2021-08-04 04:23:30|14703.14|14583.14|14702.52|14582.52|14703.14|14583.14|14702.2|14582.2|10
1628051020000|2021-08-04 04:23:40|14702.48|14582.48|14702.33|14582.33|14702.77|14582.77|14702.19|14582.19|8
1628051030000|2021-08-04 04:23:50|14702.21|14582.21|14698.7|14578.7|14702.21|14582.21|14698.7|14578.7|10
1628051040000|2021-08-04 04:24:00|14698.59|14578.59|14694.12|14574.12|14698.59|14578.59|14694.12|14574.12|10
1628051050000|2021-08-04 04:24:10|14693.74|14573.74|14691.84|14571.84|14693.74|14573.74|14691.64|14571.64|10
1628051060000|2021-08-04 04:24:20|14691.75|14571.75|14689.65|14569.65|14691.75|14571.75|14689.65|14569.65|9
1628051070000|2021-08-04 04:24:30|14689.42|14569.42|14690.08|14570.08|14690.08|14570.08|14688.46|14568.46|9
1628051080000|2021-08-04 04:24:40|14690.27|14570.27|14695.63|14575.63|14695.69|14575.69|14690.27|14570.27|9
1628051090000|2021-08-04 04:24:50|14695.67|14575.67|14696.22|14576.22|14696.78|14576.78|14695.46|14575.46|9
1628051100000|2021-08-04 04:25:00|14696.21|14576.21|14698.63|14578.63|14698.94|14578.94|14696.21|14576.21|9
1628051110000|2021-08-04 04:25:10|14698.86|14578.86|14696.31|14576.31|14698.94|14578.94|14696.31|14576.31|10
1628051120000|2021-08-04 04:25:20|14696.11|14576.11|14694.42|14574.42|14696.11|14576.11|14694.42|14574.42|8
1628051130000|2021-08-04 04:25:30|14693.44|14573.44|14690.51|14570.51|14693.44|14573.44|14690.51|14570.51|10
1628051140000|2021-08-04 04:25:40|14690.53|14570.53|14689.09|14569.09|14690.61|14570.61|14689.09|14569.09|10
1628051150000|2021-08-04 04:25:50|14689.1|14569.1|14688.67|14568.67|14689.28|14569.28|14688.61|14568.61|10
1628051160000|2021-08-04 04:26:00|14688.41|14568.41|14686.47|14566.47|14688.74|14568.74|14686.47|14566.47|9
1628051170000|2021-08-04 04:26:10|14686.16|14566.16|14683.4|14563.4|14686.16|14566.16|14683.4|14563.4|10
1628051180000|2021-08-04 04:26:20|14683.12|14563.12|14681.43|14561.43|14683.12|14563.12|14681.2|14561.2|10
1628051190000|2021-08-04 04:26:30|14681.2|14561.2|14680.53|14560.53|14681.2|14561.2|14680.53|14560.53|9
1628051200000|2021-08-04 04:26:40|14680.38|14560.38|14679.59|14559.59|14680.65|14560.65|14679.59|14559.59|10
1628051210000|2021-08-04 04:26:50|14679.12|14559.12|14679.74|14559.74|14679.74|14559.74|14678.36|14558.36|10
1628051220000|2021-08-04 04:27:00|14679.46|14559.46|14679.58|14559.58|14679.65|14559.65|14679.46|14559.46|9
1628051230000|2021-08-04 04:27:10|14679.55|14559.55|14679.94|14559.94|14680.34|14560.34|14679.55|14559.55|10
1628051240000|2021-08-04 04:27:20|14679.84|14559.84|14681.34|14561.34|14681.36|14561.36|14679.72|14559.72|10
1628051250000|2021-08-04 04:27:30|14681.4|14561.4|14681.41|14561.41|14681.41|14561.41|14680.32|14560.32|9
1628051260000|2021-08-04 04:27:40|14681.38|14561.38|14681.6|14561.6|14681.83|14561.83|14681.38|14561.38|9
1628051270000|2021-08-04 04:27:50|14681.66|14561.66|14680.86|14560.86|14681.66|14561.66|14680.86|14560.86|9
1628051280000|2021-08-04 04:28:00|14680.11|14560.11|14676.78|14556.78|14680.11|14560.11|14676.78|14556.78|9
1628051290000|2021-08-04 04:28:10|14676.65|14556.65|14675.58|14555.58|14676.65|14556.65|14675.31|14555.31|10
1628051300000|2021-08-04 04:28:20|14675.02|14555.02|14672.08|14552.08|14675.02|14555.02|14672.08|14552.08|9
1628051310000|2021-08-04 04:28:30|14672.07|14552.07|14669.59|14549.59|14672.07|14552.07|14669.59|14549.59|9
1628051320000|2021-08-04 04:28:40|14669.25|14549.25|14669.48|14549.48|14669.48|14549.48|14669.2|14549.2|9
1628051330000|2021-08-04 04:28:50|14669.2|14549.2|14668.96|14548.96|14669.93|14549.93|14668.96|14548.96|10
1628051340000|2021-08-04 04:29:00|14669.26|14549.26|14672.12|14552.12|14672.12|14552.12|14669|14549|10
1628051350000|2021-08-04 04:29:10|14672.26|14552.26|14677.48|14557.48|14677.48|14557.48|14672.26|14552.26|10
1628051360000|2021-08-04 04:29:20|14677.54|14557.54|14680.43|14560.43|14680.43|14560.43|14677.54|14557.54|10
1628051370000|2021-08-04 04:29:30|14680.15|14560.15|14683.82|14563.82|14683.82|14563.82|14680.15|14560.15|9
1628051380000|2021-08-04 04:29:40|14683.74|14563.74|14686.26|14566.26|14686.26|14566.26|14683.74|14563.74|10
1628051390000|2021-08-04 04:29:50|14685.95|14565.95|14686.07|14566.07|14686.99|14566.99|14685.85|14565.85|10
1628051400000|2021-08-04 04:30:00|14686.32|14566.32|14685.2|14565.2|14686.65|14566.65|14684.6|14564.6|10
1628051410000|2021-08-04 04:30:10|14685.35|14565.35|14681.84|14561.84|14685.35|14565.35|14681.83|14561.83|10
1628051420000|2021-08-04 04:30:20|14681.55|14561.55|14674.97|14554.97|14681.55|14561.55|14674.97|14554.97|10
1628051430000|2021-08-04 04:30:30|14674.7|14554.7|14666.99|14546.99|14674.7|14554.7|14666.99|14546.99|10
1628051440000|2021-08-04 04:30:40|14666.41|14546.41|14664.66|14544.66|14666.41|14546.41|14664.66|14544.66|10
1628051450000|2021-08-04 04:30:50|14665.58|14545.58|14663.09|14543.09|14665.58|14545.58|14663.09|14543.09|9
1628051460000|2021-08-04 04:31:00|14662.98|14542.98|14665.2|14545.2|14665.4|14545.4|14661.9|14541.9|10
1628051470000|2021-08-04 04:31:10|14666.62|14546.62|14665.81|14545.81|14666.89|14546.89|14665.43|14545.43|9
1628051480000|2021-08-04 04:31:20|14664.95|14544.95|14661.04|14541.04|14664.95|14544.95|14661.04|14541.04|9
1628051490000|2021-08-04 04:31:30|14661.02|14541.02|14661.09|14541.09|14661.09|14541.09|14658.46|14538.46|9
1628051500000|2021-08-04 04:31:40|14661.75|14541.75|14670.24|14550.24|14670.24|14550.24|14661.75|14541.75|10
1628051510000|2021-08-04 04:31:50|14670.57|14550.57|14674.67|14554.67|14674.67|14554.67|14670.57|14550.57|10
1628051520000|2021-08-04 04:32:00|14674.75|14554.75|14679.62|14559.62|14679.62|14559.62|14674.75|14554.75|9
1628051530000|2021-08-04 04:32:10|14679.37|14559.37|14681|14561|14681.26|14561.26|14679.25|14559.25|10
1628051540000|2021-08-04 04:32:20|14681.12|14561.12|14686.17|14566.17|14686.17|14566.17|14681.12|14561.12|10
1628051550000|2021-08-04 04:32:30|14686.62|14566.62|14690.81|14570.81|14690.81|14570.81|14686.62|14566.62|10
1628051560000|2021-08-04 04:32:40|14691.24|14571.24|14693.53|14573.53|14693.53|14573.53|14691.24|14571.24|10
1628051570000|2021-08-04 04:32:50|14693.46|14573.46|14695.41|14575.41|14695.44|14575.44|14693.46|14573.46|10
1628051580000|2021-08-04 04:33:00|14695.24|14575.24|14695.96|14575.96|14696.07|14576.07|14694.42|14574.42|10
1628051590000|2021-08-04 04:33:10|14695.94|14575.94|14694.39|14574.39|14695.94|14575.94|14694.39|14574.39|10
1628051600000|2021-08-04 04:33:20|14694.2|14574.2|14693.37|14573.37|14694.2|14574.2|14692.91|14572.91|9
1628051610000|2021-08-04 04:33:30|14693.32|14573.32|14694.83|14574.83|14694.83|14574.83|14693.32|14573.32|10
1628051620000|2021-08-04 04:33:40|14695.06|14575.06|14697.56|14577.56|14697.56|14577.56|14695.06|14575.06|8
1628051630000|2021-08-04 04:33:50|14697.44|14577.44|14700.19|14580.19|14700.25|14580.25|14697.44|14577.44|10
1628051640000|2021-08-04 04:34:00|14700.25|14580.25|14703.05|14583.05|14703.05|14583.05|14700.18|14580.18|10
1628051650000|2021-08-04 04:34:10|14702.67|14582.67|14701.78|14581.78|14702.67|14582.67|14701.78|14581.78|9
1628051660000|2021-08-04 04:34:20|14701.83|14581.83|14701.59|14581.59|14701.83|14581.83|14700.81|14580.81|10
1628051670000|2021-08-04 04:34:30|14700.56|14580.56|14699.69|14579.69|14700.75|14580.75|14699.69|14579.69|9
1628051680000|2021-08-04 04:34:40|14699.67|14579.67|14700.07|14580.07|14700.88|14580.88|14699.62|14579.62|10
1628051690000|2021-08-04 04:34:50|14700.26|14580.26|14699.4|14579.4|14700.36|14580.36|14699.32|14579.32|10
1628051700000|2021-08-04 04:35:00|14699.15|14579.15|14698.41|14578.41|14700.38|14580.38|14698.41|14578.41|10
1628051710000|2021-08-04 04:35:10|14698.15|14578.15|14694.12|14574.12|14698.15|14578.15|14694.12|14574.12|10
1628051720000|2021-08-04 04:35:20|14693.49|14573.49|14688.05|14568.05|14693.49|14573.49|14688.05|14568.05|9
1628051730000|2021-08-04 04:35:30|14688.32|14568.32|14687.59|14567.59|14688.32|14568.32|14687.52|14567.52|9
1628051740000|2021-08-04 04:35:40|14686.93|14566.93|14685.42|14565.42|14686.93|14566.93|14685.36|14565.36|9
1628051750000|2021-08-04 04:35:50|14684.64|14564.64|14684.65|14564.65|14684.75|14564.75|14684.54|14564.54|10
1628051760000|2021-08-04 04:36:00|14684.45|14564.45|14683.45|14563.45|14684.7|14564.7|14683.45|14563.45|10
1628051770000|2021-08-04 04:36:10|14682.87|14562.87|14684.62|14564.62|14684.67|14564.67|14682.87|14562.87|10
1628051780000|2021-08-04 04:36:20|14684.83|14564.83|14685.23|14565.23|14685.46|14565.46|14684.83|14564.83|8
1628051790000|2021-08-04 04:36:30|14685.44|14565.44|14686.66|14566.66|14686.74|14566.74|14685.44|14565.44|10
1628051800000|2021-08-04 04:36:40|14686.62|14566.62|14686.48|14566.48|14686.62|14566.62|14686.19|14566.19|9
1628051810000|2021-08-04 04:36:50|14686.49|14566.49|14684.64|14564.64|14686.62|14566.62|14684.45|14564.45|10
1628051820000|2021-08-04 04:37:00|14684.61|14564.61|14683.72|14563.72|14685.18|14565.18|14683.72|14563.72|9
1628051830000|2021-08-04 04:37:10|14683.77|14563.77|14680.29|14560.29|14683.83|14563.83|14680.29|14560.29|9
1628051840000|2021-08-04 04:37:20|14679.97|14559.97|14679.5|14559.5|14679.97|14559.97|14679|14559|9
1628051850000|2021-08-04 04:37:30|14679.94|14559.94|14680.76|14560.76|14680.76|14560.76|14679.88|14559.88|8
1628051860000|2021-08-04 04:37:40|14680.68|14560.68|14679.65|14559.65|14681.03|14561.03|14679.65|14559.65|10
1628051870000|2021-08-04 04:37:50|14679.86|14559.86|14677.91|14557.91|14679.89|14559.89|14677.91|14557.91|10
1628051880000|2021-08-04 04:38:00|14677.95|14557.95|14675.49|14555.49|14677.95|14557.95|14675.47|14555.47|10
1628051890000|2021-08-04 04:38:10|14675.54|14555.54|14672.69|14552.69|14675.54|14555.54|14671.32|14551.32|10
1628051900000|2021-08-04 04:38:20|14672.67|14552.67|14670.59|14550.59|14672.67|14552.67|14670.59|14550.59|10
1628051910000|2021-08-04 04:38:30|14670.39|14550.39|14672.37|14552.37|14672.37|14552.37|14670.39|14550.39|9
1628051920000|2021-08-04 04:38:40|14672.21|14552.21|14674.2|14554.2|14674.56|14554.56|14672.21|14552.21|10
1628051930000|2021-08-04 04:38:50|14674.24|14554.24|14674.05|14554.05|14674.3|14554.3|14673.39|14553.39|10
1628051940000|2021-08-04 04:39:00|14674.07|14554.07|14672.68|14552.68|14675.37|14555.37|14672.48|14552.48|10
1628051950000|2021-08-04 04:39:10|14672.72|14552.72|14670.44|14550.44|14673.67|14553.67|14670.44|14550.44|10
1628051960000|2021-08-04 04:39:20|14669.76|14549.76|14669.63|14549.63|14669.76|14549.76|14669.06|14549.06|10
1628051970000|2021-08-04 04:39:30|14670.05|14550.05|14672.15|14552.15|14672.15|14552.15|14669.73|14549.73|9
1628051980000|2021-08-04 04:39:40|14671.98|14551.98|14674.79|14554.79|14674.79|14554.79|14671.98|14551.98|9
1628051990000|2021-08-04 04:39:50|14674.8|14554.8|14676.36|14556.36|14676.36|14556.36|14674.41|14554.41|10
1628052000000|2021-08-04 04:40:00|14676.49|14556.49|14679.5|14559.5|14679.5|14559.5|14676.48|14556.48|10
1628052010000|2021-08-04 04:40:10|14679.33|14559.33|14681.28|14561.28|14681.77|14561.77|14679.33|14559.33|10
1628052020000|2021-08-04 04:40:20|14681.48|14561.48|14682.42|14562.42|14682.42|14562.42|14681.25|14561.25|9
1628052030000|2021-08-04 04:40:30|14682.57|14562.57|14683.07|14563.07|14683.07|14563.07|14682.14|14562.14|10
1628052040000|2021-08-04 04:40:40|14683.06|14563.06|14686.05|14566.05|14686.06|14566.06|14683.06|14563.06|10
1628052050000|2021-08-04 04:40:50|14686.29|14566.29|14686.63|14566.63|14686.89|14566.89|14686.29|14566.29|10
1628052060000|2021-08-04 04:41:00|14686.67|14566.67|14688.35|14568.35|14688.35|14568.35|14686.67|14566.67|10
1628052070000|2021-08-04 04:41:10|14687.32|14567.32|14687.55|14567.55|14687.72|14567.72|14687.31|14567.31|10
1628052080000|2021-08-04 04:41:20|14687.25|14567.25|14688.67|14568.67|14688.78|14568.78|14687.12|14567.12|10
1628052090000|2021-08-04 04:41:30|14689.24|14569.24|14692.19|14572.19|14692.19|14572.19|14689.24|14569.24|9
1628052100000|2021-08-04 04:41:40|14692.63|14572.63|14695.21|14575.21|14695.21|14575.21|14692.63|14572.63|10
1628052110000|2021-08-04 04:41:50|14695.5|14575.5|14697.03|14577.03|14697.16|14577.16|14695.5|14575.5|10
1628052120000|2021-08-04 04:42:00|14697.32|14577.32|14698.02|14578.02|14698.02|14578.02|14696.6|14576.6|10
1628052130000|2021-08-04 04:42:10|14698.24|14578.24|14700.94|14580.94|14700.94|14580.94|14698.18|14578.18|10
1628052140000|2021-08-04 04:42:20|14701.18|14581.18|14703.01|14583.01|14703.04|14583.04|14701.18|14581.18|10
1628052150000|2021-08-04 04:42:30|14703.6|14583.6|14705.78|14585.78|14705.78|14585.78|14703.6|14583.6|10
1628052160000|2021-08-04 04:42:40|14705.66|14585.66|14704.81|14584.81|14705.66|14585.66|14704.81|14584.81|10
1628052170000|2021-08-04 04:42:50|14704.65|14584.65|14705.18|14585.18|14705.24|14585.24|14704.65|14584.65|10
1628052180000|2021-08-04 04:43:00|14705.17|14585.17|14708.51|14588.51|14708.51|14588.51|14705.17|14585.17|10
1628052190000|2021-08-04 04:43:10|14708.4|14588.4|14708.03|14588.03|14708.54|14588.54|14707.5|14587.5|9
1628052200000|2021-08-04 04:43:20|14707.95|14587.95|14710.97|14590.97|14710.97|14590.97|14707.78|14587.78|10
1628052210000|2021-08-04 04:43:30|14710.04|14590.04|14713.09|14593.09|14713.09|14593.09|14710.04|14590.04|10
1628052220000|2021-08-04 04:43:40|14712.92|14592.92|14714.41|14594.41|14714.41|14594.41|14712.74|14592.74|10
1628052230000|2021-08-04 04:43:50|14714.56|14594.56|14715.83|14595.83|14715.83|14595.83|14714.4|14594.4|9
1628052240000|2021-08-04 04:44:00|14715.94|14595.94|14715.12|14595.12|14716.52|14596.52|14714.85|14594.85|10
1628052250000|2021-08-04 04:44:10|14715.31|14595.31|14718.28|14598.28|14718.28|14598.28|14715.31|14595.31|9
1628052260000|2021-08-04 04:44:20|14717.35|14597.35|14718.49|14598.49|14718.49|14598.49|14717.19|14597.19|10
1628052270000|2021-08-04 04:44:30|14718.26|14598.26|14717.46|14597.46|14718.57|14598.57|14717.43|14597.43|10
1628052280000|2021-08-04 04:44:40|14718|14598|14718|14598|14718.43|14598.43|14717.71|14597.71|9
1628052290000|2021-08-04 04:44:50|14717.83|14597.83|14720.95|14600.95|14720.95|14600.95|14717.69|14597.69|10
1628052300000|2021-08-04 04:45:00|14721.99|14601.99|14720.6|14600.6|14722.27|14602.27|14720.44|14600.44|10
1628052310000|2021-08-04 04:45:10|14720.55|14600.55|14721.79|14601.79|14722.06|14602.06|14720.55|14600.55|10
1628052320000|2021-08-04 04:45:20|14721.84|14601.84|14721.38|14601.38|14721.84|14601.84|14721.38|14601.38|10
1628052330000|2021-08-04 04:45:30|14721.39|14601.39|14722.34|14602.34|14722.63|14602.63|14721.03|14601.03|10
1628052340000|2021-08-04 04:45:40|14721.98|14601.98|14717.13|14597.13|14721.98|14601.98|14717.13|14597.13|10
1628052350000|2021-08-04 04:45:50|14716.91|14596.91|14715.66|14595.66|14716.93|14596.93|14715.66|14595.66|9
1628052360000|2021-08-04 04:46:00|14715.59|14595.59|14716.04|14596.04|14716.23|14596.23|14715.58|14595.58|10
1628052370000|2021-08-04 04:46:10|14716.08|14596.08|14716.38|14596.38|14716.38|14596.38|14716.08|14596.08|8
1628052380000|2021-08-04 04:46:20|14716.3|14596.3|14716.47|14596.47|14716.65|14596.65|14716.29|14596.29|8
1628052390000|2021-08-04 04:46:30|14716.52|14596.52|14716.73|14596.73|14716.73|14596.73|14716.13|14596.13|8
1628052400000|2021-08-04 04:46:40|14717.81|14597.81|14717.82|14597.82|14719.78|14599.78|14717.81|14597.81|10
1628052410000|2021-08-04 04:46:50|14717.64|14597.64|14717.63|14597.63|14717.64|14597.64|14717.14|14597.14|10
1628052420000|2021-08-04 04:47:00|14717.4|14597.4|14715.6|14595.6|14717.4|14597.4|14715.55|14595.55|9
1628052430000|2021-08-04 04:47:10|14716.54|14596.54|14719.94|14599.94|14719.94|14599.94|14716.48|14596.48|10
1628052440000|2021-08-04 04:47:20|14720.14|14600.14|14730.62|14610.62|14730.62|14610.62|14720.14|14600.14|10
1628052450000|2021-08-04 04:47:30|14731.2|14611.2|14733.19|14613.19|14733.19|14613.19|14731.2|14611.2|9
1628052460000|2021-08-04 04:47:40|14733.15|14613.15|14739.85|14619.85|14739.87|14619.87|14733.15|14613.15|10
1628052470000|2021-08-04 04:47:50|14740.14|14620.14|14746.47|14626.47|14746.47|14626.47|14740.14|14620.14|10
1628052480000|2021-08-04 04:48:00|14747.5|14627.5|14749.41|14629.41|14750.5|14630.5|14747.39|14627.39|10
1628052490000|2021-08-04 04:48:10|14749.49|14629.49|14749.5|14629.5|14750.7|14630.7|14749.49|14629.49|8
1628052500000|2021-08-04 04:48:20|14749.47|14629.47|14749.16|14629.16|14749.47|14629.47|14748.9|14628.9|9
1628052510000|2021-08-04 04:48:30|14749.23|14629.23|14747.5|14627.5|14749.23|14629.23|14747.5|14627.5|9
1628052520000|2021-08-04 04:48:40|14747.51|14627.51|14749.19|14629.19|14749.19|14629.19|14747.51|14627.51|10
1628052530000|2021-08-04 04:48:50|14749.49|14629.49|14751.66|14631.66|14752.45|14632.45|14749.49|14629.49|10
1628052540000|2021-08-04 04:49:00|14751.61|14631.61|14751.58|14631.58|14751.61|14631.61|14751.09|14631.09|10
1628052550000|2021-08-04 04:49:10|14751.54|14631.54|14751.47|14631.47|14751.54|14631.54|14750.68|14630.68|9
1628052560000|2021-08-04 04:49:20|14751.5|14631.5|14753.1|14633.1|14753.1|14633.1|14751.3|14631.3|9
1628052570000|2021-08-04 04:49:30|14753.32|14633.32|14753.02|14633.02|14753.32|14633.32|14752.53|14632.53|10
1628052580000|2021-08-04 04:49:40|14752.97|14632.97|14756.1|14636.1|14756.12|14636.12|14752.77|14632.77|9
1628052590000|2021-08-04 04:49:50|14756.14|14636.14|14755.83|14635.83|14757.05|14637.05|14755.42|14635.42|10
1628052600000|2021-08-04 04:50:00|14756.68|14636.68|14757.57|14637.57|14757.64|14637.64|14756.68|14636.68|9
1628052610000|2021-08-04 04:50:10|14757.69|14637.69|14758.05|14638.05|14758.31|14638.31|14756.97|14636.97|10
1628052620000|2021-08-04 04:50:20|14757.85|14637.85|14757.66|14637.66|14757.85|14637.85|14757.57|14637.57|10
1628052630000|2021-08-04 04:50:30|14757.58|14637.58|14754.39|14634.39|14757.58|14637.58|14754.39|14634.39|10
1628052640000|2021-08-04 04:50:40|14754.31|14634.31|14753.16|14633.16|14754.33|14634.33|14753.16|14633.16|10
1628052650000|2021-08-04 04:50:50|14752.79|14632.79|14750.75|14630.75|14752.79|14632.79|14750.75|14630.75|9
1628052660000|2021-08-04 04:51:00|14750.05|14630.05|14749.77|14629.77|14750.05|14630.05|14749.52|14629.52|7
1628052670000|2021-08-04 04:51:10|14749.8|14629.8|14751.74|14631.74|14751.77|14631.77|14749.8|14629.8|10
1628052680000|2021-08-04 04:51:20|14752.01|14632.01|14753.36|14633.36|14753.36|14633.36|14751.5|14631.5|10
1628052690000|2021-08-04 04:51:30|14754.25|14634.25|14756.75|14636.75|14756.75|14636.75|14754.25|14634.25|9
1628052700000|2021-08-04 04:51:40|14756.95|14636.95|14760.07|14640.07|14760.07|14640.07|14756.93|14636.93|10
1628052710000|2021-08-04 04:51:50|14759.98|14639.98|14762.32|14642.32|14762.32|14642.32|14759.98|14639.98|9
1628052720000|2021-08-04 04:52:00|14762.66|14642.66|14763.64|14643.64|14763.64|14643.64|14762.66|14642.66|10
1628052730000|2021-08-04 04:52:10|14762.8|14642.8|14764.16|14644.16|14764.16|14644.16|14762.3|14642.3|8
1628052740000|2021-08-04 04:52:20|14764.18|14644.18|14763.05|14643.05|14764.18|14644.18|14762.95|14642.95|10
1628052750000|2021-08-04 04:52:30|14763.16|14643.16|14763.05|14643.05|14763.48|14643.48|14763|14643|9
1628052760000|2021-08-04 04:52:40|14763.04|14643.04|14762.21|14642.21|14763.04|14643.04|14762.05|14642.05|10
1628052770000|2021-08-04 04:52:50|14762.04|14642.04|14759.27|14639.27|14763.31|14643.31|14759.27|14639.27|10
1628052780000|2021-08-04 04:53:00|14757.76|14637.76|14754.52|14634.52|14757.85|14637.85|14754.52|14634.52|10
1628052790000|2021-08-04 04:53:10|14753.5|14633.5|14751.58|14631.58|14753.5|14633.5|14751.52|14631.52|10
1628052800000|2021-08-04 04:53:20|14751.9|14631.9|14754.61|14634.61|14754.61|14634.61|14751.9|14631.9|10
1628052810000|2021-08-04 04:53:30|14754.71|14634.71|14755.44|14635.44|14755.44|14635.44|14754.37|14634.37|9
1628052820000|2021-08-04 04:53:40|14755.45|14635.45|14757.28|14637.28|14757.28|14637.28|14755.45|14635.45|8
1628052830000|2021-08-04 04:53:50|14757.59|14637.59|14761.89|14641.89|14761.89|14641.89|14757.59|14637.59|10
1628052840000|2021-08-04 04:54:00|14762.52|14642.52|14760.95|14640.95|14762.65|14642.65|14760.95|14640.95|9
1628052850000|2021-08-04 04:54:10|14760.86|14640.86|14758.6|14638.6|14760.86|14640.86|14758.6|14638.6|9
1628052860000|2021-08-04 04:54:20|14758.28|14638.28|14756.36|14636.36|14758.28|14638.28|14756.01|14636.01|10
1628052870000|2021-08-04 04:54:30|14756.42|14636.42|14758.72|14638.72|14758.72|14638.72|14756.42|14636.42|8
1628052880000|2021-08-04 04:54:40|14759.4|14639.4|14762.26|14642.26|14762.73|14642.73|14759.27|14639.27|10
1628052890000|2021-08-04 04:54:50|14762.42|14642.42|14762.7|14642.7|14763.01|14643.01|14762.27|14642.27|9
1628052900000|2021-08-04 04:55:00|14762.55|14642.55|14762.97|14642.97|14762.97|14642.97|14762.28|14642.28|9
1628052910000|2021-08-04 04:55:10|14762.71|14642.71|14761.53|14641.53|14763.44|14643.44|14760.7|14640.7|10
1628052920000|2021-08-04 04:55:20|14761.15|14641.15|14760.95|14640.95|14761.2|14641.2|14760.86|14640.86|9
1628052930000|2021-08-04 04:55:30|14760.89|14640.89|14761.51|14641.51|14761.76|14641.76|14760.59|14640.59|8
1628052940000|2021-08-04 04:55:40|14761.63|14641.63|14762.59|14642.59|14762.59|14642.59|14761.63|14641.63|10
1628052950000|2021-08-04 04:55:50|14762.23|14642.23|14762.15|14642.15|14762.27|14642.27|14761.98|14641.98|9
1628052960000|2021-08-04 04:56:00|14762.81|14642.81|14761.33|14641.33|14763.06|14643.06|14761.33|14641.33|9
1628052970000|2021-08-04 04:56:10|14762.26|14642.26|14760.4|14640.4|14762.26|14642.26|14760.4|14640.4|10
1628052980000|2021-08-04 04:56:20|14760.25|14640.25|14761.14|14641.14|14761.14|14641.14|14759.76|14639.76|9
1628052990000|2021-08-04 04:56:30|14761.19|14641.19|14763.01|14643.01|14763.01|14643.01|14761.17|14641.17|9
1628053000000|2021-08-04 04:56:40|14763|14643|14763.97|14643.97|14764.68|14644.68|14763|14643|9
1628053010000|2021-08-04 04:56:50|14763.98|14643.98|14764.61|14644.61|14764.61|14644.61|14763.98|14643.98|7
1628053020000|2021-08-04 04:57:00|14764.59|14644.59|14764.31|14644.31|14765.15|14645.15|14763.63|14643.63|10
1628053030000|2021-08-04 04:57:10|14764.53|14644.53|14765.18|14645.18|14765.18|14645.18|14764.53|14644.53|8
1628053040000|2021-08-04 04:57:20|14765.15|14645.15|14761.15|14641.15|14765.25|14645.25|14761.15|14641.15|10
1628053050000|2021-08-04 04:57:30|14760.31|14640.31|14759.6|14639.6|14761.04|14641.04|14759.58|14639.58|10
1628053060000|2021-08-04 04:57:40|14759.65|14639.65|14759.01|14639.01|14759.9|14639.9|14758.45|14638.45|10
1628053070000|2021-08-04 04:57:50|14758.83|14638.83|14757.65|14637.65|14758.83|14638.83|14757.65|14637.65|9
1628053080000|2021-08-04 04:58:00|14757.53|14637.53|14753.99|14633.99|14757.53|14637.53|14753.86|14633.86|9
1628053090000|2021-08-04 04:58:10|14753.36|14633.36|14749.39|14629.39|14753.36|14633.36|14749.39|14629.39|10
1628053100000|2021-08-04 04:58:20|14749.12|14629.12|14747.26|14627.26|14749.12|14629.12|14747.26|14627.26|7
1628053110000|2021-08-04 04:58:30|14747.29|14627.29|14745.23|14625.23|14747.29|14627.29|14745.18|14625.18|10
1628053120000|2021-08-04 04:58:40|14744.94|14624.94|14744.46|14624.46|14744.98|14624.98|14744.46|14624.46|10
1628053130000|2021-08-04 04:58:50|14744.33|14624.33|14743.15|14623.15|14744.33|14624.33|14743.15|14623.15|8
1628053140000|2021-08-04 04:59:00|14743.14|14623.14|14743.94|14623.94|14743.94|14623.94|14742.87|14622.87|10
1628053150000|2021-08-04 04:59:10|14744.5|14624.5|14746.22|14626.22|14746.22|14626.22|14744.31|14624.31|9
1628053160000|2021-08-04 04:59:20|14746.03|14626.03|14745.62|14625.62|14746.03|14626.03|14745.62|14625.62|6
1628053170000|2021-08-04 04:59:30|14745.45|14625.45|14740.97|14620.97|14745.88|14625.88|14740.97|14620.97|10
1628053180000|2021-08-04 04:59:40|14740.54|14620.54|14741.26|14621.26|14742.2|14622.2|14740|14620|9
1628053190000|2021-08-04 04:59:50|14741.41|14621.41|14741.12|14621.12|14741.94|14621.94|14740.75|14620.75|9
1628053200000|2021-08-04 05:00:00|14740.95|14620.95|14740.46|14620.46|14740.95|14620.95|14739.98|14619.98|10
1628053210000|2021-08-04 05:00:10|14740.34|14620.34|14740.48|14620.48|14741.2|14621.2|14740.21|14620.21|9
1628053220000|2021-08-04 05:00:20|14740.58|14620.58|14739.82|14619.82|14740.58|14620.58|14739.82|14619.82|9
1628053230000|2021-08-04 05:00:30|14739.67|14619.67|14740.77|14620.77|14740.77|14620.77|14739.46|14619.46|9
1628053240000|2021-08-04 05:00:40|14740.56|14620.56|14740.93|14620.93|14741.05|14621.05|14740.35|14620.35|10
1628053250000|2021-08-04 05:00:50|14741.52|14621.52|14742.77|14622.77|14742.77|14622.77|14741.37|14621.37|8
1628053260000|2021-08-04 05:01:00|14742.72|14622.72|14745.57|14625.57|14745.57|14625.57|14742.72|14622.72|10
1628053270000|2021-08-04 05:01:10|14744.52|14624.52|14746.41|14626.41|14746.41|14626.41|14744.52|14624.52|9
1628053280000|2021-08-04 05:01:20|14747.13|14627.13|14750.73|14630.73|14750.73|14630.73|14747.13|14627.13|10
1628053290000|2021-08-04 05:01:30|14750.32|14630.32|14751.54|14631.54|14751.54|14631.54|14750.27|14630.27|10
1628053300000|2021-08-04 05:01:40|14751.6|14631.6|14753.81|14633.81|14753.81|14633.81|14751.6|14631.6|10
1628053310000|2021-08-04 05:01:50|14753.71|14633.71|14758.51|14638.51|14758.51|14638.51|14753.71|14633.71|9
1628053320000|2021-08-04 05:02:00|14758.64|14638.64|14761.59|14641.59|14761.59|14641.59|14758.64|14638.64|9
1628053330000|2021-08-04 05:02:10|14761.71|14641.71|14763.33|14643.33|14763.46|14643.46|14761.71|14641.71|10
1628053340000|2021-08-04 05:02:20|14763.52|14643.52|14765.55|14645.55|14765.55|14645.55|14763.52|14643.52|10
1628053350000|2021-08-04 05:02:30|14765.63|14645.63|14767.21|14647.21|14767.21|14647.21|14765.63|14645.63|9
1628053360000|2021-08-04 05:02:40|14767.38|14647.38|14769.59|14649.59|14769.59|14649.59|14766.69|14646.69|10
1628053370000|2021-08-04 05:02:50|14769.83|14649.83|14767.45|14647.45|14770|14650|14767.45|14647.45|9
1628053380000|2021-08-04 05:03:00|14767.28|14647.28|14767.4|14647.4|14767.58|14647.58|14766.57|14646.57|8
1628053390000|2021-08-04 05:03:10|14767.33|14647.33|14765.23|14645.23|14767.33|14647.33|14765.23|14645.23|9
1628053400000|2021-08-04 05:03:20|14764.4|14644.4|14764.49|14644.49|14765.26|14645.26|14764.4|14644.4|10
1628053410000|2021-08-04 05:03:30|14764.5|14644.5|14762.78|14642.78|14764.5|14644.5|14762.78|14642.78|9
1628053420000|2021-08-04 05:03:40|14762.87|14642.87|14760.34|14640.34|14762.87|14642.87|14760.34|14640.34|10
1628053430000|2021-08-04 05:03:50|14760.23|14640.23|14760|14640|14760.23|14640.23|14759.61|14639.61|9
1628053440000|2021-08-04 05:04:00|14760.12|14640.12|14760.72|14640.72|14761.51|14641.51|14760.12|14640.12|10
1628053450000|2021-08-04 05:04:10|14760.65|14640.65|14755.33|14635.33|14760.65|14640.65|14753.95|14633.95|10
1628053460000|2021-08-04 05:04:20|14755.68|14635.68|14751.97|14631.97|14755.82|14635.82|14751.97|14631.97|10
1628053470000|2021-08-04 05:04:30|14751.56|14631.56|14750.91|14630.91|14751.56|14631.56|14750.91|14630.91|10
1628053480000|2021-08-04 05:04:40|14750.95|14630.95|14751.25|14631.25|14751.81|14631.81|14750.95|14630.95|10
1628053490000|2021-08-04 05:04:50|14751.21|14631.21|14751.31|14631.31|14751.31|14631.31|14751.1|14631.1|7
1628053500000|2021-08-04 05:05:00|14751.48|14631.48|14755.14|14635.14|14755.14|14635.14|14751.48|14631.48|9
1628053510000|2021-08-04 05:05:10|14755.44|14635.44|14757.39|14637.39|14757.73|14637.73|14755.44|14635.44|10
1628053520000|2021-08-04 05:05:20|14757.99|14637.99|14760.49|14640.49|14760.97|14640.97|14757.99|14637.99|10
1628053530000|2021-08-04 05:05:30|14761.02|14641.02|14762.71|14642.71|14762.71|14642.71|14761.02|14641.02|8
1628053540000|2021-08-04 05:05:40|14764.08|14644.08|14762.73|14642.73|14764.42|14644.42|14762.66|14642.66|10
1628053550000|2021-08-04 05:05:50|14763.44|14643.44|14764.57|14644.57|14764.78|14644.78|14763.44|14643.44|10
1628053560000|2021-08-04 05:06:00|14764.93|14644.93|14765.94|14645.94|14765.94|14645.94|14764.92|14644.92|10
1628053570000|2021-08-04 05:06:10|14767.11|14647.11|14770.64|14650.64|14770.78|14650.78|14767.11|14647.11|10
1628053580000|2021-08-04 05:06:20|14770.8|14650.8|14772.74|14652.74|14773.04|14653.04|14770.8|14650.8|9
1628053590000|2021-08-04 05:06:30|14772.8|14652.8|14773.74|14653.74|14774.41|14654.41|14772.8|14652.8|10
1628053600000|2021-08-04 05:06:40|14773.54|14653.54|14772.38|14652.38|14773.54|14653.54|14772.38|14652.38|10
1628053610000|2021-08-04 05:06:50|14772.36|14652.36|14771.42|14651.42|14772.78|14652.78|14771.42|14651.42|10
1628053620000|2021-08-04 05:07:00|14770.95|14650.95|14770.73|14650.73|14772.02|14652.02|14770.73|14650.73|9
1628053630000|2021-08-04 05:07:10|14770.34|14650.34|14767.84|14647.84|14770.34|14650.34|14767.63|14647.63|10
1628053640000|2021-08-04 05:07:20|14768.19|14648.19|14768.72|14648.72|14769.28|14649.28|14768.19|14648.19|10
1628053650000|2021-08-04 05:07:30|14768.93|14648.93|14769.53|14649.53|14769.53|14649.53|14768.93|14648.93|9
1628053660000|2021-08-04 05:07:40|14769.3|14649.3|14769.46|14649.46|14769.46|14649.46|14769.12|14649.12|9
1628053670000|2021-08-04 05:07:50|14769.78|14649.78|14770.73|14650.73|14770.73|14650.73|14769.78|14649.78|10
1628053680000|2021-08-04 05:08:00|14770.75|14650.75|14770.57|14650.57|14771.59|14651.59|14770.57|14650.57|9
1628053690000|2021-08-04 05:08:10|14770.3|14650.3|14771.35|14651.35|14771.42|14651.42|14770.3|14650.3|8
1628053700000|2021-08-04 05:08:20|14771.52|14651.52|14770.57|14650.57|14771.52|14651.52|14770.57|14650.57|10
1628053710000|2021-08-04 05:08:30|14770.51|14650.51|14769.78|14649.78|14770.51|14650.51|14769.78|14649.78|9
1628053720000|2021-08-04 05:08:40|14769.76|14649.76|14766.02|14646.02|14770.02|14650.02|14766.02|14646.02|10
1628053730000|2021-08-04 05:08:50|14766.96|14646.96|14768.57|14648.57|14768.57|14648.57|14766.49|14646.49|10
1628053740000|2021-08-04 05:09:00|14768.64|14648.64|14771.18|14651.18|14771.99|14651.99|14768.64|14648.64|10
1628053750000|2021-08-04 05:09:10|14771.31|14651.31|14775.69|14655.69|14775.69|14655.69|14771.31|14651.31|10
1628053760000|2021-08-04 05:09:20|14775.6|14655.6|14775.99|14655.99|14775.99|14655.99|14775.21|14655.21|10
1628053770000|2021-08-04 05:09:30|14774.62|14654.62|14778.08|14658.08|14778.08|14658.08|14774.62|14654.62|10
1628053780000|2021-08-04 05:09:40|14778.45|14658.45|14781.51|14661.51|14781.51|14661.51|14778.45|14658.45|10
1628053790000|2021-08-04 05:09:50|14781.07|14661.07|14784.24|14664.24|14784.26|14664.26|14781.07|14661.07|10
1628053800000|2021-08-04 05:10:00|14784.17|14664.17|14787.54|14667.54|14787.54|14667.54|14784.1|14664.1|10
1628053810000|2021-08-04 05:10:10|14788.03|14668.03|14795|14675|14795|14675|14788.03|14668.03|10
1628053820000|2021-08-04 05:10:20|14796.41|14676.41|14799.1|14679.1|14799.15|14679.15|14796.18|14676.18|10
1628053830000|2021-08-04 05:10:30|14798.97|14678.97|14804.69|14684.69|14804.69|14684.69|14798.97|14678.97|10
1628053840000|2021-08-04 05:10:40|14804.86|14684.86|14808.3|14688.3|14808.41|14688.41|14804.86|14684.86|9
1628053850000|2021-08-04 05:10:50|14809.4|14689.4|14810.48|14690.48|14811.25|14691.25|14809.4|14689.4|10
1628053860000|2021-08-04 05:11:00|14811.95|14691.95|14815.25|14695.25|14815.6|14695.6|14811.84|14691.84|10
1628053870000|2021-08-04 05:11:10|14815.39|14695.39|14818.61|14698.61|14818.61|14698.61|14815.39|14695.39|10
1628053880000|2021-08-04 05:11:20|14818.73|14698.73|14819.94|14699.94|14819.94|14699.94|14818.73|14698.73|9
1628053890000|2021-08-04 05:11:30|14819.99|14699.99|14819.17|14699.17|14820.55|14700.55|14819.17|14699.17|10
1628053900000|2021-08-04 05:11:40|14819.02|14699.02|14819.97|14699.97|14820.52|14700.52|14819.02|14699.02|10
1628053910000|2021-08-04 05:11:50|14819.61|14699.61|14821.49|14701.49|14821.49|14701.49|14819.03|14699.03|10
1628053920000|2021-08-04 05:12:00|14820.64|14700.64|14819.42|14699.42|14820.64|14700.64|14819.29|14699.29|10
1628053930000|2021-08-04 05:12:10|14818.94|14698.94|14817.88|14697.88|14819.01|14699.01|14817.88|14697.88|10
1628053940000|2021-08-04 05:12:20|14817.56|14697.56|14817.23|14697.23|14818.31|14698.31|14816.98|14696.98|10
1628053950000|2021-08-04 05:12:30|14817.12|14697.12|14817.32|14697.32|14818.24|14698.24|14817.12|14697.12|10
1628053960000|2021-08-04 05:12:40|14817.14|14697.14|14816.03|14696.03|14817.14|14697.14|14815.89|14695.89|9
1628053970000|2021-08-04 05:12:50|14815.77|14695.77|14814.69|14694.69|14815.77|14695.77|14814.56|14694.56|9
1628053980000|2021-08-04 05:13:00|14815.97|14695.97|14814.99|14694.99|14815.97|14695.97|14814.9|14694.9|10
1628053990000|2021-08-04 05:13:10|14814.93|14694.93|14810.7|14690.7|14814.93|14694.93|14810.7|14690.7|9
1628054000000|2021-08-04 05:13:20|14811.67|14691.67|14809.89|14689.89|14811.67|14691.67|14809.72|14689.72|10
1628054010000|2021-08-04 05:13:30|14808.92|14688.92|14811|14691|14811.01|14691.01|14808.92|14688.92|10
1628054020000|2021-08-04 05:13:40|14810.79|14690.79|14810.04|14690.04|14811.09|14691.09|14809.76|14689.76|10
1628054030000|2021-08-04 05:13:50|14809.81|14689.81|14807.33|14687.33|14809.81|14689.81|14807.33|14687.33|9
1628054040000|2021-08-04 05:14:00|14807.28|14687.28|14806.69|14686.69|14807.93|14687.93|14806.69|14686.69|9
1628054050000|2021-08-04 05:14:10|14806.85|14686.85|14808.4|14688.4|14808.4|14688.4|14806.85|14686.85|9
1628054060000|2021-08-04 05:14:20|14808.48|14688.48|14808.96|14688.96|14809.02|14689.02|14808.41|14688.41|10
1628054070000|2021-08-04 05:14:30|14808.77|14688.77|14809.07|14689.07|14809.22|14689.22|14808.09|14688.09|9
1628054080000|2021-08-04 05:14:40|14808.74|14688.74|14806.39|14686.39|14808.74|14688.74|14806.18|14686.18|10
1628054090000|2021-08-04 05:14:50|14806.32|14686.32|14804.56|14684.56|14806.32|14686.32|14804.56|14684.56|10
1628054100000|2021-08-04 05:15:00|14804.36|14684.36|14803.56|14683.56|14804.36|14684.36|14802.21|14682.21|9
1628054110000|2021-08-04 05:15:10|14804.02|14684.02|14807.39|14687.39|14808.26|14688.26|14804.02|14684.02|9
1628054120000|2021-08-04 05:15:20|14807.66|14687.66|14812.79|14692.79|14812.79|14692.79|14807.66|14687.66|10
1628054130000|2021-08-04 05:15:30|14813.17|14693.17|14815.32|14695.32|14815.32|14695.32|14813.17|14693.17|9
1628054140000|2021-08-04 05:15:40|14815.61|14695.61|14819.15|14699.15|14819.15|14699.15|14815.61|14695.61|9
1628054150000|2021-08-04 05:15:50|14818.38|14698.38|14821.03|14701.03|14821.03|14701.03|14818.33|14698.33|10
1628054160000|2021-08-04 05:16:00|14821.41|14701.41|14824.4|14704.4|14824.4|14704.4|14821.41|14701.41|10
1628054170000|2021-08-04 05:16:10|14824.49|14704.49|14822.9|14702.9|14824.49|14704.49|14822.82|14702.82|9
1628054180000|2021-08-04 05:16:20|14821.56|14701.56|14824.1|14704.1|14824.1|14704.1|14821.04|14701.04|10
1628054190000|2021-08-04 05:16:30|14824.05|14704.05|14827.11|14707.11|14827.11|14707.11|14824.05|14704.05|10
1628054200000|2021-08-04 05:16:40|14828.99|14708.99|14830.57|14710.57|14831.92|14711.92|14828.99|14708.99|10
1628054210000|2021-08-04 05:16:50|14830.82|14710.82|14832.29|14712.29|14832.29|14712.29|14830.82|14710.82|10
1628054220000|2021-08-04 05:17:00|14832.2|14712.2|14833.54|14713.54|14833.58|14713.58|14831.73|14711.73|9
1628054230000|2021-08-04 05:17:10|14833.56|14713.56|14835.32|14715.32|14835.65|14715.65|14833.56|14713.56|9
1628054240000|2021-08-04 05:17:20|14835.35|14715.35|14833.63|14713.63|14835.71|14715.71|14833.34|14713.34|10
1628054250000|2021-08-04 05:17:30|14833.61|14713.61|14832.88|14712.88|14833.61|14713.61|14832.27|14712.27|10
1628054260000|2021-08-04 05:17:40|14833.24|14713.24|14833.42|14713.42|14833.42|14713.42|14832.77|14712.77|9
1628054270000|2021-08-04 05:17:50|14833.68|14713.68|14833.19|14713.19|14833.68|14713.68|14833.11|14713.11|8
1628054280000|2021-08-04 05:18:00|14833.04|14713.04|14835.78|14715.78|14835.78|14715.78|14833.04|14713.04|8
1628054290000|2021-08-04 05:18:10|14835.8|14715.8|14839.32|14719.32|14839.32|14719.32|14835.8|14715.8|10
1628054300000|2021-08-04 05:18:20|14839.05|14719.05|14840.76|14720.76|14840.82|14720.82|14839.05|14719.05|10
1628054310000|2021-08-04 05:18:30|14840.8|14720.8|14840.22|14720.22|14840.8|14720.8|14840.22|14720.22|9
1628054320000|2021-08-04 05:18:40|14840.38|14720.38|14839.45|14719.45|14840.73|14720.73|14839.45|14719.45|9
1628054330000|2021-08-04 05:18:50|14839.4|14719.4|14839.45|14719.45|14839.88|14719.88|14838.92|14718.92|10
1628054340000|2021-08-04 05:19:00|14839.47|14719.47|14839.47|14719.47|14839.47|14719.47|14839.31|14719.31|6
1628054350000|2021-08-04 05:19:10|14839.51|14719.51|14839.86|14719.86|14840.04|14720.04|14839.51|14719.51|10
1628054360000|2021-08-04 05:19:20|14839.85|14719.85|14833.57|14713.57|14839.85|14719.85|14833.57|14713.57|10
1628054370000|2021-08-04 05:19:30|14832.73|14712.73|14830.6|14710.6|14832.73|14712.73|14830.4|14710.4|10
1628054380000|2021-08-04 05:19:40|14830.65|14710.65|14833.65|14713.65|14833.65|14713.65|14830.65|14710.65|10
1628054390000|2021-08-04 05:19:50|14834.4|14714.4|14837.11|14717.11|14837.11|14717.11|14834.4|14714.4|10
1628054400000|2021-08-04 05:20:00|14837.49|14717.49|14837.16|14717.16|14837.81|14717.81|14836.29|14716.29|10
1628054410000|2021-08-04 05:20:10|14835.66|14715.66|14835.94|14715.94|14835.94|14715.94|14834.99|14714.99|9
1628054420000|2021-08-04 05:20:20|14836.1|14716.1|14835.47|14715.47|14836.11|14716.11|14835.47|14715.47|10
1628054430000|2021-08-04 05:20:30|14835.36|14715.36|14832.79|14712.79|14835.36|14715.36|14832.79|14712.79|9
1628054440000|2021-08-04 05:20:40|14832.77|14712.77|14831.66|14711.66|14832.86|14712.86|14831.66|14711.66|10
1628054450000|2021-08-04 05:20:50|14831.86|14711.86|14831.87|14711.87|14831.97|14711.97|14831.47|14711.47|9
1628054460000|2021-08-04 05:21:00|14831.74|14711.74|14829.64|14709.64|14831.74|14711.74|14829.64|14709.64|9
1628054470000|2021-08-04 05:21:10|14829.65|14709.65|14830.11|14710.11|14830.14|14710.14|14829.28|14709.28|8
1628054480000|2021-08-04 05:21:20|14830.05|14710.05|14831.38|14711.38|14831.38|14711.38|14829.95|14709.95|10
1628054490000|2021-08-04 05:21:30|14831.59|14711.59|14835.11|14715.11|14835.11|14715.11|14831.59|14711.59|10
1628054500000|2021-08-04 05:21:40|14835.04|14715.04|14833.89|14713.89|14835.04|14715.04|14833.45|14713.45|10
1628054510000|2021-08-04 05:21:50|14833.77|14713.77|14833.74|14713.74|14833.93|14713.93|14833.65|14713.65|10
1628054520000|2021-08-04 05:22:00|14833.93|14713.93|14834.56|14714.56|14834.56|14714.56|14833.93|14713.93|10
1628054530000|2021-08-04 05:22:10|14834.73|14714.73|14835.35|14715.35|14835.67|14715.67|14834.54|14714.54|10
1628054540000|2021-08-04 05:22:20|14834.63|14714.63|14835.49|14715.49|14835.58|14715.58|14834.63|14714.63|6
1628054550000|2021-08-04 05:22:30|14835.46|14715.46|14835.23|14715.23|14835.46|14715.46|14835.23|14715.23|10
1628054560000|2021-08-04 05:22:40|14834.99|14714.99|14834.69|14714.69|14834.99|14714.99|14834.22|14714.22|10
1628054570000|2021-08-04 05:22:50|14834.7|14714.7|14836.36|14716.36|14836.36|14716.36|14834.64|14714.64|9
1628054580000|2021-08-04 05:23:00|14836.23|14716.23|14837.02|14717.02|14837.87|14717.87|14835.83|14715.83|10
1628054590000|2021-08-04 05:23:10|14836.64|14716.64|14836.38|14716.38|14836.68|14716.68|14836.13|14716.13|10
1628054600000|2021-08-04 05:23:20|14836.35|14716.35|14836.36|14716.36|14836.49|14716.49|14836.19|14716.19|8
1628054610000|2021-08-04 05:23:30|14835.92|14715.92|14835.29|14715.29|14835.92|14715.92|14835.27|14715.27|9
1628054620000|2021-08-04 05:23:40|14835.28|14715.28|14833.94|14713.94|14835.28|14715.28|14833.9|14713.9|7
1628054630000|2021-08-04 05:23:50|14833.86|14713.86|14833.58|14713.58|14833.87|14713.87|14833.05|14713.05|10
1628054640000|2021-08-04 05:24:00|14833.57|14713.57|14829.72|14709.72|14833.87|14713.87|14829.72|14709.72|10
1628054650000|2021-08-04 05:24:10|14828.04|14708.04|14828.21|14708.21|14828.34|14708.34|14827.73|14707.73|10
1628054660000|2021-08-04 05:24:20|14827.11|14707.11|14827.46|14707.46|14828.29|14708.29|14826.85|14706.85|9
1628054670000|2021-08-04 05:24:30|14828.92|14708.92|14834.87|14714.87|14834.87|14714.87|14828.92|14708.92|10
1628054680000|2021-08-04 05:24:40|14835.51|14715.51|14837.25|14717.25|14837.25|14717.25|14835.51|14715.51|9
1628054690000|2021-08-04 05:24:50|14837.16|14717.16|14836.15|14716.15|14837.92|14717.92|14836.15|14716.15|7
1628054700000|2021-08-04 05:25:00|14836.24|14716.24|14834.62|14714.62|14837.17|14717.17|14834.62|14714.62|10
1628054710000|2021-08-04 05:25:10|14834.63|14714.63|14835.7|14715.7|14835.7|14715.7|14834.21|14714.21|9
1628054720000|2021-08-04 05:25:20|14835.69|14715.69|14834.12|14714.12|14835.75|14715.75|14834.09|14714.09|9
1628054730000|2021-08-04 05:25:30|14833.88|14713.88|14833.69|14713.69|14833.92|14713.92|14833.69|14713.69|9
1628054740000|2021-08-04 05:25:40|14833.56|14713.56|14833.04|14713.04|14833.56|14713.56|14833.04|14713.04|9
1628054750000|2021-08-04 05:25:50|14834.86|14714.86|14835.81|14715.81|14835.81|14715.81|14834.86|14714.86|10
1628054760000|2021-08-04 05:26:00|14835.97|14715.97|14834.69|14714.69|14836.13|14716.13|14834.24|14714.24|10
1628054770000|2021-08-04 05:26:10|14834.75|14714.75|14834.07|14714.07|14834.75|14714.75|14833.45|14713.45|9
1628054780000|2021-08-04 05:26:20|14834.09|14714.09|14835.09|14715.09|14835.1|14715.1|14833.39|14713.39|9
1628054790000|2021-08-04 05:26:30|14835.12|14715.12|14835.6|14715.6|14835.61|14715.61|14835.12|14715.12|10
1628054800000|2021-08-04 05:26:40|14835.81|14715.81|14835.25|14715.25|14835.87|14715.87|14834.79|14714.79|10
1628054810000|2021-08-04 05:26:50|14835.28|14715.28|14835.57|14715.57|14835.57|14715.57|14835.24|14715.24|8
1628054820000|2021-08-04 05:27:00|14835.53|14715.53|14835.51|14715.51|14835.56|14715.56|14835.13|14715.13|9
1628054830000|2021-08-04 05:27:10|14835.54|14715.54|14836.35|14716.35|14836.5|14716.5|14835.48|14715.48|9
1628054840000|2021-08-04 05:27:20|14836.34|14716.34|14835.37|14715.37|14836.4|14716.4|14835.06|14715.06|10
1628054850000|2021-08-04 05:27:30|14835.2|14715.2|14836.32|14716.32|14836.32|14716.32|14835.16|14715.16|8
1628054860000|2021-08-04 05:27:40|14836.52|14716.52|14835.94|14715.94|14836.98|14716.98|14835.92|14715.92|9
1628054870000|2021-08-04 05:27:50|14835.96|14715.96|14836.84|14716.84|14837.51|14717.51|14835.96|14715.96|10
1628054880000|2021-08-04 05:28:00|14837.15|14717.15|14835.22|14715.22|14837.37|14717.37|14835.22|14715.22|10
1628054890000|2021-08-04 05:28:10|14834.82|14714.82|14834.07|14714.07|14835.42|14715.42|14834.07|14714.07|10
1628054900000|2021-08-04 05:28:20|14833.92|14713.92|14834.83|14714.83|14834.83|14714.83|14833.69|14713.69|10
1628054910000|2021-08-04 05:28:30|14834.96|14714.96|14837.17|14717.17|14837.17|14717.17|14834.96|14714.96|9
1628054920000|2021-08-04 05:28:40|14837.34|14717.34|14838.49|14718.49|14838.49|14718.49|14837.04|14717.04|9
1628054930000|2021-08-04 05:28:50|14838.66|14718.66|14837.85|14717.85|14839.1|14719.1|14837.85|14717.85|9
1628054940000|2021-08-04 05:29:00|14837.65|14717.65|14836.25|14716.25|14837.66|14717.66|14836.25|14716.25|8
1628054950000|2021-08-04 05:29:10|14836.19|14716.19|14834.25|14714.25|14836.19|14716.19|14834.09|14714.09|9
1628054960000|2021-08-04 05:29:20|14834.24|14714.24|14834.87|14714.87|14835.18|14715.18|14834.24|14714.24|9
1628054970000|2021-08-04 05:29:30|14834.41|14714.41|14830.01|14710.01|14834.49|14714.49|14830.01|14710.01|10
1628054980000|2021-08-04 05:29:40|14829.73|14709.73|14828.67|14708.67|14829.86|14709.86|14828.45|14708.45|10
1628054990000|2021-08-04 05:29:50|14828.72|14708.72|14825.65|14705.65|14828.72|14708.72|14825.51|14705.51|10
1628055000000|2021-08-04 05:30:00|14825.62|14705.62|14825.69|14705.69|14825.69|14705.69|14824.96|14704.96|9
1628055010000|2021-08-04 05:30:10|14825.71|14705.71|14829.21|14709.21|14829.21|14709.21|14825.71|14705.71|9
1628055020000|2021-08-04 05:30:20|14829.26|14709.26|14833.72|14713.72|14833.72|14713.72|14829.26|14709.26|9
1628055030000|2021-08-04 05:30:30|14834.17|14714.17|14837.82|14717.82|14837.82|14717.82|14834.17|14714.17|10
1628055040000|2021-08-04 05:30:40|14837.89|14717.89|14839.11|14719.11|14839.11|14719.11|14837.89|14717.89|10
1628055050000|2021-08-04 05:30:50|14839.13|14719.13|14842.55|14722.55|14842.57|14722.57|14839.13|14719.13|9
1628055060000|2021-08-04 05:31:00|14842.58|14722.58|14843.16|14723.16|14843.36|14723.36|14842.58|14722.58|9
1628055070000|2021-08-04 05:31:10|14843.11|14723.11|14844.08|14724.08|14844.14|14724.14|14843.11|14723.11|10
1628055080000|2021-08-04 05:31:20|14844.02|14724.02|14845.82|14725.82|14845.82|14725.82|14843.96|14723.96|10
1628055090000|2021-08-04 05:31:30|14846.35|14726.35|14843.07|14723.07|14846.35|14726.35|14843.07|14723.07|8
1628055100000|2021-08-04 05:31:40|14842.37|14722.37|14840.87|14720.87|14842.37|14722.37|14840.81|14720.81|9
1628055110000|2021-08-04 05:31:50|14841.02|14721.02|14839.94|14719.94|14841.43|14721.43|14839.94|14719.94|10
1628055120000|2021-08-04 05:32:00|14839.9|14719.9|14841.69|14721.69|14841.69|14721.69|14839.8|14719.8|10
1628055130000|2021-08-04 05:32:10|14842.15|14722.15|14844.02|14724.02|14844.16|14724.16|14841.49|14721.49|10
1628055140000|2021-08-04 05:32:20|14844.19|14724.19|14844.52|14724.52|14844.52|14724.52|14843.76|14723.76|10
1628055150000|2021-08-04 05:32:30|14844.53|14724.53|14845.31|14725.31|14845.31|14725.31|14844.46|14724.46|9
1628055160000|2021-08-04 05:32:40|14846.29|14726.29|14847.02|14727.02|14847.02|14727.02|14846.2|14726.2|7
1628055170000|2021-08-04 05:32:50|14847.12|14727.12|14849.33|14729.33|14849.33|14729.33|14847.12|14727.12|10
1628055180000|2021-08-04 05:33:00|14849.51|14729.51|14848.82|14728.82|14849.86|14729.86|14848.68|14728.68|9
1628055190000|2021-08-04 05:33:10|14848.64|14728.64|14846.51|14726.51|14848.64|14728.64|14846.51|14726.51|9
1628055200000|2021-08-04 05:33:20|14846.5|14726.5|14846.65|14726.65|14847.74|14727.74|14846.5|14726.5|9
1628055210000|2021-08-04 05:33:30|14846.66|14726.66|14845.54|14725.54|14846.96|14726.96|14845.39|14725.39|9
1628055220000|2021-08-04 05:33:40|14845.19|14725.19|14845.33|14725.33|14845.33|14725.33|14844.51|14724.51|10
1628055230000|2021-08-04 05:33:50|14845.52|14725.52|14845.46|14725.46|14845.52|14725.52|14845.12|14725.12|10
1628055240000|2021-08-04 05:34:00|14845.4|14725.4|14845.6|14725.6|14845.87|14725.87|14844.56|14724.56|9
1628055250000|2021-08-04 05:34:10|14845.55|14725.55|14844.92|14724.92|14845.55|14725.55|14844.89|14724.89|10
1628055260000|2021-08-04 05:34:20|14844.85|14724.85|14845.31|14725.31|14845.33|14725.33|14844.74|14724.74|10
1628055270000|2021-08-04 05:34:30|14845.46|14725.46|14845.51|14725.51|14845.91|14725.91|14845.46|14725.46|8
1628055280000|2021-08-04 05:34:40|14845.46|14725.46|14844.75|14724.75|14845.46|14725.46|14844.75|14724.75|9
1628055290000|2021-08-04 05:34:50|14844.62|14724.62|14844.24|14724.24|14844.63|14724.63|14844.04|14724.04|10
1628055300000|2021-08-04 05:35:00|14843.99|14723.99|14842.8|14722.8|14844|14724|14842.8|14722.8|8
1628055310000|2021-08-04 05:35:10|14842.68|14722.68|14841.74|14721.74|14843|14723|14841.73|14721.73|10
1628055320000|2021-08-04 05:35:20|14841.78|14721.78|14842.57|14722.57|14842.65|14722.65|14841.78|14721.78|9
1628055330000|2021-08-04 05:35:30|14842.59|14722.59|14843.68|14723.68|14843.68|14723.68|14842.59|14722.59|10
1628055340000|2021-08-04 05:35:40|14843.76|14723.76|14841.05|14721.05|14843.76|14723.76|14841.05|14721.05|10
1628055350000|2021-08-04 05:35:50|14840.9|14720.9|14841.41|14721.41|14841.41|14721.41|14840.9|14720.9|9
1628055360000|2021-08-04 05:36:00|14841|14721|14839.7|14719.7|14841.17|14721.17|14839.7|14719.7|10
1628055370000|2021-08-04 05:36:10|14839.57|14719.57|14839.48|14719.48|14839.57|14719.57|14838.95|14718.95|10
1628055380000|2021-08-04 05:36:20|14839.18|14719.18|14837.95|14717.95|14839.18|14719.18|14837.95|14717.95|10
1628055390000|2021-08-04 05:36:30|14837.96|14717.96|14840.42|14720.42|14840.42|14720.42|14837.96|14717.96|10
1628055400000|2021-08-04 05:36:40|14840.23|14720.23|14840.23|14720.23|14840.51|14720.51|14840.23|14720.23|9
1628055410000|2021-08-04 05:36:50|14839.68|14719.68|14838.48|14718.48|14839.68|14719.68|14838.48|14718.48|9
1628055420000|2021-08-04 05:37:00|14838.47|14718.47|14839.52|14719.52|14839.52|14719.52|14838.47|14718.47|8
1628055430000|2021-08-04 05:37:10|14839.75|14719.75|14838.81|14718.81|14839.87|14719.87|14838.81|14718.81|9
1628055440000|2021-08-04 05:37:20|14838.63|14718.63|14835.93|14715.93|14838.63|14718.63|14835.93|14715.93|10
1628055450000|2021-08-04 05:37:30|14834.59|14714.59|14830.82|14710.82|14834.59|14714.59|14830.71|14710.71|10
1628055460000|2021-08-04 05:37:40|14829.38|14709.38|14826.17|14706.17|14829.38|14709.38|14826.17|14706.17|10
1628055470000|2021-08-04 05:37:50|14826.15|14706.15|14824.68|14704.68|14826.26|14706.26|14824.68|14704.68|9
1628055480000|2021-08-04 05:38:00|14823.36|14703.36|14823.03|14703.03|14823.48|14703.48|14822.68|14702.68|10
1628055490000|2021-08-04 05:38:10|14822.96|14702.96|14820.56|14700.56|14823.04|14703.04|14820.56|14700.56|10
1628055500000|2021-08-04 05:38:20|14820.11|14700.11|14816.48|14696.48|14820.12|14700.12|14816.48|14696.48|10
1628055510000|2021-08-04 05:38:30|14815.67|14695.67|14812.86|14692.86|14815.98|14695.98|14812.86|14692.86|10
1628055520000|2021-08-04 05:38:40|14812.51|14692.51|14810.62|14690.62|14812.51|14692.51|14810.46|14690.46|9
1628055530000|2021-08-04 05:38:50|14811.34|14691.34|14810.79|14690.79|14811.86|14691.86|14810.79|14690.79|10
1628055540000|2021-08-04 05:39:00|14810.8|14690.8|14810.05|14690.05|14810.8|14690.8|14809.58|14689.58|10
1628055550000|2021-08-04 05:39:10|14810.7|14690.7|14812.44|14692.44|14812.44|14692.44|14810.41|14690.41|10
1628055560000|2021-08-04 05:39:20|14813.68|14693.68|14814.67|14694.67|14814.74|14694.74|14813.45|14693.45|9
1628055570000|2021-08-04 05:39:30|14814.56|14694.56|14812.57|14692.57|14814.56|14694.56|14812.57|14692.57|10
1628055580000|2021-08-04 05:39:40|14809.53|14689.53|14808.77|14688.77|14809.53|14689.53|14807.62|14687.62|10
1628055590000|2021-08-04 05:39:50|14808.6|14688.6|14810.49|14690.49|14810.49|14690.49|14808.6|14688.6|10
1628055600000|2021-08-04 05:40:00|14811.06|14691.06|14812|14692|14812.32|14692.32|14810.91|14690.91|9
1628055610000|2021-08-04 05:40:10|14812.26|14692.26|14813.39|14693.39|14814.65|14694.65|14812.26|14692.26|10
1628055620000|2021-08-04 05:40:20|14814.42|14694.42|14816.46|14696.46|14816.53|14696.53|14814.42|14694.42|9
1628055630000|2021-08-04 05:40:30|14816.53|14696.53|14817.24|14697.24|14817.32|14697.32|14816.53|14696.53|9
1628055640000|2021-08-04 05:40:40|14816.31|14696.31|14817.02|14697.02|14817.02|14697.02|14816.31|14696.31|10
1628055650000|2021-08-04 05:40:50|14817|14697|14816.88|14696.88|14817.09|14697.09|14816.8|14696.8|7
1628055660000|2021-08-04 05:41:00|14816.79|14696.79|14818.24|14698.24|14818.25|14698.25|14816.79|14696.79|7
1628055670000|2021-08-04 05:41:10|14818.2|14698.2|14817.64|14697.64|14818.21|14698.21|14817.29|14697.29|10
1628055680000|2021-08-04 05:41:20|14817.24|14697.24|14815.8|14695.8|14817.24|14697.24|14815.64|14695.64|10
1628055690000|2021-08-04 05:41:30|14815.59|14695.59|14814.93|14694.93|14815.82|14695.82|14814.93|14694.93|9
1628055700000|2021-08-04 05:41:40|14814.63|14694.63|14813.86|14693.86|14814.63|14694.63|14813.58|14693.58|10
1628055710000|2021-08-04 05:41:50|14813.58|14693.58|14811.47|14691.47|14813.58|14693.58|14811.17|14691.17|10
1628055720000|2021-08-04 05:42:00|14811.01|14691.01|14807.55|14687.55|14811.01|14691.01|14807.55|14687.55|10
1628055730000|2021-08-04 05:42:10|14805.99|14685.99|14803.44|14683.44|14805.99|14685.99|14803.39|14683.39|10
1628055740000|2021-08-04 05:42:20|14802.6|14682.6|14801.68|14681.68|14802.66|14682.66|14801.51|14681.51|10
1628055750000|2021-08-04 05:42:30|14801.57|14681.57|14799.74|14679.74|14801.57|14681.57|14799.74|14679.74|10
1628055760000|2021-08-04 05:42:40|14799.91|14679.91|14799.4|14679.4|14799.91|14679.91|14797.75|14677.75|9
1628055770000|2021-08-04 05:42:50|14799.61|14679.61|14801.67|14681.67|14801.67|14681.67|14799.5|14679.5|9
1628055780000|2021-08-04 05:43:00|14801.34|14681.34|14799.5|14679.5|14802.05|14682.05|14799.5|14679.5|10
1628055790000|2021-08-04 05:43:10|14799.13|14679.13|14796.16|14676.16|14799.59|14679.59|14796.13|14676.13|8
1628055800000|2021-08-04 05:43:20|14796.99|14676.99|14796.2|14676.2|14796.99|14676.99|14795.33|14675.33|10
1628055810000|2021-08-04 05:43:30|14796.84|14676.84|14798.34|14678.34|14798.34|14678.34|14796.83|14676.83|10
1628055820000|2021-08-04 05:43:40|14798.42|14678.42|14796.11|14676.11|14798.5|14678.5|14796.11|14676.11|10
1628055830000|2021-08-04 05:43:50|14796.37|14676.37|14796.81|14676.81|14797.87|14677.87|14796.31|14676.31|9
1628055840000|2021-08-04 05:44:00|14796.68|14676.68|14795.18|14675.18|14796.68|14676.68|14795.18|14675.18|10
1628055850000|2021-08-04 05:44:10|14795.11|14675.11|14794.74|14674.74|14795.2|14675.2|14794.55|14674.55|9
1628055860000|2021-08-04 05:44:20|14794.62|14674.62|14795.14|14675.14|14795.15|14675.15|14794.52|14674.52|8
1628055870000|2021-08-04 05:44:30|14795.15|14675.15|14795.78|14675.78|14795.78|14675.78|14795.15|14675.15|7
1628055880000|2021-08-04 05:44:40|14796.31|14676.31|14797.57|14677.57|14797.71|14677.71|14796.1|14676.1|10
1628055890000|2021-08-04 05:44:50|14797.93|14677.93|14800.42|14680.42|14800.42|14680.42|14797.93|14677.93|10
1628055900000|2021-08-04 05:45:00|14800.84|14680.84|14803.45|14683.45|14804.28|14684.28|14800.84|14680.84|10
1628055910000|2021-08-04 05:45:10|14803.33|14683.33|14799.56|14679.56|14803.38|14683.38|14799.47|14679.47|10
1628055920000|2021-08-04 05:45:20|14799.64|14679.64|14797.44|14677.44|14799.64|14679.64|14797.44|14677.44|9
1628055930000|2021-08-04 05:45:30|14797.37|14677.37|14796.81|14676.81|14797.37|14677.37|14796.52|14676.52|8
1628055940000|2021-08-04 05:45:40|14796.79|14676.79|14797.31|14677.31|14797.45|14677.45|14796.79|14676.79|10
1628055950000|2021-08-04 05:45:50|14797.48|14677.48|14797.46|14677.46|14797.48|14677.48|14796.31|14676.31|7
1628055960000|2021-08-04 05:46:00|14797.3|14677.3|14795.25|14675.25|14797.3|14677.3|14795.25|14675.25|9
1628055970000|2021-08-04 05:46:10|14795.05|14675.05|14794.81|14674.81|14795.18|14675.18|14794.81|14674.81|10
1628055980000|2021-08-04 05:46:20|14794.85|14674.85|14796.94|14676.94|14796.96|14676.96|14794.85|14674.85|10
1628055990000|2021-08-04 05:46:30|14797.31|14677.31|14796.71|14676.71|14797.47|14677.47|14796.2|14676.2|8
1628056000000|2021-08-04 05:46:40|14795.88|14675.88|14795.44|14675.44|14795.88|14675.88|14795.13|14675.13|10
1628056010000|2021-08-04 05:46:50|14795.62|14675.62|14797.06|14677.06|14797.27|14677.27|14795.62|14675.62|10
1628056020000|2021-08-04 05:47:00|14797.25|14677.25|14797.93|14677.93|14797.93|14677.93|14797.25|14677.25|10
1628056030000|2021-08-04 05:47:10|14798.03|14678.03|14796.96|14676.96|14798.25|14678.25|14796.96|14676.96|10
1628056040000|2021-08-04 05:47:20|14796.94|14676.94|14796.54|14676.54|14797.24|14677.24|14796.45|14676.45|10
1628056050000|2021-08-04 05:47:30|14796.56|14676.56|14798.22|14678.22|14798.22|14678.22|14796.56|14676.56|10
1628056060000|2021-08-04 05:47:40|14798.4|14678.4|14798.1|14678.1|14799.05|14679.05|14798.1|14678.1|9
1628056070000|2021-08-04 05:47:50|14797.88|14677.88|14800.61|14680.61|14800.63|14680.63|14797.88|14677.88|10
1628056080000|2021-08-04 05:48:00|14800.87|14680.87|14800.26|14680.26|14800.87|14680.87|14800.26|14680.26|8
1628056090000|2021-08-04 05:48:10|14800.5|14680.5|14797.23|14677.23|14800.5|14680.5|14797.23|14677.23|10
1628056100000|2021-08-04 05:48:20|14797.07|14677.07|14796.73|14676.73|14797.61|14677.61|14796.21|14676.21|10
1628056110000|2021-08-04 05:48:30|14796.95|14676.95|14796.9|14676.9|14797.29|14677.29|14796.69|14676.69|8
1628056120000|2021-08-04 05:48:40|14795.77|14675.77|14794.08|14674.08|14796.28|14676.28|14794.08|14674.08|10
1628056130000|2021-08-04 05:48:50|14793.35|14673.35|14793.73|14673.73|14793.73|14673.73|14793|14673|10
1628056140000|2021-08-04 05:49:00|14793.94|14673.94|14796.27|14676.27|14796.28|14676.28|14793.94|14673.94|10
1628056150000|2021-08-04 05:49:10|14796.32|14676.32|14795.14|14675.14|14797.82|14677.82|14795.06|14675.06|10
1628056160000|2021-08-04 05:49:20|14794.37|14674.37|14796.14|14676.14|14796.34|14676.34|14794.37|14674.37|10
1628056170000|2021-08-04 05:49:30|14796.63|14676.63|14794.1|14674.1|14796.93|14676.93|14794.08|14674.08|9
1628056180000|2021-08-04 05:49:40|14793.74|14673.74|14793.42|14673.42|14793.88|14673.88|14793.42|14673.42|10
1628056190000|2021-08-04 05:49:50|14793.26|14673.26|14794.92|14674.92|14795.08|14675.08|14793.11|14673.11|10
1628056200000|2021-08-04 05:50:00|14793.75|14673.75|14793.36|14673.36|14794.21|14674.21|14793.17|14673.17|10
1628056210000|2021-08-04 05:50:10|14793.07|14673.07|14793.51|14673.51|14794.04|14674.04|14792.8|14672.8|10
1628056220000|2021-08-04 05:50:20|14793.56|14673.56|14796.98|14676.98|14796.98|14676.98|14793.56|14673.56|10
1628056230000|2021-08-04 05:50:30|14797.56|14677.56|14797.97|14677.97|14797.97|14677.97|14797.07|14677.07|10
1628056240000|2021-08-04 05:50:40|14798.45|14678.45|14799.98|14679.98|14799.98|14679.98|14798.45|14678.45|9
1628056250000|2021-08-04 05:50:50|14800.39|14680.39|14801.48|14681.48|14801.64|14681.64|14800.39|14680.39|10
1628056260000|2021-08-04 05:51:00|14801.68|14681.68|14801.17|14681.17|14801.69|14681.69|14801.17|14681.17|10
1628056270000|2021-08-04 05:51:10|14801.06|14681.06|14800.64|14680.64|14801.13|14681.13|14800.19|14680.19|10
1628056280000|2021-08-04 05:51:20|14800.8|14680.8|14801.4|14681.4|14801.4|14681.4|14800.59|14680.59|10
1628056290000|2021-08-04 05:51:30|14801.45|14681.45|14803.24|14683.24|14803.24|14683.24|14801.45|14681.45|10
1628056300000|2021-08-04 05:51:40|14803.29|14683.29|14805.02|14685.02|14805.02|14685.02|14803.29|14683.29|7
1628056310000|2021-08-04 05:51:50|14805.09|14685.09|14802.54|14682.54|14805.57|14685.57|14802.52|14682.52|10
1628056320000|2021-08-04 05:52:00|14802.53|14682.53|14799.36|14679.36|14802.53|14682.53|14799.36|14679.36|10
1628056330000|2021-08-04 05:52:10|14799.43|14679.43|14797.05|14677.05|14799.43|14679.43|14797.05|14677.05|9
1628056340000|2021-08-04 05:52:20|14796.63|14676.63|14793.51|14673.51|14796.63|14676.63|14793.51|14673.51|10
1628056350000|2021-08-04 05:52:30|14792.59|14672.59|14789.54|14669.54|14792.59|14672.59|14789.54|14669.54|9
1628056360000|2021-08-04 05:52:40|14787.95|14667.95|14783.75|14663.75|14787.95|14667.95|14783.75|14663.75|10
1628056370000|2021-08-04 05:52:50|14782.75|14662.75|14780.07|14660.07|14782.75|14662.75|14780.07|14660.07|10
1628056380000|2021-08-04 05:53:00|14779.92|14659.92|14779.95|14659.95|14779.95|14659.95|14778.79|14658.79|10
1628056390000|2021-08-04 05:53:10|14780.18|14660.18|14783.17|14663.17|14783.17|14663.17|14780.14|14660.14|10
1628056400000|2021-08-04 05:53:20|14783.32|14663.32|14783.32|14663.32|14783.48|14663.48|14783.23|14663.23|9
1628056410000|2021-08-04 05:53:30|14783.2|14663.2|14780.82|14660.82|14783.2|14663.2|14780.68|14660.68|10
1628056420000|2021-08-04 05:53:40|14780.59|14660.59|14780.02|14660.02|14780.59|14660.59|14780|14660|9
1628056430000|2021-08-04 05:53:50|14779.95|14659.95|14777.81|14657.81|14780.35|14660.35|14777.81|14657.81|10
1628056440000|2021-08-04 05:54:00|14777.61|14657.61|14770.67|14650.67|14777.61|14657.61|14770.67|14650.67|10
1628056450000|2021-08-04 05:54:10|14770.41|14650.41|14767.88|14647.88|14770.44|14650.44|14767.88|14647.88|10
1628056460000|2021-08-04 05:54:20|14767.73|14647.73|14768.29|14648.29|14768.29|14648.29|14767.47|14647.47|9
1628056470000|2021-08-04 05:54:30|14768.26|14648.26|14768.58|14648.58|14768.58|14648.58|14767.4|14647.4|10
1628056480000|2021-08-04 05:54:40|14768.68|14648.68|14768.43|14648.43|14768.74|14648.74|14768.09|14648.09|10
1628056490000|2021-08-04 05:54:50|14768.34|14648.34|14768.65|14648.65|14768.7|14648.7|14768.34|14648.34|10
1628056500000|2021-08-04 05:55:00|14768.91|14648.91|14767.58|14647.58|14768.91|14648.91|14767.49|14647.49|10
1628056510000|2021-08-04 05:55:10|14767.53|14647.53|14769.18|14649.18|14769.2|14649.2|14767.39|14647.39|9
1628056520000|2021-08-04 05:55:20|14769.37|14649.37|14769.53|14649.53|14769.56|14649.56|14769.37|14649.37|9
1628056530000|2021-08-04 05:55:30|14769.94|14649.94|14771.77|14651.77|14771.77|14651.77|14769.94|14649.94|10
1628056540000|2021-08-04 05:55:40|14772.05|14652.05|14773.77|14653.77|14773.77|14653.77|14772.05|14652.05|9
1628056550000|2021-08-04 05:55:50|14773.78|14653.78|14773.76|14653.76|14774.47|14654.47|14773.76|14653.76|8
1628056560000|2021-08-04 05:56:00|14773.69|14653.69|14773.22|14653.22|14773.75|14653.75|14773.13|14653.13|9
1628056570000|2021-08-04 05:56:10|14773.12|14653.12|14770.69|14650.69|14773.35|14653.35|14770.47|14650.47|8
1628056580000|2021-08-04 05:56:20|14770.83|14650.83|14768.17|14648.17|14770.83|14650.83|14768.17|14648.17|10
1628056590000|2021-08-04 05:56:30|14768.24|14648.24|14768.11|14648.11|14768.24|14648.24|14767.64|14647.64|9
1628056600000|2021-08-04 05:56:40|14767.9|14647.9|14768.26|14648.26|14768.38|14648.38|14767.9|14647.9|9
1628056610000|2021-08-04 05:56:50|14767.1|14647.1|14767.02|14647.02|14767.1|14647.1|14766.69|14646.69|9
1628056620000|2021-08-04 05:57:00|14767|14647|14766.35|14646.35|14767.11|14647.11|14766.35|14646.35|8
1628056630000|2021-08-04 05:57:10|14766.34|14646.34|14766.06|14646.06|14766.47|14646.47|14765.05|14645.05|10
1628056640000|2021-08-04 05:57:20|14766.05|14646.05|14760.64|14640.64|14766.05|14646.05|14760.64|14640.64|10
1628056650000|2021-08-04 05:57:30|14760.36|14640.36|14758.55|14638.55|14760.42|14640.42|14758.55|14638.55|10
1628056660000|2021-08-04 05:57:40|14757.93|14637.93|14754.3|14634.3|14757.93|14637.93|14754.12|14634.12|10
1628056670000|2021-08-04 05:57:50|14753.45|14633.45|14751.3|14631.3|14753.45|14633.45|14751.3|14631.3|10
1628056680000|2021-08-04 05:58:00|14751.51|14631.51|14754.24|14634.24|14754.24|14634.24|14751.35|14631.35|10
1628056690000|2021-08-04 05:58:10|14754.61|14634.61|14755.14|14635.14|14756.58|14636.58|14754.61|14634.61|10
1628056700000|2021-08-04 05:58:20|14756.77|14636.77|14758.07|14638.07|14758.64|14638.64|14756.55|14636.55|9
1628056710000|2021-08-04 05:58:30|14759.74|14639.74|14759.03|14639.03|14760.52|14640.52|14758.77|14638.77|10
1628056720000|2021-08-04 05:58:40|14759.07|14639.07|14754.69|14634.69|14759.07|14639.07|14754.69|14634.69|9
1628056730000|2021-08-04 05:58:50|14754.09|14634.09|14751.35|14631.35|14754.1|14634.1|14751.35|14631.35|10
1628056740000|2021-08-04 05:59:00|14751.97|14631.97|14753.08|14633.08|14753.95|14633.95|14751.97|14631.97|9
1628056750000|2021-08-04 05:59:10|14753.19|14633.19|14748.89|14628.89|14753.19|14633.19|14748.89|14628.89|10
1628056760000|2021-08-04 05:59:20|14748.5|14628.5|14748.9|14628.9|14748.9|14628.9|14747.94|14627.94|8
1628056770000|2021-08-04 05:59:30|14749.85|14629.85|14751.21|14631.21|14751.62|14631.62|14749.85|14629.85|9
1628056780000|2021-08-04 05:59:40|14751.81|14631.81|14752.23|14632.23|14752.98|14632.98|14751.81|14631.81|9
1628056790000|2021-08-04 05:59:50|14752.09|14632.09|14751.96|14631.96|14752.89|14632.89|14751.8|14631.8|10
1628056800000|2021-08-04 06:00:00|14752|14632|14750.13|14630.13|14752|14632|14750.13|14630.13|10
1628056810000|2021-08-04 06:00:10|14749.86|14629.86|14747.09|14627.09|14749.86|14629.86|14747.09|14627.09|10
1628056820000|2021-08-04 06:00:20|14746.81|14626.81|14743.28|14623.28|14746.81|14626.81|14743.21|14623.21|10
1628056830000|2021-08-04 06:00:30|14743.33|14623.33|14740.89|14620.89|14743.33|14623.33|14739.73|14619.73|10
1628056840000|2021-08-04 06:00:40|14740.8|14620.8|14739.12|14619.12|14740.8|14620.8|14738.53|14618.53|9
1628056850000|2021-08-04 06:00:50|14739.14|14619.14|14740.28|14620.28|14740.28|14620.28|14738.34|14618.34|8
1628056860000|2021-08-04 06:01:00|14740.29|14620.29|14740.75|14620.75|14741.1|14621.1|14740.12|14620.12|10
1628056870000|2021-08-04 06:01:10|14740.58|14620.58|14742.38|14622.38|14742.81|14622.81|14740.58|14620.58|10
1628056880000|2021-08-04 06:01:20|14742.42|14622.42|14745.47|14625.47|14745.52|14625.52|14742.42|14622.42|9
1628056890000|2021-08-04 06:01:30|14746.09|14626.09|14746.04|14626.04|14746.09|14626.09|14745.05|14625.05|8
1628056900000|2021-08-04 06:01:40|14746.15|14626.15|14743.89|14623.89|14746.15|14626.15|14743.89|14623.89|10
1628056910000|2021-08-04 06:01:50|14743.51|14623.51|14740.06|14620.06|14743.51|14623.51|14739.96|14619.96|10
1628056920000|2021-08-04 06:02:00|14740.47|14620.47|14743.45|14623.45|14744.32|14624.32|14740.47|14620.47|10
1628056930000|2021-08-04 06:02:10|14743.28|14623.28|14738.58|14618.58|14743.28|14623.28|14738.58|14618.58|10
1628056940000|2021-08-04 06:02:20|14737.72|14617.72|14732.03|14612.03|14737.72|14617.72|14732.03|14612.03|10
1628056950000|2021-08-04 06:02:30|14731.66|14611.66|14729.34|14609.34|14731.72|14611.72|14728.67|14608.67|10
1628056960000|2021-08-04 06:02:40|14729.36|14609.36|14729.62|14609.62|14730.68|14610.68|14729.36|14609.36|10
1628056970000|2021-08-04 06:02:50|14729.39|14609.39|14727.92|14607.92|14729.72|14609.72|14727.92|14607.92|10
1628056980000|2021-08-04 06:03:00|14727.58|14607.58|14726.3|14606.3|14727.58|14607.58|14726.19|14606.19|10
1628056990000|2021-08-04 06:03:10|14725.63|14605.63|14727.1|14607.1|14727.1|14607.1|14725.63|14605.63|9
1628057000000|2021-08-04 06:03:20|14727.69|14607.69|14727.95|14607.95|14728.72|14608.72|14727.22|14607.22|10
1628057010000|2021-08-04 06:03:30|14727.98|14607.98|14730.97|14610.97|14730.97|14610.97|14727.98|14607.98|10
1628057020000|2021-08-04 06:03:40|14731.39|14611.39|14732.08|14612.08|14732.08|14612.08|14730.17|14610.17|10
1628057030000|2021-08-04 06:03:50|14731.28|14611.28|14732.31|14612.31|14732.31|14612.31|14731.28|14611.28|9
1628057040000|2021-08-04 06:04:00|14732.28|14612.28|14734.48|14614.48|14734.48|14614.48|14732.28|14612.28|10
1628057050000|2021-08-04 06:04:10|14734.45|14614.45|14733.39|14613.39|14734.53|14614.53|14733.39|14613.39|10
1628057060000|2021-08-04 06:04:20|14733.69|14613.69|14735.57|14615.57|14735.57|14615.57|14733.69|14613.69|10
1628057070000|2021-08-04 06:04:30|14735.95|14615.95|14739.49|14619.49|14739.58|14619.58|14735.95|14615.95|10
1628057080000|2021-08-04 06:04:40|14739.53|14619.53|14740.59|14620.59|14740.75|14620.75|14739.32|14619.32|10
1628057090000|2021-08-04 06:04:50|14740.56|14620.56|14741.19|14621.19|14741.19|14621.19|14740.56|14620.56|9
1628057100000|2021-08-04 06:05:00|14741.25|14621.25|14741.21|14621.21|14741.4|14621.4|14741.21|14621.21|10
1628057110000|2021-08-04 06:05:10|14741.82|14621.82|14741.67|14621.67|14742.22|14622.22|14741.48|14621.48|10
1628057120000|2021-08-04 06:05:20|14741.56|14621.56|14738.71|14618.71|14741.56|14621.56|14738.71|14618.71|9
1628057130000|2021-08-04 06:05:30|14738.61|14618.61|14736.06|14616.06|14738.61|14618.61|14736.06|14616.06|8
1628057140000|2021-08-04 06:05:40|14736.02|14616.02|14736.16|14616.16|14736.95|14616.95|14735.75|14615.75|10
1628057150000|2021-08-04 06:05:50|14736.12|14616.12|14735.48|14615.48|14736.17|14616.17|14735.08|14615.08|8
1628057160000|2021-08-04 06:06:00|14735.55|14615.55|14731.47|14611.47|14735.55|14615.55|14731.44|14611.44|9
1628057170000|2021-08-04 06:06:10|14731.95|14611.95|14728.96|14608.96|14731.95|14611.95|14728.75|14608.75|10
1628057180000|2021-08-04 06:06:20|14729.98|14609.98|14728.2|14608.2|14730.13|14610.13|14728.2|14608.2|10
1628057190000|2021-08-04 06:06:30|14727.8|14607.8|14725.34|14605.34|14727.88|14607.88|14725.11|14605.11|10
1628057200000|2021-08-04 06:06:40|14725.25|14605.25|14719.39|14599.39|14725.43|14605.43|14719.39|14599.39|10
1628057210000|2021-08-04 06:06:50|14719.37|14599.37|14718.1|14598.1|14719.37|14599.37|14717.65|14597.65|10
1628057220000|2021-08-04 06:07:00|14718.18|14598.18|14720.71|14600.71|14721.51|14601.51|14718.18|14598.18|10
1628057230000|2021-08-04 06:07:10|14721.38|14601.38|14718.23|14598.23|14721.38|14601.38|14717.41|14597.41|10
1628057240000|2021-08-04 06:07:20|14718.46|14598.46|14721.91|14601.91|14723.22|14603.22|14718.46|14598.46|10
1628057250000|2021-08-04 06:07:30|14720.54|14600.54|14719.5|14599.5|14720.94|14600.94|14719.4|14599.4|10
1628057260000|2021-08-04 06:07:40|14719.45|14599.45|14718.1|14598.1|14719.45|14599.45|14717.9|14597.9|10
1628057270000|2021-08-04 06:07:50|14718.37|14598.37|14715.39|14595.39|14718.37|14598.37|14715.24|14595.24|10
1628057280000|2021-08-04 06:08:00|14715.73|14595.73|14711.82|14591.82|14715.73|14595.73|14711.82|14591.82|10
1628057290000|2021-08-04 06:08:10|14711.97|14591.97|14709.42|14589.42|14711.97|14591.97|14709.42|14589.42|9
1628057300000|2021-08-04 06:08:20|14709.53|14589.53|14706.28|14586.28|14709.53|14589.53|14706.28|14586.28|9
1628057310000|2021-08-04 06:08:30|14706.07|14586.07|14705.13|14585.13|14706.07|14586.07|14705.03|14585.03|10
1628057320000|2021-08-04 06:08:40|14705.78|14585.78|14708.05|14588.05|14708.05|14588.05|14705.69|14585.69|9
1628057330000|2021-08-04 06:08:50|14708.44|14588.44|14713.06|14593.06|14713.06|14593.06|14708.44|14588.44|10
1628057340000|2021-08-04 06:09:00|14713.08|14593.08|14717.3|14597.3|14717.3|14597.3|14713.08|14593.08|10
1628057350000|2021-08-04 06:09:10|14716.97|14596.97|14717.13|14597.13|14717.13|14597.13|14716.62|14596.62|9
1628057360000|2021-08-04 06:09:20|14716.95|14596.95|14715.15|14595.15|14717.17|14597.17|14715.06|14595.06|10
1628057370000|2021-08-04 06:09:30|14715.29|14595.29|14716.9|14596.9|14717.01|14597.01|14715.23|14595.23|10
1628057380000|2021-08-04 06:09:40|14716.34|14596.34|14714.56|14594.56|14716.34|14596.34|14714.56|14594.56|10
1628057390000|2021-08-04 06:09:50|14714.15|14594.15|14711.44|14591.44|14714.15|14594.15|14711.44|14591.44|10
1628057400000|2021-08-04 06:10:00|14711.78|14591.78|14711.44|14591.44|14711.8|14591.8|14711.43|14591.43|8
1628057410000|2021-08-04 06:10:10|14711.55|14591.55|14712.55|14592.55|14712.55|14592.55|14711.55|14591.55|10
1628057420000|2021-08-04 06:10:20|14712.58|14592.58|14712.16|14592.16|14712.86|14592.86|14711.53|14591.53|9
1628057430000|2021-08-04 06:10:30|14712.02|14592.02|14712.33|14592.33|14713.43|14593.43|14712.02|14592.02|10
1628057440000|2021-08-04 06:10:40|14712.72|14592.72|14712.37|14592.37|14712.8|14592.8|14711.76|14591.76|10
1628057450000|2021-08-04 06:10:50|14712.56|14592.56|14713.89|14593.89|14713.89|14593.89|14712.5|14592.5|10
1628057460000|2021-08-04 06:11:00|14714.39|14594.39|14713.8|14593.8|14715.25|14595.25|14713.73|14593.73|10
1628057470000|2021-08-04 06:11:10|14713.7|14593.7|14711.28|14591.28|14714.06|14594.06|14711.04|14591.04|10
1628057480000|2021-08-04 06:11:20|14711.31|14591.31|14713.57|14593.57|14713.57|14593.57|14711.24|14591.24|10
1628057490000|2021-08-04 06:11:30|14713.79|14593.79|14718.95|14598.95|14718.95|14598.95|14713.79|14593.79|9
1628057500000|2021-08-04 06:11:40|14719.06|14599.06|14720.97|14600.97|14720.97|14600.97|14718.98|14598.98|10
1628057510000|2021-08-04 06:11:50|14720.77|14600.77|14721.21|14601.21|14721.86|14601.86|14720.54|14600.54|8
1628057520000|2021-08-04 06:12:00|14720.97|14600.97|14724.24|14604.24|14724.24|14604.24|14720.97|14600.97|10
1628057530000|2021-08-04 06:12:10|14724.36|14604.36|14727.8|14607.8|14727.83|14607.83|14724.36|14604.36|10
1628057540000|2021-08-04 06:12:20|14727.84|14607.84|14730.02|14610.02|14730.37|14610.37|14727.84|14607.84|10
1628057550000|2021-08-04 06:12:30|14730.38|14610.38|14728.75|14608.75|14730.55|14610.55|14728.75|14608.75|8
1628057560000|2021-08-04 06:12:40|14729.75|14609.75|14726.37|14606.37|14729.87|14609.87|14726.37|14606.37|10
1628057570000|2021-08-04 06:12:50|14726.27|14606.27|14726.5|14606.5|14726.67|14606.67|14725.89|14605.89|9
1628057580000|2021-08-04 06:13:00|14726.22|14606.22|14724.44|14604.44|14727.67|14607.67|14724.44|14604.44|10
1628057590000|2021-08-04 06:13:10|14724.43|14604.43|14723.72|14603.72|14724.43|14604.43|14723.02|14603.02|9
1628057600000|2021-08-04 06:13:20|14723.86|14603.86|14723.45|14603.45|14723.86|14603.86|14722.97|14602.97|9
1628057610000|2021-08-04 06:13:30|14723.54|14603.54|14724.5|14604.5|14724.5|14604.5|14723.54|14603.54|8
1628057620000|2021-08-04 06:13:40|14725.84|14605.84|14726.86|14606.86|14726.89|14606.89|14725.84|14605.84|10
1628057630000|2021-08-04 06:13:50|14727.02|14607.02|14728.24|14608.24|14728.24|14608.24|14727.02|14607.02|10
1628057640000|2021-08-04 06:14:00|14728.43|14608.43|14728.19|14608.19|14728.65|14608.65|14727.97|14607.97|10
1628057650000|2021-08-04 06:14:10|14728.14|14608.14|14727.72|14607.72|14728.33|14608.33|14727.31|14607.31|10
1628057660000|2021-08-04 06:14:20|14726.8|14606.8|14727.09|14607.09|14727.43|14607.43|14726.8|14606.8|8
1628057670000|2021-08-04 06:14:30|14727.9|14607.9|14727.62|14607.62|14727.92|14607.92|14727.59|14607.59|9
1628057680000|2021-08-04 06:14:40|14727.3|14607.3|14727|14607|14728.54|14608.54|14727|14607|9
1628057690000|2021-08-04 06:14:50|14727.01|14607.01|14726.47|14606.47|14727.01|14607.01|14726.47|14606.47|6
1628057700000|2021-08-04 06:15:00|14726.66|14606.66|14722.84|14602.84|14726.66|14606.66|14722.84|14602.84|9
1628057710000|2021-08-04 06:15:10|14721.62|14601.62|14718.45|14598.45|14721.62|14601.62|14718.27|14598.27|10
1628057720000|2021-08-04 06:15:20|14718.54|14598.54|14718.27|14598.27|14718.93|14598.93|14718.27|14598.27|8
1628057730000|2021-08-04 06:15:30|14718.3|14598.3|14720.5|14600.5|14720.5|14600.5|14717.79|14597.79|10
1628057740000|2021-08-04 06:15:40|14720.74|14600.74|14723.92|14603.92|14723.92|14603.92|14720.74|14600.74|10
1628057750000|2021-08-04 06:15:50|14725.94|14605.94|14730.98|14610.98|14730.98|14610.98|14725.94|14605.94|10
1628057760000|2021-08-04 06:16:00|14731.63|14611.63|14732.15|14612.15|14733.08|14613.08|14731.63|14611.63|10
1628057770000|2021-08-04 06:16:10|14732.1|14612.1|14732.86|14612.86|14732.86|14612.86|14732.1|14612.1|9
1628057780000|2021-08-04 06:16:20|14732.73|14612.73|14733.96|14613.96|14733.99|14613.99|14732.08|14612.08|10
1628057790000|2021-08-04 06:16:30|14734.03|14614.03|14732.1|14612.1|14734.03|14614.03|14731.95|14611.95|10
1628057800000|2021-08-04 06:16:40|14732.08|14612.08|14732.39|14612.39|14732.44|14612.44|14732.08|14612.08|9
1628057810000|2021-08-04 06:16:50|14732.52|14612.52|14732.27|14612.27|14732.87|14612.87|14731.91|14611.91|10
1628057820000|2021-08-04 06:17:00|14732.54|14612.54|14733.37|14613.37|14733.58|14613.58|14732.46|14612.46|9
1628057830000|2021-08-04 06:17:10|14733.57|14613.57|14732.04|14612.04|14733.57|14613.57|14731.84|14611.84|9
1628057840000|2021-08-04 06:17:20|14732.03|14612.03|14731.46|14611.46|14732.03|14612.03|14731.46|14611.46|7
1628057850000|2021-08-04 06:17:30|14732.46|14612.46|14732.39|14612.39|14732.52|14612.52|14732.28|14612.28|9
1628057860000|2021-08-04 06:17:40|14732.56|14612.56|14730.95|14610.95|14733.04|14613.04|14730.95|14610.95|9
1628057870000|2021-08-04 06:17:50|14730.83|14610.83|14730.49|14610.49|14730.83|14610.83|14730.42|14610.42|10
1628057880000|2021-08-04 06:18:00|14730.52|14610.52|14730.44|14610.44|14730.98|14610.98|14729.9|14609.9|9
1628057890000|2021-08-04 06:18:10|14730.41|14610.41|14726.63|14606.63|14730.41|14610.41|14726.63|14606.63|10
1628057900000|2021-08-04 06:18:20|14726.33|14606.33|14724.38|14604.38|14726.33|14606.33|14724.32|14604.32|10
1628057910000|2021-08-04 06:18:30|14723.9|14603.9|14723.38|14603.38|14724.29|14604.29|14723.35|14603.35|9
1628057920000|2021-08-04 06:18:40|14723.73|14603.73|14721.81|14601.81|14723.73|14603.73|14721.81|14601.81|10
1628057930000|2021-08-04 06:18:50|14721.47|14601.47|14720.25|14600.25|14721.47|14601.47|14719.93|14599.93|9
1628057940000|2021-08-04 06:19:00|14720.08|14600.08|14720.46|14600.46|14720.74|14600.74|14720.03|14600.03|10
1628057950000|2021-08-04 06:19:10|14720.47|14600.47|14721.19|14601.19|14721.19|14601.19|14720.47|14600.47|9
1628057960000|2021-08-04 06:19:20|14721.04|14601.04|14722.2|14602.2|14722.2|14602.2|14720.92|14600.92|10
1628057970000|2021-08-04 06:19:30|14722.19|14602.19|14719.19|14599.19|14722.19|14602.19|14719.19|14599.19|9
1628057980000|2021-08-04 06:19:40|14719.02|14599.02|14718.44|14598.44|14719.02|14599.02|14717.87|14597.87|10
1628057990000|2021-08-04 06:19:50|14718.25|14598.25|14718.33|14598.33|14719.01|14599.01|14717.62|14597.62|10
1628058000000|2021-08-04 06:20:00|14718.76|14598.76|14719.17|14599.17|14719.55|14599.55|14718.76|14598.76|8
1628058010000|2021-08-04 06:20:10|14718.69|14598.69|14716.1|14596.1|14718.69|14598.69|14716.02|14596.02|10
1628058020000|2021-08-04 06:20:20|14715.93|14595.93|14714.94|14594.94|14716.14|14596.14|14714.94|14594.94|10
1628058030000|2021-08-04 06:20:30|14714.83|14594.83|14712.48|14592.48|14715.09|14595.09|14712.48|14592.48|10
1628058040000|2021-08-04 06:20:40|14712.23|14592.23|14711.27|14591.27|14712.23|14592.23|14711.27|14591.27|9
1628058050000|2021-08-04 06:20:50|14711.24|14591.24|14710.86|14590.86|14711.24|14591.24|14710.06|14590.06|9
1628058060000|2021-08-04 06:21:00|14710.76|14590.76|14708.86|14588.86|14710.76|14590.76|14708.85|14588.85|10
1628058070000|2021-08-04 06:21:10|14708.67|14588.67|14705.45|14585.45|14708.67|14588.67|14705.45|14585.45|10
1628058080000|2021-08-04 06:21:20|14706.45|14586.45|14704.11|14584.11|14706.45|14586.45|14704.11|14584.11|8
1628058090000|2021-08-04 06:21:30|14703.55|14583.55|14703.78|14583.78|14703.92|14583.92|14703.18|14583.18|9
1628058100000|2021-08-04 06:21:40|14703.54|14583.54|14703.71|14583.71|14704.56|14584.56|14703.42|14583.42|8
1628058110000|2021-08-04 06:21:50|14703.31|14583.31|14704.52|14584.52|14705.28|14585.28|14703.31|14583.31|10
1628058120000|2021-08-04 06:22:00|14704.72|14584.72|14711.16|14591.16|14711.16|14591.16|14704.72|14584.72|10
1628058130000|2021-08-04 06:22:10|14711.13|14591.13|14714.17|14594.17|14714.69|14594.69|14711.13|14591.13|10
1628058140000|2021-08-04 06:22:20|14714.51|14594.51|14716.18|14596.18|14716.48|14596.48|14714.51|14594.51|10
1628058150000|2021-08-04 06:22:30|14716.05|14596.05|14714.91|14594.91|14716.06|14596.06|14714.91|14594.91|10
1628058160000|2021-08-04 06:22:40|14714.76|14594.76|14714.91|14594.91|14715.23|14595.23|14714.76|14594.76|9
1628058170000|2021-08-04 06:22:50|14714.87|14594.87|14714.32|14594.32|14716.96|14596.96|14714.32|14594.32|10
1628058180000|2021-08-04 06:23:00|14714.02|14594.02|14713.74|14593.74|14714.03|14594.03|14713.31|14593.31|9
1628058190000|2021-08-04 06:23:10|14713.77|14593.77|14714.65|14594.65|14714.65|14594.65|14713.61|14593.61|10
1628058200000|2021-08-04 06:23:20|14713.5|14593.5|14714.81|14594.81|14715.04|14595.04|14713.5|14593.5|10
1628058210000|2021-08-04 06:23:30|14714.76|14594.76|14714.77|14594.77|14714.9|14594.9|14714.76|14594.76|7
1628058220000|2021-08-04 06:23:40|14715.56|14595.56|14717.96|14597.96|14717.96|14597.96|14715.06|14595.06|10
1628058230000|2021-08-04 06:23:50|14718.09|14598.09|14718.25|14598.25|14718.35|14598.35|14717.99|14597.99|8
1628058240000|2021-08-04 06:24:00|14718.07|14598.07|14716.53|14596.53|14718.08|14598.08|14716.5|14596.5|9
1628058250000|2021-08-04 06:24:10|14716.71|14596.71|14715.98|14595.98|14716.71|14596.71|14715.98|14595.98|10
1628058260000|2021-08-04 06:24:20|14715.95|14595.95|14714.58|14594.58|14715.96|14595.96|14714.36|14594.36|8
1628058270000|2021-08-04 06:24:30|14714.56|14594.56|14715.06|14595.06|14715.06|14595.06|14714.56|14594.56|8
1628058280000|2021-08-04 06:24:40|14715.23|14595.23|14714.68|14594.68|14715.23|14595.23|14714.39|14594.39|9
1628058290000|2021-08-04 06:24:50|14714.43|14594.43|14716.35|14596.35|14716.35|14596.35|14714.32|14594.32|10
1628058300000|2021-08-04 06:25:00|14716.75|14596.75|14717.92|14597.92|14718|14598|14716.75|14596.75|9
1628058310000|2021-08-04 06:25:10|14717.95|14597.95|14716.93|14596.93|14718.46|14598.46|14716.93|14596.93|10
1628058320000|2021-08-04 06:25:20|14716.85|14596.85|14717.91|14597.91|14718.17|14598.17|14716.85|14596.85|9
1628058330000|2021-08-04 06:25:30|14717.96|14597.96|14716.77|14596.77|14718.31|14598.31|14716.51|14596.51|9
1628058340000|2021-08-04 06:25:40|14716.69|14596.69|14713.56|14593.56|14716.76|14596.76|14713.56|14593.56|10
1628058350000|2021-08-04 06:25:50|14713.02|14593.02|14713.96|14593.96|14714.01|14594.01|14712.96|14592.96|10
1628058360000|2021-08-04 06:26:00|14714.15|14594.15|14715.53|14595.53|14715.9|14595.9|14713.57|14593.57|10
1628058370000|2021-08-04 06:26:10|14715.65|14595.65|14717.77|14597.77|14717.77|14597.77|14715.63|14595.63|10
1628058380000|2021-08-04 06:26:20|14717.73|14597.73|14714.16|14594.16|14717.73|14597.73|14714.16|14594.16|10
1628058390000|2021-08-04 06:26:30|14713.62|14593.62|14712.46|14592.46|14713.62|14593.62|14712.43|14592.43|9
1628058400000|2021-08-04 06:26:40|14712.39|14592.39|14709.92|14589.92|14712.39|14592.39|14709.92|14589.92|10
1628058410000|2021-08-04 06:26:50|14709.84|14589.84|14707.1|14587.1|14709.84|14589.84|14707.1|14587.1|9
1628058420000|2021-08-04 06:27:00|14705.83|14585.83|14707.63|14587.63|14708.37|14588.37|14705.83|14585.83|10
1628058430000|2021-08-04 06:27:10|14707.43|14587.43|14707.48|14587.48|14707.64|14587.64|14707.36|14587.36|9
1628058440000|2021-08-04 06:27:20|14707.29|14587.29|14706.73|14586.73|14707.29|14587.29|14706.71|14586.71|9
1628058450000|2021-08-04 06:27:30|14706.72|14586.72|14705.09|14585.09|14706.72|14586.72|14704.79|14584.79|9
1628058460000|2021-08-04 06:27:40|14705.6|14585.6|14707.43|14587.43|14707.43|14587.43|14705.6|14585.6|10
1628058470000|2021-08-04 06:27:50|14707.66|14587.66|14710.37|14590.37|14710.37|14590.37|14707.66|14587.66|10
1628058480000|2021-08-04 06:28:00|14710.46|14590.46|14712.22|14592.22|14712.22|14592.22|14710.46|14590.46|9
1628058490000|2021-08-04 06:28:10|14711.96|14591.96|14715.41|14595.41|14715.41|14595.41|14711.96|14591.96|10
1628058500000|2021-08-04 06:28:20|14717.07|14597.07|14720.41|14600.41|14720.51|14600.51|14717.07|14597.07|10
1628058510000|2021-08-04 06:28:30|14720.38|14600.38|14720.39|14600.39|14720.39|14600.39|14720.04|14600.04|10
1628058520000|2021-08-04 06:28:40|14720.74|14600.74|14724.67|14604.67|14724.67|14604.67|14720.74|14600.74|10
1628058530000|2021-08-04 06:28:50|14724.83|14604.83|14726.13|14606.13|14726.13|14606.13|14724.83|14604.83|9
1628058540000|2021-08-04 06:29:00|14726.15|14606.15|14728.55|14608.55|14728.55|14608.55|14726.05|14606.05|10
1628058550000|2021-08-04 06:29:10|14728.54|14608.54|14733.73|14613.73|14733.73|14613.73|14728.54|14608.54|10
1628058560000|2021-08-04 06:29:20|14733.83|14613.83|14733.98|14613.98|14733.98|14613.98|14733.53|14613.53|10
1628058570000|2021-08-04 06:29:30|14734.14|14614.14|14733.9|14613.9|14734.14|14614.14|14733.35|14613.35|8
1628058580000|2021-08-04 06:29:40|14734.07|14614.07|14734.13|14614.13|14734.33|14614.33|14734.02|14614.02|9
1628058590000|2021-08-04 06:29:50|14734.17|14614.17|14734.47|14614.47|14734.47|14614.47|14734.17|14614.17|6
1628058600000|2021-08-04 06:30:00|14734.13|14614.13|14731.37|14611.37|14734.13|14614.13|14730.92|14610.92|9
1628058610000|2021-08-04 06:30:10|14731.04|14611.04|14729.58|14609.58|14731.32|14611.32|14729.38|14609.38|10
1628058620000|2021-08-04 06:30:20|14729.6|14609.6|14730.05|14610.05|14730.41|14610.41|14729.57|14609.57|9
1628058630000|2021-08-04 06:30:30|14730.31|14610.31|14732.12|14612.12|14732.12|14612.12|14730.31|14610.31|9
1628058640000|2021-08-04 06:30:40|14732.11|14612.11|14733.65|14613.65|14733.65|14613.65|14732.11|14612.11|10
1628058650000|2021-08-04 06:30:50|14733.43|14613.43|14731.87|14611.87|14733.43|14613.43|14731.87|14611.87|10
1628058660000|2021-08-04 06:31:00|14731.3|14611.3|14728.9|14608.9|14731.3|14611.3|14728.9|14608.9|10
1628058670000|2021-08-04 06:31:10|14728.7|14608.7|14725.67|14605.67|14728.72|14608.72|14724.88|14604.88|10
1628058680000|2021-08-04 06:31:20|14725.04|14605.04|14720.55|14600.55|14725.04|14605.04|14720.55|14600.55|10
1628058690000|2021-08-04 06:31:30|14720.46|14600.46|14718.25|14598.25|14720.46|14600.46|14718.25|14598.25|9
1628058700000|2021-08-04 06:31:40|14718.27|14598.27|14718.33|14598.33|14718.63|14598.63|14718|14598|10
1628058710000|2021-08-04 06:31:50|14718.25|14598.25|14718.31|14598.31|14718.59|14598.59|14717.9|14597.9|7
1628058720000|2021-08-04 06:32:00|14718.21|14598.21|14717.73|14597.73|14718.54|14598.54|14717.73|14597.73|7
1628058730000|2021-08-04 06:32:10|14717.69|14597.69|14719|14599|14719|14599|14717.59|14597.59|9
1628058740000|2021-08-04 06:32:20|14719.03|14599.03|14720.21|14600.21|14720.21|14600.21|14719.03|14599.03|8
1628058750000|2021-08-04 06:32:30|14720.31|14600.31|14721.09|14601.09|14721.12|14601.12|14720.31|14600.31|9
1628058760000|2021-08-04 06:32:40|14721.32|14601.32|14720.59|14600.59|14721.32|14601.32|14720.59|14600.59|10
1628058770000|2021-08-04 06:32:50|14720.67|14600.67|14721.08|14601.08|14721.08|14601.08|14720.27|14600.27|10
1628058780000|2021-08-04 06:33:00|14721.03|14601.03|14722.01|14602.01|14722.01|14602.01|14721.03|14601.03|8
1628058790000|2021-08-04 06:33:10|14721.87|14601.87|14723.34|14603.34|14724.06|14604.06|14721.87|14601.87|9
1628058800000|2021-08-04 06:33:20|14723.5|14603.5|14725.22|14605.22|14725.22|14605.22|14723.5|14603.5|10
1628058810000|2021-08-04 06:33:30|14725.17|14605.17|14726.34|14606.34|14726.43|14606.43|14725.17|14605.17|9
1628058820000|2021-08-04 06:33:40|14725.13|14605.13|14724.23|14604.23|14725.13|14605.13|14724.23|14604.23|8
1628058830000|2021-08-04 06:33:50|14724.03|14604.03|14724.68|14604.68|14724.68|14604.68|14724.03|14604.03|10
1628058840000|2021-08-04 06:34:00|14724.67|14604.67|14724.62|14604.62|14724.75|14604.75|14724.41|14604.41|9
1628058850000|2021-08-04 06:34:10|14724.87|14604.87|14725.8|14605.8|14725.8|14605.8|14724.87|14604.87|8
1628058860000|2021-08-04 06:34:20|14725.84|14605.84|14725.77|14605.77|14726.01|14606.01|14725.77|14605.77|7
1628058870000|2021-08-04 06:34:30|14725.74|14605.74|14730|14610|14730|14610|14725.74|14605.74|10
1628058880000|2021-08-04 06:34:40|14730.15|14610.15|14733.22|14613.22|14733.22|14613.22|14730.15|14610.15|10
1628058890000|2021-08-04 06:34:50|14733.77|14613.77|14738.86|14618.86|14738.97|14618.97|14733.77|14613.77|10
1628058900000|2021-08-04 06:35:00|14738.84|14618.84|14741.37|14621.37|14741.37|14621.37|14738.78|14618.78|10
1628058910000|2021-08-04 06:35:10|14741.51|14621.51|14743.35|14623.35|14743.75|14623.75|14741.51|14621.51|9
1628058920000|2021-08-04 06:35:20|14743.08|14623.08|14743.82|14623.82|14743.82|14623.82|14742.36|14622.36|10
1628058930000|2021-08-04 06:35:30|14744.06|14624.06|14742.95|14622.95|14744.52|14624.52|14742.95|14622.95|10
1628058940000|2021-08-04 06:35:40|14742.53|14622.53|14741.52|14621.52|14742.53|14622.53|14741.49|14621.49|10
1628058950000|2021-08-04 06:35:50|14741.51|14621.51|14743.73|14623.73|14743.73|14623.73|14741.35|14621.35|10
1628058960000|2021-08-04 06:36:00|14743.74|14623.74|14744.04|14624.04|14744.04|14624.04|14743.34|14623.34|9
1628058970000|2021-08-04 06:36:10|14744.05|14624.05|14745.43|14625.43|14745.43|14625.43|14743.9|14623.9|9
1628058980000|2021-08-04 06:36:20|14745.53|14625.53|14746.16|14626.16|14746.63|14626.63|14745.53|14625.53|10
1628058990000|2021-08-04 06:36:30|14746.06|14626.06|14746.66|14626.66|14746.8|14626.8|14745.62|14625.62|9
1628059000000|2021-08-04 06:36:40|14746.67|14626.67|14748.89|14628.89|14748.89|14628.89|14746.67|14626.67|10
1628059010000|2021-08-04 06:36:50|14749|14629|14751.24|14631.24|14751.24|14631.24|14748.88|14628.88|9
1628059020000|2021-08-04 06:37:00|14751.84|14631.84|14752.63|14632.63|14752.63|14632.63|14751.42|14631.42|9
1628059030000|2021-08-04 06:37:10|14752.9|14632.9|14754.43|14634.43|14754.45|14634.45|14752.9|14632.9|10
1628059040000|2021-08-04 06:37:20|14755.02|14635.02|14758.79|14638.79|14759.59|14639.59|14755.02|14635.02|10
1628059050000|2021-08-04 06:37:30|14759.26|14639.26|14766.53|14646.53|14766.53|14646.53|14759.23|14639.23|10
1628059060000|2021-08-04 06:37:40|14766.86|14646.86|14774.03|14654.03|14774.11|14654.11|14766.86|14646.86|10
1628059070000|2021-08-04 06:37:50|14775.48|14655.48|14784.41|14664.41|14784.41|14664.41|14775.48|14655.48|10
1628059080000|2021-08-04 06:38:00|14784.58|14664.58|14789.13|14669.13|14789.46|14669.46|14784.58|14664.58|10
1628059090000|2021-08-04 06:38:10|14789.69|14669.69|14796.56|14676.56|14796.56|14676.56|14789.69|14669.69|10
1628059100000|2021-08-04 06:38:20|14796.4|14676.4|14799.24|14679.24|14799.5|14679.5|14796.4|14676.4|10
1628059110000|2021-08-04 06:38:30|14798.81|14678.81|14798.87|14678.87|14798.88|14678.88|14797.48|14677.48|10
1628059120000|2021-08-04 06:38:40|14798.65|14678.65|14800.08|14680.08|14800.08|14680.08|14798.02|14678.02|10
1628059130000|2021-08-04 06:38:50|14799.88|14679.88|14797.51|14677.51|14799.88|14679.88|14797.51|14677.51|10
1628059140000|2021-08-04 06:39:00|14797.28|14677.28|14800.25|14680.25|14800.25|14680.25|14796.4|14676.4|8
1628059150000|2021-08-04 06:39:10|14799.99|14679.99|14800.01|14680.01|14801.54|14681.54|14799.99|14679.99|10
1628059160000|2021-08-04 06:39:20|14799.59|14679.59|14802.51|14682.51|14802.51|14682.51|14799.59|14679.59|10
1628059170000|2021-08-04 06:39:30|14802.81|14682.81|14804.36|14684.36|14804.36|14684.36|14802.53|14682.53|9
1628059180000|2021-08-04 06:39:40|14803.83|14683.83|14803.68|14683.68|14804.61|14684.61|14802.5|14682.5|10
1628059190000|2021-08-04 06:39:50|14803.95|14683.95|14802.56|14682.56|14803.95|14683.95|14802.56|14682.56|10
1628059200000|2021-08-04 06:40:00|14802.57|14682.57|14801.61|14681.61|14802.57|14682.57|14800.76|14680.76|9
1628059210000|2021-08-04 06:40:10|14801.68|14681.68|14803.72|14683.72|14803.72|14683.72|14801.65|14681.65|9
1628059220000|2021-08-04 06:40:20|14803.78|14683.78|14803.52|14683.52|14804.04|14684.04|14803.33|14683.33|10
1628059230000|2021-08-04 06:40:30|14803.54|14683.54|14803.73|14683.73|14804.71|14684.71|14803.53|14683.53|10
1628059240000|2021-08-04 06:40:40|14803.04|14683.04|14804.92|14684.92|14804.92|14684.92|14802.35|14682.35|9
1628059250000|2021-08-04 06:40:50|14804.85|14684.85|14804.91|14684.91|14804.92|14684.92|14804.31|14684.31|8
1628059260000|2021-08-04 06:41:00|14804.24|14684.24|14803.19|14683.19|14804.24|14684.24|14802.7|14682.7|9
1628059270000|2021-08-04 06:41:10|14802.44|14682.44|14801.26|14681.26|14802.44|14682.44|14801.14|14681.14|10
1628059280000|2021-08-04 06:41:20|14800.8|14680.8|14797.96|14677.96|14800.8|14680.8|14797.96|14677.96|10
1628059290000|2021-08-04 06:41:30|14797.89|14677.89|14798.73|14678.73|14799.02|14679.02|14797.81|14677.81|10
1628059300000|2021-08-04 06:41:40|14798.71|14678.71|14797.62|14677.62|14799.12|14679.12|14797.61|14677.61|10
1628059310000|2021-08-04 06:41:50|14797.66|14677.66|14797.08|14677.08|14797.66|14677.66|14796.92|14676.92|10
1628059320000|2021-08-04 06:42:00|14796.01|14676.01|14791.01|14671.01|14796.01|14676.01|14791.01|14671.01|9
1628059330000|2021-08-04 06:42:10|14791.31|14671.31|14788.15|14668.15|14791.31|14671.31|14788.15|14668.15|10
1628059340000|2021-08-04 06:42:20|14787.83|14667.83|14787.01|14667.01|14788.77|14668.77|14787.01|14667.01|10
1628059350000|2021-08-04 06:42:30|14786.79|14666.79|14787.29|14667.29|14787.29|14667.29|14786.49|14666.49|10
1628059360000|2021-08-04 06:42:40|14787.14|14667.14|14787.45|14667.45|14787.5|14667.5|14786.72|14666.72|10
1628059370000|2021-08-04 06:42:50|14787.42|14667.42|14785.27|14665.27|14787.42|14667.42|14785.09|14665.09|10
1628059380000|2021-08-04 06:43:00|14784.43|14664.43|14783.78|14663.78|14784.6|14664.6|14783.17|14663.17|10
1628059390000|2021-08-04 06:43:10|14784.02|14664.02|14785.58|14665.58|14785.58|14665.58|14784.01|14664.01|9
1628059400000|2021-08-04 06:43:20|14785.53|14665.53|14786.76|14666.76|14786.76|14666.76|14785.53|14665.53|10
1628059410000|2021-08-04 06:43:30|14786.95|14666.95|14788.47|14668.47|14788.47|14668.47|14786.92|14666.92|8
1628059420000|2021-08-04 06:43:40|14788.59|14668.59|14786.68|14666.68|14789.78|14669.78|14786.68|14666.68|9
1628059430000|2021-08-04 06:43:50|14786.65|14666.65|14785.56|14665.56|14786.9|14666.9|14785.52|14665.52|10
1628059440000|2021-08-04 06:44:00|14785.34|14665.34|14782.44|14662.44|14785.34|14665.34|14782.44|14662.44|9
1628059450000|2021-08-04 06:44:10|14781.29|14661.29|14778.71|14658.71|14781.3|14661.3|14778.71|14658.71|10
1628059460000|2021-08-04 06:44:20|14778.68|14658.68|14777.21|14657.21|14778.68|14658.68|14777.21|14657.21|9
1628059470000|2021-08-04 06:44:30|14776.86|14656.86|14777.62|14657.62|14777.64|14657.64|14776.85|14656.85|9
1628059480000|2021-08-04 06:44:40|14777.72|14657.72|14778.28|14658.28|14778.32|14658.32|14777.72|14657.72|10
1628059490000|2021-08-04 06:44:50|14778.81|14658.81|14778.73|14658.73|14779.11|14659.11|14778.58|14658.58|10
1628059500000|2021-08-04 06:45:00|14778.56|14658.56|14779.3|14659.3|14779.3|14659.3|14778.56|14658.56|9
1628059510000|2021-08-04 06:45:10|14779.45|14659.45|14780.08|14660.08|14780.4|14660.4|14779.38|14659.38|9
1628059520000|2021-08-04 06:45:20|14779.87|14659.87|14779.88|14659.88|14779.91|14659.91|14779.01|14659.01|10
1628059530000|2021-08-04 06:45:30|14779.82|14659.82|14779.75|14659.75|14780.08|14660.08|14779.48|14659.48|9
1628059540000|2021-08-04 06:45:40|14779.64|14659.64|14779.87|14659.87|14780.36|14660.36|14779.64|14659.64|10
1628059550000|2021-08-04 06:45:50|14779.82|14659.82|14778.62|14658.62|14779.82|14659.82|14778.62|14658.62|8
1628059560000|2021-08-04 06:46:00|14778.34|14658.34|14777.15|14657.15|14778.46|14658.46|14776.87|14656.87|9
1628059570000|2021-08-04 06:46:10|14776.55|14656.55|14778.48|14658.48|14778.48|14658.48|14776.4|14656.4|9
1628059580000|2021-08-04 06:46:20|14778.69|14658.69|14776.68|14656.68|14778.8|14658.8|14776.68|14656.68|10
1628059590000|2021-08-04 06:46:30|14776.6|14656.6|14772.79|14652.79|14776.6|14656.6|14772.79|14652.79|10
1628059600000|2021-08-04 06:46:40|14772.7|14652.7|14771.19|14651.19|14772.92|14652.92|14771.19|14651.19|10
1628059610000|2021-08-04 06:46:50|14770.92|14650.92|14768.92|14648.92|14770.92|14650.92|14768.92|14648.92|9
1628059620000|2021-08-04 06:47:00|14768.58|14648.58|14766.65|14646.65|14768.58|14648.58|14766.65|14646.65|9
1628059630000|2021-08-04 06:47:10|14766.47|14646.47|14765.37|14645.37|14766.76|14646.76|14765.13|14645.13|10
1628059640000|2021-08-04 06:47:20|14765.33|14645.33|14766.92|14646.92|14766.95|14646.95|14765.3|14645.3|10
1628059650000|2021-08-04 06:47:30|14766.93|14646.93|14769.53|14649.53|14769.53|14649.53|14766.91|14646.91|10
1628059660000|2021-08-04 06:47:40|14769.78|14649.78|14770.34|14650.34|14770.34|14650.34|14769.78|14649.78|9
1628059670000|2021-08-04 06:47:50|14770.56|14650.56|14770.38|14650.38|14770.96|14650.96|14770.38|14650.38|8
1628059680000|2021-08-04 06:48:00|14770.26|14650.26|14769.84|14649.84|14770.39|14650.39|14769.84|14649.84|7
1628059690000|2021-08-04 06:48:10|14769.71|14649.71|14769.38|14649.38|14770.67|14650.67|14769.31|14649.31|9
1628059700000|2021-08-04 06:48:20|14769.36|14649.36|14767.64|14647.64|14769.36|14649.36|14767.64|14647.64|9
1628059710000|2021-08-04 06:48:30|14766.97|14646.97|14766.79|14646.79|14766.97|14646.97|14766.65|14646.65|9
1628059720000|2021-08-04 06:48:40|14766.67|14646.67|14766.35|14646.35|14766.67|14646.67|14766.29|14646.29|10
1628059730000|2021-08-04 06:48:50|14766.14|14646.14|14766.75|14646.75|14766.75|14646.75|14765.69|14645.69|9
1628059740000|2021-08-04 06:49:00|14766.67|14646.67|14763.4|14643.4|14766.73|14646.73|14763.4|14643.4|8
1628059750000|2021-08-04 06:49:10|14762.73|14642.73|14758.84|14638.84|14762.73|14642.73|14758.84|14638.84|10
1628059760000|2021-08-04 06:49:20|14758.07|14638.07|14756.36|14636.36|14758.07|14638.07|14756.36|14636.36|10
1628059770000|2021-08-04 06:49:30|14756.19|14636.19|14754.45|14634.45|14756.19|14636.19|14754.45|14634.45|10
1628059780000|2021-08-04 06:49:40|14753.72|14633.72|14749.17|14629.17|14753.72|14633.72|14749.17|14629.17|10
1628059790000|2021-08-04 06:49:50|14748.2|14628.2|14745.25|14625.25|14748.2|14628.2|14745.25|14625.25|10
1628059800000|2021-08-04 06:50:00|14744.78|14624.78|14741.31|14621.31|14744.78|14624.78|14741.31|14621.31|9
1628059810000|2021-08-04 06:50:10|14741.02|14621.02|14734.36|14614.36|14741.02|14621.02|14734.36|14614.36|10
1628059820000|2021-08-04 06:50:20|14733.37|14613.37|14722.26|14602.26|14733.37|14613.37|14722.26|14602.26|10
1628059830000|2021-08-04 06:50:30|14722.11|14602.11|14716.86|14596.86|14722.11|14602.11|14716.68|14596.68|10
1628059840000|2021-08-04 06:50:40|14718.03|14598.03|14722.85|14602.85|14722.85|14602.85|14718.03|14598.03|10
1628059850000|2021-08-04 06:50:50|14723|14603|14724.4|14604.4|14724.5|14604.5|14723|14603|9
1628059860000|2021-08-04 06:51:00|14724.39|14604.39|14723.96|14603.96|14724.6|14604.6|14723.52|14603.52|10
1628059870000|2021-08-04 06:51:10|14724.14|14604.14|14719.53|14599.53|14724.81|14604.81|14719.53|14599.53|10
1628059880000|2021-08-04 06:51:20|14718.74|14598.74|14709.44|14589.44|14718.74|14598.74|14709.44|14589.44|10
1628059890000|2021-08-04 06:51:30|14709.49|14589.49|14701.31|14581.31|14709.49|14589.49|14701.31|14581.31|10
1628059900000|2021-08-04 06:51:40|14700.19|14580.19|14695.42|14575.42|14700.19|14580.19|14695.42|14575.42|10
1628059910000|2021-08-04 06:51:50|14695.91|14575.91|14695.45|14575.45|14696.33|14576.33|14695|14575|10
1628059920000|2021-08-04 06:52:00|14695.08|14575.08|14698.66|14578.66|14698.66|14578.66|14695.08|14575.08|10
1628059930000|2021-08-04 06:52:10|14699.76|14579.76|14703.08|14583.08|14703.08|14583.08|14699.76|14579.76|10
1628059940000|2021-08-04 06:52:20|14703.37|14583.37|14705.42|14585.42|14705.42|14585.42|14703.37|14583.37|10
1628059950000|2021-08-04 06:52:30|14705.67|14585.67|14705.87|14585.87|14707.23|14587.23|14705.06|14585.06|10
1628059960000|2021-08-04 06:52:40|14707.07|14587.07|14705.29|14585.29|14707.07|14587.07|14704.8|14584.8|10
1628059970000|2021-08-04 06:52:50|14704.49|14584.49|14706.86|14586.86|14706.86|14586.86|14703.74|14583.74|9
1628059980000|2021-08-04 06:53:00|14706.82|14586.82|14707.58|14587.58|14707.9|14587.9|14706.82|14586.82|10
1628059990000|2021-08-04 06:53:10|14708.21|14588.21|14712.11|14592.11|14712.11|14592.11|14708.14|14588.14|10
1628060000000|2021-08-04 06:53:20|14712.17|14592.17|14712.47|14592.47|14713.2|14593.2|14712|14592|10
1628060010000|2021-08-04 06:53:30|14712.42|14592.42|14712.76|14592.76|14714.33|14594.33|14712.42|14592.42|10
1628060020000|2021-08-04 06:53:40|14712.36|14592.36|14708.5|14588.5|14712.36|14592.36|14708.5|14588.5|10
1628060030000|2021-08-04 06:53:50|14708.6|14588.6|14702.51|14582.51|14708.6|14588.6|14702.51|14582.51|10
1628060040000|2021-08-04 06:54:00|14702.24|14582.24|14699.89|14579.89|14702.24|14582.24|14699.65|14579.65|10
1628060050000|2021-08-04 06:54:10|14701.64|14581.64|14701.93|14581.93|14701.98|14581.98|14701.16|14581.16|9
1628060060000|2021-08-04 06:54:20|14701.92|14581.92|14701.81|14581.81|14701.99|14581.99|14701.25|14581.25|10
1628060070000|2021-08-04 06:54:30|14702.2|14582.2|14701.07|14581.07|14702.67|14582.67|14700.59|14580.59|10
1628060080000|2021-08-04 06:54:40|14700.81|14580.81|14699.65|14579.65|14700.81|14580.81|14699.36|14579.36|8
1628060090000|2021-08-04 06:54:50|14699.86|14579.86|14701.67|14581.67|14701.67|14581.67|14699.86|14579.86|10
1628060100000|2021-08-04 06:55:00|14701.93|14581.93|14702.12|14582.12|14702.57|14582.57|14701.86|14581.86|10
1628060110000|2021-08-04 06:55:10|14701.76|14581.76|14702.14|14582.14|14702.14|14582.14|14700.17|14580.17|10
1628060120000|2021-08-04 06:55:20|14701.61|14581.61|14701.05|14581.05|14702.08|14582.08|14701.05|14581.05|10
1628060130000|2021-08-04 06:55:30|14701.15|14581.15|14700.65|14580.65|14701.32|14581.32|14700.65|14580.65|9
1628060140000|2021-08-04 06:55:40|14700.84|14580.84|14700.69|14580.69|14701.47|14581.47|14700.69|14580.69|10
1628060150000|2021-08-04 06:55:50|14700.98|14580.98|14699.99|14579.99|14701.27|14581.27|14699.99|14579.99|10
1628060160000|2021-08-04 06:56:00|14700.09|14580.09|14698.31|14578.31|14700.26|14580.26|14698.21|14578.21|9
1628060170000|2021-08-04 06:56:10|14698.28|14578.28|14700.34|14580.34|14700.34|14580.34|14698.28|14578.28|10
1628060180000|2021-08-04 06:56:20|14700.56|14580.56|14701.01|14581.01|14701.07|14581.07|14700.56|14580.56|6
1628060190000|2021-08-04 06:56:30|14700.84|14580.84|14700.08|14580.08|14700.84|14580.84|14700.08|14580.08|10
1628060200000|2021-08-04 06:56:40|14700.23|14580.23|14700.19|14580.19|14700.23|14580.23|14698.84|14578.84|10
1628060210000|2021-08-04 06:56:50|14700.12|14580.12|14697.41|14577.41|14700.12|14580.12|14697.41|14577.41|10
1628060220000|2021-08-04 06:57:00|14697.46|14577.46|14697.03|14577.03|14697.46|14577.46|14696.72|14576.72|9
1628060230000|2021-08-04 06:57:10|14696.99|14576.99|14696.56|14576.56|14697.76|14577.76|14696.56|14576.56|9
1628060240000|2021-08-04 06:57:20|14696.5|14576.5|14694.55|14574.55|14696.6|14576.6|14694.55|14574.55|10
1628060250000|2021-08-04 06:57:30|14694.22|14574.22|14694.27|14574.27|14695.09|14575.09|14694.02|14574.02|10
1628060260000|2021-08-04 06:57:40|14694.5|14574.5|14694.78|14574.78|14694.78|14574.78|14694.34|14574.34|9
1628060270000|2021-08-04 06:57:50|14695.1|14575.1|14695.04|14575.04|14695.91|14575.91|14694.64|14574.64|10
1628060280000|2021-08-04 06:58:00|14694.74|14574.74|14695.34|14575.34|14695.34|14575.34|14693.77|14573.77|9
1628060290000|2021-08-04 06:58:10|14695.62|14575.62|14696.73|14576.73|14697.33|14577.33|14695.62|14575.62|9
1628060300000|2021-08-04 06:58:20|14696.67|14576.67|14697.8|14577.8|14698.05|14578.05|14696.67|14576.67|10
1628060310000|2021-08-04 06:58:30|14697.84|14577.84|14696.36|14576.36|14697.85|14577.85|14696.36|14576.36|10
1628060320000|2021-08-04 06:58:40|14695.04|14575.04|14692.04|14572.04|14695.32|14575.32|14692.04|14572.04|10
1628060330000|2021-08-04 06:58:50|14692.18|14572.18|14693.82|14573.82|14693.82|14573.82|14692.18|14572.18|10
1628060340000|2021-08-04 06:59:00|14693.72|14573.72|14695.78|14575.78|14695.78|14575.78|14693.7|14573.7|10
1628060350000|2021-08-04 06:59:10|14695.98|14575.98|14698.39|14578.39|14698.39|14578.39|14695.98|14575.98|10
1628060360000|2021-08-04 06:59:20|14697.3|14577.3|14696.95|14576.95|14697.51|14577.51|14696.95|14576.95|9
1628060370000|2021-08-04 06:59:30|14696.75|14576.75|14696.51|14576.51|14696.83|14576.83|14696.42|14576.42|9
1628060380000|2021-08-04 06:59:40|14696.27|14576.27|14694.26|14574.26|14696.71|14576.71|14694.26|14574.26|10
1628060390000|2021-08-04 06:59:50|14694.23|14574.23|14695.3|14575.3|14695.3|14575.3|14693.73|14573.73|10
1628060400000|2021-08-04 07:00:00|14695.37|14575.37|14694.38|14574.38|14695.73|14575.73|14694.38|14574.38|10
1628060410000|2021-08-04 07:00:10|14694.55|14574.55|14693.01|14573.01|14695.63|14575.63|14692.87|14572.87|10
1628060420000|2021-08-04 07:00:20|14692.66|14572.66|14688.08|14568.08|14692.66|14572.66|14688.08|14568.08|10
1628060430000|2021-08-04 07:00:30|14687.42|14567.42|14685.9|14565.9|14687.81|14567.81|14685.9|14565.9|10
1628060440000|2021-08-04 07:00:40|14686.02|14566.02|14686.39|14566.39|14686.63|14566.63|14685.87|14565.87|10
1628060450000|2021-08-04 07:00:50|14687.7|14567.7|14686.84|14566.84|14687.71|14567.71|14686.74|14566.74|9
1628060460000|2021-08-04 07:01:00|14686.9|14566.9|14687.28|14567.28|14687.54|14567.54|14686.41|14566.41|10
1628060470000|2021-08-04 07:01:10|14687.41|14567.41|14687.93|14567.93|14687.93|14567.93|14686.86|14566.86|10
1628060480000|2021-08-04 07:01:20|14688.15|14568.15|14688.6|14568.6|14689.2|14569.2|14688.05|14568.05|10
1628060490000|2021-08-04 07:01:30|14688.54|14568.54|14683.49|14563.49|14688.54|14568.54|14683.49|14563.49|10
1628060500000|2021-08-04 07:01:40|14682.21|14562.21|14680.08|14560.08|14682.37|14562.37|14680.05|14560.05|10
1628060510000|2021-08-04 07:01:50|14680.25|14560.25|14681.66|14561.66|14681.78|14561.78|14680.25|14560.25|10
1628060520000|2021-08-04 07:02:00|14681.8|14561.8|14681.83|14561.83|14682.22|14562.22|14681.64|14561.64|10
1628060530000|2021-08-04 07:02:10|14681.74|14561.74|14681.57|14561.57|14681.74|14561.74|14680.49|14560.49|10
1628060540000|2021-08-04 07:02:20|14681.53|14561.53|14680.04|14560.04|14681.66|14561.66|14680.04|14560.04|9
1628060550000|2021-08-04 07:02:30|14680.66|14560.66|14680.86|14560.86|14681.73|14561.73|14680.66|14560.66|8
1628060560000|2021-08-04 07:02:40|14680.58|14560.58|14679.33|14559.33|14680.58|14560.58|14679.33|14559.33|10
1628060570000|2021-08-04 07:02:50|14679.02|14559.02|14675.82|14555.82|14679.98|14559.98|14675.82|14555.82|10
1628060580000|2021-08-04 07:03:00|14674.48|14554.48|14672.17|14552.17|14674.48|14554.48|14672.12|14552.12|10
1628060590000|2021-08-04 07:03:10|14672.74|14552.74|14671|14551|14673.7|14553.7|14670.97|14550.97|10
1628060600000|2021-08-04 07:03:20|14671.04|14551.04|14669.34|14549.34|14671.04|14551.04|14667.86|14547.86|10
1628060610000|2021-08-04 07:03:30|14669.8|14549.8|14674.12|14554.12|14674.12|14554.12|14669.8|14549.8|10
1628060620000|2021-08-04 07:03:40|14675.11|14555.11|14679.8|14559.8|14679.8|14559.8|14675.11|14555.11|10
1628060630000|2021-08-04 07:03:50|14680.59|14560.59|14684.37|14564.37|14684.37|14564.37|14680.59|14560.59|10
1628060640000|2021-08-04 07:04:00|14684.43|14564.43|14692.23|14572.23|14692.23|14572.23|14684.43|14564.43|10
1628060650000|2021-08-04 07:04:10|14692.94|14572.94|14696.51|14576.51|14697.4|14577.4|14692.94|14572.94|10
1628060660000|2021-08-04 07:04:20|14696.65|14576.65|14699.33|14579.33|14699.94|14579.94|14696.6|14576.6|10
1628060670000|2021-08-04 07:04:30|14699.29|14579.29|14705.14|14585.14|14705.14|14585.14|14699.29|14579.29|10
1628060680000|2021-08-04 07:04:40|14706.55|14586.55|14707.88|14587.88|14708.3|14588.3|14706.55|14586.55|10
1628060690000|2021-08-04 07:04:50|14707.91|14587.91|14707.83|14587.83|14708.83|14588.83|14707.83|14587.83|10
1628060700000|2021-08-04 07:05:00|14707.79|14587.79|14708.45|14588.45|14708.45|14588.45|14707.61|14587.61|10
1628060710000|2021-08-04 07:05:10|14708.33|14588.33|14710.83|14590.83|14710.83|14590.83|14707.95|14587.95|10
1628060720000|2021-08-04 07:05:20|14711.15|14591.15|14711.55|14591.55|14711.78|14591.78|14710.8|14590.8|10
1628060730000|2021-08-04 07:05:30|14711.64|14591.64|14713.14|14593.14|14713.14|14593.14|14710.83|14590.83|10
1628060740000|2021-08-04 07:05:40|14713.1|14593.1|14709.8|14589.8|14713.15|14593.15|14709.8|14589.8|10
1628060750000|2021-08-04 07:05:50|14709.86|14589.86|14702.87|14582.87|14709.86|14589.86|14702.87|14582.87|10
1628060760000|2021-08-04 07:06:00|14702.37|14582.37|14700.03|14580.03|14702.37|14582.37|14699.95|14579.95|10
1628060770000|2021-08-04 07:06:10|14700.52|14580.52|14701.96|14581.96|14701.96|14581.96|14698.97|14578.97|10
1628060780000|2021-08-04 07:06:20|14701.98|14581.98|14703.6|14583.6|14703.9|14583.9|14701.98|14581.98|10
1628060790000|2021-08-04 07:06:30|14704.31|14584.31|14704.65|14584.65|14704.76|14584.76|14704.3|14584.3|8
1628060800000|2021-08-04 07:06:40|14705.02|14585.02|14706.52|14586.52|14706.52|14586.52|14705.02|14585.02|10
1628060810000|2021-08-04 07:06:50|14707.18|14587.18|14708.56|14588.56|14708.56|14588.56|14707.18|14587.18|10
1628060820000|2021-08-04 07:07:00|14708.11|14588.11|14703.41|14583.41|14708.14|14588.14|14703.41|14583.41|10
1628060830000|2021-08-04 07:07:10|14702.9|14582.9|14703.95|14583.95|14703.95|14583.95|14702.44|14582.44|10
1628060840000|2021-08-04 07:07:20|14703.47|14583.47|14701.45|14581.45|14703.47|14583.47|14701.45|14581.45|10
1628060850000|2021-08-04 07:07:30|14700.24|14580.24|14700.34|14580.34|14700.36|14580.36|14699.6|14579.6|9
1628060860000|2021-08-04 07:07:40|14700.62|14580.62|14699.65|14579.65|14700.78|14580.78|14699.65|14579.65|8
1628060870000|2021-08-04 07:07:50|14698.75|14578.75|14696.48|14576.48|14698.8|14578.8|14696.48|14576.48|10
1628060880000|2021-08-04 07:08:00|14696.21|14576.21|14694.2|14574.2|14696.68|14576.68|14694.2|14574.2|9
1628060890000|2021-08-04 07:08:10|14692.92|14572.92|14690.21|14570.21|14692.92|14572.92|14689.01|14569.01|10
1628060900000|2021-08-04 07:08:20|14690.43|14570.43|14691.37|14571.37|14691.37|14571.37|14690.43|14570.43|9
1628060910000|2021-08-04 07:08:30|14691.4|14571.4|14695.29|14575.29|14695.29|14575.29|14690.69|14570.69|10
1628060920000|2021-08-04 07:08:40|14695.16|14575.16|14696.96|14576.96|14697.72|14577.72|14695.16|14575.16|9
1628060930000|2021-08-04 07:08:50|14697.06|14577.06|14698.88|14578.88|14698.88|14578.88|14697.06|14577.06|9
1628060940000|2021-08-04 07:09:00|14699.16|14579.16|14698.02|14578.02|14699.4|14579.4|14697.98|14577.98|9
1628060950000|2021-08-04 07:09:10|14697.39|14577.39|14694.86|14574.86|14697.39|14577.39|14694.86|14574.86|10
1628060960000|2021-08-04 07:09:20|14694.83|14574.83|14693.35|14573.35|14694.83|14574.83|14692.83|14572.83|9
1628060970000|2021-08-04 07:09:30|14693.41|14573.41|14695.96|14575.96|14695.96|14575.96|14693.31|14573.31|10
1628060980000|2021-08-04 07:09:40|14696.14|14576.14|14697.06|14577.06|14697.28|14577.28|14696.14|14576.14|8
1628060990000|2021-08-04 07:09:50|14697.15|14577.15|14697.44|14577.44|14697.52|14577.52|14697.15|14577.15|9
1628061000000|2021-08-04 07:10:00|14698.55|14578.55|14698.52|14578.52|14698.55|14578.55|14698.22|14578.22|9
1628061010000|2021-08-04 07:10:10|14698.82|14578.82|14699.38|14579.38|14699.79|14579.79|14698.7|14578.7|9
1628061020000|2021-08-04 07:10:20|14699.37|14579.37|14699.15|14579.15|14699.37|14579.37|14698.99|14578.99|9
1628061030000|2021-08-04 07:10:30|14699.09|14579.09|14697.4|14577.4|14699.09|14579.09|14697.4|14577.4|10
1628061040000|2021-08-04 07:10:40|14697.41|14577.41|14696.24|14576.24|14697.64|14577.64|14696.24|14576.24|10
1628061050000|2021-08-04 07:10:50|14695.92|14575.92|14694.92|14574.92|14695.92|14575.92|14694.64|14574.64|10
1628061060000|2021-08-04 07:11:00|14694.91|14574.91|14694.91|14574.91|14695.1|14575.1|14694.53|14574.53|10
1628061070000|2021-08-04 07:11:10|14696.07|14576.07|14693.38|14573.38|14696.13|14576.13|14693.38|14573.38|10
1628061080000|2021-08-04 07:11:20|14693.28|14573.28|14692.99|14572.99|14693.28|14573.28|14692.1|14572.1|10
1628061090000|2021-08-04 07:11:30|14692.94|14572.94|14693.66|14573.66|14693.66|14573.66|14692.53|14572.53|10
1628061100000|2021-08-04 07:11:40|14693.82|14573.82|14693.52|14573.52|14693.93|14573.93|14693.31|14573.31|8
1628061110000|2021-08-04 07:11:50|14693.1|14573.1|14691.31|14571.31|14693.1|14573.1|14691.31|14571.31|8
1628061120000|2021-08-04 07:12:00|14690.79|14570.79|14686.38|14566.38|14690.79|14570.79|14686.38|14566.38|10
1628061130000|2021-08-04 07:12:10|14685.32|14565.32|14684.18|14564.18|14685.32|14565.32|14683.89|14563.89|10
1628061140000|2021-08-04 07:12:20|14684.52|14564.52|14685.14|14565.14|14685.47|14565.47|14684.52|14564.52|9
1628061150000|2021-08-04 07:12:30|14685.37|14565.37|14686.52|14566.52|14686.52|14566.52|14684.84|14564.84|7
1628061160000|2021-08-04 07:12:40|14686.56|14566.56|14685.87|14565.87|14686.84|14566.84|14685.76|14565.76|9
1628061170000|2021-08-04 07:12:50|14685.54|14565.54|14684.47|14564.47|14685.89|14565.89|14684.47|14564.47|8
1628061180000|2021-08-04 07:13:00|14684.52|14564.52|14682.71|14562.71|14684.54|14564.54|14682.71|14562.71|9
1628061190000|2021-08-04 07:13:10|14682.63|14562.63|14679.64|14559.64|14682.63|14562.63|14679.64|14559.64|10
1628061200000|2021-08-04 07:13:20|14677.77|14557.77|14675.13|14555.13|14677.83|14557.83|14675.13|14555.13|10
1628061210000|2021-08-04 07:13:30|14675.07|14555.07|14675.57|14555.57|14675.95|14555.95|14674.13|14554.13|9
1628061220000|2021-08-04 07:13:40|14676.56|14556.56|14677.24|14557.24|14677.58|14557.58|14676.56|14556.56|9
1628061230000|2021-08-04 07:13:50|14676.58|14556.58|14676.8|14556.8|14678.46|14558.46|14676.42|14556.42|9
1628061240000|2021-08-04 07:14:00|14676.78|14556.78|14676.48|14556.48|14677.24|14557.24|14676.48|14556.48|10
1628061250000|2021-08-04 07:14:10|14676.13|14556.13|14675|14555|14676.13|14556.13|14673.97|14553.97|10
1628061260000|2021-08-04 07:14:20|14674.97|14554.97|14674.78|14554.78|14675.58|14555.58|14674.57|14554.57|10
1628061270000|2021-08-04 07:14:30|14675.84|14555.84|14678.68|14558.68|14678.68|14558.68|14675.7|14555.7|10
1628061280000|2021-08-04 07:14:40|14678.74|14558.74|14679.6|14559.6|14680.33|14560.33|14678.74|14558.74|10
1628061290000|2021-08-04 07:14:50|14679.67|14559.67|14681.63|14561.63|14681.63|14561.63|14679.67|14559.67|9
1628061300000|2021-08-04 07:15:00|14682.32|14562.32|14681.42|14561.42|14683.02|14563.02|14681.42|14561.42|10
1628061310000|2021-08-04 07:15:10|14681.18|14561.18|14676.31|14556.31|14681.18|14561.18|14676.31|14556.31|10
1628061320000|2021-08-04 07:15:20|14675.79|14555.79|14676.12|14556.12|14677.09|14557.09|14675.45|14555.45|10
1628061330000|2021-08-04 07:15:30|14675.89|14555.89|14674.02|14554.02|14676.22|14556.22|14674.02|14554.02|10
1628061340000|2021-08-04 07:15:40|14673.85|14553.85|14673.13|14553.13|14673.93|14553.93|14673.13|14553.13|10
1628061350000|2021-08-04 07:15:50|14672.81|14552.81|14671.28|14551.28|14672.81|14552.81|14671.28|14551.28|10
1628061360000|2021-08-04 07:16:00|14671.03|14551.03|14669.87|14549.87|14671.03|14551.03|14669.68|14549.68|10
1628061370000|2021-08-04 07:16:10|14669.67|14549.67|14667.16|14547.16|14669.82|14549.82|14667.16|14547.16|10
1628061380000|2021-08-04 07:16:20|14667.15|14547.15|14666.26|14546.26|14667.15|14547.15|14666.17|14546.17|8
1628061390000|2021-08-04 07:16:30|14666.61|14546.61|14666.59|14546.59|14666.88|14546.88|14666.36|14546.36|9
1628061400000|2021-08-04 07:16:40|14666.61|14546.61|14667.51|14547.51|14668.06|14548.06|14666.61|14546.61|9
1628061410000|2021-08-04 07:16:50|14667.63|14547.63|14662.33|14542.33|14667.63|14547.63|14662.33|14542.33|10
1628061420000|2021-08-04 07:17:00|14659.92|14539.92|14658.84|14538.84|14660.73|14540.73|14658.84|14538.84|10
1628061430000|2021-08-04 07:17:10|14658.54|14538.54|14657.57|14537.57|14658.77|14538.77|14657.57|14537.57|9
1628061440000|2021-08-04 07:17:20|14656.8|14536.8|14653.24|14533.24|14656.8|14536.8|14653.24|14533.24|10
1628061450000|2021-08-04 07:17:30|14653.27|14533.27|14651.4|14531.4|14653.57|14533.57|14651.29|14531.29|10
1628061460000|2021-08-04 07:17:40|14651.25|14531.25|14648.9|14528.9|14651.25|14531.25|14648.9|14528.9|9
1628061470000|2021-08-04 07:17:50|14649.37|14529.37|14651.71|14531.71|14651.71|14531.71|14649.33|14529.33|10
1628061480000|2021-08-04 07:18:00|14652.76|14532.76|14659.3|14539.3|14660.51|14540.51|14652.76|14532.76|10
1628061490000|2021-08-04 07:18:10|14659.22|14539.22|14660.3|14540.3|14660.5|14540.5|14659.22|14539.22|10
1628061500000|2021-08-04 07:18:20|14659.77|14539.77|14659.16|14539.16|14659.82|14539.82|14659.06|14539.06|10
1628061510000|2021-08-04 07:18:30|14659.28|14539.28|14658.44|14538.44|14659.28|14539.28|14658.06|14538.06|10
1628061520000|2021-08-04 07:18:40|14658.4|14538.4|14658.56|14538.56|14658.71|14538.71|14657.27|14537.27|10
1628061530000|2021-08-04 07:18:50|14658.38|14538.38|14657.15|14537.15|14659.08|14539.08|14657.15|14537.15|10
1628061540000|2021-08-04 07:19:00|14657.85|14537.85|14656.67|14536.67|14658.5|14538.5|14656.67|14536.67|10
1628061550000|2021-08-04 07:19:10|14656.69|14536.69|14654.01|14534.01|14656.69|14536.69|14654.01|14534.01|9
1628061560000|2021-08-04 07:19:20|14652.28|14532.28|14650.46|14530.46|14652.28|14532.28|14650.2|14530.2|10
1628061570000|2021-08-04 07:19:30|14650.56|14530.56|14650.52|14530.52|14650.94|14530.94|14649.98|14529.98|10
1628061580000|2021-08-04 07:19:40|14650.86|14530.86|14650.24|14530.24|14651.11|14531.11|14650.22|14530.22|10
1628061590000|2021-08-04 07:19:50|14649.9|14529.9|14647.4|14527.4|14650.01|14530.01|14647.4|14527.4|10
1628061600000|2021-08-04 07:20:00|14646.75|14526.75|14642.98|14522.98|14646.75|14526.75|14642.98|14522.98|10
1628061610000|2021-08-04 07:20:10|14641.91|14521.91|14641.02|14521.02|14641.97|14521.97|14640.48|14520.48|10
1628061620000|2021-08-04 07:20:20|14640.91|14520.91|14633.96|14513.96|14640.91|14520.91|14633.96|14513.96|10
1628061630000|2021-08-04 07:20:30|14634.08|14514.08|14638.25|14518.25|14638.25|14518.25|14631.4|14511.4|10
1628061640000|2021-08-04 07:20:40|14638.85|14518.85|14643.22|14523.22|14643.22|14523.22|14638.85|14518.85|10
1628061650000|2021-08-04 07:20:50|14644.27|14524.27|14646.61|14526.61|14646.95|14526.95|14644.27|14524.27|10
1628061660000|2021-08-04 07:21:00|14646.43|14526.43|14645.84|14525.84|14646.43|14526.43|14645.55|14525.55|10
1628061670000|2021-08-04 07:21:10|14646.11|14526.11|14646.98|14526.98|14647.27|14527.27|14645.16|14525.16|8
1628061680000|2021-08-04 07:21:20|14646.88|14526.88|14647.22|14527.22|14647.37|14527.37|14646.38|14526.38|10
1628061690000|2021-08-04 07:21:30|14647.64|14527.64|14652.36|14532.36|14652.36|14532.36|14647.64|14527.64|10
1628061700000|2021-08-04 07:21:40|14652.7|14532.7|14657.8|14537.8|14657.8|14537.8|14652.7|14532.7|10
1628061710000|2021-08-04 07:21:50|14656.9|14536.9|14655.75|14535.75|14656.9|14536.9|14655.75|14535.75|9
1628061720000|2021-08-04 07:22:00|14655.79|14535.79|14653.06|14533.06|14655.79|14535.79|14653.06|14533.06|9
1628061730000|2021-08-04 07:22:10|14652.99|14532.99|14651.54|14531.54|14652.99|14532.99|14651.3|14531.3|9
1628061740000|2021-08-04 07:22:20|14651.81|14531.81|14650.37|14530.37|14651.81|14531.81|14649.96|14529.96|9
1628061750000|2021-08-04 07:22:30|14650.35|14530.35|14652.15|14532.15|14652.6|14532.6|14650.35|14530.35|10
1628061760000|2021-08-04 07:22:40|14652.37|14532.37|14653.21|14533.21|14654.18|14534.18|14652.27|14532.27|10
1628061770000|2021-08-04 07:22:50|14653.25|14533.25|14653.06|14533.06|14653.36|14533.36|14653.01|14533.01|8
1628061780000|2021-08-04 07:23:00|14653.2|14533.2|14652.95|14532.95|14654.41|14534.41|14652.75|14532.75|9
1628061790000|2021-08-04 07:23:10|14652.94|14532.94|14655.55|14535.55|14655.58|14535.58|14652.77|14532.77|10
1628061800000|2021-08-04 07:23:20|14654.65|14534.65|14656.42|14536.42|14656.52|14536.52|14654.65|14534.65|10
1628061810000|2021-08-04 07:23:30|14656.41|14536.41|14655.34|14535.34|14656.76|14536.76|14655.34|14535.34|10
1628061820000|2021-08-04 07:23:40|14655.25|14535.25|14655.27|14535.27|14655.35|14535.35|14654.83|14534.83|9
1628061830000|2021-08-04 07:23:50|14654.99|14534.99|14655.09|14535.09|14655.09|14535.09|14654.78|14534.78|8
1628061840000|2021-08-04 07:24:00|14655.23|14535.23|14656.27|14536.27|14656.27|14536.27|14655.07|14535.07|10
1628061850000|2021-08-04 07:24:10|14655.98|14535.98|14652.44|14532.44|14655.98|14535.98|14652.44|14532.44|10
1628061860000|2021-08-04 07:24:20|14651.88|14531.88|14648.29|14528.29|14651.88|14531.88|14648.29|14528.29|10
1628061870000|2021-08-04 07:24:30|14648.12|14528.12|14646.57|14526.57|14648.12|14528.12|14646.57|14526.57|9
1628061880000|2021-08-04 07:24:40|14646.78|14526.78|14648.6|14528.6|14648.6|14528.6|14646.78|14526.78|10
1628061890000|2021-08-04 07:24:50|14648.71|14528.71|14648.78|14528.78|14649.08|14529.08|14648.71|14528.71|9
1628061900000|2021-08-04 07:25:00|14648.36|14528.36|14645.97|14525.97|14648.79|14528.79|14645.97|14525.97|10
1628061910000|2021-08-04 07:25:10|14645.77|14525.77|14642.01|14522.01|14645.77|14525.77|14642.01|14522.01|10
1628061920000|2021-08-04 07:25:20|14641.55|14521.55|14642.22|14522.22|14642.22|14522.22|14641.18|14521.18|10
1628061930000|2021-08-04 07:25:30|14642.09|14522.09|14641.64|14521.64|14642.09|14522.09|14641.34|14521.34|9
1628061940000|2021-08-04 07:25:40|14641.61|14521.61|14641.27|14521.27|14641.74|14521.74|14641.07|14521.07|9
1628061950000|2021-08-04 07:25:50|14641.23|14521.23|14643.36|14523.36|14643.36|14523.36|14641.16|14521.16|10
1628061960000|2021-08-04 07:26:00|14643.67|14523.67|14645.87|14525.87|14645.87|14525.87|14643.67|14523.67|8
1628061970000|2021-08-04 07:26:10|14645.69|14525.69|14649.16|14529.16|14649.16|14529.16|14645.69|14525.69|10
1628061980000|2021-08-04 07:26:20|14649.22|14529.22|14648.89|14528.89|14649.49|14529.49|14648.66|14528.66|9
1628061990000|2021-08-04 07:26:30|14648.91|14528.91|14648.69|14528.69|14648.91|14528.91|14648.3|14528.3|9
1628062000000|2021-08-04 07:26:40|14648.54|14528.54|14647.21|14527.21|14648.54|14528.54|14646.7|14526.7|9
1628062010000|2021-08-04 07:26:50|14647.59|14527.59|14647.75|14527.75|14648.37|14528.37|14647.33|14527.33|10
1628062020000|2021-08-04 07:27:00|14647.67|14527.67|14647.07|14527.07|14647.75|14527.75|14646.99|14526.99|9
1628062030000|2021-08-04 07:27:10|14646.91|14526.91|14644.2|14524.2|14646.91|14526.91|14644.2|14524.2|9
1628062040000|2021-08-04 07:27:20|14643.65|14523.65|14642.13|14522.13|14643.65|14523.65|14642.09|14522.09|10
1628062050000|2021-08-04 07:27:30|14642.04|14522.04|14642.48|14522.48|14642.69|14522.69|14641.69|14521.69|10
1628062060000|2021-08-04 07:27:40|14642.66|14522.66|14641.72|14521.72|14642.75|14522.75|14641.72|14521.72|9
1628062070000|2021-08-04 07:27:50|14642.77|14522.77|14645.17|14525.17|14645.17|14525.17|14642.16|14522.16|10
1628062080000|2021-08-04 07:28:00|14645.2|14525.2|14649.55|14529.55|14649.55|14529.55|14645.2|14525.2|10
1628062090000|2021-08-04 07:28:10|14649.89|14529.89|14648.15|14528.15|14649.89|14529.89|14648.13|14528.13|10
1628062100000|2021-08-04 07:28:20|14647.89|14527.89|14646.6|14526.6|14648.49|14528.49|14646.6|14526.6|10
1628062110000|2021-08-04 07:28:30|14646.84|14526.84|14646.17|14526.17|14646.95|14526.95|14646.17|14526.17|9
1628062120000|2021-08-04 07:28:40|14646.73|14526.73|14649.33|14529.33|14649.33|14529.33|14646.73|14526.73|10
1628062130000|2021-08-04 07:28:50|14649.49|14529.49|14649.89|14529.89|14649.89|14529.89|14649.19|14529.19|9
1628062140000|2021-08-04 07:29:00|14649.91|14529.91|14650.5|14530.5|14650.62|14530.62|14649.91|14529.91|9
1628062150000|2021-08-04 07:29:10|14650.58|14530.58|14653.08|14533.08|14653.08|14533.08|14650.49|14530.49|10
1628062160000|2021-08-04 07:29:20|14653.28|14533.28|14655.15|14535.15|14655.15|14535.15|14653.28|14533.28|10
1628062170000|2021-08-04 07:29:30|14655.42|14535.42|14656.16|14536.16|14656.67|14536.67|14655.33|14535.33|9
1628062180000|2021-08-04 07:29:40|14656.11|14536.11|14656.3|14536.3|14656.3|14536.3|14655.86|14535.86|9
1628062190000|2021-08-04 07:29:50|14656.29|14536.29|14656.4|14536.4|14656.56|14536.56|14655.09|14535.09|10
1628062200000|2021-08-04 07:30:00|14657.01|14537.01|14656.05|14536.05|14658.26|14538.26|14655.12|14535.12|10
1628062210000|2021-08-04 07:30:10|14654.96|14534.96|14657.3|14537.3|14657.3|14537.3|14654.04|14534.04|10
1628062220000|2021-08-04 07:30:20|14658.18|14538.18|14660.16|14540.16|14660.31|14540.31|14658.18|14538.18|10
1628062230000|2021-08-04 07:30:30|14659.97|14539.97|14664.65|14544.65|14664.65|14544.65|14659.97|14539.97|10
1628062240000|2021-08-04 07:30:40|14665.14|14545.14|14666.37|14546.37|14666.37|14546.37|14665.05|14545.05|9
1628062250000|2021-08-04 07:30:50|14665.27|14545.27|14665.72|14545.72|14666.29|14546.29|14665.27|14545.27|10
1628062260000|2021-08-04 07:31:00|14665.7|14545.7|14664.87|14544.87|14665.7|14545.7|14664.66|14544.66|9
1628062270000|2021-08-04 07:31:10|14664.89|14544.89|14666.64|14546.64|14666.64|14546.64|14664.89|14544.89|10
1628062280000|2021-08-04 07:31:20|14665.41|14545.41|14663.16|14543.16|14665.41|14545.41|14663.16|14543.16|9
1628062290000|2021-08-04 07:31:30|14663.14|14543.14|14660.57|14540.57|14663.14|14543.14|14660.57|14540.57|9
1628062300000|2021-08-04 07:31:40|14660.32|14540.32|14657.65|14537.65|14660.32|14540.32|14657.65|14537.65|9
1628062310000|2021-08-04 07:31:50|14657.15|14537.15|14656.74|14536.74|14657.39|14537.39|14656.74|14536.74|9
1628062320000|2021-08-04 07:32:00|14656.88|14536.88|14656.64|14536.64|14657.02|14537.02|14656.64|14536.64|8
1628062330000|2021-08-04 07:32:10|14656.48|14536.48|14656.1|14536.1|14656.98|14536.98|14656.01|14536.01|9
1628062340000|2021-08-04 07:32:20|14655.59|14535.59|14654.68|14534.68|14656.49|14536.49|14654.68|14534.68|8
1628062350000|2021-08-04 07:32:30|14654.05|14534.05|14651.76|14531.76|14654.28|14534.28|14651.56|14531.56|10
1628062360000|2021-08-04 07:32:40|14651.2|14531.2|14649.19|14529.19|14652.24|14532.24|14648.92|14528.92|10
1628062370000|2021-08-04 07:32:50|14649.13|14529.13|14648.63|14528.63|14649.13|14529.13|14648.41|14528.41|10
1628062380000|2021-08-04 07:33:00|14648.67|14528.67|14646.46|14526.46|14649.19|14529.19|14646.46|14526.46|10
1628062390000|2021-08-04 07:33:10|14645.8|14525.8|14643.48|14523.48|14645.8|14525.8|14643.48|14523.48|10
1628062400000|2021-08-04 07:33:20|14643.51|14523.51|14641.82|14521.82|14643.55|14523.55|14641.71|14521.71|10
1628062410000|2021-08-04 07:33:30|14641.72|14521.72|14641.01|14521.01|14641.74|14521.74|14640.9|14520.9|9
1628062420000|2021-08-04 07:33:40|14641.05|14521.05|14638.52|14518.52|14641.05|14521.05|14638.3|14518.3|9
1628062430000|2021-08-04 07:33:50|14638.99|14518.99|14641.35|14521.35|14641.35|14521.35|14638.99|14518.99|10
1628062440000|2021-08-04 07:34:00|14641.83|14521.83|14641.9|14521.9|14642.41|14522.41|14641.72|14521.72|10
1628062450000|2021-08-04 07:34:10|14642.12|14522.12|14639.61|14519.61|14642.12|14522.12|14639.61|14519.61|10
1628062460000|2021-08-04 07:34:20|14639.26|14519.26|14636.08|14516.08|14639.26|14519.26|14635.24|14515.24|10
1628062470000|2021-08-04 07:34:30|14636.24|14516.24|14636.17|14516.17|14636.43|14516.43|14635.97|14515.97|7
1628062480000|2021-08-04 07:34:40|14636.12|14516.12|14637.42|14517.42|14637.71|14517.71|14636.12|14516.12|10
1628062490000|2021-08-04 07:34:50|14637.41|14517.41|14637.44|14517.44|14638.35|14518.35|14637.18|14517.18|8
1628062500000|2021-08-04 07:35:00|14637.41|14517.41|14637.13|14517.13|14637.42|14517.42|14637.04|14517.04|10
1628062510000|2021-08-04 07:35:10|14636.92|14516.92|14635.77|14515.77|14637.35|14517.35|14635.77|14515.77|9
1628062520000|2021-08-04 07:35:20|14635.02|14515.02|14634.75|14514.75|14635.78|14515.78|14634.75|14514.75|8
1628062530000|2021-08-04 07:35:30|14634.47|14514.47|14629.84|14509.84|14634.47|14514.47|14629.84|14509.84|10
1628062540000|2021-08-04 07:35:40|14629.82|14509.82|14631.98|14511.98|14631.98|14511.98|14629.82|14509.82|10
1628062550000|2021-08-04 07:35:50|14631.86|14511.86|14635.64|14515.64|14635.64|14515.64|14631.86|14511.86|10
1628062560000|2021-08-04 07:36:00|14636.34|14516.34|14636.77|14516.77|14636.81|14516.81|14636.3|14516.3|10
1628062570000|2021-08-04 07:36:10|14636.83|14516.83|14633.03|14513.03|14636.83|14516.83|14633.03|14513.03|9
1628062580000|2021-08-04 07:36:20|14631.26|14511.26|14628.52|14508.52|14631.43|14511.43|14628.52|14508.52|9
1628062590000|2021-08-04 07:36:30|14628.51|14508.51|14627.52|14507.52|14628.57|14508.57|14627.2|14507.2|10
1628062600000|2021-08-04 07:36:40|14627.51|14507.51|14633.34|14513.34|14633.34|14513.34|14627.34|14507.34|10
1628062610000|2021-08-04 07:36:50|14634.91|14514.91|14638.95|14518.95|14638.95|14518.95|14634.91|14514.91|10
1628062620000|2021-08-04 07:37:00|14640.23|14520.23|14644.6|14524.6|14644.6|14524.6|14639.81|14519.81|10
1628062630000|2021-08-04 07:37:10|14644.79|14524.79|14650.34|14530.34|14650.34|14530.34|14644.79|14524.79|10
1628062640000|2021-08-04 07:37:20|14650.02|14530.02|14648.89|14528.89|14650.02|14530.02|14648.84|14528.84|10
1628062650000|2021-08-04 07:37:30|14650.2|14530.2|14650.14|14530.14|14650.56|14530.56|14649.85|14529.85|9
1628062660000|2021-08-04 07:37:40|14650.39|14530.39|14649.98|14529.98|14650.39|14530.39|14649.79|14529.79|8
1628062670000|2021-08-04 07:37:50|14650.01|14530.01|14649.05|14529.05|14650.02|14530.02|14648.8|14528.8|10
1628062680000|2021-08-04 07:38:00|14648.73|14528.73|14644.5|14524.5|14648.73|14528.73|14644.5|14524.5|10
1628062690000|2021-08-04 07:38:10|14645.32|14525.32|14643.05|14523.05|14645.32|14525.32|14643.05|14523.05|8
1628062700000|2021-08-04 07:38:20|14644.38|14524.38|14646.21|14526.21|14646.21|14526.21|14644.38|14524.38|8
1628062710000|2021-08-04 07:38:30|14646.24|14526.24|14647.29|14527.29|14647.29|14527.29|14646.24|14526.24|10
1628062720000|2021-08-04 07:38:40|14646.51|14526.51|14646.57|14526.57|14647.32|14527.32|14646.51|14526.51|10
1628062730000|2021-08-04 07:38:50|14646.45|14526.45|14641.61|14521.61|14646.45|14526.45|14641.61|14521.61|10
1628062740000|2021-08-04 07:39:00|14641.04|14521.04|14638.52|14518.52|14641.04|14521.04|14638.37|14518.37|10
1628062750000|2021-08-04 07:39:10|14639|14519|14637.37|14517.37|14639|14519|14637.37|14517.37|8
1628062760000|2021-08-04 07:39:20|14637.2|14517.2|14635.16|14515.16|14637.2|14517.2|14635.1|14515.1|10
1628062770000|2021-08-04 07:39:30|14634.55|14514.55|14634.22|14514.22|14634.6|14514.6|14634.07|14514.07|10
1628062780000|2021-08-04 07:39:40|14634.27|14514.27|14636.56|14516.56|14636.56|14516.56|14634.27|14514.27|10
1628062790000|2021-08-04 07:39:50|14636.59|14516.59|14637.83|14517.83|14637.97|14517.97|14636.59|14516.59|9
1628062800000|2021-08-04 07:40:00|14637.75|14517.75|14640.07|14520.07|14640.07|14520.07|14637.75|14517.75|9
1628062810000|2021-08-04 07:40:10|14639.63|14519.63|14642.95|14522.95|14642.95|14522.95|14639.63|14519.63|10
1628062820000|2021-08-04 07:40:20|14643.03|14523.03|14643.07|14523.07|14643.56|14523.56|14643.03|14523.03|10
1628062830000|2021-08-04 07:40:30|14642.84|14522.84|14642.87|14522.87|14642.87|14522.87|14641.97|14521.97|9
1628062840000|2021-08-04 07:40:40|14642.92|14522.92|14642.7|14522.7|14643.18|14523.18|14642.7|14522.7|10
1628062850000|2021-08-04 07:40:50|14642.6|14522.6|14641.44|14521.44|14642.6|14522.6|14641.2|14521.2|9
1628062860000|2021-08-04 07:41:00|14642.2|14522.2|14640.28|14520.28|14642.22|14522.22|14640.28|14520.28|9
1628062870000|2021-08-04 07:41:10|14639.95|14519.95|14639.88|14519.88|14640.42|14520.42|14639.81|14519.81|10
1628062880000|2021-08-04 07:41:20|14639.91|14519.91|14640.33|14520.33|14640.66|14520.66|14639.6|14519.6|9
1628062890000|2021-08-04 07:41:30|14640.34|14520.34|14640.08|14520.08|14640.34|14520.34|14640|14520|7
1628062900000|2021-08-04 07:41:40|14640.05|14520.05|14640.54|14520.54|14640.54|14520.54|14639.84|14519.84|9
1628062910000|2021-08-04 07:41:50|14640.61|14520.61|14639.66|14519.66|14640.61|14520.61|14639.66|14519.66|9
1628062920000|2021-08-04 07:42:00|14639.04|14519.04|14636.06|14516.06|14639.04|14519.04|14636.06|14516.06|10
1628062930000|2021-08-04 07:42:10|14636.07|14516.07|14634.39|14514.39|14636.07|14516.07|14634.39|14514.39|9
1628062940000|2021-08-04 07:42:20|14634.43|14514.43|14631.11|14511.11|14634.43|14514.43|14630.6|14510.6|10
1628062950000|2021-08-04 07:42:30|14630.96|14510.96|14630.33|14510.33|14631.6|14511.6|14630.07|14510.07|9
1628062960000|2021-08-04 07:42:40|14630.12|14510.12|14630.41|14510.41|14630.41|14510.41|14629.66|14509.66|9
1628062970000|2021-08-04 07:42:50|14630.33|14510.33|14630.29|14510.29|14630.33|14510.33|14629|14509|10
1628062980000|2021-08-04 07:43:00|14630.36|14510.36|14630.22|14510.22|14630.52|14510.52|14629.93|14509.93|10
1628062990000|2021-08-04 07:43:10|14630.13|14510.13|14630.09|14510.09|14630.51|14510.51|14629.5|14509.5|10
1628063000000|2021-08-04 07:43:20|14630.59|14510.59|14631.5|14511.5|14631.6|14511.6|14630.59|14510.59|10
1628063010000|2021-08-04 07:43:30|14631.73|14511.73|14631.59|14511.59|14633|14513|14630.97|14510.97|10
1628063020000|2021-08-04 07:43:40|14631.39|14511.39|14631.52|14511.52|14631.53|14511.53|14631.17|14511.17|10
1628063030000|2021-08-04 07:43:50|14632.44|14512.44|14634.13|14514.13|14634.29|14514.29|14632.44|14512.44|10
1628063040000|2021-08-04 07:44:00|14633.98|14513.98|14634.24|14514.24|14634.94|14514.94|14633.98|14513.98|9
1628063050000|2021-08-04 07:44:10|14634.23|14514.23|14636.17|14516.17|14636.17|14516.17|14634.23|14514.23|9
1628063060000|2021-08-04 07:44:20|14636.4|14516.4|14636.03|14516.03|14636.4|14516.4|14636.01|14516.01|9
1628063070000|2021-08-04 07:44:30|14636.1|14516.1|14635.98|14515.98|14636.28|14516.28|14635.98|14515.98|9
1628063080000|2021-08-04 07:44:40|14635.87|14515.87|14634.99|14514.99|14635.97|14515.97|14634.99|14514.99|9
1628063090000|2021-08-04 07:44:50|14635.42|14515.42|14635.29|14515.29|14635.91|14515.91|14635.22|14515.22|7
1628063100000|2021-08-04 07:45:00|14634.31|14514.31|14630.48|14510.48|14634.31|14514.31|14630.17|14510.17|10
1628063110000|2021-08-04 07:45:10|14630.95|14510.95|14628.14|14508.14|14631.35|14511.35|14628.14|14508.14|10
1628063120000|2021-08-04 07:45:20|14629.76|14509.76|14629.53|14509.53|14629.76|14509.76|14628.97|14508.97|10
1628063130000|2021-08-04 07:45:30|14629.37|14509.37|14627.4|14507.4|14629.75|14509.75|14627.4|14507.4|9
1628063140000|2021-08-04 07:45:40|14627.39|14507.39|14625.97|14505.97|14627.39|14507.39|14624.91|14504.91|9
1628063150000|2021-08-04 07:45:50|14625.96|14505.96|14623.42|14503.42|14626.45|14506.45|14623.42|14503.42|10
1628063160000|2021-08-04 07:46:00|14623.35|14503.35|14620.21|14500.21|14623.35|14503.35|14620.17|14500.17|9
1628063170000|2021-08-04 07:46:10|14620.22|14500.22|14615.96|14495.96|14621.04|14501.04|14615.96|14495.96|10
1628063180000|2021-08-04 07:46:20|14615.24|14495.24|14614.98|14494.98|14615.24|14495.24|14614.17|14494.17|10
1628063190000|2021-08-04 07:46:30|14614.99|14494.99|14617.22|14497.22|14617.31|14497.31|14614.99|14494.99|10
1628063200000|2021-08-04 07:46:40|14616.77|14496.77|14617.81|14497.81|14618.2|14498.2|14616.77|14496.77|10
1628063210000|2021-08-04 07:46:50|14617.7|14497.7|14617.63|14497.63|14618.15|14498.15|14617|14497|10
1628063220000|2021-08-04 07:47:00|14617.84|14497.84|14617.75|14497.75|14617.84|14497.84|14615.87|14495.87|10
1628063230000|2021-08-04 07:47:10|14617.59|14497.59|14616.92|14496.92|14618.37|14498.37|14616.92|14496.92|9
1628063240000|2021-08-04 07:47:20|14616.91|14496.91|14620.64|14500.64|14620.64|14500.64|14616.75|14496.75|10
1628063250000|2021-08-04 07:47:30|14620.94|14500.94|14624.27|14504.27|14624.27|14504.27|14620.94|14500.94|10
1628063260000|2021-08-04 07:47:40|14624.11|14504.11|14629.4|14509.4|14629.4|14509.4|14624.11|14504.11|10
1628063270000|2021-08-04 07:47:50|14629.92|14509.92|14632.82|14512.82|14632.82|14512.82|14629.85|14509.85|9
1628063280000|2021-08-04 07:48:00|14633.01|14513.01|14634.36|14514.36|14634.37|14514.37|14633.01|14513.01|10
1628063290000|2021-08-04 07:48:10|14634.48|14514.48|14635.62|14515.62|14635.97|14515.97|14634.05|14514.05|10
1628063300000|2021-08-04 07:48:20|14636.8|14516.8|14636.13|14516.13|14636.8|14516.8|14634.39|14514.39|10
1628063310000|2021-08-04 07:48:30|14636.73|14516.73|14640.58|14520.58|14640.58|14520.58|14636.73|14516.73|10
1628063320000|2021-08-04 07:48:40|14641.66|14521.66|14643.13|14523.13|14643.49|14523.49|14641.66|14521.66|9
1628063330000|2021-08-04 07:48:50|14643.75|14523.75|14645.68|14525.68|14645.68|14525.68|14643.75|14523.75|9
1628063340000|2021-08-04 07:49:00|14645.87|14525.87|14646.67|14526.67|14646.99|14526.99|14645.87|14525.87|9
1628063350000|2021-08-04 07:49:10|14647.12|14527.12|14645.91|14525.91|14647.12|14527.12|14645.51|14525.51|10
1628063360000|2021-08-04 07:49:20|14645.55|14525.55|14643.59|14523.59|14645.72|14525.72|14643.59|14523.59|10
1628063370000|2021-08-04 07:49:30|14643.6|14523.6|14642.91|14522.91|14643.6|14523.6|14642.32|14522.32|8
1628063380000|2021-08-04 07:49:40|14643.03|14523.03|14644.73|14524.73|14645.26|14525.26|14643.03|14523.03|10
1628063390000|2021-08-04 07:49:50|14644.93|14524.93|14648.62|14528.62|14648.62|14528.62|14644.93|14524.93|9
1628063400000|2021-08-04 07:50:00|14648.94|14528.94|14652.42|14532.42|14652.42|14532.42|14648.94|14528.94|10
1628063410000|2021-08-04 07:50:10|14653.83|14533.83|14656.74|14536.74|14656.83|14536.83|14653.83|14533.83|9
1628063420000|2021-08-04 07:50:20|14657.19|14537.19|14657.52|14537.52|14658.89|14538.89|14657.19|14537.19|10
1628063430000|2021-08-04 07:50:30|14657.27|14537.27|14655.87|14535.87|14657.35|14537.35|14655.87|14535.87|9
1628063440000|2021-08-04 07:50:40|14656.21|14536.21|14654.8|14534.8|14656.21|14536.21|14654.8|14534.8|8
1628063450000|2021-08-04 07:50:50|14655.59|14535.59|14653.67|14533.67|14655.59|14535.59|14653.61|14533.61|9
1628063460000|2021-08-04 07:51:00|14654.44|14534.44|14651.18|14531.18|14654.44|14534.44|14651.18|14531.18|9
1628063470000|2021-08-04 07:51:10|14651.19|14531.19|14650.58|14530.58|14651.28|14531.28|14650.36|14530.36|10
1628063480000|2021-08-04 07:51:20|14650.34|14530.34|14648.11|14528.11|14650.34|14530.34|14647.72|14527.72|9
1628063490000|2021-08-04 07:51:30|14648.1|14528.1|14646.6|14526.6|14648.56|14528.56|14646.6|14526.6|10
1628063500000|2021-08-04 07:51:40|14646.42|14526.42|14644.16|14524.16|14646.42|14526.42|14644.13|14524.13|10
1628063510000|2021-08-04 07:51:50|14644.24|14524.24|14642.77|14522.77|14644.24|14524.24|14642.77|14522.77|9
1628063520000|2021-08-04 07:52:00|14641.56|14521.56|14638.26|14518.26|14641.56|14521.56|14637.68|14517.68|10
1628063530000|2021-08-04 07:52:10|14637.94|14517.94|14638.24|14518.24|14638.4|14518.4|14636.97|14516.97|9
1628063540000|2021-08-04 07:52:20|14638.32|14518.32|14637.63|14517.63|14638.59|14518.59|14637.63|14517.63|9
1628063550000|2021-08-04 07:52:30|14637.19|14517.19|14637.41|14517.41|14637.41|14517.41|14636.98|14516.98|10
1628063560000|2021-08-04 07:52:40|14637.12|14517.12|14638.69|14518.69|14638.69|14518.69|14636.99|14516.99|10
1628063570000|2021-08-04 07:52:50|14639.24|14519.24|14639.28|14519.28|14639.87|14519.87|14638.89|14518.89|9
1628063580000|2021-08-04 07:53:00|14638.8|14518.8|14636.6|14516.6|14638.8|14518.8|14636.15|14516.15|10
1628063590000|2021-08-04 07:53:10|14636.58|14516.58|14633.49|14513.49|14636.58|14516.58|14633.49|14513.49|9
1628063600000|2021-08-04 07:53:20|14633.62|14513.62|14633.23|14513.23|14633.62|14513.62|14632.91|14512.91|10
1628063610000|2021-08-04 07:53:30|14633.16|14513.16|14633.94|14513.94|14634.63|14514.63|14633.16|14513.16|10
1628063620000|2021-08-04 07:53:40|14634.14|14514.14|14634.51|14514.51|14636.31|14516.31|14634.14|14514.14|9
1628063630000|2021-08-04 07:53:50|14633.72|14513.72|14622.21|14502.21|14633.72|14513.72|14622.21|14502.21|10
1628063640000|2021-08-04 07:54:00|14621.83|14501.83|14619.17|14499.17|14622.42|14502.42|14619.17|14499.17|10
1628063650000|2021-08-04 07:54:10|14619.07|14499.07|14616.28|14496.28|14619.07|14499.07|14616.28|14496.28|10
1628063660000|2021-08-04 07:54:20|14615.85|14495.85|14613.84|14493.84|14615.85|14495.85|14612.15|14492.15|10
1628063670000|2021-08-04 07:54:30|14614.02|14494.02|14616.23|14496.23|14616.4|14496.4|14614.02|14494.02|10
1628063680000|2021-08-04 07:54:40|14616.1|14496.1|14617.73|14497.73|14618.04|14498.04|14616.1|14496.1|10
1628063690000|2021-08-04 07:54:50|14617.68|14497.68|14617.98|14497.98|14618.93|14498.93|14617.68|14497.68|10
1628063700000|2021-08-04 07:55:00|14618.04|14498.04|14616.36|14496.36|14618.04|14498.04|14616.29|14496.29|8
1628063710000|2021-08-04 07:55:10|14616.34|14496.34|14615.02|14495.02|14616.71|14496.71|14614.62|14494.62|10
1628063720000|2021-08-04 07:55:20|14615.01|14495.01|14617.02|14497.02|14617.02|14497.02|14614.93|14494.93|10
1628063730000|2021-08-04 07:55:30|14618.02|14498.02|14621.97|14501.97|14621.97|14501.97|14618.02|14498.02|10
1628063740000|2021-08-04 07:55:40|14622.44|14502.44|14625.68|14505.68|14625.68|14505.68|14622.44|14502.44|10
1628063750000|2021-08-04 07:55:50|14625.52|14505.52|14630.37|14510.37|14630.37|14510.37|14625.52|14505.52|10
1628063760000|2021-08-04 07:56:00|14630.42|14510.42|14633.33|14513.33|14633.33|14513.33|14630.18|14510.18|9
1628063770000|2021-08-04 07:56:10|14633.52|14513.52|14636.6|14516.6|14636.6|14516.6|14633.52|14513.52|10
1628063780000|2021-08-04 07:56:20|14636.7|14516.7|14638|14518|14638|14518|14635.61|14515.61|10
1628063790000|2021-08-04 07:56:30|14638.16|14518.16|14641.05|14521.05|14641.05|14521.05|14638.16|14518.16|9
1628063800000|2021-08-04 07:56:40|14641.36|14521.36|14639.75|14519.75|14641.77|14521.77|14639.2|14519.2|9
1628063810000|2021-08-04 07:56:50|14639.86|14519.86|14642.88|14522.88|14642.88|14522.88|14639.86|14519.86|9
1628063820000|2021-08-04 07:57:00|14642.96|14522.96|14642.37|14522.37|14643.42|14523.42|14642.16|14522.16|9
1628063830000|2021-08-04 07:57:10|14642.22|14522.22|14641.04|14521.04|14642.22|14522.22|14640|14520|9
1628063840000|2021-08-04 07:57:20|14640.89|14520.89|14640.41|14520.41|14641.12|14521.12|14640.41|14520.41|10
1628063850000|2021-08-04 07:57:30|14640.51|14520.51|14639.53|14519.53|14640.51|14520.51|14639.42|14519.42|10
1628063860000|2021-08-04 07:57:40|14639.73|14519.73|14640.32|14520.32|14640.46|14520.46|14639.73|14519.73|9
1628063870000|2021-08-04 07:57:50|14640.34|14520.34|14640.37|14520.37|14640.76|14520.76|14640.34|14520.34|9
1628063880000|2021-08-04 07:58:00|14641.3|14521.3|14641.13|14521.13|14641.89|14521.89|14641.09|14521.09|10
1628063890000|2021-08-04 07:58:10|14641.17|14521.17|14641.7|14521.7|14641.7|14521.7|14640.76|14520.76|10
1628063900000|2021-08-04 07:58:20|14644.06|14524.06|14648.84|14528.84|14648.84|14528.84|14644.06|14524.06|10
1628063910000|2021-08-04 07:58:30|14648.89|14528.89|14651.93|14531.93|14651.93|14531.93|14648.89|14528.89|10
1628063920000|2021-08-04 07:58:40|14651.85|14531.85|14654.78|14534.78|14654.78|14534.78|14651.85|14531.85|10
1628063930000|2021-08-04 07:58:50|14654.74|14534.74|14653.37|14533.37|14655.44|14535.44|14653.37|14533.37|10
1628063940000|2021-08-04 07:59:00|14653.96|14533.96|14651.27|14531.27|14653.96|14533.96|14650.73|14530.73|9
1628063950000|2021-08-04 07:59:10|14651.5|14531.5|14654.39|14534.39|14654.39|14534.39|14651.46|14531.46|10
1628063960000|2021-08-04 07:59:20|14655.15|14535.15|14661.98|14541.98|14661.98|14541.98|14655.15|14535.15|10
1628063970000|2021-08-04 07:59:30|14662.38|14542.38|14662.4|14542.4|14662.59|14542.59|14660.87|14540.87|10
1628063980000|2021-08-04 07:59:40|14662.49|14542.49|14661.55|14541.55|14662.95|14542.95|14661.55|14541.55|9
1628063990000|2021-08-04 07:59:50|14661.24|14541.24|14660.88|14540.88|14661.24|14541.24|14659.27|14539.27|10
1628064000000|2021-08-04 08:00:00|14660.86|14540.86|14660.44|14540.44|14661.71|14541.71|14660.37|14540.37|10
1628064010000|2021-08-04 08:00:10|14660.68|14540.68|14663.87|14543.87|14663.87|14543.87|14660.66|14540.66|10
1628064020000|2021-08-04 08:00:20|14663.75|14543.75|14660.12|14540.12|14663.8|14543.8|14660.12|14540.12|10
1628064030000|2021-08-04 08:00:30|14660.14|14540.14|14664.66|14544.66|14664.67|14544.67|14660.14|14540.14|10
1628064040000|2021-08-04 08:00:40|14664.69|14544.69|14664.62|14544.62|14664.8|14544.8|14664.23|14544.23|9
1628064050000|2021-08-04 08:00:50|14664.67|14544.67|14666.27|14546.27|14666.71|14546.71|14664.58|14544.58|10
1628064060000|2021-08-04 08:01:00|14667.41|14547.41|14670.12|14550.12|14670.12|14550.12|14667.41|14547.41|10
1628064070000|2021-08-04 08:01:10|14671.43|14551.43|14674.57|14554.57|14674.57|14554.57|14671|14551|9
1628064080000|2021-08-04 08:01:20|14674.64|14554.64|14672.73|14552.73|14674.64|14554.64|14672.73|14552.73|10
1628064090000|2021-08-04 08:01:30|14673.26|14553.26|14674.01|14554.01|14674.01|14554.01|14672.59|14552.59|10
1628064100000|2021-08-04 08:01:40|14674.58|14554.58|14679.23|14559.23|14680.63|14560.63|14674.58|14554.58|10
1628064110000|2021-08-04 08:01:50|14678.84|14558.84|14680.26|14560.26|14681.35|14561.35|14678.51|14558.51|10
1628064120000|2021-08-04 08:02:00|14680.27|14560.27|14680.78|14560.78|14682.13|14562.13|14679.2|14559.2|10
1628064130000|2021-08-04 08:02:10|14681.41|14561.41|14680.82|14560.82|14682.63|14562.63|14680.64|14560.64|9
1628064140000|2021-08-04 08:02:20|14680.31|14560.31|14678.08|14558.08|14680.31|14560.31|14678.08|14558.08|9
1628064150000|2021-08-04 08:02:30|14677.92|14557.92|14673.28|14553.28|14677.92|14557.92|14673.28|14553.28|9
1628064160000|2021-08-04 08:02:40|14672.78|14552.78|14670.13|14550.13|14672.78|14552.78|14670.13|14550.13|9
1628064170000|2021-08-04 08:02:50|14669.97|14549.97|14665.49|14545.49|14670.14|14550.14|14665.49|14545.49|10
1628064180000|2021-08-04 08:03:00|14665.51|14545.51|14657.03|14537.03|14665.51|14545.51|14657.03|14537.03|10
1628064190000|2021-08-04 08:03:10|14655.61|14535.61|14654.38|14534.38|14655.61|14535.61|14653.1|14533.1|10
1628064200000|2021-08-04 08:03:20|14654.18|14534.18|14652.24|14532.24|14654.18|14534.18|14652.24|14532.24|10
1628064210000|2021-08-04 08:03:30|14652.12|14532.12|14653.59|14533.59|14653.59|14533.59|14652.03|14532.03|9
1628064220000|2021-08-04 08:03:40|14653.46|14533.46|14650.41|14530.41|14653.46|14533.46|14650.41|14530.41|10
1628064230000|2021-08-04 08:03:50|14649.97|14529.97|14649.16|14529.16|14650.25|14530.25|14648.32|14528.32|9
1628064240000|2021-08-04 08:04:00|14649.08|14529.08|14647.58|14527.58|14649.08|14529.08|14647.06|14527.06|10
1628064250000|2021-08-04 08:04:10|14647.71|14527.71|14649.28|14529.28|14649.33|14529.33|14647.71|14527.71|10
1628064260000|2021-08-04 08:04:20|14648.13|14528.13|14649.25|14529.25|14649.25|14529.25|14648.13|14528.13|10
1628064270000|2021-08-04 08:04:30|14649.4|14529.4|14646.76|14526.76|14650.15|14530.15|14646.76|14526.76|9
1628064280000|2021-08-04 08:04:40|14647.28|14527.28|14645.82|14525.82|14647.28|14527.28|14645.82|14525.82|9
1628064290000|2021-08-04 08:04:50|14645.38|14525.38|14643.26|14523.26|14645.38|14525.38|14642.81|14522.81|10
1628064300000|2021-08-04 08:05:00|14642.97|14522.97|14641.71|14521.71|14642.97|14522.97|14641.54|14521.54|10
1628064310000|2021-08-04 08:05:10|14641.47|14521.47|14641.02|14521.02|14641.97|14521.97|14641.02|14521.02|9
1628064320000|2021-08-04 08:05:20|14641.46|14521.46|14640.81|14520.81|14641.79|14521.79|14640.57|14520.57|9
1628064330000|2021-08-04 08:05:30|14640.84|14520.84|14641.99|14521.99|14642.19|14522.19|14640.84|14520.84|10
1628064340000|2021-08-04 08:05:40|14642.06|14522.06|14639.78|14519.78|14642.06|14522.06|14639.78|14519.78|10
1628064350000|2021-08-04 08:05:50|14639.64|14519.64|14639.28|14519.28|14639.77|14519.77|14639|14519|10
1628064360000|2021-08-04 08:06:00|14639.39|14519.39|14640.63|14520.63|14641.12|14521.12|14639.39|14519.39|10
1628064370000|2021-08-04 08:06:10|14640.56|14520.56|14645.24|14525.24|14645.24|14525.24|14640.42|14520.42|10
1628064380000|2021-08-04 08:06:20|14644.53|14524.53|14647.19|14527.19|14647.45|14527.45|14644.53|14524.53|10
1628064390000|2021-08-04 08:06:30|14647.23|14527.23|14649.46|14529.46|14649.46|14529.46|14647.23|14527.23|10
1628064400000|2021-08-04 08:06:40|14650.46|14530.46|14653.06|14533.06|14653.06|14533.06|14650.46|14530.46|10
1628064410000|2021-08-04 08:06:50|14653.56|14533.56|14654.2|14534.2|14655.31|14535.31|14653.56|14533.56|10
1628064420000|2021-08-04 08:07:00|14654.08|14534.08|14654.32|14534.32|14654.32|14534.32|14653.7|14533.7|9
1628064430000|2021-08-04 08:07:10|14654.26|14534.26|14655.1|14535.1|14655.18|14535.18|14654.26|14534.26|9
1628064440000|2021-08-04 08:07:20|14655.31|14535.31|14657.42|14537.42|14657.59|14537.59|14655.31|14535.31|9
1628064450000|2021-08-04 08:07:30|14657.36|14537.36|14658.4|14538.4|14658.4|14538.4|14657.18|14537.18|10
1628064460000|2021-08-04 08:07:40|14658.39|14538.39|14658.12|14538.12|14658.81|14538.81|14658.12|14538.12|10
1628064470000|2021-08-04 08:07:50|14657.89|14537.89|14657.95|14537.95|14658.26|14538.26|14657.86|14537.86|10
1628064480000|2021-08-04 08:08:00|14658.09|14538.09|14658.97|14538.97|14659.36|14539.36|14658.09|14538.09|8
1628064490000|2021-08-04 08:08:10|14659.41|14539.41|14661.19|14541.19|14661.19|14541.19|14659.41|14539.41|9
1628064500000|2021-08-04 08:08:20|14661.29|14541.29|14663.82|14543.82|14664.17|14544.17|14661.29|14541.29|10
1628064510000|2021-08-04 08:08:30|14663.85|14543.85|14665.13|14545.13|14665.13|14545.13|14663.85|14543.85|10
1628064520000|2021-08-04 08:08:40|14665.2|14545.2|14666.82|14546.82|14666.82|14546.82|14664.59|14544.59|10
1628064530000|2021-08-04 08:08:50|14667.73|14547.73|14667.68|14547.68|14668.01|14548.01|14667.22|14547.22|9
1628064540000|2021-08-04 08:09:00|14667.74|14547.74|14665.27|14545.27|14668.08|14548.08|14665.27|14545.27|9
1628064550000|2021-08-04 08:09:10|14665.06|14545.06|14664.54|14544.54|14665.73|14545.73|14664.28|14544.28|8
1628064560000|2021-08-04 08:09:20|14664.44|14544.44|14662.12|14542.12|14664.55|14544.55|14662.12|14542.12|10
1628064570000|2021-08-04 08:09:30|14662.07|14542.07|14661.11|14541.11|14662.07|14542.07|14661.11|14541.11|8
1628064580000|2021-08-04 08:09:40|14660.91|14540.91|14659.35|14539.35|14660.91|14540.91|14659.35|14539.35|8
1628064590000|2021-08-04 08:09:50|14659.31|14539.31|14661.46|14541.46|14661.46|14541.46|14659.31|14539.31|10
1628064600000|2021-08-04 08:10:00|14661.56|14541.56|14663.26|14543.26|14663.26|14543.26|14660.78|14540.78|10
1628064610000|2021-08-04 08:10:10|14663.27|14543.27|14664.98|14544.98|14664.98|14544.98|14663.23|14543.23|10
1628064620000|2021-08-04 08:10:20|14665.06|14545.06|14670.69|14550.69|14670.69|14550.69|14665.06|14545.06|10
1628064630000|2021-08-04 08:10:30|14670.72|14550.72|14671.7|14551.7|14671.7|14551.7|14670.72|14550.72|7
1628064640000|2021-08-04 08:10:40|14671.8|14551.8|14675.31|14555.31|14675.31|14555.31|14671.8|14551.8|10
1628064650000|2021-08-04 08:10:50|14675.32|14555.32|14674.74|14554.74|14675.54|14555.54|14674.63|14554.63|10
1628064660000|2021-08-04 08:11:00|14674.87|14554.87|14674.36|14554.36|14675.28|14555.28|14673.82|14553.82|10
1628064670000|2021-08-04 08:11:10|14674.1|14554.1|14674.14|14554.14|14674.67|14554.67|14674.1|14554.1|10
1628064680000|2021-08-04 08:11:20|14673.69|14553.69|14676.38|14556.38|14676.38|14556.38|14673.69|14553.69|9
1628064690000|2021-08-04 08:11:30|14676.63|14556.63|14679.3|14559.3|14679.3|14559.3|14676.63|14556.63|10
1628064700000|2021-08-04 08:11:40|14679.64|14559.64|14681.82|14561.82|14681.82|14561.82|14679.64|14559.64|9
1628064710000|2021-08-04 08:11:50|14682.25|14562.25|14682.67|14562.67|14682.73|14562.73|14682.25|14562.25|10
1628064720000|2021-08-04 08:12:00|14682.73|14562.73|14684.18|14564.18|14684.22|14564.22|14682.73|14562.73|10
1628064730000|2021-08-04 08:12:10|14684.3|14564.3|14683.04|14563.04|14684.35|14564.35|14683.04|14563.04|9
1628064740000|2021-08-04 08:12:20|14682.58|14562.58|14680.55|14560.55|14683.1|14563.1|14680.55|14560.55|9
1628064750000|2021-08-04 08:12:30|14680.52|14560.52|14679.96|14559.96|14680.56|14560.56|14679.51|14559.51|10
1628064760000|2021-08-04 08:12:40|14680.73|14560.73|14682.83|14562.83|14682.83|14562.83|14680.55|14560.55|9
1628064770000|2021-08-04 08:12:50|14683.06|14563.06|14687.81|14567.81|14687.81|14567.81|14683.02|14563.02|10
1628064780000|2021-08-04 08:13:00|14688.77|14568.77|14695.97|14575.97|14695.97|14575.97|14688.77|14568.77|10
1628064790000|2021-08-04 08:13:10|14697.73|14577.73|14699.21|14579.21|14700.42|14580.42|14697.73|14577.73|10
1628064800000|2021-08-04 08:13:20|14699.77|14579.77|14703.66|14583.66|14703.66|14583.66|14699.72|14579.72|10
1628064810000|2021-08-04 08:13:30|14704.09|14584.09|14704.15|14584.15|14705.7|14585.7|14704.01|14584.01|9
1628064820000|2021-08-04 08:13:40|14705.08|14585.08|14704.33|14584.33|14705.42|14585.42|14704.33|14584.33|10
1628064830000|2021-08-04 08:13:50|14703.82|14583.82|14701.85|14581.85|14703.82|14583.82|14701.47|14581.47|10
1628064840000|2021-08-04 08:14:00|14701.11|14581.11|14696.51|14576.51|14701.19|14581.19|14696.51|14576.51|10
1628064850000|2021-08-04 08:14:10|14696.43|14576.43|14699.72|14579.72|14699.75|14579.75|14696.43|14576.43|10
1628064860000|2021-08-04 08:14:20|14699.87|14579.87|14698.17|14578.17|14700.48|14580.48|14698.17|14578.17|10
1628064870000|2021-08-04 08:14:30|14699.27|14579.27|14698.57|14578.57|14699.71|14579.71|14698.57|14578.57|10
1628064880000|2021-08-04 08:14:40|14698.54|14578.54|14700.87|14580.87|14700.97|14580.97|14698.41|14578.41|9
1628064890000|2021-08-04 08:14:50|14700.94|14580.94|14700.34|14580.34|14700.94|14580.94|14699.98|14579.98|10
1628064900000|2021-08-04 08:15:00|14700.38|14580.38|14699.92|14579.92|14700.38|14580.38|14699.75|14579.75|9
1628064910000|2021-08-04 08:15:10|14699.67|14579.67|14699.05|14579.05|14699.67|14579.67|14698.81|14578.81|10
1628064920000|2021-08-04 08:15:20|14697.7|14577.7|14697.83|14577.83|14697.83|14577.83|14696.03|14576.03|9
1628064930000|2021-08-04 08:15:30|14697.27|14577.27|14696.74|14576.74|14697.27|14577.27|14696.32|14576.32|10
1628064940000|2021-08-04 08:15:40|14697.01|14577.01|14703.09|14583.09|14703.09|14583.09|14696.66|14576.66|10
1628064950000|2021-08-04 08:15:50|14703.41|14583.41|14710.17|14590.17|14710.29|14590.29|14703.41|14583.41|10
1628064960000|2021-08-04 08:16:00|14710.91|14590.91|14709.65|14589.65|14710.91|14590.91|14709.58|14589.58|10
1628064970000|2021-08-04 08:16:10|14709.94|14589.94|14710.48|14590.48|14710.49|14590.49|14709.94|14589.94|9
1628064980000|2021-08-04 08:16:20|14710.47|14590.47|14710.68|14590.68|14710.77|14590.77|14710.38|14590.38|10
1628064990000|2021-08-04 08:16:30|14710.38|14590.38|14707.99|14587.99|14710.79|14590.79|14707.99|14587.99|10
1628065000000|2021-08-04 08:16:40|14706.85|14586.85|14706.19|14586.19|14706.85|14586.85|14705.88|14585.88|10
1628065010000|2021-08-04 08:16:50|14706.01|14586.01|14708.11|14588.11|14708.11|14588.11|14706.01|14586.01|10
1628065020000|2021-08-04 08:17:00|14708.04|14588.04|14710.27|14590.27|14710.27|14590.27|14707.94|14587.94|10
1628065030000|2021-08-04 08:17:10|14710.52|14590.52|14709.29|14589.29|14710.85|14590.85|14709.29|14589.29|9
1628065040000|2021-08-04 08:17:20|14709.03|14589.03|14708.27|14588.27|14709.26|14589.26|14708.12|14588.12|9
1628065050000|2021-08-04 08:17:30|14708.23|14588.23|14707.6|14587.6|14708.23|14588.23|14707.29|14587.29|10
1628065060000|2021-08-04 08:17:40|14707.67|14587.67|14707.4|14587.4|14708.06|14588.06|14706.98|14586.98|10
1628065070000|2021-08-04 08:17:50|14707|14587|14707.61|14587.61|14708.86|14588.86|14706.9|14586.9|8
1628065080000|2021-08-04 08:18:00|14707.52|14587.52|14708.61|14588.61|14708.61|14588.61|14707.15|14587.15|10
1628065090000|2021-08-04 08:18:10|14709.77|14589.77|14705.6|14585.6|14709.77|14589.77|14705.6|14585.6|10
1628065100000|2021-08-04 08:18:20|14704.05|14584.05|14701.04|14581.04|14704.46|14584.46|14701.04|14581.04|10
1628065110000|2021-08-04 08:18:30|14700.74|14580.74|14699.61|14579.61|14700.79|14580.79|14697.83|14577.83|10
1628065120000|2021-08-04 08:18:40|14698.94|14578.94|14691.49|14571.49|14698.94|14578.94|14691.49|14571.49|10
1628065130000|2021-08-04 08:18:50|14691.01|14571.01|14687.17|14567.17|14691.01|14571.01|14687.17|14567.17|10
1628065140000|2021-08-04 08:19:00|14687.45|14567.45|14685.27|14565.27|14688.8|14568.8|14685.27|14565.27|10
1628065150000|2021-08-04 08:19:10|14684.72|14564.72|14681.64|14561.64|14684.72|14564.72|14681.56|14561.56|10
1628065160000|2021-08-04 08:19:20|14681.55|14561.55|14680.72|14560.72|14681.75|14561.75|14680.71|14560.71|10
1628065170000|2021-08-04 08:19:30|14680.85|14560.85|14681.9|14561.9|14681.9|14561.9|14680.74|14560.74|9
1628065180000|2021-08-04 08:19:40|14681.59|14561.59|14679.48|14559.48|14681.59|14561.59|14679.48|14559.48|10
1628065190000|2021-08-04 08:19:50|14679.39|14559.39|14679.12|14559.12|14679.39|14559.39|14678.04|14558.04|10
1628065200000|2021-08-04 08:20:00|14679.14|14559.14|14677.78|14557.78|14679.17|14559.17|14677.78|14557.78|9
1628065210000|2021-08-04 08:20:10|14677.46|14557.46|14671.58|14551.58|14677.59|14557.59|14671.58|14551.58|10
1628065220000|2021-08-04 08:20:20|14671.42|14551.42|14669.85|14549.85|14671.42|14551.42|14669.85|14549.85|10
1628065230000|2021-08-04 08:20:30|14669.11|14549.11|14667.72|14547.72|14669.18|14549.18|14667.72|14547.72|9
1628065240000|2021-08-04 08:20:40|14668|14548|14668.45|14548.45|14668.49|14548.49|14667.63|14547.63|9
1628065250000|2021-08-04 08:20:50|14666.56|14546.56|14664.07|14544.07|14666.56|14546.56|14662.77|14542.77|10
1628065260000|2021-08-04 08:21:00|14664.03|14544.03|14663.07|14543.07|14664.03|14544.03|14662.79|14542.79|10
1628065270000|2021-08-04 08:21:10|14663.18|14543.18|14663.68|14543.68|14663.85|14543.85|14662.52|14542.52|10
1628065280000|2021-08-04 08:21:20|14664.74|14544.74|14667.2|14547.2|14667.2|14547.2|14663.71|14543.71|9
1628065290000|2021-08-04 08:21:30|14667.48|14547.48|14667|14547|14667.48|14547.48|14666.9|14546.9|9
1628065300000|2021-08-04 08:21:40|14667.05|14547.05|14667.27|14547.27|14667.88|14547.88|14666.95|14546.95|10
1628065310000|2021-08-04 08:21:50|14667.23|14547.23|14661.98|14541.98|14667.52|14547.52|14661.98|14541.98|9
1628065320000|2021-08-04 08:22:00|14661.83|14541.83|14660.02|14540.02|14662.11|14542.11|14660.02|14540.02|8
1628065330000|2021-08-04 08:22:10|14660.07|14540.07|14659.59|14539.59|14660.38|14540.38|14659.29|14539.29|9
1628065340000|2021-08-04 08:22:20|14659.46|14539.46|14649.88|14529.88|14659.46|14539.46|14649.88|14529.88|10
1628065350000|2021-08-04 08:22:30|14648.8|14528.8|14640.59|14520.59|14648.8|14528.8|14640.59|14520.59|10
1628065360000|2021-08-04 08:22:40|14639.95|14519.95|14637.28|14517.28|14639.95|14519.95|14637.28|14517.28|9
1628065370000|2021-08-04 08:22:50|14636.9|14516.9|14634.56|14514.56|14637.09|14517.09|14634.56|14514.56|10
1628065380000|2021-08-04 08:23:00|14634.98|14514.98|14627.39|14507.39|14634.98|14514.98|14627.39|14507.39|10
1628065390000|2021-08-04 08:23:10|14626.62|14506.62|14627.16|14507.16|14628.33|14508.33|14625.95|14505.95|10
1628065400000|2021-08-04 08:23:20|14627.46|14507.46|14627.72|14507.72|14629.48|14509.48|14627.46|14507.46|10
1628065410000|2021-08-04 08:23:30|14627.5|14507.5|14620.87|14500.87|14627.5|14507.5|14620.15|14500.15|10
1628065420000|2021-08-04 08:23:40|14621.23|14501.23|14620.14|14500.14|14623.45|14503.45|14620.14|14500.14|10
1628065430000|2021-08-04 08:23:50|14619.6|14499.6|14619.36|14499.36|14619.6|14499.6|14617.6|14497.6|10
1628065440000|2021-08-04 08:24:00|14619.18|14499.18|14620.67|14500.67|14620.67|14500.67|14618.8|14498.8|10
1628065450000|2021-08-04 08:24:10|14620.78|14500.78|14623.27|14503.27|14623.36|14503.36|14620.78|14500.78|10
1628065460000|2021-08-04 08:24:20|14623.35|14503.35|14628.04|14508.04|14628.04|14508.04|14623.35|14503.35|10
1628065470000|2021-08-04 08:24:30|14629.85|14509.85|14633.49|14513.49|14633.49|14513.49|14629.4|14509.4|10
1628065480000|2021-08-04 08:24:40|14632.85|14512.85|14631.19|14511.19|14633.37|14513.37|14631.19|14511.19|9
1628065490000|2021-08-04 08:24:50|14630.78|14510.78|14631.15|14511.15|14631.15|14511.15|14630.48|14510.48|10
1628065500000|2021-08-04 08:25:00|14631.03|14511.03|14633.72|14513.72|14633.72|14513.72|14631.03|14511.03|10
1628065510000|2021-08-04 08:25:10|14633.84|14513.84|14636.37|14516.37|14636.37|14516.37|14633.82|14513.82|10
1628065520000|2021-08-04 08:25:20|14636.74|14516.74|14635.84|14515.84|14637.21|14517.21|14635.84|14515.84|10
1628065530000|2021-08-04 08:25:30|14635.96|14515.96|14637.85|14517.85|14637.85|14517.85|14635.67|14515.67|10
1628065540000|2021-08-04 08:25:40|14638.29|14518.29|14637.06|14517.06|14638.53|14518.53|14636.64|14516.64|10
1628065550000|2021-08-04 08:25:50|14635.89|14515.89|14635.97|14515.97|14636.71|14516.71|14635.87|14515.87|9
1628065560000|2021-08-04 08:26:00|14636.02|14516.02|14635.78|14515.78|14636.32|14516.32|14635.78|14515.78|9
1628065570000|2021-08-04 08:26:10|14636.12|14516.12|14635.15|14515.15|14636.12|14516.12|14635.03|14515.03|10
1628065580000|2021-08-04 08:26:20|14635.36|14515.36|14634.51|14514.51|14635.36|14515.36|14634.19|14514.19|9
1628065590000|2021-08-04 08:26:30|14633.97|14513.97|14632.44|14512.44|14633.97|14513.97|14632.15|14512.15|9
1628065600000|2021-08-04 08:26:40|14632.43|14512.43|14633.28|14513.28|14633.28|14513.28|14631.82|14511.82|10
1628065610000|2021-08-04 08:26:50|14633.51|14513.51|14635.41|14515.41|14635.46|14515.46|14633.51|14513.51|8
1628065620000|2021-08-04 08:27:00|14635.32|14515.32|14634.01|14514.01|14635.87|14515.87|14634.01|14514.01|10
1628065630000|2021-08-04 08:27:10|14634.08|14514.08|14634.04|14514.04|14634.25|14514.25|14633.79|14513.79|10
1628065640000|2021-08-04 08:27:20|14635|14515|14635.13|14515.13|14635.17|14515.17|14634.79|14514.79|9
1628065650000|2021-08-04 08:27:30|14635.35|14515.35|14634.65|14514.65|14635.4|14515.4|14634.65|14514.65|8
1628065660000|2021-08-04 08:27:40|14634.63|14514.63|14633.94|14513.94|14634.67|14514.67|14633.94|14513.94|9
1628065670000|2021-08-04 08:27:50|14633.84|14513.84|14631.96|14511.96|14633.84|14513.84|14631.96|14511.96|10
1628065680000|2021-08-04 08:28:00|14632.06|14512.06|14626.78|14506.78|14632.06|14512.06|14626.78|14506.78|10
1628065690000|2021-08-04 08:28:10|14625.39|14505.39|14620.35|14500.35|14625.39|14505.39|14619.79|14499.79|10
1628065700000|2021-08-04 08:28:20|14619|14499|14620.28|14500.28|14620.28|14500.28|14618.22|14498.22|10
1628065710000|2021-08-04 08:28:30|14620.3|14500.3|14621.16|14501.16|14621.83|14501.83|14620.3|14500.3|9
1628065720000|2021-08-04 08:28:40|14621.42|14501.42|14623.83|14503.83|14623.83|14503.83|14620.91|14500.91|10
1628065730000|2021-08-04 08:28:50|14624.22|14504.22|14625.33|14505.33|14625.76|14505.76|14624.22|14504.22|10
1628065740000|2021-08-04 08:29:00|14625.52|14505.52|14625.04|14505.04|14625.52|14505.52|14624.88|14504.88|9
1628065750000|2021-08-04 08:29:10|14624.92|14504.92|14620.55|14500.55|14624.92|14504.92|14620.55|14500.55|10
1628065760000|2021-08-04 08:29:20|14618.97|14498.97|14615.31|14495.31|14618.97|14498.97|14615.31|14495.31|10
1628065770000|2021-08-04 08:29:30|14614.89|14494.89|14610.25|14490.25|14614.89|14494.89|14610.25|14490.25|10
1628065780000|2021-08-04 08:29:40|14611.32|14491.32|14613.94|14493.94|14613.94|14493.94|14611.19|14491.19|10
1628065790000|2021-08-04 08:29:50|14614.42|14494.42|14615.22|14495.22|14615.26|14495.26|14614.42|14494.42|10
1628065800000|2021-08-04 08:30:00|14615.48|14495.48|14614|14494|14615.48|14495.48|14614|14494|9
1628065810000|2021-08-04 08:30:10|14613.97|14493.97|14615.49|14495.49|14615.49|14495.49|14613.51|14493.51|9
1628065820000|2021-08-04 08:30:20|14615.45|14495.45|14615.93|14495.93|14616.08|14496.08|14615.08|14495.08|9
1628065830000|2021-08-04 08:30:30|14615.64|14495.64|14613.58|14493.58|14615.76|14495.76|14613.21|14493.21|9
1628065840000|2021-08-04 08:30:40|14613.05|14493.05|14608.48|14488.48|14613.32|14493.32|14608.32|14488.32|10
1628065850000|2021-08-04 08:30:50|14608.49|14488.49|14606.49|14486.49|14608.55|14488.55|14606.34|14486.34|10
1628065860000|2021-08-04 08:31:00|14607.64|14487.64|14605.88|14485.88|14607.64|14487.64|14605.88|14485.88|10
1628065870000|2021-08-04 08:31:10|14605.48|14485.48|14606.42|14486.42|14607.33|14487.33|14605.48|14485.48|10
1628065880000|2021-08-04 08:31:20|14606.68|14486.68|14605.7|14485.7|14606.9|14486.9|14605.58|14485.58|10
1628065890000|2021-08-04 08:31:30|14605.77|14485.77|14604.92|14484.92|14605.77|14485.77|14604.92|14484.92|10
1628065900000|2021-08-04 08:31:40|14605.72|14485.72|14604.56|14484.56|14605.76|14485.76|14604.5|14484.5|10
1628065910000|2021-08-04 08:31:50|14604.67|14484.67|14600.46|14480.46|14604.67|14484.67|14600.46|14480.46|9
1628065920000|2021-08-04 08:32:00|14600.5|14480.5|14603.57|14483.57|14603.57|14483.57|14600.37|14480.37|10
1628065930000|2021-08-04 08:32:10|14603.8|14483.8|14606.9|14486.9|14606.9|14486.9|14603.8|14483.8|10
1628065940000|2021-08-04 08:32:20|14605.3|14485.3|14608.85|14488.85|14608.85|14488.85|14605.25|14485.25|10
1628065950000|2021-08-04 08:32:30|14609.66|14489.66|14613.17|14493.17|14613.21|14493.21|14609.62|14489.62|10
1628065960000|2021-08-04 08:32:40|14613.18|14493.18|14617.82|14497.82|14617.95|14497.95|14613.18|14493.18|9
1628065970000|2021-08-04 08:32:50|14617.89|14497.89|14620.24|14500.24|14620.24|14500.24|14617.89|14497.89|10
1628065980000|2021-08-04 08:33:00|14622.68|14502.68|14622.81|14502.81|14622.81|14502.81|14622.05|14502.05|10
1628065990000|2021-08-04 08:33:10|14622.41|14502.41|14621.3|14501.3|14622.41|14502.41|14621.12|14501.12|10
1628066000000|2021-08-04 08:33:20|14621.21|14501.21|14618.67|14498.67|14621.21|14501.21|14618.67|14498.67|9
1628066010000|2021-08-04 08:33:30|14618.54|14498.54|14618.94|14498.94|14619.24|14499.24|14618.21|14498.21|10
1628066020000|2021-08-04 08:33:40|14618.66|14498.66|14618.68|14498.68|14619.44|14499.44|14618.43|14498.43|7
1628066030000|2021-08-04 08:33:50|14618.7|14498.7|14619.31|14499.31|14619.98|14499.98|14618.7|14498.7|10
1628066040000|2021-08-04 08:34:00|14620.97|14500.97|14623.88|14503.88|14623.88|14503.88|14620.97|14500.97|10
1628066050000|2021-08-04 08:34:10|14623.87|14503.87|14626.77|14506.77|14626.79|14506.79|14623.87|14503.87|10
1628066060000|2021-08-04 08:34:20|14625.75|14505.75|14630.07|14510.07|14630.9|14510.9|14625.75|14505.75|9
1628066070000|2021-08-04 08:34:30|14630.03|14510.03|14629.39|14509.39|14630.03|14510.03|14629.15|14509.15|9
1628066080000|2021-08-04 08:34:40|14629.58|14509.58|14629.04|14509.04|14629.68|14509.68|14628.79|14508.79|10
1628066090000|2021-08-04 08:34:50|14628.75|14508.75|14626.58|14506.58|14628.8|14508.8|14626.37|14506.37|10
1628066100000|2021-08-04 08:35:00|14626.59|14506.59|14626.7|14506.7|14628.11|14508.11|14626.56|14506.56|10
1628066110000|2021-08-04 08:35:10|14626.66|14506.66|14623.23|14503.23|14626.66|14506.66|14623.23|14503.23|9
1628066120000|2021-08-04 08:35:20|14623.04|14503.04|14618.69|14498.69|14623.04|14503.04|14618.69|14498.69|10
1628066130000|2021-08-04 08:35:30|14618.37|14498.37|14619.51|14499.51|14619.58|14499.58|14618.03|14498.03|10
1628066140000|2021-08-04 08:35:40|14619.53|14499.53|14622.9|14502.9|14622.9|14502.9|14619.53|14499.53|9
1628066150000|2021-08-04 08:35:50|14622.63|14502.63|14622.96|14502.96|14623.72|14503.72|14622.63|14502.63|10
1628066160000|2021-08-04 08:36:00|14622.98|14502.98|14622.15|14502.15|14623.21|14503.21|14622.15|14502.15|10
1628066170000|2021-08-04 08:36:10|14623.33|14503.33|14622.73|14502.73|14623.33|14503.33|14622.5|14502.5|10
1628066180000|2021-08-04 08:36:20|14622.76|14502.76|14623.4|14503.4|14623.49|14503.49|14622.76|14502.76|10
1628066190000|2021-08-04 08:36:30|14623.39|14503.39|14621.98|14501.98|14623.39|14503.39|14621.77|14501.77|10
1628066200000|2021-08-04 08:36:40|14622.04|14502.04|14623.45|14503.45|14623.45|14503.45|14621.91|14501.91|10
1628066210000|2021-08-04 08:36:50|14623.6|14503.6|14624.11|14504.11|14624.21|14504.21|14623.6|14503.6|9
1628066220000|2021-08-04 08:37:00|14624.1|14504.1|14623.34|14503.34|14624.29|14504.29|14623.34|14503.34|9
1628066230000|2021-08-04 08:37:10|14622.97|14502.97|14623.67|14503.67|14623.67|14503.67|14622.15|14502.15|10
1628066240000|2021-08-04 08:37:20|14623.81|14503.81|14622.23|14502.23|14623.81|14503.81|14622.23|14502.23|10
1628066250000|2021-08-04 08:37:30|14621.5|14501.5|14624.91|14504.91|14624.91|14504.91|14620.96|14500.96|10
1628066260000|2021-08-04 08:37:40|14625.2|14505.2|14625.02|14505.02|14626.02|14506.02|14624.96|14504.96|10
1628066270000|2021-08-04 08:37:50|14625.2|14505.2|14626.68|14506.68|14626.68|14506.68|14625.19|14505.19|9
1628066280000|2021-08-04 08:38:00|14626.77|14506.77|14626.74|14506.74|14627.39|14507.39|14626.5|14506.5|10
1628066290000|2021-08-04 08:38:10|14626.56|14506.56|14622.72|14502.72|14626.56|14506.56|14622.72|14502.72|9
1628066300000|2021-08-04 08:38:20|14622.45|14502.45|14623.03|14503.03|14623.03|14503.03|14622.06|14502.06|10
1628066310000|2021-08-04 08:38:30|14622.72|14502.72|14621.58|14501.58|14622.72|14502.72|14621.23|14501.23|9
1628066320000|2021-08-04 08:38:40|14621.13|14501.13|14622.47|14502.47|14622.52|14502.52|14621.13|14501.13|9
1628066330000|2021-08-04 08:38:50|14622.08|14502.08|14623.27|14503.27|14623.27|14503.27|14621.98|14501.98|10
1628066340000|2021-08-04 08:39:00|14622.44|14502.44|14621.25|14501.25|14623.33|14503.33|14621.25|14501.25|9
1628066350000|2021-08-04 08:39:10|14621.29|14501.29|14619.92|14499.92|14621.34|14501.34|14619.92|14499.92|9
1628066360000|2021-08-04 08:39:20|14620.15|14500.15|14617.45|14497.45|14620.15|14500.15|14617.45|14497.45|10
1628066370000|2021-08-04 08:39:30|14616.91|14496.91|14611.99|14491.99|14616.91|14496.91|14611.74|14491.74|9
1628066380000|2021-08-04 08:39:40|14612.42|14492.42|14612.72|14492.72|14612.99|14492.99|14612.42|14492.42|10
1628066390000|2021-08-04 08:39:50|14613.08|14493.08|14612.71|14492.71|14613.12|14493.12|14612.14|14492.14|8
1628066400000|2021-08-04 08:40:00|14612.7|14492.7|14612.75|14492.75|14613.23|14493.23|14612.62|14492.62|10
1628066410000|2021-08-04 08:40:10|14612.56|14492.56|14610.74|14490.74|14612.73|14492.73|14610.64|14490.64|10
1628066420000|2021-08-04 08:40:20|14610.67|14490.67|14605.53|14485.53|14610.67|14490.67|14605.53|14485.53|10
1628066430000|2021-08-04 08:40:30|14605.37|14485.37|14605.78|14485.78|14605.97|14485.97|14605.27|14485.27|10
1628066440000|2021-08-04 08:40:40|14606.18|14486.18|14605.4|14485.4|14606.74|14486.74|14605.17|14485.17|8
1628066450000|2021-08-04 08:40:50|14605.31|14485.31|14602.63|14482.63|14605.41|14485.41|14602.63|14482.63|10
1628066460000|2021-08-04 08:41:00|14602.75|14482.75|14601.9|14481.9|14602.75|14482.75|14601.27|14481.27|9
1628066470000|2021-08-04 08:41:10|14601.82|14481.82|14600.74|14480.74|14601.82|14481.82|14600.23|14480.23|9
1628066480000|2021-08-04 08:41:20|14600.57|14480.57|14597.89|14477.89|14600.57|14480.57|14597.89|14477.89|9
1628066490000|2021-08-04 08:41:30|14597.45|14477.45|14592.8|14472.8|14597.45|14477.45|14592.8|14472.8|10
1628066500000|2021-08-04 08:41:40|14592.74|14472.74|14590.48|14470.48|14592.74|14472.74|14590.14|14470.14|10
1628066510000|2021-08-04 08:41:50|14590.05|14470.05|14591.11|14471.11|14591.11|14471.11|14590.05|14470.05|8
1628066520000|2021-08-04 08:42:00|14590.8|14470.8|14592.09|14472.09|14592.09|14472.09|14590.79|14470.79|10
1628066530000|2021-08-04 08:42:10|14592.25|14472.25|14587.77|14467.77|14592.31|14472.31|14587.77|14467.77|10
1628066540000|2021-08-04 08:42:20|14587.35|14467.35|14589.57|14469.57|14589.57|14469.57|14586.45|14466.45|10
1628066550000|2021-08-04 08:42:30|14589.96|14469.96|14592.09|14472.09|14592.09|14472.09|14589.96|14469.96|9
1628066560000|2021-08-04 08:42:40|14592.13|14472.13|14593.57|14473.57|14593.71|14473.71|14592.13|14472.13|10
1628066570000|2021-08-04 08:42:50|14593.95|14473.95|14594.2|14474.2|14594.99|14474.99|14593.95|14473.95|9
1628066580000|2021-08-04 08:43:00|14594.06|14474.06|14591.62|14471.62|14594.06|14474.06|14591.54|14471.54|10
1628066590000|2021-08-04 08:43:10|14591.51|14471.51|14589.27|14469.27|14591.51|14471.51|14589.2|14469.2|10
1628066600000|2021-08-04 08:43:20|14589.05|14469.05|14589.59|14469.59|14589.7|14469.7|14587.93|14467.93|10
1628066610000|2021-08-04 08:43:30|14589.98|14469.98|14590.92|14470.92|14590.92|14470.92|14589.98|14469.98|10
1628066620000|2021-08-04 08:43:40|14591.42|14471.42|14591.51|14471.51|14592.48|14472.48|14591.42|14471.42|10
1628066630000|2021-08-04 08:43:50|14591.26|14471.26|14589.7|14469.7|14591.26|14471.26|14589.69|14469.69|10
1628066640000|2021-08-04 08:44:00|14589.99|14469.99|14589.63|14469.63|14589.99|14469.99|14588.73|14468.73|10
1628066650000|2021-08-04 08:44:10|14589.82|14469.82|14590.07|14470.07|14590.07|14470.07|14588.64|14468.64|10
1628066660000|2021-08-04 08:44:20|14589.51|14469.51|14590.05|14470.05|14590.39|14470.39|14589.29|14469.29|10
1628066670000|2021-08-04 08:44:30|14590.06|14470.06|14591.75|14471.75|14591.75|14471.75|14590.06|14470.06|9
1628066680000|2021-08-04 08:44:40|14592.6|14472.6|14594.44|14474.44|14594.44|14474.44|14592.6|14472.6|9
1628066690000|2021-08-04 08:44:50|14593.99|14473.99|14593.82|14473.82|14593.99|14473.99|14593.57|14473.57|10
1628066700000|2021-08-04 08:45:00|14594.04|14474.04|14592.07|14472.07|14594.4|14474.4|14592.07|14472.07|9
1628066710000|2021-08-04 08:45:10|14590.38|14470.38|14587.83|14467.83|14590.38|14470.38|14587.83|14467.83|10
1628066720000|2021-08-04 08:45:20|14587.14|14467.14|14586.08|14466.08|14587.35|14467.35|14586.08|14466.08|9
1628066730000|2021-08-04 08:45:30|14586.18|14466.18|14583.52|14463.52|14586.18|14466.18|14583.52|14463.52|10
1628066740000|2021-08-04 08:45:40|14583.3|14463.3|14582.84|14462.84|14583.3|14463.3|14582.74|14462.74|10
1628066750000|2021-08-04 08:45:50|14582.71|14462.71|14580.84|14460.84|14582.71|14462.71|14580.84|14460.84|9
1628066760000|2021-08-04 08:46:00|14579.95|14459.95|14574.17|14454.17|14579.95|14459.95|14574.17|14454.17|10
1628066770000|2021-08-04 08:46:10|14574|14454|14575.79|14455.79|14575.79|14455.79|14573.83|14453.83|10
1628066780000|2021-08-04 08:46:20|14575.4|14455.4|14568.68|14448.68|14575.4|14455.4|14568.68|14448.68|10
1628066790000|2021-08-04 08:46:30|14568.13|14448.13|14562.48|14442.48|14568.13|14448.13|14562.48|14442.48|10
1628066800000|2021-08-04 08:46:40|14561|14441|14564.37|14444.37|14564.37|14444.37|14560.84|14440.84|9
1628066810000|2021-08-04 08:46:50|14564.06|14444.06|14571|14451|14571|14451|14564.06|14444.06|10
1628066820000|2021-08-04 08:47:00|14572.39|14452.39|14578.69|14458.69|14579.03|14459.03|14572.39|14452.39|10
1628066830000|2021-08-04 08:47:10|14579.24|14459.24|14591.37|14471.37|14591.37|14471.37|14579.23|14459.23|10
1628066840000|2021-08-04 08:47:20|14593.83|14473.83|14597.37|14477.37|14597.37|14477.37|14593.83|14473.83|9
1628066850000|2021-08-04 08:47:30|14597.97|14477.97|14599.34|14479.34|14599.34|14479.34|14597.71|14477.71|10
1628066860000|2021-08-04 08:47:40|14600.43|14480.43|14604.56|14484.56|14604.56|14484.56|14600.43|14480.43|10
1628066870000|2021-08-04 08:47:50|14605.22|14485.22|14608.95|14488.95|14608.95|14488.95|14605.22|14485.22|10
1628066880000|2021-08-04 08:48:00|14608.37|14488.37|14610.79|14490.79|14610.79|14490.79|14608.37|14488.37|10
1628066890000|2021-08-04 08:48:10|14610.74|14490.74|14614.08|14494.08|14614.08|14494.08|14610.74|14490.74|10
1628066900000|2021-08-04 08:48:20|14614.31|14494.31|14612.89|14492.89|14615.48|14495.48|14612.89|14492.89|10
1628066910000|2021-08-04 08:48:30|14611.06|14491.06|14608.7|14488.7|14611.08|14491.08|14608.25|14488.25|10
1628066920000|2021-08-04 08:48:40|14608.36|14488.36|14608.54|14488.54|14609.59|14489.59|14608.15|14488.15|10
1628066930000|2021-08-04 08:48:50|14608.75|14488.75|14609.58|14489.58|14610.53|14490.53|14608.75|14488.75|10
1628066940000|2021-08-04 08:49:00|14609.52|14489.52|14610.66|14490.66|14610.66|14490.66|14609.39|14489.39|10
1628066950000|2021-08-04 08:49:10|14610.84|14490.84|14615.61|14495.61|14615.61|14495.61|14610.84|14490.84|10
1628066960000|2021-08-04 08:49:20|14616.16|14496.16|14612.63|14492.63|14616.16|14496.16|14612.63|14492.63|10
1628066970000|2021-08-04 08:49:30|14611.45|14491.45|14604.2|14484.2|14611.45|14491.45|14604.2|14484.2|10
1628066980000|2021-08-04 08:49:40|14602.33|14482.33|14593.59|14473.59|14602.33|14482.33|14593.59|14473.59|10
1628066990000|2021-08-04 08:49:50|14591.71|14471.71|14587.27|14467.27|14591.71|14471.71|14587.27|14467.27|10
1628067000000|2021-08-04 08:50:00|14586.96|14466.96|14573.83|14453.83|14586.96|14466.96|14573.83|14453.83|10
1628067010000|2021-08-04 08:50:10|14572.27|14452.27|14559.33|14439.33|14572.27|14452.27|14559.3|14439.3|10
1628067020000|2021-08-04 08:50:20|14557.58|14437.58|14558.84|14438.84|14558.84|14438.84|14556.02|14436.02|10
1628067030000|2021-08-04 08:50:30|14559.66|14439.66|14561.14|14441.14|14561.33|14441.33|14559.66|14439.66|10
1628067040000|2021-08-04 08:50:40|14560.85|14440.85|14561.54|14441.54|14562.52|14442.52|14560.85|14440.85|10
1628067050000|2021-08-04 08:50:50|14561.36|14441.36|14562.44|14442.44|14563.03|14443.03|14561.36|14441.36|10
1628067060000|2021-08-04 08:51:00|14562.12|14442.12|14562.51|14442.51|14562.51|14442.51|14561.73|14441.73|9
1628067070000|2021-08-04 08:51:10|14563.1|14443.1|14569.81|14449.81|14569.81|14449.81|14562.48|14442.48|10
1628067080000|2021-08-04 08:51:20|14570.56|14450.56|14572.4|14452.4|14572.4|14452.4|14569.61|14449.61|10
1628067090000|2021-08-04 08:51:30|14573.2|14453.2|14578.18|14458.18|14578.18|14458.18|14573.2|14453.2|10
1628067100000|2021-08-04 08:51:40|14578.91|14458.91|14579.97|14459.97|14580.17|14460.17|14578.91|14458.91|10
1628067110000|2021-08-04 08:51:50|14581.63|14461.63|14588.41|14468.41|14588.41|14468.41|14581.63|14461.63|10
1628067120000|2021-08-04 08:52:00|14588.77|14468.77|14595.91|14475.91|14595.91|14475.91|14588.77|14468.77|10
1628067130000|2021-08-04 08:52:10|14596.36|14476.36|14601.43|14481.43|14601.43|14481.43|14596.17|14476.17|10
1628067140000|2021-08-04 08:52:20|14604.45|14484.45|14614.64|14494.64|14614.64|14494.64|14604.45|14484.45|10
1628067150000|2021-08-04 08:52:30|14615.44|14495.44|14613.93|14493.93|14615.44|14495.44|14613.52|14493.52|10
1628067160000|2021-08-04 08:52:40|14614.09|14494.09|14611.61|14491.61|14614.09|14494.09|14611.61|14491.61|10
1628067170000|2021-08-04 08:52:50|14611.37|14491.37|14612.97|14492.97|14612.97|14492.97|14611.37|14491.37|10
1628067180000|2021-08-04 08:53:00|14613.61|14493.61|14615.88|14495.88|14615.88|14495.88|14613.61|14493.61|9
1628067190000|2021-08-04 08:53:10|14616.04|14496.04|14613.52|14493.52|14616.04|14496.04|14613.52|14493.52|10
1628067200000|2021-08-04 08:53:20|14613.73|14493.73|14614.43|14494.43|14614.57|14494.57|14613.73|14493.73|10
1628067210000|2021-08-04 08:53:30|14615.07|14495.07|14615.14|14495.14|14615.4|14495.4|14614.76|14494.76|9
1628067220000|2021-08-04 08:53:40|14615.04|14495.04|14608.98|14488.98|14615.06|14495.06|14608.98|14488.98|9
1628067230000|2021-08-04 08:53:50|14607.82|14487.82|14605.7|14485.7|14607.82|14487.82|14605.7|14485.7|9
1628067240000|2021-08-04 08:54:00|14604.81|14484.81|14604.36|14484.36|14604.81|14484.81|14603.79|14483.79|10
1628067250000|2021-08-04 08:54:10|14604.24|14484.24|14609.21|14489.21|14609.21|14489.21|14604.24|14484.24|9
1628067260000|2021-08-04 08:54:20|14609.88|14489.88|14611.78|14491.78|14611.78|14491.78|14608.98|14488.98|10
1628067270000|2021-08-04 08:54:30|14611.97|14491.97|14611.45|14491.45|14612.01|14492.01|14611.3|14491.3|10
1628067280000|2021-08-04 08:54:40|14610.26|14490.26|14610.7|14490.7|14610.83|14490.83|14610.19|14490.19|10
1628067290000|2021-08-04 08:54:50|14610.78|14490.78|14611.39|14491.39|14611.39|14491.39|14610.78|14490.78|10
1628067300000|2021-08-04 08:55:00|14611.35|14491.35|14612.42|14492.42|14612.42|14492.42|14611.26|14491.26|10
1628067310000|2021-08-04 08:55:10|14612.73|14492.73|14611.73|14491.73|14612.94|14492.94|14611.73|14491.73|10
1628067320000|2021-08-04 08:55:20|14611.93|14491.93|14614.8|14494.8|14614.8|14494.8|14611.93|14491.93|10
1628067330000|2021-08-04 08:55:30|14615.26|14495.26|14621.89|14501.89|14621.89|14501.89|14615.26|14495.26|10
1628067340000|2021-08-04 08:55:40|14622.25|14502.25|14630.52|14510.52|14630.52|14510.52|14622.25|14502.25|10
1628067350000|2021-08-04 08:55:50|14630.96|14510.96|14637.88|14517.88|14637.88|14517.88|14630.96|14510.96|10
1628067360000|2021-08-04 08:56:00|14637.71|14517.71|14639.47|14519.47|14639.55|14519.55|14637.71|14517.71|9
1628067370000|2021-08-04 08:56:10|14639.79|14519.79|14639.51|14519.51|14639.95|14519.95|14639.28|14519.28|10
1628067380000|2021-08-04 08:56:20|14639.12|14519.12|14636.16|14516.16|14639.12|14519.12|14636.16|14516.16|10
1628067390000|2021-08-04 08:56:30|14635.54|14515.54|14635.9|14515.9|14635.9|14515.9|14634.67|14514.67|10
1628067400000|2021-08-04 08:56:40|14636.45|14516.45|14639.57|14519.57|14639.57|14519.57|14636.36|14516.36|9
1628067410000|2021-08-04 08:56:50|14639.14|14519.14|14639.85|14519.85|14640.29|14520.29|14638.93|14518.93|9
1628067420000|2021-08-04 08:57:00|14640.38|14520.38|14643.64|14523.64|14643.64|14523.64|14640.38|14520.38|10
1628067430000|2021-08-04 08:57:10|14643.57|14523.57|14643.76|14523.76|14643.93|14523.93|14643.55|14523.55|10
1628067440000|2021-08-04 08:57:20|14643.78|14523.78|14644.27|14524.27|14644.99|14524.99|14643.78|14523.78|10
1628067450000|2021-08-04 08:57:30|14644.11|14524.11|14643.43|14523.43|14644.13|14524.13|14643.3|14523.3|10
1628067460000|2021-08-04 08:57:40|14643.11|14523.11|14643.95|14523.95|14643.95|14523.95|14642.82|14522.82|10
1628067470000|2021-08-04 08:57:50|14644.01|14524.01|14639.76|14519.76|14644.01|14524.01|14639.76|14519.76|10
1628067480000|2021-08-04 08:58:00|14638.7|14518.7|14640.07|14520.07|14640.58|14520.58|14638.7|14518.7|10
1628067490000|2021-08-04 08:58:10|14640.06|14520.06|14641.38|14521.38|14642.28|14522.28|14640.06|14520.06|9
1628067500000|2021-08-04 08:58:20|14641.31|14521.31|14640.56|14520.56|14641.32|14521.32|14639.57|14519.57|9
1628067510000|2021-08-04 08:58:30|14640.31|14520.31|14638.91|14518.91|14640.39|14520.39|14638.79|14518.79|10
1628067520000|2021-08-04 08:58:40|14638.85|14518.85|14636.76|14516.76|14638.85|14518.85|14636.76|14516.76|9
1628067530000|2021-08-04 08:58:50|14636.09|14516.09|14633.07|14513.07|14636.09|14516.09|14633.07|14513.07|10
1628067540000|2021-08-04 08:59:00|14633.31|14513.31|14636.05|14516.05|14636.05|14516.05|14633.21|14513.21|9
1628067550000|2021-08-04 08:59:10|14635.95|14515.95|14637.17|14517.17|14637.17|14517.17|14635.59|14515.59|10
1628067560000|2021-08-04 08:59:20|14637.56|14517.56|14641.65|14521.65|14641.65|14521.65|14637.56|14517.56|10
1628067570000|2021-08-04 08:59:30|14642.74|14522.74|14645.02|14525.02|14645.02|14525.02|14642.74|14522.74|10
1628067580000|2021-08-04 08:59:40|14644.97|14524.97|14643.44|14523.44|14645.55|14525.55|14643.44|14523.44|10
1628067590000|2021-08-04 08:59:50|14643.39|14523.39|14642.69|14522.69|14643.43|14523.43|14642.69|14522.69|10
1628067600000|2021-08-04 09:00:00|14642.66|14522.66|14640.59|14520.59|14642.66|14522.66|14640.59|14520.59|10
1628067610000|2021-08-04 09:00:10|14640.41|14520.41|14636.6|14516.6|14640.41|14520.41|14636.6|14516.6|10
1628067620000|2021-08-04 09:00:20|14636.44|14516.44|14634.24|14514.24|14636.44|14516.44|14632.81|14512.81|10
1628067630000|2021-08-04 09:00:30|14633.09|14513.09|14632.48|14512.48|14633.09|14513.09|14631.67|14511.67|9
1628067640000|2021-08-04 09:00:40|14632.45|14512.45|14633.74|14513.74|14633.74|14513.74|14632.44|14512.44|8
1628067650000|2021-08-04 09:00:50|14633.38|14513.38|14630.44|14510.44|14633.38|14513.38|14630.44|14510.44|10
1628067660000|2021-08-04 09:01:00|14630.43|14510.43|14630.56|14510.56|14630.71|14510.71|14630.06|14510.06|10
1628067670000|2021-08-04 09:01:10|14630.57|14510.57|14631.16|14511.16|14631.19|14511.19|14630.55|14510.55|9
1628067680000|2021-08-04 09:01:20|14631.45|14511.45|14631.26|14511.26|14631.5|14511.5|14631.14|14511.14|9
1628067690000|2021-08-04 09:01:30|14632.45|14512.45|14632.18|14512.18|14632.45|14512.45|14631.51|14511.51|10
1628067700000|2021-08-04 09:01:40|14632.05|14512.05|14631.13|14511.13|14632.08|14512.08|14631.13|14511.13|7
1628067710000|2021-08-04 09:01:50|14631.15|14511.15|14627|14507|14631.15|14511.15|14627|14507|10
1628067720000|2021-08-04 09:02:00|14626.21|14506.21|14623.86|14503.86|14626.27|14506.27|14623.86|14503.86|10
1628067730000|2021-08-04 09:02:10|14623.3|14503.3|14619.64|14499.64|14623.3|14503.3|14619.64|14499.64|10
1628067740000|2021-08-04 09:02:20|14617.95|14497.95|14613.98|14493.98|14617.95|14497.95|14613.65|14493.65|10
1628067750000|2021-08-04 09:02:30|14612.98|14492.98|14612.18|14492.18|14612.98|14492.98|14611.22|14491.22|9
1628067760000|2021-08-04 09:02:40|14611.83|14491.83|14613.61|14493.61|14613.61|14493.61|14611.61|14491.61|10
1628067770000|2021-08-04 09:02:50|14613.93|14493.93|14611.35|14491.35|14613.96|14493.96|14611.35|14491.35|10
1628067780000|2021-08-04 09:03:00|14610.8|14490.8|14608.9|14488.9|14611|14491|14608.9|14488.9|9
1628067790000|2021-08-04 09:03:10|14608.89|14488.89|14608.16|14488.16|14609.33|14489.33|14608.16|14488.16|8
1628067800000|2021-08-04 09:03:20|14608.4|14488.4|14611.4|14491.4|14611.4|14491.4|14608.38|14488.38|9
1628067810000|2021-08-04 09:03:30|14610.91|14490.91|14610.5|14490.5|14612.04|14492.04|14610.5|14490.5|8
1628067820000|2021-08-04 09:03:40|14610.32|14490.32|14608.36|14488.36|14610.32|14490.32|14608.36|14488.36|9
1628067830000|2021-08-04 09:03:50|14608.33|14488.33|14606.43|14486.43|14609.29|14489.29|14606.43|14486.43|8
1628067840000|2021-08-04 09:04:00|14605.86|14485.86|14604.58|14484.58|14605.86|14485.86|14604.58|14484.58|10
1628067850000|2021-08-04 09:04:10|14604.35|14484.35|14603.51|14483.51|14604.51|14484.51|14603.35|14483.35|9
1628067860000|2021-08-04 09:04:20|14603.31|14483.31|14604.65|14484.65|14604.65|14484.65|14602.72|14482.72|9
1628067870000|2021-08-04 09:04:30|14604.73|14484.73|14605.27|14485.27|14605.27|14485.27|14604.23|14484.23|8
1628067880000|2021-08-04 09:04:40|14604.25|14484.25|14606.51|14486.51|14606.87|14486.87|14604.25|14484.25|10
1628067890000|2021-08-04 09:04:50|14607.04|14487.04|14608.63|14488.63|14608.63|14488.63|14606.99|14486.99|10
1628067900000|2021-08-04 09:05:00|14608.68|14488.68|14610.51|14490.51|14610.51|14490.51|14608.68|14488.68|9
1628067910000|2021-08-04 09:05:10|14610.71|14490.71|14612.96|14492.96|14613.15|14493.15|14610.71|14490.71|10
1628067920000|2021-08-04 09:05:20|14613.01|14493.01|14614.91|14494.91|14614.91|14494.91|14613.01|14493.01|9
1628067930000|2021-08-04 09:05:30|14615.12|14495.12|14614.05|14494.05|14615.46|14495.46|14613.97|14493.97|10
1628067940000|2021-08-04 09:05:40|14613.9|14493.9|14611.73|14491.73|14613.9|14493.9|14611.73|14491.73|10
1628067950000|2021-08-04 09:05:50|14611.72|14491.72|14607.35|14487.35|14611.72|14491.72|14607.35|14487.35|10
1628067960000|2021-08-04 09:06:00|14607.29|14487.29|14605.98|14485.98|14607.29|14487.29|14605.82|14485.82|9
1628067970000|2021-08-04 09:06:10|14605.79|14485.79|14608.86|14488.86|14608.86|14488.86|14605.65|14485.65|10
1628067980000|2021-08-04 09:06:20|14609.99|14489.99|14612.95|14492.95|14612.95|14492.95|14609.7|14489.7|9
1628067990000|2021-08-04 09:06:30|14613.06|14493.06|14613.4|14493.4|14614.08|14494.08|14613.06|14493.06|9
1628068000000|2021-08-04 09:06:40|14613.57|14493.57|14613.7|14493.7|14613.75|14493.75|14613.27|14493.27|10
1628068010000|2021-08-04 09:06:50|14613.41|14493.41|14613.45|14493.45|14614.01|14494.01|14613.41|14493.41|9
1628068020000|2021-08-04 09:07:00|14613.33|14493.33|14612.13|14492.13|14613.66|14493.66|14611.96|14491.96|10
1628068030000|2021-08-04 09:07:10|14611.61|14491.61|14610.85|14490.85|14611.61|14491.61|14609.97|14489.97|9
1628068040000|2021-08-04 09:07:20|14610.16|14490.16|14607.19|14487.19|14610.16|14490.16|14607.19|14487.19|9
1628068050000|2021-08-04 09:07:30|14607.32|14487.32|14604.82|14484.82|14607.78|14487.78|14604.82|14484.82|10
1628068060000|2021-08-04 09:07:40|14604.42|14484.42|14606.23|14486.23|14606.23|14486.23|14604.34|14484.34|10
1628068070000|2021-08-04 09:07:50|14606.47|14486.47|14608.58|14488.58|14608.59|14488.59|14606.47|14486.47|10
1628068080000|2021-08-04 09:08:00|14608.98|14488.98|14609.56|14489.56|14609.56|14489.56|14608.89|14488.89|8
1628068090000|2021-08-04 09:08:10|14609.05|14489.05|14607.38|14487.38|14609.46|14489.46|14607.35|14487.35|9
1628068100000|2021-08-04 09:08:20|14606.87|14486.87|14610.35|14490.35|14610.49|14490.49|14606.87|14486.87|10
1628068110000|2021-08-04 09:08:30|14610.37|14490.37|14612.42|14492.42|14612.42|14492.42|14610.16|14490.16|8
1628068120000|2021-08-04 09:08:40|14612.5|14492.5|14614.3|14494.3|14614.3|14494.3|14612.5|14492.5|10
1628068130000|2021-08-04 09:08:50|14614.67|14494.67|14618.18|14498.18|14618.18|14498.18|14614.67|14494.67|10
1628068140000|2021-08-04 09:09:00|14617.34|14497.34|14618.16|14498.16|14618.16|14498.16|14617.34|14497.34|10
1628068150000|2021-08-04 09:09:10|14618.19|14498.19|14618.35|14498.35|14618.7|14498.7|14618.19|14498.19|10
1628068160000|2021-08-04 09:09:20|14618.26|14498.26|14616.48|14496.48|14618.26|14498.26|14616.48|14496.48|10
1628068170000|2021-08-04 09:09:30|14616.62|14496.62|14617.04|14497.04|14617.16|14497.16|14616.48|14496.48|9
1628068180000|2021-08-04 09:09:40|14617.03|14497.03|14616.7|14496.7|14617.36|14497.36|14616.7|14496.7|10
1628068190000|2021-08-04 09:09:50|14617.13|14497.13|14616.94|14496.94|14617.22|14497.22|14616.22|14496.22|8
1628068200000|2021-08-04 09:10:00|14616.96|14496.96|14617.37|14497.37|14617.53|14497.53|14616.92|14496.92|10
1628068210000|2021-08-04 09:10:10|14618.04|14498.04|14620.17|14500.17|14620.17|14500.17|14618.03|14498.03|10
1628068220000|2021-08-04 09:10:20|14620.15|14500.15|14621.41|14501.41|14621.41|14501.41|14620.15|14500.15|10
1628068230000|2021-08-04 09:10:30|14621.56|14501.56|14624.48|14504.48|14624.48|14504.48|14621.56|14501.56|9
1628068240000|2021-08-04 09:10:40|14625.24|14505.24|14628.85|14508.85|14628.85|14508.85|14625.24|14505.24|8
1628068250000|2021-08-04 09:10:50|14629.45|14509.45|14634.13|14514.13|14634.13|14514.13|14629.45|14509.45|10
1628068260000|2021-08-04 09:11:00|14634.2|14514.2|14638.48|14518.48|14638.54|14518.54|14634.19|14514.19|10
1628068270000|2021-08-04 09:11:10|14639.57|14519.57|14643.74|14523.74|14643.74|14523.74|14639.51|14519.51|10
1628068280000|2021-08-04 09:11:20|14644.24|14524.24|14647.66|14527.66|14647.66|14527.66|14644.24|14524.24|10
1628068290000|2021-08-04 09:11:30|14648.56|14528.56|14649.6|14529.6|14649.89|14529.89|14648.56|14528.56|9
1628068300000|2021-08-04 09:11:40|14649.36|14529.36|14653.9|14533.9|14653.9|14533.9|14649.36|14529.36|10
1628068310000|2021-08-04 09:11:50|14653.86|14533.86|14655.96|14535.96|14655.96|14535.96|14653.86|14533.86|10
1628068320000|2021-08-04 09:12:00|14656.07|14536.07|14656|14536|14656.07|14536.07|14655.71|14535.71|10
1628068330000|2021-08-04 09:12:10|14655.55|14535.55|14653.34|14533.34|14655.91|14535.91|14653.06|14533.06|9
1628068340000|2021-08-04 09:12:20|14653.54|14533.54|14652.38|14532.38|14653.54|14533.54|14651.84|14531.84|9
1628068350000|2021-08-04 09:12:30|14652.5|14532.5|14653.58|14533.58|14654.3|14534.3|14652.5|14532.5|9
1628068360000|2021-08-04 09:12:40|14653.52|14533.52|14653.26|14533.26|14653.52|14533.52|14652.5|14532.5|9
1628068370000|2021-08-04 09:12:50|14653.16|14533.16|14653.44|14533.44|14653.46|14533.46|14653.16|14533.16|8
1628068380000|2021-08-04 09:13:00|14653.46|14533.46|14652.3|14532.3|14653.57|14533.57|14651.33|14531.33|10
1628068390000|2021-08-04 09:13:10|14652.03|14532.03|14651.33|14531.33|14652.58|14532.58|14651.33|14531.33|10
1628068400000|2021-08-04 09:13:20|14651.51|14531.51|14654.07|14534.07|14654.07|14534.07|14651.51|14531.51|10
1628068410000|2021-08-04 09:13:30|14654.47|14534.47|14656.42|14536.42|14656.44|14536.44|14654.27|14534.27|8
1628068420000|2021-08-04 09:13:40|14656.32|14536.32|14655.4|14535.4|14656.33|14536.33|14655.07|14535.07|8
1628068430000|2021-08-04 09:13:50|14655.46|14535.46|14655.33|14535.33|14655.7|14535.7|14655.23|14535.23|10
1628068440000|2021-08-04 09:14:00|14655.29|14535.29|14655.38|14535.38|14656.02|14536.02|14655.29|14535.29|9
1628068450000|2021-08-04 09:14:10|14655.25|14535.25|14655.04|14535.04|14655.25|14535.25|14654.5|14534.5|9
1628068460000|2021-08-04 09:14:20|14655.64|14535.64|14655.33|14535.33|14655.64|14535.64|14654.63|14534.63|9
1628068470000|2021-08-04 09:14:30|14655.29|14535.29|14656.18|14536.18|14656.18|14536.18|14655.01|14535.01|9
1628068480000|2021-08-04 09:14:40|14656.19|14536.19|14655.98|14535.98|14656.19|14536.19|14655.89|14535.89|9
1628068490000|2021-08-04 09:14:50|14655.95|14535.95|14655.77|14535.77|14655.99|14535.99|14655.76|14535.76|8
1628068500000|2021-08-04 09:15:00|14655.78|14535.78|14651.42|14531.42|14655.78|14535.78|14651.42|14531.42|10
1628068510000|2021-08-04 09:15:10|14650.21|14530.21|14650.75|14530.75|14650.75|14530.75|14648.7|14528.7|10
1628068520000|2021-08-04 09:15:20|14650.83|14530.83|14651.51|14531.51|14651.51|14531.51|14650.59|14530.59|9
1628068530000|2021-08-04 09:15:30|14651.71|14531.71|14652.62|14532.62|14652.62|14532.62|14651.71|14531.71|8
1628068540000|2021-08-04 09:15:40|14652.63|14532.63|14654.35|14534.35|14654.35|14534.35|14652.28|14532.28|6
1628068550000|2021-08-04 09:15:50|14654.74|14534.74|14655.68|14535.68|14655.68|14535.68|14654.58|14534.58|7
1628068560000|2021-08-04 09:16:00|14655.86|14535.86|14656.52|14536.52|14657.29|14537.29|14655.86|14535.86|10
1628068570000|2021-08-04 09:16:10|14656.78|14536.78|14655.12|14535.12|14656.78|14536.78|14655.12|14535.12|10
1628068580000|2021-08-04 09:16:20|14655.38|14535.38|14657.26|14537.26|14657.26|14537.26|14655.38|14535.38|10
1628068590000|2021-08-04 09:16:30|14657.31|14537.31|14655.87|14535.87|14657.31|14537.31|14655.87|14535.87|10
1628068600000|2021-08-04 09:16:40|14655.89|14535.89|14654.33|14534.33|14656.48|14536.48|14654.33|14534.33|9
1628068610000|2021-08-04 09:16:50|14654.16|14534.16|14649.04|14529.04|14654.16|14534.16|14649.04|14529.04|10
1628068620000|2021-08-04 09:17:00|14648.56|14528.56|14647.26|14527.26|14648.8|14528.8|14647.19|14527.19|10
1628068630000|2021-08-04 09:17:10|14647.08|14527.08|14647.38|14527.38|14647.61|14527.61|14646.93|14526.93|9
1628068640000|2021-08-04 09:17:20|14647.33|14527.33|14647.38|14527.38|14647.38|14527.38|14645.95|14525.95|9
1628068650000|2021-08-04 09:17:30|14647.53|14527.53|14648.86|14528.86|14648.86|14528.86|14647.53|14527.53|8
1628068660000|2021-08-04 09:17:40|14649.18|14529.18|14647.5|14527.5|14649.71|14529.71|14647.5|14527.5|8
1628068670000|2021-08-04 09:17:50|14647.39|14527.39|14643.16|14523.16|14647.42|14527.42|14643.05|14523.05|9
1628068680000|2021-08-04 09:18:00|14643.02|14523.02|14640.2|14520.2|14643.02|14523.02|14640.2|14520.2|10
1628068690000|2021-08-04 09:18:10|14640.24|14520.24|14637.05|14517.05|14640.26|14520.26|14637.05|14517.05|10
1628068700000|2021-08-04 09:18:20|14636.22|14516.22|14634.68|14514.68|14636.44|14516.44|14634.68|14514.68|8
1628068710000|2021-08-04 09:18:30|14634.43|14514.43|14633.65|14513.65|14634.43|14514.43|14633.6|14513.6|7
1628068720000|2021-08-04 09:18:40|14633.51|14513.51|14633.34|14513.34|14633.52|14513.52|14633.09|14513.09|10
1628068730000|2021-08-04 09:18:50|14633.33|14513.33|14635.54|14515.54|14635.54|14515.54|14633.33|14513.33|10
1628068740000|2021-08-04 09:19:00|14635.73|14515.73|14634.78|14514.78|14636.16|14516.16|14634.77|14514.77|10
1628068750000|2021-08-04 09:19:10|14635.42|14515.42|14632.95|14512.95|14635.42|14515.42|14632.95|14512.95|9
1628068760000|2021-08-04 09:19:20|14633.13|14513.13|14631.43|14511.43|14633.62|14513.62|14631.43|14511.43|9
1628068770000|2021-08-04 09:19:30|14630.77|14510.77|14628.26|14508.26|14630.77|14510.77|14628.19|14508.19|10
1628068780000|2021-08-04 09:19:40|14628.09|14508.09|14627.02|14507.02|14628.09|14508.09|14627.01|14507.01|9
1628068790000|2021-08-04 09:19:50|14626.47|14506.47|14625.14|14505.14|14626.74|14506.74|14625.14|14505.14|10
1628068800000|2021-08-04 09:20:00|14625.21|14505.21|14624.56|14504.56|14625.21|14505.21|14624.56|14504.56|10
1628068810000|2021-08-04 09:20:10|14624.58|14504.58|14624.43|14504.43|14625.45|14505.45|14624.25|14504.25|10
1628068820000|2021-08-04 09:20:20|14624.33|14504.33|14623.93|14503.93|14625.29|14505.29|14623.59|14503.59|10
1628068830000|2021-08-04 09:20:30|14624.13|14504.13|14628.06|14508.06|14628.06|14508.06|14624.13|14504.13|10
1628068840000|2021-08-04 09:20:40|14629.13|14509.13|14633.39|14513.39|14633.39|14513.39|14629.13|14509.13|10
1628068850000|2021-08-04 09:20:50|14633.43|14513.43|14636.61|14516.61|14636.61|14516.61|14633.43|14513.43|9
1628068860000|2021-08-04 09:21:00|14636.87|14516.87|14639.95|14519.95|14639.95|14519.95|14636.87|14516.87|9
1628068870000|2021-08-04 09:21:10|14640.24|14520.24|14639.56|14519.56|14640.55|14520.55|14639.56|14519.56|10
1628068880000|2021-08-04 09:21:20|14639.27|14519.27|14638.89|14518.89|14639.38|14519.38|14638.68|14518.68|10
1628068890000|2021-08-04 09:21:30|14639.18|14519.18|14641.23|14521.23|14641.23|14521.23|14639.18|14519.18|10
1628068900000|2021-08-04 09:21:40|14641.52|14521.52|14642.36|14522.36|14642.36|14522.36|14641.51|14521.51|8
1628068910000|2021-08-04 09:21:50|14642.66|14522.66|14645.42|14525.42|14645.75|14525.75|14642.66|14522.66|10
1628068920000|2021-08-04 09:22:00|14645.69|14525.69|14647.4|14527.4|14647.4|14527.4|14645.69|14525.69|9
1628068930000|2021-08-04 09:22:10|14647.74|14527.74|14649.75|14529.75|14649.75|14529.75|14647.74|14527.74|10
1628068940000|2021-08-04 09:22:20|14649.93|14529.93|14650.66|14530.66|14650.66|14530.66|14649.7|14529.7|10
1628068950000|2021-08-04 09:22:30|14650.74|14530.74|14648.89|14528.89|14650.74|14530.74|14648.86|14528.86|9
1628068960000|2021-08-04 09:22:40|14648.9|14528.9|14647.25|14527.25|14648.9|14528.9|14647.25|14527.25|9
1628068970000|2021-08-04 09:22:50|14647.62|14527.62|14647.21|14527.21|14647.62|14527.62|14647.21|14527.21|8
1628068980000|2021-08-04 09:23:00|14647.22|14527.22|14647.27|14527.27|14648.02|14528.02|14647.22|14527.22|9
1628068990000|2021-08-04 09:23:10|14647.33|14527.33|14649.3|14529.3|14650.24|14530.24|14647.33|14527.33|10
1628069000000|2021-08-04 09:23:20|14649.43|14529.43|14650.96|14530.96|14650.96|14530.96|14649.43|14529.43|9
1628069010000|2021-08-04 09:23:30|14651.07|14531.07|14654.82|14534.82|14654.82|14534.82|14651.07|14531.07|10
1628069020000|2021-08-04 09:23:40|14655.1|14535.1|14656.46|14536.46|14656.46|14536.46|14655.09|14535.09|9
1628069030000|2021-08-04 09:23:50|14657.5|14537.5|14658.29|14538.29|14658.29|14538.29|14657.5|14537.5|9
1628069040000|2021-08-04 09:24:00|14658.22|14538.22|14659.02|14539.02|14659.02|14539.02|14657.88|14537.88|9
1628069050000|2021-08-04 09:24:10|14659.12|14539.12|14660.47|14540.47|14660.55|14540.55|14659.12|14539.12|9
1628069060000|2021-08-04 09:24:20|14660.45|14540.45|14661.75|14541.75|14661.75|14541.75|14660.18|14540.18|9
1628069070000|2021-08-04 09:24:30|14662.72|14542.72|14664.52|14544.52|14664.52|14544.52|14662.72|14542.72|10
1628069080000|2021-08-04 09:24:40|14664.41|14544.41|14667.26|14547.26|14667.26|14547.26|14664.41|14544.41|10
1628069090000|2021-08-04 09:24:50|14667.71|14547.71|14666.96|14546.96|14668.6|14548.6|14666.96|14546.96|10
1628069100000|2021-08-04 09:25:00|14666.45|14546.45|14662.28|14542.28|14666.45|14546.45|14662.28|14542.28|10
1628069110000|2021-08-04 09:25:10|14663.34|14543.34|14662.08|14542.08|14663.34|14543.34|14661.77|14541.77|9
1628069120000|2021-08-04 09:25:20|14662.05|14542.05|14665.44|14545.44|14665.44|14545.44|14662.05|14542.05|8
1628069130000|2021-08-04 09:25:30|14665.59|14545.59|14670.34|14550.34|14670.34|14550.34|14665.59|14545.59|10
1628069140000|2021-08-04 09:25:40|14671.11|14551.11|14670.39|14550.39|14671.56|14551.56|14669.92|14549.92|9
1628069150000|2021-08-04 09:25:50|14670.01|14550.01|14669.49|14549.49|14670.11|14550.11|14669.1|14549.1|8
1628069160000|2021-08-04 09:26:00|14669.58|14549.58|14671.85|14551.85|14671.85|14551.85|14669.58|14549.58|9
1628069170000|2021-08-04 09:26:10|14671.74|14551.74|14672.88|14552.88|14672.88|14552.88|14671.26|14551.26|8
1628069180000|2021-08-04 09:26:20|14672.89|14552.89|14674.66|14554.66|14674.66|14554.66|14672.89|14552.89|9
1628069190000|2021-08-04 09:26:30|14674.4|14554.4|14672.94|14552.94|14674.4|14554.4|14672.94|14552.94|9
1628069200000|2021-08-04 09:26:40|14672.53|14552.53|14671.1|14551.1|14672.53|14552.53|14671.1|14551.1|10
1628069210000|2021-08-04 09:26:50|14671.21|14551.21|14670.76|14550.76|14672.36|14552.36|14670.73|14550.73|9
1628069220000|2021-08-04 09:27:00|14670.46|14550.46|14666.44|14546.44|14670.46|14550.46|14666.44|14546.44|10
1628069230000|2021-08-04 09:27:10|14666.22|14546.22|14665.8|14545.8|14666.22|14546.22|14664.82|14544.82|10
1628069240000|2021-08-04 09:27:20|14665.83|14545.83|14666.75|14546.75|14667.43|14547.43|14665.83|14545.83|8
1628069250000|2021-08-04 09:27:30|14666.95|14546.95|14668.77|14548.77|14668.96|14548.96|14666.95|14546.95|9
1628069260000|2021-08-04 09:27:40|14669.02|14549.02|14670.72|14550.72|14671.05|14551.05|14669.02|14549.02|10
1628069270000|2021-08-04 09:27:50|14670.7|14550.7|14671.82|14551.82|14671.82|14551.82|14670.7|14550.7|10
1628069280000|2021-08-04 09:28:00|14672.67|14552.67|14670.01|14550.01|14673.34|14553.34|14670.01|14550.01|10
1628069290000|2021-08-04 09:28:10|14668.96|14548.96|14664.34|14544.34|14668.96|14548.96|14664.32|14544.32|10
1628069300000|2021-08-04 09:28:20|14663.67|14543.67|14663.99|14543.99|14664.1|14544.1|14663.19|14543.19|8
1628069310000|2021-08-04 09:28:30|14663.98|14543.98|14663.85|14543.85|14664.05|14544.05|14663.16|14543.16|9
1628069320000|2021-08-04 09:28:40|14663.75|14543.75|14667.55|14547.55|14667.55|14547.55|14663.75|14543.75|8
1628069330000|2021-08-04 09:28:50|14667.5|14547.5|14668.02|14548.02|14668.36|14548.36|14667.5|14547.5|10
1628069340000|2021-08-04 09:29:00|14668.24|14548.24|14666.21|14546.21|14668.24|14548.24|14666.07|14546.07|9
1628069350000|2021-08-04 09:29:10|14665.81|14545.81|14663.37|14543.37|14665.81|14545.81|14663.3|14543.3|10
1628069360000|2021-08-04 09:29:20|14663.77|14543.77|14663.41|14543.41|14664.07|14544.07|14663|14543|8
1628069370000|2021-08-04 09:29:30|14663.17|14543.17|14662.4|14542.4|14663.26|14543.26|14662.39|14542.39|10
1628069380000|2021-08-04 09:29:40|14662.18|14542.18|14660.24|14540.24|14662.18|14542.18|14660.24|14540.24|8
1628069390000|2021-08-04 09:29:50|14659.93|14539.93|14657.3|14537.3|14659.93|14539.93|14657.3|14537.3|10
1628069400000|2021-08-04 09:30:00|14657.35|14537.35|14656.89|14536.89|14657.35|14537.35|14656.89|14536.89|9
1628069410000|2021-08-04 09:30:10|14656.88|14536.88|14654.54|14534.54|14656.88|14536.88|14654.54|14534.54|10
1628069420000|2021-08-04 09:30:20|14654.38|14534.38|14650.64|14530.64|14654.38|14534.38|14650.64|14530.64|9
1628069430000|2021-08-04 09:30:30|14650.51|14530.51|14648.5|14528.5|14650.51|14530.51|14648.5|14528.5|8
1628069440000|2021-08-04 09:30:40|14648.39|14528.39|14650.24|14530.24|14650.24|14530.24|14648.21|14528.21|10
1628069450000|2021-08-04 09:30:50|14650.41|14530.41|14653.08|14533.08|14653.08|14533.08|14650.41|14530.41|10
1628069460000|2021-08-04 09:31:00|14653.3|14533.3|14654.21|14534.21|14654.27|14534.27|14653.3|14533.3|9
1628069470000|2021-08-04 09:31:10|14654.09|14534.09|14653.83|14533.83|14654.17|14534.17|14653.31|14533.31|10
1628069480000|2021-08-04 09:31:20|14654.06|14534.06|14656.89|14536.89|14656.89|14536.89|14654.06|14534.06|10
1628069490000|2021-08-04 09:31:30|14656.68|14536.68|14659.58|14539.58|14659.58|14539.58|14656.68|14536.68|10
1628069500000|2021-08-04 09:31:40|14659.53|14539.53|14653.9|14533.9|14659.61|14539.61|14653.9|14533.9|10
1628069510000|2021-08-04 09:31:50|14653.68|14533.68|14648.71|14528.71|14653.68|14533.68|14648.71|14528.71|9
1628069520000|2021-08-04 09:32:00|14648.28|14528.28|14643.2|14523.2|14648.28|14528.28|14643.2|14523.2|10
1628069530000|2021-08-04 09:32:10|14642.94|14522.94|14642.36|14522.36|14642.94|14522.94|14640.38|14520.38|10
1628069540000|2021-08-04 09:32:20|14641.92|14521.92|14640.26|14520.26|14642.05|14522.05|14640.05|14520.05|10
1628069550000|2021-08-04 09:32:30|14639.83|14519.83|14637.13|14517.13|14639.83|14519.83|14637.13|14517.13|9
1628069560000|2021-08-04 09:32:40|14636.53|14516.53|14633.62|14513.62|14636.53|14516.53|14633.62|14513.62|10
1628069570000|2021-08-04 09:32:50|14633.46|14513.46|14632.8|14512.8|14633.46|14513.46|14632.49|14512.49|10
1628069580000|2021-08-04 09:33:00|14632.73|14512.73|14631.71|14511.71|14632.73|14512.73|14631.51|14511.51|9
1628069590000|2021-08-04 09:33:10|14631.75|14511.75|14630.36|14510.36|14631.75|14511.75|14629.97|14509.97|10
1628069600000|2021-08-04 09:33:20|14630.43|14510.43|14630.4|14510.4|14630.79|14510.79|14630.14|14510.14|10
1628069610000|2021-08-04 09:33:30|14630.68|14510.68|14629.93|14509.93|14630.68|14510.68|14629.82|14509.82|9
1628069620000|2021-08-04 09:33:40|14629.83|14509.83|14628.41|14508.41|14629.89|14509.89|14628.18|14508.18|8
1628069630000|2021-08-04 09:33:50|14628.31|14508.31|14628.36|14508.36|14629.88|14509.88|14628.31|14508.31|9
1628069640000|2021-08-04 09:34:00|14628.13|14508.13|14627.7|14507.7|14628.13|14508.13|14626.65|14506.65|10
1628069650000|2021-08-04 09:34:10|14628.1|14508.1|14631|14511|14631|14511|14628.1|14508.1|9
1628069660000|2021-08-04 09:34:20|14629.89|14509.89|14632.12|14512.12|14632.12|14512.12|14629.89|14509.89|8
1628069670000|2021-08-04 09:34:30|14632.07|14512.07|14633.81|14513.81|14634.06|14514.06|14632.07|14512.07|10
1628069680000|2021-08-04 09:34:40|14634.39|14514.39|14634.13|14514.13|14634.61|14514.61|14633.8|14513.8|10
1628069690000|2021-08-04 09:34:50|14634.23|14514.23|14634.47|14514.47|14634.76|14514.76|14634.23|14514.23|7
1628069700000|2021-08-04 09:35:00|14634.49|14514.49|14633.45|14513.45|14634.56|14514.56|14633.45|14513.45|9
1628069710000|2021-08-04 09:35:10|14633.26|14513.26|14632.86|14512.86|14633.26|14513.26|14631.65|14511.65|8
1628069720000|2021-08-04 09:35:20|14632.68|14512.68|14631.68|14511.68|14632.78|14512.78|14631.68|14511.68|9
1628069730000|2021-08-04 09:35:30|14631.7|14511.7|14630.07|14510.07|14631.76|14511.76|14630.07|14510.07|9
1628069740000|2021-08-04 09:35:40|14629.73|14509.73|14629.31|14509.31|14630.11|14510.11|14629.31|14509.31|8
1628069750000|2021-08-04 09:35:50|14629.01|14509.01|14628.3|14508.3|14629.09|14509.09|14627.97|14507.97|7
1628069760000|2021-08-04 09:36:00|14628.57|14508.57|14626.83|14506.83|14628.68|14508.68|14626.83|14506.83|10
1628069770000|2021-08-04 09:36:10|14626.78|14506.78|14625.92|14505.92|14626.78|14506.78|14625.92|14505.92|9
1628069780000|2021-08-04 09:36:20|14626.08|14506.08|14628.57|14508.57|14629.15|14509.15|14626.04|14506.04|10
1628069790000|2021-08-04 09:36:30|14628.59|14508.59|14631.17|14511.17|14631.24|14511.24|14628.59|14508.59|10
1628069800000|2021-08-04 09:36:40|14631.15|14511.15|14631.41|14511.41|14631.56|14511.56|14630.9|14510.9|9
1628069810000|2021-08-04 09:36:50|14631.4|14511.4|14632.33|14512.33|14632.33|14512.33|14631.06|14511.06|10
1628069820000|2021-08-04 09:37:00|14631.56|14511.56|14630.61|14510.61|14631.56|14511.56|14630.6|14510.6|9
1628069830000|2021-08-04 09:37:10|14630.37|14510.37|14628.11|14508.11|14630.37|14510.37|14628.11|14508.11|8
1628069840000|2021-08-04 09:37:20|14628.14|14508.14|14627.18|14507.18|14628.14|14508.14|14627.18|14507.18|10
1628069850000|2021-08-04 09:37:30|14627.13|14507.13|14628.62|14508.62|14628.62|14508.62|14626.88|14506.88|8
1628069860000|2021-08-04 09:37:40|14629.16|14509.16|14629.86|14509.86|14630.1|14510.1|14629.16|14509.16|7
1628069870000|2021-08-04 09:37:50|14629.87|14509.87|14627.46|14507.46|14629.94|14509.94|14627.46|14507.46|10
1628069880000|2021-08-04 09:38:00|14627.48|14507.48|14627.06|14507.06|14627.48|14507.48|14626.94|14506.94|9
1628069890000|2021-08-04 09:38:10|14626.93|14506.93|14632.08|14512.08|14632.08|14512.08|14626.93|14506.93|9
1628069900000|2021-08-04 09:38:20|14632.37|14512.37|14631.88|14511.88|14633.14|14513.14|14631.71|14511.71|10
1628069910000|2021-08-04 09:38:30|14631.98|14511.98|14632.94|14512.94|14632.94|14512.94|14631.93|14511.93|9
1628069920000|2021-08-04 09:38:40|14633.33|14513.33|14635.56|14515.56|14635.63|14515.63|14633.33|14513.33|9
1628069930000|2021-08-04 09:38:50|14635.66|14515.66|14636.9|14516.9|14636.9|14516.9|14635.66|14515.66|10
1628069940000|2021-08-04 09:39:00|14636.56|14516.56|14631.71|14511.71|14636.56|14516.56|14631.71|14511.71|10
1628069950000|2021-08-04 09:39:10|14631.6|14511.6|14631.97|14511.97|14631.97|14511.97|14631.08|14511.08|8
1628069960000|2021-08-04 09:39:20|14631.81|14511.81|14635.25|14515.25|14635.25|14515.25|14631.81|14511.81|10
1628069970000|2021-08-04 09:39:30|14636.92|14516.92|14644.75|14524.75|14644.75|14524.75|14636.92|14516.92|10
1628069980000|2021-08-04 09:39:40|14645.49|14525.49|14655.54|14535.54|14655.54|14535.54|14645.49|14525.49|10
1628069990000|2021-08-04 09:39:50|14655.99|14535.99|14658.46|14538.46|14658.46|14538.46|14655.99|14535.99|10
1628070000000|2021-08-04 09:40:00|14658.5|14538.5|14664.28|14544.28|14664.28|14544.28|14658.41|14538.41|10
1628070010000|2021-08-04 09:40:10|14664.34|14544.34|14662.64|14542.64|14664.6|14544.6|14662.6|14542.6|10
1628070020000|2021-08-04 09:40:20|14662.82|14542.82|14666.14|14546.14|14666.14|14546.14|14662.82|14542.82|10
1628070030000|2021-08-04 09:40:30|14666.56|14546.56|14667.7|14547.7|14667.72|14547.72|14666.56|14546.56|9
1628070040000|2021-08-04 09:40:40|14667.18|14547.18|14665.09|14545.09|14667.18|14547.18|14665.09|14545.09|9
1628070050000|2021-08-04 09:40:50|14664.95|14544.95|14662.2|14542.2|14664.95|14544.95|14662.2|14542.2|10
1628070060000|2021-08-04 09:41:00|14661.62|14541.62|14655.81|14535.81|14661.62|14541.62|14655.81|14535.81|10
1628070070000|2021-08-04 09:41:10|14655.27|14535.27|14652.19|14532.19|14655.86|14535.86|14652.19|14532.19|9
1628070080000|2021-08-04 09:41:20|14652.26|14532.26|14647.06|14527.06|14652.26|14532.26|14647.06|14527.06|9
1628070090000|2021-08-04 09:41:30|14646.91|14526.91|14642.38|14522.38|14646.91|14526.91|14642.38|14522.38|10
1628070100000|2021-08-04 09:41:40|14642.39|14522.39|14647.77|14527.77|14647.77|14527.77|14642.39|14522.39|9
1628070110000|2021-08-04 09:41:50|14649.15|14529.15|14651.91|14531.91|14651.91|14531.91|14649.15|14529.15|10
1628070120000|2021-08-04 09:42:00|14652.31|14532.31|14652.15|14532.15|14652.55|14532.55|14651.47|14531.47|10
1628070130000|2021-08-04 09:42:10|14652.02|14532.02|14656.64|14536.64|14656.64|14536.64|14652|14532|10
1628070140000|2021-08-04 09:42:20|14657.37|14537.37|14662.07|14542.07|14662.07|14542.07|14657.37|14537.37|10
1628070150000|2021-08-04 09:42:30|14662.62|14542.62|14665.21|14545.21|14665.27|14545.27|14662.62|14542.62|10
1628070160000|2021-08-04 09:42:40|14665.5|14545.5|14665.93|14545.93|14665.93|14545.93|14665.09|14545.09|10
1628070170000|2021-08-04 09:42:50|14665.88|14545.88|14665.71|14545.71|14665.92|14545.92|14664.65|14544.65|8
1628070180000|2021-08-04 09:43:00|14665.72|14545.72|14667.62|14547.62|14667.62|14547.62|14665.33|14545.33|9
1628070190000|2021-08-04 09:43:10|14667.87|14547.87|14669.66|14549.66|14669.82|14549.82|14667.87|14547.87|10
1628070200000|2021-08-04 09:43:20|14669.51|14549.51|14670.43|14550.43|14670.44|14550.44|14668.79|14548.79|9
1628070210000|2021-08-04 09:43:30|14670.66|14550.66|14670.61|14550.61|14671.04|14551.04|14670.49|14550.49|10
1628070220000|2021-08-04 09:43:40|14670.6|14550.6|14671.99|14551.99|14671.99|14551.99|14670.47|14550.47|8
1628070230000|2021-08-04 09:43:50|14672.91|14552.91|14672.35|14552.35|14673.46|14553.46|14672.06|14552.06|10
1628070240000|2021-08-04 09:44:00|14672.95|14552.95|14673.57|14553.57|14673.89|14553.89|14672.7|14552.7|10
1628070250000|2021-08-04 09:44:10|14673.59|14553.59|14673.67|14553.67|14675.01|14555.01|14673.59|14553.59|10
1628070260000|2021-08-04 09:44:20|14673.87|14553.87|14673.57|14553.57|14673.87|14553.87|14673.2|14553.2|10
1628070270000|2021-08-04 09:44:30|14673.27|14553.27|14673.24|14553.24|14673.27|14553.27|14672.1|14552.1|10
1628070280000|2021-08-04 09:44:40|14673.38|14553.38|14674.06|14554.06|14674.19|14554.19|14672.68|14552.68|10
1628070290000|2021-08-04 09:44:50|14673.85|14553.85|14673.22|14553.22|14673.85|14553.85|14673.22|14553.22|10
1628070300000|2021-08-04 09:45:00|14673.14|14553.14|14671.65|14551.65|14673.81|14553.81|14671.65|14551.65|9
1628070310000|2021-08-04 09:45:10|14672.66|14552.66|14673.82|14553.82|14673.82|14553.82|14672.28|14552.28|10
1628070320000|2021-08-04 09:45:20|14673.86|14553.86|14677.39|14557.39|14677.39|14557.39|14673.22|14553.22|10
1628070330000|2021-08-04 09:45:30|14677.41|14557.41|14678.03|14558.03|14678.03|14558.03|14677.3|14557.3|10
1628070340000|2021-08-04 09:45:40|14678.05|14558.05|14676.05|14556.05|14678.05|14558.05|14676.05|14556.05|8
1628070350000|2021-08-04 09:45:50|14675.9|14555.9|14675.01|14555.01|14675.9|14555.9|14674.98|14554.98|10
1628070360000|2021-08-04 09:46:00|14675.07|14555.07|14675.59|14555.59|14676.4|14556.4|14675.07|14555.07|10
1628070370000|2021-08-04 09:46:10|14675.47|14555.47|14672.81|14552.81|14675.47|14555.47|14672.77|14552.77|9
1628070380000|2021-08-04 09:46:20|14672.19|14552.19|14671.12|14551.12|14673.28|14553.28|14671.12|14551.12|10
1628070390000|2021-08-04 09:46:30|14670.74|14550.74|14671.05|14551.05|14671.05|14551.05|14670.44|14550.44|10
1628070400000|2021-08-04 09:46:40|14670.27|14550.27|14666.19|14546.19|14670.27|14550.27|14666.19|14546.19|10
1628070410000|2021-08-04 09:46:50|14665.1|14545.1|14664.28|14544.28|14665.1|14545.1|14663.79|14543.79|10
1628070420000|2021-08-04 09:47:00|14664.31|14544.31|14661.46|14541.46|14664.36|14544.36|14661.46|14541.46|10
1628070430000|2021-08-04 09:47:10|14661.69|14541.69|14662.58|14542.58|14663.43|14543.43|14661.69|14541.69|10
1628070440000|2021-08-04 09:47:20|14662.29|14542.29|14660.05|14540.05|14662.29|14542.29|14660.05|14540.05|10
1628070450000|2021-08-04 09:47:30|14659.82|14539.82|14656.24|14536.24|14659.82|14539.82|14656.24|14536.24|10
1628070460000|2021-08-04 09:47:40|14656.12|14536.12|14655.25|14535.25|14656.12|14536.12|14655.2|14535.2|9
1628070470000|2021-08-04 09:47:50|14655.28|14535.28|14655.68|14535.68|14655.68|14535.68|14654.83|14534.83|9
1628070480000|2021-08-04 09:48:00|14655.64|14535.64|14655.33|14535.33|14655.64|14535.64|14654.63|14534.63|10
1628070490000|2021-08-04 09:48:10|14655.36|14535.36|14656.79|14536.79|14656.79|14536.79|14655.36|14535.36|8
1628070500000|2021-08-04 09:48:20|14657.04|14537.04|14658.75|14538.75|14659.6|14539.6|14656.96|14536.96|10
1628070510000|2021-08-04 09:48:30|14658.74|14538.74|14656.08|14536.08|14659.53|14539.53|14656.08|14536.08|10
1628070520000|2021-08-04 09:48:40|14655.96|14535.96|14653.22|14533.22|14655.96|14535.96|14653.22|14533.22|10
1628070530000|2021-08-04 09:48:50|14653.2|14533.2|14652.74|14532.74|14653.48|14533.48|14652.74|14532.74|9
1628070540000|2021-08-04 09:49:00|14652.83|14532.83|14651.58|14531.58|14652.83|14532.83|14651.58|14531.58|9
1628070550000|2021-08-04 09:49:10|14651.45|14531.45|14653.38|14533.38|14653.38|14533.38|14651.45|14531.45|9
1628070560000|2021-08-04 09:49:20|14655.16|14535.16|14654.81|14534.81|14657.06|14537.06|14654.81|14534.81|10
1628070570000|2021-08-04 09:49:30|14655.25|14535.25|14655.71|14535.71|14655.71|14535.71|14654.96|14534.96|10
1628070580000|2021-08-04 09:49:40|14655.66|14535.66|14656.89|14536.89|14657.24|14537.24|14655.66|14535.66|10
1628070590000|2021-08-04 09:49:50|14656.82|14536.82|14656.32|14536.32|14657.14|14537.14|14656.32|14536.32|10
1628070600000|2021-08-04 09:50:00|14656.15|14536.15|14656.35|14536.35|14656.51|14536.51|14655.98|14535.98|8
1628070610000|2021-08-04 09:50:10|14656.31|14536.31|14654.68|14534.68|14656.5|14536.5|14654.68|14534.68|8
1628070620000|2021-08-04 09:50:20|14654.44|14534.44|14651.66|14531.66|14654.44|14534.44|14651.66|14531.66|10
1628070630000|2021-08-04 09:50:30|14651.76|14531.76|14650.56|14530.56|14651.93|14531.93|14650.56|14530.56|9
1628070640000|2021-08-04 09:50:40|14650.59|14530.59|14650.79|14530.79|14651.05|14531.05|14650.59|14530.59|10
1628070650000|2021-08-04 09:50:50|14650.71|14530.71|14651.63|14531.63|14651.63|14531.63|14650.6|14530.6|10
1628070660000|2021-08-04 09:51:00|14651.67|14531.67|14654.55|14534.55|14654.55|14534.55|14651.67|14531.67|10
1628070670000|2021-08-04 09:51:10|14654.56|14534.56|14659.01|14539.01|14659.01|14539.01|14654.56|14534.56|10
1628070680000|2021-08-04 09:51:20|14659.39|14539.39|14658.54|14538.54|14659.77|14539.77|14658.13|14538.13|10
1628070690000|2021-08-04 09:51:30|14657.17|14537.17|14659.13|14539.13|14659.13|14539.13|14657.17|14537.17|10
1628070700000|2021-08-04 09:51:40|14659.16|14539.16|14663.72|14543.72|14663.77|14543.77|14659.16|14539.16|9
1628070710000|2021-08-04 09:51:50|14663.63|14543.63|14666.86|14546.86|14666.86|14546.86|14663.63|14543.63|10
1628070720000|2021-08-04 09:52:00|14666.99|14546.99|14665.51|14545.51|14666.99|14546.99|14665.51|14545.51|10
1628070730000|2021-08-04 09:52:10|14665.48|14545.48|14663.81|14543.81|14665.48|14545.48|14663.81|14543.81|9
1628070740000|2021-08-04 09:52:20|14664.84|14544.84|14665.08|14545.08|14665.11|14545.11|14664.74|14544.74|8
1628070750000|2021-08-04 09:52:30|14665.02|14545.02|14664.72|14544.72|14665.08|14545.08|14663.94|14543.94|9
1628070760000|2021-08-04 09:52:40|14664.48|14544.48|14663.98|14543.98|14664.48|14544.48|14663.88|14543.88|8
1628070770000|2021-08-04 09:52:50|14663.35|14543.35|14663.15|14543.15|14663.4|14543.4|14662.94|14542.94|8
1628070780000|2021-08-04 09:53:00|14663.02|14543.02|14662.06|14542.06|14663.02|14543.02|14661.76|14541.76|8
1628070790000|2021-08-04 09:53:10|14661.96|14541.96|14662.11|14542.11|14662.44|14542.44|14661.89|14541.89|10
1628070800000|2021-08-04 09:53:20|14661.08|14541.08|14659.06|14539.06|14661.3|14541.3|14659.06|14539.06|10
1628070810000|2021-08-04 09:53:30|14658.9|14538.9|14660.25|14540.25|14660.25|14540.25|14658.9|14538.9|10
1628070820000|2021-08-04 09:53:40|14659.92|14539.92|14660.12|14540.12|14660.12|14540.12|14659.85|14539.85|9
1628070830000|2021-08-04 09:53:50|14660.1|14540.1|14661.29|14541.29|14661.29|14541.29|14660.1|14540.1|10
1628070840000|2021-08-04 09:54:00|14661.38|14541.38|14662.77|14542.77|14662.77|14542.77|14661.38|14541.38|10
1628070850000|2021-08-04 09:54:10|14662.74|14542.74|14662.28|14542.28|14662.98|14542.98|14662.12|14542.12|10
1628070860000|2021-08-04 09:54:20|14662.22|14542.22|14662.96|14542.96|14663.1|14543.1|14661.88|14541.88|10
1628070870000|2021-08-04 09:54:30|14663.15|14543.15|14663.39|14543.39|14663.55|14543.55|14663.11|14543.11|8
1628070880000|2021-08-04 09:54:40|14663.4|14543.4|14663.8|14543.8|14663.86|14543.86|14663.4|14543.4|9
1628070890000|2021-08-04 09:54:50|14663.77|14543.77|14663.1|14543.1|14663.79|14543.79|14662.99|14542.99|9
1628070900000|2021-08-04 09:55:00|14663.13|14543.13|14664.18|14544.18|14664.18|14544.18|14662.24|14542.24|10
1628070910000|2021-08-04 09:55:10|14664.07|14544.07|14663.55|14543.55|14664.19|14544.19|14663.55|14543.55|10
1628070920000|2021-08-04 09:55:20|14662.27|14542.27|14662.97|14542.97|14663.14|14543.14|14662.27|14542.27|10
1628070930000|2021-08-04 09:55:30|14662.96|14542.96|14660.61|14540.61|14663.19|14543.19|14660.61|14540.61|9
1628070940000|2021-08-04 09:55:40|14660.25|14540.25|14662.2|14542.2|14662.23|14542.23|14660.21|14540.21|9
1628070950000|2021-08-04 09:55:50|14662.24|14542.24|14661.88|14541.88|14662.65|14542.65|14661.64|14541.64|8
1628070960000|2021-08-04 09:56:00|14661.71|14541.71|14661.69|14541.69|14661.8|14541.8|14661.49|14541.49|10
1628070970000|2021-08-04 09:56:10|14661.73|14541.73|14661.09|14541.09|14662.13|14542.13|14661.09|14541.09|9
1628070980000|2021-08-04 09:56:20|14661.04|14541.04|14662.76|14542.76|14662.76|14542.76|14661.04|14541.04|10
1628070990000|2021-08-04 09:56:30|14662.94|14542.94|14662.94|14542.94|14664.19|14544.19|14662.91|14542.91|8
1628071000000|2021-08-04 09:56:40|14663|14543|14664.57|14544.57|14664.57|14544.57|14663|14543|7
1628071010000|2021-08-04 09:56:50|14664.56|14544.56|14664.2|14544.2|14664.84|14544.84|14664.16|14544.16|10
1628071020000|2021-08-04 09:57:00|14663.9|14543.9|14662.35|14542.35|14664.15|14544.15|14662.35|14542.35|9
1628071030000|2021-08-04 09:57:10|14661.86|14541.86|14659.95|14539.95|14661.86|14541.86|14659.94|14539.94|8
1628071040000|2021-08-04 09:57:20|14659.5|14539.5|14654.21|14534.21|14659.5|14539.5|14654.21|14534.21|10
1628071050000|2021-08-04 09:57:30|14653.97|14533.97|14651.65|14531.65|14653.97|14533.97|14651.31|14531.31|9
1628071060000|2021-08-04 09:57:40|14651.25|14531.25|14650.95|14530.95|14651.36|14531.36|14650.95|14530.95|8
1628071070000|2021-08-04 09:57:50|14650.73|14530.73|14651.05|14531.05|14651.14|14531.14|14650.67|14530.67|9
1628071080000|2021-08-04 09:58:00|14650.79|14530.79|14650.87|14530.87|14651.34|14531.34|14650.76|14530.76|9
1628071090000|2021-08-04 09:58:10|14650.89|14530.89|14656.86|14536.86|14656.86|14536.86|14650.89|14530.89|10
1628071100000|2021-08-04 09:58:20|14656.99|14536.99|14659.03|14539.03|14659.03|14539.03|14656.33|14536.33|9
1628071110000|2021-08-04 09:58:30|14659.08|14539.08|14658.99|14538.99|14659.92|14539.92|14658.81|14538.81|9
1628071120000|2021-08-04 09:58:40|14658.79|14538.79|14657.49|14537.49|14658.79|14538.79|14657.37|14537.37|8
1628071130000|2021-08-04 09:58:50|14658.18|14538.18|14661.92|14541.92|14661.92|14541.92|14657.46|14537.46|9
1628071140000|2021-08-04 09:59:00|14662.2|14542.2|14663.23|14543.23|14663.25|14543.25|14662.2|14542.2|10
1628071150000|2021-08-04 09:59:10|14664.34|14544.34|14660.4|14540.4|14664.4|14544.4|14660.4|14540.4|10
1628071160000|2021-08-04 09:59:20|14660.07|14540.07|14659.89|14539.89|14660.07|14540.07|14658.74|14538.74|10
1628071170000|2021-08-04 09:59:30|14659.9|14539.9|14659.34|14539.34|14660.65|14540.65|14659.34|14539.34|9
1628071180000|2021-08-04 09:59:40|14660.26|14540.26|14661.06|14541.06|14661.06|14541.06|14659.7|14539.7|9
1628071190000|2021-08-04 09:59:50|14661.16|14541.16|14663.69|14543.69|14663.69|14543.69|14661.16|14541.16|10
1628071200000|2021-08-04 10:00:00|14663.17|14543.17|14661|14541|14663.19|14543.19|14661|14541|10
1628071210000|2021-08-04 10:00:10|14661.1|14541.1|14659.13|14539.13|14661.1|14541.1|14659.05|14539.05|10
1628071220000|2021-08-04 10:00:20|14659.26|14539.26|14661.69|14541.69|14661.69|14541.69|14659.26|14539.26|10
1628071230000|2021-08-04 10:00:30|14662.03|14542.03|14665.4|14545.4|14665.41|14545.41|14662.03|14542.03|10
1628071240000|2021-08-04 10:00:40|14665.21|14545.21|14665.59|14545.59|14666.39|14546.39|14665.21|14545.21|9
1628071250000|2021-08-04 10:00:50|14665.45|14545.45|14665.76|14545.76|14666.4|14546.4|14665.45|14545.45|10
1628071260000|2021-08-04 10:01:00|14665.9|14545.9|14665.87|14545.87|14665.91|14545.91|14665.5|14545.5|9
1628071270000|2021-08-04 10:01:10|14665.84|14545.84|14665.64|14545.64|14666.1|14546.1|14665.64|14545.64|9
1628071280000|2021-08-04 10:01:20|14665.61|14545.61|14666.8|14546.8|14666.8|14546.8|14664.76|14544.76|10
1628071290000|2021-08-04 10:01:30|14666.99|14546.99|14667.23|14547.23|14667.35|14547.35|14666.99|14546.99|9
1628071300000|2021-08-04 10:01:40|14666.83|14546.83|14667.59|14547.59|14667.64|14547.64|14666.79|14546.79|8
1628071310000|2021-08-04 10:01:50|14668.45|14548.45|14670.22|14550.22|14670.22|14550.22|14668.45|14548.45|10
1628071320000|2021-08-04 10:02:00|14670.39|14550.39|14671.22|14551.22|14671.66|14551.66|14670.39|14550.39|10
1628071330000|2021-08-04 10:02:10|14671.14|14551.14|14671.06|14551.06|14671.14|14551.14|14669.62|14549.62|10
1628071340000|2021-08-04 10:02:20|14671.22|14551.22|14672.58|14552.58|14672.58|14552.58|14670.77|14550.77|9
1628071350000|2021-08-04 10:02:30|14672.73|14552.73|14672.66|14552.66|14672.73|14552.73|14671.93|14551.93|8
1628071360000|2021-08-04 10:02:40|14671.78|14551.78|14672.34|14552.34|14672.41|14552.41|14671.33|14551.33|10
1628071370000|2021-08-04 10:02:50|14672.35|14552.35|14672.61|14552.61|14672.76|14552.76|14672.35|14552.35|9
1628071380000|2021-08-04 10:03:00|14672.73|14552.73|14672.33|14552.33|14672.82|14552.82|14672.33|14552.33|10
1628071390000|2021-08-04 10:03:10|14672.25|14552.25|14673.63|14553.63|14673.63|14553.63|14672.01|14552.01|8
1628071400000|2021-08-04 10:03:20|14674.14|14554.14|14670.35|14550.35|14674.14|14554.14|14670.35|14550.35|9
1628071410000|2021-08-04 10:03:30|14670.28|14550.28|14669.69|14549.69|14670.28|14550.28|14669.26|14549.26|7
1628071420000|2021-08-04 10:03:40|14669.62|14549.62|14668.5|14548.5|14669.68|14549.68|14668.5|14548.5|8
1628071430000|2021-08-04 10:03:50|14668.62|14548.62|14666.26|14546.26|14669.5|14549.5|14666.26|14546.26|10
1628071440000|2021-08-04 10:04:00|14665.99|14545.99|14667.45|14547.45|14667.45|14547.45|14664.77|14544.77|10
1628071450000|2021-08-04 10:04:10|14667.55|14547.55|14667.33|14547.33|14667.55|14547.55|14667.01|14547.01|10
1628071460000|2021-08-04 10:04:20|14667.46|14547.46|14669.9|14549.9|14669.9|14549.9|14667.46|14547.46|10
1628071470000|2021-08-04 10:04:30|14669.87|14549.87|14671.85|14551.85|14671.85|14551.85|14669.87|14549.87|9
1628071480000|2021-08-04 10:04:40|14672.49|14552.49|14676.02|14556.02|14676.02|14556.02|14672.49|14552.49|10
1628071490000|2021-08-04 10:04:50|14676.13|14556.13|14677.35|14557.35|14677.35|14557.35|14676.13|14556.13|9
1628071500000|2021-08-04 10:05:00|14677.38|14557.38|14677.14|14557.14|14678.25|14558.25|14677.14|14557.14|10
1628071510000|2021-08-04 10:05:10|14676.87|14556.87|14677|14557|14677.08|14557.08|14676.55|14556.55|9
1628071520000|2021-08-04 10:05:20|14676.93|14556.93|14677|14557|14677.18|14557.18|14676.89|14556.89|9
1628071530000|2021-08-04 10:05:30|14676.99|14556.99|14677.81|14557.81|14677.82|14557.82|14676.9|14556.9|10
1628071540000|2021-08-04 10:05:40|14678.67|14558.67|14680.06|14560.06|14680.06|14560.06|14678.67|14558.67|10
1628071550000|2021-08-04 10:05:50|14680.07|14560.07|14679.91|14559.91|14680.07|14560.07|14678.03|14558.03|10
1628071560000|2021-08-04 10:06:00|14680.67|14560.67|14681.81|14561.81|14681.92|14561.92|14680.66|14560.66|8
1628071570000|2021-08-04 10:06:10|14681.83|14561.83|14680.78|14560.78|14682.22|14562.22|14680.77|14560.77|9
1628071580000|2021-08-04 10:06:20|14680.29|14560.29|14678.06|14558.06|14680.67|14560.67|14678.06|14558.06|9
1628071590000|2021-08-04 10:06:30|14678.04|14558.04|14674.84|14554.84|14678.08|14558.08|14674.84|14554.84|10
1628071600000|2021-08-04 10:06:40|14674.48|14554.48|14678|14558|14678|14558|14674.21|14554.21|10
1628071610000|2021-08-04 10:06:50|14678.07|14558.07|14679.38|14559.38|14679.95|14559.95|14677.92|14557.92|10
1628071620000|2021-08-04 10:07:00|14679.35|14559.35|14678.17|14558.17|14679.35|14559.35|14678.17|14558.17|9
1628071630000|2021-08-04 10:07:10|14678.34|14558.34|14676.09|14556.09|14678.61|14558.61|14675.29|14555.29|9
1628071640000|2021-08-04 10:07:20|14676.5|14556.5|14674.69|14554.69|14677.71|14557.71|14674.63|14554.63|10
1628071650000|2021-08-04 10:07:30|14673.94|14553.94|14670.49|14550.49|14673.94|14553.94|14670.49|14550.49|7
1628071660000|2021-08-04 10:07:40|14670.51|14550.51|14666.95|14546.95|14670.72|14550.72|14666.95|14546.95|10
1628071670000|2021-08-04 10:07:50|14665.77|14545.77|14665.87|14545.87|14665.87|14545.87|14664.49|14544.49|10
1628071680000|2021-08-04 10:08:00|14665.66|14545.66|14665.16|14545.16|14665.66|14545.66|14664.8|14544.8|9
1628071690000|2021-08-04 10:08:10|14665.28|14545.28|14664.81|14544.81|14665.83|14545.83|14664.69|14544.69|10
1628071700000|2021-08-04 10:08:20|14665.01|14545.01|14666.32|14546.32|14666.32|14546.32|14665.01|14545.01|9
1628071710000|2021-08-04 10:08:30|14666.78|14546.78|14666.35|14546.35|14667.17|14547.17|14665.72|14545.72|10
1628071720000|2021-08-04 10:08:40|14666.99|14546.99|14666.69|14546.69|14666.99|14546.99|14666.52|14546.52|8
1628071730000|2021-08-04 10:08:50|14666.54|14546.54|14666.2|14546.2|14666.54|14546.54|14666.2|14546.2|9
1628071740000|2021-08-04 10:09:00|14666.16|14546.16|14665.69|14545.69|14666.21|14546.21|14665.5|14545.5|9
1628071750000|2021-08-04 10:09:10|14665.82|14545.82|14663.76|14543.76|14665.82|14545.82|14663.76|14543.76|10
1628071760000|2021-08-04 10:09:20|14663.5|14543.5|14662.88|14542.88|14663.5|14543.5|14661.95|14541.95|9
1628071770000|2021-08-04 10:09:30|14663.2|14543.2|14662.55|14542.55|14663.2|14543.2|14662.55|14542.55|10
1628071780000|2021-08-04 10:09:40|14662.72|14542.72|14663.99|14543.99|14664.63|14544.63|14662.72|14542.72|10
1628071790000|2021-08-04 10:09:50|14664.14|14544.14|14664.65|14544.65|14664.65|14544.65|14664.06|14544.06|10
1628071800000|2021-08-04 10:10:00|14664.97|14544.97|14664.18|14544.18|14665.19|14545.19|14664.18|14544.18|10
1628071810000|2021-08-04 10:10:10|14664.06|14544.06|14663.62|14543.62|14664.61|14544.61|14663.62|14543.62|8
1628071820000|2021-08-04 10:10:20|14663.6|14543.6|14665.36|14545.36|14665.36|14545.36|14663.6|14543.6|7
1628071830000|2021-08-04 10:10:30|14665.66|14545.66|14665.66|14545.66|14665.81|14545.81|14664.82|14544.82|10
1628071840000|2021-08-04 10:10:40|14665.56|14545.56|14665.66|14545.66|14665.66|14545.66|14665.33|14545.33|8
1628071850000|2021-08-04 10:10:50|14665.75|14545.75|14666.43|14546.43|14666.57|14546.57|14665.64|14545.64|9
1628071860000|2021-08-04 10:11:00|14666.38|14546.38|14665.82|14545.82|14667.18|14547.18|14665.82|14545.82|10
1628071870000|2021-08-04 10:11:10|14665.69|14545.69|14663.67|14543.67|14666.01|14546.01|14663.67|14543.67|10
1628071880000|2021-08-04 10:11:20|14663.27|14543.27|14660.48|14540.48|14663.27|14543.27|14659.64|14539.64|10
1628071890000|2021-08-04 10:11:30|14660.41|14540.41|14662.2|14542.2|14662.43|14542.43|14660.41|14540.41|10
1628071900000|2021-08-04 10:11:40|14661.98|14541.98|14660.14|14540.14|14662.01|14542.01|14660.14|14540.14|10
1628071910000|2021-08-04 10:11:50|14659.92|14539.92|14654.98|14534.98|14659.92|14539.92|14654.98|14534.98|10
1628071920000|2021-08-04 10:12:00|14654.94|14534.94|14654.13|14534.13|14655.22|14535.22|14654.13|14534.13|8
1628071930000|2021-08-04 10:12:10|14654.12|14534.12|14652.04|14532.04|14654.31|14534.31|14652.04|14532.04|7
1628071940000|2021-08-04 10:12:20|14652.74|14532.74|14650.43|14530.43|14652.74|14532.74|14650.43|14530.43|7
1628071950000|2021-08-04 10:12:30|14651.25|14531.25|14650.31|14530.31|14651.37|14531.37|14650.12|14530.12|10
1628071960000|2021-08-04 10:12:40|14649.41|14529.41|14646.16|14526.16|14649.41|14529.41|14646.16|14526.16|10
1628071970000|2021-08-04 10:12:50|14646.21|14526.21|14645.52|14525.52|14646.29|14526.29|14645.47|14525.47|10
1628071980000|2021-08-04 10:13:00|14645.65|14525.65|14645.97|14525.97|14646.43|14526.43|14645.42|14525.42|8
1628071990000|2021-08-04 10:13:10|14645.96|14525.96|14645.57|14525.57|14646.18|14526.18|14644.92|14524.92|8
1628072000000|2021-08-04 10:13:20|14645.84|14525.84|14646.26|14526.26|14646.58|14526.58|14645.84|14525.84|8
1628072010000|2021-08-04 10:13:30|14646.2|14526.2|14644.59|14524.59|14646.2|14526.2|14644.59|14524.59|8
1628072020000|2021-08-04 10:13:40|14644.62|14524.62|14644.07|14524.07|14644.62|14524.62|14643.7|14523.7|10
1628072030000|2021-08-04 10:13:50|14644.41|14524.41|14646.08|14526.08|14646.08|14526.08|14644.41|14524.41|10
1628072040000|2021-08-04 10:14:00|14646.02|14526.02|14647.35|14527.35|14647.38|14527.38|14646.02|14526.02|9
1628072050000|2021-08-04 10:14:10|14647.25|14527.25|14645|14525|14647.48|14527.48|14645|14525|10
1628072060000|2021-08-04 10:14:20|14645.12|14525.12|14643.72|14523.72|14645.12|14525.12|14643.72|14523.72|10
1628072070000|2021-08-04 10:14:30|14643.47|14523.47|14642.35|14522.35|14643.57|14523.57|14641.69|14521.69|10
1628072080000|2021-08-04 10:14:40|14642.09|14522.09|14641.24|14521.24|14642.09|14522.09|14641.11|14521.11|9
1628072090000|2021-08-04 10:14:50|14641.16|14521.16|14641.07|14521.07|14641.16|14521.16|14640.64|14520.64|8
1628072100000|2021-08-04 10:15:00|14641|14521|14640.58|14520.58|14641|14521|14640.34|14520.34|10
1628072110000|2021-08-04 10:15:10|14640.68|14520.68|14640.74|14520.74|14640.74|14520.74|14639.5|14519.5|10
1628072120000|2021-08-04 10:15:20|14640.94|14520.94|14641.24|14521.24|14641.38|14521.38|14640.94|14520.94|10
1628072130000|2021-08-04 10:15:30|14641.3|14521.3|14640.83|14520.83|14641.34|14521.34|14640.8|14520.8|9
1628072140000|2021-08-04 10:15:40|14640.82|14520.82|14640.54|14520.54|14640.82|14520.82|14640.3|14520.3|9
1628072150000|2021-08-04 10:15:50|14640.8|14520.8|14639.69|14519.69|14640.8|14520.8|14639.44|14519.44|9
1628072160000|2021-08-04 10:16:00|14639.78|14519.78|14641.66|14521.66|14641.66|14521.66|14639.78|14519.78|9
1628072170000|2021-08-04 10:16:10|14642.33|14522.33|14642.79|14522.79|14642.83|14522.83|14642.01|14522.01|10
1628072180000|2021-08-04 10:16:20|14642.92|14522.92|14643.27|14523.27|14643.27|14523.27|14642.56|14522.56|9
1628072190000|2021-08-04 10:16:30|14643.31|14523.31|14643.4|14523.4|14643.75|14523.75|14643.31|14523.31|8
1628072200000|2021-08-04 10:16:40|14643.77|14523.77|14641.21|14521.21|14644.23|14524.23|14641.21|14521.21|10
1628072210000|2021-08-04 10:16:50|14640.8|14520.8|14639.12|14519.12|14641.07|14521.07|14639.12|14519.12|10
1628072220000|2021-08-04 10:17:00|14639.05|14519.05|14632.67|14512.67|14639.12|14519.12|14632.67|14512.67|9
1628072230000|2021-08-04 10:17:10|14632.53|14512.53|14632.53|14512.53|14632.82|14512.82|14631.35|14511.35|10
1628072240000|2021-08-04 10:17:20|14632.36|14512.36|14629.92|14509.92|14633.01|14513.01|14629.92|14509.92|10
1628072250000|2021-08-04 10:17:30|14629.86|14509.86|14629.79|14509.79|14629.89|14509.89|14629.26|14509.26|9
1628072260000|2021-08-04 10:17:40|14629.19|14509.19|14628.28|14508.28|14629.2|14509.2|14628.28|14508.28|9
1628072270000|2021-08-04 10:17:50|14628.39|14508.39|14628.38|14508.38|14628.55|14508.55|14628|14508|10
1628072280000|2021-08-04 10:18:00|14629.02|14509.02|14628.75|14508.75|14629.05|14509.05|14628.58|14508.58|9
1628072290000|2021-08-04 10:18:10|14628.81|14508.81|14630.47|14510.47|14630.65|14510.65|14628.81|14508.81|9
1628072300000|2021-08-04 10:18:20|14629.91|14509.91|14627.31|14507.31|14629.91|14509.91|14627.31|14507.31|10
1628072310000|2021-08-04 10:18:30|14627.05|14507.05|14624.61|14504.61|14627.05|14507.05|14624.61|14504.61|10
1628072320000|2021-08-04 10:18:40|14624.83|14504.83|14623.1|14503.1|14624.95|14504.95|14623.1|14503.1|10
1628072330000|2021-08-04 10:18:50|14621.97|14501.97|14620.94|14500.94|14621.97|14501.97|14620.94|14500.94|10
1628072340000|2021-08-04 10:19:00|14620.83|14500.83|14623.79|14503.79|14623.79|14503.79|14620.62|14500.62|9
1628072350000|2021-08-04 10:19:10|14623.91|14503.91|14624.6|14504.6|14624.74|14504.74|14623.91|14503.91|10
1628072360000|2021-08-04 10:19:20|14624.34|14504.34|14623.63|14503.63|14624.7|14504.7|14623.55|14503.55|7
1628072370000|2021-08-04 10:19:30|14623.74|14503.74|14623.46|14503.46|14623.88|14503.88|14623.38|14503.38|10
1628072380000|2021-08-04 10:19:40|14623.41|14503.41|14623.47|14503.47|14623.62|14503.62|14623.06|14503.06|10
1628072390000|2021-08-04 10:19:50|14623.44|14503.44|14623.64|14503.64|14623.8|14503.8|14623.02|14503.02|10
1628072400000|2021-08-04 10:20:00|14623.75|14503.75|14624.59|14504.59|14624.59|14504.59|14623.69|14503.69|8
1628072410000|2021-08-04 10:20:10|14624.75|14504.75|14625.61|14505.61|14625.8|14505.8|14624.71|14504.71|8
1628072420000|2021-08-04 10:20:20|14625.57|14505.57|14624.87|14504.87|14625.57|14505.57|14624.72|14504.72|10
1628072430000|2021-08-04 10:20:30|14624.7|14504.7|14623.75|14503.75|14624.85|14504.85|14623.75|14503.75|10
1628072440000|2021-08-04 10:20:40|14623.65|14503.65|14623.81|14503.81|14624.22|14504.22|14623.65|14503.65|9
1628072450000|2021-08-04 10:20:50|14623.93|14503.93|14624.24|14504.24|14624.24|14504.24|14623.93|14503.93|9
1628072460000|2021-08-04 10:21:00|14624.8|14504.8|14625.23|14505.23|14625.23|14505.23|14623.81|14503.81|10
1628072470000|2021-08-04 10:21:10|14625.41|14505.41|14623.09|14503.09|14625.41|14505.41|14623.09|14503.09|10
1628072480000|2021-08-04 10:21:20|14622.99|14502.99|14622.9|14502.9|14622.99|14502.99|14622.68|14502.68|10
1628072490000|2021-08-04 10:21:30|14622.92|14502.92|14623.55|14503.55|14623.59|14503.59|14622.63|14502.63|10
1628072500000|2021-08-04 10:21:40|14623.67|14503.67|14622.26|14502.26|14623.67|14503.67|14622.26|14502.26|10
1628072510000|2021-08-04 10:21:50|14620.79|14500.79|14619.99|14499.99|14620.79|14500.79|14619.64|14499.64|10
1628072520000|2021-08-04 10:22:00|14619.94|14499.94|14619.53|14499.53|14620.32|14500.32|14619.5|14499.5|9
1628072530000|2021-08-04 10:22:10|14619.45|14499.45|14618.65|14498.65|14619.45|14499.45|14618.65|14498.65|10
1628072540000|2021-08-04 10:22:20|14618.68|14498.68|14618.57|14498.57|14618.7|14498.7|14618.38|14498.38|8
1628072550000|2021-08-04 10:22:30|14618.56|14498.56|14619.54|14499.54|14619.58|14499.58|14618.56|14498.56|10
1628072560000|2021-08-04 10:22:40|14619.57|14499.57|14620.81|14500.81|14620.81|14500.81|14619.53|14499.53|9
1628072570000|2021-08-04 10:22:50|14620.71|14500.71|14622.88|14502.88|14622.88|14502.88|14620.59|14500.59|10
1628072580000|2021-08-04 10:23:00|14622.95|14502.95|14625.85|14505.85|14626.09|14506.09|14622.95|14502.95|10
1628072590000|2021-08-04 10:23:10|14626.47|14506.47|14628.04|14508.04|14629.13|14509.13|14626.47|14506.47|10
1628072600000|2021-08-04 10:23:20|14627.93|14507.93|14628.55|14508.55|14628.75|14508.75|14627.93|14507.93|10
1628072610000|2021-08-04 10:23:30|14628.51|14508.51|14628.92|14508.92|14628.92|14508.92|14628.37|14508.37|8
1628072620000|2021-08-04 10:23:40|14629.21|14509.21|14630.31|14510.31|14630.31|14510.31|14629.21|14509.21|10
1628072630000|2021-08-04 10:23:50|14630.03|14510.03|14630.51|14510.51|14630.6|14510.6|14630.03|14510.03|8
1628072640000|2021-08-04 10:24:00|14631.18|14511.18|14632.99|14512.99|14633.53|14513.53|14631.18|14511.18|10
1628072650000|2021-08-04 10:24:10|14632.95|14512.95|14633.4|14513.4|14633.4|14513.4|14632.86|14512.86|9
1628072660000|2021-08-04 10:24:20|14633.45|14513.45|14631.93|14511.93|14634.13|14514.13|14631.93|14511.93|10
1628072670000|2021-08-04 10:24:30|14631.8|14511.8|14631.15|14511.15|14631.8|14511.8|14631.15|14511.15|10
1628072680000|2021-08-04 10:24:40|14631.4|14511.4|14630.99|14510.99|14631.95|14511.95|14630.91|14510.91|10
1628072690000|2021-08-04 10:24:50|14630.83|14510.83|14629.52|14509.52|14630.83|14510.83|14629.52|14509.52|10
1628072700000|2021-08-04 10:25:00|14629.44|14509.44|14629.96|14509.96|14629.96|14509.96|14628.75|14508.75|9
1628072710000|2021-08-04 10:25:10|14630.8|14510.8|14627.35|14507.35|14630.8|14510.8|14627.35|14507.35|10
1628072720000|2021-08-04 10:25:20|14627.14|14507.14|14626.46|14506.46|14627.29|14507.29|14626.46|14506.46|10
1628072730000|2021-08-04 10:25:30|14626.21|14506.21|14627.98|14507.98|14627.98|14507.98|14625.81|14505.81|10
1628072740000|2021-08-04 10:25:40|14628|14508|14630.31|14510.31|14630.31|14510.31|14628|14508|9
1628072750000|2021-08-04 10:25:50|14630.52|14510.52|14631.08|14511.08|14631.08|14511.08|14630.42|14510.42|9
1628072760000|2021-08-04 10:26:00|14631.12|14511.12|14631.3|14511.3|14631.35|14511.35|14631.12|14511.12|7
1628072770000|2021-08-04 10:26:10|14631.54|14511.54|14633.11|14513.11|14633.11|14513.11|14631.54|14511.54|9
1628072780000|2021-08-04 10:26:20|14633.18|14513.18|14632.07|14512.07|14633.79|14513.79|14632.07|14512.07|9
1628072790000|2021-08-04 10:26:30|14632.28|14512.28|14636.71|14516.71|14636.71|14516.71|14632.28|14512.28|10
1628072800000|2021-08-04 10:26:40|14637.38|14517.38|14640.4|14520.4|14640.42|14520.42|14637.38|14517.38|10
1628072810000|2021-08-04 10:26:50|14640.49|14520.49|14638.63|14518.63|14640.49|14520.49|14638.28|14518.28|10
1628072820000|2021-08-04 10:27:00|14639.47|14519.47|14639.64|14519.64|14639.68|14519.68|14639.25|14519.25|7
1628072830000|2021-08-04 10:27:10|14639.68|14519.68|14639.52|14519.52|14639.83|14519.83|14639.52|14519.52|7
1628072840000|2021-08-04 10:27:20|14639.63|14519.63|14639.7|14519.7|14639.92|14519.92|14639.63|14519.63|9
1628072850000|2021-08-04 10:27:30|14640.48|14520.48|14641.45|14521.45|14641.45|14521.45|14640.48|14520.48|9
1628072860000|2021-08-04 10:27:40|14641.79|14521.79|14645.53|14525.53|14645.53|14525.53|14641.79|14521.79|9
1628072870000|2021-08-04 10:27:50|14645.67|14525.67|14651.57|14531.57|14651.57|14531.57|14645.67|14525.67|9
1628072880000|2021-08-04 10:28:00|14651.21|14531.21|14655.29|14535.29|14655.29|14535.29|14650.43|14530.43|9
1628072890000|2021-08-04 10:28:10|14657.06|14537.06|14658.39|14538.39|14658.39|14538.39|14656.6|14536.6|9
1628072900000|2021-08-04 10:28:20|14658.88|14538.88|14658.03|14538.03|14658.88|14538.88|14657.56|14537.56|10
1628072910000|2021-08-04 10:28:30|14657.68|14537.68|14659.43|14539.43|14659.43|14539.43|14656.39|14536.39|10
1628072920000|2021-08-04 10:28:40|14659.65|14539.65|14662.49|14542.49|14662.49|14542.49|14659.65|14539.65|9
1628072930000|2021-08-04 10:28:50|14662.4|14542.4|14664.87|14544.87|14664.87|14544.87|14662.35|14542.35|10
1628072940000|2021-08-04 10:29:00|14664.89|14544.89|14665.18|14545.18|14665.61|14545.61|14664.89|14544.89|10
1628072950000|2021-08-04 10:29:10|14665.44|14545.44|14665.68|14545.68|14666|14546|14665.23|14545.23|9
1628072960000|2021-08-04 10:29:20|14665.58|14545.58|14668.29|14548.29|14668.29|14548.29|14665.58|14545.58|10
1628072970000|2021-08-04 10:29:30|14668.24|14548.24|14673.68|14553.68|14673.68|14553.68|14668.22|14548.22|10
1628072980000|2021-08-04 10:29:40|14673.89|14553.89|14674.96|14554.96|14674.96|14554.96|14673.72|14553.72|8
1628072990000|2021-08-04 10:29:50|14674.83|14554.83|14675.79|14555.79|14675.79|14555.79|14674.83|14554.83|9
1628073000000|2021-08-04 10:30:00|14675.69|14555.69|14678.89|14558.89|14678.89|14558.89|14675.69|14555.69|8
1628073010000|2021-08-04 10:30:10|14680.72|14560.72|14684.87|14564.87|14684.87|14564.87|14680.72|14560.72|10
1628073020000|2021-08-04 10:30:20|14684.92|14564.92|14687.06|14567.06|14687.06|14567.06|14684.92|14564.92|10
1628073030000|2021-08-04 10:30:30|14688.4|14568.4|14691.22|14571.22|14691.22|14571.22|14688.4|14568.4|9
1628073040000|2021-08-04 10:30:40|14691.48|14571.48|14691.2|14571.2|14692.91|14572.91|14691.2|14571.2|9
1628073050000|2021-08-04 10:30:50|14691.4|14571.4|14692.64|14572.64|14692.64|14572.64|14691.38|14571.38|10
1628073060000|2021-08-04 10:31:00|14693.36|14573.36|14694.35|14574.35|14694.53|14574.53|14693.34|14573.34|10
1628073070000|2021-08-04 10:31:10|14694.64|14574.64|14697.99|14577.99|14697.99|14577.99|14694.64|14574.64|10
1628073080000|2021-08-04 10:31:20|14698.09|14578.09|14703.46|14583.46|14703.46|14583.46|14698.09|14578.09|10
1628073090000|2021-08-04 10:31:30|14703.81|14583.81|14705.99|14585.99|14705.99|14585.99|14703.81|14583.81|9
1628073100000|2021-08-04 10:31:40|14706.24|14586.24|14706.8|14586.8|14707.37|14587.37|14705.97|14585.97|9
1628073110000|2021-08-04 10:31:50|14706.79|14586.79|14708.88|14588.88|14709.07|14589.07|14706.79|14586.79|10
1628073120000|2021-08-04 10:32:00|14708.99|14588.99|14711.55|14591.55|14711.66|14591.66|14708.85|14588.85|10
1628073130000|2021-08-04 10:32:10|14711.89|14591.89|14712.39|14592.39|14712.39|14592.39|14710.68|14590.68|10
1628073140000|2021-08-04 10:32:20|14712.6|14592.6|14713.43|14593.43|14715.35|14595.35|14712.6|14592.6|10
1628073150000|2021-08-04 10:32:30|14713.45|14593.45|14716.55|14596.55|14716.66|14596.66|14713.45|14593.45|10
1628073160000|2021-08-04 10:32:40|14716.84|14596.84|14715.95|14595.95|14716.86|14596.86|14715.5|14595.5|10
1628073170000|2021-08-04 10:32:50|14716.46|14596.46|14718.64|14598.64|14718.64|14598.64|14716.46|14596.46|10
1628073180000|2021-08-04 10:33:00|14718.73|14598.73|14719.54|14599.54|14719.85|14599.85|14718.73|14598.73|10
1628073190000|2021-08-04 10:33:10|14719.68|14599.68|14714.24|14594.24|14719.68|14599.68|14714.24|14594.24|10
1628073200000|2021-08-04 10:33:20|14713.95|14593.95|14711.32|14591.32|14713.95|14593.95|14711.31|14591.31|10
1628073210000|2021-08-04 10:33:30|14711.44|14591.44|14708.54|14588.54|14712.18|14592.18|14708.54|14588.54|10
1628073220000|2021-08-04 10:33:40|14708.78|14588.78|14708.71|14588.71|14708.95|14588.95|14708.12|14588.12|9
1628073230000|2021-08-04 10:33:50|14708.39|14588.39|14705.98|14585.98|14708.39|14588.39|14705.98|14585.98|10
1628073240000|2021-08-04 10:34:00|14705.89|14585.89|14708.59|14588.59|14708.59|14588.59|14705.89|14585.89|10
1628073250000|2021-08-04 10:34:10|14708.63|14588.63|14711.4|14591.4|14711.4|14591.4|14708.63|14588.63|9
1628073260000|2021-08-04 10:34:20|14711.83|14591.83|14709.49|14589.49|14711.99|14591.99|14709.46|14589.46|9
1628073270000|2021-08-04 10:34:30|14708.78|14588.78|14707.79|14587.79|14709.08|14589.08|14707.79|14587.79|10
1628073280000|2021-08-04 10:34:40|14707.96|14587.96|14707.11|14587.11|14707.96|14587.96|14707.11|14587.11|10
1628073290000|2021-08-04 10:34:50|14707.13|14587.13|14706.59|14586.59|14707.13|14587.13|14706.59|14586.59|9
1628073300000|2021-08-04 10:35:00|14706.99|14586.99|14705.42|14585.42|14707.23|14587.23|14705.42|14585.42|10
1628073310000|2021-08-04 10:35:10|14705.36|14585.36|14702.81|14582.81|14705.36|14585.36|14702.79|14582.79|10
1628073320000|2021-08-04 10:35:20|14703.4|14583.4|14698.38|14578.38|14703.4|14583.4|14698.38|14578.38|10
1628073330000|2021-08-04 10:35:30|14698.33|14578.33|14697.35|14577.35|14698.33|14578.33|14697.16|14577.16|10
1628073340000|2021-08-04 10:35:40|14696.56|14576.56|14695.99|14575.99|14696.56|14576.56|14695.58|14575.58|10
1628073350000|2021-08-04 10:35:50|14696.08|14576.08|14696.14|14576.14|14697.22|14577.22|14695.84|14575.84|9
1628073360000|2021-08-04 10:36:00|14695.99|14575.99|14696.21|14576.21|14696.92|14576.92|14695.58|14575.58|8
1628073370000|2021-08-04 10:36:10|14696.43|14576.43|14700.8|14580.8|14700.8|14580.8|14696.43|14576.43|9
1628073380000|2021-08-04 10:36:20|14701.83|14581.83|14703.24|14583.24|14703.24|14583.24|14701.8|14581.8|9
1628073390000|2021-08-04 10:36:30|14703.27|14583.27|14703.35|14583.35|14703.81|14583.81|14703.17|14583.17|8
1628073400000|2021-08-04 10:36:40|14702.87|14582.87|14702.85|14582.85|14703.14|14583.14|14702.8|14582.8|10
1628073410000|2021-08-04 10:36:50|14703.12|14583.12|14701.27|14581.27|14703.13|14583.13|14701.27|14581.27|10
1628073420000|2021-08-04 10:37:00|14700.88|14580.88|14700.84|14580.84|14701.72|14581.72|14700.84|14580.84|9
1628073430000|2021-08-04 10:37:10|14699.85|14579.85|14701.07|14581.07|14701.07|14581.07|14699.72|14579.72|9
1628073440000|2021-08-04 10:37:20|14701.01|14581.01|14700.37|14580.37|14701.16|14581.16|14700.17|14580.17|10
1628073450000|2021-08-04 10:37:30|14700.4|14580.4|14700.55|14580.55|14700.67|14580.67|14700.03|14580.03|8
1628073460000|2021-08-04 10:37:40|14700.74|14580.74|14700.51|14580.51|14700.74|14580.74|14700.23|14580.23|9
1628073470000|2021-08-04 10:37:50|14700.32|14580.32|14701.18|14581.18|14701.18|14581.18|14700|14580|9
1628073480000|2021-08-04 10:38:00|14701.53|14581.53|14704.29|14584.29|14704.29|14584.29|14701.53|14581.53|10
1628073490000|2021-08-04 10:38:10|14704.55|14584.55|14706.79|14586.79|14706.79|14586.79|14704.55|14584.55|7
1628073500000|2021-08-04 10:38:20|14706.88|14586.88|14707.49|14587.49|14707.49|14587.49|14706.88|14586.88|7
1628073510000|2021-08-04 10:38:30|14707.51|14587.51|14706.67|14586.67|14707.6|14587.6|14706.67|14586.67|10
1628073520000|2021-08-04 10:38:40|14709.08|14589.08|14712.78|14592.78|14712.78|14592.78|14708.27|14588.27|10
1628073530000|2021-08-04 10:38:50|14712.47|14592.47|14716.15|14596.15|14716.15|14596.15|14712.47|14592.47|9
1628073540000|2021-08-04 10:39:00|14716.16|14596.16|14716.42|14596.42|14716.42|14596.42|14715.98|14595.98|9
1628073550000|2021-08-04 10:39:10|14716.45|14596.45|14713.4|14593.4|14716.45|14596.45|14713.4|14593.4|10
1628073560000|2021-08-04 10:39:20|14711.96|14591.96|14713.46|14593.46|14713.66|14593.66|14711.96|14591.96|9
1628073570000|2021-08-04 10:39:30|14713.62|14593.62|14713.94|14593.94|14714.72|14594.72|14713.56|14593.56|9
1628073580000|2021-08-04 10:39:40|14713.8|14593.8|14713.52|14593.52|14714.14|14594.14|14713.4|14593.4|9
1628073590000|2021-08-04 10:39:50|14714.04|14594.04|14713.83|14593.83|14714.36|14594.36|14713.61|14593.61|9
1628073600000|2021-08-04 10:40:00|14713.45|14593.45|14713.41|14593.41|14714.13|14594.13|14712.67|14592.67|9
1628073610000|2021-08-04 10:40:10|14713.13|14593.13|14712.88|14592.88|14713.25|14593.25|14712.67|14592.67|10
1628073620000|2021-08-04 10:40:20|14712.9|14592.9|14714.92|14594.92|14714.92|14594.92|14712.9|14592.9|7
1628073630000|2021-08-04 10:40:30|14715.19|14595.19|14715.18|14595.18|14716.2|14596.2|14714.74|14594.74|9
1628073640000|2021-08-04 10:40:40|14714.8|14594.8|14713.84|14593.84|14714.8|14594.8|14713.84|14593.84|10
1628073650000|2021-08-04 10:40:50|14713.83|14593.83|14712.77|14592.77|14713.83|14593.83|14712.61|14592.61|7
1628073660000|2021-08-04 10:41:00|14713.06|14593.06|14713.43|14593.43|14713.65|14593.65|14712.78|14592.78|9
1628073670000|2021-08-04 10:41:10|14713.41|14593.41|14714.73|14594.73|14715.01|14595.01|14713.41|14593.41|10
1628073680000|2021-08-04 10:41:20|14714.07|14594.07|14711.65|14591.65|14714.13|14594.13|14711.65|14591.65|9
1628073690000|2021-08-04 10:41:30|14711.96|14591.96|14710.38|14590.38|14711.96|14591.96|14710.38|14590.38|10
1628073700000|2021-08-04 10:41:40|14710.26|14590.26|14708.79|14588.79|14710.26|14590.26|14708.75|14588.75|8
1628073710000|2021-08-04 10:41:50|14708.7|14588.7|14709.47|14589.47|14709.7|14589.7|14708.63|14588.63|9
1628073720000|2021-08-04 10:42:00|14709.48|14589.48|14711.54|14591.54|14711.54|14591.54|14709.48|14589.48|9
1628073730000|2021-08-04 10:42:10|14711.7|14591.7|14713.67|14593.67|14713.67|14593.67|14711.42|14591.42|9
1628073740000|2021-08-04 10:42:20|14713.65|14593.65|14713.82|14593.82|14713.85|14593.85|14713.65|14593.65|7
1628073750000|2021-08-04 10:42:30|14712.93|14592.93|14713.51|14593.51|14713.51|14593.51|14712.93|14592.93|8
1628073760000|2021-08-04 10:42:40|14713.85|14593.85|14712.6|14592.6|14713.85|14593.85|14712.01|14592.01|10
1628073770000|2021-08-04 10:42:50|14712.58|14592.58|14711.6|14591.6|14713.09|14593.09|14711.6|14591.6|9
1628073780000|2021-08-04 10:43:00|14711.41|14591.41|14709.3|14589.3|14711.41|14591.41|14709.3|14589.3|10
1628073790000|2021-08-04 10:43:10|14709.26|14589.26|14707.66|14587.66|14709.96|14589.96|14707.66|14587.66|9
1628073800000|2021-08-04 10:43:20|14707.25|14587.25|14704.29|14584.29|14707.25|14587.25|14704.29|14584.29|10
1628073810000|2021-08-04 10:43:30|14704.02|14584.02|14704.26|14584.26|14704.32|14584.32|14703.29|14583.29|9
1628073820000|2021-08-04 10:43:40|14704.56|14584.56|14704.18|14584.18|14704.6|14584.6|14704.12|14584.12|9
1628073830000|2021-08-04 10:43:50|14703.99|14583.99|14704.47|14584.47|14704.71|14584.71|14703.73|14583.73|9
1628073840000|2021-08-04 10:44:00|14704.31|14584.31|14704.95|14584.95|14704.95|14584.95|14703.51|14583.51|9
1628073850000|2021-08-04 10:44:10|14705.15|14585.15|14705.81|14585.81|14706.87|14586.87|14705.15|14585.15|10
1628073860000|2021-08-04 10:44:20|14705.75|14585.75|14705.43|14585.43|14705.75|14585.75|14705.26|14585.26|9
1628073870000|2021-08-04 10:44:30|14705.15|14585.15|14706.03|14586.03|14706.08|14586.08|14705.15|14585.15|7
1628073880000|2021-08-04 10:44:40|14706.05|14586.05|14705.7|14585.7|14706.08|14586.08|14705.57|14585.57|9
1628073890000|2021-08-04 10:44:50|14705.88|14585.88|14705.04|14585.04|14706.95|14586.95|14705.04|14585.04|9
1628073900000|2021-08-04 10:45:00|14704.69|14584.69|14703.6|14583.6|14704.84|14584.84|14703.6|14583.6|10
1628073910000|2021-08-04 10:45:10|14703.61|14583.61|14703.78|14583.78|14704.05|14584.05|14702.88|14582.88|10
1628073920000|2021-08-04 10:45:20|14703.47|14583.47|14702.74|14582.74|14703.47|14583.47|14702.72|14582.72|10
1628073930000|2021-08-04 10:45:30|14702.42|14582.42|14702.24|14582.24|14702.42|14582.42|14701.9|14581.9|9
1628073940000|2021-08-04 10:45:40|14702.2|14582.2|14701.01|14581.01|14702.52|14582.52|14701.01|14581.01|9
1628073950000|2021-08-04 10:45:50|14700.94|14580.94|14697.9|14577.9|14701.05|14581.05|14697.9|14577.9|10
1628073960000|2021-08-04 10:46:00|14697.75|14577.75|14697.11|14577.11|14697.79|14577.79|14697.1|14577.1|10
1628073970000|2021-08-04 10:46:10|14696.89|14576.89|14696.66|14576.66|14697.07|14577.07|14696.66|14576.66|9
1628073980000|2021-08-04 10:46:20|14696.86|14576.86|14697.42|14577.42|14697.96|14577.96|14696.77|14576.77|9
1628073990000|2021-08-04 10:46:30|14697.12|14577.12|14698.05|14578.05|14698.05|14578.05|14697.12|14577.12|9
1628074000000|2021-08-04 10:46:40|14697.93|14577.93|14697.07|14577.07|14697.93|14577.93|14696.83|14576.83|10
1628074010000|2021-08-04 10:46:50|14697.73|14577.73|14697.87|14577.87|14698.05|14578.05|14697.73|14577.73|10
1628074020000|2021-08-04 10:47:00|14697.68|14577.68|14697.74|14577.74|14697.82|14577.82|14697.62|14577.62|10
1628074030000|2021-08-04 10:47:10|14697.72|14577.72|14697.3|14577.3|14697.72|14577.72|14697.24|14577.24|10
1628074040000|2021-08-04 10:47:20|14697.22|14577.22|14697.38|14577.38|14698.35|14578.35|14697.12|14577.12|9
1628074050000|2021-08-04 10:47:30|14697.26|14577.26|14696.79|14576.79|14698.07|14578.07|14696.79|14576.79|9
1628074060000|2021-08-04 10:47:40|14696.76|14576.76|14694.9|14574.9|14696.76|14576.76|14694.77|14574.77|10
1628074070000|2021-08-04 10:47:50|14694.91|14574.91|14695.1|14575.1|14695.31|14575.31|14694.85|14574.85|10
1628074080000|2021-08-04 10:48:00|14695.25|14575.25|14696.67|14576.67|14696.67|14576.67|14695.25|14575.25|10
1628074090000|2021-08-04 10:48:10|14698.21|14578.21|14698.92|14578.92|14698.92|14578.92|14698.19|14578.19|9
1628074100000|2021-08-04 10:48:20|14698.82|14578.82|14698.58|14578.58|14699.11|14579.11|14698.51|14578.51|10
1628074110000|2021-08-04 10:48:30|14698.61|14578.61|14698.39|14578.39|14698.93|14578.93|14698.38|14578.38|9
1628074120000|2021-08-04 10:48:40|14698.33|14578.33|14697.99|14577.99|14698.33|14578.33|14697.97|14577.97|7
1628074130000|2021-08-04 10:48:50|14698.11|14578.11|14696.98|14576.98|14698.11|14578.11|14696.73|14576.73|10
1628074140000|2021-08-04 10:49:00|14697.27|14577.27|14697.14|14577.14|14697.47|14577.47|14697.14|14577.14|8
1628074150000|2021-08-04 10:49:10|14697.15|14577.15|14697.06|14577.06|14697.23|14577.23|14696.84|14576.84|8
1628074160000|2021-08-04 10:49:20|14697.09|14577.09|14696.58|14576.58|14697.11|14577.11|14696.58|14576.58|9
1628074170000|2021-08-04 10:49:30|14696.66|14576.66|14697.32|14577.32|14697.34|14577.34|14696.65|14576.65|8
1628074180000|2021-08-04 10:49:40|14697.49|14577.49|14698.84|14578.84|14698.84|14578.84|14697.49|14577.49|10
1628074190000|2021-08-04 10:49:50|14698.96|14578.96|14698.82|14578.82|14699.33|14579.33|14698.77|14578.77|10
1628074200000|2021-08-04 10:50:00|14698.93|14578.93|14699.58|14579.58|14699.58|14579.58|14698.93|14578.93|9
1628074210000|2021-08-04 10:50:10|14699.42|14579.42|14702.45|14582.45|14702.45|14582.45|14699.42|14579.42|7
1628074220000|2021-08-04 10:50:20|14703.11|14583.11|14703.82|14583.82|14703.82|14583.82|14701.79|14581.79|10
1628074230000|2021-08-04 10:50:30|14704.78|14584.78|14705.05|14585.05|14705.05|14585.05|14704.64|14584.64|9
1628074240000|2021-08-04 10:50:40|14705.1|14585.1|14704.78|14584.78|14705.34|14585.34|14704.76|14584.76|10
1628074250000|2021-08-04 10:50:50|14704.71|14584.71|14704.25|14584.25|14704.71|14584.71|14704.19|14584.19|10
1628074260000|2021-08-04 10:51:00|14704.19|14584.19|14706.79|14586.79|14706.79|14586.79|14704.19|14584.19|9
1628074270000|2021-08-04 10:51:10|14707.24|14587.24|14709.63|14589.63|14709.64|14589.64|14707.24|14587.24|8
1628074280000|2021-08-04 10:51:20|14710.44|14590.44|14712.52|14592.52|14712.52|14592.52|14710.44|14590.44|10
1628074290000|2021-08-04 10:51:30|14712.49|14592.49|14713.05|14593.05|14713.05|14593.05|14711.45|14591.45|10
1628074300000|2021-08-04 10:51:40|14713.78|14593.78|14717.45|14597.45|14717.45|14597.45|14713.78|14593.78|10
1628074310000|2021-08-04 10:51:50|14718.86|14598.86|14723.03|14603.03|14723.03|14603.03|14718.86|14598.86|10
1628074320000|2021-08-04 10:52:00|14723.37|14603.37|14725.42|14605.42|14725.62|14605.62|14723.37|14603.37|10
1628074330000|2021-08-04 10:52:10|14725.7|14605.7|14725.74|14605.74|14726.1|14606.1|14724.91|14604.91|10
1628074340000|2021-08-04 10:52:20|14725.4|14605.4|14728.75|14608.75|14728.75|14608.75|14725.4|14605.4|10
1628074350000|2021-08-04 10:52:30|14728.55|14608.55|14729.03|14609.03|14729.03|14609.03|14727.79|14607.79|10
1628074360000|2021-08-04 10:52:40|14728.99|14608.99|14730.01|14610.01|14730.08|14610.08|14728.99|14608.99|10
1628074370000|2021-08-04 10:52:50|14729.92|14609.92|14734.13|14614.13|14734.13|14614.13|14729.61|14609.61|10
1628074380000|2021-08-04 10:53:00|14734.45|14614.45|14739.02|14619.02|14739.02|14619.02|14734.45|14614.45|10
1628074390000|2021-08-04 10:53:10|14739.64|14619.64|14741.68|14621.68|14741.68|14621.68|14739.44|14619.44|10
1628074400000|2021-08-04 10:53:20|14741.92|14621.92|14743.83|14623.83|14744.41|14624.41|14741.92|14621.92|9
1628074410000|2021-08-04 10:53:30|14743.67|14623.67|14745.19|14625.19|14745.19|14625.19|14743.26|14623.26|10
1628074420000|2021-08-04 10:53:40|14745.24|14625.24|14747.32|14627.32|14747.32|14627.32|14745.19|14625.19|10
1628074430000|2021-08-04 10:53:50|14747.7|14627.7|14748.92|14628.92|14748.92|14628.92|14747.7|14627.7|10
1628074440000|2021-08-04 10:54:00|14749.19|14629.19|14750.81|14630.81|14751.39|14631.39|14749.19|14629.19|10
1628074450000|2021-08-04 10:54:10|14750.95|14630.95|14750.77|14630.77|14751.33|14631.33|14750.44|14630.44|10
1628074460000|2021-08-04 10:54:20|14749.52|14629.52|14746.99|14626.99|14749.52|14629.52|14746.42|14626.42|10
1628074470000|2021-08-04 10:54:30|14747.04|14627.04|14748.62|14628.62|14748.62|14628.62|14747.04|14627.04|9
1628074480000|2021-08-04 10:54:40|14748.74|14628.74|14751.57|14631.57|14751.57|14631.57|14748.63|14628.63|10
1628074490000|2021-08-04 10:54:50|14751.19|14631.19|14753.2|14633.2|14753.2|14633.2|14751.11|14631.11|9
1628074500000|2021-08-04 10:55:00|14753.13|14633.13|14752.95|14632.95|14753.52|14633.52|14752.04|14632.04|9
1628074510000|2021-08-04 10:55:10|14753.29|14633.29|14759.69|14639.69|14759.69|14639.69|14753.29|14633.29|10
1628074520000|2021-08-04 10:55:20|14759.88|14639.88|14761.71|14641.71|14761.71|14641.71|14759.71|14639.71|10
1628074530000|2021-08-04 10:55:30|14761.73|14641.73|14764.1|14644.1|14764.4|14644.4|14761.66|14641.66|10
1628074540000|2021-08-04 10:55:40|14764.03|14644.03|14762.89|14642.89|14764.07|14644.07|14762.89|14642.89|9
1628074550000|2021-08-04 10:55:50|14762.95|14642.95|14761.79|14641.79|14763.14|14643.14|14761.79|14641.79|10
1628074560000|2021-08-04 10:56:00|14761.19|14641.19|14763.59|14643.59|14763.59|14643.59|14761.19|14641.19|10
1628074570000|2021-08-04 10:56:10|14763.61|14643.61|14764.54|14644.54|14764.54|14644.54|14762.9|14642.9|9
1628074580000|2021-08-04 10:56:20|14764.33|14644.33|14767.53|14647.53|14767.53|14647.53|14764.33|14644.33|10
1628074590000|2021-08-04 10:56:30|14767.32|14647.32|14767.73|14647.73|14767.73|14647.73|14766.82|14646.82|9
1628074600000|2021-08-04 10:56:40|14769.57|14649.57|14771.87|14651.87|14771.87|14651.87|14769.57|14649.57|10
1628074610000|2021-08-04 10:56:50|14771.99|14651.99|14772.65|14652.65|14772.65|14652.65|14771.99|14651.99|10
1628074620000|2021-08-04 10:57:00|14771.8|14651.8|14771.88|14651.88|14772.25|14652.25|14771.67|14651.67|10
1628074630000|2021-08-04 10:57:10|14772.09|14652.09|14771.83|14651.83|14772.09|14652.09|14771.55|14651.55|8
1628074640000|2021-08-04 10:57:20|14771.72|14651.72|14771.76|14651.76|14771.76|14651.76|14771.49|14651.49|9
1628074650000|2021-08-04 10:57:30|14771.75|14651.75|14772.18|14652.18|14772.49|14652.49|14771.53|14651.53|9
1628074660000|2021-08-04 10:57:40|14771.96|14651.96|14772.41|14652.41|14773.45|14653.45|14771.96|14651.96|10
1628074670000|2021-08-04 10:57:50|14772.38|14652.38|14774.15|14654.15|14774.15|14654.15|14772.34|14652.34|10
1628074680000|2021-08-04 10:58:00|14774.12|14654.12|14774.96|14654.96|14775.3|14655.3|14774.12|14654.12|10
1628074690000|2021-08-04 10:58:10|14775.07|14655.07|14775.31|14655.31|14775.6|14655.6|14774.85|14654.85|9
1628074700000|2021-08-04 10:58:20|14774.65|14654.65|14771.24|14651.24|14774.65|14654.65|14771.24|14651.24|10
1628074710000|2021-08-04 10:58:30|14770.31|14650.31|14770.33|14650.33|14770.69|14650.69|14770.23|14650.23|10
1628074720000|2021-08-04 10:58:40|14770.29|14650.29|14766.95|14646.95|14770.29|14650.29|14766.95|14646.95|10
1628074730000|2021-08-04 10:58:50|14766.71|14646.71|14766.56|14646.56|14766.98|14646.98|14766.53|14646.53|10
1628074740000|2021-08-04 10:59:00|14766.37|14646.37|14765.46|14645.46|14767.08|14647.08|14765.43|14645.43|10
1628074750000|2021-08-04 10:59:10|14765.18|14645.18|14766.24|14646.24|14766.24|14646.24|14763.16|14643.16|9
1628074760000|2021-08-04 10:59:20|14765.66|14645.66|14763.08|14643.08|14765.66|14645.66|14763.08|14643.08|10
1628074770000|2021-08-04 10:59:30|14762.98|14642.98|14762.51|14642.51|14763.45|14643.45|14762.32|14642.32|10
1628074780000|2021-08-04 10:59:40|14763.01|14643.01|14761.2|14641.2|14763.01|14643.01|14761.2|14641.2|10
1628074790000|2021-08-04 10:59:50|14761.3|14641.3|14764.56|14644.56|14764.56|14644.56|14761.3|14641.3|9
1628074800000|2021-08-04 11:00:00|14765.27|14645.27|14765.38|14645.38|14766.1|14646.1|14765.08|14645.08|10
1628074810000|2021-08-04 11:00:10|14766.18|14646.18|14771.66|14651.66|14771.66|14651.66|14766.18|14646.18|10
1628074820000|2021-08-04 11:00:20|14771.35|14651.35|14773.93|14653.93|14774.38|14654.38|14770.46|14650.46|10
1628074830000|2021-08-04 11:00:30|14773.79|14653.79|14775.83|14655.83|14776.23|14656.23|14773.78|14653.78|10
1628074840000|2021-08-04 11:00:40|14775.69|14655.69|14775.1|14655.1|14775.75|14655.75|14775.07|14655.07|9
1628074850000|2021-08-04 11:00:50|14776.06|14656.06|14779.27|14659.27|14779.27|14659.27|14776.06|14656.06|10
1628074860000|2021-08-04 11:01:00|14778.98|14658.98|14779.98|14659.98|14780.06|14660.06|14778.83|14658.83|9
1628074870000|2021-08-04 11:01:10|14780.1|14660.1|14780.22|14660.22|14780.47|14660.47|14779.98|14659.98|8
1628074880000|2021-08-04 11:01:20|14779.59|14659.59|14777.64|14657.64|14779.81|14659.81|14777.64|14657.64|10
1628074890000|2021-08-04 11:01:30|14777.37|14657.37|14776.9|14656.9|14777.9|14657.9|14776.72|14656.72|10
1628074900000|2021-08-04 11:01:40|14776.59|14656.59|14775.12|14655.12|14777.64|14657.64|14775.12|14655.12|9
1628074910000|2021-08-04 11:01:50|14775.04|14655.04|14770.74|14650.74|14775.04|14655.04|14770.74|14650.74|10
1628074920000|2021-08-04 11:02:00|14770.72|14650.72|14771.53|14651.53|14771.53|14651.53|14770.5|14650.5|9
1628074930000|2021-08-04 11:02:10|14771.99|14651.99|14772.89|14652.89|14774.05|14654.05|14771.99|14651.99|10
1628074940000|2021-08-04 11:02:20|14772.94|14652.94|14774.19|14654.19|14774.19|14654.19|14772.94|14652.94|10
1628074950000|2021-08-04 11:02:30|14774.27|14654.27|14775.44|14655.44|14775.44|14655.44|14774.17|14654.17|8
1628074960000|2021-08-04 11:02:40|14775.8|14655.8|14778.05|14658.05|14778.05|14658.05|14775.8|14655.8|10
1628074970000|2021-08-04 11:02:50|14778.16|14658.16|14779.04|14659.04|14779.05|14659.05|14778.16|14658.16|10
1628074980000|2021-08-04 11:03:00|14779.06|14659.06|14777.73|14657.73|14779.61|14659.61|14777.59|14657.59|10
1628074990000|2021-08-04 11:03:10|14776.15|14656.15|14776.23|14656.23|14776.46|14656.46|14775.51|14655.51|9
1628075000000|2021-08-04 11:03:20|14776.37|14656.37|14778.05|14658.05|14778.05|14658.05|14775.86|14655.86|10
1628075010000|2021-08-04 11:03:30|14778.12|14658.12|14777.47|14657.47|14778.17|14658.17|14777.26|14657.26|10
1628075020000|2021-08-04 11:03:40|14777|14657|14775.22|14655.22|14777.1|14657.1|14774.7|14654.7|10
1628075030000|2021-08-04 11:03:50|14775.02|14655.02|14773.69|14653.69|14775.4|14655.4|14773.69|14653.69|10
1628075040000|2021-08-04 11:04:00|14774.03|14654.03|14773.91|14653.91|14774.22|14654.22|14773.8|14653.8|8
1628075050000|2021-08-04 11:04:10|14773.9|14653.9|14774.68|14654.68|14774.68|14654.68|14773.58|14653.58|9
1628075060000|2021-08-04 11:04:20|14774.87|14654.87|14775.12|14655.12|14775.28|14655.28|14774.57|14654.57|10
1628075070000|2021-08-04 11:04:30|14775.51|14655.51|14777.92|14657.92|14778.05|14658.05|14775.51|14655.51|10
1628075080000|2021-08-04 11:04:40|14777.86|14657.86|14780.67|14660.67|14780.67|14660.67|14777.79|14657.79|9
1628075090000|2021-08-04 11:04:50|14782.12|14662.12|14783.11|14663.11|14783.11|14663.11|14782.06|14662.06|10
1628075100000|2021-08-04 11:05:00|14783.14|14663.14|14786.06|14666.06|14786.28|14666.28|14783.14|14663.14|9
1628075110000|2021-08-04 11:05:10|14786.01|14666.01|14786.45|14666.45|14786.45|14666.45|14785.77|14665.77|10
1628075120000|2021-08-04 11:05:20|14786.62|14666.62|14786.89|14666.89|14787.86|14667.86|14786.62|14666.62|9
1628075130000|2021-08-04 11:05:30|14786.86|14666.86|14788.8|14668.8|14789.12|14669.12|14786.58|14666.58|10
1628075140000|2021-08-04 11:05:40|14788.85|14668.85|14793.58|14673.58|14793.58|14673.58|14788.85|14668.85|10
1628075150000|2021-08-04 11:05:50|14793.71|14673.71|14805.54|14685.54|14805.54|14685.54|14793.71|14673.71|10
1628075160000|2021-08-04 11:06:00|14805.78|14685.78|14809.51|14689.51|14809.51|14689.51|14805.5|14685.5|10
1628075170000|2021-08-04 11:06:10|14810.38|14690.38|14813.86|14693.86|14813.9|14693.9|14810.38|14690.38|10
1628075180000|2021-08-04 11:06:20|14814.03|14694.03|14816.63|14696.63|14816.63|14696.63|14813.31|14693.31|9
1628075190000|2021-08-04 11:06:30|14816.65|14696.65|14818.5|14698.5|14818.5|14698.5|14816.65|14696.65|10
1628075200000|2021-08-04 11:06:40|14818.44|14698.44|14818.56|14698.56|14818.56|14698.56|14817.06|14697.06|10
1628075210000|2021-08-04 11:06:50|14818.48|14698.48|14818.32|14698.32|14818.75|14698.75|14817.34|14697.34|10
1628075220000|2021-08-04 11:07:00|14817.96|14697.96|14818.53|14698.53|14818.53|14698.53|14817.96|14697.96|10
1628075230000|2021-08-04 11:07:10|14818.63|14698.63|14819.55|14699.55|14819.55|14699.55|14817.9|14697.9|10
1628075240000|2021-08-04 11:07:20|14819.73|14699.73|14820.81|14700.81|14820.81|14700.81|14819.58|14699.58|10
1628075250000|2021-08-04 11:07:30|14820.61|14700.61|14818.63|14698.63|14820.74|14700.74|14818.63|14698.63|10
1628075260000|2021-08-04 11:07:40|14818.61|14698.61|14818.27|14698.27|14819.5|14699.5|14818.27|14698.27|10
1628075270000|2021-08-04 11:07:50|14818.05|14698.05|14818.45|14698.45|14819.55|14699.55|14818.05|14698.05|10
1628075280000|2021-08-04 11:08:00|14818.38|14698.38|14817.47|14697.47|14818.38|14698.38|14817.42|14697.42|10
1628075290000|2021-08-04 11:08:10|14817.3|14697.3|14817.09|14697.09|14817.54|14697.54|14816.53|14696.53|10
1628075300000|2021-08-04 11:08:20|14816.76|14696.76|14815|14695|14816.76|14696.76|14815|14695|9
1628075310000|2021-08-04 11:08:30|14815.1|14695.1|14813.42|14693.42|14815.26|14695.26|14813.42|14693.42|10
1628075320000|2021-08-04 11:08:40|14813.31|14693.31|14812.29|14692.29|14813.48|14693.48|14812.27|14692.27|10
1628075330000|2021-08-04 11:08:50|14812.11|14692.11|14814.74|14694.74|14814.74|14694.74|14811.9|14691.9|9
1628075340000|2021-08-04 11:09:00|14814.78|14694.78|14812.38|14692.38|14814.78|14694.78|14812.38|14692.38|9
1628075350000|2021-08-04 11:09:10|14812.09|14692.09|14810.27|14690.27|14812.09|14692.09|14809.59|14689.59|10
1628075360000|2021-08-04 11:09:20|14809.08|14689.08|14810.23|14690.23|14811.06|14691.06|14809.08|14689.08|10
1628075370000|2021-08-04 11:09:30|14810.4|14690.4|14811.32|14691.32|14813.06|14693.06|14810.4|14690.4|10
1628075380000|2021-08-04 11:09:40|14810.77|14690.77|14811.55|14691.55|14811.63|14691.63|14810.74|14690.74|10
1628075390000|2021-08-04 11:09:50|14810.81|14690.81|14806.57|14686.57|14810.81|14690.81|14806.22|14686.22|9
1628075400000|2021-08-04 11:10:00|14806.44|14686.44|14802.91|14682.91|14806.44|14686.44|14802.91|14682.91|10
1628075410000|2021-08-04 11:10:10|14803.06|14683.06|14800.53|14680.53|14803.06|14683.06|14800.38|14680.38|8
1628075420000|2021-08-04 11:10:20|14800.36|14680.36|14801.7|14681.7|14801.75|14681.75|14800.36|14680.36|10
1628075430000|2021-08-04 11:10:30|14800.44|14680.44|14798.5|14678.5|14800.45|14680.45|14798.5|14678.5|10
1628075440000|2021-08-04 11:10:40|14798.02|14678.02|14794.48|14674.48|14798.02|14678.02|14794.47|14674.47|10
1628075450000|2021-08-04 11:10:50|14794.51|14674.51|14792.96|14672.96|14794.53|14674.53|14792.9|14672.9|10
1628075460000|2021-08-04 11:11:00|14792.26|14672.26|14791.39|14671.39|14792.26|14672.26|14790.95|14670.95|9
1628075470000|2021-08-04 11:11:10|14791.42|14671.42|14790.18|14670.18|14791.42|14671.42|14789.69|14669.69|9
1628075480000|2021-08-04 11:11:20|14790.01|14670.01|14789.82|14669.82|14790.01|14670.01|14789.64|14669.64|9
1628075490000|2021-08-04 11:11:30|14789.81|14669.81|14790.12|14670.12|14790.12|14670.12|14789.81|14669.81|9
1628075500000|2021-08-04 11:11:40|14790.15|14670.15|14791.03|14671.03|14791.03|14671.03|14790.15|14670.15|9
1628075510000|2021-08-04 11:11:50|14791.09|14671.09|14790.99|14670.99|14791.2|14671.2|14790.84|14670.84|10
1628075520000|2021-08-04 11:12:00|14790.37|14670.37|14789.58|14669.58|14790.67|14670.67|14789.01|14669.01|10
1628075530000|2021-08-04 11:12:10|14789.51|14669.51|14786.55|14666.55|14789.51|14669.51|14786.55|14666.55|10
1628075540000|2021-08-04 11:12:20|14786.53|14666.53|14784.9|14664.9|14786.53|14666.53|14784.9|14664.9|9
1628075550000|2021-08-04 11:12:30|14784.22|14664.22|14780.05|14660.05|14784.22|14664.22|14780.05|14660.05|10
1628075560000|2021-08-04 11:12:40|14780|14660|14777.26|14657.26|14780.12|14660.12|14777.26|14657.26|10
1628075570000|2021-08-04 11:12:50|14777.24|14657.24|14774.86|14654.86|14777.24|14657.24|14774.86|14654.86|9
1628075580000|2021-08-04 11:13:00|14775.02|14655.02|14775.78|14655.78|14775.84|14655.84|14774.97|14654.97|10
1628075590000|2021-08-04 11:13:10|14774.79|14654.79|14776.01|14656.01|14777.49|14657.49|14774.79|14654.79|9
1628075600000|2021-08-04 11:13:20|14776.07|14656.07|14775.41|14655.41|14776.07|14656.07|14774.95|14654.95|10
1628075610000|2021-08-04 11:13:30|14776.28|14656.28|14775.59|14655.59|14776.28|14656.28|14775.59|14655.59|10
1628075620000|2021-08-04 11:13:40|14775.58|14655.58|14775|14655|14775.58|14655.58|14775|14655|8
1628075630000|2021-08-04 11:13:50|14775.01|14655.01|14774.71|14654.71|14775.24|14655.24|14774.7|14654.7|8
1628075640000|2021-08-04 11:14:00|14774.64|14654.64|14773.93|14653.93|14774.64|14654.64|14772.95|14652.95|10
1628075650000|2021-08-04 11:14:10|14773.62|14653.62|14773.94|14653.94|14774.05|14654.05|14772.39|14652.39|9
1628075660000|2021-08-04 11:14:20|14773.87|14653.87|14772.82|14652.82|14773.87|14653.87|14772.82|14652.82|9
1628075670000|2021-08-04 11:14:30|14772.83|14652.83|14773.78|14653.78|14774.14|14654.14|14772.83|14652.83|10
1628075680000|2021-08-04 11:14:40|14773.9|14653.9|14774.75|14654.75|14774.89|14654.89|14773.9|14653.9|10
1628075690000|2021-08-04 11:14:50|14774.8|14654.8|14773.38|14653.38|14774.8|14654.8|14773.38|14653.38|10
1628075700000|2021-08-04 11:15:00|14773.43|14653.43|14773.39|14653.39|14773.67|14653.67|14772.21|14652.21|10
1628075710000|2021-08-04 11:15:10|14773.36|14653.36|14773.16|14653.16|14774.08|14654.08|14772.07|14652.07|10
1628075720000|2021-08-04 11:15:20|14773.12|14653.12|14772.13|14652.13|14773.65|14653.65|14772.13|14652.13|10
1628075730000|2021-08-04 11:15:30|14771.72|14651.72|14764.66|14644.66|14771.72|14651.72|14764.66|14644.66|10
1628075740000|2021-08-04 11:15:40|14764.94|14644.94|14759.21|14639.21|14764.94|14644.94|14759.21|14639.21|10
1628075750000|2021-08-04 11:15:50|14758.43|14638.43|14756.53|14636.53|14758.85|14638.85|14755.5|14635.5|10
1628075760000|2021-08-04 11:16:00|14757.21|14637.21|14759.18|14639.18|14759.18|14639.18|14757.2|14637.2|10
1628075770000|2021-08-04 11:16:10|14759.22|14639.22|14760.32|14640.32|14760.32|14640.32|14758.88|14638.88|10
1628075780000|2021-08-04 11:16:20|14760.4|14640.4|14761.46|14641.46|14761.49|14641.49|14760.4|14640.4|9
1628075790000|2021-08-04 11:16:30|14761.19|14641.19|14759.82|14639.82|14761.19|14641.19|14759.82|14639.82|7
1628075800000|2021-08-04 11:16:40|14759.49|14639.49|14757.83|14637.83|14759.49|14639.49|14757.83|14637.83|9
1628075810000|2021-08-04 11:16:50|14757.91|14637.91|14756.63|14636.63|14757.91|14637.91|14756.59|14636.59|10
1628075820000|2021-08-04 11:17:00|14756.48|14636.48|14757|14637|14757|14637|14756.06|14636.06|10
1628075830000|2021-08-04 11:17:10|14756.89|14636.89|14755.98|14635.98|14757.05|14637.05|14755.98|14635.98|7
1628075840000|2021-08-04 11:17:20|14756.44|14636.44|14755.82|14635.82|14756.44|14636.44|14755.37|14635.37|9
1628075850000|2021-08-04 11:17:30|14755.88|14635.88|14755.59|14635.59|14755.88|14635.88|14755.31|14635.31|9
1628075860000|2021-08-04 11:17:40|14755.56|14635.56|14756.25|14636.25|14756.44|14636.44|14755.22|14635.22|10
1628075870000|2021-08-04 11:17:50|14754.63|14634.63|14753.47|14633.47|14754.63|14634.63|14752.67|14632.67|10
1628075880000|2021-08-04 11:18:00|14753.46|14633.46|14753.39|14633.39|14753.57|14633.57|14752.98|14632.98|10
1628075890000|2021-08-04 11:18:10|14753.53|14633.53|14752.67|14632.67|14753.92|14633.92|14752.67|14632.67|10
1628075900000|2021-08-04 11:18:20|14752.94|14632.94|14754.36|14634.36|14754.36|14634.36|14752.64|14632.64|9
1628075910000|2021-08-04 11:18:30|14754.41|14634.41|14756.08|14636.08|14756.08|14636.08|14753.98|14633.98|9
1628075920000|2021-08-04 11:18:40|14756.62|14636.62|14760.82|14640.82|14760.82|14640.82|14756.62|14636.62|10
1628075930000|2021-08-04 11:18:50|14760.65|14640.65|14758.43|14638.43|14760.65|14640.65|14758.16|14638.16|10
1628075940000|2021-08-04 11:19:00|14758.61|14638.61|14759.72|14639.72|14759.75|14639.75|14758.61|14638.61|10
1628075950000|2021-08-04 11:19:10|14759.67|14639.67|14758.45|14638.45|14760.47|14640.47|14758.45|14638.45|10
1628075960000|2021-08-04 11:19:20|14758.39|14638.39|14757.48|14637.48|14758.39|14638.39|14757.45|14637.45|9
1628075970000|2021-08-04 11:19:30|14756.48|14636.48|14753.27|14633.27|14756.48|14636.48|14753.27|14633.27|10
1628075980000|2021-08-04 11:19:40|14753.28|14633.28|14751.04|14631.04|14753.28|14633.28|14751.04|14631.04|10
1628075990000|2021-08-04 11:19:50|14750.67|14630.67|14753.08|14633.08|14753.08|14633.08|14750.67|14630.67|10
1628076000000|2021-08-04 11:20:00|14753.07|14633.07|14754.1|14634.1|14754.1|14634.1|14752.85|14632.85|10
1628076010000|2021-08-04 11:20:10|14754.07|14634.07|14755.42|14635.42|14755.48|14635.48|14754.07|14634.07|10
1628076020000|2021-08-04 11:20:20|14755.66|14635.66|14756.91|14636.91|14756.91|14636.91|14755.66|14635.66|9
1628076030000|2021-08-04 11:20:30|14757.06|14637.06|14761.25|14641.25|14761.25|14641.25|14757.06|14637.06|9
1628076040000|2021-08-04 11:20:40|14761.35|14641.35|14764.03|14644.03|14764.07|14644.07|14761.35|14641.35|9
1628076050000|2021-08-04 11:20:50|14763.97|14643.97|14765.26|14645.26|14765.26|14645.26|14763.97|14643.97|10
1628076060000|2021-08-04 11:21:00|14765.22|14645.22|14768.03|14648.03|14768.03|14648.03|14765.17|14645.17|8
1628076070000|2021-08-04 11:21:10|14768.2|14648.2|14773.98|14653.98|14773.98|14653.98|14768.2|14648.2|10
1628076080000|2021-08-04 11:21:20|14773.37|14653.37|14773.91|14653.91|14774.8|14654.8|14773.37|14653.37|9
1628076090000|2021-08-04 11:21:30|14774.09|14654.09|14770.56|14650.56|14774.09|14654.09|14770.21|14650.21|10
1628076100000|2021-08-04 11:21:40|14770.14|14650.14|14768.02|14648.02|14770.14|14650.14|14767.99|14647.99|10
1628076110000|2021-08-04 11:21:50|14767.6|14647.6|14763.61|14643.61|14767.6|14647.6|14763.61|14643.61|10
1628076120000|2021-08-04 11:22:00|14763.47|14643.47|14763.71|14643.71|14763.71|14643.71|14760.07|14640.07|10
1628076130000|2021-08-04 11:22:10|14764.7|14644.7|14767.28|14647.28|14767.28|14647.28|14764.7|14644.7|10
1628076140000|2021-08-04 11:22:20|14767.5|14647.5|14774.69|14654.69|14774.69|14654.69|14767.5|14647.5|10
1628076150000|2021-08-04 11:22:30|14775.57|14655.57|14781.43|14661.43|14783.69|14663.69|14775.57|14655.57|10
1628076160000|2021-08-04 11:22:40|14781.66|14661.66|14780.19|14660.19|14782.15|14662.15|14780.19|14660.19|10
1628076170000|2021-08-04 11:22:50|14780.22|14660.22|14780.63|14660.63|14780.65|14660.65|14780.22|14660.22|7
1628076180000|2021-08-04 11:23:00|14780.93|14660.93|14780.35|14660.35|14781.82|14661.82|14780.35|14660.35|10
1628076190000|2021-08-04 11:23:10|14779.73|14659.73|14778.83|14658.83|14779.73|14659.73|14778.06|14658.06|10
1628076200000|2021-08-04 11:23:20|14778.61|14658.61|14776.09|14656.09|14778.76|14658.76|14776.09|14656.09|10
1628076210000|2021-08-04 11:23:30|14776.46|14656.46|14775.12|14655.12|14776.71|14656.71|14774.52|14654.52|10
1628076220000|2021-08-04 11:23:40|14775.15|14655.15|14775.31|14655.31|14775.33|14655.33|14774.73|14654.73|10
1628076230000|2021-08-04 11:23:50|14775.22|14655.22|14774.77|14654.77|14775.35|14655.35|14774.68|14654.68|10
1628076240000|2021-08-04 11:24:00|14775.85|14655.85|14776.38|14656.38|14776.65|14656.65|14775.61|14655.61|10
1628076250000|2021-08-04 11:24:10|14776.47|14656.47|14776.72|14656.72|14776.83|14656.83|14776.4|14656.4|9
1628076260000|2021-08-04 11:24:20|14777.08|14657.08|14778.65|14658.65|14778.65|14658.65|14776.97|14656.97|9
1628076270000|2021-08-04 11:24:30|14778.87|14658.87|14781.23|14661.23|14781.27|14661.27|14778.87|14658.87|10
1628076280000|2021-08-04 11:24:40|14781.17|14661.17|14782.62|14662.62|14782.62|14662.62|14781.17|14661.17|7
1628076290000|2021-08-04 11:24:50|14782.7|14662.7|14782.76|14662.76|14783.07|14663.07|14782.12|14662.12|9
1628076300000|2021-08-04 11:25:00|14783|14663|14782.47|14662.47|14783.02|14663.02|14782.43|14662.43|10
1628076310000|2021-08-04 11:25:10|14782.76|14662.76|14781.44|14661.44|14782.84|14662.84|14781.44|14661.44|10
1628076320000|2021-08-04 11:25:20|14781.18|14661.18|14782.91|14662.91|14783.35|14663.35|14781.18|14661.18|10
1628076330000|2021-08-04 11:25:30|14782.62|14662.62|14787.27|14667.27|14787.27|14667.27|14782.62|14662.62|10
1628076340000|2021-08-04 11:25:40|14787.84|14667.84|14788.99|14668.99|14789.1|14669.1|14787.84|14667.84|10
1628076350000|2021-08-04 11:25:50|14788.48|14668.48|14791.78|14671.78|14792.34|14672.34|14788.48|14668.48|10
1628076360000|2021-08-04 11:26:00|14792.64|14672.64|14793.9|14673.9|14793.9|14673.9|14791.98|14671.98|9
1628076370000|2021-08-04 11:26:10|14793.79|14673.79|14791.59|14671.59|14793.79|14673.79|14791.59|14671.59|10
1628076380000|2021-08-04 11:26:20|14790.76|14670.76|14790.41|14670.41|14790.76|14670.76|14789.39|14669.39|10
1628076390000|2021-08-04 11:26:30|14790.84|14670.84|14790.13|14670.13|14791.19|14671.19|14790.13|14670.13|10
1628076400000|2021-08-04 11:26:40|14790.25|14670.25|14791.52|14671.52|14791.56|14671.56|14790.25|14670.25|10
1628076410000|2021-08-04 11:26:50|14791.6|14671.6|14792.49|14672.49|14792.5|14672.5|14791.07|14671.07|8
1628076420000|2021-08-04 11:27:00|14792.44|14672.44|14792.55|14672.55|14793.38|14673.38|14792.44|14672.44|10
1628076430000|2021-08-04 11:27:10|14792.39|14672.39|14791.56|14671.56|14792.39|14672.39|14791.43|14671.43|9
1628076440000|2021-08-04 11:27:20|14790.5|14670.5|14790.86|14670.86|14790.86|14670.86|14790.5|14670.5|7
1628076450000|2021-08-04 11:27:30|14791|14671|14789.24|14669.24|14791|14671|14789.11|14669.11|10
1628076460000|2021-08-04 11:27:40|14789.34|14669.34|14787.57|14667.57|14789.34|14669.34|14787.57|14667.57|9
1628076470000|2021-08-04 11:27:50|14787.72|14667.72|14786.24|14666.24|14787.72|14667.72|14786.24|14666.24|10
1628076480000|2021-08-04 11:28:00|14786.18|14666.18|14784.87|14664.87|14786.18|14666.18|14784.87|14664.87|9
1628076490000|2021-08-04 11:28:10|14784.85|14664.85|14785.95|14665.95|14786.03|14666.03|14784.85|14664.85|9
1628076500000|2021-08-04 11:28:20|14786.07|14666.07|14784.48|14664.48|14786.46|14666.46|14784.48|14664.48|10
1628076510000|2021-08-04 11:28:30|14783.68|14663.68|14781.26|14661.26|14783.68|14663.68|14781.26|14661.26|9
1628076520000|2021-08-04 11:28:40|14781.12|14661.12|14779.83|14659.83|14781.12|14661.12|14779.4|14659.4|9
1628076530000|2021-08-04 11:28:50|14779.88|14659.88|14779.2|14659.2|14779.95|14659.95|14779.2|14659.2|10
1628076540000|2021-08-04 11:29:00|14779.21|14659.21|14775.22|14655.22|14779.29|14659.29|14775.22|14655.22|9
1628076550000|2021-08-04 11:29:10|14774.96|14654.96|14773.82|14653.82|14774.96|14654.96|14773.82|14653.82|9
1628076560000|2021-08-04 11:29:20|14773.36|14653.36|14773.53|14653.53|14773.62|14653.62|14772.91|14652.91|10
1628076570000|2021-08-04 11:29:30|14773.36|14653.36|14774.59|14654.59|14774.59|14654.59|14773.36|14653.36|9
1628076580000|2021-08-04 11:29:40|14774.72|14654.72|14775.57|14655.57|14775.94|14655.94|14774.72|14654.72|10
1628076590000|2021-08-04 11:29:50|14775.44|14655.44|14773.25|14653.25|14775.44|14655.44|14773.24|14653.24|9
1628076600000|2021-08-04 11:30:00|14773.47|14653.47|14773|14653|14773.64|14653.64|14773|14653|9
1628076610000|2021-08-04 11:30:10|14773.04|14653.04|14773.12|14653.12|14773.13|14653.13|14772.56|14652.56|9
1628076620000|2021-08-04 11:30:20|14773.13|14653.13|14774.25|14654.25|14774.25|14654.25|14772.69|14652.69|9
1628076630000|2021-08-04 11:30:30|14775.25|14655.25|14781.73|14661.73|14781.73|14661.73|14775.25|14655.25|10
1628076640000|2021-08-04 11:30:40|14781.62|14661.62|14783.7|14663.7|14783.87|14663.87|14781.62|14661.62|8
1628076650000|2021-08-04 11:30:50|14783.68|14663.68|14781.89|14661.89|14783.68|14663.68|14781.89|14661.89|10
1628076660000|2021-08-04 11:31:00|14782.1|14662.1|14784.73|14664.73|14784.73|14664.73|14782.1|14662.1|9
1628076670000|2021-08-04 11:31:10|14785.63|14665.63|14787.76|14667.76|14787.76|14667.76|14785.46|14665.46|10
1628076680000|2021-08-04 11:31:20|14787.44|14667.44|14791.07|14671.07|14791.25|14671.25|14787.44|14667.44|9
1628076690000|2021-08-04 11:31:30|14791.06|14671.06|14792.92|14672.92|14792.92|14672.92|14791.06|14671.06|10
1628076700000|2021-08-04 11:31:40|14792.9|14672.9|14797.09|14677.09|14797.09|14677.09|14792.9|14672.9|10
1628076710000|2021-08-04 11:31:50|14797.34|14677.34|14797.7|14677.7|14798.05|14678.05|14797.28|14677.28|10
1628076720000|2021-08-04 11:32:00|14797.81|14677.81|14797.94|14677.94|14798.07|14678.07|14797.81|14677.81|10
1628076730000|2021-08-04 11:32:10|14798.19|14678.19|14800.43|14680.43|14800.43|14680.43|14798.19|14678.19|9
1628076740000|2021-08-04 11:32:20|14800.44|14680.44|14798.21|14678.21|14800.44|14680.44|14798.19|14678.19|9
1628076750000|2021-08-04 11:32:30|14798.15|14678.15|14797.27|14677.27|14798.15|14678.15|14797.23|14677.23|8
1628076760000|2021-08-04 11:32:40|14796.5|14676.5|14793.8|14673.8|14796.5|14676.5|14793.49|14673.49|10
1628076770000|2021-08-04 11:32:50|14793.19|14673.19|14791.72|14671.72|14793.19|14673.19|14791.72|14671.72|10
1628076780000|2021-08-04 11:33:00|14791.64|14671.64|14792.47|14672.47|14792.47|14672.47|14791.09|14671.09|10
1628076790000|2021-08-04 11:33:10|14792.4|14672.4|14795.56|14675.56|14795.56|14675.56|14792.4|14672.4|10
1628076800000|2021-08-04 11:33:20|14795.78|14675.78|14795.78|14675.78|14796.41|14676.41|14795.48|14675.48|9
1628076810000|2021-08-04 11:33:30|14795.48|14675.48|14794.86|14674.86|14795.48|14675.48|14794.86|14674.86|10
1628076820000|2021-08-04 11:33:40|14794.5|14674.5|14792.98|14672.98|14794.5|14674.5|14792.89|14672.89|10
1628076830000|2021-08-04 11:33:50|14792.87|14672.87|14793.65|14673.65|14793.65|14673.65|14791.36|14671.36|9
1628076840000|2021-08-04 11:34:00|14793.76|14673.76|14794.5|14674.5|14794.57|14674.57|14793.76|14673.76|8
1628076850000|2021-08-04 11:34:10|14794.51|14674.51|14793.85|14673.85|14794.51|14674.51|14793.37|14673.37|7
1628076860000|2021-08-04 11:34:20|14794.1|14674.1|14795.36|14675.36|14795.36|14675.36|14794.1|14674.1|10
1628076870000|2021-08-04 11:34:30|14795.6|14675.6|14795.66|14675.66|14796.4|14676.4|14795.6|14675.6|10
1628076880000|2021-08-04 11:34:40|14795.89|14675.89|14796.35|14676.35|14796.35|14676.35|14795.79|14675.79|9
1628076890000|2021-08-04 11:34:50|14796.16|14676.16|14796.27|14676.27|14796.41|14676.41|14795.93|14675.93|10
1628076900000|2021-08-04 11:35:00|14796.14|14676.14|14796.34|14676.34|14797.09|14677.09|14795.88|14675.88|10
1628076910000|2021-08-04 11:35:10|14796.36|14676.36|14797.36|14677.36|14797.46|14677.46|14796.24|14676.24|10
1628076920000|2021-08-04 11:35:20|14797.16|14677.16|14797.95|14677.95|14797.95|14677.95|14796.91|14676.91|10
1628076930000|2021-08-04 11:35:30|14798.11|14678.11|14797.79|14677.79|14798.36|14678.36|14797.77|14677.77|8
1628076940000|2021-08-04 11:35:40|14797.67|14677.67|14798.21|14678.21|14798.21|14678.21|14797.52|14677.52|10
1628076950000|2021-08-04 11:35:50|14798.47|14678.47|14798.7|14678.7|14798.82|14678.82|14798.47|14678.47|9
1628076960000|2021-08-04 11:36:00|14798.68|14678.68|14798.92|14678.92|14798.92|14678.92|14798.57|14678.57|9
1628076970000|2021-08-04 11:36:10|14798.91|14678.91|14799.02|14679.02|14800.03|14680.03|14798.72|14678.72|10
1628076980000|2021-08-04 11:36:20|14799.11|14679.11|14799.19|14679.19|14799.47|14679.47|14799.02|14679.02|10
1628076990000|2021-08-04 11:36:30|14799.07|14679.07|14796.38|14676.38|14799.07|14679.07|14796.25|14676.25|9
1628077000000|2021-08-04 11:36:40|14796.31|14676.31|14790.38|14670.38|14796.31|14676.31|14790.36|14670.36|10
1628077010000|2021-08-04 11:36:50|14790.25|14670.25|14788.91|14668.91|14790.41|14670.41|14788.84|14668.84|10
1628077020000|2021-08-04 11:37:00|14789.08|14669.08|14790.39|14670.39|14790.4|14670.4|14789.08|14669.08|10
1628077030000|2021-08-04 11:37:10|14790.8|14670.8|14792.18|14672.18|14792.27|14672.27|14790.8|14670.8|10
1628077040000|2021-08-04 11:37:20|14792.16|14672.16|14792.02|14672.02|14792.41|14672.41|14792.02|14672.02|9
1628077050000|2021-08-04 11:37:30|14792.31|14672.31|14792.84|14672.84|14792.88|14672.88|14791.64|14671.64|9
1628077060000|2021-08-04 11:37:40|14793.04|14673.04|14793.7|14673.7|14794.14|14674.14|14792.95|14672.95|9
1628077070000|2021-08-04 11:37:50|14793.81|14673.81|14794.8|14674.8|14794.8|14674.8|14793.81|14673.81|8
1628077080000|2021-08-04 11:38:00|14794.84|14674.84|14794.26|14674.26|14795.11|14675.11|14794.26|14674.26|9
1628077090000|2021-08-04 11:38:10|14794.14|14674.14|14793.02|14673.02|14794.14|14674.14|14793.02|14673.02|10
1628077100000|2021-08-04 11:38:20|14793.21|14673.21|14792.68|14672.68|14793.37|14673.37|14792.57|14672.57|10
1628077110000|2021-08-04 11:38:30|14792.76|14672.76|14793.44|14673.44|14793.44|14673.44|14791.81|14671.81|9
1628077120000|2021-08-04 11:38:40|14793.29|14673.29|14795.45|14675.45|14795.5|14675.5|14793.29|14673.29|10
1628077130000|2021-08-04 11:38:50|14795.49|14675.49|14797.1|14677.1|14797.1|14677.1|14795.49|14675.49|10
1628077140000|2021-08-04 11:39:00|14798.19|14678.19|14799.22|14679.22|14799.22|14679.22|14797.71|14677.71|10
1628077150000|2021-08-04 11:39:10|14799.46|14679.46|14799.77|14679.77|14799.87|14679.87|14799.29|14679.29|9
1628077160000|2021-08-04 11:39:20|14799.74|14679.74|14800.91|14680.91|14800.97|14680.97|14799.74|14679.74|10
1628077170000|2021-08-04 11:39:30|14801.25|14681.25|14800.13|14680.13|14801.59|14681.59|14800.13|14680.13|8
1628077180000|2021-08-04 11:39:40|14799.76|14679.76|14798.64|14678.64|14799.86|14679.86|14798.64|14678.64|10
1628077190000|2021-08-04 11:39:50|14798.47|14678.47|14799.47|14679.47|14799.47|14679.47|14798.07|14678.07|10
1628077200000|2021-08-04 11:40:00|14799.8|14679.8|14799.52|14679.52|14799.8|14679.8|14799.34|14679.34|10
1628077210000|2021-08-04 11:40:10|14799.59|14679.59|14801.44|14681.44|14801.44|14681.44|14799.44|14679.44|8
1628077220000|2021-08-04 11:40:20|14801.57|14681.57|14803|14683|14803.06|14683.06|14801.54|14681.54|10
1628077230000|2021-08-04 11:40:30|14802.83|14682.83|14801.86|14681.86|14803.43|14683.43|14801.86|14681.86|10
1628077240000|2021-08-04 11:40:40|14801.57|14681.57|14803.23|14683.23|14803.23|14683.23|14801.07|14681.07|9
1628077250000|2021-08-04 11:40:50|14803.03|14683.03|14803.55|14683.55|14803.94|14683.94|14802.53|14682.53|10
1628077260000|2021-08-04 11:41:00|14803.56|14683.56|14805.05|14685.05|14805.18|14685.18|14803.56|14683.56|8
1628077270000|2021-08-04 11:41:10|14804.9|14684.9|14805|14685|14805.18|14685.18|14804.58|14684.58|10
1628077280000|2021-08-04 11:41:20|14805.13|14685.13|14803.95|14683.95|14805.35|14685.35|14803.95|14683.95|10
1628077290000|2021-08-04 11:41:30|14803.98|14683.98|14800.88|14680.88|14804|14684|14800.88|14680.88|10
1628077300000|2021-08-04 11:41:40|14800.8|14680.8|14800.51|14680.51|14801.09|14681.09|14800.44|14680.44|7
1628077310000|2021-08-04 11:41:50|14800.68|14680.68|14800.21|14680.21|14800.68|14680.68|14800.16|14680.16|9
1628077320000|2021-08-04 11:42:00|14801.19|14681.19|14801.31|14681.31|14801.31|14681.31|14800.87|14680.87|8
1628077330000|2021-08-04 11:42:10|14801.06|14681.06|14800.43|14680.43|14801.4|14681.4|14800.24|14680.24|10
1628077340000|2021-08-04 11:42:20|14800.5|14680.5|14799.56|14679.56|14802.63|14682.63|14799.56|14679.56|10
1628077350000|2021-08-04 11:42:30|14799.46|14679.46|14795.54|14675.54|14799.61|14679.61|14795.54|14675.54|10
1628077360000|2021-08-04 11:42:40|14795.22|14675.22|14793.22|14673.22|14795.3|14675.3|14793.22|14673.22|9
1628077370000|2021-08-04 11:42:50|14793.13|14673.13|14790.38|14670.38|14793.25|14673.25|14790.38|14670.38|10
1628077380000|2021-08-04 11:43:00|14790.35|14670.35|14789.6|14669.6|14790.45|14670.45|14789.04|14669.04|9
1628077390000|2021-08-04 11:43:10|14789.87|14669.87|14788.51|14668.51|14789.97|14669.97|14788.51|14668.51|10
1628077400000|2021-08-04 11:43:20|14787.58|14667.58|14785.52|14665.52|14787.58|14667.58|14785.05|14665.05|10
1628077410000|2021-08-04 11:43:30|14784.9|14664.9|14780.36|14660.36|14784.9|14664.9|14780.36|14660.36|10
1628077420000|2021-08-04 11:43:40|14780.26|14660.26|14779.31|14659.31|14780.26|14660.26|14779.08|14659.08|10
1628077430000|2021-08-04 11:43:50|14779.13|14659.13|14778.88|14658.88|14779.21|14659.21|14778.86|14658.86|9
1628077440000|2021-08-04 11:44:00|14778.38|14658.38|14777.95|14657.95|14778.46|14658.46|14777.84|14657.84|8
1628077450000|2021-08-04 11:44:10|14777.79|14657.79|14776.35|14656.35|14778.14|14658.14|14776.35|14656.35|10
1628077460000|2021-08-04 11:44:20|14776.77|14656.77|14774.51|14654.51|14777.73|14657.73|14774.51|14654.51|10
1628077470000|2021-08-04 11:44:30|14774.54|14654.54|14774.98|14654.98|14774.98|14654.98|14774.12|14654.12|10
1628077480000|2021-08-04 11:44:40|14774.87|14654.87|14776.53|14656.53|14776.53|14656.53|14774.87|14654.87|9
1628077490000|2021-08-04 11:44:50|14776.55|14656.55|14777.14|14657.14|14777.14|14657.14|14776.47|14656.47|7
1628077500000|2021-08-04 11:45:00|14777.13|14657.13|14777.34|14657.34|14777.57|14657.57|14777.13|14657.13|10
1628077510000|2021-08-04 11:45:10|14777.63|14657.63|14776.92|14656.92|14777.67|14657.67|14776.51|14656.51|10
1628077520000|2021-08-04 11:45:20|14776.82|14656.82|14774.08|14654.08|14776.82|14656.82|14774.08|14654.08|10
1628077530000|2021-08-04 11:45:30|14773.8|14653.8|14773.47|14653.47|14773.8|14653.8|14772.72|14652.72|10
1628077540000|2021-08-04 11:45:40|14773.6|14653.6|14774.39|14654.39|14774.39|14654.39|14773.32|14653.32|10
1628077550000|2021-08-04 11:45:50|14774.26|14654.26|14774.7|14654.7|14774.75|14654.75|14773.89|14653.89|10
1628077560000|2021-08-04 11:46:00|14774.44|14654.44|14774.66|14654.66|14774.66|14654.66|14773.55|14653.55|8
1628077570000|2021-08-04 11:46:10|14774.49|14654.49|14773.86|14653.86|14774.54|14654.54|14773.28|14653.28|8
1628077580000|2021-08-04 11:46:20|14774.1|14654.1|14773.44|14653.44|14774.6|14654.6|14773.12|14653.12|10
1628077590000|2021-08-04 11:46:30|14773.89|14653.89|14775.5|14655.5|14775.5|14655.5|14773.89|14653.89|9
1628077600000|2021-08-04 11:46:40|14775.67|14655.67|14773.92|14653.92|14775.82|14655.82|14773.92|14653.92|10
1628077610000|2021-08-04 11:46:50|14773.75|14653.75|14773.76|14653.76|14773.92|14653.92|14773.71|14653.71|9
1628077620000|2021-08-04 11:47:00|14774.39|14654.39|14774.68|14654.68|14774.74|14654.74|14774.39|14654.39|9
1628077630000|2021-08-04 11:47:10|14774.53|14654.53|14774.34|14654.34|14774.53|14654.53|14773.86|14653.86|9
1628077640000|2021-08-04 11:47:20|14774.5|14654.5|14775.11|14655.11|14775.76|14655.76|14774.5|14654.5|10
1628077650000|2021-08-04 11:47:30|14775.54|14655.54|14778.72|14658.72|14778.79|14658.79|14775.54|14655.54|10
1628077660000|2021-08-04 11:47:40|14778.83|14658.83|14782.01|14662.01|14782.01|14662.01|14778.79|14658.79|10
1628077670000|2021-08-04 11:47:50|14781.75|14661.75|14780.81|14660.81|14781.86|14661.86|14780.45|14660.45|10
1628077680000|2021-08-04 11:48:00|14780.98|14660.98|14780.4|14660.4|14780.98|14660.98|14780.31|14660.31|10
1628077690000|2021-08-04 11:48:10|14780.48|14660.48|14781.77|14661.77|14781.77|14661.77|14780.48|14660.48|9
1628077700000|2021-08-04 11:48:20|14781.75|14661.75|14781.63|14661.63|14781.9|14661.9|14781.62|14661.62|10
1628077710000|2021-08-04 11:48:30|14781.35|14661.35|14780.7|14660.7|14781.58|14661.58|14780.7|14660.7|10
1628077720000|2021-08-04 11:48:40|14780.71|14660.71|14778.71|14658.71|14780.71|14660.71|14778.71|14658.71|9
1628077730000|2021-08-04 11:48:50|14778.48|14658.48|14777.32|14657.32|14778.48|14658.48|14777.32|14657.32|7
1628077740000|2021-08-04 11:49:00|14777.41|14657.41|14776.78|14656.78|14777.41|14657.41|14776.78|14656.78|7
1628077750000|2021-08-04 11:49:10|14776.88|14656.88|14775.85|14655.85|14777.01|14657.01|14775.85|14655.85|10
1628077760000|2021-08-04 11:49:20|14775.8|14655.8|14776.81|14656.81|14776.81|14656.81|14775.78|14655.78|8
1628077770000|2021-08-04 11:49:30|14777.07|14657.07|14776.98|14656.98|14777.44|14657.44|14776.98|14656.98|10
1628077780000|2021-08-04 11:49:40|14776.88|14656.88|14777|14657|14777.04|14657.04|14776.81|14656.81|9
1628077790000|2021-08-04 11:49:50|14776.78|14656.78|14774.71|14654.71|14776.78|14656.78|14774.71|14654.71|10
1628077800000|2021-08-04 11:50:00|14774.37|14654.37|14773.9|14653.9|14774.39|14654.39|14773.81|14653.81|10
1628077810000|2021-08-04 11:50:10|14774.02|14654.02|14774.64|14654.64|14775.06|14655.06|14773.78|14653.78|10
1628077820000|2021-08-04 11:50:20|14774.87|14654.87|14775.61|14655.61|14775.61|14655.61|14774.75|14654.75|10
1628077830000|2021-08-04 11:50:30|14776.2|14656.2|14779.03|14659.03|14779.03|14659.03|14776.2|14656.2|9
1628077840000|2021-08-04 11:50:40|14779.15|14659.15|14782.36|14662.36|14782.36|14662.36|14779.15|14659.15|10
1628077850000|2021-08-04 11:50:50|14782.39|14662.39|14782.71|14662.71|14782.71|14662.71|14781.81|14661.81|10
1628077860000|2021-08-04 11:51:00|14783.31|14663.31|14785.49|14665.49|14785.49|14665.49|14783.31|14663.31|10
1628077870000|2021-08-04 11:51:10|14784.5|14664.5|14786.73|14666.73|14786.73|14666.73|14784.5|14664.5|10
1628077880000|2021-08-04 11:51:20|14786.72|14666.72|14785.54|14665.54|14786.8|14666.8|14785.54|14665.54|10
1628077890000|2021-08-04 11:51:30|14785.6|14665.6|14786.42|14666.42|14786.42|14666.42|14784.61|14664.61|10
1628077900000|2021-08-04 11:51:40|14786.46|14666.46|14786.35|14666.35|14787.68|14667.68|14786.27|14666.27|9
1628077910000|2021-08-04 11:51:50|14786.18|14666.18|14785.8|14665.8|14786.65|14666.65|14785.25|14665.25|10
1628077920000|2021-08-04 11:52:00|14785.67|14665.67|14782.4|14662.4|14786.62|14666.62|14782.4|14662.4|9
1628077930000|2021-08-04 11:52:10|14781.36|14661.36|14777.12|14657.12|14781.36|14661.36|14777.04|14657.04|10
1628077940000|2021-08-04 11:52:20|14776.6|14656.6|14775.1|14655.1|14776.6|14656.6|14775.1|14655.1|10
1628077950000|2021-08-04 11:52:30|14774.86|14654.86|14775.54|14655.54|14775.54|14655.54|14774.6|14654.6|10
1628077960000|2021-08-04 11:52:40|14775.53|14655.53|14776.2|14656.2|14776.2|14656.2|14774.85|14654.85|9
1628077970000|2021-08-04 11:52:50|14776.02|14656.02|14774.86|14654.86|14776.19|14656.19|14774.86|14654.86|9
1628077980000|2021-08-04 11:53:00|14774.66|14654.66|14772.19|14652.19|14774.69|14654.69|14772.19|14652.19|10
1628077990000|2021-08-04 11:53:10|14772.09|14652.09|14771.99|14651.99|14772.32|14652.32|14771.04|14651.04|9
1628078000000|2021-08-04 11:53:20|14772.03|14652.03|14772.08|14652.08|14772.08|14652.08|14771.44|14651.44|8
1628078010000|2021-08-04 11:53:30|14772.02|14652.02|14776.12|14656.12|14776.12|14656.12|14772|14652|10
1628078020000|2021-08-04 11:53:40|14776.13|14656.13|14778.97|14658.97|14778.97|14658.97|14776.13|14656.13|10
1628078030000|2021-08-04 11:53:50|14778.98|14658.98|14782.89|14662.89|14782.89|14662.89|14778.09|14658.09|10
1628078040000|2021-08-04 11:54:00|14784.74|14664.74|14789.47|14669.47|14789.47|14669.47|14784.74|14664.74|10
1628078050000|2021-08-04 11:54:10|14789.17|14669.17|14790.49|14670.49|14790.63|14670.63|14788.87|14668.87|10
1628078060000|2021-08-04 11:54:20|14791.27|14671.27|14794.78|14674.78|14794.78|14674.78|14791.27|14671.27|10
1628078070000|2021-08-04 11:54:30|14794.88|14674.88|14796.84|14676.84|14796.84|14676.84|14794.88|14674.88|10
1628078080000|2021-08-04 11:54:40|14797.05|14677.05|14796.81|14676.81|14797.46|14677.46|14796.76|14676.76|9
1628078090000|2021-08-04 11:54:50|14796.07|14676.07|14798.93|14678.93|14799.08|14679.08|14795.83|14675.83|10
1628078100000|2021-08-04 11:55:00|14799.2|14679.2|14797.84|14677.84|14799.5|14679.5|14797.84|14677.84|10
1628078110000|2021-08-04 11:55:10|14797.5|14677.5|14794.85|14674.85|14797.92|14677.92|14794.85|14674.85|8
1628078120000|2021-08-04 11:55:20|14794.72|14674.72|14795.08|14675.08|14795.72|14675.72|14794.4|14674.4|10
1628078130000|2021-08-04 11:55:30|14795.29|14675.29|14795.88|14675.88|14796.21|14676.21|14795.29|14675.29|10
1628078140000|2021-08-04 11:55:40|14795.91|14675.91|14796.85|14676.85|14796.85|14676.85|14795.47|14675.47|10
1628078150000|2021-08-04 11:55:50|14796.82|14676.82|14792.81|14672.81|14796.82|14676.82|14792.81|14672.81|9
1628078160000|2021-08-04 11:56:00|14792.83|14672.83|14793.55|14673.55|14793.55|14673.55|14792.52|14672.52|9
1628078170000|2021-08-04 11:56:10|14792.24|14672.24|14791.91|14671.91|14792.55|14672.55|14791.91|14671.91|8
1628078180000|2021-08-04 11:56:20|14791.95|14671.95|14793.15|14673.15|14793.15|14673.15|14791.95|14671.95|9
1628078190000|2021-08-04 11:56:30|14792.94|14672.94|14793.73|14673.73|14793.73|14673.73|14792.93|14672.93|10
1628078200000|2021-08-04 11:56:40|14793.8|14673.8|14795.03|14675.03|14795.03|14675.03|14793.73|14673.73|10
1628078210000|2021-08-04 11:56:50|14795.26|14675.26|14795.35|14675.35|14795.72|14675.72|14795.22|14675.22|10
1628078220000|2021-08-04 11:57:00|14795.38|14675.38|14794.45|14674.45|14795.52|14675.52|14794.44|14674.44|10
1628078230000|2021-08-04 11:57:10|14795.6|14675.6|14792.65|14672.65|14795.6|14675.6|14792.53|14672.53|10
1628078240000|2021-08-04 11:57:20|14792.63|14672.63|14790.54|14670.54|14792.64|14672.64|14790.26|14670.26|10
1628078250000|2021-08-04 11:57:30|14790.57|14670.57|14790.35|14670.35|14790.57|14670.57|14790.27|14670.27|9
1628078260000|2021-08-04 11:57:40|14790.32|14670.32|14789.22|14669.22|14790.32|14670.32|14789.22|14669.22|10
1628078270000|2021-08-04 11:57:50|14789.48|14669.48|14789.11|14669.11|14789.48|14669.48|14788.63|14668.63|9
1628078280000|2021-08-04 11:58:00|14789.06|14669.06|14789.4|14669.4|14789.49|14669.49|14788.74|14668.74|9
1628078290000|2021-08-04 11:58:10|14789.25|14669.25|14790.61|14670.61|14790.61|14670.61|14788.46|14668.46|10
1628078300000|2021-08-04 11:58:20|14790.62|14670.62|14790.13|14670.13|14790.88|14670.88|14790.13|14670.13|7
1628078310000|2021-08-04 11:58:30|14790.09|14670.09|14790.93|14670.93|14790.93|14670.93|14790.09|14670.09|9
1628078320000|2021-08-04 11:58:40|14791.22|14671.22|14791.83|14671.83|14791.83|14671.83|14791.22|14671.22|10
1628078330000|2021-08-04 11:58:50|14791.85|14671.85|14790.49|14670.49|14791.87|14671.87|14790.49|14670.49|9
1628078340000|2021-08-04 11:59:00|14790.38|14670.38|14788.87|14668.87|14790.97|14670.97|14788.85|14668.85|9
1628078350000|2021-08-04 11:59:10|14788.86|14668.86|14788.29|14668.29|14788.86|14668.86|14788.23|14668.23|9
1628078360000|2021-08-04 11:59:20|14788|14668|14788.48|14668.48|14789.24|14669.24|14788|14668|10
1628078370000|2021-08-04 11:59:30|14788.47|14668.47|14791.66|14671.66|14791.74|14671.74|14788.47|14668.47|9
1628078380000|2021-08-04 11:59:40|14791.71|14671.71|14792.84|14672.84|14792.84|14672.84|14791.71|14671.71|10
1628078390000|2021-08-04 11:59:50|14792.81|14672.81|14793.59|14673.59|14793.8|14673.8|14792.81|14672.81|10
1628078400000|2021-08-04 12:00:00|14793.4|14673.4|14794.3|14674.3|14794.32|14674.32|14793.33|14673.33|9
1628078410000|2021-08-04 12:00:10|14794.69|14674.69|14795.95|14675.95|14795.95|14675.95|14794.62|14674.62|8
1628078420000|2021-08-04 12:00:20|14796.37|14676.37|14796.14|14676.14|14797.18|14677.18|14796.14|14676.14|10
1628078430000|2021-08-04 12:00:30|14796.08|14676.08|14793.11|14673.11|14796.31|14676.31|14793.11|14673.11|9
1628078440000|2021-08-04 12:00:40|14792.88|14672.88|14789.72|14669.72|14792.88|14672.88|14789.72|14669.72|9
1628078450000|2021-08-04 12:00:50|14789.93|14669.93|14791.26|14671.26|14791.38|14671.38|14789.77|14669.77|10
1628078460000|2021-08-04 12:01:00|14791.17|14671.17|14792.1|14672.1|14792.26|14672.26|14791.1|14671.1|10
1628078470000|2021-08-04 12:01:10|14792.75|14672.75|14797.86|14677.86|14797.86|14677.86|14792.75|14672.75|10
1628078480000|2021-08-04 12:01:20|14797.77|14677.77|14801.02|14681.02|14801.03|14681.03|14797.69|14677.69|10
1628078490000|2021-08-04 12:01:30|14801.09|14681.09|14802.11|14682.11|14802.12|14682.12|14801.09|14681.09|10
1628078500000|2021-08-04 12:01:40|14801.96|14681.96|14802.32|14682.32|14802.35|14682.35|14801.83|14681.83|10
1628078510000|2021-08-04 12:01:50|14802.31|14682.31|14805.86|14685.86|14805.86|14685.86|14802.31|14682.31|9
1628078520000|2021-08-04 12:02:00|14805.87|14685.87|14806.04|14686.04|14806.88|14686.88|14805.76|14685.76|10
1628078530000|2021-08-04 12:02:10|14806.05|14686.05|14805.55|14685.55|14806.15|14686.15|14805.17|14685.17|10
1628078540000|2021-08-04 12:02:20|14804.52|14684.52|14808.99|14688.99|14808.99|14688.99|14804.52|14684.52|10
1628078550000|2021-08-04 12:02:30|14809.58|14689.58|14811.96|14691.96|14811.96|14691.96|14809.58|14689.58|10
1628078560000|2021-08-04 12:02:40|14811.94|14691.94|14818.69|14698.69|14818.69|14698.69|14811.75|14691.75|10
1628078570000|2021-08-04 12:02:50|14819.12|14699.12|14831.54|14711.54|14831.54|14711.54|14819.12|14699.12|10
1628078580000|2021-08-04 12:03:00|14831.8|14711.8|14840.49|14720.49|14840.49|14720.49|14831.8|14711.8|10
1628078590000|2021-08-04 12:03:10|14840.74|14720.74|14841.73|14721.73|14843.79|14723.79|14840.74|14720.74|10
1628078600000|2021-08-04 12:03:20|14842.14|14722.14|14836.71|14716.71|14843.7|14723.7|14836.71|14716.71|10
1628078610000|2021-08-04 12:03:30|14836.42|14716.42|14831.26|14711.26|14836.42|14716.42|14831.26|14711.26|10
1628078620000|2021-08-04 12:03:40|14829.72|14709.72|14826.1|14706.1|14829.72|14709.72|14826.1|14706.1|10
1628078630000|2021-08-04 12:03:50|14826.08|14706.08|14825.35|14705.35|14826.08|14706.08|14823.91|14703.91|10
1628078640000|2021-08-04 12:04:00|14825.18|14705.18|14828.9|14708.9|14828.9|14708.9|14825.18|14705.18|10
1628078650000|2021-08-04 12:04:10|14829.02|14709.02|14830.72|14710.72|14831.54|14711.54|14828.44|14708.44|10
1628078660000|2021-08-04 12:04:20|14831.04|14711.04|14831.94|14711.94|14833.17|14713.17|14831.04|14711.04|10
1628078670000|2021-08-04 12:04:30|14831.67|14711.67|14830.01|14710.01|14831.72|14711.72|14829.86|14709.86|10
1628078680000|2021-08-04 12:04:40|14829.76|14709.76|14830.58|14710.58|14830.75|14710.75|14829.47|14709.47|9
1628078690000|2021-08-04 12:04:50|14830.64|14710.64|14830.21|14710.21|14831.23|14711.23|14830.04|14710.04|9
1628078700000|2021-08-04 12:05:00|14830.24|14710.24|14830.29|14710.29|14830.52|14710.52|14830.09|14710.09|10
1628078710000|2021-08-04 12:05:10|14829.97|14709.97|14830.7|14710.7|14830.93|14710.93|14829.57|14709.57|10
1628078720000|2021-08-04 12:05:20|14830.16|14710.16|14829.9|14709.9|14830.21|14710.21|14829.61|14709.61|10
1628078730000|2021-08-04 12:05:30|14830.21|14710.21|14829.17|14709.17|14830.21|14710.21|14829.17|14709.17|9
1628078740000|2021-08-04 12:05:40|14829.32|14709.32|14831.83|14711.83|14831.83|14711.83|14829.23|14709.23|10
1628078750000|2021-08-04 12:05:50|14832.47|14712.47|14836.58|14716.58|14836.58|14716.58|14832.47|14712.47|10
1628078760000|2021-08-04 12:06:00|14837.83|14717.83|14835.58|14715.58|14838.05|14718.05|14835.58|14715.58|10
1628078770000|2021-08-04 12:06:10|14834.2|14714.2|14831.42|14711.42|14834.2|14714.2|14831.42|14711.42|7
1628078780000|2021-08-04 12:06:20|14831.46|14711.46|14835.28|14715.28|14835.28|14715.28|14831.46|14711.46|9
1628078790000|2021-08-04 12:06:30|14835.57|14715.57|14840.25|14720.25|14841.31|14721.31|14835.57|14715.57|10
1628078800000|2021-08-04 12:06:40|14841.62|14721.62|14842|14722|14842.07|14722.07|14840.78|14720.78|9
1628078810000|2021-08-04 12:06:50|14841.93|14721.93|14840.84|14720.84|14841.93|14721.93|14840.61|14720.61|9
1628078820000|2021-08-04 12:07:00|14840.35|14720.35|14841.13|14721.13|14842.55|14722.55|14840.2|14720.2|10
1628078830000|2021-08-04 12:07:10|14841.34|14721.34|14843.26|14723.26|14843.26|14723.26|14841.34|14721.34|10
1628078840000|2021-08-04 12:07:20|14843.61|14723.61|14845.83|14725.83|14845.96|14725.96|14843.61|14723.61|10
1628078850000|2021-08-04 12:07:30|14845.96|14725.96|14848.37|14728.37|14848.37|14728.37|14845.84|14725.84|9
1628078860000|2021-08-04 12:07:40|14848.48|14728.48|14851.77|14731.77|14851.77|14731.77|14848.44|14728.44|10
1628078870000|2021-08-04 12:07:50|14851.76|14731.76|14852.53|14732.53|14852.53|14732.53|14851.01|14731.01|10
1628078880000|2021-08-04 12:08:00|14852.36|14732.36|14852.4|14732.4|14852.45|14732.45|14851.83|14731.83|10
1628078890000|2021-08-04 12:08:10|14851.9|14731.9|14853.32|14733.32|14853.35|14733.35|14851.9|14731.9|10
1628078900000|2021-08-04 12:08:20|14853.24|14733.24|14850.57|14730.57|14853.32|14733.32|14850.57|14730.57|10
1628078910000|2021-08-04 12:08:30|14849.38|14729.38|14851.08|14731.08|14851.08|14731.08|14849.3|14729.3|9
1628078920000|2021-08-04 12:08:40|14850.62|14730.62|14853.28|14733.28|14853.28|14733.28|14850.43|14730.43|10
1628078930000|2021-08-04 12:08:50|14853.25|14733.25|14855.93|14735.93|14857.18|14737.18|14853.25|14733.25|10
1628078940000|2021-08-04 12:09:00|14855.88|14735.88|14856.96|14736.96|14856.96|14736.96|14855.66|14735.66|10
1628078950000|2021-08-04 12:09:10|14857|14737|14857.19|14737.19|14857.23|14737.23|14856.35|14736.35|9
1628078960000|2021-08-04 12:09:20|14858.38|14738.38|14862.23|14742.23|14862.23|14742.23|14858.38|14738.38|9
1628078970000|2021-08-04 12:09:30|14861.94|14741.94|14863.13|14743.13|14863.3|14743.3|14861.94|14741.94|9
1628078980000|2021-08-04 12:09:40|14863.04|14743.04|14865.45|14745.45|14865.45|14745.45|14863.04|14743.04|8
1628078990000|2021-08-04 12:09:50|14865.84|14745.84|14867.44|14747.44|14867.5|14747.5|14865.84|14745.84|10
1628079000000|2021-08-04 12:10:00|14867.28|14747.28|14867.07|14747.07|14867.48|14747.48|14866.75|14746.75|10
1628079010000|2021-08-04 12:10:10|14867.06|14747.06|14867.74|14747.74|14867.87|14747.87|14866.96|14746.96|10
1628079020000|2021-08-04 12:10:20|14867.7|14747.7|14868.16|14748.16|14868.16|14748.16|14867.5|14747.5|9
1628079030000|2021-08-04 12:10:30|14868.19|14748.19|14869.89|14749.89|14869.98|14749.98|14867.6|14747.6|9
1628079040000|2021-08-04 12:10:40|14870.25|14750.25|14872.96|14752.96|14872.96|14752.96|14870.25|14750.25|10
1628079050000|2021-08-04 12:10:50|14873.13|14753.13|14877.7|14757.7|14877.7|14757.7|14873.13|14753.13|10
1628079060000|2021-08-04 12:11:00|14878.7|14758.7|14875.95|14755.95|14878.77|14758.77|14875.95|14755.95|10
1628079070000|2021-08-04 12:11:10|14875.57|14755.57|14871.82|14751.82|14875.57|14755.57|14870.27|14750.27|10
1628079080000|2021-08-04 12:11:20|14871.01|14751.01|14864.01|14744.01|14871.01|14751.01|14864.01|14744.01|10
1628079090000|2021-08-04 12:11:30|14863.92|14743.92|14863.65|14743.65|14864.29|14744.29|14863.59|14743.59|9
1628079100000|2021-08-04 12:11:40|14863.66|14743.66|14863.9|14743.9|14863.9|14743.9|14862.79|14742.79|9
1628079110000|2021-08-04 12:11:50|14864.15|14744.15|14866.2|14746.2|14866.2|14746.2|14864.15|14744.15|9
1628079120000|2021-08-04 12:12:00|14866.41|14746.41|14867.47|14747.47|14867.76|14747.76|14866.41|14746.41|10
1628079130000|2021-08-04 12:12:10|14867.44|14747.44|14866.78|14746.78|14869.18|14749.18|14866.78|14746.78|10
1628079140000|2021-08-04 12:12:20|14867.73|14747.73|14868.03|14748.03|14868.09|14748.09|14867.09|14747.09|10
1628079150000|2021-08-04 12:12:30|14868.22|14748.22|14867.86|14747.86|14868.93|14748.93|14867.86|14747.86|9
1628079160000|2021-08-04 12:12:40|14867.7|14747.7|14865.26|14745.26|14867.7|14747.7|14865.26|14745.26|10
1628079170000|2021-08-04 12:12:50|14865.51|14745.51|14865.26|14745.26|14865.64|14745.64|14865.19|14745.19|9
1628079180000|2021-08-04 12:13:00|14865.22|14745.22|14865.22|14745.22|14865.33|14745.33|14864.32|14744.32|10
1628079190000|2021-08-04 12:13:10|14865.21|14745.21|14862.63|14742.63|14865.24|14745.24|14862.63|14742.63|9
1628079200000|2021-08-04 12:13:20|14861.59|14741.59|14857.14|14737.14|14861.61|14741.61|14857.14|14737.14|10
1628079210000|2021-08-04 12:13:30|14857.11|14737.11|14856.49|14736.49|14857.25|14737.25|14856.44|14736.44|10
1628079220000|2021-08-04 12:13:40|14856.53|14736.53|14856.31|14736.31|14856.9|14736.9|14855.97|14735.97|10
1628079230000|2021-08-04 12:13:50|14856.57|14736.57|14859.88|14739.88|14859.88|14739.88|14856.3|14736.3|10
1628079240000|2021-08-04 12:14:00|14860.08|14740.08|14861.28|14741.28|14861.89|14741.89|14860.08|14740.08|10
1628079250000|2021-08-04 12:14:10|14861.19|14741.19|14862.54|14742.54|14862.54|14742.54|14861.19|14741.19|10
1628079260000|2021-08-04 12:14:20|14862.47|14742.47|14862.54|14742.54|14862.54|14742.54|14862.29|14742.29|8
1628079270000|2021-08-04 12:14:30|14862.62|14742.62|14859.65|14739.65|14862.62|14742.62|14859.65|14739.65|10
1628079280000|2021-08-04 12:14:40|14859.62|14739.62|14860.24|14740.24|14860.64|14740.64|14859.22|14739.22|10
1628079290000|2021-08-04 12:14:50|14859.72|14739.72|14861.94|14741.94|14861.94|14741.94|14859.7|14739.7|10
1628079300000|2021-08-04 12:15:00|14862.01|14742.01|14866.77|14746.77|14866.77|14746.77|14861.88|14741.88|10
1628079310000|2021-08-04 12:15:10|14867.44|14747.44|14869.34|14749.34|14870.13|14750.13|14867.44|14747.44|10
1628079320000|2021-08-04 12:15:20|14869.8|14749.8|14871.34|14751.34|14871.75|14751.75|14869.8|14749.8|10
1628079330000|2021-08-04 12:15:30|14871.52|14751.52|14873.6|14753.6|14873.6|14753.6|14871.52|14751.52|8
1628079340000|2021-08-04 12:15:40|14873.71|14753.71|14875.26|14755.26|14875.53|14755.53|14873.71|14753.71|10
1628079350000|2021-08-04 12:15:50|14875.59|14755.59|14876.37|14756.37|14876.5|14756.5|14875.54|14755.54|9
1628079360000|2021-08-04 12:16:00|14876.64|14756.64|14874.54|14754.54|14876.77|14756.77|14874.54|14754.54|10
1628079370000|2021-08-04 12:16:10|14874.52|14754.52|14874.68|14754.68|14875.68|14755.68|14874.01|14754.01|9
1628079380000|2021-08-04 12:16:20|14874.15|14754.15|14870.26|14750.26|14874.15|14754.15|14870.26|14750.26|10
1628079390000|2021-08-04 12:16:30|14869.86|14749.86|14866.57|14746.57|14869.86|14749.86|14866.57|14746.57|10
1628079400000|2021-08-04 12:16:40|14866.83|14746.83|14863.32|14743.32|14866.83|14746.83|14863.03|14743.03|10
1628079410000|2021-08-04 12:16:50|14862.87|14742.87|14863.62|14743.62|14863.62|14743.62|14861.71|14741.71|9
1628079420000|2021-08-04 12:17:00|14863.68|14743.68|14863.59|14743.59|14863.96|14743.96|14863.43|14743.43|10
1628079430000|2021-08-04 12:17:10|14863.47|14743.47|14862.23|14742.23|14863.74|14743.74|14861.97|14741.97|10
1628079440000|2021-08-04 12:17:20|14862.3|14742.3|14861.54|14741.54|14862.3|14742.3|14861.39|14741.39|10
1628079450000|2021-08-04 12:17:30|14861.72|14741.72|14863.52|14743.52|14863.64|14743.64|14861.72|14741.72|10
1628079460000|2021-08-04 12:17:40|14863.36|14743.36|14860.15|14740.15|14863.6|14743.6|14860.03|14740.03|10
1628079470000|2021-08-04 12:17:50|14858.79|14738.79|14857.14|14737.14|14858.79|14738.79|14857.14|14737.14|10
1628079480000|2021-08-04 12:18:00|14857.09|14737.09|14852.42|14732.42|14857.09|14737.09|14852.42|14732.42|10
1628079490000|2021-08-04 12:18:10|14852.1|14732.1|14849.69|14729.69|14852.12|14732.12|14849.69|14729.69|10
1628079500000|2021-08-04 12:18:20|14849.44|14729.44|14848.92|14728.92|14849.44|14729.44|14848.85|14728.85|9
1628079510000|2021-08-04 12:18:30|14848.99|14728.99|14850.63|14730.63|14850.63|14730.63|14848.71|14728.71|10
1628079520000|2021-08-04 12:18:40|14850.66|14730.66|14851.57|14731.57|14851.57|14731.57|14850.04|14730.04|9
1628079530000|2021-08-04 12:18:50|14851.48|14731.48|14852.2|14732.2|14852.71|14732.71|14851.48|14731.48|10
1628079540000|2021-08-04 12:19:00|14852.18|14732.18|14851.64|14731.64|14852.4|14732.4|14851.3|14731.3|9
1628079550000|2021-08-04 12:19:10|14851.57|14731.57|14851.53|14731.53|14851.97|14731.97|14850.74|14730.74|10
1628079560000|2021-08-04 12:19:20|14851.55|14731.55|14849.65|14729.65|14851.59|14731.59|14849.65|14729.65|9
1628079570000|2021-08-04 12:19:30|14849.56|14729.56|14848.32|14728.32|14849.56|14729.56|14848.32|14728.32|10
1628079580000|2021-08-04 12:19:40|14848.26|14728.26|14846.84|14726.84|14848.3|14728.3|14846.84|14726.84|10
1628079590000|2021-08-04 12:19:50|14846.77|14726.77|14845.24|14725.24|14846.83|14726.83|14843.82|14723.82|9
1628079600000|2021-08-04 12:20:00|14845.35|14725.35|14846.27|14726.27|14846.27|14726.27|14844.01|14724.01|9
1628079610000|2021-08-04 12:20:10|14847.01|14727.01|14848.69|14728.69|14848.69|14728.69|14846.95|14726.95|10
1628079620000|2021-08-04 12:20:20|14848.87|14728.87|14853.53|14733.53|14853.6|14733.6|14848.87|14728.87|10
1628079630000|2021-08-04 12:20:30|14853.93|14733.93|14857.5|14737.5|14857.5|14737.5|14853.9|14733.9|9
1628079640000|2021-08-04 12:20:40|14857.22|14737.22|14856.97|14736.97|14858.49|14738.49|14856.97|14736.97|10
1628079650000|2021-08-04 12:20:50|14857.15|14737.15|14854.09|14734.09|14857.15|14737.15|14854.09|14734.09|10
1628079660000|2021-08-04 12:21:00|14853.85|14733.85|14853.81|14733.81|14853.95|14733.95|14853.54|14733.54|10
1628079670000|2021-08-04 12:21:10|14853.82|14733.82|14855.3|14735.3|14855.3|14735.3|14853.82|14733.82|10
1628079680000|2021-08-04 12:21:20|14855.73|14735.73|14856.42|14736.42|14856.77|14736.77|14855.73|14735.73|10
1628079690000|2021-08-04 12:21:30|14856.45|14736.45|14862.13|14742.13|14862.13|14742.13|14856.45|14736.45|10
1628079700000|2021-08-04 12:21:40|14864.32|14744.32|14866.28|14746.28|14866.28|14746.28|14864.32|14744.32|10
1628079710000|2021-08-04 12:21:50|14866.3|14746.3|14867.98|14747.98|14867.98|14747.98|14866.19|14746.19|8
1628079720000|2021-08-04 12:22:00|14867.9|14747.9|14870.27|14750.27|14870.28|14750.28|14867.9|14747.9|9
1628079730000|2021-08-04 12:22:10|14870.32|14750.32|14870.12|14750.12|14870.54|14750.54|14869.67|14749.67|8
1628079740000|2021-08-04 12:22:20|14870.38|14750.38|14871.05|14751.05|14871.48|14751.48|14870.32|14750.32|10
1628079750000|2021-08-04 12:22:30|14871.07|14751.07|14872.77|14752.77|14872.77|14752.77|14871.03|14751.03|9
1628079760000|2021-08-04 12:22:40|14873.23|14753.23|14874.93|14754.93|14874.93|14754.93|14873.23|14753.23|10
1628079770000|2021-08-04 12:22:50|14875.14|14755.14|14877.43|14757.43|14877.46|14757.46|14875.14|14755.14|10
1628079780000|2021-08-04 12:23:00|14876.99|14756.99|14876.19|14756.19|14877.32|14757.32|14875.73|14755.73|10
1628079790000|2021-08-04 12:23:10|14875.98|14755.98|14876.34|14756.34|14876.59|14756.59|14874.5|14754.5|9
1628079800000|2021-08-04 12:23:20|14876.55|14756.55|14876.55|14756.55|14876.66|14756.66|14876.03|14756.03|9
1628079810000|2021-08-04 12:23:30|14876.67|14756.67|14883.12|14763.12|14883.12|14763.12|14876.5|14756.5|10
1628079820000|2021-08-04 12:23:40|14883.58|14763.58|14890.14|14770.14|14890.14|14770.14|14883.58|14763.58|10
1628079830000|2021-08-04 12:23:50|14889.65|14769.65|14889.66|14769.66|14889.66|14769.66|14888.96|14768.96|8
1628079840000|2021-08-04 12:24:00|14888.76|14768.76|14889.21|14769.21|14889.21|14769.21|14888.46|14768.46|10
1628079850000|2021-08-04 12:24:10|14889.69|14769.69|14890.47|14770.47|14890.47|14770.47|14889.05|14769.05|8
1628079860000|2021-08-04 12:24:20|14890.52|14770.52|14891.72|14771.72|14891.81|14771.81|14890.52|14770.52|10
1628079870000|2021-08-04 12:24:30|14891.92|14771.92|14897.4|14777.4|14897.47|14777.47|14891.92|14771.92|10
1628079880000|2021-08-04 12:24:40|14899.99|14779.99|14903.62|14783.62|14903.62|14783.62|14899.99|14779.99|9
1628079890000|2021-08-04 12:24:50|14902.87|14782.87|14902.1|14782.1|14903.4|14783.4|14902.1|14782.1|10
1628079900000|2021-08-04 12:25:00|14901.65|14781.65|14901.7|14781.7|14901.7|14781.7|14900.35|14780.35|10
1628079910000|2021-08-04 12:25:10|14902.77|14782.77|14905.39|14785.39|14905.39|14785.39|14902.77|14782.77|10
1628079920000|2021-08-04 12:25:20|14905.31|14785.31|14909.63|14789.63|14909.63|14789.63|14905.31|14785.31|10
1628079930000|2021-08-04 12:25:30|14910.39|14790.39|14912.55|14792.55|14913.74|14793.74|14910.3|14790.3|10
1628079940000|2021-08-04 12:25:40|14911.38|14791.38|14908|14788|14911.38|14791.38|14908|14788|10
1628079950000|2021-08-04 12:25:50|14907.87|14787.87|14910.61|14790.61|14910.61|14790.61|14907.87|14787.87|10
1628079960000|2021-08-04 12:26:00|14910.84|14790.84|14913.17|14793.17|14913.17|14793.17|14910.84|14790.84|10
1628079970000|2021-08-04 12:26:10|14913.08|14793.08|14916|14796|14916|14796|14913.08|14793.08|10
1628079980000|2021-08-04 12:26:20|14915.84|14795.84|14916.8|14796.8|14916.88|14796.88|14915.72|14795.72|9
1628079990000|2021-08-04 12:26:30|14917.75|14797.75|14917.13|14797.13|14918.63|14798.63|14917.13|14797.13|9
1628080000000|2021-08-04 12:26:40|14917.04|14797.04|14918.46|14798.46|14918.46|14798.46|14916.93|14796.93|10
1628080010000|2021-08-04 12:26:50|14918.74|14798.74|14916.09|14796.09|14918.91|14798.91|14916.09|14796.09|9
1628080020000|2021-08-04 12:27:00|14916.04|14796.04|14913.88|14793.88|14916.04|14796.04|14913.88|14793.88|10
1628080030000|2021-08-04 12:27:10|14912.87|14792.87|14909.87|14789.87|14912.87|14792.87|14909.87|14789.87|10
1628080040000|2021-08-04 12:27:20|14909.62|14789.62|14910.19|14790.19|14910.76|14790.76|14909.62|14789.62|10
1628080050000|2021-08-04 12:27:30|14909.85|14789.85|14908.45|14788.45|14909.85|14789.85|14908.45|14788.45|10
1628080060000|2021-08-04 12:27:40|14908.55|14788.55|14908.14|14788.14|14908.58|14788.58|14908.14|14788.14|9
1628080070000|2021-08-04 12:27:50|14907.38|14787.38|14906.87|14786.87|14908.24|14788.24|14906.74|14786.74|10
1628080080000|2021-08-04 12:28:00|14906.49|14786.49|14906.88|14786.88|14907.31|14787.31|14906.37|14786.37|10
1628080090000|2021-08-04 12:28:10|14906.82|14786.82|14906.15|14786.15|14907.2|14787.2|14906.15|14786.15|10
1628080100000|2021-08-04 12:28:20|14906.12|14786.12|14907.09|14787.09|14907.17|14787.17|14906.12|14786.12|10
1628080110000|2021-08-04 12:28:30|14907.1|14787.1|14908.44|14788.44|14908.44|14788.44|14905.72|14785.72|10
1628080120000|2021-08-04 12:28:40|14909.08|14789.08|14912.55|14792.55|14912.55|14792.55|14909.07|14789.07|9
1628080130000|2021-08-04 12:28:50|14912.63|14792.63|14913.71|14793.71|14913.71|14793.71|14912.63|14792.63|10
1628080140000|2021-08-04 12:29:00|14914.18|14794.18|14916.9|14796.9|14917.66|14797.66|14914.13|14794.13|10
1628080150000|2021-08-04 12:29:10|14916.91|14796.91|14918.9|14798.9|14919.25|14799.25|14916.91|14796.91|8
1628080160000|2021-08-04 12:29:20|14918.93|14798.93|14918.87|14798.87|14919.11|14799.11|14918.76|14798.76|10
1628080170000|2021-08-04 12:29:30|14918.98|14798.98|14918.14|14798.14|14919.17|14799.17|14918.14|14798.14|9
1628080180000|2021-08-04 12:29:40|14918.18|14798.18|14918.41|14798.41|14918.41|14798.41|14917.97|14797.97|9
1628080190000|2021-08-04 12:29:50|14918.45|14798.45|14919.59|14799.59|14920.02|14800.02|14918.45|14798.45|9
1628080200000|2021-08-04 12:30:00|14919.54|14799.54|14920.6|14800.6|14920.6|14800.6|14919.52|14799.52|9
1628080210000|2021-08-04 12:30:10|14921.01|14801.01|14926.32|14806.32|14926.32|14806.32|14921.01|14801.01|10
1628080220000|2021-08-04 12:30:20|14925.69|14805.69|14923.36|14803.36|14925.69|14805.69|14922.94|14802.94|10
1628080230000|2021-08-04 12:30:30|14923.89|14803.89|14924.3|14804.3|14924.35|14804.35|14923.67|14803.67|9
1628080240000|2021-08-04 12:30:40|14924.11|14804.11|14918.35|14798.35|14924.11|14804.11|14918.35|14798.35|10
1628080250000|2021-08-04 12:30:50|14916.53|14796.53|14907.01|14787.01|14916.53|14796.53|14906.82|14786.82|10
1628080260000|2021-08-04 12:31:00|14905.36|14785.36|14902.82|14782.82|14905.36|14785.36|14902.43|14782.43|10
1628080270000|2021-08-04 12:31:10|14902.86|14782.86|14900.07|14780.07|14903.14|14783.14|14899.96|14779.96|10
1628080280000|2021-08-04 12:31:20|14900.17|14780.17|14899.31|14779.31|14900.17|14780.17|14899.31|14779.31|8
1628080290000|2021-08-04 12:31:30|14899.36|14779.36|14897.18|14777.18|14899.47|14779.47|14897.18|14777.18|10
1628080300000|2021-08-04 12:31:40|14897.05|14777.05|14894.23|14774.23|14897.05|14777.05|14894.23|14774.23|10
1628080310000|2021-08-04 12:31:50|14894.04|14774.04|14893.13|14773.13|14894.04|14774.04|14892.89|14772.89|10
1628080320000|2021-08-04 12:32:00|14893.38|14773.38|14894.72|14774.72|14895.02|14775.02|14893.38|14773.38|10
1628080330000|2021-08-04 12:32:10|14895.68|14775.68|14892.95|14772.95|14895.96|14775.96|14892.95|14772.95|10
1628080340000|2021-08-04 12:32:20|14894.35|14774.35|14891.76|14771.76|14894.42|14774.42|14891.75|14771.75|10
1628080350000|2021-08-04 12:32:30|14891.7|14771.7|14890.95|14770.95|14892.28|14772.28|14890.84|14770.84|9
1628080360000|2021-08-04 12:32:40|14891.81|14771.81|14891.13|14771.13|14891.82|14771.82|14891.13|14771.13|10
1628080370000|2021-08-04 12:32:50|14891.09|14771.09|14889.06|14769.06|14891.09|14771.09|14889.03|14769.03|10
1628080380000|2021-08-04 12:33:00|14889.17|14769.17|14889.19|14769.19|14889.47|14769.47|14888.75|14768.75|9
1628080390000|2021-08-04 12:33:10|14889.21|14769.21|14890.61|14770.61|14890.61|14770.61|14889.21|14769.21|10
1628080400000|2021-08-04 12:33:20|14890.25|14770.25|14892.72|14772.72|14892.72|14772.72|14890.25|14770.25|10
1628080410000|2021-08-04 12:33:30|14893|14773|14894.42|14774.42|14894.42|14774.42|14892.93|14772.93|10
1628080420000|2021-08-04 12:33:40|14894.37|14774.37|14895.08|14775.08|14895.14|14775.14|14894.37|14774.37|10
1628080430000|2021-08-04 12:33:50|14895.07|14775.07|14891.86|14771.86|14895.07|14775.07|14891.86|14771.86|10
1628080440000|2021-08-04 12:34:00|14891.96|14771.96|14888.64|14768.64|14891.96|14771.96|14888.64|14768.64|10
1628080450000|2021-08-04 12:34:10|14888.32|14768.32|14889.07|14769.07|14889.07|14769.07|14887.92|14767.92|10
1628080460000|2021-08-04 12:34:20|14889.02|14769.02|14892.16|14772.16|14892.16|14772.16|14889.02|14769.02|10
1628080470000|2021-08-04 12:34:30|14893.09|14773.09|14894.06|14774.06|14894.29|14774.29|14893.09|14773.09|9
1628080480000|2021-08-04 12:34:40|14894.31|14774.31|14894.92|14774.92|14894.92|14774.92|14894.26|14774.26|10
1628080490000|2021-08-04 12:34:50|14895.08|14775.08|14897.81|14777.81|14897.83|14777.83|14895.08|14775.08|9
1628080500000|2021-08-04 12:35:00|14897.96|14777.96|14898.54|14778.54|14898.65|14778.65|14897.12|14777.12|9
1628080510000|2021-08-04 12:35:10|14899.08|14779.08|14898.35|14778.35|14899.08|14779.08|14898.08|14778.08|8
1628080520000|2021-08-04 12:35:20|14898.32|14778.32|14897.87|14777.87|14898.33|14778.33|14897.19|14777.19|10
1628080530000|2021-08-04 12:35:30|14897.71|14777.71|14894.58|14774.58|14897.75|14777.75|14894.54|14774.54|10
1628080540000|2021-08-04 12:35:40|14894.18|14774.18|14893.63|14773.63|14894.18|14774.18|14893.45|14773.45|9
1628080550000|2021-08-04 12:35:50|14893.68|14773.68|14893.87|14773.87|14893.87|14773.87|14893.4|14773.4|9
1628080560000|2021-08-04 12:36:00|14893.79|14773.79|14895.06|14775.06|14895.06|14775.06|14893.72|14773.72|10
1628080570000|2021-08-04 12:36:10|14895.05|14775.05|14895.76|14775.76|14895.92|14775.92|14894.62|14774.62|9
1628080580000|2021-08-04 12:36:20|14896.17|14776.17|14893.74|14773.74|14896.17|14776.17|14893.74|14773.74|10
1628080590000|2021-08-04 12:36:30|14893.58|14773.58|14893.52|14773.52|14893.69|14773.69|14893.4|14773.4|9
1628080600000|2021-08-04 12:36:40|14893.36|14773.36|14894.02|14774.02|14894.05|14774.05|14893.33|14773.33|10
1628080610000|2021-08-04 12:36:50|14894.11|14774.11|14894.37|14774.37|14894.65|14774.65|14893.35|14773.35|10
1628080620000|2021-08-04 12:37:00|14894.59|14774.59|14892.93|14772.93|14894.59|14774.59|14892.93|14772.93|10
1628080630000|2021-08-04 12:37:10|14892.91|14772.91|14894.66|14774.66|14894.66|14774.66|14892.76|14772.76|8
1628080640000|2021-08-04 12:37:20|14894.68|14774.68|14894.29|14774.29|14895.13|14775.13|14894.01|14774.01|9
1628080650000|2021-08-04 12:37:30|14894.19|14774.19|14899.75|14779.75|14899.75|14779.75|14894.19|14774.19|10
1628080660000|2021-08-04 12:37:40|14899.74|14779.74|14905.66|14785.66|14905.66|14785.66|14899.74|14779.74|10
1628080670000|2021-08-04 12:37:50|14906.13|14786.13|14910.27|14790.27|14910.27|14790.27|14906.13|14786.13|10
1628080680000|2021-08-04 12:38:00|14910.7|14790.7|14912.25|14792.25|14912.29|14792.29|14910.7|14790.7|10
1628080690000|2021-08-04 12:38:10|14912.34|14792.34|14922.9|14802.9|14922.9|14802.9|14912.34|14792.34|10
1628080700000|2021-08-04 12:38:20|14923.2|14803.2|14928.1|14808.1|14928.1|14808.1|14923.2|14803.2|10
1628080710000|2021-08-04 12:38:30|14931.39|14811.39|14935.26|14815.26|14935.26|14815.26|14931.39|14811.39|10
1628080720000|2021-08-04 12:38:40|14934.85|14814.85|14933.72|14813.72|14935.07|14815.07|14933.72|14813.72|10
1628080730000|2021-08-04 12:38:50|14932.17|14812.17|14927.62|14807.62|14932.17|14812.17|14927.62|14807.62|10
1628080740000|2021-08-04 12:39:00|14927.57|14807.57|14929.79|14809.79|14929.79|14809.79|14927.44|14807.44|10
1628080750000|2021-08-04 12:39:10|14929.57|14809.57|14932.07|14812.07|14932.07|14812.07|14929.27|14809.27|10
1628080760000|2021-08-04 12:39:20|14931.86|14811.86|14932.66|14812.66|14932.94|14812.94|14930.79|14810.79|10
1628080770000|2021-08-04 12:39:30|14932.9|14812.9|14935.88|14815.88|14935.88|14815.88|14932.9|14812.9|10
1628080780000|2021-08-04 12:39:40|14936.37|14816.37|14935.9|14815.9|14937.37|14817.37|14935.72|14815.72|10
1628080790000|2021-08-04 12:39:50|14935.79|14815.79|14937.9|14817.9|14937.9|14817.9|14935.79|14815.79|8
1628080800000|2021-08-04 12:40:00|14937.55|14817.55|14940.99|14820.99|14940.99|14820.99|14937.55|14817.55|10
1628080810000|2021-08-04 12:40:10|14941.01|14821.01|14940.03|14820.03|14941.04|14821.04|14939.65|14819.65|9
1628080820000|2021-08-04 12:40:20|14941.59|14821.59|14942.31|14822.31|14942.54|14822.54|14941.38|14821.38|7
1628080830000|2021-08-04 12:40:30|14942.56|14822.56|14945.54|14825.54|14945.54|14825.54|14942.56|14822.56|10
1628080840000|2021-08-04 12:40:40|14946.03|14826.03|14947.21|14827.21|14947.21|14827.21|14945.72|14825.72|10
1628080850000|2021-08-04 12:40:50|14947.07|14827.07|14950.86|14830.86|14950.87|14830.87|14947.06|14827.06|10
1628080860000|2021-08-04 12:41:00|14950.64|14830.64|14952.11|14832.11|14953.26|14833.26|14950.64|14830.64|9
1628080870000|2021-08-04 12:41:10|14952.31|14832.31|14953.23|14833.23|14953.45|14833.45|14952.13|14832.13|10
1628080880000|2021-08-04 12:41:20|14952.07|14832.07|14953.67|14833.67|14953.74|14833.74|14952.07|14832.07|10
1628080890000|2021-08-04 12:41:30|14954.34|14834.34|14956.21|14836.21|14956.28|14836.28|14954.13|14834.13|10
1628080900000|2021-08-04 12:41:40|14956.12|14836.12|14959.14|14839.14|14959.14|14839.14|14956.12|14836.12|9
1628080910000|2021-08-04 12:41:50|14960.34|14840.34|14963.05|14843.05|14963.53|14843.53|14960.34|14840.34|9
1628080920000|2021-08-04 12:42:00|14963.47|14843.47|14958.09|14838.09|14963.47|14843.47|14958.09|14838.09|10
1628080930000|2021-08-04 12:42:10|14957.44|14837.44|14955.25|14835.25|14957.72|14837.72|14955.25|14835.25|10
1628080940000|2021-08-04 12:42:20|14955.24|14835.24|14955.4|14835.4|14955.4|14835.4|14954.85|14834.85|10
1628080950000|2021-08-04 12:42:30|14955.97|14835.97|14957.67|14837.67|14957.67|14837.67|14955.97|14835.97|10
1628080960000|2021-08-04 12:42:40|14957.58|14837.58|14956.03|14836.03|14957.74|14837.74|14956.03|14836.03|10
1628080970000|2021-08-04 12:42:50|14955.86|14835.86|14953.98|14833.98|14956.08|14836.08|14953.98|14833.98|10
1628080980000|2021-08-04 12:43:00|14954.02|14834.02|14950.76|14830.76|14954.02|14834.02|14950.76|14830.76|9
1628080990000|2021-08-04 12:43:10|14949.41|14829.41|14947.22|14827.22|14949.41|14829.41|14947.12|14827.12|10
1628081000000|2021-08-04 12:43:20|14947.67|14827.67|14945.75|14825.75|14948.5|14828.5|14945.75|14825.75|10
1628081010000|2021-08-04 12:43:30|14945.98|14825.98|14947.25|14827.25|14947.27|14827.27|14945.98|14825.98|10
1628081020000|2021-08-04 12:43:40|14948.56|14828.56|14951.06|14831.06|14951.06|14831.06|14947.91|14827.91|10
1628081030000|2021-08-04 12:43:50|14951.89|14831.89|14958.95|14838.95|14959.01|14839.01|14951.89|14831.89|9
1628081040000|2021-08-04 12:44:00|14960.62|14840.62|14976.48|14856.48|14976.48|14856.48|14960.62|14840.62|10
1628081050000|2021-08-04 12:44:10|14979.56|14859.56|14983.42|14863.42|14984.62|14864.62|14979.56|14859.56|10
1628081060000|2021-08-04 12:44:20|14983.52|14863.52|14983.85|14863.85|14984.82|14864.82|14981.62|14861.62|10
1628081070000|2021-08-04 12:44:30|14982.84|14862.84|14982.38|14862.38|14982.84|14862.84|14981.41|14861.41|10
1628081080000|2021-08-04 12:44:40|14982.96|14862.96|14981.75|14861.75|14983.63|14863.63|14981.25|14861.25|10
1628081090000|2021-08-04 12:44:50|14979.78|14859.78|14980.19|14860.19|14980.7|14860.7|14979.78|14859.78|10
1628081100000|2021-08-04 12:45:00|14979.45|14859.45|14984.85|14864.85|14984.85|14864.85|14979.41|14859.41|10
1628081110000|2021-08-04 12:45:10|14985.98|14865.98|14990.04|14870.04|14990.04|14870.04|14985.98|14865.98|10
1628081120000|2021-08-04 12:45:20|14990.4|14870.4|14989.89|14869.89|14991.26|14871.26|14989.25|14869.25|10
1628081130000|2021-08-04 12:45:30|14989.68|14869.68|14993.01|14873.01|14993.44|14873.44|14989.68|14869.68|10
1628081140000|2021-08-04 12:45:40|14993.33|14873.33|14994.62|14874.62|14994.62|14874.62|14992.86|14872.86|10
1628081150000|2021-08-04 12:45:50|14996.02|14876.02|15007.73|14887.73|15007.77|14887.77|14996.02|14876.02|10
1628081160000|2021-08-04 12:46:00|15008.28|14888.28|15022.28|14902.28|15022.28|14902.28|15008.28|14888.28|10
1628081170000|2021-08-04 12:46:10|15024.72|14904.72|15035.97|14915.97|15036.05|14916.05|15024.72|14904.72|10
1628081180000|2021-08-04 12:46:20|15035.83|14915.83|15040.48|14920.48|15040.78|14920.78|15035.06|14915.06|10
1628081190000|2021-08-04 12:46:30|15040|14920|15035.55|14915.55|15040.15|14920.15|15034.43|14914.43|10
1628081200000|2021-08-04 12:46:40|15033.66|14913.66|15038.57|14918.57|15038.62|14918.62|15033.66|14913.66|9
1628081210000|2021-08-04 12:46:50|15039.4|14919.4|15047.63|14927.63|15047.63|14927.63|15039.4|14919.4|10
1628081220000|2021-08-04 12:47:00|15049.17|14929.17|15049.03|14929.03|15051.46|14931.46|15048.82|14928.82|10
1628081230000|2021-08-04 12:47:10|15048.17|14928.17|15045.77|14925.77|15048.17|14928.17|15044.78|14924.78|10
1628081240000|2021-08-04 12:47:20|15049.42|14929.42|15046.74|14926.74|15052.72|14932.72|15046.74|14926.74|10
1628081250000|2021-08-04 12:47:30|15047.5|14927.5|15044.52|14924.52|15048.26|14928.26|15044.52|14924.52|10
1628081260000|2021-08-04 12:47:40|15041.46|14921.46|15038.62|14918.62|15041.57|14921.57|15038.35|14918.35|10
1628081270000|2021-08-04 12:47:50|15035.89|14915.89|15033.4|14913.4|15036.35|14916.35|15033.4|14913.4|10
1628081280000|2021-08-04 12:48:00|15032.45|14912.45|15030.87|14910.87|15032.45|14912.45|15029.77|14909.77|10
1628081290000|2021-08-04 12:48:10|15030.55|14910.55|15038.61|14918.61|15038.61|14918.61|15030.55|14910.55|10
1628081300000|2021-08-04 12:48:20|15038.91|14918.91|15042.88|14922.88|15043.26|14923.26|15038.91|14918.91|10
1628081310000|2021-08-04 12:48:30|15043.74|14923.74|15044.76|14924.76|15047.62|14927.62|15043.74|14923.74|10
1628081320000|2021-08-04 12:48:40|15045.52|14925.52|15043.83|14923.83|15045.52|14925.52|15043.02|14923.02|10
1628081330000|2021-08-04 12:48:50|15043.34|14923.34|15040.28|14920.28|15043.47|14923.47|15040.19|14920.19|10
1628081340000|2021-08-04 12:49:00|15039.96|14919.96|15038.89|14918.89|15040.15|14920.15|15038.89|14918.89|10
1628081350000|2021-08-04 12:49:10|15038.58|14918.58|15041.5|14921.5|15041.6|14921.6|15038.58|14918.58|10
1628081360000|2021-08-04 12:49:20|15042.78|14922.78|15041.44|14921.44|15043.07|14923.07|15041.1|14921.1|9
1628081370000|2021-08-04 12:49:30|15041.23|14921.23|15041.78|14921.78|15042.1|14922.1|15040.77|14920.77|10
1628081380000|2021-08-04 12:49:40|15042.68|14922.68|15045.67|14925.67|15045.67|14925.67|15042.68|14922.68|10
1628081390000|2021-08-04 12:49:50|15045.18|14925.18|15047|14927|15047|14927|15045.18|14925.18|10
1628081400000|2021-08-04 12:50:00|15047.26|14927.26|15049.03|14929.03|15049.03|14929.03|15046.99|14926.99|10
1628081410000|2021-08-04 12:50:10|15048.82|14928.82|15052.8|14932.8|15052.8|14932.8|15048.82|14928.82|10
1628081420000|2021-08-04 12:50:20|15053.72|14933.72|15053.94|14933.94|15054.36|14934.36|15053.38|14933.38|10
1628081430000|2021-08-04 12:50:30|15054.77|14934.77|15056|14936|15062.35|14942.35|15054.77|14934.77|10
1628081440000|2021-08-04 12:50:40|15056.52|14936.52|15059.15|14939.15|15059.15|14939.15|15056.52|14936.52|10
1628081450000|2021-08-04 12:50:50|15059.9|14939.9|15063.82|14943.82|15064.12|14944.12|15059.9|14939.9|9
1628081460000|2021-08-04 12:51:00|15063.91|14943.91|15057.94|14937.94|15064.73|14944.73|15057.94|14937.94|10
1628081470000|2021-08-04 12:51:10|15058.31|14938.31|15058.89|14938.89|15058.89|14938.89|15056.16|14936.16|10
1628081480000|2021-08-04 12:51:20|15059.4|14939.4|15063.28|14943.28|15063.28|14943.28|15059.4|14939.4|10
1628081490000|2021-08-04 12:51:30|15063.56|14943.56|15068.85|14948.85|15068.85|14948.85|15063.56|14943.56|10
1628081500000|2021-08-04 12:51:40|15069.38|14949.38|15071.96|14951.96|15071.96|14951.96|15068.86|14948.86|10
1628081510000|2021-08-04 12:51:50|15071.5|14951.5|15072.59|14952.59|15072.85|14952.85|15071.42|14951.42|10
1628081520000|2021-08-04 12:52:00|15073.8|14953.8|15075.99|14955.99|15076.13|14956.13|15073.55|14953.55|10
1628081530000|2021-08-04 12:52:10|15076.42|14956.42|15075.28|14955.28|15077.75|14957.75|15075.28|14955.28|10
1628081540000|2021-08-04 12:52:20|15074.88|14954.88|15068.68|14948.68|15074.88|14954.88|15068.68|14948.68|10
1628081550000|2021-08-04 12:52:30|15068.91|14948.91|15071.89|14951.89|15071.89|14951.89|15067.2|14947.2|10
1628081560000|2021-08-04 12:52:40|15073.93|14953.93|15078.97|14958.97|15078.97|14958.97|15073.93|14953.93|10
1628081570000|2021-08-04 12:52:50|15080.83|14960.83|15086.58|14966.58|15086.58|14966.58|15080.83|14960.83|10
1628081580000|2021-08-04 12:53:00|15086.81|14966.81|15091.83|14971.83|15091.83|14971.83|15086.81|14966.81|10
1628081590000|2021-08-04 12:53:10|15091.13|14971.13|15089.37|14969.37|15092.29|14972.29|15089.37|14969.37|10
1628081600000|2021-08-04 12:53:20|15088.41|14968.41|15096.35|14976.35|15096.35|14976.35|15088.41|14968.41|10
1628081610000|2021-08-04 12:53:30|15096.11|14976.11|15097.56|14977.56|15098.34|14978.34|15096.11|14976.11|10
1628081620000|2021-08-04 12:53:40|15096.42|14976.42|15097.25|14977.25|15097.64|14977.64|15095.41|14975.41|10
1628081630000|2021-08-04 12:53:50|15097.28|14977.28|15094.76|14974.76|15097.28|14977.28|15094.76|14974.76|10
1628081640000|2021-08-04 12:54:00|15094.48|14974.48|15093.85|14973.85|15094.48|14974.48|15093.32|14973.32|10
1628081650000|2021-08-04 12:54:10|15095.14|14975.14|15094.34|14974.34|15095.23|14975.23|15093.98|14973.98|10
1628081660000|2021-08-04 12:54:20|15094.33|14974.33|15091.99|14971.99|15094.71|14974.71|15091.99|14971.99|10
1628081670000|2021-08-04 12:54:30|15092.05|14972.05|15092.13|14972.13|15093.21|14973.21|15092.05|14972.05|10
1628081680000|2021-08-04 12:54:40|15091.9|14971.9|15090.81|14970.81|15092.67|14972.67|15090.71|14970.71|10
1628081690000|2021-08-04 12:54:50|15092.15|14972.15|15098.3|14978.3|15098.3|14978.3|15092.15|14972.15|10
1628081700000|2021-08-04 12:55:00|15098.47|14978.47|15100.82|14980.82|15100.82|14980.82|15098.47|14978.47|10
1628081710000|2021-08-04 12:55:10|15101.57|14981.57|15098.36|14978.36|15102.17|14982.17|15098.24|14978.24|10
1628081720000|2021-08-04 12:55:20|15096.69|14976.69|15093.85|14973.85|15096.69|14976.69|15093.85|14973.85|10
1628081730000|2021-08-04 12:55:30|15093.37|14973.37|15090.69|14970.69|15093.76|14973.76|15090.69|14970.69|10
1628081740000|2021-08-04 12:55:40|15090.55|14970.55|15089.83|14969.83|15091.79|14971.79|15089.59|14969.59|10
1628081750000|2021-08-04 12:55:50|15089.52|14969.52|15090.92|14970.92|15090.92|14970.92|15088.81|14968.81|10
1628081760000|2021-08-04 12:56:00|15091.18|14971.18|15093.43|14973.43|15093.95|14973.95|15091.18|14971.18|10
1628081770000|2021-08-04 12:56:10|15095.36|14975.36|15101.28|14981.28|15102.68|14982.68|15095.36|14975.36|10
1628081780000|2021-08-04 12:56:20|15100.93|14980.93|15103.69|14983.69|15104.52|14984.52|15100.93|14980.93|10
1628081790000|2021-08-04 12:56:30|15104.5|14984.5|15098.78|14978.78|15104.5|14984.5|15098.78|14978.78|10
1628081800000|2021-08-04 12:56:40|15099.92|14979.92|15098.92|14978.92|15099.92|14979.92|15098.49|14978.49|9
1628081810000|2021-08-04 12:56:50|15101.53|14981.53|15104.88|14984.88|15105.19|14985.19|15100.93|14980.93|10
1628081820000|2021-08-04 12:57:00|15106.78|14986.78|15110.53|14990.53|15110.64|14990.64|15106.78|14986.78|10
1628081830000|2021-08-04 12:57:10|15110.49|14990.49|15115.77|14995.77|15115.98|14995.98|15110.49|14990.49|10
1628081840000|2021-08-04 12:57:20|15114.75|14994.75|15114.88|14994.88|15116.14|14996.14|15114.45|14994.45|10
1628081850000|2021-08-04 12:57:30|15114.07|14994.07|15116.04|14996.04|15116.12|14996.12|15113.89|14993.89|10
1628081860000|2021-08-04 12:57:40|15116.62|14996.62|15120.18|15000.18|15120.18|15000.18|15116.61|14996.61|10
1628081870000|2021-08-04 12:57:50|15119.99|14999.99|15125.08|15005.08|15125.08|15005.08|15119.99|14999.99|10
1628081880000|2021-08-04 12:58:00|15125.62|15005.62|15130.53|15010.53|15130.53|15010.53|15124.66|15004.66|10
1628081890000|2021-08-04 12:58:10|15130.7|15010.7|15130.71|15010.71|15130.71|15010.71|15128.99|15008.99|10
1628081900000|2021-08-04 12:58:20|15131.48|15011.48|15142.52|15022.52|15142.52|15022.52|15131.48|15011.48|10
1628081910000|2021-08-04 12:58:30|15143.14|15023.14|15145.35|15025.35|15146.03|15026.03|15140.76|15020.76|9
1628081920000|2021-08-04 12:58:40|15149.29|15029.29|15148.06|15028.06|15149.47|15029.47|15146.96|15026.96|10
1628081930000|2021-08-04 12:58:50|15146.76|15026.76|15141.59|15021.59|15146.76|15026.76|15141.59|15021.59|10
1628081940000|2021-08-04 12:59:00|15141.63|15021.63|15142.72|15022.72|15143.18|15023.18|15140.04|15020.04|10
1628081950000|2021-08-04 12:59:10|15143.44|15023.44|15144.67|15024.67|15144.67|15024.67|15141.85|15021.85|10
1628081960000|2021-08-04 12:59:20|15144.97|15024.97|15143.84|15023.84|15144.97|15024.97|15143.4|15023.4|10
1628081970000|2021-08-04 12:59:30|15144.64|15024.64|15149.54|15029.54|15149.54|15029.54|15144.64|15024.64|10
1628081980000|2021-08-04 12:59:40|15150.21|15030.21|15156.42|15036.42|15156.42|15036.42|15150.21|15030.21|10
1628081990000|2021-08-04 12:59:50|15156.65|15036.65|15156.82|15036.82|15157.87|15037.87|15156.32|15036.32|10
1628082000000|2021-08-04 13:00:00|15157.32|15037.32|15156.77|15036.77|15157.32|15037.32|15155.35|15035.35|10
1628082010000|2021-08-04 13:00:10|15157.24|15037.24|15153|15033|15157.83|15037.83|15153|15033|10
1628082020000|2021-08-04 13:00:20|15152.14|15032.14|15153.07|15033.07|15154.15|15034.15|15150.61|15030.61|10
1628082030000|2021-08-04 13:00:30|15154.29|15034.29|15161.47|15041.47|15161.47|15041.47|15154.29|15034.29|10
1628082040000|2021-08-04 13:00:40|15164.05|15044.05|15167.31|15047.31|15167.31|15047.31|15164.05|15044.05|10
1628082050000|2021-08-04 13:00:50|15168.57|15048.57|15162.98|15042.98|15168.57|15048.57|15162.98|15042.98|10
1628082060000|2021-08-04 13:01:00|15162.73|15042.73|15165.34|15045.34|15165.34|15045.34|15162.44|15042.44|10
1628082070000|2021-08-04 13:01:10|15166.3|15046.3|15162.47|15042.47|15166.3|15046.3|15162.47|15042.47|10
1628082080000|2021-08-04 13:01:20|15161.56|15041.56|15158.61|15038.61|15162.39|15042.39|15158.61|15038.61|10
1628082090000|2021-08-04 13:01:30|15158.34|15038.34|15151.37|15031.37|15158.4|15038.4|15151.37|15031.37|10
1628082100000|2021-08-04 13:01:40|15149.17|15029.17|15142.31|15022.31|15149.17|15029.17|15142.31|15022.31|10
1628082110000|2021-08-04 13:01:50|15140.99|15020.99|15138.36|15018.36|15140.99|15020.99|15138.02|15018.02|10
1628082120000|2021-08-04 13:02:00|15136.24|15016.24|15130.53|15010.53|15137.01|15017.01|15130.52|15010.52|10
1628082130000|2021-08-04 13:02:10|15130.63|15010.63|15132.55|15012.55|15132.63|15012.63|15130.34|15010.34|10
1628082140000|2021-08-04 13:02:20|15132.8|15012.8|15130.4|15010.4|15132.8|15012.8|15129.94|15009.94|10
1628082150000|2021-08-04 13:02:30|15130.52|15010.52|15127.23|15007.23|15130.52|15010.52|15126.29|15006.29|10
1628082160000|2021-08-04 13:02:40|15127.08|15007.08|15130.82|15010.82|15130.82|15010.82|15126.49|15006.49|9
1628082170000|2021-08-04 13:02:50|15128.38|15008.38|15131.09|15011.09|15133.32|15013.32|15128.38|15008.38|10
1628082180000|2021-08-04 13:03:00|15128.87|15008.87|15125.44|15005.44|15128.87|15008.87|15125.44|15005.44|10
1628082190000|2021-08-04 13:03:10|15124.68|15004.68|15120.98|15000.98|15124.68|15004.68|15120.98|15000.98|10
1628082200000|2021-08-04 13:03:20|15121.37|15001.37|15120.31|15000.31|15121.37|15001.37|15118.41|14998.41|10
1628082210000|2021-08-04 13:03:30|15120.1|15000.1|15125.01|15005.01|15125.01|15005.01|15120.1|15000.1|10
1628082220000|2021-08-04 13:03:40|15126.4|15006.4|15129.52|15009.52|15129.73|15009.73|15126.4|15006.4|10
1628082230000|2021-08-04 13:03:50|15129.83|15009.83|15127.57|15007.57|15129.83|15009.83|15127.57|15007.57|10
1628082240000|2021-08-04 13:04:00|15127.46|15007.46|15126.59|15006.59|15127.46|15007.46|15125.74|15005.74|10
1628082250000|2021-08-04 13:04:10|15125.36|15005.36|15120.26|15000.26|15125.36|15005.36|15120.26|15000.26|10
1628082260000|2021-08-04 13:04:20|15119.46|14999.46|15116.22|14996.22|15119.46|14999.46|15116.22|14996.22|10
1628082270000|2021-08-04 13:04:30|15113.81|14993.81|15109.34|14989.34|15113.81|14993.81|15109.34|14989.34|10
1628082280000|2021-08-04 13:04:40|15109.73|14989.73|15107.3|14987.3|15109.73|14989.73|15107.3|14987.3|10
1628082290000|2021-08-04 13:04:50|15107.05|14987.05|15108.84|14988.84|15108.99|14988.99|15107.05|14987.05|10
1628082300000|2021-08-04 13:05:00|15108.6|14988.6|15107.87|14987.87|15108.71|14988.71|15106.6|14986.6|10
1628082310000|2021-08-04 13:05:10|15108.26|14988.26|15107.82|14987.82|15108.27|14988.27|15107.82|14987.82|10
1628082320000|2021-08-04 13:05:20|15107.47|14987.47|15108.17|14988.17|15108.19|14988.19|15106.64|14986.64|10
1628082330000|2021-08-04 13:05:30|15107.75|14987.75|15102.7|14982.7|15107.75|14987.75|15102.7|14982.7|10
1628082340000|2021-08-04 13:05:40|15101.62|14981.62|15098.01|14978.01|15102.01|14982.01|15098.01|14978.01|10
1628082350000|2021-08-04 13:05:50|15098.11|14978.11|15092.24|14972.24|15098.11|14978.11|15092.24|14972.24|10
1628082360000|2021-08-04 13:06:00|15091.07|14971.07|15084.72|14964.72|15091.07|14971.07|15083.32|14963.32|10
1628082370000|2021-08-04 13:06:10|15085.33|14965.33|15086.52|14966.52|15087.51|14967.51|15085.33|14965.33|10
1628082380000|2021-08-04 13:06:20|15086.44|14966.44|15083.75|14963.75|15086.96|14966.96|15083.61|14963.61|9
1628082390000|2021-08-04 13:06:30|15083.24|14963.24|15080.41|14960.41|15083.24|14963.24|15080.34|14960.34|10
1628082400000|2021-08-04 13:06:40|15080.35|14960.35|15078.54|14958.54|15080.35|14960.35|15078.36|14958.36|10
1628082410000|2021-08-04 13:06:50|15078.68|14958.68|15080.09|14960.09|15080.09|14960.09|15078.35|14958.35|10
1628082420000|2021-08-04 13:07:00|15079.33|14959.33|15082.26|14962.26|15082.33|14962.33|15079.33|14959.33|10
1628082430000|2021-08-04 13:07:10|15082.97|14962.97|15084|14964|15084.35|14964.35|15082.18|14962.18|10
1628082440000|2021-08-04 13:07:20|15084.1|14964.1|15083.79|14963.79|15084.1|14964.1|15083.45|14963.45|9
1628082450000|2021-08-04 13:07:30|15083.09|14963.09|15085.09|14965.09|15085.09|14965.09|15082.98|14962.98|10
1628082460000|2021-08-04 13:07:40|15085.91|14965.91|15094.08|14974.08|15094.08|14974.08|15085.91|14965.91|10
1628082470000|2021-08-04 13:07:50|15094.56|14974.56|15103.15|14983.15|15103.15|14983.15|15094.56|14974.56|10
1628082480000|2021-08-04 13:08:00|15102.55|14982.55|15106.94|14986.94|15107.16|14987.16|15102.55|14982.55|10
1628082490000|2021-08-04 13:08:10|15107.45|14987.45|15117|14997|15117.26|14997.26|15107.45|14987.45|10
1628082500000|2021-08-04 13:08:20|15117.49|14997.49|15121.24|15001.24|15121.24|15001.24|15117.49|14997.49|10
1628082510000|2021-08-04 13:08:30|15121.77|15001.77|15133.4|15013.4|15133.4|15013.4|15121.77|15001.77|10
1628082520000|2021-08-04 13:08:40|15133.6|15013.6|15140.33|15020.33|15140.33|15020.33|15133.6|15013.6|10
1628082530000|2021-08-04 13:08:50|15140.91|15020.91|15150.42|15030.42|15150.42|15030.42|15140.91|15020.91|10
1628082540000|2021-08-04 13:09:00|15150.3|15030.3|15151.91|15031.91|15153.48|15033.48|15150.3|15030.3|10
1628082550000|2021-08-04 13:09:10|15149.28|15029.28|15139.85|15019.85|15149.28|15029.28|15139.22|15019.22|10
1628082560000|2021-08-04 13:09:20|15140.65|15020.65|15141.02|15021.02|15141.62|15021.62|15140.32|15020.32|10
1628082570000|2021-08-04 13:09:30|15143.04|15023.04|15140.78|15020.78|15143.86|15023.86|15140.78|15020.78|10
1628082580000|2021-08-04 13:09:40|15141.73|15021.73|15138.46|15018.46|15141.73|15021.73|15138.46|15018.46|10
1628082590000|2021-08-04 13:09:50|15137.6|15017.6|15135.07|15015.07|15137.6|15017.6|15135.05|15015.05|10
1628082600000|2021-08-04 13:10:00|15134.95|15014.95|15135.87|15015.87|15135.87|15015.87|15134.74|15014.74|10
1628082610000|2021-08-04 13:10:10|15135.27|15015.27|15141.81|15021.81|15141.81|15021.81|15135.27|15015.27|10
1628082620000|2021-08-04 13:10:20|15142.11|15022.11|15141.96|15021.96|15143.64|15023.64|15141.96|15021.96|10
1628082630000|2021-08-04 13:10:30|15141.98|15021.98|15137.8|15017.8|15141.98|15021.98|15137.8|15017.8|10
1628082640000|2021-08-04 13:10:40|15137.84|15017.84|15136.33|15016.33|15137.84|15017.84|15136.07|15016.07|10
1628082650000|2021-08-04 13:10:50|15136.32|15016.32|15138.08|15018.08|15138.08|15018.08|15136.32|15016.32|10
1628082660000|2021-08-04 13:11:00|15138.29|15018.29|15144.25|15024.25|15144.25|15024.25|15138.23|15018.23|10
1628082670000|2021-08-04 13:11:10|15144.39|15024.39|15144.76|15024.76|15144.93|15024.93|15144.39|15024.39|10
1628082680000|2021-08-04 13:11:20|15144.56|15024.56|15146.33|15026.33|15146.59|15026.59|15144.56|15024.56|10
1628082690000|2021-08-04 13:11:30|15146.17|15026.17|15145.94|15025.94|15147.01|15027.01|15145.66|15025.66|10
1628082700000|2021-08-04 13:11:40|15146.15|15026.15|15148.25|15028.25|15149.43|15029.43|15146.15|15026.15|10
1628082710000|2021-08-04 13:11:50|15148.36|15028.36|15145.82|15025.82|15148.36|15028.36|15145.82|15025.82|10
1628082720000|2021-08-04 13:12:00|15145.48|15025.48|15141.04|15021.04|15145.48|15025.48|15141.03|15021.03|10
1628082730000|2021-08-04 13:12:10|15140.93|15020.93|15143.11|15023.11|15143.99|15023.99|15140.93|15020.93|9
1628082740000|2021-08-04 13:12:20|15143.52|15023.52|15150.77|15030.77|15150.98|15030.98|15143.52|15023.52|10
1628082750000|2021-08-04 13:12:30|15151.25|15031.25|15151.71|15031.71|15151.71|15031.71|15150.32|15030.32|10
1628082760000|2021-08-04 13:12:40|15151.1|15031.1|15151.08|15031.08|15151.1|15031.1|15150.44|15030.44|10
1628082770000|2021-08-04 13:12:50|15150.99|15030.99|15152.62|15032.62|15153.51|15033.51|15150.99|15030.99|10
1628082780000|2021-08-04 13:13:00|15152.57|15032.57|15152.52|15032.52|15152.68|15032.68|15152.39|15032.39|9
1628082790000|2021-08-04 13:13:10|15152.66|15032.66|15152.46|15032.46|15152.82|15032.82|15152.11|15032.11|9
1628082800000|2021-08-04 13:13:20|15152.36|15032.36|15149.76|15029.76|15152.59|15032.59|15149.76|15029.76|10
1628082810000|2021-08-04 13:13:30|15148.79|15028.79|15147.62|15027.62|15148.79|15028.79|15147.43|15027.43|9
1628082820000|2021-08-04 13:13:40|15147.24|15027.24|15145.55|15025.55|15147.24|15027.24|15144.61|15024.61|9
1628082830000|2021-08-04 13:13:50|15145.74|15025.74|15139.04|15019.04|15145.74|15025.74|15139.04|15019.04|10
1628082840000|2021-08-04 13:14:00|15139.45|15019.45|15134.29|15014.29|15139.45|15019.45|15134.29|15014.29|10
1628082850000|2021-08-04 13:14:10|15134.47|15014.47|15136.51|15016.51|15137.74|15017.74|15134.47|15014.47|10
1628082860000|2021-08-04 13:14:20|15136.34|15016.34|15138.7|15018.7|15138.8|15018.8|15136.34|15016.34|10
1628082870000|2021-08-04 13:14:30|15138.67|15018.67|15134.59|15014.59|15138.67|15018.67|15134.59|15014.59|10
1628082880000|2021-08-04 13:14:40|15133.8|15013.8|15125.81|15005.81|15133.8|15013.8|15125.81|15005.81|10
1628082890000|2021-08-04 13:14:50|15124.1|15004.1|15122.9|15002.9|15124.41|15004.41|15122.9|15002.9|10
1628082900000|2021-08-04 13:15:00|15123.01|15003.01|15126.45|15006.45|15126.58|15006.58|15123.01|15003.01|10
1628082910000|2021-08-04 13:15:10|15127.49|15007.49|15128.46|15008.46|15129.36|15009.36|15127.49|15007.49|10
1628082920000|2021-08-04 13:15:20|15127.82|15007.82|15120.65|15000.65|15127.82|15007.82|15120.65|15000.65|10
1628082930000|2021-08-04 13:15:30|15122.52|15002.52|15115.57|14995.57|15122.52|15002.52|15115.57|14995.57|10
1628082940000|2021-08-04 13:15:40|15115.16|14995.16|15116|14996|15116|14996|15114.72|14994.72|10
1628082950000|2021-08-04 13:15:50|15115.56|14995.56|15116.57|14996.57|15117.06|14997.06|15115.56|14995.56|10
1628082960000|2021-08-04 13:16:00|15116.2|14996.2|15122.58|15002.58|15122.58|15002.58|15116.2|14996.2|10
1628082970000|2021-08-04 13:16:10|15122.67|15002.67|15123.26|15003.26|15123.99|15003.99|15122.67|15002.67|9
1628082980000|2021-08-04 13:16:20|15121.87|15001.87|15117.53|14997.53|15121.87|15001.87|15117.53|14997.53|10
1628082990000|2021-08-04 13:16:30|15117.4|14997.4|15108.48|14988.48|15117.4|14997.4|15108.48|14988.48|10
1628083000000|2021-08-04 13:16:40|15108.92|14988.92|15104.59|14984.59|15108.92|14988.92|15104.5|14984.5|10
1628083010000|2021-08-04 13:16:50|15104.82|14984.82|15106.32|14986.32|15106.32|14986.32|15104.29|14984.29|10
1628083020000|2021-08-04 13:17:00|15106.64|14986.64|15109.24|14989.24|15109.47|14989.47|15106.64|14986.64|10
1628083030000|2021-08-04 13:17:10|15109.6|14989.6|15108.17|14988.17|15110.19|14990.19|15108.17|14988.17|10
1628083040000|2021-08-04 13:17:20|15108.23|14988.23|15107.17|14987.17|15108.23|14988.23|15107.11|14987.11|9
1628083050000|2021-08-04 13:17:30|15107.02|14987.02|15105.64|14985.64|15107.29|14987.29|15105.64|14985.64|10
1628083060000|2021-08-04 13:17:40|15105.68|14985.68|15106.04|14986.04|15106.56|14986.56|15105.68|14985.68|9
1628083070000|2021-08-04 13:17:50|15106.33|14986.33|15103.97|14983.97|15106.33|14986.33|15103.15|14983.15|10
1628083080000|2021-08-04 13:18:00|15103.47|14983.47|15100.76|14980.76|15103.47|14983.47|15100.76|14980.76|10
1628083090000|2021-08-04 13:18:10|15100.51|14980.51|15098.26|14978.26|15100.51|14980.51|15098.26|14978.26|10
1628083100000|2021-08-04 13:18:20|15097.99|14977.99|15097.15|14977.15|15097.99|14977.99|15097.15|14977.15|10
1628083110000|2021-08-04 13:18:30|15097.1|14977.1|15097.49|14977.49|15097.65|14977.65|15097.1|14977.1|10
1628083120000|2021-08-04 13:18:40|15097.54|14977.54|15098.54|14978.54|15098.54|14978.54|15097.18|14977.18|10
1628083130000|2021-08-04 13:18:50|15098.19|14978.19|15099.01|14979.01|15099.01|14979.01|15097.93|14977.93|10
1628083140000|2021-08-04 13:19:00|15099.09|14979.09|15098.04|14978.04|15099.38|14979.38|15098.04|14978.04|10
1628083150000|2021-08-04 13:19:10|15098.11|14978.11|15100.05|14980.05|15100.05|14980.05|15098.11|14978.11|10
1628083160000|2021-08-04 13:19:20|15101.14|14981.14|15106.87|14986.87|15106.87|14986.87|15101.14|14981.14|10
1628083170000|2021-08-04 13:19:30|15107.15|14987.15|15110.15|14990.15|15110.15|14990.15|15106.98|14986.98|10
1628083180000|2021-08-04 13:19:40|15110.42|14990.42|15112.75|14992.75|15112.75|14992.75|15110.42|14990.42|10
1628083190000|2021-08-04 13:19:50|15113.06|14993.06|15112.13|14992.13|15113.54|14993.54|15111.93|14991.93|10
1628083200000|2021-08-04 13:20:00|15113.63|14993.63|15115.81|14995.81|15115.81|14995.81|15113.63|14993.63|10
1628083210000|2021-08-04 13:20:10|15116.24|14996.24|15125.31|15005.31|15125.31|15005.31|15116.24|14996.24|10
1628083220000|2021-08-04 13:20:20|15125.75|15005.75|15126.23|15006.23|15126.98|15006.98|15125.52|15005.52|10
1628083230000|2021-08-04 13:20:30|15128.08|15008.08|15130.11|15010.11|15130.15|15010.15|15127.68|15007.68|10
1628083240000|2021-08-04 13:20:40|15129.95|15009.95|15133.79|15013.79|15133.79|15013.79|15129.95|15009.95|10
1628083250000|2021-08-04 13:20:50|15134.19|15014.19|15137.69|15017.69|15137.85|15017.85|15134.19|15014.19|10
1628083260000|2021-08-04 13:21:00|15137.94|15017.94|15137.76|15017.76|15138.52|15018.52|15137.28|15017.28|10
1628083270000|2021-08-04 13:21:10|15137.41|15017.41|15134.39|15014.39|15137.41|15017.41|15134.35|15014.35|10
1628083280000|2021-08-04 13:21:20|15134.47|15014.47|15134.29|15014.29|15134.72|15014.72|15134.15|15014.15|10
1628083290000|2021-08-04 13:21:30|15134.3|15014.3|15137.38|15017.38|15137.63|15017.63|15134.3|15014.3|10
1628083300000|2021-08-04 13:21:40|15138.17|15018.17|15140.35|15020.35|15140.35|15020.35|15138.17|15018.17|10
1628083310000|2021-08-04 13:21:50|15140.77|15020.77|15143.2|15023.2|15143.2|15023.2|15140.66|15020.66|10
1628083320000|2021-08-04 13:22:00|15142.26|15022.26|15144.25|15024.25|15144.25|15024.25|15141.28|15021.28|10
1628083330000|2021-08-04 13:22:10|15144.1|15024.1|15148.21|15028.21|15149.1|15029.1|15144.1|15024.1|9
1628083340000|2021-08-04 13:22:20|15148.04|15028.04|15156.29|15036.29|15156.29|15036.29|15148.04|15028.04|10
1628083350000|2021-08-04 13:22:30|15155.95|15035.95|15157.86|15037.86|15157.86|15037.86|15155.57|15035.57|10
1628083360000|2021-08-04 13:22:40|15158.92|15038.92|15159.6|15039.6|15161.09|15041.09|15158.92|15038.92|10
1628083370000|2021-08-04 13:22:50|15159.86|15039.86|15160.83|15040.83|15161.14|15041.14|15159.01|15039.01|10
1628083380000|2021-08-04 13:23:00|15160.91|15040.91|15163.75|15043.75|15163.75|15043.75|15160.91|15040.91|10
1628083390000|2021-08-04 13:23:10|15164.24|15044.24|15165.78|15045.78|15165.78|15045.78|15163.48|15043.48|10
1628083400000|2021-08-04 13:23:20|15165.91|15045.91|15165.9|15045.9|15165.93|15045.93|15165.42|15045.42|10
1628083410000|2021-08-04 13:23:30|15165.61|15045.61|15165.07|15045.07|15165.89|15045.89|15165.07|15045.07|10
1628083420000|2021-08-04 13:23:40|15164.84|15044.84|15164.42|15044.42|15164.84|15044.84|15164.18|15044.18|10
1628083430000|2021-08-04 13:23:50|15164.75|15044.75|15166.35|15046.35|15167.34|15047.34|15164.75|15044.75|10
1628083440000|2021-08-04 13:24:00|15164.84|15044.84|15161.92|15041.92|15165.05|15045.05|15161.31|15041.31|10
1628083450000|2021-08-04 13:24:10|15162.08|15042.08|15163.05|15043.05|15163.5|15043.5|15162.08|15042.08|10
1628083460000|2021-08-04 13:24:20|15162.85|15042.85|15161.43|15041.43|15162.87|15042.87|15161.43|15041.43|10
1628083470000|2021-08-04 13:24:30|15161.55|15041.55|15162.33|15042.33|15162.43|15042.43|15161.39|15041.39|10
1628083480000|2021-08-04 13:24:40|15162.42|15042.42|15162.75|15042.75|15162.77|15042.77|15162.24|15042.24|9
1628083490000|2021-08-04 13:24:50|15163.15|15043.15|15162.49|15042.49|15163.28|15043.28|15162.49|15042.49|9
1628083500000|2021-08-04 13:25:00|15162.57|15042.57|15163.81|15043.81|15164.71|15044.71|15162.57|15042.57|10
1628083510000|2021-08-04 13:25:10|15163.92|15043.92|15166.84|15046.84|15167.21|15047.21|15163.92|15043.92|10
1628083520000|2021-08-04 13:25:20|15166.91|15046.91|15168.97|15048.97|15169.21|15049.21|15165.58|15045.58|10
1628083530000|2021-08-04 13:25:30|15169.7|15049.7|15173.7|15053.7|15173.75|15053.75|15169.7|15049.7|10
1628083540000|2021-08-04 13:25:40|15173.57|15053.57|15174.47|15054.47|15174.87|15054.87|15173.57|15053.57|10
1628083550000|2021-08-04 13:25:50|15173.37|15053.37|15185.09|15065.09|15185.09|15065.09|15173.37|15053.37|10
1628083560000|2021-08-04 13:26:00|15184.89|15064.89|15191.86|15071.86|15191.86|15071.86|15184.89|15064.89|9
1628083570000|2021-08-04 13:26:10|15191.79|15071.79|15203.47|15083.47|15203.47|15083.47|15191.79|15071.79|10
1628083580000|2021-08-04 13:26:20|15203.27|15083.27|15205.35|15085.35|15205.61|15085.61|15203.27|15083.27|10
1628083590000|2021-08-04 13:26:30|15205.32|15085.32|15209.57|15089.57|15209.61|15089.61|15205.24|15085.24|10
1628083600000|2021-08-04 13:26:40|15209.65|15089.65|15218.06|15098.06|15218.06|15098.06|15209.65|15089.65|10
1628083610000|2021-08-04 13:26:50|15218.32|15098.32|15210.82|15090.82|15219.09|15099.09|15210.82|15090.82|10
1628083620000|2021-08-04 13:27:00|15211.61|15091.61|15223.36|15103.36|15223.36|15103.36|15211.61|15091.61|10
1628083630000|2021-08-04 13:27:10|15228.72|15108.72|15227.14|15107.14|15230.07|15110.07|15224.92|15104.92|10
1628083640000|2021-08-04 13:27:20|15228.23|15108.23|15230.86|15110.86|15231.71|15111.71|15228.23|15108.23|10
1628083650000|2021-08-04 13:27:30|15231.17|15111.17|15229.91|15109.91|15231.17|15111.17|15229.44|15109.44|10
1628083660000|2021-08-04 13:27:40|15229.54|15109.54|15227.72|15107.72|15229.63|15109.63|15227.72|15107.72|10
1628083670000|2021-08-04 13:27:50|15227.75|15107.75|15234.12|15114.12|15234.12|15114.12|15227.75|15107.75|10
1628083680000|2021-08-04 13:28:00|15234.93|15114.93|15237.65|15117.65|15239.75|15119.75|15234.53|15114.53|10
1628083690000|2021-08-04 13:28:10|15237.97|15117.97|15242.14|15122.14|15242.4|15122.4|15237.74|15117.74|10
1628083700000|2021-08-04 13:28:20|15242.38|15122.38|15241.48|15121.48|15243.45|15123.45|15241.48|15121.48|10
1628083710000|2021-08-04 13:28:30|15241.71|15121.71|15243.24|15123.24|15243.24|15123.24|15241.15|15121.15|9
1628083720000|2021-08-04 13:28:40|15242.88|15122.88|15243.24|15123.24|15243.73|15123.73|15242.61|15122.61|9
1628083730000|2021-08-04 13:28:50|15243.2|15123.2|15242.1|15122.1|15243.57|15123.57|15241.53|15121.53|10
1628083740000|2021-08-04 13:29:00|15241.85|15121.85|15242.31|15122.31|15242.57|15122.57|15241.14|15121.14|10
1628083750000|2021-08-04 13:29:10|15243.06|15123.06|15246.62|15126.62|15247.03|15127.03|15243.06|15123.06|10
1628083760000|2021-08-04 13:29:20|15246.69|15126.69|15246.42|15126.42|15248.98|15128.98|15246.42|15126.42|10
1628083770000|2021-08-04 13:29:30|15246.15|15126.15|15243.68|15123.68|15246.15|15126.15|15242.34|15122.34|10
1628083780000|2021-08-04 13:29:40|15245.33|15125.33|15243.46|15123.46|15245.33|15125.33|15243.46|15123.46|10
1628083790000|2021-08-04 13:29:50|15243.58|15123.58|15243.03|15123.03|15243.58|15123.58|15241.69|15121.69|10
1628083800000|2021-08-04 13:30:00|15242.57|15122.57|15242.27|15122.27|15242.73|15122.73|15242.09|15122.09|10
1628083810000|2021-08-04 13:30:10|15242.17|15122.17|15246.45|15126.45|15246.45|15126.45|15240.36|15120.36|10
1628083820000|2021-08-04 13:30:20|15247.22|15127.22|15254.93|15134.93|15254.93|15134.93|15247.22|15127.22|10
1628083830000|2021-08-04 13:30:30|15256.79|15136.79|15263.37|15143.37|15263.37|15143.37|15256.79|15136.79|10
1628083840000|2021-08-04 13:30:40|15264.67|15144.67|15267.62|15147.62|15269.08|15149.08|15264.67|15144.67|10
1628083850000|2021-08-04 13:30:50|15267.17|15147.17|15269.18|15149.18|15270.13|15150.13|15267.17|15147.17|10
1628083860000|2021-08-04 13:31:00|15269.74|15149.74|15265.63|15145.63|15269.74|15149.74|15265.37|15145.37|10
1628083870000|2021-08-04 13:31:10|15265.69|15145.69|15262.51|15142.51|15265.99|15145.99|15262.46|15142.46|10
1628083880000|2021-08-04 13:31:20|15262.64|15142.64|15268.66|15148.66|15268.66|15148.66|15262.64|15142.64|10
1628083890000|2021-08-04 13:31:30|15268.9|15148.9|15270.44|15150.44|15271.29|15151.29|15268.9|15148.9|10
1628083900000|2021-08-04 13:31:40|15270.56|15150.56|15269.68|15149.68|15270.56|15150.56|15269.58|15149.58|10
1628083910000|2021-08-04 13:31:50|15269.21|15149.21|15265.22|15145.22|15269.21|15149.21|15265.22|15145.22|10
1628083920000|2021-08-04 13:32:00|15263.13|15143.13|15256.42|15136.42|15263.44|15143.44|15256.42|15136.42|10
1628083930000|2021-08-04 13:32:10|15255.13|15135.13|15251.67|15131.67|15255.13|15135.13|15250.47|15130.47|9
1628083940000|2021-08-04 13:32:20|15252.44|15132.44|15246.07|15126.07|15252.44|15132.44|15246.07|15126.07|10
1628083950000|2021-08-04 13:32:30|15245.64|15125.64|15245.25|15125.25|15245.82|15125.82|15244.94|15124.94|10
1628083960000|2021-08-04 13:32:40|15244.9|15124.9|15244.13|15124.13|15245.88|15125.88|15244.13|15124.13|10
1628083970000|2021-08-04 13:32:50|15243.86|15123.86|15238.2|15118.2|15243.86|15123.86|15238.2|15118.2|10
1628083980000|2021-08-04 13:33:00|15238.75|15118.75|15237.05|15117.05|15238.75|15118.75|15236.93|15116.93|10
1628083990000|2021-08-04 13:33:10|15238.21|15118.21|15239.55|15119.55|15239.92|15119.92|15238.21|15118.21|10
1628084000000|2021-08-04 13:33:20|15238.88|15118.88|15232.23|15112.23|15238.88|15118.88|15232.12|15112.12|10
1628084010000|2021-08-04 13:33:30|15231.96|15111.96|15229.82|15109.82|15231.97|15111.97|15229.82|15109.82|10
1628084020000|2021-08-04 13:33:40|15230.03|15110.03|15224.78|15104.78|15230.03|15110.03|15224.78|15104.78|10
1628084030000|2021-08-04 13:33:50|15223.75|15103.75|15218.35|15098.35|15223.75|15103.75|15218.35|15098.35|10
1628084040000|2021-08-04 13:34:00|15217.91|15097.91|15212.58|15092.58|15217.91|15097.91|15212.58|15092.58|10
1628084050000|2021-08-04 13:34:10|15211.88|15091.88|15210.1|15090.1|15211.88|15091.88|15209.81|15089.81|10
1628084060000|2021-08-04 13:34:20|15210.98|15090.98|15213.33|15093.33|15213.45|15093.45|15210.63|15090.63|10
1628084070000|2021-08-04 13:34:30|15213.77|15093.77|15219.6|15099.6|15219.6|15099.6|15213.77|15093.77|10
1628084080000|2021-08-04 13:34:40|15220.03|15100.03|15221.61|15101.61|15222.77|15102.77|15220.03|15100.03|10
1628084090000|2021-08-04 13:34:50|15222.36|15102.36|15214.81|15094.81|15222.36|15102.36|15214.81|15094.81|10
1628084100000|2021-08-04 13:35:00|15213.08|15093.08|15210.58|15090.58|15213.08|15093.08|15208.22|15088.22|9
1628084110000|2021-08-04 13:35:10|15210.97|15090.97|15216.08|15096.08|15216.11|15096.11|15210.97|15090.97|9
1628084120000|2021-08-04 13:35:20|15216.2|15096.2|15219.66|15099.66|15219.66|15099.66|15216.2|15096.2|10
1628084130000|2021-08-04 13:35:30|15219.81|15099.81|15216.71|15096.71|15219.81|15099.81|15216.71|15096.71|10
1628084140000|2021-08-04 13:35:40|15217.23|15097.23|15215.44|15095.44|15217.23|15097.23|15215.39|15095.39|10
1628084150000|2021-08-04 13:35:50|15214.91|15094.91|15214.55|15094.55|15214.91|15094.91|15214.39|15094.39|9
1628084160000|2021-08-04 13:36:00|15214.54|15094.54|15210.99|15090.99|15214.54|15094.54|15210.07|15090.07|10
1628084170000|2021-08-04 13:36:10|15211.1|15091.1|15211.58|15091.58|15212.61|15092.61|15211.1|15091.1|10
1628084180000|2021-08-04 13:36:20|15211.85|15091.85|15213.79|15093.79|15213.79|15093.79|15211.85|15091.85|10
1628084190000|2021-08-04 13:36:30|15213.92|15093.92|15215.89|15095.89|15216.53|15096.53|15213.92|15093.92|9
1628084200000|2021-08-04 13:36:40|15216.04|15096.04|15220.02|15100.02|15220.02|15100.02|15216.04|15096.04|10
1628084210000|2021-08-04 13:36:50|15219.47|15099.47|15218.97|15098.97|15220.27|15100.27|15218.92|15098.92|9
1628084220000|2021-08-04 13:37:00|15219.07|15099.07|15219.7|15099.7|15219.7|15099.7|15218.16|15098.16|10
1628084230000|2021-08-04 13:37:10|15220.83|15100.83|15226.47|15106.47|15226.47|15106.47|15220.83|15100.83|10
1628084240000|2021-08-04 13:37:20|15226.81|15106.81|15227.83|15107.83|15228.09|15108.09|15226.81|15106.81|9
1628084250000|2021-08-04 13:37:30|15227.55|15107.55|15229.5|15109.5|15229.5|15109.5|15227.03|15107.03|10
1628084260000|2021-08-04 13:37:40|15229.63|15109.63|15232.6|15112.6|15232.6|15112.6|15229.63|15109.63|9
1628084270000|2021-08-04 13:37:50|15234.15|15114.15|15236.21|15116.21|15236.47|15116.47|15234.15|15114.15|10
1628084280000|2021-08-04 13:38:00|15237.58|15117.58|15243.66|15123.66|15243.66|15123.66|15237.58|15117.58|10
1628084290000|2021-08-04 13:38:10|15243.82|15123.82|15257.78|15137.78|15257.78|15137.78|15243.82|15123.82|10
1628084300000|2021-08-04 13:38:20|15257.9|15137.9|15264.3|15144.3|15264.73|15144.73|15257.9|15137.9|10
1628084310000|2021-08-04 13:38:30|15264.06|15144.06|15264.49|15144.49|15264.52|15144.52|15262.15|15142.15|10
1628084320000|2021-08-04 13:38:40|15263.12|15143.12|15267.11|15147.11|15267.19|15147.19|15263.12|15143.12|10
1628084330000|2021-08-04 13:38:50|15267.02|15147.02|15272.82|15152.82|15272.82|15152.82|15267.02|15147.02|9
1628084340000|2021-08-04 13:39:00|15272.95|15152.95|15277.65|15157.65|15278.4|15158.4|15272.95|15152.95|10
1628084350000|2021-08-04 13:39:10|15277.52|15157.52|15276.78|15156.78|15278.62|15158.62|15276.78|15156.78|10
1628084360000|2021-08-04 13:39:20|15275.99|15155.99|15271.73|15151.73|15275.99|15155.99|15271.73|15151.73|10
1628084370000|2021-08-04 13:39:30|15271.05|15151.05|15270.24|15150.24|15271.05|15151.05|15269.6|15149.6|10
1628084380000|2021-08-04 13:39:40|15269.76|15149.76|15272.81|15152.81|15273.04|15153.04|15269.76|15149.76|10
1628084390000|2021-08-04 13:39:50|15274.23|15154.23|15276.1|15156.1|15276.1|15156.1|15273.82|15153.82|10
1628084400000|2021-08-04 13:40:00|15276.28|15156.28|15277.51|15157.51|15277.75|15157.75|15276.28|15156.28|10
1628084410000|2021-08-04 13:40:10|15277.57|15157.57|15278.44|15158.44|15279.35|15159.35|15277.5|15157.5|10
1628084420000|2021-08-04 13:40:20|15279.82|15159.82|15281.94|15161.94|15281.94|15161.94|15279.82|15159.82|9
1628084430000|2021-08-04 13:40:30|15282.57|15162.57|15286.06|15166.06|15286.06|15166.06|15282.57|15162.57|10
1628084440000|2021-08-04 13:40:40|15288.41|15168.41|15290.25|15170.25|15290.73|15170.73|15288.41|15168.41|10
1628084450000|2021-08-04 13:40:50|15290.21|15170.21|15292.43|15172.43|15292.79|15172.79|15290.07|15170.07|10
1628084460000|2021-08-04 13:41:00|15292.89|15172.89|15296.58|15176.58|15296.58|15176.58|15292.63|15172.63|10
1628084470000|2021-08-04 13:41:10|15297.1|15177.1|15298.12|15178.12|15298.6|15178.6|15296.6|15176.6|10
1628084480000|2021-08-04 13:41:20|15298.35|15178.35|15298.95|15178.95|15299.08|15179.08|15297.94|15177.94|10
1628084490000|2021-08-04 13:41:30|15298.98|15178.98|15296.16|15176.16|15298.98|15178.98|15295.55|15175.55|10
1628084500000|2021-08-04 13:41:40|15295.99|15175.99|15291.77|15171.77|15296.15|15176.15|15291.77|15171.77|10
1628084510000|2021-08-04 13:41:50|15291.57|15171.57|15295.01|15175.01|15295.01|15175.01|15291.57|15171.57|10
1628084520000|2021-08-04 13:42:00|15296.52|15176.52|15301.95|15181.95|15301.95|15181.95|15296.52|15176.52|10
1628084530000|2021-08-04 13:42:10|15300.65|15180.65|15298.38|15178.38|15300.65|15180.65|15298.38|15178.38|10
1628084540000|2021-08-04 13:42:20|15297.8|15177.8|15298.31|15178.31|15298.8|15178.8|15296.78|15176.78|10
1628084550000|2021-08-04 13:42:30|15297.91|15177.91|15299.05|15179.05|15299.69|15179.69|15297.91|15177.91|9
1628084560000|2021-08-04 13:42:40|15298.88|15178.88|15299.2|15179.2|15299.2|15179.2|15297.67|15177.67|10
1628084570000|2021-08-04 13:42:50|15299.37|15179.37|15295.26|15175.26|15299.54|15179.54|15295.26|15175.26|10
1628084580000|2021-08-04 13:43:00|15294.17|15174.17|15292.88|15172.88|15295.07|15175.07|15292.88|15172.88|10
1628084590000|2021-08-04 13:43:10|15293|15173|15293.94|15173.94|15294.37|15174.37|15292.96|15172.96|10
1628084600000|2021-08-04 13:43:20|15292.77|15172.77|15290.65|15170.65|15293.07|15173.07|15290.65|15170.65|10
1628084610000|2021-08-04 13:43:30|15289.97|15169.97|15283.11|15163.11|15289.97|15169.97|15283.11|15163.11|10
1628084620000|2021-08-04 13:43:40|15283.07|15163.07|15277.82|15157.82|15283.09|15163.09|15277.82|15157.82|10
1628084630000|2021-08-04 13:43:50|15277.73|15157.73|15279.55|15159.55|15280.98|15160.98|15277.73|15157.73|10
1628084640000|2021-08-04 13:44:00|15280.63|15160.63|15279.31|15159.31|15281.12|15161.12|15278.95|15158.95|10
1628084650000|2021-08-04 13:44:10|15279.52|15159.52|15275.44|15155.44|15279.52|15159.52|15275.44|15155.44|10
1628084660000|2021-08-04 13:44:20|15275.57|15155.57|15273.8|15153.8|15276.01|15156.01|15273.8|15153.8|10
1628084670000|2021-08-04 13:44:30|15274.01|15154.01|15273.81|15153.81|15275.92|15155.92|15273.57|15153.57|10
1628084680000|2021-08-04 13:44:40|15275.32|15155.32|15278.34|15158.34|15278.68|15158.68|15275.31|15155.31|10
1628084690000|2021-08-04 13:44:50|15278.5|15158.5|15274.34|15154.34|15278.5|15158.5|15274.34|15154.34|10
1628084700000|2021-08-04 13:45:00|15273.68|15153.68|15270.65|15150.65|15273.69|15153.69|15270.15|15150.15|10
1628084710000|2021-08-04 13:45:10|15270.37|15150.37|15266.5|15146.5|15270.92|15150.92|15266.5|15146.5|10
1628084720000|2021-08-04 13:45:20|15265.08|15145.08|15259.84|15139.84|15265.73|15145.73|15259.84|15139.84|10
1628084730000|2021-08-04 13:45:30|15259.16|15139.16|15256.73|15136.73|15259.16|15139.16|15256.62|15136.62|10
1628084740000|2021-08-04 13:45:40|15256.56|15136.56|15255.79|15135.79|15257.12|15137.12|15255.44|15135.44|10
1628084750000|2021-08-04 13:45:50|15255.03|15135.03|15252.8|15132.8|15255.03|15135.03|15251.6|15131.6|10
1628084760000|2021-08-04 13:46:00|15252.3|15132.3|15256.25|15136.25|15256.25|15136.25|15252.3|15132.3|10
1628084770000|2021-08-04 13:46:10|15256.39|15136.39|15258.3|15138.3|15258.33|15138.33|15256.35|15136.35|10
1628084780000|2021-08-04 13:46:20|15257.79|15137.79|15253.26|15133.26|15257.79|15137.79|15253.26|15133.26|10
1628084790000|2021-08-04 13:46:30|15252.18|15132.18|15250.69|15130.69|15252.18|15132.18|15250.43|15130.43|9
1628084800000|2021-08-04 13:46:40|15250.81|15130.81|15252.49|15132.49|15252.57|15132.57|15250.62|15130.62|10
1628084810000|2021-08-04 13:46:50|15252.98|15132.98|15261.22|15141.22|15261.22|15141.22|15252.98|15132.98|10
1628084820000|2021-08-04 13:47:00|15261.34|15141.34|15258.16|15138.16|15261.72|15141.72|15258.16|15138.16|10
1628084830000|2021-08-04 13:47:10|15257.95|15137.95|15260.06|15140.06|15260.06|15140.06|15257.95|15137.95|10
1628084840000|2021-08-04 13:47:20|15260.79|15140.79|15263.37|15143.37|15263.37|15143.37|15260.69|15140.69|10
1628084850000|2021-08-04 13:47:30|15264.33|15144.33|15265.67|15145.67|15265.67|15145.67|15264.33|15144.33|10
1628084860000|2021-08-04 13:47:40|15266.33|15146.33|15270.08|15150.08|15270.08|15150.08|15265.33|15145.33|10
1628084870000|2021-08-04 13:47:50|15270.61|15150.61|15270.49|15150.49|15272.27|15152.27|15269.86|15149.86|10
1628084880000|2021-08-04 13:48:00|15270.38|15150.38|15265.48|15145.48|15270.38|15150.38|15265.48|15145.48|10
1628084890000|2021-08-04 13:48:10|15265.24|15145.24|15266.78|15146.78|15266.99|15146.99|15265|15145|10
1628084900000|2021-08-04 13:48:20|15267.32|15147.32|15264.95|15144.95|15267.32|15147.32|15264.69|15144.69|10
1628084910000|2021-08-04 13:48:30|15265.05|15145.05|15267.02|15147.02|15267.12|15147.12|15264.84|15144.84|10
1628084920000|2021-08-04 13:48:40|15268.22|15148.22|15267.77|15147.77|15268.55|15148.55|15267.16|15147.16|10
1628084930000|2021-08-04 13:48:50|15267.4|15147.4|15267.5|15147.5|15267.5|15147.5|15266.32|15146.32|9
1628084940000|2021-08-04 13:49:00|15267.52|15147.52|15270.33|15150.33|15270.33|15150.33|15267.52|15147.52|10
1628084950000|2021-08-04 13:49:10|15270.29|15150.29|15271.7|15151.7|15271.7|15151.7|15269.97|15149.97|10
1628084960000|2021-08-04 13:49:20|15271.73|15151.73|15272.91|15152.91|15272.91|15152.91|15271.73|15151.73|9
1628084970000|2021-08-04 13:49:30|15273.48|15153.48|15279.25|15159.25|15280.17|15160.17|15273.48|15153.48|10
1628084980000|2021-08-04 13:49:40|15280.28|15160.28|15274.31|15154.31|15280.56|15160.56|15274.31|15154.31|10
1628084990000|2021-08-04 13:49:50|15273.5|15153.5|15272.96|15152.96|15273.81|15153.81|15271.99|15151.99|10
1628085000000|2021-08-04 13:50:00|15272.37|15152.37|15271.97|15151.97|15272.57|15152.57|15271.71|15151.71|10
1628085010000|2021-08-04 13:50:10|15271.58|15151.58|15264.98|15144.98|15271.58|15151.58|15264.93|15144.93|10
1628085020000|2021-08-04 13:50:20|15265.94|15145.94|15269.1|15149.1|15269.1|15149.1|15265.94|15145.94|10
1628085030000|2021-08-04 13:50:30|15269.03|15149.03|15268.95|15148.95|15269.67|15149.67|15268.95|15148.95|10
1628085040000|2021-08-04 13:50:40|15269.05|15149.05|15268.13|15148.13|15269.4|15149.4|15267.85|15147.85|9
1628085050000|2021-08-04 13:50:50|15267.82|15147.82|15266.84|15146.84|15267.84|15147.84|15266.75|15146.75|10
1628085060000|2021-08-04 13:51:00|15265.92|15145.92|15265.79|15145.79|15266.88|15146.88|15265.79|15145.79|9
1628085070000|2021-08-04 13:51:10|15265.75|15145.75|15263.59|15143.59|15265.75|15145.75|15263.59|15143.59|10
1628085080000|2021-08-04 13:51:20|15262.7|15142.7|15260.04|15140.04|15262.7|15142.7|15259.16|15139.16|10
1628085090000|2021-08-04 13:51:30|15259.95|15139.95|15259.85|15139.85|15259.95|15139.95|15259.38|15139.38|8
1628085100000|2021-08-04 13:51:40|15259.69|15139.69|15259.12|15139.12|15259.97|15139.97|15259.07|15139.07|10
1628085110000|2021-08-04 13:51:50|15258.68|15138.68|15253.73|15133.73|15258.76|15138.76|15253.73|15133.73|10
1628085120000|2021-08-04 13:52:00|15252.91|15132.91|15248.83|15128.83|15252.91|15132.91|15248.83|15128.83|9
1628085130000|2021-08-04 13:52:10|15249|15129|15248.8|15128.8|15249.09|15129.09|15248.51|15128.51|10
1628085140000|2021-08-04 13:52:20|15248.79|15128.79|15246.01|15126.01|15248.79|15128.79|15246.01|15126.01|10
1628085150000|2021-08-04 13:52:30|15246.24|15126.24|15241.41|15121.41|15246.24|15126.24|15240.82|15120.82|10
1628085160000|2021-08-04 13:52:40|15241.01|15121.01|15239.49|15119.49|15241.22|15121.22|15239.43|15119.43|10
1628085170000|2021-08-04 13:52:50|15240.41|15120.41|15239.66|15119.66|15240.41|15120.41|15239.19|15119.19|10
1628085180000|2021-08-04 13:53:00|15240|15120|15242.21|15122.21|15243.21|15123.21|15240|15120|9
1628085190000|2021-08-04 13:53:10|15242.65|15122.65|15246.96|15126.96|15246.96|15126.96|15242.65|15122.65|10
1628085200000|2021-08-04 13:53:20|15247.72|15127.72|15248.44|15128.44|15250.1|15130.1|15247.72|15127.72|10
1628085210000|2021-08-04 13:53:30|15248.07|15128.07|15248.5|15128.5|15248.52|15128.52|15247.22|15127.22|10
1628085220000|2021-08-04 13:53:40|15248.31|15128.31|15248.65|15128.65|15249.33|15129.33|15248.31|15128.31|9
1628085230000|2021-08-04 13:53:50|15248.81|15128.81|15252.68|15132.68|15252.68|15132.68|15248.81|15128.81|10
1628085240000|2021-08-04 13:54:00|15253.39|15133.39|15258.66|15138.66|15258.66|15138.66|15253.33|15133.33|10
1628085250000|2021-08-04 13:54:10|15259.75|15139.75|15261.16|15141.16|15262.58|15142.58|15259.34|15139.34|10
1628085260000|2021-08-04 13:54:20|15260.95|15140.95|15261.1|15141.1|15261.71|15141.71|15260.95|15140.95|10
1628085270000|2021-08-04 13:54:30|15261.09|15141.09|15261.39|15141.39|15262.29|15142.29|15261.09|15141.09|10
1628085280000|2021-08-04 13:54:40|15260.9|15140.9|15256.3|15136.3|15260.9|15140.9|15256.3|15136.3|10
1628085290000|2021-08-04 13:54:50|15256.42|15136.42|15253.29|15133.29|15256.42|15136.42|15253.29|15133.29|10
1628085300000|2021-08-04 13:55:00|15252.55|15132.55|15248.25|15128.25|15252.63|15132.63|15248.25|15128.25|10
1628085310000|2021-08-04 13:55:10|15248.13|15128.13|15238.9|15118.9|15248.13|15128.13|15238.9|15118.9|9
1628085320000|2021-08-04 13:55:20|15238.48|15118.48|15238.03|15118.03|15240|15120|15238.03|15118.03|10
1628085330000|2021-08-04 13:55:30|15237.87|15117.87|15232.4|15112.4|15237.91|15117.91|15232.4|15112.4|10
1628085340000|2021-08-04 13:55:40|15231.56|15111.56|15227.21|15107.21|15231.56|15111.56|15227.21|15107.21|10
1628085350000|2021-08-04 13:55:50|15227.11|15107.11|15223.44|15103.44|15227.11|15107.11|15223.44|15103.44|10
1628085360000|2021-08-04 13:56:00|15223.64|15103.64|15222.79|15102.79|15224.55|15104.55|15222.79|15102.79|10
1628085370000|2021-08-04 13:56:10|15221.07|15101.07|15221.36|15101.36|15221.49|15101.49|15220.75|15100.75|9
1628085380000|2021-08-04 13:56:20|15221.44|15101.44|15222.55|15102.55|15222.55|15102.55|15220.42|15100.42|9
1628085390000|2021-08-04 13:56:30|15223.45|15103.45|15223.88|15103.88|15224.18|15104.18|15223.03|15103.03|10
1628085400000|2021-08-04 13:56:40|15224.05|15104.05|15225.45|15105.45|15225.47|15105.47|15224.05|15104.05|10
1628085410000|2021-08-04 13:56:50|15225.95|15105.95|15225.25|15105.25|15226.64|15106.64|15225.25|15105.25|10
1628085420000|2021-08-04 13:57:00|15224.24|15104.24|15223.43|15103.43|15224.3|15104.3|15223.43|15103.43|8
1628085430000|2021-08-04 13:57:10|15223.28|15103.28|15222.05|15102.05|15223.47|15103.47|15221.86|15101.86|10
1628085440000|2021-08-04 13:57:20|15221.97|15101.97|15218.57|15098.57|15223.04|15103.04|15218.38|15098.38|10
1628085450000|2021-08-04 13:57:30|15218.34|15098.34|15212.21|15092.21|15218.34|15098.34|15212.21|15092.21|10
1628085460000|2021-08-04 13:57:40|15212.16|15092.16|15210.27|15090.27|15212.16|15092.16|15209.77|15089.77|10
1628085470000|2021-08-04 13:57:50|15211.21|15091.21|15204.65|15084.65|15211.21|15091.21|15204.65|15084.65|10
1628085480000|2021-08-04 13:58:00|15204.63|15084.63|15199.79|15079.79|15204.66|15084.66|15199.79|15079.79|10
1628085490000|2021-08-04 13:58:10|15199.47|15079.47|15194.64|15074.64|15199.47|15079.47|15194.64|15074.64|10
1628085500000|2021-08-04 13:58:20|15191.89|15071.89|15187.66|15067.66|15191.89|15071.89|15187.66|15067.66|10
1628085510000|2021-08-04 13:58:30|15188.93|15068.93|15192.25|15072.25|15192.25|15072.25|15187.39|15067.39|10
1628085520000|2021-08-04 13:58:40|15191.54|15071.54|15194.09|15074.09|15195.19|15075.19|15191.42|15071.42|10
1628085530000|2021-08-04 13:58:50|15194.25|15074.25|15192.2|15072.2|15194.77|15074.77|15192.2|15072.2|10
1628085540000|2021-08-04 13:59:00|15192.14|15072.14|15199.04|15079.04|15199.04|15079.04|15192.14|15072.14|10
1628085550000|2021-08-04 13:59:10|15199.06|15079.06|15202.42|15082.42|15202.43|15082.43|15199.06|15079.06|10
1628085560000|2021-08-04 13:59:20|15202.67|15082.67|15201.9|15081.9|15202.67|15082.67|15201.29|15081.29|9
1628085570000|2021-08-04 13:59:30|15203.95|15083.95|15210.21|15090.21|15210.21|15090.21|15203.95|15083.95|10
1628085580000|2021-08-04 13:59:40|15210.24|15090.24|15207.9|15087.9|15211.09|15091.09|15207.9|15087.9|10
1628085590000|2021-08-04 13:59:50|15208.19|15088.19|15207.87|15087.87|15208.48|15088.48|15207.46|15087.46|9
1628085600000|2021-08-04 14:00:00|15208.06|15088.06|15212.72|15092.72|15212.72|15092.72|15208.01|15088.01|10
1628085610000|2021-08-04 14:00:10|15213.62|15093.62|15219.64|15099.64|15219.64|15099.64|15213.36|15093.36|10
1628085620000|2021-08-04 14:00:20|15222.33|15102.33|15223.51|15103.51|15224.33|15104.33|15222.33|15102.33|10
1628085630000|2021-08-04 14:00:30|15223.79|15103.79|15225.3|15105.3|15225.68|15105.68|15223.74|15103.74|10
1628085640000|2021-08-04 14:00:40|15226.28|15106.28|15219|15099|15226.28|15106.28|15219|15099|10
1628085650000|2021-08-04 14:00:50|15217.33|15097.33|15215.76|15095.76|15217.33|15097.33|15215.71|15095.71|8
1628085660000|2021-08-04 14:01:00|15215.8|15095.8|15222.03|15102.03|15222.03|15102.03|15215.8|15095.8|10
1628085670000|2021-08-04 14:01:10|15222.64|15102.64|15223.95|15103.95|15224.41|15104.41|15222.64|15102.64|10
1628085680000|2021-08-04 14:01:20|15223.75|15103.75|15225.07|15105.07|15226.27|15106.27|15223.75|15103.75|10
1628085690000|2021-08-04 14:01:30|15224.81|15104.81|15223.93|15103.93|15224.89|15104.89|15222.84|15102.84|10
1628085700000|2021-08-04 14:01:40|15224.5|15104.5|15227.77|15107.77|15228.28|15108.28|15224.5|15104.5|10
1628085710000|2021-08-04 14:01:50|15228.09|15108.09|15232|15112|15232.42|15112.42|15228.09|15108.09|10
1628085720000|2021-08-04 14:02:00|15232.36|15112.36|15233.46|15113.46|15233.99|15113.99|15231.5|15111.5|9
1628085730000|2021-08-04 14:02:10|15233.86|15113.86|15236.56|15116.56|15236.56|15116.56|15233.86|15113.86|8
1628085740000|2021-08-04 14:02:20|15236.64|15116.64|15239.08|15119.08|15239.08|15119.08|15236.05|15116.05|10
1628085750000|2021-08-04 14:02:30|15239.96|15119.96|15244.78|15124.78|15244.78|15124.78|15239.96|15119.96|10
1628085760000|2021-08-04 14:02:40|15245.23|15125.23|15247.83|15127.83|15248.4|15128.4|15245.23|15125.23|10
1628085770000|2021-08-04 14:02:50|15248.27|15128.27|15249.52|15129.52|15249.52|15129.52|15247.93|15127.93|10
1628085780000|2021-08-04 14:03:00|15249.37|15129.37|15250.68|15130.68|15250.68|15130.68|15248.67|15128.67|10
1628085790000|2021-08-04 14:03:10|15250.8|15130.8|15244.94|15124.94|15251.26|15131.26|15244.94|15124.94|10
1628085800000|2021-08-04 14:03:20|15242.84|15122.84|15233.19|15113.19|15242.84|15122.84|15233.19|15113.19|10
1628085810000|2021-08-04 14:03:30|15232.63|15112.63|15231.49|15111.49|15233.9|15113.9|15231.49|15111.49|10
1628085820000|2021-08-04 14:03:40|15231.61|15111.61|15229.29|15109.29|15231.61|15111.61|15227.6|15107.6|10
1628085830000|2021-08-04 14:03:50|15229.64|15109.64|15225.47|15105.47|15229.64|15109.64|15225.47|15105.47|10
1628085840000|2021-08-04 14:04:00|15224.95|15104.95|15218.69|15098.69|15224.95|15104.95|15218.18|15098.18|10
1628085850000|2021-08-04 14:04:10|15218.35|15098.35|15217.12|15097.12|15218.37|15098.37|15217.12|15097.12|10
1628085860000|2021-08-04 14:04:20|15216.68|15096.68|15216.13|15096.13|15216.98|15096.98|15215.85|15095.85|10
1628085870000|2021-08-04 14:04:30|15214.58|15094.58|15208.55|15088.55|15214.58|15094.58|15208.55|15088.55|10
1628085880000|2021-08-04 14:04:40|15208.41|15088.41|15206.12|15086.12|15208.41|15088.41|15206.12|15086.12|10
1628085890000|2021-08-04 14:04:50|15206.09|15086.09|15201.79|15081.79|15206.09|15086.09|15201.79|15081.79|10
1628085900000|2021-08-04 14:05:00|15201.29|15081.29|15202.61|15082.61|15202.61|15082.61|15200.63|15080.63|10
1628085910000|2021-08-04 14:05:10|15203.1|15083.1|15200.68|15080.68|15204.13|15084.13|15200.68|15080.68|10
1628085920000|2021-08-04 14:05:20|15199.69|15079.69|15196.44|15076.44|15199.69|15079.69|15196.44|15076.44|10
1628085930000|2021-08-04 14:05:30|15195.95|15075.95|15195.71|15075.71|15196.87|15076.87|15195.16|15075.16|10
1628085940000|2021-08-04 14:05:40|15195.42|15075.42|15192.25|15072.25|15195.42|15075.42|15192.25|15072.25|10
1628085950000|2021-08-04 14:05:50|15191.29|15071.29|15190.45|15070.45|15191.32|15071.32|15190.45|15070.45|10
1628085960000|2021-08-04 14:06:00|15189.34|15069.34|15182.61|15062.61|15189.72|15069.72|15182.61|15062.61|10
1628085970000|2021-08-04 14:06:10|15181.09|15061.09|15175.71|15055.71|15181.09|15061.09|15174.83|15054.83|10
1628085980000|2021-08-04 14:06:20|15176.59|15056.59|15180.05|15060.05|15180.5|15060.5|15176.47|15056.47|10
1628085990000|2021-08-04 14:06:30|15180.19|15060.19|15183.65|15063.65|15183.65|15063.65|15180.19|15060.19|10
1628086000000|2021-08-04 14:06:40|15183.6|15063.6|15183.38|15063.38|15184.14|15064.14|15182.14|15062.14|10
1628086010000|2021-08-04 14:06:50|15182.82|15062.82|15182.09|15062.09|15183.41|15063.41|15182.09|15062.09|10
1628086020000|2021-08-04 14:07:00|15181.27|15061.27|15181.84|15061.84|15181.84|15061.84|15181|15061|10
1628086030000|2021-08-04 14:07:10|15181.52|15061.52|15180.19|15060.19|15181.52|15061.52|15180.19|15060.19|9
1628086040000|2021-08-04 14:07:20|15178.78|15058.78|15171.69|15051.69|15178.78|15058.78|15171.31|15051.31|10
1628086050000|2021-08-04 14:07:30|15171.64|15051.64|15168.48|15048.48|15171.64|15051.64|15168.48|15048.48|10
1628086060000|2021-08-04 14:07:40|15168.78|15048.78|15169.42|15049.42|15170.38|15050.38|15168.55|15048.55|10
1628086070000|2021-08-04 14:07:50|15168.07|15048.07|15166.51|15046.51|15168.07|15048.07|15166.19|15046.19|10
1628086080000|2021-08-04 14:08:00|15166.48|15046.48|15166.44|15046.44|15166.96|15046.96|15165.88|15045.88|10
1628086090000|2021-08-04 14:08:10|15166.4|15046.4|15165.09|15045.09|15166.84|15046.84|15165.09|15045.09|10
1628086100000|2021-08-04 14:08:20|15165.15|15045.15|15165.41|15045.41|15165.97|15045.97|15163.79|15043.79|10
1628086110000|2021-08-04 14:08:30|15165.45|15045.45|15165.67|15045.67|15165.98|15045.98|15165.32|15045.32|9
1628086120000|2021-08-04 14:08:40|15165.11|15045.11|15165.38|15045.38|15165.4|15045.4|15164.94|15044.94|10
1628086130000|2021-08-04 14:08:50|15165.71|15045.71|15168.69|15048.69|15168.89|15048.89|15165.71|15045.71|10
1628086140000|2021-08-04 14:09:00|15169.08|15049.08|15175.75|15055.75|15175.75|15055.75|15169.08|15049.08|10
1628086150000|2021-08-04 14:09:10|15176.28|15056.28|15180.3|15060.3|15180.3|15060.3|15176.28|15056.28|9
1628086160000|2021-08-04 14:09:20|15182.13|15062.13|15186.66|15066.66|15186.72|15066.72|15182.13|15062.13|9
1628086170000|2021-08-04 14:09:30|15187.02|15067.02|15189.42|15069.42|15189.52|15069.52|15187.02|15067.02|10
1628086180000|2021-08-04 14:09:40|15189.87|15069.87|15190.82|15070.82|15190.82|15070.82|15189.87|15069.87|10
1628086190000|2021-08-04 14:09:50|15190.85|15070.85|15191.11|15071.11|15191.7|15071.7|15190.69|15070.69|10
1628086200000|2021-08-04 14:10:00|15190.84|15070.84|15194.68|15074.68|15194.68|15074.68|15190.84|15070.84|10
1628086210000|2021-08-04 14:10:10|15195.5|15075.5|15199.48|15079.48|15199.48|15079.48|15195.5|15075.5|10
1628086220000|2021-08-04 14:10:20|15199.6|15079.6|15198.25|15078.25|15199.75|15079.75|15198.25|15078.25|10
1628086230000|2021-08-04 14:10:30|15198.06|15078.06|15194.78|15074.78|15198.06|15078.06|15194.78|15074.78|10
1628086240000|2021-08-04 14:10:40|15193.89|15073.89|15192.15|15072.15|15193.89|15073.89|15191.62|15071.62|10
1628086250000|2021-08-04 14:10:50|15192.53|15072.53|15196.46|15076.46|15196.46|15076.46|15192.53|15072.53|10
1628086260000|2021-08-04 14:11:00|15197.31|15077.31|15199.16|15079.16|15199.23|15079.23|15197.31|15077.31|10
1628086270000|2021-08-04 14:11:10|15199.27|15079.27|15201.61|15081.61|15201.68|15081.68|15198.16|15078.16|10
1628086280000|2021-08-04 14:11:20|15202.38|15082.38|15205.84|15085.84|15205.84|15085.84|15202.38|15082.38|10
1628086290000|2021-08-04 14:11:30|15205.71|15085.71|15208.46|15088.46|15208.52|15088.52|15205.71|15085.71|9
1628086300000|2021-08-04 14:11:40|15208.45|15088.45|15209.17|15089.17|15209.37|15089.37|15208.11|15088.11|10
1628086310000|2021-08-04 14:11:50|15209.14|15089.14|15207.49|15087.49|15209.22|15089.22|15207.34|15087.34|10
1628086320000|2021-08-04 14:12:00|15207.26|15087.26|15207.8|15087.8|15207.8|15087.8|15207.26|15087.26|9
1628086330000|2021-08-04 14:12:10|15207.52|15087.52|15207.76|15087.76|15207.96|15087.96|15207.52|15087.52|9
1628086340000|2021-08-04 14:12:20|15206.8|15086.8|15209.69|15089.69|15209.88|15089.88|15206.8|15086.8|10
1628086350000|2021-08-04 14:12:30|15211.04|15091.04|15212.08|15092.08|15212.08|15092.08|15210.96|15090.96|10
1628086360000|2021-08-04 14:12:40|15212.07|15092.07|15214.61|15094.61|15214.61|15094.61|15212.07|15092.07|10
1628086370000|2021-08-04 14:12:50|15215.25|15095.25|15216|15096|15216|15096|15214.22|15094.22|9
1628086380000|2021-08-04 14:13:00|15216.31|15096.31|15218.16|15098.16|15218.21|15098.21|15216.18|15096.18|10
1628086390000|2021-08-04 14:13:10|15218.12|15098.12|15215.67|15095.67|15218.12|15098.12|15215.67|15095.67|10
1628086400000|2021-08-04 14:13:20|15217.3|15097.3|15217.83|15097.83|15218.12|15098.12|15217.3|15097.3|10
1628086410000|2021-08-04 14:13:30|15217.96|15097.96|15218.64|15098.64|15218.69|15098.69|15217.96|15097.96|10
1628086420000|2021-08-04 14:13:40|15218.79|15098.79|15219.84|15099.84|15219.84|15099.84|15218.79|15098.79|10
1628086430000|2021-08-04 14:13:50|15220.73|15100.73|15219.98|15099.98|15220.89|15100.89|15219.75|15099.75|9
1628086440000|2021-08-04 14:14:00|15221.48|15101.48|15223.51|15103.51|15223.51|15103.51|15221.34|15101.34|10
1628086450000|2021-08-04 14:14:10|15223.84|15103.84|15225.6|15105.6|15225.99|15105.99|15223.84|15103.84|9
1628086460000|2021-08-04 14:14:20|15225.75|15105.75|15229.23|15109.23|15229.66|15109.66|15225.75|15105.75|10
1628086470000|2021-08-04 14:14:30|15229.69|15109.69|15231.85|15111.85|15231.99|15111.99|15229.69|15109.69|10
1628086480000|2021-08-04 14:14:40|15231.95|15111.95|15233.61|15113.61|15233.61|15113.61|15230.82|15110.82|10
1628086490000|2021-08-04 14:14:50|15233.72|15113.72|15232.05|15112.05|15233.72|15113.72|15232.05|15112.05|10
1628086500000|2021-08-04 14:15:00|15233.09|15113.09|15233.64|15113.64|15233.78|15113.78|15232.77|15112.77|10
1628086510000|2021-08-04 14:15:10|15232.87|15112.87|15234.55|15114.55|15234.69|15114.69|15232.81|15112.81|10
1628086520000|2021-08-04 14:15:20|15234.92|15114.92|15239.5|15119.5|15239.54|15119.54|15234.15|15114.15|10
1628086530000|2021-08-04 14:15:30|15241.04|15121.04|15241.88|15121.88|15241.91|15121.91|15240.88|15120.88|10
1628086540000|2021-08-04 14:15:40|15241.84|15121.84|15242.54|15122.54|15242.54|15122.54|15241.83|15121.83|9
1628086550000|2021-08-04 14:15:50|15243.23|15123.23|15249|15129|15249|15129|15243.23|15123.23|10
1628086560000|2021-08-04 14:16:00|15250.1|15130.1|15252.5|15132.5|15252.5|15132.5|15250.1|15130.1|9
1628086570000|2021-08-04 14:16:10|15252.58|15132.58|15258.25|15138.25|15258.25|15138.25|15252.58|15132.58|10
1628086580000|2021-08-04 14:16:20|15259.27|15139.27|15265.79|15145.79|15265.79|15145.79|15259.27|15139.27|9
1628086590000|2021-08-04 14:16:30|15266.22|15146.22|15266.53|15146.53|15267.92|15147.92|15266.22|15146.22|10
1628086600000|2021-08-04 14:16:40|15265.97|15145.97|15265.53|15145.53|15266.93|15146.93|15265.53|15145.53|10
1628086610000|2021-08-04 14:16:50|15265.83|15145.83|15265.68|15145.68|15266.27|15146.27|15264.39|15144.39|9
1628086620000|2021-08-04 14:17:00|15265.96|15145.96|15265.36|15145.36|15266.74|15146.74|15265.36|15145.36|10
1628086630000|2021-08-04 14:17:10|15264.95|15144.95|15259.41|15139.41|15264.95|15144.95|15258.95|15138.95|10
1628086640000|2021-08-04 14:17:20|15258.75|15138.75|15250.79|15130.79|15258.75|15138.75|15250.79|15130.79|10
1628086650000|2021-08-04 14:17:30|15250.9|15130.9|15242.78|15122.78|15250.9|15130.9|15242.78|15122.78|10
1628086660000|2021-08-04 14:17:40|15241.75|15121.75|15245.52|15125.52|15245.52|15125.52|15241.75|15121.75|10
1628086670000|2021-08-04 14:17:50|15245.61|15125.61|15250.22|15130.22|15250.22|15130.22|15245.61|15125.61|9
1628086680000|2021-08-04 14:18:00|15250.57|15130.57|15249.95|15129.95|15250.57|15130.57|15249.54|15129.54|10
1628086690000|2021-08-04 14:18:10|15249.45|15129.45|15245.22|15125.22|15249.45|15129.45|15245.22|15125.22|10
1628086700000|2021-08-04 14:18:20|15245.06|15125.06|15245.04|15125.04|15245.2|15125.2|15244.29|15124.29|10
1628086710000|2021-08-04 14:18:30|15244.33|15124.33|15241.82|15121.82|15244.53|15124.53|15241.82|15121.82|10
1628086720000|2021-08-04 14:18:40|15241.73|15121.73|15239.52|15119.52|15241.89|15121.89|15239.52|15119.52|10
1628086730000|2021-08-04 14:18:50|15239.34|15119.34|15236.28|15116.28|15239.74|15119.74|15236.28|15116.28|10
1628086740000|2021-08-04 14:19:00|15236.17|15116.17|15230.81|15110.81|15236.17|15116.17|15230.81|15110.81|10
1628086750000|2021-08-04 14:19:10|15229.33|15109.33|15229.85|15109.85|15229.85|15109.85|15229.26|15109.26|10
1628086760000|2021-08-04 14:19:20|15230.04|15110.04|15231.8|15111.8|15231.8|15111.8|15229.5|15109.5|10
1628086770000|2021-08-04 14:19:30|15231.49|15111.49|15228.67|15108.67|15231.7|15111.7|15228.67|15108.67|10
1628086780000|2021-08-04 14:19:40|15228.55|15108.55|15227.01|15107.01|15228.55|15108.55|15227.01|15107.01|9
1628086790000|2021-08-04 14:19:50|15227.67|15107.67|15228.35|15108.35|15228.39|15108.39|15227.12|15107.12|10
1628086800000|2021-08-04 14:20:00|15228.3|15108.3|15230.53|15110.53|15230.53|15110.53|15228.22|15108.22|10
1628086810000|2021-08-04 14:20:10|15232.21|15112.21|15240.93|15120.93|15240.98|15120.98|15232.21|15112.21|10
1628086820000|2021-08-04 14:20:20|15241.26|15121.26|15250.46|15130.46|15250.46|15130.46|15241.26|15121.26|10
1628086830000|2021-08-04 14:20:30|15250.72|15130.72|15248.97|15128.97|15251.53|15131.53|15248.97|15128.97|10
1628086840000|2021-08-04 14:20:40|15247.93|15127.93|15242.83|15122.83|15247.93|15127.93|15242.83|15122.83|10
1628086850000|2021-08-04 14:20:50|15243.63|15123.63|15241.84|15121.84|15243.63|15123.63|15241.84|15121.84|10
1628086860000|2021-08-04 14:21:00|15242.36|15122.36|15240.24|15120.24|15243.13|15123.13|15240.24|15120.24|10
1628086870000|2021-08-04 14:21:10|15238.94|15118.94|15235.03|15115.03|15238.94|15118.94|15234.35|15114.35|10
1628086880000|2021-08-04 14:21:20|15235.78|15115.78|15235.25|15115.25|15235.78|15115.78|15235.02|15115.02|10
1628086890000|2021-08-04 14:21:30|15234.95|15114.95|15234.74|15114.74|15235.47|15115.47|15234.6|15114.6|9
1628086900000|2021-08-04 14:21:40|15233.91|15113.91|15234.93|15114.93|15235.08|15115.08|15233.58|15113.58|10
1628086910000|2021-08-04 14:21:50|15235.33|15115.33|15237.45|15117.45|15237.45|15117.45|15235.33|15115.33|10
1628086920000|2021-08-04 14:22:00|15237.51|15117.51|15236.53|15116.53|15237.97|15117.97|15236.53|15116.53|10
1628086930000|2021-08-04 14:22:10|15236.3|15116.3|15232.73|15112.73|15236.5|15116.5|15232.73|15112.73|10
1628086940000|2021-08-04 14:22:20|15231.93|15111.93|15230.59|15110.59|15232.15|15112.15|15230.59|15110.59|9
1628086950000|2021-08-04 14:22:30|15230.81|15110.81|15229.73|15109.73|15230.81|15110.81|15229.67|15109.67|10
1628086960000|2021-08-04 14:22:40|15230.46|15110.46|15225.83|15105.83|15230.46|15110.46|15225.83|15105.83|10
1628086970000|2021-08-04 14:22:50|15225.72|15105.72|15222.68|15102.68|15225.72|15105.72|15222.68|15102.68|10
1628086980000|2021-08-04 14:23:00|15221.88|15101.88|15220.64|15100.64|15221.88|15101.88|15219.57|15099.57|10
1628086990000|2021-08-04 14:23:10|15221.77|15101.77|15222.73|15102.73|15222.73|15102.73|15221.72|15101.72|10
1628087000000|2021-08-04 14:23:20|15223.2|15103.2|15225.51|15105.51|15225.71|15105.71|15223.2|15103.2|10
1628087010000|2021-08-04 14:23:30|15226.53|15106.53|15225.35|15105.35|15226.61|15106.61|15225.35|15105.35|10
1628087020000|2021-08-04 14:23:40|15225.78|15105.78|15226.07|15106.07|15226.73|15106.73|15225.78|15105.78|10
1628087030000|2021-08-04 14:23:50|15226.11|15106.11|15225.32|15105.32|15226.27|15106.27|15225|15105|10
1628087040000|2021-08-04 14:24:00|15226.55|15106.55|15225.78|15105.78|15226.84|15106.84|15225.78|15105.78|10
1628087050000|2021-08-04 14:24:10|15224.7|15104.7|15220.59|15100.59|15224.7|15104.7|15220.59|15100.59|10
1628087060000|2021-08-04 14:24:20|15220.45|15100.45|15224.69|15104.69|15224.69|15104.69|15220.45|15100.45|10
1628087070000|2021-08-04 14:24:30|15224.77|15104.77|15227.68|15107.68|15227.68|15107.68|15224.77|15104.77|10
1628087080000|2021-08-04 14:24:40|15227.63|15107.63|15227.55|15107.55|15228.17|15108.17|15227.43|15107.43|9
1628087090000|2021-08-04 14:24:50|15227.39|15107.39|15226.76|15106.76|15227.69|15107.69|15226.76|15106.76|10
1628087100000|2021-08-04 14:25:00|15226.82|15106.82|15228.81|15108.81|15228.84|15108.84|15226.82|15106.82|10
1628087110000|2021-08-04 14:25:10|15228.96|15108.96|15230.98|15110.98|15230.98|15110.98|15228.96|15108.96|10
1628087120000|2021-08-04 14:25:20|15230.84|15110.84|15233.14|15113.14|15233.14|15113.14|15230.84|15110.84|10
1628087130000|2021-08-04 14:25:30|15232.59|15112.59|15235.54|15115.54|15235.54|15115.54|15232.59|15112.59|9
1628087140000|2021-08-04 14:25:40|15236.55|15116.55|15243.66|15123.66|15243.66|15123.66|15236.55|15116.55|10
1628087150000|2021-08-04 14:25:50|15244.03|15124.03|15244.46|15124.46|15246.19|15126.19|15244.03|15124.03|10
1628087160000|2021-08-04 14:26:00|15244.94|15124.94|15243.57|15123.57|15244.94|15124.94|15242.53|15122.53|10
1628087170000|2021-08-04 14:26:10|15243.78|15123.78|15250.07|15130.07|15251.26|15131.26|15243.78|15123.78|10
1628087180000|2021-08-04 14:26:20|15250.52|15130.52|15251.28|15131.28|15251.53|15131.53|15250.52|15130.52|9
1628087190000|2021-08-04 14:26:30|15250.99|15130.99|15252.42|15132.42|15252.42|15132.42|15250.12|15130.12|10
1628087200000|2021-08-04 14:26:40|15253.71|15133.71|15258.42|15138.42|15258.91|15138.91|15253.71|15133.71|10
1628087210000|2021-08-04 14:26:50|15258.53|15138.53|15258.05|15138.05|15258.69|15138.69|15258.05|15138.05|10
1628087220000|2021-08-04 14:27:00|15257.77|15137.77|15255.4|15135.4|15258.13|15138.13|15255.4|15135.4|10
1628087230000|2021-08-04 14:27:10|15255.36|15135.36|15260.77|15140.77|15260.77|15140.77|15255.36|15135.36|10
1628087240000|2021-08-04 14:27:20|15263.75|15143.75|15266.53|15146.53|15267.93|15147.93|15263.75|15143.75|10
1628087250000|2021-08-04 14:27:30|15266.14|15146.14|15267.51|15147.51|15267.86|15147.86|15265.17|15145.17|10
1628087260000|2021-08-04 14:27:40|15267.19|15147.19|15262.37|15142.37|15267.51|15147.51|15262.37|15142.37|10
1628087270000|2021-08-04 14:27:50|15262.14|15142.14|15254.72|15134.72|15262.14|15142.14|15254.72|15134.72|10
1628087280000|2021-08-04 14:28:00|15253.23|15133.23|15251.76|15131.76|15253.23|15133.23|15250.87|15130.87|10
1628087290000|2021-08-04 14:28:10|15251.65|15131.65|15250.22|15130.22|15251.66|15131.66|15249.32|15129.32|10
1628087300000|2021-08-04 14:28:20|15249.96|15129.96|15244.65|15124.65|15249.96|15129.96|15244.65|15124.65|10
1628087310000|2021-08-04 14:28:30|15244.6|15124.6|15242.49|15122.49|15244.6|15124.6|15242.48|15122.48|10
1628087320000|2021-08-04 14:28:40|15242.8|15122.8|15248.02|15128.02|15248.02|15128.02|15242.8|15122.8|10
1628087330000|2021-08-04 14:28:50|15248.07|15128.07|15252.24|15132.24|15252.24|15132.24|15248.07|15128.07|10
1628087340000|2021-08-04 14:29:00|15252.57|15132.57|15251.29|15131.29|15253.79|15133.79|15251.25|15131.25|10
1628087350000|2021-08-04 14:29:10|15251.3|15131.3|15250.94|15130.94|15251.9|15131.9|15250.5|15130.5|10
1628087360000|2021-08-04 14:29:20|15251.32|15131.32|15252.87|15132.87|15252.88|15132.88|15251.19|15131.19|10
1628087370000|2021-08-04 14:29:30|15253.14|15133.14|15253.49|15133.49|15253.95|15133.95|15253.13|15133.13|10
1628087380000|2021-08-04 14:29:40|15253.98|15133.98|15251.66|15131.66|15253.98|15133.98|15251.64|15131.64|10
1628087390000|2021-08-04 14:29:50|15251.33|15131.33|15252.17|15132.17|15252.46|15132.46|15250.59|15130.59|10
1628087400000|2021-08-04 14:30:00|15252.51|15132.51|15248.67|15128.67|15252.51|15132.51|15248.67|15128.67|10
1628087410000|2021-08-04 14:30:10|15247.38|15127.38|15247.08|15127.08|15247.69|15127.69|15246.95|15126.95|10
1628087420000|2021-08-04 14:30:20|15245.76|15125.76|15245.44|15125.44|15245.76|15125.76|15244.46|15124.46|10
1628087430000|2021-08-04 14:30:30|15245.07|15125.07|15239.37|15119.37|15245.07|15125.07|15239.37|15119.37|9
1628087440000|2021-08-04 14:30:40|15239.42|15119.42|15236.01|15116.01|15239.84|15119.84|15236.01|15116.01|10
1628087450000|2021-08-04 14:30:50|15235.71|15115.71|15233.56|15113.56|15235.88|15115.88|15233.56|15113.56|10
1628087460000|2021-08-04 14:31:00|15233.12|15113.12|15232.72|15112.72|15234.12|15114.12|15232.68|15112.68|10
1628087470000|2021-08-04 14:31:10|15232.8|15112.8|15235.52|15115.52|15235.52|15115.52|15232.8|15112.8|9
1628087480000|2021-08-04 14:31:20|15235.7|15115.7|15238.37|15118.37|15238.37|15118.37|15234.81|15114.81|10
1628087490000|2021-08-04 14:31:30|15238.17|15118.17|15242.45|15122.45|15242.86|15122.86|15238.17|15118.17|10
1628087500000|2021-08-04 14:31:40|15242.81|15122.81|15242.9|15122.9|15243.45|15123.45|15242.64|15122.64|10
1628087510000|2021-08-04 14:31:50|15242.28|15122.28|15240.79|15120.79|15243.06|15123.06|15240.57|15120.57|9
1628087520000|2021-08-04 14:32:00|15240.83|15120.83|15240.13|15120.13|15241.06|15121.06|15240.13|15120.13|10
1628087530000|2021-08-04 14:32:10|15240.34|15120.34|15235.33|15115.33|15240.43|15120.43|15235.33|15115.33|10
1628087540000|2021-08-04 14:32:20|15233.9|15113.9|15229.13|15109.13|15234.02|15114.02|15229.13|15109.13|10
1628087550000|2021-08-04 14:32:30|15228.78|15108.78|15230.33|15110.33|15230.33|15110.33|15228.78|15108.78|10
1628087560000|2021-08-04 14:32:40|15231.41|15111.41|15233.12|15113.12|15234.39|15114.39|15231.41|15111.41|10
1628087570000|2021-08-04 14:32:50|15231.97|15111.97|15235.76|15115.76|15235.76|15115.76|15231.97|15111.97|9
1628087580000|2021-08-04 14:33:00|15235.8|15115.8|15238.09|15118.09|15238.09|15118.09|15235.8|15115.8|9
1628087590000|2021-08-04 14:33:10|15238.32|15118.32|15240.11|15120.11|15240.11|15120.11|15237.73|15117.73|10
1628087600000|2021-08-04 14:33:20|15240.34|15120.34|15235.94|15115.94|15240.84|15120.84|15235.94|15115.94|10
1628087610000|2021-08-04 14:33:30|15235.76|15115.76|15233.05|15113.05|15235.76|15115.76|15232.66|15112.66|10
1628087620000|2021-08-04 14:33:40|15232.82|15112.82|15227.4|15107.4|15232.82|15112.82|15227.4|15107.4|10
1628087630000|2021-08-04 14:33:50|15227.38|15107.38|15225.66|15105.66|15227.53|15107.53|15225.66|15105.66|9
1628087640000|2021-08-04 14:34:00|15224.72|15104.72|15219.67|15099.67|15224.72|15104.72|15219.31|15099.31|10
1628087650000|2021-08-04 14:34:10|15218.48|15098.48|15216.18|15096.18|15218.48|15098.48|15216.18|15096.18|10
1628087660000|2021-08-04 14:34:20|15215.64|15095.64|15212.13|15092.13|15215.64|15095.64|15212.13|15092.13|10
1628087670000|2021-08-04 14:34:30|15211.44|15091.44|15207.63|15087.63|15211.44|15091.44|15207.63|15087.63|10
1628087680000|2021-08-04 14:34:40|15207.54|15087.54|15209.06|15089.06|15209.06|15089.06|15206.91|15086.91|9
1628087690000|2021-08-04 14:34:50|15208.96|15088.96|15207.86|15087.86|15208.96|15088.96|15207.86|15087.86|9
1628087700000|2021-08-04 14:35:00|15208.11|15088.11|15204.53|15084.53|15208.11|15088.11|15204.53|15084.53|10
1628087710000|2021-08-04 14:35:10|15205.71|15085.71|15205.1|15085.1|15206.11|15086.11|15205.02|15085.02|10
1628087720000|2021-08-04 14:35:20|15205.01|15085.01|15203.52|15083.52|15207.24|15087.24|15203.52|15083.52|10
1628087730000|2021-08-04 14:35:30|15203.82|15083.82|15198.57|15078.57|15203.82|15083.82|15198.28|15078.28|10
1628087740000|2021-08-04 14:35:40|15198.94|15078.94|15203.27|15083.27|15204.04|15084.04|15198.94|15078.94|10
1628087750000|2021-08-04 14:35:50|15203.55|15083.55|15208.2|15088.2|15208.2|15088.2|15203.55|15083.55|10
1628087760000|2021-08-04 14:36:00|15208.4|15088.4|15211.02|15091.02|15211.02|15091.02|15208.4|15088.4|9
1628087770000|2021-08-04 14:36:10|15211.8|15091.8|15220.75|15100.75|15221.03|15101.03|15211.8|15091.8|9
1628087780000|2021-08-04 14:36:20|15220.72|15100.72|15224.11|15104.11|15224.11|15104.11|15220.04|15100.04|8
1628087790000|2021-08-04 14:36:30|15224.31|15104.31|15224.17|15104.17|15225.12|15105.12|15223.78|15103.78|10
1628087800000|2021-08-04 14:36:40|15223.21|15103.21|15216.18|15096.18|15223.21|15103.21|15216.18|15096.18|10
1628087810000|2021-08-04 14:36:50|15215.87|15095.87|15213.54|15093.54|15216.14|15096.14|15213.31|15093.31|10
1628087820000|2021-08-04 14:37:00|15213.44|15093.44|15215.37|15095.37|15215.8|15095.8|15213.44|15093.44|10
1628087830000|2021-08-04 14:37:10|15215.87|15095.87|15219.02|15099.02|15219.02|15099.02|15215.85|15095.85|10
1628087840000|2021-08-04 14:37:20|15218.76|15098.76|15217.46|15097.46|15219.17|15099.17|15217.14|15097.14|10
1628087850000|2021-08-04 14:37:30|15217.66|15097.66|15215.09|15095.09|15217.66|15097.66|15214.48|15094.48|10
1628087860000|2021-08-04 14:37:40|15214.72|15094.72|15212.32|15092.32|15214.72|15094.72|15212.17|15092.17|10
1628087870000|2021-08-04 14:37:50|15212.28|15092.28|15210.13|15090.13|15212.28|15092.28|15210.13|15090.13|10
1628087880000|2021-08-04 14:38:00|15209.85|15089.85|15208.22|15088.22|15211.18|15091.18|15208.22|15088.22|10
1628087890000|2021-08-04 14:38:10|15208.24|15088.24|15204.02|15084.02|15208.25|15088.25|15204|15084|10
1628087900000|2021-08-04 14:38:20|15203.64|15083.64|15202.74|15082.74|15203.64|15083.64|15202.33|15082.33|10
1628087910000|2021-08-04 14:38:30|15202.97|15082.97|15206.18|15086.18|15206.18|15086.18|15202.97|15082.97|10
1628087920000|2021-08-04 14:38:40|15206.95|15086.95|15207.97|15087.97|15208.42|15088.42|15206.95|15086.95|9
1628087930000|2021-08-04 14:38:50|15208.04|15088.04|15207.14|15087.14|15208.28|15088.28|15207.14|15087.14|10
1628087940000|2021-08-04 14:39:00|15206.62|15086.62|15204.64|15084.64|15206.64|15086.64|15204.64|15084.64|10
1628087950000|2021-08-04 14:39:10|15204.9|15084.9|15204.57|15084.57|15204.9|15084.9|15203.24|15083.24|10
1628087960000|2021-08-04 14:39:20|15206.34|15086.34|15205.2|15085.2|15206.51|15086.51|15204.79|15084.79|10
1628087970000|2021-08-04 14:39:30|15205.03|15085.03|15207.63|15087.63|15207.63|15087.63|15205.03|15085.03|10
1628087980000|2021-08-04 14:39:40|15209.08|15089.08|15212.65|15092.65|15212.65|15092.65|15209.08|15089.08|10
1628087990000|2021-08-04 14:39:50|15211.91|15091.91|15208.93|15088.93|15212.1|15092.1|15208.72|15088.72|10
1628088000000|2021-08-04 14:40:00|15207.23|15087.23|15203.5|15083.5|15207.23|15087.23|15203.44|15083.44|9
1628088010000|2021-08-04 14:40:10|15203.4|15083.4|15206.11|15086.11|15206.11|15086.11|15203.4|15083.4|10
1628088020000|2021-08-04 14:40:20|15205.79|15085.79|15208.36|15088.36|15208.36|15088.36|15205.79|15085.79|10
1628088030000|2021-08-04 14:40:30|15209.14|15089.14|15210.22|15090.22|15210.22|15090.22|15209.14|15089.14|10
1628088040000|2021-08-04 14:40:40|15210.54|15090.54|15211.62|15091.62|15211.72|15091.72|15210.54|15090.54|9
1628088050000|2021-08-04 14:40:50|15211.34|15091.34|15212.62|15092.62|15212.62|15092.62|15211.23|15091.23|10
1628088060000|2021-08-04 14:41:00|15212.39|15092.39|15211.41|15091.41|15213.31|15093.31|15211.41|15091.41|10
1628088070000|2021-08-04 14:41:10|15211.14|15091.14|15210.41|15090.41|15211.14|15091.14|15209.03|15089.03|10
1628088080000|2021-08-04 14:41:20|15210.18|15090.18|15213.4|15093.4|15213.4|15093.4|15210.18|15090.18|10
1628088090000|2021-08-04 14:41:30|15213.83|15093.83|15225.39|15105.39|15225.39|15105.39|15213.83|15093.83|10
1628088100000|2021-08-04 14:41:40|15225.6|15105.6|15235.01|15115.01|15235.01|15115.01|15225.6|15105.6|10
1628088110000|2021-08-04 14:41:50|15236.84|15116.84|15242.43|15122.43|15243.66|15123.66|15236.84|15116.84|10
1628088120000|2021-08-04 14:42:00|15243.25|15123.25|15247.43|15127.43|15247.55|15127.55|15243.25|15123.25|10
1628088130000|2021-08-04 14:42:10|15247.15|15127.15|15243.81|15123.81|15247.15|15127.15|15243.81|15123.81|10
1628088140000|2021-08-04 14:42:20|15244|15124|15240.47|15120.47|15244|15124|15239.94|15119.94|10
1628088150000|2021-08-04 14:42:30|15241.44|15121.44|15239.21|15119.21|15241.48|15121.48|15239.21|15119.21|9
1628088160000|2021-08-04 14:42:40|15239.3|15119.3|15238.94|15118.94|15239.51|15119.51|15238.94|15118.94|10
1628088170000|2021-08-04 14:42:50|15238.56|15118.56|15239.77|15119.77|15239.88|15119.88|15238.56|15118.56|9
1628088180000|2021-08-04 14:43:00|15240.22|15120.22|15234.41|15114.41|15241.03|15121.03|15234.41|15114.41|9
1628088190000|2021-08-04 14:43:10|15234.14|15114.14|15230.22|15110.22|15234.14|15114.14|15229.77|15109.77|9
1628088200000|2021-08-04 14:43:20|15230.74|15110.74|15232.75|15112.75|15232.75|15112.75|15230.74|15110.74|10
1628088210000|2021-08-04 14:43:30|15232.78|15112.78|15237.41|15117.41|15237.41|15117.41|15232.78|15112.78|10
1628088220000|2021-08-04 14:43:40|15239.15|15119.15|15244.59|15124.59|15244.59|15124.59|15239.15|15119.15|10
1628088230000|2021-08-04 14:43:50|15244.38|15124.38|15243.53|15123.53|15244.86|15124.86|15243.53|15123.53|10
1628088240000|2021-08-04 14:44:00|15243.47|15123.47|15243.63|15123.63|15243.97|15123.97|15243.47|15123.47|10
1628088250000|2021-08-04 14:44:10|15243.64|15123.64|15244.57|15124.57|15244.75|15124.75|15243.24|15123.24|10
1628088260000|2021-08-04 14:44:20|15244.55|15124.55|15248.6|15128.6|15248.6|15128.6|15244.55|15124.55|10
1628088270000|2021-08-04 14:44:30|15247.9|15127.9|15249.26|15129.26|15249.73|15129.73|15247.9|15127.9|10
1628088280000|2021-08-04 14:44:40|15249.31|15129.31|15249.1|15129.1|15249.47|15129.47|15249.03|15129.03|9
1628088290000|2021-08-04 14:44:50|15248.53|15128.53|15242.98|15122.98|15248.53|15128.53|15242.98|15122.98|9
1628088300000|2021-08-04 14:45:00|15242.83|15122.83|15240.06|15120.06|15242.83|15122.83|15239.67|15119.67|10
1628088310000|2021-08-04 14:45:10|15240.49|15120.49|15248.14|15128.14|15248.14|15128.14|15240.49|15120.49|10
1628088320000|2021-08-04 14:45:20|15248.27|15128.27|15252.94|15132.94|15252.94|15132.94|15248.27|15128.27|10
1628088330000|2021-08-04 14:45:30|15253.41|15133.41|15258.84|15138.84|15258.84|15138.84|15253.41|15133.41|10
1628088340000|2021-08-04 14:45:40|15259.06|15139.06|15263.79|15143.79|15263.79|15143.79|15259.06|15139.06|10
1628088350000|2021-08-04 14:45:50|15264.45|15144.45|15269.21|15149.21|15269.21|15149.21|15264.13|15144.13|10
1628088360000|2021-08-04 14:46:00|15270.67|15150.67|15271.51|15151.51|15273.1|15153.1|15270.67|15150.67|10
1628088370000|2021-08-04 14:46:10|15271.6|15151.6|15271.26|15151.26|15271.6|15151.6|15270.08|15150.08|10
1628088380000|2021-08-04 14:46:20|15271.98|15151.98|15273.55|15153.55|15273.55|15153.55|15271.89|15151.89|10
1628088390000|2021-08-04 14:46:30|15273.25|15153.25|15273.5|15153.5|15273.94|15153.94|15272.56|15152.56|10
1628088400000|2021-08-04 14:46:40|15272.42|15152.42|15273.9|15153.9|15273.9|15153.9|15272.18|15152.18|10
1628088410000|2021-08-04 14:46:50|15274.05|15154.05|15275.9|15155.9|15276.61|15156.61|15273.81|15153.81|10
1628088420000|2021-08-04 14:47:00|15276.04|15156.04|15275.91|15155.91|15276.2|15156.2|15275.79|15155.79|10
1628088430000|2021-08-04 14:47:10|15274.95|15154.95|15267.82|15147.82|15274.95|15154.95|15266.98|15146.98|10
1628088440000|2021-08-04 14:47:20|15267.86|15147.86|15273.25|15153.25|15273.25|15153.25|15267.86|15147.86|10
1628088450000|2021-08-04 14:47:30|15274.74|15154.74|15276.65|15156.65|15276.73|15156.73|15274.74|15154.74|10
1628088460000|2021-08-04 14:47:40|15277.04|15157.04|15277.9|15157.9|15277.9|15157.9|15277.04|15157.04|10
1628088470000|2021-08-04 14:47:50|15278|15158|15275.09|15155.09|15278.02|15158.02|15275.09|15155.09|9
1628088480000|2021-08-04 14:48:00|15274.23|15154.23|15270.93|15150.93|15274.47|15154.47|15270.93|15150.93|10
1628088490000|2021-08-04 14:48:10|15270.63|15150.63|15266.12|15146.12|15270.63|15150.63|15266.12|15146.12|10
1628088500000|2021-08-04 14:48:20|15266.3|15146.3|15266.1|15146.1|15266.4|15146.4|15266.01|15146.01|9
1628088510000|2021-08-04 14:48:30|15266.48|15146.48|15266.39|15146.39|15266.58|15146.58|15266.25|15146.25|10
1628088520000|2021-08-04 14:48:40|15266.11|15146.11|15265.46|15145.46|15267.09|15147.09|15265.46|15145.46|10
1628088530000|2021-08-04 14:48:50|15265.48|15145.48|15267.1|15147.1|15267.11|15147.11|15265.48|15145.48|10
1628088540000|2021-08-04 14:49:00|15267.26|15147.26|15267.97|15147.97|15267.97|15147.97|15266.21|15146.21|10
1628088550000|2021-08-04 14:49:10|15267.92|15147.92|15268.38|15148.38|15268.38|15148.38|15266.81|15146.81|9
1628088560000|2021-08-04 14:49:20|15268.83|15148.83|15270.96|15150.96|15271.04|15151.04|15268.83|15148.83|10
1628088570000|2021-08-04 14:49:30|15271.22|15151.22|15273.06|15153.06|15273.06|15153.06|15271.22|15151.22|7
1628088580000|2021-08-04 14:49:40|15273.07|15153.07|15274.85|15154.85|15274.85|15154.85|15272.5|15152.5|9
1628088590000|2021-08-04 14:49:50|15274.01|15154.01|15277.81|15157.81|15277.81|15157.81|15274.01|15154.01|9
1628088600000|2021-08-04 14:50:00|15278.45|15158.45|15279.29|15159.29|15279.51|15159.51|15278.45|15158.45|10
1628088610000|2021-08-04 14:50:10|15279.37|15159.37|15279.32|15159.32|15279.81|15159.81|15278.89|15158.89|9
1628088620000|2021-08-04 14:50:20|15279.35|15159.35|15279.19|15159.19|15279.69|15159.69|15279|15159|9
1628088630000|2021-08-04 14:50:30|15279.3|15159.3|15278.9|15158.9|15280.22|15160.22|15278.8|15158.8|10
1628088640000|2021-08-04 14:50:40|15278.97|15158.97|15281.02|15161.02|15281.02|15161.02|15278.97|15158.97|10
1628088650000|2021-08-04 14:50:50|15280.71|15160.71|15276.61|15156.61|15280.71|15160.71|15276.61|15156.61|10
1628088660000|2021-08-04 14:51:00|15276.49|15156.49|15276.3|15156.3|15276.49|15156.49|15275.82|15155.82|8
1628088670000|2021-08-04 14:51:10|15276.5|15156.5|15278.37|15158.37|15278.37|15158.37|15276.24|15156.24|10
1628088680000|2021-08-04 14:51:20|15278.45|15158.45|15283.65|15163.65|15283.65|15163.65|15278.45|15158.45|10
1628088690000|2021-08-04 14:51:30|15283.58|15163.58|15283.4|15163.4|15283.97|15163.97|15283.4|15163.4|10
1628088700000|2021-08-04 14:51:40|15283.62|15163.62|15285.45|15165.45|15285.45|15165.45|15283.62|15163.62|9
1628088710000|2021-08-04 14:51:50|15285.5|15165.5|15286.67|15166.67|15286.67|15166.67|15285.5|15165.5|10
1628088720000|2021-08-04 14:52:00|15286.68|15166.68|15286.41|15166.41|15286.86|15166.86|15286.31|15166.31|10
1628088730000|2021-08-04 14:52:10|15286.33|15166.33|15285.37|15165.37|15286.57|15166.57|15285.31|15165.31|9
1628088740000|2021-08-04 14:52:20|15285.69|15165.69|15284.76|15164.76|15285.98|15165.98|15284.76|15164.76|10
1628088750000|2021-08-04 14:52:30|15284.73|15164.73|15285.23|15165.23|15285.23|15165.23|15284.73|15164.73|7
1628088760000|2021-08-04 14:52:40|15285.19|15165.19|15291.46|15171.46|15291.46|15171.46|15285.19|15165.19|9
1628088770000|2021-08-04 14:52:50|15290.82|15170.82|15292.3|15172.3|15292.3|15172.3|15290.75|15170.75|10
1628088780000|2021-08-04 14:53:00|15291.94|15171.94|15294.72|15174.72|15295.19|15175.19|15291.94|15171.94|10
1628088790000|2021-08-04 14:53:10|15294.98|15174.98|15293.7|15173.7|15295.54|15175.54|15293.54|15173.54|10
1628088800000|2021-08-04 14:53:20|15292.92|15172.92|15288.7|15168.7|15293.07|15173.07|15288.7|15168.7|10
1628088810000|2021-08-04 14:53:30|15287.97|15167.97|15287.94|15167.94|15289.42|15169.42|15287.94|15167.94|10
1628088820000|2021-08-04 14:53:40|15289.04|15169.04|15288.37|15168.37|15289.05|15169.05|15287.34|15167.34|10
1628088830000|2021-08-04 14:53:50|15287.37|15167.37|15289.15|15169.15|15289.15|15169.15|15287.3|15167.3|10
1628088840000|2021-08-04 14:54:00|15289.79|15169.79|15290.32|15170.32|15290.79|15170.79|15289.03|15169.03|10
1628088850000|2021-08-04 14:54:10|15290.31|15170.31|15290.55|15170.55|15291.49|15171.49|15290.31|15170.31|10
1628088860000|2021-08-04 14:54:20|15290.16|15170.16|15290.35|15170.35|15290.92|15170.92|15290.16|15170.16|10
1628088870000|2021-08-04 14:54:30|15291.48|15171.48|15289.27|15169.27|15291.48|15171.48|15289.22|15169.22|10
1628088880000|2021-08-04 14:54:40|15288.78|15168.78|15284.56|15164.56|15288.78|15168.78|15284.56|15164.56|10
1628088890000|2021-08-04 14:54:50|15284.4|15164.4|15283.54|15163.54|15284.64|15164.64|15283.54|15163.54|10
1628088900000|2021-08-04 14:55:00|15282.41|15162.41|15281.97|15161.97|15282.41|15162.41|15281.49|15161.49|10
1628088910000|2021-08-04 14:55:10|15281.96|15161.96|15281.83|15161.83|15283.07|15163.07|15281.48|15161.48|10
1628088920000|2021-08-04 14:55:20|15281.61|15161.61|15279.51|15159.51|15281.61|15161.61|15278.76|15158.76|10
1628088930000|2021-08-04 14:55:30|15279.65|15159.65|15280.61|15160.61|15280.69|15160.69|15279.65|15159.65|9
1628088940000|2021-08-04 14:55:40|15280.67|15160.67|15278.14|15158.14|15280.67|15160.67|15278.14|15158.14|10
1628088950000|2021-08-04 14:55:50|15278.26|15158.26|15273.74|15153.74|15278.26|15158.26|15273.74|15153.74|10
1628088960000|2021-08-04 14:56:00|15273.65|15153.65|15274.23|15154.23|15274.94|15154.94|15273.65|15153.65|10
1628088970000|2021-08-04 14:56:10|15273.77|15153.77|15275.07|15155.07|15275.12|15155.12|15272.62|15152.62|10
1628088980000|2021-08-04 14:56:20|15275.61|15155.61|15277.03|15157.03|15277.71|15157.71|15275.61|15155.61|10
1628088990000|2021-08-04 14:56:30|15276.83|15156.83|15276|15156|15276.97|15156.97|15275.88|15155.88|10
1628089000000|2021-08-04 14:56:40|15275.72|15155.72|15277.63|15157.63|15277.63|15157.63|15275.12|15155.12|10
1628089010000|2021-08-04 14:56:50|15278.09|15158.09|15280.87|15160.87|15280.91|15160.91|15278.09|15158.09|10
1628089020000|2021-08-04 14:57:00|15280.9|15160.9|15282.79|15162.79|15283.06|15163.06|15280.9|15160.9|10
1628089030000|2021-08-04 14:57:10|15282.93|15162.93|15282.71|15162.71|15283.09|15163.09|15282.65|15162.65|9
1628089040000|2021-08-04 14:57:20|15281.91|15161.91|15282.79|15162.79|15282.79|15162.79|15280.79|15160.79|8
1628089050000|2021-08-04 14:57:30|15282.83|15162.83|15285.77|15165.77|15285.77|15165.77|15282.83|15162.83|10
1628089060000|2021-08-04 14:57:40|15285.74|15165.74|15289.61|15169.61|15289.61|15169.61|15285.74|15165.74|10
1628089070000|2021-08-04 14:57:50|15289.9|15169.9|15292.01|15172.01|15292.13|15172.13|15289.9|15169.9|10
1628089080000|2021-08-04 14:58:00|15290.93|15170.93|15290.79|15170.79|15292.59|15172.59|15290.56|15170.56|10
1628089090000|2021-08-04 14:58:10|15290.78|15170.78|15288.08|15168.08|15290.78|15170.78|15288.08|15168.08|9
1628089100000|2021-08-04 14:58:20|15287.44|15167.44|15285.93|15165.93|15287.44|15167.44|15285.89|15165.89|10
1628089110000|2021-08-04 14:58:30|15285.72|15165.72|15285.64|15165.64|15285.81|15165.81|15285.45|15165.45|10
1628089120000|2021-08-04 14:58:40|15285.43|15165.43|15285.73|15165.73|15286.32|15166.32|15285.43|15165.43|10
1628089130000|2021-08-04 14:58:50|15285.81|15165.81|15284.71|15164.71|15286|15166|15284.71|15164.71|10
1628089140000|2021-08-04 14:59:00|15284.66|15164.66|15286.89|15166.89|15286.89|15166.89|15284.66|15164.66|10
1628089150000|2021-08-04 14:59:10|15287.35|15167.35|15290.13|15170.13|15290.13|15170.13|15287.35|15167.35|10
1628089160000|2021-08-04 14:59:20|15290.34|15170.34|15291.43|15171.43|15291.45|15171.45|15290.19|15170.19|10
1628089170000|2021-08-04 14:59:30|15291.65|15171.65|15290.03|15170.03|15292.18|15172.18|15290.03|15170.03|9
1628089180000|2021-08-04 14:59:40|15290.04|15170.04|15288.81|15168.81|15290.04|15170.04|15288.01|15168.01|10
1628089190000|2021-08-04 14:59:50|15288.92|15168.92|15290.87|15170.87|15291.26|15171.26|15288.92|15168.92|10
1628089200000|2021-08-04 15:00:00|15290.95|15170.95|15296.88|15176.88|15296.88|15176.88|15290.95|15170.95|10
1628089210000|2021-08-04 15:00:10|15297.92|15177.92|15300.18|15180.18|15300.91|15180.91|15297.92|15177.92|10
1628089220000|2021-08-04 15:00:20|15300.05|15180.05|15296.35|15176.35|15300.05|15180.05|15296.35|15176.35|10
1628089230000|2021-08-04 15:00:30|15296.11|15176.11|15298.23|15178.23|15298.23|15178.23|15295.03|15175.03|10
1628089240000|2021-08-04 15:00:40|15298.81|15178.81|15302.48|15182.48|15302.56|15182.56|15298.81|15178.81|10
1628089250000|2021-08-04 15:00:50|15302.61|15182.61|15305.19|15185.19|15305.19|15185.19|15302.61|15182.61|9
1628089260000|2021-08-04 15:01:00|15305.01|15185.01|15308.24|15188.24|15308.24|15188.24|15305.01|15185.01|10
1628089270000|2021-08-04 15:01:10|15309.62|15189.62|15311.69|15191.69|15311.69|15191.69|15309.62|15189.62|10
1628089280000|2021-08-04 15:01:20|15312.02|15192.02|15316.91|15196.91|15316.91|15196.91|15312.02|15192.02|10
1628089290000|2021-08-04 15:01:30|15317.78|15197.78|15320.9|15200.9|15321.34|15201.34|15317.78|15197.78|10
1628089300000|2021-08-04 15:01:40|15320.91|15200.91|15318.6|15198.6|15320.99|15200.99|15318.6|15198.6|10
1628089310000|2021-08-04 15:01:50|15318.08|15198.08|15319.23|15199.23|15319.26|15199.26|15316.63|15196.63|10
1628089320000|2021-08-04 15:02:00|15319.8|15199.8|15323.32|15203.32|15323.85|15203.85|15319.62|15199.62|10
1628089330000|2021-08-04 15:02:10|15323.4|15203.4|15322.82|15202.82|15324.71|15204.71|15322.38|15202.38|10
1628089340000|2021-08-04 15:02:20|15322.85|15202.85|15325.36|15205.36|15325.36|15205.36|15322.85|15202.85|10
1628089350000|2021-08-04 15:02:30|15324.9|15204.9|15327.84|15207.84|15329.01|15209.01|15324.75|15204.75|10
1628089360000|2021-08-04 15:02:40|15327.82|15207.82|15330.3|15210.3|15330.3|15210.3|15327.82|15207.82|10
1628089370000|2021-08-04 15:02:50|15330.54|15210.54|15333.39|15213.39|15333.39|15213.39|15330.54|15210.54|10
1628089380000|2021-08-04 15:03:00|15334.53|15214.53|15333.52|15213.52|15335.07|15215.07|15333.52|15213.52|10
1628089390000|2021-08-04 15:03:10|15333.92|15213.92|15334.34|15214.34|15334.51|15214.51|15333.75|15213.75|10
1628089400000|2021-08-04 15:03:20|15334.2|15214.2|15330.21|15210.21|15334.5|15214.5|15330.21|15210.21|10
1628089410000|2021-08-04 15:03:30|15328.31|15208.31|15332.57|15212.57|15332.57|15212.57|15328.31|15208.31|10
1628089420000|2021-08-04 15:03:40|15333.14|15213.14|15333.79|15213.79|15334.66|15214.66|15333.14|15213.14|10
1628089430000|2021-08-04 15:03:50|15333.62|15213.62|15332.46|15212.46|15333.62|15213.62|15331.6|15211.6|9
1628089440000|2021-08-04 15:04:00|15332.02|15212.02|15335.43|15215.43|15335.43|15215.43|15331.35|15211.35|8
1628089450000|2021-08-04 15:04:10|15335.81|15215.81|15336.7|15216.7|15337.58|15217.58|15335.21|15215.21|9
1628089460000|2021-08-04 15:04:20|15337.9|15217.9|15341.35|15221.35|15341.35|15221.35|15337.9|15217.9|10
1628089470000|2021-08-04 15:04:30|15342.02|15222.02|15342.5|15222.5|15342.58|15222.58|15341.77|15221.77|10
1628089480000|2021-08-04 15:04:40|15342.53|15222.53|15344.77|15224.77|15344.93|15224.93|15341.94|15221.94|10
1628089490000|2021-08-04 15:04:50|15346.39|15226.39|15350.16|15230.16|15350.16|15230.16|15346.39|15226.39|10
1628089500000|2021-08-04 15:05:00|15350.49|15230.49|15351.83|15231.83|15351.83|15231.83|15350.49|15230.49|10
1628089510000|2021-08-04 15:05:10|15352.04|15232.04|15348.91|15228.91|15352.04|15232.04|15348.91|15228.91|10
1628089520000|2021-08-04 15:05:20|15348.83|15228.83|15348.25|15228.25|15349|15229|15348.22|15228.22|10
1628089530000|2021-08-04 15:05:30|15348.4|15228.4|15354.59|15234.59|15354.87|15234.87|15347.78|15227.78|10
1628089540000|2021-08-04 15:05:40|15354.74|15234.74|15360.27|15240.27|15360.41|15240.41|15354.46|15234.46|10
1628089550000|2021-08-04 15:05:50|15357.99|15237.99|15367.08|15247.08|15367.08|15247.08|15356.92|15236.92|10
1628089560000|2021-08-04 15:06:00|15367.71|15247.71|15378.13|15258.13|15378.13|15258.13|15367.39|15247.39|10
1628089570000|2021-08-04 15:06:10|15379.69|15259.69|15382.49|15262.49|15382.49|15262.49|15379.14|15259.14|10
1628089580000|2021-08-04 15:06:20|15383.28|15263.28|15384.61|15264.61|15386.25|15266.25|15383.28|15263.28|9
1628089590000|2021-08-04 15:06:30|15385.51|15265.51|15380.69|15260.69|15385.51|15265.51|15380.69|15260.69|9
1628089600000|2021-08-04 15:06:40|15379.94|15259.94|15376.04|15256.04|15380.57|15260.57|15376.04|15256.04|10
1628089610000|2021-08-04 15:06:50|15374.32|15254.32|15370.22|15250.22|15374.32|15254.32|15370.22|15250.22|10
1628089620000|2021-08-04 15:07:00|15369.56|15249.56|15370.53|15250.53|15370.53|15250.53|15368.1|15248.1|10
1628089630000|2021-08-04 15:07:10|15370.8|15250.8|15370.69|15250.69|15372.73|15252.73|15370.69|15250.69|10
1628089640000|2021-08-04 15:07:20|15370.77|15250.77|15370.38|15250.38|15371.24|15251.24|15369.86|15249.86|10
1628089650000|2021-08-04 15:07:30|15370.01|15250.01|15367.89|15247.89|15370.7|15250.7|15366.81|15246.81|10
1628089660000|2021-08-04 15:07:40|15368.24|15248.24|15370|15250|15370.77|15250.77|15366.4|15246.4|10
1628089670000|2021-08-04 15:07:50|15371.96|15251.96|15377.67|15257.67|15377.67|15257.67|15371.96|15251.96|10
1628089680000|2021-08-04 15:08:00|15379.12|15259.12|15365.37|15245.37|15379.12|15259.12|15365.37|15245.37|10
1628089690000|2021-08-04 15:08:10|15364.73|15244.73|15359.25|15239.25|15364.73|15244.73|15359.25|15239.25|10
1628089700000|2021-08-04 15:08:20|15358.2|15238.2|15360.09|15240.09|15360.09|15240.09|15355.89|15235.89|10
1628089710000|2021-08-04 15:08:30|15359.89|15239.89|15365.94|15245.94|15365.94|15245.94|15359.89|15239.89|10
1628089720000|2021-08-04 15:08:40|15366.06|15246.06|15370.28|15250.28|15370.28|15250.28|15365.38|15245.38|10
1628089730000|2021-08-04 15:08:50|15371.36|15251.36|15386.33|15266.33|15386.5|15266.5|15371.36|15251.36|10
1628089740000|2021-08-04 15:09:00|15385.68|15265.68|15391.13|15271.13|15391.13|15271.13|15385.68|15265.68|10
1628089750000|2021-08-04 15:09:10|15391.38|15271.38|15391.33|15271.33|15391.38|15271.38|15390.3|15270.3|10
1628089760000|2021-08-04 15:09:20|15390.72|15270.72|15389.84|15269.84|15390.93|15270.93|15389.84|15269.84|10
1628089770000|2021-08-04 15:09:30|15389.73|15269.73|15387.25|15267.25|15390.16|15270.16|15387.25|15267.25|9
1628089780000|2021-08-04 15:09:40|15386.63|15266.63|15381.78|15261.78|15386.63|15266.63|15381.78|15261.78|10
1628089790000|2021-08-04 15:09:50|15381.04|15261.04|15380.74|15260.74|15382.3|15262.3|15380.49|15260.49|10
1628089800000|2021-08-04 15:10:00|15381.52|15261.52|15383.57|15263.57|15383.57|15263.57|15381.06|15261.06|10
1628089810000|2021-08-04 15:10:10|15383.89|15263.89|15383.44|15263.44|15383.89|15263.89|15382.12|15262.12|10
1628089820000|2021-08-04 15:10:20|15383.86|15263.86|15392.57|15272.57|15392.57|15272.57|15383.86|15263.86|10
1628089830000|2021-08-04 15:10:30|15393.55|15273.55|15399.57|15279.57|15399.57|15279.57|15393.54|15273.54|10
1628089840000|2021-08-04 15:10:40|15399.72|15279.72|15404.08|15284.08|15404.08|15284.08|15399.68|15279.68|10
1628089850000|2021-08-04 15:10:50|15405.35|15285.35|15408.92|15288.92|15409.01|15289.01|15403.92|15283.92|10
1628089860000|2021-08-04 15:11:00|15408.69|15288.69|15410.99|15290.99|15410.99|15290.99|15407.54|15287.54|10
1628089870000|2021-08-04 15:11:10|15413.44|15293.44|15413.79|15293.79|15413.79|15293.79|15411.82|15291.82|10
1628089880000|2021-08-04 15:11:20|15413.62|15293.62|15413.11|15293.11|15414.39|15294.39|15413.11|15293.11|8
1628089890000|2021-08-04 15:11:30|15412.31|15292.31|15414.8|15294.8|15414.8|15294.8|15410.44|15290.44|10
1628089900000|2021-08-04 15:11:40|15415.3|15295.3|15420.14|15300.14|15420.14|15300.14|15415.3|15295.3|10
1628089910000|2021-08-04 15:11:50|15419.78|15299.78|15420.78|15300.78|15421.56|15301.56|15419.78|15299.78|10
1628089920000|2021-08-04 15:12:00|15421.13|15301.13|15424|15304|15424|15304|15420.19|15300.19|10
1628089930000|2021-08-04 15:12:10|15424.58|15304.58|15443.59|15323.59|15443.59|15323.59|15424.58|15304.58|10
1628089940000|2021-08-04 15:12:20|15443.14|15323.14|15448.46|15328.46|15448.46|15328.46|15442.41|15322.41|10
1628089950000|2021-08-04 15:12:30|15448.32|15328.32|15455.77|15335.77|15455.77|15335.77|15447.89|15327.89|10
1628089960000|2021-08-04 15:12:40|15458.91|15338.91|15465.89|15345.89|15465.89|15345.89|15458.91|15338.91|10
1628089970000|2021-08-04 15:12:50|15466.51|15346.51|15470.99|15350.99|15471.42|15351.42|15466.51|15346.51|10
1628089980000|2021-08-04 15:13:00|15472.7|15352.7|15471.49|15351.49|15473.87|15353.87|15470.01|15350.01|10
1628089990000|2021-08-04 15:13:10|15472.12|15352.12|15473.2|15353.2|15473.2|15353.2|15469.83|15349.83|10
1628090000000|2021-08-04 15:13:20|15474.47|15354.47|15473.35|15353.35|15475.13|15355.13|15473.16|15353.16|10
1628090010000|2021-08-04 15:13:30|15472.53|15352.53|15474.3|15354.3|15476.33|15356.33|15472.53|15352.53|10
1628090020000|2021-08-04 15:13:40|15473.34|15353.34|15470.6|15350.6|15473.34|15353.34|15470.6|15350.6|10
1628090030000|2021-08-04 15:13:50|15470|15350|15465.47|15345.47|15470|15350|15465.47|15345.47|10
1628090040000|2021-08-04 15:14:00|15464.85|15344.85|15459.45|15339.45|15464.85|15344.85|15458.81|15338.81|10
1628090050000|2021-08-04 15:14:10|15460.32|15340.32|15466.15|15346.15|15467.67|15347.67|15460.32|15340.32|10
1628090060000|2021-08-04 15:14:20|15466.41|15346.41|15465.95|15345.95|15468|15348|15465.48|15345.48|10
1628090070000|2021-08-04 15:14:30|15466.12|15346.12|15463|15343|15466.12|15346.12|15463|15343|9
1628090080000|2021-08-04 15:14:40|15462.83|15342.83|15459.26|15339.26|15462.83|15342.83|15458.83|15338.83|10
1628090090000|2021-08-04 15:14:50|15459.32|15339.32|15460.98|15340.98|15461.99|15341.99|15459.29|15339.29|10
1628090100000|2021-08-04 15:15:00|15461.59|15341.59|15462.72|15342.72|15462.72|15342.72|15459.54|15339.54|10
1628090110000|2021-08-04 15:15:10|15463.22|15343.22|15465.24|15345.24|15468.55|15348.55|15463.22|15343.22|10
1628090120000|2021-08-04 15:15:20|15464.55|15344.55|15453.39|15333.39|15464.55|15344.55|15453.39|15333.39|10
1628090130000|2021-08-04 15:15:30|15452.2|15332.2|15446.45|15326.45|15452.2|15332.2|15445.92|15325.92|10
1628090140000|2021-08-04 15:15:40|15446.63|15326.63|15442.36|15322.36|15448.23|15328.23|15442.36|15322.36|10
1628090150000|2021-08-04 15:15:50|15440.6|15320.6|15430.97|15310.97|15440.6|15320.6|15430.96|15310.96|10
1628090160000|2021-08-04 15:16:00|15430.5|15310.5|15421.26|15301.26|15430.5|15310.5|15421.26|15301.26|10
1628090170000|2021-08-04 15:16:10|15421.7|15301.7|15414.46|15294.46|15421.7|15301.7|15414.46|15294.46|10
1628090180000|2021-08-04 15:16:20|15415.19|15295.19|15416.65|15296.65|15416.65|15296.65|15414.96|15294.96|10
1628090190000|2021-08-04 15:16:30|15417.18|15297.18|15415.52|15295.52|15418.24|15298.24|15415.52|15295.52|10
1628090200000|2021-08-04 15:16:40|15415.37|15295.37|15413.99|15293.99|15415.37|15295.37|15413.81|15293.81|10
1628090210000|2021-08-04 15:16:50|15413.71|15293.71|15412.76|15292.76|15413.71|15293.71|15411.99|15291.99|10
1628090220000|2021-08-04 15:17:00|15412.94|15292.94|15412.37|15292.37|15413.05|15293.05|15411.57|15291.57|10
1628090230000|2021-08-04 15:17:10|15413.1|15293.1|15409.52|15289.52|15413.1|15293.1|15409.17|15289.17|10
1628090240000|2021-08-04 15:17:20|15409.01|15289.01|15408.06|15288.06|15409.34|15289.34|15407.42|15287.42|10
1628090250000|2021-08-04 15:17:30|15407.74|15287.74|15405.66|15285.66|15407.74|15287.74|15405.23|15285.23|10
1628090260000|2021-08-04 15:17:40|15406.19|15286.19|15405.41|15285.41|15406.57|15286.57|15404.96|15284.96|9
1628090270000|2021-08-04 15:17:50|15405.58|15285.58|15404.21|15284.21|15405.75|15285.75|15403.57|15283.57|10
1628090280000|2021-08-04 15:18:00|15405.69|15285.69|15410.11|15290.11|15410.11|15290.11|15405.69|15285.69|10
1628090290000|2021-08-04 15:18:10|15410.78|15290.78|15418.15|15298.15|15418.27|15298.27|15410.78|15290.78|10
1628090300000|2021-08-04 15:18:20|15418.17|15298.17|15420.27|15300.27|15420.27|15300.27|15416.93|15296.93|10
1628090310000|2021-08-04 15:18:30|15420.57|15300.57|15421.49|15301.49|15421.99|15301.99|15420.12|15300.12|9
1628090320000|2021-08-04 15:18:40|15421.31|15301.31|15417.19|15297.19|15421.51|15301.51|15416.96|15296.96|9
1628090330000|2021-08-04 15:18:50|15417.24|15297.24|15415.02|15295.02|15417.68|15297.68|15415.02|15295.02|10
1628090340000|2021-08-04 15:19:00|15414.86|15294.86|15413.55|15293.55|15414.92|15294.92|15413.35|15293.35|10
1628090350000|2021-08-04 15:19:10|15413.19|15293.19|15412.82|15292.82|15413.19|15293.19|15411.26|15291.26|10
1628090360000|2021-08-04 15:19:20|15413.55|15293.55|15413.07|15293.07|15413.55|15293.55|15411.55|15291.55|10
1628090370000|2021-08-04 15:19:30|15412.99|15292.99|15414.94|15294.94|15415.07|15295.07|15412.76|15292.76|10
1628090380000|2021-08-04 15:19:40|15415.32|15295.32|15418.02|15298.02|15418.19|15298.19|15415.32|15295.32|10
1628090390000|2021-08-04 15:19:50|15417.62|15297.62|15416.32|15296.32|15418.88|15298.88|15416.16|15296.16|10
1628090400000|2021-08-04 15:20:00|15416.61|15296.61|15419.27|15299.27|15419.27|15299.27|15416.22|15296.22|10
1628090410000|2021-08-04 15:20:10|15420.04|15300.04|15425.4|15305.4|15425.63|15305.63|15420.04|15300.04|10
1628090420000|2021-08-04 15:20:20|15424.84|15304.84|15427.96|15307.96|15427.96|15307.96|15424.49|15304.49|10
1628090430000|2021-08-04 15:20:30|15427.94|15307.94|15430.73|15310.73|15431.02|15311.02|15427.94|15307.94|10
1628090440000|2021-08-04 15:20:40|15430.95|15310.95|15429.45|15309.45|15431.05|15311.05|15429.45|15309.45|10
1628090450000|2021-08-04 15:20:50|15429.3|15309.3|15429.23|15309.23|15429.97|15309.97|15429.23|15309.23|10
1628090460000|2021-08-04 15:21:00|15429.16|15309.16|15427.25|15307.25|15429.16|15309.16|15427.25|15307.25|10
1628090470000|2021-08-04 15:21:10|15427.31|15307.31|15427.05|15307.05|15427.85|15307.85|15427.05|15307.05|10
1628090480000|2021-08-04 15:21:20|15426.75|15306.75|15419.67|15299.67|15426.75|15306.75|15419.67|15299.67|10
1628090490000|2021-08-04 15:21:30|15419.73|15299.73|15416.58|15296.58|15419.73|15299.73|15416.58|15296.58|10
1628090500000|2021-08-04 15:21:40|15415.84|15295.84|15409.05|15289.05|15415.84|15295.84|15409.05|15289.05|10
1628090510000|2021-08-04 15:21:50|15407.83|15287.83|15401.61|15281.61|15407.83|15287.83|15401.61|15281.61|10
1628090520000|2021-08-04 15:22:00|15397.61|15277.61|15396.91|15276.91|15397.61|15277.61|15396.13|15276.13|10
1628090530000|2021-08-04 15:22:10|15396.25|15276.25|15394.15|15274.15|15396.25|15276.25|15394.15|15274.15|10
1628090540000|2021-08-04 15:22:20|15394.12|15274.12|15396.34|15276.34|15396.34|15276.34|15394.12|15274.12|10
1628090550000|2021-08-04 15:22:30|15396.77|15276.77|15401.98|15281.98|15401.98|15281.98|15396.77|15276.77|10
1628090560000|2021-08-04 15:22:40|15401.75|15281.75|15404.1|15284.1|15404.1|15284.1|15401.75|15281.75|10
1628090570000|2021-08-04 15:22:50|15404.59|15284.59|15408.03|15288.03|15408.46|15288.46|15404.59|15284.59|10
1628090580000|2021-08-04 15:23:00|15407.76|15287.76|15409.53|15289.53|15410.31|15290.31|15407.76|15287.76|10
1628090590000|2021-08-04 15:23:10|15409.54|15289.54|15407.91|15287.91|15412.03|15292.03|15407.91|15287.91|10
1628090600000|2021-08-04 15:23:20|15407.22|15287.22|15404.47|15284.47|15407.52|15287.52|15404.47|15284.47|10
1628090610000|2021-08-04 15:23:30|15404.28|15284.28|15404.6|15284.6|15404.83|15284.83|15403.63|15283.63|10
1628090620000|2021-08-04 15:23:40|15405.45|15285.45|15402.42|15282.42|15405.94|15285.94|15401.33|15281.33|10
1628090630000|2021-08-04 15:23:50|15403.76|15283.76|15406.46|15286.46|15407.19|15287.19|15403.76|15283.76|10
1628090640000|2021-08-04 15:24:00|15407.25|15287.25|15409.31|15289.31|15409.43|15289.43|15407.25|15287.25|10
1628090650000|2021-08-04 15:24:10|15410.44|15290.44|15414.32|15294.32|15414.32|15294.32|15410.3|15290.3|10
1628090660000|2021-08-04 15:24:20|15414.44|15294.44|15416.83|15296.83|15416.83|15296.83|15414.44|15294.44|10
1628090670000|2021-08-04 15:24:30|15416.77|15296.77|15418.12|15298.12|15418.56|15298.56|15416.77|15296.77|10
1628090680000|2021-08-04 15:24:40|15417.96|15297.96|15420.55|15300.55|15421.08|15301.08|15417.96|15297.96|10
1628090690000|2021-08-04 15:24:50|15420.37|15300.37|15417.1|15297.1|15420.37|15300.37|15417.1|15297.1|10
1628090700000|2021-08-04 15:25:00|15416.79|15296.79|15416.54|15296.54|15416.79|15296.79|15415.97|15295.97|10
1628090710000|2021-08-04 15:25:10|15416.58|15296.58|15412.85|15292.85|15416.58|15296.58|15411.95|15291.95|10
1628090720000|2021-08-04 15:25:20|15411.25|15291.25|15406.96|15286.96|15411.25|15291.25|15406.85|15286.85|10
1628090730000|2021-08-04 15:25:30|15406.63|15286.63|15404.88|15284.88|15406.64|15286.64|15404.88|15284.88|9
1628090740000|2021-08-04 15:25:40|15403.89|15283.89|15404.83|15284.83|15405.02|15285.02|15403.76|15283.76|10
1628090750000|2021-08-04 15:25:50|15404.78|15284.78|15402.75|15282.75|15404.78|15284.78|15401.6|15281.6|10
1628090760000|2021-08-04 15:26:00|15402.62|15282.62|15401.67|15281.67|15402.62|15282.62|15401.21|15281.21|10
1628090770000|2021-08-04 15:26:10|15401.95|15281.95|15403.96|15283.96|15403.96|15283.96|15401.86|15281.86|10
1628090780000|2021-08-04 15:26:20|15404.14|15284.14|15403.46|15283.46|15405.2|15285.2|15403.46|15283.46|10
1628090790000|2021-08-04 15:26:30|15403.62|15283.62|15403.01|15283.01|15403.62|15283.62|15403.01|15283.01|9
1628090800000|2021-08-04 15:26:40|15401.94|15281.94|15403.26|15283.26|15403.6|15283.6|15401.94|15281.94|9
1628090810000|2021-08-04 15:26:50|15403.24|15283.24|15402.31|15282.31|15403.24|15283.24|15402.31|15282.31|10
1628090820000|2021-08-04 15:27:00|15402.33|15282.33|15402.06|15282.06|15402.66|15282.66|15402.01|15282.01|10
1628090830000|2021-08-04 15:27:10|15402|15282|15398.85|15278.85|15402|15282|15398.68|15278.68|10
1628090840000|2021-08-04 15:27:20|15397.52|15277.52|15397.53|15277.53|15398.47|15278.47|15397.33|15277.33|10
1628090850000|2021-08-04 15:27:30|15397.4|15277.4|15397.96|15277.96|15398.6|15278.6|15397.4|15277.4|10
1628090860000|2021-08-04 15:27:40|15398.72|15278.72|15400.81|15280.81|15400.81|15280.81|15398.7|15278.7|9
1628090870000|2021-08-04 15:27:50|15400.67|15280.67|15401.34|15281.34|15401.68|15281.68|15400.67|15280.67|10
1628090880000|2021-08-04 15:28:00|15400.32|15280.32|15396.45|15276.45|15400.32|15280.32|15396.26|15276.26|10
1628090890000|2021-08-04 15:28:10|15396.51|15276.51|15395.68|15275.68|15397.46|15277.46|15394.74|15274.74|10
1628090900000|2021-08-04 15:28:20|15395.64|15275.64|15394.4|15274.4|15395.87|15275.87|15394.4|15274.4|10
1628090910000|2021-08-04 15:28:30|15394.82|15274.82|15392.92|15272.92|15394.82|15274.82|15392.92|15272.92|10
1628090920000|2021-08-04 15:28:40|15392.85|15272.85|15390.91|15270.91|15392.94|15272.94|15390.91|15270.91|10
1628090930000|2021-08-04 15:28:50|15391.02|15271.02|15389.66|15269.66|15391.02|15271.02|15389.66|15269.66|9
1628090940000|2021-08-04 15:29:00|15389|15269|15390.25|15270.25|15390.28|15270.28|15389|15269|9
1628090950000|2021-08-04 15:29:10|15389.91|15269.91|15393.62|15273.62|15393.76|15273.76|15389.37|15269.37|10
1628090960000|2021-08-04 15:29:20|15393.69|15273.69|15398.3|15278.3|15398.3|15278.3|15393.69|15273.69|10
1628090970000|2021-08-04 15:29:30|15398.41|15278.41|15402.66|15282.66|15402.66|15282.66|15398.41|15278.41|9
1628090980000|2021-08-04 15:29:40|15403.23|15283.23|15404.56|15284.56|15405.02|15285.02|15403.23|15283.23|10
1628090990000|2021-08-04 15:29:50|15404.08|15284.08|15405.85|15285.85|15405.85|15285.85|15403.96|15283.96|9
1628091000000|2021-08-04 15:30:00|15405.84|15285.84|15407.16|15287.16|15407.16|15287.16|15405.74|15285.74|10
1628091010000|2021-08-04 15:30:10|15407.66|15287.66|15408.99|15288.99|15409.5|15289.5|15407.66|15287.66|9
1628091020000|2021-08-04 15:30:20|15408.88|15288.88|15409.74|15289.74|15411.12|15291.12|15408.88|15288.88|10
1628091030000|2021-08-04 15:30:30|15407.67|15287.67|15398.78|15278.78|15408.04|15288.04|15398.78|15278.78|10
1628091040000|2021-08-04 15:30:40|15397.66|15277.66|15394.4|15274.4|15397.66|15277.66|15394.4|15274.4|10
1628091050000|2021-08-04 15:30:50|15394.59|15274.59|15393.74|15273.74|15394.59|15274.59|15393.46|15273.46|10
1628091060000|2021-08-04 15:31:00|15392.79|15272.79|15391.3|15271.3|15392.86|15272.86|15391.13|15271.13|10
1628091070000|2021-08-04 15:31:10|15391.28|15271.28|15379.49|15259.49|15391.28|15271.28|15379.49|15259.49|10
1628091080000|2021-08-04 15:31:20|15379.51|15259.51|15381.63|15261.63|15382.33|15262.33|15379.25|15259.25|10
1628091090000|2021-08-04 15:31:30|15382.26|15262.26|15380.12|15260.12|15383.16|15263.16|15380.12|15260.12|10
1628091100000|2021-08-04 15:31:40|15380.05|15260.05|15376.93|15256.93|15380.67|15260.67|15376.93|15256.93|10
1628091110000|2021-08-04 15:31:50|15375.84|15255.84|15374.27|15254.27|15375.84|15255.84|15373.02|15253.02|10
1628091120000|2021-08-04 15:32:00|15374.43|15254.43|15372.56|15252.56|15374.43|15254.43|15372.28|15252.28|10
1628091130000|2021-08-04 15:32:10|15372.19|15252.19|15372.45|15252.45|15372.93|15252.93|15370.78|15250.78|10
1628091140000|2021-08-04 15:32:20|15372.47|15252.47|15374.21|15254.21|15374.36|15254.36|15372.27|15252.27|10
1628091150000|2021-08-04 15:32:30|15374.1|15254.1|15369.88|15249.88|15374.17|15254.17|15369.88|15249.88|10
1628091160000|2021-08-04 15:32:40|15370.82|15250.82|15372.24|15252.24|15372.24|15252.24|15369.25|15249.25|10
1628091170000|2021-08-04 15:32:50|15372.63|15252.63|15374.61|15254.61|15374.63|15254.63|15372.63|15252.63|10
1628091180000|2021-08-04 15:33:00|15375.83|15255.83|15374.19|15254.19|15375.96|15255.96|15374.1|15254.1|10
1628091190000|2021-08-04 15:33:10|15375.54|15255.54|15375.93|15255.93|15376.44|15256.44|15375.23|15255.23|9
1628091200000|2021-08-04 15:33:20|15377.1|15257.1|15377.73|15257.73|15379.11|15259.11|15377.1|15257.1|10
1628091210000|2021-08-04 15:33:30|15376.78|15256.78|15374.74|15254.74|15376.78|15256.78|15374.74|15254.74|10
1628091220000|2021-08-04 15:33:40|15373.84|15253.84|15373.38|15253.38|15374.66|15254.66|15373.35|15253.35|10
1628091230000|2021-08-04 15:33:50|15372.81|15252.81|15371.94|15251.94|15373.47|15253.47|15371.94|15251.94|10
1628091240000|2021-08-04 15:34:00|15371.88|15251.88|15368.26|15248.26|15371.88|15251.88|15368.26|15248.26|10
1628091250000|2021-08-04 15:34:10|15367.6|15247.6|15364.78|15244.78|15367.6|15247.6|15364.77|15244.77|10
1628091260000|2021-08-04 15:34:20|15366.73|15246.73|15364.92|15244.92|15366.73|15246.73|15364.92|15244.92|9
1628091270000|2021-08-04 15:34:30|15363.79|15243.79|15364.15|15244.15|15364.36|15244.36|15363.12|15243.12|10
1628091280000|2021-08-04 15:34:40|15363.54|15243.54|15358.49|15238.49|15363.54|15243.54|15358.49|15238.49|10
1628091290000|2021-08-04 15:34:50|15358.39|15238.39|15361.19|15241.19|15362.35|15242.35|15358.32|15238.32|10
1628091300000|2021-08-04 15:35:00|15360.67|15240.67|15356.09|15236.09|15361.29|15241.29|15356.09|15236.09|9
1628091310000|2021-08-04 15:35:10|15356.25|15236.25|15358.73|15238.73|15358.73|15238.73|15356.12|15236.12|10
1628091320000|2021-08-04 15:35:20|15359.36|15239.36|15363.57|15243.57|15363.57|15243.57|15359.36|15239.36|10
1628091330000|2021-08-04 15:35:30|15364.03|15244.03|15369.62|15249.62|15369.62|15249.62|15364.03|15244.03|10
1628091340000|2021-08-04 15:35:40|15368.5|15248.5|15373.24|15253.24|15373.24|15253.24|15368.5|15248.5|10
1628091350000|2021-08-04 15:35:50|15372.6|15252.6|15375|15255|15375|15255|15372.6|15252.6|9
1628091360000|2021-08-04 15:36:00|15375.13|15255.13|15375.62|15255.62|15376.45|15256.45|15374.47|15254.47|10
1628091370000|2021-08-04 15:36:10|15375.69|15255.69|15375.09|15255.09|15376.17|15256.17|15374.81|15254.81|10
1628091380000|2021-08-04 15:36:20|15375.27|15255.27|15376.7|15256.7|15376.7|15256.7|15375.27|15255.27|10
1628091390000|2021-08-04 15:36:30|15377.72|15257.72|15385.97|15265.97|15385.97|15265.97|15377.72|15257.72|10
1628091400000|2021-08-04 15:36:40|15386.96|15266.96|15392.83|15272.83|15392.83|15272.83|15386.96|15266.96|10
1628091410000|2021-08-04 15:36:50|15393.03|15273.03|15407.1|15287.1|15407.1|15287.1|15393.03|15273.03|10
1628091420000|2021-08-04 15:37:00|15406.63|15286.63|15407.97|15287.97|15407.97|15287.97|15406.63|15286.63|10
1628091430000|2021-08-04 15:37:10|15408.31|15288.31|15408.57|15288.57|15409.29|15289.29|15407.23|15287.23|10
1628091440000|2021-08-04 15:37:20|15408.96|15288.96|15404.93|15284.93|15408.96|15288.96|15404.93|15284.93|10
1628091450000|2021-08-04 15:37:30|15404.47|15284.47|15402.55|15282.55|15404.47|15284.47|15402.55|15282.55|10
1628091460000|2021-08-04 15:37:40|15402.45|15282.45|15402.6|15282.6|15402.6|15282.6|15402.11|15282.11|10
1628091470000|2021-08-04 15:37:50|15403.08|15283.08|15407.06|15287.06|15407.06|15287.06|15403.08|15283.08|9
1628091480000|2021-08-04 15:38:00|15407.59|15287.59|15408.55|15288.55|15408.55|15288.55|15407.06|15287.06|10
1628091490000|2021-08-04 15:38:10|15408.45|15288.45|15406.11|15286.11|15408.46|15288.46|15406.11|15286.11|9
1628091500000|2021-08-04 15:38:20|15406.13|15286.13|15406.4|15286.4|15406.48|15286.48|15405.74|15285.74|9
1628091510000|2021-08-04 15:38:30|15406.31|15286.31|15403.75|15283.75|15406.4|15286.4|15403.75|15283.75|9
1628091520000|2021-08-04 15:38:40|15403.58|15283.58|15402.93|15282.93|15403.87|15283.87|15402.93|15282.93|10
1628091530000|2021-08-04 15:38:50|15402.43|15282.43|15395.72|15275.72|15402.43|15282.43|15395.72|15275.72|10
1628091540000|2021-08-04 15:39:00|15395.48|15275.48|15392.65|15272.65|15395.48|15275.48|15391.87|15271.87|10
1628091550000|2021-08-04 15:39:10|15392.24|15272.24|15389.71|15269.71|15392.34|15272.34|15389.71|15269.71|10
1628091560000|2021-08-04 15:39:20|15389.34|15269.34|15388.88|15268.88|15389.34|15269.34|15388.88|15268.88|10
1628091570000|2021-08-04 15:39:30|15388.55|15268.55|15387|15267|15388.67|15268.67|15387|15267|9
1628091580000|2021-08-04 15:39:40|15386.32|15266.32|15384.75|15264.75|15386.52|15266.52|15384.75|15264.75|10
1628091590000|2021-08-04 15:39:50|15383.47|15263.47|15380.69|15260.69|15383.47|15263.47|15380.65|15260.65|9
1628091600000|2021-08-04 15:40:00|15380.05|15260.05|15380.44|15260.44|15380.73|15260.73|15379.31|15259.31|10
1628091610000|2021-08-04 15:40:10|15380.72|15260.72|15385.35|15265.35|15385.35|15265.35|15380.72|15260.72|10
1628091620000|2021-08-04 15:40:20|15385.04|15265.04|15384.09|15264.09|15386.46|15266.46|15384.09|15264.09|10
1628091630000|2021-08-04 15:40:30|15384.36|15264.36|15380.66|15260.66|15384.36|15264.36|15380.66|15260.66|10
1628091640000|2021-08-04 15:40:40|15380.27|15260.27|15380.14|15260.14|15380.27|15260.27|15379.93|15259.93|9
1628091650000|2021-08-04 15:40:50|15379.75|15259.75|15375.76|15255.76|15379.88|15259.88|15375.76|15255.76|10
1628091660000|2021-08-04 15:41:00|15375.68|15255.68|15372.63|15252.63|15375.68|15255.68|15372.63|15252.63|10
1628091670000|2021-08-04 15:41:10|15369.86|15249.86|15370.3|15250.3|15370.3|15250.3|15368.45|15248.45|10
1628091680000|2021-08-04 15:41:20|15371.04|15251.04|15369.06|15249.06|15371.04|15251.04|15369.06|15249.06|10
1628091690000|2021-08-04 15:41:30|15368.98|15248.98|15369.39|15249.39|15369.73|15249.73|15368.69|15248.69|9
1628091700000|2021-08-04 15:41:40|15369.29|15249.29|15372.02|15252.02|15372.23|15252.23|15369.29|15249.29|10
1628091710000|2021-08-04 15:41:50|15372.74|15252.74|15371.06|15251.06|15373.71|15253.71|15371.06|15251.06|10
1628091720000|2021-08-04 15:42:00|15369.35|15249.35|15365.56|15245.56|15369.67|15249.67|15365.56|15245.56|10
1628091730000|2021-08-04 15:42:10|15363.99|15243.99|15363.06|15243.06|15363.99|15243.99|15362.16|15242.16|10
1628091740000|2021-08-04 15:42:20|15362.81|15242.81|15364.54|15244.54|15364.54|15244.54|15361.95|15241.95|10
1628091750000|2021-08-04 15:42:30|15364.62|15244.62|15365.49|15245.49|15365.49|15245.49|15364.1|15244.1|10
1628091760000|2021-08-04 15:42:40|15365.98|15245.98|15367.86|15247.86|15367.86|15247.86|15365.97|15245.97|8
1628091770000|2021-08-04 15:42:50|15367.78|15247.78|15368.74|15248.74|15368.74|15248.74|15367.73|15247.73|9
1628091780000|2021-08-04 15:43:00|15368.47|15248.47|15366.1|15246.1|15368.47|15248.47|15366.1|15246.1|10
1628091790000|2021-08-04 15:43:10|15366.25|15246.25|15367.4|15247.4|15367.84|15247.84|15366.25|15246.25|9
1628091800000|2021-08-04 15:43:20|15367.53|15247.53|15368.19|15248.19|15368.2|15248.2|15367.5|15247.5|10
1628091810000|2021-08-04 15:43:30|15367.93|15247.93|15370.8|15250.8|15370.94|15250.94|15367.93|15247.93|10
1628091820000|2021-08-04 15:43:40|15369.73|15249.73|15369.28|15249.28|15370.53|15250.53|15369.18|15249.18|10
1628091830000|2021-08-04 15:43:50|15369.24|15249.24|15369.24|15249.24|15369.32|15249.32|15368.81|15248.81|9
1628091840000|2021-08-04 15:44:00|15369.68|15249.68|15371.34|15251.34|15371.39|15251.39|15369.68|15249.68|10
1628091850000|2021-08-04 15:44:10|15371.6|15251.6|15372.67|15252.67|15372.92|15252.92|15371.6|15251.6|10
1628091860000|2021-08-04 15:44:20|15372.81|15252.81|15372.29|15252.29|15373.64|15253.64|15372.29|15252.29|10
1628091870000|2021-08-04 15:44:30|15372.21|15252.21|15374.88|15254.88|15374.88|15254.88|15372.21|15252.21|8
1628091880000|2021-08-04 15:44:40|15375.35|15255.35|15374.78|15254.78|15375.6|15255.6|15374.44|15254.44|9
1628091890000|2021-08-04 15:44:50|15373.48|15253.48|15375.82|15255.82|15375.97|15255.97|15373.48|15253.48|10
1628091900000|2021-08-04 15:45:00|15376.14|15256.14|15377.69|15257.69|15377.69|15257.69|15376.13|15256.13|10
1628091910000|2021-08-04 15:45:10|15377.76|15257.76|15384.31|15264.31|15384.31|15264.31|15377.76|15257.76|10
1628091920000|2021-08-04 15:45:20|15384.64|15264.64|15392.49|15272.49|15392.49|15272.49|15384.64|15264.64|10
1628091930000|2021-08-04 15:45:30|15392.13|15272.13|15394.7|15274.7|15394.7|15274.7|15390.86|15270.86|10
1628091940000|2021-08-04 15:45:40|15395.09|15275.09|15397.97|15277.97|15397.98|15277.98|15395.09|15275.09|10
1628091950000|2021-08-04 15:45:50|15398.45|15278.45|15399.51|15279.51|15400.62|15280.62|15398.45|15278.45|10
1628091960000|2021-08-04 15:46:00|15400.36|15280.36|15399.51|15279.51|15400.93|15280.93|15399.46|15279.46|10
1628091970000|2021-08-04 15:46:10|15398.99|15278.99|15399.23|15279.23|15399.42|15279.42|15398.99|15278.99|10
1628091980000|2021-08-04 15:46:20|15400.08|15280.08|15396.02|15276.02|15400.08|15280.08|15396.02|15276.02|10
1628091990000|2021-08-04 15:46:30|15396.28|15276.28|15397.85|15277.85|15397.85|15277.85|15396.12|15276.12|10
1628092000000|2021-08-04 15:46:40|15397.98|15277.98|15397.56|15277.56|15399.13|15279.13|15397.56|15277.56|9
1628092010000|2021-08-04 15:46:50|15397.53|15277.53|15397.85|15277.85|15397.85|15277.85|15396.76|15276.76|10
1628092020000|2021-08-04 15:47:00|15398.26|15278.26|15399.26|15279.26|15399.85|15279.85|15398.26|15278.26|10
1628092030000|2021-08-04 15:47:10|15400.15|15280.15|15401.02|15281.02|15401.02|15281.02|15399.6|15279.6|10
1628092040000|2021-08-04 15:47:20|15400.9|15280.9|15405.66|15285.66|15405.66|15285.66|15400.9|15280.9|10
1628092050000|2021-08-04 15:47:30|15407.59|15287.59|15409.4|15289.4|15409.48|15289.48|15407.54|15287.54|10
1628092060000|2021-08-04 15:47:40|15409.38|15289.38|15414.62|15294.62|15414.62|15294.62|15409.38|15289.38|10
1628092070000|2021-08-04 15:47:50|15414.51|15294.51|15417|15297|15418.24|15298.24|15414.51|15294.51|10
1628092080000|2021-08-04 15:48:00|15416.61|15296.61|15413.84|15293.84|15416.61|15296.61|15413.84|15293.84|9
1628092090000|2021-08-04 15:48:10|15413.47|15293.47|15418.22|15298.22|15418.22|15298.22|15413.47|15293.47|10
1628092100000|2021-08-04 15:48:20|15418.6|15298.6|15418.7|15298.7|15419.23|15299.23|15418.46|15298.46|10
1628092110000|2021-08-04 15:48:30|15418.81|15298.81|15418.41|15298.41|15418.81|15298.81|15418.19|15298.19|10
1628092120000|2021-08-04 15:48:40|15418.34|15298.34|15419|15299|15419.48|15299.48|15418.27|15298.27|10
1628092130000|2021-08-04 15:48:50|15419.37|15299.37|15415.56|15295.56|15419.37|15299.37|15415.46|15295.46|10
1628092140000|2021-08-04 15:49:00|15415.46|15295.46|15410.84|15290.84|15415.46|15295.46|15410.84|15290.84|10
1628092150000|2021-08-04 15:49:10|15410.94|15290.94|15404.93|15284.93|15410.94|15290.94|15404.93|15284.93|10
1628092160000|2021-08-04 15:49:20|15405.78|15285.78|15406.95|15286.95|15406.95|15286.95|15405.73|15285.73|10
1628092170000|2021-08-04 15:49:30|15406.88|15286.88|15402.01|15282.01|15406.9|15286.9|15402.01|15282.01|10
1628092180000|2021-08-04 15:49:40|15401.8|15281.8|15397.87|15277.87|15403.06|15283.06|15397.87|15277.87|10
1628092190000|2021-08-04 15:49:50|15397.66|15277.66|15393.37|15273.37|15397.66|15277.66|15393.12|15273.12|10
1628092200000|2021-08-04 15:50:00|15392.53|15272.53|15389.05|15269.05|15392.53|15272.53|15389.05|15269.05|9
1628092210000|2021-08-04 15:50:10|15389.04|15269.04|15388.74|15268.74|15389.6|15269.6|15388.74|15268.74|10
1628092220000|2021-08-04 15:50:20|15388.99|15268.99|15386.87|15266.87|15389.73|15269.73|15386.12|15266.12|10
1628092230000|2021-08-04 15:50:30|15387.41|15267.41|15384.08|15264.08|15388.36|15268.36|15384.08|15264.08|9
1628092240000|2021-08-04 15:50:40|15383.76|15263.76|15380.14|15260.14|15384.74|15264.74|15380.14|15260.14|10
1628092250000|2021-08-04 15:50:50|15380.26|15260.26|15378.31|15258.31|15380.26|15260.26|15378.31|15258.31|9
1628092260000|2021-08-04 15:51:00|15378.16|15258.16|15377.75|15257.75|15378.16|15258.16|15376.56|15256.56|10
1628092270000|2021-08-04 15:51:10|15377.91|15257.91|15379.45|15259.45|15379.45|15259.45|15377.91|15257.91|10
1628092280000|2021-08-04 15:51:20|15379.43|15259.43|15376.98|15256.98|15379.6|15259.6|15376.98|15256.98|10
1628092290000|2021-08-04 15:51:30|15377.44|15257.44|15378.78|15258.78|15378.88|15258.88|15377.44|15257.44|10
1628092300000|2021-08-04 15:51:40|15379.51|15259.51|15384.14|15264.14|15384.18|15264.18|15379.51|15259.51|10
1628092310000|2021-08-04 15:51:50|15384.73|15264.73|15386.29|15266.29|15386.29|15266.29|15384.17|15264.17|10
1628092320000|2021-08-04 15:52:00|15386.56|15266.56|15387.69|15267.69|15387.9|15267.9|15386.21|15266.21|10
1628092330000|2021-08-04 15:52:10|15387.63|15267.63|15389.09|15269.09|15390.08|15270.08|15387.63|15267.63|10
1628092340000|2021-08-04 15:52:20|15388.82|15268.82|15390.21|15270.21|15390.21|15270.21|15388.7|15268.7|9
1628092350000|2021-08-04 15:52:30|15390.2|15270.2|15387.1|15267.1|15390.2|15270.2|15387.1|15267.1|10
1628092360000|2021-08-04 15:52:40|15387.09|15267.09|15384.68|15264.68|15387.09|15267.09|15383.54|15263.54|10
1628092370000|2021-08-04 15:52:50|15384.51|15264.51|15382.42|15262.42|15384.51|15264.51|15382.42|15262.42|10
1628092380000|2021-08-04 15:53:00|15382.45|15262.45|15382.53|15262.53|15382.69|15262.69|15381.77|15261.77|9
1628092390000|2021-08-04 15:53:10|15382.67|15262.67|15384.9|15264.9|15384.91|15264.91|15382.67|15262.67|8
1628092400000|2021-08-04 15:53:20|15384.74|15264.74|15387.36|15267.36|15387.36|15267.36|15384.74|15264.74|10
1628092410000|2021-08-04 15:53:30|15387.62|15267.62|15390.15|15270.15|15390.26|15270.26|15387.62|15267.62|9
1628092420000|2021-08-04 15:53:40|15391.3|15271.3|15395.63|15275.63|15395.63|15275.63|15391.3|15271.3|10
1628092430000|2021-08-04 15:53:50|15395.94|15275.94|15398.13|15278.13|15398.13|15278.13|15395.94|15275.94|10
1628092440000|2021-08-04 15:54:00|15397.99|15277.99|15396.75|15276.75|15398.6|15278.6|15396.75|15276.75|10
1628092450000|2021-08-04 15:54:10|15397.47|15277.47|15398.02|15278.02|15398.02|15278.02|15395.94|15275.94|10
1628092460000|2021-08-04 15:54:20|15398.29|15278.29|15399.09|15279.09|15400.57|15280.57|15398.29|15278.29|10
1628092470000|2021-08-04 15:54:30|15399.57|15279.57|15401.03|15281.03|15401.03|15281.03|15399.57|15279.57|10
1628092480000|2021-08-04 15:54:40|15401.46|15281.46|15398.39|15278.39|15402.49|15282.49|15398.39|15278.39|10
1628092490000|2021-08-04 15:54:50|15397.9|15277.9|15398.31|15278.31|15398.34|15278.34|15396.56|15276.56|10
1628092500000|2021-08-04 15:55:00|15398.52|15278.52|15399.19|15279.19|15399.19|15279.19|15398.43|15278.43|10
1628092510000|2021-08-04 15:55:10|15398.2|15278.2|15402.09|15282.09|15402.09|15282.09|15398.2|15278.2|10
1628092520000|2021-08-04 15:55:20|15403.34|15283.34|15405.22|15285.22|15405.3|15285.3|15403.34|15283.34|10
1628092530000|2021-08-04 15:55:30|15404.81|15284.81|15407.24|15287.24|15407.24|15287.24|15404.78|15284.78|10
1628092540000|2021-08-04 15:55:40|15407.6|15287.6|15408.18|15288.18|15408.94|15288.94|15407.6|15287.6|9
1628092550000|2021-08-04 15:55:50|15408.36|15288.36|15406.74|15286.74|15408.36|15288.36|15406.74|15286.74|7
1628092560000|2021-08-04 15:56:00|15406.34|15286.34|15404.6|15284.6|15406.34|15286.34|15403.97|15283.97|9
1628092570000|2021-08-04 15:56:10|15404.77|15284.77|15405.96|15285.96|15406.03|15286.03|15404.7|15284.7|10
1628092580000|2021-08-04 15:56:20|15406.24|15286.24|15407.76|15287.76|15407.76|15287.76|15406.23|15286.23|10
1628092590000|2021-08-04 15:56:30|15407.97|15287.97|15408.67|15288.67|15408.67|15288.67|15407.92|15287.92|10
1628092600000|2021-08-04 15:56:40|15408.53|15288.53|15410.73|15290.73|15410.74|15290.74|15408.53|15288.53|10
1628092610000|2021-08-04 15:56:50|15410.86|15290.86|15410.41|15290.41|15410.86|15290.86|15410.41|15290.41|8
1628092620000|2021-08-04 15:57:00|15410.43|15290.43|15409.66|15289.66|15411.36|15291.36|15409.66|15289.66|10
1628092630000|2021-08-04 15:57:10|15409.03|15289.03|15407.84|15287.84|15409.03|15289.03|15406.41|15286.41|10
1628092640000|2021-08-04 15:57:20|15407.53|15287.53|15403.28|15283.28|15407.53|15287.53|15403.28|15283.28|10
1628092650000|2021-08-04 15:57:30|15403.42|15283.42|15403.96|15283.96|15404.16|15284.16|15403.42|15283.42|8
1628092660000|2021-08-04 15:57:40|15403.78|15283.78|15401.58|15281.58|15403.78|15283.78|15401.58|15281.58|10
1628092670000|2021-08-04 15:57:50|15401.76|15281.76|15396.51|15276.51|15401.76|15281.76|15396.51|15276.51|10
1628092680000|2021-08-04 15:58:00|15396.24|15276.24|15395.83|15275.83|15396.24|15276.24|15394.04|15274.04|10
1628092690000|2021-08-04 15:58:10|15396.55|15276.55|15401.31|15281.31|15401.31|15281.31|15396.55|15276.55|10
1628092700000|2021-08-04 15:58:20|15401|15281|15402.62|15282.62|15402.62|15282.62|15401|15281|10
1628092710000|2021-08-04 15:58:30|15402.51|15282.51|15402.03|15282.03|15402.51|15282.51|15402.02|15282.02|9
1628092720000|2021-08-04 15:58:40|15402.06|15282.06|15402.9|15282.9|15402.9|15282.9|15401.96|15281.96|9
1628092730000|2021-08-04 15:58:50|15403.57|15283.57|15405.72|15285.72|15405.72|15285.72|15403.57|15283.57|10
1628092740000|2021-08-04 15:59:00|15405.96|15285.96|15407.3|15287.3|15407.3|15287.3|15405.14|15285.14|10
1628092750000|2021-08-04 15:59:10|15407.82|15287.82|15409.81|15289.81|15409.95|15289.95|15407.82|15287.82|10
1628092760000|2021-08-04 15:59:20|15410|15290|15407.74|15287.74|15410|15290|15407.63|15287.63|9
1628092770000|2021-08-04 15:59:30|15408.07|15288.07|15407.26|15287.26|15408.41|15288.41|15407.04|15287.04|10
1628092780000|2021-08-04 15:59:40|15407.05|15287.05|15406.17|15286.17|15407.05|15287.05|15406.17|15286.17|10
1628092790000|2021-08-04 15:59:50|15403.53|15283.53|15402.93|15282.93|15403.76|15283.76|15402.86|15282.86|10
1628092800000|2021-08-04 16:00:00|15402.7|15282.7|15405.66|15285.66|15405.66|15285.66|15402.36|15282.36|10
1628092810000|2021-08-04 16:00:10|15406.82|15286.82|15419.28|15299.28|15419.28|15299.28|15406.82|15286.82|10
1628092820000|2021-08-04 16:00:20|15419.34|15299.34|15421.19|15301.19|15421.19|15301.19|15418.83|15298.83|10
1628092830000|2021-08-04 16:00:30|15421.69|15301.69|15420.66|15300.66|15421.92|15301.92|15419.24|15299.24|10
1628092840000|2021-08-04 16:00:40|15420.67|15300.67|15420.88|15300.88|15420.88|15300.88|15418.81|15298.81|10
1628092850000|2021-08-04 16:00:50|15421.51|15301.51|15423.52|15303.52|15424.18|15304.18|15421.51|15301.51|10
1628092860000|2021-08-04 16:01:00|15422.08|15302.08|15419.43|15299.43|15422.11|15302.11|15419.43|15299.43|10
1628092870000|2021-08-04 16:01:10|15419.34|15299.34|15422.54|15302.54|15422.54|15302.54|15419.34|15299.34|10
1628092880000|2021-08-04 16:01:20|15422.12|15302.12|15419.19|15299.19|15422.12|15302.12|15418.85|15298.85|10
1628092890000|2021-08-04 16:01:30|15419.05|15299.05|15422.76|15302.76|15422.76|15302.76|15419.05|15299.05|10
1628092900000|2021-08-04 16:01:40|15423.06|15303.06|15424.46|15304.46|15424.46|15304.46|15423.06|15303.06|10
1628092910000|2021-08-04 16:01:50|15424.9|15304.9|15429.16|15309.16|15429.33|15309.33|15424.9|15304.9|10
1628092920000|2021-08-04 16:02:00|15429.23|15309.23|15429.05|15309.05|15430.23|15310.23|15428.09|15308.09|10
1628092930000|2021-08-04 16:02:10|15429.32|15309.32|15432.85|15312.85|15432.85|15312.85|15429.32|15309.32|10
1628092940000|2021-08-04 16:02:20|15433.59|15313.59|15435.26|15315.26|15435.34|15315.34|15433.59|15313.59|10
1628092950000|2021-08-04 16:02:30|15435.17|15315.17|15436.14|15316.14|15436.14|15316.14|15433.06|15313.06|10
1628092960000|2021-08-04 16:02:40|15436|15316|15438.13|15318.13|15438.13|15318.13|15436|15316|10
1628092970000|2021-08-04 16:02:50|15438.04|15318.04|15441.53|15321.53|15441.53|15321.53|15438.04|15318.04|8
1628092980000|2021-08-04 16:03:00|15442.23|15322.23|15442.5|15322.5|15444.12|15324.12|15442.23|15322.23|10
1628092990000|2021-08-04 16:03:10|15444.7|15324.7|15447.89|15327.89|15449.1|15329.1|15444.7|15324.7|10
1628093000000|2021-08-04 16:03:20|15447.78|15327.78|15451.03|15331.03|15451.03|15331.03|15447.55|15327.55|9
1628093010000|2021-08-04 16:03:30|15451.4|15331.4|15457.3|15337.3|15457.68|15337.68|15451.4|15331.4|10
1628093020000|2021-08-04 16:03:40|15457.77|15337.77|15460.02|15340.02|15460.15|15340.15|15457.77|15337.77|10
1628093030000|2021-08-04 16:03:50|15460.28|15340.28|15459.66|15339.66|15460.28|15340.28|15456.96|15336.96|10
1628093040000|2021-08-04 16:04:00|15459.84|15339.84|15461.86|15341.86|15461.86|15341.86|15458.59|15338.59|10
1628093050000|2021-08-04 16:04:10|15460.86|15340.86|15461.19|15341.19|15461.64|15341.64|15459.22|15339.22|9
1628093060000|2021-08-04 16:04:20|15461.07|15341.07|15452.14|15332.14|15461.07|15341.07|15452.14|15332.14|10
1628093070000|2021-08-04 16:04:30|15451.37|15331.37|15446.51|15326.51|15451.38|15331.38|15446.51|15326.51|10
1628093080000|2021-08-04 16:04:40|15445.52|15325.52|15442.14|15322.14|15445.61|15325.61|15442.14|15322.14|10
1628093090000|2021-08-04 16:04:50|15441.7|15321.7|15432.43|15312.43|15441.81|15321.81|15432.43|15312.43|10
1628093100000|2021-08-04 16:05:00|15432.15|15312.15|15430.56|15310.56|15432.15|15312.15|15428.78|15308.78|10
1628093110000|2021-08-04 16:05:10|15430.78|15310.78|15421.88|15301.88|15430.78|15310.78|15421.88|15301.88|10
1628093120000|2021-08-04 16:05:20|15419.59|15299.59|15416.57|15296.57|15419.59|15299.59|15416.57|15296.57|9
1628093130000|2021-08-04 16:05:30|15416.5|15296.5|15413.86|15293.86|15416.5|15296.5|15413.74|15293.74|10
1628093140000|2021-08-04 16:05:40|15413.55|15293.55|15407.63|15287.63|15413.55|15293.55|15407.63|15287.63|10
1628093150000|2021-08-04 16:05:50|15407.33|15287.33|15405.72|15285.72|15407.33|15287.33|15405.72|15285.72|10
1628093160000|2021-08-04 16:06:00|15405.76|15285.76|15405.51|15285.51|15406.2|15286.2|15404.37|15284.37|10
1628093170000|2021-08-04 16:06:10|15405.72|15285.72|15403.39|15283.39|15405.8|15285.8|15403.39|15283.39|10
1628093180000|2021-08-04 16:06:20|15403.73|15283.73|15403.67|15283.67|15403.82|15283.82|15403.39|15283.39|10
1628093190000|2021-08-04 16:06:30|15403.77|15283.77|15404.97|15284.97|15405.91|15285.91|15403.77|15283.77|10
1628093200000|2021-08-04 16:06:40|15405.19|15285.19|15400.89|15280.89|15405.19|15285.19|15400.71|15280.71|10
1628093210000|2021-08-04 16:06:50|15401.09|15281.09|15398.97|15278.97|15401.09|15281.09|15398.92|15278.92|9
1628093220000|2021-08-04 16:07:00|15398.79|15278.79|15395.42|15275.42|15398.95|15278.95|15395.42|15275.42|10
1628093230000|2021-08-04 16:07:10|15395.4|15275.4|15391.4|15271.4|15395.77|15275.77|15391.4|15271.4|10
1628093240000|2021-08-04 16:07:20|15390.42|15270.42|15388.01|15268.01|15390.42|15270.42|15388.01|15268.01|8
1628093250000|2021-08-04 16:07:30|15388.05|15268.05|15387.23|15267.23|15388.05|15268.05|15386.64|15266.64|10
1628093260000|2021-08-04 16:07:40|15387.32|15267.32|15387.12|15267.12|15387.58|15267.58|15386.88|15266.88|9
1628093270000|2021-08-04 16:07:50|15386.6|15266.6|15386.41|15266.41|15386.72|15266.72|15385.79|15265.79|10
1628093280000|2021-08-04 16:08:00|15386.4|15266.4|15389.96|15269.96|15390.17|15270.17|15386.4|15266.4|10
1628093290000|2021-08-04 16:08:10|15389.99|15269.99|15389.51|15269.51|15390.04|15270.04|15388.77|15268.77|10
1628093300000|2021-08-04 16:08:20|15389.53|15269.53|15402.3|15282.3|15402.59|15282.59|15389.32|15269.32|10
1628093310000|2021-08-04 16:08:30|15402.92|15282.92|15408.53|15288.53|15408.71|15288.71|15402.92|15282.92|10
1628093320000|2021-08-04 16:08:40|15409.15|15289.15|15413.91|15293.91|15413.91|15293.91|15409.15|15289.15|10
1628093330000|2021-08-04 16:08:50|15414.3|15294.3|15417.05|15297.05|15417.06|15297.06|15414.12|15294.12|10
1628093340000|2021-08-04 16:09:00|15417.93|15297.93|15422.2|15302.2|15422.2|15302.2|15417.19|15297.19|10
1628093350000|2021-08-04 16:09:10|15422.36|15302.36|15427.07|15307.07|15427.07|15307.07|15422.36|15302.36|10
1628093360000|2021-08-04 16:09:20|15428.28|15308.28|15431.12|15311.12|15431.12|15311.12|15428.09|15308.09|10
1628093370000|2021-08-04 16:09:30|15430.76|15310.76|15432.3|15312.3|15432.3|15312.3|15430.76|15310.76|10
1628093380000|2021-08-04 16:09:40|15433.39|15313.39|15435.41|15315.41|15435.41|15315.41|15433.39|15313.39|10
1628093390000|2021-08-04 16:09:50|15435.97|15315.97|15443.82|15323.82|15443.82|15323.82|15435.97|15315.97|10
1628093400000|2021-08-04 16:10:00|15444.69|15324.69|15447.03|15327.03|15447.87|15327.87|15444.49|15324.49|10
1628093410000|2021-08-04 16:10:10|15446.76|15326.76|15445.96|15325.96|15449.25|15329.25|15445.92|15325.92|10
1628093420000|2021-08-04 16:10:20|15446.06|15326.06|15444.55|15324.55|15446.3|15326.3|15444.55|15324.55|10
1628093430000|2021-08-04 16:10:30|15444.57|15324.57|15448.38|15328.38|15448.38|15328.38|15444.39|15324.39|10
1628093440000|2021-08-04 16:10:40|15448.96|15328.96|15452.54|15332.54|15452.54|15332.54|15448.96|15328.96|10
1628093450000|2021-08-04 16:10:50|15451.2|15331.2|15453.74|15333.74|15453.74|15333.74|15451.2|15331.2|10
1628093460000|2021-08-04 16:11:00|15453.21|15333.21|15455.35|15335.35|15455.6|15335.6|15453.21|15333.21|10
1628093470000|2021-08-04 16:11:10|15455.18|15335.18|15455.77|15335.77|15456.73|15336.73|15455.14|15335.14|10
1628093480000|2021-08-04 16:11:20|15455.95|15335.95|15457.77|15337.77|15457.77|15337.77|15455.95|15335.95|10
1628093490000|2021-08-04 16:11:30|15458.01|15338.01|15461.98|15341.98|15461.98|15341.98|15458.01|15338.01|10
1628093500000|2021-08-04 16:11:40|15462.47|15342.47|15465.1|15345.1|15465.1|15345.1|15462.47|15342.47|10
1628093510000|2021-08-04 16:11:50|15465.28|15345.28|15465.81|15345.81|15466.33|15346.33|15465.28|15345.28|10
1628093520000|2021-08-04 16:12:00|15468.13|15348.13|15467.48|15347.48|15468.13|15348.13|15466.12|15346.12|10
1628093530000|2021-08-04 16:12:10|15467.54|15347.54|15470.18|15350.18|15470.18|15350.18|15467.54|15347.54|10
1628093540000|2021-08-04 16:12:20|15469.77|15349.77|15472.89|15352.89|15472.89|15352.89|15469.69|15349.69|10
1628093550000|2021-08-04 16:12:30|15472.17|15352.17|15472.67|15352.67|15473.28|15353.28|15472.17|15352.17|10
1628093560000|2021-08-04 16:12:40|15472.81|15352.81|15487.38|15367.38|15487.38|15367.38|15472.81|15352.81|10
1628093570000|2021-08-04 16:12:50|15490.02|15370.02|15496.33|15376.33|15496.33|15376.33|15490.02|15370.02|10
1628093580000|2021-08-04 16:13:00|15496.62|15376.62|15511.2|15391.2|15511.2|15391.2|15496.41|15376.41|10
1628093590000|2021-08-04 16:13:10|15513.48|15393.48|15523.78|15403.78|15524.26|15404.26|15513.48|15393.48|10
1628093600000|2021-08-04 16:13:20|15526.22|15406.22|15539.53|15419.53|15539.53|15419.53|15526.22|15406.22|10
1628093610000|2021-08-04 16:13:30|15538.25|15418.25|15538.99|15418.99|15542.71|15422.71|15538.25|15418.25|10
1628093620000|2021-08-04 16:13:40|15539.35|15419.35|15533.22|15413.22|15539.35|15419.35|15533.22|15413.22|10
1628093630000|2021-08-04 16:13:50|15533.35|15413.35|15536.28|15416.28|15536.28|15416.28|15532.41|15412.41|10
1628093640000|2021-08-04 16:14:00|15537.31|15417.31|15538.5|15418.5|15538.5|15418.5|15536.39|15416.39|10
1628093650000|2021-08-04 16:14:10|15538.71|15418.71|15544.8|15424.8|15544.8|15424.8|15538.22|15418.22|10
1628093660000|2021-08-04 16:14:20|15545.97|15425.97|15552.49|15432.49|15552.61|15432.61|15545.94|15425.94|10
1628093670000|2021-08-04 16:14:30|15551.24|15431.24|15544.2|15424.2|15551.24|15431.24|15543.71|15423.71|10
1628093680000|2021-08-04 16:14:40|15543.24|15423.24|15540.17|15420.17|15543.24|15423.24|15538.94|15418.94|10
1628093690000|2021-08-04 16:14:50|15539.86|15419.86|15537.43|15417.43|15539.86|15419.86|15537.43|15417.43|10
1628093700000|2021-08-04 16:15:00|15535.03|15415.03|15526.37|15406.37|15535.03|15415.03|15526.37|15406.37|10
1628093710000|2021-08-04 16:15:10|15526.79|15406.79|15527.58|15407.58|15527.58|15407.58|15525.95|15405.95|10
1628093720000|2021-08-04 16:15:20|15527.32|15407.32|15536.93|15416.93|15536.93|15416.93|15527.32|15407.32|10
1628093730000|2021-08-04 16:15:30|15537.03|15417.03|15541.97|15421.97|15541.97|15421.97|15537.03|15417.03|10
1628093740000|2021-08-04 16:15:40|15542.16|15422.16|15537.98|15417.98|15542.16|15422.16|15537.59|15417.59|10
1628093750000|2021-08-04 16:15:50|15537.37|15417.37|15538.05|15418.05|15539.45|15419.45|15537.37|15417.37|10
1628093760000|2021-08-04 16:16:00|15538.31|15418.31|15535.88|15415.88|15538.31|15418.31|15535.17|15415.17|10
1628093770000|2021-08-04 16:16:10|15536.21|15416.21|15536.11|15416.11|15538.03|15418.03|15536.02|15416.02|10
1628093780000|2021-08-04 16:16:20|15536.16|15416.16|15530.21|15410.21|15536.16|15416.16|15530.19|15410.19|10
1628093790000|2021-08-04 16:16:30|15530.6|15410.6|15531.45|15411.45|15531.85|15411.85|15529.86|15409.86|10
1628093800000|2021-08-04 16:16:40|15531.57|15411.57|15532.1|15412.1|15532.97|15412.97|15531.36|15411.36|10
1628093810000|2021-08-04 16:16:50|15532.31|15412.31|15532.62|15412.62|15532.62|15412.62|15530.4|15410.4|9
1628093820000|2021-08-04 16:17:00|15532.73|15412.73|15534.67|15414.67|15534.67|15414.67|15532.47|15412.47|10
1628093830000|2021-08-04 16:17:10|15534.73|15414.73|15533.24|15413.24|15534.73|15414.73|15532.43|15412.43|10
1628093840000|2021-08-04 16:17:20|15532.94|15412.94|15531.39|15411.39|15533.36|15413.36|15531.39|15411.39|10
1628093850000|2021-08-04 16:17:30|15530.65|15410.65|15530.46|15410.46|15530.82|15410.82|15530.09|15410.09|10
1628093860000|2021-08-04 16:17:40|15530.16|15410.16|15525.66|15405.66|15530.16|15410.16|15525.32|15405.32|10
1628093870000|2021-08-04 16:17:50|15526.49|15406.49|15525.75|15405.75|15527|15407|15525.75|15405.75|10
1628093880000|2021-08-04 16:18:00|15524.21|15404.21|15521|15401|15524.21|15404.21|15520.96|15400.96|10
1628093890000|2021-08-04 16:18:10|15521.22|15401.22|15525.51|15405.51|15525.74|15405.74|15521.22|15401.22|10
1628093900000|2021-08-04 16:18:20|15524.61|15404.61|15522.6|15402.6|15525.32|15405.32|15522.6|15402.6|10
1628093910000|2021-08-04 16:18:30|15521.64|15401.64|15513.33|15393.33|15521.64|15401.64|15513.33|15393.33|10
1628093920000|2021-08-04 16:18:40|15512.75|15392.75|15509.54|15389.54|15512.88|15392.88|15509.54|15389.54|9
1628093930000|2021-08-04 16:18:50|15508.52|15388.52|15502.09|15382.09|15508.52|15388.52|15502.09|15382.09|10
1628093940000|2021-08-04 16:19:00|15501.06|15381.06|15494.86|15374.86|15501.06|15381.06|15494.86|15374.86|10
1628093950000|2021-08-04 16:19:10|15494.03|15374.03|15490.23|15370.23|15494.03|15374.03|15490.23|15370.23|10
1628093960000|2021-08-04 16:19:20|15489.94|15369.94|15485.14|15365.14|15489.94|15369.94|15485.14|15365.14|10
1628093970000|2021-08-04 16:19:30|15484.64|15364.64|15475.13|15355.13|15484.64|15364.64|15475.13|15355.13|10
1628093980000|2021-08-04 16:19:40|15474.69|15354.69|15474.53|15354.53|15474.97|15354.97|15472.86|15352.86|10
1628093990000|2021-08-04 16:19:50|15474.92|15354.92|15472.93|15352.93|15474.92|15354.92|15472.93|15352.93|10
1628094000000|2021-08-04 16:20:00|15472.8|15352.8|15475.83|15355.83|15475.83|15355.83|15471.16|15351.16|10
1628094010000|2021-08-04 16:20:10|15476.36|15356.36|15482.86|15362.86|15482.86|15362.86|15476.36|15356.36|10
1628094020000|2021-08-04 16:20:20|15484.23|15364.23|15489.71|15369.71|15489.71|15369.71|15484.11|15364.11|10
1628094030000|2021-08-04 16:20:30|15491.2|15371.2|15496.02|15376.02|15496.02|15376.02|15491.01|15371.01|10
1628094040000|2021-08-04 16:20:40|15496.53|15376.53|15502.94|15382.94|15502.94|15382.94|15496.53|15376.53|10
1628094050000|2021-08-04 16:20:50|15502.95|15382.95|15506.9|15386.9|15506.9|15386.9|15502.95|15382.95|10
1628094060000|2021-08-04 16:21:00|15506.67|15386.67|15508.15|15388.15|15508.33|15388.33|15506.67|15386.67|10
1628094070000|2021-08-04 16:21:10|15508.72|15388.72|15511.9|15391.9|15511.9|15391.9|15508.37|15388.37|10
1628094080000|2021-08-04 16:21:20|15512|15392|15511.72|15391.72|15514.77|15394.77|15511.51|15391.51|10
1628094090000|2021-08-04 16:21:30|15511.45|15391.45|15507.52|15387.52|15512.12|15392.12|15507.52|15387.52|10
1628094100000|2021-08-04 16:21:40|15507.31|15387.31|15502.65|15382.65|15507.31|15387.31|15502.65|15382.65|10
1628094110000|2021-08-04 16:21:50|15502.5|15382.5|15500.82|15380.82|15502.58|15382.58|15500.39|15380.39|10
1628094120000|2021-08-04 16:22:00|15499.96|15379.96|15500.23|15380.23|15500.35|15380.35|15499.7|15379.7|10
1628094130000|2021-08-04 16:22:10|15500.75|15380.75|15498.6|15378.6|15500.96|15380.96|15498.6|15378.6|10
1628094140000|2021-08-04 16:22:20|15498.54|15378.54|15487.12|15367.12|15498.54|15378.54|15487.12|15367.12|10
1628094150000|2021-08-04 16:22:30|15485.88|15365.88|15489.42|15369.42|15489.42|15369.42|15485.82|15365.82|10
1628094160000|2021-08-04 16:22:40|15490.23|15370.23|15492.1|15372.1|15492.1|15372.1|15490.23|15370.23|10
1628094170000|2021-08-04 16:22:50|15491.11|15371.11|15489.12|15369.12|15491.11|15371.11|15488.8|15368.8|10
1628094180000|2021-08-04 16:23:00|15489.69|15369.69|15491.14|15371.14|15491.14|15371.14|15489.53|15369.53|10
1628094190000|2021-08-04 16:23:10|15491.52|15371.52|15490.84|15370.84|15491.64|15371.64|15490.42|15370.42|10
1628094200000|2021-08-04 16:23:20|15490.83|15370.83|15491.02|15371.02|15491.13|15371.13|15490.4|15370.4|9
1628094210000|2021-08-04 16:23:30|15490.51|15370.51|15490.27|15370.27|15490.8|15370.8|15489.53|15369.53|9
1628094220000|2021-08-04 16:23:40|15490.26|15370.26|15491.66|15371.66|15491.66|15371.66|15489.7|15369.7|10
1628094230000|2021-08-04 16:23:50|15490.67|15370.67|15490.07|15370.07|15491.07|15371.07|15489.55|15369.55|10
1628094240000|2021-08-04 16:24:00|15490.21|15370.21|15492.44|15372.44|15492.44|15372.44|15489.64|15369.64|10
1628094250000|2021-08-04 16:24:10|15492.79|15372.79|15491.65|15371.65|15493.7|15373.7|15491.46|15371.46|10
1628094260000|2021-08-04 16:24:20|15491.45|15371.45|15491.35|15371.35|15491.51|15371.51|15490.74|15370.74|10
1628094270000|2021-08-04 16:24:30|15491.29|15371.29|15492.14|15372.14|15492.14|15372.14|15491.29|15371.29|10
1628094280000|2021-08-04 16:24:40|15492.15|15372.15|15493.28|15373.28|15493.28|15373.28|15492.04|15372.04|9
1628094290000|2021-08-04 16:24:50|15493.31|15373.31|15491.55|15371.55|15493.31|15373.31|15491.55|15371.55|10
1628094300000|2021-08-04 16:25:00|15491.5|15371.5|15491.17|15371.17|15491.5|15371.5|15490.73|15370.73|8
1628094310000|2021-08-04 16:25:10|15491.68|15371.68|15493.83|15373.83|15493.83|15373.83|15491.48|15371.48|10
1628094320000|2021-08-04 16:25:20|15493.8|15373.8|15492.23|15372.23|15494.07|15374.07|15492.17|15372.17|10
1628094330000|2021-08-04 16:25:30|15491.62|15371.62|15487.47|15367.47|15491.62|15371.62|15487.44|15367.44|10
1628094340000|2021-08-04 16:25:40|15487.91|15367.91|15486.59|15366.59|15487.91|15367.91|15486.34|15366.34|10
1628094350000|2021-08-04 16:25:50|15486.19|15366.19|15487.7|15367.7|15487.7|15367.7|15486.15|15366.15|10
1628094360000|2021-08-04 16:26:00|15487.62|15367.62|15488.38|15368.38|15488.38|15368.38|15487.5|15367.5|10
1628094370000|2021-08-04 16:26:10|15488.75|15368.75|15486.98|15366.98|15488.75|15368.75|15486.78|15366.78|10
1628094380000|2021-08-04 16:26:20|15487.62|15367.62|15487.74|15367.74|15488.22|15368.22|15487.5|15367.5|10
1628094390000|2021-08-04 16:26:30|15487.61|15367.61|15487.87|15367.87|15489.17|15369.17|15487.37|15367.37|10
1628094400000|2021-08-04 16:26:40|15487.64|15367.64|15487.53|15367.53|15487.84|15367.84|15487.43|15367.43|10
1628094410000|2021-08-04 16:26:50|15487.97|15367.97|15490.99|15370.99|15490.99|15370.99|15487.97|15367.97|10
1628094420000|2021-08-04 16:27:00|15490.91|15370.91|15492.07|15372.07|15492.76|15372.76|15490.91|15370.91|10
1628094430000|2021-08-04 16:27:10|15491.81|15371.81|15493.28|15373.28|15493.28|15373.28|15490.82|15370.82|10
1628094440000|2021-08-04 16:27:20|15492.91|15372.91|15495.79|15375.79|15495.79|15375.79|15491.66|15371.66|10
1628094450000|2021-08-04 16:27:30|15495.58|15375.58|15500.61|15380.61|15500.9|15380.9|15495.27|15375.27|10
1628094460000|2021-08-04 16:27:40|15500.54|15380.54|15499.45|15379.45|15501.9|15381.9|15499.45|15379.45|10
1628094470000|2021-08-04 16:27:50|15499.4|15379.4|15499.44|15379.44|15500.88|15380.88|15499.22|15379.22|10
1628094480000|2021-08-04 16:28:00|15500.4|15380.4|15501.7|15381.7|15501.7|15381.7|15500.32|15380.32|9
1628094490000|2021-08-04 16:28:10|15502|15382|15507.04|15387.04|15507.15|15387.15|15502|15382|10
1628094500000|2021-08-04 16:28:20|15507.23|15387.23|15506.25|15386.25|15507.32|15387.32|15505.53|15385.53|10
1628094510000|2021-08-04 16:28:30|15504.45|15384.45|15502.57|15382.57|15504.45|15384.45|15502.32|15382.32|10
1628094520000|2021-08-04 16:28:40|15502.37|15382.37|15497.97|15377.97|15502.37|15382.37|15497.97|15377.97|10
1628094530000|2021-08-04 16:28:50|15497.88|15377.88|15497.04|15377.04|15497.88|15377.88|15496.44|15376.44|9
1628094540000|2021-08-04 16:29:00|15497|15377|15491.05|15371.05|15497|15377|15490.79|15370.79|10
1628094550000|2021-08-04 16:29:10|15489.85|15369.85|15489.57|15369.57|15489.85|15369.85|15488.47|15368.47|10
1628094560000|2021-08-04 16:29:20|15489.11|15369.11|15490.4|15370.4|15490.4|15370.4|15488.86|15368.86|10
1628094570000|2021-08-04 16:29:30|15490.94|15370.94|15494.14|15374.14|15494.16|15374.16|15490.85|15370.85|10
1628094580000|2021-08-04 16:29:40|15494.16|15374.16|15495.66|15375.66|15495.66|15375.66|15494.16|15374.16|10
1628094590000|2021-08-04 16:29:50|15494.79|15374.79|15495.97|15375.97|15496.9|15376.9|15494.79|15374.79|10
1628094600000|2021-08-04 16:30:00|15496.09|15376.09|15496.8|15376.8|15496.89|15376.89|15496.08|15376.08|10
1628094610000|2021-08-04 16:30:10|15496.88|15376.88|15503.01|15383.01|15503.01|15383.01|15496.88|15376.88|10
1628094620000|2021-08-04 16:30:20|15504.13|15384.13|15506.28|15386.28|15506.28|15386.28|15503.17|15383.17|10
1628094630000|2021-08-04 16:30:30|15506.62|15386.62|15508.54|15388.54|15509.73|15389.73|15506.62|15386.62|10
1628094640000|2021-08-04 16:30:40|15508.66|15388.66|15511.28|15391.28|15511.28|15391.28|15508.66|15388.66|9
1628094650000|2021-08-04 16:30:50|15511.15|15391.15|15512.54|15392.54|15512.54|15392.54|15511.03|15391.03|10
1628094660000|2021-08-04 16:31:00|15512.59|15392.59|15515|15395|15515|15395|15511.43|15391.43|10
1628094670000|2021-08-04 16:31:10|15515.41|15395.41|15523.22|15403.22|15523.22|15403.22|15515.41|15395.41|10
1628094680000|2021-08-04 16:31:20|15523.3|15403.3|15525.85|15405.85|15525.85|15405.85|15523.24|15403.24|9
1628094690000|2021-08-04 16:31:30|15525.98|15405.98|15523.91|15403.91|15525.98|15405.98|15523.91|15403.91|10
1628094700000|2021-08-04 16:31:40|15523.28|15403.28|15517.88|15397.88|15523.28|15403.28|15517.88|15397.88|10
1628094710000|2021-08-04 16:31:50|15515.95|15395.95|15511.3|15391.3|15515.95|15395.95|15511.3|15391.3|10
1628094720000|2021-08-04 16:32:00|15510.17|15390.17|15503.59|15383.59|15510.17|15390.17|15503.59|15383.59|10
1628094730000|2021-08-04 16:32:10|15499.59|15379.59|15486.37|15366.37|15499.59|15379.59|15486.37|15366.37|10
1628094740000|2021-08-04 16:32:20|15485.85|15365.85|15489.08|15369.08|15489.39|15369.39|15485.85|15365.85|10
1628094750000|2021-08-04 16:32:30|15489.1|15369.1|15487.9|15367.9|15489.1|15369.1|15487.1|15367.1|10
1628094760000|2021-08-04 16:32:40|15488.85|15368.85|15491.47|15371.47|15491.47|15371.47|15488.85|15368.85|9
1628094770000|2021-08-04 16:32:50|15491.01|15371.01|15490.25|15370.25|15491.12|15371.12|15490.25|15370.25|10
1628094780000|2021-08-04 16:33:00|15489.78|15369.78|15490.03|15370.03|15491.58|15371.58|15489.35|15369.35|9
1628094790000|2021-08-04 16:33:10|15489.61|15369.61|15488.35|15368.35|15489.63|15369.63|15487.43|15367.43|10
1628094800000|2021-08-04 16:33:20|15488.6|15368.6|15488.15|15368.15|15488.6|15368.6|15487.95|15367.95|10
1628094810000|2021-08-04 16:33:30|15488.42|15368.42|15489.56|15369.56|15489.56|15369.56|15487.77|15367.77|10
1628094820000|2021-08-04 16:33:40|15489.71|15369.71|15489.66|15369.66|15489.92|15369.92|15488.68|15368.68|10
1628094830000|2021-08-04 16:33:50|15489.7|15369.7|15491.62|15371.62|15491.62|15371.62|15489.69|15369.69|10
1628094840000|2021-08-04 16:34:00|15491.48|15371.48|15493.6|15373.6|15493.62|15373.62|15491.48|15371.48|10
1628094850000|2021-08-04 16:34:10|15496.14|15376.14|15498.43|15378.43|15498.43|15378.43|15495.81|15375.81|9
1628094860000|2021-08-04 16:34:20|15497.08|15377.08|15499.61|15379.61|15499.61|15379.61|15497.08|15377.08|10
1628094870000|2021-08-04 16:34:30|15499.53|15379.53|15501.49|15381.49|15502.54|15382.54|15499.53|15379.53|9
1628094880000|2021-08-04 16:34:40|15502.65|15382.65|15505.51|15385.51|15505.79|15385.79|15502.65|15382.65|10
1628094890000|2021-08-04 16:34:50|15505.64|15385.64|15511.65|15391.65|15512.39|15392.39|15505.64|15385.64|10
1628094900000|2021-08-04 16:35:00|15511.87|15391.87|15510.55|15390.55|15512.04|15392.04|15510.55|15390.55|10
1628094910000|2021-08-04 16:35:10|15509.99|15389.99|15510.48|15390.48|15511.63|15391.63|15509.76|15389.76|10
1628094920000|2021-08-04 16:35:20|15511.03|15391.03|15513.22|15393.22|15513.89|15393.89|15511.03|15391.03|10
1628094930000|2021-08-04 16:35:30|15513.28|15393.28|15519.05|15399.05|15519.05|15399.05|15513.28|15393.28|10
1628094940000|2021-08-04 16:35:40|15519.66|15399.66|15522.09|15402.09|15522.49|15402.49|15519.59|15399.59|10
1628094950000|2021-08-04 16:35:50|15522.15|15402.15|15520.28|15400.28|15522.66|15402.66|15520.28|15400.28|10
1628094960000|2021-08-04 16:36:00|15520.17|15400.17|15516.49|15396.49|15520.17|15400.17|15516.49|15396.49|10
1628094970000|2021-08-04 16:36:10|15515.47|15395.47|15516.53|15396.53|15517.26|15397.26|15514.47|15394.47|10
1628094980000|2021-08-04 16:36:20|15517.64|15397.64|15517.81|15397.81|15517.82|15397.82|15516.54|15396.54|10
1628094990000|2021-08-04 16:36:30|15517.1|15397.1|15520.43|15400.43|15520.43|15400.43|15516.2|15396.2|10
1628095000000|2021-08-04 16:36:40|15521.56|15401.56|15521.32|15401.32|15522.4|15402.4|15521.32|15401.32|9
1628095010000|2021-08-04 16:36:50|15521.19|15401.19|15523.01|15403.01|15523.01|15403.01|15520.02|15400.02|10
1628095020000|2021-08-04 16:37:00|15522.84|15402.84|15522.5|15402.5|15523.1|15403.1|15522.35|15402.35|10
1628095030000|2021-08-04 16:37:10|15522.67|15402.67|15524.5|15404.5|15524.5|15404.5|15522.67|15402.67|10
1628095040000|2021-08-04 16:37:20|15524.73|15404.73|15526.52|15406.52|15526.52|15406.52|15524.46|15404.46|10
1628095050000|2021-08-04 16:37:30|15526.54|15406.54|15529.32|15409.32|15529.76|15409.76|15526.51|15406.51|10
1628095060000|2021-08-04 16:37:40|15530.74|15410.74|15532.5|15412.5|15532.5|15412.5|15530.74|15410.74|10
1628095070000|2021-08-04 16:37:50|15532.42|15412.42|15532.35|15412.35|15534.28|15414.28|15532.2|15412.2|10
1628095080000|2021-08-04 16:38:00|15532.71|15412.71|15532.43|15412.43|15532.71|15412.71|15531.91|15411.91|9
1628095090000|2021-08-04 16:38:10|15532.47|15412.47|15532.46|15412.46|15533.9|15413.9|15532.09|15412.09|10
1628095100000|2021-08-04 16:38:20|15532.21|15412.21|15529.28|15409.28|15532.75|15412.75|15529.16|15409.16|10
1628095110000|2021-08-04 16:38:30|15528.59|15408.59|15524.1|15404.1|15528.59|15408.59|15524.01|15404.01|10
1628095120000|2021-08-04 16:38:40|15524.83|15404.83|15528.4|15408.4|15528.69|15408.69|15524.78|15404.78|10
1628095130000|2021-08-04 16:38:50|15529.91|15409.91|15530.98|15410.98|15530.99|15410.99|15529.66|15409.66|10
1628095140000|2021-08-04 16:39:00|15531.42|15411.42|15532.29|15412.29|15532.29|15412.29|15530.26|15410.26|10
1628095150000|2021-08-04 16:39:10|15533.13|15413.13|15536.81|15416.81|15536.81|15416.81|15531.69|15411.69|10
1628095160000|2021-08-04 16:39:20|15537.25|15417.25|15539.34|15419.34|15539.34|15419.34|15536.97|15416.97|10
1628095170000|2021-08-04 16:39:30|15537.8|15417.8|15538.96|15418.96|15539.09|15419.09|15537.55|15417.55|10
1628095180000|2021-08-04 16:39:40|15539.26|15419.26|15540.01|15420.01|15540.15|15420.15|15539.26|15419.26|10
1628095190000|2021-08-04 16:39:50|15540.11|15420.11|15538.78|15418.78|15541.14|15421.14|15538.78|15418.78|10
1628095200000|2021-08-04 16:40:00|15538.7|15418.7|15530|15410|15538.7|15418.7|15530|15410|9
1628095210000|2021-08-04 16:40:10|15529.59|15409.59|15530.25|15410.25|15530.75|15410.75|15529.24|15409.24|10
1628095220000|2021-08-04 16:40:20|15530.3|15410.3|15529.51|15409.51|15530.3|15410.3|15527.94|15407.94|10
1628095230000|2021-08-04 16:40:30|15529.61|15409.61|15529.79|15409.79|15530.05|15410.05|15529.61|15409.61|10
1628095240000|2021-08-04 16:40:40|15529.94|15409.94|15528.91|15408.91|15530.08|15410.08|15528.91|15408.91|9
1628095250000|2021-08-04 16:40:50|15529.01|15409.01|15527.85|15407.85|15529.01|15409.01|15527.85|15407.85|10
1628095260000|2021-08-04 16:41:00|15527.71|15407.71|15527.36|15407.36|15527.71|15407.71|15526.12|15406.12|9
1628095270000|2021-08-04 16:41:10|15527.2|15407.2|15528.79|15408.79|15530.04|15410.04|15527.2|15407.2|10
1628095280000|2021-08-04 16:41:20|15530.02|15410.02|15532.4|15412.4|15533.8|15413.8|15530.02|15410.02|10
1628095290000|2021-08-04 16:41:30|15532.41|15412.41|15531.18|15411.18|15532.71|15412.71|15531.07|15411.07|10
1628095300000|2021-08-04 16:41:40|15531.56|15411.56|15534.29|15414.29|15534.29|15414.29|15531.56|15411.56|10
1628095310000|2021-08-04 16:41:50|15533.96|15413.96|15540.14|15420.14|15540.14|15420.14|15533.96|15413.96|9
1628095320000|2021-08-04 16:42:00|15540.55|15420.55|15550.37|15430.37|15550.58|15430.58|15540.55|15420.55|10
1628095330000|2021-08-04 16:42:10|15550.01|15430.01|15553.95|15433.95|15554.21|15434.21|15549.91|15429.91|10
1628095340000|2021-08-04 16:42:20|15553.22|15433.22|15549.29|15429.29|15553.54|15433.54|15549.29|15429.29|10
1628095350000|2021-08-04 16:42:30|15549.11|15429.11|15548.21|15428.21|15549.91|15429.91|15548.21|15428.21|10
1628095360000|2021-08-04 16:42:40|15547.59|15427.59|15543.58|15423.58|15547.59|15427.59|15542.45|15422.45|10
1628095370000|2021-08-04 16:42:50|15544.73|15424.73|15551.2|15431.2|15551.2|15431.2|15544.73|15424.73|10
1628095380000|2021-08-04 16:43:00|15552.64|15432.64|15554.62|15434.62|15555.77|15435.77|15552.64|15432.64|10
1628095390000|2021-08-04 16:43:10|15554.29|15434.29|15554.95|15434.95|15555.73|15435.73|15554.27|15434.27|10
1628095400000|2021-08-04 16:43:20|15555.15|15435.15|15555.65|15435.65|15556.16|15436.16|15554.88|15434.88|10
1628095410000|2021-08-04 16:43:30|15555.42|15435.42|15559.94|15439.94|15559.94|15439.94|15555.4|15435.4|10
1628095420000|2021-08-04 16:43:40|15559.95|15439.95|15560.79|15440.79|15561.19|15441.19|15559.95|15439.95|10
1628095430000|2021-08-04 16:43:50|15560.93|15440.93|15562.67|15442.67|15562.67|15442.67|15560.93|15440.93|9
1628095440000|2021-08-04 16:44:00|15563.14|15443.14|15568.39|15448.39|15568.46|15448.46|15563.14|15443.14|10
1628095450000|2021-08-04 16:44:10|15569.57|15449.57|15568.46|15448.46|15570.63|15450.63|15568.46|15448.46|9
1628095460000|2021-08-04 16:44:20|15569.3|15449.3|15570.48|15450.48|15570.48|15450.48|15568.74|15448.74|10
1628095470000|2021-08-04 16:44:30|15571.65|15451.65|15571.22|15451.22|15571.9|15451.9|15571.17|15451.17|10
1628095480000|2021-08-04 16:44:40|15571.15|15451.15|15570.32|15450.32|15571.32|15451.32|15570.2|15450.2|10
1628095490000|2021-08-04 16:44:50|15570.95|15450.95|15575.6|15455.6|15575.6|15455.6|15570.95|15450.95|10
1628095500000|2021-08-04 16:45:00|15575.74|15455.74|15581.59|15461.59|15581.59|15461.59|15575.74|15455.74|10
1628095510000|2021-08-04 16:45:10|15581.73|15461.73|15588.75|15468.75|15588.75|15468.75|15581.73|15461.73|10
1628095520000|2021-08-04 16:45:20|15588.93|15468.93|15590.31|15470.31|15590.31|15470.31|15588.32|15468.32|10
1628095530000|2021-08-04 16:45:30|15590.75|15470.75|15592.91|15472.91|15594.13|15474.13|15590.75|15470.75|10
1628095540000|2021-08-04 16:45:40|15593.5|15473.5|15594.02|15474.02|15594.04|15474.04|15593.04|15473.04|10
1628095550000|2021-08-04 16:45:50|15592.71|15472.71|15587.69|15467.69|15592.75|15472.75|15587.69|15467.69|10
1628095560000|2021-08-04 16:46:00|15586.84|15466.84|15583.49|15463.49|15586.84|15466.84|15583.49|15463.49|10
1628095570000|2021-08-04 16:46:10|15582.99|15462.99|15576.05|15456.05|15582.99|15462.99|15576.05|15456.05|10
1628095580000|2021-08-04 16:46:20|15575.44|15455.44|15565.9|15445.9|15575.44|15455.44|15565.9|15445.9|10
1628095590000|2021-08-04 16:46:30|15565.74|15445.74|15565.2|15445.2|15566.37|15446.37|15564.18|15444.18|10
1628095600000|2021-08-04 16:46:40|15565.22|15445.22|15562.31|15442.31|15565.22|15445.22|15562.17|15442.17|10
1628095610000|2021-08-04 16:46:50|15562.06|15442.06|15557.23|15437.23|15563.3|15443.3|15557.23|15437.23|10
1628095620000|2021-08-04 16:47:00|15557.17|15437.17|15549.73|15429.73|15557.17|15437.17|15549.73|15429.73|10
1628095630000|2021-08-04 16:47:10|15549.95|15429.95|15546.13|15426.13|15549.95|15429.95|15546.13|15426.13|10
1628095640000|2021-08-04 16:47:20|15545.49|15425.49|15539.06|15419.06|15545.52|15425.52|15538.75|15418.75|10
1628095650000|2021-08-04 16:47:30|15538.68|15418.68|15536.1|15416.1|15538.88|15418.88|15536.1|15416.1|10
1628095660000|2021-08-04 16:47:40|15536.15|15416.15|15534.81|15414.81|15536.15|15416.15|15533.49|15413.49|10
1628095670000|2021-08-04 16:47:50|15535.04|15415.04|15540.51|15420.51|15540.51|15420.51|15535.04|15415.04|10
1628095680000|2021-08-04 16:48:00|15540.59|15420.59|15543.76|15423.76|15543.76|15423.76|15540.59|15420.59|10
1628095690000|2021-08-04 16:48:10|15543.85|15423.85|15547.34|15427.34|15548.32|15428.32|15543.85|15423.85|10
1628095700000|2021-08-04 16:48:20|15547.23|15427.23|15551.38|15431.38|15552.01|15432.01|15547.23|15427.23|10
1628095710000|2021-08-04 16:48:30|15551.2|15431.2|15551.47|15431.47|15552.33|15432.33|15551.2|15431.2|10
1628095720000|2021-08-04 16:48:40|15552.33|15432.33|15554.33|15434.33|15554.51|15434.51|15552.33|15432.33|10
1628095730000|2021-08-04 16:48:50|15553.31|15433.31|15555.06|15435.06|15555.06|15435.06|15553.31|15433.31|10
1628095740000|2021-08-04 16:49:00|15555.46|15435.46|15553.02|15433.02|15555.6|15435.6|15552.2|15432.2|10
1628095750000|2021-08-04 16:49:10|15552.31|15432.31|15553.66|15433.66|15553.66|15433.66|15550.46|15430.46|10
1628095760000|2021-08-04 16:49:20|15554.36|15434.36|15556.58|15436.58|15557.44|15437.44|15554.36|15434.36|10
1628095770000|2021-08-04 16:49:30|15557.09|15437.09|15557.61|15437.61|15557.61|15437.61|15556.83|15436.83|10
1628095780000|2021-08-04 16:49:40|15557.75|15437.75|15557.55|15437.55|15558.2|15438.2|15557.31|15437.31|10
1628095790000|2021-08-04 16:49:50|15557.41|15437.41|15556.62|15436.62|15557.56|15437.56|15556.52|15436.52|9
1628095800000|2021-08-04 16:50:00|15556.91|15436.91|15557.36|15437.36|15557.72|15437.72|15555.96|15435.96|10
1628095810000|2021-08-04 16:50:10|15557.41|15437.41|15550.93|15430.93|15557.41|15437.41|15550.93|15430.93|10
1628095820000|2021-08-04 16:50:20|15550.77|15430.77|15544.89|15424.89|15550.77|15430.77|15544.89|15424.89|9
1628095830000|2021-08-04 16:50:30|15545.07|15425.07|15538.15|15418.15|15545.07|15425.07|15537.69|15417.69|10
1628095840000|2021-08-04 16:50:40|15536.77|15416.77|15533.74|15413.74|15536.77|15416.77|15533.7|15413.7|9
1628095850000|2021-08-04 16:50:50|15534.09|15414.09|15533.63|15413.63|15534.11|15414.11|15532.98|15412.98|10
1628095860000|2021-08-04 16:51:00|15533.4|15413.4|15531.27|15411.27|15533.6|15413.6|15531.27|15411.27|10
1628095870000|2021-08-04 16:51:10|15531.29|15411.29|15528.47|15408.47|15531.29|15411.29|15528.47|15408.47|10
1628095880000|2021-08-04 16:51:20|15528.7|15408.7|15531.54|15411.54|15531.54|15411.54|15528.55|15408.55|10
1628095890000|2021-08-04 16:51:30|15531.57|15411.57|15534.87|15414.87|15535.97|15415.97|15531.57|15411.57|10
1628095900000|2021-08-04 16:51:40|15534.99|15414.99|15534.19|15414.19|15536.18|15416.18|15534.19|15414.19|10
1628095910000|2021-08-04 16:51:50|15534.04|15414.04|15533.1|15413.1|15534.04|15414.04|15533.1|15413.1|10
1628095920000|2021-08-04 16:52:00|15532.98|15412.98|15530.59|15410.59|15532.98|15412.98|15530.59|15410.59|9
1628095930000|2021-08-04 16:52:10|15530.8|15410.8|15533.38|15413.38|15533.38|15413.38|15530.72|15410.72|10
1628095940000|2021-08-04 16:52:20|15534.56|15414.56|15536.76|15416.76|15536.76|15416.76|15534.56|15414.56|10
1628095950000|2021-08-04 16:52:30|15536.66|15416.66|15536.02|15416.02|15536.66|15416.66|15535.44|15415.44|10
1628095960000|2021-08-04 16:52:40|15535.95|15415.95|15535.63|15415.63|15536.24|15416.24|15535.37|15415.37|10
1628095970000|2021-08-04 16:52:50|15535.13|15415.13|15535.47|15415.47|15537.68|15417.68|15535.13|15415.13|10
1628095980000|2021-08-04 16:53:00|15535.75|15415.75|15534.73|15414.73|15535.75|15415.75|15534.73|15414.73|10
1628095990000|2021-08-04 16:53:10|15534.77|15414.77|15533.38|15413.38|15535.07|15415.07|15533.24|15413.24|10
1628096000000|2021-08-04 16:53:20|15533.34|15413.34|15531.88|15411.88|15533.34|15413.34|15531.88|15411.88|10
1628096010000|2021-08-04 16:53:30|15532.09|15412.09|15533.52|15413.52|15533.67|15413.67|15531.72|15411.72|10
1628096020000|2021-08-04 16:53:40|15533.73|15413.73|15533.05|15413.05|15534.6|15414.6|15533.05|15413.05|10
1628096030000|2021-08-04 16:53:50|15532.59|15412.59|15533.18|15413.18|15533.63|15413.63|15532.59|15412.59|10
1628096040000|2021-08-04 16:54:00|15532.87|15412.87|15532.48|15412.48|15534.29|15414.29|15532.48|15412.48|10
1628096050000|2021-08-04 16:54:10|15532.42|15412.42|15529.4|15409.4|15532.42|15412.42|15529.4|15409.4|10
1628096060000|2021-08-04 16:54:20|15528.95|15408.95|15527.44|15407.44|15529.46|15409.46|15526.87|15406.87|10
1628096070000|2021-08-04 16:54:30|15526.7|15406.7|15526.72|15406.72|15527.77|15407.77|15526.45|15406.45|10
1628096080000|2021-08-04 16:54:40|15526.8|15406.8|15527.54|15407.54|15527.54|15407.54|15526.8|15406.8|10
1628096090000|2021-08-04 16:54:50|15527.83|15407.83|15529.25|15409.25|15529.26|15409.26|15527.83|15407.83|10
1628096100000|2021-08-04 16:55:00|15529.8|15409.8|15531.04|15411.04|15531.42|15411.42|15529.8|15409.8|10
1628096110000|2021-08-04 16:55:10|15531.23|15411.23|15530.28|15410.28|15531.5|15411.5|15530.28|15410.28|10
1628096120000|2021-08-04 16:55:20|15530.37|15410.37|15531.6|15411.6|15531.7|15411.7|15530.27|15410.27|10
1628096130000|2021-08-04 16:55:30|15530.31|15410.31|15530.27|15410.27|15531.23|15411.23|15530.27|15410.27|9
1628096140000|2021-08-04 16:55:40|15530.33|15410.33|15530.85|15410.85|15530.85|15410.85|15530.22|15410.22|10
1628096150000|2021-08-04 16:55:50|15530.81|15410.81|15531.23|15411.23|15531.23|15411.23|15530.75|15410.75|9
1628096160000|2021-08-04 16:56:00|15531.24|15411.24|15531.25|15411.25|15531.64|15411.64|15530.89|15410.89|10
1628096170000|2021-08-04 16:56:10|15530.64|15410.64|15532.67|15412.67|15532.67|15412.67|15530.63|15410.63|10
1628096180000|2021-08-04 16:56:20|15532.84|15412.84|15534.76|15414.76|15534.85|15414.85|15532.84|15412.84|9
1628096190000|2021-08-04 16:56:30|15535.23|15415.23|15540.38|15420.38|15540.63|15420.63|15535.23|15415.23|10
1628096200000|2021-08-04 16:56:40|15541.43|15421.43|15544.61|15424.61|15544.72|15424.72|15541.43|15421.43|10
1628096210000|2021-08-04 16:56:50|15544.63|15424.63|15546.32|15426.32|15546.45|15426.45|15544.63|15424.63|10
1628096220000|2021-08-04 16:57:00|15545.49|15425.49|15543.58|15423.58|15545.49|15425.49|15543.58|15423.58|10
1628096230000|2021-08-04 16:57:10|15543.95|15423.95|15547.91|15427.91|15548.52|15428.52|15543.95|15423.95|10
1628096240000|2021-08-04 16:57:20|15547.9|15427.9|15549.21|15429.21|15549.76|15429.76|15547.87|15427.87|10
1628096250000|2021-08-04 16:57:30|15548.9|15428.9|15549.08|15429.08|15549.59|15429.59|15548.62|15428.62|10
1628096260000|2021-08-04 16:57:40|15548.99|15428.99|15550|15430|15550|15430|15548.36|15428.36|10
1628096270000|2021-08-04 16:57:50|15550.23|15430.23|15551.41|15431.41|15551.41|15431.41|15550.23|15430.23|10
1628096280000|2021-08-04 16:58:00|15551.36|15431.36|15548.69|15428.69|15551.36|15431.36|15548.69|15428.69|10
1628096290000|2021-08-04 16:58:10|15548.59|15428.59|15553.7|15433.7|15553.7|15433.7|15548.21|15428.21|10
1628096300000|2021-08-04 16:58:20|15553.38|15433.38|15553.34|15433.34|15554.12|15434.12|15552.19|15432.19|9
1628096310000|2021-08-04 16:58:30|15553.4|15433.4|15555.47|15435.47|15555.47|15435.47|15553.07|15433.07|9
1628096320000|2021-08-04 16:58:40|15555.52|15435.52|15555.8|15435.8|15555.85|15435.85|15554.33|15434.33|10
1628096330000|2021-08-04 16:58:50|15556.13|15436.13|15554.5|15434.5|15556.94|15436.94|15554.5|15434.5|10
1628096340000|2021-08-04 16:59:00|15554.57|15434.57|15556.38|15436.38|15556.51|15436.51|15554.57|15434.57|10
1628096350000|2021-08-04 16:59:10|15556.34|15436.34|15556.99|15436.99|15557.46|15437.46|15556.22|15436.22|10
1628096360000|2021-08-04 16:59:20|15556.79|15436.79|15559.67|15439.67|15559.67|15439.67|15556.79|15436.79|9
1628096370000|2021-08-04 16:59:30|15559.52|15439.52|15560.44|15440.44|15560.62|15440.62|15558.67|15438.67|10
1628096380000|2021-08-04 16:59:40|15560.42|15440.42|15561.9|15441.9|15563.11|15443.11|15560.22|15440.22|10
1628096390000|2021-08-04 16:59:50|15561.92|15441.92|15563.48|15443.48|15563.48|15443.48|15561.08|15441.08|10
1628096400000|2021-08-04 17:00:00|15564.19|15444.19|15570.3|15450.3|15570.3|15450.3|15563.64|15443.64|10
1628096410000|2021-08-04 17:00:10|15571.01|15451.01|15570.27|15450.27|15571.18|15451.18|15569.75|15449.75|10
1628096420000|2021-08-04 17:00:20|15571.73|15451.73|15564.48|15444.48|15571.73|15451.73|15564.48|15444.48|10
1628096430000|2021-08-04 17:00:30|15564.64|15444.64|15557.72|15437.72|15564.64|15444.64|15557.43|15437.43|10
1628096440000|2021-08-04 17:00:40|15557.93|15437.93|15557.34|15437.34|15558.48|15438.48|15556.83|15436.83|10
1628096450000|2021-08-04 17:00:50|15556.78|15436.78|15553.48|15433.48|15556.78|15436.78|15553.48|15433.48|10
1628096460000|2021-08-04 17:01:00|15553.12|15433.12|15552.71|15432.71|15554.98|15434.98|15552.71|15432.71|10
1628096470000|2021-08-04 17:01:10|15552.42|15432.42|15548.25|15428.25|15552.42|15432.42|15548.25|15428.25|10
1628096480000|2021-08-04 17:01:20|15548.36|15428.36|15538.21|15418.21|15548.36|15428.36|15538.21|15418.21|10
1628096490000|2021-08-04 17:01:30|15538.38|15418.38|15525.26|15405.26|15538.48|15418.48|15525.26|15405.26|10
1628096500000|2021-08-04 17:01:40|15523.89|15403.89|15510.08|15390.08|15524.93|15404.93|15510.08|15390.08|10
1628096510000|2021-08-04 17:01:50|15509.96|15389.96|15487.49|15367.49|15509.96|15389.96|15487.49|15367.49|10
1628096520000|2021-08-04 17:02:00|15487.29|15367.29|15488.79|15368.79|15488.79|15368.79|15486.59|15366.59|10
1628096530000|2021-08-04 17:02:10|15489.58|15369.58|15493.23|15373.23|15493.23|15373.23|15488.97|15368.97|9
1628096540000|2021-08-04 17:02:20|15495.58|15375.58|15498.02|15378.02|15499.17|15379.17|15495.27|15375.27|10
1628096550000|2021-08-04 17:02:30|15496.06|15376.06|15487.1|15367.1|15496.06|15376.06|15487.1|15367.1|10
1628096560000|2021-08-04 17:02:40|15486.68|15366.68|15487.95|15367.95|15488.57|15368.57|15485.15|15365.15|10
1628096570000|2021-08-04 17:02:50|15486.88|15366.88|15484.52|15364.52|15486.88|15366.88|15483.76|15363.76|10
1628096580000|2021-08-04 17:03:00|15484.75|15364.75|15485.62|15365.62|15485.62|15365.62|15484.67|15364.67|10
1628096590000|2021-08-04 17:03:10|15484.74|15364.74|15484.4|15364.4|15484.74|15364.74|15483.53|15363.53|10
1628096600000|2021-08-04 17:03:20|15486.06|15366.06|15486.61|15366.61|15486.61|15366.61|15485.23|15365.23|10
1628096610000|2021-08-04 17:03:30|15487.7|15367.7|15495.96|15375.96|15495.96|15375.96|15487.7|15367.7|10
1628096620000|2021-08-04 17:03:40|15496.52|15376.52|15492.59|15372.59|15496.52|15376.52|15492.59|15372.59|10
1628096630000|2021-08-04 17:03:50|15491.79|15371.79|15485.31|15365.31|15491.97|15371.97|15485.31|15365.31|10
1628096640000|2021-08-04 17:04:00|15483.8|15363.8|15476.04|15356.04|15483.8|15363.8|15476.04|15356.04|9
1628096650000|2021-08-04 17:04:10|15474.22|15354.22|15470.13|15350.13|15474.46|15354.46|15469.56|15349.56|10
1628096660000|2021-08-04 17:04:20|15470.2|15350.2|15466.33|15346.33|15470.2|15350.2|15463.99|15343.99|10
1628096670000|2021-08-04 17:04:30|15466.49|15346.49|15473.01|15353.01|15473.01|15353.01|15466.49|15346.49|10
1628096680000|2021-08-04 17:04:40|15473.28|15353.28|15475.26|15355.26|15475.26|15355.26|15473.14|15353.14|10
1628096690000|2021-08-04 17:04:50|15475.01|15355.01|15478|15358|15478|15358|15474.69|15354.69|10
1628096700000|2021-08-04 17:05:00|15478.14|15358.14|15485.3|15365.3|15485.3|15365.3|15478.14|15358.14|10
1628096710000|2021-08-04 17:05:10|15485.41|15365.41|15492.93|15372.93|15492.93|15372.93|15485.07|15365.07|10
1628096720000|2021-08-04 17:05:20|15494.23|15374.23|15498.04|15378.04|15498.04|15378.04|15494.23|15374.23|10
1628096730000|2021-08-04 17:05:30|15498.06|15378.06|15498.72|15378.72|15499.04|15379.04|15497.91|15377.91|10
1628096740000|2021-08-04 17:05:40|15498.82|15378.82|15502.36|15382.36|15502.36|15382.36|15498.82|15378.82|10
1628096750000|2021-08-04 17:05:50|15502.63|15382.63|15505.34|15385.34|15505.82|15385.82|15502.63|15382.63|10
1628096760000|2021-08-04 17:06:00|15503.92|15383.92|15507.3|15387.3|15507.3|15387.3|15503.92|15383.92|10
1628096770000|2021-08-04 17:06:10|15507.82|15387.82|15512.7|15392.7|15512.7|15392.7|15507.82|15387.82|10
1628096780000|2021-08-04 17:06:20|15513.94|15393.94|15514.35|15394.35|15516.32|15396.32|15513.94|15393.94|9
1628096790000|2021-08-04 17:06:30|15514.13|15394.13|15519.5|15399.5|15520.02|15400.02|15513.74|15393.74|10
1628096800000|2021-08-04 17:06:40|15520.72|15400.72|15518.87|15398.87|15520.86|15400.86|15518.71|15398.71|10
1628096810000|2021-08-04 17:06:50|15519.35|15399.35|15522.7|15402.7|15522.7|15402.7|15519.35|15399.35|10
1628096820000|2021-08-04 17:07:00|15522.93|15402.93|15527.48|15407.48|15527.55|15407.55|15522.91|15402.91|10
1628096830000|2021-08-04 17:07:10|15527.7|15407.7|15533.06|15413.06|15533.06|15413.06|15527.7|15407.7|10
1628096840000|2021-08-04 17:07:20|15533.25|15413.25|15530.81|15410.81|15533.69|15413.69|15530.81|15410.81|10
1628096850000|2021-08-04 17:07:30|15530.84|15410.84|15538.51|15418.51|15538.51|15418.51|15530.59|15410.59|10
1628096860000|2021-08-04 17:07:40|15538.76|15418.76|15536.46|15416.46|15538.76|15418.76|15536.46|15416.46|9
1628096870000|2021-08-04 17:07:50|15535.41|15415.41|15540.07|15420.07|15540.07|15420.07|15535.2|15415.2|10
1628096880000|2021-08-04 17:08:00|15540.11|15420.11|15540.49|15420.49|15540.69|15420.69|15539.84|15419.84|10
1628096890000|2021-08-04 17:08:10|15540.69|15420.69|15537.91|15417.91|15541.37|15421.37|15537.91|15417.91|9
1628096900000|2021-08-04 17:08:20|15537.73|15417.73|15527.27|15407.27|15537.73|15417.73|15527.27|15407.27|10
1628096910000|2021-08-04 17:08:30|15527.22|15407.22|15522.7|15402.7|15527.22|15407.22|15522.7|15402.7|10
1628096920000|2021-08-04 17:08:40|15522.04|15402.04|15521|15401|15522.04|15402.04|15520.33|15400.33|10
1628096930000|2021-08-04 17:08:50|15522.18|15402.18|15524.55|15404.55|15524.55|15404.55|15522.12|15402.12|10
1628096940000|2021-08-04 17:09:00|15525.17|15405.17|15523.4|15403.4|15525.21|15405.21|15523.2|15403.2|10
1628096950000|2021-08-04 17:09:10|15523.41|15403.41|15514.12|15394.12|15523.41|15403.41|15513.99|15393.99|10
1628096960000|2021-08-04 17:09:20|15513.94|15393.94|15506.61|15386.61|15514.64|15394.64|15506.61|15386.61|10
1628096970000|2021-08-04 17:09:30|15506.15|15386.15|15499.92|15379.92|15506.15|15386.15|15499.92|15379.92|10
1628096980000|2021-08-04 17:09:40|15499.61|15379.61|15494.66|15374.66|15500.01|15380.01|15494.66|15374.66|10
1628096990000|2021-08-04 17:09:50|15494.79|15374.79|15493.22|15373.22|15494.79|15374.79|15492.59|15372.59|9
1628097000000|2021-08-04 17:10:00|15493.25|15373.25|15497.06|15377.06|15497.06|15377.06|15493.25|15373.25|9
1628097010000|2021-08-04 17:10:10|15498.02|15378.02|15506.41|15386.41|15506.81|15386.81|15498.02|15378.02|10
1628097020000|2021-08-04 17:10:20|15506.73|15386.73|15508.45|15388.45|15509.52|15389.52|15506.73|15386.73|9
1628097030000|2021-08-04 17:10:30|15508.65|15388.65|15511.24|15391.24|15511.24|15391.24|15508.61|15388.61|10
1628097040000|2021-08-04 17:10:40|15511.15|15391.15|15513.41|15393.41|15513.41|15393.41|15511.11|15391.11|10
1628097050000|2021-08-04 17:10:50|15513.17|15393.17|15512.99|15392.99|15513.6|15393.6|15512.65|15392.65|10
1628097060000|2021-08-04 17:11:00|15513.08|15393.08|15509.17|15389.17|15513.08|15393.08|15509.17|15389.17|9
1628097070000|2021-08-04 17:11:10|15508.76|15388.76|15509.72|15389.72|15509.72|15389.72|15507.58|15387.58|10
1628097080000|2021-08-04 17:11:20|15509.58|15389.58|15513.24|15393.24|15513.24|15393.24|15508.7|15388.7|10
1628097090000|2021-08-04 17:11:30|15514.24|15394.24|15515.23|15395.23|15515.43|15395.43|15514.24|15394.24|10
1628097100000|2021-08-04 17:11:40|15515.53|15395.53|15516.78|15396.78|15516.78|15396.78|15515.18|15395.18|9
1628097110000|2021-08-04 17:11:50|15516.99|15396.99|15517.17|15397.17|15517.84|15397.84|15516.75|15396.75|10
1628097120000|2021-08-04 17:12:00|15516.9|15396.9|15517.95|15397.95|15517.95|15397.95|15514.63|15394.63|10
1628097130000|2021-08-04 17:12:10|15518.39|15398.39|15521.47|15401.47|15521.47|15401.47|15518.39|15398.39|10
1628097140000|2021-08-04 17:12:20|15521.32|15401.32|15524.87|15404.87|15524.91|15404.91|15521.2|15401.2|10
1628097150000|2021-08-04 17:12:30|15524.98|15404.98|15523.49|15403.49|15525.88|15405.88|15523.49|15403.49|9
1628097160000|2021-08-04 17:12:40|15523.19|15403.19|15523.83|15403.83|15524.53|15404.53|15523.19|15403.19|10
1628097170000|2021-08-04 17:12:50|15523.82|15403.82|15524.11|15404.11|15524.11|15404.11|15522.53|15402.53|10
1628097180000|2021-08-04 17:13:00|15524.09|15404.09|15523.42|15403.42|15524.09|15404.09|15522.66|15402.66|9
1628097190000|2021-08-04 17:13:10|15523.64|15403.64|15524.05|15404.05|15525.05|15405.05|15523.64|15403.64|10
1628097200000|2021-08-04 17:13:20|15523.86|15403.86|15521.38|15401.38|15523.86|15403.86|15521.38|15401.38|10
1628097210000|2021-08-04 17:13:30|15519.58|15399.58|15518.48|15398.48|15519.58|15399.58|15518.26|15398.26|10
1628097220000|2021-08-04 17:13:40|15518.66|15398.66|15519.35|15399.35|15519.35|15399.35|15517.95|15397.95|10
1628097230000|2021-08-04 17:13:50|15519.28|15399.28|15518.53|15398.53|15519.3|15399.3|15517.97|15397.97|10
1628097240000|2021-08-04 17:14:00|15518.76|15398.76|15521.12|15401.12|15521.12|15401.12|15518.76|15398.76|10
1628097250000|2021-08-04 17:14:10|15522.61|15402.61|15523.78|15403.78|15524.35|15404.35|15522.61|15402.61|10
1628097260000|2021-08-04 17:14:20|15524.84|15404.84|15525.02|15405.02|15525.75|15405.75|15524.84|15404.84|10
1628097270000|2021-08-04 17:14:30|15524.97|15404.97|15523.01|15403.01|15524.97|15404.97|15523.01|15403.01|9
1628097280000|2021-08-04 17:14:40|15522.31|15402.31|15519.09|15399.09|15522.31|15402.31|15519.09|15399.09|10
1628097290000|2021-08-04 17:14:50|15519.05|15399.05|15518.63|15398.63|15519.36|15399.36|15518.42|15398.42|10
1628097300000|2021-08-04 17:15:00|15517.89|15397.89|15517.74|15397.74|15517.89|15397.89|15516.02|15396.02|10
1628097310000|2021-08-04 17:15:10|15517.79|15397.79|15523.75|15403.75|15523.75|15403.75|15517.79|15397.79|10
1628097320000|2021-08-04 17:15:20|15524.17|15404.17|15526.05|15406.05|15526.14|15406.14|15524.17|15404.17|9
1628097330000|2021-08-04 17:15:30|15526.41|15406.41|15525.05|15405.05|15526.55|15406.55|15525.05|15405.05|10
1628097340000|2021-08-04 17:15:40|15525.22|15405.22|15527.22|15407.22|15527.39|15407.39|15525.22|15405.22|10
1628097350000|2021-08-04 17:15:50|15527.61|15407.61|15531.05|15411.05|15531.05|15411.05|15527.61|15407.61|9
1628097360000|2021-08-04 17:16:00|15531.65|15411.65|15531.48|15411.48|15532.32|15412.32|15530.58|15410.58|10
1628097370000|2021-08-04 17:16:10|15531.66|15411.66|15528.79|15408.79|15531.66|15411.66|15528.76|15408.76|10
1628097380000|2021-08-04 17:16:20|15527.6|15407.6|15526.21|15406.21|15527.72|15407.72|15525.87|15405.87|10
1628097390000|2021-08-04 17:16:30|15527.89|15407.89|15531.5|15411.5|15531.5|15411.5|15527.89|15407.89|10
1628097400000|2021-08-04 17:16:40|15531.66|15411.66|15533.48|15413.48|15533.48|15413.48|15531.66|15411.66|10
1628097410000|2021-08-04 17:16:50|15533.46|15413.46|15533.59|15413.59|15533.77|15413.77|15533.29|15413.29|9
1628097420000|2021-08-04 17:17:00|15533.68|15413.68|15535.44|15415.44|15535.44|15415.44|15533.49|15413.49|10
1628097430000|2021-08-04 17:17:10|15535.42|15415.42|15539.04|15419.04|15539.46|15419.46|15535.42|15415.42|10
1628097440000|2021-08-04 17:17:20|15539.71|15419.71|15541.35|15421.35|15541.37|15421.37|15539.68|15419.68|10
1628097450000|2021-08-04 17:17:30|15541.99|15421.99|15541.44|15421.44|15541.99|15421.99|15541.14|15421.14|10
1628097460000|2021-08-04 17:17:40|15541.38|15421.38|15541.06|15421.06|15541.85|15421.85|15540.93|15420.93|9
1628097470000|2021-08-04 17:17:50|15541.01|15421.01|15543.54|15423.54|15543.54|15423.54|15541.01|15421.01|9
1628097480000|2021-08-04 17:18:00|15543.34|15423.34|15544.53|15424.53|15544.58|15424.58|15543.05|15423.05|10
1628097490000|2021-08-04 17:18:10|15544.57|15424.57|15544.14|15424.14|15544.57|15424.57|15543.57|15423.57|10
1628097500000|2021-08-04 17:18:20|15544.36|15424.36|15540.73|15420.73|15544.7|15424.7|15540.73|15420.73|10
1628097510000|2021-08-04 17:18:30|15540.55|15420.55|15534.93|15414.93|15540.55|15420.55|15534.93|15414.93|10
1628097520000|2021-08-04 17:18:40|15534.78|15414.78|15535.68|15415.68|15536.18|15416.18|15534.78|15414.78|10
1628097530000|2021-08-04 17:18:50|15535.59|15415.59|15533.42|15413.42|15535.59|15415.59|15533.42|15413.42|9
1628097540000|2021-08-04 17:19:00|15533.58|15413.58|15529.93|15409.93|15533.58|15413.58|15529.93|15409.93|9
1628097550000|2021-08-04 17:19:10|15530.1|15410.1|15529.82|15409.82|15530.4|15410.4|15529.82|15409.82|10
1628097560000|2021-08-04 17:19:20|15529.73|15409.73|15528.59|15408.59|15529.73|15409.73|15527.82|15407.82|10
1628097570000|2021-08-04 17:19:30|15528.27|15408.27|15525.29|15405.29|15528.29|15408.29|15525.29|15405.29|9
1628097580000|2021-08-04 17:19:40|15524.39|15404.39|15515.47|15395.47|15524.39|15404.39|15515.47|15395.47|10
1628097590000|2021-08-04 17:19:50|15514.58|15394.58|15510.36|15390.36|15514.58|15394.58|15510.34|15390.34|10
1628097600000|2021-08-04 17:20:00|15510.07|15390.07|15508.51|15388.51|15510.07|15390.07|15507.08|15387.08|10
1628097610000|2021-08-04 17:20:10|15508.94|15388.94|15513.07|15393.07|15513.1|15393.1|15508.94|15388.94|10
1628097620000|2021-08-04 17:20:20|15513.37|15393.37|15509.93|15389.93|15513.52|15393.52|15509.23|15389.23|10
1628097630000|2021-08-04 17:20:30|15510.33|15390.33|15511.4|15391.4|15511.4|15391.4|15509.47|15389.47|10
1628097640000|2021-08-04 17:20:40|15511.31|15391.31|15512.48|15392.48|15514.27|15394.27|15511.31|15391.31|10
1628097650000|2021-08-04 17:20:50|15512.57|15392.57|15508.96|15388.96|15512.57|15392.57|15508.96|15388.96|10
1628097660000|2021-08-04 17:21:00|15508.85|15388.85|15509.62|15389.62|15509.62|15389.62|15507.66|15387.66|8
1628097670000|2021-08-04 17:21:10|15509.72|15389.72|15512.13|15392.13|15512.13|15392.13|15508.63|15388.63|10
1628097680000|2021-08-04 17:21:20|15511.55|15391.55|15509.29|15389.29|15513.11|15393.11|15509.29|15389.29|10
1628097690000|2021-08-04 17:21:30|15508.79|15388.79|15507.25|15387.25|15509.06|15389.06|15507.25|15387.25|10
1628097700000|2021-08-04 17:21:40|15506.81|15386.81|15503.52|15383.52|15506.85|15386.85|15503.52|15383.52|10
1628097710000|2021-08-04 17:21:50|15503.43|15383.43|15502.26|15382.26|15503.43|15383.43|15502.26|15382.26|10
1628097720000|2021-08-04 17:22:00|15502.45|15382.45|15503.07|15383.07|15503.32|15383.32|15501.86|15381.86|10
1628097730000|2021-08-04 17:22:10|15503.37|15383.37|15506.72|15386.72|15506.72|15386.72|15503.35|15383.35|10
1628097740000|2021-08-04 17:22:20|15507.07|15387.07|15511.33|15391.33|15511.33|15391.33|15507.01|15387.01|10
1628097750000|2021-08-04 17:22:30|15511.37|15391.37|15511.93|15391.93|15513.16|15393.16|15511.37|15391.37|10
1628097760000|2021-08-04 17:22:40|15511.91|15391.91|15513.73|15393.73|15513.73|15393.73|15511.91|15391.91|9
1628097770000|2021-08-04 17:22:50|15513.74|15393.74|15516.35|15396.35|15516.35|15396.35|15513.74|15393.74|10
1628097780000|2021-08-04 17:23:00|15516.68|15396.68|15520.76|15400.76|15520.76|15400.76|15516.68|15396.68|9
1628097790000|2021-08-04 17:23:10|15519.61|15399.61|15515.92|15395.92|15519.61|15399.61|15515.92|15395.92|10
1628097800000|2021-08-04 17:23:20|15515.34|15395.34|15510.53|15390.53|15515.34|15395.34|15510.53|15390.53|9
1628097810000|2021-08-04 17:23:30|15510.44|15390.44|15502.79|15382.79|15510.44|15390.44|15502.79|15382.79|10
1628097820000|2021-08-04 17:23:40|15503.19|15383.19|15502.35|15382.35|15503.19|15383.19|15502.26|15382.26|9
1628097830000|2021-08-04 17:23:50|15502.37|15382.37|15505.11|15385.11|15505.24|15385.24|15502.37|15382.37|10
1628097840000|2021-08-04 17:24:00|15505.07|15385.07|15502.85|15382.85|15505.07|15385.07|15502.85|15382.85|10
1628097850000|2021-08-04 17:24:10|15502.39|15382.39|15500.43|15380.43|15502.39|15382.39|15500.41|15380.41|10
1628097860000|2021-08-04 17:24:20|15500.18|15380.18|15499.45|15379.45|15500.24|15380.24|15499.45|15379.45|9
1628097870000|2021-08-04 17:24:30|15499.5|15379.5|15497.19|15377.19|15499.56|15379.56|15497.19|15377.19|9
1628097880000|2021-08-04 17:24:40|15495.83|15375.83|15488.79|15368.79|15495.83|15375.83|15488.79|15368.79|10
1628097890000|2021-08-04 17:24:50|15487.77|15367.77|15486.06|15366.06|15487.77|15367.77|15485.53|15365.53|9
1628097900000|2021-08-04 17:25:00|15485.89|15365.89|15485.53|15365.53|15485.89|15365.89|15483.85|15363.85|10
1628097910000|2021-08-04 17:25:10|15486.07|15366.07|15487.52|15367.52|15487.62|15367.62|15485.29|15365.29|10
1628097920000|2021-08-04 17:25:20|15487.35|15367.35|15490.35|15370.35|15490.35|15370.35|15487.28|15367.28|10
1628097930000|2021-08-04 17:25:30|15490.48|15370.48|15495.18|15375.18|15495.18|15375.18|15490.48|15370.48|10
1628097940000|2021-08-04 17:25:40|15495.78|15375.78|15494.52|15374.52|15495.96|15375.96|15494.52|15374.52|10
1628097950000|2021-08-04 17:25:50|15494.47|15374.47|15491.6|15371.6|15494.47|15374.47|15491.6|15371.6|10
1628097960000|2021-08-04 17:26:00|15491.26|15371.26|15489.26|15369.26|15491.26|15371.26|15488.16|15368.16|10
1628097970000|2021-08-04 17:26:10|15489.39|15369.39|15491.7|15371.7|15491.93|15371.93|15489.39|15369.39|10
1628097980000|2021-08-04 17:26:20|15491.8|15371.8|15494|15374|15494.49|15374.49|15491.8|15371.8|10
1628097990000|2021-08-04 17:26:30|15494.22|15374.22|15494.69|15374.69|15494.77|15374.77|15494.22|15374.22|9
1628098000000|2021-08-04 17:26:40|15494.79|15374.79|15495.01|15375.01|15495.2|15375.2|15494.57|15374.57|10
1628098010000|2021-08-04 17:26:50|15495.55|15375.55|15494.82|15374.82|15495.55|15375.55|15494.39|15374.39|10
1628098020000|2021-08-04 17:27:00|15494.74|15374.74|15495.69|15375.69|15495.79|15375.79|15494.74|15374.74|10
1628098030000|2021-08-04 17:27:10|15495.7|15375.7|15497.33|15377.33|15497.33|15377.33|15495.7|15375.7|10
1628098040000|2021-08-04 17:27:20|15497.18|15377.18|15499.64|15379.64|15499.64|15379.64|15497.17|15377.17|10
1628098050000|2021-08-04 17:27:30|15499.76|15379.76|15498.74|15378.74|15499.85|15379.85|15498.2|15378.2|10
1628098060000|2021-08-04 17:27:40|15499.21|15379.21|15500.95|15380.95|15500.95|15380.95|15499.21|15379.21|9
1628098070000|2021-08-04 17:27:50|15501.3|15381.3|15501.63|15381.63|15501.75|15381.75|15501.19|15381.19|9
1628098080000|2021-08-04 17:28:00|15502.3|15382.3|15501.14|15381.14|15502.62|15382.62|15501.14|15381.14|10
1628098090000|2021-08-04 17:28:10|15499.99|15379.99|15497.51|15377.51|15499.99|15379.99|15497.51|15377.51|10
1628098100000|2021-08-04 17:28:20|15497.48|15377.48|15500.35|15380.35|15500.35|15380.35|15497.38|15377.38|10
1628098110000|2021-08-04 17:28:30|15500.34|15380.34|15501.39|15381.39|15501.39|15381.39|15500.34|15380.34|10
1628098120000|2021-08-04 17:28:40|15501.45|15381.45|15497.63|15377.63|15501.45|15381.45|15497.63|15377.63|9
1628098130000|2021-08-04 17:28:50|15497.7|15377.7|15496.53|15376.53|15497.94|15377.94|15496.53|15376.53|10
1628098140000|2021-08-04 17:29:00|15496.27|15376.27|15498.28|15378.28|15498.28|15378.28|15496.27|15376.27|10
1628098150000|2021-08-04 17:29:10|15498.32|15378.32|15498.18|15378.18|15498.32|15378.32|15496.45|15376.45|9
1628098160000|2021-08-04 17:29:20|15498.37|15378.37|15497.85|15377.85|15498.61|15378.61|15497.61|15377.61|10
1628098170000|2021-08-04 17:29:30|15497.61|15377.61|15496.53|15376.53|15497.61|15377.61|15496.53|15376.53|9
1628098180000|2021-08-04 17:29:40|15496.61|15376.61|15495.17|15375.17|15497|15377|15495.17|15375.17|10
1628098190000|2021-08-04 17:29:50|15495.22|15375.22|15496.37|15376.37|15496.37|15376.37|15494.6|15374.6|10
1628098200000|2021-08-04 17:30:00|15495.3|15375.3|15495.62|15375.62|15495.62|15375.62|15494.83|15374.83|10
1628098210000|2021-08-04 17:30:10|15496.14|15376.14|15500.59|15380.59|15500.59|15380.59|15496.14|15376.14|10
1628098220000|2021-08-04 17:30:20|15500.67|15380.67|15504.71|15384.71|15504.71|15384.71|15500.67|15380.67|10
1628098230000|2021-08-04 17:30:30|15505.1|15385.1|15508.38|15388.38|15509.26|15389.26|15505.1|15385.1|10
1628098240000|2021-08-04 17:30:40|15507.91|15387.91|15511.93|15391.93|15511.93|15391.93|15507.91|15387.91|10
1628098250000|2021-08-04 17:30:50|15512.58|15392.58|15516.6|15396.6|15516.6|15396.6|15512.58|15392.58|10
1628098260000|2021-08-04 17:31:00|15517.05|15397.05|15519.51|15399.51|15519.51|15399.51|15517.05|15397.05|10
1628098270000|2021-08-04 17:31:10|15519.71|15399.71|15517.1|15397.1|15520.29|15400.29|15517.01|15397.01|10
1628098280000|2021-08-04 17:31:20|15517.21|15397.21|15518.17|15398.17|15518.17|15398.17|15517.21|15397.21|9
1628098290000|2021-08-04 17:31:30|15517.98|15397.98|15519.64|15399.64|15519.64|15399.64|15517.98|15397.98|9
1628098300000|2021-08-04 17:31:40|15519.77|15399.77|15519.44|15399.44|15519.93|15399.93|15517.8|15397.8|10
1628098310000|2021-08-04 17:31:50|15520.81|15400.81|15525.81|15405.81|15525.81|15405.81|15520.81|15400.81|10
1628098320000|2021-08-04 17:32:00|15526.39|15406.39|15528.52|15408.52|15528.79|15408.79|15526.39|15406.39|10
1628098330000|2021-08-04 17:32:10|15528.42|15408.42|15533|15413|15533|15413|15528.42|15408.42|10
1628098340000|2021-08-04 17:32:20|15533.17|15413.17|15533.8|15413.8|15534.21|15414.21|15532.63|15412.63|10
1628098350000|2021-08-04 17:32:30|15534.04|15414.04|15536.72|15416.72|15536.72|15416.72|15534|15414|9
1628098360000|2021-08-04 17:32:40|15536.85|15416.85|15540.63|15420.63|15540.63|15420.63|15536.2|15416.2|10
1628098370000|2021-08-04 17:32:50|15541.05|15421.05|15543.49|15423.49|15543.49|15423.49|15541.05|15421.05|10
1628098380000|2021-08-04 17:33:00|15543.24|15423.24|15545.64|15425.64|15545.64|15425.64|15543.24|15423.24|10
1628098390000|2021-08-04 17:33:10|15545.81|15425.81|15548.07|15428.07|15548.09|15428.09|15545.81|15425.81|10
1628098400000|2021-08-04 17:33:20|15547.38|15427.38|15546.18|15426.18|15548.14|15428.14|15546.18|15426.18|10
1628098410000|2021-08-04 17:33:30|15544.39|15424.39|15543.45|15423.45|15544.39|15424.39|15542.18|15422.18|10
1628098420000|2021-08-04 17:33:40|15544.79|15424.79|15545.61|15425.61|15545.78|15425.78|15544.07|15424.07|10
1628098430000|2021-08-04 17:33:50|15545.68|15425.68|15543.69|15423.69|15545.68|15425.68|15543.67|15423.67|10
1628098440000|2021-08-04 17:34:00|15543.81|15423.81|15540.14|15420.14|15543.96|15423.96|15540.14|15420.14|10
1628098450000|2021-08-04 17:34:10|15540.05|15420.05|15538.19|15418.19|15540.05|15420.05|15538.19|15418.19|10
1628098460000|2021-08-04 17:34:20|15537.73|15417.73|15534.75|15414.75|15537.73|15417.73|15534.75|15414.75|10
1628098470000|2021-08-04 17:34:30|15534.7|15414.7|15532.37|15412.37|15534.7|15414.7|15532.29|15412.29|9
1628098480000|2021-08-04 17:34:40|15532.06|15412.06|15530.64|15410.64|15532.06|15412.06|15530.21|15410.21|10
1628098490000|2021-08-04 17:34:50|15530.24|15410.24|15530.07|15410.07|15530.28|15410.28|15529.88|15409.88|10
1628098500000|2021-08-04 17:35:00|15530.17|15410.17|15529.77|15409.77|15531.9|15411.9|15529.77|15409.77|10
1628098510000|2021-08-04 17:35:10|15529.79|15409.79|15523.67|15403.67|15529.79|15409.79|15523.67|15403.67|10
1628098520000|2021-08-04 17:35:20|15521.86|15401.86|15517.16|15397.16|15521.86|15401.86|15517.16|15397.16|10
1628098530000|2021-08-04 17:35:30|15517.26|15397.26|15515.61|15395.61|15517.26|15397.26|15514.15|15394.15|10
1628098540000|2021-08-04 17:35:40|15515.91|15395.91|15520.34|15400.34|15520.42|15400.42|15515.91|15395.91|10
1628098550000|2021-08-04 17:35:50|15520.94|15400.94|15523.45|15403.45|15523.45|15403.45|15520.7|15400.7|10
1628098560000|2021-08-04 17:36:00|15523.37|15403.37|15522.38|15402.38|15524.7|15404.7|15522.38|15402.38|10
1628098570000|2021-08-04 17:36:10|15522.58|15402.58|15522.58|15402.58|15523.9|15403.9|15521.34|15401.34|10
1628098580000|2021-08-04 17:36:20|15521.91|15401.91|15521.43|15401.43|15522.97|15402.97|15521.12|15401.12|10
1628098590000|2021-08-04 17:36:30|15521.51|15401.51|15520.37|15400.37|15521.51|15401.51|15520.22|15400.22|9
1628098600000|2021-08-04 17:36:40|15520.69|15400.69|15520.12|15400.12|15520.74|15400.74|15519.92|15399.92|10
1628098610000|2021-08-04 17:36:50|15519.85|15399.85|15523.22|15403.22|15525.38|15405.38|15519.85|15399.85|10
1628098620000|2021-08-04 17:37:00|15523.42|15403.42|15525.49|15405.49|15525.66|15405.66|15521.86|15401.86|10
1628098630000|2021-08-04 17:37:10|15526.46|15406.46|15528.25|15408.25|15528.49|15408.49|15526.46|15406.46|9
1628098640000|2021-08-04 17:37:20|15527.56|15407.56|15526.61|15406.61|15527.56|15407.56|15525.63|15405.63|10
1628098650000|2021-08-04 17:37:30|15526.21|15406.21|15526.19|15406.19|15527.1|15407.1|15526.19|15406.19|10
1628098660000|2021-08-04 17:37:40|15526.22|15406.22|15525.08|15405.08|15526.22|15406.22|15525.08|15405.08|10
1628098670000|2021-08-04 17:37:50|15525.59|15405.59|15526.45|15406.45|15526.45|15406.45|15525.59|15405.59|10
1628098680000|2021-08-04 17:38:00|15526.24|15406.24|15524.33|15404.33|15526.24|15406.24|15524.33|15404.33|10
1628098690000|2021-08-04 17:38:10|15524.54|15404.54|15524.34|15404.34|15525.28|15405.28|15523.09|15403.09|10
1628098700000|2021-08-04 17:38:20|15524.19|15404.19|15524.15|15404.15|15525.97|15405.97|15523.68|15403.68|10
1628098710000|2021-08-04 17:38:30|15524.26|15404.26|15520.05|15400.05|15524.49|15404.49|15519.34|15399.34|10
1628098720000|2021-08-04 17:38:40|15519.46|15399.46|15522.49|15402.49|15522.49|15402.49|15519.46|15399.46|10
1628098730000|2021-08-04 17:38:50|15523.15|15403.15|15519.72|15399.72|15523.47|15403.47|15519.72|15399.72|10
1628098740000|2021-08-04 17:39:00|15519.71|15399.71|15516.98|15396.98|15519.71|15399.71|15516.98|15396.98|10
1628098750000|2021-08-04 17:39:10|15516.06|15396.06|15514.67|15394.67|15518.54|15398.54|15514.67|15394.67|9
1628098760000|2021-08-04 17:39:20|15514.47|15394.47|15510.73|15390.73|15514.47|15394.47|15510.73|15390.73|10
1628098770000|2021-08-04 17:39:30|15508.84|15388.84|15507.55|15387.55|15510.76|15390.76|15507.55|15387.55|10
1628098780000|2021-08-04 17:39:40|15507.21|15387.21|15506.45|15386.45|15507.9|15387.9|15506.28|15386.28|9
1628098790000|2021-08-04 17:39:50|15506.95|15386.95|15506.27|15386.27|15507.64|15387.64|15505.92|15385.92|10
1628098800000|2021-08-04 17:40:00|15506.15|15386.15|15503.11|15383.11|15506.15|15386.15|15501.96|15381.96|10
1628098810000|2021-08-04 17:40:10|15503.02|15383.02|15500.97|15380.97|15503.02|15383.02|15500.97|15380.97|10
1628098820000|2021-08-04 17:40:20|15501.89|15381.89|15498.58|15378.58|15501.89|15381.89|15498.58|15378.58|10
1628098830000|2021-08-04 17:40:30|15498.22|15378.22|15499.09|15379.09|15500.15|15380.15|15498.22|15378.22|10
1628098840000|2021-08-04 17:40:40|15499.28|15379.28|15500.73|15380.73|15501.11|15381.11|15498.67|15378.67|10
1628098850000|2021-08-04 17:40:50|15500.9|15380.9|15502.88|15382.88|15502.88|15382.88|15500.57|15380.57|10
1628098860000|2021-08-04 17:41:00|15502.97|15382.97|15500.4|15380.4|15502.97|15382.97|15500.4|15380.4|10
1628098870000|2021-08-04 17:41:10|15499.81|15379.81|15502.74|15382.74|15503|15383|15499.61|15379.61|9
1628098880000|2021-08-04 17:41:20|15502.89|15382.89|15501.17|15381.17|15502.89|15382.89|15501.17|15381.17|10
1628098890000|2021-08-04 17:41:30|15501.05|15381.05|15501.43|15381.43|15501.63|15381.63|15501.05|15381.05|10
1628098900000|2021-08-04 17:41:40|15501.34|15381.34|15502.17|15382.17|15502.45|15382.45|15500.79|15380.79|9
1628098910000|2021-08-04 17:41:50|15501.13|15381.13|15501.44|15381.44|15501.44|15381.44|15500.78|15380.78|9
1628098920000|2021-08-04 17:42:00|15501.92|15381.92|15501.27|15381.27|15502.08|15382.08|15501.27|15381.27|10
1628098930000|2021-08-04 17:42:10|15500.34|15380.34|15498.18|15378.18|15500.34|15380.34|15498.18|15378.18|10
1628098940000|2021-08-04 17:42:20|15498.23|15378.23|15505.84|15385.84|15505.84|15385.84|15498.23|15378.23|10
1628098950000|2021-08-04 17:42:30|15505.92|15385.92|15507.38|15387.38|15507.78|15387.78|15505.84|15385.84|10
1628098960000|2021-08-04 17:42:40|15507.4|15387.4|15508.39|15388.39|15510.08|15390.08|15507.4|15387.4|10
1628098970000|2021-08-04 17:42:50|15509.03|15389.03|15510.02|15390.02|15510.02|15390.02|15509.03|15389.03|8
1628098980000|2021-08-04 17:43:00|15510.23|15390.23|15510.1|15390.1|15510.62|15390.62|15509.44|15389.44|9
1628098990000|2021-08-04 17:43:10|15509.77|15389.77|15511.54|15391.54|15511.75|15391.75|15509.77|15389.77|9
1628099000000|2021-08-04 17:43:20|15511.49|15391.49|15510.27|15390.27|15511.65|15391.65|15510.27|15390.27|9
1628099010000|2021-08-04 17:43:30|15510.46|15390.46|15510.07|15390.07|15510.63|15390.63|15510.07|15390.07|9
1628099020000|2021-08-04 17:43:40|15510.1|15390.1|15509.46|15389.46|15510.42|15390.42|15509.38|15389.38|9
1628099030000|2021-08-04 17:43:50|15509.5|15389.5|15508.98|15388.98|15509.5|15389.5|15508.91|15388.91|9
1628099040000|2021-08-04 17:44:00|15509.18|15389.18|15510.39|15390.39|15510.77|15390.77|15509.18|15389.18|10
1628099050000|2021-08-04 17:44:10|15511.19|15391.19|15512.6|15392.6|15512.6|15392.6|15511.19|15391.19|10
1628099060000|2021-08-04 17:44:20|15512.56|15392.56|15512.37|15392.37|15512.83|15392.83|15512.37|15392.37|10
1628099070000|2021-08-04 17:44:30|15512.32|15392.32|15512.04|15392.04|15513.4|15393.4|15512.04|15392.04|10
1628099080000|2021-08-04 17:44:40|15511.99|15391.99|15512.5|15392.5|15512.5|15392.5|15511.69|15391.69|8
1628099090000|2021-08-04 17:44:50|15512.58|15392.58|15512.23|15392.23|15512.87|15392.87|15512.23|15392.23|9
1628099100000|2021-08-04 17:45:00|15512.22|15392.22|15512.82|15392.82|15513.24|15393.24|15511.72|15391.72|9
1628099110000|2021-08-04 17:45:10|15512.84|15392.84|15513.39|15393.39|15513.95|15393.95|15512.84|15392.84|8
1628099120000|2021-08-04 17:45:20|15513.42|15393.42|15512.96|15392.96|15513.46|15393.46|15512.96|15392.96|10
1628099130000|2021-08-04 17:45:30|15513.03|15393.03|15515.98|15395.98|15516.11|15396.11|15513.03|15393.03|10
1628099140000|2021-08-04 17:45:40|15516.19|15396.19|15518.58|15398.58|15518.58|15398.58|15515.59|15395.59|10
1628099150000|2021-08-04 17:45:50|15518.63|15398.63|15519.78|15399.78|15519.78|15399.78|15518.59|15398.59|9
1628099160000|2021-08-04 17:46:00|15520.02|15400.02|15520.8|15400.8|15521.31|15401.31|15520.02|15400.02|9
1628099170000|2021-08-04 17:46:10|15521.3|15401.3|15522.45|15402.45|15523.26|15403.26|15521.3|15401.3|8
1628099180000|2021-08-04 17:46:20|15522.53|15402.53|15522.87|15402.87|15524.05|15404.05|15522.53|15402.53|10
1628099190000|2021-08-04 17:46:30|15523.57|15403.57|15525.48|15405.48|15525.48|15405.48|15523.57|15403.57|10
1628099200000|2021-08-04 17:46:40|15525.96|15405.96|15527.08|15407.08|15527.11|15407.11|15525.96|15405.96|9
1628099210000|2021-08-04 17:46:50|15527.04|15407.04|15527.28|15407.28|15527.61|15407.61|15527.04|15407.04|9
1628099220000|2021-08-04 17:47:00|15527.67|15407.67|15528.3|15408.3|15529.69|15409.69|15527.67|15407.67|10
1628099230000|2021-08-04 17:47:10|15528.2|15408.2|15528.66|15408.66|15529.08|15409.08|15528.13|15408.13|10
1628099240000|2021-08-04 17:47:20|15529.55|15409.55|15529.75|15409.75|15530.18|15410.18|15529.29|15409.29|10
1628099250000|2021-08-04 17:47:30|15529.79|15409.79|15530.27|15410.27|15530.27|15410.27|15529.2|15409.2|10
1628099260000|2021-08-04 17:47:40|15530.35|15410.35|15530.13|15410.13|15531.14|15411.14|15530.13|15410.13|10
1628099270000|2021-08-04 17:47:50|15530.62|15410.62|15531.09|15411.09|15531.09|15411.09|15530.62|15410.62|10
1628099280000|2021-08-04 17:48:00|15531.08|15411.08|15531.3|15411.3|15532.35|15412.35|15531.08|15411.08|10
1628099290000|2021-08-04 17:48:10|15531.48|15411.48|15531.53|15411.53|15532.62|15412.62|15531.47|15411.47|8
1628099300000|2021-08-04 17:48:20|15531.48|15411.48|15532.2|15412.2|15532.2|15412.2|15531.37|15411.37|8
1628099310000|2021-08-04 17:48:30|15532.27|15412.27|15531.59|15411.59|15532.4|15412.4|15530.73|15410.73|10
1628099320000|2021-08-04 17:48:40|15532.61|15412.61|15533.43|15413.43|15534.4|15414.4|15532.61|15412.61|10
1628099330000|2021-08-04 17:48:50|15533.53|15413.53|15534.25|15414.25|15534.28|15414.28|15533.53|15413.53|10
1628099340000|2021-08-04 17:49:00|15535.06|15415.06|15536.44|15416.44|15536.64|15416.64|15534.9|15414.9|10
1628099350000|2021-08-04 17:49:10|15536.58|15416.58|15536.92|15416.92|15536.92|15416.92|15536.35|15416.35|9
1628099360000|2021-08-04 17:49:20|15536.18|15416.18|15536.91|15416.91|15537.07|15417.07|15536.03|15416.03|10
1628099370000|2021-08-04 17:49:30|15536.97|15416.97|15537.37|15417.37|15537.37|15417.37|15535.91|15415.91|9
1628099380000|2021-08-04 17:49:40|15537.76|15417.76|15536.45|15416.45|15537.76|15417.76|15536.16|15416.16|10
1628099390000|2021-08-04 17:49:50|15536.14|15416.14|15534.77|15414.77|15537.27|15417.27|15534.77|15414.77|10
1628099400000|2021-08-04 17:50:00|15533.98|15413.98|15532.68|15412.68|15533.98|15413.98|15531.55|15411.55|10
1628099410000|2021-08-04 17:50:10|15532.58|15412.58|15526.46|15406.46|15532.58|15412.58|15526.46|15406.46|10
1628099420000|2021-08-04 17:50:20|15526.47|15406.47|15522.61|15402.61|15526.51|15406.51|15522.61|15402.61|9
1628099430000|2021-08-04 17:50:30|15521.32|15401.32|15519.73|15399.73|15521.32|15401.32|15519.53|15399.53|10
1628099440000|2021-08-04 17:50:40|15519.26|15399.26|15516.06|15396.06|15519.3|15399.3|15516.06|15396.06|9
1628099450000|2021-08-04 17:50:50|15515.91|15395.91|15515.59|15395.59|15515.91|15395.91|15514.18|15394.18|9
1628099460000|2021-08-04 17:51:00|15514.48|15394.48|15511.19|15391.19|15514.48|15394.48|15511.19|15391.19|8
1628099470000|2021-08-04 17:51:10|15510.44|15390.44|15509.14|15389.14|15511.29|15391.29|15509.14|15389.14|10
1628099480000|2021-08-04 17:51:20|15507.9|15387.9|15504.98|15384.98|15509.12|15389.12|15504.98|15384.98|10
1628099490000|2021-08-04 17:51:30|15503.61|15383.61|15501.68|15381.68|15503.61|15383.61|15501.68|15381.68|9
1628099500000|2021-08-04 17:51:40|15501.2|15381.2|15499.95|15379.95|15501.2|15381.2|15499.83|15379.83|10
1628099510000|2021-08-04 17:51:50|15499.94|15379.94|15500.2|15380.2|15500.2|15380.2|15499.32|15379.32|10
1628099520000|2021-08-04 17:52:00|15500.11|15380.11|15497.7|15377.7|15500.11|15380.11|15497.7|15377.7|10
1628099530000|2021-08-04 17:52:10|15497.51|15377.51|15484.85|15364.85|15497.51|15377.51|15484.85|15364.85|10
1628099540000|2021-08-04 17:52:20|15482.84|15362.84|15468.93|15348.93|15483.08|15363.08|15468.93|15348.93|10
1628099550000|2021-08-04 17:52:30|15468.47|15348.47|15462.84|15342.84|15468.47|15348.47|15461.53|15341.53|10
1628099560000|2021-08-04 17:52:40|15462.5|15342.5|15461.75|15341.75|15462.5|15342.5|15458.47|15338.47|10
1628099570000|2021-08-04 17:52:50|15462|15342|15468.27|15348.27|15468.27|15348.27|15462|15342|10
1628099580000|2021-08-04 17:53:00|15468.62|15348.62|15474.93|15354.93|15474.93|15354.93|15468.62|15348.62|10
1628099590000|2021-08-04 17:53:10|15475.15|15355.15|15479.36|15359.36|15479.36|15359.36|15475.15|15355.15|10
1628099600000|2021-08-04 17:53:20|15479.14|15359.14|15481.02|15361.02|15481.44|15361.44|15479.14|15359.14|10
1628099610000|2021-08-04 17:53:30|15481.3|15361.3|15482.29|15362.29|15482.44|15362.44|15481.24|15361.24|10
1628099620000|2021-08-04 17:53:40|15483.89|15363.89|15483.47|15363.47|15484.78|15364.78|15482.6|15362.6|10
1628099630000|2021-08-04 17:53:50|15483.59|15363.59|15485.82|15365.82|15485.82|15365.82|15483.59|15363.59|9
1628099640000|2021-08-04 17:54:00|15486.72|15366.72|15482.56|15362.56|15486.72|15366.72|15482.56|15362.56|10
1628099650000|2021-08-04 17:54:10|15483.83|15363.83|15476.79|15356.79|15483.83|15363.83|15476.79|15356.79|10
1628099660000|2021-08-04 17:54:20|15476.51|15356.51|15470.98|15350.98|15476.51|15356.51|15470.98|15350.98|10
1628099670000|2021-08-04 17:54:30|15470.95|15350.95|15469.43|15349.43|15470.95|15350.95|15469.43|15349.43|10
1628099680000|2021-08-04 17:54:40|15468.84|15348.84|15462.33|15342.33|15468.84|15348.84|15462.17|15342.17|9
1628099690000|2021-08-04 17:54:50|15462.2|15342.2|15454.21|15334.21|15462.2|15342.2|15454.21|15334.21|10
1628099700000|2021-08-04 17:55:00|15454.72|15334.72|15453.44|15333.44|15455.4|15335.4|15453.44|15333.44|10
1628099710000|2021-08-04 17:55:10|15453.29|15333.29|15459.48|15339.48|15459.8|15339.8|15453.29|15333.29|10
1628099720000|2021-08-04 17:55:20|15459.47|15339.47|15461.52|15341.52|15461.52|15341.52|15459.4|15339.4|9
1628099730000|2021-08-04 17:55:30|15461.65|15341.65|15460.66|15340.66|15462.65|15342.65|15460.66|15340.66|10
1628099740000|2021-08-04 17:55:40|15460.74|15340.74|15459.9|15339.9|15461.03|15341.03|15459.9|15339.9|9
1628099750000|2021-08-04 17:55:50|15460.12|15340.12|15458.65|15338.65|15460.91|15340.91|15458.65|15338.65|10
1628099760000|2021-08-04 17:56:00|15458.26|15338.26|15455.95|15335.95|15458.69|15338.69|15455.95|15335.95|10
1628099770000|2021-08-04 17:56:10|15455.58|15335.58|15447.24|15327.24|15455.58|15335.58|15447.24|15327.24|10
1628099780000|2021-08-04 17:56:20|15446.48|15326.48|15439.59|15319.59|15446.5|15326.5|15438.55|15318.55|10
1628099790000|2021-08-04 17:56:30|15439.58|15319.58|15440.36|15320.36|15441.05|15321.05|15438.69|15318.69|8
1628099800000|2021-08-04 17:56:40|15440.8|15320.8|15447.11|15327.11|15447.11|15327.11|15440.8|15320.8|10
1628099810000|2021-08-04 17:56:50|15447.73|15327.73|15452.7|15332.7|15453.03|15333.03|15447.73|15327.73|10
1628099820000|2021-08-04 17:57:00|15452.86|15332.86|15453.14|15333.14|15453.14|15333.14|15452.04|15332.04|10
1628099830000|2021-08-04 17:57:10|15453.26|15333.26|15452.6|15332.6|15453.26|15333.26|15451.46|15331.46|10
1628099840000|2021-08-04 17:57:20|15452.65|15332.65|15453.47|15333.47|15453.53|15333.53|15452.64|15332.64|10
1628099850000|2021-08-04 17:57:30|15453.66|15333.66|15454.47|15334.47|15454.78|15334.78|15453.23|15333.23|10
1628099860000|2021-08-04 17:57:40|15454.26|15334.26|15461.01|15341.01|15461.01|15341.01|15454.26|15334.26|9
1628099870000|2021-08-04 17:57:50|15461.42|15341.42|15461.99|15341.99|15461.99|15341.99|15461.16|15341.16|9
1628099880000|2021-08-04 17:58:00|15461.97|15341.97|15462.23|15342.23|15463.29|15343.29|15461.97|15341.97|10
1628099890000|2021-08-04 17:58:10|15462.53|15342.53|15463.21|15343.21|15463.21|15343.21|15462.26|15342.26|10
1628099900000|2021-08-04 17:58:20|15463.33|15343.33|15463.49|15343.49|15463.87|15343.87|15462.83|15342.83|10
1628099910000|2021-08-04 17:58:30|15463.22|15343.22|15464.78|15344.78|15465.99|15345.99|15463.22|15343.22|9
1628099920000|2021-08-04 17:58:40|15464.41|15344.41|15464.87|15344.87|15464.99|15344.99|15464.41|15344.41|10
1628099930000|2021-08-04 17:58:50|15465.26|15345.26|15466.48|15346.48|15466.48|15346.48|15465.26|15345.26|9
1628099940000|2021-08-04 17:59:00|15468.53|15348.53|15469.46|15349.46|15469.72|15349.72|15468.53|15348.53|9
1628099950000|2021-08-04 17:59:10|15469.96|15349.96|15469.86|15349.86|15470.21|15350.21|15469.15|15349.15|10
1628099960000|2021-08-04 17:59:20|15470.16|15350.16|15474.13|15354.13|15474.13|15354.13|15470.16|15350.16|9
1628099970000|2021-08-04 17:59:30|15473.43|15353.43|15471.74|15351.74|15473.45|15353.45|15471.74|15351.74|10
1628099980000|2021-08-04 17:59:40|15470.78|15350.78|15472.51|15352.51|15472.51|15352.51|15470.78|15350.78|10
1628099990000|2021-08-04 17:59:50|15472.73|15352.73|15471.72|15351.72|15472.74|15352.74|15471.72|15351.72|10
1628100000000|2021-08-04 18:00:00|15471.25|15351.25|15475.64|15355.64|15475.64|15355.64|15471.25|15351.25|9
1628100010000|2021-08-04 18:00:10|15475.37|15355.37|15477.1|15357.1|15477.78|15357.78|15475.37|15355.37|10
1628100020000|2021-08-04 18:00:20|15476.68|15356.68|15474.28|15354.28|15476.68|15356.68|15474.28|15354.28|10
1628100030000|2021-08-04 18:00:30|15472.69|15352.69|15471.17|15351.17|15473.06|15353.06|15471.17|15351.17|10
1628100040000|2021-08-04 18:00:40|15471.27|15351.27|15470.87|15350.87|15471.27|15351.27|15470.02|15350.02|10
1628100050000|2021-08-04 18:00:50|15471.35|15351.35|15473.08|15353.08|15473.15|15353.15|15471.29|15351.29|9
1628100060000|2021-08-04 18:01:00|15472.96|15352.96|15473.42|15353.42|15473.42|15353.42|15472.69|15352.69|9
1628100070000|2021-08-04 18:01:10|15473.26|15353.26|15473.09|15353.09|15473.68|15353.68|15472.85|15352.85|9
1628100080000|2021-08-04 18:01:20|15472.94|15352.94|15473.95|15353.95|15473.95|15353.95|15471.57|15351.57|10
1628100090000|2021-08-04 18:01:30|15472.99|15352.99|15474.61|15354.61|15474.9|15354.9|15472.99|15352.99|10
1628100100000|2021-08-04 18:01:40|15474.89|15354.89|15476.5|15356.5|15476.5|15356.5|15474.56|15354.56|9
1628100110000|2021-08-04 18:01:50|15476.74|15356.74|15479.12|15359.12|15479.12|15359.12|15475.81|15355.81|10
1628100120000|2021-08-04 18:02:00|15477.7|15357.7|15478.45|15358.45|15479.31|15359.31|15477.7|15357.7|10
1628100130000|2021-08-04 18:02:10|15478.86|15358.86|15482.09|15362.09|15482.17|15362.17|15478.86|15358.86|10
1628100140000|2021-08-04 18:02:20|15483.3|15363.3|15488.87|15368.87|15488.87|15368.87|15483.3|15363.3|10
1628100150000|2021-08-04 18:02:30|15489.23|15369.23|15497.17|15377.17|15497.17|15377.17|15489.23|15369.23|10
1628100160000|2021-08-04 18:02:40|15498.95|15378.95|15500.75|15380.75|15500.75|15380.75|15498.95|15378.95|10
1628100170000|2021-08-04 18:02:50|15500.99|15380.99|15499.13|15379.13|15500.99|15380.99|15499.13|15379.13|10
1628100180000|2021-08-04 18:03:00|15499.16|15379.16|15497.87|15377.87|15499.16|15379.16|15496.88|15376.88|10
1628100190000|2021-08-04 18:03:10|15498.21|15378.21|15499.15|15379.15|15499.54|15379.54|15498.19|15378.19|10
1628100200000|2021-08-04 18:03:20|15499.06|15379.06|15502.48|15382.48|15502.48|15382.48|15499.06|15379.06|9
1628100210000|2021-08-04 18:03:30|15503.36|15383.36|15508.8|15388.8|15508.9|15388.9|15503.36|15383.36|10
1628100220000|2021-08-04 18:03:40|15508.72|15388.72|15509.07|15389.07|15510.01|15390.01|15508.5|15388.5|10
1628100230000|2021-08-04 18:03:50|15509.32|15389.32|15511.94|15391.94|15512.01|15392.01|15509.32|15389.32|10
1628100240000|2021-08-04 18:04:00|15512.25|15392.25|15512.88|15392.88|15512.88|15392.88|15511.79|15391.79|10
1628100250000|2021-08-04 18:04:10|15513.02|15393.02|15509.8|15389.8|15513.02|15393.02|15509.8|15389.8|10
1628100260000|2021-08-04 18:04:20|15509.82|15389.82|15511.18|15391.18|15511.68|15391.68|15509.74|15389.74|10
1628100270000|2021-08-04 18:04:30|15511.8|15391.8|15510.38|15390.38|15511.8|15391.8|15510.18|15390.18|8
1628100280000|2021-08-04 18:04:40|15510.36|15390.36|15512.24|15392.24|15512.24|15392.24|15510.05|15390.05|10
1628100290000|2021-08-04 18:04:50|15511.89|15391.89|15510.39|15390.39|15511.89|15391.89|15509.93|15389.93|10
1628100300000|2021-08-04 18:05:00|15510.58|15390.58|15512.56|15392.56|15512.93|15392.93|15510.57|15390.57|10
1628100310000|2021-08-04 18:05:10|15512.97|15392.97|15515.95|15395.95|15515.95|15395.95|15512.97|15392.97|10
1628100320000|2021-08-04 18:05:20|15516.25|15396.25|15520.83|15400.83|15520.89|15400.89|15516.25|15396.25|10
1628100330000|2021-08-04 18:05:30|15520.66|15400.66|15522.88|15402.88|15522.95|15402.95|15520.66|15400.66|10
1628100340000|2021-08-04 18:05:40|15522.83|15402.83|15522.37|15402.37|15522.97|15402.97|15521.6|15401.6|10
1628100350000|2021-08-04 18:05:50|15522.18|15402.18|15521.47|15401.47|15522.29|15402.29|15520.73|15400.73|8
1628100360000|2021-08-04 18:06:00|15521.38|15401.38|15522.42|15402.42|15523.6|15403.6|15521.07|15401.07|9
1628100370000|2021-08-04 18:06:10|15522.3|15402.3|15521.23|15401.23|15522.3|15402.3|15519.62|15399.62|10
1628100380000|2021-08-04 18:06:20|15521.34|15401.34|15528.78|15408.78|15528.78|15408.78|15521.34|15401.34|10
1628100390000|2021-08-04 18:06:30|15528.43|15408.43|15543.35|15423.35|15543.35|15423.35|15528.43|15408.43|10
1628100400000|2021-08-04 18:06:40|15543.22|15423.22|15548.96|15428.96|15548.96|15428.96|15543.22|15423.22|10
1628100410000|2021-08-04 18:06:50|15549.21|15429.21|15555.77|15435.77|15558.26|15438.26|15549.21|15429.21|10
1628100420000|2021-08-04 18:07:00|15558.51|15438.51|15552.59|15432.59|15558.51|15438.51|15552.59|15432.59|10
1628100430000|2021-08-04 18:07:10|15551.05|15431.05|15543.46|15423.46|15551.05|15431.05|15543.46|15423.46|9
1628100440000|2021-08-04 18:07:20|15543.09|15423.09|15534.27|15414.27|15543.09|15423.09|15534.27|15414.27|10
1628100450000|2021-08-04 18:07:30|15532.99|15412.99|15539.43|15419.43|15539.43|15419.43|15532.93|15412.93|10
1628100460000|2021-08-04 18:07:40|15539.57|15419.57|15544.63|15424.63|15544.63|15424.63|15539.27|15419.27|9
1628100470000|2021-08-04 18:07:50|15546.12|15426.12|15548.31|15428.31|15548.52|15428.52|15546.12|15426.12|10
1628100480000|2021-08-04 18:08:00|15549.06|15429.06|15552.44|15432.44|15553.16|15433.16|15548.89|15428.89|10
1628100490000|2021-08-04 18:08:10|15552.16|15432.16|15548.17|15428.17|15552.16|15432.16|15547.39|15427.39|10
1628100500000|2021-08-04 18:08:20|15547.87|15427.87|15555.84|15435.84|15555.84|15435.84|15547.87|15427.87|10
1628100510000|2021-08-04 18:08:30|15555.17|15435.17|15555.1|15435.1|15555.17|15435.17|15554.13|15434.13|10
1628100520000|2021-08-04 18:08:40|15556.12|15436.12|15558.23|15438.23|15558.23|15438.23|15555.21|15435.21|10
1628100530000|2021-08-04 18:08:50|15558.97|15438.97|15558.86|15438.86|15561.58|15441.58|15558.86|15438.86|10
1628100540000|2021-08-04 18:09:00|15558.72|15438.72|15555.03|15435.03|15558.72|15438.72|15553.84|15433.84|10
1628100550000|2021-08-04 18:09:10|15553.74|15433.74|15565.14|15445.14|15565.14|15445.14|15553.74|15433.74|10
1628100560000|2021-08-04 18:09:20|15565.53|15445.53|15569.52|15449.52|15570.63|15450.63|15565.53|15445.53|10
1628100570000|2021-08-04 18:09:30|15568.93|15448.93|15563.46|15443.46|15568.93|15448.93|15563.46|15443.46|10
1628100580000|2021-08-04 18:09:40|15563.7|15443.7|15566.04|15446.04|15566.08|15446.08|15563.18|15443.18|10
1628100590000|2021-08-04 18:09:50|15565.59|15445.59|15564.91|15444.91|15565.79|15445.79|15564.71|15444.71|9
1628100600000|2021-08-04 18:10:00|15564.12|15444.12|15563.01|15443.01|15564.12|15444.12|15561.24|15441.24|10
1628100610000|2021-08-04 18:10:10|15562.98|15442.98|15566.22|15446.22|15566.48|15446.48|15562.98|15442.98|10
1628100620000|2021-08-04 18:10:20|15565.94|15445.94|15568.14|15448.14|15568.85|15448.85|15565.94|15445.94|10
1628100630000|2021-08-04 18:10:30|15566.98|15446.98|15569.38|15449.38|15569.38|15449.38|15566.64|15446.64|10
1628100640000|2021-08-04 18:10:40|15570.15|15450.15|15572.87|15452.87|15574.16|15454.16|15570.15|15450.15|10
1628100650000|2021-08-04 18:10:50|15572.06|15452.06|15564.86|15444.86|15572.06|15452.06|15564.86|15444.86|10
1628100660000|2021-08-04 18:11:00|15564.33|15444.33|15565.76|15445.76|15565.76|15445.76|15564.22|15444.22|10
1628100670000|2021-08-04 18:11:10|15567.06|15447.06|15569.33|15449.33|15569.33|15449.33|15566.6|15446.6|10
1628100680000|2021-08-04 18:11:20|15569.4|15449.4|15570|15450|15570|15450|15568.73|15448.73|8
1628100690000|2021-08-04 18:11:30|15570.21|15450.21|15570.18|15450.18|15570.21|15450.21|15568.58|15448.58|10
1628100700000|2021-08-04 18:11:40|15571.95|15451.95|15573.34|15453.34|15573.76|15453.76|15571.83|15451.83|9
1628100710000|2021-08-04 18:11:50|15573.12|15453.12|15568.03|15448.03|15573.12|15453.12|15568.03|15448.03|10
1628100720000|2021-08-04 18:12:00|15569.52|15449.52|15570.72|15450.72|15571.31|15451.31|15569.52|15449.52|10
1628100730000|2021-08-04 18:12:10|15570.93|15450.93|15571.45|15451.45|15572.17|15452.17|15570.89|15450.89|10
1628100740000|2021-08-04 18:12:20|15571.34|15451.34|15572.53|15452.53|15572.53|15452.53|15571.34|15451.34|9
1628100750000|2021-08-04 18:12:30|15571.5|15451.5|15569.16|15449.16|15571.59|15451.59|15569.16|15449.16|10
1628100760000|2021-08-04 18:12:40|15570.51|15450.51|15567.99|15447.99|15570.51|15450.51|15567.18|15447.18|10
1628100770000|2021-08-04 18:12:50|15568.44|15448.44|15565.34|15445.34|15568.44|15448.44|15564.59|15444.59|10
1628100780000|2021-08-04 18:13:00|15566.19|15446.19|15561.09|15441.09|15566.19|15446.19|15561.09|15441.09|10
1628100790000|2021-08-04 18:13:10|15560.52|15440.52|15555.39|15435.39|15561.46|15441.46|15555.39|15435.39|10
1628100800000|2021-08-04 18:13:20|15554.82|15434.82|15552.21|15432.21|15554.82|15434.82|15552.21|15432.21|10
1628100810000|2021-08-04 18:13:30|15552.3|15432.3|15549.14|15429.14|15552.3|15432.3|15549.14|15429.14|10
1628100820000|2021-08-04 18:13:40|15549.25|15429.25|15544.15|15424.15|15550.13|15430.13|15544.15|15424.15|10
1628100830000|2021-08-04 18:13:50|15543.41|15423.41|15543.96|15423.96|15543.96|15423.96|15542.84|15422.84|10
1628100840000|2021-08-04 18:14:00|15544.84|15424.84|15545.44|15425.44|15546.32|15426.32|15544.3|15424.3|10
1628100850000|2021-08-04 18:14:10|15545.48|15425.48|15539.33|15419.33|15545.48|15425.48|15539.33|15419.33|10
1628100860000|2021-08-04 18:14:20|15538.26|15418.26|15536.27|15416.27|15538.26|15418.26|15536.17|15416.17|10
1628100870000|2021-08-04 18:14:30|15536.5|15416.5|15534.96|15414.96|15536.5|15416.5|15534.96|15414.96|9
1628100880000|2021-08-04 18:14:40|15534.81|15414.81|15535.27|15415.27|15535.9|15415.9|15534.4|15414.4|10
1628100890000|2021-08-04 18:14:50|15534.98|15414.98|15536.08|15416.08|15536.08|15416.08|15534.93|15414.93|10
1628100900000|2021-08-04 18:15:00|15535.85|15415.85|15535.51|15415.51|15535.85|15415.85|15534.79|15414.79|10
1628100910000|2021-08-04 18:15:10|15535.78|15415.78|15539.91|15419.91|15539.91|15419.91|15535.78|15415.78|10
1628100920000|2021-08-04 18:15:20|15539.75|15419.75|15539.63|15419.63|15541.68|15421.68|15539.41|15419.41|10
1628100930000|2021-08-04 18:15:30|15538.25|15418.25|15535.1|15415.1|15538.42|15418.42|15535.1|15415.1|9
1628100940000|2021-08-04 18:15:40|15535.01|15415.01|15532.09|15412.09|15535.01|15415.01|15532.09|15412.09|9
1628100950000|2021-08-04 18:15:50|15531.54|15411.54|15522.99|15402.99|15531.54|15411.54|15522.99|15402.99|9
1628100960000|2021-08-04 18:16:00|15522.61|15402.61|15519.11|15399.11|15522.61|15402.61|15519.11|15399.11|10
1628100970000|2021-08-04 18:16:10|15517.97|15397.97|15516.05|15396.05|15517.97|15397.97|15515.79|15395.79|10
1628100980000|2021-08-04 18:16:20|15515.91|15395.91|15510.49|15390.49|15515.91|15395.91|15510.49|15390.49|10
1628100990000|2021-08-04 18:16:30|15510.34|15390.34|15510.03|15390.03|15511.13|15391.13|15509.26|15389.26|10
1628101000000|2021-08-04 18:16:40|15509.99|15389.99|15509.08|15389.08|15510.29|15390.29|15508.61|15388.61|9
1628101010000|2021-08-04 18:16:50|15508.95|15388.95|15506.21|15386.21|15509.09|15389.09|15506.21|15386.21|9
1628101020000|2021-08-04 18:17:00|15506.19|15386.19|15507.46|15387.46|15507.86|15387.86|15506.19|15386.19|10
1628101030000|2021-08-04 18:17:10|15507.56|15387.56|15507.6|15387.6|15507.73|15387.73|15507.38|15387.38|10
1628101040000|2021-08-04 18:17:20|15507.53|15387.53|15506.97|15386.97|15507.53|15387.53|15506.13|15386.13|10
1628101050000|2021-08-04 18:17:30|15507.19|15387.19|15506.84|15386.84|15507.22|15387.22|15506.84|15386.84|10
1628101060000|2021-08-04 18:17:40|15506.63|15386.63|15509.12|15389.12|15509.12|15389.12|15506.6|15386.6|9
1628101070000|2021-08-04 18:17:50|15508.84|15388.84|15508.97|15388.97|15509.34|15389.34|15508.69|15388.69|10
1628101080000|2021-08-04 18:18:00|15508.8|15388.8|15508.65|15388.65|15508.8|15388.8|15508.38|15388.38|9
1628101090000|2021-08-04 18:18:10|15508.39|15388.39|15510.43|15390.43|15510.43|15390.43|15507.79|15387.79|10
1628101100000|2021-08-04 18:18:20|15510.59|15390.59|15511.41|15391.41|15511.41|15391.41|15509.93|15389.93|10
1628101110000|2021-08-04 18:18:30|15511.34|15391.34|15511.01|15391.01|15512.78|15392.78|15510.58|15390.58|10
1628101120000|2021-08-04 18:18:40|15511.16|15391.16|15509.15|15389.15|15511.16|15391.16|15509.15|15389.15|10
1628101130000|2021-08-04 18:18:50|15507.61|15387.61|15506.17|15386.17|15507.61|15387.61|15506.17|15386.17|9
1628101140000|2021-08-04 18:19:00|15506|15386|15504.55|15384.55|15506|15386|15504.55|15384.55|10
1628101150000|2021-08-04 18:19:10|15504.35|15384.35|15505.22|15385.22|15505.22|15385.22|15503.94|15383.94|9
1628101160000|2021-08-04 18:19:20|15505.45|15385.45|15506.35|15386.35|15506.41|15386.41|15505.19|15385.19|10
1628101170000|2021-08-04 18:19:30|15506.63|15386.63|15507.03|15387.03|15507.03|15387.03|15506.43|15386.43|9
1628101180000|2021-08-04 18:19:40|15506.03|15386.03|15508.24|15388.24|15508.24|15388.24|15506.03|15386.03|9
1628101190000|2021-08-04 18:19:50|15508.17|15388.17|15509.24|15389.24|15509.24|15389.24|15508.08|15388.08|10
1628101200000|2021-08-04 18:20:00|15508.07|15388.07|15511.74|15391.74|15511.88|15391.88|15508.07|15388.07|10
1628101210000|2021-08-04 18:20:10|15511.65|15391.65|15512.95|15392.95|15512.95|15392.95|15511.25|15391.25|10
1628101220000|2021-08-04 18:20:20|15513.31|15393.31|15516.81|15396.81|15516.81|15396.81|15513.31|15393.31|10
1628101230000|2021-08-04 18:20:30|15516.8|15396.8|15518.04|15398.04|15518.04|15398.04|15516.8|15396.8|10
1628101240000|2021-08-04 18:20:40|15518.19|15398.19|15517.23|15397.23|15518.48|15398.48|15517.23|15397.23|10
1628101250000|2021-08-04 18:20:50|15517.03|15397.03|15514.72|15394.72|15517.03|15397.03|15514.72|15394.72|10
1628101260000|2021-08-04 18:21:00|15514.86|15394.86|15516.52|15396.52|15516.83|15396.83|15514.21|15394.21|10
1628101270000|2021-08-04 18:21:10|15515.98|15395.98|15516.33|15396.33|15516.39|15396.39|15515.32|15395.32|9
1628101280000|2021-08-04 18:21:20|15515.92|15395.92|15511.17|15391.17|15515.92|15395.92|15511.17|15391.17|10
1628101290000|2021-08-04 18:21:30|15511.4|15391.4|15509|15389|15511.4|15391.4|15508.62|15388.62|10
1628101300000|2021-08-04 18:21:40|15509.02|15389.02|15505.93|15385.93|15509.02|15389.02|15505.93|15385.93|9
1628101310000|2021-08-04 18:21:50|15505.89|15385.89|15505.31|15385.31|15505.96|15385.96|15504.95|15384.95|10
1628101320000|2021-08-04 18:22:00|15505.13|15385.13|15505.31|15385.31|15505.31|15385.31|15504.41|15384.41|10
1628101330000|2021-08-04 18:22:10|15505.32|15385.32|15505.45|15385.45|15505.71|15385.71|15505.01|15385.01|10
1628101340000|2021-08-04 18:22:20|15504.57|15384.57|15504.42|15384.42|15505.59|15385.59|15504|15384|10
1628101350000|2021-08-04 18:22:30|15504.66|15384.66|15504.78|15384.78|15505.01|15385.01|15504.65|15384.65|10
1628101360000|2021-08-04 18:22:40|15505.01|15385.01|15505.11|15385.11|15505.16|15385.16|15504.87|15384.87|9
1628101370000|2021-08-04 18:22:50|15504.94|15384.94|15507|15387|15507|15387|15504.94|15384.94|10
1628101380000|2021-08-04 18:23:00|15506.98|15386.98|15506.45|15386.45|15507.2|15387.2|15506.28|15386.28|9
1628101390000|2021-08-04 18:23:10|15506.28|15386.28|15506.42|15386.42|15507.49|15387.49|15506.28|15386.28|8
1628101400000|2021-08-04 18:23:20|15506.39|15386.39|15505.3|15385.3|15507.62|15387.62|15505.3|15385.3|10
1628101410000|2021-08-04 18:23:30|15505.54|15385.54|15505.7|15385.7|15505.7|15385.7|15505.52|15385.52|6
1628101420000|2021-08-04 18:23:40|15505.63|15385.63|15507.8|15387.8|15507.8|15387.8|15505.6|15385.6|10
1628101430000|2021-08-04 18:23:50|15507.72|15387.72|15506.49|15386.49|15507.97|15387.97|15506.36|15386.36|10
1628101440000|2021-08-04 18:24:00|15506.54|15386.54|15508.66|15388.66|15508.66|15388.66|15506.5|15386.5|10
1628101450000|2021-08-04 18:24:10|15508.84|15388.84|15510.74|15390.74|15511.64|15391.64|15508.84|15388.84|10
1628101460000|2021-08-04 18:24:20|15510.43|15390.43|15509.13|15389.13|15510.6|15390.6|15509.13|15389.13|10
1628101470000|2021-08-04 18:24:30|15508.91|15388.91|15508.17|15388.17|15508.91|15388.91|15507.89|15387.89|9
1628101480000|2021-08-04 18:24:40|15508.05|15388.05|15507.61|15387.61|15509.39|15389.39|15507.55|15387.55|10
1628101490000|2021-08-04 18:24:50|15507.79|15387.79|15507.85|15387.85|15508.98|15388.98|15507.79|15387.79|8
1628101500000|2021-08-04 18:25:00|15507.97|15387.97|15509.05|15389.05|15509.05|15389.05|15507.9|15387.9|9
1628101510000|2021-08-04 18:25:10|15509.03|15389.03|15512.34|15392.34|15512.97|15392.97|15509.03|15389.03|10
1628101520000|2021-08-04 18:25:20|15512.08|15392.08|15515.49|15395.49|15515.49|15395.49|15512.08|15392.08|10
1628101530000|2021-08-04 18:25:30|15515.2|15395.2|15516.66|15396.66|15517.02|15397.02|15515.2|15395.2|10
1628101540000|2021-08-04 18:25:40|15516.81|15396.81|15518.35|15398.35|15518.35|15398.35|15516.81|15396.81|9
1628101550000|2021-08-04 18:25:50|15518.63|15398.63|15518.48|15398.48|15519.17|15399.17|15518.48|15398.48|9
1628101560000|2021-08-04 18:26:00|15518.25|15398.25|15519.27|15399.27|15519.27|15399.27|15518|15398|10
1628101570000|2021-08-04 18:26:10|15519.24|15399.24|15523.53|15403.53|15523.53|15403.53|15518.41|15398.41|10
1628101580000|2021-08-04 18:26:20|15524.61|15404.61|15527.33|15407.33|15527.33|15407.33|15524.61|15404.61|9
1628101590000|2021-08-04 18:26:30|15527.12|15407.12|15531.58|15411.58|15531.76|15411.76|15527.12|15407.12|10
1628101600000|2021-08-04 18:26:40|15530.57|15410.57|15535.74|15415.74|15535.77|15415.77|15530.57|15410.57|10
1628101610000|2021-08-04 18:26:50|15535.9|15415.9|15538.1|15418.1|15539.39|15419.39|15535.9|15415.9|9
1628101620000|2021-08-04 18:27:00|15538.08|15418.08|15537.72|15417.72|15539.26|15419.26|15537.72|15417.72|10
1628101630000|2021-08-04 18:27:10|15537.11|15417.11|15539.62|15419.62|15539.62|15419.62|15535.41|15415.41|10
1628101640000|2021-08-04 18:27:20|15539.87|15419.87|15540.74|15420.74|15540.84|15420.84|15539.78|15419.78|10
1628101650000|2021-08-04 18:27:30|15540.27|15420.27|15540.7|15420.7|15541.21|15421.21|15540.08|15420.08|9
1628101660000|2021-08-04 18:27:40|15540.76|15420.76|15543.53|15423.53|15543.53|15423.53|15540.76|15420.76|10
1628101670000|2021-08-04 18:27:50|15543.79|15423.79|15544.4|15424.4|15544.4|15424.4|15543.73|15423.73|9
1628101680000|2021-08-04 18:28:00|15544.44|15424.44|15545.11|15425.11|15545.11|15425.11|15544.44|15424.44|9
1628101690000|2021-08-04 18:28:10|15545.19|15425.19|15545.76|15425.76|15545.92|15425.92|15545.19|15425.19|8
1628101700000|2021-08-04 18:28:20|15545.59|15425.59|15544.69|15424.69|15545.59|15425.59|15544.19|15424.19|10
1628101710000|2021-08-04 18:28:30|15545.2|15425.2|15546.33|15426.33|15546.33|15426.33|15545.12|15425.12|10
1628101720000|2021-08-04 18:28:40|15546.63|15426.63|15548.56|15428.56|15548.56|15428.56|15546.45|15426.45|9
1628101730000|2021-08-04 18:28:50|15548.57|15428.57|15548.42|15428.42|15548.75|15428.75|15547.62|15427.62|9
1628101740000|2021-08-04 18:29:00|15548.81|15428.81|15543.75|15423.75|15548.81|15428.81|15543.75|15423.75|10
1628101750000|2021-08-04 18:29:10|15543.1|15423.1|15536.35|15416.35|15543.1|15423.1|15536.35|15416.35|10
1628101760000|2021-08-04 18:29:20|15535.44|15415.44|15536.96|15416.96|15536.96|15416.96|15534.83|15414.83|10
1628101770000|2021-08-04 18:29:30|15537.01|15417.01|15537.52|15417.52|15537.52|15417.52|15536.32|15416.32|10
1628101780000|2021-08-04 18:29:40|15537.44|15417.44|15538.6|15418.6|15538.67|15418.67|15537.44|15417.44|9
1628101790000|2021-08-04 18:29:50|15538.49|15418.49|15534.89|15414.89|15539.6|15419.6|15534.89|15414.89|10
1628101800000|2021-08-04 18:30:00|15532.89|15412.89|15523.91|15403.91|15532.89|15412.89|15523.91|15403.91|10
1628101810000|2021-08-04 18:30:10|15523.24|15403.24|15516.24|15396.24|15523.24|15403.24|15516.24|15396.24|10
1628101820000|2021-08-04 18:30:20|15515.29|15395.29|15511.89|15391.89|15515.29|15395.29|15511.89|15391.89|10
1628101830000|2021-08-04 18:30:30|15511.69|15391.69|15504.79|15384.79|15511.69|15391.69|15504.79|15384.79|10
1628101840000|2021-08-04 18:30:40|15504.59|15384.59|15505.27|15385.27|15505.41|15385.41|15503.97|15383.97|9
1628101850000|2021-08-04 18:30:50|15505.02|15385.02|15502.78|15382.78|15505.02|15385.02|15502.42|15382.42|9
1628101860000|2021-08-04 18:31:00|15502.83|15382.83|15503.29|15383.29|15503.51|15383.51|15502.83|15382.83|9
1628101870000|2021-08-04 18:31:10|15502.03|15382.03|15502.46|15382.46|15502.55|15382.55|15501.6|15381.6|9
1628101880000|2021-08-04 18:31:20|15502.71|15382.71|15502.39|15382.39|15504.08|15384.08|15501.45|15381.45|10
1628101890000|2021-08-04 18:31:30|15503.5|15383.5|15503.49|15383.49|15503.55|15383.55|15502.4|15382.4|8
1628101900000|2021-08-04 18:31:40|15503.46|15383.46|15504.26|15384.26|15504.26|15384.26|15503.25|15383.25|10
1628101910000|2021-08-04 18:31:50|15503.64|15383.64|15499.89|15379.89|15503.64|15383.64|15499.89|15379.89|8
1628101920000|2021-08-04 18:32:00|15499.86|15379.86|15498.31|15378.31|15500.21|15380.21|15497.52|15377.52|10
1628101930000|2021-08-04 18:32:10|15498.18|15378.18|15494.46|15374.46|15498.21|15378.21|15494.46|15374.46|10
1628101940000|2021-08-04 18:32:20|15493.88|15373.88|15491.01|15371.01|15493.88|15373.88|15491.01|15371.01|10
1628101950000|2021-08-04 18:32:30|15490.74|15370.74|15489.78|15369.78|15490.78|15370.78|15489.38|15369.38|9
1628101960000|2021-08-04 18:32:40|15489.91|15369.91|15488.45|15368.45|15489.94|15369.94|15488.45|15368.45|10
1628101970000|2021-08-04 18:32:50|15487.89|15367.89|15490.07|15370.07|15490.39|15370.39|15487.88|15367.88|10
1628101980000|2021-08-04 18:33:00|15490.66|15370.66|15490.08|15370.08|15491.39|15371.39|15490.08|15370.08|10
1628101990000|2021-08-04 18:33:10|15490.18|15370.18|15492.05|15372.05|15492.32|15372.32|15490.17|15370.17|10
1628102000000|2021-08-04 18:33:20|15491.9|15371.9|15493.03|15373.03|15493.03|15373.03|15491.8|15371.8|10
1628102010000|2021-08-04 18:33:30|15493.05|15373.05|15493.2|15373.2|15493.2|15373.2|15491.98|15371.98|9
1628102020000|2021-08-04 18:33:40|15493.17|15373.17|15495.19|15375.19|15495.42|15375.42|15493.17|15373.17|10
1628102030000|2021-08-04 18:33:50|15494.86|15374.86|15495.12|15375.12|15495.12|15375.12|15493.88|15373.88|10
1628102040000|2021-08-04 18:34:00|15494.07|15374.07|15495.88|15375.88|15495.88|15375.88|15494.07|15374.07|10
1628102050000|2021-08-04 18:34:10|15496.14|15376.14|15498.36|15378.36|15498.36|15378.36|15496.14|15376.14|10
1628102060000|2021-08-04 18:34:20|15498.83|15378.83|15497.02|15377.02|15498.99|15378.99|15497.02|15377.02|9
1628102070000|2021-08-04 18:34:30|15496.69|15376.69|15497.14|15377.14|15497.14|15377.14|15496.61|15376.61|9
1628102080000|2021-08-04 18:34:40|15498.19|15378.19|15498.54|15378.54|15498.54|15378.54|15498.19|15378.19|8
1628102090000|2021-08-04 18:34:50|15498.75|15378.75|15498.96|15378.96|15498.96|15378.96|15497.52|15377.52|9
1628102100000|2021-08-04 18:35:00|15499.14|15379.14|15499.95|15379.95|15499.95|15379.95|15498.75|15378.75|10
1628102110000|2021-08-04 18:35:10|15500.23|15380.23|15499.72|15379.72|15500.28|15380.28|15499.46|15379.46|10
1628102120000|2021-08-04 18:35:20|15499.76|15379.76|15503.98|15383.98|15504|15384|15499.75|15379.75|10
1628102130000|2021-08-04 18:35:30|15504.8|15384.8|15506.33|15386.33|15506.33|15386.33|15504.8|15384.8|10
1628102140000|2021-08-04 18:35:40|15506.36|15386.36|15507.18|15387.18|15507.57|15387.57|15506.36|15386.36|10
1628102150000|2021-08-04 18:35:50|15507.27|15387.27|15506.72|15386.72|15507.27|15387.27|15505.41|15385.41|10
1628102160000|2021-08-04 18:36:00|15506.76|15386.76|15506.69|15386.69|15507.18|15387.18|15506.66|15386.66|10
1628102170000|2021-08-04 18:36:10|15507.08|15387.08|15507.64|15387.64|15507.64|15387.64|15507.08|15387.08|10
1628102180000|2021-08-04 18:36:20|15507.84|15387.84|15507.47|15387.47|15507.89|15387.89|15506.46|15386.46|10
1628102190000|2021-08-04 18:36:30|15507.46|15387.46|15507.97|15387.97|15508.28|15388.28|15507.44|15387.44|10
1628102200000|2021-08-04 18:36:40|15508|15388|15507.94|15387.94|15508.75|15388.75|15507.7|15387.7|10
1628102210000|2021-08-04 18:36:50|15507.96|15387.96|15510.45|15390.45|15511.09|15391.09|15507.96|15387.96|10
1628102220000|2021-08-04 18:37:00|15510.59|15390.59|15510.52|15390.52|15511.01|15391.01|15510.3|15390.3|10
1628102230000|2021-08-04 18:37:10|15510.53|15390.53|15512.85|15392.85|15512.85|15392.85|15510.53|15390.53|10
1628102240000|2021-08-04 18:37:20|15512.52|15392.52|15514.95|15394.95|15514.95|15394.95|15512.52|15392.52|9
1628102250000|2021-08-04 18:37:30|15515|15395|15516.48|15396.48|15516.48|15396.48|15514.94|15394.94|8
1628102260000|2021-08-04 18:37:40|15516.88|15396.88|15520.18|15400.18|15520.38|15400.38|15516.88|15396.88|10
1628102270000|2021-08-04 18:37:50|15520.56|15400.56|15520.03|15400.03|15520.79|15400.79|15519.67|15399.67|10
1628102280000|2021-08-04 18:38:00|15520.6|15400.6|15521.33|15401.33|15521.4|15401.4|15519.37|15399.37|10
1628102290000|2021-08-04 18:38:10|15521.45|15401.45|15522.44|15402.44|15524.13|15404.13|15521.45|15401.45|9
1628102300000|2021-08-04 18:38:20|15522.04|15402.04|15523.31|15403.31|15523.37|15403.37|15521.72|15401.72|10
1628102310000|2021-08-04 18:38:30|15524.55|15404.55|15522.7|15402.7|15524.55|15404.55|15522.7|15402.7|10
1628102320000|2021-08-04 18:38:40|15522.44|15402.44|15522.24|15402.24|15522.44|15402.44|15521.79|15401.79|10
1628102330000|2021-08-04 18:38:50|15522.09|15402.09|15522.2|15402.2|15522.29|15402.29|15521.89|15401.89|10
1628102340000|2021-08-04 18:39:00|15522.24|15402.24|15522.4|15402.4|15522.72|15402.72|15522.22|15402.22|10
1628102350000|2021-08-04 18:39:10|15522.45|15402.45|15521.69|15401.69|15522.45|15402.45|15521.69|15401.69|9
1628102360000|2021-08-04 18:39:20|15521.47|15401.47|15522.57|15402.57|15522.57|15402.57|15521.47|15401.47|9
1628102370000|2021-08-04 18:39:30|15522.81|15402.81|15521.6|15401.6|15522.81|15402.81|15521.02|15401.02|10
1628102380000|2021-08-04 18:39:40|15521.91|15401.91|15522.09|15402.09|15522.09|15402.09|15521.6|15401.6|10
1628102390000|2021-08-04 18:39:50|15521.98|15401.98|15522.53|15402.53|15522.79|15402.79|15521.98|15401.98|9
1628102400000|2021-08-04 18:40:00|15522.6|15402.6|15523.26|15403.26|15523.26|15403.26|15522.45|15402.45|10
1628102410000|2021-08-04 18:40:10|15523.16|15403.16|15521.62|15401.62|15523.16|15403.16|15521.11|15401.11|9
1628102420000|2021-08-04 18:40:20|15522.8|15402.8|15521.72|15401.72|15522.8|15402.8|15521.55|15401.55|9
1628102430000|2021-08-04 18:40:30|15521.57|15401.57|15516.81|15396.81|15521.57|15401.57|15516.81|15396.81|10
1628102440000|2021-08-04 18:40:40|15516.47|15396.47|15516.98|15396.98|15517.37|15397.37|15516.47|15396.47|10
1628102450000|2021-08-04 18:40:50|15517.03|15397.03|15517.69|15397.69|15517.69|15397.69|15516.91|15396.91|10
1628102460000|2021-08-04 18:41:00|15518.08|15398.08|15514.68|15394.68|15518.08|15398.08|15514.68|15394.68|10
1628102470000|2021-08-04 18:41:10|15514.46|15394.46|15512.37|15392.37|15514.46|15394.46|15511.92|15391.92|10
1628102480000|2021-08-04 18:41:20|15511.51|15391.51|15508.67|15388.67|15511.51|15391.51|15508.58|15388.58|10
1628102490000|2021-08-04 18:41:30|15509.09|15389.09|15509.47|15389.47|15509.87|15389.87|15508.69|15388.69|10
1628102500000|2021-08-04 18:41:40|15509.43|15389.43|15508.19|15388.19|15509.74|15389.74|15508.19|15388.19|10
1628102510000|2021-08-04 18:41:50|15508.37|15388.37|15508.2|15388.2|15509.63|15389.63|15508.2|15388.2|9
1628102520000|2021-08-04 18:42:00|15508.13|15388.13|15507.68|15387.68|15508.78|15388.78|15507.68|15387.68|10
1628102530000|2021-08-04 18:42:10|15507.2|15387.2|15507.7|15387.7|15507.7|15387.7|15506.54|15386.54|9
1628102540000|2021-08-04 18:42:20|15507.69|15387.69|15508.44|15388.44|15508.44|15388.44|15506.68|15386.68|9
1628102550000|2021-08-04 18:42:30|15508.36|15388.36|15509.3|15389.3|15509.3|15389.3|15508.17|15388.17|8
1628102560000|2021-08-04 18:42:40|15509.19|15389.19|15508.76|15388.76|15509.36|15389.36|15508.58|15388.58|9
1628102570000|2021-08-04 18:42:50|15508.83|15388.83|15508.54|15388.54|15509.55|15389.55|15508.54|15388.54|10
1628102580000|2021-08-04 18:43:00|15507.57|15387.57|15507.9|15387.9|15507.9|15387.9|15507.54|15387.54|8
1628102590000|2021-08-04 18:43:10|15508.05|15388.05|15510.71|15390.71|15510.71|15390.71|15508.05|15388.05|9
1628102600000|2021-08-04 18:43:20|15510.72|15390.72|15512.56|15392.56|15512.56|15392.56|15510.72|15390.72|9
1628102610000|2021-08-04 18:43:30|15512.84|15392.84|15514.02|15394.02|15514.12|15394.12|15512.56|15392.56|10
1628102620000|2021-08-04 18:43:40|15516.24|15396.24|15515.57|15395.57|15517.56|15397.56|15515.57|15395.57|10
1628102630000|2021-08-04 18:43:50|15515.37|15395.37|15513.84|15393.84|15515.37|15395.37|15513.84|15393.84|9
1628102640000|2021-08-04 18:44:00|15514|15394|15514.23|15394.23|15514.23|15394.23|15512.8|15392.8|10
1628102650000|2021-08-04 18:44:10|15514.66|15394.66|15515.32|15395.32|15516.68|15396.68|15514.6|15394.6|9
1628102660000|2021-08-04 18:44:20|15515.16|15395.16|15513.53|15393.53|15515.16|15395.16|15513.48|15393.48|8
1628102670000|2021-08-04 18:44:30|15513.66|15393.66|15514.28|15394.28|15514.28|15394.28|15513.37|15393.37|10
1628102680000|2021-08-04 18:44:40|15514.22|15394.22|15514.62|15394.62|15514.69|15394.69|15514.08|15394.08|10
1628102690000|2021-08-04 18:44:50|15514.66|15394.66|15516.59|15396.59|15516.59|15396.59|15514.66|15394.66|9
1628102700000|2021-08-04 18:45:00|15516.7|15396.7|15516.41|15396.41|15516.87|15396.87|15516.41|15396.41|10
1628102710000|2021-08-04 18:45:10|15516.49|15396.49|15515.94|15395.94|15516.85|15396.85|15515.59|15395.59|10
1628102720000|2021-08-04 18:45:20|15516.23|15396.23|15517.36|15397.36|15517.36|15397.36|15516.02|15396.02|10
1628102730000|2021-08-04 18:45:30|15517.37|15397.37|15518.65|15398.65|15518.79|15398.79|15517.37|15397.37|10
1628102740000|2021-08-04 18:45:40|15518.63|15398.63|15519.58|15399.58|15520.06|15400.06|15518.63|15398.63|10
1628102750000|2021-08-04 18:45:50|15519.52|15399.52|15519.98|15399.98|15519.98|15399.98|15519.52|15399.52|10
1628102760000|2021-08-04 18:46:00|15519.87|15399.87|15519.43|15399.43|15520.05|15400.05|15519.43|15399.43|10
1628102770000|2021-08-04 18:46:10|15519.34|15399.34|15517.93|15397.93|15519.34|15399.34|15517.93|15397.93|9
1628102780000|2021-08-04 18:46:20|15517.88|15397.88|15520.25|15400.25|15520.25|15400.25|15517.36|15397.36|10
1628102790000|2021-08-04 18:46:30|15520.36|15400.36|15524.76|15404.76|15524.76|15404.76|15520.36|15400.36|10
1628102800000|2021-08-04 18:46:40|15524.89|15404.89|15526.59|15406.59|15526.59|15406.59|15524.89|15404.89|9
1628102810000|2021-08-04 18:46:50|15526.53|15406.53|15529.6|15409.6|15529.6|15409.6|15526.53|15406.53|9
1628102820000|2021-08-04 18:47:00|15530|15410|15531.77|15411.77|15531.98|15411.98|15530|15410|10
1628102830000|2021-08-04 18:47:10|15532.4|15412.4|15536.16|15416.16|15536.16|15416.16|15532.37|15412.37|9
1628102840000|2021-08-04 18:47:20|15536.43|15416.43|15538.01|15418.01|15538.01|15418.01|15536.06|15416.06|8
1628102850000|2021-08-04 18:47:30|15538.08|15418.08|15541.96|15421.96|15541.96|15421.96|15538.08|15418.08|10
1628102860000|2021-08-04 18:47:40|15541.94|15421.94|15542.14|15422.14|15542.14|15422.14|15540.18|15420.18|10
1628102870000|2021-08-04 18:47:50|15543.36|15423.36|15547.21|15427.21|15547.21|15427.21|15543.36|15423.36|10
1628102880000|2021-08-04 18:48:00|15546.92|15426.92|15549.02|15429.02|15549.02|15429.02|15546.46|15426.46|10
1628102890000|2021-08-04 18:48:10|15548.79|15428.79|15545.25|15425.25|15549.12|15429.12|15545.25|15425.25|10
1628102900000|2021-08-04 18:48:20|15545.03|15425.03|15544.85|15424.85|15545.08|15425.08|15544.6|15424.6|10
1628102910000|2021-08-04 18:48:30|15544.68|15424.68|15541.01|15421.01|15544.68|15424.68|15541.01|15421.01|10
1628102920000|2021-08-04 18:48:40|15540.64|15420.64|15537|15417|15540.64|15420.64|15537|15417|10
1628102930000|2021-08-04 18:48:50|15536.97|15416.97|15535.3|15415.3|15536.97|15416.97|15535.3|15415.3|10
1628102940000|2021-08-04 18:49:00|15535.53|15415.53|15536.83|15416.83|15536.83|15416.83|15534.16|15414.16|10
1628102950000|2021-08-04 18:49:10|15537.66|15417.66|15539.68|15419.68|15539.94|15419.94|15537.66|15417.66|10
1628102960000|2021-08-04 18:49:20|15540.01|15420.01|15538.24|15418.24|15540.1|15420.1|15538.24|15418.24|10
1628102970000|2021-08-04 18:49:30|15537.66|15417.66|15539.28|15419.28|15539.28|15419.28|15537.66|15417.66|10
1628102980000|2021-08-04 18:49:40|15540.29|15420.29|15539|15419|15540.37|15420.37|15538.26|15418.26|9
1628102990000|2021-08-04 18:49:50|15539.08|15419.08|15538.97|15418.97|15539.25|15419.25|15537.62|15417.62|10
1628103000000|2021-08-04 18:50:00|15538.96|15418.96|15538.53|15418.53|15538.98|15418.98|15538.5|15418.5|8
1628103010000|2021-08-04 18:50:10|15537.64|15417.64|15538.25|15418.25|15539.48|15419.48|15537.63|15417.63|10
1628103020000|2021-08-04 18:50:20|15539.38|15419.38|15539.3|15419.3|15539.38|15419.38|15538.66|15418.66|10
1628103030000|2021-08-04 18:50:30|15538.72|15418.72|15538.76|15418.76|15538.76|15418.76|15538.42|15418.42|8
1628103040000|2021-08-04 18:50:40|15538.6|15418.6|15537.51|15417.51|15538.6|15418.6|15536.22|15416.22|10
1628103050000|2021-08-04 18:50:50|15537.22|15417.22|15535.33|15415.33|15537.34|15417.34|15535.15|15415.15|10
1628103060000|2021-08-04 18:51:00|15534.46|15414.46|15533.89|15413.89|15534.82|15414.82|15533.89|15413.89|10
1628103070000|2021-08-04 18:51:10|15531.75|15411.75|15530.95|15410.95|15531.75|15411.75|15530.79|15410.79|10
1628103080000|2021-08-04 18:51:20|15530.31|15410.31|15529.66|15409.66|15530.71|15410.71|15529.66|15409.66|9
1628103090000|2021-08-04 18:51:30|15529.95|15409.95|15529.32|15409.32|15530.55|15410.55|15529.15|15409.15|10
1628103100000|2021-08-04 18:51:40|15529.73|15409.73|15527.86|15407.86|15529.73|15409.73|15527.86|15407.86|9
1628103110000|2021-08-04 18:51:50|15527.67|15407.67|15527.67|15407.67|15527.67|15407.67|15526.95|15406.95|9
1628103120000|2021-08-04 18:52:00|15526.41|15406.41|15526.36|15406.36|15526.71|15406.71|15526.36|15406.36|9
1628103130000|2021-08-04 18:52:10|15526.48|15406.48|15525.34|15405.34|15526.6|15406.6|15525.34|15405.34|9
1628103140000|2021-08-04 18:52:20|15525.25|15405.25|15526.83|15406.83|15527.26|15407.26|15525.25|15405.25|10
1628103150000|2021-08-04 18:52:30|15527.7|15407.7|15529.81|15409.81|15529.84|15409.84|15527.7|15407.7|8
1628103160000|2021-08-04 18:52:40|15529.78|15409.78|15531.7|15411.7|15532.12|15412.12|15529.59|15409.59|10
1628103170000|2021-08-04 18:52:50|15531.61|15411.61|15529.4|15409.4|15531.61|15411.61|15529.4|15409.4|10
1628103180000|2021-08-04 18:53:00|15529.17|15409.17|15528.83|15408.83|15530.72|15410.72|15528.83|15408.83|9
1628103190000|2021-08-04 18:53:10|15528.6|15408.6|15527.35|15407.35|15528.6|15408.6|15527.35|15407.35|10
1628103200000|2021-08-04 18:53:20|15527.75|15407.75|15526.91|15406.91|15527.75|15407.75|15526.9|15406.9|9
1628103210000|2021-08-04 18:53:30|15526.79|15406.79|15527.22|15407.22|15527.24|15407.24|15526.79|15406.79|8
1628103220000|2021-08-04 18:53:40|15527.28|15407.28|15528.41|15408.41|15528.41|15408.41|15527.26|15407.26|9
1628103230000|2021-08-04 18:53:50|15528.27|15408.27|15525.73|15405.73|15528.27|15408.27|15525.73|15405.73|10
1628103240000|2021-08-04 18:54:00|15525.38|15405.38|15522.78|15402.78|15525.85|15405.85|15522.78|15402.78|10
1628103250000|2021-08-04 18:54:10|15522.34|15402.34|15521.55|15401.55|15522.37|15402.37|15521.29|15401.29|10
1628103260000|2021-08-04 18:54:20|15520.95|15400.95|15520.25|15400.25|15521|15401|15520.18|15400.18|10
1628103270000|2021-08-04 18:54:30|15520.23|15400.23|15520.5|15400.5|15520.98|15400.98|15520.23|15400.23|9
1628103280000|2021-08-04 18:54:40|15520.49|15400.49|15518.13|15398.13|15520.83|15400.83|15517.95|15397.95|10
1628103290000|2021-08-04 18:54:50|15517.72|15397.72|15515.88|15395.88|15517.72|15397.72|15515.5|15395.5|9
1628103300000|2021-08-04 18:55:00|15514.86|15394.86|15508.23|15388.23|15514.86|15394.86|15508.23|15388.23|10
1628103310000|2021-08-04 18:55:10|15507.66|15387.66|15508.88|15388.88|15509.1|15389.1|15507.57|15387.57|10
1628103320000|2021-08-04 18:55:20|15509.42|15389.42|15505.85|15385.85|15509.42|15389.42|15505.76|15385.76|10
1628103330000|2021-08-04 18:55:30|15505.65|15385.65|15506.43|15386.43|15507.27|15387.27|15505.63|15385.63|10
1628103340000|2021-08-04 18:55:40|15505.71|15385.71|15503.72|15383.72|15505.78|15385.78|15503.72|15383.72|10
1628103350000|2021-08-04 18:55:50|15504.07|15384.07|15501.35|15381.35|15504.07|15384.07|15501.14|15381.14|10
1628103360000|2021-08-04 18:56:00|15500.77|15380.77|15500.3|15380.3|15500.77|15380.77|15500.3|15380.3|10
1628103370000|2021-08-04 18:56:10|15500.24|15380.24|15502.28|15382.28|15502.54|15382.54|15500.24|15380.24|10
1628103380000|2021-08-04 18:56:20|15502.03|15382.03|15503.42|15383.42|15503.43|15383.43|15502.03|15382.03|10
1628103390000|2021-08-04 18:56:30|15503.01|15383.01|15501.87|15381.87|15503.01|15383.01|15501.87|15381.87|9
1628103400000|2021-08-04 18:56:40|15501.1|15381.1|15497.73|15377.73|15501.15|15381.15|15497.73|15377.73|10
1628103410000|2021-08-04 18:56:50|15496.95|15376.95|15496.17|15376.17|15497.36|15377.36|15496.06|15376.06|10
1628103420000|2021-08-04 18:57:00|15495.65|15375.65|15496.96|15376.96|15497.16|15377.16|15495.27|15375.27|10
1628103430000|2021-08-04 18:57:10|15497.12|15377.12|15498.66|15378.66|15498.89|15378.89|15497.12|15377.12|10
1628103440000|2021-08-04 18:57:20|15498.44|15378.44|15499.16|15379.16|15499.55|15379.55|15498.44|15378.44|9
1628103450000|2021-08-04 18:57:30|15498.97|15378.97|15495.81|15375.81|15498.97|15378.97|15495.72|15375.72|10
1628103460000|2021-08-04 18:57:40|15494.59|15374.59|15495.34|15375.34|15495.34|15375.34|15494.25|15374.25|10
1628103470000|2021-08-04 18:57:50|15495.41|15375.41|15494.97|15374.97|15495.92|15375.92|15494.86|15374.86|9
1628103480000|2021-08-04 18:58:00|15495.12|15375.12|15496.81|15376.81|15496.92|15376.92|15495.12|15375.12|10
1628103490000|2021-08-04 18:58:10|15496.98|15376.98|15495.22|15375.22|15498.54|15378.54|15495.22|15375.22|9
1628103500000|2021-08-04 18:58:20|15494.85|15374.85|15493.58|15373.58|15495.76|15375.76|15493.42|15373.42|10
1628103510000|2021-08-04 18:58:30|15493.68|15373.68|15493.39|15373.39|15493.68|15373.68|15492.71|15372.71|9
1628103520000|2021-08-04 18:58:40|15493.33|15373.33|15493.94|15373.94|15493.94|15373.94|15493.26|15373.26|10
1628103530000|2021-08-04 18:58:50|15493.96|15373.96|15494.44|15374.44|15494.44|15374.44|15493.9|15373.9|8
1628103540000|2021-08-04 18:59:00|15495.05|15375.05|15497.41|15377.41|15497.41|15377.41|15495.05|15375.05|10
1628103550000|2021-08-04 18:59:10|15497.42|15377.42|15501.69|15381.69|15501.69|15381.69|15497.42|15377.42|10
1628103560000|2021-08-04 18:59:20|15501.57|15381.57|15501.25|15381.25|15502.56|15382.56|15501.25|15381.25|10
1628103570000|2021-08-04 18:59:30|15501.08|15381.08|15497.1|15377.1|15501.08|15381.08|15497.1|15377.1|9
1628103580000|2021-08-04 18:59:40|15496.96|15376.96|15498.1|15378.1|15498.35|15378.35|15496.96|15376.96|10
1628103590000|2021-08-04 18:59:50|15497.93|15377.93|15498.74|15378.74|15499.47|15379.47|15497.93|15377.93|10
1628103600000|2021-08-04 19:00:00|15498.51|15378.51|15499.86|15379.86|15499.86|15379.86|15498.51|15378.51|10
1628103610000|2021-08-04 19:00:10|15500.02|15380.02|15502.83|15382.83|15502.83|15382.83|15500.02|15380.02|9
1628103620000|2021-08-04 19:00:20|15503.34|15383.34|15504.95|15384.95|15505.39|15385.39|15503.34|15383.34|9
1628103630000|2021-08-04 19:00:30|15504.81|15384.81|15503.95|15383.95|15504.99|15384.99|15503.95|15383.95|9
1628103640000|2021-08-04 19:00:40|15503.69|15383.69|15499.45|15379.45|15503.69|15383.69|15499.45|15379.45|10
1628103650000|2021-08-04 19:00:50|15498.98|15378.98|15496.29|15376.29|15499.25|15379.25|15496.29|15376.29|10
1628103660000|2021-08-04 19:01:00|15496.23|15376.23|15483.69|15363.69|15496.23|15376.23|15483.69|15363.69|10
1628103670000|2021-08-04 19:01:10|15479.12|15359.12|15471.38|15351.38|15479.12|15359.12|15471.38|15351.38|10
1628103680000|2021-08-04 19:01:20|15470.88|15350.88|15472.92|15352.92|15472.92|15352.92|15470.82|15350.82|10
1628103690000|2021-08-04 19:01:30|15472.99|15352.99|15473.31|15353.31|15473.78|15353.78|15472.99|15352.99|9
1628103700000|2021-08-04 19:01:40|15474|15354|15468.79|15348.79|15474|15354|15468.59|15348.59|10
1628103710000|2021-08-04 19:01:50|15468.01|15348.01|15468.84|15348.84|15469.23|15349.23|15467.89|15347.89|10
1628103720000|2021-08-04 19:02:00|15468.62|15348.62|15469.81|15349.81|15469.81|15349.81|15468.62|15348.62|10
1628103730000|2021-08-04 19:02:10|15469.99|15349.99|15473.15|15353.15|15473.15|15353.15|15469.99|15349.99|10
1628103740000|2021-08-04 19:02:20|15474.06|15354.06|15474.54|15354.54|15476.1|15356.1|15474.06|15354.06|10
1628103750000|2021-08-04 19:02:30|15474.47|15354.47|15473.5|15353.5|15474.47|15354.47|15473.15|15353.15|10
1628103760000|2021-08-04 19:02:40|15473.58|15353.58|15472.02|15352.02|15473.7|15353.7|15472.02|15352.02|9
1628103770000|2021-08-04 19:02:50|15471.9|15351.9|15471.79|15351.79|15472.29|15352.29|15471.79|15351.79|10
1628103780000|2021-08-04 19:03:00|15471.03|15351.03|15466.45|15346.45|15471.03|15351.03|15466.45|15346.45|10
1628103790000|2021-08-04 19:03:10|15466.31|15346.31|15467.8|15347.8|15467.85|15347.85|15466.31|15346.31|10
1628103800000|2021-08-04 19:03:20|15467.51|15347.51|15467.71|15347.71|15468.58|15348.58|15467.41|15347.41|9
1628103810000|2021-08-04 19:03:30|15467.5|15347.5|15470.42|15350.42|15470.42|15350.42|15467.32|15347.32|9
1628103820000|2021-08-04 19:03:40|15472.82|15352.82|15480.45|15360.45|15480.45|15360.45|15472.82|15352.82|10
1628103830000|2021-08-04 19:03:50|15481.96|15361.96|15482.22|15362.22|15482.68|15362.68|15481.96|15361.96|9
1628103840000|2021-08-04 19:04:00|15481.88|15361.88|15480.52|15360.52|15481.88|15361.88|15480.43|15360.43|9
1628103850000|2021-08-04 19:04:10|15480.2|15360.2|15479.06|15359.06|15480.2|15360.2|15478.96|15358.96|8
1628103860000|2021-08-04 19:04:20|15480.64|15360.64|15480.33|15360.33|15481.27|15361.27|15480.23|15360.23|10
1628103870000|2021-08-04 19:04:30|15480.58|15360.58|15481.92|15361.92|15482.13|15362.13|15480.58|15360.58|10
1628103880000|2021-08-04 19:04:40|15481.69|15361.69|15483|15363|15483|15363|15481.69|15361.69|10
1628103890000|2021-08-04 19:04:50|15483.01|15363.01|15484.64|15364.64|15484.76|15364.76|15483.01|15363.01|10
1628103900000|2021-08-04 19:05:00|15484.53|15364.53|15473.08|15353.08|15484.7|15364.7|15473.08|15353.08|10
1628103910000|2021-08-04 19:05:10|15472.53|15352.53|15471.38|15351.38|15475.7|15355.7|15471.38|15351.38|10
1628103920000|2021-08-04 19:05:20|15471.62|15351.62|15473.49|15353.49|15474.42|15354.42|15471.53|15351.53|9
1628103930000|2021-08-04 19:05:30|15473|15353|15472.51|15352.51|15473.23|15353.23|15471.65|15351.65|9
1628103940000|2021-08-04 19:05:40|15472.2|15352.2|15469.11|15349.11|15472.2|15352.2|15469.11|15349.11|9
1628103950000|2021-08-04 19:05:50|15468.78|15348.78|15467.18|15347.18|15468.78|15348.78|15466.64|15346.64|10
1628103960000|2021-08-04 19:06:00|15467.09|15347.09|15468.29|15348.29|15468.4|15348.4|15467.09|15347.09|10
1628103970000|2021-08-04 19:06:10|15468.88|15348.88|15470.68|15350.68|15471.27|15351.27|15468.88|15348.88|10
1628103980000|2021-08-04 19:06:20|15470.28|15350.28|15473.43|15353.43|15473.43|15353.43|15469.86|15349.86|9
1628103990000|2021-08-04 19:06:30|15473.9|15353.9|15476.37|15356.37|15476.37|15356.37|15473.84|15353.84|10
1628104000000|2021-08-04 19:06:40|15476.59|15356.59|15478.31|15358.31|15478.31|15358.31|15476.59|15356.59|10
1628104010000|2021-08-04 19:06:50|15478.57|15358.57|15482.44|15362.44|15482.44|15362.44|15478.57|15358.57|10
1628104020000|2021-08-04 19:07:00|15482.68|15362.68|15484.6|15364.6|15484.6|15364.6|15482.68|15362.68|9
1628104030000|2021-08-04 19:07:10|15484.7|15364.7|15480.22|15360.22|15484.7|15364.7|15480.22|15360.22|10
1628104040000|2021-08-04 19:07:20|15479.79|15359.79|15479.78|15359.78|15480.77|15360.77|15479.69|15359.69|9
1628104050000|2021-08-04 19:07:30|15479.73|15359.73|15479.17|15359.17|15479.73|15359.73|15478.62|15358.62|9
1628104060000|2021-08-04 19:07:40|15479.3|15359.3|15480.26|15360.26|15480.61|15360.61|15479.3|15359.3|9
1628104070000|2021-08-04 19:07:50|15480.24|15360.24|15481.01|15361.01|15481.38|15361.38|15480.24|15360.24|10
1628104080000|2021-08-04 19:08:00|15480.79|15360.79|15482.16|15362.16|15482.16|15362.16|15480.64|15360.64|9
1628104090000|2021-08-04 19:08:10|15482.2|15362.2|15481.56|15361.56|15482.42|15362.42|15481.39|15361.39|10
1628104100000|2021-08-04 19:08:20|15481.71|15361.71|15482.61|15362.61|15483.03|15363.03|15481.71|15361.71|8
1628104110000|2021-08-04 19:08:30|15482.63|15362.63|15482.31|15362.31|15484.38|15364.38|15482.31|15362.31|10
1628104120000|2021-08-04 19:08:40|15482.18|15362.18|15481.42|15361.42|15482.18|15362.18|15481.25|15361.25|10
1628104130000|2021-08-04 19:08:50|15481.37|15361.37|15479.18|15359.18|15482.84|15362.84|15479.18|15359.18|10
1628104140000|2021-08-04 19:09:00|15478.59|15358.59|15479.38|15359.38|15479.41|15359.41|15478.37|15358.37|10
1628104150000|2021-08-04 19:09:10|15477.6|15357.6|15477.7|15357.7|15478.29|15358.29|15477.6|15357.6|10
1628104160000|2021-08-04 19:09:20|15477.48|15357.48|15477.61|15357.61|15478.7|15358.7|15477.48|15357.48|9
1628104170000|2021-08-04 19:09:30|15477.71|15357.71|15480.45|15360.45|15480.65|15360.65|15477.47|15357.47|9
1628104180000|2021-08-04 19:09:40|15481.82|15361.82|15483.52|15363.52|15483.52|15363.52|15481.82|15361.82|9
1628104190000|2021-08-04 19:09:50|15482.7|15362.7|15483.55|15363.55|15483.98|15363.98|15482.45|15362.45|10
1628104200000|2021-08-04 19:10:00|15483.52|15363.52|15484.03|15364.03|15484.35|15364.35|15483.28|15363.28|10
1628104210000|2021-08-04 19:10:10|15484.79|15364.79|15487.11|15367.11|15487.18|15367.18|15484.79|15364.79|10
1628104220000|2021-08-04 19:10:20|15486.77|15366.77|15493.28|15373.28|15493.28|15373.28|15486.77|15366.77|10
1628104230000|2021-08-04 19:10:30|15493.37|15373.37|15494.93|15374.93|15494.93|15374.93|15493.37|15373.37|10
1628104240000|2021-08-04 19:10:40|15495.03|15375.03|15497.4|15377.4|15498.58|15378.58|15495.03|15375.03|9
1628104250000|2021-08-04 19:10:50|15497.48|15377.48|15500.63|15380.63|15500.8|15380.8|15497.48|15377.48|10
1628104260000|2021-08-04 19:11:00|15501.09|15381.09|15501.68|15381.68|15502.27|15382.27|15501.09|15381.09|10
1628104270000|2021-08-04 19:11:10|15501.63|15381.63|15502.11|15382.11|15502.18|15382.18|15501.5|15381.5|10
1628104280000|2021-08-04 19:11:20|15501.06|15381.06|15502.15|15382.15|15502.15|15382.15|15500.87|15380.87|8
1628104290000|2021-08-04 19:11:30|15502.51|15382.51|15503.26|15383.26|15503.26|15383.26|15502.22|15382.22|10
1628104300000|2021-08-04 19:11:40|15503.24|15383.24|15504.78|15384.78|15504.78|15384.78|15502.17|15382.17|9
1628104310000|2021-08-04 19:11:50|15504.69|15384.69|15505.57|15385.57|15506.6|15386.6|15504.69|15384.69|9
1628104320000|2021-08-04 19:12:00|15505.28|15385.28|15505.05|15385.05|15505.67|15385.67|15504.66|15384.66|10
1628104330000|2021-08-04 19:12:10|15504.99|15384.99|15509.02|15389.02|15509.02|15389.02|15504.87|15384.87|10
1628104340000|2021-08-04 19:12:20|15510.13|15390.13|15511.49|15391.49|15512.27|15392.27|15510.13|15390.13|10
1628104350000|2021-08-04 19:12:30|15513.06|15393.06|15512.86|15392.86|15513.48|15393.48|15512.83|15392.83|10
1628104360000|2021-08-04 19:12:40|15513.04|15393.04|15514|15394|15514.25|15394.25|15512.93|15392.93|10
1628104370000|2021-08-04 19:12:50|15513.99|15393.99|15514.23|15394.23|15514.23|15394.23|15513.61|15393.61|8
1628104380000|2021-08-04 19:13:00|15514.55|15394.55|15514.42|15394.42|15514.66|15394.66|15514.1|15394.1|10
1628104390000|2021-08-04 19:13:10|15514.26|15394.26|15511.76|15391.76|15514.26|15394.26|15511.4|15391.4|10
1628104400000|2021-08-04 19:13:20|15511.53|15391.53|15509.68|15389.68|15512.16|15392.16|15509.68|15389.68|8
1628104410000|2021-08-04 19:13:30|15509.49|15389.49|15508.25|15388.25|15509.87|15389.87|15508.21|15388.21|9
1628104420000|2021-08-04 19:13:40|15508.13|15388.13|15505.17|15385.17|15508.13|15388.13|15505.17|15385.17|10
1628104430000|2021-08-04 19:13:50|15504.76|15384.76|15507.34|15387.34|15507.35|15387.35|15504.49|15384.49|10
1628104440000|2021-08-04 19:14:00|15507.8|15387.8|15511.5|15391.5|15511.6|15391.6|15507.8|15387.8|9
1628104450000|2021-08-04 19:14:10|15511.4|15391.4|15512.07|15392.07|15512.07|15392.07|15511.36|15391.36|9
1628104460000|2021-08-04 19:14:20|15511.97|15391.97|15512.55|15392.55|15512.55|15392.55|15511.93|15391.93|9
1628104470000|2021-08-04 19:14:30|15512.52|15392.52|15511.43|15391.43|15512.83|15392.83|15511.43|15391.43|10
1628104480000|2021-08-04 19:14:40|15511.45|15391.45|15514.05|15394.05|15514.34|15394.34|15511.45|15391.45|9
1628104490000|2021-08-04 19:14:50|15513.86|15393.86|15514.47|15394.47|15514.59|15394.59|15513.79|15393.79|10
1628104500000|2021-08-04 19:15:00|15514.27|15394.27|15516.29|15396.29|15516.31|15396.31|15514.27|15394.27|10
1628104510000|2021-08-04 19:15:10|15517.12|15397.12|15521.27|15401.27|15521.27|15401.27|15517.12|15397.12|10
1628104520000|2021-08-04 19:15:20|15521.68|15401.68|15523.74|15403.74|15523.74|15403.74|15521.68|15401.68|10
1628104530000|2021-08-04 19:15:30|15524.33|15404.33|15529.93|15409.93|15530.2|15410.2|15524.33|15404.33|10
1628104540000|2021-08-04 19:15:40|15529.12|15409.12|15533.38|15413.38|15533.38|15413.38|15529.12|15409.12|10
1628104550000|2021-08-04 19:15:50|15533.97|15413.97|15535.52|15415.52|15535.87|15415.87|15533.97|15413.97|10
1628104560000|2021-08-04 19:16:00|15535.98|15415.98|15542.62|15422.62|15542.78|15422.78|15535.98|15415.98|10
1628104570000|2021-08-04 19:16:10|15542.49|15422.49|15540.64|15420.64|15543.51|15423.51|15540.64|15420.64|10
1628104580000|2021-08-04 19:16:20|15540.5|15420.5|15538.37|15418.37|15540.5|15420.5|15538.26|15418.26|10
1628104590000|2021-08-04 19:16:30|15538.64|15418.64|15542.35|15422.35|15542.42|15422.42|15538.64|15418.64|10
1628104600000|2021-08-04 19:16:40|15542.39|15422.39|15543.65|15423.65|15544.16|15424.16|15542.3|15422.3|9
1628104610000|2021-08-04 19:16:50|15543.63|15423.63|15541.74|15421.74|15543.91|15423.91|15541.72|15421.72|10
1628104620000|2021-08-04 19:17:00|15541.31|15421.31|15542.01|15422.01|15542.19|15422.19|15540.53|15420.53|9
1628104630000|2021-08-04 19:17:10|15541.96|15421.96|15538.67|15418.67|15541.96|15421.96|15538.61|15418.61|10
1628104640000|2021-08-04 19:17:20|15538.62|15418.62|15538.58|15418.58|15538.81|15418.81|15537.6|15417.6|9
1628104650000|2021-08-04 19:17:30|15538.81|15418.81|15538.07|15418.07|15539.48|15419.48|15538.07|15418.07|9
1628104660000|2021-08-04 19:17:40|15537.77|15417.77|15537.62|15417.62|15538.06|15418.06|15537.39|15417.39|10
1628104670000|2021-08-04 19:17:50|15538.55|15418.55|15538.21|15418.21|15538.72|15418.72|15538.15|15418.15|10
1628104680000|2021-08-04 19:18:00|15538|15418|15536.82|15416.82|15538.17|15418.17|15536.82|15416.82|10
1628104690000|2021-08-04 19:18:10|15536.65|15416.65|15535.2|15415.2|15536.65|15416.65|15535.1|15415.1|10
1628104700000|2021-08-04 19:18:20|15534.91|15414.91|15533.65|15413.65|15534.91|15414.91|15533.53|15413.53|10
1628104710000|2021-08-04 19:18:30|15534.03|15414.03|15533.2|15413.2|15534.12|15414.12|15533.2|15413.2|10
1628104720000|2021-08-04 19:18:40|15533.34|15413.34|15533.43|15413.43|15533.55|15413.55|15533.17|15413.17|10
1628104730000|2021-08-04 19:18:50|15533.67|15413.67|15533.56|15413.56|15533.85|15413.85|15533.42|15413.42|9
1628104740000|2021-08-04 19:19:00|15533.61|15413.61|15535.05|15415.05|15535.05|15415.05|15533.58|15413.58|10
1628104750000|2021-08-04 19:19:10|15534.67|15414.67|15534.89|15414.89|15536.02|15416.02|15534.67|15414.67|10
1628104760000|2021-08-04 19:19:20|15534.91|15414.91|15534.16|15414.16|15535.23|15415.23|15533.87|15413.87|9
1628104770000|2021-08-04 19:19:30|15534.12|15414.12|15534.35|15414.35|15534.47|15414.47|15534.12|15414.12|9
1628104780000|2021-08-04 19:19:40|15534.33|15414.33|15534.09|15414.09|15534.4|15414.4|15534.05|15414.05|9
1628104790000|2021-08-04 19:19:50|15534.07|15414.07|15534.68|15414.68|15534.68|15414.68|15534.07|15414.07|8
1628104800000|2021-08-04 19:20:00|15534.88|15414.88|15533.91|15413.91|15534.96|15414.96|15533.83|15413.83|10
1628104810000|2021-08-04 19:20:10|15531.97|15411.97|15529.27|15409.27|15531.97|15411.97|15529.27|15409.27|9
1628104820000|2021-08-04 19:20:20|15528.91|15408.91|15527.86|15407.86|15528.91|15408.91|15526.85|15406.85|9
1628104830000|2021-08-04 19:20:30|15528.14|15408.14|15528.42|15408.42|15528.42|15408.42|15527.71|15407.71|8
1628104840000|2021-08-04 19:20:40|15528.25|15408.25|15530.34|15410.34|15530.34|15410.34|15528.25|15408.25|9
1628104850000|2021-08-04 19:20:50|15530.47|15410.47|15531.51|15411.51|15531.71|15411.71|15530.47|15410.47|10
1628104860000|2021-08-04 19:21:00|15531.91|15411.91|15532.09|15412.09|15532.09|15412.09|15530.9|15410.9|9
1628104870000|2021-08-04 19:21:10|15532.2|15412.2|15532.84|15412.84|15532.84|15412.84|15531.32|15411.32|9
1628104880000|2021-08-04 19:21:20|15532.88|15412.88|15532.99|15412.99|15533.42|15413.42|15531.81|15411.81|10
1628104890000|2021-08-04 19:21:30|15531.78|15411.78|15529.55|15409.55|15531.88|15411.88|15529.55|15409.55|9
1628104900000|2021-08-04 19:21:40|15529.43|15409.43|15525.34|15405.34|15529.43|15409.43|15525.34|15405.34|10
1628104910000|2021-08-04 19:21:50|15525|15405|15525.06|15405.06|15525.54|15405.54|15524.91|15404.91|9
1628104920000|2021-08-04 19:22:00|15525.31|15405.31|15525.81|15405.81|15526.95|15406.95|15525.31|15405.31|9
1628104930000|2021-08-04 19:22:10|15524.93|15404.93|15525.36|15405.36|15525.63|15405.63|15524.02|15404.02|10
1628104940000|2021-08-04 19:22:20|15525.86|15405.86|15527.63|15407.63|15527.63|15407.63|15525.86|15405.86|10
1628104950000|2021-08-04 19:22:30|15528.14|15408.14|15526.83|15406.83|15528.14|15408.14|15526.63|15406.63|10
1628104960000|2021-08-04 19:22:40|15526.63|15406.63|15527.76|15407.76|15528.05|15408.05|15526.63|15406.63|10
1628104970000|2021-08-04 19:22:50|15527.64|15407.64|15529.66|15409.66|15529.68|15409.68|15527.64|15407.64|10
1628104980000|2021-08-04 19:23:00|15529.4|15409.4|15528.4|15408.4|15529.4|15409.4|15528.16|15408.16|10
1628104990000|2021-08-04 19:23:10|15528.01|15408.01|15527.97|15407.97|15528.18|15408.18|15527.97|15407.97|8
1628105000000|2021-08-04 19:23:20|15528.08|15408.08|15528.9|15408.9|15528.9|15408.9|15527.64|15407.64|10
1628105010000|2021-08-04 19:23:30|15528.98|15408.98|15529.33|15409.33|15529.55|15409.55|15528.83|15408.83|10
1628105020000|2021-08-04 19:23:40|15528.68|15408.68|15527.88|15407.88|15528.68|15408.68|15527.88|15407.88|10
1628105030000|2021-08-04 19:23:50|15527.87|15407.87|15526.66|15406.66|15527.92|15407.92|15526.66|15406.66|9
1628105040000|2021-08-04 19:24:00|15526.62|15406.62|15527.52|15407.52|15527.91|15407.91|15526.55|15406.55|9
1628105050000|2021-08-04 19:24:10|15527.63|15407.63|15523.08|15403.08|15527.8|15407.8|15521.4|15401.4|10
1628105060000|2021-08-04 19:24:20|15522.76|15402.76|15522.74|15402.74|15522.82|15402.82|15521.66|15401.66|10
1628105070000|2021-08-04 19:24:30|15522.67|15402.67|15523.31|15403.31|15524.13|15404.13|15522.67|15402.67|10
1628105080000|2021-08-04 19:24:40|15522.77|15402.77|15518.01|15398.01|15522.77|15402.77|15517.25|15397.25|10
1628105090000|2021-08-04 19:24:50|15517.35|15397.35|15516.56|15396.56|15517.35|15397.35|15515.94|15395.94|10
1628105100000|2021-08-04 19:25:00|15516.55|15396.55|15515.78|15395.78|15517.61|15397.61|15515.78|15395.78|10
1628105110000|2021-08-04 19:25:10|15515.75|15395.75|15513.98|15393.98|15515.75|15395.75|15513.55|15393.55|10
1628105120000|2021-08-04 19:25:20|15515.65|15395.65|15522.39|15402.39|15522.39|15402.39|15515.39|15395.39|10
1628105130000|2021-08-04 19:25:30|15522.31|15402.31|15522.93|15402.93|15522.93|15402.93|15522.31|15402.31|9
1628105140000|2021-08-04 19:25:40|15522.58|15402.58|15524.32|15404.32|15524.51|15404.51|15522.58|15402.58|9
1628105150000|2021-08-04 19:25:50|15524.65|15404.65|15524.15|15404.15|15524.69|15404.69|15524.15|15404.15|9
1628105160000|2021-08-04 19:26:00|15524.02|15404.02|15526.09|15406.09|15526.64|15406.64|15524.02|15404.02|10
1628105170000|2021-08-04 19:26:10|15526.12|15406.12|15529.13|15409.13|15529.13|15409.13|15526.12|15406.12|8
1628105180000|2021-08-04 19:26:20|15528.91|15408.91|15527.4|15407.4|15528.91|15408.91|15527.4|15407.4|8
1628105190000|2021-08-04 19:26:30|15527.05|15407.05|15527.36|15407.36|15527.36|15407.36|15526.11|15406.11|10
1628105200000|2021-08-04 19:26:40|15527.38|15407.38|15528.21|15408.21|15528.21|15408.21|15527.17|15407.17|9
1628105210000|2021-08-04 19:26:50|15527.87|15407.87|15529.47|15409.47|15529.47|15409.47|15527.82|15407.82|10
1628105220000|2021-08-04 19:27:00|15529.07|15409.07|15529.24|15409.24|15530.64|15410.64|15528.28|15408.28|10
1628105230000|2021-08-04 19:27:10|15529.74|15409.74|15529.5|15409.5|15529.98|15409.98|15529.5|15409.5|10
1628105240000|2021-08-04 19:27:20|15528.84|15408.84|15529.17|15409.17|15529.81|15409.81|15528.32|15408.32|10
1628105250000|2021-08-04 19:27:30|15529.06|15409.06|15527.47|15407.47|15529.06|15409.06|15527.47|15407.47|10
1628105260000|2021-08-04 19:27:40|15526.87|15406.87|15525.64|15405.64|15527.5|15407.5|15525.64|15405.64|9
1628105270000|2021-08-04 19:27:50|15525.53|15405.53|15524|15404|15525.56|15405.56|15523.7|15403.7|10
1628105280000|2021-08-04 19:28:00|15523.65|15403.65|15522.67|15402.67|15523.65|15403.65|15522.63|15402.63|10
1628105290000|2021-08-04 19:28:10|15521.57|15401.57|15523.07|15403.07|15523.07|15403.07|15521.57|15401.57|10
1628105300000|2021-08-04 19:28:20|15522.99|15402.99|15523|15403|15523|15403|15522.35|15402.35|8
1628105310000|2021-08-04 19:28:30|15523.1|15403.1|15523.77|15403.77|15523.92|15403.92|15522.98|15402.98|9
1628105320000|2021-08-04 19:28:40|15523.99|15403.99|15524.21|15404.21|15524.92|15404.92|15523.98|15403.98|10
1628105330000|2021-08-04 19:28:50|15524.46|15404.46|15525.25|15405.25|15525.25|15405.25|15523.54|15403.54|10
1628105340000|2021-08-04 19:29:00|15524.86|15404.86|15526.24|15406.24|15526.24|15406.24|15524.86|15404.86|10
1628105350000|2021-08-04 19:29:10|15526.47|15406.47|15526.64|15406.64|15526.64|15406.64|15525.29|15405.29|10
1628105360000|2021-08-04 19:29:20|15527.31|15407.31|15528.98|15408.98|15528.98|15408.98|15527.01|15407.01|9
1628105370000|2021-08-04 19:29:30|15529.02|15409.02|15530.15|15410.15|15530.15|15410.15|15527.78|15407.78|10
1628105380000|2021-08-04 19:29:40|15530.11|15410.11|15531.75|15411.75|15531.89|15411.89|15529.74|15409.74|10
1628105390000|2021-08-04 19:29:50|15531.69|15411.69|15530.67|15410.67|15531.69|15411.69|15530.62|15410.62|8
1628105400000|2021-08-04 19:30:00|15530.75|15410.75|15533.13|15413.13|15533.13|15413.13|15530.1|15410.1|10
1628105410000|2021-08-04 19:30:10|15533.48|15413.48|15536.54|15416.54|15536.55|15416.55|15533.48|15413.48|9
1628105420000|2021-08-04 19:30:20|15536.73|15416.73|15536.47|15416.47|15538.5|15418.5|15536.47|15416.47|10
1628105430000|2021-08-04 19:30:30|15536.26|15416.26|15539.03|15419.03|15539.03|15419.03|15536.19|15416.19|10
1628105440000|2021-08-04 19:30:40|15539.22|15419.22|15535.02|15415.02|15540.11|15420.11|15535.02|15415.02|10
1628105450000|2021-08-04 19:30:50|15535.7|15415.7|15547.58|15427.58|15548.58|15428.58|15535.7|15415.7|10
1628105460000|2021-08-04 19:31:00|15546.96|15426.96|15540.36|15420.36|15546.96|15426.96|15540.36|15420.36|10
1628105470000|2021-08-04 19:31:10|15539.17|15419.17|15524.47|15404.47|15539.17|15419.17|15524.47|15404.47|10
1628105480000|2021-08-04 19:31:20|15524.37|15404.37|15516.39|15396.39|15525|15405|15516.3|15396.3|10
1628105490000|2021-08-04 19:31:30|15515.87|15395.87|15513.21|15393.21|15515.87|15395.87|15513.06|15393.06|10
1628105500000|2021-08-04 19:31:40|15513.03|15393.03|15514.22|15394.22|15514.22|15394.22|15512.84|15392.84|10
1628105510000|2021-08-04 19:31:50|15514.12|15394.12|15511.74|15391.74|15514.12|15394.12|15511.74|15391.74|10
1628105520000|2021-08-04 19:32:00|15511.4|15391.4|15510.4|15390.4|15511.86|15391.86|15510.4|15390.4|9
1628105530000|2021-08-04 19:32:10|15509.8|15389.8|15503.65|15383.65|15509.83|15389.83|15503.65|15383.65|10
1628105540000|2021-08-04 19:32:20|15503.74|15383.74|15501.6|15381.6|15503.74|15383.74|15501.6|15381.6|8
1628105550000|2021-08-04 19:32:30|15501.65|15381.65|15502.13|15382.13|15502.46|15382.46|15501.65|15381.65|10
1628105560000|2021-08-04 19:32:40|15502.05|15382.05|15498.66|15378.66|15502.31|15382.31|15498.66|15378.66|10
1628105570000|2021-08-04 19:32:50|15497.29|15377.29|15494.57|15374.57|15497.29|15377.29|15494.17|15374.17|10
1628105580000|2021-08-04 19:33:00|15493.85|15373.85|15493.75|15373.75|15493.85|15373.85|15493.25|15373.25|9
1628105590000|2021-08-04 19:33:10|15493.62|15373.62|15498.21|15378.21|15498.21|15378.21|15493.62|15373.62|10
1628105600000|2021-08-04 19:33:20|15498.4|15378.4|15498.11|15378.11|15498.4|15378.4|15495.64|15375.64|10
1628105610000|2021-08-04 19:33:30|15499.31|15379.31|15500.29|15380.29|15500.6|15380.6|15499.31|15379.31|9
1628105620000|2021-08-04 19:33:40|15500.33|15380.33|15499.56|15379.56|15500.33|15380.33|15499.56|15379.56|10
1628105630000|2021-08-04 19:33:50|15499.65|15379.65|15497.25|15377.25|15499.65|15379.65|15497.25|15377.25|9
1628105640000|2021-08-04 19:34:00|15497.17|15377.17|15497.44|15377.44|15498.57|15378.57|15497.17|15377.17|10
1628105650000|2021-08-04 19:34:10|15497.6|15377.6|15496.42|15376.42|15497.71|15377.71|15496.42|15376.42|9
1628105660000|2021-08-04 19:34:20|15496.31|15376.31|15496.95|15376.95|15497.07|15377.07|15496.1|15376.1|10
1628105670000|2021-08-04 19:34:30|15497.02|15377.02|15497.99|15377.99|15498.6|15378.6|15497.01|15377.01|10
1628105680000|2021-08-04 19:34:40|15497.98|15377.98|15498.3|15378.3|15498.48|15378.48|15497.97|15377.97|9
1628105690000|2021-08-04 19:34:50|15498.5|15378.5|15499.35|15379.35|15499.39|15379.39|15498.5|15378.5|8
1628105700000|2021-08-04 19:35:00|15498.95|15378.95|15496.41|15376.41|15498.95|15378.95|15496.41|15376.41|10
1628105710000|2021-08-04 19:35:10|15496.55|15376.55|15494.97|15374.97|15496.55|15376.55|15494.97|15374.97|8
1628105720000|2021-08-04 19:35:20|15493.55|15373.55|15485.69|15365.69|15493.55|15373.55|15485.69|15365.69|10
1628105730000|2021-08-04 19:35:30|15485.7|15365.7|15481.17|15361.17|15485.7|15365.7|15481.17|15361.17|10
1628105740000|2021-08-04 19:35:40|15481.1|15361.1|15480.19|15360.19|15482.56|15362.56|15480.19|15360.19|10
1628105750000|2021-08-04 19:35:50|15480.24|15360.24|15481.51|15361.51|15481.51|15361.51|15478.81|15358.81|10
1628105760000|2021-08-04 19:36:00|15481.55|15361.55|15483.76|15363.76|15483.76|15363.76|15481.55|15361.55|10
1628105770000|2021-08-04 19:36:10|15482.68|15362.68|15480.4|15360.4|15482.79|15362.79|15480.4|15360.4|9
1628105780000|2021-08-04 19:36:20|15480.39|15360.39|15474.98|15354.98|15480.39|15360.39|15474.98|15354.98|10
1628105790000|2021-08-04 19:36:30|15474.46|15354.46|15468.13|15348.13|15474.77|15354.77|15468.13|15348.13|10
1628105800000|2021-08-04 19:36:40|15467.81|15347.81|15467.66|15347.66|15468.02|15348.02|15466.57|15346.57|10
1628105810000|2021-08-04 19:36:50|15468.09|15348.09|15462.99|15342.99|15468.09|15348.09|15462.99|15342.99|10
1628105820000|2021-08-04 19:37:00|15463.16|15343.16|15458.24|15338.24|15463.16|15343.16|15458.23|15338.23|10
1628105830000|2021-08-04 19:37:10|15458.5|15338.5|15462.23|15342.23|15462.23|15342.23|15458.41|15338.41|10
1628105840000|2021-08-04 19:37:20|15462.62|15342.62|15463.77|15343.77|15463.77|15343.77|15461.64|15341.64|10
1628105850000|2021-08-04 19:37:30|15464.51|15344.51|15466.79|15346.79|15466.79|15346.79|15464.51|15344.51|10
1628105860000|2021-08-04 19:37:40|15466.62|15346.62|15468.74|15348.74|15468.74|15348.74|15466.59|15346.59|9
1628105870000|2021-08-04 19:37:50|15468.41|15348.41|15471.24|15351.24|15471.58|15351.58|15468.41|15348.41|10
1628105880000|2021-08-04 19:38:00|15472.55|15352.55|15473.86|15353.86|15473.86|15353.86|15472.55|15352.55|9
1628105890000|2021-08-04 19:38:10|15474.01|15354.01|15471.69|15351.69|15474.01|15354.01|15471.69|15351.69|9
1628105900000|2021-08-04 19:38:20|15471.37|15351.37|15471.47|15351.47|15471.47|15351.47|15469.54|15349.54|10
1628105910000|2021-08-04 19:38:30|15471.66|15351.66|15472.83|15352.83|15472.83|15352.83|15471.04|15351.04|10
1628105920000|2021-08-04 19:38:40|15473.01|15353.01|15476.63|15356.63|15476.63|15356.63|15473.01|15353.01|9
1628105930000|2021-08-04 19:38:50|15477.43|15357.43|15481.25|15361.25|15481.25|15361.25|15477.43|15357.43|9
1628105940000|2021-08-04 19:39:00|15481.42|15361.42|15484.93|15364.93|15484.93|15364.93|15481.42|15361.42|10
1628105950000|2021-08-04 19:39:10|15485.04|15365.04|15487.4|15367.4|15487.4|15367.4|15485.04|15365.04|10
1628105960000|2021-08-04 19:39:20|15486.21|15366.21|15487.55|15367.55|15487.55|15367.55|15485.35|15365.35|9
1628105970000|2021-08-04 19:39:30|15488.66|15368.66|15490.92|15370.92|15490.95|15370.95|15488.66|15368.66|10
1628105980000|2021-08-04 19:39:40|15490.89|15370.89|15490.8|15370.8|15491.23|15371.23|15490.09|15370.09|10
1628105990000|2021-08-04 19:39:50|15490.88|15370.88|15493.07|15373.07|15493.07|15373.07|15490.88|15370.88|9
1628106000000|2021-08-04 19:40:00|15493.08|15373.08|15494.78|15374.78|15494.78|15374.78|15493.08|15373.08|9
1628106010000|2021-08-04 19:40:10|15494.88|15374.88|15498.27|15378.27|15498.27|15378.27|15494.88|15374.88|10
1628106020000|2021-08-04 19:40:20|15498.25|15378.25|15498.51|15378.51|15498.59|15378.59|15497.91|15377.91|10
1628106030000|2021-08-04 19:40:30|15497.66|15377.66|15500.14|15380.14|15500.14|15380.14|15497.66|15377.66|10
1628106040000|2021-08-04 19:40:40|15500.24|15380.24|15501.52|15381.52|15501.52|15381.52|15500.24|15380.24|10
1628106050000|2021-08-04 19:40:50|15501.68|15381.68|15502.07|15382.07|15502.44|15382.44|15501.68|15381.68|10
1628106060000|2021-08-04 19:41:00|15502|15382|15501.87|15381.87|15502|15382|15501.49|15381.49|10
1628106070000|2021-08-04 19:41:10|15502.35|15382.35|15501.95|15381.95|15502.35|15382.35|15501.81|15381.81|7
1628106080000|2021-08-04 19:41:20|15502.12|15382.12|15501.51|15381.51|15502.12|15382.12|15500.47|15380.47|10
1628106090000|2021-08-04 19:41:30|15501.69|15381.69|15501.75|15381.75|15501.75|15381.75|15501.5|15381.5|7
1628106100000|2021-08-04 19:41:40|15501.49|15381.49|15500.48|15380.48|15501.49|15381.49|15500.48|15380.48|6
1628106110000|2021-08-04 19:41:50|15500.67|15380.67|15501.03|15381.03|15501.12|15381.12|15500.3|15380.3|10
1628106120000|2021-08-04 19:42:00|15500.94|15380.94|15502.28|15382.28|15502.28|15382.28|15500.94|15380.94|7
1628106130000|2021-08-04 19:42:10|15502.31|15382.31|15504.35|15384.35|15504.51|15384.51|15502.31|15382.31|10
1628106140000|2021-08-04 19:42:20|15505.22|15385.22|15504.18|15384.18|15506.3|15386.3|15504.18|15384.18|9
1628106150000|2021-08-04 19:42:30|15504.11|15384.11|15504.23|15384.23|15504.39|15384.39|15504.02|15384.02|10
1628106160000|2021-08-04 19:42:40|15503.72|15383.72|15503.34|15383.34|15503.73|15383.73|15503.03|15383.03|10
1628106170000|2021-08-04 19:42:50|15502.23|15382.23|15502.85|15382.85|15503.05|15383.05|15501.8|15381.8|10
1628106180000|2021-08-04 19:43:00|15502.8|15382.8|15505.35|15385.35|15505.35|15385.35|15502.8|15382.8|10
1628106190000|2021-08-04 19:43:10|15505.33|15385.33|15507.18|15387.18|15507.19|15387.19|15505.33|15385.33|10
1628106200000|2021-08-04 19:43:20|15507.67|15387.67|15508.34|15388.34|15508.45|15388.45|15507.67|15387.67|9
1628106210000|2021-08-04 19:43:30|15508.26|15388.26|15508.96|15388.96|15508.96|15388.96|15508.26|15388.26|10
1628106220000|2021-08-04 19:43:40|15509.05|15389.05|15508.4|15388.4|15509.12|15389.12|15508.4|15388.4|7
1628106230000|2021-08-04 19:43:50|15508.31|15388.31|15507.13|15387.13|15508.31|15388.31|15507.13|15387.13|10
1628106240000|2021-08-04 19:44:00|15507.32|15387.32|15507.81|15387.81|15508.17|15388.17|15507.32|15387.32|9
1628106250000|2021-08-04 19:44:10|15507.63|15387.63|15506.44|15386.44|15507.63|15387.63|15504.53|15384.53|10
1628106260000|2021-08-04 19:44:20|15506.15|15386.15|15507.16|15387.16|15507.39|15387.39|15506.11|15386.11|10
1628106270000|2021-08-04 19:44:30|15507.23|15387.23|15508.38|15388.38|15508.38|15388.38|15507.23|15387.23|9
1628106280000|2021-08-04 19:44:40|15508.44|15388.44|15508.47|15388.47|15509.27|15389.27|15508.44|15388.44|10
1628106290000|2021-08-04 19:44:50|15508.65|15388.65|15508.9|15388.9|15509.2|15389.2|15508.27|15388.27|10
1628106300000|2021-08-04 19:45:00|15508.98|15388.98|15510.51|15390.51|15511.3|15391.3|15508.98|15388.98|9
1628106310000|2021-08-04 19:45:10|15510.71|15390.71|15511.58|15391.58|15511.58|15391.58|15510.71|15390.71|8
1628106320000|2021-08-04 19:45:20|15511.65|15391.65|15512.86|15392.86|15513|15393|15511.65|15391.65|9
1628106330000|2021-08-04 19:45:30|15513.16|15393.16|15513.17|15393.17|15513.17|15393.17|15512.08|15392.08|10
1628106340000|2021-08-04 19:45:40|15513.25|15393.25|15513.14|15393.14|15513.28|15393.28|15512.97|15392.97|9
1628106350000|2021-08-04 19:45:50|15513.41|15393.41|15514.5|15394.5|15514.5|15394.5|15513.01|15393.01|10
1628106360000|2021-08-04 19:46:00|15514.27|15394.27|15514.14|15394.14|15514.32|15394.32|15513.95|15393.95|7
1628106370000|2021-08-04 19:46:10|15514.49|15394.49|15513.17|15393.17|15514.54|15394.54|15512.74|15392.74|10
1628106380000|2021-08-04 19:46:20|15513.24|15393.24|15513.61|15393.61|15513.68|15393.68|15513.22|15393.22|8
1628106390000|2021-08-04 19:46:30|15513.54|15393.54|15513.63|15393.63|15513.85|15393.85|15513.42|15393.42|9
1628106400000|2021-08-04 19:46:40|15512.97|15392.97|15511.68|15391.68|15512.97|15392.97|15511.57|15391.57|9
1628106410000|2021-08-04 19:46:50|15511.39|15391.39|15510.07|15390.07|15511.39|15391.39|15510.07|15390.07|9
1628106420000|2021-08-04 19:47:00|15509.93|15389.93|15508.26|15388.26|15510.93|15390.93|15508.26|15388.26|10
1628106430000|2021-08-04 19:47:10|15508.14|15388.14|15505.15|15385.15|15509.16|15389.16|15505.15|15385.15|10
1628106440000|2021-08-04 19:47:20|15504.32|15384.32|15503.48|15383.48|15504.35|15384.35|15503.48|15383.48|10
1628106450000|2021-08-04 19:47:30|15503.3|15383.3|15499.38|15379.38|15503.3|15383.3|15499.38|15379.38|10
1628106460000|2021-08-04 19:47:40|15498.5|15378.5|15495.48|15375.48|15498.5|15378.5|15495.48|15375.48|9
1628106470000|2021-08-04 19:47:50|15495.64|15375.64|15495.14|15375.14|15495.64|15375.64|15495.07|15375.07|10
1628106480000|2021-08-04 19:48:00|15495|15375|15492.64|15372.64|15495|15375|15492.42|15372.42|10
1628106490000|2021-08-04 19:48:10|15491.68|15371.68|15487.75|15367.75|15491.68|15371.68|15487.53|15367.53|10
1628106500000|2021-08-04 19:48:20|15487.49|15367.49|15484.48|15364.48|15487.82|15367.82|15484.48|15364.48|10
1628106510000|2021-08-04 19:48:30|15484.41|15364.41|15484.07|15364.07|15484.98|15364.98|15483.96|15363.96|10
1628106520000|2021-08-04 19:48:40|15484|15364|15484.77|15364.77|15485.19|15365.19|15483.99|15363.99|8
1628106530000|2021-08-04 19:48:50|15484.98|15364.98|15485.76|15365.76|15485.76|15365.76|15484.68|15364.68|8
1628106540000|2021-08-04 19:49:00|15486.01|15366.01|15487.55|15367.55|15487.81|15367.81|15485.63|15365.63|10
1628106550000|2021-08-04 19:49:10|15487.84|15367.84|15490.05|15370.05|15490.05|15370.05|15487.84|15367.84|10
1628106560000|2021-08-04 19:49:20|15489.93|15369.93|15494.32|15374.32|15494.32|15374.32|15489.83|15369.83|10
1628106570000|2021-08-04 19:49:30|15495.27|15375.27|15497.05|15377.05|15497.13|15377.13|15495.27|15375.27|10
1628106580000|2021-08-04 19:49:40|15497.14|15377.14|15499.57|15379.57|15499.57|15379.57|15497.14|15377.14|9
1628106590000|2021-08-04 19:49:50|15499.7|15379.7|15500.88|15380.88|15500.88|15380.88|15499.7|15379.7|10
1628106600000|2021-08-04 19:50:00|15500.92|15380.92|15505.16|15385.16|15505.16|15385.16|15500.92|15380.92|10
1628106610000|2021-08-04 19:50:10|15506.65|15386.65|15513.01|15393.01|15513.38|15393.38|15506.65|15386.65|10
1628106620000|2021-08-04 19:50:20|15513.25|15393.25|15513.15|15393.15|15513.46|15393.46|15512.95|15392.95|9
1628106630000|2021-08-04 19:50:30|15513.68|15393.68|15512.85|15392.85|15514.01|15394.01|15512.85|15392.85|9
1628106640000|2021-08-04 19:50:40|15512.96|15392.96|15514.65|15394.65|15514.65|15394.65|15512.9|15392.9|9
1628106650000|2021-08-04 19:50:50|15514.74|15394.74|15514.36|15394.36|15514.74|15394.74|15513.49|15393.49|9
1628106660000|2021-08-04 19:51:00|15514.51|15394.51|15516.41|15396.41|15516.41|15396.41|15514.51|15394.51|10
1628106670000|2021-08-04 19:51:10|15516.2|15396.2|15518.31|15398.31|15518.31|15398.31|15515.85|15395.85|9
1628106680000|2021-08-04 19:51:20|15518.37|15398.37|15519.13|15399.13|15519.21|15399.21|15517.56|15397.56|10
1628106690000|2021-08-04 19:51:30|15519.06|15399.06|15520.24|15400.24|15520.24|15400.24|15519.06|15399.06|10
1628106700000|2021-08-04 19:51:40|15520.46|15400.46|15520.43|15400.43|15520.54|15400.54|15519.4|15399.4|7
1628106710000|2021-08-04 19:51:50|15520.46|15400.46|15521.33|15401.33|15521.33|15401.33|15520.46|15400.46|8
1628106720000|2021-08-04 19:52:00|15521.38|15401.38|15518.05|15398.05|15521.38|15401.38|15518.05|15398.05|9
1628106730000|2021-08-04 19:52:10|15517.25|15397.25|15513.72|15393.72|15517.25|15397.25|15513.7|15393.7|9
1628106740000|2021-08-04 19:52:20|15514.83|15394.83|15514.02|15394.02|15514.83|15394.83|15511.86|15391.86|10
1628106750000|2021-08-04 19:52:30|15514.25|15394.25|15518.46|15398.46|15518.47|15398.47|15514.25|15394.25|10
1628106760000|2021-08-04 19:52:40|15518.11|15398.11|15520.5|15400.5|15520.5|15400.5|15517.84|15397.84|10
1628106770000|2021-08-04 19:52:50|15521.02|15401.02|15523.91|15403.91|15523.91|15403.91|15521.02|15401.02|9
1628106780000|2021-08-04 19:53:00|15524.54|15404.54|15524.48|15404.48|15524.86|15404.86|15523.75|15403.75|10
1628106790000|2021-08-04 19:53:10|15524.75|15404.75|15526.31|15406.31|15526.31|15406.31|15524.65|15404.65|10
1628106800000|2021-08-04 19:53:20|15526.44|15406.44|15528.04|15408.04|15528.04|15408.04|15526.44|15406.44|9
1628106810000|2021-08-04 19:53:30|15528.13|15408.13|15529.4|15409.4|15529.4|15409.4|15527.92|15407.92|10
1628106820000|2021-08-04 19:53:40|15529.35|15409.35|15530.14|15410.14|15530.58|15410.58|15529.21|15409.21|10
1628106830000|2021-08-04 19:53:50|15530.05|15410.05|15527.18|15407.18|15530.05|15410.05|15527.18|15407.18|10
1628106840000|2021-08-04 19:54:00|15526.57|15406.57|15525.31|15405.31|15526.57|15406.57|15525.23|15405.23|10
1628106850000|2021-08-04 19:54:10|15525.26|15405.26|15527.26|15407.26|15527.28|15407.28|15525.26|15405.26|10
1628106860000|2021-08-04 19:54:20|15527.94|15407.94|15530.62|15410.62|15530.62|15410.62|15527.69|15407.69|7
1628106870000|2021-08-04 19:54:30|15530.91|15410.91|15532.86|15412.86|15532.86|15412.86|15530.91|15410.91|9
1628106880000|2021-08-04 19:54:40|15532.81|15412.81|15533.61|15413.61|15533.61|15413.61|15532.44|15412.44|10
1628106890000|2021-08-04 19:54:50|15533.51|15413.51|15536.88|15416.88|15536.88|15416.88|15533.47|15413.47|10
1628106900000|2021-08-04 19:55:00|15537.24|15417.24|15537.36|15417.36|15537.49|15417.49|15537.14|15417.14|9
1628106910000|2021-08-04 19:55:10|15537.53|15417.53|15538.26|15418.26|15539.01|15419.01|15536.19|15416.19|10
1628106920000|2021-08-04 19:55:20|15538.1|15418.1|15538.65|15418.65|15539.46|15419.46|15538.1|15418.1|10
1628106930000|2021-08-04 19:55:30|15539.29|15419.29|15539.68|15419.68|15539.96|15419.96|15539.29|15419.29|9
1628106940000|2021-08-04 19:55:40|15539.7|15419.7|15542.61|15422.61|15542.61|15422.61|15539.7|15419.7|10
1628106950000|2021-08-04 19:55:50|15542.72|15422.72|15541.49|15421.49|15542.93|15422.93|15540.82|15420.82|8
1628106960000|2021-08-04 19:56:00|15541.22|15421.22|15539.92|15419.92|15541.22|15421.22|15539.92|15419.92|8
1628106970000|2021-08-04 19:56:10|15539.44|15419.44|15539.13|15419.13|15539.44|15419.44|15538.95|15418.95|9
1628106980000|2021-08-04 19:56:20|15538.86|15418.86|15538.61|15418.61|15538.93|15418.93|15538.43|15418.43|9
1628106990000|2021-08-04 19:56:30|15538.29|15418.29|15538.18|15418.18|15538.33|15418.33|15537.8|15417.8|9
1628107000000|2021-08-04 19:56:40|15538.16|15418.16|15539.1|15419.1|15539.48|15419.48|15538.16|15418.16|10
1628107010000|2021-08-04 19:56:50|15539.46|15419.46|15539.28|15419.28|15540.05|15420.05|15538.93|15418.93|9
1628107020000|2021-08-04 19:57:00|15539.3|15419.3|15537.78|15417.78|15539.57|15419.57|15537.78|15417.78|9
1628107030000|2021-08-04 19:57:10|15538.09|15418.09|15534.39|15414.39|15538.09|15418.09|15534.39|15414.39|10
1628107040000|2021-08-04 19:57:20|15533.67|15413.67|15528.32|15408.32|15533.8|15413.8|15528.32|15408.32|10
1628107050000|2021-08-04 19:57:30|15528.71|15408.71|15530.47|15410.47|15530.56|15410.56|15528.15|15408.15|10
1628107060000|2021-08-04 19:57:40|15530.84|15410.84|15532.33|15412.33|15532.36|15412.36|15530.84|15410.84|10
1628107070000|2021-08-04 19:57:50|15532.35|15412.35|15533.13|15413.13|15533.18|15413.18|15532.05|15412.05|8
1628107080000|2021-08-04 19:58:00|15533.16|15413.16|15533.76|15413.76|15534.09|15414.09|15532.6|15412.6|10
1628107090000|2021-08-04 19:58:10|15533.61|15413.61|15534.73|15414.73|15534.77|15414.77|15533.47|15413.47|10
1628107100000|2021-08-04 19:58:20|15534.62|15414.62|15534.73|15414.73|15534.73|15414.73|15533.44|15413.44|10
1628107110000|2021-08-04 19:58:30|15534.45|15414.45|15534.81|15414.81|15534.81|15414.81|15534.42|15414.42|10
1628107120000|2021-08-04 19:58:40|15534.45|15414.45|15533.93|15413.93|15535.11|15415.11|15533.93|15413.93|10
1628107130000|2021-08-04 19:58:50|15533.4|15413.4|15533.19|15413.19|15533.41|15413.41|15532.96|15412.96|10
1628107140000|2021-08-04 19:59:00|15533.28|15413.28|15526.35|15406.35|15534.2|15414.2|15526.35|15406.35|10
1628107150000|2021-08-04 19:59:10|15526.24|15406.24|15525.39|15405.39|15526.24|15406.24|15525.32|15405.32|7
1628107160000|2021-08-04 19:59:20|15525.02|15405.02|15526.45|15406.45|15527.04|15407.04|15525.02|15405.02|10
1628107170000|2021-08-04 19:59:30|15527.43|15407.43|15526.63|15406.63|15527.67|15407.67|15526.54|15406.54|10
1628107180000|2021-08-04 19:59:40|15526.64|15406.64|15529.07|15409.07|15529.23|15409.23|15526.64|15406.64|10
1628107190000|2021-08-04 19:59:50|15528.53|15408.53|15529.15|15409.15|15529.15|15409.15|15527.59|15407.59|10
1628107200000|2021-08-04 20:00:00|15529.23|15409.23|15535.72|15415.72|15535.72|15415.72|15528.88|15408.88|10
1628107210000|2021-08-04 20:00:10|15536.57|15416.57|15541.97|15421.97|15541.97|15421.97|15536.57|15416.57|10
1628107220000|2021-08-04 20:00:20|15542.91|15422.91|15544.37|15424.37|15544.37|15424.37|15542.91|15422.91|10
1628107230000|2021-08-04 20:00:30|15544.03|15424.03|15545.96|15425.96|15545.96|15425.96|15544.03|15424.03|10
1628107240000|2021-08-04 20:00:40|15545.76|15425.76|15545.64|15425.64|15545.87|15425.87|15545.53|15425.53|10
1628107250000|2021-08-04 20:00:50|15545.71|15425.71|15547.34|15427.34|15547.34|15427.34|15545.71|15425.71|10
1628107260000|2021-08-04 20:01:00|15547.59|15427.59|15547.6|15427.6|15548.58|15428.58|15547.23|15427.23|10
1628107270000|2021-08-04 20:01:10|15548.27|15428.27|15550.34|15430.34|15550.38|15430.38|15548.27|15428.27|10
1628107280000|2021-08-04 20:01:20|15549.76|15429.76|15546.61|15426.61|15549.76|15429.76|15546.61|15426.61|10
1628107290000|2021-08-04 20:01:30|15546.21|15426.21|15536.45|15416.45|15546.53|15426.53|15536.45|15416.45|10
1628107300000|2021-08-04 20:01:40|15536.32|15416.32|15532.65|15412.65|15536.32|15416.32|15532.65|15412.65|10
1628107310000|2021-08-04 20:01:50|15532.52|15412.52|15530.51|15410.51|15532.56|15412.56|15530.49|15410.49|10
1628107320000|2021-08-04 20:02:00|15529.89|15409.89|15525|15405|15529.89|15409.89|15525|15405|10
1628107330000|2021-08-04 20:02:10|15524.76|15404.76|15523|15403|15524.76|15404.76|15522.51|15402.51|9
1628107340000|2021-08-04 20:02:20|15521.78|15401.78|15522.31|15402.31|15522.31|15402.31|15520.16|15400.16|10
1628107350000|2021-08-04 20:02:30|15522.39|15402.39|15521.16|15401.16|15522.61|15402.61|15521.16|15401.16|10
1628107360000|2021-08-04 20:02:40|15520.97|15400.97|15524.39|15404.39|15524.39|15404.39|15518.77|15398.77|10
1628107370000|2021-08-04 20:02:50|15524.72|15404.72|15533.82|15413.82|15533.82|15413.82|15524.72|15404.72|10
1628107380000|2021-08-04 20:03:00|15533.88|15413.88|15538.46|15418.46|15538.46|15418.46|15532.56|15412.56|10
1628107390000|2021-08-04 20:03:10|15541.29|15421.29|15547.64|15427.64|15547.72|15427.72|15541.29|15421.29|10
1628107400000|2021-08-04 20:03:20|15550.07|15430.07|15553.71|15433.71|15553.71|15433.71|15550.07|15430.07|10
1628107410000|2021-08-04 20:03:30|15554.02|15434.02|15557.21|15437.21|15557.21|15437.21|15554.02|15434.02|10
1628107420000|2021-08-04 20:03:40|15556.66|15436.66|15554.73|15434.73|15556.66|15436.66|15554.47|15434.47|9
1628107430000|2021-08-04 20:03:50|15554.19|15434.19|15553.79|15433.79|15554.51|15434.51|15552.94|15432.94|10
1628107440000|2021-08-04 20:04:00|15553.96|15433.96|15555.74|15435.74|15556.63|15436.63|15553.96|15433.96|10
1628107450000|2021-08-04 20:04:10|15556.5|15436.5|15558.19|15438.19|15558.46|15438.46|15556.5|15436.5|10
1628107460000|2021-08-04 20:04:20|15558.39|15438.39|15561.2|15441.2|15561.2|15441.2|15558.39|15438.39|10
1628107470000|2021-08-04 20:04:30|15561.28|15441.28|15563.88|15443.88|15563.88|15443.88|15561.28|15441.28|10
1628107480000|2021-08-04 20:04:40|15562.68|15442.68|15563.46|15443.46|15563.46|15443.46|15561.83|15441.83|10
1628107490000|2021-08-04 20:04:50|15563.59|15443.59|15561.9|15441.9|15563.63|15443.63|15561.9|15441.9|9
1628107500000|2021-08-04 20:05:00|15560.64|15440.64|15558.68|15438.68|15560.8|15440.8|15557.04|15437.04|10
1628107510000|2021-08-04 20:05:10|15558.52|15438.52|15558.45|15438.45|15558.52|15438.52|15558.25|15438.25|10
1628107520000|2021-08-04 20:05:20|15558.31|15438.31|15558.9|15438.9|15558.9|15438.9|15557.26|15437.26|10
1628107530000|2021-08-04 20:05:30|15558.55|15438.55|15558.15|15438.15|15558.75|15438.75|15557.48|15437.48|10
1628107540000|2021-08-04 20:05:40|15558.23|15438.23|15560.91|15440.91|15560.91|15440.91|15558.23|15438.23|10
1628107550000|2021-08-04 20:05:50|15561.85|15441.85|15566.46|15446.46|15566.46|15446.46|15561.85|15441.85|10
1628107560000|2021-08-04 20:06:00|15566.47|15446.47|15566.15|15446.15|15566.57|15446.57|15565.93|15445.93|10
1628107570000|2021-08-04 20:06:10|15566.14|15446.14|15567.15|15447.15|15567.25|15447.25|15566.14|15446.14|10
1628107580000|2021-08-04 20:06:20|15566.97|15446.97|15566.62|15446.62|15567.41|15447.41|15566.19|15446.19|10
1628107590000|2021-08-04 20:06:30|15566.57|15446.57|15565.45|15445.45|15566.57|15446.57|15565.45|15445.45|9
1628107600000|2021-08-04 20:06:40|15565.31|15445.31|15564.61|15444.61|15565.31|15445.31|15564.25|15444.25|10
1628107610000|2021-08-04 20:06:50|15565.01|15445.01|15565.67|15445.67|15565.67|15445.67|15564.49|15444.49|10
1628107620000|2021-08-04 20:07:00|15565.82|15445.82|15566.17|15446.17|15566.19|15446.19|15565.82|15445.82|10
1628107630000|2021-08-04 20:07:10|15566.13|15446.13|15564.26|15444.26|15567.32|15447.32|15564.26|15444.26|10
1628107640000|2021-08-04 20:07:20|15563.84|15443.84|15563.22|15443.22|15563.9|15443.9|15562.96|15442.96|10
1628107650000|2021-08-04 20:07:30|15563.5|15443.5|15563.62|15443.62|15563.62|15443.62|15563.22|15443.22|10
1628107660000|2021-08-04 20:07:40|15563.21|15443.21|15563.32|15443.32|15564.24|15444.24|15563.21|15443.21|10
1628107670000|2021-08-04 20:07:50|15563.29|15443.29|15564.99|15444.99|15564.99|15444.99|15563.21|15443.21|6
1628107680000|2021-08-04 20:08:00|15566.35|15446.35|15569.34|15449.34|15570.81|15450.81|15565.42|15445.42|10
1628107690000|2021-08-04 20:08:10|15568.2|15448.2|15567.71|15447.71|15568.87|15448.87|15566.61|15446.61|10
1628107700000|2021-08-04 20:08:20|15568.36|15448.36|15567.19|15447.19|15568.36|15448.36|15567.01|15447.01|10
1628107710000|2021-08-04 20:08:30|15568.08|15448.08|15565.82|15445.82|15568.08|15448.08|15565.82|15445.82|9
1628107720000|2021-08-04 20:08:40|15566.07|15446.07|15566.73|15446.73|15566.74|15446.74|15565.82|15445.82|9
1628107730000|2021-08-04 20:08:50|15566.68|15446.68|15567.83|15447.83|15567.83|15447.83|15565.47|15445.47|9
1628107740000|2021-08-04 20:09:00|15568|15448|15576.88|15456.88|15576.88|15456.88|15568|15448|10
1628107750000|2021-08-04 20:09:10|15577.88|15457.88|15580.57|15460.57|15580.83|15460.83|15577.54|15457.54|10
1628107760000|2021-08-04 20:09:20|15580.45|15460.45|15582.39|15462.39|15583.11|15463.11|15579.77|15459.77|10
1628107770000|2021-08-04 20:09:30|15582.16|15462.16|15579.81|15459.81|15582.16|15462.16|15579.81|15459.81|10
1628107780000|2021-08-04 20:09:40|15579.69|15459.69|15579.1|15459.1|15579.82|15459.82|15579.02|15459.02|10
1628107790000|2021-08-04 20:09:50|15578.95|15458.95|15582.65|15462.65|15582.65|15462.65|15578.95|15458.95|10
1628107800000|2021-08-04 20:10:00|15582.71|15462.71|15588.32|15468.32|15588.37|15468.37|15582.71|15462.71|10
1628107810000|2021-08-04 20:10:10|15589.9|15469.9|15599.87|15479.87|15599.87|15479.87|15589.9|15469.9|10
1628107820000|2021-08-04 20:10:20|15599.89|15479.89|15596.7|15476.7|15599.89|15479.89|15596.7|15476.7|10
1628107830000|2021-08-04 20:10:30|15596.98|15476.98|15589.57|15469.57|15596.98|15476.98|15589.57|15469.57|10
1628107840000|2021-08-04 20:10:40|15589.25|15469.25|15584.74|15464.74|15589.25|15469.25|15584.56|15464.56|10
1628107850000|2021-08-04 20:10:50|15584.15|15464.15|15579.07|15459.07|15584.15|15464.15|15579.07|15459.07|10
1628107860000|2021-08-04 20:11:00|15578.69|15458.69|15580.97|15460.97|15580.97|15460.97|15576.97|15456.97|10
1628107870000|2021-08-04 20:11:10|15581.68|15461.68|15582.14|15462.14|15582.73|15462.73|15581.68|15461.68|10
1628107880000|2021-08-04 20:11:20|15583.08|15463.08|15582.5|15462.5|15583.08|15463.08|15582.4|15462.4|8
1628107890000|2021-08-04 20:11:30|15582.54|15462.54|15576.32|15456.32|15582.54|15462.54|15576.32|15456.32|10
1628107900000|2021-08-04 20:11:40|15574.34|15454.34|15569.83|15449.83|15574.34|15454.34|15569.83|15449.83|9
1628107910000|2021-08-04 20:11:50|15569.54|15449.54|15568.32|15448.32|15569.54|15449.54|15568.05|15448.05|10
1628107920000|2021-08-04 20:12:00|15568.26|15448.26|15565.75|15445.75|15568.3|15448.3|15565.75|15445.75|10
1628107930000|2021-08-04 20:12:10|15565.61|15445.61|15567|15447|15567|15447|15565.44|15445.44|10
1628107940000|2021-08-04 20:12:20|15567.06|15447.06|15563.41|15443.41|15567.39|15447.39|15563.41|15443.41|10
1628107950000|2021-08-04 20:12:30|15561.95|15441.95|15561.26|15441.26|15561.95|15441.95|15560.85|15440.85|10
1628107960000|2021-08-04 20:12:40|15560.95|15440.95|15560.13|15440.13|15561.12|15441.12|15559.62|15439.62|10
1628107970000|2021-08-04 20:12:50|15560.08|15440.08|15559.98|15439.98|15560.08|15440.08|15558.58|15438.58|10
1628107980000|2021-08-04 20:13:00|15559.94|15439.94|15560.16|15440.16|15560.16|15440.16|15558.27|15438.27|10
1628107990000|2021-08-04 20:13:10|15560.1|15440.1|15559.39|15439.39|15560.3|15440.3|15559.3|15439.3|9
1628108000000|2021-08-04 20:13:20|15559.32|15439.32|15558.65|15438.65|15559.32|15439.32|15558.65|15438.65|9
1628108010000|2021-08-04 20:13:30|15558.7|15438.7|15559.25|15439.25|15559.67|15439.67|15558.7|15438.7|9
1628108020000|2021-08-04 20:13:40|15559.24|15439.24|15559.61|15439.61|15559.92|15439.92|15559.24|15439.24|6
1628108030000|2021-08-04 20:13:50|15559.6|15439.6|15560.88|15440.88|15561.81|15441.81|15559.6|15439.6|9
1628108040000|2021-08-04 20:14:00|15561.07|15441.07|15561.29|15441.29|15561.78|15441.78|15560.92|15440.92|10
1628108050000|2021-08-04 20:14:10|15561.15|15441.15|15558.12|15438.12|15561.15|15441.15|15558.12|15438.12|10
1628108060000|2021-08-04 20:14:20|15558.18|15438.18|15558.09|15438.09|15558.41|15438.41|15557.96|15437.96|10
1628108070000|2021-08-04 20:14:30|15558.12|15438.12|15557.69|15437.69|15558.37|15438.37|15557.69|15437.69|9
1628108080000|2021-08-04 20:14:40|15557.71|15437.71|15556.82|15436.82|15557.71|15437.71|15556.71|15436.71|10
1628108090000|2021-08-04 20:14:50|15556.74|15436.74|15556.32|15436.32|15556.74|15436.74|15555.77|15435.77|9
1628108100000|2021-08-04 20:15:00|15556.35|15436.35|15556.77|15436.77|15556.77|15436.77|15555.7|15435.7|10
1628108110000|2021-08-04 20:15:10|15555.88|15435.88|15552.73|15432.73|15555.88|15435.88|15552.16|15432.16|10
1628108120000|2021-08-04 20:15:20|15550.74|15430.74|15550.89|15430.89|15551.18|15431.18|15550.14|15430.14|10
1628108130000|2021-08-04 20:15:30|15551.16|15431.16|15551.7|15431.7|15552.82|15432.82|15550.74|15430.74|10
1628108140000|2021-08-04 20:15:40|15551.91|15431.91|15553.19|15433.19|15553.26|15433.26|15551.91|15431.91|10
1628108150000|2021-08-04 20:15:50|15553.68|15433.68|15558.13|15438.13|15558.13|15438.13|15553.59|15433.59|10
1628108160000|2021-08-04 20:16:00|15558.36|15438.36|15558.08|15438.08|15559.13|15439.13|15558.08|15438.08|10
1628108170000|2021-08-04 20:16:10|15558.53|15438.53|15559.61|15439.61|15560.65|15440.65|15558.16|15438.16|10
1628108180000|2021-08-04 20:16:20|15558.55|15438.55|15559.03|15439.03|15559.64|15439.64|15558.53|15438.53|9
1628108190000|2021-08-04 20:16:30|15560.09|15440.09|15564.3|15444.3|15564.3|15444.3|15559.99|15439.99|10
1628108200000|2021-08-04 20:16:40|15565.39|15445.39|15571.65|15451.65|15571.65|15451.65|15565.39|15445.39|10
1628108210000|2021-08-04 20:16:50|15571.32|15451.32|15575.66|15455.66|15575.66|15455.66|15571.32|15451.32|10
1628108220000|2021-08-04 20:17:00|15574.12|15454.12|15568.73|15448.73|15574.76|15454.76|15568.73|15448.73|10
1628108230000|2021-08-04 20:17:10|15566.24|15446.24|15561.37|15441.37|15566.24|15446.24|15561.37|15441.37|10
1628108240000|2021-08-04 20:17:20|15561.32|15441.32|15561.28|15441.28|15561.67|15441.67|15561.21|15441.21|9
1628108250000|2021-08-04 20:17:30|15561.44|15441.44|15563.38|15443.38|15563.43|15443.43|15561.37|15441.37|10
1628108260000|2021-08-04 20:17:40|15563.4|15443.4|15566.41|15446.41|15566.41|15446.41|15563.4|15443.4|10
1628108270000|2021-08-04 20:17:50|15566.94|15446.94|15567.76|15447.76|15567.76|15447.76|15566.94|15446.94|10
1628108280000|2021-08-04 20:18:00|15567.91|15447.91|15569.97|15449.97|15570.19|15450.19|15567.91|15447.91|10
1628108290000|2021-08-04 20:18:10|15569.55|15449.55|15567.18|15447.18|15569.55|15449.55|15566.98|15446.98|9
1628108300000|2021-08-04 20:18:20|15567.01|15447.01|15566.4|15446.4|15567.03|15447.03|15566.38|15446.38|9
1628108310000|2021-08-04 20:18:30|15566.45|15446.45|15566.28|15446.28|15566.57|15446.57|15566.23|15446.23|9
1628108320000|2021-08-04 20:18:40|15566.39|15446.39|15565.77|15445.77|15567.54|15447.54|15565.64|15445.64|9
1628108330000|2021-08-04 20:18:50|15565.89|15445.89|15566.36|15446.36|15566.8|15446.8|15565.72|15445.72|9
1628108340000|2021-08-04 20:19:00|15566.35|15446.35|15566.16|15446.16|15566.35|15446.35|15566.11|15446.11|8
1628108350000|2021-08-04 20:19:10|15565.98|15445.98|15566.27|15446.27|15566.27|15446.27|15565.04|15445.04|10
1628108360000|2021-08-04 20:19:20|15566.58|15446.58|15568.88|15448.88|15569.07|15449.07|15566.58|15446.58|10
1628108370000|2021-08-04 20:19:30|15568.83|15448.83|15569.15|15449.15|15569.18|15449.18|15568.43|15448.43|10
1628108380000|2021-08-04 20:19:40|15569.03|15449.03|15568.82|15448.82|15569.03|15449.03|15568.37|15448.37|10
1628108390000|2021-08-04 20:19:50|15568.81|15448.81|15567.48|15447.48|15568.81|15448.81|15567.11|15447.11|9
1628108400000|2021-08-04 20:20:00|15567.49|15447.49|15569.68|15449.68|15569.68|15449.68|15567.45|15447.45|9
1628108410000|2021-08-04 20:20:10|15569.7|15449.7|15571.31|15451.31|15571.31|15451.31|15569.7|15449.7|9
1628108420000|2021-08-04 20:20:20|15571.76|15451.76|15570.54|15450.54|15571.76|15451.76|15570.54|15450.54|10
1628108430000|2021-08-04 20:20:30|15569.99|15449.99|15569.12|15449.12|15569.99|15449.99|15568.61|15448.61|10
1628108440000|2021-08-04 20:20:40|15568.94|15448.94|15571.27|15451.27|15571.36|15451.36|15568.94|15448.94|9
1628108450000|2021-08-04 20:20:50|15571.59|15451.59|15571.08|15451.08|15571.78|15451.78|15570.77|15450.77|9
1628108460000|2021-08-04 20:21:00|15570.91|15450.91|15572.24|15452.24|15572.24|15452.24|15570.91|15450.91|10
1628108470000|2021-08-04 20:21:10|15572.79|15452.79|15575.69|15455.69|15575.69|15455.69|15572.79|15452.79|8
1628108480000|2021-08-04 20:21:20|15575.98|15455.98|15575.89|15455.89|15577.91|15457.91|15575.58|15455.58|10
1628108490000|2021-08-04 20:21:30|15575.52|15455.52|15575.98|15455.98|15576.8|15456.8|15575.52|15455.52|10
1628108500000|2021-08-04 20:21:40|15575.73|15455.73|15573.81|15453.81|15575.73|15455.73|15573.81|15453.81|9
1628108510000|2021-08-04 20:21:50|15573.9|15453.9|15576.47|15456.47|15576.52|15456.52|15573.9|15453.9|9
1628108520000|2021-08-04 20:22:00|15576.46|15456.46|15577.41|15457.41|15577.41|15457.41|15576.42|15456.42|10
1628108530000|2021-08-04 20:22:10|15577.81|15457.81|15578.91|15458.91|15578.91|15458.91|15577.42|15457.42|9
1628108540000|2021-08-04 20:22:20|15579.09|15459.09|15580.47|15460.47|15580.49|15460.49|15578.9|15458.9|9
1628108550000|2021-08-04 20:22:30|15580.6|15460.6|15582.44|15462.44|15582.44|15462.44|15580.6|15460.6|10
1628108560000|2021-08-04 20:22:40|15582.5|15462.5|15583.52|15463.52|15583.52|15463.52|15581.74|15461.74|10
1628108570000|2021-08-04 20:22:50|15583.12|15463.12|15582.85|15462.85|15583.12|15463.12|15582.65|15462.65|10
1628108580000|2021-08-04 20:23:00|15583.13|15463.13|15584.4|15464.4|15584.4|15464.4|15583.13|15463.13|10
1628108590000|2021-08-04 20:23:10|15585.26|15465.26|15586.25|15466.25|15587.23|15467.23|15585.26|15465.26|9
1628108600000|2021-08-04 20:23:20|15584.89|15464.89|15582.97|15462.97|15584.89|15464.89|15582.96|15462.96|10
1628108610000|2021-08-04 20:23:30|15582.94|15462.94|15582.2|15462.2|15583.27|15463.27|15582.14|15462.14|9
1628108620000|2021-08-04 20:23:40|15582.29|15462.29|15582.53|15462.53|15582.86|15462.86|15581.86|15461.86|8
1628108630000|2021-08-04 20:23:50|15582.49|15462.49|15583.81|15463.81|15584.25|15464.25|15582.48|15462.48|9
1628108640000|2021-08-04 20:24:00|15584.05|15464.05|15587.81|15467.81|15587.81|15467.81|15584.05|15464.05|10
1628108650000|2021-08-04 20:24:10|15588.32|15468.32|15588.64|15468.64|15588.66|15468.66|15588.07|15468.07|10
1628108660000|2021-08-04 20:24:20|15588.92|15468.92|15593.34|15473.34|15593.34|15473.34|15588.92|15468.92|10
1628108670000|2021-08-04 20:24:30|15594.17|15474.17|15596.26|15476.26|15596.26|15476.26|15594.17|15474.17|10
1628108680000|2021-08-04 20:24:40|15596.32|15476.32|15598.67|15478.67|15598.69|15478.69|15596.32|15476.32|10
1628108690000|2021-08-04 20:24:50|15598.66|15478.66|15596.96|15476.96|15598.7|15478.7|15596.96|15476.96|10
1628108700000|2021-08-04 20:25:00|15597.02|15477.02|15596.92|15476.92|15597.31|15477.31|15596.68|15476.68|7
1628108710000|2021-08-04 20:25:10|15596.88|15476.88|15596.06|15476.06|15597.69|15477.69|15596.06|15476.06|10
1628108720000|2021-08-04 20:25:20|15595.09|15475.09|15593.28|15473.28|15595.09|15475.09|15593.26|15473.26|10
1628108730000|2021-08-04 20:25:30|15592.89|15472.89|15591.41|15471.41|15592.89|15472.89|15591.23|15471.23|9
1628108740000|2021-08-04 20:25:40|15591.48|15471.48|15592.59|15472.59|15592.71|15472.71|15591.48|15471.48|10
1628108750000|2021-08-04 20:25:50|15592.6|15472.6|15594.3|15474.3|15594.3|15474.3|15592.6|15472.6|9
1628108760000|2021-08-04 20:26:00|15594.41|15474.41|15599.3|15479.3|15599.83|15479.83|15594.41|15474.41|10
1628108770000|2021-08-04 20:26:10|15599.31|15479.31|15601.87|15481.87|15601.91|15481.91|15599.31|15479.31|10
1628108780000|2021-08-04 20:26:20|15601.71|15481.71|15602.57|15482.57|15602.65|15482.65|15601.71|15481.71|10
1628108790000|2021-08-04 20:26:30|15602.58|15482.58|15602.04|15482.04|15602.58|15482.58|15602.04|15482.04|9
1628108800000|2021-08-04 20:26:40|15602.07|15482.07|15607.72|15487.72|15607.72|15487.72|15602.01|15482.01|10
1628108810000|2021-08-04 20:26:50|15609.42|15489.42|15612.44|15492.44|15612.44|15492.44|15609.42|15489.42|10
1628108820000|2021-08-04 20:27:00|15612.82|15492.82|15613.61|15493.61|15614.53|15494.53|15612.82|15492.82|9
1628108830000|2021-08-04 20:27:10|15613.6|15493.6|15615.35|15495.35|15615.35|15495.35|15613.55|15493.55|8
1628108840000|2021-08-04 20:27:20|15615.19|15495.19|15615.82|15495.82|15615.82|15495.82|15615|15495|10
1628108850000|2021-08-04 20:27:30|15616.12|15496.12|15615.26|15495.26|15616.16|15496.16|15614.76|15494.76|9
1628108860000|2021-08-04 20:27:40|15615.8|15495.8|15623.25|15503.25|15623.51|15503.51|15615.8|15495.8|10
1628108870000|2021-08-04 20:27:50|15622.05|15502.05|15618.25|15498.25|15622.05|15502.05|15618.14|15498.14|10
1628108880000|2021-08-04 20:28:00|15617.8|15497.8|15616.45|15496.45|15618.26|15498.26|15616.11|15496.11|10
1628108890000|2021-08-04 20:28:10|15617.54|15497.54|15619.96|15499.96|15620.28|15500.28|15617.28|15497.28|10
1628108900000|2021-08-04 20:28:20|15619.77|15499.77|15619.85|15499.85|15619.85|15499.85|15618.88|15498.88|10
1628108910000|2021-08-04 20:28:30|15619.83|15499.83|15619.14|15499.14|15619.85|15499.85|15619.01|15499.01|9
1628108920000|2021-08-04 20:28:40|15619.02|15499.02|15618.16|15498.16|15619.02|15499.02|15618.16|15498.16|10
1628108930000|2021-08-04 20:28:50|15617.41|15497.41|15618.01|15498.01|15618.01|15498.01|15616.67|15496.67|10
1628108940000|2021-08-04 20:29:00|15617.57|15497.57|15610.51|15490.51|15617.57|15497.57|15610.51|15490.51|10
1628108950000|2021-08-04 20:29:10|15610.07|15490.07|15598.11|15478.11|15610.07|15490.07|15598.11|15478.11|10
1628108960000|2021-08-04 20:29:20|15597.65|15477.65|15595.23|15475.23|15597.69|15477.69|15594.87|15474.87|9
1628108970000|2021-08-04 20:29:30|15594.71|15474.71|15597.41|15477.41|15597.41|15477.41|15594.71|15474.71|10
1628108980000|2021-08-04 20:29:40|15598.34|15478.34|15598.91|15478.91|15599.16|15479.16|15598.34|15478.34|9
1628108990000|2021-08-04 20:29:50|15598.59|15478.59|15596.31|15476.31|15598.59|15478.59|15596.29|15476.29|10
1628109000000|2021-08-04 20:30:00|15596.17|15476.17|15597.28|15477.28|15597.53|15477.53|15596.03|15476.03|9
1628109010000|2021-08-04 20:30:10|15597.4|15477.4|15597.65|15477.65|15598.52|15478.52|15597.35|15477.35|10
1628109020000|2021-08-04 20:30:20|15598.06|15478.06|15603|15483|15603|15483|15598.06|15478.06|10
1628109030000|2021-08-04 20:30:30|15602.06|15482.06|15603.29|15483.29|15603.55|15483.55|15602.06|15482.06|9
1628109040000|2021-08-04 20:30:40|15604.22|15484.22|15603.87|15483.87|15604.28|15484.28|15603.63|15483.63|10
1628109050000|2021-08-04 20:30:50|15603.82|15483.82|15604.57|15484.57|15604.57|15484.57|15603.82|15483.82|10
1628109060000|2021-08-04 20:31:00|15604.58|15484.58|15604.04|15484.04|15604.66|15484.66|15603.77|15483.77|10
1628109070000|2021-08-04 20:31:10|15604.24|15484.24|15601.63|15481.63|15604.24|15484.24|15601.63|15481.63|10
1628109080000|2021-08-04 20:31:20|15601.76|15481.76|15601.04|15481.04|15601.76|15481.76|15600.38|15480.38|10
1628109090000|2021-08-04 20:31:30|15600.81|15480.81|15600.74|15480.74|15601.16|15481.16|15600.44|15480.44|9
1628109100000|2021-08-04 20:31:40|15600.04|15480.04|15595.69|15475.69|15600.04|15480.04|15595.69|15475.69|10
1628109110000|2021-08-04 20:31:50|15595.59|15475.59|15595.85|15475.85|15596.1|15476.1|15594.02|15474.02|10
1628109120000|2021-08-04 20:32:00|15596.23|15476.23|15596.81|15476.81|15597.1|15477.1|15596.23|15476.23|10
1628109130000|2021-08-04 20:32:10|15596.97|15476.97|15596.49|15476.49|15597.17|15477.17|15595.82|15475.82|10
1628109140000|2021-08-04 20:32:20|15596.7|15476.7|15596.46|15476.46|15596.97|15476.97|15596.46|15476.46|8
1628109150000|2021-08-04 20:32:30|15596.35|15476.35|15595.58|15475.58|15596.46|15476.46|15595.31|15475.31|9
1628109160000|2021-08-04 20:32:40|15595.56|15475.56|15595.46|15475.46|15595.56|15475.56|15595.17|15475.17|10
1628109170000|2021-08-04 20:32:50|15595.86|15475.86|15596.55|15476.55|15596.8|15476.8|15595.75|15475.75|10
1628109180000|2021-08-04 20:33:00|15595.43|15475.43|15593.72|15473.72|15595.43|15475.43|15593.72|15473.72|10
1628109190000|2021-08-04 20:33:10|15593.74|15473.74|15592.51|15472.51|15593.74|15473.74|15592.34|15472.34|9
1628109200000|2021-08-04 20:33:20|15592.27|15472.27|15590.17|15470.17|15592.28|15472.28|15590.17|15470.17|10
1628109210000|2021-08-04 20:33:30|15590.08|15470.08|15583.02|15463.02|15590.08|15470.08|15582.38|15462.38|10
1628109220000|2021-08-04 20:33:40|15582.43|15462.43|15579.03|15459.03|15582.43|15462.43|15577.66|15457.66|9
1628109230000|2021-08-04 20:33:50|15578.98|15458.98|15579.91|15459.91|15579.91|15459.91|15578.98|15458.98|10
1628109240000|2021-08-04 20:34:00|15579.95|15459.95|15579.87|15459.87|15580.42|15460.42|15579.64|15459.64|9
1628109250000|2021-08-04 20:34:10|15579.78|15459.78|15581.94|15461.94|15581.94|15461.94|15579.78|15459.78|9
1628109260000|2021-08-04 20:34:20|15581.95|15461.95|15581.21|15461.21|15581.95|15461.95|15580.22|15460.22|10
1628109270000|2021-08-04 20:34:30|15581.27|15461.27|15582.41|15462.41|15582.41|15462.41|15581.12|15461.12|10
1628109280000|2021-08-04 20:34:40|15582.09|15462.09|15581.56|15461.56|15582.68|15462.68|15581.56|15461.56|9
1628109290000|2021-08-04 20:34:50|15581.05|15461.05|15576.41|15456.41|15581.05|15461.05|15576.41|15456.41|10
1628109300000|2021-08-04 20:35:00|15576.73|15456.73|15573.84|15453.84|15576.73|15456.73|15572.51|15452.51|10
1628109310000|2021-08-04 20:35:10|15575.11|15455.11|15578.03|15458.03|15578.35|15458.35|15575.11|15455.11|10
1628109320000|2021-08-04 20:35:20|15579.15|15459.15|15582.4|15462.4|15582.4|15462.4|15579.07|15459.07|9
1628109330000|2021-08-04 20:35:30|15582.56|15462.56|15584.61|15464.61|15584.61|15464.61|15582.3|15462.3|10
1628109340000|2021-08-04 20:35:40|15584.64|15464.64|15585.39|15465.39|15586.26|15466.26|15584.64|15464.64|10
1628109350000|2021-08-04 20:35:50|15582.92|15462.92|15582.12|15462.12|15583.02|15463.02|15581.78|15461.78|10
1628109360000|2021-08-04 20:36:00|15582.15|15462.15|15580.77|15460.77|15582.15|15462.15|15580.26|15460.26|10
1628109370000|2021-08-04 20:36:10|15582.29|15462.29|15583.08|15463.08|15583.35|15463.35|15582.29|15462.29|10
1628109380000|2021-08-04 20:36:20|15582.84|15462.84|15584.66|15464.66|15584.66|15464.66|15582.84|15462.84|9
1628109390000|2021-08-04 20:36:30|15584.57|15464.57|15583.53|15463.53|15584.57|15464.57|15583.53|15463.53|8
1628109400000|2021-08-04 20:36:40|15583.67|15463.67|15582.57|15462.57|15583.98|15463.98|15582.57|15462.57|9
1628109410000|2021-08-04 20:36:50|15582.9|15462.9|15584.06|15464.06|15584.19|15464.19|15582.42|15462.42|10
1628109420000|2021-08-04 20:37:00|15585.02|15465.02|15589.29|15469.29|15589.29|15469.29|15585.02|15465.02|9
1628109430000|2021-08-04 20:37:10|15589.37|15469.37|15590.95|15470.95|15590.95|15470.95|15589.11|15469.11|10
1628109440000|2021-08-04 20:37:20|15591.02|15471.02|15590.77|15470.77|15591.02|15471.02|15589.02|15469.02|10
1628109450000|2021-08-04 20:37:30|15590.98|15470.98|15590.5|15470.5|15590.98|15470.98|15590.42|15470.42|10
1628109460000|2021-08-04 20:37:40|15590.83|15470.83|15590.65|15470.65|15590.87|15470.87|15590.54|15470.54|8
1628109470000|2021-08-04 20:37:50|15590.68|15470.68|15590.25|15470.25|15590.93|15470.93|15590|15470|9
1628109480000|2021-08-04 20:38:00|15590.35|15470.35|15592.36|15472.36|15592.36|15472.36|15590.28|15470.28|9
1628109490000|2021-08-04 20:38:10|15592.49|15472.49|15595.06|15475.06|15595.06|15475.06|15592.49|15472.49|10
1628109500000|2021-08-04 20:38:20|15595.11|15475.11|15595.69|15475.69|15595.69|15475.69|15595.11|15475.11|9
1628109510000|2021-08-04 20:38:30|15595.88|15475.88|15596.82|15476.82|15596.86|15476.86|15595.02|15475.02|9
1628109520000|2021-08-04 20:38:40|15596.46|15476.46|15598.22|15478.22|15598.22|15478.22|15596.11|15476.11|10
1628109530000|2021-08-04 20:38:50|15598.35|15478.35|15597.58|15477.58|15598.57|15478.57|15596.97|15476.97|8
1628109540000|2021-08-04 20:39:00|15597.69|15477.69|15599.98|15479.98|15599.98|15479.98|15597.69|15477.69|9
1628109550000|2021-08-04 20:39:10|15601.14|15481.14|15600.08|15480.08|15601.33|15481.33|15599.97|15479.97|10
1628109560000|2021-08-04 20:39:20|15600.03|15480.03|15598.47|15478.47|15600.1|15480.1|15598.31|15478.31|9
1628109570000|2021-08-04 20:39:30|15598.17|15478.17|15592.35|15472.35|15598.17|15478.17|15592.3|15472.3|10
1628109580000|2021-08-04 20:39:40|15590.46|15470.46|15585.07|15465.07|15590.46|15470.46|15585.07|15465.07|10
1628109590000|2021-08-04 20:39:50|15585.52|15465.52|15584.55|15464.55|15585.52|15465.52|15583.54|15463.54|9
1628109600000|2021-08-04 20:40:00|15584.63|15464.63|15584.09|15464.09|15584.63|15464.63|15582.46|15462.46|9
1628109610000|2021-08-04 20:40:10|15584.29|15464.29|15583.25|15463.25|15584.33|15464.33|15582.78|15462.78|10
1628109620000|2021-08-04 20:40:20|15583.5|15463.5|15583.46|15463.46|15583.66|15463.66|15583.16|15463.16|9
1628109630000|2021-08-04 20:40:30|15583.51|15463.51|15586.24|15466.24|15586.24|15466.24|15583.51|15463.51|10
1628109640000|2021-08-04 20:40:40|15586.25|15466.25|15581.9|15461.9|15586.25|15466.25|15581.9|15461.9|9
1628109650000|2021-08-04 20:40:50|15581.82|15461.82|15579.51|15459.51|15581.82|15461.82|15578.5|15458.5|10
1628109660000|2021-08-04 20:41:00|15579.43|15459.43|15580.59|15460.59|15580.59|15460.59|15579.14|15459.14|10
1628109670000|2021-08-04 20:41:10|15581.07|15461.07|15583.85|15463.85|15583.85|15463.85|15581.07|15461.07|10
1628109680000|2021-08-04 20:41:20|15583.66|15463.66|15584.28|15464.28|15584.28|15464.28|15583.22|15463.22|10
1628109690000|2021-08-04 20:41:30|15584.16|15464.16|15585.39|15465.39|15585.39|15465.39|15584.16|15464.16|8
1628109700000|2021-08-04 20:41:40|15585.56|15465.56|15584.13|15464.13|15585.93|15465.93|15584.13|15464.13|10
1628109710000|2021-08-04 20:41:50|15584.2|15464.2|15584.97|15464.97|15585.72|15465.72|15584.2|15464.2|8
1628109720000|2021-08-04 20:42:00|15585.09|15465.09|15584.19|15464.19|15585.36|15465.36|15584.19|15464.19|8
1628109730000|2021-08-04 20:42:10|15584.21|15464.21|15581.25|15461.25|15584.3|15464.3|15581.25|15461.25|10
1628109740000|2021-08-04 20:42:20|15580.93|15460.93|15576.63|15456.63|15580.93|15460.93|15576.63|15456.63|10
1628109750000|2021-08-04 20:42:30|15576.69|15456.69|15576.15|15456.15|15577.39|15457.39|15576.14|15456.14|10
1628109760000|2021-08-04 20:42:40|15576.58|15456.58|15576.14|15456.14|15576.58|15456.58|15575.88|15455.88|6
1628109770000|2021-08-04 20:42:50|15576.34|15456.34|15574.25|15454.25|15576.58|15456.58|15574.25|15454.25|9
1628109780000|2021-08-04 20:43:00|15575.22|15455.22|15575.66|15455.66|15575.75|15455.75|15575.22|15455.22|9
1628109790000|2021-08-04 20:43:10|15574.87|15454.87|15575.34|15455.34|15575.42|15455.42|15574.32|15454.32|9
1628109800000|2021-08-04 20:43:20|15575.4|15455.4|15575.05|15455.05|15575.61|15455.61|15574.53|15454.53|9
1628109810000|2021-08-04 20:43:30|15575.15|15455.15|15574.45|15454.45|15575.19|15455.19|15573.94|15453.94|9
1628109820000|2021-08-04 20:43:40|15574.57|15454.57|15576.07|15456.07|15576.12|15456.12|15574.52|15454.52|9
1628109830000|2021-08-04 20:43:50|15576.24|15456.24|15576.91|15456.91|15577|15457|15576.24|15456.24|9
1628109840000|2021-08-04 20:44:00|15576.82|15456.82|15576.1|15456.1|15577.28|15457.28|15576.1|15456.1|10
1628109850000|2021-08-04 20:44:10|15576.07|15456.07|15573.02|15453.02|15576.07|15456.07|15573.02|15453.02|10
1628109860000|2021-08-04 20:44:20|15573.78|15453.78|15571.84|15451.84|15573.78|15453.78|15571.84|15451.84|10
1628109870000|2021-08-04 20:44:30|15571.82|15451.82|15571.83|15451.83|15574.2|15454.2|15571.82|15451.82|10
1628109880000|2021-08-04 20:44:40|15570.95|15450.95|15568.21|15448.21|15570.95|15450.95|15568.21|15448.21|10
1628109890000|2021-08-04 20:44:50|15567.65|15447.65|15566.87|15446.87|15567.8|15447.8|15566.79|15446.79|10
1628109900000|2021-08-04 20:45:00|15566.9|15446.9|15565.14|15445.14|15566.9|15446.9|15565.14|15445.14|10
1628109910000|2021-08-04 20:45:10|15565.07|15445.07|15563.84|15443.84|15565.07|15445.07|15562.23|15442.23|9
1628109920000|2021-08-04 20:45:20|15564.01|15444.01|15560.17|15440.17|15564.01|15444.01|15560|15440|9
1628109930000|2021-08-04 20:45:30|15560.14|15440.14|15559.39|15439.39|15560.14|15440.14|15559.39|15439.39|8
1628109940000|2021-08-04 20:45:40|15559.45|15439.45|15563.88|15443.88|15563.88|15443.88|15559.45|15439.45|10
1628109950000|2021-08-04 20:45:50|15564.2|15444.2|15565.71|15445.71|15565.71|15445.71|15564.2|15444.2|8
1628109960000|2021-08-04 20:46:00|15565.72|15445.72|15568.11|15448.11|15568.11|15448.11|15565.54|15445.54|10
1628109970000|2021-08-04 20:46:10|15568.12|15448.12|15568.86|15448.86|15569.58|15449.58|15568.12|15448.12|8
1628109980000|2021-08-04 20:46:20|15568.58|15448.58|15566.75|15446.75|15568.58|15448.58|15566.67|15446.67|10
1628109990000|2021-08-04 20:46:30|15566.69|15446.69|15565.46|15445.46|15566.69|15446.69|15565.46|15445.46|9
1628110000000|2021-08-04 20:46:40|15565.4|15445.4|15566.83|15446.83|15566.83|15446.83|15565.4|15445.4|9
1628110010000|2021-08-04 20:46:50|15566.99|15446.99|15566.45|15446.45|15567.37|15447.37|15566.45|15446.45|8
1628110020000|2021-08-04 20:47:00|15566.54|15446.54|15565.27|15445.27|15566.54|15446.54|15565.27|15445.27|9
1628110030000|2021-08-04 20:47:10|15565.18|15445.18|15566|15446|15566.51|15446.51|15565.14|15445.14|9
1628110040000|2021-08-04 20:47:20|15565.02|15445.02|15565.36|15445.36|15565.36|15445.36|15564.75|15444.75|8
1628110050000|2021-08-04 20:47:30|15565.13|15445.13|15568.35|15448.35|15568.35|15448.35|15565.13|15445.13|8
1628110060000|2021-08-04 20:47:40|15568.55|15448.55|15569.4|15449.4|15569.79|15449.79|15567.74|15447.74|10
1628110070000|2021-08-04 20:47:50|15569.43|15449.43|15569.29|15449.29|15569.43|15449.43|15567.99|15447.99|9
1628110080000|2021-08-04 20:48:00|15569.19|15449.19|15568.83|15448.83|15569.2|15449.2|15568.62|15448.62|10
1628110090000|2021-08-04 20:48:10|15568.72|15448.72|15567.19|15447.19|15568.72|15448.72|15567.14|15447.14|9
1628110100000|2021-08-04 20:48:20|15567.08|15447.08|15567.12|15447.12|15567.63|15447.63|15566.97|15446.97|9
1628110110000|2021-08-04 20:48:30|15566.62|15446.62|15566.53|15446.53|15566.68|15446.68|15566.35|15446.35|8
1628110120000|2021-08-04 20:48:40|15567.51|15447.51|15566.58|15446.58|15567.51|15447.51|15566.32|15446.32|9
1628110130000|2021-08-04 20:48:50|15566.59|15446.59|15566.84|15446.84|15567.09|15447.09|15566.38|15446.38|10
1628110140000|2021-08-04 20:49:00|15566.33|15446.33|15566.6|15446.6|15566.83|15446.83|15566.33|15446.33|10
1628110150000|2021-08-04 20:49:10|15566.78|15446.78|15566.16|15446.16|15567.28|15447.28|15566.16|15446.16|10
1628110160000|2021-08-04 20:49:20|15566.41|15446.41|15566.42|15446.42|15566.43|15446.43|15566.08|15446.08|9
1628110170000|2021-08-04 20:49:30|15566.38|15446.38|15566.79|15446.79|15566.79|15446.79|15566.38|15446.38|8
1628110180000|2021-08-04 20:49:40|15568.07|15448.07|15568.43|15448.43|15568.87|15448.87|15568.07|15448.07|10
1628110190000|2021-08-04 20:49:50|15568.3|15448.3|15570.69|15450.69|15570.75|15450.75|15568.3|15448.3|8
1628110200000|2021-08-04 20:50:00|15570.52|15450.52|15571|15451|15571.12|15451.12|15570.28|15450.28|8
1628110210000|2021-08-04 20:50:10|15571.03|15451.03|15573.47|15453.47|15573.47|15453.47|15571.03|15451.03|10
1628110220000|2021-08-04 20:50:20|15573.86|15453.86|15575.93|15455.93|15575.93|15455.93|15573.86|15453.86|8
1628110230000|2021-08-04 20:50:30|15575.92|15455.92|15579.39|15459.39|15579.64|15459.64|15575.92|15455.92|10
1628110240000|2021-08-04 20:50:40|15578.75|15458.75|15579.54|15459.54|15579.55|15459.55|15578.11|15458.11|10
1628110250000|2021-08-04 20:50:50|15579.43|15459.43|15577.45|15457.45|15579.45|15459.45|15577.45|15457.45|8
1628110260000|2021-08-04 20:51:00|15577.43|15457.43|15578.13|15458.13|15578.17|15458.17|15576.75|15456.75|9
1628110270000|2021-08-04 20:51:10|15578.17|15458.17|15577.08|15457.08|15578.19|15458.19|15576.95|15456.95|9
1628110280000|2021-08-04 20:51:20|15577.15|15457.15|15575.08|15455.08|15577.15|15457.15|15575.08|15455.08|10
1628110290000|2021-08-04 20:51:30|15574.88|15454.88|15571.96|15451.96|15574.88|15454.88|15571.94|15451.94|10
1628110300000|2021-08-04 20:51:40|15572.39|15452.39|15571.12|15451.12|15572.55|15452.55|15570.9|15450.9|10
1628110310000|2021-08-04 20:51:50|15571.09|15451.09|15568.6|15448.6|15571.09|15451.09|15568.6|15448.6|9
1628110320000|2021-08-04 20:52:00|15568.63|15448.63|15567.86|15447.86|15568.63|15448.63|15566.63|15446.63|9
1628110330000|2021-08-04 20:52:10|15567.76|15447.76|15566.46|15446.46|15567.76|15447.76|15566.46|15446.46|9
1628110340000|2021-08-04 20:52:20|15566.25|15446.25|15563.42|15443.42|15566.25|15446.25|15563.29|15443.29|10
1628110350000|2021-08-04 20:52:30|15563.51|15443.51|15560.67|15440.67|15563.54|15443.54|15560.67|15440.67|8
1628110360000|2021-08-04 20:52:40|15560.43|15440.43|15560.8|15440.8|15560.99|15440.99|15559.75|15439.75|10
1628110370000|2021-08-04 20:52:50|15560.91|15440.91|15561.28|15441.28|15561.63|15441.63|15560.91|15440.91|10
1628110380000|2021-08-04 20:53:00|15560.92|15440.92|15561.42|15441.42|15561.42|15441.42|15559.76|15439.76|10
1628110390000|2021-08-04 20:53:10|15561.44|15441.44|15560.89|15440.89|15561.51|15441.51|15560.89|15440.89|8
1628110400000|2021-08-04 20:53:20|15560.62|15440.62|15559.25|15439.25|15560.76|15440.76|15559.25|15439.25|9
1628110410000|2021-08-04 20:53:30|15559.6|15439.6|15559.65|15439.65|15560.05|15440.05|15559.6|15439.6|9
1628110420000|2021-08-04 20:53:40|15559.5|15439.5|15559.51|15439.51|15559.59|15439.59|15558.89|15438.89|9
1628110430000|2021-08-04 20:53:50|15559.47|15439.47|15558.23|15438.23|15559.59|15439.59|15558.23|15438.23|8
1628110440000|2021-08-04 20:54:00|15557.44|15437.44|15559.26|15439.26|15559.26|15439.26|15556.94|15436.94|10
1628110450000|2021-08-04 20:54:10|15559.63|15439.63|15556.99|15436.99|15559.63|15439.63|15555.89|15435.89|9
1628110460000|2021-08-04 20:54:20|15556.62|15436.62|15553.17|15433.17|15556.62|15436.62|15553.17|15433.17|10
1628110470000|2021-08-04 20:54:30|15552.98|15432.98|15553.13|15433.13|15553.13|15433.13|15552.63|15432.63|10
1628110480000|2021-08-04 20:54:40|15553.14|15433.14|15553.28|15433.28|15554.34|15434.34|15552.93|15432.93|9
1628110490000|2021-08-04 20:54:50|15553.62|15433.62|15554.69|15434.69|15554.99|15434.99|15553.42|15433.42|10
1628110500000|2021-08-04 20:55:00|15554.68|15434.68|15557.3|15437.3|15557.72|15437.72|15554.68|15434.68|10
1628110510000|2021-08-04 20:55:10|15557.35|15437.35|15561.58|15441.58|15561.58|15441.58|15557.35|15437.35|10
1628110520000|2021-08-04 20:55:20|15561.63|15441.63|15564.67|15444.67|15564.67|15444.67|15561.63|15441.63|10
1628110530000|2021-08-04 20:55:30|15563.78|15443.78|15564.86|15444.86|15564.93|15444.93|15563.78|15443.78|10
1628110540000|2021-08-04 20:55:40|15565.13|15445.13|15565.83|15445.83|15566.26|15446.26|15565.08|15445.08|10
1628110550000|2021-08-04 20:55:50|15565.96|15445.96|15567.25|15447.25|15567.25|15447.25|15565.96|15445.96|9
1628110560000|2021-08-04 20:56:00|15567.13|15447.13|15567.62|15447.62|15567.62|15447.62|15567.13|15447.13|9
1628110570000|2021-08-04 20:56:10|15568.2|15448.2|15571.85|15451.85|15572.07|15452.07|15568.2|15448.2|10
1628110580000|2021-08-04 20:56:20|15571.91|15451.91|15573.61|15453.61|15573.61|15453.61|15571.91|15451.91|10
1628110590000|2021-08-04 20:56:30|15573.92|15453.92|15576.78|15456.78|15576.78|15456.78|15573.92|15453.92|9
1628110600000|2021-08-04 20:56:40|15577.42|15457.42|15580.02|15460.02|15580.02|15460.02|15577.42|15457.42|10
1628110610000|2021-08-04 20:56:50|15580.29|15460.29|15579.23|15459.23|15580.64|15460.64|15579.23|15459.23|10
1628110620000|2021-08-04 20:57:00|15580.2|15460.2|15579.66|15459.66|15580.2|15460.2|15579.49|15459.49|9
1628110630000|2021-08-04 20:57:10|15579.67|15459.67|15582.12|15462.12|15582.18|15462.18|15579.67|15459.67|10
1628110640000|2021-08-04 20:57:20|15582.22|15462.22|15581.97|15461.97|15582.28|15462.28|15581.86|15461.86|7
1628110650000|2021-08-04 20:57:30|15581.98|15461.98|15580.53|15460.53|15582.24|15462.24|15580.53|15460.53|10
1628110660000|2021-08-04 20:57:40|15580.49|15460.49|15578.65|15458.65|15580.49|15460.49|15578.65|15458.65|10
1628110670000|2021-08-04 20:57:50|15578.3|15458.3|15577.31|15457.31|15578.3|15458.3|15577.3|15457.3|8
1628110680000|2021-08-04 20:58:00|15576.96|15456.96|15577.28|15457.28|15577.43|15457.43|15576.89|15456.89|9
1628110690000|2021-08-04 20:58:10|15577.78|15457.78|15578.39|15458.39|15578.44|15458.44|15577.78|15457.78|9
1628110700000|2021-08-04 20:58:20|15578.65|15458.65|15583.54|15463.54|15583.54|15463.54|15578.65|15458.65|10
1628110710000|2021-08-04 20:58:30|15583.76|15463.76|15588.45|15468.45|15588.45|15468.45|15583.76|15463.76|10
1628110720000|2021-08-04 20:58:40|15588.53|15468.53|15588.64|15468.64|15589.47|15469.47|15588.53|15468.53|10
1628110730000|2021-08-04 20:58:50|15588.72|15468.72|15588.62|15468.62|15589.82|15469.82|15588.62|15468.62|9
1628110740000|2021-08-04 20:59:00|15588.64|15468.64|15586.5|15466.5|15588.68|15468.68|15586.5|15466.5|10
1628110750000|2021-08-04 20:59:10|15586.23|15466.23|15584.15|15464.15|15586.23|15466.23|15584.09|15464.09|10
1628110760000|2021-08-04 20:59:20|15583.91|15463.91|15582|15462|15584.09|15464.09|15582|15462|10
1628110770000|2021-08-04 20:59:30|15581.73|15461.73|15580.2|15460.2|15581.73|15461.73|15580.2|15460.2|9
1628110780000|2021-08-04 20:59:40|15579.93|15459.93|15580.08|15460.08|15580.75|15460.75|15579.93|15459.93|8
1628110790000|2021-08-04 20:59:50|15579.9|15459.9|15584.2|15464.2|15584.2|15464.2|15579.9|15459.9|10
1628110800000|2021-08-04 21:00:00|15584.35|15464.35|15583.12|15463.12|15584.35|15464.35|15583.12|15463.12|10
1628110810000|2021-08-04 21:00:10|15583.09|15463.09|15583.88|15463.88|15583.88|15463.88|15582.09|15462.09|10
1628110820000|2021-08-04 21:00:20|15583.8|15463.8|15592.44|15472.44|15592.89|15472.89|15583.8|15463.8|10
1628110830000|2021-08-04 21:00:30|15593.74|15473.74|15599.71|15479.71|15599.71|15479.71|15593.74|15473.74|9
1628110840000|2021-08-04 21:00:40|15600.08|15480.08|15600.52|15480.52|15600.79|15480.79|15599.08|15479.08|10
1628110850000|2021-08-04 21:00:50|15600.87|15480.87|15602.06|15482.06|15602.18|15482.18|15600.87|15480.87|10
1628110860000|2021-08-04 21:01:00|15602.19|15482.19|15604.78|15484.78|15604.78|15484.78|15602.19|15482.19|10
1628110870000|2021-08-04 21:01:10|15604.41|15484.41|15606.56|15486.56|15606.56|15486.56|15604.41|15484.41|10
1628110880000|2021-08-04 21:01:20|15606.64|15486.64|15607.66|15487.66|15607.71|15487.71|15606.64|15486.64|10
1628110890000|2021-08-04 21:01:30|15607.71|15487.71|15607.73|15487.73|15608.4|15488.4|15607.03|15487.03|10
1628110900000|2021-08-04 21:01:40|15607.93|15487.93|15607.06|15487.06|15608.46|15488.46|15607.06|15487.06|10
1628110910000|2021-08-04 21:01:50|15607.03|15487.03|15606.61|15486.61|15607.2|15487.2|15606.51|15486.51|10
1628110920000|2021-08-04 21:02:00|15608.56|15488.56|15615.4|15495.4|15615.4|15495.4|15608.56|15488.56|10
1628110930000|2021-08-04 21:02:10|15615.1|15495.1|15619.98|15499.98|15619.98|15499.98|15615.08|15495.08|10
1628110940000|2021-08-04 21:02:20|15619.89|15499.89|15625.39|15505.39|15625.39|15505.39|15619.89|15499.89|10
1628110950000|2021-08-04 21:02:30|15626.15|15506.15|15629.63|15509.63|15630.02|15510.02|15626.15|15506.15|10
1628110960000|2021-08-04 21:02:40|15629.04|15509.04|15623.1|15503.1|15629.04|15509.04|15621.85|15501.85|10
1628110970000|2021-08-04 21:02:50|15623.06|15503.06|15627.43|15507.43|15627.43|15507.43|15623.06|15503.06|10
1628110980000|2021-08-04 21:03:00|15626.85|15506.85|15628.34|15508.34|15628.66|15508.66|15626.85|15506.85|10
1628110990000|2021-08-04 21:03:10|15628.98|15508.98|15629.53|15509.53|15629.53|15509.53|15628.16|15508.16|10
1628111000000|2021-08-04 21:03:20|15629.62|15509.62|15630.76|15510.76|15631.25|15511.25|15629.56|15509.56|10
1628111010000|2021-08-04 21:03:30|15630.43|15510.43|15627.54|15507.54|15630.43|15510.43|15627.54|15507.54|9
1628111020000|2021-08-04 21:03:40|15627.94|15507.94|15629.4|15509.4|15629.4|15509.4|15627.94|15507.94|10
1628111030000|2021-08-04 21:03:50|15629.69|15509.69|15631.57|15511.57|15631.66|15511.66|15629.51|15509.51|9
1628111040000|2021-08-04 21:04:00|15631.4|15511.4|15630.68|15510.68|15631.41|15511.41|15630.68|15510.68|10
1628111050000|2021-08-04 21:04:10|15630.77|15510.77|15631.9|15511.9|15632.14|15512.14|15630.57|15510.57|10
1628111060000|2021-08-04 21:04:20|15631.88|15511.88|15629.34|15509.34|15631.88|15511.88|15629.25|15509.25|10
1628111070000|2021-08-04 21:04:30|15629.05|15509.05|15624.25|15504.25|15629.38|15509.38|15623.92|15503.92|10
1628111080000|2021-08-04 21:04:40|15624.36|15504.36|15625.16|15505.16|15625.16|15505.16|15624.36|15504.36|9
1628111090000|2021-08-04 21:04:50|15624.74|15504.74|15626.02|15506.02|15626.02|15506.02|15624.74|15504.74|9
1628111100000|2021-08-04 21:05:00|15626.03|15506.03|15624.19|15504.19|15626.09|15506.09|15624.19|15504.19|10
1628111110000|2021-08-04 21:05:10|15624.08|15504.08|15623.56|15503.56|15624.08|15504.08|15622.37|15502.37|9
1628111120000|2021-08-04 21:05:20|15623.68|15503.68|15624.85|15504.85|15624.85|15504.85|15623.44|15503.44|10
1628111130000|2021-08-04 21:05:30|15624.51|15504.51|15625.98|15505.98|15625.98|15505.98|15624.41|15504.41|10
1628111140000|2021-08-04 21:05:40|15626.16|15506.16|15623.79|15503.79|15626.25|15506.25|15623.79|15503.79|10
1628111150000|2021-08-04 21:05:50|15623.8|15503.8|15620.14|15500.14|15623.8|15503.8|15619.87|15499.87|9
1628111160000|2021-08-04 21:06:00|15619.47|15499.47|15622.72|15502.72|15622.72|15502.72|15619.47|15499.47|10
1628111170000|2021-08-04 21:06:10|15622.86|15502.86|15626.85|15506.85|15626.85|15506.85|15622.73|15502.73|9
1628111180000|2021-08-04 21:06:20|15626.74|15506.74|15629.69|15509.69|15629.69|15509.69|15626.74|15506.74|10
1628111190000|2021-08-04 21:06:30|15630.17|15510.17|15633.23|15513.23|15633.45|15513.45|15630.17|15510.17|9
1628111200000|2021-08-04 21:06:40|15632.06|15512.06|15634.77|15514.77|15634.77|15514.77|15632.06|15512.06|10
1628111210000|2021-08-04 21:06:50|15634.72|15514.72|15631.57|15511.57|15634.82|15514.82|15631.47|15511.47|10
1628111220000|2021-08-04 21:07:00|15631.45|15511.45|15629.42|15509.42|15631.45|15511.45|15629.42|15509.42|9
1628111230000|2021-08-04 21:07:10|15628.88|15508.88|15626.88|15506.88|15628.88|15508.88|15626.41|15506.41|10
1628111240000|2021-08-04 21:07:20|15626.81|15506.81|15626.93|15506.93|15628.32|15508.32|15626.59|15506.59|10
1628111250000|2021-08-04 21:07:30|15626.92|15506.92|15627.6|15507.6|15627.61|15507.61|15626.55|15506.55|10
1628111260000|2021-08-04 21:07:40|15627.73|15507.73|15630.13|15510.13|15630.13|15510.13|15627.73|15507.73|10
1628111270000|2021-08-04 21:07:50|15630.29|15510.29|15631.39|15511.39|15631.52|15511.52|15630.13|15510.13|10
1628111280000|2021-08-04 21:08:00|15631.37|15511.37|15631.91|15511.91|15631.91|15511.91|15631.23|15511.23|10
1628111290000|2021-08-04 21:08:10|15632.17|15512.17|15631.96|15511.96|15632.41|15512.41|15631.96|15511.96|8
1628111300000|2021-08-04 21:08:20|15632.22|15512.22|15632.01|15512.01|15632.32|15512.32|15632.01|15512.01|10
1628111310000|2021-08-04 21:08:30|15631.98|15511.98|15632.15|15512.15|15632.15|15512.15|15631.64|15511.64|9
1628111320000|2021-08-04 21:08:40|15632.23|15512.23|15632.93|15512.93|15632.93|15512.93|15631.98|15511.98|10
1628111330000|2021-08-04 21:08:50|15632.88|15512.88|15632.58|15512.58|15633.37|15513.37|15632.01|15512.01|10
1628111340000|2021-08-04 21:09:00|15632.7|15512.7|15632.48|15512.48|15632.7|15512.7|15632.48|15512.48|10
1628111350000|2021-08-04 21:09:10|15632.7|15512.7|15632.92|15512.92|15632.92|15512.92|15632.65|15512.65|9
1628111360000|2021-08-04 21:09:20|15633.15|15513.15|15629.78|15509.78|15634.27|15514.27|15629.78|15509.78|10
1628111370000|2021-08-04 21:09:30|15629.23|15509.23|15626.36|15506.36|15629.25|15509.25|15626.19|15506.19|10
1628111380000|2021-08-04 21:09:40|15626|15506|15625.39|15505.39|15626.34|15506.34|15625.39|15505.39|8
1628111390000|2021-08-04 21:09:50|15625.38|15505.38|15625.36|15505.36|15625.89|15505.89|15624.76|15504.76|10
1628111400000|2021-08-04 21:10:00|15626.06|15506.06|15625.85|15505.85|15626.65|15506.65|15625.64|15505.64|10
1628111410000|2021-08-04 21:10:10|15625.73|15505.73|15623.71|15503.71|15625.73|15505.73|15623.63|15503.63|10
1628111420000|2021-08-04 21:10:20|15624.12|15504.12|15623.75|15503.75|15624.67|15504.67|15623.75|15503.75|10
1628111430000|2021-08-04 21:10:30|15623.64|15503.64|15621.91|15501.91|15623.64|15503.64|15621.91|15501.91|10
1628111440000|2021-08-04 21:10:40|15621.57|15501.57|15623.12|15503.12|15623.12|15503.12|15621.42|15501.42|9
1628111450000|2021-08-04 21:10:50|15623.06|15503.06|15621.85|15501.85|15623.23|15503.23|15621.85|15501.85|9
1628111460000|2021-08-04 21:11:00|15622.22|15502.22|15625.63|15505.63|15625.63|15505.63|15622.22|15502.22|10
1628111470000|2021-08-04 21:11:10|15625.34|15505.34|15626.32|15506.32|15626.32|15506.32|15625.11|15505.11|10
1628111480000|2021-08-04 21:11:20|15626.56|15506.56|15627.58|15507.58|15627.58|15507.58|15626.56|15506.56|8
1628111490000|2021-08-04 21:11:30|15626.9|15506.9|15625.9|15505.9|15627.43|15507.43|15625.78|15505.78|10
1628111500000|2021-08-04 21:11:40|15625.88|15505.88|15625.6|15505.6|15626.45|15506.45|15625.21|15505.21|10
1628111510000|2021-08-04 21:11:50|15625.13|15505.13|15621.81|15501.81|15625.13|15505.13|15621.81|15501.81|10
1628111520000|2021-08-04 21:12:00|15621.94|15501.94|15622.1|15502.1|15623.05|15503.05|15621.87|15501.87|10
1628111530000|2021-08-04 21:12:10|15622.08|15502.08|15622.56|15502.56|15622.56|15502.56|15621.49|15501.49|10
1628111540000|2021-08-04 21:12:20|15622.28|15502.28|15623.53|15503.53|15623.53|15503.53|15622.06|15502.06|10
1628111550000|2021-08-04 21:12:30|15623.82|15503.82|15625.04|15505.04|15625.04|15505.04|15623.11|15503.11|10
1628111560000|2021-08-04 21:12:40|15625.02|15505.02|15625.66|15505.66|15625.66|15505.66|15625.02|15505.02|10
1628111570000|2021-08-04 21:12:50|15625.98|15505.98|15627.03|15507.03|15627.03|15507.03|15625.03|15505.03|10
1628111580000|2021-08-04 21:13:00|15627.39|15507.39|15627.54|15507.54|15627.67|15507.67|15627.3|15507.3|8
1628111590000|2021-08-04 21:13:10|15627.59|15507.59|15628.85|15508.85|15628.85|15508.85|15627.4|15507.4|9
1628111600000|2021-08-04 21:13:20|15628.92|15508.92|15627.4|15507.4|15629.86|15509.86|15627.38|15507.38|10
1628111610000|2021-08-04 21:13:30|15627.32|15507.32|15627.03|15507.03|15627.32|15507.32|15626.4|15506.4|9
1628111620000|2021-08-04 21:13:40|15627.04|15507.04|15628.12|15508.12|15629.04|15509.04|15626.85|15506.85|10
1628111630000|2021-08-04 21:13:50|15628.5|15508.5|15628.87|15508.87|15628.98|15508.98|15628.49|15508.49|10
1628111640000|2021-08-04 21:14:00|15628.96|15508.96|15629.8|15509.8|15630.45|15510.45|15628.96|15508.96|10
1628111650000|2021-08-04 21:14:10|15629.96|15509.96|15630.72|15510.72|15630.8|15510.8|15628.84|15508.84|10
1628111660000|2021-08-04 21:14:20|15631.13|15511.13|15632.57|15512.57|15632.89|15512.89|15631.13|15511.13|10
1628111670000|2021-08-04 21:14:30|15632.44|15512.44|15632.84|15512.84|15632.84|15512.84|15632.02|15512.02|10
1628111680000|2021-08-04 21:14:40|15630.27|15510.27|15635.78|15515.78|15635.86|15515.86|15630.27|15510.27|10
1628111690000|2021-08-04 21:14:50|15636.04|15516.04|15635.71|15515.71|15636.06|15516.06|15635.67|15515.67|10
1628111700000|2021-08-04 21:15:00|15636.01|15516.01|15636.03|15516.03|15636.18|15516.18|15635.63|15515.63|10
1628111710000|2021-08-04 21:15:10|15635.98|15515.98|15639.1|15519.1|15639.1|15519.1|15635.81|15515.81|10
1628111720000|2021-08-04 21:15:20|15638.93|15518.93|15640.44|15520.44|15640.44|15520.44|15638.7|15518.7|10
1628111730000|2021-08-04 21:15:30|15640.29|15520.29|15638.5|15518.5|15640.29|15520.29|15637.82|15517.82|10
1628111740000|2021-08-04 21:15:40|15638.09|15518.09|15639.81|15519.81|15639.91|15519.91|15638.09|15518.09|10
1628111750000|2021-08-04 21:15:50|15640.07|15520.07|15637.24|15517.24|15640.07|15520.07|15637.24|15517.24|10
1628111760000|2021-08-04 21:16:00|15636.64|15516.64|15621.04|15501.04|15636.85|15516.85|15621.04|15501.04|10
1628111770000|2021-08-04 21:16:10|15621.46|15501.46|15616.17|15496.17|15621.46|15501.46|15616.17|15496.17|10
1628111780000|2021-08-04 21:16:20|15616.12|15496.12|15616.57|15496.57|15616.79|15496.79|15615.86|15495.86|10
1628111790000|2021-08-04 21:16:30|15615.78|15495.78|15612.33|15492.33|15615.87|15495.87|15612.33|15492.33|10
1628111800000|2021-08-04 21:16:40|15611.93|15491.93|15610.67|15490.67|15611.93|15491.93|15610.67|15490.67|10
1628111810000|2021-08-04 21:16:50|15610.51|15490.51|15609.22|15489.22|15610.51|15490.51|15608.44|15488.44|10
1628111820000|2021-08-04 21:17:00|15608.91|15488.91|15611.07|15491.07|15611.07|15491.07|15608.81|15488.81|8
1628111830000|2021-08-04 21:17:10|15611.84|15491.84|15613.06|15493.06|15613.25|15493.25|15610.5|15490.5|10
1628111840000|2021-08-04 21:17:20|15613.08|15493.08|15610.98|15490.98|15613.08|15493.08|15610.98|15490.98|10
1628111850000|2021-08-04 21:17:30|15611.01|15491.01|15609.96|15489.96|15611.01|15491.01|15609.19|15489.19|10
1628111860000|2021-08-04 21:17:40|15610.04|15490.04|15607.93|15487.93|15610.04|15490.04|15607.93|15487.93|10
1628111870000|2021-08-04 21:17:50|15608.35|15488.35|15607.66|15487.66|15608.74|15488.74|15607.66|15487.66|10
1628111880000|2021-08-04 21:18:00|15607.63|15487.63|15608.19|15488.19|15608.19|15488.19|15606.44|15486.44|10
1628111890000|2021-08-04 21:18:10|15608.57|15488.57|15609.79|15489.79|15609.79|15489.79|15608.22|15488.22|9
1628111900000|2021-08-04 21:18:20|15610.34|15490.34|15608.33|15488.33|15610.6|15490.6|15608.33|15488.33|9
1628111910000|2021-08-04 21:18:30|15608.31|15488.31|15607.95|15487.95|15608.33|15488.33|15607.75|15487.75|8
1628111920000|2021-08-04 21:18:40|15607.73|15487.73|15606.17|15486.17|15607.73|15487.73|15606.17|15486.17|10
1628111930000|2021-08-04 21:18:50|15606.09|15486.09|15605.5|15485.5|15606.09|15486.09|15605.5|15485.5|8
1628111940000|2021-08-04 21:19:00|15606.54|15486.54|15606.05|15486.05|15606.54|15486.54|15605.2|15485.2|9
1628111950000|2021-08-04 21:19:10|15606.13|15486.13|15605.98|15485.98|15606.31|15486.31|15605.88|15485.88|10
1628111960000|2021-08-04 21:19:20|15605.9|15485.9|15604.04|15484.04|15606|15486|15604.04|15484.04|10
1628111970000|2021-08-04 21:19:30|15603.64|15483.64|15600.24|15480.24|15603.87|15483.87|15600.24|15480.24|10
1628111980000|2021-08-04 21:19:40|15599.37|15479.37|15597.45|15477.45|15599.46|15479.46|15597.45|15477.45|10
1628111990000|2021-08-04 21:19:50|15597.35|15477.35|15594.27|15474.27|15597.35|15477.35|15594.27|15474.27|10
1628112000000|2021-08-04 21:20:00|15594.24|15474.24|15591.43|15471.43|15594.24|15474.24|15591.32|15471.32|10
1628112010000|2021-08-04 21:20:10|15590.36|15470.36|15590.22|15470.22|15590.64|15470.64|15590.21|15470.21|9
1628112020000|2021-08-04 21:20:20|15589.95|15469.95|15584.37|15464.37|15589.95|15469.95|15584.37|15464.37|10
1628112030000|2021-08-04 21:20:30|15583.47|15463.47|15581.68|15461.68|15583.65|15463.65|15581.68|15461.68|10
1628112040000|2021-08-04 21:20:40|15581.7|15461.7|15581.4|15461.4|15581.87|15461.87|15581.01|15461.01|10
1628112050000|2021-08-04 21:20:50|15581.57|15461.57|15578.93|15458.93|15581.57|15461.57|15578.77|15458.77|10
1628112060000|2021-08-04 21:21:00|15578.52|15458.52|15582.7|15462.7|15582.7|15462.7|15578.5|15458.5|10
1628112070000|2021-08-04 21:21:10|15583.18|15463.18|15584.37|15464.37|15584.37|15464.37|15581.89|15461.89|10
1628112080000|2021-08-04 21:21:20|15584.33|15464.33|15584.84|15464.84|15584.84|15464.84|15583.6|15463.6|10
1628112090000|2021-08-04 21:21:30|15584.78|15464.78|15586.51|15466.51|15586.51|15466.51|15584.78|15464.78|9
1628112100000|2021-08-04 21:21:40|15586.16|15466.16|15586.54|15466.54|15587.15|15467.15|15585.07|15465.07|10
1628112110000|2021-08-04 21:21:50|15587.19|15467.19|15587.17|15467.17|15587.87|15467.87|15586.57|15466.57|9
1628112120000|2021-08-04 21:22:00|15586.73|15466.73|15587.01|15467.01|15587.01|15467.01|15586.42|15466.42|9
1628112130000|2021-08-04 21:22:10|15587.38|15467.38|15587.09|15467.09|15587.98|15467.98|15586.94|15466.94|10
1628112140000|2021-08-04 21:22:20|15585.9|15465.9|15585.71|15465.71|15585.9|15465.9|15584.54|15464.54|10
1628112150000|2021-08-04 21:22:30|15584.73|15464.73|15586.34|15466.34|15586.35|15466.35|15584.45|15464.45|10
1628112160000|2021-08-04 21:22:40|15586.43|15466.43|15587.58|15467.58|15587.58|15467.58|15586.43|15466.43|10
1628112170000|2021-08-04 21:22:50|15586.7|15466.7|15583.5|15463.5|15586.7|15466.7|15583.5|15463.5|10
1628112180000|2021-08-04 21:23:00|15583.34|15463.34|15582.61|15462.61|15583.34|15463.34|15582.61|15462.61|10
1628112190000|2021-08-04 21:23:10|15583.61|15463.61|15586.75|15466.75|15586.75|15466.75|15583.61|15463.61|10
1628112200000|2021-08-04 21:23:20|15586.9|15466.9|15588.75|15468.75|15588.75|15468.75|15586.36|15466.36|10
1628112210000|2021-08-04 21:23:30|15588.56|15468.56|15589.26|15469.26|15589.48|15469.48|15588.31|15468.31|10
1628112220000|2021-08-04 21:23:40|15589.83|15469.83|15590.23|15470.23|15590.23|15470.23|15589.01|15469.01|10
1628112230000|2021-08-04 21:23:50|15589.97|15469.97|15590.5|15470.5|15590.5|15470.5|15589.89|15469.89|9
1628112240000|2021-08-04 21:24:00|15590.67|15470.67|15591.53|15471.53|15591.53|15471.53|15590.53|15470.53|10
1628112250000|2021-08-04 21:24:10|15591.66|15471.66|15591.72|15471.72|15591.94|15471.94|15591.64|15471.64|9
1628112260000|2021-08-04 21:24:20|15591.6|15471.6|15591.62|15471.62|15591.62|15471.62|15590.68|15470.68|9
1628112270000|2021-08-04 21:24:30|15591.66|15471.66|15590.56|15470.56|15591.66|15471.66|15590.56|15470.56|9
1628112280000|2021-08-04 21:24:40|15590.71|15470.71|15590.1|15470.1|15590.71|15470.71|15590.1|15470.1|10
1628112290000|2021-08-04 21:24:50|15590.43|15470.43|15591.7|15471.7|15591.7|15471.7|15590.43|15470.43|9
1628112300000|2021-08-04 21:25:00|15591.47|15471.47|15591.85|15471.85|15591.85|15471.85|15591.12|15471.12|9
1628112310000|2021-08-04 21:25:10|15591.83|15471.83|15595.25|15475.25|15595.25|15475.25|15591.83|15471.83|10
1628112320000|2021-08-04 21:25:20|15595.48|15475.48|15597.04|15477.04|15597.04|15477.04|15595.38|15475.38|10
1628112330000|2021-08-04 21:25:30|15597.1|15477.1|15597.89|15477.89|15597.89|15477.89|15596.48|15476.48|8
1628112340000|2021-08-04 21:25:40|15598.28|15478.28|15599.93|15479.93|15600.2|15480.2|15598.09|15478.09|10
1628112350000|2021-08-04 21:25:50|15600.03|15480.03|15601.02|15481.02|15601.69|15481.69|15600.03|15480.03|10
1628112360000|2021-08-04 21:26:00|15600.79|15480.79|15601.55|15481.55|15601.66|15481.66|15600.65|15480.65|10
1628112370000|2021-08-04 21:26:10|15601.73|15481.73|15605.57|15485.57|15605.92|15485.92|15601.73|15481.73|10
1628112380000|2021-08-04 21:26:20|15605.76|15485.76|15606.27|15486.27|15607.19|15487.19|15605.76|15485.76|10
1628112390000|2021-08-04 21:26:30|15606.31|15486.31|15609.47|15489.47|15609.47|15489.47|15606.31|15486.31|9
1628112400000|2021-08-04 21:26:40|15609.23|15489.23|15610.63|15490.63|15610.63|15490.63|15608.64|15488.64|10
1628112410000|2021-08-04 21:26:50|15610.87|15490.87|15609.7|15489.7|15611.11|15491.11|15609.42|15489.42|9
1628112420000|2021-08-04 21:27:00|15609.65|15489.65|15609.14|15489.14|15610.08|15490.08|15609.14|15489.14|9
1628112430000|2021-08-04 21:27:10|15609.05|15489.05|15606.59|15486.59|15609.05|15489.05|15606.59|15486.59|9
1628112440000|2021-08-04 21:27:20|15606.25|15486.25|15605.84|15485.84|15606.25|15486.25|15605.3|15485.3|9
1628112450000|2021-08-04 21:27:30|15605.95|15485.95|15604.81|15484.81|15605.95|15485.95|15604.81|15484.81|9
1628112460000|2021-08-04 21:27:40|15604.97|15484.97|15604.92|15484.92|15605.08|15485.08|15604.23|15484.23|10
1628112470000|2021-08-04 21:27:50|15605.02|15485.02|15605.76|15485.76|15606.05|15486.05|15605.02|15485.02|10
1628112480000|2021-08-04 21:28:00|15605.97|15485.97|15606.4|15486.4|15606.51|15486.51|15605.97|15485.97|10
1628112490000|2021-08-04 21:28:10|15605.87|15485.87|15607.05|15487.05|15607.59|15487.59|15605.87|15485.87|10
1628112500000|2021-08-04 21:28:20|15607.19|15487.19|15606.9|15486.9|15607.24|15487.24|15606.78|15486.78|9
1628112510000|2021-08-04 21:28:30|15606.74|15486.74|15605.59|15485.59|15606.86|15486.86|15605.55|15485.55|10
1628112520000|2021-08-04 21:28:40|15605.39|15485.39|15604.68|15484.68|15605.39|15485.39|15604.09|15484.09|9
1628112530000|2021-08-04 21:28:50|15604.72|15484.72|15604.6|15484.6|15605.8|15485.8|15604.43|15484.43|10
1628112540000|2021-08-04 21:29:00|15604.41|15484.41|15601.94|15481.94|15605.59|15485.59|15601.94|15481.94|10
1628112550000|2021-08-04 21:29:10|15601.83|15481.83|15602.38|15482.38|15602.38|15482.38|15601.44|15481.44|9
1628112560000|2021-08-04 21:29:20|15602.07|15482.07|15601.72|15481.72|15602.07|15482.07|15599.64|15479.64|10
1628112570000|2021-08-04 21:29:30|15601.36|15481.36|15604.51|15484.51|15604.51|15484.51|15601.36|15481.36|9
1628112580000|2021-08-04 21:29:40|15604.44|15484.44|15610.99|15490.99|15610.99|15490.99|15604.44|15484.44|9
1628112590000|2021-08-04 21:29:50|15611.43|15491.43|15611.82|15491.82|15613.45|15493.45|15611.43|15491.43|9
1628112600000|2021-08-04 21:30:00|15611.47|15491.47|15612.07|15492.07|15612.23|15492.23|15611.47|15491.47|9
1628112610000|2021-08-04 21:30:10|15612.15|15492.15|15612.19|15492.19|15613.12|15493.12|15612.12|15492.12|8
1628112620000|2021-08-04 21:30:20|15613.11|15493.11|15611.83|15491.83|15613.11|15493.11|15611.5|15491.5|10
1628112630000|2021-08-04 21:30:30|15611.71|15491.71|15613.35|15493.35|15613.35|15493.35|15611.71|15491.71|9
1628112640000|2021-08-04 21:30:40|15613.37|15493.37|15613.01|15493.01|15613.46|15493.46|15612.59|15492.59|10
1628112650000|2021-08-04 21:30:50|15612.27|15492.27|15613.71|15493.71|15613.8|15493.8|15612.27|15492.27|10
1628112660000|2021-08-04 21:31:00|15613.73|15493.73|15613.22|15493.22|15613.73|15493.73|15612.9|15492.9|8
1628112670000|2021-08-04 21:31:10|15613.32|15493.32|15612.13|15492.13|15613.32|15493.32|15611.76|15491.76|8
1628112680000|2021-08-04 21:31:20|15612.1|15492.1|15612.92|15492.92|15613.23|15493.23|15612.1|15492.1|10
1628112690000|2021-08-04 21:31:30|15613.05|15493.05|15611.43|15491.43|15613.05|15493.05|15611.43|15491.43|10
1628112700000|2021-08-04 21:31:40|15611.56|15491.56|15607.85|15487.85|15611.56|15491.56|15607.85|15487.85|10
1628112710000|2021-08-04 21:31:50|15607.87|15487.87|15606.63|15486.63|15607.87|15487.87|15606.63|15486.63|10
1628112720000|2021-08-04 21:32:00|15607.1|15487.1|15606.68|15486.68|15607.1|15487.1|15606.49|15486.49|9
1628112730000|2021-08-04 21:32:10|15606.49|15486.49|15605.39|15485.39|15606.49|15486.49|15605.39|15485.39|7
1628112740000|2021-08-04 21:32:20|15605.3|15485.3|15604.21|15484.21|15605.3|15485.3|15604.21|15484.21|9
1628112750000|2021-08-04 21:32:30|15604.31|15484.31|15603.91|15483.91|15604.39|15484.39|15603.25|15483.25|9
1628112760000|2021-08-04 21:32:40|15602.85|15482.85|15604.21|15484.21|15604.21|15484.21|15602.43|15482.43|9
1628112770000|2021-08-04 21:32:50|15603.26|15483.26|15602.65|15482.65|15603.58|15483.58|15602.65|15482.65|9
1628112780000|2021-08-04 21:33:00|15602.7|15482.7|15602.19|15482.19|15602.7|15482.7|15601.96|15481.96|8
1628112790000|2021-08-04 21:33:10|15602.17|15482.17|15602.09|15482.09|15602.17|15482.17|15601.81|15481.81|9
1628112800000|2021-08-04 21:33:20|15602.08|15482.08|15602.05|15482.05|15602.12|15482.12|15601.86|15481.86|8
1628112810000|2021-08-04 21:33:30|15601.99|15481.99|15601.13|15481.13|15601.99|15481.99|15601.13|15481.13|7
1628112820000|2021-08-04 21:33:40|15601.21|15481.21|15601.05|15481.05|15601.48|15481.48|15601.04|15481.04|9
1628112830000|2021-08-04 21:33:50|15601.24|15481.24|15600.93|15480.93|15601.24|15481.24|15600.73|15480.73|10
1628112840000|2021-08-04 21:34:00|15600.6|15480.6|15601.96|15481.96|15601.96|15481.96|15600.27|15480.27|10
1628112850000|2021-08-04 21:34:10|15601.89|15481.89|15601.79|15481.79|15601.99|15481.99|15601.77|15481.77|9
1628112860000|2021-08-04 21:34:20|15601.63|15481.63|15602.83|15482.83|15602.83|15482.83|15601.51|15481.51|9
1628112870000|2021-08-04 21:34:30|15603.01|15483.01|15604.3|15484.3|15604.72|15484.72|15603.01|15483.01|10
1628112880000|2021-08-04 21:34:40|15604.4|15484.4|15602.94|15482.94|15604.96|15484.96|15602.84|15482.84|10
1628112890000|2021-08-04 21:34:50|15603.35|15483.35|15603.85|15483.85|15604.52|15484.52|15602.95|15482.95|10
1628112900000|2021-08-04 21:35:00|15603.76|15483.76|15603.89|15483.89|15604.15|15484.15|15603.52|15483.52|10
1628112910000|2021-08-04 21:35:10|15602.74|15482.74|15604|15484|15604.22|15484.22|15602.56|15482.56|10
1628112920000|2021-08-04 21:35:20|15603.85|15483.85|15602.71|15482.71|15603.85|15483.85|15602.44|15482.44|8
1628112930000|2021-08-04 21:35:30|15602.56|15482.56|15604.35|15484.35|15604.35|15484.35|15602.51|15482.51|10
1628112940000|2021-08-04 21:35:40|15604.44|15484.44|15605.22|15485.22|15605.29|15485.29|15604.44|15484.44|10
1628112950000|2021-08-04 21:35:50|15605.24|15485.24|15603.52|15483.52|15605.24|15485.24|15603.45|15483.45|10
1628112960000|2021-08-04 21:36:00|15603.53|15483.53|15603.53|15483.53|15603.75|15483.75|15603.45|15483.45|9
1628112970000|2021-08-04 21:36:10|15603.27|15483.27|15603.05|15483.05|15603.27|15483.27|15601.91|15481.91|10
1628112980000|2021-08-04 21:36:20|15602.39|15482.39|15602.56|15482.56|15602.56|15482.56|15601.95|15481.95|10
1628112990000|2021-08-04 21:36:30|15602.8|15482.8|15602.82|15482.82|15602.82|15482.82|15602.1|15482.1|9
1628113000000|2021-08-04 21:36:40|15602.42|15482.42|15602.77|15482.77|15602.93|15482.93|15602.32|15482.32|10
1628113010000|2021-08-04 21:36:50|15602.69|15482.69|15604.55|15484.55|15604.74|15484.74|15602.69|15482.69|10
1628113020000|2021-08-04 21:37:00|15604.6|15484.6|15604.23|15484.23|15604.84|15484.84|15604.23|15484.23|8
1628113030000|2021-08-04 21:37:10|15604.41|15484.41|15604.08|15484.08|15604.44|15484.44|15604.07|15484.07|10
1628113040000|2021-08-04 21:37:20|15604.13|15484.13|15603.72|15483.72|15604.24|15484.24|15603.72|15483.72|10
1628113050000|2021-08-04 21:37:30|15604.91|15484.91|15607.74|15487.74|15607.74|15487.74|15604.85|15484.85|9
1628113060000|2021-08-04 21:37:40|15608.86|15488.86|15609.47|15489.47|15609.52|15489.52|15608.62|15488.62|9
1628113070000|2021-08-04 21:37:50|15609.26|15489.26|15609.15|15489.15|15609.28|15489.28|15609.03|15489.03|10
1628113080000|2021-08-04 21:38:00|15609.11|15489.11|15609.77|15489.77|15609.77|15489.77|15608.96|15488.96|9
1628113090000|2021-08-04 21:38:10|15609.9|15489.9|15611.05|15491.05|15611.05|15491.05|15609.9|15489.9|9
1628113100000|2021-08-04 21:38:20|15610.71|15490.71|15610.25|15490.25|15610.71|15490.71|15609.6|15489.6|10
1628113110000|2021-08-04 21:38:30|15610.44|15490.44|15609.77|15489.77|15610.45|15490.45|15609.74|15489.74|10
1628113120000|2021-08-04 21:38:40|15610.85|15490.85|15611.38|15491.38|15611.38|15491.38|15610.72|15490.72|10
1628113130000|2021-08-04 21:38:50|15611.57|15491.57|15611.63|15491.63|15612.35|15492.35|15611.45|15491.45|9
1628113140000|2021-08-04 21:39:00|15611.69|15491.69|15612.76|15492.76|15612.76|15492.76|15611.42|15491.42|9
1628113150000|2021-08-04 21:39:10|15612.96|15492.96|15613.23|15493.23|15613.27|15493.27|15612.77|15492.77|10
1628113160000|2021-08-04 21:39:20|15613.33|15493.33|15612.32|15492.32|15613.33|15493.33|15612.32|15492.32|9
1628113170000|2021-08-04 21:39:30|15612.2|15492.2|15612.42|15492.42|15612.42|15492.42|15611.8|15491.8|8
1628113180000|2021-08-04 21:39:40|15612.36|15492.36|15612.29|15492.29|15612.63|15492.63|15612.21|15492.21|10
1628113190000|2021-08-04 21:39:50|15612.59|15492.59|15612.48|15492.48|15612.75|15492.75|15612.07|15492.07|10
1628113200000|2021-08-04 21:40:00|15613.03|15493.03|15613.48|15493.48|15613.68|15493.68|15613.03|15493.03|10
1628113210000|2021-08-04 21:40:10|15613.55|15493.55|15613.6|15493.6|15613.85|15493.85|15613.38|15493.38|9
1628113220000|2021-08-04 21:40:20|15613.23|15493.23|15614.07|15494.07|15614.08|15494.08|15613.23|15493.23|9
1628113230000|2021-08-04 21:40:30|15614.05|15494.05|15614.22|15494.22|15614.35|15494.35|15614.05|15494.05|9
1628113240000|2021-08-04 21:40:40|15613.79|15493.79|15614.3|15494.3|15614.33|15494.33|15613.79|15493.79|10
1628113250000|2021-08-04 21:40:50|15614.48|15494.48|15615.99|15495.99|15616.17|15496.17|15614.05|15494.05|9
1628113260000|2021-08-04 21:41:00|15616.11|15496.11|15617.73|15497.73|15617.73|15497.73|15616.11|15496.11|10
1628113270000|2021-08-04 21:41:10|15617.64|15497.64|15619.08|15499.08|15619.22|15499.22|15617.64|15497.64|10
1628113280000|2021-08-04 21:41:20|15619.24|15499.24|15619.79|15499.79|15620.37|15500.37|15619.24|15499.24|9
1628113290000|2021-08-04 21:41:30|15619.58|15499.58|15619.43|15499.43|15620.39|15500.39|15619.39|15499.39|10
1628113300000|2021-08-04 21:41:40|15619.99|15499.99|15621.36|15501.36|15621.36|15501.36|15619.99|15499.99|10
1628113310000|2021-08-04 21:41:50|15623.3|15503.3|15625.43|15505.43|15625.98|15505.98|15623.3|15503.3|10
1628113320000|2021-08-04 21:42:00|15625.32|15505.32|15626.53|15506.53|15626.74|15506.74|15625.18|15505.18|10
1628113330000|2021-08-04 21:42:10|15626.63|15506.63|15627.13|15507.13|15627.19|15507.19|15626.63|15506.63|10
1628113340000|2021-08-04 21:42:20|15627.38|15507.38|15629.97|15509.97|15629.97|15509.97|15627.38|15507.38|9
1628113350000|2021-08-04 21:42:30|15630.1|15510.1|15631.51|15511.51|15631.51|15511.51|15629.65|15509.65|10
1628113360000|2021-08-04 21:42:40|15631.54|15511.54|15633.17|15513.17|15633.17|15513.17|15631.54|15511.54|10
1628113370000|2021-08-04 21:42:50|15633.05|15513.05|15632.08|15512.08|15633.05|15513.05|15631.1|15511.1|9
1628113380000|2021-08-04 21:43:00|15632.21|15512.21|15632.97|15512.97|15632.97|15512.97|15632.21|15512.21|10
1628113390000|2021-08-04 21:43:10|15632.95|15512.95|15633.43|15513.43|15633.43|15513.43|15632.86|15512.86|10
1628113400000|2021-08-04 21:43:20|15633.16|15513.16|15632.36|15512.36|15633.34|15513.34|15632.36|15512.36|10
1628113410000|2021-08-04 21:43:30|15632.22|15512.22|15632.51|15512.51|15632.52|15512.52|15632.08|15512.08|10
1628113420000|2021-08-04 21:43:40|15632.25|15512.25|15630.18|15510.18|15632.44|15512.44|15630.18|15510.18|10
1628113430000|2021-08-04 21:43:50|15630.14|15510.14|15624.57|15504.57|15630.16|15510.16|15624.57|15504.57|10
1628113440000|2021-08-04 21:44:00|15624.25|15504.25|15621.44|15501.44|15624.81|15504.81|15621.38|15501.38|10
1628113450000|2021-08-04 21:44:10|15621.3|15501.3|15618.92|15498.92|15621.3|15501.3|15618.74|15498.74|10
1628113460000|2021-08-04 21:44:20|15619.07|15499.07|15622.25|15502.25|15622.25|15502.25|15619.07|15499.07|10
1628113470000|2021-08-04 21:44:30|15623.62|15503.62|15623.88|15503.88|15623.92|15503.92|15623.51|15503.51|10
1628113480000|2021-08-04 21:44:40|15623.95|15503.95|15622.8|15502.8|15623.95|15503.95|15622.77|15502.77|10
1628113490000|2021-08-04 21:44:50|15622.86|15502.86|15623.34|15503.34|15624.17|15504.17|15622.86|15502.86|10
1628113500000|2021-08-04 21:45:00|15623.37|15503.37|15623.96|15503.96|15624.07|15504.07|15623.37|15503.37|10
1628113510000|2021-08-04 21:45:10|15623.95|15503.95|15625.54|15505.54|15626.27|15506.27|15623.95|15503.95|10
1628113520000|2021-08-04 21:45:20|15625.95|15505.95|15626.21|15506.21|15626.49|15506.49|15625.83|15505.83|10
1628113530000|2021-08-04 21:45:30|15626.17|15506.17|15624.84|15504.84|15626.17|15506.17|15624.84|15504.84|9
1628113540000|2021-08-04 21:45:40|15624.44|15504.44|15624.56|15504.56|15624.82|15504.82|15624.4|15504.4|10
1628113550000|2021-08-04 21:45:50|15624.53|15504.53|15624|15504|15624.53|15504.53|15624|15504|8
1628113560000|2021-08-04 21:46:00|15624.02|15504.02|15623.11|15503.11|15624.04|15504.04|15623.11|15503.11|10
1628113570000|2021-08-04 21:46:10|15623.25|15503.25|15622.86|15502.86|15623.25|15503.25|15622.86|15502.86|10
1628113580000|2021-08-04 21:46:20|15622.95|15502.95|15622.94|15502.94|15622.96|15502.96|15622.56|15502.56|9
1628113590000|2021-08-04 21:46:30|15623.06|15503.06|15624.71|15504.71|15624.71|15504.71|15622.83|15502.83|10
1628113600000|2021-08-04 21:46:40|15624.73|15504.73|15626.02|15506.02|15626.49|15506.49|15624.73|15504.73|8
1628113610000|2021-08-04 21:46:50|15626.05|15506.05|15625.12|15505.12|15626.52|15506.52|15625.12|15505.12|10
1628113620000|2021-08-04 21:47:00|15625.22|15505.22|15625.93|15505.93|15625.97|15505.97|15625.22|15505.22|10
1628113630000|2021-08-04 21:47:10|15625.81|15505.81|15626.9|15506.9|15627.18|15507.18|15625.81|15505.81|10
1628113640000|2021-08-04 21:47:20|15626.96|15506.96|15627.14|15507.14|15627.14|15507.14|15625.83|15505.83|8
1628113650000|2021-08-04 21:47:30|15627.34|15507.34|15630.67|15510.67|15630.67|15510.67|15627.34|15507.34|10
1628113660000|2021-08-04 21:47:40|15630.65|15510.65|15628.35|15508.35|15630.65|15510.65|15628.35|15508.35|9
1628113670000|2021-08-04 21:47:50|15628.37|15508.37|15629.37|15509.37|15629.41|15509.41|15628.37|15508.37|9
1628113680000|2021-08-04 21:48:00|15629.86|15509.86|15629.71|15509.71|15629.86|15509.86|15629.46|15509.46|7
1628113690000|2021-08-04 21:48:10|15629.93|15509.93|15628.29|15508.29|15630.24|15510.24|15628.29|15508.29|10
1628113700000|2021-08-04 21:48:20|15628.2|15508.2|15626.93|15506.93|15628.2|15508.2|15626.93|15506.93|9
1628113710000|2021-08-04 21:48:30|15626.74|15506.74|15628.16|15508.16|15628.16|15508.16|15626.74|15506.74|8
1628113720000|2021-08-04 21:48:40|15628.3|15508.3|15628.96|15508.96|15628.96|15508.96|15628.3|15508.3|10
1628113730000|2021-08-04 21:48:50|15629.18|15509.18|15629.09|15509.09|15629.47|15509.47|15627.71|15507.71|9
1628113740000|2021-08-04 21:49:00|15629.4|15509.4|15630.45|15510.45|15630.62|15510.62|15629.4|15509.4|10
1628113750000|2021-08-04 21:49:10|15630.6|15510.6|15630.71|15510.71|15631.1|15511.1|15630.6|15510.6|10
1628113760000|2021-08-04 21:49:20|15630.37|15510.37|15630.71|15510.71|15631.03|15511.03|15630.09|15510.09|10
1628113770000|2021-08-04 21:49:30|15630.85|15510.85|15632.28|15512.28|15632.28|15512.28|15630.59|15510.59|9
1628113780000|2021-08-04 21:49:40|15632.61|15512.61|15631.45|15511.45|15632.61|15512.61|15631.27|15511.27|9
1628113790000|2021-08-04 21:49:50|15631.43|15511.43|15630.33|15510.33|15631.43|15511.43|15630.01|15510.01|9
1628113800000|2021-08-04 21:50:00|15630.28|15510.28|15630.53|15510.53|15630.63|15510.63|15630.28|15510.28|10
1628113810000|2021-08-04 21:50:10|15630.52|15510.52|15630.72|15510.72|15631.32|15511.32|15630.43|15510.43|10
1628113820000|2021-08-04 21:50:20|15630.94|15510.94|15632.39|15512.39|15633.1|15513.1|15630.94|15510.94|9
1628113830000|2021-08-04 21:50:30|15632.38|15512.38|15633.5|15513.5|15633.61|15513.61|15632.38|15512.38|10
1628113840000|2021-08-04 21:50:40|15632.7|15512.7|15632.95|15512.95|15633.11|15513.11|15632.7|15512.7|9
1628113850000|2021-08-04 21:50:50|15632.52|15512.52|15632.16|15512.16|15632.87|15512.87|15632.13|15512.13|10
1628113860000|2021-08-04 21:51:00|15632.3|15512.3|15632.45|15512.45|15632.55|15512.55|15632.17|15512.17|10
1628113870000|2021-08-04 21:51:10|15632.85|15512.85|15634.19|15514.19|15634.19|15514.19|15632.85|15512.85|8
1628113880000|2021-08-04 21:51:20|15634.27|15514.27|15634.85|15514.85|15635.01|15515.01|15634.27|15514.27|10
1628113890000|2021-08-04 21:51:30|15634.71|15514.71|15634.5|15514.5|15634.71|15514.71|15634.2|15514.2|10
1628113900000|2021-08-04 21:51:40|15634.4|15514.4|15633.55|15513.55|15634.4|15514.4|15633.55|15513.55|10
1628113910000|2021-08-04 21:51:50|15633.82|15513.82|15634.22|15514.22|15634.24|15514.24|15633.82|15513.82|9
1628113920000|2021-08-04 21:52:00|15633.85|15513.85|15633.22|15513.22|15633.85|15513.85|15633.22|15513.22|9
1628113930000|2021-08-04 21:52:10|15633.21|15513.21|15632.63|15512.63|15633.53|15513.53|15632.63|15512.63|9
1628113940000|2021-08-04 21:52:20|15632.3|15512.3|15631.72|15511.72|15632.41|15512.41|15631.41|15511.41|10
1628113950000|2021-08-04 21:52:30|15631.2|15511.2|15630.68|15510.68|15631.52|15511.52|15630.46|15510.46|8
1628113960000|2021-08-04 21:52:40|15630.51|15510.51|15629.75|15509.75|15630.53|15510.53|15629.75|15509.75|10
1628113970000|2021-08-04 21:52:50|15629.69|15509.69|15629.15|15509.15|15630.04|15510.04|15628.63|15508.63|9
1628113980000|2021-08-04 21:53:00|15629.03|15509.03|15628.13|15508.13|15629.03|15509.03|15628.13|15508.13|10
1628113990000|2021-08-04 21:53:10|15628.1|15508.1|15627.81|15507.81|15628.11|15508.11|15627.5|15507.5|10
1628114000000|2021-08-04 21:53:20|15627.43|15507.43|15625.15|15505.15|15627.43|15507.43|15624.02|15504.02|10
1628114010000|2021-08-04 21:53:30|15625.37|15505.37|15623.72|15503.72|15625.47|15505.47|15623.72|15503.72|10
1628114020000|2021-08-04 21:53:40|15623.2|15503.2|15620.16|15500.16|15623.2|15503.2|15620.16|15500.16|9
1628114030000|2021-08-04 21:53:50|15620|15500|15619.24|15499.24|15620.21|15500.21|15619.04|15499.04|10
1628114040000|2021-08-04 21:54:00|15619.18|15499.18|15621.34|15501.34|15621.34|15501.34|15619.18|15499.18|10
1628114050000|2021-08-04 21:54:10|15621.29|15501.29|15623.89|15503.89|15623.89|15503.89|15620.78|15500.78|10
1628114060000|2021-08-04 21:54:20|15624.16|15504.16|15624.83|15504.83|15624.89|15504.89|15624.13|15504.13|10
1628114070000|2021-08-04 21:54:30|15623.78|15503.78|15623.58|15503.58|15623.78|15503.78|15623.11|15503.11|10
1628114080000|2021-08-04 21:54:40|15623.61|15503.61|15625.09|15505.09|15625.09|15505.09|15623.5|15503.5|10
1628114090000|2021-08-04 21:54:50|15625.15|15505.15|15626.95|15506.95|15626.95|15506.95|15625.15|15505.15|10
1628114100000|2021-08-04 21:55:00|15627.08|15507.08|15626.6|15506.6|15628.13|15508.13|15626.6|15506.6|10
1628114110000|2021-08-04 21:55:10|15626.62|15506.62|15630.51|15510.51|15630.51|15510.51|15626.47|15506.47|10
1628114120000|2021-08-04 21:55:20|15630.49|15510.49|15631.08|15511.08|15631.35|15511.35|15630.49|15510.49|10
1628114130000|2021-08-04 21:55:30|15631.09|15511.09|15629.65|15509.65|15631.53|15511.53|15629.65|15509.65|8
1628114140000|2021-08-04 21:55:40|15630.32|15510.32|15631.99|15511.99|15631.99|15511.99|15630.32|15510.32|10
1628114150000|2021-08-04 21:55:50|15631.97|15511.97|15629.52|15509.52|15631.97|15511.97|15629.08|15509.08|9
1628114160000|2021-08-04 21:56:00|15629.06|15509.06|15628.22|15508.22|15635.64|15515.64|15628.22|15508.22|10
1628114170000|2021-08-04 21:56:10|15627.89|15507.89|15624.98|15504.98|15628.27|15508.27|15624.91|15504.91|10
1628114180000|2021-08-04 21:56:20|15624.96|15504.96|15622.85|15502.85|15624.96|15504.96|15622.85|15502.85|9
1628114190000|2021-08-04 21:56:30|15622.5|15502.5|15621.22|15501.22|15622.52|15502.52|15621.06|15501.06|10
1628114200000|2021-08-04 21:56:40|15621.04|15501.04|15620.6|15500.6|15621.04|15501.04|15620.28|15500.28|10
1628114210000|2021-08-04 21:56:50|15620.62|15500.62|15621.93|15501.93|15621.98|15501.98|15620.3|15500.3|10
1628114220000|2021-08-04 21:57:00|15621.69|15501.69|15621.05|15501.05|15622.04|15502.04|15621.05|15501.05|8
1628114230000|2021-08-04 21:57:10|15621.03|15501.03|15621.91|15501.91|15621.92|15501.92|15621.02|15501.02|10
1628114240000|2021-08-04 21:57:20|15622.05|15502.05|15624.4|15504.4|15624.4|15504.4|15621.42|15501.42|10
1628114250000|2021-08-04 21:57:30|15624.63|15504.63|15623.87|15503.87|15624.63|15504.63|15623.72|15503.72|8
1628114260000|2021-08-04 21:57:40|15623.98|15503.98|15624.95|15504.95|15624.95|15504.95|15623.98|15503.98|8
1628114270000|2021-08-04 21:57:50|15625.78|15505.78|15626.05|15506.05|15626.54|15506.54|15625.78|15505.78|9
1628114280000|2021-08-04 21:58:00|15625.84|15505.84|15623.86|15503.86|15625.84|15505.84|15623.86|15503.86|9
1628114290000|2021-08-04 21:58:10|15623.72|15503.72|15620.41|15500.41|15623.72|15503.72|15620.41|15500.41|10
1628114300000|2021-08-04 21:58:20|15620.69|15500.69|15622.07|15502.07|15622.07|15502.07|15620.69|15500.69|10
1628114310000|2021-08-04 21:58:30|15621.95|15501.95|15622.88|15502.88|15622.88|15502.88|15621.84|15501.84|9
1628114320000|2021-08-04 21:58:40|15622.94|15502.94|15622.66|15502.66|15623.23|15503.23|15622.66|15502.66|10
1628114330000|2021-08-04 21:58:50|15622.72|15502.72|15624.25|15504.25|15624.25|15504.25|15622.72|15502.72|10
1628114340000|2021-08-04 21:59:00|15623.97|15503.97|15625.63|15505.63|15626.16|15506.16|15623.97|15503.97|10
1628114350000|2021-08-04 21:59:10|15625.88|15505.88|15625.79|15505.79|15625.88|15505.88|15625.17|15505.17|10
1628114360000|2021-08-04 21:59:20|15625.84|15505.84|15626.11|15506.11|15626.11|15506.11|15625.64|15505.64|9
1628114370000|2021-08-04 21:59:30|15626.46|15506.46|15627.85|15507.85|15627.85|15507.85|15626.06|15506.06|10
1628114380000|2021-08-04 21:59:40|15627.93|15507.93|15628.08|15508.08|15628.08|15508.08|15626.72|15506.72|10
1628114390000|2021-08-04 21:59:50|15628.28|15508.28|15626.82|15506.82|15628.53|15508.53|15626.82|15506.82|9
1628114400000|2021-08-04 22:00:00|15626.86|15506.86|15627.87|15507.87|15628.12|15508.12|15626.86|15506.86|10
1628114410000|2021-08-04 22:00:10|15627.86|15507.86|15630.4|15510.4|15630.4|15510.4|15627.86|15507.86|10
1628114420000|2021-08-04 22:00:20|15630.73|15510.73|15631.8|15511.8|15631.8|15511.8|15630.73|15510.73|10
1628114430000|2021-08-04 22:00:30|15631.64|15511.64|15632.72|15512.72|15632.74|15512.74|15631.64|15511.64|10
1628114440000|2021-08-04 22:00:40|15633.05|15513.05|15633.12|15513.12|15633.96|15513.96|15632.75|15512.75|10
1628114450000|2021-08-04 22:00:50|15632.18|15512.18|15633.9|15513.9|15633.9|15513.9|15632.18|15512.18|10
1628114460000|2021-08-04 22:01:00|15633.3|15513.3|15631.74|15511.74|15633.34|15513.34|15631.74|15511.74|10
1628114470000|2021-08-04 22:01:10|15632|15512|15632.11|15512.11|15632.94|15512.94|15631.7|15511.7|9
1628114480000|2021-08-04 22:01:20|15631.94|15511.94|15632.67|15512.67|15632.73|15512.73|15631.94|15511.94|10
1628114490000|2021-08-04 22:01:30|15632.64|15512.64|15633.92|15513.92|15633.92|15513.92|15632.64|15512.64|10
1628114500000|2021-08-04 22:01:40|15633.8|15513.8|15636.05|15516.05|15636.05|15516.05|15632.93|15512.93|9
1628114510000|2021-08-04 22:01:50|15637.4|15517.4|15644.8|15524.8|15644.8|15524.8|15637.4|15517.4|10
1628114520000|2021-08-04 22:02:00|15645.6|15525.6|15651.11|15531.11|15651.11|15531.11|15645.55|15525.55|10
1628114530000|2021-08-04 22:02:10|15652.03|15532.03|15656.93|15536.93|15656.93|15536.93|15652|15532|10
1628114540000|2021-08-04 22:02:20|15657.72|15537.72|15665.77|15545.77|15665.77|15545.77|15657.72|15537.72|10
1628114550000|2021-08-04 22:02:30|15667.73|15547.73|15671.96|15551.96|15671.96|15551.96|15667.73|15547.73|10
1628114560000|2021-08-04 22:02:40|15671.94|15551.94|15675.13|15555.13|15675.13|15555.13|15671.5|15551.5|10
1628114570000|2021-08-04 22:02:50|15675.69|15555.69|15683.01|15563.01|15683.01|15563.01|15675.69|15555.69|10
1628114580000|2021-08-04 22:03:00|15683.06|15563.06|15686.16|15566.16|15686.77|15566.77|15682.99|15562.99|10
1628114590000|2021-08-04 22:03:10|15685.3|15565.3|15679.43|15559.43|15685.3|15565.3|15679.43|15559.43|10
1628114600000|2021-08-04 22:03:20|15679.35|15559.35|15682.73|15562.73|15682.73|15562.73|15677.99|15557.99|10
1628114610000|2021-08-04 22:03:30|15683.45|15563.45|15685.31|15565.31|15686.16|15566.16|15683.45|15563.45|9
1628114620000|2021-08-04 22:03:40|15685.46|15565.46|15687.52|15567.52|15687.52|15567.52|15685.46|15565.46|9
1628114630000|2021-08-04 22:03:50|15687.34|15567.34|15688.59|15568.59|15688.65|15568.65|15686.45|15566.45|10
1628114640000|2021-08-04 22:04:00|15688.57|15568.57|15689.58|15569.58|15690.41|15570.41|15688.57|15568.57|10
1628114650000|2021-08-04 22:04:10|15690.69|15570.69|15683.8|15563.8|15690.74|15570.74|15683.8|15563.8|9
1628114660000|2021-08-04 22:04:20|15681.7|15561.7|15684.27|15564.27|15684.48|15564.48|15680.87|15560.87|10
1628114670000|2021-08-04 22:04:30|15685.82|15565.82|15687.55|15567.55|15687.77|15567.77|15685.82|15565.82|10
1628114680000|2021-08-04 22:04:40|15687.64|15567.64|15691.86|15571.86|15691.86|15571.86|15687.64|15567.64|10
1628114690000|2021-08-04 22:04:50|15692.46|15572.46|15694.61|15574.61|15694.61|15574.61|15692.46|15572.46|10
1628114700000|2021-08-04 22:05:00|15694.97|15574.97|15695.79|15575.79|15695.81|15575.81|15694.83|15574.83|10
1628114710000|2021-08-04 22:05:10|15696.03|15576.03|15695.01|15575.01|15696.93|15576.93|15695.01|15575.01|10
1628114720000|2021-08-04 22:05:20|15695.04|15575.04|15696.14|15576.14|15696.18|15576.18|15694.9|15574.9|10
1628114730000|2021-08-04 22:05:30|15695.24|15575.24|15692.54|15572.54|15695.24|15575.24|15692.11|15572.11|10
1628114740000|2021-08-04 22:05:40|15694.02|15574.02|15691.51|15571.51|15694.1|15574.1|15691.51|15571.51|10
1628114750000|2021-08-04 22:05:50|15691.39|15571.39|15694.18|15574.18|15694.18|15574.18|15691.39|15571.39|10
1628114760000|2021-08-04 22:06:00|15694.08|15574.08|15691.45|15571.45|15694.49|15574.49|15691.45|15571.45|10
1628114770000|2021-08-04 22:06:10|15690.46|15570.46|15692.25|15572.25|15692.25|15572.25|15688.53|15568.53|10
1628114780000|2021-08-04 22:06:20|15692.01|15572.01|15694.38|15574.38|15695.27|15575.27|15691.08|15571.08|10
1628114790000|2021-08-04 22:06:30|15694.68|15574.68|15697.4|15577.4|15697.42|15577.42|15694.68|15574.68|10
1628114800000|2021-08-04 22:06:40|15697.32|15577.32|15696.18|15576.18|15697.76|15577.76|15695.78|15575.78|10
1628114810000|2021-08-04 22:06:50|15695.87|15575.87|15693.43|15573.43|15696.36|15576.36|15693.43|15573.43|10
1628114820000|2021-08-04 22:07:00|15692.94|15572.94|15687.9|15567.9|15692.94|15572.94|15687.9|15567.9|10
1628114830000|2021-08-04 22:07:10|15690.06|15570.06|15692.62|15572.62|15692.62|15572.62|15690.06|15570.06|10
1628114840000|2021-08-04 22:07:20|15692.57|15572.57|15693.12|15573.12|15693.43|15573.43|15691.67|15571.67|10
1628114850000|2021-08-04 22:07:30|15693.17|15573.17|15693.8|15573.8|15693.8|15573.8|15692.89|15572.89|10
1628114860000|2021-08-04 22:07:40|15693.82|15573.82|15693.25|15573.25|15693.82|15573.82|15693.07|15573.07|10
1628114870000|2021-08-04 22:07:50|15693.69|15573.69|15695.19|15575.19|15695.19|15575.19|15693.69|15573.69|9
1628114880000|2021-08-04 22:08:00|15695.13|15575.13|15696.19|15576.19|15696.88|15576.88|15695.13|15575.13|8
1628114890000|2021-08-04 22:08:10|15695.89|15575.89|15693.71|15573.71|15695.89|15575.89|15693.59|15573.59|10
1628114900000|2021-08-04 22:08:20|15693.79|15573.79|15694.12|15574.12|15694.62|15574.62|15693.44|15573.44|10
1628114910000|2021-08-04 22:08:30|15693.59|15573.59|15694.66|15574.66|15694.66|15574.66|15693.59|15573.59|10
1628114920000|2021-08-04 22:08:40|15694.64|15574.64|15695.64|15575.64|15695.64|15575.64|15694.26|15574.26|10
1628114930000|2021-08-04 22:08:50|15696.32|15576.32|15698.81|15578.81|15698.81|15578.81|15696.32|15576.32|10
1628114940000|2021-08-04 22:09:00|15698.32|15578.32|15701.09|15581.09|15701.09|15581.09|15698.32|15578.32|10
1628114950000|2021-08-04 22:09:10|15700.83|15580.83|15700.73|15580.73|15701.81|15581.81|15700.64|15580.64|9
1628114960000|2021-08-04 22:09:20|15701.33|15581.33|15700.41|15580.41|15701.33|15581.33|15700.01|15580.01|9
1628114970000|2021-08-04 22:09:30|15700.91|15580.91|15701.14|15581.14|15701.39|15581.39|15700.66|15580.66|9
1628114980000|2021-08-04 22:09:40|15701.08|15581.08|15701.63|15581.63|15701.83|15581.83|15700.33|15580.33|9
1628114990000|2021-08-04 22:09:50|15701.59|15581.59|15701.75|15581.75|15702.41|15582.41|15700.84|15580.84|10
1628115000000|2021-08-04 22:10:00|15701.86|15581.86|15700.28|15580.28|15702.13|15582.13|15700.26|15580.26|10
1628115010000|2021-08-04 22:10:10|15700.43|15580.43|15701.76|15581.76|15701.95|15581.95|15700.38|15580.38|10
1628115020000|2021-08-04 22:10:20|15701.93|15581.93|15703.9|15583.9|15703.9|15583.9|15701.74|15581.74|10
1628115030000|2021-08-04 22:10:30|15704.1|15584.1|15705.32|15585.32|15705.37|15585.37|15704.1|15584.1|10
1628115040000|2021-08-04 22:10:40|15705.57|15585.57|15704.49|15584.49|15706.37|15586.37|15704.37|15584.37|9
1628115050000|2021-08-04 22:10:50|15704.66|15584.66|15705.3|15585.3|15706.14|15586.14|15704.58|15584.58|9
1628115060000|2021-08-04 22:11:00|15705.31|15585.31|15698.97|15578.97|15705.31|15585.31|15698.19|15578.19|10
1628115070000|2021-08-04 22:11:10|15697.8|15577.8|15698.55|15578.55|15699.44|15579.44|15697.8|15577.8|10
1628115080000|2021-08-04 22:11:20|15698.84|15578.84|15697.9|15577.9|15698.84|15578.84|15697.74|15577.74|10
1628115090000|2021-08-04 22:11:30|15697.81|15577.81|15693.46|15573.46|15697.81|15577.81|15693.46|15573.46|10
1628115100000|2021-08-04 22:11:40|15692.47|15572.47|15686.45|15566.45|15692.47|15572.47|15686.34|15566.34|10
1628115110000|2021-08-04 22:11:50|15686.07|15566.07|15683.43|15563.43|15686.07|15566.07|15683.43|15563.43|10
1628115120000|2021-08-04 22:12:00|15681.92|15561.92|15671.88|15551.88|15681.92|15561.92|15671.88|15551.88|10
1628115130000|2021-08-04 22:12:10|15671.66|15551.66|15676.41|15556.41|15676.41|15556.41|15671.07|15551.07|10
1628115140000|2021-08-04 22:12:20|15676.83|15556.83|15683.84|15563.84|15683.85|15563.85|15676.83|15556.83|10
1628115150000|2021-08-04 22:12:30|15684.14|15564.14|15686.99|15566.99|15686.99|15566.99|15684.14|15564.14|10
1628115160000|2021-08-04 22:12:40|15686.88|15566.88|15685.59|15565.59|15687.19|15567.19|15685.59|15565.59|10
1628115170000|2021-08-04 22:12:50|15684.97|15564.97|15685.69|15565.69|15686.09|15566.09|15684.55|15564.55|10
1628115180000|2021-08-04 22:13:00|15685.99|15565.99|15685.56|15565.56|15685.99|15565.99|15685.23|15565.23|9
1628115190000|2021-08-04 22:13:10|15685.8|15565.8|15686.03|15566.03|15686.34|15566.34|15685.76|15565.76|10
1628115200000|2021-08-04 22:13:20|15685.68|15565.68|15685.35|15565.35|15686.53|15566.53|15685.35|15565.35|10
1628115210000|2021-08-04 22:13:30|15685.02|15565.02|15685.75|15565.75|15685.75|15565.75|15684.61|15564.61|10
1628115220000|2021-08-04 22:13:40|15686.47|15566.47|15688.25|15568.25|15688.76|15568.76|15686.36|15566.36|9
1628115230000|2021-08-04 22:13:50|15688.73|15568.73|15689.86|15569.86|15690.45|15570.45|15688.73|15568.73|8
1628115240000|2021-08-04 22:14:00|15689.93|15569.93|15689.52|15569.52|15690.67|15570.67|15689.52|15569.52|10
1628115250000|2021-08-04 22:14:10|15689.6|15569.6|15690.87|15570.87|15690.88|15570.88|15689.6|15569.6|10
1628115260000|2021-08-04 22:14:20|15691.28|15571.28|15691.85|15571.85|15692.81|15572.81|15691.28|15571.28|9
1628115270000|2021-08-04 22:14:30|15692.44|15572.44|15692.9|15572.9|15693.11|15573.11|15692.36|15572.36|10
1628115280000|2021-08-04 22:14:40|15693.19|15573.19|15694.23|15574.23|15694.91|15574.91|15693.19|15573.19|10
1628115290000|2021-08-04 22:14:50|15693.88|15573.88|15692.79|15572.79|15693.88|15573.88|15692.18|15572.18|8
1628115300000|2021-08-04 22:15:00|15692.81|15572.81|15692.35|15572.35|15693.21|15573.21|15692.32|15572.32|10
1628115310000|2021-08-04 22:15:10|15692.81|15572.81|15693.48|15573.48|15693.48|15573.48|15692.21|15572.21|10
1628115320000|2021-08-04 22:15:20|15693.49|15573.49|15690.06|15570.06|15693.49|15573.49|15690.06|15570.06|10
1628115330000|2021-08-04 22:15:30|15688.88|15568.88|15688.52|15568.52|15688.88|15568.88|15687.76|15567.76|10
1628115340000|2021-08-04 22:15:40|15688.44|15568.44|15687.85|15567.85|15688.44|15568.44|15687.46|15567.46|10
1628115350000|2021-08-04 22:15:50|15687.81|15567.81|15688.43|15568.43|15688.43|15568.43|15687.7|15567.7|9
1628115360000|2021-08-04 22:16:00|15688.78|15568.78|15692|15572|15692.12|15572.12|15688.71|15568.71|10
1628115370000|2021-08-04 22:16:10|15691.66|15571.66|15687.05|15567.05|15691.66|15571.66|15687.05|15567.05|10
1628115380000|2021-08-04 22:16:20|15686.69|15566.69|15682.11|15562.11|15686.69|15566.69|15682.11|15562.11|10
1628115390000|2021-08-04 22:16:30|15681.52|15561.52|15678.83|15558.83|15681.52|15561.52|15678.63|15558.63|10
1628115400000|2021-08-04 22:16:40|15679.1|15559.1|15677.85|15557.85|15679.1|15559.1|15677.85|15557.85|9
1628115410000|2021-08-04 22:16:50|15677.99|15557.99|15676.69|15556.69|15677.99|15557.99|15675.83|15555.83|10
1628115420000|2021-08-04 22:17:00|15677.01|15557.01|15679.83|15559.83|15679.83|15559.83|15675.72|15555.72|10
1628115430000|2021-08-04 22:17:10|15680.58|15560.58|15680.28|15560.28|15681.54|15561.54|15679.55|15559.55|10
1628115440000|2021-08-04 22:17:20|15679.63|15559.63|15678.91|15558.91|15679.63|15559.63|15677.65|15557.65|10
1628115450000|2021-08-04 22:17:30|15679.08|15559.08|15678.03|15558.03|15679.18|15559.18|15678.03|15558.03|9
1628115460000|2021-08-04 22:17:40|15677.65|15557.65|15674.18|15554.18|15677.65|15557.65|15674.18|15554.18|10
1628115470000|2021-08-04 22:17:50|15674.05|15554.05|15674.65|15554.65|15674.65|15554.65|15673.68|15553.68|10
1628115480000|2021-08-04 22:18:00|15674.84|15554.84|15675.29|15555.29|15675.29|15555.29|15674.75|15554.75|10
1628115490000|2021-08-04 22:18:10|15675.54|15555.54|15676.96|15556.96|15676.96|15556.96|15675.54|15555.54|10
1628115500000|2021-08-04 22:18:20|15676.98|15556.98|15677.84|15557.84|15678.27|15558.27|15676.98|15556.98|10
1628115510000|2021-08-04 22:18:30|15677.56|15557.56|15675.77|15555.77|15677.56|15557.56|15675.77|15555.77|10
1628115520000|2021-08-04 22:18:40|15675.16|15555.16|15670.51|15550.51|15675.16|15555.16|15670.51|15550.51|9
1628115530000|2021-08-04 22:18:50|15670.57|15550.57|15668.91|15548.91|15670.57|15550.57|15668.91|15548.91|9
1628115540000|2021-08-04 22:19:00|15668.86|15548.86|15667.78|15547.78|15668.86|15548.86|15667.62|15547.62|10
1628115550000|2021-08-04 22:19:10|15667.86|15547.86|15666.93|15546.93|15668.47|15548.47|15666.93|15546.93|10
1628115560000|2021-08-04 22:19:20|15666.98|15546.98|15664.33|15544.33|15668|15548|15664.33|15544.33|9
1628115570000|2021-08-04 22:19:30|15663.84|15543.84|15663.19|15543.19|15664.03|15544.03|15663.19|15543.19|10
1628115580000|2021-08-04 22:19:40|15661.49|15541.49|15662.11|15542.11|15663|15543|15661.49|15541.49|10
1628115590000|2021-08-04 22:19:50|15662.05|15542.05|15661.7|15541.7|15662.05|15542.05|15660.25|15540.25|10
1628115600000|2021-08-04 22:20:00|15661.83|15541.83|15663.39|15543.39|15663.53|15543.53|15661.52|15541.52|10
1628115610000|2021-08-04 22:20:10|15663.69|15543.69|15664.55|15544.55|15665.2|15545.2|15663.69|15543.69|9
1628115620000|2021-08-04 22:20:20|15664.5|15544.5|15669.79|15549.79|15669.79|15549.79|15664.5|15544.5|10
1628115630000|2021-08-04 22:20:30|15669.84|15549.84|15670.71|15550.71|15671.04|15551.04|15669.61|15549.61|10
1628115640000|2021-08-04 22:20:40|15670.75|15550.75|15672.61|15552.61|15672.83|15552.83|15670.74|15550.74|10
1628115650000|2021-08-04 22:20:50|15672.95|15552.95|15672.41|15552.41|15673.36|15553.36|15671.9|15551.9|10
1628115660000|2021-08-04 22:21:00|15672.48|15552.48|15675.99|15555.99|15676.18|15556.18|15672.48|15552.48|10
1628115670000|2021-08-04 22:21:10|15676.03|15556.03|15676.6|15556.6|15676.61|15556.61|15675.87|15555.87|9
1628115680000|2021-08-04 22:21:20|15676.37|15556.37|15677.01|15557.01|15677.15|15557.15|15675.34|15555.34|10
1628115690000|2021-08-04 22:21:30|15677.09|15557.09|15677.64|15557.64|15678.2|15558.2|15677.06|15557.06|10
1628115700000|2021-08-04 22:21:40|15679.21|15559.21|15681.74|15561.74|15681.79|15561.79|15679.21|15559.21|10
1628115710000|2021-08-04 22:21:50|15681.77|15561.77|15682.44|15562.44|15682.5|15562.5|15681.59|15561.59|10
1628115720000|2021-08-04 22:22:00|15682.68|15562.68|15683.53|15563.53|15684.76|15564.76|15682.68|15562.68|10
1628115730000|2021-08-04 22:22:10|15683.65|15563.65|15684.91|15564.91|15684.92|15564.92|15683.28|15563.28|9
1628115740000|2021-08-04 22:22:20|15684|15564|15684.28|15564.28|15684.32|15564.32|15683.96|15563.96|10
1628115750000|2021-08-04 22:22:30|15684.43|15564.43|15685.64|15565.64|15685.85|15565.85|15684.23|15564.23|10
1628115760000|2021-08-04 22:22:40|15685.48|15565.48|15687.12|15567.12|15687.23|15567.23|15685.31|15565.31|10
1628115770000|2021-08-04 22:22:50|15687.13|15567.13|15688.9|15568.9|15689.46|15569.46|15687.13|15567.13|9
1628115780000|2021-08-04 22:23:00|15687.75|15567.75|15688.58|15568.58|15688.87|15568.87|15687.59|15567.59|10
1628115790000|2021-08-04 22:23:10|15688.41|15568.41|15688.72|15568.72|15689.07|15569.07|15687.73|15567.73|10
1628115800000|2021-08-04 22:23:20|15688.63|15568.63|15690.96|15570.96|15690.96|15570.96|15688.63|15568.63|10
1628115810000|2021-08-04 22:23:30|15689.71|15569.71|15690.41|15570.41|15690.49|15570.49|15689.64|15569.64|10
1628115820000|2021-08-04 22:23:40|15691.21|15571.21|15692.48|15572.48|15693|15573|15691.2|15571.2|9
1628115830000|2021-08-04 22:23:50|15692.26|15572.26|15691.65|15571.65|15692.26|15572.26|15691.45|15571.45|10
1628115840000|2021-08-04 22:24:00|15691.76|15571.76|15691.63|15571.63|15692.45|15572.45|15690.42|15570.42|10
1628115850000|2021-08-04 22:24:10|15691.62|15571.62|15691.57|15571.57|15692.18|15572.18|15690.85|15570.85|10
1628115860000|2021-08-04 22:24:20|15690.72|15570.72|15691.86|15571.86|15692.31|15572.31|15690.72|15570.72|10
1628115870000|2021-08-04 22:24:30|15691.71|15571.71|15692.66|15572.66|15692.74|15572.74|15691.48|15571.48|10
1628115880000|2021-08-04 22:24:40|15692.55|15572.55|15693.3|15573.3|15693.3|15573.3|15692.51|15572.51|8
1628115890000|2021-08-04 22:24:50|15693.64|15573.64|15694.33|15574.33|15694.64|15574.64|15693.64|15573.64|10
1628115900000|2021-08-04 22:25:00|15694.56|15574.56|15693.38|15573.38|15694.56|15574.56|15693.29|15573.29|10
1628115910000|2021-08-04 22:25:10|15693.48|15573.48|15695.31|15575.31|15695.31|15575.31|15693.04|15573.04|10
1628115920000|2021-08-04 22:25:20|15695.32|15575.32|15695.97|15575.97|15695.97|15575.97|15695.32|15575.32|8
1628115930000|2021-08-04 22:25:30|15695.98|15575.98|15695.47|15575.47|15696.04|15576.04|15695.03|15575.03|10
1628115940000|2021-08-04 22:25:40|15695.51|15575.51|15696.38|15576.38|15696.53|15576.53|15695.51|15575.51|10
1628115950000|2021-08-04 22:25:50|15697.32|15577.32|15697.75|15577.75|15697.75|15577.75|15696.61|15576.61|10
1628115960000|2021-08-04 22:26:00|15697.85|15577.85|15704.74|15584.74|15704.8|15584.8|15697.74|15577.74|10
1628115970000|2021-08-04 22:26:10|15704.26|15584.26|15706.13|15586.13|15706.31|15586.31|15703.21|15583.21|10
1628115980000|2021-08-04 22:26:20|15705.86|15585.86|15706.34|15586.34|15706.34|15586.34|15705.48|15585.48|10
1628115990000|2021-08-04 22:26:30|15706.78|15586.78|15711.57|15591.57|15711.57|15591.57|15706.73|15586.73|10
1628116000000|2021-08-04 22:26:40|15712.29|15592.29|15713.32|15593.32|15714.27|15594.27|15712.29|15592.29|10
1628116010000|2021-08-04 22:26:50|15713.77|15593.77|15717.29|15597.29|15717.88|15597.88|15713.77|15593.77|9
1628116020000|2021-08-04 22:27:00|15716.8|15596.8|15716.44|15596.44|15717.75|15597.75|15716.44|15596.44|9
1628116030000|2021-08-04 22:27:10|15716.18|15596.18|15715.32|15595.32|15716.32|15596.32|15715.32|15595.32|10
1628116040000|2021-08-04 22:27:20|15715|15595|15715.77|15595.77|15716.19|15596.19|15715|15595|10
1628116050000|2021-08-04 22:27:30|15715.05|15595.05|15715.78|15595.78|15715.98|15595.98|15715.05|15595.05|10
1628116060000|2021-08-04 22:27:40|15716.02|15596.02|15717.17|15597.17|15717.31|15597.31|15716.02|15596.02|10
1628116070000|2021-08-04 22:27:50|15717.23|15597.23|15716.39|15596.39|15717.76|15597.76|15716.39|15596.39|10
1628116080000|2021-08-04 22:28:00|15716.71|15596.71|15715.84|15595.84|15716.71|15596.71|15714.89|15594.89|10
1628116090000|2021-08-04 22:28:10|15715.91|15595.91|15716.55|15596.55|15716.8|15596.8|15715.84|15595.84|10
1628116100000|2021-08-04 22:28:20|15716.38|15596.38|15715.35|15595.35|15716.45|15596.45|15714.78|15594.78|10
1628116110000|2021-08-04 22:28:30|15715.24|15595.24|15715.18|15595.18|15715.74|15595.74|15714.91|15594.91|10
1628116120000|2021-08-04 22:28:40|15715.15|15595.15|15709.64|15589.64|15715.15|15595.15|15709.64|15589.64|9
1628116130000|2021-08-04 22:28:50|15709.34|15589.34|15706.62|15586.62|15709.34|15589.34|15705.57|15585.57|10
1628116140000|2021-08-04 22:29:00|15706.07|15586.07|15705.46|15585.46|15706.07|15586.07|15704.68|15584.68|10
1628116150000|2021-08-04 22:29:10|15705.26|15585.26|15705.37|15585.37|15705.62|15585.62|15704.21|15584.21|10
1628116160000|2021-08-04 22:29:20|15705.35|15585.35|15706.31|15586.31|15706.49|15586.49|15705.35|15585.35|10
1628116170000|2021-08-04 22:29:30|15707.19|15587.19|15708.07|15588.07|15708.07|15588.07|15707.19|15587.19|8
1628116180000|2021-08-04 22:29:40|15708.67|15588.67|15712.07|15592.07|15712.07|15592.07|15708.62|15588.62|10
1628116190000|2021-08-04 22:29:50|15711.51|15591.51|15713.51|15593.51|15713.64|15593.64|15711.51|15591.51|10
1628116200000|2021-08-04 22:30:00|15713.58|15593.58|15716.23|15596.23|15716.23|15596.23|15713.29|15593.29|10
1628116210000|2021-08-04 22:30:10|15716.68|15596.68|15718.59|15598.59|15718.59|15598.59|15716.68|15596.68|9
1628116220000|2021-08-04 22:30:20|15718.62|15598.62|15731.55|15611.55|15731.55|15611.55|15718.62|15598.62|10
1628116230000|2021-08-04 22:30:30|15731.29|15611.29|15728.76|15608.76|15732.44|15612.44|15728.76|15608.76|10
1628116240000|2021-08-04 22:30:40|15728.73|15608.73|15726.38|15606.38|15728.73|15608.73|15726.03|15606.03|10
1628116250000|2021-08-04 22:30:50|15726.51|15606.51|15727.17|15607.17|15727.51|15607.51|15725.45|15605.45|10
1628116260000|2021-08-04 22:31:00|15727.81|15607.81|15726.37|15606.37|15728.26|15608.26|15726.37|15606.37|10
1628116270000|2021-08-04 22:31:10|15726.62|15606.62|15729.56|15609.56|15729.56|15609.56|15726.61|15606.61|10
1628116280000|2021-08-04 22:31:20|15729.27|15609.27|15739.33|15619.33|15739.33|15619.33|15729.27|15609.27|10
1628116290000|2021-08-04 22:31:30|15739.31|15619.31|15738.04|15618.04|15740.87|15620.87|15738.04|15618.04|10
1628116300000|2021-08-04 22:31:40|15737.29|15617.29|15733.66|15613.66|15737.29|15617.29|15733.66|15613.66|10
1628116310000|2021-08-04 22:31:50|15733.18|15613.18|15728.49|15608.49|15733.18|15613.18|15728.49|15608.49|10
1628116320000|2021-08-04 22:32:00|15728.44|15608.44|15728.77|15608.77|15728.97|15608.97|15728.17|15608.17|10
1628116330000|2021-08-04 22:32:10|15729.36|15609.36|15732.54|15612.54|15732.54|15612.54|15729.36|15609.36|10
1628116340000|2021-08-04 22:32:20|15732.08|15612.08|15727.8|15607.8|15732.26|15612.26|15727.8|15607.8|10
1628116350000|2021-08-04 22:32:30|15727.65|15607.65|15725.16|15605.16|15727.72|15607.72|15725.16|15605.16|9
1628116360000|2021-08-04 22:32:40|15724.78|15604.78|15725.09|15605.09|15725.64|15605.64|15724.66|15604.66|9
1628116370000|2021-08-04 22:32:50|15724.84|15604.84|15720.09|15600.09|15724.84|15604.84|15720.09|15600.09|10
1628116380000|2021-08-04 22:33:00|15720.14|15600.14|15719.61|15599.61|15720.14|15600.14|15718.62|15598.62|10
1628116390000|2021-08-04 22:33:10|15719.62|15599.62|15718.55|15598.55|15719.62|15599.62|15717.36|15597.36|10
1628116400000|2021-08-04 22:33:20|15718.65|15598.65|15719.74|15599.74|15719.74|15599.74|15718.25|15598.25|10
1628116410000|2021-08-04 22:33:30|15719.87|15599.87|15720.37|15600.37|15720.59|15600.59|15719.77|15599.77|10
1628116420000|2021-08-04 22:33:40|15720.88|15600.88|15720.62|15600.62|15721.35|15601.35|15720.62|15600.62|10
1628116430000|2021-08-04 22:33:50|15720.85|15600.85|15721.69|15601.69|15721.69|15601.69|15720.84|15600.84|10
1628116440000|2021-08-04 22:34:00|15721.83|15601.83|15720.17|15600.17|15722.03|15602.03|15720.17|15600.17|10
1628116450000|2021-08-04 22:34:10|15720.25|15600.25|15716.88|15596.88|15720.25|15600.25|15716.88|15596.88|10
1628116460000|2021-08-04 22:34:20|15714.13|15594.13|15712.91|15592.91|15714.13|15594.13|15711.87|15591.87|10
1628116470000|2021-08-04 22:34:30|15713.21|15593.21|15709.68|15589.68|15713.21|15593.21|15709.68|15589.68|10
1628116480000|2021-08-04 22:34:40|15709.7|15589.7|15708.55|15588.55|15709.7|15589.7|15708.55|15588.55|10
1628116490000|2021-08-04 22:34:50|15708.49|15588.49|15701.4|15581.4|15708.49|15588.49|15701.4|15581.4|10
1628116500000|2021-08-04 22:35:00|15700.2|15580.2|15696.18|15576.18|15700.2|15580.2|15695.7|15575.7|10
1628116510000|2021-08-04 22:35:10|15696.66|15576.66|15701.74|15581.74|15701.74|15581.74|15696.66|15576.66|10
1628116520000|2021-08-04 22:35:20|15701.89|15581.89|15707.43|15587.43|15707.43|15587.43|15701.89|15581.89|10
1628116530000|2021-08-04 22:35:30|15708.01|15588.01|15707.12|15587.12|15708.72|15588.72|15706.38|15586.38|10
1628116540000|2021-08-04 22:35:40|15706.8|15586.8|15705.79|15585.79|15706.8|15586.8|15705.79|15585.79|10
1628116550000|2021-08-04 22:35:50|15706.5|15586.5|15706.19|15586.19|15707.35|15587.35|15706.19|15586.19|10
1628116560000|2021-08-04 22:36:00|15705.31|15585.31|15703.32|15583.32|15705.61|15585.61|15702.96|15582.96|10
1628116570000|2021-08-04 22:36:10|15704.17|15584.17|15703.13|15583.13|15704.17|15584.17|15703.02|15583.02|10
1628116580000|2021-08-04 22:36:20|15703.21|15583.21|15701.01|15581.01|15703.21|15583.21|15700.81|15580.81|10
1628116590000|2021-08-04 22:36:30|15701.11|15581.11|15700.06|15580.06|15701.11|15581.11|15700.06|15580.06|10
1628116600000|2021-08-04 22:36:40|15699.85|15579.85|15699.24|15579.24|15699.98|15579.98|15699.23|15579.23|10
1628116610000|2021-08-04 22:36:50|15699.4|15579.4|15699.65|15579.65|15699.73|15579.73|15699.31|15579.31|10
1628116620000|2021-08-04 22:37:00|15699.4|15579.4|15698.74|15578.74|15699.46|15579.46|15698.48|15578.48|10
1628116630000|2021-08-04 22:37:10|15699.56|15579.56|15701.05|15581.05|15701.43|15581.43|15699.54|15579.54|10
1628116640000|2021-08-04 22:37:20|15700.63|15580.63|15694.67|15574.67|15700.63|15580.63|15694.67|15574.67|10
1628116650000|2021-08-04 22:37:30|15694.42|15574.42|15693.09|15573.09|15694.42|15574.42|15692.84|15572.84|10
1628116660000|2021-08-04 22:37:40|15692.75|15572.75|15688.24|15568.24|15692.75|15572.75|15688.24|15568.24|10
1628116670000|2021-08-04 22:37:50|15688.03|15568.03|15688.05|15568.05|15689.62|15569.62|15687.72|15567.72|10
1628116680000|2021-08-04 22:38:00|15687.35|15567.35|15686.68|15566.68|15688.22|15568.22|15686.68|15566.68|10
1628116690000|2021-08-04 22:38:10|15685.3|15565.3|15678.27|15558.27|15685.3|15565.3|15678.27|15558.27|10
1628116700000|2021-08-04 22:38:20|15678.28|15558.28|15674.63|15554.63|15678.28|15558.28|15674.63|15554.63|10
1628116710000|2021-08-04 22:38:30|15674.41|15554.41|15666.2|15546.2|15674.41|15554.41|15666.2|15546.2|10
1628116720000|2021-08-04 22:38:40|15666.46|15546.46|15656.03|15536.03|15666.46|15546.46|15656.03|15536.03|10
1628116730000|2021-08-04 22:38:50|15655.35|15535.35|15655.98|15535.98|15655.98|15535.98|15654.32|15534.32|10
1628116740000|2021-08-04 22:39:00|15656.25|15536.25|15659.47|15539.47|15659.47|15539.47|15656.25|15536.25|10
1628116750000|2021-08-04 22:39:10|15659.86|15539.86|15666.94|15546.94|15668.6|15548.6|15659.86|15539.86|10
1628116760000|2021-08-04 22:39:20|15667.15|15547.15|15668.52|15548.52|15668.52|15548.52|15666.17|15546.17|10
1628116770000|2021-08-04 22:39:30|15667.64|15547.64|15663.44|15543.44|15667.64|15547.64|15663.44|15543.44|10
1628116780000|2021-08-04 22:39:40|15663.11|15543.11|15657.06|15537.06|15663.11|15543.11|15657.06|15537.06|10
1628116790000|2021-08-04 22:39:50|15657.56|15537.56|15659.29|15539.29|15659.71|15539.71|15657.56|15537.56|9
1628116800000|2021-08-04 22:40:00|15659.64|15539.64|15661.63|15541.63|15661.63|15541.63|15659.64|15539.64|10
1628116810000|2021-08-04 22:40:10|15662.41|15542.41|15667.12|15547.12|15667.12|15547.12|15662.27|15542.27|10
1628116820000|2021-08-04 22:40:20|15667.28|15547.28|15668.07|15548.07|15669.01|15549.01|15667.28|15547.28|10
1628116830000|2021-08-04 22:40:30|15668.38|15548.38|15670.9|15550.9|15670.9|15550.9|15668.38|15548.38|10
1628116840000|2021-08-04 22:40:40|15670.93|15550.93|15672.94|15552.94|15672.94|15552.94|15670.93|15550.93|10
1628116850000|2021-08-04 22:40:50|15673.18|15553.18|15672.3|15552.3|15673.22|15553.22|15672.29|15552.29|10
1628116860000|2021-08-04 22:41:00|15672.06|15552.06|15676.05|15556.05|15676.05|15556.05|15672.06|15552.06|10
1628116870000|2021-08-04 22:41:10|15676.15|15556.15|15676.29|15556.29|15677.42|15557.42|15676.1|15556.1|10
1628116880000|2021-08-04 22:41:20|15676.09|15556.09|15676.5|15556.5|15677.62|15557.62|15676.09|15556.09|10
1628116890000|2021-08-04 22:41:30|15676.28|15556.28|15676.75|15556.75|15676.79|15556.79|15676.01|15556.01|10
1628116900000|2021-08-04 22:41:40|15676.82|15556.82|15678.83|15558.83|15678.94|15558.94|15676.82|15556.82|9
1628116910000|2021-08-04 22:41:50|15679.9|15559.9|15679.84|15559.84|15680.53|15560.53|15679.59|15559.59|10
1628116920000|2021-08-04 22:42:00|15680.01|15560.01|15679.23|15559.23|15680.48|15560.48|15679.23|15559.23|10
1628116930000|2021-08-04 22:42:10|15679.04|15559.04|15674.27|15554.27|15679.04|15559.04|15674.27|15554.27|10
1628116940000|2021-08-04 22:42:20|15674.26|15554.26|15670.63|15550.63|15674.26|15554.26|15670.38|15550.38|10
1628116950000|2021-08-04 22:42:30|15670.71|15550.71|15671.31|15551.31|15671.31|15551.31|15669.87|15549.87|10
1628116960000|2021-08-04 22:42:40|15671.4|15551.4|15669.44|15549.44|15671.4|15551.4|15668.87|15548.87|10
1628116970000|2021-08-04 22:42:50|15669.42|15549.42|15670.05|15550.05|15670.22|15550.22|15668.82|15548.82|10
1628116980000|2021-08-04 22:43:00|15670.03|15550.03|15671.1|15551.1|15671.1|15551.1|15669.26|15549.26|10
1628116990000|2021-08-04 22:43:10|15671.4|15551.4|15672.36|15552.36|15672.7|15552.7|15671.4|15551.4|10
1628117000000|2021-08-04 22:43:20|15672.35|15552.35|15672.99|15552.99|15672.99|15552.99|15672.27|15552.27|8
1628117010000|2021-08-04 22:43:30|15672.95|15552.95|15671.55|15551.55|15672.95|15552.95|15671.55|15551.55|9
1628117020000|2021-08-04 22:43:40|15671.47|15551.47|15669.73|15549.73|15672.03|15552.03|15669.73|15549.73|10
1628117030000|2021-08-04 22:43:50|15669.81|15549.81|15667.8|15547.8|15669.86|15549.86|15667.8|15547.8|8
1628117040000|2021-08-04 22:44:00|15667.27|15547.27|15668.22|15548.22|15668.22|15548.22|15666.19|15546.19|10
1628117050000|2021-08-04 22:44:10|15668|15548|15668.27|15548.27|15668.27|15548.27|15666.45|15546.45|10
1628117060000|2021-08-04 22:44:20|15668.04|15548.04|15667.03|15547.03|15668.08|15548.08|15667.03|15547.03|10
1628117070000|2021-08-04 22:44:30|15667.23|15547.23|15664.75|15544.75|15667.39|15547.39|15664.75|15544.75|10
1628117080000|2021-08-04 22:44:40|15664.76|15544.76|15660.89|15540.89|15664.76|15544.76|15660.89|15540.89|10
1628117090000|2021-08-04 22:44:50|15660.93|15540.93|15658.13|15538.13|15660.93|15540.93|15658.13|15538.13|10
1628117100000|2021-08-04 22:45:00|15657.74|15537.74|15657.95|15537.95|15657.95|15537.95|15656.45|15536.45|10
1628117110000|2021-08-04 22:45:10|15658.57|15538.57|15664.42|15544.42|15664.42|15544.42|15658.57|15538.57|10
1628117120000|2021-08-04 22:45:20|15665.09|15545.09|15664.72|15544.72|15665.28|15545.28|15664.26|15544.26|9
1628117130000|2021-08-04 22:45:30|15664.9|15544.9|15665.19|15545.19|15665.58|15545.58|15664.9|15544.9|10
1628117140000|2021-08-04 22:45:40|15665.45|15545.45|15667.47|15547.47|15667.47|15547.47|15665.35|15545.35|10
1628117150000|2021-08-04 22:45:50|15667.48|15547.48|15669.63|15549.63|15669.76|15549.76|15667.48|15547.48|10
1628117160000|2021-08-04 22:46:00|15669.73|15549.73|15670.73|15550.73|15671.24|15551.24|15669.57|15549.57|10
1628117170000|2021-08-04 22:46:10|15670.24|15550.24|15668.87|15548.87|15670.24|15550.24|15668.69|15548.69|10
1628117180000|2021-08-04 22:46:20|15668.94|15548.94|15668.5|15548.5|15668.94|15548.94|15668.46|15548.46|6
1628117190000|2021-08-04 22:46:30|15668.61|15548.61|15669.06|15549.06|15670.08|15550.08|15668.61|15548.61|9
1628117200000|2021-08-04 22:46:40|15668.99|15548.99|15668.12|15548.12|15669.22|15549.22|15667.94|15547.94|10
1628117210000|2021-08-04 22:46:50|15668.62|15548.62|15668.12|15548.12|15669.07|15549.07|15668.04|15548.04|10
1628117220000|2021-08-04 22:47:00|15668.26|15548.26|15669.72|15549.72|15669.82|15549.82|15668.26|15548.26|10
1628117230000|2021-08-04 22:47:10|15669.69|15549.69|15667.54|15547.54|15669.69|15549.69|15667.54|15547.54|10
1628117240000|2021-08-04 22:47:20|15667.14|15547.14|15667.09|15547.09|15667.22|15547.22|15666.11|15546.11|9
1628117250000|2021-08-04 22:47:30|15666.77|15546.77|15666.37|15546.37|15667.26|15547.26|15666.18|15546.18|8
1628117260000|2021-08-04 22:47:40|15666.56|15546.56|15668.34|15548.34|15668.71|15548.71|15666.55|15546.55|10
1628117270000|2021-08-04 22:47:50|15668.36|15548.36|15667.08|15547.08|15668.36|15548.36|15666.98|15546.98|7
1628117280000|2021-08-04 22:48:00|15666.96|15546.96|15667.2|15547.2|15667.2|15547.2|15666.96|15546.96|8
1628117290000|2021-08-04 22:48:10|15666.96|15546.96|15666.91|15546.91|15667.02|15547.02|15666.59|15546.59|8
1628117300000|2021-08-04 22:48:20|15666.82|15546.82|15666.22|15546.22|15666.94|15546.94|15666.22|15546.22|10
1628117310000|2021-08-04 22:48:30|15666.21|15546.21|15666.61|15546.61|15666.61|15546.61|15666.09|15546.09|8
1628117320000|2021-08-04 22:48:40|15666.55|15546.55|15666.89|15546.89|15667.62|15547.62|15666.46|15546.46|10
1628117330000|2021-08-04 22:48:50|15666.86|15546.86|15666.83|15546.83|15666.97|15546.97|15666.83|15546.83|7
1628117340000|2021-08-04 22:49:00|15666.58|15546.58|15666.64|15546.64|15666.7|15546.7|15666.58|15546.58|7
1628117350000|2021-08-04 22:49:10|15666.62|15546.62|15664.7|15544.7|15666.66|15546.66|15664.7|15544.7|9
1628117360000|2021-08-04 22:49:20|15664.38|15544.38|15658.67|15538.67|15664.38|15544.38|15658.67|15538.67|10
1628117370000|2021-08-04 22:49:30|15658.39|15538.39|15644.01|15524.01|15658.39|15538.39|15644.01|15524.01|10
1628117380000|2021-08-04 22:49:40|15643.02|15523.02|15629.45|15509.45|15643.02|15523.02|15629.45|15509.45|10
1628117390000|2021-08-04 22:49:50|15629.22|15509.22|15614.38|15494.38|15629.22|15509.22|15614.38|15494.38|10
1628117400000|2021-08-04 22:50:00|15613.4|15493.4|15568.63|15448.63|15613.4|15493.4|15568.63|15448.63|10
1628117410000|2021-08-04 22:50:10|15565.69|15445.69|15540.09|15420.09|15565.69|15445.69|15537.4|15417.4|10
1628117420000|2021-08-04 22:50:20|15539.29|15419.29|15549.82|15429.82|15549.82|15429.82|15539.29|15419.29|10
1628117430000|2021-08-04 22:50:30|15550.93|15430.93|15558.86|15438.86|15558.86|15438.86|15550.93|15430.93|10
1628117440000|2021-08-04 22:50:40|15558.74|15438.74|15568.16|15448.16|15568.33|15448.33|15558.74|15438.74|10
1628117450000|2021-08-04 22:50:50|15568.83|15448.83|15574.9|15454.9|15575.64|15455.64|15568.83|15448.83|10
1628117460000|2021-08-04 22:51:00|15575.44|15455.44|15578.28|15458.28|15578.37|15458.37|15575.22|15455.22|10
1628117470000|2021-08-04 22:51:10|15578.62|15458.62|15581.89|15461.89|15581.89|15461.89|15577.9|15457.9|10
1628117480000|2021-08-04 22:51:20|15581.04|15461.04|15589.69|15469.69|15589.69|15469.69|15581.04|15461.04|10
1628117490000|2021-08-04 22:51:30|15590.11|15470.11|15599.25|15479.25|15600.44|15480.44|15590.11|15470.11|10
1628117500000|2021-08-04 22:51:40|15599.12|15479.12|15599.39|15479.39|15599.88|15479.88|15598.38|15478.38|10
1628117510000|2021-08-04 22:51:50|15601.18|15481.18|15600.56|15480.56|15602.88|15482.88|15599.46|15479.46|10
1628117520000|2021-08-04 22:52:00|15600.75|15480.75|15597.23|15477.23|15600.75|15480.75|15597.23|15477.23|9
1628117530000|2021-08-04 22:52:10|15597.1|15477.1|15585.68|15465.68|15597.51|15477.51|15585.68|15465.68|10
1628117540000|2021-08-04 22:52:20|15585.65|15465.65|15580.86|15460.86|15585.65|15465.65|15579.53|15459.53|10
1628117550000|2021-08-04 22:52:30|15580.38|15460.38|15572.28|15452.28|15580.38|15460.38|15572.28|15452.28|10
1628117560000|2021-08-04 22:52:40|15571.01|15451.01|15567.11|15447.11|15571.01|15451.01|15563.94|15443.94|10
1628117570000|2021-08-04 22:52:50|15565.96|15445.96|15570.77|15450.77|15570.77|15450.77|15565.96|15445.96|10
1628117580000|2021-08-04 22:53:00|15571.03|15451.03|15574.72|15454.72|15574.95|15454.95|15571.03|15451.03|10
1628117590000|2021-08-04 22:53:10|15573.23|15453.23|15561.53|15441.53|15573.23|15453.23|15561.53|15441.53|10
1628117600000|2021-08-04 22:53:20|15564.01|15444.01|15548.36|15428.36|15564.01|15444.01|15548.02|15428.02|10
1628117610000|2021-08-04 22:53:30|15548.43|15428.43|15548.53|15428.53|15549.02|15429.02|15547.97|15427.97|10
1628117620000|2021-08-04 22:53:40|15547.65|15427.65|15547.48|15427.48|15548.24|15428.24|15546.24|15426.24|10
1628117630000|2021-08-04 22:53:50|15548.02|15428.02|15537.13|15417.13|15548.02|15428.02|15537.13|15417.13|10
1628117640000|2021-08-04 22:54:00|15536.99|15416.99|15534.53|15414.53|15536.99|15416.99|15533.07|15413.07|10
1628117650000|2021-08-04 22:54:10|15534.2|15414.2|15530.34|15410.34|15534.2|15414.2|15529.11|15409.11|10
1628117660000|2021-08-04 22:54:20|15529.6|15409.6|15531.25|15411.25|15531.25|15411.25|15528.3|15408.3|10
1628117670000|2021-08-04 22:54:30|15531.84|15411.84|15533.27|15413.27|15533.31|15413.31|15531.84|15411.84|9
1628117680000|2021-08-04 22:54:40|15535.09|15415.09|15527.34|15407.34|15535.46|15415.46|15527.34|15407.34|9
1628117690000|2021-08-04 22:54:50|15527.13|15407.13|15527.17|15407.17|15527.31|15407.31|15526.09|15406.09|10
1628117700000|2021-08-04 22:55:00|15526.52|15406.52|15530.59|15410.59|15530.59|15410.59|15526.52|15406.52|10
1628117710000|2021-08-04 22:55:10|15531.12|15411.12|15536.92|15416.92|15536.99|15416.99|15531.12|15411.12|10
1628117720000|2021-08-04 22:55:20|15536.62|15416.62|15540.5|15420.5|15540.59|15420.59|15536.62|15416.62|10
1628117730000|2021-08-04 22:55:30|15540.58|15420.58|15542.35|15422.35|15542.35|15422.35|15540.5|15420.5|10
1628117740000|2021-08-04 22:55:40|15542.42|15422.42|15541.64|15421.64|15542.55|15422.55|15541.29|15421.29|10
1628117750000|2021-08-04 22:55:50|15542.17|15422.17|15543.37|15423.37|15543.39|15423.39|15542.09|15422.09|10
1628117760000|2021-08-04 22:56:00|15543.17|15423.17|15543.3|15423.3|15543.8|15423.8|15542.72|15422.72|10
1628117770000|2021-08-04 22:56:10|15543.62|15423.62|15550.31|15430.31|15550.31|15430.31|15543.62|15423.62|10
1628117780000|2021-08-04 22:56:20|15550.61|15430.61|15553|15433|15553.52|15433.52|15550.61|15430.61|10
1628117790000|2021-08-04 22:56:30|15553.5|15433.5|15558.18|15438.18|15558.18|15438.18|15553.5|15433.5|10
1628117800000|2021-08-04 22:56:40|15558.32|15438.32|15562.29|15442.29|15562.29|15442.29|15558.32|15438.32|10
1628117810000|2021-08-04 22:56:50|15561.35|15441.35|15559.61|15439.61|15562.02|15442.02|15559.61|15439.61|10
1628117820000|2021-08-04 22:57:00|15560.09|15440.09|15560.76|15440.76|15560.76|15440.76|15558.2|15438.2|9
1628117830000|2021-08-04 22:57:10|15560.98|15440.98|15566.24|15446.24|15566.69|15446.69|15560.98|15440.98|10
1628117840000|2021-08-04 22:57:20|15567|15447|15567.97|15447.97|15568.16|15448.16|15567|15447|10
1628117850000|2021-08-04 22:57:30|15568.01|15448.01|15571.14|15451.14|15571.14|15451.14|15567.77|15447.77|9
1628117860000|2021-08-04 22:57:40|15571.54|15451.54|15576.06|15456.06|15576.06|15456.06|15571.54|15451.54|10
1628117870000|2021-08-04 22:57:50|15576.35|15456.35|15582.95|15462.95|15583.07|15463.07|15576.35|15456.35|9
1628117880000|2021-08-04 22:58:00|15583.65|15463.65|15587.92|15467.92|15587.92|15467.92|15583.33|15463.33|10
1628117890000|2021-08-04 22:58:10|15589.07|15469.07|15589.73|15469.73|15591.97|15471.97|15589.07|15469.07|10
1628117900000|2021-08-04 22:58:20|15589.62|15469.62|15593.39|15473.39|15593.39|15473.39|15587.81|15467.81|10
1628117910000|2021-08-04 22:58:30|15594.94|15474.94|15603.2|15483.2|15603.2|15483.2|15594.94|15474.94|10
1628117920000|2021-08-04 22:58:40|15604.39|15484.39|15606.75|15486.75|15606.75|15486.75|15604.39|15484.39|9
1628117930000|2021-08-04 22:58:50|15605.01|15485.01|15599.81|15479.81|15605.01|15485.01|15599.27|15479.27|10
1628117940000|2021-08-04 22:59:00|15598.72|15478.72|15599.23|15479.23|15599.23|15479.23|15597.91|15477.91|9
1628117950000|2021-08-04 22:59:10|15600.08|15480.08|15602.7|15482.7|15602.7|15482.7|15599.8|15479.8|10
1628117960000|2021-08-04 22:59:20|15602.87|15482.87|15600.3|15480.3|15602.87|15482.87|15600.22|15480.22|10
1628117970000|2021-08-04 22:59:30|15601.05|15481.05|15600.39|15480.39|15602|15482|15600.39|15480.39|10
1628117980000|2021-08-04 22:59:40|15599.85|15479.85|15599.39|15479.39|15600.71|15480.71|15599.05|15479.05|10
1628117990000|2021-08-04 22:59:50|15599.64|15479.64|15597.74|15477.74|15599.64|15479.64|15597.74|15477.74|10
1628118000000|2021-08-04 23:00:00|15597.47|15477.47|15602.06|15482.06|15602.06|15482.06|15597.17|15477.17|10
1628118010000|2021-08-04 23:00:10|15602.19|15482.19|15600.85|15480.85|15602.92|15482.92|15600.85|15480.85|9
1628118020000|2021-08-04 23:00:20|15601.47|15481.47|15599.4|15479.4|15601.62|15481.62|15599.4|15479.4|9
1628118030000|2021-08-04 23:00:30|15599.39|15479.39|15590.9|15470.9|15599.39|15479.39|15590.9|15470.9|10
1628118040000|2021-08-04 23:00:40|15590.67|15470.67|15580.76|15460.76|15590.67|15470.67|15580.76|15460.76|10
1628118050000|2021-08-04 23:00:50|15581.37|15461.37|15576.6|15456.6|15581.37|15461.37|15576.6|15456.6|10
1628118060000|2021-08-04 23:01:00|15576.43|15456.43|15575.61|15455.61|15576.43|15456.43|15575.26|15455.26|10
1628118070000|2021-08-04 23:01:10|15574.96|15454.96|15573.24|15453.24|15575.5|15455.5|15573.24|15453.24|10
1628118080000|2021-08-04 23:01:20|15575|15455|15570.82|15450.82|15575.1|15455.1|15570.82|15450.82|10
1628118090000|2021-08-04 23:01:30|15570.34|15450.34|15564.89|15444.89|15570.34|15450.34|15564.89|15444.89|10
1628118100000|2021-08-04 23:01:40|15564.26|15444.26|15566.64|15446.64|15566.64|15446.64|15563.95|15443.95|10
1628118110000|2021-08-04 23:01:50|15567.57|15447.57|15571.79|15451.79|15571.79|15451.79|15567.57|15447.57|10
1628118120000|2021-08-04 23:02:00|15571.78|15451.78|15573.68|15453.68|15573.72|15453.72|15571.21|15451.21|10
1628118130000|2021-08-04 23:02:10|15573.8|15453.8|15573.06|15453.06|15573.8|15453.8|15572.13|15452.13|9
1628118140000|2021-08-04 23:02:20|15573.07|15453.07|15572.7|15452.7|15573.25|15453.25|15572.68|15452.68|10
1628118150000|2021-08-04 23:02:30|15572.84|15452.84|15572.52|15452.52|15573.43|15453.43|15572.38|15452.38|10
1628118160000|2021-08-04 23:02:40|15572.29|15452.29|15571.54|15451.54|15572.46|15452.46|15571.54|15451.54|10
1628118170000|2021-08-04 23:02:50|15571.65|15451.65|15564.69|15444.69|15571.83|15451.83|15564.69|15444.69|10
1628118180000|2021-08-04 23:03:00|15565.68|15445.68|15561.8|15441.8|15565.97|15445.97|15561.8|15441.8|10
1628118190000|2021-08-04 23:03:10|15561.43|15441.43|15555.19|15435.19|15561.43|15441.43|15555.19|15435.19|10
1628118200000|2021-08-04 23:03:20|15554.86|15434.86|15548.92|15428.92|15555.05|15435.05|15548.92|15428.92|10
1628118210000|2021-08-04 23:03:30|15549.07|15429.07|15545.84|15425.84|15549.07|15429.07|15545.84|15425.84|10
1628118220000|2021-08-04 23:03:40|15545.13|15425.13|15539.26|15419.26|15545.13|15425.13|15539.16|15419.16|10
1628118230000|2021-08-04 23:03:50|15539.11|15419.11|15544.45|15424.45|15544.45|15424.45|15539.11|15419.11|10
1628118240000|2021-08-04 23:04:00|15544.7|15424.7|15545.9|15425.9|15546.13|15426.13|15543.99|15423.99|10
1628118250000|2021-08-04 23:04:10|15545.5|15425.5|15540.07|15420.07|15545.5|15425.5|15540.07|15420.07|10
1628118260000|2021-08-04 23:04:20|15540.76|15420.76|15536.74|15416.74|15540.83|15420.83|15536.74|15416.74|9
1628118270000|2021-08-04 23:04:30|15536.57|15416.57|15529.42|15409.42|15536.57|15416.57|15529.42|15409.42|10
1628118280000|2021-08-04 23:04:40|15529.64|15409.64|15524.9|15404.9|15529.64|15409.64|15524.49|15404.49|10
1628118290000|2021-08-04 23:04:50|15523.55|15403.55|15521.5|15401.5|15523.55|15403.55|15520.37|15400.37|10
1628118300000|2021-08-04 23:05:00|15522.61|15402.61|15522.64|15402.64|15523.07|15403.07|15521.38|15401.38|10
1628118310000|2021-08-04 23:05:10|15523.5|15403.5|15523.15|15403.15|15526.29|15406.29|15523.15|15403.15|10
1628118320000|2021-08-04 23:05:20|15522.47|15402.47|15522.63|15402.63|15522.79|15402.79|15521.58|15401.58|10
1628118330000|2021-08-04 23:05:30|15522.12|15402.12|15523.62|15403.62|15523.92|15403.92|15522.11|15402.11|10
1628118340000|2021-08-04 23:05:40|15524.13|15404.13|15525.17|15405.17|15525.17|15405.17|15523.88|15403.88|10
1628118350000|2021-08-04 23:05:50|15525.18|15405.18|15526.7|15406.7|15527.03|15407.03|15525.18|15405.18|9
1628118360000|2021-08-04 23:06:00|15526.51|15406.51|15534.68|15414.68|15534.68|15414.68|15526.51|15406.51|10
1628118370000|2021-08-04 23:06:10|15535.64|15415.64|15535.8|15415.8|15535.8|15415.8|15534.54|15414.54|10
1628118380000|2021-08-04 23:06:20|15533.76|15413.76|15536.78|15416.78|15536.78|15416.78|15533.76|15413.76|10
1628118390000|2021-08-04 23:06:30|15536.71|15416.71|15541.07|15421.07|15541.07|15421.07|15536.71|15416.71|10
1628118400000|2021-08-04 23:06:40|15541.37|15421.37|15543.13|15423.13|15543.18|15423.18|15541.37|15421.37|9
1628118410000|2021-08-04 23:06:50|15543.61|15423.61|15546.13|15426.13|15546.13|15426.13|15543.38|15423.38|10
1628118420000|2021-08-04 23:07:00|15545.47|15425.47|15548.23|15428.23|15548.33|15428.33|15545.47|15425.47|9
1628118430000|2021-08-04 23:07:10|15548.35|15428.35|15548.22|15428.22|15549.8|15429.8|15548.22|15428.22|10
1628118440000|2021-08-04 23:07:20|15546.71|15426.71|15547.38|15427.38|15548.13|15428.13|15545.94|15425.94|9
1628118450000|2021-08-04 23:07:30|15547.41|15427.41|15545.58|15425.58|15547.8|15427.8|15545.58|15425.58|10
1628118460000|2021-08-04 23:07:40|15545.7|15425.7|15546.64|15426.64|15546.66|15426.66|15545.7|15425.7|8
1628118470000|2021-08-04 23:07:50|15546.9|15426.9|15548.13|15428.13|15548.13|15428.13|15546.9|15426.9|10
1628118480000|2021-08-04 23:08:00|15548.11|15428.11|15547.25|15427.25|15548.61|15428.61|15547.15|15427.15|9
1628118490000|2021-08-04 23:08:10|15547.24|15427.24|15548.73|15428.73|15548.73|15428.73|15547.21|15427.21|9
1628118500000|2021-08-04 23:08:20|15548.74|15428.74|15547.14|15427.14|15549.12|15429.12|15546.94|15426.94|10
1628118510000|2021-08-04 23:08:30|15547.23|15427.23|15545.78|15425.78|15548.27|15428.27|15545.78|15425.78|10
1628118520000|2021-08-04 23:08:40|15546.04|15426.04|15545.09|15425.09|15546.04|15426.04|15544.84|15424.84|9
1628118530000|2021-08-04 23:08:50|15545.8|15425.8|15545|15425|15545.99|15425.99|15544.75|15424.75|10
1628118540000|2021-08-04 23:09:00|15544.72|15424.72|15545.45|15425.45|15545.52|15425.52|15544.72|15424.72|10
1628118550000|2021-08-04 23:09:10|15545.58|15425.58|15544.34|15424.34|15545.58|15425.58|15544.27|15424.27|10
1628118560000|2021-08-04 23:09:20|15543.5|15423.5|15539.47|15419.47|15543.5|15423.5|15539.47|15419.47|9
1628118570000|2021-08-04 23:09:30|15539.45|15419.45|15536.77|15416.77|15539.45|15419.45|15536.77|15416.77|10
1628118580000|2021-08-04 23:09:40|15536.82|15416.82|15540.19|15420.19|15540.19|15420.19|15536.82|15416.82|10
1628118590000|2021-08-04 23:09:50|15540.34|15420.34|15540.01|15420.01|15540.57|15420.57|15539.71|15419.71|10
1628118600000|2021-08-04 23:10:00|15540.13|15420.13|15541.03|15421.03|15541.55|15421.55|15540.13|15420.13|10
1628118610000|2021-08-04 23:10:10|15540.63|15420.63|15542.53|15422.53|15542.53|15422.53|15540.59|15420.59|10
1628118620000|2021-08-04 23:10:20|15542.8|15422.8|15543.42|15423.42|15543.85|15423.85|15542.8|15422.8|10
1628118630000|2021-08-04 23:10:30|15543.38|15423.38|15543.69|15423.69|15543.69|15423.69|15543.12|15423.12|8
1628118640000|2021-08-04 23:10:40|15543.7|15423.7|15545.58|15425.58|15545.58|15425.58|15543.7|15423.7|8
1628118650000|2021-08-04 23:10:50|15545.83|15425.83|15548.5|15428.5|15548.5|15428.5|15545.83|15425.83|10
1628118660000|2021-08-04 23:11:00|15548.53|15428.53|15551.48|15431.48|15552.18|15432.18|15548.53|15428.53|10
1628118670000|2021-08-04 23:11:10|15551.6|15431.6|15554.26|15434.26|15554.26|15434.26|15551.6|15431.6|8
1628118680000|2021-08-04 23:11:20|15554.32|15434.32|15558.22|15438.22|15558.22|15438.22|15554.32|15434.32|9
1628118690000|2021-08-04 23:11:30|15557.81|15437.81|15560.13|15440.13|15560.15|15440.15|15557.81|15437.81|10
1628118700000|2021-08-04 23:11:40|15560.14|15440.14|15559.97|15439.97|15561.07|15441.07|15559.97|15439.97|10
1628118710000|2021-08-04 23:11:50|15560|15440|15561.92|15441.92|15561.92|15441.92|15560|15440|8
1628118720000|2021-08-04 23:12:00|15562.72|15442.72|15564.54|15444.54|15564.54|15444.54|15562.72|15442.72|10
1628118730000|2021-08-04 23:12:10|15565.13|15445.13|15566.09|15446.09|15566.37|15446.37|15565.13|15445.13|10
1628118740000|2021-08-04 23:12:20|15566.24|15446.24|15571.65|15451.65|15571.65|15451.65|15566.24|15446.24|8
1628118750000|2021-08-04 23:12:30|15571.76|15451.76|15572.78|15452.78|15572.83|15452.83|15571.65|15451.65|9
1628118760000|2021-08-04 23:12:40|15573.18|15453.18|15572.85|15452.85|15574.25|15454.25|15572.85|15452.85|9
1628118770000|2021-08-04 23:12:50|15572.92|15452.92|15573.51|15453.51|15573.58|15453.58|15572.84|15452.84|9
1628118780000|2021-08-04 23:13:00|15573.18|15453.18|15575.49|15455.49|15575.49|15455.49|15573.18|15453.18|9
1628118790000|2021-08-04 23:13:10|15575.56|15455.56|15576.81|15456.81|15576.81|15456.81|15575.56|15455.56|10
1628118800000|2021-08-04 23:13:20|15577.03|15457.03|15579.7|15459.7|15579.73|15459.73|15577.03|15457.03|10
1628118810000|2021-08-04 23:13:30|15579.24|15459.24|15575.4|15455.4|15579.24|15459.24|15574.88|15454.88|8
1628118820000|2021-08-04 23:13:40|15575.52|15455.52|15576.84|15456.84|15577.15|15457.15|15575.52|15455.52|10
1628118830000|2021-08-04 23:13:50|15576.77|15456.77|15576.6|15456.6|15576.77|15456.77|15576.28|15456.28|9
1628118840000|2021-08-04 23:14:00|15576.34|15456.34|15573.76|15453.76|15576.66|15456.66|15573.76|15453.76|8
1628118850000|2021-08-04 23:14:10|15573.24|15453.24|15572.75|15452.75|15573.65|15453.65|15572.75|15452.75|10
1628118860000|2021-08-04 23:14:20|15572.59|15452.59|15572.78|15452.78|15572.78|15452.78|15571|15451|10
1628118870000|2021-08-04 23:14:30|15573.11|15453.11|15573.37|15453.37|15574.33|15454.33|15573.11|15453.11|10
1628118880000|2021-08-04 23:14:40|15572.77|15452.77|15570.96|15450.96|15572.77|15452.77|15570.8|15450.8|10
1628118890000|2021-08-04 23:14:50|15570.95|15450.95|15569.64|15449.64|15570.95|15450.95|15569.64|15449.64|10
1628118900000|2021-08-04 23:15:00|15569.26|15449.26|15570.19|15450.19|15570.19|15450.19|15568.59|15448.59|10
1628118910000|2021-08-04 23:15:10|15570.27|15450.27|15570.87|15450.87|15570.87|15450.87|15569.25|15449.25|10
1628118920000|2021-08-04 23:15:20|15570.95|15450.95|15571.19|15451.19|15571.19|15451.19|15570.95|15450.95|9
1628118930000|2021-08-04 23:15:30|15571.66|15451.66|15575.97|15455.97|15575.97|15455.97|15571.32|15451.32|10
1628118940000|2021-08-04 23:15:40|15576.26|15456.26|15577.16|15457.16|15577.27|15457.27|15576.26|15456.26|10
1628118950000|2021-08-04 23:15:50|15577.15|15457.15|15577.55|15457.55|15577.66|15457.66|15576.44|15456.44|9
1628118960000|2021-08-04 23:16:00|15578.01|15458.01|15576.98|15456.98|15578.12|15458.12|15576.98|15456.98|9
1628118970000|2021-08-04 23:16:10|15576.58|15456.58|15573.28|15453.28|15576.6|15456.6|15573.28|15453.28|9
1628118980000|2021-08-04 23:16:20|15573.19|15453.19|15576.46|15456.46|15576.46|15456.46|15573.19|15453.19|10
1628118990000|2021-08-04 23:16:30|15576.44|15456.44|15576.36|15456.36|15576.98|15456.98|15575.93|15455.93|10
1628119000000|2021-08-04 23:16:40|15577.15|15457.15|15586.21|15466.21|15586.21|15466.21|15577.09|15457.09|10
1628119010000|2021-08-04 23:16:50|15586.08|15466.08|15586.57|15466.57|15586.57|15466.57|15585.83|15465.83|9
1628119020000|2021-08-04 23:17:00|15586.59|15466.59|15586.81|15466.81|15587.3|15467.3|15586.59|15466.59|9
1628119030000|2021-08-04 23:17:10|15586.41|15466.41|15583.55|15463.55|15586.41|15466.41|15583.55|15463.55|10
1628119040000|2021-08-04 23:17:20|15584.51|15464.51|15586.79|15466.79|15586.83|15466.83|15584.51|15464.51|10
1628119050000|2021-08-04 23:17:30|15587.08|15467.08|15591.16|15471.16|15591.18|15471.18|15587.08|15467.08|10
1628119060000|2021-08-04 23:17:40|15591.24|15471.24|15593.37|15473.37|15593.37|15473.37|15591.24|15471.24|10
1628119070000|2021-08-04 23:17:50|15593.44|15473.44|15593.97|15473.97|15593.97|15473.97|15593.44|15473.44|8
1628119080000|2021-08-04 23:18:00|15593.98|15473.98|15595.05|15475.05|15595.51|15475.51|15593.98|15473.98|10
1628119090000|2021-08-04 23:18:10|15594.68|15474.68|15594.33|15474.33|15595|15475|15593.97|15473.97|10
1628119100000|2021-08-04 23:18:20|15594.12|15474.12|15593.69|15473.69|15594.29|15474.29|15593.34|15473.34|8
1628119110000|2021-08-04 23:18:30|15593.66|15473.66|15594.19|15474.19|15594.67|15474.67|15593.66|15473.66|10
1628119120000|2021-08-04 23:18:40|15593.73|15473.73|15597.39|15477.39|15597.74|15477.74|15593.73|15473.73|10
1628119130000|2021-08-04 23:18:50|15597.14|15477.14|15596.52|15476.52|15597.14|15477.14|15596.2|15476.2|9
1628119140000|2021-08-04 23:19:00|15596.34|15476.34|15595.73|15475.73|15596.4|15476.4|15594.33|15474.33|10
1628119150000|2021-08-04 23:19:10|15595.95|15475.95|15600.3|15480.3|15600.38|15480.38|15595.95|15475.95|10
1628119160000|2021-08-04 23:19:20|15600.58|15480.58|15602.46|15482.46|15602.46|15482.46|15600.58|15480.58|10
1628119170000|2021-08-04 23:19:30|15602.6|15482.6|15605.36|15485.36|15605.36|15485.36|15602.6|15482.6|10
1628119180000|2021-08-04 23:19:40|15605.51|15485.51|15608.15|15488.15|15608.15|15488.15|15605.51|15485.51|8
1628119190000|2021-08-04 23:19:50|15608.56|15488.56|15608.2|15488.2|15609.04|15489.04|15608.08|15488.08|10
1628119200000|2021-08-04 23:20:00|15608.32|15488.32|15605.59|15485.59|15608.43|15488.43|15605.59|15485.59|10
1628119210000|2021-08-04 23:20:10|15605.71|15485.71|15607.35|15487.35|15607.35|15487.35|15605.43|15485.43|10
1628119220000|2021-08-04 23:20:20|15607.18|15487.18|15607.23|15487.23|15607.29|15487.29|15606.5|15486.5|10
1628119230000|2021-08-04 23:20:30|15607.3|15487.3|15607.64|15487.64|15608.43|15488.43|15607.29|15487.29|9
1628119240000|2021-08-04 23:20:40|15607.51|15487.51|15608.37|15488.37|15608.41|15488.41|15607.51|15487.51|9
1628119250000|2021-08-04 23:20:50|15608.51|15488.51|15608.72|15488.72|15609.72|15489.72|15607.88|15487.88|10
1628119260000|2021-08-04 23:21:00|15608.47|15488.47|15610.67|15490.67|15610.67|15490.67|15608.34|15488.34|10
1628119270000|2021-08-04 23:21:10|15611.7|15491.7|15613.52|15493.52|15613.52|15493.52|15611.7|15491.7|10
1628119280000|2021-08-04 23:21:20|15613.53|15493.53|15613.83|15493.83|15614.02|15494.02|15613.53|15493.53|9
1628119290000|2021-08-04 23:21:30|15613.66|15493.66|15613.18|15493.18|15613.66|15493.66|15612.98|15492.98|10
1628119300000|2021-08-04 23:21:40|15613.38|15493.38|15612.97|15492.97|15613.38|15493.38|15612.97|15492.97|7
1628119310000|2021-08-04 23:21:50|15613.02|15493.02|15612.97|15492.97|15613.45|15493.45|15612.97|15492.97|10
1628119320000|2021-08-04 23:22:00|15612.98|15492.98|15612.97|15492.97|15614.06|15494.06|15612.89|15492.89|9
1628119330000|2021-08-04 23:22:10|15613.06|15493.06|15615.69|15495.69|15615.69|15495.69|15613.06|15493.06|9
1628119340000|2021-08-04 23:22:20|15615.73|15495.73|15616.67|15496.67|15616.69|15496.69|15615.73|15495.73|10
1628119350000|2021-08-04 23:22:30|15616.32|15496.32|15617.12|15497.12|15617.12|15497.12|15616.21|15496.21|10
1628119360000|2021-08-04 23:22:40|15617.13|15497.13|15619.55|15499.55|15619.65|15499.65|15617.13|15497.13|9
1628119370000|2021-08-04 23:22:50|15620.64|15500.64|15622.25|15502.25|15622.27|15502.27|15620.64|15500.64|10
1628119380000|2021-08-04 23:23:00|15622.29|15502.29|15623.57|15503.57|15623.57|15503.57|15622.29|15502.29|7
1628119390000|2021-08-04 23:23:10|15623.73|15503.73|15623.69|15503.69|15623.76|15503.76|15623.5|15503.5|7
1628119400000|2021-08-04 23:23:20|15623.92|15503.92|15626.98|15506.98|15626.98|15506.98|15623.92|15503.92|10
1628119410000|2021-08-04 23:23:30|15627.27|15507.27|15631.43|15511.43|15631.43|15511.43|15627.27|15507.27|9
1628119420000|2021-08-04 23:23:40|15632.06|15512.06|15633.4|15513.4|15633.4|15513.4|15632.06|15512.06|8
1628119430000|2021-08-04 23:23:50|15633.32|15513.32|15634.17|15514.17|15634.17|15514.17|15632.68|15512.68|10
1628119440000|2021-08-04 23:24:00|15634.36|15514.36|15636.76|15516.76|15636.76|15516.76|15634.36|15514.36|10
1628119450000|2021-08-04 23:24:10|15636.49|15516.49|15636.26|15516.26|15636.53|15516.53|15636.05|15516.05|10
1628119460000|2021-08-04 23:24:20|15636.4|15516.4|15636.97|15516.97|15637.5|15517.5|15636.4|15516.4|10
1628119470000|2021-08-04 23:24:30|15637.97|15517.97|15638.07|15518.07|15638.23|15518.23|15637.88|15517.88|10
1628119480000|2021-08-04 23:24:40|15637.89|15517.89|15635.47|15515.47|15637.89|15517.89|15635.47|15515.47|9
1628119490000|2021-08-04 23:24:50|15635.58|15515.58|15637.66|15517.66|15637.66|15517.66|15635.58|15515.58|9
1628119500000|2021-08-04 23:25:00|15637.53|15517.53|15639.09|15519.09|15639.16|15519.16|15637.53|15517.53|9
1628119510000|2021-08-04 23:25:10|15639.24|15519.24|15642.69|15522.69|15642.69|15522.69|15639.24|15519.24|10
1628119520000|2021-08-04 23:25:20|15642.89|15522.89|15643.46|15523.46|15644.17|15524.17|15642.89|15522.89|10
1628119530000|2021-08-04 23:25:30|15643.38|15523.38|15641.16|15521.16|15643.38|15523.38|15641.15|15521.15|10
1628119540000|2021-08-04 23:25:40|15640.94|15520.94|15638.74|15518.74|15640.95|15520.95|15638.74|15518.74|10
1628119550000|2021-08-04 23:25:50|15638.62|15518.62|15636.16|15516.16|15638.62|15518.62|15636.16|15516.16|10
1628119560000|2021-08-04 23:26:00|15635.62|15515.62|15633.63|15513.63|15635.62|15515.62|15633.62|15513.62|8
1628119570000|2021-08-04 23:26:10|15633.2|15513.2|15634.07|15514.07|15634.07|15514.07|15633.03|15513.03|10
1628119580000|2021-08-04 23:26:20|15634.13|15514.13|15636.55|15516.55|15636.55|15516.55|15634.13|15514.13|9
1628119590000|2021-08-04 23:26:30|15636.31|15516.31|15635.99|15515.99|15636.65|15516.65|15635.89|15515.89|10
1628119600000|2021-08-04 23:26:40|15635.69|15515.69|15635.87|15515.87|15635.87|15515.87|15635.34|15515.34|10
1628119610000|2021-08-04 23:26:50|15635.81|15515.81|15635.51|15515.51|15635.88|15515.88|15635.48|15515.48|9
1628119620000|2021-08-04 23:27:00|15635.46|15515.46|15634.6|15514.6|15635.46|15515.46|15634.45|15514.45|7
1628119630000|2021-08-04 23:27:10|15633.75|15513.75|15633.59|15513.59|15633.87|15513.87|15633.59|15513.59|8
1628119640000|2021-08-04 23:27:20|15633.55|15513.55|15632.73|15512.73|15633.55|15513.55|15632.59|15512.59|10
1628119650000|2021-08-04 23:27:30|15632.77|15512.77|15635.25|15515.25|15635.25|15515.25|15632.67|15512.67|8
1628119660000|2021-08-04 23:27:40|15635.67|15515.67|15636.08|15516.08|15636.44|15516.44|15635.67|15515.67|10
1628119670000|2021-08-04 23:27:50|15636.11|15516.11|15637.26|15517.26|15637.26|15517.26|15636.11|15516.11|9
1628119680000|2021-08-04 23:28:00|15637.02|15517.02|15636.29|15516.29|15637.02|15517.02|15635.82|15515.82|7
1628119690000|2021-08-04 23:28:10|15636.33|15516.33|15638.62|15518.62|15638.71|15518.71|15636.33|15516.33|7
1628119700000|2021-08-04 23:28:20|15638.39|15518.39|15638.1|15518.1|15638.42|15518.42|15638.1|15518.1|6
1628119710000|2021-08-04 23:28:30|15638.17|15518.17|15639.28|15519.28|15639.28|15519.28|15637.25|15517.25|8
1628119720000|2021-08-04 23:28:40|15639.62|15519.62|15638.64|15518.64|15640.33|15520.33|15638.64|15518.64|10
1628119730000|2021-08-04 23:28:50|15638.73|15518.73|15640.85|15520.85|15640.85|15520.85|15638.73|15518.73|10
1628119740000|2021-08-04 23:29:00|15641.14|15521.14|15641.67|15521.67|15641.73|15521.73|15641.14|15521.14|10
1628119750000|2021-08-04 23:29:10|15641.71|15521.71|15643|15523|15643|15523|15641.71|15521.71|9
1628119760000|2021-08-04 23:29:20|15643.05|15523.05|15641.17|15521.17|15643.05|15523.05|15641.17|15521.17|10
1628119770000|2021-08-04 23:29:30|15640.99|15520.99|15641.69|15521.69|15641.69|15521.69|15640.25|15520.25|10
1628119780000|2021-08-04 23:29:40|15642.09|15522.09|15645.4|15525.4|15645.4|15525.4|15642.09|15522.09|10
1628119790000|2021-08-04 23:29:50|15645.97|15525.97|15650.56|15530.56|15650.56|15530.56|15645.97|15525.97|10
1628119800000|2021-08-04 23:30:00|15650.91|15530.91|15658.24|15538.24|15658.24|15538.24|15650.91|15530.91|10
1628119810000|2021-08-04 23:30:10|15658.57|15538.57|15663.27|15543.27|15663.27|15543.27|15658.57|15538.57|10
1628119820000|2021-08-04 23:30:20|15664.02|15544.02|15665.84|15545.84|15665.99|15545.99|15663.86|15543.86|9
1628119830000|2021-08-04 23:30:30|15665.14|15545.14|15667.44|15547.44|15667.8|15547.8|15664.9|15544.9|10
1628119840000|2021-08-04 23:30:40|15668.18|15548.18|15673.38|15553.38|15673.38|15553.38|15668.09|15548.09|10
1628119850000|2021-08-04 23:30:50|15676.92|15556.92|15677.85|15557.85|15678.98|15558.98|15676.92|15556.92|10
1628119860000|2021-08-04 23:31:00|15677.77|15557.77|15678.26|15558.26|15679.26|15559.26|15677.77|15557.77|10
1628119870000|2021-08-04 23:31:10|15677.85|15557.85|15676.14|15556.14|15677.85|15557.85|15676.07|15556.07|10
1628119880000|2021-08-04 23:31:20|15675.61|15555.61|15673.16|15553.16|15675.61|15555.61|15672.26|15552.26|10
1628119890000|2021-08-04 23:31:30|15673.69|15553.69|15680.81|15560.81|15681.3|15561.3|15673.69|15553.69|10
1628119900000|2021-08-04 23:31:40|15680.02|15560.02|15684.24|15564.24|15685.74|15565.74|15680.02|15560.02|10
1628119910000|2021-08-04 23:31:50|15684.09|15564.09|15682.37|15562.37|15684.09|15564.09|15682.26|15562.26|10
1628119920000|2021-08-04 23:32:00|15682.78|15562.78|15681.37|15561.37|15683.79|15563.79|15681.37|15561.37|9
1628119930000|2021-08-04 23:32:10|15680.88|15560.88|15676.73|15556.73|15680.88|15560.88|15676.73|15556.73|10
1628119940000|2021-08-04 23:32:20|15676.7|15556.7|15673.69|15553.69|15676.7|15556.7|15673.69|15553.69|10
1628119950000|2021-08-04 23:32:30|15673.72|15553.72|15676.94|15556.94|15676.94|15556.94|15673.72|15553.72|9
1628119960000|2021-08-04 23:32:40|15677.18|15557.18|15679.21|15559.21|15679.21|15559.21|15677.18|15557.18|10
1628119970000|2021-08-04 23:32:50|15679.69|15559.69|15681.86|15561.86|15681.94|15561.94|15679.69|15559.69|9
1628119980000|2021-08-04 23:33:00|15681.75|15561.75|15683.37|15563.37|15683.37|15563.37|15681.18|15561.18|9
1628119990000|2021-08-04 23:33:10|15685.77|15565.77|15689.87|15569.87|15689.87|15569.87|15685.77|15565.77|10
1628120000000|2021-08-04 23:33:20|15689.67|15569.67|15689.65|15569.65|15689.67|15569.67|15689.14|15569.14|10
1628120010000|2021-08-04 23:33:30|15689.66|15569.66|15690.72|15570.72|15690.72|15570.72|15688.72|15568.72|10
1628120020000|2021-08-04 23:33:40|15690.93|15570.93|15694.14|15574.14|15694.31|15574.31|15690.93|15570.93|10
1628120030000|2021-08-04 23:33:50|15694.05|15574.05|15694.02|15574.02|15694.18|15574.18|15693.93|15573.93|7
1628120040000|2021-08-04 23:34:00|15692.89|15572.89|15694.34|15574.34|15694.34|15574.34|15692.74|15572.74|9
1628120050000|2021-08-04 23:34:10|15693.93|15573.93|15692.6|15572.6|15694.38|15574.38|15692.6|15572.6|9
1628120060000|2021-08-04 23:34:20|15692.66|15572.66|15693.21|15573.21|15693.21|15573.21|15692.12|15572.12|10
1628120070000|2021-08-04 23:34:30|15694.53|15574.53|15695.63|15575.63|15695.83|15575.83|15694.53|15574.53|9
1628120080000|2021-08-04 23:34:40|15695.01|15575.01|15695.82|15575.82|15696.1|15576.1|15695.01|15575.01|10
1628120090000|2021-08-04 23:34:50|15695.86|15575.86|15695.71|15575.71|15696.12|15576.12|15695|15575|10
1628120100000|2021-08-04 23:35:00|15694.36|15574.36|15690.94|15570.94|15694.42|15574.42|15690.94|15570.94|10
1628120110000|2021-08-04 23:35:10|15690.91|15570.91|15686.89|15566.89|15691.15|15571.15|15686.89|15566.89|10
1628120120000|2021-08-04 23:35:20|15686.46|15566.46|15681.46|15561.46|15686.46|15566.46|15681.1|15561.1|10
1628120130000|2021-08-04 23:35:30|15680.82|15560.82|15680.72|15560.72|15680.86|15560.86|15680.72|15560.72|9
1628120140000|2021-08-04 23:35:40|15680.62|15560.62|15678.11|15558.11|15680.65|15560.65|15678.11|15558.11|10
1628120150000|2021-08-04 23:35:50|15678.08|15558.08|15677.21|15557.21|15678.16|15558.16|15677.21|15557.21|9
1628120160000|2021-08-04 23:36:00|15676.87|15556.87|15672.71|15552.71|15676.87|15556.87|15672.71|15552.71|10
1628120170000|2021-08-04 23:36:10|15672.22|15552.22|15663.62|15543.62|15672.22|15552.22|15663.62|15543.62|10
1628120180000|2021-08-04 23:36:20|15663.06|15543.06|15661.64|15541.64|15663.06|15543.06|15661.52|15541.52|9
1628120190000|2021-08-04 23:36:30|15661.55|15541.55|15659.56|15539.56|15661.58|15541.58|15659.56|15539.56|10
1628120200000|2021-08-04 23:36:40|15659.67|15539.67|15660.45|15540.45|15660.49|15540.49|15659.67|15539.67|10
1628120210000|2021-08-04 23:36:50|15660.33|15540.33|15658.26|15538.26|15660.33|15540.33|15658.26|15538.26|10
1628120220000|2021-08-04 23:37:00|15658|15538|15659.37|15539.37|15659.37|15539.37|15657.64|15537.64|10
1628120230000|2021-08-04 23:37:10|15659.2|15539.2|15660.38|15540.38|15660.38|15540.38|15659.2|15539.2|10
1628120240000|2021-08-04 23:37:20|15660.45|15540.45|15657.19|15537.19|15660.5|15540.5|15657.19|15537.19|10
1628120250000|2021-08-04 23:37:30|15656.84|15536.84|15651.23|15531.23|15656.84|15536.84|15651.23|15531.23|10
1628120260000|2021-08-04 23:37:40|15650.55|15530.55|15646.42|15526.42|15650.55|15530.55|15646.42|15526.42|10
1628120270000|2021-08-04 23:37:50|15645.89|15525.89|15643.05|15523.05|15645.89|15525.89|15643.05|15523.05|10
1628120280000|2021-08-04 23:38:00|15643.51|15523.51|15644.65|15524.65|15644.65|15524.65|15642.86|15522.86|10
1628120290000|2021-08-04 23:38:10|15644.72|15524.72|15644.06|15524.06|15645.08|15525.08|15644.06|15524.06|10
1628120300000|2021-08-04 23:38:20|15643.99|15523.99|15647.86|15527.86|15648.84|15528.84|15643.99|15523.99|10
1628120310000|2021-08-04 23:38:30|15648.01|15528.01|15647.76|15527.76|15649.49|15529.49|15647.76|15527.76|10
1628120320000|2021-08-04 23:38:40|15647.69|15527.69|15646.17|15526.17|15647.8|15527.8|15646.17|15526.17|10
1628120330000|2021-08-04 23:38:50|15645.97|15525.97|15646.82|15526.82|15647.22|15527.22|15645.97|15525.97|10
1628120340000|2021-08-04 23:39:00|15646.24|15526.24|15646.11|15526.11|15646.34|15526.34|15646.02|15526.02|9
1628120350000|2021-08-04 23:39:10|15646.06|15526.06|15648.85|15528.85|15648.85|15528.85|15646.06|15526.06|10
1628120360000|2021-08-04 23:39:20|15649.22|15529.22|15651.23|15531.23|15652.21|15532.21|15649.22|15529.22|10
1628120370000|2021-08-04 23:39:30|15651.24|15531.24|15650.14|15530.14|15651.24|15531.24|15650.14|15530.14|10
1628120380000|2021-08-04 23:39:40|15650.12|15530.12|15650.19|15530.19|15650.19|15530.19|15649.39|15529.39|8
1628120390000|2021-08-04 23:39:50|15650.35|15530.35|15650.34|15530.34|15651.02|15531.02|15650.09|15530.09|8
1628120400000|2021-08-04 23:40:00|15650.12|15530.12|15648.28|15528.28|15650.12|15530.12|15648.26|15528.26|10
1628120410000|2021-08-04 23:40:10|15648.02|15528.02|15648.91|15528.91|15648.92|15528.92|15647.59|15527.59|10
1628120420000|2021-08-04 23:40:20|15648.9|15528.9|15646.45|15526.45|15648.94|15528.94|15646.45|15526.45|8
1628120430000|2021-08-04 23:40:30|15646.21|15526.21|15640.74|15520.74|15646.21|15526.21|15640.74|15520.74|10
1628120440000|2021-08-04 23:40:40|15640.67|15520.67|15631.95|15511.95|15640.67|15520.67|15631.95|15511.95|10
1628120450000|2021-08-04 23:40:50|15631.73|15511.73|15621.18|15501.18|15631.73|15511.73|15621.18|15501.18|10
1628120460000|2021-08-04 23:41:00|15620.71|15500.71|15618.24|15498.24|15620.71|15500.71|15618.24|15498.24|10
1628120470000|2021-08-04 23:41:10|15617.23|15497.23|15614.71|15494.71|15617.23|15497.23|15613.41|15493.41|10
1628120480000|2021-08-04 23:41:20|15614.82|15494.82|15617.96|15497.96|15617.96|15497.96|15614.82|15494.82|10
1628120490000|2021-08-04 23:41:30|15618.49|15498.49|15621.11|15501.11|15621.11|15501.11|15618.49|15498.49|10
1628120500000|2021-08-04 23:41:40|15621|15501|15622.04|15502.04|15622.19|15502.19|15621|15501|9
1628120510000|2021-08-04 23:41:50|15621.83|15501.83|15619.9|15499.9|15621.83|15501.83|15618.61|15498.61|10
1628120520000|2021-08-04 23:42:00|15620.33|15500.33|15618.97|15498.97|15620.33|15500.33|15618.69|15498.69|9
1628120530000|2021-08-04 23:42:10|15619.53|15499.53|15620.78|15500.78|15620.78|15500.78|15619.53|15499.53|10
1628120540000|2021-08-04 23:42:20|15620.47|15500.47|15624.04|15504.04|15624.04|15504.04|15620.47|15500.47|10
1628120550000|2021-08-04 23:42:30|15624.28|15504.28|15626.08|15506.08|15626.08|15506.08|15624.28|15504.28|10
1628120560000|2021-08-04 23:42:40|15625.95|15505.95|15626.98|15506.98|15627.2|15507.2|15625.76|15505.76|9
1628120570000|2021-08-04 23:42:50|15625.88|15505.88|15624.56|15504.56|15625.88|15505.88|15624.2|15504.2|8
1628120580000|2021-08-04 23:43:00|15624.49|15504.49|15622.69|15502.69|15625.66|15505.66|15622.69|15502.69|9
1628120590000|2021-08-04 23:43:10|15622.55|15502.55|15620.47|15500.47|15622.55|15502.55|15620.47|15500.47|10
1628120600000|2021-08-04 23:43:20|15620.77|15500.77|15619.08|15499.08|15620.9|15500.9|15619.08|15499.08|8
1628120610000|2021-08-04 23:43:30|15618.76|15498.76|15621.45|15501.45|15621.45|15501.45|15618.76|15498.76|9
1628120620000|2021-08-04 23:43:40|15621.47|15501.47|15621.32|15501.32|15622.63|15502.63|15621.32|15501.32|9
1628120630000|2021-08-04 23:43:50|15620.9|15500.9|15619.81|15499.81|15620.9|15500.9|15619.81|15499.81|10
1628120640000|2021-08-04 23:44:00|15619.8|15499.8|15620.68|15500.68|15621.58|15501.58|15619.77|15499.77|10
1628120650000|2021-08-04 23:44:10|15620.72|15500.72|15621.86|15501.86|15621.86|15501.86|15620.72|15500.72|8
1628120660000|2021-08-04 23:44:20|15621.87|15501.87|15623.74|15503.74|15624.26|15504.26|15621.79|15501.79|10
1628120670000|2021-08-04 23:44:30|15625.01|15505.01|15627.86|15507.86|15627.86|15507.86|15625.01|15505.01|10
1628120680000|2021-08-04 23:44:40|15627.93|15507.93|15630.45|15510.45|15630.45|15510.45|15627.93|15507.93|10
1628120690000|2021-08-04 23:44:50|15630.62|15510.62|15630.3|15510.3|15631.03|15511.03|15630.3|15510.3|10
1628120700000|2021-08-04 23:45:00|15630|15510|15628.76|15508.76|15630.33|15510.33|15628.76|15508.76|9
1628120710000|2021-08-04 23:45:10|15628.6|15508.6|15618.4|15498.4|15628.6|15508.6|15618.4|15498.4|10
1628120720000|2021-08-04 23:45:20|15618.42|15498.42|15612.25|15492.25|15618.42|15498.42|15612.25|15492.25|9
1628120730000|2021-08-04 23:45:30|15611.92|15491.92|15606.08|15486.08|15611.92|15491.92|15606.08|15486.08|10
1628120740000|2021-08-04 23:45:40|15605.52|15485.52|15603.89|15483.89|15605.74|15485.74|15603.75|15483.75|10
1628120750000|2021-08-04 23:45:50|15604.78|15484.78|15601.29|15481.29|15604.78|15484.78|15601.29|15481.29|10
1628120760000|2021-08-04 23:46:00|15600.45|15480.45|15594.58|15474.58|15600.45|15480.45|15594.58|15474.58|9
1628120770000|2021-08-04 23:46:10|15594.27|15474.27|15593.91|15473.91|15594.59|15474.59|15593.89|15473.89|10
1628120780000|2021-08-04 23:46:20|15593.38|15473.38|15588.78|15468.78|15593.38|15473.38|15588.78|15468.78|10
1628120790000|2021-08-04 23:46:30|15588.49|15468.49|15585|15465|15588.49|15468.49|15585|15465|10
1628120800000|2021-08-04 23:46:40|15584.73|15464.73|15585.62|15465.62|15585.62|15465.62|15584.16|15464.16|9
1628120810000|2021-08-04 23:46:50|15585.74|15465.74|15586.34|15466.34|15586.8|15466.8|15585.74|15465.74|8
1628120820000|2021-08-04 23:47:00|15586.38|15466.38|15589.24|15469.24|15589.24|15469.24|15585.94|15465.94|7
1628120830000|2021-08-04 23:47:10|15589.11|15469.11|15592.36|15472.36|15592.49|15472.49|15589.11|15469.11|10
1628120840000|2021-08-04 23:47:20|15592.27|15472.27|15590.35|15470.35|15592.5|15472.5|15590.12|15470.12|10
1628120850000|2021-08-04 23:47:30|15590.5|15470.5|15589.99|15469.99|15590.5|15470.5|15589.13|15469.13|10
1628120860000|2021-08-04 23:47:40|15589.98|15469.98|15588.53|15468.53|15590.26|15470.26|15588.53|15468.53|9
1628120870000|2021-08-04 23:47:50|15588.71|15468.71|15588.83|15468.83|15589.08|15469.08|15588.65|15468.65|8
1628120880000|2021-08-04 23:48:00|15588.82|15468.82|15588.23|15468.23|15588.82|15468.82|15588.23|15468.23|9
1628120890000|2021-08-04 23:48:10|15587.96|15467.96|15585.34|15465.34|15587.96|15467.96|15585.34|15465.34|10
1628120900000|2021-08-04 23:48:20|15585.4|15465.4|15584.66|15464.66|15586.15|15466.15|15584.66|15464.66|10
1628120910000|2021-08-04 23:48:30|15584.21|15464.21|15579.01|15459.01|15584.21|15464.21|15578.94|15458.94|10
1628120920000|2021-08-04 23:48:40|15578.82|15458.82|15576.38|15456.38|15578.82|15458.82|15576.38|15456.38|10
1628120930000|2021-08-04 23:48:50|15576.22|15456.22|15575.32|15455.32|15576.22|15456.22|15575.32|15455.32|10
1628120940000|2021-08-04 23:49:00|15575.46|15455.46|15574.31|15454.31|15576.56|15456.56|15574.24|15454.24|10
1628120950000|2021-08-04 23:49:10|15574.02|15454.02|15575.53|15455.53|15575.53|15455.53|15574.02|15454.02|10
1628120960000|2021-08-04 23:49:20|15575.63|15455.63|15578.57|15458.57|15578.57|15458.57|15575.63|15455.63|10
1628120970000|2021-08-04 23:49:30|15579.18|15459.18|15583.04|15463.04|15583.04|15463.04|15579.18|15459.18|9
1628120980000|2021-08-04 23:49:40|15582.95|15462.95|15583.96|15463.96|15585.3|15465.3|15582.95|15462.95|9
1628120990000|2021-08-04 23:49:50|15583.97|15463.97|15585.33|15465.33|15585.53|15465.53|15583.97|15463.97|10
1628121000000|2021-08-04 23:50:00|15586.11|15466.11|15588.11|15468.11|15588.11|15468.11|15586.11|15466.11|10
1628121010000|2021-08-04 23:50:10|15588.62|15468.62|15593.6|15473.6|15593.6|15473.6|15588.62|15468.62|10
1628121020000|2021-08-04 23:50:20|15594.11|15474.11|15597.92|15477.92|15597.92|15477.92|15594.11|15474.11|10
1628121030000|2021-08-04 23:50:30|15598.17|15478.17|15601.12|15481.12|15601.12|15481.12|15598.17|15478.17|8
1628121040000|2021-08-04 23:50:40|15601.01|15481.01|15601.92|15481.92|15601.92|15481.92|15600.94|15480.94|7
1628121050000|2021-08-04 23:50:50|15601.93|15481.93|15603.24|15483.24|15603.24|15483.24|15601.8|15481.8|10
1628121060000|2021-08-04 23:51:00|15603.28|15483.28|15603.33|15483.33|15603.38|15483.38|15603.13|15483.13|9
1628121070000|2021-08-04 23:51:10|15603.26|15483.26|15602.55|15482.55|15603.26|15483.26|15601.67|15481.67|10
1628121080000|2021-08-04 23:51:20|15602.73|15482.73|15604.53|15484.53|15604.53|15484.53|15601.86|15481.86|8
1628121090000|2021-08-04 23:51:30|15604.96|15484.96|15607.54|15487.54|15607.64|15487.64|15604.96|15484.96|10
1628121100000|2021-08-04 23:51:40|15607.61|15487.61|15612.07|15492.07|15612.07|15492.07|15607.61|15487.61|10
1628121110000|2021-08-04 23:51:50|15611.97|15491.97|15618.46|15498.46|15618.46|15498.46|15611.97|15491.97|10
1628121120000|2021-08-04 23:52:00|15618.64|15498.64|15623.65|15503.65|15623.65|15503.65|15618.64|15498.64|10
1628121130000|2021-08-04 23:52:10|15624.4|15504.4|15625.17|15505.17|15625.57|15505.57|15624.36|15504.36|9
1628121140000|2021-08-04 23:52:20|15625.3|15505.3|15622|15502|15625.99|15505.99|15622|15502|9
1628121150000|2021-08-04 23:52:30|15621.93|15501.93|15621.29|15501.29|15621.96|15501.96|15621.26|15501.26|10
1628121160000|2021-08-04 23:52:40|15621.54|15501.54|15620.62|15500.62|15621.54|15501.54|15620.55|15500.55|9
1628121170000|2021-08-04 23:52:50|15620.63|15500.63|15619.26|15499.26|15620.63|15500.63|15619.26|15499.26|10
1628121180000|2021-08-04 23:53:00|15619.49|15499.49|15620.78|15500.78|15620.86|15500.86|15619.12|15499.12|9
1628121190000|2021-08-04 23:53:10|15620.16|15500.16|15617.87|15497.87|15620.23|15500.23|15617.55|15497.55|9
1628121200000|2021-08-04 23:53:20|15617.48|15497.48|15615.44|15495.44|15617.48|15497.48|15615.44|15495.44|9
1628121210000|2021-08-04 23:53:30|15615.49|15495.49|15614.59|15494.59|15615.92|15495.92|15614.59|15494.59|10
1628121220000|2021-08-04 23:53:40|15614.53|15494.53|15616.44|15496.44|15616.44|15496.44|15614.43|15494.43|9
1628121230000|2021-08-04 23:53:50|15616.34|15496.34|15617.1|15497.1|15617.1|15497.1|15616.34|15496.34|10
1628121240000|2021-08-04 23:54:00|15616.85|15496.85|15611.38|15491.38|15616.85|15496.85|15611.38|15491.38|7
1628121250000|2021-08-04 23:54:10|15609.73|15489.73|15604.64|15484.64|15609.73|15489.73|15604.64|15484.64|10
1628121260000|2021-08-04 23:54:20|15604.41|15484.41|15600.18|15480.18|15604.41|15484.41|15600.18|15480.18|10
1628121270000|2021-08-04 23:54:30|15599.56|15479.56|15598.63|15478.63|15600.04|15480.04|15598.63|15478.63|9
1628121280000|2021-08-04 23:54:40|15598.64|15478.64|15599.07|15479.07|15599.4|15479.4|15598.15|15478.15|10
1628121290000|2021-08-04 23:54:50|15599.04|15479.04|15598.84|15478.84|15599.35|15479.35|15598.51|15478.51|10
1628121300000|2021-08-04 23:55:00|15599.16|15479.16|15598.62|15478.62|15599.16|15479.16|15598.46|15478.46|9
1628121310000|2021-08-04 23:55:10|15598.72|15478.72|15599.31|15479.31|15599.73|15479.73|15598.72|15478.72|10
1628121320000|2021-08-04 23:55:20|15599.34|15479.34|15598.84|15478.84|15599.34|15479.34|15597.53|15477.53|10
1628121330000|2021-08-04 23:55:30|15599.11|15479.11|15604.2|15484.2|15604.2|15484.2|15599.11|15479.11|10
1628121340000|2021-08-04 23:55:40|15605.46|15485.46|15606.02|15486.02|15606.37|15486.37|15605.21|15485.21|9
1628121350000|2021-08-04 23:55:50|15605.92|15485.92|15609.86|15489.86|15609.86|15489.86|15605.92|15485.92|8
1628121360000|2021-08-04 23:56:00|15610.59|15490.59|15612.51|15492.51|15612.51|15492.51|15610.59|15490.59|9
1628121370000|2021-08-04 23:56:10|15611.45|15491.45|15611.82|15491.82|15612.13|15492.13|15611.45|15491.45|10
1628121380000|2021-08-04 23:56:20|15611.6|15491.6|15610.6|15490.6|15611.6|15491.6|15610.6|15490.6|9
1628121390000|2021-08-04 23:56:30|15610.53|15490.53|15610.06|15490.06|15610.59|15490.59|15610.02|15490.02|10
1628121400000|2021-08-04 23:56:40|15608.78|15488.78|15605.71|15485.71|15608.84|15488.84|15605.71|15485.71|9
1628121410000|2021-08-04 23:56:50|15603.59|15483.59|15601.47|15481.47|15603.59|15483.59|15601.22|15481.22|9
1628121420000|2021-08-04 23:57:00|15601.5|15481.5|15601.97|15481.97|15601.97|15481.97|15600.98|15480.98|10
1628121430000|2021-08-04 23:57:10|15602.01|15482.01|15602.23|15482.23|15602.96|15482.96|15602.01|15482.01|10
1628121440000|2021-08-04 23:57:20|15602.24|15482.24|15604.43|15484.43|15604.43|15484.43|15602.2|15482.2|10
1628121450000|2021-08-04 23:57:30|15604.13|15484.13|15603.75|15483.75|15604.35|15484.35|15603.72|15483.72|9
1628121460000|2021-08-04 23:57:40|15603.76|15483.76|15603.99|15483.99|15603.99|15483.99|15603.34|15483.34|9
1628121470000|2021-08-04 23:57:50|15604.14|15484.14|15604.75|15484.75|15605.01|15485.01|15604.14|15484.14|9
1628121480000|2021-08-04 23:58:00|15604.4|15484.4|15604.34|15484.34|15605.13|15485.13|15604.34|15484.34|10
1628121490000|2021-08-04 23:58:10|15604.23|15484.23|15603.19|15483.19|15604.27|15484.27|15603.16|15483.16|9
1628121500000|2021-08-04 23:58:20|15603.2|15483.2|15603.02|15483.02|15604.5|15484.5|15603.02|15483.02|8
1628121510000|2021-08-04 23:58:30|15602.85|15482.85|15600.48|15480.48|15602.85|15482.85|15600.48|15480.48|10
1628121520000|2021-08-04 23:58:40|15600.49|15480.49|15599.24|15479.24|15600.49|15480.49|15599.22|15479.22|9
1628121530000|2021-08-04 23:58:50|15598.89|15478.89|15597.99|15477.99|15598.89|15478.89|15597.99|15477.99|10
1628121540000|2021-08-04 23:59:00|15597.95|15477.95|15595.77|15475.77|15598.09|15478.09|15595.77|15475.77|10
1628121550000|2021-08-04 23:59:10|15595.52|15475.52|15594.73|15474.73|15595.52|15475.52|15594.6|15474.6|10
1628121560000|2021-08-04 23:59:20|15594.65|15474.65|15595.76|15475.76|15595.76|15475.76|15593.93|15473.93|10
1628121570000|2021-08-04 23:59:30|15595.56|15475.56|15595|15475|15595.56|15475.56|15594.84|15474.84|10
1628121580000|2021-08-04 23:59:40|15594.63|15474.63|15594.33|15474.33|15594.63|15474.63|15594.13|15474.13|9
1628121590000|2021-08-04 23:59:50|15593.83|15473.83|15594.91|15474.91|15594.91|15474.91|15593.68|15473.68|9
1628121600000|2021-08-05 00:00:00|15594.7|15474.7|15593.98|15473.98|15595.25|15475.25|15593.56|15473.56|10
1628121610000|2021-08-05 00:00:10|15593.47|15473.47|15598.13|15478.13|15598.13|15478.13|15593.47|15473.47|10
1628121620000|2021-08-05 00:00:20|15599.24|15479.24|15600.18|15480.18|15600.23|15480.23|15599.24|15479.24|9
1628121630000|2021-08-05 00:00:30|15600.39|15480.39|15602.91|15482.91|15602.91|15482.91|15600.39|15480.39|10
1628121640000|2021-08-05 00:00:40|15603.02|15483.02|15601.71|15481.71|15603.02|15483.02|15601.53|15481.53|9
1628121650000|2021-08-05 00:00:50|15602.39|15482.39|15603.3|15483.3|15603.38|15483.38|15602.15|15482.15|10
1628121660000|2021-08-05 00:01:00|15603.45|15483.45|15605.49|15485.49|15605.57|15485.57|15603.45|15483.45|9
1628121670000|2021-08-05 00:01:10|15605.59|15485.59|15603.67|15483.67|15607.84|15487.84|15603.67|15483.67|10
1628121680000|2021-08-05 00:01:20|15601.15|15481.15|15588.45|15468.45|15601.15|15481.15|15588.45|15468.45|10
1628121690000|2021-08-05 00:01:30|15587.55|15467.55|15576.07|15456.07|15588.04|15468.04|15576.07|15456.07|10
1628121700000|2021-08-05 00:01:40|15573.59|15453.59|15567.31|15447.31|15573.59|15453.59|15567.31|15447.31|10
1628121710000|2021-08-05 00:01:50|15565.7|15445.7|15566.74|15446.74|15566.74|15446.74|15564.17|15444.17|10
1628121720000|2021-08-05 00:02:00|15565.95|15445.95|15569.88|15449.88|15570.92|15450.92|15565.8|15445.8|10
1628121730000|2021-08-05 00:02:10|15569.82|15449.82|15566.73|15446.73|15570.8|15450.8|15566.73|15446.73|10
1628121740000|2021-08-05 00:02:20|15565.72|15445.72|15561.09|15441.09|15565.72|15445.72|15560.23|15440.23|10
1628121750000|2021-08-05 00:02:30|15561.58|15441.58|15560.93|15440.93|15561.79|15441.79|15559.61|15439.61|10
1628121760000|2021-08-05 00:02:40|15561.29|15441.29|15562.03|15442.03|15564.19|15444.19|15561.29|15441.29|10
1628121770000|2021-08-05 00:02:50|15561.01|15441.01|15558.38|15438.38|15561.01|15441.01|15556.59|15436.59|10
1628121780000|2021-08-05 00:03:00|15559.08|15439.08|15564.21|15444.21|15564.21|15444.21|15558.49|15438.49|10
1628121790000|2021-08-05 00:03:10|15563.84|15443.84|15563.12|15443.12|15565.88|15445.88|15562.9|15442.9|10
1628121800000|2021-08-05 00:03:20|15562.48|15442.48|15564.52|15444.52|15564.52|15444.52|15562.48|15442.48|10
1628121810000|2021-08-05 00:03:30|15564.77|15444.77|15564.64|15444.64|15564.77|15444.77|15563.83|15443.83|10
1628121820000|2021-08-05 00:03:40|15564.47|15444.47|15565.58|15445.58|15565.58|15445.58|15564.47|15444.47|10
1628121830000|2021-08-05 00:03:50|15565.89|15445.89|15567.73|15447.73|15567.86|15447.86|15565.89|15445.89|10
1628121840000|2021-08-05 00:04:00|15567.42|15447.42|15568.19|15448.19|15568.19|15448.19|15567.36|15447.36|10
1628121850000|2021-08-05 00:04:10|15568.49|15448.49|15569.8|15449.8|15569.8|15449.8|15568.32|15448.32|10
1628121860000|2021-08-05 00:04:20|15571.81|15451.81|15572.15|15452.15|15572.54|15452.54|15570.9|15450.9|10
1628121870000|2021-08-05 00:04:30|15571.68|15451.68|15571.22|15451.22|15571.7|15451.7|15569.85|15449.85|10
1628121880000|2021-08-05 00:04:40|15571.28|15451.28|15575.26|15455.26|15575.26|15455.26|15571.28|15451.28|10
1628121890000|2021-08-05 00:04:50|15576.29|15456.29|15582.97|15462.97|15582.97|15462.97|15576.25|15456.25|10
1628121900000|2021-08-05 00:05:00|15583.75|15463.75|15595.89|15475.89|15595.89|15475.89|15583.75|15463.75|10
1628121910000|2021-08-05 00:05:10|15597.2|15477.2|15602.27|15482.27|15602.27|15482.27|15597.2|15477.2|10
1628121920000|2021-08-05 00:05:20|15602.73|15482.73|15611.24|15491.24|15611.24|15491.24|15602.73|15482.73|10
1628121930000|2021-08-05 00:05:30|15612.9|15492.9|15622.58|15502.58|15622.58|15502.58|15612.9|15492.9|10
1628121940000|2021-08-05 00:05:40|15623.67|15503.67|15632.11|15512.11|15632.11|15512.11|15623.67|15503.67|10
1628121950000|2021-08-05 00:05:50|15631.67|15511.67|15630.79|15510.79|15631.67|15511.67|15630.59|15510.59|10
1628121960000|2021-08-05 00:06:00|15630.29|15510.29|15629.6|15509.6|15630.59|15510.59|15628.76|15508.76|9
1628121970000|2021-08-05 00:06:10|15629.33|15509.33|15630.67|15510.67|15630.67|15510.67|15628.45|15508.45|10
1628121980000|2021-08-05 00:06:20|15631.49|15511.49|15632.96|15512.96|15632.96|15512.96|15631.45|15511.45|9
1628121990000|2021-08-05 00:06:30|15632.64|15512.64|15635.14|15515.14|15635.25|15515.25|15630.94|15510.94|10
1628122000000|2021-08-05 00:06:40|15635.25|15515.25|15639.35|15519.35|15639.35|15519.35|15635.25|15515.25|10
1628122010000|2021-08-05 00:06:50|15639.53|15519.53|15642.23|15522.23|15642.23|15522.23|15639.53|15519.53|10
1628122020000|2021-08-05 00:07:00|15642.38|15522.38|15645.96|15525.96|15645.96|15525.96|15642.38|15522.38|10
1628122030000|2021-08-05 00:07:10|15645.92|15525.92|15647.08|15527.08|15647.08|15527.08|15645.92|15525.92|10
1628122040000|2021-08-05 00:07:20|15647.06|15527.06|15644.47|15524.47|15647.18|15527.18|15644.47|15524.47|10
1628122050000|2021-08-05 00:07:30|15644.1|15524.1|15642.87|15522.87|15644.1|15524.1|15641.8|15521.8|9
1628122060000|2021-08-05 00:07:40|15642.22|15522.22|15643.83|15523.83|15643.93|15523.93|15642.22|15522.22|10
1628122070000|2021-08-05 00:07:50|15643.82|15523.82|15642.52|15522.52|15644.46|15524.46|15642.43|15522.43|10
1628122080000|2021-08-05 00:08:00|15642.49|15522.49|15642.56|15522.56|15642.88|15522.88|15641.91|15521.91|10
1628122090000|2021-08-05 00:08:10|15640.25|15520.25|15637.84|15517.84|15640.25|15520.25|15637.84|15517.84|10
1628122100000|2021-08-05 00:08:20|15637.2|15517.2|15637.3|15517.3|15638.13|15518.13|15637.2|15517.2|10
1628122110000|2021-08-05 00:08:30|15637.21|15517.21|15637.93|15517.93|15638.15|15518.15|15637.21|15517.21|10
1628122120000|2021-08-05 00:08:40|15638.04|15518.04|15638.3|15518.3|15638.3|15518.3|15637.68|15517.68|10
1628122130000|2021-08-05 00:08:50|15638.57|15518.57|15639.66|15519.66|15640.03|15520.03|15638.57|15518.57|10
1628122140000|2021-08-05 00:09:00|15639.79|15519.79|15640.59|15520.59|15640.59|15520.59|15639.56|15519.56|9
1628122150000|2021-08-05 00:09:10|15640.8|15520.8|15643.13|15523.13|15643.55|15523.55|15640.8|15520.8|10
1628122160000|2021-08-05 00:09:20|15642.89|15522.89|15641.41|15521.41|15642.89|15522.89|15641.22|15521.22|9
1628122170000|2021-08-05 00:09:30|15641.43|15521.43|15642.57|15522.57|15643.1|15523.1|15641.43|15521.43|9
1628122180000|2021-08-05 00:09:40|15642.52|15522.52|15644.15|15524.15|15644.15|15524.15|15642.46|15522.46|10
1628122190000|2021-08-05 00:09:50|15644.02|15524.02|15643.51|15523.51|15644.27|15524.27|15643.35|15523.35|8
1628122200000|2021-08-05 00:10:00|15643.35|15523.35|15643.47|15523.47|15643.6|15523.6|15642.97|15522.97|10
1628122210000|2021-08-05 00:10:10|15643.62|15523.62|15645.17|15525.17|15645.48|15525.48|15643.61|15523.61|10
1628122220000|2021-08-05 00:10:20|15645.26|15525.26|15647.73|15527.73|15647.73|15527.73|15645.26|15525.26|10
1628122230000|2021-08-05 00:10:30|15648.69|15528.69|15652.31|15532.31|15652.31|15532.31|15648.69|15528.69|10
1628122240000|2021-08-05 00:10:40|15653.59|15533.59|15657.09|15537.09|15657.64|15537.64|15653.41|15533.41|10
1628122250000|2021-08-05 00:10:50|15657.75|15537.75|15659.93|15539.93|15660.46|15540.46|15657.75|15537.75|10
1628122260000|2021-08-05 00:11:00|15660.16|15540.16|15663.32|15543.32|15663.32|15543.32|15660.16|15540.16|10
1628122270000|2021-08-05 00:11:10|15663.31|15543.31|15663.02|15543.02|15663.8|15543.8|15662.82|15542.82|10
1628122280000|2021-08-05 00:11:20|15662.57|15542.57|15659.99|15539.99|15662.57|15542.57|15659.99|15539.99|9
1628122290000|2021-08-05 00:11:30|15659.19|15539.19|15659.15|15539.15|15659.19|15539.19|15657.63|15537.63|9
1628122300000|2021-08-05 00:11:40|15659.5|15539.5|15659.06|15539.06|15659.5|15539.5|15658.83|15538.83|10
1628122310000|2021-08-05 00:11:50|15658.83|15538.83|15660.5|15540.5|15660.86|15540.86|15658.83|15538.83|10
1628122320000|2021-08-05 00:12:00|15660.42|15540.42|15659.67|15539.67|15660.42|15540.42|15659.54|15539.54|10
1628122330000|2021-08-05 00:12:10|15659.79|15539.79|15661.1|15541.1|15661.1|15541.1|15659.68|15539.68|10
1628122340000|2021-08-05 00:12:20|15661.28|15541.28|15661.76|15541.76|15662.19|15542.19|15661.26|15541.26|8
1628122350000|2021-08-05 00:12:30|15662.1|15542.1|15660.08|15540.08|15662.1|15542.1|15660.08|15540.08|10
1628122360000|2021-08-05 00:12:40|15660.17|15540.17|15661.11|15541.11|15661.11|15541.11|15659.86|15539.86|9
1628122370000|2021-08-05 00:12:50|15661.08|15541.08|15662.32|15542.32|15662.32|15542.32|15661.08|15541.08|10
1628122380000|2021-08-05 00:13:00|15663.63|15543.63|15664.89|15544.89|15664.89|15544.89|15663.53|15543.53|10
1628122390000|2021-08-05 00:13:10|15664.86|15544.86|15665.52|15545.52|15665.52|15545.52|15664.8|15544.8|10
1628122400000|2021-08-05 00:13:20|15665.35|15545.35|15665.93|15545.93|15665.93|15545.93|15665.35|15545.35|10
1628122410000|2021-08-05 00:13:30|15666.02|15546.02|15665.43|15545.43|15666.56|15546.56|15665.43|15545.43|10
1628122420000|2021-08-05 00:13:40|15665.47|15545.47|15666.94|15546.94|15666.94|15546.94|15665.47|15545.47|10
1628122430000|2021-08-05 00:13:50|15666.99|15546.99|15667.22|15547.22|15667.85|15547.85|15666.87|15546.87|10
1628122440000|2021-08-05 00:14:00|15667.17|15547.17|15668.17|15548.17|15668.17|15548.17|15667.17|15547.17|10
1628122450000|2021-08-05 00:14:10|15668.11|15548.11|15668.48|15548.48|15669.3|15549.3|15668.06|15548.06|8
1628122460000|2021-08-05 00:14:20|15669.53|15549.53|15668.82|15548.82|15669.53|15549.53|15668.82|15548.82|9
1628122470000|2021-08-05 00:14:30|15668.76|15548.76|15669.84|15549.84|15669.84|15549.84|15667.7|15547.7|9
1628122480000|2021-08-05 00:14:40|15670.51|15550.51|15671.98|15551.98|15672.08|15552.08|15670.51|15550.51|10
1628122490000|2021-08-05 00:14:50|15672.14|15552.14|15672.4|15552.4|15672.4|15552.4|15671.65|15551.65|10
1628122500000|2021-08-05 00:15:00|15672.63|15552.63|15673.11|15553.11|15674.54|15554.54|15672.63|15552.63|10
1628122510000|2021-08-05 00:15:10|15672.87|15552.87|15669.26|15549.26|15672.87|15552.87|15669.02|15549.02|10
1628122520000|2021-08-05 00:15:20|15669.11|15549.11|15661.2|15541.2|15669.11|15549.11|15661.2|15541.2|10
1628122530000|2021-08-05 00:15:30|15660.2|15540.2|15652.75|15532.75|15660.2|15540.2|15652.75|15532.75|10
1628122540000|2021-08-05 00:15:40|15651.79|15531.79|15645|15525|15651.79|15531.79|15644.71|15524.71|10
1628122550000|2021-08-05 00:15:50|15645.1|15525.1|15648.42|15528.42|15648.5|15528.5|15644.5|15524.5|10
1628122560000|2021-08-05 00:16:00|15648.69|15528.69|15651.13|15531.13|15651.13|15531.13|15648.69|15528.69|9
1628122570000|2021-08-05 00:16:10|15650.77|15530.77|15647.36|15527.36|15650.95|15530.95|15647.36|15527.36|9
1628122580000|2021-08-05 00:16:20|15645.68|15525.68|15639.68|15519.68|15645.68|15525.68|15639.68|15519.68|10
1628122590000|2021-08-05 00:16:30|15638.62|15518.62|15634.15|15514.15|15638.62|15518.62|15633.95|15513.95|10
1628122600000|2021-08-05 00:16:40|15634.48|15514.48|15633.55|15513.55|15634.77|15514.77|15633.05|15513.05|9
1628122610000|2021-08-05 00:16:50|15633.46|15513.46|15633.91|15513.91|15634.51|15514.51|15633.44|15513.44|10
1628122620000|2021-08-05 00:17:00|15634.11|15514.11|15635.02|15515.02|15635.05|15515.05|15633.89|15513.89|9
1628122630000|2021-08-05 00:17:10|15634.84|15514.84|15636.92|15516.92|15637.09|15517.09|15634.84|15514.84|10
1628122640000|2021-08-05 00:17:20|15636.5|15516.5|15630.07|15510.07|15636.5|15516.5|15630.07|15510.07|10
1628122650000|2021-08-05 00:17:30|15628.49|15508.49|15626.82|15506.82|15628.49|15508.49|15626.64|15506.64|10
1628122660000|2021-08-05 00:17:40|15624.88|15504.88|15623.06|15503.06|15624.88|15504.88|15623.06|15503.06|9
1628122670000|2021-08-05 00:17:50|15622.96|15502.96|15619.47|15499.47|15623.06|15503.06|15619.47|15499.47|10
1628122680000|2021-08-05 00:18:00|15619.75|15499.75|15617.87|15497.87|15619.75|15499.75|15617.64|15497.64|9
1628122690000|2021-08-05 00:18:10|15617.78|15497.78|15616.66|15496.66|15617.78|15497.78|15616.4|15496.4|9
1628122700000|2021-08-05 00:18:20|15616.89|15496.89|15617.69|15497.69|15617.88|15497.88|15616.87|15496.87|9
1628122710000|2021-08-05 00:18:30|15617.72|15497.72|15618.95|15498.95|15618.95|15498.95|15617.69|15497.69|9
1628122720000|2021-08-05 00:18:40|15619.39|15499.39|15617.19|15497.19|15619.39|15499.39|15617.19|15497.19|10
1628122730000|2021-08-05 00:18:50|15617.21|15497.21|15615.26|15495.26|15617.21|15497.21|15615.23|15495.23|10
1628122740000|2021-08-05 00:19:00|15614.89|15494.89|15615.57|15495.57|15615.57|15495.57|15614.81|15494.81|10
1628122750000|2021-08-05 00:19:10|15616.27|15496.27|15616.64|15496.64|15616.86|15496.86|15616.1|15496.1|9
1628122760000|2021-08-05 00:19:20|15616.45|15496.45|15618.23|15498.23|15618.23|15498.23|15616.45|15496.45|7
1628122770000|2021-08-05 00:19:30|15618.33|15498.33|15618.17|15498.17|15620.86|15500.86|15618.17|15498.17|10
1628122780000|2021-08-05 00:19:40|15618.26|15498.26|15618.2|15498.2|15618.81|15498.81|15617.3|15497.3|9
1628122790000|2021-08-05 00:19:50|15618.18|15498.18|15615.87|15495.87|15618.62|15498.62|15615.87|15495.87|9
1628122800000|2021-08-05 00:20:00|15614.79|15494.79|15613.05|15493.05|15614.79|15494.79|15613.05|15493.05|9
1628122810000|2021-08-05 00:20:10|15612.9|15492.9|15612.86|15492.86|15613.23|15493.23|15612.77|15492.77|10
1628122820000|2021-08-05 00:20:20|15612.83|15492.83|15613.06|15493.06|15613.06|15493.06|15612.83|15492.83|9
1628122830000|2021-08-05 00:20:30|15613.14|15493.14|15610.79|15490.79|15613.14|15493.14|15610.79|15490.79|10
1628122840000|2021-08-05 00:20:40|15610.66|15490.66|15611.91|15491.91|15612.16|15492.16|15610.55|15490.55|10
1628122850000|2021-08-05 00:20:50|15611.93|15491.93|15615.81|15495.81|15615.81|15495.81|15611.93|15491.93|10
1628122860000|2021-08-05 00:21:00|15615.18|15495.18|15617.04|15497.04|15617.04|15497.04|15615.08|15495.08|8
1628122870000|2021-08-05 00:21:10|15617.57|15497.57|15616.36|15496.36|15617.59|15497.59|15616.34|15496.34|8
1628122880000|2021-08-05 00:21:20|15615.87|15495.87|15613.91|15493.91|15615.87|15495.87|15613.91|15493.91|9
1628122890000|2021-08-05 00:21:30|15614.32|15494.32|15613.48|15493.48|15614.32|15494.32|15613.06|15493.06|10
1628122900000|2021-08-05 00:21:40|15613.63|15493.63|15613.82|15493.82|15613.83|15493.83|15613.53|15493.53|10
1628122910000|2021-08-05 00:21:50|15613.78|15493.78|15613.94|15493.94|15614.12|15494.12|15613.78|15493.78|8
1628122920000|2021-08-05 00:22:00|15613.76|15493.76|15612.24|15492.24|15613.83|15493.83|15612.24|15492.24|10
1628122930000|2021-08-05 00:22:10|15612.14|15492.14|15611.47|15491.47|15612.48|15492.48|15611.47|15491.47|10
1628122940000|2021-08-05 00:22:20|15611.46|15491.46|15611.02|15491.02|15611.76|15491.76|15611.02|15491.02|9
1628122950000|2021-08-05 00:22:30|15610.93|15490.93|15612.18|15492.18|15612.36|15492.36|15610.71|15490.71|10
1628122960000|2021-08-05 00:22:40|15612.37|15492.37|15611.15|15491.15|15612.37|15492.37|15611.15|15491.15|8
1628122970000|2021-08-05 00:22:50|15611.14|15491.14|15612.05|15492.05|15612.39|15492.39|15610.96|15490.96|10
1628122980000|2021-08-05 00:23:00|15612.12|15492.12|15610.31|15490.31|15612.12|15492.12|15610.31|15490.31|9
1628122990000|2021-08-05 00:23:10|15608.76|15488.76|15603.82|15483.82|15608.76|15488.76|15603.76|15483.76|10
1628123000000|2021-08-05 00:23:20|15603.38|15483.38|15598.75|15478.75|15603.38|15483.38|15598.75|15478.75|10
1628123010000|2021-08-05 00:23:30|15598.66|15478.66|15597.73|15477.73|15598.66|15478.66|15597.37|15477.37|10
1628123020000|2021-08-05 00:23:40|15597.5|15477.5|15592.77|15472.77|15597.5|15477.5|15592.77|15472.77|9
1628123030000|2021-08-05 00:23:50|15592.41|15472.41|15591.36|15471.36|15592.41|15472.41|15591.17|15471.17|9
1628123040000|2021-08-05 00:24:00|15591.56|15471.56|15591.2|15471.2|15591.56|15471.56|15590.65|15470.65|10
1628123050000|2021-08-05 00:24:10|15590.99|15470.99|15588.48|15468.48|15591.3|15471.3|15588.48|15468.48|10
1628123060000|2021-08-05 00:24:20|15587.73|15467.73|15583.83|15463.83|15587.73|15467.73|15583.65|15463.65|10
1628123070000|2021-08-05 00:24:30|15583.74|15463.74|15583.54|15463.54|15584|15464|15583.3|15463.3|10
1628123080000|2021-08-05 00:24:40|15583.5|15463.5|15582.98|15462.98|15584.09|15464.09|15582.9|15462.9|10
1628123090000|2021-08-05 00:24:50|15582.92|15462.92|15582.65|15462.65|15582.94|15462.94|15582.27|15462.27|10
1628123100000|2021-08-05 00:25:00|15582.62|15462.62|15581.38|15461.38|15582.82|15462.82|15580.71|15460.71|10
1628123110000|2021-08-05 00:25:10|15581.5|15461.5|15587.06|15467.06|15587.06|15467.06|15581.5|15461.5|10
1628123120000|2021-08-05 00:25:20|15587.56|15467.56|15588.73|15468.73|15589.36|15469.36|15587.56|15467.56|10
1628123130000|2021-08-05 00:25:30|15588.2|15468.2|15588.52|15468.52|15588.52|15468.52|15587.72|15467.72|10
1628123140000|2021-08-05 00:25:40|15587.05|15467.05|15585.02|15465.02|15587.33|15467.33|15585.02|15465.02|10
1628123150000|2021-08-05 00:25:50|15585.15|15465.15|15585.67|15465.67|15585.92|15465.92|15584.97|15464.97|10
1628123160000|2021-08-05 00:26:00|15585.4|15465.4|15580.24|15460.24|15585.4|15465.4|15580.24|15460.24|10
1628123170000|2021-08-05 00:26:10|15579.44|15459.44|15574.06|15454.06|15579.44|15459.44|15574.06|15454.06|10
1628123180000|2021-08-05 00:26:20|15572.86|15452.86|15572.92|15452.92|15574.22|15454.22|15572.8|15452.8|10
1628123190000|2021-08-05 00:26:30|15572.93|15452.93|15573.66|15453.66|15574.29|15454.29|15572.93|15452.93|9
1628123200000|2021-08-05 00:26:40|15573.71|15453.71|15572.93|15452.93|15573.71|15453.71|15572.93|15452.93|10
1628123210000|2021-08-05 00:26:50|15572.79|15452.79|15572.3|15452.3|15572.79|15452.79|15571.69|15451.69|9
1628123220000|2021-08-05 00:27:00|15572.18|15452.18|15572.51|15452.51|15572.51|15452.51|15571.04|15451.04|10
1628123230000|2021-08-05 00:27:10|15572.58|15452.58|15573.21|15453.21|15573.88|15453.88|15572.36|15452.36|10
1628123240000|2021-08-05 00:27:20|15575.31|15455.31|15575.65|15455.65|15575.65|15455.65|15575.05|15455.05|9
1628123250000|2021-08-05 00:27:30|15575.57|15455.57|15576.35|15456.35|15576.36|15456.36|15575.57|15455.57|9
1628123260000|2021-08-05 00:27:40|15576.49|15456.49|15576.42|15456.42|15576.91|15456.91|15576.2|15456.2|10
1628123270000|2021-08-05 00:27:50|15576.4|15456.4|15577.22|15457.22|15577.22|15457.22|15575.95|15455.95|10
1628123280000|2021-08-05 00:28:00|15576.44|15456.44|15580.15|15460.15|15580.39|15460.39|15576.44|15456.44|9
1628123290000|2021-08-05 00:28:10|15580.33|15460.33|15581.21|15461.21|15582.26|15462.26|15580.33|15460.33|10
1628123300000|2021-08-05 00:28:20|15581.38|15461.38|15584.75|15464.75|15584.75|15464.75|15581.38|15461.38|10
1628123310000|2021-08-05 00:28:30|15584.93|15464.93|15587.97|15467.97|15587.97|15467.97|15584.93|15464.93|9
1628123320000|2021-08-05 00:28:40|15588.05|15468.05|15588.48|15468.48|15588.75|15468.75|15588.05|15468.05|9
1628123330000|2021-08-05 00:28:50|15588.61|15468.61|15589.61|15469.61|15589.87|15469.87|15588.55|15468.55|8
1628123340000|2021-08-05 00:29:00|15589.02|15469.02|15588.63|15468.63|15589.1|15469.1|15587.68|15467.68|10
1628123350000|2021-08-05 00:29:10|15588.39|15468.39|15585.05|15465.05|15588.39|15468.39|15585.05|15465.05|10
1628123360000|2021-08-05 00:29:20|15584.13|15464.13|15579.04|15459.04|15584.13|15464.13|15579.04|15459.04|10
1628123370000|2021-08-05 00:29:30|15580.09|15460.09|15577.09|15457.09|15580.09|15460.09|15577.09|15457.09|10
1628123380000|2021-08-05 00:29:40|15577.12|15457.12|15577.59|15457.59|15577.59|15457.59|15576.5|15456.5|9
1628123390000|2021-08-05 00:29:50|15577.61|15457.61|15575.75|15455.75|15577.61|15457.61|15575.7|15455.7|9
1628123400000|2021-08-05 00:30:00|15575.84|15455.84|15574.58|15454.58|15575.84|15455.84|15574.54|15454.54|9
1628123410000|2021-08-05 00:30:10|15573.87|15453.87|15574.21|15454.21|15575.39|15455.39|15573.87|15453.87|10
1628123420000|2021-08-05 00:30:20|15574.56|15454.56|15578.46|15458.46|15578.46|15458.46|15574.56|15454.56|10
1628123430000|2021-08-05 00:30:30|15578.52|15458.52|15581.31|15461.31|15581.31|15461.31|15578.52|15458.52|10
1628123440000|2021-08-05 00:30:40|15582.28|15462.28|15583.56|15463.56|15583.78|15463.78|15582.28|15462.28|10
1628123450000|2021-08-05 00:30:50|15583.58|15463.58|15587.16|15467.16|15587.17|15467.17|15583.58|15463.58|10
1628123460000|2021-08-05 00:31:00|15587.05|15467.05|15586.71|15466.71|15587.41|15467.41|15586.22|15466.22|10
1628123470000|2021-08-05 00:31:10|15587.07|15467.07|15585.01|15465.01|15587.07|15467.07|15585|15465|9
1628123480000|2021-08-05 00:31:20|15584.78|15464.78|15585.05|15465.05|15585.18|15465.18|15584.5|15464.5|10
1628123490000|2021-08-05 00:31:30|15585.28|15465.28|15585.69|15465.69|15585.94|15465.94|15585.28|15465.28|9
1628123500000|2021-08-05 00:31:40|15585.9|15465.9|15585.9|15465.9|15586.11|15466.11|15585.56|15465.56|10
1628123510000|2021-08-05 00:31:50|15585.97|15465.97|15587.19|15467.19|15587.19|15467.19|15585.95|15465.95|10
1628123520000|2021-08-05 00:32:00|15587.88|15467.88|15592.58|15472.58|15592.58|15472.58|15587.88|15467.88|9
1628123530000|2021-08-05 00:32:10|15591.36|15471.36|15593.84|15473.84|15594.63|15474.63|15591.36|15471.36|10
1628123540000|2021-08-05 00:32:20|15593.67|15473.67|15593.55|15473.55|15594.06|15474.06|15593.48|15473.48|7
1628123550000|2021-08-05 00:32:30|15592.57|15472.57|15588.27|15468.27|15592.57|15472.57|15588.27|15468.27|9
1628123560000|2021-08-05 00:32:40|15588.59|15468.59|15585.48|15465.48|15588.59|15468.59|15585.48|15465.48|10
1628123570000|2021-08-05 00:32:50|15585.17|15465.17|15583.47|15463.47|15585.17|15465.17|15583.47|15463.47|10
1628123580000|2021-08-05 00:33:00|15582.3|15462.3|15580.57|15460.57|15582.36|15462.36|15580.57|15460.57|10
1628123590000|2021-08-05 00:33:10|15579.3|15459.3|15574.8|15454.8|15579.3|15459.3|15574.8|15454.8|10
1628123600000|2021-08-05 00:33:20|15574.63|15454.63|15572.1|15452.1|15574.63|15454.63|15572.1|15452.1|10
1628123610000|2021-08-05 00:33:30|15571.66|15451.66|15573.17|15453.17|15573.8|15453.8|15571.66|15451.66|10
1628123620000|2021-08-05 00:33:40|15573.34|15453.34|15574.87|15454.87|15574.87|15454.87|15573.01|15453.01|10
1628123630000|2021-08-05 00:33:50|15573.8|15453.8|15573.47|15453.47|15573.8|15453.8|15571.96|15451.96|10
1628123640000|2021-08-05 00:34:00|15573.3|15453.3|15570.66|15450.66|15573.3|15453.3|15570.66|15450.66|8
1628123650000|2021-08-05 00:34:10|15570.06|15450.06|15567.46|15447.46|15570.06|15450.06|15567.36|15447.36|9
1628123660000|2021-08-05 00:34:20|15567.32|15447.32|15564.95|15444.95|15567.32|15447.32|15564.87|15444.87|8
1628123670000|2021-08-05 00:34:30|15565.67|15445.67|15564.93|15444.93|15565.67|15445.67|15564.55|15444.55|10
1628123680000|2021-08-05 00:34:40|15564.99|15444.99|15565.73|15445.73|15565.73|15445.73|15564.29|15444.29|10
1628123690000|2021-08-05 00:34:50|15566.02|15446.02|15568.05|15448.05|15568.05|15448.05|15566.02|15446.02|9
1628123700000|2021-08-05 00:35:00|15568.42|15448.42|15571.25|15451.25|15571.25|15451.25|15568.42|15448.42|9
1628123710000|2021-08-05 00:35:10|15571.46|15451.46|15573.34|15453.34|15573.4|15453.4|15571.46|15451.46|10
1628123720000|2021-08-05 00:35:20|15573.25|15453.25|15576.69|15456.69|15576.85|15456.85|15573.25|15453.25|10
1628123730000|2021-08-05 00:35:30|15576.65|15456.65|15580.27|15460.27|15581.07|15461.07|15576.65|15456.65|10
1628123740000|2021-08-05 00:35:40|15580.41|15460.41|15582.48|15462.48|15582.48|15462.48|15580.41|15460.41|9
1628123750000|2021-08-05 00:35:50|15582.46|15462.46|15582.65|15462.65|15583.1|15463.1|15582.44|15462.44|10
1628123760000|2021-08-05 00:36:00|15582.53|15462.53|15585.61|15465.61|15585.61|15465.61|15582.53|15462.53|9
1628123770000|2021-08-05 00:36:10|15585.51|15465.51|15586.92|15466.92|15586.94|15466.94|15585.51|15465.51|10
1628123780000|2021-08-05 00:36:20|15587.3|15467.3|15589.29|15469.29|15589.5|15469.5|15587.3|15467.3|10
1628123790000|2021-08-05 00:36:30|15589.36|15469.36|15592.56|15472.56|15592.56|15472.56|15588.2|15468.2|9
1628123800000|2021-08-05 00:36:40|15593.13|15473.13|15595.56|15475.56|15595.82|15475.82|15593.13|15473.13|10
1628123810000|2021-08-05 00:36:50|15595.51|15475.51|15598.35|15478.35|15598.35|15478.35|15595.51|15475.51|10
1628123820000|2021-08-05 00:37:00|15598.45|15478.45|15599.43|15479.43|15599.44|15479.44|15598.42|15478.42|10
1628123830000|2021-08-05 00:37:10|15600|15480|15603.39|15483.39|15603.39|15483.39|15600|15480|10
1628123840000|2021-08-05 00:37:20|15603.42|15483.42|15602.18|15482.18|15603.43|15483.43|15602.07|15482.07|10
1628123850000|2021-08-05 00:37:30|15602.01|15482.01|15604.67|15484.67|15604.67|15484.67|15602.01|15482.01|7
1628123860000|2021-08-05 00:37:40|15604.71|15484.71|15610.92|15490.92|15610.92|15490.92|15604.71|15484.71|10
1628123870000|2021-08-05 00:37:50|15612.4|15492.4|15614.05|15494.05|15614.86|15494.86|15612.4|15492.4|9
1628123880000|2021-08-05 00:38:00|15614.2|15494.2|15616.05|15496.05|15616.05|15496.05|15614.2|15494.2|9
1628123890000|2021-08-05 00:38:10|15616.2|15496.2|15616.64|15496.64|15617.52|15497.52|15616.2|15496.2|9
1628123900000|2021-08-05 00:38:20|15616.97|15496.97|15612.55|15492.55|15616.97|15496.97|15612.55|15492.55|9
1628123910000|2021-08-05 00:38:30|15612.1|15492.1|15608.43|15488.43|15612.1|15492.1|15608.22|15488.22|10
1628123920000|2021-08-05 00:38:40|15609.16|15489.16|15609.63|15489.63|15610.05|15490.05|15608.31|15488.31|10
1628123930000|2021-08-05 00:38:50|15609.62|15489.62|15610.23|15490.23|15610.5|15490.5|15609.62|15489.62|10
1628123940000|2021-08-05 00:39:00|15610.41|15490.41|15610.11|15490.11|15610.66|15490.66|15610.11|15490.11|10
1628123950000|2021-08-05 00:39:10|15609.98|15489.98|15608.75|15488.75|15609.98|15489.98|15608.75|15488.75|8
1628123960000|2021-08-05 00:39:20|15608.64|15488.64|15608.21|15488.21|15608.72|15488.72|15608.21|15488.21|7
1628123970000|2021-08-05 00:39:30|15608.25|15488.25|15612.89|15492.89|15612.89|15492.89|15607.71|15487.71|9
1628123980000|2021-08-05 00:39:40|15612.97|15492.97|15616.61|15496.61|15616.61|15496.61|15612.97|15492.97|10
1628123990000|2021-08-05 00:39:50|15616.62|15496.62|15618.65|15498.65|15619.69|15499.69|15616.62|15496.62|9
1628124000000|2021-08-05 00:40:00|15618.68|15498.68|15619.76|15499.76|15619.9|15499.9|15618.66|15498.66|9
1628124010000|2021-08-05 00:40:10|15619.98|15499.98|15621.83|15501.83|15621.83|15501.83|15619.8|15499.8|9
1628124020000|2021-08-05 00:40:20|15621.65|15501.65|15621.45|15501.45|15621.65|15501.65|15620.97|15500.97|9
1628124030000|2021-08-05 00:40:30|15622.69|15502.69|15623.31|15503.31|15623.48|15503.48|15622.02|15502.02|10
1628124040000|2021-08-05 00:40:40|15623.78|15503.78|15625.98|15505.98|15625.98|15505.98|15623.78|15503.78|10
1628124050000|2021-08-05 00:40:50|15625.78|15505.78|15628.3|15508.3|15628.3|15508.3|15625.78|15505.78|10
1628124060000|2021-08-05 00:41:00|15628.45|15508.45|15629.7|15509.7|15629.81|15509.81|15628.45|15508.45|10
1628124070000|2021-08-05 00:41:10|15629.66|15509.66|15626.98|15506.98|15629.85|15509.85|15626.98|15506.98|10
1628124080000|2021-08-05 00:41:20|15626.7|15506.7|15621.14|15501.14|15626.72|15506.72|15621.14|15501.14|10
1628124090000|2021-08-05 00:41:30|15620.98|15500.98|15619.08|15499.08|15620.98|15500.98|15619.08|15499.08|9
1628124100000|2021-08-05 00:41:40|15619.14|15499.14|15618.86|15498.86|15619.61|15499.61|15618.61|15498.61|10
1628124110000|2021-08-05 00:41:50|15618.5|15498.5|15618.68|15498.68|15619.05|15499.05|15618.5|15498.5|10
1628124120000|2021-08-05 00:42:00|15619.77|15499.77|15619.59|15499.59|15619.81|15499.81|15619.48|15499.48|9
1628124130000|2021-08-05 00:42:10|15619.37|15499.37|15619.24|15499.24|15619.65|15499.65|15619.05|15499.05|10
1628124140000|2021-08-05 00:42:20|15619.16|15499.16|15616.25|15496.25|15619.16|15499.16|15616.25|15496.25|10
1628124150000|2021-08-05 00:42:30|15616.06|15496.06|15615.18|15495.18|15617.56|15497.56|15615.18|15495.18|9
1628124160000|2021-08-05 00:42:40|15615.26|15495.26|15614.37|15494.37|15616.16|15496.16|15614.32|15494.32|9
1628124170000|2021-08-05 00:42:50|15613.28|15493.28|15609.2|15489.2|15613.28|15493.28|15609.2|15489.2|10
1628124180000|2021-08-05 00:43:00|15609.35|15489.35|15606.17|15486.17|15609.35|15489.35|15606.17|15486.17|9
1628124190000|2021-08-05 00:43:10|15605.9|15485.9|15605.17|15485.17|15605.9|15485.9|15605.06|15485.06|9
1628124200000|2021-08-05 00:43:20|15605.08|15485.08|15604.74|15484.74|15605.08|15485.08|15604.74|15484.74|9
1628124210000|2021-08-05 00:43:30|15603.5|15483.5|15604.17|15484.17|15604.17|15484.17|15603.13|15483.13|9
1628124220000|2021-08-05 00:43:40|15604.3|15484.3|15605.17|15485.17|15605.27|15485.27|15604.12|15484.12|10
1628124230000|2021-08-05 00:43:50|15605.24|15485.24|15606.21|15486.21|15606.81|15486.81|15605.24|15485.24|10
1628124240000|2021-08-05 00:44:00|15606.26|15486.26|15607.36|15487.36|15608.02|15488.02|15606.26|15486.26|10
1628124250000|2021-08-05 00:44:10|15607.4|15487.4|15609.05|15489.05|15609.05|15489.05|15607.4|15487.4|8
1628124260000|2021-08-05 00:44:20|15609.18|15489.18|15609.66|15489.66|15609.77|15489.77|15609.05|15489.05|9
1628124270000|2021-08-05 00:44:30|15609.63|15489.63|15608.69|15488.69|15609.91|15489.91|15608.61|15488.61|10
1628124280000|2021-08-05 00:44:40|15608.58|15488.58|15607.05|15487.05|15608.58|15488.58|15607.05|15487.05|9
1628124290000|2021-08-05 00:44:50|15606.85|15486.85|15598.96|15478.96|15606.85|15486.85|15598.96|15478.96|9
1628124300000|2021-08-05 00:45:00|15598.31|15478.31|15594.55|15474.55|15598.31|15478.31|15594.55|15474.55|9
1628124310000|2021-08-05 00:45:10|15595.04|15475.04|15598.53|15478.53|15599.22|15479.22|15595.04|15475.04|10
1628124320000|2021-08-05 00:45:20|15598.54|15478.54|15599.01|15479.01|15599.21|15479.21|15598.54|15478.54|10
1628124330000|2021-08-05 00:45:30|15597.92|15477.92|15599.81|15479.81|15599.81|15479.81|15597.9|15477.9|10
1628124340000|2021-08-05 00:45:40|15599.95|15479.95|15603.98|15483.98|15604.72|15484.72|15599.95|15479.95|10
1628124350000|2021-08-05 00:45:50|15604.18|15484.18|15605.39|15485.39|15605.54|15485.54|15604.18|15484.18|8
1628124360000|2021-08-05 00:46:00|15605.57|15485.57|15606.42|15486.42|15606.47|15486.47|15605.55|15485.55|10
1628124370000|2021-08-05 00:46:10|15606.16|15486.16|15604.99|15484.99|15606.32|15486.32|15604.99|15484.99|10
1628124380000|2021-08-05 00:46:20|15605.88|15485.88|15613.62|15493.62|15613.62|15493.62|15605.88|15485.88|9
1628124390000|2021-08-05 00:46:30|15614.09|15494.09|15615.43|15495.43|15615.43|15495.43|15614.09|15494.09|9
1628124400000|2021-08-05 00:46:40|15615.45|15495.45|15616.87|15496.87|15616.96|15496.96|15615.45|15495.45|8
1628124410000|2021-08-05 00:46:50|15616.86|15496.86|15616.5|15496.5|15616.93|15496.93|15616.5|15496.5|9
1628124420000|2021-08-05 00:47:00|15616.11|15496.11|15616.02|15496.02|15616.23|15496.23|15615.76|15495.76|10
1628124430000|2021-08-05 00:47:10|15615.49|15495.49|15614.68|15494.68|15615.49|15495.49|15614.21|15494.21|10
1628124440000|2021-08-05 00:47:20|15614.82|15494.82|15615.2|15495.2|15615.49|15495.49|15614.24|15494.24|10
1628124450000|2021-08-05 00:47:30|15615.28|15495.28|15614.94|15494.94|15615.75|15495.75|15614.43|15494.43|10
1628124460000|2021-08-05 00:47:40|15616.06|15496.06|15616.9|15496.9|15616.9|15496.9|15615.82|15495.82|10
1628124470000|2021-08-05 00:47:50|15616.91|15496.91|15617.65|15497.65|15617.65|15497.65|15616.91|15496.91|10
1628124480000|2021-08-05 00:48:00|15617.54|15497.54|15616.45|15496.45|15618.1|15498.1|15616.45|15496.45|10
1628124490000|2021-08-05 00:48:10|15616.67|15496.67|15615.93|15495.93|15616.67|15496.67|15615.93|15495.93|8
1628124500000|2021-08-05 00:48:20|15615.82|15495.82|15616.04|15496.04|15616.04|15496.04|15615.35|15495.35|8
1628124510000|2021-08-05 00:48:30|15615.91|15495.91|15612.9|15492.9|15615.91|15495.91|15612.9|15492.9|10
1628124520000|2021-08-05 00:48:40|15612.72|15492.72|15612.37|15492.37|15612.72|15492.72|15612.15|15492.15|10
1628124530000|2021-08-05 00:48:50|15611.87|15491.87|15609.86|15489.86|15611.94|15491.94|15609.86|15489.86|9
1628124540000|2021-08-05 00:49:00|15609.88|15489.88|15605.08|15485.08|15609.88|15489.88|15605.08|15485.08|10
1628124550000|2021-08-05 00:49:10|15603.24|15483.24|15596.2|15476.2|15603.24|15483.24|15596.2|15476.2|10
1628124560000|2021-08-05 00:49:20|15596.18|15476.18|15593.07|15473.07|15596.18|15476.18|15593.07|15473.07|10
1628124570000|2021-08-05 00:49:30|15592.67|15472.67|15589.03|15469.03|15592.67|15472.67|15589.03|15469.03|10
1628124580000|2021-08-05 00:49:40|15588.93|15468.93|15586.78|15466.78|15588.93|15468.93|15586.78|15466.78|10
1628124590000|2021-08-05 00:49:50|15585.86|15465.86|15587.34|15467.34|15587.34|15467.34|15585.86|15465.86|10
1628124600000|2021-08-05 00:50:00|15587.42|15467.42|15586.72|15466.72|15587.42|15467.42|15586.41|15466.41|10
1628124610000|2021-08-05 00:50:10|15586.88|15466.88|15584.73|15464.73|15586.88|15466.88|15584.73|15464.73|10
1628124620000|2021-08-05 00:50:20|15584.48|15464.48|15586.2|15466.2|15586.2|15466.2|15584.48|15464.48|10
1628124630000|2021-08-05 00:50:30|15586.16|15466.16|15584.84|15464.84|15586.16|15466.16|15584.73|15464.73|8
1628124640000|2021-08-05 00:50:40|15584.68|15464.68|15583.38|15463.38|15585.03|15465.03|15583.38|15463.38|10
1628124650000|2021-08-05 00:50:50|15583.07|15463.07|15579.11|15459.11|15583.07|15463.07|15579.11|15459.11|10
1628124660000|2021-08-05 00:51:00|15579.09|15459.09|15578.9|15458.9|15579.09|15459.09|15578.85|15458.85|10
1628124670000|2021-08-05 00:51:10|15578.87|15458.87|15582.13|15462.13|15582.13|15462.13|15578.87|15458.87|9
1628124680000|2021-08-05 00:51:20|15582.05|15462.05|15581.83|15461.83|15582.18|15462.18|15581.83|15461.83|10
1628124690000|2021-08-05 00:51:30|15580.63|15460.63|15581.13|15461.13|15581.13|15461.13|15580.63|15460.63|9
1628124700000|2021-08-05 00:51:40|15581.43|15461.43|15582.82|15462.82|15582.82|15462.82|15581.43|15461.43|8
1628124710000|2021-08-05 00:51:50|15581.81|15461.81|15582.29|15462.29|15582.65|15462.65|15581.7|15461.7|10
1628124720000|2021-08-05 00:52:00|15582.2|15462.2|15583.5|15463.5|15583.5|15463.5|15582.2|15462.2|10
1628124730000|2021-08-05 00:52:10|15583.15|15463.15|15579.88|15459.88|15583.15|15463.15|15579.88|15459.88|10
1628124740000|2021-08-05 00:52:20|15579.74|15459.74|15581.38|15461.38|15581.38|15461.38|15579.5|15459.5|9
1628124750000|2021-08-05 00:52:30|15581.8|15461.8|15582.84|15462.84|15583.17|15463.17|15581.8|15461.8|10
1628124760000|2021-08-05 00:52:40|15582.9|15462.9|15585.62|15465.62|15585.62|15465.62|15582.9|15462.9|10
1628124770000|2021-08-05 00:52:50|15585.72|15465.72|15588.49|15468.49|15588.69|15468.69|15585.72|15465.72|10
1628124780000|2021-08-05 00:53:00|15590.52|15470.52|15590.94|15470.94|15592.6|15472.6|15590.52|15470.52|10
1628124790000|2021-08-05 00:53:10|15589.98|15469.98|15582.52|15462.52|15589.98|15469.98|15582.52|15462.52|10
1628124800000|2021-08-05 00:53:20|15582.5|15462.5|15581.47|15461.47|15582.51|15462.51|15581.47|15461.47|10
1628124810000|2021-08-05 00:53:30|15581.2|15461.2|15578.29|15458.29|15581.47|15461.47|15578.29|15458.29|10
1628124820000|2021-08-05 00:53:40|15578.7|15458.7|15573.46|15453.46|15578.7|15458.7|15573.46|15453.46|9
1628124830000|2021-08-05 00:53:50|15571.48|15451.48|15567.42|15447.42|15571.48|15451.48|15567.42|15447.42|9
1628124840000|2021-08-05 00:54:00|15567.43|15447.43|15566.22|15446.22|15567.43|15447.43|15566.22|15446.22|10
1628124850000|2021-08-05 00:54:10|15565.42|15445.42|15564.29|15444.29|15565.94|15445.94|15564.15|15444.15|10
1628124860000|2021-08-05 00:54:20|15564.38|15444.38|15564.56|15444.56|15565.72|15445.72|15564.38|15444.38|8
1628124870000|2021-08-05 00:54:30|15565.16|15445.16|15565.87|15445.87|15566.02|15446.02|15565.01|15445.01|10
1628124880000|2021-08-05 00:54:40|15565.76|15445.76|15566.46|15446.46|15566.46|15446.46|15565.76|15445.76|9
1628124890000|2021-08-05 00:54:50|15566.5|15446.5|15567.01|15447.01|15567.01|15447.01|15565.76|15445.76|10
1628124900000|2021-08-05 00:55:00|15567.09|15447.09|15565.06|15445.06|15567.09|15447.09|15565.06|15445.06|10
1628124910000|2021-08-05 00:55:10|15564.6|15444.6|15559.62|15439.62|15564.6|15444.6|15559.62|15439.62|10
1628124920000|2021-08-05 00:55:20|15559.6|15439.6|15558.14|15438.14|15559.6|15439.6|15558.03|15438.03|10
1628124930000|2021-08-05 00:55:30|15558.33|15438.33|15557.58|15437.58|15558.49|15438.49|15557.58|15437.58|10
1628124940000|2021-08-05 00:55:40|15557.51|15437.51|15555.34|15435.34|15557.54|15437.54|15555.34|15435.34|10
1628124950000|2021-08-05 00:55:50|15555.17|15435.17|15553.74|15433.74|15555.17|15435.17|15553.32|15433.32|9
1628124960000|2021-08-05 00:56:00|15553.79|15433.79|15553.84|15433.84|15553.9|15433.9|15553.6|15433.6|10
1628124970000|2021-08-05 00:56:10|15553.73|15433.73|15552.26|15432.26|15553.73|15433.73|15552.1|15432.1|9
1628124980000|2021-08-05 00:56:20|15552.25|15432.25|15545.2|15425.2|15552.25|15432.25|15545.2|15425.2|10
1628124990000|2021-08-05 00:56:30|15545.06|15425.06|15543.83|15423.83|15545.06|15425.06|15543.83|15423.83|10
1628125000000|2021-08-05 00:56:40|15543.81|15423.81|15540.79|15420.79|15543.81|15423.81|15540.79|15420.79|10
1628125010000|2021-08-05 00:56:50|15540.13|15420.13|15537.75|15417.75|15540.13|15420.13|15537.43|15417.43|10
1628125020000|2021-08-05 00:57:00|15537.24|15417.24|15529.24|15409.24|15537.24|15417.24|15529.23|15409.23|10
1628125030000|2021-08-05 00:57:10|15529.3|15409.3|15528.82|15408.82|15529.42|15409.42|15527.94|15407.94|10
1628125040000|2021-08-05 00:57:20|15529.08|15409.08|15529.98|15409.98|15530.91|15410.91|15529.01|15409.01|10
1628125050000|2021-08-05 00:57:30|15529.76|15409.76|15529.24|15409.24|15529.76|15409.76|15529.07|15409.07|10
1628125060000|2021-08-05 00:57:40|15529.01|15409.01|15525.5|15405.5|15529.06|15409.06|15525.5|15405.5|10
1628125070000|2021-08-05 00:57:50|15525.31|15405.31|15523.67|15403.67|15525.31|15405.31|15523.16|15403.16|10
1628125080000|2021-08-05 00:58:00|15523.76|15403.76|15524.03|15404.03|15524.03|15404.03|15523.76|15403.76|10
1628125090000|2021-08-05 00:58:10|15524.02|15404.02|15525.89|15405.89|15526.01|15406.01|15524.02|15404.02|9
1628125100000|2021-08-05 00:58:20|15524.62|15404.62|15521.28|15401.28|15524.62|15404.62|15521.28|15401.28|10
1628125110000|2021-08-05 00:58:30|15521.02|15401.02|15508.7|15388.7|15521.02|15401.02|15508.7|15388.7|10
1628125120000|2021-08-05 00:58:40|15507.93|15387.93|15504.97|15384.97|15507.93|15387.93|15504.9|15384.9|10
1628125130000|2021-08-05 00:58:50|15504.44|15384.44|15502.07|15382.07|15504.92|15384.92|15502.07|15382.07|10
1628125140000|2021-08-05 00:59:00|15502.23|15382.23|15500.88|15380.88|15502.23|15382.23|15499.76|15379.76|9
1628125150000|2021-08-05 00:59:10|15500.72|15380.72|15504.5|15384.5|15504.71|15384.71|15500.72|15380.72|10
1628125160000|2021-08-05 00:59:20|15505.59|15385.59|15505.09|15385.09|15507.58|15387.58|15505.09|15385.09|10
1628125170000|2021-08-05 00:59:30|15504.88|15384.88|15503.29|15383.29|15505.16|15385.16|15503.14|15383.14|10
1628125180000|2021-08-05 00:59:40|15503.56|15383.56|15501.59|15381.59|15503.56|15383.56|15501.59|15381.59|10
1628125190000|2021-08-05 00:59:50|15501.91|15381.91|15502.72|15382.72|15502.72|15382.72|15501.52|15381.52|10
1628125200000|2021-08-05 01:00:00|15503.05|15383.05|15505.09|15385.09|15505.09|15385.09|15503.05|15383.05|10
1628125210000|2021-08-05 01:00:10|15505.2|15385.2|15504.73|15384.73|15506.83|15386.83|15504.27|15384.27|10
1628125220000|2021-08-05 01:00:20|15504.46|15384.46|15502.08|15382.08|15504.46|15384.46|15502.01|15382.01|10
1628125230000|2021-08-05 01:00:30|15501.65|15381.65|15500.96|15380.96|15501.65|15381.65|15500.4|15380.4|10
1628125240000|2021-08-05 01:00:40|15501.2|15381.2|15502.62|15382.62|15502.62|15382.62|15501.2|15381.2|10
1628125250000|2021-08-05 01:00:50|15502.54|15382.54|15506.03|15386.03|15506.03|15386.03|15502.36|15382.36|10
1628125260000|2021-08-05 01:01:00|15506.55|15386.55|15510.36|15390.36|15510.36|15390.36|15506.55|15386.55|10
1628125270000|2021-08-05 01:01:10|15511.18|15391.18|15514.89|15394.89|15514.89|15394.89|15511.18|15391.18|10
1628125280000|2021-08-05 01:01:20|15515.21|15395.21|15516.87|15396.87|15516.87|15396.87|15515.21|15395.21|10
1628125290000|2021-08-05 01:01:30|15517.32|15397.32|15513.67|15393.67|15517.32|15397.32|15513.67|15393.67|10
1628125300000|2021-08-05 01:01:40|15513.43|15393.43|15512.91|15392.91|15513.68|15393.68|15512.81|15392.81|9
1628125310000|2021-08-05 01:01:50|15512.22|15392.22|15509.96|15389.96|15512.22|15392.22|15509.96|15389.96|10
1628125320000|2021-08-05 01:02:00|15510.01|15390.01|15504.75|15384.75|15510.01|15390.01|15504.75|15384.75|10
1628125330000|2021-08-05 01:02:10|15503.23|15383.23|15492.06|15372.06|15503.23|15383.23|15492.06|15372.06|10
1628125340000|2021-08-05 01:02:20|15490.97|15370.97|15486.14|15366.14|15490.97|15370.97|15486.04|15366.04|10
1628125350000|2021-08-05 01:02:30|15485.23|15365.23|15484.8|15364.8|15485.7|15365.7|15483.78|15363.78|10
1628125360000|2021-08-05 01:02:40|15484.47|15364.47|15482.4|15362.4|15484.64|15364.64|15482.4|15362.4|10
1628125370000|2021-08-05 01:02:50|15481.17|15361.17|15464.08|15344.08|15481.17|15361.17|15464.08|15344.08|10
1628125380000|2021-08-05 01:03:00|15461.58|15341.58|15436.27|15316.27|15461.58|15341.58|15436.27|15316.27|10
1628125390000|2021-08-05 01:03:10|15436.11|15316.11|15430.78|15310.78|15437.36|15317.36|15430.25|15310.25|10
1628125400000|2021-08-05 01:03:20|15431.85|15311.85|15432.5|15312.5|15432.73|15312.73|15430.67|15310.67|10
1628125410000|2021-08-05 01:03:30|15432.65|15312.65|15442.26|15322.26|15442.26|15322.26|15432.65|15312.65|10
1628125420000|2021-08-05 01:03:40|15443.89|15323.89|15449.17|15329.17|15450.04|15330.04|15443.74|15323.74|10
1628125430000|2021-08-05 01:03:50|15449.45|15329.45|15448.92|15328.92|15450.06|15330.06|15448.87|15328.87|10
1628125440000|2021-08-05 01:04:00|15448.7|15328.7|15446.82|15326.82|15448.94|15328.94|15445.84|15325.84|10
1628125450000|2021-08-05 01:04:10|15446.48|15326.48|15445.79|15325.79|15446.59|15326.59|15445.02|15325.02|10
1628125460000|2021-08-05 01:04:20|15444.51|15324.51|15436.29|15316.29|15444.51|15324.51|15436.29|15316.29|10
1628125470000|2021-08-05 01:04:30|15436.3|15316.3|15432.51|15312.51|15436.51|15316.51|15431.93|15311.93|10
1628125480000|2021-08-05 01:04:40|15432.53|15312.53|15432.11|15312.11|15432.56|15312.56|15431.26|15311.26|10
1628125490000|2021-08-05 01:04:50|15432.67|15312.67|15434.13|15314.13|15434.13|15314.13|15432.2|15312.2|10
1628125500000|2021-08-05 01:05:00|15433.5|15313.5|15434.14|15314.14|15434.14|15314.14|15432.76|15312.76|10
1628125510000|2021-08-05 01:05:10|15434.39|15314.39|15434.74|15314.74|15435.22|15315.22|15433.52|15313.52|10
1628125520000|2021-08-05 01:05:20|15434.61|15314.61|15428.01|15308.01|15434.61|15314.61|15428.01|15308.01|10
1628125530000|2021-08-05 01:05:30|15427.51|15307.51|15426.03|15306.03|15427.51|15307.51|15425.67|15305.67|10
1628125540000|2021-08-05 01:05:40|15426.09|15306.09|15421.9|15301.9|15426.09|15306.09|15421.9|15301.9|10
1628125550000|2021-08-05 01:05:50|15422.19|15302.19|15415.08|15295.08|15422.2|15302.2|15414.54|15294.54|10
1628125560000|2021-08-05 01:06:00|15414.82|15294.82|15410.67|15290.67|15414.92|15294.92|15410.67|15290.67|10
1628125570000|2021-08-05 01:06:10|15408.87|15288.87|15404.77|15284.77|15408.87|15288.87|15404.43|15284.43|10
1628125580000|2021-08-05 01:06:20|15401.84|15281.84|15397.55|15277.55|15401.84|15281.84|15396.6|15276.6|10
1628125590000|2021-08-05 01:06:30|15397.8|15277.8|15397.98|15277.98|15397.98|15277.98|15397|15277|10
1628125600000|2021-08-05 01:06:40|15398.82|15278.82|15402|15282|15402.03|15282.03|15398.82|15278.82|10
1628125610000|2021-08-05 01:06:50|15402.36|15282.36|15402.71|15282.71|15402.78|15282.78|15400.93|15280.93|10
1628125620000|2021-08-05 01:07:00|15403.82|15283.82|15412.32|15292.32|15412.32|15292.32|15403.82|15283.82|10
1628125630000|2021-08-05 01:07:10|15413.54|15293.54|15414.51|15294.51|15415.17|15295.17|15413.54|15293.54|10
1628125640000|2021-08-05 01:07:20|15414.54|15294.54|15417.32|15297.32|15417.32|15297.32|15414.54|15294.54|10
1628125650000|2021-08-05 01:07:30|15417.85|15297.85|15418.62|15298.62|15418.65|15298.65|15417.3|15297.3|10
1628125660000|2021-08-05 01:07:40|15418.96|15298.96|15420.57|15300.57|15420.57|15300.57|15418.96|15298.96|8
1628125670000|2021-08-05 01:07:50|15421.57|15301.57|15417.6|15297.6|15421.92|15301.92|15417.6|15297.6|10
1628125680000|2021-08-05 01:08:00|15417.11|15297.11|15416.26|15296.26|15417.11|15297.11|15415.73|15295.73|10
1628125690000|2021-08-05 01:08:10|15416.63|15296.63|15418.23|15298.23|15418.6|15298.6|15416.38|15296.38|10
1628125700000|2021-08-05 01:08:20|15418.13|15298.13|15414.03|15294.03|15418.13|15298.13|15414.03|15294.03|10
1628125710000|2021-08-05 01:08:30|15414.25|15294.25|15410.98|15290.98|15414.66|15294.66|15410.98|15290.98|10
1628125720000|2021-08-05 01:08:40|15409.81|15289.81|15404.35|15284.35|15409.81|15289.81|15404.35|15284.35|10
1628125730000|2021-08-05 01:08:50|15405.08|15285.08|15406.16|15286.16|15406.16|15286.16|15404.95|15284.95|10
1628125740000|2021-08-05 01:09:00|15406.27|15286.27|15403.28|15283.28|15406.27|15286.27|15403.28|15283.28|9
1628125750000|2021-08-05 01:09:10|15403.12|15283.12|15403.15|15283.15|15403.25|15283.25|15402.14|15282.14|10
1628125760000|2021-08-05 01:09:20|15402.38|15282.38|15402.04|15282.04|15403.29|15283.29|15402.04|15282.04|10
1628125770000|2021-08-05 01:09:30|15401.89|15281.89|15402.63|15282.63|15403.55|15283.55|15401.89|15281.89|9
1628125780000|2021-08-05 01:09:40|15403|15283|15402.39|15282.39|15403.53|15283.53|15402.39|15282.39|10
1628125790000|2021-08-05 01:09:50|15402.24|15282.24|15403.11|15283.11|15403.11|15283.11|15402.01|15282.01|10
1628125800000|2021-08-05 01:10:00|15403.3|15283.3|15404.03|15284.03|15404.85|15284.85|15403.3|15283.3|10
1628125810000|2021-08-05 01:10:10|15403.84|15283.84|15404.45|15284.45|15405.38|15285.38|15403.84|15283.84|10
1628125820000|2021-08-05 01:10:20|15404.48|15284.48|15401.75|15281.75|15404.48|15284.48|15401.75|15281.75|9
1628125830000|2021-08-05 01:10:30|15401.79|15281.79|15395.59|15275.59|15402.49|15282.49|15395.59|15275.59|10
1628125840000|2021-08-05 01:10:40|15394.93|15274.93|15393.45|15273.45|15394.93|15274.93|15393.45|15273.45|10
1628125850000|2021-08-05 01:10:50|15393.44|15273.44|15393.91|15273.91|15393.91|15273.91|15392.83|15272.83|10
1628125860000|2021-08-05 01:11:00|15394.21|15274.21|15395.25|15275.25|15395.39|15275.39|15394.21|15274.21|10
1628125870000|2021-08-05 01:11:10|15395.22|15275.22|15393.02|15273.02|15395.26|15275.26|15393.02|15273.02|9
1628125880000|2021-08-05 01:11:20|15392.89|15272.89|15393.87|15273.87|15393.87|15273.87|15392.77|15272.77|9
1628125890000|2021-08-05 01:11:30|15394.79|15274.79|15396.38|15276.38|15396.38|15276.38|15394.79|15274.79|10
1628125900000|2021-08-05 01:11:40|15396.21|15276.21|15395.62|15275.62|15396.21|15276.21|15395.17|15275.17|8
1628125910000|2021-08-05 01:11:50|15395.33|15275.33|15399.61|15279.61|15399.61|15279.61|15395.33|15275.33|9
1628125920000|2021-08-05 01:12:00|15399.88|15279.88|15401.83|15281.83|15401.83|15281.83|15398.65|15278.65|10
1628125930000|2021-08-05 01:12:10|15403.93|15283.93|15406.03|15286.03|15406.19|15286.19|15403.93|15283.93|10
1628125940000|2021-08-05 01:12:20|15406.02|15286.02|15408.7|15288.7|15408.7|15288.7|15406.02|15286.02|9
1628125950000|2021-08-05 01:12:30|15408.41|15288.41|15410.69|15290.69|15410.69|15290.69|15408.36|15288.36|10
1628125960000|2021-08-05 01:12:40|15410.79|15290.79|15411.19|15291.19|15412.15|15292.15|15409.66|15289.66|9
1628125970000|2021-08-05 01:12:50|15411.63|15291.63|15412.34|15292.34|15412.47|15292.47|15411.63|15291.63|9
1628125980000|2021-08-05 01:13:00|15412.3|15292.3|15413.11|15293.11|15413.11|15293.11|15412.02|15292.02|10
1628125990000|2021-08-05 01:13:10|15413.52|15293.52|15415.19|15295.19|15415.19|15295.19|15413.52|15293.52|10
1628126000000|2021-08-05 01:13:20|15414.99|15294.99|15412.84|15292.84|15415.16|15295.16|15412.84|15292.84|9
1628126010000|2021-08-05 01:13:30|15412.73|15292.73|15410.09|15290.09|15412.76|15292.76|15410.09|15290.09|10
1628126020000|2021-08-05 01:13:40|15409.94|15289.94|15408.16|15288.16|15409.94|15289.94|15408.16|15288.16|9
1628126030000|2021-08-05 01:13:50|15408.35|15288.35|15406.56|15286.56|15408.35|15288.35|15406.56|15286.56|10
1628126040000|2021-08-05 01:14:00|15406.16|15286.16|15406.03|15286.03|15406.16|15286.16|15405.84|15285.84|8
1628126050000|2021-08-05 01:14:10|15405.99|15285.99|15406.53|15286.53|15406.56|15286.56|15405.18|15285.18|10
1628126060000|2021-08-05 01:14:20|15407.72|15287.72|15409.8|15289.8|15409.8|15289.8|15407.72|15287.72|9
1628126070000|2021-08-05 01:14:30|15408.4|15288.4|15408.39|15288.39|15408.4|15288.4|15407.28|15287.28|10
1628126080000|2021-08-05 01:14:40|15408.37|15288.37|15412.09|15292.09|15412.12|15292.12|15408.37|15288.37|10
1628126090000|2021-08-05 01:14:50|15413.1|15293.1|15413.54|15293.54|15413.61|15293.61|15412.3|15292.3|10
1628126100000|2021-08-05 01:15:00|15413.77|15293.77|15413.63|15293.63|15414.31|15294.31|15413.52|15293.52|10
1628126110000|2021-08-05 01:15:10|15413.79|15293.79|15416.29|15296.29|15416.29|15296.29|15413.79|15293.79|10
1628126120000|2021-08-05 01:15:20|15416.18|15296.18|15419.2|15299.2|15419.2|15299.2|15416.18|15296.18|9
1628126130000|2021-08-05 01:15:30|15419.25|15299.25|15419.74|15299.74|15420.66|15300.66|15419.14|15299.14|10
1628126140000|2021-08-05 01:15:40|15419.49|15299.49|15420.35|15300.35|15420.35|15300.35|15419.49|15299.49|10
1628126150000|2021-08-05 01:15:50|15420.47|15300.47|15421.97|15301.97|15421.97|15301.97|15420.25|15300.25|9
1628126160000|2021-08-05 01:16:00|15421.75|15301.75|15422.71|15302.71|15422.78|15302.78|15421.75|15301.75|10
1628126170000|2021-08-05 01:16:10|15422.37|15302.37|15424.48|15304.48|15424.48|15304.48|15422.37|15302.37|10
1628126180000|2021-08-05 01:16:20|15424.71|15304.71|15428.57|15308.57|15428.57|15308.57|15424.71|15304.71|10
1628126190000|2021-08-05 01:16:30|15429.21|15309.21|15434.48|15314.48|15434.48|15314.48|15429.21|15309.21|10
1628126200000|2021-08-05 01:16:40|15434.77|15314.77|15437.43|15317.43|15437.43|15317.43|15434.77|15314.77|10
1628126210000|2021-08-05 01:16:50|15437.69|15317.69|15439.2|15319.2|15439.2|15319.2|15437.02|15317.02|10
1628126220000|2021-08-05 01:17:00|15439.69|15319.69|15442.29|15322.29|15442.29|15322.29|15438.96|15318.96|10
1628126230000|2021-08-05 01:17:10|15442.32|15322.32|15444.61|15324.61|15444.62|15324.62|15442.32|15322.32|9
1628126240000|2021-08-05 01:17:20|15444.93|15324.93|15444.96|15324.96|15446.13|15326.13|15444.93|15324.93|9
1628126250000|2021-08-05 01:17:30|15445.09|15325.09|15443.62|15323.62|15445.09|15325.09|15443.62|15323.62|10
1628126260000|2021-08-05 01:17:40|15443.67|15323.67|15446.93|15326.93|15446.93|15326.93|15443.67|15323.67|10
1628126270000|2021-08-05 01:17:50|15447.29|15327.29|15445.72|15325.72|15447.29|15327.29|15445.72|15325.72|10
1628126280000|2021-08-05 01:18:00|15445.67|15325.67|15444.15|15324.15|15446.13|15326.13|15444.15|15324.15|10
1628126290000|2021-08-05 01:18:10|15444.21|15324.21|15445.07|15325.07|15445.25|15325.25|15444.17|15324.17|9
1628126300000|2021-08-05 01:18:20|15445.32|15325.32|15445.98|15325.98|15446.22|15326.22|15445.3|15325.3|9
1628126310000|2021-08-05 01:18:30|15446.15|15326.15|15446.74|15326.74|15446.99|15326.99|15446.15|15326.15|10
1628126320000|2021-08-05 01:18:40|15446.72|15326.72|15446.08|15326.08|15446.72|15326.72|15445.64|15325.64|10
1628126330000|2021-08-05 01:18:50|15445.05|15325.05|15446.31|15326.31|15446.42|15326.42|15445.05|15325.05|9
1628126340000|2021-08-05 01:19:00|15446.59|15326.59|15447.89|15327.89|15447.89|15327.89|15446.59|15326.59|9
1628126350000|2021-08-05 01:19:10|15447.91|15327.91|15447.63|15327.63|15447.93|15327.93|15447.63|15327.63|9
1628126360000|2021-08-05 01:19:20|15446.98|15326.98|15446.12|15326.12|15447.17|15327.17|15446.12|15326.12|8
1628126370000|2021-08-05 01:19:30|15446.11|15326.11|15445.46|15325.46|15446.11|15326.11|15445.21|15325.21|9
1628126380000|2021-08-05 01:19:40|15445.36|15325.36|15444.46|15324.46|15445.36|15325.36|15444.46|15324.46|10
1628126390000|2021-08-05 01:19:50|15444.21|15324.21|15441.04|15321.04|15444.25|15324.25|15441.04|15321.04|10
1628126400000|2021-08-05 01:20:00|15441.05|15321.05|15441.54|15321.54|15441.54|15321.54|15440.27|15320.27|10
1628126410000|2021-08-05 01:20:10|15441.97|15321.97|15446.07|15326.07|15446.07|15326.07|15441.97|15321.97|9
1628126420000|2021-08-05 01:20:20|15446.11|15326.11|15447.92|15327.92|15447.92|15327.92|15446.11|15326.11|9
1628126430000|2021-08-05 01:20:30|15448.3|15328.3|15448.22|15328.22|15448.59|15328.59|15448.22|15328.22|10
1628126440000|2021-08-05 01:20:40|15448.17|15328.17|15446.89|15326.89|15448.17|15328.17|15446.89|15326.89|8
1628126450000|2021-08-05 01:20:50|15447.09|15327.09|15448.15|15328.15|15448.33|15328.33|15447.09|15327.09|10
1628126460000|2021-08-05 01:21:00|15448.44|15328.44|15449.48|15329.48|15449.75|15329.75|15448.44|15328.44|10
1628126470000|2021-08-05 01:21:10|15450.34|15330.34|15450.48|15330.48|15450.93|15330.93|15450.34|15330.34|9
1628126480000|2021-08-05 01:21:20|15451.04|15331.04|15452.15|15332.15|15452.17|15332.17|15451.04|15331.04|9
1628126490000|2021-08-05 01:21:30|15452.11|15332.11|15452.52|15332.52|15452.52|15332.52|15451.83|15331.83|9
1628126500000|2021-08-05 01:21:40|15452.56|15332.56|15452.21|15332.21|15453.37|15333.37|15452.21|15332.21|10
1628126510000|2021-08-05 01:21:50|15452.19|15332.19|15452|15332|15452.2|15332.2|15451.27|15331.27|10
1628126520000|2021-08-05 01:22:00|15451.87|15331.87|15451.08|15331.08|15451.87|15331.87|15451.08|15331.08|10
1628126530000|2021-08-05 01:22:10|15450.86|15330.86|15451.25|15331.25|15451.25|15331.25|15450.67|15330.67|9
1628126540000|2021-08-05 01:22:20|15451.43|15331.43|15452.55|15332.55|15452.55|15332.55|15451.39|15331.39|10
1628126550000|2021-08-05 01:22:30|15452.73|15332.73|15453.64|15333.64|15453.64|15333.64|15452.73|15332.73|9
1628126560000|2021-08-05 01:22:40|15453.44|15333.44|15453.37|15333.37|15453.5|15333.5|15453.37|15333.37|9
1628126570000|2021-08-05 01:22:50|15452.31|15332.31|15451.08|15331.08|15452.31|15332.31|15450.84|15330.84|9
1628126580000|2021-08-05 01:23:00|15451.07|15331.07|15448.54|15328.54|15451.07|15331.07|15448.54|15328.54|10
1628126590000|2021-08-05 01:23:10|15448.39|15328.39|15449.81|15329.81|15449.81|15329.81|15448.16|15328.16|10
1628126600000|2021-08-05 01:23:20|15449.86|15329.86|15450.88|15330.88|15450.88|15330.88|15449.85|15329.85|10
1628126610000|2021-08-05 01:23:30|15451.5|15331.5|15453.29|15333.29|15453.29|15333.29|15451.5|15331.5|10
1628126620000|2021-08-05 01:23:40|15453.18|15333.18|15454.76|15334.76|15454.76|15334.76|15453.18|15333.18|9
1628126630000|2021-08-05 01:23:50|15454.8|15334.8|15455.44|15335.44|15455.53|15335.53|15454.8|15334.8|10
1628126640000|2021-08-05 01:24:00|15455.45|15335.45|15456.32|15336.32|15456.32|15336.32|15454.03|15334.03|9
1628126650000|2021-08-05 01:24:10|15456.58|15336.58|15454.59|15334.59|15456.58|15336.58|15454.43|15334.43|10
1628126660000|2021-08-05 01:24:20|15454.92|15334.92|15456.36|15336.36|15456.36|15336.36|15454.92|15334.92|10
1628126670000|2021-08-05 01:24:30|15456.34|15336.34|15457.15|15337.15|15457.15|15337.15|15456.32|15336.32|7
1628126680000|2021-08-05 01:24:40|15457.47|15337.47|15460.21|15340.21|15460.21|15340.21|15457.45|15337.45|10
1628126690000|2021-08-05 01:24:50|15461.4|15341.4|15455.13|15335.13|15463.08|15343.08|15455.13|15335.13|9
1628126700000|2021-08-05 01:25:00|15455.31|15335.31|15446.75|15326.75|15455.31|15335.31|15446.75|15326.75|10
1628126710000|2021-08-05 01:25:10|15446.71|15326.71|15443.92|15323.92|15446.71|15326.71|15443.92|15323.92|7
1628126720000|2021-08-05 01:25:20|15443.81|15323.81|15443.46|15323.46|15443.81|15323.81|15443.42|15323.42|8
1628126730000|2021-08-05 01:25:30|15442.86|15322.86|15435.45|15315.45|15443.06|15323.06|15435.45|15315.45|10
1628126740000|2021-08-05 01:25:40|15433.83|15313.83|15429.38|15309.38|15433.83|15313.83|15429.38|15309.38|10
1628126750000|2021-08-05 01:25:50|15428.37|15308.37|15421.63|15301.63|15428.84|15308.84|15421.63|15301.63|10
1628126760000|2021-08-05 01:26:00|15421.7|15301.7|15416.99|15296.99|15421.7|15301.7|15416.99|15296.99|10
1628126770000|2021-08-05 01:26:10|15415.94|15295.94|15417.84|15297.84|15417.84|15297.84|15414.96|15294.96|9
1628126780000|2021-08-05 01:26:20|15417.63|15297.63|15419.87|15299.87|15419.89|15299.89|15417.56|15297.56|10
1628126790000|2021-08-05 01:26:30|15419.36|15299.36|15419.77|15299.77|15419.77|15299.77|15419.36|15299.36|10
1628126800000|2021-08-05 01:26:40|15420.04|15300.04|15418.92|15298.92|15420.28|15300.28|15418.92|15298.92|10
1628126810000|2021-08-05 01:26:50|15417.32|15297.32|15412.92|15292.92|15417.4|15297.4|15412.92|15292.92|10
1628126820000|2021-08-05 01:27:00|15412.82|15292.82|15409.33|15289.33|15412.82|15292.82|15408.77|15288.77|9
1628126830000|2021-08-05 01:27:10|15408.43|15288.43|15409.24|15289.24|15409.24|15289.24|15408.02|15288.02|10
1628126840000|2021-08-05 01:27:20|15409.26|15289.26|15406.9|15286.9|15409.5|15289.5|15406.9|15286.9|10
1628126850000|2021-08-05 01:27:30|15406.8|15286.8|15401.68|15281.68|15406.8|15286.8|15401.68|15281.68|10
1628126860000|2021-08-05 01:27:40|15400.94|15280.94|15394.48|15274.48|15400.94|15280.94|15394.48|15274.48|10
1628126870000|2021-08-05 01:27:50|15394|15274|15394.52|15274.52|15394.52|15274.52|15392.81|15272.81|10
1628126880000|2021-08-05 01:28:00|15395.69|15275.69|15393.76|15273.76|15395.69|15275.69|15393.63|15273.63|10
1628126890000|2021-08-05 01:28:10|15393.43|15273.43|15393.65|15273.65|15393.65|15273.65|15393|15273|10
1628126900000|2021-08-05 01:28:20|15394.76|15274.76|15386.94|15266.94|15394.76|15274.76|15386.94|15266.94|10
1628126910000|2021-08-05 01:28:30|15385.13|15265.13|15381.3|15261.3|15385.13|15265.13|15381.2|15261.2|9
1628126920000|2021-08-05 01:28:40|15381.03|15261.03|15382.77|15262.77|15382.77|15262.77|15381.03|15261.03|9
1628126930000|2021-08-05 01:28:50|15382.56|15262.56|15381.97|15261.97|15383.28|15263.28|15381.53|15261.53|10
1628126940000|2021-08-05 01:29:00|15380.8|15260.8|15362.07|15242.07|15380.8|15260.8|15362.07|15242.07|10
1628126950000|2021-08-05 01:29:10|15361.08|15241.08|15358.14|15238.14|15362.49|15242.49|15358.14|15238.14|10
1628126960000|2021-08-05 01:29:20|15359.01|15239.01|15358.34|15238.34|15359.01|15239.01|15356.51|15236.51|10
1628126970000|2021-08-05 01:29:30|15358.63|15238.63|15360.91|15240.91|15363.18|15243.18|15358.63|15238.63|10
1628126980000|2021-08-05 01:29:40|15360.36|15240.36|15359.67|15239.67|15360.36|15240.36|15359.12|15239.12|10
1628126990000|2021-08-05 01:29:50|15360.45|15240.45|15363.24|15243.24|15363.24|15243.24|15360.45|15240.45|10
1628127000000|2021-08-05 01:30:00|15363.19|15243.19|15363.64|15243.64|15363.64|15243.64|15362.31|15242.31|10
1628127010000|2021-08-05 01:30:10|15363.9|15243.9|15370.99|15250.99|15370.99|15250.99|15363.9|15243.9|10
1628127020000|2021-08-05 01:30:20|15371.33|15251.33|15373.6|15253.6|15374.28|15254.28|15371.33|15251.33|10
1628127030000|2021-08-05 01:30:30|15374.08|15254.08|15375.36|15255.36|15375.68|15255.68|15374.08|15254.08|10
1628127040000|2021-08-05 01:30:40|15375.15|15255.15|15379.67|15259.67|15379.67|15259.67|15375.15|15255.15|10
1628127050000|2021-08-05 01:30:50|15379.63|15259.63|15382.2|15262.2|15382.2|15262.2|15379.63|15259.63|10
1628127060000|2021-08-05 01:31:00|15384.17|15264.17|15390.93|15270.93|15390.93|15270.93|15384.17|15264.17|10
1628127070000|2021-08-05 01:31:10|15393.57|15273.57|15394.29|15274.29|15394.29|15274.29|15392.06|15272.06|10
1628127080000|2021-08-05 01:31:20|15395.04|15275.04|15394.82|15274.82|15396.88|15276.88|15394.82|15274.82|10
1628127090000|2021-08-05 01:31:30|15394.72|15274.72|15392.9|15272.9|15394.9|15274.9|15392.9|15272.9|10
1628127100000|2021-08-05 01:31:40|15393.05|15273.05|15390.14|15270.14|15393.05|15273.05|15390.14|15270.14|9
1628127110000|2021-08-05 01:31:50|15389.83|15269.83|15386.35|15266.35|15389.83|15269.83|15385.66|15265.66|10
1628127120000|2021-08-05 01:32:00|15386.45|15266.45|15386.4|15266.4|15386.75|15266.75|15386.07|15266.07|10
1628127130000|2021-08-05 01:32:10|15386.6|15266.6|15389.6|15269.6|15389.6|15269.6|15386.6|15266.6|10
1628127140000|2021-08-05 01:32:20|15389.55|15269.55|15389.85|15269.85|15389.9|15269.9|15389.45|15269.45|10
1628127150000|2021-08-05 01:32:30|15390.26|15270.26|15392.51|15272.51|15392.51|15272.51|15390.26|15270.26|10
1628127160000|2021-08-05 01:32:40|15392.63|15272.63|15392.37|15272.37|15392.63|15272.63|15392.22|15272.22|8
1628127170000|2021-08-05 01:32:50|15392.3|15272.3|15391.53|15271.53|15392.3|15272.3|15391.53|15271.53|8
1628127180000|2021-08-05 01:33:00|15391.5|15271.5|15391.62|15271.62|15391.69|15271.69|15391.41|15271.41|10
1628127190000|2021-08-05 01:33:10|15391.69|15271.69|15389.45|15269.45|15391.69|15271.69|15389.45|15269.45|9
1628127200000|2021-08-05 01:33:20|15389.53|15269.53|15387.59|15267.59|15389.53|15269.53|15387.59|15267.59|8
1628127210000|2021-08-05 01:33:30|15387.53|15267.53|15390.9|15270.9|15390.9|15270.9|15387.53|15267.53|9
1628127220000|2021-08-05 01:33:40|15391.49|15271.49|15394.58|15274.58|15394.58|15274.58|15391.49|15271.49|10
1628127230000|2021-08-05 01:33:50|15394.69|15274.69|15397.79|15277.79|15397.79|15277.79|15394.69|15274.69|9
1628127240000|2021-08-05 01:34:00|15398.06|15278.06|15401.55|15281.55|15401.55|15281.55|15398.06|15278.06|8
1628127250000|2021-08-05 01:34:10|15401.68|15281.68|15400.97|15280.97|15401.68|15281.68|15400.32|15280.32|10
1628127260000|2021-08-05 01:34:20|15402.05|15282.05|15401.32|15281.32|15402.05|15282.05|15401.27|15281.27|10
1628127270000|2021-08-05 01:34:30|15401.12|15281.12|15399.56|15279.56|15401.12|15281.12|15399.56|15279.56|10
1628127280000|2021-08-05 01:34:40|15399.45|15279.45|15398.37|15278.37|15399.45|15279.45|15398.37|15278.37|10
1628127290000|2021-08-05 01:34:50|15398.21|15278.21|15399.07|15279.07|15399.46|15279.46|15398.21|15278.21|10
1628127300000|2021-08-05 01:35:00|15398.52|15278.52|15397.44|15277.44|15398.52|15278.52|15397.44|15277.44|9
1628127310000|2021-08-05 01:35:10|15397.36|15277.36|15399.19|15279.19|15399.19|15279.19|15396.96|15276.96|10
1628127320000|2021-08-05 01:35:20|15401.84|15281.84|15403.37|15283.37|15403.37|15283.37|15401.84|15281.84|7
1628127330000|2021-08-05 01:35:30|15404.03|15284.03|15402.5|15282.5|15404.11|15284.11|15402.5|15282.5|10
1628127340000|2021-08-05 01:35:40|15402.43|15282.43|15400.86|15280.86|15402.5|15282.5|15400.83|15280.83|10
1628127350000|2021-08-05 01:35:50|15400.72|15280.72|15401.32|15281.32|15401.32|15281.32|15400.48|15280.48|10
1628127360000|2021-08-05 01:36:00|15401.46|15281.46|15403.08|15283.08|15403.45|15283.45|15401.35|15281.35|10
1628127370000|2021-08-05 01:36:10|15401.92|15281.92|15403.52|15283.52|15403.52|15283.52|15401.47|15281.47|10
1628127380000|2021-08-05 01:36:20|15403.58|15283.58|15406.34|15286.34|15406.34|15286.34|15403.58|15283.58|10
1628127390000|2021-08-05 01:36:30|15407.93|15287.93|15409.66|15289.66|15409.73|15289.73|15407.93|15287.93|10
1628127400000|2021-08-05 01:36:40|15407.74|15287.74|15406.06|15286.06|15407.74|15287.74|15405.91|15285.91|9
1628127410000|2021-08-05 01:36:50|15406.01|15286.01|15405.6|15285.6|15406.01|15286.01|15405.53|15285.53|9
1628127420000|2021-08-05 01:37:00|15405.66|15285.66|15404.68|15284.68|15406.32|15286.32|15404.68|15284.68|10
1628127430000|2021-08-05 01:37:10|15404.39|15284.39|15401.7|15281.7|15404.39|15284.39|15401.7|15281.7|10
1628127440000|2021-08-05 01:37:20|15401.41|15281.41|15401.12|15281.12|15402.71|15282.71|15401.12|15281.12|10
1628127450000|2021-08-05 01:37:30|15400.23|15280.23|15391.17|15271.17|15400.23|15280.23|15391.17|15271.17|10
1628127460000|2021-08-05 01:37:40|15390.12|15270.12|15388.22|15268.22|15390.2|15270.2|15388.22|15268.22|10
1628127470000|2021-08-05 01:37:50|15388.32|15268.32|15384.1|15264.1|15388.32|15268.32|15383.89|15263.89|10
1628127480000|2021-08-05 01:38:00|15384.06|15264.06|15383.53|15263.53|15384.9|15264.9|15383.53|15263.53|10
1628127490000|2021-08-05 01:38:10|15383.5|15263.5|15383.85|15263.85|15384.43|15264.43|15383.19|15263.19|8
1628127500000|2021-08-05 01:38:20|15382.89|15262.89|15382.81|15262.81|15383.07|15263.07|15382.81|15262.81|9
1628127510000|2021-08-05 01:38:30|15382.84|15262.84|15382.67|15262.67|15382.84|15262.84|15382.03|15262.03|10
1628127520000|2021-08-05 01:38:40|15383.34|15263.34|15383.76|15263.76|15383.76|15263.76|15382.6|15262.6|10
1628127530000|2021-08-05 01:38:50|15384.2|15264.2|15388.15|15268.15|15388.36|15268.36|15384.2|15264.2|10
1628127540000|2021-08-05 01:39:00|15388.86|15268.86|15392.94|15272.94|15392.94|15272.94|15388.86|15268.86|10
1628127550000|2021-08-05 01:39:10|15393.88|15273.88|15393.72|15273.72|15394.39|15274.39|15392.79|15272.79|9
1628127560000|2021-08-05 01:39:20|15393.5|15273.5|15392.08|15272.08|15393.61|15273.61|15391.96|15271.96|10
1628127570000|2021-08-05 01:39:30|15391.45|15271.45|15390.66|15270.66|15391.45|15271.45|15389.94|15269.94|10
1628127580000|2021-08-05 01:39:40|15390.59|15270.59|15388.77|15268.77|15390.59|15270.59|15388.77|15268.77|9
1628127590000|2021-08-05 01:39:50|15388.74|15268.74|15387.63|15267.63|15388.87|15268.87|15387.63|15267.63|9
1628127600000|2021-08-05 01:40:00|15387.51|15267.51|15389.16|15269.16|15390.08|15270.08|15387.51|15267.51|10
1628127610000|2021-08-05 01:40:10|15389.72|15269.72|15392.41|15272.41|15392.52|15272.52|15389.72|15269.72|10
1628127620000|2021-08-05 01:40:20|15392.43|15272.43|15393.1|15273.1|15393.1|15273.1|15392.43|15272.43|9
1628127630000|2021-08-05 01:40:30|15393.03|15273.03|15392.83|15272.83|15393.2|15273.2|15392.72|15272.72|10
1628127640000|2021-08-05 01:40:40|15392.93|15272.93|15393.62|15273.62|15393.78|15273.78|15392.93|15272.93|10
1628127650000|2021-08-05 01:40:50|15393.68|15273.68|15394.11|15274.11|15394.11|15274.11|15393.68|15273.68|6
1628127660000|2021-08-05 01:41:00|15394.12|15274.12|15391.42|15271.42|15394.12|15274.12|15391.42|15271.42|10
1628127670000|2021-08-05 01:41:10|15391.12|15271.12|15389.24|15269.24|15391.12|15271.12|15389.24|15269.24|10
1628127680000|2021-08-05 01:41:20|15390.48|15270.48|15391.84|15271.84|15391.84|15271.84|15390.19|15270.19|9
1628127690000|2021-08-05 01:41:30|15391.97|15271.97|15396.38|15276.38|15396.38|15276.38|15391.97|15271.97|10
1628127700000|2021-08-05 01:41:40|15398.53|15278.53|15400.46|15280.46|15400.49|15280.49|15398.53|15278.53|10
1628127710000|2021-08-05 01:41:50|15400.67|15280.67|15403.42|15283.42|15403.42|15283.42|15400.67|15280.67|10
1628127720000|2021-08-05 01:42:00|15403.54|15283.54|15402.14|15282.14|15403.54|15283.54|15402.02|15282.02|8
1628127730000|2021-08-05 01:42:10|15402.12|15282.12|15405.07|15285.07|15405.07|15285.07|15402.12|15282.12|9
1628127740000|2021-08-05 01:42:20|15404.86|15284.86|15404.95|15284.95|15406.08|15286.08|15404.86|15284.86|10
1628127750000|2021-08-05 01:42:30|15404.85|15284.85|15407.67|15287.67|15407.67|15287.67|15404.85|15284.85|10
1628127760000|2021-08-05 01:42:40|15407.73|15287.73|15408.19|15288.19|15408.46|15288.46|15407.73|15287.73|10
1628127770000|2021-08-05 01:42:50|15408.22|15288.22|15410.79|15290.79|15410.79|15290.79|15408.22|15288.22|9
1628127780000|2021-08-05 01:43:00|15410.92|15290.92|15411.61|15291.61|15411.62|15291.62|15410.72|15290.72|8
1628127790000|2021-08-05 01:43:10|15411.63|15291.63|15412.58|15292.58|15412.58|15292.58|15411.55|15291.55|8
1628127800000|2021-08-05 01:43:20|15412.62|15292.62|15413.58|15293.58|15413.98|15293.98|15412.62|15292.62|9
1628127810000|2021-08-05 01:43:30|15413.01|15293.01|15407.8|15287.8|15413.69|15293.69|15407.8|15287.8|10
1628127820000|2021-08-05 01:43:40|15407.77|15287.77|15405.49|15285.49|15408.13|15288.13|15405.07|15285.07|10
1628127830000|2021-08-05 01:43:50|15406|15286|15405.51|15285.51|15406|15286|15405.03|15285.03|8
1628127840000|2021-08-05 01:44:00|15405.54|15285.54|15406.36|15286.36|15406.86|15286.86|15405.43|15285.43|10
1628127850000|2021-08-05 01:44:10|15408.2|15288.2|15407.99|15287.99|15408.21|15288.21|15407.29|15287.29|10
1628127860000|2021-08-05 01:44:20|15408.07|15288.07|15406.47|15286.47|15408.26|15288.26|15406.47|15286.47|10
1628127870000|2021-08-05 01:44:30|15405.21|15285.21|15400.93|15280.93|15405.21|15285.21|15400.93|15280.93|10
1628127880000|2021-08-05 01:44:40|15400.89|15280.89|15400.27|15280.27|15400.89|15280.89|15400.27|15280.27|8
1628127890000|2021-08-05 01:44:50|15400.64|15280.64|15401.39|15281.39|15401.39|15281.39|15400.64|15280.64|10
1628127900000|2021-08-05 01:45:00|15401.34|15281.34|15402.49|15282.49|15402.49|15282.49|15401.34|15281.34|10
1628127910000|2021-08-05 01:45:10|15402.96|15282.96|15403.57|15283.57|15404.14|15284.14|15402.96|15282.96|10
1628127920000|2021-08-05 01:45:20|15403.63|15283.63|15403.1|15283.1|15403.63|15283.63|15402.47|15282.47|10
1628127930000|2021-08-05 01:45:30|15402.89|15282.89|15404.56|15284.56|15404.56|15284.56|15402.89|15282.89|9
1628127940000|2021-08-05 01:45:40|15404.78|15284.78|15402.71|15282.71|15405.81|15285.81|15402.71|15282.71|9
1628127950000|2021-08-05 01:45:50|15402.42|15282.42|15399.01|15279.01|15402.42|15282.42|15399.01|15279.01|10
1628127960000|2021-08-05 01:46:00|15398.93|15278.93|15397.03|15277.03|15398.93|15278.93|15396.91|15276.91|10
1628127970000|2021-08-05 01:46:10|15397.32|15277.32|15397.1|15277.1|15397.48|15277.48|15397.1|15277.1|9
1628127980000|2021-08-05 01:46:20|15397.09|15277.09|15399.48|15279.48|15399.48|15279.48|15397.09|15277.09|9
1628127990000|2021-08-05 01:46:30|15398.56|15278.56|15405.51|15285.51|15405.51|15285.51|15398.53|15278.53|10
1628128000000|2021-08-05 01:46:40|15405.57|15285.57|15408.38|15288.38|15408.44|15288.44|15405.57|15285.57|10
1628128010000|2021-08-05 01:46:50|15408.68|15288.68|15409.6|15289.6|15409.6|15289.6|15408.63|15288.63|9
1628128020000|2021-08-05 01:47:00|15410.21|15290.21|15413.66|15293.66|15413.66|15293.66|15409.42|15289.42|10
1628128030000|2021-08-05 01:47:10|15414.11|15294.11|15412.65|15292.65|15414.67|15294.67|15412.65|15292.65|10
1628128040000|2021-08-05 01:47:20|15412.54|15292.54|15413.58|15293.58|15413.58|15293.58|15412.19|15292.19|10
1628128050000|2021-08-05 01:47:30|15414.72|15294.72|15417.45|15297.45|15417.54|15297.54|15414.72|15294.72|10
1628128060000|2021-08-05 01:47:40|15417.27|15297.27|15418.34|15298.34|15418.61|15298.61|15417.17|15297.17|9
1628128070000|2021-08-05 01:47:50|15417.81|15297.81|15414.04|15294.04|15417.81|15297.81|15413.68|15293.68|10
1628128080000|2021-08-05 01:48:00|15414.51|15294.51|15417.72|15297.72|15417.72|15297.72|15414.51|15294.51|10
1628128090000|2021-08-05 01:48:10|15417.74|15297.74|15415.34|15295.34|15417.74|15297.74|15415.34|15295.34|10
1628128100000|2021-08-05 01:48:20|15414.02|15294.02|15410.36|15290.36|15414.02|15294.02|15410.36|15290.36|10
1628128110000|2021-08-05 01:48:30|15410.44|15290.44|15405.3|15285.3|15410.44|15290.44|15405.3|15285.3|10
1628128120000|2021-08-05 01:48:40|15405.06|15285.06|15400.34|15280.34|15405.06|15285.06|15400.34|15280.34|10
1628128130000|2021-08-05 01:48:50|15399.74|15279.74|15397.8|15277.8|15399.77|15279.77|15397.78|15277.78|10
1628128140000|2021-08-05 01:49:00|15397.47|15277.47|15394.56|15274.56|15397.76|15277.76|15394.54|15274.54|10
1628128150000|2021-08-05 01:49:10|15393.65|15273.65|15389.71|15269.71|15393.65|15273.65|15389.71|15269.71|10
1628128160000|2021-08-05 01:49:20|15389.13|15269.13|15384.83|15264.83|15389.13|15269.13|15384.83|15264.83|10
1628128170000|2021-08-05 01:49:30|15384.08|15264.08|15379.82|15259.82|15384.08|15264.08|15379.62|15259.62|10
1628128180000|2021-08-05 01:49:40|15379.92|15259.92|15377.67|15257.67|15379.92|15259.92|15377.67|15257.67|10
1628128190000|2021-08-05 01:49:50|15377.52|15257.52|15372.92|15252.92|15377.52|15257.52|15372.92|15252.92|9
1628128200000|2021-08-05 01:50:00|15372.21|15252.21|15372.37|15252.37|15372.61|15252.61|15371.8|15251.8|10
1628128210000|2021-08-05 01:50:10|15372.07|15252.07|15373.4|15253.4|15374.24|15254.24|15372.07|15252.07|9
1628128220000|2021-08-05 01:50:20|15374.65|15254.65|15378.26|15258.26|15378.26|15258.26|15373.14|15253.14|9
1628128230000|2021-08-05 01:50:30|15378.58|15258.58|15380.98|15260.98|15381.19|15261.19|15378.58|15258.58|10
1628128240000|2021-08-05 01:50:40|15381.05|15261.05|15383.14|15263.14|15383.14|15263.14|15381.05|15261.05|10
1628128250000|2021-08-05 01:50:50|15383.48|15263.48|15383.71|15263.71|15384.7|15264.7|15383.48|15263.48|10
1628128260000|2021-08-05 01:51:00|15383.8|15263.8|15384.94|15264.94|15384.94|15264.94|15383.8|15263.8|9
1628128270000|2021-08-05 01:51:10|15384.78|15264.78|15387.64|15267.64|15387.64|15267.64|15384.78|15264.78|9
1628128280000|2021-08-05 01:51:20|15387.89|15267.89|15391.44|15271.44|15391.44|15271.44|15387.89|15267.89|10
1628128290000|2021-08-05 01:51:30|15391.74|15271.74|15392.3|15272.3|15392.45|15272.45|15391.7|15271.7|10
1628128300000|2021-08-05 01:51:40|15392.22|15272.22|15392.37|15272.37|15392.54|15272.54|15392.22|15272.22|7
1628128310000|2021-08-05 01:51:50|15392.27|15272.27|15391.36|15271.36|15392.29|15272.29|15390.64|15270.64|8
1628128320000|2021-08-05 01:52:00|15391.14|15271.14|15390.87|15270.87|15391.14|15271.14|15389.86|15269.86|10
1628128330000|2021-08-05 01:52:10|15390.8|15270.8|15390.93|15270.93|15391.16|15271.16|15390.8|15270.8|9
1628128340000|2021-08-05 01:52:20|15390.91|15270.91|15393.44|15273.44|15393.53|15273.53|15390.25|15270.25|9
1628128350000|2021-08-05 01:52:30|15393.46|15273.46|15394.78|15274.78|15394.78|15274.78|15393.44|15273.44|10
1628128360000|2021-08-05 01:52:40|15395.76|15275.76|15397.13|15277.13|15397.13|15277.13|15395.76|15275.76|9
1628128370000|2021-08-05 01:52:50|15397.11|15277.11|15397.44|15277.44|15397.46|15277.46|15397.1|15277.1|8
1628128380000|2021-08-05 01:53:00|15397.85|15277.85|15399.82|15279.82|15399.82|15279.82|15397.85|15277.85|10
1628128390000|2021-08-05 01:53:10|15400.22|15280.22|15401.74|15281.74|15401.74|15281.74|15400.22|15280.22|9
1628128400000|2021-08-05 01:53:20|15401.85|15281.85|15404.71|15284.71|15404.71|15284.71|15401.85|15281.85|8
1628128410000|2021-08-05 01:53:30|15405.36|15285.36|15406.22|15286.22|15406.24|15286.24|15405.36|15285.36|10
1628128420000|2021-08-05 01:53:40|15406.19|15286.19|15406.91|15286.91|15406.91|15286.91|15406.19|15286.19|7
1628128430000|2021-08-05 01:53:50|15407.05|15287.05|15408.17|15288.17|15408.17|15288.17|15407.05|15287.05|9
1628128440000|2021-08-05 01:54:00|15408.21|15288.21|15410.45|15290.45|15410.45|15290.45|15408.21|15288.21|9
1628128450000|2021-08-05 01:54:10|15410.32|15290.32|15409.79|15289.79|15410.32|15290.32|15409.65|15289.65|9
1628128460000|2021-08-05 01:54:20|15409.91|15289.91|15411.46|15291.46|15411.5|15291.5|15409.91|15289.91|9
1628128470000|2021-08-05 01:54:30|15412.28|15292.28|15415.44|15295.44|15415.56|15295.56|15412.28|15292.28|10
1628128480000|2021-08-05 01:54:40|15415.95|15295.95|15417.26|15297.26|15417.43|15297.43|15415.95|15295.95|9
1628128490000|2021-08-05 01:54:50|15417.27|15297.27|15420.81|15300.81|15420.89|15300.89|15417.27|15297.27|10
1628128500000|2021-08-05 01:55:00|15420.91|15300.91|15423.31|15303.31|15423.31|15303.31|15420.85|15300.85|10
1628128510000|2021-08-05 01:55:10|15423.74|15303.74|15428.12|15308.12|15428.12|15308.12|15423.74|15303.74|10
1628128520000|2021-08-05 01:55:20|15428.56|15308.56|15433.6|15313.6|15433.6|15313.6|15428.56|15308.56|10
1628128530000|2021-08-05 01:55:30|15433.95|15313.95|15437.31|15317.31|15437.31|15317.31|15433.95|15313.95|10
1628128540000|2021-08-05 01:55:40|15437.84|15317.84|15441.47|15321.47|15441.47|15321.47|15437.84|15317.84|10
1628128550000|2021-08-05 01:55:50|15443.72|15323.72|15446.03|15326.03|15446.98|15326.98|15443.05|15323.05|10
1628128560000|2021-08-05 01:56:00|15447.83|15327.83|15459.4|15339.4|15459.4|15339.4|15447.83|15327.83|10
1628128570000|2021-08-05 01:56:10|15464.74|15344.74|15470.87|15350.87|15470.89|15350.89|15464.74|15344.74|10
1628128580000|2021-08-05 01:56:20|15471.5|15351.5|15481.07|15361.07|15481.62|15361.62|15471.5|15351.5|10
1628128590000|2021-08-05 01:56:30|15480.72|15360.72|15478.63|15358.63|15481.33|15361.33|15478.57|15358.57|10
1628128600000|2021-08-05 01:56:40|15476.39|15356.39|15473.92|15353.92|15476.39|15356.39|15473.61|15353.61|10
1628128610000|2021-08-05 01:56:50|15474.81|15354.81|15476.03|15356.03|15476.11|15356.11|15474.22|15354.22|10
1628128620000|2021-08-05 01:57:00|15476.05|15356.05|15478.2|15358.2|15478.2|15358.2|15476.05|15356.05|10
1628128630000|2021-08-05 01:57:10|15478.48|15358.48|15487.06|15367.06|15487.06|15367.06|15478.48|15358.48|10
1628128640000|2021-08-05 01:57:20|15489.02|15369.02|15496.16|15376.16|15496.16|15376.16|15489.02|15369.02|10
1628128650000|2021-08-05 01:57:30|15495.69|15375.69|15493.8|15373.8|15495.91|15375.91|15493.8|15373.8|10
1628128660000|2021-08-05 01:57:40|15493.28|15373.28|15492.75|15372.75|15493.28|15373.28|15491.12|15371.12|10
1628128670000|2021-08-05 01:57:50|15493.43|15373.43|15501.73|15381.73|15501.73|15381.73|15493.43|15373.43|10
1628128680000|2021-08-05 01:58:00|15502.54|15382.54|15503.54|15383.54|15504.46|15384.46|15502.54|15382.54|10
1628128690000|2021-08-05 01:58:10|15502.82|15382.82|15500.27|15380.27|15503.45|15383.45|15500.27|15380.27|10
1628128700000|2021-08-05 01:58:20|15498.83|15378.83|15492.8|15372.8|15498.83|15378.83|15492.8|15372.8|10
1628128710000|2021-08-05 01:58:30|15492.55|15372.55|15491.85|15371.85|15492.7|15372.7|15491.41|15371.41|10
1628128720000|2021-08-05 01:58:40|15491.53|15371.53|15491.09|15371.09|15491.91|15371.91|15490.23|15370.23|10
1628128730000|2021-08-05 01:58:50|15490.66|15370.66|15488.43|15368.43|15490.72|15370.72|15488.43|15368.43|10
1628128740000|2021-08-05 01:59:00|15487.52|15367.52|15484.5|15364.5|15487.52|15367.52|15484.5|15364.5|9
1628128750000|2021-08-05 01:59:10|15484.48|15364.48|15475.54|15355.54|15484.48|15364.48|15475.54|15355.54|10
1628128760000|2021-08-05 01:59:20|15474.87|15354.87|15474.02|15354.02|15474.93|15354.93|15473.74|15353.74|10
1628128770000|2021-08-05 01:59:30|15473.92|15353.92|15474.03|15354.03|15474.03|15354.03|15473.65|15353.65|7
1628128780000|2021-08-05 01:59:40|15474.35|15354.35|15475.96|15355.96|15475.96|15355.96|15474.35|15354.35|10
1628128790000|2021-08-05 01:59:50|15475.75|15355.75|15475.13|15355.13|15476.27|15356.27|15475.13|15355.13|10
1628128800000|2021-08-05 02:00:00|15475.29|15355.29|15473.76|15353.76|15475.29|15355.29|15473.65|15353.65|10
1628128810000|2021-08-05 02:00:10|15473.73|15353.73|15472.18|15352.18|15474.83|15354.83|15472.18|15352.18|10
1628128820000|2021-08-05 02:00:20|15471.21|15351.21|15468.92|15348.92|15471.21|15351.21|15468.92|15348.92|10
1628128830000|2021-08-05 02:00:30|15468.7|15348.7|15461.91|15341.91|15468.7|15348.7|15461.91|15341.91|10
1628128840000|2021-08-05 02:00:40|15461.67|15341.67|15462|15342|15462|15342|15460.85|15340.85|10
1628128850000|2021-08-05 02:00:50|15461.28|15341.28|15458.88|15338.88|15461.58|15341.58|15458.88|15338.88|10
1628128860000|2021-08-05 02:01:00|15459.3|15339.3|15460.64|15340.64|15460.64|15340.64|15458.69|15338.69|10
1628128870000|2021-08-05 02:01:10|15460.76|15340.76|15456.72|15336.72|15460.76|15340.76|15456.72|15336.72|9
1628128880000|2021-08-05 02:01:20|15454.94|15334.94|15449.86|15329.86|15454.94|15334.94|15449.86|15329.86|10
1628128890000|2021-08-05 02:01:30|15447.35|15327.35|15441.94|15321.94|15447.35|15327.35|15441.36|15321.36|10
1628128900000|2021-08-05 02:01:40|15442.12|15322.12|15438.12|15318.12|15442.13|15322.13|15437.85|15317.85|10
1628128910000|2021-08-05 02:01:50|15437.62|15317.62|15438.55|15318.55|15438.55|15318.55|15436.61|15316.61|9
1628128920000|2021-08-05 02:02:00|15438.36|15318.36|15438.8|15318.8|15438.8|15318.8|15438.21|15318.21|10
1628128930000|2021-08-05 02:02:10|15439.19|15319.19|15435.88|15315.88|15439.3|15319.3|15435.88|15315.88|9
1628128940000|2021-08-05 02:02:20|15435.53|15315.53|15435.39|15315.39|15435.74|15315.74|15434.33|15314.33|10
1628128950000|2021-08-05 02:02:30|15436.74|15316.74|15439.85|15319.85|15439.85|15319.85|15436.74|15316.74|10
1628128960000|2021-08-05 02:02:40|15439.65|15319.65|15439.84|15319.84|15439.84|15319.84|15439.6|15319.6|9
1628128970000|2021-08-05 02:02:50|15439.69|15319.69|15440.48|15320.48|15440.59|15320.59|15439.28|15319.28|10
1628128980000|2021-08-05 02:03:00|15440.69|15320.69|15440.75|15320.75|15441.54|15321.54|15439.03|15319.03|10
1628128990000|2021-08-05 02:03:10|15444.08|15324.08|15450.95|15330.95|15450.95|15330.95|15444.08|15324.08|10
1628129000000|2021-08-05 02:03:20|15450.61|15330.61|15458.41|15338.41|15458.41|15338.41|15450.22|15330.22|10
1628129010000|2021-08-05 02:03:30|15460.56|15340.56|15465.4|15345.4|15465.4|15345.4|15460.56|15340.56|8
1628129020000|2021-08-05 02:03:40|15465.01|15345.01|15470.89|15350.89|15471.59|15351.59|15464.59|15344.59|10
1628129030000|2021-08-05 02:03:50|15470.76|15350.76|15472.11|15352.11|15472.11|15352.11|15470.76|15350.76|10
1628129040000|2021-08-05 02:04:00|15472.74|15352.74|15471.89|15351.89|15472.74|15352.74|15471.23|15351.23|10
1628129050000|2021-08-05 02:04:10|15471.76|15351.76|15472.91|15352.91|15472.91|15352.91|15471.25|15351.25|10
1628129060000|2021-08-05 02:04:20|15474.1|15354.1|15473.87|15353.87|15474.1|15354.1|15473.67|15353.67|10
1628129070000|2021-08-05 02:04:30|15474.17|15354.17|15475.86|15355.86|15475.86|15355.86|15473.91|15353.91|9
1628129080000|2021-08-05 02:04:40|15477.05|15357.05|15478.86|15358.86|15479.44|15359.44|15477.05|15357.05|10
1628129090000|2021-08-05 02:04:50|15478.28|15358.28|15478.66|15358.66|15479.41|15359.41|15477.36|15357.36|10
1628129100000|2021-08-05 02:05:00|15478.71|15358.71|15477.94|15357.94|15478.71|15358.71|15477.36|15357.36|10
1628129110000|2021-08-05 02:05:10|15477.73|15357.73|15473.94|15353.94|15477.85|15357.85|15473.94|15353.94|10
1628129120000|2021-08-05 02:05:20|15473.36|15353.36|15469.96|15349.96|15473.36|15353.36|15469.96|15349.96|10
1628129130000|2021-08-05 02:05:30|15470.01|15350.01|15465.65|15345.65|15470.01|15350.01|15465.65|15345.65|8
1628129140000|2021-08-05 02:05:40|15463.56|15343.56|15460.41|15340.41|15463.56|15343.56|15460.31|15340.31|10
1628129150000|2021-08-05 02:05:50|15460.74|15340.74|15459.95|15339.95|15460.74|15340.74|15458.38|15338.38|10
1628129160000|2021-08-05 02:06:00|15460.15|15340.15|15463.75|15343.75|15463.75|15343.75|15460.15|15340.15|10
1628129170000|2021-08-05 02:06:10|15463.34|15343.34|15458.47|15338.47|15463.34|15343.34|15458.37|15338.37|10
1628129180000|2021-08-05 02:06:20|15458.72|15338.72|15456.16|15336.16|15458.72|15338.72|15455.98|15335.98|9
1628129190000|2021-08-05 02:06:30|15455.68|15335.68|15452.51|15332.51|15455.68|15335.68|15452.51|15332.51|10
1628129200000|2021-08-05 02:06:40|15452.14|15332.14|15452.4|15332.4|15453.05|15333.05|15452.14|15332.14|10
1628129210000|2021-08-05 02:06:50|15452.06|15332.06|15451.02|15331.02|15452.06|15332.06|15450.98|15330.98|10
1628129220000|2021-08-05 02:07:00|15451.22|15331.22|15450.44|15330.44|15452.42|15332.42|15450.44|15330.44|9
1628129230000|2021-08-05 02:07:10|15450.15|15330.15|15448.47|15328.47|15450.15|15330.15|15448.47|15328.47|10
1628129240000|2021-08-05 02:07:20|15447.4|15327.4|15445.77|15325.77|15447.4|15327.4|15445.77|15325.77|10
1628129250000|2021-08-05 02:07:30|15444.9|15324.9|15446.27|15326.27|15446.27|15326.27|15444.69|15324.69|10
1628129260000|2021-08-05 02:07:40|15446.4|15326.4|15449.14|15329.14|15449.14|15329.14|15446.29|15326.29|10
1628129270000|2021-08-05 02:07:50|15449.94|15329.94|15454.02|15334.02|15454.02|15334.02|15449.94|15329.94|10
1628129280000|2021-08-05 02:08:00|15454.24|15334.24|15455.18|15335.18|15456.14|15336.14|15454.24|15334.24|9
1628129290000|2021-08-05 02:08:10|15455.11|15335.11|15454.64|15334.64|15455.11|15335.11|15454.4|15334.4|10
1628129300000|2021-08-05 02:08:20|15454.68|15334.68|15455.21|15335.21|15455.28|15335.28|15454.68|15334.68|10
1628129310000|2021-08-05 02:08:30|15455.16|15335.16|15453.88|15333.88|15455.16|15335.16|15453.88|15333.88|9
1628129320000|2021-08-05 02:08:40|15453.36|15333.36|15452.82|15332.82|15453.53|15333.53|15452.76|15332.76|9
1628129330000|2021-08-05 02:08:50|15451.29|15331.29|15450.98|15330.98|15451.34|15331.34|15450.96|15330.96|9
1628129340000|2021-08-05 02:09:00|15451.22|15331.22|15453.15|15333.15|15453.54|15333.54|15451.22|15331.22|10
1628129350000|2021-08-05 02:09:10|15452.74|15332.74|15454.01|15334.01|15454.04|15334.04|15452.74|15332.74|9
1628129360000|2021-08-05 02:09:20|15453.93|15333.93|15453.86|15333.86|15454.45|15334.45|15453.86|15333.86|9
1628129370000|2021-08-05 02:09:30|15453.57|15333.57|15454.35|15334.35|15454.43|15334.43|15453.57|15333.57|10
1628129380000|2021-08-05 02:09:40|15454.42|15334.42|15454.5|15334.5|15454.54|15334.54|15453.78|15333.78|6
1628129390000|2021-08-05 02:09:50|15454.48|15334.48|15455.56|15335.56|15455.69|15335.69|15454.48|15334.48|8
1628129400000|2021-08-05 02:10:00|15455.66|15335.66|15456.53|15336.53|15456.53|15336.53|15455.66|15335.66|8
1628129410000|2021-08-05 02:10:10|15456.66|15336.66|15460.83|15340.83|15460.95|15340.95|15456.66|15336.66|10
1628129420000|2021-08-05 02:10:20|15461.36|15341.36|15463.29|15343.29|15463.29|15343.29|15461.36|15341.36|10
1628129430000|2021-08-05 02:10:30|15463.18|15343.18|15461.64|15341.64|15463.18|15343.18|15461.64|15341.64|10
1628129440000|2021-08-05 02:10:40|15461.79|15341.79|15464.77|15344.77|15464.77|15344.77|15461.79|15341.79|10
1628129450000|2021-08-05 02:10:50|15464.83|15344.83|15465.08|15345.08|15465.08|15345.08|15463.65|15343.65|9
1628129460000|2021-08-05 02:11:00|15465.01|15345.01|15465.3|15345.3|15465.36|15345.36|15464.92|15344.92|8
1628129470000|2021-08-05 02:11:10|15465.46|15345.46|15469.21|15349.21|15469.21|15349.21|15465.46|15345.46|10
1628129480000|2021-08-05 02:11:20|15469.39|15349.39|15471.97|15351.97|15471.97|15351.97|15469.39|15349.39|10
1628129490000|2021-08-05 02:11:30|15472.09|15352.09|15475.84|15355.84|15475.85|15355.85|15472.09|15352.09|10
1628129500000|2021-08-05 02:11:40|15475.82|15355.82|15476.59|15356.59|15478|15358|15475.82|15355.82|9
1628129510000|2021-08-05 02:11:50|15477.04|15357.04|15478.23|15358.23|15478.71|15358.71|15476.95|15356.95|10
1628129520000|2021-08-05 02:12:00|15478.71|15358.71|15483.86|15363.86|15483.92|15363.92|15478.71|15358.71|10
1628129530000|2021-08-05 02:12:10|15484|15364|15486.19|15366.19|15486.31|15366.31|15484|15364|10
1628129540000|2021-08-05 02:12:20|15486.7|15366.7|15485.31|15365.31|15486.7|15366.7|15485.31|15365.31|10
1628129550000|2021-08-05 02:12:30|15485.43|15365.43|15487.11|15367.11|15487.11|15367.11|15485.36|15365.36|10
1628129560000|2021-08-05 02:12:40|15487.48|15367.48|15487.43|15367.43|15487.53|15367.53|15486.71|15366.71|9
1628129570000|2021-08-05 02:12:50|15487.82|15367.82|15489.38|15369.38|15489.38|15369.38|15487.82|15367.82|10
1628129580000|2021-08-05 02:13:00|15489.78|15369.78|15489.72|15369.72|15490.02|15370.02|15489.4|15369.4|10
1628129590000|2021-08-05 02:13:10|15489.19|15369.19|15486.05|15366.05|15489.19|15369.19|15486.05|15366.05|10
1628129600000|2021-08-05 02:13:20|15485.97|15365.97|15484.38|15364.38|15486.13|15366.13|15484.24|15364.24|10
1628129610000|2021-08-05 02:13:30|15484.7|15364.7|15483.03|15363.03|15484.7|15364.7|15482.93|15362.93|10
1628129620000|2021-08-05 02:13:40|15483.02|15363.02|15482.24|15362.24|15483.04|15363.04|15482|15362|9
1628129630000|2021-08-05 02:13:50|15482.1|15362.1|15482.13|15362.13|15482.13|15362.13|15481.96|15361.96|9
1628129640000|2021-08-05 02:14:00|15482.27|15362.27|15483.05|15363.05|15483.05|15363.05|15482.16|15362.16|7
1628129650000|2021-08-05 02:14:10|15482.99|15362.99|15483.77|15363.77|15483.77|15363.77|15482.38|15362.38|9
1628129660000|2021-08-05 02:14:20|15483.54|15363.54|15483.83|15363.83|15483.83|15363.83|15483.31|15363.31|9
1628129670000|2021-08-05 02:14:30|15483.92|15363.92|15484.51|15364.51|15484.91|15364.91|15483.92|15363.92|10
1628129680000|2021-08-05 02:14:40|15484.43|15364.43|15481.83|15361.83|15484.43|15364.43|15481.83|15361.83|10
1628129690000|2021-08-05 02:14:50|15481.42|15361.42|15480.67|15360.67|15481.42|15361.42|15480.6|15360.6|10
1628129700000|2021-08-05 02:15:00|15480.52|15360.52|15476.99|15356.99|15480.52|15360.52|15476.34|15356.34|9
1628129710000|2021-08-05 02:15:10|15477.46|15357.46|15474.03|15354.03|15477.46|15357.46|15474.03|15354.03|8
1628129720000|2021-08-05 02:15:20|15473.97|15353.97|15470.76|15350.76|15473.97|15353.97|15470.76|15350.76|10
1628129730000|2021-08-05 02:15:30|15469.72|15349.72|15468.48|15348.48|15470.22|15350.22|15468.48|15348.48|10
1628129740000|2021-08-05 02:15:40|15467.95|15347.95|15467.19|15347.19|15467.95|15347.95|15466.67|15346.67|10
1628129750000|2021-08-05 02:15:50|15467.15|15347.15|15470.29|15350.29|15470.39|15350.39|15467.1|15347.1|10
1628129760000|2021-08-05 02:16:00|15469.9|15349.9|15469.56|15349.56|15469.9|15349.9|15467.92|15347.92|10
1628129770000|2021-08-05 02:16:10|15469.81|15349.81|15471.93|15351.93|15471.93|15351.93|15468.02|15348.02|10
1628129780000|2021-08-05 02:16:20|15472.17|15352.17|15474.21|15354.21|15474.21|15354.21|15472.17|15352.17|9
1628129790000|2021-08-05 02:16:30|15474.98|15354.98|15480.74|15360.74|15480.74|15360.74|15474.98|15354.98|10
1628129800000|2021-08-05 02:16:40|15480.57|15360.57|15486.21|15366.21|15486.21|15366.21|15480.57|15360.57|10
1628129810000|2021-08-05 02:16:50|15486.64|15366.64|15489.55|15369.55|15489.55|15369.55|15486.64|15366.64|10
1628129820000|2021-08-05 02:17:00|15489.58|15369.58|15490.84|15370.84|15491.03|15371.03|15489.58|15369.58|10
1628129830000|2021-08-05 02:17:10|15490.82|15370.82|15492.19|15372.19|15492.92|15372.92|15490.82|15370.82|10
1628129840000|2021-08-05 02:17:20|15491.77|15371.77|15490.82|15370.82|15493.41|15373.41|15490.82|15370.82|10
1628129850000|2021-08-05 02:17:30|15490.83|15370.83|15491.43|15371.43|15491.43|15371.43|15490.72|15370.72|10
1628129860000|2021-08-05 02:17:40|15491.33|15371.33|15493.69|15373.69|15493.69|15373.69|15491.33|15371.33|10
1628129870000|2021-08-05 02:17:50|15492.75|15372.75|15487.43|15367.43|15492.75|15372.75|15487.43|15367.43|10
1628129880000|2021-08-05 02:18:00|15487.62|15367.62|15483.61|15363.61|15487.62|15367.62|15483.45|15363.45|10
1628129890000|2021-08-05 02:18:10|15483.87|15363.87|15481.55|15361.55|15483.87|15363.87|15481.38|15361.38|10
1628129900000|2021-08-05 02:18:20|15481.31|15361.31|15479.59|15359.59|15481.41|15361.41|15479.16|15359.16|10
1628129910000|2021-08-05 02:18:30|15479.97|15359.97|15477.66|15357.66|15480.07|15360.07|15477.08|15357.08|10
1628129920000|2021-08-05 02:18:40|15477.56|15357.56|15480.84|15360.84|15480.84|15360.84|15477.56|15357.56|10
1628129930000|2021-08-05 02:18:50|15480.78|15360.78|15480.68|15360.68|15482.05|15362.05|15480.5|15360.5|10
1628129940000|2021-08-05 02:19:00|15480.72|15360.72|15482.15|15362.15|15482.15|15362.15|15480.72|15360.72|9
1628129950000|2021-08-05 02:19:10|15481.58|15361.58|15479.59|15359.59|15481.78|15361.78|15479.59|15359.59|10
1628129960000|2021-08-05 02:19:20|15480.33|15360.33|15481.32|15361.32|15481.44|15361.44|15480.33|15360.33|10
1628129970000|2021-08-05 02:19:30|15481.19|15361.19|15482.97|15362.97|15483.06|15363.06|15481.19|15361.19|10
1628129980000|2021-08-05 02:19:40|15483.23|15363.23|15480.96|15360.96|15483.23|15363.23|15480.95|15360.95|10
1628129990000|2021-08-05 02:19:50|15481.05|15361.05|15481.22|15361.22|15481.23|15361.23|15480.79|15360.79|10
1628130000000|2021-08-05 02:20:00|15481.21|15361.21|15479.7|15359.7|15481.27|15361.27|15479.7|15359.7|10
1628130010000|2021-08-05 02:20:10|15479.6|15359.6|15476.48|15356.48|15479.6|15359.6|15476.48|15356.48|9
1628130020000|2021-08-05 02:20:20|15476.09|15356.09|15472.13|15352.13|15476.09|15356.09|15471.48|15351.48|10
1628130030000|2021-08-05 02:20:30|15471.65|15351.65|15470.36|15350.36|15471.65|15351.65|15470.32|15350.32|10
1628130040000|2021-08-05 02:20:40|15470.43|15350.43|15472.07|15352.07|15472.17|15352.17|15470.42|15350.42|10
1628130050000|2021-08-05 02:20:50|15471.98|15351.98|15470.62|15350.62|15472.02|15352.02|15470.62|15350.62|9
1628130060000|2021-08-05 02:21:00|15470.77|15350.77|15469.57|15349.57|15470.97|15350.97|15469.57|15349.57|10
1628130070000|2021-08-05 02:21:10|15469.91|15349.91|15471.82|15351.82|15471.82|15351.82|15469.91|15349.91|10
1628130080000|2021-08-05 02:21:20|15471.67|15351.67|15471.08|15351.08|15471.67|15351.67|15470.63|15350.63|10
1628130090000|2021-08-05 02:21:30|15471.21|15351.21|15473.13|15353.13|15473.5|15353.5|15471.21|15351.21|10
1628130100000|2021-08-05 02:21:40|15472.92|15352.92|15471.19|15351.19|15472.92|15352.92|15471.12|15351.12|10
1628130110000|2021-08-05 02:21:50|15470.72|15350.72|15468.73|15348.73|15470.72|15350.72|15468.73|15348.73|9
1628130120000|2021-08-05 02:22:00|15468.62|15348.62|15469.88|15349.88|15469.94|15349.94|15468.62|15348.62|9
1628130130000|2021-08-05 02:22:10|15469.76|15349.76|15469.67|15349.67|15469.92|15349.92|15469.22|15349.22|10
1628130140000|2021-08-05 02:22:20|15469.56|15349.56|15469.36|15349.36|15469.56|15349.56|15469.17|15349.17|10
1628130150000|2021-08-05 02:22:30|15469.56|15349.56|15469.3|15349.3|15470.43|15350.43|15469.27|15349.27|9
1628130160000|2021-08-05 02:22:40|15469.26|15349.26|15469.2|15349.2|15469.26|15349.26|15469.06|15349.06|10
1628130170000|2021-08-05 02:22:50|15469.24|15349.24|15468.88|15348.88|15469.24|15349.24|15468.69|15348.69|10
1628130180000|2021-08-05 02:23:00|15469.94|15349.94|15469.25|15349.25|15469.94|15349.94|15469.25|15349.25|7
1628130190000|2021-08-05 02:23:10|15469.41|15349.41|15467.66|15347.66|15469.41|15349.41|15467.66|15347.66|9
1628130200000|2021-08-05 02:23:20|15467.95|15347.95|15466.11|15346.11|15467.95|15347.95|15466.11|15346.11|10
1628130210000|2021-08-05 02:23:30|15466.07|15346.07|15464.31|15344.31|15466.07|15346.07|15463.95|15343.95|10
1628130220000|2021-08-05 02:23:40|15464.35|15344.35|15460.28|15340.28|15464.37|15344.37|15460.28|15340.28|9
1628130230000|2021-08-05 02:23:50|15460.01|15340.01|15456.24|15336.24|15460.01|15340.01|15455.67|15335.67|10
1628130240000|2021-08-05 02:24:00|15455.83|15335.83|15456.73|15336.73|15456.73|15336.73|15454.83|15334.83|10
1628130250000|2021-08-05 02:24:10|15455.87|15335.87|15455.14|15335.14|15456.52|15336.52|15454.76|15334.76|10
1628130260000|2021-08-05 02:24:20|15455.39|15335.39|15454.49|15334.49|15455.45|15335.45|15454.49|15334.49|10
1628130270000|2021-08-05 02:24:30|15454.26|15334.26|15450.51|15330.51|15454.26|15334.26|15450.45|15330.45|10
1628130280000|2021-08-05 02:24:40|15450.38|15330.38|15447.78|15327.78|15450.38|15330.38|15447.78|15327.78|10
1628130290000|2021-08-05 02:24:50|15447.7|15327.7|15450.12|15330.12|15450.29|15330.29|15447.69|15327.69|10
1628130300000|2021-08-05 02:25:00|15450.13|15330.13|15449.74|15329.74|15451.14|15331.14|15449.74|15329.74|9
1628130310000|2021-08-05 02:25:10|15449.69|15329.69|15448.1|15328.1|15449.69|15329.69|15448.1|15328.1|10
1628130320000|2021-08-05 02:25:20|15447.74|15327.74|15448.22|15328.22|15448.22|15328.22|15447.46|15327.46|10
1628130330000|2021-08-05 02:25:30|15447.48|15327.48|15450.28|15330.28|15450.28|15330.28|15447.33|15327.33|9
1628130340000|2021-08-05 02:25:40|15450.44|15330.44|15451.63|15331.63|15451.63|15331.63|15450.31|15330.31|10
1628130350000|2021-08-05 02:25:50|15451.78|15331.78|15452.87|15332.87|15452.87|15332.87|15451.78|15331.78|9
1628130360000|2021-08-05 02:26:00|15452.83|15332.83|15451.22|15331.22|15453.25|15333.25|15451.22|15331.22|9
1628130370000|2021-08-05 02:26:10|15451.26|15331.26|15453.01|15333.01|15453.34|15333.34|15451.26|15331.26|10
1628130380000|2021-08-05 02:26:20|15452.13|15332.13|15449.84|15329.84|15452.3|15332.3|15449.84|15329.84|10
1628130390000|2021-08-05 02:26:30|15449.65|15329.65|15449.06|15329.06|15450.77|15330.77|15448.93|15328.93|10
1628130400000|2021-08-05 02:26:40|15449.02|15329.02|15446.73|15326.73|15449.04|15329.04|15446.73|15326.73|10
1628130410000|2021-08-05 02:26:50|15446.44|15326.44|15446.39|15326.39|15446.44|15326.44|15445.81|15325.81|10
1628130420000|2021-08-05 02:27:00|15446.4|15326.4|15446.44|15326.44|15447.64|15327.64|15446.35|15326.35|10
1628130430000|2021-08-05 02:27:10|15445.65|15325.65|15444.67|15324.67|15447.21|15327.21|15444.67|15324.67|10
1628130440000|2021-08-05 02:27:20|15444.42|15324.42|15443.93|15323.93|15444.42|15324.42|15443.44|15323.44|10
1628130450000|2021-08-05 02:27:30|15443.79|15323.79|15443.2|15323.2|15444.32|15324.32|15443.2|15323.2|10
1628130460000|2021-08-05 02:27:40|15443.11|15323.11|15442.38|15322.38|15444.16|15324.16|15442.38|15322.38|10
1628130470000|2021-08-05 02:27:50|15442.5|15322.5|15440.09|15320.09|15442.5|15322.5|15440.09|15320.09|10
1628130480000|2021-08-05 02:28:00|15439.54|15319.54|15442.04|15322.04|15442.04|15322.04|15439.5|15319.5|9
1628130490000|2021-08-05 02:28:10|15442.91|15322.91|15447.7|15327.7|15447.7|15327.7|15442.91|15322.91|9
1628130500000|2021-08-05 02:28:20|15447.86|15327.86|15449.84|15329.84|15449.84|15329.84|15447.86|15327.86|10
1628130510000|2021-08-05 02:28:30|15449.96|15329.96|15450.71|15330.71|15450.74|15330.74|15449.96|15329.96|9
1628130520000|2021-08-05 02:28:40|15450.59|15330.59|15450.82|15330.82|15451.11|15331.11|15450.59|15330.59|9
1628130530000|2021-08-05 02:28:50|15450.86|15330.86|15450.63|15330.63|15450.98|15330.98|15450.53|15330.53|8
1628130540000|2021-08-05 02:29:00|15450.36|15330.36|15452.45|15332.45|15452.45|15332.45|15450.33|15330.33|10
1628130550000|2021-08-05 02:29:10|15451.75|15331.75|15453.84|15333.84|15453.84|15333.84|15451.75|15331.75|10
1628130560000|2021-08-05 02:29:20|15453.83|15333.83|15455.11|15335.11|15455.31|15335.31|15453.77|15333.77|10
1628130570000|2021-08-05 02:29:30|15455.29|15335.29|15454.7|15334.7|15455.54|15335.54|15454.65|15334.65|8
1628130580000|2021-08-05 02:29:40|15454.81|15334.81|15454.45|15334.45|15454.81|15334.81|15454.09|15334.09|8
1628130590000|2021-08-05 02:29:50|15454.39|15334.39|15454.73|15334.73|15455.21|15335.21|15454.39|15334.39|9
1628130600000|2021-08-05 02:30:00|15454.39|15334.39|15454.83|15334.83|15454.83|15334.83|15453.76|15333.76|10
1628130610000|2021-08-05 02:30:10|15454.92|15334.92|15457.79|15337.79|15457.79|15337.79|15454.92|15334.92|10
1628130620000|2021-08-05 02:30:20|15458.45|15338.45|15459.98|15339.98|15460.06|15340.06|15458.45|15338.45|10
1628130630000|2021-08-05 02:30:30|15460.32|15340.32|15458.98|15338.98|15460.89|15340.89|15458.98|15338.98|10
1628130640000|2021-08-05 02:30:40|15458.89|15338.89|15461.33|15341.33|15461.33|15341.33|15458.89|15338.89|9
1628130650000|2021-08-05 02:30:50|15461.36|15341.36|15462.4|15342.4|15462.44|15342.44|15461.36|15341.36|10
1628130660000|2021-08-05 02:31:00|15462.3|15342.3|15463.68|15343.68|15463.68|15343.68|15461.9|15341.9|10
1628130670000|2021-08-05 02:31:10|15463.76|15343.76|15465.48|15345.48|15465.48|15345.48|15463.76|15343.76|9
1628130680000|2021-08-05 02:31:20|15465.4|15345.4|15466.07|15346.07|15466.37|15346.37|15465.4|15345.4|10
1628130690000|2021-08-05 02:31:30|15466.05|15346.05|15465.69|15345.69|15466.23|15346.23|15465.69|15345.69|9
1628130700000|2021-08-05 02:31:40|15465.61|15345.61|15465.78|15345.78|15466.58|15346.58|15465.52|15345.52|10
1628130710000|2021-08-05 02:31:50|15465.44|15345.44|15464.92|15344.92|15465.44|15345.44|15464.63|15344.63|10
1628130720000|2021-08-05 02:32:00|15464.9|15344.9|15468.05|15348.05|15468.05|15348.05|15464.73|15344.73|10
1628130730000|2021-08-05 02:32:10|15468.43|15348.43|15470.93|15350.93|15471.12|15351.12|15468.43|15348.43|9
1628130740000|2021-08-05 02:32:20|15471.11|15351.11|15472.98|15352.98|15472.98|15352.98|15471.11|15351.11|10
1628130750000|2021-08-05 02:32:30|15473.16|15353.16|15472.73|15352.73|15473.99|15353.99|15472.73|15352.73|9
1628130760000|2021-08-05 02:32:40|15472.8|15352.8|15473.55|15353.55|15473.87|15353.87|15472.8|15352.8|9
1628130770000|2021-08-05 02:32:50|15473.57|15353.57|15474.95|15354.95|15474.95|15354.95|15473.53|15353.53|9
1628130780000|2021-08-05 02:33:00|15474.68|15354.68|15475.2|15355.2|15476.1|15356.1|15474.68|15354.68|10
1628130790000|2021-08-05 02:33:10|15474.87|15354.87|15473.81|15353.81|15475.19|15355.19|15473.81|15353.81|10
1628130800000|2021-08-05 02:33:20|15472.26|15352.26|15472.62|15352.62|15472.62|15352.62|15471.56|15351.56|9
1628130810000|2021-08-05 02:33:30|15471.58|15351.58|15473.26|15353.26|15473.26|15353.26|15471.58|15351.58|6
1628130820000|2021-08-05 02:33:40|15473.44|15353.44|15476.22|15356.22|15476.22|15356.22|15473.44|15353.44|10
1628130830000|2021-08-05 02:33:50|15476.05|15356.05|15476.93|15356.93|15476.93|15356.93|15476.05|15356.05|9
1628130840000|2021-08-05 02:34:00|15478.4|15358.4|15480.04|15360.04|15480.04|15360.04|15478.4|15358.4|9
1628130850000|2021-08-05 02:34:10|15480.36|15360.36|15479.63|15359.63|15480.71|15360.71|15479.63|15359.63|8
1628130860000|2021-08-05 02:34:20|15479.94|15359.94|15478.89|15358.89|15480|15360|15478.89|15358.89|9
1628130870000|2021-08-05 02:34:30|15478.81|15358.81|15478.09|15358.09|15478.81|15358.81|15477.18|15357.18|9
1628130880000|2021-08-05 02:34:40|15478.02|15358.02|15477.27|15357.27|15478.15|15358.15|15477.27|15357.27|10
1628130890000|2021-08-05 02:34:50|15477.01|15357.01|15476.34|15356.34|15477.13|15357.13|15475.88|15355.88|9
1628130900000|2021-08-05 02:35:00|15476.42|15356.42|15474.87|15354.87|15476.45|15356.45|15474.87|15354.87|10
1628130910000|2021-08-05 02:35:10|15474.84|15354.84|15471.05|15351.05|15474.84|15354.84|15471.05|15351.05|10
1628130920000|2021-08-05 02:35:20|15471.07|15351.07|15471.32|15351.32|15471.67|15351.67|15471.03|15351.03|9
1628130930000|2021-08-05 02:35:30|15471.21|15351.21|15469.53|15349.53|15471.36|15351.36|15469.53|15349.53|10
1628130940000|2021-08-05 02:35:40|15469.55|15349.55|15469.79|15349.79|15469.97|15349.97|15469.47|15349.47|8
1628130950000|2021-08-05 02:35:50|15469.84|15349.84|15470.01|15350.01|15470.04|15350.04|15469.73|15349.73|8
1628130960000|2021-08-05 02:36:00|15471.19|15351.19|15473.01|15353.01|15473.01|15353.01|15471.13|15351.13|8
1628130970000|2021-08-05 02:36:10|15473.03|15353.03|15470.01|15350.01|15473.27|15353.27|15470.01|15350.01|10
1628130980000|2021-08-05 02:36:20|15469.13|15349.13|15468.06|15348.06|15469.39|15349.39|15467.91|15347.91|8
1628130990000|2021-08-05 02:36:30|15468.04|15348.04|15466.7|15346.7|15468.04|15348.04|15466.7|15346.7|10
1628131000000|2021-08-05 02:36:40|15466.35|15346.35|15465.99|15345.99|15466.35|15346.35|15465.63|15345.63|8
1628131010000|2021-08-05 02:36:50|15465.69|15345.69|15463.48|15343.48|15465.98|15345.98|15463.48|15343.48|10
1628131020000|2021-08-05 02:37:00|15463.46|15343.46|15463.19|15343.19|15463.49|15343.49|15462.96|15342.96|10
1628131030000|2021-08-05 02:37:10|15462.95|15342.95|15458.85|15338.85|15462.95|15342.95|15458.85|15338.85|8
1628131040000|2021-08-05 02:37:20|15457.49|15337.49|15454.89|15334.89|15457.49|15337.49|15453.91|15333.91|9
1628131050000|2021-08-05 02:37:30|15454.37|15334.37|15451.46|15331.46|15454.37|15334.37|15451.46|15331.46|10
1628131060000|2021-08-05 02:37:40|15451.57|15331.57|15451.31|15331.31|15451.61|15331.61|15451.3|15331.3|8
1628131070000|2021-08-05 02:37:50|15451.2|15331.2|15450.93|15330.93|15451.2|15331.2|15449.62|15329.62|8
1628131080000|2021-08-05 02:38:00|15451.05|15331.05|15450.4|15330.4|15451.05|15331.05|15449.92|15329.92|9
1628131090000|2021-08-05 02:38:10|15449.53|15329.53|15451.09|15331.09|15451.09|15331.09|15449.45|15329.45|9
1628131100000|2021-08-05 02:38:20|15451.21|15331.21|15450.53|15330.53|15451.21|15331.21|15450.31|15330.31|10
1628131110000|2021-08-05 02:38:30|15450.44|15330.44|15449.73|15329.73|15450.44|15330.44|15448.66|15328.66|10
1628131120000|2021-08-05 02:38:40|15449.64|15329.64|15448.05|15328.05|15449.78|15329.78|15448.05|15328.05|9
1628131130000|2021-08-05 02:38:50|15448.03|15328.03|15449.49|15329.49|15449.62|15329.62|15448.03|15328.03|9
1628131140000|2021-08-05 02:39:00|15449.54|15329.54|15448.75|15328.75|15449.7|15329.7|15448.71|15328.71|10
1628131150000|2021-08-05 02:39:10|15448.44|15328.44|15445.76|15325.76|15448.44|15328.44|15445.76|15325.76|8
1628131160000|2021-08-05 02:39:20|15445.58|15325.58|15441.73|15321.73|15445.58|15325.58|15441.73|15321.73|10
1628131170000|2021-08-05 02:39:30|15440.65|15320.65|15440.2|15320.2|15440.65|15320.65|15440.01|15320.01|10
1628131180000|2021-08-05 02:39:40|15440.43|15320.43|15440.22|15320.22|15440.54|15320.54|15439.96|15319.96|10
1628131190000|2021-08-05 02:39:50|15440.13|15320.13|15439.65|15319.65|15440.13|15320.13|15439.37|15319.37|9
1628131200000|2021-08-05 02:40:00|15439.55|15319.55|15439.77|15319.77|15439.87|15319.87|15438.51|15318.51|10
1628131210000|2021-08-05 02:40:10|15439.83|15319.83|15441.61|15321.61|15441.61|15321.61|15439.8|15319.8|7
1628131220000|2021-08-05 02:40:20|15441.81|15321.81|15441.38|15321.38|15441.87|15321.87|15440.94|15320.94|9
1628131230000|2021-08-05 02:40:30|15439.92|15319.92|15440.04|15320.04|15440.42|15320.42|15439.46|15319.46|10
1628131240000|2021-08-05 02:40:40|15440.14|15320.14|15442.72|15322.72|15442.72|15322.72|15440.14|15320.14|9
1628131250000|2021-08-05 02:40:50|15442.5|15322.5|15444.02|15324.02|15444.12|15324.12|15442.5|15322.5|10
1628131260000|2021-08-05 02:41:00|15444.01|15324.01|15447.36|15327.36|15447.36|15327.36|15444.01|15324.01|10
1628131270000|2021-08-05 02:41:10|15447.45|15327.45|15450.16|15330.16|15450.16|15330.16|15447.45|15327.45|10
1628131280000|2021-08-05 02:41:20|15449.77|15329.77|15443.01|15323.01|15449.77|15329.77|15443.01|15323.01|10
1628131290000|2021-08-05 02:41:30|15441.88|15321.88|15436.07|15316.07|15441.88|15321.88|15436.07|15316.07|10
1628131300000|2021-08-05 02:41:40|15435.81|15315.81|15430.12|15310.12|15435.81|15315.81|15430.07|15310.07|10
1628131310000|2021-08-05 02:41:50|15430.07|15310.07|15427.63|15307.63|15430.16|15310.16|15427.63|15307.63|10
1628131320000|2021-08-05 02:42:00|15427.57|15307.57|15424.36|15304.36|15427.57|15307.57|15424.36|15304.36|10
1628131330000|2021-08-05 02:42:10|15424.81|15304.81|15422.31|15302.31|15424.81|15304.81|15422.31|15302.31|10
1628131340000|2021-08-05 02:42:20|15422.33|15302.33|15418|15298|15422.33|15302.33|15418|15298|9
1628131350000|2021-08-05 02:42:30|15417.91|15297.91|15414.98|15294.98|15418.25|15298.25|15414.98|15294.98|9
1628131360000|2021-08-05 02:42:40|15414.28|15294.28|15411.06|15291.06|15414.28|15294.28|15411.06|15291.06|9
1628131370000|2021-08-05 02:42:50|15410.91|15290.91|15410.19|15290.19|15411.11|15291.11|15410.11|15290.11|10
1628131380000|2021-08-05 02:43:00|15409.84|15289.84|15413.17|15293.17|15413.17|15293.17|15409.84|15289.84|10
1628131390000|2021-08-05 02:43:10|15412.95|15292.95|15411.8|15291.8|15413.45|15293.45|15411.3|15291.3|10
1628131400000|2021-08-05 02:43:20|15410.98|15290.98|15407.77|15287.77|15410.98|15290.98|15407.77|15287.77|10
1628131410000|2021-08-05 02:43:30|15407.73|15287.73|15408.1|15288.1|15408.35|15288.35|15407.73|15287.73|10
1628131420000|2021-08-05 02:43:40|15408.61|15288.61|15411.37|15291.37|15411.42|15291.42|15408.61|15288.61|10
1628131430000|2021-08-05 02:43:50|15412.6|15292.6|15414.99|15294.99|15414.99|15294.99|15412.6|15292.6|10
1628131440000|2021-08-05 02:44:00|15415.57|15295.57|15424.97|15304.97|15424.97|15304.97|15415.57|15295.57|10
1628131450000|2021-08-05 02:44:10|15426.18|15306.18|15426.68|15306.68|15427.46|15307.46|15426.18|15306.18|10
1628131460000|2021-08-05 02:44:20|15426.79|15306.79|15424.75|15304.75|15426.81|15306.81|15424.75|15304.75|10
1628131470000|2021-08-05 02:44:30|15424.69|15304.69|15422.58|15302.58|15424.89|15304.89|15422.58|15302.58|9
1628131480000|2021-08-05 02:44:40|15422.56|15302.56|15419.99|15299.99|15422.56|15302.56|15419.99|15299.99|10
1628131490000|2021-08-05 02:44:50|15419.93|15299.93|15420.46|15300.46|15420.98|15300.98|15419.01|15299.01|10
1628131500000|2021-08-05 02:45:00|15420.48|15300.48|15423.64|15303.64|15423.64|15303.64|15420.48|15300.48|10
1628131510000|2021-08-05 02:45:10|15423.79|15303.79|15426.09|15306.09|15426.09|15306.09|15423.7|15303.7|10
1628131520000|2021-08-05 02:45:20|15426.11|15306.11|15429.01|15309.01|15429.07|15309.07|15426.05|15306.05|10
1628131530000|2021-08-05 02:45:30|15428.72|15308.72|15429.27|15309.27|15429.65|15309.65|15428.68|15308.68|10
1628131540000|2021-08-05 02:45:40|15429.24|15309.24|15430.87|15310.87|15430.87|15310.87|15429.24|15309.24|8
1628131550000|2021-08-05 02:45:50|15431.41|15311.41|15432.98|15312.98|15432.98|15312.98|15431.41|15311.41|8
1628131560000|2021-08-05 02:46:00|15433.01|15313.01|15433.46|15313.46|15434.01|15314.01|15432.92|15312.92|9
1628131570000|2021-08-05 02:46:10|15433.58|15313.58|15433.84|15313.84|15433.96|15313.96|15433.29|15313.29|10
1628131580000|2021-08-05 02:46:20|15434.06|15314.06|15434.93|15314.93|15435.03|15315.03|15434.06|15314.06|8
1628131590000|2021-08-05 02:46:30|15435.06|15315.06|15435.6|15315.6|15435.75|15315.75|15435|15315|9
1628131600000|2021-08-05 02:46:40|15435.62|15315.62|15434.56|15314.56|15435.63|15315.63|15434.56|15314.56|7
1628131610000|2021-08-05 02:46:50|15433.97|15313.97|15434.03|15314.03|15434.03|15314.03|15433.13|15313.13|10
1628131620000|2021-08-05 02:47:00|15434.19|15314.19|15432.57|15312.57|15435.02|15315.02|15432.49|15312.49|10
1628131630000|2021-08-05 02:47:10|15432.44|15312.44|15432.89|15312.89|15433.23|15313.23|15432.44|15312.44|10
1628131640000|2021-08-05 02:47:20|15432.74|15312.74|15433.95|15313.95|15433.99|15313.99|15431.91|15311.91|10
1628131650000|2021-08-05 02:47:30|15433.49|15313.49|15427.78|15307.78|15433.49|15313.49|15427.78|15307.78|9
1628131660000|2021-08-05 02:47:40|15428.2|15308.2|15424.56|15304.56|15428.2|15308.2|15424.56|15304.56|10
1628131670000|2021-08-05 02:47:50|15424.23|15304.23|15424.31|15304.31|15425.55|15305.55|15424.23|15304.23|9
1628131680000|2021-08-05 02:48:00|15424.32|15304.32|15426.03|15306.03|15426.03|15306.03|15424.32|15304.32|9
1628131690000|2021-08-05 02:48:10|15426.28|15306.28|15425.67|15305.67|15426.34|15306.34|15425.67|15305.67|10
1628131700000|2021-08-05 02:48:20|15425.4|15305.4|15424.77|15304.77|15426.12|15306.12|15424.36|15304.36|9
1628131710000|2021-08-05 02:48:30|15424.89|15304.89|15424.02|15304.02|15424.89|15304.89|15424.02|15304.02|9
1628131720000|2021-08-05 02:48:40|15423.45|15303.45|15422.54|15302.54|15423.45|15303.45|15422.36|15302.36|10
1628131730000|2021-08-05 02:48:50|15422.44|15302.44|15426.21|15306.21|15426.21|15306.21|15422.44|15302.44|10
1628131740000|2021-08-05 02:49:00|15426.87|15306.87|15429.37|15309.37|15429.42|15309.42|15426.64|15306.64|10
1628131750000|2021-08-05 02:49:10|15429.39|15309.39|15428.49|15308.49|15430.28|15310.28|15428.49|15308.49|10
1628131760000|2021-08-05 02:49:20|15428.37|15308.37|15425.79|15305.79|15428.37|15308.37|15425.66|15305.66|10
1628131770000|2021-08-05 02:49:30|15425.53|15305.53|15424.01|15304.01|15425.72|15305.72|15423.93|15303.93|10
1628131780000|2021-08-05 02:49:40|15424.14|15304.14|15426.1|15306.1|15426.22|15306.22|15424.14|15304.14|9
1628131790000|2021-08-05 02:49:50|15426.14|15306.14|15427.08|15307.08|15428.2|15308.2|15426.14|15306.14|9
1628131800000|2021-08-05 02:50:00|15427.3|15307.3|15428.52|15308.52|15428.71|15308.71|15427.3|15307.3|10
1628131810000|2021-08-05 02:50:10|15428.51|15308.51|15429.2|15309.2|15429.4|15309.4|15428.51|15308.51|9
1628131820000|2021-08-05 02:50:20|15429.56|15309.56|15428.36|15308.36|15429.56|15309.56|15428.36|15308.36|8
1628131830000|2021-08-05 02:50:30|15428.09|15308.09|15428.28|15308.28|15428.28|15308.28|15427.82|15307.82|10
1628131840000|2021-08-05 02:50:40|15428.43|15308.43|15431|15311|15431|15311|15428.43|15308.43|10
1628131850000|2021-08-05 02:50:50|15431.02|15311.02|15434.14|15314.14|15434.14|15314.14|15431.02|15311.02|10
1628131860000|2021-08-05 02:51:00|15434.48|15314.48|15436.54|15316.54|15436.54|15316.54|15434.48|15314.48|10
1628131870000|2021-08-05 02:51:10|15436|15316|15433.53|15313.53|15436|15316|15432.99|15312.99|10
1628131880000|2021-08-05 02:51:20|15433.83|15313.83|15437.21|15317.21|15437.21|15317.21|15433.62|15313.62|10
1628131890000|2021-08-05 02:51:30|15438.07|15318.07|15441.17|15321.17|15441.17|15321.17|15438.07|15318.07|10
1628131900000|2021-08-05 02:51:40|15440.53|15320.53|15440.4|15320.4|15440.58|15320.58|15439.37|15319.37|10
1628131910000|2021-08-05 02:51:50|15440.62|15320.62|15439.35|15319.35|15440.62|15320.62|15439.35|15319.35|8
1628131920000|2021-08-05 02:52:00|15439.3|15319.3|15440.05|15320.05|15440.34|15320.34|15438.93|15318.93|10
1628131930000|2021-08-05 02:52:10|15440.43|15320.43|15442.57|15322.57|15442.73|15322.73|15440.43|15320.43|10
1628131940000|2021-08-05 02:52:20|15443.72|15323.72|15442.63|15322.63|15443.72|15323.72|15441.72|15321.72|10
1628131950000|2021-08-05 02:52:30|15442.91|15322.91|15443.48|15323.48|15443.9|15323.9|15442.91|15322.91|10
1628131960000|2021-08-05 02:52:40|15443.95|15323.95|15445.81|15325.81|15445.81|15325.81|15443.95|15323.95|9
1628131970000|2021-08-05 02:52:50|15445.89|15325.89|15446.91|15326.91|15446.91|15326.91|15445.86|15325.86|6
1628131980000|2021-08-05 02:53:00|15447.07|15327.07|15447.68|15327.68|15447.68|15327.68|15447.07|15327.07|10
1628131990000|2021-08-05 02:53:10|15447.64|15327.64|15452.43|15332.43|15452.43|15332.43|15447.6|15327.6|10
1628132000000|2021-08-05 02:53:20|15452.74|15332.74|15453.61|15333.61|15454.08|15334.08|15452.74|15332.74|10
1628132010000|2021-08-05 02:53:30|15454.34|15334.34|15456.25|15336.25|15456.54|15336.54|15454.34|15334.34|10
1628132020000|2021-08-05 02:53:40|15456.42|15336.42|15456.71|15336.71|15456.71|15336.71|15456.17|15336.17|10
1628132030000|2021-08-05 02:53:50|15456.83|15336.83|15455.02|15335.02|15456.83|15336.83|15454.64|15334.64|10
1628132040000|2021-08-05 02:54:00|15455.1|15335.1|15456.81|15336.81|15456.89|15336.89|15455.06|15335.06|10
1628132050000|2021-08-05 02:54:10|15457.09|15337.09|15458.76|15338.76|15459.59|15339.59|15457|15337|10
1628132060000|2021-08-05 02:54:20|15459.18|15339.18|15460.55|15340.55|15460.55|15340.55|15458.29|15338.29|10
1628132070000|2021-08-05 02:54:30|15461.25|15341.25|15462.4|15342.4|15462.4|15342.4|15461.25|15341.25|10
1628132080000|2021-08-05 02:54:40|15462.21|15342.21|15462.42|15342.42|15462.42|15342.42|15462.09|15342.09|9
1628132090000|2021-08-05 02:54:50|15462.66|15342.66|15462.61|15342.61|15463.93|15343.93|15462.61|15342.61|10
1628132100000|2021-08-05 02:55:00|15462.01|15342.01|15461.9|15341.9|15462.09|15342.09|15461.13|15341.13|10
1628132110000|2021-08-05 02:55:10|15461.71|15341.71|15462.34|15342.34|15462.34|15342.34|15461.71|15341.71|10
1628132120000|2021-08-05 02:55:20|15462.43|15342.43|15463.16|15343.16|15463.28|15343.28|15462.29|15342.29|10
1628132130000|2021-08-05 02:55:30|15463.39|15343.39|15464.25|15344.25|15464.25|15344.25|15463.39|15343.39|9
1628132140000|2021-08-05 02:55:40|15464.46|15344.46|15464.53|15344.53|15464.79|15344.79|15464.44|15344.44|9
1628132150000|2021-08-05 02:55:50|15464.44|15344.44|15466.18|15346.18|15466.18|15346.18|15464.32|15344.32|9
1628132160000|2021-08-05 02:56:00|15466.49|15346.49|15469.57|15349.57|15469.72|15349.72|15466.49|15346.49|10
1628132170000|2021-08-05 02:56:10|15470.27|15350.27|15470.38|15350.38|15470.52|15350.52|15469.97|15349.97|10
1628132180000|2021-08-05 02:56:20|15470.58|15350.58|15471.94|15351.94|15472.29|15352.29|15470.58|15350.58|10
1628132190000|2021-08-05 02:56:30|15472.18|15352.18|15473.49|15353.49|15473.49|15353.49|15472.18|15352.18|8
1628132200000|2021-08-05 02:56:40|15473.46|15353.46|15472.88|15352.88|15473.49|15353.49|15472.88|15352.88|6
1628132210000|2021-08-05 02:56:50|15472.84|15352.84|15471.69|15351.69|15472.84|15352.84|15471.51|15351.51|10
1628132220000|2021-08-05 02:57:00|15471.25|15351.25|15471.93|15351.93|15471.93|15351.93|15470.93|15350.93|9
1628132230000|2021-08-05 02:57:10|15472.11|15352.11|15472.98|15352.98|15474.23|15354.23|15472.11|15352.11|9
1628132240000|2021-08-05 02:57:20|15475.11|15355.11|15473.94|15353.94|15475.67|15355.67|15473.94|15353.94|10
1628132250000|2021-08-05 02:57:30|15473.49|15353.49|15471.69|15351.69|15473.71|15353.71|15471.59|15351.59|10
1628132260000|2021-08-05 02:57:40|15471.86|15351.86|15472.5|15352.5|15472.76|15352.76|15471.86|15351.86|9
1628132270000|2021-08-05 02:57:50|15473.36|15353.36|15474.47|15354.47|15474.47|15354.47|15473.36|15353.36|9
1628132280000|2021-08-05 02:58:00|15474.72|15354.72|15476.54|15356.54|15476.54|15356.54|15474.72|15354.72|8
1628132290000|2021-08-05 02:58:10|15476.98|15356.98|15477.06|15357.06|15477.56|15357.56|15476.98|15356.98|9
1628132300000|2021-08-05 02:58:20|15477.07|15357.07|15478.56|15358.56|15478.56|15358.56|15477.07|15357.07|10
1628132310000|2021-08-05 02:58:30|15478.06|15358.06|15480.68|15360.68|15480.8|15360.8|15478.06|15358.06|9
1628132320000|2021-08-05 02:58:40|15481.04|15361.04|15481.88|15361.88|15481.88|15361.88|15480.93|15360.93|10
1628132330000|2021-08-05 02:58:50|15481.93|15361.93|15483.26|15363.26|15483.26|15363.26|15481.46|15361.46|10
1628132340000|2021-08-05 02:59:00|15483.29|15363.29|15483.36|15363.36|15484.04|15364.04|15483.29|15363.29|7
1628132350000|2021-08-05 02:59:10|15484.51|15364.51|15483.55|15363.55|15485.12|15365.12|15483.51|15363.51|10
1628132360000|2021-08-05 02:59:20|15483.57|15363.57|15487.38|15367.38|15488.14|15368.14|15483.57|15363.57|10
1628132370000|2021-08-05 02:59:30|15487.16|15367.16|15486.26|15366.26|15487.48|15367.48|15486.2|15366.2|8
1628132380000|2021-08-05 02:59:40|15486.44|15366.44|15488.26|15368.26|15488.26|15368.26|15486.38|15366.38|10
1628132390000|2021-08-05 02:59:50|15488.12|15368.12|15488.29|15368.29|15488.72|15368.72|15487.97|15367.97|9
1628132400000|2021-08-05 03:00:00|15488.36|15368.36|15485.24|15365.24|15489.21|15369.21|15485.24|15365.24|10
1628132410000|2021-08-05 03:00:10|15485.15|15365.15|15479.12|15359.12|15485.15|15365.15|15479.12|15359.12|10
1628132420000|2021-08-05 03:00:20|15478.65|15358.65|15474.62|15354.62|15478.65|15358.65|15474.62|15354.62|10
1628132430000|2021-08-05 03:00:30|15474.24|15354.24|15475.78|15355.78|15475.78|15355.78|15474.05|15354.05|9
1628132440000|2021-08-05 03:00:40|15476.6|15356.6|15479.63|15359.63|15479.63|15359.63|15476.6|15356.6|9
1628132450000|2021-08-05 03:00:50|15482.25|15362.25|15484.34|15364.34|15484.75|15364.75|15482.25|15362.25|10
1628132460000|2021-08-05 03:01:00|15484.31|15364.31|15485.59|15365.59|15485.59|15365.59|15483.84|15363.84|10
1628132470000|2021-08-05 03:01:10|15485.74|15365.74|15491.17|15371.17|15491.17|15371.17|15485.74|15365.74|10
1628132480000|2021-08-05 03:01:20|15490.77|15370.77|15496.99|15376.99|15496.99|15376.99|15490.65|15370.65|10
1628132490000|2021-08-05 03:01:30|15497.02|15377.02|15499.41|15379.41|15499.41|15379.41|15497.02|15377.02|10
1628132500000|2021-08-05 03:01:40|15500.03|15380.03|15513.75|15393.75|15513.75|15393.75|15500.03|15380.03|10
1628132510000|2021-08-05 03:01:50|15514.08|15394.08|15519.1|15399.1|15519.1|15399.1|15514.08|15394.08|10
1628132520000|2021-08-05 03:02:00|15519.15|15399.15|15520.3|15400.3|15520.87|15400.87|15518.55|15398.55|10
1628132530000|2021-08-05 03:02:10|15520.93|15400.93|15521.34|15401.34|15521.88|15401.88|15520.75|15400.75|10
1628132540000|2021-08-05 03:02:20|15521.81|15401.81|15529.13|15409.13|15529.44|15409.44|15521.81|15401.81|10
1628132550000|2021-08-05 03:02:30|15529.45|15409.45|15535.19|15415.19|15535.57|15415.57|15529.45|15409.45|10
1628132560000|2021-08-05 03:02:40|15536.01|15416.01|15540.28|15420.28|15540.28|15420.28|15535.39|15415.39|10
1628132570000|2021-08-05 03:02:50|15540.37|15420.37|15537.47|15417.47|15541.07|15421.07|15537.47|15417.47|10
1628132580000|2021-08-05 03:03:00|15537.05|15417.05|15534.18|15414.18|15537.05|15417.05|15534.12|15414.12|8
1628132590000|2021-08-05 03:03:10|15534.03|15414.03|15532.22|15412.22|15534.03|15414.03|15531.98|15411.98|10
1628132600000|2021-08-05 03:03:20|15532.07|15412.07|15533.49|15413.49|15533.49|15413.49|15530.54|15410.54|10
1628132610000|2021-08-05 03:03:30|15534.39|15414.39|15537.61|15417.61|15537.61|15417.61|15533.83|15413.83|10
1628132620000|2021-08-05 03:03:40|15538.29|15418.29|15538.41|15418.41|15539.53|15419.53|15538.29|15418.29|10
1628132630000|2021-08-05 03:03:50|15538.8|15418.8|15536.24|15416.24|15538.8|15418.8|15536.24|15416.24|9
1628132640000|2021-08-05 03:04:00|15536.18|15416.18|15534.04|15414.04|15536.18|15416.18|15532.99|15412.99|9
1628132650000|2021-08-05 03:04:10|15534.76|15414.76|15535.18|15415.18|15536.32|15416.32|15534.76|15414.76|10
1628132660000|2021-08-05 03:04:20|15535.2|15415.2|15537.07|15417.07|15537.07|15417.07|15535.2|15415.2|9
1628132670000|2021-08-05 03:04:30|15537.42|15417.42|15543.26|15423.26|15543.33|15423.33|15537.42|15417.42|10
1628132680000|2021-08-05 03:04:40|15543.63|15423.63|15543.72|15423.72|15545.02|15425.02|15543.63|15423.63|10
1628132690000|2021-08-05 03:04:50|15543.65|15423.65|15544.83|15424.83|15544.83|15424.83|15543.19|15423.19|10
1628132700000|2021-08-05 03:05:00|15544.75|15424.75|15546.72|15426.72|15547.69|15427.69|15544.75|15424.75|10
1628132710000|2021-08-05 03:05:10|15546.2|15426.2|15542.93|15422.93|15546.2|15426.2|15542.93|15422.93|10
1628132720000|2021-08-05 03:05:20|15542.49|15422.49|15534.2|15414.2|15542.49|15422.49|15534.2|15414.2|10
1628132730000|2021-08-05 03:05:30|15534.15|15414.15|15535.37|15415.37|15535.37|15415.37|15534.15|15414.15|10
1628132740000|2021-08-05 03:05:40|15535.57|15415.57|15543|15423|15543|15423|15535.57|15415.57|10
1628132750000|2021-08-05 03:05:50|15543.53|15423.53|15546.69|15426.69|15546.69|15426.69|15543.53|15423.53|10
1628132760000|2021-08-05 03:06:00|15546.75|15426.75|15549.24|15429.24|15549.24|15429.24|15546.73|15426.73|8
1628132770000|2021-08-05 03:06:10|15549.29|15429.29|15547.47|15427.47|15549.29|15429.29|15547.47|15427.47|9
1628132780000|2021-08-05 03:06:20|15547.57|15427.57|15544.76|15424.76|15547.57|15427.57|15543.85|15423.85|10
1628132790000|2021-08-05 03:06:30|15545.28|15425.28|15546.7|15426.7|15546.7|15426.7|15545.21|15425.21|10
1628132800000|2021-08-05 03:06:40|15546.96|15426.96|15547.94|15427.94|15548.61|15428.61|15546.08|15426.08|10
1628132810000|2021-08-05 03:06:50|15549.12|15429.12|15550.39|15430.39|15550.39|15430.39|15549.12|15429.12|10
1628132820000|2021-08-05 03:07:00|15550.43|15430.43|15552.88|15432.88|15552.88|15432.88|15549.59|15429.59|10
1628132830000|2021-08-05 03:07:10|15553.78|15433.78|15554.87|15434.87|15554.87|15434.87|15553.78|15433.78|10
1628132840000|2021-08-05 03:07:20|15553.72|15433.72|15556.07|15436.07|15556.07|15436.07|15553.67|15433.67|10
1628132850000|2021-08-05 03:07:30|15556.26|15436.26|15556.49|15436.49|15557.38|15437.38|15556.26|15436.26|10
1628132860000|2021-08-05 03:07:40|15556.84|15436.84|15551.97|15431.97|15556.84|15436.84|15551.97|15431.97|10
1628132870000|2021-08-05 03:07:50|15550.95|15430.95|15550.42|15430.42|15552.23|15432.23|15550.42|15430.42|10
1628132880000|2021-08-05 03:08:00|15550.49|15430.49|15550.33|15430.33|15551.56|15431.56|15550.31|15430.31|9
1628132890000|2021-08-05 03:08:10|15550.51|15430.51|15550.8|15430.8|15551.1|15431.1|15550.51|15430.51|10
1628132900000|2021-08-05 03:08:20|15551.12|15431.12|15549.15|15429.15|15551.3|15431.3|15549.15|15429.15|9
1628132910000|2021-08-05 03:08:30|15548.22|15428.22|15547.02|15427.02|15548.36|15428.36|15547.02|15427.02|9
1628132920000|2021-08-05 03:08:40|15547|15427|15548.06|15428.06|15548.16|15428.16|15546.47|15426.47|9
1628132930000|2021-08-05 03:08:50|15548.01|15428.01|15547.94|15427.94|15548.51|15428.51|15547.94|15427.94|10
1628132940000|2021-08-05 03:09:00|15547.93|15427.93|15547.8|15427.8|15547.94|15427.94|15547.61|15427.61|9
1628132950000|2021-08-05 03:09:10|15548.36|15428.36|15549.27|15429.27|15549.53|15429.53|15548.14|15428.14|10
1628132960000|2021-08-05 03:09:20|15549.34|15429.34|15556.66|15436.66|15556.66|15436.66|15549.34|15429.34|10
1628132970000|2021-08-05 03:09:30|15556.38|15436.38|15552.1|15432.1|15557.79|15437.79|15552.1|15432.1|10
1628132980000|2021-08-05 03:09:40|15552.34|15432.34|15546.03|15426.03|15552.34|15432.34|15545.77|15425.77|10
1628132990000|2021-08-05 03:09:50|15545.83|15425.83|15546.17|15426.17|15546.37|15426.37|15545.76|15425.76|10
1628133000000|2021-08-05 03:10:00|15546.02|15426.02|15546.4|15426.4|15546.54|15426.54|15545.86|15425.86|8
1628133010000|2021-08-05 03:10:10|15546.68|15426.68|15542.84|15422.84|15546.68|15426.68|15542.84|15422.84|10
1628133020000|2021-08-05 03:10:20|15541.78|15421.78|15540.77|15420.77|15541.98|15421.98|15540.69|15420.69|10
1628133030000|2021-08-05 03:10:30|15540.49|15420.49|15541.06|15421.06|15541.14|15421.14|15540.27|15420.27|9
1628133040000|2021-08-05 03:10:40|15541.05|15421.05|15540.45|15420.45|15541.05|15421.05|15539.92|15419.92|8
1628133050000|2021-08-05 03:10:50|15540.56|15420.56|15543.49|15423.49|15543.49|15423.49|15540.55|15420.55|8
1628133060000|2021-08-05 03:11:00|15544.08|15424.08|15544.69|15424.69|15545.62|15425.62|15544.08|15424.08|10
1628133070000|2021-08-05 03:11:10|15544.14|15424.14|15542.57|15422.57|15544.14|15424.14|15542.57|15422.57|9
1628133080000|2021-08-05 03:11:20|15542.35|15422.35|15542.89|15422.89|15542.89|15422.89|15541.66|15421.66|10
1628133090000|2021-08-05 03:11:30|15542.97|15422.97|15546.98|15426.98|15546.98|15426.98|15542.97|15422.97|10
1628133100000|2021-08-05 03:11:40|15547.47|15427.47|15549.25|15429.25|15549.25|15429.25|15547.47|15427.47|10
1628133110000|2021-08-05 03:11:50|15548.62|15428.62|15546.98|15426.98|15548.62|15428.62|15546.93|15426.93|10
1628133120000|2021-08-05 03:12:00|15546.84|15426.84|15543.6|15423.6|15547.05|15427.05|15543.6|15423.6|8
1628133130000|2021-08-05 03:12:10|15543.35|15423.35|15539.74|15419.74|15543.35|15423.35|15539.74|15419.74|10
1628133140000|2021-08-05 03:12:20|15539.39|15419.39|15535.85|15415.85|15539.42|15419.42|15535.85|15415.85|10
1628133150000|2021-08-05 03:12:30|15535.87|15415.87|15536.3|15416.3|15536.65|15416.65|15535.69|15415.69|10
1628133160000|2021-08-05 03:12:40|15535.89|15415.89|15530.51|15410.51|15535.89|15415.89|15530.46|15410.46|10
1628133170000|2021-08-05 03:12:50|15530.4|15410.4|15526.89|15406.89|15530.81|15410.81|15526.89|15406.89|9
1628133180000|2021-08-05 03:13:00|15526.52|15406.52|15523.77|15403.77|15526.52|15406.52|15523.77|15403.77|10
1628133190000|2021-08-05 03:13:10|15522.98|15402.98|15523.95|15403.95|15523.95|15403.95|15522.79|15402.79|10
1628133200000|2021-08-05 03:13:20|15524.05|15404.05|15523.04|15403.04|15524.05|15404.05|15522.98|15402.98|9
1628133210000|2021-08-05 03:13:30|15523.03|15403.03|15523.28|15403.28|15523.28|15403.28|15523.03|15403.03|9
1628133220000|2021-08-05 03:13:40|15523.3|15403.3|15523.5|15403.5|15523.9|15403.9|15523.3|15403.3|9
1628133230000|2021-08-05 03:13:50|15523.38|15403.38|15523.18|15403.18|15523.38|15403.38|15523.07|15403.07|10
1628133240000|2021-08-05 03:14:00|15523.05|15403.05|15521.69|15401.69|15523.05|15403.05|15521.69|15401.69|10
1628133250000|2021-08-05 03:14:10|15521.5|15401.5|15519.51|15399.51|15521.5|15401.5|15519.51|15399.51|10
1628133260000|2021-08-05 03:14:20|15518.97|15398.97|15519|15399|15519.17|15399.17|15517.62|15397.62|10
1628133270000|2021-08-05 03:14:30|15519.05|15399.05|15511.21|15391.21|15519.05|15399.05|15511.21|15391.21|9
1628133280000|2021-08-05 03:14:40|15511.5|15391.5|15505.08|15385.08|15511.5|15391.5|15505.08|15385.08|10
1628133290000|2021-08-05 03:14:50|15504.71|15384.71|15504.64|15384.64|15505.35|15385.35|15504.33|15384.33|10
1628133300000|2021-08-05 03:15:00|15503.2|15383.2|15499.41|15379.41|15503.2|15383.2|15499.41|15379.41|10
1628133310000|2021-08-05 03:15:10|15499.17|15379.17|15496.14|15376.14|15499.17|15379.17|15495.65|15375.65|10
1628133320000|2021-08-05 03:15:20|15496.16|15376.16|15496.51|15376.51|15496.75|15376.75|15495.96|15375.96|9
1628133330000|2021-08-05 03:15:30|15496.53|15376.53|15496.32|15376.32|15496.79|15376.79|15496.08|15376.08|10
1628133340000|2021-08-05 03:15:40|15495.36|15375.36|15494.36|15374.36|15495.36|15375.36|15494.14|15374.14|10
1628133350000|2021-08-05 03:15:50|15494.32|15374.32|15494.36|15374.36|15494.36|15374.36|15493.88|15373.88|10
1628133360000|2021-08-05 03:16:00|15494.29|15374.29|15493.92|15373.92|15494.3|15374.3|15493.83|15373.83|9
1628133370000|2021-08-05 03:16:10|15493.82|15373.82|15491.61|15371.61|15493.9|15373.9|15491.61|15371.61|10
1628133380000|2021-08-05 03:16:20|15491.65|15371.65|15489.75|15369.75|15491.69|15371.69|15489.75|15369.75|9
1628133390000|2021-08-05 03:16:30|15489.83|15369.83|15493.71|15373.71|15493.71|15373.71|15489.83|15369.83|10
1628133400000|2021-08-05 03:16:40|15494.53|15374.53|15500.01|15380.01|15500.01|15380.01|15494.53|15374.53|10
1628133410000|2021-08-05 03:16:50|15500.27|15380.27|15503.41|15383.41|15503.41|15383.41|15500.13|15380.13|10
1628133420000|2021-08-05 03:17:00|15503.55|15383.55|15503.96|15383.96|15504.91|15384.91|15502.77|15382.77|10
1628133430000|2021-08-05 03:17:10|15503.6|15383.6|15499.67|15379.67|15503.6|15383.6|15499.67|15379.67|10
1628133440000|2021-08-05 03:17:20|15499.52|15379.52|15500.17|15380.17|15500.56|15380.56|15499.52|15379.52|9
1628133450000|2021-08-05 03:17:30|15500.33|15380.33|15500.78|15380.78|15501.15|15381.15|15500.25|15380.25|8
1628133460000|2021-08-05 03:17:40|15501.03|15381.03|15500.54|15380.54|15501.03|15381.03|15500.5|15380.5|10
1628133470000|2021-08-05 03:17:50|15500.33|15380.33|15498.75|15378.75|15501.12|15381.12|15498.75|15378.75|10
1628133480000|2021-08-05 03:18:00|15498.66|15378.66|15497.82|15377.82|15498.68|15378.68|15497.82|15377.82|9
1628133490000|2021-08-05 03:18:10|15497.18|15377.18|15499.83|15379.83|15499.83|15379.83|15497.18|15377.18|10
1628133500000|2021-08-05 03:18:20|15499.82|15379.82|15499.74|15379.74|15499.97|15379.97|15499.74|15379.74|9
1628133510000|2021-08-05 03:18:30|15500.37|15380.37|15503.75|15383.75|15503.75|15383.75|15500.37|15380.37|10
1628133520000|2021-08-05 03:18:40|15504.85|15384.85|15503.34|15383.34|15506.13|15386.13|15503.34|15383.34|10
1628133530000|2021-08-05 03:18:50|15502.88|15382.88|15499.81|15379.81|15502.89|15382.89|15499.81|15379.81|9
1628133540000|2021-08-05 03:19:00|15499.69|15379.69|15502|15382|15502|15382|15498.08|15378.08|10
1628133550000|2021-08-05 03:19:10|15502.24|15382.24|15498.92|15378.92|15502.48|15382.48|15498.92|15378.92|10
1628133560000|2021-08-05 03:19:20|15499.25|15379.25|15498|15378|15499.25|15379.25|15497.92|15377.92|9
1628133570000|2021-08-05 03:19:30|15497.19|15377.19|15496.03|15376.03|15497.19|15377.19|15496.03|15376.03|9
1628133580000|2021-08-05 03:19:40|15496.05|15376.05|15495.98|15375.98|15496.11|15376.11|15495.79|15375.79|8
1628133590000|2021-08-05 03:19:50|15495.57|15375.57|15495.78|15375.78|15496.84|15376.84|15495.57|15375.57|10
1628133600000|2021-08-05 03:20:00|15495.88|15375.88|15496.6|15376.6|15496.6|15376.6|15495.47|15375.47|9
1628133610000|2021-08-05 03:20:10|15496.62|15376.62|15496.69|15376.69|15497.22|15377.22|15496.56|15376.56|10
1628133620000|2021-08-05 03:20:20|15496.49|15376.49|15493.54|15373.54|15496.49|15376.49|15493.54|15373.54|8
1628133630000|2021-08-05 03:20:30|15493.51|15373.51|15493.45|15373.45|15493.74|15373.74|15492.73|15372.73|9
1628133640000|2021-08-05 03:20:40|15493.41|15373.41|15492.02|15372.02|15493.41|15373.41|15491.91|15371.91|9
1628133650000|2021-08-05 03:20:50|15492.14|15372.14|15492.66|15372.66|15492.66|15372.66|15492|15372|9
1628133660000|2021-08-05 03:21:00|15492.51|15372.51|15492.47|15372.47|15492.88|15372.88|15492.46|15372.46|10
1628133670000|2021-08-05 03:21:10|15492.44|15372.44|15489.37|15369.37|15492.44|15372.44|15489.37|15369.37|10
1628133680000|2021-08-05 03:21:20|15489.09|15369.09|15489.28|15369.28|15490.02|15370.02|15489.09|15369.09|10
1628133690000|2021-08-05 03:21:30|15489.2|15369.2|15488.06|15368.06|15489.2|15369.2|15488.04|15368.04|10
1628133700000|2021-08-05 03:21:40|15487.58|15367.58|15482.87|15362.87|15487.58|15367.58|15482.87|15362.87|10
1628133710000|2021-08-05 03:21:50|15482.54|15362.54|15479.37|15359.37|15482.54|15362.54|15479.37|15359.37|10
1628133720000|2021-08-05 03:22:00|15479.36|15359.36|15482.37|15362.37|15482.37|15362.37|15479.34|15359.34|10
1628133730000|2021-08-05 03:22:10|15482.44|15362.44|15483.89|15363.89|15483.9|15363.9|15482.03|15362.03|10
1628133740000|2021-08-05 03:22:20|15483.29|15363.29|15483.95|15363.95|15483.95|15363.95|15482.38|15362.38|10
1628133750000|2021-08-05 03:22:30|15483.93|15363.93|15482.26|15362.26|15483.93|15363.93|15482.26|15362.26|8
1628133760000|2021-08-05 03:22:40|15482.23|15362.23|15481.38|15361.38|15482.26|15362.26|15481.38|15361.38|8
1628133770000|2021-08-05 03:22:50|15479.86|15359.86|15478.65|15358.65|15479.86|15359.86|15478.21|15358.21|9
1628133780000|2021-08-05 03:23:00|15478.19|15358.19|15478.95|15358.95|15479.75|15359.75|15478.19|15358.19|8
1628133790000|2021-08-05 03:23:10|15479.11|15359.11|15478.69|15358.69|15479.19|15359.19|15477.6|15357.6|10
1628133800000|2021-08-05 03:23:20|15478.88|15358.88|15479.43|15359.43|15479.65|15359.65|15478.88|15358.88|8
1628133810000|2021-08-05 03:23:30|15480.61|15360.61|15481.55|15361.55|15481.57|15361.57|15480.58|15360.58|8
1628133820000|2021-08-05 03:23:40|15481.25|15361.25|15479.09|15359.09|15481.25|15361.25|15479.09|15359.09|9
1628133830000|2021-08-05 03:23:50|15478.97|15358.97|15477.88|15357.88|15478.97|15358.97|15477.81|15357.81|10
1628133840000|2021-08-05 03:24:00|15477.8|15357.8|15475.37|15355.37|15477.86|15357.86|15475.37|15355.37|10
1628133850000|2021-08-05 03:24:10|15474.93|15354.93|15475.09|15355.09|15475.79|15355.79|15474.93|15354.93|10
1628133860000|2021-08-05 03:24:20|15475.22|15355.22|15475.48|15355.48|15476.84|15356.84|15474.25|15354.25|10
1628133870000|2021-08-05 03:24:30|15475.72|15355.72|15476.73|15356.73|15476.73|15356.73|15475.64|15355.64|10
1628133880000|2021-08-05 03:24:40|15477.52|15357.52|15478.11|15358.11|15478.85|15358.85|15477.52|15357.52|10
1628133890000|2021-08-05 03:24:50|15478.66|15358.66|15480.32|15360.32|15481.32|15361.32|15478.66|15358.66|10
1628133900000|2021-08-05 03:25:00|15480.09|15360.09|15480.3|15360.3|15481.63|15361.63|15480.09|15360.09|9
1628133910000|2021-08-05 03:25:10|15480.15|15360.15|15479.89|15359.89|15480.15|15360.15|15479.1|15359.1|8
1628133920000|2021-08-05 03:25:20|15479.72|15359.72|15480.58|15360.58|15480.59|15360.59|15479.46|15359.46|9
1628133930000|2021-08-05 03:25:30|15480.7|15360.7|15480.11|15360.11|15480.71|15360.71|15480.11|15360.11|9
1628133940000|2021-08-05 03:25:40|15479.86|15359.86|15479.27|15359.27|15479.86|15359.86|15479.12|15359.12|10
1628133950000|2021-08-05 03:25:50|15479.43|15359.43|15482.39|15362.39|15482.39|15362.39|15479.42|15359.42|10
1628133960000|2021-08-05 03:26:00|15482.43|15362.43|15485.23|15365.23|15485.23|15365.23|15482.43|15362.43|10
1628133970000|2021-08-05 03:26:10|15485.31|15365.31|15484.26|15364.26|15486.2|15366.2|15484.26|15364.26|10
1628133980000|2021-08-05 03:26:20|15484.04|15364.04|15482.57|15362.57|15484.17|15364.17|15482.57|15362.57|10
1628133990000|2021-08-05 03:26:30|15482.39|15362.39|15480.7|15360.7|15482.39|15362.39|15480.7|15360.7|10
1628134000000|2021-08-05 03:26:40|15480.9|15360.9|15480.7|15360.7|15480.9|15360.9|15480.01|15360.01|10
1628134010000|2021-08-05 03:26:50|15480.62|15360.62|15480.2|15360.2|15480.62|15360.62|15479.83|15359.83|10
1628134020000|2021-08-05 03:27:00|15480.33|15360.33|15482.19|15362.19|15482.67|15362.67|15480.33|15360.33|9
1628134030000|2021-08-05 03:27:10|15482.16|15362.16|15480.93|15360.93|15482.16|15362.16|15480.44|15360.44|10
1628134040000|2021-08-05 03:27:20|15481.25|15361.25|15481.18|15361.18|15481.4|15361.4|15481.14|15361.14|7
1628134050000|2021-08-05 03:27:30|15481.15|15361.15|15479.11|15359.11|15481.15|15361.15|15479.11|15359.11|8
1628134060000|2021-08-05 03:27:40|15478.97|15358.97|15480.13|15360.13|15480.29|15360.29|15478.97|15358.97|10
1628134070000|2021-08-05 03:27:50|15480.01|15360.01|15480.33|15360.33|15480.33|15360.33|15479.92|15359.92|9
1628134080000|2021-08-05 03:28:00|15480.44|15360.44|15480.63|15360.63|15480.76|15360.76|15480.42|15360.42|8
1628134090000|2021-08-05 03:28:10|15480.84|15360.84|15479.93|15359.93|15481.25|15361.25|15479.93|15359.93|10
1628134100000|2021-08-05 03:28:20|15479.79|15359.79|15479.9|15359.9|15480.12|15360.12|15479.79|15359.79|9
1628134110000|2021-08-05 03:28:30|15479.81|15359.81|15480.8|15360.8|15480.83|15360.83|15479.81|15359.81|10
1628134120000|2021-08-05 03:28:40|15481.34|15361.34|15482.16|15362.16|15482.16|15362.16|15481.34|15361.34|9
1628134130000|2021-08-05 03:28:50|15482.28|15362.28|15483.12|15363.12|15483.14|15363.14|15482.09|15362.09|10
1628134140000|2021-08-05 03:29:00|15483.29|15363.29|15484.16|15364.16|15484.19|15364.19|15483.29|15363.29|10
1628134150000|2021-08-05 03:29:10|15484.15|15364.15|15485.33|15365.33|15485.33|15365.33|15483.95|15363.95|10
1628134160000|2021-08-05 03:29:20|15484.33|15364.33|15484.9|15364.9|15485.02|15365.02|15484.33|15364.33|10
1628134170000|2021-08-05 03:29:30|15484.99|15364.99|15486.32|15366.32|15486.32|15366.32|15484.99|15364.99|7
1628134180000|2021-08-05 03:29:40|15486.37|15366.37|15487.69|15367.69|15487.69|15367.69|15486.37|15366.37|8
1628134190000|2021-08-05 03:29:50|15487.85|15367.85|15488.72|15368.72|15488.72|15368.72|15487.76|15367.76|10
1628134200000|2021-08-05 03:30:00|15488.73|15368.73|15490.46|15370.46|15490.46|15370.46|15488.43|15368.43|10
1628134210000|2021-08-05 03:30:10|15490.53|15370.53|15492.21|15372.21|15493.3|15373.3|15490.53|15370.53|9
1628134220000|2021-08-05 03:30:20|15492.13|15372.13|15491.94|15371.94|15492.13|15372.13|15491.48|15371.48|8
1628134230000|2021-08-05 03:30:30|15493.03|15373.03|15494.11|15374.11|15494.11|15374.11|15493.03|15373.03|8
1628134240000|2021-08-05 03:30:40|15494.06|15374.06|15494.35|15374.35|15494.37|15374.37|15493.88|15373.88|8
1628134250000|2021-08-05 03:30:50|15494.41|15374.41|15493.35|15373.35|15494.71|15374.71|15493.35|15373.35|9
1628134260000|2021-08-05 03:31:00|15492.91|15372.91|15489.16|15369.16|15493.04|15373.04|15489.16|15369.16|10
1628134270000|2021-08-05 03:31:10|15488.95|15368.95|15486.48|15366.48|15489|15369|15486.48|15366.48|9
1628134280000|2021-08-05 03:31:20|15485.75|15365.75|15486|15366|15486.08|15366.08|15485.75|15365.75|10
1628134290000|2021-08-05 03:31:30|15485.85|15365.85|15483.64|15363.64|15485.85|15365.85|15483.6|15363.6|10
1628134300000|2021-08-05 03:31:40|15483.14|15363.14|15482.23|15362.23|15483.14|15363.14|15482.23|15362.23|10
1628134310000|2021-08-05 03:31:50|15481.85|15361.85|15481.58|15361.58|15481.85|15361.85|15481.08|15361.08|9
1628134320000|2021-08-05 03:32:00|15481.2|15361.2|15482.03|15362.03|15482.03|15362.03|15480.85|15360.85|10
1628134330000|2021-08-05 03:32:10|15482.14|15362.14|15480.29|15360.29|15482.16|15362.16|15480.29|15360.29|9
1628134340000|2021-08-05 03:32:20|15480.02|15360.02|15479.96|15359.96|15480.36|15360.36|15479.96|15359.96|10
1628134350000|2021-08-05 03:32:30|15479.68|15359.68|15478.25|15358.25|15479.68|15359.68|15478.08|15358.08|9
1628134360000|2021-08-05 03:32:40|15478.24|15358.24|15473.34|15353.34|15478.28|15358.28|15473.34|15353.34|10
1628134370000|2021-08-05 03:32:50|15472.31|15352.31|15464.78|15344.78|15473.21|15353.21|15464.4|15344.4|9
1628134380000|2021-08-05 03:33:00|15465.62|15345.62|15461.43|15341.43|15465.62|15345.62|15461.43|15341.43|10
1628134390000|2021-08-05 03:33:10|15461.29|15341.29|15461.05|15341.05|15461.66|15341.66|15460.83|15340.83|9
1628134400000|2021-08-05 03:33:20|15461.14|15341.14|15465.01|15345.01|15465.01|15345.01|15461.14|15341.14|10
1628134410000|2021-08-05 03:33:30|15465.16|15345.16|15467.08|15347.08|15467.09|15347.09|15465.16|15345.16|10
1628134420000|2021-08-05 03:33:40|15467.23|15347.23|15466.88|15346.88|15467.23|15347.23|15466.62|15346.62|10
1628134430000|2021-08-05 03:33:50|15466.87|15346.87|15466.73|15346.73|15468.25|15348.25|15466.73|15346.73|7
1628134440000|2021-08-05 03:34:00|15466.51|15346.51|15467.12|15347.12|15467.12|15347.12|15466.33|15346.33|10
1628134450000|2021-08-05 03:34:10|15467.13|15347.13|15467.38|15347.38|15468.29|15348.29|15467.13|15347.13|9
1628134460000|2021-08-05 03:34:20|15467.39|15347.39|15465.38|15345.38|15467.41|15347.41|15465.38|15345.38|10
1628134470000|2021-08-05 03:34:30|15465.26|15345.26|15467.44|15347.44|15467.44|15347.44|15465.24|15345.24|10
1628134480000|2021-08-05 03:34:40|15468.27|15348.27|15470.07|15350.07|15470.07|15350.07|15467.81|15347.81|10
1628134490000|2021-08-05 03:34:50|15470.47|15350.47|15471.14|15351.14|15471.45|15351.45|15470.46|15350.46|10
1628134500000|2021-08-05 03:35:00|15471.29|15351.29|15471.69|15351.69|15472.65|15352.65|15471.29|15351.29|10
1628134510000|2021-08-05 03:35:10|15471.12|15351.12|15469.41|15349.41|15471.12|15351.12|15469.26|15349.26|10
1628134520000|2021-08-05 03:35:20|15470.45|15350.45|15470.43|15350.43|15470.97|15350.97|15470.31|15350.31|8
1628134530000|2021-08-05 03:35:30|15470.49|15350.49|15474.64|15354.64|15474.64|15354.64|15470.49|15350.49|8
1628134540000|2021-08-05 03:35:40|15474.95|15354.95|15475.75|15355.75|15475.75|15355.75|15474.95|15354.95|10
1628134550000|2021-08-05 03:35:50|15474.87|15354.87|15475.81|15355.81|15475.81|15355.81|15474.87|15354.87|10
1628134560000|2021-08-05 03:36:00|15475.85|15355.85|15479.21|15359.21|15479.21|15359.21|15475.77|15355.77|10
1628134570000|2021-08-05 03:36:10|15479.22|15359.22|15482.74|15362.74|15482.74|15362.74|15479.22|15359.22|9
1628134580000|2021-08-05 03:36:20|15482.86|15362.86|15482.47|15362.47|15483.17|15363.17|15482.23|15362.23|8
1628134590000|2021-08-05 03:36:30|15482.49|15362.49|15486.28|15366.28|15486.28|15366.28|15482.48|15362.48|9
1628134600000|2021-08-05 03:36:40|15486.67|15366.67|15489|15369|15489|15369|15486.67|15366.67|10
1628134610000|2021-08-05 03:36:50|15488.96|15368.96|15491.12|15371.12|15491.36|15371.36|15488.96|15368.96|8
1628134620000|2021-08-05 03:37:00|15491.09|15371.09|15490.28|15370.28|15491.09|15371.09|15490.01|15370.01|8
1628134630000|2021-08-05 03:37:10|15490.43|15370.43|15491.14|15371.14|15491.14|15371.14|15490.39|15370.39|10
1628134640000|2021-08-05 03:37:20|15491.11|15371.11|15490.74|15370.74|15491.14|15371.14|15490.74|15370.74|10
1628134650000|2021-08-05 03:37:30|15490.58|15370.58|15489.79|15369.79|15490.58|15370.58|15489.79|15369.79|9
1628134660000|2021-08-05 03:37:40|15489.8|15369.8|15489.39|15369.39|15489.8|15369.8|15489.28|15369.28|10
1628134670000|2021-08-05 03:37:50|15489.44|15369.44|15495.25|15375.25|15495.25|15375.25|15489.44|15369.44|10
1628134680000|2021-08-05 03:38:00|15496.34|15376.34|15498.4|15378.4|15498.4|15378.4|15496.34|15376.34|10
1628134690000|2021-08-05 03:38:10|15498.17|15378.17|15498.8|15378.8|15499.82|15379.82|15498.17|15378.17|10
1628134700000|2021-08-05 03:38:20|15498.75|15378.75|15502.7|15382.7|15502.7|15382.7|15498.75|15378.75|10
1628134710000|2021-08-05 03:38:30|15504|15384|15506.54|15386.54|15506.6|15386.6|15504|15384|9
1628134720000|2021-08-05 03:38:40|15507.19|15387.19|15508.76|15388.76|15508.76|15388.76|15507.19|15387.19|10
1628134730000|2021-08-05 03:38:50|15508.85|15388.85|15510.5|15390.5|15510.5|15390.5|15508.65|15388.65|10
1628134740000|2021-08-05 03:39:00|15510.49|15390.49|15511.9|15391.9|15511.9|15391.9|15510.49|15390.49|9
1628134750000|2021-08-05 03:39:10|15511.89|15391.89|15519.42|15399.42|15519.42|15399.42|15511.89|15391.89|10
1628134760000|2021-08-05 03:39:20|15521.68|15401.68|15523.83|15403.83|15523.83|15403.83|15521.37|15401.37|10
1628134770000|2021-08-05 03:39:30|15523.36|15403.36|15524.84|15404.84|15525.23|15405.23|15523.36|15403.36|10
1628134780000|2021-08-05 03:39:40|15523.86|15403.86|15522.7|15402.7|15524.23|15404.23|15522.7|15402.7|9
1628134790000|2021-08-05 03:39:50|15523.14|15403.14|15524.84|15404.84|15524.85|15404.85|15523.14|15403.14|9
1628134800000|2021-08-05 03:40:00|15525.13|15405.13|15523.62|15403.62|15525.13|15405.13|15523.59|15403.59|9
1628134810000|2021-08-05 03:40:10|15523.82|15403.82|15523.25|15403.25|15523.82|15403.82|15522.49|15402.49|9
1628134820000|2021-08-05 03:40:20|15523.15|15403.15|15522.65|15402.65|15523.45|15403.45|15522.6|15402.6|10
1628134830000|2021-08-05 03:40:30|15522.66|15402.66|15522.03|15402.03|15522.74|15402.74|15522.03|15402.03|10
1628134840000|2021-08-05 03:40:40|15521.72|15401.72|15516.55|15396.55|15521.72|15401.72|15516.55|15396.55|9
1628134850000|2021-08-05 03:40:50|15516.14|15396.14|15516.4|15396.4|15516.73|15396.73|15515.56|15395.56|10
1628134860000|2021-08-05 03:41:00|15516.27|15396.27|15513.58|15393.58|15516.39|15396.39|15513.58|15393.58|10
1628134870000|2021-08-05 03:41:10|15513.16|15393.16|15512.63|15392.63|15513.47|15393.47|15512.63|15392.63|9
1628134880000|2021-08-05 03:41:20|15512.75|15392.75|15512.36|15392.36|15513.14|15393.14|15512.01|15392.01|9
1628134890000|2021-08-05 03:41:30|15512.38|15392.38|15512.35|15392.35|15512.45|15392.45|15512.05|15392.05|8
1628134900000|2021-08-05 03:41:40|15512.34|15392.34|15513.19|15393.19|15513.19|15393.19|15512.29|15392.29|7
1628134910000|2021-08-05 03:41:50|15513.29|15393.29|15513.04|15393.04|15513.29|15393.29|15513.04|15393.04|8
1628134920000|2021-08-05 03:42:00|15513.09|15393.09|15518.08|15398.08|15518.08|15398.08|15513.09|15393.09|10
1628134930000|2021-08-05 03:42:10|15518.62|15398.62|15519.1|15399.1|15519.38|15399.38|15518.62|15398.62|8
1628134940000|2021-08-05 03:42:20|15519.68|15399.68|15519.4|15399.4|15519.68|15399.68|15517.9|15397.9|10
1628134950000|2021-08-05 03:42:30|15517.83|15397.83|15518.36|15398.36|15518.36|15398.36|15517.42|15397.42|8
1628134960000|2021-08-05 03:42:40|15518.48|15398.48|15516.31|15396.31|15518.48|15398.48|15516.31|15396.31|10
1628134970000|2021-08-05 03:42:50|15516.28|15396.28|15513.97|15393.97|15516.28|15396.28|15513.97|15393.97|10
1628134980000|2021-08-05 03:43:00|15513.5|15393.5|15514.35|15394.35|15514.44|15394.44|15513.5|15393.5|10
1628134990000|2021-08-05 03:43:10|15514.25|15394.25|15507.74|15387.74|15514.25|15394.25|15507.74|15387.74|10
1628135000000|2021-08-05 03:43:20|15507.72|15387.72|15504.88|15384.88|15507.72|15387.72|15504.88|15384.88|10
1628135010000|2021-08-05 03:43:30|15504.98|15384.98|15503.17|15383.17|15505.3|15385.3|15503.06|15383.06|10
1628135020000|2021-08-05 03:43:40|15503.24|15383.24|15503.85|15383.85|15504.16|15384.16|15502.97|15382.97|9
1628135030000|2021-08-05 03:43:50|15504.11|15384.11|15504.55|15384.55|15504.55|15384.55|15503.94|15383.94|10
1628135040000|2021-08-05 03:44:00|15504.45|15384.45|15504.38|15384.38|15504.45|15384.45|15503.76|15383.76|10
1628135050000|2021-08-05 03:44:10|15504.34|15384.34|15504.11|15384.11|15504.48|15384.48|15503.82|15383.82|10
1628135060000|2021-08-05 03:44:20|15503.98|15383.98|15506.22|15386.22|15506.22|15386.22|15503.97|15383.97|10
1628135070000|2021-08-05 03:44:30|15506.68|15386.68|15508.23|15388.23|15508.23|15388.23|15506.01|15386.01|10
1628135080000|2021-08-05 03:44:40|15508.32|15388.32|15513.9|15393.9|15513.9|15393.9|15508.32|15388.32|10
1628135090000|2021-08-05 03:44:50|15514.11|15394.11|15515.18|15395.18|15515.86|15395.86|15514.11|15394.11|10
1628135100000|2021-08-05 03:45:00|15515.81|15395.81|15513.94|15393.94|15516.9|15396.9|15513.94|15393.94|10
1628135110000|2021-08-05 03:45:10|15512.69|15392.69|15511.09|15391.09|15512.69|15392.69|15511.02|15391.02|10
1628135120000|2021-08-05 03:45:20|15511.5|15391.5|15513.31|15393.31|15513.55|15393.55|15511.5|15391.5|10
1628135130000|2021-08-05 03:45:30|15514.37|15394.37|15511.63|15391.63|15514.37|15394.37|15511.63|15391.63|9
1628135140000|2021-08-05 03:45:40|15511.13|15391.13|15505.91|15385.91|15511.13|15391.13|15505.91|15385.91|10
1628135150000|2021-08-05 03:45:50|15505.35|15385.35|15502|15382|15505.41|15385.41|15502|15382|10
1628135160000|2021-08-05 03:46:00|15501.84|15381.84|15502.98|15382.98|15503.46|15383.46|15501.71|15381.71|10
1628135170000|2021-08-05 03:46:10|15503|15383|15501.07|15381.07|15503.07|15383.07|15501.07|15381.07|9
1628135180000|2021-08-05 03:46:20|15501.01|15381.01|15500.84|15380.84|15502.34|15382.34|15500.84|15380.84|10
1628135190000|2021-08-05 03:46:30|15500.66|15380.66|15501.42|15381.42|15501.42|15381.42|15499.43|15379.43|9
1628135200000|2021-08-05 03:46:40|15501.33|15381.33|15500.42|15380.42|15501.41|15381.41|15500.42|15380.42|9
1628135210000|2021-08-05 03:46:50|15500.36|15380.36|15499.74|15379.74|15500.36|15380.36|15499.74|15379.74|10
1628135220000|2021-08-05 03:47:00|15499.75|15379.75|15497.62|15377.62|15499.9|15379.9|15497.62|15377.62|10
1628135230000|2021-08-05 03:47:10|15497.45|15377.45|15496.5|15376.5|15497.45|15377.45|15496.5|15376.5|10
1628135240000|2021-08-05 03:47:20|15496.55|15376.55|15496.44|15376.44|15496.71|15376.71|15496.44|15376.44|10
1628135250000|2021-08-05 03:47:30|15496.52|15376.52|15498.6|15378.6|15498.6|15378.6|15496.52|15376.52|10
1628135260000|2021-08-05 03:47:40|15499.19|15379.19|15499.29|15379.29|15499.54|15379.54|15499.08|15379.08|10
1628135270000|2021-08-05 03:47:50|15499.48|15379.48|15501.15|15381.15|15501.15|15381.15|15499.48|15379.48|10
1628135280000|2021-08-05 03:48:00|15501.54|15381.54|15505.17|15385.17|15505.17|15385.17|15501.54|15381.54|10
1628135290000|2021-08-05 03:48:10|15505.23|15385.23|15507.47|15387.47|15507.53|15387.53|15505.23|15385.23|10
1628135300000|2021-08-05 03:48:20|15507.58|15387.58|15508.03|15388.03|15508.63|15388.63|15507.23|15387.23|10
1628135310000|2021-08-05 03:48:30|15508.1|15388.1|15510.57|15390.57|15510.57|15390.57|15508.05|15388.05|10
1628135320000|2021-08-05 03:48:40|15510.51|15390.51|15510.92|15390.92|15511.89|15391.89|15510.51|15390.51|9
1628135330000|2021-08-05 03:48:50|15510.9|15390.9|15511.96|15391.96|15511.96|15391.96|15510.9|15390.9|10
1628135340000|2021-08-05 03:49:00|15512.27|15392.27|15512.64|15392.64|15512.64|15392.64|15510.85|15390.85|10
1628135350000|2021-08-05 03:49:10|15512.68|15392.68|15514.71|15394.71|15514.71|15394.71|15512.68|15392.68|10
1628135360000|2021-08-05 03:49:20|15515.01|15395.01|15515.71|15395.71|15515.71|15395.71|15514.34|15394.34|10
1628135370000|2021-08-05 03:49:30|15515.65|15395.65|15515.6|15395.6|15515.97|15395.97|15515.58|15395.58|10
1628135380000|2021-08-05 03:49:40|15516.41|15396.41|15517.37|15397.37|15517.5|15397.5|15516.41|15396.41|10
1628135390000|2021-08-05 03:49:50|15517.86|15397.86|15521.44|15401.44|15521.44|15401.44|15517.86|15397.86|10
1628135400000|2021-08-05 03:50:00|15521.97|15401.97|15521.33|15401.33|15522.15|15402.15|15520.73|15400.73|10
1628135410000|2021-08-05 03:50:10|15521.36|15401.36|15525.42|15405.42|15525.42|15405.42|15521.36|15401.36|10
1628135420000|2021-08-05 03:50:20|15525.21|15405.21|15524.99|15404.99|15525.83|15405.83|15524.83|15404.83|9
1628135430000|2021-08-05 03:50:30|15524.72|15404.72|15523.7|15403.7|15524.72|15404.72|15523.35|15403.35|10
1628135440000|2021-08-05 03:50:40|15523.55|15403.55|15524.46|15404.46|15524.65|15404.65|15523.46|15403.46|9
1628135450000|2021-08-05 03:50:50|15525.53|15405.53|15525.62|15405.62|15525.81|15405.81|15525.35|15405.35|9
1628135460000|2021-08-05 03:51:00|15525.46|15405.46|15523.73|15403.73|15525.46|15405.46|15523.73|15403.73|10
1628135470000|2021-08-05 03:51:10|15523.09|15403.09|15522.76|15402.76|15523.99|15403.99|15522.76|15402.76|9
1628135480000|2021-08-05 03:51:20|15522.09|15402.09|15519.72|15399.72|15522.09|15402.09|15519.13|15399.13|10
1628135490000|2021-08-05 03:51:30|15519.89|15399.89|15519.5|15399.5|15519.92|15399.92|15519.27|15399.27|9
1628135500000|2021-08-05 03:51:40|15519.52|15399.52|15519.32|15399.32|15519.73|15399.73|15519.32|15399.32|9
1628135510000|2021-08-05 03:51:50|15518.78|15398.78|15518.25|15398.25|15519.1|15399.1|15518.21|15398.21|10
1628135520000|2021-08-05 03:52:00|15518.28|15398.28|15517.66|15397.66|15518.4|15398.4|15517.09|15397.09|10
1628135530000|2021-08-05 03:52:10|15518.4|15398.4|15518.57|15398.57|15518.57|15398.57|15518.4|15398.4|5
1628135540000|2021-08-05 03:52:20|15518.61|15398.61|15518.55|15398.55|15518.67|15398.67|15518.49|15398.49|8
1628135550000|2021-08-05 03:52:30|15518.91|15398.91|15522.09|15402.09|15522.49|15402.49|15518.85|15398.85|10
1628135560000|2021-08-05 03:52:40|15522.16|15402.16|15523.73|15403.73|15523.73|15403.73|15522.16|15402.16|9
1628135570000|2021-08-05 03:52:50|15523.88|15403.88|15523.02|15403.02|15524.51|15404.51|15523.02|15403.02|10
1628135580000|2021-08-05 03:53:00|15522.99|15402.99|15522.39|15402.39|15523.12|15403.12|15522.39|15402.39|8
1628135590000|2021-08-05 03:53:10|15522.4|15402.4|15522.46|15402.46|15523.39|15403.39|15522.3|15402.3|8
1628135600000|2021-08-05 03:53:20|15522.45|15402.45|15522.62|15402.62|15522.62|15402.62|15521.98|15401.98|10
1628135610000|2021-08-05 03:53:30|15522.94|15402.94|15523.54|15403.54|15523.54|15403.54|15522.94|15402.94|9
1628135620000|2021-08-05 03:53:40|15523.56|15403.56|15524.08|15404.08|15524.08|15404.08|15523.56|15403.56|8
1628135630000|2021-08-05 03:53:50|15523.96|15403.96|15524.22|15404.22|15524.22|15404.22|15523.76|15403.76|9
1628135640000|2021-08-05 03:54:00|15524.21|15404.21|15526.11|15406.11|15526.11|15406.11|15524.21|15404.21|9
1628135650000|2021-08-05 03:54:10|15526.57|15406.57|15526.94|15406.94|15527.8|15407.8|15526.57|15406.57|9
1628135660000|2021-08-05 03:54:20|15526.6|15406.6|15529.58|15409.58|15529.58|15409.58|15526.47|15406.47|9
1628135670000|2021-08-05 03:54:30|15529.97|15409.97|15533.92|15413.92|15533.92|15413.92|15529.97|15409.97|10
1628135680000|2021-08-05 03:54:40|15534.06|15414.06|15535.41|15415.41|15535.41|15415.41|15534.06|15414.06|10
1628135690000|2021-08-05 03:54:50|15535.4|15415.4|15536.15|15416.15|15536.17|15416.17|15535.4|15415.4|10
1628135700000|2021-08-05 03:55:00|15536.17|15416.17|15537.01|15417.01|15537.01|15417.01|15535.27|15415.27|10
1628135710000|2021-08-05 03:55:10|15536.89|15416.89|15535.16|15415.16|15536.89|15416.89|15535.16|15415.16|7
1628135720000|2021-08-05 03:55:20|15535.19|15415.19|15534.85|15414.85|15536.31|15416.31|15534.85|15414.85|10
1628135730000|2021-08-05 03:55:30|15534.83|15414.83|15535.46|15415.46|15535.46|15415.46|15534.74|15414.74|9
1628135740000|2021-08-05 03:55:40|15535.35|15415.35|15539.06|15419.06|15539.06|15419.06|15535.35|15415.35|8
1628135750000|2021-08-05 03:55:50|15539.21|15419.21|15538.38|15418.38|15540.77|15420.77|15538.38|15418.38|10
1628135760000|2021-08-05 03:56:00|15537.47|15417.47|15535.74|15415.74|15538.27|15418.27|15535.42|15415.42|9
1628135770000|2021-08-05 03:56:10|15535.23|15415.23|15534.15|15414.15|15535.23|15415.23|15533.88|15413.88|10
1628135780000|2021-08-05 03:56:20|15534.31|15414.31|15533.63|15413.63|15534.41|15414.41|15533.02|15413.02|9
1628135790000|2021-08-05 03:56:30|15533.52|15413.52|15533.97|15413.97|15533.97|15413.97|15533.52|15413.52|7
1628135800000|2021-08-05 03:56:40|15533.6|15413.6|15534.34|15414.34|15534.56|15414.56|15533.22|15413.22|10
1628135810000|2021-08-05 03:56:50|15534.38|15414.38|15533.77|15413.77|15534.86|15414.86|15533.77|15413.77|8
1628135820000|2021-08-05 03:57:00|15533.72|15413.72|15536.12|15416.12|15536.12|15416.12|15533.72|15413.72|9
1628135830000|2021-08-05 03:57:10|15536.3|15416.3|15534.85|15414.85|15536.3|15416.3|15534.85|15414.85|9
1628135840000|2021-08-05 03:57:20|15534.89|15414.89|15534.14|15414.14|15534.89|15414.89|15534.02|15414.02|9
1628135850000|2021-08-05 03:57:30|15534.22|15414.22|15534.53|15414.53|15534.77|15414.77|15534.22|15414.22|9
1628135860000|2021-08-05 03:57:40|15534.66|15414.66|15533.59|15413.59|15534.67|15414.67|15533.52|15413.52|9
1628135870000|2021-08-05 03:57:50|15532.44|15412.44|15531.94|15411.94|15532.44|15412.44|15531.94|15411.94|8
1628135880000|2021-08-05 03:58:00|15531.93|15411.93|15533.36|15413.36|15533.36|15413.36|15531.93|15411.93|10
1628135890000|2021-08-05 03:58:10|15533.39|15413.39|15531.48|15411.48|15533.68|15413.68|15531.48|15411.48|10
1628135900000|2021-08-05 03:58:20|15531.75|15411.75|15534.02|15414.02|15534.29|15414.29|15531.75|15411.75|10
1628135910000|2021-08-05 03:58:30|15533.96|15413.96|15533.34|15413.34|15533.96|15413.96|15533.25|15413.25|10
1628135920000|2021-08-05 03:58:40|15533.31|15413.31|15532.72|15412.72|15533.59|15413.59|15532.72|15412.72|8
1628135930000|2021-08-05 03:58:50|15532.74|15412.74|15532.91|15412.91|15533.91|15413.91|15532.74|15412.74|10
1628135940000|2021-08-05 03:59:00|15532.13|15412.13|15529.67|15409.67|15532.13|15412.13|15529.66|15409.66|10
1628135950000|2021-08-05 03:59:10|15529.56|15409.56|15528.06|15408.06|15529.59|15409.59|15528.06|15408.06|8
1628135960000|2021-08-05 03:59:20|15527.81|15407.81|15527.88|15407.88|15528.26|15408.26|15526.91|15406.91|9
1628135970000|2021-08-05 03:59:30|15527.95|15407.95|15527.6|15407.6|15528.13|15408.13|15527.6|15407.6|9
1628135980000|2021-08-05 03:59:40|15527.55|15407.55|15527.18|15407.18|15527.55|15407.55|15526.76|15406.76|9
1628135990000|2021-08-05 03:59:50|15527.22|15407.22|15526.77|15406.77|15527.22|15407.22|15526.52|15406.52|8
1628136000000|2021-08-05 04:00:00|15525.71|15405.71|15524.77|15404.77|15525.71|15405.71|15523.62|15403.62|10
1628136010000|2021-08-05 04:00:10|15523.44|15403.44|15521.16|15401.16|15523.44|15403.44|15521.16|15401.16|10
1628136020000|2021-08-05 04:00:20|15521.09|15401.09|15521.49|15401.49|15522.12|15402.12|15519.96|15399.96|10
1628136030000|2021-08-05 04:00:30|15521.07|15401.07|15519.04|15399.04|15521.92|15401.92|15519.04|15399.04|10
1628136040000|2021-08-05 04:00:40|15518.88|15398.88|15519.09|15399.09|15519.09|15399.09|15518.72|15398.72|9
1628136050000|2021-08-05 04:00:50|15518.78|15398.78|15519.32|15399.32|15519.32|15399.32|15518.32|15398.32|9
1628136060000|2021-08-05 04:01:00|15519.78|15399.78|15517.74|15397.74|15519.95|15399.95|15517.3|15397.3|10
1628136070000|2021-08-05 04:01:10|15517.62|15397.62|15515.44|15395.44|15517.62|15397.62|15515.2|15395.2|9
1628136080000|2021-08-05 04:01:20|15515.06|15395.06|15516.33|15396.33|15516.33|15396.33|15514.84|15394.84|9
1628136090000|2021-08-05 04:01:30|15516.35|15396.35|15514.03|15394.03|15516.4|15396.4|15514.03|15394.03|10
1628136100000|2021-08-05 04:01:40|15513.85|15393.85|15508.08|15388.08|15513.96|15393.96|15508.08|15388.08|10
1628136110000|2021-08-05 04:01:50|15508.01|15388.01|15509.1|15389.1|15509.1|15389.1|15507.23|15387.23|8
1628136120000|2021-08-05 04:02:00|15509.38|15389.38|15508.58|15388.58|15510.27|15390.27|15508.58|15388.58|10
1628136130000|2021-08-05 04:02:10|15508.41|15388.41|15509.16|15389.16|15509.67|15389.67|15508.41|15388.41|9
1628136140000|2021-08-05 04:02:20|15510.08|15390.08|15511.86|15391.86|15511.86|15391.86|15510.08|15390.08|9
1628136150000|2021-08-05 04:02:30|15511.88|15391.88|15512.71|15392.71|15513.46|15393.46|15511.88|15391.88|9
1628136160000|2021-08-05 04:02:40|15513.06|15393.06|15513.89|15393.89|15513.89|15393.89|15512.77|15392.77|9
1628136170000|2021-08-05 04:02:50|15513.99|15393.99|15517.96|15397.96|15517.96|15397.96|15513.99|15393.99|10
1628136180000|2021-08-05 04:03:00|15518.14|15398.14|15519.79|15399.79|15519.79|15399.79|15518.14|15398.14|10
1628136190000|2021-08-05 04:03:10|15519.77|15399.77|15518.99|15398.99|15520.08|15400.08|15518.99|15398.99|9
1628136200000|2021-08-05 04:03:20|15517.85|15397.85|15515.76|15395.76|15517.85|15397.85|15515.64|15395.64|10
1628136210000|2021-08-05 04:03:30|15515.63|15395.63|15515.89|15395.89|15515.89|15395.89|15515.05|15395.05|9
1628136220000|2021-08-05 04:03:40|15516.03|15396.03|15516.8|15396.8|15516.8|15396.8|15516.03|15396.03|10
1628136230000|2021-08-05 04:03:50|15516.83|15396.83|15518.38|15398.38|15518.38|15398.38|15516.83|15396.83|8
1628136240000|2021-08-05 04:04:00|15518.63|15398.63|15520.75|15400.75|15521.31|15401.31|15518.63|15398.63|8
1628136250000|2021-08-05 04:04:10|15521.32|15401.32|15523.02|15403.02|15523.21|15403.21|15521.32|15401.32|10
1628136260000|2021-08-05 04:04:20|15523.33|15403.33|15525.67|15405.67|15525.67|15405.67|15523.33|15403.33|10
1628136270000|2021-08-05 04:04:30|15525.77|15405.77|15528.56|15408.56|15528.56|15408.56|15525.69|15405.69|10
1628136280000|2021-08-05 04:04:40|15528.57|15408.57|15530.41|15410.41|15530.41|15410.41|15528.55|15408.55|10
1628136290000|2021-08-05 04:04:50|15530.28|15410.28|15530.32|15410.32|15530.59|15410.59|15530.26|15410.26|9
1628136300000|2021-08-05 04:05:00|15530.6|15410.6|15529.91|15409.91|15531.01|15411.01|15529.63|15409.63|10
1628136310000|2021-08-05 04:05:10|15529.96|15409.96|15528.84|15408.84|15529.97|15409.97|15528.84|15408.84|9
1628136320000|2021-08-05 04:05:20|15528.72|15408.72|15529.38|15409.38|15529.38|15409.38|15528.24|15408.24|10
1628136330000|2021-08-05 04:05:30|15529.12|15409.12|15529.73|15409.73|15529.73|15409.73|15528.95|15408.95|10
1628136340000|2021-08-05 04:05:40|15528.85|15408.85|15532.05|15412.05|15532.05|15412.05|15528.85|15408.85|10
1628136350000|2021-08-05 04:05:50|15532.25|15412.25|15534.44|15414.44|15534.44|15414.44|15532.25|15412.25|9
1628136360000|2021-08-05 04:06:00|15534.17|15414.17|15535.9|15415.9|15536.24|15416.24|15534.17|15414.17|10
1628136370000|2021-08-05 04:06:10|15535.91|15415.91|15536.22|15416.22|15536.22|15416.22|15535.01|15415.01|9
1628136380000|2021-08-05 04:06:20|15536.49|15416.49|15539.12|15419.12|15539.12|15419.12|15536.49|15416.49|10
1628136390000|2021-08-05 04:06:30|15539.57|15419.57|15540.19|15420.19|15540.19|15420.19|15539.51|15419.51|9
1628136400000|2021-08-05 04:06:40|15540.3|15420.3|15540.26|15420.26|15540.78|15420.78|15540|15420|10
1628136410000|2021-08-05 04:06:50|15540.14|15420.14|15539.35|15419.35|15540.14|15420.14|15538.84|15418.84|9
1628136420000|2021-08-05 04:07:00|15539.31|15419.31|15541.66|15421.66|15541.66|15421.66|15539.31|15419.31|9
1628136430000|2021-08-05 04:07:10|15541.78|15421.78|15540.64|15420.64|15541.78|15421.78|15540.64|15420.64|10
1628136440000|2021-08-05 04:07:20|15540.66|15420.66|15541.14|15421.14|15541.14|15421.14|15540.61|15420.61|10
1628136450000|2021-08-05 04:07:30|15541.18|15421.18|15543.1|15423.1|15543.1|15423.1|15541.18|15421.18|7
1628136460000|2021-08-05 04:07:40|15543.32|15423.32|15545.91|15425.91|15545.91|15425.91|15543.24|15423.24|10
1628136470000|2021-08-05 04:07:50|15546.4|15426.4|15548.5|15428.5|15548.5|15428.5|15545.73|15425.73|10
1628136480000|2021-08-05 04:08:00|15548.11|15428.11|15546.98|15426.98|15548.11|15428.11|15546.98|15426.98|10
1628136490000|2021-08-05 04:08:10|15546.49|15426.49|15545.75|15425.75|15546.49|15426.49|15545.75|15425.75|8
1628136500000|2021-08-05 04:08:20|15546.1|15426.1|15546.4|15426.4|15546.41|15426.41|15546.07|15426.07|9
1628136510000|2021-08-05 04:08:30|15546.38|15426.38|15545.92|15425.92|15546.38|15426.38|15545.26|15425.26|10
1628136520000|2021-08-05 04:08:40|15545.96|15425.96|15547.2|15427.2|15547.83|15427.83|15545.92|15425.92|10
1628136530000|2021-08-05 04:08:50|15547.13|15427.13|15547.97|15427.97|15549.12|15429.12|15547.07|15427.07|9
1628136540000|2021-08-05 04:09:00|15547.78|15427.78|15549.73|15429.73|15549.73|15429.73|15547.78|15427.78|9
1628136550000|2021-08-05 04:09:10|15549.82|15429.82|15550.57|15430.57|15551.41|15431.41|15549.82|15429.82|10
1628136560000|2021-08-05 04:09:20|15551.07|15431.07|15554.46|15434.46|15554.64|15434.64|15551.07|15431.07|9
1628136570000|2021-08-05 04:09:30|15554.5|15434.5|15556.21|15436.21|15556.21|15436.21|15554.5|15434.5|9
1628136580000|2021-08-05 04:09:40|15556.27|15436.27|15557.22|15437.22|15557.52|15437.52|15556.27|15436.27|9
1628136590000|2021-08-05 04:09:50|15557.08|15437.08|15554.99|15434.99|15557.08|15437.08|15554.99|15434.99|10
1628136600000|2021-08-05 04:10:00|15554.93|15434.93|15554.79|15434.79|15555.71|15435.71|15554.71|15434.71|10
1628136610000|2021-08-05 04:10:10|15554.61|15434.61|15556.52|15436.52|15556.52|15436.52|15553.84|15433.84|10
1628136620000|2021-08-05 04:10:20|15555.42|15435.42|15555.33|15435.33|15555.62|15435.62|15554.89|15434.89|9
1628136630000|2021-08-05 04:10:30|15555.92|15435.92|15557.25|15437.25|15557.69|15437.69|15555.92|15435.92|10
1628136640000|2021-08-05 04:10:40|15557.3|15437.3|15558.61|15438.61|15558.61|15438.61|15557.3|15437.3|7
1628136650000|2021-08-05 04:10:50|15558.85|15438.85|15556.27|15436.27|15558.85|15438.85|15556.27|15436.27|10
1628136660000|2021-08-05 04:11:00|15556.46|15436.46|15555.26|15435.26|15557.25|15437.25|15555.26|15435.26|10
1628136670000|2021-08-05 04:11:10|15555|15435|15554.67|15434.67|15555.03|15435.03|15553.5|15433.5|10
1628136680000|2021-08-05 04:11:20|15555.09|15435.09|15554.87|15434.87|15555.99|15435.99|15554.8|15434.8|10
1628136690000|2021-08-05 04:11:30|15554.65|15434.65|15556.42|15436.42|15556.42|15436.42|15554.65|15434.65|10
1628136700000|2021-08-05 04:11:40|15556.48|15436.48|15556.54|15436.54|15557.97|15437.97|15556.48|15436.48|10
1628136710000|2021-08-05 04:11:50|15556.51|15436.51|15556.7|15436.7|15557.08|15437.08|15555.63|15435.63|10
1628136720000|2021-08-05 04:12:00|15557|15437|15554.55|15434.55|15557|15437|15554.55|15434.55|10
1628136730000|2021-08-05 04:12:10|15554.63|15434.63|15554.75|15434.75|15555.17|15435.17|15554.52|15434.52|9
1628136740000|2021-08-05 04:12:20|15555.11|15435.11|15556.68|15436.68|15556.81|15436.81|15555.11|15435.11|9
1628136750000|2021-08-05 04:12:30|15556.6|15436.6|15554.3|15434.3|15556.82|15436.82|15554.3|15434.3|10
1628136760000|2021-08-05 04:12:40|15554.29|15434.29|15552.84|15432.84|15554.29|15434.29|15552.79|15432.79|9
1628136770000|2021-08-05 04:12:50|15552.8|15432.8|15553.65|15433.65|15553.97|15433.97|15552.78|15432.78|10
1628136780000|2021-08-05 04:13:00|15553.69|15433.69|15552.02|15432.02|15553.91|15433.91|15552.02|15432.02|10
1628136790000|2021-08-05 04:13:10|15551.51|15431.51|15549.91|15429.91|15551.51|15431.51|15549.7|15429.7|10
1628136800000|2021-08-05 04:13:20|15549.29|15429.29|15550.79|15430.79|15550.79|15430.79|15548.87|15428.87|10
1628136810000|2021-08-05 04:13:30|15551.21|15431.21|15550.64|15430.64|15552.37|15432.37|15550.48|15430.48|10
1628136820000|2021-08-05 04:13:40|15550.14|15430.14|15550|15430|15550.24|15430.24|15549.93|15429.93|9
1628136830000|2021-08-05 04:13:50|15549.95|15429.95|15550.36|15430.36|15550.63|15430.63|15549.95|15429.95|10
1628136840000|2021-08-05 04:14:00|15550.38|15430.38|15550.76|15430.76|15550.84|15430.84|15550.25|15430.25|9
1628136850000|2021-08-05 04:14:10|15550.82|15430.82|15554.37|15434.37|15554.81|15434.81|15550.82|15430.82|10
1628136860000|2021-08-05 04:14:20|15554.38|15434.38|15553.84|15433.84|15554.61|15434.61|15553.24|15433.24|10
1628136870000|2021-08-05 04:14:30|15554.03|15434.03|15553.72|15433.72|15554.24|15434.24|15553.55|15433.55|10
1628136880000|2021-08-05 04:14:40|15553.65|15433.65|15553.81|15433.81|15553.87|15433.87|15553.65|15433.65|8
1628136890000|2021-08-05 04:14:50|15554.02|15434.02|15555.38|15435.38|15556.64|15436.64|15554.02|15434.02|10
1628136900000|2021-08-05 04:15:00|15555.39|15435.39|15554.88|15434.88|15555.39|15435.39|15554.81|15434.81|9
1628136910000|2021-08-05 04:15:10|15554.89|15434.89|15553.83|15433.83|15555.25|15435.25|15553.83|15433.83|10
1628136920000|2021-08-05 04:15:20|15553.77|15433.77|15551.85|15431.85|15553.78|15433.78|15551.85|15431.85|8
1628136930000|2021-08-05 04:15:30|15551.3|15431.3|15549.98|15429.98|15551.58|15431.58|15549.98|15429.98|10
1628136940000|2021-08-05 04:15:40|15549.89|15429.89|15546.38|15426.38|15549.89|15429.89|15545.9|15425.9|10
1628136950000|2021-08-05 04:15:50|15546.4|15426.4|15545.29|15425.29|15547.23|15427.23|15545.29|15425.29|10
1628136960000|2021-08-05 04:16:00|15545.71|15425.71|15546.5|15426.5|15546.5|15426.5|15545.71|15425.71|9
1628136970000|2021-08-05 04:16:10|15546.45|15426.45|15543.45|15423.45|15546.45|15426.45|15543.45|15423.45|9
1628136980000|2021-08-05 04:16:20|15543.22|15423.22|15543.5|15423.5|15543.61|15423.61|15543.09|15423.09|10
1628136990000|2021-08-05 04:16:30|15543.38|15423.38|15542.96|15422.96|15543.38|15423.38|15542.85|15422.85|9
1628137000000|2021-08-05 04:16:40|15543.13|15423.13|15542.38|15422.38|15543.13|15423.13|15541.92|15421.92|10
1628137010000|2021-08-05 04:16:50|15542.43|15422.43|15541.03|15421.03|15542.52|15422.52|15541.03|15421.03|9
1628137020000|2021-08-05 04:17:00|15541.05|15421.05|15540.2|15420.2|15541.05|15421.05|15540.2|15420.2|10
1628137030000|2021-08-05 04:17:10|15540.05|15420.05|15540.88|15420.88|15540.97|15420.97|15539.83|15419.83|9
1628137040000|2021-08-05 04:17:20|15540.66|15420.66|15540.76|15420.76|15540.97|15420.97|15540.36|15420.36|8
1628137050000|2021-08-05 04:17:30|15540.9|15420.9|15541.44|15421.44|15541.44|15421.44|15540.55|15420.55|9
1628137060000|2021-08-05 04:17:40|15541.36|15421.36|15542.27|15422.27|15542.27|15422.27|15541.36|15421.36|10
1628137070000|2021-08-05 04:17:50|15542.44|15422.44|15544.51|15424.51|15544.51|15424.51|15542.44|15422.44|8
1628137080000|2021-08-05 04:18:00|15545.36|15425.36|15547.66|15427.66|15547.66|15427.66|15545.36|15425.36|10
1628137090000|2021-08-05 04:18:10|15547.59|15427.59|15548.27|15428.27|15548.29|15428.29|15547.59|15427.59|10
1628137100000|2021-08-05 04:18:20|15548.56|15428.56|15548.07|15428.07|15548.76|15428.76|15548.07|15428.07|8
1628137110000|2021-08-05 04:18:30|15547.62|15427.62|15547.21|15427.21|15547.89|15427.89|15546.2|15426.2|10
1628137120000|2021-08-05 04:18:40|15547.18|15427.18|15546.69|15426.69|15547.18|15427.18|15546.59|15426.59|8
1628137130000|2021-08-05 04:18:50|15546.72|15426.72|15546.28|15426.28|15546.72|15426.72|15546.21|15426.21|7
1628137140000|2021-08-05 04:19:00|15546.12|15426.12|15547.54|15427.54|15547.54|15427.54|15545.62|15425.62|9
1628137150000|2021-08-05 04:19:10|15546.99|15426.99|15544.51|15424.51|15547.23|15427.23|15544.51|15424.51|10
1628137160000|2021-08-05 04:19:20|15544.2|15424.2|15543.01|15423.01|15544.2|15424.2|15542.88|15422.88|10
1628137170000|2021-08-05 04:19:30|15543.13|15423.13|15542.33|15422.33|15543.17|15423.17|15542.21|15422.21|9
1628137180000|2021-08-05 04:19:40|15542.46|15422.46|15540.63|15420.63|15542.46|15422.46|15540.63|15420.63|10
1628137190000|2021-08-05 04:19:50|15540.37|15420.37|15539.07|15419.07|15540.37|15420.37|15538.93|15418.93|10
1628137200000|2021-08-05 04:20:00|15539.18|15419.18|15536.75|15416.75|15539.18|15419.18|15536.75|15416.75|10
1628137210000|2021-08-05 04:20:10|15537.28|15417.28|15532.74|15412.74|15537.28|15417.28|15532.74|15412.74|10
1628137220000|2021-08-05 04:20:20|15533.49|15413.49|15532.17|15412.17|15533.49|15413.49|15532.17|15412.17|6
1628137230000|2021-08-05 04:20:30|15532.1|15412.1|15533.37|15413.37|15533.37|15413.37|15532.1|15412.1|8
1628137240000|2021-08-05 04:20:40|15533.18|15413.18|15532.29|15412.29|15533.18|15413.18|15532.05|15412.05|8
1628137250000|2021-08-05 04:20:50|15531.75|15411.75|15531.19|15411.19|15531.75|15411.75|15531.19|15411.19|10
1628137260000|2021-08-05 04:21:00|15531.29|15411.29|15531.23|15411.23|15531.93|15411.93|15531.23|15411.23|9
1628137270000|2021-08-05 04:21:10|15531.09|15411.09|15528.96|15408.96|15531.09|15411.09|15528.79|15408.79|9
1628137280000|2021-08-05 04:21:20|15528.97|15408.97|15529.27|15409.27|15529.84|15409.84|15528.93|15408.93|8
1628137290000|2021-08-05 04:21:30|15529.21|15409.21|15528.72|15408.72|15529.21|15409.21|15528.66|15408.66|9
1628137300000|2021-08-05 04:21:40|15528.78|15408.78|15529.57|15409.57|15529.57|15409.57|15528.74|15408.74|10
1628137310000|2021-08-05 04:21:50|15530.23|15410.23|15530.32|15410.32|15530.92|15410.92|15530.23|15410.23|10
1628137320000|2021-08-05 04:22:00|15530.27|15410.27|15528.39|15408.39|15530.27|15410.27|15528.39|15408.39|10
1628137330000|2021-08-05 04:22:10|15528.25|15408.25|15525.44|15405.44|15528.25|15408.25|15525.26|15405.26|10
1628137340000|2021-08-05 04:22:20|15525.36|15405.36|15522.95|15402.95|15525.36|15405.36|15522.95|15402.95|10
1628137350000|2021-08-05 04:22:30|15522.61|15402.61|15520.35|15400.35|15522.61|15402.61|15520.35|15400.35|10
1628137360000|2021-08-05 04:22:40|15521.52|15401.52|15521.61|15401.61|15521.69|15401.69|15521.31|15401.31|10
1628137370000|2021-08-05 04:22:50|15521.93|15401.93|15521.35|15401.35|15521.93|15401.93|15521.35|15401.35|9
1628137380000|2021-08-05 04:23:00|15521.45|15401.45|15520.13|15400.13|15521.47|15401.47|15519.76|15399.76|9
1628137390000|2021-08-05 04:23:10|15520.82|15400.82|15522|15402|15522|15402|15520.33|15400.33|10
1628137400000|2021-08-05 04:23:20|15522.06|15402.06|15522.21|15402.21|15522.28|15402.28|15521.27|15401.27|9
1628137410000|2021-08-05 04:23:30|15522.3|15402.3|15522.59|15402.59|15522.64|15402.64|15521.8|15401.8|9
1628137420000|2021-08-05 04:23:40|15522.8|15402.8|15524.1|15404.1|15524.71|15404.71|15522.8|15402.8|10
1628137430000|2021-08-05 04:23:50|15524.12|15404.12|15525.88|15405.88|15525.88|15405.88|15524.12|15404.12|10
1628137440000|2021-08-05 04:24:00|15525.8|15405.8|15526.97|15406.97|15527.01|15407.01|15525.8|15405.8|9
1628137450000|2021-08-05 04:24:10|15527.18|15407.18|15525.4|15405.4|15527.46|15407.46|15525.4|15405.4|9
1628137460000|2021-08-05 04:24:20|15525.78|15405.78|15523.75|15403.75|15525.78|15405.78|15523.75|15403.75|10
1628137470000|2021-08-05 04:24:30|15523.02|15403.02|15521.09|15401.09|15523.02|15403.02|15521.05|15401.05|9
1628137480000|2021-08-05 04:24:40|15521|15401|15520.95|15400.95|15521.43|15401.43|15520.73|15400.73|9
1628137490000|2021-08-05 04:24:50|15521.42|15401.42|15522.4|15402.4|15522.4|15402.4|15521.27|15401.27|9
1628137500000|2021-08-05 04:25:00|15522.43|15402.43|15519.53|15399.53|15522.47|15402.47|15519.45|15399.45|10
1628137510000|2021-08-05 04:25:10|15519.56|15399.56|15522.33|15402.33|15522.33|15402.33|15519.56|15399.56|10
1628137520000|2021-08-05 04:25:20|15522.5|15402.5|15523.23|15403.23|15523.23|15403.23|15522.49|15402.49|8
1628137530000|2021-08-05 04:25:30|15523.24|15403.24|15524.5|15404.5|15524.5|15404.5|15523.24|15403.24|10
1628137540000|2021-08-05 04:25:40|15524.51|15404.51|15525.1|15405.1|15525.11|15405.11|15524.51|15404.51|10
1628137550000|2021-08-05 04:25:50|15525.23|15405.23|15525.49|15405.49|15525.49|15405.49|15525.09|15405.09|7
1628137560000|2021-08-05 04:26:00|15525.51|15405.51|15524.32|15404.32|15525.73|15405.73|15524.32|15404.32|10
1628137570000|2021-08-05 04:26:10|15523.91|15403.91|15523.19|15403.19|15523.91|15403.91|15523.19|15403.19|10
1628137580000|2021-08-05 04:26:20|15523.01|15403.01|15522.29|15402.29|15523.01|15403.01|15522.29|15402.29|9
1628137590000|2021-08-05 04:26:30|15522.26|15402.26|15524.04|15404.04|15524.04|15404.04|15522.26|15402.26|10
1628137600000|2021-08-05 04:26:40|15523.97|15403.97|15523.5|15403.5|15523.98|15403.98|15523.35|15403.35|9
1628137610000|2021-08-05 04:26:50|15523.69|15403.69|15522.22|15402.22|15523.69|15403.69|15522.15|15402.15|10
1628137620000|2021-08-05 04:27:00|15522.25|15402.25|15521.74|15401.74|15523.05|15403.05|15521.74|15401.74|9
1628137630000|2021-08-05 04:27:10|15521.35|15401.35|15520.05|15400.05|15521.35|15401.35|15519.13|15399.13|9
1628137640000|2021-08-05 04:27:20|15520.03|15400.03|15520.43|15400.43|15520.43|15400.43|15518.69|15398.69|10
1628137650000|2021-08-05 04:27:30|15520.58|15400.58|15522.98|15402.98|15522.98|15402.98|15520.58|15400.58|10
1628137660000|2021-08-05 04:27:40|15523.58|15403.58|15524.49|15404.49|15524.49|15404.49|15523.58|15403.58|10
1628137670000|2021-08-05 04:27:50|15524.67|15404.67|15525.57|15405.57|15525.57|15405.57|15524.67|15404.67|9
1628137680000|2021-08-05 04:28:00|15525.59|15405.59|15525.67|15405.67|15525.93|15405.93|15525.59|15405.59|8
1628137690000|2021-08-05 04:28:10|15525.66|15405.66|15526.78|15406.78|15527.01|15407.01|15525.56|15405.56|10
1628137700000|2021-08-05 04:28:20|15526.63|15406.63|15525.57|15405.57|15526.63|15406.63|15525.57|15405.57|10
1628137710000|2021-08-05 04:28:30|15525.5|15405.5|15523.02|15403.02|15525.5|15405.5|15523.02|15403.02|8
1628137720000|2021-08-05 04:28:40|15523.15|15403.15|15523.69|15403.69|15523.69|15403.69|15523|15403|10
1628137730000|2021-08-05 04:28:50|15523.61|15403.61|15520.18|15400.18|15523.61|15403.61|15520.17|15400.17|10
1628137740000|2021-08-05 04:29:00|15519.81|15399.81|15517.43|15397.43|15519.81|15399.81|15516.98|15396.98|10
1628137750000|2021-08-05 04:29:10|15517.32|15397.32|15515.55|15395.55|15517.32|15397.32|15515.55|15395.55|10
1628137760000|2021-08-05 04:29:20|15515.15|15395.15|15514.7|15394.7|15515.27|15395.27|15514.7|15394.7|9
1628137770000|2021-08-05 04:29:30|15514.77|15394.77|15514.57|15394.57|15514.94|15394.94|15514.57|15394.57|8
1628137780000|2021-08-05 04:29:40|15514.67|15394.67|15515.18|15395.18|15516.11|15396.11|15514.67|15394.67|10
1628137790000|2021-08-05 04:29:50|15515.19|15395.19|15515|15395|15515.32|15395.32|15514.57|15394.57|8
1628137800000|2021-08-05 04:30:00|15515.39|15395.39|15513.24|15393.24|15515.76|15395.76|15513.24|15393.24|10
1628137810000|2021-08-05 04:30:10|15513.23|15393.23|15513.69|15393.69|15513.69|15393.69|15512.83|15392.83|9
1628137820000|2021-08-05 04:30:20|15513.17|15393.17|15510.21|15390.21|15513.17|15393.17|15510.21|15390.21|8
1628137830000|2021-08-05 04:30:30|15510.58|15390.58|15510.27|15390.27|15510.58|15390.58|15510.2|15390.2|9
1628137840000|2021-08-05 04:30:40|15510.21|15390.21|15506.89|15386.89|15510.21|15390.21|15506.88|15386.88|10
1628137850000|2021-08-05 04:30:50|15506.16|15386.16|15506.05|15386.05|15506.21|15386.21|15506.05|15386.05|9
1628137860000|2021-08-05 04:31:00|15505.67|15385.67|15501.7|15381.7|15506.18|15386.18|15501.12|15381.12|10
1628137870000|2021-08-05 04:31:10|15500.04|15380.04|15495.11|15375.11|15500.04|15380.04|15495.11|15375.11|10
1628137880000|2021-08-05 04:31:20|15496.13|15376.13|15492.09|15372.09|15496.13|15376.13|15492.09|15372.09|10
1628137890000|2021-08-05 04:31:30|15491.56|15371.56|15490.82|15370.82|15492.58|15372.58|15490.51|15370.51|9
1628137900000|2021-08-05 04:31:40|15490|15370|15487.06|15367.06|15490|15370|15487.06|15367.06|9
1628137910000|2021-08-05 04:31:50|15487.24|15367.24|15485.7|15365.7|15488.33|15368.33|15485.7|15365.7|10
1628137920000|2021-08-05 04:32:00|15485.58|15365.58|15485.69|15365.69|15485.69|15365.69|15485.14|15365.14|10
1628137930000|2021-08-05 04:32:10|15485.63|15365.63|15485.09|15365.09|15485.98|15365.98|15485.07|15365.07|8
1628137940000|2021-08-05 04:32:20|15485.11|15365.11|15484.77|15364.77|15486.26|15366.26|15484.77|15364.77|9
1628137950000|2021-08-05 04:32:30|15484.72|15364.72|15484.78|15364.78|15484.78|15364.78|15484.42|15364.42|10
1628137960000|2021-08-05 04:32:40|15484.73|15364.73|15485.28|15365.28|15485.34|15365.34|15484.14|15364.14|10
1628137970000|2021-08-05 04:32:50|15485.12|15365.12|15487.45|15367.45|15487.45|15367.45|15485.12|15365.12|8
1628137980000|2021-08-05 04:33:00|15487.46|15367.46|15486.84|15366.84|15487.49|15367.49|15486.75|15366.75|9
1628137990000|2021-08-05 04:33:10|15487.2|15367.2|15488.02|15368.02|15488.02|15368.02|15487.08|15367.08|10
1628138000000|2021-08-05 04:33:20|15487.53|15367.53|15479.74|15359.74|15487.53|15367.53|15479.26|15359.26|10
1628138010000|2021-08-05 04:33:30|15479.47|15359.47|15479.34|15359.34|15479.5|15359.5|15478.84|15358.84|10
1628138020000|2021-08-05 04:33:40|15479.62|15359.62|15478.57|15358.57|15480.1|15360.1|15478.57|15358.57|8
1628138030000|2021-08-05 04:33:50|15478.89|15358.89|15478.62|15358.62|15478.96|15358.96|15478.42|15358.42|10
1628138040000|2021-08-05 04:34:00|15478.78|15358.78|15477.64|15357.64|15478.93|15358.93|15477.64|15357.64|10
1628138050000|2021-08-05 04:34:10|15477.53|15357.53|15476.06|15356.06|15477.53|15357.53|15476.01|15356.01|10
1628138060000|2021-08-05 04:34:20|15475.94|15355.94|15476.04|15356.04|15476.66|15356.66|15475.27|15355.27|9
1628138070000|2021-08-05 04:34:30|15475.86|15355.86|15477.01|15357.01|15477.01|15357.01|15474.95|15354.95|8
1628138080000|2021-08-05 04:34:40|15477.09|15357.09|15474.71|15354.71|15477.09|15357.09|15474.71|15354.71|10
1628138090000|2021-08-05 04:34:50|15474.7|15354.7|15474.55|15354.55|15475.27|15355.27|15474.55|15354.55|10
1628138100000|2021-08-05 04:35:00|15474.86|15354.86|15475.47|15355.47|15475.6|15355.6|15474.67|15354.67|9
1628138110000|2021-08-05 04:35:10|15475.49|15355.49|15476.1|15356.1|15476.64|15356.64|15475.43|15355.43|10
1628138120000|2021-08-05 04:35:20|15476.19|15356.19|15478.5|15358.5|15478.5|15358.5|15476.19|15356.19|8
1628138130000|2021-08-05 04:35:30|15478.52|15358.52|15475.99|15355.99|15478.57|15358.57|15475.99|15355.99|9
1628138140000|2021-08-05 04:35:40|15475.22|15355.22|15468.89|15348.89|15475.22|15355.22|15468.89|15348.89|10
1628138150000|2021-08-05 04:35:50|15468.64|15348.64|15465.11|15345.11|15468.66|15348.66|15464.86|15344.86|10
1628138160000|2021-08-05 04:36:00|15464.86|15344.86|15464.22|15344.22|15464.86|15344.86|15464.22|15344.22|10
1628138170000|2021-08-05 04:36:10|15462.87|15342.87|15465.3|15345.3|15466.23|15346.23|15461.88|15341.88|10
1628138180000|2021-08-05 04:36:20|15464.58|15344.58|15463.71|15343.71|15464.58|15344.58|15463.48|15343.48|9
1628138190000|2021-08-05 04:36:30|15463.36|15343.36|15462.72|15342.72|15463.47|15343.47|15462.72|15342.72|9
1628138200000|2021-08-05 04:36:40|15462.54|15342.54|15460.19|15340.19|15462.54|15342.54|15459.97|15339.97|10
1628138210000|2021-08-05 04:36:50|15459.86|15339.86|15458.62|15338.62|15459.89|15339.89|15458.62|15338.62|10
1628138220000|2021-08-05 04:37:00|15458.73|15338.73|15457.87|15337.87|15458.73|15338.73|15457.83|15337.83|9
1628138230000|2021-08-05 04:37:10|15457.62|15337.62|15457.23|15337.23|15458.81|15338.81|15457.19|15337.19|10
1628138240000|2021-08-05 04:37:20|15456.96|15336.96|15455.94|15335.94|15456.96|15336.96|15455.94|15335.94|10
1628138250000|2021-08-05 04:37:30|15455.96|15335.96|15455.75|15335.75|15456.21|15336.21|15455.75|15335.75|9
1628138260000|2021-08-05 04:37:40|15455.79|15335.79|15455.2|15335.2|15455.79|15335.79|15454.93|15334.93|10
1628138270000|2021-08-05 04:37:50|15455.05|15335.05|15456.46|15336.46|15456.46|15336.46|15455|15335|8
1628138280000|2021-08-05 04:38:00|15456.7|15336.7|15455.98|15335.98|15456.94|15336.94|15455.56|15335.56|10
1628138290000|2021-08-05 04:38:10|15455.62|15335.62|15457.39|15337.39|15457.39|15337.39|15455.59|15335.59|10
1628138300000|2021-08-05 04:38:20|15457.56|15337.56|15455.93|15335.93|15458.36|15338.36|15455.74|15335.74|10
1628138310000|2021-08-05 04:38:30|15455.97|15335.97|15455.43|15335.43|15455.97|15335.97|15455.34|15335.34|6
1628138320000|2021-08-05 04:38:40|15455.47|15335.47|15456.27|15336.27|15456.27|15336.27|15455.26|15335.26|9
1628138330000|2021-08-05 04:38:50|15455.91|15335.91|15455.93|15335.93|15455.93|15335.93|15454.7|15334.7|10
1628138340000|2021-08-05 04:39:00|15455.95|15335.95|15456.15|15336.15|15456.16|15336.16|15455.79|15335.79|10
1628138350000|2021-08-05 04:39:10|15455.87|15335.87|15455.55|15335.55|15456.48|15336.48|15455.55|15335.55|8
1628138360000|2021-08-05 04:39:20|15455.38|15335.38|15456.51|15336.51|15456.51|15336.51|15455.09|15335.09|9
1628138370000|2021-08-05 04:39:30|15456.59|15336.59|15459.04|15339.04|15459.04|15339.04|15456.59|15336.59|9
1628138380000|2021-08-05 04:39:40|15459.07|15339.07|15459.26|15339.26|15459.27|15339.27|15459.07|15339.07|8
1628138390000|2021-08-05 04:39:50|15459.66|15339.66|15459|15339|15459.66|15339.66|15458.86|15338.86|10
1628138400000|2021-08-05 04:40:00|15458.87|15338.87|15458.86|15338.86|15459|15339|15458.86|15338.86|7
1628138410000|2021-08-05 04:40:10|15458.84|15338.84|15460.5|15340.5|15460.65|15340.65|15457.71|15337.71|10
1628138420000|2021-08-05 04:40:20|15460.64|15340.64|15462.27|15342.27|15462.27|15342.27|15460.64|15340.64|9
1628138430000|2021-08-05 04:40:30|15462.51|15342.51|15467.52|15347.52|15467.52|15347.52|15462.51|15342.51|10
1628138440000|2021-08-05 04:40:40|15467.88|15347.88|15470.84|15350.84|15471.1|15351.1|15467.88|15347.88|9
1628138450000|2021-08-05 04:40:50|15470.48|15350.48|15470.66|15350.66|15470.66|15350.66|15469.72|15349.72|10
1628138460000|2021-08-05 04:41:00|15470.65|15350.65|15472.6|15352.6|15472.6|15352.6|15470.51|15350.51|10
1628138470000|2021-08-05 04:41:10|15473.08|15353.08|15473.99|15353.99|15473.99|15353.99|15472.64|15352.64|9
1628138480000|2021-08-05 04:41:20|15474.56|15354.56|15475.8|15355.8|15475.8|15355.8|15474.56|15354.56|8
1628138490000|2021-08-05 04:41:30|15475.85|15355.85|15474.53|15354.53|15475.87|15355.87|15474.29|15354.29|8
1628138500000|2021-08-05 04:41:40|15474.41|15354.41|15475.67|15355.67|15475.67|15355.67|15474.11|15354.11|9
1628138510000|2021-08-05 04:41:50|15475.77|15355.77|15475.74|15355.74|15475.77|15355.77|15475.48|15355.48|6
1628138520000|2021-08-05 04:42:00|15476.47|15356.47|15475.27|15355.27|15476.47|15356.47|15475.16|15355.16|10
1628138530000|2021-08-05 04:42:10|15475.34|15355.34|15476.43|15356.43|15476.43|15356.43|15475.34|15355.34|10
1628138540000|2021-08-05 04:42:20|15476.38|15356.38|15475.53|15355.53|15476.44|15356.44|15475.53|15355.53|9
1628138550000|2021-08-05 04:42:30|15475.24|15355.24|15476.67|15356.67|15476.67|15356.67|15475.24|15355.24|9
1628138560000|2021-08-05 04:42:40|15476.71|15356.71|15477.17|15357.17|15477.24|15357.24|15476.71|15356.71|9
1628138570000|2021-08-05 04:42:50|15477.52|15357.52|15478.64|15358.64|15478.64|15358.64|15477.52|15357.52|9
1628138580000|2021-08-05 04:43:00|15478.7|15358.7|15480.74|15360.74|15480.74|15360.74|15478.7|15358.7|8
1628138590000|2021-08-05 04:43:10|15480.89|15360.89|15485.27|15365.27|15485.27|15365.27|15480.89|15360.89|10
1628138600000|2021-08-05 04:43:20|15486.47|15366.47|15488.03|15368.03|15488.03|15368.03|15486.47|15366.47|9
1628138610000|2021-08-05 04:43:30|15488.24|15368.24|15489.42|15369.42|15489.52|15369.52|15488.24|15368.24|10
1628138620000|2021-08-05 04:43:40|15490.28|15370.28|15493.45|15373.45|15493.64|15373.64|15490.28|15370.28|10
1628138630000|2021-08-05 04:43:50|15493.72|15373.72|15492.77|15372.77|15493.76|15373.76|15492.43|15372.43|10
1628138640000|2021-08-05 04:44:00|15492.66|15372.66|15491.91|15371.91|15492.67|15372.67|15491.74|15371.74|9
1628138650000|2021-08-05 04:44:10|15491.93|15371.93|15494.07|15374.07|15494.07|15374.07|15491.93|15371.93|10
1628138660000|2021-08-05 04:44:20|15493.01|15373.01|15492.35|15372.35|15493.32|15373.32|15492.35|15372.35|10
1628138670000|2021-08-05 04:44:30|15492.11|15372.11|15487.14|15367.14|15492.11|15372.11|15487.14|15367.14|10
1628138680000|2021-08-05 04:44:40|15487.09|15367.09|15485.87|15365.87|15487.26|15367.26|15485.87|15365.87|9
1628138690000|2021-08-05 04:44:50|15485.13|15365.13|15484.75|15364.75|15485.13|15365.13|15484.47|15364.47|9
1628138700000|2021-08-05 04:45:00|15484.85|15364.85|15482.05|15362.05|15484.91|15364.91|15481.77|15361.77|9
1628138710000|2021-08-05 04:45:10|15482.3|15362.3|15481.4|15361.4|15482.3|15362.3|15481.4|15361.4|9
1628138720000|2021-08-05 04:45:20|15481.35|15361.35|15481.01|15361.01|15481.49|15361.49|15481.01|15361.01|8
1628138730000|2021-08-05 04:45:30|15480.77|15360.77|15477.18|15357.18|15480.77|15360.77|15477.18|15357.18|9
1628138740000|2021-08-05 04:45:40|15475.96|15355.96|15474.96|15354.96|15475.96|15355.96|15474.96|15354.96|8
1628138750000|2021-08-05 04:45:50|15475.17|15355.17|15474.96|15354.96|15475.18|15355.18|15474.6|15354.6|10
1628138760000|2021-08-05 04:46:00|15475.06|15355.06|15474.59|15354.59|15475.12|15355.12|15474.59|15354.59|8
1628138770000|2021-08-05 04:46:10|15474.31|15354.31|15472|15352|15474.33|15354.33|15472|15352|10
1628138780000|2021-08-05 04:46:20|15472.38|15352.38|15471.86|15351.86|15472.58|15352.58|15471.21|15351.21|8
1628138790000|2021-08-05 04:46:30|15470.79|15350.79|15471.17|15351.17|15471.23|15351.23|15470.14|15350.14|9
1628138800000|2021-08-05 04:46:40|15471.35|15351.35|15471.18|15351.18|15471.55|15351.55|15471|15351|8
1628138810000|2021-08-05 04:46:50|15471.63|15351.63|15469.76|15349.76|15471.63|15351.63|15469.76|15349.76|10
1628138820000|2021-08-05 04:47:00|15469.59|15349.59|15466.86|15346.86|15469.59|15349.59|15466.86|15346.86|9
1628138830000|2021-08-05 04:47:10|15466.66|15346.66|15466.33|15346.33|15466.66|15346.66|15465.47|15345.47|9
1628138840000|2021-08-05 04:47:20|15466.3|15346.3|15468.1|15348.1|15468.1|15348.1|15465.39|15345.39|10
1628138850000|2021-08-05 04:47:30|15468.36|15348.36|15469.33|15349.33|15469.33|15349.33|15468.36|15348.36|9
1628138860000|2021-08-05 04:47:40|15469|15349|15468.33|15348.33|15469.43|15349.43|15468.32|15348.32|9
1628138870000|2021-08-05 04:47:50|15468.4|15348.4|15466.08|15346.08|15468.4|15348.4|15466.08|15346.08|8
1628138880000|2021-08-05 04:48:00|15465.32|15345.32|15464.24|15344.24|15465.32|15345.32|15463.53|15343.53|9
1628138890000|2021-08-05 04:48:10|15464.05|15344.05|15461.51|15341.51|15464.05|15344.05|15461.51|15341.51|8
1628138900000|2021-08-05 04:48:20|15461.09|15341.09|15458.26|15338.26|15461.12|15341.12|15458.26|15338.26|9
1628138910000|2021-08-05 04:48:30|15457.96|15337.96|15457.39|15337.39|15458.03|15338.03|15457.37|15337.37|9
1628138920000|2021-08-05 04:48:40|15457.91|15337.91|15459.05|15339.05|15459.05|15339.05|15457.91|15337.91|8
1628138930000|2021-08-05 04:48:50|15459.19|15339.19|15458.45|15338.45|15459.48|15339.48|15458.45|15338.45|9
1628138940000|2021-08-05 04:49:00|15458.48|15338.48|15458.95|15338.95|15458.95|15338.95|15457.67|15337.67|8
1628138950000|2021-08-05 04:49:10|15458.87|15338.87|15456.71|15336.71|15458.87|15338.87|15456.7|15336.7|8
1628138960000|2021-08-05 04:49:20|15456.74|15336.74|15457.62|15337.62|15457.62|15337.62|15456.54|15336.54|10
1628138970000|2021-08-05 04:49:30|15457.78|15337.78|15457.11|15337.11|15457.83|15337.83|15457.11|15337.11|7
1628138980000|2021-08-05 04:49:40|15457.07|15337.07|15457.57|15337.57|15457.95|15337.95|15457.07|15337.07|10
1628138990000|2021-08-05 04:49:50|15457.26|15337.26|15458.05|15338.05|15458.05|15338.05|15456.94|15336.94|10
1628139000000|2021-08-05 04:50:00|15458.7|15338.7|15458.14|15338.14|15459.49|15339.49|15458.12|15338.12|9
1628139010000|2021-08-05 04:50:10|15457.61|15337.61|15455.71|15335.71|15457.75|15337.75|15455.71|15335.71|10
1628139020000|2021-08-05 04:50:20|15455.3|15335.3|15452.41|15332.41|15455.3|15335.3|15452.39|15332.39|9
1628139030000|2021-08-05 04:50:30|15452.32|15332.32|15451.27|15331.27|15452.38|15332.38|15451.27|15331.27|9
1628139040000|2021-08-05 04:50:40|15451.19|15331.19|15441.8|15321.8|15451.39|15331.39|15441.8|15321.8|9
1628139050000|2021-08-05 04:50:50|15441.49|15321.49|15434.54|15314.54|15441.49|15321.49|15434.21|15314.21|10
1628139060000|2021-08-05 04:51:00|15434.59|15314.59|15434.84|15314.84|15435.87|15315.87|15433.84|15313.84|10
1628139070000|2021-08-05 04:51:10|15434.76|15314.76|15435.58|15315.58|15435.58|15315.58|15434.45|15314.45|10
1628139080000|2021-08-05 04:51:20|15435.83|15315.83|15438.97|15318.97|15438.97|15318.97|15435.83|15315.83|9
1628139090000|2021-08-05 04:51:30|15438.99|15318.99|15439.8|15319.8|15439.8|15319.8|15438.9|15318.9|9
1628139100000|2021-08-05 04:51:40|15441.11|15321.11|15443.41|15323.41|15443.41|15323.41|15441.11|15321.11|10
1628139110000|2021-08-05 04:51:50|15443.54|15323.54|15443.63|15323.63|15445.14|15325.14|15443.54|15323.54|10
1628139120000|2021-08-05 04:52:00|15443.89|15323.89|15443.94|15323.94|15443.97|15323.97|15443.31|15323.31|7
1628139130000|2021-08-05 04:52:10|15443.85|15323.85|15445.4|15325.4|15445.4|15325.4|15443.85|15323.85|8
1628139140000|2021-08-05 04:52:20|15446.01|15326.01|15447.9|15327.9|15447.9|15327.9|15446.01|15326.01|7
1628139150000|2021-08-05 04:52:30|15447.92|15327.92|15449.26|15329.26|15449.27|15329.27|15447.92|15327.92|6
1628139160000|2021-08-05 04:52:40|15449.41|15329.41|15450.03|15330.03|15450.77|15330.77|15449.41|15329.41|9
1628139170000|2021-08-05 04:52:50|15449.99|15329.99|15449.6|15329.6|15450.06|15330.06|15448.97|15328.97|8
1628139180000|2021-08-05 04:53:00|15449.54|15329.54|15449.68|15329.68|15449.79|15329.79|15449.17|15329.17|7
1628139190000|2021-08-05 04:53:10|15449.93|15329.93|15451.12|15331.12|15451.12|15331.12|15449.93|15329.93|9
1628139200000|2021-08-05 04:53:20|15451.14|15331.14|15451.59|15331.59|15451.59|15331.59|15451.11|15331.11|9
1628139210000|2021-08-05 04:53:30|15452.01|15332.01|15451|15331|15452.01|15332.01|15451|15331|9
1628139220000|2021-08-05 04:53:40|15450.8|15330.8|15452.18|15332.18|15453.21|15333.21|15450.79|15330.79|10
1628139230000|2021-08-05 04:53:50|15451.48|15331.48|15453.5|15333.5|15453.5|15333.5|15451.48|15331.48|9
1628139240000|2021-08-05 04:54:00|15453.51|15333.51|15453.61|15333.61|15454.19|15334.19|15453.51|15333.51|8
1628139250000|2021-08-05 04:54:10|15453.93|15333.93|15453.73|15333.73|15455.39|15335.39|15453.73|15333.73|10
1628139260000|2021-08-05 04:54:20|15453.46|15333.46|15451.91|15331.91|15453.53|15333.53|15451.85|15331.85|10
1628139270000|2021-08-05 04:54:30|15452.08|15332.08|15451.52|15331.52|15452.17|15332.17|15451.36|15331.36|10
1628139280000|2021-08-05 04:54:40|15451.42|15331.42|15450.62|15330.62|15451.42|15331.42|15450.61|15330.61|9
1628139290000|2021-08-05 04:54:50|15449.79|15329.79|15447.96|15327.96|15449.79|15329.79|15447.86|15327.86|10
1628139300000|2021-08-05 04:55:00|15447.85|15327.85|15446.95|15326.95|15447.85|15327.85|15446.73|15326.73|9
1628139310000|2021-08-05 04:55:10|15446.73|15326.73|15447.81|15327.81|15447.81|15327.81|15446.73|15326.73|10
1628139320000|2021-08-05 04:55:20|15448.38|15328.38|15453.15|15333.15|15453.98|15333.98|15448.38|15328.38|10
1628139330000|2021-08-05 04:55:30|15453.37|15333.37|15451.38|15331.38|15453.37|15333.37|15450.91|15330.91|10
1628139340000|2021-08-05 04:55:40|15451.82|15331.82|15452.93|15332.93|15453.14|15333.14|15451.82|15331.82|9
1628139350000|2021-08-05 04:55:50|15453.2|15333.2|15455.82|15335.82|15455.82|15335.82|15453.2|15333.2|8
1628139360000|2021-08-05 04:56:00|15455.41|15335.41|15456.75|15336.75|15456.75|15336.75|15455.41|15335.41|8
1628139370000|2021-08-05 04:56:10|15456.83|15336.83|15460.06|15340.06|15460.06|15340.06|15456.82|15336.82|10
1628139380000|2021-08-05 04:56:20|15460.61|15340.61|15461.87|15341.87|15462.05|15342.05|15460.61|15340.61|9
1628139390000|2021-08-05 04:56:30|15461.78|15341.78|15461.63|15341.63|15461.88|15341.88|15461.58|15341.58|9
1628139400000|2021-08-05 04:56:40|15461.49|15341.49|15461.32|15341.32|15461.49|15341.49|15461.24|15341.24|8
1628139410000|2021-08-05 04:56:50|15461.15|15341.15|15457.61|15337.61|15461.17|15341.17|15457.61|15337.61|10
1628139420000|2021-08-05 04:57:00|15457.8|15337.8|15459.77|15339.77|15459.77|15339.77|15457.69|15337.69|10
1628139430000|2021-08-05 04:57:10|15460.05|15340.05|15461.47|15341.47|15461.89|15341.89|15459.69|15339.69|10
1628139440000|2021-08-05 04:57:20|15461.57|15341.57|15460.98|15340.98|15461.57|15341.57|15460.98|15340.98|10
1628139450000|2021-08-05 04:57:30|15460.93|15340.93|15466.82|15346.82|15466.82|15346.82|15460.93|15340.93|9
1628139460000|2021-08-05 04:57:40|15466.81|15346.81|15467.75|15347.75|15467.75|15347.75|15466.81|15346.81|7
1628139470000|2021-08-05 04:57:50|15467.99|15347.99|15466.69|15346.69|15468.59|15348.59|15466.69|15346.69|9
1628139480000|2021-08-05 04:58:00|15466.66|15346.66|15467.48|15347.48|15467.48|15347.48|15466.66|15346.66|9
1628139490000|2021-08-05 04:58:10|15467.47|15347.47|15468.33|15348.33|15468.33|15348.33|15466.65|15346.65|9
1628139500000|2021-08-05 04:58:20|15467.78|15347.78|15468.31|15348.31|15468.31|15348.31|15467.75|15347.75|7
1628139510000|2021-08-05 04:58:30|15468.37|15348.37|15468.49|15348.49|15468.85|15348.85|15468.36|15348.36|7
1628139520000|2021-08-05 04:58:40|15469.09|15349.09|15468.15|15348.15|15469.09|15349.09|15468.15|15348.15|8
1628139530000|2021-08-05 04:58:50|15468.08|15348.08|15470.6|15350.6|15470.6|15350.6|15468.08|15348.08|10
1628139540000|2021-08-05 04:59:00|15470.9|15350.9|15469.12|15349.12|15471.08|15351.08|15469.12|15349.12|9
1628139550000|2021-08-05 04:59:10|15470.16|15350.16|15471.53|15351.53|15471.53|15351.53|15468.94|15348.94|10
1628139560000|2021-08-05 04:59:20|15472.63|15352.63|15473.44|15353.44|15473.44|15353.44|15472.63|15352.63|9
1628139570000|2021-08-05 04:59:30|15473.42|15353.42|15470.07|15350.07|15473.42|15353.42|15470.07|15350.07|10
1628139580000|2021-08-05 04:59:40|15469.86|15349.86|15467.17|15347.17|15470.24|15350.24|15467.17|15347.17|9
1628139590000|2021-08-05 04:59:50|15466.9|15346.9|15465.89|15345.89|15466.9|15346.9|15465.68|15345.68|10
1628139600000|2021-08-05 05:00:00|15465.86|15345.86|15462|15342|15466.92|15346.92|15462|15342|10
1628139610000|2021-08-05 05:00:10|15460.68|15340.68|15453.62|15333.62|15460.68|15340.68|15453.62|15333.62|10
1628139620000|2021-08-05 05:00:20|15451.91|15331.91|15451.09|15331.09|15451.91|15331.91|15450.69|15330.69|10
1628139630000|2021-08-05 05:00:30|15450.72|15330.72|15450.03|15330.03|15451.51|15331.51|15450.03|15330.03|10
1628139640000|2021-08-05 05:00:40|15450.02|15330.02|15450.04|15330.04|15450.28|15330.28|15449.45|15329.45|10
1628139650000|2021-08-05 05:00:50|15449.86|15329.86|15446.14|15326.14|15449.86|15329.86|15446.14|15326.14|9
1628139660000|2021-08-05 05:01:00|15445.99|15325.99|15440.49|15320.49|15445.99|15325.99|15440.49|15320.49|10
1628139670000|2021-08-05 05:01:10|15440.3|15320.3|15439.4|15319.4|15440.64|15320.64|15437.82|15317.82|9
1628139680000|2021-08-05 05:01:20|15439.75|15319.75|15439.46|15319.46|15440.72|15320.72|15439.46|15319.46|10
1628139690000|2021-08-05 05:01:30|15439.36|15319.36|15440.09|15320.09|15440.29|15320.29|15439.36|15319.36|10
1628139700000|2021-08-05 05:01:40|15440.25|15320.25|15438.13|15318.13|15440.25|15320.25|15438.01|15318.01|10
1628139710000|2021-08-05 05:01:50|15438.73|15318.73|15438.88|15318.88|15439.73|15319.73|15438.64|15318.64|9
1628139720000|2021-08-05 05:02:00|15438.75|15318.75|15438.57|15318.57|15439.67|15319.67|15437.81|15317.81|9
1628139730000|2021-08-05 05:02:10|15438.6|15318.6|15440.17|15320.17|15440.75|15320.75|15438.6|15318.6|10
1628139740000|2021-08-05 05:02:20|15440.4|15320.4|15442.28|15322.28|15442.35|15322.35|15440.4|15320.4|9
1628139750000|2021-08-05 05:02:30|15441.96|15321.96|15442.02|15322.02|15442.2|15322.2|15441.92|15321.92|9
1628139760000|2021-08-05 05:02:40|15441.92|15321.92|15442.07|15322.07|15442.2|15322.2|15441.92|15321.92|10
1628139770000|2021-08-05 05:02:50|15442.47|15322.47|15445.39|15325.39|15445.39|15325.39|15442.47|15322.47|9
1628139780000|2021-08-05 05:03:00|15445.41|15325.41|15444.64|15324.64|15445.42|15325.42|15444.22|15324.22|9
1628139790000|2021-08-05 05:03:10|15444.85|15324.85|15445.71|15325.71|15445.71|15325.71|15444.78|15324.78|9
1628139800000|2021-08-05 05:03:20|15445.69|15325.69|15446.55|15326.55|15446.55|15326.55|15445.45|15325.45|10
1628139810000|2021-08-05 05:03:30|15446.62|15326.62|15447.03|15327.03|15447.12|15327.12|15446.62|15326.62|9
1628139820000|2021-08-05 05:03:40|15447.02|15327.02|15447.44|15327.44|15447.89|15327.89|15446.9|15326.9|9
1628139830000|2021-08-05 05:03:50|15447.63|15327.63|15451.38|15331.38|15451.58|15331.58|15447.63|15327.63|10
1628139840000|2021-08-05 05:04:00|15451.53|15331.53|15457.81|15337.81|15457.81|15337.81|15451.48|15331.48|10
1628139850000|2021-08-05 05:04:10|15457.48|15337.48|15460.71|15340.71|15460.71|15340.71|15457.48|15337.48|10
1628139860000|2021-08-05 05:04:20|15460.74|15340.74|15464.07|15344.07|15464.96|15344.96|15460.27|15340.27|10
1628139870000|2021-08-05 05:04:30|15464.72|15344.72|15464.67|15344.67|15465.06|15345.06|15464.43|15344.43|10
1628139880000|2021-08-05 05:04:40|15464.76|15344.76|15465.66|15345.66|15465.66|15345.66|15464.76|15344.76|9
1628139890000|2021-08-05 05:04:50|15465.65|15345.65|15465.62|15345.62|15466.46|15346.46|15465.59|15345.59|10
1628139900000|2021-08-05 05:05:00|15465.67|15345.67|15465.66|15345.66|15467.12|15347.12|15465.66|15345.66|9
1628139910000|2021-08-05 05:05:10|15465.52|15345.52|15466.21|15346.21|15467.17|15347.17|15465.06|15345.06|10
1628139920000|2021-08-05 05:05:20|15466.15|15346.15|15466.95|15346.95|15466.95|15346.95|15466.15|15346.15|7
1628139930000|2021-08-05 05:05:30|15467.08|15347.08|15467.83|15347.83|15467.84|15347.84|15467.08|15347.08|9
1628139940000|2021-08-05 05:05:40|15467.82|15347.82|15468.29|15348.29|15468.4|15348.4|15467.77|15347.77|7
1628139950000|2021-08-05 05:05:50|15468.42|15348.42|15469.05|15349.05|15469.6|15349.6|15468.42|15348.42|9
1628139960000|2021-08-05 05:06:00|15469.23|15349.23|15472.14|15352.14|15472.14|15352.14|15469.17|15349.17|9
1628139970000|2021-08-05 05:06:10|15472.51|15352.51|15479.25|15359.25|15479.25|15359.25|15472.51|15352.51|10
1628139980000|2021-08-05 05:06:20|15480.8|15360.8|15484.53|15364.53|15484.53|15364.53|15480.8|15360.8|10
1628139990000|2021-08-05 05:06:30|15484.2|15364.2|15484.12|15364.12|15484.2|15364.2|15483.43|15363.43|10
1628140000000|2021-08-05 05:06:40|15484.1|15364.1|15484.54|15364.54|15484.6|15364.6|15483.88|15363.88|9
1628140010000|2021-08-05 05:06:50|15484.48|15364.48|15485.27|15365.27|15485.45|15365.45|15484.48|15364.48|8
1628140020000|2021-08-05 05:07:00|15485.65|15365.65|15486.74|15366.74|15486.76|15366.76|15485.65|15365.65|9
1628140030000|2021-08-05 05:07:10|15485.69|15365.69|15487.03|15367.03|15487.03|15367.03|15485.63|15365.63|10
1628140040000|2021-08-05 05:07:20|15486.95|15366.95|15486.95|15366.95|15487.22|15367.22|15486.84|15366.84|9
1628140050000|2021-08-05 05:07:30|15486.83|15366.83|15486.94|15366.94|15486.94|15366.94|15486.63|15366.63|6
1628140060000|2021-08-05 05:07:40|15486.96|15366.96|15490.19|15370.19|15490.19|15370.19|15486.26|15366.26|10
1628140070000|2021-08-05 05:07:50|15490.76|15370.76|15496.98|15376.98|15497.67|15377.67|15490.76|15370.76|10
1628140080000|2021-08-05 05:08:00|15497.02|15377.02|15497.73|15377.73|15498.04|15378.04|15496.96|15376.96|9
1628140090000|2021-08-05 05:08:10|15498.12|15378.12|15498.35|15378.35|15498.96|15378.96|15498.1|15378.1|10
1628140100000|2021-08-05 05:08:20|15497.88|15377.88|15496.99|15376.99|15498.57|15378.57|15496.91|15376.91|10
1628140110000|2021-08-05 05:08:30|15497.29|15377.29|15496.08|15376.08|15497.29|15377.29|15496.06|15376.06|6
1628140120000|2021-08-05 05:08:40|15496.21|15376.21|15496.12|15376.12|15496.38|15376.38|15496.12|15376.12|8
1628140130000|2021-08-05 05:08:50|15496.05|15376.05|15497.78|15377.78|15497.78|15377.78|15496.05|15376.05|9
1628140140000|2021-08-05 05:09:00|15498.08|15378.08|15498.71|15378.71|15498.78|15378.78|15498.08|15378.08|8
1628140150000|2021-08-05 05:09:10|15498.72|15378.72|15498.71|15378.71|15499.19|15379.19|15498.35|15378.35|10
1628140160000|2021-08-05 05:09:20|15498.73|15378.73|15497.75|15377.75|15498.76|15378.76|15497.75|15377.75|9
1628140170000|2021-08-05 05:09:30|15497.76|15377.76|15498.75|15378.75|15498.75|15378.75|15497.51|15377.51|6
1628140180000|2021-08-05 05:09:40|15498.63|15378.63|15500.35|15380.35|15500.35|15380.35|15498.63|15378.63|8
1628140190000|2021-08-05 05:09:50|15500.44|15380.44|15500.61|15380.61|15501.35|15381.35|15500.23|15380.23|9
1628140200000|2021-08-05 05:10:00|15500.45|15380.45|15500.47|15380.47|15500.61|15380.61|15499.84|15379.84|9
1628140210000|2021-08-05 05:10:10|15501.57|15381.57|15501.63|15381.63|15501.63|15381.63|15501.49|15381.49|8
1628140220000|2021-08-05 05:10:20|15501.68|15381.68|15501.68|15381.68|15501.84|15381.84|15501.47|15381.47|7
1628140230000|2021-08-05 05:10:30|15501.65|15381.65|15500.26|15380.26|15502.27|15382.27|15500.26|15380.26|10
1628140240000|2021-08-05 05:10:40|15500.32|15380.32|15498.81|15378.81|15500.33|15380.33|15498.81|15378.81|9
1628140250000|2021-08-05 05:10:50|15498.8|15378.8|15499.77|15379.77|15499.8|15379.8|15498.68|15378.68|8
1628140260000|2021-08-05 05:11:00|15499.48|15379.48|15498.75|15378.75|15499.48|15379.48|15498.75|15378.75|8
1628140270000|2021-08-05 05:11:10|15498.42|15378.42|15498.76|15378.76|15498.76|15378.76|15497.79|15377.79|8
1628140280000|2021-08-05 05:11:20|15499.01|15379.01|15498.57|15378.57|15499.01|15379.01|15497.44|15377.44|9
1628140290000|2021-08-05 05:11:30|15498.78|15378.78|15499.26|15379.26|15499.26|15379.26|15498.77|15378.77|9
1628140300000|2021-08-05 05:11:40|15500.51|15380.51|15499.78|15379.78|15500.51|15380.51|15499.43|15379.43|10
1628140310000|2021-08-05 05:11:50|15500.05|15380.05|15499.7|15379.7|15500.11|15380.11|15499.7|15379.7|9
1628140320000|2021-08-05 05:12:00|15499.6|15379.6|15499.39|15379.39|15499.6|15379.6|15499.08|15379.08|8
1628140330000|2021-08-05 05:12:10|15500.5|15380.5|15499.41|15379.41|15500.5|15380.5|15499.39|15379.39|9
1628140340000|2021-08-05 05:12:20|15499.45|15379.45|15500.31|15380.31|15500.31|15380.31|15499.02|15379.02|9
1628140350000|2021-08-05 05:12:30|15500.3|15380.3|15501.65|15381.65|15501.65|15381.65|15500.22|15380.22|9
1628140360000|2021-08-05 05:12:40|15501.76|15381.76|15500.57|15380.57|15501.78|15381.78|15500.57|15380.57|10
1628140370000|2021-08-05 05:12:50|15500.54|15380.54|15499.99|15379.99|15500.74|15380.74|15499.99|15379.99|10
1628140380000|2021-08-05 05:13:00|15499.95|15379.95|15501.3|15381.3|15501.3|15381.3|15499.92|15379.92|7
1628140390000|2021-08-05 05:13:10|15501.1|15381.1|15500.65|15380.65|15501.67|15381.67|15500.32|15380.32|8
1628140400000|2021-08-05 05:13:20|15500.66|15380.66|15500.77|15380.77|15500.85|15380.85|15500.66|15380.66|6
1628140410000|2021-08-05 05:13:30|15500.73|15380.73|15500.68|15380.68|15501.03|15381.03|15500.68|15380.68|9
1628140420000|2021-08-05 05:13:40|15500.63|15380.63|15499.58|15379.58|15500.87|15380.87|15499.58|15379.58|8
1628140430000|2021-08-05 05:13:50|15499|15379|15498.04|15378.04|15499|15379|15498.04|15378.04|9
1628140440000|2021-08-05 05:14:00|15497.14|15377.14|15494.33|15374.33|15497.14|15377.14|15493.79|15373.79|10
1628140450000|2021-08-05 05:14:10|15494.25|15374.25|15495.66|15375.66|15495.87|15375.87|15494.25|15374.25|9
1628140460000|2021-08-05 05:14:20|15495.51|15375.51|15496.89|15376.89|15497.07|15377.07|15495.51|15375.51|8
1628140470000|2021-08-05 05:14:30|15497.71|15377.71|15498|15378|15498|15378|15497.49|15377.49|9
1628140480000|2021-08-05 05:14:40|15497.81|15377.81|15496.69|15376.69|15497.89|15377.89|15496.55|15376.55|8
1628140490000|2021-08-05 05:14:50|15496.82|15376.82|15496.5|15376.5|15496.85|15376.85|15496.5|15376.5|10
1628140500000|2021-08-05 05:15:00|15496.52|15376.52|15496.19|15376.19|15496.75|15376.75|15496.19|15376.19|10
1628140510000|2021-08-05 05:15:10|15496.24|15376.24|15494.9|15374.9|15496.24|15376.24|15494.9|15374.9|10
1628140520000|2021-08-05 05:15:20|15495.95|15375.95|15494.44|15374.44|15495.95|15375.95|15494.44|15374.44|9
1628140530000|2021-08-05 05:15:30|15494.21|15374.21|15493.79|15373.79|15494.21|15374.21|15493.28|15373.28|10
1628140540000|2021-08-05 05:15:40|15494.13|15374.13|15495.95|15375.95|15495.95|15375.95|15494.13|15374.13|9
1628140550000|2021-08-05 05:15:50|15496|15376|15498.16|15378.16|15498.18|15378.18|15495.83|15375.83|10
1628140560000|2021-08-05 05:16:00|15498.17|15378.17|15497.84|15377.84|15498.81|15378.81|15497.44|15377.44|8
1628140570000|2021-08-05 05:16:10|15498.12|15378.12|15499.78|15379.78|15499.82|15379.82|15498.12|15378.12|9
1628140580000|2021-08-05 05:16:20|15499.03|15379.03|15499.79|15379.79|15500.2|15380.2|15499.03|15379.03|9
1628140590000|2021-08-05 05:16:30|15499.67|15379.67|15499.77|15379.77|15500.96|15380.96|15499.67|15379.67|9
1628140600000|2021-08-05 05:16:40|15500.02|15380.02|15500.45|15380.45|15501.47|15381.47|15500.02|15380.02|9
1628140610000|2021-08-05 05:16:50|15500.46|15380.46|15500.35|15380.35|15500.64|15380.64|15500.24|15380.24|7
1628140620000|2021-08-05 05:17:00|15500.49|15380.49|15498.31|15378.31|15500.49|15380.49|15498.31|15378.31|9
1628140630000|2021-08-05 05:17:10|15498.2|15378.2|15497.79|15377.79|15499.25|15379.25|15497.79|15377.79|8
1628140640000|2021-08-05 05:17:20|15498.79|15378.79|15498.4|15378.4|15498.79|15378.79|15497.82|15377.82|9
1628140650000|2021-08-05 05:17:30|15498.37|15378.37|15497.43|15377.43|15498.48|15378.48|15497.43|15377.43|6
1628140660000|2021-08-05 05:17:40|15497.55|15377.55|15497.43|15377.43|15497.55|15377.55|15496.38|15376.38|9
1628140670000|2021-08-05 05:17:50|15497.41|15377.41|15497.62|15377.62|15497.64|15377.64|15497.41|15377.41|7
1628140680000|2021-08-05 05:18:00|15497.32|15377.32|15496.86|15376.86|15497.99|15377.99|15496.86|15376.86|10
1628140690000|2021-08-05 05:18:10|15497.78|15377.78|15496.62|15376.62|15498.75|15378.75|15496.62|15376.62|10
1628140700000|2021-08-05 05:18:20|15496.6|15376.6|15499.46|15379.46|15499.46|15379.46|15496.6|15376.6|10
1628140710000|2021-08-05 05:18:30|15499.93|15379.93|15498.82|15378.82|15499.96|15379.96|15498.49|15378.49|10
1628140720000|2021-08-05 05:18:40|15498.72|15378.72|15503.73|15383.73|15503.73|15383.73|15498.72|15378.72|10
1628140730000|2021-08-05 05:18:50|15504.37|15384.37|15503.24|15383.24|15504.54|15384.54|15503.17|15383.17|10
1628140740000|2021-08-05 05:19:00|15503.23|15383.23|15504.65|15384.65|15505.08|15385.08|15503.23|15383.23|10
1628140750000|2021-08-05 05:19:10|15504.88|15384.88|15506.75|15386.75|15506.9|15386.9|15504.88|15384.88|10
1628140760000|2021-08-05 05:19:20|15507.08|15387.08|15513.02|15393.02|15513.02|15393.02|15507.08|15387.08|10
1628140770000|2021-08-05 05:19:30|15513.13|15393.13|15516.59|15396.59|15516.6|15396.6|15513.13|15393.13|10
1628140780000|2021-08-05 05:19:40|15516.65|15396.65|15516.72|15396.72|15516.95|15396.95|15516.47|15396.47|10
1628140790000|2021-08-05 05:19:50|15516.74|15396.74|15521.61|15401.61|15521.61|15401.61|15516.64|15396.64|10
1628140800000|2021-08-05 05:20:00|15521.79|15401.79|15521.18|15401.18|15522.23|15402.23|15521.11|15401.11|10
1628140810000|2021-08-05 05:20:10|15521.7|15401.7|15518.63|15398.63|15521.7|15401.7|15517.47|15397.47|10
1628140820000|2021-08-05 05:20:20|15518.13|15398.13|15513.15|15393.15|15518.13|15398.13|15513.15|15393.15|10
1628140830000|2021-08-05 05:20:30|15513.07|15393.07|15513.58|15393.58|15513.64|15393.64|15512.97|15392.97|9
1628140840000|2021-08-05 05:20:40|15513.9|15393.9|15514.55|15394.55|15514.63|15394.63|15513.65|15393.65|10
1628140850000|2021-08-05 05:20:50|15514.52|15394.52|15514.97|15394.97|15515.5|15395.5|15514.52|15394.52|9
1628140860000|2021-08-05 05:21:00|15514.96|15394.96|15513.71|15393.71|15514.96|15394.96|15513.62|15393.62|10
1628140870000|2021-08-05 05:21:10|15513.54|15393.54|15513.07|15393.07|15513.56|15393.56|15512.8|15392.8|9
1628140880000|2021-08-05 05:21:20|15513.08|15393.08|15511.66|15391.66|15513.08|15393.08|15511.66|15391.66|10
1628140890000|2021-08-05 05:21:30|15510.72|15390.72|15511.56|15391.56|15511.56|15391.56|15510.46|15390.46|10
1628140900000|2021-08-05 05:21:40|15512.29|15392.29|15510.72|15390.72|15512.71|15392.71|15509.75|15389.75|10
1628140910000|2021-08-05 05:21:50|15510.53|15390.53|15509.59|15389.59|15510.66|15390.66|15509.59|15389.59|9
1628140920000|2021-08-05 05:22:00|15509.52|15389.52|15508.81|15388.81|15509.52|15389.52|15508.65|15388.65|10
1628140930000|2021-08-05 05:22:10|15508.96|15388.96|15508.68|15388.68|15508.96|15388.96|15508.6|15388.6|9
1628140940000|2021-08-05 05:22:20|15508.63|15388.63|15508.42|15388.42|15508.74|15388.74|15508.33|15388.33|10
1628140950000|2021-08-05 05:22:30|15508.41|15388.41|15503.72|15383.72|15508.41|15388.41|15503.72|15383.72|10
1628140960000|2021-08-05 05:22:40|15503.34|15383.34|15500.71|15380.71|15503.34|15383.34|15500.33|15380.33|10
1628140970000|2021-08-05 05:22:50|15500.74|15380.74|15502.15|15382.15|15502.15|15382.15|15500.74|15380.74|10
1628140980000|2021-08-05 05:23:00|15501.88|15381.88|15498.55|15378.55|15502.09|15382.09|15498.55|15378.55|10
1628140990000|2021-08-05 05:23:10|15498.62|15378.62|15502.07|15382.07|15502.09|15382.09|15498.62|15378.62|8
1628141000000|2021-08-05 05:23:20|15502.49|15382.49|15501.99|15381.99|15503.21|15383.21|15501.99|15381.99|9
1628141010000|2021-08-05 05:23:30|15501.88|15381.88|15501.85|15381.85|15501.88|15381.88|15501.08|15381.08|9
1628141020000|2021-08-05 05:23:40|15501.71|15381.71|15500.45|15380.45|15502.01|15382.01|15500.45|15380.45|10
1628141030000|2021-08-05 05:23:50|15500.27|15380.27|15501.98|15381.98|15502.23|15382.23|15500.16|15380.16|9
1628141040000|2021-08-05 05:24:00|15501.8|15381.8|15500.54|15380.54|15501.97|15381.97|15500.42|15380.42|9
1628141050000|2021-08-05 05:24:10|15500.53|15380.53|15500.93|15380.93|15500.93|15380.93|15499.98|15379.98|9
1628141060000|2021-08-05 05:24:20|15501.15|15381.15|15503.83|15383.83|15503.83|15383.83|15501.15|15381.15|10
1628141070000|2021-08-05 05:24:30|15503.96|15383.96|15504.96|15384.96|15505.29|15385.29|15503.96|15383.96|7
1628141080000|2021-08-05 05:24:40|15505.04|15385.04|15504.05|15384.05|15505.04|15385.04|15504.05|15384.05|8
1628141090000|2021-08-05 05:24:50|15504.17|15384.17|15503.85|15383.85|15504.37|15384.37|15503.26|15383.26|9
1628141100000|2021-08-05 05:25:00|15503.89|15383.89|15506.55|15386.55|15506.55|15386.55|15503.89|15383.89|8
1628141110000|2021-08-05 05:25:10|15506.58|15386.58|15507.77|15387.77|15507.84|15387.84|15506.24|15386.24|10
1628141120000|2021-08-05 05:25:20|15507.05|15387.05|15504.71|15384.71|15507.05|15387.05|15504.71|15384.71|10
1628141130000|2021-08-05 05:25:30|15504.64|15384.64|15503.54|15383.54|15505.34|15385.34|15503.54|15383.54|9
1628141140000|2021-08-05 05:25:40|15503.13|15383.13|15503.09|15383.09|15503.13|15383.13|15502.9|15382.9|10
1628141150000|2021-08-05 05:25:50|15503.01|15383.01|15503.06|15383.06|15503.16|15383.16|15501.83|15381.83|10
1628141160000|2021-08-05 05:26:00|15503.07|15383.07|15503.17|15383.17|15503.8|15383.8|15502.8|15382.8|9
1628141170000|2021-08-05 05:26:10|15503.33|15383.33|15504.73|15384.73|15504.92|15384.92|15503.33|15383.33|9
1628141180000|2021-08-05 05:26:20|15504.71|15384.71|15502.84|15382.84|15504.71|15384.71|15502.84|15382.84|10
1628141190000|2021-08-05 05:26:30|15502.83|15382.83|15503.04|15383.04|15503.04|15383.04|15502.47|15382.47|9
1628141200000|2021-08-05 05:26:40|15503.09|15383.09|15502.57|15382.57|15503.09|15383.09|15502.57|15382.57|7
1628141210000|2021-08-05 05:26:50|15502.58|15382.58|15502.62|15382.62|15502.75|15382.75|15502.58|15382.58|6
1628141220000|2021-08-05 05:27:00|15502.45|15382.45|15502.29|15382.29|15502.55|15382.55|15502.29|15382.29|7
1628141230000|2021-08-05 05:27:10|15502.33|15382.33|15502.34|15382.34|15502.78|15382.78|15502.06|15382.06|9
1628141240000|2021-08-05 05:27:20|15502.26|15382.26|15501.32|15381.32|15502.26|15382.26|15500.97|15380.97|10
1628141250000|2021-08-05 05:27:30|15501.31|15381.31|15501.55|15381.55|15501.7|15381.7|15501.31|15381.31|8
1628141260000|2021-08-05 05:27:40|15501.32|15381.32|15499.27|15379.27|15501.32|15381.32|15499.27|15379.27|10
1628141270000|2021-08-05 05:27:50|15499.22|15379.22|15497.45|15377.45|15499.22|15379.22|15497.45|15377.45|10
1628141280000|2021-08-05 05:28:00|15496.85|15376.85|15494.03|15374.03|15496.85|15376.85|15494.03|15374.03|10
1628141290000|2021-08-05 05:28:10|15494.38|15374.38|15494.9|15374.9|15495.08|15375.08|15494.03|15374.03|9
1628141300000|2021-08-05 05:28:20|15494.96|15374.96|15493.51|15373.51|15495.07|15375.07|15493.51|15373.51|10
1628141310000|2021-08-05 05:28:30|15493.36|15373.36|15491.44|15371.44|15493.36|15373.36|15491.44|15371.44|9
1628141320000|2021-08-05 05:28:40|15491.52|15371.52|15488.95|15368.95|15491.59|15371.59|15488.95|15368.95|10
1628141330000|2021-08-05 05:28:50|15488.2|15368.2|15485.61|15365.61|15488.2|15368.2|15485.3|15365.3|10
1628141340000|2021-08-05 05:29:00|15486.06|15366.06|15486.24|15366.24|15486.61|15366.61|15485.8|15365.8|10
1628141350000|2021-08-05 05:29:10|15486.54|15366.54|15486.86|15366.86|15486.86|15366.86|15485.35|15365.35|9
1628141360000|2021-08-05 05:29:20|15486.89|15366.89|15486.2|15366.2|15486.89|15366.89|15485.09|15365.09|10
1628141370000|2021-08-05 05:29:30|15485.96|15365.96|15488.57|15368.57|15488.6|15368.6|15485.96|15365.96|9
1628141380000|2021-08-05 05:29:40|15488.84|15368.84|15488.29|15368.29|15488.84|15368.84|15488.04|15368.04|9
1628141390000|2021-08-05 05:29:50|15488.22|15368.22|15488.98|15368.98|15488.98|15368.98|15488.22|15368.22|9
1628141400000|2021-08-05 05:30:00|15489.18|15369.18|15485.58|15365.58|15489.18|15369.18|15485.58|15365.58|10
1628141410000|2021-08-05 05:30:10|15484.44|15364.44|15483.18|15363.18|15484.44|15364.44|15483.18|15363.18|10
1628141420000|2021-08-05 05:30:20|15483.19|15363.19|15482.56|15362.56|15483.19|15363.19|15482.49|15362.49|9
1628141430000|2021-08-05 05:30:30|15482.01|15362.01|15481.4|15361.4|15483.16|15363.16|15481.4|15361.4|10
1628141440000|2021-08-05 05:30:40|15481.12|15361.12|15479.14|15359.14|15481.12|15361.12|15479.02|15359.02|10
1628141450000|2021-08-05 05:30:50|15478.51|15358.51|15479.74|15359.74|15479.74|15359.74|15478.51|15358.51|10
1628141460000|2021-08-05 05:31:00|15479.84|15359.84|15479.17|15359.17|15480.18|15360.18|15479.17|15359.17|8
1628141470000|2021-08-05 05:31:10|15478.85|15358.85|15478.37|15358.37|15478.89|15358.89|15477.68|15357.68|10
1628141480000|2021-08-05 05:31:20|15478.51|15358.51|15478.11|15358.11|15478.52|15358.52|15477.4|15357.4|9
1628141490000|2021-08-05 05:31:30|15477.82|15357.82|15477.86|15357.86|15478.13|15358.13|15477.65|15357.65|7
1628141500000|2021-08-05 05:31:40|15477.97|15357.97|15477.46|15357.46|15477.97|15357.97|15477.46|15357.46|7
1628141510000|2021-08-05 05:31:50|15477.55|15357.55|15477.23|15357.23|15477.55|15357.55|15477.23|15357.23|6
1628141520000|2021-08-05 05:32:00|15477.27|15357.27|15477.28|15357.28|15477.33|15357.33|15477.15|15357.15|7
1628141530000|2021-08-05 05:32:10|15477.32|15357.32|15477.57|15357.57|15477.57|15357.57|15477.3|15357.3|8
1628141540000|2021-08-05 05:32:20|15477.86|15357.86|15478.9|15358.9|15479.31|15359.31|15477.86|15357.86|9
1628141550000|2021-08-05 05:32:30|15478.85|15358.85|15479.25|15359.25|15479.37|15359.37|15478.4|15358.4|9
1628141560000|2021-08-05 05:32:40|15479.22|15359.22|15475.94|15355.94|15479.22|15359.22|15475.94|15355.94|9
1628141570000|2021-08-05 05:32:50|15475.82|15355.82|15472.78|15352.78|15475.82|15355.82|15472.78|15352.78|10
1628141580000|2021-08-05 05:33:00|15473.23|15353.23|15473.85|15353.85|15473.89|15353.89|15473.23|15353.23|8
1628141590000|2021-08-05 05:33:10|15474.01|15354.01|15474.9|15354.9|15474.91|15354.91|15474.01|15354.01|10
1628141600000|2021-08-05 05:33:20|15474.79|15354.79|15473.68|15353.68|15474.94|15354.94|15473.68|15353.68|9
1628141610000|2021-08-05 05:33:30|15473.24|15353.24|15473.26|15353.26|15473.33|15353.33|15473.13|15353.13|8
1628141620000|2021-08-05 05:33:40|15473.29|15353.29|15474.02|15354.02|15474.24|15354.24|15473.29|15353.29|9
1628141630000|2021-08-05 05:33:50|15473.84|15353.84|15473.83|15353.83|15474.21|15354.21|15473.83|15353.83|8
1628141640000|2021-08-05 05:34:00|15473.7|15353.7|15476.05|15356.05|15476.05|15356.05|15473.7|15353.7|10
1628141650000|2021-08-05 05:34:10|15476.3|15356.3|15477.46|15357.46|15477.68|15357.68|15476.3|15356.3|10
1628141660000|2021-08-05 05:34:20|15477.45|15357.45|15477.97|15357.97|15478.19|15358.19|15477.09|15357.09|9
1628141670000|2021-08-05 05:34:30|15478.01|15358.01|15478.36|15358.36|15479.25|15359.25|15476.92|15356.92|9
1628141680000|2021-08-05 05:34:40|15478.71|15358.71|15478.42|15358.42|15478.76|15358.76|15478.42|15358.42|9
1628141690000|2021-08-05 05:34:50|15478.43|15358.43|15476.62|15356.62|15478.43|15358.43|15476.62|15356.62|8
1628141700000|2021-08-05 05:35:00|15476.48|15356.48|15476.24|15356.24|15477.23|15357.23|15476.24|15356.24|10
1628141710000|2021-08-05 05:35:10|15476.02|15356.02|15476.35|15356.35|15476.77|15356.77|15476.02|15356.02|10
1628141720000|2021-08-05 05:35:20|15476.59|15356.59|15473.22|15353.22|15476.59|15356.59|15473.22|15353.22|10
1628141730000|2021-08-05 05:35:30|15472.97|15352.97|15472.23|15352.23|15472.97|15352.97|15472.08|15352.08|10
1628141740000|2021-08-05 05:35:40|15472.28|15352.28|15472.44|15352.44|15472.55|15352.55|15472.22|15352.22|8
1628141750000|2021-08-05 05:35:50|15472.42|15352.42|15472.1|15352.1|15472.42|15352.42|15472.1|15352.1|9
1628141760000|2021-08-05 05:36:00|15472.08|15352.08|15470.7|15350.7|15472.08|15352.08|15470.7|15350.7|10
1628141770000|2021-08-05 05:36:10|15470.05|15350.05|15468.16|15348.16|15470.05|15350.05|15467.94|15347.94|9
1628141780000|2021-08-05 05:36:20|15467.77|15347.77|15467.2|15347.2|15467.77|15347.77|15466.77|15346.77|10
1628141790000|2021-08-05 05:36:30|15467.51|15347.51|15468.11|15348.11|15468.12|15348.12|15467.24|15347.24|9
1628141800000|2021-08-05 05:36:40|15468.78|15348.78|15468.79|15348.79|15468.9|15348.9|15468.72|15348.72|7
1628141810000|2021-08-05 05:36:50|15468.7|15348.7|15468.38|15348.38|15468.7|15348.7|15467.95|15347.95|10
1628141820000|2021-08-05 05:37:00|15469.27|15349.27|15469.16|15349.16|15469.27|15349.27|15468.69|15348.69|9
1628141830000|2021-08-05 05:37:10|15468.69|15348.69|15468.38|15348.38|15468.75|15348.75|15467.24|15347.24|8
1628141840000|2021-08-05 05:37:20|15468.26|15348.26|15467.2|15347.2|15468.26|15348.26|15466.99|15346.99|9
1628141850000|2021-08-05 05:37:30|15467.46|15347.46|15465.52|15345.52|15467.46|15347.46|15465.52|15345.52|10
1628141860000|2021-08-05 05:37:40|15464.98|15344.98|15465.73|15345.73|15465.73|15345.73|15464.59|15344.59|9
1628141870000|2021-08-05 05:37:50|15465.62|15345.62|15467.08|15347.08|15467.08|15347.08|15465.62|15345.62|9
1628141880000|2021-08-05 05:38:00|15467.09|15347.09|15467.87|15347.87|15467.87|15347.87|15466.7|15346.7|10
1628141890000|2021-08-05 05:38:10|15468.35|15348.35|15469.72|15349.72|15469.72|15349.72|15468.22|15348.22|9
1628141900000|2021-08-05 05:38:20|15469.87|15349.87|15468.37|15348.37|15470.87|15350.87|15468.37|15348.37|7
1628141910000|2021-08-05 05:38:30|15468.33|15348.33|15469.09|15349.09|15469.09|15349.09|15468.29|15348.29|8
1628141920000|2021-08-05 05:38:40|15469.1|15349.1|15470.3|15350.3|15471.11|15351.11|15468.71|15348.71|9
1628141930000|2021-08-05 05:38:50|15470.02|15350.02|15470.62|15350.62|15470.62|15350.62|15469.2|15349.2|10
1628141940000|2021-08-05 05:39:00|15471.49|15351.49|15470.64|15350.64|15472.29|15352.29|15470.64|15350.64|10
1628141950000|2021-08-05 05:39:10|15470.86|15350.86|15471.8|15351.8|15471.87|15351.87|15470.86|15350.86|8
1628141960000|2021-08-05 05:39:20|15472.9|15352.9|15475.67|15355.67|15475.68|15355.68|15472.9|15352.9|10
1628141970000|2021-08-05 05:39:30|15475.87|15355.87|15476.15|15356.15|15476.5|15356.5|15475.74|15355.74|9
1628141980000|2021-08-05 05:39:40|15475.88|15355.88|15475.1|15355.1|15475.88|15355.88|15475.1|15355.1|10
1628141990000|2021-08-05 05:39:50|15475.05|15355.05|15475.34|15355.34|15475.34|15355.34|15474.98|15354.98|9
1628142000000|2021-08-05 05:40:00|15475.28|15355.28|15475.49|15355.49|15475.49|15355.49|15475.22|15355.22|9
1628142010000|2021-08-05 05:40:10|15475.53|15355.53|15473.94|15353.94|15475.53|15355.53|15472.68|15352.68|10
1628142020000|2021-08-05 05:40:20|15474.5|15354.5|15475.15|15355.15|15475.15|15355.15|15474.5|15354.5|10
1628142030000|2021-08-05 05:40:30|15475.47|15355.47|15474.87|15354.87|15475.47|15355.47|15474.76|15354.76|9
1628142040000|2021-08-05 05:40:40|15474.84|15354.84|15475.9|15355.9|15475.9|15355.9|15474.84|15354.84|7
1628142050000|2021-08-05 05:40:50|15475.77|15355.77|15476.33|15356.33|15476.33|15356.33|15475.7|15355.7|8
1628142060000|2021-08-05 05:41:00|15477.33|15357.33|15476.79|15356.79|15477.81|15357.81|15476.67|15356.67|10
1628142070000|2021-08-05 05:41:10|15476.75|15356.75|15479.43|15359.43|15479.43|15359.43|15476.75|15356.75|10
1628142080000|2021-08-05 05:41:20|15479.99|15359.99|15481.26|15361.26|15481.26|15361.26|15479.99|15359.99|10
1628142090000|2021-08-05 05:41:30|15481.47|15361.47|15483.2|15363.2|15483.47|15363.47|15481.47|15361.47|10
1628142100000|2021-08-05 05:41:40|15483.12|15363.12|15480.54|15360.54|15483.12|15363.12|15480.54|15360.54|10
1628142110000|2021-08-05 05:41:50|15480.4|15360.4|15481.88|15361.88|15481.88|15361.88|15480.3|15360.3|9
1628142120000|2021-08-05 05:42:00|15482.21|15362.21|15486.67|15366.67|15486.69|15366.69|15482.21|15362.21|10
1628142130000|2021-08-05 05:42:10|15486.53|15366.53|15488.74|15368.74|15488.74|15368.74|15486.53|15366.53|8
1628142140000|2021-08-05 05:42:20|15488.91|15368.91|15486.75|15366.75|15489.11|15369.11|15486.56|15366.56|10
1628142150000|2021-08-05 05:42:30|15486.83|15366.83|15487.33|15367.33|15487.33|15367.33|15486.83|15366.83|7
1628142160000|2021-08-05 05:42:40|15487.5|15367.5|15487.99|15367.99|15488.01|15368.01|15487.42|15367.42|10
1628142170000|2021-08-05 05:42:50|15488.61|15368.61|15490.8|15370.8|15490.83|15370.83|15488.6|15368.6|10
1628142180000|2021-08-05 05:43:00|15490.87|15370.87|15491.13|15371.13|15491.23|15371.23|15490.87|15370.87|8
1628142190000|2021-08-05 05:43:10|15491.06|15371.06|15490.73|15370.73|15491.1|15371.1|15490.73|15370.73|6
1628142200000|2021-08-05 05:43:20|15490.74|15370.74|15490.06|15370.06|15490.74|15370.74|15490.06|15370.06|8
1628142210000|2021-08-05 05:43:30|15489.86|15369.86|15487.73|15367.73|15489.94|15369.94|15487.73|15367.73|10
1628142220000|2021-08-05 05:43:40|15487.69|15367.69|15486.9|15366.9|15487.69|15367.69|15486.89|15366.89|9
1628142230000|2021-08-05 05:43:50|15486.14|15366.14|15483.74|15363.74|15486.14|15366.14|15483.73|15363.73|10
1628142240000|2021-08-05 05:44:00|15483.37|15363.37|15483.96|15363.96|15484.66|15364.66|15483.32|15363.32|10
1628142250000|2021-08-05 05:44:10|15483.93|15363.93|15485.88|15365.88|15485.88|15365.88|15483.93|15363.93|10
1628142260000|2021-08-05 05:44:20|15486.65|15366.65|15491.09|15371.09|15491.2|15371.2|15486.65|15366.65|10
1628142270000|2021-08-05 05:44:30|15491.07|15371.07|15492.6|15372.6|15492.6|15372.6|15491.07|15371.07|10
1628142280000|2021-08-05 05:44:40|15492.77|15372.77|15494.12|15374.12|15494.42|15374.42|15492.77|15372.77|10
1628142290000|2021-08-05 05:44:50|15493.94|15373.94|15494.04|15374.04|15494.04|15374.04|15493.71|15373.71|9
1628142300000|2021-08-05 05:45:00|15494.19|15374.19|15495.64|15375.64|15495.64|15375.64|15494.19|15374.19|10
1628142310000|2021-08-05 05:45:10|15496.06|15376.06|15495.98|15375.98|15496.44|15376.44|15495.98|15375.98|10
1628142320000|2021-08-05 05:45:20|15496.03|15376.03|15494.66|15374.66|15497.16|15377.16|15494.66|15374.66|10
1628142330000|2021-08-05 05:45:30|15494.41|15374.41|15491.98|15371.98|15494.43|15374.43|15491.98|15371.98|10
1628142340000|2021-08-05 05:45:40|15491.91|15371.91|15490.34|15370.34|15491.91|15371.91|15490.34|15370.34|10
1628142350000|2021-08-05 05:45:50|15490.31|15370.31|15489.55|15369.55|15490.7|15370.7|15489.55|15369.55|10
1628142360000|2021-08-05 05:46:00|15490.41|15370.41|15488.44|15368.44|15490.41|15370.41|15488.44|15368.44|9
1628142370000|2021-08-05 05:46:10|15488.32|15368.32|15487.24|15367.24|15488.77|15368.77|15487.24|15367.24|10
1628142380000|2021-08-05 05:46:20|15486.93|15366.93|15485.42|15365.42|15486.93|15366.93|15485.36|15365.36|9
1628142390000|2021-08-05 05:46:30|15484.71|15364.71|15483.79|15363.79|15484.83|15364.83|15483.79|15363.79|9
1628142400000|2021-08-05 05:46:40|15483.78|15363.78|15484.8|15364.8|15484.8|15364.8|15483.75|15363.75|10
1628142410000|2021-08-05 05:46:50|15484.66|15364.66|15485.12|15365.12|15485.32|15365.32|15484.66|15364.66|10
1628142420000|2021-08-05 05:47:00|15485.14|15365.14|15484.59|15364.59|15485.21|15365.21|15484.59|15364.59|9
1628142430000|2021-08-05 05:47:10|15484.14|15364.14|15484.44|15364.44|15484.68|15364.68|15483.79|15363.79|10
1628142440000|2021-08-05 05:47:20|15484.61|15364.61|15483.72|15363.72|15484.61|15364.61|15483.72|15363.72|9
1628142450000|2021-08-05 05:47:30|15483.57|15363.57|15481.05|15361.05|15483.57|15363.57|15481.05|15361.05|9
1628142460000|2021-08-05 05:47:40|15480.75|15360.75|15478.74|15358.74|15480.8|15360.8|15478.62|15358.62|10
1628142470000|2021-08-05 05:47:50|15478.97|15358.97|15479|15359|15479|15359|15478.62|15358.62|10
1628142480000|2021-08-05 05:48:00|15478.87|15358.87|15478.69|15358.69|15479.1|15359.1|15478.58|15358.58|10
1628142490000|2021-08-05 05:48:10|15478.75|15358.75|15478.69|15358.69|15478.97|15358.97|15478.66|15358.66|10
1628142500000|2021-08-05 05:48:20|15478.82|15358.82|15478.62|15358.62|15480.02|15360.02|15478.62|15358.62|9
1628142510000|2021-08-05 05:48:30|15478.06|15358.06|15475.45|15355.45|15478.06|15358.06|15475.13|15355.13|10
1628142520000|2021-08-05 05:48:40|15475.42|15355.42|15474.5|15354.5|15475.47|15355.47|15474.43|15354.43|8
1628142530000|2021-08-05 05:48:50|15474.49|15354.49|15474.21|15354.21|15474.83|15354.83|15474.21|15354.21|8
1628142540000|2021-08-05 05:49:00|15474.38|15354.38|15475.15|15355.15|15475.88|15355.88|15474.37|15354.37|10
1628142550000|2021-08-05 05:49:10|15475.62|15355.62|15477.21|15357.21|15477.21|15357.21|15475.62|15355.62|8
1628142560000|2021-08-05 05:49:20|15477.1|15357.1|15480.35|15360.35|15480.35|15360.35|15477.05|15357.05|10
1628142570000|2021-08-05 05:49:30|15480.68|15360.68|15481.24|15361.24|15481.42|15361.42|15480.68|15360.68|9
1628142580000|2021-08-05 05:49:40|15481.53|15361.53|15481.73|15361.73|15481.85|15361.85|15481.53|15361.53|8
1628142590000|2021-08-05 05:49:50|15480.71|15360.71|15481.83|15361.83|15481.83|15361.83|15480.71|15360.71|8
1628142600000|2021-08-05 05:50:00|15482.27|15362.27|15484.76|15364.76|15484.76|15364.76|15482.27|15362.27|10
1628142610000|2021-08-05 05:50:10|15484.39|15364.39|15484.45|15364.45|15484.45|15364.45|15484.01|15364.01|10
1628142620000|2021-08-05 05:50:20|15484.49|15364.49|15484.31|15364.31|15484.86|15364.86|15483.7|15363.7|10
1628142630000|2021-08-05 05:50:30|15484.3|15364.3|15484.35|15364.35|15484.35|15364.35|15484.21|15364.21|8
1628142640000|2021-08-05 05:50:40|15484.09|15364.09|15485.07|15365.07|15485.07|15365.07|15483.4|15363.4|8
1628142650000|2021-08-05 05:50:50|15484.92|15364.92|15484.23|15364.23|15485.45|15365.45|15484.23|15364.23|10
1628142660000|2021-08-05 05:51:00|15484.43|15364.43|15486.96|15366.96|15486.96|15366.96|15484.43|15364.43|9
1628142670000|2021-08-05 05:51:10|15487.02|15367.02|15488.31|15368.31|15488.31|15368.31|15486.63|15366.63|10
1628142680000|2021-08-05 05:51:20|15488.9|15368.9|15490.85|15370.85|15490.85|15370.85|15488.9|15368.9|9
1628142690000|2021-08-05 05:51:30|15490.98|15370.98|15494.09|15374.09|15494.09|15374.09|15490.98|15370.98|10
1628142700000|2021-08-05 05:51:40|15494.21|15374.21|15494.78|15374.78|15494.78|15374.78|15493.78|15373.78|10
1628142710000|2021-08-05 05:51:50|15495.04|15375.04|15495.98|15375.98|15495.98|15375.98|15494.97|15374.97|9
1628142720000|2021-08-05 05:52:00|15496.19|15376.19|15495.76|15375.76|15496.86|15376.86|15495.54|15375.54|10
1628142730000|2021-08-05 05:52:10|15495.54|15375.54|15496.39|15376.39|15496.57|15376.57|15495.28|15375.28|9
1628142740000|2021-08-05 05:52:20|15496.4|15376.4|15499.39|15379.39|15499.39|15379.39|15496.31|15376.31|10
1628142750000|2021-08-05 05:52:30|15499.97|15379.97|15502.96|15382.96|15502.96|15382.96|15499.97|15379.97|10
1628142760000|2021-08-05 05:52:40|15503.51|15383.51|15506.53|15386.53|15506.53|15386.53|15503.51|15383.51|10
1628142770000|2021-08-05 05:52:50|15506.77|15386.77|15507.35|15387.35|15507.35|15387.35|15506.77|15386.77|9
1628142780000|2021-08-05 05:53:00|15507.37|15387.37|15508.9|15388.9|15508.9|15388.9|15507.37|15387.37|10
1628142790000|2021-08-05 05:53:10|15509.09|15389.09|15510.49|15390.49|15510.49|15390.49|15509.09|15389.09|10
1628142800000|2021-08-05 05:53:20|15510.74|15390.74|15510.65|15390.65|15511.05|15391.05|15510.65|15390.65|8
1628142810000|2021-08-05 05:53:30|15510.63|15390.63|15511.29|15391.29|15511.53|15391.53|15510.63|15390.63|8
1628142820000|2021-08-05 05:53:40|15511.33|15391.33|15511.88|15391.88|15511.88|15391.88|15510.94|15390.94|8
1628142830000|2021-08-05 05:53:50|15511.77|15391.77|15508.5|15388.5|15511.77|15391.77|15508.43|15388.43|10
1628142840000|2021-08-05 05:54:00|15508.61|15388.61|15506.79|15386.79|15508.74|15388.74|15506.79|15386.79|9
1628142850000|2021-08-05 05:54:10|15506.84|15386.84|15506.45|15386.45|15508.07|15388.07|15506.3|15386.3|9
1628142860000|2021-08-05 05:54:20|15505.53|15385.53|15502.91|15382.91|15505.53|15385.53|15502.31|15382.31|10
1628142870000|2021-08-05 05:54:30|15503.57|15383.57|15502.51|15382.51|15503.72|15383.72|15502.51|15382.51|10
1628142880000|2021-08-05 05:54:40|15502.5|15382.5|15499.95|15379.95|15502.5|15382.5|15499.95|15379.95|9
1628142890000|2021-08-05 05:54:50|15499.39|15379.39|15498.22|15378.22|15499.39|15379.39|15498.15|15378.15|9
1628142900000|2021-08-05 05:55:00|15498.15|15378.15|15499.51|15379.51|15499.57|15379.57|15497.89|15377.89|10
1628142910000|2021-08-05 05:55:10|15499.74|15379.74|15500.89|15380.89|15500.89|15380.89|15499.29|15379.29|8
1628142920000|2021-08-05 05:55:20|15501.2|15381.2|15500.24|15380.24|15501.2|15381.2|15500.18|15380.18|9
1628142930000|2021-08-05 05:55:30|15499.86|15379.86|15499.34|15379.34|15499.86|15379.86|15499.27|15379.27|9
1628142940000|2021-08-05 05:55:40|15499.2|15379.2|15498.22|15378.22|15499.2|15379.2|15498.22|15378.22|8
1628142950000|2021-08-05 05:55:50|15498.23|15378.23|15497.97|15377.97|15498.28|15378.28|15497.75|15377.75|7
1628142960000|2021-08-05 05:56:00|15497.83|15377.83|15497.34|15377.34|15497.83|15377.83|15496.44|15376.44|8
1628142970000|2021-08-05 05:56:10|15496.88|15376.88|15496.45|15376.45|15497.11|15377.11|15496.21|15376.21|9
1628142980000|2021-08-05 05:56:20|15496.53|15376.53|15497.37|15377.37|15497.37|15377.37|15496.53|15376.53|10
1628142990000|2021-08-05 05:56:30|15497.42|15377.42|15497.25|15377.25|15497.51|15377.51|15497.23|15377.23|8
1628143000000|2021-08-05 05:56:40|15497.16|15377.16|15496.64|15376.64|15497.16|15377.16|15496.5|15376.5|7
1628143010000|2021-08-05 05:56:50|15497.75|15377.75|15499.18|15379.18|15499.18|15379.18|15497.75|15377.75|9
1628143020000|2021-08-05 05:57:00|15498.07|15378.07|15496.44|15376.44|15499.23|15379.23|15496.44|15376.44|9
1628143030000|2021-08-05 05:57:10|15496.28|15376.28|15494.31|15374.31|15496.28|15376.28|15494.31|15374.31|10
1628143040000|2021-08-05 05:57:20|15493.84|15373.84|15491.84|15371.84|15493.84|15373.84|15491.84|15371.84|10
1628143050000|2021-08-05 05:57:30|15491.95|15371.95|15492.98|15372.98|15492.98|15372.98|15491.95|15371.95|9
1628143060000|2021-08-05 05:57:40|15493.01|15373.01|15494.24|15374.24|15494.4|15374.4|15492.96|15372.96|10
1628143070000|2021-08-05 05:57:50|15494.23|15374.23|15492.49|15372.49|15494.23|15374.23|15492.49|15372.49|9
1628143080000|2021-08-05 05:58:00|15492.41|15372.41|15489.82|15369.82|15492.41|15372.41|15489.82|15369.82|9
1628143090000|2021-08-05 05:58:10|15489.48|15369.48|15489.59|15369.59|15489.79|15369.79|15489.48|15369.48|7
1628143100000|2021-08-05 05:58:20|15490.2|15370.2|15489.74|15369.74|15490.2|15370.2|15489.16|15369.16|8
1628143110000|2021-08-05 05:58:30|15489.66|15369.66|15489.2|15369.2|15489.66|15369.66|15489.18|15369.18|10
1628143120000|2021-08-05 05:58:40|15489.02|15369.02|15488.88|15368.88|15489.02|15369.02|15488.35|15368.35|10
1628143130000|2021-08-05 05:58:50|15488.61|15368.61|15488.48|15368.48|15488.89|15368.89|15488.48|15368.48|8
1628143140000|2021-08-05 05:59:00|15488.59|15368.59|15487.65|15367.65|15488.59|15368.59|15487.65|15367.65|7
1628143150000|2021-08-05 05:59:10|15487.76|15367.76|15489.05|15369.05|15489.05|15369.05|15487.66|15367.66|6
1628143160000|2021-08-05 05:59:20|15489.19|15369.19|15490.13|15370.13|15490.13|15370.13|15489.19|15369.19|8
1628143170000|2021-08-05 05:59:30|15490.18|15370.18|15491.8|15371.8|15491.8|15371.8|15490.18|15370.18|6
1628143180000|2021-08-05 05:59:40|15492.09|15372.09|15490.92|15370.92|15492.09|15372.09|15490.65|15370.65|9
1628143190000|2021-08-05 05:59:50|15491.33|15371.33|15492.73|15372.73|15492.73|15372.73|15491.33|15371.33|8
1628143200000|2021-08-05 06:00:00|15493.31|15373.31|15494.04|15374.04|15494.24|15374.24|15493.22|15373.22|10
1628143210000|2021-08-05 06:00:10|15493.79|15373.79|15491|15371|15493.79|15373.79|15491|15371|10
1628143220000|2021-08-05 06:00:20|15490.51|15370.51|15489.49|15369.49|15490.51|15370.51|15489.49|15369.49|9
1628143230000|2021-08-05 06:00:30|15489.6|15369.6|15489.6|15369.6|15489.69|15369.69|15488.81|15368.81|9
1628143240000|2021-08-05 06:00:40|15489.56|15369.56|15488.94|15368.94|15489.56|15369.56|15488.94|15368.94|8
1628143250000|2021-08-05 06:00:50|15488.47|15368.47|15486.88|15366.88|15488.47|15368.47|15486.88|15366.88|5
1628143260000|2021-08-05 06:01:00|15486.87|15366.87|15486.17|15366.17|15486.91|15366.91|15486.17|15366.17|9
1628143270000|2021-08-05 06:01:10|15485.54|15365.54|15482.78|15362.78|15485.54|15365.54|15482.74|15362.74|10
1628143280000|2021-08-05 06:01:20|15482.29|15362.29|15481.82|15361.82|15483.19|15363.19|15481.82|15361.82|10
1628143290000|2021-08-05 06:01:30|15481.81|15361.81|15481.08|15361.08|15481.81|15361.81|15480.95|15360.95|10
1628143300000|2021-08-05 06:01:40|15480.99|15360.99|15480.67|15360.67|15480.99|15360.99|15480.67|15360.67|8
1628143310000|2021-08-05 06:01:50|15480.38|15360.38|15479.52|15359.52|15480.43|15360.43|15479.52|15359.52|10
1628143320000|2021-08-05 06:02:00|15479.45|15359.45|15474.64|15354.64|15479.45|15359.45|15474.64|15354.64|9
1628143330000|2021-08-05 06:02:10|15474.65|15354.65|15473.87|15353.87|15474.65|15354.65|15473.58|15353.58|10
1628143340000|2021-08-05 06:02:20|15474.18|15354.18|15476.57|15356.57|15476.57|15356.57|15474.14|15354.14|10
1628143350000|2021-08-05 06:02:30|15475.54|15355.54|15475.95|15355.95|15476.84|15356.84|15475.54|15355.54|10
1628143360000|2021-08-05 06:02:40|15475.74|15355.74|15474.69|15354.69|15476.01|15356.01|15474.69|15354.69|8
1628143370000|2021-08-05 06:02:50|15474.52|15354.52|15473.6|15353.6|15475.26|15355.26|15473.6|15353.6|10
1628143380000|2021-08-05 06:03:00|15473.12|15353.12|15471.47|15351.47|15473.12|15353.12|15471.42|15351.42|10
1628143390000|2021-08-05 06:03:10|15470.71|15350.71|15470.16|15350.16|15470.71|15350.71|15470.09|15350.09|9
1628143400000|2021-08-05 06:03:20|15470.17|15350.17|15470.33|15350.33|15470.33|15350.33|15469.98|15349.98|9
1628143410000|2021-08-05 06:03:30|15470.21|15350.21|15470.01|15350.01|15470.45|15350.45|15470.01|15350.01|9
1628143420000|2021-08-05 06:03:40|15469.83|15349.83|15468.04|15348.04|15470.81|15350.81|15468.04|15348.04|8
1628143430000|2021-08-05 06:03:50|15467.9|15347.9|15468.43|15348.43|15468.5|15348.5|15467.5|15347.5|9
1628143440000|2021-08-05 06:04:00|15468.18|15348.18|15468.12|15348.12|15468.36|15348.36|15468.02|15348.02|10
1628143450000|2021-08-05 06:04:10|15467.65|15347.65|15465.25|15345.25|15467.66|15347.66|15465.25|15345.25|9
1628143460000|2021-08-05 06:04:20|15465.24|15345.24|15462.45|15342.45|15465.24|15345.24|15462.45|15342.45|10
1628143470000|2021-08-05 06:04:30|15462.63|15342.63|15463|15343|15463.33|15343.33|15462.62|15342.62|8
1628143480000|2021-08-05 06:04:40|15462.72|15342.72|15462.18|15342.18|15462.99|15342.99|15462.18|15342.18|9
1628143490000|2021-08-05 06:04:50|15462.12|15342.12|15462.02|15342.02|15462.12|15342.12|15461.3|15341.3|9
1628143500000|2021-08-05 06:05:00|15462.01|15342.01|15460.83|15340.83|15462.01|15342.01|15460.64|15340.64|10
1628143510000|2021-08-05 06:05:10|15460.77|15340.77|15461.3|15341.3|15462.14|15342.14|15460.41|15340.41|10
1628143520000|2021-08-05 06:05:20|15461.15|15341.15|15459.67|15339.67|15461.15|15341.15|15459.49|15339.49|7
1628143530000|2021-08-05 06:05:30|15459.6|15339.6|15458.09|15338.09|15459.66|15339.66|15458.09|15338.09|9
1628143540000|2021-08-05 06:05:40|15457.64|15337.64|15457.04|15337.04|15457.64|15337.64|15456.91|15336.91|9
1628143550000|2021-08-05 06:05:50|15457.03|15337.03|15454.64|15334.64|15457.03|15337.03|15454.64|15334.64|10
1628143560000|2021-08-05 06:06:00|15454.74|15334.74|15454.86|15334.86|15455.12|15335.12|15454.74|15334.74|10
1628143570000|2021-08-05 06:06:10|15456.09|15336.09|15456.26|15336.26|15456.26|15336.26|15456.02|15336.02|8
1628143580000|2021-08-05 06:06:20|15456.36|15336.36|15455.38|15335.38|15456.57|15336.57|15455.28|15335.28|10
1628143590000|2021-08-05 06:06:30|15455.45|15335.45|15455.04|15335.04|15455.61|15335.61|15455.04|15335.04|9
1628143600000|2021-08-05 06:06:40|15455.2|15335.2|15455.9|15335.9|15456.06|15336.06|15455.2|15335.2|9
1628143610000|2021-08-05 06:06:50|15456.22|15336.22|15457.26|15337.26|15457.28|15337.28|15456.22|15336.22|10
1628143620000|2021-08-05 06:07:00|15457.84|15337.84|15456.43|15336.43|15458.95|15338.95|15456.43|15336.43|9
1628143630000|2021-08-05 06:07:10|15456.76|15336.76|15456.86|15336.86|15456.86|15336.86|15456.24|15336.24|9
1628143640000|2021-08-05 06:07:20|15456.88|15336.88|15457.16|15337.16|15457.49|15337.49|15456.88|15336.88|10
1628143650000|2021-08-05 06:07:30|15457.14|15337.14|15456.74|15336.74|15457.52|15337.52|15456.74|15336.74|8
1628143660000|2021-08-05 06:07:40|15456.68|15336.68|15457.35|15337.35|15457.67|15337.67|15456.5|15336.5|10
1628143670000|2021-08-05 06:07:50|15457.2|15337.2|15456.82|15336.82|15457.2|15337.2|15456.06|15336.06|10
1628143680000|2021-08-05 06:08:00|15456.78|15336.78|15456.74|15336.74|15457.81|15337.81|15456.64|15336.64|10
1628143690000|2021-08-05 06:08:10|15457.22|15337.22|15457.27|15337.27|15457.62|15337.62|15457.14|15337.14|9
1628143700000|2021-08-05 06:08:20|15457.1|15337.1|15459.51|15339.51|15459.51|15339.51|15457.1|15337.1|10
1628143710000|2021-08-05 06:08:30|15460.4|15340.4|15465.8|15345.8|15465.8|15345.8|15460.4|15340.4|10
1628143720000|2021-08-05 06:08:40|15466.1|15346.1|15468.58|15348.58|15468.6|15348.6|15466.1|15346.1|9
1628143730000|2021-08-05 06:08:50|15469.44|15349.44|15472.99|15352.99|15473.09|15353.09|15469.44|15349.44|10
1628143740000|2021-08-05 06:09:00|15472.98|15352.98|15475.84|15355.84|15475.89|15355.89|15472.75|15352.75|9
1628143750000|2021-08-05 06:09:10|15475.39|15355.39|15472.11|15352.11|15475.39|15355.39|15472.11|15352.11|10
1628143760000|2021-08-05 06:09:20|15471.82|15351.82|15472.87|15352.87|15472.94|15352.94|15471.56|15351.56|10
1628143770000|2021-08-05 06:09:30|15472.32|15352.32|15472.57|15352.57|15472.57|15352.57|15471.63|15351.63|9
1628143780000|2021-08-05 06:09:40|15472.92|15352.92|15473.09|15353.09|15473.19|15353.19|15472.91|15352.91|10
1628143790000|2021-08-05 06:09:50|15473.1|15353.1|15472.14|15352.14|15473.1|15353.1|15471.53|15351.53|9
1628143800000|2021-08-05 06:10:00|15472.53|15352.53|15472.33|15352.33|15474.03|15354.03|15472.33|15352.33|10
1628143810000|2021-08-05 06:10:10|15471.74|15351.74|15470.39|15350.39|15471.74|15351.74|15469.71|15349.71|9
1628143820000|2021-08-05 06:10:20|15470.23|15350.23|15469.52|15349.52|15470.53|15350.53|15469.4|15349.4|9
1628143830000|2021-08-05 06:10:30|15470.64|15350.64|15472.18|15352.18|15472.18|15352.18|15470.64|15350.64|10
1628143840000|2021-08-05 06:10:40|15472.51|15352.51|15471.6|15351.6|15472.9|15352.9|15471.54|15351.54|10
1628143850000|2021-08-05 06:10:50|15471.75|15351.75|15473.53|15353.53|15473.69|15353.69|15471.6|15351.6|10
1628143860000|2021-08-05 06:11:00|15473.48|15353.48|15472.92|15352.92|15473.48|15353.48|15472.6|15352.6|8
1628143870000|2021-08-05 06:11:10|15472.95|15352.95|15473.89|15353.89|15474.32|15354.32|15472.95|15352.95|10
1628143880000|2021-08-05 06:11:20|15472.65|15352.65|15471.08|15351.08|15472.65|15352.65|15470.96|15350.96|9
1628143890000|2021-08-05 06:11:30|15471.05|15351.05|15467.32|15347.32|15471.05|15351.05|15467.32|15347.32|9
1628143900000|2021-08-05 06:11:40|15467.27|15347.27|15466.14|15346.14|15467.47|15347.47|15465.94|15345.94|9
1628143910000|2021-08-05 06:11:50|15466.12|15346.12|15465.3|15345.3|15466.12|15346.12|15465.3|15345.3|10
1628143920000|2021-08-05 06:12:00|15465.32|15345.32|15465.47|15345.47|15465.59|15345.59|15465.1|15345.1|9
1628143930000|2021-08-05 06:12:10|15465.35|15345.35|15465|15345|15465.62|15345.62|15464.92|15344.92|10
1628143940000|2021-08-05 06:12:20|15465.24|15345.24|15466|15346|15466.38|15346.38|15465.16|15345.16|10
1628143950000|2021-08-05 06:12:30|15466.17|15346.17|15466.79|15346.79|15467.02|15347.02|15466.17|15346.17|9
1628143960000|2021-08-05 06:12:40|15466.82|15346.82|15465.29|15345.29|15466.82|15346.82|15465.25|15345.25|9
1628143970000|2021-08-05 06:12:50|15465.33|15345.33|15466.24|15346.24|15466.24|15346.24|15465.33|15345.33|10
1628143980000|2021-08-05 06:13:00|15467.06|15347.06|15467.57|15347.57|15467.57|15347.57|15467.03|15347.03|10
1628143990000|2021-08-05 06:13:10|15467.39|15347.39|15466.2|15346.2|15467.39|15347.39|15466.16|15346.16|10
1628144000000|2021-08-05 06:13:20|15466.32|15346.32|15467.39|15347.39|15467.39|15347.39|15466.26|15346.26|10
1628144010000|2021-08-05 06:13:30|15467.62|15347.62|15467.7|15347.7|15468.42|15348.42|15467.51|15347.51|10
1628144020000|2021-08-05 06:13:40|15467.69|15347.69|15466.86|15346.86|15467.69|15347.69|15466.86|15346.86|9
1628144030000|2021-08-05 06:13:50|15466.71|15346.71|15466.51|15346.51|15466.76|15346.76|15466.47|15346.47|10
1628144040000|2021-08-05 06:14:00|15466.48|15346.48|15465.82|15345.82|15466.67|15346.67|15465.82|15345.82|9
1628144050000|2021-08-05 06:14:10|15465.63|15345.63|15465.18|15345.18|15465.63|15345.63|15464.72|15344.72|10
1628144060000|2021-08-05 06:14:20|15465.13|15345.13|15464.82|15344.82|15465.14|15345.14|15464.82|15344.82|8
1628144070000|2021-08-05 06:14:30|15464.83|15344.83|15463.14|15343.14|15464.85|15344.85|15463.14|15343.14|9
1628144080000|2021-08-05 06:14:40|15463.2|15343.2|15463.15|15343.15|15464.26|15344.26|15463.1|15343.1|10
1628144090000|2021-08-05 06:14:50|15463.21|15343.21|15464.29|15344.29|15464.31|15344.31|15463.21|15343.21|10
1628144100000|2021-08-05 06:15:00|15464.33|15344.33|15460.68|15340.68|15464.33|15344.33|15460.68|15340.68|10
1628144110000|2021-08-05 06:15:10|15460.1|15340.1|15454.8|15334.8|15460.1|15340.1|15454.8|15334.8|10
1628144120000|2021-08-05 06:15:20|15454.59|15334.59|15449.41|15329.41|15454.59|15334.59|15449.41|15329.41|10
1628144130000|2021-08-05 06:15:30|15447.37|15327.37|15441.8|15321.8|15447.37|15327.37|15441.8|15321.8|10
1628144140000|2021-08-05 06:15:40|15441.92|15321.92|15437.28|15317.28|15441.92|15321.92|15437.28|15317.28|10
1628144150000|2021-08-05 06:15:50|15437.84|15317.84|15438.16|15318.16|15438.99|15318.99|15437.79|15317.79|9
1628144160000|2021-08-05 06:16:00|15438.15|15318.15|15434.23|15314.23|15438.15|15318.15|15434.23|15314.23|10
1628144170000|2021-08-05 06:16:10|15433.48|15313.48|15432.75|15312.75|15433.48|15313.48|15432.69|15312.69|10
1628144180000|2021-08-05 06:16:20|15432.91|15312.91|15432.69|15312.69|15433.42|15313.42|15432.45|15312.45|8
1628144190000|2021-08-05 06:16:30|15432.43|15312.43|15430.57|15310.57|15432.43|15312.43|15430.57|15310.57|9
1628144200000|2021-08-05 06:16:40|15430.6|15310.6|15429.44|15309.44|15430.6|15310.6|15428.62|15308.62|9
1628144210000|2021-08-05 06:16:50|15429.2|15309.2|15422.95|15302.95|15429.2|15309.2|15422.41|15302.41|10
1628144220000|2021-08-05 06:17:00|15422.01|15302.01|15425.4|15305.4|15425.4|15305.4|15421.21|15301.21|10
1628144230000|2021-08-05 06:17:10|15425.72|15305.72|15426.85|15306.85|15426.85|15306.85|15425.32|15305.32|10
1628144240000|2021-08-05 06:17:20|15427.17|15307.17|15430.56|15310.56|15430.56|15310.56|15427.14|15307.14|9
1628144250000|2021-08-05 06:17:30|15430.79|15310.79|15434.27|15314.27|15434.27|15314.27|15430.79|15310.79|10
1628144260000|2021-08-05 06:17:40|15433.95|15313.95|15431.95|15311.95|15434.09|15314.09|15431.64|15311.64|9
1628144270000|2021-08-05 06:17:50|15430.79|15310.79|15426.2|15306.2|15430.79|15310.79|15426.2|15306.2|10
1628144280000|2021-08-05 06:18:00|15425.52|15305.52|15423.27|15303.27|15425.52|15305.52|15423.27|15303.27|10
1628144290000|2021-08-05 06:18:10|15422.29|15302.29|15418.22|15298.22|15422.29|15302.29|15418.22|15298.22|10
1628144300000|2021-08-05 06:18:20|15417.85|15297.85|15415.82|15295.82|15418.16|15298.16|15415.82|15295.82|10
1628144310000|2021-08-05 06:18:30|15415.83|15295.83|15415.96|15295.96|15416|15296|15415.05|15295.05|9
1628144320000|2021-08-05 06:18:40|15415.72|15295.72|15418.18|15298.18|15418.18|15298.18|15415.72|15295.72|10
1628144330000|2021-08-05 06:18:50|15418.83|15298.83|15420.01|15300.01|15420.82|15300.82|15418.83|15298.83|10
1628144340000|2021-08-05 06:19:00|15420|15300|15420.78|15300.78|15421.01|15301.01|15420|15300|9
1628144350000|2021-08-05 06:19:10|15421.11|15301.11|15423.26|15303.26|15423.26|15303.26|15421.11|15301.11|10
1628144360000|2021-08-05 06:19:20|15423.27|15303.27|15420.27|15300.27|15423.27|15303.27|15420.27|15300.27|10
1628144370000|2021-08-05 06:19:30|15420.23|15300.23|15416.39|15296.39|15420.23|15300.23|15416.39|15296.39|10
1628144380000|2021-08-05 06:19:40|15416.29|15296.29|15413.56|15293.56|15416.29|15296.29|15413.56|15293.56|10
1628144390000|2021-08-05 06:19:50|15412.82|15292.82|15407.52|15287.52|15412.82|15292.82|15407.52|15287.52|9
1628144400000|2021-08-05 06:20:00|15406.42|15286.42|15398.95|15278.95|15406.42|15286.42|15398.95|15278.95|10
1628144410000|2021-08-05 06:20:10|15400.42|15280.42|15395.76|15275.76|15400.42|15280.42|15394.68|15274.68|10
1628144420000|2021-08-05 06:20:20|15395.79|15275.79|15402.1|15282.1|15402.1|15282.1|15395.79|15275.79|10
1628144430000|2021-08-05 06:20:30|15402.55|15282.55|15403.51|15283.51|15404.05|15284.05|15402.43|15282.43|10
1628144440000|2021-08-05 06:20:40|15404.31|15284.31|15407.79|15287.79|15407.79|15287.79|15404.31|15284.31|9
1628144450000|2021-08-05 06:20:50|15408.29|15288.29|15415.42|15295.42|15415.42|15295.42|15408.29|15288.29|10
1628144460000|2021-08-05 06:21:00|15416.61|15296.61|15418.25|15298.25|15418.44|15298.44|15416.61|15296.61|10
1628144470000|2021-08-05 06:21:10|15418.68|15298.68|15414.51|15294.51|15418.68|15298.68|15414.51|15294.51|10
1628144480000|2021-08-05 06:21:20|15414.04|15294.04|15415.48|15295.48|15415.48|15295.48|15413.64|15293.64|10
1628144490000|2021-08-05 06:21:30|15415.04|15295.04|15417.52|15297.52|15417.52|15297.52|15415.01|15295.01|10
1628144500000|2021-08-05 06:21:40|15418.1|15298.1|15420|15300|15420.1|15300.1|15418.1|15298.1|10
1628144510000|2021-08-05 06:21:50|15420.09|15300.09|15420.68|15300.68|15421.72|15301.72|15420.09|15300.09|9
1628144520000|2021-08-05 06:22:00|15419.81|15299.81|15417.79|15297.79|15420.24|15300.24|15417.79|15297.79|9
1628144530000|2021-08-05 06:22:10|15418.09|15298.09|15417.54|15297.54|15418.23|15298.23|15417.35|15297.35|8
1628144540000|2021-08-05 06:22:20|15417.43|15297.43|15415.02|15295.02|15417.43|15297.43|15414.98|15294.98|10
1628144550000|2021-08-05 06:22:30|15414.82|15294.82|15412.58|15292.58|15414.82|15294.82|15412.58|15292.58|10
1628144560000|2021-08-05 06:22:40|15413.67|15293.67|15414.23|15294.23|15414.23|15294.23|15413.11|15293.11|10
1628144570000|2021-08-05 06:22:50|15414.72|15294.72|15418.01|15298.01|15418.01|15298.01|15414.72|15294.72|10
1628144580000|2021-08-05 06:23:00|15418.92|15298.92|15421|15301|15421.6|15301.6|15418.92|15298.92|10
1628144590000|2021-08-05 06:23:10|15421.15|15301.15|15422.35|15302.35|15422.81|15302.81|15421.15|15301.15|10
1628144600000|2021-08-05 06:23:20|15422.48|15302.48|15420.79|15300.79|15422.89|15302.89|15420.67|15300.67|9
1628144610000|2021-08-05 06:23:30|15420.65|15300.65|15420.57|15300.57|15420.68|15300.68|15420.14|15300.14|10
1628144620000|2021-08-05 06:23:40|15420.35|15300.35|15422.32|15302.32|15422.32|15302.32|15420.35|15300.35|10
1628144630000|2021-08-05 06:23:50|15422.55|15302.55|15426.29|15306.29|15426.29|15306.29|15422.54|15302.54|10
1628144640000|2021-08-05 06:24:00|15426.26|15306.26|15427.35|15307.35|15427.35|15307.35|15426.22|15306.22|10
1628144650000|2021-08-05 06:24:10|15427.47|15307.47|15429.97|15309.97|15429.97|15309.97|15427.02|15307.02|9
1628144660000|2021-08-05 06:24:20|15429.9|15309.9|15430.19|15310.19|15431.16|15311.16|15429.66|15309.66|10
1628144670000|2021-08-05 06:24:30|15430.16|15310.16|15429.62|15309.62|15431.16|15311.16|15429.62|15309.62|9
1628144680000|2021-08-05 06:24:40|15429.75|15309.75|15431.16|15311.16|15431.18|15311.18|15429.75|15309.75|9
1628144690000|2021-08-05 06:24:50|15431.34|15311.34|15432.09|15312.09|15432.09|15312.09|15431.13|15311.13|9
1628144700000|2021-08-05 06:25:00|15431.33|15311.33|15431.01|15311.01|15432.44|15312.44|15431.01|15311.01|10
1628144710000|2021-08-05 06:25:10|15431.13|15311.13|15426.66|15306.66|15431.13|15311.13|15426.39|15306.39|10
1628144720000|2021-08-05 06:25:20|15426.38|15306.38|15422.2|15302.2|15426.38|15306.38|15422.13|15302.13|9
1628144730000|2021-08-05 06:25:30|15422.09|15302.09|15422.34|15302.34|15422.34|15302.34|15421.64|15301.64|9
1628144740000|2021-08-05 06:25:40|15422.18|15302.18|15422.65|15302.65|15422.99|15302.99|15422.15|15302.15|9
1628144750000|2021-08-05 06:25:50|15422.68|15302.68|15423.62|15303.62|15423.84|15303.84|15422.54|15302.54|10
1628144760000|2021-08-05 06:26:00|15423.47|15303.47|15420.17|15300.17|15423.84|15303.84|15420.17|15300.17|9
1628144770000|2021-08-05 06:26:10|15419.95|15299.95|15415.48|15295.48|15419.95|15299.95|15415.47|15295.47|10
1628144780000|2021-08-05 06:26:20|15415.5|15295.5|15415.11|15295.11|15415.5|15295.5|15415.07|15295.07|10
1628144790000|2021-08-05 06:26:30|15415.06|15295.06|15413.11|15293.11|15415.06|15295.06|15413.11|15293.11|10
1628144800000|2021-08-05 06:26:40|15413.04|15293.04|15414.68|15294.68|15414.68|15294.68|15412.96|15292.96|10
1628144810000|2021-08-05 06:26:50|15413.82|15293.82|15413.96|15293.96|15414.33|15294.33|15413.34|15293.34|9
1628144820000|2021-08-05 06:27:00|15413.47|15293.47|15411.89|15291.89|15413.55|15293.55|15411.89|15291.89|10
1628144830000|2021-08-05 06:27:10|15411.81|15291.81|15414.39|15294.39|15414.39|15294.39|15411.67|15291.67|9
1628144840000|2021-08-05 06:27:20|15414.53|15294.53|15412.57|15292.57|15414.53|15294.53|15412.57|15292.57|10
1628144850000|2021-08-05 06:27:30|15412.44|15292.44|15411|15291|15412.44|15292.44|15411|15291|10
1628144860000|2021-08-05 06:27:40|15410.73|15290.73|15409.57|15289.57|15410.73|15290.73|15409.47|15289.47|9
1628144870000|2021-08-05 06:27:50|15409.58|15289.58|15410.38|15290.38|15410.38|15290.38|15409.51|15289.51|10
1628144880000|2021-08-05 06:28:00|15410.53|15290.53|15412.02|15292.02|15412.02|15292.02|15410.53|15290.53|9
1628144890000|2021-08-05 06:28:10|15412.07|15292.07|15412.84|15292.84|15412.84|15292.84|15411.07|15291.07|10
1628144900000|2021-08-05 06:28:20|15412.85|15292.85|15413.03|15293.03|15413.33|15293.33|15412.85|15292.85|10
1628144910000|2021-08-05 06:28:30|15412.77|15292.77|15412.49|15292.49|15412.86|15292.86|15412.39|15292.39|10
1628144920000|2021-08-05 06:28:40|15412.35|15292.35|15412.74|15292.74|15412.74|15292.74|15411.43|15291.43|9
1628144930000|2021-08-05 06:28:50|15412.71|15292.71|15412.91|15292.91|15412.91|15292.91|15411.94|15291.94|9
1628144940000|2021-08-05 06:29:00|15412.07|15292.07|15410.24|15290.24|15412.07|15292.07|15410.24|15290.24|10
1628144950000|2021-08-05 06:29:10|15409.75|15289.75|15409.98|15289.98|15410.17|15290.17|15408.82|15288.82|10
1628144960000|2021-08-05 06:29:20|15409.73|15289.73|15397.25|15277.25|15409.73|15289.73|15396.77|15276.77|10
1628144970000|2021-08-05 06:29:30|15397.95|15277.95|15398.55|15278.55|15398.55|15278.55|15397.3|15277.3|10
1628144980000|2021-08-05 06:29:40|15398.67|15278.67|15393.19|15273.19|15398.67|15278.67|15393.13|15273.13|10
1628144990000|2021-08-05 06:29:50|15392.48|15272.48|15389.3|15269.3|15392.48|15272.48|15389.24|15269.24|10
1628145000000|2021-08-05 06:30:00|15389.2|15269.2|15386.56|15266.56|15389.72|15269.72|15386.56|15266.56|10
1628145010000|2021-08-05 06:30:10|15386.53|15266.53|15389.15|15269.15|15389.15|15269.15|15386.53|15266.53|10
1628145020000|2021-08-05 06:30:20|15388.43|15268.43|15389.92|15269.92|15389.92|15269.92|15387.72|15267.72|10
1628145030000|2021-08-05 06:30:30|15391.14|15271.14|15393.22|15273.22|15393.22|15273.22|15390.94|15270.94|10
1628145040000|2021-08-05 06:30:40|15392.77|15272.77|15392.28|15272.28|15393.21|15273.21|15392.28|15272.28|10
1628145050000|2021-08-05 06:30:50|15392.64|15272.64|15391.46|15271.46|15392.64|15272.64|15391.29|15271.29|9
1628145060000|2021-08-05 06:31:00|15391.15|15271.15|15391.86|15271.86|15391.86|15271.86|15390.21|15270.21|10
1628145070000|2021-08-05 06:31:10|15391.3|15271.3|15388.22|15268.22|15391.84|15271.84|15388.22|15268.22|10
1628145080000|2021-08-05 06:31:20|15388.11|15268.11|15389.99|15269.99|15390.11|15270.11|15388.02|15268.02|10
1628145090000|2021-08-05 06:31:30|15389.68|15269.68|15391.61|15271.61|15391.61|15271.61|15389.66|15269.66|9
1628145100000|2021-08-05 06:31:40|15391.83|15271.83|15390.42|15270.42|15393.09|15273.09|15390.08|15270.08|10
1628145110000|2021-08-05 06:31:50|15390.45|15270.45|15390.56|15270.56|15391.48|15271.48|15390.45|15270.45|10
1628145120000|2021-08-05 06:32:00|15390.11|15270.11|15391.87|15271.87|15391.87|15271.87|15390.11|15270.11|10
1628145130000|2021-08-05 06:32:10|15391.88|15271.88|15394.31|15274.31|15398.46|15278.46|15391.88|15271.88|9
1628145140000|2021-08-05 06:32:20|15394.32|15274.32|15394.75|15274.75|15394.75|15274.75|15394.04|15274.04|10
1628145150000|2021-08-05 06:32:30|15395.05|15275.05|15397.4|15277.4|15397.4|15277.4|15395.05|15275.05|10
1628145160000|2021-08-05 06:32:40|15396.84|15276.84|15395.48|15275.48|15397.35|15277.35|15395.48|15275.48|10
1628145170000|2021-08-05 06:32:50|15395.51|15275.51|15396.74|15276.74|15396.74|15276.74|15395.18|15275.18|10
1628145180000|2021-08-05 06:33:00|15397.07|15277.07|15397.29|15277.29|15397.48|15277.48|15396.78|15276.78|10
1628145190000|2021-08-05 06:33:10|15397.23|15277.23|15396.96|15276.96|15397.28|15277.28|15395.72|15275.72|10
1628145200000|2021-08-05 06:33:20|15397.07|15277.07|15398.44|15278.44|15398.78|15278.78|15397.07|15277.07|10
1628145210000|2021-08-05 06:33:30|15398.49|15278.49|15398.09|15278.09|15398.55|15278.55|15398.09|15278.09|10
1628145220000|2021-08-05 06:33:40|15398.18|15278.18|15394.43|15274.43|15398.18|15278.18|15394.43|15274.43|10
1628145230000|2021-08-05 06:33:50|15394.64|15274.64|15395.47|15275.47|15395.47|15275.47|15394.64|15274.64|9
1628145240000|2021-08-05 06:34:00|15395.07|15275.07|15395.03|15275.03|15395.26|15275.26|15394.87|15274.87|10
1628145250000|2021-08-05 06:34:10|15394.93|15274.93|15396.43|15276.43|15396.43|15276.43|15394.93|15274.93|10
1628145260000|2021-08-05 06:34:20|15396.45|15276.45|15395.32|15275.32|15396.46|15276.46|15395.32|15275.32|8
1628145270000|2021-08-05 06:34:30|15394.68|15274.68|15394.61|15274.61|15394.72|15274.72|15393.82|15273.82|8
1628145280000|2021-08-05 06:34:40|15394.94|15274.94|15397.06|15277.06|15397.06|15277.06|15394.94|15274.94|10
1628145290000|2021-08-05 06:34:50|15397.18|15277.18|15397.32|15277.32|15397.33|15277.33|15397.06|15277.06|10
1628145300000|2021-08-05 06:35:00|15397.39|15277.39|15398.21|15278.21|15398.79|15278.79|15397.39|15277.39|10
1628145310000|2021-08-05 06:35:10|15398.35|15278.35|15399.5|15279.5|15399.7|15279.7|15398.17|15278.17|9
1628145320000|2021-08-05 06:35:20|15399.21|15279.21|15395.83|15275.83|15399.21|15279.21|15395.82|15275.82|10
1628145330000|2021-08-05 06:35:30|15394.89|15274.89|15387.73|15267.73|15394.89|15274.89|15387.73|15267.73|9
1628145340000|2021-08-05 06:35:40|15386.63|15266.63|15378.04|15258.04|15386.63|15266.63|15378.04|15258.04|10
1628145350000|2021-08-05 06:35:50|15377.64|15257.64|15374.19|15254.19|15377.64|15257.64|15373.89|15253.89|10
1628145360000|2021-08-05 06:36:00|15374.77|15254.77|15374.24|15254.24|15375.27|15255.27|15374.22|15254.22|10
1628145370000|2021-08-05 06:36:10|15374.39|15254.39|15367.13|15247.13|15374.39|15254.39|15367.13|15247.13|10
1628145380000|2021-08-05 06:36:20|15367.46|15247.46|15361.98|15241.98|15367.9|15247.9|15361.98|15241.98|10
1628145390000|2021-08-05 06:36:30|15362.75|15242.75|15360.41|15240.41|15363.08|15243.08|15359.39|15239.39|10
1628145400000|2021-08-05 06:36:40|15360.38|15240.38|15361.98|15241.98|15362.18|15242.18|15359.85|15239.85|10
1628145410000|2021-08-05 06:36:50|15361.93|15241.93|15362.3|15242.3|15362.3|15242.3|15361.47|15241.47|10
1628145420000|2021-08-05 06:37:00|15362.33|15242.33|15363.56|15243.56|15364.48|15244.48|15362.33|15242.33|9
1628145430000|2021-08-05 06:37:10|15363.81|15243.81|15365.72|15245.72|15365.93|15245.93|15363.81|15243.81|8
1628145440000|2021-08-05 06:37:20|15365.67|15245.67|15367.26|15247.26|15367.38|15247.38|15365.55|15245.55|9
1628145450000|2021-08-05 06:37:30|15367.29|15247.29|15366.52|15246.52|15367.29|15247.29|15366.24|15246.24|9
1628145460000|2021-08-05 06:37:40|15366.66|15246.66|15366.54|15246.54|15366.66|15246.66|15366.52|15246.52|9
1628145470000|2021-08-05 06:37:50|15364.8|15244.8|15363.58|15243.58|15364.84|15244.84|15363.32|15243.32|9
1628145480000|2021-08-05 06:38:00|15364.54|15244.54|15363.9|15243.9|15365.09|15245.09|15363.8|15243.8|10
1628145490000|2021-08-05 06:38:10|15364.04|15244.04|15366.96|15246.96|15367.82|15247.82|15364.04|15244.04|10
1628145500000|2021-08-05 06:38:20|15366.84|15246.84|15366.76|15246.76|15367.05|15247.05|15366.63|15246.63|9
1628145510000|2021-08-05 06:38:30|15366.95|15246.95|15367.49|15247.49|15367.67|15247.67|15366.95|15246.95|10
1628145520000|2021-08-05 06:38:40|15367.46|15247.46|15367.01|15247.01|15367.48|15247.48|15367.01|15247.01|10
1628145530000|2021-08-05 06:38:50|15367.59|15247.59|15367.56|15247.56|15367.61|15247.61|15367.54|15247.54|9
1628145540000|2021-08-05 06:39:00|15367.34|15247.34|15368.04|15248.04|15368.04|15248.04|15367.05|15247.05|9
1628145550000|2021-08-05 06:39:10|15368.58|15248.58|15371.22|15251.22|15371.22|15251.22|15368.58|15248.58|10
1628145560000|2021-08-05 06:39:20|15371.38|15251.38|15371.67|15251.67|15371.67|15251.67|15371.18|15251.18|10
1628145570000|2021-08-05 06:39:30|15371.68|15251.68|15374.21|15254.21|15374.21|15254.21|15371.68|15251.68|9
1628145580000|2021-08-05 06:39:40|15373.31|15253.31|15373.85|15253.85|15374.14|15254.14|15373.31|15253.31|10
1628145590000|2021-08-05 06:39:50|15373.74|15253.74|15373.93|15253.93|15374.1|15254.1|15373.49|15253.49|7
1628145600000|2021-08-05 06:40:00|15373.89|15253.89|15372.66|15252.66|15374.3|15254.3|15372.66|15252.66|8
1628145610000|2021-08-05 06:40:10|15372.43|15252.43|15367.33|15247.33|15372.43|15252.43|15367.33|15247.33|10
1628145620000|2021-08-05 06:40:20|15367.4|15247.4|15367.95|15247.95|15368.45|15248.45|15367.16|15247.16|10
1628145630000|2021-08-05 06:40:30|15368.66|15248.66|15370.83|15250.83|15370.83|15250.83|15368.66|15248.66|10
1628145640000|2021-08-05 06:40:40|15370.82|15250.82|15371.49|15251.49|15371.71|15251.71|15370.38|15250.38|10
1628145650000|2021-08-05 06:40:50|15371.8|15251.8|15371.32|15251.32|15372.45|15252.45|15371.31|15251.31|10
1628145660000|2021-08-05 06:41:00|15371.35|15251.35|15370.9|15250.9|15371.42|15251.42|15370.66|15250.66|10
1628145670000|2021-08-05 06:41:10|15371.79|15251.79|15371.66|15251.66|15371.89|15251.89|15371.66|15251.66|7
1628145680000|2021-08-05 06:41:20|15371.75|15251.75|15369.75|15249.75|15372|15252|15369.75|15249.75|10
1628145690000|2021-08-05 06:41:30|15369.57|15249.57|15367.17|15247.17|15369.57|15249.57|15367.17|15247.17|10
1628145700000|2021-08-05 06:41:40|15366.93|15246.93|15365.73|15245.73|15367.08|15247.08|15365.73|15245.73|10
1628145710000|2021-08-05 06:41:50|15365.47|15245.47|15363.89|15243.89|15365.52|15245.52|15363.89|15243.89|9
1628145720000|2021-08-05 06:42:00|15363.99|15243.99|15360.63|15240.63|15363.99|15243.99|15360.61|15240.61|10
1628145730000|2021-08-05 06:42:10|15361.21|15241.21|15362.52|15242.52|15362.68|15242.68|15361.1|15241.1|10
1628145740000|2021-08-05 06:42:20|15362.62|15242.62|15359.49|15239.49|15362.62|15242.62|15359.49|15239.49|10
1628145750000|2021-08-05 06:42:30|15359.28|15239.28|15358.22|15238.22|15359.28|15239.28|15358.17|15238.17|10
1628145760000|2021-08-05 06:42:40|15358.18|15238.18|15351.86|15231.86|15358.18|15238.18|15351.86|15231.86|8
1628145770000|2021-08-05 06:42:50|15350.78|15230.78|15350.67|15230.67|15350.91|15230.91|15348.97|15228.97|10
1628145780000|2021-08-05 06:43:00|15352.58|15232.58|15355.88|15235.88|15355.88|15235.88|15352.58|15232.58|10
1628145790000|2021-08-05 06:43:10|15355.86|15235.86|15354.13|15234.13|15355.87|15235.87|15354.13|15234.13|10
1628145800000|2021-08-05 06:43:20|15352.84|15232.84|15346.86|15226.86|15352.84|15232.84|15346.59|15226.59|10
1628145810000|2021-08-05 06:43:30|15346.67|15226.67|15344.66|15224.66|15346.67|15226.67|15344.35|15224.35|10
1628145820000|2021-08-05 06:43:40|15344.67|15224.67|15343.72|15223.72|15345.13|15225.13|15343.72|15223.72|10
1628145830000|2021-08-05 06:43:50|15343.69|15223.69|15343.16|15223.16|15343.69|15223.69|15342.64|15222.64|10
1628145840000|2021-08-05 06:44:00|15343.19|15223.19|15340.8|15220.8|15343.19|15223.19|15340.8|15220.8|10
1628145850000|2021-08-05 06:44:10|15340.98|15220.98|15340.84|15220.84|15341.08|15221.08|15340.46|15220.46|10
1628145860000|2021-08-05 06:44:20|15340.81|15220.81|15339.52|15219.52|15341.12|15221.12|15339.52|15219.52|10
1628145870000|2021-08-05 06:44:30|15339.37|15219.37|15335.75|15215.75|15339.37|15219.37|15335.53|15215.53|9
1628145880000|2021-08-05 06:44:40|15336.04|15216.04|15334.9|15214.9|15336.04|15216.04|15334.43|15214.43|9
1628145890000|2021-08-05 06:44:50|15334.69|15214.69|15335.06|15215.06|15335.06|15215.06|15334.49|15214.49|8
1628145900000|2021-08-05 06:45:00|15334.94|15214.94|15331.51|15211.51|15334.94|15214.94|15331.51|15211.51|10
1628145910000|2021-08-05 06:45:10|15331.3|15211.3|15330.52|15210.52|15331.3|15211.3|15328.76|15208.76|10
1628145920000|2021-08-05 06:45:20|15330.44|15210.44|15338.15|15218.15|15338.15|15218.15|15330.44|15210.44|10
1628145930000|2021-08-05 06:45:30|15338.37|15218.37|15339.01|15219.01|15340.26|15220.26|15338.37|15218.37|10
1628145940000|2021-08-05 06:45:40|15339.55|15219.55|15342.56|15222.56|15342.56|15222.56|15339.55|15219.55|10
1628145950000|2021-08-05 06:45:50|15342.85|15222.85|15347.49|15227.49|15347.49|15227.49|15342.85|15222.85|10
1628145960000|2021-08-05 06:46:00|15347.44|15227.44|15348.22|15228.22|15348.73|15228.73|15347.44|15227.44|9
1628145970000|2021-08-05 06:46:10|15346.86|15226.86|15347.93|15227.93|15347.93|15227.93|15346.59|15226.59|10
1628145980000|2021-08-05 06:46:20|15348.51|15228.51|15350.64|15230.64|15350.66|15230.66|15348.14|15228.14|10
1628145990000|2021-08-05 06:46:30|15351.27|15231.27|15351.92|15231.92|15351.92|15231.92|15351.27|15231.27|10
1628146000000|2021-08-05 06:46:40|15352.19|15232.19|15353.3|15233.3|15353.41|15233.41|15352.19|15232.19|9
1628146010000|2021-08-05 06:46:50|15352.97|15232.97|15353.06|15233.06|15353.49|15233.49|15352.59|15232.59|10
1628146020000|2021-08-05 06:47:00|15353.14|15233.14|15351.78|15231.78|15353.14|15233.14|15351.78|15231.78|10
1628146030000|2021-08-05 06:47:10|15350.73|15230.73|15350.76|15230.76|15351.36|15231.36|15350.59|15230.59|10
1628146040000|2021-08-05 06:47:20|15350.71|15230.71|15351.4|15231.4|15352.61|15232.61|15350.48|15230.48|10
1628146050000|2021-08-05 06:47:30|15351.26|15231.26|15351.72|15231.72|15351.78|15231.78|15350.75|15230.75|10
1628146060000|2021-08-05 06:47:40|15351.94|15231.94|15352.42|15232.42|15352.5|15232.5|15351.94|15231.94|8
1628146070000|2021-08-05 06:47:50|15352.56|15232.56|15353.89|15233.89|15353.89|15233.89|15352.55|15232.55|10
1628146080000|2021-08-05 06:48:00|15354.12|15234.12|15353.58|15233.58|15354.3|15234.3|15353.58|15233.58|9
1628146090000|2021-08-05 06:48:10|15353.09|15233.09|15352.16|15232.16|15353.4|15233.4|15350.89|15230.89|9
1628146100000|2021-08-05 06:48:20|15352.17|15232.17|15352.99|15232.99|15353.22|15233.22|15352.17|15232.17|8
1628146110000|2021-08-05 06:48:30|15352.77|15232.77|15353.17|15233.17|15353.17|15233.17|15352.75|15232.75|7
1628146120000|2021-08-05 06:48:40|15353.16|15233.16|15351.41|15231.41|15353.17|15233.17|15351.41|15231.41|8
1628146130000|2021-08-05 06:48:50|15351.13|15231.13|15348.93|15228.93|15351.13|15231.13|15348.87|15228.87|9
1628146140000|2021-08-05 06:49:00|15349.03|15229.03|15351.6|15231.6|15351.6|15231.6|15348.97|15228.97|9
1628146150000|2021-08-05 06:49:10|15351.49|15231.49|15352.47|15232.47|15352.49|15232.49|15350.7|15230.7|10
1628146160000|2021-08-05 06:49:20|15352.7|15232.7|15352.31|15232.31|15352.72|15232.72|15352.28|15232.28|9
1628146170000|2021-08-05 06:49:30|15352.44|15232.44|15355.21|15235.21|15355.45|15235.45|15352.44|15232.44|9
1628146180000|2021-08-05 06:49:40|15355.17|15235.17|15358.29|15238.29|15358.29|15238.29|15355.07|15235.07|9
1628146190000|2021-08-05 06:49:50|15358.38|15238.38|15362.02|15242.02|15362.02|15242.02|15357.98|15237.98|10
1628146200000|2021-08-05 06:50:00|15362.31|15242.31|15361.61|15241.61|15362.78|15242.78|15361.61|15241.61|10
1628146210000|2021-08-05 06:50:10|15360.51|15240.51|15360.49|15240.49|15360.51|15240.51|15358.67|15238.67|10
1628146220000|2021-08-05 06:50:20|15360.94|15240.94|15362.15|15242.15|15362.2|15242.2|15360.94|15240.94|10
1628146230000|2021-08-05 06:50:30|15362.53|15242.53|15363.77|15243.77|15363.77|15243.77|15362.53|15242.53|9
1628146240000|2021-08-05 06:50:40|15363.38|15243.38|15362.42|15242.42|15363.42|15243.42|15362.42|15242.42|10
1628146250000|2021-08-05 06:50:50|15362.4|15242.4|15363.23|15243.23|15363.23|15243.23|15362.22|15242.22|9
1628146260000|2021-08-05 06:51:00|15362.57|15242.57|15362.31|15242.31|15362.57|15242.57|15361.88|15241.88|9
1628146270000|2021-08-05 06:51:10|15362.34|15242.34|15366.96|15246.96|15366.96|15246.96|15362.34|15242.34|10
1628146280000|2021-08-05 06:51:20|15367.03|15247.03|15369.74|15249.74|15369.74|15249.74|15366.96|15246.96|10
1628146290000|2021-08-05 06:51:30|15369.8|15249.8|15371.02|15251.02|15371.38|15251.38|15369.8|15249.8|10
1628146300000|2021-08-05 06:51:40|15370.82|15250.82|15370.81|15250.81|15370.82|15250.82|15370.21|15250.21|10
1628146310000|2021-08-05 06:51:50|15370.92|15250.92|15370.68|15250.68|15371.01|15251.01|15370.68|15250.68|9
1628146320000|2021-08-05 06:52:00|15370.99|15250.99|15371.28|15251.28|15371.28|15251.28|15370.94|15250.94|8
1628146330000|2021-08-05 06:52:10|15371.08|15251.08|15370.07|15250.07|15371.08|15251.08|15370.02|15250.02|7
1628146340000|2021-08-05 06:52:20|15370.18|15250.18|15369.14|15249.14|15370.18|15250.18|15369.14|15249.14|7
1628146350000|2021-08-05 06:52:30|15368.93|15248.93|15366.47|15246.47|15368.93|15248.93|15366.42|15246.42|9
1628146360000|2021-08-05 06:52:40|15366.58|15246.58|15365.75|15245.75|15366.95|15246.95|15365.75|15245.75|9
1628146370000|2021-08-05 06:52:50|15365.8|15245.8|15368.04|15248.04|15368.04|15248.04|15365.78|15245.78|10
1628146380000|2021-08-05 06:53:00|15367.97|15247.97|15367.93|15247.93|15368.12|15248.12|15367.83|15247.83|7
1628146390000|2021-08-05 06:53:10|15367.89|15247.89|15367.28|15247.28|15367.89|15247.89|15367.28|15247.28|8
1628146400000|2021-08-05 06:53:20|15367.08|15247.08|15368.03|15248.03|15368.23|15248.23|15367.05|15247.05|10
1628146410000|2021-08-05 06:53:30|15368.07|15248.07|15366.99|15246.99|15368.36|15248.36|15366.99|15246.99|8
1628146420000|2021-08-05 06:53:40|15367.02|15247.02|15366.78|15246.78|15367.03|15247.03|15366.75|15246.75|10
1628146430000|2021-08-05 06:53:50|15366.76|15246.76|15366.37|15246.37|15366.96|15246.96|15366.37|15246.37|9
1628146440000|2021-08-05 06:54:00|15366.45|15246.45|15365.96|15245.96|15366.45|15246.45|15365.83|15245.83|8
1628146450000|2021-08-05 06:54:10|15365.95|15245.95|15365.53|15245.53|15365.95|15245.95|15365.53|15245.53|9
1628146460000|2021-08-05 06:54:20|15366.5|15246.5|15365.58|15245.58|15366.99|15246.99|15365.56|15245.56|10
1628146470000|2021-08-05 06:54:30|15365.59|15245.59|15363.29|15243.29|15365.59|15245.59|15363.25|15243.25|10
1628146480000|2021-08-05 06:54:40|15363.04|15243.04|15363.95|15243.95|15363.95|15243.95|15362.98|15242.98|10
1628146490000|2021-08-05 06:54:50|15364.68|15244.68|15365.65|15245.65|15366.06|15246.06|15364.68|15244.68|8
1628146500000|2021-08-05 06:55:00|15366.44|15246.44|15364.54|15244.54|15366.44|15246.44|15364.39|15244.39|9
1628146510000|2021-08-05 06:55:10|15364.58|15244.58|15364.84|15244.84|15365.1|15245.1|15363.83|15243.83|10
1628146520000|2021-08-05 06:55:20|15364.92|15244.92|15363.6|15243.6|15365.04|15245.04|15363.6|15243.6|10
1628146530000|2021-08-05 06:55:30|15364.67|15244.67|15364.86|15244.86|15365.22|15245.22|15364.67|15244.67|8
1628146540000|2021-08-05 06:55:40|15364.81|15244.81|15365.3|15245.3|15365.34|15245.34|15363.76|15243.76|9
1628146550000|2021-08-05 06:55:50|15365.5|15245.5|15366.64|15246.64|15366.64|15246.64|15364.51|15244.51|10
1628146560000|2021-08-05 06:56:00|15366.7|15246.7|15365.84|15245.84|15366.9|15246.9|15365.84|15245.84|10
1628146570000|2021-08-05 06:56:10|15365.98|15245.98|15366.3|15246.3|15366.3|15246.3|15365.8|15245.8|9
1628146580000|2021-08-05 06:56:20|15366.42|15246.42|15366.8|15246.8|15366.8|15246.8|15366.24|15246.24|10
1628146590000|2021-08-05 06:56:30|15367.15|15247.15|15369.43|15249.43|15369.43|15249.43|15367.15|15247.15|9
1628146600000|2021-08-05 06:56:40|15369.63|15249.63|15370.9|15250.9|15371.04|15251.04|15368.98|15248.98|9
1628146610000|2021-08-05 06:56:50|15371.03|15251.03|15371.89|15251.89|15371.92|15251.92|15370.99|15250.99|10
1628146620000|2021-08-05 06:57:00|15372.18|15252.18|15375.83|15255.83|15375.83|15255.83|15372.18|15252.18|9
1628146630000|2021-08-05 06:57:10|15376.95|15256.95|15379.07|15259.07|15379.07|15259.07|15376.86|15256.86|10
1628146640000|2021-08-05 06:57:20|15379.13|15259.13|15385.13|15265.13|15385.13|15265.13|15379.13|15259.13|10
1628146650000|2021-08-05 06:57:30|15385.83|15265.83|15389.39|15269.39|15389.39|15269.39|15385.83|15265.83|10
1628146660000|2021-08-05 06:57:40|15389.49|15269.49|15390.2|15270.2|15390.67|15270.67|15389.45|15269.45|10
1628146670000|2021-08-05 06:57:50|15390.18|15270.18|15390.76|15270.76|15390.94|15270.94|15389.54|15269.54|10
1628146680000|2021-08-05 06:58:00|15390.71|15270.71|15390.93|15270.93|15390.93|15270.93|15390.05|15270.05|10
1628146690000|2021-08-05 06:58:10|15390.9|15270.9|15392.8|15272.8|15392.86|15272.86|15390.9|15270.9|10
1628146700000|2021-08-05 06:58:20|15393.13|15273.13|15394.97|15274.97|15394.97|15274.97|15393.13|15273.13|10
1628146710000|2021-08-05 06:58:30|15395.22|15275.22|15395.95|15275.95|15396.19|15276.19|15395.22|15275.22|10
1628146720000|2021-08-05 06:58:40|15396.34|15276.34|15398.17|15278.17|15398.33|15278.33|15396.34|15276.34|10
1628146730000|2021-08-05 06:58:50|15398.43|15278.43|15395.61|15275.61|15398.43|15278.43|15395.61|15275.61|10
1628146740000|2021-08-05 06:59:00|15395.48|15275.48|15393.17|15273.17|15395.48|15275.48|15393.14|15273.14|9
1628146750000|2021-08-05 06:59:10|15393.07|15273.07|15396.55|15276.55|15396.55|15276.55|15393.07|15273.07|10
1628146760000|2021-08-05 06:59:20|15396.9|15276.9|15398.77|15278.77|15399.02|15279.02|15396.9|15276.9|10
1628146770000|2021-08-05 06:59:30|15398.73|15278.73|15397.8|15277.8|15398.73|15278.73|15397.71|15277.71|8
1628146780000|2021-08-05 06:59:40|15397.67|15277.67|15394.79|15274.79|15397.81|15277.81|15394.79|15274.79|10
1628146790000|2021-08-05 06:59:50|15394.57|15274.57|15390.11|15270.11|15394.57|15274.57|15390.04|15270.04|9
1628146800000|2021-08-05 07:00:00|15390.28|15270.28|15380.38|15260.38|15390.28|15270.28|15380.38|15260.38|10
1628146810000|2021-08-05 07:00:10|15379.99|15259.99|15373.99|15253.99|15379.99|15259.99|15373.99|15253.99|10
1628146820000|2021-08-05 07:00:20|15373.29|15253.29|15369.12|15249.12|15373.29|15253.29|15369.12|15249.12|10
1628146830000|2021-08-05 07:00:30|15369.26|15249.26|15369.25|15249.25|15369.5|15249.5|15369.04|15249.04|9
1628146840000|2021-08-05 07:00:40|15368.41|15248.41|15366.87|15246.87|15368.41|15248.41|15366.87|15246.87|10
1628146850000|2021-08-05 07:00:50|15366.94|15246.94|15366.31|15246.31|15367.74|15247.74|15366.31|15246.31|9
1628146860000|2021-08-05 07:01:00|15365.95|15245.95|15364.8|15244.8|15366.58|15246.58|15364.8|15244.8|10
1628146870000|2021-08-05 07:01:10|15364.03|15244.03|15359.77|15239.77|15364.03|15244.03|15359.77|15239.77|9
1628146880000|2021-08-05 07:01:20|15359.09|15239.09|15358.16|15238.16|15359.19|15239.19|15357.82|15237.82|10
1628146890000|2021-08-05 07:01:30|15358.19|15238.19|15359.28|15239.28|15359.28|15239.28|15358.19|15238.19|10
1628146900000|2021-08-05 07:01:40|15359.55|15239.55|15357.82|15237.82|15359.55|15239.55|15357.76|15237.76|10
1628146910000|2021-08-05 07:01:50|15356.96|15236.96|15354.44|15234.44|15356.96|15236.96|15353.99|15233.99|10
1628146920000|2021-08-05 07:02:00|15354.71|15234.71|15354.19|15234.19|15354.71|15234.71|15354.19|15234.19|8
1628146930000|2021-08-05 07:02:10|15354.21|15234.21|15354.75|15234.75|15354.75|15234.75|15354.16|15234.16|10
1628146940000|2021-08-05 07:02:20|15354.51|15234.51|15354.32|15234.32|15354.63|15234.63|15354.02|15234.02|10
1628146950000|2021-08-05 07:02:30|15353.95|15233.95|15353.89|15233.89|15353.95|15233.95|15353.68|15233.68|10
1628146960000|2021-08-05 07:02:40|15354.01|15234.01|15353.4|15233.4|15354.01|15234.01|15353.4|15233.4|8
1628146970000|2021-08-05 07:02:50|15354.48|15234.48|15350.39|15230.39|15354.48|15234.48|15350.39|15230.39|10
1628146980000|2021-08-05 07:03:00|15350.82|15230.82|15348.88|15228.88|15350.82|15230.82|15348.39|15228.39|10
1628146990000|2021-08-05 07:03:10|15349.39|15229.39|15356.24|15236.24|15356.24|15236.24|15349.39|15229.39|10
1628147000000|2021-08-05 07:03:20|15356.33|15236.33|15363.12|15243.12|15363.53|15243.53|15356.33|15236.33|10
1628147010000|2021-08-05 07:03:30|15364.16|15244.16|15366.14|15246.14|15366.14|15246.14|15364.16|15244.16|10
1628147020000|2021-08-05 07:03:40|15365.04|15245.04|15366.53|15246.53|15366.53|15246.53|15365.02|15245.02|9
1628147030000|2021-08-05 07:03:50|15366.6|15246.6|15370.39|15250.39|15370.39|15250.39|15366.48|15246.48|10
1628147040000|2021-08-05 07:04:00|15369.87|15249.87|15366.38|15246.38|15369.87|15249.87|15366.38|15246.38|10
1628147050000|2021-08-05 07:04:10|15365.4|15245.4|15361.16|15241.16|15365.71|15245.71|15361.16|15241.16|10
1628147060000|2021-08-05 07:04:20|15360.94|15240.94|15359.77|15239.77|15360.94|15240.94|15359.39|15239.39|10
1628147070000|2021-08-05 07:04:30|15358.83|15238.83|15355.32|15235.32|15359.04|15239.04|15355.32|15235.32|10
1628147080000|2021-08-05 07:04:40|15354.31|15234.31|15349.28|15229.28|15354.65|15234.65|15349.28|15229.28|10
1628147090000|2021-08-05 07:04:50|15348.1|15228.1|15344.97|15224.97|15348.1|15228.1|15344.61|15224.61|10
1628147100000|2021-08-05 07:05:00|15345.43|15225.43|15349.36|15229.36|15349.36|15229.36|15345.08|15225.08|10
1628147110000|2021-08-05 07:05:10|15349.54|15229.54|15361.07|15241.07|15361.07|15241.07|15349.54|15229.54|10
1628147120000|2021-08-05 07:05:20|15361.36|15241.36|15366.85|15246.85|15366.94|15246.94|15361.36|15241.36|10
1628147130000|2021-08-05 07:05:30|15366.48|15246.48|15366.42|15246.42|15366.65|15246.65|15366.33|15246.33|10
1628147140000|2021-08-05 07:05:40|15366.44|15246.44|15367.61|15247.61|15367.61|15247.61|15366.44|15246.44|10
1628147150000|2021-08-05 07:05:50|15367.4|15247.4|15369.72|15249.72|15369.72|15249.72|15367.4|15247.4|8
1628147160000|2021-08-05 07:06:00|15369.96|15249.96|15371.22|15251.22|15371.32|15251.32|15369.96|15249.96|10
1628147170000|2021-08-05 07:06:10|15371.2|15251.2|15372.72|15252.72|15372.72|15252.72|15371.2|15251.2|10
1628147180000|2021-08-05 07:06:20|15373.14|15253.14|15381.29|15261.29|15381.29|15261.29|15373.14|15253.14|10
1628147190000|2021-08-05 07:06:30|15381.32|15261.32|15381.72|15261.72|15382.07|15262.07|15381.32|15261.32|10
1628147200000|2021-08-05 07:06:40|15381.7|15261.7|15383.25|15263.25|15383.25|15263.25|15381.66|15261.66|10
1628147210000|2021-08-05 07:06:50|15383.56|15263.56|15390.88|15270.88|15390.88|15270.88|15383.56|15263.56|10
1628147220000|2021-08-05 07:07:00|15390.96|15270.96|15391.7|15271.7|15391.77|15271.77|15390.96|15270.96|10
1628147230000|2021-08-05 07:07:10|15391.79|15271.79|15392.37|15272.37|15392.37|15272.37|15390.89|15270.89|10
1628147240000|2021-08-05 07:07:20|15392.45|15272.45|15393.89|15273.89|15394.91|15274.91|15392.45|15272.45|10
1628147250000|2021-08-05 07:07:30|15393.92|15273.92|15394.21|15274.21|15394.21|15274.21|15393.11|15273.11|10
1628147260000|2021-08-05 07:07:40|15394.1|15274.1|15395.89|15275.89|15395.89|15275.89|15394.09|15274.09|10
1628147270000|2021-08-05 07:07:50|15395.78|15275.78|15396.15|15276.15|15396.32|15276.32|15395.75|15275.75|10
1628147280000|2021-08-05 07:08:00|15396.25|15276.25|15395.73|15275.73|15396.97|15276.97|15395.73|15275.73|10
1628147290000|2021-08-05 07:08:10|15395.84|15275.84|15395.81|15275.81|15396.75|15276.75|15395.65|15275.65|10
1628147300000|2021-08-05 07:08:20|15395.73|15275.73|15396.52|15276.52|15396.79|15276.79|15395.73|15275.73|9
1628147310000|2021-08-05 07:08:30|15396.49|15276.49|15394.31|15274.31|15396.49|15276.49|15394.31|15274.31|10
1628147320000|2021-08-05 07:08:40|15394.4|15274.4|15393.96|15273.96|15394.5|15274.5|15393.65|15273.65|10
1628147330000|2021-08-05 07:08:50|15394.15|15274.15|15393.86|15273.86|15394.34|15274.34|15393.86|15273.86|10
1628147340000|2021-08-05 07:09:00|15393.87|15273.87|15396.15|15276.15|15396.55|15276.55|15393.87|15273.87|9
1628147350000|2021-08-05 07:09:10|15396.32|15276.32|15398.9|15278.9|15398.9|15278.9|15395.83|15275.83|10
1628147360000|2021-08-05 07:09:20|15399.01|15279.01|15398.67|15278.67|15399.01|15279.01|15398.36|15278.36|10
1628147370000|2021-08-05 07:09:30|15398.39|15278.39|15397.11|15277.11|15398.42|15278.42|15396.64|15276.64|8
1628147380000|2021-08-05 07:09:40|15397.2|15277.2|15397.05|15277.05|15397.3|15277.3|15396.29|15276.29|9
1628147390000|2021-08-05 07:09:50|15398.18|15278.18|15395.16|15275.16|15398.18|15278.18|15395.16|15275.16|10
1628147400000|2021-08-05 07:10:00|15395.14|15275.14|15393.89|15273.89|15395.14|15275.14|15392.38|15272.38|10
1628147410000|2021-08-05 07:10:10|15394.35|15274.35|15392.19|15272.19|15394.35|15274.35|15392.19|15272.19|9
1628147420000|2021-08-05 07:10:20|15391.02|15271.02|15392.62|15272.62|15392.62|15272.62|15391.02|15271.02|10
1628147430000|2021-08-05 07:10:30|15392.77|15272.77|15391.66|15271.66|15392.78|15272.78|15391.53|15271.53|10
1628147440000|2021-08-05 07:10:40|15391.64|15271.64|15390.25|15270.25|15391.86|15271.86|15390.25|15270.25|10
1628147450000|2021-08-05 07:10:50|15390.01|15270.01|15387.26|15267.26|15390.01|15270.01|15387.26|15267.26|7
1628147460000|2021-08-05 07:11:00|15386.38|15266.38|15386.71|15266.71|15386.75|15266.75|15385.46|15265.46|10
1628147470000|2021-08-05 07:11:10|15386.64|15266.64|15387.46|15267.46|15387.8|15267.8|15386.64|15266.64|10
1628147480000|2021-08-05 07:11:20|15387.7|15267.7|15388.66|15268.66|15388.66|15268.66|15387.7|15267.7|10
1628147490000|2021-08-05 07:11:30|15388.75|15268.75|15386.97|15266.97|15388.75|15268.75|15386.9|15266.9|10
1628147500000|2021-08-05 07:11:40|15386.87|15266.87|15385.81|15265.81|15387|15267|15385.79|15265.79|10
1628147510000|2021-08-05 07:11:50|15385.43|15265.43|15383.88|15263.88|15385.46|15265.46|15383.88|15263.88|8
1628147520000|2021-08-05 07:12:00|15384.07|15264.07|15382.48|15262.48|15384.07|15264.07|15382.46|15262.46|10
1628147530000|2021-08-05 07:12:10|15382.49|15262.49|15382.42|15262.42|15382.49|15262.49|15381.27|15261.27|10
1628147540000|2021-08-05 07:12:20|15381.17|15261.17|15381.35|15261.35|15382.92|15262.92|15381.08|15261.08|10
1628147550000|2021-08-05 07:12:30|15381.48|15261.48|15380.98|15260.98|15381.48|15261.48|15380.98|15260.98|9
1628147560000|2021-08-05 07:12:40|15380.75|15260.75|15378.52|15258.52|15380.75|15260.75|15378.52|15258.52|10
1628147570000|2021-08-05 07:12:50|15378.39|15258.39|15375.49|15255.49|15378.39|15258.39|15375.46|15255.46|10
1628147580000|2021-08-05 07:13:00|15375.39|15255.39|15376.81|15256.81|15376.81|15256.81|15375.19|15255.19|10
1628147590000|2021-08-05 07:13:10|15376.58|15256.58|15374.5|15254.5|15376.86|15256.86|15374.5|15254.5|10
1628147600000|2021-08-05 07:13:20|15373.97|15253.97|15370.22|15250.22|15373.97|15253.97|15370.22|15250.22|10
1628147610000|2021-08-05 07:13:30|15369.92|15249.92|15365.81|15245.81|15369.92|15249.92|15365.81|15245.81|10
1628147620000|2021-08-05 07:13:40|15365.94|15245.94|15364.19|15244.19|15365.99|15245.99|15364.12|15244.12|10
1628147630000|2021-08-05 07:13:50|15363.76|15243.76|15364.09|15244.09|15364.09|15244.09|15363.47|15243.47|10
1628147640000|2021-08-05 07:14:00|15364.16|15244.16|15363.09|15243.09|15365.01|15245.01|15363.09|15243.09|10
1628147650000|2021-08-05 07:14:10|15362.86|15242.86|15360.33|15240.33|15363.06|15243.06|15360.33|15240.33|10
1628147660000|2021-08-05 07:14:20|15359.7|15239.7|15358.07|15238.07|15359.73|15239.73|15357.31|15237.31|10
1628147670000|2021-08-05 07:14:30|15357.95|15237.95|15356.34|15236.34|15358.07|15238.07|15356.34|15236.34|10
1628147680000|2021-08-05 07:14:40|15356.32|15236.32|15356.44|15236.44|15356.71|15236.71|15355.47|15235.47|10
1628147690000|2021-08-05 07:14:50|15356.02|15236.02|15355.3|15235.3|15356.02|15236.02|15355.3|15235.3|10
1628147700000|2021-08-05 07:15:00|15355.13|15235.13|15352.03|15232.03|15355.37|15235.37|15351.99|15231.99|10
1628147710000|2021-08-05 07:15:10|15351.6|15231.6|15351.03|15231.03|15351.92|15231.92|15349.8|15229.8|9
1628147720000|2021-08-05 07:15:20|15351.48|15231.48|15351.43|15231.43|15351.67|15231.67|15351.35|15231.35|10
1628147730000|2021-08-05 07:15:30|15351.48|15231.48|15353.24|15233.24|15353.24|15233.24|15351.48|15231.48|10
1628147740000|2021-08-05 07:15:40|15353.94|15233.94|15360.6|15240.6|15360.6|15240.6|15353.94|15233.94|10
1628147750000|2021-08-05 07:15:50|15361.04|15241.04|15361.88|15241.88|15361.88|15241.88|15360.97|15240.97|9
1628147760000|2021-08-05 07:16:00|15362.09|15242.09|15361.87|15241.87|15362.09|15242.09|15360.62|15240.62|10
1628147770000|2021-08-05 07:16:10|15361.79|15241.79|15363.12|15243.12|15363.12|15243.12|15360.45|15240.45|10
1628147780000|2021-08-05 07:16:20|15363.13|15243.13|15362.96|15242.96|15363.97|15243.97|15362.96|15242.96|10
1628147790000|2021-08-05 07:16:30|15362.72|15242.72|15363.59|15243.59|15363.59|15243.59|15362.62|15242.62|10
1628147800000|2021-08-05 07:16:40|15364.11|15244.11|15364.46|15244.46|15364.46|15244.46|15363.89|15243.89|8
1628147810000|2021-08-05 07:16:50|15364.43|15244.43|15364.52|15244.52|15364.85|15244.85|15364.42|15244.42|10
1628147820000|2021-08-05 07:17:00|15364.67|15244.67|15366.96|15246.96|15366.96|15246.96|15364.67|15244.67|8
1628147830000|2021-08-05 07:17:10|15367|15247|15365.33|15245.33|15367|15247|15365.23|15245.23|10
1628147840000|2021-08-05 07:17:20|15366.28|15246.28|15369.23|15249.23|15369.23|15249.23|15366.28|15246.28|10
1628147850000|2021-08-05 07:17:30|15369.2|15249.2|15369.73|15249.73|15370.75|15250.75|15369.2|15249.2|7
1628147860000|2021-08-05 07:17:40|15370.05|15250.05|15372.03|15252.03|15372.03|15252.03|15370.05|15250.05|9
1628147870000|2021-08-05 07:17:50|15372|15252|15373.09|15253.09|15373.52|15253.52|15371.97|15251.97|7
1628147880000|2021-08-05 07:18:00|15373.64|15253.64|15374.78|15254.78|15374.78|15254.78|15373.64|15253.64|10
1628147890000|2021-08-05 07:18:10|15374.65|15254.65|15374.26|15254.26|15374.82|15254.82|15374.26|15254.26|10
1628147900000|2021-08-05 07:18:20|15374.29|15254.29|15373.91|15253.91|15374.29|15254.29|15373.36|15253.36|10
1628147910000|2021-08-05 07:18:30|15373.94|15253.94|15375.21|15255.21|15375.21|15255.21|15373.94|15253.94|7
1628147920000|2021-08-05 07:18:40|15375.27|15255.27|15374.54|15254.54|15375.27|15255.27|15374.54|15254.54|7
1628147930000|2021-08-05 07:18:50|15374.36|15254.36|15374.94|15254.94|15374.94|15254.94|15374.19|15254.19|10
1628147940000|2021-08-05 07:19:00|15374.95|15254.95|15375.18|15255.18|15375.22|15255.22|15374.95|15254.95|8
1628147950000|2021-08-05 07:19:10|15375.19|15255.19|15374.34|15254.34|15375.21|15255.21|15374.11|15254.11|8
1628147960000|2021-08-05 07:19:20|15374.3|15254.3|15375.78|15255.78|15375.85|15255.85|15374.3|15254.3|10
1628147970000|2021-08-05 07:19:30|15375.84|15255.84|15377.35|15257.35|15377.35|15257.35|15375.84|15255.84|9
1628147980000|2021-08-05 07:19:40|15377.36|15257.36|15377.55|15257.55|15377.75|15257.75|15376.81|15256.81|10
1628147990000|2021-08-05 07:19:50|15377.52|15257.52|15377.33|15257.33|15377.89|15257.89|15377.13|15257.13|9
1628148000000|2021-08-05 07:20:00|15377.25|15257.25|15374.98|15254.98|15377.25|15257.25|15374.98|15254.98|10
1628148010000|2021-08-05 07:20:10|15374.94|15254.94|15373.44|15253.44|15374.94|15254.94|15373.4|15253.4|10
1628148020000|2021-08-05 07:20:20|15374.06|15254.06|15371.54|15251.54|15374.19|15254.19|15371.54|15251.54|9
1628148030000|2021-08-05 07:20:30|15371.52|15251.52|15369.78|15249.78|15371.52|15251.52|15369.78|15249.78|9
1628148040000|2021-08-05 07:20:40|15369.57|15249.57|15366.49|15246.49|15369.58|15249.58|15366.49|15246.49|10
1628148050000|2021-08-05 07:20:50|15366.44|15246.44|15362.99|15242.99|15366.44|15246.44|15362.99|15242.99|10
1628148060000|2021-08-05 07:21:00|15363.32|15243.32|15362.83|15242.83|15363.34|15243.34|15362.74|15242.74|9
1628148070000|2021-08-05 07:21:10|15362.99|15242.99|15363.21|15243.21|15363.28|15243.28|15362.99|15242.99|10
1628148080000|2021-08-05 07:21:20|15363.26|15243.26|15364.09|15244.09|15364.09|15244.09|15363.26|15243.26|9
1628148090000|2021-08-05 07:21:30|15364.07|15244.07|15362.18|15242.18|15364.07|15244.07|15362.18|15242.18|10
1628148100000|2021-08-05 07:21:40|15362.08|15242.08|15360.56|15240.56|15362.15|15242.15|15360.55|15240.55|9
1628148110000|2021-08-05 07:21:50|15360.61|15240.61|15358.27|15238.27|15360.61|15240.61|15358.25|15238.25|10
1628148120000|2021-08-05 07:22:00|15358.13|15238.13|15357.98|15237.98|15358.91|15238.91|15357.74|15237.74|10
1628148130000|2021-08-05 07:22:10|15357.97|15237.97|15356.49|15236.49|15357.97|15237.97|15356.49|15236.49|8
1628148140000|2021-08-05 07:22:20|15356.2|15236.2|15354.69|15234.69|15356.2|15236.2|15354.54|15234.54|10
1628148150000|2021-08-05 07:22:30|15354.57|15234.57|15352.87|15232.87|15354.75|15234.75|15352.87|15232.87|9
1628148160000|2021-08-05 07:22:40|15352.59|15232.59|15351.66|15231.66|15352.59|15232.59|15351.51|15231.51|9
1628148170000|2021-08-05 07:22:50|15351.27|15231.27|15350.67|15230.67|15352.14|15232.14|15350.67|15230.67|9
1628148180000|2021-08-05 07:23:00|15350.15|15230.15|15344.95|15224.95|15350.15|15230.15|15344.95|15224.95|10
1628148190000|2021-08-05 07:23:10|15344.96|15224.96|15345.64|15225.64|15345.75|15225.75|15344.75|15224.75|10
1628148200000|2021-08-05 07:23:20|15344.27|15224.27|15344.02|15224.02|15344.33|15224.33|15344|15224|10
1628148210000|2021-08-05 07:23:30|15343.97|15223.97|15341.6|15221.6|15344|15224|15341.6|15221.6|10
1628148220000|2021-08-05 07:23:40|15341.48|15221.48|15338.16|15218.16|15341.48|15221.48|15338.16|15218.16|10
1628148230000|2021-08-05 07:23:50|15338.05|15218.05|15337.67|15217.67|15338.44|15218.44|15337.67|15217.67|10
1628148240000|2021-08-05 07:24:00|15337.89|15217.89|15338.94|15218.94|15339|15219|15337.89|15217.89|10
1628148250000|2021-08-05 07:24:10|15338.92|15218.92|15337.15|15217.15|15339.01|15219.01|15337.15|15217.15|10
1628148260000|2021-08-05 07:24:20|15336.92|15216.92|15335.84|15215.84|15336.92|15216.92|15334.88|15214.88|10
1628148270000|2021-08-05 07:24:30|15334.47|15214.47|15334.35|15214.35|15334.77|15214.77|15333.68|15213.68|10
1628148280000|2021-08-05 07:24:40|15334.07|15214.07|15333.25|15213.25|15334.2|15214.2|15333.25|15213.25|10
1628148290000|2021-08-05 07:24:50|15332.26|15212.26|15334.01|15214.01|15334.03|15214.03|15332.26|15212.26|10
1628148300000|2021-08-05 07:25:00|15333.41|15213.41|15334.58|15214.58|15334.58|15214.58|15333.41|15213.41|10
1628148310000|2021-08-05 07:25:10|15334.78|15214.78|15335.34|15215.34|15335.57|15215.57|15334.78|15214.78|10
1628148320000|2021-08-05 07:25:20|15334.72|15214.72|15334.62|15214.62|15334.79|15214.79|15334.56|15214.56|9
1628148330000|2021-08-05 07:25:30|15334.87|15214.87|15331.98|15211.98|15334.88|15214.88|15331.92|15211.92|10
1628148340000|2021-08-05 07:25:40|15331.36|15211.36|15328.4|15208.4|15331.36|15211.36|15327.59|15207.59|10
1628148350000|2021-08-05 07:25:50|15328.35|15208.35|15327.28|15207.28|15328.49|15208.49|15327.28|15207.28|10
1628148360000|2021-08-05 07:26:00|15327.29|15207.29|15324.56|15204.56|15327.38|15207.38|15324.12|15204.12|10
1628148370000|2021-08-05 07:26:10|15324.82|15204.82|15327.35|15207.35|15327.35|15207.35|15324.57|15204.57|10
1628148380000|2021-08-05 07:26:20|15326.98|15206.98|15324.92|15204.92|15326.98|15206.98|15324.92|15204.92|9
1628148390000|2021-08-05 07:26:30|15324.76|15204.76|15323.92|15203.92|15324.84|15204.84|15323.92|15203.92|8
1628148400000|2021-08-05 07:26:40|15323.85|15203.85|15325.31|15205.31|15325.31|15205.31|15323.85|15203.85|9
1628148410000|2021-08-05 07:26:50|15325.39|15205.39|15325.28|15205.28|15325.39|15205.39|15324.34|15204.34|10
1628148420000|2021-08-05 07:27:00|15324.78|15204.78|15323.53|15203.53|15324.78|15204.78|15323|15203|10
1628148430000|2021-08-05 07:27:10|15321.95|15201.95|15319.49|15199.49|15322.15|15202.15|15319.49|15199.49|10
1628148440000|2021-08-05 07:27:20|15320.51|15200.51|15320.19|15200.19|15320.75|15200.75|15319.91|15199.91|9
1628148450000|2021-08-05 07:27:30|15320.16|15200.16|15319.86|15199.86|15320.37|15200.37|15319.86|15199.86|10
1628148460000|2021-08-05 07:27:40|15319.74|15199.74|15318.51|15198.51|15319.76|15199.76|15318.51|15198.51|8
1628148470000|2021-08-05 07:27:50|15317.51|15197.51|15318.61|15198.61|15319.05|15199.05|15317.51|15197.51|10
1628148480000|2021-08-05 07:28:00|15318.48|15198.48|15317.98|15197.98|15318.62|15198.62|15317.9|15197.9|10
1628148490000|2021-08-05 07:28:10|15317.99|15197.99|15314.72|15194.72|15317.99|15197.99|15314.72|15194.72|10
1628148500000|2021-08-05 07:28:20|15314.71|15194.71|15312.86|15192.86|15314.71|15194.71|15312.42|15192.42|10
1628148510000|2021-08-05 07:28:30|15312.88|15192.88|15313.29|15193.29|15313.69|15193.69|15312.88|15192.88|10
1628148520000|2021-08-05 07:28:40|15313.2|15193.2|15310.34|15190.34|15313.33|15193.33|15310.34|15190.34|10
1628148530000|2021-08-05 07:28:50|15310.2|15190.2|15308.33|15188.33|15310.2|15190.2|15307.88|15187.88|10
1628148540000|2021-08-05 07:29:00|15308.51|15188.51|15306.55|15186.55|15309.4|15189.4|15306.55|15186.55|10
1628148550000|2021-08-05 07:29:10|15306.48|15186.48|15306.95|15186.95|15307|15187|15305.87|15185.87|9
1628148560000|2021-08-05 07:29:20|15306.89|15186.89|15308.18|15188.18|15308.24|15188.24|15306.75|15186.75|10
1628148570000|2021-08-05 07:29:30|15308.04|15188.04|15307.61|15187.61|15308.04|15188.04|15307.4|15187.4|10
1628148580000|2021-08-05 07:29:40|15308.05|15188.05|15311.74|15191.74|15311.74|15191.74|15308.05|15188.05|10
1628148590000|2021-08-05 07:29:50|15311.75|15191.75|15312.36|15192.36|15312.38|15192.38|15311.45|15191.45|10
1628148600000|2021-08-05 07:30:00|15312.46|15192.46|15312.68|15192.68|15314.16|15194.16|15312.46|15192.46|10
1628148610000|2021-08-05 07:30:10|15312.71|15192.71|15311.46|15191.46|15313.06|15193.06|15311.1|15191.1|10
1628148620000|2021-08-05 07:30:20|15311.16|15191.16|15310.28|15190.28|15312.01|15192.01|15310.28|15190.28|10
1628148630000|2021-08-05 07:30:30|15309.91|15189.91|15308.66|15188.66|15309.91|15189.91|15308.4|15188.4|10
1628148640000|2021-08-05 07:30:40|15308.45|15188.45|15306.8|15186.8|15308.45|15188.45|15306.8|15186.8|9
1628148650000|2021-08-05 07:30:50|15306.64|15186.64|15306.04|15186.04|15306.79|15186.79|15304.66|15184.66|10
1628148660000|2021-08-05 07:31:00|15305.88|15185.88|15305.96|15185.96|15305.96|15185.96|15305.39|15185.39|10
1628148670000|2021-08-05 07:31:10|15306.18|15186.18|15305.72|15185.72|15306.19|15186.19|15305.71|15185.71|10
1628148680000|2021-08-05 07:31:20|15305.61|15185.61|15303.61|15183.61|15305.61|15185.61|15303.61|15183.61|10
1628148690000|2021-08-05 07:31:30|15303.71|15183.71|15302.16|15182.16|15303.71|15183.71|15302.16|15182.16|10
1628148700000|2021-08-05 07:31:40|15301.55|15181.55|15299.86|15179.86|15301.55|15181.55|15299.86|15179.86|10
1628148710000|2021-08-05 07:31:50|15300.02|15180.02|15298.71|15178.71|15300.21|15180.21|15298.71|15178.71|10
1628148720000|2021-08-05 07:32:00|15298.1|15178.1|15298.19|15178.19|15298.23|15178.23|15297.85|15177.85|10
1628148730000|2021-08-05 07:32:10|15298.34|15178.34|15297.73|15177.73|15298.51|15178.51|15297.38|15177.38|10
1628148740000|2021-08-05 07:32:20|15297.4|15177.4|15295.54|15175.54|15297.4|15177.4|15295.54|15175.54|10
1628148750000|2021-08-05 07:32:30|15293.31|15173.31|15291.8|15171.8|15293.31|15173.31|15291.8|15171.8|10
1628148760000|2021-08-05 07:32:40|15291.86|15171.86|15291.27|15171.27|15291.97|15171.97|15290.74|15170.74|10
1628148770000|2021-08-05 07:32:50|15291.2|15171.2|15295.08|15175.08|15295.08|15175.08|15291.2|15171.2|10
1628148780000|2021-08-05 07:33:00|15295.11|15175.11|15296.8|15176.8|15296.8|15176.8|15295.11|15175.11|9
1628148790000|2021-08-05 07:33:10|15297.43|15177.43|15299.44|15179.44|15299.44|15179.44|15297.43|15177.43|9
1628148800000|2021-08-05 07:33:20|15300.08|15180.08|15295.69|15175.69|15300.08|15180.08|15295.69|15175.69|10
1628148810000|2021-08-05 07:33:30|15294.72|15174.72|15295.78|15175.78|15295.78|15175.78|15294.15|15174.15|9
1628148820000|2021-08-05 07:33:40|15295.99|15175.99|15296.42|15176.42|15297.45|15177.45|15295.96|15175.96|10
1628148830000|2021-08-05 07:33:50|15296.48|15176.48|15296.37|15176.37|15297.41|15177.41|15296.27|15176.27|10
1628148840000|2021-08-05 07:34:00|15296.4|15176.4|15295.39|15175.39|15296.4|15176.4|15294.84|15174.84|9
1628148850000|2021-08-05 07:34:10|15295.11|15175.11|15294.09|15174.09|15295.38|15175.38|15293.97|15173.97|10
1628148860000|2021-08-05 07:34:20|15294.41|15174.41|15294.95|15174.95|15294.97|15174.97|15294.29|15174.29|8
1628148870000|2021-08-05 07:34:30|15295.05|15175.05|15295.21|15175.21|15295.89|15175.89|15294.73|15174.73|10
1628148880000|2021-08-05 07:34:40|15295.02|15175.02|15292.69|15172.69|15295.02|15175.02|15292.69|15172.69|10
1628148890000|2021-08-05 07:34:50|15292.71|15172.71|15292.79|15172.79|15293.1|15173.1|15292.58|15172.58|7
1628148900000|2021-08-05 07:35:00|15292.62|15172.62|15292.04|15172.04|15292.75|15172.75|15292.04|15172.04|10
1628148910000|2021-08-05 07:35:10|15291.88|15171.88|15294.1|15174.1|15294.5|15174.5|15291.73|15171.73|10
1628148920000|2021-08-05 07:35:20|15293.18|15173.18|15292.71|15172.71|15294.09|15174.09|15292.68|15172.68|10
1628148930000|2021-08-05 07:35:30|15292.38|15172.38|15285.54|15165.54|15292.38|15172.38|15285.54|15165.54|10
1628148940000|2021-08-05 07:35:40|15284.92|15164.92|15282.67|15162.67|15285.23|15165.23|15282.67|15162.67|10
1628148950000|2021-08-05 07:35:50|15282.11|15162.11|15282.14|15162.14|15283.42|15163.42|15282.03|15162.03|10
1628148960000|2021-08-05 07:36:00|15282.02|15162.02|15279.11|15159.11|15282.02|15162.02|15279.11|15159.11|10
1628148970000|2021-08-05 07:36:10|15279.42|15159.42|15280.45|15160.45|15280.89|15160.89|15279.04|15159.04|10
1628148980000|2021-08-05 07:36:20|15281.01|15161.01|15283.36|15163.36|15283.36|15163.36|15281.01|15161.01|10
1628148990000|2021-08-05 07:36:30|15283.63|15163.63|15288.61|15168.61|15288.78|15168.78|15283.63|15163.63|10
1628149000000|2021-08-05 07:36:40|15288.99|15168.99|15294.5|15174.5|15294.5|15174.5|15288.99|15168.99|10
1628149010000|2021-08-05 07:36:50|15295.08|15175.08|15304.21|15184.21|15304.21|15184.21|15295.08|15175.08|10
1628149020000|2021-08-05 07:37:00|15304.25|15184.25|15304.37|15184.37|15304.78|15184.78|15304.04|15184.04|7
1628149030000|2021-08-05 07:37:10|15304.59|15184.59|15311.83|15191.83|15311.83|15191.83|15304.29|15184.29|10
1628149040000|2021-08-05 07:37:20|15312.96|15192.96|15317.2|15197.2|15317.2|15197.2|15312.96|15192.96|10
1628149050000|2021-08-05 07:37:30|15317.97|15197.97|15320.08|15200.08|15320.08|15200.08|15317.97|15197.97|10
1628149060000|2021-08-05 07:37:40|15320.14|15200.14|15323.25|15203.25|15323.25|15203.25|15319.76|15199.76|10
1628149070000|2021-08-05 07:37:50|15324.32|15204.32|15326.85|15206.85|15326.85|15206.85|15324.15|15204.15|10
1628149080000|2021-08-05 07:38:00|15327.45|15207.45|15332.55|15212.55|15332.55|15212.55|15327.45|15207.45|10
1628149090000|2021-08-05 07:38:10|15332.56|15212.56|15333.57|15213.57|15334.08|15214.08|15332.56|15212.56|10
1628149100000|2021-08-05 07:38:20|15333.45|15213.45|15334.43|15214.43|15335.25|15215.25|15333.45|15213.45|10
1628149110000|2021-08-05 07:38:30|15334.29|15214.29|15335.93|15215.93|15335.93|15215.93|15334.15|15214.15|10
1628149120000|2021-08-05 07:38:40|15336.37|15216.37|15342.41|15222.41|15342.41|15222.41|15336.36|15216.36|10
1628149130000|2021-08-05 07:38:50|15344.55|15224.55|15346.59|15226.59|15346.94|15226.94|15344.32|15224.32|10
1628149140000|2021-08-05 07:39:00|15346.8|15226.8|15347.87|15227.87|15348.16|15228.16|15346.8|15226.8|8
1628149150000|2021-08-05 07:39:10|15347.19|15227.19|15346.99|15226.99|15347.2|15227.2|15346.81|15226.81|10
1628149160000|2021-08-05 07:39:20|15346.92|15226.92|15345.76|15225.76|15346.92|15226.92|15344.15|15224.15|10
1628149170000|2021-08-05 07:39:30|15344.51|15224.51|15342.88|15222.88|15344.51|15224.51|15342.88|15222.88|9
1628149180000|2021-08-05 07:39:40|15342.42|15222.42|15341.36|15221.36|15342.67|15222.67|15341.36|15221.36|10
1628149190000|2021-08-05 07:39:50|15341.18|15221.18|15343.07|15223.07|15343.15|15223.15|15341.18|15221.18|10
1628149200000|2021-08-05 07:40:00|15343.64|15223.64|15342.49|15222.49|15344.32|15224.32|15342.49|15222.49|10
1628149210000|2021-08-05 07:40:10|15342.02|15222.02|15341.79|15221.79|15342.46|15222.46|15341.45|15221.45|10
1628149220000|2021-08-05 07:40:20|15340.48|15220.48|15338.21|15218.21|15340.48|15220.48|15338.2|15218.2|9
1628149230000|2021-08-05 07:40:30|15337.91|15217.91|15338.17|15218.17|15338.17|15218.17|15337.23|15217.23|9
1628149240000|2021-08-05 07:40:40|15337.99|15217.99|15336.47|15216.47|15338.85|15218.85|15336.47|15216.47|10
1628149250000|2021-08-05 07:40:50|15336.52|15216.52|15336.82|15216.82|15337.23|15217.23|15336.52|15216.52|8
1628149260000|2021-08-05 07:41:00|15336.28|15216.28|15333.81|15213.81|15336.36|15216.36|15333.81|15213.81|10
1628149270000|2021-08-05 07:41:10|15333.37|15213.37|15329.33|15209.33|15333.37|15213.37|15328.95|15208.95|10
1628149280000|2021-08-05 07:41:20|15329.04|15209.04|15328.34|15208.34|15329.04|15209.04|15328.24|15208.24|10
1628149290000|2021-08-05 07:41:30|15328.44|15208.44|15327.42|15207.42|15328.5|15208.5|15327.41|15207.41|7
1628149300000|2021-08-05 07:41:40|15327.46|15207.46|15326.27|15206.27|15327.46|15207.46|15326.19|15206.19|10
1628149310000|2021-08-05 07:41:50|15326.23|15206.23|15326.1|15206.1|15326.23|15206.23|15325.82|15205.82|9
1628149320000|2021-08-05 07:42:00|15326.14|15206.14|15329.36|15209.36|15329.36|15209.36|15326|15206|9
1628149330000|2021-08-05 07:42:10|15328.52|15208.52|15328.64|15208.64|15329.92|15209.92|15328.52|15208.52|10
1628149340000|2021-08-05 07:42:20|15329.17|15209.17|15329.31|15209.31|15330.2|15210.2|15328.56|15208.56|10
1628149350000|2021-08-05 07:42:30|15330.04|15210.04|15331.11|15211.11|15331.11|15211.11|15330.04|15210.04|10
1628149360000|2021-08-05 07:42:40|15331.2|15211.2|15329.56|15209.56|15331.2|15211.2|15329.4|15209.4|10
1628149370000|2021-08-05 07:42:50|15329.36|15209.36|15327.49|15207.49|15329.36|15209.36|15327.49|15207.49|9
1628149380000|2021-08-05 07:43:00|15326.57|15206.57|15326.18|15206.18|15326.57|15206.57|15325.29|15205.29|10
1628149390000|2021-08-05 07:43:10|15326.05|15206.05|15323.84|15203.84|15326.05|15206.05|15323.84|15203.84|10
1628149400000|2021-08-05 07:43:20|15323.98|15203.98|15322.34|15202.34|15323.98|15203.98|15322.34|15202.34|8
1628149410000|2021-08-05 07:43:30|15322.3|15202.3|15320.02|15200.02|15322.3|15202.3|15319.99|15199.99|10
1628149420000|2021-08-05 07:43:40|15319.99|15199.99|15317.78|15197.78|15319.99|15199.99|15317.78|15197.78|10
1628149430000|2021-08-05 07:43:50|15316.95|15196.95|15315.95|15195.95|15317.13|15197.13|15315.95|15195.95|9
1628149440000|2021-08-05 07:44:00|15315.22|15195.22|15313.46|15193.46|15315.22|15195.22|15313.17|15193.17|9
1628149450000|2021-08-05 07:44:10|15312.72|15192.72|15312.11|15192.11|15312.92|15192.92|15311.85|15191.85|10
1628149460000|2021-08-05 07:44:20|15312.45|15192.45|15313.67|15193.67|15314.74|15194.74|15312.45|15192.45|10
1628149470000|2021-08-05 07:44:30|15313.75|15193.75|15311.65|15191.65|15313.75|15193.75|15311.65|15191.65|10
1628149480000|2021-08-05 07:44:40|15311.44|15191.44|15310.26|15190.26|15311.44|15191.44|15309.9|15189.9|10
1628149490000|2021-08-05 07:44:50|15310.07|15190.07|15309.48|15189.48|15310.19|15190.19|15308.63|15188.63|9
1628149500000|2021-08-05 07:45:00|15309.55|15189.55|15308.02|15188.02|15309.55|15189.55|15308.02|15188.02|10
1628149510000|2021-08-05 07:45:10|15308.01|15188.01|15303.67|15183.67|15308.01|15188.01|15303.65|15183.65|10
1628149520000|2021-08-05 07:45:20|15303.2|15183.2|15298.02|15178.02|15303.2|15183.2|15298.02|15178.02|10
1628149530000|2021-08-05 07:45:30|15297.36|15177.36|15296.19|15176.19|15297.36|15177.36|15296.07|15176.07|10
1628149540000|2021-08-05 07:45:40|15296.29|15176.29|15294.58|15174.58|15296.29|15176.29|15294.58|15174.58|9
1628149550000|2021-08-05 07:45:50|15294.55|15174.55|15293.75|15173.75|15294.55|15174.55|15293.32|15173.32|10
1628149560000|2021-08-05 07:46:00|15293.49|15173.49|15291.73|15171.73|15293.49|15173.49|15291.73|15171.73|10
1628149570000|2021-08-05 07:46:10|15291.62|15171.62|15291.13|15171.13|15291.62|15171.62|15290.95|15170.95|9
1628149580000|2021-08-05 07:46:20|15290.98|15170.98|15288.76|15168.76|15291.38|15171.38|15288.76|15168.76|10
1628149590000|2021-08-05 07:46:30|15284.22|15164.22|15283.88|15163.88|15284.82|15164.82|15283.77|15163.77|9
1628149600000|2021-08-05 07:46:40|15283.97|15163.97|15284.8|15164.8|15284.8|15164.8|15283.7|15163.7|10
1628149610000|2021-08-05 07:46:50|15285.2|15165.2|15285.36|15165.36|15286.57|15166.57|15285.2|15165.2|10
1628149620000|2021-08-05 07:47:00|15284.09|15164.09|15280.96|15160.96|15284.09|15164.09|15280.96|15160.96|10
1628149630000|2021-08-05 07:47:10|15280.56|15160.56|15273.98|15153.98|15280.56|15160.56|15273.98|15153.98|10
1628149640000|2021-08-05 07:47:20|15273.12|15153.12|15273.35|15153.35|15273.35|15153.35|15271.03|15151.03|10
1628149650000|2021-08-05 07:47:30|15273.84|15153.84|15278.62|15158.62|15278.62|15158.62|15273.84|15153.84|10
1628149660000|2021-08-05 07:47:40|15279.14|15159.14|15280.39|15160.39|15280.93|15160.93|15279.14|15159.14|10
1628149670000|2021-08-05 07:47:50|15280.6|15160.6|15281.16|15161.16|15281.79|15161.79|15280.45|15160.45|9
1628149680000|2021-08-05 07:48:00|15281.11|15161.11|15282.1|15162.1|15282.1|15162.1|15280.89|15160.89|8
1628149690000|2021-08-05 07:48:10|15282.12|15162.12|15284.58|15164.58|15285.17|15165.17|15282.12|15162.12|10
1628149700000|2021-08-05 07:48:20|15286.12|15166.12|15292.66|15172.66|15292.66|15172.66|15286.12|15166.12|10
1628149710000|2021-08-05 07:48:30|15293.95|15173.95|15301.9|15181.9|15301.9|15181.9|15293.95|15173.95|10
1628149720000|2021-08-05 07:48:40|15303.5|15183.5|15302.35|15182.35|15304.45|15184.45|15302.35|15182.35|10
1628149730000|2021-08-05 07:48:50|15302.23|15182.23|15304.64|15184.64|15305.45|15185.45|15302.23|15182.23|10
1628149740000|2021-08-05 07:49:00|15305.56|15185.56|15309.92|15189.92|15309.92|15189.92|15305.56|15185.56|10
1628149750000|2021-08-05 07:49:10|15309.88|15189.88|15313.54|15193.54|15314.64|15194.64|15309.88|15189.88|10
1628149760000|2021-08-05 07:49:20|15313.32|15193.32|15314.35|15194.35|15314.44|15194.44|15313.32|15193.32|10
1628149770000|2021-08-05 07:49:30|15314.43|15194.43|15311.42|15191.42|15314.43|15194.43|15311.42|15191.42|10
1628149780000|2021-08-05 07:49:40|15310.58|15190.58|15302.63|15182.63|15310.58|15190.58|15302.63|15182.63|10
1628149790000|2021-08-05 07:49:50|15301.44|15181.44|15299.05|15179.05|15301.44|15181.44|15298.68|15178.68|9
1628149800000|2021-08-05 07:50:00|15299.38|15179.38|15302.67|15182.67|15302.67|15182.67|15298.87|15178.87|10
1628149810000|2021-08-05 07:50:10|15302.99|15182.99|15303.36|15183.36|15304.82|15184.82|15302.99|15182.99|10
1628149820000|2021-08-05 07:50:20|15303.03|15183.03|15300.45|15180.45|15303.03|15183.03|15300.45|15180.45|9
1628149830000|2021-08-05 07:50:30|15298|15178|15293.38|15173.38|15298|15178|15293.38|15173.38|9
1628149840000|2021-08-05 07:50:40|15291.7|15171.7|15289.41|15169.41|15291.7|15171.7|15289.36|15169.36|10
1628149850000|2021-08-05 07:50:50|15289.74|15169.74|15290.35|15170.35|15290.35|15170.35|15288.95|15168.95|9
1628149860000|2021-08-05 07:51:00|15290.51|15170.51|15292.38|15172.38|15292.38|15172.38|15290.51|15170.51|8
1628149870000|2021-08-05 07:51:10|15293.23|15173.23|15293.96|15173.96|15294.19|15174.19|15293.23|15173.23|10
1628149880000|2021-08-05 07:51:20|15294.12|15174.12|15291.43|15171.43|15294.12|15174.12|15291.25|15171.25|9
1628149890000|2021-08-05 07:51:30|15292.26|15172.26|15296.75|15176.75|15296.75|15176.75|15292.26|15172.26|10
1628149900000|2021-08-05 07:51:40|15296.79|15176.79|15298.85|15178.85|15298.92|15178.92|15296.79|15176.79|10
1628149910000|2021-08-05 07:51:50|15299.29|15179.29|15302.59|15182.59|15302.62|15182.62|15299.29|15179.29|9
1628149920000|2021-08-05 07:52:00|15302.53|15182.53|15301.92|15181.92|15303.01|15183.01|15301.92|15181.92|9
1628149930000|2021-08-05 07:52:10|15301.95|15181.95|15297.21|15177.21|15301.95|15181.95|15297.21|15177.21|10
1628149940000|2021-08-05 07:52:20|15297.15|15177.15|15297.79|15177.79|15297.79|15177.79|15296.88|15176.88|9
1628149950000|2021-08-05 07:52:30|15297.88|15177.88|15298.83|15178.83|15298.83|15178.83|15297.61|15177.61|10
1628149960000|2021-08-05 07:52:40|15298.77|15178.77|15298.26|15178.26|15298.77|15178.77|15298.15|15178.15|8
1628149970000|2021-08-05 07:52:50|15298.27|15178.27|15298.01|15178.01|15298.45|15178.45|15297.99|15177.99|9
1628149980000|2021-08-05 07:53:00|15298.05|15178.05|15297.94|15177.94|15298.1|15178.1|15297.68|15177.68|9
1628149990000|2021-08-05 07:53:10|15297.44|15177.44|15299.41|15179.41|15299.41|15179.41|15297.44|15177.44|9
1628150000000|2021-08-05 07:53:20|15299.88|15179.88|15301.98|15181.98|15301.98|15181.98|15299.88|15179.88|9
1628150010000|2021-08-05 07:53:30|15302.05|15182.05|15305.17|15185.17|15305.17|15185.17|15302.05|15182.05|10
1628150020000|2021-08-05 07:53:40|15305.58|15185.58|15307.75|15187.75|15307.75|15187.75|15305.58|15185.58|10
1628150030000|2021-08-05 07:53:50|15308.13|15188.13|15309.92|15189.92|15309.92|15189.92|15308.07|15188.07|9
1628150040000|2021-08-05 07:54:00|15310.72|15190.72|15312.46|15192.46|15312.47|15192.47|15310.72|15190.72|7
1628150050000|2021-08-05 07:54:10|15311.66|15191.66|15316.65|15196.65|15316.65|15196.65|15311.66|15191.66|10
1628150060000|2021-08-05 07:54:20|15317.03|15197.03|15318.67|15198.67|15318.77|15198.77|15317.03|15197.03|10
1628150070000|2021-08-05 07:54:30|15318.76|15198.76|15317.8|15197.8|15318.86|15198.86|15317.61|15197.61|9
1628150080000|2021-08-05 07:54:40|15317.69|15197.69|15316.86|15196.86|15317.69|15197.69|15316.6|15196.6|10
1628150090000|2021-08-05 07:54:50|15316.71|15196.71|15318.88|15198.88|15318.88|15198.88|15316.59|15196.59|9
1628150100000|2021-08-05 07:55:00|15318.98|15198.98|15316.09|15196.09|15319.01|15199.01|15316.09|15196.09|10
1628150110000|2021-08-05 07:55:10|15316.37|15196.37|15315.64|15195.64|15316.37|15196.37|15315.06|15195.06|10
1628150120000|2021-08-05 07:55:20|15314.01|15194.01|15313.03|15193.03|15314.01|15194.01|15313.03|15193.03|9
1628150130000|2021-08-05 07:55:30|15314.01|15194.01|15313.1|15193.1|15314.07|15194.07|15313.09|15193.09|9
1628150140000|2021-08-05 07:55:40|15313.12|15193.12|15313.23|15193.23|15313.23|15193.23|15312.85|15192.85|10
1628150150000|2021-08-05 07:55:50|15313.16|15193.16|15313.14|15193.14|15313.29|15193.29|15313.07|15193.07|8
1628150160000|2021-08-05 07:56:00|15314.03|15194.03|15317.31|15197.31|15317.31|15197.31|15314.03|15194.03|10
1628150170000|2021-08-05 07:56:10|15317.48|15197.48|15316.53|15196.53|15319.11|15199.11|15316.53|15196.53|10
1628150180000|2021-08-05 07:56:20|15316.08|15196.08|15308.92|15188.92|15316.08|15196.08|15308.92|15188.92|10
1628150190000|2021-08-05 07:56:30|15308.99|15188.99|15307.88|15187.88|15308.99|15188.99|15305.98|15185.98|10
1628150200000|2021-08-05 07:56:40|15307.74|15187.74|15314.5|15194.5|15314.5|15194.5|15307.74|15187.74|10
1628150210000|2021-08-05 07:56:50|15314.72|15194.72|15316.83|15196.83|15316.83|15196.83|15314.72|15194.72|8
1628150220000|2021-08-05 07:57:00|15316.96|15196.96|15318.89|15198.89|15318.89|15198.89|15316.96|15196.96|10
1628150230000|2021-08-05 07:57:10|15319.02|15199.02|15319.28|15199.28|15319.28|15199.28|15318.2|15198.2|10
1628150240000|2021-08-05 07:57:20|15319.87|15199.87|15321.9|15201.9|15322.09|15202.09|15319.87|15199.87|9
1628150250000|2021-08-05 07:57:30|15322.36|15202.36|15322.9|15202.9|15322.9|15202.9|15322.36|15202.36|10
1628150260000|2021-08-05 07:57:40|15322.78|15202.78|15324.46|15204.46|15324.46|15204.46|15322.53|15202.53|9
1628150270000|2021-08-05 07:57:50|15324.03|15204.03|15325.69|15205.69|15326.09|15206.09|15323.96|15203.96|10
1628150280000|2021-08-05 07:58:00|15325.82|15205.82|15325.86|15205.86|15326.18|15206.18|15325.51|15205.51|10
1628150290000|2021-08-05 07:58:10|15325.85|15205.85|15327.17|15207.17|15327.55|15207.55|15325.85|15205.85|10
1628150300000|2021-08-05 07:58:20|15327.51|15207.51|15328.91|15208.91|15328.91|15208.91|15327.51|15207.51|10
1628150310000|2021-08-05 07:58:30|15329.09|15209.09|15331.67|15211.67|15331.67|15211.67|15329.09|15209.09|8
1628150320000|2021-08-05 07:58:40|15331.78|15211.78|15332.08|15212.08|15332.97|15212.97|15331.78|15211.78|9
1628150330000|2021-08-05 07:58:50|15332.14|15212.14|15331.99|15211.99|15332.16|15212.16|15331.99|15211.99|7
1628150340000|2021-08-05 07:59:00|15332.18|15212.18|15333.51|15213.51|15333.51|15213.51|15332.18|15212.18|7
1628150350000|2021-08-05 07:59:10|15333.61|15213.61|15335.7|15215.7|15336.98|15216.98|15333.61|15213.61|9
1628150360000|2021-08-05 07:59:20|15335.67|15215.67|15332.03|15212.03|15335.67|15215.67|15331.93|15211.93|10
1628150370000|2021-08-05 07:59:30|15331.99|15211.99|15331.66|15211.66|15331.99|15211.99|15331.23|15211.23|10
1628150380000|2021-08-05 07:59:40|15331.67|15211.67|15333.03|15213.03|15333.04|15213.04|15331.67|15211.67|10
1628150390000|2021-08-05 07:59:50|15332.92|15212.92|15333.45|15213.45|15333.45|15213.45|15332|15212|10
1628150400000|2021-08-05 08:00:00|15333.49|15213.49|15333.8|15213.8|15334.17|15214.17|15331.95|15211.95|10
1628150410000|2021-08-05 08:00:10|15333.68|15213.68|15330.36|15210.36|15333.68|15213.68|15330.11|15210.11|9
1628150420000|2021-08-05 08:00:20|15330.35|15210.35|15327.02|15207.02|15330.35|15210.35|15326.26|15206.26|10
1628150430000|2021-08-05 08:00:30|15327.5|15207.5|15329.89|15209.89|15329.89|15209.89|15327.5|15207.5|10
1628150440000|2021-08-05 08:00:40|15330.61|15210.61|15332.53|15212.53|15332.95|15212.95|15330.61|15210.61|10
1628150450000|2021-08-05 08:00:50|15332.29|15212.29|15326.87|15206.87|15332.29|15212.29|15326.79|15206.79|10
1628150460000|2021-08-05 08:01:00|15326.55|15206.55|15326.78|15206.78|15326.84|15206.84|15326.28|15206.28|10
1628150470000|2021-08-05 08:01:10|15327.67|15207.67|15330.55|15210.55|15330.55|15210.55|15327.67|15207.67|10
1628150480000|2021-08-05 08:01:20|15329.77|15209.77|15331.69|15211.69|15331.84|15211.84|15329.77|15209.77|8
1628150490000|2021-08-05 08:01:30|15331.85|15211.85|15332.04|15212.04|15332.22|15212.22|15331.85|15211.85|10
1628150500000|2021-08-05 08:01:40|15332.15|15212.15|15336.84|15216.84|15336.84|15216.84|15332.15|15212.15|10
1628150510000|2021-08-05 08:01:50|15337.82|15217.82|15339.36|15219.36|15339.36|15219.36|15337.82|15217.82|10
1628150520000|2021-08-05 08:02:00|15339.84|15219.84|15340.56|15220.56|15341.59|15221.59|15339.84|15219.84|10
1628150530000|2021-08-05 08:02:10|15340.49|15220.49|15348.98|15228.98|15348.98|15228.98|15340.49|15220.49|10
1628150540000|2021-08-05 08:02:20|15348.12|15228.12|15350.4|15230.4|15350.62|15230.62|15348.12|15228.12|10
1628150550000|2021-08-05 08:02:30|15350.44|15230.44|15348.84|15228.84|15350.44|15230.44|15348.84|15228.84|10
1628150560000|2021-08-05 08:02:40|15352.19|15232.19|15347.13|15227.13|15352.19|15232.19|15347.13|15227.13|10
1628150570000|2021-08-05 08:02:50|15346.76|15226.76|15339.62|15219.62|15346.76|15226.76|15339.62|15219.62|10
1628150580000|2021-08-05 08:03:00|15339.57|15219.57|15333.92|15213.92|15339.57|15219.57|15333.88|15213.88|10
1628150590000|2021-08-05 08:03:10|15332.02|15212.02|15327.03|15207.03|15332.05|15212.05|15327.03|15207.03|10
1628150600000|2021-08-05 08:03:20|15327.54|15207.54|15326.52|15206.52|15327.67|15207.67|15326.34|15206.34|10
1628150610000|2021-08-05 08:03:30|15326.56|15206.56|15326.78|15206.78|15326.78|15206.78|15326.24|15206.24|10
1628150620000|2021-08-05 08:03:40|15326.11|15206.11|15325.85|15205.85|15326.33|15206.33|15325.59|15205.59|10
1628150630000|2021-08-05 08:03:50|15325.71|15205.71|15322.71|15202.71|15325.71|15205.71|15322.71|15202.71|10
1628150640000|2021-08-05 08:04:00|15322.65|15202.65|15320.46|15200.46|15322.65|15202.65|15320.37|15200.37|10
1628150650000|2021-08-05 08:04:10|15320.41|15200.41|15321.01|15201.01|15321.01|15201.01|15320.32|15200.32|10
1628150660000|2021-08-05 08:04:20|15320.71|15200.71|15320.64|15200.64|15321.67|15201.67|15320.08|15200.08|10
1628150670000|2021-08-05 08:04:30|15320.41|15200.41|15319.43|15199.43|15320.41|15200.41|15319.43|15199.43|10
1628150680000|2021-08-05 08:04:40|15319.44|15199.44|15318.44|15198.44|15319.44|15199.44|15318.44|15198.44|9
1628150690000|2021-08-05 08:04:50|15318.32|15198.32|15314.99|15194.99|15318.32|15198.32|15314.99|15194.99|10
1628150700000|2021-08-05 08:05:00|15314.69|15194.69|15310.62|15190.62|15314.69|15194.69|15310.55|15190.55|10
1628150710000|2021-08-05 08:05:10|15310.22|15190.22|15305.97|15185.97|15310.22|15190.22|15305.97|15185.97|9
1628150720000|2021-08-05 08:05:20|15305.9|15185.9|15304.58|15184.58|15305.9|15185.9|15304.58|15184.58|9
1628150730000|2021-08-05 08:05:30|15304.43|15184.43|15303.91|15183.91|15304.43|15184.43|15303.45|15183.45|10
1628150740000|2021-08-05 08:05:40|15303.53|15183.53|15300.62|15180.62|15303.53|15183.53|15300.34|15180.34|9
1628150750000|2021-08-05 08:05:50|15300.97|15180.97|15298.4|15178.4|15300.97|15180.97|15298.4|15178.4|10
1628150760000|2021-08-05 08:06:00|15298.8|15178.8|15297.09|15177.09|15298.8|15178.8|15296.82|15176.82|8
1628150770000|2021-08-05 08:06:10|15297.02|15177.02|15297.47|15177.47|15298.36|15178.36|15297.02|15177.02|10
1628150780000|2021-08-05 08:06:20|15297.56|15177.56|15298.75|15178.75|15298.77|15178.77|15297.56|15177.56|10
1628150790000|2021-08-05 08:06:30|15298.78|15178.78|15299.64|15179.64|15299.64|15179.64|15298.46|15178.46|9
1628150800000|2021-08-05 08:06:40|15299.74|15179.74|15300.43|15180.43|15300.51|15180.51|15299.18|15179.18|10
1628150810000|2021-08-05 08:06:50|15300.5|15180.5|15302.27|15182.27|15302.27|15182.27|15300.16|15180.16|10
1628150820000|2021-08-05 08:07:00|15302.42|15182.42|15305.45|15185.45|15305.54|15185.54|15302.42|15182.42|10
1628150830000|2021-08-05 08:07:10|15304.69|15184.69|15306.98|15186.98|15306.98|15186.98|15304.69|15184.69|9
1628150840000|2021-08-05 08:07:20|15307.64|15187.64|15307.45|15187.45|15307.96|15187.96|15307.04|15187.04|9
1628150850000|2021-08-05 08:07:30|15307.39|15187.39|15308.34|15188.34|15308.56|15188.56|15307.32|15187.32|10
1628150860000|2021-08-05 08:07:40|15308.32|15188.32|15309.97|15189.97|15310.11|15190.11|15308.32|15188.32|9
1628150870000|2021-08-05 08:07:50|15309.98|15189.98|15309.09|15189.09|15309.98|15189.98|15308.58|15188.58|9
1628150880000|2021-08-05 08:08:00|15309.37|15189.37|15309.57|15189.57|15310.25|15190.25|15309.3|15189.3|8
1628150890000|2021-08-05 08:08:10|15309.6|15189.6|15309.48|15189.48|15309.88|15189.88|15309.43|15189.43|10
1628150900000|2021-08-05 08:08:20|15309.54|15189.54|15312.51|15192.51|15312.51|15192.51|15309.54|15189.54|10
1628150910000|2021-08-05 08:08:30|15312.53|15192.53|15312.9|15192.9|15312.9|15192.9|15312.34|15192.34|10
1628150920000|2021-08-05 08:08:40|15313.07|15193.07|15315.84|15195.84|15315.88|15195.88|15312.84|15192.84|10
1628150930000|2021-08-05 08:08:50|15315.86|15195.86|15316.48|15196.48|15316.81|15196.81|15315.86|15195.86|9
1628150940000|2021-08-05 08:09:00|15316.69|15196.69|15316.27|15196.27|15316.69|15196.69|15315.38|15195.38|9
1628150950000|2021-08-05 08:09:10|15315.94|15195.94|15312.56|15192.56|15315.97|15195.97|15312.55|15192.55|10
1628150960000|2021-08-05 08:09:20|15312.85|15192.85|15311.08|15191.08|15312.85|15192.85|15311.08|15191.08|9
1628150970000|2021-08-05 08:09:30|15311.32|15191.32|15309.89|15189.89|15311.32|15191.32|15309.89|15189.89|10
1628150980000|2021-08-05 08:09:40|15309.88|15189.88|15317.03|15197.03|15317.03|15197.03|15307.72|15187.72|10
1628150990000|2021-08-05 08:09:50|15317.29|15197.29|15318.91|15198.91|15318.91|15198.91|15317.29|15197.29|10
1628151000000|2021-08-05 08:10:00|15319.02|15199.02|15322.6|15202.6|15322.6|15202.6|15319.02|15199.02|10
1628151010000|2021-08-05 08:10:10|15322.98|15202.98|15328.16|15208.16|15328.22|15208.22|15322.98|15202.98|9
1628151020000|2021-08-05 08:10:20|15328.48|15208.48|15332.04|15212.04|15332.04|15212.04|15328.34|15208.34|10
1628151030000|2021-08-05 08:10:30|15332.09|15212.09|15335.03|15215.03|15335.03|15215.03|15332.09|15212.09|10
1628151040000|2021-08-05 08:10:40|15335.31|15215.31|15336.01|15216.01|15336.16|15216.16|15335.31|15215.31|10
1628151050000|2021-08-05 08:10:50|15335.93|15215.93|15338.58|15218.58|15338.61|15218.61|15335.93|15215.93|9
1628151060000|2021-08-05 08:11:00|15338.57|15218.57|15339.64|15219.64|15340.07|15220.07|15338.57|15218.57|10
1628151070000|2021-08-05 08:11:10|15340.08|15220.08|15342.26|15222.26|15342.26|15222.26|15340.08|15220.08|10
1628151080000|2021-08-05 08:11:20|15342.05|15222.05|15346.04|15226.04|15346.14|15226.14|15342.05|15222.05|10
1628151090000|2021-08-05 08:11:30|15346.45|15226.45|15350.16|15230.16|15350.16|15230.16|15346.36|15226.36|10
1628151100000|2021-08-05 08:11:40|15350.24|15230.24|15354.84|15234.84|15354.84|15234.84|15350.24|15230.24|10
1628151110000|2021-08-05 08:11:50|15354.85|15234.85|15355.31|15235.31|15355.31|15235.31|15354.08|15234.08|10
1628151120000|2021-08-05 08:12:00|15355.68|15235.68|15356.4|15236.4|15356.46|15236.46|15355.49|15235.49|10
1628151130000|2021-08-05 08:12:10|15356.38|15236.38|15359.65|15239.65|15359.65|15239.65|15356.38|15236.38|9
1628151140000|2021-08-05 08:12:20|15359.52|15239.52|15360.75|15240.75|15360.9|15240.9|15359.39|15239.39|10
1628151150000|2021-08-05 08:12:30|15360.9|15240.9|15361.14|15241.14|15361.14|15241.14|15360.77|15240.77|10
1628151160000|2021-08-05 08:12:40|15359.99|15239.99|15359.05|15239.05|15359.99|15239.99|15359.05|15239.05|10
1628151170000|2021-08-05 08:12:50|15359.01|15239.01|15362.16|15242.16|15362.34|15242.34|15359.01|15239.01|10
1628151180000|2021-08-05 08:13:00|15362.12|15242.12|15369.94|15249.94|15369.94|15249.94|15362.12|15242.12|9
1628151190000|2021-08-05 08:13:10|15370.1|15250.1|15373.57|15253.57|15374.9|15254.9|15369.98|15249.98|10
1628151200000|2021-08-05 08:13:20|15373.43|15253.43|15373.78|15253.78|15375.48|15255.48|15373.43|15253.43|10
1628151210000|2021-08-05 08:13:30|15373.73|15253.73|15370.98|15250.98|15373.9|15253.9|15370.98|15250.98|10
1628151220000|2021-08-05 08:13:40|15370.94|15250.94|15370.45|15250.45|15370.94|15250.94|15370.35|15250.35|8
1628151230000|2021-08-05 08:13:50|15370.48|15250.48|15369.65|15249.65|15371.03|15251.03|15369.3|15249.3|10
1628151240000|2021-08-05 08:14:00|15369.25|15249.25|15370.5|15250.5|15370.5|15250.5|15369.14|15249.14|10
1628151250000|2021-08-05 08:14:10|15370.68|15250.68|15369.1|15249.1|15370.77|15250.77|15369.1|15249.1|10
1628151260000|2021-08-05 08:14:20|15370.02|15250.02|15370.15|15250.15|15370.42|15250.42|15369.22|15249.22|10
1628151270000|2021-08-05 08:14:30|15370.25|15250.25|15369.5|15249.5|15370.84|15250.84|15369.5|15249.5|9
1628151280000|2021-08-05 08:14:40|15369.26|15249.26|15370.57|15250.57|15370.68|15250.68|15369.26|15249.26|10
1628151290000|2021-08-05 08:14:50|15370.91|15250.91|15372.34|15252.34|15372.34|15252.34|15370.91|15250.91|10
1628151300000|2021-08-05 08:15:00|15372.31|15252.31|15374.04|15254.04|15375.68|15255.68|15372.31|15252.31|9
1628151310000|2021-08-05 08:15:10|15373.86|15253.86|15372.82|15252.82|15373.86|15253.86|15372.82|15252.82|9
1628151320000|2021-08-05 08:15:20|15372.56|15252.56|15374.41|15254.41|15374.41|15254.41|15372.56|15252.56|10
1628151330000|2021-08-05 08:15:30|15374.87|15254.87|15375.45|15255.45|15376.68|15256.68|15374.87|15254.87|9
1628151340000|2021-08-05 08:15:40|15375.82|15255.82|15375.52|15255.52|15377.08|15257.08|15375.52|15255.52|10
1628151350000|2021-08-05 08:15:50|15375.3|15255.3|15372.59|15252.59|15375.3|15255.3|15372.59|15252.59|10
1628151360000|2021-08-05 08:16:00|15372.53|15252.53|15373.05|15253.05|15373.15|15253.15|15372.07|15252.07|8
1628151370000|2021-08-05 08:16:10|15373.12|15253.12|15373.26|15253.26|15373.57|15253.57|15373.12|15253.12|10
1628151380000|2021-08-05 08:16:20|15373.25|15253.25|15372.48|15252.48|15373.25|15253.25|15372.48|15252.48|8
1628151390000|2021-08-05 08:16:30|15372.28|15252.28|15369.34|15249.34|15372.28|15252.28|15369.22|15249.22|9
1628151400000|2021-08-05 08:16:40|15369.07|15249.07|15368.78|15248.78|15369.07|15249.07|15367.97|15247.97|10
1628151410000|2021-08-05 08:16:50|15368.66|15248.66|15367.8|15247.8|15368.66|15248.66|15367.34|15247.34|9
1628151420000|2021-08-05 08:17:00|15367.37|15247.37|15365.52|15245.52|15367.37|15247.37|15364.77|15244.77|9
1628151430000|2021-08-05 08:17:10|15365.15|15245.15|15365.15|15245.15|15366.41|15246.41|15365.15|15245.15|10
1628151440000|2021-08-05 08:17:20|15365.05|15245.05|15365.9|15245.9|15366.01|15246.01|15365.05|15245.05|9
1628151450000|2021-08-05 08:17:30|15365.8|15245.8|15364.36|15244.36|15365.8|15245.8|15364.36|15244.36|8
1628151460000|2021-08-05 08:17:40|15364.31|15244.31|15363.65|15243.65|15364.41|15244.41|15363.65|15243.65|9
1628151470000|2021-08-05 08:17:50|15363.64|15243.64|15363.89|15243.89|15363.89|15243.89|15363.64|15243.64|8
1628151480000|2021-08-05 08:18:00|15363.88|15243.88|15364.75|15244.75|15364.78|15244.78|15363.83|15243.83|10
1628151490000|2021-08-05 08:18:10|15364.6|15244.6|15363.84|15243.84|15364.67|15244.67|15363.57|15243.57|10
1628151500000|2021-08-05 08:18:20|15363.88|15243.88|15363.17|15243.17|15363.88|15243.88|15362.87|15242.87|10
1628151510000|2021-08-05 08:18:30|15363.79|15243.79|15363.65|15243.65|15364.31|15244.31|15363.23|15243.23|10
1628151520000|2021-08-05 08:18:40|15363.57|15243.57|15362.81|15242.81|15363.57|15243.57|15362.81|15242.81|9
1628151530000|2021-08-05 08:18:50|15362.17|15242.17|15360.92|15240.92|15362.17|15242.17|15360.92|15240.92|10
1628151540000|2021-08-05 08:19:00|15360.48|15240.48|15357.52|15237.52|15360.48|15240.48|15357.52|15237.52|10
1628151550000|2021-08-05 08:19:10|15357.38|15237.38|15355.26|15235.26|15357.4|15237.4|15355.26|15235.26|10
1628151560000|2021-08-05 08:19:20|15355.37|15235.37|15353.89|15233.89|15355.37|15235.37|15353.89|15233.89|10
1628151570000|2021-08-05 08:19:30|15353.81|15233.81|15353.25|15233.25|15353.89|15233.89|15353.23|15233.23|9
1628151580000|2021-08-05 08:19:40|15353.24|15233.24|15353.82|15233.82|15353.82|15233.82|15353.21|15233.21|10
1628151590000|2021-08-05 08:19:50|15353.87|15233.87|15355.16|15235.16|15355.79|15235.79|15353.87|15233.87|10
1628151600000|2021-08-05 08:20:00|15355.32|15235.32|15355.53|15235.53|15355.53|15235.53|15355.1|15235.1|7
1628151610000|2021-08-05 08:20:10|15355.34|15235.34|15356.77|15236.77|15356.81|15236.81|15355.34|15235.34|10
1628151620000|2021-08-05 08:20:20|15356.71|15236.71|15358.5|15238.5|15358.5|15238.5|15356.71|15236.71|10
1628151630000|2021-08-05 08:20:30|15358.4|15238.4|15358.62|15238.62|15358.62|15238.62|15358.35|15238.35|9
1628151640000|2021-08-05 08:20:40|15358.65|15238.65|15358.09|15238.09|15358.65|15238.65|15357.9|15237.9|9
1628151650000|2021-08-05 08:20:50|15358.15|15238.15|15359.57|15239.57|15359.74|15239.74|15358.13|15238.13|9
1628151660000|2021-08-05 08:21:00|15359.82|15239.82|15360.56|15240.56|15360.56|15240.56|15359.82|15239.82|10
1628151670000|2021-08-05 08:21:10|15359.98|15239.98|15357.07|15237.07|15359.98|15239.98|15357.07|15237.07|10
1628151680000|2021-08-05 08:21:20|15357.02|15237.02|15354.25|15234.25|15357.02|15237.02|15354.25|15234.25|10
1628151690000|2021-08-05 08:21:30|15354.19|15234.19|15351.63|15231.63|15354.19|15234.19|15351.63|15231.63|10
1628151700000|2021-08-05 08:21:40|15352.36|15232.36|15355.12|15235.12|15355.12|15235.12|15352.36|15232.36|10
1628151710000|2021-08-05 08:21:50|15354.78|15234.78|15352.98|15232.98|15354.92|15234.92|15352.32|15232.32|10
1628151720000|2021-08-05 08:22:00|15352.78|15232.78|15348.66|15228.66|15352.78|15232.78|15348.66|15228.66|10
1628151730000|2021-08-05 08:22:10|15348.68|15228.68|15347.07|15227.07|15348.91|15228.91|15347.07|15227.07|10
1628151740000|2021-08-05 08:22:20|15346.97|15226.97|15346.44|15226.44|15346.97|15226.97|15346.27|15226.27|9
1628151750000|2021-08-05 08:22:30|15345.12|15225.12|15344.85|15224.85|15346.01|15226.01|15344.85|15224.85|10
1628151760000|2021-08-05 08:22:40|15344.75|15224.75|15344.39|15224.39|15344.93|15224.93|15344.39|15224.39|10
1628151770000|2021-08-05 08:22:50|15344.5|15224.5|15344.62|15224.62|15344.72|15224.72|15344.5|15224.5|8
1628151780000|2021-08-05 08:23:00|15344.73|15224.73|15345.1|15225.1|15345.15|15225.15|15344.73|15224.73|10
1628151790000|2021-08-05 08:23:10|15345.35|15225.35|15346.55|15226.55|15346.55|15226.55|15345.33|15225.33|9
1628151800000|2021-08-05 08:23:20|15346.68|15226.68|15346.33|15226.33|15346.84|15226.84|15345.54|15225.54|10
1628151810000|2021-08-05 08:23:30|15346.21|15226.21|15343.89|15223.89|15346.21|15226.21|15343.89|15223.89|9
1628151820000|2021-08-05 08:23:40|15343.87|15223.87|15341.99|15221.99|15343.9|15223.9|15341.99|15221.99|10
1628151830000|2021-08-05 08:23:50|15341.85|15221.85|15341.84|15221.84|15341.85|15221.85|15340.55|15220.55|10
1628151840000|2021-08-05 08:24:00|15342.02|15222.02|15342.08|15222.08|15342.08|15222.08|15341.86|15221.86|10
1628151850000|2021-08-05 08:24:10|15342.09|15222.09|15339.89|15219.89|15342.09|15222.09|15339.89|15219.89|10
1628151860000|2021-08-05 08:24:20|15339.65|15219.65|15336.71|15216.71|15339.75|15219.75|15336.71|15216.71|10
1628151870000|2021-08-05 08:24:30|15336.98|15216.98|15334.41|15214.41|15336.98|15216.98|15334.41|15214.41|9
1628151880000|2021-08-05 08:24:40|15334.36|15214.36|15333.34|15213.34|15334.36|15214.36|15333.34|15213.34|9
1628151890000|2021-08-05 08:24:50|15333.33|15213.33|15334|15214|15334|15214|15333|15213|10
1628151900000|2021-08-05 08:25:00|15333.55|15213.55|15332.35|15212.35|15333.55|15213.55|15332.34|15212.34|9
1628151910000|2021-08-05 08:25:10|15333.09|15213.09|15333.82|15213.82|15333.91|15213.91|15332.82|15212.82|9
1628151920000|2021-08-05 08:25:20|15333.68|15213.68|15335.65|15215.65|15335.65|15215.65|15333.68|15213.68|10
1628151930000|2021-08-05 08:25:30|15335.3|15215.3|15337.78|15217.78|15337.78|15217.78|15335.3|15215.3|10
1628151940000|2021-08-05 08:25:40|15337.58|15217.58|15340.4|15220.4|15340.4|15220.4|15337.58|15217.58|10
1628151950000|2021-08-05 08:25:50|15340.49|15220.49|15341.31|15221.31|15341.41|15221.41|15340.49|15220.49|6
1628151960000|2021-08-05 08:26:00|15341.45|15221.45|15341.74|15221.74|15342.46|15222.46|15341.26|15221.26|7
1628151970000|2021-08-05 08:26:10|15341.62|15221.62|15342.1|15222.1|15342.3|15222.3|15341.14|15221.14|9
1628151980000|2021-08-05 08:26:20|15341.73|15221.73|15343.42|15223.42|15343.42|15223.42|15340.84|15220.84|10
1628151990000|2021-08-05 08:26:30|15343.57|15223.57|15347.16|15227.16|15347.16|15227.16|15343.57|15223.57|10
1628152000000|2021-08-05 08:26:40|15347.62|15227.62|15350.18|15230.18|15350.18|15230.18|15347.61|15227.61|10
1628152010000|2021-08-05 08:26:50|15350.46|15230.46|15351.92|15231.92|15351.92|15231.92|15350.46|15230.46|10
1628152020000|2021-08-05 08:27:00|15352.06|15232.06|15353.14|15233.14|15353.47|15233.47|15352.02|15232.02|10
1628152030000|2021-08-05 08:27:10|15353.19|15233.19|15355.35|15235.35|15356.14|15236.14|15353.19|15233.19|10
1628152040000|2021-08-05 08:27:20|15355.36|15235.36|15356.16|15236.16|15356.42|15236.42|15355.3|15235.3|9
1628152050000|2021-08-05 08:27:30|15356.19|15236.19|15358.1|15238.1|15358.1|15238.1|15356.19|15236.19|10
1628152060000|2021-08-05 08:27:40|15358.19|15238.19|15365.02|15245.02|15365.02|15245.02|15358.19|15238.19|10
1628152070000|2021-08-05 08:27:50|15365.47|15245.47|15367.96|15247.96|15367.96|15247.96|15365.44|15245.44|9
1628152080000|2021-08-05 08:28:00|15368.23|15248.23|15366.3|15246.3|15368.23|15248.23|15365.82|15245.82|10
1628152090000|2021-08-05 08:28:10|15366.18|15246.18|15366.76|15246.76|15366.76|15246.76|15365.81|15245.81|9
1628152100000|2021-08-05 08:28:20|15366.83|15246.83|15367.59|15247.59|15367.94|15247.94|15366.83|15246.83|10
1628152110000|2021-08-05 08:28:30|15367.48|15247.48|15368.85|15248.85|15368.9|15248.9|15367.48|15247.48|8
1628152120000|2021-08-05 08:28:40|15369.92|15249.92|15370.28|15250.28|15370.28|15250.28|15369.8|15249.8|10
1628152130000|2021-08-05 08:28:50|15370.17|15250.17|15373.29|15253.29|15373.29|15253.29|15370.17|15250.17|9
1628152140000|2021-08-05 08:29:00|15373.33|15253.33|15372.47|15252.47|15373.85|15253.85|15372.47|15252.47|10
1628152150000|2021-08-05 08:29:10|15372.2|15252.2|15370.24|15250.24|15372.2|15252.2|15370.24|15250.24|10
1628152160000|2021-08-05 08:29:20|15370.23|15250.23|15369.64|15249.64|15370.23|15250.23|15369.36|15249.36|9
1628152170000|2021-08-05 08:29:30|15369.76|15249.76|15369.94|15249.94|15370.57|15250.57|15369.22|15249.22|10
1628152180000|2021-08-05 08:29:40|15369.9|15249.9|15371.59|15251.59|15371.72|15251.72|15369.9|15249.9|8
1628152190000|2021-08-05 08:29:50|15371.76|15251.76|15371.22|15251.22|15371.76|15251.76|15371.22|15251.22|10
1628152200000|2021-08-05 08:30:00|15370.88|15250.88|15366.79|15246.79|15370.88|15250.88|15366.79|15246.79|9
1628152210000|2021-08-05 08:30:10|15366.83|15246.83|15365.04|15245.04|15366.9|15246.9|15365.03|15245.03|10
1628152220000|2021-08-05 08:30:20|15364.8|15244.8|15364.42|15244.42|15365.76|15245.76|15364.42|15244.42|10
1628152230000|2021-08-05 08:30:30|15364.3|15244.3|15364.59|15244.59|15365.28|15245.28|15364.3|15244.3|10
1628152240000|2021-08-05 08:30:40|15364.83|15244.83|15362|15242|15364.83|15244.83|15362|15242|10
1628152250000|2021-08-05 08:30:50|15361.94|15241.94|15362.71|15242.71|15362.71|15242.71|15361.94|15241.94|9
1628152260000|2021-08-05 08:31:00|15362.64|15242.64|15362.22|15242.22|15362.89|15242.89|15362.22|15242.22|10
1628152270000|2021-08-05 08:31:10|15361.98|15241.98|15360.93|15240.93|15361.98|15241.98|15360.93|15240.93|10
1628152280000|2021-08-05 08:31:20|15359.53|15239.53|15360.86|15240.86|15361.18|15241.18|15359.53|15239.53|10
1628152290000|2021-08-05 08:31:30|15359.79|15239.79|15359.98|15239.98|15360.35|15240.35|15359.36|15239.36|10
1628152300000|2021-08-05 08:31:40|15359.81|15239.81|15357.53|15237.53|15359.81|15239.81|15357.53|15237.53|10
1628152310000|2021-08-05 08:31:50|15356.21|15236.21|15355.02|15235.02|15356.21|15236.21|15355.02|15235.02|8
1628152320000|2021-08-05 08:32:00|15355.05|15235.05|15356.52|15236.52|15356.52|15236.52|15354.5|15234.5|10
1628152330000|2021-08-05 08:32:10|15356.7|15236.7|15358.75|15238.75|15358.92|15238.92|15356.7|15236.7|9
1628152340000|2021-08-05 08:32:20|15358.66|15238.66|15359.48|15239.48|15359.48|15239.48|15358.66|15238.66|9
1628152350000|2021-08-05 08:32:30|15359.39|15239.39|15358.69|15238.69|15359.39|15239.39|15358.6|15238.6|9
1628152360000|2021-08-05 08:32:40|15358.64|15238.64|15358.6|15238.6|15358.64|15238.64|15358.1|15238.1|7
1628152370000|2021-08-05 08:32:50|15357.71|15237.71|15357.5|15237.5|15357.71|15237.71|15356.91|15236.91|9
1628152380000|2021-08-05 08:33:00|15356.45|15236.45|15356.18|15236.18|15356.6|15236.6|15356.01|15236.01|9
1628152390000|2021-08-05 08:33:10|15355.24|15235.24|15356.83|15236.83|15356.83|15236.83|15355.24|15235.24|10
1628152400000|2021-08-05 08:33:20|15356.8|15236.8|15354.92|15234.92|15356.8|15236.8|15354.85|15234.85|10
1628152410000|2021-08-05 08:33:30|15354.77|15234.77|15353.32|15233.32|15354.77|15234.77|15353.32|15233.32|6
1628152420000|2021-08-05 08:33:40|15353.03|15233.03|15353.55|15233.55|15354.19|15234.19|15352.93|15232.93|9
1628152430000|2021-08-05 08:33:50|15353.44|15233.44|15353.85|15233.85|15353.92|15233.92|15353.44|15233.44|9
1628152440000|2021-08-05 08:34:00|15353.84|15233.84|15353.79|15233.79|15353.89|15233.89|15353.56|15233.56|9
1628152450000|2021-08-05 08:34:10|15354.69|15234.69|15350.32|15230.32|15354.69|15234.69|15350.13|15230.13|10
1628152460000|2021-08-05 08:34:20|15350.03|15230.03|15348.96|15228.96|15350.23|15230.23|15348.6|15228.6|9
1628152470000|2021-08-05 08:34:30|15349.93|15229.93|15350|15230|15350.56|15230.56|15349.82|15229.82|10
1628152480000|2021-08-05 08:34:40|15350.02|15230.02|15351.19|15231.19|15351.19|15231.19|15350.02|15230.02|9
1628152490000|2021-08-05 08:34:50|15351.29|15231.29|15352.44|15232.44|15352.57|15232.57|15351.29|15231.29|10
1628152500000|2021-08-05 08:35:00|15352.33|15232.33|15349.7|15229.7|15352.52|15232.52|15349.7|15229.7|10
1628152510000|2021-08-05 08:35:10|15349.77|15229.77|15345.71|15225.71|15349.97|15229.97|15345.71|15225.71|10
1628152520000|2021-08-05 08:35:20|15346.68|15226.68|15346.26|15226.26|15346.98|15226.98|15346.23|15226.23|9
1628152530000|2021-08-05 08:35:30|15346.13|15226.13|15344.02|15224.02|15346.13|15226.13|15343.53|15223.53|10
1628152540000|2021-08-05 08:35:40|15343.5|15223.5|15340.73|15220.73|15343.5|15223.5|15340.53|15220.53|10
1628152550000|2021-08-05 08:35:50|15340.51|15220.51|15340.29|15220.29|15340.58|15220.58|15340.29|15220.29|10
1628152560000|2021-08-05 08:36:00|15340.25|15220.25|15340.24|15220.24|15340.25|15220.25|15339.9|15219.9|9
1628152570000|2021-08-05 08:36:10|15340.19|15220.19|15338.24|15218.24|15340.19|15220.19|15338.24|15218.24|10
1628152580000|2021-08-05 08:36:20|15338.31|15218.31|15337.66|15217.66|15339.25|15219.25|15337.66|15217.66|10
1628152590000|2021-08-05 08:36:30|15335.49|15215.49|15334.62|15214.62|15335.49|15215.49|15334.62|15214.62|10
1628152600000|2021-08-05 08:36:40|15334.75|15214.75|15333.74|15213.74|15334.91|15214.91|15333.74|15213.74|7
1628152610000|2021-08-05 08:36:50|15333.55|15213.55|15333.02|15213.02|15334.59|15214.59|15332.9|15212.9|10
1628152620000|2021-08-05 08:37:00|15332.94|15212.94|15332.8|15212.8|15332.94|15212.94|15332.54|15212.54|10
1628152630000|2021-08-05 08:37:10|15333.84|15213.84|15332.72|15212.72|15333.86|15213.86|15331.74|15211.74|9
1628152640000|2021-08-05 08:37:20|15332.78|15212.78|15335.24|15215.24|15335.24|15215.24|15332.78|15212.78|10
1628152650000|2021-08-05 08:37:30|15335.43|15215.43|15336.21|15216.21|15336.21|15216.21|15335.41|15215.41|8
1628152660000|2021-08-05 08:37:40|15336.46|15216.46|15337.26|15217.26|15337.26|15217.26|15336.21|15216.21|9
1628152670000|2021-08-05 08:37:50|15337.27|15217.27|15337.24|15217.24|15338.85|15218.85|15337.24|15217.24|9
1628152680000|2021-08-05 08:38:00|15336.47|15216.47|15336.76|15216.76|15337.03|15217.03|15336.09|15216.09|10
1628152690000|2021-08-05 08:38:10|15336.74|15216.74|15340.53|15220.53|15340.53|15220.53|15336.74|15216.74|10
1628152700000|2021-08-05 08:38:20|15341.12|15221.12|15339.93|15219.93|15341.12|15221.12|15339.88|15219.88|9
1628152710000|2021-08-05 08:38:30|15339.84|15219.84|15339.51|15219.51|15339.87|15219.87|15339.22|15219.22|7
1628152720000|2021-08-05 08:38:40|15339.58|15219.58|15341.48|15221.48|15341.48|15221.48|15339.55|15219.55|10
1628152730000|2021-08-05 08:38:50|15341.49|15221.49|15341.28|15221.28|15341.49|15221.49|15340.66|15220.66|10
1628152740000|2021-08-05 08:39:00|15341.3|15221.3|15341.54|15221.54|15341.55|15221.55|15340.94|15220.94|9
1628152750000|2021-08-05 08:39:10|15341.64|15221.64|15342.92|15222.92|15342.92|15222.92|15341.64|15221.64|10
1628152760000|2021-08-05 08:39:20|15343.13|15223.13|15343.21|15223.21|15343.34|15223.34|15343.13|15223.13|10
1628152770000|2021-08-05 08:39:30|15343.1|15223.1|15343.36|15223.36|15343.36|15223.36|15343.03|15223.03|7
1628152780000|2021-08-05 08:39:40|15343.03|15223.03|15341.15|15221.15|15343.25|15223.25|15341.15|15221.15|10
1628152790000|2021-08-05 08:39:50|15341.07|15221.07|15341.91|15221.91|15341.91|15221.91|15340.85|15220.85|8
1628152800000|2021-08-05 08:40:00|15341.88|15221.88|15340.42|15220.42|15341.88|15221.88|15340.42|15220.42|8
1628152810000|2021-08-05 08:40:10|15340.55|15220.55|15340.58|15220.58|15341.38|15221.38|15340.55|15220.55|9
1628152820000|2021-08-05 08:40:20|15340.44|15220.44|15338.9|15218.9|15340.44|15220.44|15338.9|15218.9|10
1628152830000|2021-08-05 08:40:30|15338.93|15218.93|15335.77|15215.77|15338.93|15218.93|15335.77|15215.77|9
1628152840000|2021-08-05 08:40:40|15335.86|15215.86|15339.61|15219.61|15339.61|15219.61|15335.86|15215.86|10
1628152850000|2021-08-05 08:40:50|15339.25|15219.25|15339.96|15219.96|15340.11|15220.11|15339.25|15219.25|8
1628152860000|2021-08-05 08:41:00|15339.5|15219.5|15338.48|15218.48|15339.53|15219.53|15337.89|15217.89|8
1628152870000|2021-08-05 08:41:10|15338.42|15218.42|15338.19|15218.19|15338.54|15218.54|15338.19|15218.19|10
1628152880000|2021-08-05 08:41:20|15338.05|15218.05|15336.3|15216.3|15338.45|15218.45|15336.3|15216.3|10
1628152890000|2021-08-05 08:41:30|15336.32|15216.32|15329.83|15209.83|15336.32|15216.32|15329.83|15209.83|10
1628152900000|2021-08-05 08:41:40|15328.84|15208.84|15328.8|15208.8|15329.31|15209.31|15328.68|15208.68|10
1628152910000|2021-08-05 08:41:50|15328.95|15208.95|15328.05|15208.05|15329.06|15209.06|15328|15208|9
1628152920000|2021-08-05 08:42:00|15328.24|15208.24|15327.66|15207.66|15328.38|15208.38|15327.45|15207.45|9
1628152930000|2021-08-05 08:42:10|15327.81|15207.81|15329.09|15209.09|15329.09|15209.09|15327.33|15207.33|10
1628152940000|2021-08-05 08:42:20|15329.52|15209.52|15330.17|15210.17|15330.21|15210.21|15329.52|15209.52|10
1628152950000|2021-08-05 08:42:30|15330.06|15210.06|15328.04|15208.04|15330.16|15210.16|15328.04|15208.04|10
1628152960000|2021-08-05 08:42:40|15327.61|15207.61|15326.74|15206.74|15327.61|15207.61|15326.74|15206.74|10
1628152970000|2021-08-05 08:42:50|15327.3|15207.3|15327.55|15207.55|15327.55|15207.55|15326.83|15206.83|10
1628152980000|2021-08-05 08:43:00|15327.71|15207.71|15331.4|15211.4|15331.4|15211.4|15327.71|15207.71|10
1628152990000|2021-08-05 08:43:10|15333.1|15213.1|15336.47|15216.47|15336.47|15216.47|15333.1|15213.1|10
1628153000000|2021-08-05 08:43:20|15336.94|15216.94|15339.57|15219.57|15339.57|15219.57|15336.34|15216.34|10
1628153010000|2021-08-05 08:43:30|15339.8|15219.8|15339.69|15219.69|15339.82|15219.82|15339.55|15219.55|10
1628153020000|2021-08-05 08:43:40|15339.73|15219.73|15339.39|15219.39|15339.81|15219.81|15339.39|15219.39|10
1628153030000|2021-08-05 08:43:50|15339.24|15219.24|15337.19|15217.19|15339.69|15219.69|15337.19|15217.19|10
1628153040000|2021-08-05 08:44:00|15337.39|15217.39|15334.7|15214.7|15337.39|15217.39|15334.7|15214.7|10
1628153050000|2021-08-05 08:44:10|15334.87|15214.87|15333.86|15213.86|15334.93|15214.93|15333.78|15213.78|9
1628153060000|2021-08-05 08:44:20|15334.03|15214.03|15332.37|15212.37|15334.11|15214.11|15332.37|15212.37|10
1628153070000|2021-08-05 08:44:30|15332.33|15212.33|15332.77|15212.77|15332.9|15212.9|15332.33|15212.33|9
1628153080000|2021-08-05 08:44:40|15332.78|15212.78|15330.75|15210.75|15332.78|15212.78|15330.75|15210.75|10
1628153090000|2021-08-05 08:44:50|15330.12|15210.12|15329.36|15209.36|15330.12|15210.12|15329.09|15209.09|10
1628153100000|2021-08-05 08:45:00|15328.4|15208.4|15322.94|15202.94|15328.4|15208.4|15322.94|15202.94|10
1628153110000|2021-08-05 08:45:10|15321.73|15201.73|15319.4|15199.4|15321.73|15201.73|15319.31|15199.31|10
1628153120000|2021-08-05 08:45:20|15319.43|15199.43|15323.37|15203.37|15323.37|15203.37|15319.38|15199.38|10
1628153130000|2021-08-05 08:45:30|15323.83|15203.83|15327.76|15207.76|15327.76|15207.76|15323.83|15203.83|10
1628153140000|2021-08-05 08:45:40|15327.82|15207.82|15326.55|15206.55|15327.82|15207.82|15326.55|15206.55|8
1628153150000|2021-08-05 08:45:50|15326.64|15206.64|15322.9|15202.9|15326.71|15206.71|15322.9|15202.9|10
1628153160000|2021-08-05 08:46:00|15322.56|15202.56|15319.86|15199.86|15322.56|15202.56|15319.7|15199.7|10
1628153170000|2021-08-05 08:46:10|15319.96|15199.96|15319.11|15199.11|15319.96|15199.96|15318.79|15198.79|9
1628153180000|2021-08-05 08:46:20|15319.01|15199.01|15316.89|15196.89|15319.01|15199.01|15316.89|15196.89|10
1628153190000|2021-08-05 08:46:30|15316.77|15196.77|15318.01|15198.01|15318.01|15198.01|15316.11|15196.11|8
1628153200000|2021-08-05 08:46:40|15318.31|15198.31|15317.95|15197.95|15318.48|15198.48|15317.79|15197.79|9
1628153210000|2021-08-05 08:46:50|15317.79|15197.79|15318.66|15198.66|15318.66|15198.66|15317.7|15197.7|10
1628153220000|2021-08-05 08:47:00|15318.64|15198.64|15317.29|15197.29|15318.77|15198.77|15317.29|15197.29|9
1628153230000|2021-08-05 08:47:10|15317.05|15197.05|15314.46|15194.46|15317.05|15197.05|15314.46|15194.46|10
1628153240000|2021-08-05 08:47:20|15314.57|15194.57|15311.13|15191.13|15314.57|15194.57|15311.13|15191.13|10
1628153250000|2021-08-05 08:47:30|15311.29|15191.29|15313.21|15193.21|15313.21|15193.21|15310.64|15190.64|9
1628153260000|2021-08-05 08:47:40|15313.2|15193.2|15314.39|15194.39|15314.39|15194.39|15313.18|15193.18|10
1628153270000|2021-08-05 08:47:50|15314.3|15194.3|15314.87|15194.87|15314.87|15194.87|15314.28|15194.28|10
1628153280000|2021-08-05 08:48:00|15315.32|15195.32|15317.12|15197.12|15317.86|15197.86|15315.29|15195.29|10
1628153290000|2021-08-05 08:48:10|15317.21|15197.21|15315.96|15195.96|15317.21|15197.21|15315.81|15195.81|10
1628153300000|2021-08-05 08:48:20|15316.2|15196.2|15317.27|15197.27|15317.27|15197.27|15315.94|15195.94|10
1628153310000|2021-08-05 08:48:30|15317.33|15197.33|15317.68|15197.68|15317.79|15197.79|15317.3|15197.3|8
1628153320000|2021-08-05 08:48:40|15316.73|15196.73|15314.94|15194.94|15316.73|15196.73|15314.85|15194.85|10
1628153330000|2021-08-05 08:48:50|15315.2|15195.2|15314.95|15194.95|15317.02|15197.02|15314.95|15194.95|10
1628153340000|2021-08-05 08:49:00|15314.94|15194.94|15312.5|15192.5|15315.15|15195.15|15312.5|15192.5|9
1628153350000|2021-08-05 08:49:10|15312.21|15192.21|15307.17|15187.17|15312.21|15192.21|15307.17|15187.17|9
1628153360000|2021-08-05 08:49:20|15306.42|15186.42|15307.71|15187.71|15307.88|15187.88|15306.37|15186.37|10
1628153370000|2021-08-05 08:49:30|15307.46|15187.46|15306.3|15186.3|15307.46|15187.46|15306.3|15186.3|10
1628153380000|2021-08-05 08:49:40|15305.31|15185.31|15302.64|15182.64|15305.52|15185.52|15302.64|15182.64|9
1628153390000|2021-08-05 08:49:50|15302.46|15182.46|15300.14|15180.14|15302.46|15182.46|15300.14|15180.14|10
1628153400000|2021-08-05 08:50:00|15299.79|15179.79|15298.17|15178.17|15299.79|15179.79|15298.17|15178.17|7
1628153410000|2021-08-05 08:50:10|15298.07|15178.07|15297.62|15177.62|15299.25|15179.25|15297.62|15177.62|10
1628153420000|2021-08-05 08:50:20|15297.58|15177.58|15295.95|15175.95|15297.58|15177.58|15295.78|15175.78|10
1628153430000|2021-08-05 08:50:30|15295.99|15175.99|15295.05|15175.05|15296|15176|15295.05|15175.05|9
1628153440000|2021-08-05 08:50:40|15293.93|15173.93|15284.12|15164.12|15294.49|15174.49|15284.12|15164.12|10
1628153450000|2021-08-05 08:50:50|15283.26|15163.26|15284.38|15164.38|15285.55|15165.55|15283.26|15163.26|10
1628153460000|2021-08-05 08:51:00|15284.65|15164.65|15283.76|15163.76|15284.86|15164.86|15283.76|15163.76|10
1628153470000|2021-08-05 08:51:10|15283.84|15163.84|15284.37|15164.37|15284.39|15164.39|15283.51|15163.51|10
1628153480000|2021-08-05 08:51:20|15284.49|15164.49|15282.01|15162.01|15284.49|15164.49|15282.01|15162.01|9
1628153490000|2021-08-05 08:51:30|15281.79|15161.79|15276.6|15156.6|15281.79|15161.79|15276.6|15156.6|10
1628153500000|2021-08-05 08:51:40|15275.52|15155.52|15270.31|15150.31|15276.05|15156.05|15269.92|15149.92|10
1628153510000|2021-08-05 08:51:50|15270.09|15150.09|15270.88|15150.88|15271.16|15151.16|15269.89|15149.89|10
1628153520000|2021-08-05 08:52:00|15270.32|15150.32|15270.46|15150.46|15270.66|15150.66|15269.06|15149.06|10
1628153530000|2021-08-05 08:52:10|15270.23|15150.23|15273.39|15153.39|15273.39|15153.39|15269.87|15149.87|10
1628153540000|2021-08-05 08:52:20|15273.96|15153.96|15275.48|15155.48|15275.48|15155.48|15273.82|15153.82|10
1628153550000|2021-08-05 08:52:30|15275.76|15155.76|15274.76|15154.76|15275.76|15155.76|15274.6|15154.6|8
1628153560000|2021-08-05 08:52:40|15274.75|15154.75|15273.44|15153.44|15274.75|15154.75|15272.87|15152.87|10
1628153570000|2021-08-05 08:52:50|15272.09|15152.09|15268.86|15148.86|15272.27|15152.27|15268.86|15148.86|10
1628153580000|2021-08-05 08:53:00|15267.42|15147.42|15266.54|15146.54|15267.79|15147.79|15266.16|15146.16|10
1628153590000|2021-08-05 08:53:10|15266.41|15146.41|15265.8|15145.8|15266.41|15146.41|15265.02|15145.02|10
1628153600000|2021-08-05 08:53:20|15265.92|15145.92|15249.02|15129.02|15267.02|15147.02|15249.02|15129.02|10
1628153610000|2021-08-05 08:53:30|15242.21|15122.21|15216.32|15096.32|15242.21|15122.21|15216.32|15096.32|10
1628153620000|2021-08-05 08:53:40|15214.8|15094.8|15209.73|15089.73|15214.8|15094.8|15209.73|15089.73|10
1628153630000|2021-08-05 08:53:50|15212.56|15092.56|15215.61|15095.61|15215.61|15095.61|15212.13|15092.13|10
1628153640000|2021-08-05 08:54:00|15215.55|15095.55|15220.03|15100.03|15220.26|15100.26|15215.23|15095.23|10
1628153650000|2021-08-05 08:54:10|15220.19|15100.19|15227.85|15107.85|15228.07|15108.07|15220.19|15100.19|10
1628153660000|2021-08-05 08:54:20|15227.03|15107.03|15223.47|15103.47|15227.03|15107.03|15222.52|15102.52|9
1628153670000|2021-08-05 08:54:30|15223.58|15103.58|15223.66|15103.66|15223.66|15103.66|15223.02|15103.02|10
1628153680000|2021-08-05 08:54:40|15223.73|15103.73|15214.71|15094.71|15224.24|15104.24|15214.71|15094.71|10
1628153690000|2021-08-05 08:54:50|15213.94|15093.94|15202.07|15082.07|15213.94|15093.94|15202.07|15082.07|10
1628153700000|2021-08-05 08:55:00|15200.42|15080.42|15192.93|15072.93|15200.42|15080.42|15192.93|15072.93|10
1628153710000|2021-08-05 08:55:10|15192.68|15072.68|15190.81|15070.81|15194.32|15074.32|15190.81|15070.81|10
1628153720000|2021-08-05 08:55:20|15191.25|15071.25|15197.64|15077.64|15197.64|15077.64|15190.15|15070.15|10
1628153730000|2021-08-05 08:55:30|15198.02|15078.02|15197.61|15077.61|15199.45|15079.45|15197.61|15077.61|10
1628153740000|2021-08-05 08:55:40|15197.44|15077.44|15192.94|15072.94|15197.44|15077.44|15192.61|15072.61|10
1628153750000|2021-08-05 08:55:50|15193.22|15073.22|15192.63|15072.63|15193.22|15073.22|15191.36|15071.36|10
1628153760000|2021-08-05 08:56:00|15192.82|15072.82|15199.6|15079.6|15199.6|15079.6|15192.82|15072.82|9
1628153770000|2021-08-05 08:56:10|15200.19|15080.19|15203.47|15083.47|15203.47|15083.47|15200.19|15080.19|9
1628153780000|2021-08-05 08:56:20|15203.08|15083.08|15206.5|15086.5|15207.15|15087.15|15203.08|15083.08|10
1628153790000|2021-08-05 08:56:30|15206.59|15086.59|15203.92|15083.92|15207.14|15087.14|15203.92|15083.92|10
1628153800000|2021-08-05 08:56:40|15204.16|15084.16|15202.61|15082.61|15204.63|15084.63|15202.61|15082.61|10
1628153810000|2021-08-05 08:56:50|15202.38|15082.38|15198.77|15078.77|15202.44|15082.44|15198.77|15078.77|10
1628153820000|2021-08-05 08:57:00|15198.68|15078.68|15190.61|15070.61|15198.68|15078.68|15190.61|15070.61|10
1628153830000|2021-08-05 08:57:10|15187.84|15067.84|15183.99|15063.99|15187.84|15067.84|15183.99|15063.99|10
1628153840000|2021-08-05 08:57:20|15183.22|15063.22|15180.46|15060.46|15183.22|15063.22|15180.46|15060.46|10
1628153850000|2021-08-05 08:57:30|15180.83|15060.83|15178.46|15058.46|15180.83|15060.83|15177.78|15057.78|10
1628153860000|2021-08-05 08:57:40|15178.28|15058.28|15181.72|15061.72|15181.72|15061.72|15177.95|15057.95|10
1628153870000|2021-08-05 08:57:50|15181.94|15061.94|15179.03|15059.03|15181.94|15061.94|15179.03|15059.03|10
1628153880000|2021-08-05 08:58:00|15179.86|15059.86|15177.58|15057.58|15180.08|15060.08|15177.53|15057.53|10
1628153890000|2021-08-05 08:58:10|15178.51|15058.51|15181.24|15061.24|15181.24|15061.24|15178.51|15058.51|10
1628153900000|2021-08-05 08:58:20|15181.65|15061.65|15183.54|15063.54|15183.54|15063.54|15181.23|15061.23|10
1628153910000|2021-08-05 08:58:30|15183.38|15063.38|15184.82|15064.82|15184.82|15064.82|15183.38|15063.38|10
1628153920000|2021-08-05 08:58:40|15184.68|15064.68|15185.18|15065.18|15185.18|15065.18|15184.32|15064.32|10
1628153930000|2021-08-05 08:58:50|15185.81|15065.81|15185.36|15065.36|15186.38|15066.38|15185.36|15065.36|10
1628153940000|2021-08-05 08:59:00|15184.5|15064.5|15177.92|15057.92|15184.5|15064.5|15177.92|15057.92|10
1628153950000|2021-08-05 08:59:10|15176.06|15056.06|15168.19|15048.19|15176.06|15056.06|15168.19|15048.19|10
1628153960000|2021-08-05 08:59:20|15168.39|15048.39|15163|15043|15168.39|15048.39|15163|15043|10
1628153970000|2021-08-05 08:59:30|15162.84|15042.84|15161.89|15041.89|15162.84|15042.84|15161.34|15041.34|10
1628153980000|2021-08-05 08:59:40|15162.65|15042.65|15162.39|15042.39|15163.53|15043.53|15162.39|15042.39|10
1628153990000|2021-08-05 08:59:50|15161.12|15041.12|15156.11|15036.11|15161.12|15041.12|15155.73|15035.73|10
1628154000000|2021-08-05 09:00:00|15156.13|15036.13|15162.77|15042.77|15162.77|15042.77|15156.05|15036.05|10
1628154010000|2021-08-05 09:00:10|15162.53|15042.53|15165.05|15045.05|15166.16|15046.16|15162.53|15042.53|10
1628154020000|2021-08-05 09:00:20|15165.6|15045.6|15160.12|15040.12|15165.6|15045.6|15158.79|15038.79|10
1628154030000|2021-08-05 09:00:30|15159.5|15039.5|15147.76|15027.76|15159.5|15039.5|15147.76|15027.76|10
1628154040000|2021-08-05 09:00:40|15147.44|15027.44|15158.96|15038.96|15158.96|15038.96|15147.44|15027.44|10
1628154050000|2021-08-05 09:00:50|15159.29|15039.29|15163.52|15043.52|15163.52|15043.52|15159.29|15039.29|10
1628154060000|2021-08-05 09:01:00|15164.29|15044.29|15171.32|15051.32|15171.32|15051.32|15164.29|15044.29|10
1628154070000|2021-08-05 09:01:10|15171.15|15051.15|15173.75|15053.75|15173.79|15053.79|15171.15|15051.15|10
1628154080000|2021-08-05 09:01:20|15173.54|15053.54|15177.02|15057.02|15177.02|15057.02|15173.54|15053.54|10
1628154090000|2021-08-05 09:01:30|15177.82|15057.82|15181.23|15061.23|15181.23|15061.23|15177.82|15057.82|10
1628154100000|2021-08-05 09:01:40|15181.88|15061.88|15182.35|15062.35|15182.83|15062.83|15181.88|15061.88|10
1628154110000|2021-08-05 09:01:50|15183.01|15063.01|15188.86|15068.86|15188.86|15068.86|15183.01|15063.01|10
1628154120000|2021-08-05 09:02:00|15188.98|15068.98|15193.93|15073.93|15193.93|15073.93|15188.98|15068.98|9
1628154130000|2021-08-05 09:02:10|15193.27|15073.27|15191.65|15071.65|15193.96|15073.96|15191.65|15071.65|9
1628154140000|2021-08-05 09:02:20|15191.51|15071.51|15191.64|15071.64|15192.85|15072.85|15191.51|15071.51|10
1628154150000|2021-08-05 09:02:30|15192.52|15072.52|15190.86|15070.86|15192.52|15072.52|15190.83|15070.83|9
1628154160000|2021-08-05 09:02:40|15190.37|15070.37|15189.87|15069.87|15191.16|15071.16|15189.87|15069.87|9
1628154170000|2021-08-05 09:02:50|15189.69|15069.69|15188.75|15068.75|15190.49|15070.49|15188.75|15068.75|10
1628154180000|2021-08-05 09:03:00|15188.37|15068.37|15179.33|15059.33|15188.51|15068.51|15179.33|15059.33|10
1628154190000|2021-08-05 09:03:10|15179.44|15059.44|15176.65|15056.65|15182.22|15062.22|15176.65|15056.65|10
1628154200000|2021-08-05 09:03:20|15175.16|15055.16|15173.83|15053.83|15175.16|15055.16|15172.81|15052.81|10
1628154210000|2021-08-05 09:03:30|15172.8|15052.8|15174.31|15054.31|15174.32|15054.32|15171.33|15051.33|10
1628154220000|2021-08-05 09:03:40|15174.54|15054.54|15178.63|15058.63|15178.63|15058.63|15174.54|15054.54|10
1628154230000|2021-08-05 09:03:50|15178.59|15058.59|15183.14|15063.14|15183.14|15063.14|15178.59|15058.59|10
1628154240000|2021-08-05 09:04:00|15183.24|15063.24|15182.52|15062.52|15184.27|15064.27|15182.52|15062.52|10
1628154250000|2021-08-05 09:04:10|15182.5|15062.5|15183|15063|15183.01|15063.01|15181.82|15061.82|10
1628154260000|2021-08-05 09:04:20|15182.73|15062.73|15183.96|15063.96|15183.96|15063.96|15182.71|15062.71|10
1628154270000|2021-08-05 09:04:30|15184.05|15064.05|15182.22|15062.22|15184.56|15064.56|15182.22|15062.22|10
1628154280000|2021-08-05 09:04:40|15181.12|15061.12|15178.31|15058.31|15181.12|15061.12|15178.31|15058.31|10
1628154290000|2021-08-05 09:04:50|15178.13|15058.13|15180.83|15060.83|15181.04|15061.04|15178.13|15058.13|9
1628154300000|2021-08-05 09:05:00|15182.56|15062.56|15183.55|15063.55|15184.63|15064.63|15182.56|15062.56|10
1628154310000|2021-08-05 09:05:10|15183.36|15063.36|15185.83|15065.83|15185.97|15065.97|15183.36|15063.36|10
1628154320000|2021-08-05 09:05:20|15185.89|15065.89|15186.08|15066.08|15186.45|15066.45|15185.39|15065.39|10
1628154330000|2021-08-05 09:05:30|15186.12|15066.12|15189.39|15069.39|15189.39|15069.39|15185.44|15065.44|10
1628154340000|2021-08-05 09:05:40|15190.12|15070.12|15193.52|15073.52|15193.52|15073.52|15190.12|15070.12|10
1628154350000|2021-08-05 09:05:50|15193.75|15073.75|15193.33|15073.33|15194.16|15074.16|15193.33|15073.33|9
1628154360000|2021-08-05 09:06:00|15193.23|15073.23|15191.26|15071.26|15193.24|15073.24|15190.71|15070.71|10
1628154370000|2021-08-05 09:06:10|15191.41|15071.41|15195.82|15075.82|15195.82|15075.82|15191.41|15071.41|10
1628154380000|2021-08-05 09:06:20|15195.88|15075.88|15199.26|15079.26|15199.38|15079.38|15195.88|15075.88|10
1628154390000|2021-08-05 09:06:30|15199.02|15079.02|15200.62|15080.62|15200.62|15080.62|15198.92|15078.92|10
1628154400000|2021-08-05 09:06:40|15201.53|15081.53|15203.07|15083.07|15203.41|15083.41|15201.53|15081.53|10
1628154410000|2021-08-05 09:06:50|15202.81|15082.81|15205.38|15085.38|15205.38|15085.38|15202.81|15082.81|10
1628154420000|2021-08-05 09:07:00|15205.43|15085.43|15204.19|15084.19|15205.97|15085.97|15204.19|15084.19|10
1628154430000|2021-08-05 09:07:10|15204.57|15084.57|15203.14|15083.14|15205.68|15085.68|15203.14|15083.14|10
1628154440000|2021-08-05 09:07:20|15203.22|15083.22|15201.55|15081.55|15203.59|15083.59|15201.41|15081.41|10
1628154450000|2021-08-05 09:07:30|15201.65|15081.65|15201.28|15081.28|15201.86|15081.86|15201.28|15081.28|10
1628154460000|2021-08-05 09:07:40|15201.35|15081.35|15198.6|15078.6|15201.35|15081.35|15198.6|15078.6|10
1628154470000|2021-08-05 09:07:50|15198.54|15078.54|15199.6|15079.6|15199.81|15079.81|15198.39|15078.39|10
1628154480000|2021-08-05 09:08:00|15199.53|15079.53|15195.1|15075.1|15199.59|15079.59|15195.1|15075.1|10
1628154490000|2021-08-05 09:08:10|15194.53|15074.53|15188.3|15068.3|15194.53|15074.53|15188.3|15068.3|10
1628154500000|2021-08-05 09:08:20|15187.83|15067.83|15187|15067|15187.83|15067.83|15186.04|15066.04|10
1628154510000|2021-08-05 09:08:30|15186.91|15066.91|15190.5|15070.5|15190.5|15070.5|15186.91|15066.91|10
1628154520000|2021-08-05 09:08:40|15190.55|15070.55|15190.21|15070.21|15190.84|15070.84|15190.21|15070.21|10
1628154530000|2021-08-05 09:08:50|15190.31|15070.31|15191.46|15071.46|15191.51|15071.51|15190.31|15070.31|10
1628154540000|2021-08-05 09:09:00|15191.82|15071.82|15191.14|15071.14|15191.82|15071.82|15190.45|15070.45|10
1628154550000|2021-08-05 09:09:10|15191.02|15071.02|15190.06|15070.06|15191.02|15071.02|15189.18|15069.18|10
1628154560000|2021-08-05 09:09:20|15189.52|15069.52|15186.06|15066.06|15189.52|15069.52|15186.06|15066.06|9
1628154570000|2021-08-05 09:09:30|15185.99|15065.99|15185.39|15065.39|15185.99|15065.99|15185.23|15065.23|10
1628154580000|2021-08-05 09:09:40|15185.21|15065.21|15184.46|15064.46|15185.42|15065.42|15184.46|15064.46|10
1628154590000|2021-08-05 09:09:50|15184.61|15064.61|15188.91|15068.91|15188.91|15068.91|15184.52|15064.52|10
1628154600000|2021-08-05 09:10:00|15189.05|15069.05|15188.31|15068.31|15189.75|15069.75|15188.05|15068.05|10
1628154610000|2021-08-05 09:10:10|15189.12|15069.12|15192.26|15072.26|15192.26|15072.26|15189.12|15069.12|10
1628154620000|2021-08-05 09:10:20|15192.35|15072.35|15190.46|15070.46|15192.57|15072.57|15190.46|15070.46|10
1628154630000|2021-08-05 09:10:30|15190.38|15070.38|15189.98|15069.98|15190.57|15070.57|15189.79|15069.79|10
1628154640000|2021-08-05 09:10:40|15190.07|15070.07|15190.47|15070.47|15191|15071|15189.95|15069.95|9
1628154650000|2021-08-05 09:10:50|15190.48|15070.48|15190.83|15070.83|15191.24|15071.24|15190.26|15070.26|10
1628154660000|2021-08-05 09:11:00|15190.92|15070.92|15191.54|15071.54|15191.54|15071.54|15190.92|15070.92|10
1628154670000|2021-08-05 09:11:10|15191.24|15071.24|15187.41|15067.41|15191.24|15071.24|15187.41|15067.41|10
1628154680000|2021-08-05 09:11:20|15185.79|15065.79|15184.94|15064.94|15185.79|15065.79|15184.12|15064.12|10
1628154690000|2021-08-05 09:11:30|15185.31|15065.31|15185.49|15065.49|15185.49|15065.49|15184.89|15064.89|10
1628154700000|2021-08-05 09:11:40|15185.14|15065.14|15185.45|15065.45|15185.56|15065.56|15184.6|15064.6|10
1628154710000|2021-08-05 09:11:50|15184.85|15064.85|15182.03|15062.03|15185.04|15065.04|15182.03|15062.03|10
1628154720000|2021-08-05 09:12:00|15179.28|15059.28|15179.73|15059.73|15179.73|15059.73|15178.77|15058.77|10
1628154730000|2021-08-05 09:12:10|15180.69|15060.69|15184.35|15064.35|15184.35|15064.35|15180.69|15060.69|10
1628154740000|2021-08-05 09:12:20|15184.58|15064.58|15184.66|15064.66|15185.77|15065.77|15184.58|15064.58|10
1628154750000|2021-08-05 09:12:30|15184.41|15064.41|15183.48|15063.48|15184.41|15064.41|15183.18|15063.18|10
1628154760000|2021-08-05 09:12:40|15184.1|15064.1|15184.01|15064.01|15184.29|15064.29|15183.28|15063.28|9
1628154770000|2021-08-05 09:12:50|15183.86|15063.86|15185.56|15065.56|15185.56|15065.56|15183.78|15063.78|10
1628154780000|2021-08-05 09:13:00|15185.81|15065.81|15187.57|15067.57|15187.57|15067.57|15185.19|15065.19|10
1628154790000|2021-08-05 09:13:10|15188.26|15068.26|15188.25|15068.25|15188.89|15068.89|15187.87|15067.87|10
1628154800000|2021-08-05 09:13:20|15187.51|15067.51|15186.16|15066.16|15187.51|15067.51|15185.93|15065.93|10
1628154810000|2021-08-05 09:13:30|15189.02|15069.02|15190.15|15070.15|15190.32|15070.32|15189.02|15069.02|9
1628154820000|2021-08-05 09:13:40|15190.23|15070.23|15193.29|15073.29|15193.29|15073.29|15190.23|15070.23|9
1628154830000|2021-08-05 09:13:50|15193.15|15073.15|15192.74|15072.74|15193.24|15073.24|15192.08|15072.08|10
1628154840000|2021-08-05 09:14:00|15192.95|15072.95|15192.9|15072.9|15192.98|15072.98|15192.5|15072.5|10
1628154850000|2021-08-05 09:14:10|15192.74|15072.74|15189.52|15069.52|15193.11|15073.11|15189.52|15069.52|10
1628154860000|2021-08-05 09:14:20|15187.24|15067.24|15180.68|15060.68|15187.24|15067.24|15180.68|15060.68|10
1628154870000|2021-08-05 09:14:30|15180.54|15060.54|15184.02|15064.02|15184.11|15064.11|15180.54|15060.54|10
1628154880000|2021-08-05 09:14:40|15184.62|15064.62|15184.99|15064.99|15185.03|15065.03|15184.2|15064.2|10
1628154890000|2021-08-05 09:14:50|15185.24|15065.24|15186.32|15066.32|15187.48|15067.48|15185.16|15065.16|10
1628154900000|2021-08-05 09:15:00|15186.23|15066.23|15186.85|15066.85|15187.3|15067.3|15186.19|15066.19|10
1628154910000|2021-08-05 09:15:10|15186.8|15066.8|15181.36|15061.36|15186.8|15066.8|15181.36|15061.36|10
1628154920000|2021-08-05 09:15:20|15180.36|15060.36|15169.45|15049.45|15180.36|15060.36|15169.45|15049.45|10
1628154930000|2021-08-05 09:15:30|15166.97|15046.97|15168.01|15048.01|15168.01|15048.01|15166.08|15046.08|10
1628154940000|2021-08-05 09:15:40|15167.98|15047.98|15164.23|15044.23|15169.68|15049.68|15164.23|15044.23|10
1628154950000|2021-08-05 09:15:50|15164.52|15044.52|15157.08|15037.08|15164.52|15044.52|15157.08|15037.08|10
1628154960000|2021-08-05 09:16:00|15156.58|15036.58|15157.2|15037.2|15157.83|15037.83|15156.23|15036.23|10
1628154970000|2021-08-05 09:16:10|15158.31|15038.31|15159.22|15039.22|15159.22|15039.22|15158.31|15038.31|10
1628154980000|2021-08-05 09:16:20|15159.54|15039.54|15161.7|15041.7|15161.7|15041.7|15158.48|15038.48|10
1628154990000|2021-08-05 09:16:30|15161.92|15041.92|15154.83|15034.83|15161.92|15041.92|15154.83|15034.83|10
1628155000000|2021-08-05 09:16:40|15155.95|15035.95|15151.64|15031.64|15155.95|15035.95|15151.64|15031.64|10
1628155010000|2021-08-05 09:16:50|15151.69|15031.69|15149.68|15029.68|15151.69|15031.69|15149.67|15029.67|10
1628155020000|2021-08-05 09:17:00|15149.3|15029.3|15144.49|15024.49|15149.3|15029.3|15144.49|15024.49|10
1628155030000|2021-08-05 09:17:10|15144.74|15024.74|15143.2|15023.2|15144.74|15024.74|15143.2|15023.2|10
1628155040000|2021-08-05 09:17:20|15143.04|15023.04|15141.51|15021.51|15143.04|15023.04|15140.52|15020.52|10
1628155050000|2021-08-05 09:17:30|15140.35|15020.35|15136.47|15016.47|15140.35|15020.35|15136.37|15016.37|9
1628155060000|2021-08-05 09:17:40|15136.63|15016.63|15135.8|15015.8|15136.83|15016.83|15135.52|15015.52|10
1628155070000|2021-08-05 09:17:50|15135.06|15015.06|15135.89|15015.89|15135.89|15015.89|15133.37|15013.37|10
1628155080000|2021-08-05 09:18:00|15135.52|15015.52|15132.78|15012.78|15137.6|15017.6|15132.78|15012.78|10
1628155090000|2021-08-05 09:18:10|15131.42|15011.42|15129.61|15009.61|15131.42|15011.42|15129.53|15009.53|10
1628155100000|2021-08-05 09:18:20|15129.26|15009.26|15119.76|14999.76|15129.26|15009.26|15119.76|14999.76|10
1628155110000|2021-08-05 09:18:30|15119.19|14999.19|15113.97|14993.97|15119.19|14999.19|15113.97|14993.97|10
1628155120000|2021-08-05 09:18:40|15115.04|14995.04|15116.85|14996.85|15119.21|14999.21|15115.04|14995.04|10
1628155130000|2021-08-05 09:18:50|15115.68|14995.68|15111.95|14991.95|15115.81|14995.81|15111.95|14991.95|10
1628155140000|2021-08-05 09:19:00|15107.74|14987.74|15101.37|14981.37|15107.74|14987.74|15101.37|14981.37|10
1628155150000|2021-08-05 09:19:10|15100.72|14980.72|15099.18|14979.18|15102.7|14982.7|15099.18|14979.18|10
1628155160000|2021-08-05 09:19:20|15097.79|14977.79|15088.21|14968.21|15097.79|14977.79|15088.21|14968.21|10
1628155170000|2021-08-05 09:19:30|15086.94|14966.94|15066.67|14946.67|15086.94|14966.94|15066.67|14946.67|10
1628155180000|2021-08-05 09:19:40|15065.36|14945.36|15053.73|14933.73|15065.39|14945.39|15053.73|14933.73|10
1628155190000|2021-08-05 09:19:50|15046.93|14926.93|15040.2|14920.2|15046.93|14926.93|15036.28|14916.28|10
1628155200000|2021-08-05 09:20:00|15040.13|14920.13|15048.86|14928.86|15048.86|14928.86|15040.13|14920.13|10
1628155210000|2021-08-05 09:20:10|15047.46|14927.46|15050.62|14930.62|15050.62|14930.62|15047.1|14927.1|10
1628155220000|2021-08-05 09:20:20|15051.09|14931.09|15055.69|14935.69|15055.92|14935.92|15051.09|14931.09|10
1628155230000|2021-08-05 09:20:30|15056.85|14936.85|15061.65|14941.65|15061.65|14941.65|15056.54|14936.54|10
1628155240000|2021-08-05 09:20:40|15061.79|14941.79|15064.99|14944.99|15064.99|14944.99|15061.47|14941.47|10
1628155250000|2021-08-05 09:20:50|15065.63|14945.63|15064.66|14944.66|15066.83|14946.83|15064.42|14944.42|10
1628155260000|2021-08-05 09:21:00|15064.15|14944.15|15063.53|14943.53|15065.07|14945.07|15063.53|14943.53|10
1628155270000|2021-08-05 09:21:10|15062.92|14942.92|15057.23|14937.23|15062.92|14942.92|15057.23|14937.23|10
1628155280000|2021-08-05 09:21:20|15055.97|14935.97|15046.92|14926.92|15055.97|14935.97|15046.92|14926.92|10
1628155290000|2021-08-05 09:21:30|15046.69|14926.69|15044.5|14924.5|15047.17|14927.17|15044.5|14924.5|10
1628155300000|2021-08-05 09:21:40|15044.01|14924.01|15042.76|14922.76|15044.01|14924.01|15042.76|14922.76|10
1628155310000|2021-08-05 09:21:50|15041.16|14921.16|15039.93|14919.93|15041.16|14921.16|15039.71|14919.71|10
1628155320000|2021-08-05 09:22:00|15040.01|14920.01|15031.66|14911.66|15040.01|14920.01|15031.36|14911.36|10
1628155330000|2021-08-05 09:22:10|15027.36|14907.36|15014.84|14894.84|15027.36|14907.36|15014.84|14894.84|10
1628155340000|2021-08-05 09:22:20|15013.76|14893.76|15011.09|14891.09|15015.03|14895.03|15011.09|14891.09|10
1628155350000|2021-08-05 09:22:30|15010.72|14890.72|15008.25|14888.25|15010.72|14890.72|15008.25|14888.25|10
1628155360000|2021-08-05 09:22:40|15007.61|14887.61|15004.34|14884.34|15007.61|14887.61|15003.9|14883.9|9
1628155370000|2021-08-05 09:22:50|15004.9|14884.9|15009.65|14889.65|15009.8|14889.8|15004.77|14884.77|10
1628155380000|2021-08-05 09:23:00|15012.44|14892.44|15018.84|14898.84|15018.84|14898.84|15012.44|14892.44|10
1628155390000|2021-08-05 09:23:10|15020.32|14900.32|15025.66|14905.66|15025.66|14905.66|15020.32|14900.32|10
1628155400000|2021-08-05 09:23:20|15026.5|14906.5|15029.65|14909.65|15030.66|14910.66|15026.29|14906.29|10
1628155410000|2021-08-05 09:23:30|15031.81|14911.81|15034.55|14914.55|15034.55|14914.55|15031.44|14911.44|10
1628155420000|2021-08-05 09:23:40|15035.29|14915.29|15038.27|14918.27|15038.3|14918.3|15035.29|14915.29|10
1628155430000|2021-08-05 09:23:50|15037.6|14917.6|15037.76|14917.76|15039.05|14919.05|15037.6|14917.6|10
1628155440000|2021-08-05 09:24:00|15037.62|14917.62|15030.83|14910.83|15037.62|14917.62|15030.83|14910.83|10
1628155450000|2021-08-05 09:24:10|15030.34|14910.34|15024.83|14904.83|15030.34|14910.34|15024.83|14904.83|10
1628155460000|2021-08-05 09:24:20|15024.14|14904.14|15018|14898|15024.14|14904.14|15018|14898|10
1628155470000|2021-08-05 09:24:30|15018.77|14898.77|15019.07|14899.07|15019.2|14899.2|15018.14|14898.14|10
1628155480000|2021-08-05 09:24:40|15019.13|14899.13|15019.86|14899.86|15020.5|14900.5|15019.13|14899.13|10
1628155490000|2021-08-05 09:24:50|15019.29|14899.29|15017.85|14897.85|15019.29|14899.29|15017.85|14897.85|10
1628155500000|2021-08-05 09:25:00|15017.74|14897.74|15016.8|14896.8|15017.74|14897.74|15016.61|14896.61|9
1628155510000|2021-08-05 09:25:10|15016.63|14896.63|15022.05|14902.05|15022.14|14902.14|15016.63|14896.63|10
1628155520000|2021-08-05 09:25:20|15022.63|14902.63|15028.38|14908.38|15028.38|14908.38|15022.63|14902.63|10
1628155530000|2021-08-05 09:25:30|15028.77|14908.77|15032.79|14912.79|15032.79|14912.79|15028.59|14908.59|10
1628155540000|2021-08-05 09:25:40|15033.05|14913.05|15036.83|14916.83|15036.83|14916.83|15033.05|14913.05|10
1628155550000|2021-08-05 09:25:50|15037.21|14917.21|15039.49|14919.49|15039.5|14919.5|15037.21|14917.21|10
1628155560000|2021-08-05 09:26:00|15039.56|14919.56|15041.94|14921.94|15041.94|14921.94|15039.21|14919.21|10
1628155570000|2021-08-05 09:26:10|15041.95|14921.95|15039.17|14919.17|15041.95|14921.95|15039|14919|10
1628155580000|2021-08-05 09:26:20|15038.3|14918.3|15028.82|14908.82|15038.3|14918.3|15028.78|14908.78|10
1628155590000|2021-08-05 09:26:30|15027.9|14907.9|15025.74|14905.74|15027.9|14907.9|15024.08|14904.08|10
1628155600000|2021-08-05 09:26:40|15017.56|14897.56|15008.57|14888.57|15018.07|14898.07|15008.57|14888.57|10
1628155610000|2021-08-05 09:26:50|15007.79|14887.79|15005.06|14885.06|15008.97|14888.97|15004.57|14884.57|10
1628155620000|2021-08-05 09:27:00|15002.98|14882.98|15003.07|14883.07|15003.07|14883.07|15001.11|14881.11|10
1628155630000|2021-08-05 09:27:10|15004.12|14884.12|15012.68|14892.68|15012.68|14892.68|15004.12|14884.12|10
1628155640000|2021-08-05 09:27:20|15020.21|14900.21|15021.31|14901.31|15024|14904|15020.21|14900.21|10
1628155650000|2021-08-05 09:27:30|15019.84|14899.84|15025.01|14905.01|15025.01|14905.01|15017.76|14897.76|10
1628155660000|2021-08-05 09:27:40|15027.86|14907.86|15031.79|14911.79|15031.79|14911.79|15027.86|14907.86|10
1628155670000|2021-08-05 09:27:50|15032.48|14912.48|15037.84|14917.84|15038.46|14918.46|15032.48|14912.48|10
1628155680000|2021-08-05 09:28:00|15037.74|14917.74|15038.14|14918.14|15038.53|14918.53|15037.15|14917.15|10
1628155690000|2021-08-05 09:28:10|15039.92|14919.92|15039.75|14919.75|15039.92|14919.92|15037.77|14917.77|10
1628155700000|2021-08-05 09:28:20|15041.31|14921.31|15041.64|14921.64|15042.09|14922.09|15040.82|14920.82|10
1628155710000|2021-08-05 09:28:30|15042.14|14922.14|15041.57|14921.57|15042.36|14922.36|15041.57|14921.57|9
1628155720000|2021-08-05 09:28:40|15041.53|14921.53|15039.4|14919.4|15041.53|14921.53|15039.26|14919.26|9
1628155730000|2021-08-05 09:28:50|15038.65|14918.65|15040.4|14920.4|15040.4|14920.4|15038.26|14918.26|9
1628155740000|2021-08-05 09:29:00|15040.45|14920.45|15041.32|14921.32|15041.99|14921.99|15040.45|14920.45|10
1628155750000|2021-08-05 09:29:10|15041.43|14921.43|15036.95|14916.95|15042.25|14922.25|15036.95|14916.95|10
1628155760000|2021-08-05 09:29:20|15035.54|14915.54|15032.46|14912.46|15035.54|14915.54|15031.95|14911.95|10
1628155770000|2021-08-05 09:29:30|15032.3|14912.3|15036.65|14916.65|15036.65|14916.65|15032.3|14912.3|10
1628155780000|2021-08-05 09:29:40|15036.87|14916.87|15040.03|14920.03|15040.04|14920.04|15036.46|14916.46|10
1628155790000|2021-08-05 09:29:50|15039.69|14919.69|15040.01|14920.01|15040.68|14920.68|15039.69|14919.69|10
1628155800000|2021-08-05 09:30:00|15040.1|14920.1|15038.11|14918.11|15040.23|14920.23|15038.11|14918.11|9
1628155810000|2021-08-05 09:30:10|15037.35|14917.35|15035.51|14915.51|15037.35|14917.35|15035.08|14915.08|10
1628155820000|2021-08-05 09:30:20|15036.95|14916.95|15041.36|14921.36|15041.55|14921.55|15036.95|14916.95|10
1628155830000|2021-08-05 09:30:30|15041.89|14921.89|15048.89|14928.89|15048.89|14928.89|15041.89|14921.89|10
1628155840000|2021-08-05 09:30:40|15049.63|14929.63|15052.86|14932.86|15052.86|14932.86|15049.63|14929.63|10
1628155850000|2021-08-05 09:30:50|15053|14933|15055.39|14935.39|15055.57|14935.57|15053|14933|10
1628155860000|2021-08-05 09:31:00|15056.25|14936.25|15059.21|14939.21|15059.21|14939.21|15055.9|14935.9|9
1628155870000|2021-08-05 09:31:10|15059.22|14939.22|15058.3|14938.3|15059.22|14939.22|15058.21|14938.21|9
1628155880000|2021-08-05 09:31:20|15057.07|14937.07|15054.58|14934.58|15057.13|14937.13|15054.58|14934.58|9
1628155890000|2021-08-05 09:31:30|15054.08|14934.08|15049.44|14929.44|15054.08|14934.08|15049.44|14929.44|10
1628155900000|2021-08-05 09:31:40|15049.08|14929.08|15044.7|14924.7|15049.08|14929.08|15044.7|14924.7|10
1628155910000|2021-08-05 09:31:50|15044.22|14924.22|15043.33|14923.33|15044.32|14924.32|15043.33|14923.33|10
1628155920000|2021-08-05 09:32:00|15043.54|14923.54|15038.57|14918.57|15043.54|14923.54|15038.28|14918.28|10
1628155930000|2021-08-05 09:32:10|15038.13|14918.13|15035.03|14915.03|15038.13|14918.13|15035.03|14915.03|10
1628155940000|2021-08-05 09:32:20|15034.69|14914.69|15032.31|14912.31|15034.69|14914.69|15032.22|14912.22|10
1628155950000|2021-08-05 09:32:30|15031.21|14911.21|15034.69|14914.69|15035.06|14915.06|15031.21|14911.21|10
1628155960000|2021-08-05 09:32:40|15034.42|14914.42|15030.68|14910.68|15034.42|14914.42|15025.33|14905.33|10
1628155970000|2021-08-05 09:32:50|15032.32|14912.32|15034.71|14914.71|15034.71|14914.71|15032.32|14912.32|10
1628155980000|2021-08-05 09:33:00|15034.92|14914.92|15037.97|14917.97|15037.97|14917.97|15034.92|14914.92|8
1628155990000|2021-08-05 09:33:10|15037.33|14917.33|15037.53|14917.53|15037.84|14917.84|15036.62|14916.62|10
1628156000000|2021-08-05 09:33:20|15037.48|14917.48|15033.23|14913.23|15037.48|14917.48|15033.23|14913.23|9
1628156010000|2021-08-05 09:33:30|15031.82|14911.82|15032.81|14912.81|15032.81|14912.81|15031.3|14911.3|10
1628156020000|2021-08-05 09:33:40|15032.57|14912.57|15029.56|14909.56|15032.6|14912.6|15029.56|14909.56|9
1628156030000|2021-08-05 09:33:50|15029.21|14909.21|15029.01|14909.01|15029.68|14909.68|15028.45|14908.45|10
1628156040000|2021-08-05 09:34:00|15029.36|14909.36|15029.57|14909.57|15030.33|14910.33|15028.6|14908.6|10
1628156050000|2021-08-05 09:34:10|15028.57|14908.57|15027.41|14907.41|15028.57|14908.57|15027.41|14907.41|9
1628156060000|2021-08-05 09:34:20|15026.52|14906.52|15021.25|14901.25|15026.52|14906.52|15020.98|14900.98|10
1628156070000|2021-08-05 09:34:30|15020.74|14900.74|15019.31|14899.31|15020.74|14900.74|15018.06|14898.06|10
1628156080000|2021-08-05 09:34:40|15019.86|14899.86|15018.02|14898.02|15020.26|14900.26|15018.02|14898.02|9
1628156090000|2021-08-05 09:34:50|15017.42|14897.42|15010.69|14890.69|15017.42|14897.42|15009.82|14889.82|10
1628156100000|2021-08-05 09:35:00|15010.38|14890.38|15008.64|14888.64|15011.38|14891.38|15008.41|14888.41|10
1628156110000|2021-08-05 09:35:10|15008.63|14888.63|15008.89|14888.89|15010.54|14890.54|15008.63|14888.63|10
1628156120000|2021-08-05 09:35:20|15008.95|14888.95|15011.64|14891.64|15012.01|14892.01|15008.85|14888.85|10
1628156130000|2021-08-05 09:35:30|15011.59|14891.59|15012.15|14892.15|15013.46|14893.46|15010.99|14890.99|10
1628156140000|2021-08-05 09:35:40|15011.94|14891.94|15012.85|14892.85|15012.85|14892.85|15011.77|14891.77|10
1628156150000|2021-08-05 09:35:50|15012.59|14892.59|15009.25|14889.25|15012.75|14892.75|15009.25|14889.25|8
1628156160000|2021-08-05 09:36:00|15008.72|14888.72|15007.49|14887.49|15009.27|14889.27|15007.2|14887.2|10
1628156170000|2021-08-05 09:36:10|15007.04|14887.04|15008.42|14888.42|15008.42|14888.42|15006.9|14886.9|9
1628156180000|2021-08-05 09:36:20|15008.14|14888.14|15007.73|14887.73|15008.14|14888.14|15005.83|14885.83|9
1628156190000|2021-08-05 09:36:30|15007.56|14887.56|15005.98|14885.98|15007.57|14887.57|15005.98|14885.98|10
1628156200000|2021-08-05 09:36:40|15005.66|14885.66|15003.89|14883.89|15005.66|14885.66|15003.89|14883.89|10
1628156210000|2021-08-05 09:36:50|15003.94|14883.94|15002.27|14882.27|15003.94|14883.94|15002.27|14882.27|10
1628156220000|2021-08-05 09:37:00|15001.14|14881.14|14999.16|14879.16|15001.16|14881.16|14999.09|14879.09|10
1628156230000|2021-08-05 09:37:10|14997.73|14877.73|14992.79|14872.79|14997.73|14877.73|14992.79|14872.79|10
1628156240000|2021-08-05 09:37:20|14992.93|14872.93|14990.42|14870.42|14992.93|14872.93|14990.23|14870.23|10
1628156250000|2021-08-05 09:37:30|14989.84|14869.84|14977.88|14857.88|14989.84|14869.84|14977.47|14857.47|10
1628156260000|2021-08-05 09:37:40|14978.38|14858.38|14979.09|14859.09|14980.42|14860.42|14976.15|14856.15|10
1628156270000|2021-08-05 09:37:50|14978.64|14858.64|14974.35|14854.35|14978.64|14858.64|14973.56|14853.56|10
1628156280000|2021-08-05 09:38:00|14973.89|14853.89|14971.75|14851.75|14974.17|14854.17|14971.75|14851.75|10
1628156290000|2021-08-05 09:38:10|14971.87|14851.87|14973.42|14853.42|14973.42|14853.42|14970.9|14850.9|10
1628156300000|2021-08-05 09:38:20|14974.92|14854.92|14976.46|14856.46|14977.2|14857.2|14974.92|14854.92|10
1628156310000|2021-08-05 09:38:30|14975.73|14855.73|14971.9|14851.9|14975.73|14855.73|14971.9|14851.9|10
1628156320000|2021-08-05 09:38:40|14970.98|14850.98|14966.94|14846.94|14971.4|14851.4|14966.94|14846.94|10
1628156330000|2021-08-05 09:38:50|14966.63|14846.63|14964.63|14844.63|14966.83|14846.83|14963.91|14843.91|10
1628156340000|2021-08-05 09:39:00|14965.09|14845.09|14963.57|14843.57|14965.09|14845.09|14963.57|14843.57|9
1628156350000|2021-08-05 09:39:10|14963.8|14843.8|14965.72|14845.72|14966.13|14846.13|14963.8|14843.8|10
1628156360000|2021-08-05 09:39:20|14965.05|14845.05|14964.85|14844.85|14965.48|14845.48|14963.65|14843.65|10
1628156370000|2021-08-05 09:39:30|14962.76|14842.76|14961.41|14841.41|14964.03|14844.03|14961.41|14841.41|10
1628156380000|2021-08-05 09:39:40|14960.95|14840.95|14958.46|14838.46|14960.95|14840.95|14958.39|14838.39|10
1628156390000|2021-08-05 09:39:50|14958.01|14838.01|14954.86|14834.86|14958.01|14838.01|14954.86|14834.86|9
1628156400000|2021-08-05 09:40:00|14953.42|14833.42|14942.66|14822.66|14953.42|14833.42|14942.66|14822.66|10
1628156410000|2021-08-05 09:40:10|14939.24|14819.24|14933.14|14813.14|14939.64|14819.64|14933.14|14813.14|10
1628156420000|2021-08-05 09:40:20|14932.13|14812.13|14943.98|14823.98|14943.98|14823.98|14930.72|14810.72|10
1628156430000|2021-08-05 09:40:30|14945.7|14825.7|14956.46|14836.46|14956.46|14836.46|14945.7|14825.7|10
1628156440000|2021-08-05 09:40:40|14957.51|14837.51|14967.8|14847.8|14967.9|14847.9|14957.51|14837.51|10
1628156450000|2021-08-05 09:40:50|14968.52|14848.52|14971.08|14851.08|14971.23|14851.23|14968.52|14848.52|10
1628156460000|2021-08-05 09:41:00|14971.14|14851.14|14970.62|14850.62|14971.14|14851.14|14969.05|14849.05|10
1628156470000|2021-08-05 09:41:10|14971.25|14851.25|14968.14|14848.14|14971.84|14851.84|14968.14|14848.14|10
1628156480000|2021-08-05 09:41:20|14967.9|14847.9|14964.12|14844.12|14968.02|14848.02|14964.12|14844.12|10
1628156490000|2021-08-05 09:41:30|14964.58|14844.58|14967.94|14847.94|14967.95|14847.95|14964.19|14844.19|10
1628156500000|2021-08-05 09:41:40|14967.89|14847.89|14971.89|14851.89|14971.94|14851.94|14967.65|14847.65|10
1628156510000|2021-08-05 09:41:50|14971.5|14851.5|14976.43|14856.43|14976.43|14856.43|14971.5|14851.5|10
1628156520000|2021-08-05 09:42:00|14976.28|14856.28|14976.2|14856.2|14976.28|14856.28|14974.98|14854.98|10
1628156530000|2021-08-05 09:42:10|14976.73|14856.73|14982.27|14862.27|14982.27|14862.27|14976.73|14856.73|10
1628156540000|2021-08-05 09:42:20|14982.66|14862.66|14985.65|14865.65|14985.65|14865.65|14982.66|14862.66|10
1628156550000|2021-08-05 09:42:30|14985.81|14865.81|14984.8|14864.8|14986.94|14866.94|14984.8|14864.8|10
1628156560000|2021-08-05 09:42:40|14984.84|14864.84|14985.34|14865.34|14985.34|14865.34|14984.35|14864.35|9
1628156570000|2021-08-05 09:42:50|14985.37|14865.37|14989.73|14869.73|14989.73|14869.73|14985.37|14865.37|10
1628156580000|2021-08-05 09:43:00|14990.36|14870.36|14993.05|14873.05|14993.09|14873.09|14990.28|14870.28|10
1628156590000|2021-08-05 09:43:10|14992.72|14872.72|14992.5|14872.5|14992.85|14872.85|14992.36|14872.36|10
1628156600000|2021-08-05 09:43:20|14992.93|14872.93|14996.39|14876.39|14996.39|14876.39|14992.79|14872.79|10
1628156610000|2021-08-05 09:43:30|14997.55|14877.55|15001.97|14881.97|15001.97|14881.97|14997.55|14877.55|10
1628156620000|2021-08-05 09:43:40|15002.12|14882.12|15005.8|14885.8|15005.8|14885.8|15002.12|14882.12|9
1628156630000|2021-08-05 09:43:50|15005.91|14885.91|15005.87|14885.87|15006.43|14886.43|15005.57|14885.57|10
1628156640000|2021-08-05 09:44:00|15005.85|14885.85|15008.65|14888.65|15008.73|14888.73|15005.06|14885.06|10
1628156650000|2021-08-05 09:44:10|15009.09|14889.09|15009.04|14889.04|15009.71|14889.71|15008.28|14888.28|10
1628156660000|2021-08-05 09:44:20|15008.84|14888.84|15009.9|14889.9|15010.16|14890.16|15008.84|14888.84|9
1628156670000|2021-08-05 09:44:30|15009.88|14889.88|15011.67|14891.67|15011.67|14891.67|15009.88|14889.88|10
1628156680000|2021-08-05 09:44:40|15011.76|14891.76|15011.87|14891.87|15011.95|14891.95|15011.7|14891.7|10
1628156690000|2021-08-05 09:44:50|15011.77|14891.77|15011.01|14891.01|15011.77|14891.77|15011.01|14891.01|8
1628156700000|2021-08-05 09:45:00|15010.96|14890.96|15010.23|14890.23|15010.96|14890.96|15010.17|14890.17|9
1628156710000|2021-08-05 09:45:10|15010.27|14890.27|15012.04|14892.04|15013.2|14893.2|15010.27|14890.27|9
1628156720000|2021-08-05 09:45:20|15012.39|14892.39|15013.78|14893.78|15013.78|14893.78|15012.37|14892.37|10
1628156730000|2021-08-05 09:45:30|15014.24|14894.24|15014.79|14894.79|15015.27|14895.27|15014.24|14894.24|10
1628156740000|2021-08-05 09:45:40|15014.47|14894.47|15013.9|14893.9|15014.47|14894.47|15013.71|14893.71|10
1628156750000|2021-08-05 09:45:50|15013.08|14893.08|15007.2|14887.2|15013.08|14893.08|15007.2|14887.2|10
1628156760000|2021-08-05 09:46:00|15006.16|14886.16|15002.08|14882.08|15006.16|14886.16|15001.7|14881.7|10
1628156770000|2021-08-05 09:46:10|15002.26|14882.26|15001.62|14881.62|15002.66|14882.66|15000.63|14880.63|10
1628156780000|2021-08-05 09:46:20|15000.11|14880.11|14997.07|14877.07|15000.32|14880.32|14997.07|14877.07|10
1628156790000|2021-08-05 09:46:30|14997.12|14877.12|14995|14875|14997.12|14877.12|14994.92|14874.92|10
1628156800000|2021-08-05 09:46:40|14994.82|14874.82|14991.67|14871.67|14994.84|14874.84|14991.53|14871.53|10
1628156810000|2021-08-05 09:46:50|14990.13|14870.13|14987.25|14867.25|14990.13|14870.13|14987.25|14867.25|9
1628156820000|2021-08-05 09:47:00|14987.84|14867.84|14985.48|14865.48|14987.84|14867.84|14985.48|14865.48|10
1628156830000|2021-08-05 09:47:10|14985.45|14865.45|14992.45|14872.45|14992.45|14872.45|14985.45|14865.45|10
1628156840000|2021-08-05 09:47:20|14993.14|14873.14|14994.88|14874.88|14994.92|14874.92|14993.14|14873.14|10
1628156850000|2021-08-05 09:47:30|14995.21|14875.21|14998.84|14878.84|14998.84|14878.84|14995.21|14875.21|10
1628156860000|2021-08-05 09:47:40|14999.09|14879.09|15003.23|14883.23|15003.23|14883.23|14999.09|14879.09|10
1628156870000|2021-08-05 09:47:50|15004.43|14884.43|15006.18|14886.18|15006.38|14886.38|15004.38|14884.38|9
1628156880000|2021-08-05 09:48:00|15006.51|14886.51|15007.59|14887.59|15007.59|14887.59|15006.51|14886.51|10
1628156890000|2021-08-05 09:48:10|15008.22|14888.22|15014.92|14894.92|15014.92|14894.92|15008.13|14888.13|10
1628156900000|2021-08-05 09:48:20|15018.14|14898.14|15003.79|14883.79|15020.91|14900.91|15003.79|14883.79|10
1628156910000|2021-08-05 09:48:30|15002.83|14882.83|14995.66|14875.66|15002.83|14882.83|14995.66|14875.66|10
1628156920000|2021-08-05 09:48:40|14994.33|14874.33|14985.15|14865.15|14994.33|14874.33|14985.15|14865.15|10
1628156930000|2021-08-05 09:48:50|14984.95|14864.95|14987.23|14867.23|14987.75|14867.75|14984.95|14864.95|10
1628156940000|2021-08-05 09:49:00|14986.45|14866.45|14984.88|14864.88|14986.55|14866.55|14984.78|14864.78|10
1628156950000|2021-08-05 09:49:10|14986.1|14866.1|14985.73|14865.73|14986.58|14866.58|14985.73|14865.73|8
1628156960000|2021-08-05 09:49:20|14985.93|14865.93|14985.94|14865.94|14986.01|14866.01|14985.45|14865.45|10
1628156970000|2021-08-05 09:49:30|14986.04|14866.04|14982.21|14862.21|14986.39|14866.39|14982.21|14862.21|10
1628156980000|2021-08-05 09:49:40|14981.62|14861.62|14980.69|14860.69|14981.62|14861.62|14980.52|14860.52|10
1628156990000|2021-08-05 09:49:50|14980.68|14860.68|14976.28|14856.28|14980.68|14860.68|14976.28|14856.28|10
1628157000000|2021-08-05 09:50:00|14974.98|14854.98|14966.59|14846.59|14974.98|14854.98|14966.21|14846.21|10
1628157010000|2021-08-05 09:50:10|14965.74|14845.74|14955.05|14835.05|14965.74|14845.74|14955.05|14835.05|10
1628157020000|2021-08-05 09:50:20|14953.95|14833.95|14950.63|14830.63|14953.95|14833.95|14950.28|14830.28|10
1628157030000|2021-08-05 09:50:30|14949.94|14829.94|14953.02|14833.02|14953.02|14833.02|14949.94|14829.94|10
1628157040000|2021-08-05 09:50:40|14953.1|14833.1|14956.02|14836.02|14956.02|14836.02|14953.1|14833.1|10
1628157050000|2021-08-05 09:50:50|14956.42|14836.42|14955.33|14835.33|14956.85|14836.85|14955.33|14835.33|10
1628157060000|2021-08-05 09:51:00|14955.35|14835.35|14955.63|14835.63|14956.28|14836.28|14955.35|14835.35|10
1628157070000|2021-08-05 09:51:10|14955.42|14835.42|14958.15|14838.15|14958.15|14838.15|14955.42|14835.42|10
1628157080000|2021-08-05 09:51:20|14958.33|14838.33|14957.13|14837.13|14958.33|14838.33|14956.75|14836.75|10
1628157090000|2021-08-05 09:51:30|14956.78|14836.78|14951.18|14831.18|14956.78|14836.78|14950.82|14830.82|10
1628157100000|2021-08-05 09:51:40|14950.8|14830.8|14951.98|14831.98|14951.98|14831.98|14949.69|14829.69|9
1628157110000|2021-08-05 09:51:50|14954.09|14834.09|14964.12|14844.12|14964.12|14844.12|14954.09|14834.09|10
1628157120000|2021-08-05 09:52:00|14965.5|14845.5|14970.61|14850.61|14970.61|14850.61|14965.5|14845.5|10
1628157130000|2021-08-05 09:52:10|14971.95|14851.95|14973.55|14853.55|14973.66|14853.66|14971.95|14851.95|10
1628157140000|2021-08-05 09:52:20|14974.06|14854.06|14976.66|14856.66|14976.66|14856.66|14974.06|14854.06|10
1628157150000|2021-08-05 09:52:30|14976.8|14856.8|14983.37|14863.37|14983.37|14863.37|14976.8|14856.8|10
1628157160000|2021-08-05 09:52:40|14984.08|14864.08|14987.95|14867.95|14987.95|14867.95|14984.08|14864.08|10
1628157170000|2021-08-05 09:52:50|14987.33|14867.33|14991.3|14871.3|14991.3|14871.3|14987.33|14867.33|10
1628157180000|2021-08-05 09:53:00|14990.96|14870.96|14994.28|14874.28|14994.28|14874.28|14990.88|14870.88|10
1628157190000|2021-08-05 09:53:10|14994.65|14874.65|14996|14876|14998.76|14878.76|14994.65|14874.65|10
1628157200000|2021-08-05 09:53:20|14995.47|14875.47|14995.35|14875.35|14995.72|14875.72|14994.3|14874.3|10
1628157210000|2021-08-05 09:53:30|14994|14874|14992.58|14872.58|14994|14874|14992.58|14872.58|10
1628157220000|2021-08-05 09:53:40|14992.92|14872.92|14995.59|14875.59|14995.59|14875.59|14992.88|14872.88|9
1628157230000|2021-08-05 09:53:50|14995.58|14875.58|14997.37|14877.37|14997.52|14877.52|14995.58|14875.58|9
1628157240000|2021-08-05 09:54:00|14996.8|14876.8|14993.01|14873.01|14997.3|14877.3|14993.01|14873.01|10
1628157250000|2021-08-05 09:54:10|14992.71|14872.71|14983.1|14863.1|14992.71|14872.71|14983.1|14863.1|10
1628157260000|2021-08-05 09:54:20|14982.61|14862.61|14973.09|14853.09|14982.61|14862.61|14973.09|14853.09|10
1628157270000|2021-08-05 09:54:30|14974.44|14854.44|14974.73|14854.73|14975.11|14855.11|14973.88|14853.88|10
1628157280000|2021-08-05 09:54:40|14974.81|14854.81|14970.9|14850.9|14974.81|14854.81|14970.9|14850.9|9
1628157290000|2021-08-05 09:54:50|14970.42|14850.42|14963.59|14843.59|14970.42|14850.42|14963.59|14843.59|10
1628157300000|2021-08-05 09:55:00|14964.21|14844.21|14965.23|14845.23|14965.31|14845.31|14963.63|14843.63|10
1628157310000|2021-08-05 09:55:10|14965.22|14845.22|14970.77|14850.77|14970.77|14850.77|14965.22|14845.22|10
1628157320000|2021-08-05 09:55:20|14971.66|14851.66|14971.25|14851.25|14972.61|14852.61|14971.09|14851.09|10
1628157330000|2021-08-05 09:55:30|14970.33|14850.33|14966.82|14846.82|14970.33|14850.33|14966.82|14846.82|10
1628157340000|2021-08-05 09:55:40|14966.89|14846.89|14967.32|14847.32|14967.84|14847.84|14966.82|14846.82|10
1628157350000|2021-08-05 09:55:50|14967.13|14847.13|14960.62|14840.62|14967.13|14847.13|14960.62|14840.62|10
1628157360000|2021-08-05 09:56:00|14960.58|14840.58|14960.3|14840.3|14961.34|14841.34|14960.02|14840.02|10
1628157370000|2021-08-05 09:56:10|14960.28|14840.28|14961.66|14841.66|14961.93|14841.93|14960.28|14840.28|10
1628157380000|2021-08-05 09:56:20|14961.41|14841.41|14958.45|14838.45|14961.41|14841.41|14958.45|14838.45|10
1628157390000|2021-08-05 09:56:30|14958.4|14838.4|14961.35|14841.35|14961.35|14841.35|14958.21|14838.21|10
1628157400000|2021-08-05 09:56:40|14961.73|14841.73|14964.5|14844.5|14964.5|14844.5|14960.29|14840.29|10
1628157410000|2021-08-05 09:56:50|14965.6|14845.6|14972.31|14852.31|14972.31|14852.31|14965.6|14845.6|10
1628157420000|2021-08-05 09:57:00|14973.13|14853.13|14974.32|14854.32|14974.32|14854.32|14973.13|14853.13|10
1628157430000|2021-08-05 09:57:10|14974.34|14854.34|14974.68|14854.68|14974.85|14854.85|14974.15|14854.15|10
1628157440000|2021-08-05 09:57:20|14974.83|14854.83|14978.67|14858.67|14978.67|14858.67|14973.94|14853.94|10
1628157450000|2021-08-05 09:57:30|14980.4|14860.4|14982|14862|14982|14862|14980.4|14860.4|10
1628157460000|2021-08-05 09:57:40|14982.03|14862.03|14980.54|14860.54|14982.03|14862.03|14980.07|14860.07|10
1628157470000|2021-08-05 09:57:50|14980.68|14860.68|14978.57|14858.57|14980.73|14860.73|14978.57|14858.57|10
1628157480000|2021-08-05 09:58:00|14978.27|14858.27|14975.45|14855.45|14978.34|14858.34|14975.45|14855.45|9
1628157490000|2021-08-05 09:58:10|14975.18|14855.18|14971.54|14851.54|14975.18|14855.18|14971.54|14851.54|10
1628157500000|2021-08-05 09:58:20|14971.2|14851.2|14971.51|14851.51|14971.63|14851.63|14970.7|14850.7|10
1628157510000|2021-08-05 09:58:30|14971.69|14851.69|14977.21|14857.21|14977.57|14857.57|14971.69|14851.69|10
1628157520000|2021-08-05 09:58:40|14977.33|14857.33|14976.99|14856.99|14977.33|14857.33|14975.69|14855.69|10
1628157530000|2021-08-05 09:58:50|14977.04|14857.04|14979.76|14859.76|14979.76|14859.76|14977.04|14857.04|10
1628157540000|2021-08-05 09:59:00|14979.84|14859.84|14983.94|14863.94|14983.94|14863.94|14979.84|14859.84|10
1628157550000|2021-08-05 09:59:10|14983.19|14863.19|14981.66|14861.66|14983.19|14863.19|14980.65|14860.65|10
1628157560000|2021-08-05 09:59:20|14981.41|14861.41|14980.3|14860.3|14981.41|14861.41|14979.5|14859.5|10
1628157570000|2021-08-05 09:59:30|14980.11|14860.11|14980.8|14860.8|14981.27|14861.27|14980.11|14860.11|10
1628157580000|2021-08-05 09:59:40|14980.69|14860.69|14981.79|14861.79|14981.99|14861.99|14980.69|14860.69|10
1628157590000|2021-08-05 09:59:50|14981.9|14861.9|14981.57|14861.57|14982.16|14862.16|14981.48|14861.48|10
1628157600000|2021-08-05 10:00:00|14981.59|14861.59|14978.09|14858.09|14981.59|14861.59|14978.09|14858.09|9
1628157610000|2021-08-05 10:00:10|14978.21|14858.21|14980.64|14860.64|14980.64|14860.64|14976.93|14856.93|10
1628157620000|2021-08-05 10:00:20|14979.76|14859.76|14984.24|14864.24|14984.24|14864.24|14979.76|14859.76|10
1628157630000|2021-08-05 10:00:30|14985.26|14865.26|14988.64|14868.64|14989.61|14869.61|14985.26|14865.26|10
1628157640000|2021-08-05 10:00:40|14989.08|14869.08|14991.81|14871.81|14991.94|14871.94|14989.08|14869.08|10
1628157650000|2021-08-05 10:00:50|14991.9|14871.9|14995.72|14875.72|14995.72|14875.72|14991.78|14871.78|10
1628157660000|2021-08-05 10:01:00|14996.99|14876.99|14994.6|14874.6|14997.47|14877.47|14994.6|14874.6|10
1628157670000|2021-08-05 10:01:10|14994.25|14874.25|14988.41|14868.41|14994.25|14874.25|14988.41|14868.41|10
1628157680000|2021-08-05 10:01:20|14987.47|14867.47|14983.95|14863.95|14987.47|14867.47|14983.61|14863.61|10
1628157690000|2021-08-05 10:01:30|14983.51|14863.51|14976.57|14856.57|14983.51|14863.51|14976.57|14856.57|10
1628157700000|2021-08-05 10:01:40|14976.6|14856.6|14967.44|14847.44|14976.6|14856.6|14967.44|14847.44|10
1628157710000|2021-08-05 10:01:50|14965.66|14845.66|14965.84|14845.84|14966.4|14846.4|14964.14|14844.14|9
1628157720000|2021-08-05 10:02:00|14965.59|14845.59|14959.57|14839.57|14965.59|14845.59|14959.57|14839.57|10
1628157730000|2021-08-05 10:02:10|14960|14840|14966.12|14846.12|14966.12|14846.12|14960|14840|10
1628157740000|2021-08-05 10:02:20|14966.86|14846.86|14982.45|14862.45|14982.45|14862.45|14966.86|14846.86|10
1628157750000|2021-08-05 10:02:30|14982.7|14862.7|14991.36|14871.36|14991.36|14871.36|14982.7|14862.7|10
1628157760000|2021-08-05 10:02:40|14992.06|14872.06|15013.83|14893.83|15013.83|14893.83|14992.06|14872.06|10
1628157770000|2021-08-05 10:02:50|15014.01|14894.01|15020.44|14900.44|15020.44|14900.44|15012.17|14892.17|10
1628157780000|2021-08-05 10:03:00|15020.41|14900.41|15020.32|14900.32|15022.07|14902.07|15020.32|14900.32|10
1628157790000|2021-08-05 10:03:10|15020.24|14900.24|15018.83|14898.83|15020.47|14900.47|15018.64|14898.64|10
1628157800000|2021-08-05 10:03:20|15020.02|14900.02|15029.34|14909.34|15029.34|14909.34|15020.02|14900.02|10
1628157810000|2021-08-05 10:03:30|15029.32|14909.32|15034.91|14914.91|15034.91|14914.91|15029.32|14909.32|10
1628157820000|2021-08-05 10:03:40|15035.17|14915.17|15033.52|14913.52|15035.88|14915.88|15033.52|14913.52|10
1628157830000|2021-08-05 10:03:50|15033.63|14913.63|15031.03|14911.03|15033.63|14913.63|15030.91|14910.91|10
1628157840000|2021-08-05 10:04:00|15031.14|14911.14|15028.96|14908.96|15031.14|14911.14|15028.96|14908.96|10
1628157850000|2021-08-05 10:04:10|15029.11|14909.11|15029.52|14909.52|15029.56|14909.56|15028.42|14908.42|10
1628157860000|2021-08-05 10:04:20|15029.57|14909.57|15026.11|14906.11|15029.57|14909.57|15026.11|14906.11|10
1628157870000|2021-08-05 10:04:30|15026.18|14906.18|15021.96|14901.96|15026.18|14906.18|15021.9|14901.9|10
1628157880000|2021-08-05 10:04:40|15021.78|14901.78|15020.95|14900.95|15021.78|14901.78|15020.38|14900.38|10
1628157890000|2021-08-05 10:04:50|15020.57|14900.57|15022.59|14902.59|15022.8|14902.8|15020.57|14900.57|10
1628157900000|2021-08-05 10:05:00|15022.38|14902.38|15024.42|14904.42|15025.19|14905.19|15022.01|14902.01|10
1628157910000|2021-08-05 10:05:10|15024.67|14904.67|15024.93|14904.93|15026.83|14906.83|15024.67|14904.67|10
1628157920000|2021-08-05 10:05:20|15024.97|14904.97|15026.42|14906.42|15026.86|14906.86|15024.97|14904.97|10
1628157930000|2021-08-05 10:05:30|15025.62|14905.62|15029.42|14909.42|15029.42|14909.42|15025.62|14905.62|10
1628157940000|2021-08-05 10:05:40|15029.55|14909.55|15031.6|14911.6|15031.6|14911.6|15029.55|14909.55|10
1628157950000|2021-08-05 10:05:50|15032.07|14912.07|15032.96|14912.96|15034.47|14914.47|15031.87|14911.87|10
1628157960000|2021-08-05 10:06:00|15032.74|14912.74|15036.18|14916.18|15037.59|14917.59|15032.74|14912.74|10
1628157970000|2021-08-05 10:06:10|15036.27|14916.27|15033.56|14913.56|15036.41|14916.41|15032.99|14912.99|10
1628157980000|2021-08-05 10:06:20|15033.54|14913.54|15034.4|14914.4|15034.99|14914.99|15033.54|14913.54|10
1628157990000|2021-08-05 10:06:30|15034.57|14914.57|15034.34|14914.34|15034.57|14914.57|15032.92|14912.92|8
1628158000000|2021-08-05 10:06:40|15034.46|14914.46|15038.61|14918.61|15038.61|14918.61|15034.46|14914.46|10
1628158010000|2021-08-05 10:06:50|15038.93|14918.93|15041.7|14921.7|15042.05|14922.05|15038.93|14918.93|10
1628158020000|2021-08-05 10:07:00|15041.63|14921.63|15042.97|14922.97|15042.97|14922.97|15041.63|14921.63|10
1628158030000|2021-08-05 10:07:10|15042.71|14922.71|15043.07|14923.07|15044.09|14924.09|15042.71|14922.71|10
1628158040000|2021-08-05 10:07:20|15042.85|14922.85|15046.55|14926.55|15046.55|14926.55|15042.85|14922.85|10
1628158050000|2021-08-05 10:07:30|15046.71|14926.71|15048.25|14928.25|15048.25|14928.25|15046.71|14926.71|10
1628158060000|2021-08-05 10:07:40|15048.62|14928.62|15051.65|14931.65|15051.78|14931.78|15048.5|14928.5|10
1628158070000|2021-08-05 10:07:50|15050.99|14930.99|15051.17|14931.17|15051.87|14931.87|15050.88|14930.88|9
1628158080000|2021-08-05 10:08:00|15051.11|14931.11|15054.72|14934.72|15054.72|14934.72|15051.11|14931.11|10
1628158090000|2021-08-05 10:08:10|15054.85|14934.85|15057.41|14937.41|15057.41|14937.41|15054.85|14934.85|9
1628158100000|2021-08-05 10:08:20|15057.59|14937.59|15058.17|14938.17|15058.17|14938.17|15057.46|14937.46|10
1628158110000|2021-08-05 10:08:30|15057.69|14937.69|15063.72|14943.72|15063.72|14943.72|15057.69|14937.69|10
1628158120000|2021-08-05 10:08:40|15063.77|14943.77|15068.39|14948.39|15068.39|14948.39|15063.77|14943.77|10
1628158130000|2021-08-05 10:08:50|15068.31|14948.31|15073.27|14953.27|15073.27|14953.27|15068.31|14948.31|10
1628158140000|2021-08-05 10:09:00|15073.57|14953.57|15068.99|14948.99|15073.66|14953.66|15068.99|14948.99|10
1628158150000|2021-08-05 10:09:10|15069.76|14949.76|15065.17|14945.17|15069.76|14949.76|15065.17|14945.17|10
1628158160000|2021-08-05 10:09:20|15065.15|14945.15|15062.65|14942.65|15065.15|14945.15|15061.18|14941.18|10
1628158170000|2021-08-05 10:09:30|15063.14|14943.14|15065.29|14945.29|15065.29|14945.29|15061.45|14941.45|10
1628158180000|2021-08-05 10:09:40|15065.4|14945.4|15069.88|14949.88|15069.88|14949.88|15065.4|14945.4|10
1628158190000|2021-08-05 10:09:50|15069.91|14949.91|15069.79|14949.79|15070.39|14950.39|15069.79|14949.79|10
1628158200000|2021-08-05 10:10:00|15068.99|14948.99|15069.81|14949.81|15069.81|14949.81|15068.78|14948.78|10
1628158210000|2021-08-05 10:10:10|15069.82|14949.82|15068.88|14948.88|15070.03|14950.03|15068.88|14948.88|10
1628158220000|2021-08-05 10:10:20|15069.9|14949.9|15069.39|14949.39|15069.9|14949.9|15069.39|14949.39|9
1628158230000|2021-08-05 10:10:30|15069.33|14949.33|15068.1|14948.1|15069.44|14949.44|15068.1|14948.1|10
1628158240000|2021-08-05 10:10:40|15068.21|14948.21|15068.36|14948.36|15068.89|14948.89|15068.21|14948.21|9
1628158250000|2021-08-05 10:10:50|15069.95|14949.95|15065.38|14945.38|15069.95|14949.95|15065.38|14945.38|9
1628158260000|2021-08-05 10:11:00|15064.31|14944.31|15062.69|14942.69|15064.31|14944.31|15062.19|14942.19|10
1628158270000|2021-08-05 10:11:10|15062.52|14942.52|15064.43|14944.43|15064.52|14944.52|15062.52|14942.52|10
1628158280000|2021-08-05 10:11:20|15064.13|14944.13|15062.16|14942.16|15064.36|14944.36|15062.16|14942.16|10
1628158290000|2021-08-05 10:11:30|15062.28|14942.28|15061.46|14941.46|15062.28|14942.28|15061.46|14941.46|9
1628158300000|2021-08-05 10:11:40|15061.65|14941.65|15060.82|14940.82|15061.71|14941.71|15060.78|14940.78|10
1628158310000|2021-08-05 10:11:50|15060.99|14940.99|15060.93|14940.93|15062.05|14942.05|15060.71|14940.71|10
1628158320000|2021-08-05 10:12:00|15060.26|14940.26|15056.44|14936.44|15060.26|14940.26|15056.21|14936.21|10
1628158330000|2021-08-05 10:12:10|15056.69|14936.69|15058.66|14938.66|15059.07|14939.07|15056.69|14936.69|10
1628158340000|2021-08-05 10:12:20|15058.49|14938.49|15058.21|14938.21|15058.9|14938.9|15058.01|14938.01|10
1628158350000|2021-08-05 10:12:30|15058.05|14938.05|15060.24|14940.24|15060.24|14940.24|15057.68|14937.68|10
1628158360000|2021-08-05 10:12:40|15060.21|14940.21|15064.66|14944.66|15064.66|14944.66|15060.21|14940.21|10
1628158370000|2021-08-05 10:12:50|15064.46|14944.46|15066.72|14946.72|15067.39|14947.39|15064.46|14944.46|10
1628158380000|2021-08-05 10:13:00|15067.06|14947.06|15068.9|14948.9|15069.13|14949.13|15066.82|14946.82|10
1628158390000|2021-08-05 10:13:10|15068.88|14948.88|15071.52|14951.52|15071.7|14951.7|15068.88|14948.88|9
1628158400000|2021-08-05 10:13:20|15071|14951|15069.8|14949.8|15071.81|14951.81|15069.8|14949.8|10
1628158410000|2021-08-05 10:13:30|15068.8|14948.8|15069.61|14949.61|15069.61|14949.61|15068.8|14948.8|10
1628158420000|2021-08-05 10:13:40|15069.79|14949.79|15073.25|14953.25|15073.25|14953.25|15069.54|14949.54|10
1628158430000|2021-08-05 10:13:50|15073.35|14953.35|15072.03|14952.03|15073.46|14953.46|15071.93|14951.93|10
1628158440000|2021-08-05 10:14:00|15071.68|14951.68|15071.9|14951.9|15071.9|14951.9|15071.29|14951.29|9
1628158450000|2021-08-05 10:14:10|15071.89|14951.89|15073.45|14953.45|15073.5|14953.5|15071.89|14951.89|9
1628158460000|2021-08-05 10:14:20|15073.35|14953.35|15078.72|14958.72|15078.72|14958.72|15073.35|14953.35|10
1628158470000|2021-08-05 10:14:30|15078.97|14958.97|15085.43|14965.43|15085.43|14965.43|15078.97|14958.97|10
1628158480000|2021-08-05 10:14:40|15086.1|14966.1|15086.79|14966.79|15086.79|14966.79|15085.83|14965.83|9
1628158490000|2021-08-05 10:14:50|15086.88|14966.88|15090.37|14970.37|15090.37|14970.37|15086.88|14966.88|10
1628158500000|2021-08-05 10:15:00|15090.89|14970.89|15087.68|14967.68|15090.89|14970.89|15087.51|14967.51|10
1628158510000|2021-08-05 10:15:10|15085.5|14965.5|15081.7|14961.7|15085.5|14965.5|15081.7|14961.7|10
1628158520000|2021-08-05 10:15:20|15082.01|14962.01|15078.6|14958.6|15083.02|14963.02|15077.52|14957.52|10
1628158530000|2021-08-05 10:15:30|15078.42|14958.42|15076.04|14956.04|15078.42|14958.42|15075.91|14955.91|10
1628158540000|2021-08-05 10:15:40|15075.46|14955.46|15070.9|14950.9|15075.46|14955.46|15070.9|14950.9|10
1628158550000|2021-08-05 10:15:50|15070.85|14950.85|15066.13|14946.13|15071.53|14951.53|15066.13|14946.13|10
1628158560000|2021-08-05 10:16:00|15065.63|14945.63|15058.42|14938.42|15065.63|14945.63|15058.42|14938.42|10
1628158570000|2021-08-05 10:16:10|15057.88|14937.88|15058.85|14938.85|15059.21|14939.21|15057.63|14937.63|10
1628158580000|2021-08-05 10:16:20|15058.67|14938.67|15055.07|14935.07|15058.67|14938.67|15055.07|14935.07|10
1628158590000|2021-08-05 10:16:30|15053.46|14933.46|15050.72|14930.72|15053.51|14933.51|15050.47|14930.47|10
1628158600000|2021-08-05 10:16:40|15051.05|14931.05|15050.13|14930.13|15051.1|14931.1|15050.13|14930.13|10
1628158610000|2021-08-05 10:16:50|15050.17|14930.17|15049.26|14929.26|15050.28|14930.28|15049.11|14929.11|10
1628158620000|2021-08-05 10:17:00|15049.1|14929.1|15051.83|14931.83|15051.83|14931.83|15049.09|14929.09|10
1628158630000|2021-08-05 10:17:10|15052.09|14932.09|15055.27|14935.27|15055.27|14935.27|15052.09|14932.09|10
1628158640000|2021-08-05 10:17:20|15055.8|14935.8|15057.78|14937.78|15058.31|14938.31|15055.8|14935.8|7
1628158650000|2021-08-05 10:17:30|15057.8|14937.8|15057.07|14937.07|15058.95|14938.95|15057.07|14937.07|10
1628158660000|2021-08-05 10:17:40|15057.03|14937.03|15052.82|14932.82|15057.03|14937.03|15052.82|14932.82|10
1628158670000|2021-08-05 10:17:50|15052.34|14932.34|15048.43|14928.43|15052.34|14932.34|15048.43|14928.43|10
1628158680000|2021-08-05 10:18:00|15047.61|14927.61|15045.82|14925.82|15047.96|14927.96|15045.82|14925.82|10
1628158690000|2021-08-05 10:18:10|15046.22|14926.22|15049.42|14929.42|15049.42|14929.42|15045.96|14925.96|10
1628158700000|2021-08-05 10:18:20|15050.06|14930.06|15052.59|14932.59|15052.59|14932.59|15050.06|14930.06|9
1628158710000|2021-08-05 10:18:30|15052.68|14932.68|15054.6|14934.6|15054.6|14934.6|15052.68|14932.68|10
1628158720000|2021-08-05 10:18:40|15054.59|14934.59|15056.91|14936.91|15056.91|14936.91|15054.59|14934.59|9
1628158730000|2021-08-05 10:18:50|15057.34|14937.34|15059.93|14939.93|15059.93|14939.93|15057.34|14937.34|9
1628158740000|2021-08-05 10:19:00|15059.82|14939.82|15058.14|14938.14|15059.82|14939.82|15058.04|14938.04|9
1628158750000|2021-08-05 10:19:10|15058.35|14938.35|15059.3|14939.3|15059.66|14939.66|15058.13|14938.13|10
1628158760000|2021-08-05 10:19:20|15059.42|14939.42|15061.06|14941.06|15061.06|14941.06|15059.42|14939.42|10
1628158770000|2021-08-05 10:19:30|15060.96|14940.96|15061.7|14941.7|15061.75|14941.75|15060.96|14940.96|9
1628158780000|2021-08-05 10:19:40|15061.61|14941.61|15062.58|14942.58|15062.96|14942.96|15061.47|14941.47|10
1628158790000|2021-08-05 10:19:50|15062.37|14942.37|15060.5|14940.5|15062.74|14942.74|15060.5|14940.5|10
1628158800000|2021-08-05 10:20:00|15060.66|14940.66|15060.95|14940.95|15061.1|14941.1|15059.25|14939.25|9
1628158810000|2021-08-05 10:20:10|15061.09|14941.09|15060.82|14940.82|15061.23|14941.23|15059.74|14939.74|10
1628158820000|2021-08-05 10:20:20|15060.64|14940.64|15059.12|14939.12|15060.64|14940.64|15058.77|14938.77|9
1628158830000|2021-08-05 10:20:30|15059.03|14939.03|15058.84|14938.84|15059.5|14939.5|15058.84|14938.84|8
1628158840000|2021-08-05 10:20:40|15059.06|14939.06|15057.99|14937.99|15060.7|14940.7|15057.99|14937.99|9
1628158850000|2021-08-05 10:20:50|15057.62|14937.62|15052.48|14932.48|15057.62|14937.62|15052.48|14932.48|10
1628158860000|2021-08-05 10:21:00|15052.43|14932.43|15051.06|14931.06|15052.43|14932.43|15050.87|14930.87|8
1628158870000|2021-08-05 10:21:10|15051.04|14931.04|15052.99|14932.99|15052.99|14932.99|15051.04|14931.04|8
1628158880000|2021-08-05 10:21:20|15053.31|14933.31|15054.37|14934.37|15054.77|14934.77|15053.31|14933.31|7
1628158890000|2021-08-05 10:21:30|15054.41|14934.41|15053.45|14933.45|15055.01|14935.01|15053.42|14933.42|9
1628158900000|2021-08-05 10:21:40|15053.72|14933.72|15051.24|14931.24|15053.72|14933.72|15051.24|14931.24|10
1628158910000|2021-08-05 10:21:50|15050.77|14930.77|15053.7|14933.7|15053.7|14933.7|15050.77|14930.77|10
1628158920000|2021-08-05 10:22:00|15053.31|14933.31|15053.33|14933.33|15053.36|14933.36|15052.92|14932.92|9
1628158930000|2021-08-05 10:22:10|15053.47|14933.47|15049.6|14929.6|15054.48|14934.48|15049.6|14929.6|9
1628158940000|2021-08-05 10:22:20|15048.65|14928.65|15046.19|14926.19|15048.95|14928.95|15046.05|14926.05|10
1628158950000|2021-08-05 10:22:30|15045.05|14925.05|15044.7|14924.7|15045.05|14925.05|15043.93|14923.93|10
1628158960000|2021-08-05 10:22:40|15045.2|14925.2|15047.99|14927.99|15047.99|14927.99|15044.7|14924.7|10
1628158970000|2021-08-05 10:22:50|15048.08|14928.08|15052.79|14932.79|15052.79|14932.79|15048.08|14928.08|9
1628158980000|2021-08-05 10:23:00|15052.5|14932.5|15051.32|14931.32|15053.1|14933.1|15051.32|14931.32|10
1628158990000|2021-08-05 10:23:10|15051.47|14931.47|15052.13|14932.13|15052.51|14932.51|15051.07|14931.07|10
1628159000000|2021-08-05 10:23:20|15052.11|14932.11|15049.44|14929.44|15052.11|14932.11|15049.44|14929.44|10
1628159010000|2021-08-05 10:23:30|15048.35|14928.35|15046.62|14926.62|15048.63|14928.63|15046.56|14926.56|10
1628159020000|2021-08-05 10:23:40|15046.51|14926.51|15047.03|14927.03|15047.58|14927.58|15046.51|14926.51|8
1628159030000|2021-08-05 10:23:50|15046.82|14926.82|15046.87|14926.87|15047.3|14927.3|15045.85|14925.85|10
1628159040000|2021-08-05 10:24:00|15046.85|14926.85|15044.48|14924.48|15046.85|14926.85|15044.48|14924.48|10
1628159050000|2021-08-05 10:24:10|15045.49|14925.49|15042.2|14922.2|15045.49|14925.49|15042.2|14922.2|10
1628159060000|2021-08-05 10:24:20|15042.17|14922.17|15040.75|14920.75|15042.17|14922.17|15040.38|14920.38|9
1628159070000|2021-08-05 10:24:30|15040.83|14920.83|15038.91|14918.91|15040.84|14920.84|15038.91|14918.91|10
1628159080000|2021-08-05 10:24:40|15039.36|14919.36|15039.42|14919.42|15040.21|14920.21|15039.1|14919.1|10
1628159090000|2021-08-05 10:24:50|15039.25|14919.25|15039.99|14919.99|15040.28|14920.28|15039.25|14919.25|10
1628159100000|2021-08-05 10:25:00|15039.89|14919.89|15039.15|14919.15|15040.07|14920.07|15038.12|14918.12|10
1628159110000|2021-08-05 10:25:10|15038.8|14918.8|15030.18|14910.18|15038.97|14918.97|15030.18|14910.18|10
1628159120000|2021-08-05 10:25:20|15029.82|14909.82|15028.16|14908.16|15029.82|14909.82|15027.17|14907.17|10
1628159130000|2021-08-05 10:25:30|15028.41|14908.41|15030.03|14910.03|15030.03|14910.03|15028.41|14908.41|10
1628159140000|2021-08-05 10:25:40|15029.82|14909.82|15028.55|14908.55|15029.82|14909.82|15028.25|14908.25|10
1628159150000|2021-08-05 10:25:50|15028.52|14908.52|15023.93|14903.93|15028.52|14908.52|15023.93|14903.93|10
1628159160000|2021-08-05 10:26:00|15023.91|14903.91|15022.68|14902.68|15023.91|14903.91|15022.51|14902.51|8
1628159170000|2021-08-05 10:26:10|15022.54|14902.54|15022.79|14902.79|15022.92|14902.92|15022.54|14902.54|8
1628159180000|2021-08-05 10:26:20|15023.28|14903.28|15022.67|14902.67|15023.28|14903.28|15022.45|14902.45|9
1628159190000|2021-08-05 10:26:30|15023.87|14903.87|15023.95|14903.95|15024.6|14904.6|15023.86|14903.86|10
1628159200000|2021-08-05 10:26:40|15023.63|14903.63|15024.11|14904.11|15024.2|14904.2|15023.63|14903.63|10
1628159210000|2021-08-05 10:26:50|15024.18|14904.18|15024.08|14904.08|15024.18|14904.18|15023.03|14903.03|9
1628159220000|2021-08-05 10:27:00|15022.9|14902.9|15024.23|14904.23|15024.23|14904.23|15022.72|14902.72|9
1628159230000|2021-08-05 10:27:10|15024.27|14904.27|15025.66|14905.66|15025.74|14905.74|15024.26|14904.26|9
1628159240000|2021-08-05 10:27:20|15026|14906|15025.7|14905.7|15026|14906|15024.83|14904.83|10
1628159250000|2021-08-05 10:27:30|15025.26|14905.26|15029.05|14909.05|15029.05|14909.05|15025.26|14905.26|9
1628159260000|2021-08-05 10:27:40|15029.72|14909.72|15032.44|14912.44|15032.44|14912.44|15029.51|14909.51|10
1628159270000|2021-08-05 10:27:50|15032.43|14912.43|15033|14913|15033.09|14913.09|15032.43|14912.43|8
1628159280000|2021-08-05 10:28:00|15033.46|14913.46|15034.75|14914.75|15034.99|14914.99|15033.46|14913.46|10
1628159290000|2021-08-05 10:28:10|15034.84|14914.84|15038.65|14918.65|15038.65|14918.65|15034.84|14914.84|10
1628159300000|2021-08-05 10:28:20|15039.01|14919.01|15041.2|14921.2|15041.2|14921.2|15039.01|14919.01|10
1628159310000|2021-08-05 10:28:30|15041.59|14921.59|15042.8|14922.8|15042.8|14922.8|15041.59|14921.59|10
1628159320000|2021-08-05 10:28:40|15042.9|14922.9|15042.85|14922.85|15044.49|14924.49|15042.8|14922.8|10
1628159330000|2021-08-05 10:28:50|15042.95|14922.95|15043.65|14923.65|15043.65|14923.65|15042.74|14922.74|10
1628159340000|2021-08-05 10:29:00|15044|14924|15045.04|14925.04|15045.07|14925.07|15043.99|14923.99|10
1628159350000|2021-08-05 10:29:10|15044.9|14924.9|15045.72|14925.72|15045.72|14925.72|15044.81|14924.81|8
1628159360000|2021-08-05 10:29:20|15045.53|14925.53|15045.92|14925.92|15045.94|14925.94|15045.19|14925.19|10
1628159370000|2021-08-05 10:29:30|15045.72|14925.72|15047.14|14927.14|15047.33|14927.33|15045.72|14925.72|10
1628159380000|2021-08-05 10:29:40|15046.1|14926.1|15046.28|14926.28|15047.23|14927.23|15046.1|14926.1|10
1628159390000|2021-08-05 10:29:50|15046.15|14926.15|15042.22|14922.22|15046.15|14926.15|15042.22|14922.22|10
1628159400000|2021-08-05 10:30:00|15039.05|14919.05|15035.97|14915.97|15039.05|14919.05|15035.97|14915.97|10
1628159410000|2021-08-05 10:30:10|15035.11|14915.11|15029.9|14909.9|15035.11|14915.11|15029.9|14909.9|10
1628159420000|2021-08-05 10:30:20|15028.11|14908.11|15024.12|14904.12|15028.11|14908.11|15024.12|14904.12|10
1628159430000|2021-08-05 10:30:30|15024.13|14904.13|15019.67|14899.67|15024.13|14904.13|15019.67|14899.67|10
1628159440000|2021-08-05 10:30:40|15018.96|14898.96|15016.87|14896.87|15018.96|14898.96|15016.74|14896.74|10
1628159450000|2021-08-05 10:30:50|15016.96|14896.96|15016.47|14896.47|15017.34|14897.34|15016.47|14896.47|10
1628159460000|2021-08-05 10:31:00|15015.98|14895.98|15016.06|14896.06|15016.06|14896.06|15015.15|14895.15|10
1628159470000|2021-08-05 10:31:10|15016.09|14896.09|15017.52|14897.52|15017.52|14897.52|15015.91|14895.91|9
1628159480000|2021-08-05 10:31:20|15017.5|14897.5|15012.09|14892.09|15017.5|14897.5|15012.09|14892.09|10
1628159490000|2021-08-05 10:31:30|15011.87|14891.87|15008.76|14888.76|15011.87|14891.87|15008.76|14888.76|10
1628159500000|2021-08-05 10:31:40|15008.29|14888.29|15005.44|14885.44|15008.29|14888.29|15005.44|14885.44|10
1628159510000|2021-08-05 10:31:50|15004.6|14884.6|15005.57|14885.57|15005.57|14885.57|15003.78|14883.78|10
1628159520000|2021-08-05 10:32:00|15005.61|14885.61|15005.25|14885.25|15006.08|14886.08|15005.06|14885.06|10
1628159530000|2021-08-05 10:32:10|15005.14|14885.14|14995.79|14875.79|15005.14|14885.14|14995.79|14875.79|10
1628159540000|2021-08-05 10:32:20|14995.58|14875.58|14992.54|14872.54|14995.58|14875.58|14992.51|14872.51|10
1628159550000|2021-08-05 10:32:30|14992.83|14872.83|14994.52|14874.52|14994.65|14874.65|14992.83|14872.83|9
1628159560000|2021-08-05 10:32:40|14994.26|14874.26|14986.44|14866.44|14994.33|14874.33|14986.44|14866.44|10
1628159570000|2021-08-05 10:32:50|14986.18|14866.18|14983.67|14863.67|14986.18|14866.18|14983.67|14863.67|9
1628159580000|2021-08-05 10:33:00|14983.99|14863.99|14987.06|14867.06|14987.06|14867.06|14983.54|14863.54|10
1628159590000|2021-08-05 10:33:10|14987.8|14867.8|14990.38|14870.38|14990.38|14870.38|14987.8|14867.8|10
1628159600000|2021-08-05 10:33:20|14990.41|14870.41|14990.02|14870.02|14990.78|14870.78|14989.91|14869.91|10
1628159610000|2021-08-05 10:33:30|14990.08|14870.08|14986.7|14866.7|14990.13|14870.13|14985.69|14865.69|10
1628159620000|2021-08-05 10:33:40|14986.78|14866.78|14979.91|14859.91|14986.78|14866.78|14979.91|14859.91|10
1628159630000|2021-08-05 10:33:50|14978.89|14858.89|14976.36|14856.36|14978.89|14858.89|14976.36|14856.36|10
1628159640000|2021-08-05 10:34:00|14976.28|14856.28|14976.95|14856.95|14976.95|14856.95|14974.17|14854.17|10
1628159650000|2021-08-05 10:34:10|14977.15|14857.15|14982.39|14862.39|14982.39|14862.39|14977.15|14857.15|10
1628159660000|2021-08-05 10:34:20|14982.95|14862.95|14987.81|14867.81|14988.02|14868.02|14982.95|14862.95|10
1628159670000|2021-08-05 10:34:30|14987.62|14867.62|14986.48|14866.48|14988.69|14868.69|14986.11|14866.11|10
1628159680000|2021-08-05 10:34:40|14985.96|14865.96|14985.53|14865.53|14986.04|14866.04|14985.04|14865.04|10
1628159690000|2021-08-05 10:34:50|14985.67|14865.67|14986|14866|14986.34|14866.34|14985.37|14865.37|10
1628159700000|2021-08-05 10:35:00|14987.1|14867.1|14985.89|14865.89|14987.1|14867.1|14985.2|14865.2|10
1628159710000|2021-08-05 10:35:10|14986.17|14866.17|14986.36|14866.36|14986.36|14866.36|14986.01|14866.01|9
1628159720000|2021-08-05 10:35:20|14986.58|14866.58|14988.61|14868.61|14988.61|14868.61|14986.16|14866.16|10
1628159730000|2021-08-05 10:35:30|14988.67|14868.67|14989.86|14869.86|14989.86|14869.86|14988.28|14868.28|10
1628159740000|2021-08-05 10:35:40|14989.93|14869.93|14988.85|14868.85|14990.21|14870.21|14988.85|14868.85|9
1628159750000|2021-08-05 10:35:50|14989|14869|14987.68|14867.68|14989.48|14869.48|14987.68|14867.68|9
1628159760000|2021-08-05 10:36:00|14987.52|14867.52|14983.72|14863.72|14987.52|14867.52|14983.72|14863.72|10
1628159770000|2021-08-05 10:36:10|14983.03|14863.03|14975.33|14855.33|14983.15|14863.15|14975.33|14855.33|10
1628159780000|2021-08-05 10:36:20|14974.11|14854.11|14962.74|14842.74|14974.11|14854.11|14962.74|14842.74|10
1628159790000|2021-08-05 10:36:30|14962.59|14842.59|14963.56|14843.56|14963.56|14843.56|14961.74|14841.74|10
1628159800000|2021-08-05 10:36:40|14963.42|14843.42|14959.82|14839.82|14964.85|14844.85|14959.82|14839.82|10
1628159810000|2021-08-05 10:36:50|14959.09|14839.09|14958.55|14838.55|14959.09|14839.09|14956.18|14836.18|10
1628159820000|2021-08-05 10:37:00|14958.53|14838.53|14969.43|14849.43|14969.43|14849.43|14958.53|14838.53|10
1628159830000|2021-08-05 10:37:10|14969.92|14849.92|14968.2|14848.2|14970.61|14850.61|14968.2|14848.2|10
1628159840000|2021-08-05 10:37:20|14967.98|14847.98|14970.03|14850.03|14970.03|14850.03|14967.12|14847.12|10
1628159850000|2021-08-05 10:37:30|14970.19|14850.19|14974.88|14854.88|14974.88|14854.88|14969.42|14849.42|10
1628159860000|2021-08-05 10:37:40|14976.3|14856.3|14982.57|14862.57|14982.57|14862.57|14976.3|14856.3|9
1628159870000|2021-08-05 10:37:50|14982.41|14862.41|14989.17|14869.17|14989.17|14869.17|14982.41|14862.41|10
1628159880000|2021-08-05 10:38:00|14990.08|14870.08|15000.65|14880.65|15000.65|14880.65|14990.08|14870.08|10
1628159890000|2021-08-05 10:38:10|15002.96|14882.96|15008.26|14888.26|15008.26|14888.26|15002.96|14882.96|10
1628159900000|2021-08-05 10:38:20|15009.48|14889.48|15011.44|14891.44|15011.44|14891.44|15009.48|14889.48|10
1628159910000|2021-08-05 10:38:30|15011.75|14891.75|15010.89|14890.89|15011.75|14891.75|15010.77|14890.77|10
1628159920000|2021-08-05 10:38:40|15011.02|14891.02|15010.13|14890.13|15011.49|14891.49|15010.13|14890.13|10
1628159930000|2021-08-05 10:38:50|15010.24|14890.24|15014.44|14894.44|15014.44|14894.44|15010.24|14890.24|10
1628159940000|2021-08-05 10:39:00|15015.89|14895.89|15016.17|14896.17|15016.17|14896.17|15015|14895|9
1628159950000|2021-08-05 10:39:10|15016.27|14896.27|15017.63|14897.63|15017.63|14897.63|15016.27|14896.27|9
1628159960000|2021-08-05 10:39:20|15017.75|14897.75|15016.05|14896.05|15017.75|14897.75|15016.05|14896.05|9
1628159970000|2021-08-05 10:39:30|15016.15|14896.15|15018.17|14898.17|15018.17|14898.17|15015.51|14895.51|9
1628159980000|2021-08-05 10:39:40|15018.27|14898.27|15018.1|14898.1|15018.81|14898.81|15018.1|14898.1|9
1628159990000|2021-08-05 10:39:50|15018.39|14898.39|15018.19|14898.19|15018.59|14898.59|15018.16|14898.16|9
1628160000000|2021-08-05 10:40:00|15018.43|14898.43|15020.75|14900.75|15020.75|14900.75|15018.31|14898.31|10
1628160010000|2021-08-05 10:40:10|15020.77|14900.77|15029.04|14909.04|15029.04|14909.04|15020.77|14900.77|10
1628160020000|2021-08-05 10:40:20|15028.59|14908.59|15026.6|14906.6|15028.59|14908.59|15026.12|14906.12|9
1628160030000|2021-08-05 10:40:30|15025.9|14905.9|15022.75|14902.75|15025.9|14905.9|15022.75|14902.75|10
1628160040000|2021-08-05 10:40:40|15021.81|14901.81|15018.63|14898.63|15021.95|14901.95|15018.63|14898.63|10
1628160050000|2021-08-05 10:40:50|15017.59|14897.59|15012.87|14892.87|15017.59|14897.59|15012.43|14892.43|10
1628160060000|2021-08-05 10:41:00|15012.51|14892.51|15013.92|14893.92|15014.59|14894.59|15012.33|14892.33|10
1628160070000|2021-08-05 10:41:10|15014.22|14894.22|15012.55|14892.55|15014.79|14894.79|15012.55|14892.55|9
1628160080000|2021-08-05 10:41:20|15012.17|14892.17|15009.29|14889.29|15012.17|14892.17|15009.27|14889.27|10
1628160090000|2021-08-05 10:41:30|15008.91|14888.91|15006.63|14886.63|15008.91|14888.91|15006.63|14886.63|10
1628160100000|2021-08-05 10:41:40|15007.34|14887.34|15010.96|14890.96|15011.96|14891.96|15007.24|14887.24|10
1628160110000|2021-08-05 10:41:50|15011.21|14891.21|15011.91|14891.91|15012.33|14892.33|15011.21|14891.21|10
1628160120000|2021-08-05 10:42:00|15011.84|14891.84|15010.72|14890.72|15011.9|14891.9|15010.72|14890.72|10
1628160130000|2021-08-05 10:42:10|15010.33|14890.33|15008.16|14888.16|15010.33|14890.33|15004.47|14884.47|10
1628160140000|2021-08-05 10:42:20|15007.75|14887.75|15016|14896|15016|14896|15007.08|14887.08|10
1628160150000|2021-08-05 10:42:30|15016.14|14896.14|15019.12|14899.12|15019.12|14899.12|15016.14|14896.14|8
1628160160000|2021-08-05 10:42:40|15019.21|14899.21|15025.75|14905.75|15025.75|14905.75|15019.21|14899.21|9
1628160170000|2021-08-05 10:42:50|15028.09|14908.09|15030.64|14910.64|15030.64|14910.64|15027.6|14907.6|10
1628160180000|2021-08-05 10:43:00|15030.56|14910.56|15030.3|14910.3|15031.37|14911.37|15030.3|14910.3|10
1628160190000|2021-08-05 10:43:10|15030.54|14910.54|15030.39|14910.39|15030.95|14910.95|15030.09|14910.09|9
1628160200000|2021-08-05 10:43:20|15030.98|14910.98|15028.33|14908.33|15030.98|14910.98|15028.19|14908.19|9
1628160210000|2021-08-05 10:43:30|15028.14|14908.14|15026.5|14906.5|15028.14|14908.14|15025.97|14905.97|8
1628160220000|2021-08-05 10:43:40|15026.47|14906.47|15031.69|14911.69|15032.53|14912.53|15026.39|14906.39|10
1628160230000|2021-08-05 10:43:50|15031.65|14911.65|15029.62|14909.62|15031.65|14911.65|15029.62|14909.62|10
1628160240000|2021-08-05 10:44:00|15029.58|14909.58|15028.6|14908.6|15029.58|14909.58|15027.62|14907.62|9
1628160250000|2021-08-05 10:44:10|15028.64|14908.64|15022.76|14902.76|15028.64|14908.64|15022.76|14902.76|10
1628160260000|2021-08-05 10:44:20|15021.62|14901.62|15018.76|14898.76|15021.62|14901.62|15018.34|14898.34|10
1628160270000|2021-08-05 10:44:30|15018.57|14898.57|15018.25|14898.25|15018.9|14898.9|15017.4|14897.4|10
1628160280000|2021-08-05 10:44:40|15018.61|14898.61|15021.6|14901.6|15021.6|14901.6|15018.61|14898.61|10
1628160290000|2021-08-05 10:44:50|15022.01|14902.01|15025.22|14905.22|15025.22|14905.22|15022.01|14902.01|9
1628160300000|2021-08-05 10:45:00|15026.09|14906.09|15031.12|14911.12|15031.12|14911.12|15026.09|14906.09|10
1628160310000|2021-08-05 10:45:10|15031.18|14911.18|15031.8|14911.8|15033.82|14913.82|15031.18|14911.18|10
1628160320000|2021-08-05 10:45:20|15030.06|14910.06|15024.08|14904.08|15030.06|14910.06|15024.08|14904.08|10
1628160330000|2021-08-05 10:45:30|15023.53|14903.53|15023.24|14903.24|15024.06|14904.06|15023.07|14903.07|10
1628160340000|2021-08-05 10:45:40|15022.79|14902.79|15027.07|14907.07|15027.07|14907.07|15022.79|14902.79|10
1628160350000|2021-08-05 10:45:50|15027.64|14907.64|15027.14|14907.14|15027.64|14907.64|15027.14|14907.14|10
1628160360000|2021-08-05 10:46:00|15027.05|14907.05|15026.48|14906.48|15027.05|14907.05|15026.07|14906.07|8
1628160370000|2021-08-05 10:46:10|15026.58|14906.58|15024.81|14904.81|15026.58|14906.58|15024.81|14904.81|9
1628160380000|2021-08-05 10:46:20|15025.78|14905.78|15026.05|14906.05|15026.06|14906.06|15025.76|14905.76|10
1628160390000|2021-08-05 10:46:30|15026.04|14906.04|15023.97|14903.97|15026.45|14906.45|15023.97|14903.97|10
1628160400000|2021-08-05 10:46:40|15022.68|14902.68|15020.69|14900.69|15022.68|14902.68|15020.69|14900.69|10
1628160410000|2021-08-05 10:46:50|15020.85|14900.85|15022.28|14902.28|15022.67|14902.67|15020.85|14900.85|10
1628160420000|2021-08-05 10:47:00|15022.33|14902.33|15025.21|14905.21|15025.21|14905.21|15021.86|14901.86|10
1628160430000|2021-08-05 10:47:10|15025.63|14905.63|15024.78|14904.78|15025.78|14905.78|15024.78|14904.78|10
1628160440000|2021-08-05 10:47:20|15024.57|14904.57|15022.61|14902.61|15024.59|14904.59|15022.61|14902.61|9
1628160450000|2021-08-05 10:47:30|15022.4|14902.4|15021.3|14901.3|15022.4|14902.4|15021.23|14901.23|9
1628160460000|2021-08-05 10:47:40|15021.16|14901.16|15020.76|14900.76|15021.33|14901.33|15019.8|14899.8|9
1628160470000|2021-08-05 10:47:50|15020.02|14900.02|15019.61|14899.61|15020.03|14900.03|15019.51|14899.51|10
1628160480000|2021-08-05 10:48:00|15019.35|14899.35|15019.74|14899.74|15019.79|14899.79|15019.35|14899.35|10
1628160490000|2021-08-05 10:48:10|15019.75|14899.75|15019.44|14899.44|15019.78|14899.78|15019.42|14899.42|9
1628160500000|2021-08-05 10:48:20|15019.33|14899.33|15019|14899|15019.33|14899.33|15017.81|14897.81|10
1628160510000|2021-08-05 10:48:30|15018.71|14898.71|15020.4|14900.4|15020.4|14900.4|15018.71|14898.71|10
1628160520000|2021-08-05 10:48:40|15020.72|14900.72|15028.64|14908.64|15028.64|14908.64|15020.72|14900.72|9
1628160530000|2021-08-05 10:48:50|15029.86|14909.86|15033.7|14913.7|15033.7|14913.7|15029.64|14909.64|10
1628160540000|2021-08-05 10:49:00|15033.66|14913.66|15034.75|14914.75|15034.75|14914.75|15033.37|14913.37|9
1628160550000|2021-08-05 10:49:10|15034.85|14914.85|15034.32|14914.32|15035.14|14915.14|15033.8|14913.8|10
1628160560000|2021-08-05 10:49:20|15036.18|14916.18|15039.72|14919.72|15039.72|14919.72|15036.18|14916.18|10
1628160570000|2021-08-05 10:49:30|15039.8|14919.8|15047.63|14927.63|15047.63|14927.63|15039.8|14919.8|10
1628160580000|2021-08-05 10:49:40|15048.06|14928.06|15048.76|14928.76|15049.3|14929.3|15048.06|14928.06|9
1628160590000|2021-08-05 10:49:50|15048.68|14928.68|15049.16|14929.16|15049.52|14929.52|15048.68|14928.68|10
1628160600000|2021-08-05 10:50:00|15048.45|14928.45|15046.37|14926.37|15048.45|14928.45|15046.37|14926.37|10
1628160610000|2021-08-05 10:50:10|15046.42|14926.42|15049.28|14929.28|15049.28|14929.28|15046.33|14926.33|10
1628160620000|2021-08-05 10:50:20|15049.61|14929.61|15050.78|14930.78|15050.78|14930.78|15049.61|14929.61|10
1628160630000|2021-08-05 10:50:30|15051.37|14931.37|15056.08|14936.08|15056.08|14936.08|15051.37|14931.37|10
1628160640000|2021-08-05 10:50:40|15056.18|14936.18|15055.63|14935.63|15056.79|14936.79|15055.25|14935.25|10
1628160650000|2021-08-05 10:50:50|15055.52|14935.52|15057.38|14937.38|15057.38|14937.38|15055.52|14935.52|10
1628160660000|2021-08-05 10:51:00|15057.39|14937.39|15057.24|14937.24|15057.43|14937.43|15056.48|14936.48|10
1628160670000|2021-08-05 10:51:10|15056.38|14936.38|15058.24|14938.24|15058.24|14938.24|15056.38|14936.38|10
1628160680000|2021-08-05 10:51:20|15058.28|14938.28|15056.61|14936.61|15058.67|14938.67|15056.54|14936.54|10
1628160690000|2021-08-05 10:51:30|15055.98|14935.98|15052.71|14932.71|15055.98|14935.98|15052.71|14932.71|10
1628160700000|2021-08-05 10:51:40|15053.41|14933.41|15049.71|14929.71|15053.62|14933.62|15049.71|14929.71|10
1628160710000|2021-08-05 10:51:50|15050.53|14930.53|15047.55|14927.55|15050.53|14930.53|15047.53|14927.53|10
1628160720000|2021-08-05 10:52:00|15047.2|14927.2|15049.74|14929.74|15049.74|14929.74|15047.2|14927.2|10
1628160730000|2021-08-05 10:52:10|15049.85|14929.85|15049.84|14929.84|15049.85|14929.85|15049.3|14929.3|10
1628160740000|2021-08-05 10:52:20|15049.11|14929.11|15048.49|14928.49|15049.56|14929.56|15048.31|14928.31|10
1628160750000|2021-08-05 10:52:30|15047.91|14927.91|15042.36|14922.36|15047.91|14927.91|15042.36|14922.36|9
1628160760000|2021-08-05 10:52:40|15042.35|14922.35|15039.91|14919.91|15042.44|14922.44|15039.91|14919.91|9
1628160770000|2021-08-05 10:52:50|15039.68|14919.68|15038.19|14918.19|15039.68|14919.68|15037.88|14917.88|10
1628160780000|2021-08-05 10:53:00|15038.11|14918.11|15039.12|14919.12|15039.12|14919.12|15036.76|14916.76|10
1628160790000|2021-08-05 10:53:10|15038.92|14918.92|15045.84|14925.84|15045.84|14925.84|15038.92|14918.92|10
1628160800000|2021-08-05 10:53:20|15046.37|14926.37|15047.11|14927.11|15047.28|14927.28|15046.01|14926.01|10
1628160810000|2021-08-05 10:53:30|15046.71|14926.71|15043.26|14923.26|15046.71|14926.71|15043.26|14923.26|9
1628160820000|2021-08-05 10:53:40|15043.25|14923.25|15039.45|14919.45|15043.25|14923.25|15039.45|14919.45|10
1628160830000|2021-08-05 10:53:50|15039.05|14919.05|15034.31|14914.31|15039.05|14919.05|15034.31|14914.31|10
1628160840000|2021-08-05 10:54:00|15034.23|14914.23|15034.47|14914.47|15034.56|14914.56|15033.84|14913.84|9
1628160850000|2021-08-05 10:54:10|15034.48|14914.48|15034.17|14914.17|15035.41|14915.41|15033.74|14913.74|10
1628160860000|2021-08-05 10:54:20|15034.24|14914.24|15033.65|14913.65|15034.24|14914.24|15033.5|14913.5|9
1628160870000|2021-08-05 10:54:30|15033.94|14913.94|15033.08|14913.08|15033.99|14913.99|15033.08|14913.08|9
1628160880000|2021-08-05 10:54:40|15032.98|14912.98|15032.53|14912.53|15032.98|14912.98|15032.53|14912.53|10
1628160890000|2021-08-05 10:54:50|15031.47|14911.47|15030.65|14910.65|15031.52|14911.52|15029.93|14909.93|10
1628160900000|2021-08-05 10:55:00|15030.59|14910.59|15028.88|14908.88|15030.59|14910.59|15027.81|14907.81|10
1628160910000|2021-08-05 10:55:10|15028.59|14908.59|15028.61|14908.61|15029.35|14909.35|15028.59|14908.59|10
1628160920000|2021-08-05 10:55:20|15027.97|14907.97|15026.26|14906.26|15028.05|14908.05|15026.26|14906.26|10
1628160930000|2021-08-05 10:55:30|15026.41|14906.41|15022.71|14902.71|15026.41|14906.41|15022.71|14902.71|9
1628160940000|2021-08-05 10:55:40|15022.64|14902.64|15020.83|14900.83|15022.7|14902.7|15020.83|14900.83|10
1628160950000|2021-08-05 10:55:50|15020.96|14900.96|15020.95|14900.95|15021.28|14901.28|15020.86|14900.86|10
1628160960000|2021-08-05 10:56:00|15020.92|14900.92|15021.54|14901.54|15021.54|14901.54|15020.92|14900.92|8
1628160970000|2021-08-05 10:56:10|15021.65|14901.65|15024.97|14904.97|15024.97|14904.97|15021.65|14901.65|10
1628160980000|2021-08-05 10:56:20|15024.67|14904.67|15020.68|14900.68|15024.67|14904.67|15020.68|14900.68|10
1628160990000|2021-08-05 10:56:30|15020.17|14900.17|15017.17|14897.17|15020.23|14900.23|15017.17|14897.17|9
1628161000000|2021-08-05 10:56:40|15017.05|14897.05|15014.12|14894.12|15017.07|14897.07|15014.12|14894.12|10
1628161010000|2021-08-05 10:56:50|15014.56|14894.56|15014.1|14894.1|15015.73|14895.73|15013.73|14893.73|10
1628161020000|2021-08-05 10:57:00|15014.29|14894.29|15012.96|14892.96|15014.55|14894.55|15012.96|14892.96|9
1628161030000|2021-08-05 10:57:10|15012.86|14892.86|15012.9|14892.9|15014.07|14894.07|15012.77|14892.77|10
1628161040000|2021-08-05 10:57:20|15012.88|14892.88|15012.85|14892.85|15012.88|14892.88|15011.6|14891.6|10
1628161050000|2021-08-05 10:57:30|15013.17|14893.17|15014.48|14894.48|15014.7|14894.7|15013.17|14893.17|9
1628161060000|2021-08-05 10:57:40|15014.47|14894.47|15015.79|14895.79|15016.04|14896.04|15014.47|14894.47|8
1628161070000|2021-08-05 10:57:50|15015.93|14895.93|15016.06|14896.06|15016.06|14896.06|15015.77|14895.77|9
1628161080000|2021-08-05 10:58:00|15016.04|14896.04|15020.57|14900.57|15020.57|14900.57|15016.04|14896.04|10
1628161090000|2021-08-05 10:58:10|15021.39|14901.39|15026.47|14906.47|15026.47|14906.47|15021.39|14901.39|10
1628161100000|2021-08-05 10:58:20|15027.29|14907.29|15032.42|14912.42|15032.42|14912.42|15027.29|14907.29|10
1628161110000|2021-08-05 10:58:30|15033.07|14913.07|15035.49|14915.49|15035.64|14915.64|15032.3|14912.3|10
1628161120000|2021-08-05 10:58:40|15035.78|14915.78|15035.44|14915.44|15036.41|14916.41|15035.29|14915.29|10
1628161130000|2021-08-05 10:58:50|15035.82|14915.82|15035.95|14915.95|15036.13|14916.13|15035.64|14915.64|9
1628161140000|2021-08-05 10:59:00|15035.98|14915.98|15037.27|14917.27|15037.27|14917.27|15035.8|14915.8|10
1628161150000|2021-08-05 10:59:10|15037.28|14917.28|15039.54|14919.54|15039.54|14919.54|15037.28|14917.28|10
1628161160000|2021-08-05 10:59:20|15039.96|14919.96|15043.16|14923.16|15043.16|14923.16|15039.96|14919.96|9
1628161170000|2021-08-05 10:59:30|15043.44|14923.44|15045.03|14925.03|15045.03|14925.03|15043.44|14923.44|9
1628161180000|2021-08-05 10:59:40|15044.01|14924.01|15044.17|14924.17|15044.44|14924.44|15044|14924|9
1628161190000|2021-08-05 10:59:50|15044.84|14924.84|15046.07|14926.07|15047.06|14927.06|15044.81|14924.81|9
1628161200000|2021-08-05 11:00:00|15045.97|14925.97|15044.15|14924.15|15046.25|14926.25|15044.15|14924.15|10
1628161210000|2021-08-05 11:00:10|15043.29|14923.29|15036.66|14916.66|15043.29|14923.29|15036.66|14916.66|10
1628161220000|2021-08-05 11:00:20|15035.23|14915.23|15027.92|14907.92|15035.23|14915.23|15027.92|14907.92|10
1628161230000|2021-08-05 11:00:30|15028.1|14908.1|15025.12|14905.12|15028.1|14908.1|15025.12|14905.12|10
1628161240000|2021-08-05 11:00:40|15025.52|14905.52|15027.29|14907.29|15028.27|14908.27|15025.52|14905.52|10
1628161250000|2021-08-05 11:00:50|15027.06|14907.06|15022.72|14902.72|15027.06|14907.06|15022.72|14902.72|10
1628161260000|2021-08-05 11:01:00|15021.62|14901.62|15020.26|14900.26|15021.62|14901.62|15020.26|14900.26|9
1628161270000|2021-08-05 11:01:10|15020.22|14900.22|15019.79|14899.79|15020.55|14900.55|15019.79|14899.79|9
1628161280000|2021-08-05 11:01:20|15018.51|14898.51|15018.54|14898.54|15019.09|14899.09|15018.35|14898.35|10
1628161290000|2021-08-05 11:01:30|15018.58|14898.58|15018.53|14898.53|15018.58|14898.58|15017.83|14897.83|10
1628161300000|2021-08-05 11:01:40|15017.89|14897.89|15020.75|14900.75|15020.78|14900.78|15017.73|14897.73|10
1628161310000|2021-08-05 11:01:50|15020.9|14900.9|15019.94|14899.94|15021.52|14901.52|15019.94|14899.94|10
1628161320000|2021-08-05 11:02:00|15019.91|14899.91|15019.73|14899.73|15020.33|14900.33|15019.72|14899.72|9
1628161330000|2021-08-05 11:02:10|15019.69|14899.69|15019.04|14899.04|15019.98|14899.98|15018.94|14898.94|10
1628161340000|2021-08-05 11:02:20|15019.5|14899.5|15015.93|14895.93|15019.5|14899.5|15015.93|14895.93|10
1628161350000|2021-08-05 11:02:30|15015.05|14895.05|15014.51|14894.51|15015.05|14895.05|15013.75|14893.75|10
1628161360000|2021-08-05 11:02:40|15014.75|14894.75|15015.79|14895.79|15016.83|14896.83|15014.75|14894.75|9
1628161370000|2021-08-05 11:02:50|15016.2|14896.2|15020.35|14900.35|15020.35|14900.35|15016.2|14896.2|10
1628161380000|2021-08-05 11:03:00|15021.02|14901.02|15025.07|14905.07|15025.07|14905.07|15021.02|14901.02|10
1628161390000|2021-08-05 11:03:10|15025.58|14905.58|15027.44|14907.44|15027.82|14907.82|15025.58|14905.58|10
1628161400000|2021-08-05 11:03:20|15027.32|14907.32|15029.18|14909.18|15029.18|14909.18|15026.88|14906.88|10
1628161410000|2021-08-05 11:03:30|15029.27|14909.27|15031.16|14911.16|15031.16|14911.16|15028.83|14908.83|10
1628161420000|2021-08-05 11:03:40|15030.92|14910.92|15029.52|14909.52|15030.92|14910.92|15028.14|14908.14|9
1628161430000|2021-08-05 11:03:50|15029.71|14909.71|15032.46|14912.46|15032.46|14912.46|15029.05|14909.05|10
1628161440000|2021-08-05 11:04:00|15032.65|14912.65|15035.26|14915.26|15035.26|14915.26|15032.65|14912.65|10
1628161450000|2021-08-05 11:04:10|15035.32|14915.32|15035.86|14915.86|15036.2|14916.2|15034.98|14914.98|10
1628161460000|2021-08-05 11:04:20|15036.03|14916.03|15038.13|14918.13|15038.13|14918.13|15035.62|14915.62|10
1628161470000|2021-08-05 11:04:30|15038.9|14918.9|15040.97|14920.97|15040.97|14920.97|15038.85|14918.85|10
1628161480000|2021-08-05 11:04:40|15041.49|14921.49|15042.76|14922.76|15043.94|14923.94|15041.49|14921.49|10
1628161490000|2021-08-05 11:04:50|15042.96|14922.96|15040.62|14920.62|15042.96|14922.96|15039.95|14919.95|9
1628161500000|2021-08-05 11:05:00|15041.35|14921.35|15039.66|14919.66|15042.17|14922.17|15039.66|14919.66|10
1628161510000|2021-08-05 11:05:10|15039.45|14919.45|15042.31|14922.31|15042.31|14922.31|15039.45|14919.45|10
1628161520000|2021-08-05 11:05:20|15042.25|14922.25|15040.41|14920.41|15042.4|14922.4|15040.41|14920.41|10
1628161530000|2021-08-05 11:05:30|15040.22|14920.22|15041.19|14921.19|15041.49|14921.49|15040.22|14920.22|8
1628161540000|2021-08-05 11:05:40|15041.06|14921.06|15038.42|14918.42|15041.16|14921.16|15038.4|14918.4|10
1628161550000|2021-08-05 11:05:50|15039.23|14919.23|15040.96|14920.96|15040.96|14920.96|15039.2|14919.2|10
1628161560000|2021-08-05 11:06:00|15040.93|14920.93|15043.18|14923.18|15043.18|14923.18|15040.93|14920.93|10
1628161570000|2021-08-05 11:06:10|15043.15|14923.15|15042.92|14922.92|15043.35|14923.35|15042.92|14922.92|9
1628161580000|2021-08-05 11:06:20|15042.96|14922.96|15042.6|14922.6|15043.16|14923.16|15042.6|14922.6|9
1628161590000|2021-08-05 11:06:30|15042.86|14922.86|15042.96|14922.96|15042.96|14922.96|15042.62|14922.62|8
1628161600000|2021-08-05 11:06:40|15042.98|14922.98|15048.03|14928.03|15048.03|14928.03|15042.93|14922.93|10
1628161610000|2021-08-05 11:06:50|15048.09|14928.09|15048.67|14928.67|15048.92|14928.92|15048.09|14928.09|9
1628161620000|2021-08-05 11:07:00|15048.76|14928.76|15049.69|14929.69|15049.69|14929.69|15048.76|14928.76|9
1628161630000|2021-08-05 11:07:10|15049.77|14929.77|15050.5|14930.5|15050.51|14930.51|15049.4|14929.4|10
1628161640000|2021-08-05 11:07:20|15050.72|14930.72|15056.96|14936.96|15056.96|14936.96|15050.72|14930.72|10
1628161650000|2021-08-05 11:07:30|15056.91|14936.91|15058.42|14938.42|15058.42|14938.42|15056.91|14936.91|10
1628161660000|2021-08-05 11:07:40|15058.48|14938.48|15058.85|14938.85|15059.53|14939.53|15058.45|14938.45|10
1628161670000|2021-08-05 11:07:50|15058.98|14938.98|15059.32|14939.32|15059.63|14939.63|15058.8|14938.8|10
1628161680000|2021-08-05 11:08:00|15059.91|14939.91|15060.55|14940.55|15060.61|14940.61|15059.91|14939.91|9
1628161690000|2021-08-05 11:08:10|15061.76|14941.76|15063.74|14943.74|15063.74|14943.74|15061.05|14941.05|10
1628161700000|2021-08-05 11:08:20|15063.67|14943.67|15057.99|14937.99|15063.67|14943.67|15057.82|14937.82|10
1628161710000|2021-08-05 11:08:30|15057.85|14937.85|15058.98|14938.98|15059.23|14939.23|15057.82|14937.82|9
1628161720000|2021-08-05 11:08:40|15059.22|14939.22|15057.88|14937.88|15059.39|14939.39|15057.88|14937.88|9
1628161730000|2021-08-05 11:08:50|15057.75|14937.75|15057.96|14937.96|15058.15|14938.15|15057.75|14937.75|10
1628161740000|2021-08-05 11:09:00|15057.97|14937.97|15061.43|14941.43|15061.43|14941.43|15057.97|14937.97|10
1628161750000|2021-08-05 11:09:10|15061.45|14941.45|15063.73|14943.73|15063.73|14943.73|15061.45|14941.45|9
1628161760000|2021-08-05 11:09:20|15064.1|14944.1|15066.25|14946.25|15066.25|14946.25|15064.1|14944.1|8
1628161770000|2021-08-05 11:09:30|15066.39|14946.39|15066.42|14946.42|15066.55|14946.55|15066.27|14946.27|9
1628161780000|2021-08-05 11:09:40|15066.53|14946.53|15072.99|14952.99|15072.99|14952.99|15066.53|14946.53|10
1628161790000|2021-08-05 11:09:50|15073.45|14953.45|15077.8|14957.8|15077.8|14957.8|15073.45|14953.45|9
1628161800000|2021-08-05 11:10:00|15078.86|14958.86|15084.13|14964.13|15084.13|14964.13|15078.68|14958.68|10
1628161810000|2021-08-05 11:10:10|15084.61|14964.61|15090.87|14970.87|15090.87|14970.87|15084.61|14964.61|10
1628161820000|2021-08-05 11:10:20|15091.71|14971.71|15100.99|14980.99|15100.99|14980.99|15091.71|14971.71|10
1628161830000|2021-08-05 11:10:30|15100.48|14980.48|15109.77|14989.77|15109.77|14989.77|15099.63|14979.63|10
1628161840000|2021-08-05 11:10:40|15112.95|14992.95|15123.05|15003.05|15123.05|15003.05|15112.95|14992.95|10
1628161850000|2021-08-05 11:10:50|15123.59|15003.59|15125.8|15005.8|15125.8|15005.8|15122.75|15002.75|10
1628161860000|2021-08-05 11:11:00|15126.63|15006.63|15128.62|15008.62|15128.62|15008.62|15125.59|15005.59|10
1628161870000|2021-08-05 11:11:10|15129.02|15009.02|15134.89|15014.89|15134.89|15014.89|15129.02|15009.02|10
1628161880000|2021-08-05 11:11:20|15136.68|15016.68|15140.01|15020.01|15140.81|15020.81|15136.68|15016.68|10
1628161890000|2021-08-05 11:11:30|15139.97|15019.97|15141.62|15021.62|15143.23|15023.23|15139.97|15019.97|10
1628161900000|2021-08-05 11:11:40|15140.78|15020.78|15144.6|15024.6|15144.6|15024.6|15140.78|15020.78|10
1628161910000|2021-08-05 11:11:50|15145.88|15025.88|15143.35|15023.35|15145.88|15025.88|15143.35|15023.35|10
1628161920000|2021-08-05 11:12:00|15143.39|15023.39|15149.21|15029.21|15149.7|15029.7|15143.39|15023.39|10
1628161930000|2021-08-05 11:12:10|15149.56|15029.56|15152.67|15032.67|15152.67|15032.67|15149.56|15029.56|10
1628161940000|2021-08-05 11:12:20|15152.4|15032.4|15154.45|15034.45|15154.45|15034.45|15151.68|15031.68|10
1628161950000|2021-08-05 11:12:30|15155.04|15035.04|15160.42|15040.42|15160.58|15040.58|15155.04|15035.04|10
1628161960000|2021-08-05 11:12:40|15160.03|15040.03|15156.79|15036.79|15160.03|15040.03|15156.79|15036.79|10
1628161970000|2021-08-05 11:12:50|15156.32|15036.32|15156.34|15036.34|15156.59|15036.59|15154.87|15034.87|9
1628161980000|2021-08-05 11:13:00|15155.91|15035.91|15155.55|15035.55|15156.04|15036.04|15153.47|15033.47|9
1628161990000|2021-08-05 11:13:10|15155.01|15035.01|15147.84|15027.84|15155.01|15035.01|15147.33|15027.33|10
1628162000000|2021-08-05 11:13:20|15148.19|15028.19|15148.18|15028.18|15148.48|15028.48|15147.58|15027.58|10
1628162010000|2021-08-05 11:13:30|15149.5|15029.5|15152.81|15032.81|15152.81|15032.81|15149.5|15029.5|10
1628162020000|2021-08-05 11:13:40|15153.24|15033.24|15157.27|15037.27|15157.27|15037.27|15153.24|15033.24|10
1628162030000|2021-08-05 11:13:50|15158.22|15038.22|15164.71|15044.71|15164.71|15044.71|15158.22|15038.22|10
1628162040000|2021-08-05 11:14:00|15165.28|15045.28|15165.74|15045.74|15166.4|15046.4|15165.28|15045.28|10
1628162050000|2021-08-05 11:14:10|15166.03|15046.03|15165.44|15045.44|15166.84|15046.84|15165.41|15045.41|10
1628162060000|2021-08-05 11:14:20|15165.1|15045.1|15164.3|15044.3|15166.04|15046.04|15163.99|15043.99|10
1628162070000|2021-08-05 11:14:30|15164.89|15044.89|15162.4|15042.4|15164.89|15044.89|15162.4|15042.4|10
1628162080000|2021-08-05 11:14:40|15162.32|15042.32|15163.95|15043.95|15164.38|15044.38|15161.88|15041.88|10
1628162090000|2021-08-05 11:14:50|15165.22|15045.22|15167.96|15047.96|15167.96|15047.96|15165.22|15045.22|10
1628162100000|2021-08-05 11:15:00|15168.32|15048.32|15169.67|15049.67|15169.83|15049.83|15168.32|15048.32|10
1628162110000|2021-08-05 11:15:10|15169.59|15049.59|15168.53|15048.53|15169.59|15049.59|15167.64|15047.64|9
1628162120000|2021-08-05 11:15:20|15168|15048|15165.34|15045.34|15168.13|15048.13|15164.91|15044.91|10
1628162130000|2021-08-05 11:15:30|15164.64|15044.64|15158.43|15038.43|15164.64|15044.64|15158.43|15038.43|10
1628162140000|2021-08-05 11:15:40|15157.79|15037.79|15157.95|15037.95|15158.15|15038.15|15156.87|15036.87|10
1628162150000|2021-08-05 11:15:50|15159.17|15039.17|15158.93|15038.93|15159.83|15039.83|15158.88|15038.88|10
1628162160000|2021-08-05 11:16:00|15157.46|15037.46|15153.38|15033.38|15157.46|15037.46|15153.38|15033.38|10
1628162170000|2021-08-05 11:16:10|15152.82|15032.82|15147.53|15027.53|15152.82|15032.82|15147.53|15027.53|10
1628162180000|2021-08-05 11:16:20|15147.43|15027.43|15147.27|15027.27|15147.43|15027.43|15145.05|15025.05|9
1628162190000|2021-08-05 11:16:30|15148.66|15028.66|15150.54|15030.54|15151.04|15031.04|15148.66|15028.66|10
1628162200000|2021-08-05 11:16:40|15150.24|15030.24|15151.79|15031.79|15151.79|15031.79|15150.24|15030.24|8
1628162210000|2021-08-05 11:16:50|15152.77|15032.77|15150.21|15030.21|15152.77|15032.77|15150.21|15030.21|10
1628162220000|2021-08-05 11:17:00|15149.78|15029.78|15148.4|15028.4|15149.78|15029.78|15148.04|15028.04|10
1628162230000|2021-08-05 11:17:10|15148.28|15028.28|15149.82|15029.82|15150.36|15030.36|15148.22|15028.22|10
1628162240000|2021-08-05 11:17:20|15149.66|15029.66|15148.29|15028.29|15150.15|15030.15|15148.22|15028.22|10
1628162250000|2021-08-05 11:17:30|15147.62|15027.62|15146.31|15026.31|15147.62|15027.62|15145.84|15025.84|9
1628162260000|2021-08-05 11:17:40|15146.09|15026.09|15146.68|15026.68|15146.93|15026.93|15145.46|15025.46|9
1628162270000|2021-08-05 11:17:50|15146.71|15026.71|15148.3|15028.3|15148.3|15028.3|15146.64|15026.64|10
1628162280000|2021-08-05 11:18:00|15148.49|15028.49|15151.25|15031.25|15151.25|15031.25|15148.49|15028.49|10
1628162290000|2021-08-05 11:18:10|15151.69|15031.69|15150.39|15030.39|15151.9|15031.9|15150.35|15030.35|9
1628162300000|2021-08-05 11:18:20|15149.57|15029.57|15146.15|15026.15|15149.57|15029.57|15146.15|15026.15|10
1628162310000|2021-08-05 11:18:30|15145.77|15025.77|15145.5|15025.5|15147.23|15027.23|15145.13|15025.13|10
1628162320000|2021-08-05 11:18:40|15145.51|15025.51|15143.94|15023.94|15145.51|15025.51|15143.94|15023.94|10
1628162330000|2021-08-05 11:18:50|15143.69|15023.69|15142.69|15022.69|15144.51|15024.51|15142.69|15022.69|9
1628162340000|2021-08-05 11:19:00|15142.22|15022.22|15137.22|15017.22|15142.22|15022.22|15137.22|15017.22|10
1628162350000|2021-08-05 11:19:10|15136.41|15016.41|15139.41|15019.41|15139.44|15019.44|15136.41|15016.41|10
1628162360000|2021-08-05 11:19:20|15139.95|15019.95|15139.14|15019.14|15139.95|15019.95|15139.01|15019.01|10
1628162370000|2021-08-05 11:19:30|15139.06|15019.06|15139.11|15019.11|15139.19|15019.19|15138.86|15018.86|8
1628162380000|2021-08-05 11:19:40|15139.13|15019.13|15138.05|15018.05|15139.13|15019.13|15138.03|15018.03|10
1628162390000|2021-08-05 11:19:50|15138.08|15018.08|15137.66|15017.66|15138.25|15018.25|15137.66|15017.66|9
1628162400000|2021-08-05 11:20:00|15137.62|15017.62|15135.9|15015.9|15138.23|15018.23|15135.9|15015.9|9
1628162410000|2021-08-05 11:20:10|15135.88|15015.88|15129.35|15009.35|15135.88|15015.88|15129.35|15009.35|10
1628162420000|2021-08-05 11:20:20|15128.76|15008.76|15127.13|15007.13|15128.76|15008.76|15126.72|15006.72|10
1628162430000|2021-08-05 11:20:30|15127.04|15007.04|15122.18|15002.18|15127.11|15007.11|15122.18|15002.18|9
1628162440000|2021-08-05 11:20:40|15121.61|15001.61|15119.7|14999.7|15121.61|15001.61|15119.7|14999.7|10
1628162450000|2021-08-05 11:20:50|15119.06|14999.06|15119.36|14999.36|15119.36|14999.36|15118.77|14998.77|10
1628162460000|2021-08-05 11:21:00|15118.96|14998.96|15120.82|15000.82|15121.06|15001.06|15118.86|14998.86|10
1628162470000|2021-08-05 11:21:10|15120.55|15000.55|15119.39|14999.39|15120.55|15000.55|15119.32|14999.32|10
1628162480000|2021-08-05 11:21:20|15119.17|14999.17|15117.62|14997.62|15119.17|14999.17|15116.93|14996.93|10
1628162490000|2021-08-05 11:21:30|15117.19|14997.19|15113.7|14993.7|15117.34|14997.34|15113.66|14993.66|10
1628162500000|2021-08-05 11:21:40|15112.82|14992.82|15109.05|14989.05|15112.82|14992.82|15109.05|14989.05|9
1628162510000|2021-08-05 11:21:50|15110|14990|15112.69|14992.69|15112.69|14992.69|15109.95|14989.95|10
1628162520000|2021-08-05 11:22:00|15112.38|14992.38|15117.85|14997.85|15117.85|14997.85|15112.38|14992.38|10
1628162530000|2021-08-05 11:22:10|15118.57|14998.57|15119.6|14999.6|15120.11|15000.11|15118.57|14998.57|8
1628162540000|2021-08-05 11:22:20|15120.41|15000.41|15120.8|15000.8|15121.1|15001.1|15120.08|15000.08|10
1628162550000|2021-08-05 11:22:30|15121.03|15001.03|15119.99|14999.99|15122.94|15002.94|15119.99|14999.99|9
1628162560000|2021-08-05 11:22:40|15119.98|14999.98|15118.33|14998.33|15120.48|15000.48|15118.28|14998.28|9
1628162570000|2021-08-05 11:22:50|15118.48|14998.48|15119.37|14999.37|15120.16|15000.16|15118.48|14998.48|9
1628162580000|2021-08-05 11:23:00|15121.23|15001.23|15122.24|15002.24|15122.39|15002.39|15121.23|15001.23|10
1628162590000|2021-08-05 11:23:10|15122.41|15002.41|15123.18|15003.18|15123.55|15003.55|15122.41|15002.41|9
1628162600000|2021-08-05 11:23:20|15124.63|15004.63|15125.13|15005.13|15125.42|15005.42|15124.02|15004.02|10
1628162610000|2021-08-05 11:23:30|15125.3|15005.3|15125.35|15005.35|15125.78|15005.78|15125.21|15005.21|9
1628162620000|2021-08-05 11:23:40|15125.86|15005.86|15128.01|15008.01|15128.01|15008.01|15125.66|15005.66|10
1628162630000|2021-08-05 11:23:50|15128.35|15008.35|15131.58|15011.58|15131.58|15011.58|15128.35|15008.35|10
1628162640000|2021-08-05 11:24:00|15131.78|15011.78|15136.38|15016.38|15136.38|15016.38|15131.78|15011.78|10
1628162650000|2021-08-05 11:24:10|15136.7|15016.7|15136.42|15016.42|15136.7|15016.7|15136.24|15016.24|9
1628162660000|2021-08-05 11:24:20|15136.5|15016.5|15137.29|15017.29|15137.29|15017.29|15135.59|15015.59|8
1628162670000|2021-08-05 11:24:30|15137.33|15017.33|15138.49|15018.49|15138.62|15018.62|15137.33|15017.33|10
1628162680000|2021-08-05 11:24:40|15138.35|15018.35|15137.81|15017.81|15138.69|15018.69|15137.81|15017.81|8
1628162690000|2021-08-05 11:24:50|15136.61|15016.61|15137.51|15017.51|15137.51|15017.51|15136.33|15016.33|9
1628162700000|2021-08-05 11:25:00|15137.42|15017.42|15137.18|15017.18|15137.68|15017.68|15137.18|15017.18|8
1628162710000|2021-08-05 11:25:10|15136.82|15016.82|15134.92|15014.92|15136.9|15016.9|15134.92|15014.92|10
1628162720000|2021-08-05 11:25:20|15134.91|15014.91|15132.77|15012.77|15134.91|15014.91|15132.6|15012.6|10
1628162730000|2021-08-05 11:25:30|15132.8|15012.8|15130.96|15010.96|15132.8|15012.8|15130.96|15010.96|10
1628162740000|2021-08-05 11:25:40|15130.94|15010.94|15131.89|15011.89|15131.89|15011.89|15130.56|15010.56|10
1628162750000|2021-08-05 11:25:50|15132.17|15012.17|15131.15|15011.15|15132.17|15012.17|15130.16|15010.16|10
1628162760000|2021-08-05 11:26:00|15130.86|15010.86|15130.15|15010.15|15132.46|15012.46|15129.24|15009.24|9
1628162770000|2021-08-05 11:26:10|15130.4|15010.4|15130.2|15010.2|15130.45|15010.45|15129.61|15009.61|10
1628162780000|2021-08-05 11:26:20|15130.18|15010.18|15127.84|15007.84|15130.18|15010.18|15127.6|15007.6|10
1628162790000|2021-08-05 11:26:30|15127.93|15007.93|15124.76|15004.76|15127.93|15007.93|15124.63|15004.63|10
1628162800000|2021-08-05 11:26:40|15124.74|15004.74|15128.21|15008.21|15128.21|15008.21|15124.74|15004.74|10
1628162810000|2021-08-05 11:26:50|15128.63|15008.63|15130.97|15010.97|15131.21|15011.21|15128.63|15008.63|10
1628162820000|2021-08-05 11:27:00|15130.35|15010.35|15129.38|15009.38|15130.35|15010.35|15128.46|15008.46|10
1628162830000|2021-08-05 11:27:10|15129.24|15009.24|15128.84|15008.84|15129.53|15009.53|15128.84|15008.84|10
1628162840000|2021-08-05 11:27:20|15128.78|15008.78|15128.77|15008.77|15129.12|15009.12|15128.7|15008.7|10
1628162850000|2021-08-05 11:27:30|15128.8|15008.8|15128.16|15008.16|15129.05|15009.05|15126.91|15006.91|10
1628162860000|2021-08-05 11:27:40|15128.64|15008.64|15130.97|15010.97|15131.15|15011.15|15128.64|15008.64|10
1628162870000|2021-08-05 11:27:50|15130.88|15010.88|15131.18|15011.18|15131.24|15011.24|15130.8|15010.8|10
1628162880000|2021-08-05 11:28:00|15130.97|15010.97|15130.14|15010.14|15130.97|15010.97|15129.89|15009.89|10
1628162890000|2021-08-05 11:28:10|15130.2|15010.2|15131.57|15011.57|15131.57|15011.57|15130.2|15010.2|10
1628162900000|2021-08-05 11:28:20|15131.65|15011.65|15130.1|15010.1|15131.75|15011.75|15130.1|15010.1|10
1628162910000|2021-08-05 11:28:30|15130.06|15010.06|15131.98|15011.98|15132.2|15012.2|15130.06|15010.06|10
1628162920000|2021-08-05 11:28:40|15131.6|15011.6|15131.59|15011.59|15131.75|15011.75|15131.48|15011.48|9
1628162930000|2021-08-05 11:28:50|15131.71|15011.71|15130.31|15010.31|15131.89|15011.89|15130.03|15010.03|10
1628162940000|2021-08-05 11:29:00|15130.24|15010.24|15132.1|15012.1|15133.25|15013.25|15130.24|15010.24|9
1628162950000|2021-08-05 11:29:10|15132.47|15012.47|15133.07|15013.07|15133.68|15013.68|15132.47|15012.47|7
1628162960000|2021-08-05 11:29:20|15131.56|15011.56|15135|15015|15135|15015|15131.56|15011.56|10
1628162970000|2021-08-05 11:29:30|15135.6|15015.6|15140.18|15020.18|15140.18|15020.18|15135.6|15015.6|10
1628162980000|2021-08-05 11:29:40|15143.4|15023.4|15150.02|15030.02|15150.02|15030.02|15143.4|15023.4|10
1628162990000|2021-08-05 11:29:50|15150.62|15030.62|15154.61|15034.61|15154.61|15034.61|15150.62|15030.62|10
1628163000000|2021-08-05 11:30:00|15154.79|15034.79|15158.49|15038.49|15158.49|15038.49|15154.79|15034.79|9
1628163010000|2021-08-05 11:30:10|15158.83|15038.83|15155.55|15035.55|15158.83|15038.83|15155.55|15035.55|10
1628163020000|2021-08-05 11:30:20|15155.38|15035.38|15155.32|15035.32|15155.38|15035.38|15154.44|15034.44|9
1628163030000|2021-08-05 11:30:30|15155|15035|15153.06|15033.06|15155|15035|15152.88|15032.88|10
1628163040000|2021-08-05 11:30:40|15153.1|15033.1|15151.42|15031.42|15153.28|15033.28|15151.4|15031.4|8
1628163050000|2021-08-05 11:30:50|15151.36|15031.36|15146.3|15026.3|15151.36|15031.36|15146.3|15026.3|8
1628163060000|2021-08-05 11:31:00|15146.19|15026.19|15141.69|15021.69|15146.19|15026.19|15141.69|15021.69|10
1628163070000|2021-08-05 11:31:10|15141.73|15021.73|15138.93|15018.93|15141.73|15021.73|15138.93|15018.93|10
1628163080000|2021-08-05 11:31:20|15138.83|15018.83|15138.9|15018.9|15138.9|15018.9|15137.75|15017.75|10
1628163090000|2021-08-05 11:31:30|15138.14|15018.14|15134.36|15014.36|15138.14|15018.14|15134.36|15014.36|10
1628163100000|2021-08-05 11:31:40|15132.95|15012.95|15128.51|15008.51|15132.95|15012.95|15128.48|15008.48|10
1628163110000|2021-08-05 11:31:50|15128.59|15008.59|15124.54|15004.54|15128.59|15008.59|15124.54|15004.54|10
1628163120000|2021-08-05 11:32:00|15125.5|15005.5|15125.17|15005.17|15126.02|15006.02|15124.95|15004.95|10
1628163130000|2021-08-05 11:32:10|15125.18|15005.18|15125.85|15005.85|15125.97|15005.97|15124.66|15004.66|10
1628163140000|2021-08-05 11:32:20|15125.9|15005.9|15125.32|15005.32|15125.92|15005.92|15124.61|15004.61|9
1628163150000|2021-08-05 11:32:30|15125.72|15005.72|15125.78|15005.78|15126.65|15006.65|15125.72|15005.72|10
1628163160000|2021-08-05 11:32:40|15125.87|15005.87|15125.8|15005.8|15125.91|15005.91|15124.81|15004.81|10
1628163170000|2021-08-05 11:32:50|15125.84|15005.84|15125.99|15005.99|15126.12|15006.12|15125.82|15005.82|9
1628163180000|2021-08-05 11:33:00|15126.65|15006.65|15126.45|15006.45|15126.65|15006.65|15125.73|15005.73|9
1628163190000|2021-08-05 11:33:10|15126.51|15006.51|15126.32|15006.32|15126.51|15006.51|15126.22|15006.22|10
1628163200000|2021-08-05 11:33:20|15127.03|15007.03|15127.69|15007.69|15127.69|15007.69|15127.03|15007.03|8
1628163210000|2021-08-05 11:33:30|15127.53|15007.53|15128.36|15008.36|15129.38|15009.38|15127.53|15007.53|8
1628163220000|2021-08-05 11:33:40|15128.72|15008.72|15128.78|15008.78|15129.83|15009.83|15128.59|15008.59|9
1628163230000|2021-08-05 11:33:50|15128.77|15008.77|15126.84|15006.84|15128.77|15008.77|15126.63|15006.63|9
1628163240000|2021-08-05 11:34:00|15126.82|15006.82|15127.82|15007.82|15127.82|15007.82|15126.82|15006.82|10
1628163250000|2021-08-05 11:34:10|15128.06|15008.06|15129.5|15009.5|15129.5|15009.5|15128.06|15008.06|9
1628163260000|2021-08-05 11:34:20|15129.19|15009.19|15126.16|15006.16|15129.19|15009.19|15125.16|15005.16|10
1628163270000|2021-08-05 11:34:30|15126.2|15006.2|15124.81|15004.81|15126.7|15006.7|15124.81|15004.81|10
1628163280000|2021-08-05 11:34:40|15124.75|15004.75|15123.73|15003.73|15124.75|15004.75|15123.68|15003.68|9
1628163290000|2021-08-05 11:34:50|15123.4|15003.4|15127.35|15007.35|15127.37|15007.37|15123.4|15003.4|10
1628163300000|2021-08-05 11:35:00|15128.4|15008.4|15125.79|15005.79|15129.31|15009.31|15125.79|15005.79|10
1628163310000|2021-08-05 11:35:10|15125.62|15005.62|15122.63|15002.63|15125.62|15005.62|15122.29|15002.29|10
1628163320000|2021-08-05 11:35:20|15123.6|15003.6|15124.87|15004.87|15124.93|15004.93|15123.6|15003.6|10
1628163330000|2021-08-05 11:35:30|15124.83|15004.83|15121.37|15001.37|15124.83|15004.83|15120.29|15000.29|10
1628163340000|2021-08-05 11:35:40|15121.85|15001.85|15119.97|14999.97|15122.08|15002.08|15119.97|14999.97|9
1628163350000|2021-08-05 11:35:50|15119.94|14999.94|15120.22|15000.22|15120.22|15000.22|15119.23|14999.23|8
1628163360000|2021-08-05 11:36:00|15121.09|15001.09|15117.14|14997.14|15121.09|15001.09|15117.14|14997.14|10
1628163370000|2021-08-05 11:36:10|15116.71|14996.71|15117.75|14997.75|15117.77|14997.77|15115.44|14995.44|10
1628163380000|2021-08-05 11:36:20|15115.63|14995.63|15114.13|14994.13|15115.63|14995.63|15114.13|14994.13|10
1628163390000|2021-08-05 11:36:30|15113.67|14993.67|15113.22|14993.22|15113.67|14993.67|15112.2|14992.2|10
1628163400000|2021-08-05 11:36:40|15112.86|14992.86|15109.29|14989.29|15112.86|14992.86|15109.29|14989.29|10
1628163410000|2021-08-05 11:36:50|15108.2|14988.2|15107.08|14987.08|15108.2|14988.2|15107.08|14987.08|10
1628163420000|2021-08-05 11:37:00|15106.82|14986.82|15106.94|14986.94|15106.94|14986.94|15106.34|14986.34|9
1628163430000|2021-08-05 11:37:10|15108.24|14988.24|15107.77|14987.77|15110.19|14990.19|15107.77|14987.77|10
1628163440000|2021-08-05 11:37:20|15107.63|14987.63|15104.79|14984.79|15107.8|14987.8|15104.79|14984.79|10
1628163450000|2021-08-05 11:37:30|15103.82|14983.82|15104.17|14984.17|15104.25|14984.25|15102.82|14982.82|10
1628163460000|2021-08-05 11:37:40|15104.4|14984.4|15104.44|14984.44|15104.52|14984.52|15104.05|14984.05|10
1628163470000|2021-08-05 11:37:50|15104.84|14984.84|15105.65|14985.65|15105.69|14985.69|15104.66|14984.66|10
1628163480000|2021-08-05 11:38:00|15106.21|14986.21|15107.73|14987.73|15107.73|14987.73|15106.21|14986.21|8
1628163490000|2021-08-05 11:38:10|15107.42|14987.42|15107.93|14987.93|15108.03|14988.03|15106.49|14986.49|10
1628163500000|2021-08-05 11:38:20|15107.71|14987.71|15106.53|14986.53|15107.83|14987.83|15105.85|14985.85|10
1628163510000|2021-08-05 11:38:30|15106.71|14986.71|15107.27|14987.27|15107.27|14987.27|15105.55|14985.55|9
1628163520000|2021-08-05 11:38:40|15107.11|14987.11|15106.15|14986.15|15108.16|14988.16|15106.15|14986.15|10
1628163530000|2021-08-05 11:38:50|15106.99|14986.99|15104.79|14984.79|15107.49|14987.49|15104.79|14984.79|10
1628163540000|2021-08-05 11:39:00|15104.82|14984.82|15106.43|14986.43|15106.47|14986.47|15104.77|14984.77|10
1628163550000|2021-08-05 11:39:10|15106.59|14986.59|15105.93|14985.93|15106.75|14986.75|15105.03|14985.03|10
1628163560000|2021-08-05 11:39:20|15105.97|14985.97|15109.27|14989.27|15109.27|14989.27|15105.86|14985.86|9
1628163570000|2021-08-05 11:39:30|15109.29|14989.29|15107.8|14987.8|15109.61|14989.61|15107.8|14987.8|9
1628163580000|2021-08-05 11:39:40|15107.59|14987.59|15107.7|14987.7|15107.7|14987.7|15107.37|14987.37|6
1628163590000|2021-08-05 11:39:50|15108.3|14988.3|15111.07|14991.07|15111.1|14991.1|15108.3|14988.3|10
1628163600000|2021-08-05 11:40:00|15111.17|14991.17|15112.79|14992.79|15113.14|14993.14|15111.08|14991.08|10
1628163610000|2021-08-05 11:40:10|15112.63|14992.63|15110.35|14990.35|15112.63|14992.63|15110.35|14990.35|10
1628163620000|2021-08-05 11:40:20|15111.07|14991.07|15109.45|14989.45|15111.07|14991.07|15108.47|14988.47|9
1628163630000|2021-08-05 11:40:30|15109.55|14989.55|15108.34|14988.34|15109.55|14989.55|15106.95|14986.95|10
1628163640000|2021-08-05 11:40:40|15107.94|14987.94|15103.26|14983.26|15107.94|14987.94|15102.83|14982.83|10
1628163650000|2021-08-05 11:40:50|15103.39|14983.39|15103.61|14983.61|15103.61|14983.61|15103.11|14983.11|9
1628163660000|2021-08-05 11:41:00|15103.73|14983.73|15102.49|14982.49|15103.73|14983.73|15102.49|14982.49|10
1628163670000|2021-08-05 11:41:10|15103.29|14983.29|15103.29|14983.29|15103.29|14983.29|15102.4|14982.4|9
1628163680000|2021-08-05 11:41:20|15103.22|14983.22|15102.39|14982.39|15103.22|14983.22|15102.39|14982.39|10
1628163690000|2021-08-05 11:41:30|15102.58|14982.58|15103.46|14983.46|15103.46|14983.46|15101.73|14981.73|10
1628163700000|2021-08-05 11:41:40|15103.7|14983.7|15102.84|14982.84|15103.7|14983.7|15102.84|14982.84|9
1628163710000|2021-08-05 11:41:50|15102.93|14982.93|15102.73|14982.73|15102.93|14982.93|15101.69|14981.69|10
1628163720000|2021-08-05 11:42:00|15102.68|14982.68|15100.82|14980.82|15102.72|14982.72|15100.82|14980.82|10
1628163730000|2021-08-05 11:42:10|15100.68|14980.68|15099.14|14979.14|15100.68|14980.68|15099.14|14979.14|10
1628163740000|2021-08-05 11:42:20|15100.37|14980.37|15099.25|14979.25|15101.37|14981.37|15099.19|14979.19|10
1628163750000|2021-08-05 11:42:30|15098.94|14978.94|15093.87|14973.87|15098.94|14978.94|15092.69|14972.69|9
1628163760000|2021-08-05 11:42:40|15093.76|14973.76|15088.15|14968.15|15094.67|14974.67|15088.15|14968.15|10
1628163770000|2021-08-05 11:42:50|15089.08|14969.08|15081.72|14961.72|15089.08|14969.08|15081.72|14961.72|10
1628163780000|2021-08-05 11:43:00|15081.01|14961.01|15070.43|14950.43|15081.01|14961.01|15070.43|14950.43|10
1628163790000|2021-08-05 11:43:10|15071.57|14951.57|15074.99|14954.99|15074.99|14954.99|15071.48|14951.48|9
1628163800000|2021-08-05 11:43:20|15073.03|14953.03|15071.93|14951.93|15073.97|14953.97|15071.93|14951.93|9
1628163810000|2021-08-05 11:43:30|15072.13|14952.13|15059.41|14939.41|15072.36|14952.36|15059.41|14939.41|10
1628163820000|2021-08-05 11:43:40|15058.59|14938.59|15047.94|14927.94|15058.59|14938.59|15047.94|14927.94|10
1628163830000|2021-08-05 11:43:50|15047.95|14927.95|15047.42|14927.42|15048.24|14928.24|15047.1|14927.1|10
1628163840000|2021-08-05 11:44:00|15046.92|14926.92|15041.22|14921.22|15047.57|14927.57|15041.22|14921.22|9
1628163850000|2021-08-05 11:44:10|15038.66|14918.66|15035.9|14915.9|15038.66|14918.66|15035.9|14915.9|10
1628163860000|2021-08-05 11:44:20|15036.16|14916.16|15033.96|14913.96|15036.16|14916.16|15033.96|14913.96|10
1628163870000|2021-08-05 11:44:30|15032.22|14912.22|15030.74|14910.74|15032.22|14912.22|15030.71|14910.71|10
1628163880000|2021-08-05 11:44:40|15030.81|14910.81|15031.51|14911.51|15032.17|14912.17|15030.78|14910.78|10
1628163890000|2021-08-05 11:44:50|15030.98|14910.98|15029.66|14909.66|15031.23|14911.23|15029.66|14909.66|10
1628163900000|2021-08-05 11:45:00|15029.73|14909.73|15040.86|14920.86|15041.2|14921.2|15029.73|14909.73|10
1628163910000|2021-08-05 11:45:10|15039.86|14919.86|15033.28|14913.28|15040.98|14920.98|15033.28|14913.28|10
1628163920000|2021-08-05 11:45:20|15032.66|14912.66|15035.85|14915.85|15035.85|14915.85|15030.82|14910.82|10
1628163930000|2021-08-05 11:45:30|15036.15|14916.15|15038.99|14918.99|15039|14919|15036.15|14916.15|10
1628163940000|2021-08-05 11:45:40|15040.79|14920.79|15045.92|14925.92|15045.92|14925.92|15040.79|14920.79|10
1628163950000|2021-08-05 11:45:50|15046.71|14926.71|15049.65|14929.65|15050.57|14930.57|15046.71|14926.71|10
1628163960000|2021-08-05 11:46:00|15049.58|14929.58|15049.52|14929.52|15050.53|14930.53|15048.99|14928.99|10
1628163970000|2021-08-05 11:46:10|15049.62|14929.62|15052.81|14932.81|15052.81|14932.81|15049.62|14929.62|10
1628163980000|2021-08-05 11:46:20|15053.58|14933.58|15057.22|14937.22|15057.22|14937.22|15053.58|14933.58|10
1628163990000|2021-08-05 11:46:30|15057.87|14937.87|15061.82|14941.82|15061.82|14941.82|15057.87|14937.87|10
1628164000000|2021-08-05 11:46:40|15062.12|14942.12|15058.37|14938.37|15062.23|14942.23|15058.22|14938.22|10
1628164010000|2021-08-05 11:46:50|15058.38|14938.38|15059.62|14939.62|15059.62|14939.62|15058.12|14938.12|10
1628164020000|2021-08-05 11:47:00|15060.01|14940.01|15062.44|14942.44|15062.44|14942.44|15060.01|14940.01|10
1628164030000|2021-08-05 11:47:10|15062.18|14942.18|15060.96|14940.96|15062.18|14942.18|15060.96|14940.96|10
1628164040000|2021-08-05 11:47:20|15060.23|14940.23|15063|14943|15063.31|14943.31|15059.64|14939.64|10
1628164050000|2021-08-05 11:47:30|15062.61|14942.61|15062.14|14942.14|15062.67|14942.67|15061.97|14941.97|10
1628164060000|2021-08-05 11:47:40|15062.21|14942.21|15062.97|14942.97|15063.8|14943.8|15062.2|14942.2|10
1628164070000|2021-08-05 11:47:50|15063.35|14943.35|15070.26|14950.26|15070.26|14950.26|15063.35|14943.35|10
1628164080000|2021-08-05 11:48:00|15070.51|14950.51|15072.77|14952.77|15072.77|14952.77|15069.85|14949.85|10
1628164090000|2021-08-05 11:48:10|15072.93|14952.93|15073.97|14953.97|15073.97|14953.97|15072.77|14952.77|9
1628164100000|2021-08-05 11:48:20|15073.69|14953.69|15076.63|14956.63|15076.63|14956.63|15073.69|14953.69|10
1628164110000|2021-08-05 11:48:30|15076.13|14956.13|15076.35|14956.35|15077.16|14957.16|15076.03|14956.03|10
1628164120000|2021-08-05 11:48:40|15076.54|14956.54|15078.11|14958.11|15078.11|14958.11|15076.52|14956.52|10
1628164130000|2021-08-05 11:48:50|15077.96|14957.96|15079.56|14959.56|15079.6|14959.6|15077.96|14957.96|9
1628164140000|2021-08-05 11:49:00|15080.55|14960.55|15085.74|14965.74|15085.74|14965.74|15080.55|14960.55|10
1628164150000|2021-08-05 11:49:10|15086.49|14966.49|15087.55|14967.55|15087.59|14967.59|15086.25|14966.25|10
1628164160000|2021-08-05 11:49:20|15087.57|14967.57|15088.45|14968.45|15088.45|14968.45|15087.57|14967.57|10
1628164170000|2021-08-05 11:49:30|15088.32|14968.32|15086.29|14966.29|15088.32|14968.32|15086.29|14966.29|10
1628164180000|2021-08-05 11:49:40|15086.14|14966.14|15089.24|14969.24|15089.24|14969.24|15086.14|14966.14|10
1628164190000|2021-08-05 11:49:50|15089.31|14969.31|15089.04|14969.04|15090.04|14970.04|15088.74|14968.74|10
1628164200000|2021-08-05 11:50:00|15089.13|14969.13|15088.47|14968.47|15089.32|14969.32|15088.28|14968.28|10
1628164210000|2021-08-05 11:50:10|15089.14|14969.14|15084.73|14964.73|15089.15|14969.15|15084.73|14964.73|9
1628164220000|2021-08-05 11:50:20|15084.33|14964.33|15078.51|14958.51|15084.33|14964.33|15078.51|14958.51|10
1628164230000|2021-08-05 11:50:30|15078.48|14958.48|15075.54|14955.54|15078.91|14958.91|15075.54|14955.54|10
1628164240000|2021-08-05 11:50:40|15075.05|14955.05|15070.99|14950.99|15075.05|14955.05|15070.99|14950.99|10
1628164250000|2021-08-05 11:50:50|15070.8|14950.8|15068.56|14948.56|15070.83|14950.83|15068.56|14948.56|10
1628164260000|2021-08-05 11:51:00|15068.19|14948.19|15061.08|14941.08|15068.19|14948.19|15060.82|14940.82|10
1628164270000|2021-08-05 11:51:10|15061.82|14941.82|15063.58|14943.58|15064.44|14944.44|15061.82|14941.82|9
1628164280000|2021-08-05 11:51:20|15063.64|14943.64|15064.2|14944.2|15064.2|14944.2|15063.38|14943.38|10
1628164290000|2021-08-05 11:51:30|15064.34|14944.34|15062.81|14942.81|15064.64|14944.64|15062.65|14942.65|10
1628164300000|2021-08-05 11:51:40|15062.39|14942.39|15060.81|14940.81|15062.39|14942.39|15060.81|14940.81|10
1628164310000|2021-08-05 11:51:50|15060.57|14940.57|15057.88|14937.88|15060.59|14940.59|15057.88|14937.88|10
1628164320000|2021-08-05 11:52:00|15057.94|14937.94|15057.07|14937.07|15059.46|14939.46|15057.07|14937.07|10
1628164330000|2021-08-05 11:52:10|15056.76|14936.76|15054.92|14934.92|15056.76|14936.76|15054.67|14934.67|9
1628164340000|2021-08-05 11:52:20|15054.47|14934.47|15057.8|14937.8|15057.9|14937.9|15054.47|14934.47|10
1628164350000|2021-08-05 11:52:30|15057.81|14937.81|15054.68|14934.68|15057.81|14937.81|15054.68|14934.68|10
1628164360000|2021-08-05 11:52:40|15054.5|14934.5|15052.45|14932.45|15054.5|14934.5|15052.13|14932.13|10
1628164370000|2021-08-05 11:52:50|15053.04|14933.04|15053.5|14933.5|15053.71|14933.71|15053.04|14933.04|10
1628164380000|2021-08-05 11:53:00|15053.33|14933.33|15053.17|14933.17|15053.33|14933.33|15051.48|14931.48|10
1628164390000|2021-08-05 11:53:10|15053.22|14933.22|15052.87|14932.87|15053.75|14933.75|15052.8|14932.8|10
1628164400000|2021-08-05 11:53:20|15053.93|14933.93|15053.82|14933.82|15054.3|14934.3|15053.82|14933.82|7
1628164410000|2021-08-05 11:53:30|15053.63|14933.63|15052.16|14932.16|15053.63|14933.63|15052.16|14932.16|9
1628164420000|2021-08-05 11:53:40|15052.18|14932.18|15055.14|14935.14|15055.24|14935.24|15052.18|14932.18|10
1628164430000|2021-08-05 11:53:50|15054.27|14934.27|15060.96|14940.96|15060.96|14940.96|15054.27|14934.27|10
1628164440000|2021-08-05 11:54:00|15061.16|14941.16|15062.4|14942.4|15062.42|14942.42|15061.16|14941.16|10
1628164450000|2021-08-05 11:54:10|15062.69|14942.69|15063.42|14943.42|15063.52|14943.52|15062.69|14942.69|10
1628164460000|2021-08-05 11:54:20|15063.94|14943.94|15060.5|14940.5|15063.94|14943.94|15060.5|14940.5|8
1628164470000|2021-08-05 11:54:30|15060.68|14940.68|15063.42|14943.42|15063.84|14943.84|15060.68|14940.68|10
1628164480000|2021-08-05 11:54:40|15062.28|14942.28|15061.11|14941.11|15062.28|14942.28|15061.03|14941.03|10
1628164490000|2021-08-05 11:54:50|15061.24|14941.24|15060.93|14940.93|15061.29|14941.29|15060.93|14940.93|8
1628164500000|2021-08-05 11:55:00|15060.24|14940.24|15058.29|14938.29|15060.24|14940.24|15058.29|14938.29|9
1628164510000|2021-08-05 11:55:10|15058.07|14938.07|15058.61|14938.61|15058.72|14938.72|15058.07|14938.07|9
1628164520000|2021-08-05 11:55:20|15059.82|14939.82|15059.2|14939.2|15059.82|14939.82|15059.13|14939.13|8
1628164530000|2021-08-05 11:55:30|15059.18|14939.18|15058.52|14938.52|15059.18|14939.18|15058.52|14938.52|10
1628164540000|2021-08-05 11:55:40|15058.44|14938.44|15056.94|14936.94|15058.44|14938.44|15056.94|14936.94|10
1628164550000|2021-08-05 11:55:50|15057.2|14937.2|15056.73|14936.73|15057.96|14937.96|15056.73|14936.73|8
1628164560000|2021-08-05 11:56:00|15056.68|14936.68|15056.64|14936.64|15057.12|14937.12|15056.64|14936.64|9
1628164570000|2021-08-05 11:56:10|15056.46|14936.46|15055.28|14935.28|15056.46|14936.46|15054.49|14934.49|8
1628164580000|2021-08-05 11:56:20|15054.87|14934.87|15053.37|14933.37|15054.87|14934.87|15053.37|14933.37|8
1628164590000|2021-08-05 11:56:30|15053.46|14933.46|15052.73|14932.73|15053.58|14933.58|15052.73|14932.73|10
1628164600000|2021-08-05 11:56:40|15052.7|14932.7|15050.98|14930.98|15052.7|14932.7|15050.7|14930.7|10
1628164610000|2021-08-05 11:56:50|15050.72|14930.72|15056.18|14936.18|15056.18|14936.18|15050.67|14930.67|10
1628164620000|2021-08-05 11:57:00|15056.4|14936.4|15056.83|14936.83|15058.07|14938.07|15055.59|14935.59|10
1628164630000|2021-08-05 11:57:10|15056.96|14936.96|15060.38|14940.38|15060.38|14940.38|15056.74|14936.74|10
1628164640000|2021-08-05 11:57:20|15060.21|14940.21|15062.25|14942.25|15062.25|14942.25|15060.21|14940.21|8
1628164650000|2021-08-05 11:57:30|15062.47|14942.47|15064.02|14944.02|15064.02|14944.02|15062.47|14942.47|9
1628164660000|2021-08-05 11:57:40|15064.4|14944.4|15067.35|14947.35|15067.35|14947.35|15064.4|14944.4|10
1628164670000|2021-08-05 11:57:50|15067.16|14947.16|15068.28|14948.28|15068.28|14948.28|15066.82|14946.82|9
1628164680000|2021-08-05 11:58:00|15068.31|14948.31|15068.32|14948.32|15068.65|14948.65|15067.79|14947.79|10
1628164690000|2021-08-05 11:58:10|15068.7|14948.7|15070.62|14950.62|15070.62|14950.62|15068.7|14948.7|10
1628164700000|2021-08-05 11:58:20|15070.73|14950.73|15070.87|14950.87|15071.66|14951.66|15070.64|14950.64|9
1628164710000|2021-08-05 11:58:30|15071|14951|15071.48|14951.48|15071.53|14951.53|15071|14951|10
1628164720000|2021-08-05 11:58:40|15071.54|14951.54|15071.31|14951.31|15071.8|14951.8|15070.68|14950.68|9
1628164730000|2021-08-05 11:58:50|15071.32|14951.32|15072.15|14952.15|15072.15|14952.15|15071.32|14951.32|10
1628164740000|2021-08-05 11:59:00|15072.53|14952.53|15070.79|14950.79|15072.56|14952.56|15070.79|14950.79|10
1628164750000|2021-08-05 11:59:10|15070.81|14950.81|15069.7|14949.7|15070.81|14950.81|15069.11|14949.11|9
1628164760000|2021-08-05 11:59:20|15069.72|14949.72|15069.09|14949.09|15070.06|14950.06|15069.09|14949.09|10
1628164770000|2021-08-05 11:59:30|15068.86|14948.86|15067.74|14947.74|15068.9|14948.9|15067.74|14947.74|10
1628164780000|2021-08-05 11:59:40|15067.79|14947.79|15064.33|14944.33|15067.79|14947.79|15064.33|14944.33|10
1628164790000|2021-08-05 11:59:50|15063.94|14943.94|15065.09|14945.09|15065.09|14945.09|15063|14943|10
1628164800000|2021-08-05 12:00:00|15065.25|14945.25|15062.58|14942.58|15065.35|14945.35|15062.34|14942.34|10
1628164810000|2021-08-05 12:00:10|15061.59|14941.59|15058.8|14938.8|15061.59|14941.59|15058.65|14938.65|10
1628164820000|2021-08-05 12:00:20|15059.31|14939.31|15052.28|14932.28|15059.31|14939.31|15052.28|14932.28|10
1628164830000|2021-08-05 12:00:30|15050.82|14930.82|15049.65|14929.65|15051.91|14931.91|15049.65|14929.65|10
1628164840000|2021-08-05 12:00:40|15049.28|14929.28|15045.49|14925.49|15049.28|14929.28|15045.33|14925.33|10
1628164850000|2021-08-05 12:00:50|15045.64|14925.64|15046.61|14926.61|15046.8|14926.8|15045.44|14925.44|9
1628164860000|2021-08-05 12:01:00|15046.76|14926.76|15046.16|14926.16|15047.32|14927.32|15045.99|14925.99|9
1628164870000|2021-08-05 12:01:10|15046.14|14926.14|15044.92|14924.92|15046.14|14926.14|15044.9|14924.9|10
1628164880000|2021-08-05 12:01:20|15044.7|14924.7|15040.05|14920.05|15044.7|14924.7|15040|14920|10
1628164890000|2021-08-05 12:01:30|15039.72|14919.72|15039.12|14919.12|15040.18|14920.18|15039.12|14919.12|10
1628164900000|2021-08-05 12:01:40|15038.85|14918.85|15034.8|14914.8|15038.93|14918.93|15034.8|14914.8|10
1628164910000|2021-08-05 12:01:50|15034.15|14914.15|15032.67|14912.67|15034.3|14914.3|15032.41|14912.41|9
1628164920000|2021-08-05 12:02:00|15032.65|14912.65|15030.39|14910.39|15032.65|14912.65|15029.89|14909.89|10
1628164930000|2021-08-05 12:02:10|15029.96|14909.96|15027|14907|15029.96|14909.96|15027|14907|10
1628164940000|2021-08-05 12:02:20|15026.88|14906.88|15031.59|14911.59|15031.59|14911.59|15026.44|14906.44|10
1628164950000|2021-08-05 12:02:30|15032.29|14912.29|15039.82|14919.82|15039.82|14919.82|15032.29|14912.29|10
1628164960000|2021-08-05 12:02:40|15042.29|14922.29|15038.82|14918.82|15042.29|14922.29|15038.82|14918.82|10
1628164970000|2021-08-05 12:02:50|15038.41|14918.41|15033.24|14913.24|15038.41|14918.41|15033.24|14913.24|10
1628164980000|2021-08-05 12:03:00|15032.95|14912.95|15034.38|14914.38|15034.38|14914.38|15031.47|14911.47|10
1628164990000|2021-08-05 12:03:10|15035.58|14915.58|15043.21|14923.21|15043.21|14923.21|15035.58|14915.58|10
1628165000000|2021-08-05 12:03:20|15042.9|14922.9|15050.35|14930.35|15050.35|14930.35|15042.9|14922.9|10
1628165010000|2021-08-05 12:03:30|15052.17|14932.17|15067.83|14947.83|15067.83|14947.83|15052.17|14932.17|10
1628165020000|2021-08-05 12:03:40|15071.16|14951.16|15076.12|14956.12|15076.12|14956.12|15071.16|14951.16|10
1628165030000|2021-08-05 12:03:50|15077.82|14957.82|15083.07|14963.07|15083.07|14963.07|15077.82|14957.82|10
1628165040000|2021-08-05 12:04:00|15083.01|14963.01|15081.71|14961.71|15083.01|14963.01|15081.14|14961.14|9
1628165050000|2021-08-05 12:04:10|15081.86|14961.86|15086.98|14966.98|15086.98|14966.98|15081.86|14961.86|10
1628165060000|2021-08-05 12:04:20|15087.9|14967.9|15098.52|14978.52|15099.13|14979.13|15087.9|14967.9|10
1628165070000|2021-08-05 12:04:30|15099.06|14979.06|15109.41|14989.41|15109.41|14989.41|15098.6|14978.6|10
1628165080000|2021-08-05 12:04:40|15109.25|14989.25|15112.21|14992.21|15112.53|14992.53|15109.25|14989.25|10
1628165090000|2021-08-05 12:04:50|15112.19|14992.19|15116.82|14996.82|15116.82|14996.82|15112.19|14992.19|9
1628165100000|2021-08-05 12:05:00|15116.73|14996.73|15119.38|14999.38|15119.49|14999.49|15116.73|14996.73|9
1628165110000|2021-08-05 12:05:10|15120.16|15000.16|15118.14|14998.14|15120.16|15000.16|15118.14|14998.14|10
1628165120000|2021-08-05 12:05:20|15117.91|14997.91|15117.94|14997.94|15118.51|14998.51|15115.67|14995.67|10
1628165130000|2021-08-05 12:05:30|15118.01|14998.01|15123.26|15003.26|15123.26|15003.26|15117.27|14997.27|10
1628165140000|2021-08-05 12:05:40|15123.77|15003.77|15125.53|15005.53|15125.53|15005.53|15123.77|15003.77|10
1628165150000|2021-08-05 12:05:50|15125.09|15005.09|15129.91|15009.91|15129.91|15009.91|15125.09|15005.09|10
1628165160000|2021-08-05 12:06:00|15129.97|15009.97|15133.48|15013.48|15133.48|15013.48|15129.25|15009.25|10
1628165170000|2021-08-05 12:06:10|15133.15|15013.15|15134.78|15014.78|15135.2|15015.2|15132.65|15012.65|10
1628165180000|2021-08-05 12:06:20|15134.77|15014.77|15136.98|15016.98|15136.98|15016.98|15134.77|15014.77|9
1628165190000|2021-08-05 12:06:30|15136|15016|15130.76|15010.76|15136|15016|15130.76|15010.76|10
1628165200000|2021-08-05 12:06:40|15130.18|15010.18|15121.18|15001.18|15130.18|15010.18|15121.18|15001.18|10
1628165210000|2021-08-05 12:06:50|15121.03|15001.03|15118.65|14998.65|15121.05|15001.05|15118.39|14998.39|10
1628165220000|2021-08-05 12:07:00|15118.33|14998.33|15115.02|14995.02|15118.33|14998.33|15115.02|14995.02|10
1628165230000|2021-08-05 12:07:10|15114.62|14994.62|15110.04|14990.04|15114.62|14994.62|15110.04|14990.04|10
1628165240000|2021-08-05 12:07:20|15110.54|14990.54|15109.99|14989.99|15110.54|14990.54|15109.07|14989.07|9
1628165250000|2021-08-05 12:07:30|15109.85|14989.85|15114.3|14994.3|15114.3|14994.3|15109.65|14989.65|10
1628165260000|2021-08-05 12:07:40|15114.44|14994.44|15120.33|15000.33|15120.33|15000.33|15114.44|14994.44|10
1628165270000|2021-08-05 12:07:50|15122.99|15002.99|15128.84|15008.84|15128.84|15008.84|15122.99|15002.99|10
1628165280000|2021-08-05 12:08:00|15129.78|15009.78|15135.31|15015.31|15135.31|15015.31|15129.78|15009.78|10
1628165290000|2021-08-05 12:08:10|15137.98|15017.98|15136.25|15016.25|15139.23|15019.23|15136.25|15016.25|10
1628165300000|2021-08-05 12:08:20|15136.14|15016.14|15130.8|15010.8|15136.14|15016.14|15130.8|15010.8|10
1628165310000|2021-08-05 12:08:30|15129.84|15009.84|15127.01|15007.01|15129.84|15009.84|15126.26|15006.26|10
1628165320000|2021-08-05 12:08:40|15127.17|15007.17|15132.4|15012.4|15132.4|15012.4|15127.15|15007.15|10
1628165330000|2021-08-05 12:08:50|15132.41|15012.41|15130.79|15010.79|15132.98|15012.98|15130.79|15010.79|10
1628165340000|2021-08-05 12:09:00|15130.37|15010.37|15128.76|15008.76|15130.37|15010.37|15128.76|15008.76|10
1628165350000|2021-08-05 12:09:10|15128.41|15008.41|15124.5|15004.5|15128.72|15008.72|15124.5|15004.5|10
1628165360000|2021-08-05 12:09:20|15124.93|15004.93|15124.29|15004.29|15125.23|15005.23|15123.75|15003.75|10
1628165370000|2021-08-05 12:09:30|15124.43|15004.43|15122.81|15002.81|15125.53|15005.53|15122.81|15002.81|10
1628165380000|2021-08-05 12:09:40|15121.7|15001.7|15121.66|15001.66|15122.06|15002.06|15121.66|15001.66|10
1628165390000|2021-08-05 12:09:50|15121.67|15001.67|15120.6|15000.6|15121.69|15001.69|15120.44|15000.44|7
1628165400000|2021-08-05 12:10:00|15121.01|15001.01|15122.92|15002.92|15122.92|15002.92|15120.92|15000.92|7
1628165410000|2021-08-05 12:10:10|15123.46|15003.46|15121.28|15001.28|15124.92|15004.92|15121.28|15001.28|9
1628165420000|2021-08-05 12:10:20|15121.43|15001.43|15124.19|15004.19|15124.75|15004.75|15121.43|15001.43|10
1628165430000|2021-08-05 12:10:30|15124.16|15004.16|15122.92|15002.92|15124.19|15004.19|15122.92|15002.92|10
1628165440000|2021-08-05 12:10:40|15123.93|15003.93|15122.29|15002.29|15123.93|15003.93|15122.09|15002.09|9
1628165450000|2021-08-05 12:10:50|15122|15002|15122.56|15002.56|15122.7|15002.7|15122|15002|10
1628165460000|2021-08-05 12:11:00|15122.8|15002.8|15122.53|15002.53|15122.8|15002.8|15121.64|15001.64|9
1628165470000|2021-08-05 12:11:10|15122.48|15002.48|15122.57|15002.57|15123.26|15003.26|15122.24|15002.24|9
1628165480000|2021-08-05 12:11:20|15123.92|15003.92|15123.69|15003.69|15124.93|15004.93|15123.69|15003.69|10
1628165490000|2021-08-05 12:11:30|15123.81|15003.81|15121.95|15001.95|15123.81|15003.81|15121.95|15001.95|10
1628165500000|2021-08-05 12:11:40|15121.88|15001.88|15124.09|15004.09|15124.09|15004.09|15121.88|15001.88|10
1628165510000|2021-08-05 12:11:50|15123.82|15003.82|15126.15|15006.15|15126.15|15006.15|15123.82|15003.82|9
1628165520000|2021-08-05 12:12:00|15126.01|15006.01|15126.46|15006.46|15126.52|15006.52|15125.86|15005.86|9
1628165530000|2021-08-05 12:12:10|15125.5|15005.5|15126.14|15006.14|15126.24|15006.24|15125.5|15005.5|9
1628165540000|2021-08-05 12:12:20|15126.07|15006.07|15125.57|15005.57|15126.24|15006.24|15124.65|15004.65|9
1628165550000|2021-08-05 12:12:30|15124.9|15004.9|15123.02|15003.02|15124.95|15004.95|15123.02|15003.02|9
1628165560000|2021-08-05 12:12:40|15122.9|15002.9|15121.95|15001.95|15123.18|15003.18|15121.95|15001.95|10
1628165570000|2021-08-05 12:12:50|15121.43|15001.43|15120.41|15000.41|15121.46|15001.46|15120.18|15000.18|8
1628165580000|2021-08-05 12:13:00|15120.64|15000.64|15120.64|15000.64|15120.85|15000.85|15120.24|15000.24|9
1628165590000|2021-08-05 12:13:10|15120.97|15000.97|15119.04|14999.04|15121.14|15001.14|15119.04|14999.04|10
1628165600000|2021-08-05 12:13:20|15117.89|14997.89|15116.4|14996.4|15117.89|14997.89|15114.58|14994.58|10
1628165610000|2021-08-05 12:13:30|15116.74|14996.74|15118.82|14998.82|15119.34|14999.34|15116.74|14996.74|10
1628165620000|2021-08-05 12:13:40|15118.86|14998.86|15115.31|14995.31|15119.18|14999.18|15115.31|14995.31|9
1628165630000|2021-08-05 12:13:50|15114.67|14994.67|15113.24|14993.24|15115|14995|15113.24|14993.24|9
1628165640000|2021-08-05 12:14:00|15113.08|14993.08|15112.59|14992.59|15113.08|14993.08|15111.76|14991.76|10
1628165650000|2021-08-05 12:14:10|15112.73|14992.73|15109.64|14989.64|15112.73|14992.73|15109.64|14989.64|10
1628165660000|2021-08-05 12:14:20|15109.41|14989.41|15104.48|14984.48|15109.41|14989.41|15104.48|14984.48|10
1628165670000|2021-08-05 12:14:30|15103.18|14983.18|15102.61|14982.61|15103.47|14983.47|15102.23|14982.23|8
1628165680000|2021-08-05 12:14:40|15102.62|14982.62|15102.02|14982.02|15102.72|14982.72|15101.99|14981.99|9
1628165690000|2021-08-05 12:14:50|15102.01|14982.01|15100.04|14980.04|15102.01|14982.01|15100.04|14980.04|9
1628165700000|2021-08-05 12:15:00|15099.42|14979.42|15097.63|14977.63|15099.42|14979.42|15096.54|14976.54|10
1628165710000|2021-08-05 12:15:10|15097.81|14977.81|15097.95|14977.95|15099.54|14979.54|15097.81|14977.81|10
1628165720000|2021-08-05 12:15:20|15097.29|14977.29|15093.16|14973.16|15097.29|14977.29|15093.16|14973.16|10
1628165730000|2021-08-05 12:15:30|15092.81|14972.81|15092.01|14972.01|15093.29|14973.29|15092.01|14972.01|9
1628165740000|2021-08-05 12:15:40|15091.95|14971.95|15087.99|14967.99|15091.95|14971.95|15087.99|14967.99|10
1628165750000|2021-08-05 12:15:50|15087.29|14967.29|15084.2|14964.2|15087.29|14967.29|15083.9|14963.9|10
1628165760000|2021-08-05 12:16:00|15081.69|14961.69|15080.06|14960.06|15081.85|14961.85|15080.04|14960.04|9
1628165770000|2021-08-05 12:16:10|15079.64|14959.64|15078.05|14958.05|15080.61|14960.61|15078.05|14958.05|10
1628165780000|2021-08-05 12:16:20|15077.54|14957.54|15075.57|14955.57|15077.54|14957.54|15075.57|14955.57|10
1628165790000|2021-08-05 12:16:30|15075.66|14955.66|15072.62|14952.62|15075.66|14955.66|15072.62|14952.62|10
1628165800000|2021-08-05 12:16:40|15071.79|14951.79|15070.25|14950.25|15071.79|14951.79|15069.66|14949.66|10
1628165810000|2021-08-05 12:16:50|15070.15|14950.15|15050.47|14930.47|15070.15|14950.15|15050.47|14930.47|9
1628165820000|2021-08-05 12:17:00|15046.19|14926.19|15048.96|14928.96|15048.96|14928.96|15046.04|14926.04|10
1628165830000|2021-08-05 12:17:10|15049.94|14929.94|15048.83|14928.83|15050.91|14930.91|15048.83|14928.83|10
1628165840000|2021-08-05 12:17:20|15048.88|14928.88|15042.51|14922.51|15049.53|14929.53|15042.51|14922.51|10
1628165850000|2021-08-05 12:17:30|15041.16|14921.16|15044.27|14924.27|15044.6|14924.6|15041.16|14921.16|9
1628165860000|2021-08-05 12:17:40|15043.66|14923.66|15045.67|14925.67|15045.67|14925.67|15043.36|14923.36|9
1628165870000|2021-08-05 12:17:50|15046.04|14926.04|15045.48|14925.48|15047.03|14927.03|15045.48|14925.48|9
1628165880000|2021-08-05 12:18:00|15044.79|14924.79|15041.5|14921.5|15044.79|14924.79|15040.62|14920.62|10
1628165890000|2021-08-05 12:18:10|15041.89|14921.89|15044.51|14924.51|15044.87|14924.87|15041.79|14921.79|10
1628165900000|2021-08-05 12:18:20|15045.52|14925.52|15048.47|14928.47|15048.47|14928.47|15045.52|14925.52|10
1628165910000|2021-08-05 12:18:30|15048.84|14928.84|15048.22|14928.22|15050.11|14930.11|15048.22|14928.22|10
1628165920000|2021-08-05 12:18:40|15048.43|14928.43|15050.27|14930.27|15050.27|14930.27|15048.43|14928.43|10
1628165930000|2021-08-05 12:18:50|15050.44|14930.44|15050.43|14930.43|15051.58|14931.58|15050.43|14930.43|9
1628165940000|2021-08-05 12:19:00|15050.13|14930.13|15048.45|14928.45|15050.22|14930.22|15048.39|14928.39|10
1628165950000|2021-08-05 12:19:10|15048.61|14928.61|15052.92|14932.92|15052.92|14932.92|15048.61|14928.61|10
1628165960000|2021-08-05 12:19:20|15053.04|14933.04|15053.84|14933.84|15054.24|14934.24|15053.03|14933.03|9
1628165970000|2021-08-05 12:19:30|15054.38|14934.38|15057.64|14937.64|15057.64|14937.64|15054.38|14934.38|10
1628165980000|2021-08-05 12:19:40|15058.58|14938.58|15059.93|14939.93|15060.78|14940.78|15058.58|14938.58|9
1628165990000|2021-08-05 12:19:50|15060.88|14940.88|15061.42|14941.42|15061.61|14941.61|15060.61|14940.61|9
1628166000000|2021-08-05 12:20:00|15062.85|14942.85|15065.65|14945.65|15065.65|14945.65|15062.85|14942.85|10
1628166010000|2021-08-05 12:20:10|15065.79|14945.79|15063.39|14943.39|15066.4|14946.4|15063.39|14943.39|10
1628166020000|2021-08-05 12:20:20|15062.43|14942.43|15059.78|14939.78|15062.43|14942.43|15059.75|14939.75|10
1628166030000|2021-08-05 12:20:30|15059.96|14939.96|15061.24|14941.24|15061.49|14941.49|15059.96|14939.96|8
1628166040000|2021-08-05 12:20:40|15061.53|14941.53|15060.56|14940.56|15061.53|14941.53|15059.78|14939.78|10
1628166050000|2021-08-05 12:20:50|15060.65|14940.65|15060.63|14940.63|15060.72|14940.72|15060.2|14940.2|10
1628166060000|2021-08-05 12:21:00|15060.36|14940.36|15060.83|14940.83|15060.83|14940.83|15058.99|14938.99|10
1628166070000|2021-08-05 12:21:10|15061.35|14941.35|15062.05|14942.05|15062.05|14942.05|15060.51|14940.51|10
1628166080000|2021-08-05 12:21:20|15061.26|14941.26|15064.14|14944.14|15064.14|14944.14|15061.15|14941.15|7
1628166090000|2021-08-05 12:21:30|15064.07|14944.07|15064.16|14944.16|15064.2|14944.2|15063.8|14943.8|10
1628166100000|2021-08-05 12:21:40|15064.59|14944.59|15070.18|14950.18|15070.18|14950.18|15064.59|14944.59|10
1628166110000|2021-08-05 12:21:50|15071.09|14951.09|15072.22|14952.22|15072.61|14952.61|15071.09|14951.09|9
1628166120000|2021-08-05 12:22:00|15071.92|14951.92|15073.86|14953.86|15073.86|14953.86|15071|14951|9
1628166130000|2021-08-05 12:22:10|15074.73|14954.73|15076.61|14956.61|15076.61|14956.61|15074.73|14954.73|10
1628166140000|2021-08-05 12:22:20|15076.9|14956.9|15080.41|14960.41|15080.41|14960.41|15076.9|14956.9|10
1628166150000|2021-08-05 12:22:30|15080.32|14960.32|15081.64|14961.64|15081.64|14961.64|15080.06|14960.06|10
1628166160000|2021-08-05 12:22:40|15081.57|14961.57|15082.68|14962.68|15082.7|14962.7|15081.42|14961.42|10
1628166170000|2021-08-05 12:22:50|15081.61|14961.61|15082.86|14962.86|15083.28|14963.28|15081.61|14961.61|10
1628166180000|2021-08-05 12:23:00|15083.35|14963.35|15084.71|14964.71|15084.71|14964.71|15083.35|14963.35|10
1628166190000|2021-08-05 12:23:10|15085.2|14965.2|15087.65|14967.65|15087.65|14967.65|15085.07|14965.07|10
1628166200000|2021-08-05 12:23:20|15088.78|14968.78|15091.44|14971.44|15091.44|14971.44|15088.78|14968.78|10
1628166210000|2021-08-05 12:23:30|15093.52|14973.52|15100.17|14980.17|15100.17|14980.17|15093.52|14973.52|10
1628166220000|2021-08-05 12:23:40|15100.12|14980.12|15100.29|14980.29|15101.45|14981.45|15100.12|14980.12|10
1628166230000|2021-08-05 12:23:50|15100.39|14980.39|15103.2|14983.2|15103.47|14983.47|15100.2|14980.2|10
1628166240000|2021-08-05 12:24:00|15103.44|14983.44|15105.43|14985.43|15105.43|14985.43|15103.44|14983.44|10
1628166250000|2021-08-05 12:24:10|15105.49|14985.49|15104.95|14984.95|15106.5|14986.5|15104.95|14984.95|10
1628166260000|2021-08-05 12:24:20|15104.3|14984.3|15103.69|14983.69|15104.3|14984.3|15103.3|14983.3|9
1628166270000|2021-08-05 12:24:30|15103.7|14983.7|15106.52|14986.52|15106.52|14986.52|15103.7|14983.7|10
1628166280000|2021-08-05 12:24:40|15106.97|14986.97|15111.05|14991.05|15111.05|14991.05|15106.97|14986.97|10
1628166290000|2021-08-05 12:24:50|15113.57|14993.57|15115.38|14995.38|15115.38|14995.38|15113.52|14993.52|10
1628166300000|2021-08-05 12:25:00|15115.59|14995.59|15113.41|14993.41|15116.29|14996.29|15113.41|14993.41|10
1628166310000|2021-08-05 12:25:10|15111.82|14991.82|15108.63|14988.63|15111.91|14991.91|15107.98|14987.98|10
1628166320000|2021-08-05 12:25:20|15107.95|14987.95|15094.79|14974.79|15107.95|14987.95|15094.79|14974.79|10
1628166330000|2021-08-05 12:25:30|15093.58|14973.58|15091.64|14971.64|15093.58|14973.58|15091.64|14971.64|10
1628166340000|2021-08-05 12:25:40|15091.85|14971.85|15089.15|14969.15|15092.32|14972.32|15089.15|14969.15|10
1628166350000|2021-08-05 12:25:50|15089.11|14969.11|15085.4|14965.4|15089.11|14969.11|15085.4|14965.4|10
1628166360000|2021-08-05 12:26:00|15083.98|14963.98|15082.8|14962.8|15084.94|14964.94|15082.8|14962.8|10
1628166370000|2021-08-05 12:26:10|15081.74|14961.74|15075.14|14955.14|15081.74|14961.74|15075.14|14955.14|10
1628166380000|2021-08-05 12:26:20|15074.4|14954.4|15072.02|14952.02|15075.23|14955.23|15071.5|14951.5|10
1628166390000|2021-08-05 12:26:30|15072.29|14952.29|15072.52|14952.52|15072.58|14952.58|15071.18|14951.18|10
1628166400000|2021-08-05 12:26:40|15072.12|14952.12|15070.04|14950.04|15072.51|14952.51|15070.04|14950.04|10
1628166410000|2021-08-05 12:26:50|15070.27|14950.27|15070.31|14950.31|15070.63|14950.63|15070.11|14950.11|9
1628166420000|2021-08-05 12:27:00|15070.12|14950.12|15070.15|14950.15|15070.15|14950.15|15067.14|14947.14|10
1628166430000|2021-08-05 12:27:10|15069.5|14949.5|15067.06|14947.06|15069.58|14949.58|15067.06|14947.06|10
1628166440000|2021-08-05 12:27:20|15066.92|14946.92|15064.74|14944.74|15067.36|14947.36|15064.74|14944.74|10
1628166450000|2021-08-05 12:27:30|15064.59|14944.59|15059.04|14939.04|15064.59|14944.59|15059.04|14939.04|10
1628166460000|2021-08-05 12:27:40|15059.01|14939.01|15055.62|14935.62|15059.01|14939.01|15055.53|14935.53|10
1628166470000|2021-08-05 12:27:50|15055.7|14935.7|15055.56|14935.56|15057.1|14937.1|15055.56|14935.56|10
1628166480000|2021-08-05 12:28:00|15055.12|14935.12|15047.51|14927.51|15055.12|14935.12|15047.51|14927.51|10
1628166490000|2021-08-05 12:28:10|15047.08|14927.08|15035.89|14915.89|15047.17|14927.17|15035.89|14915.89|10
1628166500000|2021-08-05 12:28:20|15035.18|14915.18|15027.55|14907.55|15035.18|14915.18|15027.22|14907.22|10
1628166510000|2021-08-05 12:28:30|15027.63|14907.63|15021.26|14901.26|15027.63|14907.63|15021.15|14901.15|10
1628166520000|2021-08-05 12:28:40|15021.43|14901.43|15020.11|14900.11|15021.43|14901.43|15019.86|14899.86|9
1628166530000|2021-08-05 12:28:50|15019.64|14899.64|15022.22|14902.22|15022.22|14902.22|15019.64|14899.64|10
1628166540000|2021-08-05 12:29:00|15022.12|14902.12|15017.56|14897.56|15022.12|14902.12|15017.04|14897.04|10
1628166550000|2021-08-05 12:29:10|15018.14|14898.14|15019.65|14899.65|15019.88|14899.88|15018.1|14898.1|10
1628166560000|2021-08-05 12:29:20|15020.8|14900.8|15012.33|14892.33|15022.27|14902.27|15012.23|14892.23|10
1628166570000|2021-08-05 12:29:30|15011.14|14891.14|15004.59|14884.59|15011.14|14891.14|15004.59|14884.59|10
1628166580000|2021-08-05 12:29:40|15004.55|14884.55|14999.11|14879.11|15004.55|14884.55|14999.11|14879.11|9
1628166590000|2021-08-05 12:29:50|14998.82|14878.82|14991.71|14871.71|14998.82|14878.82|14991.71|14871.71|10
1628166600000|2021-08-05 12:30:00|14991.56|14871.56|14991.23|14871.23|14992.02|14872.02|14990.4|14870.4|10
1628166610000|2021-08-05 12:30:10|14990.12|14870.12|14989.97|14869.97|14990.74|14870.74|14989.7|14869.7|10
1628166620000|2021-08-05 12:30:20|14989.98|14869.98|14993.55|14873.55|14993.55|14873.55|14989.98|14869.98|10
1628166630000|2021-08-05 12:30:30|14993.54|14873.54|14996.35|14876.35|14996.35|14876.35|14993.54|14873.54|10
1628166640000|2021-08-05 12:30:40|14996.3|14876.3|14999.24|14879.24|14999.24|14879.24|14996.3|14876.3|10
1628166650000|2021-08-05 12:30:50|14999.86|14879.86|15000.97|14880.97|15001.59|14881.59|14999.72|14879.72|10
1628166660000|2021-08-05 12:31:00|14999.75|14879.75|15006.8|14886.8|15006.8|14886.8|14999.75|14879.75|10
1628166670000|2021-08-05 12:31:10|15008.66|14888.66|15019.27|14899.27|15019.27|14899.27|15008.66|14888.66|10
1628166680000|2021-08-05 12:31:20|15019.65|14899.65|15026.6|14906.6|15026.6|14906.6|15019.65|14899.65|10
1628166690000|2021-08-05 12:31:30|15028|14908|15030.07|14910.07|15030.07|14910.07|15028|14908|10
1628166700000|2021-08-05 12:31:40|15029.66|14909.66|15032.5|14912.5|15032.95|14912.95|15029.66|14909.66|10
1628166710000|2021-08-05 12:31:50|15032.53|14912.53|15033.49|14913.49|15033.62|14913.62|15032.53|14912.53|9
1628166720000|2021-08-05 12:32:00|15033.8|14913.8|15035.06|14915.06|15035.06|14915.06|15032.77|14912.77|10
1628166730000|2021-08-05 12:32:10|15034.89|14914.89|15032.67|14912.67|15034.89|14914.89|15031.74|14911.74|10
1628166740000|2021-08-05 12:32:20|15032.58|14912.58|15032.45|14912.45|15032.84|14912.84|15031.97|14911.97|10
1628166750000|2021-08-05 12:32:30|15032.62|14912.62|15035.67|14915.67|15035.69|14915.69|15032.42|14912.42|10
1628166760000|2021-08-05 12:32:40|15035.55|14915.55|15041.01|14921.01|15041.01|14921.01|15035.55|14915.55|10
1628166770000|2021-08-05 12:32:50|15040.53|14920.53|15043.08|14923.08|15043.08|14923.08|15040.53|14920.53|10
1628166780000|2021-08-05 12:33:00|15043.42|14923.42|15049.96|14929.96|15049.96|14929.96|15043.42|14923.42|10
1628166790000|2021-08-05 12:33:10|15051.33|14931.33|15052.75|14932.75|15052.75|14932.75|15050.53|14930.53|10
1628166800000|2021-08-05 12:33:20|15052.95|14932.95|15054.46|14934.46|15054.46|14934.46|15052.72|14932.72|9
1628166810000|2021-08-05 12:33:30|15054.56|14934.56|15051.46|14931.46|15054.69|14934.69|15051.46|14931.46|10
1628166820000|2021-08-05 12:33:40|15051.3|14931.3|15046.63|14926.63|15051.3|14931.3|15046.63|14926.63|8
1628166830000|2021-08-05 12:33:50|15046.27|14926.27|15047.94|14927.94|15048.06|14928.06|15046.27|14926.27|9
1628166840000|2021-08-05 12:34:00|15048.48|14928.48|15048.93|14928.93|15048.93|14928.93|15047.89|14927.89|10
1628166850000|2021-08-05 12:34:10|15049.37|14929.37|15050.23|14930.23|15050.58|14930.58|15049.37|14929.37|10
1628166860000|2021-08-05 12:34:20|15050.08|14930.08|15051.82|14931.82|15054.57|14934.57|15050.08|14930.08|9
1628166870000|2021-08-05 12:34:30|15051.63|14931.63|15049.96|14929.96|15051.63|14931.63|15049.88|14929.88|10
1628166880000|2021-08-05 12:34:40|15049.86|14929.86|15045.95|14925.95|15049.86|14929.86|15045.95|14925.95|10
1628166890000|2021-08-05 12:34:50|15045.74|14925.74|15035.73|14915.73|15045.78|14925.78|15035.73|14915.73|10
1628166900000|2021-08-05 12:35:00|15035.05|14915.05|15030.95|14910.95|15035.05|14915.05|15030.95|14910.95|10
1628166910000|2021-08-05 12:35:10|15030.6|14910.6|15030.58|14910.58|15031.4|14911.4|15030.5|14910.5|10
1628166920000|2021-08-05 12:35:20|15030.44|14910.44|15027.18|14907.18|15030.44|14910.44|15027.18|14907.18|10
1628166930000|2021-08-05 12:35:30|15027.04|14907.04|15024.43|14904.43|15027.22|14907.22|15024.43|14904.43|10
1628166940000|2021-08-05 12:35:40|15023.87|14903.87|15023.25|14903.25|15023.87|14903.87|15021.11|14901.11|10
1628166950000|2021-08-05 12:35:50|15023.76|14903.76|15030.71|14910.71|15030.71|14910.71|15023.76|14903.76|10
1628166960000|2021-08-05 12:36:00|15031.39|14911.39|15040.07|14920.07|15040.07|14920.07|15031.39|14911.39|10
1628166970000|2021-08-05 12:36:10|15041.62|14921.62|15051.59|14931.59|15051.79|14931.79|15041.62|14921.62|10
1628166980000|2021-08-05 12:36:20|15051.12|14931.12|15053.14|14933.14|15053.14|14933.14|15051.12|14931.12|10
1628166990000|2021-08-05 12:36:30|15053.37|14933.37|15055.97|14935.97|15055.97|14935.97|15053.37|14933.37|9
1628167000000|2021-08-05 12:36:40|15055.84|14935.84|15055.71|14935.71|15056.31|14936.31|15054.72|14934.72|10
1628167010000|2021-08-05 12:36:50|15055.86|14935.86|15060.03|14940.03|15060.03|14940.03|15055.86|14935.86|10
1628167020000|2021-08-05 12:37:00|15060.25|14940.25|15056.65|14936.65|15060.25|14940.25|15056.65|14936.65|9
1628167030000|2021-08-05 12:37:10|15056.08|14936.08|15058.27|14938.27|15058.3|14938.3|15056.08|14936.08|10
1628167040000|2021-08-05 12:37:20|15058.3|14938.3|15056.61|14936.61|15058.96|14938.96|15056.61|14936.61|10
1628167050000|2021-08-05 12:37:30|15056.13|14936.13|15055.96|14935.96|15056.18|14936.18|15055.58|14935.58|10
1628167060000|2021-08-05 12:37:40|15056|14936|15053.55|14933.55|15056.08|14936.08|15053.55|14933.55|10
1628167070000|2021-08-05 12:37:50|15053.48|14933.48|15052.96|14932.96|15053.85|14933.85|15052.96|14932.96|9
1628167080000|2021-08-05 12:38:00|15052.65|14932.65|15053.37|14933.37|15054.17|14934.17|15052.51|14932.51|9
1628167090000|2021-08-05 12:38:10|15053.32|14933.32|15047.98|14927.98|15053.32|14933.32|15047.98|14927.98|10
1628167100000|2021-08-05 12:38:20|15047.73|14927.73|15046.79|14926.79|15048.74|14928.74|15046.44|14926.44|10
1628167110000|2021-08-05 12:38:30|15046.8|14926.8|15048.85|14928.85|15048.85|14928.85|15046.3|14926.3|10
1628167120000|2021-08-05 12:38:40|15048.95|14928.95|15051.49|14931.49|15051.49|14931.49|15048.91|14928.91|10
1628167130000|2021-08-05 12:38:50|15051.79|14931.79|15052.96|14932.96|15052.96|14932.96|15051.79|14931.79|10
1628167140000|2021-08-05 12:39:00|15053.04|14933.04|15053.7|14933.7|15053.8|14933.8|15053.04|14933.04|10
1628167150000|2021-08-05 12:39:10|15053.53|14933.53|15048.37|14928.37|15053.53|14933.53|15048.22|14928.22|10
1628167160000|2021-08-05 12:39:20|15047.86|14927.86|15042.81|14922.81|15047.86|14927.86|15042.69|14922.69|10
1628167170000|2021-08-05 12:39:30|15041.04|14921.04|15033.41|14913.41|15041.47|14921.47|15033.41|14913.41|10
1628167180000|2021-08-05 12:39:40|15031.39|14911.39|15026.12|14906.12|15031.39|14911.39|15026.12|14906.12|10
1628167190000|2021-08-05 12:39:50|15025.87|14905.87|15023.91|14903.91|15026.4|14906.4|15023.91|14903.91|10
1628167200000|2021-08-05 12:40:00|15023.26|14903.26|15027.1|14907.1|15027.1|14907.1|15023.26|14903.26|9
1628167210000|2021-08-05 12:40:10|15028.22|14908.22|15032.18|14912.18|15032.18|14912.18|15028.22|14908.22|10
1628167220000|2021-08-05 12:40:20|15033.06|14913.06|15030.87|14910.87|15034.65|14914.65|15030.87|14910.87|10
1628167230000|2021-08-05 12:40:30|15028.96|14908.96|15022.36|14902.36|15028.96|14908.96|15022.36|14902.36|10
1628167240000|2021-08-05 12:40:40|15022.73|14902.73|15017.28|14897.28|15022.87|14902.87|15016.88|14896.88|10
1628167250000|2021-08-05 12:40:50|15016.99|14896.99|15013.38|14893.38|15016.99|14896.99|15013.16|14893.16|10
1628167260000|2021-08-05 12:41:00|15013.22|14893.22|15015|14895|15015|14895|15013.22|14893.22|10
1628167270000|2021-08-05 12:41:10|15016.33|14896.33|15019.94|14899.94|15019.94|14899.94|15015.36|14895.36|10
1628167280000|2021-08-05 12:41:20|15020.12|14900.12|15018.92|14898.92|15020.12|14900.12|15018.92|14898.92|10
1628167290000|2021-08-05 12:41:30|15018.41|14898.41|15014.99|14894.99|15018.41|14898.41|15014.99|14894.99|10
1628167300000|2021-08-05 12:41:40|15014.49|14894.49|15013.73|14893.73|15014.49|14894.49|15013.5|14893.5|10
1628167310000|2021-08-05 12:41:50|15013.62|14893.62|15015.04|14895.04|15015.38|14895.38|15013.62|14893.62|10
1628167320000|2021-08-05 12:42:00|15014.54|14894.54|15012.87|14892.87|15016.55|14896.55|15012.87|14892.87|10
1628167330000|2021-08-05 12:42:10|15012.66|14892.66|15012.2|14892.2|15012.67|14892.67|15011.5|14891.5|10
1628167340000|2021-08-05 12:42:20|15013.02|14893.02|15012.16|14892.16|15013.65|14893.65|15012.16|14892.16|9
1628167350000|2021-08-05 12:42:30|15011.12|14891.12|15007.32|14887.32|15011.12|14891.12|15007.32|14887.32|10
1628167360000|2021-08-05 12:42:40|15005.45|14885.45|14987.97|14867.97|15005.77|14885.77|14987.97|14867.97|10
1628167370000|2021-08-05 12:42:50|14985.39|14865.39|14965.38|14845.38|14985.39|14865.39|14965.38|14845.38|10
1628167380000|2021-08-05 12:43:00|14965.53|14845.53|14959.89|14839.89|14965.53|14845.53|14957.33|14837.33|10
1628167390000|2021-08-05 12:43:10|14960.1|14840.1|14961.23|14841.23|14962.23|14842.23|14959.64|14839.64|10
1628167400000|2021-08-05 12:43:20|14967.08|14847.08|14965.98|14845.98|14968.85|14848.85|14965.98|14845.98|9
1628167410000|2021-08-05 12:43:30|14965.88|14845.88|14953.02|14833.02|14965.88|14845.88|14953.02|14833.02|10
1628167420000|2021-08-05 12:43:40|14951.87|14831.87|14951.37|14831.37|14957.31|14837.31|14951.03|14831.03|10
1628167430000|2021-08-05 12:43:50|14950.18|14830.18|14945.41|14825.41|14950.18|14830.18|14945.41|14825.41|10
1628167440000|2021-08-05 12:44:00|14943.83|14823.83|14933.79|14813.79|14943.83|14823.83|14933.79|14813.79|10
1628167450000|2021-08-05 12:44:10|14931.5|14811.5|14928.96|14808.96|14931.55|14811.55|14926.77|14806.77|10
1628167460000|2021-08-05 12:44:20|14929.15|14809.15|14924.04|14804.04|14929.69|14809.69|14924.04|14804.04|10
1628167470000|2021-08-05 12:44:30|14924.22|14804.22|14925.97|14805.97|14925.97|14805.97|14922.79|14802.79|10
1628167480000|2021-08-05 12:44:40|14926.73|14806.73|14914.39|14794.39|14927.52|14807.52|14914.39|14794.39|10
1628167490000|2021-08-05 12:44:50|14907.29|14787.29|14886.87|14766.87|14907.29|14787.29|14886.87|14766.87|10
1628167500000|2021-08-05 12:45:00|14885.4|14765.4|14860.87|14740.87|14885.4|14765.4|14860.87|14740.87|10
1628167510000|2021-08-05 12:45:10|14858.15|14738.15|14838.52|14718.52|14858.15|14738.15|14838.31|14718.31|10
1628167520000|2021-08-05 12:45:20|14843.18|14723.18|14841.58|14721.58|14846.13|14726.13|14840.91|14720.91|10
1628167530000|2021-08-05 12:45:30|14842.49|14722.49|14835.86|14715.86|14842.49|14722.49|14835.86|14715.86|10
1628167540000|2021-08-05 12:45:40|14832.36|14712.36|14806.41|14686.41|14832.36|14712.36|14806.41|14686.41|10
1628167550000|2021-08-05 12:45:50|14805.26|14685.26|14800.13|14680.13|14806.81|14686.81|14799.31|14679.31|10
1628167560000|2021-08-05 12:46:00|14790.46|14670.46|14766.5|14646.5|14790.46|14670.46|14766.5|14646.5|10
1628167570000|2021-08-05 12:46:10|14770.49|14650.49|14782.44|14662.44|14782.44|14662.44|14768.78|14648.78|10
1628167580000|2021-08-05 12:46:20|14784.41|14664.41|14768.74|14648.74|14784.41|14664.41|14768.74|14648.74|10
1628167590000|2021-08-05 12:46:30|14768.6|14648.6|14779.17|14659.17|14779.17|14659.17|14767.26|14647.26|10
1628167600000|2021-08-05 12:46:40|14780.54|14660.54|14792.95|14672.95|14792.95|14672.95|14779.7|14659.7|10
1628167610000|2021-08-05 12:46:50|14797.19|14677.19|14805.29|14685.29|14805.92|14685.92|14797.19|14677.19|10
1628167620000|2021-08-05 12:47:00|14804.06|14684.06|14809.98|14689.98|14809.98|14689.98|14802.17|14682.17|10
1628167630000|2021-08-05 12:47:10|14812.56|14692.56|14811.03|14691.03|14814.13|14694.13|14809.19|14689.19|10
1628167640000|2021-08-05 12:47:20|14812.87|14692.87|14813.26|14693.26|14814.16|14694.16|14812.44|14692.44|10
1628167650000|2021-08-05 12:47:30|14814.36|14694.36|14815.36|14695.36|14815.36|14695.36|14812.89|14692.89|10
1628167660000|2021-08-05 12:47:40|14815.29|14695.29|14806.23|14686.23|14815.29|14695.29|14806.23|14686.23|10
1628167670000|2021-08-05 12:47:50|14805.13|14685.13|14808.07|14688.07|14808.07|14688.07|14804.09|14684.09|10
1628167680000|2021-08-05 12:48:00|14808.63|14688.63|14809.35|14689.35|14809.94|14689.94|14807.82|14687.82|10
1628167690000|2021-08-05 12:48:10|14810.51|14690.51|14808.8|14688.8|14810.51|14690.51|14806.77|14686.77|10
1628167700000|2021-08-05 12:48:20|14807.69|14687.69|14811.77|14691.77|14811.77|14691.77|14807.69|14687.69|10
1628167710000|2021-08-05 12:48:30|14810.63|14690.63|14810.42|14690.42|14812.53|14692.53|14810.42|14690.42|10
1628167720000|2021-08-05 12:48:40|14810.05|14690.05|14811.07|14691.07|14813.09|14693.09|14810.05|14690.05|10
1628167730000|2021-08-05 12:48:50|14811.56|14691.56|14816.86|14696.86|14816.86|14696.86|14811.56|14691.56|10
1628167740000|2021-08-05 12:49:00|14818.32|14698.32|14833.62|14713.62|14833.77|14713.77|14818.32|14698.32|10
1628167750000|2021-08-05 12:49:10|14834.57|14714.57|14826.28|14706.28|14834.57|14714.57|14825.82|14705.82|10
1628167760000|2021-08-05 12:49:20|14825.99|14705.99|14824.02|14704.02|14825.99|14705.99|14822.21|14702.21|10
1628167770000|2021-08-05 12:49:30|14823.89|14703.89|14826.21|14706.21|14826.21|14706.21|14823.89|14703.89|10
1628167780000|2021-08-05 12:49:40|14826.44|14706.44|14832.93|14712.93|14832.93|14712.93|14826.44|14706.44|10
1628167790000|2021-08-05 12:49:50|14834.03|14714.03|14841.69|14721.69|14841.69|14721.69|14834.03|14714.03|10
1628167800000|2021-08-05 12:50:00|14842.15|14722.15|14852.78|14732.78|14852.78|14732.78|14842.15|14722.15|10
1628167810000|2021-08-05 12:50:10|14853.45|14733.45|14857.08|14737.08|14857.08|14737.08|14853.45|14733.45|10
1628167820000|2021-08-05 12:50:20|14857.14|14737.14|14862.5|14742.5|14862.5|14742.5|14857.14|14737.14|10
1628167830000|2021-08-05 12:50:30|14863.08|14743.08|14865.8|14745.8|14865.8|14745.8|14863.08|14743.08|10
1628167840000|2021-08-05 12:50:40|14865.87|14745.87|14870.72|14750.72|14870.72|14750.72|14865.86|14745.86|9
1628167850000|2021-08-05 12:50:50|14870.33|14750.33|14878.9|14758.9|14880.8|14760.8|14870.33|14750.33|10
1628167860000|2021-08-05 12:51:00|14877.94|14757.94|14894.13|14774.13|14894.94|14774.94|14877.94|14757.94|10
1628167870000|2021-08-05 12:51:10|14892.89|14772.89|14899.3|14779.3|14899.3|14779.3|14892.42|14772.42|10
1628167880000|2021-08-05 12:51:20|14899.31|14779.31|14901.89|14781.89|14901.89|14781.89|14898.8|14778.8|10
1628167890000|2021-08-05 12:51:30|14904.17|14784.17|14897.71|14777.71|14904.95|14784.95|14897.19|14777.19|10
1628167900000|2021-08-05 12:51:40|14897.73|14777.73|14895.39|14775.39|14897.73|14777.73|14894.2|14774.2|10
1628167910000|2021-08-05 12:51:50|14895.7|14775.7|14896.79|14776.79|14896.79|14776.79|14894.22|14774.22|10
1628167920000|2021-08-05 12:52:00|14896.64|14776.64|14896.72|14776.72|14896.72|14776.72|14895.36|14775.36|9
1628167930000|2021-08-05 12:52:10|14896.33|14776.33|14898|14778|14898.62|14778.62|14895.83|14775.83|10
1628167940000|2021-08-05 12:52:20|14898.35|14778.35|14907.34|14787.34|14907.34|14787.34|14898.35|14778.35|10
1628167950000|2021-08-05 12:52:30|14908.33|14788.33|14910.48|14790.48|14910.48|14790.48|14908.33|14788.33|10
1628167960000|2021-08-05 12:52:40|14911.08|14791.08|14915.73|14795.73|14915.73|14795.73|14911.08|14791.08|10
1628167970000|2021-08-05 12:52:50|14915.99|14795.99|14920.19|14800.19|14920.19|14800.19|14915.99|14795.99|10
1628167980000|2021-08-05 12:53:00|14921.99|14801.99|14919.25|14799.25|14922.56|14802.56|14919.15|14799.15|10
1628167990000|2021-08-05 12:53:10|14919.31|14799.31|14918.65|14798.65|14919.31|14799.31|14917.22|14797.22|10
1628168000000|2021-08-05 12:53:20|14920.52|14800.52|14919.12|14799.12|14920.52|14800.52|14917.52|14797.52|10
1628168010000|2021-08-05 12:53:30|14919.16|14799.16|14925.22|14805.22|14925.22|14805.22|14918.99|14798.99|10
1628168020000|2021-08-05 12:53:40|14925.54|14805.54|14924.28|14804.28|14926.06|14806.06|14924.24|14804.24|10
1628168030000|2021-08-05 12:53:50|14925.89|14805.89|14929.76|14809.76|14929.76|14809.76|14925.89|14805.89|10
1628168040000|2021-08-05 12:54:00|14930.14|14810.14|14928.33|14808.33|14930.14|14810.14|14928.33|14808.33|10
1628168050000|2021-08-05 12:54:10|14927.65|14807.65|14929|14809|14929|14809|14927.65|14807.65|9
1628168060000|2021-08-05 12:54:20|14929.39|14809.39|14930.39|14810.39|14932.77|14812.77|14929.39|14809.39|10
1628168070000|2021-08-05 12:54:30|14930.15|14810.15|14930.05|14810.05|14930.15|14810.15|14929.23|14809.23|10
1628168080000|2021-08-05 12:54:40|14931.01|14811.01|14929.82|14809.82|14931.68|14811.68|14929.82|14809.82|10
1628168090000|2021-08-05 12:54:50|14929.68|14809.68|14933.23|14813.23|14933.23|14813.23|14929.68|14809.68|10
1628168100000|2021-08-05 12:55:00|14934.22|14814.22|14934.82|14814.82|14934.82|14814.82|14933.33|14813.33|10
1628168110000|2021-08-05 12:55:10|14934.28|14814.28|14938.43|14818.43|14938.43|14818.43|14934.28|14814.28|10
1628168120000|2021-08-05 12:55:20|14938.41|14818.41|14939.47|14819.47|14940.61|14820.61|14937.84|14817.84|10
1628168130000|2021-08-05 12:55:30|14939.18|14819.18|14942.39|14822.39|14942.88|14822.88|14939.18|14819.18|10
1628168140000|2021-08-05 12:55:40|14944.59|14824.59|14946.29|14826.29|14946.61|14826.61|14943.9|14823.9|10
1628168150000|2021-08-05 12:55:50|14946.01|14826.01|14939.66|14819.66|14946.17|14826.17|14939.66|14819.66|9
1628168160000|2021-08-05 12:56:00|14939.15|14819.15|14938.76|14818.76|14939.15|14819.15|14937.85|14817.85|9
1628168170000|2021-08-05 12:56:10|14939.67|14819.67|14937.13|14817.13|14939.95|14819.95|14937.13|14817.13|10
1628168180000|2021-08-05 12:56:20|14937.6|14817.6|14936.81|14816.81|14937.6|14817.6|14935.64|14815.64|10
1628168190000|2021-08-05 12:56:30|14936.15|14816.15|14936.8|14816.8|14936.82|14816.82|14935.59|14815.59|10
1628168200000|2021-08-05 12:56:40|14938.05|14818.05|14937.81|14817.81|14941.37|14821.37|14937.81|14817.81|10
1628168210000|2021-08-05 12:56:50|14937.71|14817.71|14938.51|14818.51|14938.62|14818.62|14937.28|14817.28|10
1628168220000|2021-08-05 12:57:00|14938.56|14818.56|14938.82|14818.82|14939.62|14819.62|14937.78|14817.78|10
1628168230000|2021-08-05 12:57:10|14940.46|14820.46|14944.5|14824.5|14944.87|14824.87|14940.46|14820.46|10
1628168240000|2021-08-05 12:57:20|14948.29|14828.29|14964.37|14844.37|14964.37|14844.37|14948.29|14828.29|10
1628168250000|2021-08-05 12:57:30|14968.21|14848.21|15017.88|14897.88|15017.88|14897.88|14968.21|14848.21|10
1628168260000|2021-08-05 12:57:40|15020.57|14900.57|15021.28|14901.28|15023.35|14903.35|15020.57|14900.57|10
1628168270000|2021-08-05 12:57:50|15016.28|14896.28|15019.34|14899.34|15019.34|14899.34|15012.37|14892.37|10
1628168280000|2021-08-05 12:58:00|15021.3|14901.3|15055.76|14935.76|15055.76|14935.76|15021.3|14901.3|10
1628168290000|2021-08-05 12:58:10|15069.76|14949.76|15077.53|14957.53|15081.24|14961.24|15069.76|14949.76|10
1628168300000|2021-08-05 12:58:20|15075.88|14955.88|15068.47|14948.47|15076|14956|15067.04|14947.04|10
1628168310000|2021-08-05 12:58:30|15068.64|14948.64|15066.14|14946.14|15068.64|14948.64|15066.14|14946.14|10
1628168320000|2021-08-05 12:58:40|15064.64|14944.64|15059.85|14939.85|15064.83|14944.83|15059.85|14939.85|10
1628168330000|2021-08-05 12:58:50|15060.49|14940.49|15059.84|14939.84|15061.73|14941.73|15058.26|14938.26|10
1628168340000|2021-08-05 12:59:00|15061.14|14941.14|15062.53|14942.53|15062.75|14942.75|15061.14|14941.14|10
1628168350000|2021-08-05 12:59:10|15062.43|14942.43|15052.48|14932.48|15062.43|14942.43|15052.22|14932.22|10
1628168360000|2021-08-05 12:59:20|15049.82|14929.82|15045.86|14925.86|15051.48|14931.48|15045.86|14925.86|10
1628168370000|2021-08-05 12:59:30|15045.04|14925.04|15035.6|14915.6|15045.04|14925.04|15035.6|14915.6|10
1628168380000|2021-08-05 12:59:40|15035.83|14915.83|15039.51|14919.51|15040.01|14920.01|15035.83|14915.83|10
1628168390000|2021-08-05 12:59:50|15039.46|14919.46|15041.94|14921.94|15041.94|14921.94|15038.5|14918.5|10
1628168400000|2021-08-05 13:00:00|15043.12|14923.12|15042.13|14922.13|15044.29|14924.29|15042.13|14922.13|10
1628168410000|2021-08-05 13:00:10|15041.74|14921.74|15039.74|14919.74|15042.57|14922.57|15039.74|14919.74|10
1628168420000|2021-08-05 13:00:20|15040.04|14920.04|15048.83|14928.83|15048.83|14928.83|15040.04|14920.04|10
1628168430000|2021-08-05 13:00:30|15051.23|14931.23|15069.51|14949.51|15069.51|14949.51|15051.23|14931.23|10
1628168440000|2021-08-05 13:00:40|15069.74|14949.74|15076.47|14956.47|15076.47|14956.47|15069.74|14949.74|10
1628168450000|2021-08-05 13:00:50|15078|14958|15080.42|14960.42|15081.27|14961.27|15078|14958|10
1628168460000|2021-08-05 13:01:00|15080.68|14960.68|15075.92|14955.92|15081.7|14961.7|15074.96|14954.96|10
1628168470000|2021-08-05 13:01:10|15075.79|14955.79|15079.76|14959.76|15079.76|14959.76|15075.06|14955.06|10
1628168480000|2021-08-05 13:01:20|15079.31|14959.31|15083|14963|15083.84|14963.84|15079.31|14959.31|10
1628168490000|2021-08-05 13:01:30|15083.98|14963.98|15087.04|14967.04|15087.04|14967.04|15083.37|14963.37|10
1628168500000|2021-08-05 13:01:40|15090.42|14970.42|15105.89|14985.89|15107.08|14987.08|15090.42|14970.42|10
1628168510000|2021-08-05 13:01:50|15108.9|14988.9|15126.8|15006.8|15126.8|15006.8|15108.9|14988.9|10
1628168520000|2021-08-05 13:02:00|15126.63|15006.63|15135.71|15015.71|15135.8|15015.8|15126.63|15006.63|10
1628168530000|2021-08-05 13:02:10|15137.02|15017.02|15143.83|15023.83|15143.83|15023.83|15137.02|15017.02|10
1628168540000|2021-08-05 13:02:20|15142.61|15022.61|15145.51|15025.51|15145.51|15025.51|15142.57|15022.57|10
1628168550000|2021-08-05 13:02:30|15145.25|15025.25|15138.54|15018.54|15145.25|15025.25|15138.54|15018.54|10
1628168560000|2021-08-05 13:02:40|15137.67|15017.67|15137.01|15017.01|15137.78|15017.78|15136.14|15016.14|10
1628168570000|2021-08-05 13:02:50|15135.1|15015.1|15129.14|15009.14|15135.1|15015.1|15128.99|15008.99|10
1628168580000|2021-08-05 13:03:00|15129.42|15009.42|15124.46|15004.46|15129.42|15009.42|15124.46|15004.46|10
1628168590000|2021-08-05 13:03:10|15123.77|15003.77|15114.84|14994.84|15123.77|15003.77|15114.84|14994.84|10
1628168600000|2021-08-05 13:03:20|15114|14994|15113.51|14993.51|15114.62|14994.62|15112.77|14992.77|10
1628168610000|2021-08-05 13:03:30|15112.75|14992.75|15109.39|14989.39|15112.75|14992.75|15109.39|14989.39|10
1628168620000|2021-08-05 13:03:40|15110.28|14990.28|15110.94|14990.94|15112.2|14992.2|15110.17|14990.17|10
1628168630000|2021-08-05 13:03:50|15110.66|14990.66|15111.72|14991.72|15111.72|14991.72|15110.12|14990.12|10
1628168640000|2021-08-05 13:04:00|15111.95|14991.95|15113.71|14993.71|15113.71|14993.71|15111.6|14991.6|10
1628168650000|2021-08-05 13:04:10|15114.46|14994.46|15116.84|14996.84|15117.33|14997.33|15114.46|14994.46|10
1628168660000|2021-08-05 13:04:20|15115.49|14995.49|15113.56|14993.56|15115.57|14995.57|15113.45|14993.45|10
1628168670000|2021-08-05 13:04:30|15113.62|14993.62|15116.48|14996.48|15116.86|14996.86|15113.62|14993.62|10
1628168680000|2021-08-05 13:04:40|15115.29|14995.29|15117.87|14997.87|15118.49|14998.49|15114.94|14994.94|10
1628168690000|2021-08-05 13:04:50|15118.72|14998.72|15117.87|14997.87|15119.32|14999.32|15117.87|14997.87|10
1628168700000|2021-08-05 13:05:00|15117.71|14997.71|15119.99|14999.99|15119.99|14999.99|15116.61|14996.61|10
1628168710000|2021-08-05 13:05:10|15120.96|15000.96|15117.9|14997.9|15120.96|15000.96|15117.59|14997.59|10
1628168720000|2021-08-05 13:05:20|15117.51|14997.51|15114.8|14994.8|15117.51|14997.51|15114.8|14994.8|10
1628168730000|2021-08-05 13:05:30|15111.96|14991.96|15099.98|14979.98|15111.96|14991.96|15099.45|14979.45|10
1628168740000|2021-08-05 13:05:40|15099.32|14979.32|15082.33|14962.33|15099.32|14979.32|15082.33|14962.33|10
1628168750000|2021-08-05 13:05:50|15081.2|14961.2|15079.48|14959.48|15081.2|14961.2|15078.32|14958.32|10
1628168760000|2021-08-05 13:06:00|15079.14|14959.14|15072.1|14952.1|15079.46|14959.46|15072.1|14952.1|10
1628168770000|2021-08-05 13:06:10|15070.83|14950.83|15070.48|14950.48|15071.66|14951.66|15069.88|14949.88|10
1628168780000|2021-08-05 13:06:20|15069.42|14949.42|15064.94|14944.94|15070.14|14950.14|15064.64|14944.64|10
1628168790000|2021-08-05 13:06:30|15062.37|14942.37|15065.26|14945.26|15065.26|14945.26|15061.51|14941.51|10
1628168800000|2021-08-05 13:06:40|15066.37|14946.37|15066.76|14946.76|15067.52|14947.52|15065.19|14945.19|10
1628168810000|2021-08-05 13:06:50|15067.16|14947.16|15062.9|14942.9|15067.44|14947.44|15062.9|14942.9|10
1628168820000|2021-08-05 13:07:00|15060.45|14940.45|15058.68|14938.68|15060.45|14940.45|15058.06|14938.06|10
1628168830000|2021-08-05 13:07:10|15056.67|14936.67|15054.06|14934.06|15056.67|14936.67|15053.58|14933.58|10
1628168840000|2021-08-05 13:07:20|15052.3|14932.3|15051.03|14931.03|15052.86|14932.86|15051.03|14931.03|9
1628168850000|2021-08-05 13:07:30|15050.15|14930.15|15046.14|14926.14|15050.15|14930.15|15045.78|14925.78|10
1628168860000|2021-08-05 13:07:40|15046.15|14926.15|15045.39|14925.39|15047.81|14927.81|15043.46|14923.46|10
1628168870000|2021-08-05 13:07:50|15045.7|14925.7|15041.38|14921.38|15046.16|14926.16|15040.7|14920.7|10
1628168880000|2021-08-05 13:08:00|15040.07|14920.07|15038.15|14918.15|15040.69|14920.69|15038.15|14918.15|10
1628168890000|2021-08-05 13:08:10|15038.45|14918.45|15037.45|14917.45|15038.45|14918.45|15036.98|14916.98|10
1628168900000|2021-08-05 13:08:20|15037.31|14917.31|15038.11|14918.11|15038.11|14918.11|15037.3|14917.3|10
1628168910000|2021-08-05 13:08:30|15038.18|14918.18|15038.4|14918.4|15038.62|14918.62|15038.18|14918.18|10
1628168920000|2021-08-05 13:08:40|15037.76|14917.76|15037.54|14917.54|15037.76|14917.76|15036.94|14916.94|10
1628168930000|2021-08-05 13:08:50|15037.49|14917.49|15038.13|14918.13|15038.13|14918.13|15037.39|14917.39|10
1628168940000|2021-08-05 13:09:00|15038.71|14918.71|15040.22|14920.22|15040.22|14920.22|15038.65|14918.65|10
1628168950000|2021-08-05 13:09:10|15037.97|14917.97|15033.43|14913.43|15037.97|14917.97|15033.09|14913.09|10
1628168960000|2021-08-05 13:09:20|15034.36|14914.36|15035.42|14915.42|15035.42|14915.42|15034.36|14914.36|10
1628168970000|2021-08-05 13:09:30|15035.31|14915.31|15042.09|14922.09|15042.09|14922.09|15035.31|14915.31|10
1628168980000|2021-08-05 13:09:40|15043.01|14923.01|15050.77|14930.77|15051.41|14931.41|15042.61|14922.61|10
1628168990000|2021-08-05 13:09:50|15051.39|14931.39|15053.95|14933.95|15054.52|14934.52|15051.39|14931.39|10
1628169000000|2021-08-05 13:10:00|15053.79|14933.79|15051.3|14931.3|15054.91|14934.91|15051.3|14931.3|10
1628169010000|2021-08-05 13:10:10|15051.05|14931.05|15047.94|14927.94|15051.05|14931.05|15047.9|14927.9|10
1628169020000|2021-08-05 13:10:20|15046.79|14926.79|15045.44|14925.44|15047.15|14927.15|15045.44|14925.44|10
1628169030000|2021-08-05 13:10:30|15045.64|14925.64|15045.31|14925.31|15046.51|14926.51|15045.31|14925.31|10
1628169040000|2021-08-05 13:10:40|15045.48|14925.48|15038.59|14918.59|15045.48|14925.48|15038.59|14918.59|10
1628169050000|2021-08-05 13:10:50|15035.53|14915.53|15032.07|14912.07|15035.53|14915.53|15032.07|14912.07|9
1628169060000|2021-08-05 13:11:00|15031.39|14911.39|15026.7|14906.7|15031.39|14911.39|15026.7|14906.7|10
1628169070000|2021-08-05 13:11:10|15026.84|14906.84|15027.41|14907.41|15027.47|14907.47|15025.36|14905.36|10
1628169080000|2021-08-05 13:11:20|15026|14906|15027.31|14907.31|15027.58|14907.58|15026|14906|10
1628169090000|2021-08-05 13:11:30|15026.9|14906.9|15025.99|14905.99|15027.29|14907.29|15025.59|14905.59|10
1628169100000|2021-08-05 13:11:40|15025.43|14905.43|15026.7|14906.7|15026.78|14906.78|15025.43|14905.43|10
1628169110000|2021-08-05 13:11:50|15026.87|14906.87|15028.15|14908.15|15028.63|14908.63|15026.03|14906.03|10
1628169120000|2021-08-05 13:12:00|15027.82|14907.82|15029.71|14909.71|15031.34|14911.34|15027.82|14907.82|10
1628169130000|2021-08-05 13:12:10|15029.56|14909.56|15031.69|14911.69|15031.69|14911.69|15029.56|14909.56|10
1628169140000|2021-08-05 13:12:20|15031.55|14911.55|15026.18|14906.18|15031.94|14911.94|15026.18|14906.18|10
1628169150000|2021-08-05 13:12:30|15024.93|14904.93|15024.75|14904.75|15025.19|14905.19|15023.78|14903.78|10
1628169160000|2021-08-05 13:12:40|15025.08|14905.08|15020.72|14900.72|15025.08|14905.08|15020.43|14900.43|10
1628169170000|2021-08-05 13:12:50|15021.3|14901.3|15021.12|14901.12|15021.74|14901.74|15020.11|14900.11|10
1628169180000|2021-08-05 13:13:00|15021.11|14901.11|15017.29|14897.29|15021.11|14901.11|15017.29|14897.29|10
1628169190000|2021-08-05 13:13:10|15016.88|14896.88|15014.89|14894.89|15017.03|14897.03|15014.89|14894.89|10
1628169200000|2021-08-05 13:13:20|15014.11|14894.11|15005.12|14885.12|15014.11|14894.11|15005.12|14885.12|10
1628169210000|2021-08-05 13:13:30|15004.41|14884.41|15000.27|14880.27|15004.41|14884.41|15000.27|14880.27|10
1628169220000|2021-08-05 13:13:40|14999.22|14879.22|14993.58|14873.58|14999.9|14879.9|14993.58|14873.58|10
1628169230000|2021-08-05 13:13:50|14991.96|14871.96|14991.32|14871.32|14992.12|14872.12|14991.32|14871.32|8
1628169240000|2021-08-05 13:14:00|14991.34|14871.34|14985.3|14865.3|14991.34|14871.34|14985.3|14865.3|10
1628169250000|2021-08-05 13:14:10|14985.21|14865.21|14986.33|14866.33|14986.48|14866.48|14985.21|14865.21|10
1628169260000|2021-08-05 13:14:20|14986.83|14866.83|14987.85|14867.85|14988.34|14868.34|14986.83|14866.83|10
1628169270000|2021-08-05 13:14:30|14987.27|14867.27|14990.13|14870.13|14990.13|14870.13|14987.27|14867.27|10
1628169280000|2021-08-05 13:14:40|14990.56|14870.56|14991.99|14871.99|14992.21|14872.21|14989.89|14869.89|10
1628169290000|2021-08-05 13:14:50|14992.23|14872.23|14996.79|14876.79|14996.79|14876.79|14991.24|14871.24|10
1628169300000|2021-08-05 13:15:00|14996.85|14876.85|14999.3|14879.3|14999.91|14879.91|14996.85|14876.85|10
1628169310000|2021-08-05 13:15:10|14999.23|14879.23|15007|14887|15007|14887|14999.23|14879.23|10
1628169320000|2021-08-05 13:15:20|15007.8|14887.8|15008.29|14888.29|15008.69|14888.69|15006.76|14886.76|10
1628169330000|2021-08-05 13:15:30|15011.59|14891.59|15017.9|14897.9|15017.9|14897.9|15011.59|14891.59|10
1628169340000|2021-08-05 13:15:40|15017.56|14897.56|15002.34|14882.34|15017.56|14897.56|15002.34|14882.34|10
1628169350000|2021-08-05 13:15:50|15000.11|14880.11|14994.33|14874.33|15000.11|14880.11|14994.33|14874.33|9
1628169360000|2021-08-05 13:16:00|14993.11|14873.11|14988.89|14868.89|14993.11|14873.11|14988.89|14868.89|9
1628169370000|2021-08-05 13:16:10|14988.02|14868.02|14980.55|14860.55|14988.02|14868.02|14980.55|14860.55|10
1628169380000|2021-08-05 13:16:20|14980.12|14860.12|14980.71|14860.71|14980.71|14860.71|14977.37|14857.37|10
1628169390000|2021-08-05 13:16:30|14980.82|14860.82|14980.81|14860.81|14981.93|14861.93|14980.19|14860.19|10
1628169400000|2021-08-05 13:16:40|14981.04|14861.04|14980.67|14860.67|14981.41|14861.41|14979.92|14859.92|10
1628169410000|2021-08-05 13:16:50|14981.97|14861.97|14984.28|14864.28|14984.28|14864.28|14981.97|14861.97|10
1628169420000|2021-08-05 13:17:00|14984.32|14864.32|14981.31|14861.31|14984.62|14864.62|14981.31|14861.31|10
1628169430000|2021-08-05 13:17:10|14981.23|14861.23|14983.99|14863.99|14983.99|14863.99|14981.23|14861.23|10
1628169440000|2021-08-05 13:17:20|14983.52|14863.52|14991.65|14871.65|14991.65|14871.65|14983.52|14863.52|10
1628169450000|2021-08-05 13:17:30|14991.89|14871.89|14998.53|14878.53|14998.53|14878.53|14991.89|14871.89|9
1628169460000|2021-08-05 13:17:40|14999.16|14879.16|15004.34|14884.34|15004.49|14884.49|14999.16|14879.16|10
1628169470000|2021-08-05 13:17:50|15004.79|14884.79|15002.24|14882.24|15005.33|14885.33|15001.67|14881.67|10
1628169480000|2021-08-05 13:18:00|15001.01|14881.01|14996.84|14876.84|15001.01|14881.01|14996.84|14876.84|10
1628169490000|2021-08-05 13:18:10|14996.69|14876.69|14994.92|14874.92|14997.39|14877.39|14994.89|14874.89|10
1628169500000|2021-08-05 13:18:20|14994.44|14874.44|14988.92|14868.92|14994.44|14874.44|14988.92|14868.92|10
1628169510000|2021-08-05 13:18:30|14988.76|14868.76|14982.75|14862.75|14988.76|14868.76|14982.75|14862.75|10
1628169520000|2021-08-05 13:18:40|14982.39|14862.39|14977.52|14857.52|14982.39|14862.39|14977.52|14857.52|10
1628169530000|2021-08-05 13:18:50|14976.54|14856.54|14971.77|14851.77|14976.73|14856.73|14971.77|14851.77|10
1628169540000|2021-08-05 13:19:00|14971.66|14851.66|14962.15|14842.15|14971.66|14851.66|14961.72|14841.72|10
1628169550000|2021-08-05 13:19:10|14962.44|14842.44|14961.26|14841.26|14963.7|14843.7|14959.73|14839.73|10
1628169560000|2021-08-05 13:19:20|14961.24|14841.24|14965.34|14845.34|14965.34|14845.34|14960.95|14840.95|10
1628169570000|2021-08-05 13:19:30|14965.64|14845.64|14967.77|14847.77|14967.77|14847.77|14965.24|14845.24|10
1628169580000|2021-08-05 13:19:40|14967.67|14847.67|14970.46|14850.46|14970.46|14850.46|14967.67|14847.67|10
1628169590000|2021-08-05 13:19:50|14970.33|14850.33|14962.74|14842.74|14970.33|14850.33|14962.74|14842.74|10
1628169600000|2021-08-05 13:20:00|14962.95|14842.95|14962.35|14842.35|14966.22|14846.22|14962.35|14842.35|10
1628169610000|2021-08-05 13:20:10|14962.27|14842.27|14965.87|14845.87|14965.87|14845.87|14962.27|14842.27|10
1628169620000|2021-08-05 13:20:20|14965.7|14845.7|14965.54|14845.54|14967.07|14847.07|14965.54|14845.54|10
1628169630000|2021-08-05 13:20:30|14965.78|14845.78|14963.96|14843.96|14965.78|14845.78|14963.96|14843.96|10
1628169640000|2021-08-05 13:20:40|14963.51|14843.51|14970.2|14850.2|14970.2|14850.2|14963.51|14843.51|10
1628169650000|2021-08-05 13:20:50|14969.82|14849.82|14971.02|14851.02|14971.02|14851.02|14969.7|14849.7|10
1628169660000|2021-08-05 13:21:00|14971.16|14851.16|14975.31|14855.31|14975.92|14855.92|14971.16|14851.16|9
1628169670000|2021-08-05 13:21:10|14975.88|14855.88|14973.84|14853.84|14976.22|14856.22|14973.84|14853.84|10
1628169680000|2021-08-05 13:21:20|14972.49|14852.49|14965.19|14845.19|14972.49|14852.49|14965.19|14845.19|10
1628169690000|2021-08-05 13:21:30|14965.61|14845.61|14959.93|14839.93|14965.61|14845.61|14959.93|14839.93|10
1628169700000|2021-08-05 13:21:40|14959.77|14839.77|14956.83|14836.83|14959.77|14839.77|14956.71|14836.71|10
1628169710000|2021-08-05 13:21:50|14957.07|14837.07|14957.14|14837.14|14957.44|14837.44|14957.05|14837.05|10
1628169720000|2021-08-05 13:22:00|14957.24|14837.24|14955.38|14835.38|14957.24|14837.24|14955.37|14835.37|10
1628169730000|2021-08-05 13:22:10|14954.81|14834.81|14954.54|14834.54|14954.81|14834.81|14954.04|14834.04|9
1628169740000|2021-08-05 13:22:20|14954.87|14834.87|14954.93|14834.93|14956.11|14836.11|14954.87|14834.87|10
1628169750000|2021-08-05 13:22:30|14954.91|14834.91|14952.96|14832.96|14954.91|14834.91|14952.96|14832.96|9
1628169760000|2021-08-05 13:22:40|14952.77|14832.77|14951.69|14831.69|14952.77|14832.77|14951.39|14831.39|10
1628169770000|2021-08-05 13:22:50|14951.67|14831.67|14948.8|14828.8|14951.67|14831.67|14948.8|14828.8|9
1628169780000|2021-08-05 13:23:00|14948.31|14828.31|14948.38|14828.38|14948.38|14828.38|14946.83|14826.83|10
1628169790000|2021-08-05 13:23:10|14948.84|14828.84|14947.49|14827.49|14948.84|14828.84|14947.49|14827.49|10
1628169800000|2021-08-05 13:23:20|14947.11|14827.11|14947.53|14827.53|14947.53|14827.53|14946.75|14826.75|10
1628169810000|2021-08-05 13:23:30|14947.46|14827.46|14950.92|14830.92|14950.93|14830.93|14947.46|14827.46|10
1628169820000|2021-08-05 13:23:40|14950.5|14830.5|14948.85|14828.85|14950.5|14830.5|14948.85|14828.85|10
1628169830000|2021-08-05 13:23:50|14948.96|14828.96|14950.18|14830.18|14950.18|14830.18|14948.89|14828.89|10
1628169840000|2021-08-05 13:24:00|14950.58|14830.58|14953.21|14833.21|14953.21|14833.21|14950.58|14830.58|10
1628169850000|2021-08-05 13:24:10|14953.15|14833.15|14950.72|14830.72|14953.15|14833.15|14950.72|14830.72|9
1628169860000|2021-08-05 13:24:20|14950.49|14830.49|14949.3|14829.3|14950.49|14830.49|14948.79|14828.79|10
1628169870000|2021-08-05 13:24:30|14949.49|14829.49|14952.16|14832.16|14952.39|14832.39|14949.41|14829.41|10
1628169880000|2021-08-05 13:24:40|14952.79|14832.79|14958.62|14838.62|14958.62|14838.62|14952.79|14832.79|9
1628169890000|2021-08-05 13:24:50|14957.93|14837.93|14959.2|14839.2|14959.94|14839.94|14957.93|14837.93|10
1628169900000|2021-08-05 13:25:00|14960.15|14840.15|14959.7|14839.7|14960.67|14840.67|14959.7|14839.7|10
1628169910000|2021-08-05 13:25:10|14959.48|14839.48|14957.47|14837.47|14960.15|14840.15|14957.47|14837.47|10
1628169920000|2021-08-05 13:25:20|14957.41|14837.41|14956.83|14836.83|14957.41|14837.41|14956.54|14836.54|10
1628169930000|2021-08-05 13:25:30|14956.86|14836.86|14956.2|14836.2|14957.7|14837.7|14956.18|14836.18|9
1628169940000|2021-08-05 13:25:40|14955.98|14835.98|14957.81|14837.81|14958.6|14838.6|14955.98|14835.98|10
1628169950000|2021-08-05 13:25:50|14958.28|14838.28|14963.96|14843.96|14963.96|14843.96|14958.28|14838.28|10
1628169960000|2021-08-05 13:26:00|14964.36|14844.36|14969.03|14849.03|14969.41|14849.41|14964.36|14844.36|10
1628169970000|2021-08-05 13:26:10|14969.75|14849.75|14979.51|14859.51|14979.51|14859.51|14969.75|14849.75|10
1628169980000|2021-08-05 13:26:20|14980.42|14860.42|14987.49|14867.49|14987.74|14867.74|14980.42|14860.42|10
1628169990000|2021-08-05 13:26:30|14987.59|14867.59|14987.01|14867.01|14987.59|14867.59|14986.74|14866.74|10
1628170000000|2021-08-05 13:26:40|14987.1|14867.1|14990.03|14870.03|14990.03|14870.03|14987.1|14867.1|10
1628170010000|2021-08-05 13:26:50|14989.97|14869.97|14991.36|14871.36|14991.78|14871.78|14989.55|14869.55|9
1628170020000|2021-08-05 13:27:00|14991.43|14871.43|14983.15|14863.15|14991.43|14871.43|14983.15|14863.15|10
1628170030000|2021-08-05 13:27:10|14983.5|14863.5|14989.52|14869.52|14989.52|14869.52|14983.5|14863.5|10
1628170040000|2021-08-05 13:27:20|14990.42|14870.42|14993.76|14873.76|14994.7|14874.7|14990.42|14870.42|10
1628170050000|2021-08-05 13:27:30|14993.88|14873.88|14990.45|14870.45|14993.88|14873.88|14989.69|14869.69|9
1628170060000|2021-08-05 13:27:40|14989.94|14869.94|14998.28|14878.28|14998.28|14878.28|14989.94|14869.94|10
1628170070000|2021-08-05 13:27:50|14999.45|14879.45|15000.95|14880.95|15001.27|14881.27|14999.45|14879.45|10
1628170080000|2021-08-05 13:28:00|15001.37|14881.37|15005.98|14885.98|15006.26|14886.26|15001.37|14881.37|10
1628170090000|2021-08-05 13:28:10|15005.81|14885.81|15006.51|14886.51|15006.59|14886.59|15004.95|14884.95|10
1628170100000|2021-08-05 13:28:20|15004.3|14884.3|14999.97|14879.97|15004.3|14884.3|14999.58|14879.58|10
1628170110000|2021-08-05 13:28:30|14999.7|14879.7|14998.74|14878.74|14999.87|14879.87|14998.29|14878.29|10
1628170120000|2021-08-05 13:28:40|14998.97|14878.97|14997.1|14877.1|14998.97|14878.97|14997.1|14877.1|10
1628170130000|2021-08-05 13:28:50|14997.04|14877.04|14995.14|14875.14|14997.04|14877.04|14994.81|14874.81|10
1628170140000|2021-08-05 13:29:00|14995.08|14875.08|14992.07|14872.07|14995.17|14875.17|14992.07|14872.07|9
1628170150000|2021-08-05 13:29:10|14991.98|14871.98|14990.58|14870.58|14992.79|14872.79|14990.33|14870.33|9
1628170160000|2021-08-05 13:29:20|14990.69|14870.69|14986.29|14866.29|14990.69|14870.69|14986.29|14866.29|10
1628170170000|2021-08-05 13:29:30|14987.06|14867.06|14987.06|14867.06|14988.12|14868.12|14986.97|14866.97|8
1628170180000|2021-08-05 13:29:40|14987.88|14867.88|14991.85|14871.85|14991.85|14871.85|14987.88|14867.88|9
1628170190000|2021-08-05 13:29:50|14992.41|14872.41|14995.62|14875.62|14995.62|14875.62|14992.41|14872.41|9
1628170200000|2021-08-05 13:30:00|14996.01|14876.01|14996.91|14876.91|14997.74|14877.74|14996.01|14876.01|10
1628170210000|2021-08-05 13:30:10|14997.02|14877.02|15000.67|14880.67|15000.67|14880.67|14997.02|14877.02|10
1628170220000|2021-08-05 13:30:20|15000.69|14880.69|15003.06|14883.06|15003.06|14883.06|15000.69|14880.69|9
1628170230000|2021-08-05 13:30:30|15003.22|14883.22|15006.86|14886.86|15006.86|14886.86|15003.22|14883.22|10
1628170240000|2021-08-05 13:30:40|15007.14|14887.14|15006.96|14886.96|15007.73|14887.73|15006.96|14886.96|10
1628170250000|2021-08-05 13:30:50|15007.41|14887.41|15005.15|14885.15|15007.41|14887.41|15003.85|14883.85|10
1628170260000|2021-08-05 13:31:00|15005.2|14885.2|15007.71|14887.71|15007.71|14887.71|15004.82|14884.82|10
1628170270000|2021-08-05 13:31:10|15008.01|14888.01|15010.69|14890.69|15010.69|14890.69|15007.91|14887.91|10
1628170280000|2021-08-05 13:31:20|15010.91|14890.91|15018.96|14898.96|15019.06|14899.06|15010.91|14890.91|10
1628170290000|2021-08-05 13:31:30|15019.08|14899.08|15021.66|14901.66|15021.66|14901.66|15019.08|14899.08|9
1628170300000|2021-08-05 13:31:40|15021.69|14901.69|15021.82|14901.82|15022.03|14902.03|15021.23|14901.23|10
1628170310000|2021-08-05 13:31:50|15023.23|14903.23|15026.88|14906.88|15027.7|14907.7|15023.23|14903.23|10
1628170320000|2021-08-05 13:32:00|15027.47|14907.47|15029.75|14909.75|15029.75|14909.75|15027.47|14907.47|10
1628170330000|2021-08-05 13:32:10|15029.7|14909.7|15026.02|14906.02|15029.7|14909.7|15026.02|14906.02|10
1628170340000|2021-08-05 13:32:20|15025.86|14905.86|15021.63|14901.63|15026.08|14906.08|15021.63|14901.63|10
1628170350000|2021-08-05 13:32:30|15021.66|14901.66|15019.25|14899.25|15021.66|14901.66|15019.25|14899.25|9
1628170360000|2021-08-05 13:32:40|15018.48|14898.48|15015.59|14895.59|15018.48|14898.48|15015.15|14895.15|10
1628170370000|2021-08-05 13:32:50|15015.6|14895.6|15020.41|14900.41|15020.41|14900.41|15015.6|14895.6|10
1628170380000|2021-08-05 13:33:00|15020.44|14900.44|15026.37|14906.37|15026.37|14906.37|15020.44|14900.44|9
1628170390000|2021-08-05 13:33:10|15026.8|14906.8|15028.08|14908.08|15028.24|14908.24|15026.36|14906.36|10
1628170400000|2021-08-05 13:33:20|15027.16|14907.16|15028.7|14908.7|15028.7|14908.7|15026.99|14906.99|10
1628170410000|2021-08-05 13:33:30|15029.14|14909.14|15031.08|14911.08|15031.77|14911.77|15029.14|14909.14|10
1628170420000|2021-08-05 13:33:40|15031.31|14911.31|15036.23|14916.23|15036.23|14916.23|15031.31|14911.31|10
1628170430000|2021-08-05 13:33:50|15036.8|14916.8|15047.73|14927.73|15047.73|14927.73|15036.16|14916.16|10
1628170440000|2021-08-05 13:34:00|15048.51|14928.51|15055.31|14935.31|15055.31|14935.31|15048.51|14928.51|10
1628170450000|2021-08-05 13:34:10|15055.33|14935.33|15050.59|14930.59|15055.33|14935.33|15050.59|14930.59|10
1628170460000|2021-08-05 13:34:20|15050.53|14930.53|15044.41|14924.41|15050.53|14930.53|15044.41|14924.41|10
1628170470000|2021-08-05 13:34:30|15043.91|14923.91|15043.15|14923.15|15044.35|14924.35|15042.96|14922.96|9
1628170480000|2021-08-05 13:34:40|15043.09|14923.09|15043.46|14923.46|15044.32|14924.32|15042.83|14922.83|10
1628170490000|2021-08-05 13:34:50|15043.3|14923.3|15041.74|14921.74|15043.3|14923.3|15041.74|14921.74|10
1628170500000|2021-08-05 13:35:00|15041.43|14921.43|15041.5|14921.5|15041.5|14921.5|15040.47|14920.47|10
1628170510000|2021-08-05 13:35:10|15042.15|14922.15|15042.39|14922.39|15043.87|14923.87|15042.15|14922.15|10
1628170520000|2021-08-05 13:35:20|15041.79|14921.79|15043.4|14923.4|15043.4|14923.4|15040.85|14920.85|10
1628170530000|2021-08-05 13:35:30|15046.59|14926.59|15042.11|14922.11|15046.59|14926.59|15042.11|14922.11|10
1628170540000|2021-08-05 13:35:40|15041.75|14921.75|15035.06|14915.06|15041.75|14921.75|15035.06|14915.06|10
1628170550000|2021-08-05 13:35:50|15034.63|14914.63|15030.12|14910.12|15034.7|14914.7|15030.12|14910.12|10
1628170560000|2021-08-05 13:36:00|15030.46|14910.46|15026.74|14906.74|15030.46|14910.46|15026.74|14906.74|10
1628170570000|2021-08-05 13:36:10|15026.61|14906.61|15027.79|14907.79|15028.05|14908.05|15026.61|14906.61|10
1628170580000|2021-08-05 13:36:20|15027.97|14907.97|15028.08|14908.08|15028.69|14908.69|15027.97|14907.97|10
1628170590000|2021-08-05 13:36:30|15029.15|14909.15|15035.71|14915.71|15035.71|14915.71|15029.15|14909.15|9
1628170600000|2021-08-05 13:36:40|15035.97|14915.97|15035.64|14915.64|15036.47|14916.47|15035.45|14915.45|10
1628170610000|2021-08-05 13:36:50|15036.4|14916.4|15038.02|14918.02|15038.02|14918.02|15036.4|14916.4|10
1628170620000|2021-08-05 13:37:00|15038.07|14918.07|15038.36|14918.36|15038.36|14918.36|15037.81|14917.81|10
1628170630000|2021-08-05 13:37:10|15038.07|14918.07|15036.85|14916.85|15038.71|14918.71|15036.56|14916.56|10
1628170640000|2021-08-05 13:37:20|15037.27|14917.27|15037.73|14917.73|15039.03|14919.03|15037.27|14917.27|9
1628170650000|2021-08-05 13:37:30|15037.84|14917.84|15040.55|14920.55|15040.55|14920.55|15037.84|14917.84|10
1628170660000|2021-08-05 13:37:40|15039.59|14919.59|15043.59|14923.59|15043.59|14923.59|15039.58|14919.58|9
1628170670000|2021-08-05 13:37:50|15044.66|14924.66|15046.38|14926.38|15046.38|14926.38|15044.65|14924.65|10
1628170680000|2021-08-05 13:38:00|15046.1|14926.1|15048.49|14928.49|15049.13|14929.13|15046.1|14926.1|10
1628170690000|2021-08-05 13:38:10|15048.34|14928.34|15051.37|14931.37|15051.37|14931.37|15048.17|14928.17|10
1628170700000|2021-08-05 13:38:20|15051.27|14931.27|15053.15|14933.15|15053.15|14933.15|15051.21|14931.21|10
1628170710000|2021-08-05 13:38:30|15053.13|14933.13|15052.55|14932.55|15053.3|14933.3|15052.25|14932.25|8
1628170720000|2021-08-05 13:38:40|15052.8|14932.8|15050.87|14930.87|15053.01|14933.01|15050.87|14930.87|9
1628170730000|2021-08-05 13:38:50|15050.86|14930.86|15049.99|14929.99|15051.48|14931.48|15049.99|14929.99|10
1628170740000|2021-08-05 13:39:00|15049.93|14929.93|15046.47|14926.47|15049.93|14929.93|15046.47|14926.47|10
1628170750000|2021-08-05 13:39:10|15046.51|14926.51|15044.04|14924.04|15046.87|14926.87|15044.04|14924.04|9
1628170760000|2021-08-05 13:39:20|15042.89|14922.89|15041.24|14921.24|15043.38|14923.38|15041.24|14921.24|10
1628170770000|2021-08-05 13:39:30|15041.73|14921.73|15042.62|14922.62|15042.76|14922.76|15041.25|14921.25|10
1628170780000|2021-08-05 13:39:40|15042.01|14922.01|15042.46|14922.46|15043.39|14923.39|15041.58|14921.58|10
1628170790000|2021-08-05 13:39:50|15042.41|14922.41|15040.9|14920.9|15042.41|14922.41|15040.9|14920.9|9
1628170800000|2021-08-05 13:40:00|15040.62|14920.62|15039.91|14919.91|15040.68|14920.68|15039.91|14919.91|10
1628170810000|2021-08-05 13:40:10|15040.07|14920.07|15039.69|14919.69|15040.07|14920.07|15038.68|14918.68|10
1628170820000|2021-08-05 13:40:20|15038.14|14918.14|15037.45|14917.45|15038.23|14918.23|15037.13|14917.13|10
1628170830000|2021-08-05 13:40:30|15037.17|14917.17|15033.16|14913.16|15037.17|14917.17|15033.16|14913.16|9
1628170840000|2021-08-05 13:40:40|15032.64|14912.64|15032.2|14912.2|15032.86|14912.86|15032.19|14912.19|10
1628170850000|2021-08-05 13:40:50|15032.38|14912.38|15033.38|14913.38|15033.55|14913.55|15032.38|14912.38|10
1628170860000|2021-08-05 13:41:00|15033.4|14913.4|15034.23|14914.23|15034.47|14914.47|15032.95|14912.95|9
1628170870000|2021-08-05 13:41:10|15034.27|14914.27|15033.91|14913.91|15034.31|14914.31|15033.91|14913.91|10
1628170880000|2021-08-05 13:41:20|15033.7|14913.7|15032.33|14912.33|15033.86|14913.86|15031.89|14911.89|9
1628170890000|2021-08-05 13:41:30|15032.77|14912.77|15030.62|14910.62|15032.77|14912.77|15030.03|14910.03|10
1628170900000|2021-08-05 13:41:40|15029.51|14909.51|15028.82|14908.82|15030.26|14910.26|15028.82|14908.82|10
1628170910000|2021-08-05 13:41:50|15028.96|14908.96|15028.07|14908.07|15028.96|14908.96|15028.07|14908.07|10
1628170920000|2021-08-05 13:42:00|15028.36|14908.36|15027.33|14907.33|15028.36|14908.36|15026.68|14906.68|10
1628170930000|2021-08-05 13:42:10|15027.31|14907.31|15024.96|14904.96|15027.31|14907.31|15024.9|14904.9|9
1628170940000|2021-08-05 13:42:20|15024.31|14904.31|15025.92|14905.92|15026.01|14906.01|15024.31|14904.31|10
1628170950000|2021-08-05 13:42:30|15026.08|14906.08|15026.39|14906.39|15026.57|14906.57|15025.12|14905.12|9
1628170960000|2021-08-05 13:42:40|15026.44|14906.44|15022.52|14902.52|15026.61|14906.61|15022.52|14902.52|10
1628170970000|2021-08-05 13:42:50|15020.09|14900.09|15015.24|14895.24|15020.09|14900.09|15015.24|14895.24|10
1628170980000|2021-08-05 13:43:00|15015.29|14895.29|15009.14|14889.14|15015.29|14895.29|15009.14|14889.14|10
1628170990000|2021-08-05 13:43:10|15008.85|14888.85|15010.86|14890.86|15010.89|14890.89|15008.57|14888.57|10
1628171000000|2021-08-05 13:43:20|15010.62|14890.62|15012.23|14892.23|15012.62|14892.62|15009.26|14889.26|10
1628171010000|2021-08-05 13:43:30|15014.82|14894.82|15023.05|14903.05|15023.05|14903.05|15014.82|14894.82|10
1628171020000|2021-08-05 13:43:40|15023.35|14903.35|15028.37|14908.37|15028.37|14908.37|15022.74|14902.74|10
1628171030000|2021-08-05 13:43:50|15030.7|14910.7|15037.31|14917.31|15037.31|14917.31|15030.7|14910.7|10
1628171040000|2021-08-05 13:44:00|15036.91|14916.91|15038.01|14918.01|15038.24|14918.24|15035.45|14915.45|10
1628171050000|2021-08-05 13:44:10|15038.21|14918.21|15042.95|14922.95|15042.95|14922.95|15038.03|14918.03|10
1628171060000|2021-08-05 13:44:20|15044.02|14924.02|15052.92|14932.92|15052.92|14932.92|15044.02|14924.02|10
1628171070000|2021-08-05 13:44:30|15053.76|14933.76|15054.16|14934.16|15054.72|14934.72|15053.76|14933.76|10
1628171080000|2021-08-05 13:44:40|15053.34|14933.34|15056.09|14936.09|15056.48|14936.48|15053.09|14933.09|10
1628171090000|2021-08-05 13:44:50|15056.7|14936.7|15062.51|14942.51|15062.51|14942.51|15056.7|14936.7|10
1628171100000|2021-08-05 13:45:00|15062.6|14942.6|15056.94|14936.94|15062.68|14942.68|15056.75|14936.75|10
1628171110000|2021-08-05 13:45:10|15056.06|14936.06|15046.7|14926.7|15056.99|14936.99|15046.7|14926.7|10
1628171120000|2021-08-05 13:45:20|15046.65|14926.65|15035.78|14915.78|15047.17|14927.17|15035.78|14915.78|10
1628171130000|2021-08-05 13:45:30|15035.27|14915.27|15033.35|14913.35|15035.46|14915.46|15033.35|14913.35|10
1628171140000|2021-08-05 13:45:40|15033.11|14913.11|15030.56|14910.56|15033.11|14913.11|15030.46|14910.46|10
1628171150000|2021-08-05 13:45:50|15029.61|14909.61|15033.47|14913.47|15033.47|14913.47|15029.61|14909.61|10
1628171160000|2021-08-05 13:46:00|15033.3|14913.3|15035.57|14915.57|15036.06|14916.06|15033.3|14913.3|10
1628171170000|2021-08-05 13:46:10|15033.69|14913.69|15031.97|14911.97|15033.69|14913.69|15031.88|14911.88|10
1628171180000|2021-08-05 13:46:20|15032.16|14912.16|15025.77|14905.77|15032.16|14912.16|15025.77|14905.77|10
1628171190000|2021-08-05 13:46:30|15026.1|14906.1|15022.39|14902.39|15026.1|14906.1|15022.31|14902.31|10
1628171200000|2021-08-05 13:46:40|15022.08|14902.08|15020.25|14900.25|15022.08|14902.08|15018.92|14898.92|10
1628171210000|2021-08-05 13:46:50|15021.42|14901.42|15025.18|14905.18|15025.18|14905.18|15021.42|14901.42|10
1628171220000|2021-08-05 13:47:00|15025.13|14905.13|15025.3|14905.3|15025.4|14905.4|15024.75|14904.75|10
1628171230000|2021-08-05 13:47:10|15025.12|14905.12|15020.62|14900.62|15025.86|14905.86|15020.57|14900.57|10
1628171240000|2021-08-05 13:47:20|15020.4|14900.4|15017.01|14897.01|15020.4|14900.4|15017.01|14897.01|10
1628171250000|2021-08-05 13:47:30|15017.25|14897.25|15019.67|14899.67|15019.67|14899.67|15015.58|14895.58|10
1628171260000|2021-08-05 13:47:40|15019.52|14899.52|15019|14899|15019.64|14899.64|15018.08|14898.08|10
1628171270000|2021-08-05 13:47:50|15019.1|14899.1|15020.63|14900.63|15020.63|14900.63|15018.63|14898.63|10
1628171280000|2021-08-05 13:48:00|15020.66|14900.66|15017.9|14897.9|15020.66|14900.66|15017.7|14897.7|10
1628171290000|2021-08-05 13:48:10|15016.86|14896.86|15009.59|14889.59|15016.86|14896.86|15009.59|14889.59|10
1628171300000|2021-08-05 13:48:20|15009.26|14889.26|15008.36|14888.36|15009.29|14889.29|15007.76|14887.76|9
1628171310000|2021-08-05 13:48:30|15007.54|14887.54|15007.42|14887.42|15007.54|14887.54|15006.82|14886.82|10
1628171320000|2021-08-05 13:48:40|15007.47|14887.47|15007.75|14887.75|15008.31|14888.31|15007.11|14887.11|10
1628171330000|2021-08-05 13:48:50|15007.5|14887.5|15006.14|14886.14|15007.53|14887.53|15006.14|14886.14|9
1628171340000|2021-08-05 13:49:00|15006.1|14886.1|15005.87|14885.87|15006.57|14886.57|15004.21|14884.21|10
1628171350000|2021-08-05 13:49:10|15006.11|14886.11|15004.43|14884.43|15006.11|14886.11|15004.4|14884.4|10
1628171360000|2021-08-05 13:49:20|15004.18|14884.18|15007.33|14887.33|15007.33|14887.33|15004.18|14884.18|10
1628171370000|2021-08-05 13:49:30|15007.89|14887.89|15014.44|14894.44|15014.44|14894.44|15007.84|14887.84|10
1628171380000|2021-08-05 13:49:40|15013.07|14893.07|15009.94|14889.94|15013.92|14893.92|15009.94|14889.94|10
1628171390000|2021-08-05 13:49:50|15009.98|14889.98|15008.97|14888.97|15010.17|14890.17|15008.45|14888.45|10
1628171400000|2021-08-05 13:50:00|15008.18|14888.18|15010.43|14890.43|15010.43|14890.43|15006.57|14886.57|10
1628171410000|2021-08-05 13:50:10|15012.85|14892.85|15012.9|14892.9|15014.22|14894.22|15012.85|14892.85|10
1628171420000|2021-08-05 13:50:20|15013.84|14893.84|15016.46|14896.46|15016.46|14896.46|15012.84|14892.84|10
1628171430000|2021-08-05 13:50:30|15017.06|14897.06|15020.55|14900.55|15021.53|14901.53|15017.06|14897.06|10
1628171440000|2021-08-05 13:50:40|15020.9|14900.9|15020.42|14900.42|15021.28|14901.28|15020.42|14900.42|10
1628171450000|2021-08-05 13:50:50|15019.99|14899.99|15017.01|14897.01|15019.99|14899.99|15016.31|14896.31|10
1628171460000|2021-08-05 13:51:00|15017.13|14897.13|15017.39|14897.39|15017.39|14897.39|15016.29|14896.29|10
1628171470000|2021-08-05 13:51:10|15016.61|14896.61|15019.59|14899.59|15019.74|14899.74|15016.61|14896.61|10
1628171480000|2021-08-05 13:51:20|15020.29|14900.29|15024.6|14904.6|15024.6|14904.6|15020.29|14900.29|10
1628171490000|2021-08-05 13:51:30|15024.78|14904.78|15027.99|14907.99|15027.99|14907.99|15024.78|14904.78|10
1628171500000|2021-08-05 13:51:40|15028.67|14908.67|15034.05|14914.05|15034.05|14914.05|15028.67|14908.67|10
1628171510000|2021-08-05 13:51:50|15034.42|14914.42|15041.21|14921.21|15041.21|14921.21|15034.42|14914.42|10
1628171520000|2021-08-05 13:52:00|15041.71|14921.71|15033.8|14913.8|15041.71|14921.71|15033.8|14913.8|10
1628171530000|2021-08-05 13:52:10|15034.02|14914.02|15033.28|14913.28|15035.25|14915.25|15033.28|14913.28|10
1628171540000|2021-08-05 13:52:20|15033.32|14913.32|15031.23|14911.23|15033.32|14913.32|15030.86|14910.86|10
1628171550000|2021-08-05 13:52:30|15031.12|14911.12|15023.51|14903.51|15031.12|14911.12|15023.51|14903.51|10
1628171560000|2021-08-05 13:52:40|15024.09|14904.09|15023.59|14903.59|15024.54|14904.54|15022.87|14902.87|10
1628171570000|2021-08-05 13:52:50|15024.75|14904.75|15022.72|14902.72|15025.78|14905.78|15022.72|14902.72|10
1628171580000|2021-08-05 13:53:00|15023.1|14903.1|15027.24|14907.24|15027.24|14907.24|15023.1|14903.1|10
1628171590000|2021-08-05 13:53:10|15027.3|14907.3|15026.47|14906.47|15028.63|14908.63|15026.47|14906.47|10
1628171600000|2021-08-05 13:53:20|15026.2|14906.2|15025.23|14905.23|15027.21|14907.21|15024.08|14904.08|10
1628171610000|2021-08-05 13:53:30|15025.13|14905.13|15024.93|14904.93|15025.46|14905.46|15024.91|14904.91|10
1628171620000|2021-08-05 13:53:40|15024.66|14904.66|15027.78|14907.78|15027.78|14907.78|15024.66|14904.66|10
1628171630000|2021-08-05 13:53:50|15028.12|14908.12|15029.94|14909.94|15030.38|14910.38|15028.12|14908.12|10
1628171640000|2021-08-05 13:54:00|15029.79|14909.79|15030.39|14910.39|15030.39|14910.39|15029.33|14909.33|10
1628171650000|2021-08-05 13:54:10|15030.55|14910.55|15035.37|14915.37|15035.37|14915.37|15030.55|14910.55|10
1628171660000|2021-08-05 13:54:20|15034.83|14914.83|15036.13|14916.13|15036.13|14916.13|15033.68|14913.68|10
1628171670000|2021-08-05 13:54:30|15036.27|14916.27|15040.73|14920.73|15040.73|14920.73|15036.27|14916.27|10
1628171680000|2021-08-05 13:54:40|15041.43|14921.43|15044.24|14924.24|15044.24|14924.24|15041.43|14921.43|10
1628171690000|2021-08-05 13:54:50|15045.01|14925.01|15053.16|14933.16|15053.39|14933.39|15045.01|14925.01|10
1628171700000|2021-08-05 13:55:00|15054.49|14934.49|15057.83|14937.83|15057.83|14937.83|15054.03|14934.03|10
1628171710000|2021-08-05 13:55:10|15058.88|14938.88|15062.72|14942.72|15062.72|14942.72|15058.88|14938.88|10
1628171720000|2021-08-05 13:55:20|15062.99|14942.99|15077.55|14957.55|15077.55|14957.55|15062.99|14942.99|10
1628171730000|2021-08-05 13:55:30|15079.54|14959.54|15099.7|14979.7|15099.7|14979.7|15079.54|14959.54|10
1628171740000|2021-08-05 13:55:40|15103.12|14983.12|15122.31|15002.31|15122.31|15002.31|15103.12|14983.12|10
1628171750000|2021-08-05 13:55:50|15119.75|14999.75|15120.47|15000.47|15121.93|15001.93|15119.16|14999.16|10
1628171760000|2021-08-05 13:56:00|15120.88|15000.88|15124.55|15004.55|15124.55|15004.55|15120.88|15000.88|10
1628171770000|2021-08-05 13:56:10|15124.99|15004.99|15139.98|15019.98|15139.98|15019.98|15124.99|15004.99|10
1628171780000|2021-08-05 13:56:20|15140.63|15020.63|15135.52|15015.52|15140.63|15020.63|15135.52|15015.52|10
1628171790000|2021-08-05 13:56:30|15133.87|15013.87|15124.04|15004.04|15134.2|15014.2|15124.04|15004.04|10
1628171800000|2021-08-05 13:56:40|15123.14|15003.14|15122.75|15002.75|15123.14|15003.14|15121.12|15001.12|10
1628171810000|2021-08-05 13:56:50|15122.22|15002.22|15126.97|15006.97|15126.97|15006.97|15122.13|15002.13|10
1628171820000|2021-08-05 13:57:00|15127.69|15007.69|15140|15020|15140|15020|15127.69|15007.69|10
1628171830000|2021-08-05 13:57:10|15140.08|15020.08|15148.04|15028.04|15148.04|15028.04|15140.08|15020.08|10
1628171840000|2021-08-05 13:57:20|15147.88|15027.88|15155.24|15035.24|15155.24|15035.24|15147.88|15027.88|10
1628171850000|2021-08-05 13:57:30|15154.59|15034.59|15166.77|15046.77|15166.77|15046.77|15154.59|15034.59|10
1628171860000|2021-08-05 13:57:40|15166.12|15046.12|15164.38|15044.38|15168.1|15048.1|15164.38|15044.38|10
1628171870000|2021-08-05 13:57:50|15164.61|15044.61|15164.99|15044.99|15164.99|15044.99|15162.12|15042.12|10
1628171880000|2021-08-05 13:58:00|15165.39|15045.39|15170|15050|15170|15050|15165.39|15045.39|10
1628171890000|2021-08-05 13:58:10|15170.26|15050.26|15171.68|15051.68|15171.96|15051.96|15169.47|15049.47|10
1628171900000|2021-08-05 13:58:20|15172.32|15052.32|15168.74|15048.74|15172.35|15052.35|15168.74|15048.74|10
1628171910000|2021-08-05 13:58:30|15168.47|15048.47|15167.33|15047.33|15170.63|15050.63|15167.33|15047.33|10
1628171920000|2021-08-05 13:58:40|15166.37|15046.37|15164.18|15044.18|15167.08|15047.08|15163.5|15043.5|9
1628171930000|2021-08-05 13:58:50|15163.1|15043.1|15160.07|15040.07|15163.1|15043.1|15159.37|15039.37|10
1628171940000|2021-08-05 13:59:00|15158.85|15038.85|15157.07|15037.07|15159.42|15039.42|15157.07|15037.07|9
1628171950000|2021-08-05 13:59:10|15157.54|15037.54|15163|15043|15163|15043|15157.45|15037.45|10
1628171960000|2021-08-05 13:59:20|15163.06|15043.06|15168.36|15048.36|15168.36|15048.36|15163.06|15043.06|10
1628171970000|2021-08-05 13:59:30|15168.46|15048.46|15168.39|15048.39|15168.49|15048.49|15167.27|15047.27|10
1628171980000|2021-08-05 13:59:40|15167.84|15047.84|15167.41|15047.41|15168.66|15048.66|15167.41|15047.41|9
1628171990000|2021-08-05 13:59:50|15167.94|15047.94|15177.74|15057.74|15177.74|15057.74|15167.94|15047.94|10
1628172000000|2021-08-05 14:00:00|15179.6|15059.6|15187.76|15067.76|15190.65|15070.65|15179.6|15059.6|10
1628172010000|2021-08-05 14:00:10|15187.75|15067.75|15189.69|15069.69|15189.69|15069.69|15185.64|15065.64|10
1628172020000|2021-08-05 14:00:20|15189.41|15069.41|15187.22|15067.22|15189.41|15069.41|15187.22|15067.22|10
1628172030000|2021-08-05 14:00:30|15187.06|15067.06|15179.69|15059.69|15187.06|15067.06|15179.69|15059.69|10
1628172040000|2021-08-05 14:00:40|15178.53|15058.53|15176.67|15056.67|15179.17|15059.17|15176.65|15056.65|10
1628172050000|2021-08-05 14:00:50|15175.36|15055.36|15173.48|15053.48|15175.36|15055.36|15171.94|15051.94|10
1628172060000|2021-08-05 14:01:00|15173.84|15053.84|15177.05|15057.05|15177.66|15057.66|15173.84|15053.84|9
1628172070000|2021-08-05 14:01:10|15177.13|15057.13|15169.25|15049.25|15177.53|15057.53|15169.25|15049.25|10
1628172080000|2021-08-05 14:01:20|15169.15|15049.15|15163.12|15043.12|15169.15|15049.15|15163.11|15043.11|10
1628172090000|2021-08-05 14:01:30|15162.27|15042.27|15159.68|15039.68|15162.87|15042.87|15159.68|15039.68|10
1628172100000|2021-08-05 14:01:40|15158.83|15038.83|15156.31|15036.31|15158.83|15038.83|15156.1|15036.1|10
1628172110000|2021-08-05 14:01:50|15156.17|15036.17|15149.14|15029.14|15156.23|15036.23|15149.14|15029.14|10
1628172120000|2021-08-05 14:02:00|15148.26|15028.26|15147.55|15027.55|15149.26|15029.26|15147.55|15027.55|10
1628172130000|2021-08-05 14:02:10|15147.47|15027.47|15147.19|15027.19|15148.67|15028.67|15147.19|15027.19|10
1628172140000|2021-08-05 14:02:20|15147.45|15027.45|15142.93|15022.93|15147.45|15027.45|15142.93|15022.93|10
1628172150000|2021-08-05 14:02:30|15142.37|15022.37|15138.14|15018.14|15142.37|15022.37|15137.54|15017.54|10
1628172160000|2021-08-05 14:02:40|15136.78|15016.78|15141.16|15021.16|15141.16|15021.16|15136.78|15016.78|10
1628172170000|2021-08-05 14:02:50|15141.23|15021.23|15140.56|15020.56|15141.23|15021.23|15138.17|15018.17|10
1628172180000|2021-08-05 14:03:00|15141.89|15021.89|15144.08|15024.08|15146.2|15026.2|15141.65|15021.65|10
1628172190000|2021-08-05 14:03:10|15144.85|15024.85|15147.96|15027.96|15147.96|15027.96|15144.69|15024.69|10
1628172200000|2021-08-05 14:03:20|15147.56|15027.56|15143.8|15023.8|15147.69|15027.69|15143.8|15023.8|10
1628172210000|2021-08-05 14:03:30|15142.91|15022.91|15141.34|15021.34|15142.91|15022.91|15140.88|15020.88|10
1628172220000|2021-08-05 14:03:40|15141.49|15021.49|15141.17|15021.17|15142.03|15022.03|15140.27|15020.27|10
1628172230000|2021-08-05 14:03:50|15141.09|15021.09|15139.18|15019.18|15141.09|15021.09|15139.08|15019.08|10
1628172240000|2021-08-05 14:04:00|15139.14|15019.14|15139.49|15019.49|15139.97|15019.97|15139.01|15019.01|10
1628172250000|2021-08-05 14:04:10|15138.91|15018.91|15139.17|15019.17|15139.17|15019.17|15136.96|15016.96|10
1628172260000|2021-08-05 14:04:20|15139.13|15019.13|15140.73|15020.73|15140.76|15020.76|15139.09|15019.09|10
1628172270000|2021-08-05 14:04:30|15141.15|15021.15|15140.64|15020.64|15141.8|15021.8|15140.22|15020.22|9
1628172280000|2021-08-05 14:04:40|15140.99|15020.99|15144.15|15024.15|15144.82|15024.82|15140.99|15020.99|10
1628172290000|2021-08-05 14:04:50|15144.72|15024.72|15150.75|15030.75|15150.75|15030.75|15144.72|15024.72|10
1628172300000|2021-08-05 14:05:00|15151.4|15031.4|15167.96|15047.96|15167.96|15047.96|15151.4|15031.4|10
1628172310000|2021-08-05 14:05:10|15170.16|15050.16|15182.24|15062.24|15182.24|15062.24|15170.16|15050.16|10
1628172320000|2021-08-05 14:05:20|15183.24|15063.24|15196.01|15076.01|15196.01|15076.01|15183.24|15063.24|10
1628172330000|2021-08-05 14:05:30|15197.43|15077.43|15210.71|15090.71|15210.71|15090.71|15197.43|15077.43|10
1628172340000|2021-08-05 14:05:40|15213.79|15093.79|15227.98|15107.98|15227.98|15107.98|15213.79|15093.79|10
1628172350000|2021-08-05 14:05:50|15230.32|15110.32|15263.61|15143.61|15263.61|15143.61|15230.32|15110.32|10
1628172360000|2021-08-05 14:06:00|15265.99|15145.99|15323.64|15203.64|15323.64|15203.64|15265.99|15145.99|10
1628172370000|2021-08-05 14:06:10|15326.43|15206.43|15310.32|15190.32|15333.94|15213.94|15310.32|15190.32|10
1628172380000|2021-08-05 14:06:20|15305.19|15185.19|15320.9|15200.9|15320.9|15200.9|15305.19|15185.19|10
1628172390000|2021-08-05 14:06:30|15321.42|15201.42|15323.6|15203.6|15328.16|15208.16|15321.42|15201.42|10
1628172400000|2021-08-05 14:06:40|15322.13|15202.13|15333.21|15213.21|15333.58|15213.58|15320.99|15200.99|10
1628172410000|2021-08-05 14:06:50|15331.49|15211.49|15353.16|15233.16|15353.16|15233.16|15331.49|15211.49|10
1628172420000|2021-08-05 14:07:00|15353.33|15233.33|15398.17|15278.17|15398.17|15278.17|15353.33|15233.33|10
1628172430000|2021-08-05 14:07:10|15388.38|15268.38|15426.34|15306.34|15426.34|15306.34|15388.38|15268.38|10
1628172440000|2021-08-05 14:07:20|15425.61|15305.61|15436.17|15316.17|15440.47|15320.47|15422.81|15302.81|10
1628172450000|2021-08-05 14:07:30|15434.31|15314.31|15406.21|15286.21|15434.44|15314.44|15406.21|15286.21|9
1628172460000|2021-08-05 14:07:40|15404.93|15284.93|15406.24|15286.24|15412.67|15292.67|15404.09|15284.09|10
1628172470000|2021-08-05 14:07:50|15406.74|15286.74|15415.49|15295.49|15415.49|15295.49|15406.1|15286.1|10
1628172480000|2021-08-05 14:08:00|15417.08|15297.08|15415.56|15295.56|15417.08|15297.08|15414.76|15294.76|10
1628172490000|2021-08-05 14:08:10|15414.8|15294.8|15409.48|15289.48|15416.03|15296.03|15408.8|15288.8|10
1628172500000|2021-08-05 14:08:20|15408.6|15288.6|15415.72|15295.72|15415.72|15295.72|15408.6|15288.6|10
1628172510000|2021-08-05 14:08:30|15419.07|15299.07|15414.92|15294.92|15422.17|15302.17|15414.92|15294.92|10
1628172520000|2021-08-05 14:08:40|15413.17|15293.17|15416.63|15296.63|15416.63|15296.63|15413.17|15293.17|10
1628172530000|2021-08-05 14:08:50|15417.98|15297.98|15437.88|15317.88|15437.88|15317.88|15417.98|15297.98|10
1628172540000|2021-08-05 14:09:00|15437.2|15317.2|15440.31|15320.31|15440.31|15320.31|15435.8|15315.8|10
1628172550000|2021-08-05 14:09:10|15439.87|15319.87|15434.19|15314.19|15439.87|15319.87|15434.19|15314.19|10
1628172560000|2021-08-05 14:09:20|15433.44|15313.44|15417.53|15297.53|15433.44|15313.44|15417.53|15297.53|10
1628172570000|2021-08-05 14:09:30|15415.81|15295.81|15422.12|15302.12|15422.12|15302.12|15414.5|15294.5|10
1628172580000|2021-08-05 14:09:40|15425.56|15305.56|15440.13|15320.13|15440.13|15320.13|15425.56|15305.56|10
1628172590000|2021-08-05 14:09:50|15440.23|15320.23|15439.32|15319.32|15440.23|15320.23|15437.37|15317.37|10
1628172600000|2021-08-05 14:10:00|15440.4|15320.4|15452.2|15332.2|15452.2|15332.2|15440.4|15320.4|10
1628172610000|2021-08-05 14:10:10|15452.09|15332.09|15445.1|15325.1|15452.09|15332.09|15443.92|15323.92|10
1628172620000|2021-08-05 14:10:20|15443.76|15323.76|15425.57|15305.57|15443.76|15323.76|15425.57|15305.57|10
1628172630000|2021-08-05 14:10:30|15425.36|15305.36|15417.88|15297.88|15425.36|15305.36|15417.88|15297.88|10
1628172640000|2021-08-05 14:10:40|15417.14|15297.14|15409.96|15289.96|15417.14|15297.14|15407.08|15287.08|10
1628172650000|2021-08-05 14:10:50|15408.17|15288.17|15414.6|15294.6|15414.6|15294.6|15408.17|15288.17|9
1628172660000|2021-08-05 14:11:00|15415.96|15295.96|15416.89|15296.89|15417.76|15297.76|15415.93|15295.93|10
1628172670000|2021-08-05 14:11:10|15414.91|15294.91|15416.55|15296.55|15417.26|15297.26|15414.91|15294.91|10
1628172680000|2021-08-05 14:11:20|15415.05|15295.05|15416.19|15296.19|15417.77|15297.77|15414.58|15294.58|10
1628172690000|2021-08-05 14:11:30|15415.23|15295.23|15410.1|15290.1|15415.23|15295.23|15408.88|15288.88|10
1628172700000|2021-08-05 14:11:40|15409.8|15289.8|15396.8|15276.8|15409.8|15289.8|15396.8|15276.8|9
1628172710000|2021-08-05 14:11:50|15395.9|15275.9|15397.45|15277.45|15397.63|15277.63|15395.9|15275.9|10
1628172720000|2021-08-05 14:12:00|15397.81|15277.81|15399.26|15279.26|15399.26|15279.26|15397.1|15277.1|10
1628172730000|2021-08-05 14:12:10|15400.56|15280.56|15406.44|15286.44|15406.44|15286.44|15399.67|15279.67|10
1628172740000|2021-08-05 14:12:20|15407.32|15287.32|15425.64|15305.64|15425.64|15305.64|15407.32|15287.32|10
1628172750000|2021-08-05 14:12:30|15430.64|15310.64|15430.34|15310.34|15432.19|15312.19|15424.96|15304.96|10
1628172760000|2021-08-05 14:12:40|15429.62|15309.62|15453.27|15333.27|15453.27|15333.27|15429.62|15309.62|10
1628172770000|2021-08-05 14:12:50|15458.81|15338.81|15472.52|15352.52|15472.52|15352.52|15458.81|15338.81|10
1628172780000|2021-08-05 14:13:00|15469.89|15349.89|15480.57|15360.57|15481.99|15361.99|15466.46|15346.46|10
1628172790000|2021-08-05 14:13:10|15480.71|15360.71|15490.31|15370.31|15490.77|15370.77|15480.21|15360.21|10
1628172800000|2021-08-05 14:13:20|15493.47|15373.47|15501.95|15381.95|15501.95|15381.95|15493.17|15373.17|10
1628172810000|2021-08-05 14:13:30|15503.27|15383.27|15502.04|15382.04|15504.7|15384.7|15500.14|15380.14|10
1628172820000|2021-08-05 14:13:40|15502.11|15382.11|15497.85|15377.85|15502.11|15382.11|15497.85|15377.85|10
1628172830000|2021-08-05 14:13:50|15498.16|15378.16|15479.84|15359.84|15498.16|15378.16|15479.84|15359.84|10
1628172840000|2021-08-05 14:14:00|15474.6|15354.6|15448.52|15328.52|15474.6|15354.6|15444.9|15324.9|10
1628172850000|2021-08-05 14:14:10|15449.87|15329.87|15458.87|15338.87|15458.87|15338.87|15449.87|15329.87|10
1628172860000|2021-08-05 14:14:20|15461.87|15341.87|15467.53|15347.53|15467.53|15347.53|15461.87|15341.87|10
1628172870000|2021-08-05 14:14:30|15469.6|15349.6|15470.37|15350.37|15472.13|15352.13|15468.74|15348.74|10
1628172880000|2021-08-05 14:14:40|15470.83|15350.83|15481.04|15361.04|15481.04|15361.04|15470.83|15350.83|10
1628172890000|2021-08-05 14:14:50|15482.24|15362.24|15490.3|15370.3|15490.3|15370.3|15482.24|15362.24|10
1628172900000|2021-08-05 14:15:00|15488.73|15368.73|15506.4|15386.4|15506.4|15386.4|15488.73|15368.73|10
1628172910000|2021-08-05 14:15:10|15507.44|15387.44|15522.76|15402.76|15523.7|15403.7|15507.44|15387.44|10
1628172920000|2021-08-05 14:15:20|15524.74|15404.74|15541.75|15421.75|15541.75|15421.75|15524.74|15404.74|10
1628172930000|2021-08-05 14:15:30|15545.44|15425.44|15546.76|15426.76|15555.73|15435.73|15545.44|15425.44|10
1628172940000|2021-08-05 14:15:40|15546.71|15426.71|15551.67|15431.67|15552.87|15432.87|15546.56|15426.56|10
1628172950000|2021-08-05 14:15:50|15551.25|15431.25|15556.09|15436.09|15556.45|15436.45|15549.56|15429.56|10
1628172960000|2021-08-05 14:16:00|15558.76|15438.76|15566|15446|15569.53|15449.53|15558.76|15438.76|10
1628172970000|2021-08-05 14:16:10|15568.34|15448.34|15566.78|15446.78|15568.34|15448.34|15563.78|15443.78|10
1628172980000|2021-08-05 14:16:20|15567.83|15447.83|15569.79|15449.79|15571.55|15451.55|15567.83|15447.83|10
1628172990000|2021-08-05 14:16:30|15568.91|15448.91|15556|15436|15568.91|15448.91|15555.88|15435.88|10
1628173000000|2021-08-05 14:16:40|15549.44|15429.44|15549.84|15429.84|15550.38|15430.38|15542.56|15422.56|10
1628173010000|2021-08-05 14:16:50|15550.11|15430.11|15557.52|15437.52|15557.52|15437.52|15550.11|15430.11|10
1628173020000|2021-08-05 14:17:00|15560.35|15440.35|15554.84|15434.84|15561.53|15441.53|15554.84|15434.84|10
1628173030000|2021-08-05 14:17:10|15553.67|15433.67|15550.7|15430.7|15553.67|15433.67|15550.04|15430.04|10
1628173040000|2021-08-05 14:17:20|15550.23|15430.23|15545.61|15425.61|15550.23|15430.23|15545.59|15425.59|10
1628173050000|2021-08-05 14:17:30|15545.85|15425.85|15544.49|15424.49|15545.85|15425.85|15543.14|15423.14|10
1628173060000|2021-08-05 14:17:40|15544.55|15424.55|15544.89|15424.89|15547.12|15427.12|15544.48|15424.48|10
1628173070000|2021-08-05 14:17:50|15543.5|15423.5|15542.92|15422.92|15544.16|15424.16|15541.85|15421.85|10
1628173080000|2021-08-05 14:18:00|15542.9|15422.9|15531.08|15411.08|15542.9|15422.9|15531.08|15411.08|10
1628173090000|2021-08-05 14:18:10|15528.95|15408.95|15504.5|15384.5|15528.95|15408.95|15504.5|15384.5|10
1628173100000|2021-08-05 14:18:20|15504.47|15384.47|15506.68|15386.68|15506.68|15386.68|15504.44|15384.44|10
1628173110000|2021-08-05 14:18:30|15506.09|15386.09|15497.34|15377.34|15506.95|15386.95|15497.34|15377.34|10
1628173120000|2021-08-05 14:18:40|15496.02|15376.02|15489.24|15369.24|15496.13|15376.13|15489.24|15369.24|10
1628173130000|2021-08-05 14:18:50|15489.26|15369.26|15490.42|15370.42|15490.42|15370.42|15488.76|15368.76|10
1628173140000|2021-08-05 14:19:00|15491.23|15371.23|15511.87|15391.87|15511.87|15391.87|15491.23|15371.23|10
1628173150000|2021-08-05 14:19:10|15514.12|15394.12|15519.9|15399.9|15519.9|15399.9|15513.84|15393.84|10
1628173160000|2021-08-05 14:19:20|15521.04|15401.04|15531.42|15411.42|15531.42|15411.42|15521.04|15401.04|10
1628173170000|2021-08-05 14:19:30|15532.32|15412.32|15539.29|15419.29|15543.55|15423.55|15532.32|15412.32|10
1628173180000|2021-08-05 14:19:40|15541.89|15421.89|15539.14|15419.14|15544.58|15424.58|15539.14|15419.14|10
1628173190000|2021-08-05 14:19:50|15538.96|15418.96|15545.2|15425.2|15545.2|15425.2|15538.39|15418.39|10
1628173200000|2021-08-05 14:20:00|15546.29|15426.29|15545.4|15425.4|15548.79|15428.79|15545.4|15425.4|10
1628173210000|2021-08-05 14:20:10|15543.67|15423.67|15539.48|15419.48|15543.67|15423.67|15539.01|15419.01|10
1628173220000|2021-08-05 14:20:20|15539.21|15419.21|15535.27|15415.27|15539.21|15419.21|15535.27|15415.27|10
1628173230000|2021-08-05 14:20:30|15534.61|15414.61|15524.38|15404.38|15534.61|15414.61|15524.38|15404.38|10
1628173240000|2021-08-05 14:20:40|15519.75|15399.75|15509.35|15389.35|15520.05|15400.05|15509.35|15389.35|10
1628173250000|2021-08-05 14:20:50|15510.66|15390.66|15505.85|15385.85|15510.94|15390.94|15505.85|15385.85|10
1628173260000|2021-08-05 14:21:00|15503.13|15383.13|15506.31|15386.31|15506.31|15386.31|15502.77|15382.77|10
1628173270000|2021-08-05 14:21:10|15506.59|15386.59|15510.47|15390.47|15514.23|15394.23|15506.59|15386.59|10
1628173280000|2021-08-05 14:21:20|15512.31|15392.31|15510.61|15390.61|15512.92|15392.92|15509.9|15389.9|10
1628173290000|2021-08-05 14:21:30|15509.64|15389.64|15504.16|15384.16|15509.64|15389.64|15503.87|15383.87|10
1628173300000|2021-08-05 14:21:40|15504.01|15384.01|15499.89|15379.89|15504.01|15384.01|15499.89|15379.89|10
1628173310000|2021-08-05 14:21:50|15499.34|15379.34|15501.75|15381.75|15501.75|15381.75|15498.38|15378.38|10
1628173320000|2021-08-05 14:22:00|15501.94|15381.94|15498.1|15378.1|15501.94|15381.94|15497.9|15377.9|10
1628173330000|2021-08-05 14:22:10|15496.03|15376.03|15478.75|15358.75|15496.03|15376.03|15478.75|15358.75|10
1628173340000|2021-08-05 14:22:20|15473.72|15353.72|15470.89|15350.89|15476.4|15356.4|15470.89|15350.89|10
1628173350000|2021-08-05 14:22:30|15469.73|15349.73|15469.48|15349.48|15471.71|15351.71|15469.41|15349.41|10
1628173360000|2021-08-05 14:22:40|15470.03|15350.03|15464.8|15344.8|15470.3|15350.3|15464.8|15344.8|10
1628173370000|2021-08-05 14:22:50|15463.81|15343.81|15459.01|15339.01|15464.01|15344.01|15458.77|15338.77|10
1628173380000|2021-08-05 14:23:00|15457.92|15337.92|15451.23|15331.23|15458.35|15338.35|15451.23|15331.23|9
1628173390000|2021-08-05 14:23:10|15451.3|15331.3|15452.85|15332.85|15453.56|15333.56|15450.03|15330.03|10
1628173400000|2021-08-05 14:23:20|15456.94|15336.94|15458.61|15338.61|15458.66|15338.66|15456.12|15336.12|10
1628173410000|2021-08-05 14:23:30|15459|15339|15463.45|15343.45|15463.45|15343.45|15459|15339|10
1628173420000|2021-08-05 14:23:40|15463.97|15343.97|15466.87|15346.87|15467.42|15347.42|15463.8|15343.8|10
1628173430000|2021-08-05 14:23:50|15468.76|15348.76|15480.61|15360.61|15480.61|15360.61|15468.76|15348.76|10
1628173440000|2021-08-05 14:24:00|15482.28|15362.28|15487.09|15367.09|15487.09|15367.09|15482.28|15362.28|10
1628173450000|2021-08-05 14:24:10|15487.26|15367.26|15482.62|15362.62|15487.39|15367.39|15482.62|15362.62|10
1628173460000|2021-08-05 14:24:20|15483.33|15363.33|15480.51|15360.51|15483.33|15363.33|15480.51|15360.51|10
1628173470000|2021-08-05 14:24:30|15480.56|15360.56|15473.17|15353.17|15480.56|15360.56|15473.17|15353.17|9
1628173480000|2021-08-05 14:24:40|15471.1|15351.1|15473.29|15353.29|15473.29|15353.29|15471.1|15351.1|10
1628173490000|2021-08-05 14:24:50|15473.83|15353.83|15473.85|15353.85|15474.49|15354.49|15472.78|15352.78|10
1628173500000|2021-08-05 14:25:00|15473.47|15353.47|15481.75|15361.75|15481.75|15361.75|15473.47|15353.47|10
1628173510000|2021-08-05 14:25:10|15484.94|15364.94|15486.2|15366.2|15486.2|15366.2|15483.25|15363.25|10
1628173520000|2021-08-05 14:25:20|15486.57|15366.57|15480.39|15360.39|15486.57|15366.57|15480.39|15360.39|10
1628173530000|2021-08-05 14:25:30|15479.17|15359.17|15471.39|15351.39|15479.17|15359.17|15471.39|15351.39|10
1628173540000|2021-08-05 14:25:40|15470.23|15350.23|15463.92|15343.92|15470.23|15350.23|15463.92|15343.92|10
1628173550000|2021-08-05 14:25:50|15462.94|15342.94|15455.67|15335.67|15462.94|15342.94|15455.67|15335.67|10
1628173560000|2021-08-05 14:26:00|15454.29|15334.29|15447.27|15327.27|15454.29|15334.29|15447.27|15327.27|10
1628173570000|2021-08-05 14:26:10|15445.03|15325.03|15447.2|15327.2|15447.67|15327.67|15445.03|15325.03|9
1628173580000|2021-08-05 14:26:20|15446.93|15326.93|15449.44|15329.44|15450.35|15330.35|15446.19|15326.19|10
1628173590000|2021-08-05 14:26:30|15449.02|15329.02|15449.49|15329.49|15449.99|15329.99|15448.92|15328.92|10
1628173600000|2021-08-05 14:26:40|15448.81|15328.81|15444.69|15324.69|15448.81|15328.81|15443.86|15323.86|10
1628173610000|2021-08-05 14:26:50|15444.01|15324.01|15442.65|15322.65|15444.02|15324.02|15441.99|15321.99|10
1628173620000|2021-08-05 14:27:00|15441.8|15321.8|15440.15|15320.15|15441.8|15321.8|15439.2|15319.2|10
1628173630000|2021-08-05 14:27:10|15440.35|15320.35|15443.42|15323.42|15443.42|15323.42|15439.75|15319.75|10
1628173640000|2021-08-05 14:27:20|15443.35|15323.35|15439.53|15319.53|15443.58|15323.58|15439.23|15319.23|10
1628173650000|2021-08-05 14:27:30|15440.29|15320.29|15443.64|15323.64|15444.25|15324.25|15440.29|15320.29|10
1628173660000|2021-08-05 14:27:40|15442.46|15322.46|15446.06|15326.06|15446.06|15326.06|15442.2|15322.2|10
1628173670000|2021-08-05 14:27:50|15446.35|15326.35|15442.71|15322.71|15446.35|15326.35|15441.92|15321.92|10
1628173680000|2021-08-05 14:28:00|15443.35|15323.35|15450.13|15330.13|15450.13|15330.13|15443.35|15323.35|10
1628173690000|2021-08-05 14:28:10|15450.75|15330.75|15454.7|15334.7|15454.87|15334.87|15450.75|15330.75|10
1628173700000|2021-08-05 14:28:20|15454.26|15334.26|15454.13|15334.13|15454.87|15334.87|15454.01|15334.01|9
1628173710000|2021-08-05 14:28:30|15455.67|15335.67|15464.31|15344.31|15464.31|15344.31|15455.67|15335.67|10
1628173720000|2021-08-05 14:28:40|15463.8|15343.8|15461.75|15341.75|15463.8|15343.8|15461.34|15341.34|10
1628173730000|2021-08-05 14:28:50|15461.33|15341.33|15462.54|15342.54|15462.56|15342.56|15460.95|15340.95|10
1628173740000|2021-08-05 14:29:00|15463.38|15343.38|15458.91|15338.91|15463.93|15343.93|15458.91|15338.91|10
1628173750000|2021-08-05 14:29:10|15457.61|15337.61|15452.29|15332.29|15457.61|15337.61|15452.29|15332.29|10
1628173760000|2021-08-05 14:29:20|15453.24|15333.24|15453.48|15333.48|15454.79|15334.79|15452.98|15332.98|10
1628173770000|2021-08-05 14:29:30|15451.76|15331.76|15448.99|15328.99|15451.76|15331.76|15448.39|15328.39|10
1628173780000|2021-08-05 14:29:40|15448.93|15328.93|15451.56|15331.56|15451.56|15331.56|15448.93|15328.93|10
1628173790000|2021-08-05 14:29:50|15451.74|15331.74|15452.64|15332.64|15453.93|15333.93|15451.74|15331.74|10
1628173800000|2021-08-05 14:30:00|15452.38|15332.38|15457|15337|15457|15337|15452.38|15332.38|10
1628173810000|2021-08-05 14:30:10|15456.51|15336.51|15458.4|15338.4|15459.63|15339.63|15456.02|15336.02|10
1628173820000|2021-08-05 14:30:20|15458.85|15338.85|15454.36|15334.36|15459.54|15339.54|15454.36|15334.36|10
1628173830000|2021-08-05 14:30:30|15453.49|15333.49|15443.13|15323.13|15453.49|15333.49|15442.68|15322.68|10
1628173840000|2021-08-05 14:30:40|15443.05|15323.05|15445.37|15325.37|15446.35|15326.35|15443.05|15323.05|9
1628173850000|2021-08-05 14:30:50|15443.9|15323.9|15444.25|15324.25|15444.25|15324.25|15440.12|15320.12|10
1628173860000|2021-08-05 14:31:00|15445.04|15325.04|15453.56|15333.56|15453.56|15333.56|15445.04|15325.04|10
1628173870000|2021-08-05 14:31:10|15452.77|15332.77|15457.09|15337.09|15457.09|15337.09|15452.77|15332.77|10
1628173880000|2021-08-05 14:31:20|15459.44|15339.44|15453.41|15333.41|15460.76|15340.76|15453.41|15333.41|10
1628173890000|2021-08-05 14:31:30|15453.79|15333.79|15449.74|15329.74|15453.79|15333.79|15449.74|15329.74|10
1628173900000|2021-08-05 14:31:40|15450.2|15330.2|15450.07|15330.07|15451.73|15331.73|15449.42|15329.42|10
1628173910000|2021-08-05 14:31:50|15448.25|15328.25|15443.89|15323.89|15448.25|15328.25|15443.89|15323.89|10
1628173920000|2021-08-05 14:32:00|15443.23|15323.23|15441.49|15321.49|15444.27|15324.27|15441.49|15321.49|10
1628173930000|2021-08-05 14:32:10|15441.32|15321.32|15442.02|15322.02|15443|15323|15440.73|15320.73|10
1628173940000|2021-08-05 14:32:20|15442.17|15322.17|15443.28|15323.28|15443.28|15323.28|15441.6|15321.6|10
1628173950000|2021-08-05 14:32:30|15444.36|15324.36|15444.34|15324.34|15445.07|15325.07|15443.57|15323.57|10
1628173960000|2021-08-05 14:32:40|15444.95|15324.95|15446.91|15326.91|15446.91|15326.91|15444.9|15324.9|10
1628173970000|2021-08-05 14:32:50|15446.58|15326.58|15446.38|15326.38|15448.68|15328.68|15446.22|15326.22|10
1628173980000|2021-08-05 14:33:00|15445.19|15325.19|15448.25|15328.25|15448.35|15328.35|15445.03|15325.03|10
1628173990000|2021-08-05 14:33:10|15448.37|15328.37|15449.82|15329.82|15450.02|15330.02|15448.27|15328.27|10
1628174000000|2021-08-05 14:33:20|15449.9|15329.9|15453.55|15333.55|15453.55|15333.55|15449.9|15329.9|10
1628174010000|2021-08-05 14:33:30|15453.42|15333.42|15451.49|15331.49|15454.88|15334.88|15451.49|15331.49|10
1628174020000|2021-08-05 14:33:40|15451.57|15331.57|15455.44|15335.44|15455.6|15335.6|15451.57|15331.57|10
1628174030000|2021-08-05 14:33:50|15456.74|15336.74|15466.73|15346.73|15466.73|15346.73|15456.74|15336.74|10
1628174040000|2021-08-05 14:34:00|15467.85|15347.85|15470.1|15350.1|15470.79|15350.79|15467.85|15347.85|10
1628174050000|2021-08-05 14:34:10|15470.5|15350.5|15470.66|15350.66|15471.95|15351.95|15470.22|15350.22|10
1628174060000|2021-08-05 14:34:20|15470.74|15350.74|15470.95|15350.95|15472.95|15352.95|15470.74|15350.74|10
1628174070000|2021-08-05 14:34:30|15470.94|15350.94|15470.67|15350.67|15471.48|15351.48|15469.86|15349.86|9
1628174080000|2021-08-05 14:34:40|15471.21|15351.21|15474.5|15354.5|15474.5|15354.5|15471.21|15351.21|10
1628174090000|2021-08-05 14:34:50|15474.42|15354.42|15475.42|15355.42|15475.43|15355.43|15474.42|15354.42|10
1628174100000|2021-08-05 14:35:00|15475.68|15355.68|15475.66|15355.66|15477.18|15357.18|15475.54|15355.54|10
1628174110000|2021-08-05 14:35:10|15475.98|15355.98|15479.93|15359.93|15480.36|15360.36|15475.98|15355.98|10
1628174120000|2021-08-05 14:35:20|15479.59|15359.59|15480.2|15360.2|15480.89|15360.89|15479.59|15359.59|10
1628174130000|2021-08-05 14:35:30|15480.4|15360.4|15481.27|15361.27|15481.62|15361.62|15480.4|15360.4|9
1628174140000|2021-08-05 14:35:40|15480.61|15360.61|15478.06|15358.06|15480.61|15360.61|15478.06|15358.06|10
1628174150000|2021-08-05 14:35:50|15479|15359|15482.39|15362.39|15482.39|15362.39|15478.46|15358.46|10
1628174160000|2021-08-05 14:36:00|15483.05|15363.05|15482.55|15362.55|15484.96|15364.96|15481.86|15361.86|10
1628174170000|2021-08-05 14:36:10|15482.04|15362.04|15484.62|15364.62|15484.62|15364.62|15481.39|15361.39|9
1628174180000|2021-08-05 14:36:20|15483.03|15363.03|15485.15|15365.15|15485.17|15365.17|15483.02|15363.02|10
1628174190000|2021-08-05 14:36:30|15485.35|15365.35|15479.06|15359.06|15485.35|15365.35|15478.25|15358.25|10
1628174200000|2021-08-05 14:36:40|15478.37|15358.37|15480.01|15360.01|15480.01|15360.01|15478.03|15358.03|10
1628174210000|2021-08-05 14:36:50|15479.49|15359.49|15479.4|15359.4|15479.89|15359.89|15478.8|15358.8|10
1628174220000|2021-08-05 14:37:00|15479.21|15359.21|15481.2|15361.2|15481.2|15361.2|15479.12|15359.12|10
1628174230000|2021-08-05 14:37:10|15481.96|15361.96|15479.12|15359.12|15482.65|15362.65|15478.3|15358.3|10
1628174240000|2021-08-05 14:37:20|15478.14|15358.14|15475.29|15355.29|15478.14|15358.14|15475.29|15355.29|10
1628174250000|2021-08-05 14:37:30|15475.03|15355.03|15474.7|15354.7|15475.3|15355.3|15474.1|15354.1|10
1628174260000|2021-08-05 14:37:40|15474.27|15354.27|15472.03|15352.03|15474.27|15354.27|15471.92|15351.92|10
1628174270000|2021-08-05 14:37:50|15471.91|15351.91|15472.08|15352.08|15472.33|15352.33|15471.15|15351.15|10
1628174280000|2021-08-05 14:38:00|15472.35|15352.35|15471.58|15351.58|15473.04|15353.04|15471.58|15351.58|10
1628174290000|2021-08-05 14:38:10|15471.04|15351.04|15472.79|15352.79|15472.79|15352.79|15470.89|15350.89|10
1628174300000|2021-08-05 14:38:20|15474.96|15354.96|15479.19|15359.19|15479.19|15359.19|15473.43|15353.43|10
1628174310000|2021-08-05 14:38:30|15481.06|15361.06|15482.88|15362.88|15483.35|15363.35|15480.93|15360.93|10
1628174320000|2021-08-05 14:38:40|15482.81|15362.81|15485.7|15365.7|15485.7|15365.7|15482.81|15362.81|10
1628174330000|2021-08-05 14:38:50|15485|15365|15492.34|15372.34|15492.34|15372.34|15485|15365|10
1628174340000|2021-08-05 14:39:00|15493.55|15373.55|15496.44|15376.44|15497.95|15377.95|15493.51|15373.51|10
1628174350000|2021-08-05 14:39:10|15497.73|15377.73|15505.55|15385.55|15505.79|15385.79|15497.73|15377.73|10
1628174360000|2021-08-05 14:39:20|15508.4|15388.4|15511.28|15391.28|15511.28|15391.28|15508.4|15388.4|10
1628174370000|2021-08-05 14:39:30|15511.15|15391.15|15514.37|15394.37|15514.7|15394.7|15510.91|15390.91|10
1628174380000|2021-08-05 14:39:40|15514.13|15394.13|15515.04|15395.04|15516.31|15396.31|15511.89|15391.89|10
1628174390000|2021-08-05 14:39:50|15514.55|15394.55|15517.17|15397.17|15517.17|15397.17|15514.55|15394.55|10
1628174400000|2021-08-05 14:40:00|15517.26|15397.26|15517.24|15397.24|15517.61|15397.61|15515.71|15395.71|10
1628174410000|2021-08-05 14:40:10|15516.57|15396.57|15518.8|15398.8|15519.11|15399.11|15516.57|15396.57|10
1628174420000|2021-08-05 14:40:20|15517.62|15397.62|15519.98|15399.98|15519.98|15399.98|15517.41|15397.41|10
1628174430000|2021-08-05 14:40:30|15520.62|15400.62|15519.16|15399.16|15521.94|15401.94|15518.48|15398.48|10
1628174440000|2021-08-05 14:40:40|15519.25|15399.25|15520.9|15400.9|15521.04|15401.04|15519.25|15399.25|10
1628174450000|2021-08-05 14:40:50|15520.2|15400.2|15522.81|15402.81|15522.81|15402.81|15519.78|15399.78|10
1628174460000|2021-08-05 14:41:00|15522.04|15402.04|15530.59|15410.59|15534.63|15414.63|15521.92|15401.92|10
1628174470000|2021-08-05 14:41:10|15530.6|15410.6|15539.68|15419.68|15539.68|15419.68|15530.6|15410.6|10
1628174480000|2021-08-05 14:41:20|15539.08|15419.08|15552.97|15432.97|15553|15433|15539.08|15419.08|10
1628174490000|2021-08-05 14:41:30|15553.39|15433.39|15560.62|15440.62|15561.21|15441.21|15553.39|15433.39|10
1628174500000|2021-08-05 14:41:40|15561.45|15441.45|15564.8|15444.8|15564.84|15444.84|15561.45|15441.45|10
1628174510000|2021-08-05 14:41:50|15564.58|15444.58|15573.32|15453.32|15573.62|15453.62|15564.58|15444.58|10
1628174520000|2021-08-05 14:42:00|15574.55|15454.55|15584.71|15464.71|15584.71|15464.71|15574.55|15454.55|10
1628174530000|2021-08-05 14:42:10|15584.48|15464.48|15593.59|15473.59|15594.31|15474.31|15584.48|15464.48|10
1628174540000|2021-08-05 14:42:20|15593.54|15473.54|15598.2|15478.2|15598.2|15478.2|15593.54|15473.54|10
1628174550000|2021-08-05 14:42:30|15598.21|15478.21|15593.57|15473.57|15598.21|15478.21|15593.57|15473.57|10
1628174560000|2021-08-05 14:42:40|15594.05|15474.05|15589.91|15469.91|15594.05|15474.05|15589.91|15469.91|9
1628174570000|2021-08-05 14:42:50|15590.15|15470.15|15591.1|15471.1|15591.74|15471.74|15588.18|15468.18|10
1628174580000|2021-08-05 14:43:00|15590.59|15470.59|15588.58|15468.58|15593.19|15473.19|15588.58|15468.58|10
1628174590000|2021-08-05 14:43:10|15588.35|15468.35|15586.68|15466.68|15588.35|15468.35|15585.48|15465.48|10
1628174600000|2021-08-05 14:43:20|15587.04|15467.04|15591.28|15471.28|15591.47|15471.47|15586.96|15466.96|10
1628174610000|2021-08-05 14:43:30|15591.61|15471.61|15597.14|15477.14|15597.14|15477.14|15591.61|15471.61|10
1628174620000|2021-08-05 14:43:40|15599.29|15479.29|15601.91|15481.91|15601.91|15481.91|15599.29|15479.29|10
1628174630000|2021-08-05 14:43:50|15602.35|15482.35|15601.58|15481.58|15602.38|15482.38|15601.09|15481.09|10
1628174640000|2021-08-05 14:44:00|15602.29|15482.29|15599.07|15479.07|15603.21|15483.21|15599.07|15479.07|10
1628174650000|2021-08-05 14:44:10|15598.46|15478.46|15594.4|15474.4|15598.46|15478.46|15594.3|15474.3|10
1628174660000|2021-08-05 14:44:20|15594.36|15474.36|15590.51|15470.51|15594.36|15474.36|15590.51|15470.51|10
1628174670000|2021-08-05 14:44:30|15589.88|15469.88|15572.02|15452.02|15589.88|15469.88|15572.02|15452.02|10
1628174680000|2021-08-05 14:44:40|15571.14|15451.14|15560.06|15440.06|15571.14|15451.14|15560.06|15440.06|10
1628174690000|2021-08-05 14:44:50|15558.96|15438.96|15553.72|15433.72|15558.96|15438.96|15552.18|15432.18|10
1628174700000|2021-08-05 14:45:00|15553.47|15433.47|15561.93|15441.93|15562.44|15442.44|15553.47|15433.47|10
1628174710000|2021-08-05 14:45:10|15560.75|15440.75|15557.09|15437.09|15560.75|15440.75|15557.09|15437.09|10
1628174720000|2021-08-05 14:45:20|15556.72|15436.72|15556.37|15436.37|15556.91|15436.91|15555.79|15435.79|10
1628174730000|2021-08-05 14:45:30|15556.05|15436.05|15558.97|15438.97|15558.97|15438.97|15555.96|15435.96|10
1628174740000|2021-08-05 14:45:40|15558.85|15438.85|15556.87|15436.87|15558.85|15438.85|15556.81|15436.81|10
1628174750000|2021-08-05 14:45:50|15555.62|15435.62|15553.91|15433.91|15555.62|15435.62|15553.25|15433.25|10
1628174760000|2021-08-05 14:46:00|15553.7|15433.7|15546.92|15426.92|15553.7|15433.7|15546.39|15426.39|10
1628174770000|2021-08-05 14:46:10|15546.74|15426.74|15541.7|15421.7|15546.74|15426.74|15541.7|15421.7|10
1628174780000|2021-08-05 14:46:20|15542.49|15422.49|15536.78|15416.78|15542.49|15422.49|15535.85|15415.85|10
1628174790000|2021-08-05 14:46:30|15536.98|15416.98|15533.45|15413.45|15536.98|15416.98|15533.13|15413.13|10
1628174800000|2021-08-05 14:46:40|15533.86|15413.86|15534.29|15414.29|15535.03|15415.03|15533.55|15413.55|10
1628174810000|2021-08-05 14:46:50|15534.91|15414.91|15538.34|15418.34|15538.34|15418.34|15534.91|15414.91|10
1628174820000|2021-08-05 14:47:00|15538.57|15418.57|15560.25|15440.25|15560.25|15440.25|15538.57|15418.57|10
1628174830000|2021-08-05 14:47:10|15560.33|15440.33|15567.19|15447.19|15567.19|15447.19|15560.33|15440.33|9
1628174840000|2021-08-05 14:47:20|15567.94|15447.94|15568.1|15448.1|15571.17|15451.17|15567.94|15447.94|10
1628174850000|2021-08-05 14:47:30|15568.27|15448.27|15568.79|15448.79|15570.72|15450.72|15568.27|15448.27|10
1628174860000|2021-08-05 14:47:40|15569.18|15449.18|15571.13|15451.13|15571.18|15451.18|15568.11|15448.11|10
1628174870000|2021-08-05 14:47:50|15572.81|15452.81|15573.53|15453.53|15574.23|15454.23|15572.31|15452.31|9
1628174880000|2021-08-05 14:48:00|15573.66|15453.66|15579.01|15459.01|15579.01|15459.01|15573.66|15453.66|10
1628174890000|2021-08-05 14:48:10|15579.35|15459.35|15576.05|15456.05|15579.45|15459.45|15576.05|15456.05|10
1628174900000|2021-08-05 14:48:20|15576.37|15456.37|15572.73|15452.73|15576.37|15456.37|15572.73|15452.73|10
1628174910000|2021-08-05 14:48:30|15572.89|15452.89|15580.64|15460.64|15580.64|15460.64|15572.17|15452.17|10
1628174920000|2021-08-05 14:48:40|15579.31|15459.31|15582.93|15462.93|15583.73|15463.73|15578.32|15458.32|10
1628174930000|2021-08-05 14:48:50|15582.62|15462.62|15584.57|15464.57|15584.74|15464.74|15579.43|15459.43|10
1628174940000|2021-08-05 14:49:00|15585.16|15465.16|15601.45|15481.45|15601.45|15481.45|15585.16|15465.16|10
1628174950000|2021-08-05 14:49:10|15602.33|15482.33|15612.21|15492.21|15612.32|15492.32|15602.33|15482.33|10
1628174960000|2021-08-05 14:49:20|15610.77|15490.77|15600.59|15480.59|15610.77|15490.77|15600.59|15480.59|10
1628174970000|2021-08-05 14:49:30|15600.76|15480.76|15594.8|15474.8|15600.76|15480.76|15594.37|15474.37|10
1628174980000|2021-08-05 14:49:40|15594.48|15474.48|15590.61|15470.61|15594.48|15474.48|15590.57|15470.57|10
1628174990000|2021-08-05 14:49:50|15589.46|15469.46|15586.35|15466.35|15589.46|15469.46|15585.17|15465.17|10
1628175000000|2021-08-05 14:50:00|15587.92|15467.92|15591.02|15471.02|15592.69|15472.69|15587.92|15467.92|10
1628175010000|2021-08-05 14:50:10|15589.6|15469.6|15595.54|15475.54|15596.77|15476.77|15589.6|15469.6|10
1628175020000|2021-08-05 14:50:20|15597.14|15477.14|15608.46|15488.46|15608.47|15488.47|15597.14|15477.14|10
1628175030000|2021-08-05 14:50:30|15608.97|15488.97|15615.26|15495.26|15615.26|15495.26|15608.97|15488.97|10
1628175040000|2021-08-05 14:50:40|15614.64|15494.64|15611.09|15491.09|15614.64|15494.64|15611.09|15491.09|10
1628175050000|2021-08-05 14:50:50|15610.77|15490.77|15607.89|15487.89|15610.77|15490.77|15607.89|15487.89|10
1628175060000|2021-08-05 14:51:00|15610.11|15490.11|15612.81|15492.81|15612.94|15492.94|15610.11|15490.11|10
1628175070000|2021-08-05 14:51:10|15611.53|15491.53|15611.42|15491.42|15612.86|15492.86|15610.95|15490.95|10
1628175080000|2021-08-05 14:51:20|15611|15491|15612.96|15492.96|15613.42|15493.42|15611|15491|10
1628175090000|2021-08-05 14:51:30|15613.21|15493.21|15611.03|15491.03|15614.1|15494.1|15611.02|15491.02|10
1628175100000|2021-08-05 14:51:40|15611.07|15491.07|15604.39|15484.39|15611.07|15491.07|15604.39|15484.39|10
1628175110000|2021-08-05 14:51:50|15604.44|15484.44|15601.66|15481.66|15604.44|15484.44|15601.66|15481.66|9
1628175120000|2021-08-05 14:52:00|15602.12|15482.12|15599.58|15479.58|15602.71|15482.71|15599.58|15479.58|10
1628175130000|2021-08-05 14:52:10|15598.95|15478.95|15597.48|15477.48|15599.05|15479.05|15597.48|15477.48|10
1628175140000|2021-08-05 14:52:20|15596.85|15476.85|15595.77|15475.77|15598.65|15478.65|15595.77|15475.77|10
1628175150000|2021-08-05 14:52:30|15595.36|15475.36|15589.84|15469.84|15595.39|15475.39|15589.84|15469.84|10
1628175160000|2021-08-05 14:52:40|15589.07|15469.07|15590.19|15470.19|15590.19|15470.19|15588.75|15468.75|10
1628175170000|2021-08-05 14:52:50|15589.56|15469.56|15582.71|15462.71|15589.62|15469.62|15582.71|15462.71|10
1628175180000|2021-08-05 14:53:00|15582.18|15462.18|15574.99|15454.99|15582.18|15462.18|15574.91|15454.91|10
1628175190000|2021-08-05 14:53:10|15575.13|15455.13|15577.27|15457.27|15577.9|15457.9|15575.13|15455.13|10
1628175200000|2021-08-05 14:53:20|15577.42|15457.42|15577.81|15457.81|15577.81|15457.81|15575.64|15455.64|10
1628175210000|2021-08-05 14:53:30|15578.23|15458.23|15579.32|15459.32|15579.32|15459.32|15578.11|15458.11|10
1628175220000|2021-08-05 14:53:40|15579.57|15459.57|15581.76|15461.76|15581.76|15461.76|15579.57|15459.57|10
1628175230000|2021-08-05 14:53:50|15581.77|15461.77|15582.55|15462.55|15582.55|15462.55|15581.48|15461.48|10
1628175240000|2021-08-05 14:54:00|15582.11|15462.11|15587.03|15467.03|15587.03|15467.03|15582.01|15462.01|10
1628175250000|2021-08-05 14:54:10|15586.53|15466.53|15583.15|15463.15|15587.47|15467.47|15583.12|15463.12|10
1628175260000|2021-08-05 14:54:20|15582.48|15462.48|15578.81|15458.81|15582.64|15462.64|15576.59|15456.59|10
1628175270000|2021-08-05 14:54:30|15579.56|15459.56|15581.52|15461.52|15581.52|15461.52|15579.56|15459.56|10
1628175280000|2021-08-05 14:54:40|15581.68|15461.68|15582.1|15462.1|15583.39|15463.39|15581.1|15461.1|10
1628175290000|2021-08-05 14:54:50|15581.88|15461.88|15582.18|15462.18|15582.62|15462.62|15581.48|15461.48|10
1628175300000|2021-08-05 14:55:00|15580.68|15460.68|15577.29|15457.29|15580.68|15460.68|15577.29|15457.29|10
1628175310000|2021-08-05 14:55:10|15576.31|15456.31|15574.67|15454.67|15576.31|15456.31|15574.67|15454.67|10
1628175320000|2021-08-05 14:55:20|15575.16|15455.16|15579.4|15459.4|15579.4|15459.4|15574.16|15454.16|10
1628175330000|2021-08-05 14:55:30|15579.21|15459.21|15579.42|15459.42|15581.16|15461.16|15579.17|15459.17|10
1628175340000|2021-08-05 14:55:40|15579.32|15459.32|15577.14|15457.14|15579.32|15459.32|15577.14|15457.14|9
1628175350000|2021-08-05 14:55:50|15577.93|15457.93|15582.09|15462.09|15582.09|15462.09|15577.74|15457.74|10
1628175360000|2021-08-05 14:56:00|15581.76|15461.76|15583.68|15463.68|15583.68|15463.68|15580.65|15460.65|10
1628175370000|2021-08-05 14:56:10|15583.79|15463.79|15588.94|15468.94|15588.94|15468.94|15583.79|15463.79|10
1628175380000|2021-08-05 14:56:20|15589.36|15469.36|15590.41|15470.41|15591.48|15471.48|15589.06|15469.06|10
1628175390000|2021-08-05 14:56:30|15590.62|15470.62|15590.7|15470.7|15591.1|15471.1|15589.77|15469.77|10
1628175400000|2021-08-05 14:56:40|15591.18|15471.18|15601.17|15481.17|15601.17|15481.17|15591.18|15471.18|10
1628175410000|2021-08-05 14:56:50|15601.53|15481.53|15601.52|15481.52|15601.53|15481.53|15600.04|15480.04|10
1628175420000|2021-08-05 14:57:00|15602.03|15482.03|15602.38|15482.38|15604.07|15484.07|15602.03|15482.03|10
1628175430000|2021-08-05 14:57:10|15602.17|15482.17|15603.55|15483.55|15603.55|15483.55|15602.17|15482.17|10
1628175440000|2021-08-05 14:57:20|15602.59|15482.59|15601.22|15481.22|15602.59|15482.59|15599.62|15479.62|10
1628175450000|2021-08-05 14:57:30|15602.39|15482.39|15603.9|15483.9|15603.9|15483.9|15602.03|15482.03|10
1628175460000|2021-08-05 14:57:40|15603.81|15483.81|15603.77|15483.77|15604.48|15484.48|15603.59|15483.59|10
1628175470000|2021-08-05 14:57:50|15603.94|15483.94|15601.7|15481.7|15603.94|15483.94|15600.79|15480.79|10
1628175480000|2021-08-05 14:58:00|15600.18|15480.18|15600.15|15480.15|15600.3|15480.3|15598.16|15478.16|10
1628175490000|2021-08-05 14:58:10|15600.56|15480.56|15605.1|15485.1|15605.31|15485.31|15600.56|15480.56|10
1628175500000|2021-08-05 14:58:20|15605.22|15485.22|15604.8|15484.8|15605.24|15485.24|15604.56|15484.56|10
1628175510000|2021-08-05 14:58:30|15604.72|15484.72|15607.58|15487.58|15607.58|15487.58|15604.17|15484.17|10
1628175520000|2021-08-05 14:58:40|15607.65|15487.65|15609.72|15489.72|15609.72|15489.72|15607.01|15487.01|10
1628175530000|2021-08-05 14:58:50|15609.16|15489.16|15613.6|15493.6|15613.6|15493.6|15608.41|15488.41|10
1628175540000|2021-08-05 14:59:00|15613.61|15493.61|15614.87|15494.87|15616.08|15496.08|15612.15|15492.15|10
1628175550000|2021-08-05 14:59:10|15614.84|15494.84|15609.5|15489.5|15614.84|15494.84|15609.5|15489.5|10
1628175560000|2021-08-05 14:59:20|15608.13|15488.13|15610.89|15490.89|15610.89|15490.89|15607.23|15487.23|10
1628175570000|2021-08-05 14:59:30|15611.22|15491.22|15620.87|15500.87|15620.87|15500.87|15611.22|15491.22|10
1628175580000|2021-08-05 14:59:40|15621.43|15501.43|15624.72|15504.72|15624.72|15504.72|15620.91|15500.91|10
1628175590000|2021-08-05 14:59:50|15625.09|15505.09|15634.07|15514.07|15634.07|15514.07|15625.09|15505.09|10
1628175600000|2021-08-05 15:00:00|15636.39|15516.39|15634.23|15514.23|15639.38|15519.38|15634.23|15514.23|10
1628175610000|2021-08-05 15:00:10|15629.53|15509.53|15622.44|15502.44|15629.53|15509.53|15622.44|15502.44|10
1628175620000|2021-08-05 15:00:20|15623.42|15503.42|15622.4|15502.4|15623.42|15503.42|15620.3|15500.3|10
1628175630000|2021-08-05 15:00:30|15622.35|15502.35|15616.96|15496.96|15622.48|15502.48|15616.76|15496.76|10
1628175640000|2021-08-05 15:00:40|15616.51|15496.51|15610.48|15490.48|15616.53|15496.53|15610.48|15490.48|10
1628175650000|2021-08-05 15:00:50|15611.12|15491.12|15602.64|15482.64|15611.12|15491.12|15602.64|15482.64|10
1628175660000|2021-08-05 15:01:00|15603.19|15483.19|15598.62|15478.62|15603.19|15483.19|15598.62|15478.62|10
1628175670000|2021-08-05 15:01:10|15598.42|15478.42|15589.29|15469.29|15598.42|15478.42|15589.29|15469.29|10
1628175680000|2021-08-05 15:01:20|15587.88|15467.88|15587.89|15467.89|15588.35|15468.35|15585.42|15465.42|10
1628175690000|2021-08-05 15:01:30|15588.24|15468.24|15586.19|15466.19|15589.88|15469.88|15586.19|15466.19|10
1628175700000|2021-08-05 15:01:40|15585.91|15465.91|15583.75|15463.75|15587.17|15467.17|15583.75|15463.75|10
1628175710000|2021-08-05 15:01:50|15583.3|15463.3|15579.77|15459.77|15583.3|15463.3|15579.58|15459.58|10
1628175720000|2021-08-05 15:02:00|15578.52|15458.52|15576.27|15456.27|15578.52|15458.52|15576.24|15456.24|10
1628175730000|2021-08-05 15:02:10|15576.57|15456.57|15579.32|15459.32|15580.16|15460.16|15576.57|15456.57|10
1628175740000|2021-08-05 15:02:20|15578.13|15458.13|15577.28|15457.28|15578.34|15458.34|15576.69|15456.69|10
1628175750000|2021-08-05 15:02:30|15576.78|15456.78|15574.89|15454.89|15577.76|15457.76|15574.89|15454.89|10
1628175760000|2021-08-05 15:02:40|15575.23|15455.23|15573.75|15453.75|15575.47|15455.47|15573.75|15453.75|10
1628175770000|2021-08-05 15:02:50|15573.69|15453.69|15568.85|15448.85|15573.69|15453.69|15568.49|15448.49|10
1628175780000|2021-08-05 15:03:00|15568.08|15448.08|15560.85|15440.85|15568.08|15448.08|15560.85|15440.85|10
1628175790000|2021-08-05 15:03:10|15561.63|15441.63|15550.94|15430.94|15561.63|15441.63|15550.94|15430.94|10
1628175800000|2021-08-05 15:03:20|15550.99|15430.99|15549.96|15429.96|15550.99|15430.99|15549.82|15429.82|10
1628175810000|2021-08-05 15:03:30|15550.06|15430.06|15550.98|15430.98|15552.22|15432.22|15549.99|15429.99|10
1628175820000|2021-08-05 15:03:40|15551.54|15431.54|15557.07|15437.07|15557.07|15437.07|15551.54|15431.54|10
1628175830000|2021-08-05 15:03:50|15558.34|15438.34|15561.53|15441.53|15561.53|15441.53|15558.34|15438.34|10
1628175840000|2021-08-05 15:04:00|15562.75|15442.75|15563.86|15443.86|15563.86|15443.86|15562.45|15442.45|10
1628175850000|2021-08-05 15:04:10|15564.37|15444.37|15573.98|15453.98|15573.98|15453.98|15564.37|15444.37|10
1628175860000|2021-08-05 15:04:20|15575.38|15455.38|15582.77|15462.77|15583.86|15463.86|15575.38|15455.38|10
1628175870000|2021-08-05 15:04:30|15582.97|15462.97|15583.13|15463.13|15583.31|15463.31|15582.5|15462.5|10
1628175880000|2021-08-05 15:04:40|15582.94|15462.94|15582.43|15462.43|15583.03|15463.03|15581.37|15461.37|10
1628175890000|2021-08-05 15:04:50|15581.62|15461.62|15582.37|15462.37|15582.75|15462.75|15581.6|15461.6|10
1628175900000|2021-08-05 15:05:00|15582.24|15462.24|15580.97|15460.97|15582.24|15462.24|15580.97|15460.97|10
1628175910000|2021-08-05 15:05:10|15581.62|15461.62|15584.89|15464.89|15586.1|15466.1|15581.62|15461.62|10
1628175920000|2021-08-05 15:05:20|15585.53|15465.53|15583.92|15463.92|15585.61|15465.61|15583.92|15463.92|10
1628175930000|2021-08-05 15:05:30|15583.43|15463.43|15572.49|15452.49|15583.43|15463.43|15572.49|15452.49|10
1628175940000|2021-08-05 15:05:40|15571.97|15451.97|15564.92|15444.92|15571.97|15451.97|15564.27|15444.27|9
1628175950000|2021-08-05 15:05:50|15565.52|15445.52|15575.71|15455.71|15575.71|15455.71|15565.52|15445.52|10
1628175960000|2021-08-05 15:06:00|15575.94|15455.94|15578.72|15458.72|15578.72|15458.72|15575.94|15455.94|10
1628175970000|2021-08-05 15:06:10|15578.66|15458.66|15577.02|15457.02|15579.34|15459.34|15576.29|15456.29|10
1628175980000|2021-08-05 15:06:20|15577.34|15457.34|15575.61|15455.61|15577.34|15457.34|15574.9|15454.9|10
1628175990000|2021-08-05 15:06:30|15575.5|15455.5|15576.26|15456.26|15576.82|15456.82|15575.33|15455.33|10
1628176000000|2021-08-05 15:06:40|15576.1|15456.1|15576.49|15456.49|15576.85|15456.85|15575.52|15455.52|10
1628176010000|2021-08-05 15:06:50|15576.7|15456.7|15576.75|15456.75|15576.75|15456.75|15575.45|15455.45|9
1628176020000|2021-08-05 15:07:00|15576.72|15456.72|15575.18|15455.18|15576.72|15456.72|15575.01|15455.01|10
1628176030000|2021-08-05 15:07:10|15574.93|15454.93|15571.88|15451.88|15574.93|15454.93|15571.88|15451.88|10
1628176040000|2021-08-05 15:07:20|15570.94|15450.94|15571.98|15451.98|15572.13|15452.13|15570.04|15450.04|10
1628176050000|2021-08-05 15:07:30|15571.5|15451.5|15568.13|15448.13|15571.5|15451.5|15568.13|15448.13|10
1628176060000|2021-08-05 15:07:40|15567.62|15447.62|15563.66|15443.66|15567.62|15447.62|15563.66|15443.66|10
1628176070000|2021-08-05 15:07:50|15564.08|15444.08|15565.89|15445.89|15565.89|15445.89|15562.95|15442.95|10
1628176080000|2021-08-05 15:08:00|15566.35|15446.35|15568.47|15448.47|15568.47|15448.47|15566.35|15446.35|10
1628176090000|2021-08-05 15:08:10|15568.35|15448.35|15568.37|15448.37|15568.85|15448.85|15567.77|15447.77|10
1628176100000|2021-08-05 15:08:20|15567.65|15447.65|15567.5|15447.5|15567.65|15447.65|15567|15447|10
1628176110000|2021-08-05 15:08:30|15567.43|15447.43|15568.97|15448.97|15568.97|15448.97|15567.43|15447.43|10
1628176120000|2021-08-05 15:08:40|15569.28|15449.28|15571.87|15451.87|15571.87|15451.87|15569.28|15449.28|10
1628176130000|2021-08-05 15:08:50|15571.55|15451.55|15576.27|15456.27|15576.27|15456.27|15571.55|15451.55|10
1628176140000|2021-08-05 15:09:00|15576.97|15456.97|15582.76|15462.76|15582.76|15462.76|15576.97|15456.97|10
1628176150000|2021-08-05 15:09:10|15583.92|15463.92|15586.2|15466.2|15586.53|15466.53|15583.92|15463.92|10
1628176160000|2021-08-05 15:09:20|15585.89|15465.89|15586.64|15466.64|15586.64|15466.64|15585.42|15465.42|10
1628176170000|2021-08-05 15:09:30|15586.63|15466.63|15588.35|15468.35|15588.35|15468.35|15586.51|15466.51|9
1628176180000|2021-08-05 15:09:40|15588.18|15468.18|15590.58|15470.58|15590.58|15470.58|15587.58|15467.58|10
1628176190000|2021-08-05 15:09:50|15591.06|15471.06|15596.24|15476.24|15596.24|15476.24|15591.06|15471.06|9
1628176200000|2021-08-05 15:10:00|15596.54|15476.54|15594.09|15474.09|15596.54|15476.54|15593.97|15473.97|10
1628176210000|2021-08-05 15:10:10|15594.43|15474.43|15596.63|15476.63|15597.63|15477.63|15594.43|15474.43|10
1628176220000|2021-08-05 15:10:20|15596.86|15476.86|15603.93|15483.93|15603.93|15483.93|15596.84|15476.84|9
1628176230000|2021-08-05 15:10:30|15606.51|15486.51|15620.06|15500.06|15620.06|15500.06|15606.51|15486.51|10
1628176240000|2021-08-05 15:10:40|15621.21|15501.21|15627.99|15507.99|15627.99|15507.99|15621.21|15501.21|10
1628176250000|2021-08-05 15:10:50|15629.12|15509.12|15631.75|15511.75|15631.89|15511.89|15627.86|15507.86|10
1628176260000|2021-08-05 15:11:00|15632.75|15512.75|15636.45|15516.45|15636.45|15516.45|15632.75|15512.75|10
1628176270000|2021-08-05 15:11:10|15638.22|15518.22|15642.41|15522.41|15642.41|15522.41|15638.22|15518.22|10
1628176280000|2021-08-05 15:11:20|15644.73|15524.73|15647.44|15527.44|15648.86|15528.86|15644.33|15524.33|10
1628176290000|2021-08-05 15:11:30|15647.32|15527.32|15651.28|15531.28|15651.28|15531.28|15646.28|15526.28|10
1628176300000|2021-08-05 15:11:40|15652.19|15532.19|15648.35|15528.35|15652.88|15532.88|15648.23|15528.23|10
1628176310000|2021-08-05 15:11:50|15648.26|15528.26|15653.66|15533.66|15653.66|15533.66|15648.26|15528.26|10
1628176320000|2021-08-05 15:12:00|15653.04|15533.04|15657|15537|15657|15537|15653.04|15533.04|10
1628176330000|2021-08-05 15:12:10|15657.72|15537.72|15660.81|15540.81|15661.24|15541.24|15657.72|15537.72|10
1628176340000|2021-08-05 15:12:20|15660.36|15540.36|15662.21|15542.21|15662.21|15542.21|15660.14|15540.14|10
1628176350000|2021-08-05 15:12:30|15662.24|15542.24|15659.49|15539.49|15662.24|15542.24|15658.14|15538.14|10
1628176360000|2021-08-05 15:12:40|15658.21|15538.21|15660.34|15540.34|15660.82|15540.82|15658.21|15538.21|10
1628176370000|2021-08-05 15:12:50|15659.07|15539.07|15657.97|15537.97|15659.07|15539.07|15657.44|15537.44|10
1628176380000|2021-08-05 15:13:00|15657.99|15537.99|15659.65|15539.65|15661.26|15541.26|15657.99|15537.99|10
1628176390000|2021-08-05 15:13:10|15659.6|15539.6|15652.26|15532.26|15659.6|15539.6|15652.26|15532.26|10
1628176400000|2021-08-05 15:13:20|15651.89|15531.89|15651.29|15531.29|15651.89|15531.89|15649.99|15529.99|10
1628176410000|2021-08-05 15:13:30|15653.09|15533.09|15655.49|15535.49|15655.49|15535.49|15652.84|15532.84|10
1628176420000|2021-08-05 15:13:40|15654.12|15534.12|15652.78|15532.78|15654.79|15534.79|15651.94|15531.94|10
1628176430000|2021-08-05 15:13:50|15653.31|15533.31|15653.45|15533.45|15654.65|15534.65|15652.49|15532.49|10
1628176440000|2021-08-05 15:14:00|15653.63|15533.63|15649.98|15529.98|15654.45|15534.45|15648.82|15528.82|10
1628176450000|2021-08-05 15:14:10|15647.1|15527.1|15638.17|15518.17|15647.1|15527.1|15638.17|15518.17|10
1628176460000|2021-08-05 15:14:20|15637.72|15517.72|15635.85|15515.85|15638.13|15518.13|15635.85|15515.85|10
1628176470000|2021-08-05 15:14:30|15635.03|15515.03|15631.41|15511.41|15635.03|15515.03|15630.55|15510.55|10
1628176480000|2021-08-05 15:14:40|15631.57|15511.57|15630.87|15510.87|15631.65|15511.65|15630.17|15510.17|9
1628176490000|2021-08-05 15:14:50|15631.32|15511.32|15631.94|15511.94|15632.3|15512.3|15630.24|15510.24|10
1628176500000|2021-08-05 15:15:00|15631.67|15511.67|15630.59|15510.59|15632.52|15512.52|15629.57|15509.57|10
1628176510000|2021-08-05 15:15:10|15630.85|15510.85|15632.54|15512.54|15633.7|15513.7|15629.7|15509.7|10
1628176520000|2021-08-05 15:15:20|15633.8|15513.8|15641.07|15521.07|15641.07|15521.07|15633.69|15513.69|10
1628176530000|2021-08-05 15:15:30|15641.68|15521.68|15642.55|15522.55|15642.55|15522.55|15640.38|15520.38|9
1628176540000|2021-08-05 15:15:40|15642.57|15522.57|15639.01|15519.01|15642.9|15522.9|15639.01|15519.01|10
1628176550000|2021-08-05 15:15:50|15639.77|15519.77|15639.01|15519.01|15639.89|15519.89|15637.41|15517.41|10
1628176560000|2021-08-05 15:16:00|15638.78|15518.78|15638.16|15518.16|15638.78|15518.78|15636.12|15516.12|10
1628176570000|2021-08-05 15:16:10|15638.34|15518.34|15638.28|15518.28|15640.04|15520.04|15636.64|15516.64|10
1628176580000|2021-08-05 15:16:20|15637.19|15517.19|15632.73|15512.73|15638.15|15518.15|15632.73|15512.73|10
1628176590000|2021-08-05 15:16:30|15631.64|15511.64|15629.47|15509.47|15631.89|15511.89|15629.47|15509.47|10
1628176600000|2021-08-05 15:16:40|15628.58|15508.58|15627.39|15507.39|15629.73|15509.73|15627.39|15507.39|10
1628176610000|2021-08-05 15:16:50|15624.5|15504.5|15618.32|15498.32|15624.5|15504.5|15618.32|15498.32|10
1628176620000|2021-08-05 15:17:00|15617.33|15497.33|15614.97|15494.97|15617.33|15497.33|15614.13|15494.13|10
1628176630000|2021-08-05 15:17:10|15615.81|15495.81|15611.56|15491.56|15615.81|15495.81|15611.56|15491.56|10
1628176640000|2021-08-05 15:17:20|15611.14|15491.14|15606.47|15486.47|15611.14|15491.14|15606.47|15486.47|10
1628176650000|2021-08-05 15:17:30|15605.4|15485.4|15606.01|15486.01|15606.09|15486.09|15604.62|15484.62|10
1628176660000|2021-08-05 15:17:40|15605.92|15485.92|15607.64|15487.64|15608.08|15488.08|15605.73|15485.73|10
1628176670000|2021-08-05 15:17:50|15608.07|15488.07|15606.08|15486.08|15608.7|15488.7|15606.08|15486.08|10
1628176680000|2021-08-05 15:18:00|15607.25|15487.25|15607.57|15487.57|15607.57|15487.57|15604.85|15484.85|9
1628176690000|2021-08-05 15:18:10|15607.84|15487.84|15609.46|15489.46|15609.46|15489.46|15606.66|15486.66|10
1628176700000|2021-08-05 15:18:20|15609.73|15489.73|15608.86|15488.86|15610.38|15490.38|15608.63|15488.63|10
1628176710000|2021-08-05 15:18:30|15608.64|15488.64|15608.84|15488.84|15609.22|15489.22|15607.83|15487.83|10
1628176720000|2021-08-05 15:18:40|15608.93|15488.93|15607.02|15487.02|15608.93|15488.93|15606.99|15486.99|10
1628176730000|2021-08-05 15:18:50|15608.02|15488.02|15607.8|15487.8|15608.02|15488.02|15606.89|15486.89|10
1628176740000|2021-08-05 15:19:00|15607.95|15487.95|15611.26|15491.26|15611.63|15491.63|15607.95|15487.95|10
1628176750000|2021-08-05 15:19:10|15612.85|15492.85|15617.79|15497.79|15617.79|15497.79|15612.5|15492.5|10
1628176760000|2021-08-05 15:19:20|15618.3|15498.3|15623.21|15503.21|15623.21|15503.21|15618.3|15498.3|10
1628176770000|2021-08-05 15:19:30|15622.59|15502.59|15622.55|15502.55|15623.03|15503.03|15622.55|15502.55|10
1628176780000|2021-08-05 15:19:40|15623.96|15503.96|15628.3|15508.3|15628.4|15508.4|15623.96|15503.96|10
1628176790000|2021-08-05 15:19:50|15628.7|15508.7|15629.6|15509.6|15630.37|15510.37|15628.7|15508.7|10
1628176800000|2021-08-05 15:20:00|15628.9|15508.9|15624.28|15504.28|15628.9|15508.9|15623.7|15503.7|10
1628176810000|2021-08-05 15:20:10|15624.75|15504.75|15626.22|15506.22|15626.22|15506.22|15623.58|15503.58|10
1628176820000|2021-08-05 15:20:20|15626.4|15506.4|15631.04|15511.04|15631.04|15511.04|15626.32|15506.32|10
1628176830000|2021-08-05 15:20:30|15631.2|15511.2|15635.75|15515.75|15635.75|15515.75|15630.27|15510.27|9
1628176840000|2021-08-05 15:20:40|15635.07|15515.07|15632.58|15512.58|15635.07|15515.07|15632.58|15512.58|10
1628176850000|2021-08-05 15:20:50|15632.56|15512.56|15637.19|15517.19|15637.19|15517.19|15632.08|15512.08|10
1628176860000|2021-08-05 15:21:00|15637.44|15517.44|15641.76|15521.76|15642.77|15522.77|15637.44|15517.44|10
1628176870000|2021-08-05 15:21:10|15640.82|15520.82|15633.21|15513.21|15640.82|15520.82|15633.21|15513.21|9
1628176880000|2021-08-05 15:21:20|15630.92|15510.92|15628.41|15508.41|15631.51|15511.51|15628.41|15508.41|9
1628176890000|2021-08-05 15:21:30|15628.31|15508.31|15625.92|15505.92|15629.5|15509.5|15625.92|15505.92|10
1628176900000|2021-08-05 15:21:40|15625.69|15505.69|15622.87|15502.87|15625.69|15505.69|15622.87|15502.87|10
1628176910000|2021-08-05 15:21:50|15622.51|15502.51|15619.14|15499.14|15622.51|15502.51|15617.98|15497.98|10
1628176920000|2021-08-05 15:22:00|15618.78|15498.78|15618.29|15498.29|15619|15499|15618.12|15498.12|10
1628176930000|2021-08-05 15:22:10|15618.03|15498.03|15615.58|15495.58|15618.03|15498.03|15615.58|15495.58|10
1628176940000|2021-08-05 15:22:20|15615.67|15495.67|15612.34|15492.34|15616.48|15496.48|15612.34|15492.34|10
1628176950000|2021-08-05 15:22:30|15610.98|15490.98|15611.13|15491.13|15611.13|15491.13|15609.72|15489.72|10
1628176960000|2021-08-05 15:22:40|15610.95|15490.95|15604.36|15484.36|15610.95|15490.95|15604.36|15484.36|10
1628176970000|2021-08-05 15:22:50|15603.96|15483.96|15596.9|15476.9|15603.96|15483.96|15596.9|15476.9|9
1628176980000|2021-08-05 15:23:00|15596.31|15476.31|15594.57|15474.57|15597.36|15477.36|15594.57|15474.57|10
1628176990000|2021-08-05 15:23:10|15594.93|15474.93|15588.01|15468.01|15594.96|15474.96|15587.48|15467.48|10
1628177000000|2021-08-05 15:23:20|15587.63|15467.63|15588.24|15468.24|15589.45|15469.45|15587.26|15467.26|10
1628177010000|2021-08-05 15:23:30|15588.1|15468.1|15591.9|15471.9|15591.9|15471.9|15588.1|15468.1|10
1628177020000|2021-08-05 15:23:40|15590.96|15470.96|15595.27|15475.27|15595.27|15475.27|15590.56|15470.56|10
1628177030000|2021-08-05 15:23:50|15595.41|15475.41|15599.26|15479.26|15599.26|15479.26|15595.41|15475.41|10
1628177040000|2021-08-05 15:24:00|15600.73|15480.73|15606.85|15486.85|15606.85|15486.85|15600.73|15480.73|10
1628177050000|2021-08-05 15:24:10|15607.09|15487.09|15612.03|15492.03|15612.03|15492.03|15607.09|15487.09|10
1628177060000|2021-08-05 15:24:20|15612.32|15492.32|15617.49|15497.49|15617.49|15497.49|15612.32|15492.32|10
1628177070000|2021-08-05 15:24:30|15617.66|15497.66|15619.42|15499.42|15619.7|15499.7|15617.63|15497.63|10
1628177080000|2021-08-05 15:24:40|15620.26|15500.26|15623.36|15503.36|15623.36|15503.36|15620.26|15500.26|10
1628177090000|2021-08-05 15:24:50|15622.36|15502.36|15614.19|15494.19|15622.36|15502.36|15614.19|15494.19|10
1628177100000|2021-08-05 15:25:00|15611.4|15491.4|15604.92|15484.92|15611.4|15491.4|15604.92|15484.92|10
1628177110000|2021-08-05 15:25:10|15604.47|15484.47|15600.32|15480.32|15604.47|15484.47|15598.98|15478.98|10
1628177120000|2021-08-05 15:25:20|15600.85|15480.85|15596.23|15476.23|15600.85|15480.85|15596.23|15476.23|10
1628177130000|2021-08-05 15:25:30|15595.59|15475.59|15594.83|15474.83|15596.4|15476.4|15594.69|15474.69|10
1628177140000|2021-08-05 15:25:40|15594.68|15474.68|15596.57|15476.57|15596.57|15476.57|15594.59|15474.59|10
1628177150000|2021-08-05 15:25:50|15596.51|15476.51|15597.25|15477.25|15597.25|15477.25|15595.55|15475.55|10
1628177160000|2021-08-05 15:26:00|15597.37|15477.37|15600.9|15480.9|15600.9|15480.9|15596.19|15476.19|10
1628177170000|2021-08-05 15:26:10|15601.63|15481.63|15609.33|15489.33|15609.33|15489.33|15601.63|15481.63|10
1628177180000|2021-08-05 15:26:20|15611.9|15491.9|15616.07|15496.07|15616.09|15496.09|15611.9|15491.9|10
1628177190000|2021-08-05 15:26:30|15615.05|15495.05|15615.51|15495.51|15617.62|15497.62|15615.05|15495.05|10
1628177200000|2021-08-05 15:26:40|15615.65|15495.65|15617.35|15497.35|15617.63|15497.63|15615.65|15495.65|10
1628177210000|2021-08-05 15:26:50|15617.25|15497.25|15616.53|15496.53|15617.71|15497.71|15616.13|15496.13|10
1628177220000|2021-08-05 15:27:00|15616|15496|15617.01|15497.01|15617.11|15497.11|15614.77|15494.77|10
1628177230000|2021-08-05 15:27:10|15616.47|15496.47|15611.26|15491.26|15616.47|15496.47|15611.26|15491.26|10
1628177240000|2021-08-05 15:27:20|15612.22|15492.22|15609.82|15489.82|15612.22|15492.22|15609.82|15489.82|9
1628177250000|2021-08-05 15:27:30|15609.36|15489.36|15610.26|15490.26|15610.26|15490.26|15608.65|15488.65|10
1628177260000|2021-08-05 15:27:40|15610.56|15490.56|15614.67|15494.67|15614.67|15494.67|15609.99|15489.99|10
1628177270000|2021-08-05 15:27:50|15615.36|15495.36|15614.57|15494.57|15615.5|15495.5|15614.24|15494.24|10
1628177280000|2021-08-05 15:28:00|15614.45|15494.45|15618.19|15498.19|15618.19|15498.19|15614.45|15494.45|10
1628177290000|2021-08-05 15:28:10|15618.3|15498.3|15620.19|15500.19|15620.94|15500.94|15618.3|15498.3|10
1628177300000|2021-08-05 15:28:20|15621.2|15501.2|15626.81|15506.81|15626.81|15506.81|15621.2|15501.2|10
1628177310000|2021-08-05 15:28:30|15627.64|15507.64|15632.39|15512.39|15632.39|15512.39|15627.64|15507.64|10
1628177320000|2021-08-05 15:28:40|15633.17|15513.17|15632.57|15512.57|15633.69|15513.69|15630.64|15510.64|10
1628177330000|2021-08-05 15:28:50|15632.92|15512.92|15633.57|15513.57|15633.95|15513.95|15632.62|15512.62|10
1628177340000|2021-08-05 15:29:00|15634.06|15514.06|15634.68|15514.68|15636.63|15516.63|15633.81|15513.81|10
1628177350000|2021-08-05 15:29:10|15633.94|15513.94|15633.9|15513.9|15633.94|15513.94|15632.76|15512.76|10
1628177360000|2021-08-05 15:29:20|15634.78|15514.78|15639.66|15519.66|15639.66|15519.66|15634|15514|9
1628177370000|2021-08-05 15:29:30|15640.23|15520.23|15643.49|15523.49|15644.3|15524.3|15640.23|15520.23|10
1628177380000|2021-08-05 15:29:40|15643.93|15523.93|15648.35|15528.35|15648.68|15528.68|15643.93|15523.93|10
1628177390000|2021-08-05 15:29:50|15648.63|15528.63|15650.24|15530.24|15651.65|15531.65|15647.73|15527.73|10
1628177400000|2021-08-05 15:30:00|15645.11|15525.11|15643.68|15523.68|15645.11|15525.11|15643.08|15523.08|10
1628177410000|2021-08-05 15:30:10|15643.08|15523.08|15640.55|15520.55|15643.08|15523.08|15639.11|15519.11|10
1628177420000|2021-08-05 15:30:20|15639.96|15519.96|15641.23|15521.23|15641.23|15521.23|15638.82|15518.82|10
1628177430000|2021-08-05 15:30:30|15643.89|15523.89|15653.47|15533.47|15653.47|15533.47|15643.89|15523.89|10
1628177440000|2021-08-05 15:30:40|15655.49|15535.49|15666.86|15546.86|15666.86|15546.86|15655.49|15535.49|10
1628177450000|2021-08-05 15:30:50|15669.01|15549.01|15671.87|15551.87|15671.87|15551.87|15668.84|15548.84|10
1628177460000|2021-08-05 15:31:00|15672.22|15552.22|15670.36|15550.36|15672.24|15552.24|15670.36|15550.36|10
1628177470000|2021-08-05 15:31:10|15669.52|15549.52|15665.32|15545.32|15669.52|15549.52|15665.32|15545.32|10
1628177480000|2021-08-05 15:31:20|15664.36|15544.36|15663.59|15543.59|15664.36|15544.36|15662.17|15542.17|10
1628177490000|2021-08-05 15:31:30|15665.3|15545.3|15667.75|15547.75|15667.81|15547.81|15665.28|15545.28|10
1628177500000|2021-08-05 15:31:40|15668.99|15548.99|15671.37|15551.37|15671.37|15551.37|15668.99|15548.99|10
1628177510000|2021-08-05 15:31:50|15670.49|15550.49|15670.53|15550.53|15670.62|15550.62|15669.81|15549.81|10
1628177520000|2021-08-05 15:32:00|15670.22|15550.22|15667.52|15547.52|15670.38|15550.38|15667.52|15547.52|10
1628177530000|2021-08-05 15:32:10|15667.58|15547.58|15666.01|15546.01|15667.58|15547.58|15665.39|15545.39|10
1628177540000|2021-08-05 15:32:20|15666.08|15546.08|15665.91|15545.91|15666.2|15546.2|15664.48|15544.48|10
1628177550000|2021-08-05 15:32:30|15666.19|15546.19|15665.06|15545.06|15666.98|15546.98|15664.78|15544.78|10
1628177560000|2021-08-05 15:32:40|15665.05|15545.05|15664.42|15544.42|15665.05|15545.05|15664|15544|10
1628177570000|2021-08-05 15:32:50|15664.12|15544.12|15663.33|15543.33|15664.42|15544.42|15663.33|15543.33|10
1628177580000|2021-08-05 15:33:00|15663|15543|15658.53|15538.53|15663|15543|15657.82|15537.82|10
1628177590000|2021-08-05 15:33:10|15658.13|15538.13|15653.96|15533.96|15658.13|15538.13|15652.86|15532.86|10
1628177600000|2021-08-05 15:33:20|15652.95|15532.95|15651.08|15531.08|15652.95|15532.95|15650.68|15530.68|10
1628177610000|2021-08-05 15:33:30|15650.53|15530.53|15649.7|15529.7|15650.53|15530.53|15649.33|15529.33|9
1628177620000|2021-08-05 15:33:40|15649.82|15529.82|15649.28|15529.28|15650.07|15530.07|15649.28|15529.28|9
1628177630000|2021-08-05 15:33:50|15649.74|15529.74|15651.85|15531.85|15651.85|15531.85|15649.21|15529.21|10
1628177640000|2021-08-05 15:34:00|15651.6|15531.6|15652.35|15532.35|15652.35|15532.35|15651.6|15531.6|8
1628177650000|2021-08-05 15:34:10|15652.29|15532.29|15652.92|15532.92|15652.92|15532.92|15651.39|15531.39|10
1628177660000|2021-08-05 15:34:20|15652.77|15532.77|15649.96|15529.96|15652.77|15532.77|15649.96|15529.96|10
1628177670000|2021-08-05 15:34:30|15650.01|15530.01|15647.15|15527.15|15650.01|15530.01|15647.15|15527.15|9
1628177680000|2021-08-05 15:34:40|15646.08|15526.08|15641.86|15521.86|15646.08|15526.08|15641.86|15521.86|10
1628177690000|2021-08-05 15:34:50|15641.78|15521.78|15639.43|15519.43|15641.78|15521.78|15638.43|15518.43|9
1628177700000|2021-08-05 15:35:00|15640.13|15520.13|15642.64|15522.64|15642.95|15522.95|15640.13|15520.13|10
1628177710000|2021-08-05 15:35:10|15643.71|15523.71|15645.99|15525.99|15645.99|15525.99|15643.71|15523.71|10
1628177720000|2021-08-05 15:35:20|15645.49|15525.49|15651.84|15531.84|15651.84|15531.84|15645.49|15525.49|9
1628177730000|2021-08-05 15:35:30|15652.53|15532.53|15652.03|15532.03|15652.77|15532.77|15651.66|15531.66|10
1628177740000|2021-08-05 15:35:40|15651.99|15531.99|15652.12|15532.12|15652.96|15532.96|15651.99|15531.99|10
1628177750000|2021-08-05 15:35:50|15652.34|15532.34|15653.71|15533.71|15653.74|15533.74|15652.32|15532.32|10
1628177760000|2021-08-05 15:36:00|15653.78|15533.78|15658.8|15538.8|15658.95|15538.95|15653.78|15533.78|10
1628177770000|2021-08-05 15:36:10|15658.82|15538.82|15661.24|15541.24|15662.94|15542.94|15658.82|15538.82|10
1628177780000|2021-08-05 15:36:20|15660.65|15540.65|15662.98|15542.98|15663.62|15543.62|15659.78|15539.78|10
1628177790000|2021-08-05 15:36:30|15662.29|15542.29|15661.46|15541.46|15662.29|15542.29|15661.46|15541.46|10
1628177800000|2021-08-05 15:36:40|15661.37|15541.37|15663.7|15543.7|15663.7|15543.7|15661.24|15541.24|9
1628177810000|2021-08-05 15:36:50|15663.28|15543.28|15664.72|15544.72|15664.72|15544.72|15663.28|15543.28|10
1628177820000|2021-08-05 15:37:00|15664.64|15544.64|15666.22|15546.22|15666.72|15546.72|15664.64|15544.64|10
1628177830000|2021-08-05 15:37:10|15666|15546|15663.15|15543.15|15666|15546|15662.79|15542.79|10
1628177840000|2021-08-05 15:37:20|15661.86|15541.86|15666.83|15546.83|15666.83|15546.83|15661.86|15541.86|10
1628177850000|2021-08-05 15:37:30|15667.27|15547.27|15669.36|15549.36|15669.7|15549.7|15667.27|15547.27|10
1628177860000|2021-08-05 15:37:40|15668.57|15548.57|15668.87|15548.87|15669.27|15549.27|15668.57|15548.57|10
1628177870000|2021-08-05 15:37:50|15669.67|15549.67|15670.58|15550.58|15671.78|15551.78|15669.61|15549.61|10
1628177880000|2021-08-05 15:38:00|15670.41|15550.41|15668.46|15548.46|15670.93|15550.93|15668.03|15548.03|10
1628177890000|2021-08-05 15:38:10|15668.37|15548.37|15668.37|15548.37|15669.28|15549.28|15668.37|15548.37|10
1628177900000|2021-08-05 15:38:20|15667.4|15547.4|15668|15548|15668|15548|15666.73|15546.73|10
1628177910000|2021-08-05 15:38:30|15669.16|15549.16|15666.66|15546.66|15669.28|15549.28|15666.66|15546.66|10
1628177920000|2021-08-05 15:38:40|15665.35|15545.35|15663.24|15543.24|15665.35|15545.35|15663.24|15543.24|10
1628177930000|2021-08-05 15:38:50|15662.83|15542.83|15661.94|15541.94|15663.36|15543.36|15661.75|15541.75|10
1628177940000|2021-08-05 15:39:00|15662.19|15542.19|15665.74|15545.74|15665.77|15545.77|15662.19|15542.19|10
1628177950000|2021-08-05 15:39:10|15665.65|15545.65|15664.62|15544.62|15666.05|15546.05|15663.65|15543.65|10
1628177960000|2021-08-05 15:39:20|15664.3|15544.3|15663.84|15543.84|15664.3|15544.3|15662.91|15542.91|10
1628177970000|2021-08-05 15:39:30|15663.98|15543.98|15666.04|15546.04|15666.8|15546.8|15663.98|15543.98|9
1628177980000|2021-08-05 15:39:40|15665.78|15545.78|15665.32|15545.32|15665.88|15545.88|15664.38|15544.38|10
1628177990000|2021-08-05 15:39:50|15665.46|15545.46|15666.36|15546.36|15666.75|15546.75|15665.46|15545.46|10
1628178000000|2021-08-05 15:40:00|15667.52|15547.52|15667.22|15547.22|15667.63|15547.63|15666.91|15546.91|10
1628178010000|2021-08-05 15:40:10|15667.21|15547.21|15669.04|15549.04|15669.04|15549.04|15666.9|15546.9|10
1628178020000|2021-08-05 15:40:20|15667.98|15547.98|15669.92|15549.92|15669.92|15549.92|15667.5|15547.5|9
1628178030000|2021-08-05 15:40:30|15669.96|15549.96|15676.74|15556.74|15676.74|15556.74|15669.96|15549.96|10
1628178040000|2021-08-05 15:40:40|15677.09|15557.09|15687.19|15567.19|15687.19|15567.19|15677.09|15557.09|10
1628178050000|2021-08-05 15:40:50|15687.01|15567.01|15694.39|15574.39|15694.4|15574.4|15687.01|15567.01|10
1628178060000|2021-08-05 15:41:00|15694.56|15574.56|15694.05|15574.05|15695.88|15575.88|15693.81|15573.81|10
1628178070000|2021-08-05 15:41:10|15693.63|15573.63|15694.28|15574.28|15694.28|15574.28|15692.17|15572.17|10
1628178080000|2021-08-05 15:41:20|15693.67|15573.67|15693.23|15573.23|15695.38|15575.38|15693.23|15573.23|10
1628178090000|2021-08-05 15:41:30|15693.22|15573.22|15690.91|15570.91|15693.22|15573.22|15690.81|15570.81|10
1628178100000|2021-08-05 15:41:40|15691.14|15571.14|15688.9|15568.9|15691.52|15571.52|15688.9|15568.9|10
1628178110000|2021-08-05 15:41:50|15688.73|15568.73|15677.28|15557.28|15688.73|15568.73|15677.13|15557.13|10
1628178120000|2021-08-05 15:42:00|15675.18|15555.18|15667.93|15547.93|15675.18|15555.18|15667.93|15547.93|10
1628178130000|2021-08-05 15:42:10|15668.64|15548.64|15663.64|15543.64|15668.64|15548.64|15663.64|15543.64|10
1628178140000|2021-08-05 15:42:20|15662.56|15542.56|15657.46|15537.46|15662.56|15542.56|15657.46|15537.46|10
1628178150000|2021-08-05 15:42:30|15656.74|15536.74|15647.99|15527.99|15656.74|15536.74|15647.99|15527.99|10
1628178160000|2021-08-05 15:42:40|15645.52|15525.52|15634.8|15514.8|15645.52|15525.52|15634.8|15514.8|10
1628178170000|2021-08-05 15:42:50|15635.08|15515.08|15627.66|15507.66|15635.08|15515.08|15627.17|15507.17|10
1628178180000|2021-08-05 15:43:00|15628.39|15508.39|15627.8|15507.8|15629.74|15509.74|15627.8|15507.8|10
1628178190000|2021-08-05 15:43:10|15627.77|15507.77|15631.29|15511.29|15631.72|15511.72|15627.77|15507.77|9
1628178200000|2021-08-05 15:43:20|15629.98|15509.98|15631.33|15511.33|15631.95|15511.95|15629.98|15509.98|10
1628178210000|2021-08-05 15:43:30|15630.74|15510.74|15626.28|15506.28|15630.97|15510.97|15626.28|15506.28|10
1628178220000|2021-08-05 15:43:40|15625.96|15505.96|15621.23|15501.23|15626.15|15506.15|15620.66|15500.66|10
1628178230000|2021-08-05 15:43:50|15621.8|15501.8|15617.71|15497.71|15622.21|15502.21|15617.71|15497.71|10
1628178240000|2021-08-05 15:44:00|15617.84|15497.84|15620.51|15500.51|15620.51|15500.51|15617.84|15497.84|10
1628178250000|2021-08-05 15:44:10|15622.09|15502.09|15623.33|15503.33|15624.95|15504.95|15622.09|15502.09|10
1628178260000|2021-08-05 15:44:20|15624.17|15504.17|15628.26|15508.26|15629.2|15509.2|15624.07|15504.07|9
1628178270000|2021-08-05 15:44:30|15629.37|15509.37|15632.02|15512.02|15632.12|15512.12|15629.21|15509.21|10
1628178280000|2021-08-05 15:44:40|15632.42|15512.42|15635.05|15515.05|15635.05|15515.05|15632.42|15512.42|10
1628178290000|2021-08-05 15:44:50|15634.86|15514.86|15633.01|15513.01|15634.86|15514.86|15632.87|15512.87|10
1628178300000|2021-08-05 15:45:00|15633.08|15513.08|15629.5|15509.5|15633.78|15513.78|15629.5|15509.5|9
1628178310000|2021-08-05 15:45:10|15628.95|15508.95|15623.89|15503.89|15628.95|15508.95|15623.89|15503.89|10
1628178320000|2021-08-05 15:45:20|15624.02|15504.02|15627.04|15507.04|15627.04|15507.04|15623.09|15503.09|10
1628178330000|2021-08-05 15:45:30|15630.28|15510.28|15635.58|15515.58|15635.58|15515.58|15630.28|15510.28|10
1628178340000|2021-08-05 15:45:40|15636|15516|15636.16|15516.16|15638.74|15518.74|15636|15516|10
1628178350000|2021-08-05 15:45:50|15636.32|15516.32|15635.48|15515.48|15636.54|15516.54|15635.27|15515.27|10
1628178360000|2021-08-05 15:46:00|15635.68|15515.68|15635.62|15515.62|15636.95|15516.95|15634.91|15514.91|10
1628178370000|2021-08-05 15:46:10|15635.84|15515.84|15631.97|15511.97|15636.02|15516.02|15631.97|15511.97|10
1628178380000|2021-08-05 15:46:20|15631.22|15511.22|15628.89|15508.89|15631.22|15511.22|15626.74|15506.74|10
1628178390000|2021-08-05 15:46:30|15628.38|15508.38|15629.47|15509.47|15630.12|15510.12|15628.38|15508.38|10
1628178400000|2021-08-05 15:46:40|15630.19|15510.19|15632.88|15512.88|15632.88|15512.88|15630.19|15510.19|10
1628178410000|2021-08-05 15:46:50|15632.39|15512.39|15631.28|15511.28|15632.39|15512.39|15631.11|15511.11|10
1628178420000|2021-08-05 15:47:00|15631.05|15511.05|15630.46|15510.46|15631.05|15511.05|15630.03|15510.03|10
1628178430000|2021-08-05 15:47:10|15630.49|15510.49|15633.98|15513.98|15634.07|15514.07|15630.46|15510.46|10
1628178440000|2021-08-05 15:47:20|15634.67|15514.67|15639.15|15519.15|15639.15|15519.15|15634.67|15514.67|10
1628178450000|2021-08-05 15:47:30|15640.14|15520.14|15638.11|15518.11|15640.64|15520.64|15638.11|15518.11|10
1628178460000|2021-08-05 15:47:40|15637.64|15517.64|15634.49|15514.49|15637.64|15517.64|15633.76|15513.76|10
1628178470000|2021-08-05 15:47:50|15634.52|15514.52|15630.89|15510.89|15634.52|15514.52|15630.87|15510.87|10
1628178480000|2021-08-05 15:48:00|15631.15|15511.15|15626.97|15506.97|15631.15|15511.15|15626.59|15506.59|10
1628178490000|2021-08-05 15:48:10|15628.14|15508.14|15613.56|15493.56|15628.14|15508.14|15613.56|15493.56|10
1628178500000|2021-08-05 15:48:20|15613.55|15493.55|15616.43|15496.43|15616.97|15496.97|15612.32|15492.32|10
1628178510000|2021-08-05 15:48:30|15615.74|15495.74|15606.08|15486.08|15615.74|15495.74|15606.08|15486.08|10
1628178520000|2021-08-05 15:48:40|15604.75|15484.75|15604.14|15484.14|15604.99|15484.99|15602.31|15482.31|10
1628178530000|2021-08-05 15:48:50|15604.85|15484.85|15587.35|15467.35|15604.85|15484.85|15587.35|15467.35|10
1628178540000|2021-08-05 15:49:00|15587.16|15467.16|15579.49|15459.49|15587.16|15467.16|15579.27|15459.27|10
1628178550000|2021-08-05 15:49:10|15579.59|15459.59|15574.58|15454.58|15579.59|15459.59|15574.58|15454.58|9
1628178560000|2021-08-05 15:49:20|15573.77|15453.77|15567.13|15447.13|15575.22|15455.22|15567.13|15447.13|10
1628178570000|2021-08-05 15:49:30|15565.58|15445.58|15551.33|15431.33|15565.58|15445.58|15551.33|15431.33|10
1628178580000|2021-08-05 15:49:40|15548.79|15428.79|15524.86|15404.86|15548.79|15428.79|15524.86|15404.86|10
1628178590000|2021-08-05 15:49:50|15524.92|15404.92|15520.91|15400.91|15524.92|15404.92|15520.91|15400.91|10
1628178600000|2021-08-05 15:50:00|15520.54|15400.54|15515.68|15395.68|15520.54|15400.54|15513.68|15393.68|10
1628178610000|2021-08-05 15:50:10|15515.87|15395.87|15524.22|15404.22|15524.22|15404.22|15515.87|15395.87|10
1628178620000|2021-08-05 15:50:20|15525.19|15405.19|15529.6|15409.6|15529.6|15409.6|15525.19|15405.19|9
1628178630000|2021-08-05 15:50:30|15528.27|15408.27|15531.5|15411.5|15531.5|15411.5|15527.31|15407.31|10
1628178640000|2021-08-05 15:50:40|15531.46|15411.46|15530.98|15410.98|15531.83|15411.83|15530.01|15410.01|10
1628178650000|2021-08-05 15:50:50|15531.08|15411.08|15535.86|15415.86|15535.99|15415.99|15530.32|15410.32|10
1628178660000|2021-08-05 15:51:00|15535.85|15415.85|15498.07|15378.07|15535.85|15415.85|15498.07|15378.07|10
1628178670000|2021-08-05 15:51:10|15490.89|15370.89|15441.44|15321.44|15490.89|15370.89|15441.44|15321.44|10
1628178680000|2021-08-05 15:51:20|15443|15323|15452.11|15332.11|15452.11|15332.11|15443|15323|10
1628178690000|2021-08-05 15:51:30|15450.98|15330.98|15452.69|15332.69|15452.77|15332.77|15450.98|15330.98|10
1628178700000|2021-08-05 15:51:40|15452.29|15332.29|15460.73|15340.73|15460.73|15340.73|15452.29|15332.29|10
1628178710000|2021-08-05 15:51:50|15460.58|15340.58|15456.66|15336.66|15462.06|15342.06|15456.62|15336.62|10
1628178720000|2021-08-05 15:52:00|15456.2|15336.2|15457.3|15337.3|15457.55|15337.55|15455|15335|10
1628178730000|2021-08-05 15:52:10|15456.77|15336.77|15461.46|15341.46|15461.46|15341.46|15456.29|15336.29|10
1628178740000|2021-08-05 15:52:20|15461.85|15341.85|15472.47|15352.47|15472.47|15352.47|15461.85|15341.85|10
1628178750000|2021-08-05 15:52:30|15472.53|15352.53|15482.55|15362.55|15482.55|15362.55|15472.53|15352.53|10
1628178760000|2021-08-05 15:52:40|15483.32|15363.32|15481.56|15361.56|15483.86|15363.86|15481.56|15361.56|10
1628178770000|2021-08-05 15:52:50|15481.38|15361.38|15490.48|15370.48|15490.48|15370.48|15481.38|15361.38|10
1628178780000|2021-08-05 15:53:00|15490.97|15370.97|15487.64|15367.64|15492.39|15372.39|15487.45|15367.45|10
1628178790000|2021-08-05 15:53:10|15487.63|15367.63|15487.55|15367.55|15489.63|15369.63|15486.46|15366.46|10
1628178800000|2021-08-05 15:53:20|15486.69|15366.69|15474.37|15354.37|15487.76|15367.76|15474.37|15354.37|10
1628178810000|2021-08-05 15:53:30|15474.03|15354.03|15454.65|15334.65|15474.03|15354.03|15453.07|15333.07|10
1628178820000|2021-08-05 15:53:40|15453.39|15333.39|15448.22|15328.22|15453.39|15333.39|15448.22|15328.22|9
1628178830000|2021-08-05 15:53:50|15449.14|15329.14|15452.22|15332.22|15452.22|15332.22|15448.07|15328.07|10
1628178840000|2021-08-05 15:54:00|15451.35|15331.35|15463.12|15343.12|15463.12|15343.12|15451.35|15331.35|9
1628178850000|2021-08-05 15:54:10|15461.81|15341.81|15466.25|15346.25|15466.25|15346.25|15461.81|15341.81|10
1628178860000|2021-08-05 15:54:20|15464.11|15344.11|15477.46|15357.46|15477.78|15357.78|15464.11|15344.11|10
1628178870000|2021-08-05 15:54:30|15478.14|15358.14|15487.62|15367.62|15487.62|15367.62|15478.14|15358.14|10
1628178880000|2021-08-05 15:54:40|15487.77|15367.77|15477.66|15357.66|15487.77|15367.77|15477.66|15357.66|10
1628178890000|2021-08-05 15:54:50|15476.85|15356.85|15475.89|15355.89|15476.85|15356.85|15474.39|15354.39|10
1628178900000|2021-08-05 15:55:00|15475.3|15355.3|15475.44|15355.44|15476.33|15356.33|15475.3|15355.3|10
1628178910000|2021-08-05 15:55:10|15474.83|15354.83|15471.34|15351.34|15475.87|15355.87|15471.34|15351.34|10
1628178920000|2021-08-05 15:55:20|15471.74|15351.74|15465.54|15345.54|15471.74|15351.74|15464.94|15344.94|10
1628178930000|2021-08-05 15:55:30|15466.61|15346.61|15474.2|15354.2|15474.96|15354.96|15466.61|15346.61|10
1628178940000|2021-08-05 15:55:40|15473.93|15353.93|15472.34|15352.34|15473.93|15353.93|15471.1|15351.1|10
1628178950000|2021-08-05 15:55:50|15472.44|15352.44|15480.35|15360.35|15480.62|15360.62|15472.42|15352.42|10
1628178960000|2021-08-05 15:56:00|15482.76|15362.76|15483.28|15363.28|15483.28|15363.28|15482.25|15362.25|10
1628178970000|2021-08-05 15:56:10|15483.65|15363.65|15494.56|15374.56|15494.56|15374.56|15483.58|15363.58|10
1628178980000|2021-08-05 15:56:20|15495.83|15375.83|15506.38|15386.38|15506.38|15386.38|15495.83|15375.83|10
1628178990000|2021-08-05 15:56:30|15506.98|15386.98|15520.46|15400.46|15520.46|15400.46|15506.98|15386.98|10
1628179000000|2021-08-05 15:56:40|15520.62|15400.62|15518.57|15398.57|15525.18|15405.18|15518.57|15398.57|10
1628179010000|2021-08-05 15:56:50|15519.18|15399.18|15516.64|15396.64|15519.18|15399.18|15514.84|15394.84|10
1628179020000|2021-08-05 15:57:00|15516.25|15396.25|15514.54|15394.54|15516.25|15396.25|15514.54|15394.54|10
1628179030000|2021-08-05 15:57:10|15516.02|15396.02|15512.15|15392.15|15517.93|15397.93|15512.15|15392.15|10
1628179040000|2021-08-05 15:57:20|15511.18|15391.18|15507.73|15387.73|15511.18|15391.18|15506.47|15386.47|10
1628179050000|2021-08-05 15:57:30|15508.04|15388.04|15513.95|15393.95|15513.95|15393.95|15508.04|15388.04|10
1628179060000|2021-08-05 15:57:40|15514.99|15394.99|15519.12|15399.12|15519.21|15399.21|15514.99|15394.99|10
1628179070000|2021-08-05 15:57:50|15518.41|15398.41|15522.07|15402.07|15522.07|15402.07|15518.41|15398.41|10
1628179080000|2021-08-05 15:58:00|15521.33|15401.33|15527.39|15407.39|15528.18|15408.18|15521.33|15401.33|10
1628179090000|2021-08-05 15:58:10|15528.01|15408.01|15526.39|15406.39|15529.1|15409.1|15526.39|15406.39|10
1628179100000|2021-08-05 15:58:20|15526.67|15406.67|15522.25|15402.25|15526.71|15406.71|15522.25|15402.25|10
1628179110000|2021-08-05 15:58:30|15521.53|15401.53|15517.93|15397.93|15521.84|15401.84|15517.84|15397.84|10
1628179120000|2021-08-05 15:58:40|15517.99|15397.99|15516.35|15396.35|15517.99|15397.99|15516.05|15396.05|10
1628179130000|2021-08-05 15:58:50|15516.86|15396.86|15524.63|15404.63|15524.79|15404.79|15516.86|15396.86|10
1628179140000|2021-08-05 15:59:00|15524.66|15404.66|15522.62|15402.62|15524.76|15404.76|15521.8|15401.8|10
1628179150000|2021-08-05 15:59:10|15522.98|15402.98|15516.29|15396.29|15522.98|15402.98|15516.29|15396.29|10
1628179160000|2021-08-05 15:59:20|15516.32|15396.32|15512.21|15392.21|15516.32|15396.32|15512.21|15392.21|10
1628179170000|2021-08-05 15:59:30|15511.25|15391.25|15504.19|15384.19|15511.98|15391.98|15504.1|15384.1|10
1628179180000|2021-08-05 15:59:40|15503.9|15383.9|15494.85|15374.85|15505.15|15385.15|15494.85|15374.85|10
1628179190000|2021-08-05 15:59:50|15492.3|15372.3|15493.75|15373.75|15493.76|15373.76|15491.35|15371.35|10
1628179200000|2021-08-05 16:00:00|15492.99|15372.99|15496.4|15376.4|15496.4|15376.4|15492.53|15372.53|10
1628179210000|2021-08-05 16:00:10|15496.21|15376.21|15507.7|15387.7|15507.7|15387.7|15496.21|15376.21|10
1628179220000|2021-08-05 16:00:20|15508.14|15388.14|15501.38|15381.38|15508.14|15388.14|15501.38|15381.38|10
1628179230000|2021-08-05 16:00:30|15502.14|15382.14|15514.04|15394.04|15514.04|15394.04|15502.14|15382.14|10
1628179240000|2021-08-05 16:00:40|15514.43|15394.43|15518.87|15398.87|15519|15399|15514.04|15394.04|10
1628179250000|2021-08-05 16:00:50|15517.49|15397.49|15516.43|15396.43|15518.17|15398.17|15514.18|15394.18|10
1628179260000|2021-08-05 16:01:00|15515.98|15395.98|15518.43|15398.43|15518.43|15398.43|15515|15395|10
1628179270000|2021-08-05 16:01:10|15517.69|15397.69|15528.68|15408.68|15528.68|15408.68|15517.69|15397.69|10
1628179280000|2021-08-05 16:01:20|15530.7|15410.7|15523.18|15403.18|15532.35|15412.35|15523.18|15403.18|10
1628179290000|2021-08-05 16:01:30|15522.91|15402.91|15515.43|15395.43|15522.91|15402.91|15515.43|15395.43|10
1628179300000|2021-08-05 16:01:40|15516.46|15396.46|15516.52|15396.52|15518.24|15398.24|15515.94|15395.94|10
1628179310000|2021-08-05 16:01:50|15516.14|15396.14|15516.07|15396.07|15516.78|15396.78|15515.55|15395.55|10
1628179320000|2021-08-05 16:02:00|15516.57|15396.57|15514.2|15394.2|15516.7|15396.7|15513.81|15393.81|10
1628179330000|2021-08-05 16:02:10|15513.99|15393.99|15516.1|15396.1|15517.21|15397.21|15513.4|15393.4|10
1628179340000|2021-08-05 16:02:20|15515.17|15395.17|15525.61|15405.61|15525.61|15405.61|15514.41|15394.41|10
1628179350000|2021-08-05 16:02:30|15525.06|15405.06|15530.68|15410.68|15530.68|15410.68|15525.06|15405.06|10
1628179360000|2021-08-05 16:02:40|15531.06|15411.06|15529.37|15409.37|15531.47|15411.47|15529.37|15409.37|10
1628179370000|2021-08-05 16:02:50|15530.39|15410.39|15531.96|15411.96|15531.96|15411.96|15530.16|15410.16|9
1628179380000|2021-08-05 16:03:00|15532.52|15412.52|15537.14|15417.14|15537.14|15417.14|15532.52|15412.52|10
1628179390000|2021-08-05 16:03:10|15537.03|15417.03|15540.32|15420.32|15540.99|15420.99|15536.37|15416.37|10
1628179400000|2021-08-05 16:03:20|15540.39|15420.39|15544.97|15424.97|15544.97|15424.97|15540.39|15420.39|10
1628179410000|2021-08-05 16:03:30|15545.39|15425.39|15543.55|15423.55|15545.39|15425.39|15542.51|15422.51|10
1628179420000|2021-08-05 16:03:40|15543.14|15423.14|15542.53|15422.53|15544.9|15424.9|15542.53|15422.53|10
1628179430000|2021-08-05 16:03:50|15542.2|15422.2|15538.14|15418.14|15543.44|15423.44|15538.14|15418.14|10
1628179440000|2021-08-05 16:04:00|15536.37|15416.37|15534.58|15414.58|15536.37|15416.37|15534.58|15414.58|10
1628179450000|2021-08-05 16:04:10|15534.74|15414.74|15539.67|15419.67|15539.67|15419.67|15534.74|15414.74|10
1628179460000|2021-08-05 16:04:20|15540.41|15420.41|15553.01|15433.01|15553.01|15433.01|15540.16|15420.16|10
1628179470000|2021-08-05 16:04:30|15553.11|15433.11|15552.33|15432.33|15553.31|15433.31|15552.17|15432.17|10
1628179480000|2021-08-05 16:04:40|15552.2|15432.2|15549.14|15429.14|15554.2|15434.2|15546.78|15426.78|10
1628179490000|2021-08-05 16:04:50|15549.72|15429.72|15565.08|15445.08|15565.08|15445.08|15549.51|15429.51|10
1628179500000|2021-08-05 16:05:00|15566.86|15446.86|15575.94|15455.94|15575.94|15455.94|15566.86|15446.86|10
1628179510000|2021-08-05 16:05:10|15576.05|15456.05|15576.4|15456.4|15577.77|15457.77|15571.78|15451.78|10
1628179520000|2021-08-05 16:05:20|15578.17|15458.17|15596.28|15476.28|15596.55|15476.55|15578.17|15458.17|10
1628179530000|2021-08-05 16:05:30|15596.45|15476.45|15616.26|15496.26|15616.26|15496.26|15596.45|15476.45|10
1628179540000|2021-08-05 16:05:40|15616.6|15496.6|15627.33|15507.33|15627.47|15507.47|15616.6|15496.6|10
1628179550000|2021-08-05 16:05:50|15630.91|15510.91|15640.47|15520.47|15640.47|15520.47|15629.73|15509.73|10
1628179560000|2021-08-05 16:06:00|15640.63|15520.63|15642.51|15522.51|15648.21|15528.21|15640.36|15520.36|10
1628179570000|2021-08-05 16:06:10|15642.35|15522.35|15641.41|15521.41|15642.35|15522.35|15639.43|15519.43|10
1628179580000|2021-08-05 16:06:20|15643.95|15523.95|15640.9|15520.9|15645.48|15525.48|15640.84|15520.84|10
1628179590000|2021-08-05 16:06:30|15641.09|15521.09|15622.91|15502.91|15641.09|15521.09|15622.91|15502.91|10
1628179600000|2021-08-05 16:06:40|15622.81|15502.81|15616.76|15496.76|15622.81|15502.81|15615.01|15495.01|10
1628179610000|2021-08-05 16:06:50|15616.46|15496.46|15611.62|15491.62|15616.46|15496.46|15611.62|15491.62|10
1628179620000|2021-08-05 16:07:00|15611.09|15491.09|15612.23|15492.23|15613.18|15493.18|15611.09|15491.09|10
1628179630000|2021-08-05 16:07:10|15611.59|15491.59|15604.39|15484.39|15613.03|15493.03|15604.39|15484.39|10
1628179640000|2021-08-05 16:07:20|15604.1|15484.1|15605.33|15485.33|15605.33|15485.33|15602.89|15482.89|10
1628179650000|2021-08-05 16:07:30|15605.03|15485.03|15608.15|15488.15|15608.15|15488.15|15605.03|15485.03|10
1628179660000|2021-08-05 16:07:40|15608.68|15488.68|15606.23|15486.23|15608.68|15488.68|15606.23|15486.23|10
1628179670000|2021-08-05 16:07:50|15606.18|15486.18|15602.15|15482.15|15606.38|15486.38|15602.15|15482.15|9
1628179680000|2021-08-05 16:08:00|15601.49|15481.49|15599.11|15479.11|15601.49|15481.49|15598.15|15478.15|10
1628179690000|2021-08-05 16:08:10|15597.59|15477.59|15600.79|15480.79|15600.79|15480.79|15597.59|15477.59|10
1628179700000|2021-08-05 16:08:20|15601.01|15481.01|15605.03|15485.03|15605.03|15485.03|15600.57|15480.57|10
1628179710000|2021-08-05 16:08:30|15605.24|15485.24|15608.12|15488.12|15608.12|15488.12|15603.63|15483.63|10
1628179720000|2021-08-05 16:08:40|15608.75|15488.75|15610.21|15490.21|15610.25|15490.25|15608.52|15488.52|10
1628179730000|2021-08-05 16:08:50|15610.26|15490.26|15609.4|15489.4|15610.75|15490.75|15608.74|15488.74|10
1628179740000|2021-08-05 16:09:00|15609.63|15489.63|15605.47|15485.47|15609.63|15489.63|15605.36|15485.36|10
1628179750000|2021-08-05 16:09:10|15606.07|15486.07|15606.81|15486.81|15606.85|15486.85|15605.14|15485.14|10
1628179760000|2021-08-05 16:09:20|15606.55|15486.55|15606.3|15486.3|15607.1|15487.1|15605.29|15485.29|10
1628179770000|2021-08-05 16:09:30|15606.15|15486.15|15606.14|15486.14|15608.44|15488.44|15606.14|15486.14|10
1628179780000|2021-08-05 16:09:40|15606.37|15486.37|15604.23|15484.23|15606.37|15486.37|15603.44|15483.44|10
1628179790000|2021-08-05 16:09:50|15604.42|15484.42|15603.85|15483.85|15604.42|15484.42|15603.42|15483.42|9
1628179800000|2021-08-05 16:10:00|15604.78|15484.78|15605.19|15485.19|15605.75|15485.75|15604.38|15484.38|10
1628179810000|2021-08-05 16:10:10|15605.46|15485.46|15607.05|15487.05|15607.05|15487.05|15605.46|15485.46|10
1628179820000|2021-08-05 16:10:20|15606.54|15486.54|15610.55|15490.55|15610.55|15490.55|15606.54|15486.54|10
1628179830000|2021-08-05 16:10:30|15611.61|15491.61|15614.44|15494.44|15614.44|15494.44|15611.61|15491.61|10
1628179840000|2021-08-05 16:10:40|15615.55|15495.55|15623.34|15503.34|15623.34|15503.34|15614.31|15494.31|10
1628179850000|2021-08-05 16:10:50|15624.24|15504.24|15623.91|15503.91|15625.99|15505.99|15623.91|15503.91|10
1628179860000|2021-08-05 16:11:00|15624.34|15504.34|15616.3|15496.3|15624.34|15504.34|15616.3|15496.3|10
1628179870000|2021-08-05 16:11:10|15616.12|15496.12|15612.93|15492.93|15616.12|15496.12|15611.93|15491.93|10
1628179880000|2021-08-05 16:11:20|15613.54|15493.54|15618.85|15498.85|15618.85|15498.85|15613.54|15493.54|10
1628179890000|2021-08-05 16:11:30|15618.94|15498.94|15615.26|15495.26|15618.94|15498.94|15615.26|15495.26|10
1628179900000|2021-08-05 16:11:40|15617.14|15497.14|15618.73|15498.73|15618.73|15498.73|15615.75|15495.75|10
1628179910000|2021-08-05 16:11:50|15619.23|15499.23|15622.47|15502.47|15622.51|15502.51|15619.16|15499.16|10
1628179920000|2021-08-05 16:12:00|15621.6|15501.6|15620.31|15500.31|15621.6|15501.6|15620.06|15500.06|9
1628179930000|2021-08-05 16:12:10|15619.89|15499.89|15616.18|15496.18|15620.23|15500.23|15616.18|15496.18|10
1628179940000|2021-08-05 16:12:20|15614.96|15494.96|15610.06|15490.06|15614.96|15494.96|15610.06|15490.06|10
1628179950000|2021-08-05 16:12:30|15613.35|15493.35|15587.69|15467.69|15613.35|15493.35|15587.69|15467.69|10
1628179960000|2021-08-05 16:12:40|15585.71|15465.71|15575.38|15455.38|15585.71|15465.71|15575.38|15455.38|10
1628179970000|2021-08-05 16:12:50|15576.27|15456.27|15575.79|15455.79|15576.72|15456.72|15572.87|15452.87|9
1628179980000|2021-08-05 16:13:00|15576.34|15456.34|15584.52|15464.52|15584.52|15464.52|15575.98|15455.98|10
1628179990000|2021-08-05 16:13:10|15585.16|15465.16|15585.6|15465.6|15586.81|15466.81|15584.38|15464.38|10
1628180000000|2021-08-05 16:13:20|15585.52|15465.52|15582.43|15462.43|15586.12|15466.12|15582.43|15462.43|10
1628180010000|2021-08-05 16:13:30|15581.89|15461.89|15577.1|15457.1|15581.89|15461.89|15577.1|15457.1|10
1628180020000|2021-08-05 16:13:40|15576.56|15456.56|15571.47|15451.47|15577.79|15457.79|15571.08|15451.08|10
1628180030000|2021-08-05 16:13:50|15570.53|15450.53|15564.28|15444.28|15570.53|15450.53|15564.28|15444.28|10
1628180040000|2021-08-05 16:14:00|15564.56|15444.56|15563.22|15443.22|15566.29|15446.29|15563.22|15443.22|10
1628180050000|2021-08-05 16:14:10|15562.73|15442.73|15559.02|15439.02|15562.76|15442.76|15557.87|15437.87|10
1628180060000|2021-08-05 16:14:20|15558.4|15438.4|15558.85|15438.85|15558.85|15438.85|15556.29|15436.29|10
1628180070000|2021-08-05 16:14:30|15558.99|15438.99|15562.42|15442.42|15562.42|15442.42|15558.99|15438.99|10
1628180080000|2021-08-05 16:14:40|15561.84|15441.84|15563.35|15443.35|15563.61|15443.61|15561.84|15441.84|10
1628180090000|2021-08-05 16:14:50|15564.39|15444.39|15571.97|15451.97|15572.13|15452.13|15564.39|15444.39|10
1628180100000|2021-08-05 16:15:00|15571.22|15451.22|15573.66|15453.66|15573.66|15453.66|15570.71|15450.71|10
1628180110000|2021-08-05 16:15:10|15574.17|15454.17|15570.61|15450.61|15575.39|15455.39|15570.61|15450.61|10
1628180120000|2021-08-05 16:15:20|15569.28|15449.28|15560.7|15440.7|15569.28|15449.28|15560.7|15440.7|10
1628180130000|2021-08-05 16:15:30|15560.13|15440.13|15564.71|15444.71|15564.71|15444.71|15560.13|15440.13|10
1628180140000|2021-08-05 16:15:40|15565.73|15445.73|15574.09|15454.09|15574.09|15454.09|15565.66|15445.66|10
1628180150000|2021-08-05 16:15:50|15575.49|15455.49|15578.68|15458.68|15579.34|15459.34|15575.04|15455.04|10
1628180160000|2021-08-05 16:16:00|15578.23|15458.23|15584.07|15464.07|15584.07|15464.07|15578.22|15458.22|9
1628180170000|2021-08-05 16:16:10|15585.18|15465.18|15589.86|15469.86|15589.86|15469.86|15585.18|15465.18|10
1628180180000|2021-08-05 16:16:20|15589.27|15469.27|15596.5|15476.5|15596.5|15476.5|15588.56|15468.56|10
1628180190000|2021-08-05 16:16:30|15595.81|15475.81|15601.33|15481.33|15601.33|15481.33|15595.48|15475.48|10
1628180200000|2021-08-05 16:16:40|15601.11|15481.11|15605.56|15485.56|15605.56|15485.56|15600.4|15480.4|10
1628180210000|2021-08-05 16:16:50|15605.93|15485.93|15610.13|15490.13|15610.13|15490.13|15605.41|15485.41|10
1628180220000|2021-08-05 16:17:00|15610.83|15490.83|15608.15|15488.15|15610.83|15490.83|15608.15|15488.15|10
1628180230000|2021-08-05 16:17:10|15606.92|15486.92|15614.32|15494.32|15614.32|15494.32|15605.4|15485.4|10
1628180240000|2021-08-05 16:17:20|15614.52|15494.52|15615.47|15495.47|15617.27|15497.27|15614.52|15494.52|10
1628180250000|2021-08-05 16:17:30|15615.45|15495.45|15612.8|15492.8|15615.45|15495.45|15612.8|15492.8|10
1628180260000|2021-08-05 16:17:40|15612.73|15492.73|15609.85|15489.85|15613.71|15493.71|15609.81|15489.81|10
1628180270000|2021-08-05 16:17:50|15610.23|15490.23|15613.17|15493.17|15613.45|15493.45|15609.69|15489.69|10
1628180280000|2021-08-05 16:18:00|15613.36|15493.36|15613.39|15493.39|15615.17|15495.17|15613.36|15493.36|10
1628180290000|2021-08-05 16:18:10|15613.22|15493.22|15616.08|15496.08|15616.08|15496.08|15612.22|15492.22|10
1628180300000|2021-08-05 16:18:20|15616.22|15496.22|15618.05|15498.05|15618.74|15498.74|15616.22|15496.22|10
1628180310000|2021-08-05 16:18:30|15617.75|15497.75|15620.97|15500.97|15621.09|15501.09|15617.75|15497.75|10
1628180320000|2021-08-05 16:18:40|15620.35|15500.35|15621.37|15501.37|15621.39|15501.39|15620.35|15500.35|10
1628180330000|2021-08-05 16:18:50|15620.96|15500.96|15621.58|15501.58|15621.85|15501.85|15620.96|15500.96|9
1628180340000|2021-08-05 16:19:00|15621.51|15501.51|15620.1|15500.1|15621.51|15501.51|15618.84|15498.84|10
1628180350000|2021-08-05 16:19:10|15619.87|15499.87|15619.69|15499.69|15620.63|15500.63|15619.69|15499.69|10
1628180360000|2021-08-05 16:19:20|15619.09|15499.09|15616.05|15496.05|15619.44|15499.44|15616.05|15496.05|10
1628180370000|2021-08-05 16:19:30|15616.16|15496.16|15610.03|15490.03|15616.16|15496.16|15610.03|15490.03|10
1628180380000|2021-08-05 16:19:40|15609.9|15489.9|15604.14|15484.14|15609.9|15489.9|15604.14|15484.14|10
1628180390000|2021-08-05 16:19:50|15604.48|15484.48|15598.85|15478.85|15604.48|15484.48|15597.09|15477.09|10
1628180400000|2021-08-05 16:20:00|15597.65|15477.65|15600.19|15480.19|15600.19|15480.19|15597.12|15477.12|10
1628180410000|2021-08-05 16:20:10|15599.96|15479.96|15603.66|15483.66|15603.86|15483.86|15599.74|15479.74|10
1628180420000|2021-08-05 16:20:20|15603.21|15483.21|15599.3|15479.3|15603.26|15483.26|15599.3|15479.3|10
1628180430000|2021-08-05 16:20:30|15598.87|15478.87|15596.93|15476.93|15598.87|15478.87|15595.4|15475.4|9
1628180440000|2021-08-05 16:20:40|15597.45|15477.45|15596.86|15476.86|15597.62|15477.62|15596.76|15476.76|10
1628180450000|2021-08-05 16:20:50|15597.4|15477.4|15600.46|15480.46|15600.46|15480.46|15597.16|15477.16|10
1628180460000|2021-08-05 16:21:00|15600.72|15480.72|15599.18|15479.18|15600.72|15480.72|15599.18|15479.18|9
1628180470000|2021-08-05 16:21:10|15598.57|15478.57|15603.37|15483.37|15603.37|15483.37|15598.57|15478.57|10
1628180480000|2021-08-05 16:21:20|15603.48|15483.48|15605.54|15485.54|15605.54|15485.54|15603.48|15483.48|10
1628180490000|2021-08-05 16:21:30|15605.53|15485.53|15602.32|15482.32|15606.26|15486.26|15601.86|15481.86|10
1628180500000|2021-08-05 16:21:40|15602.14|15482.14|15603.5|15483.5|15604.71|15484.71|15601.99|15481.99|10
1628180510000|2021-08-05 16:21:50|15603.89|15483.89|15604.01|15484.01|15604.44|15484.44|15603.52|15483.52|10
1628180520000|2021-08-05 16:22:00|15604.13|15484.13|15603|15483|15604.13|15484.13|15603|15483|10
1628180530000|2021-08-05 16:22:10|15602.72|15482.72|15601.62|15481.62|15602.83|15482.83|15601.62|15481.62|8
1628180540000|2021-08-05 16:22:20|15601.66|15481.66|15593.58|15473.58|15601.66|15481.66|15593.58|15473.58|10
1628180550000|2021-08-05 16:22:30|15593.47|15473.47|15591.65|15471.65|15593.47|15473.47|15590.43|15470.43|9
1628180560000|2021-08-05 16:22:40|15591.69|15471.69|15592.36|15472.36|15592.36|15472.36|15590.61|15470.61|10
1628180570000|2021-08-05 16:22:50|15592.29|15472.29|15591.71|15471.71|15592.71|15472.71|15591.71|15471.71|10
1628180580000|2021-08-05 16:23:00|15591.12|15471.12|15591.11|15471.11|15591.73|15471.73|15590.27|15470.27|10
1628180590000|2021-08-05 16:23:10|15591.28|15471.28|15590.49|15470.49|15592.46|15472.46|15590.49|15470.49|10
1628180600000|2021-08-05 16:23:20|15590.13|15470.13|15589.15|15469.15|15590.25|15470.25|15589.02|15469.02|10
1628180610000|2021-08-05 16:23:30|15589.23|15469.23|15586.35|15466.35|15589.46|15469.46|15586.35|15466.35|10
1628180620000|2021-08-05 16:23:40|15586.9|15466.9|15586.08|15466.08|15586.9|15466.9|15586.03|15466.03|8
1628180630000|2021-08-05 16:23:50|15585.32|15465.32|15584.58|15464.58|15585.63|15465.63|15584.58|15464.58|10
1628180640000|2021-08-05 16:24:00|15584.6|15464.6|15587.45|15467.45|15587.45|15467.45|15584.6|15464.6|10
1628180650000|2021-08-05 16:24:10|15587.9|15467.9|15586.5|15466.5|15587.9|15467.9|15586.5|15466.5|10
1628180660000|2021-08-05 16:24:20|15587.45|15467.45|15587.09|15467.09|15589.19|15469.19|15586.9|15466.9|10
1628180670000|2021-08-05 16:24:30|15587.65|15467.65|15587.78|15467.78|15587.99|15467.99|15586.69|15466.69|10
1628180680000|2021-08-05 16:24:40|15587.68|15467.68|15586.59|15466.59|15587.94|15467.94|15586.59|15466.59|10
1628180690000|2021-08-05 16:24:50|15586.36|15466.36|15586.49|15466.49|15586.8|15466.8|15586.05|15466.05|10
1628180700000|2021-08-05 16:25:00|15586.41|15466.41|15586.67|15466.67|15587.63|15467.63|15585.55|15465.55|10
1628180710000|2021-08-05 16:25:10|15586.42|15466.42|15583.41|15463.41|15586.42|15466.42|15583.17|15463.17|10
1628180720000|2021-08-05 16:25:20|15583.45|15463.45|15583.52|15463.52|15583.91|15463.91|15583.16|15463.16|10
1628180730000|2021-08-05 16:25:30|15583.73|15463.73|15583.17|15463.17|15585.27|15465.27|15583|15463|10
1628180740000|2021-08-05 16:25:40|15580.93|15460.93|15577.16|15457.16|15581.15|15461.15|15577.16|15457.16|10
1628180750000|2021-08-05 16:25:50|15576.82|15456.82|15570.15|15450.15|15576.82|15456.82|15570.15|15450.15|10
1628180760000|2021-08-05 16:26:00|15569.63|15449.63|15566.18|15446.18|15569.64|15449.64|15566.18|15446.18|10
1628180770000|2021-08-05 16:26:10|15565.94|15445.94|15568.14|15448.14|15568.14|15448.14|15565.94|15445.94|10
1628180780000|2021-08-05 16:26:20|15568.4|15448.4|15568.42|15448.42|15568.42|15448.42|15567.38|15447.38|10
1628180790000|2021-08-05 16:26:30|15568.41|15448.41|15568.4|15448.4|15569.22|15449.22|15567.89|15447.89|10
1628180800000|2021-08-05 16:26:40|15568.97|15448.97|15570.7|15450.7|15571.28|15451.28|15568.92|15448.92|10
1628180810000|2021-08-05 16:26:50|15570.99|15450.99|15570.64|15450.64|15572.97|15452.97|15570.64|15450.64|10
1628180820000|2021-08-05 16:27:00|15570.41|15450.41|15569.88|15449.88|15570.41|15450.41|15568.96|15448.96|10
1628180830000|2021-08-05 16:27:10|15569.9|15449.9|15563.59|15443.59|15569.9|15449.9|15563.59|15443.59|10
1628180840000|2021-08-05 16:27:20|15562.19|15442.19|15560.84|15440.84|15562.23|15442.23|15560.49|15440.49|10
1628180850000|2021-08-05 16:27:30|15561.04|15441.04|15562.55|15442.55|15562.55|15442.55|15559.05|15439.05|10
1628180860000|2021-08-05 16:27:40|15564.32|15444.32|15563.46|15443.46|15565.01|15445.01|15563.46|15443.46|10
1628180870000|2021-08-05 16:27:50|15563.83|15443.83|15562.71|15442.71|15564.45|15444.45|15562.71|15442.71|9
1628180880000|2021-08-05 16:28:00|15563.47|15443.47|15567.44|15447.44|15568.97|15448.97|15563.47|15443.47|10
1628180890000|2021-08-05 16:28:10|15567.36|15447.36|15565.86|15445.86|15567.36|15447.36|15565.57|15445.57|10
1628180900000|2021-08-05 16:28:20|15565.84|15445.84|15566.67|15446.67|15567.03|15447.03|15564.88|15444.88|10
1628180910000|2021-08-05 16:28:30|15567.51|15447.51|15569.24|15449.24|15569.24|15449.24|15567.51|15447.51|10
1628180920000|2021-08-05 16:28:40|15569.42|15449.42|15572.25|15452.25|15572.25|15452.25|15569.26|15449.26|10
1628180930000|2021-08-05 16:28:50|15573.53|15453.53|15574.48|15454.48|15574.87|15454.87|15573.42|15453.42|10
1628180940000|2021-08-05 16:29:00|15574.86|15454.86|15576.32|15456.32|15576.32|15456.32|15574.49|15454.49|10
1628180950000|2021-08-05 16:29:10|15577.2|15457.2|15578.25|15458.25|15579|15459|15577.2|15457.2|10
1628180960000|2021-08-05 16:29:20|15579.46|15459.46|15580.88|15460.88|15581.68|15461.68|15579.46|15459.46|9
1628180970000|2021-08-05 16:29:30|15581.3|15461.3|15582.23|15462.23|15583.29|15463.29|15581.09|15461.09|10
1628180980000|2021-08-05 16:29:40|15582.54|15462.54|15582.99|15462.99|15582.99|15462.99|15581.66|15461.66|10
1628180990000|2021-08-05 16:29:50|15583.26|15463.26|15582.53|15462.53|15583.26|15463.26|15581.68|15461.68|10
1628181000000|2021-08-05 16:30:00|15582.24|15462.24|15585.29|15465.29|15585.29|15465.29|15582.18|15462.18|10
1628181010000|2021-08-05 16:30:10|15585.91|15465.91|15588.45|15468.45|15588.65|15468.65|15585.91|15465.91|10
1628181020000|2021-08-05 16:30:20|15588.41|15468.41|15587.84|15467.84|15589.21|15469.21|15587.14|15467.14|10
1628181030000|2021-08-05 16:30:30|15586.66|15466.66|15587.72|15467.72|15587.72|15467.72|15586.61|15466.61|10
1628181040000|2021-08-05 16:30:40|15589.19|15469.19|15589.63|15469.63|15589.63|15469.63|15589|15469|10
1628181050000|2021-08-05 16:30:50|15590.41|15470.41|15589.1|15469.1|15590.41|15470.41|15588.49|15468.49|10
1628181060000|2021-08-05 16:31:00|15588.9|15468.9|15587.15|15467.15|15588.9|15468.9|15587.15|15467.15|10
1628181070000|2021-08-05 16:31:10|15587.21|15467.21|15581.54|15461.54|15587.21|15467.21|15581.54|15461.54|10
1628181080000|2021-08-05 16:31:20|15579.97|15459.97|15574.13|15454.13|15579.97|15459.97|15574.13|15454.13|10
1628181090000|2021-08-05 16:31:30|15574.4|15454.4|15570.05|15450.05|15574.4|15454.4|15570.05|15450.05|10
1628181100000|2021-08-05 16:31:40|15570.2|15450.2|15570.02|15450.02|15570.82|15450.82|15569.73|15449.73|10
1628181110000|2021-08-05 16:31:50|15570.09|15450.09|15562.76|15442.76|15570.09|15450.09|15562.76|15442.76|10
1628181120000|2021-08-05 16:32:00|15562.33|15442.33|15561.31|15441.31|15562.54|15442.54|15560.51|15440.51|10
1628181130000|2021-08-05 16:32:10|15562.12|15442.12|15563.45|15443.45|15563.45|15443.45|15561.1|15441.1|10
1628181140000|2021-08-05 16:32:20|15562.75|15442.75|15560.43|15440.43|15562.77|15442.77|15560.43|15440.43|8
1628181150000|2021-08-05 16:32:30|15560.37|15440.37|15559.45|15439.45|15560.37|15440.37|15559.33|15439.33|10
1628181160000|2021-08-05 16:32:40|15559.11|15439.11|15559.4|15439.4|15560.03|15440.03|15559.11|15439.11|10
1628181170000|2021-08-05 16:32:50|15559.25|15439.25|15554.06|15434.06|15559.25|15439.25|15554.06|15434.06|10
1628181180000|2021-08-05 16:33:00|15552.97|15432.97|15547.93|15427.93|15553.47|15433.47|15547.11|15427.11|10
1628181190000|2021-08-05 16:33:10|15548.15|15428.15|15547.88|15427.88|15549.77|15429.77|15547.88|15427.88|10
1628181200000|2021-08-05 16:33:20|15547.62|15427.62|15537.81|15417.81|15547.62|15427.62|15537.81|15417.81|10
1628181210000|2021-08-05 16:33:30|15537.67|15417.67|15532.2|15412.2|15537.79|15417.79|15532.2|15412.2|10
1628181220000|2021-08-05 16:33:40|15529.15|15409.15|15521.59|15401.59|15529.15|15409.15|15521.59|15401.59|10
1628181230000|2021-08-05 16:33:50|15520.58|15400.58|15508.12|15388.12|15520.58|15400.58|15507.9|15387.9|10
1628181240000|2021-08-05 16:34:00|15504.88|15384.88|15502.49|15382.49|15504.88|15384.88|15501|15381|10
1628181250000|2021-08-05 16:34:10|15505.57|15385.57|15508.76|15388.76|15509.91|15389.91|15505.57|15385.57|10
1628181260000|2021-08-05 16:34:20|15511.9|15391.9|15520.13|15400.13|15520.13|15400.13|15511.9|15391.9|10
1628181270000|2021-08-05 16:34:30|15521.59|15401.59|15529.01|15409.01|15529.01|15409.01|15521.59|15401.59|10
1628181280000|2021-08-05 16:34:40|15531.85|15411.85|15535.81|15415.81|15536.05|15416.05|15531.5|15411.5|10
1628181290000|2021-08-05 16:34:50|15536.28|15416.28|15547.9|15427.9|15547.9|15427.9|15536.28|15416.28|10
1628181300000|2021-08-05 16:35:00|15548.35|15428.35|15551.92|15431.92|15551.92|15431.92|15548.35|15428.35|10
1628181310000|2021-08-05 16:35:10|15552.62|15432.62|15561.28|15441.28|15561.28|15441.28|15552.35|15432.35|10
1628181320000|2021-08-05 16:35:20|15564.59|15444.59|15568.37|15448.37|15569.59|15449.59|15564.59|15444.59|10
1628181330000|2021-08-05 16:35:30|15568.05|15448.05|15564.71|15444.71|15568.05|15448.05|15564.71|15444.71|10
1628181340000|2021-08-05 16:35:40|15562.81|15442.81|15560.66|15440.66|15562.81|15442.81|15559.09|15439.09|10
1628181350000|2021-08-05 16:35:50|15559.5|15439.5|15559.06|15439.06|15559.5|15439.5|15556.44|15436.44|10
1628181360000|2021-08-05 16:36:00|15560.4|15440.4|15568.5|15448.5|15568.5|15448.5|15560.4|15440.4|10
1628181370000|2021-08-05 16:36:10|15568.65|15448.65|15572.95|15452.95|15573.83|15453.83|15568.65|15448.65|10
1628181380000|2021-08-05 16:36:20|15574.17|15454.17|15577.22|15457.22|15577.22|15457.22|15574.17|15454.17|10
1628181390000|2021-08-05 16:36:30|15576.62|15456.62|15576.82|15456.82|15578.57|15458.57|15576.62|15456.62|10
1628181400000|2021-08-05 16:36:40|15577.1|15457.1|15576.6|15456.6|15577.96|15457.96|15576.46|15456.46|10
1628181410000|2021-08-05 16:36:50|15575.03|15455.03|15574.41|15454.41|15575.49|15455.49|15573.42|15453.42|10
1628181420000|2021-08-05 16:37:00|15574.2|15454.2|15571.5|15451.5|15574.96|15454.96|15571.5|15451.5|10
1628181430000|2021-08-05 16:37:10|15567.98|15447.98|15566.95|15446.95|15568.74|15448.74|15566.03|15446.03|10
1628181440000|2021-08-05 16:37:20|15566.39|15446.39|15569.42|15449.42|15570.63|15450.63|15566.39|15446.39|10
1628181450000|2021-08-05 16:37:30|15567.59|15447.59|15566.64|15446.64|15567.59|15447.59|15566.08|15446.08|10
1628181460000|2021-08-05 16:37:40|15566.42|15446.42|15567.86|15447.86|15567.86|15447.86|15566.42|15446.42|10
1628181470000|2021-08-05 16:37:50|15568.07|15448.07|15567.48|15447.48|15568.07|15448.07|15567.24|15447.24|10
1628181480000|2021-08-05 16:38:00|15567.32|15447.32|15567.57|15447.57|15568.89|15448.89|15567.32|15447.32|10
1628181490000|2021-08-05 16:38:10|15565.93|15445.93|15563.02|15443.02|15565.93|15445.93|15562.27|15442.27|10
1628181500000|2021-08-05 16:38:20|15562.88|15442.88|15563.67|15443.67|15564.16|15444.16|15562.88|15442.88|10
1628181510000|2021-08-05 16:38:30|15563.71|15443.71|15562.79|15442.79|15564.12|15444.12|15562.75|15442.75|10
1628181520000|2021-08-05 16:38:40|15564.17|15444.17|15563.27|15443.27|15564.17|15444.17|15562.5|15442.5|10
1628181530000|2021-08-05 16:38:50|15563.16|15443.16|15564.06|15444.06|15564.13|15444.13|15562.87|15442.87|10
1628181540000|2021-08-05 16:39:00|15563.47|15443.47|15561.94|15441.94|15563.98|15443.98|15561.68|15441.68|10
1628181550000|2021-08-05 16:39:10|15562.28|15442.28|15565.59|15445.59|15565.59|15445.59|15562.28|15442.28|10
1628181560000|2021-08-05 16:39:20|15566.51|15446.51|15570.49|15450.49|15570.96|15450.96|15566.51|15446.51|10
1628181570000|2021-08-05 16:39:30|15570.73|15450.73|15570.88|15450.88|15571.59|15451.59|15570.73|15450.73|10
1628181580000|2021-08-05 16:39:40|15569.81|15449.81|15564.05|15444.05|15569.81|15449.81|15564.05|15444.05|9
1628181590000|2021-08-05 16:39:50|15564.16|15444.16|15561.87|15441.87|15564.39|15444.39|15561.27|15441.27|10
1628181600000|2021-08-05 16:40:00|15561.93|15441.93|15562.77|15442.77|15562.77|15442.77|15560.91|15440.91|10
1628181610000|2021-08-05 16:40:10|15562.93|15442.93|15564.44|15444.44|15564.54|15444.54|15562.93|15442.93|10
1628181620000|2021-08-05 16:40:20|15564.35|15444.35|15567.26|15447.26|15567.26|15447.26|15564.35|15444.35|10
1628181630000|2021-08-05 16:40:30|15566.66|15446.66|15566.24|15446.24|15567.12|15447.12|15566.24|15446.24|10
1628181640000|2021-08-05 16:40:40|15566.15|15446.15|15566.81|15446.81|15566.98|15446.98|15565.97|15445.97|10
1628181650000|2021-08-05 16:40:50|15567.02|15447.02|15568|15448|15568|15448|15566.71|15446.71|9
1628181660000|2021-08-05 16:41:00|15566.9|15446.9|15568.89|15448.89|15568.89|15448.89|15566.9|15446.9|10
1628181670000|2021-08-05 16:41:10|15569.63|15449.63|15571.55|15451.55|15572.11|15452.11|15569.45|15449.45|10
1628181680000|2021-08-05 16:41:20|15571.52|15451.52|15573.3|15453.3|15573.98|15453.98|15571.52|15451.52|10
1628181690000|2021-08-05 16:41:30|15572.94|15452.94|15576.98|15456.98|15577.96|15457.96|15572.94|15452.94|10
1628181700000|2021-08-05 16:41:40|15577.48|15457.48|15577.53|15457.53|15577.88|15457.88|15576.64|15456.64|10
1628181710000|2021-08-05 16:41:50|15577.8|15457.8|15579.58|15459.58|15580.26|15460.26|15577.8|15457.8|10
1628181720000|2021-08-05 16:42:00|15580.05|15460.05|15579.75|15459.75|15580.36|15460.36|15578.38|15458.38|8
1628181730000|2021-08-05 16:42:10|15579.96|15459.96|15581|15461|15581|15461|15579.96|15459.96|10
1628181740000|2021-08-05 16:42:20|15581.09|15461.09|15577.59|15457.59|15581.09|15461.09|15577.59|15457.59|10
1628181750000|2021-08-05 16:42:30|15577.88|15457.88|15578.06|15458.06|15578.54|15458.54|15577.48|15457.48|10
1628181760000|2021-08-05 16:42:40|15578.09|15458.09|15579.39|15459.39|15579.39|15459.39|15577.68|15457.68|10
1628181770000|2021-08-05 16:42:50|15578.61|15458.61|15577.57|15457.57|15579.17|15459.17|15577.56|15457.56|10
1628181780000|2021-08-05 16:43:00|15577.35|15457.35|15581.79|15461.79|15581.79|15461.79|15577.35|15457.35|10
1628181790000|2021-08-05 16:43:10|15581.86|15461.86|15588.14|15468.14|15588.67|15468.67|15581.86|15461.86|10
1628181800000|2021-08-05 16:43:20|15588.68|15468.68|15592.84|15472.84|15593.79|15473.79|15588.3|15468.3|10
1628181810000|2021-08-05 16:43:30|15594.57|15474.57|15600.36|15480.36|15600.71|15480.71|15594.57|15474.57|10
1628181820000|2021-08-05 16:43:40|15601.12|15481.12|15602.7|15482.7|15603.63|15483.63|15601|15481|10
1628181830000|2021-08-05 16:43:50|15602.78|15482.78|15602.09|15482.09|15602.78|15482.78|15600.84|15480.84|10
1628181840000|2021-08-05 16:44:00|15602.39|15482.39|15602.33|15482.33|15603.59|15483.59|15602.28|15482.28|10
1628181850000|2021-08-05 16:44:10|15602.92|15482.92|15607.42|15487.42|15608.28|15488.28|15602.92|15482.92|10
1628181860000|2021-08-05 16:44:20|15608.44|15488.44|15612.08|15492.08|15612.13|15492.13|15607.84|15487.84|10
1628181870000|2021-08-05 16:44:30|15611.91|15491.91|15611.07|15491.07|15611.91|15491.91|15610.19|15490.19|10
1628181880000|2021-08-05 16:44:40|15610.61|15490.61|15602.21|15482.21|15610.61|15490.61|15602.21|15482.21|10
1628181890000|2021-08-05 16:44:50|15602.24|15482.24|15599.78|15479.78|15602.24|15482.24|15599.11|15479.11|10
1628181900000|2021-08-05 16:45:00|15600.59|15480.59|15599.17|15479.17|15600.59|15480.59|15598.66|15478.66|10
1628181910000|2021-08-05 16:45:10|15598.76|15478.76|15597.01|15477.01|15599.09|15479.09|15595.34|15475.34|10
1628181920000|2021-08-05 16:45:20|15595.71|15475.71|15595.98|15475.98|15597.41|15477.41|15595.61|15475.61|10
1628181930000|2021-08-05 16:45:30|15596.15|15476.15|15593.95|15473.95|15596.23|15476.23|15593.95|15473.95|9
1628181940000|2021-08-05 16:45:40|15593.66|15473.66|15591.95|15471.95|15594.05|15474.05|15591.95|15471.95|10
1628181950000|2021-08-05 16:45:50|15592.06|15472.06|15592.03|15472.03|15592.31|15472.31|15590.09|15470.09|10
1628181960000|2021-08-05 16:46:00|15592.32|15472.32|15599.86|15479.86|15599.94|15479.94|15592.32|15472.32|10
1628181970000|2021-08-05 16:46:10|15600.3|15480.3|15605.21|15485.21|15605.21|15485.21|15600.3|15480.3|9
1628181980000|2021-08-05 16:46:20|15605.23|15485.23|15608.24|15488.24|15608.44|15488.44|15605.19|15485.19|10
1628181990000|2021-08-05 16:46:30|15607.97|15487.97|15607.82|15487.82|15607.97|15487.97|15606.6|15486.6|10
1628182000000|2021-08-05 16:46:40|15607.96|15487.96|15613.55|15493.55|15614.51|15494.51|15607.96|15487.96|10
1628182010000|2021-08-05 16:46:50|15614.43|15494.43|15616.51|15496.51|15616.51|15496.51|15614.31|15494.31|10
1628182020000|2021-08-05 16:47:00|15617.05|15497.05|15614.8|15494.8|15617.31|15497.31|15614.34|15494.34|10
1628182030000|2021-08-05 16:47:10|15614.24|15494.24|15607.71|15487.71|15614.77|15494.77|15607.64|15487.64|10
1628182040000|2021-08-05 16:47:20|15606.12|15486.12|15603.75|15483.75|15607.38|15487.38|15603.65|15483.65|10
1628182050000|2021-08-05 16:47:30|15604.05|15484.05|15602.64|15482.64|15604.11|15484.11|15602.1|15482.1|10
1628182060000|2021-08-05 16:47:40|15602.27|15482.27|15602.74|15482.74|15603.14|15483.14|15601.85|15481.85|10
1628182070000|2021-08-05 16:47:50|15602.3|15482.3|15600.83|15480.83|15602.3|15482.3|15600.69|15480.69|9
1628182080000|2021-08-05 16:48:00|15600.88|15480.88|15604.19|15484.19|15604.35|15484.35|15600.79|15480.79|10
1628182090000|2021-08-05 16:48:10|15604.77|15484.77|15608.6|15488.6|15609.38|15489.38|15604.77|15484.77|10
1628182100000|2021-08-05 16:48:20|15609.29|15489.29|15610.43|15490.43|15610.57|15490.57|15609.29|15489.29|8
1628182110000|2021-08-05 16:48:30|15610.33|15490.33|15610.75|15490.75|15611.38|15491.38|15610.33|15490.33|10
1628182120000|2021-08-05 16:48:40|15610.4|15490.4|15608.94|15488.94|15610.4|15490.4|15608.21|15488.21|10
1628182130000|2021-08-05 16:48:50|15609.2|15489.2|15610.29|15490.29|15610.31|15490.31|15608.97|15488.97|10
1628182140000|2021-08-05 16:49:00|15610.4|15490.4|15611.2|15491.2|15611.2|15491.2|15609.76|15489.76|10
1628182150000|2021-08-05 16:49:10|15611.33|15491.33|15610.2|15490.2|15611.55|15491.55|15610.2|15490.2|10
1628182160000|2021-08-05 16:49:20|15610.38|15490.38|15611.62|15491.62|15611.97|15491.97|15610.38|15490.38|10
1628182170000|2021-08-05 16:49:30|15611.85|15491.85|15612.29|15492.29|15612.77|15492.77|15611.43|15491.43|10
1628182180000|2021-08-05 16:49:40|15612.63|15492.63|15612.3|15492.3|15612.63|15492.63|15611.12|15491.12|10
1628182190000|2021-08-05 16:49:50|15611.88|15491.88|15611.7|15491.7|15612.32|15492.32|15611.7|15491.7|10
1628182200000|2021-08-05 16:50:00|15612.01|15492.01|15612.33|15492.33|15612.68|15492.68|15612.01|15492.01|10
1628182210000|2021-08-05 16:50:10|15612.1|15492.1|15615.4|15495.4|15615.4|15495.4|15612.1|15492.1|10
1628182220000|2021-08-05 16:50:20|15616.2|15496.2|15618.34|15498.34|15619.39|15499.39|15616.2|15496.2|10
1628182230000|2021-08-05 16:50:30|15619.22|15499.22|15622.42|15502.42|15623.28|15503.28|15619.22|15499.22|10
1628182240000|2021-08-05 16:50:40|15622.99|15502.99|15625.29|15505.29|15625.96|15505.96|15621.47|15501.47|10
1628182250000|2021-08-05 16:50:50|15625.45|15505.45|15616.76|15496.76|15625.45|15505.45|15616.76|15496.76|10
1628182260000|2021-08-05 16:51:00|15622.94|15502.94|15632.65|15512.65|15633.1|15513.1|15622.71|15502.71|10
1628182270000|2021-08-05 16:51:10|15637.39|15517.39|15640.94|15520.94|15640.94|15520.94|15637.39|15517.39|10
1628182280000|2021-08-05 16:51:20|15640.44|15520.44|15646.5|15526.5|15646.5|15526.5|15640.44|15520.44|10
1628182290000|2021-08-05 16:51:30|15647.05|15527.05|15647.8|15527.8|15647.8|15527.8|15645.8|15525.8|10
1628182300000|2021-08-05 16:51:40|15648.18|15528.18|15648.03|15528.03|15648.27|15528.27|15645.52|15525.52|10
1628182310000|2021-08-05 16:51:50|15647.67|15527.67|15653.47|15533.47|15654.01|15534.01|15647.67|15527.67|10
1628182320000|2021-08-05 16:52:00|15655.1|15535.1|15654.36|15534.36|15655.2|15535.2|15652.93|15532.93|10
1628182330000|2021-08-05 16:52:10|15655.08|15535.08|15654.77|15534.77|15656.68|15536.68|15654.77|15534.77|10
1628182340000|2021-08-05 16:52:20|15656.12|15536.12|15661.29|15541.29|15661.29|15541.29|15656.12|15536.12|10
1628182350000|2021-08-05 16:52:30|15661.53|15541.53|15658.68|15538.68|15663.3|15543.3|15658.59|15538.59|10
1628182360000|2021-08-05 16:52:40|15659.06|15539.06|15655.91|15535.91|15659.78|15539.78|15655.73|15535.73|10
1628182370000|2021-08-05 16:52:50|15655.77|15535.77|15653.03|15533.03|15655.77|15535.77|15650.35|15530.35|10
1628182380000|2021-08-05 16:53:00|15652.97|15532.97|15656.63|15536.63|15656.63|15536.63|15652.86|15532.86|9
1628182390000|2021-08-05 16:53:10|15656.96|15536.96|15656.98|15536.98|15659.04|15539.04|15656.09|15536.09|10
1628182400000|2021-08-05 16:53:20|15657.87|15537.87|15661.37|15541.37|15661.37|15541.37|15657.87|15537.87|10
1628182410000|2021-08-05 16:53:30|15662.29|15542.29|15665.14|15545.14|15665.14|15545.14|15662.29|15542.29|10
1628182420000|2021-08-05 16:53:40|15665.63|15545.63|15667.55|15547.55|15667.65|15547.65|15665.63|15545.63|10
1628182430000|2021-08-05 16:53:50|15667.58|15547.58|15666.96|15546.96|15668.1|15548.1|15666.54|15546.54|10
1628182440000|2021-08-05 16:54:00|15666.39|15546.39|15666.07|15546.07|15666.39|15546.39|15664.68|15544.68|10
1628182450000|2021-08-05 16:54:10|15665.83|15545.83|15669.71|15549.71|15669.71|15549.71|15665.83|15545.83|10
1628182460000|2021-08-05 16:54:20|15669.84|15549.84|15672.25|15552.25|15672.4|15552.4|15669.84|15549.84|10
1628182470000|2021-08-05 16:54:30|15673.14|15553.14|15674.64|15554.64|15676.46|15556.46|15673.14|15553.14|10
1628182480000|2021-08-05 16:54:40|15674.8|15554.8|15673.01|15553.01|15675.49|15555.49|15672.27|15552.27|10
1628182490000|2021-08-05 16:54:50|15672.81|15552.81|15671.82|15551.82|15673.8|15553.8|15671.82|15551.82|10
1628182500000|2021-08-05 16:55:00|15671.61|15551.61|15670.82|15550.82|15671.99|15551.99|15668.64|15548.64|10
1628182510000|2021-08-05 16:55:10|15670.76|15550.76|15670.28|15550.28|15671.47|15551.47|15669.33|15549.33|10
1628182520000|2021-08-05 16:55:20|15670.32|15550.32|15671.26|15551.26|15673.58|15553.58|15670.32|15550.32|10
1628182530000|2021-08-05 16:55:30|15670.64|15550.64|15669.31|15549.31|15670.64|15550.64|15669.23|15549.23|10
1628182540000|2021-08-05 16:55:40|15668.74|15548.74|15668.34|15548.34|15669.44|15549.44|15667.25|15547.25|10
1628182550000|2021-08-05 16:55:50|15668.39|15548.39|15666.95|15546.95|15668.39|15548.39|15666.95|15546.95|10
1628182560000|2021-08-05 16:56:00|15667.1|15547.1|15670.6|15550.6|15670.6|15550.6|15667.1|15547.1|10
1628182570000|2021-08-05 16:56:10|15671.28|15551.28|15676.05|15556.05|15676.05|15556.05|15670.77|15550.77|10
1628182580000|2021-08-05 16:56:20|15676.49|15556.49|15677.45|15557.45|15677.81|15557.81|15676.16|15556.16|10
1628182590000|2021-08-05 16:56:30|15676.93|15556.93|15685.94|15565.94|15685.94|15565.94|15676.82|15556.82|10
1628182600000|2021-08-05 16:56:40|15685.11|15565.11|15686.63|15566.63|15688.35|15568.35|15685.11|15565.11|10
1628182610000|2021-08-05 16:56:50|15687.9|15567.9|15687.66|15567.66|15687.9|15567.9|15685.76|15565.76|10
1628182620000|2021-08-05 16:57:00|15686.46|15566.46|15688.4|15568.4|15689.32|15569.32|15685.52|15565.52|10
1628182630000|2021-08-05 16:57:10|15689.21|15569.21|15693.34|15573.34|15693.34|15573.34|15689.21|15569.21|10
1628182640000|2021-08-05 16:57:20|15693.05|15573.05|15694.2|15574.2|15696.73|15576.73|15692.41|15572.41|10
1628182650000|2021-08-05 16:57:30|15693.96|15573.96|15695.75|15575.75|15695.75|15575.75|15693.96|15573.96|10
1628182660000|2021-08-05 16:57:40|15697.65|15577.65|15704.71|15584.71|15704.71|15584.71|15697.65|15577.65|10
1628182670000|2021-08-05 16:57:50|15704.66|15584.66|15710.82|15590.82|15710.82|15590.82|15704.66|15584.66|10
1628182680000|2021-08-05 16:58:00|15710.6|15590.6|15707.88|15587.88|15710.86|15590.86|15707.88|15587.88|9
1628182690000|2021-08-05 16:58:10|15707.07|15587.07|15705.66|15585.66|15707.07|15587.07|15705.66|15585.66|10
1628182700000|2021-08-05 16:58:20|15706.21|15586.21|15713.26|15593.26|15713.26|15593.26|15706.21|15586.21|10
1628182710000|2021-08-05 16:58:30|15713.19|15593.19|15714.23|15594.23|15715.19|15595.19|15712.8|15592.8|10
1628182720000|2021-08-05 16:58:40|15713.18|15593.18|15711.4|15591.4|15713.18|15593.18|15709.3|15589.3|10
1628182730000|2021-08-05 16:58:50|15711.72|15591.72|15712.05|15592.05|15713.63|15593.63|15711.72|15591.72|10
1628182740000|2021-08-05 16:59:00|15711.87|15591.87|15709.38|15589.38|15712.01|15592.01|15709.38|15589.38|10
1628182750000|2021-08-05 16:59:10|15708.26|15588.26|15704.98|15584.98|15708.26|15588.26|15704.98|15584.98|10
1628182760000|2021-08-05 16:59:20|15704.12|15584.12|15704.21|15584.21|15705.63|15585.63|15703.89|15583.89|10
1628182770000|2021-08-05 16:59:30|15703.77|15583.77|15702.68|15582.68|15703.77|15583.77|15702.68|15582.68|10
1628182780000|2021-08-05 16:59:40|15703.18|15583.18|15703.72|15583.72|15703.74|15583.74|15702.33|15582.33|10
1628182790000|2021-08-05 16:59:50|15702.54|15582.54|15702.55|15582.55|15702.55|15582.55|15700.68|15580.68|10
1628182800000|2021-08-05 17:00:00|15702.52|15582.52|15705.99|15585.99|15705.99|15585.99|15702.2|15582.2|10
1628182810000|2021-08-05 17:00:10|15705.54|15585.54|15711.98|15591.98|15712.11|15592.11|15705.54|15585.54|10
1628182820000|2021-08-05 17:00:20|15711.79|15591.79|15711.36|15591.36|15714.19|15594.19|15711.17|15591.17|10
1628182830000|2021-08-05 17:00:30|15711.22|15591.22|15713.15|15593.15|15714.13|15594.13|15710.27|15590.27|10
1628182840000|2021-08-05 17:00:40|15713.11|15593.11|15710.73|15590.73|15715.43|15595.43|15710.73|15590.73|10
1628182850000|2021-08-05 17:00:50|15710.32|15590.32|15711.43|15591.43|15712.1|15592.1|15709.79|15589.79|10
1628182860000|2021-08-05 17:01:00|15711.82|15591.82|15714.76|15594.76|15715.2|15595.2|15711.82|15591.82|10
1628182870000|2021-08-05 17:01:10|15714.02|15594.02|15715.32|15595.32|15716.54|15596.54|15714.02|15594.02|10
1628182880000|2021-08-05 17:01:20|15715.24|15595.24|15715|15595|15715.24|15595.24|15712.61|15592.61|10
1628182890000|2021-08-05 17:01:30|15715.11|15595.11|15720.64|15600.64|15720.64|15600.64|15715.11|15595.11|10
1628182900000|2021-08-05 17:01:40|15720.11|15600.11|15721.48|15601.48|15721.48|15601.48|15720.06|15600.06|10
1628182910000|2021-08-05 17:01:50|15720.61|15600.61|15718.74|15598.74|15721.67|15601.67|15718.42|15598.42|10
1628182920000|2021-08-05 17:02:00|15719.84|15599.84|15715.33|15595.33|15719.84|15599.84|15715.33|15595.33|10
1628182930000|2021-08-05 17:02:10|15715.24|15595.24|15713.07|15593.07|15715.24|15595.24|15709.71|15589.71|10
1628182940000|2021-08-05 17:02:20|15713.39|15593.39|15722.23|15602.23|15722.23|15602.23|15713.39|15593.39|10
1628182950000|2021-08-05 17:02:30|15722.53|15602.53|15729.88|15609.88|15729.88|15609.88|15722.36|15602.36|10
1628182960000|2021-08-05 17:02:40|15730.62|15610.62|15733.48|15613.48|15733.48|15613.48|15730.62|15610.62|10
1628182970000|2021-08-05 17:02:50|15734.17|15614.17|15740.56|15620.56|15741.07|15621.07|15734.17|15614.17|10
1628182980000|2021-08-05 17:03:00|15740.32|15620.32|15744.49|15624.49|15744.49|15624.49|15740.32|15620.32|10
1628182990000|2021-08-05 17:03:10|15746.22|15626.22|15745.64|15625.64|15746.85|15626.85|15745.64|15625.64|10
1628183000000|2021-08-05 17:03:20|15745.56|15625.56|15751.92|15631.92|15752.93|15632.93|15745.28|15625.28|9
1628183010000|2021-08-05 17:03:30|15751.57|15631.57|15751.1|15631.1|15752.04|15632.04|15748.02|15628.02|10
1628183020000|2021-08-05 17:03:40|15753.94|15633.94|15746.88|15626.88|15753.94|15633.94|15746.88|15626.88|10
1628183030000|2021-08-05 17:03:50|15745.65|15625.65|15733.5|15613.5|15745.65|15625.65|15733.5|15613.5|10
1628183040000|2021-08-05 17:04:00|15732.33|15612.33|15724.83|15604.83|15732.33|15612.33|15724.82|15604.82|10
1628183050000|2021-08-05 17:04:10|15724.66|15604.66|15720.57|15600.57|15724.66|15604.66|15720.57|15600.57|10
1628183060000|2021-08-05 17:04:20|15719.22|15599.22|15716.62|15596.62|15720.85|15600.85|15716.62|15596.62|10
1628183070000|2021-08-05 17:04:30|15716.36|15596.36|15702.64|15582.64|15716.36|15596.36|15702.64|15582.64|10
1628183080000|2021-08-05 17:04:40|15702.26|15582.26|15691.38|15571.38|15702.26|15582.26|15691.38|15571.38|10
1628183090000|2021-08-05 17:04:50|15690.66|15570.66|15694.23|15574.23|15694.23|15574.23|15690.21|15570.21|10
1628183100000|2021-08-05 17:05:00|15695.65|15575.65|15696.86|15576.86|15698.95|15578.95|15695.65|15575.65|10
1628183110000|2021-08-05 17:05:10|15696.71|15576.71|15699.43|15579.43|15700.48|15580.48|15696.71|15576.71|10
1628183120000|2021-08-05 17:05:20|15699.9|15579.9|15700.89|15580.89|15700.89|15580.89|15699.23|15579.23|10
1628183130000|2021-08-05 17:05:30|15701.24|15581.24|15701.28|15581.28|15701.64|15581.64|15700.6|15580.6|10
1628183140000|2021-08-05 17:05:40|15701.65|15581.65|15702.58|15582.58|15704.04|15584.04|15701.65|15581.65|10
1628183150000|2021-08-05 17:05:50|15702.25|15582.25|15701.94|15581.94|15702.61|15582.61|15700.41|15580.41|10
1628183160000|2021-08-05 17:06:00|15701.49|15581.49|15700.43|15580.43|15701.84|15581.84|15700.43|15580.43|10
1628183170000|2021-08-05 17:06:10|15699.94|15579.94|15691.92|15571.92|15700.03|15580.03|15691.92|15571.92|10
1628183180000|2021-08-05 17:06:20|15691.28|15571.28|15693.47|15573.47|15693.47|15573.47|15690.98|15570.98|10
1628183190000|2021-08-05 17:06:30|15693.83|15573.83|15698.57|15578.57|15698.86|15578.86|15693.83|15573.83|10
1628183200000|2021-08-05 17:06:40|15700.15|15580.15|15694.26|15574.26|15700.15|15580.15|15694.26|15574.26|10
1628183210000|2021-08-05 17:06:50|15694|15574|15695|15575|15695.55|15575.55|15693.81|15573.81|10
1628183220000|2021-08-05 17:07:00|15694.72|15574.72|15689.55|15569.55|15694.89|15574.89|15689.55|15569.55|10
1628183230000|2021-08-05 17:07:10|15688.79|15568.79|15682.14|15562.14|15689.39|15569.39|15682.14|15562.14|10
1628183240000|2021-08-05 17:07:20|15681.84|15561.84|15682.83|15562.83|15683.88|15563.88|15680.67|15560.67|10
1628183250000|2021-08-05 17:07:30|15683.59|15563.59|15687.44|15567.44|15687.44|15567.44|15682.31|15562.31|10
1628183260000|2021-08-05 17:07:40|15687.43|15567.43|15687.17|15567.17|15687.9|15567.9|15686.09|15566.09|10
1628183270000|2021-08-05 17:07:50|15686.84|15566.84|15689.33|15569.33|15690.57|15570.57|15685.24|15565.24|10
1628183280000|2021-08-05 17:08:00|15689.62|15569.62|15688.92|15568.92|15690.01|15570.01|15688.52|15568.52|10
1628183290000|2021-08-05 17:08:10|15689.29|15569.29|15687.06|15567.06|15689.29|15569.29|15687.06|15567.06|10
1628183300000|2021-08-05 17:08:20|15687.13|15567.13|15687.38|15567.38|15687.52|15567.52|15686.57|15566.57|10
1628183310000|2021-08-05 17:08:30|15686.52|15566.52|15689.02|15569.02|15689.02|15569.02|15686.12|15566.12|10
1628183320000|2021-08-05 17:08:40|15689.32|15569.32|15685.21|15565.21|15690.94|15570.94|15685.21|15565.21|10
1628183330000|2021-08-05 17:08:50|15685.05|15565.05|15681.71|15561.71|15685.05|15565.05|15681.71|15561.71|10
1628183340000|2021-08-05 17:09:00|15682.41|15562.41|15684.51|15564.51|15684.51|15564.51|15681.53|15561.53|10
1628183350000|2021-08-05 17:09:10|15684.96|15564.96|15681.78|15561.78|15684.96|15564.96|15679.53|15559.53|10
1628183360000|2021-08-05 17:09:20|15680.61|15560.61|15684.92|15564.92|15685.06|15565.06|15680.45|15560.45|10
1628183370000|2021-08-05 17:09:30|15685.35|15565.35|15686.85|15566.85|15687.19|15567.19|15685.15|15565.15|10
1628183380000|2021-08-05 17:09:40|15685.99|15565.99|15688.52|15568.52|15688.52|15568.52|15685.94|15565.94|10
1628183390000|2021-08-05 17:09:50|15689.57|15569.57|15690.8|15570.8|15690.8|15570.8|15689.57|15569.57|10
1628183400000|2021-08-05 17:10:00|15690.89|15570.89|15692.28|15572.28|15692.75|15572.75|15690.89|15570.89|10
1628183410000|2021-08-05 17:10:10|15692.27|15572.27|15691.62|15571.62|15692.27|15572.27|15689.85|15569.85|10
1628183420000|2021-08-05 17:10:20|15691.25|15571.25|15697.41|15577.41|15697.41|15577.41|15691.25|15571.25|10
1628183430000|2021-08-05 17:10:30|15699.51|15579.51|15703.81|15583.81|15704.04|15584.04|15699.5|15579.5|10
1628183440000|2021-08-05 17:10:40|15704.02|15584.02|15706|15586|15706|15586|15704.02|15584.02|9
1628183450000|2021-08-05 17:10:50|15706.5|15586.5|15705.08|15585.08|15706.5|15586.5|15703.23|15583.23|10
1628183460000|2021-08-05 17:11:00|15705.27|15585.27|15706.15|15586.15|15706.5|15586.5|15705.23|15585.23|10
1628183470000|2021-08-05 17:11:10|15705.81|15585.81|15709.05|15589.05|15709.05|15589.05|15705.81|15585.81|9
1628183480000|2021-08-05 17:11:20|15709.25|15589.25|15712.68|15592.68|15712.68|15592.68|15709.23|15589.23|9
1628183490000|2021-08-05 17:11:30|15713.16|15593.16|15713.55|15593.55|15714.02|15594.02|15712.17|15592.17|10
1628183500000|2021-08-05 17:11:40|15712.51|15592.51|15712.13|15592.13|15712.84|15592.84|15711.16|15591.16|10
1628183510000|2021-08-05 17:11:50|15712.62|15592.62|15717.77|15597.77|15717.77|15597.77|15712.4|15592.4|10
1628183520000|2021-08-05 17:12:00|15717.8|15597.8|15719.15|15599.15|15719.58|15599.58|15717.8|15597.8|10
1628183530000|2021-08-05 17:12:10|15718.03|15598.03|15714.78|15594.78|15718.69|15598.69|15714.78|15594.78|10
1628183540000|2021-08-05 17:12:20|15715.59|15595.59|15716.29|15596.29|15716.4|15596.4|15715.59|15595.59|10
1628183550000|2021-08-05 17:12:30|15716.34|15596.34|15715.56|15595.56|15716.55|15596.55|15715.08|15595.08|10
1628183560000|2021-08-05 17:12:40|15714.98|15594.98|15721.69|15601.69|15721.69|15601.69|15714.72|15594.72|9
1628183570000|2021-08-05 17:12:50|15722.5|15602.5|15728.44|15608.44|15728.44|15608.44|15722.5|15602.5|10
1628183580000|2021-08-05 17:13:00|15728.99|15608.99|15729.81|15609.81|15730.77|15610.77|15728.99|15608.99|10
1628183590000|2021-08-05 17:13:10|15730.75|15610.75|15727|15607|15731.18|15611.18|15727|15607|10
1628183600000|2021-08-05 17:13:20|15727.81|15607.81|15730.85|15610.85|15730.85|15610.85|15727.49|15607.49|10
1628183610000|2021-08-05 17:13:30|15730.12|15610.12|15733.16|15613.16|15734.2|15614.2|15729.9|15609.9|10
1628183620000|2021-08-05 17:13:40|15734.29|15614.29|15734.35|15614.35|15736.27|15616.27|15733.23|15613.23|10
1628183630000|2021-08-05 17:13:50|15734.94|15614.94|15738.87|15618.87|15738.87|15618.87|15734.13|15614.13|9
1628183640000|2021-08-05 17:14:00|15739.14|15619.14|15740.84|15620.84|15740.84|15620.84|15737.15|15617.15|10
1628183650000|2021-08-05 17:14:10|15741.82|15621.82|15739.73|15619.73|15741.82|15621.82|15739.73|15619.73|10
1628183660000|2021-08-05 17:14:20|15740.14|15620.14|15737.9|15617.9|15740.14|15620.14|15736.87|15616.87|10
1628183670000|2021-08-05 17:14:30|15738.34|15618.34|15740.9|15620.9|15741.36|15621.36|15738.34|15618.34|10
1628183680000|2021-08-05 17:14:40|15741.15|15621.15|15743.86|15623.86|15744.27|15624.27|15741.15|15621.15|10
1628183690000|2021-08-05 17:14:50|15744.46|15624.46|15750.65|15630.65|15750.65|15630.65|15742.72|15622.72|10
1628183700000|2021-08-05 17:15:00|15750.92|15630.92|15753.4|15633.4|15753.53|15633.53|15750.13|15630.13|10
1628183710000|2021-08-05 17:15:10|15753.98|15633.98|15765.93|15645.93|15766.73|15646.73|15753.98|15633.98|10
1628183720000|2021-08-05 17:15:20|15766.62|15646.62|15775.75|15655.75|15775.75|15655.75|15766.62|15646.62|10
1628183730000|2021-08-05 17:15:30|15777.44|15657.44|15798.6|15678.6|15799.28|15679.28|15774.19|15654.19|10
1628183740000|2021-08-05 17:15:40|15800.16|15680.16|15801.98|15681.98|15804.45|15684.45|15800.16|15680.16|10
1628183750000|2021-08-05 17:15:50|15803.33|15683.33|15800.69|15680.69|15803.83|15683.83|15800.69|15680.69|10
1628183760000|2021-08-05 17:16:00|15800.37|15680.37|15804.62|15684.62|15804.62|15684.62|15799.87|15679.87|10
1628183770000|2021-08-05 17:16:10|15806.01|15686.01|15793.52|15673.52|15806.01|15686.01|15793.52|15673.52|10
1628183780000|2021-08-05 17:16:20|15793.39|15673.39|15805.14|15685.14|15805.14|15685.14|15793.39|15673.39|10
1628183790000|2021-08-05 17:16:30|15805|15685|15794.62|15674.62|15805.42|15685.42|15794.62|15674.62|10
1628183800000|2021-08-05 17:16:40|15795.16|15675.16|15783.83|15663.83|15795.16|15675.16|15783.83|15663.83|10
1628183810000|2021-08-05 17:16:50|15784.32|15664.32|15783.4|15663.4|15784.32|15664.32|15779.91|15659.91|10
1628183820000|2021-08-05 17:17:00|15784.92|15664.92|15793.03|15673.03|15793.03|15673.03|15784.92|15664.92|10
1628183830000|2021-08-05 17:17:10|15793.52|15673.52|15793.97|15673.97|15794.19|15674.19|15790.97|15670.97|10
1628183840000|2021-08-05 17:17:20|15792.89|15672.89|15794.42|15674.42|15794.42|15674.42|15791.1|15671.1|10
1628183850000|2021-08-05 17:17:30|15793.37|15673.37|15800.3|15680.3|15800.3|15680.3|15793.37|15673.37|10
1628183860000|2021-08-05 17:17:40|15800.09|15680.09|15801.96|15681.96|15802.07|15682.07|15800.09|15680.09|10
1628183870000|2021-08-05 17:17:50|15801.92|15681.92|15805.86|15685.86|15805.86|15685.86|15801.92|15681.92|10
1628183880000|2021-08-05 17:18:00|15807.51|15687.51|15811.3|15691.3|15811.3|15691.3|15806.7|15686.7|10
1628183890000|2021-08-05 17:18:10|15811.62|15691.62|15820.53|15700.53|15820.53|15700.53|15811.62|15691.62|10
1628183900000|2021-08-05 17:18:20|15820.12|15700.12|15817.47|15697.47|15820.76|15700.76|15817.47|15697.47|10
1628183910000|2021-08-05 17:18:30|15818.43|15698.43|15811.47|15691.47|15818.43|15698.43|15811.47|15691.47|10
1628183920000|2021-08-05 17:18:40|15812.66|15692.66|15812.95|15692.95|15813.95|15693.95|15812.23|15692.23|10
1628183930000|2021-08-05 17:18:50|15811.55|15691.55|15809.39|15689.39|15815.1|15695.1|15809.39|15689.39|10
1628183940000|2021-08-05 17:19:00|15810.03|15690.03|15806.87|15686.87|15810.68|15690.68|15806.87|15686.87|10
1628183950000|2021-08-05 17:19:10|15807.35|15687.35|15803.3|15683.3|15807.35|15687.35|15803.3|15683.3|10
1628183960000|2021-08-05 17:19:20|15800.73|15680.73|15795.74|15675.74|15800.73|15680.73|15792.99|15672.99|10
1628183970000|2021-08-05 17:19:30|15795.55|15675.55|15795.06|15675.06|15796.62|15676.62|15794.69|15674.69|10
1628183980000|2021-08-05 17:19:40|15793.58|15673.58|15793.3|15673.3|15795.06|15675.06|15792.87|15672.87|10
1628183990000|2021-08-05 17:19:50|15794.63|15674.63|15797.07|15677.07|15797.67|15677.67|15794.63|15674.63|10
1628184000000|2021-08-05 17:20:00|15796.64|15676.64|15805.58|15685.58|15805.58|15685.58|15796.64|15676.64|10
1628184010000|2021-08-05 17:20:10|15806.91|15686.91|15806.97|15686.97|15808.51|15688.51|15806.91|15686.91|10
1628184020000|2021-08-05 17:20:20|15807.43|15687.43|15810.57|15690.57|15810.98|15690.98|15807.43|15687.43|10
1628184030000|2021-08-05 17:20:30|15810.47|15690.47|15810.37|15690.37|15811.15|15691.15|15810.12|15690.12|10
1628184040000|2021-08-05 17:20:40|15808.89|15688.89|15811.95|15691.95|15812.07|15692.07|15808.56|15688.56|10
1628184050000|2021-08-05 17:20:50|15811.93|15691.93|15813.15|15693.15|15813.9|15693.9|15811.93|15691.93|9
1628184060000|2021-08-05 17:21:00|15813.79|15693.79|15815.39|15695.39|15816.72|15696.72|15813.65|15693.65|10
1628184070000|2021-08-05 17:21:10|15814.75|15694.75|15816.54|15696.54|15817.97|15697.97|15813.35|15693.35|10
1628184080000|2021-08-05 17:21:20|15816.63|15696.63|15823.01|15703.01|15824.73|15704.73|15816.58|15696.58|10
1628184090000|2021-08-05 17:21:30|15823.61|15703.61|15818.22|15698.22|15823.61|15703.61|15818.22|15698.22|10
1628184100000|2021-08-05 17:21:40|15817.28|15697.28|15814.9|15694.9|15817.95|15697.95|15814.9|15694.9|10
1628184110000|2021-08-05 17:21:50|15814.13|15694.13|15808.98|15688.98|15814.64|15694.64|15808.98|15688.98|10
1628184120000|2021-08-05 17:22:00|15807.76|15687.76|15808.49|15688.49|15808.49|15688.49|15805.76|15685.76|10
1628184130000|2021-08-05 17:22:10|15810.26|15690.26|15814.59|15694.59|15816.27|15696.27|15809.66|15689.66|10
1628184140000|2021-08-05 17:22:20|15814.62|15694.62|15803.57|15683.57|15814.62|15694.62|15803.57|15683.57|10
1628184150000|2021-08-05 17:22:30|15802.45|15682.45|15794.72|15674.72|15802.45|15682.45|15794.72|15674.72|10
1628184160000|2021-08-05 17:22:40|15794.91|15674.91|15784.72|15664.72|15794.91|15674.91|15784.72|15664.72|10
1628184170000|2021-08-05 17:22:50|15784.86|15664.86|15784.66|15664.66|15785.88|15665.88|15782.72|15662.72|10
1628184180000|2021-08-05 17:23:00|15784.69|15664.69|15780|15660|15785.98|15665.98|15780|15660|10
1628184190000|2021-08-05 17:23:10|15779.72|15659.72|15775.39|15655.39|15779.72|15659.72|15775.33|15655.33|10
1628184200000|2021-08-05 17:23:20|15776.46|15656.46|15776.44|15656.44|15781.21|15661.21|15776.44|15656.44|10
1628184210000|2021-08-05 17:23:30|15776.81|15656.81|15776.74|15656.74|15777.51|15657.51|15775.2|15655.2|10
1628184220000|2021-08-05 17:23:40|15776.86|15656.86|15781.61|15661.61|15781.94|15661.94|15776.24|15656.24|10
1628184230000|2021-08-05 17:23:50|15782.95|15662.95|15790.56|15670.56|15790.56|15670.56|15782.33|15662.33|10
1628184240000|2021-08-05 17:24:00|15792.01|15672.01|15796.48|15676.48|15796.63|15676.63|15791.78|15671.78|10
1628184250000|2021-08-05 17:24:10|15797.15|15677.15|15785.84|15665.84|15797.15|15677.15|15785.84|15665.84|10
1628184260000|2021-08-05 17:24:20|15785.62|15665.62|15784.93|15664.93|15786.5|15666.5|15784.58|15664.58|10
1628184270000|2021-08-05 17:24:30|15784.44|15664.44|15788.76|15668.76|15788.89|15668.89|15784.44|15664.44|10
1628184280000|2021-08-05 17:24:40|15786.51|15666.51|15787.77|15667.77|15790.21|15670.21|15786.51|15666.51|10
1628184290000|2021-08-05 17:24:50|15788.1|15668.1|15788.47|15668.47|15788.47|15668.47|15784.86|15664.86|10
1628184300000|2021-08-05 17:25:00|15787.3|15667.3|15790.87|15670.87|15791.21|15671.21|15787.3|15667.3|10
1628184310000|2021-08-05 17:25:10|15790.17|15670.17|15796.14|15676.14|15796.86|15676.86|15790.17|15670.17|10
1628184320000|2021-08-05 17:25:20|15798.07|15678.07|15801.02|15681.02|15801.12|15681.12|15797.9|15677.9|9
1628184330000|2021-08-05 17:25:30|15803.75|15683.75|15808.84|15688.84|15808.84|15688.84|15803.34|15683.34|9
1628184340000|2021-08-05 17:25:40|15809.8|15689.8|15809.13|15689.13|15810.55|15690.55|15808.36|15688.36|10
1628184350000|2021-08-05 17:25:50|15808.75|15688.75|15805.9|15685.9|15808.84|15688.84|15805.9|15685.9|10
1628184360000|2021-08-05 17:26:00|15804.73|15684.73|15804.93|15684.93|15805.54|15685.54|15804.34|15684.34|9
1628184370000|2021-08-05 17:26:10|15803.63|15683.63|15808.75|15688.75|15808.75|15688.75|15803.63|15683.63|10
1628184380000|2021-08-05 17:26:20|15808.64|15688.64|15807.33|15687.33|15809.76|15689.76|15807.33|15687.33|10
1628184390000|2021-08-05 17:26:30|15808.02|15688.02|15807.02|15687.02|15809.29|15689.29|15807.02|15687.02|10
1628184400000|2021-08-05 17:26:40|15806.89|15686.89|15805.21|15685.21|15806.89|15686.89|15804.42|15684.42|10
1628184410000|2021-08-05 17:26:50|15804.84|15684.84|15801.24|15681.24|15804.84|15684.84|15800.94|15680.94|10
1628184420000|2021-08-05 17:27:00|15801.27|15681.27|15799.93|15679.93|15802.23|15682.23|15799.93|15679.93|9
1628184430000|2021-08-05 17:27:10|15801.08|15681.08|15800.05|15680.05|15801.35|15681.35|15800|15680|10
1628184440000|2021-08-05 17:27:20|15799.74|15679.74|15795.15|15675.15|15800.61|15680.61|15795.15|15675.15|10
1628184450000|2021-08-05 17:27:30|15794.59|15674.59|15789.71|15669.71|15795.96|15675.96|15789.71|15669.71|10
1628184460000|2021-08-05 17:27:40|15790.11|15670.11|15789.85|15669.85|15790.26|15670.26|15788.72|15668.72|9
1628184470000|2021-08-05 17:27:50|15789.66|15669.66|15785.87|15665.87|15790.45|15670.45|15785.87|15665.87|10
1628184480000|2021-08-05 17:28:00|15785.53|15665.53|15779.79|15659.79|15785.68|15665.68|15779.79|15659.79|10
1628184490000|2021-08-05 17:28:10|15779.93|15659.93|15779.31|15659.31|15780.55|15660.55|15778.14|15658.14|10
1628184500000|2021-08-05 17:28:20|15779.23|15659.23|15781.06|15661.06|15781.06|15661.06|15778.27|15658.27|10
1628184510000|2021-08-05 17:28:30|15780.79|15660.79|15784.93|15664.93|15784.93|15664.93|15780.79|15660.79|10
1628184520000|2021-08-05 17:28:40|15785.45|15665.45|15787.84|15667.84|15787.84|15667.84|15785.45|15665.45|10
1628184530000|2021-08-05 17:28:50|15789.43|15669.43|15791.28|15671.28|15791.49|15671.49|15789.24|15669.24|9
1628184540000|2021-08-05 17:29:00|15791.25|15671.25|15795.93|15675.93|15795.93|15675.93|15791.25|15671.25|10
1628184550000|2021-08-05 17:29:10|15795.45|15675.45|15795.77|15675.77|15796.22|15676.22|15794.19|15674.19|10
1628184560000|2021-08-05 17:29:20|15795.59|15675.59|15795.7|15675.7|15795.7|15675.7|15794.1|15674.1|10
1628184570000|2021-08-05 17:29:30|15794.42|15674.42|15795.2|15675.2|15795.22|15675.22|15793.62|15673.62|10
1628184580000|2021-08-05 17:29:40|15795.33|15675.33|15795.69|15675.69|15796.92|15676.92|15794.78|15674.78|10
1628184590000|2021-08-05 17:29:50|15795.51|15675.51|15790.25|15670.25|15795.51|15675.51|15790.25|15670.25|10
1628184600000|2021-08-05 17:30:00|15790.02|15670.02|15785.98|15665.98|15790.02|15670.02|15782.79|15662.79|10
1628184610000|2021-08-05 17:30:10|15787.81|15667.81|15790.78|15670.78|15790.78|15670.78|15787.81|15667.81|10
1628184620000|2021-08-05 17:30:20|15790.62|15670.62|15788.2|15668.2|15791.31|15671.31|15788.2|15668.2|10
1628184630000|2021-08-05 17:30:30|15788.14|15668.14|15789.27|15669.27|15789.27|15669.27|15786.93|15666.93|10
1628184640000|2021-08-05 17:30:40|15788.5|15668.5|15786.35|15666.35|15788.5|15668.5|15786.32|15666.32|10
1628184650000|2021-08-05 17:30:50|15786.39|15666.39|15784.82|15664.82|15786.7|15666.7|15784.7|15664.7|10
1628184660000|2021-08-05 17:31:00|15786.83|15666.83|15787.74|15667.74|15788.35|15668.35|15785.89|15665.89|10
1628184670000|2021-08-05 17:31:10|15788.2|15668.2|15791.37|15671.37|15791.37|15671.37|15787.55|15667.55|10
1628184680000|2021-08-05 17:31:20|15790.58|15670.58|15793.58|15673.58|15793.58|15673.58|15790.54|15670.54|10
1628184690000|2021-08-05 17:31:30|15793.29|15673.29|15797.37|15677.37|15797.37|15677.37|15792.24|15672.24|10
1628184700000|2021-08-05 17:31:40|15797.45|15677.45|15798.36|15678.36|15798.49|15678.49|15796.59|15676.59|10
1628184710000|2021-08-05 17:31:50|15799.03|15679.03|15801.52|15681.52|15801.52|15681.52|15798.39|15678.39|10
1628184720000|2021-08-05 17:32:00|15802.38|15682.38|15807.41|15687.41|15807.41|15687.41|15802.33|15682.33|10
1628184730000|2021-08-05 17:32:10|15807.74|15687.74|15809|15689|15809|15689|15806.39|15686.39|10
1628184740000|2021-08-05 17:32:20|15809.05|15689.05|15814.25|15694.25|15814.25|15694.25|15809.05|15689.05|10
1628184750000|2021-08-05 17:32:30|15814.28|15694.28|15816.83|15696.83|15816.83|15696.83|15813.89|15693.89|10
1628184760000|2021-08-05 17:32:40|15817.59|15697.59|15819.67|15699.67|15824.11|15704.11|15817.59|15697.59|10
1628184770000|2021-08-05 17:32:50|15819.55|15699.55|15823.03|15703.03|15823.11|15703.11|15818.62|15698.62|10
1628184780000|2021-08-05 17:33:00|15821.5|15701.5|15816.27|15696.27|15821.5|15701.5|15816.27|15696.27|10
1628184790000|2021-08-05 17:33:10|15815.9|15695.9|15807.12|15687.12|15816|15696|15807.12|15687.12|10
1628184800000|2021-08-05 17:33:20|15804.94|15684.94|15806.06|15686.06|15806.06|15686.06|15803.57|15683.57|10
1628184810000|2021-08-05 17:33:30|15805.66|15685.66|15806.4|15686.4|15807.16|15687.16|15805.66|15685.66|10
1628184820000|2021-08-05 17:33:40|15806.41|15686.41|15806.21|15686.21|15807.55|15687.55|15806.13|15686.13|10
1628184830000|2021-08-05 17:33:50|15806.89|15686.89|15804.59|15684.59|15808.05|15688.05|15804.59|15684.59|10
1628184840000|2021-08-05 17:34:00|15804.23|15684.23|15803.51|15683.51|15804.23|15684.23|15801.82|15681.82|10
1628184850000|2021-08-05 17:34:10|15803.25|15683.25|15802.44|15682.44|15803.25|15683.25|15800.11|15680.11|10
1628184860000|2021-08-05 17:34:20|15802.87|15682.87|15807.71|15687.71|15807.71|15687.71|15802.87|15682.87|10
1628184870000|2021-08-05 17:34:30|15806.69|15686.69|15809.73|15689.73|15809.73|15689.73|15806.69|15686.69|10
1628184880000|2021-08-05 17:34:40|15809.67|15689.67|15812.84|15692.84|15812.84|15692.84|15808.31|15688.31|10
1628184890000|2021-08-05 17:34:50|15813.36|15693.36|15814.52|15694.52|15814.62|15694.62|15812.82|15692.82|10
1628184900000|2021-08-05 17:35:00|15816.96|15696.96|15818.63|15698.63|15819.02|15699.02|15816.43|15696.43|10
1628184910000|2021-08-05 17:35:10|15817.99|15697.99|15818.05|15698.05|15818.61|15698.61|15817.73|15697.73|10
1628184920000|2021-08-05 17:35:20|15817.88|15697.88|15819.89|15699.89|15819.89|15699.89|15817.41|15697.41|10
1628184930000|2021-08-05 17:35:30|15821.25|15701.25|15823.98|15703.98|15824.17|15704.17|15821.07|15701.07|10
1628184940000|2021-08-05 17:35:40|15826.55|15706.55|15829.66|15709.66|15829.66|15709.66|15825.48|15705.48|10
1628184950000|2021-08-05 17:35:50|15830.07|15710.07|15835.67|15715.67|15835.67|15715.67|15830.07|15710.07|10
1628184960000|2021-08-05 17:36:00|15836.63|15716.63|15837.19|15717.19|15837.54|15717.54|15836.07|15716.07|10
1628184970000|2021-08-05 17:36:10|15840.57|15720.57|15848.17|15728.17|15848.17|15728.17|15840.57|15720.57|10
1628184980000|2021-08-05 17:36:20|15848.15|15728.15|15853.61|15733.61|15853.61|15733.61|15848.15|15728.15|10
1628184990000|2021-08-05 17:36:30|15854.6|15734.6|15861.32|15741.32|15861.32|15741.32|15854.6|15734.6|10
1628185000000|2021-08-05 17:36:40|15862.09|15742.09|15860.51|15740.51|15863.38|15743.38|15860.2|15740.2|10
1628185010000|2021-08-05 17:36:50|15858.8|15738.8|15863.54|15743.54|15863.92|15743.92|15858.8|15738.8|10
1628185020000|2021-08-05 17:37:00|15862.74|15742.74|15860.38|15740.38|15862.74|15742.74|15860.15|15740.15|9
1628185030000|2021-08-05 17:37:10|15857.96|15737.96|15848.02|15728.02|15858.46|15738.46|15848.02|15728.02|10
1628185040000|2021-08-05 17:37:20|15845.22|15725.22|15833.04|15713.04|15845.22|15725.22|15832.5|15712.5|10
1628185050000|2021-08-05 17:37:30|15832.57|15712.57|15836.32|15716.32|15836.32|15716.32|15832.32|15712.32|10
1628185060000|2021-08-05 17:37:40|15834.32|15714.32|15836.74|15716.74|15836.74|15716.74|15833.58|15713.58|10
1628185070000|2021-08-05 17:37:50|15836.85|15716.85|15836.5|15716.5|15838.43|15718.43|15836.19|15716.19|10
1628185080000|2021-08-05 17:38:00|15837.37|15717.37|15837.82|15717.82|15838.09|15718.09|15836.9|15716.9|10
1628185090000|2021-08-05 17:38:10|15837.92|15717.92|15840.5|15720.5|15840.5|15720.5|15837.92|15717.92|10
1628185100000|2021-08-05 17:38:20|15841.07|15721.07|15842.74|15722.74|15843.48|15723.48|15840.51|15720.51|10
1628185110000|2021-08-05 17:38:30|15843.01|15723.01|15843.34|15723.34|15843.43|15723.43|15840.87|15720.87|10
1628185120000|2021-08-05 17:38:40|15842.8|15722.8|15843.46|15723.46|15843.46|15723.46|15842.45|15722.45|10
1628185130000|2021-08-05 17:38:50|15843.97|15723.97|15845.81|15725.81|15845.81|15725.81|15843.97|15723.97|10
1628185140000|2021-08-05 17:39:00|15845.32|15725.32|15848.55|15728.55|15848.55|15728.55|15845.32|15725.32|10
1628185150000|2021-08-05 17:39:10|15848.18|15728.18|15849.63|15729.63|15849.63|15729.63|15848.16|15728.16|10
1628185160000|2021-08-05 17:39:20|15850.17|15730.17|15851.65|15731.65|15851.65|15731.65|15849.98|15729.98|9
1628185170000|2021-08-05 17:39:30|15851.8|15731.8|15852.55|15732.55|15852.73|15732.73|15851.58|15731.58|10
1628185180000|2021-08-05 17:39:40|15852.34|15732.34|15849.94|15729.94|15852.41|15732.41|15849.74|15729.74|10
1628185190000|2021-08-05 17:39:50|15849.83|15729.83|15844.13|15724.13|15849.83|15729.83|15844.13|15724.13|10
1628185200000|2021-08-05 17:40:00|15843.38|15723.38|15842.98|15722.98|15843.38|15723.38|15840.77|15720.77|9
1628185210000|2021-08-05 17:40:10|15842.61|15722.61|15844.71|15724.71|15845.98|15725.98|15842.61|15722.61|10
1628185220000|2021-08-05 17:40:20|15845.12|15725.12|15846.43|15726.43|15846.43|15726.43|15844.66|15724.66|10
1628185230000|2021-08-05 17:40:30|15846.67|15726.67|15850.58|15730.58|15850.58|15730.58|15846.67|15726.67|10
1628185240000|2021-08-05 17:40:40|15850.68|15730.68|15852.47|15732.47|15852.47|15732.47|15850.68|15730.68|10
1628185250000|2021-08-05 17:40:50|15852.98|15732.98|15857.12|15737.12|15857.21|15737.21|15852.58|15732.58|10
1628185260000|2021-08-05 17:41:00|15858.41|15738.41|15862.23|15742.23|15862.23|15742.23|15858.41|15738.41|10
1628185270000|2021-08-05 17:41:10|15861.67|15741.67|15860.13|15740.13|15861.7|15741.7|15859.08|15739.08|10
1628185280000|2021-08-05 17:41:20|15858.2|15738.2|15855.04|15735.04|15858.2|15738.2|15854.03|15734.03|10
1628185290000|2021-08-05 17:41:30|15856.31|15736.31|15860.94|15740.94|15860.94|15740.94|15856.31|15736.31|10
1628185300000|2021-08-05 17:41:40|15862.77|15742.77|15862.78|15742.78|15863.58|15743.58|15861.95|15741.95|10
1628185310000|2021-08-05 17:41:50|15863.13|15743.13|15866.54|15746.54|15866.54|15746.54|15862.52|15742.52|10
1628185320000|2021-08-05 17:42:00|15866.1|15746.1|15862.82|15742.82|15866.1|15746.1|15862.39|15742.39|10
1628185330000|2021-08-05 17:42:10|15862.21|15742.21|15864.16|15744.16|15865.48|15745.48|15862|15742|10
1628185340000|2021-08-05 17:42:20|15864.36|15744.36|15862.9|15742.9|15865.32|15745.32|15862.86|15742.86|10
1628185350000|2021-08-05 17:42:30|15862.66|15742.66|15864.53|15744.53|15864.53|15744.53|15862.46|15742.46|10
1628185360000|2021-08-05 17:42:40|15864.22|15744.22|15864.2|15744.2|15865.78|15745.78|15863.95|15743.95|8
1628185370000|2021-08-05 17:42:50|15864.17|15744.17|15862.59|15742.59|15864.17|15744.17|15861.69|15741.69|10
1628185380000|2021-08-05 17:43:00|15862.5|15742.5|15861.65|15741.65|15863.2|15743.2|15861.65|15741.65|10
1628185390000|2021-08-05 17:43:10|15862.11|15742.11|15861.27|15741.27|15863.37|15743.37|15861.2|15741.2|10
1628185400000|2021-08-05 17:43:20|15861.36|15741.36|15865.17|15745.17|15865.17|15745.17|15861.36|15741.36|10
1628185410000|2021-08-05 17:43:30|15865.8|15745.8|15866.03|15746.03|15868.1|15748.1|15865.8|15745.8|10
1628185420000|2021-08-05 17:43:40|15864.88|15744.88|15856.34|15736.34|15864.88|15744.88|15856.34|15736.34|10
1628185430000|2021-08-05 17:43:50|15855.67|15735.67|15852.57|15732.57|15856.28|15736.28|15852.32|15732.32|10
1628185440000|2021-08-05 17:44:00|15852.11|15732.11|15852.84|15732.84|15852.84|15732.84|15851.56|15731.56|9
1628185450000|2021-08-05 17:44:10|15851.68|15731.68|15847.18|15727.18|15851.68|15731.68|15847.18|15727.18|10
1628185460000|2021-08-05 17:44:20|15846.22|15726.22|15848.15|15728.15|15848.34|15728.34|15845.62|15725.62|9
1628185470000|2021-08-05 17:44:30|15848.06|15728.06|15845.78|15725.78|15848.06|15728.06|15845.25|15725.25|10
1628185480000|2021-08-05 17:44:40|15846.26|15726.26|15846.27|15726.27|15846.67|15726.67|15845.77|15725.77|10
1628185490000|2021-08-05 17:44:50|15845.87|15725.87|15847.86|15727.86|15847.86|15727.86|15844.75|15724.75|10
1628185500000|2021-08-05 17:45:00|15849.34|15729.34|15850.12|15730.12|15852.16|15732.16|15849.34|15729.34|10
1628185510000|2021-08-05 17:45:10|15850.08|15730.08|15851.07|15731.07|15852.55|15732.55|15850.08|15730.08|10
1628185520000|2021-08-05 17:45:20|15849.97|15729.97|15850.59|15730.59|15850.69|15730.69|15849.43|15729.43|10
1628185530000|2021-08-05 17:45:30|15852.64|15732.64|15856.53|15736.53|15857.06|15737.06|15852.64|15732.64|10
1628185540000|2021-08-05 17:45:40|15857.93|15737.93|15864.22|15744.22|15864.22|15744.22|15857.93|15737.93|10
1628185550000|2021-08-05 17:45:50|15866.12|15746.12|15874.36|15754.36|15874.36|15754.36|15866.12|15746.12|10
1628185560000|2021-08-05 17:46:00|15874.02|15754.02|15870.79|15750.79|15874.13|15754.13|15870.79|15750.79|10
1628185570000|2021-08-05 17:46:10|15872.12|15752.12|15874.04|15754.04|15876.01|15756.01|15871.73|15751.73|9
1628185580000|2021-08-05 17:46:20|15875.1|15755.1|15875.56|15755.56|15875.56|15755.56|15873.11|15753.11|10
1628185590000|2021-08-05 17:46:30|15875.48|15755.48|15878.19|15758.19|15879.55|15759.55|15875.48|15755.48|10
1628185600000|2021-08-05 17:46:40|15878.5|15758.5|15882.93|15762.93|15882.93|15762.93|15878.5|15758.5|10
1628185610000|2021-08-05 17:46:50|15881.86|15761.86|15869.02|15749.02|15882.57|15762.57|15869.02|15749.02|10
1628185620000|2021-08-05 17:47:00|15867.05|15747.05|15861.17|15741.17|15867.45|15747.45|15861.17|15741.17|10
1628185630000|2021-08-05 17:47:10|15860.63|15740.63|15855.36|15735.36|15860.63|15740.63|15855.36|15735.36|10
1628185640000|2021-08-05 17:47:20|15852.99|15732.99|15841.05|15721.05|15852.99|15732.99|15841.05|15721.05|10
1628185650000|2021-08-05 17:47:30|15838.46|15718.46|15826.36|15706.36|15838.46|15718.46|15826.36|15706.36|10
1628185660000|2021-08-05 17:47:40|15825.78|15705.78|15822.6|15702.6|15826.37|15706.37|15822.13|15702.13|10
1628185670000|2021-08-05 17:47:50|15821.73|15701.73|15825.42|15705.42|15825.97|15705.97|15821.73|15701.73|10
1628185680000|2021-08-05 17:48:00|15825.31|15705.31|15821.39|15701.39|15826.51|15706.51|15821.39|15701.39|10
1628185690000|2021-08-05 17:48:10|15821.92|15701.92|15819.25|15699.25|15822.53|15702.53|15819.25|15699.25|10
1628185700000|2021-08-05 17:48:20|15819.82|15699.82|15826.65|15706.65|15826.65|15706.65|15819.82|15699.82|10
1628185710000|2021-08-05 17:48:30|15827.21|15707.21|15821.48|15701.48|15827.21|15707.21|15821.48|15701.48|10
1628185720000|2021-08-05 17:48:40|15822.14|15702.14|15822.18|15702.18|15823.03|15703.03|15820.43|15700.43|10
1628185730000|2021-08-05 17:48:50|15822.38|15702.38|15825.38|15705.38|15825.38|15705.38|15821.83|15701.83|10
1628185740000|2021-08-05 17:49:00|15825.88|15705.88|15830.45|15710.45|15831.14|15711.14|15825.19|15705.19|10
1628185750000|2021-08-05 17:49:10|15832.28|15712.28|15838.66|15718.66|15838.66|15718.66|15832.28|15712.28|10
1628185760000|2021-08-05 17:49:20|15837.29|15717.29|15837.52|15717.52|15838.7|15718.7|15836.61|15716.61|10
1628185770000|2021-08-05 17:49:30|15839.01|15719.01|15839.42|15719.42|15839.91|15719.91|15836.83|15716.83|10
1628185780000|2021-08-05 17:49:40|15841.13|15721.13|15841.72|15721.72|15842.13|15722.13|15840.01|15720.01|10
1628185790000|2021-08-05 17:49:50|15841.41|15721.41|15842.95|15722.95|15842.95|15722.95|15840.34|15720.34|10
1628185800000|2021-08-05 17:50:00|15842.93|15722.93|15844.8|15724.8|15844.8|15724.8|15842.07|15722.07|10
1628185810000|2021-08-05 17:50:10|15844.43|15724.43|15844.18|15724.18|15846.87|15726.87|15844.18|15724.18|10
1628185820000|2021-08-05 17:50:20|15842.95|15722.95|15837.9|15717.9|15842.95|15722.95|15837.9|15717.9|10
1628185830000|2021-08-05 17:50:30|15837.66|15717.66|15838.35|15718.35|15839.27|15719.27|15837.49|15717.49|10
1628185840000|2021-08-05 17:50:40|15838.83|15718.83|15840.58|15720.58|15841.32|15721.32|15838.83|15718.83|10
1628185850000|2021-08-05 17:50:50|15840.75|15720.75|15845.36|15725.36|15845.36|15725.36|15840.75|15720.75|10
1628185860000|2021-08-05 17:51:00|15845.52|15725.52|15847.18|15727.18|15847.29|15727.29|15845.52|15725.52|10
1628185870000|2021-08-05 17:51:10|15848.02|15728.02|15851.18|15731.18|15851.18|15731.18|15847.92|15727.92|10
1628185880000|2021-08-05 17:51:20|15851.28|15731.28|15854.65|15734.65|15855.29|15735.29|15851.28|15731.28|10
1628185890000|2021-08-05 17:51:30|15854.94|15734.94|15852.07|15732.07|15854.95|15734.95|15851.57|15731.57|10
1628185900000|2021-08-05 17:51:40|15851.45|15731.45|15852.78|15732.78|15853.58|15733.58|15849.05|15729.05|10
1628185910000|2021-08-05 17:51:50|15852.42|15732.42|15850.18|15730.18|15852.42|15732.42|15848.12|15728.12|10
1628185920000|2021-08-05 17:52:00|15850.71|15730.71|15857.86|15737.86|15857.86|15737.86|15850.44|15730.44|10
1628185930000|2021-08-05 17:52:10|15858.89|15738.89|15863.2|15743.2|15863.2|15743.2|15858.89|15738.89|10
1628185940000|2021-08-05 17:52:20|15862.5|15742.5|15865.82|15745.82|15865.82|15745.82|15862.5|15742.5|10
1628185950000|2021-08-05 17:52:30|15865.61|15745.61|15871.01|15751.01|15871.01|15751.01|15865.61|15745.61|10
1628185960000|2021-08-05 17:52:40|15871|15751|15872.57|15752.57|15873.15|15753.15|15871|15751|10
1628185970000|2021-08-05 17:52:50|15872.29|15752.29|15872.01|15752.01|15872.96|15752.96|15871.69|15751.69|10
1628185980000|2021-08-05 17:53:00|15872.55|15752.55|15874.29|15754.29|15875.63|15755.63|15872.55|15752.55|10
1628185990000|2021-08-05 17:53:10|15872.51|15752.51|15870.32|15750.32|15873.09|15753.09|15870.32|15750.32|10
1628186000000|2021-08-05 17:53:20|15873.29|15753.29|15876.7|15756.7|15877.62|15757.62|15873.29|15753.29|10
1628186010000|2021-08-05 17:53:30|15877.11|15757.11|15878.14|15758.14|15879.04|15759.04|15877.11|15757.11|10
1628186020000|2021-08-05 17:53:40|15879.1|15759.1|15880.59|15760.59|15880.59|15760.59|15878.48|15758.48|10
1628186030000|2021-08-05 17:53:50|15880.09|15760.09|15882.85|15762.85|15882.85|15762.85|15879.65|15759.65|10
1628186040000|2021-08-05 17:54:00|15882.57|15762.57|15884.64|15764.64|15884.78|15764.78|15881.79|15761.79|10
1628186050000|2021-08-05 17:54:10|15884.7|15764.7|15883.44|15763.44|15885.43|15765.43|15883.34|15763.34|9
1628186060000|2021-08-05 17:54:20|15882.73|15762.73|15882.82|15762.82|15882.82|15762.82|15880.35|15760.35|10
1628186070000|2021-08-05 17:54:30|15883.41|15763.41|15885.04|15765.04|15885.04|15765.04|15883.41|15763.41|10
1628186080000|2021-08-05 17:54:40|15885.47|15765.47|15885.97|15765.97|15886.34|15766.34|15884.84|15764.84|10
1628186090000|2021-08-05 17:54:50|15885.64|15765.64|15879.82|15759.82|15885.64|15765.64|15879.61|15759.61|10
1628186100000|2021-08-05 17:55:00|15880.39|15760.39|15885.99|15765.99|15886.25|15766.25|15880.39|15760.39|10
1628186110000|2021-08-05 17:55:10|15886.96|15766.96|15889.63|15769.63|15890.38|15770.38|15886.96|15766.96|9
1628186120000|2021-08-05 17:55:20|15890.36|15770.36|15894.94|15774.94|15896.52|15776.52|15890.36|15770.36|10
1628186130000|2021-08-05 17:55:30|15895.74|15775.74|15894.69|15774.69|15898.38|15778.38|15894.69|15774.69|10
1628186140000|2021-08-05 17:55:40|15898.06|15778.06|15898.85|15778.85|15900.04|15780.04|15896.41|15776.41|10
1628186150000|2021-08-05 17:55:50|15899.89|15779.89|15899.13|15779.13|15900.97|15780.97|15898.34|15778.34|10
1628186160000|2021-08-05 17:56:00|15898.67|15778.67|15900.75|15780.75|15902.6|15782.6|15898.57|15778.57|10
1628186170000|2021-08-05 17:56:10|15902.95|15782.95|15909.6|15789.6|15910.19|15790.19|15902.95|15782.95|10
1628186180000|2021-08-05 17:56:20|15911.38|15791.38|15911.29|15791.29|15911.74|15791.74|15908.52|15788.52|10
1628186190000|2021-08-05 17:56:30|15909.74|15789.74|15913.5|15793.5|15913.5|15793.5|15909.74|15789.74|10
1628186200000|2021-08-05 17:56:40|15914.67|15794.67|15915.91|15795.91|15916.22|15796.22|15912.92|15792.92|10
1628186210000|2021-08-05 17:56:50|15917.58|15797.58|15917.99|15797.99|15918.43|15798.43|15917.4|15797.4|10
1628186220000|2021-08-05 17:57:00|15915.67|15795.67|15909.71|15789.71|15915.67|15795.67|15909.71|15789.71|10
1628186230000|2021-08-05 17:57:10|15907.87|15787.87|15898.76|15778.76|15907.87|15787.87|15898.76|15778.76|9
1628186240000|2021-08-05 17:57:20|15898.58|15778.58|15897.65|15777.65|15900.01|15780.01|15896.82|15776.82|10
1628186250000|2021-08-05 17:57:30|15897.23|15777.23|15892.91|15772.91|15897.23|15777.23|15891.56|15771.56|10
1628186260000|2021-08-05 17:57:40|15893.22|15773.22|15897.75|15777.75|15897.75|15777.75|15891.94|15771.94|10
1628186270000|2021-08-05 17:57:50|15899.3|15779.3|15898.5|15778.5|15900.29|15780.29|15895.82|15775.82|10
1628186280000|2021-08-05 17:58:00|15897.36|15777.36|15900.53|15780.53|15900.53|15780.53|15897|15777|10
1628186290000|2021-08-05 17:58:10|15902.03|15782.03|15904.45|15784.45|15905.84|15785.84|15900.6|15780.6|10
1628186300000|2021-08-05 17:58:20|15903.61|15783.61|15902.97|15782.97|15903.61|15783.61|15900.97|15780.97|10
1628186310000|2021-08-05 17:58:30|15907.43|15787.43|15905.69|15785.69|15908.5|15788.5|15904.56|15784.56|10
1628186320000|2021-08-05 17:58:40|15910.45|15790.45|15921.71|15801.71|15922.51|15802.51|15910.45|15790.45|10
1628186330000|2021-08-05 17:58:50|15920.9|15800.9|15914.83|15794.83|15920.9|15800.9|15914.83|15794.83|10
1628186340000|2021-08-05 17:59:00|15913.51|15793.51|15915.93|15795.93|15916.6|15796.6|15913.01|15793.01|10
1628186350000|2021-08-05 17:59:10|15915.46|15795.46|15916.45|15796.45|15916.45|15796.45|15914.49|15794.49|10
1628186360000|2021-08-05 17:59:20|15914.69|15794.69|15917.11|15797.11|15917.36|15797.36|15914.69|15794.69|10
1628186370000|2021-08-05 17:59:30|15917.41|15797.41|15918.58|15798.58|15920.52|15800.52|15917.03|15797.03|10
1628186380000|2021-08-05 17:59:40|15917.44|15797.44|15921.46|15801.46|15921.46|15801.46|15917.44|15797.44|10
1628186390000|2021-08-05 17:59:50|15920.58|15800.58|15922.59|15802.59|15923.27|15803.27|15920.58|15800.58|10
1628186400000|2021-08-05 18:00:00|15923.38|15803.38|15923.86|15803.86|15925.02|15805.02|15922.11|15802.11|10
1628186410000|2021-08-05 18:00:10|15923.57|15803.57|15933.52|15813.52|15933.52|15813.52|15923.57|15803.57|10
1628186420000|2021-08-05 18:00:20|15932.09|15812.09|15931.18|15811.18|15934.44|15814.44|15931.18|15811.18|10
1628186430000|2021-08-05 18:00:30|15930.2|15810.2|15925.99|15805.99|15930.2|15810.2|15925.99|15805.99|10
1628186440000|2021-08-05 18:00:40|15925.51|15805.51|15919.43|15799.43|15925.51|15805.51|15919.43|15799.43|10
1628186450000|2021-08-05 18:00:50|15918.94|15798.94|15910.64|15790.64|15918.94|15798.94|15910.64|15790.64|10
1628186460000|2021-08-05 18:01:00|15907.68|15787.68|15903.01|15783.01|15907.68|15787.68|15902.46|15782.46|10
1628186470000|2021-08-05 18:01:10|15907.03|15787.03|15909.53|15789.53|15910.31|15790.31|15907.03|15787.03|10
1628186480000|2021-08-05 18:01:20|15908.52|15788.52|15907.01|15787.01|15908.53|15788.53|15906.3|15786.3|10
1628186490000|2021-08-05 18:01:30|15906.43|15786.43|15897.45|15777.45|15906.43|15786.43|15896.77|15776.77|10
1628186500000|2021-08-05 18:01:40|15893.48|15773.48|15886|15766|15893.48|15773.48|15886|15766|10
1628186510000|2021-08-05 18:01:50|15886.96|15766.96|15880.23|15760.23|15886.96|15766.96|15880.15|15760.15|10
1628186520000|2021-08-05 18:02:00|15880.04|15760.04|15880.71|15760.71|15881.79|15761.79|15879.71|15759.71|10
1628186530000|2021-08-05 18:02:10|15880.63|15760.63|15884.16|15764.16|15884.16|15764.16|15880.35|15760.35|10
1628186540000|2021-08-05 18:02:20|15885.44|15765.44|15886.58|15766.58|15888.48|15768.48|15885.28|15765.28|10
1628186550000|2021-08-05 18:02:30|15886.27|15766.27|15882.56|15762.56|15886.39|15766.39|15882.56|15762.56|10
1628186560000|2021-08-05 18:02:40|15881.95|15761.95|15880.58|15760.58|15881.95|15761.95|15879.09|15759.09|10
1628186570000|2021-08-05 18:02:50|15881.51|15761.51|15883.63|15763.63|15884.14|15764.14|15879.52|15759.52|10
1628186580000|2021-08-05 18:03:00|15883.96|15763.96|15887.87|15767.87|15887.87|15767.87|15883.75|15763.75|10
1628186590000|2021-08-05 18:03:10|15888.41|15768.41|15887.48|15767.48|15889.89|15769.89|15887.48|15767.48|10
1628186600000|2021-08-05 18:03:20|15887.6|15767.6|15892.4|15772.4|15893.48|15773.48|15887.6|15767.6|10
1628186610000|2021-08-05 18:03:30|15893.06|15773.06|15896.91|15776.91|15896.91|15776.91|15893.06|15773.06|10
1628186620000|2021-08-05 18:03:40|15897.98|15777.98|15901.88|15781.88|15903.96|15783.96|15897.98|15777.98|10
1628186630000|2021-08-05 18:03:50|15904.31|15784.31|15907.54|15787.54|15907.54|15787.54|15904.31|15784.31|9
1628186640000|2021-08-05 18:04:00|15904.17|15784.17|15898.99|15778.99|15904.17|15784.17|15897.97|15777.97|10
1628186650000|2021-08-05 18:04:10|15899.41|15779.41|15896.31|15776.31|15899.41|15779.41|15896.15|15776.15|10
1628186660000|2021-08-05 18:04:20|15895.67|15775.67|15893.79|15773.79|15895.82|15775.82|15893.01|15773.01|10
1628186670000|2021-08-05 18:04:30|15893.03|15773.03|15895.3|15775.3|15896.13|15776.13|15892.95|15772.95|10
1628186680000|2021-08-05 18:04:40|15895.21|15775.21|15898.52|15778.52|15899.05|15779.05|15895.21|15775.21|10
1628186690000|2021-08-05 18:04:50|15898.29|15778.29|15900.38|15780.38|15900.91|15780.91|15897.7|15777.7|10
1628186700000|2021-08-05 18:05:00|15899.36|15779.36|15903.24|15783.24|15903.24|15783.24|15899.21|15779.21|10
1628186710000|2021-08-05 18:05:10|15903.12|15783.12|15903.21|15783.21|15903.95|15783.95|15902.75|15782.75|10
1628186720000|2021-08-05 18:05:20|15903.12|15783.12|15899.06|15779.06|15903.12|15783.12|15898.91|15778.91|10
1628186730000|2021-08-05 18:05:30|15897.92|15777.92|15895.35|15775.35|15897.92|15777.92|15894.36|15774.36|10
1628186740000|2021-08-05 18:05:40|15897.08|15777.08|15897.82|15777.82|15898.44|15778.44|15896.87|15776.87|10
1628186750000|2021-08-05 18:05:50|15897.27|15777.27|15892.88|15772.88|15897.27|15777.27|15892.08|15772.08|10
1628186760000|2021-08-05 18:06:00|15893.96|15773.96|15897.27|15777.27|15898.17|15778.17|15893.96|15773.96|10
1628186770000|2021-08-05 18:06:10|15897.52|15777.52|15900.91|15780.91|15901.38|15781.38|15897.52|15777.52|10
1628186780000|2021-08-05 18:06:20|15901.18|15781.18|15902.69|15782.69|15902.75|15782.75|15901.17|15781.17|10
1628186790000|2021-08-05 18:06:30|15902.61|15782.61|15901.39|15781.39|15903.42|15783.42|15901.28|15781.28|10
1628186800000|2021-08-05 18:06:40|15901.62|15781.62|15900.41|15780.41|15903.4|15783.4|15900.38|15780.38|10
1628186810000|2021-08-05 18:06:50|15899.95|15779.95|15896.25|15776.25|15899.95|15779.95|15896.25|15776.25|10
1628186820000|2021-08-05 18:07:00|15895.52|15775.52|15891.08|15771.08|15895.52|15775.52|15891.08|15771.08|10
1628186830000|2021-08-05 18:07:10|15891.11|15771.11|15888.77|15768.77|15891.53|15771.53|15888.76|15768.76|10
1628186840000|2021-08-05 18:07:20|15888.76|15768.76|15884.49|15764.49|15888.76|15768.76|15884.49|15764.49|10
1628186850000|2021-08-05 18:07:30|15884.76|15764.76|15880.8|15760.8|15884.76|15764.76|15880.49|15760.49|10
1628186860000|2021-08-05 18:07:40|15880.84|15760.84|15881.46|15761.46|15882.72|15762.72|15880.84|15760.84|10
1628186870000|2021-08-05 18:07:50|15881.11|15761.11|15879.85|15759.85|15881.11|15761.11|15879.81|15759.81|10
1628186880000|2021-08-05 18:08:00|15880.46|15760.46|15880.08|15760.08|15881.02|15761.02|15879.82|15759.82|10
1628186890000|2021-08-05 18:08:10|15880.18|15760.18|15877.4|15757.4|15880.52|15760.52|15876.79|15756.79|10
1628186900000|2021-08-05 18:08:20|15877.19|15757.19|15877.54|15757.54|15879.29|15759.29|15877.19|15757.19|10
1628186910000|2021-08-05 18:08:30|15877.71|15757.71|15876.56|15756.56|15877.9|15757.9|15876.56|15756.56|10
1628186920000|2021-08-05 18:08:40|15876.55|15756.55|15876.94|15756.94|15876.94|15756.94|15874.16|15754.16|10
1628186930000|2021-08-05 18:08:50|15875.42|15755.42|15873.25|15753.25|15875.54|15755.54|15873.25|15753.25|10
1628186940000|2021-08-05 18:09:00|15874.17|15754.17|15870.52|15750.52|15874.21|15754.21|15870.27|15750.27|10
1628186950000|2021-08-05 18:09:10|15870.43|15750.43|15861.28|15741.28|15870.43|15750.43|15861.28|15741.28|10
1628186960000|2021-08-05 18:09:20|15860.05|15740.05|15858.95|15738.95|15860.57|15740.57|15858.95|15738.95|10
1628186970000|2021-08-05 18:09:30|15859.05|15739.05|15855.66|15735.66|15859.05|15739.05|15854.46|15734.46|10
1628186980000|2021-08-05 18:09:40|15855.19|15735.19|15854.43|15734.43|15855.19|15735.19|15852.9|15732.9|10
1628186990000|2021-08-05 18:09:50|15852.35|15732.35|15854.68|15734.68|15854.8|15734.8|15852.35|15732.35|10
1628187000000|2021-08-05 18:10:00|15855.02|15735.02|15859.92|15739.92|15860.47|15740.47|15855.02|15735.02|10
1628187010000|2021-08-05 18:10:10|15860.39|15740.39|15866.3|15746.3|15866.53|15746.53|15860.39|15740.39|10
1628187020000|2021-08-05 18:10:20|15865.82|15745.82|15864.54|15744.54|15865.82|15745.82|15864.36|15744.36|10
1628187030000|2021-08-05 18:10:30|15864.83|15744.83|15865.56|15745.56|15866.07|15746.07|15864.27|15744.27|10
1628187040000|2021-08-05 18:10:40|15865.83|15745.83|15864.19|15744.19|15865.83|15745.83|15864.19|15744.19|10
1628187050000|2021-08-05 18:10:50|15864.35|15744.35|15868.57|15748.57|15868.57|15748.57|15864.35|15744.35|10
1628187060000|2021-08-05 18:11:00|15868.46|15748.46|15872.83|15752.83|15872.83|15752.83|15868.46|15748.46|10
1628187070000|2021-08-05 18:11:10|15873.36|15753.36|15872.75|15752.75|15875.35|15755.35|15872.75|15752.75|10
1628187080000|2021-08-05 18:11:20|15872.22|15752.22|15872.09|15752.09|15872.64|15752.64|15869.76|15749.76|10
1628187090000|2021-08-05 18:11:30|15872.36|15752.36|15874.38|15754.38|15875.75|15755.75|15872.36|15752.36|10
1628187100000|2021-08-05 18:11:40|15874.04|15754.04|15875.81|15755.81|15876.31|15756.31|15874.04|15754.04|10
1628187110000|2021-08-05 18:11:50|15876.62|15756.62|15878.72|15758.72|15878.72|15758.72|15876.62|15756.62|10
1628187120000|2021-08-05 18:12:00|15877.83|15757.83|15878.14|15758.14|15878.75|15758.75|15877.16|15757.16|10
1628187130000|2021-08-05 18:12:10|15877.77|15757.77|15878.88|15758.88|15878.96|15758.96|15877.59|15757.59|10
1628187140000|2021-08-05 18:12:20|15879.01|15759.01|15878.45|15758.45|15880.24|15760.24|15878.45|15758.45|10
1628187150000|2021-08-05 18:12:30|15878.3|15758.3|15878.14|15758.14|15879.21|15759.21|15877.85|15757.85|10
1628187160000|2021-08-05 18:12:40|15878.2|15758.2|15877.59|15757.59|15878.2|15758.2|15876.83|15756.83|10
1628187170000|2021-08-05 18:12:50|15877.51|15757.51|15879.49|15759.49|15880.86|15760.86|15877.51|15757.51|10
1628187180000|2021-08-05 18:13:00|15879.94|15759.94|15880.41|15760.41|15881.29|15761.29|15879.86|15759.86|10
1628187190000|2021-08-05 18:13:10|15879.7|15759.7|15878.73|15758.73|15879.91|15759.91|15878.17|15758.17|9
1628187200000|2021-08-05 18:13:20|15878.82|15758.82|15879.89|15759.89|15880|15760|15878.82|15758.82|10
1628187210000|2021-08-05 18:13:30|15879.74|15759.74|15880.2|15760.2|15882.35|15762.35|15878.46|15758.46|10
1628187220000|2021-08-05 18:13:40|15878.31|15758.31|15880.02|15760.02|15880.13|15760.13|15878.31|15758.31|10
1628187230000|2021-08-05 18:13:50|15879.31|15759.31|15877.34|15757.34|15879.73|15759.73|15877.34|15757.34|10
1628187240000|2021-08-05 18:14:00|15877.5|15757.5|15877.74|15757.74|15877.74|15757.74|15876.45|15756.45|10
1628187250000|2021-08-05 18:14:10|15877.31|15757.31|15878.48|15758.48|15879.3|15759.3|15877.31|15757.31|10
1628187260000|2021-08-05 18:14:20|15878.94|15758.94|15879.21|15759.21|15879.21|15759.21|15878.56|15758.56|10
1628187270000|2021-08-05 18:14:30|15879.16|15759.16|15878.6|15758.6|15879.47|15759.47|15878.4|15758.4|10
1628187280000|2021-08-05 18:14:40|15878.45|15758.45|15878.15|15758.15|15878.62|15758.62|15877.21|15757.21|9
1628187290000|2021-08-05 18:14:50|15878.35|15758.35|15878.27|15758.27|15879.12|15759.12|15877.87|15757.87|10
1628187300000|2021-08-05 18:15:00|15878.48|15758.48|15879.91|15759.91|15879.91|15759.91|15878.48|15758.48|10
1628187310000|2021-08-05 18:15:10|15880.61|15760.61|15876.25|15756.25|15880.78|15760.78|15876.25|15756.25|10
1628187320000|2021-08-05 18:15:20|15876.37|15756.37|15875.17|15755.17|15876.61|15756.61|15875.07|15755.07|10
1628187330000|2021-08-05 18:15:30|15875.65|15755.65|15874.96|15754.96|15875.78|15755.78|15874.15|15754.15|10
1628187340000|2021-08-05 18:15:40|15875.37|15755.37|15870.11|15750.11|15875.37|15755.37|15870.09|15750.09|10
1628187350000|2021-08-05 18:15:50|15869.52|15749.52|15863.47|15743.47|15869.55|15749.55|15863.47|15743.47|10
1628187360000|2021-08-05 18:16:00|15864.11|15744.11|15857.97|15737.97|15864.11|15744.11|15857.97|15737.97|10
1628187370000|2021-08-05 18:16:10|15857.02|15737.02|15856.33|15736.33|15857.03|15737.03|15854.95|15734.95|10
1628187380000|2021-08-05 18:16:20|15856.36|15736.36|15858.49|15738.49|15859.12|15739.12|15856.36|15736.36|10
1628187390000|2021-08-05 18:16:30|15858.51|15738.51|15858.23|15738.23|15859.57|15739.57|15858.23|15738.23|10
1628187400000|2021-08-05 18:16:40|15858.18|15738.18|15855.94|15735.94|15858.18|15738.18|15855.94|15735.94|10
1628187410000|2021-08-05 18:16:50|15854.11|15734.11|15851.48|15731.48|15854.11|15734.11|15851.07|15731.07|10
1628187420000|2021-08-05 18:17:00|15850.47|15730.47|15849.21|15729.21|15850.8|15730.8|15849.21|15729.21|9
1628187430000|2021-08-05 18:17:10|15848.02|15728.02|15839.06|15719.06|15848.02|15728.02|15839.06|15719.06|10
1628187440000|2021-08-05 18:17:20|15837.75|15717.75|15820.48|15700.48|15837.75|15717.75|15819.27|15699.27|10
1628187450000|2021-08-05 18:17:30|15820.31|15700.31|15804.25|15684.25|15820.31|15700.31|15804.25|15684.25|10
1628187460000|2021-08-05 18:17:40|15802.87|15682.87|15798.44|15678.44|15802.87|15682.87|15798.02|15678.02|10
1628187470000|2021-08-05 18:17:50|15798.91|15678.91|15801.65|15681.65|15802.17|15682.17|15798.91|15678.91|10
1628187480000|2021-08-05 18:18:00|15802.03|15682.03|15807.63|15687.63|15807.63|15687.63|15802.03|15682.03|10
1628187490000|2021-08-05 18:18:10|15808.17|15688.17|15806.95|15686.95|15812.31|15692.31|15806.68|15686.68|10
1628187500000|2021-08-05 18:18:20|15807.57|15687.57|15818.7|15698.7|15818.7|15698.7|15807.57|15687.57|10
1628187510000|2021-08-05 18:18:30|15818.35|15698.35|15822.39|15702.39|15826.78|15706.78|15818.35|15698.35|10
1628187520000|2021-08-05 18:18:40|15820.13|15700.13|15818.33|15698.33|15820.51|15700.51|15817.97|15697.97|10
1628187530000|2021-08-05 18:18:50|15818.21|15698.21|15815.67|15695.67|15818.21|15698.21|15815.67|15695.67|10
1628187540000|2021-08-05 18:19:00|15817.47|15697.47|15819.23|15699.23|15819.46|15699.46|15817.47|15697.47|10
1628187550000|2021-08-05 18:19:10|15818.55|15698.55|15817.63|15697.63|15818.55|15698.55|15816.3|15696.3|10
1628187560000|2021-08-05 18:19:20|15817.51|15697.51|15818.4|15698.4|15818.4|15698.4|15816.87|15696.87|10
1628187570000|2021-08-05 18:19:30|15818.22|15698.22|15821.9|15701.9|15821.9|15701.9|15818.22|15698.22|10
1628187580000|2021-08-05 18:19:40|15822.06|15702.06|15815.62|15695.62|15822.37|15702.37|15813.59|15693.59|10
1628187590000|2021-08-05 18:19:50|15815.35|15695.35|15815.47|15695.47|15815.83|15695.83|15814.23|15694.23|10
1628187600000|2021-08-05 18:20:00|15815.61|15695.61|15817.5|15697.5|15817.5|15697.5|15815.09|15695.09|10
1628187610000|2021-08-05 18:20:10|15817.05|15697.05|15823|15703|15823|15703|15817.05|15697.05|10
1628187620000|2021-08-05 18:20:20|15824.01|15704.01|15827.88|15707.88|15827.88|15707.88|15824.01|15704.01|10
1628187630000|2021-08-05 18:20:30|15827.66|15707.66|15832.27|15712.27|15832.55|15712.55|15827.66|15707.66|10
1628187640000|2021-08-05 18:20:40|15832.76|15712.76|15835.33|15715.33|15835.41|15715.41|15832.76|15712.76|10
1628187650000|2021-08-05 18:20:50|15834.65|15714.65|15837.13|15717.13|15837.49|15717.49|15834.65|15714.65|10
1628187660000|2021-08-05 18:21:00|15837.22|15717.22|15839.05|15719.05|15839.71|15719.71|15837.22|15717.22|10
1628187670000|2021-08-05 18:21:10|15838.02|15718.02|15835.78|15715.78|15838.71|15718.71|15835.5|15715.5|10
1628187680000|2021-08-05 18:21:20|15835.03|15715.03|15831.35|15711.35|15835.55|15715.55|15831.35|15711.35|10
1628187690000|2021-08-05 18:21:30|15832.47|15712.47|15830.61|15710.61|15832.47|15712.47|15830.38|15710.38|9
1628187700000|2021-08-05 18:21:40|15832.02|15712.02|15835.82|15715.82|15835.91|15715.91|15832.02|15712.02|10
1628187710000|2021-08-05 18:21:50|15835.09|15715.09|15839.47|15719.47|15839.47|15719.47|15835.09|15715.09|10
1628187720000|2021-08-05 18:22:00|15840.38|15720.38|15841.74|15721.74|15842.85|15722.85|15839.37|15719.37|10
1628187730000|2021-08-05 18:22:10|15842.36|15722.36|15842.09|15722.09|15842.94|15722.94|15841.32|15721.32|10
1628187740000|2021-08-05 18:22:20|15841.81|15721.81|15845.1|15725.1|15845.1|15725.1|15841.32|15721.32|10
1628187750000|2021-08-05 18:22:30|15845.24|15725.24|15847.25|15727.25|15847.46|15727.46|15845.24|15725.24|10
1628187760000|2021-08-05 18:22:40|15847.2|15727.2|15849.46|15729.46|15850.52|15730.52|15847.2|15727.2|10
1628187770000|2021-08-05 18:22:50|15849.44|15729.44|15852.54|15732.54|15852.54|15732.54|15849.44|15729.44|10
1628187780000|2021-08-05 18:23:00|15852.69|15732.69|15853.36|15733.36|15855.26|15735.26|15852.69|15732.69|10
1628187790000|2021-08-05 18:23:10|15854.42|15734.42|15856.35|15736.35|15856.35|15736.35|15854.42|15734.42|10
1628187800000|2021-08-05 18:23:20|15856.72|15736.72|15856.29|15736.29|15857.43|15737.43|15856.29|15736.29|10
1628187810000|2021-08-05 18:23:30|15855.09|15735.09|15858.21|15738.21|15858.85|15738.85|15855.09|15735.09|10
1628187820000|2021-08-05 18:23:40|15857.49|15737.49|15858.6|15738.6|15858.6|15738.6|15856.78|15736.78|10
1628187830000|2021-08-05 18:23:50|15858.26|15738.26|15857.83|15737.83|15858.65|15738.65|15857.48|15737.48|10
1628187840000|2021-08-05 18:24:00|15857.84|15737.84|15860.4|15740.4|15861.16|15741.16|15857.58|15737.58|10
1628187850000|2021-08-05 18:24:10|15861.4|15741.4|15862.73|15742.73|15863.08|15743.08|15861.38|15741.38|10
1628187860000|2021-08-05 18:24:20|15862.6|15742.6|15859.18|15739.18|15862.6|15742.6|15858.5|15738.5|10
1628187870000|2021-08-05 18:24:30|15859.45|15739.45|15861.55|15741.55|15861.55|15741.55|15859.31|15739.31|10
1628187880000|2021-08-05 18:24:40|15861.31|15741.31|15864.01|15744.01|15864.01|15744.01|15861.31|15741.31|10
1628187890000|2021-08-05 18:24:50|15863.9|15743.9|15861.78|15741.78|15864.41|15744.41|15861.49|15741.49|10
1628187900000|2021-08-05 18:25:00|15861.71|15741.71|15861.4|15741.4|15862.27|15742.27|15861.25|15741.25|10
1628187910000|2021-08-05 18:25:10|15862|15742|15864.3|15744.3|15864.3|15744.3|15862|15742|9
1628187920000|2021-08-05 18:25:20|15863.55|15743.55|15866.74|15746.74|15866.74|15746.74|15863.55|15743.55|10
1628187930000|2021-08-05 18:25:30|15866.75|15746.75|15868.73|15748.73|15868.84|15748.84|15866.75|15746.75|10
1628187940000|2021-08-05 18:25:40|15868.95|15748.95|15866.48|15746.48|15870.03|15750.03|15866.48|15746.48|10
1628187950000|2021-08-05 18:25:50|15866.75|15746.75|15867.05|15747.05|15868.1|15748.1|15865.33|15745.33|10
1628187960000|2021-08-05 18:26:00|15867.09|15747.09|15869.33|15749.33|15869.33|15749.33|15866.78|15746.78|10
1628187970000|2021-08-05 18:26:10|15869.68|15749.68|15872.66|15752.66|15872.66|15752.66|15869.39|15749.39|10
1628187980000|2021-08-05 18:26:20|15872.38|15752.38|15871.72|15751.72|15873.04|15753.04|15871.72|15751.72|9
1628187990000|2021-08-05 18:26:30|15871.5|15751.5|15873.66|15753.66|15873.69|15753.69|15871.5|15751.5|10
1628188000000|2021-08-05 18:26:40|15874.66|15754.66|15884|15764|15884|15764|15874.66|15754.66|10
1628188010000|2021-08-05 18:26:50|15884.28|15764.28|15889.1|15769.1|15889.1|15769.1|15884.28|15764.28|9
1628188020000|2021-08-05 18:27:00|15889.95|15769.95|15899.57|15779.57|15899.57|15779.57|15887.64|15767.64|10
1628188030000|2021-08-05 18:27:10|15900.89|15780.89|15903.51|15783.51|15903.51|15783.51|15899.85|15779.85|10
1628188040000|2021-08-05 18:27:20|15904.45|15784.45|15914.31|15794.31|15914.31|15794.31|15904.45|15784.45|10
1628188050000|2021-08-05 18:27:30|15913.93|15793.93|15906.54|15786.54|15913.93|15793.93|15906.43|15786.43|10
1628188060000|2021-08-05 18:27:40|15905.94|15785.94|15911.15|15791.15|15911.15|15791.15|15905.94|15785.94|10
1628188070000|2021-08-05 18:27:50|15913.18|15793.18|15917.56|15797.56|15919.07|15799.07|15912.38|15792.38|10
1628188080000|2021-08-05 18:28:00|15916.51|15796.51|15923.85|15803.85|15923.85|15803.85|15916.51|15796.51|10
1628188090000|2021-08-05 18:28:10|15924.24|15804.24|15924.22|15804.22|15925.63|15805.63|15923.81|15803.81|10
1628188100000|2021-08-05 18:28:20|15924.38|15804.38|15922.23|15802.23|15924.38|15804.38|15922.07|15802.07|10
1628188110000|2021-08-05 18:28:30|15921.89|15801.89|15919.12|15799.12|15921.89|15801.89|15919.12|15799.12|10
1628188120000|2021-08-05 18:28:40|15918.97|15798.97|15918.21|15798.21|15918.97|15798.97|15917.81|15797.81|10
1628188130000|2021-08-05 18:28:50|15917.86|15797.86|15916.3|15796.3|15917.95|15797.95|15916.3|15796.3|9
1628188140000|2021-08-05 18:29:00|15916.37|15796.37|15914.72|15794.72|15916.37|15796.37|15914.68|15794.68|7
1628188150000|2021-08-05 18:29:10|15913.82|15793.82|15912.18|15792.18|15913.82|15793.82|15910.83|15790.83|10
1628188160000|2021-08-05 18:29:20|15912.27|15792.27|15913.89|15793.89|15914.86|15794.86|15912.27|15792.27|10
1628188170000|2021-08-05 18:29:30|15913.92|15793.92|15914.3|15794.3|15915.22|15795.22|15913.28|15793.28|10
1628188180000|2021-08-05 18:29:40|15914|15794|15904.5|15784.5|15914|15794|15904.5|15784.5|10
1628188190000|2021-08-05 18:29:50|15905.38|15785.38|15903.76|15783.76|15906.43|15786.43|15903.33|15783.33|10
1628188200000|2021-08-05 18:30:00|15903.38|15783.38|15906.37|15786.37|15906.37|15786.37|15901.51|15781.51|10
1628188210000|2021-08-05 18:30:10|15907.3|15787.3|15916.69|15796.69|15916.69|15796.69|15907.03|15787.03|10
1628188220000|2021-08-05 18:30:20|15915.1|15795.1|15920.39|15800.39|15920.39|15800.39|15915.1|15795.1|10
1628188230000|2021-08-05 18:30:30|15920.95|15800.95|15926.05|15806.05|15926.05|15806.05|15920.95|15800.95|10
1628188240000|2021-08-05 18:30:40|15925.68|15805.68|15919.32|15799.32|15925.68|15805.68|15919.32|15799.32|10
1628188250000|2021-08-05 18:30:50|15919.31|15799.31|15921.1|15801.1|15923.5|15803.5|15919.31|15799.31|10
1628188260000|2021-08-05 18:31:00|15921.48|15801.48|15919.02|15799.02|15921.82|15801.82|15919.02|15799.02|10
1628188270000|2021-08-05 18:31:10|15920.44|15800.44|15919.85|15799.85|15921.81|15801.81|15919.85|15799.85|10
1628188280000|2021-08-05 18:31:20|15919.23|15799.23|15925.06|15805.06|15925.06|15805.06|15919.23|15799.23|10
1628188290000|2021-08-05 18:31:30|15925.03|15805.03|15927.52|15807.52|15927.56|15807.56|15925.03|15805.03|10
1628188300000|2021-08-05 18:31:40|15928.03|15808.03|15930.45|15810.45|15930.45|15810.45|15927.69|15807.69|10
1628188310000|2021-08-05 18:31:50|15930.66|15810.66|15930.14|15810.14|15930.78|15810.78|15927.75|15807.75|10
1628188320000|2021-08-05 18:32:00|15929.75|15809.75|15931.38|15811.38|15932.05|15812.05|15929.75|15809.75|10
1628188330000|2021-08-05 18:32:10|15931.27|15811.27|15930.77|15810.77|15931.27|15811.27|15930.05|15810.05|10
1628188340000|2021-08-05 18:32:20|15930.65|15810.65|15931.94|15811.94|15932.13|15812.13|15930.58|15810.58|10
1628188350000|2021-08-05 18:32:30|15931.32|15811.32|15932.15|15812.15|15932.86|15812.86|15931.1|15811.1|10
1628188360000|2021-08-05 18:32:40|15932.89|15812.89|15933.75|15813.75|15933.97|15813.97|15932.45|15812.45|10
1628188370000|2021-08-05 18:32:50|15934.19|15814.19|15935.67|15815.67|15936.42|15816.42|15933.66|15813.66|10
1628188380000|2021-08-05 18:33:00|15936.15|15816.15|15936.44|15816.44|15936.93|15816.93|15935.64|15815.64|10
1628188390000|2021-08-05 18:33:10|15936.28|15816.28|15937.15|15817.15|15937.15|15817.15|15936.28|15816.28|10
1628188400000|2021-08-05 18:33:20|15937.43|15817.43|15936.27|15816.27|15937.96|15817.96|15936.27|15816.27|9
1628188410000|2021-08-05 18:33:30|15935.67|15815.67|15937.55|15817.55|15937.6|15817.6|15934.93|15814.93|10
1628188420000|2021-08-05 18:33:40|15938.03|15818.03|15935.91|15815.91|15938.49|15818.49|15935.91|15815.91|10
1628188430000|2021-08-05 18:33:50|15934.7|15814.7|15931.91|15811.91|15934.7|15814.7|15931.91|15811.91|10
1628188440000|2021-08-05 18:34:00|15931.53|15811.53|15933.81|15813.81|15933.81|15813.81|15931.04|15811.04|9
1628188450000|2021-08-05 18:34:10|15933.92|15813.92|15934.35|15814.35|15934.71|15814.71|15932.78|15812.78|10
1628188460000|2021-08-05 18:34:20|15933.41|15813.41|15931.67|15811.67|15934.29|15814.29|15931.67|15811.67|10
1628188470000|2021-08-05 18:34:30|15931.74|15811.74|15925.88|15805.88|15931.74|15811.74|15925.88|15805.88|10
1628188480000|2021-08-05 18:34:40|15925.06|15805.06|15913.84|15793.84|15925.36|15805.36|15913.84|15793.84|10
1628188490000|2021-08-05 18:34:50|15913.02|15793.02|15899.54|15779.54|15913.02|15793.02|15899.54|15779.54|10
1628188500000|2021-08-05 18:35:00|15900.47|15780.47|15898.33|15778.33|15900.9|15780.9|15898.33|15778.33|10
1628188510000|2021-08-05 18:35:10|15898.71|15778.71|15895.41|15775.41|15899.44|15779.44|15895.41|15775.41|10
1628188520000|2021-08-05 18:35:20|15896.83|15776.83|15897.17|15777.17|15897.17|15777.17|15895.38|15775.38|10
1628188530000|2021-08-05 18:35:30|15896.49|15776.49|15896.41|15776.41|15896.49|15776.49|15892.63|15772.63|10
1628188540000|2021-08-05 18:35:40|15896.88|15776.88|15900.26|15780.26|15900.26|15780.26|15894.95|15774.95|10
1628188550000|2021-08-05 18:35:50|15901.08|15781.08|15914.85|15794.85|15914.85|15794.85|15901.08|15781.08|10
1628188560000|2021-08-05 18:36:00|15914.16|15794.16|15918.54|15798.54|15918.54|15798.54|15914.16|15794.16|10
1628188570000|2021-08-05 18:36:10|15917.31|15797.31|15918.57|15798.57|15919.53|15799.53|15916.85|15796.85|10
1628188580000|2021-08-05 18:36:20|15919.29|15799.29|15919.79|15799.79|15919.79|15799.79|15918.2|15798.2|10
1628188590000|2021-08-05 18:36:30|15919.91|15799.91|15922.48|15802.48|15922.99|15802.99|15919.91|15799.91|10
1628188600000|2021-08-05 18:36:40|15923.57|15803.57|15922.58|15802.58|15923.57|15803.57|15922.58|15802.58|10
1628188610000|2021-08-05 18:36:50|15922.18|15802.18|15924.15|15804.15|15924.15|15804.15|15922.1|15802.1|10
1628188620000|2021-08-05 18:37:00|15924.74|15804.74|15924.47|15804.47|15925.92|15805.92|15924.36|15804.36|10
1628188630000|2021-08-05 18:37:10|15923.77|15803.77|15918.57|15798.57|15924.25|15804.25|15918.57|15798.57|10
1628188640000|2021-08-05 18:37:20|15916.66|15796.66|15913.33|15793.33|15916.89|15796.89|15913.33|15793.33|9
1628188650000|2021-08-05 18:37:30|15911.73|15791.73|15913.35|15793.35|15913.35|15793.35|15911.73|15791.73|10
1628188660000|2021-08-05 18:37:40|15913.26|15793.26|15917.87|15797.87|15917.87|15797.87|15913.26|15793.26|10
1628188670000|2021-08-05 18:37:50|15919.22|15799.22|15921.93|15801.93|15921.93|15801.93|15918.16|15798.16|10
1628188680000|2021-08-05 18:38:00|15922.14|15802.14|15920.87|15800.87|15923.13|15803.13|15920.87|15800.87|10
1628188690000|2021-08-05 18:38:10|15920.59|15800.59|15919.39|15799.39|15921.09|15801.09|15919.39|15799.39|10
1628188700000|2021-08-05 18:38:20|15919.37|15799.37|15917.09|15797.09|15919.88|15799.88|15917.09|15797.09|10
1628188710000|2021-08-05 18:38:30|15915.83|15795.83|15918.05|15798.05|15918.24|15798.24|15915.83|15795.83|10
1628188720000|2021-08-05 18:38:40|15917.99|15797.99|15916.16|15796.16|15917.99|15797.99|15915.89|15795.89|9
1628188730000|2021-08-05 18:38:50|15916.13|15796.13|15915.86|15795.86|15917.26|15797.26|15915.43|15795.43|9
1628188740000|2021-08-05 18:39:00|15915.65|15795.65|15919.17|15799.17|15919.17|15799.17|15915.65|15795.65|10
1628188750000|2021-08-05 18:39:10|15919.96|15799.96|15919.98|15799.98|15920.84|15800.84|15919.08|15799.08|10
1628188760000|2021-08-05 18:39:20|15919.72|15799.72|15922.11|15802.11|15922.11|15802.11|15919.19|15799.19|10
1628188770000|2021-08-05 18:39:30|15921.9|15801.9|15917.94|15797.94|15921.9|15801.9|15917.63|15797.63|10
1628188780000|2021-08-05 18:39:40|15917.73|15797.73|15915.52|15795.52|15917.73|15797.73|15913.86|15793.86|10
1628188790000|2021-08-05 18:39:50|15915.1|15795.1|15914.75|15794.75|15915.44|15795.44|15914.58|15794.58|10
1628188800000|2021-08-05 18:40:00|15915.7|15795.7|15922.04|15802.04|15922.04|15802.04|15915.7|15795.7|10
1628188810000|2021-08-05 18:40:10|15921.44|15801.44|15925.6|15805.6|15926.21|15806.21|15921.44|15801.44|10
1628188820000|2021-08-05 18:40:20|15925.26|15805.26|15925.71|15805.71|15927.14|15807.14|15925.26|15805.26|10
1628188830000|2021-08-05 18:40:30|15925.9|15805.9|15931.14|15811.14|15931.14|15811.14|15925.9|15805.9|10
1628188840000|2021-08-05 18:40:40|15931.58|15811.58|15933.91|15813.91|15933.91|15813.91|15931.42|15811.42|10
1628188850000|2021-08-05 18:40:50|15933.13|15813.13|15934.42|15814.42|15934.63|15814.63|15933.13|15813.13|10
1628188860000|2021-08-05 18:41:00|15933.44|15813.44|15931.55|15811.55|15933.61|15813.61|15931.55|15811.55|10
1628188870000|2021-08-05 18:41:10|15932|15812|15926.46|15806.46|15932.95|15812.95|15926.46|15806.46|9
1628188880000|2021-08-05 18:41:20|15925.33|15805.33|15925.66|15805.66|15925.66|15805.66|15923.79|15803.79|10
1628188890000|2021-08-05 18:41:30|15926.51|15806.51|15927.71|15807.71|15928.15|15808.15|15926.41|15806.41|10
1628188900000|2021-08-05 18:41:40|15927.46|15807.46|15925.11|15805.11|15927.73|15807.73|15923.93|15803.93|10
1628188910000|2021-08-05 18:41:50|15924.88|15804.88|15924.25|15804.25|15924.88|15804.88|15924.03|15804.03|10
1628188920000|2021-08-05 18:42:00|15923.95|15803.95|15925.21|15805.21|15925.91|15805.91|15923.7|15803.7|10
1628188930000|2021-08-05 18:42:10|15926.62|15806.62|15928.56|15808.56|15929.32|15809.32|15926.62|15806.62|10
1628188940000|2021-08-05 18:42:20|15928.6|15808.6|15929.09|15809.09|15929.67|15809.67|15928.44|15808.44|10
1628188950000|2021-08-05 18:42:30|15928.68|15808.68|15930.01|15810.01|15930.01|15810.01|15928.62|15808.62|10
1628188960000|2021-08-05 18:42:40|15930.42|15810.42|15931.37|15811.37|15931.7|15811.7|15930.19|15810.19|10
1628188970000|2021-08-05 18:42:50|15929.52|15809.52|15932.98|15812.98|15933.66|15813.66|15929.52|15809.52|9
1628188980000|2021-08-05 18:43:00|15933.02|15813.02|15933.6|15813.6|15934.72|15814.72|15933.02|15813.02|10
1628188990000|2021-08-05 18:43:10|15934.03|15814.03|15936.23|15816.23|15936.23|15816.23|15933.64|15813.64|10
1628189000000|2021-08-05 18:43:20|15936.21|15816.21|15939.15|15819.15|15939.75|15819.75|15935.73|15815.73|10
1628189010000|2021-08-05 18:43:30|15939.69|15819.69|15928.78|15808.78|15939.69|15819.69|15928.78|15808.78|10
1628189020000|2021-08-05 18:43:40|15928.94|15808.94|15932.09|15812.09|15932.87|15812.87|15928.73|15808.73|10
1628189030000|2021-08-05 18:43:50|15933.05|15813.05|15936.88|15816.88|15936.88|15816.88|15933.05|15813.05|10
1628189040000|2021-08-05 18:44:00|15941.51|15821.51|15943.3|15823.3|15943.3|15823.3|15941.51|15821.51|10
1628189050000|2021-08-05 18:44:10|15942.73|15822.73|15946.21|15826.21|15946.21|15826.21|15942.57|15822.57|10
1628189060000|2021-08-05 18:44:20|15946.86|15826.86|15948.61|15828.61|15950.18|15830.18|15946.86|15826.86|10
1628189070000|2021-08-05 18:44:30|15948.53|15828.53|15957.39|15837.39|15957.39|15837.39|15948.53|15828.53|10
1628189080000|2021-08-05 18:44:40|15958.96|15838.96|15966.61|15846.61|15967.84|15847.84|15958.96|15838.96|10
1628189090000|2021-08-05 18:44:50|15965.85|15845.85|15962.76|15842.76|15965.85|15845.85|15962.1|15842.1|10
1628189100000|2021-08-05 18:45:00|15960.85|15840.85|15954.78|15834.78|15960.85|15840.85|15954.33|15834.33|10
1628189110000|2021-08-05 18:45:10|15954.54|15834.54|15956.33|15836.33|15957.67|15837.67|15954.51|15834.51|10
1628189120000|2021-08-05 18:45:20|15958.58|15838.58|15957.23|15837.23|15959.46|15839.46|15956.75|15836.75|10
1628189130000|2021-08-05 18:45:30|15956.17|15836.17|15954.38|15834.38|15956.94|15836.94|15953.74|15833.74|10
1628189140000|2021-08-05 18:45:40|15954.72|15834.72|15959.24|15839.24|15959.24|15839.24|15954.38|15834.38|10
1628189150000|2021-08-05 18:45:50|15956.47|15836.47|15945.2|15825.2|15956.47|15836.47|15945.2|15825.2|10
1628189160000|2021-08-05 18:46:00|15943.76|15823.76|15928.58|15808.58|15943.76|15823.76|15928.58|15808.58|10
1628189170000|2021-08-05 18:46:10|15928.8|15808.8|15929.09|15809.09|15930.56|15810.56|15928.8|15808.8|10
1628189180000|2021-08-05 18:46:20|15928.91|15808.91|15937.49|15817.49|15937.49|15817.49|15928.91|15808.91|10
1628189190000|2021-08-05 18:46:30|15938.83|15818.83|15932.94|15812.94|15939.21|15819.21|15932.94|15812.94|10
1628189200000|2021-08-05 18:46:40|15932.9|15812.9|15929.91|15809.91|15933.04|15813.04|15929.91|15809.91|10
1628189210000|2021-08-05 18:46:50|15930.12|15810.12|15933|15813|15934.2|15814.2|15930.12|15810.12|10
1628189220000|2021-08-05 18:47:00|15933.08|15813.08|15933.73|15813.73|15934.3|15814.3|15933.08|15813.08|10
1628189230000|2021-08-05 18:47:10|15933.99|15813.99|15932.4|15812.4|15933.99|15813.99|15932.01|15812.01|9
1628189240000|2021-08-05 18:47:20|15932.34|15812.34|15927.82|15807.82|15932.34|15812.34|15927.19|15807.19|9
1628189250000|2021-08-05 18:47:30|15928.21|15808.21|15916.48|15796.48|15928.21|15808.21|15916.48|15796.48|10
1628189260000|2021-08-05 18:47:40|15915.96|15795.96|15918.17|15798.17|15919.24|15799.24|15915.96|15795.96|10
1628189270000|2021-08-05 18:47:50|15919.95|15799.95|15919.08|15799.08|15921.43|15801.43|15919.08|15799.08|10
1628189280000|2021-08-05 18:48:00|15918.76|15798.76|15918.06|15798.06|15919.14|15799.14|15917.6|15797.6|9
1628189290000|2021-08-05 18:48:10|15917.7|15797.7|15915.46|15795.46|15919.19|15799.19|15915.46|15795.46|10
1628189300000|2021-08-05 18:48:20|15915.09|15795.09|15914.16|15794.16|15915.09|15795.09|15914.16|15794.16|10
1628189310000|2021-08-05 18:48:30|15914.57|15794.57|15913.67|15793.67|15914.57|15794.57|15913.66|15793.66|10
1628189320000|2021-08-05 18:48:40|15914.42|15794.42|15914.14|15794.14|15915.11|15795.11|15913.57|15793.57|10
1628189330000|2021-08-05 18:48:50|15914.54|15794.54|15912.01|15792.01|15914.54|15794.54|15912.01|15792.01|10
1628189340000|2021-08-05 18:49:00|15912.55|15792.55|15911.49|15791.49|15912.55|15792.55|15910.93|15790.93|10
1628189350000|2021-08-05 18:49:10|15912.16|15792.16|15910.22|15790.22|15912.35|15792.35|15909.94|15789.94|10
1628189360000|2021-08-05 18:49:20|15910.9|15790.9|15909.76|15789.76|15910.9|15790.9|15909.76|15789.76|10
1628189370000|2021-08-05 18:49:30|15910.19|15790.19|15911.8|15791.8|15912.56|15792.56|15910.19|15790.19|10
1628189380000|2021-08-05 18:49:40|15911.07|15791.07|15909.91|15789.91|15911.53|15791.53|15909.91|15789.91|10
1628189390000|2021-08-05 18:49:50|15909.48|15789.48|15910.55|15790.55|15911.36|15791.36|15908.88|15788.88|10
1628189400000|2021-08-05 18:50:00|15910.9|15790.9|15909.99|15789.99|15910.9|15790.9|15909.99|15789.99|10
1628189410000|2021-08-05 18:50:10|15909.26|15789.26|15905.62|15785.62|15909.7|15789.7|15905.62|15785.62|10
1628189420000|2021-08-05 18:50:20|15903.82|15783.82|15902|15782|15905.34|15785.34|15902|15782|10
1628189430000|2021-08-05 18:50:30|15901.3|15781.3|15896.68|15776.68|15901.3|15781.3|15896.68|15776.68|10
1628189440000|2021-08-05 18:50:40|15896.57|15776.57|15892.97|15772.97|15896.57|15776.57|15892.97|15772.97|9
1628189450000|2021-08-05 18:50:50|15892.65|15772.65|15884.23|15764.23|15892.65|15772.65|15884.23|15764.23|10
1628189460000|2021-08-05 18:51:00|15884.46|15764.46|15885.73|15765.73|15885.73|15765.73|15884.08|15764.08|10
1628189470000|2021-08-05 18:51:10|15885.97|15765.97|15890.84|15770.84|15890.84|15770.84|15885.51|15765.51|10
1628189480000|2021-08-05 18:51:20|15891.33|15771.33|15892.1|15772.1|15892.1|15772.1|15889.01|15769.01|10
1628189490000|2021-08-05 18:51:30|15892.67|15772.67|15896.58|15776.58|15896.58|15776.58|15892.48|15772.48|10
1628189500000|2021-08-05 18:51:40|15897.36|15777.36|15895.77|15775.77|15897.99|15777.99|15894.74|15774.74|10
1628189510000|2021-08-05 18:51:50|15894.81|15774.81|15892.52|15772.52|15895.68|15775.68|15892.52|15772.52|10
1628189520000|2021-08-05 18:52:00|15892.81|15772.81|15894.66|15774.66|15894.66|15774.66|15892.05|15772.05|10
1628189530000|2021-08-05 18:52:10|15895.61|15775.61|15896.69|15776.69|15896.69|15776.69|15893.96|15773.96|10
1628189540000|2021-08-05 18:52:20|15896.11|15776.11|15897.63|15777.63|15898.14|15778.14|15896.11|15776.11|10
1628189550000|2021-08-05 18:52:30|15897.04|15777.04|15899.04|15779.04|15899.86|15779.86|15896.75|15776.75|10
1628189560000|2021-08-05 18:52:40|15899.33|15779.33|15897.58|15777.58|15899.33|15779.33|15897.17|15777.17|10
1628189570000|2021-08-05 18:52:50|15897.48|15777.48|15895.42|15775.42|15898.2|15778.2|15894.78|15774.78|10
1628189580000|2021-08-05 18:53:00|15894.74|15774.74|15892.65|15772.65|15895.19|15775.19|15892.65|15772.65|10
1628189590000|2021-08-05 18:53:10|15892.63|15772.63|15887.8|15767.8|15892.8|15772.8|15887.8|15767.8|10
1628189600000|2021-08-05 18:53:20|15888.69|15768.69|15890.14|15770.14|15890.14|15770.14|15888.11|15768.11|10
1628189610000|2021-08-05 18:53:30|15889.57|15769.57|15891.28|15771.28|15891.28|15771.28|15889.57|15769.57|10
1628189620000|2021-08-05 18:53:40|15891.77|15771.77|15892.19|15772.19|15892.73|15772.73|15891.61|15771.61|10
1628189630000|2021-08-05 18:53:50|15891.37|15771.37|15889.36|15769.36|15892.27|15772.27|15889.17|15769.17|10
1628189640000|2021-08-05 18:54:00|15890.27|15770.27|15892.46|15772.46|15893.12|15773.12|15888.83|15768.83|10
1628189650000|2021-08-05 18:54:10|15892.36|15772.36|15896.43|15776.43|15896.43|15776.43|15892.36|15772.36|10
1628189660000|2021-08-05 18:54:20|15896.25|15776.25|15896.04|15776.04|15896.62|15776.62|15895.52|15775.52|9
1628189670000|2021-08-05 18:54:30|15896.26|15776.26|15896.06|15776.06|15897.14|15777.14|15895.11|15775.11|10
1628189680000|2021-08-05 18:54:40|15896.43|15776.43|15900.42|15780.42|15900.42|15780.42|15896.16|15776.16|10
1628189690000|2021-08-05 18:54:50|15900.52|15780.52|15904.99|15784.99|15904.99|15784.99|15900.52|15780.52|10
1628189700000|2021-08-05 18:55:00|15904.83|15784.83|15907.25|15787.25|15907.68|15787.68|15904.83|15784.83|9
1628189710000|2021-08-05 18:55:10|15908.82|15788.82|15912.24|15792.24|15912.37|15792.37|15908.58|15788.58|10
1628189720000|2021-08-05 18:55:20|15912.11|15792.11|15910.39|15790.39|15912.11|15792.11|15910.39|15790.39|10
1628189730000|2021-08-05 18:55:30|15910.97|15790.97|15916.84|15796.84|15916.84|15796.84|15910.97|15790.97|10
1628189740000|2021-08-05 18:55:40|15917.66|15797.66|15923.86|15803.86|15923.86|15803.86|15917.66|15797.66|10
1628189750000|2021-08-05 18:55:50|15923.59|15803.59|15926.57|15806.57|15926.57|15806.57|15923.59|15803.59|10
1628189760000|2021-08-05 18:56:00|15925.99|15805.99|15927.84|15807.84|15927.84|15807.84|15924.67|15804.67|10
1628189770000|2021-08-05 18:56:10|15928.25|15808.25|15929.14|15809.14|15929.7|15809.7|15928.14|15808.14|10
1628189780000|2021-08-05 18:56:20|15928|15808|15926.64|15806.64|15929.51|15809.51|15925.63|15805.63|10
1628189790000|2021-08-05 18:56:30|15925.13|15805.13|15925.8|15805.8|15925.8|15805.8|15923.68|15803.68|10
1628189800000|2021-08-05 18:56:40|15925.36|15805.36|15922.02|15802.02|15925.36|15805.36|15922.02|15802.02|9
1628189810000|2021-08-05 18:56:50|15922.72|15802.72|15920.81|15800.81|15922.72|15802.72|15920.78|15800.78|10
1628189820000|2021-08-05 18:57:00|15920.39|15800.39|15918.84|15798.84|15920.39|15800.39|15918.84|15798.84|10
1628189830000|2021-08-05 18:57:10|15918.65|15798.65|15916.83|15796.83|15918.65|15798.65|15916.11|15796.11|10
1628189840000|2021-08-05 18:57:20|15916.62|15796.62|15920.67|15800.67|15921.13|15801.13|15916.62|15796.62|10
1628189850000|2021-08-05 18:57:30|15920.88|15800.88|15925.33|15805.33|15925.33|15805.33|15920.88|15800.88|10
1628189860000|2021-08-05 18:57:40|15924.01|15804.01|15922.47|15802.47|15924.54|15804.54|15922.47|15802.47|10
1628189870000|2021-08-05 18:57:50|15922.65|15802.65|15925.27|15805.27|15925.27|15805.27|15922.02|15802.02|10
1628189880000|2021-08-05 18:58:00|15924.58|15804.58|15924.7|15804.7|15924.77|15804.77|15924.24|15804.24|10
1628189890000|2021-08-05 18:58:10|15925.06|15805.06|15923.33|15803.33|15925.06|15805.06|15923.33|15803.33|10
1628189900000|2021-08-05 18:58:20|15923.18|15803.18|15920.5|15800.5|15923.29|15803.29|15919.8|15799.8|10
1628189910000|2021-08-05 18:58:30|15920.18|15800.18|15918.08|15798.08|15920.18|15800.18|15917.2|15797.2|10
1628189920000|2021-08-05 18:58:40|15919.19|15799.19|15914.17|15794.17|15919.19|15799.19|15914.17|15794.17|10
1628189930000|2021-08-05 18:58:50|15912.69|15792.69|15912.46|15792.46|15912.69|15792.69|15911.36|15791.36|10
1628189940000|2021-08-05 18:59:00|15912.33|15792.33|15909.17|15789.17|15912.33|15792.33|15909.17|15789.17|10
1628189950000|2021-08-05 18:59:10|15909.02|15789.02|15906.65|15786.65|15909.02|15789.02|15906.65|15786.65|10
1628189960000|2021-08-05 18:59:20|15906.01|15786.01|15906.84|15786.84|15907.12|15787.12|15905.9|15785.9|10
1628189970000|2021-08-05 18:59:30|15907.4|15787.4|15906.9|15786.9|15908.17|15788.17|15906.9|15786.9|10
1628189980000|2021-08-05 18:59:40|15906.89|15786.89|15909.65|15789.65|15910.05|15790.05|15906.89|15786.89|10
1628189990000|2021-08-05 18:59:50|15909.67|15789.67|15910.03|15790.03|15910.69|15790.69|15909.67|15789.67|10
1628190000000|2021-08-05 19:00:00|15910.21|15790.21|15914.41|15794.41|15914.41|15794.41|15909.84|15789.84|10
1628190010000|2021-08-05 19:00:10|15916.74|15796.74|15919.48|15799.48|15921.06|15801.06|15916.74|15796.74|10
1628190020000|2021-08-05 19:00:20|15919.07|15799.07|15911.05|15791.05|15919.07|15799.07|15911.01|15791.01|10
1628190030000|2021-08-05 19:00:30|15910.19|15790.19|15913.36|15793.36|15913.45|15793.45|15909.88|15789.88|10
1628190040000|2021-08-05 19:00:40|15914.51|15794.51|15915.64|15795.64|15916.79|15796.79|15914.51|15794.51|10
1628190050000|2021-08-05 19:00:50|15915.6|15795.6|15919.17|15799.17|15919.17|15799.17|15915.1|15795.1|10
1628190060000|2021-08-05 19:01:00|15916.91|15796.91|15915.32|15795.32|15917.12|15797.12|15915.32|15795.32|10
1628190070000|2021-08-05 19:01:10|15915.58|15795.58|15912.29|15792.29|15915.58|15795.58|15911.78|15791.78|10
1628190080000|2021-08-05 19:01:20|15911.28|15791.28|15917.06|15797.06|15917.06|15797.06|15911.28|15791.28|10
1628190090000|2021-08-05 19:01:30|15918.97|15798.97|15926.96|15806.96|15926.96|15806.96|15918.97|15798.97|10
1628190100000|2021-08-05 19:01:40|15926.76|15806.76|15930.14|15810.14|15930.28|15810.28|15926.76|15806.76|10
1628190110000|2021-08-05 19:01:50|15930.62|15810.62|15936.34|15816.34|15936.34|15816.34|15930.62|15810.62|10
1628190120000|2021-08-05 19:02:00|15937.3|15817.3|15945.03|15825.03|15945.03|15825.03|15936.5|15816.5|10
1628190130000|2021-08-05 19:02:10|15944.65|15824.65|15946.01|15826.01|15946.46|15826.46|15943.51|15823.51|10
1628190140000|2021-08-05 19:02:20|15945.51|15825.51|15950.01|15830.01|15951.46|15831.46|15945.19|15825.19|10
1628190150000|2021-08-05 19:02:30|15949.81|15829.81|15947.84|15827.84|15949.81|15829.81|15947.73|15827.73|10
1628190160000|2021-08-05 19:02:40|15947.95|15827.95|15947.24|15827.24|15948.79|15828.79|15947.24|15827.24|10
1628190170000|2021-08-05 19:02:50|15947.18|15827.18|15945.17|15825.17|15948.26|15828.26|15945.17|15825.17|10
1628190180000|2021-08-05 19:03:00|15945.64|15825.64|15945.74|15825.74|15946.12|15826.12|15945.37|15825.37|10
1628190190000|2021-08-05 19:03:10|15945.5|15825.5|15941.22|15821.22|15945.84|15825.84|15941.22|15821.22|10
1628190200000|2021-08-05 19:03:20|15939.03|15819.03|15939.81|15819.81|15939.81|15819.81|15937.74|15817.74|10
1628190210000|2021-08-05 19:03:30|15939.95|15819.95|15935.74|15815.74|15939.95|15819.95|15935.74|15815.74|9
1628190220000|2021-08-05 19:03:40|15936.17|15816.17|15935.95|15815.95|15936.45|15816.45|15935.79|15815.79|10
1628190230000|2021-08-05 19:03:50|15936|15816|15937.98|15817.98|15937.98|15817.98|15935.96|15815.96|10
1628190240000|2021-08-05 19:04:00|15937.58|15817.58|15937.43|15817.43|15938.31|15818.31|15936.98|15816.98|10
1628190250000|2021-08-05 19:04:10|15937.11|15817.11|15935.99|15815.99|15937.46|15817.46|15935.99|15815.99|10
1628190260000|2021-08-05 19:04:20|15935.51|15815.51|15935.53|15815.53|15935.94|15815.94|15935.25|15815.25|10
1628190270000|2021-08-05 19:04:30|15934.93|15814.93|15935.83|15815.83|15935.84|15815.84|15934.89|15814.89|10
1628190280000|2021-08-05 19:04:40|15936.72|15816.72|15936.53|15816.53|15938.13|15818.13|15936.2|15816.2|10
1628190290000|2021-08-05 19:04:50|15936.55|15816.55|15934.98|15814.98|15936.55|15816.55|15934.37|15814.37|10
1628190300000|2021-08-05 19:05:00|15934.13|15814.13|15937.06|15817.06|15937.06|15817.06|15933.75|15813.75|10
1628190310000|2021-08-05 19:05:10|15938.02|15818.02|15938.32|15818.32|15938.72|15818.72|15937.27|15817.27|10
1628190320000|2021-08-05 19:05:20|15938.67|15818.67|15941.54|15821.54|15941.54|15821.54|15938.38|15818.38|10
1628190330000|2021-08-05 19:05:30|15941.37|15821.37|15945.6|15825.6|15945.78|15825.78|15941.37|15821.37|10
1628190340000|2021-08-05 19:05:40|15946.29|15826.29|15948.37|15828.37|15948.37|15828.37|15946.29|15826.29|10
1628190350000|2021-08-05 19:05:50|15949.86|15829.86|15949.93|15829.93|15950.99|15830.99|15949.11|15829.11|10
1628190360000|2021-08-05 19:06:00|15950.31|15830.31|15953.59|15833.59|15953.59|15833.59|15950.31|15830.31|10
1628190370000|2021-08-05 19:06:10|15953.41|15833.41|15955.4|15835.4|15955.4|15835.4|15953.41|15833.41|10
1628190380000|2021-08-05 19:06:20|15955.64|15835.64|15956.36|15836.36|15957.21|15837.21|15955.64|15835.64|10
1628190390000|2021-08-05 19:06:30|15955.93|15835.93|15953|15833|15955.93|15835.93|15953|15833|10
1628190400000|2021-08-05 19:06:40|15953.02|15833.02|15958.94|15838.94|15958.94|15838.94|15953.02|15833.02|10
1628190410000|2021-08-05 19:06:50|15958.78|15838.78|15962.69|15842.69|15962.69|15842.69|15958.76|15838.76|10
1628190420000|2021-08-05 19:07:00|15962.3|15842.3|15964.38|15844.38|15964.82|15844.82|15962.3|15842.3|10
1628190430000|2021-08-05 19:07:10|15964.4|15844.4|15965.65|15845.65|15965.65|15845.65|15964.4|15844.4|9
1628190440000|2021-08-05 19:07:20|15965.88|15845.88|15965.97|15845.97|15966.92|15846.92|15965.88|15845.88|10
1628190450000|2021-08-05 19:07:30|15966.33|15846.33|15966.91|15846.91|15967.14|15847.14|15965.89|15845.89|10
1628190460000|2021-08-05 19:07:40|15967.21|15847.21|15969.69|15849.69|15970.41|15850.41|15967.21|15847.21|10
1628190470000|2021-08-05 19:07:50|15972.28|15852.28|15977.63|15857.63|15978.38|15858.38|15972.28|15852.28|9
1628190480000|2021-08-05 19:08:00|15978.9|15858.9|15983.66|15863.66|15985.2|15865.2|15978.9|15858.9|10
1628190490000|2021-08-05 19:08:10|15983.08|15863.08|15971.18|15851.18|15983.08|15863.08|15971.18|15851.18|10
1628190500000|2021-08-05 19:08:20|15975.68|15855.68|15986.08|15866.08|15986.57|15866.57|15975.68|15855.68|10
1628190510000|2021-08-05 19:08:30|15987.36|15867.36|15994.63|15874.63|15994.63|15874.63|15987.36|15867.36|10
1628190520000|2021-08-05 19:08:40|15996.1|15876.1|16001.22|15881.22|16001.22|15881.22|15995.8|15875.8|10
1628190530000|2021-08-05 19:08:50|16003.69|15883.69|16004.66|15884.66|16005.09|15885.09|16003.22|15883.22|10
1628190540000|2021-08-05 19:09:00|16003.9|15883.9|16001.25|15881.25|16004.49|15884.49|16001.25|15881.25|10
1628190550000|2021-08-05 19:09:10|16000.4|15880.4|15999.83|15879.83|16000.92|15880.92|15999.83|15879.83|10
1628190560000|2021-08-05 19:09:20|16002.28|15882.28|16005.75|15885.75|16005.75|15885.75|16002.28|15882.28|10
1628190570000|2021-08-05 19:09:30|16005.89|15885.89|16006.68|15886.68|16006.68|15886.68|16005.61|15885.61|10
1628190580000|2021-08-05 19:09:40|16006.35|15886.35|16006.2|15886.2|16006.35|15886.35|16005.12|15885.12|10
1628190590000|2021-08-05 19:09:50|16006.77|15886.77|16009.93|15889.93|16010.14|15890.14|16006.7|15886.7|10
1628190600000|2021-08-05 19:10:00|16009.88|15889.88|16009.4|15889.4|16010.18|15890.18|16009.4|15889.4|9
1628190610000|2021-08-05 19:10:10|16009.75|15889.75|16010.09|15890.09|16010.5|15890.5|16009.21|15889.21|10
1628190620000|2021-08-05 19:10:20|16010.86|15890.86|16008.23|15888.23|16010.86|15890.86|16008.08|15888.08|10
1628190630000|2021-08-05 19:10:30|16008.08|15888.08|16002.95|15882.95|16008.25|15888.25|16002.95|15882.95|10
1628190640000|2021-08-05 19:10:40|16001.31|15881.31|15998.35|15878.35|16001.97|15881.97|15998.35|15878.35|10
1628190650000|2021-08-05 19:10:50|15999.08|15879.08|15998.78|15878.78|16000|15880|15998.2|15878.2|10
1628190660000|2021-08-05 19:11:00|15999.26|15879.26|16005.88|15885.88|16005.88|15885.88|15996.56|15876.56|10
1628190670000|2021-08-05 19:11:10|16009.26|15889.26|16012.56|15892.56|16014.99|15894.99|16008.53|15888.53|10
1628190680000|2021-08-05 19:11:20|16015|15895|16020.8|15900.8|16020.8|15900.8|16015|15895|10
1628190690000|2021-08-05 19:11:30|16018.8|15898.8|16013.11|15893.11|16018.98|15898.98|16013.03|15893.03|10
1628190700000|2021-08-05 19:11:40|16014.1|15894.1|16017.94|15897.94|16019.04|15899.04|16014.09|15894.09|10
1628190710000|2021-08-05 19:11:50|16019.19|15899.19|16019.21|15899.21|16021.03|15901.03|16019.08|15899.08|10
1628190720000|2021-08-05 19:12:00|16019.39|15899.39|16014.84|15894.84|16020.06|15900.06|16014.84|15894.84|10
1628190730000|2021-08-05 19:12:10|16014.31|15894.31|16019.23|15899.23|16019.29|15899.29|16014.31|15894.31|10
1628190740000|2021-08-05 19:12:20|16018.43|15898.43|16015.22|15895.22|16018.43|15898.43|16013.98|15893.98|10
1628190750000|2021-08-05 19:12:30|16014.66|15894.66|16017.54|15897.54|16017.54|15897.54|16013.88|15893.88|10
1628190760000|2021-08-05 19:12:40|16017.41|15897.41|16014.07|15894.07|16017.41|15897.41|16013.86|15893.86|10
1628190770000|2021-08-05 19:12:50|16015.47|15895.47|16019.53|15899.53|16019.53|15899.53|16015.47|15895.47|10
1628190780000|2021-08-05 19:13:00|16019.25|15899.25|16022.82|15902.82|16022.82|15902.82|16019.25|15899.25|9
1628190790000|2021-08-05 19:13:10|16022.16|15902.16|16023.47|15903.47|16024|15904|16021.88|15901.88|10
1628190800000|2021-08-05 19:13:20|16023.28|15903.28|16020.89|15900.89|16024.46|15904.46|16019.18|15899.18|10
1628190810000|2021-08-05 19:13:30|16018.81|15898.81|16019.97|15899.97|16019.97|15899.97|16017.78|15897.78|10
1628190820000|2021-08-05 19:13:40|16018.75|15898.75|16018.41|15898.41|16018.75|15898.75|16017.12|15897.12|10
1628190830000|2021-08-05 19:13:50|16018.25|15898.25|16020.82|15900.82|16020.82|15900.82|16018.25|15898.25|10
1628190840000|2021-08-05 19:14:00|16020.61|15900.61|16022.55|15902.55|16023.49|15903.49|16020.61|15900.61|10
1628190850000|2021-08-05 19:14:10|16021.06|15901.06|16019.79|15899.79|16021.81|15901.81|16019.76|15899.76|10
1628190860000|2021-08-05 19:14:20|16020.4|15900.4|16020.01|15900.01|16020.4|15900.4|16019.75|15899.75|10
1628190870000|2021-08-05 19:14:30|16020.58|15900.58|16019.44|15899.44|16021.02|15901.02|16019.04|15899.04|10
1628190880000|2021-08-05 19:14:40|16019.45|15899.45|16019.5|15899.5|16020.02|15900.02|16019.34|15899.34|10
1628190890000|2021-08-05 19:14:50|16019.86|15899.86|16019.15|15899.15|16019.96|15899.96|16018.44|15898.44|10
1628190900000|2021-08-05 19:15:00|16018.67|15898.67|16020.94|15900.94|16021.11|15901.11|16017.75|15897.75|10
1628190910000|2021-08-05 19:15:10|16022.61|15902.61|16027.01|15907.01|16027.06|15907.06|16021.25|15901.25|10
1628190920000|2021-08-05 19:15:20|16026.71|15906.71|16032.14|15912.14|16032.99|15912.99|16026.71|15906.71|10
1628190930000|2021-08-05 19:15:30|16031.54|15911.54|16031.02|15911.02|16031.67|15911.67|16029.29|15909.29|10
1628190940000|2021-08-05 19:15:40|16030.66|15910.66|16029.26|15909.26|16030.79|15910.79|16029.26|15909.26|9
1628190950000|2021-08-05 19:15:50|16029.77|15909.77|16029.39|15909.39|16029.89|15909.89|16028.45|15908.45|10
1628190960000|2021-08-05 19:16:00|16029.73|15909.73|16022.19|15902.19|16029.73|15909.73|16022.19|15902.19|10
1628190970000|2021-08-05 19:16:10|16020.05|15900.05|16017.86|15897.86|16020.05|15900.05|16016.89|15896.89|10
1628190980000|2021-08-05 19:16:20|16018.73|15898.73|16012.85|15892.85|16018.73|15898.73|16012.85|15892.85|10
1628190990000|2021-08-05 19:16:30|16011.79|15891.79|16005.62|15885.62|16011.79|15891.79|16005.2|15885.2|10
1628191000000|2021-08-05 19:16:40|16005.01|15885.01|16005.53|15885.53|16008.76|15888.76|16004.91|15884.91|10
1628191010000|2021-08-05 19:16:50|16004.99|15884.99|16001.8|15881.8|16005.5|15885.5|16001.8|15881.8|10
1628191020000|2021-08-05 19:17:00|16000.73|15880.73|15999.91|15879.91|16000.9|15880.9|15999.91|15879.91|9
1628191030000|2021-08-05 19:17:10|16000.86|15880.86|16002.42|15882.42|16002.42|15882.42|16000.38|15880.38|10
1628191040000|2021-08-05 19:17:20|16001.82|15881.82|15997.69|15877.69|16001.82|15881.82|15997.69|15877.69|10
1628191050000|2021-08-05 19:17:30|15995.6|15875.6|15993.9|15873.9|15995.6|15875.6|15991.36|15871.36|10
1628191060000|2021-08-05 19:17:40|15994.25|15874.25|15994.06|15874.06|15995.32|15875.32|15992.84|15872.84|10
1628191070000|2021-08-05 19:17:50|15994.05|15874.05|15993.19|15873.19|15994.3|15874.3|15991.29|15871.29|10
1628191080000|2021-08-05 19:18:00|15994.42|15874.42|15997.94|15877.94|15998.55|15878.55|15994.42|15874.42|10
1628191090000|2021-08-05 19:18:10|15998.73|15878.73|16001.39|15881.39|16001.39|15881.39|15998.73|15878.73|10
1628191100000|2021-08-05 19:18:20|16002|15882|16007.36|15887.36|16007.38|15887.38|16002|15882|10
1628191110000|2021-08-05 19:18:30|16007.41|15887.41|16006.57|15886.57|16007.41|15887.41|16005.88|15885.88|10
1628191120000|2021-08-05 19:18:40|16006.54|15886.54|16009.66|15889.66|16009.66|15889.66|16006.54|15886.54|10
1628191130000|2021-08-05 19:18:50|16010.13|15890.13|16009.17|15889.17|16010.34|15890.34|16007.39|15887.39|10
1628191140000|2021-08-05 19:19:00|16010.65|15890.65|16011.03|15891.03|16013.25|15893.25|16010.57|15890.57|10
1628191150000|2021-08-05 19:19:10|16010.24|15890.24|16012.64|15892.64|16013.68|15893.68|16010.24|15890.24|10
1628191160000|2021-08-05 19:19:20|16013.21|15893.21|16015.97|15895.97|16016.14|15896.14|16011.4|15891.4|10
1628191170000|2021-08-05 19:19:30|16015.2|15895.2|16013.48|15893.48|16015.64|15895.64|16013.48|15893.48|10
1628191180000|2021-08-05 19:19:40|16012.74|15892.74|16005.47|15885.47|16012.74|15892.74|16005.47|15885.47|10
1628191190000|2021-08-05 19:19:50|16005.54|15885.54|16000.02|15880.02|16005.54|15885.54|15999.73|15879.73|10
1628191200000|2021-08-05 19:20:00|15998.93|15878.93|15999.59|15879.59|16000.14|15880.14|15998.93|15878.93|10
1628191210000|2021-08-05 19:20:10|15999.63|15879.63|16002.72|15882.72|16002.72|15882.72|15999.63|15879.63|10
1628191220000|2021-08-05 19:20:20|16003.13|15883.13|16001.56|15881.56|16004.66|15884.66|16001.56|15881.56|10
1628191230000|2021-08-05 19:20:30|16000.85|15880.85|15999.16|15879.16|16001.49|15881.49|15999.16|15879.16|10
1628191240000|2021-08-05 19:20:40|15999.2|15879.2|15998.34|15878.34|15999.2|15879.2|15996.73|15876.73|10
1628191250000|2021-08-05 19:20:50|15998.7|15878.7|15998.02|15878.02|15998.7|15878.7|15997.16|15877.16|10
1628191260000|2021-08-05 19:21:00|15997.53|15877.53|15998.1|15878.1|15998.69|15878.69|15997.14|15877.14|10
1628191270000|2021-08-05 19:21:10|15998.54|15878.54|15997.4|15877.4|15998.59|15878.59|15997.33|15877.33|10
1628191280000|2021-08-05 19:21:20|15997.53|15877.53|15998.04|15878.04|15998.04|15878.04|15997.16|15877.16|10
1628191290000|2021-08-05 19:21:30|15997.5|15877.5|15997.81|15877.81|15998.58|15878.58|15997.5|15877.5|10
1628191300000|2021-08-05 19:21:40|15997.67|15877.67|15999.02|15879.02|15999.25|15879.25|15997.67|15877.67|10
1628191310000|2021-08-05 19:21:50|15999.31|15879.31|15998.31|15878.31|15999.97|15879.97|15998.31|15878.31|10
1628191320000|2021-08-05 19:22:00|15998.67|15878.67|15999.55|15879.55|16000|15880|15998.33|15878.33|9
1628191330000|2021-08-05 19:22:10|15999.95|15879.95|16000.38|15880.38|16000.44|15880.44|15998.78|15878.78|10
1628191340000|2021-08-05 19:22:20|16000.37|15880.37|16000.94|15880.94|16001.09|15881.09|15998.73|15878.73|10
1628191350000|2021-08-05 19:22:30|16001.01|15881.01|15997.47|15877.47|16001.01|15881.01|15997.47|15877.47|10
1628191360000|2021-08-05 19:22:40|15997.29|15877.29|15996.39|15876.39|15997.29|15877.29|15995.77|15875.77|10
1628191370000|2021-08-05 19:22:50|15996.86|15876.86|15997.35|15877.35|15997.36|15877.36|15996.66|15876.66|10
1628191380000|2021-08-05 19:23:00|15997.44|15877.44|15997.87|15877.87|15998.53|15878.53|15997.44|15877.44|10
1628191390000|2021-08-05 19:23:10|15996.31|15876.31|15996.09|15876.09|15996.77|15876.77|15995.64|15875.64|10
1628191400000|2021-08-05 19:23:20|15995.47|15875.47|15995.36|15875.36|15995.96|15875.96|15994.98|15874.98|10
1628191410000|2021-08-05 19:23:30|15994.46|15874.46|15992.23|15872.23|15994.51|15874.51|15992.17|15872.17|10
1628191420000|2021-08-05 19:23:40|15992.06|15872.06|15987.81|15867.81|15992.06|15872.06|15987.81|15867.81|10
1628191430000|2021-08-05 19:23:50|15987.89|15867.89|15989.73|15869.73|15989.73|15869.73|15987.29|15867.29|10
1628191440000|2021-08-05 19:24:00|15989.89|15869.89|15987.38|15867.38|15989.89|15869.89|15986.82|15866.82|9
1628191450000|2021-08-05 19:24:10|15987.24|15867.24|15983.3|15863.3|15987.24|15867.24|15983.3|15863.3|10
1628191460000|2021-08-05 19:24:20|15983.2|15863.2|15984.11|15864.11|15985.32|15865.32|15983.2|15863.2|10
1628191470000|2021-08-05 19:24:30|15984.41|15864.41|15980.6|15860.6|15984.41|15864.41|15980.58|15860.58|10
1628191480000|2021-08-05 19:24:40|15979.97|15859.97|15971.92|15851.92|15979.97|15859.97|15971.79|15851.79|10
1628191490000|2021-08-05 19:24:50|15971.3|15851.3|15967.07|15847.07|15971.3|15851.3|15965.32|15845.32|10
1628191500000|2021-08-05 19:25:00|15967.9|15847.9|15974.44|15854.44|15975.01|15855.01|15967.9|15847.9|10
1628191510000|2021-08-05 19:25:10|15975.02|15855.02|15979.6|15859.6|15981.33|15861.33|15975.02|15855.02|10
1628191520000|2021-08-05 19:25:20|15979.02|15859.02|15975.83|15855.83|15979.02|15859.02|15974.81|15854.81|10
1628191530000|2021-08-05 19:25:30|15975.75|15855.75|15972.35|15852.35|15976.28|15856.28|15972.35|15852.35|10
1628191540000|2021-08-05 19:25:40|15971.45|15851.45|15969.13|15849.13|15971.51|15851.51|15969.13|15849.13|10
1628191550000|2021-08-05 19:25:50|15969.08|15849.08|15969.47|15849.47|15971.32|15851.32|15969.08|15849.08|10
1628191560000|2021-08-05 19:26:00|15969.08|15849.08|15970.47|15850.47|15970.47|15850.47|15967.62|15847.62|10
1628191570000|2021-08-05 19:26:10|15970.83|15850.83|15969.23|15849.23|15972.35|15852.35|15969.23|15849.23|10
1628191580000|2021-08-05 19:26:20|15969.96|15849.96|15973|15853|15973|15853|15968.64|15848.64|9
1628191590000|2021-08-05 19:26:30|15973.4|15853.4|15967.3|15847.3|15973.4|15853.4|15967.23|15847.23|10
1628191600000|2021-08-05 19:26:40|15966.09|15846.09|15961.83|15841.83|15966.09|15846.09|15961.83|15841.83|8
1628191610000|2021-08-05 19:26:50|15959.58|15839.58|15956.91|15836.91|15959.58|15839.58|15956.21|15836.21|10
1628191620000|2021-08-05 19:27:00|15957.2|15837.2|15958.55|15838.55|15958.85|15838.85|15956.63|15836.63|10
1628191630000|2021-08-05 19:27:10|15959.16|15839.16|15960.55|15840.55|15960.75|15840.75|15957.8|15837.8|10
1628191640000|2021-08-05 19:27:20|15961.18|15841.18|15966.63|15846.63|15966.89|15846.89|15961.18|15841.18|10
1628191650000|2021-08-05 19:27:30|15967.65|15847.65|15966.96|15846.96|15967.97|15847.97|15965.99|15845.99|10
1628191660000|2021-08-05 19:27:40|15967.39|15847.39|15967.68|15847.68|15968.28|15848.28|15966.73|15846.73|9
1628191670000|2021-08-05 19:27:50|15967.52|15847.52|15971.35|15851.35|15971.35|15851.35|15967.1|15847.1|9
1628191680000|2021-08-05 19:28:00|15969.87|15849.87|15971.3|15851.3|15971.57|15851.57|15969.86|15849.86|10
1628191690000|2021-08-05 19:28:10|15972.29|15852.29|15973.25|15853.25|15975.03|15855.03|15972.29|15852.29|10
1628191700000|2021-08-05 19:28:20|15974.35|15854.35|15973.49|15853.49|15974.35|15854.35|15971.18|15851.18|10
1628191710000|2021-08-05 19:28:30|15976.03|15856.03|15987.8|15867.8|15987.8|15867.8|15976.03|15856.03|10
1628191720000|2021-08-05 19:28:40|15988.07|15868.07|15986.99|15866.99|15988.07|15868.07|15984.84|15864.84|10
1628191730000|2021-08-05 19:28:50|15986.96|15866.96|15983.92|15863.92|15987.04|15867.04|15983.05|15863.05|10
1628191740000|2021-08-05 19:29:00|15983.24|15863.24|15983.29|15863.29|15983.77|15863.77|15982.32|15862.32|10
1628191750000|2021-08-05 19:29:10|15983.32|15863.32|15988.23|15868.23|15988.23|15868.23|15983.32|15863.32|10
1628191760000|2021-08-05 19:29:20|15988.8|15868.8|15987|15867|15988.8|15868.8|15986.78|15866.78|10
1628191770000|2021-08-05 19:29:30|15987.71|15867.71|15986.5|15866.5|15987.96|15867.96|15986.5|15866.5|10
1628191780000|2021-08-05 19:29:40|15986.46|15866.46|15985.1|15865.1|15986.46|15866.46|15985.1|15865.1|10
1628191790000|2021-08-05 19:29:50|15986.31|15866.31|15987.73|15867.73|15987.73|15867.73|15986.31|15866.31|10
1628191800000|2021-08-05 19:30:00|15987.37|15867.37|15990.22|15870.22|15991.25|15871.25|15987.37|15867.37|10
1628191810000|2021-08-05 19:30:10|15991.08|15871.08|15989.16|15869.16|15991.25|15871.25|15988.53|15868.53|10
1628191820000|2021-08-05 19:30:20|15988.6|15868.6|15984.22|15864.22|15988.6|15868.6|15983.96|15863.96|10
1628191830000|2021-08-05 19:30:30|15984.54|15864.54|15977.87|15857.87|15984.54|15864.54|15977.87|15857.87|10
1628191840000|2021-08-05 19:30:40|15979|15859|15975.18|15855.18|15979.29|15859.29|15974.92|15854.92|10
1628191850000|2021-08-05 19:30:50|15974.41|15854.41|15975.1|15855.1|15975.1|15855.1|15973.57|15853.57|10
1628191860000|2021-08-05 19:31:00|15973.85|15853.85|15971.26|15851.26|15974.84|15854.84|15971.26|15851.26|10
1628191870000|2021-08-05 19:31:10|15971.37|15851.37|15969.45|15849.45|15971.37|15851.37|15969.45|15849.45|9
1628191880000|2021-08-05 19:31:20|15967.31|15847.31|15965.1|15845.1|15967.96|15847.96|15965.1|15845.1|10
1628191890000|2021-08-05 19:31:30|15964.89|15844.89|15969.67|15849.67|15969.67|15849.67|15964.89|15844.89|10
1628191900000|2021-08-05 19:31:40|15970.85|15850.85|15968.85|15848.85|15971.39|15851.39|15968.85|15848.85|10
1628191910000|2021-08-05 19:31:50|15968.48|15848.48|15962.63|15842.63|15968.48|15848.48|15962.1|15842.1|10
1628191920000|2021-08-05 19:32:00|15961.54|15841.54|15960.62|15840.62|15962.15|15842.15|15960.22|15840.22|10
1628191930000|2021-08-05 19:32:10|15960.58|15840.58|15959.18|15839.18|15960.84|15840.84|15959.18|15839.18|10
1628191940000|2021-08-05 19:32:20|15958.77|15838.77|15959.72|15839.72|15959.72|15839.72|15958.77|15838.77|10
1628191950000|2021-08-05 19:32:30|15960.13|15840.13|15961.05|15841.05|15961.37|15841.37|15960.13|15840.13|10
1628191960000|2021-08-05 19:32:40|15960.8|15840.8|15960.53|15840.53|15962.24|15842.24|15960.53|15840.53|10
1628191970000|2021-08-05 19:32:50|15959.6|15839.6|15958.16|15838.16|15960.02|15840.02|15957.8|15837.8|10
1628191980000|2021-08-05 19:33:00|15958.47|15838.47|15959.05|15839.05|15959.92|15839.92|15958.47|15838.47|10
1628191990000|2021-08-05 19:33:10|15958.86|15838.86|15953.61|15833.61|15958.86|15838.86|15953.61|15833.61|10
1628192000000|2021-08-05 19:33:20|15953.31|15833.31|15949.86|15829.86|15954.13|15834.13|15949.86|15829.86|9
1628192010000|2021-08-05 19:33:30|15949.65|15829.65|15936.95|15816.95|15949.73|15829.73|15936.86|15816.86|10
1628192020000|2021-08-05 19:33:40|15937.82|15817.82|15938.21|15818.21|15938.54|15818.54|15937.36|15817.36|10
1628192030000|2021-08-05 19:33:50|15937.35|15817.35|15932.09|15812.09|15937.35|15817.35|15931.97|15811.97|10
1628192040000|2021-08-05 19:34:00|15931.82|15811.82|15935.78|15815.78|15936.1|15816.1|15931.82|15811.82|10
1628192050000|2021-08-05 19:34:10|15937.83|15817.83|15935.66|15815.66|15937.83|15817.83|15935.4|15815.4|10
1628192060000|2021-08-05 19:34:20|15935.13|15815.13|15929.63|15809.63|15935.94|15815.94|15929.63|15809.63|10
1628192070000|2021-08-05 19:34:30|15929.22|15809.22|15928.6|15808.6|15929.35|15809.35|15927.97|15807.97|10
1628192080000|2021-08-05 19:34:40|15928.74|15808.74|15925.87|15805.87|15928.74|15808.74|15925.87|15805.87|10
1628192090000|2021-08-05 19:34:50|15925.57|15805.57|15921.09|15801.09|15925.57|15805.57|15921.09|15801.09|10
1628192100000|2021-08-05 19:35:00|15919.26|15799.26|15914.32|15794.32|15919.86|15799.86|15914.32|15794.32|10
1628192110000|2021-08-05 19:35:10|15915.82|15795.82|15925.05|15805.05|15925.05|15805.05|15915.4|15795.4|10
1628192120000|2021-08-05 19:35:20|15925.51|15805.51|15924.73|15804.73|15926.41|15806.41|15924.56|15804.56|10
1628192130000|2021-08-05 19:35:30|15924.07|15804.07|15922.98|15802.98|15924.49|15804.49|15922.98|15802.98|10
1628192140000|2021-08-05 19:35:40|15923.92|15803.92|15924.05|15804.05|15924.76|15804.76|15922.86|15802.86|10
1628192150000|2021-08-05 19:35:50|15925.34|15805.34|15926.28|15806.28|15926.98|15806.98|15924.82|15804.82|10
1628192160000|2021-08-05 19:36:00|15927.52|15807.52|15926.82|15806.82|15928.3|15808.3|15925.6|15805.6|10
1628192170000|2021-08-05 19:36:10|15926.59|15806.59|15927|15807|15927|15807|15925.06|15805.06|10
1628192180000|2021-08-05 19:36:20|15927.21|15807.21|15918.85|15798.85|15927.21|15807.21|15918.85|15798.85|10
1628192190000|2021-08-05 19:36:30|15918.55|15798.55|15919.12|15799.12|15920.42|15800.42|15918.55|15798.55|9
1628192200000|2021-08-05 19:36:40|15918.91|15798.91|15919.01|15799.01|15919.26|15799.26|15917.93|15797.93|10
1628192210000|2021-08-05 19:36:50|15919.52|15799.52|15916.48|15796.48|15919.52|15799.52|15916.48|15796.48|10
1628192220000|2021-08-05 19:37:00|15916.08|15796.08|15904|15784|15916.08|15796.08|15904|15784|10
1628192230000|2021-08-05 19:37:10|15902.58|15782.58|15892.23|15772.23|15903.02|15783.02|15892.23|15772.23|10
1628192240000|2021-08-05 19:37:20|15889.99|15769.99|15857.64|15737.64|15890.22|15770.22|15857.64|15737.64|10
1628192250000|2021-08-05 19:37:30|15857.3|15737.3|15862.28|15742.28|15862.28|15742.28|15855.17|15735.17|10
1628192260000|2021-08-05 19:37:40|15861.6|15741.6|15877.1|15757.1|15877.1|15757.1|15861.6|15741.6|10
1628192270000|2021-08-05 19:37:50|15876.91|15756.91|15877.78|15757.78|15880.92|15760.92|15876.91|15756.91|10
1628192280000|2021-08-05 19:38:00|15875.54|15755.54|15878.15|15758.15|15878.15|15758.15|15874.41|15754.41|10
1628192290000|2021-08-05 19:38:10|15879.33|15759.33|15883.67|15763.67|15883.67|15763.67|15879.33|15759.33|10
1628192300000|2021-08-05 19:38:20|15885.42|15765.42|15886|15766|15886.74|15766.74|15885.11|15765.11|10
1628192310000|2021-08-05 19:38:30|15885.78|15765.78|15882.23|15762.23|15885.78|15765.78|15882.23|15762.23|9
1628192320000|2021-08-05 19:38:40|15882.18|15762.18|15882.29|15762.29|15882.68|15762.68|15881.45|15761.45|10
1628192330000|2021-08-05 19:38:50|15882.49|15762.49|15882.23|15762.23|15883.07|15763.07|15882.19|15762.19|10
1628192340000|2021-08-05 19:39:00|15882.43|15762.43|15882.28|15762.28|15883.8|15763.8|15882.02|15762.02|10
1628192350000|2021-08-05 19:39:10|15882.33|15762.33|15880.3|15760.3|15882.4|15762.4|15880.23|15760.23|10
1628192360000|2021-08-05 19:39:20|15879.78|15759.78|15880.44|15760.44|15881.58|15761.58|15879.78|15759.78|10
1628192370000|2021-08-05 19:39:30|15880.89|15760.89|15873.95|15753.95|15880.89|15760.89|15873.95|15753.95|10
1628192380000|2021-08-05 19:39:40|15873.56|15753.56|15869.87|15749.87|15873.56|15753.56|15869.49|15749.49|10
1628192390000|2021-08-05 19:39:50|15870.4|15750.4|15868.94|15748.94|15870.4|15750.4|15867.48|15747.48|10
1628192400000|2021-08-05 19:40:00|15868.28|15748.28|15873.32|15753.32|15873.72|15753.72|15868.28|15748.28|10
1628192410000|2021-08-05 19:40:10|15873.04|15753.04|15871.03|15751.03|15873.04|15753.04|15870.47|15750.47|10
1628192420000|2021-08-05 19:40:20|15871.23|15751.23|15870.78|15750.78|15872.08|15752.08|15870.6|15750.6|9
1628192430000|2021-08-05 19:40:30|15870.88|15750.88|15874.62|15754.62|15874.78|15754.78|15869.67|15749.67|10
1628192440000|2021-08-05 19:40:40|15874.52|15754.52|15872.22|15752.22|15875|15755|15871.49|15751.49|10
1628192450000|2021-08-05 19:40:50|15871.34|15751.34|15874.64|15754.64|15874.64|15754.64|15871.34|15751.34|10
1628192460000|2021-08-05 19:41:00|15874.56|15754.56|15875.43|15755.43|15875.43|15755.43|15874.56|15754.56|10
1628192470000|2021-08-05 19:41:10|15875.03|15755.03|15874.88|15754.88|15876.22|15756.22|15874.88|15754.88|10
1628192480000|2021-08-05 19:41:20|15875.01|15755.01|15877.55|15757.55|15877.55|15757.55|15874.87|15754.87|10
1628192490000|2021-08-05 19:41:30|15878.52|15758.52|15881.64|15761.64|15881.64|15761.64|15878.38|15758.38|10
1628192500000|2021-08-05 19:41:40|15881.98|15761.98|15885.42|15765.42|15885.42|15765.42|15881.98|15761.98|10
1628192510000|2021-08-05 19:41:50|15886.65|15766.65|15887.49|15767.49|15888.62|15768.62|15886.65|15766.65|10
1628192520000|2021-08-05 19:42:00|15887.52|15767.52|15887.81|15767.81|15887.85|15767.85|15886.58|15766.58|10
1628192530000|2021-08-05 19:42:10|15887.82|15767.82|15887.68|15767.68|15887.82|15767.82|15887.35|15767.35|9
1628192540000|2021-08-05 19:42:20|15887.84|15767.84|15889.69|15769.69|15889.95|15769.95|15887.84|15767.84|9
1628192550000|2021-08-05 19:42:30|15890.2|15770.2|15895|15775|15895.02|15775.02|15890.2|15770.2|10
1628192560000|2021-08-05 19:42:40|15895.01|15775.01|15896.82|15776.82|15897.48|15777.48|15895.01|15775.01|10
1628192570000|2021-08-05 19:42:50|15896.93|15776.93|15899.92|15779.92|15899.92|15779.92|15896.73|15776.73|10
1628192580000|2021-08-05 19:43:00|15899.96|15779.96|15906.66|15786.66|15906.66|15786.66|15899.96|15779.96|10
1628192590000|2021-08-05 19:43:10|15908.18|15788.18|15910.8|15790.8|15910.8|15790.8|15908.18|15788.18|9
1628192600000|2021-08-05 19:43:20|15910.01|15790.01|15905.27|15785.27|15910.3|15790.3|15905.27|15785.27|10
1628192610000|2021-08-05 19:43:30|15903.37|15783.37|15898.24|15778.24|15903.66|15783.66|15898.24|15778.24|10
1628192620000|2021-08-05 19:43:40|15898.78|15778.78|15899.65|15779.65|15899.65|15779.65|15896.27|15776.27|10
1628192630000|2021-08-05 19:43:50|15900.25|15780.25|15905.55|15785.55|15905.55|15785.55|15899.19|15779.19|10
1628192640000|2021-08-05 19:44:00|15904.89|15784.89|15905.66|15785.66|15905.66|15785.66|15904.33|15784.33|10
1628192650000|2021-08-05 19:44:10|15905.89|15785.89|15906.32|15786.32|15906.47|15786.47|15905.8|15785.8|9
1628192660000|2021-08-05 19:44:20|15906.23|15786.23|15903.45|15783.45|15906.23|15786.23|15903.45|15783.45|10
1628192670000|2021-08-05 19:44:30|15903.92|15783.92|15903.07|15783.07|15904.43|15784.43|15903.07|15783.07|10
1628192680000|2021-08-05 19:44:40|15901.93|15781.93|15900.12|15780.12|15901.97|15781.97|15899.69|15779.69|10
1628192690000|2021-08-05 19:44:50|15900.11|15780.11|15898.91|15778.91|15900.11|15780.11|15898.91|15778.91|8
1628192700000|2021-08-05 19:45:00|15899.05|15779.05|15898.05|15778.05|15899.05|15779.05|15897.75|15777.75|10
1628192710000|2021-08-05 19:45:10|15897.81|15777.81|15884.02|15764.02|15897.81|15777.81|15884.02|15764.02|10
1628192720000|2021-08-05 19:45:20|15883.34|15763.34|15879.78|15759.78|15883.34|15763.34|15879.46|15759.46|10
1628192730000|2021-08-05 19:45:30|15879.69|15759.69|15876.66|15756.66|15879.69|15759.69|15876.66|15756.66|10
1628192740000|2021-08-05 19:45:40|15876.38|15756.38|15866.58|15746.58|15876.38|15756.38|15866.58|15746.58|10
1628192750000|2021-08-05 19:45:50|15865.9|15745.9|15863.9|15743.9|15865.9|15745.9|15861.71|15741.71|10
1628192760000|2021-08-05 19:46:00|15864.32|15744.32|15863.8|15743.8|15864.66|15744.66|15863.31|15743.31|10
1628192770000|2021-08-05 19:46:10|15864.14|15744.14|15866.25|15746.25|15866.25|15746.25|15864.14|15744.14|10
1628192780000|2021-08-05 19:46:20|15865.67|15745.67|15867.71|15747.71|15867.71|15747.71|15865.67|15745.67|10
1628192790000|2021-08-05 19:46:30|15867.46|15747.46|15868.03|15748.03|15868.03|15748.03|15866.82|15746.82|10
1628192800000|2021-08-05 19:46:40|15867.77|15747.77|15877.02|15757.02|15878.86|15758.86|15867.77|15747.77|10
1628192810000|2021-08-05 19:46:50|15876.7|15756.7|15878.14|15758.14|15878.66|15758.66|15876.14|15756.14|10
1628192820000|2021-08-05 19:47:00|15879.04|15759.04|15876.26|15756.26|15879.05|15759.05|15876.26|15756.26|10
1628192830000|2021-08-05 19:47:10|15876.69|15756.69|15871.79|15751.79|15876.69|15756.69|15871.79|15751.79|10
1628192840000|2021-08-05 19:47:20|15870.38|15750.38|15871.89|15751.89|15871.89|15751.89|15870.22|15750.22|10
1628192850000|2021-08-05 19:47:30|15871.2|15751.2|15868.67|15748.67|15871.29|15751.29|15868.67|15748.67|10
1628192860000|2021-08-05 19:47:40|15868.53|15748.53|15868.99|15748.99|15869.68|15749.68|15867.39|15747.39|10
1628192870000|2021-08-05 19:47:50|15868.59|15748.59|15868.73|15748.73|15869.65|15749.65|15868.59|15748.59|10
1628192880000|2021-08-05 19:48:00|15868.46|15748.46|15856.31|15736.31|15868.84|15748.84|15856.31|15736.31|10
1628192890000|2021-08-05 19:48:10|15856.69|15736.69|15857.6|15737.6|15858|15738|15855.19|15735.19|10
1628192900000|2021-08-05 19:48:20|15857.49|15737.49|15860.03|15740.03|15860.03|15740.03|15856.84|15736.84|10
1628192910000|2021-08-05 19:48:30|15859.83|15739.83|15852.78|15732.78|15859.83|15739.83|15852.78|15732.78|10
1628192920000|2021-08-05 19:48:40|15852.98|15732.98|15841.71|15721.71|15853.78|15733.78|15841.71|15721.71|10
1628192930000|2021-08-05 19:48:50|15839.29|15719.29|15834.87|15714.87|15842.08|15722.08|15834.87|15714.87|10
1628192940000|2021-08-05 19:49:00|15834.95|15714.95|15829.9|15709.9|15834.95|15714.95|15829.9|15709.9|10
1628192950000|2021-08-05 19:49:10|15828.3|15708.3|15821.61|15701.61|15828.47|15708.47|15821.61|15701.61|10
1628192960000|2021-08-05 19:49:20|15820.92|15700.92|15814.15|15694.15|15820.92|15700.92|15813.61|15693.61|10
1628192970000|2021-08-05 19:49:30|15814.52|15694.52|15817.9|15697.9|15817.9|15697.9|15813.88|15693.88|10
1628192980000|2021-08-05 19:49:40|15818.08|15698.08|15832.99|15712.99|15832.99|15712.99|15818.08|15698.08|10
1628192990000|2021-08-05 19:49:50|15834.32|15714.32|15841.56|15721.56|15841.56|15721.56|15834.32|15714.32|10
1628193000000|2021-08-05 19:50:00|15842.88|15722.88|15843.78|15723.78|15844.08|15724.08|15842|15722|10
1628193010000|2021-08-05 19:50:10|15843.57|15723.57|15839.67|15719.67|15843.88|15723.88|15839.6|15719.6|10
1628193020000|2021-08-05 19:50:20|15839.8|15719.8|15839.86|15719.86|15839.94|15719.94|15837.7|15717.7|10
1628193030000|2021-08-05 19:50:30|15838.47|15718.47|15838.49|15718.49|15840.52|15720.52|15838.28|15718.28|10
1628193040000|2021-08-05 19:50:40|15838.88|15718.88|15841.69|15721.69|15842.13|15722.13|15838.88|15718.88|10
1628193050000|2021-08-05 19:50:50|15841.95|15721.95|15842.24|15722.24|15842.45|15722.45|15841.84|15721.84|10
1628193060000|2021-08-05 19:51:00|15842.04|15722.04|15846.3|15726.3|15846.3|15726.3|15842.04|15722.04|10
1628193070000|2021-08-05 19:51:10|15846.42|15726.42|15848.03|15728.03|15848.03|15728.03|15846.42|15726.42|10
1628193080000|2021-08-05 19:51:20|15848.22|15728.22|15848.72|15728.72|15849.9|15729.9|15848.13|15728.13|10
1628193090000|2021-08-05 19:51:30|15848.67|15728.67|15849.15|15729.15|15849.17|15729.17|15848.08|15728.08|10
1628193100000|2021-08-05 19:51:40|15848.99|15728.99|15851.4|15731.4|15851.4|15731.4|15848.99|15728.99|10
1628193110000|2021-08-05 19:51:50|15851.42|15731.42|15853.95|15733.95|15855.54|15735.54|15851.42|15731.42|10
1628193120000|2021-08-05 19:52:00|15854.38|15734.38|15851.07|15731.07|15854.38|15734.38|15849.26|15729.26|10
1628193130000|2021-08-05 19:52:10|15850.42|15730.42|15851.55|15731.55|15851.68|15731.68|15850.29|15730.29|10
1628193140000|2021-08-05 19:52:20|15851.25|15731.25|15849.04|15729.04|15851.25|15731.25|15848.97|15728.97|10
1628193150000|2021-08-05 19:52:30|15847.79|15727.79|15843.44|15723.44|15847.87|15727.87|15843.31|15723.31|10
1628193160000|2021-08-05 19:52:40|15843.47|15723.47|15840.03|15720.03|15843.47|15723.47|15839.86|15719.86|9
1628193170000|2021-08-05 19:52:50|15840.05|15720.05|15840.11|15720.11|15840.58|15720.58|15840.03|15720.03|10
1628193180000|2021-08-05 19:53:00|15840.52|15720.52|15838.86|15718.86|15840.52|15720.52|15838.52|15718.52|10
1628193190000|2021-08-05 19:53:10|15838.32|15718.32|15838.1|15718.1|15839.2|15719.2|15837.22|15717.22|9
1628193200000|2021-08-05 19:53:20|15838.09|15718.09|15838.7|15718.7|15838.7|15718.7|15837.54|15717.54|10
1628193210000|2021-08-05 19:53:30|15839.42|15719.42|15839.16|15719.16|15839.42|15719.42|15838.8|15718.8|10
1628193220000|2021-08-05 19:53:40|15838.81|15718.81|15838.48|15718.48|15839.22|15719.22|15837.92|15717.92|9
1628193230000|2021-08-05 19:53:50|15838.37|15718.37|15839.59|15719.59|15839.75|15719.75|15838.21|15718.21|10
1628193240000|2021-08-05 19:54:00|15839.56|15719.56|15839.13|15719.13|15839.59|15719.59|15838.59|15718.59|10
1628193250000|2021-08-05 19:54:10|15839.34|15719.34|15838.29|15718.29|15839.8|15719.8|15837.34|15717.34|9
1628193260000|2021-08-05 19:54:20|15838.71|15718.71|15837.77|15717.77|15838.91|15718.91|15837.77|15717.77|10
1628193270000|2021-08-05 19:54:30|15837.93|15717.93|15838.78|15718.78|15839.16|15719.16|15837.93|15717.93|9
1628193280000|2021-08-05 19:54:40|15838.75|15718.75|15838|15718|15838.75|15718.75|15837.93|15717.93|10
1628193290000|2021-08-05 19:54:50|15837.74|15717.74|15837.58|15717.58|15837.77|15717.77|15837.33|15717.33|10
1628193300000|2021-08-05 19:55:00|15837.63|15717.63|15838.24|15718.24|15838.24|15718.24|15837.1|15717.1|10
1628193310000|2021-08-05 19:55:10|15837.84|15717.84|15832.1|15712.1|15837.84|15717.84|15832.1|15712.1|10
1628193320000|2021-08-05 19:55:20|15832.75|15712.75|15832.92|15712.92|15834.64|15714.64|15832.75|15712.75|10
1628193330000|2021-08-05 19:55:30|15832.65|15712.65|15837.52|15717.52|15837.52|15717.52|15832.65|15712.65|10
1628193340000|2021-08-05 19:55:40|15837.96|15717.96|15840.88|15720.88|15840.88|15720.88|15837.96|15717.96|10
1628193350000|2021-08-05 19:55:50|15841|15721|15845.88|15725.88|15845.88|15725.88|15841|15721|10
1628193360000|2021-08-05 19:56:00|15845.87|15725.87|15848.6|15728.6|15848.6|15728.6|15845.82|15725.82|10
1628193370000|2021-08-05 19:56:10|15848.73|15728.73|15850.23|15730.23|15850.23|15730.23|15847.75|15727.75|10
1628193380000|2021-08-05 19:56:20|15850.79|15730.79|15851.93|15731.93|15851.93|15731.93|15850.11|15730.11|10
1628193390000|2021-08-05 19:56:30|15851.11|15731.11|15851.6|15731.6|15852.08|15732.08|15850.9|15730.9|10
1628193400000|2021-08-05 19:56:40|15851.06|15731.06|15851.46|15731.46|15851.88|15731.88|15850.83|15730.83|10
1628193410000|2021-08-05 19:56:50|15851.35|15731.35|15849.71|15729.71|15852.01|15732.01|15847.58|15727.58|10
1628193420000|2021-08-05 19:57:00|15849.38|15729.38|15851.62|15731.62|15851.62|15731.62|15849.38|15729.38|10
1628193430000|2021-08-05 19:57:10|15851.85|15731.85|15853.18|15733.18|15853.46|15733.46|15851.85|15731.85|10
1628193440000|2021-08-05 19:57:20|15853.03|15733.03|15854.14|15734.14|15854.14|15734.14|15852.26|15732.26|10
1628193450000|2021-08-05 19:57:30|15853.97|15733.97|15852.01|15732.01|15853.97|15733.97|15851.82|15731.82|10
1628193460000|2021-08-05 19:57:40|15851.63|15731.63|15849.23|15729.23|15851.63|15731.63|15849.23|15729.23|10
1628193470000|2021-08-05 19:57:50|15848.06|15728.06|15849.21|15729.21|15849.21|15729.21|15847.8|15727.8|10
1628193480000|2021-08-05 19:58:00|15849.2|15729.2|15848.93|15728.93|15850.17|15730.17|15848.93|15728.93|9
1628193490000|2021-08-05 19:58:10|15849.56|15729.56|15848.38|15728.38|15849.83|15729.83|15848.38|15728.38|10
1628193500000|2021-08-05 19:58:20|15848.25|15728.25|15846.08|15726.08|15848.25|15728.25|15845.98|15725.98|10
1628193510000|2021-08-05 19:58:30|15846.06|15726.06|15845.61|15725.61|15846.54|15726.54|15845.61|15725.61|10
1628193520000|2021-08-05 19:58:40|15845.07|15725.07|15842.96|15722.96|15845.07|15725.07|15842.96|15722.96|10
1628193530000|2021-08-05 19:58:50|15842.99|15722.99|15842.56|15722.56|15843.21|15723.21|15842.56|15722.56|9
1628193540000|2021-08-05 19:59:00|15842.69|15722.69|15844.15|15724.15|15844.15|15724.15|15842.19|15722.19|10
1628193550000|2021-08-05 19:59:10|15843.42|15723.42|15845.79|15725.79|15845.79|15725.79|15843.28|15723.28|9
1628193560000|2021-08-05 19:59:20|15845.66|15725.66|15845.15|15725.15|15845.66|15725.66|15844.44|15724.44|9
1628193570000|2021-08-05 19:59:30|15844.82|15724.82|15844|15724|15844.82|15724.82|15843.87|15723.87|8
1628193580000|2021-08-05 19:59:40|15844.65|15724.65|15844.2|15724.2|15844.65|15724.65|15843.78|15723.78|9
1628193590000|2021-08-05 19:59:50|15844.19|15724.19|15846.8|15726.8|15846.8|15726.8|15844.11|15724.11|10
1628193600000|2021-08-05 20:00:00|15847.55|15727.55|15855.91|15735.91|15855.91|15735.91|15847.52|15727.52|10
1628193610000|2021-08-05 20:00:10|15858.13|15738.13|15859.71|15739.71|15859.71|15739.71|15857.55|15737.55|10
1628193620000|2021-08-05 20:00:20|15860.02|15740.02|15864.07|15744.07|15864.07|15744.07|15858.7|15738.7|10
1628193630000|2021-08-05 20:00:30|15864.13|15744.13|15863.29|15743.29|15864.8|15744.8|15863.15|15743.15|10
1628193640000|2021-08-05 20:00:40|15863.15|15743.15|15869.31|15749.31|15869.31|15749.31|15863.15|15743.15|10
1628193650000|2021-08-05 20:00:50|15869.07|15749.07|15870.94|15750.94|15872.61|15752.61|15869.07|15749.07|9
1628193660000|2021-08-05 20:01:00|15870.78|15750.78|15868.56|15748.56|15871.05|15751.05|15868.36|15748.36|10
1628193670000|2021-08-05 20:01:10|15868.57|15748.57|15872.82|15752.82|15873.92|15753.92|15868.54|15748.54|10
1628193680000|2021-08-05 20:01:20|15872.67|15752.67|15877.25|15757.25|15877.25|15757.25|15872.67|15752.67|9
1628193690000|2021-08-05 20:01:30|15877.89|15757.89|15875.51|15755.51|15878.22|15758.22|15875.51|15755.51|10
1628193700000|2021-08-05 20:01:40|15874.76|15754.76|15879.01|15759.01|15879.31|15759.31|15874.76|15754.76|9
1628193710000|2021-08-05 20:01:50|15880.91|15760.91|15878.71|15758.71|15881.48|15761.48|15878.71|15758.71|10
1628193720000|2021-08-05 20:02:00|15879.33|15759.33|15879.45|15759.45|15880.27|15760.27|15878.29|15758.29|10
1628193730000|2021-08-05 20:02:10|15878.9|15758.9|15879.82|15759.82|15879.85|15759.85|15878.78|15758.78|10
1628193740000|2021-08-05 20:02:20|15879.52|15759.52|15876.81|15756.81|15879.52|15759.52|15876.11|15756.11|10
1628193750000|2021-08-05 20:02:30|15876.89|15756.89|15881.22|15761.22|15881.22|15761.22|15876.89|15756.89|10
1628193760000|2021-08-05 20:02:40|15879.89|15759.89|15891.73|15771.73|15891.73|15771.73|15879.83|15759.83|10
1628193770000|2021-08-05 20:02:50|15893.09|15773.09|15898.18|15778.18|15898.18|15778.18|15892.51|15772.51|10
1628193780000|2021-08-05 20:03:00|15898.34|15778.34|15900.31|15780.31|15900.31|15780.31|15898.34|15778.34|10
1628193790000|2021-08-05 20:03:10|15901.88|15781.88|15906|15786|15906|15786|15901.4|15781.4|10
1628193800000|2021-08-05 20:03:20|15906.36|15786.36|15907.72|15787.72|15907.89|15787.89|15906.29|15786.29|10
1628193810000|2021-08-05 20:03:30|15908.16|15788.16|15927.52|15807.52|15927.52|15807.52|15906.59|15786.59|10
1628193820000|2021-08-05 20:03:40|15928.82|15808.82|15938.12|15818.12|15938.72|15818.72|15928.82|15808.82|10
1628193830000|2021-08-05 20:03:50|15939.57|15819.57|15941.28|15821.28|15942.97|15822.97|15939.57|15819.57|10
1628193840000|2021-08-05 20:04:00|15940.49|15820.49|15935.56|15815.56|15940.49|15820.49|15934.9|15814.9|10
1628193850000|2021-08-05 20:04:10|15937.07|15817.07|15933.55|15813.55|15937.75|15817.75|15933.55|15813.55|10
1628193860000|2021-08-05 20:04:20|15932.71|15812.71|15926.91|15806.91|15932.71|15812.71|15926.91|15806.91|10
1628193870000|2021-08-05 20:04:30|15926.36|15806.36|15923.34|15803.34|15926.36|15806.36|15923.34|15803.34|10
1628193880000|2021-08-05 20:04:40|15923.32|15803.32|15924.38|15804.38|15924.38|15804.38|15921.56|15801.56|10
1628193890000|2021-08-05 20:04:50|15925.56|15805.56|15917.78|15797.78|15925.56|15805.56|15917.78|15797.78|10
1628193900000|2021-08-05 20:05:00|15917.39|15797.39|15911.96|15791.96|15917.39|15797.39|15910.81|15790.81|10
1628193910000|2021-08-05 20:05:10|15911.08|15791.08|15908.92|15788.92|15912.01|15792.01|15908.92|15788.92|10
1628193920000|2021-08-05 20:05:20|15908.87|15788.87|15907.07|15787.07|15909.21|15789.21|15907.07|15787.07|10
1628193930000|2021-08-05 20:05:30|15906.12|15786.12|15905.31|15785.31|15906.29|15786.29|15904.11|15784.11|10
1628193940000|2021-08-05 20:05:40|15904.73|15784.73|15912.24|15792.24|15912.24|15792.24|15904.73|15784.73|10
1628193950000|2021-08-05 20:05:50|15913.47|15793.47|15916.2|15796.2|15916.2|15796.2|15913.47|15793.47|10
1628193960000|2021-08-05 20:06:00|15916.97|15796.97|15921.33|15801.33|15921.33|15801.33|15916.75|15796.75|10
1628193970000|2021-08-05 20:06:10|15921.35|15801.35|15925.8|15805.8|15925.8|15805.8|15921.32|15801.32|10
1628193980000|2021-08-05 20:06:20|15925.81|15805.81|15921.79|15801.79|15925.81|15805.81|15921.79|15801.79|10
1628193990000|2021-08-05 20:06:30|15920.78|15800.78|15914.59|15794.59|15921.29|15801.29|15914.59|15794.59|10
1628194000000|2021-08-05 20:06:40|15913.37|15793.37|15913.71|15793.71|15914.14|15794.14|15913.22|15793.22|10
1628194010000|2021-08-05 20:06:50|15913.28|15793.28|15914.78|15794.78|15914.78|15794.78|15912.62|15792.62|9
1628194020000|2021-08-05 20:07:00|15914.31|15794.31|15914.2|15794.2|15914.92|15794.92|15914.2|15794.2|9
1628194030000|2021-08-05 20:07:10|15914.14|15794.14|15913.91|15793.91|15915.23|15795.23|15913.91|15793.91|10
1628194040000|2021-08-05 20:07:20|15913.95|15793.95|15912.78|15792.78|15913.95|15793.95|15912.78|15792.78|10
1628194050000|2021-08-05 20:07:30|15913.5|15793.5|15913.38|15793.38|15914.31|15794.31|15913.24|15793.24|8
1628194060000|2021-08-05 20:07:40|15913.22|15793.22|15914.19|15794.19|15914.37|15794.37|15912.69|15792.69|10
1628194070000|2021-08-05 20:07:50|15913.56|15793.56|15912.31|15792.31|15913.74|15793.74|15911.94|15791.94|10
1628194080000|2021-08-05 20:08:00|15912.2|15792.2|15908.41|15788.41|15913.22|15793.22|15908.41|15788.41|10
1628194090000|2021-08-05 20:08:10|15908.45|15788.45|15907.22|15787.22|15908.45|15788.45|15906.11|15786.11|10
1628194100000|2021-08-05 20:08:20|15907.31|15787.31|15903.38|15783.38|15907.31|15787.31|15903.38|15783.38|10
1628194110000|2021-08-05 20:08:30|15903.69|15783.69|15899.54|15779.54|15903.82|15783.82|15899.54|15779.54|9
1628194120000|2021-08-05 20:08:40|15899.69|15779.69|15901.12|15781.12|15901.12|15781.12|15899.14|15779.14|10
1628194130000|2021-08-05 20:08:50|15901.7|15781.7|15900.61|15780.61|15902.09|15782.09|15900.55|15780.55|10
1628194140000|2021-08-05 20:09:00|15900.44|15780.44|15900.46|15780.46|15901.26|15781.26|15899.89|15779.89|10
1628194150000|2021-08-05 20:09:10|15902.29|15782.29|15900.92|15780.92|15902.53|15782.53|15900.75|15780.75|10
1628194160000|2021-08-05 20:09:20|15900.37|15780.37|15897.55|15777.55|15901.04|15781.04|15897.55|15777.55|10
1628194170000|2021-08-05 20:09:30|15897.76|15777.76|15899.09|15779.09|15899.14|15779.14|15897.66|15777.66|8
1628194180000|2021-08-05 20:09:40|15897.57|15777.57|15891.37|15771.37|15898.03|15778.03|15891.37|15771.37|10
1628194190000|2021-08-05 20:09:50|15890.95|15770.95|15883.59|15763.59|15890.95|15770.95|15883.59|15763.59|10
1628194200000|2021-08-05 20:10:00|15883.77|15763.77|15878.14|15758.14|15883.77|15763.77|15878.07|15758.07|10
1628194210000|2021-08-05 20:10:10|15877.58|15757.58|15879.84|15759.84|15879.84|15759.84|15877.22|15757.22|10
1628194220000|2021-08-05 20:10:20|15880.25|15760.25|15883.6|15763.6|15883.6|15763.6|15880.01|15760.01|10
1628194230000|2021-08-05 20:10:30|15883.74|15763.74|15885.52|15765.52|15885.52|15765.52|15883.44|15763.44|10
1628194240000|2021-08-05 20:10:40|15885.7|15765.7|15889.11|15769.11|15889.2|15769.2|15885.7|15765.7|9
1628194250000|2021-08-05 20:10:50|15889.7|15769.7|15887.7|15767.7|15889.7|15769.7|15887.32|15767.32|10
1628194260000|2021-08-05 20:11:00|15888.69|15768.69|15888.47|15768.47|15888.69|15768.69|15887.67|15767.67|10
1628194270000|2021-08-05 20:11:10|15890.03|15770.03|15891.46|15771.46|15891.46|15771.46|15889.68|15769.68|10
1628194280000|2021-08-05 20:11:20|15891.55|15771.55|15892.85|15772.85|15892.85|15772.85|15890.05|15770.05|10
1628194290000|2021-08-05 20:11:30|15893.38|15773.38|15896.28|15776.28|15896.28|15776.28|15893.18|15773.18|10
1628194300000|2021-08-05 20:11:40|15896.7|15776.7|15899.32|15779.32|15899.87|15779.87|15896.7|15776.7|10
1628194310000|2021-08-05 20:11:50|15898.51|15778.51|15899.18|15779.18|15899.93|15779.93|15898.34|15778.34|10
1628194320000|2021-08-05 20:12:00|15899.95|15779.95|15900.57|15780.57|15900.57|15780.57|15899.26|15779.26|10
1628194330000|2021-08-05 20:12:10|15900.62|15780.62|15903.88|15783.88|15903.99|15783.99|15900.62|15780.62|10
1628194340000|2021-08-05 20:12:20|15904.05|15784.05|15905.22|15785.22|15905.9|15785.9|15904.05|15784.05|9
1628194350000|2021-08-05 20:12:30|15905.44|15785.44|15906.21|15786.21|15906.21|15786.21|15905.44|15785.44|8
1628194360000|2021-08-05 20:12:40|15906.01|15786.01|15905.68|15785.68|15906.01|15786.01|15905.45|15785.45|9
1628194370000|2021-08-05 20:12:50|15905.51|15785.51|15904.96|15784.96|15905.51|15785.51|15904.35|15784.35|8
1628194380000|2021-08-05 20:13:00|15905.13|15785.13|15904.36|15784.36|15905.13|15785.13|15903.66|15783.66|9
1628194390000|2021-08-05 20:13:10|15903.62|15783.62|15902.9|15782.9|15903.62|15783.62|15902.08|15782.08|10
1628194400000|2021-08-05 20:13:20|15902.88|15782.88|15900.32|15780.32|15902.88|15782.88|15900.32|15780.32|10
1628194410000|2021-08-05 20:13:30|15900.61|15780.61|15902.55|15782.55|15902.55|15782.55|15900.61|15780.61|10
1628194420000|2021-08-05 20:13:40|15902.53|15782.53|15901.83|15781.83|15903.14|15783.14|15901.83|15781.83|10
1628194430000|2021-08-05 20:13:50|15901.95|15781.95|15894.35|15774.35|15901.95|15781.95|15893.92|15773.92|10
1628194440000|2021-08-05 20:14:00|15892.75|15772.75|15895.34|15775.34|15895.34|15775.34|15892.64|15772.64|10
1628194450000|2021-08-05 20:14:10|15895.26|15775.26|15899.44|15779.44|15899.44|15779.44|15895.26|15775.26|10
1628194460000|2021-08-05 20:14:20|15899.45|15779.45|15900.13|15780.13|15900.31|15780.31|15899.45|15779.45|9
1628194470000|2021-08-05 20:14:30|15900.44|15780.44|15900.17|15780.17|15901.48|15781.48|15900.1|15780.1|10
1628194480000|2021-08-05 20:14:40|15899.51|15779.51|15886.45|15766.45|15899.51|15779.51|15886.45|15766.45|10
1628194490000|2021-08-05 20:14:50|15885.28|15765.28|15881.06|15761.06|15885.28|15765.28|15880.24|15760.24|10
1628194500000|2021-08-05 20:15:00|15879.72|15759.72|15881.78|15761.78|15881.78|15761.78|15879.24|15759.24|10
1628194510000|2021-08-05 20:15:10|15882.73|15762.73|15886.91|15766.91|15886.91|15766.91|15882.73|15762.73|10
1628194520000|2021-08-05 20:15:20|15887.18|15767.18|15891.28|15771.28|15891.28|15771.28|15887.18|15767.18|10
1628194530000|2021-08-05 20:15:30|15891.27|15771.27|15893.62|15773.62|15893.62|15773.62|15891.14|15771.14|10
1628194540000|2021-08-05 20:15:40|15893.39|15773.39|15894.93|15774.93|15894.98|15774.98|15892.76|15772.76|10
1628194550000|2021-08-05 20:15:50|15895.06|15775.06|15896.96|15776.96|15896.96|15776.96|15895.06|15775.06|10
1628194560000|2021-08-05 20:16:00|15897.77|15777.77|15900.63|15780.63|15900.63|15780.63|15897.77|15777.77|8
1628194570000|2021-08-05 20:16:10|15900.56|15780.56|15902.79|15782.79|15902.79|15782.79|15900.56|15780.56|10
1628194580000|2021-08-05 20:16:20|15902.93|15782.93|15906.48|15786.48|15906.48|15786.48|15902.93|15782.93|10
1628194590000|2021-08-05 20:16:30|15910.67|15790.67|15916.02|15796.02|15916.02|15796.02|15910.67|15790.67|10
1628194600000|2021-08-05 20:16:40|15917.37|15797.37|15917.61|15797.61|15918.58|15798.58|15917.36|15797.36|10
1628194610000|2021-08-05 20:16:50|15917.74|15797.74|15917.51|15797.51|15917.9|15797.9|15917.43|15797.43|10
1628194620000|2021-08-05 20:17:00|15917.64|15797.64|15917.97|15797.97|15918.78|15798.78|15916.53|15796.53|10
1628194630000|2021-08-05 20:17:10|15918.01|15798.01|15920.49|15800.49|15920.49|15800.49|15918.01|15798.01|9
1628194640000|2021-08-05 20:17:20|15921.87|15801.87|15921.5|15801.5|15921.87|15801.87|15920.43|15800.43|10
1628194650000|2021-08-05 20:17:30|15921.63|15801.63|15921.89|15801.89|15923.38|15803.38|15921.63|15801.63|10
1628194660000|2021-08-05 20:17:40|15922.05|15802.05|15921.36|15801.36|15923.34|15803.34|15921.36|15801.36|10
1628194670000|2021-08-05 20:17:50|15920.96|15800.96|15915.64|15795.64|15920.96|15800.96|15915.64|15795.64|10
1628194680000|2021-08-05 20:18:00|15915.98|15795.98|15919.32|15799.32|15919.32|15799.32|15915.98|15795.98|10
1628194690000|2021-08-05 20:18:10|15919.27|15799.27|15916.57|15796.57|15919.27|15799.27|15916.57|15796.57|10
1628194700000|2021-08-05 20:18:20|15916.96|15796.96|15917.47|15797.47|15917.63|15797.63|15916.87|15796.87|10
1628194710000|2021-08-05 20:18:30|15917.45|15797.45|15914.89|15794.89|15917.63|15797.63|15914.89|15794.89|10
1628194720000|2021-08-05 20:18:40|15915.41|15795.41|15914.64|15794.64|15915.42|15795.42|15914.64|15794.64|10
1628194730000|2021-08-05 20:18:50|15914.69|15794.69|15915.6|15795.6|15915.63|15795.63|15914.56|15794.56|10
1628194740000|2021-08-05 20:19:00|15915.9|15795.9|15919.05|15799.05|15919.05|15799.05|15915.9|15795.9|10
1628194750000|2021-08-05 20:19:10|15919.42|15799.42|15923.2|15803.2|15923.41|15803.41|15919.42|15799.42|10
1628194760000|2021-08-05 20:19:20|15923.34|15803.34|15924.1|15804.1|15924.1|15804.1|15923.34|15803.34|10
1628194770000|2021-08-05 20:19:30|15924.13|15804.13|15923.46|15803.46|15924.71|15804.71|15923.25|15803.25|9
1628194780000|2021-08-05 20:19:40|15923.44|15803.44|15924.35|15804.35|15924.4|15804.4|15923.28|15803.28|9
1628194790000|2021-08-05 20:19:50|15924.26|15804.26|15924.31|15804.31|15925.19|15805.19|15923.96|15803.96|9
1628194800000|2021-08-05 20:20:00|15924.3|15804.3|15925.77|15805.77|15925.87|15805.87|15924.09|15804.09|10
1628194810000|2021-08-05 20:20:10|15925.63|15805.63|15927.22|15807.22|15927.31|15807.31|15925.63|15805.63|10
1628194820000|2021-08-05 20:20:20|15927.42|15807.42|15927.18|15807.18|15927.94|15807.94|15927.14|15807.14|10
1628194830000|2021-08-05 20:20:30|15927.23|15807.23|15926.82|15806.82|15927.32|15807.32|15925.58|15805.58|10
1628194840000|2021-08-05 20:20:40|15926.72|15806.72|15922.34|15802.34|15926.72|15806.72|15922.34|15802.34|9
1628194850000|2021-08-05 20:20:50|15921.81|15801.81|15918.99|15798.99|15921.96|15801.96|15918.99|15798.99|10
1628194860000|2021-08-05 20:21:00|15918.95|15798.95|15918.43|15798.43|15919.03|15799.03|15917.09|15797.09|10
1628194870000|2021-08-05 20:21:10|15918.22|15798.22|15909.41|15789.41|15918.22|15798.22|15909.41|15789.41|10
1628194880000|2021-08-05 20:21:20|15909.23|15789.23|15902.13|15782.13|15909.23|15789.23|15902.13|15782.13|10
1628194890000|2021-08-05 20:21:30|15899.7|15779.7|15896.63|15776.63|15900.61|15780.61|15896.63|15776.63|10
1628194900000|2021-08-05 20:21:40|15896.07|15776.07|15896.53|15776.53|15896.53|15776.53|15895.91|15775.91|8
1628194910000|2021-08-05 20:21:50|15896.4|15776.4|15897.09|15777.09|15897.09|15777.09|15896.4|15776.4|9
1628194920000|2021-08-05 20:22:00|15897.16|15777.16|15896.73|15776.73|15897.18|15777.18|15896.36|15776.36|9
1628194930000|2021-08-05 20:22:10|15896.39|15776.39|15895.93|15775.93|15896.39|15776.39|15894.43|15774.43|10
1628194940000|2021-08-05 20:22:20|15896.16|15776.16|15899.29|15779.29|15899.29|15779.29|15896.16|15776.16|10
1628194950000|2021-08-05 20:22:30|15897.83|15777.83|15899.77|15779.77|15900.47|15780.47|15897.83|15777.83|9
1628194960000|2021-08-05 20:22:40|15899.66|15779.66|15899.1|15779.1|15899.66|15779.66|15897.85|15777.85|10
1628194970000|2021-08-05 20:22:50|15899.19|15779.19|15900.88|15780.88|15900.88|15780.88|15899.19|15779.19|10
1628194980000|2021-08-05 20:23:00|15900.49|15780.49|15905.33|15785.33|15905.33|15785.33|15900.38|15780.38|9
1628194990000|2021-08-05 20:23:10|15905.34|15785.34|15909.73|15789.73|15909.81|15789.81|15904.92|15784.92|10
1628195000000|2021-08-05 20:23:20|15910.03|15790.03|15913.25|15793.25|15913.77|15793.77|15910.03|15790.03|10
1628195010000|2021-08-05 20:23:30|15914.26|15794.26|15914.58|15794.58|15914.58|15794.58|15913.83|15793.83|10
1628195020000|2021-08-05 20:23:40|15916.12|15796.12|15917.28|15797.28|15918.29|15798.29|15915.4|15795.4|10
1628195030000|2021-08-05 20:23:50|15917.89|15797.89|15919.14|15799.14|15919.14|15799.14|15917.83|15797.83|10
1628195040000|2021-08-05 20:24:00|15919.32|15799.32|15919.53|15799.53|15919.87|15799.87|15918.6|15798.6|9
1628195050000|2021-08-05 20:24:10|15919.4|15799.4|15921.2|15801.2|15921.2|15801.2|15919.4|15799.4|10
1628195060000|2021-08-05 20:24:20|15921.92|15801.92|15923.19|15803.19|15923.47|15803.47|15921.92|15801.92|10
1628195070000|2021-08-05 20:24:30|15923.07|15803.07|15921.33|15801.33|15923.28|15803.28|15921.33|15801.33|10
1628195080000|2021-08-05 20:24:40|15921.87|15801.87|15923.35|15803.35|15923.35|15803.35|15921.87|15801.87|8
1628195090000|2021-08-05 20:24:50|15923.44|15803.44|15923.35|15803.35|15923.55|15803.55|15922.95|15802.95|10
1628195100000|2021-08-05 20:25:00|15923.49|15803.49|15924.73|15804.73|15924.73|15804.73|15923.45|15803.45|10
1628195110000|2021-08-05 20:25:10|15924.4|15804.4|15924.85|15804.85|15925.14|15805.14|15924.37|15804.37|10
1628195120000|2021-08-05 20:25:20|15924.91|15804.91|15924.55|15804.55|15925.07|15805.07|15924.55|15804.55|10
1628195130000|2021-08-05 20:25:30|15924.19|15804.19|15925.12|15805.12|15925.12|15805.12|15924.19|15804.19|9
1628195140000|2021-08-05 20:25:40|15925.48|15805.48|15926.86|15806.86|15926.86|15806.86|15925.48|15805.48|10
1628195150000|2021-08-05 20:25:50|15926.75|15806.75|15926.87|15806.87|15926.87|15806.87|15926.15|15806.15|10
1628195160000|2021-08-05 20:26:00|15927.96|15807.96|15927.34|15807.34|15927.96|15807.96|15927|15807|9
1628195170000|2021-08-05 20:26:10|15927.32|15807.32|15928.37|15808.37|15928.37|15808.37|15927.01|15807.01|9
1628195180000|2021-08-05 20:26:20|15928.67|15808.67|15936.27|15816.27|15936.27|15816.27|15927.98|15807.98|10
1628195190000|2021-08-05 20:26:30|15937.43|15817.43|15953.79|15833.79|15953.79|15833.79|15937.43|15817.43|10
1628195200000|2021-08-05 20:26:40|15955.6|15835.6|15960.72|15840.72|15961.02|15841.02|15955.6|15835.6|10
1628195210000|2021-08-05 20:26:50|15959.85|15839.85|15956.1|15836.1|15961.35|15841.35|15956.01|15836.01|10
1628195220000|2021-08-05 20:27:00|15953.84|15833.84|15953.43|15833.43|15955.27|15835.27|15952.13|15832.13|10
1628195230000|2021-08-05 20:27:10|15952.35|15832.35|15946.46|15826.46|15954.08|15834.08|15946.04|15826.04|10
1628195240000|2021-08-05 20:27:20|15944.82|15824.82|15940.66|15820.66|15946.1|15826.1|15940.66|15820.66|10
1628195250000|2021-08-05 20:27:30|15939.28|15819.28|15936.35|15816.35|15939.28|15819.28|15936.35|15816.35|9
1628195260000|2021-08-05 20:27:40|15935.9|15815.9|15935.01|15815.01|15936.89|15816.89|15934.47|15814.47|9
1628195270000|2021-08-05 20:27:50|15934.6|15814.6|15931.32|15811.32|15934.76|15814.76|15931.32|15811.32|10
1628195280000|2021-08-05 20:28:00|15931.15|15811.15|15928.57|15808.57|15931.15|15811.15|15928.57|15808.57|10
1628195290000|2021-08-05 20:28:10|15927.37|15807.37|15922.22|15802.22|15927.37|15807.37|15922.01|15802.01|9
1628195300000|2021-08-05 20:28:20|15922.72|15802.72|15922.01|15802.01|15922.72|15802.72|15921.6|15801.6|10
1628195310000|2021-08-05 20:28:30|15924.09|15804.09|15927.44|15807.44|15927.44|15807.44|15924.09|15804.09|10
1628195320000|2021-08-05 20:28:40|15931.18|15811.18|15928.75|15808.75|15932.98|15812.98|15928.75|15808.75|10
1628195330000|2021-08-05 20:28:50|15928.95|15808.95|15924.31|15804.31|15928.95|15808.95|15924.31|15804.31|10
1628195340000|2021-08-05 20:29:00|15924.3|15804.3|15924.3|15804.3|15925.09|15805.09|15924.03|15804.03|10
1628195350000|2021-08-05 20:29:10|15924.36|15804.36|15922.2|15802.2|15924.38|15804.38|15921.93|15801.93|9
1628195360000|2021-08-05 20:29:20|15922.49|15802.49|15921.31|15801.31|15922.49|15802.49|15920.9|15800.9|10
1628195370000|2021-08-05 20:29:30|15921.16|15801.16|15921.77|15801.77|15922.96|15802.96|15921.16|15801.16|10
1628195380000|2021-08-05 20:29:40|15922.28|15802.28|15922.67|15802.67|15923.48|15803.48|15922.28|15802.28|9
1628195390000|2021-08-05 20:29:50|15922.53|15802.53|15921.75|15801.75|15922.68|15802.68|15920.82|15800.82|10
1628195400000|2021-08-05 20:30:00|15921.71|15801.71|15920.48|15800.48|15921.71|15801.71|15918.91|15798.91|10
1628195410000|2021-08-05 20:30:10|15922.43|15802.43|15927.18|15807.18|15927.71|15807.71|15922.43|15802.43|10
1628195420000|2021-08-05 20:30:20|15927.76|15807.76|15932.7|15812.7|15932.7|15812.7|15927.76|15807.76|10
1628195430000|2021-08-05 20:30:30|15931.85|15811.85|15935.6|15815.6|15935.79|15815.79|15931.68|15811.68|10
1628195440000|2021-08-05 20:30:40|15935.63|15815.63|15944.97|15824.97|15944.97|15824.97|15935.63|15815.63|10
1628195450000|2021-08-05 20:30:50|15944.89|15824.89|15945.23|15825.23|15947.44|15827.44|15944.89|15824.89|10
1628195460000|2021-08-05 20:31:00|15946.63|15826.63|15949.94|15829.94|15949.94|15829.94|15945.53|15825.53|10
1628195470000|2021-08-05 20:31:10|15950.96|15830.96|15954.67|15834.67|15954.67|15834.67|15950.96|15830.96|10
1628195480000|2021-08-05 20:31:20|15953.58|15833.58|15954.37|15834.37|15954.37|15834.37|15951.98|15831.98|10
1628195490000|2021-08-05 20:31:30|15955.17|15835.17|15955.48|15835.48|15956.82|15836.82|15955.17|15835.17|10
1628195500000|2021-08-05 20:31:40|15955.01|15835.01|15951.17|15831.17|15955.01|15835.01|15951.01|15831.01|10
1628195510000|2021-08-05 20:31:50|15950.46|15830.46|15948.23|15828.23|15950.64|15830.64|15948.23|15828.23|10
1628195520000|2021-08-05 20:32:00|15948.82|15828.82|15945.39|15825.39|15948.82|15828.82|15945.39|15825.39|10
1628195530000|2021-08-05 20:32:10|15946.1|15826.1|15946.75|15826.75|15948.23|15828.23|15945.6|15825.6|10
1628195540000|2021-08-05 20:32:20|15946.15|15826.15|15945.49|15825.49|15946.85|15826.85|15944.21|15824.21|10
1628195550000|2021-08-05 20:32:30|15945.04|15825.04|15943.38|15823.38|15945.22|15825.22|15943.38|15823.38|10
1628195560000|2021-08-05 20:32:40|15943.2|15823.2|15943.3|15823.3|15943.85|15823.85|15943.1|15823.1|10
1628195570000|2021-08-05 20:32:50|15943|15823|15944.4|15824.4|15944.4|15824.4|15942.96|15822.96|9
1628195580000|2021-08-05 20:33:00|15944.19|15824.19|15944.8|15824.8|15944.8|15824.8|15943.85|15823.85|10
1628195590000|2021-08-05 20:33:10|15946.2|15826.2|15952.66|15832.66|15952.77|15832.77|15944.97|15824.97|9
1628195600000|2021-08-05 20:33:20|15952.61|15832.61|15955|15835|15955.05|15835.05|15952.61|15832.61|10
1628195610000|2021-08-05 20:33:30|15955.01|15835.01|15956.87|15836.87|15957.02|15837.02|15954.73|15834.73|10
1628195620000|2021-08-05 20:33:40|15957.57|15837.57|15959.95|15839.95|15961.16|15841.16|15957.57|15837.57|10
1628195630000|2021-08-05 20:33:50|15959.31|15839.31|15956.01|15836.01|15960.59|15840.59|15956.01|15836.01|10
1628195640000|2021-08-05 20:34:00|15956.13|15836.13|15956.15|15836.15|15956.68|15836.68|15955.31|15835.31|10
1628195650000|2021-08-05 20:34:10|15956.35|15836.35|15955.36|15835.36|15957.81|15837.81|15953.21|15833.21|10
1628195660000|2021-08-05 20:34:20|15953.8|15833.8|15951.29|15831.29|15953.8|15833.8|15949.19|15829.19|10
1628195670000|2021-08-05 20:34:30|15950.47|15830.47|15948.7|15828.7|15950.59|15830.59|15948.43|15828.43|10
1628195680000|2021-08-05 20:34:40|15947.53|15827.53|15944.73|15824.73|15947.53|15827.53|15944.49|15824.49|9
1628195690000|2021-08-05 20:34:50|15943.95|15823.95|15937|15817|15943.95|15823.95|15936.87|15816.87|10
1628195700000|2021-08-05 20:35:00|15935.51|15815.51|15930.55|15810.55|15935.87|15815.87|15930.55|15810.55|9
1628195710000|2021-08-05 20:35:10|15930.5|15810.5|15932.19|15812.19|15932.19|15812.19|15930.03|15810.03|10
1628195720000|2021-08-05 20:35:20|15932.6|15812.6|15928.69|15808.69|15932.6|15812.6|15927.89|15807.89|10
1628195730000|2021-08-05 20:35:30|15928.66|15808.66|15926.48|15806.48|15928.66|15808.66|15925.64|15805.64|9
1628195740000|2021-08-05 20:35:40|15927.01|15807.01|15927.26|15807.26|15927.26|15807.26|15926.99|15806.99|10
1628195750000|2021-08-05 20:35:50|15926.93|15806.93|15928.56|15808.56|15928.56|15808.56|15926.93|15806.93|10
1628195760000|2021-08-05 20:36:00|15928.48|15808.48|15926.73|15806.73|15928.67|15808.67|15926.73|15806.73|8
1628195770000|2021-08-05 20:36:10|15926.69|15806.69|15927.68|15807.68|15928.05|15808.05|15926.69|15806.69|10
1628195780000|2021-08-05 20:36:20|15927.48|15807.48|15927.4|15807.4|15927.58|15807.58|15925.98|15805.98|8
1628195790000|2021-08-05 20:36:30|15927.07|15807.07|15926.34|15806.34|15927.07|15807.07|15925.36|15805.36|10
1628195800000|2021-08-05 20:36:40|15926.76|15806.76|15929.55|15809.55|15929.79|15809.79|15926.76|15806.76|9
1628195810000|2021-08-05 20:36:50|15929.75|15809.75|15929.45|15809.45|15929.83|15809.83|15928.74|15808.74|9
1628195820000|2021-08-05 20:37:00|15929.64|15809.64|15932.57|15812.57|15932.57|15812.57|15929.64|15809.64|10
1628195830000|2021-08-05 20:37:10|15933.5|15813.5|15934.99|15814.99|15935.12|15815.12|15933.12|15813.12|10
1628195840000|2021-08-05 20:37:20|15933.88|15813.88|15933.14|15813.14|15933.88|15813.88|15932.89|15812.89|10
1628195850000|2021-08-05 20:37:30|15933.3|15813.3|15935.01|15815.01|15935.01|15815.01|15933.3|15813.3|9
1628195860000|2021-08-05 20:37:40|15936.31|15816.31|15940.11|15820.11|15940.22|15820.22|15936.31|15816.31|10
1628195870000|2021-08-05 20:37:50|15940.35|15820.35|15942.3|15822.3|15942.3|15822.3|15940.07|15820.07|10
1628195880000|2021-08-05 20:38:00|15942.95|15822.95|15942.19|15822.19|15943.27|15823.27|15941.85|15821.85|10
1628195890000|2021-08-05 20:38:10|15941.65|15821.65|15942.58|15822.58|15942.58|15822.58|15941.42|15821.42|10
1628195900000|2021-08-05 20:38:20|15943.09|15823.09|15943.44|15823.44|15943.83|15823.83|15943.08|15823.08|9
1628195910000|2021-08-05 20:38:30|15943.09|15823.09|15941.93|15821.93|15943.09|15823.09|15941.78|15821.78|9
1628195920000|2021-08-05 20:38:40|15941.01|15821.01|15942.48|15822.48|15942.69|15822.69|15941.01|15821.01|9
1628195930000|2021-08-05 20:38:50|15942.52|15822.52|15940.88|15820.88|15942.52|15822.52|15940.88|15820.88|9
1628195940000|2021-08-05 20:39:00|15940.65|15820.65|15939.16|15819.16|15940.66|15820.66|15939.16|15819.16|10
1628195950000|2021-08-05 20:39:10|15939.15|15819.15|15937.12|15817.12|15939.15|15819.15|15937.12|15817.12|10
1628195960000|2021-08-05 20:39:20|15937.73|15817.73|15938.21|15818.21|15938.21|15818.21|15936.43|15816.43|10
1628195970000|2021-08-05 20:39:30|15938.85|15818.85|15942.55|15822.55|15942.57|15822.57|15938.85|15818.85|10
1628195980000|2021-08-05 20:39:40|15942.75|15822.75|15940.75|15820.75|15942.91|15822.91|15940.74|15820.74|10
1628195990000|2021-08-05 20:39:50|15940.39|15820.39|15938.92|15818.92|15940.39|15820.39|15938.59|15818.59|10
1628196000000|2021-08-05 20:40:00|15938.68|15818.68|15935.81|15815.81|15938.68|15818.68|15935.46|15815.46|10
1628196010000|2021-08-05 20:40:10|15936.11|15816.11|15936.25|15816.25|15936.8|15816.8|15936.01|15816.01|10
1628196020000|2021-08-05 20:40:20|15935.8|15815.8|15934.87|15814.87|15935.8|15815.8|15933.54|15813.54|10
1628196030000|2021-08-05 20:40:30|15935.07|15815.07|15934.36|15814.36|15935.07|15815.07|15933.54|15813.54|9
1628196040000|2021-08-05 20:40:40|15934.54|15814.54|15935.05|15815.05|15935.05|15815.05|15934.47|15814.47|9
1628196050000|2021-08-05 20:40:50|15934.76|15814.76|15933.61|15813.61|15934.92|15814.92|15933.49|15813.49|10
1628196060000|2021-08-05 20:41:00|15933.69|15813.69|15934.54|15814.54|15934.77|15814.77|15933.69|15813.69|9
1628196070000|2021-08-05 20:41:10|15934.27|15814.27|15934.23|15814.23|15934.9|15814.9|15934.22|15814.22|10
1628196080000|2021-08-05 20:41:20|15934.04|15814.04|15933.19|15813.19|15935.08|15815.08|15933.19|15813.19|9
1628196090000|2021-08-05 20:41:30|15932.65|15812.65|15932.24|15812.24|15932.96|15812.96|15931.44|15811.44|9
1628196100000|2021-08-05 20:41:40|15932.33|15812.33|15931.3|15811.3|15932.36|15812.36|15931.15|15811.15|10
1628196110000|2021-08-05 20:41:50|15931.23|15811.23|15927.36|15807.36|15931.23|15811.23|15927.36|15807.36|10
1628196120000|2021-08-05 20:42:00|15925.85|15805.85|15925.48|15805.48|15926.04|15806.04|15923.98|15803.98|10
1628196130000|2021-08-05 20:42:10|15925.67|15805.67|15925.76|15805.76|15925.97|15805.97|15924.41|15804.41|9
1628196140000|2021-08-05 20:42:20|15925.63|15805.63|15924.79|15804.79|15925.63|15805.63|15923.32|15803.32|10
1628196150000|2021-08-05 20:42:30|15924.22|15804.22|15921.23|15801.23|15924.22|15804.22|15920.89|15800.89|10
1628196160000|2021-08-05 20:42:40|15920.88|15800.88|15921.67|15801.67|15921.67|15801.67|15920.58|15800.58|9
1628196170000|2021-08-05 20:42:50|15921.49|15801.49|15917.5|15797.5|15921.49|15801.49|15917.5|15797.5|9
1628196180000|2021-08-05 20:43:00|15916.99|15796.99|15914.62|15794.62|15916.99|15796.99|15914.62|15794.62|10
1628196190000|2021-08-05 20:43:10|15915.12|15795.12|15914.89|15794.89|15915.12|15795.12|15914.75|15794.75|9
1628196200000|2021-08-05 20:43:20|15914.5|15794.5|15913.97|15793.97|15914.54|15794.54|15913.97|15793.97|10
1628196210000|2021-08-05 20:43:30|15914|15794|15913.86|15793.86|15914.09|15794.09|15913.33|15793.33|8
1628196220000|2021-08-05 20:43:40|15913.9|15793.9|15912.07|15792.07|15914.43|15794.43|15912.07|15792.07|10
1628196230000|2021-08-05 20:43:50|15911.79|15791.79|15911.31|15791.31|15912.01|15792.01|15910.87|15790.87|9
1628196240000|2021-08-05 20:44:00|15911.27|15791.27|15911.71|15791.71|15911.89|15791.89|15910.4|15790.4|10
1628196250000|2021-08-05 20:44:10|15911.65|15791.65|15911.51|15791.51|15911.93|15791.93|15911.19|15791.19|9
1628196260000|2021-08-05 20:44:20|15910.7|15790.7|15906.45|15786.45|15910.7|15790.7|15906.45|15786.45|10
1628196270000|2021-08-05 20:44:30|15906.03|15786.03|15907.18|15787.18|15907.45|15787.45|15906.03|15786.03|10
1628196280000|2021-08-05 20:44:40|15907.01|15787.01|15907.07|15787.07|15907.21|15787.21|15906.14|15786.14|10
1628196290000|2021-08-05 20:44:50|15906.71|15786.71|15905.09|15785.09|15907.14|15787.14|15905.09|15785.09|10
1628196300000|2021-08-05 20:45:00|15904.44|15784.44|15901.71|15781.71|15904.44|15784.44|15901.59|15781.59|10
1628196310000|2021-08-05 20:45:10|15899.22|15779.22|15891.77|15771.77|15899.22|15779.22|15891.77|15771.77|10
1628196320000|2021-08-05 20:45:20|15891.17|15771.17|15893.2|15773.2|15893.2|15773.2|15890.92|15770.92|10
1628196330000|2021-08-05 20:45:30|15894.47|15774.47|15893.02|15773.02|15894.47|15774.47|15893.02|15773.02|10
1628196340000|2021-08-05 20:45:40|15892.91|15772.91|15892.22|15772.22|15892.91|15772.91|15891.89|15771.89|10
1628196350000|2021-08-05 20:45:50|15891.73|15771.73|15890.77|15770.77|15893.37|15773.37|15890.77|15770.77|9
1628196360000|2021-08-05 20:46:00|15890.74|15770.74|15891.39|15771.39|15891.39|15771.39|15890.73|15770.73|10
1628196370000|2021-08-05 20:46:10|15892.06|15772.06|15893.43|15773.43|15894.61|15774.61|15892.06|15772.06|10
1628196380000|2021-08-05 20:46:20|15892.96|15772.96|15897.09|15777.09|15898.49|15778.49|15892.96|15772.96|10
1628196390000|2021-08-05 20:46:30|15897.07|15777.07|15897.93|15777.93|15897.93|15777.93|15896.49|15776.49|9
1628196400000|2021-08-05 20:46:40|15897.76|15777.76|15898.02|15778.02|15898.02|15778.02|15896.35|15776.35|10
1628196410000|2021-08-05 20:46:50|15898.72|15778.72|15896.03|15776.03|15898.72|15778.72|15896.03|15776.03|10
1628196420000|2021-08-05 20:47:00|15897.3|15777.3|15896.47|15776.47|15898.34|15778.34|15896.21|15776.21|10
1628196430000|2021-08-05 20:47:10|15896.26|15776.26|15896.65|15776.65|15896.65|15776.65|15896.26|15776.26|9
1628196440000|2021-08-05 20:47:20|15897.03|15777.03|15896.95|15776.95|15898.19|15778.19|15896.95|15776.95|10
1628196450000|2021-08-05 20:47:30|15896.89|15776.89|15896.94|15776.94|15897.03|15777.03|15896.27|15776.27|8
1628196460000|2021-08-05 20:47:40|15896.82|15776.82|15898.23|15778.23|15898.23|15778.23|15896.81|15776.81|10
1628196470000|2021-08-05 20:47:50|15897.79|15777.79|15899.29|15779.29|15899.73|15779.73|15897.69|15777.69|9
1628196480000|2021-08-05 20:48:00|15899.48|15779.48|15900.56|15780.56|15900.94|15780.94|15899.45|15779.45|10
1628196490000|2021-08-05 20:48:10|15900|15780|15902.96|15782.96|15903.02|15783.02|15899.36|15779.36|10
1628196500000|2021-08-05 20:48:20|15904.63|15784.63|15907.86|15787.86|15907.86|15787.86|15904.63|15784.63|10
1628196510000|2021-08-05 20:48:30|15908.7|15788.7|15907.03|15787.03|15908.7|15788.7|15906.93|15786.93|9
1628196520000|2021-08-05 20:48:40|15906.94|15786.94|15906.68|15786.68|15906.98|15786.98|15906.39|15786.39|9
1628196530000|2021-08-05 20:48:50|15906.47|15786.47|15907.82|15787.82|15908.53|15788.53|15906.47|15786.47|9
1628196540000|2021-08-05 20:49:00|15908.16|15788.16|15907.97|15787.97|15908.71|15788.71|15907.81|15787.81|10
1628196550000|2021-08-05 20:49:10|15907.94|15787.94|15908.86|15788.86|15909.62|15789.62|15907.94|15787.94|8
1628196560000|2021-08-05 20:49:20|15909.39|15789.39|15907.19|15787.19|15909.39|15789.39|15906.75|15786.75|10
1628196570000|2021-08-05 20:49:30|15906.73|15786.73|15907.93|15787.93|15908.19|15788.19|15906.73|15786.73|10
1628196580000|2021-08-05 20:49:40|15908.2|15788.2|15906.63|15786.63|15908.47|15788.47|15906.63|15786.63|10
1628196590000|2021-08-05 20:49:50|15906.71|15786.71|15908.02|15788.02|15908.17|15788.17|15906.71|15786.71|10
1628196600000|2021-08-05 20:50:00|15908.1|15788.1|15908.79|15788.79|15908.79|15788.79|15907|15787|9
1628196610000|2021-08-05 20:50:10|15909.12|15789.12|15911.79|15791.79|15911.79|15791.79|15909.12|15789.12|9
1628196620000|2021-08-05 20:50:20|15911.8|15791.8|15912.86|15792.86|15912.86|15792.86|15911.76|15791.76|9
1628196630000|2021-08-05 20:50:30|15913.18|15793.18|15914.85|15794.85|15914.85|15794.85|15912.26|15792.26|10
1628196640000|2021-08-05 20:50:40|15914.91|15794.91|15916.79|15796.79|15916.79|15796.79|15914.91|15794.91|10
1628196650000|2021-08-05 20:50:50|15916.97|15796.97|15920.47|15800.47|15920.47|15800.47|15916.97|15796.97|10
1628196660000|2021-08-05 20:51:00|15921.2|15801.2|15924.51|15804.51|15925.7|15805.7|15921.2|15801.2|10
1628196670000|2021-08-05 20:51:10|15924.76|15804.76|15925.95|15805.95|15926.46|15806.46|15924.76|15804.76|10
1628196680000|2021-08-05 20:51:20|15926.37|15806.37|15928.42|15808.42|15928.55|15808.55|15925.74|15805.74|10
1628196690000|2021-08-05 20:51:30|15928.64|15808.64|15929.06|15809.06|15929.06|15809.06|15927.16|15807.16|10
1628196700000|2021-08-05 20:51:40|15927.38|15807.38|15929.89|15809.89|15929.98|15809.98|15927.38|15807.38|10
1628196710000|2021-08-05 20:51:50|15930.35|15810.35|15930.48|15810.48|15930.57|15810.57|15930.19|15810.19|9
1628196720000|2021-08-05 20:52:00|15930.64|15810.64|15930.7|15810.7|15930.77|15810.77|15929.69|15809.69|10
1628196730000|2021-08-05 20:52:10|15930.75|15810.75|15933.3|15813.3|15933.3|15813.3|15930.75|15810.75|10
1628196740000|2021-08-05 20:52:20|15933.35|15813.35|15935.36|15815.36|15935.36|15815.36|15933.35|15813.35|9
1628196750000|2021-08-05 20:52:30|15935.55|15815.55|15936.56|15816.56|15936.73|15816.73|15935.55|15815.55|10
1628196760000|2021-08-05 20:52:40|15936.67|15816.67|15938.04|15818.04|15938.04|15818.04|15936.67|15816.67|10
1628196770000|2021-08-05 20:52:50|15938.01|15818.01|15937.83|15817.83|15938.32|15818.32|15936.93|15816.93|10
1628196780000|2021-08-05 20:53:00|15938.15|15818.15|15939.22|15819.22|15939.22|15819.22|15937.31|15817.31|10
1628196790000|2021-08-05 20:53:10|15938.51|15818.51|15938.42|15818.42|15939.14|15819.14|15937.25|15817.25|10
1628196800000|2021-08-05 20:53:20|15938.51|15818.51|15939.81|15819.81|15939.81|15819.81|15938.51|15818.51|10
1628196810000|2021-08-05 20:53:30|15940.61|15820.61|15941.8|15821.8|15942.55|15822.55|15940.61|15820.61|10
1628196820000|2021-08-05 20:53:40|15940.89|15820.89|15940.99|15820.99|15941.09|15821.09|15940.07|15820.07|10
1628196830000|2021-08-05 20:53:50|15940.83|15820.83|15942.27|15822.27|15942.47|15822.47|15939.73|15819.73|10
1628196840000|2021-08-05 20:54:00|15942.23|15822.23|15942.11|15822.11|15942.23|15822.23|15941.79|15821.79|8
1628196850000|2021-08-05 20:54:10|15942.28|15822.28|15942.67|15822.67|15942.67|15822.67|15942.13|15822.13|10
1628196860000|2021-08-05 20:54:20|15942.42|15822.42|15942.5|15822.5|15943.47|15823.47|15942.42|15822.42|9
1628196870000|2021-08-05 20:54:30|15942.48|15822.48|15941.89|15821.89|15942.57|15822.57|15941.67|15821.67|10
1628196880000|2021-08-05 20:54:40|15941.76|15821.76|15942.1|15822.1|15942.13|15822.13|15941.67|15821.67|8
1628196890000|2021-08-05 20:54:50|15942.2|15822.2|15943.04|15823.04|15943.04|15823.04|15941.78|15821.78|9
1628196900000|2021-08-05 20:55:00|15942.88|15822.88|15941.27|15821.27|15942.88|15822.88|15941.27|15821.27|10
1628196910000|2021-08-05 20:55:10|15941.26|15821.26|15940.81|15820.81|15941.76|15821.76|15940.62|15820.62|10
1628196920000|2021-08-05 20:55:20|15941.97|15821.97|15939.1|15819.1|15941.97|15821.97|15939.1|15819.1|10
1628196930000|2021-08-05 20:55:30|15939|15819|15943.13|15823.13|15943.13|15823.13|15939|15819|10
1628196940000|2021-08-05 20:55:40|15943.5|15823.5|15945.56|15825.56|15945.64|15825.64|15943.5|15823.5|10
1628196950000|2021-08-05 20:55:50|15945.1|15825.1|15944.74|15824.74|15945.1|15825.1|15944.23|15824.23|9
1628196960000|2021-08-05 20:56:00|15944.77|15824.77|15945.02|15825.02|15945.03|15825.03|15944.52|15824.52|9
1628196970000|2021-08-05 20:56:10|15943.96|15823.96|15945.88|15825.88|15945.88|15825.88|15943.96|15823.96|10
1628196980000|2021-08-05 20:56:20|15945.91|15825.91|15945.26|15825.26|15945.91|15825.91|15945.18|15825.18|10
1628196990000|2021-08-05 20:56:30|15945.47|15825.47|15944.2|15824.2|15945.61|15825.61|15944.2|15824.2|10
1628197000000|2021-08-05 20:56:40|15944.53|15824.53|15950.06|15830.06|15950.06|15830.06|15944.5|15824.5|10
1628197010000|2021-08-05 20:56:50|15950.67|15830.67|15951.44|15831.44|15952.24|15832.24|15950.67|15830.67|10
1628197020000|2021-08-05 20:57:00|15951.7|15831.7|15952.83|15832.83|15952.83|15832.83|15951.45|15831.45|10
1628197030000|2021-08-05 20:57:10|15952.8|15832.8|15948.78|15828.78|15952.8|15832.8|15948.78|15828.78|10
1628197040000|2021-08-05 20:57:20|15948.69|15828.69|15946.73|15826.73|15948.69|15828.69|15946.73|15826.73|10
1628197050000|2021-08-05 20:57:30|15946.08|15826.08|15946.12|15826.12|15946.12|15826.12|15944.68|15824.68|10
1628197060000|2021-08-05 20:57:40|15945.89|15825.89|15942.76|15822.76|15946.06|15826.06|15942.71|15822.71|10
1628197070000|2021-08-05 20:57:50|15942.55|15822.55|15940.41|15820.41|15942.55|15822.55|15940.41|15820.41|10
1628197080000|2021-08-05 20:58:00|15939.51|15819.51|15935.23|15815.23|15939.51|15819.51|15935.23|15815.23|10
1628197090000|2021-08-05 20:58:10|15934.95|15814.95|15932.83|15812.83|15934.95|15814.95|15932.29|15812.29|10
1628197100000|2021-08-05 20:58:20|15930.55|15810.55|15921.91|15801.91|15930.55|15810.55|15921.91|15801.91|10
1628197110000|2021-08-05 20:58:30|15921.43|15801.43|15918.15|15798.15|15921.43|15801.43|15918.15|15798.15|10
1628197120000|2021-08-05 20:58:40|15918.41|15798.41|15918.26|15798.26|15918.83|15798.83|15917.96|15797.96|10
1628197130000|2021-08-05 20:58:50|15918.33|15798.33|15919.79|15799.79|15919.79|15799.79|15917.8|15797.8|10
1628197140000|2021-08-05 20:59:00|15919.93|15799.93|15917|15797|15920|15800|15917|15797|10
1628197150000|2021-08-05 20:59:10|15917.39|15797.39|15914.92|15794.92|15917.39|15797.39|15914.92|15794.92|10
1628197160000|2021-08-05 20:59:20|15914.59|15794.59|15912.62|15792.62|15914.59|15794.59|15912.61|15792.61|10
1628197170000|2021-08-05 20:59:30|15912.5|15792.5|15912.99|15792.99|15912.99|15792.99|15911.43|15791.43|10
1628197180000|2021-08-05 20:59:40|15913|15793|15905.11|15785.11|15913|15793|15905.11|15785.11|10
1628197190000|2021-08-05 20:59:50|15905.64|15785.64|15909.58|15789.58|15909.58|15789.58|15905.64|15785.64|9
1628197200000|2021-08-05 21:00:00|15910.59|15790.59|15915.14|15795.14|15915.14|15795.14|15910.59|15790.59|10
1628197210000|2021-08-05 21:00:10|15914.9|15794.9|15933.69|15813.69|15933.69|15813.69|15914.9|15794.9|10
1628197220000|2021-08-05 21:00:20|15933.41|15813.41|15929.89|15809.89|15933.41|15813.41|15927.83|15807.83|10
1628197230000|2021-08-05 21:00:30|15929.43|15809.43|15935.23|15815.23|15935.23|15815.23|15929.43|15809.43|10
1628197240000|2021-08-05 21:00:40|15934.54|15814.54|15929.23|15809.23|15934.54|15814.54|15929.23|15809.23|10
1628197250000|2021-08-05 21:00:50|15928.18|15808.18|15927.18|15807.18|15928.18|15808.18|15926.64|15806.64|10
1628197260000|2021-08-05 21:01:00|15927.38|15807.38|15928.54|15808.54|15928.54|15808.54|15927.34|15807.34|10
1628197270000|2021-08-05 21:01:10|15928.67|15808.67|15929.06|15809.06|15929.32|15809.32|15928.67|15808.67|9
1628197280000|2021-08-05 21:01:20|15928.86|15808.86|15935.24|15815.24|15935.24|15815.24|15928.86|15808.86|10
1628197290000|2021-08-05 21:01:30|15935.76|15815.76|15942.89|15822.89|15942.89|15822.89|15935.76|15815.76|10
1628197300000|2021-08-05 21:01:40|15943.08|15823.08|15943.44|15823.44|15944.85|15824.85|15942.99|15822.99|10
1628197310000|2021-08-05 21:01:50|15943.14|15823.14|15941.95|15821.95|15943.32|15823.32|15941.95|15821.95|10
1628197320000|2021-08-05 21:02:00|15941.09|15821.09|15945.1|15825.1|15945.1|15825.1|15941.09|15821.09|9
1628197330000|2021-08-05 21:02:10|15945.25|15825.25|15947.17|15827.17|15947.17|15827.17|15945.25|15825.25|9
1628197340000|2021-08-05 21:02:20|15947.14|15827.14|15948.57|15828.57|15948.57|15828.57|15946.98|15826.98|9
1628197350000|2021-08-05 21:02:30|15948.54|15828.54|15949.14|15829.14|15949.43|15829.43|15947.84|15827.84|10
1628197360000|2021-08-05 21:02:40|15948.45|15828.45|15949.86|15829.86|15949.95|15829.95|15948.45|15828.45|10
1628197370000|2021-08-05 21:02:50|15950.27|15830.27|15949.84|15829.84|15950.27|15830.27|15949.62|15829.62|10
1628197380000|2021-08-05 21:03:00|15949.81|15829.81|15952.46|15832.46|15952.58|15832.58|15949.81|15829.81|10
1628197390000|2021-08-05 21:03:10|15951.84|15831.84|15954.83|15834.83|15954.83|15834.83|15951.78|15831.78|10
1628197400000|2021-08-05 21:03:20|15954.78|15834.78|15956.14|15836.14|15957.33|15837.33|15954.55|15834.55|10
1628197410000|2021-08-05 21:03:30|15956.36|15836.36|15956.92|15836.92|15956.95|15836.95|15956.36|15836.36|8
1628197420000|2021-08-05 21:03:40|15957.02|15837.02|15956.71|15836.71|15957.98|15837.98|15956.71|15836.71|10
1628197430000|2021-08-05 21:03:50|15956.82|15836.82|15956.91|15836.91|15956.96|15836.96|15955.4|15835.4|10
1628197440000|2021-08-05 21:04:00|15956.13|15836.13|15954.29|15834.29|15956.13|15836.13|15954.13|15834.13|10
1628197450000|2021-08-05 21:04:10|15954.03|15834.03|15954.1|15834.1|15954.1|15834.1|15953.06|15833.06|10
1628197460000|2021-08-05 21:04:20|15954.24|15834.24|15954.58|15834.58|15954.58|15834.58|15953.74|15833.74|10
1628197470000|2021-08-05 21:04:30|15954.78|15834.78|15952.98|15832.98|15954.78|15834.78|15952.72|15832.72|10
1628197480000|2021-08-05 21:04:40|15951.5|15831.5|15951.88|15831.88|15952.24|15832.24|15951.5|15831.5|10
1628197490000|2021-08-05 21:04:50|15951.76|15831.76|15948.94|15828.94|15951.76|15831.76|15948.92|15828.92|10
1628197500000|2021-08-05 21:05:00|15948.35|15828.35|15947.69|15827.69|15948.76|15828.76|15947.69|15827.69|10
1628197510000|2021-08-05 21:05:10|15949.41|15829.41|15949.62|15829.62|15949.62|15829.62|15947.9|15827.9|9
1628197520000|2021-08-05 21:05:20|15949.85|15829.85|15953.79|15833.79|15954.17|15834.17|15949.85|15829.85|9
1628197530000|2021-08-05 21:05:30|15953.84|15833.84|15953.46|15833.46|15953.84|15833.84|15952.6|15832.6|10
1628197540000|2021-08-05 21:05:40|15953.54|15833.54|15956.2|15836.2|15956.2|15836.2|15953.54|15833.54|10
1628197550000|2021-08-05 21:05:50|15955.95|15835.95|15954.69|15834.69|15955.95|15835.95|15954.69|15834.69|9
1628197560000|2021-08-05 21:06:00|15956.11|15836.11|15958.83|15838.83|15958.97|15838.97|15956.09|15836.09|10
1628197570000|2021-08-05 21:06:10|15958.99|15838.99|15959.71|15839.71|15960.51|15840.51|15957.82|15837.82|10
1628197580000|2021-08-05 21:06:20|15959.75|15839.75|15960.08|15840.08|15960.09|15840.09|15959.48|15839.48|10
1628197590000|2021-08-05 21:06:30|15960.07|15840.07|15960.86|15840.86|15960.86|15840.86|15959.39|15839.39|10
1628197600000|2021-08-05 21:06:40|15961.01|15841.01|15960.67|15840.67|15961.22|15841.22|15960.1|15840.1|10
1628197610000|2021-08-05 21:06:50|15960.66|15840.66|15960.7|15840.7|15961.7|15841.7|15960.66|15840.66|9
1628197620000|2021-08-05 21:07:00|15960.54|15840.54|15959.92|15839.92|15960.67|15840.67|15959.45|15839.45|10
1628197630000|2021-08-05 21:07:10|15959.48|15839.48|15960.33|15840.33|15960.33|15840.33|15957.99|15837.99|9
1628197640000|2021-08-05 21:07:20|15960.38|15840.38|15955.94|15835.94|15960.38|15840.38|15955.87|15835.87|10
1628197650000|2021-08-05 21:07:30|15956.47|15836.47|15955.48|15835.48|15956.47|15836.47|15954.35|15834.35|10
1628197660000|2021-08-05 21:07:40|15955.52|15835.52|15951.05|15831.05|15955.52|15835.52|15951.05|15831.05|9
1628197670000|2021-08-05 21:07:50|15951.18|15831.18|15948.62|15828.62|15951.18|15831.18|15948.57|15828.57|9
1628197680000|2021-08-05 21:08:00|15948.78|15828.78|15946.8|15826.8|15948.94|15828.94|15946.72|15826.72|9
1628197690000|2021-08-05 21:08:10|15946.35|15826.35|15945.05|15825.05|15946.35|15826.35|15945.05|15825.05|10
1628197700000|2021-08-05 21:08:20|15943.95|15823.95|15943.43|15823.43|15944.77|15824.77|15943.23|15823.23|10
1628197710000|2021-08-05 21:08:30|15943.45|15823.45|15942.67|15822.67|15943.45|15823.45|15942.67|15822.67|10
1628197720000|2021-08-05 21:08:40|15943.13|15823.13|15941.08|15821.08|15943.13|15823.13|15941.08|15821.08|10
1628197730000|2021-08-05 21:08:50|15941.02|15821.02|15938.59|15818.59|15941.02|15821.02|15938.59|15818.59|8
1628197740000|2021-08-05 21:09:00|15938.82|15818.82|15936.78|15816.78|15938.82|15818.82|15936.13|15816.13|10
1628197750000|2021-08-05 21:09:10|15936.58|15816.58|15936.24|15816.24|15937.66|15817.66|15936.24|15816.24|10
1628197760000|2021-08-05 21:09:20|15937.3|15817.3|15945.3|15825.3|15945.3|15825.3|15937.3|15817.3|10
1628197770000|2021-08-05 21:09:30|15945.27|15825.27|15943.84|15823.84|15945.72|15825.72|15943.79|15823.79|10
1628197780000|2021-08-05 21:09:40|15944.73|15824.73|15943.86|15823.86|15944.73|15824.73|15943.86|15823.86|9
1628197790000|2021-08-05 21:09:50|15943.98|15823.98|15938.75|15818.75|15944.03|15824.03|15938.75|15818.75|10
1628197800000|2021-08-05 21:10:00|15938.86|15818.86|15938.73|15818.73|15938.86|15818.86|15937.93|15817.93|10
1628197810000|2021-08-05 21:10:10|15939.06|15819.06|15941.91|15821.91|15941.91|15821.91|15938.8|15818.8|10
1628197820000|2021-08-05 21:10:20|15942.02|15822.02|15942.63|15822.63|15942.63|15822.63|15942.02|15822.02|9
1628197830000|2021-08-05 21:10:30|15942.37|15822.37|15942.21|15822.21|15942.96|15822.96|15942.21|15822.21|9
1628197840000|2021-08-05 21:10:40|15942.25|15822.25|15943.59|15823.59|15945.23|15825.23|15942.25|15822.25|10
1628197850000|2021-08-05 21:10:50|15941.76|15821.76|15934.27|15814.27|15941.76|15821.76|15934.27|15814.27|9
1628197860000|2021-08-05 21:11:00|15934.51|15814.51|15933.94|15813.94|15935.02|15815.02|15932.93|15812.93|10
1628197870000|2021-08-05 21:11:10|15933.13|15813.13|15932.28|15812.28|15933.44|15813.44|15931.71|15811.71|10
1628197880000|2021-08-05 21:11:20|15932.41|15812.41|15930.34|15810.34|15932.41|15812.41|15930.33|15810.33|10
1628197890000|2021-08-05 21:11:30|15930.23|15810.23|15930.97|15810.97|15931.41|15811.41|15930.2|15810.2|9
1628197900000|2021-08-05 21:11:40|15931.48|15811.48|15931.4|15811.4|15932.1|15812.1|15931.35|15811.35|10
1628197910000|2021-08-05 21:11:50|15931.28|15811.28|15930.38|15810.38|15931.42|15811.42|15930.38|15810.38|10
1628197920000|2021-08-05 21:12:00|15929.75|15809.75|15930.8|15810.8|15931.05|15811.05|15929.56|15809.56|9
1628197930000|2021-08-05 21:12:10|15930.98|15810.98|15934.6|15814.6|15934.6|15814.6|15930.98|15810.98|10
1628197940000|2021-08-05 21:12:20|15934.65|15814.65|15933.55|15813.55|15934.65|15814.65|15933.52|15813.52|10
1628197950000|2021-08-05 21:12:30|15932.78|15812.78|15931.87|15811.87|15932.97|15812.97|15931.27|15811.27|10
1628197960000|2021-08-05 21:12:40|15931.89|15811.89|15932.5|15812.5|15932.5|15812.5|15931.62|15811.62|10
1628197970000|2021-08-05 21:12:50|15932.99|15812.99|15937.06|15817.06|15937.08|15817.08|15932.99|15812.99|10
1628197980000|2021-08-05 21:13:00|15936.62|15816.62|15936.43|15816.43|15937.35|15817.35|15936.09|15816.09|9
1628197990000|2021-08-05 21:13:10|15936.39|15816.39|15939.59|15819.59|15939.88|15819.88|15936.39|15816.39|10
1628198000000|2021-08-05 21:13:20|15939.97|15819.97|15939.64|15819.64|15939.99|15819.99|15938.98|15818.98|10
1628198010000|2021-08-05 21:13:30|15939.59|15819.59|15939.64|15819.64|15939.64|15819.64|15939.12|15819.12|10
1628198020000|2021-08-05 21:13:40|15939.41|15819.41|15939.52|15819.52|15940.58|15820.58|15939.41|15819.41|8
1628198030000|2021-08-05 21:13:50|15939.32|15819.32|15941.2|15821.2|15941.2|15821.2|15939.32|15819.32|10
1628198040000|2021-08-05 21:14:00|15941.33|15821.33|15941.16|15821.16|15941.51|15821.51|15941.11|15821.11|10
1628198050000|2021-08-05 21:14:10|15941.21|15821.21|15941.06|15821.06|15942.28|15822.28|15941.06|15821.06|10
1628198060000|2021-08-05 21:14:20|15941.32|15821.32|15941.15|15821.15|15941.32|15821.32|15940.38|15820.38|10
1628198070000|2021-08-05 21:14:30|15940.93|15820.93|15942.56|15822.56|15942.56|15822.56|15940.93|15820.93|10
1628198080000|2021-08-05 21:14:40|15942.73|15822.73|15941.44|15821.44|15942.73|15822.73|15941.28|15821.28|7
1628198090000|2021-08-05 21:14:50|15941.47|15821.47|15939.6|15819.6|15941.47|15821.47|15939.44|15819.44|9
1628198100000|2021-08-05 21:15:00|15939.61|15819.61|15934.26|15814.26|15939.61|15819.61|15934.26|15814.26|10
1628198110000|2021-08-05 21:15:10|15934.57|15814.57|15933.15|15813.15|15934.65|15814.65|15933.15|15813.15|10
1628198120000|2021-08-05 21:15:20|15932.44|15812.44|15928.22|15808.22|15932.44|15812.44|15928.22|15808.22|10
1628198130000|2021-08-05 21:15:30|15928.88|15808.88|15922.3|15802.3|15928.88|15808.88|15922.3|15802.3|10
1628198140000|2021-08-05 21:15:40|15922.02|15802.02|15917.04|15797.04|15922.32|15802.32|15917.04|15797.04|10
1628198150000|2021-08-05 21:15:50|15916.65|15796.65|15914.31|15794.31|15916.65|15796.65|15914.31|15794.31|10
1628198160000|2021-08-05 21:16:00|15914.61|15794.61|15911.5|15791.5|15914.61|15794.61|15911.5|15791.5|10
1628198170000|2021-08-05 21:16:10|15910.7|15790.7|15911.44|15791.44|15912.19|15792.19|15910.7|15790.7|10
1628198180000|2021-08-05 21:16:20|15911.51|15791.51|15913.39|15793.39|15913.39|15793.39|15911.27|15791.27|10
1628198190000|2021-08-05 21:16:30|15914.17|15794.17|15914.32|15794.32|15915.17|15795.17|15913.85|15793.85|10
1628198200000|2021-08-05 21:16:40|15914.39|15794.39|15910.58|15790.58|15914.39|15794.39|15910.58|15790.58|10
1628198210000|2021-08-05 21:16:50|15909.98|15789.98|15909.46|15789.46|15910.71|15790.71|15909.46|15789.46|9
1628198220000|2021-08-05 21:17:00|15909.45|15789.45|15910.44|15790.44|15910.44|15790.44|15909.05|15789.05|9
1628198230000|2021-08-05 21:17:10|15910.24|15790.24|15910.36|15790.36|15910.69|15790.69|15910.2|15790.2|10
1628198240000|2021-08-05 21:17:20|15910.44|15790.44|15907.43|15787.43|15910.44|15790.44|15907.43|15787.43|8
1628198250000|2021-08-05 21:17:30|15907.53|15787.53|15905.71|15785.71|15907.53|15787.53|15905.71|15785.71|9
1628198260000|2021-08-05 21:17:40|15905.72|15785.72|15903.84|15783.84|15905.72|15785.72|15903.82|15783.82|9
1628198270000|2021-08-05 21:17:50|15903.58|15783.58|15891.23|15771.23|15903.58|15783.58|15891.23|15771.23|10
1628198280000|2021-08-05 21:18:00|15890.09|15770.09|15885.71|15765.71|15890.17|15770.17|15885.71|15765.71|10
1628198290000|2021-08-05 21:18:10|15884.1|15764.1|15883|15763|15884.1|15764.1|15883|15763|10
1628198300000|2021-08-05 21:18:20|15883.05|15763.05|15881.65|15761.65|15883.79|15763.79|15881.65|15761.65|9
1628198310000|2021-08-05 21:18:30|15881.42|15761.42|15874.74|15754.74|15881.42|15761.42|15874.74|15754.74|10
1628198320000|2021-08-05 21:18:40|15874.42|15754.42|15873.36|15753.36|15874.52|15754.52|15873.29|15753.29|10
1628198330000|2021-08-05 21:18:50|15873.11|15753.11|15870.96|15750.96|15873.45|15753.45|15870.8|15750.8|10
1628198340000|2021-08-05 21:19:00|15870.76|15750.76|15872.24|15752.24|15872.37|15752.37|15870.59|15750.59|10
1628198350000|2021-08-05 21:19:10|15872.3|15752.3|15866.65|15746.65|15872.81|15752.81|15866.65|15746.65|10
1628198360000|2021-08-05 21:19:20|15866.5|15746.5|15860.31|15740.31|15866.5|15746.5|15860.31|15740.31|9
1628198370000|2021-08-05 21:19:30|15859.41|15739.41|15856.21|15736.21|15859.41|15739.41|15856.2|15736.2|9
1628198380000|2021-08-05 21:19:40|15856.13|15736.13|15853.32|15733.32|15856.13|15736.13|15853.24|15733.24|10
1628198390000|2021-08-05 21:19:50|15852.99|15732.99|15850.72|15730.72|15854.03|15734.03|15850.72|15730.72|10
1628198400000|2021-08-05 21:20:00|15850.63|15730.63|15852.32|15732.32|15852.32|15732.32|15848.85|15728.85|10
1628198410000|2021-08-05 21:20:10|15852.81|15732.81|15854.54|15734.54|15854.54|15734.54|15852.81|15732.81|9
1628198420000|2021-08-05 21:20:20|15854.52|15734.52|15857.33|15737.33|15857.33|15737.33|15854.52|15734.52|10
1628198430000|2021-08-05 21:20:30|15857.34|15737.34|15859.28|15739.28|15859.37|15739.37|15857.16|15737.16|10
1628198440000|2021-08-05 21:20:40|15859.55|15739.55|15861.38|15741.38|15861.38|15741.38|15859.55|15739.55|10
1628198450000|2021-08-05 21:20:50|15862.22|15742.22|15863.02|15743.02|15863.02|15743.02|15862.22|15742.22|10
1628198460000|2021-08-05 21:21:00|15862.97|15742.97|15863.05|15743.05|15864.29|15744.29|15862.66|15742.66|10
1628198470000|2021-08-05 21:21:10|15862.25|15742.25|15862.19|15742.19|15863.43|15743.43|15862.19|15742.19|9
1628198480000|2021-08-05 21:21:20|15862.25|15742.25|15864.48|15744.48|15864.64|15744.64|15862.14|15742.14|10
1628198490000|2021-08-05 21:21:30|15864.62|15744.62|15864.01|15744.01|15865.27|15745.27|15863.64|15743.64|9
1628198500000|2021-08-05 21:21:40|15864.44|15744.44|15865.93|15745.93|15865.93|15745.93|15864.44|15744.44|10
1628198510000|2021-08-05 21:21:50|15866.01|15746.01|15867.26|15747.26|15867.26|15747.26|15865.51|15745.51|10
1628198520000|2021-08-05 21:22:00|15867.28|15747.28|15873.55|15753.55|15873.55|15753.55|15867.28|15747.28|10
1628198530000|2021-08-05 21:22:10|15873.64|15753.64|15874.47|15754.47|15874.71|15754.71|15873.64|15753.64|10
1628198540000|2021-08-05 21:22:20|15872.74|15752.74|15871.6|15751.6|15872.74|15752.74|15871.6|15751.6|9
1628198550000|2021-08-05 21:22:30|15871.02|15751.02|15869.68|15749.68|15871.08|15751.08|15869.42|15749.42|9
1628198560000|2021-08-05 21:22:40|15869.94|15749.94|15872.36|15752.36|15872.36|15752.36|15869.94|15749.94|9
1628198570000|2021-08-05 21:22:50|15873.12|15753.12|15875.07|15755.07|15875.14|15755.14|15873.12|15753.12|10
1628198580000|2021-08-05 21:23:00|15875.19|15755.19|15876.71|15756.71|15876.71|15756.71|15875.19|15755.19|10
1628198590000|2021-08-05 21:23:10|15876.65|15756.65|15876.36|15756.36|15876.82|15756.82|15875.96|15755.96|10
1628198600000|2021-08-05 21:23:20|15876.31|15756.31|15876.17|15756.17|15876.39|15756.39|15875.52|15755.52|10
1628198610000|2021-08-05 21:23:30|15876.4|15756.4|15878.29|15758.29|15878.29|15758.29|15876.26|15756.26|10
1628198620000|2021-08-05 21:23:40|15878.2|15758.2|15878.74|15758.74|15878.74|15758.74|15877.77|15757.77|10
1628198630000|2021-08-05 21:23:50|15878.54|15758.54|15877.61|15757.61|15878.64|15758.64|15877.28|15757.28|10
1628198640000|2021-08-05 21:24:00|15877.77|15757.77|15878.7|15758.7|15878.7|15758.7|15877.67|15757.67|9
1628198650000|2021-08-05 21:24:10|15878.53|15758.53|15881.42|15761.42|15881.42|15761.42|15878.53|15758.53|10
1628198660000|2021-08-05 21:24:20|15881.47|15761.47|15884.24|15764.24|15884.24|15764.24|15881.47|15761.47|9
1628198670000|2021-08-05 21:24:30|15884.21|15764.21|15884.88|15764.88|15884.88|15764.88|15884.06|15764.06|10
1628198680000|2021-08-05 21:24:40|15884.98|15764.98|15884.77|15764.77|15885.65|15765.65|15884.54|15764.54|10
1628198690000|2021-08-05 21:24:50|15884.99|15764.99|15885.43|15765.43|15885.76|15765.76|15884.99|15764.99|10
1628198700000|2021-08-05 21:25:00|15885.13|15765.13|15885.61|15765.61|15885.61|15765.61|15884.95|15764.95|10
1628198710000|2021-08-05 21:25:10|15885.66|15765.66|15888.36|15768.36|15888.36|15768.36|15885.54|15765.54|9
1628198720000|2021-08-05 21:25:20|15887.17|15767.17|15889.55|15769.55|15889.55|15769.55|15887.17|15767.17|10
1628198730000|2021-08-05 21:25:30|15889.78|15769.78|15890.58|15770.58|15891.8|15771.8|15889.27|15769.27|10
1628198740000|2021-08-05 21:25:40|15890.76|15770.76|15894.02|15774.02|15894.12|15774.12|15890.76|15770.76|10
1628198750000|2021-08-05 21:25:50|15893|15773|15893.57|15773.57|15893.57|15773.57|15891.18|15771.18|9
1628198760000|2021-08-05 21:26:00|15895|15775|15896.8|15776.8|15896.8|15776.8|15895|15775|10
1628198770000|2021-08-05 21:26:10|15897.27|15777.27|15898.12|15778.12|15898.66|15778.66|15897.27|15777.27|10
1628198780000|2021-08-05 21:26:20|15898.35|15778.35|15900.44|15780.44|15900.44|15780.44|15897.77|15777.77|10
1628198790000|2021-08-05 21:26:30|15900.69|15780.69|15901.09|15781.09|15901.54|15781.54|15900.69|15780.69|9
1628198800000|2021-08-05 21:26:40|15901.27|15781.27|15901.57|15781.57|15901.71|15781.71|15900.87|15780.87|8
1628198810000|2021-08-05 21:26:50|15902.15|15782.15|15904.64|15784.64|15904.64|15784.64|15902.15|15782.15|10
1628198820000|2021-08-05 21:27:00|15904.39|15784.39|15907.73|15787.73|15907.73|15787.73|15904.39|15784.39|10
1628198830000|2021-08-05 21:27:10|15907.81|15787.81|15914.29|15794.29|15914.29|15794.29|15907.81|15787.81|10
1628198840000|2021-08-05 21:27:20|15915.85|15795.85|15916.76|15796.76|15916.81|15796.81|15915.84|15795.84|10
1628198850000|2021-08-05 21:27:30|15917.39|15797.39|15918.23|15798.23|15918.55|15798.55|15916.99|15796.99|10
1628198860000|2021-08-05 21:27:40|15917.94|15797.94|15918.47|15798.47|15918.47|15798.47|15917.94|15797.94|10
1628198870000|2021-08-05 21:27:50|15918.62|15798.62|15920.8|15800.8|15920.8|15800.8|15918.62|15798.62|10
1628198880000|2021-08-05 21:28:00|15920.82|15800.82|15921.84|15801.84|15921.85|15801.85|15920.67|15800.67|10
1628198890000|2021-08-05 21:28:10|15922.42|15802.42|15921.66|15801.66|15923.1|15803.1|15921.66|15801.66|10
1628198900000|2021-08-05 21:28:20|15922.03|15802.03|15921.53|15801.53|15922.03|15802.03|15921.23|15801.23|9
1628198910000|2021-08-05 21:28:30|15921.28|15801.28|15923.31|15803.31|15923.31|15803.31|15921.26|15801.26|9
1628198920000|2021-08-05 21:28:40|15923.34|15803.34|15927.73|15807.73|15927.73|15807.73|15923.34|15803.34|10
1628198930000|2021-08-05 21:28:50|15927.76|15807.76|15930.35|15810.35|15930.35|15810.35|15927.76|15807.76|10
1628198940000|2021-08-05 21:29:00|15930.34|15810.34|15931.88|15811.88|15931.88|15811.88|15930.34|15810.34|10
1628198950000|2021-08-05 21:29:10|15932.37|15812.37|15933.74|15813.74|15933.74|15813.74|15932.11|15812.11|10
1628198960000|2021-08-05 21:29:20|15933.73|15813.73|15932.2|15812.2|15933.84|15813.84|15932.2|15812.2|10
1628198970000|2021-08-05 21:29:30|15931.6|15811.6|15931.79|15811.79|15932.1|15812.1|15931.6|15811.6|9
1628198980000|2021-08-05 21:29:40|15932.1|15812.1|15931|15811|15932.1|15812.1|15930.65|15810.65|10
1628198990000|2021-08-05 21:29:50|15931.45|15811.45|15931.69|15811.69|15931.9|15811.9|15931.4|15811.4|10
1628199000000|2021-08-05 21:30:00|15931.33|15811.33|15930.29|15810.29|15932.21|15812.21|15930.29|15810.29|10
1628199010000|2021-08-05 21:30:10|15930.03|15810.03|15929.48|15809.48|15930.31|15810.31|15929.2|15809.2|9
1628199020000|2021-08-05 21:30:20|15929.61|15809.61|15923.76|15803.76|15929.66|15809.66|15923.76|15803.76|10
1628199030000|2021-08-05 21:30:30|15923.36|15803.36|15924.55|15804.55|15924.55|15804.55|15922.46|15802.46|10
1628199040000|2021-08-05 21:30:40|15924.43|15804.43|15927.73|15807.73|15927.73|15807.73|15924.43|15804.43|10
1628199050000|2021-08-05 21:30:50|15929.03|15809.03|15933.5|15813.5|15933.5|15813.5|15929.03|15809.03|10
1628199060000|2021-08-05 21:31:00|15933.51|15813.51|15937.52|15817.52|15937.52|15817.52|15933.51|15813.51|10
1628199070000|2021-08-05 21:31:10|15936.76|15816.76|15938.92|15818.92|15938.92|15818.92|15936.76|15816.76|9
1628199080000|2021-08-05 21:31:20|15939.46|15819.46|15942.29|15822.29|15942.29|15822.29|15939.16|15819.16|10
1628199090000|2021-08-05 21:31:30|15941.98|15821.98|15942.67|15822.67|15942.67|15822.67|15941.35|15821.35|10
1628199100000|2021-08-05 21:31:40|15942.71|15822.71|15943.6|15823.6|15944.78|15824.78|15942.51|15822.51|10
1628199110000|2021-08-05 21:31:50|15943.7|15823.7|15948.08|15828.08|15948.08|15828.08|15943.7|15823.7|10
1628199120000|2021-08-05 21:32:00|15948.37|15828.37|15952.07|15832.07|15952.07|15832.07|15947.2|15827.2|10
1628199130000|2021-08-05 21:32:10|15952.06|15832.06|15954.86|15834.86|15954.86|15834.86|15952.04|15832.04|9
1628199140000|2021-08-05 21:32:20|15954.55|15834.55|15956.55|15836.55|15956.55|15836.55|15954.55|15834.55|10
1628199150000|2021-08-05 21:32:30|15956.5|15836.5|15961.01|15841.01|15961.01|15841.01|15956.5|15836.5|10
1628199160000|2021-08-05 21:32:40|15961.31|15841.31|15962.12|15842.12|15962.12|15842.12|15959.96|15839.96|10
1628199170000|2021-08-05 21:32:50|15962.16|15842.16|15965.69|15845.69|15965.69|15845.69|15962.16|15842.16|10
1628199180000|2021-08-05 21:33:00|15965.51|15845.51|15970.52|15850.52|15970.52|15850.52|15965.51|15845.51|10
1628199190000|2021-08-05 21:33:10|15971.09|15851.09|15972.04|15852.04|15973.4|15853.4|15970.25|15850.25|9
1628199200000|2021-08-05 21:33:20|15972.24|15852.24|15972.29|15852.29|15973.02|15853.02|15972.24|15852.24|10
1628199210000|2021-08-05 21:33:30|15972.83|15852.83|15971.78|15851.78|15973.44|15853.44|15970.97|15850.97|10
1628199220000|2021-08-05 21:33:40|15971.88|15851.88|15969.69|15849.69|15971.88|15851.88|15969.69|15849.69|10
1628199230000|2021-08-05 21:33:50|15969.45|15849.45|15969.59|15849.59|15969.59|15849.59|15968.62|15848.62|10
1628199240000|2021-08-05 21:34:00|15968.88|15848.88|15973.95|15853.95|15973.95|15853.95|15968.23|15848.23|10
1628199250000|2021-08-05 21:34:10|15971.59|15851.59|15975.44|15855.44|15975.44|15855.44|15971.59|15851.59|9
1628199260000|2021-08-05 21:34:20|15975.45|15855.45|15978.14|15858.14|15978.39|15858.39|15975.45|15855.45|9
1628199270000|2021-08-05 21:34:30|15978.74|15858.74|15989.3|15869.3|15989.3|15869.3|15978.74|15858.74|10
1628199280000|2021-08-05 21:34:40|15991.09|15871.09|16000.24|15880.24|16001.3|15881.3|15991.09|15871.09|10
1628199290000|2021-08-05 21:34:50|15999.08|15879.08|16001.33|15881.33|16001.58|15881.58|15996.53|15876.53|10
1628199300000|2021-08-05 21:35:00|16001.87|15881.87|16005.14|15885.14|16005.14|15885.14|16001.87|15881.87|10
1628199310000|2021-08-05 21:35:10|16005.38|15885.38|16009.47|15889.47|16009.47|15889.47|16005.38|15885.38|10
1628199320000|2021-08-05 21:35:20|16009.64|15889.64|16010.68|15890.68|16011.21|15891.21|16009.64|15889.64|10
1628199330000|2021-08-05 21:35:30|16011.42|15891.42|16016.05|15896.05|16016.05|15896.05|16011.42|15891.42|10
1628199340000|2021-08-05 21:35:40|16015.36|15895.36|16018.64|15898.64|16019.94|15899.94|16014.72|15894.72|10
1628199350000|2021-08-05 21:35:50|16018.17|15898.17|16018.14|15898.14|16018.4|15898.4|16014.06|15894.06|10
1628199360000|2021-08-05 21:36:00|16017.21|15897.21|16022.85|15902.85|16023.27|15903.27|16015.69|15895.69|10
1628199370000|2021-08-05 21:36:10|16022.7|15902.7|16026.31|15906.31|16026.31|15906.31|16020.1|15900.1|10
1628199380000|2021-08-05 21:36:20|16027.63|15907.63|16038.01|15918.01|16038.46|15918.46|16027.63|15907.63|10
1628199390000|2021-08-05 21:36:30|16038.67|15918.67|16051.98|15931.98|16052.86|15932.86|16038.67|15918.67|10
1628199400000|2021-08-05 21:36:40|16052|15932|16056.19|15936.19|16056.19|15936.19|16052|15932|10
1628199410000|2021-08-05 21:36:50|16056.48|15936.48|16049.99|15929.99|16058.62|15938.62|16049.99|15929.99|10
1628199420000|2021-08-05 21:37:00|16048.1|15928.1|16040.2|15920.2|16048.1|15928.1|16039.9|15919.9|10
1628199430000|2021-08-05 21:37:10|16039.25|15919.25|16018.61|15898.61|16039.25|15919.25|16018.61|15898.61|10
1628199440000|2021-08-05 21:37:20|16016.67|15896.67|16005.11|15885.11|16016.67|15896.67|16005.11|15885.11|10
1628199450000|2021-08-05 21:37:30|16005|15885|16001.58|15881.58|16005|15885|16000.56|15880.56|10
1628199460000|2021-08-05 21:37:40|16001.48|15881.48|16006.19|15886.19|16006.75|15886.75|16000.81|15880.81|10
1628199470000|2021-08-05 21:37:50|16007.14|15887.14|16009.68|15889.68|16009.68|15889.68|16007.14|15887.14|10
1628199480000|2021-08-05 21:38:00|16009.69|15889.69|16015.3|15895.3|16015.78|15895.78|16009.69|15889.69|10
1628199490000|2021-08-05 21:38:10|16015.27|15895.27|16013.35|15893.35|16016.99|15896.99|16013.35|15893.35|9
1628199500000|2021-08-05 21:38:20|16014.19|15894.19|16012.99|15892.99|16015.33|15895.33|16012.44|15892.44|10
1628199510000|2021-08-05 21:38:30|16012.84|15892.84|16004.42|15884.42|16012.84|15892.84|16004.42|15884.42|10
1628199520000|2021-08-05 21:38:40|16004.68|15884.68|15997.05|15877.05|16004.71|15884.71|15997.05|15877.05|10
1628199530000|2021-08-05 21:38:50|15998.34|15878.34|15997.88|15877.88|15999.6|15879.6|15997.23|15877.23|10
1628199540000|2021-08-05 21:39:00|15998.07|15878.07|15998.43|15878.43|15998.65|15878.65|15996.81|15876.81|9
1628199550000|2021-08-05 21:39:10|15998.55|15878.55|15999.65|15879.65|16000.14|15880.14|15998.43|15878.43|10
1628199560000|2021-08-05 21:39:20|15999.62|15879.62|15997.29|15877.29|15999.62|15879.62|15997.29|15877.29|7
1628199570000|2021-08-05 21:39:30|15997.94|15877.94|15998.29|15878.29|16000.63|15880.63|15996.85|15876.85|10
1628199580000|2021-08-05 21:39:40|15998.37|15878.37|16007.86|15887.86|16008.58|15888.58|15998.37|15878.37|10
1628199590000|2021-08-05 21:39:50|16008.78|15888.78|16008.43|15888.43|16012.63|15892.63|16008.43|15888.43|10
1628199600000|2021-08-05 21:40:00|16009.04|15889.04|16009.57|15889.57|16009.85|15889.85|16009.04|15889.04|10
1628199610000|2021-08-05 21:40:10|16007.73|15887.73|16005.36|15885.36|16009.29|15889.29|16005.36|15885.36|10
1628199620000|2021-08-05 21:40:20|16005.35|15885.35|16005.66|15885.66|16005.86|15885.86|16005.22|15885.22|10
1628199630000|2021-08-05 21:40:30|16005.68|15885.68|16003.97|15883.97|16005.7|15885.7|16003.97|15883.97|10
1628199640000|2021-08-05 21:40:40|16003.87|15883.87|16003.55|15883.55|16004.55|15884.55|16003.45|15883.45|8
1628199650000|2021-08-05 21:40:50|16003.93|15883.93|16001.58|15881.58|16004.1|15884.1|16001.58|15881.58|10
1628199660000|2021-08-05 21:41:00|16001.28|15881.28|16005.82|15885.82|16005.82|15885.82|15999.71|15879.71|10
1628199670000|2021-08-05 21:41:10|16005.97|15885.97|16009.3|15889.3|16009.32|15889.32|16005.97|15885.97|10
1628199680000|2021-08-05 21:41:20|16008.47|15888.47|16009.58|15889.58|16010.08|15890.08|16008.29|15888.29|10
1628199690000|2021-08-05 21:41:30|16009.62|15889.62|16004.07|15884.07|16009.62|15889.62|16004.07|15884.07|10
1628199700000|2021-08-05 21:41:40|16003.8|15883.8|15996.5|15876.5|16003.8|15883.8|15996.5|15876.5|10
1628199710000|2021-08-05 21:41:50|15996.72|15876.72|15981.42|15861.42|15997.63|15877.63|15981.42|15861.42|10
1628199720000|2021-08-05 21:42:00|15979.67|15859.67|15982.93|15862.93|15982.93|15862.93|15978.83|15858.83|10
1628199730000|2021-08-05 21:42:10|15982.94|15862.94|15987.93|15867.93|15987.93|15867.93|15982.32|15862.32|10
1628199740000|2021-08-05 21:42:20|15987.34|15867.34|15988.2|15868.2|15989.54|15869.54|15987.01|15867.01|10
1628199750000|2021-08-05 21:42:30|15988.18|15868.18|15984.53|15864.53|15988.18|15868.18|15984.53|15864.53|10
1628199760000|2021-08-05 21:42:40|15984.4|15864.4|15983.01|15863.01|15984.49|15864.49|15982.78|15862.78|8
1628199770000|2021-08-05 21:42:50|15982.68|15862.68|15981.36|15861.36|15982.68|15862.68|15981.2|15861.2|10
1628199780000|2021-08-05 21:43:00|15981.55|15861.55|15983.09|15863.09|15983.09|15863.09|15981.09|15861.09|10
1628199790000|2021-08-05 21:43:10|15983.29|15863.29|15986.02|15866.02|15986.02|15866.02|15983.25|15863.25|9
1628199800000|2021-08-05 21:43:20|15985.95|15865.95|15987.31|15867.31|15987.67|15867.67|15985.95|15865.95|10
1628199810000|2021-08-05 21:43:30|15987.74|15867.74|15981.16|15861.16|15987.74|15867.74|15981.16|15861.16|10
1628199820000|2021-08-05 21:43:40|15980.61|15860.61|15974.89|15854.89|15980.95|15860.95|15973.71|15853.71|10
1628199830000|2021-08-05 21:43:50|15975.01|15855.01|15976.02|15856.02|15976.87|15856.87|15975.01|15855.01|10
1628199840000|2021-08-05 21:44:00|15976.29|15856.29|15982.73|15862.73|15982.73|15862.73|15976.28|15856.28|10
1628199850000|2021-08-05 21:44:10|15982.47|15862.47|15980.83|15860.83|15983.46|15863.46|15980.83|15860.83|10
1628199860000|2021-08-05 21:44:20|15980.78|15860.78|15978.44|15858.44|15980.78|15860.78|15978.44|15858.44|9
1628199870000|2021-08-05 21:44:30|15978.27|15858.27|15976.34|15856.34|15978.64|15858.64|15976.34|15856.34|10
1628199880000|2021-08-05 21:44:40|15977.11|15857.11|15976.56|15856.56|15977.11|15857.11|15975.83|15855.83|10
1628199890000|2021-08-05 21:44:50|15976.17|15856.17|15974.86|15854.86|15976.17|15856.17|15974.82|15854.82|10
1628199900000|2021-08-05 21:45:00|15974.98|15854.98|15969.62|15849.62|15975.04|15855.04|15969.62|15849.62|10
1628199910000|2021-08-05 21:45:10|15968.21|15848.21|15947.97|15827.97|15968.21|15848.21|15947.97|15827.97|10
1628199920000|2021-08-05 21:45:20|15946.9|15826.9|15928.88|15808.88|15946.9|15826.9|15928.88|15808.88|10
1628199930000|2021-08-05 21:45:30|15929.14|15809.14|15930.05|15810.05|15930.05|15810.05|15926.85|15806.85|10
1628199940000|2021-08-05 21:45:40|15930.31|15810.31|15937.83|15817.83|15937.83|15817.83|15930.31|15810.31|10
1628199950000|2021-08-05 21:45:50|15938.55|15818.55|15931.26|15811.26|15938.55|15818.55|15931.26|15811.26|10
1628199960000|2021-08-05 21:46:00|15931.67|15811.67|15931.56|15811.56|15933.42|15813.42|15931.33|15811.33|10
1628199970000|2021-08-05 21:46:10|15930.79|15810.79|15931.47|15811.47|15932.68|15812.68|15929.53|15809.53|10
1628199980000|2021-08-05 21:46:20|15931.05|15811.05|15930.34|15810.34|15932.03|15812.03|15930.34|15810.34|9
1628199990000|2021-08-05 21:46:30|15930.3|15810.3|15929.89|15809.89|15930.89|15810.89|15929.77|15809.77|10
1628200000000|2021-08-05 21:46:40|15929|15809|15927.93|15807.93|15929|15809|15927.69|15807.69|10
1628200010000|2021-08-05 21:46:50|15925.82|15805.82|15920.54|15800.54|15925.82|15805.82|15920.53|15800.53|10
1628200020000|2021-08-05 21:47:00|15919.47|15799.47|15922.57|15802.57|15922.57|15802.57|15919.47|15799.47|10
1628200030000|2021-08-05 21:47:10|15922.47|15802.47|15918.71|15798.71|15922.77|15802.77|15918.44|15798.44|10
1628200040000|2021-08-05 21:47:20|15919.33|15799.33|15922.33|15802.33|15922.33|15802.33|15919.01|15799.01|10
1628200050000|2021-08-05 21:47:30|15922.77|15802.77|15924.2|15804.2|15924.38|15804.38|15922.77|15802.77|9
1628200060000|2021-08-05 21:47:40|15924.09|15804.09|15925.59|15805.59|15925.6|15805.6|15924.09|15804.09|10
1628200070000|2021-08-05 21:47:50|15925.81|15805.81|15928.14|15808.14|15928.14|15808.14|15925.81|15805.81|9
1628200080000|2021-08-05 21:48:00|15928.17|15808.17|15930.09|15810.09|15930.59|15810.59|15928.06|15808.06|10
1628200090000|2021-08-05 21:48:10|15930.77|15810.77|15932.87|15812.87|15932.89|15812.89|15930.69|15810.69|10
1628200100000|2021-08-05 21:48:20|15933.94|15813.94|15934.3|15814.3|15937.36|15817.36|15933.94|15813.94|10
1628200110000|2021-08-05 21:48:30|15933.51|15813.51|15929.27|15809.27|15934.2|15814.2|15929.27|15809.27|10
1628200120000|2021-08-05 21:48:40|15929.11|15809.11|15925.88|15805.88|15929.28|15809.28|15925.88|15805.88|10
1628200130000|2021-08-05 21:48:50|15925.77|15805.77|15926.38|15806.38|15926.93|15806.93|15925.77|15805.77|10
1628200140000|2021-08-05 21:49:00|15925.91|15805.91|15926.01|15806.01|15926.25|15806.25|15925.69|15805.69|8
1628200150000|2021-08-05 21:49:10|15925.97|15805.97|15921.83|15801.83|15926.24|15806.24|15921.83|15801.83|10
1628200160000|2021-08-05 21:49:20|15921.68|15801.68|15923.44|15803.44|15924.2|15804.2|15921.68|15801.68|10
1628200170000|2021-08-05 21:49:30|15923.67|15803.67|15924.14|15804.14|15924.75|15804.75|15923.67|15803.67|9
1628200180000|2021-08-05 21:49:40|15924.31|15804.31|15925.29|15805.29|15925.95|15805.95|15924.31|15804.31|9
1628200190000|2021-08-05 21:49:50|15925|15805|15925.34|15805.34|15925.49|15805.49|15925|15805|8
1628200200000|2021-08-05 21:50:00|15924.15|15804.15|15922.82|15802.82|15924.27|15804.27|15922.6|15802.6|9
1628200210000|2021-08-05 21:50:10|15922.95|15802.95|15923.12|15803.12|15923.68|15803.68|15922.84|15802.84|10
1628200220000|2021-08-05 21:50:20|15923.06|15803.06|15919.68|15799.68|15923.06|15803.06|15919.68|15799.68|10
1628200230000|2021-08-05 21:50:30|15919.29|15799.29|15915.66|15795.66|15919.29|15799.29|15915.64|15795.64|10
1628200240000|2021-08-05 21:50:40|15914.88|15794.88|15910.68|15790.68|15914.88|15794.88|15910.68|15790.68|10
1628200250000|2021-08-05 21:50:50|15909.89|15789.89|15908.54|15788.54|15910.17|15790.17|15908.43|15788.43|10
1628200260000|2021-08-05 21:51:00|15907.77|15787.77|15907.41|15787.41|15908.03|15788.03|15906.95|15786.95|9
1628200270000|2021-08-05 21:51:10|15907.75|15787.75|15917.04|15797.04|15917.04|15797.04|15907.75|15787.75|9
1628200280000|2021-08-05 21:51:20|15915.85|15795.85|15914.24|15794.24|15916.15|15796.15|15912.96|15792.96|10
1628200290000|2021-08-05 21:51:30|15914.2|15794.2|15914.68|15794.68|15915.01|15795.01|15913.28|15793.28|10
1628200300000|2021-08-05 21:51:40|15915.24|15795.24|15918.93|15798.93|15920.74|15800.74|15915.24|15795.24|10
1628200310000|2021-08-05 21:51:50|15919.08|15799.08|15918.12|15798.12|15919.08|15799.08|15917.91|15797.91|10
1628200320000|2021-08-05 21:52:00|15919.17|15799.17|15920.85|15800.85|15920.85|15800.85|15919.17|15799.17|10
1628200330000|2021-08-05 21:52:10|15921.08|15801.08|15918.73|15798.73|15921.18|15801.18|15918.73|15798.73|10
1628200340000|2021-08-05 21:52:20|15918.83|15798.83|15917.72|15797.72|15918.83|15798.83|15917.16|15797.16|10
1628200350000|2021-08-05 21:52:30|15917.74|15797.74|15920.65|15800.65|15920.66|15800.66|15917.74|15797.74|10
1628200360000|2021-08-05 21:52:40|15920.66|15800.66|15921.1|15801.1|15921.1|15801.1|15920.53|15800.53|9
1628200370000|2021-08-05 21:52:50|15921.13|15801.13|15924.51|15804.51|15924.51|15804.51|15921.13|15801.13|10
1628200380000|2021-08-05 21:53:00|15924.73|15804.73|15924.23|15804.23|15925.52|15805.52|15924.05|15804.05|9
1628200390000|2021-08-05 21:53:10|15924.46|15804.46|15925.95|15805.95|15926.04|15806.04|15924.46|15804.46|10
1628200400000|2021-08-05 21:53:20|15925.6|15805.6|15929.53|15809.53|15929.53|15809.53|15925.52|15805.52|10
1628200410000|2021-08-05 21:53:30|15929.74|15809.74|15931.43|15811.43|15932.47|15812.47|15929.74|15809.74|10
1628200420000|2021-08-05 21:53:40|15931.08|15811.08|15928.91|15808.91|15931.08|15811.08|15927.53|15807.53|10
1628200430000|2021-08-05 21:53:50|15929.03|15809.03|15930.42|15810.42|15930.53|15810.53|15929.03|15809.03|10
1628200440000|2021-08-05 21:54:00|15930.55|15810.55|15935.24|15815.24|15935.24|15815.24|15930.55|15810.55|10
1628200450000|2021-08-05 21:54:10|15936.14|15816.14|15935.18|15815.18|15936.72|15816.72|15935.11|15815.11|10
1628200460000|2021-08-05 21:54:20|15935.5|15815.5|15934.9|15814.9|15936.4|15816.4|15934.46|15814.46|9
1628200470000|2021-08-05 21:54:30|15934.85|15814.85|15935.15|15815.15|15936.12|15816.12|15934.45|15814.45|10
1628200480000|2021-08-05 21:54:40|15935|15815|15939.56|15819.56|15939.56|15819.56|15935|15815|10
1628200490000|2021-08-05 21:54:50|15940.12|15820.12|15939.2|15819.2|15940.54|15820.54|15939.2|15819.2|10
1628200500000|2021-08-05 21:55:00|15940.79|15820.79|15939.78|15819.78|15940.79|15820.79|15939.52|15819.52|10
1628200510000|2021-08-05 21:55:10|15939.84|15819.84|15939.03|15819.03|15939.85|15819.85|15938.77|15818.77|10
1628200520000|2021-08-05 21:55:20|15939.43|15819.43|15939.18|15819.18|15939.85|15819.85|15939.03|15819.03|10
1628200530000|2021-08-05 21:55:30|15938.98|15818.98|15939.71|15819.71|15940.68|15820.68|15938.9|15818.9|10
1628200540000|2021-08-05 21:55:40|15939.73|15819.73|15939.25|15819.25|15940.17|15820.17|15939.11|15819.11|10
1628200550000|2021-08-05 21:55:50|15938.9|15818.9|15936.87|15816.87|15938.9|15818.9|15936.87|15816.87|10
1628200560000|2021-08-05 21:56:00|15936.93|15816.93|15941.49|15821.49|15941.49|15821.49|15936.38|15816.38|10
1628200570000|2021-08-05 21:56:10|15940.94|15820.94|15943.38|15823.38|15943.38|15823.38|15940.94|15820.94|9
1628200580000|2021-08-05 21:56:20|15944.45|15824.45|15949.37|15829.37|15949.68|15829.68|15944.45|15824.45|10
1628200590000|2021-08-05 21:56:30|15949.45|15829.45|15949.47|15829.47|15950.7|15830.7|15949|15829|10
1628200600000|2021-08-05 21:56:40|15949.58|15829.58|15951.96|15831.96|15951.96|15831.96|15949.58|15829.58|8
1628200610000|2021-08-05 21:56:50|15953.09|15833.09|15952.69|15832.69|15955.17|15835.17|15952.69|15832.69|10
1628200620000|2021-08-05 21:57:00|15952.64|15832.64|15953.01|15833.01|15953.29|15833.29|15952.64|15832.64|10
1628200630000|2021-08-05 21:57:10|15953.84|15833.84|15952.97|15832.97|15954.49|15834.49|15952.97|15832.97|9
1628200640000|2021-08-05 21:57:20|15951.82|15831.82|15951.04|15831.04|15952.12|15832.12|15950.51|15830.51|10
1628200650000|2021-08-05 21:57:30|15951.28|15831.28|15956.17|15836.17|15956.17|15836.17|15951.28|15831.28|10
1628200660000|2021-08-05 21:57:40|15956.55|15836.55|15955.94|15835.94|15956.66|15836.66|15955.94|15835.94|10
1628200670000|2021-08-05 21:57:50|15956.19|15836.19|15956.47|15836.47|15956.59|15836.59|15955.61|15835.61|9
1628200680000|2021-08-05 21:58:00|15956.54|15836.54|15957.88|15837.88|15957.88|15837.88|15955.55|15835.55|10
1628200690000|2021-08-05 21:58:10|15958.44|15838.44|15964.78|15844.78|15964.78|15844.78|15958.44|15838.44|10
1628200700000|2021-08-05 21:58:20|15965|15845|15970.15|15850.15|15970.15|15850.15|15965|15845|10
1628200710000|2021-08-05 21:58:30|15970.56|15850.56|15962.69|15842.69|15970.56|15850.56|15962.69|15842.69|10
1628200720000|2021-08-05 21:58:40|15962.1|15842.1|15964.33|15844.33|15964.33|15844.33|15962.1|15842.1|9
1628200730000|2021-08-05 21:58:50|15964.4|15844.4|15963.56|15843.56|15964.49|15844.49|15963.25|15843.25|10
1628200740000|2021-08-05 21:59:00|15963.78|15843.78|15964.68|15844.68|15964.68|15844.68|15963.57|15843.57|10
1628200750000|2021-08-05 21:59:10|15964.71|15844.71|15966.34|15846.34|15967.64|15847.64|15964.71|15844.71|10
1628200760000|2021-08-05 21:59:20|15966.38|15846.38|15962.08|15842.08|15966.83|15846.83|15962.08|15842.08|9
1628200770000|2021-08-05 21:59:30|15962.01|15842.01|15968.01|15848.01|15968.64|15848.64|15962.01|15842.01|10
1628200780000|2021-08-05 21:59:40|15968.46|15848.46|15972.33|15852.33|15972.33|15852.33|15968.46|15848.46|10
1628200790000|2021-08-05 21:59:50|15971.81|15851.81|15969.56|15849.56|15971.81|15851.81|15968.92|15848.92|10
1628200800000|2021-08-05 22:00:00|15969.7|15849.7|15974.96|15854.96|15974.96|15854.96|15969.7|15849.7|10
1628200810000|2021-08-05 22:00:10|15976.34|15856.34|15982.29|15862.29|15982.29|15862.29|15976.34|15856.34|10
1628200820000|2021-08-05 22:00:20|15982.57|15862.57|15982.1|15862.1|15982.85|15862.85|15981.94|15861.94|10
1628200830000|2021-08-05 22:00:30|15981.96|15861.96|15981.19|15861.19|15982.62|15862.62|15980.88|15860.88|10
1628200840000|2021-08-05 22:00:40|15980.24|15860.24|15981.95|15861.95|15981.95|15861.95|15979.03|15859.03|10
1628200850000|2021-08-05 22:00:50|15982.5|15862.5|15982.77|15862.77|15982.77|15862.77|15982.24|15862.24|10
1628200860000|2021-08-05 22:01:00|15983.18|15863.18|15981.19|15861.19|15983.18|15863.18|15981.19|15861.19|9
1628200870000|2021-08-05 22:01:10|15981.59|15861.59|15983.17|15863.17|15983.17|15863.17|15981.46|15861.46|10
1628200880000|2021-08-05 22:01:20|15982.95|15862.95|15982.83|15862.83|15982.95|15862.95|15981.58|15861.58|10
1628200890000|2021-08-05 22:01:30|15983.11|15863.11|15981.9|15861.9|15983.11|15863.11|15981.68|15861.68|9
1628200900000|2021-08-05 22:01:40|15981.94|15861.94|15981.38|15861.38|15982.17|15862.17|15980.71|15860.71|10
1628200910000|2021-08-05 22:01:50|15982.17|15862.17|15984.53|15864.53|15984.64|15864.64|15982.17|15862.17|10
1628200920000|2021-08-05 22:02:00|15984.57|15864.57|15985.61|15865.61|15986.31|15866.31|15984.57|15864.57|10
1628200930000|2021-08-05 22:02:10|15985.64|15865.64|15986.8|15866.8|15986.86|15866.86|15985.5|15865.5|10
1628200940000|2021-08-05 22:02:20|15987.03|15867.03|15988.58|15868.58|15988.58|15868.58|15987.03|15867.03|10
1628200950000|2021-08-05 22:02:30|15988.49|15868.49|15988.85|15868.85|15988.85|15868.85|15988.41|15868.41|10
1628200960000|2021-08-05 22:02:40|15989.54|15869.54|15989|15869|15989.82|15869.82|15989|15869|9
1628200970000|2021-08-05 22:02:50|15989.25|15869.25|15988.65|15868.65|15989.5|15869.5|15988.65|15868.65|10
1628200980000|2021-08-05 22:03:00|15988.61|15868.61|15987.92|15867.92|15989.03|15869.03|15987.05|15867.05|10
1628200990000|2021-08-05 22:03:10|15987.93|15867.93|15977.48|15857.48|15987.93|15867.93|15977.48|15857.48|10
1628201000000|2021-08-05 22:03:20|15974.9|15854.9|15975.65|15855.65|15975.68|15855.68|15973.6|15853.6|10
1628201010000|2021-08-05 22:03:30|15975.59|15855.59|15977.77|15857.77|15977.8|15857.8|15975.59|15855.59|10
1628201020000|2021-08-05 22:03:40|15978.49|15858.49|15975.39|15855.39|15978.88|15858.88|15975.39|15855.39|10
1628201030000|2021-08-05 22:03:50|15974.8|15854.8|15970.95|15850.95|15974.82|15854.82|15970.95|15850.95|10
1628201040000|2021-08-05 22:04:00|15970.37|15850.37|15964.49|15844.49|15970.37|15850.37|15964.49|15844.49|10
1628201050000|2021-08-05 22:04:10|15964.56|15844.56|15963.84|15843.84|15964.6|15844.6|15962.69|15842.69|10
1628201060000|2021-08-05 22:04:20|15962.46|15842.46|15969.46|15849.46|15969.46|15849.46|15962.27|15842.27|10
1628201070000|2021-08-05 22:04:30|15971.5|15851.5|15970.16|15850.16|15972.14|15852.14|15970.16|15850.16|10
1628201080000|2021-08-05 22:04:40|15968.89|15848.89|15960.8|15840.8|15968.89|15848.89|15960.8|15840.8|10
1628201090000|2021-08-05 22:04:50|15961.62|15841.62|15966.93|15846.93|15967.95|15847.95|15961.62|15841.62|9
1628201100000|2021-08-05 22:05:00|15967.54|15847.54|15965.62|15845.62|15967.81|15847.81|15964.96|15844.96|10
1628201110000|2021-08-05 22:05:10|15966.23|15846.23|15971.99|15851.99|15971.99|15851.99|15966.23|15846.23|10
1628201120000|2021-08-05 22:05:20|15971.88|15851.88|15974.2|15854.2|15974.2|15854.2|15971.77|15851.77|10
1628201130000|2021-08-05 22:05:30|15975.19|15855.19|15977.5|15857.5|15977.5|15857.5|15975.16|15855.16|10
1628201140000|2021-08-05 22:05:40|15977.55|15857.55|15978.86|15858.86|15978.86|15858.86|15977|15857|10
1628201150000|2021-08-05 22:05:50|15978.85|15858.85|15979.38|15859.38|15979.65|15859.65|15978.24|15858.24|10
1628201160000|2021-08-05 22:06:00|15979.28|15859.28|15981.36|15861.36|15981.36|15861.36|15979.19|15859.19|10
1628201170000|2021-08-05 22:06:10|15981.19|15861.19|15981.39|15861.39|15981.39|15861.39|15979.6|15859.6|10
1628201180000|2021-08-05 22:06:20|15980.93|15860.93|15984.39|15864.39|15984.39|15864.39|15980.93|15860.93|10
1628201190000|2021-08-05 22:06:30|15984.38|15864.38|15985.41|15865.41|15985.41|15865.41|15984.38|15864.38|10
1628201200000|2021-08-05 22:06:40|15985.46|15865.46|15985.82|15865.82|15985.82|15865.82|15985.46|15865.46|8
1628201210000|2021-08-05 22:06:50|15985.87|15865.87|15986.42|15866.42|15986.46|15866.46|15985.87|15865.87|9
1628201220000|2021-08-05 22:07:00|15986.4|15866.4|15987.03|15867.03|15987.1|15867.1|15986.28|15866.28|10
1628201230000|2021-08-05 22:07:10|15986.89|15866.89|15986.84|15866.84|15987.73|15867.73|15986.19|15866.19|10
1628201240000|2021-08-05 22:07:20|15987.39|15867.39|15987.37|15867.37|15987.4|15867.4|15986.3|15866.3|9
1628201250000|2021-08-05 22:07:30|15987.72|15867.72|15988.4|15868.4|15988.63|15868.63|15987.51|15867.51|10
1628201260000|2021-08-05 22:07:40|15988.81|15868.81|15989.01|15869.01|15989.2|15869.2|15988.75|15868.75|10
1628201270000|2021-08-05 22:07:50|15988.94|15868.94|15989.29|15869.29|15989.29|15869.29|15988.64|15868.64|9
1628201280000|2021-08-05 22:08:00|15989.22|15869.22|15987.29|15867.29|15989.22|15869.22|15987.17|15867.17|9
1628201290000|2021-08-05 22:08:10|15987.27|15867.27|15989.92|15869.92|15989.92|15869.92|15987.27|15867.27|10
1628201300000|2021-08-05 22:08:20|15989.96|15869.96|15987.46|15867.46|15989.96|15869.96|15987.46|15867.46|8
1628201310000|2021-08-05 22:08:30|15987.14|15867.14|15988.12|15868.12|15988.12|15868.12|15986.72|15866.72|10
1628201320000|2021-08-05 22:08:40|15988.49|15868.49|15988.53|15868.53|15989.86|15869.86|15988.37|15868.37|10
1628201330000|2021-08-05 22:08:50|15988.37|15868.37|15984.85|15864.85|15988.53|15868.53|15984.76|15864.76|10
1628201340000|2021-08-05 22:09:00|15984.5|15864.5|15981.47|15861.47|15984.57|15864.57|15980.89|15860.89|10
1628201350000|2021-08-05 22:09:10|15981.27|15861.27|15984.96|15864.96|15984.96|15864.96|15981.27|15861.27|10
1628201360000|2021-08-05 22:09:20|15984.31|15864.31|15986.7|15866.7|15986.88|15866.88|15984.31|15864.31|9
1628201370000|2021-08-05 22:09:30|15986.74|15866.74|15986.55|15866.55|15986.79|15866.79|15986.41|15866.41|10
1628201380000|2021-08-05 22:09:40|15986.81|15866.81|15988.49|15868.49|15988.7|15868.7|15986.59|15866.59|9
1628201390000|2021-08-05 22:09:50|15987.19|15867.19|15987.22|15867.22|15987.39|15867.39|15987.01|15867.01|10
1628201400000|2021-08-05 22:10:00|15988.04|15868.04|15990.14|15870.14|15990.44|15870.44|15988.04|15868.04|9
1628201410000|2021-08-05 22:10:10|15989.89|15869.89|15991.91|15871.91|15991.91|15871.91|15989.86|15869.86|9
1628201420000|2021-08-05 22:10:20|15992.13|15872.13|15993.79|15873.79|15993.79|15873.79|15992.13|15872.13|10
1628201430000|2021-08-05 22:10:30|15995.03|15875.03|15995.1|15875.1|15996.01|15876.01|15993.78|15873.78|10
1628201440000|2021-08-05 22:10:40|15994.86|15874.86|15995.84|15875.84|15995.84|15875.84|15994.78|15874.78|6
1628201450000|2021-08-05 22:10:50|15995.92|15875.92|15998.43|15878.43|15998.73|15878.73|15995.92|15875.92|9
1628201460000|2021-08-05 22:11:00|15998.37|15878.37|15999.63|15879.63|15999.74|15879.74|15998.28|15878.28|10
1628201470000|2021-08-05 22:11:10|15999.56|15879.56|15999.45|15879.45|15999.82|15879.82|15998.7|15878.7|8
1628201480000|2021-08-05 22:11:20|15999.48|15879.48|16000.53|15880.53|16001.6|15881.6|15999.29|15879.29|9
1628201490000|2021-08-05 22:11:30|16001.34|15881.34|16003.04|15883.04|16003.04|15883.04|16001.09|15881.09|10
1628201500000|2021-08-05 22:11:40|16003.69|15883.69|16002.72|15882.72|16003.69|15883.69|16002.72|15882.72|10
1628201510000|2021-08-05 22:11:50|16002.8|15882.8|16003|15883|16003|15883|16002.59|15882.59|10
1628201520000|2021-08-05 22:12:00|16003.02|15883.02|16001.42|15881.42|16003.02|15883.02|16001.42|15881.42|10
1628201530000|2021-08-05 22:12:10|16001.47|15881.47|15996.26|15876.26|16001.62|15881.62|15996.26|15876.26|10
1628201540000|2021-08-05 22:12:20|15995.82|15875.82|15996.06|15876.06|15997.7|15877.7|15995.82|15875.82|10
1628201550000|2021-08-05 22:12:30|15996.14|15876.14|15997.11|15877.11|15997.11|15877.11|15995.82|15875.82|10
1628201560000|2021-08-05 22:12:40|15998.67|15878.67|15999.07|15879.07|15999.77|15879.77|15997.99|15877.99|8
1628201570000|2021-08-05 22:12:50|15998.51|15878.51|15998.98|15878.98|15998.98|15878.98|15998.34|15878.34|10
1628201580000|2021-08-05 22:13:00|15998.95|15878.95|15999.63|15879.63|16000.58|15880.58|15998.95|15878.95|10
1628201590000|2021-08-05 22:13:10|15999.38|15879.38|16000.15|15880.15|16000.98|15880.98|15999.38|15879.38|9
1628201600000|2021-08-05 22:13:20|16001.23|15881.23|16001.49|15881.49|16001.65|15881.65|16001.19|15881.19|10
1628201610000|2021-08-05 22:13:30|16001.75|15881.75|16001.1|15881.1|16001.75|15881.75|16000.78|15880.78|9
1628201620000|2021-08-05 22:13:40|16001.19|15881.19|16000.23|15880.23|16001.19|15881.19|16000.23|15880.23|10
1628201630000|2021-08-05 22:13:50|16000.16|15880.16|15998.98|15878.98|16000.49|15880.49|15998.98|15878.98|9
1628201640000|2021-08-05 22:14:00|15998.89|15878.89|15998.57|15878.57|15999.03|15879.03|15997.87|15877.87|10
1628201650000|2021-08-05 22:14:10|15998.9|15878.9|15995.85|15875.85|15999.22|15879.22|15995.85|15875.85|10
1628201660000|2021-08-05 22:14:20|15995.71|15875.71|15990.18|15870.18|15995.74|15875.74|15990.04|15870.04|10
1628201670000|2021-08-05 22:14:30|15989.43|15869.43|15985.28|15865.28|15989.65|15869.65|15985.28|15865.28|9
1628201680000|2021-08-05 22:14:40|15984.73|15864.73|15985.33|15865.33|15986.29|15866.29|15984.73|15864.73|10
1628201690000|2021-08-05 22:14:50|15985.29|15865.29|15984.32|15864.32|15985.38|15865.38|15984.32|15864.32|10
1628201700000|2021-08-05 22:15:00|15983.66|15863.66|15986.25|15866.25|15986.25|15866.25|15983.17|15863.17|10
1628201710000|2021-08-05 22:15:10|15984.9|15864.9|15989.37|15869.37|15989.37|15869.37|15984.9|15864.9|10
1628201720000|2021-08-05 22:15:20|15989.68|15869.68|15991.92|15871.92|15991.92|15871.92|15989.31|15869.31|10
1628201730000|2021-08-05 22:15:30|15991.76|15871.76|15996.65|15876.65|15996.65|15876.65|15991.76|15871.76|10
1628201740000|2021-08-05 22:15:40|15996.76|15876.76|15998.06|15878.06|15998.48|15878.48|15996.76|15876.76|10
1628201750000|2021-08-05 22:15:50|15997.91|15877.91|15998.34|15878.34|15998.45|15878.45|15997.91|15877.91|10
1628201760000|2021-08-05 22:16:00|15998.2|15878.2|15998.85|15878.85|15998.97|15878.97|15998.2|15878.2|9
1628201770000|2021-08-05 22:16:10|15999.12|15879.12|15997.52|15877.52|15999.22|15879.22|15997.52|15877.52|9
1628201780000|2021-08-05 22:16:20|15997.13|15877.13|15998.95|15878.95|15998.95|15878.95|15997.13|15877.13|10
1628201790000|2021-08-05 22:16:30|15998.64|15878.64|15999.85|15879.85|15999.91|15879.91|15998.64|15878.64|9
1628201800000|2021-08-05 22:16:40|15999.98|15879.98|15999|15879|16000.16|15880.16|15999|15879|10
1628201810000|2021-08-05 22:16:50|15998.8|15878.8|16006.25|15886.25|16006.25|15886.25|15998.8|15878.8|9
1628201820000|2021-08-05 22:17:00|16005.6|15885.6|16007.95|15887.95|16009.41|15889.41|16004.76|15884.76|10
1628201830000|2021-08-05 22:17:10|16007.96|15887.96|16010.42|15890.42|16010.42|15890.42|16007.49|15887.49|10
1628201840000|2021-08-05 22:17:20|16011.31|15891.31|16011.31|15891.31|16012.59|15892.59|16010.37|15890.37|10
1628201850000|2021-08-05 22:17:30|16009.93|15889.93|16004.86|15884.86|16010.96|15890.96|16004.86|15884.86|10
1628201860000|2021-08-05 22:17:40|16004.08|15884.08|16004.54|15884.54|16004.73|15884.73|16003.39|15883.39|10
1628201870000|2021-08-05 22:17:50|16004.69|15884.69|16002.28|15882.28|16004.69|15884.69|16002.24|15882.24|9
1628201880000|2021-08-05 22:18:00|16002.3|15882.3|16002.19|15882.19|16002.92|15882.92|16002.15|15882.15|10
1628201890000|2021-08-05 22:18:10|16003.25|15883.25|16002.57|15882.57|16004.5|15884.5|16002.57|15882.57|10
1628201900000|2021-08-05 22:18:20|16002.13|15882.13|16001.62|15881.62|16003.44|15883.44|16001.35|15881.35|10
1628201910000|2021-08-05 22:18:30|16000.34|15880.34|15997.59|15877.59|16000.34|15880.34|15997.4|15877.4|10
1628201920000|2021-08-05 22:18:40|15997.04|15877.04|15998.85|15878.85|15999.52|15879.52|15996.55|15876.55|9
1628201930000|2021-08-05 22:18:50|15998.97|15878.97|15999.75|15879.75|15999.75|15879.75|15998.61|15878.61|10
1628201940000|2021-08-05 22:19:00|15999.26|15879.26|16001.14|15881.14|16001.28|15881.28|15999.26|15879.26|10
1628201950000|2021-08-05 22:19:10|16001.11|15881.11|16002.67|15882.67|16002.67|15882.67|15999.24|15879.24|9
1628201960000|2021-08-05 22:19:20|16002.98|15882.98|16010.69|15890.69|16010.97|15890.97|16002.98|15882.98|10
1628201970000|2021-08-05 22:19:30|16011.2|15891.2|16009.72|15889.72|16011.3|15891.3|16008.67|15888.67|10
1628201980000|2021-08-05 22:19:40|16008.5|15888.5|16004.32|15884.32|16008.51|15888.51|16003.96|15883.96|10
1628201990000|2021-08-05 22:19:50|16003.35|15883.35|15997.77|15877.77|16003.35|15883.35|15997.22|15877.22|10
1628202000000|2021-08-05 22:20:00|15997.23|15877.23|15996.7|15876.7|15997.23|15877.23|15996.14|15876.14|9
1628202010000|2021-08-05 22:20:10|15996.87|15876.87|15995.14|15875.14|15997.06|15877.06|15995.14|15875.14|9
1628202020000|2021-08-05 22:20:20|15994.31|15874.31|15988.6|15868.6|15994.31|15874.31|15988.6|15868.6|10
1628202030000|2021-08-05 22:20:30|15986.98|15866.98|15982.51|15862.51|15986.98|15866.98|15980.82|15860.82|10
1628202040000|2021-08-05 22:20:40|15981.58|15861.58|15981.16|15861.16|15981.75|15861.75|15981.16|15861.16|10
1628202050000|2021-08-05 22:20:50|15979.06|15859.06|15975.23|15855.23|15979.06|15859.06|15975.08|15855.08|10
1628202060000|2021-08-05 22:21:00|15974.89|15854.89|15967.34|15847.34|15974.89|15854.89|15967.34|15847.34|10
1628202070000|2021-08-05 22:21:10|15967.01|15847.01|15956.43|15836.43|15967.01|15847.01|15956.43|15836.43|10
1628202080000|2021-08-05 22:21:20|15955.75|15835.75|15949.23|15829.23|15955.75|15835.75|15948.97|15828.97|10
1628202090000|2021-08-05 22:21:30|15945.34|15825.34|15936.01|15816.01|15945.34|15825.34|15936.01|15816.01|10
1628202100000|2021-08-05 22:21:40|15935.88|15815.88|15930.81|15810.81|15935.88|15815.88|15930.01|15810.01|10
1628202110000|2021-08-05 22:21:50|15931.89|15811.89|15930.8|15810.8|15931.89|15811.89|15929.81|15809.81|10
1628202120000|2021-08-05 22:22:00|15929.77|15809.77|15924.08|15804.08|15929.77|15809.77|15923.34|15803.34|10
1628202130000|2021-08-05 22:22:10|15923.77|15803.77|15922.92|15802.92|15924.4|15804.4|15922.52|15802.52|10
1628202140000|2021-08-05 22:22:20|15923.09|15803.09|15925.99|15805.99|15925.99|15805.99|15923.09|15803.09|10
1628202150000|2021-08-05 22:22:30|15926.16|15806.16|15928.51|15808.51|15928.51|15808.51|15924.02|15804.02|9
1628202160000|2021-08-05 22:22:40|15928.48|15808.48|15929.94|15809.94|15929.94|15809.94|15928.3|15808.3|10
1628202170000|2021-08-05 22:22:50|15929.12|15809.12|15926.66|15806.66|15929.19|15809.19|15926.66|15806.66|10
1628202180000|2021-08-05 22:23:00|15926.52|15806.52|15927.31|15807.31|15927.81|15807.81|15926.16|15806.16|10
1628202190000|2021-08-05 22:23:10|15928.23|15808.23|15918.74|15798.74|15928.23|15808.23|15918.74|15798.74|10
1628202200000|2021-08-05 22:23:20|15918.02|15798.02|15920.09|15800.09|15920.09|15800.09|15917.98|15797.98|10
1628202210000|2021-08-05 22:23:30|15919.89|15799.89|15927.83|15807.83|15927.83|15807.83|15919.89|15799.89|10
1628202220000|2021-08-05 22:23:40|15927.41|15807.41|15925.88|15805.88|15928.5|15808.5|15925.88|15805.88|10
1628202230000|2021-08-05 22:23:50|15925.75|15805.75|15925.86|15805.86|15926.54|15806.54|15925.47|15805.47|9
1628202240000|2021-08-05 22:24:00|15925.61|15805.61|15927.96|15807.96|15927.96|15807.96|15924.99|15804.99|10
1628202250000|2021-08-05 22:24:10|15928.11|15808.11|15928.96|15808.96|15930.92|15810.92|15928.11|15808.11|10
1628202260000|2021-08-05 22:24:20|15928.79|15808.79|15930.83|15810.83|15930.83|15810.83|15928.79|15808.79|10
1628202270000|2021-08-05 22:24:30|15930.5|15810.5|15931.64|15811.64|15932.09|15812.09|15930.33|15810.33|10
1628202280000|2021-08-05 22:24:40|15931.75|15811.75|15931.81|15811.81|15932.21|15812.21|15931.45|15811.45|9
1628202290000|2021-08-05 22:24:50|15932.37|15812.37|15934.24|15814.24|15934.84|15814.84|15932.29|15812.29|10
1628202300000|2021-08-05 22:25:00|15933.59|15813.59|15932.89|15812.89|15933.64|15813.64|15932|15812|10
1628202310000|2021-08-05 22:25:10|15933.4|15813.4|15935.23|15815.23|15935.23|15815.23|15933|15813|10
1628202320000|2021-08-05 22:25:20|15935.63|15815.63|15938.21|15818.21|15939.82|15819.82|15935.63|15815.63|10
1628202330000|2021-08-05 22:25:30|15937.76|15817.76|15937.32|15817.32|15937.76|15817.76|15936.41|15816.41|9
1628202340000|2021-08-05 22:25:40|15937.56|15817.56|15939.57|15819.57|15939.59|15819.59|15937.56|15817.56|10
1628202350000|2021-08-05 22:25:50|15939.44|15819.44|15935.41|15815.41|15939.44|15819.44|15935.41|15815.41|10
1628202360000|2021-08-05 22:26:00|15934.96|15814.96|15935.47|15815.47|15935.86|15815.86|15934.8|15814.8|10
1628202370000|2021-08-05 22:26:10|15936.26|15816.26|15938.49|15818.49|15938.65|15818.65|15936.26|15816.26|10
1628202380000|2021-08-05 22:26:20|15939.78|15819.78|15944.39|15824.39|15944.97|15824.97|15939.78|15819.78|10
1628202390000|2021-08-05 22:26:30|15945.05|15825.05|15954.15|15834.15|15954.15|15834.15|15945.05|15825.05|10
1628202400000|2021-08-05 22:26:40|15954.91|15834.91|15959.54|15839.54|15959.72|15839.72|15954.91|15834.91|10
1628202410000|2021-08-05 22:26:50|15960.03|15840.03|15962.38|15842.38|15963.33|15843.33|15960.03|15840.03|10
1628202420000|2021-08-05 22:27:00|15962.03|15842.03|15960.4|15840.4|15962.24|15842.24|15960.25|15840.25|10
1628202430000|2021-08-05 22:27:10|15960.56|15840.56|15959.76|15839.76|15960.56|15840.56|15959.76|15839.76|8
1628202440000|2021-08-05 22:27:20|15962.83|15842.83|15965.86|15845.86|15966.2|15846.2|15962.83|15842.83|10
1628202450000|2021-08-05 22:27:30|15966.3|15846.3|15964.42|15844.42|15966.3|15846.3|15964.42|15844.42|10
1628202460000|2021-08-05 22:27:40|15965.45|15845.45|15966.64|15846.64|15966.64|15846.64|15965.31|15845.31|10
1628202470000|2021-08-05 22:27:50|15966.68|15846.68|15965.07|15845.07|15967.33|15847.33|15965.07|15845.07|9
1628202480000|2021-08-05 22:28:00|15964.93|15844.93|15967.1|15847.1|15967.43|15847.43|15964.88|15844.88|10
1628202490000|2021-08-05 22:28:10|15967.36|15847.36|15966.12|15846.12|15967.36|15847.36|15966.12|15846.12|10
1628202500000|2021-08-05 22:28:20|15966.09|15846.09|15965.2|15845.2|15966.9|15846.9|15965.2|15845.2|10
1628202510000|2021-08-05 22:28:30|15965.23|15845.23|15961.18|15841.18|15965.23|15845.23|15961.18|15841.18|9
1628202520000|2021-08-05 22:28:40|15960.71|15840.71|15950.41|15830.41|15960.71|15840.71|15950.41|15830.41|10
1628202530000|2021-08-05 22:28:50|15948.67|15828.67|15940.8|15820.8|15948.67|15828.67|15940.8|15820.8|10
1628202540000|2021-08-05 22:29:00|15940.71|15820.71|15942.17|15822.17|15942.17|15822.17|15940.54|15820.54|10
1628202550000|2021-08-05 22:29:10|15942|15822|15945.27|15825.27|15945.27|15825.27|15941.88|15821.88|10
1628202560000|2021-08-05 22:29:20|15945.47|15825.47|15947.63|15827.63|15949.07|15829.07|15945.47|15825.47|10
1628202570000|2021-08-05 22:29:30|15946.65|15826.65|15949.28|15829.28|15949.28|15829.28|15946.08|15826.08|9
1628202580000|2021-08-05 22:29:40|15949.07|15829.07|15950.22|15830.22|15950.81|15830.81|15948.63|15828.63|10
1628202590000|2021-08-05 22:29:50|15950.13|15830.13|15946.27|15826.27|15950.13|15830.13|15946.27|15826.27|10
1628202600000|2021-08-05 22:30:00|15946.42|15826.42|15949.75|15829.75|15949.75|15829.75|15946.38|15826.38|10
1628202610000|2021-08-05 22:30:10|15950.49|15830.49|15952.81|15832.81|15952.82|15832.82|15950.49|15830.49|10
1628202620000|2021-08-05 22:30:20|15953.4|15833.4|15955.4|15835.4|15955.51|15835.51|15953.39|15833.39|10
1628202630000|2021-08-05 22:30:30|15955.31|15835.31|15954.78|15834.78|15955.9|15835.9|15954.7|15834.7|10
1628202640000|2021-08-05 22:30:40|15954.6|15834.6|15952.74|15832.74|15954.84|15834.84|15952.74|15832.74|9
1628202650000|2021-08-05 22:30:50|15952.69|15832.69|15953.88|15833.88|15954.2|15834.2|15952.41|15832.41|10
1628202660000|2021-08-05 22:31:00|15954.13|15834.13|15953.82|15833.82|15954.28|15834.28|15953.82|15833.82|10
1628202670000|2021-08-05 22:31:10|15954.06|15834.06|15954.95|15834.95|15955.53|15835.53|15954.06|15834.06|10
1628202680000|2021-08-05 22:31:20|15954.8|15834.8|15954.59|15834.59|15955.59|15835.59|15954.13|15834.13|10
1628202690000|2021-08-05 22:31:30|15954.54|15834.54|15955.5|15835.5|15955.5|15835.5|15954.54|15834.54|10
1628202700000|2021-08-05 22:31:40|15955.63|15835.63|15955.69|15835.69|15955.78|15835.78|15955.13|15835.13|9
1628202710000|2021-08-05 22:31:50|15955.85|15835.85|15958.27|15838.27|15958.27|15838.27|15955.85|15835.85|10
1628202720000|2021-08-05 22:32:00|15958.11|15838.11|15956.54|15836.54|15958.11|15838.11|15956.45|15836.45|9
1628202730000|2021-08-05 22:32:10|15956.27|15836.27|15956.87|15836.87|15957.26|15837.26|15954.84|15834.84|10
1628202740000|2021-08-05 22:32:20|15956.69|15836.69|15954.42|15834.42|15956.69|15836.69|15954.42|15834.42|6
1628202750000|2021-08-05 22:32:30|15954.2|15834.2|15954.37|15834.37|15954.46|15834.46|15954.2|15834.2|8
1628202760000|2021-08-05 22:32:40|15954.35|15834.35|15956.79|15836.79|15956.79|15836.79|15953.99|15833.99|10
1628202770000|2021-08-05 22:32:50|15956.8|15836.8|15956.67|15836.67|15957.6|15837.6|15956.67|15836.67|8
1628202780000|2021-08-05 22:33:00|15956.71|15836.71|15957.88|15837.88|15957.88|15837.88|15956.71|15836.71|9
1628202790000|2021-08-05 22:33:10|15957.89|15837.89|15957.3|15837.3|15957.89|15837.89|15956.61|15836.61|9
1628202800000|2021-08-05 22:33:20|15956.92|15836.92|15957.66|15837.66|15957.68|15837.68|15956.78|15836.78|9
1628202810000|2021-08-05 22:33:30|15957.89|15837.89|15957.86|15837.86|15958.26|15838.26|15957.86|15837.86|10
1628202820000|2021-08-05 22:33:40|15958.42|15838.42|15959.31|15839.31|15959.38|15839.38|15957.12|15837.12|9
1628202830000|2021-08-05 22:33:50|15959.37|15839.37|15956.65|15836.65|15959.37|15839.37|15956.65|15836.65|9
1628202840000|2021-08-05 22:34:00|15956.35|15836.35|15952.89|15832.89|15956.35|15836.35|15952.89|15832.89|10
1628202850000|2021-08-05 22:34:10|15952.37|15832.37|15949.27|15829.27|15952.46|15832.46|15949.27|15829.27|10
1628202860000|2021-08-05 22:34:20|15948.34|15828.34|15946.24|15826.24|15948.34|15828.34|15945.51|15825.51|9
1628202870000|2021-08-05 22:34:30|15944.7|15824.7|15943.77|15823.77|15945.45|15825.45|15943.77|15823.77|10
1628202880000|2021-08-05 22:34:40|15942.41|15822.41|15937.39|15817.39|15942.41|15822.41|15937.28|15817.28|10
1628202890000|2021-08-05 22:34:50|15937.3|15817.3|15937.7|15817.7|15938|15818|15937.05|15817.05|9
1628202900000|2021-08-05 22:35:00|15937.43|15817.43|15932.23|15812.23|15937.43|15817.43|15932.23|15812.23|10
1628202910000|2021-08-05 22:35:10|15931.97|15811.97|15935.77|15815.77|15935.77|15815.77|15931.97|15811.97|10
1628202920000|2021-08-05 22:35:20|15935.97|15815.97|15937.12|15817.12|15937.12|15817.12|15935.97|15815.97|10
1628202930000|2021-08-05 22:35:30|15937.23|15817.23|15939.16|15819.16|15939.16|15819.16|15937.14|15817.14|10
1628202940000|2021-08-05 22:35:40|15939.49|15819.49|15929.9|15809.9|15939.49|15819.49|15928.82|15808.82|10
1628202950000|2021-08-05 22:35:50|15928.96|15808.96|15922.33|15802.33|15928.96|15808.96|15922.33|15802.33|10
1628202960000|2021-08-05 22:36:00|15921.99|15801.99|15919.91|15799.91|15922.06|15802.06|15919.57|15799.57|9
1628202970000|2021-08-05 22:36:10|15919.99|15799.99|15920.46|15800.46|15921.34|15801.34|15918.88|15798.88|10
1628202980000|2021-08-05 22:36:20|15920.49|15800.49|15921.87|15801.87|15921.87|15801.87|15920.49|15800.49|10
1628202990000|2021-08-05 22:36:30|15921.9|15801.9|15922.66|15802.66|15922.66|15802.66|15921.81|15801.81|10
1628203000000|2021-08-05 22:36:40|15922.71|15802.71|15922.8|15802.8|15924.51|15804.51|15922.71|15802.71|10
1628203010000|2021-08-05 22:36:50|15922.75|15802.75|15921.29|15801.29|15922.93|15802.93|15921.01|15801.01|10
1628203020000|2021-08-05 22:37:00|15922.22|15802.22|15921.02|15801.02|15923.4|15803.4|15921.02|15801.02|9
1628203030000|2021-08-05 22:37:10|15921.07|15801.07|15918.17|15798.17|15921.07|15801.07|15917.76|15797.76|10
1628203040000|2021-08-05 22:37:20|15918|15798|15921.37|15801.37|15921.48|15801.48|15917.91|15797.91|10
1628203050000|2021-08-05 22:37:30|15922.54|15802.54|15923.05|15803.05|15923.05|15803.05|15921.49|15801.49|10
1628203060000|2021-08-05 22:37:40|15923.18|15803.18|15925.68|15805.68|15925.68|15805.68|15923.18|15803.18|9
1628203070000|2021-08-05 22:37:50|15925.94|15805.94|15925.37|15805.37|15925.96|15805.96|15925.27|15805.27|10
1628203080000|2021-08-05 22:38:00|15925.33|15805.33|15927.43|15807.43|15927.43|15807.43|15925.22|15805.22|10
1628203090000|2021-08-05 22:38:10|15927.57|15807.57|15928.06|15808.06|15928.31|15808.31|15926.92|15806.92|9
1628203100000|2021-08-05 22:38:20|15928.07|15808.07|15940.42|15820.42|15940.42|15820.42|15928.07|15808.07|10
1628203110000|2021-08-05 22:38:30|15942.07|15822.07|15944.01|15824.01|15944.55|15824.55|15942.07|15822.07|10
1628203120000|2021-08-05 22:38:40|15944.88|15824.88|15949.53|15829.53|15949.57|15829.57|15944.88|15824.88|10
1628203130000|2021-08-05 22:38:50|15949.75|15829.75|15951.18|15831.18|15951.48|15831.48|15949.75|15829.75|9
1628203140000|2021-08-05 22:39:00|15951.08|15831.08|15949.62|15829.62|15951.19|15831.19|15949.09|15829.09|10
1628203150000|2021-08-05 22:39:10|15949.54|15829.54|15948.16|15828.16|15949.55|15829.55|15948.16|15828.16|10
1628203160000|2021-08-05 22:39:20|15948.44|15828.44|15947.47|15827.47|15948.76|15828.76|15947.4|15827.4|10
1628203170000|2021-08-05 22:39:30|15947.84|15827.84|15948.97|15828.97|15949|15829|15947.84|15827.84|10
1628203180000|2021-08-05 22:39:40|15948.7|15828.7|15951.05|15831.05|15951.05|15831.05|15948.69|15828.69|10
1628203190000|2021-08-05 22:39:50|15951.08|15831.08|15952.91|15832.91|15952.91|15832.91|15951.08|15831.08|10
1628203200000|2021-08-05 22:40:00|15953.45|15833.45|15955.61|15835.61|15956.01|15836.01|15953.07|15833.07|10
1628203210000|2021-08-05 22:40:10|15955.63|15835.63|15958.59|15838.59|15958.59|15838.59|15955.63|15835.63|10
1628203220000|2021-08-05 22:40:20|15958.56|15838.56|15959.9|15839.9|15960.04|15840.04|15958.56|15838.56|9
1628203230000|2021-08-05 22:40:30|15960.29|15840.29|15961.17|15841.17|15961.17|15841.17|15960.29|15840.29|10
1628203240000|2021-08-05 22:40:40|15961.49|15841.49|15959.66|15839.66|15961.51|15841.51|15959.66|15839.66|8
1628203250000|2021-08-05 22:40:50|15959.34|15839.34|15958.7|15838.7|15959.5|15839.5|15958.7|15838.7|10
1628203260000|2021-08-05 22:41:00|15958.54|15838.54|15961.73|15841.73|15961.73|15841.73|15958.54|15838.54|8
1628203270000|2021-08-05 22:41:10|15961.77|15841.77|15962.84|15842.84|15963.02|15843.02|15961.77|15841.77|9
1628203280000|2021-08-05 22:41:20|15962.71|15842.71|15965.78|15845.78|15965.78|15845.78|15962.71|15842.71|10
1628203290000|2021-08-05 22:41:30|15965.5|15845.5|15963.39|15843.39|15965.5|15845.5|15963.39|15843.39|10
1628203300000|2021-08-05 22:41:40|15963.6|15843.6|15963.9|15843.9|15963.9|15843.9|15962.92|15842.92|10
1628203310000|2021-08-05 22:41:50|15963.83|15843.83|15963.85|15843.85|15965.32|15845.32|15963.83|15843.83|10
1628203320000|2021-08-05 22:42:00|15963.74|15843.74|15963.93|15843.93|15964.13|15844.13|15962.78|15842.78|10
1628203330000|2021-08-05 22:42:10|15963.96|15843.96|15964.32|15844.32|15964.59|15844.59|15963.48|15843.48|7
1628203340000|2021-08-05 22:42:20|15964.34|15844.34|15964.39|15844.39|15965.03|15845.03|15964.12|15844.12|10
1628203350000|2021-08-05 22:42:30|15964.53|15844.53|15964.26|15844.26|15964.53|15844.53|15964.18|15844.18|9
1628203360000|2021-08-05 22:42:40|15964.24|15844.24|15965.29|15845.29|15966.25|15846.25|15964.24|15844.24|10
1628203370000|2021-08-05 22:42:50|15966.39|15846.39|15965.51|15845.51|15967.05|15847.05|15965.48|15845.48|8
1628203380000|2021-08-05 22:43:00|15965.25|15845.25|15964.51|15844.51|15965.3|15845.3|15964.42|15844.42|10
1628203390000|2021-08-05 22:43:10|15964.24|15844.24|15960.97|15840.97|15964.24|15844.24|15960.97|15840.97|10
1628203400000|2021-08-05 22:43:20|15960.81|15840.81|15959.79|15839.79|15961.55|15841.55|15959.75|15839.75|10
1628203410000|2021-08-05 22:43:30|15959.68|15839.68|15954.73|15834.73|15959.68|15839.68|15954.73|15834.73|10
1628203420000|2021-08-05 22:43:40|15955.11|15835.11|15950.27|15830.27|15955.11|15835.11|15950.27|15830.27|10
1628203430000|2021-08-05 22:43:50|15950.02|15830.02|15949.19|15829.19|15950.07|15830.07|15948.77|15828.77|9
1628203440000|2021-08-05 22:44:00|15950.96|15830.96|15948.05|15828.05|15950.96|15830.96|15948.04|15828.04|10
1628203450000|2021-08-05 22:44:10|15948.12|15828.12|15949.91|15829.91|15949.91|15829.91|15948.03|15828.03|10
1628203460000|2021-08-05 22:44:20|15949.99|15829.99|15948.88|15828.88|15950.22|15830.22|15948.71|15828.71|10
1628203470000|2021-08-05 22:44:30|15948.87|15828.87|15947.55|15827.55|15948.97|15828.97|15947.55|15827.55|9
1628203480000|2021-08-05 22:44:40|15947.09|15827.09|15945.51|15825.51|15947.19|15827.19|15945.51|15825.51|9
1628203490000|2021-08-05 22:44:50|15945.48|15825.48|15944.78|15824.78|15945.51|15825.51|15944.6|15824.6|10
1628203500000|2021-08-05 22:45:00|15945.03|15825.03|15942.13|15822.13|15945.03|15825.03|15941.75|15821.75|10
1628203510000|2021-08-05 22:45:10|15943.4|15823.4|15951.7|15831.7|15951.7|15831.7|15943.4|15823.4|10
1628203520000|2021-08-05 22:45:20|15951.58|15831.58|15951.08|15831.08|15951.61|15831.61|15951.07|15831.07|10
1628203530000|2021-08-05 22:45:30|15951.01|15831.01|15950.21|15830.21|15951.03|15831.03|15949.88|15829.88|10
1628203540000|2021-08-05 22:45:40|15950.74|15830.74|15952.38|15832.38|15953.11|15833.11|15950.74|15830.74|10
1628203550000|2021-08-05 22:45:50|15951.1|15831.1|15952.37|15832.37|15952.37|15832.37|15950.94|15830.94|10
1628203560000|2021-08-05 22:46:00|15952.51|15832.51|15953.99|15833.99|15953.99|15833.99|15952.51|15832.51|8
1628203570000|2021-08-05 22:46:10|15954.33|15834.33|15960.84|15840.84|15960.84|15840.84|15954.33|15834.33|10
1628203580000|2021-08-05 22:46:20|15961.26|15841.26|15960.26|15840.26|15963.4|15843.4|15960.26|15840.26|10
1628203590000|2021-08-05 22:46:30|15960.32|15840.32|15961.74|15841.74|15961.74|15841.74|15959.79|15839.79|10
1628203600000|2021-08-05 22:46:40|15962.15|15842.15|15964.59|15844.59|15964.59|15844.59|15962.15|15842.15|10
1628203610000|2021-08-05 22:46:50|15965.71|15845.71|15966.31|15846.31|15966.31|15846.31|15964.72|15844.72|10
1628203620000|2021-08-05 22:47:00|15966.4|15846.4|15963.52|15843.52|15966.4|15846.4|15963.52|15843.52|10
1628203630000|2021-08-05 22:47:10|15965.36|15845.36|15964.97|15844.97|15965.36|15845.36|15964.58|15844.58|8
1628203640000|2021-08-05 22:47:20|15965.11|15845.11|15965.85|15845.85|15966.23|15846.23|15965.1|15845.1|10
1628203650000|2021-08-05 22:47:30|15965.95|15845.95|15966.85|15846.85|15967.21|15847.21|15965.95|15845.95|10
1628203660000|2021-08-05 22:47:40|15965.64|15845.64|15967.78|15847.78|15967.83|15847.83|15965.64|15845.64|10
1628203670000|2021-08-05 22:47:50|15967.88|15847.88|15968.92|15848.92|15968.95|15848.95|15967.88|15847.88|10
1628203680000|2021-08-05 22:48:00|15968.98|15848.98|15968.37|15848.37|15969.46|15849.46|15968.37|15848.37|9
1628203690000|2021-08-05 22:48:10|15969.72|15849.72|15973.11|15853.11|15973.11|15853.11|15969.72|15849.72|10
1628203700000|2021-08-05 22:48:20|15972.76|15852.76|15972.88|15852.88|15973.86|15853.86|15972.76|15852.76|10
1628203710000|2021-08-05 22:48:30|15971.85|15851.85|15970.06|15850.06|15971.85|15851.85|15970.06|15850.06|10
1628203720000|2021-08-05 22:48:40|15971.12|15851.12|15970.81|15850.81|15971.12|15851.12|15969.9|15849.9|10
1628203730000|2021-08-05 22:48:50|15971.07|15851.07|15972.18|15852.18|15972.32|15852.32|15971.07|15851.07|8
1628203740000|2021-08-05 22:49:00|15971.95|15851.95|15973.62|15853.62|15973.62|15853.62|15971.93|15851.93|10
1628203750000|2021-08-05 22:49:10|15972.87|15852.87|15974.63|15854.63|15974.63|15854.63|15972.44|15852.44|10
1628203760000|2021-08-05 22:49:20|15974.1|15854.1|15976.46|15856.46|15976.51|15856.51|15974.1|15854.1|10
1628203770000|2021-08-05 22:49:30|15976.41|15856.41|15976.23|15856.23|15976.41|15856.41|15975.35|15855.35|10
1628203780000|2021-08-05 22:49:40|15976.15|15856.15|15976.02|15856.02|15976.15|15856.15|15975.5|15855.5|10
1628203790000|2021-08-05 22:49:50|15975.35|15855.35|15977.21|15857.21|15977.21|15857.21|15975.18|15855.18|10
1628203800000|2021-08-05 22:50:00|15977.61|15857.61|15977.46|15857.46|15977.61|15857.61|15976.58|15856.58|10
1628203810000|2021-08-05 22:50:10|15977.56|15857.56|15978.79|15858.79|15978.79|15858.79|15977.47|15857.47|10
1628203820000|2021-08-05 22:50:20|15978.51|15858.51|15975.64|15855.64|15978.51|15858.51|15975.64|15855.64|10
1628203830000|2021-08-05 22:50:30|15975.38|15855.38|15974.26|15854.26|15975.38|15855.38|15973.98|15853.98|9
1628203840000|2021-08-05 22:50:40|15974.27|15854.27|15968.24|15848.24|15974.28|15854.28|15967.64|15847.64|10
1628203850000|2021-08-05 22:50:50|15965.45|15845.45|15955.82|15835.82|15965.45|15845.45|15955.82|15835.82|10
1628203860000|2021-08-05 22:51:00|15955.54|15835.54|15953.82|15833.82|15955.54|15835.54|15953.65|15833.65|10
1628203870000|2021-08-05 22:51:10|15953.76|15833.76|15952.59|15832.59|15954.31|15834.31|15952.59|15832.59|10
1628203880000|2021-08-05 22:51:20|15952.31|15832.31|15951.54|15831.54|15952.68|15832.68|15951.54|15831.54|10
1628203890000|2021-08-05 22:51:30|15951.84|15831.84|15954.14|15834.14|15954.23|15834.23|15951.84|15831.84|10
1628203900000|2021-08-05 22:51:40|15954.49|15834.49|15956.03|15836.03|15956.13|15836.13|15954.49|15834.49|10
1628203910000|2021-08-05 22:51:50|15955.98|15835.98|15954.33|15834.33|15955.98|15835.98|15954.33|15834.33|9
1628203920000|2021-08-05 22:52:00|15954.38|15834.38|15948.53|15828.53|15954.38|15834.38|15948.53|15828.53|9
1628203930000|2021-08-05 22:52:10|15947.63|15827.63|15945.82|15825.82|15947.63|15827.63|15944.95|15824.95|10
1628203940000|2021-08-05 22:52:20|15945.35|15825.35|15939.81|15819.81|15945.35|15825.35|15939.81|15819.81|10
1628203950000|2021-08-05 22:52:30|15938.78|15818.78|15939.53|15819.53|15940.56|15820.56|15938.78|15818.78|10
1628203960000|2021-08-05 22:52:40|15939.81|15819.81|15938.66|15818.66|15939.81|15819.81|15938.66|15818.66|10
1628203970000|2021-08-05 22:52:50|15938.14|15818.14|15938.67|15818.67|15938.67|15818.67|15937.62|15817.62|10
1628203980000|2021-08-05 22:53:00|15938.41|15818.41|15938.19|15818.19|15939.11|15819.11|15938.14|15818.14|9
1628203990000|2021-08-05 22:53:10|15937.86|15817.86|15933.25|15813.25|15937.86|15817.86|15933.25|15813.25|9
1628204000000|2021-08-05 22:53:20|15932.89|15812.89|15929.37|15809.37|15932.89|15812.89|15929.22|15809.22|10
1628204010000|2021-08-05 22:53:30|15928.63|15808.63|15924.68|15804.68|15928.89|15808.89|15924.68|15804.68|10
1628204020000|2021-08-05 22:53:40|15924.14|15804.14|15915.63|15795.63|15924.14|15804.14|15915.63|15795.63|10
1628204030000|2021-08-05 22:53:50|15914.78|15794.78|15916.09|15796.09|15916.09|15796.09|15914.23|15794.23|9
1628204040000|2021-08-05 22:54:00|15916.03|15796.03|15915.58|15795.58|15916.67|15796.67|15915.04|15795.04|10
1628204050000|2021-08-05 22:54:10|15914.57|15794.57|15916.04|15796.04|15916.3|15796.3|15914.57|15794.57|10
1628204060000|2021-08-05 22:54:20|15916.5|15796.5|15915.67|15795.67|15916.5|15796.5|15915.1|15795.1|9
1628204070000|2021-08-05 22:54:30|15915.99|15795.99|15916.76|15796.76|15916.85|15796.85|15915.99|15795.99|10
1628204080000|2021-08-05 22:54:40|15917.77|15797.77|15915.65|15795.65|15917.91|15797.91|15915.65|15795.65|10
1628204090000|2021-08-05 22:54:50|15915.36|15795.36|15914.78|15794.78|15915.7|15795.7|15914.78|15794.78|10
1628204100000|2021-08-05 22:55:00|15914.54|15794.54|15913.52|15793.52|15914.75|15794.75|15913.52|15793.52|10
1628204110000|2021-08-05 22:55:10|15913.5|15793.5|15914.14|15794.14|15914.7|15794.7|15913.5|15793.5|9
1628204120000|2021-08-05 22:55:20|15914.15|15794.15|15913.14|15793.14|15914.64|15794.64|15913.14|15793.14|9
1628204130000|2021-08-05 22:55:30|15912.05|15792.05|15912.73|15792.73|15912.98|15792.98|15911.7|15791.7|10
1628204140000|2021-08-05 22:55:40|15912.79|15792.79|15914.07|15794.07|15914.13|15794.13|15912.77|15792.77|10
1628204150000|2021-08-05 22:55:50|15913.97|15793.97|15917.3|15797.3|15917.3|15797.3|15913.97|15793.97|10
1628204160000|2021-08-05 22:56:00|15916.74|15796.74|15918.41|15798.41|15918.41|15798.41|15916.28|15796.28|9
1628204170000|2021-08-05 22:56:10|15918.98|15798.98|15920.75|15800.75|15921.15|15801.15|15918.98|15798.98|9
1628204180000|2021-08-05 22:56:20|15920.76|15800.76|15920.83|15800.83|15921.86|15801.86|15920.73|15800.73|9
1628204190000|2021-08-05 22:56:30|15920.45|15800.45|15919.34|15799.34|15920.45|15800.45|15919.04|15799.04|10
1628204200000|2021-08-05 22:56:40|15919.02|15799.02|15920.05|15800.05|15920.05|15800.05|15918.93|15798.93|10
1628204210000|2021-08-05 22:56:50|15920.17|15800.17|15920.7|15800.7|15921.05|15801.05|15920.17|15800.17|10
1628204220000|2021-08-05 22:57:00|15920.67|15800.67|15923.3|15803.3|15923.3|15803.3|15920.67|15800.67|9
1628204230000|2021-08-05 22:57:10|15923.48|15803.48|15922.46|15802.46|15924|15804|15922.46|15802.46|10
1628204240000|2021-08-05 22:57:20|15922.2|15802.2|15922.46|15802.46|15923.75|15803.75|15922.2|15802.2|8
1628204250000|2021-08-05 22:57:30|15922.26|15802.26|15923.95|15803.95|15923.95|15803.95|15922.1|15802.1|10
1628204260000|2021-08-05 22:57:40|15923.97|15803.97|15924.49|15804.49|15924.66|15804.66|15923.97|15803.97|9
1628204270000|2021-08-05 22:57:50|15924.6|15804.6|15926.95|15806.95|15926.95|15806.95|15924.6|15804.6|10
1628204280000|2021-08-05 22:58:00|15926.8|15806.8|15929.06|15809.06|15929.44|15809.44|15926.8|15806.8|9
1628204290000|2021-08-05 22:58:10|15929.92|15809.92|15931.71|15811.71|15931.87|15811.87|15929.92|15809.92|10
1628204300000|2021-08-05 22:58:20|15931.64|15811.64|15933.25|15813.25|15933.25|15813.25|15931.64|15811.64|10
1628204310000|2021-08-05 22:58:30|15933.31|15813.31|15933.95|15813.95|15933.95|15813.95|15933.31|15813.31|9
1628204320000|2021-08-05 22:58:40|15933.99|15813.99|15934.59|15814.59|15934.59|15814.59|15933.93|15813.93|7
1628204330000|2021-08-05 22:58:50|15934.73|15814.73|15934.23|15814.23|15934.73|15814.73|15933.55|15813.55|9
1628204340000|2021-08-05 22:59:00|15933.94|15813.94|15932.09|15812.09|15933.94|15813.94|15932.09|15812.09|10
1628204350000|2021-08-05 22:59:10|15931.69|15811.69|15931.7|15811.7|15932.86|15812.86|15931.28|15811.28|9
1628204360000|2021-08-05 22:59:20|15931.25|15811.25|15929.49|15809.49|15931.42|15811.42|15929.49|15809.49|10
1628204370000|2021-08-05 22:59:30|15928.92|15808.92|15927.52|15807.52|15928.92|15808.92|15927.52|15807.52|10
1628204380000|2021-08-05 22:59:40|15927.78|15807.78|15925.83|15805.83|15927.83|15807.83|15925.66|15805.66|10
1628204390000|2021-08-05 22:59:50|15925.87|15805.87|15926.67|15806.67|15927.17|15807.17|15925.87|15805.87|10
1628204400000|2021-08-05 23:00:00|15926.32|15806.32|15927.35|15807.35|15927.63|15807.63|15926.28|15806.28|10
1628204410000|2021-08-05 23:00:10|15927.6|15807.6|15929.69|15809.69|15929.72|15809.72|15927.6|15807.6|10
1628204420000|2021-08-05 23:00:20|15930.32|15810.32|15931.49|15811.49|15931.49|15811.49|15929.35|15809.35|10
1628204430000|2021-08-05 23:00:30|15931.78|15811.78|15931.96|15811.96|15932.04|15812.04|15931.51|15811.51|9
1628204440000|2021-08-05 23:00:40|15931.86|15811.86|15933.51|15813.51|15933.51|15813.51|15931.58|15811.58|10
1628204450000|2021-08-05 23:00:50|15933.68|15813.68|15936.46|15816.46|15936.46|15816.46|15933.68|15813.68|10
1628204460000|2021-08-05 23:01:00|15936.52|15816.52|15939.4|15819.4|15939.4|15819.4|15936.52|15816.52|10
1628204470000|2021-08-05 23:01:10|15938.64|15818.64|15939.81|15819.81|15939.81|15819.81|15938.09|15818.09|10
1628204480000|2021-08-05 23:01:20|15939.87|15819.87|15942.25|15822.25|15942.25|15822.25|15939.87|15819.87|10
1628204490000|2021-08-05 23:01:30|15942.45|15822.45|15943.35|15823.35|15943.42|15823.42|15942.45|15822.45|10
1628204500000|2021-08-05 23:01:40|15943.34|15823.34|15950.49|15830.49|15950.49|15830.49|15943.34|15823.34|10
1628204510000|2021-08-05 23:01:50|15950.93|15830.93|15949.33|15829.33|15951.4|15831.4|15949.04|15829.04|10
1628204520000|2021-08-05 23:02:00|15949.27|15829.27|15949.25|15829.25|15950.47|15830.47|15949.01|15829.01|10
1628204530000|2021-08-05 23:02:10|15948.61|15828.61|15951.3|15831.3|15951.59|15831.59|15948.61|15828.61|10
1628204540000|2021-08-05 23:02:20|15950.31|15830.31|15953.15|15833.15|15953.15|15833.15|15950.31|15830.31|10
1628204550000|2021-08-05 23:02:30|15955.49|15835.49|15954.71|15834.71|15955.8|15835.8|15954.65|15834.65|10
1628204560000|2021-08-05 23:02:40|15954.68|15834.68|15955.11|15835.11|15955.42|15835.42|15954.25|15834.25|9
1628204570000|2021-08-05 23:02:50|15955.34|15835.34|15954.26|15834.26|15955.47|15835.47|15954.26|15834.26|10
1628204580000|2021-08-05 23:03:00|15953.96|15833.96|15953.54|15833.54|15954.05|15834.05|15953.54|15833.54|9
1628204590000|2021-08-05 23:03:10|15953.52|15833.52|15952.47|15832.47|15953.52|15833.52|15952.46|15832.46|10
1628204600000|2021-08-05 23:03:20|15951.79|15831.79|15950.38|15830.38|15951.79|15831.79|15949.94|15829.94|9
1628204610000|2021-08-05 23:03:30|15950.28|15830.28|15952.54|15832.54|15952.54|15832.54|15950.28|15830.28|10
1628204620000|2021-08-05 23:03:40|15952.58|15832.58|15951.54|15831.54|15952.58|15832.58|15951.54|15831.54|9
1628204630000|2021-08-05 23:03:50|15951.33|15831.33|15951.2|15831.2|15951.57|15831.57|15951.09|15831.09|9
1628204640000|2021-08-05 23:04:00|15951.32|15831.32|15950.44|15830.44|15951.59|15831.59|15950.39|15830.39|10
1628204650000|2021-08-05 23:04:10|15950.38|15830.38|15952.26|15832.26|15952.26|15832.26|15950.38|15830.38|10
1628204660000|2021-08-05 23:04:20|15952.32|15832.32|15952.68|15832.68|15952.68|15832.68|15951.8|15831.8|10
1628204670000|2021-08-05 23:04:30|15952.67|15832.67|15954.76|15834.76|15955.21|15835.21|15952.67|15832.67|10
1628204680000|2021-08-05 23:04:40|15954.78|15834.78|15958.83|15838.83|15958.95|15838.95|15954.78|15834.78|10
1628204690000|2021-08-05 23:04:50|15958.82|15838.82|15960.02|15840.02|15960.02|15840.02|15958.82|15838.82|10
1628204700000|2021-08-05 23:05:00|15960.11|15840.11|15960.92|15840.92|15962.18|15842.18|15960.07|15840.07|10
1628204710000|2021-08-05 23:05:10|15961.56|15841.56|15961.81|15841.81|15962.4|15842.4|15961.25|15841.25|10
1628204720000|2021-08-05 23:05:20|15962.36|15842.36|15961.06|15841.06|15962.36|15842.36|15960.46|15840.46|10
1628204730000|2021-08-05 23:05:30|15961.07|15841.07|15961.24|15841.24|15961.48|15841.48|15960.86|15840.86|10
1628204740000|2021-08-05 23:05:40|15961.61|15841.61|15962.26|15842.26|15962.28|15842.28|15961.61|15841.61|10
1628204750000|2021-08-05 23:05:50|15962.24|15842.24|15962.04|15842.04|15962.33|15842.33|15961.68|15841.68|10
1628204760000|2021-08-05 23:06:00|15962.16|15842.16|15961.49|15841.49|15962.16|15842.16|15961.49|15841.49|6
1628204770000|2021-08-05 23:06:10|15961.43|15841.43|15959.88|15839.88|15961.67|15841.67|15959.88|15839.88|10
1628204780000|2021-08-05 23:06:20|15959.46|15839.46|15959.24|15839.24|15959.46|15839.46|15958.32|15838.32|9
1628204790000|2021-08-05 23:06:30|15959.1|15839.1|15957.41|15837.41|15960.43|15840.43|15957.41|15837.41|10
1628204800000|2021-08-05 23:06:40|15956.89|15836.89|15955.15|15835.15|15957.24|15837.24|15955.11|15835.11|10
1628204810000|2021-08-05 23:06:50|15955.83|15835.83|15954.21|15834.21|15955.91|15835.91|15954.21|15834.21|9
1628204820000|2021-08-05 23:07:00|15954.34|15834.34|15950.39|15830.39|15954.34|15834.34|15950|15830|10
1628204830000|2021-08-05 23:07:10|15950.02|15830.02|15945.39|15825.39|15950.02|15830.02|15945.39|15825.39|9
1628204840000|2021-08-05 23:07:20|15945.29|15825.29|15945.23|15825.23|15945.41|15825.41|15944.67|15824.67|10
1628204850000|2021-08-05 23:07:30|15943.8|15823.8|15946.01|15826.01|15946.01|15826.01|15943.8|15823.8|10
1628204860000|2021-08-05 23:07:40|15945.3|15825.3|15944.47|15824.47|15945.49|15825.49|15944.36|15824.36|10
1628204870000|2021-08-05 23:07:50|15944.39|15824.39|15945.51|15825.51|15945.66|15825.66|15944.39|15824.39|10
1628204880000|2021-08-05 23:08:00|15945.57|15825.57|15942.42|15822.42|15945.62|15825.62|15942.42|15822.42|10
1628204890000|2021-08-05 23:08:10|15942.87|15822.87|15945|15825|15945|15825|15942.32|15822.32|10
1628204900000|2021-08-05 23:08:20|15945.66|15825.66|15946.47|15826.47|15946.55|15826.55|15944.96|15824.96|10
1628204910000|2021-08-05 23:08:30|15946.87|15826.87|15950.31|15830.31|15950.31|15830.31|15946.87|15826.87|10
1628204920000|2021-08-05 23:08:40|15950.21|15830.21|15952.14|15832.14|15952.14|15832.14|15950.21|15830.21|10
1628204930000|2021-08-05 23:08:50|15952.18|15832.18|15952.68|15832.68|15952.68|15832.68|15951.64|15831.64|10
1628204940000|2021-08-05 23:09:00|15953.96|15833.96|15954.84|15834.84|15954.84|15834.84|15953.9|15833.9|9
1628204950000|2021-08-05 23:09:10|15954.77|15834.77|15954.03|15834.03|15954.77|15834.77|15953.96|15833.96|9
1628204960000|2021-08-05 23:09:20|15953.69|15833.69|15954.73|15834.73|15955.73|15835.73|15953.69|15833.69|10
1628204970000|2021-08-05 23:09:30|15955.83|15835.83|15956.89|15836.89|15956.89|15836.89|15955.83|15835.83|9
1628204980000|2021-08-05 23:09:40|15956.98|15836.98|15955.82|15835.82|15957.28|15837.28|15955.82|15835.82|9
1628204990000|2021-08-05 23:09:50|15955.8|15835.8|15956.13|15836.13|15956.14|15836.14|15955.8|15835.8|10
1628205000000|2021-08-05 23:10:00|15955.68|15835.68|15955.75|15835.75|15956.09|15836.09|15954.93|15834.93|10
1628205010000|2021-08-05 23:10:10|15955.79|15835.79|15957.25|15837.25|15957.87|15837.87|15955.79|15835.79|10
1628205020000|2021-08-05 23:10:20|15957.31|15837.31|15958.18|15838.18|15958.63|15838.63|15957.26|15837.26|10
1628205030000|2021-08-05 23:10:30|15959.62|15839.62|15959.73|15839.73|15960|15840|15959.31|15839.31|9
1628205040000|2021-08-05 23:10:40|15959.66|15839.66|15961.47|15841.47|15961.47|15841.47|15959.66|15839.66|10
1628205050000|2021-08-05 23:10:50|15961.28|15841.28|15961.27|15841.27|15961.5|15841.5|15960.95|15840.95|9
1628205060000|2021-08-05 23:11:00|15961.62|15841.62|15963.36|15843.36|15963.36|15843.36|15961.62|15841.62|10
1628205070000|2021-08-05 23:11:10|15962.12|15842.12|15964.27|15844.27|15964.27|15844.27|15961.88|15841.88|10
1628205080000|2021-08-05 23:11:20|15964.5|15844.5|15966.77|15846.77|15966.89|15846.89|15964.5|15844.5|10
1628205090000|2021-08-05 23:11:30|15967.03|15847.03|15967.07|15847.07|15967.62|15847.62|15966.78|15846.78|10
1628205100000|2021-08-05 23:11:40|15967.39|15847.39|15965.28|15845.28|15967.4|15847.4|15965.01|15845.01|10
1628205110000|2021-08-05 23:11:50|15965.26|15845.26|15966.7|15846.7|15966.7|15846.7|15964.71|15844.71|10
1628205120000|2021-08-05 23:12:00|15966.42|15846.42|15966.22|15846.22|15966.7|15846.7|15966.13|15846.13|10
1628205130000|2021-08-05 23:12:10|15966.27|15846.27|15966.94|15846.94|15967.1|15847.1|15966.27|15846.27|8
1628205140000|2021-08-05 23:12:20|15965.97|15845.97|15969.15|15849.15|15969.15|15849.15|15965.85|15845.85|9
1628205150000|2021-08-05 23:12:30|15970.01|15850.01|15969.95|15849.95|15971.3|15851.3|15969.68|15849.68|10
1628205160000|2021-08-05 23:12:40|15970.14|15850.14|15971.43|15851.43|15971.45|15851.45|15970.14|15850.14|10
1628205170000|2021-08-05 23:12:50|15972.55|15852.55|15974.65|15854.65|15974.65|15854.65|15972.38|15852.38|9
1628205180000|2021-08-05 23:13:00|15975.34|15855.34|15973.7|15853.7|15975.34|15855.34|15973.7|15853.7|10
1628205190000|2021-08-05 23:13:10|15973.27|15853.27|15975.46|15855.46|15975.46|15855.46|15973.27|15853.27|10
1628205200000|2021-08-05 23:13:20|15975.52|15855.52|15974.77|15854.77|15975.58|15855.58|15974.6|15854.6|10
1628205210000|2021-08-05 23:13:30|15974.72|15854.72|15974.23|15854.23|15974.72|15854.72|15973.91|15853.91|10
1628205220000|2021-08-05 23:13:40|15974.46|15854.46|15974.09|15854.09|15974.7|15854.7|15973.88|15853.88|10
1628205230000|2021-08-05 23:13:50|15973.83|15853.83|15972.77|15852.77|15973.83|15853.83|15972.62|15852.62|10
1628205240000|2021-08-05 23:14:00|15972.8|15852.8|15966.75|15846.75|15972.8|15852.8|15966.75|15846.75|10
1628205250000|2021-08-05 23:14:10|15966.8|15846.8|15966|15846|15966.8|15846.8|15966|15846|10
1628205260000|2021-08-05 23:14:20|15966.31|15846.31|15966.06|15846.06|15966.42|15846.42|15965.84|15845.84|10
1628205270000|2021-08-05 23:14:30|15965.89|15845.89|15966.95|15846.95|15967.46|15847.46|15965.85|15845.85|10
1628205280000|2021-08-05 23:14:40|15967.19|15847.19|15967.73|15847.73|15968.02|15848.02|15966.19|15846.19|10
1628205290000|2021-08-05 23:14:50|15967.94|15847.94|15966.91|15846.91|15967.97|15847.97|15966.91|15846.91|10
1628205300000|2021-08-05 23:15:00|15966.81|15846.81|15967.43|15847.43|15967.94|15847.94|15966.64|15846.64|10
1628205310000|2021-08-05 23:15:10|15967.5|15847.5|15971.06|15851.06|15971.06|15851.06|15967.43|15847.43|10
1628205320000|2021-08-05 23:15:20|15971.05|15851.05|15972.23|15852.23|15972.24|15852.24|15971.05|15851.05|10
1628205330000|2021-08-05 23:15:30|15972.59|15852.59|15972.08|15852.08|15972.92|15852.92|15971.95|15851.95|10
1628205340000|2021-08-05 23:15:40|15972.12|15852.12|15970.95|15850.95|15972.12|15852.12|15970.88|15850.88|9
1628205350000|2021-08-05 23:15:50|15970.87|15850.87|15968.87|15848.87|15971.39|15851.39|15968.86|15848.86|9
1628205360000|2021-08-05 23:16:00|15969.46|15849.46|15968.92|15848.92|15969.72|15849.72|15968.83|15848.83|10
1628205370000|2021-08-05 23:16:10|15968.61|15848.61|15970.47|15850.47|15970.47|15850.47|15968.61|15848.61|10
1628205380000|2021-08-05 23:16:20|15970.45|15850.45|15972.71|15852.71|15972.71|15852.71|15970.26|15850.26|10
1628205390000|2021-08-05 23:16:30|15973.03|15853.03|15971.69|15851.69|15973.03|15853.03|15971.26|15851.26|9
1628205400000|2021-08-05 23:16:40|15971.61|15851.61|15971.28|15851.28|15971.61|15851.61|15971.12|15851.12|10
1628205410000|2021-08-05 23:16:50|15971.33|15851.33|15971.12|15851.12|15971.53|15851.53|15971.12|15851.12|10
1628205420000|2021-08-05 23:17:00|15971.31|15851.31|15972.29|15852.29|15972.38|15852.38|15971.31|15851.31|10
1628205430000|2021-08-05 23:17:10|15971.91|15851.91|15973.87|15853.87|15973.96|15853.96|15971.8|15851.8|10
1628205440000|2021-08-05 23:17:20|15973.78|15853.78|15973.68|15853.68|15974.06|15854.06|15973.53|15853.53|10
1628205450000|2021-08-05 23:17:30|15973.77|15853.77|15974.6|15854.6|15974.74|15854.74|15973.5|15853.5|10
1628205460000|2021-08-05 23:17:40|15974.69|15854.69|15974.68|15854.68|15975.02|15855.02|15974.67|15854.67|10
1628205470000|2021-08-05 23:17:50|15975.31|15855.31|15976.5|15856.5|15976.5|15856.5|15975.27|15855.27|10
1628205480000|2021-08-05 23:18:00|15976.11|15856.11|15978.5|15858.5|15978.5|15858.5|15975.36|15855.36|10
1628205490000|2021-08-05 23:18:10|15978.94|15858.94|15978.53|15858.53|15978.94|15858.94|15978.18|15858.18|9
1628205500000|2021-08-05 23:18:20|15978.64|15858.64|15978.43|15858.43|15978.91|15858.91|15977.45|15857.45|10
1628205510000|2021-08-05 23:18:30|15978.59|15858.59|15977.84|15857.84|15978.62|15858.62|15977.67|15857.67|10
1628205520000|2021-08-05 23:18:40|15977.86|15857.86|15977.42|15857.42|15978.16|15858.16|15977.42|15857.42|10
1628205530000|2021-08-05 23:18:50|15977.39|15857.39|15977.47|15857.47|15977.65|15857.65|15976.74|15856.74|9
1628205540000|2021-08-05 23:19:00|15978.12|15858.12|15978.69|15858.69|15978.83|15858.83|15977.6|15857.6|10
1628205550000|2021-08-05 23:19:10|15978.66|15858.66|15978.33|15858.33|15978.7|15858.7|15977.85|15857.85|9
1628205560000|2021-08-05 23:19:20|15978.4|15858.4|15978.44|15858.44|15978.54|15858.54|15978.19|15858.19|10
1628205570000|2021-08-05 23:19:30|15978.56|15858.56|15979.09|15859.09|15979.09|15859.09|15978.54|15858.54|10
1628205580000|2021-08-05 23:19:40|15978.79|15858.79|15979.95|15859.95|15980|15860|15978.44|15858.44|10
1628205590000|2021-08-05 23:19:50|15979.68|15859.68|15978.67|15858.67|15979.68|15859.68|15978.57|15858.57|10
1628205600000|2021-08-05 23:20:00|15978.66|15858.66|15978.63|15858.63|15978.75|15858.75|15978.37|15858.37|10
1628205610000|2021-08-05 23:20:10|15978.58|15858.58|15977.99|15857.99|15979.22|15859.22|15977.99|15857.99|10
1628205620000|2021-08-05 23:20:20|15978.02|15858.02|15978.72|15858.72|15978.72|15858.72|15977.58|15857.58|9
1628205630000|2021-08-05 23:20:30|15979.9|15859.9|15978.82|15858.82|15979.9|15859.9|15978.79|15858.79|8
1628205640000|2021-08-05 23:20:40|15978.87|15858.87|15980.1|15860.1|15980.49|15860.49|15978.83|15858.83|10
1628205650000|2021-08-05 23:20:50|15980.57|15860.57|15982.14|15862.14|15982.26|15862.26|15979.99|15859.99|9
1628205660000|2021-08-05 23:21:00|15982.26|15862.26|15982.75|15862.75|15983|15863|15982.26|15862.26|10
1628205670000|2021-08-05 23:21:10|15982.73|15862.73|15983.29|15863.29|15983.98|15863.98|15982.4|15862.4|10
1628205680000|2021-08-05 23:21:20|15982.74|15862.74|15983.25|15863.25|15984.07|15864.07|15982.52|15862.52|10
1628205690000|2021-08-05 23:21:30|15983.29|15863.29|15984.08|15864.08|15984.08|15864.08|15983.28|15863.28|10
1628205700000|2021-08-05 23:21:40|15984.1|15864.1|15986.63|15866.63|15986.96|15866.96|15983.97|15863.97|10
1628205710000|2021-08-05 23:21:50|15986.65|15866.65|15992.28|15872.28|15992.28|15872.28|15986.44|15866.44|10
1628205720000|2021-08-05 23:22:00|15993.69|15873.69|15995.24|15875.24|15996.06|15876.06|15993.69|15873.69|9
1628205730000|2021-08-05 23:22:10|15995.51|15875.51|15996.47|15876.47|15996.47|15876.47|15994.97|15874.97|10
1628205740000|2021-08-05 23:22:20|15996.93|15876.93|15995.81|15875.81|15996.93|15876.93|15995.81|15875.81|10
1628205750000|2021-08-05 23:22:30|15996.54|15876.54|15995.64|15875.64|15996.75|15876.75|15995.19|15875.19|10
1628205760000|2021-08-05 23:22:40|15995.8|15875.8|15997.08|15877.08|15997.08|15877.08|15995.8|15875.8|10
1628205770000|2021-08-05 23:22:50|15997.15|15877.15|15997.45|15877.45|15997.6|15877.6|15996.98|15876.98|10
1628205780000|2021-08-05 23:23:00|15997.7|15877.7|16001.97|15881.97|16001.97|15881.97|15997.5|15877.5|10
1628205790000|2021-08-05 23:23:10|16002.47|15882.47|16003.66|15883.66|16003.91|15883.91|16002.47|15882.47|10
1628205800000|2021-08-05 23:23:20|16003.63|15883.63|16008.14|15888.14|16008.14|15888.14|16003.63|15883.63|10
1628205810000|2021-08-05 23:23:30|16008.05|15888.05|16009.16|15889.16|16009.16|15889.16|16007.1|15887.1|10
1628205820000|2021-08-05 23:23:40|16009.58|15889.58|16011.54|15891.54|16011.97|15891.97|16009.58|15889.58|10
1628205830000|2021-08-05 23:23:50|16011.4|15891.4|16012.88|15892.88|16013.19|15893.19|16011.4|15891.4|10
1628205840000|2021-08-05 23:24:00|16012.57|15892.57|16013.87|15893.87|16014.08|15894.08|16012.57|15892.57|9
1628205850000|2021-08-05 23:24:10|16014.01|15894.01|16014.63|15894.63|16014.63|15894.63|16013.68|15893.68|10
1628205860000|2021-08-05 23:24:20|16015.9|15895.9|16012.43|15892.43|16015.9|15895.9|16012.43|15892.43|10
1628205870000|2021-08-05 23:24:30|16012.47|15892.47|16017.39|15897.39|16017.44|15897.44|16012.21|15892.21|10
1628205880000|2021-08-05 23:24:40|16017.74|15897.74|16017.71|15897.71|16018.86|15898.86|16017.71|15897.71|10
1628205890000|2021-08-05 23:24:50|16017|15897|16014.06|15894.06|16017|15897|16013.86|15893.86|10
1628205900000|2021-08-05 23:25:00|16014.49|15894.49|16012.56|15892.56|16014.49|15894.49|16012.56|15892.56|10
1628205910000|2021-08-05 23:25:10|16012.34|15892.34|16010.57|15890.57|16012.34|15892.34|16010.57|15890.57|10
1628205920000|2021-08-05 23:25:20|16009.94|15889.94|16002.72|15882.72|16009.94|15889.94|16002.72|15882.72|10
1628205930000|2021-08-05 23:25:30|16003.51|15883.51|15996.56|15876.56|16003.51|15883.51|15996.54|15876.54|10
1628205940000|2021-08-05 23:25:40|15995.96|15875.96|15993.43|15873.43|15996.46|15876.46|15993.43|15873.43|10
1628205950000|2021-08-05 23:25:50|15994.13|15874.13|15993.82|15873.82|15994.13|15874.13|15992.46|15872.46|10
1628205960000|2021-08-05 23:26:00|15994.04|15874.04|15991.74|15871.74|15994.1|15874.1|15991.74|15871.74|7
1628205970000|2021-08-05 23:26:10|15991.97|15871.97|15990.47|15870.47|15993.32|15873.32|15990.47|15870.47|10
1628205980000|2021-08-05 23:26:20|15990.56|15870.56|15987.39|15867.39|15990.56|15870.56|15987.39|15867.39|9
1628205990000|2021-08-05 23:26:30|15987.19|15867.19|15987.4|15867.4|15987.86|15867.86|15987.11|15867.11|10
1628206000000|2021-08-05 23:26:40|15987.38|15867.38|15984.13|15864.13|15987.38|15867.38|15984.13|15864.13|10
1628206010000|2021-08-05 23:26:50|15984.09|15864.09|15980.01|15860.01|15984.09|15864.09|15979.78|15859.78|10
1628206020000|2021-08-05 23:27:00|15979.2|15859.2|15978.92|15858.92|15979.23|15859.23|15978.1|15858.1|10
1628206030000|2021-08-05 23:27:10|15979.16|15859.16|15979.91|15859.91|15980.11|15860.11|15979.15|15859.15|10
1628206040000|2021-08-05 23:27:20|15979.83|15859.83|15978.24|15858.24|15979.83|15859.83|15977.84|15857.84|10
1628206050000|2021-08-05 23:27:30|15977.85|15857.85|15978|15858|15978|15858|15977.31|15857.31|10
1628206060000|2021-08-05 23:27:40|15977.51|15857.51|15976.91|15856.91|15977.51|15857.51|15976.8|15856.8|9
1628206070000|2021-08-05 23:27:50|15976.79|15856.79|15976.78|15856.78|15976.98|15856.98|15976.33|15856.33|9
1628206080000|2021-08-05 23:28:00|15976.93|15856.93|15975.83|15855.83|15976.94|15856.94|15975.73|15855.73|8
1628206090000|2021-08-05 23:28:10|15975.66|15855.66|15975.74|15855.74|15975.91|15855.91|15975.66|15855.66|9
1628206100000|2021-08-05 23:28:20|15975.93|15855.93|15976.23|15856.23|15976.33|15856.33|15975.68|15855.68|10
1628206110000|2021-08-05 23:28:30|15976.05|15856.05|15975.02|15855.02|15976.07|15856.07|15975.02|15855.02|9
1628206120000|2021-08-05 23:28:40|15974.85|15854.85|15973.36|15853.36|15974.85|15854.85|15971.95|15851.95|10
1628206130000|2021-08-05 23:28:50|15973.96|15853.96|15970.6|15850.6|15974.13|15854.13|15970.6|15850.6|10
1628206140000|2021-08-05 23:29:00|15969.87|15849.87|15966.94|15846.94|15969.87|15849.87|15966.94|15846.94|10
1628206150000|2021-08-05 23:29:10|15966.88|15846.88|15962.8|15842.8|15966.88|15846.88|15962.8|15842.8|10
1628206160000|2021-08-05 23:29:20|15963.27|15843.27|15962.51|15842.51|15963.4|15843.4|15962.2|15842.2|9
1628206170000|2021-08-05 23:29:30|15962.79|15842.79|15961.78|15841.78|15962.79|15842.79|15961.44|15841.44|10
1628206180000|2021-08-05 23:29:40|15961.47|15841.47|15961.91|15841.91|15961.96|15841.96|15961.47|15841.47|10
1628206190000|2021-08-05 23:29:50|15961.88|15841.88|15961.62|15841.62|15962.26|15842.26|15961.11|15841.11|9
1628206200000|2021-08-05 23:30:00|15961.8|15841.8|15964.94|15844.94|15965.11|15845.11|15961.8|15841.8|10
1628206210000|2021-08-05 23:30:10|15965.28|15845.28|15958.86|15838.86|15965.49|15845.49|15958.86|15838.86|10
1628206220000|2021-08-05 23:30:20|15959.07|15839.07|15957.51|15837.51|15959.71|15839.71|15957.51|15837.51|10
1628206230000|2021-08-05 23:30:30|15957.67|15837.67|15951.23|15831.23|15957.67|15837.67|15951.23|15831.23|10
1628206240000|2021-08-05 23:30:40|15951.19|15831.19|15948.04|15828.04|15951.25|15831.25|15948.04|15828.04|10
1628206250000|2021-08-05 23:30:50|15947.75|15827.75|15944.07|15824.07|15947.75|15827.75|15943.43|15823.43|10
1628206260000|2021-08-05 23:31:00|15944|15824|15950.32|15830.32|15950.32|15830.32|15944|15824|10
1628206270000|2021-08-05 23:31:10|15950.4|15830.4|15951.03|15831.03|15951.03|15831.03|15950.32|15830.32|10
1628206280000|2021-08-05 23:31:20|15951.13|15831.13|15953.13|15833.13|15953.24|15833.24|15951.13|15831.13|10
1628206290000|2021-08-05 23:31:30|15953.2|15833.2|15955.83|15835.83|15955.83|15835.83|15953.08|15833.08|10
1628206300000|2021-08-05 23:31:40|15958.07|15838.07|15960.7|15840.7|15960.7|15840.7|15957.84|15837.84|9
1628206310000|2021-08-05 23:31:50|15960.81|15840.81|15958.79|15838.79|15960.81|15840.81|15958.73|15838.73|9
1628206320000|2021-08-05 23:32:00|15958.39|15838.39|15955.13|15835.13|15958.45|15838.45|15955.13|15835.13|10
1628206330000|2021-08-05 23:32:10|15955.35|15835.35|15955.83|15835.83|15956.2|15836.2|15955.35|15835.35|9
1628206340000|2021-08-05 23:32:20|15955.57|15835.57|15955.32|15835.32|15955.59|15835.59|15955.17|15835.17|9
1628206350000|2021-08-05 23:32:30|15955.27|15835.27|15955.29|15835.29|15955.29|15835.29|15954.75|15834.75|10
1628206360000|2021-08-05 23:32:40|15956.54|15836.54|15955.55|15835.55|15956.64|15836.64|15955.27|15835.27|10
1628206370000|2021-08-05 23:32:50|15955.51|15835.51|15959.18|15839.18|15959.18|15839.18|15955.51|15835.51|10
1628206380000|2021-08-05 23:33:00|15958.94|15838.94|15961.62|15841.62|15961.9|15841.9|15958.94|15838.94|10
1628206390000|2021-08-05 23:33:10|15961.53|15841.53|15961.37|15841.37|15961.84|15841.84|15961.16|15841.16|10
1628206400000|2021-08-05 23:33:20|15961.36|15841.36|15961.2|15841.2|15962.09|15842.09|15961.2|15841.2|10
1628206410000|2021-08-05 23:33:30|15960.21|15840.21|15958.42|15838.42|15960.37|15840.37|15958.42|15838.42|10
1628206420000|2021-08-05 23:33:40|15958.34|15838.34|15959.29|15839.29|15959.69|15839.69|15958.34|15838.34|10
1628206430000|2021-08-05 23:33:50|15959.58|15839.58|15958.44|15838.44|15959.58|15839.58|15957.81|15837.81|10
1628206440000|2021-08-05 23:34:00|15958.34|15838.34|15957.2|15837.2|15958.48|15838.48|15956.97|15836.97|10
1628206450000|2021-08-05 23:34:10|15957.58|15837.58|15959.37|15839.37|15960.49|15840.49|15957.58|15837.58|10
1628206460000|2021-08-05 23:34:20|15959.98|15839.98|15960.51|15840.51|15960.61|15840.61|15959.96|15839.96|10
1628206470000|2021-08-05 23:34:30|15960.73|15840.73|15961.15|15841.15|15961.26|15841.26|15960.73|15840.73|10
1628206480000|2021-08-05 23:34:40|15961.51|15841.51|15961.88|15841.88|15961.88|15841.88|15961.23|15841.23|9
1628206490000|2021-08-05 23:34:50|15961.85|15841.85|15961.95|15841.95|15962.14|15842.14|15961.74|15841.74|10
1628206500000|2021-08-05 23:35:00|15962.02|15842.02|15960.79|15840.79|15962.02|15842.02|15960.61|15840.61|10
1628206510000|2021-08-05 23:35:10|15960.74|15840.74|15956.04|15836.04|15960.74|15840.74|15956.02|15836.02|10
1628206520000|2021-08-05 23:35:20|15956.25|15836.25|15959|15839|15959|15839|15956.25|15836.25|9
1628206530000|2021-08-05 23:35:30|15960.41|15840.41|15965.4|15845.4|15965.45|15845.45|15960.41|15840.41|10
1628206540000|2021-08-05 23:35:40|15966.64|15846.64|15970.05|15850.05|15970.05|15850.05|15966.64|15846.64|10
1628206550000|2021-08-05 23:35:50|15970.14|15850.14|15972|15852|15972|15852|15970.14|15850.14|10
1628206560000|2021-08-05 23:36:00|15972.07|15852.07|15971.49|15851.49|15972.07|15852.07|15970.88|15850.88|10
1628206570000|2021-08-05 23:36:10|15971.86|15851.86|15970.87|15850.87|15972.34|15852.34|15970.85|15850.85|10
1628206580000|2021-08-05 23:36:20|15970.83|15850.83|15972.88|15852.88|15972.88|15852.88|15970.31|15850.31|9
1628206590000|2021-08-05 23:36:30|15973.48|15853.48|15974.57|15854.57|15975.1|15855.1|15973.48|15853.48|10
1628206600000|2021-08-05 23:36:40|15974.72|15854.72|15972.98|15852.98|15975.05|15855.05|15972.98|15852.98|10
1628206610000|2021-08-05 23:36:50|15973.91|15853.91|15971.56|15851.56|15974.61|15854.61|15971.56|15851.56|9
1628206620000|2021-08-05 23:37:00|15971.42|15851.42|15973.63|15853.63|15973.63|15853.63|15971.42|15851.42|10
1628206630000|2021-08-05 23:37:10|15973.71|15853.71|15975.24|15855.24|15975.84|15855.84|15973.67|15853.67|10
1628206640000|2021-08-05 23:37:20|15974.86|15854.86|15973.41|15853.41|15975.02|15855.02|15973.41|15853.41|10
1628206650000|2021-08-05 23:37:30|15973.28|15853.28|15973.02|15853.02|15973.65|15853.65|15973.02|15853.02|10
1628206660000|2021-08-05 23:37:40|15972.85|15852.85|15973.49|15853.49|15973.49|15853.49|15972.47|15852.47|10
1628206670000|2021-08-05 23:37:50|15974.51|15854.51|15973.58|15853.58|15974.51|15854.51|15973.53|15853.53|10
1628206680000|2021-08-05 23:38:00|15973.83|15853.83|15974.88|15854.88|15974.88|15854.88|15973.79|15853.79|10
1628206690000|2021-08-05 23:38:10|15976.38|15856.38|15975.96|15855.96|15977.18|15857.18|15975.96|15855.96|10
1628206700000|2021-08-05 23:38:20|15976|15856|15977.48|15857.48|15977.48|15857.48|15976|15856|9
1628206710000|2021-08-05 23:38:30|15977.25|15857.25|15976.96|15856.96|15977.42|15857.42|15976.75|15856.75|10
1628206720000|2021-08-05 23:38:40|15976.75|15856.75|15975.86|15855.86|15977.25|15857.25|15975.83|15855.83|10
1628206730000|2021-08-05 23:38:50|15975.84|15855.84|15975.35|15855.35|15976.16|15856.16|15975.35|15855.35|10
1628206740000|2021-08-05 23:39:00|15974.66|15854.66|15976.54|15856.54|15976.54|15856.54|15974.06|15854.06|9
1628206750000|2021-08-05 23:39:10|15975.65|15855.65|15977.15|15857.15|15977.15|15857.15|15975.37|15855.37|10
1628206760000|2021-08-05 23:39:20|15977.57|15857.57|15976.88|15856.88|15977.67|15857.67|15976.57|15856.57|10
1628206770000|2021-08-05 23:39:30|15976.9|15856.9|15977.21|15857.21|15977.21|15857.21|15976.61|15856.61|9
1628206780000|2021-08-05 23:39:40|15977.36|15857.36|15978.08|15858.08|15978.23|15858.23|15977.22|15857.22|9
1628206790000|2021-08-05 23:39:50|15977.91|15857.91|15980.42|15860.42|15980.42|15860.42|15977.91|15857.91|10
1628206800000|2021-08-05 23:40:00|15981.32|15861.32|15982.32|15862.32|15982.48|15862.48|15981.24|15861.24|10
1628206810000|2021-08-05 23:40:10|15982.26|15862.26|15983.02|15863.02|15983.02|15863.02|15981.33|15861.33|10
1628206820000|2021-08-05 23:40:20|15983.9|15863.9|15982.32|15862.32|15984.56|15864.56|15982.32|15862.32|10
1628206830000|2021-08-05 23:40:30|15981.32|15861.32|15980.02|15860.02|15981.5|15861.5|15980.02|15860.02|10
1628206840000|2021-08-05 23:40:40|15979.57|15859.57|15977.09|15857.09|15980.07|15860.07|15977.09|15857.09|10
1628206850000|2021-08-05 23:40:50|15977.26|15857.26|15976.31|15856.31|15977.29|15857.29|15976.31|15856.31|9
1628206860000|2021-08-05 23:41:00|15976.36|15856.36|15977.15|15857.15|15977.25|15857.25|15976.36|15856.36|10
1628206870000|2021-08-05 23:41:10|15977.17|15857.17|15976.17|15856.17|15977.3|15857.3|15976.17|15856.17|9
1628206880000|2021-08-05 23:41:20|15976.07|15856.07|15975.07|15855.07|15977.26|15857.26|15975.07|15855.07|10
1628206890000|2021-08-05 23:41:30|15974.05|15854.05|15971.7|15851.7|15974.05|15854.05|15971.7|15851.7|10
1628206900000|2021-08-05 23:41:40|15971.89|15851.89|15970.7|15850.7|15972.38|15852.38|15970.7|15850.7|10
1628206910000|2021-08-05 23:41:50|15970.82|15850.82|15969.91|15849.91|15971.05|15851.05|15969.91|15849.91|10
1628206920000|2021-08-05 23:42:00|15969.9|15849.9|15969.98|15849.98|15969.98|15849.98|15969.55|15849.55|9
1628206930000|2021-08-05 23:42:10|15969.86|15849.86|15971.48|15851.48|15971.48|15851.48|15969.79|15849.79|10
1628206940000|2021-08-05 23:42:20|15971.07|15851.07|15970.75|15850.75|15971.07|15851.07|15970.64|15850.64|8
1628206950000|2021-08-05 23:42:30|15970.78|15850.78|15974.19|15854.19|15974.19|15854.19|15970.78|15850.78|9
1628206960000|2021-08-05 23:42:40|15974.66|15854.66|15974.88|15854.88|15975.19|15855.19|15973.93|15853.93|10
1628206970000|2021-08-05 23:42:50|15974.74|15854.74|15972.86|15852.86|15974.95|15854.95|15972.86|15852.86|10
1628206980000|2021-08-05 23:43:00|15972.87|15852.87|15973.81|15853.81|15973.98|15853.98|15972.87|15852.87|10
1628206990000|2021-08-05 23:43:10|15972.47|15852.47|15970.65|15850.65|15972.52|15852.52|15970.65|15850.65|9
1628207000000|2021-08-05 23:43:20|15971.54|15851.54|15970.95|15850.95|15971.54|15851.54|15970.07|15850.07|8
1628207010000|2021-08-05 23:43:30|15971.64|15851.64|15972.55|15852.55|15972.55|15852.55|15971.64|15851.64|10
1628207020000|2021-08-05 23:43:40|15972.72|15852.72|15975.56|15855.56|15975.56|15855.56|15972.72|15852.72|10
1628207030000|2021-08-05 23:43:50|15975.37|15855.37|15973.51|15853.51|15975.37|15855.37|15973.51|15853.51|10
1628207040000|2021-08-05 23:44:00|15972.87|15852.87|15968.71|15848.71|15973.14|15853.14|15968.71|15848.71|10
1628207050000|2021-08-05 23:44:10|15968.45|15848.45|15967.13|15847.13|15968.45|15848.45|15966.75|15846.75|9
1628207060000|2021-08-05 23:44:20|15967.21|15847.21|15964.93|15844.93|15967.21|15847.21|15964.93|15844.93|10
1628207070000|2021-08-05 23:44:30|15965|15845|15963.08|15843.08|15965|15845|15962.66|15842.66|8
1628207080000|2021-08-05 23:44:40|15963.1|15843.1|15963.35|15843.35|15964.01|15844.01|15962.81|15842.81|10
1628207090000|2021-08-05 23:44:50|15963.05|15843.05|15962.19|15842.19|15963.05|15843.05|15961.91|15841.91|10
1628207100000|2021-08-05 23:45:00|15961.88|15841.88|15961.99|15841.99|15961.99|15841.99|15961.4|15841.4|10
1628207110000|2021-08-05 23:45:10|15962.05|15842.05|15960.94|15840.94|15963.15|15843.15|15960.94|15840.94|10
1628207120000|2021-08-05 23:45:20|15960.95|15840.95|15959.06|15839.06|15960.95|15840.95|15959.06|15839.06|10
1628207130000|2021-08-05 23:45:30|15958.62|15838.62|15956.46|15836.46|15958.62|15838.62|15956.46|15836.46|10
1628207140000|2021-08-05 23:45:40|15955.2|15835.2|15953.45|15833.45|15955.2|15835.2|15953.45|15833.45|10
1628207150000|2021-08-05 23:45:50|15953.26|15833.26|15950.64|15830.64|15953.26|15833.26|15950.64|15830.64|10
1628207160000|2021-08-05 23:46:00|15950.82|15830.82|15949.04|15829.04|15950.82|15830.82|15949|15829|10
1628207170000|2021-08-05 23:46:10|15947.98|15827.98|15945.07|15825.07|15948|15828|15945.07|15825.07|10
1628207180000|2021-08-05 23:46:20|15944.67|15824.67|15942.66|15822.66|15945.72|15825.72|15942.64|15822.64|10
1628207190000|2021-08-05 23:46:30|15941.62|15821.62|15934.92|15814.92|15941.62|15821.62|15934.92|15814.92|10
1628207200000|2021-08-05 23:46:40|15934.64|15814.64|15930.91|15810.91|15935.6|15815.6|15930.91|15810.91|10
1628207210000|2021-08-05 23:46:50|15931.57|15811.57|15928.84|15808.84|15931.61|15811.61|15928.84|15808.84|10
1628207220000|2021-08-05 23:47:00|15929.19|15809.19|15931.69|15811.69|15931.69|15811.69|15927.79|15807.79|10
1628207230000|2021-08-05 23:47:10|15932.86|15812.86|15939.99|15819.99|15939.99|15819.99|15932.86|15812.86|10
1628207240000|2021-08-05 23:47:20|15942.03|15822.03|15941.94|15821.94|15942.38|15822.38|15941.48|15821.48|10
1628207250000|2021-08-05 23:47:30|15941.95|15821.95|15940.33|15820.33|15941.96|15821.96|15940.26|15820.26|10
1628207260000|2021-08-05 23:47:40|15940.32|15820.32|15938.03|15818.03|15941.13|15821.13|15937.29|15817.29|10
1628207270000|2021-08-05 23:47:50|15938.18|15818.18|15937.97|15817.97|15938.36|15818.36|15937.82|15817.82|10
1628207280000|2021-08-05 23:48:00|15937.81|15817.81|15937.68|15817.68|15938.29|15818.29|15937.68|15817.68|10
1628207290000|2021-08-05 23:48:10|15937.61|15817.61|15937.87|15817.87|15938.97|15818.97|15937.15|15817.15|10
1628207300000|2021-08-05 23:48:20|15937.48|15817.48|15935.07|15815.07|15937.48|15817.48|15934.42|15814.42|10
1628207310000|2021-08-05 23:48:30|15935.84|15815.84|15935.76|15815.76|15936.25|15816.25|15935.34|15815.34|10
1628207320000|2021-08-05 23:48:40|15935.82|15815.82|15934.09|15814.09|15935.82|15815.82|15933.87|15813.87|10
1628207330000|2021-08-05 23:48:50|15934.29|15814.29|15933.93|15813.93|15934.72|15814.72|15933.93|15813.93|10
1628207340000|2021-08-05 23:49:00|15933.78|15813.78|15933.82|15813.82|15933.99|15813.99|15932.96|15812.96|10
1628207350000|2021-08-05 23:49:10|15933.68|15813.68|15932.43|15812.43|15934.41|15814.41|15932.43|15812.43|9
1628207360000|2021-08-05 23:49:20|15932.46|15812.46|15932.9|15812.9|15932.9|15812.9|15929.61|15809.61|10
1628207370000|2021-08-05 23:49:30|15934.9|15814.9|15942.95|15822.95|15942.95|15822.95|15934.9|15814.9|10
1628207380000|2021-08-05 23:49:40|15944.24|15824.24|15949.16|15829.16|15949.16|15829.16|15944.24|15824.24|10
1628207390000|2021-08-05 23:49:50|15949.66|15829.66|15953.58|15833.58|15953.58|15833.58|15949.66|15829.66|10
1628207400000|2021-08-05 23:50:00|15953.71|15833.71|15957.73|15837.73|15957.82|15837.82|15953.71|15833.71|9
1628207410000|2021-08-05 23:50:10|15958.04|15838.04|15957.78|15837.78|15958.24|15838.24|15956.94|15836.94|10
1628207420000|2021-08-05 23:50:20|15958.19|15838.19|15956.13|15836.13|15958.2|15838.2|15956.13|15836.13|10
1628207430000|2021-08-05 23:50:30|15955.84|15835.84|15950.48|15830.48|15955.84|15835.84|15950.48|15830.48|10
1628207440000|2021-08-05 23:50:40|15949.76|15829.76|15955.12|15835.12|15955.12|15835.12|15949.07|15829.07|10
1628207450000|2021-08-05 23:50:50|15955.44|15835.44|15961.27|15841.27|15961.27|15841.27|15955.44|15835.44|10
1628207460000|2021-08-05 23:51:00|15962.98|15842.98|15968.47|15848.47|15968.47|15848.47|15962.98|15842.98|10
1628207470000|2021-08-05 23:51:10|15968.94|15848.94|15971.08|15851.08|15971.97|15851.97|15968.94|15848.94|10
1628207480000|2021-08-05 23:51:20|15970.65|15850.65|15971.44|15851.44|15972.75|15852.75|15970.51|15850.51|10
1628207490000|2021-08-05 23:51:30|15971.74|15851.74|15971.43|15851.43|15971.99|15851.99|15971.32|15851.32|10
1628207500000|2021-08-05 23:51:40|15971.65|15851.65|15972.02|15852.02|15972.02|15852.02|15971.48|15851.48|10
1628207510000|2021-08-05 23:51:50|15973.1|15853.1|15974.3|15854.3|15975.11|15855.11|15973.1|15853.1|10
1628207520000|2021-08-05 23:52:00|15974.04|15854.04|15976.13|15856.13|15976.44|15856.44|15973.72|15853.72|10
1628207530000|2021-08-05 23:52:10|15978.64|15858.64|15981.93|15861.93|15981.93|15861.93|15978.46|15858.46|10
1628207540000|2021-08-05 23:52:20|15981.62|15861.62|15985.49|15865.49|15985.49|15865.49|15981.62|15861.62|10
1628207550000|2021-08-05 23:52:30|15985.42|15865.42|15983.66|15863.66|15985.42|15865.42|15983.32|15863.32|9
1628207560000|2021-08-05 23:52:40|15983.25|15863.25|15983.4|15863.4|15983.96|15863.96|15983.24|15863.24|9
1628207570000|2021-08-05 23:52:50|15983.11|15863.11|15982.73|15862.73|15984.22|15864.22|15982.73|15862.73|10
1628207580000|2021-08-05 23:53:00|15982.61|15862.61|15982.8|15862.8|15982.81|15862.81|15982.45|15862.45|10
1628207590000|2021-08-05 23:53:10|15982.66|15862.66|15980.35|15860.35|15982.66|15862.66|15980.35|15860.35|10
1628207600000|2021-08-05 23:53:20|15979.83|15859.83|15973.98|15853.98|15979.83|15859.83|15973.98|15853.98|10
1628207610000|2021-08-05 23:53:30|15972.28|15852.28|15968.86|15848.86|15972.28|15852.28|15968.77|15848.77|10
1628207620000|2021-08-05 23:53:40|15968.12|15848.12|15967.52|15847.52|15968.12|15848.12|15967.42|15847.42|9
1628207630000|2021-08-05 23:53:50|15967.94|15847.94|15962.84|15842.84|15967.94|15847.94|15962.84|15842.84|9
1628207640000|2021-08-05 23:54:00|15961.5|15841.5|15953.17|15833.17|15961.5|15841.5|15953.17|15833.17|10
1628207650000|2021-08-05 23:54:10|15953.75|15833.75|15954.57|15834.57|15954.82|15834.82|15953.39|15833.39|10
1628207660000|2021-08-05 23:54:20|15954.67|15834.67|15955.65|15835.65|15956.03|15836.03|15954.67|15834.67|9
1628207670000|2021-08-05 23:54:30|15956.28|15836.28|15953.59|15833.59|15956.28|15836.28|15953.59|15833.59|9
1628207680000|2021-08-05 23:54:40|15953.63|15833.63|15949.51|15829.51|15953.63|15833.63|15949.51|15829.51|10
1628207690000|2021-08-05 23:54:50|15949.67|15829.67|15946.23|15826.23|15949.67|15829.67|15945.94|15825.94|10
1628207700000|2021-08-05 23:55:00|15946|15826|15945.93|15825.93|15946.33|15826.33|15945.26|15825.26|10
1628207710000|2021-08-05 23:55:10|15943.73|15823.73|15943.94|15823.94|15943.94|15823.94|15942.43|15822.43|10
1628207720000|2021-08-05 23:55:20|15945.66|15825.66|15948.55|15828.55|15948.55|15828.55|15945.66|15825.66|10
1628207730000|2021-08-05 23:55:30|15948.78|15828.78|15949.72|15829.72|15949.72|15829.72|15948.78|15828.78|8
1628207740000|2021-08-05 23:55:40|15949.8|15829.8|15950.01|15830.01|15950.28|15830.28|15949.29|15829.29|9
1628207750000|2021-08-05 23:55:50|15950.08|15830.08|15950.41|15830.41|15950.85|15830.85|15949.79|15829.79|10
1628207760000|2021-08-05 23:56:00|15950.15|15830.15|15952.44|15832.44|15952.61|15832.61|15950.15|15830.15|10
1628207770000|2021-08-05 23:56:10|15952.32|15832.32|15957.48|15837.48|15957.48|15837.48|15952.32|15832.32|10
1628207780000|2021-08-05 23:56:20|15957.36|15837.36|15958.55|15838.55|15959.34|15839.34|15957.36|15837.36|10
1628207790000|2021-08-05 23:56:30|15958.78|15838.78|15960.43|15840.43|15960.6|15840.6|15958.78|15838.78|9
1628207800000|2021-08-05 23:56:40|15961.56|15841.56|15960.89|15840.89|15962.29|15842.29|15960.89|15840.89|10
1628207810000|2021-08-05 23:56:50|15961.1|15841.1|15959.87|15839.87|15961.1|15841.1|15959.87|15839.87|10
1628207820000|2021-08-05 23:57:00|15961.18|15841.18|15960.08|15840.08|15962.08|15842.08|15960.08|15840.08|10
1628207830000|2021-08-05 23:57:10|15959.86|15839.86|15957.27|15837.27|15961.12|15841.12|15957.27|15837.27|10
1628207840000|2021-08-05 23:57:20|15957.47|15837.47|15955.57|15835.57|15957.47|15837.47|15955.57|15835.57|10
1628207850000|2021-08-05 23:57:30|15956.19|15836.19|15956.84|15836.84|15956.84|15836.84|15955.03|15835.03|10
1628207860000|2021-08-05 23:57:40|15956.89|15836.89|15957.02|15837.02|15957.07|15837.07|15955.58|15835.58|10
1628207870000|2021-08-05 23:57:50|15957.21|15837.21|15956.78|15836.78|15958.37|15838.37|15956.78|15836.78|10
1628207880000|2021-08-05 23:58:00|15957|15837|15955.53|15835.53|15957.55|15837.55|15955.53|15835.53|10
1628207890000|2021-08-05 23:58:10|15955.61|15835.61|15954.75|15834.75|15955.61|15835.61|15953.74|15833.74|9
1628207900000|2021-08-05 23:58:20|15954.65|15834.65|15953.37|15833.37|15954.65|15834.65|15953.19|15833.19|10
1628207910000|2021-08-05 23:58:30|15953.58|15833.58|15952.19|15832.19|15953.58|15833.58|15952.18|15832.18|10
1628207920000|2021-08-05 23:58:40|15952.07|15832.07|15954.16|15834.16|15954.16|15834.16|15951.98|15831.98|8
1628207930000|2021-08-05 23:58:50|15953.72|15833.72|15954.14|15834.14|15954.43|15834.43|15953.69|15833.69|10
1628207940000|2021-08-05 23:59:00|15954.37|15834.37|15954.96|15834.96|15955.68|15835.68|15954.25|15834.25|10
1628207950000|2021-08-05 23:59:10|15955.14|15835.14|15955.37|15835.37|15955.65|15835.65|15955.14|15835.14|10
1628207960000|2021-08-05 23:59:20|15955.36|15835.36|15955.7|15835.7|15956.65|15836.65|15955.36|15835.36|8
1628207970000|2021-08-05 23:59:30|15955.88|15835.88|15956.07|15836.07|15956.23|15836.23|15955.79|15835.79|10
1628207980000|2021-08-05 23:59:40|15956.13|15836.13|15956.91|15836.91|15956.91|15836.91|15956.13|15836.13|10
1628207990000|2021-08-05 23:59:50|15956.61|15836.61|15956.6|15836.6|15957.27|15837.27|15956.46|15836.46|10
1628208000000|2021-08-06 00:00:00|15956.77|15836.77|15956.83|15836.83|15956.95|15836.95|15956.58|15836.58|9
1628208010000|2021-08-06 00:00:10|15957.83|15837.83|15960.87|15840.87|15960.87|15840.87|15957.83|15837.83|10
1628208020000|2021-08-06 00:00:20|15960.85|15840.85|15964.28|15844.28|15965.75|15845.75|15960.37|15840.37|10
1628208030000|2021-08-06 00:00:30|15964.17|15844.17|15968.45|15848.45|15968.45|15848.45|15964.17|15844.17|10
1628208040000|2021-08-06 00:00:40|15967.73|15847.73|15963.05|15843.05|15968.37|15848.37|15963.05|15843.05|10
1628208050000|2021-08-06 00:00:50|15962.2|15842.2|15960.57|15840.57|15962.2|15842.2|15960.35|15840.35|10
1628208060000|2021-08-06 00:01:00|15960.53|15840.53|15958.13|15838.13|15960.53|15840.53|15958.13|15838.13|9
1628208070000|2021-08-06 00:01:10|15956.65|15836.65|15952.89|15832.89|15956.65|15836.65|15952.89|15832.89|10
1628208080000|2021-08-06 00:01:20|15954.26|15834.26|15948.25|15828.25|15954.26|15834.26|15948.25|15828.25|10
1628208090000|2021-08-06 00:01:30|15948.53|15828.53|15948.39|15828.39|15949.95|15829.95|15947.95|15827.95|10
1628208100000|2021-08-06 00:01:40|15948|15828|15946.96|15826.96|15948.32|15828.32|15946.96|15826.96|10
1628208110000|2021-08-06 00:01:50|15946.75|15826.75|15944.98|15824.98|15946.75|15826.75|15944.98|15824.98|10
1628208120000|2021-08-06 00:02:00|15945.12|15825.12|15943.36|15823.36|15945.47|15825.47|15943.36|15823.36|10
1628208130000|2021-08-06 00:02:10|15943.1|15823.1|15939.17|15819.17|15943.18|15823.18|15939.17|15819.17|10
1628208140000|2021-08-06 00:02:20|15938.58|15818.58|15943.22|15823.22|15943.22|15823.22|15937.36|15817.36|10
1628208150000|2021-08-06 00:02:30|15945.71|15825.71|15955.84|15835.84|15955.84|15835.84|15945.44|15825.44|10
1628208160000|2021-08-06 00:02:40|15958.88|15838.88|15973.87|15853.87|15973.87|15853.87|15958.88|15838.88|10
1628208170000|2021-08-06 00:02:50|15975.56|15855.56|15989.87|15869.87|15989.87|15869.87|15975.56|15855.56|10
1628208180000|2021-08-06 00:03:00|15990.56|15870.56|15997.24|15877.24|15997.24|15877.24|15990.56|15870.56|10
1628208190000|2021-08-06 00:03:10|15997.84|15877.84|15997.37|15877.37|15999.61|15879.61|15997.09|15877.09|10
1628208200000|2021-08-06 00:03:20|15997.45|15877.45|15994.38|15874.38|15997.45|15877.45|15994.33|15874.33|10
1628208210000|2021-08-06 00:03:30|15993.05|15873.05|15999.25|15879.25|15999.25|15879.25|15992.44|15872.44|10
1628208220000|2021-08-06 00:03:40|16001.35|15881.35|16006.68|15886.68|16006.68|15886.68|16001.35|15881.35|10
1628208230000|2021-08-06 00:03:50|16007.15|15887.15|16008.54|15888.54|16012.54|15892.54|16007.15|15887.15|10
1628208240000|2021-08-06 00:04:00|16011.89|15891.89|16013.21|15893.21|16013.43|15893.43|16010.65|15890.65|10
1628208250000|2021-08-06 00:04:10|16013.24|15893.24|16015.03|15895.03|16015.76|15895.76|16013.24|15893.24|10
1628208260000|2021-08-06 00:04:20|16014.2|15894.2|16010.8|15890.8|16015.38|15895.38|16010.8|15890.8|10
1628208270000|2021-08-06 00:04:30|16009.92|15889.92|16007.6|15887.6|16009.92|15889.92|16006.47|15886.47|10
1628208280000|2021-08-06 00:04:40|16008.01|15888.01|16005.11|15885.11|16008.32|15888.32|16005.11|15885.11|10
1628208290000|2021-08-06 00:04:50|16004.28|15884.28|16003.45|15883.45|16004.52|15884.52|16002.73|15882.73|10
1628208300000|2021-08-06 00:05:00|16002.8|15882.8|15999.97|15879.97|16003.11|15883.11|15999.97|15879.97|10
1628208310000|2021-08-06 00:05:10|15999.96|15879.96|15997.94|15877.94|15999.96|15879.96|15997.93|15877.93|10
1628208320000|2021-08-06 00:05:20|15998.02|15878.02|15996.64|15876.64|15998.02|15878.02|15996.64|15876.64|10
1628208330000|2021-08-06 00:05:30|15995.79|15875.79|15988.24|15868.24|15995.8|15875.8|15988.24|15868.24|10
1628208340000|2021-08-06 00:05:40|15987.62|15867.62|15977.15|15857.15|15987.78|15867.78|15977.14|15857.14|10
1628208350000|2021-08-06 00:05:50|15976.88|15856.88|15968.07|15848.07|15977.15|15857.15|15968.07|15848.07|10
1628208360000|2021-08-06 00:06:00|15967.41|15847.41|15953.67|15833.67|15967.41|15847.41|15953.67|15833.67|10
1628208370000|2021-08-06 00:06:10|15953.48|15833.48|15951.34|15831.34|15953.48|15833.48|15951.34|15831.34|10
1628208380000|2021-08-06 00:06:20|15951.1|15831.1|15947.21|15827.21|15951.1|15831.1|15947.21|15827.21|9
1628208390000|2021-08-06 00:06:30|15946.1|15826.1|15944|15824|15946.41|15826.41|15943.78|15823.78|10
1628208400000|2021-08-06 00:06:40|15943.95|15823.95|15938.21|15818.21|15943.95|15823.95|15938.21|15818.21|10
1628208410000|2021-08-06 00:06:50|15936.81|15816.81|15915.41|15795.41|15936.81|15816.81|15915.41|15795.41|10
1628208420000|2021-08-06 00:07:00|15913.91|15793.91|15900.6|15780.6|15913.91|15793.91|15900.12|15780.12|10
1628208430000|2021-08-06 00:07:10|15901|15781|15901.41|15781.41|15904.13|15784.13|15901|15781|10
1628208440000|2021-08-06 00:07:20|15900.81|15780.81|15899.88|15779.88|15900.81|15780.81|15899.07|15779.07|10
1628208450000|2021-08-06 00:07:30|15898.71|15778.71|15893.9|15773.9|15898.71|15778.71|15893.9|15773.9|10
1628208460000|2021-08-06 00:07:40|15893.54|15773.54|15889.5|15769.5|15893.54|15773.54|15889.5|15769.5|10
1628208470000|2021-08-06 00:07:50|15889.25|15769.25|15885.98|15765.98|15889.25|15769.25|15885.26|15765.26|10
1628208480000|2021-08-06 00:08:00|15886.1|15766.1|15887.67|15767.67|15887.67|15767.67|15885.76|15765.76|9
1628208490000|2021-08-06 00:08:10|15888.59|15768.59|15894.59|15774.59|15894.59|15774.59|15888.59|15768.59|10
1628208500000|2021-08-06 00:08:20|15895.26|15775.26|15898.53|15778.53|15898.53|15778.53|15895.26|15775.26|10
1628208510000|2021-08-06 00:08:30|15898.85|15778.85|15902.4|15782.4|15902.4|15782.4|15898.85|15778.85|10
1628208520000|2021-08-06 00:08:40|15902.88|15782.88|15908.66|15788.66|15908.66|15788.66|15902.71|15782.71|10
1628208530000|2021-08-06 00:08:50|15908.5|15788.5|15911.64|15791.64|15912.3|15792.3|15908.36|15788.36|10
1628208540000|2021-08-06 00:09:00|15911.77|15791.77|15916.1|15796.1|15916.1|15796.1|15911.77|15791.77|10
1628208550000|2021-08-06 00:09:10|15915.77|15795.77|15915.85|15795.85|15916.24|15796.24|15915.46|15795.46|9
1628208560000|2021-08-06 00:09:20|15916.91|15796.91|15915.51|15795.51|15917.77|15797.77|15915.47|15795.47|10
1628208570000|2021-08-06 00:09:30|15914.97|15794.97|15913.2|15793.2|15916.28|15796.28|15913.2|15793.2|10
1628208580000|2021-08-06 00:09:40|15910.53|15790.53|15910.65|15790.65|15912.34|15792.34|15909.94|15789.94|10
1628208590000|2021-08-06 00:09:50|15911.08|15791.08|15916.5|15796.5|15917.58|15797.58|15911.08|15791.08|10
1628208600000|2021-08-06 00:10:00|15916.15|15796.15|15916.36|15796.36|15917.16|15797.16|15915.65|15795.65|10
1628208610000|2021-08-06 00:10:10|15915.09|15795.09|15898.58|15778.58|15915.09|15795.09|15898.58|15778.58|10
1628208620000|2021-08-06 00:10:20|15897.64|15777.64|15902.11|15782.11|15902.11|15782.11|15896.19|15776.19|9
1628208630000|2021-08-06 00:10:30|15902.54|15782.54|15905.8|15785.8|15905.8|15785.8|15902.54|15782.54|10
1628208640000|2021-08-06 00:10:40|15905.85|15785.85|15912.44|15792.44|15912.44|15792.44|15905.63|15785.63|10
1628208650000|2021-08-06 00:10:50|15911.98|15791.98|15910.11|15790.11|15912.56|15792.56|15908.76|15788.76|10
1628208660000|2021-08-06 00:11:00|15909.83|15789.83|15908.46|15788.46|15910.25|15790.25|15908.01|15788.01|10
1628208670000|2021-08-06 00:11:10|15908.44|15788.44|15905.73|15785.73|15909.17|15789.17|15905.73|15785.73|10
1628208680000|2021-08-06 00:11:20|15905.19|15785.19|15906.19|15786.19|15906.19|15786.19|15904.99|15784.99|9
1628208690000|2021-08-06 00:11:30|15906.93|15786.93|15908.34|15788.34|15908.95|15788.95|15906.93|15786.93|9
1628208700000|2021-08-06 00:11:40|15908.2|15788.2|15908.22|15788.22|15908.39|15788.39|15907.91|15787.91|10
1628208710000|2021-08-06 00:11:50|15906.84|15786.84|15908.26|15788.26|15908.26|15788.26|15906.84|15786.84|10
1628208720000|2021-08-06 00:12:00|15908.3|15788.3|15908.08|15788.08|15908.44|15788.44|15907.15|15787.15|10
1628208730000|2021-08-06 00:12:10|15908.69|15788.69|15911.69|15791.69|15911.69|15791.69|15907.86|15787.86|10
1628208740000|2021-08-06 00:12:20|15911.03|15791.03|15915|15795|15915|15795|15910.96|15790.96|10
1628208750000|2021-08-06 00:12:30|15915.45|15795.45|15924.01|15804.01|15924.01|15804.01|15915.45|15795.45|10
1628208760000|2021-08-06 00:12:40|15924.42|15804.42|15927.82|15807.82|15928.52|15808.52|15924.42|15804.42|10
1628208770000|2021-08-06 00:12:50|15927.84|15807.84|15931.49|15811.49|15931.49|15811.49|15927.84|15807.84|10
1628208780000|2021-08-06 00:13:00|15931.9|15811.9|15930.34|15810.34|15931.9|15811.9|15929.43|15809.43|10
1628208790000|2021-08-06 00:13:10|15930.89|15810.89|15934.6|15814.6|15934.6|15814.6|15930.89|15810.89|10
1628208800000|2021-08-06 00:13:20|15935.64|15815.64|15936.33|15816.33|15937.47|15817.47|15935.64|15815.64|10
1628208810000|2021-08-06 00:13:30|15936.64|15816.64|15937.86|15817.86|15937.86|15817.86|15936.62|15816.62|10
1628208820000|2021-08-06 00:13:40|15937.94|15817.94|15939.83|15819.83|15939.83|15819.83|15937.94|15817.94|10
1628208830000|2021-08-06 00:13:50|15940.21|15820.21|15945.53|15825.53|15945.53|15825.53|15940.21|15820.21|10
1628208840000|2021-08-06 00:14:00|15945.52|15825.52|15946.07|15826.07|15946.07|15826.07|15945.31|15825.31|10
1628208850000|2021-08-06 00:14:10|15946.15|15826.15|15946.26|15826.26|15946.26|15826.26|15944.85|15824.85|9
1628208860000|2021-08-06 00:14:20|15946.32|15826.32|15948.04|15828.04|15948.49|15828.49|15946.32|15826.32|10
1628208870000|2021-08-06 00:14:30|15947.96|15827.96|15952.09|15832.09|15952.11|15832.11|15947.96|15827.96|10
1628208880000|2021-08-06 00:14:40|15952.26|15832.26|15950.61|15830.61|15953.2|15833.2|15950.61|15830.61|10
1628208890000|2021-08-06 00:14:50|15949.04|15829.04|15948.04|15828.04|15949.12|15829.12|15947.59|15827.59|10
1628208900000|2021-08-06 00:15:00|15948.98|15828.98|15951.99|15831.99|15951.99|15831.99|15948.98|15828.98|10
1628208910000|2021-08-06 00:15:10|15952.93|15832.93|15953.56|15833.56|15954.36|15834.36|15952.93|15832.93|10
1628208920000|2021-08-06 00:15:20|15953.65|15833.65|15956.13|15836.13|15956.55|15836.55|15953.65|15833.65|10
1628208930000|2021-08-06 00:15:30|15956.43|15836.43|15957.85|15837.85|15957.85|15837.85|15955.74|15835.74|10
1628208940000|2021-08-06 00:15:40|15958.89|15838.89|15961.02|15841.02|15961.1|15841.1|15958.77|15838.77|10
1628208950000|2021-08-06 00:15:50|15960.54|15840.54|15961.44|15841.44|15961.65|15841.65|15960.54|15840.54|10
1628208960000|2021-08-06 00:16:00|15961.22|15841.22|15962.48|15842.48|15962.48|15842.48|15961.01|15841.01|10
1628208970000|2021-08-06 00:16:10|15963.6|15843.6|15964.56|15844.56|15964.67|15844.67|15963.6|15843.6|10
1628208980000|2021-08-06 00:16:20|15964.63|15844.63|15969.82|15849.82|15970.19|15850.19|15964.51|15844.51|10
1628208990000|2021-08-06 00:16:30|15970.24|15850.24|15973.82|15853.82|15973.82|15853.82|15970.24|15850.24|10
1628209000000|2021-08-06 00:16:40|15974.02|15854.02|15978.42|15858.42|15978.42|15858.42|15974.02|15854.02|9
1628209010000|2021-08-06 00:16:50|15977.92|15857.92|15979.56|15859.56|15981.06|15861.06|15977.48|15857.48|10
1628209020000|2021-08-06 00:17:00|15980.75|15860.75|15984.27|15864.27|15984.27|15864.27|15980.75|15860.75|10
1628209030000|2021-08-06 00:17:10|15984.32|15864.32|15986.37|15866.37|15987.29|15867.29|15984.32|15864.32|10
1628209040000|2021-08-06 00:17:20|15985.68|15865.68|15984.23|15864.23|15985.68|15865.68|15984.18|15864.18|10
1628209050000|2021-08-06 00:17:30|15983.65|15863.65|15980.44|15860.44|15983.65|15863.65|15980.44|15860.44|10
1628209060000|2021-08-06 00:17:40|15980.08|15860.08|15980.02|15860.02|15980.08|15860.08|15978.53|15858.53|9
1628209070000|2021-08-06 00:17:50|15979.96|15859.96|15980.38|15860.38|15980.62|15860.62|15979.96|15859.96|8
1628209080000|2021-08-06 00:18:00|15980.48|15860.48|15980.34|15860.34|15980.64|15860.64|15980.14|15860.14|9
1628209090000|2021-08-06 00:18:10|15980.13|15860.13|15983.82|15863.82|15983.82|15863.82|15980.13|15860.13|10
1628209100000|2021-08-06 00:18:20|15984.09|15864.09|15985.35|15865.35|15985.35|15865.35|15984.06|15864.06|10
1628209110000|2021-08-06 00:18:30|15985.23|15865.23|15987.52|15867.52|15987.52|15867.52|15985.19|15865.19|9
1628209120000|2021-08-06 00:18:40|15987.12|15867.12|15984.21|15864.21|15987.12|15867.12|15984.21|15864.21|10
1628209130000|2021-08-06 00:18:50|15983.65|15863.65|15983.36|15863.36|15984.17|15864.17|15982.96|15862.96|10
1628209140000|2021-08-06 00:19:00|15984.22|15864.22|15979.57|15859.57|15984.22|15864.22|15979.57|15859.57|10
1628209150000|2021-08-06 00:19:10|15978.81|15858.81|15979.81|15859.81|15979.81|15859.81|15978.71|15858.71|9
1628209160000|2021-08-06 00:19:20|15979.77|15859.77|15983.4|15863.4|15983.4|15863.4|15979.77|15859.77|9
1628209170000|2021-08-06 00:19:30|15983.29|15863.29|15985.35|15865.35|15985.35|15865.35|15983.29|15863.29|10
1628209180000|2021-08-06 00:19:40|15985.52|15865.52|15981.36|15861.36|15985.53|15865.53|15981.36|15861.36|10
1628209190000|2021-08-06 00:19:50|15980.79|15860.79|15977|15857|15980.79|15860.79|15977|15857|10
1628209200000|2021-08-06 00:20:00|15976.39|15856.39|15972.92|15852.92|15976.39|15856.39|15972.92|15852.92|9
1628209210000|2021-08-06 00:20:10|15972.57|15852.57|15971.56|15851.56|15972.69|15852.69|15971.25|15851.25|10
1628209220000|2021-08-06 00:20:20|15971.46|15851.46|15972.04|15852.04|15972.46|15852.46|15970.61|15850.61|10
1628209230000|2021-08-06 00:20:30|15972.15|15852.15|15973.72|15853.72|15973.72|15853.72|15972.15|15852.15|9
1628209240000|2021-08-06 00:20:40|15973.77|15853.77|15973.88|15853.88|15974.12|15854.12|15972.74|15852.74|10
1628209250000|2021-08-06 00:20:50|15973.57|15853.57|15973.1|15853.1|15973.72|15853.72|15973|15853|9
1628209260000|2021-08-06 00:21:00|15973.09|15853.09|15972.35|15852.35|15973.37|15853.37|15972.14|15852.14|9
1628209270000|2021-08-06 00:21:10|15972.42|15852.42|15973.86|15853.86|15973.88|15853.88|15972.42|15852.42|9
1628209280000|2021-08-06 00:21:20|15973.91|15853.91|15972.89|15852.89|15973.91|15853.91|15972.87|15852.87|10
1628209290000|2021-08-06 00:21:30|15972.96|15852.96|15971.52|15851.52|15972.96|15852.96|15971.52|15851.52|10
1628209300000|2021-08-06 00:21:40|15970.77|15850.77|15968.35|15848.35|15970.77|15850.77|15968.35|15848.35|9
1628209310000|2021-08-06 00:21:50|15968.25|15848.25|15966.43|15846.43|15968.25|15848.25|15966.15|15846.15|9
1628209320000|2021-08-06 00:22:00|15966.39|15846.39|15961.67|15841.67|15966.39|15846.39|15961.67|15841.67|10
1628209330000|2021-08-06 00:22:10|15960.13|15840.13|15957.33|15837.33|15960.45|15840.45|15957.33|15837.33|10
1628209340000|2021-08-06 00:22:20|15956.88|15836.88|15954.13|15834.13|15956.88|15836.88|15953.92|15833.92|10
1628209350000|2021-08-06 00:22:30|15953.79|15833.79|15953.79|15833.79|15954.03|15834.03|15953.6|15833.6|10
1628209360000|2021-08-06 00:22:40|15953.85|15833.85|15952.54|15832.54|15953.85|15833.85|15952.39|15832.39|9
1628209370000|2021-08-06 00:22:50|15952.5|15832.5|15953.36|15833.36|15953.8|15833.8|15952.5|15832.5|9
1628209380000|2021-08-06 00:23:00|15953.62|15833.62|15949.77|15829.77|15953.71|15833.71|15949.7|15829.7|10
1628209390000|2021-08-06 00:23:10|15948.95|15828.95|15945.05|15825.05|15948.95|15828.95|15945.05|15825.05|10
1628209400000|2021-08-06 00:23:20|15944.66|15824.66|15940.02|15820.02|15944.66|15824.66|15940.02|15820.02|9
1628209410000|2021-08-06 00:23:30|15940.11|15820.11|15937.35|15817.35|15940.17|15820.17|15937.35|15817.35|10
1628209420000|2021-08-06 00:23:40|15937.16|15817.16|15935.55|15815.55|15937.38|15817.38|15935.55|15815.55|10
1628209430000|2021-08-06 00:23:50|15935.34|15815.34|15932.03|15812.03|15935.6|15815.6|15931.99|15811.99|10
1628209440000|2021-08-06 00:24:00|15932.27|15812.27|15930.97|15810.97|15932.27|15812.27|15930.53|15810.53|10
1628209450000|2021-08-06 00:24:10|15926.53|15806.53|15918.65|15798.65|15926.86|15806.86|15918.65|15798.65|10
1628209460000|2021-08-06 00:24:20|15917.57|15797.57|15906.21|15786.21|15917.57|15797.57|15906.21|15786.21|10
1628209470000|2021-08-06 00:24:30|15905.47|15785.47|15900.32|15780.32|15905.47|15785.47|15900|15780|10
1628209480000|2021-08-06 00:24:40|15900.03|15780.03|15903.04|15783.04|15903.26|15783.26|15900.03|15780.03|10
1628209490000|2021-08-06 00:24:50|15903.61|15783.61|15906.14|15786.14|15906.33|15786.33|15903.61|15783.61|10
1628209500000|2021-08-06 00:25:00|15906.47|15786.47|15907.34|15787.34|15907.42|15787.42|15906.47|15786.47|10
1628209510000|2021-08-06 00:25:10|15907.11|15787.11|15904.72|15784.72|15907.17|15787.17|15903.76|15783.76|10
1628209520000|2021-08-06 00:25:20|15903.31|15783.31|15892.25|15772.25|15903.31|15783.31|15892.25|15772.25|9
1628209530000|2021-08-06 00:25:30|15892.78|15772.78|15884.49|15764.49|15893.04|15773.04|15884.49|15764.49|10
1628209540000|2021-08-06 00:25:40|15880.62|15760.62|15867.15|15747.15|15880.62|15760.62|15865.61|15745.61|10
1628209550000|2021-08-06 00:25:50|15866.01|15746.01|15868.27|15748.27|15868.27|15748.27|15865.61|15745.61|10
1628209560000|2021-08-06 00:26:00|15867.41|15747.41|15868.03|15748.03|15868.88|15748.88|15867.3|15747.3|10
1628209570000|2021-08-06 00:26:10|15868.92|15748.92|15864.58|15744.58|15868.92|15748.92|15863.29|15743.29|10
1628209580000|2021-08-06 00:26:20|15860.88|15740.88|15859.7|15739.7|15861.26|15741.26|15858.65|15738.65|10
1628209590000|2021-08-06 00:26:30|15860.54|15740.54|15863.7|15743.7|15863.7|15743.7|15860.54|15740.54|10
1628209600000|2021-08-06 00:26:40|15863.64|15743.64|15861.01|15741.01|15863.64|15743.64|15860.87|15740.87|10
1628209610000|2021-08-06 00:26:50|15860.85|15740.85|15863.21|15743.21|15863.23|15743.23|15860.85|15740.85|10
1628209620000|2021-08-06 00:27:00|15863.92|15743.92|15864.21|15744.21|15864.27|15744.27|15863.44|15743.44|10
1628209630000|2021-08-06 00:27:10|15864.97|15744.97|15866.85|15746.85|15866.85|15746.85|15864.97|15744.97|9
1628209640000|2021-08-06 00:27:20|15866.71|15746.71|15862.53|15742.53|15866.71|15746.71|15862.53|15742.53|10
1628209650000|2021-08-06 00:27:30|15860.64|15740.64|15845.68|15725.68|15860.64|15740.64|15845.63|15725.63|10
1628209660000|2021-08-06 00:27:40|15845.63|15725.63|15841.8|15721.8|15845.63|15725.63|15841.8|15721.8|10
1628209670000|2021-08-06 00:27:50|15842.14|15722.14|15846.68|15726.68|15846.68|15726.68|15842.14|15722.14|10
1628209680000|2021-08-06 00:28:00|15848.27|15728.27|15842.31|15722.31|15849.1|15729.1|15842.31|15722.31|10
1628209690000|2021-08-06 00:28:10|15839.76|15719.76|15830.61|15710.61|15840.04|15720.04|15830.61|15710.61|10
1628209700000|2021-08-06 00:28:20|15830.86|15710.86|15832.26|15712.26|15832.26|15712.26|15829.52|15709.52|10
1628209710000|2021-08-06 00:28:30|15832.57|15712.57|15844.85|15724.85|15844.85|15724.85|15832.57|15712.57|10
1628209720000|2021-08-06 00:28:40|15844.89|15724.89|15847.38|15727.38|15847.38|15727.38|15844.75|15724.75|10
1628209730000|2021-08-06 00:28:50|15850.08|15730.08|15851.64|15731.64|15851.86|15731.86|15850.08|15730.08|9
1628209740000|2021-08-06 00:29:00|15852.03|15732.03|15853.36|15733.36|15853.36|15733.36|15850.37|15730.37|10
1628209750000|2021-08-06 00:29:10|15854.12|15734.12|15856.34|15736.34|15856.34|15736.34|15854.12|15734.12|10
1628209760000|2021-08-06 00:29:20|15856.57|15736.57|15856.15|15736.15|15856.88|15736.88|15855.82|15735.82|9
1628209770000|2021-08-06 00:29:30|15855.68|15735.68|15856.21|15736.21|15856.95|15736.95|15855.68|15735.68|10
1628209780000|2021-08-06 00:29:40|15856.19|15736.19|15859.1|15739.1|15859.1|15739.1|15856.13|15736.13|10
1628209790000|2021-08-06 00:29:50|15859.15|15739.15|15860.82|15740.82|15860.82|15740.82|15859.15|15739.15|9
1628209800000|2021-08-06 00:30:00|15860.84|15740.84|15859.02|15739.02|15861.58|15741.58|15859.02|15739.02|10
1628209810000|2021-08-06 00:30:10|15856.24|15736.24|15844.46|15724.46|15856.24|15736.24|15844.01|15724.01|10
1628209820000|2021-08-06 00:30:20|15843.62|15723.62|15838.7|15718.7|15843.62|15723.62|15838.7|15718.7|10
1628209830000|2021-08-06 00:30:30|15837.62|15717.62|15838.84|15718.84|15839.25|15719.25|15837.53|15717.53|9
1628209840000|2021-08-06 00:30:40|15838.83|15718.83|15840.26|15720.26|15840.26|15720.26|15838.83|15718.83|9
1628209850000|2021-08-06 00:30:50|15841.02|15721.02|15842.65|15722.65|15842.7|15722.7|15840.9|15720.9|9
1628209860000|2021-08-06 00:31:00|15843.18|15723.18|15851.38|15731.38|15851.38|15731.38|15843.18|15723.18|10
1628209870000|2021-08-06 00:31:10|15851.21|15731.21|15852.82|15732.82|15852.82|15732.82|15850.56|15730.56|10
1628209880000|2021-08-06 00:31:20|15852.6|15732.6|15857.12|15737.12|15857.12|15737.12|15852.6|15732.6|9
1628209890000|2021-08-06 00:31:30|15857.17|15737.17|15860.59|15740.59|15860.74|15740.74|15857.17|15737.17|10
1628209900000|2021-08-06 00:31:40|15860.9|15740.9|15863.97|15743.97|15864.39|15744.39|15860.9|15740.9|9
1628209910000|2021-08-06 00:31:50|15864.08|15744.08|15867.8|15747.8|15867.8|15747.8|15864.08|15744.08|10
1628209920000|2021-08-06 00:32:00|15868.04|15748.04|15872.47|15752.47|15872.47|15752.47|15868.04|15748.04|10
1628209930000|2021-08-06 00:32:10|15871.76|15751.76|15877.28|15757.28|15877.28|15757.28|15871.76|15751.76|10
1628209940000|2021-08-06 00:32:20|15878.85|15758.85|15878.59|15758.59|15879.24|15759.24|15878.59|15758.59|10
1628209950000|2021-08-06 00:32:30|15879.4|15759.4|15875.92|15755.92|15879.4|15759.4|15875.92|15755.92|10
1628209960000|2021-08-06 00:32:40|15875.5|15755.5|15868.74|15748.74|15875.5|15755.5|15868.74|15748.74|10
1628209970000|2021-08-06 00:32:50|15866.36|15746.36|15865.35|15745.35|15866.36|15746.36|15864.65|15744.65|10
1628209980000|2021-08-06 00:33:00|15866.15|15746.15|15868.73|15748.73|15868.92|15748.92|15866.15|15746.15|10
1628209990000|2021-08-06 00:33:10|15869.9|15749.9|15870.99|15750.99|15871.23|15751.23|15869.48|15749.48|10
1628210000000|2021-08-06 00:33:20|15872.37|15752.37|15876.92|15756.92|15876.92|15756.92|15872.36|15752.36|10
1628210010000|2021-08-06 00:33:30|15879.21|15759.21|15881.24|15761.24|15882|15762|15879.21|15759.21|10
1628210020000|2021-08-06 00:33:40|15881.03|15761.03|15883.91|15763.91|15883.98|15763.98|15881.03|15761.03|10
1628210030000|2021-08-06 00:33:50|15884.34|15764.34|15886.36|15766.36|15886.52|15766.52|15884.34|15764.34|10
1628210040000|2021-08-06 00:34:00|15886.67|15766.67|15887.58|15767.58|15887.58|15767.58|15886.45|15766.45|10
1628210050000|2021-08-06 00:34:10|15887.8|15767.8|15888.04|15768.04|15888.19|15768.19|15887.65|15767.65|9
1628210060000|2021-08-06 00:34:20|15888.14|15768.14|15890.28|15770.28|15890.28|15770.28|15888.14|15768.14|10
1628210070000|2021-08-06 00:34:30|15889.56|15769.56|15889.54|15769.54|15890.69|15770.69|15889.41|15769.41|10
1628210080000|2021-08-06 00:34:40|15889.4|15769.4|15893.41|15773.41|15893.41|15773.41|15889.33|15769.33|10
1628210090000|2021-08-06 00:34:50|15893.42|15773.42|15893.58|15773.58|15893.58|15773.58|15892.47|15772.47|9
1628210100000|2021-08-06 00:35:00|15893.74|15773.74|15894.31|15774.31|15894.31|15774.31|15893.72|15773.72|10
1628210110000|2021-08-06 00:35:10|15893.86|15773.86|15894.27|15774.27|15894.41|15774.41|15893.86|15773.86|10
1628210120000|2021-08-06 00:35:20|15894.14|15774.14|15897.83|15777.83|15897.83|15777.83|15894.13|15774.13|10
1628210130000|2021-08-06 00:35:30|15897.69|15777.69|15899.65|15779.65|15899.65|15779.65|15897.45|15777.45|10
1628210140000|2021-08-06 00:35:40|15899.59|15779.59|15905.51|15785.51|15906.69|15786.69|15899.59|15779.59|10
1628210150000|2021-08-06 00:35:50|15905.35|15785.35|15907.08|15787.08|15907.09|15787.09|15905.35|15785.35|10
1628210160000|2021-08-06 00:36:00|15907.12|15787.12|15908.81|15788.81|15909.43|15789.43|15907.12|15787.12|10
1628210170000|2021-08-06 00:36:10|15907.74|15787.74|15904.5|15784.5|15908.3|15788.3|15904.39|15784.39|10
1628210180000|2021-08-06 00:36:20|15904.93|15784.93|15906.08|15786.08|15906.14|15786.14|15904.93|15784.93|10
1628210190000|2021-08-06 00:36:30|15906.23|15786.23|15906.08|15786.08|15907.77|15787.77|15906.08|15786.08|10
1628210200000|2021-08-06 00:36:40|15906.13|15786.13|15906.26|15786.26|15906.44|15786.44|15906.02|15786.02|9
1628210210000|2021-08-06 00:36:50|15906.5|15786.5|15906.6|15786.6|15906.68|15786.68|15906.28|15786.28|10
1628210220000|2021-08-06 00:37:00|15906.53|15786.53|15907.39|15787.39|15907.55|15787.55|15906.53|15786.53|9
1628210230000|2021-08-06 00:37:10|15907.64|15787.64|15908.29|15788.29|15908.32|15788.32|15906.67|15786.67|9
1628210240000|2021-08-06 00:37:20|15908.38|15788.38|15910.56|15790.56|15910.84|15790.84|15908.38|15788.38|10
1628210250000|2021-08-06 00:37:30|15910.29|15790.29|15911.12|15791.12|15911.12|15791.12|15909.52|15789.52|10
1628210260000|2021-08-06 00:37:40|15911.1|15791.1|15911.59|15791.59|15911.59|15791.59|15910.79|15790.79|10
1628210270000|2021-08-06 00:37:50|15911.51|15791.51|15912.59|15792.59|15912.59|15792.59|15911.31|15791.31|9
1628210280000|2021-08-06 00:38:00|15912.42|15792.42|15912.7|15792.7|15913.01|15793.01|15912.36|15792.36|10
1628210290000|2021-08-06 00:38:10|15912.82|15792.82|15914.66|15794.66|15914.9|15794.9|15912.82|15792.82|10
1628210300000|2021-08-06 00:38:20|15914.55|15794.55|15913.24|15793.24|15914.55|15794.55|15913.24|15793.24|10
1628210310000|2021-08-06 00:38:30|15912.92|15792.92|15909.34|15789.34|15912.92|15792.92|15909.34|15789.34|10
1628210320000|2021-08-06 00:38:40|15908.29|15788.29|15905.24|15785.24|15908.29|15788.29|15905.24|15785.24|10
1628210330000|2021-08-06 00:38:50|15905.12|15785.12|15903.63|15783.63|15905.12|15785.12|15903.2|15783.2|10
1628210340000|2021-08-06 00:39:00|15903.48|15783.48|15905.04|15785.04|15906.39|15786.39|15903.36|15783.36|10
1628210350000|2021-08-06 00:39:10|15906.32|15786.32|15908.44|15788.44|15908.53|15788.53|15906.32|15786.32|10
1628210360000|2021-08-06 00:39:20|15908.37|15788.37|15907.02|15787.02|15908.95|15788.95|15907.02|15787.02|10
1628210370000|2021-08-06 00:39:30|15906.97|15786.97|15905.7|15785.7|15906.97|15786.97|15905.52|15785.52|7
1628210380000|2021-08-06 00:39:40|15905.37|15785.37|15904.18|15784.18|15905.37|15785.37|15904.18|15784.18|9
1628210390000|2021-08-06 00:39:50|15904.15|15784.15|15901.33|15781.33|15904.15|15784.15|15901.33|15781.33|9
1628210400000|2021-08-06 00:40:00|15900.73|15780.73|15896.77|15776.77|15900.73|15780.73|15896.58|15776.58|10
1628210410000|2021-08-06 00:40:10|15894.59|15774.59|15894.22|15774.22|15894.59|15774.59|15893.87|15773.87|10
1628210420000|2021-08-06 00:40:20|15893.96|15773.96|15895.34|15775.34|15895.34|15775.34|15893.96|15773.96|10
1628210430000|2021-08-06 00:40:30|15895.17|15775.17|15893.77|15773.77|15895.17|15775.17|15893.75|15773.75|9
1628210440000|2021-08-06 00:40:40|15892.98|15772.98|15891.68|15771.68|15892.98|15772.98|15891.68|15771.68|10
1628210450000|2021-08-06 00:40:50|15890.91|15770.91|15886.23|15766.23|15890.91|15770.91|15886.01|15766.01|9
1628210460000|2021-08-06 00:41:00|15885.58|15765.58|15883.72|15763.72|15886.52|15766.52|15883.72|15763.72|10
1628210470000|2021-08-06 00:41:10|15884.01|15764.01|15883|15763|15884.58|15764.58|15883|15763|10
1628210480000|2021-08-06 00:41:20|15882.24|15762.24|15880.87|15760.87|15882.24|15762.24|15880.3|15760.3|10
1628210490000|2021-08-06 00:41:30|15880.15|15760.15|15880.14|15760.14|15880.81|15760.81|15880.08|15760.08|9
1628210500000|2021-08-06 00:41:40|15880.04|15760.04|15878.03|15758.03|15880.04|15760.04|15878|15758|10
1628210510000|2021-08-06 00:41:50|15878.33|15758.33|15875.74|15755.74|15878.49|15758.49|15875.74|15755.74|9
1628210520000|2021-08-06 00:42:00|15875.7|15755.7|15875.16|15755.16|15875.88|15755.88|15874.13|15754.13|10
1628210530000|2021-08-06 00:42:10|15875.19|15755.19|15874.78|15754.78|15876.51|15756.51|15874.78|15754.78|10
1628210540000|2021-08-06 00:42:20|15874.73|15754.73|15877.91|15757.91|15877.91|15757.91|15874.65|15754.65|10
1628210550000|2021-08-06 00:42:30|15877.67|15757.67|15881.88|15761.88|15881.88|15761.88|15877.67|15757.67|10
1628210560000|2021-08-06 00:42:40|15881.97|15761.97|15884.26|15764.26|15884.45|15764.45|15881.97|15761.97|10
1628210570000|2021-08-06 00:42:50|15883.76|15763.76|15883.28|15763.28|15883.76|15763.76|15882.6|15762.6|9
1628210580000|2021-08-06 00:43:00|15883.35|15763.35|15879.24|15759.24|15883.43|15763.43|15879.24|15759.24|10
1628210590000|2021-08-06 00:43:10|15879.63|15759.63|15881.92|15761.92|15881.92|15761.92|15879.63|15759.63|9
1628210600000|2021-08-06 00:43:20|15881.75|15761.75|15878.32|15758.32|15881.76|15761.76|15878.32|15758.32|10
1628210610000|2021-08-06 00:43:30|15877.73|15757.73|15875.86|15755.86|15877.73|15757.73|15875.86|15755.86|10
1628210620000|2021-08-06 00:43:40|15875.18|15755.18|15872.43|15752.43|15875.18|15755.18|15872.43|15752.43|10
1628210630000|2021-08-06 00:43:50|15871.53|15751.53|15871.89|15751.89|15871.89|15751.89|15871.26|15751.26|8
1628210640000|2021-08-06 00:44:00|15871.84|15751.84|15871.56|15751.56|15871.9|15751.9|15871.23|15751.23|10
1628210650000|2021-08-06 00:44:10|15871.51|15751.51|15871.26|15751.26|15872.25|15752.25|15871.26|15751.26|10
1628210660000|2021-08-06 00:44:20|15870.61|15750.61|15868.5|15748.5|15870.61|15750.61|15868.5|15748.5|10
1628210670000|2021-08-06 00:44:30|15868.25|15748.25|15867.61|15747.61|15868.51|15748.51|15867.61|15747.61|9
1628210680000|2021-08-06 00:44:40|15867.62|15747.62|15864.5|15744.5|15867.62|15747.62|15864.5|15744.5|10
1628210690000|2021-08-06 00:44:50|15864.59|15744.59|15862.35|15742.35|15864.59|15744.59|15862.35|15742.35|10
1628210700000|2021-08-06 00:45:00|15862.38|15742.38|15848.56|15728.56|15862.38|15742.38|15848.56|15728.56|10
1628210710000|2021-08-06 00:45:10|15848.62|15728.62|15846.53|15726.53|15848.62|15728.62|15846.48|15726.48|9
1628210720000|2021-08-06 00:45:20|15846.49|15726.49|15842.7|15722.7|15846.49|15726.49|15842.61|15722.61|10
1628210730000|2021-08-06 00:45:30|15842.55|15722.55|15841.31|15721.31|15843.69|15723.69|15839.36|15719.36|9
1628210740000|2021-08-06 00:45:40|15841.56|15721.56|15840.25|15720.25|15841.56|15721.56|15839.91|15719.91|10
1628210750000|2021-08-06 00:45:50|15840.1|15720.1|15840.5|15720.5|15840.65|15720.65|15839.56|15719.56|9
1628210760000|2021-08-06 00:46:00|15840.41|15720.41|15841.59|15721.59|15841.59|15721.59|15839.66|15719.66|10
1628210770000|2021-08-06 00:46:10|15841.55|15721.55|15845.65|15725.65|15845.65|15725.65|15841.55|15721.55|10
1628210780000|2021-08-06 00:46:20|15845.54|15725.54|15846.55|15726.55|15847.75|15727.75|15845.37|15725.37|10
1628210790000|2021-08-06 00:46:30|15846.14|15726.14|15836.83|15716.83|15846.14|15726.14|15836.83|15716.83|10
1628210800000|2021-08-06 00:46:40|15835.89|15715.89|15831.09|15711.09|15835.89|15715.89|15830.55|15710.55|10
1628210810000|2021-08-06 00:46:50|15830.09|15710.09|15826.69|15706.69|15830.32|15710.32|15826.69|15706.69|10
1628210820000|2021-08-06 00:47:00|15826.58|15706.58|15826.89|15706.89|15827.69|15707.69|15825.92|15705.92|10
1628210830000|2021-08-06 00:47:10|15826.34|15706.34|15828.58|15708.58|15828.58|15708.58|15826.34|15706.34|10
1628210840000|2021-08-06 00:47:20|15827.85|15707.85|15825.19|15705.19|15828.35|15708.35|15825.19|15705.19|10
1628210850000|2021-08-06 00:47:30|15825.17|15705.17|15815.7|15695.7|15825.17|15705.17|15815.21|15695.21|10
1628210860000|2021-08-06 00:47:40|15815.93|15695.93|15813.7|15693.7|15816.41|15696.41|15813.7|15693.7|10
1628210870000|2021-08-06 00:47:50|15812.74|15692.74|15809.68|15689.68|15812.74|15692.74|15809.68|15689.68|10
1628210880000|2021-08-06 00:48:00|15808.33|15688.33|15803.88|15683.88|15808.33|15688.33|15803.88|15683.88|9
1628210890000|2021-08-06 00:48:10|15803.02|15683.02|15795.77|15675.77|15803.02|15683.02|15794.58|15674.58|10
1628210900000|2021-08-06 00:48:20|15794.88|15674.88|15795.82|15675.82|15797.04|15677.04|15794.88|15674.88|10
1628210910000|2021-08-06 00:48:30|15795.43|15675.43|15797.46|15677.46|15797.59|15677.59|15795.3|15675.3|10
1628210920000|2021-08-06 00:48:40|15798.5|15678.5|15801.58|15681.58|15802.68|15682.68|15798.5|15678.5|10
1628210930000|2021-08-06 00:48:50|15801.81|15681.81|15789.41|15669.41|15801.81|15681.81|15789.41|15669.41|10
1628210940000|2021-08-06 00:49:00|15789.52|15669.52|15786.87|15666.87|15789.52|15669.52|15785.4|15665.4|10
1628210950000|2021-08-06 00:49:10|15787.07|15667.07|15789.39|15669.39|15789.39|15669.39|15787.07|15667.07|10
1628210960000|2021-08-06 00:49:20|15789.99|15669.99|15790.45|15670.45|15791.88|15671.88|15789.99|15669.99|10
1628210970000|2021-08-06 00:49:30|15790.49|15670.49|15789.05|15669.05|15790.49|15670.49|15789.02|15669.02|10
1628210980000|2021-08-06 00:49:40|15789.06|15669.06|15787.11|15667.11|15789.06|15669.06|15786.8|15666.8|10
1628210990000|2021-08-06 00:49:50|15786.17|15666.17|15778.02|15658.02|15786.17|15666.17|15778.02|15658.02|10
1628211000000|2021-08-06 00:50:00|15777.36|15657.36|15781.02|15661.02|15782.02|15662.02|15777.36|15657.36|10
1628211010000|2021-08-06 00:50:10|15781.23|15661.23|15781.57|15661.57|15782.18|15662.18|15780.49|15660.49|9
1628211020000|2021-08-06 00:50:20|15782.36|15662.36|15784.37|15664.37|15784.37|15664.37|15781.86|15661.86|10
1628211030000|2021-08-06 00:50:30|15784.1|15664.1|15781.91|15661.91|15785.95|15665.95|15781.91|15661.91|9
1628211040000|2021-08-06 00:50:40|15780.46|15660.46|15770.27|15650.27|15780.46|15660.46|15770.27|15650.27|10
1628211050000|2021-08-06 00:50:50|15768.68|15648.68|15769.72|15649.72|15770.01|15650.01|15768.23|15648.23|10
1628211060000|2021-08-06 00:51:00|15769.78|15649.78|15770.91|15650.91|15772.03|15652.03|15769.78|15649.78|10
1628211070000|2021-08-06 00:51:10|15771.05|15651.05|15776.33|15656.33|15776.33|15656.33|15770.93|15650.93|10
1628211080000|2021-08-06 00:51:20|15776.78|15656.78|15784.51|15664.51|15784.51|15664.51|15776.78|15656.78|10
1628211090000|2021-08-06 00:51:30|15784.88|15664.88|15792.56|15672.56|15792.7|15672.7|15784.88|15664.88|10
1628211100000|2021-08-06 00:51:40|15793.68|15673.68|15797.14|15677.14|15797.84|15677.84|15793.68|15673.68|10
1628211110000|2021-08-06 00:51:50|15796.86|15676.86|15795.38|15675.38|15797.29|15677.29|15794.81|15674.81|10
1628211120000|2021-08-06 00:52:00|15795.73|15675.73|15793.74|15673.74|15795.73|15675.73|15792.56|15672.56|10
1628211130000|2021-08-06 00:52:10|15793.42|15673.42|15794.02|15674.02|15794.17|15674.17|15792.66|15672.66|10
1628211140000|2021-08-06 00:52:20|15795.34|15675.34|15795.14|15675.14|15796.1|15676.1|15795.14|15675.14|10
1628211150000|2021-08-06 00:52:30|15795.05|15675.05|15793.81|15673.81|15795.05|15675.05|15793.65|15673.65|10
1628211160000|2021-08-06 00:52:40|15793.23|15673.23|15794.09|15674.09|15794.22|15674.22|15793.23|15673.23|10
1628211170000|2021-08-06 00:52:50|15794.12|15674.12|15795.76|15675.76|15795.76|15675.76|15794.12|15674.12|10
1628211180000|2021-08-06 00:53:00|15795.93|15675.93|15795.6|15675.6|15795.97|15675.97|15794.2|15674.2|8
1628211190000|2021-08-06 00:53:10|15795.59|15675.59|15796.94|15676.94|15797.03|15677.03|15795.52|15675.52|10
1628211200000|2021-08-06 00:53:20|15796.68|15676.68|15793.05|15673.05|15796.81|15676.81|15793.05|15673.05|9
1628211210000|2021-08-06 00:53:30|15792.49|15672.49|15783.51|15663.51|15792.49|15672.49|15783.51|15663.51|10
1628211220000|2021-08-06 00:53:40|15783.11|15663.11|15760.24|15640.24|15783.11|15663.11|15758.9|15638.9|10
1628211230000|2021-08-06 00:53:50|15756.03|15636.03|15716.95|15596.95|15756.03|15636.03|15716.95|15596.95|10
1628211240000|2021-08-06 00:54:00|15716.52|15596.52|15716.83|15596.83|15723.9|15603.9|15716.52|15596.52|10
1628211250000|2021-08-06 00:54:10|15719.93|15599.93|15710.37|15590.37|15719.93|15599.93|15710.37|15590.37|10
1628211260000|2021-08-06 00:54:20|15711.18|15591.18|15715.79|15595.79|15715.79|15595.79|15709.37|15589.37|10
1628211270000|2021-08-06 00:54:30|15715.97|15595.97|15714.54|15594.54|15715.97|15595.97|15713.06|15593.06|10
1628211280000|2021-08-06 00:54:40|15713.41|15593.41|15711.07|15591.07|15713.41|15593.41|15711.02|15591.02|10
1628211290000|2021-08-06 00:54:50|15710.54|15590.54|15708.9|15588.9|15710.63|15590.63|15708.64|15588.64|10
1628211300000|2021-08-06 00:55:00|15708.42|15588.42|15708.82|15588.82|15709.29|15589.29|15707.29|15587.29|10
1628211310000|2021-08-06 00:55:10|15709.86|15589.86|15715.3|15595.3|15715.3|15595.3|15709.8|15589.8|10
1628211320000|2021-08-06 00:55:20|15716.13|15596.13|15719.88|15599.88|15720.16|15600.16|15716.13|15596.13|10
1628211330000|2021-08-06 00:55:30|15719.5|15599.5|15716.14|15596.14|15719.61|15599.61|15715.3|15595.3|10
1628211340000|2021-08-06 00:55:40|15716.6|15596.6|15719.9|15599.9|15720.17|15600.17|15716.6|15596.6|10
1628211350000|2021-08-06 00:55:50|15720.39|15600.39|15724.03|15604.03|15724.03|15604.03|15720.39|15600.39|10
1628211360000|2021-08-06 00:56:00|15724.16|15604.16|15724.28|15604.28|15725.33|15605.33|15723.03|15603.03|10
1628211370000|2021-08-06 00:56:10|15724.56|15604.56|15725.87|15605.87|15725.91|15605.91|15724.53|15604.53|9
1628211380000|2021-08-06 00:56:20|15726.67|15606.67|15729.76|15609.76|15729.76|15609.76|15726.67|15606.67|9
1628211390000|2021-08-06 00:56:30|15730.35|15610.35|15732.59|15612.59|15732.69|15612.69|15730.35|15610.35|10
1628211400000|2021-08-06 00:56:40|15733.99|15613.99|15733.3|15613.3|15735.62|15615.62|15733.3|15613.3|9
1628211410000|2021-08-06 00:56:50|15733.05|15613.05|15732.54|15612.54|15733.05|15613.05|15731.75|15611.75|10
1628211420000|2021-08-06 00:57:00|15732.53|15612.53|15735.04|15615.04|15735.04|15615.04|15732.14|15612.14|9
1628211430000|2021-08-06 00:57:10|15735.16|15615.16|15734.67|15614.67|15735.19|15615.19|15734.67|15614.67|10
1628211440000|2021-08-06 00:57:20|15734.74|15614.74|15732.35|15612.35|15734.74|15614.74|15732.35|15612.35|10
1628211450000|2021-08-06 00:57:30|15733.93|15613.93|15718.34|15598.34|15733.93|15613.93|15718.34|15598.34|10
1628211460000|2021-08-06 00:57:40|15718.48|15598.48|15714.14|15594.14|15718.48|15598.48|15714.01|15594.01|10
1628211470000|2021-08-06 00:57:50|15714.34|15594.34|15712.19|15592.19|15714.34|15594.34|15711.9|15591.9|10
1628211480000|2021-08-06 00:58:00|15711.29|15591.29|15709.34|15589.34|15711.34|15591.34|15708.49|15588.49|10
1628211490000|2021-08-06 00:58:10|15709.09|15589.09|15707.35|15587.35|15709.09|15589.09|15707.35|15587.35|9
1628211500000|2021-08-06 00:58:20|15706.55|15586.55|15701.39|15581.39|15706.55|15586.55|15701.39|15581.39|10
1628211510000|2021-08-06 00:58:30|15701.66|15581.66|15703.51|15583.51|15703.51|15583.51|15700.64|15580.64|10
1628211520000|2021-08-06 00:58:40|15703.38|15583.38|15713.25|15593.25|15713.25|15593.25|15703.38|15583.38|10
1628211530000|2021-08-06 00:58:50|15713.77|15593.77|15709.98|15589.98|15714.67|15594.67|15709.77|15589.77|10
1628211540000|2021-08-06 00:59:00|15710.14|15590.14|15709.71|15589.71|15710.82|15590.82|15709.29|15589.29|10
1628211550000|2021-08-06 00:59:10|15711.13|15591.13|15712.85|15592.85|15712.86|15592.86|15711.09|15591.09|10
1628211560000|2021-08-06 00:59:20|15714.84|15594.84|15713.79|15593.79|15714.95|15594.95|15713.79|15593.79|10
1628211570000|2021-08-06 00:59:30|15713.77|15593.77|15715.66|15595.66|15715.66|15595.66|15713.77|15593.77|9
1628211580000|2021-08-06 00:59:40|15715.88|15595.88|15718.85|15598.85|15718.85|15598.85|15715.88|15595.88|10
1628211590000|2021-08-06 00:59:50|15718.66|15598.66|15718.01|15598.01|15718.78|15598.78|15717.96|15597.96|9
1628211600000|2021-08-06 01:00:00|15718.4|15598.4|15723.15|15603.15|15723.49|15603.49|15718.4|15598.4|10
1628211610000|2021-08-06 01:00:10|15723.26|15603.26|15728.85|15608.85|15728.85|15608.85|15723.26|15603.26|10
1628211620000|2021-08-06 01:00:20|15728.92|15608.92|15732.44|15612.44|15733.52|15613.52|15728.92|15608.92|10
1628211630000|2021-08-06 01:00:30|15732.63|15612.63|15736.3|15616.3|15737.38|15617.38|15732.63|15612.63|10
1628211640000|2021-08-06 01:00:40|15736.06|15616.06|15739.38|15619.38|15741.19|15621.19|15736.06|15616.06|10
1628211650000|2021-08-06 01:00:50|15739.3|15619.3|15735.09|15615.09|15739.3|15619.3|15732.94|15612.94|10
1628211660000|2021-08-06 01:01:00|15734.56|15614.56|15741.04|15621.04|15741.06|15621.06|15734.56|15614.56|10
1628211670000|2021-08-06 01:01:10|15742.21|15622.21|15747.24|15627.24|15747.54|15627.54|15742.21|15622.21|10
1628211680000|2021-08-06 01:01:20|15747.8|15627.8|15751.85|15631.85|15751.85|15631.85|15747.8|15627.8|10
1628211690000|2021-08-06 01:01:30|15753.4|15633.4|15757.13|15637.13|15757.23|15637.23|15753.4|15633.4|10
1628211700000|2021-08-06 01:01:40|15757.36|15637.36|15763.16|15643.16|15763.16|15643.16|15757.36|15637.36|10
1628211710000|2021-08-06 01:01:50|15762.74|15642.74|15765.24|15645.24|15765.24|15645.24|15762.74|15642.74|10
1628211720000|2021-08-06 01:02:00|15765.62|15645.62|15771.17|15651.17|15771.84|15651.84|15765.62|15645.62|10
1628211730000|2021-08-06 01:02:10|15771.22|15651.22|15780.17|15660.17|15780.17|15660.17|15771.22|15651.22|10
1628211740000|2021-08-06 01:02:20|15781.45|15661.45|15789.5|15669.5|15789.5|15669.5|15781.45|15661.45|10
1628211750000|2021-08-06 01:02:30|15789.77|15669.77|15790.59|15670.59|15791.12|15671.12|15789.77|15669.77|10
1628211760000|2021-08-06 01:02:40|15791.1|15671.1|15789.55|15669.55|15791.15|15671.15|15789.55|15669.55|10
1628211770000|2021-08-06 01:02:50|15788.49|15668.49|15790.81|15670.81|15790.81|15670.81|15788.49|15668.49|10
1628211780000|2021-08-06 01:03:00|15791.62|15671.62|15794.16|15674.16|15794.16|15674.16|15791.62|15671.62|10
1628211790000|2021-08-06 01:03:10|15794.11|15674.11|15794.22|15674.22|15794.22|15674.22|15792.87|15672.87|10
1628211800000|2021-08-06 01:03:20|15793.62|15673.62|15789.89|15669.89|15793.66|15673.66|15789.89|15669.89|10
1628211810000|2021-08-06 01:03:30|15789.79|15669.79|15785.02|15665.02|15789.79|15669.79|15785.02|15665.02|10
1628211820000|2021-08-06 01:03:40|15784.79|15664.79|15780.56|15660.56|15784.79|15664.79|15780.56|15660.56|9
1628211830000|2021-08-06 01:03:50|15780.57|15660.57|15783.76|15663.76|15783.8|15663.8|15780.44|15660.44|10
1628211840000|2021-08-06 01:04:00|15784.39|15664.39|15782.44|15662.44|15784.99|15664.99|15782.44|15662.44|10
1628211850000|2021-08-06 01:04:10|15781.84|15661.84|15779.48|15659.48|15781.84|15661.84|15778.73|15658.73|10
1628211860000|2021-08-06 01:04:20|15779.62|15659.62|15778.45|15658.45|15779.96|15659.96|15778.3|15658.3|10
1628211870000|2021-08-06 01:04:30|15779.84|15659.84|15781.29|15661.29|15781.29|15661.29|15779.84|15659.84|10
1628211880000|2021-08-06 01:04:40|15781.16|15661.16|15782.71|15662.71|15783.33|15663.33|15781.16|15661.16|10
1628211890000|2021-08-06 01:04:50|15782.21|15662.21|15781.29|15661.29|15782.21|15662.21|15781.29|15661.29|10
1628211900000|2021-08-06 01:05:00|15781.14|15661.14|15779.42|15659.42|15781.34|15661.34|15779.4|15659.4|10
1628211910000|2021-08-06 01:05:10|15779.28|15659.28|15775.92|15655.92|15779.42|15659.42|15775.16|15655.16|10
1628211920000|2021-08-06 01:05:20|15775.19|15655.19|15775.08|15655.08|15775.57|15655.57|15773.56|15653.56|10
1628211930000|2021-08-06 01:05:30|15774.75|15654.75|15773|15653|15774.75|15654.75|15773|15653|10
1628211940000|2021-08-06 01:05:40|15772.87|15652.87|15775.76|15655.76|15775.76|15655.76|15772.87|15652.87|10
1628211950000|2021-08-06 01:05:50|15776.26|15656.26|15779.23|15659.23|15779.23|15659.23|15776.26|15656.26|10
1628211960000|2021-08-06 01:06:00|15779.43|15659.43|15781.54|15661.54|15781.8|15661.8|15779.36|15659.36|10
1628211970000|2021-08-06 01:06:10|15781.61|15661.61|15783.34|15663.34|15783.39|15663.39|15781.59|15661.59|10
1628211980000|2021-08-06 01:06:20|15783.36|15663.36|15785.18|15665.18|15786.03|15666.03|15783.36|15663.36|10
1628211990000|2021-08-06 01:06:30|15785.58|15665.58|15785.04|15665.04|15786.35|15666.35|15785.04|15665.04|10
1628212000000|2021-08-06 01:06:40|15784.59|15664.59|15784.24|15664.24|15785.49|15665.49|15783.97|15663.97|10
1628212010000|2021-08-06 01:06:50|15784.32|15664.32|15786.78|15666.78|15786.78|15666.78|15784.22|15664.22|10
1628212020000|2021-08-06 01:07:00|15787.05|15667.05|15790.29|15670.29|15790.29|15670.29|15787.05|15667.05|10
1628212030000|2021-08-06 01:07:10|15791.89|15671.89|15788.38|15668.38|15792.74|15672.74|15788.38|15668.38|10
1628212040000|2021-08-06 01:07:20|15788.54|15668.54|15789.86|15669.86|15789.86|15669.86|15787.59|15667.59|10
1628212050000|2021-08-06 01:07:30|15789.94|15669.94|15791.36|15671.36|15791.36|15671.36|15789.94|15669.94|9
1628212060000|2021-08-06 01:07:40|15792.2|15672.2|15794.12|15674.12|15794.85|15674.85|15792.2|15672.2|9
1628212070000|2021-08-06 01:07:50|15794.04|15674.04|15793.3|15673.3|15794.63|15674.63|15793.3|15673.3|9
1628212080000|2021-08-06 01:08:00|15794.01|15674.01|15791.22|15671.22|15794.04|15674.04|15791.22|15671.22|10
1628212090000|2021-08-06 01:08:10|15789.44|15669.44|15788.62|15668.62|15789.51|15669.51|15788.1|15668.1|10
1628212100000|2021-08-06 01:08:20|15788.9|15668.9|15790.19|15670.19|15790.19|15670.19|15788.9|15668.9|10
1628212110000|2021-08-06 01:08:30|15788.62|15668.62|15791.09|15671.09|15791.09|15671.09|15788.3|15668.3|10
1628212120000|2021-08-06 01:08:40|15791.37|15671.37|15791.79|15671.79|15791.94|15671.94|15791.37|15671.37|10
1628212130000|2021-08-06 01:08:50|15791.56|15671.56|15792.3|15672.3|15792.3|15672.3|15791.5|15671.5|10
1628212140000|2021-08-06 01:09:00|15792.24|15672.24|15791.38|15671.38|15792.87|15672.87|15790.9|15670.9|10
1628212150000|2021-08-06 01:09:10|15790.97|15670.97|15790.15|15670.15|15791.18|15671.18|15789.95|15669.95|10
1628212160000|2021-08-06 01:09:20|15789.48|15669.48|15786.86|15666.86|15789.48|15669.48|15786.71|15666.71|10
1628212170000|2021-08-06 01:09:30|15786.71|15666.71|15783.03|15663.03|15786.71|15666.71|15783.03|15663.03|10
1628212180000|2021-08-06 01:09:40|15783.16|15663.16|15776.06|15656.06|15783.16|15663.16|15776.06|15656.06|10
1628212190000|2021-08-06 01:09:50|15776.22|15656.22|15777.3|15657.3|15777.3|15657.3|15774.76|15654.76|10
1628212200000|2021-08-06 01:10:00|15778.15|15658.15|15781.12|15661.12|15781.56|15661.56|15778.15|15658.15|10
1628212210000|2021-08-06 01:10:10|15782.26|15662.26|15781.78|15661.78|15783.47|15663.47|15781.78|15661.78|9
1628212220000|2021-08-06 01:10:20|15781.82|15661.82|15780.5|15660.5|15781.82|15661.82|15780.16|15660.16|10
1628212230000|2021-08-06 01:10:30|15780.61|15660.61|15780.16|15660.16|15780.61|15660.61|15780.16|15660.16|8
1628212240000|2021-08-06 01:10:40|15780.4|15660.4|15779.65|15659.65|15780.45|15660.45|15779.65|15659.65|9
1628212250000|2021-08-06 01:10:50|15779.89|15659.89|15778.01|15658.01|15780.14|15660.14|15778.01|15658.01|10
1628212260000|2021-08-06 01:11:00|15777.87|15657.87|15776.01|15656.01|15778.06|15658.06|15776.01|15656.01|10
1628212270000|2021-08-06 01:11:10|15775.82|15655.82|15773.6|15653.6|15775.82|15655.82|15773.6|15653.6|10
1628212280000|2021-08-06 01:11:20|15774.55|15654.55|15767.09|15647.09|15774.55|15654.55|15767.09|15647.09|10
1628212290000|2021-08-06 01:11:30|15766.41|15646.41|15763.43|15643.43|15766.41|15646.41|15763.13|15643.13|10
1628212300000|2021-08-06 01:11:40|15763.15|15643.15|15762.56|15642.56|15763.28|15643.28|15762.46|15642.46|9
1628212310000|2021-08-06 01:11:50|15762.49|15642.49|15761.87|15641.87|15762.49|15642.49|15761.84|15641.84|8
1628212320000|2021-08-06 01:12:00|15761.89|15641.89|15758.73|15638.73|15761.92|15641.92|15758.73|15638.73|8
1628212330000|2021-08-06 01:12:10|15759.16|15639.16|15755.85|15635.85|15759.16|15639.16|15755.85|15635.85|10
1628212340000|2021-08-06 01:12:20|15755.91|15635.91|15755.6|15635.6|15756.46|15636.46|15754.33|15634.33|10
1628212350000|2021-08-06 01:12:30|15755.51|15635.51|15755.87|15635.87|15756.56|15636.56|15755.49|15635.49|10
1628212360000|2021-08-06 01:12:40|15755.79|15635.79|15753.21|15633.21|15756.11|15636.11|15753.21|15633.21|10
1628212370000|2021-08-06 01:12:50|15753.22|15633.22|15752.28|15632.28|15753.22|15633.22|15752.15|15632.15|10
1628212380000|2021-08-06 01:13:00|15752.08|15632.08|15750.3|15630.3|15752.24|15632.24|15750.3|15630.3|10
1628212390000|2021-08-06 01:13:10|15749.44|15629.44|15744.21|15624.21|15749.78|15629.78|15744.21|15624.21|10
1628212400000|2021-08-06 01:13:20|15743.2|15623.2|15739.91|15619.91|15743.33|15623.33|15739.58|15619.58|10
1628212410000|2021-08-06 01:13:30|15740.02|15620.02|15735.86|15615.86|15740.91|15620.91|15735.86|15615.86|10
1628212420000|2021-08-06 01:13:40|15735.88|15615.88|15732.44|15612.44|15736.73|15616.73|15732.25|15612.25|10
1628212430000|2021-08-06 01:13:50|15732.18|15612.18|15725.74|15605.74|15732.18|15612.18|15725.74|15605.74|10
1628212440000|2021-08-06 01:14:00|15725.92|15605.92|15724.72|15604.72|15725.92|15605.92|15723.13|15603.13|10
1628212450000|2021-08-06 01:14:10|15723.75|15603.75|15723.37|15603.37|15723.75|15603.75|15722.64|15602.64|10
1628212460000|2021-08-06 01:14:20|15723.18|15603.18|15721.69|15601.69|15723.18|15603.18|15720.87|15600.87|10
1628212470000|2021-08-06 01:14:30|15722.91|15602.91|15719.21|15599.21|15723.16|15603.16|15719.21|15599.21|10
1628212480000|2021-08-06 01:14:40|15719.33|15599.33|15716.79|15596.79|15719.62|15599.62|15716.77|15596.77|10
1628212490000|2021-08-06 01:14:50|15716.65|15596.65|15716.31|15596.31|15716.65|15596.65|15715.98|15595.98|9
1628212500000|2021-08-06 01:15:00|15716.24|15596.24|15717.4|15597.4|15717.48|15597.48|15716.24|15596.24|10
1628212510000|2021-08-06 01:15:10|15717.36|15597.36|15719.37|15599.37|15719.37|15599.37|15717.36|15597.36|10
1628212520000|2021-08-06 01:15:20|15719.49|15599.49|15719.91|15599.91|15720.34|15600.34|15719.25|15599.25|10
1628212530000|2021-08-06 01:15:30|15720.02|15600.02|15719.57|15599.57|15720.06|15600.06|15719.35|15599.35|10
1628212540000|2021-08-06 01:15:40|15719.4|15599.4|15718.83|15598.83|15719.4|15599.4|15718.09|15598.09|9
1628212550000|2021-08-06 01:15:50|15718.85|15598.85|15717.15|15597.15|15719.95|15599.95|15717.15|15597.15|10
1628212560000|2021-08-06 01:16:00|15716.8|15596.8|15712.73|15592.73|15716.8|15596.8|15712.16|15592.16|10
1628212570000|2021-08-06 01:16:10|15711.17|15591.17|15708.3|15588.3|15711.17|15591.17|15705.73|15585.73|10
1628212580000|2021-08-06 01:16:20|15708.47|15588.47|15707.33|15587.33|15709.33|15589.33|15706.95|15586.95|10
1628212590000|2021-08-06 01:16:30|15708.2|15588.2|15711.81|15591.81|15712.18|15592.18|15708.2|15588.2|10
1628212600000|2021-08-06 01:16:40|15712.55|15592.55|15717.85|15597.85|15717.85|15597.85|15712.55|15592.55|9
1628212610000|2021-08-06 01:16:50|15718.07|15598.07|15723.52|15603.52|15723.58|15603.58|15718.07|15598.07|10
1628212620000|2021-08-06 01:17:00|15723.63|15603.63|15726.16|15606.16|15726.16|15606.16|15723.45|15603.45|10
1628212630000|2021-08-06 01:17:10|15725.96|15605.96|15727.71|15607.71|15728.43|15608.43|15725.56|15605.56|10
1628212640000|2021-08-06 01:17:20|15728.32|15608.32|15732.45|15612.45|15732.45|15612.45|15728.32|15608.32|10
1628212650000|2021-08-06 01:17:30|15732.76|15612.76|15737.45|15617.45|15737.45|15617.45|15732.76|15612.76|8
1628212660000|2021-08-06 01:17:40|15738.13|15618.13|15739.58|15619.58|15739.58|15619.58|15738.07|15618.07|9
1628212670000|2021-08-06 01:17:50|15739.62|15619.62|15737.23|15617.23|15739.62|15619.62|15737.23|15617.23|10
1628212680000|2021-08-06 01:18:00|15737.17|15617.17|15739.52|15619.52|15739.52|15619.52|15737.17|15617.17|9
1628212690000|2021-08-06 01:18:10|15739.63|15619.63|15739.22|15619.22|15739.83|15619.83|15738.56|15618.56|8
1628212700000|2021-08-06 01:18:20|15739.61|15619.61|15739.1|15619.1|15739.61|15619.61|15738.97|15618.97|10
1628212710000|2021-08-06 01:18:30|15738.28|15618.28|15742.92|15622.92|15742.92|15622.92|15738.06|15618.06|10
1628212720000|2021-08-06 01:18:40|15744.67|15624.67|15755.48|15635.48|15755.48|15635.48|15744.52|15624.52|10
1628212730000|2021-08-06 01:18:50|15755.49|15635.49|15761.04|15641.04|15761.04|15641.04|15755.45|15635.45|10
1628212740000|2021-08-06 01:19:00|15761.15|15641.15|15763.29|15643.29|15763.29|15643.29|15761.15|15641.15|10
1628212750000|2021-08-06 01:19:10|15763.24|15643.24|15763.3|15643.3|15763.3|15643.3|15762.62|15642.62|10
1628212760000|2021-08-06 01:19:20|15763.24|15643.24|15763.99|15643.99|15764.23|15644.23|15763.17|15643.17|10
1628212770000|2021-08-06 01:19:30|15763.88|15643.88|15763.64|15643.64|15764.09|15644.09|15763.4|15643.4|10
1628212780000|2021-08-06 01:19:40|15764.97|15644.97|15762.12|15642.12|15765.07|15645.07|15762.12|15642.12|10
1628212790000|2021-08-06 01:19:50|15761.55|15641.55|15760.99|15640.99|15761.73|15641.73|15760.68|15640.68|9
1628212800000|2021-08-06 01:20:00|15760.66|15640.66|15759.61|15639.61|15760.94|15640.94|15759.34|15639.34|10
1628212810000|2021-08-06 01:20:10|15759.75|15639.75|15757.34|15637.34|15759.75|15639.75|15757.34|15637.34|9
1628212820000|2021-08-06 01:20:20|15757.82|15637.82|15758.1|15638.1|15758.1|15638.1|15757.62|15637.62|10
1628212830000|2021-08-06 01:20:30|15758.02|15638.02|15761.11|15641.11|15761.11|15641.11|15758.02|15638.02|10
1628212840000|2021-08-06 01:20:40|15760.84|15640.84|15763.78|15643.78|15763.78|15643.78|15760.84|15640.84|10
1628212850000|2021-08-06 01:20:50|15763.28|15643.28|15763.95|15643.95|15763.95|15643.95|15762.94|15642.94|10
1628212860000|2021-08-06 01:21:00|15764.06|15644.06|15768.87|15648.87|15768.87|15648.87|15764.06|15644.06|9
1628212870000|2021-08-06 01:21:10|15768.95|15648.95|15771.03|15651.03|15771.03|15651.03|15768.95|15648.95|10
1628212880000|2021-08-06 01:21:20|15771.5|15651.5|15771.76|15651.76|15771.85|15651.85|15771.44|15651.44|10
1628212890000|2021-08-06 01:21:30|15771.8|15651.8|15771.67|15651.67|15772.47|15652.47|15771.59|15651.59|10
1628212900000|2021-08-06 01:21:40|15771.5|15651.5|15770.8|15650.8|15771.65|15651.65|15770.52|15650.52|10
1628212910000|2021-08-06 01:21:50|15770.67|15650.67|15770.4|15650.4|15770.71|15650.71|15770.21|15650.21|10
1628212920000|2021-08-06 01:22:00|15770.47|15650.47|15770.43|15650.43|15770.48|15650.48|15769.9|15649.9|10
1628212930000|2021-08-06 01:22:10|15770|15650|15764.91|15644.91|15770|15650|15764.91|15644.91|9
1628212940000|2021-08-06 01:22:20|15764.43|15644.43|15763.47|15643.47|15764.43|15644.43|15763.47|15643.47|10
1628212950000|2021-08-06 01:22:30|15763.45|15643.45|15765.59|15645.59|15765.59|15645.59|15763.45|15643.45|10
1628212960000|2021-08-06 01:22:40|15765.46|15645.46|15765.91|15645.91|15765.91|15645.91|15765.27|15645.27|9
1628212970000|2021-08-06 01:22:50|15765.96|15645.96|15766.86|15646.86|15767.02|15647.02|15765.89|15645.89|9
1628212980000|2021-08-06 01:23:00|15767.01|15647.01|15765.32|15645.32|15767.01|15647.01|15765.32|15645.32|10
1628212990000|2021-08-06 01:23:10|15763.32|15643.32|15758.29|15638.29|15763.32|15643.32|15758.29|15638.29|9
1628213000000|2021-08-06 01:23:20|15759.03|15639.03|15753.28|15633.28|15759.11|15639.11|15753.28|15633.28|10
1628213010000|2021-08-06 01:23:30|15753.2|15633.2|15757.75|15637.75|15757.75|15637.75|15753.2|15633.2|10
1628213020000|2021-08-06 01:23:40|15757.89|15637.89|15761.36|15641.36|15761.59|15641.59|15757.89|15637.89|10
1628213030000|2021-08-06 01:23:50|15761.42|15641.42|15762.79|15642.79|15762.79|15642.79|15761.34|15641.34|10
1628213040000|2021-08-06 01:24:00|15762.69|15642.69|15762.81|15642.81|15762.81|15642.81|15762.31|15642.31|10
1628213050000|2021-08-06 01:24:10|15762.8|15642.8|15760.5|15640.5|15762.8|15642.8|15760.5|15640.5|10
1628213060000|2021-08-06 01:24:20|15760.84|15640.84|15761.11|15641.11|15761.25|15641.25|15760.84|15640.84|9
1628213070000|2021-08-06 01:24:30|15761.02|15641.02|15758.43|15638.43|15761.02|15641.02|15758.08|15638.08|10
1628213080000|2021-08-06 01:24:40|15758.57|15638.57|15757.78|15637.78|15758.57|15638.57|15757.78|15637.78|10
1628213090000|2021-08-06 01:24:50|15757.07|15637.07|15757.49|15637.49|15757.88|15637.88|15756.73|15636.73|10
1628213100000|2021-08-06 01:25:00|15757.33|15637.33|15757.75|15637.75|15757.75|15637.75|15756.81|15636.81|10
1628213110000|2021-08-06 01:25:10|15758.94|15638.94|15767.58|15647.58|15767.58|15647.58|15758.94|15638.94|10
1628213120000|2021-08-06 01:25:20|15767.92|15647.92|15770.17|15650.17|15770.17|15650.17|15767.92|15647.92|10
1628213130000|2021-08-06 01:25:30|15770.76|15650.76|15772.23|15652.23|15772.97|15652.97|15770.66|15650.66|10
1628213140000|2021-08-06 01:25:40|15771.17|15651.17|15772.18|15652.18|15772.24|15652.24|15770.4|15650.4|10
1628213150000|2021-08-06 01:25:50|15772.53|15652.53|15776.19|15656.19|15776.34|15656.34|15772.53|15652.53|10
1628213160000|2021-08-06 01:26:00|15776.2|15656.2|15776.26|15656.26|15776.95|15656.95|15776.19|15656.19|10
1628213170000|2021-08-06 01:26:10|15776.34|15656.34|15776.24|15656.24|15776.7|15656.7|15775.73|15655.73|10
1628213180000|2021-08-06 01:26:20|15775.85|15655.85|15776.21|15656.21|15776.24|15656.24|15775.85|15655.85|9
1628213190000|2021-08-06 01:26:30|15776.3|15656.3|15777.78|15657.78|15777.78|15657.78|15776.3|15656.3|10
1628213200000|2021-08-06 01:26:40|15777.79|15657.79|15778.28|15658.28|15778.28|15658.28|15777.76|15657.76|9
1628213210000|2021-08-06 01:26:50|15778.13|15658.13|15777.85|15657.85|15778.3|15658.3|15777.85|15657.85|10
1628213220000|2021-08-06 01:27:00|15777.43|15657.43|15777.07|15657.07|15777.43|15657.43|15776.79|15656.79|9
1628213230000|2021-08-06 01:27:10|15776.62|15656.62|15774.31|15654.31|15776.62|15656.62|15774.31|15654.31|10
1628213240000|2021-08-06 01:27:20|15774.19|15654.19|15769.77|15649.77|15774.19|15654.19|15769.77|15649.77|10
1628213250000|2021-08-06 01:27:30|15769.41|15649.41|15767.79|15647.79|15769.41|15649.41|15767.17|15647.17|10
1628213260000|2021-08-06 01:27:40|15767.65|15647.65|15769.46|15649.46|15769.68|15649.68|15767.65|15647.65|9
1628213270000|2021-08-06 01:27:50|15769.63|15649.63|15772.25|15652.25|15772.44|15652.44|15769.63|15649.63|9
1628213280000|2021-08-06 01:28:00|15772.23|15652.23|15773.09|15653.09|15773.19|15653.19|15771.33|15651.33|10
1628213290000|2021-08-06 01:28:10|15773.23|15653.23|15774.8|15654.8|15774.8|15654.8|15773.23|15653.23|9
1628213300000|2021-08-06 01:28:20|15774.87|15654.87|15771|15651|15774.99|15654.99|15771|15651|9
1628213310000|2021-08-06 01:28:30|15770.74|15650.74|15765.82|15645.82|15770.74|15650.74|15765.82|15645.82|10
1628213320000|2021-08-06 01:28:40|15765.46|15645.46|15760.95|15640.95|15765.46|15645.46|15760.95|15640.95|9
1628213330000|2021-08-06 01:28:50|15760.71|15640.71|15759.45|15639.45|15760.71|15640.71|15759.11|15639.11|10
1628213340000|2021-08-06 01:29:00|15759.66|15639.66|15758.88|15638.88|15759.66|15639.66|15758.57|15638.57|10
1628213350000|2021-08-06 01:29:10|15758.55|15638.55|15757.64|15637.64|15759.53|15639.53|15757.64|15637.64|10
1628213360000|2021-08-06 01:29:20|15757.4|15637.4|15752.62|15632.62|15757.4|15637.4|15752.62|15632.62|9
1628213370000|2021-08-06 01:29:30|15752.52|15632.52|15748.02|15628.02|15752.52|15632.52|15747.78|15627.78|10
1628213380000|2021-08-06 01:29:40|15747.69|15627.69|15746.85|15626.85|15748.36|15628.36|15746.44|15626.44|10
1628213390000|2021-08-06 01:29:50|15746.94|15626.94|15748.58|15628.58|15748.58|15628.58|15746.94|15626.94|10
1628213400000|2021-08-06 01:30:00|15748.52|15628.52|15747.72|15627.72|15748.57|15628.57|15747.56|15627.56|9
1628213410000|2021-08-06 01:30:10|15747.51|15627.51|15748.2|15628.2|15748.64|15628.64|15747.42|15627.42|10
1628213420000|2021-08-06 01:30:20|15748.3|15628.3|15749.38|15629.38|15749.62|15629.62|15748.3|15628.3|9
1628213430000|2021-08-06 01:30:30|15749.4|15629.4|15752.16|15632.16|15752.16|15632.16|15748.85|15628.85|10
1628213440000|2021-08-06 01:30:40|15753.23|15633.23|15762|15642|15762|15642|15753.23|15633.23|10
1628213450000|2021-08-06 01:30:50|15762.48|15642.48|15767.3|15647.3|15767.65|15647.65|15762.48|15642.48|10
1628213460000|2021-08-06 01:31:00|15767.63|15647.63|15771.62|15651.62|15771.62|15651.62|15767.63|15647.63|10
1628213470000|2021-08-06 01:31:10|15771.6|15651.6|15772.69|15652.69|15773|15653|15771.6|15651.6|8
1628213480000|2021-08-06 01:31:20|15772.49|15652.49|15774.14|15654.14|15774.16|15654.16|15772.12|15652.12|10
1628213490000|2021-08-06 01:31:30|15773.12|15653.12|15775.5|15655.5|15775.5|15655.5|15773.09|15653.09|10
1628213500000|2021-08-06 01:31:40|15775.52|15655.52|15773.38|15653.38|15775.52|15655.52|15773.38|15653.38|7
1628213510000|2021-08-06 01:31:50|15773.35|15653.35|15774.53|15654.53|15774.53|15654.53|15773.31|15653.31|10
1628213520000|2021-08-06 01:32:00|15774.36|15654.36|15775.47|15655.47|15775.53|15655.53|15774.13|15654.13|10
1628213530000|2021-08-06 01:32:10|15775.41|15655.41|15776.04|15656.04|15776.48|15656.48|15775.41|15655.41|9
1628213540000|2021-08-06 01:32:20|15776.12|15656.12|15779.19|15659.19|15780.08|15660.08|15776.12|15656.12|10
1628213550000|2021-08-06 01:32:30|15779.31|15659.31|15780.79|15660.79|15780.79|15660.79|15779.31|15659.31|10
1628213560000|2021-08-06 01:32:40|15780.87|15660.87|15781.64|15661.64|15781.88|15661.88|15780.77|15660.77|10
1628213570000|2021-08-06 01:32:50|15781.48|15661.48|15784.24|15664.24|15784.34|15664.34|15781.48|15661.48|10
1628213580000|2021-08-06 01:33:00|15783.85|15663.85|15784.39|15664.39|15784.39|15664.39|15783.17|15663.17|10
1628213590000|2021-08-06 01:33:10|15784.58|15664.58|15783.6|15663.6|15784.85|15664.85|15783.54|15663.54|10
1628213600000|2021-08-06 01:33:20|15783.9|15663.9|15782.45|15662.45|15784.64|15664.64|15782.45|15662.45|10
1628213610000|2021-08-06 01:33:30|15783.12|15663.12|15785.62|15665.62|15785.67|15665.67|15783.12|15663.12|9
1628213620000|2021-08-06 01:33:40|15785.66|15665.66|15786.05|15666.05|15786.05|15666.05|15784.82|15664.82|10
1628213630000|2021-08-06 01:33:50|15786.06|15666.06|15787.97|15667.97|15787.97|15667.97|15786.05|15666.05|10
1628213640000|2021-08-06 01:34:00|15787.65|15667.65|15787.13|15667.13|15787.65|15667.65|15785.45|15665.45|9
1628213650000|2021-08-06 01:34:10|15787.16|15667.16|15797.2|15677.2|15797.36|15677.36|15786.37|15666.37|10
1628213660000|2021-08-06 01:34:20|15798.54|15678.54|15798.49|15678.49|15799.71|15679.71|15798.49|15678.49|10
1628213670000|2021-08-06 01:34:30|15798.08|15678.08|15803.33|15683.33|15803.33|15683.33|15797.79|15677.79|10
1628213680000|2021-08-06 01:34:40|15802.49|15682.49|15806.28|15686.28|15806.28|15686.28|15802.49|15682.49|10
1628213690000|2021-08-06 01:34:50|15806.94|15686.94|15812.28|15692.28|15812.28|15692.28|15806.42|15686.42|10
1628213700000|2021-08-06 01:35:00|15812.24|15692.24|15821.99|15701.99|15821.99|15701.99|15812|15692|10
1628213710000|2021-08-06 01:35:10|15823.67|15703.67|15830.9|15710.9|15830.9|15710.9|15823.67|15703.67|10
1628213720000|2021-08-06 01:35:20|15830.5|15710.5|15828.94|15708.94|15831.28|15711.28|15825.41|15705.41|10
1628213730000|2021-08-06 01:35:30|15828.09|15708.09|15835.54|15715.54|15835.54|15715.54|15828.09|15708.09|10
1628213740000|2021-08-06 01:35:40|15836.47|15716.47|15842.79|15722.79|15842.79|15722.79|15836.47|15716.47|10
1628213750000|2021-08-06 01:35:50|15842.53|15722.53|15838.95|15718.95|15842.53|15722.53|15837.84|15717.84|10
1628213760000|2021-08-06 01:36:00|15839.57|15719.57|15842.62|15722.62|15843.67|15723.67|15839.57|15719.57|10
1628213770000|2021-08-06 01:36:10|15842.18|15722.18|15841.89|15721.89|15842.27|15722.27|15840.91|15720.91|10
1628213780000|2021-08-06 01:36:20|15841.43|15721.43|15837.23|15717.23|15841.51|15721.51|15837.23|15717.23|10
1628213790000|2021-08-06 01:36:30|15837.25|15717.25|15834.27|15714.27|15837.58|15717.58|15834.27|15714.27|10
1628213800000|2021-08-06 01:36:40|15833.35|15713.35|15828.04|15708.04|15833.35|15713.35|15828.04|15708.04|10
1628213810000|2021-08-06 01:36:50|15828.02|15708.02|15823.84|15703.84|15828.02|15708.02|15823.84|15703.84|10
1628213820000|2021-08-06 01:37:00|15823.36|15703.36|15822.14|15702.14|15823.63|15703.63|15822|15702|10
1628213830000|2021-08-06 01:37:10|15822.66|15702.66|15828.63|15708.63|15828.63|15708.63|15822.66|15702.66|10
1628213840000|2021-08-06 01:37:20|15829.55|15709.55|15828|15708|15831.2|15711.2|15827.26|15707.26|10
1628213850000|2021-08-06 01:37:30|15827.09|15707.09|15822.92|15702.92|15827.09|15707.09|15822.92|15702.92|10
1628213860000|2021-08-06 01:37:40|15822.99|15702.99|15823.63|15703.63|15823.63|15703.63|15822.9|15702.9|10
1628213870000|2021-08-06 01:37:50|15823.76|15703.76|15823.98|15703.98|15824.43|15704.43|15823.56|15703.56|8
1628213880000|2021-08-06 01:38:00|15823.75|15703.75|15821.46|15701.46|15823.75|15703.75|15820.51|15700.51|10
1628213890000|2021-08-06 01:38:10|15821.59|15701.59|15822.94|15702.94|15822.94|15702.94|15821.56|15701.56|10
1628213900000|2021-08-06 01:38:20|15823.13|15703.13|15822.08|15702.08|15824.81|15704.81|15822.08|15702.08|10
1628213910000|2021-08-06 01:38:30|15821.58|15701.58|15816.99|15696.99|15821.84|15701.84|15816.99|15696.99|10
1628213920000|2021-08-06 01:38:40|15815.79|15695.79|15814.03|15694.03|15815.79|15695.79|15813.97|15693.97|9
1628213930000|2021-08-06 01:38:50|15813.56|15693.56|15812.3|15692.3|15813.69|15693.69|15811.55|15691.55|10
1628213940000|2021-08-06 01:39:00|15812.11|15692.11|15812.92|15692.92|15813.48|15693.48|15812.11|15692.11|9
1628213950000|2021-08-06 01:39:10|15813.67|15693.67|15817.75|15697.75|15817.75|15697.75|15813.67|15693.67|10
1628213960000|2021-08-06 01:39:20|15817.85|15697.85|15815.4|15695.4|15818|15698|15815.23|15695.23|10
1628213970000|2021-08-06 01:39:30|15815.5|15695.5|15815.26|15695.26|15815.6|15695.6|15814.92|15694.92|9
1628213980000|2021-08-06 01:39:40|15815.05|15695.05|15815.53|15695.53|15815.53|15695.53|15814.11|15694.11|10
1628213990000|2021-08-06 01:39:50|15815.45|15695.45|15814.81|15694.81|15815.45|15695.45|15814.81|15694.81|9
1628214000000|2021-08-06 01:40:00|15815.16|15695.16|15815.43|15695.43|15815.49|15695.49|15814.43|15694.43|9
1628214010000|2021-08-06 01:40:10|15815.44|15695.44|15814.26|15694.26|15815.74|15695.74|15814.26|15694.26|10
1628214020000|2021-08-06 01:40:20|15813.68|15693.68|15810.93|15690.93|15814.8|15694.8|15810.93|15690.93|10
1628214030000|2021-08-06 01:40:30|15810.92|15690.92|15816.93|15696.93|15816.93|15696.93|15810.87|15690.87|10
1628214040000|2021-08-06 01:40:40|15816.89|15696.89|15815.88|15695.88|15817.92|15697.92|15815.51|15695.51|10
1628214050000|2021-08-06 01:40:50|15816.97|15696.97|15812.35|15692.35|15816.97|15696.97|15812.35|15692.35|10
1628214060000|2021-08-06 01:41:00|15812.29|15692.29|15801.78|15681.78|15812.29|15692.29|15801.78|15681.78|10
1628214070000|2021-08-06 01:41:10|15801.73|15681.73|15800.18|15680.18|15801.73|15681.73|15800.18|15680.18|10
1628214080000|2021-08-06 01:41:20|15800.37|15680.37|15799.27|15679.27|15800.47|15680.47|15799.2|15679.2|10
1628214090000|2021-08-06 01:41:30|15799.17|15679.17|15798.45|15678.45|15799.59|15679.59|15798.45|15678.45|8
1628214100000|2021-08-06 01:41:40|15798.56|15678.56|15797.92|15677.92|15798.75|15678.75|15797.69|15677.69|10
1628214110000|2021-08-06 01:41:50|15797.89|15677.89|15798.02|15678.02|15798.02|15678.02|15797.76|15677.76|9
1628214120000|2021-08-06 01:42:00|15797.82|15677.82|15798.74|15678.74|15799.89|15679.89|15797.82|15677.82|10
1628214130000|2021-08-06 01:42:10|15798.78|15678.78|15797.68|15677.68|15798.84|15678.84|15797.68|15677.68|10
1628214140000|2021-08-06 01:42:20|15796.91|15676.91|15798.35|15678.35|15798.35|15678.35|15796.69|15676.69|10
1628214150000|2021-08-06 01:42:30|15800.73|15680.73|15806.56|15686.56|15806.56|15686.56|15800.73|15680.73|10
1628214160000|2021-08-06 01:42:40|15806.74|15686.74|15810.82|15690.82|15810.82|15690.82|15806.74|15686.74|10
1628214170000|2021-08-06 01:42:50|15811.7|15691.7|15813.3|15693.3|15813.33|15693.33|15810.98|15690.98|9
1628214180000|2021-08-06 01:43:00|15813.16|15693.16|15813.17|15693.17|15813.81|15693.81|15812.92|15692.92|10
1628214190000|2021-08-06 01:43:10|15812.85|15692.85|15812.11|15692.11|15812.85|15692.85|15812.09|15692.09|10
1628214200000|2021-08-06 01:43:20|15811.72|15691.72|15811.95|15691.95|15812.67|15692.67|15811.72|15691.72|9
1628214210000|2021-08-06 01:43:30|15811.81|15691.81|15808.33|15688.33|15811.81|15691.81|15808.33|15688.33|10
1628214220000|2021-08-06 01:43:40|15806.6|15686.6|15805.82|15685.82|15806.75|15686.75|15805.43|15685.43|10
1628214230000|2021-08-06 01:43:50|15804.95|15684.95|15805.89|15685.89|15805.96|15685.96|15803.72|15683.72|10
1628214240000|2021-08-06 01:44:00|15805.7|15685.7|15806.22|15686.22|15808.66|15688.66|15805.7|15685.7|10
1628214250000|2021-08-06 01:44:10|15805.31|15685.31|15802.74|15682.74|15805.31|15685.31|15802.49|15682.49|10
1628214260000|2021-08-06 01:44:20|15802.72|15682.72|15801.72|15681.72|15803.23|15683.23|15801.72|15681.72|10
1628214270000|2021-08-06 01:44:30|15801.56|15681.56|15802.09|15682.09|15802.09|15682.09|15801.52|15681.52|9
1628214280000|2021-08-06 01:44:40|15801.86|15681.86|15801.7|15681.7|15802.18|15682.18|15801.7|15681.7|7
1628214290000|2021-08-06 01:44:50|15801.88|15681.88|15805.76|15685.76|15805.76|15685.76|15801.88|15681.88|10
1628214300000|2021-08-06 01:45:00|15806.11|15686.11|15805.23|15685.23|15806.57|15686.57|15804.19|15684.19|10
1628214310000|2021-08-06 01:45:10|15805.31|15685.31|15805.55|15685.55|15806.26|15686.26|15805.31|15685.31|10
1628214320000|2021-08-06 01:45:20|15805.81|15685.81|15806.27|15686.27|15806.49|15686.49|15805.28|15685.28|10
1628214330000|2021-08-06 01:45:30|15806.37|15686.37|15806.88|15686.88|15806.88|15686.88|15805.8|15685.8|10
1628214340000|2021-08-06 01:45:40|15805.67|15685.67|15802.5|15682.5|15805.67|15685.67|15802.5|15682.5|9
1628214350000|2021-08-06 01:45:50|15802.07|15682.07|15803.15|15683.15|15803.15|15683.15|15802.05|15682.05|10
1628214360000|2021-08-06 01:46:00|15803.64|15683.64|15806.51|15686.51|15806.51|15686.51|15803.64|15683.64|10
1628214370000|2021-08-06 01:46:10|15806.4|15686.4|15807.57|15687.57|15809.27|15689.27|15806.31|15686.31|10
1628214380000|2021-08-06 01:46:20|15806.78|15686.78|15807.61|15687.61|15808.76|15688.76|15806.78|15686.78|10
1628214390000|2021-08-06 01:46:30|15807.57|15687.57|15806.85|15686.85|15807.57|15687.57|15806.85|15686.85|9
1628214400000|2021-08-06 01:46:40|15806.83|15686.83|15804.39|15684.39|15807.71|15687.71|15804.39|15684.39|9
1628214410000|2021-08-06 01:46:50|15804.35|15684.35|15805.64|15685.64|15805.64|15685.64|15804.2|15684.2|9
1628214420000|2021-08-06 01:47:00|15805.38|15685.38|15817.58|15697.58|15817.58|15697.58|15805.38|15685.38|10
1628214430000|2021-08-06 01:47:10|15817.56|15697.56|15826.08|15706.08|15826.08|15706.08|15817.56|15697.56|10
1628214440000|2021-08-06 01:47:20|15825.87|15705.87|15831.01|15711.01|15831.01|15711.01|15825.87|15705.87|10
1628214450000|2021-08-06 01:47:30|15831.82|15711.82|15837.74|15717.74|15837.74|15717.74|15831.82|15711.82|10
1628214460000|2021-08-06 01:47:40|15838.31|15718.31|15840.83|15720.83|15841.22|15721.22|15838.31|15718.31|9
1628214470000|2021-08-06 01:47:50|15841.89|15721.89|15841.42|15721.42|15841.89|15721.89|15841.04|15721.04|9
1628214480000|2021-08-06 01:48:00|15841.18|15721.18|15838.72|15718.72|15841.18|15721.18|15838.57|15718.57|10
1628214490000|2021-08-06 01:48:10|15838.63|15718.63|15846.62|15726.62|15846.62|15726.62|15837.96|15717.96|10
1628214500000|2021-08-06 01:48:20|15847.04|15727.04|15850.66|15730.66|15851.46|15731.46|15846.93|15726.93|10
1628214510000|2021-08-06 01:48:30|15849.73|15729.73|15848.89|15728.89|15850.49|15730.49|15848.89|15728.89|10
1628214520000|2021-08-06 01:48:40|15849.49|15729.49|15849.33|15729.33|15849.49|15729.49|15848.32|15728.32|10
1628214530000|2021-08-06 01:48:50|15849.32|15729.32|15852.28|15732.28|15852.65|15732.65|15849.32|15729.32|10
1628214540000|2021-08-06 01:49:00|15852.3|15732.3|15851.77|15731.77|15853.29|15733.29|15851.77|15731.77|10
1628214550000|2021-08-06 01:49:10|15851.59|15731.59|15857.33|15737.33|15857.33|15737.33|15850.43|15730.43|10
1628214560000|2021-08-06 01:49:20|15857.68|15737.68|15862.36|15742.36|15862.36|15742.36|15857.1|15737.1|10
1628214570000|2021-08-06 01:49:30|15866.38|15746.38|15871.48|15751.48|15871.48|15751.48|15866.38|15746.38|10
1628214580000|2021-08-06 01:49:40|15874.44|15754.44|15879.33|15759.33|15880.26|15760.26|15874.33|15754.33|9
1628214590000|2021-08-06 01:49:50|15879.81|15759.81|15875.86|15755.86|15879.95|15759.95|15875.86|15755.86|10
1628214600000|2021-08-06 01:50:00|15875.69|15755.69|15872.93|15752.93|15875.69|15755.69|15872.93|15752.93|10
1628214610000|2021-08-06 01:50:10|15873.13|15753.13|15868.89|15748.89|15873.13|15753.13|15868.89|15748.89|10
1628214620000|2021-08-06 01:50:20|15867.97|15747.97|15865.4|15745.4|15867.97|15747.97|15865.21|15745.21|10
1628214630000|2021-08-06 01:50:30|15864.61|15744.61|15864.71|15744.71|15865.54|15745.54|15864.61|15744.61|8
1628214640000|2021-08-06 01:50:40|15865.14|15745.14|15865.82|15745.82|15865.82|15745.82|15864.66|15744.66|10
1628214650000|2021-08-06 01:50:50|15866.04|15746.04|15867.7|15747.7|15867.96|15747.96|15865.44|15745.44|10
1628214660000|2021-08-06 01:51:00|15868.06|15748.06|15869.15|15749.15|15869.32|15749.32|15868.05|15748.05|10
1628214670000|2021-08-06 01:51:10|15869.26|15749.26|15870.01|15750.01|15870.92|15750.92|15869.18|15749.18|10
1628214680000|2021-08-06 01:51:20|15870.02|15750.02|15882.72|15762.72|15884.32|15764.32|15870.02|15750.02|10
1628214690000|2021-08-06 01:51:30|15881.47|15761.47|15890.54|15770.54|15890.87|15770.87|15881.12|15761.12|10
1628214700000|2021-08-06 01:51:40|15889.96|15769.96|15893.85|15773.85|15893.85|15773.85|15889.96|15769.96|10
1628214710000|2021-08-06 01:51:50|15894.53|15774.53|15891.39|15771.39|15896.34|15776.34|15891.39|15771.39|10
1628214720000|2021-08-06 01:52:00|15890.8|15770.8|15886.02|15766.02|15890.8|15770.8|15886.02|15766.02|10
1628214730000|2021-08-06 01:52:10|15885.34|15765.34|15883.69|15763.69|15885.88|15765.88|15883.69|15763.69|10
1628214740000|2021-08-06 01:52:20|15883.48|15763.48|15882.4|15762.4|15883.48|15763.48|15881.23|15761.23|10
1628214750000|2021-08-06 01:52:30|15880.01|15760.01|15879.73|15759.73|15880.59|15760.59|15879.61|15759.61|10
1628214760000|2021-08-06 01:52:40|15879.53|15759.53|15877.13|15757.13|15879.53|15759.53|15877.13|15757.13|9
1628214770000|2021-08-06 01:52:50|15876.63|15756.63|15877.94|15757.94|15878.69|15758.69|15874.7|15754.7|10
1628214780000|2021-08-06 01:53:00|15879|15759|15891.12|15771.12|15891.12|15771.12|15879|15759|10
1628214790000|2021-08-06 01:53:10|15891.13|15771.13|15890.02|15770.02|15891.65|15771.65|15890.02|15770.02|10
1628214800000|2021-08-06 01:53:20|15889.48|15769.48|15885|15765|15889.48|15769.48|15885|15765|10
1628214810000|2021-08-06 01:53:30|15884.79|15764.79|15883.24|15763.24|15884.79|15764.79|15882.94|15762.94|9
1628214820000|2021-08-06 01:53:40|15883.43|15763.43|15882.28|15762.28|15883.43|15763.43|15881.63|15761.63|9
1628214830000|2021-08-06 01:53:50|15882.57|15762.57|15884.73|15764.73|15884.73|15764.73|15882.57|15762.57|10
1628214840000|2021-08-06 01:54:00|15882.75|15762.75|15881.35|15761.35|15882.75|15762.75|15880.2|15760.2|10
1628214850000|2021-08-06 01:54:10|15881.31|15761.31|15880.74|15760.74|15881.31|15761.31|15877.54|15757.54|10
1628214860000|2021-08-06 01:54:20|15881.19|15761.19|15884.6|15764.6|15884.87|15764.87|15881.19|15761.19|10
1628214870000|2021-08-06 01:54:30|15884.24|15764.24|15882.5|15762.5|15884.24|15764.24|15882.5|15762.5|10
1628214880000|2021-08-06 01:54:40|15882.25|15762.25|15886.08|15766.08|15886.08|15766.08|15882.04|15762.04|10
1628214890000|2021-08-06 01:54:50|15885.29|15765.29|15879.34|15759.34|15885.64|15765.64|15879.34|15759.34|10
1628214900000|2021-08-06 01:55:00|15879.21|15759.21|15877.91|15757.91|15879.97|15759.97|15877.91|15757.91|10
1628214910000|2021-08-06 01:55:10|15877.28|15757.28|15876.12|15756.12|15877.98|15757.98|15876.12|15756.12|10
1628214920000|2021-08-06 01:55:20|15876.07|15756.07|15876.07|15756.07|15877.51|15757.51|15876.07|15756.07|9
1628214930000|2021-08-06 01:55:30|15874.87|15754.87|15874.99|15754.99|15875.12|15755.12|15874.11|15754.11|10
1628214940000|2021-08-06 01:55:40|15875.12|15755.12|15875.72|15755.72|15876.73|15756.73|15874.81|15754.81|10
1628214950000|2021-08-06 01:55:50|15874.86|15754.86|15872.42|15752.42|15874.86|15754.86|15872.37|15752.37|9
1628214960000|2021-08-06 01:56:00|15872.3|15752.3|15874.07|15754.07|15874.07|15754.07|15871.54|15751.54|10
1628214970000|2021-08-06 01:56:10|15875.21|15755.21|15876.62|15756.62|15877.59|15757.59|15875.08|15755.08|10
1628214980000|2021-08-06 01:56:20|15875.49|15755.49|15872.58|15752.58|15875.49|15755.49|15872.58|15752.58|9
1628214990000|2021-08-06 01:56:30|15872.36|15752.36|15871.87|15751.87|15872.68|15752.68|15871.87|15751.87|8
1628215000000|2021-08-06 01:56:40|15871.88|15751.88|15870.82|15750.82|15871.88|15751.88|15870.63|15750.63|8
1628215010000|2021-08-06 01:56:50|15870.94|15750.94|15871.41|15751.41|15871.53|15751.53|15870.94|15750.94|9
1628215020000|2021-08-06 01:57:00|15871.76|15751.76|15872.59|15752.59|15873.38|15753.38|15870.95|15750.95|10
1628215030000|2021-08-06 01:57:10|15872.85|15752.85|15872.61|15752.61|15872.85|15752.85|15871.49|15751.49|10
1628215040000|2021-08-06 01:57:20|15872.48|15752.48|15872.62|15752.62|15872.75|15752.75|15871.73|15751.73|9
1628215050000|2021-08-06 01:57:30|15873.03|15753.03|15871.57|15751.57|15873.03|15753.03|15870.75|15750.75|10
1628215060000|2021-08-06 01:57:40|15871.58|15751.58|15871.81|15751.81|15871.81|15751.81|15871.21|15751.21|10
1628215070000|2021-08-06 01:57:50|15871.73|15751.73|15871.78|15751.78|15871.86|15751.86|15871.65|15751.65|6
1628215080000|2021-08-06 01:58:00|15871.76|15751.76|15875.59|15755.59|15876.33|15756.33|15871.68|15751.68|10
1628215090000|2021-08-06 01:58:10|15875.78|15755.78|15875.16|15755.16|15875.78|15755.78|15875.16|15755.16|9
1628215100000|2021-08-06 01:58:20|15873.92|15753.92|15875.74|15755.74|15875.74|15755.74|15873.88|15753.88|10
1628215110000|2021-08-06 01:58:30|15875.51|15755.51|15875.99|15755.99|15875.99|15755.99|15875.19|15755.19|10
1628215120000|2021-08-06 01:58:40|15875.62|15755.62|15875.22|15755.22|15875.66|15755.66|15875.03|15755.03|10
1628215130000|2021-08-06 01:58:50|15875.03|15755.03|15873.15|15753.15|15875.29|15755.29|15873.15|15753.15|10
1628215140000|2021-08-06 01:59:00|15872.94|15752.94|15873.86|15753.86|15873.86|15753.86|15872.94|15752.94|9
1628215150000|2021-08-06 01:59:10|15874.28|15754.28|15874.82|15754.82|15875.2|15755.2|15873.87|15753.87|10
1628215160000|2021-08-06 01:59:20|15874.89|15754.89|15875.57|15755.57|15875.57|15755.57|15874.57|15754.57|10
1628215170000|2021-08-06 01:59:30|15875.54|15755.54|15874.29|15754.29|15875.59|15755.59|15874.06|15754.06|9
1628215180000|2021-08-06 01:59:40|15874.31|15754.31|15875.04|15755.04|15875.04|15755.04|15874.13|15754.13|10
1628215190000|2021-08-06 01:59:50|15875.05|15755.05|15873.69|15753.69|15875.16|15755.16|15873.69|15753.69|10
1628215200000|2021-08-06 02:00:00|15873.83|15753.83|15871.25|15751.25|15874.27|15754.27|15871.25|15751.25|10
1628215210000|2021-08-06 02:00:10|15870.74|15750.74|15870.42|15750.42|15870.74|15750.74|15869.67|15749.67|10
1628215220000|2021-08-06 02:00:20|15870.28|15750.28|15869.82|15749.82|15871.37|15751.37|15869.79|15749.79|10
1628215230000|2021-08-06 02:00:30|15869.77|15749.77|15868.34|15748.34|15869.77|15749.77|15868.34|15748.34|9
1628215240000|2021-08-06 02:00:40|15868.33|15748.33|15863.67|15743.67|15868.33|15748.33|15863.67|15743.67|9
1628215250000|2021-08-06 02:00:50|15863.05|15743.05|15861.1|15741.1|15863.05|15743.05|15860.53|15740.53|10
1628215260000|2021-08-06 02:01:00|15860.94|15740.94|15857.68|15737.68|15860.94|15740.94|15857.68|15737.68|10
1628215270000|2021-08-06 02:01:10|15858.71|15738.71|15858.44|15738.44|15858.86|15738.86|15858.28|15738.28|9
1628215280000|2021-08-06 02:01:20|15858.36|15738.36|15857.18|15737.18|15858.37|15738.37|15856.54|15736.54|10
1628215290000|2021-08-06 02:01:30|15856.39|15736.39|15859.12|15739.12|15859.62|15739.62|15856.39|15736.39|10
1628215300000|2021-08-06 02:01:40|15858.82|15738.82|15857.01|15737.01|15858.82|15738.82|15857.01|15737.01|10
1628215310000|2021-08-06 02:01:50|15856.92|15736.92|15854.55|15734.55|15856.92|15736.92|15854.55|15734.55|10
1628215320000|2021-08-06 02:02:00|15854.54|15734.54|15854.56|15734.56|15854.56|15734.56|15854.14|15734.14|9
1628215330000|2021-08-06 02:02:10|15854.2|15734.2|15851.04|15731.04|15854.2|15734.2|15851.04|15731.04|10
1628215340000|2021-08-06 02:02:20|15851.89|15731.89|15851.14|15731.14|15851.94|15731.94|15851.01|15731.01|10
1628215350000|2021-08-06 02:02:30|15849.88|15729.88|15848.79|15728.79|15849.88|15729.88|15848.79|15728.79|10
1628215360000|2021-08-06 02:02:40|15848.94|15728.94|15848.14|15728.14|15849.17|15729.17|15848.14|15728.14|9
1628215370000|2021-08-06 02:02:50|15848.2|15728.2|15847.51|15727.51|15848.2|15728.2|15847.51|15727.51|10
1628215380000|2021-08-06 02:03:00|15847.61|15727.61|15847.97|15727.97|15848.58|15728.58|15847.4|15727.4|9
1628215390000|2021-08-06 02:03:10|15848.01|15728.01|15848.5|15728.5|15848.7|15728.7|15847.85|15727.85|9
1628215400000|2021-08-06 02:03:20|15848.44|15728.44|15847.54|15727.54|15848.61|15728.61|15847.33|15727.33|10
1628215410000|2021-08-06 02:03:30|15847.74|15727.74|15850.55|15730.55|15850.64|15730.64|15847.74|15727.74|10
1628215420000|2021-08-06 02:03:40|15850.68|15730.68|15850.39|15730.39|15850.68|15730.68|15850.35|15730.35|10
1628215430000|2021-08-06 02:03:50|15850.33|15730.33|15848.64|15728.64|15850.33|15730.33|15848.64|15728.64|9
1628215440000|2021-08-06 02:04:00|15848.28|15728.28|15846.68|15726.68|15848.28|15728.28|15846.21|15726.21|10
1628215450000|2021-08-06 02:04:10|15846.56|15726.56|15846.6|15726.6|15847.15|15727.15|15845.32|15725.32|10
1628215460000|2021-08-06 02:04:20|15846.52|15726.52|15847.09|15727.09|15847.54|15727.54|15846.47|15726.47|9
1628215470000|2021-08-06 02:04:30|15847.07|15727.07|15847.05|15727.05|15847.42|15727.42|15846.38|15726.38|9
1628215480000|2021-08-06 02:04:40|15848.32|15728.32|15850.57|15730.57|15850.57|15730.57|15848.32|15728.32|10
1628215490000|2021-08-06 02:04:50|15850.56|15730.56|15853.15|15733.15|15853.15|15733.15|15850.56|15730.56|10
1628215500000|2021-08-06 02:05:00|15853.55|15733.55|15856.48|15736.48|15856.56|15736.56|15853.55|15733.55|10
1628215510000|2021-08-06 02:05:10|15856.63|15736.63|15860.25|15740.25|15860.25|15740.25|15856.63|15736.63|10
1628215520000|2021-08-06 02:05:20|15861.31|15741.31|15862.29|15742.29|15862.51|15742.51|15861.22|15741.22|10
1628215530000|2021-08-06 02:05:30|15862.38|15742.38|15863.13|15743.13|15863.35|15743.35|15862.38|15742.38|10
1628215540000|2021-08-06 02:05:40|15863.34|15743.34|15863.87|15743.87|15864.54|15744.54|15863.17|15743.17|10
1628215550000|2021-08-06 02:05:50|15863.48|15743.48|15865.33|15745.33|15865.33|15745.33|15863.48|15743.48|10
1628215560000|2021-08-06 02:06:00|15865.58|15745.58|15865.06|15745.06|15865.82|15745.82|15865.06|15745.06|10
1628215570000|2021-08-06 02:06:10|15865.68|15745.68|15864.02|15744.02|15865.68|15745.68|15863.89|15743.89|10
1628215580000|2021-08-06 02:06:20|15864.18|15744.18|15864.85|15744.85|15865.05|15745.05|15863.96|15743.96|9
1628215590000|2021-08-06 02:06:30|15864.8|15744.8|15864.61|15744.61|15864.99|15744.99|15863.96|15743.96|9
1628215600000|2021-08-06 02:06:40|15864.62|15744.62|15865.29|15745.29|15865.87|15745.87|15864.62|15744.62|10
1628215610000|2021-08-06 02:06:50|15864.15|15744.15|15864.97|15744.97|15865.96|15745.96|15864.15|15744.15|10
1628215620000|2021-08-06 02:07:00|15864.63|15744.63|15862.49|15742.49|15864.63|15744.63|15862.3|15742.3|10
1628215630000|2021-08-06 02:07:10|15862.59|15742.59|15862.41|15742.41|15862.59|15742.59|15861.5|15741.5|10
1628215640000|2021-08-06 02:07:20|15862.44|15742.44|15862.76|15742.76|15863.01|15743.01|15862.16|15742.16|10
1628215650000|2021-08-06 02:07:30|15861.48|15741.48|15855.97|15735.97|15861.48|15741.48|15855.38|15735.38|10
1628215660000|2021-08-06 02:07:40|15856.36|15736.36|15850.43|15730.43|15856.36|15736.36|15850.43|15730.43|10
1628215670000|2021-08-06 02:07:50|15850.27|15730.27|15844.4|15724.4|15850.27|15730.27|15844.4|15724.4|10
1628215680000|2021-08-06 02:08:00|15843.76|15723.76|15843.47|15723.47|15844.03|15724.03|15843.27|15723.27|10
1628215690000|2021-08-06 02:08:10|15843.84|15723.84|15843.35|15723.35|15843.84|15723.84|15842.84|15722.84|10
1628215700000|2021-08-06 02:08:20|15843.49|15723.49|15843.25|15723.25|15843.49|15723.49|15842.23|15722.23|10
1628215710000|2021-08-06 02:08:30|15843.72|15723.72|15841.91|15721.91|15843.72|15723.72|15841.81|15721.81|10
1628215720000|2021-08-06 02:08:40|15841.55|15721.55|15837.8|15717.8|15841.57|15721.57|15837.8|15717.8|10
1628215730000|2021-08-06 02:08:50|15837.52|15717.52|15837.64|15717.64|15837.64|15717.64|15836.64|15716.64|10
1628215740000|2021-08-06 02:09:00|15837.08|15717.08|15837.12|15717.12|15837.34|15717.34|15836.55|15716.55|9
1628215750000|2021-08-06 02:09:10|15837.01|15717.01|15837.21|15717.21|15837.21|15717.21|15836.67|15716.67|10
1628215760000|2021-08-06 02:09:20|15838.24|15718.24|15836.69|15716.69|15838.36|15718.36|15836.42|15716.42|10
1628215770000|2021-08-06 02:09:30|15836.7|15716.7|15837.61|15717.61|15837.61|15717.61|15836.7|15716.7|10
1628215780000|2021-08-06 02:09:40|15837.59|15717.59|15836.85|15716.85|15837.59|15717.59|15836.8|15716.8|10
1628215790000|2021-08-06 02:09:50|15836.61|15716.61|15835.75|15715.75|15836.62|15716.62|15835.69|15715.69|10
1628215800000|2021-08-06 02:10:00|15836.19|15716.19|15838.39|15718.39|15838.39|15718.39|15836.19|15716.19|10
1628215810000|2021-08-06 02:10:10|15838.42|15718.42|15837.25|15717.25|15838.47|15718.47|15837.25|15717.25|10
1628215820000|2021-08-06 02:10:20|15837.29|15717.29|15838.98|15718.98|15839.17|15719.17|15837.29|15717.29|10
1628215830000|2021-08-06 02:10:30|15839.02|15719.02|15839.73|15719.73|15839.73|15719.73|15838.87|15718.87|10
1628215840000|2021-08-06 02:10:40|15839.93|15719.93|15839.84|15719.84|15840.06|15720.06|15839.62|15719.62|10
1628215850000|2021-08-06 02:10:50|15839.23|15719.23|15833.64|15713.64|15839.23|15719.23|15833.47|15713.47|10
1628215860000|2021-08-06 02:11:00|15833.55|15713.55|15831.07|15711.07|15834.32|15714.32|15831.07|15711.07|10
1628215870000|2021-08-06 02:11:10|15830.84|15710.84|15832.06|15712.06|15832.48|15712.48|15830.84|15710.84|9
1628215880000|2021-08-06 02:11:20|15831.19|15711.19|15831.51|15711.51|15832.5|15712.5|15831.17|15711.17|10
1628215890000|2021-08-06 02:11:30|15831.32|15711.32|15831.88|15711.88|15832.62|15712.62|15831.32|15711.32|9
1628215900000|2021-08-06 02:11:40|15831.92|15711.92|15831.06|15711.06|15832.02|15712.02|15830.96|15710.96|10
1628215910000|2021-08-06 02:11:50|15830.73|15710.73|15828.9|15708.9|15830.73|15710.73|15828.9|15708.9|10
1628215920000|2021-08-06 02:12:00|15829.29|15709.29|15830.75|15710.75|15830.75|15710.75|15829.25|15709.25|10
1628215930000|2021-08-06 02:12:10|15830.28|15710.28|15829.16|15709.16|15830.33|15710.33|15829.1|15709.1|10
1628215940000|2021-08-06 02:12:20|15829.03|15709.03|15828.04|15708.04|15829.03|15709.03|15827.85|15707.85|10
1628215950000|2021-08-06 02:12:30|15828.01|15708.01|15827.63|15707.63|15828.14|15708.14|15827.28|15707.28|9
1628215960000|2021-08-06 02:12:40|15827.61|15707.61|15827.24|15707.24|15828.48|15708.48|15827.11|15707.11|10
1628215970000|2021-08-06 02:12:50|15827.44|15707.44|15829.37|15709.37|15829.53|15709.53|15827.44|15707.44|10
1628215980000|2021-08-06 02:13:00|15828.99|15708.99|15827.06|15707.06|15828.99|15708.99|15827.06|15707.06|10
1628215990000|2021-08-06 02:13:10|15824.96|15704.96|15822.94|15702.94|15824.96|15704.96|15822.27|15702.27|10
1628216000000|2021-08-06 02:13:20|15823.22|15703.22|15822.4|15702.4|15823.22|15703.22|15822.15|15702.15|10
1628216010000|2021-08-06 02:13:30|15821.88|15701.88|15821.5|15701.5|15822.14|15702.14|15820.96|15700.96|10
1628216020000|2021-08-06 02:13:40|15821.63|15701.63|15820.17|15700.17|15821.89|15701.89|15820.07|15700.07|10
1628216030000|2021-08-06 02:13:50|15820.08|15700.08|15815.75|15695.75|15820.08|15700.08|15815.75|15695.75|9
1628216040000|2021-08-06 02:14:00|15815.64|15695.64|15813.95|15693.95|15815.64|15695.64|15813.95|15693.95|10
1628216050000|2021-08-06 02:14:10|15813.76|15693.76|15813.84|15693.84|15814|15694|15813.61|15693.61|8
1628216060000|2021-08-06 02:14:20|15813.77|15693.77|15813.12|15693.12|15813.77|15693.77|15812.78|15692.78|10
1628216070000|2021-08-06 02:14:30|15813.07|15693.07|15812.94|15692.94|15813.43|15693.43|15812.94|15692.94|9
1628216080000|2021-08-06 02:14:40|15813.29|15693.29|15813.25|15693.25|15813.92|15693.92|15812.19|15692.19|10
1628216090000|2021-08-06 02:14:50|15813.43|15693.43|15810.68|15690.68|15813.43|15693.43|15810.57|15690.57|10
1628216100000|2021-08-06 02:15:00|15810.55|15690.55|15811.33|15691.33|15811.33|15691.33|15810.53|15690.53|9
1628216110000|2021-08-06 02:15:10|15811.01|15691.01|15804.47|15684.47|15811.01|15691.01|15804.47|15684.47|10
1628216120000|2021-08-06 02:15:20|15803.75|15683.75|15798.43|15678.43|15803.75|15683.75|15798.43|15678.43|10
1628216130000|2021-08-06 02:15:30|15797.46|15677.46|15793.06|15673.06|15797.73|15677.73|15793.06|15673.06|10
1628216140000|2021-08-06 02:15:40|15791.7|15671.7|15787.7|15667.7|15791.7|15671.7|15787.23|15667.23|10
1628216150000|2021-08-06 02:15:50|15787.18|15667.18|15781.79|15661.79|15787.56|15667.56|15781.79|15661.79|10
1628216160000|2021-08-06 02:16:00|15780.76|15660.76|15779.88|15659.88|15781.55|15661.55|15778.83|15658.83|10
1628216170000|2021-08-06 02:16:10|15780.05|15660.05|15781.34|15661.34|15781.64|15661.64|15779.44|15659.44|10
1628216180000|2021-08-06 02:16:20|15779.26|15659.26|15778.9|15658.9|15779.26|15659.26|15777.75|15657.75|10
1628216190000|2021-08-06 02:16:30|15778.97|15658.97|15778.46|15658.46|15779.09|15659.09|15778.11|15658.11|10
1628216200000|2021-08-06 02:16:40|15777.99|15657.99|15778.21|15658.21|15778.32|15658.32|15777.4|15657.4|9
1628216210000|2021-08-06 02:16:50|15778.31|15658.31|15778.49|15658.49|15778.49|15658.49|15777.94|15657.94|10
1628216220000|2021-08-06 02:17:00|15778.7|15658.7|15779.65|15659.65|15779.81|15659.81|15778.7|15658.7|10
1628216230000|2021-08-06 02:17:10|15779.78|15659.78|15781.69|15661.69|15782.16|15662.16|15779.78|15659.78|10
1628216240000|2021-08-06 02:17:20|15781.85|15661.85|15779.19|15659.19|15781.96|15661.96|15779.19|15659.19|10
1628216250000|2021-08-06 02:17:30|15779.92|15659.92|15781.4|15661.4|15781.4|15661.4|15779.92|15659.92|10
1628216260000|2021-08-06 02:17:40|15781.45|15661.45|15782.06|15662.06|15782.99|15662.99|15781.45|15661.45|10
1628216270000|2021-08-06 02:17:50|15781.67|15661.67|15781.55|15661.55|15782.47|15662.47|15781.43|15661.43|9
1628216280000|2021-08-06 02:18:00|15781.39|15661.39|15787.18|15667.18|15787.18|15667.18|15781.39|15661.39|10
1628216290000|2021-08-06 02:18:10|15787.59|15667.59|15793.49|15673.49|15793.49|15673.49|15787.59|15667.59|10
1628216300000|2021-08-06 02:18:20|15793.07|15673.07|15794.62|15674.62|15794.62|15674.62|15793.07|15673.07|10
1628216310000|2021-08-06 02:18:30|15794.74|15674.74|15795.35|15675.35|15795.48|15675.48|15794.74|15674.74|10
1628216320000|2021-08-06 02:18:40|15795.37|15675.37|15795.7|15675.7|15796.06|15676.06|15795.37|15675.37|9
1628216330000|2021-08-06 02:18:50|15795.88|15675.88|15794.06|15674.06|15796.09|15676.09|15794.06|15674.06|10
1628216340000|2021-08-06 02:19:00|15793.34|15673.34|15790.36|15670.36|15793.34|15673.34|15789.65|15669.65|10
1628216350000|2021-08-06 02:19:10|15789.35|15669.35|15787.8|15667.8|15789.43|15669.43|15787.8|15667.8|10
1628216360000|2021-08-06 02:19:20|15787.69|15667.69|15788.04|15668.04|15788.84|15668.84|15787.69|15667.69|10
1628216370000|2021-08-06 02:19:30|15787.74|15667.74|15778.13|15658.13|15787.75|15667.75|15778.13|15658.13|10
1628216380000|2021-08-06 02:19:40|15775.69|15655.69|15772.74|15652.74|15775.69|15655.69|15771.9|15651.9|10
1628216390000|2021-08-06 02:19:50|15772.31|15652.31|15767.23|15647.23|15772.31|15652.31|15767.21|15647.21|10
1628216400000|2021-08-06 02:20:00|15766.98|15646.98|15762.81|15642.81|15766.98|15646.98|15762.27|15642.27|10
1628216410000|2021-08-06 02:20:10|15763.31|15643.31|15765.1|15645.1|15765.1|15645.1|15762.39|15642.39|10
1628216420000|2021-08-06 02:20:20|15765.18|15645.18|15762.49|15642.49|15765.38|15645.38|15762.49|15642.49|10
1628216430000|2021-08-06 02:20:30|15762.29|15642.29|15760.58|15640.58|15762.29|15642.29|15760.4|15640.4|10
1628216440000|2021-08-06 02:20:40|15760.43|15640.43|15762.92|15642.92|15762.92|15642.92|15760.43|15640.43|9
1628216450000|2021-08-06 02:20:50|15763.8|15643.8|15765.32|15645.32|15765.42|15645.42|15763.8|15643.8|10
1628216460000|2021-08-06 02:21:00|15765.35|15645.35|15768|15648|15768|15648|15765.35|15645.35|9
1628216470000|2021-08-06 02:21:10|15768.65|15648.65|15770.87|15650.87|15770.9|15650.9|15768.65|15648.65|8
1628216480000|2021-08-06 02:21:20|15772.56|15652.56|15775.04|15655.04|15775.04|15655.04|15772.3|15652.3|10
1628216490000|2021-08-06 02:21:30|15776.58|15656.58|15780.3|15660.3|15780.3|15660.3|15776.58|15656.58|9
1628216500000|2021-08-06 02:21:40|15781.07|15661.07|15786.03|15666.03|15786.03|15666.03|15781.07|15661.07|10
1628216510000|2021-08-06 02:21:50|15786.05|15666.05|15788.05|15668.05|15788.05|15668.05|15786.05|15666.05|9
1628216520000|2021-08-06 02:22:00|15788.24|15668.24|15787.62|15667.62|15788.3|15668.3|15787.07|15667.07|10
1628216530000|2021-08-06 02:22:10|15787.6|15667.6|15787.94|15667.94|15787.94|15667.94|15786.75|15666.75|10
1628216540000|2021-08-06 02:22:20|15788.21|15668.21|15788.2|15668.2|15788.78|15668.78|15788.2|15668.2|8
1628216550000|2021-08-06 02:22:30|15788.34|15668.34|15789.67|15669.67|15789.67|15669.67|15788.34|15668.34|10
1628216560000|2021-08-06 02:22:40|15788.66|15668.66|15789.5|15669.5|15789.5|15669.5|15788.66|15668.66|10
1628216570000|2021-08-06 02:22:50|15789.61|15669.61|15788.72|15668.72|15790.3|15670.3|15788.72|15668.72|10
1628216580000|2021-08-06 02:23:00|15789.76|15669.76|15788.29|15668.29|15789.76|15669.76|15787.45|15667.45|10
1628216590000|2021-08-06 02:23:10|15789.02|15669.02|15787.3|15667.3|15789.34|15669.34|15787.3|15667.3|10
1628216600000|2021-08-06 02:23:20|15788.05|15668.05|15783.21|15663.21|15788.05|15668.05|15783.21|15663.21|10
1628216610000|2021-08-06 02:23:30|15781.05|15661.05|15775.41|15655.41|15781.05|15661.05|15775.41|15655.41|10
1628216620000|2021-08-06 02:23:40|15775.44|15655.44|15771.2|15651.2|15775.44|15655.44|15770.84|15650.84|10
1628216630000|2021-08-06 02:23:50|15771.23|15651.23|15771.15|15651.15|15771.54|15651.54|15770.88|15650.88|10
1628216640000|2021-08-06 02:24:00|15770.75|15650.75|15769.09|15649.09|15770.75|15650.75|15769.09|15649.09|10
1628216650000|2021-08-06 02:24:10|15768.93|15648.93|15766.03|15646.03|15769.27|15649.27|15765.07|15645.07|10
1628216660000|2021-08-06 02:24:20|15764.33|15644.33|15759.93|15639.93|15764.33|15644.33|15759.93|15639.93|10
1628216670000|2021-08-06 02:24:30|15760.18|15640.18|15760.51|15640.51|15760.7|15640.7|15760.18|15640.18|10
1628216680000|2021-08-06 02:24:40|15760.44|15640.44|15759.03|15639.03|15760.44|15640.44|15759.03|15639.03|10
1628216690000|2021-08-06 02:24:50|15758.49|15638.49|15755.63|15635.63|15758.49|15638.49|15755.63|15635.63|10
1628216700000|2021-08-06 02:25:00|15756.9|15636.9|15756.39|15636.39|15756.9|15636.9|15756.32|15636.32|9
1628216710000|2021-08-06 02:25:10|15755.83|15635.83|15756.15|15636.15|15756.15|15636.15|15755.34|15635.34|9
1628216720000|2021-08-06 02:25:20|15755.51|15635.51|15755.48|15635.48|15755.9|15635.9|15754.79|15634.79|10
1628216730000|2021-08-06 02:25:30|15754.8|15634.8|15754.16|15634.16|15754.8|15634.8|15754.09|15634.09|10
1628216740000|2021-08-06 02:25:40|15753.72|15633.72|15754.84|15634.84|15755.27|15635.27|15753.72|15633.72|9
1628216750000|2021-08-06 02:25:50|15754.73|15634.73|15756.29|15636.29|15756.29|15636.29|15754.73|15634.73|10
1628216760000|2021-08-06 02:26:00|15756.43|15636.43|15757.46|15637.46|15758.43|15638.43|15756.43|15636.43|9
1628216770000|2021-08-06 02:26:10|15757.62|15637.62|15760.14|15640.14|15760.14|15640.14|15757.5|15637.5|9
1628216780000|2021-08-06 02:26:20|15760.31|15640.31|15761.22|15641.22|15761.22|15641.22|15760.11|15640.11|10
1628216790000|2021-08-06 02:26:30|15761.79|15641.79|15761.69|15641.69|15761.9|15641.9|15761.59|15641.59|9
1628216800000|2021-08-06 02:26:40|15762.16|15642.16|15762.74|15642.74|15762.74|15642.74|15762.09|15642.09|10
1628216810000|2021-08-06 02:26:50|15762.62|15642.62|15762.66|15642.66|15762.93|15642.93|15762.62|15642.62|10
1628216820000|2021-08-06 02:27:00|15762.64|15642.64|15759.51|15639.51|15762.64|15642.64|15758.86|15638.86|10
1628216830000|2021-08-06 02:27:10|15759.66|15639.66|15764.72|15644.72|15764.72|15644.72|15759.66|15639.66|10
1628216840000|2021-08-06 02:27:20|15765.55|15645.55|15767.65|15647.65|15767.65|15647.65|15765.55|15645.55|10
1628216850000|2021-08-06 02:27:30|15768.14|15648.14|15768.46|15648.46|15770.34|15650.34|15768.14|15648.14|10
1628216860000|2021-08-06 02:27:40|15769.07|15649.07|15770.82|15650.82|15770.95|15650.95|15769.07|15649.07|10
1628216870000|2021-08-06 02:27:50|15770.57|15650.57|15772.98|15652.98|15773.08|15653.08|15770.57|15650.57|10
1628216880000|2021-08-06 02:28:00|15773.52|15653.52|15772.51|15652.51|15773.52|15653.52|15772.29|15652.29|9
1628216890000|2021-08-06 02:28:10|15772.69|15652.69|15771.62|15651.62|15772.99|15652.99|15771.38|15651.38|10
1628216900000|2021-08-06 02:28:20|15771.49|15651.49|15771.27|15651.27|15771.93|15651.93|15771.09|15651.09|10
1628216910000|2021-08-06 02:28:30|15771.46|15651.46|15773.76|15653.76|15773.86|15653.86|15771.46|15651.46|10
1628216920000|2021-08-06 02:28:40|15773.97|15653.97|15774.19|15654.19|15774.77|15654.77|15773.97|15653.97|10
1628216930000|2021-08-06 02:28:50|15774.24|15654.24|15775.27|15655.27|15776.64|15656.64|15774.24|15654.24|9
1628216940000|2021-08-06 02:29:00|15775.31|15655.31|15777.73|15657.73|15777.73|15657.73|15775.31|15655.31|10
1628216950000|2021-08-06 02:29:10|15778.85|15658.85|15780.98|15660.98|15781.4|15661.4|15778.85|15658.85|10
1628216960000|2021-08-06 02:29:20|15781.67|15661.67|15785.21|15665.21|15785.21|15665.21|15781.67|15661.67|10
1628216970000|2021-08-06 02:29:30|15784.91|15664.91|15785.13|15665.13|15785.6|15665.6|15784.36|15664.36|10
1628216980000|2021-08-06 02:29:40|15784.98|15664.98|15784.44|15664.44|15785.49|15665.49|15784.3|15664.3|10
1628216990000|2021-08-06 02:29:50|15784.36|15664.36|15787.9|15667.9|15788.1|15668.1|15784.36|15664.36|9
1628217000000|2021-08-06 02:30:00|15787.99|15667.99|15791.16|15671.16|15791.16|15671.16|15787.99|15667.99|10
1628217010000|2021-08-06 02:30:10|15791.81|15671.81|15798.29|15678.29|15798.29|15678.29|15791.81|15671.81|10
1628217020000|2021-08-06 02:30:20|15800.21|15680.21|15805.49|15685.49|15806.41|15686.41|15800.21|15680.21|10
1628217030000|2021-08-06 02:30:30|15805.37|15685.37|15807.65|15687.65|15808.06|15688.06|15804.21|15684.21|9
1628217040000|2021-08-06 02:30:40|15808.8|15688.8|15819.64|15699.64|15819.64|15699.64|15808.8|15688.8|10
1628217050000|2021-08-06 02:30:50|15820.52|15700.52|15825.88|15705.88|15826.11|15706.11|15820.45|15700.45|10
1628217060000|2021-08-06 02:31:00|15828.04|15708.04|15832.1|15712.1|15832.1|15712.1|15827.45|15707.45|10
1628217070000|2021-08-06 02:31:10|15832.48|15712.48|15832.34|15712.34|15833.68|15713.68|15832.19|15712.19|10
1628217080000|2021-08-06 02:31:20|15832.38|15712.38|15832.94|15712.94|15833.39|15713.39|15832.38|15712.38|10
1628217090000|2021-08-06 02:31:30|15833.26|15713.26|15832.48|15712.48|15834.4|15714.4|15832.48|15712.48|10
1628217100000|2021-08-06 02:31:40|15831.45|15711.45|15830.96|15710.96|15831.45|15711.45|15830.13|15710.13|10
1628217110000|2021-08-06 02:31:50|15831.08|15711.08|15827.05|15707.05|15831.08|15711.08|15827.05|15707.05|10
1628217120000|2021-08-06 02:32:00|15827.59|15707.59|15821.98|15701.98|15827.59|15707.59|15821.98|15701.98|10
1628217130000|2021-08-06 02:32:10|15822.2|15702.2|15814.48|15694.48|15822.49|15702.49|15814.48|15694.48|10
1628217140000|2021-08-06 02:32:20|15813.48|15693.48|15810.46|15690.46|15813.48|15693.48|15810.46|15690.46|9
1628217150000|2021-08-06 02:32:30|15810.52|15690.52|15808.71|15688.71|15810.53|15690.53|15808.71|15688.71|10
1628217160000|2021-08-06 02:32:40|15807.91|15687.91|15802.53|15682.53|15807.91|15687.91|15802.47|15682.47|10
1628217170000|2021-08-06 02:32:50|15802.6|15682.6|15797.78|15677.78|15802.6|15682.6|15797.78|15677.78|10
1628217180000|2021-08-06 02:33:00|15797.08|15677.08|15794.26|15674.26|15797.08|15677.08|15793.95|15673.95|9
1628217190000|2021-08-06 02:33:10|15793.75|15673.75|15789.92|15669.92|15793.75|15673.75|15789.91|15669.91|10
1628217200000|2021-08-06 02:33:20|15790.06|15670.06|15793.29|15673.29|15793.29|15673.29|15789.78|15669.78|10
1628217210000|2021-08-06 02:33:30|15793.18|15673.18|15789.62|15669.62|15793.18|15673.18|15789.62|15669.62|10
1628217220000|2021-08-06 02:33:40|15789.1|15669.1|15782.31|15662.31|15789.1|15669.1|15782.31|15662.31|10
1628217230000|2021-08-06 02:33:50|15781.61|15661.61|15770.44|15650.44|15781.8|15661.8|15770.44|15650.44|10
1628217240000|2021-08-06 02:34:00|15770.4|15650.4|15769.35|15649.35|15770.4|15650.4|15769.35|15649.35|10
1628217250000|2021-08-06 02:34:10|15769.16|15649.16|15769.85|15649.85|15769.85|15649.85|15768.61|15648.61|10
1628217260000|2021-08-06 02:34:20|15769.99|15649.99|15769.15|15649.15|15769.99|15649.99|15769.15|15649.15|10
1628217270000|2021-08-06 02:34:30|15769.9|15649.9|15766.64|15646.64|15769.9|15649.9|15766.31|15646.31|10
1628217280000|2021-08-06 02:34:40|15767.31|15647.31|15764.65|15644.65|15767.31|15647.31|15764.33|15644.33|10
1628217290000|2021-08-06 02:34:50|15764.68|15644.68|15763.88|15643.88|15764.68|15644.68|15763.88|15643.88|10
1628217300000|2021-08-06 02:35:00|15763.86|15643.86|15765.18|15645.18|15765.2|15645.2|15763.5|15643.5|10
1628217310000|2021-08-06 02:35:10|15765.19|15645.19|15764.95|15644.95|15765.22|15645.22|15764.95|15644.95|10
1628217320000|2021-08-06 02:35:20|15764.19|15644.19|15760.19|15640.19|15764.31|15644.31|15760.19|15640.19|10
1628217330000|2021-08-06 02:35:30|15759.58|15639.58|15754.24|15634.24|15759.58|15639.58|15754.24|15634.24|10
1628217340000|2021-08-06 02:35:40|15753.99|15633.99|15752.3|15632.3|15753.99|15633.99|15752.03|15632.03|10
1628217350000|2021-08-06 02:35:50|15751.96|15631.96|15750.66|15630.66|15752.23|15632.23|15750.66|15630.66|10
1628217360000|2021-08-06 02:36:00|15750.96|15630.96|15752.54|15632.54|15752.54|15632.54|15750.51|15630.51|9
1628217370000|2021-08-06 02:36:10|15752.62|15632.62|15752.29|15632.29|15752.75|15632.75|15752.29|15632.29|9
1628217380000|2021-08-06 02:36:20|15750.92|15630.92|15748.96|15628.96|15752.01|15632.01|15748.96|15628.96|9
1628217390000|2021-08-06 02:36:30|15748.89|15628.89|15747.38|15627.38|15748.89|15628.89|15747.38|15627.38|10
1628217400000|2021-08-06 02:36:40|15747.25|15627.25|15748.58|15628.58|15748.59|15628.59|15747.25|15627.25|7
1628217410000|2021-08-06 02:36:50|15748.35|15628.35|15747.38|15627.38|15748.73|15628.73|15747.38|15627.38|10
1628217420000|2021-08-06 02:37:00|15747.42|15627.42|15746.51|15626.51|15747.63|15627.63|15746.41|15626.41|10
1628217430000|2021-08-06 02:37:10|15746.62|15626.62|15743.27|15623.27|15746.62|15626.62|15743.06|15623.06|9
1628217440000|2021-08-06 02:37:20|15743.13|15623.13|15743.76|15623.76|15744.07|15624.07|15742.8|15622.8|10
1628217450000|2021-08-06 02:37:30|15743.53|15623.53|15740.61|15620.61|15743.77|15623.77|15740.44|15620.44|10
1628217460000|2021-08-06 02:37:40|15740.58|15620.58|15741.1|15621.1|15741.4|15621.4|15740.58|15620.58|10
1628217470000|2021-08-06 02:37:50|15741.19|15621.19|15742.29|15622.29|15742.29|15622.29|15740.92|15620.92|10
1628217480000|2021-08-06 02:38:00|15742.31|15622.31|15744.09|15624.09|15744.09|15624.09|15741.51|15621.51|10
1628217490000|2021-08-06 02:38:10|15744.23|15624.23|15746.75|15626.75|15746.75|15626.75|15744.23|15624.23|10
1628217500000|2021-08-06 02:38:20|15747.55|15627.55|15750.8|15630.8|15750.8|15630.8|15746.9|15626.9|8
1628217510000|2021-08-06 02:38:30|15750.63|15630.63|15751.47|15631.47|15752.83|15632.83|15750.63|15630.63|9
1628217520000|2021-08-06 02:38:40|15753|15633|15755.31|15635.31|15755.31|15635.31|15753|15633|10
1628217530000|2021-08-06 02:38:50|15755.03|15635.03|15755.49|15635.49|15755.67|15635.67|15754.98|15634.98|10
1628217540000|2021-08-06 02:39:00|15755.53|15635.53|15754.99|15634.99|15755.57|15635.57|15754.4|15634.4|9
1628217550000|2021-08-06 02:39:10|15754.41|15634.41|15750.36|15630.36|15754.63|15634.63|15750.36|15630.36|10
1628217560000|2021-08-06 02:39:20|15749.86|15629.86|15749.77|15629.77|15749.86|15629.86|15749.27|15629.27|10
1628217570000|2021-08-06 02:39:30|15750.33|15630.33|15749.98|15629.98|15751.38|15631.38|15749.97|15629.97|10
1628217580000|2021-08-06 02:39:40|15749.72|15629.72|15751.94|15631.94|15751.96|15631.96|15749.72|15629.72|10
1628217590000|2021-08-06 02:39:50|15752.04|15632.04|15751.02|15631.02|15752.59|15632.59|15751.02|15631.02|10
1628217600000|2021-08-06 02:40:00|15750.99|15630.99|15746.85|15626.85|15751.04|15631.04|15746.59|15626.59|10
1628217610000|2021-08-06 02:40:10|15746.71|15626.71|15741.97|15621.97|15746.71|15626.71|15741.59|15621.59|10
1628217620000|2021-08-06 02:40:20|15741.59|15621.59|15739.44|15619.44|15741.59|15621.59|15738.7|15618.7|10
1628217630000|2021-08-06 02:40:30|15739.25|15619.25|15734.98|15614.98|15739.25|15619.25|15734.98|15614.98|10
1628217640000|2021-08-06 02:40:40|15735.17|15615.17|15735.18|15615.18|15735.37|15615.37|15734.5|15614.5|10
1628217650000|2021-08-06 02:40:50|15736.04|15616.04|15734.92|15614.92|15736.04|15616.04|15734.45|15614.45|10
1628217660000|2021-08-06 02:41:00|15734.87|15614.87|15732.22|15612.22|15735.59|15615.59|15732.22|15612.22|10
1628217670000|2021-08-06 02:41:10|15731.23|15611.23|15728.76|15608.76|15731.23|15611.23|15728.76|15608.76|9
1628217680000|2021-08-06 02:41:20|15728.82|15608.82|15729.3|15609.3|15729.52|15609.52|15728.82|15608.82|10
1628217690000|2021-08-06 02:41:30|15729.57|15609.57|15728.02|15608.02|15729.57|15609.57|15728.02|15608.02|10
1628217700000|2021-08-06 02:41:40|15727.75|15607.75|15727.99|15607.99|15728.17|15608.17|15727.54|15607.54|9
1628217710000|2021-08-06 02:41:50|15728.04|15608.04|15730.91|15610.91|15731.45|15611.45|15727.97|15607.97|10
1628217720000|2021-08-06 02:42:00|15731.12|15611.12|15735.02|15615.02|15735.02|15615.02|15731.12|15611.12|10
1628217730000|2021-08-06 02:42:10|15734.96|15614.96|15737.07|15617.07|15737.51|15617.51|15734.96|15614.96|9
1628217740000|2021-08-06 02:42:20|15737.14|15617.14|15736.78|15616.78|15737.33|15617.33|15736.72|15616.72|9
1628217750000|2021-08-06 02:42:30|15736.96|15616.96|15736.59|15616.59|15737.49|15617.49|15736.34|15616.34|10
1628217760000|2021-08-06 02:42:40|15736.54|15616.54|15735.95|15615.95|15736.8|15616.8|15735.82|15615.82|9
1628217770000|2021-08-06 02:42:50|15736.19|15616.19|15736.23|15616.23|15736.34|15616.34|15736.03|15616.03|9
1628217780000|2021-08-06 02:43:00|15736.29|15616.29|15735.96|15615.96|15736.57|15616.57|15735.96|15615.96|10
1628217790000|2021-08-06 02:43:10|15737.37|15617.37|15736.81|15616.81|15737.54|15617.54|15736.47|15616.47|10
1628217800000|2021-08-06 02:43:20|15736.7|15616.7|15736.44|15616.44|15737.03|15617.03|15736.33|15616.33|10
1628217810000|2021-08-06 02:43:30|15736.35|15616.35|15732.13|15612.13|15736.35|15616.35|15732.13|15612.13|10
1628217820000|2021-08-06 02:43:40|15731.95|15611.95|15726.78|15606.78|15731.95|15611.95|15726.78|15606.78|10
1628217830000|2021-08-06 02:43:50|15726.35|15606.35|15724.71|15604.71|15727.41|15607.41|15724.14|15604.14|10
1628217840000|2021-08-06 02:44:00|15724.52|15604.52|15719.38|15599.38|15724.73|15604.73|15719.26|15599.26|10
1628217850000|2021-08-06 02:44:10|15720.24|15600.24|15719.9|15599.9|15720.24|15600.24|15718.79|15598.79|10
1628217860000|2021-08-06 02:44:20|15719.64|15599.64|15722.09|15602.09|15722.58|15602.58|15719.61|15599.61|9
1628217870000|2021-08-06 02:44:30|15722.56|15602.56|15725.66|15605.66|15725.66|15605.66|15722.56|15602.56|9
1628217880000|2021-08-06 02:44:40|15726.03|15606.03|15726.13|15606.13|15726.96|15606.96|15725.89|15605.89|10
1628217890000|2021-08-06 02:44:50|15726.4|15606.4|15723.81|15603.81|15727.09|15607.09|15723.81|15603.81|10
1628217900000|2021-08-06 02:45:00|15723.01|15603.01|15718.93|15598.93|15723.01|15603.01|15718.93|15598.93|10
1628217910000|2021-08-06 02:45:10|15717.56|15597.56|15714.11|15594.11|15717.56|15597.56|15714.11|15594.11|9
1628217920000|2021-08-06 02:45:20|15714.54|15594.54|15715.84|15595.84|15715.98|15595.98|15714.02|15594.02|10
1628217930000|2021-08-06 02:45:30|15716.05|15596.05|15712.97|15592.97|15716.05|15596.05|15712.45|15592.45|9
1628217940000|2021-08-06 02:45:40|15712.66|15592.66|15711.7|15591.7|15712.66|15592.66|15711.59|15591.59|10
1628217950000|2021-08-06 02:45:50|15711.44|15591.44|15710.79|15590.79|15711.65|15591.65|15710.77|15590.77|10
1628217960000|2021-08-06 02:46:00|15710.67|15590.67|15711.41|15591.41|15711.41|15591.41|15709.94|15589.94|9
1628217970000|2021-08-06 02:46:10|15711.39|15591.39|15715.19|15595.19|15715.19|15595.19|15711.39|15591.39|10
1628217980000|2021-08-06 02:46:20|15714.9|15594.9|15717.01|15597.01|15717.7|15597.7|15714.9|15594.9|10
1628217990000|2021-08-06 02:46:30|15718.4|15598.4|15720.11|15600.11|15720.21|15600.21|15718.3|15598.3|10
1628218000000|2021-08-06 02:46:40|15720.38|15600.38|15719.55|15599.55|15720.71|15600.71|15719.53|15599.53|10
1628218010000|2021-08-06 02:46:50|15719.47|15599.47|15720.8|15600.8|15720.81|15600.81|15718.99|15598.99|10
1628218020000|2021-08-06 02:47:00|15720.93|15600.93|15719.51|15599.51|15720.93|15600.93|15719.51|15599.51|10
1628218030000|2021-08-06 02:47:10|15719.59|15599.59|15719.75|15599.75|15720.36|15600.36|15719.47|15599.47|10
1628218040000|2021-08-06 02:47:20|15719.73|15599.73|15722.44|15602.44|15722.44|15602.44|15719.73|15599.73|10
1628218050000|2021-08-06 02:47:30|15722.47|15602.47|15725.58|15605.58|15725.86|15605.86|15722.47|15602.47|9
1628218060000|2021-08-06 02:47:40|15725.7|15605.7|15725.77|15605.77|15725.87|15605.87|15725.65|15605.65|10
1628218070000|2021-08-06 02:47:50|15725.44|15605.44|15724.06|15604.06|15725.48|15605.48|15724.06|15604.06|9
1628218080000|2021-08-06 02:48:00|15722.93|15602.93|15724.47|15604.47|15724.47|15604.47|15722.93|15602.93|10
1628218090000|2021-08-06 02:48:10|15724.51|15604.51|15726.85|15606.85|15726.89|15606.89|15724.51|15604.51|10
1628218100000|2021-08-06 02:48:20|15726.74|15606.74|15728.26|15608.26|15728.26|15608.26|15726.7|15606.7|10
1628218110000|2021-08-06 02:48:30|15728.43|15608.43|15730.35|15610.35|15730.35|15610.35|15728.43|15608.43|10
1628218120000|2021-08-06 02:48:40|15730.78|15610.78|15731.47|15611.47|15731.59|15611.59|15730.78|15610.78|10
1628218130000|2021-08-06 02:48:50|15731.11|15611.11|15730.36|15610.36|15731.29|15611.29|15730.36|15610.36|10
1628218140000|2021-08-06 02:49:00|15730.23|15610.23|15729.36|15609.36|15730.24|15610.24|15729.36|15609.36|10
1628218150000|2021-08-06 02:49:10|15729.37|15609.37|15730.06|15610.06|15730.06|15610.06|15728|15608|10
1628218160000|2021-08-06 02:49:20|15729.69|15609.69|15728.54|15608.54|15729.69|15609.69|15728.54|15608.54|9
1628218170000|2021-08-06 02:49:30|15727.98|15607.98|15727.03|15607.03|15728.45|15608.45|15727.03|15607.03|10
1628218180000|2021-08-06 02:49:40|15727.22|15607.22|15717.66|15597.66|15727.34|15607.34|15717.66|15597.66|10
1628218190000|2021-08-06 02:49:50|15717.2|15597.2|15715.5|15595.5|15717.21|15597.21|15715.5|15595.5|9
1628218200000|2021-08-06 02:50:00|15714.71|15594.71|15708.08|15588.08|15715.44|15595.44|15708.08|15588.08|10
1628218210000|2021-08-06 02:50:10|15707.76|15587.76|15705.34|15585.34|15707.79|15587.79|15705.34|15585.34|10
1628218220000|2021-08-06 02:50:20|15705.59|15585.59|15703.53|15583.53|15705.59|15585.59|15702.82|15582.82|10
1628218230000|2021-08-06 02:50:30|15703.08|15583.08|15699.8|15579.8|15703.5|15583.5|15699.8|15579.8|10
1628218240000|2021-08-06 02:50:40|15699.3|15579.3|15696.11|15576.11|15699.3|15579.3|15695.77|15575.77|10
1628218250000|2021-08-06 02:50:50|15697.18|15577.18|15698.34|15578.34|15699.08|15579.08|15697.18|15577.18|10
1628218260000|2021-08-06 02:51:00|15698.44|15578.44|15705.79|15585.79|15705.79|15585.79|15698.44|15578.44|9
1628218270000|2021-08-06 02:51:10|15708.67|15588.67|15716.31|15596.31|15716.36|15596.36|15708.67|15588.67|9
1628218280000|2021-08-06 02:51:20|15715.43|15595.43|15718.83|15598.83|15718.83|15598.83|15715.43|15595.43|10
1628218290000|2021-08-06 02:51:30|15716.98|15596.98|15721.82|15601.82|15721.82|15601.82|15716.98|15596.98|10
1628218300000|2021-08-06 02:51:40|15722.32|15602.32|15727.36|15607.36|15727.36|15607.36|15722.32|15602.32|10
1628218310000|2021-08-06 02:51:50|15727.01|15607.01|15729.98|15609.98|15729.98|15609.98|15727.01|15607.01|10
1628218320000|2021-08-06 02:52:00|15730.12|15610.12|15729.2|15609.2|15730.12|15610.12|15728.77|15608.77|9
1628218330000|2021-08-06 02:52:10|15729.24|15609.24|15727.65|15607.65|15729.24|15609.24|15727.65|15607.65|10
1628218340000|2021-08-06 02:52:20|15727.67|15607.67|15728.51|15608.51|15728.51|15608.51|15727.55|15607.55|9
1628218350000|2021-08-06 02:52:30|15728.42|15608.42|15729.7|15609.7|15729.79|15609.79|15728.34|15608.34|10
1628218360000|2021-08-06 02:52:40|15729.65|15609.65|15730.48|15610.48|15731.49|15611.49|15729.65|15609.65|10
1628218370000|2021-08-06 02:52:50|15730.42|15610.42|15731.42|15611.42|15733.29|15613.29|15730.42|15610.42|10
1628218380000|2021-08-06 02:53:00|15731.41|15611.41|15731.22|15611.22|15732.97|15612.97|15730.95|15610.95|10
1628218390000|2021-08-06 02:53:10|15731.02|15611.02|15728.76|15608.76|15731.03|15611.03|15728.72|15608.72|10
1628218400000|2021-08-06 02:53:20|15728.53|15608.53|15728.72|15608.72|15728.72|15608.72|15727.45|15607.45|10
1628218410000|2021-08-06 02:53:30|15728.79|15608.79|15730.78|15610.78|15730.78|15610.78|15728.66|15608.66|9
1628218420000|2021-08-06 02:53:40|15731.15|15611.15|15734.73|15614.73|15734.73|15614.73|15731.15|15611.15|8
1628218430000|2021-08-06 02:53:50|15734.75|15614.75|15733.48|15613.48|15735.11|15615.11|15733.48|15613.48|10
1628218440000|2021-08-06 02:54:00|15734.44|15614.44|15732.72|15612.72|15734.44|15614.44|15732.29|15612.29|10
1628218450000|2021-08-06 02:54:10|15732.7|15612.7|15731.74|15611.74|15732.78|15612.78|15730.88|15610.88|10
1628218460000|2021-08-06 02:54:20|15731.53|15611.53|15730.22|15610.22|15731.53|15611.53|15730.22|15610.22|10
1628218470000|2021-08-06 02:54:30|15730.17|15610.17|15727.3|15607.3|15730.17|15610.17|15727.3|15607.3|9
1628218480000|2021-08-06 02:54:40|15725.89|15605.89|15722.4|15602.4|15725.89|15605.89|15722.4|15602.4|10
1628218490000|2021-08-06 02:54:50|15722.06|15602.06|15722.29|15602.29|15722.93|15602.93|15721.81|15601.81|10
1628218500000|2021-08-06 02:55:00|15722.07|15602.07|15721.5|15601.5|15722.07|15602.07|15720.62|15600.62|10
1628218510000|2021-08-06 02:55:10|15721.45|15601.45|15720.89|15600.89|15721.45|15601.45|15720.83|15600.83|10
1628218520000|2021-08-06 02:55:20|15720.98|15600.98|15720.4|15600.4|15721.07|15601.07|15719.84|15599.84|10
1628218530000|2021-08-06 02:55:30|15720.38|15600.38|15721.79|15601.79|15721.79|15601.79|15720.13|15600.13|9
1628218540000|2021-08-06 02:55:40|15721.76|15601.76|15721.5|15601.5|15722.12|15602.12|15721.5|15601.5|10
1628218550000|2021-08-06 02:55:50|15721.46|15601.46|15720.42|15600.42|15721.46|15601.46|15719.26|15599.26|10
1628218560000|2021-08-06 02:56:00|15720.54|15600.54|15717.86|15597.86|15720.77|15600.77|15717.86|15597.86|9
1628218570000|2021-08-06 02:56:10|15718.63|15598.63|15721.99|15601.99|15721.99|15601.99|15718.63|15598.63|9
1628218580000|2021-08-06 02:56:20|15721.96|15601.96|15725.35|15605.35|15725.71|15605.71|15721.96|15601.96|9
1628218590000|2021-08-06 02:56:30|15725.51|15605.51|15728.59|15608.59|15728.59|15608.59|15725.51|15605.51|10
1628218600000|2021-08-06 02:56:40|15729|15609|15731.29|15611.29|15731.29|15611.29|15728.93|15608.93|10
1628218610000|2021-08-06 02:56:50|15731.44|15611.44|15731.85|15611.85|15732.52|15612.52|15731.44|15611.44|10
1628218620000|2021-08-06 02:57:00|15731.95|15611.95|15731.86|15611.86|15732.06|15612.06|15731.75|15611.75|9
1628218630000|2021-08-06 02:57:10|15731.62|15611.62|15733.3|15613.3|15733.3|15613.3|15731.62|15611.62|10
1628218640000|2021-08-06 02:57:20|15734.61|15614.61|15738.04|15618.04|15738.04|15618.04|15734.61|15614.61|10
1628218650000|2021-08-06 02:57:30|15739.12|15619.12|15742.2|15622.2|15742.2|15622.2|15738.85|15618.85|10
1628218660000|2021-08-06 02:57:40|15741.61|15621.61|15744.9|15624.9|15745.24|15625.24|15741.61|15621.61|10
1628218670000|2021-08-06 02:57:50|15745|15625|15746.71|15626.71|15746.71|15626.71|15745|15625|10
1628218680000|2021-08-06 02:58:00|15747.33|15627.33|15746.76|15626.76|15747.51|15627.51|15745.17|15625.17|9
1628218690000|2021-08-06 02:58:10|15746.96|15626.96|15747.01|15627.01|15747.16|15627.16|15746.5|15626.5|10
1628218700000|2021-08-06 02:58:20|15746.25|15626.25|15741.07|15621.07|15746.25|15626.25|15741.07|15621.07|10
1628218710000|2021-08-06 02:58:30|15740.26|15620.26|15737.52|15617.52|15740.26|15620.26|15737.52|15617.52|10
1628218720000|2021-08-06 02:58:40|15737.84|15617.84|15738.61|15618.61|15739.2|15619.2|15737.84|15617.84|9
1628218730000|2021-08-06 02:58:50|15739.14|15619.14|15740.74|15620.74|15740.93|15620.93|15738.72|15618.72|10
1628218740000|2021-08-06 02:59:00|15740.6|15620.6|15735.25|15615.25|15740.6|15620.6|15735.25|15615.25|10
1628218750000|2021-08-06 02:59:10|15734.7|15614.7|15732.12|15612.12|15734.7|15614.7|15732.12|15612.12|10
1628218760000|2021-08-06 02:59:20|15732.3|15612.3|15732.82|15612.82|15732.82|15612.82|15732.04|15612.04|9
1628218770000|2021-08-06 02:59:30|15732.86|15612.86|15732.12|15612.12|15732.86|15612.86|15732.12|15612.12|10
1628218780000|2021-08-06 02:59:40|15732.05|15612.05|15730.33|15610.33|15732.32|15612.32|15730.33|15610.33|9
1628218790000|2021-08-06 02:59:50|15729.78|15609.78|15726.96|15606.96|15729.78|15609.78|15726.81|15606.81|9
1628218800000|2021-08-06 03:00:00|15727.07|15607.07|15721.75|15601.75|15727.41|15607.41|15720.99|15600.99|10
1628218810000|2021-08-06 03:00:10|15721.14|15601.14|15715.26|15595.26|15721.14|15601.14|15715.26|15595.26|10
1628218820000|2021-08-06 03:00:20|15715.12|15595.12|15714.15|15594.15|15715.51|15595.51|15714.15|15594.15|9
1628218830000|2021-08-06 03:00:30|15713.92|15593.92|15708.23|15588.23|15713.92|15593.92|15708.23|15588.23|10
1628218840000|2021-08-06 03:00:40|15707.65|15587.65|15705.61|15585.61|15707.65|15587.65|15704.81|15584.81|10
1628218850000|2021-08-06 03:00:50|15705.72|15585.72|15709.46|15589.46|15709.46|15589.46|15705.72|15585.72|10
1628218860000|2021-08-06 03:01:00|15709.16|15589.16|15718.64|15598.64|15718.64|15598.64|15709.16|15589.16|10
1628218870000|2021-08-06 03:01:10|15718.61|15598.61|15725.76|15605.76|15725.76|15605.76|15718.51|15598.51|10
1628218880000|2021-08-06 03:01:20|15727.62|15607.62|15733.49|15613.49|15733.51|15613.51|15727.62|15607.62|9
1628218890000|2021-08-06 03:01:30|15733|15613|15741.29|15621.29|15741.29|15621.29|15733|15613|10
1628218900000|2021-08-06 03:01:40|15741.61|15621.61|15745.28|15625.28|15745.89|15625.89|15741.61|15621.61|10
1628218910000|2021-08-06 03:01:50|15746.34|15626.34|15747.99|15627.99|15747.99|15627.99|15746.34|15626.34|10
1628218920000|2021-08-06 03:02:00|15748.1|15628.1|15750.56|15630.56|15750.74|15630.74|15748.1|15628.1|10
1628218930000|2021-08-06 03:02:10|15750.22|15630.22|15753.32|15633.32|15753.38|15633.38|15750.22|15630.22|10
1628218940000|2021-08-06 03:02:20|15753.56|15633.56|15748.64|15628.64|15753.77|15633.77|15748.41|15628.41|10
1628218950000|2021-08-06 03:02:30|15748.66|15628.66|15745.55|15625.55|15748.66|15628.66|15745.29|15625.29|10
1628218960000|2021-08-06 03:02:40|15745.92|15625.92|15751.67|15631.67|15751.67|15631.67|15745.92|15625.92|10
1628218970000|2021-08-06 03:02:50|15752.57|15632.57|15756.92|15636.92|15756.92|15636.92|15752.57|15632.57|10
1628218980000|2021-08-06 03:03:00|15757.07|15637.07|15758.39|15638.39|15758.39|15638.39|15757.07|15637.07|10
1628218990000|2021-08-06 03:03:10|15758.26|15638.26|15758.92|15638.92|15759.2|15639.2|15758.26|15638.26|10
1628219000000|2021-08-06 03:03:20|15759.9|15639.9|15762.52|15642.52|15762.52|15642.52|15759.9|15639.9|10
1628219010000|2021-08-06 03:03:30|15762.53|15642.53|15763.6|15643.6|15764|15644|15762.53|15642.53|9
1628219020000|2021-08-06 03:03:40|15763.42|15643.42|15762.26|15642.26|15763.49|15643.49|15761.97|15641.97|9
1628219030000|2021-08-06 03:03:50|15762.71|15642.71|15764.73|15644.73|15764.73|15644.73|15762.55|15642.55|9
1628219040000|2021-08-06 03:04:00|15764.76|15644.76|15764.26|15644.26|15764.83|15644.83|15763.55|15643.55|10
1628219050000|2021-08-06 03:04:10|15764.22|15644.22|15763.36|15643.36|15764.67|15644.67|15763.36|15643.36|10
1628219060000|2021-08-06 03:04:20|15764.53|15644.53|15764.86|15644.86|15764.86|15644.86|15763.34|15643.34|10
1628219070000|2021-08-06 03:04:30|15764.96|15644.96|15758.2|15638.2|15764.96|15644.96|15758.2|15638.2|10
1628219080000|2021-08-06 03:04:40|15758.56|15638.56|15758.94|15638.94|15759.57|15639.57|15757.68|15637.68|9
1628219090000|2021-08-06 03:04:50|15758.69|15638.69|15758.07|15638.07|15759.12|15639.12|15758.01|15638.01|8
1628219100000|2021-08-06 03:05:00|15758.2|15638.2|15759.75|15639.75|15759.75|15639.75|15758.15|15638.15|9
1628219110000|2021-08-06 03:05:10|15759.04|15639.04|15762.2|15642.2|15762.52|15642.52|15759.01|15639.01|10
1628219120000|2021-08-06 03:05:20|15762.68|15642.68|15764.45|15644.45|15764.57|15644.57|15762.68|15642.68|10
1628219130000|2021-08-06 03:05:30|15764.71|15644.71|15764.67|15644.67|15765.62|15645.62|15764.58|15644.58|9
1628219140000|2021-08-06 03:05:40|15764.56|15644.56|15765.07|15645.07|15765.3|15645.3|15764.56|15644.56|9
1628219150000|2021-08-06 03:05:50|15765.55|15645.55|15765.18|15645.18|15765.66|15645.66|15765.17|15645.17|10
1628219160000|2021-08-06 03:06:00|15765.61|15645.61|15763.56|15643.56|15765.61|15645.61|15763.56|15643.56|10
1628219170000|2021-08-06 03:06:10|15763.42|15643.42|15766.39|15646.39|15766.39|15646.39|15763.42|15643.42|9
1628219180000|2021-08-06 03:06:20|15766.5|15646.5|15772.56|15652.56|15772.56|15652.56|15766.5|15646.5|10
1628219190000|2021-08-06 03:06:30|15772.97|15652.97|15776.78|15656.78|15776.78|15656.78|15772.97|15652.97|9
1628219200000|2021-08-06 03:06:40|15776.72|15656.72|15778.75|15658.75|15778.98|15658.98|15776.72|15656.72|10
1628219210000|2021-08-06 03:06:50|15779.83|15659.83|15780.53|15660.53|15780.62|15660.62|15779.63|15659.63|10
1628219220000|2021-08-06 03:07:00|15780.9|15660.9|15780.43|15660.43|15780.9|15660.9|15779.66|15659.66|10
1628219230000|2021-08-06 03:07:10|15780.19|15660.19|15779.51|15659.51|15780.19|15660.19|15779.49|15659.49|10
1628219240000|2021-08-06 03:07:20|15779.33|15659.33|15779.16|15659.16|15779.54|15659.54|15779.16|15659.16|8
1628219250000|2021-08-06 03:07:30|15779.08|15659.08|15778.74|15658.74|15779.08|15659.08|15778.5|15658.5|10
1628219260000|2021-08-06 03:07:40|15778.49|15658.49|15775.62|15655.62|15778.49|15658.49|15775.62|15655.62|8
1628219270000|2021-08-06 03:07:50|15775.12|15655.12|15776.36|15656.36|15776.36|15656.36|15775.02|15655.02|9
1628219280000|2021-08-06 03:08:00|15776.59|15656.59|15775|15655|15776.59|15656.59|15774.87|15654.87|9
1628219290000|2021-08-06 03:08:10|15774.8|15654.8|15775.43|15655.43|15775.86|15655.86|15774.47|15654.47|10
1628219300000|2021-08-06 03:08:20|15775.5|15655.5|15770.8|15650.8|15775.5|15655.5|15770.8|15650.8|10
1628219310000|2021-08-06 03:08:30|15771.11|15651.11|15767.13|15647.13|15771.11|15651.11|15767.08|15647.08|10
1628219320000|2021-08-06 03:08:40|15766.96|15646.96|15769.24|15649.24|15769.24|15649.24|15766.96|15646.96|10
1628219330000|2021-08-06 03:08:50|15769.05|15649.05|15769.89|15649.89|15769.89|15649.89|15769.05|15649.05|10
1628219340000|2021-08-06 03:09:00|15769.69|15649.69|15767.32|15647.32|15769.73|15649.73|15767.28|15647.28|9
1628219350000|2021-08-06 03:09:10|15767.11|15647.11|15766.63|15646.63|15767.11|15647.11|15764.63|15644.63|10
1628219360000|2021-08-06 03:09:20|15766.61|15646.61|15769.75|15649.75|15769.75|15649.75|15766.58|15646.58|10
1628219370000|2021-08-06 03:09:30|15768.7|15648.7|15771.05|15651.05|15771.05|15651.05|15768.62|15648.62|10
1628219380000|2021-08-06 03:09:40|15770.2|15650.2|15771.91|15651.91|15772.12|15652.12|15770.2|15650.2|9
1628219390000|2021-08-06 03:09:50|15771.69|15651.69|15771.12|15651.12|15771.79|15651.79|15771.12|15651.12|9
1628219400000|2021-08-06 03:10:00|15771.27|15651.27|15770.98|15650.98|15771.53|15651.53|15770.98|15650.98|10
1628219410000|2021-08-06 03:10:10|15771.38|15651.38|15772|15652|15772|15652|15770.83|15650.83|10
1628219420000|2021-08-06 03:10:20|15771.04|15651.04|15773.07|15653.07|15773.07|15653.07|15771|15651|10
1628219430000|2021-08-06 03:10:30|15773.01|15653.01|15772.49|15652.49|15773.88|15653.88|15772.49|15652.49|10
1628219440000|2021-08-06 03:10:40|15772.43|15652.43|15770.4|15650.4|15772.43|15652.43|15770.4|15650.4|10
1628219450000|2021-08-06 03:10:50|15770.34|15650.34|15769.72|15649.72|15771.29|15651.29|15769.72|15649.72|10
1628219460000|2021-08-06 03:11:00|15769.61|15649.61|15769.93|15649.93|15769.93|15649.93|15769.34|15649.34|9
1628219470000|2021-08-06 03:11:10|15770.81|15650.81|15771.63|15651.63|15772.5|15652.5|15770.81|15650.81|10
1628219480000|2021-08-06 03:11:20|15772.29|15652.29|15772.76|15652.76|15773.61|15653.61|15772.29|15652.29|10
1628219490000|2021-08-06 03:11:30|15772.8|15652.8|15772.87|15652.87|15773.14|15653.14|15772.51|15652.51|10
1628219500000|2021-08-06 03:11:40|15772.8|15652.8|15772.88|15652.88|15773.79|15653.79|15772.8|15652.8|10
1628219510000|2021-08-06 03:11:50|15773|15653|15772.19|15652.19|15773.24|15653.24|15772.12|15652.12|9
1628219520000|2021-08-06 03:12:00|15772.23|15652.23|15770.1|15650.1|15772.23|15652.23|15770.1|15650.1|10
1628219530000|2021-08-06 03:12:10|15770.25|15650.25|15767.36|15647.36|15770.25|15650.25|15767.36|15647.36|10
1628219540000|2021-08-06 03:12:20|15767.39|15647.39|15767.94|15647.94|15767.94|15647.94|15767.03|15647.03|10
1628219550000|2021-08-06 03:12:30|15767.88|15647.88|15769.32|15649.32|15769.32|15649.32|15767.72|15647.72|9
1628219560000|2021-08-06 03:12:40|15769.06|15649.06|15767.51|15647.51|15769.89|15649.89|15767.51|15647.51|10
1628219570000|2021-08-06 03:12:50|15767.84|15647.84|15769.7|15649.7|15769.71|15649.71|15767.84|15647.84|10
1628219580000|2021-08-06 03:13:00|15769.79|15649.79|15769.23|15649.23|15769.79|15649.79|15769.23|15649.23|8
1628219590000|2021-08-06 03:13:10|15769.25|15649.25|15767.98|15647.98|15769.25|15649.25|15767.36|15647.36|10
1628219600000|2021-08-06 03:13:20|15767.91|15647.91|15766.69|15646.69|15767.91|15647.91|15766.69|15646.69|9
1628219610000|2021-08-06 03:13:30|15766.58|15646.58|15765.57|15645.57|15766.81|15646.81|15765.57|15645.57|10
1628219620000|2021-08-06 03:13:40|15765.58|15645.58|15763.77|15643.77|15765.58|15645.58|15763.77|15643.77|9
1628219630000|2021-08-06 03:13:50|15763.81|15643.81|15762.03|15642.03|15763.81|15643.81|15762.03|15642.03|10
1628219640000|2021-08-06 03:14:00|15762.18|15642.18|15760.42|15640.42|15762.18|15642.18|15759.92|15639.92|10
1628219650000|2021-08-06 03:14:10|15760.55|15640.55|15759.71|15639.71|15760.63|15640.63|15759.5|15639.5|10
1628219660000|2021-08-06 03:14:20|15759.09|15639.09|15756.67|15636.67|15759.09|15639.09|15756.39|15636.39|10
1628219670000|2021-08-06 03:14:30|15756.1|15636.1|15754.96|15634.96|15756.96|15636.96|15754.94|15634.94|9
1628219680000|2021-08-06 03:14:40|15754.77|15634.77|15753.67|15633.67|15754.77|15634.77|15753.38|15633.38|10
1628219690000|2021-08-06 03:14:50|15753.56|15633.56|15752.75|15632.75|15753.58|15633.58|15752.66|15632.66|10
1628219700000|2021-08-06 03:15:00|15753.65|15633.65|15751.66|15631.66|15753.73|15633.73|15750.78|15630.78|10
1628219710000|2021-08-06 03:15:10|15751.42|15631.42|15751.44|15631.44|15751.52|15631.52|15751.14|15631.14|10
1628219720000|2021-08-06 03:15:20|15751.75|15631.75|15753.7|15633.7|15753.7|15633.7|15751.75|15631.75|10
1628219730000|2021-08-06 03:15:30|15753.68|15633.68|15753.82|15633.82|15753.93|15633.93|15753.48|15633.48|9
1628219740000|2021-08-06 03:15:40|15753.73|15633.73|15753.98|15633.98|15754.16|15634.16|15753.73|15633.73|9
1628219750000|2021-08-06 03:15:50|15754.09|15634.09|15753.84|15633.84|15754.09|15634.09|15753.72|15633.72|10
1628219760000|2021-08-06 03:16:00|15753.82|15633.82|15754.32|15634.32|15754.32|15634.32|15753.75|15633.75|9
1628219770000|2021-08-06 03:16:10|15753.25|15633.25|15755.4|15635.4|15755.4|15635.4|15753.25|15633.25|10
1628219780000|2021-08-06 03:16:20|15757.51|15637.51|15762.87|15642.87|15762.87|15642.87|15757.51|15637.51|10
1628219790000|2021-08-06 03:16:30|15762.92|15642.92|15765.65|15645.65|15765.71|15645.71|15762.92|15642.92|10
1628219800000|2021-08-06 03:16:40|15765.83|15645.83|15768.05|15648.05|15768.05|15648.05|15765.7|15645.7|10
1628219810000|2021-08-06 03:16:50|15769.38|15649.38|15770.42|15650.42|15770.42|15650.42|15768.6|15648.6|10
1628219820000|2021-08-06 03:17:00|15770.31|15650.31|15771.73|15651.73|15771.73|15651.73|15770.17|15650.17|10
1628219830000|2021-08-06 03:17:10|15771.76|15651.76|15774.14|15654.14|15774.14|15654.14|15771.76|15651.76|9
1628219840000|2021-08-06 03:17:20|15774.83|15654.83|15778.39|15658.39|15778.39|15658.39|15774.83|15654.83|10
1628219850000|2021-08-06 03:17:30|15778.53|15658.53|15784.1|15664.1|15784.1|15664.1|15778.49|15658.49|10
1628219860000|2021-08-06 03:17:40|15783.94|15663.94|15790.22|15670.22|15790.22|15670.22|15783.94|15663.94|10
1628219870000|2021-08-06 03:17:50|15791.06|15671.06|15793.84|15673.84|15793.84|15673.84|15791.06|15671.06|10
1628219880000|2021-08-06 03:18:00|15793.82|15673.82|15792.47|15672.47|15794|15674|15792.18|15672.18|10
1628219890000|2021-08-06 03:18:10|15792.85|15672.85|15787.77|15667.77|15792.88|15672.88|15787.77|15667.77|10
1628219900000|2021-08-06 03:18:20|15787.88|15667.88|15784.06|15664.06|15787.88|15667.88|15784.06|15664.06|10
1628219910000|2021-08-06 03:18:30|15783.93|15663.93|15791.83|15671.83|15791.83|15671.83|15783.85|15663.85|10
1628219920000|2021-08-06 03:18:40|15791.63|15671.63|15793.77|15673.77|15793.77|15673.77|15791.63|15671.63|10
1628219930000|2021-08-06 03:18:50|15792.94|15672.94|15791.07|15671.07|15792.94|15672.94|15791.07|15671.07|10
1628219940000|2021-08-06 03:19:00|15791.04|15671.04|15792.14|15672.14|15792.14|15672.14|15790.78|15670.78|10
1628219950000|2021-08-06 03:19:10|15791.99|15671.99|15802.58|15682.58|15802.58|15682.58|15791.99|15671.99|10
1628219960000|2021-08-06 03:19:20|15803.24|15683.24|15804.19|15684.19|15804.51|15684.51|15803.24|15683.24|10
1628219970000|2021-08-06 03:19:30|15804.6|15684.6|15807.05|15687.05|15807.05|15687.05|15804.6|15684.6|10
1628219980000|2021-08-06 03:19:40|15808.77|15688.77|15811.13|15691.13|15811.64|15691.64|15808.76|15688.76|10
1628219990000|2021-08-06 03:19:50|15811.06|15691.06|15813.57|15693.57|15813.57|15693.57|15810.85|15690.85|10
1628220000000|2021-08-06 03:20:00|15813.52|15693.52|15815|15695|15815.12|15695.12|15813.39|15693.39|10
1628220010000|2021-08-06 03:20:10|15814.09|15694.09|15811.67|15691.67|15814.09|15694.09|15811.67|15691.67|9
1628220020000|2021-08-06 03:20:20|15811.46|15691.46|15813.66|15693.66|15813.95|15693.95|15811.29|15691.29|10
1628220030000|2021-08-06 03:20:30|15813.59|15693.59|15811.47|15691.47|15813.59|15693.59|15811.47|15691.47|10
1628220040000|2021-08-06 03:20:40|15811.46|15691.46|15809.3|15689.3|15811.61|15691.61|15809.3|15689.3|10
1628220050000|2021-08-06 03:20:50|15809.19|15689.19|15810.69|15690.69|15810.8|15690.8|15809.1|15689.1|10
1628220060000|2021-08-06 03:21:00|15810.79|15690.79|15811.7|15691.7|15811.75|15691.75|15810.47|15690.47|10
1628220070000|2021-08-06 03:21:10|15812.82|15692.82|15812.4|15692.4|15812.87|15692.87|15812.35|15692.35|10
1628220080000|2021-08-06 03:21:20|15812.47|15692.47|15810.72|15690.72|15812.47|15692.47|15810.72|15690.72|9
1628220090000|2021-08-06 03:21:30|15810.54|15690.54|15807.84|15687.84|15810.59|15690.59|15807.84|15687.84|10
1628220100000|2021-08-06 03:21:40|15807.95|15687.95|15805.48|15685.48|15807.95|15687.95|15805.48|15685.48|10
1628220110000|2021-08-06 03:21:50|15805.24|15685.24|15804.88|15684.88|15805.83|15685.83|15804.11|15684.11|10
1628220120000|2021-08-06 03:22:00|15804.34|15684.34|15805.71|15685.71|15805.71|15685.71|15802.87|15682.87|9
1628220130000|2021-08-06 03:22:10|15805.7|15685.7|15801.35|15681.35|15805.7|15685.7|15801.35|15681.35|10
1628220140000|2021-08-06 03:22:20|15800.99|15680.99|15800.5|15680.5|15801.59|15681.59|15800.33|15680.33|10
1628220150000|2021-08-06 03:22:30|15800.28|15680.28|15798.19|15678.19|15800.28|15680.28|15797.92|15677.92|10
1628220160000|2021-08-06 03:22:40|15798.14|15678.14|15797.93|15677.93|15798.19|15678.19|15797.86|15677.86|10
1628220170000|2021-08-06 03:22:50|15797.71|15677.71|15798.38|15678.38|15798.38|15678.38|15797.71|15677.71|10
1628220180000|2021-08-06 03:23:00|15798.48|15678.48|15799.86|15679.86|15800.03|15680.03|15798.48|15678.48|9
1628220190000|2021-08-06 03:23:10|15799.82|15679.82|15796.58|15676.58|15800.26|15680.26|15796.58|15676.58|10
1628220200000|2021-08-06 03:23:20|15796.08|15676.08|15795.43|15675.43|15797.93|15677.93|15795.32|15675.32|10
1628220210000|2021-08-06 03:23:30|15795.82|15675.82|15796.63|15676.63|15796.63|15676.63|15795.18|15675.18|10
1628220220000|2021-08-06 03:23:40|15796.75|15676.75|15796.02|15676.02|15796.75|15676.75|15795.93|15675.93|9
1628220230000|2021-08-06 03:23:50|15795.51|15675.51|15795.64|15675.64|15796.45|15676.45|15794.92|15674.92|10
1628220240000|2021-08-06 03:24:00|15795.46|15675.46|15793.5|15673.5|15795.46|15675.46|15793.5|15673.5|10
1628220250000|2021-08-06 03:24:10|15793.32|15673.32|15794.13|15674.13|15794.13|15674.13|15793.32|15673.32|9
1628220260000|2021-08-06 03:24:20|15795.56|15675.56|15796.87|15676.87|15796.87|15676.87|15795.29|15675.29|10
1628220270000|2021-08-06 03:24:30|15795.59|15675.59|15796.06|15676.06|15797.09|15677.09|15795.59|15675.59|8
1628220280000|2021-08-06 03:24:40|15796.83|15676.83|15800.6|15680.6|15800.6|15680.6|15796.83|15676.83|10
1628220290000|2021-08-06 03:24:50|15800.75|15680.75|15802.33|15682.33|15802.33|15682.33|15800.56|15680.56|10
1628220300000|2021-08-06 03:25:00|15802.17|15682.17|15803.45|15683.45|15803.91|15683.91|15802.17|15682.17|10
1628220310000|2021-08-06 03:25:10|15803.39|15683.39|15801.16|15681.16|15803.39|15683.39|15801.15|15681.15|10
1628220320000|2021-08-06 03:25:20|15801.45|15681.45|15799.99|15679.99|15801.49|15681.49|15799.99|15679.99|10
1628220330000|2021-08-06 03:25:30|15800.04|15680.04|15795.43|15675.43|15801|15681|15795.43|15675.43|10
1628220340000|2021-08-06 03:25:40|15795|15675|15792.88|15672.88|15796.37|15676.37|15792.88|15672.88|10
1628220350000|2021-08-06 03:25:50|15792.69|15672.69|15789.08|15669.08|15793.22|15673.22|15788.98|15668.98|10
1628220360000|2021-08-06 03:26:00|15788.81|15668.81|15786.26|15666.26|15788.81|15668.81|15785.54|15665.54|8
1628220370000|2021-08-06 03:26:10|15785.79|15665.79|15784.84|15664.84|15786.03|15666.03|15784.59|15664.59|10
1628220380000|2021-08-06 03:26:20|15783.86|15663.86|15782.44|15662.44|15785.06|15665.06|15782.44|15662.44|9
1628220390000|2021-08-06 03:26:30|15782.27|15662.27|15781.07|15661.07|15782.27|15662.27|15781.01|15661.01|9
1628220400000|2021-08-06 03:26:40|15781.16|15661.16|15781.18|15661.18|15781.57|15661.57|15781.16|15661.16|9
1628220410000|2021-08-06 03:26:50|15781.25|15661.25|15781.32|15661.32|15781.32|15661.32|15780.35|15660.35|10
1628220420000|2021-08-06 03:27:00|15781.18|15661.18|15782.19|15662.19|15782.43|15662.43|15781.18|15661.18|10
1628220430000|2021-08-06 03:27:10|15782.15|15662.15|15780.19|15660.19|15782.16|15662.16|15780.19|15660.19|10
1628220440000|2021-08-06 03:27:20|15780.39|15660.39|15780.19|15660.19|15780.39|15660.39|15779.66|15659.66|10
1628220450000|2021-08-06 03:27:30|15780.28|15660.28|15779.86|15659.86|15780.32|15660.32|15779.86|15659.86|9
1628220460000|2021-08-06 03:27:40|15779.96|15659.96|15779.88|15659.88|15779.96|15659.96|15779.58|15659.58|9
1628220470000|2021-08-06 03:27:50|15780.01|15660.01|15780|15660|15780.01|15660.01|15779.58|15659.58|10
1628220480000|2021-08-06 03:28:00|15780.15|15660.15|15781.5|15661.5|15781.91|15661.91|15780.15|15660.15|10
1628220490000|2021-08-06 03:28:10|15781.95|15661.95|15777.6|15657.6|15782.08|15662.08|15777.6|15657.6|10
1628220500000|2021-08-06 03:28:20|15777.44|15657.44|15770.29|15650.29|15777.44|15657.44|15770.29|15650.29|10
1628220510000|2021-08-06 03:28:30|15769.75|15649.75|15769.03|15649.03|15770.36|15650.36|15769.03|15649.03|10
1628220520000|2021-08-06 03:28:40|15767.48|15647.48|15761.56|15641.56|15767.48|15647.48|15761.56|15641.56|10
1628220530000|2021-08-06 03:28:50|15760.14|15640.14|15757.27|15637.27|15760.14|15640.14|15757.27|15637.27|10
1628220540000|2021-08-06 03:29:00|15757.05|15637.05|15756.42|15636.42|15757.15|15637.15|15754.9|15634.9|10
1628220550000|2021-08-06 03:29:10|15755.82|15635.82|15753.9|15633.9|15755.96|15635.96|15753.88|15633.88|10
1628220560000|2021-08-06 03:29:20|15753.85|15633.85|15754.57|15634.57|15754.8|15634.8|15753.76|15633.76|8
1628220570000|2021-08-06 03:29:30|15754.19|15634.19|15752.47|15632.47|15754.73|15634.73|15752.47|15632.47|10
1628220580000|2021-08-06 03:29:40|15752.7|15632.7|15749.51|15629.51|15752.7|15632.7|15749.35|15629.35|10
1628220590000|2021-08-06 03:29:50|15749.6|15629.6|15746.65|15626.65|15749.6|15629.6|15746.65|15626.65|10
1628220600000|2021-08-06 03:30:00|15746.71|15626.71|15743.83|15623.83|15746.93|15626.93|15743.83|15623.83|10
1628220610000|2021-08-06 03:30:10|15742.6|15622.6|15740.01|15620.01|15742.79|15622.79|15740.01|15620.01|10
1628220620000|2021-08-06 03:30:20|15740.44|15620.44|15738.33|15618.33|15742.12|15622.12|15738.33|15618.33|10
1628220630000|2021-08-06 03:30:30|15738.09|15618.09|15737.57|15617.57|15738.09|15618.09|15736.67|15616.67|10
1628220640000|2021-08-06 03:30:40|15737.97|15617.97|15741.59|15621.59|15741.59|15621.59|15737.97|15617.97|10
1628220650000|2021-08-06 03:30:50|15742.54|15622.54|15746.3|15626.3|15746.3|15626.3|15742.54|15622.54|9
1628220660000|2021-08-06 03:31:00|15746.42|15626.42|15748|15628|15748.33|15628.33|15746.42|15626.42|10
1628220670000|2021-08-06 03:31:10|15748.13|15628.13|15747.72|15627.72|15748.44|15628.44|15747.61|15627.61|10
1628220680000|2021-08-06 03:31:20|15747.6|15627.6|15749.31|15629.31|15749.31|15629.31|15747.48|15627.48|10
1628220690000|2021-08-06 03:31:30|15748.97|15628.97|15752.73|15632.73|15752.73|15632.73|15748.76|15628.76|10
1628220700000|2021-08-06 03:31:40|15752.75|15632.75|15749.86|15629.86|15752.83|15632.83|15749.81|15629.81|10
1628220710000|2021-08-06 03:31:50|15749.77|15629.77|15750.6|15630.6|15750.71|15630.71|15749.22|15629.22|10
1628220720000|2021-08-06 03:32:00|15750|15630|15751.14|15631.14|15751.14|15631.14|15748.81|15628.81|9
1628220730000|2021-08-06 03:32:10|15751.58|15631.58|15754.23|15634.23|15754.65|15634.65|15751.58|15631.58|9
1628220740000|2021-08-06 03:32:20|15754.34|15634.34|15752.32|15632.32|15755.09|15635.09|15752.32|15632.32|10
1628220750000|2021-08-06 03:32:30|15752.04|15632.04|15748.85|15628.85|15752.04|15632.04|15748.26|15628.26|10
1628220760000|2021-08-06 03:32:40|15748.69|15628.69|15745.73|15625.73|15748.69|15628.69|15745.73|15625.73|10
1628220770000|2021-08-06 03:32:50|15745.33|15625.33|15742.59|15622.59|15745.33|15625.33|15742.59|15622.59|10
1628220780000|2021-08-06 03:33:00|15742.42|15622.42|15742.2|15622.2|15742.48|15622.48|15741.57|15621.57|10
1628220790000|2021-08-06 03:33:10|15742.41|15622.41|15742.68|15622.68|15742.77|15622.77|15741.97|15621.97|9
1628220800000|2021-08-06 03:33:20|15742.95|15622.95|15745.45|15625.45|15745.45|15625.45|15742.78|15622.78|10
1628220810000|2021-08-06 03:33:30|15745.71|15625.71|15747.05|15627.05|15747.19|15627.19|15745.61|15625.61|9
1628220820000|2021-08-06 03:33:40|15746.99|15626.99|15747.61|15627.61|15747.61|15627.61|15746.63|15626.63|10
1628220830000|2021-08-06 03:33:50|15747.42|15627.42|15748.29|15628.29|15748.54|15628.54|15747.27|15627.27|10
1628220840000|2021-08-06 03:34:00|15747.95|15627.95|15747.46|15627.46|15747.95|15627.95|15746.98|15626.98|9
1628220850000|2021-08-06 03:34:10|15747.68|15627.68|15749.52|15629.52|15749.52|15629.52|15747.68|15627.68|10
1628220860000|2021-08-06 03:34:20|15749.5|15629.5|15750.14|15630.14|15750.31|15630.31|15749.47|15629.47|10
1628220870000|2021-08-06 03:34:30|15750.15|15630.15|15749.92|15629.92|15750.15|15630.15|15749.77|15629.77|9
1628220880000|2021-08-06 03:34:40|15750.02|15630.02|15749.79|15629.79|15750.08|15630.08|15749.76|15629.76|9
1628220890000|2021-08-06 03:34:50|15750.31|15630.31|15750.83|15630.83|15750.83|15630.83|15749.85|15629.85|10
1628220900000|2021-08-06 03:35:00|15750.96|15630.96|15750.54|15630.54|15750.96|15630.96|15749.75|15629.75|9
1628220910000|2021-08-06 03:35:10|15750.68|15630.68|15752.59|15632.59|15752.75|15632.75|15750.68|15630.68|10
1628220920000|2021-08-06 03:35:20|15752.85|15632.85|15753.16|15633.16|15753.29|15633.29|15752.85|15632.85|10
1628220930000|2021-08-06 03:35:30|15753.09|15633.09|15750.77|15630.77|15753.09|15633.09|15750.72|15630.72|10
1628220940000|2021-08-06 03:35:40|15750.75|15630.75|15749.01|15629.01|15750.75|15630.75|15749.01|15629.01|10
1628220950000|2021-08-06 03:35:50|15748.83|15628.83|15745.71|15625.71|15748.98|15628.98|15745.71|15625.71|10
1628220960000|2021-08-06 03:36:00|15745.56|15625.56|15748.69|15628.69|15748.69|15628.69|15745.56|15625.56|10
1628220970000|2021-08-06 03:36:10|15750.16|15630.16|15753.4|15633.4|15753.4|15633.4|15750.16|15630.16|10
1628220980000|2021-08-06 03:36:20|15753.59|15633.59|15754.41|15634.41|15755.13|15635.13|15753.27|15633.27|10
1628220990000|2021-08-06 03:36:30|15754.34|15634.34|15754.18|15634.18|15754.59|15634.59|15754.04|15634.04|10
1628221000000|2021-08-06 03:36:40|15753.97|15633.97|15753.65|15633.65|15754.21|15634.21|15753.49|15633.49|10
1628221010000|2021-08-06 03:36:50|15753.81|15633.81|15755.49|15635.49|15755.56|15635.56|15753.81|15633.81|10
1628221020000|2021-08-06 03:37:00|15754.71|15634.71|15755.49|15635.49|15755.49|15635.49|15754.5|15634.5|10
1628221030000|2021-08-06 03:37:10|15755.48|15635.48|15754.99|15634.99|15756.12|15636.12|15754.99|15634.99|10
1628221040000|2021-08-06 03:37:20|15754.98|15634.98|15755.56|15635.56|15756.03|15636.03|15754.98|15634.98|10
1628221050000|2021-08-06 03:37:30|15755.48|15635.48|15755.25|15635.25|15755.68|15635.68|15755.21|15635.21|9
1628221060000|2021-08-06 03:37:40|15754.91|15634.91|15753.98|15633.98|15754.91|15634.91|15753.69|15633.69|9
1628221070000|2021-08-06 03:37:50|15754.45|15634.45|15755.4|15635.4|15755.4|15635.4|15754.42|15634.42|10
1628221080000|2021-08-06 03:38:00|15755.61|15635.61|15756.73|15636.73|15756.73|15636.73|15755.61|15635.61|9
1628221090000|2021-08-06 03:38:10|15757.74|15637.74|15759.42|15639.42|15759.42|15639.42|15757.74|15637.74|10
1628221100000|2021-08-06 03:38:20|15759.89|15639.89|15762.05|15642.05|15762.46|15642.46|15759.89|15639.89|9
1628221110000|2021-08-06 03:38:30|15761.03|15641.03|15759.15|15639.15|15761.03|15641.03|15759.15|15639.15|10
1628221120000|2021-08-06 03:38:40|15759.13|15639.13|15760.69|15640.69|15761.14|15641.14|15759.13|15639.13|9
1628221130000|2021-08-06 03:38:50|15760.68|15640.68|15761.39|15641.39|15761.39|15641.39|15760.65|15640.65|9
1628221140000|2021-08-06 03:39:00|15761.58|15641.58|15761.66|15641.66|15762.12|15642.12|15761.4|15641.4|10
1628221150000|2021-08-06 03:39:10|15761.73|15641.73|15760.67|15640.67|15761.77|15641.77|15760.67|15640.67|9
1628221160000|2021-08-06 03:39:20|15760.4|15640.4|15756.92|15636.92|15760.4|15640.4|15756.92|15636.92|10
1628221170000|2021-08-06 03:39:30|15756.42|15636.42|15754.71|15634.71|15756.42|15636.42|15754.53|15634.53|10
1628221180000|2021-08-06 03:39:40|15754.51|15634.51|15755.22|15635.22|15755.22|15635.22|15754.51|15634.51|10
1628221190000|2021-08-06 03:39:50|15755.09|15635.09|15756.42|15636.42|15756.53|15636.53|15754.75|15634.75|10
1628221200000|2021-08-06 03:40:00|15755.16|15635.16|15754.84|15634.84|15755.16|15635.16|15754.09|15634.09|10
1628221210000|2021-08-06 03:40:10|15755.04|15635.04|15752.4|15632.4|15755.24|15635.24|15752.4|15632.4|10
1628221220000|2021-08-06 03:40:20|15752.26|15632.26|15750.12|15630.12|15752.26|15632.26|15750.12|15630.12|10
1628221230000|2021-08-06 03:40:30|15750.01|15630.01|15746.7|15626.7|15750.01|15630.01|15746.7|15626.7|10
1628221240000|2021-08-06 03:40:40|15746.74|15626.74|15747|15627|15747.42|15627.42|15746.74|15626.74|9
1628221250000|2021-08-06 03:40:50|15746.58|15626.58|15747.36|15627.36|15747.82|15627.82|15746.43|15626.43|10
1628221260000|2021-08-06 03:41:00|15747.1|15627.1|15747.03|15627.03|15747.1|15627.1|15746.32|15626.32|9
1628221270000|2021-08-06 03:41:10|15747.04|15627.04|15741.31|15621.31|15747.04|15627.04|15741.31|15621.31|10
1628221280000|2021-08-06 03:41:20|15739.47|15619.47|15734.63|15614.63|15739.47|15619.47|15734.63|15614.63|10
1628221290000|2021-08-06 03:41:30|15734.45|15614.45|15733.26|15613.26|15734.45|15614.45|15732.74|15612.74|10
1628221300000|2021-08-06 03:41:40|15733.18|15613.18|15730.9|15610.9|15733.18|15613.18|15730.9|15610.9|10
1628221310000|2021-08-06 03:41:50|15731.07|15611.07|15729.58|15609.58|15731.07|15611.07|15729.58|15609.58|10
1628221320000|2021-08-06 03:42:00|15729.33|15609.33|15728.11|15608.11|15729.55|15609.55|15728.11|15608.11|10
1628221330000|2021-08-06 03:42:10|15727.95|15607.95|15727.88|15607.88|15728.11|15608.11|15727.57|15607.57|10
1628221340000|2021-08-06 03:42:20|15728.03|15608.03|15726.19|15606.19|15728.33|15608.33|15726.19|15606.19|10
1628221350000|2021-08-06 03:42:30|15726.07|15606.07|15723.62|15603.62|15726.24|15606.24|15723.43|15603.43|10
1628221360000|2021-08-06 03:42:40|15721.85|15601.85|15716.29|15596.29|15721.85|15601.85|15716.29|15596.29|10
1628221370000|2021-08-06 03:42:50|15715.46|15595.46|15717.8|15597.8|15717.8|15597.8|15714.93|15594.93|10
1628221380000|2021-08-06 03:43:00|15718.13|15598.13|15721.47|15601.47|15721.47|15601.47|15718.13|15598.13|10
1628221390000|2021-08-06 03:43:10|15721.63|15601.63|15721.72|15601.72|15722.54|15602.54|15720.73|15600.73|10
1628221400000|2021-08-06 03:43:20|15720.22|15600.22|15718.99|15598.99|15721.14|15601.14|15718.99|15598.99|10
1628221410000|2021-08-06 03:43:30|15718.91|15598.91|15717.81|15597.81|15718.91|15598.91|15717.81|15597.81|9
1628221420000|2021-08-06 03:43:40|15717.72|15597.72|15719.28|15599.28|15719.34|15599.34|15717.59|15597.59|10
1628221430000|2021-08-06 03:43:50|15719.25|15599.25|15717|15597|15719.25|15599.25|15717|15597|9
1628221440000|2021-08-06 03:44:00|15717.44|15597.44|15717.27|15597.27|15718.78|15598.78|15717.17|15597.17|10
1628221450000|2021-08-06 03:44:10|15716.89|15596.89|15717.2|15597.2|15717.36|15597.36|15716.69|15596.69|10
1628221460000|2021-08-06 03:44:20|15717.4|15597.4|15717.7|15597.7|15717.71|15597.71|15716.99|15596.99|9
1628221470000|2021-08-06 03:44:30|15717.73|15597.73|15720.46|15600.46|15720.46|15600.46|15717.73|15597.73|9
1628221480000|2021-08-06 03:44:40|15720.66|15600.66|15720.45|15600.45|15720.71|15600.71|15720.44|15600.44|9
1628221490000|2021-08-06 03:44:50|15720.47|15600.47|15721.63|15601.63|15722.15|15602.15|15720.47|15600.47|9
1628221500000|2021-08-06 03:45:00|15721.56|15601.56|15720.71|15600.71|15721.61|15601.61|15720.71|15600.71|9
1628221510000|2021-08-06 03:45:10|15720.73|15600.73|15720.34|15600.34|15721.96|15601.96|15720.17|15600.17|10
1628221520000|2021-08-06 03:45:20|15720.72|15600.72|15722.85|15602.85|15722.85|15602.85|15720.72|15600.72|10
1628221530000|2021-08-06 03:45:30|15724.72|15604.72|15729.7|15609.7|15729.7|15609.7|15724.72|15604.72|9
1628221540000|2021-08-06 03:45:40|15729.71|15609.71|15731.08|15611.08|15731.08|15611.08|15729.71|15609.71|9
1628221550000|2021-08-06 03:45:50|15731.02|15611.02|15730.82|15610.82|15731.02|15611.02|15730.62|15610.62|8
1628221560000|2021-08-06 03:46:00|15730.69|15610.69|15733.79|15613.79|15733.79|15613.79|15730.41|15610.41|10
1628221570000|2021-08-06 03:46:10|15735.09|15615.09|15738.21|15618.21|15738.21|15618.21|15735.09|15615.09|10
1628221580000|2021-08-06 03:46:20|15737.93|15617.93|15737.6|15617.6|15738.05|15618.05|15736.78|15616.78|10
1628221590000|2021-08-06 03:46:30|15737.38|15617.38|15736.96|15616.96|15737.59|15617.59|15736.35|15616.35|10
1628221600000|2021-08-06 03:46:40|15736.81|15616.81|15734.44|15614.44|15738.1|15618.1|15734.44|15614.44|9
1628221610000|2021-08-06 03:46:50|15733.49|15613.49|15729.71|15609.71|15733.7|15613.7|15729.71|15609.71|10
1628221620000|2021-08-06 03:47:00|15727.94|15607.94|15716.42|15596.42|15727.94|15607.94|15716.42|15596.42|10
1628221630000|2021-08-06 03:47:10|15715.77|15595.77|15700.53|15580.53|15715.77|15595.77|15700.53|15580.53|10
1628221640000|2021-08-06 03:47:20|15698.3|15578.3|15696.95|15576.95|15700.03|15580.03|15696.95|15576.95|10
1628221650000|2021-08-06 03:47:30|15696.44|15576.44|15694.92|15574.92|15696.44|15576.44|15694.52|15574.52|10
1628221660000|2021-08-06 03:47:40|15695.32|15575.32|15695.72|15575.72|15696.33|15576.33|15695.21|15575.21|10
1628221670000|2021-08-06 03:47:50|15695.54|15575.54|15692.65|15572.65|15695.54|15575.54|15692.13|15572.13|10
1628221680000|2021-08-06 03:48:00|15693.05|15573.05|15690.49|15570.49|15693.7|15573.7|15690.12|15570.12|10
1628221690000|2021-08-06 03:48:10|15690.07|15570.07|15687.13|15567.13|15690.24|15570.24|15687.13|15567.13|10
1628221700000|2021-08-06 03:48:20|15686.27|15566.27|15684.66|15564.66|15687.27|15567.27|15683.16|15563.16|10
1628221710000|2021-08-06 03:48:30|15684.68|15564.68|15684.9|15564.9|15687.59|15567.59|15684.68|15564.68|10
1628221720000|2021-08-06 03:48:40|15683.9|15563.9|15676.61|15556.61|15683.9|15563.9|15676.61|15556.61|10
1628221730000|2021-08-06 03:48:50|15676.86|15556.86|15670.19|15550.19|15677.34|15557.34|15669.84|15549.84|10
1628221740000|2021-08-06 03:49:00|15669.43|15549.43|15664.68|15544.68|15669.43|15549.43|15664.68|15544.68|9
1628221750000|2021-08-06 03:49:10|15664.08|15544.08|15663.9|15543.9|15665.95|15545.95|15663.5|15543.5|10
1628221760000|2021-08-06 03:49:20|15663.48|15543.48|15665.71|15545.71|15665.71|15545.71|15662.91|15542.91|10
1628221770000|2021-08-06 03:49:30|15666.32|15546.32|15671.87|15551.87|15671.87|15551.87|15666.04|15546.04|10
1628221780000|2021-08-06 03:49:40|15671.61|15551.61|15673.73|15553.73|15673.73|15553.73|15671.61|15551.61|10
1628221790000|2021-08-06 03:49:50|15674.17|15554.17|15674.26|15554.26|15674.26|15554.26|15672.88|15552.88|10
1628221800000|2021-08-06 03:50:00|15674.37|15554.37|15677.94|15557.94|15677.94|15557.94|15674.37|15554.37|9
1628221810000|2021-08-06 03:50:10|15678.47|15558.47|15683.72|15563.72|15683.95|15563.95|15678.45|15558.45|9
1628221820000|2021-08-06 03:50:20|15683.07|15563.07|15683.22|15563.22|15683.46|15563.46|15683.07|15563.07|9
1628221830000|2021-08-06 03:50:30|15683.75|15563.75|15683.67|15563.67|15684.24|15564.24|15683.67|15563.67|9
1628221840000|2021-08-06 03:50:40|15683.54|15563.54|15682.95|15562.95|15683.78|15563.78|15682.95|15562.95|9
1628221850000|2021-08-06 03:50:50|15682.6|15562.6|15680.64|15560.64|15682.6|15562.6|15680.64|15560.64|10
1628221860000|2021-08-06 03:51:00|15680.59|15560.59|15680.89|15560.89|15680.89|15560.89|15679.72|15559.72|10
1628221870000|2021-08-06 03:51:10|15680.95|15560.95|15680.07|15560.07|15681.13|15561.13|15680.07|15560.07|10
1628221880000|2021-08-06 03:51:20|15679.65|15559.65|15679.55|15559.55|15679.88|15559.88|15679.47|15559.47|10
1628221890000|2021-08-06 03:51:30|15679.43|15559.43|15680.14|15560.14|15680.14|15560.14|15679.36|15559.36|8
1628221900000|2021-08-06 03:51:40|15680.56|15560.56|15680.9|15560.9|15681.09|15561.09|15680.46|15560.46|10
1628221910000|2021-08-06 03:51:50|15680.71|15560.71|15682.43|15562.43|15682.47|15562.47|15680.56|15560.56|10
1628221920000|2021-08-06 03:52:00|15682.31|15562.31|15687.06|15567.06|15687.06|15567.06|15682.21|15562.21|10
1628221930000|2021-08-06 03:52:10|15687.69|15567.69|15688.17|15568.17|15688.81|15568.81|15686.91|15566.91|10
1628221940000|2021-08-06 03:52:20|15688.34|15568.34|15681.85|15561.85|15688.51|15568.51|15681.85|15561.85|10
1628221950000|2021-08-06 03:52:30|15682.33|15562.33|15682.19|15562.19|15682.33|15562.33|15681.27|15561.27|10
1628221960000|2021-08-06 03:52:40|15682.04|15562.04|15687.02|15567.02|15687.02|15567.02|15682.04|15562.04|10
1628221970000|2021-08-06 03:52:50|15687.58|15567.58|15686.94|15566.94|15688.18|15568.18|15686.84|15566.84|10
1628221980000|2021-08-06 03:53:00|15686.76|15566.76|15685.04|15565.04|15686.98|15566.98|15685.04|15565.04|10
1628221990000|2021-08-06 03:53:10|15684.8|15564.8|15684.25|15564.25|15685.21|15565.21|15684.09|15564.09|10
1628222000000|2021-08-06 03:53:20|15685.02|15565.02|15687.96|15567.96|15687.96|15567.96|15684.77|15564.77|9
1628222010000|2021-08-06 03:53:30|15688.67|15568.67|15690.07|15570.07|15690.07|15570.07|15687.59|15567.59|10
1628222020000|2021-08-06 03:53:40|15690.29|15570.29|15690.51|15570.51|15690.51|15570.51|15688.48|15568.48|10
1628222030000|2021-08-06 03:53:50|15691.25|15571.25|15692.63|15572.63|15692.63|15572.63|15691.24|15571.24|10
1628222040000|2021-08-06 03:54:00|15692.56|15572.56|15694.59|15574.59|15694.59|15574.59|15692.38|15572.38|10
1628222050000|2021-08-06 03:54:10|15695.47|15575.47|15698.59|15578.59|15699.31|15579.31|15695.47|15575.47|10
1628222060000|2021-08-06 03:54:20|15697.87|15577.87|15698.41|15578.41|15698.41|15578.41|15697.87|15577.87|9
1628222070000|2021-08-06 03:54:30|15698.24|15578.24|15698.27|15578.27|15699.02|15579.02|15698.24|15578.24|10
1628222080000|2021-08-06 03:54:40|15698.14|15578.14|15697.59|15577.59|15698.42|15578.42|15697.35|15577.35|10
1628222090000|2021-08-06 03:54:50|15697.4|15577.4|15696.89|15576.89|15698.85|15578.85|15696.89|15576.89|10
1628222100000|2021-08-06 03:55:00|15696.52|15576.52|15691.61|15571.61|15696.52|15576.52|15691.61|15571.61|10
1628222110000|2021-08-06 03:55:10|15691.54|15571.54|15686.32|15566.32|15691.54|15571.54|15686.32|15566.32|10
1628222120000|2021-08-06 03:55:20|15685.71|15565.71|15685.53|15565.53|15686.22|15566.22|15684.93|15564.93|10
1628222130000|2021-08-06 03:55:30|15685.15|15565.15|15684.32|15564.32|15685.15|15565.15|15684.23|15564.23|10
1628222140000|2021-08-06 03:55:40|15683.93|15563.93|15683.41|15563.41|15683.93|15563.93|15683.26|15563.26|10
1628222150000|2021-08-06 03:55:50|15683.85|15563.85|15682.82|15562.82|15683.85|15563.85|15681.15|15561.15|9
1628222160000|2021-08-06 03:56:00|15682.91|15562.91|15687.21|15567.21|15687.21|15567.21|15682.91|15562.91|10
1628222170000|2021-08-06 03:56:10|15687.47|15567.47|15692.08|15572.08|15692.08|15572.08|15687.36|15567.36|10
1628222180000|2021-08-06 03:56:20|15691.46|15571.46|15691.56|15571.56|15691.62|15571.62|15690.55|15570.55|9
1628222190000|2021-08-06 03:56:30|15691.63|15571.63|15692.97|15572.97|15692.97|15572.97|15691.28|15571.28|10
1628222200000|2021-08-06 03:56:40|15693.54|15573.54|15692.16|15572.16|15694.17|15574.17|15692.14|15572.14|10
1628222210000|2021-08-06 03:56:50|15692.17|15572.17|15692.79|15572.79|15692.79|15572.79|15692.04|15572.04|10
1628222220000|2021-08-06 03:57:00|15692.8|15572.8|15691.93|15571.93|15692.8|15572.8|15691.89|15571.89|10
1628222230000|2021-08-06 03:57:10|15692.16|15572.16|15693.09|15573.09|15693.26|15573.26|15691.88|15571.88|10
1628222240000|2021-08-06 03:57:20|15692.97|15572.97|15693.1|15573.1|15693.55|15573.55|15691.91|15571.91|8
1628222250000|2021-08-06 03:57:30|15692.93|15572.93|15692.48|15572.48|15693.09|15573.09|15692.1|15572.1|8
1628222260000|2021-08-06 03:57:40|15692.25|15572.25|15692.5|15572.5|15692.73|15572.73|15692.25|15572.25|9
1628222270000|2021-08-06 03:57:50|15692.69|15572.69|15691.64|15571.64|15692.69|15572.69|15691.3|15571.3|8
1628222280000|2021-08-06 03:58:00|15691.57|15571.57|15690.89|15570.89|15691.57|15571.57|15690.7|15570.7|10
1628222290000|2021-08-06 03:58:10|15690.28|15570.28|15688.09|15568.09|15690.28|15570.28|15688.09|15568.09|9
1628222300000|2021-08-06 03:58:20|15688.11|15568.11|15685.71|15565.71|15689.07|15569.07|15685.71|15565.71|9
1628222310000|2021-08-06 03:58:30|15685.11|15565.11|15685.38|15565.38|15685.84|15565.84|15685.11|15565.11|10
1628222320000|2021-08-06 03:58:40|15685.72|15565.72|15684.47|15564.47|15685.88|15565.88|15684.47|15564.47|8
1628222330000|2021-08-06 03:58:50|15684.58|15564.58|15683.9|15563.9|15684.58|15564.58|15683.22|15563.22|10
1628222340000|2021-08-06 03:59:00|15683.93|15563.93|15685.77|15565.77|15685.77|15565.77|15683.93|15563.93|10
1628222350000|2021-08-06 03:59:10|15685.87|15565.87|15686.3|15566.3|15687.63|15567.63|15685.87|15565.87|9
1628222360000|2021-08-06 03:59:20|15685.57|15565.57|15685.19|15565.19|15685.74|15565.74|15685.03|15565.03|10
1628222370000|2021-08-06 03:59:30|15685.22|15565.22|15685.55|15565.55|15685.55|15565.55|15685.22|15565.22|9
1628222380000|2021-08-06 03:59:40|15685.56|15565.56|15684.26|15564.26|15685.56|15565.56|15684.26|15564.26|10
1628222390000|2021-08-06 03:59:50|15684.24|15564.24|15681.27|15561.27|15684.24|15564.24|15681.14|15561.14|9
1628222400000|2021-08-06 04:00:00|15681.19|15561.19|15680.89|15560.89|15681.19|15561.19|15680.27|15560.27|10
1628222410000|2021-08-06 04:00:10|15679.59|15559.59|15673.87|15553.87|15679.98|15559.98|15673.87|15553.87|10
1628222420000|2021-08-06 04:00:20|15672.36|15552.36|15673.39|15553.39|15673.69|15553.69|15672.36|15552.36|10
1628222430000|2021-08-06 04:00:30|15674.32|15554.32|15680.14|15560.14|15680.14|15560.14|15674.32|15554.32|10
1628222440000|2021-08-06 04:00:40|15680.44|15560.44|15686.46|15566.46|15686.46|15566.46|15680.24|15560.24|9
1628222450000|2021-08-06 04:00:50|15687.15|15567.15|15692.22|15572.22|15692.68|15572.68|15687.15|15567.15|10
1628222460000|2021-08-06 04:01:00|15693.2|15573.2|15703.8|15583.8|15703.8|15583.8|15693.2|15573.2|10
1628222470000|2021-08-06 04:01:10|15704.46|15584.46|15711.1|15591.1|15711.13|15591.13|15704.46|15584.46|10
1628222480000|2021-08-06 04:01:20|15711.13|15591.13|15718.41|15598.41|15718.46|15598.46|15711.13|15591.13|10
1628222490000|2021-08-06 04:01:30|15719.5|15599.5|15724.44|15604.44|15724.66|15604.66|15719.5|15599.5|10
1628222500000|2021-08-06 04:01:40|15724.43|15604.43|15724.88|15604.88|15725.42|15605.42|15724.43|15604.43|10
1628222510000|2021-08-06 04:01:50|15724.8|15604.8|15719.55|15599.55|15725.32|15605.32|15719.55|15599.55|10
1628222520000|2021-08-06 04:02:00|15719.06|15599.06|15715.08|15595.08|15719.12|15599.12|15715.08|15595.08|10
1628222530000|2021-08-06 04:02:10|15715.49|15595.49|15713.29|15593.29|15715.75|15595.75|15713.29|15593.29|9
1628222540000|2021-08-06 04:02:20|15713.21|15593.21|15712.9|15592.9|15714.07|15594.07|15712.62|15592.62|9
1628222550000|2021-08-06 04:02:30|15712.93|15592.93|15715.13|15595.13|15715.22|15595.22|15712.72|15592.72|9
1628222560000|2021-08-06 04:02:40|15716.07|15596.07|15715.94|15595.94|15716.07|15596.07|15714.99|15594.99|8
1628222570000|2021-08-06 04:02:50|15715.41|15595.41|15713.75|15593.75|15715.42|15595.42|15713.7|15593.7|9
1628222580000|2021-08-06 04:03:00|15713.41|15593.41|15708.78|15588.78|15713.41|15593.41|15708.71|15588.71|10
1628222590000|2021-08-06 04:03:10|15708.57|15588.57|15708.82|15588.82|15708.82|15588.82|15707.58|15587.58|9
1628222600000|2021-08-06 04:03:20|15708.7|15588.7|15709.88|15589.88|15710.45|15590.45|15708.7|15588.7|10
1628222610000|2021-08-06 04:03:30|15709.9|15589.9|15709.79|15589.79|15710.9|15590.9|15708.34|15588.34|10
1628222620000|2021-08-06 04:03:40|15707.74|15587.74|15707.82|15587.82|15707.82|15587.82|15707.15|15587.15|9
1628222630000|2021-08-06 04:03:50|15708.31|15588.31|15710.66|15590.66|15710.66|15590.66|15708.31|15588.31|10
1628222640000|2021-08-06 04:04:00|15710.7|15590.7|15709.64|15589.64|15710.87|15590.87|15709.64|15589.64|10
1628222650000|2021-08-06 04:04:10|15710.49|15590.49|15712.78|15592.78|15712.78|15592.78|15710.49|15590.49|9
1628222660000|2021-08-06 04:04:20|15712.95|15592.95|15713.81|15593.81|15713.81|15593.81|15712.75|15592.75|9
1628222670000|2021-08-06 04:04:30|15712.93|15592.93|15719.12|15599.12|15719.12|15599.12|15712.93|15592.93|10
1628222680000|2021-08-06 04:04:40|15719.54|15599.54|15720.08|15600.08|15720.15|15600.15|15719.49|15599.49|10
1628222690000|2021-08-06 04:04:50|15720.3|15600.3|15721.79|15601.79|15721.79|15601.79|15720.23|15600.23|10
1628222700000|2021-08-06 04:05:00|15721.75|15601.75|15721.83|15601.83|15722.88|15602.88|15721.37|15601.37|8
1628222710000|2021-08-06 04:05:10|15721.94|15601.94|15718.93|15598.93|15721.94|15601.94|15718.81|15598.81|9
1628222720000|2021-08-06 04:05:20|15718.54|15598.54|15718.18|15598.18|15718.54|15598.54|15717.93|15597.93|10
1628222730000|2021-08-06 04:05:30|15717.33|15597.33|15717.1|15597.1|15717.69|15597.69|15717.1|15597.1|10
1628222740000|2021-08-06 04:05:40|15716.28|15596.28|15713.77|15593.77|15716.28|15596.28|15713.77|15593.77|10
1628222750000|2021-08-06 04:05:50|15713.91|15593.91|15709.07|15589.07|15714.08|15594.08|15709.07|15589.07|10
1628222760000|2021-08-06 04:06:00|15709.49|15589.49|15706.79|15586.79|15709.49|15589.49|15706.55|15586.55|10
1628222770000|2021-08-06 04:06:10|15706.43|15586.43|15705.26|15585.26|15706.79|15586.79|15705.26|15585.26|10
1628222780000|2021-08-06 04:06:20|15705.24|15585.24|15706.04|15586.04|15706.04|15586.04|15704.82|15584.82|9
1628222790000|2021-08-06 04:06:30|15705.56|15585.56|15702.62|15582.62|15705.56|15585.56|15702.62|15582.62|10
1628222800000|2021-08-06 04:06:40|15700.76|15580.76|15697.41|15577.41|15700.76|15580.76|15697.41|15577.41|9
1628222810000|2021-08-06 04:06:50|15695.97|15575.97|15694.67|15574.67|15696.43|15576.43|15694.67|15574.67|10
1628222820000|2021-08-06 04:07:00|15694.63|15574.63|15693.95|15573.95|15694.63|15574.63|15693.41|15573.41|10
1628222830000|2021-08-06 04:07:10|15693.73|15573.73|15691.35|15571.35|15694.58|15574.58|15691.28|15571.28|8
1628222840000|2021-08-06 04:07:20|15691.18|15571.18|15691.26|15571.26|15691.94|15571.94|15690.91|15570.91|10
1628222850000|2021-08-06 04:07:30|15691.65|15571.65|15690.18|15570.18|15691.65|15571.65|15689.79|15569.79|10
1628222860000|2021-08-06 04:07:40|15690.43|15570.43|15691.65|15571.65|15691.72|15571.72|15689.54|15569.54|10
1628222870000|2021-08-06 04:07:50|15691.66|15571.66|15693.16|15573.16|15693.16|15573.16|15691.66|15571.66|10
1628222880000|2021-08-06 04:08:00|15693.4|15573.4|15694.47|15574.47|15694.66|15574.66|15693.4|15573.4|9
1628222890000|2021-08-06 04:08:10|15694.57|15574.57|15696.45|15576.45|15696.45|15576.45|15694.28|15574.28|10
1628222900000|2021-08-06 04:08:20|15696.51|15576.51|15698.12|15578.12|15698.2|15578.2|15696.51|15576.51|10
1628222910000|2021-08-06 04:08:30|15698.24|15578.24|15697.68|15577.68|15698.24|15578.24|15697.51|15577.51|10
1628222920000|2021-08-06 04:08:40|15697.45|15577.45|15696.86|15576.86|15697.53|15577.53|15696.86|15576.86|9
1628222930000|2021-08-06 04:08:50|15696.85|15576.85|15694.88|15574.88|15697|15577|15694.76|15574.76|10
1628222940000|2021-08-06 04:09:00|15694.93|15574.93|15695.57|15575.57|15695.8|15575.8|15694.83|15574.83|10
1628222950000|2021-08-06 04:09:10|15695.47|15575.47|15697.87|15577.87|15698.28|15578.28|15695.36|15575.36|8
1628222960000|2021-08-06 04:09:20|15697.58|15577.58|15696.9|15576.9|15697.58|15577.58|15696.43|15576.43|10
1628222970000|2021-08-06 04:09:30|15696.83|15576.83|15696.52|15576.52|15696.84|15576.84|15696.52|15576.52|9
1628222980000|2021-08-06 04:09:40|15696.33|15576.33|15695.7|15575.7|15696.55|15576.55|15695.7|15575.7|10
1628222990000|2021-08-06 04:09:50|15695.39|15575.39|15692.22|15572.22|15695.4|15575.4|15692.2|15572.2|10
1628223000000|2021-08-06 04:10:00|15692.17|15572.17|15688.01|15568.01|15692.17|15572.17|15688.01|15568.01|10
1628223010000|2021-08-06 04:10:10|15688|15568|15686.21|15566.21|15688.08|15568.08|15686.21|15566.21|8
1628223020000|2021-08-06 04:10:20|15685.17|15565.17|15683.17|15563.17|15685.4|15565.4|15683.17|15563.17|9
1628223030000|2021-08-06 04:10:30|15682.22|15562.22|15678.96|15558.96|15682.22|15562.22|15678.96|15558.96|10
1628223040000|2021-08-06 04:10:40|15677.76|15557.76|15673.86|15553.86|15677.76|15557.76|15673.23|15553.23|10
1628223050000|2021-08-06 04:10:50|15673.68|15553.68|15674.81|15554.81|15675.47|15555.47|15673.15|15553.15|10
1628223060000|2021-08-06 04:11:00|15674.66|15554.66|15673.58|15553.58|15674.75|15554.75|15673.58|15553.58|8
1628223070000|2021-08-06 04:11:10|15672.38|15552.38|15672.13|15552.13|15673.19|15553.19|15671.86|15551.86|10
1628223080000|2021-08-06 04:11:20|15672.6|15552.6|15677.19|15557.19|15677.56|15557.56|15672.6|15552.6|10
1628223090000|2021-08-06 04:11:30|15677.41|15557.41|15678.38|15558.38|15678.41|15558.41|15677.32|15557.32|10
1628223100000|2021-08-06 04:11:40|15678.98|15558.98|15679.66|15559.66|15680.22|15560.22|15678.98|15558.98|10
1628223110000|2021-08-06 04:11:50|15679.83|15559.83|15682.7|15562.7|15684.02|15564.02|15679.77|15559.77|10
1628223120000|2021-08-06 04:12:00|15682.75|15562.75|15683.75|15563.75|15684.13|15564.13|15682.1|15562.1|9
1628223130000|2021-08-06 04:12:10|15683.99|15563.99|15685.7|15565.7|15686.68|15566.68|15683.83|15563.83|9
1628223140000|2021-08-06 04:12:20|15686.89|15566.89|15686.97|15566.97|15687.62|15567.62|15686.76|15566.76|10
1628223150000|2021-08-06 04:12:30|15686.79|15566.79|15681.62|15561.62|15686.87|15566.87|15681.62|15561.62|10
1628223160000|2021-08-06 04:12:40|15681.22|15561.22|15672.66|15552.66|15681.31|15561.31|15672.66|15552.66|10
1628223170000|2021-08-06 04:12:50|15673.73|15553.73|15668.01|15548.01|15673.73|15553.73|15668.01|15548.01|10
1628223180000|2021-08-06 04:13:00|15667.62|15547.62|15667.01|15547.01|15668.07|15548.07|15666.94|15546.94|10
1628223190000|2021-08-06 04:13:10|15666.89|15546.89|15663.04|15543.04|15666.89|15546.89|15663.04|15543.04|10
1628223200000|2021-08-06 04:13:20|15662.53|15542.53|15661.53|15541.53|15662.53|15542.53|15661.53|15541.53|9
1628223210000|2021-08-06 04:13:30|15661.55|15541.55|15660.52|15540.52|15661.55|15541.55|15660.42|15540.42|9
1628223220000|2021-08-06 04:13:40|15660.9|15540.9|15658.17|15538.17|15660.9|15540.9|15658.09|15538.09|10
1628223230000|2021-08-06 04:13:50|15657.74|15537.74|15655.45|15535.45|15657.74|15537.74|15655.27|15535.27|10
1628223240000|2021-08-06 04:14:00|15655.71|15535.71|15652.62|15532.62|15657.05|15537.05|15652.16|15532.16|10
1628223250000|2021-08-06 04:14:10|15652.34|15532.34|15648.85|15528.85|15652.67|15532.67|15648.85|15528.85|10
1628223260000|2021-08-06 04:14:20|15648.44|15528.44|15646.54|15526.54|15648.44|15528.44|15646.48|15526.48|10
1628223270000|2021-08-06 04:14:30|15646.45|15526.45|15646.57|15526.57|15646.68|15526.68|15646.31|15526.31|9
1628223280000|2021-08-06 04:14:40|15646.33|15526.33|15641.34|15521.34|15646.33|15526.33|15641.34|15521.34|10
1628223290000|2021-08-06 04:14:50|15641.16|15521.16|15638.67|15518.67|15641.16|15521.16|15638.33|15518.33|10
1628223300000|2021-08-06 04:15:00|15639.98|15519.98|15640.85|15520.85|15642.78|15522.78|15639.98|15519.98|10
1628223310000|2021-08-06 04:15:10|15640.31|15520.31|15645.4|15525.4|15645.4|15525.4|15639.62|15519.62|10
1628223320000|2021-08-06 04:15:20|15646.23|15526.23|15654.15|15534.15|15654.15|15534.15|15646.23|15526.23|10
1628223330000|2021-08-06 04:15:30|15654.93|15534.93|15663.77|15543.77|15665.1|15545.1|15654.93|15534.93|10
1628223340000|2021-08-06 04:15:40|15663.22|15543.22|15660.03|15540.03|15664.36|15544.36|15660.03|15540.03|10
1628223350000|2021-08-06 04:15:50|15659.64|15539.64|15656.93|15536.93|15659.64|15539.64|15656.81|15536.81|10
1628223360000|2021-08-06 04:16:00|15656.35|15536.35|15655.88|15535.88|15656.62|15536.62|15655.79|15535.79|10
1628223370000|2021-08-06 04:16:10|15656.13|15536.13|15660.44|15540.44|15660.44|15540.44|15656.13|15536.13|10
1628223380000|2021-08-06 04:16:20|15660.04|15540.04|15659.61|15539.61|15660.3|15540.3|15659.5|15539.5|9
1628223390000|2021-08-06 04:16:30|15659.28|15539.28|15656.31|15536.31|15659.28|15539.28|15656.23|15536.23|10
1628223400000|2021-08-06 04:16:40|15655.91|15535.91|15650.52|15530.52|15655.91|15535.91|15650.52|15530.52|10
1628223410000|2021-08-06 04:16:50|15646.22|15526.22|15640.69|15520.69|15646.22|15526.22|15639.6|15519.6|10
1628223420000|2021-08-06 04:17:00|15640.44|15520.44|15641.93|15521.93|15641.93|15521.93|15639.7|15519.7|10
1628223430000|2021-08-06 04:17:10|15642.15|15522.15|15644.93|15524.93|15644.93|15524.93|15642.15|15522.15|10
1628223440000|2021-08-06 04:17:20|15645.62|15525.62|15645.74|15525.74|15646.29|15526.29|15645.18|15525.18|10
1628223450000|2021-08-06 04:17:30|15645.73|15525.73|15645.89|15525.89|15645.89|15525.89|15645.22|15525.22|9
1628223460000|2021-08-06 04:17:40|15645.94|15525.94|15646.58|15526.58|15646.58|15526.58|15645.37|15525.37|10
1628223470000|2021-08-06 04:17:50|15646.48|15526.48|15645.78|15525.78|15647.4|15527.4|15645.78|15525.78|9
1628223480000|2021-08-06 04:18:00|15645.27|15525.27|15644.41|15524.41|15645.28|15525.28|15644.4|15524.4|9
1628223490000|2021-08-06 04:18:10|15644.42|15524.42|15645.86|15525.86|15646.92|15526.92|15644.42|15524.42|10
1628223500000|2021-08-06 04:18:20|15645.61|15525.61|15644.36|15524.36|15645.61|15525.61|15644.36|15524.36|10
1628223510000|2021-08-06 04:18:30|15644.14|15524.14|15643.5|15523.5|15644.14|15524.14|15642.97|15522.97|10
1628223520000|2021-08-06 04:18:40|15643.52|15523.52|15640.28|15520.28|15643.52|15523.52|15640.28|15520.28|10
1628223530000|2021-08-06 04:18:50|15640.32|15520.32|15639.75|15519.75|15640.32|15520.32|15639.46|15519.46|10
1628223540000|2021-08-06 04:19:00|15639.48|15519.48|15639.48|15519.48|15640.4|15520.4|15639.1|15519.1|10
1628223550000|2021-08-06 04:19:10|15638.66|15518.66|15636.09|15516.09|15638.86|15518.86|15636.09|15516.09|9
1628223560000|2021-08-06 04:19:20|15636.03|15516.03|15633.64|15513.64|15636.03|15516.03|15633.49|15513.49|9
1628223570000|2021-08-06 04:19:30|15633.56|15513.56|15632.1|15512.1|15633.56|15513.56|15632.1|15512.1|9
1628223580000|2021-08-06 04:19:40|15632.27|15512.27|15632|15512|15632.63|15512.63|15631.63|15511.63|9
1628223590000|2021-08-06 04:19:50|15632.17|15512.17|15632.02|15512.02|15632.17|15512.17|15631.51|15511.51|10
1628223600000|2021-08-06 04:20:00|15632.08|15512.08|15632.69|15512.69|15632.72|15512.72|15631.58|15511.58|10
1628223610000|2021-08-06 04:20:10|15632.44|15512.44|15631.72|15511.72|15632.62|15512.62|15630.92|15510.92|10
1628223620000|2021-08-06 04:20:20|15632.03|15512.03|15631.43|15511.43|15632.23|15512.23|15631.43|15511.43|10
1628223630000|2021-08-06 04:20:30|15631.51|15511.51|15627.45|15507.45|15631.56|15511.56|15627.45|15507.45|10
1628223640000|2021-08-06 04:20:40|15626.26|15506.26|15626.3|15506.3|15627.29|15507.29|15625.58|15505.58|10
1628223650000|2021-08-06 04:20:50|15626.59|15506.59|15623.61|15503.61|15626.59|15506.59|15623.61|15503.61|10
1628223660000|2021-08-06 04:21:00|15624.57|15504.57|15624.15|15504.15|15624.98|15504.98|15624.15|15504.15|10
1628223670000|2021-08-06 04:21:10|15623.88|15503.88|15622.96|15502.96|15623.88|15503.88|15622.87|15502.87|8
1628223680000|2021-08-06 04:21:20|15622.44|15502.44|15624.25|15504.25|15624.35|15504.35|15622.26|15502.26|10
1628223690000|2021-08-06 04:21:30|15625.33|15505.33|15627.68|15507.68|15627.68|15507.68|15624.48|15504.48|10
1628223700000|2021-08-06 04:21:40|15627.79|15507.79|15631.49|15511.49|15631.49|15511.49|15627.79|15507.79|10
1628223710000|2021-08-06 04:21:50|15632.29|15512.29|15635.38|15515.38|15635.38|15515.38|15632.29|15512.29|10
1628223720000|2021-08-06 04:22:00|15636.27|15516.27|15637.91|15517.91|15638.49|15518.49|15636.07|15516.07|10
1628223730000|2021-08-06 04:22:10|15637.74|15517.74|15641.48|15521.48|15641.48|15521.48|15637.07|15517.07|10
1628223740000|2021-08-06 04:22:20|15641.28|15521.28|15643.78|15523.78|15644.13|15524.13|15641.28|15521.28|9
1628223750000|2021-08-06 04:22:30|15643.61|15523.61|15644.07|15524.07|15644.07|15524.07|15642.82|15522.82|10
1628223760000|2021-08-06 04:22:40|15644.64|15524.64|15647.36|15527.36|15647.67|15527.67|15644.63|15524.63|10
1628223770000|2021-08-06 04:22:50|15647.12|15527.12|15647.72|15527.72|15648.51|15528.51|15647.12|15527.12|10
1628223780000|2021-08-06 04:23:00|15648.28|15528.28|15650.38|15530.38|15650.38|15530.38|15647.77|15527.77|9
1628223790000|2021-08-06 04:23:10|15650.35|15530.35|15653.54|15533.54|15653.65|15533.65|15650.35|15530.35|10
1628223800000|2021-08-06 04:23:20|15653.09|15533.09|15649.89|15529.89|15653.09|15533.09|15649.89|15529.89|10
1628223810000|2021-08-06 04:23:30|15649.73|15529.73|15649.23|15529.23|15649.73|15529.73|15648.69|15528.69|10
1628223820000|2021-08-06 04:23:40|15649.29|15529.29|15649.17|15529.17|15649.29|15529.29|15647.96|15527.96|10
1628223830000|2021-08-06 04:23:50|15648.77|15528.77|15645.17|15525.17|15648.77|15528.77|15645.17|15525.17|9
1628223840000|2021-08-06 04:24:00|15644.22|15524.22|15642.16|15522.16|15644.22|15524.22|15642.16|15522.16|10
1628223850000|2021-08-06 04:24:10|15641.98|15521.98|15642.31|15522.31|15642.53|15522.53|15641.23|15521.23|9
1628223860000|2021-08-06 04:24:20|15642.23|15522.23|15643.41|15523.41|15643.49|15523.49|15642.23|15522.23|10
1628223870000|2021-08-06 04:24:30|15643.13|15523.13|15641.94|15521.94|15643.94|15523.94|15641.94|15521.94|10
1628223880000|2021-08-06 04:24:40|15641.43|15521.43|15637.24|15517.24|15641.43|15521.43|15637.24|15517.24|10
1628223890000|2021-08-06 04:24:50|15635.99|15515.99|15632.98|15512.98|15635.99|15515.99|15632.98|15512.98|10
1628223900000|2021-08-06 04:25:00|15632.42|15512.42|15632.11|15512.11|15632.42|15512.42|15630.63|15510.63|10
1628223910000|2021-08-06 04:25:10|15631.87|15511.87|15627.33|15507.33|15631.89|15511.89|15627.23|15507.23|9
1628223920000|2021-08-06 04:25:20|15627.08|15507.08|15621.72|15501.72|15627.08|15507.08|15621.07|15501.07|10
1628223930000|2021-08-06 04:25:30|15621.13|15501.13|15623.65|15503.65|15623.97|15503.97|15621.05|15501.05|10
1628223940000|2021-08-06 04:25:40|15623.68|15503.68|15621.12|15501.12|15623.68|15503.68|15621.12|15501.12|10
1628223950000|2021-08-06 04:25:50|15621.3|15501.3|15619.48|15499.48|15621.41|15501.41|15619.36|15499.36|9
1628223960000|2021-08-06 04:26:00|15619.56|15499.56|15622.64|15502.64|15622.92|15502.92|15619.2|15499.2|10
1628223970000|2021-08-06 04:26:10|15623.2|15503.2|15623.71|15503.71|15624.59|15504.59|15623.2|15503.2|10
1628223980000|2021-08-06 04:26:20|15623.99|15503.99|15621.58|15501.58|15624.08|15504.08|15619.83|15499.83|10
1628223990000|2021-08-06 04:26:30|15619.18|15499.18|15616.06|15496.06|15619.18|15499.18|15614.24|15494.24|10
1628224000000|2021-08-06 04:26:40|15616.55|15496.55|15619.68|15499.68|15619.68|15499.68|15616.55|15496.55|10
1628224010000|2021-08-06 04:26:50|15619.85|15499.85|15624.6|15504.6|15625.94|15505.94|15619.85|15499.85|10
1628224020000|2021-08-06 04:27:00|15623.57|15503.57|15628.18|15508.18|15628.25|15508.25|15623.57|15503.57|10
1628224030000|2021-08-06 04:27:10|15628.69|15508.69|15633.37|15513.37|15633.37|15513.37|15628.69|15508.69|9
1628224040000|2021-08-06 04:27:20|15635.24|15515.24|15637.52|15517.52|15637.52|15517.52|15634.51|15514.51|10
1628224050000|2021-08-06 04:27:30|15637.66|15517.66|15638.45|15518.45|15638.56|15518.56|15637.23|15517.23|10
1628224060000|2021-08-06 04:27:40|15638.59|15518.59|15639.71|15519.71|15639.71|15519.71|15638.59|15518.59|10
1628224070000|2021-08-06 04:27:50|15640.2|15520.2|15645.4|15525.4|15645.4|15525.4|15640.2|15520.2|10
1628224080000|2021-08-06 04:28:00|15645.53|15525.53|15646.48|15526.48|15647.61|15527.61|15645.53|15525.53|8
1628224090000|2021-08-06 04:28:10|15646.47|15526.47|15645.7|15525.7|15646.47|15526.47|15645.39|15525.39|10
1628224100000|2021-08-06 04:28:20|15645.43|15525.43|15645.34|15525.34|15645.53|15525.53|15645.25|15525.25|10
1628224110000|2021-08-06 04:28:30|15645.61|15525.61|15644.37|15524.37|15645.61|15525.61|15644.12|15524.12|9
1628224120000|2021-08-06 04:28:40|15644.44|15524.44|15646.91|15526.91|15648.34|15528.34|15644.36|15524.36|10
1628224130000|2021-08-06 04:28:50|15647.81|15527.81|15644.81|15524.81|15647.91|15527.91|15644.53|15524.53|10
1628224140000|2021-08-06 04:29:00|15644.12|15524.12|15644.06|15524.06|15644.91|15524.91|15643.59|15523.59|10
1628224150000|2021-08-06 04:29:10|15643.68|15523.68|15644.66|15524.66|15644.86|15524.86|15643.68|15523.68|9
1628224160000|2021-08-06 04:29:20|15645.93|15525.93|15648.12|15528.12|15649.08|15529.08|15645.86|15525.86|10
1628224170000|2021-08-06 04:29:30|15647.81|15527.81|15646.12|15526.12|15647.81|15527.81|15646.12|15526.12|10
1628224180000|2021-08-06 04:29:40|15646.01|15526.01|15644.74|15524.74|15646.01|15526.01|15643.95|15523.95|10
1628224190000|2021-08-06 04:29:50|15645.51|15525.51|15647.16|15527.16|15647.16|15527.16|15645.47|15525.47|10
1628224200000|2021-08-06 04:30:00|15647.3|15527.3|15648.37|15528.37|15650.19|15530.19|15647.3|15527.3|10
1628224210000|2021-08-06 04:30:10|15648.39|15528.39|15641.95|15521.95|15648.39|15528.39|15641.95|15521.95|10
1628224220000|2021-08-06 04:30:20|15641.35|15521.35|15642.57|15522.57|15644.03|15524.03|15641.35|15521.35|10
1628224230000|2021-08-06 04:30:30|15641.47|15521.47|15639.36|15519.36|15641.47|15521.47|15639.36|15519.36|10
1628224240000|2021-08-06 04:30:40|15638.57|15518.57|15637.07|15517.07|15638.79|15518.79|15636.89|15516.89|10
1628224250000|2021-08-06 04:30:50|15637.01|15517.01|15635.35|15515.35|15638.08|15518.08|15635.35|15515.35|9
1628224260000|2021-08-06 04:31:00|15635.22|15515.22|15635.91|15515.91|15637.19|15517.19|15635.05|15515.05|10
1628224270000|2021-08-06 04:31:10|15636.42|15516.42|15639.89|15519.89|15639.89|15519.89|15636.42|15516.42|9
1628224280000|2021-08-06 04:31:20|15640.48|15520.48|15641.98|15521.98|15641.98|15521.98|15639.65|15519.65|9
1628224290000|2021-08-06 04:31:30|15641.77|15521.77|15642.53|15522.53|15642.53|15522.53|15641.77|15521.77|10
1628224300000|2021-08-06 04:31:40|15642.56|15522.56|15643.34|15523.34|15643.34|15523.34|15642.14|15522.14|10
1628224310000|2021-08-06 04:31:50|15643.33|15523.33|15643.28|15523.28|15644.79|15524.79|15643.13|15523.13|9
1628224320000|2021-08-06 04:32:00|15642.63|15522.63|15641.79|15521.79|15642.63|15522.63|15641.34|15521.34|10
1628224330000|2021-08-06 04:32:10|15642.11|15522.11|15643.5|15523.5|15643.5|15523.5|15641.61|15521.61|8
1628224340000|2021-08-06 04:32:20|15643.58|15523.58|15644.96|15524.96|15645.07|15525.07|15643.58|15523.58|10
1628224350000|2021-08-06 04:32:30|15644.53|15524.53|15642.54|15522.54|15644.93|15524.93|15642.39|15522.39|10
1628224360000|2021-08-06 04:32:40|15642.36|15522.36|15642.4|15522.4|15642.63|15522.63|15642.29|15522.29|10
1628224370000|2021-08-06 04:32:50|15642.04|15522.04|15641.86|15521.86|15642.19|15522.19|15641.62|15521.62|9
1628224380000|2021-08-06 04:33:00|15641.69|15521.69|15641.7|15521.7|15641.83|15521.83|15641.14|15521.14|8
1628224390000|2021-08-06 04:33:10|15641.58|15521.58|15643.24|15523.24|15643.7|15523.7|15641.58|15521.58|10
1628224400000|2021-08-06 04:33:20|15643.43|15523.43|15642.48|15522.48|15643.43|15523.43|15642.47|15522.47|10
1628224410000|2021-08-06 04:33:30|15641.38|15521.38|15640.31|15520.31|15641.38|15521.38|15639.9|15519.9|10
1628224420000|2021-08-06 04:33:40|15640.2|15520.2|15641.89|15521.89|15642.06|15522.06|15640.2|15520.2|10
1628224430000|2021-08-06 04:33:50|15641.87|15521.87|15640.06|15520.06|15642.23|15522.23|15640.06|15520.06|10
1628224440000|2021-08-06 04:34:00|15640.3|15520.3|15640.58|15520.58|15640.78|15520.78|15640.05|15520.05|10
1628224450000|2021-08-06 04:34:10|15640.28|15520.28|15640.69|15520.69|15641.12|15521.12|15640.28|15520.28|9
1628224460000|2021-08-06 04:34:20|15640.66|15520.66|15638|15518|15640.67|15520.67|15638|15518|10
1628224470000|2021-08-06 04:34:30|15637.77|15517.77|15635.9|15515.9|15637.77|15517.77|15635.9|15515.9|10
1628224480000|2021-08-06 04:34:40|15635.96|15515.96|15636.98|15516.98|15636.98|15516.98|15635.75|15515.75|10
1628224490000|2021-08-06 04:34:50|15637.47|15517.47|15635.29|15515.29|15637.47|15517.47|15635.29|15515.29|10
1628224500000|2021-08-06 04:35:00|15635.41|15515.41|15636.94|15516.94|15637.08|15517.08|15635.33|15515.33|10
1628224510000|2021-08-06 04:35:10|15637.94|15517.94|15637.22|15517.22|15638.05|15518.05|15637.13|15517.13|9
1628224520000|2021-08-06 04:35:20|15637.14|15517.14|15636.28|15516.28|15637.14|15517.14|15636.24|15516.24|8
1628224530000|2021-08-06 04:35:30|15636.19|15516.19|15636.27|15516.27|15636.3|15516.3|15636.08|15516.08|10
1628224540000|2021-08-06 04:35:40|15636.24|15516.24|15635.44|15515.44|15636.24|15516.24|15634.18|15514.18|9
1628224550000|2021-08-06 04:35:50|15634.53|15514.53|15633.34|15513.34|15634.53|15514.53|15633.33|15513.33|10
1628224560000|2021-08-06 04:36:00|15633.35|15513.35|15632.72|15512.72|15634.81|15514.81|15632.72|15512.72|9
1628224570000|2021-08-06 04:36:10|15631.75|15511.75|15630.69|15510.69|15631.75|15511.75|15630.1|15510.1|10
1628224580000|2021-08-06 04:36:20|15631.22|15511.22|15637.62|15517.62|15637.62|15517.62|15631.22|15511.22|10
1628224590000|2021-08-06 04:36:30|15639.07|15519.07|15642.97|15522.97|15642.97|15522.97|15639.07|15519.07|9
1628224600000|2021-08-06 04:36:40|15643.81|15523.81|15644.59|15524.59|15645.17|15525.17|15643.57|15523.57|10
1628224610000|2021-08-06 04:36:50|15644.56|15524.56|15644.94|15524.94|15644.97|15524.97|15644.55|15524.55|8
1628224620000|2021-08-06 04:37:00|15645.71|15525.71|15647.6|15527.6|15647.79|15527.79|15645.71|15525.71|9
1628224630000|2021-08-06 04:37:10|15648.1|15528.1|15648.79|15528.79|15648.79|15528.79|15648.1|15528.1|7
1628224640000|2021-08-06 04:37:20|15649.29|15529.29|15648.87|15528.87|15649.36|15529.36|15648.87|15528.87|8
1628224650000|2021-08-06 04:37:30|15648.82|15528.82|15649.04|15529.04|15649.15|15529.15|15648.82|15528.82|9
1628224660000|2021-08-06 04:37:40|15649.12|15529.12|15647.04|15527.04|15649.16|15529.16|15646.65|15526.65|10
1628224670000|2021-08-06 04:37:50|15646.78|15526.78|15642.92|15522.92|15646.78|15526.78|15642.92|15522.92|10
1628224680000|2021-08-06 04:38:00|15643.36|15523.36|15642.73|15522.73|15643.54|15523.54|15642.72|15522.72|10
1628224690000|2021-08-06 04:38:10|15643.16|15523.16|15639.45|15519.45|15643.18|15523.18|15639.45|15519.45|10
1628224700000|2021-08-06 04:38:20|15639.41|15519.41|15633.8|15513.8|15639.41|15519.41|15633.8|15513.8|10
1628224710000|2021-08-06 04:38:30|15634.64|15514.64|15641.09|15521.09|15641.11|15521.11|15634.34|15514.34|10
1628224720000|2021-08-06 04:38:40|15641.72|15521.72|15646.31|15526.31|15646.31|15526.31|15641.72|15521.72|9
1628224730000|2021-08-06 04:38:50|15646.35|15526.35|15648.82|15528.82|15648.82|15528.82|15646.35|15526.35|9
1628224740000|2021-08-06 04:39:00|15649.74|15529.74|15651.9|15531.9|15651.9|15531.9|15649.74|15529.74|10
1628224750000|2021-08-06 04:39:10|15651.81|15531.81|15653.17|15533.17|15653.17|15533.17|15651.51|15531.51|9
1628224760000|2021-08-06 04:39:20|15652.95|15532.95|15654.53|15534.53|15654.53|15534.53|15652.95|15532.95|10
1628224770000|2021-08-06 04:39:30|15653.24|15533.24|15661.94|15541.94|15661.94|15541.94|15653.24|15533.24|10
1628224780000|2021-08-06 04:39:40|15661.17|15541.17|15668.07|15548.07|15668.42|15548.42|15661.17|15541.17|10
1628224790000|2021-08-06 04:39:50|15669.07|15549.07|15670.15|15550.15|15671.49|15551.49|15669.07|15549.07|10
1628224800000|2021-08-06 04:40:00|15670.02|15550.02|15673.98|15553.98|15673.98|15553.98|15670.02|15550.02|8
1628224810000|2021-08-06 04:40:10|15673.95|15553.95|15676.57|15556.57|15676.67|15556.67|15673.8|15553.8|10
1628224820000|2021-08-06 04:40:20|15677.22|15557.22|15677.69|15557.69|15678.58|15558.58|15677.22|15557.22|10
1628224830000|2021-08-06 04:40:30|15678.24|15558.24|15678.09|15558.09|15678.55|15558.55|15678.09|15558.09|10
1628224840000|2021-08-06 04:40:40|15678.65|15558.65|15678.69|15558.69|15679.15|15559.15|15678.13|15558.13|10
1628224850000|2021-08-06 04:40:50|15678.71|15558.71|15677.76|15557.76|15678.71|15558.71|15677.38|15557.38|10
1628224860000|2021-08-06 04:41:00|15678.77|15558.77|15679.7|15559.7|15679.7|15559.7|15678.77|15558.77|8
1628224870000|2021-08-06 04:41:10|15679.63|15559.63|15680.85|15560.85|15680.98|15560.98|15679.63|15559.63|9
1628224880000|2021-08-06 04:41:20|15680.99|15560.99|15683.46|15563.46|15683.46|15563.46|15680.99|15560.99|10
1628224890000|2021-08-06 04:41:30|15684.05|15564.05|15683.95|15563.95|15685.72|15565.72|15683.32|15563.32|10
1628224900000|2021-08-06 04:41:40|15683.75|15563.75|15686.14|15566.14|15686.14|15566.14|15683.75|15563.75|10
1628224910000|2021-08-06 04:41:50|15687.46|15567.46|15690.88|15570.88|15690.88|15570.88|15687.46|15567.46|10
1628224920000|2021-08-06 04:42:00|15691.29|15571.29|15693.22|15573.22|15693.22|15573.22|15691.11|15571.11|10
1628224930000|2021-08-06 04:42:10|15694.03|15574.03|15693.81|15573.81|15694.89|15574.89|15693.67|15573.67|9
1628224940000|2021-08-06 04:42:20|15693.66|15573.66|15689.96|15569.96|15694.28|15574.28|15689.96|15569.96|10
1628224950000|2021-08-06 04:42:30|15688.48|15568.48|15680.92|15560.92|15688.48|15568.48|15680.92|15560.92|10
1628224960000|2021-08-06 04:42:40|15679.58|15559.58|15680.62|15560.62|15680.62|15560.62|15679.23|15559.23|9
1628224970000|2021-08-06 04:42:50|15680.74|15560.74|15680.94|15560.94|15681.19|15561.19|15680.74|15560.74|9
1628224980000|2021-08-06 04:43:00|15680.98|15560.98|15681.99|15561.99|15682.15|15562.15|15680.97|15560.97|10
1628224990000|2021-08-06 04:43:10|15682.05|15562.05|15682.42|15562.42|15683.07|15563.07|15681.87|15561.87|9
1628225000000|2021-08-06 04:43:20|15682.44|15562.44|15681.65|15561.65|15682.44|15562.44|15681.65|15561.65|8
1628225010000|2021-08-06 04:43:30|15681.33|15561.33|15679.95|15559.95|15681.39|15561.39|15679.95|15559.95|7
1628225020000|2021-08-06 04:43:40|15679.27|15559.27|15676.79|15556.79|15679.27|15559.27|15676.79|15556.79|10
1628225030000|2021-08-06 04:43:50|15676.54|15556.54|15675.86|15555.86|15676.54|15556.54|15675.86|15555.86|9
1628225040000|2021-08-06 04:44:00|15676.46|15556.46|15675.91|15555.91|15676.46|15556.46|15675.91|15555.91|7
1628225050000|2021-08-06 04:44:10|15676.07|15556.07|15676.7|15556.7|15677.96|15557.96|15675.86|15555.86|8
1628225060000|2021-08-06 04:44:20|15676.55|15556.55|15676.28|15556.28|15676.57|15556.57|15676.24|15556.24|10
1628225070000|2021-08-06 04:44:30|15676.48|15556.48|15677.03|15557.03|15677.15|15557.15|15676.23|15556.23|10
1628225080000|2021-08-06 04:44:40|15677.01|15557.01|15677.19|15557.19|15677.47|15557.47|15676.64|15556.64|8
1628225090000|2021-08-06 04:44:50|15677.09|15557.09|15678.93|15558.93|15678.93|15558.93|15677.09|15557.09|10
1628225100000|2021-08-06 04:45:00|15679.02|15559.02|15679.86|15559.86|15680.33|15560.33|15679.02|15559.02|10
1628225110000|2021-08-06 04:45:10|15681.49|15561.49|15685.32|15565.32|15685.32|15565.32|15681.49|15561.49|10
1628225120000|2021-08-06 04:45:20|15685.36|15565.36|15686.39|15566.39|15686.43|15566.43|15685.27|15565.27|10
1628225130000|2021-08-06 04:45:30|15686.52|15566.52|15683.69|15563.69|15686.52|15566.52|15683.69|15563.69|9
1628225140000|2021-08-06 04:45:40|15683.68|15563.68|15682.96|15562.96|15683.76|15563.76|15682.96|15562.96|9
1628225150000|2021-08-06 04:45:50|15682.9|15562.9|15682.76|15562.76|15682.97|15562.97|15682.76|15562.76|9
1628225160000|2021-08-06 04:46:00|15682.6|15562.6|15679.14|15559.14|15682.6|15562.6|15679.14|15559.14|10
1628225170000|2021-08-06 04:46:10|15679.01|15559.01|15669.59|15549.59|15679.46|15559.46|15669.59|15549.59|10
1628225180000|2021-08-06 04:46:20|15668.49|15548.49|15665.06|15545.06|15668.49|15548.49|15664.99|15544.99|10
1628225190000|2021-08-06 04:46:30|15664.78|15544.78|15664.22|15544.22|15664.78|15544.78|15663.9|15543.9|10
1628225200000|2021-08-06 04:46:40|15664.23|15544.23|15661.4|15541.4|15664.23|15544.23|15661.4|15541.4|9
1628225210000|2021-08-06 04:46:50|15661.27|15541.27|15660.89|15540.89|15661.27|15541.27|15660.75|15540.75|10
1628225220000|2021-08-06 04:47:00|15659.69|15539.69|15658.64|15538.64|15659.69|15539.69|15658.34|15538.34|9
1628225230000|2021-08-06 04:47:10|15658.87|15538.87|15658.9|15538.9|15659.43|15539.43|15658.87|15538.87|9
1628225240000|2021-08-06 04:47:20|15658.7|15538.7|15658.37|15538.37|15658.8|15538.8|15658.35|15538.35|9
1628225250000|2021-08-06 04:47:30|15658.21|15538.21|15658.3|15538.3|15658.42|15538.42|15658.18|15538.18|10
1628225260000|2021-08-06 04:47:40|15658.32|15538.32|15657.08|15537.08|15658.32|15538.32|15657.08|15537.08|7
1628225270000|2021-08-06 04:47:50|15657.14|15537.14|15655.25|15535.25|15657.14|15537.14|15655.25|15535.25|9
1628225280000|2021-08-06 04:48:00|15654.25|15534.25|15649.84|15529.84|15654.25|15534.25|15649.84|15529.84|10
1628225290000|2021-08-06 04:48:10|15649.86|15529.86|15647.97|15527.97|15649.86|15529.86|15646.23|15526.23|10
1628225300000|2021-08-06 04:48:20|15648.09|15528.09|15647.63|15527.63|15648.09|15528.09|15647.19|15527.19|9
1628225310000|2021-08-06 04:48:30|15647.58|15527.58|15646.56|15526.56|15647.81|15527.81|15646.56|15526.56|9
1628225320000|2021-08-06 04:48:40|15645.91|15525.91|15645.78|15525.78|15645.91|15525.91|15645.53|15525.53|9
1628225330000|2021-08-06 04:48:50|15645.87|15525.87|15643.85|15523.85|15646.15|15526.15|15643.85|15523.85|9
1628225340000|2021-08-06 04:49:00|15643.77|15523.77|15643.82|15523.82|15643.82|15523.82|15643.4|15523.4|9
1628225350000|2021-08-06 04:49:10|15643.75|15523.75|15645.16|15525.16|15645.16|15525.16|15643.75|15523.75|10
1628225360000|2021-08-06 04:49:20|15645.4|15525.4|15647.07|15527.07|15647.19|15527.19|15645.4|15525.4|10
1628225370000|2021-08-06 04:49:30|15647.24|15527.24|15649.18|15529.18|15649.18|15529.18|15647.24|15527.24|10
1628225380000|2021-08-06 04:49:40|15649.24|15529.24|15646.31|15526.31|15650.08|15530.08|15646.31|15526.31|10
1628225390000|2021-08-06 04:49:50|15646.39|15526.39|15646.7|15526.7|15646.7|15526.7|15646.34|15526.34|10
1628225400000|2021-08-06 04:50:00|15646.77|15526.77|15648.4|15528.4|15648.57|15528.57|15646.77|15526.77|9
1628225410000|2021-08-06 04:50:10|15648.45|15528.45|15652.17|15532.17|15652.21|15532.21|15648.45|15528.45|10
1628225420000|2021-08-06 04:50:20|15651.93|15531.93|15654.45|15534.45|15654.65|15534.65|15651.93|15531.93|9
1628225430000|2021-08-06 04:50:30|15655.05|15535.05|15656.95|15536.95|15657.01|15537.01|15655.05|15535.05|10
1628225440000|2021-08-06 04:50:40|15657.14|15537.14|15654.91|15534.91|15657.14|15537.14|15653.49|15533.49|9
1628225450000|2021-08-06 04:50:50|15654.81|15534.81|15656.42|15536.42|15656.42|15536.42|15654.81|15534.81|10
1628225460000|2021-08-06 04:51:00|15657.64|15537.64|15658.55|15538.55|15659.53|15539.53|15657.64|15537.64|9
1628225470000|2021-08-06 04:51:10|15659.09|15539.09|15660.05|15540.05|15660.06|15540.06|15659.09|15539.09|10
1628225480000|2021-08-06 04:51:20|15660.04|15540.04|15660.92|15540.92|15660.92|15540.92|15659.98|15539.98|10
1628225490000|2021-08-06 04:51:30|15660.96|15540.96|15661.98|15541.98|15662.16|15542.16|15660.95|15540.95|9
1628225500000|2021-08-06 04:51:40|15661.89|15541.89|15663.7|15543.7|15663.7|15543.7|15661.89|15541.89|10
1628225510000|2021-08-06 04:51:50|15662.63|15542.63|15662.17|15542.17|15662.63|15542.63|15662.17|15542.17|7
1628225520000|2021-08-06 04:52:00|15662.06|15542.06|15662.41|15542.41|15662.49|15542.49|15662.05|15542.05|9
1628225530000|2021-08-06 04:52:10|15662.43|15542.43|15661.87|15541.87|15662.43|15542.43|15661.79|15541.79|9
1628225540000|2021-08-06 04:52:20|15662.05|15542.05|15662.46|15542.46|15662.51|15542.51|15662.05|15542.05|9
1628225550000|2021-08-06 04:52:30|15662.47|15542.47|15662.78|15542.78|15662.78|15542.78|15662.39|15542.39|8
1628225560000|2021-08-06 04:52:40|15661.71|15541.71|15661.52|15541.52|15661.86|15541.86|15661.37|15541.37|7
1628225570000|2021-08-06 04:52:50|15661.27|15541.27|15662.11|15542.11|15662.11|15542.11|15661.27|15541.27|8
1628225580000|2021-08-06 04:53:00|15662.13|15542.13|15668.4|15548.4|15668.4|15548.4|15662.13|15542.13|10
1628225590000|2021-08-06 04:53:10|15668.47|15548.47|15672.68|15552.68|15672.68|15552.68|15668.47|15548.47|10
1628225600000|2021-08-06 04:53:20|15673.69|15553.69|15675.38|15555.38|15676.33|15556.33|15673.69|15553.69|8
1628225610000|2021-08-06 04:53:30|15675.88|15555.88|15676.04|15556.04|15676.13|15556.13|15675.39|15555.39|8
1628225620000|2021-08-06 04:53:40|15675.68|15555.68|15675.77|15555.77|15676.03|15556.03|15675.64|15555.64|7
1628225630000|2021-08-06 04:53:50|15675.91|15555.91|15678.28|15558.28|15678.28|15558.28|15675.91|15555.91|8
1628225640000|2021-08-06 04:54:00|15678.33|15558.33|15678.76|15558.76|15678.76|15558.76|15678.33|15558.33|6
1628225650000|2021-08-06 04:54:10|15678.75|15558.75|15677.82|15557.82|15679.17|15559.17|15677.82|15557.82|10
1628225660000|2021-08-06 04:54:20|15677.79|15557.79|15677.88|15557.88|15678.51|15558.51|15677.79|15557.79|10
1628225670000|2021-08-06 04:54:30|15677.89|15557.89|15677.39|15557.39|15677.89|15557.89|15677.39|15557.39|10
1628225680000|2021-08-06 04:54:40|15677.32|15557.32|15676.63|15556.63|15677.93|15557.93|15676.46|15556.46|6
1628225690000|2021-08-06 04:54:50|15676.62|15556.62|15674.92|15554.92|15676.62|15556.62|15674.92|15554.92|10
1628225700000|2021-08-06 04:55:00|15674.77|15554.77|15673.79|15553.79|15674.88|15554.88|15673.69|15553.69|8
1628225710000|2021-08-06 04:55:10|15673.73|15553.73|15676.09|15556.09|15676.09|15556.09|15673.48|15553.48|10
1628225720000|2021-08-06 04:55:20|15676.35|15556.35|15678.92|15558.92|15678.92|15558.92|15676.35|15556.35|8
1628225730000|2021-08-06 04:55:30|15678.98|15558.98|15677.13|15557.13|15679.09|15559.09|15676.98|15556.98|10
1628225740000|2021-08-06 04:55:40|15676.61|15556.61|15676.57|15556.57|15676.79|15556.79|15676.38|15556.38|8
1628225750000|2021-08-06 04:55:50|15676.43|15556.43|15676.04|15556.04|15676.81|15556.81|15676.04|15556.04|8
1628225760000|2021-08-06 04:56:00|15676|15556|15675.44|15555.44|15676.55|15556.55|15675.44|15555.44|9
1628225770000|2021-08-06 04:56:10|15675.46|15555.46|15675.36|15555.36|15675.9|15555.9|15675.36|15555.36|10
1628225780000|2021-08-06 04:56:20|15674.8|15554.8|15674.98|15554.98|15675.46|15555.46|15674.43|15554.43|10
1628225790000|2021-08-06 04:56:30|15674.67|15554.67|15674.64|15554.64|15674.67|15554.67|15673.89|15553.89|10
1628225800000|2021-08-06 04:56:40|15674.35|15554.35|15674.82|15554.82|15674.82|15554.82|15674.11|15554.11|10
1628225810000|2021-08-06 04:56:50|15674.79|15554.79|15675.4|15555.4|15675.45|15555.45|15674.71|15554.71|9
1628225820000|2021-08-06 04:57:00|15675.35|15555.35|15676.02|15556.02|15676.11|15556.11|15675.35|15555.35|7
1628225830000|2021-08-06 04:57:10|15675.94|15555.94|15677.3|15557.3|15677.8|15557.8|15675.9|15555.9|9
1628225840000|2021-08-06 04:57:20|15677.33|15557.33|15678.76|15558.76|15678.8|15558.8|15677.33|15557.33|10
1628225850000|2021-08-06 04:57:30|15678.74|15558.74|15678.42|15558.42|15678.77|15558.77|15678.42|15558.42|7
1628225860000|2021-08-06 04:57:40|15678.51|15558.51|15678.48|15558.48|15678.51|15558.51|15677.98|15557.98|9
1628225870000|2021-08-06 04:57:50|15678.55|15558.55|15680.19|15560.19|15680.19|15560.19|15678.55|15558.55|10
1628225880000|2021-08-06 04:58:00|15680.74|15560.74|15681.33|15561.33|15681.49|15561.49|15680.74|15560.74|10
1628225890000|2021-08-06 04:58:10|15681.43|15561.43|15682.31|15562.31|15682.37|15562.37|15681.21|15561.21|10
1628225900000|2021-08-06 04:58:20|15682.25|15562.25|15681.83|15561.83|15682.25|15562.25|15681.03|15561.03|10
1628225910000|2021-08-06 04:58:30|15681.97|15561.97|15681.84|15561.84|15682.56|15562.56|15681.68|15561.68|10
1628225920000|2021-08-06 04:58:40|15681.76|15561.76|15680.55|15560.55|15681.86|15561.86|15680.55|15560.55|10
1628225930000|2021-08-06 04:58:50|15680.53|15560.53|15680.37|15560.37|15680.61|15560.61|15680.18|15560.18|10
1628225940000|2021-08-06 04:59:00|15680.39|15560.39|15681.62|15561.62|15681.67|15561.67|15680.01|15560.01|10
1628225950000|2021-08-06 04:59:10|15681.51|15561.51|15681.82|15561.82|15681.87|15561.87|15681.37|15561.37|9
1628225960000|2021-08-06 04:59:20|15681.67|15561.67|15682.4|15562.4|15683.17|15563.17|15681.67|15561.67|10
1628225970000|2021-08-06 04:59:30|15682.61|15562.61|15684.61|15564.61|15684.61|15564.61|15682.61|15562.61|10
1628225980000|2021-08-06 04:59:40|15684.62|15564.62|15684.33|15564.33|15685.18|15565.18|15684.33|15564.33|9
1628225990000|2021-08-06 04:59:50|15684.59|15564.59|15687.84|15567.84|15687.84|15567.84|15684.42|15564.42|9
1628226000000|2021-08-06 05:00:00|15687.96|15567.96|15688.29|15568.29|15689.24|15569.24|15687.96|15567.96|10
1628226010000|2021-08-06 05:00:10|15688.4|15568.4|15687.6|15567.6|15688.4|15568.4|15687.55|15567.55|9
1628226020000|2021-08-06 05:00:20|15687.65|15567.65|15685.2|15565.2|15687.65|15567.65|15685.2|15565.2|10
1628226030000|2021-08-06 05:00:30|15685.1|15565.1|15683.25|15563.25|15685.1|15565.1|15683.25|15563.25|9
1628226040000|2021-08-06 05:00:40|15683.4|15563.4|15682.7|15562.7|15683.41|15563.41|15682.7|15562.7|9
1628226050000|2021-08-06 05:00:50|15682.46|15562.46|15679.11|15559.11|15682.46|15562.46|15679.11|15559.11|10
1628226060000|2021-08-06 05:01:00|15680.06|15560.06|15679.02|15559.02|15680.19|15560.19|15678.9|15558.9|10
1628226070000|2021-08-06 05:01:10|15679.03|15559.03|15680.8|15560.8|15680.8|15560.8|15678.94|15558.94|9
1628226080000|2021-08-06 05:01:20|15680.71|15560.71|15679.91|15559.91|15681.06|15561.06|15679.86|15559.86|8
1628226090000|2021-08-06 05:01:30|15680.34|15560.34|15682.3|15562.3|15682.3|15562.3|15680.34|15560.34|10
1628226100000|2021-08-06 05:01:40|15682.53|15562.53|15684.79|15564.79|15684.79|15564.79|15682.53|15562.53|10
1628226110000|2021-08-06 05:01:50|15684.73|15564.73|15685.83|15565.83|15685.95|15565.95|15684.73|15564.73|10
1628226120000|2021-08-06 05:02:00|15685.86|15565.86|15686.19|15566.19|15687.11|15567.11|15685.77|15565.77|10
1628226130000|2021-08-06 05:02:10|15686.79|15566.79|15688.07|15568.07|15688.07|15568.07|15686.76|15566.76|10
1628226140000|2021-08-06 05:02:20|15687.94|15567.94|15688.52|15568.52|15688.93|15568.93|15687.82|15567.82|10
1628226150000|2021-08-06 05:02:30|15688.48|15568.48|15689.03|15569.03|15689.08|15569.08|15688.47|15568.47|7
1628226160000|2021-08-06 05:02:40|15688.8|15568.8|15688.95|15568.95|15689.06|15569.06|15688.6|15568.6|9
1628226170000|2021-08-06 05:02:50|15689.16|15569.16|15689.6|15569.6|15689.62|15569.62|15689.07|15569.07|10
1628226180000|2021-08-06 05:03:00|15689.56|15569.56|15690.34|15570.34|15690.34|15570.34|15689.56|15569.56|7
1628226190000|2021-08-06 05:03:10|15690.43|15570.43|15696.44|15576.44|15696.44|15576.44|15690.23|15570.23|9
1628226200000|2021-08-06 05:03:20|15696.26|15576.26|15702.85|15582.85|15702.85|15582.85|15696.26|15576.26|10
1628226210000|2021-08-06 05:03:30|15703.47|15583.47|15710.88|15590.88|15710.88|15590.88|15703.47|15583.47|10
1628226220000|2021-08-06 05:03:40|15711.96|15591.96|15715.78|15595.78|15715.78|15595.78|15711.96|15591.96|10
1628226230000|2021-08-06 05:03:50|15715.64|15595.64|15727.88|15607.88|15727.88|15607.88|15714.99|15594.99|10
1628226240000|2021-08-06 05:04:00|15728.39|15608.39|15732.34|15612.34|15734.99|15614.99|15728.39|15608.39|10
1628226250000|2021-08-06 05:04:10|15732.68|15612.68|15731.78|15611.78|15732.68|15612.68|15731|15611|10
1628226260000|2021-08-06 05:04:20|15732.35|15612.35|15738.37|15618.37|15738.37|15618.37|15732.35|15612.35|10
1628226270000|2021-08-06 05:04:30|15739.6|15619.6|15739.63|15619.63|15740.5|15620.5|15739.54|15619.54|10
1628226280000|2021-08-06 05:04:40|15739.13|15619.13|15741.28|15621.28|15742.9|15622.9|15738.94|15618.94|10
1628226290000|2021-08-06 05:04:50|15740.62|15620.62|15736.8|15616.8|15740.63|15620.63|15736.8|15616.8|10
1628226300000|2021-08-06 05:05:00|15737.29|15617.29|15732.96|15612.96|15737.61|15617.61|15732.96|15612.96|10
1628226310000|2021-08-06 05:05:10|15732.74|15612.74|15730.13|15610.13|15732.75|15612.75|15729.89|15609.89|10
1628226320000|2021-08-06 05:05:20|15729.89|15609.89|15728.93|15608.93|15729.98|15609.98|15728.86|15608.86|10
1628226330000|2021-08-06 05:05:30|15728.92|15608.92|15729.42|15609.42|15729.57|15609.57|15728.9|15608.9|10
1628226340000|2021-08-06 05:05:40|15729.38|15609.38|15727.58|15607.58|15729.38|15609.38|15727.58|15607.58|10
1628226350000|2021-08-06 05:05:50|15727.48|15607.48|15726.65|15606.65|15727.48|15607.48|15726.65|15606.65|10
1628226360000|2021-08-06 05:06:00|15726.95|15606.95|15725.27|15605.27|15726.99|15606.99|15725.27|15605.27|8
1628226370000|2021-08-06 05:06:10|15725.37|15605.37|15722.62|15602.62|15725.58|15605.58|15722.62|15602.62|10
1628226380000|2021-08-06 05:06:20|15722.69|15602.69|15721.47|15601.47|15722.69|15602.69|15721.47|15601.47|9
1628226390000|2021-08-06 05:06:30|15720.73|15600.73|15716.94|15596.94|15720.73|15600.73|15716.82|15596.82|9
1628226400000|2021-08-06 05:06:40|15716.48|15596.48|15715.17|15595.17|15716.48|15596.48|15715.17|15595.17|9
1628226410000|2021-08-06 05:06:50|15715.09|15595.09|15715.11|15595.11|15715.26|15595.26|15715.02|15595.02|8
1628226420000|2021-08-06 05:07:00|15715.01|15595.01|15712.98|15592.98|15715.07|15595.07|15712.98|15592.98|10
1628226430000|2021-08-06 05:07:10|15713.37|15593.37|15712.66|15592.66|15713.53|15593.53|15712.01|15592.01|10
1628226440000|2021-08-06 05:07:20|15712.64|15592.64|15710.31|15590.31|15712.64|15592.64|15710.15|15590.15|9
1628226450000|2021-08-06 05:07:30|15710.28|15590.28|15709.85|15589.85|15710.28|15590.28|15709.85|15589.85|8
1628226460000|2021-08-06 05:07:40|15709.79|15589.79|15708.41|15588.41|15709.85|15589.85|15708.19|15588.19|9
1628226470000|2021-08-06 05:07:50|15708.49|15588.49|15710.84|15590.84|15710.84|15590.84|15708.49|15588.49|9
1628226480000|2021-08-06 05:08:00|15711.5|15591.5|15716.5|15596.5|15716.5|15596.5|15711.5|15591.5|10
1628226490000|2021-08-06 05:08:10|15717.18|15597.18|15717.57|15597.57|15718.83|15598.83|15717.18|15597.18|9
1628226500000|2021-08-06 05:08:20|15717.24|15597.24|15715.15|15595.15|15717.64|15597.64|15715.15|15595.15|10
1628226510000|2021-08-06 05:08:30|15715.34|15595.34|15713.55|15593.55|15715.34|15595.34|15713.55|15593.55|8
1628226520000|2021-08-06 05:08:40|15712.66|15592.66|15710.65|15590.65|15712.66|15592.66|15710.65|15590.65|9
1628226530000|2021-08-06 05:08:50|15710.03|15590.03|15708.95|15588.95|15710.03|15590.03|15708.44|15588.44|9
1628226540000|2021-08-06 05:09:00|15709.6|15589.6|15709.86|15589.86|15709.98|15589.98|15709.32|15589.32|10
1628226550000|2021-08-06 05:09:10|15710.24|15590.24|15711.3|15591.3|15711.3|15591.3|15710.24|15590.24|10
1628226560000|2021-08-06 05:09:20|15711.15|15591.15|15711.01|15591.01|15712.22|15592.22|15710.44|15590.44|10
1628226570000|2021-08-06 05:09:30|15711.04|15591.04|15707.63|15587.63|15711.1|15591.1|15707.63|15587.63|9
1628226580000|2021-08-06 05:09:40|15707.4|15587.4|15706.65|15586.65|15707.55|15587.55|15706.42|15586.42|10
1628226590000|2021-08-06 05:09:50|15706.23|15586.23|15706.44|15586.44|15706.59|15586.59|15706.23|15586.23|9
1628226600000|2021-08-06 05:10:00|15706.56|15586.56|15708.39|15588.39|15708.39|15588.39|15706.56|15586.56|10
1628226610000|2021-08-06 05:10:10|15710.1|15590.1|15710.22|15590.22|15710.22|15590.22|15709.76|15589.76|10
1628226620000|2021-08-06 05:10:20|15710.17|15590.17|15709.88|15589.88|15710.27|15590.27|15709.79|15589.79|8
1628226630000|2021-08-06 05:10:30|15710.09|15590.09|15709.64|15589.64|15710.87|15590.87|15708.96|15588.96|10
1628226640000|2021-08-06 05:10:40|15710.58|15590.58|15714.27|15594.27|15715.08|15595.08|15710.58|15590.58|10
1628226650000|2021-08-06 05:10:50|15714.86|15594.86|15717.46|15597.46|15717.46|15597.46|15714.86|15594.86|10
1628226660000|2021-08-06 05:11:00|15717.47|15597.47|15717.5|15597.5|15717.85|15597.85|15716.63|15596.63|10
1628226670000|2021-08-06 05:11:10|15717.28|15597.28|15721.87|15601.87|15721.87|15601.87|15717.28|15597.28|10
1628226680000|2021-08-06 05:11:20|15722.42|15602.42|15728.17|15608.17|15728.17|15608.17|15722.42|15602.42|10
1628226690000|2021-08-06 05:11:30|15728.18|15608.18|15730.67|15610.67|15730.7|15610.7|15728.18|15608.18|10
1628226700000|2021-08-06 05:11:40|15731.86|15611.86|15732.79|15612.79|15733.79|15613.79|15730.71|15610.71|10
1628226710000|2021-08-06 05:11:50|15732.37|15612.37|15732.28|15612.28|15732.71|15612.71|15732.11|15612.11|10
1628226720000|2021-08-06 05:12:00|15732.05|15612.05|15729.73|15609.73|15732.05|15612.05|15729.71|15609.71|9
1628226730000|2021-08-06 05:12:10|15729.92|15609.92|15729.06|15609.06|15729.92|15609.92|15728.62|15608.62|9
1628226740000|2021-08-06 05:12:20|15727.49|15607.49|15727.88|15607.88|15730.14|15610.14|15727.49|15607.49|10
1628226750000|2021-08-06 05:12:30|15726.98|15606.98|15724.65|15604.65|15726.98|15606.98|15724.63|15604.63|10
1628226760000|2021-08-06 05:12:40|15724.32|15604.32|15724.86|15604.86|15725.02|15605.02|15723.44|15603.44|10
1628226770000|2021-08-06 05:12:50|15724.66|15604.66|15723.3|15603.3|15724.7|15604.7|15723.07|15603.07|10
1628226780000|2021-08-06 05:13:00|15723.35|15603.35|15722.08|15602.08|15723.37|15603.37|15721.94|15601.94|9
1628226790000|2021-08-06 05:13:10|15721.65|15601.65|15718.63|15598.63|15721.65|15601.65|15718.63|15598.63|10
1628226800000|2021-08-06 05:13:20|15717.54|15597.54|15718.72|15598.72|15718.93|15598.93|15717.32|15597.32|9
1628226810000|2021-08-06 05:13:30|15719.15|15599.15|15714.89|15594.89|15719.15|15599.15|15714.89|15594.89|10
1628226820000|2021-08-06 05:13:40|15715.6|15595.6|15713.36|15593.36|15715.6|15595.6|15713.36|15593.36|10
1628226830000|2021-08-06 05:13:50|15713.45|15593.45|15710.35|15590.35|15713.45|15593.45|15710.35|15590.35|8
1628226840000|2021-08-06 05:14:00|15709.25|15589.25|15708.9|15588.9|15709.58|15589.58|15708.71|15588.71|10
1628226850000|2021-08-06 05:14:10|15708.86|15588.86|15708.57|15588.57|15708.86|15588.86|15707.61|15587.61|10
1628226860000|2021-08-06 05:14:20|15710.08|15590.08|15710.58|15590.58|15710.67|15590.67|15709.8|15589.8|10
1628226870000|2021-08-06 05:14:30|15710.59|15590.59|15709.83|15589.83|15710.72|15590.72|15709.83|15589.83|8
1628226880000|2021-08-06 05:14:40|15709.43|15589.43|15707.14|15587.14|15709.43|15589.43|15706.92|15586.92|10
1628226890000|2021-08-06 05:14:50|15707.4|15587.4|15706.31|15586.31|15707.88|15587.88|15706.31|15586.31|10
1628226900000|2021-08-06 05:15:00|15706.66|15586.66|15708.64|15588.64|15708.64|15588.64|15706.44|15586.44|10
1628226910000|2021-08-06 05:15:10|15709.09|15589.09|15714.31|15594.31|15714.31|15594.31|15708.49|15588.49|10
1628226920000|2021-08-06 05:15:20|15714.67|15594.67|15719.16|15599.16|15719.16|15599.16|15714.67|15594.67|10
1628226930000|2021-08-06 05:15:30|15719.44|15599.44|15717.28|15597.28|15719.44|15599.44|15716.59|15596.59|10
1628226940000|2021-08-06 05:15:40|15717.34|15597.34|15715.8|15595.8|15717.39|15597.39|15715.8|15595.8|10
1628226950000|2021-08-06 05:15:50|15715.92|15595.92|15714.71|15594.71|15715.94|15595.94|15714.4|15594.4|9
1628226960000|2021-08-06 05:16:00|15714.66|15594.66|15710.75|15590.75|15714.66|15594.66|15710.75|15590.75|10
1628226970000|2021-08-06 05:16:10|15710.63|15590.63|15704.58|15584.58|15711.04|15591.04|15703.4|15583.4|9
1628226980000|2021-08-06 05:16:20|15704.92|15584.92|15704.03|15584.03|15704.92|15584.92|15703.53|15583.53|10
1628226990000|2021-08-06 05:16:30|15704.04|15584.04|15704.44|15584.44|15704.44|15584.44|15703.81|15583.81|6
1628227000000|2021-08-06 05:16:40|15703.27|15583.27|15704.01|15584.01|15704.93|15584.93|15703.05|15583.05|9
1628227010000|2021-08-06 05:16:50|15704.63|15584.63|15704.41|15584.41|15704.84|15584.84|15704.41|15584.41|9
1628227020000|2021-08-06 05:17:00|15704.27|15584.27|15702.26|15582.26|15704.33|15584.33|15702.26|15582.26|10
1628227030000|2021-08-06 05:17:10|15701.75|15581.75|15699.11|15579.11|15701.85|15581.85|15699.11|15579.11|10
1628227040000|2021-08-06 05:17:20|15698.98|15578.98|15698.75|15578.75|15699.03|15579.03|15697.61|15577.61|10
1628227050000|2021-08-06 05:17:30|15698.27|15578.27|15694.9|15574.9|15698.64|15578.64|15694.9|15574.9|10
1628227060000|2021-08-06 05:17:40|15694.72|15574.72|15691.9|15571.9|15694.72|15574.72|15691.9|15571.9|10
1628227070000|2021-08-06 05:17:50|15691.73|15571.73|15693.15|15573.15|15693.15|15573.15|15691.59|15571.59|9
1628227080000|2021-08-06 05:18:00|15693.18|15573.18|15693.36|15573.36|15694.19|15574.19|15692.63|15572.63|10
1628227090000|2021-08-06 05:18:10|15693.34|15573.34|15693.41|15573.41|15694.4|15574.4|15693.19|15573.19|10
1628227100000|2021-08-06 05:18:20|15693.97|15573.97|15693.08|15573.08|15695.21|15575.21|15692.88|15572.88|10
1628227110000|2021-08-06 05:18:30|15692.99|15572.99|15691.02|15571.02|15692.99|15572.99|15691.02|15571.02|10
1628227120000|2021-08-06 05:18:40|15690.95|15570.95|15691.24|15571.24|15691.27|15571.27|15690.57|15570.57|10
1628227130000|2021-08-06 05:18:50|15689.98|15569.98|15686.18|15566.18|15690.08|15570.08|15686.18|15566.18|9
1628227140000|2021-08-06 05:19:00|15686.19|15566.19|15684.73|15564.73|15686.19|15566.19|15683.96|15563.96|10
1628227150000|2021-08-06 05:19:10|15685.46|15565.46|15684.45|15564.45|15685.46|15565.46|15683.77|15563.77|10
1628227160000|2021-08-06 05:19:20|15684.25|15564.25|15682.35|15562.35|15684.25|15564.25|15682.35|15562.35|8
1628227170000|2021-08-06 05:19:30|15682.65|15562.65|15684.38|15564.38|15684.59|15564.59|15682.65|15562.65|10
1628227180000|2021-08-06 05:19:40|15684.32|15564.32|15680.81|15560.81|15684.32|15564.32|15680.81|15560.81|10
1628227190000|2021-08-06 05:19:50|15680.67|15560.67|15682.54|15562.54|15682.54|15562.54|15680.64|15560.64|9
1628227200000|2021-08-06 05:20:00|15682.91|15562.91|15682.72|15562.72|15683.27|15563.27|15682.26|15562.26|9
1628227210000|2021-08-06 05:20:10|15681.99|15561.99|15681.11|15561.11|15681.99|15561.99|15679.98|15559.98|7
1628227220000|2021-08-06 05:20:20|15681.1|15561.1|15681.58|15561.58|15681.73|15561.73|15679.73|15559.73|10
1628227230000|2021-08-06 05:20:30|15681.41|15561.41|15681.5|15561.5|15681.72|15561.72|15681.23|15561.23|9
1628227240000|2021-08-06 05:20:40|15681.7|15561.7|15681.81|15561.81|15682.19|15562.19|15681.59|15561.59|10
1628227250000|2021-08-06 05:20:50|15681.56|15561.56|15681.36|15561.36|15681.69|15561.69|15680.91|15560.91|10
1628227260000|2021-08-06 05:21:00|15681.63|15561.63|15682.53|15562.53|15682.61|15562.61|15681.21|15561.21|9
1628227270000|2021-08-06 05:21:10|15682.75|15562.75|15679.66|15559.66|15682.75|15562.75|15679.66|15559.66|10
1628227280000|2021-08-06 05:21:20|15679.5|15559.5|15679.97|15559.97|15680.37|15560.37|15679.43|15559.43|9
1628227290000|2021-08-06 05:21:30|15679.93|15559.93|15679.97|15559.97|15680.07|15560.07|15679.66|15559.66|9
1628227300000|2021-08-06 05:21:40|15679.98|15559.98|15679.45|15559.45|15679.98|15559.98|15679.23|15559.23|8
1628227310000|2021-08-06 05:21:50|15679.49|15559.49|15679.7|15559.7|15679.7|15559.7|15679.23|15559.23|8
1628227320000|2021-08-06 05:22:00|15679.71|15559.71|15681.16|15561.16|15681.42|15561.42|15679.49|15559.49|9
1628227330000|2021-08-06 05:22:10|15681.33|15561.33|15681.44|15561.44|15681.61|15561.61|15680.42|15560.42|9
1628227340000|2021-08-06 05:22:20|15681.53|15561.53|15680.48|15560.48|15682.24|15562.24|15680.48|15560.48|10
1628227350000|2021-08-06 05:22:30|15680.5|15560.5|15679.97|15559.97|15680.57|15560.57|15679.97|15559.97|8
1628227360000|2021-08-06 05:22:40|15679.98|15559.98|15683.91|15563.91|15683.91|15563.91|15679.98|15559.98|8
1628227370000|2021-08-06 05:22:50|15684.43|15564.43|15686.6|15566.6|15686.6|15566.6|15684.43|15564.43|8
1628227380000|2021-08-06 05:23:00|15686.55|15566.55|15691.2|15571.2|15691.2|15571.2|15686.55|15566.55|10
1628227390000|2021-08-06 05:23:10|15691.71|15571.71|15690.39|15570.39|15692.11|15572.11|15690.39|15570.39|10
1628227400000|2021-08-06 05:23:20|15690.5|15570.5|15693.22|15573.22|15693.22|15573.22|15689.87|15569.87|10
1628227410000|2021-08-06 05:23:30|15692.78|15572.78|15693.3|15573.3|15693.54|15573.54|15692.52|15572.52|10
1628227420000|2021-08-06 05:23:40|15693.72|15573.72|15694.48|15574.48|15694.7|15574.7|15693.72|15573.72|8
1628227430000|2021-08-06 05:23:50|15694.94|15574.94|15696.34|15576.34|15696.66|15576.66|15694.94|15574.94|10
1628227440000|2021-08-06 05:24:00|15696.3|15576.3|15698.22|15578.22|15698.22|15578.22|15695.94|15575.94|10
1628227450000|2021-08-06 05:24:10|15698.24|15578.24|15697.85|15577.85|15698.54|15578.54|15697.44|15577.44|10
1628227460000|2021-08-06 05:24:20|15697.97|15577.97|15698.29|15578.29|15698.29|15578.29|15697.78|15577.78|10
1628227470000|2021-08-06 05:24:30|15698.32|15578.32|15698.69|15578.69|15698.71|15578.71|15698.23|15578.23|8
1628227480000|2021-08-06 05:24:40|15698.7|15578.7|15700.51|15580.51|15700.51|15580.51|15698.7|15578.7|9
1628227490000|2021-08-06 05:24:50|15700.53|15580.53|15701.94|15581.94|15701.96|15581.96|15700.53|15580.53|10
1628227500000|2021-08-06 05:25:00|15701.98|15581.98|15704.52|15584.52|15704.52|15584.52|15701.98|15581.98|10
1628227510000|2021-08-06 05:25:10|15704.61|15584.61|15704.7|15584.7|15704.91|15584.91|15703.42|15583.42|10
1628227520000|2021-08-06 05:25:20|15704.82|15584.82|15704.35|15584.35|15704.82|15584.82|15703.6|15583.6|10
1628227530000|2021-08-06 05:25:30|15704.11|15584.11|15705.37|15585.37|15705.37|15585.37|15703.82|15583.82|8
1628227540000|2021-08-06 05:25:40|15706|15586|15706.02|15586.02|15707.11|15587.11|15706|15586|10
1628227550000|2021-08-06 05:25:50|15705.83|15585.83|15706.7|15586.7|15706.7|15586.7|15705.83|15585.83|10
1628227560000|2021-08-06 05:26:00|15707.19|15587.19|15709.54|15589.54|15709.54|15589.54|15707.02|15587.02|10
1628227570000|2021-08-06 05:26:10|15710.11|15590.11|15712.58|15592.58|15712.69|15592.69|15710.02|15590.02|7
1628227580000|2021-08-06 05:26:20|15713.23|15593.23|15714.17|15594.17|15714.17|15594.17|15713.23|15593.23|10
1628227590000|2021-08-06 05:26:30|15714.29|15594.29|15717.65|15597.65|15717.65|15597.65|15714.2|15594.2|10
1628227600000|2021-08-06 05:26:40|15718.18|15598.18|15723.61|15603.61|15723.61|15603.61|15718.18|15598.18|10
1628227610000|2021-08-06 05:26:50|15722.84|15602.84|15721.08|15601.08|15722.84|15602.84|15721.02|15601.02|10
1628227620000|2021-08-06 05:27:00|15721.02|15601.02|15721.13|15601.13|15721.26|15601.26|15720.07|15600.07|10
1628227630000|2021-08-06 05:27:10|15721.18|15601.18|15721.45|15601.45|15721.58|15601.58|15721.12|15601.12|10
1628227640000|2021-08-06 05:27:20|15721.18|15601.18|15720.86|15600.86|15721.3|15601.3|15720.86|15600.86|10
1628227650000|2021-08-06 05:27:30|15720.66|15600.66|15718.63|15598.63|15720.68|15600.68|15718.63|15598.63|10
1628227660000|2021-08-06 05:27:40|15717.59|15597.59|15714.88|15594.88|15717.59|15597.59|15714.88|15594.88|9
1628227670000|2021-08-06 05:27:50|15715.28|15595.28|15716.05|15596.05|15716.17|15596.17|15714.97|15594.97|8
1628227680000|2021-08-06 05:28:00|15716.1|15596.1|15714.79|15594.79|15716.47|15596.47|15714.79|15594.79|10
1628227690000|2021-08-06 05:28:10|15714.61|15594.61|15714.28|15594.28|15714.7|15594.7|15714|15594|7
1628227700000|2021-08-06 05:28:20|15714.19|15594.19|15714.65|15594.65|15714.65|15594.65|15713.57|15593.57|9
1628227710000|2021-08-06 05:28:30|15714.42|15594.42|15714.07|15594.07|15714.79|15594.79|15714.02|15594.02|10
1628227720000|2021-08-06 05:28:40|15713.99|15593.99|15712.5|15592.5|15713.99|15593.99|15712.5|15592.5|9
1628227730000|2021-08-06 05:28:50|15712.27|15592.27|15709.89|15589.89|15712.27|15592.27|15709.89|15589.89|10
1628227740000|2021-08-06 05:29:00|15709.44|15589.44|15709.45|15589.45|15709.59|15589.59|15707.29|15587.29|10
1628227750000|2021-08-06 05:29:10|15709.41|15589.41|15712.63|15592.63|15713.25|15593.25|15709.41|15589.41|10
1628227760000|2021-08-06 05:29:20|15713.14|15593.14|15712.43|15592.43|15713.14|15593.14|15712.43|15592.43|8
1628227770000|2021-08-06 05:29:30|15711.24|15591.24|15710.59|15590.59|15711.7|15591.7|15710.59|15590.59|10
1628227780000|2021-08-06 05:29:40|15710.58|15590.58|15708.13|15588.13|15710.84|15590.84|15708.13|15588.13|10
1628227790000|2021-08-06 05:29:50|15707.27|15587.27|15705.95|15585.95|15707.27|15587.27|15705.95|15585.95|10
1628227800000|2021-08-06 05:30:00|15705.89|15585.89|15704.35|15584.35|15706.42|15586.42|15704.35|15584.35|9
1628227810000|2021-08-06 05:30:10|15704.17|15584.17|15706.02|15586.02|15706.02|15586.02|15704.17|15584.17|10
1628227820000|2021-08-06 05:30:20|15706.29|15586.29|15705.94|15585.94|15706.29|15586.29|15705.85|15585.85|10
1628227830000|2021-08-06 05:30:30|15705.93|15585.93|15704.51|15584.51|15705.93|15585.93|15704.51|15584.51|10
1628227840000|2021-08-06 05:30:40|15704.04|15584.04|15701.62|15581.62|15704.04|15584.04|15701.62|15581.62|10
1628227850000|2021-08-06 05:30:50|15701.38|15581.38|15700.81|15580.81|15701.53|15581.53|15700.81|15580.81|9
1628227860000|2021-08-06 05:31:00|15701|15581|15701.85|15581.85|15701.85|15581.85|15700.37|15580.37|9
1628227870000|2021-08-06 05:31:10|15702.02|15582.02|15703.49|15583.49|15703.81|15583.81|15702.02|15582.02|10
1628227880000|2021-08-06 05:31:20|15705.11|15585.11|15710.02|15590.02|15710.02|15590.02|15705.11|15585.11|10
1628227890000|2021-08-06 05:31:30|15709.96|15589.96|15709.4|15589.4|15709.96|15589.96|15709.31|15589.31|10
1628227900000|2021-08-06 05:31:40|15709.41|15589.41|15709.25|15589.25|15709.6|15589.6|15709.25|15589.25|9
1628227910000|2021-08-06 05:31:50|15710.32|15590.32|15711.56|15591.56|15711.56|15591.56|15710.32|15590.32|10
1628227920000|2021-08-06 05:32:00|15711.52|15591.52|15710.57|15590.57|15711.53|15591.53|15710.57|15590.57|10
1628227930000|2021-08-06 05:32:10|15709.08|15589.08|15706.28|15586.28|15709.08|15589.08|15706.28|15586.28|10
1628227940000|2021-08-06 05:32:20|15706.27|15586.27|15707.47|15587.47|15707.59|15587.59|15706.12|15586.12|9
1628227950000|2021-08-06 05:32:30|15707.31|15587.31|15707.36|15587.36|15707.77|15587.77|15707.31|15587.31|10
1628227960000|2021-08-06 05:32:40|15708.28|15588.28|15710.28|15590.28|15710.82|15590.82|15708.22|15588.22|9
1628227970000|2021-08-06 05:32:50|15710.66|15590.66|15714.19|15594.19|15714.19|15594.19|15710.66|15590.66|10
1628227980000|2021-08-06 05:33:00|15714.12|15594.12|15718.04|15598.04|15718.04|15598.04|15714.12|15594.12|10
1628227990000|2021-08-06 05:33:10|15718.02|15598.02|15724.09|15604.09|15724.09|15604.09|15717.77|15597.77|10
1628228000000|2021-08-06 05:33:20|15724.56|15604.56|15728.37|15608.37|15728.37|15608.37|15724.54|15604.54|10
1628228010000|2021-08-06 05:33:30|15729.59|15609.59|15733.01|15613.01|15733.01|15613.01|15729.59|15609.59|10
1628228020000|2021-08-06 05:33:40|15733.76|15613.76|15735.96|15615.96|15736.7|15616.7|15733.68|15613.68|10
1628228030000|2021-08-06 05:33:50|15735.82|15615.82|15733.9|15613.9|15736.19|15616.19|15733.9|15613.9|9
1628228040000|2021-08-06 05:34:00|15734.16|15614.16|15733.66|15613.66|15734.25|15614.25|15732.19|15612.19|10
1628228050000|2021-08-06 05:34:10|15733.75|15613.75|15738.29|15618.29|15738.29|15618.29|15733.75|15613.75|10
1628228060000|2021-08-06 05:34:20|15738.35|15618.35|15738.88|15618.88|15739.08|15619.08|15737.65|15617.65|10
1628228070000|2021-08-06 05:34:30|15738.84|15618.84|15739.32|15619.32|15739.32|15619.32|15738.49|15618.49|8
1628228080000|2021-08-06 05:34:40|15739.28|15619.28|15740.73|15620.73|15741.12|15621.12|15739.14|15619.14|9
1628228090000|2021-08-06 05:34:50|15740.94|15620.94|15740.96|15620.96|15740.98|15620.98|15739.87|15619.87|9
1628228100000|2021-08-06 05:35:00|15741.15|15621.15|15741.3|15621.3|15741.84|15621.84|15741.02|15621.02|10
1628228110000|2021-08-06 05:35:10|15741.12|15621.12|15741.08|15621.08|15741.89|15621.89|15741.08|15621.08|10
1628228120000|2021-08-06 05:35:20|15741.02|15621.02|15744.56|15624.56|15744.56|15624.56|15741.02|15621.02|10
1628228130000|2021-08-06 05:35:30|15745.02|15625.02|15745.32|15625.32|15746.94|15626.94|15745.02|15625.02|10
1628228140000|2021-08-06 05:35:40|15745.25|15625.25|15741.98|15621.98|15745.5|15625.5|15741.98|15621.98|10
1628228150000|2021-08-06 05:35:50|15741.87|15621.87|15741.22|15621.22|15741.87|15621.87|15741.21|15621.21|10
1628228160000|2021-08-06 05:36:00|15741.09|15621.09|15743.9|15623.9|15743.9|15623.9|15741.09|15621.09|9
1628228170000|2021-08-06 05:36:10|15744.41|15624.41|15744.14|15624.14|15745.2|15625.2|15743.54|15623.54|10
1628228180000|2021-08-06 05:36:20|15744.3|15624.3|15746.33|15626.33|15746.33|15626.33|15744.3|15624.3|9
1628228190000|2021-08-06 05:36:30|15746.45|15626.45|15746.16|15626.16|15747.04|15627.04|15745.5|15625.5|10
1628228200000|2021-08-06 05:36:40|15746.58|15626.58|15746.9|15626.9|15746.95|15626.95|15746.58|15626.58|8
1628228210000|2021-08-06 05:36:50|15746.84|15626.84|15750.59|15630.59|15750.59|15630.59|15746.84|15626.84|8
1628228220000|2021-08-06 05:37:00|15750.68|15630.68|15750.83|15630.83|15751.57|15631.57|15750.68|15630.68|10
1628228230000|2021-08-06 05:37:10|15750.45|15630.45|15755.3|15635.3|15755.3|15635.3|15750.45|15630.45|10
1628228240000|2021-08-06 05:37:20|15755.68|15635.68|15753.09|15633.09|15755.68|15635.68|15753.09|15633.09|10
1628228250000|2021-08-06 05:37:30|15752.88|15632.88|15749.53|15629.53|15752.88|15632.88|15749.53|15629.53|10
1628228260000|2021-08-06 05:37:40|15749.21|15629.21|15745.43|15625.43|15749.56|15629.56|15745.32|15625.32|10
1628228270000|2021-08-06 05:37:50|15744.8|15624.8|15745.89|15625.89|15746.03|15626.03|15744.8|15624.8|10
1628228280000|2021-08-06 05:38:00|15745.44|15625.44|15748.22|15628.22|15748.22|15628.22|15745.44|15625.44|10
1628228290000|2021-08-06 05:38:10|15748.03|15628.03|15748.61|15628.61|15749.46|15629.46|15748.03|15628.03|10
1628228300000|2021-08-06 05:38:20|15748.97|15628.97|15743.71|15623.71|15748.97|15628.97|15743.71|15623.71|9
1628228310000|2021-08-06 05:38:30|15743.34|15623.34|15742.57|15622.57|15743.4|15623.4|15742.57|15622.57|9
1628228320000|2021-08-06 05:38:40|15742.1|15622.1|15740.42|15620.42|15742.27|15622.27|15740.42|15620.42|10
1628228330000|2021-08-06 05:38:50|15740.46|15620.46|15739.01|15619.01|15740.54|15620.54|15738.69|15618.69|10
1628228340000|2021-08-06 05:39:00|15738.74|15618.74|15738.43|15618.43|15739.04|15619.04|15738.22|15618.22|8
1628228350000|2021-08-06 05:39:10|15738.92|15618.92|15739.49|15619.49|15739.66|15619.66|15738.92|15618.92|10
1628228360000|2021-08-06 05:39:20|15739.2|15619.2|15739.59|15619.59|15739.95|15619.95|15739.13|15619.13|9
1628228370000|2021-08-06 05:39:30|15737.94|15617.94|15735.72|15615.72|15737.94|15617.94|15735.72|15615.72|10
1628228380000|2021-08-06 05:39:40|15735.38|15615.38|15734|15614|15735.38|15615.38|15733.95|15613.95|10
1628228390000|2021-08-06 05:39:50|15734.34|15614.34|15734.48|15614.48|15734.81|15614.81|15733.6|15613.6|9
1628228400000|2021-08-06 05:40:00|15734.17|15614.17|15731.64|15611.64|15734.2|15614.2|15731.64|15611.64|10
1628228410000|2021-08-06 05:40:10|15731.33|15611.33|15731.37|15611.37|15731.95|15611.95|15731.18|15611.18|8
1628228420000|2021-08-06 05:40:20|15731.63|15611.63|15731.78|15611.78|15731.88|15611.88|15731.43|15611.43|9
1628228430000|2021-08-06 05:40:30|15731.67|15611.67|15731.52|15611.52|15731.82|15611.82|15731.33|15611.33|8
1628228440000|2021-08-06 05:40:40|15731.62|15611.62|15732.65|15612.65|15732.72|15612.72|15731.42|15611.42|10
1628228450000|2021-08-06 05:40:50|15732.79|15612.79|15732.48|15612.48|15733.16|15613.16|15732.27|15612.27|10
1628228460000|2021-08-06 05:41:00|15732.33|15612.33|15730.59|15610.59|15732.73|15612.73|15730.59|15610.59|10
1628228470000|2021-08-06 05:41:10|15730.82|15610.82|15730.82|15610.82|15731.1|15611.1|15730.38|15610.38|10
1628228480000|2021-08-06 05:41:20|15730.75|15610.75|15731.3|15611.3|15731.38|15611.38|15730.75|15610.75|10
1628228490000|2021-08-06 05:41:30|15731.08|15611.08|15732.09|15612.09|15732.09|15612.09|15730.91|15610.91|10
1628228500000|2021-08-06 05:41:40|15731.97|15611.97|15733.32|15613.32|15733.32|15613.32|15731.97|15611.97|10
1628228510000|2021-08-06 05:41:50|15733.49|15613.49|15733.73|15613.73|15734.69|15614.69|15733.06|15613.06|10
1628228520000|2021-08-06 05:42:00|15733.74|15613.74|15733.21|15613.21|15733.86|15613.86|15732.88|15612.88|9
1628228530000|2021-08-06 05:42:10|15733.72|15613.72|15734.38|15614.38|15734.56|15614.56|15732.28|15612.28|10
1628228540000|2021-08-06 05:42:20|15734.5|15614.5|15734.36|15614.36|15734.5|15614.5|15733.55|15613.55|10
1628228550000|2021-08-06 05:42:30|15734.09|15614.09|15733.54|15613.54|15734.57|15614.57|15733.54|15613.54|8
1628228560000|2021-08-06 05:42:40|15733.68|15613.68|15733.08|15613.08|15733.97|15613.97|15733.08|15613.08|10
1628228570000|2021-08-06 05:42:50|15732.97|15612.97|15732.04|15612.04|15732.97|15612.97|15731.79|15611.79|10
1628228580000|2021-08-06 05:43:00|15731.86|15611.86|15732.78|15612.78|15732.78|15612.78|15731.51|15611.51|10
1628228590000|2021-08-06 05:43:10|15733.28|15613.28|15734.25|15614.25|15734.25|15614.25|15733.1|15613.1|9
1628228600000|2021-08-06 05:43:20|15734.67|15614.67|15736.49|15616.49|15736.49|15616.49|15734.67|15614.67|9
1628228610000|2021-08-06 05:43:30|15736.5|15616.5|15736.34|15616.34|15737.05|15617.05|15736.29|15616.29|10
1628228620000|2021-08-06 05:43:40|15737.43|15617.43|15738.21|15618.21|15738.83|15618.83|15737.43|15617.43|9
1628228630000|2021-08-06 05:43:50|15738.58|15618.58|15739.34|15619.34|15739.34|15619.34|15738.58|15618.58|10
1628228640000|2021-08-06 05:44:00|15739.35|15619.35|15741.29|15621.29|15741.5|15621.5|15739.23|15619.23|10
1628228650000|2021-08-06 05:44:10|15741.41|15621.41|15738.11|15618.11|15741.41|15621.41|15738.11|15618.11|9
1628228660000|2021-08-06 05:44:20|15738.07|15618.07|15740.05|15620.05|15740.05|15620.05|15737.39|15617.39|10
1628228670000|2021-08-06 05:44:30|15740.43|15620.43|15741.78|15621.78|15742.25|15622.25|15740.43|15620.43|10
1628228680000|2021-08-06 05:44:40|15742.09|15622.09|15744.89|15624.89|15744.89|15624.89|15742.09|15622.09|10
1628228690000|2021-08-06 05:44:50|15743.4|15623.4|15743.9|15623.9|15743.9|15623.9|15742.68|15622.68|10
1628228700000|2021-08-06 05:45:00|15744.01|15624.01|15743.35|15623.35|15745.26|15625.26|15743.35|15623.35|10
1628228710000|2021-08-06 05:45:10|15743.74|15623.74|15744.27|15624.27|15744.27|15624.27|15743.56|15623.56|10
1628228720000|2021-08-06 05:45:20|15744.24|15624.24|15743.62|15623.62|15744.74|15624.74|15743.62|15623.62|10
1628228730000|2021-08-06 05:45:30|15743.1|15623.1|15742.89|15622.89|15743.18|15623.18|15742.48|15622.48|9
1628228740000|2021-08-06 05:45:40|15742.96|15622.96|15741.89|15621.89|15742.96|15622.96|15741.8|15621.8|8
1628228750000|2021-08-06 05:45:50|15741.88|15621.88|15741.53|15621.53|15742.26|15622.26|15741.53|15621.53|9
1628228760000|2021-08-06 05:46:00|15741.72|15621.72|15740.96|15620.96|15741.72|15621.72|15740.96|15620.96|9
1628228770000|2021-08-06 05:46:10|15741.94|15621.94|15743.4|15623.4|15744.06|15624.06|15741.94|15621.94|10
1628228780000|2021-08-06 05:46:20|15743.46|15623.46|15743.09|15623.09|15743.46|15623.46|15742.89|15622.89|8
1628228790000|2021-08-06 05:46:30|15743.32|15623.32|15742.96|15622.96|15743.32|15623.32|15742.31|15622.31|10
1628228800000|2021-08-06 05:46:40|15743.17|15623.17|15741.75|15621.75|15743.17|15623.17|15741.75|15621.75|9
1628228810000|2021-08-06 05:46:50|15741.77|15621.77|15742.2|15622.2|15743.35|15623.35|15741.53|15621.53|10
1628228820000|2021-08-06 05:47:00|15741.36|15621.36|15740.19|15620.19|15742.15|15622.15|15740.19|15620.19|10
1628228830000|2021-08-06 05:47:10|15740.52|15620.52|15739.01|15619.01|15740.52|15620.52|15738.24|15618.24|10
1628228840000|2021-08-06 05:47:20|15738.8|15618.8|15738.59|15618.59|15738.95|15618.95|15737.96|15617.96|10
1628228850000|2021-08-06 05:47:30|15738.79|15618.79|15738.44|15618.44|15738.79|15618.79|15738.44|15618.44|10
1628228860000|2021-08-06 05:47:40|15738.24|15618.24|15736.17|15616.17|15738.24|15618.24|15736.17|15616.17|9
1628228870000|2021-08-06 05:47:50|15735.96|15615.96|15735.39|15615.39|15735.99|15615.99|15735.34|15615.34|10
1628228880000|2021-08-06 05:48:00|15735.29|15615.29|15734.8|15614.8|15735.29|15615.29|15734.8|15614.8|10
1628228890000|2021-08-06 05:48:10|15734.81|15614.81|15736.14|15616.14|15736.14|15616.14|15734.81|15614.81|9
1628228900000|2021-08-06 05:48:20|15736.03|15616.03|15735.27|15615.27|15736.03|15616.03|15735.27|15615.27|10
1628228910000|2021-08-06 05:48:30|15733.39|15613.39|15730.64|15610.64|15734.46|15614.46|15730.64|15610.64|10
1628228920000|2021-08-06 05:48:40|15731|15611|15731.58|15611.58|15731.58|15611.58|15729.83|15609.83|9
1628228930000|2021-08-06 05:48:50|15732|15612|15735.04|15615.04|15735.07|15615.07|15732|15612|10
1628228940000|2021-08-06 05:49:00|15735.08|15615.08|15735.59|15615.59|15735.59|15615.59|15735.06|15615.06|9
1628228950000|2021-08-06 05:49:10|15735.65|15615.65|15737.2|15617.2|15737.2|15617.2|15735.65|15615.65|9
1628228960000|2021-08-06 05:49:20|15737.26|15617.26|15740.05|15620.05|15740.05|15620.05|15737.26|15617.26|9
1628228970000|2021-08-06 05:49:30|15740.09|15620.09|15741.04|15621.04|15741.04|15621.04|15739.88|15619.88|9
1628228980000|2021-08-06 05:49:40|15741.32|15621.32|15742.59|15622.59|15742.59|15622.59|15741.12|15621.12|8
1628228990000|2021-08-06 05:49:50|15742.99|15622.99|15744.69|15624.69|15745.16|15625.16|15742.99|15622.99|10
1628229000000|2021-08-06 05:50:00|15744.88|15624.88|15747.61|15627.61|15748.2|15628.2|15744.88|15624.88|9
1628229010000|2021-08-06 05:50:10|15748.23|15628.23|15754.23|15634.23|15754.23|15634.23|15747.59|15627.59|10
1628229020000|2021-08-06 05:50:20|15755.26|15635.26|15761.5|15641.5|15761.52|15641.52|15755.26|15635.26|10
1628229030000|2021-08-06 05:50:30|15761.6|15641.6|15762.86|15642.86|15762.9|15642.9|15761.58|15641.58|9
1628229040000|2021-08-06 05:50:40|15763.03|15643.03|15762.84|15642.84|15763.16|15643.16|15762.72|15642.72|9
1628229050000|2021-08-06 05:50:50|15763.44|15643.44|15767.09|15647.09|15767.09|15647.09|15763.34|15643.34|10
1628229060000|2021-08-06 05:51:00|15767.59|15647.59|15770.54|15650.54|15770.54|15650.54|15767.59|15647.59|9
1628229070000|2021-08-06 05:51:10|15770.67|15650.67|15772.37|15652.37|15773.31|15653.31|15770.67|15650.67|10
1628229080000|2021-08-06 05:51:20|15772.61|15652.61|15776.27|15656.27|15776.27|15656.27|15772.51|15652.51|10
1628229090000|2021-08-06 05:51:30|15777.72|15657.72|15779.3|15659.3|15779.3|15659.3|15777.72|15657.72|8
1628229100000|2021-08-06 05:51:40|15779.95|15659.95|15779.99|15659.99|15780.31|15660.31|15779.95|15659.95|9
1628229110000|2021-08-06 05:51:50|15779.83|15659.83|15781.04|15661.04|15781.04|15661.04|15779.83|15659.83|9
1628229120000|2021-08-06 05:52:00|15781.01|15661.01|15781.51|15661.51|15781.51|15661.51|15780.95|15660.95|8
1628229130000|2021-08-06 05:52:10|15781.39|15661.39|15787.72|15667.72|15787.72|15667.72|15781.39|15661.39|10
1628229140000|2021-08-06 05:52:20|15788.43|15668.43|15794.53|15674.53|15794.53|15674.53|15788.43|15668.43|9
1628229150000|2021-08-06 05:52:30|15795.44|15675.44|15794.72|15674.72|15795.56|15675.56|15793.38|15673.38|10
1628229160000|2021-08-06 05:52:40|15794.26|15674.26|15793.81|15673.81|15794.26|15674.26|15792.12|15672.12|10
1628229170000|2021-08-06 05:52:50|15794.43|15674.43|15793.9|15673.9|15794.43|15674.43|15793.2|15673.2|10
1628229180000|2021-08-06 05:53:00|15794.33|15674.33|15792.39|15672.39|15794.33|15674.33|15792.33|15672.33|10
1628229190000|2021-08-06 05:53:10|15792.47|15672.47|15796.21|15676.21|15796.21|15676.21|15792.47|15672.47|10
1628229200000|2021-08-06 05:53:20|15796.81|15676.81|15797.05|15677.05|15797.95|15677.95|15796.81|15676.81|10
1628229210000|2021-08-06 05:53:30|15797.06|15677.06|15798.9|15678.9|15799.86|15679.86|15797.06|15677.06|10
1628229220000|2021-08-06 05:53:40|15800.41|15680.41|15799.81|15679.81|15801.07|15681.07|15799.81|15679.81|10
1628229230000|2021-08-06 05:53:50|15799.76|15679.76|15799.47|15679.47|15799.76|15679.76|15798.99|15678.99|9
1628229240000|2021-08-06 05:54:00|15799.11|15679.11|15797.93|15677.93|15799.11|15679.11|15797.93|15677.93|9
1628229250000|2021-08-06 05:54:10|15796.72|15676.72|15793.95|15673.95|15796.72|15676.72|15793.95|15673.95|9
1628229260000|2021-08-06 05:54:20|15794.28|15674.28|15794.39|15674.39|15795.47|15675.47|15794.28|15674.28|9
1628229270000|2021-08-06 05:54:30|15794.38|15674.38|15793.26|15673.26|15794.51|15674.51|15793.26|15673.26|9
1628229280000|2021-08-06 05:54:40|15793.25|15673.25|15794.51|15674.51|15794.51|15674.51|15793.25|15673.25|10
1628229290000|2021-08-06 05:54:50|15794.71|15674.71|15796.8|15676.8|15796.8|15676.8|15794.71|15674.71|10
1628229300000|2021-08-06 05:55:00|15796.86|15676.86|15794.88|15674.88|15796.92|15676.92|15794.88|15674.88|9
1628229310000|2021-08-06 05:55:10|15794.21|15674.21|15792.92|15672.92|15794.22|15674.22|15792.92|15672.92|9
1628229320000|2021-08-06 05:55:20|15792.81|15672.81|15791.58|15671.58|15792.96|15672.96|15791.58|15671.58|10
1628229330000|2021-08-06 05:55:30|15790.86|15670.86|15789.7|15669.7|15790.86|15670.86|15788.43|15668.43|9
1628229340000|2021-08-06 05:55:40|15790.63|15670.63|15791.14|15671.14|15791.45|15671.45|15790.63|15670.63|10
1628229350000|2021-08-06 05:55:50|15791.08|15671.08|15790.22|15670.22|15791.38|15671.38|15790.22|15670.22|10
1628229360000|2021-08-06 05:56:00|15789.67|15669.67|15787.77|15667.77|15789.67|15669.67|15787.77|15667.77|9
1628229370000|2021-08-06 05:56:10|15787.95|15667.95|15789.11|15669.11|15789.11|15669.11|15787.95|15667.95|8
1628229380000|2021-08-06 05:56:20|15789.37|15669.37|15788.96|15668.96|15789.39|15669.39|15788.96|15668.96|10
1628229390000|2021-08-06 05:56:30|15789|15669|15790.18|15670.18|15790.65|15670.65|15788.88|15668.88|8
1628229400000|2021-08-06 05:56:40|15790.25|15670.25|15788.78|15668.78|15790.25|15670.25|15788.78|15668.78|10
1628229410000|2021-08-06 05:56:50|15789.21|15669.21|15787.97|15667.97|15789.25|15669.25|15787.97|15667.97|10
1628229420000|2021-08-06 05:57:00|15787.92|15667.92|15788.72|15668.72|15788.89|15668.89|15787.61|15667.61|9
1628229430000|2021-08-06 05:57:10|15788.5|15668.5|15787.09|15667.09|15788.5|15668.5|15787.09|15667.09|10
1628229440000|2021-08-06 05:57:20|15787|15667|15787.35|15667.35|15787.37|15667.37|15786.88|15666.88|9
1628229450000|2021-08-06 05:57:30|15787.29|15667.29|15786.96|15666.96|15787.29|15667.29|15786.78|15666.78|8
1628229460000|2021-08-06 05:57:40|15787.31|15667.31|15787.94|15667.94|15787.97|15667.97|15787.05|15667.05|10
1628229470000|2021-08-06 05:57:50|15787.95|15667.95|15788.31|15668.31|15788.31|15668.31|15787.67|15667.67|10
1628229480000|2021-08-06 05:58:00|15788.56|15668.56|15788.42|15668.42|15789.7|15669.7|15788.33|15668.33|9
1628229490000|2021-08-06 05:58:10|15788.09|15668.09|15787.42|15667.42|15788.54|15668.54|15787.42|15667.42|9
1628229500000|2021-08-06 05:58:20|15787.38|15667.38|15788.67|15668.67|15788.71|15668.71|15787.38|15667.38|9
1628229510000|2021-08-06 05:58:30|15788.79|15668.79|15787.54|15667.54|15788.79|15668.79|15787.21|15667.21|10
1628229520000|2021-08-06 05:58:40|15787.35|15667.35|15788.25|15668.25|15788.41|15668.41|15787.24|15667.24|8
1628229530000|2021-08-06 05:58:50|15788.34|15668.34|15789.12|15669.12|15789.37|15669.37|15788.22|15668.22|8
1628229540000|2021-08-06 05:59:00|15788.07|15668.07|15791.47|15671.47|15791.47|15671.47|15788.07|15668.07|10
1628229550000|2021-08-06 05:59:10|15791.48|15671.48|15793.62|15673.62|15793.83|15673.83|15791.48|15671.48|10
1628229560000|2021-08-06 05:59:20|15793.9|15673.9|15793.92|15673.92|15794.31|15674.31|15793.61|15673.61|10
1628229570000|2021-08-06 05:59:30|15793.93|15673.93|15793.93|15673.93|15793.93|15673.93|15793.6|15673.6|9
1628229580000|2021-08-06 05:59:40|15793.9|15673.9|15796.52|15676.52|15796.52|15676.52|15793.52|15673.52|10
1628229590000|2021-08-06 05:59:50|15797.89|15677.89|15797.57|15677.57|15798.01|15678.01|15797.46|15677.46|10
1628229600000|2021-08-06 06:00:00|15798.02|15678.02|15798.24|15678.24|15799.09|15679.09|15798.02|15678.02|10
1628229610000|2021-08-06 06:00:10|15797.79|15677.79|15795.02|15675.02|15797.79|15677.79|15794.98|15674.98|10
1628229620000|2021-08-06 06:00:20|15794.83|15674.83|15792.87|15672.87|15795.03|15675.03|15792.87|15672.87|8
1628229630000|2021-08-06 06:00:30|15792.82|15672.82|15791.94|15671.94|15792.82|15672.82|15791.85|15671.85|9
1628229640000|2021-08-06 06:00:40|15791.32|15671.32|15791.72|15671.72|15791.84|15671.84|15791.32|15671.32|8
1628229650000|2021-08-06 06:00:50|15791.69|15671.69|15791.76|15671.76|15792.67|15672.67|15791.6|15671.6|9
1628229660000|2021-08-06 06:01:00|15791.67|15671.67|15789.93|15669.93|15791.88|15671.88|15789.87|15669.87|10
1628229670000|2021-08-06 06:01:10|15789.74|15669.74|15789.22|15669.22|15789.74|15669.74|15789.07|15669.07|10
1628229680000|2021-08-06 06:01:20|15789.27|15669.27|15786.59|15666.59|15789.27|15669.27|15786.47|15666.47|9
1628229690000|2021-08-06 06:01:30|15787.51|15667.51|15787.72|15667.72|15787.72|15667.72|15787.18|15667.18|10
1628229700000|2021-08-06 06:01:40|15787.36|15667.36|15787.55|15667.55|15787.55|15667.55|15786.58|15666.58|10
1628229710000|2021-08-06 06:01:50|15787.54|15667.54|15786.93|15666.93|15788.01|15668.01|15786.93|15666.93|10
1628229720000|2021-08-06 06:02:00|15786.43|15666.43|15785.62|15665.62|15786.43|15666.43|15785.62|15665.62|9
1628229730000|2021-08-06 06:02:10|15785.66|15665.66|15786.33|15666.33|15786.33|15666.33|15785|15665|8
1628229740000|2021-08-06 06:02:20|15786.35|15666.35|15784.66|15664.66|15786.35|15666.35|15784.66|15664.66|10
1628229750000|2021-08-06 06:02:30|15784.6|15664.6|15784.5|15664.5|15785.06|15665.06|15784.5|15664.5|9
1628229760000|2021-08-06 06:02:40|15784.55|15664.55|15782.94|15662.94|15784.58|15664.58|15782.9|15662.9|10
1628229770000|2021-08-06 06:02:50|15782.74|15662.74|15782.5|15662.5|15782.87|15662.87|15782.5|15662.5|9
1628229780000|2021-08-06 06:03:00|15782.54|15662.54|15780.35|15660.35|15782.59|15662.59|15780.35|15660.35|9
1628229790000|2021-08-06 06:03:10|15778.79|15658.79|15775.16|15655.16|15778.79|15658.79|15775.16|15655.16|10
1628229800000|2021-08-06 06:03:20|15774.65|15654.65|15773.75|15653.75|15774.65|15654.65|15773.65|15653.65|10
1628229810000|2021-08-06 06:03:30|15772.73|15652.73|15771.86|15651.86|15773.62|15653.62|15771.84|15651.84|9
1628229820000|2021-08-06 06:03:40|15771.65|15651.65|15771.09|15651.09|15771.78|15651.78|15770.96|15650.96|9
1628229830000|2021-08-06 06:03:50|15771.6|15651.6|15772.26|15652.26|15773.35|15653.35|15771.13|15651.13|9
1628229840000|2021-08-06 06:04:00|15772.24|15652.24|15772.28|15652.28|15772.28|15652.28|15771.89|15651.89|10
1628229850000|2021-08-06 06:04:10|15772.48|15652.48|15774.01|15654.01|15774.01|15654.01|15772.48|15652.48|10
1628229860000|2021-08-06 06:04:20|15774.96|15654.96|15775.26|15655.26|15775.69|15655.69|15774.86|15654.86|10
1628229870000|2021-08-06 06:04:30|15773.52|15653.52|15773.39|15653.39|15774|15654|15773.08|15653.08|10
1628229880000|2021-08-06 06:04:40|15773.29|15653.29|15773.42|15653.42|15774.13|15654.13|15773.08|15653.08|9
1628229890000|2021-08-06 06:04:50|15773.94|15653.94|15773.79|15653.79|15773.94|15653.94|15772.55|15652.55|10
1628229900000|2021-08-06 06:05:00|15773.88|15653.88|15772.9|15652.9|15774.36|15654.36|15772.9|15652.9|10
1628229910000|2021-08-06 06:05:10|15772.85|15652.85|15774.31|15654.31|15774.32|15654.32|15772.85|15652.85|9
1628229920000|2021-08-06 06:05:20|15774.33|15654.33|15774.64|15654.64|15774.72|15654.72|15774.33|15654.33|10
1628229930000|2021-08-06 06:05:30|15774.43|15654.43|15774.69|15654.69|15774.82|15654.82|15774.08|15654.08|10
1628229940000|2021-08-06 06:05:40|15774.48|15654.48|15773.32|15653.32|15774.48|15654.48|15773.32|15653.32|10
1628229950000|2021-08-06 06:05:50|15773.71|15653.71|15773.74|15653.74|15774.23|15654.23|15773.7|15653.7|9
1628229960000|2021-08-06 06:06:00|15773|15653|15772.16|15652.16|15773.19|15653.19|15772.02|15652.02|10
1628229970000|2021-08-06 06:06:10|15771.43|15651.43|15771.63|15651.63|15771.63|15651.63|15770.82|15650.82|10
1628229980000|2021-08-06 06:06:20|15771.33|15651.33|15769.16|15649.16|15771.33|15651.33|15769.16|15649.16|9
1628229990000|2021-08-06 06:06:30|15768.69|15648.69|15769.18|15649.18|15769.34|15649.34|15768.48|15648.48|10
1628230000000|2021-08-06 06:06:40|15769.52|15649.52|15770.19|15650.19|15770.31|15650.31|15769.43|15649.43|10
1628230010000|2021-08-06 06:06:50|15770.58|15650.58|15768.8|15648.8|15770.88|15650.88|15768.71|15648.71|9
1628230020000|2021-08-06 06:07:00|15768.56|15648.56|15768.85|15648.85|15768.85|15648.85|15768.18|15648.18|9
1628230030000|2021-08-06 06:07:10|15769.5|15649.5|15769.69|15649.69|15769.69|15649.69|15769.39|15649.39|9
1628230040000|2021-08-06 06:07:20|15769.55|15649.55|15769.73|15649.73|15770.41|15650.41|15769.49|15649.49|9
1628230050000|2021-08-06 06:07:30|15769.54|15649.54|15768.69|15648.69|15769.54|15649.54|15768.5|15648.5|9
1628230060000|2021-08-06 06:07:40|15768.48|15648.48|15767.61|15647.61|15768.48|15648.48|15767.61|15647.61|9
1628230070000|2021-08-06 06:07:50|15767.58|15647.58|15769.17|15649.17|15769.39|15649.39|15767.44|15647.44|10
1628230080000|2021-08-06 06:08:00|15769.2|15649.2|15769.29|15649.29|15769.83|15649.83|15769.19|15649.19|10
1628230090000|2021-08-06 06:08:10|15769.31|15649.31|15769.44|15649.44|15769.44|15649.44|15768.92|15648.92|10
1628230100000|2021-08-06 06:08:20|15769.28|15649.28|15768.26|15648.26|15769.28|15649.28|15768.11|15648.11|7
1628230110000|2021-08-06 06:08:30|15768.27|15648.27|15772.66|15652.66|15772.66|15652.66|15768.27|15648.27|10
1628230120000|2021-08-06 06:08:40|15772.67|15652.67|15773.55|15653.55|15773.8|15653.8|15772.67|15652.67|7
1628230130000|2021-08-06 06:08:50|15773.78|15653.78|15773.62|15653.62|15773.78|15653.78|15773.53|15653.53|8
1628230140000|2021-08-06 06:09:00|15773.44|15653.44|15773.86|15653.86|15773.86|15653.86|15772.07|15652.07|9
1628230150000|2021-08-06 06:09:10|15774.8|15654.8|15780.01|15660.01|15780.01|15660.01|15774.8|15654.8|10
1628230160000|2021-08-06 06:09:20|15779.92|15659.92|15780.29|15660.29|15780.34|15660.34|15779.74|15659.74|8
1628230170000|2021-08-06 06:09:30|15780.27|15660.27|15778.82|15658.82|15780.41|15660.41|15778.82|15658.82|10
1628230180000|2021-08-06 06:09:40|15778.7|15658.7|15779.93|15659.93|15780.16|15660.16|15778.7|15658.7|10
1628230190000|2021-08-06 06:09:50|15780.09|15660.09|15782.37|15662.37|15782.37|15662.37|15780.09|15660.09|10
1628230200000|2021-08-06 06:10:00|15782.87|15662.87|15786.93|15666.93|15786.93|15666.93|15782.87|15662.87|10
1628230210000|2021-08-06 06:10:10|15786.46|15666.46|15787.46|15667.46|15787.46|15667.46|15786.46|15666.46|10
1628230220000|2021-08-06 06:10:20|15787.83|15667.83|15787.94|15667.94|15788.08|15668.08|15787.76|15667.76|9
1628230230000|2021-08-06 06:10:30|15786.73|15666.73|15786.15|15666.15|15786.77|15666.77|15786.06|15666.06|10
1628230240000|2021-08-06 06:10:40|15787.26|15667.26|15789.29|15669.29|15789.29|15669.29|15787.26|15667.26|10
1628230250000|2021-08-06 06:10:50|15789.28|15669.28|15788.8|15668.8|15789.4|15669.4|15788.08|15668.08|10
1628230260000|2021-08-06 06:11:00|15789.21|15669.21|15790.46|15670.46|15790.93|15670.93|15789.21|15669.21|10
1628230270000|2021-08-06 06:11:10|15790.43|15670.43|15788.34|15668.34|15790.43|15670.43|15788.34|15668.34|10
1628230280000|2021-08-06 06:11:20|15788.3|15668.3|15788|15668|15788.3|15668.3|15787.59|15667.59|10
1628230290000|2021-08-06 06:11:30|15788.11|15668.11|15786.94|15666.94|15788.47|15668.47|15786.65|15666.65|10
1628230300000|2021-08-06 06:11:40|15787.38|15667.38|15788.11|15668.11|15788.11|15668.11|15787.03|15667.03|9
1628230310000|2021-08-06 06:11:50|15788.01|15668.01|15788.4|15668.4|15789.24|15669.24|15788.01|15668.01|10
1628230320000|2021-08-06 06:12:00|15788.07|15668.07|15785.14|15665.14|15788.07|15668.07|15785.14|15665.14|9
1628230330000|2021-08-06 06:12:10|15784.68|15664.68|15782.8|15662.8|15784.68|15664.68|15782.6|15662.6|10
1628230340000|2021-08-06 06:12:20|15782.78|15662.78|15782.77|15662.77|15783.67|15663.67|15782.5|15662.5|10
1628230350000|2021-08-06 06:12:30|15782.65|15662.65|15781.9|15661.9|15782.65|15662.65|15781.9|15661.9|10
1628230360000|2021-08-06 06:12:40|15781.69|15661.69|15782.2|15662.2|15782.2|15662.2|15781.64|15661.64|8
1628230370000|2021-08-06 06:12:50|15784|15664|15788.95|15668.95|15788.95|15668.95|15784|15664|10
1628230380000|2021-08-06 06:13:00|15788.87|15668.87|15792.74|15672.74|15792.74|15672.74|15788.87|15668.87|8
1628230390000|2021-08-06 06:13:10|15792.81|15672.81|15796.72|15676.72|15796.72|15676.72|15792.74|15672.74|10
1628230400000|2021-08-06 06:13:20|15797.54|15677.54|15798.29|15678.29|15798.52|15678.52|15797.38|15677.38|10
1628230410000|2021-08-06 06:13:30|15799.44|15679.44|15819.15|15699.15|15819.65|15699.65|15799.44|15679.44|10
1628230420000|2021-08-06 06:13:40|15820.56|15700.56|15826.17|15706.17|15826.17|15706.17|15820.56|15700.56|10
1628230430000|2021-08-06 06:13:50|15827.08|15707.08|15830.74|15710.74|15830.74|15710.74|15827.08|15707.08|9
1628230440000|2021-08-06 06:14:00|15830.56|15710.56|15829.27|15709.27|15830.56|15710.56|15829.27|15709.27|10
1628230450000|2021-08-06 06:14:10|15829.09|15709.09|15826.38|15706.38|15829.09|15709.09|15825.83|15705.83|9
1628230460000|2021-08-06 06:14:20|15826.32|15706.32|15824.06|15704.06|15826.32|15706.32|15823.91|15703.91|10
1628230470000|2021-08-06 06:14:30|15824.31|15704.31|15823.92|15703.92|15824.31|15704.31|15822.94|15702.94|10
1628230480000|2021-08-06 06:14:40|15824.2|15704.2|15827.04|15707.04|15827.29|15707.29|15824.2|15704.2|10
1628230490000|2021-08-06 06:14:50|15827.12|15707.12|15827.52|15707.52|15828.42|15708.42|15826.96|15706.96|10
1628230500000|2021-08-06 06:15:00|15827.23|15707.23|15825.47|15705.47|15827.88|15707.88|15825.47|15705.47|10
1628230510000|2021-08-06 06:15:10|15829.4|15709.4|15855.55|15735.55|15855.55|15735.55|15829.4|15709.4|10
1628230520000|2021-08-06 06:15:20|15862.86|15742.86|15872.25|15752.25|15872.25|15752.25|15862.85|15742.85|10
1628230530000|2021-08-06 06:15:30|15876.44|15756.44|15881.16|15761.16|15882.53|15762.53|15876.3|15756.3|10
1628230540000|2021-08-06 06:15:40|15885.25|15765.25|15901.87|15781.87|15901.87|15781.87|15885.25|15765.25|10
1628230550000|2021-08-06 06:15:50|15905.87|15785.87|15906.4|15786.4|15910.35|15790.35|15905.23|15785.23|10
1628230560000|2021-08-06 06:16:00|15906.72|15786.72|15905.16|15785.16|15906.96|15786.96|15904.66|15784.66|10
1628230570000|2021-08-06 06:16:10|15904.71|15784.71|15901.89|15781.89|15904.71|15784.71|15901.89|15781.89|10
1628230580000|2021-08-06 06:16:20|15901.86|15781.86|15894.59|15774.59|15901.86|15781.86|15894.59|15774.59|10
1628230590000|2021-08-06 06:16:30|15894.67|15774.67|15892.13|15772.13|15895|15775|15892.13|15772.13|10
1628230600000|2021-08-06 06:16:40|15891.69|15771.69|15886.02|15766.02|15891.69|15771.69|15886.02|15766.02|10
1628230610000|2021-08-06 06:16:50|15885.94|15765.94|15879.7|15759.7|15885.94|15765.94|15879.15|15759.15|10
1628230620000|2021-08-06 06:17:00|15881.41|15761.41|15881.44|15761.44|15884.11|15764.11|15881.41|15761.41|10
1628230630000|2021-08-06 06:17:10|15880.9|15760.9|15890.32|15770.32|15890.37|15770.37|15880.9|15760.9|10
1628230640000|2021-08-06 06:17:20|15891.73|15771.73|15896.45|15776.45|15897.65|15777.65|15891.73|15771.73|10
1628230650000|2021-08-06 06:17:30|15897.16|15777.16|15930.81|15810.81|15932.01|15812.01|15897.16|15777.16|10
1628230660000|2021-08-06 06:17:40|15930.55|15810.55|15930.55|15810.55|15930.85|15810.85|15929.35|15809.35|10
1628230670000|2021-08-06 06:17:50|15928.79|15808.79|15932.99|15812.99|15933.04|15813.04|15927.69|15807.69|10
1628230680000|2021-08-06 06:18:00|15936.55|15816.55|15943.05|15823.05|15945.01|15825.01|15936.55|15816.55|10
1628230690000|2021-08-06 06:18:10|15942.03|15822.03|15935.75|15815.75|15942.03|15822.03|15935.24|15815.24|10
1628230700000|2021-08-06 06:18:20|15934.44|15814.44|15934.89|15814.89|15935.66|15815.66|15934.44|15814.44|10
1628230710000|2021-08-06 06:18:30|15933.87|15813.87|15933.04|15813.04|15934.02|15814.02|15932.88|15812.88|10
1628230720000|2021-08-06 06:18:40|15933.32|15813.32|15931.73|15811.73|15933.73|15813.73|15931.65|15811.65|10
1628230730000|2021-08-06 06:18:50|15931.72|15811.72|15931.31|15811.31|15931.72|15811.72|15930.42|15810.42|10
1628230740000|2021-08-06 06:19:00|15931.6|15811.6|15927.76|15807.76|15931.6|15811.6|15927.76|15807.76|9
1628230750000|2021-08-06 06:19:10|15927.36|15807.36|15926.71|15806.71|15927.38|15807.38|15925.7|15805.7|10
1628230760000|2021-08-06 06:19:20|15926.67|15806.67|15923.98|15803.98|15926.67|15806.67|15923.98|15803.98|10
1628230770000|2021-08-06 06:19:30|15924.5|15804.5|15930.1|15810.1|15931.42|15811.42|15924.5|15804.5|10
1628230780000|2021-08-06 06:19:40|15929.6|15809.6|15924.65|15804.65|15929.89|15809.89|15924.65|15804.65|10
1628230790000|2021-08-06 06:19:50|15923.9|15803.9|15925.95|15805.95|15925.95|15805.95|15923.44|15803.44|10
1628230800000|2021-08-06 06:20:00|15928.33|15808.33|15931.71|15811.71|15932.24|15812.24|15927.72|15807.72|10
1628230810000|2021-08-06 06:20:10|15931.26|15811.26|15923.18|15803.18|15931.26|15811.26|15923.18|15803.18|10
1628230820000|2021-08-06 06:20:20|15922.46|15802.46|15916.81|15796.81|15922.46|15802.46|15916.81|15796.81|10
1628230830000|2021-08-06 06:20:30|15914.95|15794.95|15911.99|15791.99|15915.98|15795.98|15911.51|15791.51|10
1628230840000|2021-08-06 06:20:40|15911.78|15791.78|15908.43|15788.43|15911.78|15791.78|15907.75|15787.75|10
1628230850000|2021-08-06 06:20:50|15908.5|15788.5|15911.57|15791.57|15911.57|15791.57|15908.5|15788.5|10
1628230860000|2021-08-06 06:21:00|15912.73|15792.73|15911.75|15791.75|15912.73|15792.73|15910.93|15790.93|10
1628230870000|2021-08-06 06:21:10|15912.05|15792.05|15912.22|15792.22|15913.89|15793.89|15911.58|15791.58|10
1628230880000|2021-08-06 06:21:20|15912.28|15792.28|15915.17|15795.17|15915.78|15795.78|15912.28|15792.28|9
1628230890000|2021-08-06 06:21:30|15915.14|15795.14|15915.62|15795.62|15915.85|15795.85|15914.45|15794.45|10
1628230900000|2021-08-06 06:21:40|15916.15|15796.15|15916.76|15796.76|15917.37|15797.37|15916.15|15796.15|10
1628230910000|2021-08-06 06:21:50|15916.82|15796.82|15916.82|15796.82|15916.92|15796.92|15916.4|15796.4|10
1628230920000|2021-08-06 06:22:00|15916.36|15796.36|15915.83|15795.83|15916.48|15796.48|15915.83|15795.83|9
1628230930000|2021-08-06 06:22:10|15915.76|15795.76|15920.83|15800.83|15920.83|15800.83|15915.34|15795.34|10
1628230940000|2021-08-06 06:22:20|15922.66|15802.66|15928|15808|15928|15808|15922.66|15802.66|10
1628230950000|2021-08-06 06:22:30|15927.77|15807.77|15933.16|15813.16|15933.17|15813.17|15927.77|15807.77|10
1628230960000|2021-08-06 06:22:40|15933.38|15813.38|15934.93|15814.93|15934.99|15814.99|15933.38|15813.38|10
1628230970000|2021-08-06 06:22:50|15935.09|15815.09|15935.93|15815.93|15936.14|15816.14|15935.09|15815.09|10
1628230980000|2021-08-06 06:23:00|15936.05|15816.05|15936.73|15816.73|15937.56|15817.56|15936.05|15816.05|10
1628230990000|2021-08-06 06:23:10|15936.25|15816.25|15933.22|15813.22|15936.25|15816.25|15933.22|15813.22|9
1628231000000|2021-08-06 06:23:20|15933.85|15813.85|15935.49|15815.49|15936.26|15816.26|15933.85|15813.85|10
1628231010000|2021-08-06 06:23:30|15935.6|15815.6|15936.5|15816.5|15936.5|15816.5|15935.54|15815.54|10
1628231020000|2021-08-06 06:23:40|15936.7|15816.7|15936.07|15816.07|15937.23|15817.23|15936.07|15816.07|9
1628231030000|2021-08-06 06:23:50|15935.7|15815.7|15934.87|15814.87|15936.01|15816.01|15933.58|15813.58|10
1628231040000|2021-08-06 06:24:00|15934.26|15814.26|15933.52|15813.52|15935.71|15815.71|15933.52|15813.52|10
1628231050000|2021-08-06 06:24:10|15933.76|15813.76|15929.4|15809.4|15933.76|15813.76|15929.4|15809.4|10
1628231060000|2021-08-06 06:24:20|15929.45|15809.45|15931.73|15811.73|15931.73|15811.73|15929.45|15809.45|10
1628231070000|2021-08-06 06:24:30|15931.85|15811.85|15934.6|15814.6|15934.94|15814.94|15931.67|15811.67|9
1628231080000|2021-08-06 06:24:40|15933.52|15813.52|15931.99|15811.99|15934|15814|15931.99|15811.99|9
1628231090000|2021-08-06 06:24:50|15931.67|15811.67|15931.67|15811.67|15931.67|15811.67|15930.8|15810.8|10
1628231100000|2021-08-06 06:25:00|15931.55|15811.55|15930.93|15810.93|15932.18|15812.18|15930.93|15810.93|9
1628231110000|2021-08-06 06:25:10|15930.73|15810.73|15927.62|15807.62|15930.74|15810.74|15927.62|15807.62|10
1628231120000|2021-08-06 06:25:20|15926.33|15806.33|15923.03|15803.03|15926.33|15806.33|15923.03|15803.03|10
1628231130000|2021-08-06 06:25:30|15923.17|15803.17|15920.11|15800.11|15923.17|15803.17|15920.02|15800.02|10
1628231140000|2021-08-06 06:25:40|15920.22|15800.22|15920.28|15800.28|15920.28|15800.28|15918.67|15798.67|10
1628231150000|2021-08-06 06:25:50|15920.41|15800.41|15920.77|15800.77|15921.02|15801.02|15920.41|15800.41|8
1628231160000|2021-08-06 06:26:00|15920.29|15800.29|15919.42|15799.42|15920.54|15800.54|15919.42|15799.42|10
1628231170000|2021-08-06 06:26:10|15919.4|15799.4|15919.41|15799.41|15919.79|15799.79|15919.1|15799.1|8
1628231180000|2021-08-06 06:26:20|15919.68|15799.68|15919.39|15799.39|15919.68|15799.68|15919.12|15799.12|8
1628231190000|2021-08-06 06:26:30|15919.79|15799.79|15919.77|15799.77|15920.09|15800.09|15919.31|15799.31|9
1628231200000|2021-08-06 06:26:40|15919.26|15799.26|15917.35|15797.35|15919.35|15799.35|15917.31|15797.31|10
1628231210000|2021-08-06 06:26:50|15917.34|15797.34|15918.35|15798.35|15918.35|15798.35|15917.34|15797.34|8
1628231220000|2021-08-06 06:27:00|15918.73|15798.73|15916.69|15796.69|15918.74|15798.74|15916.69|15796.69|10
1628231230000|2021-08-06 06:27:10|15916.63|15796.63|15913.8|15793.8|15916.63|15796.63|15913.66|15793.66|10
1628231240000|2021-08-06 06:27:20|15913.73|15793.73|15912.29|15792.29|15913.73|15793.73|15912.29|15792.29|10
1628231250000|2021-08-06 06:27:30|15911.96|15791.96|15908.74|15788.74|15911.96|15791.96|15908.61|15788.61|10
1628231260000|2021-08-06 06:27:40|15908.88|15788.88|15906.47|15786.47|15908.89|15788.89|15906.47|15786.47|10
1628231270000|2021-08-06 06:27:50|15906.07|15786.07|15903.65|15783.65|15906.07|15786.07|15903.65|15783.65|10
1628231280000|2021-08-06 06:28:00|15903.51|15783.51|15902.34|15782.34|15903.51|15783.51|15902.25|15782.25|7
1628231290000|2021-08-06 06:28:10|15902.54|15782.54|15901.16|15781.16|15902.7|15782.7|15901.16|15781.16|10
1628231300000|2021-08-06 06:28:20|15901.42|15781.42|15893.75|15773.75|15901.42|15781.42|15893.75|15773.75|10
1628231310000|2021-08-06 06:28:30|15893.7|15773.7|15893.43|15773.43|15893.7|15773.7|15890.95|15770.95|10
1628231320000|2021-08-06 06:28:40|15893.65|15773.65|15893.44|15773.44|15893.65|15773.65|15892.93|15772.93|10
1628231330000|2021-08-06 06:28:50|15892.91|15772.91|15888.21|15768.21|15892.92|15772.92|15888.21|15768.21|10
1628231340000|2021-08-06 06:29:00|15887.96|15767.96|15886.37|15766.37|15887.96|15767.96|15885.34|15765.34|10
1628231350000|2021-08-06 06:29:10|15886.52|15766.52|15888.86|15768.86|15889.2|15769.2|15886.52|15766.52|10
1628231360000|2021-08-06 06:29:20|15889.95|15769.95|15892.64|15772.64|15892.73|15772.73|15889.95|15769.95|10
1628231370000|2021-08-06 06:29:30|15893.75|15773.75|15893.54|15773.54|15894|15774|15892.51|15772.51|10
1628231380000|2021-08-06 06:29:40|15893.1|15773.1|15893.55|15773.55|15894.82|15774.82|15893.1|15773.1|10
1628231390000|2021-08-06 06:29:50|15893.89|15773.89|15894.67|15774.67|15894.86|15774.86|15893.06|15773.06|9
1628231400000|2021-08-06 06:30:00|15894.8|15774.8|15892.14|15772.14|15894.8|15774.8|15892.14|15772.14|10
1628231410000|2021-08-06 06:30:10|15892.16|15772.16|15892.55|15772.55|15892.91|15772.91|15891.29|15771.29|10
1628231420000|2021-08-06 06:30:20|15892.18|15772.18|15884.52|15764.52|15892.18|15772.18|15884.52|15764.52|10
1628231430000|2021-08-06 06:30:30|15882.71|15762.71|15880.85|15760.85|15883.01|15763.01|15880.85|15760.85|10
1628231440000|2021-08-06 06:30:40|15879.76|15759.76|15876.74|15756.74|15879.76|15759.76|15876.74|15756.74|10
1628231450000|2021-08-06 06:30:50|15876.38|15756.38|15876|15756|15876.72|15756.72|15875.06|15755.06|10
1628231460000|2021-08-06 06:31:00|15876.21|15756.21|15872.44|15752.44|15876.21|15756.21|15872.44|15752.44|10
1628231470000|2021-08-06 06:31:10|15871.36|15751.36|15869.54|15749.54|15872.2|15752.2|15868.89|15748.89|10
1628231480000|2021-08-06 06:31:20|15869.21|15749.21|15861.94|15741.94|15869.21|15749.21|15861.94|15741.94|9
1628231490000|2021-08-06 06:31:30|15860.93|15740.93|15857.94|15737.94|15860.93|15740.93|15857.51|15737.51|10
1628231500000|2021-08-06 06:31:40|15856.13|15736.13|15852.92|15732.92|15856.45|15736.45|15852.92|15732.92|9
1628231510000|2021-08-06 06:31:50|15853.4|15733.4|15851.33|15731.33|15853.51|15733.51|15851.01|15731.01|10
1628231520000|2021-08-06 06:32:00|15851.17|15731.17|15851.08|15731.08|15851.96|15731.96|15851.08|15731.08|10
1628231530000|2021-08-06 06:32:10|15851.5|15731.5|15848.83|15728.83|15851.72|15731.72|15848.83|15728.83|10
1628231540000|2021-08-06 06:32:20|15849.11|15729.11|15843.89|15723.89|15850.2|15730.2|15843.67|15723.67|10
1628231550000|2021-08-06 06:32:30|15844.15|15724.15|15839.97|15719.97|15844.15|15724.15|15839.63|15719.63|10
1628231560000|2021-08-06 06:32:40|15841.11|15721.11|15843.04|15723.04|15843.59|15723.59|15841.06|15721.06|10
1628231570000|2021-08-06 06:32:50|15842.95|15722.95|15839.03|15719.03|15842.95|15722.95|15839.03|15719.03|10
1628231580000|2021-08-06 06:33:00|15839.14|15719.14|15835.67|15715.67|15839.14|15719.14|15835.67|15715.67|10
1628231590000|2021-08-06 06:33:10|15835.91|15715.91|15836.72|15716.72|15837.57|15717.57|15835.89|15715.89|9
1628231600000|2021-08-06 06:33:20|15838.7|15718.7|15842.54|15722.54|15842.54|15722.54|15838.7|15718.7|10
1628231610000|2021-08-06 06:33:30|15843.02|15723.02|15843.44|15723.44|15843.81|15723.81|15842.63|15722.63|10
1628231620000|2021-08-06 06:33:40|15843.61|15723.61|15843.67|15723.67|15843.67|15723.67|15842.68|15722.68|10
1628231630000|2021-08-06 06:33:50|15843.72|15723.72|15846.61|15726.61|15846.61|15726.61|15843.72|15723.72|9
1628231640000|2021-08-06 06:34:00|15846.94|15726.94|15847.78|15727.78|15847.78|15727.78|15845.96|15725.96|10
1628231650000|2021-08-06 06:34:10|15849.24|15729.24|15849.61|15729.61|15850.46|15730.46|15848.84|15728.84|9
1628231660000|2021-08-06 06:34:20|15849.56|15729.56|15847.1|15727.1|15849.56|15729.56|15847.1|15727.1|10
1628231670000|2021-08-06 06:34:30|15847.02|15727.02|15846.45|15726.45|15847.05|15727.05|15846.45|15726.45|7
1628231680000|2021-08-06 06:34:40|15848.79|15728.79|15850.15|15730.15|15850.15|15730.15|15848.73|15728.73|9
1628231690000|2021-08-06 06:34:50|15850.3|15730.3|15853.33|15733.33|15853.33|15733.33|15850.3|15730.3|10
1628231700000|2021-08-06 06:35:00|15853.35|15733.35|15853.3|15733.3|15853.96|15733.96|15852.71|15732.71|10
1628231710000|2021-08-06 06:35:10|15852.62|15732.62|15848.3|15728.3|15853.36|15733.36|15848.3|15728.3|10
1628231720000|2021-08-06 06:35:20|15847.55|15727.55|15843.24|15723.24|15847.73|15727.73|15843.24|15723.24|9
1628231730000|2021-08-06 06:35:30|15843.31|15723.31|15836.79|15716.79|15843.31|15723.31|15836.79|15716.79|10
1628231740000|2021-08-06 06:35:40|15836.31|15716.31|15833.43|15713.43|15836.42|15716.42|15832.71|15712.71|10
1628231750000|2021-08-06 06:35:50|15831.78|15711.78|15829.88|15709.88|15832.21|15712.21|15829.88|15709.88|10
1628231760000|2021-08-06 06:36:00|15829.85|15709.85|15834.65|15714.65|15834.65|15714.65|15829.85|15709.85|10
1628231770000|2021-08-06 06:36:10|15834.52|15714.52|15834.04|15714.04|15834.77|15714.77|15834.04|15714.04|10
1628231780000|2021-08-06 06:36:20|15834.03|15714.03|15834.27|15714.27|15834.76|15714.76|15833.45|15713.45|10
1628231790000|2021-08-06 06:36:30|15834.25|15714.25|15833.22|15713.22|15834.25|15714.25|15832.85|15712.85|9
1628231800000|2021-08-06 06:36:40|15832.24|15712.24|15831.87|15711.87|15832.61|15712.61|15831.29|15711.29|10
1628231810000|2021-08-06 06:36:50|15831.9|15711.9|15831.34|15711.34|15832.45|15712.45|15831.09|15711.09|10
1628231820000|2021-08-06 06:37:00|15831.45|15711.45|15833.79|15713.79|15833.79|15713.79|15831.2|15711.2|10
1628231830000|2021-08-06 06:37:10|15834.39|15714.39|15834.91|15714.91|15835.81|15715.81|15834.39|15714.39|8
1628231840000|2021-08-06 06:37:20|15835.26|15715.26|15834.09|15714.09|15835.26|15715.26|15833.44|15713.44|9
1628231850000|2021-08-06 06:37:30|15835.24|15715.24|15836.7|15716.7|15836.93|15716.93|15835.24|15715.24|9
1628231860000|2021-08-06 06:37:40|15836.68|15716.68|15834.54|15714.54|15836.68|15716.68|15834.33|15714.33|8
1628231870000|2021-08-06 06:37:50|15834.06|15714.06|15834.15|15714.15|15834.4|15714.4|15833.78|15713.78|9
1628231880000|2021-08-06 06:38:00|15834.17|15714.17|15833.4|15713.4|15834.17|15714.17|15833.08|15713.08|10
1628231890000|2021-08-06 06:38:10|15833.16|15713.16|15832.98|15712.98|15834.12|15714.12|15832.98|15712.98|10
1628231900000|2021-08-06 06:38:20|15832.68|15712.68|15830.45|15710.45|15832.72|15712.72|15830.45|15710.45|10
1628231910000|2021-08-06 06:38:30|15830.49|15710.49|15830.56|15710.56|15830.85|15710.85|15830.08|15710.08|9
1628231920000|2021-08-06 06:38:40|15830.5|15710.5|15831.25|15711.25|15831.25|15711.25|15830.3|15710.3|9
1628231930000|2021-08-06 06:38:50|15831.33|15711.33|15830.25|15710.25|15831.7|15711.7|15830.25|15710.25|9
1628231940000|2021-08-06 06:39:00|15830.03|15710.03|15831.32|15711.32|15831.8|15711.8|15830.03|15710.03|9
1628231950000|2021-08-06 06:39:10|15831.26|15711.26|15832.05|15712.05|15832.05|15712.05|15830.67|15710.67|9
1628231960000|2021-08-06 06:39:20|15832.09|15712.09|15833.92|15713.92|15834.29|15714.29|15832.09|15712.09|10
1628231970000|2021-08-06 06:39:30|15834.52|15714.52|15835.13|15715.13|15835.32|15715.32|15834.52|15714.52|9
1628231980000|2021-08-06 06:39:40|15835.05|15715.05|15837.8|15717.8|15837.8|15717.8|15835.05|15715.05|10
1628231990000|2021-08-06 06:39:50|15837.82|15717.82|15841.1|15721.1|15841.1|15721.1|15837.82|15717.82|9
1628232000000|2021-08-06 06:40:00|15840.61|15720.61|15838.88|15718.88|15841.75|15721.75|15838.88|15718.88|10
1628232010000|2021-08-06 06:40:10|15839.26|15719.26|15840.44|15720.44|15840.6|15720.6|15839.26|15719.26|9
1628232020000|2021-08-06 06:40:20|15840.5|15720.5|15840.62|15720.62|15840.62|15720.62|15839.88|15719.88|9
1628232030000|2021-08-06 06:40:30|15839.79|15719.79|15839.02|15719.02|15840.33|15720.33|15839.02|15719.02|10
1628232040000|2021-08-06 06:40:40|15838.82|15718.82|15839.81|15719.81|15840.63|15720.63|15838.69|15718.69|10
1628232050000|2021-08-06 06:40:50|15840.52|15720.52|15840.88|15720.88|15840.88|15720.88|15839.94|15719.94|9
1628232060000|2021-08-06 06:41:00|15840.93|15720.93|15845.22|15725.22|15845.22|15725.22|15840.7|15720.7|9
1628232070000|2021-08-06 06:41:10|15845.33|15725.33|15846.03|15726.03|15846.73|15726.73|15845.33|15725.33|10
1628232080000|2021-08-06 06:41:20|15846.18|15726.18|15848.26|15728.26|15848.34|15728.34|15846.17|15726.17|9
1628232090000|2021-08-06 06:41:30|15848.32|15728.32|15848.67|15728.67|15848.67|15728.67|15847.25|15727.25|10
1628232100000|2021-08-06 06:41:40|15848.61|15728.61|15849.13|15729.13|15849.13|15729.13|15848.17|15728.17|8
1628232110000|2021-08-06 06:41:50|15849.12|15729.12|15851.62|15731.62|15851.64|15731.64|15849.1|15729.1|10
1628232120000|2021-08-06 06:42:00|15852.03|15732.03|15851.32|15731.32|15852.16|15732.16|15851.07|15731.07|10
1628232130000|2021-08-06 06:42:10|15851.26|15731.26|15853.61|15733.61|15853.63|15733.63|15851.24|15731.24|10
1628232140000|2021-08-06 06:42:20|15853.69|15733.69|15853.43|15733.43|15853.69|15733.69|15853|15733|10
1628232150000|2021-08-06 06:42:30|15853.31|15733.31|15853.06|15733.06|15853.33|15733.33|15852.72|15732.72|9
1628232160000|2021-08-06 06:42:40|15853.2|15733.2|15851.37|15731.37|15853.2|15733.2|15851.37|15731.37|9
1628232170000|2021-08-06 06:42:50|15851.21|15731.21|15849.98|15729.98|15851.4|15731.4|15849.98|15729.98|10
1628232180000|2021-08-06 06:43:00|15850.98|15730.98|15849.68|15729.68|15850.98|15730.98|15849.05|15729.05|10
1628232190000|2021-08-06 06:43:10|15849.69|15729.69|15849.25|15729.25|15849.86|15729.86|15849.25|15729.25|10
1628232200000|2021-08-06 06:43:20|15849.1|15729.1|15846.34|15726.34|15849.1|15729.1|15846.34|15726.34|10
1628232210000|2021-08-06 06:43:30|15845.2|15725.2|15837.29|15717.29|15845.2|15725.2|15837.29|15717.29|10
1628232220000|2021-08-06 06:43:40|15836.44|15716.44|15828.81|15708.81|15836.44|15716.44|15828.81|15708.81|10
1628232230000|2021-08-06 06:43:50|15826.95|15706.95|15821.98|15701.98|15826.95|15706.95|15821.98|15701.98|10
1628232240000|2021-08-06 06:44:00|15821.6|15701.6|15823.8|15703.8|15824.42|15704.42|15821.58|15701.58|10
1628232250000|2021-08-06 06:44:10|15823.77|15703.77|15827.57|15707.57|15828.43|15708.43|15823.77|15703.77|10
1628232260000|2021-08-06 06:44:20|15827.65|15707.65|15826.11|15706.11|15827.65|15707.65|15825.91|15705.91|10
1628232270000|2021-08-06 06:44:30|15825.97|15705.97|15823.91|15703.91|15825.97|15705.97|15823.64|15703.64|8
1628232280000|2021-08-06 06:44:40|15823.81|15703.81|15823.54|15703.54|15823.81|15703.81|15822.87|15702.87|9
1628232290000|2021-08-06 06:44:50|15823.45|15703.45|15824.68|15704.68|15824.68|15704.68|15823.45|15703.45|10
1628232300000|2021-08-06 06:45:00|15825.25|15705.25|15828.38|15708.38|15828.38|15708.38|15825.11|15705.11|10
1628232310000|2021-08-06 06:45:10|15828.33|15708.33|15828.03|15708.03|15828.86|15708.86|15827.9|15707.9|10
1628232320000|2021-08-06 06:45:20|15827.71|15707.71|15824.46|15704.46|15827.92|15707.92|15824.46|15704.46|10
1628232330000|2021-08-06 06:45:30|15824.16|15704.16|15821.01|15701.01|15824.16|15704.16|15821.01|15701.01|9
1628232340000|2021-08-06 06:45:40|15820.41|15700.41|15821.58|15701.58|15822.02|15702.02|15820.2|15700.2|10
1628232350000|2021-08-06 06:45:50|15821.77|15701.77|15821.26|15701.26|15821.77|15701.77|15820.89|15700.89|10
1628232360000|2021-08-06 06:46:00|15821.16|15701.16|15819.5|15699.5|15821.22|15701.22|15819.34|15699.34|10
1628232370000|2021-08-06 06:46:10|15819.33|15699.33|15812.03|15692.03|15819.46|15699.46|15810.89|15690.89|10
1628232380000|2021-08-06 06:46:20|15812.12|15692.12|15806.71|15686.71|15812.12|15692.12|15806.66|15686.66|10
1628232390000|2021-08-06 06:46:30|15805.05|15685.05|15802.26|15682.26|15805.35|15685.35|15802.26|15682.26|10
1628232400000|2021-08-06 06:46:40|15802.56|15682.56|15804.28|15684.28|15804.9|15684.9|15802.56|15682.56|10
1628232410000|2021-08-06 06:46:50|15804.2|15684.2|15803.91|15683.91|15804.51|15684.51|15803.57|15683.57|10
1628232420000|2021-08-06 06:47:00|15802.74|15682.74|15804.66|15684.66|15804.66|15684.66|15802.41|15682.41|10
1628232430000|2021-08-06 06:47:10|15803.53|15683.53|15807.13|15687.13|15807.61|15687.61|15803.53|15683.53|10
1628232440000|2021-08-06 06:47:20|15806.07|15686.07|15803.36|15683.36|15806.07|15686.07|15803.36|15683.36|9
1628232450000|2021-08-06 06:47:30|15802.41|15682.41|15802.18|15682.18|15802.41|15682.41|15801.81|15681.81|10
1628232460000|2021-08-06 06:47:40|15802.11|15682.11|15800.59|15680.59|15802.31|15682.31|15800.59|15680.59|9
1628232470000|2021-08-06 06:47:50|15800.77|15680.77|15799.89|15679.89|15800.77|15680.77|15799.51|15679.51|10
1628232480000|2021-08-06 06:48:00|15799.87|15679.87|15799|15679|15800.08|15680.08|15798.93|15678.93|10
1628232490000|2021-08-06 06:48:10|15800.18|15680.18|15795.86|15675.86|15800.18|15680.18|15795.86|15675.86|10
1628232500000|2021-08-06 06:48:20|15795.98|15675.98|15794.72|15674.72|15795.98|15675.98|15792.38|15672.38|10
1628232510000|2021-08-06 06:48:30|15793.57|15673.57|15796.71|15676.71|15796.71|15676.71|15793.52|15673.52|10
1628232520000|2021-08-06 06:48:40|15796.72|15676.72|15798.45|15678.45|15798.53|15678.53|15796.72|15676.72|10
1628232530000|2021-08-06 06:48:50|15798.41|15678.41|15800.47|15680.47|15800.84|15680.84|15798.39|15678.39|10
1628232540000|2021-08-06 06:49:00|15800.56|15680.56|15801.08|15681.08|15801.33|15681.33|15799.87|15679.87|10
1628232550000|2021-08-06 06:49:10|15801.12|15681.12|15802.23|15682.23|15802.55|15682.55|15801.11|15681.11|9
1628232560000|2021-08-06 06:49:20|15801.59|15681.59|15801.08|15681.08|15801.71|15681.71|15800.78|15680.78|9
1628232570000|2021-08-06 06:49:30|15801.06|15681.06|15800.65|15680.65|15801.26|15681.26|15800.65|15680.65|10
1628232580000|2021-08-06 06:49:40|15800.96|15680.96|15802.95|15682.95|15802.95|15682.95|15800.96|15680.96|9
1628232590000|2021-08-06 06:49:50|15802.9|15682.9|15804.6|15684.6|15804.75|15684.75|15802.87|15682.87|10
1628232600000|2021-08-06 06:50:00|15804.78|15684.78|15804.25|15684.25|15804.82|15684.82|15804.25|15684.25|10
1628232610000|2021-08-06 06:50:10|15804.09|15684.09|15804.39|15684.39|15804.6|15684.6|15803.63|15683.63|10
1628232620000|2021-08-06 06:50:20|15803.55|15683.55|15806.02|15686.02|15806.02|15686.02|15803.55|15683.55|10
1628232630000|2021-08-06 06:50:30|15806.03|15686.03|15807.22|15687.22|15807.35|15687.35|15806.03|15686.03|10
1628232640000|2021-08-06 06:50:40|15807.26|15687.26|15809.21|15689.21|15809.53|15689.53|15807.26|15687.26|9
1628232650000|2021-08-06 06:50:50|15809.13|15689.13|15810.81|15690.81|15810.81|15690.81|15809.02|15689.02|7
1628232660000|2021-08-06 06:51:00|15810.54|15690.54|15812.99|15692.99|15813.12|15693.12|15810.54|15690.54|9
1628232670000|2021-08-06 06:51:10|15813.1|15693.1|15813.58|15693.58|15814.29|15694.29|15813.1|15693.1|10
1628232680000|2021-08-06 06:51:20|15813.61|15693.61|15813.84|15693.84|15814.23|15694.23|15813.51|15693.51|10
1628232690000|2021-08-06 06:51:30|15813.93|15693.93|15812.51|15692.51|15813.94|15693.94|15812.51|15692.51|9
1628232700000|2021-08-06 06:51:40|15812.76|15692.76|15813.16|15693.16|15813.16|15693.16|15812.76|15692.76|10
1628232710000|2021-08-06 06:51:50|15813.19|15693.19|15812.23|15692.23|15813.22|15693.22|15812.08|15692.08|9
1628232720000|2021-08-06 06:52:00|15812.65|15692.65|15815.13|15695.13|15815.13|15695.13|15812.65|15692.65|9
1628232730000|2021-08-06 06:52:10|15815.77|15695.77|15816.99|15696.99|15817.09|15697.09|15815.77|15695.77|10
1628232740000|2021-08-06 06:52:20|15817.05|15697.05|15815.39|15695.39|15817.05|15697.05|15815.39|15695.39|9
1628232750000|2021-08-06 06:52:30|15815.26|15695.26|15815.97|15695.97|15815.98|15695.98|15815.09|15695.09|10
1628232760000|2021-08-06 06:52:40|15816.12|15696.12|15816.52|15696.52|15816.52|15696.52|15816.08|15696.08|9
1628232770000|2021-08-06 06:52:50|15816.48|15696.48|15816.81|15696.81|15816.87|15696.87|15815.82|15695.82|10
1628232780000|2021-08-06 06:53:00|15816.84|15696.84|15816.72|15696.72|15817.29|15697.29|15816.4|15696.4|10
1628232790000|2021-08-06 06:53:10|15816.57|15696.57|15816.42|15696.42|15816.63|15696.63|15815.73|15695.73|10
1628232800000|2021-08-06 06:53:20|15817.39|15697.39|15817.63|15697.63|15818.51|15698.51|15817.32|15697.32|8
1628232810000|2021-08-06 06:53:30|15817.6|15697.6|15817.08|15697.08|15818.39|15698.39|15816.93|15696.93|8
1628232820000|2021-08-06 06:53:40|15817.07|15697.07|15817.79|15697.79|15817.79|15697.79|15817.07|15697.07|10
1628232830000|2021-08-06 06:53:50|15817.61|15697.61|15819.42|15699.42|15819.68|15699.68|15817.61|15697.61|10
1628232840000|2021-08-06 06:54:00|15819.26|15699.26|15821.41|15701.41|15821.63|15701.63|15819.26|15699.26|10
1628232850000|2021-08-06 06:54:10|15821.46|15701.46|15827.06|15707.06|15827.06|15707.06|15821.46|15701.46|10
1628232860000|2021-08-06 06:54:20|15827.45|15707.45|15833.22|15713.22|15834.78|15714.78|15827.45|15707.45|10
1628232870000|2021-08-06 06:54:30|15833.95|15713.95|15841.68|15721.68|15841.68|15721.68|15833.95|15713.95|10
1628232880000|2021-08-06 06:54:40|15841.67|15721.67|15844.63|15724.63|15844.63|15724.63|15841.55|15721.55|10
1628232890000|2021-08-06 06:54:50|15844.31|15724.31|15844.93|15724.93|15846.71|15726.71|15844.31|15724.31|10
1628232900000|2021-08-06 06:55:00|15844.73|15724.73|15839.85|15719.85|15844.73|15724.73|15839.85|15719.85|10
1628232910000|2021-08-06 06:55:10|15839.39|15719.39|15842.35|15722.35|15842.66|15722.66|15839.11|15719.11|10
1628232920000|2021-08-06 06:55:20|15842.27|15722.27|15846.39|15726.39|15846.39|15726.39|15842.27|15722.27|10
1628232930000|2021-08-06 06:55:30|15846.58|15726.58|15848.93|15728.93|15848.93|15728.93|15846.58|15726.58|10
1628232940000|2021-08-06 06:55:40|15849.14|15729.14|15853.55|15733.55|15853.55|15733.55|15849.07|15729.07|9
1628232950000|2021-08-06 06:55:50|15853.91|15733.91|15857.44|15737.44|15857.44|15737.44|15853.91|15733.91|10
1628232960000|2021-08-06 06:56:00|15857.66|15737.66|15859.41|15739.41|15860.07|15740.07|15857.66|15737.66|10
1628232970000|2021-08-06 06:56:10|15859.3|15739.3|15858.97|15738.97|15860.39|15740.39|15858.95|15738.95|10
1628232980000|2021-08-06 06:56:20|15858.93|15738.93|15861.21|15741.21|15861.44|15741.44|15858.85|15738.85|10
1628232990000|2021-08-06 06:56:30|15862|15742|15868.16|15748.16|15868.7|15748.7|15861.85|15741.85|10
1628233000000|2021-08-06 06:56:40|15869.67|15749.67|15872.19|15752.19|15872.8|15752.8|15869.15|15749.15|10
1628233010000|2021-08-06 06:56:50|15872.72|15752.72|15871.77|15751.77|15873.94|15753.94|15871.77|15751.77|10
1628233020000|2021-08-06 06:57:00|15871.45|15751.45|15871.71|15751.71|15872.36|15752.36|15870.68|15750.68|10
1628233030000|2021-08-06 06:57:10|15872.67|15752.67|15879.62|15759.62|15879.62|15759.62|15872.67|15752.67|10
1628233040000|2021-08-06 06:57:20|15880.21|15760.21|15883.31|15763.31|15883.31|15763.31|15880.21|15760.21|10
1628233050000|2021-08-06 06:57:30|15883.41|15763.41|15884.7|15764.7|15884.7|15764.7|15883.41|15763.41|10
1628233060000|2021-08-06 06:57:40|15884.94|15764.94|15884.61|15764.61|15885.22|15765.22|15883.87|15763.87|10
1628233070000|2021-08-06 06:57:50|15883.74|15763.74|15881.24|15761.24|15883.74|15763.74|15881.2|15761.2|10
1628233080000|2021-08-06 06:58:00|15880.88|15760.88|15881.58|15761.58|15881.58|15761.58|15880.68|15760.68|8
1628233090000|2021-08-06 06:58:10|15882|15762|15883.64|15763.64|15885.14|15765.14|15882|15762|9
1628233100000|2021-08-06 06:58:20|15885.35|15765.35|15888.91|15768.91|15889.24|15769.24|15885.02|15765.02|10
1628233110000|2021-08-06 06:58:30|15889.16|15769.16|15891.39|15771.39|15892.81|15772.81|15889.16|15769.16|10
1628233120000|2021-08-06 06:58:40|15891.6|15771.6|15894.78|15774.78|15894.78|15774.78|15891.6|15771.6|10
1628233130000|2021-08-06 06:58:50|15894.45|15774.45|15894.42|15774.42|15895.34|15775.34|15894.42|15774.42|10
1628233140000|2021-08-06 06:59:00|15894.71|15774.71|15890.27|15770.27|15894.71|15774.71|15890.27|15770.27|10
1628233150000|2021-08-06 06:59:10|15890.49|15770.49|15887.3|15767.3|15890.63|15770.63|15887.2|15767.2|10
1628233160000|2021-08-06 06:59:20|15886.97|15766.97|15880.62|15760.62|15886.97|15766.97|15880.01|15760.01|10
1628233170000|2021-08-06 06:59:30|15880.52|15760.52|15879.56|15759.56|15881.45|15761.45|15879.56|15759.56|10
1628233180000|2021-08-06 06:59:40|15879.33|15759.33|15875.16|15755.16|15880.03|15760.03|15875.16|15755.16|10
1628233190000|2021-08-06 06:59:50|15874.32|15754.32|15870.98|15750.98|15874.32|15754.32|15870.98|15750.98|10
1628233200000|2021-08-06 07:00:00|15870.97|15750.97|15868.84|15748.84|15870.97|15750.97|15868.27|15748.27|10
1628233210000|2021-08-06 07:00:10|15870.32|15750.32|15857.52|15737.52|15870.32|15750.32|15857.52|15737.52|10
1628233220000|2021-08-06 07:00:20|15857.11|15737.11|15853.49|15733.49|15858.11|15738.11|15853.49|15733.49|10
1628233230000|2021-08-06 07:00:30|15854.43|15734.43|15851.25|15731.25|15855.18|15735.18|15850.84|15730.84|9
1628233240000|2021-08-06 07:00:40|15852.71|15732.71|15853.77|15733.77|15853.77|15733.77|15852.02|15732.02|10
1628233250000|2021-08-06 07:00:50|15854.16|15734.16|15853.94|15733.94|15855.47|15735.47|15853.59|15733.59|10
1628233260000|2021-08-06 07:01:00|15853.62|15733.62|15856.13|15736.13|15856.13|15736.13|15853.62|15733.62|9
1628233270000|2021-08-06 07:01:10|15855.93|15735.93|15852.69|15732.69|15856.58|15736.58|15852.69|15732.69|10
1628233280000|2021-08-06 07:01:20|15852.63|15732.63|15848.33|15728.33|15852.63|15732.63|15847.64|15727.64|10
1628233290000|2021-08-06 07:01:30|15848.44|15728.44|15845.05|15725.05|15848.48|15728.48|15845.05|15725.05|10
1628233300000|2021-08-06 07:01:40|15845.03|15725.03|15844.91|15724.91|15846.01|15726.01|15844.91|15724.91|9
1628233310000|2021-08-06 07:01:50|15844.98|15724.98|15844.35|15724.35|15845.7|15725.7|15844.35|15724.35|10
1628233320000|2021-08-06 07:02:00|15844.38|15724.38|15843.58|15723.58|15844.53|15724.53|15843.58|15723.58|9
1628233330000|2021-08-06 07:02:10|15842.4|15722.4|15841.56|15721.56|15842.4|15722.4|15841.06|15721.06|10
1628233340000|2021-08-06 07:02:20|15841.57|15721.57|15841.43|15721.43|15842.42|15722.42|15841.43|15721.43|9
1628233350000|2021-08-06 07:02:30|15841.66|15721.66|15838.99|15718.99|15841.82|15721.82|15838.99|15718.99|10
1628233360000|2021-08-06 07:02:40|15838.54|15718.54|15838.91|15718.91|15838.91|15718.91|15837.52|15717.52|10
1628233370000|2021-08-06 07:02:50|15838.89|15718.89|15840.41|15720.41|15840.67|15720.67|15838.89|15718.89|10
1628233380000|2021-08-06 07:03:00|15840.51|15720.51|15851.57|15731.57|15851.57|15731.57|15840.51|15720.51|10
1628233390000|2021-08-06 07:03:10|15852.59|15732.59|15853.52|15733.52|15853.61|15733.61|15852.59|15732.59|9
1628233400000|2021-08-06 07:03:20|15853.4|15733.4|15855.38|15735.38|15855.38|15735.38|15853.26|15733.26|10
1628233410000|2021-08-06 07:03:30|15856.54|15736.54|15858.63|15738.63|15858.63|15738.63|15856.33|15736.33|10
1628233420000|2021-08-06 07:03:40|15858.64|15738.64|15865.6|15745.6|15865.6|15745.6|15858.64|15738.64|10
1628233430000|2021-08-06 07:03:50|15865.66|15745.66|15866.08|15746.08|15867.62|15747.62|15865.66|15745.66|10
1628233440000|2021-08-06 07:04:00|15865.88|15745.88|15867.1|15747.1|15867.1|15747.1|15865.47|15745.47|10
1628233450000|2021-08-06 07:04:10|15867.46|15747.46|15873.27|15753.27|15873.27|15753.27|15867.46|15747.46|10
1628233460000|2021-08-06 07:04:20|15873.39|15753.39|15876.01|15756.01|15876.01|15756.01|15872.83|15752.83|10
1628233470000|2021-08-06 07:04:30|15875.82|15755.82|15877.8|15757.8|15877.86|15757.86|15875.43|15755.43|10
1628233480000|2021-08-06 07:04:40|15878.7|15758.7|15880.61|15760.61|15880.61|15760.61|15878.52|15758.52|9
1628233490000|2021-08-06 07:04:50|15880.72|15760.72|15882.38|15762.38|15882.38|15762.38|15880.49|15760.49|9
1628233500000|2021-08-06 07:05:00|15882.5|15762.5|15881.81|15761.81|15883.01|15763.01|15881.81|15761.81|10
1628233510000|2021-08-06 07:05:10|15880.53|15760.53|15879.6|15759.6|15881.34|15761.34|15879.6|15759.6|10
1628233520000|2021-08-06 07:05:20|15879.45|15759.45|15875.63|15755.63|15879.45|15759.45|15875.56|15755.56|10
1628233530000|2021-08-06 07:05:30|15875.72|15755.72|15870.19|15750.19|15875.76|15755.76|15870.19|15750.19|10
1628233540000|2021-08-06 07:05:40|15868.83|15748.83|15862.58|15742.58|15868.9|15748.9|15862.58|15742.58|10
1628233550000|2021-08-06 07:05:50|15860.74|15740.74|15860.88|15740.88|15860.88|15740.88|15858.79|15738.79|10
1628233560000|2021-08-06 07:06:00|15861.28|15741.28|15868.03|15748.03|15868.03|15748.03|15861.28|15741.28|10
1628233570000|2021-08-06 07:06:10|15867.89|15747.89|15868.2|15748.2|15871.24|15751.24|15867.89|15747.89|10
1628233580000|2021-08-06 07:06:20|15868.13|15748.13|15862.26|15742.26|15868.13|15748.13|15862.26|15742.26|10
1628233590000|2021-08-06 07:06:30|15860.83|15740.83|15863.57|15743.57|15863.57|15743.57|15860.83|15740.83|10
1628233600000|2021-08-06 07:06:40|15863.79|15743.79|15863.33|15743.33|15863.8|15743.8|15863.33|15743.33|9
1628233610000|2021-08-06 07:06:50|15863.44|15743.44|15863.72|15743.72|15864.26|15744.26|15863.01|15743.01|10
1628233620000|2021-08-06 07:07:00|15863.28|15743.28|15859.77|15739.77|15863.29|15743.29|15859.74|15739.74|10
1628233630000|2021-08-06 07:07:10|15859.59|15739.59|15856.08|15736.08|15859.59|15739.59|15856.08|15736.08|10
1628233640000|2021-08-06 07:07:20|15856.24|15736.24|15857.01|15737.01|15857.04|15737.04|15856.18|15736.18|9
1628233650000|2021-08-06 07:07:30|15856.67|15736.67|15860.18|15740.18|15860.18|15740.18|15856.67|15736.67|10
1628233660000|2021-08-06 07:07:40|15860.28|15740.28|15860.4|15740.4|15861.15|15741.15|15859.85|15739.85|10
1628233670000|2021-08-06 07:07:50|15860.47|15740.47|15860.61|15740.61|15860.61|15740.61|15859.78|15739.78|9
1628233680000|2021-08-06 07:08:00|15860.37|15740.37|15859.84|15739.84|15861.9|15741.9|15859.84|15739.84|9
1628233690000|2021-08-06 07:08:10|15859.67|15739.67|15857.81|15737.81|15859.67|15739.67|15857.63|15737.63|9
1628233700000|2021-08-06 07:08:20|15857.72|15737.72|15858.09|15738.09|15858.09|15738.09|15857.36|15737.36|9
1628233710000|2021-08-06 07:08:30|15858.18|15738.18|15857.35|15737.35|15858.74|15738.74|15857.35|15737.35|10
1628233720000|2021-08-06 07:08:40|15857.57|15737.57|15855.17|15735.17|15857.57|15737.57|15855.17|15735.17|10
1628233730000|2021-08-06 07:08:50|15855.49|15735.49|15859.51|15739.51|15859.51|15739.51|15855.49|15735.49|9
1628233740000|2021-08-06 07:09:00|15859.5|15739.5|15859.6|15739.6|15860.44|15740.44|15859.5|15739.5|10
1628233750000|2021-08-06 07:09:10|15859.14|15739.14|15858.58|15738.58|15859.14|15739.14|15858.17|15738.17|10
1628233760000|2021-08-06 07:09:20|15859.03|15739.03|15859.77|15739.77|15859.91|15739.91|15859.03|15739.03|9
1628233770000|2021-08-06 07:09:30|15860.19|15740.19|15858.41|15738.41|15860.19|15740.19|15858.41|15738.41|10
1628233780000|2021-08-06 07:09:40|15856.24|15736.24|15851.82|15731.82|15856.86|15736.86|15851.62|15731.62|10
1628233790000|2021-08-06 07:09:50|15851.59|15731.59|15839.57|15719.57|15851.59|15731.59|15839.57|15719.57|10
1628233800000|2021-08-06 07:10:00|15839.22|15719.22|15838.13|15718.13|15839.22|15719.22|15835.63|15715.63|10
1628233810000|2021-08-06 07:10:10|15841.27|15721.27|15849.03|15729.03|15849.03|15729.03|15840.8|15720.8|9
1628233820000|2021-08-06 07:10:20|15849.1|15729.1|15849.98|15729.98|15851.11|15731.11|15848.58|15728.58|10
1628233830000|2021-08-06 07:10:30|15849.56|15729.56|15846.84|15726.84|15850.45|15730.45|15846.84|15726.84|10
1628233840000|2021-08-06 07:10:40|15846.58|15726.58|15843.25|15723.25|15846.58|15726.58|15843.25|15723.25|10
1628233850000|2021-08-06 07:10:50|15843.38|15723.38|15844.72|15724.72|15845.75|15725.75|15842.97|15722.97|10
1628233860000|2021-08-06 07:11:00|15844.77|15724.77|15843.75|15723.75|15844.77|15724.77|15843.75|15723.75|9
1628233870000|2021-08-06 07:11:10|15842.17|15722.17|15837.73|15717.73|15842.17|15722.17|15837.73|15717.73|10
1628233880000|2021-08-06 07:11:20|15837.46|15717.46|15836.45|15716.45|15837.46|15717.46|15836.45|15716.45|8
1628233890000|2021-08-06 07:11:30|15836.59|15716.59|15837.19|15717.19|15838.45|15718.45|15836.59|15716.59|10
1628233900000|2021-08-06 07:11:40|15837.33|15717.33|15838.84|15718.84|15839|15719|15837.33|15717.33|10
1628233910000|2021-08-06 07:11:50|15838.82|15718.82|15834.83|15714.83|15838.82|15718.82|15834.83|15714.83|10
1628233920000|2021-08-06 07:12:00|15834.74|15714.74|15836.64|15716.64|15836.69|15716.69|15834.74|15714.74|10
1628233930000|2021-08-06 07:12:10|15836.69|15716.69|15837.17|15717.17|15837.18|15717.18|15836.68|15716.68|10
1628233940000|2021-08-06 07:12:20|15837.06|15717.06|15837.04|15717.04|15837.18|15717.18|15836.8|15716.8|10
1628233950000|2021-08-06 07:12:30|15837.21|15717.21|15836.46|15716.46|15837.28|15717.28|15836.46|15716.46|10
1628233960000|2021-08-06 07:12:40|15836.45|15716.45|15835.19|15715.19|15836.45|15716.45|15835.19|15715.19|10
1628233970000|2021-08-06 07:12:50|15834.79|15714.79|15834.15|15714.15|15835.18|15715.18|15834.04|15714.04|10
1628233980000|2021-08-06 07:13:00|15833.16|15713.16|15832.91|15712.91|15834|15714|15832.91|15712.91|10
1628233990000|2021-08-06 07:13:10|15832.46|15712.46|15828.38|15708.38|15833.02|15713.02|15827.63|15707.63|10
1628234000000|2021-08-06 07:13:20|15829.1|15709.1|15830.03|15710.03|15830.03|15710.03|15828.71|15708.71|10
1628234010000|2021-08-06 07:13:30|15830.58|15710.58|15831.67|15711.67|15831.8|15711.8|15830.27|15710.27|10
1628234020000|2021-08-06 07:13:40|15831.3|15711.3|15831.3|15711.3|15831.77|15711.77|15830.38|15710.38|9
1628234030000|2021-08-06 07:13:50|15832.39|15712.39|15831.96|15711.96|15832.4|15712.4|15830.82|15710.82|10
1628234040000|2021-08-06 07:14:00|15831.37|15711.37|15830.34|15710.34|15831.75|15711.75|15830.34|15710.34|10
1628234050000|2021-08-06 07:14:10|15830.37|15710.37|15828.77|15708.77|15830.37|15710.37|15828.68|15708.68|10
1628234060000|2021-08-06 07:14:20|15828.52|15708.52|15827.17|15707.17|15828.6|15708.6|15827.17|15707.17|10
1628234070000|2021-08-06 07:14:30|15826.98|15706.98|15827.72|15707.72|15828.04|15708.04|15826.84|15706.84|10
1628234080000|2021-08-06 07:14:40|15827.73|15707.73|15830.06|15710.06|15831.1|15711.1|15827.73|15707.73|10
1628234090000|2021-08-06 07:14:50|15829.89|15709.89|15821.17|15701.17|15829.89|15709.89|15821.17|15701.17|9
1628234100000|2021-08-06 07:15:00|15820.14|15700.14|15819.62|15699.62|15821|15701|15819.62|15699.62|10
1628234110000|2021-08-06 07:15:10|15819.72|15699.72|15820.45|15700.45|15820.53|15700.53|15819.06|15699.06|9
1628234120000|2021-08-06 07:15:20|15819.47|15699.47|15818.19|15698.19|15820.18|15700.18|15818.19|15698.19|10
1628234130000|2021-08-06 07:15:30|15817.58|15697.58|15813.55|15693.55|15817.58|15697.58|15813.31|15693.31|10
1628234140000|2021-08-06 07:15:40|15813.48|15693.48|15813.22|15693.22|15813.48|15693.48|15812.55|15692.55|10
1628234150000|2021-08-06 07:15:50|15813.38|15693.38|15810.51|15690.51|15813.5|15693.5|15810.26|15690.26|10
1628234160000|2021-08-06 07:16:00|15809.39|15689.39|15809.26|15689.26|15809.91|15689.91|15809.23|15689.23|9
1628234170000|2021-08-06 07:16:10|15807.83|15687.83|15810.02|15690.02|15810.12|15690.12|15807.83|15687.83|10
1628234180000|2021-08-06 07:16:20|15808.82|15688.82|15810.36|15690.36|15810.57|15690.57|15808.72|15688.72|10
1628234190000|2021-08-06 07:16:30|15810.43|15690.43|15813.51|15693.51|15813.51|15693.51|15810.43|15690.43|9
1628234200000|2021-08-06 07:16:40|15812.79|15692.79|15816.69|15696.69|15816.69|15696.69|15812.79|15692.79|10
1628234210000|2021-08-06 07:16:50|15816.07|15696.07|15815.81|15695.81|15816.32|15696.32|15815.72|15695.72|8
1628234220000|2021-08-06 07:17:00|15815.8|15695.8|15816.77|15696.77|15817.62|15697.62|15815.73|15695.73|9
1628234230000|2021-08-06 07:17:10|15816.35|15696.35|15815.67|15695.67|15816.58|15696.58|15814.81|15694.81|10
1628234240000|2021-08-06 07:17:20|15815.65|15695.65|15811.96|15691.96|15815.65|15695.65|15811.96|15691.96|10
1628234250000|2021-08-06 07:17:30|15811.38|15691.38|15807.61|15687.61|15811.41|15691.41|15807.61|15687.61|10
1628234260000|2021-08-06 07:17:40|15806.63|15686.63|15805.18|15685.18|15806.71|15686.71|15805.01|15685.01|9
1628234270000|2021-08-06 07:17:50|15805.79|15685.79|15805|15685|15805.99|15685.99|15804.33|15684.33|10
1628234280000|2021-08-06 07:18:00|15805.07|15685.07|15805.75|15685.75|15806.65|15686.65|15804.32|15684.32|10
1628234290000|2021-08-06 07:18:10|15805.82|15685.82|15803.96|15683.96|15805.83|15685.83|15803.96|15683.96|10
1628234300000|2021-08-06 07:18:20|15803.9|15683.9|15797.62|15677.62|15803.94|15683.94|15797.62|15677.62|10
1628234310000|2021-08-06 07:18:30|15797.59|15677.59|15796.68|15676.68|15797.91|15677.91|15795.92|15675.92|10
1628234320000|2021-08-06 07:18:40|15796.36|15676.36|15796.59|15676.59|15797.45|15677.45|15796.19|15676.19|9
1628234330000|2021-08-06 07:18:50|15795.72|15675.72|15795.33|15675.33|15795.72|15675.72|15794.88|15674.88|10
1628234340000|2021-08-06 07:19:00|15795.25|15675.25|15794.65|15674.65|15795.25|15675.25|15794.19|15674.19|9
1628234350000|2021-08-06 07:19:10|15794.49|15674.49|15794.78|15674.78|15795.56|15675.56|15793.9|15673.9|10
1628234360000|2021-08-06 07:19:20|15794.75|15674.75|15793.8|15673.8|15795.64|15675.64|15793.8|15673.8|10
1628234370000|2021-08-06 07:19:30|15794.27|15674.27|15794.17|15674.17|15794.65|15674.65|15794.06|15674.06|10
1628234380000|2021-08-06 07:19:40|15794.18|15674.18|15796.01|15676.01|15796.01|15676.01|15794.15|15674.15|9
1628234390000|2021-08-06 07:19:50|15795.84|15675.84|15795.32|15675.32|15795.84|15675.84|15795.26|15675.26|8
1628234400000|2021-08-06 07:20:00|15795.38|15675.38|15796.68|15676.68|15796.68|15676.68|15795.2|15675.2|10
1628234410000|2021-08-06 07:20:10|15796.81|15676.81|15796.61|15676.61|15797.04|15677.04|15795.81|15675.81|10
1628234420000|2021-08-06 07:20:20|15796.33|15676.33|15796.59|15676.59|15796.59|15676.59|15795.17|15675.17|9
1628234430000|2021-08-06 07:20:30|15797.02|15677.02|15797.06|15677.06|15798.15|15678.15|15797|15677|9
1628234440000|2021-08-06 07:20:40|15797.17|15677.17|15796.46|15676.46|15798.57|15678.57|15796.46|15676.46|10
1628234450000|2021-08-06 07:20:50|15795.75|15675.75|15793.56|15673.56|15795.75|15675.75|15793.56|15673.56|10
1628234460000|2021-08-06 07:21:00|15792.67|15672.67|15791.61|15671.61|15793.35|15673.35|15791.56|15671.56|10
1628234470000|2021-08-06 07:21:10|15791.84|15671.84|15790.26|15670.26|15792.48|15672.48|15790.26|15670.26|10
1628234480000|2021-08-06 07:21:20|15790|15670|15789.13|15669.13|15790.08|15670.08|15788.95|15668.95|10
1628234490000|2021-08-06 07:21:30|15789.12|15669.12|15785.84|15665.84|15789.12|15669.12|15785.84|15665.84|10
1628234500000|2021-08-06 07:21:40|15786.3|15666.3|15786.01|15666.01|15786.75|15666.75|15785.93|15665.93|10
1628234510000|2021-08-06 07:21:50|15785.97|15665.97|15785.2|15665.2|15785.97|15665.97|15784.75|15664.75|10
1628234520000|2021-08-06 07:22:00|15785.03|15665.03|15786.4|15666.4|15786.4|15666.4|15785.03|15665.03|9
1628234530000|2021-08-06 07:22:10|15786.44|15666.44|15780.96|15660.96|15786.44|15666.44|15780.96|15660.96|10
1628234540000|2021-08-06 07:22:20|15780.88|15660.88|15780.02|15660.02|15780.88|15660.88|15779.97|15659.97|9
1628234550000|2021-08-06 07:22:30|15779.99|15659.99|15782.11|15662.11|15782.11|15662.11|15779.14|15659.14|10
1628234560000|2021-08-06 07:22:40|15782.34|15662.34|15784.33|15664.33|15784.34|15664.34|15782.34|15662.34|10
1628234570000|2021-08-06 07:22:50|15784.29|15664.29|15783.87|15663.87|15784.61|15664.61|15783.87|15663.87|10
1628234580000|2021-08-06 07:23:00|15783.88|15663.88|15781.86|15661.86|15784.1|15664.1|15781.86|15661.86|9
1628234590000|2021-08-06 07:23:10|15781.5|15661.5|15782.06|15662.06|15782.06|15662.06|15781.16|15661.16|10
1628234600000|2021-08-06 07:23:20|15781.87|15661.87|15780.46|15660.46|15782.07|15662.07|15780.46|15660.46|10
1628234610000|2021-08-06 07:23:30|15780.16|15660.16|15776.26|15656.26|15780.16|15660.16|15776.26|15656.26|10
1628234620000|2021-08-06 07:23:40|15775.92|15655.92|15775.32|15655.32|15776.76|15656.76|15775.32|15655.32|10
1628234630000|2021-08-06 07:23:50|15774.28|15654.28|15772.95|15652.95|15774.44|15654.44|15772.92|15652.92|10
1628234640000|2021-08-06 07:24:00|15773.18|15653.18|15771.57|15651.57|15773.18|15653.18|15771.57|15651.57|10
1628234650000|2021-08-06 07:24:10|15771.58|15651.58|15769.88|15649.88|15771.58|15651.58|15768.98|15648.98|10
1628234660000|2021-08-06 07:24:20|15769.91|15649.91|15772.35|15652.35|15772.71|15652.71|15769.91|15649.91|9
1628234670000|2021-08-06 07:24:30|15773.02|15653.02|15773.11|15653.11|15773.3|15653.3|15772.63|15652.63|9
1628234680000|2021-08-06 07:24:40|15772.92|15652.92|15776.65|15656.65|15776.65|15656.65|15772.92|15652.92|9
1628234690000|2021-08-06 07:24:50|15776.88|15656.88|15779.68|15659.68|15779.68|15659.68|15776.88|15656.88|10
1628234700000|2021-08-06 07:25:00|15779.83|15659.83|15779.49|15659.49|15779.95|15659.95|15778.33|15658.33|10
1628234710000|2021-08-06 07:25:10|15780.03|15660.03|15784.04|15664.04|15784.08|15664.08|15779.95|15659.95|9
1628234720000|2021-08-06 07:25:20|15784.07|15664.07|15786.03|15666.03|15786.52|15666.52|15784.03|15664.03|9
1628234730000|2021-08-06 07:25:30|15786.7|15666.7|15789.84|15669.84|15789.84|15669.84|15786.7|15666.7|9
1628234740000|2021-08-06 07:25:40|15789.89|15669.89|15793.23|15673.23|15793.23|15673.23|15789.89|15669.89|10
1628234750000|2021-08-06 07:25:50|15792.84|15672.84|15792.17|15672.17|15793.22|15673.22|15791.32|15671.32|10
1628234760000|2021-08-06 07:26:00|15791.77|15671.77|15791.77|15671.77|15792.26|15672.26|15790.56|15670.56|10
1628234770000|2021-08-06 07:26:10|15792.12|15672.12|15793.67|15673.67|15793.78|15673.78|15792.12|15672.12|9
1628234780000|2021-08-06 07:26:20|15793.7|15673.7|15793.04|15673.04|15793.7|15673.7|15793.04|15673.04|8
1628234790000|2021-08-06 07:26:30|15793.03|15673.03|15793.52|15673.52|15793.53|15673.53|15793.03|15673.03|8
1628234800000|2021-08-06 07:26:40|15793.73|15673.73|15794.18|15674.18|15794.21|15674.21|15793.73|15673.73|8
1628234810000|2021-08-06 07:26:50|15794.19|15674.19|15793.79|15673.79|15794.19|15674.19|15793.79|15673.79|9
1628234820000|2021-08-06 07:27:00|15793.77|15673.77|15792.51|15672.51|15793.77|15673.77|15792.51|15672.51|10
1628234830000|2021-08-06 07:27:10|15794.28|15674.28|15796.63|15676.63|15796.95|15676.95|15794.18|15674.18|10
1628234840000|2021-08-06 07:27:20|15797.84|15677.84|15795.87|15675.87|15798.42|15678.42|15795.66|15675.66|10
1628234850000|2021-08-06 07:27:30|15795.4|15675.4|15795.8|15675.8|15795.8|15675.8|15795.06|15675.06|10
1628234860000|2021-08-06 07:27:40|15795.92|15675.92|15796.13|15676.13|15796.13|15676.13|15795.47|15675.47|8
1628234870000|2021-08-06 07:27:50|15796.34|15676.34|15797.03|15677.03|15797.3|15677.3|15795.97|15675.97|9
1628234880000|2021-08-06 07:28:00|15797.06|15677.06|15795.88|15675.88|15797.3|15677.3|15795.88|15675.88|9
1628234890000|2021-08-06 07:28:10|15795.59|15675.59|15792.29|15672.29|15795.59|15675.59|15792.29|15672.29|9
1628234900000|2021-08-06 07:28:20|15791.49|15671.49|15788.81|15668.81|15791.49|15671.49|15788.68|15668.68|10
1628234910000|2021-08-06 07:28:30|15788.39|15668.39|15787.02|15667.02|15788.4|15668.4|15786.21|15666.21|9
1628234920000|2021-08-06 07:28:40|15786.7|15666.7|15787.37|15667.37|15787.37|15667.37|15785.98|15665.98|10
1628234930000|2021-08-06 07:28:50|15787.09|15667.09|15787.15|15667.15|15787.37|15667.37|15786.83|15666.83|9
1628234940000|2021-08-06 07:29:00|15787.19|15667.19|15787.54|15667.54|15788.94|15668.94|15786.91|15666.91|9
1628234950000|2021-08-06 07:29:10|15786.94|15666.94|15786.26|15666.26|15788.61|15668.61|15786.25|15666.25|10
1628234960000|2021-08-06 07:29:20|15785.7|15665.7|15782.92|15662.92|15786.13|15666.13|15782.92|15662.92|9
1628234970000|2021-08-06 07:29:30|15782.98|15662.98|15781.04|15661.04|15782.98|15662.98|15781.04|15661.04|10
1628234980000|2021-08-06 07:29:40|15779.97|15659.97|15779.56|15659.56|15780.3|15660.3|15778.91|15658.91|10
1628234990000|2021-08-06 07:29:50|15779.59|15659.59|15780.62|15660.62|15781.14|15661.14|15779.59|15659.59|9
1628235000000|2021-08-06 07:30:00|15780.52|15660.52|15778.92|15658.92|15780.52|15660.52|15777.97|15657.97|10
1628235010000|2021-08-06 07:30:10|15779.08|15659.08|15782.52|15662.52|15782.52|15662.52|15778.85|15658.85|9
1628235020000|2021-08-06 07:30:20|15782.57|15662.57|15784.91|15664.91|15785.18|15665.18|15782.56|15662.56|10
1628235030000|2021-08-06 07:30:30|15784.63|15664.63|15786.17|15666.17|15786.18|15666.18|15784.63|15664.63|10
1628235040000|2021-08-06 07:30:40|15786.1|15666.1|15788.23|15668.23|15788.23|15668.23|15786.03|15666.03|10
1628235050000|2021-08-06 07:30:50|15788.4|15668.4|15788.88|15668.88|15789.09|15669.09|15788.38|15668.38|10
1628235060000|2021-08-06 07:31:00|15788.89|15668.89|15787.56|15667.56|15788.92|15668.92|15787.56|15667.56|10
1628235070000|2021-08-06 07:31:10|15787.62|15667.62|15787.74|15667.74|15787.74|15667.74|15786.78|15666.78|10
1628235080000|2021-08-06 07:31:20|15786.61|15666.61|15787.46|15667.46|15787.46|15667.46|15786.4|15666.4|10
1628235090000|2021-08-06 07:31:30|15787.58|15667.58|15788.55|15668.55|15788.66|15668.66|15787.58|15667.58|10
1628235100000|2021-08-06 07:31:40|15788.59|15668.59|15789.78|15669.78|15790.26|15670.26|15788.59|15668.59|8
1628235110000|2021-08-06 07:31:50|15789.81|15669.81|15790.48|15670.48|15790.48|15670.48|15789.6|15669.6|9
1628235120000|2021-08-06 07:32:00|15790.61|15670.61|15794.22|15674.22|15794.22|15674.22|15790.53|15670.53|10
1628235130000|2021-08-06 07:32:10|15795.35|15675.35|15798.7|15678.7|15798.7|15678.7|15795.3|15675.3|10
1628235140000|2021-08-06 07:32:20|15798.65|15678.65|15805.5|15685.5|15805.5|15685.5|15798.57|15678.57|10
1628235150000|2021-08-06 07:32:30|15805.26|15685.26|15806.56|15686.56|15806.7|15686.7|15805.25|15685.25|10
1628235160000|2021-08-06 07:32:40|15806.39|15686.39|15807.1|15687.1|15807.12|15687.12|15805.07|15685.07|10
1628235170000|2021-08-06 07:32:50|15807.09|15687.09|15807.67|15687.67|15808.78|15688.78|15807.09|15687.09|9
1628235180000|2021-08-06 07:33:00|15806.32|15686.32|15808.41|15688.41|15808.41|15688.41|15806.32|15686.32|9
1628235190000|2021-08-06 07:33:10|15808.59|15688.59|15810.67|15690.67|15810.67|15690.67|15808.43|15688.43|10
1628235200000|2021-08-06 07:33:20|15810.6|15690.6|15813.9|15693.9|15813.9|15693.9|15810.6|15690.6|10
1628235210000|2021-08-06 07:33:30|15813.46|15693.46|15814.85|15694.85|15814.85|15694.85|15813.31|15693.31|10
1628235220000|2021-08-06 07:33:40|15814.66|15694.66|15813.45|15693.45|15814.66|15694.66|15813.45|15693.45|10
1628235230000|2021-08-06 07:33:50|15813.62|15693.62|15813.56|15693.56|15813.65|15693.65|15813.02|15693.02|9
1628235240000|2021-08-06 07:34:00|15813.41|15693.41|15813.94|15693.94|15814.46|15694.46|15813.41|15693.41|10
1628235250000|2021-08-06 07:34:10|15813.65|15693.65|15813.81|15693.81|15814.69|15694.69|15813.65|15693.65|10
1628235260000|2021-08-06 07:34:20|15813.53|15693.53|15813.58|15693.58|15813.58|15693.58|15812.7|15692.7|10
1628235270000|2021-08-06 07:34:30|15813.4|15693.4|15814.89|15694.89|15814.89|15694.89|15813.4|15693.4|10
1628235280000|2021-08-06 07:34:40|15814.85|15694.85|15817.49|15697.49|15817.49|15697.49|15814.79|15694.79|10
1628235290000|2021-08-06 07:34:50|15817.21|15697.21|15818.21|15698.21|15818.21|15698.21|15816.22|15696.22|10
1628235300000|2021-08-06 07:35:00|15818.05|15698.05|15819.98|15699.98|15820.19|15700.19|15818.05|15698.05|10
1628235310000|2021-08-06 07:35:10|15820.09|15700.09|15819.16|15699.16|15820.09|15700.09|15819.09|15699.09|10
1628235320000|2021-08-06 07:35:20|15818.45|15698.45|15816.58|15696.58|15818.45|15698.45|15816.09|15696.09|10
1628235330000|2021-08-06 07:35:30|15816.78|15696.78|15818.26|15698.26|15819.24|15699.24|15815.65|15695.65|10
1628235340000|2021-08-06 07:35:40|15818.76|15698.76|15819.55|15699.55|15819.65|15699.65|15818.19|15698.19|10
1628235350000|2021-08-06 07:35:50|15819.25|15699.25|15820.48|15700.48|15820.48|15700.48|15818.65|15698.65|10
1628235360000|2021-08-06 07:36:00|15821.66|15701.66|15823.08|15703.08|15823.45|15703.45|15821.66|15701.66|10
1628235370000|2021-08-06 07:36:10|15822.97|15702.97|15823.43|15703.43|15823.66|15703.66|15822.97|15702.97|10
1628235380000|2021-08-06 07:36:20|15823.73|15703.73|15821.04|15701.04|15823.79|15703.79|15821.04|15701.04|10
1628235390000|2021-08-06 07:36:30|15820.73|15700.73|15821.98|15701.98|15821.98|15701.98|15819.44|15699.44|9
1628235400000|2021-08-06 07:36:40|15822.2|15702.2|15825.29|15705.29|15825.29|15705.29|15822.2|15702.2|10
1628235410000|2021-08-06 07:36:50|15825|15705|15827.24|15707.24|15827.69|15707.69|15825|15705|10
1628235420000|2021-08-06 07:37:00|15827.4|15707.4|15827.91|15707.91|15827.92|15707.92|15827.4|15707.4|10
1628235430000|2021-08-06 07:37:10|15827.93|15707.93|15829.83|15709.83|15830.06|15710.06|15827.93|15707.93|9
1628235440000|2021-08-06 07:37:20|15830.4|15710.4|15831.25|15711.25|15831.25|15711.25|15830.36|15710.36|9
1628235450000|2021-08-06 07:37:30|15831.32|15711.32|15833.82|15713.82|15833.82|15713.82|15831.32|15711.32|10
1628235460000|2021-08-06 07:37:40|15833.94|15713.94|15835.35|15715.35|15835.41|15715.41|15833.94|15713.94|10
1628235470000|2021-08-06 07:37:50|15835.3|15715.3|15832.07|15712.07|15836.23|15716.23|15832.07|15712.07|10
1628235480000|2021-08-06 07:38:00|15831.93|15711.93|15826.99|15706.99|15831.93|15711.93|15826.99|15706.99|10
1628235490000|2021-08-06 07:38:10|15825.17|15705.17|15820.39|15700.39|15825.17|15705.17|15820.39|15700.39|9
1628235500000|2021-08-06 07:38:20|15819.92|15699.92|15819.56|15699.56|15819.92|15699.92|15819.45|15699.45|10
1628235510000|2021-08-06 07:38:30|15819.23|15699.23|15811.54|15691.54|15819.23|15699.23|15811.54|15691.54|10
1628235520000|2021-08-06 07:38:40|15812.64|15692.64|15813.32|15693.32|15813.42|15693.42|15812.64|15692.64|10
1628235530000|2021-08-06 07:38:50|15813.94|15693.94|15813.53|15693.53|15813.94|15693.94|15813.53|15693.53|10
1628235540000|2021-08-06 07:39:00|15813.65|15693.65|15814.25|15694.25|15814.94|15694.94|15813.65|15693.65|10
1628235550000|2021-08-06 07:39:10|15813.88|15693.88|15817.08|15697.08|15817.08|15697.08|15813.88|15693.88|10
1628235560000|2021-08-06 07:39:20|15816.83|15696.83|15816.27|15696.27|15818.1|15698.1|15816.27|15696.27|9
1628235570000|2021-08-06 07:39:30|15815.75|15695.75|15812.09|15692.09|15817.28|15697.28|15812.09|15692.09|10
1628235580000|2021-08-06 07:39:40|15811.24|15691.24|15812.36|15692.36|15812.74|15692.74|15810.94|15690.94|10
1628235590000|2021-08-06 07:39:50|15812.46|15692.46|15813.16|15693.16|15813.28|15693.28|15812.46|15692.46|10
1628235600000|2021-08-06 07:40:00|15812.83|15692.83|15814.2|15694.2|15814.67|15694.67|15812.21|15692.21|10
1628235610000|2021-08-06 07:40:10|15814.29|15694.29|15814.51|15694.51|15814.81|15694.81|15813.57|15693.57|10
1628235620000|2021-08-06 07:40:20|15814.55|15694.55|15814.97|15694.97|15814.97|15694.97|15814.26|15694.26|8
1628235630000|2021-08-06 07:40:30|15815.67|15695.67|15821.19|15701.19|15826.19|15706.19|15815.36|15695.36|10
1628235640000|2021-08-06 07:40:40|15823.64|15703.64|15827.23|15707.23|15827.33|15707.33|15823.64|15703.64|9
1628235650000|2021-08-06 07:40:50|15827.64|15707.64|15828.42|15708.42|15828.67|15708.67|15827.64|15707.64|9
1628235660000|2021-08-06 07:41:00|15828.26|15708.26|15828.23|15708.23|15829.43|15709.43|15828.14|15708.14|10
1628235670000|2021-08-06 07:41:10|15827.95|15707.95|15825.99|15705.99|15827.99|15707.99|15825.99|15705.99|10
1628235680000|2021-08-06 07:41:20|15825.92|15705.92|15824.67|15704.67|15825.92|15705.92|15824.67|15704.67|9
1628235690000|2021-08-06 07:41:30|15824.59|15704.59|15823.92|15703.92|15824.59|15704.59|15823.9|15703.9|9
1628235700000|2021-08-06 07:41:40|15824.07|15704.07|15823.54|15703.54|15824.27|15704.27|15823.54|15703.54|10
1628235710000|2021-08-06 07:41:50|15823.75|15703.75|15824.37|15704.37|15824.37|15704.37|15823.46|15703.46|10
1628235720000|2021-08-06 07:42:00|15824.23|15704.23|15823.99|15703.99|15824.56|15704.56|15823.49|15703.49|10
1628235730000|2021-08-06 07:42:10|15824.07|15704.07|15821.39|15701.39|15824.13|15704.13|15821.39|15701.39|10
1628235740000|2021-08-06 07:42:20|15822.06|15702.06|15821.99|15701.99|15822.22|15702.22|15820.74|15700.74|10
1628235750000|2021-08-06 07:42:30|15821.97|15701.97|15824.51|15704.51|15825.7|15705.7|15821.74|15701.74|10
1628235760000|2021-08-06 07:42:40|15823.15|15703.15|15823.99|15703.99|15824.05|15704.05|15823.15|15703.15|10
1628235770000|2021-08-06 07:42:50|15824.28|15704.28|15826.12|15706.12|15826.12|15706.12|15824.28|15704.28|10
1628235780000|2021-08-06 07:43:00|15826.02|15706.02|15825.67|15705.67|15826.02|15706.02|15824.53|15704.53|10
1628235790000|2021-08-06 07:43:10|15825.8|15705.8|15828.86|15708.86|15828.86|15708.86|15825.8|15705.8|10
1628235800000|2021-08-06 07:43:20|15829.03|15709.03|15829.24|15709.24|15829.26|15709.26|15828.22|15708.22|9
1628235810000|2021-08-06 07:43:30|15829.26|15709.26|15829.82|15709.82|15829.82|15709.82|15828.16|15708.16|10
1628235820000|2021-08-06 07:43:40|15829.79|15709.79|15830.34|15710.34|15830.34|15710.34|15829.61|15709.61|8
1628235830000|2021-08-06 07:43:50|15829.99|15709.99|15832.36|15712.36|15832.36|15712.36|15829.99|15709.99|10
1628235840000|2021-08-06 07:44:00|15832.49|15712.49|15829.79|15709.79|15832.49|15712.49|15829.79|15709.79|9
1628235850000|2021-08-06 07:44:10|15829.73|15709.73|15829.39|15709.39|15829.8|15709.8|15829.36|15709.36|9
1628235860000|2021-08-06 07:44:20|15829.6|15709.6|15828.02|15708.02|15829.6|15709.6|15827.85|15707.85|10
1628235870000|2021-08-06 07:44:30|15828.19|15708.19|15828.93|15708.93|15828.93|15708.93|15827.97|15707.97|10
1628235880000|2021-08-06 07:44:40|15829.37|15709.37|15829.12|15709.12|15829.47|15709.47|15829.12|15709.12|10
1628235890000|2021-08-06 07:44:50|15829.2|15709.2|15830.38|15710.38|15830.38|15710.38|15829.16|15709.16|9
1628235900000|2021-08-06 07:45:00|15828.82|15708.82|15827.6|15707.6|15828.82|15708.82|15827.6|15707.6|9
1628235910000|2021-08-06 07:45:10|15827.05|15707.05|15824.58|15704.58|15827.05|15707.05|15824.58|15704.58|10
1628235920000|2021-08-06 07:45:20|15824.38|15704.38|15824.19|15704.19|15825.34|15705.34|15824.12|15704.12|10
1628235930000|2021-08-06 07:45:30|15824.14|15704.14|15820.35|15700.35|15824.97|15704.97|15820.35|15700.35|10
1628235940000|2021-08-06 07:45:40|15820.4|15700.4|15817.35|15697.35|15820.4|15700.4|15817.35|15697.35|10
1628235950000|2021-08-06 07:45:50|15817.23|15697.23|15815.23|15695.23|15817.24|15697.24|15815.23|15695.23|10
1628235960000|2021-08-06 07:46:00|15815.19|15695.19|15811.59|15691.59|15815.19|15695.19|15811.59|15691.59|10
1628235970000|2021-08-06 07:46:10|15811.34|15691.34|15809.64|15689.64|15811.34|15691.34|15809.64|15689.64|9
1628235980000|2021-08-06 07:46:20|15810.14|15690.14|15804.96|15684.96|15810.14|15690.14|15804.96|15684.96|10
1628235990000|2021-08-06 07:46:30|15805.07|15685.07|15803.05|15683.05|15805.07|15685.07|15802.8|15682.8|10
1628236000000|2021-08-06 07:46:40|15802.97|15682.97|15806.08|15686.08|15806.66|15686.66|15802.97|15682.97|9
1628236010000|2021-08-06 07:46:50|15806.39|15686.39|15805.75|15685.75|15806.87|15686.87|15805.6|15685.6|10
1628236020000|2021-08-06 07:47:00|15805.74|15685.74|15805.31|15685.31|15805.83|15685.83|15805.31|15685.31|10
1628236030000|2021-08-06 07:47:10|15804.97|15684.97|15804.59|15684.59|15805.5|15685.5|15804.19|15684.19|10
1628236040000|2021-08-06 07:47:20|15804.56|15684.56|15803.3|15683.3|15804.56|15684.56|15803.3|15683.3|9
1628236050000|2021-08-06 07:47:30|15801.89|15681.89|15800.08|15680.08|15801.89|15681.89|15800.08|15680.08|10
1628236060000|2021-08-06 07:47:40|15799.72|15679.72|15799.47|15679.47|15799.72|15679.72|15798.9|15678.9|10
1628236070000|2021-08-06 07:47:50|15799.7|15679.7|15797.94|15677.94|15800.37|15680.37|15797.94|15677.94|10
1628236080000|2021-08-06 07:48:00|15797.96|15677.96|15795.83|15675.83|15797.96|15677.96|15795.47|15675.47|10
1628236090000|2021-08-06 07:48:10|15795.7|15675.7|15793.98|15673.98|15795.7|15675.7|15793.94|15673.94|10
1628236100000|2021-08-06 07:48:20|15793.59|15673.59|15790.11|15670.11|15794.53|15674.53|15790.11|15670.11|10
1628236110000|2021-08-06 07:48:30|15790.05|15670.05|15787.05|15667.05|15790.05|15670.05|15787.05|15667.05|8
1628236120000|2021-08-06 07:48:40|15786.82|15666.82|15786.74|15666.74|15786.82|15666.82|15786.05|15666.05|10
1628236130000|2021-08-06 07:48:50|15786.99|15666.99|15787.67|15667.67|15787.67|15667.67|15786.26|15666.26|10
1628236140000|2021-08-06 07:49:00|15788.04|15668.04|15789.2|15669.2|15789.2|15669.2|15788.04|15668.04|10
1628236150000|2021-08-06 07:49:10|15789.78|15669.78|15791.09|15671.09|15791.19|15671.19|15789.14|15669.14|10
1628236160000|2021-08-06 07:49:20|15791.1|15671.1|15790.12|15670.12|15791.64|15671.64|15789.7|15669.7|9
1628236170000|2021-08-06 07:49:30|15790.42|15670.42|15791.98|15671.98|15792.17|15672.17|15790.42|15670.42|10
1628236180000|2021-08-06 07:49:40|15791.97|15671.97|15791.64|15671.64|15792.15|15672.15|15791.64|15671.64|9
1628236190000|2021-08-06 07:49:50|15791.62|15671.62|15791.33|15671.33|15792.13|15672.13|15791.33|15671.33|9
1628236200000|2021-08-06 07:50:00|15791.42|15671.42|15789.45|15669.45|15791.42|15671.42|15789.45|15669.45|9
1628236210000|2021-08-06 07:50:10|15789.36|15669.36|15790.58|15670.58|15790.87|15670.87|15789.36|15669.36|10
1628236220000|2021-08-06 07:50:20|15790.47|15670.47|15791.74|15671.74|15791.75|15671.75|15790.47|15670.47|10
1628236230000|2021-08-06 07:50:30|15791.95|15671.95|15792.07|15672.07|15792.17|15672.17|15791.11|15671.11|8
1628236240000|2021-08-06 07:50:40|15791.68|15671.68|15791.92|15671.92|15792.01|15672.01|15791.52|15671.52|10
1628236250000|2021-08-06 07:50:50|15791.8|15671.8|15791.32|15671.32|15791.9|15671.9|15791.32|15671.32|9
1628236260000|2021-08-06 07:51:00|15791.11|15671.11|15793.76|15673.76|15793.76|15673.76|15791.1|15671.1|9
1628236270000|2021-08-06 07:51:10|15795.18|15675.18|15792.32|15672.32|15795.18|15675.18|15791.69|15671.69|10
1628236280000|2021-08-06 07:51:20|15791.65|15671.65|15789.95|15669.95|15791.65|15671.65|15789.75|15669.75|9
1628236290000|2021-08-06 07:51:30|15789.87|15669.87|15790.83|15670.83|15791.89|15671.89|15789.87|15669.87|9
1628236300000|2021-08-06 07:51:40|15790.76|15670.76|15791.03|15671.03|15791.86|15671.86|15790.72|15670.72|10
1628236310000|2021-08-06 07:51:50|15790.95|15670.95|15789.29|15669.29|15791.36|15671.36|15789.29|15669.29|9
1628236320000|2021-08-06 07:52:00|15789.24|15669.24|15786.7|15666.7|15789.24|15669.24|15786.38|15666.38|8
1628236330000|2021-08-06 07:52:10|15786.15|15666.15|15788.65|15668.65|15788.65|15668.65|15786.13|15666.13|10
1628236340000|2021-08-06 07:52:20|15789.61|15669.61|15790.9|15670.9|15791.29|15671.29|15789.61|15669.61|10
1628236350000|2021-08-06 07:52:30|15790.87|15670.87|15791.43|15671.43|15791.43|15671.43|15790.58|15670.58|9
1628236360000|2021-08-06 07:52:40|15792.11|15672.11|15793.95|15673.95|15794.1|15674.1|15792.11|15672.11|9
1628236370000|2021-08-06 07:52:50|15793.92|15673.92|15792.88|15672.88|15793.93|15673.93|15792.88|15672.88|8
1628236380000|2021-08-06 07:53:00|15792.38|15672.38|15790.51|15670.51|15792.42|15672.42|15790.23|15670.23|9
1628236390000|2021-08-06 07:53:10|15790.77|15670.77|15791.63|15671.63|15791.63|15671.63|15790.77|15670.77|10
1628236400000|2021-08-06 07:53:20|15791.68|15671.68|15792.45|15672.45|15792.45|15672.45|15790.89|15670.89|10
1628236410000|2021-08-06 07:53:30|15792.34|15672.34|15792.49|15672.49|15792.91|15672.91|15792.19|15672.19|10
1628236420000|2021-08-06 07:53:40|15792.45|15672.45|15792.24|15672.24|15792.47|15672.47|15791.74|15671.74|10
1628236430000|2021-08-06 07:53:50|15792.02|15672.02|15791.9|15671.9|15792.31|15672.31|15791.73|15671.73|10
1628236440000|2021-08-06 07:54:00|15791.55|15671.55|15790.1|15670.1|15792.23|15672.23|15790.1|15670.1|9
1628236450000|2021-08-06 07:54:10|15789.86|15669.86|15788.14|15668.14|15789.86|15669.86|15788.03|15668.03|10
1628236460000|2021-08-06 07:54:20|15787.96|15667.96|15787.25|15667.25|15787.96|15667.96|15786.82|15666.82|10
1628236470000|2021-08-06 07:54:30|15787.35|15667.35|15786.59|15666.59|15787.62|15667.62|15786.44|15666.44|10
1628236480000|2021-08-06 07:54:40|15784.46|15664.46|15781.74|15661.74|15784.46|15664.46|15781.74|15661.74|10
1628236490000|2021-08-06 07:54:50|15781.46|15661.46|15781.46|15661.46|15781.98|15661.98|15780.86|15660.86|10
1628236500000|2021-08-06 07:55:00|15781.93|15661.93|15782.23|15662.23|15782.55|15662.55|15781.88|15661.88|10
1628236510000|2021-08-06 07:55:10|15782.39|15662.39|15783.84|15663.84|15783.84|15663.84|15782.22|15662.22|10
1628236520000|2021-08-06 07:55:20|15783.11|15663.11|15783.59|15663.59|15783.98|15663.98|15783.01|15663.01|10
1628236530000|2021-08-06 07:55:30|15783.11|15663.11|15783.47|15663.47|15783.74|15663.74|15783.11|15663.11|9
1628236540000|2021-08-06 07:55:40|15783.34|15663.34|15783.5|15663.5|15784.61|15664.61|15783.2|15663.2|10
1628236550000|2021-08-06 07:55:50|15782.99|15662.99|15781.33|15661.33|15782.99|15662.99|15779.96|15659.96|10
1628236560000|2021-08-06 07:56:00|15781.36|15661.36|15780.06|15660.06|15781.85|15661.85|15780|15660|9
1628236570000|2021-08-06 07:56:10|15780.21|15660.21|15780.81|15660.81|15780.97|15660.97|15780.21|15660.21|8
1628236580000|2021-08-06 07:56:20|15780.93|15660.93|15781.57|15661.57|15781.57|15661.57|15780.38|15660.38|10
1628236590000|2021-08-06 07:56:30|15781.35|15661.35|15779.5|15659.5|15781.35|15661.35|15779.5|15659.5|9
1628236600000|2021-08-06 07:56:40|15779.49|15659.49|15780.36|15660.36|15781.22|15661.22|15779.49|15659.49|10
1628236610000|2021-08-06 07:56:50|15780.42|15660.42|15780.94|15660.94|15780.94|15660.94|15780.18|15660.18|10
1628236620000|2021-08-06 07:57:00|15781.2|15661.2|15787.25|15667.25|15787.25|15667.25|15781.2|15661.2|10
1628236630000|2021-08-06 07:57:10|15787.93|15667.93|15793.42|15673.42|15793.42|15673.42|15787.93|15667.93|9
1628236640000|2021-08-06 07:57:20|15793.31|15673.31|15792.56|15672.56|15794.99|15674.99|15792.56|15672.56|9
1628236650000|2021-08-06 07:57:30|15791.99|15671.99|15790.42|15670.42|15791.99|15671.99|15790.4|15670.4|10
1628236660000|2021-08-06 07:57:40|15790.11|15670.11|15787.1|15667.1|15790.28|15670.28|15787|15667|10
1628236670000|2021-08-06 07:57:50|15786.45|15666.45|15786.18|15666.18|15787.38|15667.38|15785.87|15665.87|10
1628236680000|2021-08-06 07:58:00|15786.53|15666.53|15788.14|15668.14|15788.56|15668.56|15786.36|15666.36|10
1628236690000|2021-08-06 07:58:10|15788.72|15668.72|15789.77|15669.77|15790.18|15670.18|15788.72|15668.72|10
1628236700000|2021-08-06 07:58:20|15789.75|15669.75|15791.37|15671.37|15791.41|15671.41|15789.59|15669.59|10
1628236710000|2021-08-06 07:58:30|15791.98|15671.98|15793.14|15673.14|15793.14|15673.14|15791.98|15671.98|10
1628236720000|2021-08-06 07:58:40|15793.31|15673.31|15792.47|15672.47|15793.32|15673.32|15792.22|15672.22|9
1628236730000|2021-08-06 07:58:50|15792.68|15672.68|15794.62|15674.62|15794.62|15674.62|15792.63|15672.63|9
1628236740000|2021-08-06 07:59:00|15794.65|15674.65|15794.3|15674.3|15794.86|15674.86|15793.02|15673.02|10
1628236750000|2021-08-06 07:59:10|15793.94|15673.94|15793.29|15673.29|15793.94|15673.94|15793.29|15673.29|10
1628236760000|2021-08-06 07:59:20|15793.72|15673.72|15793.06|15673.06|15793.89|15673.89|15792.83|15672.83|9
1628236770000|2021-08-06 07:59:30|15793.16|15673.16|15792.26|15672.26|15793.68|15673.68|15792.26|15672.26|10
1628236780000|2021-08-06 07:59:40|15791.27|15671.27|15788.84|15668.84|15791.27|15671.27|15788.63|15668.63|10
1628236790000|2021-08-06 07:59:50|15788.82|15668.82|15786.3|15666.3|15789.35|15669.35|15786.3|15666.3|10
1628236800000|2021-08-06 08:00:00|15785.99|15665.99|15785.14|15665.14|15787.04|15667.04|15785.14|15665.14|10
1628236810000|2021-08-06 08:00:10|15784.27|15664.27|15783.36|15663.36|15784.86|15664.86|15783.36|15663.36|10
1628236820000|2021-08-06 08:00:20|15783.06|15663.06|15780.6|15660.6|15783.06|15663.06|15780.51|15660.51|10
1628236830000|2021-08-06 08:00:30|15780.52|15660.52|15781.27|15661.27|15781.28|15661.28|15780.52|15660.52|10
1628236840000|2021-08-06 08:00:40|15781.01|15661.01|15777.08|15657.08|15781.01|15661.01|15777.05|15657.05|10
1628236850000|2021-08-06 08:00:50|15776.23|15656.23|15777.1|15657.1|15777.35|15657.35|15775.98|15655.98|10
1628236860000|2021-08-06 08:01:00|15777.27|15657.27|15774.85|15654.85|15777.27|15657.27|15774.85|15654.85|10
1628236870000|2021-08-06 08:01:10|15774.28|15654.28|15774.38|15654.38|15775.21|15655.21|15773.97|15653.97|10
1628236880000|2021-08-06 08:01:20|15774.47|15654.47|15775.88|15655.88|15775.99|15655.99|15774.43|15654.43|10
1628236890000|2021-08-06 08:01:30|15775.91|15655.91|15778.68|15658.68|15778.71|15658.71|15775.91|15655.91|9
1628236900000|2021-08-06 08:01:40|15779.39|15659.39|15783.03|15663.03|15783.17|15663.17|15779.39|15659.39|10
1628236910000|2021-08-06 08:01:50|15785.68|15665.68|15789.45|15669.45|15789.45|15669.45|15785.24|15665.24|10
1628236920000|2021-08-06 08:02:00|15789.49|15669.49|15791.24|15671.24|15792.25|15672.25|15789.49|15669.49|10
1628236930000|2021-08-06 08:02:10|15790.85|15670.85|15796.04|15676.04|15796.04|15676.04|15790.85|15670.85|10
1628236940000|2021-08-06 08:02:20|15796.55|15676.55|15797.12|15677.12|15797.23|15677.23|15795.97|15675.97|10
1628236950000|2021-08-06 08:02:30|15795.57|15675.57|15791.32|15671.32|15795.57|15675.57|15791.02|15671.02|10
1628236960000|2021-08-06 08:02:40|15791.42|15671.42|15783.15|15663.15|15791.42|15671.42|15783.15|15663.15|10
1628236970000|2021-08-06 08:02:50|15781.66|15661.66|15776.93|15656.93|15781.66|15661.66|15775.88|15655.88|10
1628236980000|2021-08-06 08:03:00|15776.37|15656.37|15769.51|15649.51|15776.37|15656.37|15766.61|15646.61|10
1628236990000|2021-08-06 08:03:10|15769.44|15649.44|15763.11|15643.11|15770.14|15650.14|15763.11|15643.11|10
1628237000000|2021-08-06 08:03:20|15762.81|15642.81|15758.1|15638.1|15762.81|15642.81|15758.04|15638.04|10
1628237010000|2021-08-06 08:03:30|15758.45|15638.45|15745.81|15625.81|15758.45|15638.45|15745.81|15625.81|10
1628237020000|2021-08-06 08:03:40|15745.33|15625.33|15741.69|15621.69|15745.33|15625.33|15741.5|15621.5|10
1628237030000|2021-08-06 08:03:50|15741.51|15621.51|15749.02|15629.02|15749.02|15629.02|15741.51|15621.51|10
1628237040000|2021-08-06 08:04:00|15748.18|15628.18|15753.75|15633.75|15753.75|15633.75|15748.18|15628.18|10
1628237050000|2021-08-06 08:04:10|15754.4|15634.4|15748.96|15628.96|15754.4|15634.4|15748.96|15628.96|10
1628237060000|2021-08-06 08:04:20|15748.4|15628.4|15746.05|15626.05|15748.4|15628.4|15746.05|15626.05|10
1628237070000|2021-08-06 08:04:30|15747.17|15627.17|15752.94|15632.94|15752.94|15632.94|15747.17|15627.17|10
1628237080000|2021-08-06 08:04:40|15753.65|15633.65|15743.75|15623.75|15753.65|15633.65|15743.75|15623.75|10
1628237090000|2021-08-06 08:04:50|15741.74|15621.74|15733.65|15613.65|15741.85|15621.85|15733.65|15613.65|10
1628237100000|2021-08-06 08:05:00|15733.82|15613.82|15732.93|15612.93|15733.82|15613.82|15731.07|15611.07|10
1628237110000|2021-08-06 08:05:10|15732.27|15612.27|15729.76|15609.76|15732.27|15612.27|15726.71|15606.71|10
1628237120000|2021-08-06 08:05:20|15733.15|15613.15|15736.7|15616.7|15736.7|15616.7|15733.15|15613.15|10
1628237130000|2021-08-06 08:05:30|15738.88|15618.88|15743.47|15623.47|15743.64|15623.64|15738.88|15618.88|10
1628237140000|2021-08-06 08:05:40|15743.3|15623.3|15747|15627|15747.47|15627.47|15743.3|15623.3|10
1628237150000|2021-08-06 08:05:50|15747.31|15627.31|15747.36|15627.36|15748.94|15628.94|15747.07|15627.07|10
1628237160000|2021-08-06 08:06:00|15747.31|15627.31|15747.29|15627.29|15747.4|15627.4|15746.7|15626.7|10
1628237170000|2021-08-06 08:06:10|15747.52|15627.52|15750.89|15630.89|15750.89|15630.89|15747.52|15627.52|10
1628237180000|2021-08-06 08:06:20|15751.2|15631.2|15755.38|15635.38|15755.38|15635.38|15751.2|15631.2|10
1628237190000|2021-08-06 08:06:30|15756.73|15636.73|15762.86|15642.86|15762.86|15642.86|15756.73|15636.73|10
1628237200000|2021-08-06 08:06:40|15761.4|15641.4|15760.12|15640.12|15762.91|15642.91|15759.96|15639.96|9
1628237210000|2021-08-06 08:06:50|15760.21|15640.21|15762.4|15642.4|15762.4|15642.4|15760.21|15640.21|10
1628237220000|2021-08-06 08:07:00|15762.38|15642.38|15763.37|15643.37|15763.37|15643.37|15762.38|15642.38|7
1628237230000|2021-08-06 08:07:10|15763.95|15643.95|15772.35|15652.35|15772.86|15652.86|15763.95|15643.95|10
1628237240000|2021-08-06 08:07:20|15772.96|15652.96|15776.18|15656.18|15776.18|15656.18|15772.96|15652.96|10
1628237250000|2021-08-06 08:07:30|15775.59|15655.59|15775.91|15655.91|15777.32|15657.32|15775.59|15655.59|10
1628237260000|2021-08-06 08:07:40|15777.25|15657.25|15777.68|15657.68|15778.06|15658.06|15776.89|15656.89|10
1628237270000|2021-08-06 08:07:50|15778|15658|15778.46|15658.46|15778.46|15658.46|15777.08|15657.08|9
1628237280000|2021-08-06 08:08:00|15778.56|15658.56|15775.77|15655.77|15778.7|15658.7|15775.77|15655.77|10
1628237290000|2021-08-06 08:08:10|15775.47|15655.47|15778.79|15658.79|15778.79|15658.79|15775.47|15655.47|10
1628237300000|2021-08-06 08:08:20|15779.23|15659.23|15778.9|15658.9|15779.23|15659.23|15778.53|15658.53|9
1628237310000|2021-08-06 08:08:30|15778.98|15658.98|15779.15|15659.15|15779.15|15659.15|15778.38|15658.38|9
1628237320000|2021-08-06 08:08:40|15779.36|15659.36|15782.09|15662.09|15782.31|15662.31|15779.36|15659.36|10
1628237330000|2021-08-06 08:08:50|15782.62|15662.62|15787.74|15667.74|15787.8|15667.8|15782.62|15662.62|10
1628237340000|2021-08-06 08:09:00|15786.78|15666.78|15787.28|15667.28|15788.7|15668.7|15786.61|15666.61|10
1628237350000|2021-08-06 08:09:10|15788.25|15668.25|15789.38|15669.38|15789.38|15669.38|15788.13|15668.13|9
1628237360000|2021-08-06 08:09:20|15789.49|15669.49|15789.66|15669.66|15791.21|15671.21|15789.41|15669.41|10
1628237370000|2021-08-06 08:09:30|15789.69|15669.69|15790.59|15670.59|15791.56|15671.56|15789.45|15669.45|10
1628237380000|2021-08-06 08:09:40|15790.11|15670.11|15792.39|15672.39|15792.61|15672.61|15790.11|15670.11|9
1628237390000|2021-08-06 08:09:50|15792.82|15672.82|15792.07|15672.07|15793.78|15673.78|15791.81|15671.81|9
1628237400000|2021-08-06 08:10:00|15792|15672|15789.92|15669.92|15792|15672|15789.92|15669.92|10
1628237410000|2021-08-06 08:10:10|15790.11|15670.11|15793.6|15673.6|15793.6|15673.6|15790.11|15670.11|10
1628237420000|2021-08-06 08:10:20|15794.52|15674.52|15795.87|15675.87|15795.87|15675.87|15794.5|15674.5|9
1628237430000|2021-08-06 08:10:30|15795.74|15675.74|15796.32|15676.32|15796.32|15676.32|15795.42|15675.42|9
1628237440000|2021-08-06 08:10:40|15796.86|15676.86|15796.1|15676.1|15797.04|15677.04|15796.1|15676.1|10
1628237450000|2021-08-06 08:10:50|15796.81|15676.81|15798.38|15678.38|15798.38|15678.38|15796.81|15676.81|10
1628237460000|2021-08-06 08:11:00|15799.57|15679.57|15803.41|15683.41|15803.41|15683.41|15799.57|15679.57|10
1628237470000|2021-08-06 08:11:10|15803.77|15683.77|15814.24|15694.24|15814.24|15694.24|15803.77|15683.77|10
1628237480000|2021-08-06 08:11:20|15816.32|15696.32|15824.95|15704.95|15824.95|15704.95|15816.32|15696.32|10
1628237490000|2021-08-06 08:11:30|15825.02|15705.02|15832.38|15712.38|15832.38|15712.38|15825.02|15705.02|10
1628237500000|2021-08-06 08:11:40|15833.07|15713.07|15835.89|15715.89|15835.89|15715.89|15833.07|15713.07|9
1628237510000|2021-08-06 08:11:50|15836.27|15716.27|15839.19|15719.19|15839.59|15719.59|15836.27|15716.27|10
1628237520000|2021-08-06 08:12:00|15839.65|15719.65|15841.24|15721.24|15841.24|15721.24|15839.65|15719.65|10
1628237530000|2021-08-06 08:12:10|15840.49|15720.49|15839.85|15719.85|15840.69|15720.69|15839.85|15719.85|10
1628237540000|2021-08-06 08:12:20|15839.37|15719.37|15837.53|15717.53|15839.45|15719.45|15837.53|15717.53|10
1628237550000|2021-08-06 08:12:30|15837.44|15717.44|15836.07|15716.07|15837.44|15717.44|15835.81|15715.81|9
1628237560000|2021-08-06 08:12:40|15836.21|15716.21|15832.79|15712.79|15836.21|15716.21|15832.79|15712.79|10
1628237570000|2021-08-06 08:12:50|15832.48|15712.48|15832.78|15712.78|15832.93|15712.93|15832.18|15712.18|9
1628237580000|2021-08-06 08:13:00|15832.79|15712.79|15831.02|15711.02|15833.85|15713.85|15830.36|15710.36|10
1628237590000|2021-08-06 08:13:10|15829.97|15709.97|15820.81|15700.81|15829.97|15709.97|15820.81|15700.81|9
1628237600000|2021-08-06 08:13:20|15820.82|15700.82|15817.82|15697.82|15820.82|15700.82|15817.79|15697.79|10
1628237610000|2021-08-06 08:13:30|15817.59|15697.59|15818.43|15698.43|15818.43|15698.43|15817.56|15697.56|10
1628237620000|2021-08-06 08:13:40|15818.67|15698.67|15817.49|15697.49|15818.67|15698.67|15817.25|15697.25|10
1628237630000|2021-08-06 08:13:50|15816.82|15696.82|15816.3|15696.3|15816.96|15696.96|15816.2|15696.2|10
1628237640000|2021-08-06 08:14:00|15816.32|15696.32|15817.47|15697.47|15819.06|15699.06|15816.32|15696.32|10
1628237650000|2021-08-06 08:14:10|15817.48|15697.48|15817.08|15697.08|15817.59|15697.59|15817.08|15697.08|10
1628237660000|2021-08-06 08:14:20|15817.05|15697.05|15815.01|15695.01|15817.05|15697.05|15814.33|15694.33|10
1628237670000|2021-08-06 08:14:30|15815.11|15695.11|15814.57|15694.57|15815.49|15695.49|15814.28|15694.28|10
1628237680000|2021-08-06 08:14:40|15814.47|15694.47|15813.79|15693.79|15814.81|15694.81|15813.79|15693.79|9
1628237690000|2021-08-06 08:14:50|15813.7|15693.7|15813.66|15693.66|15813.79|15693.79|15813.64|15693.64|9
1628237700000|2021-08-06 08:15:00|15813.21|15693.21|15817.56|15697.56|15817.56|15697.56|15813.04|15693.04|10
1628237710000|2021-08-06 08:15:10|15816.32|15696.32|15826.34|15706.34|15826.34|15706.34|15816.32|15696.32|10
1628237720000|2021-08-06 08:15:20|15826.71|15706.71|15833.24|15713.24|15833.24|15713.24|15826.71|15706.71|10
1628237730000|2021-08-06 08:15:30|15834.39|15714.39|15838.12|15718.12|15838.12|15718.12|15834.39|15714.39|10
1628237740000|2021-08-06 08:15:40|15836.97|15716.97|15836.67|15716.67|15839.59|15719.59|15836.67|15716.67|10
1628237750000|2021-08-06 08:15:50|15837.16|15717.16|15831.48|15711.48|15837.22|15717.22|15831.48|15711.48|10
1628237760000|2021-08-06 08:16:00|15830.57|15710.57|15812.99|15692.99|15830.57|15710.57|15812.99|15692.99|10
1628237770000|2021-08-06 08:16:10|15812.36|15692.36|15812.35|15692.35|15812.72|15692.72|15811.82|15691.82|10
1628237780000|2021-08-06 08:16:20|15810.3|15690.3|15811.1|15691.1|15811.61|15691.61|15810.3|15690.3|9
1628237790000|2021-08-06 08:16:30|15810.7|15690.7|15812.51|15692.51|15812.51|15692.51|15810.7|15690.7|10
1628237800000|2021-08-06 08:16:40|15811.39|15691.39|15811.22|15691.22|15812.19|15692.19|15810.83|15690.83|9
1628237810000|2021-08-06 08:16:50|15811.2|15691.2|15813.48|15693.48|15813.79|15693.79|15811.06|15691.06|10
1628237820000|2021-08-06 08:17:00|15813.58|15693.58|15813.45|15693.45|15813.83|15693.83|15813.29|15693.29|9
1628237830000|2021-08-06 08:17:10|15813.99|15693.99|15816.7|15696.7|15816.7|15696.7|15813.99|15693.99|10
1628237840000|2021-08-06 08:17:20|15817.05|15697.05|15818.21|15698.21|15818.21|15698.21|15816.97|15696.97|9
1628237850000|2021-08-06 08:17:30|15817.88|15697.88|15818.09|15698.09|15818.09|15698.09|15817.11|15697.11|9
1628237860000|2021-08-06 08:17:40|15817.85|15697.85|15821.97|15701.97|15821.97|15701.97|15817.85|15697.85|10
1628237870000|2021-08-06 08:17:50|15822.34|15702.34|15825.35|15705.35|15825.35|15705.35|15822.28|15702.28|10
1628237880000|2021-08-06 08:18:00|15825.34|15705.34|15824.79|15704.79|15825.34|15705.34|15824.79|15704.79|9
1628237890000|2021-08-06 08:18:10|15825.05|15705.05|15820.41|15700.41|15825.05|15705.05|15820.41|15700.41|10
1628237900000|2021-08-06 08:18:20|15820.34|15700.34|15820.28|15700.28|15820.63|15700.63|15819.13|15699.13|9
1628237910000|2021-08-06 08:18:30|15820.69|15700.69|15818.74|15698.74|15820.69|15700.69|15818.44|15698.44|8
1628237920000|2021-08-06 08:18:40|15818.35|15698.35|15819.09|15699.09|15819.09|15699.09|15818.35|15698.35|10
1628237930000|2021-08-06 08:18:50|15819.11|15699.11|15818.95|15698.95|15819.27|15699.27|15818.89|15698.89|10
1628237940000|2021-08-06 08:19:00|15819.21|15699.21|15819.12|15699.12|15819.25|15699.25|15819.07|15699.07|8
1628237950000|2021-08-06 08:19:10|15819.22|15699.22|15819.45|15699.45|15819.45|15699.45|15818.66|15698.66|10
1628237960000|2021-08-06 08:19:20|15819.51|15699.51|15820.34|15700.34|15821.2|15701.2|15819.51|15699.51|10
1628237970000|2021-08-06 08:19:30|15820.08|15700.08|15821.88|15701.88|15821.88|15701.88|15819.95|15699.95|10
1628237980000|2021-08-06 08:19:40|15821.93|15701.93|15822.09|15702.09|15822.24|15702.24|15821.39|15701.39|10
1628237990000|2021-08-06 08:19:50|15820.72|15700.72|15822.78|15702.78|15822.8|15702.8|15820.71|15700.71|10
1628238000000|2021-08-06 08:20:00|15822.66|15702.66|15823.2|15703.2|15823.53|15703.53|15822.66|15702.66|9
1628238010000|2021-08-06 08:20:10|15822.76|15702.76|15821.22|15701.22|15822.76|15702.76|15821.22|15701.22|9
1628238020000|2021-08-06 08:20:20|15820.82|15700.82|15822.35|15702.35|15822.35|15702.35|15820.66|15700.66|8
1628238030000|2021-08-06 08:20:30|15822.56|15702.56|15821.17|15701.17|15822.56|15702.56|15821.08|15701.08|10
1628238040000|2021-08-06 08:20:40|15821.29|15701.29|15816.64|15696.64|15821.29|15701.29|15816.64|15696.64|10
1628238050000|2021-08-06 08:20:50|15816.39|15696.39|15815.93|15695.93|15816.39|15696.39|15815.93|15695.93|9
1628238060000|2021-08-06 08:21:00|15816.04|15696.04|15814.79|15694.79|15816.04|15696.04|15814.3|15694.3|8
1628238070000|2021-08-06 08:21:10|15814.64|15694.64|15814.04|15694.04|15815.04|15695.04|15814.04|15694.04|9
1628238080000|2021-08-06 08:21:20|15813.86|15693.86|15808.55|15688.55|15813.86|15693.86|15808.55|15688.55|10
1628238090000|2021-08-06 08:21:30|15808.81|15688.81|15806.56|15686.56|15808.81|15688.81|15806.56|15686.56|10
1628238100000|2021-08-06 08:21:40|15806.49|15686.49|15807.17|15687.17|15808.1|15688.1|15806.44|15686.44|10
1628238110000|2021-08-06 08:21:50|15806.59|15686.59|15805.24|15685.24|15806.79|15686.79|15805.24|15685.24|10
1628238120000|2021-08-06 08:22:00|15805.09|15685.09|15806.08|15686.08|15806.13|15686.13|15805.09|15685.09|9
1628238130000|2021-08-06 08:22:10|15806.15|15686.15|15807.45|15687.45|15807.45|15687.45|15806.15|15686.15|10
1628238140000|2021-08-06 08:22:20|15807.55|15687.55|15807.81|15687.81|15808.55|15688.55|15807.03|15687.03|9
1628238150000|2021-08-06 08:22:30|15808.18|15688.18|15810.31|15690.31|15810.31|15690.31|15808.18|15688.18|9
1628238160000|2021-08-06 08:22:40|15809.38|15689.38|15808.78|15688.78|15809.59|15689.59|15808.71|15688.71|9
1628238170000|2021-08-06 08:22:50|15808.71|15688.71|15808.24|15688.24|15808.71|15688.71|15808.24|15688.24|9
1628238180000|2021-08-06 08:23:00|15808.03|15688.03|15808.1|15688.1|15808.1|15688.1|15807.38|15687.38|9
1628238190000|2021-08-06 08:23:10|15807.67|15687.67|15809.31|15689.31|15809.31|15689.31|15807.57|15687.57|10
1628238200000|2021-08-06 08:23:20|15809.63|15689.63|15812.56|15692.56|15812.77|15692.77|15809.63|15689.63|9
1628238210000|2021-08-06 08:23:30|15812.77|15692.77|15819.03|15699.03|15819.03|15699.03|15812.77|15692.77|10
1628238220000|2021-08-06 08:23:40|15818.45|15698.45|15820|15700|15820.25|15700.25|15818.45|15698.45|10
1628238230000|2021-08-06 08:23:50|15820.16|15700.16|15822.77|15702.77|15823.13|15703.13|15820.16|15700.16|10
1628238240000|2021-08-06 08:24:00|15824.33|15704.33|15822.26|15702.26|15824.5|15704.5|15822.2|15702.2|10
1628238250000|2021-08-06 08:24:10|15823.06|15703.06|15818.84|15698.84|15823.06|15703.06|15818.84|15698.84|10
1628238260000|2021-08-06 08:24:20|15818.93|15698.93|15818.33|15698.33|15818.93|15698.93|15817.64|15697.64|10
1628238270000|2021-08-06 08:24:30|15818.42|15698.42|15819.36|15699.36|15819.36|15699.36|15817.69|15697.69|10
1628238280000|2021-08-06 08:24:40|15819.4|15699.4|15820.64|15700.64|15820.69|15700.69|15819.4|15699.4|10
1628238290000|2021-08-06 08:24:50|15820.28|15700.28|15823.07|15703.07|15823.51|15703.51|15820.28|15700.28|10
1628238300000|2021-08-06 08:25:00|15823.52|15703.52|15822.63|15702.63|15823.59|15703.59|15821.76|15701.76|9
1628238310000|2021-08-06 08:25:10|15822.19|15702.19|15816.69|15696.69|15822.19|15702.19|15816.69|15696.69|10
1628238320000|2021-08-06 08:25:20|15816.16|15696.16|15808.85|15688.85|15816.16|15696.16|15808.85|15688.85|10
1628238330000|2021-08-06 08:25:30|15808.65|15688.65|15805.48|15685.48|15808.65|15688.65|15804.03|15684.03|10
1628238340000|2021-08-06 08:25:40|15804.2|15684.2|15801.75|15681.75|15804.82|15684.82|15801.75|15681.75|10
1628238350000|2021-08-06 08:25:50|15801.73|15681.73|15801.73|15681.73|15802.64|15682.64|15801.51|15681.51|10
1628238360000|2021-08-06 08:26:00|15801.55|15681.55|15803.15|15683.15|15803.15|15683.15|15801.55|15681.55|10
1628238370000|2021-08-06 08:26:10|15802.55|15682.55|15803.65|15683.65|15803.65|15683.65|15802.3|15682.3|8
1628238380000|2021-08-06 08:26:20|15804.21|15684.21|15801.48|15681.48|15804.58|15684.58|15801.48|15681.48|10
1628238390000|2021-08-06 08:26:30|15801.55|15681.55|15800.87|15680.87|15802.49|15682.49|15799.93|15679.93|10
1628238400000|2021-08-06 08:26:40|15801.11|15681.11|15798.72|15678.72|15801.47|15681.47|15798.72|15678.72|10
1628238410000|2021-08-06 08:26:50|15798.91|15678.91|15799.88|15679.88|15799.88|15679.88|15796.27|15676.27|10
1628238420000|2021-08-06 08:27:00|15799.18|15679.18|15796.68|15676.68|15799.18|15679.18|15796.68|15676.68|10
1628238430000|2021-08-06 08:27:10|15797.47|15677.47|15795.89|15675.89|15797.47|15677.47|15795.84|15675.84|10
1628238440000|2021-08-06 08:27:20|15795.76|15675.76|15794.6|15674.6|15796.08|15676.08|15794.6|15674.6|10
1628238450000|2021-08-06 08:27:30|15793.93|15673.93|15795.4|15675.4|15795.4|15675.4|15793.22|15673.22|10
1628238460000|2021-08-06 08:27:40|15795.74|15675.74|15796.34|15676.34|15796.38|15676.38|15795.62|15675.62|9
1628238470000|2021-08-06 08:27:50|15796.28|15676.28|15799.54|15679.54|15799.54|15679.54|15795.18|15675.18|10
1628238480000|2021-08-06 08:28:00|15799.47|15679.47|15801.86|15681.86|15801.86|15681.86|15799.47|15679.47|10
1628238490000|2021-08-06 08:28:10|15801.8|15681.8|15801.24|15681.24|15801.82|15681.82|15801.24|15681.24|9
1628238500000|2021-08-06 08:28:20|15801.18|15681.18|15801.37|15681.37|15801.46|15681.46|15800.6|15680.6|9
1628238510000|2021-08-06 08:28:30|15801.89|15681.89|15801.66|15681.66|15802.34|15682.34|15801.44|15681.44|10
1628238520000|2021-08-06 08:28:40|15801.3|15681.3|15800.95|15680.95|15801.3|15681.3|15800.73|15680.73|10
1628238530000|2021-08-06 08:28:50|15801.02|15681.02|15801.61|15681.61|15801.73|15681.73|15800.75|15680.75|10
1628238540000|2021-08-06 08:29:00|15801.66|15681.66|15804.81|15684.81|15804.81|15684.81|15801.58|15681.58|9
1628238550000|2021-08-06 08:29:10|15804.61|15684.61|15806.31|15686.31|15807.28|15687.28|15804.61|15684.61|9
1628238560000|2021-08-06 08:29:20|15806.4|15686.4|15808.21|15688.21|15808.21|15688.21|15806.4|15686.4|10
1628238570000|2021-08-06 08:29:30|15808.57|15688.57|15809.86|15689.86|15809.86|15689.86|15808.57|15688.57|10
1628238580000|2021-08-06 08:29:40|15810.11|15690.11|15810.48|15690.48|15811.16|15691.16|15810.11|15690.11|10
1628238590000|2021-08-06 08:29:50|15810.37|15690.37|15809.83|15689.83|15810.4|15690.4|15809.83|15689.83|9
1628238600000|2021-08-06 08:30:00|15809.8|15689.8|15812.71|15692.71|15812.71|15692.71|15809.8|15689.8|10
1628238610000|2021-08-06 08:30:10|15813.15|15693.15|15813.02|15693.02|15813.69|15693.69|15811.54|15691.54|10
1628238620000|2021-08-06 08:30:20|15812.01|15692.01|15809.61|15689.61|15812.01|15692.01|15809.32|15689.32|10
1628238630000|2021-08-06 08:30:30|15809.65|15689.65|15809.67|15689.67|15809.92|15689.92|15809.24|15689.24|10
1628238640000|2021-08-06 08:30:40|15811.46|15691.46|15813.97|15693.97|15814.1|15694.1|15811.46|15691.46|10
1628238650000|2021-08-06 08:30:50|15814.07|15694.07|15814.03|15694.03|15814.07|15694.07|15813.58|15693.58|10
1628238660000|2021-08-06 08:31:00|15814.07|15694.07|15813.61|15693.61|15814.69|15694.69|15813.18|15693.18|10
1628238670000|2021-08-06 08:31:10|15813.63|15693.63|15811.35|15691.35|15813.63|15693.63|15811.35|15691.35|10
1628238680000|2021-08-06 08:31:20|15811.16|15691.16|15810.57|15690.57|15812.09|15692.09|15810.57|15690.57|9
1628238690000|2021-08-06 08:31:30|15810.06|15690.06|15808.31|15688.31|15810.67|15690.67|15808.17|15688.17|10
1628238700000|2021-08-06 08:31:40|15808.57|15688.57|15806.05|15686.05|15808.57|15688.57|15806.05|15686.05|10
1628238710000|2021-08-06 08:31:50|15806.01|15686.01|15805.3|15685.3|15806.95|15686.95|15805.3|15685.3|10
1628238720000|2021-08-06 08:32:00|15805.29|15685.29|15805.46|15685.46|15805.46|15685.46|15804.86|15684.86|9
1628238730000|2021-08-06 08:32:10|15804.96|15684.96|15806.51|15686.51|15806.51|15686.51|15804.96|15684.96|9
1628238740000|2021-08-06 08:32:20|15806.4|15686.4|15805.71|15685.71|15806.56|15686.56|15805.71|15685.71|10
1628238750000|2021-08-06 08:32:30|15805.58|15685.58|15804.43|15684.43|15805.58|15685.58|15804.02|15684.02|9
1628238760000|2021-08-06 08:32:40|15803.58|15683.58|15802.65|15682.65|15803.61|15683.61|15802.49|15682.49|10
1628238770000|2021-08-06 08:32:50|15802.43|15682.43|15805.1|15685.1|15805.1|15685.1|15802.35|15682.35|10
1628238780000|2021-08-06 08:33:00|15804.85|15684.85|15804.51|15684.51|15805.38|15685.38|15804.19|15684.19|10
1628238790000|2021-08-06 08:33:10|15804.01|15684.01|15802.25|15682.25|15804.06|15684.06|15802.25|15682.25|9
1628238800000|2021-08-06 08:33:20|15801.37|15681.37|15800.1|15680.1|15801.37|15681.37|15799.87|15679.87|10
1628238810000|2021-08-06 08:33:30|15799.98|15679.98|15799.52|15679.52|15799.98|15679.98|15799.31|15679.31|10
1628238820000|2021-08-06 08:33:40|15799.79|15679.79|15797.97|15677.97|15799.79|15679.79|15797.97|15677.97|9
1628238830000|2021-08-06 08:33:50|15797.91|15677.91|15798.97|15678.97|15798.97|15678.97|15797.74|15677.74|10
1628238840000|2021-08-06 08:34:00|15799.03|15679.03|15800.17|15680.17|15800.17|15680.17|15799.03|15679.03|8
1628238850000|2021-08-06 08:34:10|15800.2|15680.2|15800.02|15680.02|15800.2|15680.2|15799.64|15679.64|10
1628238860000|2021-08-06 08:34:20|15799.94|15679.94|15799.93|15679.93|15801.3|15681.3|15799.5|15679.5|10
1628238870000|2021-08-06 08:34:30|15800.18|15680.18|15799.79|15679.79|15800.18|15680.18|15798.75|15678.75|10
1628238880000|2021-08-06 08:34:40|15798.7|15678.7|15799.79|15679.79|15799.79|15679.79|15798.63|15678.63|9
1628238890000|2021-08-06 08:34:50|15799.62|15679.62|15797.81|15677.81|15799.64|15679.64|15797.81|15677.81|10
1628238900000|2021-08-06 08:35:00|15798.02|15678.02|15794.08|15674.08|15798.02|15678.02|15794.08|15674.08|10
1628238910000|2021-08-06 08:35:10|15794.56|15674.56|15793.45|15673.45|15794.56|15674.56|15793.13|15673.13|10
1628238920000|2021-08-06 08:35:20|15793.67|15673.67|15790.26|15670.26|15793.67|15673.67|15790.26|15670.26|10
1628238930000|2021-08-06 08:35:30|15790.85|15670.85|15788.96|15668.96|15792.11|15672.11|15788.96|15668.96|10
1628238940000|2021-08-06 08:35:40|15789.91|15669.91|15788.95|15668.95|15789.91|15669.91|15788.95|15668.95|8
1628238950000|2021-08-06 08:35:50|15788.72|15668.72|15787.4|15667.4|15788.85|15668.85|15787.4|15667.4|10
1628238960000|2021-08-06 08:36:00|15787.24|15667.24|15787.68|15667.68|15789|15669|15787.24|15667.24|10
1628238970000|2021-08-06 08:36:10|15787.91|15667.91|15788.8|15668.8|15788.8|15668.8|15787.75|15667.75|10
1628238980000|2021-08-06 08:36:20|15788.68|15668.68|15789.94|15669.94|15790.99|15670.99|15788.68|15668.68|10
1628238990000|2021-08-06 08:36:30|15789.92|15669.92|15790.62|15670.62|15790.62|15670.62|15789.9|15669.9|9
1628239000000|2021-08-06 08:36:40|15789.8|15669.8|15792.75|15672.75|15793.07|15673.07|15789.8|15669.8|10
1628239010000|2021-08-06 08:36:50|15792.81|15672.81|15793.07|15673.07|15793.14|15673.14|15792.74|15672.74|10
1628239020000|2021-08-06 08:37:00|15792.84|15672.84|15792.6|15672.6|15793.73|15673.73|15792.34|15672.34|10
1628239030000|2021-08-06 08:37:10|15793|15673|15796.04|15676.04|15796.04|15676.04|15793|15673|9
1628239040000|2021-08-06 08:37:20|15796.12|15676.12|15797.34|15677.34|15797.34|15677.34|15795.94|15675.94|10
1628239050000|2021-08-06 08:37:30|15797.89|15677.89|15797.3|15677.3|15798.34|15678.34|15797.3|15677.3|10
1628239060000|2021-08-06 08:37:40|15797.07|15677.07|15797.86|15677.86|15798.52|15678.52|15797.07|15677.07|10
1628239070000|2021-08-06 08:37:50|15798.54|15678.54|15798.46|15678.46|15798.6|15678.6|15798.14|15678.14|10
1628239080000|2021-08-06 08:38:00|15797.47|15677.47|15796.73|15676.73|15797.53|15677.53|15796.73|15676.73|10
1628239090000|2021-08-06 08:38:10|15797.63|15677.63|15797.72|15677.72|15797.78|15677.78|15797.12|15677.12|8
1628239100000|2021-08-06 08:38:20|15797.82|15677.82|15797.87|15677.87|15798.06|15678.06|15797.67|15677.67|10
1628239110000|2021-08-06 08:38:30|15797.64|15677.64|15797.63|15677.63|15798.63|15678.63|15797.49|15677.49|8
1628239120000|2021-08-06 08:38:40|15797.49|15677.49|15798.19|15678.19|15798.3|15678.3|15797.49|15677.49|10
1628239130000|2021-08-06 08:38:50|15798.38|15678.38|15799.57|15679.57|15799.59|15679.59|15797.56|15677.56|9
1628239140000|2021-08-06 08:39:00|15799.37|15679.37|15798.67|15678.67|15799.38|15679.38|15798.67|15678.67|9
1628239150000|2021-08-06 08:39:10|15798.57|15678.57|15798.37|15678.37|15799.79|15679.79|15798.37|15678.37|10
1628239160000|2021-08-06 08:39:20|15797.98|15677.98|15799.08|15679.08|15799.08|15679.08|15797.57|15677.57|10
1628239170000|2021-08-06 08:39:30|15799.01|15679.01|15800.61|15680.61|15800.61|15680.61|15797.99|15677.99|10
1628239180000|2021-08-06 08:39:40|15801.09|15681.09|15803.97|15683.97|15803.97|15683.97|15801.09|15681.09|10
1628239190000|2021-08-06 08:39:50|15803.93|15683.93|15805.35|15685.35|15805.35|15685.35|15803.72|15683.72|10
1628239200000|2021-08-06 08:40:00|15805.87|15685.87|15807.25|15687.25|15807.25|15687.25|15805.52|15685.52|9
1628239210000|2021-08-06 08:40:10|15807.24|15687.24|15809.14|15689.14|15809.14|15689.14|15807.24|15687.24|10
1628239220000|2021-08-06 08:40:20|15809.41|15689.41|15814.04|15694.04|15814.89|15694.89|15809.35|15689.35|10
1628239230000|2021-08-06 08:40:30|15813.52|15693.52|15813.72|15693.72|15813.91|15693.91|15812.73|15692.73|10
1628239240000|2021-08-06 08:40:40|15814.98|15694.98|15819.35|15699.35|15820.2|15700.2|15814.98|15694.98|10
1628239250000|2021-08-06 08:40:50|15818.99|15698.99|15823.1|15703.1|15824.06|15704.06|15818.82|15698.82|10
1628239260000|2021-08-06 08:41:00|15823.2|15703.2|15821.74|15701.74|15823.34|15703.34|15821.72|15701.72|10
1628239270000|2021-08-06 08:41:10|15821.67|15701.67|15822.91|15702.91|15822.96|15702.96|15821.67|15701.67|10
1628239280000|2021-08-06 08:41:20|15822.84|15702.84|15831.29|15711.29|15831.29|15711.29|15822.84|15702.84|10
1628239290000|2021-08-06 08:41:30|15832.09|15712.09|15834.55|15714.55|15834.55|15714.55|15832.07|15712.07|9
1628239300000|2021-08-06 08:41:40|15835.18|15715.18|15833.82|15713.82|15835.2|15715.2|15833.68|15713.68|10
1628239310000|2021-08-06 08:41:50|15833.99|15713.99|15835.74|15715.74|15836.32|15716.32|15833.69|15713.69|10
1628239320000|2021-08-06 08:42:00|15835.76|15715.76|15832.24|15712.24|15835.76|15715.76|15832.24|15712.24|9
1628239330000|2021-08-06 08:42:10|15832.28|15712.28|15835.29|15715.29|15835.29|15715.29|15832.28|15712.28|10
1628239340000|2021-08-06 08:42:20|15835.35|15715.35|15838.03|15718.03|15838.03|15718.03|15835.26|15715.26|10
1628239350000|2021-08-06 08:42:30|15838.04|15718.04|15837.93|15717.93|15838.74|15718.74|15837.93|15717.93|10
1628239360000|2021-08-06 08:42:40|15837.94|15717.94|15838.98|15718.98|15839.25|15719.25|15837.94|15717.94|10
1628239370000|2021-08-06 08:42:50|15839.1|15719.1|15839.78|15719.78|15840.31|15720.31|15839.1|15719.1|10
1628239380000|2021-08-06 08:43:00|15839.79|15719.79|15840.2|15720.2|15840.2|15720.2|15839.39|15719.39|10
1628239390000|2021-08-06 08:43:10|15840.11|15720.11|15841.86|15721.86|15841.86|15721.86|15840.11|15720.11|10
1628239400000|2021-08-06 08:43:20|15842.11|15722.11|15843.21|15723.21|15843.21|15723.21|15841.85|15721.85|10
1628239410000|2021-08-06 08:43:30|15843.2|15723.2|15844.61|15724.61|15845.18|15725.18|15843.2|15723.2|10
1628239420000|2021-08-06 08:43:40|15844.57|15724.57|15845.18|15725.18|15846.22|15726.22|15844.57|15724.57|10
1628239430000|2021-08-06 08:43:50|15844.82|15724.82|15842.65|15722.65|15844.82|15724.82|15842.65|15722.65|9
1628239440000|2021-08-06 08:44:00|15842.59|15722.59|15839.79|15719.79|15842.59|15722.59|15839.79|15719.79|10
1628239450000|2021-08-06 08:44:10|15839.63|15719.63|15838.24|15718.24|15840.1|15720.1|15838.24|15718.24|10
1628239460000|2021-08-06 08:44:20|15837.98|15717.98|15839.41|15719.41|15839.41|15719.41|15837.98|15717.98|10
1628239470000|2021-08-06 08:44:30|15839.4|15719.4|15838.9|15718.9|15839.4|15719.4|15838.9|15718.9|10
1628239480000|2021-08-06 08:44:40|15838.98|15718.98|15839.04|15719.04|15839.32|15719.32|15838.87|15718.87|10
1628239490000|2021-08-06 08:44:50|15839.31|15719.31|15840.34|15720.34|15841.37|15721.37|15839.15|15719.15|10
1628239500000|2021-08-06 08:45:00|15840.36|15720.36|15841.22|15721.22|15841.45|15721.45|15840.28|15720.28|10
1628239510000|2021-08-06 08:45:10|15841.32|15721.32|15848.61|15728.61|15848.61|15728.61|15841.32|15721.32|10
1628239520000|2021-08-06 08:45:20|15848.08|15728.08|15860.18|15740.18|15860.18|15740.18|15848.08|15728.08|10
1628239530000|2021-08-06 08:45:30|15860.81|15740.81|15863.21|15743.21|15863.21|15743.21|15860.81|15740.81|10
1628239540000|2021-08-06 08:45:40|15862.58|15742.58|15856.66|15736.66|15863.54|15743.54|15856.66|15736.66|10
1628239550000|2021-08-06 08:45:50|15857.39|15737.39|15863.62|15743.62|15864.85|15744.85|15857.39|15737.39|10
1628239560000|2021-08-06 08:46:00|15863.35|15743.35|15868.51|15748.51|15869.84|15749.84|15863.35|15743.35|10
1628239570000|2021-08-06 08:46:10|15867.97|15747.97|15865.2|15745.2|15867.97|15747.97|15862.52|15742.52|10
1628239580000|2021-08-06 08:46:20|15864.58|15744.58|15865.15|15745.15|15866.4|15746.4|15864.58|15744.58|10
1628239590000|2021-08-06 08:46:30|15865.05|15745.05|15869.9|15749.9|15869.9|15749.9|15862.92|15742.92|10
1628239600000|2021-08-06 08:46:40|15870.23|15750.23|15867.44|15747.44|15870.23|15750.23|15867.44|15747.44|10
1628239610000|2021-08-06 08:46:50|15867.06|15747.06|15864.97|15744.97|15867.21|15747.21|15864.97|15744.97|10
1628239620000|2021-08-06 08:47:00|15866.17|15746.17|15862.93|15742.93|15866.17|15746.17|15862.93|15742.93|10
1628239630000|2021-08-06 08:47:10|15862.75|15742.75|15861.54|15741.54|15863.9|15743.9|15861.45|15741.45|10
1628239640000|2021-08-06 08:47:20|15861.53|15741.53|15859.31|15739.31|15861.53|15741.53|15858.79|15738.79|10
1628239650000|2021-08-06 08:47:30|15858.74|15738.74|15858.12|15738.12|15859.08|15739.08|15858.09|15738.09|10
1628239660000|2021-08-06 08:47:40|15858|15738|15856.04|15736.04|15858|15738|15856.04|15736.04|10
1628239670000|2021-08-06 08:47:50|15856.06|15736.06|15855.11|15735.11|15856.4|15736.4|15855.11|15735.11|10
1628239680000|2021-08-06 08:48:00|15854.94|15734.94|15854.39|15734.39|15854.94|15734.94|15853.92|15733.92|9
1628239690000|2021-08-06 08:48:10|15854.48|15734.48|15855.06|15735.06|15856.45|15736.45|15854.48|15734.48|10
1628239700000|2021-08-06 08:48:20|15855.15|15735.15|15850.7|15730.7|15855.4|15735.4|15850.7|15730.7|10
1628239710000|2021-08-06 08:48:30|15851.01|15731.01|15848.26|15728.26|15851.06|15731.06|15848.26|15728.26|10
1628239720000|2021-08-06 08:48:40|15847.79|15727.79|15848.2|15728.2|15849.24|15729.24|15846.93|15726.93|10
1628239730000|2021-08-06 08:48:50|15848.22|15728.22|15848.89|15728.89|15848.93|15728.93|15848.22|15728.22|9
1628239740000|2021-08-06 08:49:00|15849.04|15729.04|15847.33|15727.33|15849.11|15729.11|15847.33|15727.33|10
1628239750000|2021-08-06 08:49:10|15847.42|15727.42|15848.15|15728.15|15848.63|15728.63|15846.7|15726.7|10
1628239760000|2021-08-06 08:49:20|15848.11|15728.11|15847.44|15727.44|15849.19|15729.19|15847.35|15727.35|10
1628239770000|2021-08-06 08:49:30|15848.47|15728.47|15849.79|15729.79|15849.85|15729.85|15848.47|15728.47|9
1628239780000|2021-08-06 08:49:40|15849.88|15729.88|15852.78|15732.78|15852.78|15732.78|15849.88|15729.88|10
1628239790000|2021-08-06 08:49:50|15852.79|15732.79|15853.78|15733.78|15853.78|15733.78|15852.73|15732.73|9
1628239800000|2021-08-06 08:50:00|15853.85|15733.85|15854.87|15734.87|15854.87|15734.87|15853.85|15733.85|9
1628239810000|2021-08-06 08:50:10|15854.99|15734.99|15852.9|15732.9|15855.02|15735.02|15852.9|15732.9|9
1628239820000|2021-08-06 08:50:20|15853.51|15733.51|15853.81|15733.81|15853.94|15733.94|15853.39|15733.39|10
1628239830000|2021-08-06 08:50:30|15853.92|15733.92|15853.92|15733.92|15854.42|15734.42|15853.75|15733.75|10
1628239840000|2021-08-06 08:50:40|15854.28|15734.28|15854.47|15734.47|15854.97|15734.97|15853.74|15733.74|9
1628239850000|2021-08-06 08:50:50|15854.73|15734.73|15855.42|15735.42|15855.42|15735.42|15854.2|15734.2|10
1628239860000|2021-08-06 08:51:00|15855.41|15735.41|15855.28|15735.28|15855.74|15735.74|15855.28|15735.28|10
1628239870000|2021-08-06 08:51:10|15855.62|15735.62|15853.56|15733.56|15855.62|15735.62|15853.56|15733.56|10
1628239880000|2021-08-06 08:51:20|15853.52|15733.52|15853.89|15733.89|15853.89|15733.89|15852.68|15732.68|10
1628239890000|2021-08-06 08:51:30|15853.67|15733.67|15853.83|15733.83|15853.93|15733.93|15853.67|15733.67|9
1628239900000|2021-08-06 08:51:40|15854.89|15734.89|15854.71|15734.71|15855.26|15735.26|15854.71|15734.71|9
1628239910000|2021-08-06 08:51:50|15854.69|15734.69|15854.85|15734.85|15854.97|15734.97|15854.68|15734.68|7
1628239920000|2021-08-06 08:52:00|15854.83|15734.83|15851.91|15731.91|15854.83|15734.83|15851.91|15731.91|9
1628239930000|2021-08-06 08:52:10|15851.84|15731.84|15850.32|15730.32|15851.84|15731.84|15850.32|15730.32|10
1628239940000|2021-08-06 08:52:20|15850.33|15730.33|15850.64|15730.64|15850.77|15730.77|15849.98|15729.98|9
1628239950000|2021-08-06 08:52:30|15850.66|15730.66|15853.96|15733.96|15853.96|15733.96|15850.37|15730.37|10
1628239960000|2021-08-06 08:52:40|15853.81|15733.81|15854.68|15734.68|15854.68|15734.68|15853.81|15733.81|9
1628239970000|2021-08-06 08:52:50|15854.33|15734.33|15853.03|15733.03|15854.33|15734.33|15852.96|15732.96|10
1628239980000|2021-08-06 08:53:00|15852.77|15732.77|15852.25|15732.25|15853.9|15733.9|15852.2|15732.2|10
1628239990000|2021-08-06 08:53:10|15852.34|15732.34|15853.9|15733.9|15853.9|15733.9|15852.34|15732.34|9
1628240000000|2021-08-06 08:53:20|15854.21|15734.21|15855.3|15735.3|15855.49|15735.49|15854.21|15734.21|10
1628240010000|2021-08-06 08:53:30|15855.71|15735.71|15856.72|15736.72|15856.97|15736.97|15855.04|15735.04|10
1628240020000|2021-08-06 08:53:40|15855.9|15735.9|15854.44|15734.44|15855.9|15735.9|15854.44|15734.44|10
1628240030000|2021-08-06 08:53:50|15854.58|15734.58|15853.79|15733.79|15854.76|15734.76|15853.35|15733.35|10
1628240040000|2021-08-06 08:54:00|15853.48|15733.48|15855.14|15735.14|15856.4|15736.4|15853.48|15733.48|8
1628240050000|2021-08-06 08:54:10|15855.48|15735.48|15856.6|15736.6|15856.6|15736.6|15855.48|15735.48|8
1628240060000|2021-08-06 08:54:20|15856.41|15736.41|15856.88|15736.88|15856.88|15736.88|15856.41|15736.41|9
1628240070000|2021-08-06 08:54:30|15856.61|15736.61|15856.85|15736.85|15856.85|15736.85|15855.36|15735.36|10
1628240080000|2021-08-06 08:54:40|15857.41|15737.41|15858.07|15738.07|15858.07|15738.07|15857.41|15737.41|9
1628240090000|2021-08-06 08:54:50|15858.27|15738.27|15858.08|15738.08|15859.58|15739.58|15858.08|15738.08|10
1628240100000|2021-08-06 08:55:00|15857.76|15737.76|15857.56|15737.56|15858.33|15738.33|15857.56|15737.56|9
1628240110000|2021-08-06 08:55:10|15857.61|15737.61|15857.7|15737.7|15857.7|15737.7|15857.51|15737.51|7
1628240120000|2021-08-06 08:55:20|15857.64|15737.64|15859.26|15739.26|15859.84|15739.84|15857.64|15737.64|9
1628240130000|2021-08-06 08:55:30|15859.44|15739.44|15858.6|15738.6|15860.58|15740.58|15858.6|15738.6|10
1628240140000|2021-08-06 08:55:40|15858.82|15738.82|15858.79|15738.79|15859.03|15739.03|15858.53|15738.53|9
1628240150000|2021-08-06 08:55:50|15859.72|15739.72|15860.46|15740.46|15860.54|15740.54|15858.84|15738.84|10
1628240160000|2021-08-06 08:56:00|15860.58|15740.58|15860.73|15740.73|15860.91|15740.91|15859.55|15739.55|10
1628240170000|2021-08-06 08:56:10|15860.7|15740.7|15857.59|15737.59|15861.93|15741.93|15857.45|15737.45|10
1628240180000|2021-08-06 08:56:20|15857.74|15737.74|15852.16|15732.16|15857.74|15737.74|15852.15|15732.15|10
1628240190000|2021-08-06 08:56:30|15852.2|15732.2|15848.33|15728.33|15852.2|15732.2|15848.33|15728.33|10
1628240200000|2021-08-06 08:56:40|15848.22|15728.22|15848.47|15728.47|15848.48|15728.48|15847.59|15727.59|10
1628240210000|2021-08-06 08:56:50|15848.84|15728.84|15850.97|15730.97|15850.98|15730.98|15848.84|15728.84|9
1628240220000|2021-08-06 08:57:00|15850.91|15730.91|15848.61|15728.61|15850.97|15730.97|15848.61|15728.61|10
1628240230000|2021-08-06 08:57:10|15848.05|15728.05|15843.47|15723.47|15848.19|15728.19|15843.47|15723.47|10
1628240240000|2021-08-06 08:57:20|15842.06|15722.06|15842.1|15722.1|15842.19|15722.19|15841.61|15721.61|10
1628240250000|2021-08-06 08:57:30|15842.08|15722.08|15843.07|15723.07|15843.07|15723.07|15840.93|15720.93|10
1628240260000|2021-08-06 08:57:40|15842.84|15722.84|15843.04|15723.04|15843.89|15723.89|15842.84|15722.84|9
1628240270000|2021-08-06 08:57:50|15842.99|15722.99|15843.17|15723.17|15843.27|15723.27|15841.98|15721.98|10
1628240280000|2021-08-06 08:58:00|15842.01|15722.01|15841.92|15721.92|15842.58|15722.58|15841.84|15721.84|10
1628240290000|2021-08-06 08:58:10|15841.88|15721.88|15838.23|15718.23|15841.9|15721.9|15838.23|15718.23|10
1628240300000|2021-08-06 08:58:20|15836.53|15716.53|15830.62|15710.62|15836.53|15716.53|15830.62|15710.62|10
1628240310000|2021-08-06 08:58:30|15830.22|15710.22|15829|15709|15830.22|15710.22|15828.57|15708.57|10
1628240320000|2021-08-06 08:58:40|15829.92|15709.92|15829.27|15709.27|15830.42|15710.42|15828.68|15708.68|10
1628240330000|2021-08-06 08:58:50|15830.45|15710.45|15832.66|15712.66|15832.66|15712.66|15830.45|15710.45|10
1628240340000|2021-08-06 08:59:00|15832.7|15712.7|15834.82|15714.82|15835.8|15715.8|15832.58|15712.58|10
1628240350000|2021-08-06 08:59:10|15834.78|15714.78|15837.16|15717.16|15837.16|15717.16|15834.78|15714.78|9
1628240360000|2021-08-06 08:59:20|15837.46|15717.46|15841.06|15721.06|15841.15|15721.15|15837.46|15717.46|10
1628240370000|2021-08-06 08:59:30|15841.07|15721.07|15841.76|15721.76|15841.76|15721.76|15840.68|15720.68|10
1628240380000|2021-08-06 08:59:40|15841.6|15721.6|15844.92|15724.92|15844.92|15724.92|15841.49|15721.49|10
1628240390000|2021-08-06 08:59:50|15844.34|15724.34|15844.25|15724.25|15844.96|15724.96|15844.25|15724.25|7
1628240400000|2021-08-06 09:00:00|15845.23|15725.23|15844.07|15724.07|15845.53|15725.53|15844.07|15724.07|10
1628240410000|2021-08-06 09:00:10|15843.56|15723.56|15841.99|15721.99|15845.14|15725.14|15841.94|15721.94|10
1628240420000|2021-08-06 09:00:20|15841.69|15721.69|15839.54|15719.54|15841.69|15721.69|15839.44|15719.44|10
1628240430000|2021-08-06 09:00:30|15839.03|15719.03|15839.04|15719.04|15839.98|15719.98|15838.69|15718.69|10
1628240440000|2021-08-06 09:00:40|15839.14|15719.14|15832.98|15712.98|15839.14|15719.14|15832.47|15712.47|10
1628240450000|2021-08-06 09:00:50|15832.81|15712.81|15835.24|15715.24|15835.59|15715.59|15832.81|15712.81|10
1628240460000|2021-08-06 09:01:00|15834.93|15714.93|15832.49|15712.49|15836.12|15716.12|15832.36|15712.36|10
1628240470000|2021-08-06 09:01:10|15831.99|15711.99|15826.09|15706.09|15831.99|15711.99|15826.09|15706.09|10
1628240480000|2021-08-06 09:01:20|15825.74|15705.74|15821.85|15701.85|15825.74|15705.74|15821.37|15701.37|10
1628240490000|2021-08-06 09:01:30|15821.83|15701.83|15816.46|15696.46|15821.83|15701.83|15812.99|15692.99|10
1628240500000|2021-08-06 09:01:40|15816.62|15696.62|15816.53|15696.53|15816.62|15696.62|15815.96|15695.96|10
1628240510000|2021-08-06 09:01:50|15816.38|15696.38|15815.57|15695.57|15816.38|15696.38|15815.38|15695.38|9
1628240520000|2021-08-06 09:02:00|15815.52|15695.52|15816.02|15696.02|15816.02|15696.02|15815.22|15695.22|10
1628240530000|2021-08-06 09:02:10|15816.19|15696.19|15814.29|15694.29|15816.19|15696.19|15814.11|15694.11|10
1628240540000|2021-08-06 09:02:20|15814.37|15694.37|15815.68|15695.68|15815.68|15695.68|15814.37|15694.37|10
1628240550000|2021-08-06 09:02:30|15815.85|15695.85|15815.84|15695.84|15816.65|15696.65|15815.84|15695.84|10
1628240560000|2021-08-06 09:02:40|15815.55|15695.55|15814.15|15694.15|15815.56|15695.56|15814.14|15694.14|9
1628240570000|2021-08-06 09:02:50|15814.14|15694.14|15815.29|15695.29|15815.29|15695.29|15813.82|15693.82|9
1628240580000|2021-08-06 09:03:00|15815.46|15695.46|15815.28|15695.28|15815.46|15695.46|15814.92|15694.92|10
1628240590000|2021-08-06 09:03:10|15814.84|15694.84|15815.38|15695.38|15815.45|15695.45|15814.84|15694.84|10
1628240600000|2021-08-06 09:03:20|15815.47|15695.47|15816.17|15696.17|15816.17|15696.17|15814.3|15694.3|10
1628240610000|2021-08-06 09:03:30|15816.6|15696.6|15816.29|15696.29|15817.08|15697.08|15816.29|15696.29|8
1628240620000|2021-08-06 09:03:40|15815.95|15695.95|15815.36|15695.36|15816.42|15696.42|15815.26|15695.26|9
1628240630000|2021-08-06 09:03:50|15815.3|15695.3|15815.3|15695.3|15815.32|15695.32|15815.03|15695.03|10
1628240640000|2021-08-06 09:04:00|15815.32|15695.32|15813.21|15693.21|15815.66|15695.66|15812.81|15692.81|9
1628240650000|2021-08-06 09:04:10|15813.24|15693.24|15811.13|15691.13|15813.24|15693.24|15811.13|15691.13|10
1628240660000|2021-08-06 09:04:20|15811.02|15691.02|15806.42|15686.42|15811.02|15691.02|15806.42|15686.42|10
1628240670000|2021-08-06 09:04:30|15805.56|15685.56|15803.61|15683.61|15805.56|15685.56|15802.48|15682.48|10
1628240680000|2021-08-06 09:04:40|15803.57|15683.57|15805.7|15685.7|15805.7|15685.7|15803.46|15683.46|10
1628240690000|2021-08-06 09:04:50|15806.27|15686.27|15805.71|15685.71|15806.3|15686.3|15805.35|15685.35|10
1628240700000|2021-08-06 09:05:00|15805.4|15685.4|15807.67|15687.67|15807.97|15687.97|15805.4|15685.4|10
1628240710000|2021-08-06 09:05:10|15807.8|15687.8|15807.67|15687.67|15808.02|15688.02|15807.57|15687.57|10
1628240720000|2021-08-06 09:05:20|15807.5|15687.5|15805.54|15685.54|15807.64|15687.64|15805.54|15685.54|10
1628240730000|2021-08-06 09:05:30|15805.26|15685.26|15804.59|15684.59|15805.26|15685.26|15804.09|15684.09|10
1628240740000|2021-08-06 09:05:40|15804.94|15684.94|15804.74|15684.74|15806.19|15686.19|15804.74|15684.74|10
1628240750000|2021-08-06 09:05:50|15804.56|15684.56|15801.53|15681.53|15804.56|15684.56|15801.18|15681.18|10
1628240760000|2021-08-06 09:06:00|15801.14|15681.14|15791.72|15671.72|15801.43|15681.43|15791.72|15671.72|10
1628240770000|2021-08-06 09:06:10|15790.79|15670.79|15787.21|15667.21|15791.58|15671.58|15787.21|15667.21|10
1628240780000|2021-08-06 09:06:20|15787.29|15667.29|15787.36|15667.36|15787.36|15667.36|15786.88|15666.88|9
1628240790000|2021-08-06 09:06:30|15787.46|15667.46|15790.68|15670.68|15790.68|15670.68|15787.45|15667.45|10
1628240800000|2021-08-06 09:06:40|15792.35|15672.35|15794.04|15674.04|15794.52|15674.52|15792.35|15672.35|9
1628240810000|2021-08-06 09:06:50|15794.15|15674.15|15794.78|15674.78|15794.78|15674.78|15794.15|15674.15|8
1628240820000|2021-08-06 09:07:00|15794.53|15674.53|15796.69|15676.69|15796.69|15676.69|15794.53|15674.53|10
1628240830000|2021-08-06 09:07:10|15797.35|15677.35|15799.26|15679.26|15799.26|15679.26|15797.35|15677.35|10
1628240840000|2021-08-06 09:07:20|15799.76|15679.76|15800.44|15680.44|15801.08|15681.08|15799.51|15679.51|9
1628240850000|2021-08-06 09:07:30|15800.28|15680.28|15800.96|15680.96|15802.05|15682.05|15800.28|15680.28|10
1628240860000|2021-08-06 09:07:40|15800.93|15680.93|15799.97|15679.97|15801.25|15681.25|15799.94|15679.94|10
1628240870000|2021-08-06 09:07:50|15799.96|15679.96|15800.41|15680.41|15800.79|15680.79|15799.28|15679.28|9
1628240880000|2021-08-06 09:08:00|15801.73|15681.73|15801.7|15681.7|15801.94|15681.94|15800.48|15680.48|10
1628240890000|2021-08-06 09:08:10|15801.9|15681.9|15802.44|15682.44|15802.44|15682.44|15801.9|15681.9|9
1628240900000|2021-08-06 09:08:20|15802.45|15682.45|15803.46|15683.46|15803.57|15683.57|15802.36|15682.36|9
1628240910000|2021-08-06 09:08:30|15803.26|15683.26|15803.94|15683.94|15803.98|15683.98|15803.26|15683.26|10
1628240920000|2021-08-06 09:08:40|15804.27|15684.27|15802.64|15682.64|15804.27|15684.27|15802.64|15682.64|10
1628240930000|2021-08-06 09:08:50|15802.5|15682.5|15802.51|15682.51|15802.71|15682.71|15802.17|15682.17|10
1628240940000|2021-08-06 09:09:00|15802.52|15682.52|15803.22|15683.22|15803.22|15683.22|15802.52|15682.52|10
1628240950000|2021-08-06 09:09:10|15803.34|15683.34|15808.4|15688.4|15808.4|15688.4|15802.97|15682.97|10
1628240960000|2021-08-06 09:09:20|15808.74|15688.74|15812.79|15692.79|15812.79|15692.79|15808.74|15688.74|7
1628240970000|2021-08-06 09:09:30|15812.85|15692.85|15813.13|15693.13|15813.92|15693.92|15812.37|15692.37|10
1628240980000|2021-08-06 09:09:40|15813.38|15693.38|15814.7|15694.7|15814.7|15694.7|15812.95|15692.95|9
1628240990000|2021-08-06 09:09:50|15813.57|15693.57|15813.27|15693.27|15815.49|15695.49|15813.27|15693.27|10
1628241000000|2021-08-06 09:10:00|15813.54|15693.54|15815.45|15695.45|15815.45|15695.45|15813.54|15693.54|10
1628241010000|2021-08-06 09:10:10|15815.33|15695.33|15816.04|15696.04|15816.73|15696.73|15814.92|15694.92|10
1628241020000|2021-08-06 09:10:20|15815.86|15695.86|15815.58|15695.58|15815.86|15695.86|15815.5|15695.5|9
1628241030000|2021-08-06 09:10:30|15815.68|15695.68|15815.43|15695.43|15815.75|15695.75|15815.13|15695.13|10
1628241040000|2021-08-06 09:10:40|15815.74|15695.74|15815.98|15695.98|15816.13|15696.13|15815.34|15695.34|9
1628241050000|2021-08-06 09:10:50|15815.2|15695.2|15814.91|15694.91|15815.4|15695.4|15814.91|15694.91|8
1628241060000|2021-08-06 09:11:00|15815.11|15695.11|15815.03|15695.03|15815.11|15695.11|15814.66|15694.66|9
1628241070000|2021-08-06 09:11:10|15815.42|15695.42|15815.67|15695.67|15816.02|15696.02|15815.21|15695.21|9
1628241080000|2021-08-06 09:11:20|15815.52|15695.52|15814.49|15694.49|15815.85|15695.85|15814.49|15694.49|10
1628241090000|2021-08-06 09:11:30|15814.17|15694.17|15814.37|15694.37|15814.55|15694.55|15813.72|15693.72|10
1628241100000|2021-08-06 09:11:40|15814.13|15694.13|15812.37|15692.37|15814.44|15694.44|15812.37|15692.37|10
1628241110000|2021-08-06 09:11:50|15812.19|15692.19|15813.69|15693.69|15813.83|15693.83|15812.19|15692.19|10
1628241120000|2021-08-06 09:12:00|15812.57|15692.57|15810.7|15690.7|15812.57|15692.57|15810.7|15690.7|10
1628241130000|2021-08-06 09:12:10|15810.39|15690.39|15813.46|15693.46|15813.91|15693.91|15810.39|15690.39|10
1628241140000|2021-08-06 09:12:20|15814.75|15694.75|15816.45|15696.45|15816.65|15696.65|15814.75|15694.75|10
1628241150000|2021-08-06 09:12:30|15816.46|15696.46|15817.12|15697.12|15817.17|15697.17|15816.46|15696.46|9
1628241160000|2021-08-06 09:12:40|15817.08|15697.08|15818.43|15698.43|15818.43|15698.43|15816.9|15696.9|8
1628241170000|2021-08-06 09:12:50|15820.7|15700.7|15823.05|15703.05|15823.14|15703.14|15820.7|15700.7|10
1628241180000|2021-08-06 09:13:00|15823.27|15703.27|15824.93|15704.93|15824.93|15704.93|15822.39|15702.39|9
1628241190000|2021-08-06 09:13:10|15825.39|15705.39|15826.14|15706.14|15826.55|15706.55|15824.59|15704.59|10
1628241200000|2021-08-06 09:13:20|15826.22|15706.22|15827.9|15707.9|15827.9|15707.9|15826.04|15706.04|10
1628241210000|2021-08-06 09:13:30|15827.92|15707.92|15828.16|15708.16|15828.53|15708.53|15827.46|15707.46|10
1628241220000|2021-08-06 09:13:40|15828.34|15708.34|15831.89|15711.89|15832.04|15712.04|15828.34|15708.34|10
1628241230000|2021-08-06 09:13:50|15831.87|15711.87|15831.83|15711.83|15832.11|15712.11|15831.56|15711.56|9
1628241240000|2021-08-06 09:14:00|15831.88|15711.88|15832.4|15712.4|15832.4|15712.4|15831.88|15711.88|9
1628241250000|2021-08-06 09:14:10|15832.68|15712.68|15829.52|15709.52|15832.68|15712.68|15829.52|15709.52|10
1628241260000|2021-08-06 09:14:20|15828.98|15708.98|15830.06|15710.06|15830.06|15710.06|15828.74|15708.74|10
1628241270000|2021-08-06 09:14:30|15830.47|15710.47|15835.5|15715.5|15835.5|15715.5|15830.47|15710.47|10
1628241280000|2021-08-06 09:14:40|15835.61|15715.61|15836.65|15716.65|15836.86|15716.86|15835.61|15715.61|10
1628241290000|2021-08-06 09:14:50|15836.13|15716.13|15838.6|15718.6|15838.6|15718.6|15836.13|15716.13|9
1628241300000|2021-08-06 09:15:00|15838.77|15718.77|15837.98|15717.98|15840.3|15720.3|15837.98|15717.98|10
1628241310000|2021-08-06 09:15:10|15836.86|15716.86|15835.5|15715.5|15836.89|15716.89|15835.5|15715.5|10
1628241320000|2021-08-06 09:15:20|15834.35|15714.35|15833.26|15713.26|15834.36|15714.36|15833.22|15713.22|10
1628241330000|2021-08-06 09:15:30|15833.14|15713.14|15834.81|15714.81|15835.05|15715.05|15833.14|15713.14|10
1628241340000|2021-08-06 09:15:40|15833.98|15713.98|15835|15715|15835|15715|15833.39|15713.39|10
1628241350000|2021-08-06 09:15:50|15835.21|15715.21|15835.22|15715.22|15835.47|15715.47|15835.21|15715.21|9
1628241360000|2021-08-06 09:16:00|15835.25|15715.25|15835.27|15715.27|15835.72|15715.72|15834.95|15714.95|10
1628241370000|2021-08-06 09:16:10|15835.06|15715.06|15836.53|15716.53|15836.53|15716.53|15834.08|15714.08|10
1628241380000|2021-08-06 09:16:20|15836.75|15716.75|15836.55|15716.55|15836.92|15716.92|15836.55|15716.55|10
1628241390000|2021-08-06 09:16:30|15836.72|15716.72|15837.72|15717.72|15837.81|15717.81|15836.65|15716.65|10
1628241400000|2021-08-06 09:16:40|15837.53|15717.53|15835.69|15715.69|15838.55|15718.55|15835.69|15715.69|10
1628241410000|2021-08-06 09:16:50|15835.37|15715.37|15831.04|15711.04|15835.37|15715.37|15831.04|15711.04|10
1628241420000|2021-08-06 09:17:00|15830.3|15710.3|15825.55|15705.55|15830.3|15710.3|15825.55|15705.55|10
1628241430000|2021-08-06 09:17:10|15824.7|15704.7|15817.19|15697.19|15824.7|15704.7|15817.19|15697.19|10
1628241440000|2021-08-06 09:17:20|15817.83|15697.83|15817.35|15697.35|15818.44|15698.44|15817.35|15697.35|10
1628241450000|2021-08-06 09:17:30|15817.63|15697.63|15817.26|15697.26|15818.06|15698.06|15817.25|15697.25|10
1628241460000|2021-08-06 09:17:40|15817.05|15697.05|15816.8|15696.8|15818.14|15698.14|15816.8|15696.8|10
1628241470000|2021-08-06 09:17:50|15816.81|15696.81|15813.63|15693.63|15816.81|15696.81|15813.63|15693.63|10
1628241480000|2021-08-06 09:18:00|15812.85|15692.85|15812.06|15692.06|15812.85|15692.85|15810.89|15690.89|10
1628241490000|2021-08-06 09:18:10|15812.16|15692.16|15814.76|15694.76|15814.82|15694.82|15812.16|15692.16|10
1628241500000|2021-08-06 09:18:20|15813.41|15693.41|15812.06|15692.06|15813.84|15693.84|15812.06|15692.06|10
1628241510000|2021-08-06 09:18:30|15811.79|15691.79|15809.93|15689.93|15811.99|15691.99|15809.87|15689.87|10
1628241520000|2021-08-06 09:18:40|15810.33|15690.33|15809.6|15689.6|15810.73|15690.73|15809.6|15689.6|9
1628241530000|2021-08-06 09:18:50|15809.15|15689.15|15808.8|15688.8|15809.18|15689.18|15808.68|15688.68|10
1628241540000|2021-08-06 09:19:00|15808.84|15688.84|15807.36|15687.36|15808.99|15688.99|15807.36|15687.36|9
1628241550000|2021-08-06 09:19:10|15807.44|15687.44|15806.93|15686.93|15807.58|15687.58|15806.9|15686.9|10
1628241560000|2021-08-06 09:19:20|15806.68|15686.68|15806.25|15686.25|15807.31|15687.31|15806.09|15686.09|9
1628241570000|2021-08-06 09:19:30|15806.15|15686.15|15807.45|15687.45|15807.76|15687.76|15806.15|15686.15|10
1628241580000|2021-08-06 09:19:40|15807.53|15687.53|15807.5|15687.5|15808.44|15688.44|15807.5|15687.5|10
1628241590000|2021-08-06 09:19:50|15807.48|15687.48|15807.59|15687.59|15807.59|15687.59|15806.82|15686.82|8
1628241600000|2021-08-06 09:20:00|15807.7|15687.7|15807.69|15687.69|15809.17|15689.17|15807.69|15687.69|10
1628241610000|2021-08-06 09:20:10|15808.52|15688.52|15807.47|15687.47|15810.8|15690.8|15807.47|15687.47|10
1628241620000|2021-08-06 09:20:20|15806.7|15686.7|15804.47|15684.47|15806.7|15686.7|15804.42|15684.42|9
1628241630000|2021-08-06 09:20:30|15804.12|15684.12|15804.85|15684.85|15804.85|15684.85|15803.77|15683.77|10
1628241640000|2021-08-06 09:20:40|15805.18|15685.18|15807.5|15687.5|15807.5|15687.5|15805.18|15685.18|10
1628241650000|2021-08-06 09:20:50|15808.01|15688.01|15805.9|15685.9|15808.01|15688.01|15805.81|15685.81|9
1628241660000|2021-08-06 09:21:00|15805.94|15685.94|15806.59|15686.59|15806.59|15686.59|15804.94|15684.94|10
1628241670000|2021-08-06 09:21:10|15806.87|15686.87|15808.91|15688.91|15809.6|15689.6|15806.87|15686.87|10
1628241680000|2021-08-06 09:21:20|15809.09|15689.09|15812.3|15692.3|15812.3|15692.3|15809.09|15689.09|10
1628241690000|2021-08-06 09:21:30|15812.21|15692.21|15810.5|15690.5|15812.21|15692.21|15810.37|15690.37|10
1628241700000|2021-08-06 09:21:40|15810.48|15690.48|15815.24|15695.24|15815.24|15695.24|15810.48|15690.48|10
1628241710000|2021-08-06 09:21:50|15815.35|15695.35|15815.57|15695.57|15815.73|15695.73|15815.1|15695.1|9
1628241720000|2021-08-06 09:22:00|15815.58|15695.58|15816.1|15696.1|15816.16|15696.16|15815.58|15695.58|9
1628241730000|2021-08-06 09:22:10|15816.04|15696.04|15819.31|15699.31|15819.31|15699.31|15816.04|15696.04|9
1628241740000|2021-08-06 09:22:20|15819.09|15699.09|15820.55|15700.55|15820.55|15700.55|15818.46|15698.46|10
1628241750000|2021-08-06 09:22:30|15819.74|15699.74|15820.68|15700.68|15820.87|15700.87|15819.05|15699.05|9
1628241760000|2021-08-06 09:22:40|15820.71|15700.71|15821.04|15701.04|15821.33|15701.33|15820.33|15700.33|10
1628241770000|2021-08-06 09:22:50|15821.49|15701.49|15821.79|15701.79|15821.79|15701.79|15821.12|15701.12|10
1628241780000|2021-08-06 09:23:00|15822.16|15702.16|15825.94|15705.94|15825.94|15705.94|15822.16|15702.16|10
1628241790000|2021-08-06 09:23:10|15825.22|15705.22|15826.33|15706.33|15826.61|15706.61|15824.21|15704.21|10
1628241800000|2021-08-06 09:23:20|15826.49|15706.49|15824.4|15704.4|15826.75|15706.75|15824.4|15704.4|10
1628241810000|2021-08-06 09:23:30|15824|15704|15817.25|15697.25|15824|15704|15817.25|15697.25|10
1628241820000|2021-08-06 09:23:40|15816.57|15696.57|15815.86|15695.86|15816.57|15696.57|15815.45|15695.45|10
1628241830000|2021-08-06 09:23:50|15815.42|15695.42|15815.03|15695.03|15815.42|15695.42|15813.78|15693.78|8
1628241840000|2021-08-06 09:24:00|15814.95|15694.95|15812.91|15692.91|15814.98|15694.98|15812.91|15692.91|10
1628241850000|2021-08-06 09:24:10|15813.53|15693.53|15813.03|15693.03|15813.53|15693.53|15812.89|15692.89|10
1628241860000|2021-08-06 09:24:20|15813.38|15693.38|15811.38|15691.38|15813.63|15693.63|15811.38|15691.38|10
1628241870000|2021-08-06 09:24:30|15811.19|15691.19|15810.01|15690.01|15811.74|15691.74|15810.01|15690.01|10
1628241880000|2021-08-06 09:24:40|15810.49|15690.49|15811.55|15691.55|15811.55|15691.55|15809.62|15689.62|10
1628241890000|2021-08-06 09:24:50|15811.34|15691.34|15812.11|15692.11|15812.11|15692.11|15810.11|15690.11|10
1628241900000|2021-08-06 09:25:00|15812.23|15692.23|15816.88|15696.88|15816.88|15696.88|15812.23|15692.23|10
1628241910000|2021-08-06 09:25:10|15817.06|15697.06|15819.34|15699.34|15820.08|15700.08|15817.06|15697.06|10
1628241920000|2021-08-06 09:25:20|15819.58|15699.58|15819.75|15699.75|15821.15|15701.15|15819.51|15699.51|9
1628241930000|2021-08-06 09:25:30|15820.58|15700.58|15821.62|15701.62|15821.88|15701.88|15819.45|15699.45|9
1628241940000|2021-08-06 09:25:40|15821.5|15701.5|15818|15698|15821.6|15701.6|15818|15698|10
1628241950000|2021-08-06 09:25:50|15817.61|15697.61|15815.97|15695.97|15817.61|15697.61|15815.97|15695.97|10
1628241960000|2021-08-06 09:26:00|15815.48|15695.48|15809.97|15689.97|15815.48|15695.48|15809.97|15689.97|9
1628241970000|2021-08-06 09:26:10|15809.64|15689.64|15803.5|15683.5|15809.64|15689.64|15803.4|15683.4|10
1628241980000|2021-08-06 09:26:20|15803.48|15683.48|15803.96|15683.96|15803.96|15683.96|15803.08|15683.08|10
1628241990000|2021-08-06 09:26:30|15803.99|15683.99|15804.28|15684.28|15804.47|15684.47|15803.33|15683.33|9
1628242000000|2021-08-06 09:26:40|15804.29|15684.29|15803.25|15683.25|15804.29|15684.29|15802.97|15682.97|8
1628242010000|2021-08-06 09:26:50|15802.47|15682.47|15801.88|15681.88|15802.55|15682.55|15801.84|15681.84|10
1628242020000|2021-08-06 09:27:00|15802.23|15682.23|15803.9|15683.9|15803.9|15683.9|15802.22|15682.22|10
1628242030000|2021-08-06 09:27:10|15804.13|15684.13|15805.58|15685.58|15805.58|15685.58|15802.31|15682.31|10
1628242040000|2021-08-06 09:27:20|15804.71|15684.71|15808.04|15688.04|15808.04|15688.04|15804.71|15684.71|10
1628242050000|2021-08-06 09:27:30|15808.31|15688.31|15809.65|15689.65|15809.65|15689.65|15808.31|15688.31|10
1628242060000|2021-08-06 09:27:40|15809.89|15689.89|15809.83|15689.83|15809.92|15689.92|15809.11|15689.11|9
1628242070000|2021-08-06 09:27:50|15809.77|15689.77|15810.45|15690.45|15810.45|15690.45|15809.77|15689.77|9
1628242080000|2021-08-06 09:28:00|15810.91|15690.91|15810.17|15690.17|15811.12|15691.12|15810.17|15690.17|10
1628242090000|2021-08-06 09:28:10|15810.3|15690.3|15809.39|15689.39|15810.76|15690.76|15809.39|15689.39|10
1628242100000|2021-08-06 09:28:20|15809.69|15689.69|15811.33|15691.33|15811.33|15691.33|15809.69|15689.69|9
1628242110000|2021-08-06 09:28:30|15813.3|15693.3|15815.26|15695.26|15815.26|15695.26|15813.3|15693.3|10
1628242120000|2021-08-06 09:28:40|15815.18|15695.18|15814.94|15694.94|15815.18|15695.18|15813.83|15693.83|9
1628242130000|2021-08-06 09:28:50|15815.54|15695.54|15818.15|15698.15|15818.15|15698.15|15815.54|15695.54|10
1628242140000|2021-08-06 09:29:00|15818.19|15698.19|15820.84|15700.84|15821.02|15701.02|15818.19|15698.19|10
1628242150000|2021-08-06 09:29:10|15821.03|15701.03|15822.42|15702.42|15822.42|15702.42|15821.03|15701.03|9
1628242160000|2021-08-06 09:29:20|15822.44|15702.44|15821.86|15701.86|15822.61|15702.61|15821.86|15701.86|10
1628242170000|2021-08-06 09:29:30|15821.65|15701.65|15821.14|15701.14|15822|15702|15821.14|15701.14|10
1628242180000|2021-08-06 09:29:40|15821.04|15701.04|15819.53|15699.53|15821.04|15701.04|15819.2|15699.2|10
1628242190000|2021-08-06 09:29:50|15819.25|15699.25|15819.97|15699.97|15819.97|15699.97|15818.88|15698.88|10
1628242200000|2021-08-06 09:30:00|15819.69|15699.69|15820.61|15700.61|15821.26|15701.26|15819.33|15699.33|10
1628242210000|2021-08-06 09:30:10|15820.39|15700.39|15821.61|15701.61|15821.75|15701.75|15820.29|15700.29|10
1628242220000|2021-08-06 09:30:20|15821.71|15701.71|15821.21|15701.21|15822.1|15702.1|15820.71|15700.71|9
1628242230000|2021-08-06 09:30:30|15821.03|15701.03|15820.9|15700.9|15821.61|15701.61|15820.9|15700.9|10
1628242240000|2021-08-06 09:30:40|15820.95|15700.95|15820.72|15700.72|15821.26|15701.26|15820.67|15700.67|10
1628242250000|2021-08-06 09:30:50|15820.24|15700.24|15818.33|15698.33|15820.24|15700.24|15818.33|15698.33|10
1628242260000|2021-08-06 09:31:00|15818.3|15698.3|15819.79|15699.79|15819.79|15699.79|15818.3|15698.3|10
1628242270000|2021-08-06 09:31:10|15819.77|15699.77|15820.58|15700.58|15820.58|15700.58|15819.73|15699.73|9
1628242280000|2021-08-06 09:31:20|15820.92|15700.92|15819.51|15699.51|15820.92|15700.92|15819.06|15699.06|10
1628242290000|2021-08-06 09:31:30|15819.65|15699.65|15817.14|15697.14|15819.65|15699.65|15816.68|15696.68|10
1628242300000|2021-08-06 09:31:40|15817.68|15697.68|15817.4|15697.4|15817.98|15697.98|15817.34|15697.34|10
1628242310000|2021-08-06 09:31:50|15818.01|15698.01|15817.33|15697.33|15818.01|15698.01|15817.28|15697.28|9
1628242320000|2021-08-06 09:32:00|15817.19|15697.19|15817.95|15697.95|15817.95|15697.95|15817.19|15697.19|10
1628242330000|2021-08-06 09:32:10|15817.61|15697.61|15819.04|15699.04|15819.2|15699.2|15817.6|15697.6|10
1628242340000|2021-08-06 09:32:20|15818.59|15698.59|15818.63|15698.63|15820.19|15700.19|15818.59|15698.59|10
1628242350000|2021-08-06 09:32:30|15819.08|15699.08|15822.31|15702.31|15822.31|15702.31|15819.08|15699.08|9
1628242360000|2021-08-06 09:32:40|15822.58|15702.58|15821.9|15701.9|15823.57|15703.57|15821.78|15701.78|10
1628242370000|2021-08-06 09:32:50|15822.11|15702.11|15822.2|15702.2|15822.65|15702.65|15822.11|15702.11|9
1628242380000|2021-08-06 09:33:00|15821.74|15701.74|15824.53|15704.53|15824.53|15704.53|15821.74|15701.74|10
1628242390000|2021-08-06 09:33:10|15824.68|15704.68|15823.75|15703.75|15825.37|15705.37|15823.75|15703.75|9
1628242400000|2021-08-06 09:33:20|15824.15|15704.15|15825.15|15705.15|15825.15|15705.15|15824.15|15704.15|10
1628242410000|2021-08-06 09:33:30|15825.2|15705.2|15827.06|15707.06|15827.39|15707.39|15825.04|15705.04|10
1628242420000|2021-08-06 09:33:40|15827.01|15707.01|15826.24|15706.24|15827.01|15707.01|15826.07|15706.07|9
1628242430000|2021-08-06 09:33:50|15826.2|15706.2|15824.67|15704.67|15826.24|15706.24|15824.67|15704.67|9
1628242440000|2021-08-06 09:34:00|15824.15|15704.15|15821.88|15701.88|15824.15|15704.15|15821.88|15701.88|9
1628242450000|2021-08-06 09:34:10|15821.72|15701.72|15819.59|15699.59|15821.72|15701.72|15819.59|15699.59|10
1628242460000|2021-08-06 09:34:20|15819.96|15699.96|15818.61|15698.61|15819.96|15699.96|15818.61|15698.61|10
1628242470000|2021-08-06 09:34:30|15818.59|15698.59|15817.61|15697.61|15818.88|15698.88|15817.61|15697.61|9
1628242480000|2021-08-06 09:34:40|15817.65|15697.65|15820.63|15700.63|15820.63|15700.63|15817.59|15697.59|9
1628242490000|2021-08-06 09:34:50|15820.23|15700.23|15822.64|15702.64|15822.77|15702.77|15820.23|15700.23|10
1628242500000|2021-08-06 09:35:00|15822.65|15702.65|15821.52|15701.52|15822.98|15702.98|15821.52|15701.52|10
1628242510000|2021-08-06 09:35:10|15821.01|15701.01|15818.96|15698.96|15821.01|15701.01|15818.86|15698.86|10
1628242520000|2021-08-06 09:35:20|15819.87|15699.87|15819.01|15699.01|15819.92|15699.92|15819.01|15699.01|7
1628242530000|2021-08-06 09:35:30|15818.67|15698.67|15818.53|15698.53|15818.7|15698.7|15816.51|15696.51|9
1628242540000|2021-08-06 09:35:40|15818.47|15698.47|15816.86|15696.86|15818.47|15698.47|15816.86|15696.86|7
1628242550000|2021-08-06 09:35:50|15816.26|15696.26|15813.48|15693.48|15816.26|15696.26|15813.48|15693.48|10
1628242560000|2021-08-06 09:36:00|15813.36|15693.36|15812.62|15692.62|15813.36|15693.36|15812.39|15692.39|9
1628242570000|2021-08-06 09:36:10|15812.66|15692.66|15809.76|15689.76|15812.66|15692.66|15809.76|15689.76|10
1628242580000|2021-08-06 09:36:20|15809.91|15689.91|15808.35|15688.35|15810.4|15690.4|15808.35|15688.35|10
1628242590000|2021-08-06 09:36:30|15807.7|15687.7|15804.32|15684.32|15807.7|15687.7|15804.32|15684.32|10
1628242600000|2021-08-06 09:36:40|15804.24|15684.24|15805.98|15685.98|15805.98|15685.98|15804.14|15684.14|10
1628242610000|2021-08-06 09:36:50|15806.12|15686.12|15806.94|15686.94|15807.04|15687.04|15806.12|15686.12|10
1628242620000|2021-08-06 09:37:00|15807.12|15687.12|15803.12|15683.12|15807.12|15687.12|15803.12|15683.12|10
1628242630000|2021-08-06 09:37:10|15802.96|15682.96|15795.6|15675.6|15802.96|15682.96|15795.6|15675.6|10
1628242640000|2021-08-06 09:37:20|15795.21|15675.21|15792.61|15672.61|15795.21|15675.21|15792.61|15672.61|10
1628242650000|2021-08-06 09:37:30|15792.5|15672.5|15793.3|15673.3|15793.3|15673.3|15791.4|15671.4|9
1628242660000|2021-08-06 09:37:40|15793.64|15673.64|15792.36|15672.36|15793.74|15673.74|15792.36|15672.36|10
1628242670000|2021-08-06 09:37:50|15792.32|15672.32|15791.94|15671.94|15793.08|15673.08|15791.94|15671.94|5
1628242680000|2021-08-06 09:38:00|15791.83|15671.83|15787.82|15667.82|15792.25|15672.25|15787.82|15667.82|10
1628242690000|2021-08-06 09:38:10|15787.39|15667.39|15781.15|15661.15|15787.39|15667.39|15781.15|15661.15|10
1628242700000|2021-08-06 09:38:20|15780.62|15660.62|15777.33|15657.33|15780.62|15660.62|15777.26|15657.26|9
1628242710000|2021-08-06 09:38:30|15775.02|15655.02|15769.55|15649.55|15775.02|15655.02|15769.55|15649.55|10
1628242720000|2021-08-06 09:38:40|15768.42|15648.42|15768.39|15648.39|15768.47|15648.47|15767.34|15647.34|10
1628242730000|2021-08-06 09:38:50|15769.78|15649.78|15772.6|15652.6|15772.62|15652.62|15769.78|15649.78|10
1628242740000|2021-08-06 09:39:00|15772.17|15652.17|15773.33|15653.33|15773.65|15653.65|15772.15|15652.15|9
1628242750000|2021-08-06 09:39:10|15772.6|15652.6|15767.71|15647.71|15772.6|15652.6|15767.71|15647.71|10
1628242760000|2021-08-06 09:39:20|15767.59|15647.59|15768.51|15648.51|15768.99|15648.99|15767.28|15647.28|10
1628242770000|2021-08-06 09:39:30|15768.75|15648.75|15768.92|15648.92|15769.14|15649.14|15767.97|15647.97|10
1628242780000|2021-08-06 09:39:40|15769.02|15649.02|15770.48|15650.48|15770.77|15650.77|15768.92|15648.92|9
1628242790000|2021-08-06 09:39:50|15771.54|15651.54|15773.52|15653.52|15773.68|15653.68|15771.3|15651.3|10
1628242800000|2021-08-06 09:40:00|15773.48|15653.48|15777.92|15657.92|15777.92|15657.92|15773.48|15653.48|10
1628242810000|2021-08-06 09:40:10|15778.81|15658.81|15781.18|15661.18|15781.18|15661.18|15777.71|15657.71|10
1628242820000|2021-08-06 09:40:20|15781.25|15661.25|15778.77|15658.77|15781.25|15661.25|15778.77|15658.77|9
1628242830000|2021-08-06 09:40:30|15778.56|15658.56|15777.15|15657.15|15778.56|15658.56|15777.15|15657.15|10
1628242840000|2021-08-06 09:40:40|15774.96|15654.96|15773.01|15653.01|15774.96|15654.96|15771.84|15651.84|10
1628242850000|2021-08-06 09:40:50|15773.36|15653.36|15769.95|15649.95|15773.36|15653.36|15769.95|15649.95|9
1628242860000|2021-08-06 09:41:00|15768.88|15648.88|15765.44|15645.44|15768.93|15648.93|15765.44|15645.44|10
1628242870000|2021-08-06 09:41:10|15764.24|15644.24|15759.18|15639.18|15764.24|15644.24|15759.18|15639.18|10
1628242880000|2021-08-06 09:41:20|15759.99|15639.99|15755.87|15635.87|15760.22|15640.22|15755.87|15635.87|9
1628242890000|2021-08-06 09:41:30|15755.02|15635.02|15755.74|15635.74|15755.74|15635.74|15753.77|15633.77|10
1628242900000|2021-08-06 09:41:40|15755.07|15635.07|15757.24|15637.24|15757.24|15637.24|15755.06|15635.06|10
1628242910000|2021-08-06 09:41:50|15758.41|15638.41|15760.83|15640.83|15761.16|15641.16|15758.22|15638.22|10
1628242920000|2021-08-06 09:42:00|15762.27|15642.27|15764.98|15644.98|15765.25|15645.25|15762.1|15642.1|9
1628242930000|2021-08-06 09:42:10|15763.8|15643.8|15764.56|15644.56|15764.89|15644.89|15763.75|15643.75|9
1628242940000|2021-08-06 09:42:20|15764.95|15644.95|15765.27|15645.27|15765.27|15645.27|15764.47|15644.47|10
1628242950000|2021-08-06 09:42:30|15765.21|15645.21|15762.67|15642.67|15765.4|15645.4|15762.67|15642.67|10
1628242960000|2021-08-06 09:42:40|15762.28|15642.28|15760.39|15640.39|15762.28|15642.28|15760.39|15640.39|10
1628242970000|2021-08-06 09:42:50|15760.36|15640.36|15756.33|15636.33|15760.93|15640.93|15756.32|15636.32|10
1628242980000|2021-08-06 09:43:00|15756.7|15636.7|15756.6|15636.6|15758.66|15638.66|15756.6|15636.6|9
1628242990000|2021-08-06 09:43:10|15756.29|15636.29|15756.97|15636.97|15757.74|15637.74|15755.94|15635.94|10
1628243000000|2021-08-06 09:43:20|15759.46|15639.46|15761.59|15641.59|15761.64|15641.64|15758.61|15638.61|10
1628243010000|2021-08-06 09:43:30|15761.75|15641.75|15768.14|15648.14|15768.14|15648.14|15761.75|15641.75|10
1628243020000|2021-08-06 09:43:40|15768.24|15648.24|15768.13|15648.13|15768.78|15648.78|15767.72|15647.72|10
1628243030000|2021-08-06 09:43:50|15767.75|15647.75|15764.28|15644.28|15767.75|15647.75|15764.28|15644.28|10
1628243040000|2021-08-06 09:44:00|15764.98|15644.98|15762.44|15642.44|15764.98|15644.98|15762.04|15642.04|10
1628243050000|2021-08-06 09:44:10|15762.68|15642.68|15761.53|15641.53|15762.68|15642.68|15761.29|15641.29|10
1628243060000|2021-08-06 09:44:20|15761.55|15641.55|15761.68|15641.68|15762.48|15642.48|15761.55|15641.55|10
1628243070000|2021-08-06 09:44:30|15761.84|15641.84|15767.46|15647.46|15767.46|15647.46|15761.84|15641.84|10
1628243080000|2021-08-06 09:44:40|15767.65|15647.65|15769.86|15649.86|15769.86|15649.86|15767.65|15647.65|10
1628243090000|2021-08-06 09:44:50|15769.93|15649.93|15771.73|15651.73|15771.87|15651.87|15769.88|15649.88|9
1628243100000|2021-08-06 09:45:00|15771.96|15651.96|15775.04|15655.04|15775.04|15655.04|15771.73|15651.73|9
1628243110000|2021-08-06 09:45:10|15775.15|15655.15|15776.76|15656.76|15776.76|15656.76|15775.03|15655.03|10
1628243120000|2021-08-06 09:45:20|15776.32|15656.32|15771.42|15651.42|15776.32|15656.32|15771.42|15651.42|10
1628243130000|2021-08-06 09:45:30|15769.36|15649.36|15765.36|15645.36|15769.36|15649.36|15765.22|15645.22|10
1628243140000|2021-08-06 09:45:40|15765.01|15645.01|15764.09|15644.09|15765.01|15645.01|15762.56|15642.56|10
1628243150000|2021-08-06 09:45:50|15764.17|15644.17|15763.34|15643.34|15764.17|15644.17|15763.27|15643.27|10
1628243160000|2021-08-06 09:46:00|15763.25|15643.25|15762.94|15642.94|15763.45|15643.45|15762.64|15642.64|10
1628243170000|2021-08-06 09:46:10|15762.75|15642.75|15761.24|15641.24|15762.75|15642.75|15760.42|15640.42|10
1628243180000|2021-08-06 09:46:20|15761.45|15641.45|15758.38|15638.38|15761.45|15641.45|15758.38|15638.38|10
1628243190000|2021-08-06 09:46:30|15758.15|15638.15|15758.18|15638.18|15758.18|15638.18|15757.34|15637.34|10
1628243200000|2021-08-06 09:46:40|15756.13|15636.13|15757.87|15637.87|15757.87|15637.87|15755.07|15635.07|8
1628243210000|2021-08-06 09:46:50|15759.18|15639.18|15759.62|15639.62|15759.62|15639.62|15758.5|15638.5|10
1628243220000|2021-08-06 09:47:00|15760.7|15640.7|15761.17|15641.17|15762.03|15642.03|15760.32|15640.32|9
1628243230000|2021-08-06 09:47:10|15762.15|15642.15|15760.27|15640.27|15762.26|15642.26|15760.27|15640.27|10
1628243240000|2021-08-06 09:47:20|15760.75|15640.75|15761.27|15641.27|15761.27|15641.27|15760.75|15640.75|9
1628243250000|2021-08-06 09:47:30|15762.27|15642.27|15768.14|15648.14|15768.14|15648.14|15762.27|15642.27|10
1628243260000|2021-08-06 09:47:40|15767.25|15647.25|15768.04|15648.04|15768.04|15648.04|15766.65|15646.65|10
1628243270000|2021-08-06 09:47:50|15769.21|15649.21|15768.16|15648.16|15769.22|15649.22|15768.16|15648.16|9
1628243280000|2021-08-06 09:48:00|15767.33|15647.33|15764.2|15644.2|15767.33|15647.33|15764.2|15644.2|10
1628243290000|2021-08-06 09:48:10|15763.11|15643.11|15758.97|15638.97|15763.11|15643.11|15758.86|15638.86|9
1628243300000|2021-08-06 09:48:20|15759.68|15639.68|15757.37|15637.37|15759.75|15639.75|15757|15637|10
1628243310000|2021-08-06 09:48:30|15756.72|15636.72|15755.21|15635.21|15756.77|15636.77|15755.07|15635.07|10
1628243320000|2021-08-06 09:48:40|15754.88|15634.88|15754|15634|15754.88|15634.88|15753.92|15633.92|8
1628243330000|2021-08-06 09:48:50|15753.59|15633.59|15752.97|15632.97|15753.69|15633.69|15752.97|15632.97|9
1628243340000|2021-08-06 09:49:00|15752.85|15632.85|15751.32|15631.32|15752.89|15632.89|15751.14|15631.14|9
1628243350000|2021-08-06 09:49:10|15751.34|15631.34|15751.11|15631.11|15751.34|15631.34|15750.95|15630.95|5
1628243360000|2021-08-06 09:49:20|15751.05|15631.05|15751.86|15631.86|15752.01|15632.01|15750.6|15630.6|7
1628243370000|2021-08-06 09:49:30|15750.65|15630.65|15752.39|15632.39|15752.64|15632.64|15750.65|15630.65|10
1628243380000|2021-08-06 09:49:40|15752.6|15632.6|15751.88|15631.88|15752.62|15632.62|15751.5|15631.5|9
1628243390000|2021-08-06 09:49:50|15752.11|15632.11|15753.6|15633.6|15754.42|15634.42|15751.74|15631.74|9
1628243400000|2021-08-06 09:50:00|15753.17|15633.17|15753.02|15633.02|15754.18|15634.18|15753|15633|10
1628243410000|2021-08-06 09:50:10|15752.52|15632.52|15749.01|15629.01|15752.99|15632.99|15749.01|15629.01|10
1628243420000|2021-08-06 09:50:20|15748.47|15628.47|15743|15623|15748.47|15628.47|15743|15623|10
1628243430000|2021-08-06 09:50:30|15742.26|15622.26|15741.37|15621.37|15742.47|15622.47|15741.32|15621.32|10
1628243440000|2021-08-06 09:50:40|15741.69|15621.69|15742.6|15622.6|15742.6|15622.6|15741.69|15621.69|9
1628243450000|2021-08-06 09:50:50|15742.08|15622.08|15742.37|15622.37|15743.13|15623.13|15742.08|15622.08|9
1628243460000|2021-08-06 09:51:00|15742.56|15622.56|15742.76|15622.76|15743.36|15623.36|15742.53|15622.53|9
1628243470000|2021-08-06 09:51:10|15742.5|15622.5|15741.29|15621.29|15742.5|15622.5|15740.36|15620.36|10
1628243480000|2021-08-06 09:51:20|15740.38|15620.38|15741.05|15621.05|15742.15|15622.15|15740.38|15620.38|9
1628243490000|2021-08-06 09:51:30|15741.44|15621.44|15744.97|15624.97|15744.97|15624.97|15741.44|15621.44|10
1628243500000|2021-08-06 09:51:40|15745.19|15625.19|15747.74|15627.74|15748.03|15628.03|15745.19|15625.19|9
1628243510000|2021-08-06 09:51:50|15748.44|15628.44|15750.99|15630.99|15750.99|15630.99|15748.44|15628.44|8
1628243520000|2021-08-06 09:52:00|15751.72|15631.72|15752.59|15632.59|15752.77|15632.77|15751.72|15631.72|10
1628243530000|2021-08-06 09:52:10|15752.61|15632.61|15752.39|15632.39|15752.79|15632.79|15752.23|15632.23|9
1628243540000|2021-08-06 09:52:20|15752.29|15632.29|15751.81|15631.81|15752.29|15632.29|15751.23|15631.23|8
1628243550000|2021-08-06 09:52:30|15751.75|15631.75|15750.18|15630.18|15752.03|15632.03|15750.1|15630.1|9
1628243560000|2021-08-06 09:52:40|15750.25|15630.25|15752.06|15632.06|15752.27|15632.27|15750.17|15630.17|10
1628243570000|2021-08-06 09:52:50|15752.02|15632.02|15751.69|15631.69|15752.26|15632.26|15751.69|15631.69|8
1628243580000|2021-08-06 09:53:00|15751.14|15631.14|15749.51|15629.51|15751.52|15631.52|15749.5|15629.5|10
1628243590000|2021-08-06 09:53:10|15749.42|15629.42|15748.27|15628.27|15749.42|15629.42|15748.27|15628.27|9
1628243600000|2021-08-06 09:53:20|15748.67|15628.67|15751.63|15631.63|15751.63|15631.63|15748.59|15628.59|10
1628243610000|2021-08-06 09:53:30|15751.68|15631.68|15752.01|15632.01|15752.01|15632.01|15750.89|15630.89|9
1628243620000|2021-08-06 09:53:40|15752.14|15632.14|15755.84|15635.84|15756.44|15636.44|15752.14|15632.14|9
1628243630000|2021-08-06 09:53:50|15756.33|15636.33|15755.31|15635.31|15756.46|15636.46|15755.08|15635.08|9
1628243640000|2021-08-06 09:54:00|15755.59|15635.59|15756.46|15636.46|15756.46|15636.46|15755.57|15635.57|10
1628243650000|2021-08-06 09:54:10|15756.24|15636.24|15757.33|15637.33|15757.33|15637.33|15756.24|15636.24|8
1628243660000|2021-08-06 09:54:20|15757.74|15637.74|15760.05|15640.05|15760.05|15640.05|15757.74|15637.74|10
1628243670000|2021-08-06 09:54:30|15759.93|15639.93|15760.43|15640.43|15760.53|15640.53|15759.93|15639.93|8
1628243680000|2021-08-06 09:54:40|15760.6|15640.6|15759.76|15639.76|15760.81|15640.81|15759.76|15639.76|9
1628243690000|2021-08-06 09:54:50|15759.83|15639.83|15761.02|15641.02|15761.02|15641.02|15759.81|15639.81|9
1628243700000|2021-08-06 09:55:00|15760.69|15640.69|15760.66|15640.66|15761.94|15641.94|15760.55|15640.55|10
1628243710000|2021-08-06 09:55:10|15760.25|15640.25|15767.24|15647.24|15767.24|15647.24|15760.25|15640.25|10
1628243720000|2021-08-06 09:55:20|15769.16|15649.16|15779.73|15659.73|15779.73|15659.73|15769.16|15649.16|10
1628243730000|2021-08-06 09:55:30|15780.56|15660.56|15780.63|15660.63|15781.64|15661.64|15779.62|15659.62|10
1628243740000|2021-08-06 09:55:40|15779.78|15659.78|15778.2|15658.2|15779.78|15659.78|15777.74|15657.74|9
1628243750000|2021-08-06 09:55:50|15777.36|15657.36|15778.7|15658.7|15778.7|15658.7|15777.36|15657.36|10
1628243760000|2021-08-06 09:56:00|15778.74|15658.74|15779.09|15659.09|15780.25|15660.25|15778.24|15658.24|10
1628243770000|2021-08-06 09:56:10|15779.32|15659.32|15781.43|15661.43|15781.43|15661.43|15779.32|15659.32|10
1628243780000|2021-08-06 09:56:20|15781.66|15661.66|15784.37|15664.37|15784.41|15664.41|15781.66|15661.66|9
1628243790000|2021-08-06 09:56:30|15783.92|15663.92|15783.83|15663.83|15784.3|15664.3|15783.68|15663.68|9
1628243800000|2021-08-06 09:56:40|15783.54|15663.54|15782.67|15662.67|15783.83|15663.83|15782.67|15662.67|10
1628243810000|2021-08-06 09:56:50|15782.78|15662.78|15782.19|15662.19|15782.78|15662.78|15782.19|15662.19|10
1628243820000|2021-08-06 09:57:00|15781.57|15661.57|15776.67|15656.67|15781.57|15661.57|15776.58|15656.58|10
1628243830000|2021-08-06 09:57:10|15776.31|15656.31|15771.9|15651.9|15776.31|15656.31|15771.9|15651.9|10
1628243840000|2021-08-06 09:57:20|15772.36|15652.36|15773.09|15653.09|15773.09|15653.09|15771.46|15651.46|10
1628243850000|2021-08-06 09:57:30|15773.52|15653.52|15773.14|15653.14|15773.79|15653.79|15773.12|15653.12|10
1628243860000|2021-08-06 09:57:40|15772.97|15652.97|15769.08|15649.08|15772.97|15652.97|15769.08|15649.08|10
1628243870000|2021-08-06 09:57:50|15767.85|15647.85|15763.91|15643.91|15767.85|15647.85|15763.76|15643.76|9
1628243880000|2021-08-06 09:58:00|15764.68|15644.68|15765.13|15645.13|15765.13|15645.13|15764.17|15644.17|9
1628243890000|2021-08-06 09:58:10|15764.99|15644.99|15764.47|15644.47|15765.16|15645.16|15763.89|15643.89|8
1628243900000|2021-08-06 09:58:20|15764.67|15644.67|15762.95|15642.95|15764.98|15644.98|15762.95|15642.95|10
1628243910000|2021-08-06 09:58:30|15762.71|15642.71|15763.83|15643.83|15763.83|15643.83|15762.43|15642.43|7
1628243920000|2021-08-06 09:58:40|15763.8|15643.8|15764.79|15644.79|15764.79|15644.79|15763.8|15643.8|9
1628243930000|2021-08-06 09:58:50|15765.35|15645.35|15764.42|15644.42|15765.35|15645.35|15764.37|15644.37|9
1628243940000|2021-08-06 09:59:00|15764.28|15644.28|15763.1|15643.1|15764.28|15644.28|15763.1|15643.1|7
1628243950000|2021-08-06 09:59:10|15762.77|15642.77|15760.38|15640.38|15762.9|15642.9|15760.38|15640.38|10
1628243960000|2021-08-06 09:59:20|15758.91|15638.91|15756.46|15636.46|15758.91|15638.91|15756.46|15636.46|10
1628243970000|2021-08-06 09:59:30|15756.29|15636.29|15755.21|15635.21|15756.29|15636.29|15755.21|15635.21|9
1628243980000|2021-08-06 09:59:40|15754.56|15634.56|15754.82|15634.82|15755.06|15635.06|15754.06|15634.06|10
1628243990000|2021-08-06 09:59:50|15754.79|15634.79|15751|15631|15754.79|15634.79|15750.7|15630.7|10
1628244000000|2021-08-06 10:00:00|15751.37|15631.37|15744.88|15624.88|15751.37|15631.37|15744.88|15624.88|10
1628244010000|2021-08-06 10:00:10|15744.5|15624.5|15745.02|15625.02|15745.29|15625.29|15744.04|15624.04|10
1628244020000|2021-08-06 10:00:20|15744.28|15624.28|15740.99|15620.99|15744.28|15624.28|15740.99|15620.99|10
1628244030000|2021-08-06 10:00:30|15740.37|15620.37|15735.87|15615.87|15740.37|15620.37|15735.87|15615.87|10
1628244040000|2021-08-06 10:00:40|15735.73|15615.73|15734.71|15614.71|15736.23|15616.23|15733.75|15613.75|9
1628244050000|2021-08-06 10:00:50|15734.53|15614.53|15733.17|15613.17|15734.53|15614.53|15733.17|15613.17|10
1628244060000|2021-08-06 10:01:00|15732.96|15612.96|15733.28|15613.28|15733.47|15613.47|15732.05|15612.05|10
1628244070000|2021-08-06 10:01:10|15733.46|15613.46|15733.21|15613.21|15733.86|15613.86|15732.67|15612.67|9
1628244080000|2021-08-06 10:01:20|15733.22|15613.22|15734.86|15614.86|15734.97|15614.97|15733.22|15613.22|10
1628244090000|2021-08-06 10:01:30|15734.7|15614.7|15734.49|15614.49|15735.39|15615.39|15734.1|15614.1|10
1628244100000|2021-08-06 10:01:40|15734.77|15614.77|15736.13|15616.13|15736.16|15616.16|15734.75|15614.75|10
1628244110000|2021-08-06 10:01:50|15736.57|15616.57|15737.97|15617.97|15737.97|15617.97|15736.53|15616.53|10
1628244120000|2021-08-06 10:02:00|15738.98|15618.98|15739.64|15619.64|15740.28|15620.28|15738.56|15618.56|10
1628244130000|2021-08-06 10:02:10|15739.54|15619.54|15739.12|15619.12|15739.54|15619.54|15738.76|15618.76|10
1628244140000|2021-08-06 10:02:20|15738.72|15618.72|15738.08|15618.08|15738.91|15618.91|15738.08|15618.08|9
1628244150000|2021-08-06 10:02:30|15737.76|15617.76|15732.58|15612.58|15737.76|15617.76|15732.58|15612.58|10
1628244160000|2021-08-06 10:02:40|15732.63|15612.63|15730.5|15610.5|15733.6|15613.6|15730.5|15610.5|10
1628244170000|2021-08-06 10:02:50|15730.54|15610.54|15729.12|15609.12|15730.54|15610.54|15725.75|15605.75|10
1628244180000|2021-08-06 10:03:00|15731.23|15611.23|15744.27|15624.27|15744.27|15624.27|15731.23|15611.23|10
1628244190000|2021-08-06 10:03:10|15744.38|15624.38|15754.9|15634.9|15755.53|15635.53|15744.38|15624.38|10
1628244200000|2021-08-06 10:03:20|15754.19|15634.19|15758.3|15638.3|15758.3|15638.3|15754.19|15634.19|10
1628244210000|2021-08-06 10:03:30|15757.94|15637.94|15756.15|15636.15|15757.94|15637.94|15754.87|15634.87|10
1628244220000|2021-08-06 10:03:40|15756.19|15636.19|15758.15|15638.15|15758.88|15638.88|15756.19|15636.19|10
1628244230000|2021-08-06 10:03:50|15758.2|15638.2|15761.7|15641.7|15761.81|15641.81|15758.2|15638.2|10
1628244240000|2021-08-06 10:04:00|15762.16|15642.16|15763.93|15643.93|15764.13|15644.13|15762.16|15642.16|10
1628244250000|2021-08-06 10:04:10|15765.27|15645.27|15765.81|15645.81|15766.04|15646.04|15764.56|15644.56|10
1628244260000|2021-08-06 10:04:20|15765.42|15645.42|15767.61|15647.61|15767.61|15647.61|15765.42|15645.42|10
1628244270000|2021-08-06 10:04:30|15767.43|15647.43|15767.68|15647.68|15769.54|15649.54|15767.26|15647.26|10
1628244280000|2021-08-06 10:04:40|15768.2|15648.2|15775.07|15655.07|15775.07|15655.07|15768.2|15648.2|10
1628244290000|2021-08-06 10:04:50|15776.18|15656.18|15776.93|15656.93|15777.12|15657.12|15776.18|15656.18|10
1628244300000|2021-08-06 10:05:00|15776.94|15656.94|15775.74|15655.74|15778.91|15658.91|15775.74|15655.74|10
1628244310000|2021-08-06 10:05:10|15775.86|15655.86|15770.55|15650.55|15775.86|15655.86|15770.55|15650.55|9
1628244320000|2021-08-06 10:05:20|15770.36|15650.36|15767.57|15647.57|15770.36|15650.36|15767.57|15647.57|10
1628244330000|2021-08-06 10:05:30|15767.45|15647.45|15765.32|15645.32|15767.64|15647.64|15765.32|15645.32|10
1628244340000|2021-08-06 10:05:40|15765.25|15645.25|15763.8|15643.8|15765.25|15645.25|15763.69|15643.69|10
1628244350000|2021-08-06 10:05:50|15764.7|15644.7|15763.92|15643.92|15765.49|15645.49|15763.92|15643.92|10
1628244360000|2021-08-06 10:06:00|15763.86|15643.86|15761.91|15641.91|15763.86|15643.86|15761.13|15641.13|9
1628244370000|2021-08-06 10:06:10|15761.47|15641.47|15751.91|15631.91|15761.47|15641.47|15751.91|15631.91|10
1628244380000|2021-08-06 10:06:20|15751.83|15631.83|15752.9|15632.9|15752.9|15632.9|15751.83|15631.83|7
1628244390000|2021-08-06 10:06:30|15752.86|15632.86|15752.87|15632.87|15752.87|15632.87|15751.85|15631.85|10
1628244400000|2021-08-06 10:06:40|15752.69|15632.69|15753.4|15633.4|15754.37|15634.37|15752.69|15632.69|9
1628244410000|2021-08-06 10:06:50|15753.17|15633.17|15754.17|15634.17|15754.17|15634.17|15753.17|15633.17|9
1628244420000|2021-08-06 10:07:00|15754.92|15634.92|15748.41|15628.41|15754.92|15634.92|15748.41|15628.41|10
1628244430000|2021-08-06 10:07:10|15746.7|15626.7|15745|15625|15748.39|15628.39|15744.71|15624.71|10
1628244440000|2021-08-06 10:07:20|15744.4|15624.4|15741.54|15621.54|15744.6|15624.6|15741.54|15621.54|10
1628244450000|2021-08-06 10:07:30|15741.58|15621.58|15739.73|15619.73|15741.58|15621.58|15739.73|15619.73|10
1628244460000|2021-08-06 10:07:40|15739.62|15619.62|15737.12|15617.12|15739.63|15619.63|15737.12|15617.12|10
1628244470000|2021-08-06 10:07:50|15736.39|15616.39|15734.99|15614.99|15738.37|15618.37|15734.99|15614.99|10
1628244480000|2021-08-06 10:08:00|15734.37|15614.37|15720.81|15600.81|15734.37|15614.37|15720.81|15600.81|10
1628244490000|2021-08-06 10:08:10|15720.51|15600.51|15719.08|15599.08|15720.51|15600.51|15718.67|15598.67|10
1628244500000|2021-08-06 10:08:20|15719.15|15599.15|15721.88|15601.88|15722.26|15602.26|15718.94|15598.94|10
1628244510000|2021-08-06 10:08:30|15722.01|15602.01|15724.19|15604.19|15724.43|15604.43|15722.01|15602.01|10
1628244520000|2021-08-06 10:08:40|15723.83|15603.83|15700.78|15580.78|15723.83|15603.83|15700.78|15580.78|10
1628244530000|2021-08-06 10:08:50|15700.19|15580.19|15698.57|15578.57|15700.19|15580.19|15698.45|15578.45|10
1628244540000|2021-08-06 10:09:00|15698.47|15578.47|15691.72|15571.72|15698.47|15578.47|15691.66|15571.66|10
1628244550000|2021-08-06 10:09:10|15693.49|15573.49|15688.8|15568.8|15694.08|15574.08|15688.8|15568.8|10
1628244560000|2021-08-06 10:09:20|15689.32|15569.32|15689.14|15569.14|15690.23|15570.23|15688.54|15568.54|10
1628244570000|2021-08-06 10:09:30|15690.19|15570.19|15690.11|15570.11|15690.27|15570.27|15689.27|15569.27|10
1628244580000|2021-08-06 10:09:40|15689.61|15569.61|15690.87|15570.87|15690.87|15570.87|15689.61|15569.61|10
1628244590000|2021-08-06 10:09:50|15691.47|15571.47|15686.53|15566.53|15691.47|15571.47|15686.53|15566.53|10
1628244600000|2021-08-06 10:10:00|15686.96|15566.96|15682.5|15562.5|15686.96|15566.96|15682.5|15562.5|10
1628244610000|2021-08-06 10:10:10|15682.71|15562.71|15680.32|15560.32|15682.95|15562.95|15680.32|15560.32|10
1628244620000|2021-08-06 10:10:20|15679.4|15559.4|15680.51|15560.51|15680.62|15560.62|15679.28|15559.28|10
1628244630000|2021-08-06 10:10:30|15681.92|15561.92|15678.05|15558.05|15681.92|15561.92|15678.05|15558.05|10
1628244640000|2021-08-06 10:10:40|15677.44|15557.44|15676.47|15556.47|15677.77|15557.77|15676.45|15556.45|10
1628244650000|2021-08-06 10:10:50|15675.95|15555.95|15679.05|15559.05|15679.05|15559.05|15675.95|15555.95|8
1628244660000|2021-08-06 10:11:00|15679.31|15559.31|15681.85|15561.85|15682.73|15562.73|15679.31|15559.31|10
1628244670000|2021-08-06 10:11:10|15681.35|15561.35|15683.8|15563.8|15684.37|15564.37|15681.35|15561.35|10
1628244680000|2021-08-06 10:11:20|15683.75|15563.75|15685.3|15565.3|15685.72|15565.72|15683.75|15563.75|10
1628244690000|2021-08-06 10:11:30|15684.44|15564.44|15682.89|15562.89|15684.44|15564.44|15682.89|15562.89|10
1628244700000|2021-08-06 10:11:40|15682.62|15562.62|15680.93|15560.93|15683.41|15563.41|15680.66|15560.66|10
1628244710000|2021-08-06 10:11:50|15681.18|15561.18|15679.88|15559.88|15682.09|15562.09|15679.88|15559.88|10
1628244720000|2021-08-06 10:12:00|15680.18|15560.18|15679.62|15559.62|15680.25|15560.25|15678.78|15558.78|10
1628244730000|2021-08-06 10:12:10|15679.95|15559.95|15682.13|15562.13|15682.13|15562.13|15679.48|15559.48|9
1628244740000|2021-08-06 10:12:20|15683.68|15563.68|15687.75|15567.75|15687.75|15567.75|15683.68|15563.68|10
1628244750000|2021-08-06 10:12:30|15687.65|15567.65|15693.03|15573.03|15693.03|15573.03|15687.65|15567.65|10
1628244760000|2021-08-06 10:12:40|15691.8|15571.8|15692.47|15572.47|15693.05|15573.05|15690.85|15570.85|10
1628244770000|2021-08-06 10:12:50|15692.69|15572.69|15693.81|15573.81|15693.81|15573.81|15692.06|15572.06|10
1628244780000|2021-08-06 10:13:00|15695.57|15575.57|15698.41|15578.41|15699.06|15579.06|15695.57|15575.57|9
1628244790000|2021-08-06 10:13:10|15698.18|15578.18|15696.93|15576.93|15698.75|15578.75|15696.62|15576.62|10
1628244800000|2021-08-06 10:13:20|15697.05|15577.05|15700.18|15580.18|15700.18|15580.18|15697.05|15577.05|9
1628244810000|2021-08-06 10:13:30|15701.03|15581.03|15701.71|15581.71|15701.71|15581.71|15700.96|15580.96|9
1628244820000|2021-08-06 10:13:40|15702.25|15582.25|15703.06|15583.06|15703.45|15583.45|15702.18|15582.18|10
1628244830000|2021-08-06 10:13:50|15703|15583|15703.95|15583.95|15703.95|15583.95|15703|15583|9
1628244840000|2021-08-06 10:14:00|15703.9|15583.9|15704.51|15584.51|15705.82|15585.82|15703.9|15583.9|9
1628244850000|2021-08-06 10:14:10|15704.68|15584.68|15704.19|15584.19|15704.68|15584.68|15703.23|15583.23|10
1628244860000|2021-08-06 10:14:20|15702.9|15582.9|15701.01|15581.01|15702.9|15582.9|15700.7|15580.7|10
1628244870000|2021-08-06 10:14:30|15700.97|15580.97|15700.76|15580.76|15700.98|15580.98|15700.31|15580.31|10
1628244880000|2021-08-06 10:14:40|15700.72|15580.72|15700.04|15580.04|15701.21|15581.21|15700.04|15580.04|8
1628244890000|2021-08-06 10:14:50|15699.78|15579.78|15698.38|15578.38|15701.06|15581.06|15698.38|15578.38|10
1628244900000|2021-08-06 10:15:00|15699.44|15579.44|15691.33|15571.33|15699.44|15579.44|15690.89|15570.89|10
1628244910000|2021-08-06 10:15:10|15691.32|15571.32|15690.73|15570.73|15691.46|15571.46|15689.09|15569.09|10
1628244920000|2021-08-06 10:15:20|15691.29|15571.29|15701.82|15581.82|15701.82|15581.82|15690.87|15570.87|10
1628244930000|2021-08-06 10:15:30|15701.58|15581.58|15705.95|15585.95|15705.95|15585.95|15701.55|15581.55|10
1628244940000|2021-08-06 10:15:40|15706.37|15586.37|15708.38|15588.38|15708.51|15588.51|15706.37|15586.37|9
1628244950000|2021-08-06 10:15:50|15708.37|15588.37|15718.93|15598.93|15718.93|15598.93|15708.37|15588.37|10
1628244960000|2021-08-06 10:16:00|15719.69|15599.69|15722.18|15602.18|15722.32|15602.32|15719.69|15599.69|10
1628244970000|2021-08-06 10:16:10|15722.75|15602.75|15724.67|15604.67|15724.67|15604.67|15722.2|15602.2|10
1628244980000|2021-08-06 10:16:20|15724.58|15604.58|15726.46|15606.46|15726.54|15606.54|15724.58|15604.58|9
1628244990000|2021-08-06 10:16:30|15726.39|15606.39|15724.71|15604.71|15726.59|15606.59|15724.71|15604.71|10
1628245000000|2021-08-06 10:16:40|15724.76|15604.76|15720.93|15600.93|15724.76|15604.76|15720.93|15600.93|9
1628245010000|2021-08-06 10:16:50|15720.55|15600.55|15723.88|15603.88|15723.88|15603.88|15720.14|15600.14|10
1628245020000|2021-08-06 10:17:00|15724.03|15604.03|15721.26|15601.26|15724.27|15604.27|15721.26|15601.26|10
1628245030000|2021-08-06 10:17:10|15721.66|15601.66|15721.87|15601.87|15722.71|15602.71|15721.07|15601.07|10
1628245040000|2021-08-06 10:17:20|15721.71|15601.71|15721.31|15601.31|15722.05|15602.05|15721.2|15601.2|10
1628245050000|2021-08-06 10:17:30|15721.23|15601.23|15720.69|15600.69|15721.23|15601.23|15720.41|15600.41|9
1628245060000|2021-08-06 10:17:40|15720.37|15600.37|15720.46|15600.46|15720.72|15600.72|15720.37|15600.37|7
1628245070000|2021-08-06 10:17:50|15720.59|15600.59|15719.28|15599.28|15720.59|15600.59|15719.28|15599.28|8
1628245080000|2021-08-06 10:18:00|15719.2|15599.2|15716.47|15596.47|15719.2|15599.2|15716.35|15596.35|10
1628245090000|2021-08-06 10:18:10|15715.96|15595.96|15710.17|15590.17|15715.96|15595.96|15710.17|15590.17|10
1628245100000|2021-08-06 10:18:20|15710.21|15590.21|15711|15591|15712.04|15592.04|15709.99|15589.99|9
1628245110000|2021-08-06 10:18:30|15711.1|15591.1|15710.6|15590.6|15711.1|15591.1|15710.6|15590.6|9
1628245120000|2021-08-06 10:18:40|15711.51|15591.51|15717.22|15597.22|15717.22|15597.22|15711.51|15591.51|9
1628245130000|2021-08-06 10:18:50|15717.83|15597.83|15717.15|15597.15|15718.16|15598.16|15716.97|15596.97|10
1628245140000|2021-08-06 10:19:00|15717.2|15597.2|15713.76|15593.76|15717.2|15597.2|15713.76|15593.76|10
1628245150000|2021-08-06 10:19:10|15713.98|15593.98|15714.93|15594.93|15715.39|15595.39|15713.98|15593.98|10
1628245160000|2021-08-06 10:19:20|15716.05|15596.05|15719.8|15599.8|15719.8|15599.8|15714.92|15594.92|10
1628245170000|2021-08-06 10:19:30|15719.16|15599.16|15718.76|15598.76|15719.45|15599.45|15718.76|15598.76|7
1628245180000|2021-08-06 10:19:40|15719.07|15599.07|15718.8|15598.8|15719.64|15599.64|15718.8|15598.8|8
1628245190000|2021-08-06 10:19:50|15719.02|15599.02|15718.92|15598.92|15719.61|15599.61|15718.41|15598.41|9
1628245200000|2021-08-06 10:20:00|15719.24|15599.24|15719.3|15599.3|15719.73|15599.73|15718.77|15598.77|10
1628245210000|2021-08-06 10:20:10|15719.27|15599.27|15718.26|15598.26|15720.39|15600.39|15718.26|15598.26|8
1628245220000|2021-08-06 10:20:20|15717.62|15597.62|15716.35|15596.35|15717.72|15597.72|15716.15|15596.15|10
1628245230000|2021-08-06 10:20:30|15716.16|15596.16|15713.81|15593.81|15716.16|15596.16|15713.81|15593.81|9
1628245240000|2021-08-06 10:20:40|15713.66|15593.66|15715.34|15595.34|15715.34|15595.34|15713.66|15593.66|9
1628245250000|2021-08-06 10:20:50|15715.29|15595.29|15714.12|15594.12|15715.63|15595.63|15714.12|15594.12|9
1628245260000|2021-08-06 10:21:00|15714.05|15594.05|15707.28|15587.28|15714.05|15594.05|15707.28|15587.28|10
1628245270000|2021-08-06 10:21:10|15706.93|15586.93|15704.16|15584.16|15706.93|15586.93|15704.16|15584.16|10
1628245280000|2021-08-06 10:21:20|15704.1|15584.1|15703.82|15583.82|15704.78|15584.78|15703.82|15583.82|10
1628245290000|2021-08-06 10:21:30|15703.49|15583.49|15702.93|15582.93|15703.64|15583.64|15702.93|15582.93|10
1628245300000|2021-08-06 10:21:40|15702.96|15582.96|15701.51|15581.51|15703.38|15583.38|15701.51|15581.51|9
1628245310000|2021-08-06 10:21:50|15701.64|15581.64|15699.9|15579.9|15701.64|15581.64|15699.9|15579.9|9
1628245320000|2021-08-06 10:22:00|15699.94|15579.94|15696.44|15576.44|15699.94|15579.94|15696.44|15576.44|9
1628245330000|2021-08-06 10:22:10|15697.75|15577.75|15695.81|15575.81|15697.75|15577.75|15695.81|15575.81|10
1628245340000|2021-08-06 10:22:20|15695.12|15575.12|15693.05|15573.05|15695.16|15575.16|15693.05|15573.05|10
1628245350000|2021-08-06 10:22:30|15692.55|15572.55|15688.12|15568.12|15692.55|15572.55|15688.12|15568.12|10
1628245360000|2021-08-06 10:22:40|15687.88|15567.88|15686.55|15566.55|15688.43|15568.43|15686.21|15566.21|9
1628245370000|2021-08-06 10:22:50|15685.7|15565.7|15685.18|15565.18|15686.59|15566.59|15683.98|15563.98|10
1628245380000|2021-08-06 10:23:00|15686.36|15566.36|15683.99|15563.99|15686.46|15566.46|15683.99|15563.99|10
1628245390000|2021-08-06 10:23:10|15684.41|15564.41|15683.14|15563.14|15684.42|15564.42|15683.14|15563.14|10
1628245400000|2021-08-06 10:23:20|15683.19|15563.19|15690.29|15570.29|15690.29|15570.29|15683.19|15563.19|10
1628245410000|2021-08-06 10:23:30|15690.12|15570.12|15693.8|15573.8|15693.8|15573.8|15690.12|15570.12|10
1628245420000|2021-08-06 10:23:40|15695.05|15575.05|15697.16|15577.16|15697.16|15577.16|15695.05|15575.05|10
1628245430000|2021-08-06 10:23:50|15697.27|15577.27|15697.62|15577.62|15699.16|15579.16|15697.27|15577.27|10
1628245440000|2021-08-06 10:24:00|15697.32|15577.32|15693.82|15573.82|15697.32|15577.32|15693.37|15573.37|10
1628245450000|2021-08-06 10:24:10|15693.77|15573.77|15686.91|15566.91|15694.18|15574.18|15686.91|15566.91|10
1628245460000|2021-08-06 10:24:20|15686.92|15566.92|15687.79|15567.79|15688.27|15568.27|15686.8|15566.8|10
1628245470000|2021-08-06 10:24:30|15688.17|15568.17|15686.94|15566.94|15688.17|15568.17|15686.94|15566.94|9
1628245480000|2021-08-06 10:24:40|15687.05|15567.05|15687.98|15567.98|15688.69|15568.69|15687.05|15567.05|9
1628245490000|2021-08-06 10:24:50|15688.05|15568.05|15688.47|15568.47|15688.6|15568.6|15687.85|15567.85|9
1628245500000|2021-08-06 10:25:00|15688.26|15568.26|15687.89|15567.89|15689.54|15569.54|15687.89|15567.89|8
1628245510000|2021-08-06 10:25:10|15688.07|15568.07|15689.61|15569.61|15689.69|15569.69|15687.91|15567.91|10
1628245520000|2021-08-06 10:25:20|15689.67|15569.67|15692.01|15572.01|15692.01|15572.01|15689.67|15569.67|10
1628245530000|2021-08-06 10:25:30|15691.94|15571.94|15697.39|15577.39|15697.39|15577.39|15691.94|15571.94|10
1628245540000|2021-08-06 10:25:40|15697.75|15577.75|15700.2|15580.2|15700.2|15580.2|15697.58|15577.58|10
1628245550000|2021-08-06 10:25:50|15700.09|15580.09|15698.73|15578.73|15700.09|15580.09|15698.73|15578.73|9
1628245560000|2021-08-06 10:26:00|15699.75|15579.75|15701.78|15581.78|15702.08|15582.08|15699.75|15579.75|10
1628245570000|2021-08-06 10:26:10|15702.66|15582.66|15704.83|15584.83|15705.82|15585.82|15702.66|15582.66|10
1628245580000|2021-08-06 10:26:20|15705.07|15585.07|15707.77|15587.77|15707.77|15587.77|15705.07|15585.07|10
1628245590000|2021-08-06 10:26:30|15707.87|15587.87|15707.94|15587.94|15707.94|15587.94|15706.85|15586.85|9
1628245600000|2021-08-06 10:26:40|15709.08|15589.08|15710.05|15590.05|15710.36|15590.36|15708.95|15588.95|10
1628245610000|2021-08-06 10:26:50|15710.11|15590.11|15711.65|15591.65|15711.65|15591.65|15710.11|15590.11|10
1628245620000|2021-08-06 10:27:00|15711.85|15591.85|15713.79|15593.79|15714.33|15594.33|15711.13|15591.13|10
1628245630000|2021-08-06 10:27:10|15713.83|15593.83|15711.91|15591.91|15713.83|15593.83|15711.91|15591.91|10
1628245640000|2021-08-06 10:27:20|15712.32|15592.32|15713.14|15593.14|15713.28|15593.28|15712.32|15592.32|10
1628245650000|2021-08-06 10:27:30|15713.25|15593.25|15712.66|15592.66|15713.68|15593.68|15712.66|15592.66|9
1628245660000|2021-08-06 10:27:40|15713.11|15593.11|15712.91|15592.91|15713.51|15593.51|15712.91|15592.91|9
1628245670000|2021-08-06 10:27:50|15713.07|15593.07|15713.78|15593.78|15713.78|15593.78|15711.97|15591.97|10
1628245680000|2021-08-06 10:28:00|15713.77|15593.77|15713.41|15593.41|15714.14|15594.14|15712.97|15592.97|10
1628245690000|2021-08-06 10:28:10|15714.35|15594.35|15713.76|15593.76|15714.36|15594.36|15712.94|15592.94|10
1628245700000|2021-08-06 10:28:20|15713.77|15593.77|15714.95|15594.95|15714.95|15594.95|15713.76|15593.76|10
1628245710000|2021-08-06 10:28:30|15714.87|15594.87|15715.14|15595.14|15715.14|15595.14|15714.74|15594.74|7
1628245720000|2021-08-06 10:28:40|15714.78|15594.78|15715.27|15595.27|15715.3|15595.3|15714.78|15594.78|8
1628245730000|2021-08-06 10:28:50|15715.69|15595.69|15716.7|15596.7|15716.7|15596.7|15715.63|15595.63|9
1628245740000|2021-08-06 10:29:00|15716.77|15596.77|15715.37|15595.37|15717|15597|15715.37|15595.37|10
1628245750000|2021-08-06 10:29:10|15715.38|15595.38|15714.54|15594.54|15715.38|15595.38|15714.17|15594.17|8
1628245760000|2021-08-06 10:29:20|15714.7|15594.7|15711.78|15591.78|15714.7|15594.7|15711.78|15591.78|8
1628245770000|2021-08-06 10:29:30|15711.79|15591.79|15710.02|15590.02|15711.79|15591.79|15710.02|15590.02|10
1628245780000|2021-08-06 10:29:40|15710.25|15590.25|15709.2|15589.2|15710.42|15590.42|15709.2|15589.2|7
1628245790000|2021-08-06 10:29:50|15709.33|15589.33|15711.65|15591.65|15711.65|15591.65|15709.33|15589.33|10
1628245800000|2021-08-06 10:30:00|15711.62|15591.62|15709.99|15589.99|15712.06|15592.06|15709.99|15589.99|10
1628245810000|2021-08-06 10:30:10|15708.37|15588.37|15706.3|15586.3|15708.37|15588.37|15706.3|15586.3|9
1628245820000|2021-08-06 10:30:20|15706.23|15586.23|15705.83|15585.83|15706.59|15586.59|15705.71|15585.71|9
1628245830000|2021-08-06 10:30:30|15706.08|15586.08|15707.72|15587.72|15707.72|15587.72|15706.08|15586.08|9
1628245840000|2021-08-06 10:30:40|15707.74|15587.74|15706.92|15586.92|15707.96|15587.96|15706.92|15586.92|9
1628245850000|2021-08-06 10:30:50|15707.12|15587.12|15703.7|15583.7|15707.19|15587.19|15703.7|15583.7|9
1628245860000|2021-08-06 10:31:00|15703.55|15583.55|15701.57|15581.57|15703.55|15583.55|15700.29|15580.29|10
1628245870000|2021-08-06 10:31:10|15701.48|15581.48|15701.3|15581.3|15701.84|15581.84|15701.14|15581.14|10
1628245880000|2021-08-06 10:31:20|15701.28|15581.28|15694.71|15574.71|15701.28|15581.28|15694.71|15574.71|10
1628245890000|2021-08-06 10:31:30|15694.21|15574.21|15693.04|15573.04|15694.27|15574.27|15693.04|15573.04|9
1628245900000|2021-08-06 10:31:40|15693.19|15573.19|15691.88|15571.88|15693.24|15573.24|15691.88|15571.88|10
1628245910000|2021-08-06 10:31:50|15691.63|15571.63|15689.75|15569.75|15692.03|15572.03|15689.75|15569.75|10
1628245920000|2021-08-06 10:32:00|15690.84|15570.84|15688.9|15568.9|15690.88|15570.88|15688.9|15568.9|10
1628245930000|2021-08-06 10:32:10|15686.72|15566.72|15684.1|15564.1|15686.72|15566.72|15684.1|15564.1|10
1628245940000|2021-08-06 10:32:20|15683.57|15563.57|15683.58|15563.58|15683.99|15563.99|15683.28|15563.28|8
1628245950000|2021-08-06 10:32:30|15683.53|15563.53|15681.95|15561.95|15683.53|15563.53|15681.2|15561.2|9
1628245960000|2021-08-06 10:32:40|15681.86|15561.86|15681.86|15561.86|15681.93|15561.93|15681.77|15561.77|9
1628245970000|2021-08-06 10:32:50|15681.21|15561.21|15681.44|15561.44|15681.88|15561.88|15681.1|15561.1|10
1628245980000|2021-08-06 10:33:00|15681.25|15561.25|15681.34|15561.34|15681.34|15561.34|15681.03|15561.03|9
1628245990000|2021-08-06 10:33:10|15681.53|15561.53|15684.76|15564.76|15684.76|15564.76|15681.39|15561.39|9
1628246000000|2021-08-06 10:33:20|15684.4|15564.4|15689.28|15569.28|15689.28|15569.28|15684.4|15564.4|8
1628246010000|2021-08-06 10:33:30|15689.66|15569.66|15690.17|15570.17|15691.35|15571.35|15689.66|15569.66|10
1628246020000|2021-08-06 10:33:40|15690.1|15570.1|15686.82|15566.82|15690.28|15570.28|15686.82|15566.82|10
1628246030000|2021-08-06 10:33:50|15686.69|15566.69|15688.02|15568.02|15688.02|15568.02|15685.98|15565.98|10
1628246040000|2021-08-06 10:34:00|15688.03|15568.03|15685.84|15565.84|15688.55|15568.55|15685.54|15565.54|10
1628246050000|2021-08-06 10:34:10|15686.02|15566.02|15685.35|15565.35|15686.03|15566.03|15683.98|15563.98|9
1628246060000|2021-08-06 10:34:20|15685.76|15565.76|15687.66|15567.66|15687.66|15567.66|15685.75|15565.75|10
1628246070000|2021-08-06 10:34:30|15688.55|15568.55|15692.19|15572.19|15692.48|15572.48|15688.55|15568.55|8
1628246080000|2021-08-06 10:34:40|15691.18|15571.18|15692.4|15572.4|15692.71|15572.71|15690.94|15570.94|10
1628246090000|2021-08-06 10:34:50|15692.62|15572.62|15693.15|15573.15|15693.15|15573.15|15692.62|15572.62|10
1628246100000|2021-08-06 10:35:00|15693.17|15573.17|15693.46|15573.46|15693.46|15573.46|15693.07|15573.07|10
1628246110000|2021-08-06 10:35:10|15692.78|15572.78|15691.21|15571.21|15692.78|15572.78|15691.21|15571.21|10
1628246120000|2021-08-06 10:35:20|15692.19|15572.19|15692.94|15572.94|15693.08|15573.08|15692.19|15572.19|10
1628246130000|2021-08-06 10:35:30|15692.97|15572.97|15695.41|15575.41|15695.41|15575.41|15692.92|15572.92|10
1628246140000|2021-08-06 10:35:40|15694.93|15574.93|15690.38|15570.38|15695.95|15575.95|15690.38|15570.38|9
1628246150000|2021-08-06 10:35:50|15690.88|15570.88|15688.88|15568.88|15691.08|15571.08|15688.63|15568.63|10
1628246160000|2021-08-06 10:36:00|15688.73|15568.73|15687.68|15567.68|15689.06|15569.06|15687.68|15567.68|10
1628246170000|2021-08-06 10:36:10|15687.72|15567.72|15686.84|15566.84|15688.62|15568.62|15685|15565|10
1628246180000|2021-08-06 10:36:20|15687|15567|15689.77|15569.77|15689.77|15569.77|15686.79|15566.79|9
1628246190000|2021-08-06 10:36:30|15689.76|15569.76|15690.04|15570.04|15690.17|15570.17|15688.21|15568.21|10
1628246200000|2021-08-06 10:36:40|15690.28|15570.28|15692.21|15572.21|15692.24|15572.24|15690.28|15570.28|10
1628246210000|2021-08-06 10:36:50|15692.74|15572.74|15692.31|15572.31|15692.74|15572.74|15692.3|15572.3|8
1628246220000|2021-08-06 10:37:00|15692.16|15572.16|15691.66|15571.66|15692.19|15572.19|15691.66|15571.66|9
1628246230000|2021-08-06 10:37:10|15691.51|15571.51|15692.89|15572.89|15692.89|15572.89|15691.45|15571.45|10
1628246240000|2021-08-06 10:37:20|15693.36|15573.36|15693.99|15573.99|15694.7|15574.7|15693.36|15573.36|10
1628246250000|2021-08-06 10:37:30|15694.62|15574.62|15697.44|15577.44|15697.47|15577.47|15694.62|15574.62|10
1628246260000|2021-08-06 10:37:40|15697.2|15577.2|15698.38|15578.38|15698.38|15578.38|15697.1|15577.1|10
1628246270000|2021-08-06 10:37:50|15698.44|15578.44|15698.77|15578.77|15698.8|15578.8|15697.46|15577.46|10
1628246280000|2021-08-06 10:38:00|15698.69|15578.69|15699.49|15579.49|15699.6|15579.6|15698.69|15578.69|9
1628246290000|2021-08-06 10:38:10|15699.3|15579.3|15705.48|15585.48|15705.48|15585.48|15698.13|15578.13|10
1628246300000|2021-08-06 10:38:20|15705.98|15585.98|15714.51|15594.51|15714.51|15594.51|15705.31|15585.31|10
1628246310000|2021-08-06 10:38:30|15715.18|15595.18|15719.37|15599.37|15719.37|15599.37|15715.18|15595.18|10
1628246320000|2021-08-06 10:38:40|15719.22|15599.22|15725.82|15605.82|15725.82|15605.82|15719.22|15599.22|10
1628246330000|2021-08-06 10:38:50|15726.13|15606.13|15727.2|15607.2|15727.59|15607.59|15726.13|15606.13|10
1628246340000|2021-08-06 10:39:00|15727.05|15607.05|15727.38|15607.38|15728.21|15608.21|15726.89|15606.89|9
1628246350000|2021-08-06 10:39:10|15727.68|15607.68|15728.34|15608.34|15728.34|15608.34|15727.38|15607.38|10
1628246360000|2021-08-06 10:39:20|15727.91|15607.91|15734.24|15614.24|15734.24|15614.24|15727.91|15607.91|10
1628246370000|2021-08-06 10:39:30|15734.34|15614.34|15737.11|15617.11|15737.37|15617.37|15734.17|15614.17|10
1628246380000|2021-08-06 10:39:40|15738.39|15618.39|15738.58|15618.58|15739.15|15619.15|15738.39|15618.39|9
1628246390000|2021-08-06 10:39:50|15738.49|15618.49|15740.37|15620.37|15741.28|15621.28|15738.4|15618.4|10
1628246400000|2021-08-06 10:40:00|15740.45|15620.45|15741.16|15621.16|15741.87|15621.87|15740.45|15620.45|10
1628246410000|2021-08-06 10:40:10|15741.21|15621.21|15743.88|15623.88|15743.88|15623.88|15741.17|15621.17|10
1628246420000|2021-08-06 10:40:20|15744.15|15624.15|15745.67|15625.67|15745.94|15625.94|15744.15|15624.15|10
1628246430000|2021-08-06 10:40:30|15745.54|15625.54|15745.41|15625.41|15746.05|15626.05|15744.83|15624.83|10
1628246440000|2021-08-06 10:40:40|15745.61|15625.61|15748.18|15628.18|15748.18|15628.18|15745.61|15625.61|10
1628246450000|2021-08-06 10:40:50|15748.79|15628.79|15749.12|15629.12|15749.22|15629.22|15748.36|15628.36|10
1628246460000|2021-08-06 10:41:00|15748.94|15628.94|15749.13|15629.13|15749.32|15629.32|15748.49|15628.49|10
1628246470000|2021-08-06 10:41:10|15749.41|15629.41|15750.3|15630.3|15751|15631|15749.41|15629.41|10
1628246480000|2021-08-06 10:41:20|15749.63|15629.63|15747.96|15627.96|15749.63|15629.63|15747.96|15627.96|10
1628246490000|2021-08-06 10:41:30|15747.7|15627.7|15743.32|15623.32|15747.7|15627.7|15743.32|15623.32|10
1628246500000|2021-08-06 10:41:40|15742|15622|15737.93|15617.93|15742.32|15622.32|15737.93|15617.93|10
1628246510000|2021-08-06 10:41:50|15737.24|15617.24|15735.93|15615.93|15737.55|15617.55|15735.72|15615.72|10
1628246520000|2021-08-06 10:42:00|15736.03|15616.03|15736.06|15616.06|15736.15|15616.15|15735.17|15615.17|10
1628246530000|2021-08-06 10:42:10|15735.92|15615.92|15736.38|15616.38|15737.24|15617.24|15735.41|15615.41|10
1628246540000|2021-08-06 10:42:20|15736.34|15616.34|15735.76|15615.76|15736.35|15616.35|15734.69|15614.69|9
1628246550000|2021-08-06 10:42:30|15735.61|15615.61|15734.84|15614.84|15735.63|15615.63|15734.66|15614.66|10
1628246560000|2021-08-06 10:42:40|15734.26|15614.26|15733.74|15613.74|15734.49|15614.49|15733.71|15613.71|10
1628246570000|2021-08-06 10:42:50|15733.29|15613.29|15732.03|15612.03|15733.34|15613.34|15732.03|15612.03|9
1628246580000|2021-08-06 10:43:00|15732.1|15612.1|15732.33|15612.33|15732.43|15612.43|15732.06|15612.06|9
1628246590000|2021-08-06 10:43:10|15732.32|15612.32|15732.76|15612.76|15732.76|15612.76|15731.86|15611.86|10
1628246600000|2021-08-06 10:43:20|15732.53|15612.53|15731.37|15611.37|15732.53|15612.53|15731|15611|10
1628246610000|2021-08-06 10:43:30|15731.58|15611.58|15730.88|15610.88|15731.58|15611.58|15730.63|15610.63|8
1628246620000|2021-08-06 10:43:40|15731.47|15611.47|15732.1|15612.1|15732.1|15612.1|15731.19|15611.19|9
1628246630000|2021-08-06 10:43:50|15731.17|15611.17|15732.25|15612.25|15732.41|15612.41|15731.17|15611.17|9
1628246640000|2021-08-06 10:44:00|15732.41|15612.41|15733.31|15613.31|15733.87|15613.87|15732.25|15612.25|10
1628246650000|2021-08-06 10:44:10|15733.96|15613.96|15735.96|15615.96|15735.96|15615.96|15733.4|15613.4|10
1628246660000|2021-08-06 10:44:20|15736.05|15616.05|15736.3|15616.3|15736.37|15616.37|15736.02|15616.02|10
1628246670000|2021-08-06 10:44:30|15736.16|15616.16|15733.8|15613.8|15736.16|15616.16|15733.8|15613.8|10
1628246680000|2021-08-06 10:44:40|15733.68|15613.68|15733.2|15613.2|15734.55|15614.55|15733.2|15613.2|9
1628246690000|2021-08-06 10:44:50|15733.06|15613.06|15735.2|15615.2|15735.2|15615.2|15732.91|15612.91|8
1628246700000|2021-08-06 10:45:00|15735.61|15615.61|15734.57|15614.57|15736.33|15616.33|15734.57|15614.57|10
1628246710000|2021-08-06 10:45:10|15734.46|15614.46|15733.11|15613.11|15734.46|15614.46|15733.11|15613.11|9
1628246720000|2021-08-06 10:45:20|15732.93|15612.93|15728.45|15608.45|15733.84|15613.84|15728.45|15608.45|9
1628246730000|2021-08-06 10:45:30|15728.54|15608.54|15727.42|15607.42|15728.54|15608.54|15727.2|15607.2|10
1628246740000|2021-08-06 10:45:40|15727.37|15607.37|15727.43|15607.43|15727.47|15607.47|15726.87|15606.87|10
1628246750000|2021-08-06 10:45:50|15727.09|15607.09|15729.39|15609.39|15729.47|15609.47|15726.8|15606.8|10
1628246760000|2021-08-06 10:46:00|15729.35|15609.35|15728.75|15608.75|15729.49|15609.49|15728.75|15608.75|10
1628246770000|2021-08-06 10:46:10|15728.9|15608.9|15733.72|15613.72|15733.72|15613.72|15728.9|15608.9|10
1628246780000|2021-08-06 10:46:20|15734.36|15614.36|15739.88|15619.88|15739.88|15619.88|15734.36|15614.36|10
1628246790000|2021-08-06 10:46:30|15740.15|15620.15|15745.3|15625.3|15745.3|15625.3|15740.15|15620.15|10
1628246800000|2021-08-06 10:46:40|15746.79|15626.79|15750.69|15630.69|15750.69|15630.69|15746.34|15626.34|10
1628246810000|2021-08-06 10:46:50|15750.8|15630.8|15754.81|15634.81|15755.12|15635.12|15750.8|15630.8|9
1628246820000|2021-08-06 10:47:00|15755.04|15635.04|15759.31|15639.31|15759.31|15639.31|15754.82|15634.82|10
1628246830000|2021-08-06 10:47:10|15759.61|15639.61|15758.55|15638.55|15759.86|15639.86|15758.55|15638.55|9
1628246840000|2021-08-06 10:47:20|15760.09|15640.09|15760.67|15640.67|15760.69|15640.69|15760.07|15640.07|10
1628246850000|2021-08-06 10:47:30|15760.87|15640.87|15760.2|15640.2|15761.15|15641.15|15760.2|15640.2|10
1628246860000|2021-08-06 10:47:40|15761.4|15641.4|15764.13|15644.13|15764.13|15644.13|15761.4|15641.4|10
1628246870000|2021-08-06 10:47:50|15764.05|15644.05|15766.95|15646.95|15766.95|15646.95|15763.85|15643.85|9
1628246880000|2021-08-06 10:48:00|15767.71|15647.71|15771.05|15651.05|15771.05|15651.05|15767.71|15647.71|10
1628246890000|2021-08-06 10:48:10|15771.09|15651.09|15771.52|15651.52|15772.72|15652.72|15770.87|15650.87|10
1628246900000|2021-08-06 10:48:20|15772.06|15652.06|15769.82|15649.82|15772.36|15652.36|15769.82|15649.82|10
1628246910000|2021-08-06 10:48:30|15769.28|15649.28|15767.81|15647.81|15769.28|15649.28|15766.84|15646.84|10
1628246920000|2021-08-06 10:48:40|15767.82|15647.82|15772.7|15652.7|15772.7|15652.7|15767.82|15647.82|10
1628246930000|2021-08-06 10:48:50|15773.38|15653.38|15778.79|15658.79|15778.79|15658.79|15772.97|15652.97|10
1628246940000|2021-08-06 10:49:00|15778.88|15658.88|15777.28|15657.28|15779.56|15659.56|15777.28|15657.28|10
1628246950000|2021-08-06 10:49:10|15776.17|15656.17|15773.52|15653.52|15776.17|15656.17|15772.54|15652.54|10
1628246960000|2021-08-06 10:49:20|15773.32|15653.32|15772.63|15652.63|15774.56|15654.56|15772.63|15652.63|10
1628246970000|2021-08-06 10:49:30|15772.45|15652.45|15769.12|15649.12|15772.45|15652.45|15768.86|15648.86|10
1628246980000|2021-08-06 10:49:40|15768.51|15648.51|15769.07|15649.07|15769.07|15649.07|15766.62|15646.62|10
1628246990000|2021-08-06 10:49:50|15769.28|15649.28|15772.1|15652.1|15772.1|15652.1|15769.28|15649.28|10
1628247000000|2021-08-06 10:50:00|15772.7|15652.7|15772.84|15652.84|15774.16|15654.16|15772.7|15652.7|10
1628247010000|2021-08-06 10:50:10|15772.46|15652.46|15773.57|15653.57|15773.87|15653.87|15772.46|15652.46|10
1628247020000|2021-08-06 10:50:20|15773.45|15653.45|15774.33|15654.33|15775.25|15655.25|15773.45|15653.45|10
1628247030000|2021-08-06 10:50:30|15774.48|15654.48|15773.57|15653.57|15774.48|15654.48|15772.78|15652.78|10
1628247040000|2021-08-06 10:50:40|15773.2|15653.2|15773.53|15653.53|15775|15655|15773.2|15653.2|10
1628247050000|2021-08-06 10:50:50|15772.47|15652.47|15770.07|15650.07|15773.32|15653.32|15769.9|15649.9|10
1628247060000|2021-08-06 10:51:00|15770.33|15650.33|15769.44|15649.44|15770.33|15650.33|15769.29|15649.29|10
1628247070000|2021-08-06 10:51:10|15769|15649|15769.15|15649.15|15769.15|15649.15|15768.04|15648.04|9
1628247080000|2021-08-06 10:51:20|15769.08|15649.08|15768.63|15648.63|15770.07|15650.07|15768.63|15648.63|10
1628247090000|2021-08-06 10:51:30|15768.61|15648.61|15767.09|15647.09|15768.76|15648.76|15767.09|15647.09|9
1628247100000|2021-08-06 10:51:40|15767.03|15647.03|15765.09|15645.09|15767.04|15647.04|15764.8|15644.8|10
1628247110000|2021-08-06 10:51:50|15765.17|15645.17|15768.53|15648.53|15768.53|15648.53|15765.17|15645.17|10
1628247120000|2021-08-06 10:52:00|15767.44|15647.44|15769.13|15649.13|15769.13|15649.13|15767.44|15647.44|9
1628247130000|2021-08-06 10:52:10|15769.06|15649.06|15770.28|15650.28|15770.53|15650.53|15769.06|15649.06|8
1628247140000|2021-08-06 10:52:20|15770.19|15650.19|15766.74|15646.74|15770.19|15650.19|15766.74|15646.74|10
1628247150000|2021-08-06 10:52:30|15766.89|15646.89|15763.14|15643.14|15766.89|15646.89|15763.14|15643.14|9
1628247160000|2021-08-06 10:52:40|15763.17|15643.17|15762.83|15642.83|15763.46|15643.46|15762.47|15642.47|10
1628247170000|2021-08-06 10:52:50|15762.61|15642.61|15762.16|15642.16|15763.67|15643.67|15762.16|15642.16|10
1628247180000|2021-08-06 10:53:00|15762.11|15642.11|15760.81|15640.81|15762.11|15642.11|15760.81|15640.81|10
1628247190000|2021-08-06 10:53:10|15760.14|15640.14|15758.72|15638.72|15760.42|15640.42|15758.72|15638.72|10
1628247200000|2021-08-06 10:53:20|15758.73|15638.73|15758.53|15638.53|15759.84|15639.84|15758.46|15638.46|10
1628247210000|2021-08-06 10:53:30|15758.47|15638.47|15757.56|15637.56|15758.53|15638.53|15757.56|15637.56|10
1628247220000|2021-08-06 10:53:40|15757.78|15637.78|15755.29|15635.29|15757.78|15637.78|15755.26|15635.26|10
1628247230000|2021-08-06 10:53:50|15755.19|15635.19|15755.78|15635.78|15755.78|15635.78|15755.19|15635.19|10
1628247240000|2021-08-06 10:54:00|15755.85|15635.85|15754.43|15634.43|15755.85|15635.85|15754.43|15634.43|9
1628247250000|2021-08-06 10:54:10|15754.41|15634.41|15757.75|15637.75|15757.75|15637.75|15754.12|15634.12|10
1628247260000|2021-08-06 10:54:20|15757.6|15637.6|15759.18|15639.18|15759.18|15639.18|15757.6|15637.6|10
1628247270000|2021-08-06 10:54:30|15758.2|15638.2|15758.57|15638.57|15758.92|15638.92|15758.2|15638.2|9
1628247280000|2021-08-06 10:54:40|15758.67|15638.67|15758.07|15638.07|15758.67|15638.67|15757.54|15637.54|10
1628247290000|2021-08-06 10:54:50|15759.19|15639.19|15757.16|15637.16|15759.5|15639.5|15756.64|15636.64|9
1628247300000|2021-08-06 10:55:00|15757.95|15637.95|15758.33|15638.33|15759.66|15639.66|15757.64|15637.64|10
1628247310000|2021-08-06 10:55:10|15758.46|15638.46|15759.08|15639.08|15759.08|15639.08|15758.39|15638.39|9
1628247320000|2021-08-06 10:55:20|15758.87|15638.87|15757.49|15637.49|15758.87|15638.87|15757.49|15637.49|9
1628247330000|2021-08-06 10:55:30|15757.46|15637.46|15754.79|15634.79|15757.58|15637.58|15754.79|15634.79|9
1628247340000|2021-08-06 10:55:40|15754.57|15634.57|15753.88|15633.88|15754.57|15634.57|15753.82|15633.82|10
1628247350000|2021-08-06 10:55:50|15754.03|15634.03|15756.61|15636.61|15756.65|15636.65|15754.03|15634.03|10
1628247360000|2021-08-06 10:56:00|15756.56|15636.56|15755.3|15635.3|15756.56|15636.56|15755.3|15635.3|10
1628247370000|2021-08-06 10:56:10|15755.9|15635.9|15748.32|15628.32|15755.9|15635.9|15748.32|15628.32|10
1628247380000|2021-08-06 10:56:20|15748.15|15628.15|15748.54|15628.54|15748.92|15628.92|15748.07|15628.07|9
1628247390000|2021-08-06 10:56:30|15748.53|15628.53|15748.72|15628.72|15748.72|15628.72|15748.26|15628.26|10
1628247400000|2021-08-06 10:56:40|15748.74|15628.74|15748.82|15628.82|15749.03|15629.03|15748.66|15628.66|10
1628247410000|2021-08-06 10:56:50|15748.94|15628.94|15747.76|15627.76|15748.94|15628.94|15747.35|15627.35|10
1628247420000|2021-08-06 10:57:00|15747.71|15627.71|15748.15|15628.15|15749.29|15629.29|15747.52|15627.52|10
1628247430000|2021-08-06 10:57:10|15748.14|15628.14|15746.81|15626.81|15748.14|15628.14|15746.81|15626.81|9
1628247440000|2021-08-06 10:57:20|15747.83|15627.83|15746.09|15626.09|15747.83|15627.83|15746.09|15626.09|9
1628247450000|2021-08-06 10:57:30|15745.96|15625.96|15742.97|15622.97|15745.96|15625.96|15742.97|15622.97|8
1628247460000|2021-08-06 10:57:40|15742.96|15622.96|15742.32|15622.32|15743.07|15623.07|15742.32|15622.32|10
1628247470000|2021-08-06 10:57:50|15742.18|15622.18|15742.55|15622.55|15743.74|15623.74|15742.18|15622.18|9
1628247480000|2021-08-06 10:58:00|15743.32|15623.32|15741.94|15621.94|15743.58|15623.58|15741.94|15621.94|10
1628247490000|2021-08-06 10:58:10|15741.91|15621.91|15747.53|15627.53|15747.53|15627.53|15741.85|15621.85|10
1628247500000|2021-08-06 10:58:20|15746.85|15626.85|15748.82|15628.82|15748.82|15628.82|15746.3|15626.3|10
1628247510000|2021-08-06 10:58:30|15748.51|15628.51|15749.09|15629.09|15749.09|15629.09|15747.64|15627.64|8
1628247520000|2021-08-06 10:58:40|15748.62|15628.62|15747.09|15627.09|15748.62|15628.62|15746.9|15626.9|10
1628247530000|2021-08-06 10:58:50|15746.91|15626.91|15746.89|15626.89|15747.17|15627.17|15746.33|15626.33|10
1628247540000|2021-08-06 10:59:00|15746.78|15626.78|15747.49|15627.49|15747.7|15627.7|15746.78|15626.78|10
1628247550000|2021-08-06 10:59:10|15747.43|15627.43|15744.84|15624.84|15747.43|15627.43|15744.84|15624.84|10
1628247560000|2021-08-06 10:59:20|15743.42|15623.42|15744.06|15624.06|15744.27|15624.27|15742.2|15622.2|9
1628247570000|2021-08-06 10:59:30|15744.2|15624.2|15743.77|15623.77|15744.2|15624.2|15743.73|15623.73|10
1628247580000|2021-08-06 10:59:40|15743.76|15623.76|15744.75|15624.75|15744.75|15624.75|15743.76|15623.76|9
1628247590000|2021-08-06 10:59:50|15744.71|15624.71|15745.68|15625.68|15745.68|15625.68|15744.53|15624.53|9
1628247600000|2021-08-06 11:00:00|15745.4|15625.4|15740.56|15620.56|15746.23|15626.23|15740.56|15620.56|10
1628247610000|2021-08-06 11:00:10|15739.82|15619.82|15739.22|15619.22|15740.43|15620.43|15739.22|15619.22|10
1628247620000|2021-08-06 11:00:20|15738.04|15618.04|15730.1|15610.1|15738.22|15618.22|15730.1|15610.1|10
1628247630000|2021-08-06 11:00:30|15730.01|15610.01|15728.17|15608.17|15730.32|15610.32|15728.17|15608.17|10
1628247640000|2021-08-06 11:00:40|15728|15608|15725.79|15605.79|15728|15608|15725.77|15605.77|10
1628247650000|2021-08-06 11:00:50|15725.65|15605.65|15723.95|15603.95|15725.86|15605.86|15723.95|15603.95|10
1628247660000|2021-08-06 11:01:00|15723.96|15603.96|15718.74|15598.74|15723.96|15603.96|15718.74|15598.74|10
1628247670000|2021-08-06 11:01:10|15718.78|15598.78|15718.91|15598.91|15719.33|15599.33|15718.64|15598.64|10
1628247680000|2021-08-06 11:01:20|15720.23|15600.23|15718.23|15598.23|15721.74|15601.74|15718.23|15598.23|10
1628247690000|2021-08-06 11:01:30|15717.25|15597.25|15712.47|15592.47|15717.25|15597.25|15711.72|15591.72|10
1628247700000|2021-08-06 11:01:40|15711.51|15591.51|15710.36|15590.36|15711.51|15591.51|15709.95|15589.95|9
1628247710000|2021-08-06 11:01:50|15710.37|15590.37|15710.1|15590.1|15711.62|15591.62|15710.1|15590.1|10
1628247720000|2021-08-06 11:02:00|15710|15590|15709.18|15589.18|15710|15590|15709.16|15589.16|10
1628247730000|2021-08-06 11:02:10|15709.11|15589.11|15706.24|15586.24|15709.11|15589.11|15706.24|15586.24|10
1628247740000|2021-08-06 11:02:20|15706.25|15586.25|15710.46|15590.46|15710.46|15590.46|15706.25|15586.25|10
1628247750000|2021-08-06 11:02:30|15710.72|15590.72|15709.19|15589.19|15711.01|15591.01|15708.92|15588.92|10
1628247760000|2021-08-06 11:02:40|15708.72|15588.72|15706.17|15586.17|15708.72|15588.72|15706.14|15586.14|10
1628247770000|2021-08-06 11:02:50|15706.23|15586.23|15706.64|15586.64|15706.73|15586.73|15705.74|15585.74|10
1628247780000|2021-08-06 11:03:00|15706.89|15586.89|15706.81|15586.81|15707.25|15587.25|15706.73|15586.73|8
1628247790000|2021-08-06 11:03:10|15706.86|15586.86|15708.04|15588.04|15708.04|15588.04|15706.86|15586.86|10
1628247800000|2021-08-06 11:03:20|15707.46|15587.46|15705.91|15585.91|15708.09|15588.09|15705.91|15585.91|10
1628247810000|2021-08-06 11:03:30|15705.7|15585.7|15700.68|15580.68|15705.91|15585.91|15700.68|15580.68|9
1628247820000|2021-08-06 11:03:40|15700.44|15580.44|15699.95|15579.95|15700.68|15580.68|15699.9|15579.9|10
1628247830000|2021-08-06 11:03:50|15699.85|15579.85|15696.8|15576.8|15699.85|15579.85|15696.8|15576.8|10
1628247840000|2021-08-06 11:04:00|15696.26|15576.26|15695.53|15575.53|15696.35|15576.35|15695.21|15575.21|10
1628247850000|2021-08-06 11:04:10|15695.4|15575.4|15691.35|15571.35|15695.59|15575.59|15691.35|15571.35|10
1628247860000|2021-08-06 11:04:20|15690.71|15570.71|15688.75|15568.75|15690.78|15570.78|15688.73|15568.73|10
1628247870000|2021-08-06 11:04:30|15689.33|15569.33|15688.11|15568.11|15689.33|15569.33|15687.9|15567.9|10
1628247880000|2021-08-06 11:04:40|15688.67|15568.67|15688.12|15568.12|15688.67|15568.67|15688.1|15568.1|9
1628247890000|2021-08-06 11:04:50|15688.1|15568.1|15688.21|15568.21|15688.66|15568.66|15688.1|15568.1|10
1628247900000|2021-08-06 11:05:00|15688.17|15568.17|15686.82|15566.82|15688.17|15568.17|15686.82|15566.82|9
1628247910000|2021-08-06 11:05:10|15686.93|15566.93|15687.94|15567.94|15689.07|15569.07|15686.88|15566.88|10
1628247920000|2021-08-06 11:05:20|15686.94|15566.94|15691.3|15571.3|15691.3|15571.3|15686.94|15566.94|10
1628247930000|2021-08-06 11:05:30|15691.19|15571.19|15691.64|15571.64|15691.76|15571.76|15690.27|15570.27|9
1628247940000|2021-08-06 11:05:40|15691.9|15571.9|15691.16|15571.16|15692.26|15572.26|15691.16|15571.16|10
1628247950000|2021-08-06 11:05:50|15691.27|15571.27|15689.91|15569.91|15691.27|15571.27|15689.91|15569.91|10
1628247960000|2021-08-06 11:06:00|15689.63|15569.63|15689.89|15569.89|15689.97|15569.97|15689.49|15569.49|10
1628247970000|2021-08-06 11:06:10|15690|15570|15690.43|15570.43|15691.81|15571.81|15689.71|15569.71|10
1628247980000|2021-08-06 11:06:20|15690.9|15570.9|15694.08|15574.08|15694.08|15574.08|15690.9|15570.9|9
1628247990000|2021-08-06 11:06:30|15693.75|15573.75|15695.4|15575.4|15695.4|15575.4|15693.75|15573.75|9
1628248000000|2021-08-06 11:06:40|15695.63|15575.63|15698.11|15578.11|15698.11|15578.11|15695.63|15575.63|9
1628248010000|2021-08-06 11:06:50|15698.68|15578.68|15700.15|15580.15|15700.15|15580.15|15698.68|15578.68|10
1628248020000|2021-08-06 11:07:00|15701.18|15581.18|15703.06|15583.06|15703.24|15583.24|15701.18|15581.18|10
1628248030000|2021-08-06 11:07:10|15702.95|15582.95|15706.54|15586.54|15706.54|15586.54|15702.95|15582.95|10
1628248040000|2021-08-06 11:07:20|15706.55|15586.55|15708.95|15588.95|15709.3|15589.3|15706.55|15586.55|10
1628248050000|2021-08-06 11:07:30|15709.84|15589.84|15708.26|15588.26|15710.01|15590.01|15707.32|15587.32|9
1628248060000|2021-08-06 11:07:40|15707.65|15587.65|15705.12|15585.12|15707.65|15587.65|15704.95|15584.95|10
1628248070000|2021-08-06 11:07:50|15704.92|15584.92|15704.66|15584.66|15705.92|15585.92|15704.45|15584.45|8
1628248080000|2021-08-06 11:08:00|15704.21|15584.21|15704.19|15584.19|15704.21|15584.21|15703.38|15583.38|9
1628248090000|2021-08-06 11:08:10|15705.26|15585.26|15709.42|15589.42|15709.6|15589.6|15705.26|15585.26|10
1628248100000|2021-08-06 11:08:20|15709.98|15589.98|15715.45|15595.45|15715.45|15595.45|15709.98|15589.98|10
1628248110000|2021-08-06 11:08:30|15715.36|15595.36|15714.87|15594.87|15715.97|15595.97|15714.55|15594.55|10
1628248120000|2021-08-06 11:08:40|15715.15|15595.15|15714.88|15594.88|15715.15|15595.15|15714.87|15594.87|10
1628248130000|2021-08-06 11:08:50|15715|15595|15714.74|15594.74|15715.34|15595.34|15714.68|15594.68|9
1628248140000|2021-08-06 11:09:00|15715.15|15595.15|15716.47|15596.47|15716.68|15596.68|15715.15|15595.15|9
1628248150000|2021-08-06 11:09:10|15716.46|15596.46|15715.4|15595.4|15716.94|15596.94|15715.4|15595.4|9
1628248160000|2021-08-06 11:09:20|15715.45|15595.45|15716.92|15596.92|15716.92|15596.92|15715.34|15595.34|9
1628248170000|2021-08-06 11:09:30|15717.34|15597.34|15717.57|15597.57|15718.42|15598.42|15717.34|15597.34|9
1628248180000|2021-08-06 11:09:40|15717.47|15597.47|15717.65|15597.65|15717.72|15597.72|15717.47|15597.47|9
1628248190000|2021-08-06 11:09:50|15717.75|15597.75|15716.23|15596.23|15717.76|15597.76|15716.23|15596.23|9
1628248200000|2021-08-06 11:10:00|15716.03|15596.03|15713.77|15593.77|15716.22|15596.22|15713.77|15593.77|10
1628248210000|2021-08-06 11:10:10|15714|15594|15713.66|15593.66|15714.59|15594.59|15713.14|15593.14|9
1628248220000|2021-08-06 11:10:20|15713.77|15593.77|15714.03|15594.03|15714.03|15594.03|15713.69|15593.69|9
1628248230000|2021-08-06 11:10:30|15714.05|15594.05|15714.13|15594.13|15714.27|15594.27|15714.05|15594.05|8
1628248240000|2021-08-06 11:10:40|15714.23|15594.23|15713.91|15593.91|15714.47|15594.47|15713.17|15593.17|8
1628248250000|2021-08-06 11:10:50|15714.43|15594.43|15716.38|15596.38|15716.38|15596.38|15714.43|15594.43|10
1628248260000|2021-08-06 11:11:00|15716.82|15596.82|15718.91|15598.91|15718.91|15598.91|15716.82|15596.82|10
1628248270000|2021-08-06 11:11:10|15719.12|15599.12|15720.27|15600.27|15721.94|15601.94|15719.12|15599.12|10
1628248280000|2021-08-06 11:11:20|15719.79|15599.79|15720.73|15600.73|15721.24|15601.24|15719.79|15599.79|9
1628248290000|2021-08-06 11:11:30|15720.71|15600.71|15717.89|15597.89|15720.71|15600.71|15717.43|15597.43|10
1628248300000|2021-08-06 11:11:40|15718.09|15598.09|15715.93|15595.93|15718.27|15598.27|15715.93|15595.93|10
1628248310000|2021-08-06 11:11:50|15715.56|15595.56|15715.56|15595.56|15716.07|15596.07|15715.47|15595.47|9
1628248320000|2021-08-06 11:12:00|15715.54|15595.54|15715.29|15595.29|15715.54|15595.54|15714.71|15594.71|10
1628248330000|2021-08-06 11:12:10|15715.28|15595.28|15714.34|15594.34|15715.28|15595.28|15713.96|15593.96|10
1628248340000|2021-08-06 11:12:20|15714.47|15594.47|15714.63|15594.63|15714.88|15594.88|15714.36|15594.36|10
1628248350000|2021-08-06 11:12:30|15714.36|15594.36|15713.38|15593.38|15714.36|15594.36|15713.09|15593.09|9
1628248360000|2021-08-06 11:12:40|15713.25|15593.25|15713.35|15593.35|15713.83|15593.83|15712.97|15592.97|9
1628248370000|2021-08-06 11:12:50|15713.27|15593.27|15713.29|15593.29|15713.33|15593.33|15712.1|15592.1|8
1628248380000|2021-08-06 11:13:00|15713.65|15593.65|15712.14|15592.14|15713.65|15593.65|15712.14|15592.14|10
1628248390000|2021-08-06 11:13:10|15712.06|15592.06|15713.38|15593.38|15713.38|15593.38|15712.06|15592.06|9
1628248400000|2021-08-06 11:13:20|15712.67|15592.67|15714.64|15594.64|15714.64|15594.64|15712.67|15592.67|10
1628248410000|2021-08-06 11:13:30|15715.51|15595.51|15717.81|15597.81|15717.81|15597.81|15714.5|15594.5|10
1628248420000|2021-08-06 11:13:40|15718.02|15598.02|15720.45|15600.45|15720.45|15600.45|15718.02|15598.02|10
1628248430000|2021-08-06 11:13:50|15720.09|15600.09|15720.66|15600.66|15720.66|15600.66|15720.09|15600.09|9
1628248440000|2021-08-06 11:14:00|15719.91|15599.91|15720.03|15600.03|15720.33|15600.33|15719.88|15599.88|10
1628248450000|2021-08-06 11:14:10|15718.55|15598.55|15721.13|15601.13|15721.13|15601.13|15718.25|15598.25|10
1628248460000|2021-08-06 11:14:20|15721.77|15601.77|15722.98|15602.98|15723.3|15603.3|15721.44|15601.44|10
1628248470000|2021-08-06 11:14:30|15722.56|15602.56|15722.33|15602.33|15722.56|15602.56|15721.95|15601.95|9
1628248480000|2021-08-06 11:14:40|15723.02|15603.02|15723.51|15603.51|15723.51|15603.51|15722.03|15602.03|10
1628248490000|2021-08-06 11:14:50|15723.52|15603.52|15723.98|15603.98|15724.25|15604.25|15723.19|15603.19|9
1628248500000|2021-08-06 11:15:00|15724.47|15604.47|15724.19|15604.19|15724.76|15604.76|15724.19|15604.19|8
1628248510000|2021-08-06 11:15:10|15724.56|15604.56|15728.84|15608.84|15728.84|15608.84|15723.59|15603.59|10
1628248520000|2021-08-06 11:15:20|15728.85|15608.85|15725.47|15605.47|15728.85|15608.85|15725.47|15605.47|10
1628248530000|2021-08-06 11:15:30|15724.79|15604.79|15725.59|15605.59|15725.64|15605.64|15724.38|15604.38|10
1628248540000|2021-08-06 11:15:40|15725.67|15605.67|15722.72|15602.72|15725.67|15605.67|15722.72|15602.72|10
1628248550000|2021-08-06 11:15:50|15722.58|15602.58|15719.43|15599.43|15722.65|15602.65|15719.43|15599.43|10
1628248560000|2021-08-06 11:16:00|15719.53|15599.53|15720.99|15600.99|15720.99|15600.99|15719.49|15599.49|9
1628248570000|2021-08-06 11:16:10|15721.14|15601.14|15721.59|15601.59|15721.59|15601.59|15720.02|15600.02|10
1628248580000|2021-08-06 11:16:20|15722.43|15602.43|15721.8|15601.8|15722.78|15602.78|15721.8|15601.8|10
1628248590000|2021-08-06 11:16:30|15721.75|15601.75|15720.71|15600.71|15721.75|15601.75|15720.66|15600.66|10
1628248600000|2021-08-06 11:16:40|15720.62|15600.62|15719.35|15599.35|15720.62|15600.62|15719.35|15599.35|9
1628248610000|2021-08-06 11:16:50|15719.39|15599.39|15718.5|15598.5|15719.91|15599.91|15718.5|15598.5|9
1628248620000|2021-08-06 11:17:00|15718.48|15598.48|15716.12|15596.12|15718.48|15598.48|15716.12|15596.12|10
1628248630000|2021-08-06 11:17:10|15715.05|15595.05|15714.78|15594.78|15715.15|15595.15|15714.04|15594.04|10
1628248640000|2021-08-06 11:17:20|15714.93|15594.93|15716.69|15596.69|15717.42|15597.42|15714.75|15594.75|9
1628248650000|2021-08-06 11:17:30|15716.96|15596.96|15718.2|15598.2|15719.12|15599.12|15716.96|15596.96|10
1628248660000|2021-08-06 11:17:40|15718.24|15598.24|15715.43|15595.43|15718.24|15598.24|15714.61|15594.61|10
1628248670000|2021-08-06 11:17:50|15716.06|15596.06|15714.87|15594.87|15716.06|15596.06|15714.85|15594.85|9
1628248680000|2021-08-06 11:18:00|15714.54|15594.54|15714.2|15594.2|15714.71|15594.71|15714.1|15594.1|9
1628248690000|2021-08-06 11:18:10|15714.34|15594.34|15712.59|15592.59|15714.34|15594.34|15712.17|15592.17|10
1628248700000|2021-08-06 11:18:20|15712.6|15592.6|15716.39|15596.39|15716.39|15596.39|15712.55|15592.55|10
1628248710000|2021-08-06 11:18:30|15717.84|15597.84|15721.58|15601.58|15721.68|15601.68|15717.84|15597.84|10
1628248720000|2021-08-06 11:18:40|15721.41|15601.41|15719.13|15599.13|15721.67|15601.67|15718.77|15598.77|10
1628248730000|2021-08-06 11:18:50|15718.57|15598.57|15717.43|15597.43|15718.57|15598.57|15717.14|15597.14|10
1628248740000|2021-08-06 11:19:00|15717.44|15597.44|15714.54|15594.54|15717.49|15597.49|15714.54|15594.54|10
1628248750000|2021-08-06 11:19:10|15714.18|15594.18|15713.23|15593.23|15714.41|15594.41|15713.23|15593.23|10
1628248760000|2021-08-06 11:19:20|15713.15|15593.15|15713.88|15593.88|15714.59|15594.59|15713.15|15593.15|10
1628248770000|2021-08-06 11:19:30|15713.57|15593.57|15716.33|15596.33|15716.38|15596.38|15713.57|15593.57|10
1628248780000|2021-08-06 11:19:40|15716.43|15596.43|15714.34|15594.34|15716.43|15596.43|15714.18|15594.18|9
1628248790000|2021-08-06 11:19:50|15713.94|15593.94|15715.41|15595.41|15715.74|15595.74|15713.88|15593.88|10
1628248800000|2021-08-06 11:20:00|15715.37|15595.37|15714.2|15594.2|15715.44|15595.44|15714.2|15594.2|10
1628248810000|2021-08-06 11:20:10|15714.07|15594.07|15713.98|15593.98|15715.31|15595.31|15713.66|15593.66|10
1628248820000|2021-08-06 11:20:20|15713.63|15593.63|15713.43|15593.43|15714.84|15594.84|15712.83|15592.83|10
1628248830000|2021-08-06 11:20:30|15713.2|15593.2|15714.76|15594.76|15715.03|15595.03|15713.06|15593.06|10
1628248840000|2021-08-06 11:20:40|15714.43|15594.43|15709.05|15589.05|15714.43|15594.43|15709.05|15589.05|10
1628248850000|2021-08-06 11:20:50|15708.97|15588.97|15710.23|15590.23|15710.49|15590.49|15708.94|15588.94|10
1628248860000|2021-08-06 11:21:00|15710.68|15590.68|15709.01|15589.01|15710.68|15590.68|15708.73|15588.73|10
1628248870000|2021-08-06 11:21:10|15709|15589|15709.73|15589.73|15709.73|15589.73|15708.61|15588.61|10
1628248880000|2021-08-06 11:21:20|15709.91|15589.91|15708.61|15588.61|15709.99|15589.99|15708.61|15588.61|10
1628248890000|2021-08-06 11:21:30|15708.5|15588.5|15708.82|15588.82|15709.01|15589.01|15707.95|15587.95|9
1628248900000|2021-08-06 11:21:40|15709|15589|15707.67|15587.67|15709.05|15589.05|15706.99|15586.99|9
1628248910000|2021-08-06 11:21:50|15707.48|15587.48|15705.06|15585.06|15707.48|15587.48|15704.96|15584.96|10
1628248920000|2021-08-06 11:22:00|15704.93|15584.93|15701.8|15581.8|15704.93|15584.93|15701.8|15581.8|9
1628248930000|2021-08-06 11:22:10|15701.34|15581.34|15698.58|15578.58|15701.9|15581.9|15698.58|15578.58|10
1628248940000|2021-08-06 11:22:20|15698.25|15578.25|15696.73|15576.73|15698.29|15578.29|15696.54|15576.54|10
1628248950000|2021-08-06 11:22:30|15696.89|15576.89|15698.15|15578.15|15698.22|15578.22|15696.62|15576.62|9
1628248960000|2021-08-06 11:22:40|15697.91|15577.91|15696.7|15576.7|15698.3|15578.3|15696.7|15576.7|9
1628248970000|2021-08-06 11:22:50|15696.83|15576.83|15692.6|15572.6|15697.81|15577.81|15692.6|15572.6|10
1628248980000|2021-08-06 11:23:00|15691.81|15571.81|15686.18|15566.18|15691.81|15571.81|15686.18|15566.18|10
1628248990000|2021-08-06 11:23:10|15686.37|15566.37|15685.6|15565.6|15686.73|15566.73|15685.6|15565.6|10
1628249000000|2021-08-06 11:23:20|15685.59|15565.59|15682.91|15562.91|15686.79|15566.79|15682.91|15562.91|10
1628249010000|2021-08-06 11:23:30|15682.07|15562.07|15681.29|15561.29|15682.07|15562.07|15680.71|15560.71|10
1628249020000|2021-08-06 11:23:40|15681.35|15561.35|15680.06|15560.06|15681.7|15561.7|15680.06|15560.06|8
1628249030000|2021-08-06 11:23:50|15680.15|15560.15|15678.92|15558.92|15680.34|15560.34|15678.92|15558.92|10
1628249040000|2021-08-06 11:24:00|15679.05|15559.05|15678.49|15558.49|15679.3|15559.3|15678.45|15558.45|10
1628249050000|2021-08-06 11:24:10|15678.46|15558.46|15678.68|15558.68|15679.08|15559.08|15678.44|15558.44|10
1628249060000|2021-08-06 11:24:20|15678.56|15558.56|15675.29|15555.29|15678.56|15558.56|15675.29|15555.29|9
1628249070000|2021-08-06 11:24:30|15674.55|15554.55|15674.27|15554.27|15674.92|15554.92|15673.37|15553.37|10
1628249080000|2021-08-06 11:24:40|15673.96|15553.96|15674.38|15554.38|15675.1|15555.1|15673.72|15553.72|10
1628249090000|2021-08-06 11:24:50|15673.78|15553.78|15672.9|15552.9|15674.11|15554.11|15672.45|15552.45|10
1628249100000|2021-08-06 11:25:00|15673.36|15553.36|15672.84|15552.84|15673.96|15553.96|15672.79|15552.79|10
1628249110000|2021-08-06 11:25:10|15672.67|15552.67|15672.55|15552.55|15673.2|15553.2|15672.52|15552.52|10
1628249120000|2021-08-06 11:25:20|15674.81|15554.81|15677.73|15557.73|15677.84|15557.84|15674.81|15554.81|10
1628249130000|2021-08-06 11:25:30|15677.6|15557.6|15676.05|15556.05|15677.6|15557.6|15675.66|15555.66|9
1628249140000|2021-08-06 11:25:40|15676.1|15556.1|15677.74|15557.74|15677.79|15557.79|15676.1|15556.1|8
1628249150000|2021-08-06 11:25:50|15677.68|15557.68|15679.27|15559.27|15679.45|15559.45|15677.66|15557.66|10
1628249160000|2021-08-06 11:26:00|15679.06|15559.06|15681.31|15561.31|15681.31|15561.31|15678.21|15558.21|10
1628249170000|2021-08-06 11:26:10|15681.77|15561.77|15682.21|15562.21|15682.23|15562.23|15680.97|15560.97|10
1628249180000|2021-08-06 11:26:20|15682.19|15562.19|15682.47|15562.47|15683.32|15563.32|15682.17|15562.17|10
1628249190000|2021-08-06 11:26:30|15682.39|15562.39|15681.56|15561.56|15682.51|15562.51|15681.56|15561.56|10
1628249200000|2021-08-06 11:26:40|15681.57|15561.57|15680.13|15560.13|15682.16|15562.16|15680.13|15560.13|10
1628249210000|2021-08-06 11:26:50|15679.35|15559.35|15679.49|15559.49|15679.49|15559.49|15678.1|15558.1|8
1628249220000|2021-08-06 11:27:00|15679.41|15559.41|15678.68|15558.68|15679.58|15559.58|15678.68|15558.68|9
1628249230000|2021-08-06 11:27:10|15678.69|15558.69|15681.53|15561.53|15681.53|15561.53|15678.69|15558.69|10
1628249240000|2021-08-06 11:27:20|15683.02|15563.02|15683.67|15563.67|15684.03|15564.03|15682.47|15562.47|10
1628249250000|2021-08-06 11:27:30|15683.71|15563.71|15689.34|15569.34|15689.34|15569.34|15683.71|15563.71|10
1628249260000|2021-08-06 11:27:40|15689.19|15569.19|15688.47|15568.47|15689.5|15569.5|15687.95|15567.95|10
1628249270000|2021-08-06 11:27:50|15688.51|15568.51|15689.6|15569.6|15689.61|15569.61|15688.51|15568.51|10
1628249280000|2021-08-06 11:28:00|15689.55|15569.55|15689.78|15569.78|15689.88|15569.88|15689.53|15569.53|10
1628249290000|2021-08-06 11:28:10|15689.76|15569.76|15692.53|15572.53|15692.53|15572.53|15689.76|15569.76|10
1628249300000|2021-08-06 11:28:20|15693.38|15573.38|15695.75|15575.75|15695.84|15575.84|15693.38|15573.38|10
1628249310000|2021-08-06 11:28:30|15696.05|15576.05|15696.8|15576.8|15696.87|15576.87|15695.51|15575.51|10
1628249320000|2021-08-06 11:28:40|15697.03|15577.03|15697.96|15577.96|15697.96|15577.96|15697.03|15577.03|8
1628249330000|2021-08-06 11:28:50|15698.14|15578.14|15701.18|15581.18|15701.18|15581.18|15697.65|15577.65|10
1628249340000|2021-08-06 11:29:00|15702.17|15582.17|15704.02|15584.02|15704.86|15584.86|15702.17|15582.17|10
1628249350000|2021-08-06 11:29:10|15704.06|15584.06|15702.56|15582.56|15704.06|15584.06|15702.56|15582.56|9
1628249360000|2021-08-06 11:29:20|15702.54|15582.54|15703.64|15583.64|15703.64|15583.64|15702.54|15582.54|10
1628249370000|2021-08-06 11:29:30|15703.61|15583.61|15703.57|15583.57|15703.95|15583.95|15703.29|15583.29|9
1628249380000|2021-08-06 11:29:40|15703.78|15583.78|15703.81|15583.81|15703.85|15583.85|15703.55|15583.55|10
1628249390000|2021-08-06 11:29:50|15702.62|15582.62|15704.4|15584.4|15704.4|15584.4|15702.62|15582.62|9
1628249400000|2021-08-06 11:30:00|15704.54|15584.54|15702.54|15582.54|15704.54|15584.54|15702.54|15582.54|10
1628249410000|2021-08-06 11:30:10|15702.13|15582.13|15701.1|15581.1|15702.35|15582.35|15701.1|15581.1|10
1628249420000|2021-08-06 11:30:20|15700.66|15580.66|15701.25|15581.25|15701.25|15581.25|15699.81|15579.81|10
1628249430000|2021-08-06 11:30:30|15701.23|15581.23|15706.58|15586.58|15706.58|15586.58|15701.23|15581.23|10
1628249440000|2021-08-06 11:30:40|15706.71|15586.71|15711.91|15591.91|15711.91|15591.91|15706.71|15586.71|10
1628249450000|2021-08-06 11:30:50|15712.44|15592.44|15712.2|15592.2|15712.79|15592.79|15711.9|15591.9|9
1628249460000|2021-08-06 11:31:00|15713.21|15593.21|15715.11|15595.11|15715.11|15595.11|15713.21|15593.21|10
1628249470000|2021-08-06 11:31:10|15714.94|15594.94|15716.42|15596.42|15716.62|15596.62|15714.61|15594.61|10
1628249480000|2021-08-06 11:31:20|15716.87|15596.87|15720.9|15600.9|15721.71|15601.71|15716.87|15596.87|10
1628249490000|2021-08-06 11:31:30|15721.45|15601.45|15726.56|15606.56|15726.67|15606.67|15721.45|15601.45|10
1628249500000|2021-08-06 11:31:40|15727.26|15607.26|15729.37|15609.37|15729.55|15609.55|15727.26|15607.26|10
1628249510000|2021-08-06 11:31:50|15729.11|15609.11|15729.82|15609.82|15730.84|15610.84|15729.11|15609.11|10
1628249520000|2021-08-06 11:32:00|15729.43|15609.43|15728.65|15608.65|15729.95|15609.95|15728.64|15608.64|10
1628249530000|2021-08-06 11:32:10|15728.78|15608.78|15729.58|15609.58|15729.58|15609.58|15728.37|15608.37|9
1628249540000|2021-08-06 11:32:20|15729.47|15609.47|15731.56|15611.56|15732.1|15612.1|15729.47|15609.47|10
1628249550000|2021-08-06 11:32:30|15731.54|15611.54|15734.49|15614.49|15734.57|15614.57|15731.36|15611.36|9
1628249560000|2021-08-06 11:32:40|15735.03|15615.03|15735.27|15615.27|15735.87|15615.87|15735.03|15615.03|9
1628249570000|2021-08-06 11:32:50|15734.85|15614.85|15732.08|15612.08|15734.85|15614.85|15731.93|15611.93|10
1628249580000|2021-08-06 11:33:00|15731.34|15611.34|15727.07|15607.07|15731.34|15611.34|15727.07|15607.07|10
1628249590000|2021-08-06 11:33:10|15726.65|15606.65|15726.54|15606.54|15727.16|15607.16|15725.58|15605.58|9
1628249600000|2021-08-06 11:33:20|15727.57|15607.57|15728.52|15608.52|15728.81|15608.81|15726.06|15606.06|10
1628249610000|2021-08-06 11:33:30|15728.58|15608.58|15728.65|15608.65|15728.99|15608.99|15728.52|15608.52|10
1628249620000|2021-08-06 11:33:40|15727.48|15607.48|15727.96|15607.96|15727.96|15607.96|15727.14|15607.14|9
1628249630000|2021-08-06 11:33:50|15728.04|15608.04|15728.52|15608.52|15728.62|15608.62|15727.97|15607.97|10
1628249640000|2021-08-06 11:34:00|15728.22|15608.22|15725.33|15605.33|15728.22|15608.22|15725.33|15605.33|10
1628249650000|2021-08-06 11:34:10|15725.77|15605.77|15727.09|15607.09|15727.22|15607.22|15725.47|15605.47|10
1628249660000|2021-08-06 11:34:20|15727.9|15607.9|15727.35|15607.35|15727.9|15607.9|15727.13|15607.13|10
1628249670000|2021-08-06 11:34:30|15727.15|15607.15|15726.31|15606.31|15727.15|15607.15|15726.22|15606.22|10
1628249680000|2021-08-06 11:34:40|15726.46|15606.46|15730.63|15610.63|15730.63|15610.63|15725.76|15605.76|9
1628249690000|2021-08-06 11:34:50|15730.56|15610.56|15733.82|15613.82|15734.01|15614.01|15730.56|15610.56|9
1628249700000|2021-08-06 11:35:00|15734.21|15614.21|15736.18|15616.18|15736.18|15616.18|15734.21|15614.21|10
1628249710000|2021-08-06 11:35:10|15736.54|15616.54|15736.16|15616.16|15737.97|15617.97|15736.16|15616.16|10
1628249720000|2021-08-06 11:35:20|15735.69|15615.69|15735.41|15615.41|15735.95|15615.95|15735.41|15615.41|10
1628249730000|2021-08-06 11:35:30|15735.24|15615.24|15732.95|15612.95|15735.24|15615.24|15732.95|15612.95|10
1628249740000|2021-08-06 11:35:40|15733.12|15613.12|15729.35|15609.35|15733.12|15613.12|15729.35|15609.35|9
1628249750000|2021-08-06 11:35:50|15729.15|15609.15|15728.35|15608.35|15729.15|15609.15|15727.73|15607.73|10
1628249760000|2021-08-06 11:36:00|15728.44|15608.44|15728.03|15608.03|15728.48|15608.48|15728|15608|9
1628249770000|2021-08-06 11:36:10|15728.05|15608.05|15726.82|15606.82|15728.92|15608.92|15726.77|15606.77|10
1628249780000|2021-08-06 11:36:20|15726.87|15606.87|15723.23|15603.23|15726.87|15606.87|15723.23|15603.23|10
1628249790000|2021-08-06 11:36:30|15723.15|15603.15|15722.05|15602.05|15723.16|15603.16|15721.9|15601.9|8
1628249800000|2021-08-06 11:36:40|15722.2|15602.2|15720.87|15600.87|15722.55|15602.55|15720.87|15600.87|10
1628249810000|2021-08-06 11:36:50|15720.78|15600.78|15722.06|15602.06|15722.06|15602.06|15720.78|15600.78|9
1628249820000|2021-08-06 11:37:00|15722.07|15602.07|15721.48|15601.48|15722.07|15602.07|15721.48|15601.48|9
1628249830000|2021-08-06 11:37:10|15721.36|15601.36|15718.36|15598.36|15721.38|15601.38|15718.36|15598.36|10
1628249840000|2021-08-06 11:37:20|15718.71|15598.71|15718.99|15598.99|15718.99|15598.99|15718.7|15598.7|9
1628249850000|2021-08-06 11:37:30|15719.21|15599.21|15721.1|15601.1|15721.2|15601.2|15719.21|15599.21|10
1628249860000|2021-08-06 11:37:40|15721.01|15601.01|15720.52|15600.52|15721.01|15601.01|15720.11|15600.11|10
1628249870000|2021-08-06 11:37:50|15720.39|15600.39|15721.2|15601.2|15721.2|15601.2|15719.89|15599.89|10
1628249880000|2021-08-06 11:38:00|15720.79|15600.79|15719.44|15599.44|15721.32|15601.32|15719.44|15599.44|10
1628249890000|2021-08-06 11:38:10|15718.86|15598.86|15717.39|15597.39|15718.86|15598.86|15717.33|15597.33|10
1628249900000|2021-08-06 11:38:20|15717.43|15597.43|15715.28|15595.28|15717.84|15597.84|15714.68|15594.68|10
1628249910000|2021-08-06 11:38:30|15715.4|15595.4|15714.87|15594.87|15716.2|15596.2|15714.87|15594.87|10
1628249920000|2021-08-06 11:38:40|15714.42|15594.42|15710.86|15590.86|15714.42|15594.42|15710.86|15590.86|10
1628249930000|2021-08-06 11:38:50|15710.68|15590.68|15708.48|15588.48|15710.68|15590.68|15708.1|15588.1|9
1628249940000|2021-08-06 11:39:00|15708.5|15588.5|15709.8|15589.8|15709.92|15589.92|15708.47|15588.47|10
1628249950000|2021-08-06 11:39:10|15709.94|15589.94|15709.64|15589.64|15709.97|15589.97|15709.61|15589.61|9
1628249960000|2021-08-06 11:39:20|15709.66|15589.66|15708.9|15588.9|15709.67|15589.67|15708.57|15588.57|9
1628249970000|2021-08-06 11:39:30|15708.77|15588.77|15711.85|15591.85|15711.85|15591.85|15708.77|15588.77|10
1628249980000|2021-08-06 11:39:40|15711.8|15591.8|15710.83|15590.83|15712.78|15592.78|15710.83|15590.83|10
1628249990000|2021-08-06 11:39:50|15710.69|15590.69|15711.24|15591.24|15711.94|15591.94|15710.69|15590.69|10
1628250000000|2021-08-06 11:40:00|15711.97|15591.97|15710.55|15590.55|15712|15592|15710.41|15590.41|10
1628250010000|2021-08-06 11:40:10|15711.18|15591.18|15711|15591|15711.26|15591.26|15710.62|15590.62|10
1628250020000|2021-08-06 11:40:20|15710.94|15590.94|15711.02|15591.02|15711.02|15591.02|15710.46|15590.46|9
1628250030000|2021-08-06 11:40:30|15711.19|15591.19|15711.17|15591.17|15711.25|15591.25|15711.14|15591.14|8
1628250040000|2021-08-06 11:40:40|15711.26|15591.26|15711.72|15591.72|15711.72|15591.72|15711.26|15591.26|9
1628250050000|2021-08-06 11:40:50|15711.81|15591.81|15711.89|15591.89|15712.81|15592.81|15711.58|15591.58|9
1628250060000|2021-08-06 11:41:00|15711.95|15591.95|15711.56|15591.56|15712.21|15592.21|15711.56|15591.56|10
1628250070000|2021-08-06 11:41:10|15711.55|15591.55|15712.34|15592.34|15713.24|15593.24|15711.55|15591.55|10
1628250080000|2021-08-06 11:41:20|15712.65|15592.65|15711.49|15591.49|15712.84|15592.84|15711.49|15591.49|8
1628250090000|2021-08-06 11:41:30|15711.41|15591.41|15710.06|15590.06|15711.41|15591.41|15710.06|15590.06|10
1628250100000|2021-08-06 11:41:40|15709.91|15589.91|15708.84|15588.84|15709.91|15589.91|15708.84|15588.84|10
1628250110000|2021-08-06 11:41:50|15708.85|15588.85|15708.82|15588.82|15708.95|15588.95|15708.75|15588.75|9
1628250120000|2021-08-06 11:42:00|15708.93|15588.93|15708.33|15588.33|15709.02|15589.02|15708.33|15588.33|10
1628250130000|2021-08-06 11:42:10|15708.65|15588.65|15707.22|15587.22|15708.87|15588.87|15707.12|15587.12|10
1628250140000|2021-08-06 11:42:20|15708.03|15588.03|15706.36|15586.36|15708.03|15588.03|15706.06|15586.06|10
1628250150000|2021-08-06 11:42:30|15706.54|15586.54|15705.42|15585.42|15706.54|15586.54|15705.18|15585.18|10
1628250160000|2021-08-06 11:42:40|15705.5|15585.5|15704.8|15584.8|15705.85|15585.85|15704.8|15584.8|10
1628250170000|2021-08-06 11:42:50|15704.72|15584.72|15704.28|15584.28|15705.64|15585.64|15704.28|15584.28|9
1628250180000|2021-08-06 11:43:00|15704.07|15584.07|15702.75|15582.75|15704.07|15584.07|15702.75|15582.75|10
1628250190000|2021-08-06 11:43:10|15702.76|15582.76|15703.27|15583.27|15703.62|15583.62|15702.43|15582.43|10
1628250200000|2021-08-06 11:43:20|15704.38|15584.38|15703.31|15583.31|15705|15585|15703.24|15583.24|10
1628250210000|2021-08-06 11:43:30|15703.37|15583.37|15698.51|15578.51|15703.37|15583.37|15698.51|15578.51|10
1628250220000|2021-08-06 11:43:40|15698.66|15578.66|15695.86|15575.86|15698.66|15578.66|15695.86|15575.86|8
1628250230000|2021-08-06 11:43:50|15695.89|15575.89|15696.04|15576.04|15696.04|15576.04|15695.32|15575.32|8
1628250240000|2021-08-06 11:44:00|15696.1|15576.1|15695.46|15575.46|15696.25|15576.25|15695.03|15575.03|9
1628250250000|2021-08-06 11:44:10|15695.53|15575.53|15692.56|15572.56|15695.53|15575.53|15692.56|15572.56|10
1628250260000|2021-08-06 11:44:20|15692.52|15572.52|15691.64|15571.64|15692.52|15572.52|15691.32|15571.32|10
1628250270000|2021-08-06 11:44:30|15691.62|15571.62|15692.05|15572.05|15692.05|15572.05|15691.54|15571.54|9
1628250280000|2021-08-06 11:44:40|15692.23|15572.23|15693.78|15573.78|15693.78|15573.78|15692.23|15572.23|10
1628250290000|2021-08-06 11:44:50|15693.79|15573.79|15693.3|15573.3|15693.79|15573.79|15693.08|15573.08|10
1628250300000|2021-08-06 11:45:00|15693.79|15573.79|15694.62|15574.62|15696.2|15576.2|15693.79|15573.79|10
1628250310000|2021-08-06 11:45:10|15694.03|15574.03|15691.73|15571.73|15694.03|15574.03|15691.73|15571.73|10
1628250320000|2021-08-06 11:45:20|15690.71|15570.71|15687.11|15567.11|15690.71|15570.71|15687.11|15567.11|10
1628250330000|2021-08-06 11:45:30|15686.52|15566.52|15685.12|15565.12|15686.57|15566.57|15685.12|15565.12|10
1628250340000|2021-08-06 11:45:40|15685.04|15565.04|15685.85|15565.85|15686.43|15566.43|15684.82|15564.82|8
1628250350000|2021-08-06 11:45:50|15685.62|15565.62|15684.25|15564.25|15685.62|15565.62|15683.14|15563.14|10
1628250360000|2021-08-06 11:46:00|15684.23|15564.23|15684.59|15564.59|15684.95|15564.95|15684.23|15564.23|10
1628250370000|2021-08-06 11:46:10|15684.56|15564.56|15686.41|15566.41|15686.48|15566.48|15684.56|15564.56|10
1628250380000|2021-08-06 11:46:20|15686.92|15566.92|15688.15|15568.15|15688.15|15568.15|15686.35|15566.35|10
1628250390000|2021-08-06 11:46:30|15688.31|15568.31|15691.18|15571.18|15691.18|15571.18|15688.31|15568.31|9
1628250400000|2021-08-06 11:46:40|15691.79|15571.79|15692.5|15572.5|15692.55|15572.55|15691.18|15571.18|10
1628250410000|2021-08-06 11:46:50|15692.32|15572.32|15695.98|15575.98|15695.98|15575.98|15692.32|15572.32|10
1628250420000|2021-08-06 11:47:00|15696.11|15576.11|15697.11|15577.11|15697.78|15577.78|15696.11|15576.11|10
1628250430000|2021-08-06 11:47:10|15697.31|15577.31|15702.74|15582.74|15702.74|15582.74|15697.31|15577.31|10
1628250440000|2021-08-06 11:47:20|15704.14|15584.14|15709.06|15589.06|15709.06|15589.06|15704.14|15584.14|9
1628250450000|2021-08-06 11:47:30|15709.39|15589.39|15712.1|15592.1|15712.1|15592.1|15709.39|15589.39|10
1628250460000|2021-08-06 11:47:40|15713.37|15593.37|15713.65|15593.65|15714.63|15594.63|15713.06|15593.06|10
1628250470000|2021-08-06 11:47:50|15713.91|15593.91|15711.08|15591.08|15713.91|15593.91|15711.08|15591.08|10
1628250480000|2021-08-06 11:48:00|15710.55|15590.55|15711.81|15591.81|15712.52|15592.52|15710.55|15590.55|10
1628250490000|2021-08-06 11:48:10|15711.82|15591.82|15708.74|15588.74|15711.82|15591.82|15708.74|15588.74|9
1628250500000|2021-08-06 11:48:20|15708.43|15588.43|15709.33|15589.33|15710.04|15590.04|15708.36|15588.36|10
1628250510000|2021-08-06 11:48:30|15709.31|15589.31|15708.04|15588.04|15709.49|15589.49|15708.04|15588.04|10
1628250520000|2021-08-06 11:48:40|15708.07|15588.07|15706.62|15586.62|15708.07|15588.07|15706.6|15586.6|8
1628250530000|2021-08-06 11:48:50|15706.67|15586.67|15705.54|15585.54|15706.67|15586.67|15705.15|15585.15|10
1628250540000|2021-08-06 11:49:00|15705.55|15585.55|15706.61|15586.61|15706.88|15586.88|15705.25|15585.25|10
1628250550000|2021-08-06 11:49:10|15707.05|15587.05|15705.06|15585.06|15707.05|15587.05|15704.97|15584.97|10
1628250560000|2021-08-06 11:49:20|15705.07|15585.07|15706.45|15586.45|15706.46|15586.46|15705.07|15585.07|8
1628250570000|2021-08-06 11:49:30|15706.05|15586.05|15705.9|15585.9|15706.23|15586.23|15705.9|15585.9|8
1628250580000|2021-08-06 11:49:40|15705.85|15585.85|15705.67|15585.67|15705.85|15585.85|15705.57|15585.57|9
1628250590000|2021-08-06 11:49:50|15705.52|15585.52|15704.85|15584.85|15705.56|15585.56|15704.69|15584.69|9
1628250600000|2021-08-06 11:50:00|15704.7|15584.7|15705.09|15585.09|15705.11|15585.11|15704.18|15584.18|10
1628250610000|2021-08-06 11:50:10|15705.12|15585.12|15701.02|15581.02|15705.44|15585.44|15701.02|15581.02|9
1628250620000|2021-08-06 11:50:20|15700.56|15580.56|15697.45|15577.45|15700.56|15580.56|15697.39|15577.39|10
1628250630000|2021-08-06 11:50:30|15696.56|15576.56|15692.2|15572.2|15696.56|15576.56|15692.2|15572.2|10
1628250640000|2021-08-06 11:50:40|15691.58|15571.58|15687.93|15567.93|15691.92|15571.92|15687.93|15567.93|9
1628250650000|2021-08-06 11:50:50|15688.01|15568.01|15687.14|15567.14|15688.01|15568.01|15687.14|15567.14|10
1628250660000|2021-08-06 11:51:00|15687.3|15567.3|15683.98|15563.98|15687.3|15567.3|15683.76|15563.76|8
1628250670000|2021-08-06 11:51:10|15683.82|15563.82|15684.27|15564.27|15684.27|15564.27|15683.38|15563.38|9
1628250680000|2021-08-06 11:51:20|15684.03|15564.03|15683.65|15563.65|15684.47|15564.47|15683.65|15563.65|10
1628250690000|2021-08-06 11:51:30|15683.2|15563.2|15678.85|15558.85|15683.2|15563.2|15678.85|15558.85|10
1628250700000|2021-08-06 11:51:40|15678.5|15558.5|15676.82|15556.82|15678.5|15558.5|15676.65|15556.65|10
1628250710000|2021-08-06 11:51:50|15676.66|15556.66|15676.31|15556.31|15677.21|15557.21|15676|15556|10
1628250720000|2021-08-06 11:52:00|15676.9|15556.9|15678|15558|15678.2|15558.2|15676.44|15556.44|10
1628250730000|2021-08-06 11:52:10|15677.62|15557.62|15674.93|15554.93|15678.08|15558.08|15674.93|15554.93|10
1628250740000|2021-08-06 11:52:20|15675.04|15555.04|15671.6|15551.6|15675.74|15555.74|15671.6|15551.6|10
1628250750000|2021-08-06 11:52:30|15670.66|15550.66|15667.26|15547.26|15670.75|15550.75|15667.26|15547.26|10
1628250760000|2021-08-06 11:52:40|15667.11|15547.11|15665.56|15545.56|15668.11|15548.11|15665.44|15545.44|10
1628250770000|2021-08-06 11:52:50|15666.03|15546.03|15666.43|15546.43|15667.39|15547.39|15666.03|15546.03|10
1628250780000|2021-08-06 11:53:00|15666.69|15546.69|15667.71|15547.71|15667.71|15547.71|15666.62|15546.62|10
1628250790000|2021-08-06 11:53:10|15668|15548|15671.58|15551.58|15671.58|15551.58|15667.76|15547.76|10
1628250800000|2021-08-06 11:53:20|15672.13|15552.13|15673.86|15553.86|15673.86|15553.86|15672.13|15552.13|8
1628250810000|2021-08-06 11:53:30|15673.84|15553.84|15673.66|15553.66|15673.84|15553.84|15673.5|15553.5|9
1628250820000|2021-08-06 11:53:40|15673.69|15553.69|15672.49|15552.49|15673.89|15553.89|15672.31|15552.31|10
1628250830000|2021-08-06 11:53:50|15672.21|15552.21|15671.52|15551.52|15672.21|15552.21|15671.52|15551.52|8
1628250840000|2021-08-06 11:54:00|15671.64|15551.64|15672.72|15552.72|15672.72|15552.72|15671.02|15551.02|10
1628250850000|2021-08-06 11:54:10|15673.28|15553.28|15675.58|15555.58|15675.58|15555.58|15673.28|15553.28|8
1628250860000|2021-08-06 11:54:20|15675.86|15555.86|15672.12|15552.12|15676.11|15556.11|15670.76|15550.76|10
1628250870000|2021-08-06 11:54:30|15672.4|15552.4|15673.71|15553.71|15673.71|15553.71|15672.15|15552.15|10
1628250880000|2021-08-06 11:54:40|15673.78|15553.78|15675.24|15555.24|15675.24|15555.24|15673.78|15553.78|10
1628250890000|2021-08-06 11:54:50|15675.33|15555.33|15675.23|15555.23|15675.73|15555.73|15674.93|15554.93|10
1628250900000|2021-08-06 11:55:00|15675.34|15555.34|15674.85|15554.85|15675.41|15555.41|15674.85|15554.85|9
1628250910000|2021-08-06 11:55:10|15674.84|15554.84|15674.18|15554.18|15675.09|15555.09|15674.13|15554.13|10
1628250920000|2021-08-06 11:55:20|15673.45|15553.45|15670.46|15550.46|15673.45|15553.45|15670.46|15550.46|10
1628250930000|2021-08-06 11:55:30|15670.2|15550.2|15668.51|15548.51|15670.2|15550.2|15668.26|15548.26|10
1628250940000|2021-08-06 11:55:40|15668.15|15548.15|15672.83|15552.83|15673.14|15553.14|15668.15|15548.15|10
1628250950000|2021-08-06 11:55:50|15672.87|15552.87|15673.13|15553.13|15673.76|15553.76|15672.84|15552.84|10
1628250960000|2021-08-06 11:56:00|15672.78|15552.78|15671.76|15551.76|15672.78|15552.78|15671.76|15551.76|10
1628250970000|2021-08-06 11:56:10|15671.53|15551.53|15669.74|15549.74|15671.53|15551.53|15669.19|15549.19|10
1628250980000|2021-08-06 11:56:20|15669.93|15549.93|15669.91|15549.91|15670.83|15550.83|15669.61|15549.61|10
1628250990000|2021-08-06 11:56:30|15670.38|15550.38|15670.43|15550.43|15671.12|15551.12|15670.38|15550.38|10
1628251000000|2021-08-06 11:56:40|15670.62|15550.62|15670.23|15550.23|15670.62|15550.62|15669.02|15549.02|10
1628251010000|2021-08-06 11:56:50|15670.83|15550.83|15670.86|15550.86|15671.82|15551.82|15670.83|15550.83|10
1628251020000|2021-08-06 11:57:00|15671.57|15551.57|15672.29|15552.29|15672.3|15552.3|15671.36|15551.36|10
1628251030000|2021-08-06 11:57:10|15672.52|15552.52|15673.97|15553.97|15673.97|15553.97|15671.85|15551.85|10
1628251040000|2021-08-06 11:57:20|15674.27|15554.27|15672.51|15552.51|15674.27|15554.27|15672.51|15552.51|10
1628251050000|2021-08-06 11:57:30|15672.74|15552.74|15673.23|15553.23|15673.45|15553.45|15672.74|15552.74|10
1628251060000|2021-08-06 11:57:40|15673.71|15553.71|15669.39|15549.39|15673.71|15553.71|15669.39|15549.39|10
1628251070000|2021-08-06 11:57:50|15669.02|15549.02|15668.23|15548.23|15669.25|15549.25|15668.11|15548.11|10
1628251080000|2021-08-06 11:58:00|15667.93|15547.93|15670.68|15550.68|15670.68|15550.68|15667.65|15547.65|10
1628251090000|2021-08-06 11:58:10|15670.92|15550.92|15672.08|15552.08|15672.08|15552.08|15670.53|15550.53|10
1628251100000|2021-08-06 11:58:20|15672.15|15552.15|15672.9|15552.9|15672.92|15552.92|15672.1|15552.1|8
1628251110000|2021-08-06 11:58:30|15672.75|15552.75|15670.24|15550.24|15672.75|15552.75|15670.24|15550.24|10
1628251120000|2021-08-06 11:58:40|15669.53|15549.53|15665.14|15545.14|15669.53|15549.53|15665.14|15545.14|10
1628251130000|2021-08-06 11:58:50|15665.11|15545.11|15667.61|15547.61|15667.84|15547.84|15665.11|15545.11|9
1628251140000|2021-08-06 11:59:00|15667.92|15547.92|15667.33|15547.33|15668.32|15548.32|15667.2|15547.2|9
1628251150000|2021-08-06 11:59:10|15667.49|15547.49|15665.42|15545.42|15667.49|15547.49|15665.42|15545.42|10
1628251160000|2021-08-06 11:59:20|15664.38|15544.38|15664.74|15544.74|15664.91|15544.91|15664.38|15544.38|10
1628251170000|2021-08-06 11:59:30|15664.91|15544.91|15665.58|15545.58|15665.58|15545.58|15664.39|15544.39|10
1628251180000|2021-08-06 11:59:40|15664.99|15544.99|15664.33|15544.33|15664.99|15544.99|15664.11|15544.11|9
1628251190000|2021-08-06 11:59:50|15664.36|15544.36|15664.16|15544.16|15664.5|15544.5|15664.06|15544.06|8
1628251200000|2021-08-06 12:00:00|15665.42|15545.42|15659.58|15539.58|15665.42|15545.42|15658.57|15538.57|10
1628251210000|2021-08-06 12:00:10|15658.71|15538.71|15662.25|15542.25|15662.25|15542.25|15658.71|15538.71|10
1628251220000|2021-08-06 12:00:20|15662.51|15542.51|15663.8|15543.8|15663.8|15543.8|15662.51|15542.51|10
1628251230000|2021-08-06 12:00:30|15663.77|15543.77|15665.94|15545.94|15666.36|15546.36|15663.77|15543.77|10
1628251240000|2021-08-06 12:00:40|15666.66|15546.66|15668.38|15548.38|15668.38|15548.38|15666.63|15546.63|10
1628251250000|2021-08-06 12:00:50|15668.96|15548.96|15670.56|15550.56|15671.36|15551.36|15668.96|15548.96|10
1628251260000|2021-08-06 12:01:00|15670.46|15550.46|15674.37|15554.37|15674.37|15554.37|15670.46|15550.46|10
1628251270000|2021-08-06 12:01:10|15674.35|15554.35|15676.53|15556.53|15676.53|15556.53|15674.34|15554.34|10
1628251280000|2021-08-06 12:01:20|15675.7|15555.7|15677.29|15557.29|15677.83|15557.83|15675.7|15555.7|10
1628251290000|2021-08-06 12:01:30|15676.77|15556.77|15670.48|15550.48|15676.77|15556.77|15670.41|15550.41|10
1628251300000|2021-08-06 12:01:40|15668.61|15548.61|15669.04|15549.04|15669.04|15549.04|15668.38|15548.38|9
1628251310000|2021-08-06 12:01:50|15668.82|15548.82|15663.99|15543.99|15668.82|15548.82|15663.99|15543.99|10
1628251320000|2021-08-06 12:02:00|15663.92|15543.92|15657.33|15537.33|15663.92|15543.92|15657.33|15537.33|10
1628251330000|2021-08-06 12:02:10|15657.25|15537.25|15641.13|15521.13|15657.25|15537.25|15641.13|15521.13|10
1628251340000|2021-08-06 12:02:20|15640.76|15520.76|15626.26|15506.26|15640.76|15520.76|15626.26|15506.26|10
1628251350000|2021-08-06 12:02:30|15626.23|15506.23|15626.65|15506.65|15626.65|15506.65|15625.22|15505.22|10
1628251360000|2021-08-06 12:02:40|15626.97|15506.97|15624.09|15504.09|15628.03|15508.03|15624.09|15504.09|10
1628251370000|2021-08-06 12:02:50|15623.11|15503.11|15615.36|15495.36|15623.11|15503.11|15615.36|15495.36|9
1628251380000|2021-08-06 12:03:00|15615.46|15495.46|15610.59|15490.59|15615.47|15495.47|15610.59|15490.59|10
1628251390000|2021-08-06 12:03:10|15609.56|15489.56|15610.55|15490.55|15610.55|15490.55|15608.08|15488.08|10
1628251400000|2021-08-06 12:03:20|15609.97|15489.97|15610.58|15490.58|15611.28|15491.28|15609.97|15489.97|10
1628251410000|2021-08-06 12:03:30|15610.52|15490.52|15611.21|15491.21|15611.44|15491.44|15608.99|15488.99|10
1628251420000|2021-08-06 12:03:40|15611.75|15491.75|15615.41|15495.41|15615.41|15495.41|15611.75|15491.75|9
1628251430000|2021-08-06 12:03:50|15615.43|15495.43|15610.74|15490.74|15615.43|15495.43|15610.74|15490.74|10
1628251440000|2021-08-06 12:04:00|15610.04|15490.04|15612.08|15492.08|15612.24|15492.24|15610.04|15490.04|10
1628251450000|2021-08-06 12:04:10|15611.97|15491.97|15612.68|15492.68|15612.79|15492.79|15611.97|15491.97|10
1628251460000|2021-08-06 12:04:20|15611.49|15491.49|15616.89|15496.89|15616.89|15496.89|15611.49|15491.49|10
1628251470000|2021-08-06 12:04:30|15617.2|15497.2|15620.72|15500.72|15620.93|15500.93|15617.2|15497.2|9
1628251480000|2021-08-06 12:04:40|15619.45|15499.45|15617.7|15497.7|15620.36|15500.36|15617.7|15497.7|10
1628251490000|2021-08-06 12:04:50|15618.13|15498.13|15617.1|15497.1|15618.13|15498.13|15616.87|15496.87|9
1628251500000|2021-08-06 12:05:00|15617.22|15497.22|15618.12|15498.12|15618.13|15498.13|15617.22|15497.22|10
1628251510000|2021-08-06 12:05:10|15618.37|15498.37|15619.45|15499.45|15620.58|15500.58|15618.37|15498.37|10
1628251520000|2021-08-06 12:05:20|15619.56|15499.56|15607.99|15487.99|15619.56|15499.56|15607.99|15487.99|10
1628251530000|2021-08-06 12:05:30|15607.18|15487.18|15603.99|15483.99|15607.57|15487.57|15603.99|15483.99|10
1628251540000|2021-08-06 12:05:40|15603.61|15483.61|15602.04|15482.04|15603.61|15483.61|15602.04|15482.04|10
1628251550000|2021-08-06 12:05:50|15601.71|15481.71|15600.62|15480.62|15601.71|15481.71|15599.99|15479.99|10
1628251560000|2021-08-06 12:06:00|15601.03|15481.03|15603.66|15483.66|15603.66|15483.66|15601.03|15481.03|10
1628251570000|2021-08-06 12:06:10|15603.46|15483.46|15605.51|15485.51|15605.51|15485.51|15603.46|15483.46|10
1628251580000|2021-08-06 12:06:20|15605.48|15485.48|15606.43|15486.43|15606.43|15486.43|15604.8|15484.8|10
1628251590000|2021-08-06 12:06:30|15606.22|15486.22|15608.55|15488.55|15608.72|15488.72|15606.22|15486.22|10
1628251600000|2021-08-06 12:06:40|15608.75|15488.75|15610.54|15490.54|15610.54|15490.54|15608.38|15488.38|10
1628251610000|2021-08-06 12:06:50|15610.76|15490.76|15617.56|15497.56|15617.56|15497.56|15610.52|15490.52|10
1628251620000|2021-08-06 12:07:00|15618.2|15498.2|15627.07|15507.07|15627.07|15507.07|15618.2|15498.2|10
1628251630000|2021-08-06 12:07:10|15626.9|15506.9|15633.45|15513.45|15633.54|15513.54|15626.9|15506.9|10
1628251640000|2021-08-06 12:07:20|15633.47|15513.47|15642.2|15522.2|15642.2|15522.2|15633|15513|10
1628251650000|2021-08-06 12:07:30|15642.33|15522.33|15648.39|15528.39|15648.39|15528.39|15642.33|15522.33|10
1628251660000|2021-08-06 12:07:40|15648.4|15528.4|15650.14|15530.14|15650.14|15530.14|15648.4|15528.4|10
1628251670000|2021-08-06 12:07:50|15649.81|15529.81|15649.8|15529.8|15650.35|15530.35|15649.7|15529.7|9
1628251680000|2021-08-06 12:08:00|15649.84|15529.84|15646.39|15526.39|15649.97|15529.97|15646.39|15526.39|10
1628251690000|2021-08-06 12:08:10|15645.86|15525.86|15643.3|15523.3|15646.37|15526.37|15643.3|15523.3|10
1628251700000|2021-08-06 12:08:20|15641.89|15521.89|15638.56|15518.56|15642.21|15522.21|15638.56|15518.56|10
1628251710000|2021-08-06 12:08:30|15637.74|15517.74|15635.83|15515.83|15637.74|15517.74|15635.83|15515.83|10
1628251720000|2021-08-06 12:08:40|15636.1|15516.1|15639.63|15519.63|15639.63|15519.63|15636.06|15516.06|10
1628251730000|2021-08-06 12:08:50|15639.16|15519.16|15642.62|15522.62|15642.62|15522.62|15639.16|15519.16|10
1628251740000|2021-08-06 12:09:00|15643.31|15523.31|15647.6|15527.6|15648.09|15528.09|15643.31|15523.31|10
1628251750000|2021-08-06 12:09:10|15648.04|15528.04|15649.97|15529.97|15649.97|15529.97|15648.04|15528.04|9
1628251760000|2021-08-06 12:09:20|15648.97|15528.97|15650.1|15530.1|15651.61|15531.61|15648.97|15528.97|10
1628251770000|2021-08-06 12:09:30|15650.21|15530.21|15652.58|15532.58|15652.58|15532.58|15650.21|15530.21|10
1628251780000|2021-08-06 12:09:40|15652.44|15532.44|15653.25|15533.25|15653.25|15533.25|15652.12|15532.12|9
1628251790000|2021-08-06 12:09:50|15653.21|15533.21|15655.57|15535.57|15656.02|15536.02|15653.21|15533.21|10
1628251800000|2021-08-06 12:10:00|15656.44|15536.44|15655.95|15535.95|15657.38|15537.38|15655.55|15535.55|10
1628251810000|2021-08-06 12:10:10|15656.04|15536.04|15657.07|15537.07|15657.63|15537.63|15656.04|15536.04|10
1628251820000|2021-08-06 12:10:20|15657.2|15537.2|15659.26|15539.26|15659.36|15539.36|15657.2|15537.2|10
1628251830000|2021-08-06 12:10:30|15659.38|15539.38|15665.23|15545.23|15665.23|15545.23|15659.36|15539.36|10
1628251840000|2021-08-06 12:10:40|15665.83|15545.83|15672.42|15552.42|15672.42|15552.42|15665.83|15545.83|10
1628251850000|2021-08-06 12:10:50|15673.68|15553.68|15684.23|15564.23|15684.23|15564.23|15673.68|15553.68|10
1628251860000|2021-08-06 12:11:00|15686.01|15566.01|15692.86|15572.86|15692.86|15572.86|15686.01|15566.01|10
1628251870000|2021-08-06 12:11:10|15694.59|15574.59|15708.21|15588.21|15708.21|15588.21|15694.59|15574.59|10
1628251880000|2021-08-06 12:11:20|15707.64|15587.64|15721.06|15601.06|15721.28|15601.28|15707.61|15587.61|10
1628251890000|2021-08-06 12:11:30|15721.22|15601.22|15726.4|15606.4|15726.4|15606.4|15721.22|15601.22|10
1628251900000|2021-08-06 12:11:40|15726.59|15606.59|15726.66|15606.66|15728.2|15608.2|15726.59|15606.59|10
1628251910000|2021-08-06 12:11:50|15726.56|15606.56|15727.55|15607.55|15727.55|15607.55|15725.21|15605.21|10
1628251920000|2021-08-06 12:12:00|15726.7|15606.7|15723.34|15603.34|15726.7|15606.7|15722.51|15602.51|10
1628251930000|2021-08-06 12:12:10|15723.22|15603.22|15727.75|15607.75|15727.75|15607.75|15723.22|15603.22|9
1628251940000|2021-08-06 12:12:20|15730.31|15610.31|15736.21|15616.21|15736.21|15616.21|15730.31|15610.31|10
1628251950000|2021-08-06 12:12:30|15736.53|15616.53|15742.98|15622.98|15742.98|15622.98|15736.53|15616.53|10
1628251960000|2021-08-06 12:12:40|15744.34|15624.34|15757.58|15637.58|15757.58|15637.58|15744.34|15624.34|10
1628251970000|2021-08-06 12:12:50|15756.4|15636.4|15768.28|15648.28|15768.28|15648.28|15756.4|15636.4|10
1628251980000|2021-08-06 12:13:00|15770.29|15650.29|15780.2|15660.2|15780.2|15660.2|15770.16|15650.16|10
1628251990000|2021-08-06 12:13:10|15780.12|15660.12|15777.25|15657.25|15780.59|15660.59|15777.18|15657.18|10
1628252000000|2021-08-06 12:13:20|15777.77|15657.77|15777.95|15657.95|15777.95|15657.95|15776.71|15656.71|9
1628252010000|2021-08-06 12:13:30|15777.78|15657.78|15774.17|15654.17|15777.78|15657.78|15772.49|15652.49|10
1628252020000|2021-08-06 12:13:40|15774.97|15654.97|15778.58|15658.58|15778.58|15658.58|15774.97|15654.97|10
1628252030000|2021-08-06 12:13:50|15778.56|15658.56|15793.75|15673.75|15793.75|15673.75|15778.41|15658.41|10
1628252040000|2021-08-06 12:14:00|15793.94|15673.94|15794.64|15674.64|15795.33|15675.33|15793.67|15673.67|10
1628252050000|2021-08-06 12:14:10|15794.75|15674.75|15797.64|15677.64|15797.64|15677.64|15794.34|15674.34|9
1628252060000|2021-08-06 12:14:20|15797.65|15677.65|15800.6|15680.6|15800.6|15680.6|15797.54|15677.54|10
1628252070000|2021-08-06 12:14:30|15801.34|15681.34|15800.11|15680.11|15801.58|15681.58|15799.5|15679.5|10
1628252080000|2021-08-06 12:14:40|15799.98|15679.98|15797.41|15677.41|15799.98|15679.98|15796.78|15676.78|8
1628252090000|2021-08-06 12:14:50|15797.53|15677.53|15790.76|15670.76|15797.53|15677.53|15790.76|15670.76|9
1628252100000|2021-08-06 12:15:00|15790.15|15670.15|15787.01|15667.01|15790.57|15670.57|15787.01|15667.01|10
1628252110000|2021-08-06 12:15:10|15786.15|15666.15|15782.39|15662.39|15786.57|15666.57|15782.39|15662.39|10
1628252120000|2021-08-06 12:15:20|15781.93|15661.93|15781.73|15661.73|15783.73|15663.73|15781.41|15661.41|10
1628252130000|2021-08-06 12:15:30|15782.72|15662.72|15784.47|15664.47|15785.33|15665.33|15782.56|15662.56|10
1628252140000|2021-08-06 12:15:40|15784.43|15664.43|15786.61|15666.61|15786.61|15666.61|15784.43|15664.43|10
1628252150000|2021-08-06 12:15:50|15784.78|15664.78|15800.84|15680.84|15800.84|15680.84|15784.78|15664.78|10
1628252160000|2021-08-06 12:16:00|15809.25|15689.25|15834.3|15714.3|15834.3|15714.3|15809.25|15689.25|10
1628252170000|2021-08-06 12:16:10|15834.38|15714.38|15837.79|15717.79|15837.88|15717.88|15834.08|15714.08|10
1628252180000|2021-08-06 12:16:20|15836.87|15716.87|15839.99|15719.99|15840.17|15720.17|15836.87|15716.87|10
1628252190000|2021-08-06 12:16:30|15841.28|15721.28|15843.4|15723.4|15844.04|15724.04|15841.28|15721.28|10
1628252200000|2021-08-06 12:16:40|15845.62|15725.62|15846.4|15726.4|15846.42|15726.42|15844.85|15724.85|10
1628252210000|2021-08-06 12:16:50|15847.62|15727.62|15848.41|15728.41|15852.95|15732.95|15847.62|15727.62|10
1628252220000|2021-08-06 12:17:00|15847.9|15727.9|15842.78|15722.78|15847.9|15727.9|15842.78|15722.78|10
1628252230000|2021-08-06 12:17:10|15842.19|15722.19|15837.39|15717.39|15842.19|15722.19|15836.98|15716.98|10
1628252240000|2021-08-06 12:17:20|15835.81|15715.81|15854.48|15734.48|15854.48|15734.48|15835.81|15715.81|10
1628252250000|2021-08-06 12:17:30|15856.13|15736.13|15862.89|15742.89|15862.89|15742.89|15856.13|15736.13|10
1628252260000|2021-08-06 12:17:40|15862.12|15742.12|15862.96|15742.96|15864.42|15744.42|15862|15742|10
1628252270000|2021-08-06 12:17:50|15862.51|15742.51|15860.13|15740.13|15862.71|15742.71|15860.13|15740.13|10
1628252280000|2021-08-06 12:18:00|15860.04|15740.04|15858.5|15738.5|15860.04|15740.04|15858.07|15738.07|10
1628252290000|2021-08-06 12:18:10|15859.31|15739.31|15861.63|15741.63|15862.5|15742.5|15859.2|15739.2|10
1628252300000|2021-08-06 12:18:20|15861.55|15741.55|15852.27|15732.27|15861.55|15741.55|15852.27|15732.27|10
1628252310000|2021-08-06 12:18:30|15851.46|15731.46|15843.16|15723.16|15851.46|15731.46|15843.16|15723.16|10
1628252320000|2021-08-06 12:18:40|15842.87|15722.87|15840.37|15720.37|15843.08|15723.08|15840.37|15720.37|10
1628252330000|2021-08-06 12:18:50|15841.37|15721.37|15850.16|15730.16|15850.18|15730.18|15841.37|15721.37|10
1628252340000|2021-08-06 12:19:00|15850.37|15730.37|15842.54|15722.54|15850.37|15730.37|15842.54|15722.54|10
1628252350000|2021-08-06 12:19:10|15842.92|15722.92|15839.2|15719.2|15842.92|15722.92|15838.88|15718.88|10
1628252360000|2021-08-06 12:19:20|15839.85|15719.85|15834.71|15714.71|15840.37|15720.37|15834.71|15714.71|10
1628252370000|2021-08-06 12:19:30|15835.04|15715.04|15832.74|15712.74|15835.74|15715.74|15831.38|15711.38|9
1628252380000|2021-08-06 12:19:40|15832.08|15712.08|15837.8|15717.8|15837.8|15717.8|15832.08|15712.08|10
1628252390000|2021-08-06 12:19:50|15837.17|15717.17|15837.14|15717.14|15838.94|15718.94|15836.84|15716.84|8
1628252400000|2021-08-06 12:20:00|15837.22|15717.22|15836.93|15716.93|15837.92|15717.92|15836.92|15716.92|9
1628252410000|2021-08-06 12:20:10|15836.59|15716.59|15832.91|15712.91|15836.59|15716.59|15832.91|15712.91|10
1628252420000|2021-08-06 12:20:20|15833.15|15713.15|15832.66|15712.66|15833.15|15713.15|15830.97|15710.97|10
1628252430000|2021-08-06 12:20:30|15832.28|15712.28|15843.41|15723.41|15843.41|15723.41|15832.28|15712.28|9
1628252440000|2021-08-06 12:20:40|15842.18|15722.18|15842.87|15722.87|15845.79|15725.79|15842.18|15722.18|10
1628252450000|2021-08-06 12:20:50|15843.62|15723.62|15841.07|15721.07|15843.62|15723.62|15841.07|15721.07|10
1628252460000|2021-08-06 12:21:00|15839.62|15719.62|15836.16|15716.16|15840.45|15720.45|15836.16|15716.16|10
1628252470000|2021-08-06 12:21:10|15835.23|15715.23|15831.9|15711.9|15835.23|15715.23|15831.87|15711.87|10
1628252480000|2021-08-06 12:21:20|15832.46|15712.46|15830.45|15710.45|15833.67|15713.67|15830.4|15710.4|10
1628252490000|2021-08-06 12:21:30|15830.44|15710.44|15827.14|15707.14|15830.73|15710.73|15827.14|15707.14|10
1628252500000|2021-08-06 12:21:40|15826.65|15706.65|15822.09|15702.09|15826.65|15706.65|15822.09|15702.09|10
1628252510000|2021-08-06 12:21:50|15821.98|15701.98|15820.28|15700.28|15821.98|15701.98|15820.13|15700.13|10
1628252520000|2021-08-06 12:22:00|15820.27|15700.27|15820.33|15700.33|15821.2|15701.2|15819.18|15699.18|10
1628252530000|2021-08-06 12:22:10|15819.84|15699.84|15815.18|15695.18|15819.84|15699.84|15815.18|15695.18|10
1628252540000|2021-08-06 12:22:20|15815.35|15695.35|15816.87|15696.87|15816.87|15696.87|15814.32|15694.32|9
1628252550000|2021-08-06 12:22:30|15818.35|15698.35|15819.3|15699.3|15819.98|15699.98|15817.99|15697.99|9
1628252560000|2021-08-06 12:22:40|15818.18|15698.18|15813.18|15693.18|15818.18|15698.18|15812.26|15692.26|10
1628252570000|2021-08-06 12:22:50|15813.02|15693.02|15806.48|15686.48|15813.02|15693.02|15806.38|15686.38|10
1628252580000|2021-08-06 12:23:00|15807.2|15687.2|15807.83|15687.83|15807.94|15687.94|15806.33|15686.33|10
1628252590000|2021-08-06 12:23:10|15807.99|15687.99|15805.1|15685.1|15808.22|15688.22|15805.1|15685.1|10
1628252600000|2021-08-06 12:23:20|15804.93|15684.93|15807.14|15687.14|15807.49|15687.49|15804.93|15684.93|10
1628252610000|2021-08-06 12:23:30|15806.95|15686.95|15807.45|15687.45|15807.66|15687.66|15806.12|15686.12|10
1628252620000|2021-08-06 12:23:40|15808.02|15688.02|15808.3|15688.3|15808.57|15688.57|15807.84|15687.84|10
1628252630000|2021-08-06 12:23:50|15808.23|15688.23|15809.85|15689.85|15809.86|15689.86|15807.97|15687.97|10
1628252640000|2021-08-06 12:24:00|15809.89|15689.89|15808.3|15688.3|15809.89|15689.89|15808.16|15688.16|10
1628252650000|2021-08-06 12:24:10|15807.94|15687.94|15810.11|15690.11|15810.11|15690.11|15806.84|15686.84|10
1628252660000|2021-08-06 12:24:20|15810.38|15690.38|15811.83|15691.83|15811.99|15691.99|15809.4|15689.4|10
1628252670000|2021-08-06 12:24:30|15811.95|15691.95|15816.75|15696.75|15816.75|15696.75|15811.87|15691.87|10
1628252680000|2021-08-06 12:24:40|15816.26|15696.26|15813.81|15693.81|15816.26|15696.26|15813.81|15693.81|9
1628252690000|2021-08-06 12:24:50|15814.09|15694.09|15812.36|15692.36|15814.09|15694.09|15811.7|15691.7|10
1628252700000|2021-08-06 12:25:00|15812.32|15692.32|15816.76|15696.76|15816.76|15696.76|15811.89|15691.89|10
1628252710000|2021-08-06 12:25:10|15816.86|15696.86|15815.44|15695.44|15817.18|15697.18|15815.44|15695.44|10
1628252720000|2021-08-06 12:25:20|15815.84|15695.84|15815.36|15695.36|15815.9|15695.9|15815.36|15695.36|9
1628252730000|2021-08-06 12:25:30|15815.23|15695.23|15817.5|15697.5|15818.27|15698.27|15815.23|15695.23|10
1628252740000|2021-08-06 12:25:40|15818.06|15698.06|15817.28|15697.28|15818.46|15698.46|15817.28|15697.28|9
1628252750000|2021-08-06 12:25:50|15817.1|15697.1|15817.87|15697.87|15817.87|15697.87|15816.75|15696.75|8
1628252760000|2021-08-06 12:26:00|15817.79|15697.79|15815.72|15695.72|15818.46|15698.46|15815.64|15695.64|9
1628252770000|2021-08-06 12:26:10|15815.23|15695.23|15820.35|15700.35|15820.35|15700.35|15815.14|15695.14|10
1628252780000|2021-08-06 12:26:20|15821.29|15701.29|15828.38|15708.38|15828.38|15708.38|15821.29|15701.29|10
1628252790000|2021-08-06 12:26:30|15828.52|15708.52|15842.2|15722.2|15842.2|15722.2|15828.52|15708.52|10
1628252800000|2021-08-06 12:26:40|15842.86|15722.86|15849.6|15729.6|15849.6|15729.6|15842.86|15722.86|10
1628252810000|2021-08-06 12:26:50|15849.13|15729.13|15857.98|15737.98|15857.98|15737.98|15849.13|15729.13|10
1628252820000|2021-08-06 12:27:00|15859.8|15739.8|15861.51|15741.51|15861.54|15741.54|15858.87|15738.87|9
1628252830000|2021-08-06 12:27:10|15861.12|15741.12|15858.24|15738.24|15861.66|15741.66|15858.24|15738.24|10
1628252840000|2021-08-06 12:27:20|15858.03|15738.03|15849.06|15729.06|15858.03|15738.03|15849.06|15729.06|10
1628252850000|2021-08-06 12:27:30|15848.92|15728.92|15846.65|15726.65|15848.92|15728.92|15843.34|15723.34|10
1628252860000|2021-08-06 12:27:40|15846.71|15726.71|15849.76|15729.76|15850.66|15730.66|15846.71|15726.71|10
1628252870000|2021-08-06 12:27:50|15849.59|15729.59|15846.52|15726.52|15849.75|15729.75|15846.51|15726.51|10
1628252880000|2021-08-06 12:28:00|15848.09|15728.09|15851.82|15731.82|15851.82|15731.82|15848.09|15728.09|10
1628252890000|2021-08-06 12:28:10|15852.09|15732.09|15850.66|15730.66|15853.14|15733.14|15850.66|15730.66|10
1628252900000|2021-08-06 12:28:20|15850.07|15730.07|15849.11|15729.11|15850.5|15730.5|15849.11|15729.11|10
1628252910000|2021-08-06 12:28:30|15848.82|15728.82|15851.03|15731.03|15851.03|15731.03|15848.47|15728.47|10
1628252920000|2021-08-06 12:28:40|15851.29|15731.29|15852.51|15732.51|15853.28|15733.28|15850.55|15730.55|10
1628252930000|2021-08-06 12:28:50|15852.7|15732.7|15854.5|15734.5|15854.5|15734.5|15852.52|15732.52|10
1628252940000|2021-08-06 12:29:00|15855.35|15735.35|15858.35|15738.35|15858.35|15738.35|15855.35|15735.35|10
1628252950000|2021-08-06 12:29:10|15858.92|15738.92|15862.3|15742.3|15862.36|15742.36|15858.92|15738.92|10
1628252960000|2021-08-06 12:29:20|15862.09|15742.09|15862.03|15742.03|15865.39|15745.39|15862.03|15742.03|10
1628252970000|2021-08-06 12:29:30|15861.64|15741.64|15858.55|15738.55|15861.64|15741.64|15858.55|15738.55|10
1628252980000|2021-08-06 12:29:40|15859.13|15739.13|15856.8|15736.8|15859.13|15739.13|15856.8|15736.8|9
1628252990000|2021-08-06 12:29:50|15856.68|15736.68|15857.73|15737.73|15857.98|15737.98|15856.62|15736.62|10
1628253000000|2021-08-06 12:30:00|15858.3|15738.3|15855.05|15735.05|15859.44|15739.44|15855.05|15735.05|10
1628253010000|2021-08-06 12:30:10|15854.36|15734.36|15843.46|15723.46|15854.36|15734.36|15843.46|15723.46|10
1628253020000|2021-08-06 12:30:20|15843.24|15723.24|15839.64|15719.64|15843.24|15723.24|15839.64|15719.64|10
1628253030000|2021-08-06 12:30:30|15840.89|15720.89|15840.76|15720.76|15841.36|15721.36|15839.64|15719.64|10
1628253040000|2021-08-06 12:30:40|15841.13|15721.13|15841.26|15721.26|15841.65|15721.65|15841.13|15721.13|10
1628253050000|2021-08-06 12:30:50|15841.16|15721.16|15840.57|15720.57|15841.63|15721.63|15840.57|15720.57|10
1628253060000|2021-08-06 12:31:00|15840.51|15720.51|15843.8|15723.8|15843.8|15723.8|15840.51|15720.51|10
1628253070000|2021-08-06 12:31:10|15843.77|15723.77|15843.49|15723.49|15843.77|15723.77|15842.05|15722.05|10
1628253080000|2021-08-06 12:31:20|15843.46|15723.46|15838.38|15718.38|15843.85|15723.85|15838.38|15718.38|10
1628253090000|2021-08-06 12:31:30|15837.56|15717.56|15835.57|15715.57|15837.56|15717.56|15835.57|15715.57|10
1628253100000|2021-08-06 12:31:40|15835.7|15715.7|15832.73|15712.73|15836.04|15716.04|15832.65|15712.65|10
1628253110000|2021-08-06 12:31:50|15832.62|15712.62|15835.55|15715.55|15835.55|15715.55|15832.11|15712.11|10
1628253120000|2021-08-06 12:32:00|15835.34|15715.34|15840.64|15720.64|15840.64|15720.64|15835.34|15715.34|10
1628253130000|2021-08-06 12:32:10|15840.73|15720.73|15838.45|15718.45|15840.88|15720.88|15837.54|15717.54|10
1628253140000|2021-08-06 12:32:20|15837.51|15717.51|15837.3|15717.3|15838.67|15718.67|15837.3|15717.3|10
1628253150000|2021-08-06 12:32:30|15837.71|15717.71|15834.22|15714.22|15837.71|15717.71|15834.22|15714.22|9
1628253160000|2021-08-06 12:32:40|15834.11|15714.11|15833.2|15713.2|15834.11|15714.11|15832.86|15712.86|10
1628253170000|2021-08-06 12:32:50|15833.39|15713.39|15833.94|15713.94|15833.98|15713.98|15833.12|15713.12|9
1628253180000|2021-08-06 12:33:00|15833.76|15713.76|15831.2|15711.2|15833.8|15713.8|15831.2|15711.2|10
1628253190000|2021-08-06 12:33:10|15830.88|15710.88|15828.03|15708.03|15830.88|15710.88|15827.31|15707.31|10
1628253200000|2021-08-06 12:33:20|15828|15708|15827.47|15707.47|15828|15708|15827.42|15707.42|10
1628253210000|2021-08-06 12:33:30|15828.41|15708.41|15828.11|15708.11|15828.53|15708.53|15827.76|15707.76|9
1628253220000|2021-08-06 12:33:40|15828.01|15708.01|15825.53|15705.53|15828.01|15708.01|15825.53|15705.53|10
1628253230000|2021-08-06 12:33:50|15825.5|15705.5|15825.31|15705.31|15826.85|15706.85|15825.31|15705.31|9
1628253240000|2021-08-06 12:34:00|15826.33|15706.33|15827|15707|15827.82|15707.82|15826.21|15706.21|9
1628253250000|2021-08-06 12:34:10|15827.34|15707.34|15826.43|15706.43|15827.34|15707.34|15826.35|15706.35|10
1628253260000|2021-08-06 12:34:20|15826.51|15706.51|15827.55|15707.55|15827.9|15707.9|15826.38|15706.38|10
1628253270000|2021-08-06 12:34:30|15827.96|15707.96|15829.43|15709.43|15829.43|15709.43|15827.96|15707.96|9
1628253280000|2021-08-06 12:34:40|15830.14|15710.14|15831.8|15711.8|15831.8|15711.8|15830.14|15710.14|9
1628253290000|2021-08-06 12:34:50|15831.47|15711.47|15835.46|15715.46|15835.46|15715.46|15831.47|15711.47|10
1628253300000|2021-08-06 12:35:00|15835.41|15715.41|15835.13|15715.13|15836.88|15716.88|15835.13|15715.13|10
1628253310000|2021-08-06 12:35:10|15835.47|15715.47|15831.23|15711.23|15835.47|15715.47|15831.23|15711.23|10
1628253320000|2021-08-06 12:35:20|15830.92|15710.92|15828.48|15708.48|15831.61|15711.61|15828.48|15708.48|10
1628253330000|2021-08-06 12:35:30|15828.33|15708.33|15828.96|15708.96|15829.78|15709.78|15828.22|15708.22|10
1628253340000|2021-08-06 12:35:40|15828.63|15708.63|15829.88|15709.88|15829.88|15709.88|15828.52|15708.52|10
1628253350000|2021-08-06 12:35:50|15829.83|15709.83|15827.25|15707.25|15829.88|15709.88|15827.25|15707.25|10
1628253360000|2021-08-06 12:36:00|15827.1|15707.1|15828.6|15708.6|15828.6|15708.6|15827.02|15707.02|10
1628253370000|2021-08-06 12:36:10|15829.06|15709.06|15828.44|15708.44|15829.44|15709.44|15828.22|15708.22|10
1628253380000|2021-08-06 12:36:20|15828.11|15708.11|15824.24|15704.24|15828.11|15708.11|15824.24|15704.24|9
1628253390000|2021-08-06 12:36:30|15824.01|15704.01|15823.28|15703.28|15826.24|15706.24|15823.28|15703.28|10
1628253400000|2021-08-06 12:36:40|15823.23|15703.23|15822.38|15702.38|15824.55|15704.55|15822.38|15702.38|10
1628253410000|2021-08-06 12:36:50|15821.7|15701.7|15820.99|15700.99|15821.7|15701.7|15820.78|15700.78|10
1628253420000|2021-08-06 12:37:00|15821.8|15701.8|15820.15|15700.15|15822.42|15702.42|15820.15|15700.15|10
1628253430000|2021-08-06 12:37:10|15820.06|15700.06|15821.3|15701.3|15821.3|15701.3|15819|15699|9
1628253440000|2021-08-06 12:37:20|15820.58|15700.58|15823.7|15703.7|15823.7|15703.7|15820.26|15700.26|10
1628253450000|2021-08-06 12:37:30|15823.76|15703.76|15822.42|15702.42|15824.53|15704.53|15822.42|15702.42|10
1628253460000|2021-08-06 12:37:40|15822.69|15702.69|15821.57|15701.57|15822.69|15702.69|15820.8|15700.8|10
1628253470000|2021-08-06 12:37:50|15821.4|15701.4|15819.53|15699.53|15821.4|15701.4|15819.53|15699.53|10
1628253480000|2021-08-06 12:38:00|15819.29|15699.29|15822.73|15702.73|15823.14|15703.14|15819.29|15699.29|10
1628253490000|2021-08-06 12:38:10|15822.2|15702.2|15820.51|15700.51|15823.28|15703.28|15820.3|15700.3|10
1628253500000|2021-08-06 12:38:20|15819.92|15699.92|15819.14|15699.14|15819.92|15699.92|15819.14|15699.14|10
1628253510000|2021-08-06 12:38:30|15818.73|15698.73|15820.33|15700.33|15820.33|15700.33|15817.88|15697.88|10
1628253520000|2021-08-06 12:38:40|15820.71|15700.71|15817.82|15697.82|15820.83|15700.83|15817.13|15697.13|10
1628253530000|2021-08-06 12:38:50|15815.83|15695.83|15814.47|15694.47|15815.83|15695.83|15814.04|15694.04|10
1628253540000|2021-08-06 12:39:00|15814.49|15694.49|15806.62|15686.62|15817.84|15697.84|15806.62|15686.62|10
1628253550000|2021-08-06 12:39:10|15803.97|15683.97|15798.47|15678.47|15803.97|15683.97|15796.87|15676.87|10
1628253560000|2021-08-06 12:39:20|15799.05|15679.05|15793.24|15673.24|15799.05|15679.05|15793.24|15673.24|10
1628253570000|2021-08-06 12:39:30|15791.88|15671.88|15785.65|15665.65|15792.22|15672.22|15785.49|15665.49|10
1628253580000|2021-08-06 12:39:40|15785.89|15665.89|15785.92|15665.92|15787.58|15667.58|15785.64|15665.64|10
1628253590000|2021-08-06 12:39:50|15785.81|15665.81|15788.2|15668.2|15788.2|15668.2|15785.81|15665.81|10
1628253600000|2021-08-06 12:40:00|15790.09|15670.09|15790.45|15670.45|15791.13|15671.13|15789.99|15669.99|10
1628253610000|2021-08-06 12:40:10|15790.38|15670.38|15789.28|15669.28|15790.38|15670.38|15788.17|15668.17|10
1628253620000|2021-08-06 12:40:20|15789.23|15669.23|15790.41|15670.41|15790.79|15670.79|15789.23|15669.23|10
1628253630000|2021-08-06 12:40:30|15789.12|15669.12|15787.47|15667.47|15789.12|15669.12|15787.47|15667.47|10
1628253640000|2021-08-06 12:40:40|15787.68|15667.68|15786.49|15666.49|15787.92|15667.92|15786.49|15666.49|10
1628253650000|2021-08-06 12:40:50|15786.66|15666.66|15789.65|15669.65|15789.65|15669.65|15786.51|15666.51|10
1628253660000|2021-08-06 12:41:00|15790.06|15670.06|15791.95|15671.95|15791.95|15671.95|15789.83|15669.83|10
1628253670000|2021-08-06 12:41:10|15791.87|15671.87|15792.2|15672.2|15792.69|15672.69|15791.54|15671.54|10
1628253680000|2021-08-06 12:41:20|15792.34|15672.34|15791.68|15671.68|15792.34|15672.34|15789.63|15669.63|10
1628253690000|2021-08-06 12:41:30|15791.8|15671.8|15791.33|15671.33|15792.03|15672.03|15790.29|15670.29|10
1628253700000|2021-08-06 12:41:40|15790.99|15670.99|15791.23|15671.23|15791.66|15671.66|15790.99|15670.99|10
1628253710000|2021-08-06 12:41:50|15791.25|15671.25|15790.41|15670.41|15791.25|15671.25|15790.37|15670.37|9
1628253720000|2021-08-06 12:42:00|15790.72|15670.72|15786.48|15666.48|15790.72|15670.72|15786.48|15666.48|10
1628253730000|2021-08-06 12:42:10|15786.27|15666.27|15779.02|15659.02|15786.27|15666.27|15778.72|15658.72|10
1628253740000|2021-08-06 12:42:20|15778.15|15658.15|15768.91|15648.91|15778.15|15658.15|15768.91|15648.91|10
1628253750000|2021-08-06 12:42:30|15768.73|15648.73|15762.98|15642.98|15768.73|15648.73|15762.02|15642.02|10
1628253760000|2021-08-06 12:42:40|15762.09|15642.09|15760.78|15640.78|15762.09|15642.09|15759.22|15639.22|10
1628253770000|2021-08-06 12:42:50|15761.22|15641.22|15761.32|15641.32|15761.32|15641.32|15759.74|15639.74|10
1628253780000|2021-08-06 12:43:00|15761.01|15641.01|15762.26|15642.26|15762.26|15642.26|15760.96|15640.96|10
1628253790000|2021-08-06 12:43:10|15761.96|15641.96|15763.17|15643.17|15763.55|15643.55|15761.96|15641.96|10
1628253800000|2021-08-06 12:43:20|15764.75|15644.75|15765.38|15645.38|15766.92|15646.92|15764.75|15644.75|10
1628253810000|2021-08-06 12:43:30|15765.27|15645.27|15763.54|15643.54|15765.35|15645.35|15763.54|15643.54|10
1628253820000|2021-08-06 12:43:40|15762.55|15642.55|15757.21|15637.21|15763.39|15643.39|15757.21|15637.21|10
1628253830000|2021-08-06 12:43:50|15756.39|15636.39|15752.14|15632.14|15756.39|15636.39|15752.14|15632.14|10
1628253840000|2021-08-06 12:44:00|15752.3|15632.3|15750.42|15630.42|15752.3|15632.3|15749.86|15629.86|10
1628253850000|2021-08-06 12:44:10|15750.38|15630.38|15755.44|15635.44|15755.44|15635.44|15750.38|15630.38|10
1628253860000|2021-08-06 12:44:20|15755.36|15635.36|15754.25|15634.25|15755.51|15635.51|15754.25|15634.25|9
1628253870000|2021-08-06 12:44:30|15754.86|15634.86|15758.25|15638.25|15758.25|15638.25|15754.86|15634.86|10
1628253880000|2021-08-06 12:44:40|15758.77|15638.77|15760.29|15640.29|15760.29|15640.29|15758.21|15638.21|9
1628253890000|2021-08-06 12:44:50|15760.68|15640.68|15762.54|15642.54|15762.73|15642.73|15760.09|15640.09|10
1628253900000|2021-08-06 12:45:00|15762.85|15642.85|15762.73|15642.73|15763.48|15643.48|15762.68|15642.68|10
1628253910000|2021-08-06 12:45:10|15762.97|15642.97|15761.81|15641.81|15763.01|15643.01|15761.75|15641.75|10
1628253920000|2021-08-06 12:45:20|15761.34|15641.34|15760.99|15640.99|15762.75|15642.75|15760.46|15640.46|10
1628253930000|2021-08-06 12:45:30|15760.63|15640.63|15752.47|15632.47|15760.63|15640.63|15752.47|15632.47|9
1628253940000|2021-08-06 12:45:40|15749.29|15629.29|15737.86|15617.86|15749.29|15629.29|15737.86|15617.86|10
1628253950000|2021-08-06 12:45:50|15736.49|15616.49|15733.52|15613.52|15736.49|15616.49|15732.99|15612.99|10
1628253960000|2021-08-06 12:46:00|15733.59|15613.59|15738.94|15618.94|15738.94|15618.94|15733.59|15613.59|10
1628253970000|2021-08-06 12:46:10|15739.27|15619.27|15745.12|15625.12|15745.12|15625.12|15739.27|15619.27|10
1628253980000|2021-08-06 12:46:20|15744.28|15624.28|15748.67|15628.67|15750.26|15630.26|15744.28|15624.28|10
1628253990000|2021-08-06 12:46:30|15748.5|15628.5|15744.07|15624.07|15748.5|15628.5|15744.01|15624.01|8
1628254000000|2021-08-06 12:46:40|15744.43|15624.43|15749.03|15629.03|15749.06|15629.06|15744.4|15624.4|9
1628254010000|2021-08-06 12:46:50|15749.63|15629.63|15754.89|15634.89|15754.89|15634.89|15749.63|15629.63|10
1628254020000|2021-08-06 12:47:00|15756.18|15636.18|15760.46|15640.46|15760.46|15640.46|15756.13|15636.13|10
1628254030000|2021-08-06 12:47:10|15760.28|15640.28|15766.62|15646.62|15766.62|15646.62|15760.28|15640.28|10
1628254040000|2021-08-06 12:47:20|15766.77|15646.77|15772.26|15652.26|15772.54|15652.54|15766.77|15646.77|10
1628254050000|2021-08-06 12:47:30|15773.33|15653.33|15775.26|15655.26|15775.26|15655.26|15773.33|15653.33|10
1628254060000|2021-08-06 12:47:40|15775.49|15655.49|15778.19|15658.19|15778.74|15658.74|15775.49|15655.49|9
1628254070000|2021-08-06 12:47:50|15778.53|15658.53|15779.3|15659.3|15779.3|15659.3|15776.32|15656.32|10
1628254080000|2021-08-06 12:48:00|15779.42|15659.42|15782.5|15662.5|15782.5|15662.5|15778.85|15658.85|10
1628254090000|2021-08-06 12:48:10|15782.8|15662.8|15786.2|15666.2|15786.95|15666.95|15782.4|15662.4|10
1628254100000|2021-08-06 12:48:20|15787.07|15667.07|15801.15|15681.15|15801.15|15681.15|15787.07|15667.07|10
1628254110000|2021-08-06 12:48:30|15801.28|15681.28|15809.67|15689.67|15809.67|15689.67|15801.28|15681.28|10
1628254120000|2021-08-06 12:48:40|15809.23|15689.23|15809.26|15689.26|15810.12|15690.12|15808.9|15688.9|10
1628254130000|2021-08-06 12:48:50|15808.96|15688.96|15809.94|15689.94|15810.13|15690.13|15808.86|15688.86|10
1628254140000|2021-08-06 12:49:00|15809.87|15689.87|15813.92|15693.92|15813.92|15693.92|15809.87|15689.87|9
1628254150000|2021-08-06 12:49:10|15814.15|15694.15|15821.14|15701.14|15821.14|15701.14|15814.15|15694.15|10
1628254160000|2021-08-06 12:49:20|15821.89|15701.89|15824.19|15704.19|15824.4|15704.4|15821.89|15701.89|9
1628254170000|2021-08-06 12:49:30|15823.67|15703.67|15818.24|15698.24|15823.67|15703.67|15818.24|15698.24|10
1628254180000|2021-08-06 12:49:40|15818.22|15698.22|15815.13|15695.13|15818.35|15698.35|15815.13|15695.13|10
1628254190000|2021-08-06 12:49:50|15814.39|15694.39|15817.82|15697.82|15817.82|15697.82|15813.92|15693.92|9
1628254200000|2021-08-06 12:50:00|15818.62|15698.62|15822.28|15702.28|15822.28|15702.28|15818.62|15698.62|10
1628254210000|2021-08-06 12:50:10|15822.4|15702.4|15825.72|15705.72|15825.77|15705.77|15822.39|15702.39|10
1628254220000|2021-08-06 12:50:20|15825.82|15705.82|15825.06|15705.06|15825.85|15705.85|15825.06|15705.06|9
1628254230000|2021-08-06 12:50:30|15824.73|15704.73|15816.69|15696.69|15824.73|15704.73|15816.69|15696.69|10
1628254240000|2021-08-06 12:50:40|15816.44|15696.44|15813.65|15693.65|15816.44|15696.44|15813|15693|9
1628254250000|2021-08-06 12:50:50|15813.98|15693.98|15822.58|15702.58|15822.58|15702.58|15813.98|15693.98|10
1628254260000|2021-08-06 12:51:00|15823|15703|15825.87|15705.87|15826.74|15706.74|15822.4|15702.4|10
1628254270000|2021-08-06 12:51:10|15824.8|15704.8|15823.5|15703.5|15825.39|15705.39|15823.5|15703.5|9
1628254280000|2021-08-06 12:51:20|15822.14|15702.14|15819.99|15699.99|15823.03|15703.03|15819.99|15699.99|10
1628254290000|2021-08-06 12:51:30|15820.19|15700.19|15819.45|15699.45|15820.43|15700.43|15819.45|15699.45|10
1628254300000|2021-08-06 12:51:40|15819.84|15699.84|15819.85|15699.85|15820.85|15700.85|15819.5|15699.5|10
1628254310000|2021-08-06 12:51:50|15818.95|15698.95|15817.03|15697.03|15819.55|15699.55|15817.03|15697.03|10
1628254320000|2021-08-06 12:52:00|15816.84|15696.84|15815.61|15695.61|15817.89|15697.89|15815.61|15695.61|10
1628254330000|2021-08-06 12:52:10|15813.87|15693.87|15809.48|15689.48|15813.87|15693.87|15809.37|15689.37|10
1628254340000|2021-08-06 12:52:20|15809.16|15689.16|15810.42|15690.42|15810.42|15690.42|15808.75|15688.75|9
1628254350000|2021-08-06 12:52:30|15810.74|15690.74|15813.25|15693.25|15813.52|15693.52|15810.74|15690.74|10
1628254360000|2021-08-06 12:52:40|15813.26|15693.26|15815.58|15695.58|15815.58|15695.58|15812.23|15692.23|10
1628254370000|2021-08-06 12:52:50|15815.57|15695.57|15807.01|15687.01|15815.57|15695.57|15807.01|15687.01|10
1628254380000|2021-08-06 12:53:00|15806.52|15686.52|15805.03|15685.03|15806.52|15686.52|15805.03|15685.03|10
1628254390000|2021-08-06 12:53:10|15805.34|15685.34|15799.89|15679.89|15805.34|15685.34|15799.89|15679.89|10
1628254400000|2021-08-06 12:53:20|15799.49|15679.49|15800.83|15680.83|15800.83|15680.83|15796.58|15676.58|10
1628254410000|2021-08-06 12:53:30|15801.61|15681.61|15799.95|15679.95|15801.61|15681.61|15799.64|15679.64|10
1628254420000|2021-08-06 12:53:40|15800.05|15680.05|15804.87|15684.87|15804.88|15684.88|15800.05|15680.05|10
1628254430000|2021-08-06 12:53:50|15804.92|15684.92|15809.72|15689.72|15809.72|15689.72|15804.92|15684.92|10
1628254440000|2021-08-06 12:54:00|15809.75|15689.75|15809.01|15689.01|15810.86|15690.86|15808.89|15688.89|10
1628254450000|2021-08-06 12:54:10|15807.95|15687.95|15806.63|15686.63|15807.95|15687.95|15804.8|15684.8|10
1628254460000|2021-08-06 12:54:20|15806.73|15686.73|15808.86|15688.86|15808.86|15688.86|15806.73|15686.73|10
1628254470000|2021-08-06 12:54:30|15808.83|15688.83|15812.43|15692.43|15812.73|15692.73|15808.83|15688.83|10
1628254480000|2021-08-06 12:54:40|15811.01|15691.01|15811.27|15691.27|15811.34|15691.34|15810.22|15690.22|10
1628254490000|2021-08-06 12:54:50|15810.55|15690.55|15810.69|15690.69|15811.85|15691.85|15809.82|15689.82|10
1628254500000|2021-08-06 12:55:00|15810.75|15690.75|15809.51|15689.51|15811.32|15691.32|15809.51|15689.51|10
1628254510000|2021-08-06 12:55:10|15809.1|15689.1|15810.83|15690.83|15810.99|15690.99|15809.1|15689.1|10
1628254520000|2021-08-06 12:55:20|15811.36|15691.36|15809.96|15689.96|15811.5|15691.5|15809.9|15689.9|9
1628254530000|2021-08-06 12:55:30|15809.69|15689.69|15808.01|15688.01|15809.69|15689.69|15807.55|15687.55|9
1628254540000|2021-08-06 12:55:40|15806.65|15686.65|15805.54|15685.54|15806.65|15686.65|15805.24|15685.24|9
1628254550000|2021-08-06 12:55:50|15805.41|15685.41|15804.97|15684.97|15805.57|15685.57|15804.92|15684.92|10
1628254560000|2021-08-06 12:56:00|15803.62|15683.62|15800.5|15680.5|15803.62|15683.62|15800.35|15680.35|10
1628254570000|2021-08-06 12:56:10|15800.87|15680.87|15802.22|15682.22|15802.35|15682.35|15800.86|15680.86|10
1628254580000|2021-08-06 12:56:20|15802.69|15682.69|15803.57|15683.57|15803.57|15683.57|15802.45|15682.45|10
1628254590000|2021-08-06 12:56:30|15803.96|15683.96|15804.76|15684.76|15804.88|15684.88|15803.96|15683.96|9
1628254600000|2021-08-06 12:56:40|15804.77|15684.77|15804.07|15684.07|15804.77|15684.77|15804.06|15684.06|10
1628254610000|2021-08-06 12:56:50|15804.05|15684.05|15804.94|15684.94|15805.3|15685.3|15804.05|15684.05|10
1628254620000|2021-08-06 12:57:00|15805.01|15685.01|15802.13|15682.13|15805.28|15685.28|15802.13|15682.13|9
1628254630000|2021-08-06 12:57:10|15801.55|15681.55|15803.25|15683.25|15803.84|15683.84|15801.31|15681.31|10
1628254640000|2021-08-06 12:57:20|15803.52|15683.52|15806.38|15686.38|15806.38|15686.38|15803.52|15683.52|9
1628254650000|2021-08-06 12:57:30|15807.26|15687.26|15807.83|15687.83|15807.83|15687.83|15806.59|15686.59|10
1628254660000|2021-08-06 12:57:40|15808.44|15688.44|15810.43|15690.43|15810.43|15690.43|15808.44|15688.44|8
1628254670000|2021-08-06 12:57:50|15811.05|15691.05|15814.49|15694.49|15814.49|15694.49|15811.05|15691.05|10
1628254680000|2021-08-06 12:58:00|15814.52|15694.52|15814.96|15694.96|15815.34|15695.34|15814.22|15694.22|9
1628254690000|2021-08-06 12:58:10|15814.72|15694.72|15815.19|15695.19|15815.19|15695.19|15813.66|15693.66|10
1628254700000|2021-08-06 12:58:20|15815.33|15695.33|15816.93|15696.93|15817.24|15697.24|15815.33|15695.33|10
1628254710000|2021-08-06 12:58:30|15817.23|15697.23|15820.28|15700.28|15820.28|15700.28|15817.23|15697.23|10
1628254720000|2021-08-06 12:58:40|15819.6|15699.6|15816.75|15696.75|15820.17|15700.17|15816.75|15696.75|10
1628254730000|2021-08-06 12:58:50|15816.77|15696.77|15816.87|15696.87|15817.05|15697.05|15816.69|15696.69|9
1628254740000|2021-08-06 12:59:00|15817.39|15697.39|15816.9|15696.9|15817.63|15697.63|15816.9|15696.9|9
1628254750000|2021-08-06 12:59:10|15815.8|15695.8|15816.42|15696.42|15816.53|15696.53|15815.8|15695.8|10
1628254760000|2021-08-06 12:59:20|15816.39|15696.39|15816.64|15696.64|15816.89|15696.89|15816.07|15696.07|10
1628254770000|2021-08-06 12:59:30|15816.63|15696.63|15815.88|15695.88|15817.55|15697.55|15815.88|15695.88|10
1628254780000|2021-08-06 12:59:40|15815.75|15695.75|15817.96|15697.96|15818.31|15698.31|15815.21|15695.21|9
1628254790000|2021-08-06 12:59:50|15818.5|15698.5|15819.26|15699.26|15819.28|15699.28|15818.5|15698.5|10
1628254800000|2021-08-06 13:00:00|15819.04|15699.04|15817.8|15697.8|15819.04|15699.04|15817.8|15697.8|10
1628254810000|2021-08-06 13:00:10|15815.71|15695.71|15809.17|15689.17|15815.71|15695.71|15808.11|15688.11|10
1628254820000|2021-08-06 13:00:20|15809.57|15689.57|15806.13|15686.13|15809.82|15689.82|15806.13|15686.13|10
1628254830000|2021-08-06 13:00:30|15806.08|15686.08|15805.22|15685.22|15806.56|15686.56|15804.86|15684.86|10
1628254840000|2021-08-06 13:00:40|15805.16|15685.16|15803.37|15683.37|15805.27|15685.27|15803.37|15683.37|10
1628254850000|2021-08-06 13:00:50|15803.4|15683.4|15801.24|15681.24|15803.4|15683.4|15800.23|15680.23|10
1628254860000|2021-08-06 13:01:00|15801.69|15681.69|15802.37|15682.37|15802.95|15682.95|15801.69|15681.69|10
1628254870000|2021-08-06 13:01:10|15802.34|15682.34|15806.94|15686.94|15806.94|15686.94|15802.24|15682.24|10
1628254880000|2021-08-06 13:01:20|15806.72|15686.72|15810.96|15690.96|15810.96|15690.96|15806.25|15686.25|10
1628254890000|2021-08-06 13:01:30|15811.81|15691.81|15818.37|15698.37|15818.37|15698.37|15811.52|15691.52|10
1628254900000|2021-08-06 13:01:40|15818.53|15698.53|15821.48|15701.48|15821.48|15701.48|15818.53|15698.53|10
1628254910000|2021-08-06 13:01:50|15821.47|15701.47|15821.61|15701.61|15822.46|15702.46|15821.44|15701.44|9
1628254920000|2021-08-06 13:02:00|15821.41|15701.41|15822.22|15702.22|15822.22|15702.22|15821.24|15701.24|10
1628254930000|2021-08-06 13:02:10|15822.85|15702.85|15824.87|15704.87|15825.31|15705.31|15822.85|15702.85|10
1628254940000|2021-08-06 13:02:20|15824.92|15704.92|15825.6|15705.6|15826.1|15706.1|15824.15|15704.15|10
1628254950000|2021-08-06 13:02:30|15825.04|15705.04|15827.34|15707.34|15827.34|15707.34|15824.71|15704.71|10
1628254960000|2021-08-06 13:02:40|15827.32|15707.32|15827.33|15707.33|15828.36|15708.36|15827.25|15707.25|10
1628254970000|2021-08-06 13:02:50|15826.77|15706.77|15827.57|15707.57|15827.72|15707.72|15826.77|15706.77|10
1628254980000|2021-08-06 13:03:00|15827.92|15707.92|15828.23|15708.23|15828.38|15708.38|15825.82|15705.82|10
1628254990000|2021-08-06 13:03:10|15828.33|15708.33|15827.66|15707.66|15828.33|15708.33|15826.91|15706.91|10
1628255000000|2021-08-06 13:03:20|15827.37|15707.37|15827.68|15707.68|15827.85|15707.85|15826.85|15706.85|10
1628255010000|2021-08-06 13:03:30|15828.61|15708.61|15831.26|15711.26|15831.63|15711.63|15828.61|15708.61|10
1628255020000|2021-08-06 13:03:40|15831.23|15711.23|15833.1|15713.1|15833.47|15713.47|15831.23|15711.23|10
1628255030000|2021-08-06 13:03:50|15832.85|15712.85|15828.3|15708.3|15832.85|15712.85|15828.3|15708.3|10
1628255040000|2021-08-06 13:04:00|15828.09|15708.09|15827.99|15707.99|15828.09|15708.09|15826.8|15706.8|10
1628255050000|2021-08-06 13:04:10|15828.41|15708.41|15827.21|15707.21|15828.67|15708.67|15827.21|15707.21|10
1628255060000|2021-08-06 13:04:20|15827.39|15707.39|15826.58|15706.58|15827.55|15707.55|15826.58|15706.58|10
1628255070000|2021-08-06 13:04:30|15826.24|15706.24|15826.16|15706.16|15827.62|15707.62|15826.16|15706.16|10
1628255080000|2021-08-06 13:04:40|15826.2|15706.2|15826.58|15706.58|15826.58|15706.58|15826.2|15706.2|10
1628255090000|2021-08-06 13:04:50|15827.72|15707.72|15831.75|15711.75|15832.24|15712.24|15827.72|15707.72|10
1628255100000|2021-08-06 13:05:00|15831.41|15711.41|15826.05|15706.05|15831.41|15711.41|15826.05|15706.05|10
1628255110000|2021-08-06 13:05:10|15824.08|15704.08|15819.91|15699.91|15824.72|15704.72|15819.91|15699.91|8
1628255120000|2021-08-06 13:05:20|15821.34|15701.34|15819.3|15699.3|15821.34|15701.34|15818.78|15698.78|9
1628255130000|2021-08-06 13:05:30|15818.33|15698.33|15816.08|15696.08|15818.65|15698.65|15816.08|15696.08|10
1628255140000|2021-08-06 13:05:40|15814.95|15694.95|15817.88|15697.88|15817.88|15697.88|15814.83|15694.83|10
1628255150000|2021-08-06 13:05:50|15818.29|15698.29|15822.96|15702.96|15822.96|15702.96|15818.29|15698.29|10
1628255160000|2021-08-06 13:06:00|15823.59|15703.59|15827.72|15707.72|15827.72|15707.72|15823.59|15703.59|10
1628255170000|2021-08-06 13:06:10|15827.61|15707.61|15831.65|15711.65|15831.65|15711.65|15827.61|15707.61|10
1628255180000|2021-08-06 13:06:20|15831.69|15711.69|15831.96|15711.96|15832.17|15712.17|15831.65|15711.65|10
1628255190000|2021-08-06 13:06:30|15833.02|15713.02|15834.33|15714.33|15834.65|15714.65|15832.74|15712.74|10
1628255200000|2021-08-06 13:06:40|15834.1|15714.1|15840.82|15720.82|15841.6|15721.6|15834.1|15714.1|10
1628255210000|2021-08-06 13:06:50|15841.28|15721.28|15842.7|15722.7|15842.76|15722.76|15840.28|15720.28|10
1628255220000|2021-08-06 13:07:00|15842.68|15722.68|15846.95|15726.95|15846.95|15726.95|15842.66|15722.66|10
1628255230000|2021-08-06 13:07:10|15847.59|15727.59|15848.64|15728.64|15848.64|15728.64|15845.5|15725.5|10
1628255240000|2021-08-06 13:07:20|15848.81|15728.81|15850.93|15730.93|15851.74|15731.74|15848.81|15728.81|10
1628255250000|2021-08-06 13:07:30|15852.37|15732.37|15857.27|15737.27|15857.27|15737.27|15852.37|15732.37|10
1628255260000|2021-08-06 13:07:40|15857.13|15737.13|15855.58|15735.58|15857.13|15737.13|15854.94|15734.94|10
1628255270000|2021-08-06 13:07:50|15856.12|15736.12|15857.69|15737.69|15857.69|15737.69|15855.85|15735.85|10
1628255280000|2021-08-06 13:08:00|15858.6|15738.6|15858.24|15738.24|15859.47|15739.47|15857.64|15737.64|10
1628255290000|2021-08-06 13:08:10|15857.63|15737.63|15859.18|15739.18|15859.18|15739.18|15857.63|15737.63|10
1628255300000|2021-08-06 13:08:20|15859.72|15739.72|15861.73|15741.73|15861.75|15741.75|15859.54|15739.54|10
1628255310000|2021-08-06 13:08:30|15861.82|15741.82|15863.25|15743.25|15863.32|15743.32|15861.82|15741.82|10
1628255320000|2021-08-06 13:08:40|15862.88|15742.88|15863.81|15743.81|15863.81|15743.81|15862.48|15742.48|10
1628255330000|2021-08-06 13:08:50|15863.83|15743.83|15864.5|15744.5|15864.5|15744.5|15863.34|15743.34|10
1628255340000|2021-08-06 13:09:00|15864.79|15744.79|15864.46|15744.46|15866.03|15746.03|15864.46|15744.46|10
1628255350000|2021-08-06 13:09:10|15864.21|15744.21|15867.37|15747.37|15867.37|15747.37|15864.21|15744.21|10
1628255360000|2021-08-06 13:09:20|15867.52|15747.52|15869.39|15749.39|15869.85|15749.85|15866.61|15746.61|10
1628255370000|2021-08-06 13:09:30|15870.3|15750.3|15869.53|15749.53|15870.76|15750.76|15869.53|15749.53|10
1628255380000|2021-08-06 13:09:40|15869.57|15749.57|15870.06|15750.06|15870.06|15750.06|15869.02|15749.02|9
1628255390000|2021-08-06 13:09:50|15870.18|15750.18|15875.81|15755.81|15875.81|15755.81|15870.18|15750.18|10
1628255400000|2021-08-06 13:10:00|15876.45|15756.45|15879.72|15759.72|15880.77|15760.77|15876.45|15756.45|10
1628255410000|2021-08-06 13:10:10|15879.64|15759.64|15880.23|15760.23|15880.42|15760.42|15878.92|15758.92|10
1628255420000|2021-08-06 13:10:20|15880.36|15760.36|15878.43|15758.43|15881|15761|15878.43|15758.43|10
1628255430000|2021-08-06 13:10:30|15878.05|15758.05|15875.99|15755.99|15878.67|15758.67|15875.96|15755.96|10
1628255440000|2021-08-06 13:10:40|15876.46|15756.46|15880.39|15760.39|15880.39|15760.39|15876.3|15756.3|10
1628255450000|2021-08-06 13:10:50|15880.27|15760.27|15881.81|15761.81|15881.81|15761.81|15879.51|15759.51|10
1628255460000|2021-08-06 13:11:00|15882.34|15762.34|15880.85|15760.85|15882.75|15762.75|15880.85|15760.85|10
1628255470000|2021-08-06 13:11:10|15880.08|15760.08|15879.61|15759.61|15880.42|15760.42|15878.57|15758.57|10
1628255480000|2021-08-06 13:11:20|15878.42|15758.42|15882.74|15762.74|15882.74|15762.74|15878.42|15758.42|10
1628255490000|2021-08-06 13:11:30|15882.81|15762.81|15880.05|15760.05|15883.29|15763.29|15880.05|15760.05|10
1628255500000|2021-08-06 13:11:40|15880.12|15760.12|15879.11|15759.11|15880.36|15760.36|15879.11|15759.11|10
1628255510000|2021-08-06 13:11:50|15878.98|15758.98|15880.5|15760.5|15880.5|15760.5|15878.86|15758.86|10
1628255520000|2021-08-06 13:12:00|15881.13|15761.13|15881.61|15761.61|15882.3|15762.3|15881.13|15761.13|10
1628255530000|2021-08-06 13:12:10|15881.35|15761.35|15880.56|15760.56|15881.58|15761.58|15880.42|15760.42|10
1628255540000|2021-08-06 13:12:20|15880.12|15760.12|15880.12|15760.12|15880.59|15760.59|15879.22|15759.22|10
1628255550000|2021-08-06 13:12:30|15879.08|15759.08|15879.83|15759.83|15880.12|15760.12|15878.85|15758.85|10
1628255560000|2021-08-06 13:12:40|15879.94|15759.94|15879.18|15759.18|15882.06|15762.06|15879.18|15759.18|10
1628255570000|2021-08-06 13:12:50|15878.06|15758.06|15877.94|15757.94|15878.66|15758.66|15877.31|15757.31|9
1628255580000|2021-08-06 13:13:00|15877.2|15757.2|15875.96|15755.96|15877.45|15757.45|15875.96|15755.96|10
1628255590000|2021-08-06 13:13:10|15875.51|15755.51|15876.21|15756.21|15877|15757|15874.64|15754.64|10
1628255600000|2021-08-06 13:13:20|15875.88|15755.88|15876.34|15756.34|15876.34|15756.34|15874.81|15754.81|10
1628255610000|2021-08-06 13:13:30|15876.89|15756.89|15873.58|15753.58|15876.89|15756.89|15873.58|15753.58|10
1628255620000|2021-08-06 13:13:40|15873.47|15753.47|15871.87|15751.87|15873.77|15753.77|15871.77|15751.77|10
1628255630000|2021-08-06 13:13:50|15871.67|15751.67|15873.36|15753.36|15873.36|15753.36|15871.6|15751.6|10
1628255640000|2021-08-06 13:14:00|15873.35|15753.35|15873.11|15753.11|15873.53|15753.53|15872.88|15752.88|10
1628255650000|2021-08-06 13:14:10|15872.86|15752.86|15873.19|15753.19|15873.26|15753.26|15872.75|15752.75|7
1628255660000|2021-08-06 13:14:20|15873.04|15753.04|15874.41|15754.41|15874.41|15754.41|15872.22|15752.22|10
1628255670000|2021-08-06 13:14:30|15874.35|15754.35|15874.88|15754.88|15875.06|15755.06|15874.32|15754.32|10
1628255680000|2021-08-06 13:14:40|15874.72|15754.72|15876.44|15756.44|15876.69|15756.69|15874.72|15754.72|10
1628255690000|2021-08-06 13:14:50|15876.68|15756.68|15879.8|15759.8|15879.8|15759.8|15876.68|15756.68|9
1628255700000|2021-08-06 13:15:00|15880.49|15760.49|15881.16|15761.16|15881.81|15761.81|15880.23|15760.23|10
1628255710000|2021-08-06 13:15:10|15880.73|15760.73|15880.27|15760.27|15880.73|15760.73|15880.01|15760.01|10
1628255720000|2021-08-06 13:15:20|15879.92|15759.92|15879.04|15759.04|15879.97|15759.97|15878.75|15758.75|10
1628255730000|2021-08-06 13:15:30|15879.15|15759.15|15879.73|15759.73|15879.73|15759.73|15878.61|15758.61|10
1628255740000|2021-08-06 13:15:40|15879.61|15759.61|15880.18|15760.18|15880.22|15760.22|15879.61|15759.61|10
1628255750000|2021-08-06 13:15:50|15879.91|15759.91|15880.19|15760.19|15880.19|15760.19|15879.46|15759.46|9
1628255760000|2021-08-06 13:16:00|15880.1|15760.1|15879.48|15759.48|15880.23|15760.23|15879.37|15759.37|9
1628255770000|2021-08-06 13:16:10|15879.12|15759.12|15878.21|15758.21|15879.44|15759.44|15878.14|15758.14|10
1628255780000|2021-08-06 13:16:20|15878.43|15758.43|15876.7|15756.7|15879.4|15759.4|15876.7|15756.7|10
1628255790000|2021-08-06 13:16:30|15876.9|15756.9|15877.14|15757.14|15878.35|15758.35|15876.84|15756.84|10
1628255800000|2021-08-06 13:16:40|15877.05|15757.05|15876.59|15756.59|15877.57|15757.57|15876.5|15756.5|10
1628255810000|2021-08-06 13:16:50|15876.51|15756.51|15876.65|15756.65|15876.98|15756.98|15876.38|15756.38|10
1628255820000|2021-08-06 13:17:00|15876.56|15756.56|15876.7|15756.7|15876.92|15756.92|15876.19|15756.19|9
1628255830000|2021-08-06 13:17:10|15876.47|15756.47|15877.23|15757.23|15878.25|15758.25|15876.47|15756.47|10
1628255840000|2021-08-06 13:17:20|15876.06|15756.06|15874.51|15754.51|15876.06|15756.06|15874.34|15754.34|10
1628255850000|2021-08-06 13:17:30|15874.3|15754.3|15873.85|15753.85|15874.3|15754.3|15873.75|15753.75|9
1628255860000|2021-08-06 13:17:40|15873.53|15753.53|15870.67|15750.67|15873.53|15753.53|15870.67|15750.67|10
1628255870000|2021-08-06 13:17:50|15870.82|15750.82|15872.13|15752.13|15873.24|15753.24|15870.82|15750.82|10
1628255880000|2021-08-06 13:18:00|15871.34|15751.34|15869.1|15749.1|15871.34|15751.34|15868.54|15748.54|9
1628255890000|2021-08-06 13:18:10|15869.16|15749.16|15869.62|15749.62|15869.73|15749.73|15869.03|15749.03|10
1628255900000|2021-08-06 13:18:20|15869.64|15749.64|15868.83|15748.83|15869.64|15749.64|15868.83|15748.83|9
1628255910000|2021-08-06 13:18:30|15868.28|15748.28|15869.51|15749.51|15869.59|15749.59|15867.57|15747.57|10
1628255920000|2021-08-06 13:18:40|15869.72|15749.72|15869.28|15749.28|15870.24|15750.24|15868.13|15748.13|10
1628255930000|2021-08-06 13:18:50|15870.17|15750.17|15869.24|15749.24|15870.65|15750.65|15868.58|15748.58|10
1628255940000|2021-08-06 13:19:00|15869.54|15749.54|15872.06|15752.06|15872.06|15752.06|15869.54|15749.54|10
1628255950000|2021-08-06 13:19:10|15873.06|15753.06|15876.67|15756.67|15876.67|15756.67|15873.06|15753.06|9
1628255960000|2021-08-06 13:19:20|15876.3|15756.3|15878.67|15758.67|15878.67|15758.67|15876.3|15756.3|10
1628255970000|2021-08-06 13:19:30|15878.65|15758.65|15883.26|15763.26|15883.26|15763.26|15878.65|15758.65|10
1628255980000|2021-08-06 13:19:40|15883.49|15763.49|15887.84|15767.84|15888.1|15768.1|15883.49|15763.49|10
1628255990000|2021-08-06 13:19:50|15887.93|15767.93|15887.93|15767.93|15888.6|15768.6|15887.11|15767.11|10
1628256000000|2021-08-06 13:20:00|15888.5|15768.5|15893.32|15773.32|15893.32|15773.32|15888.5|15768.5|9
1628256010000|2021-08-06 13:20:10|15892.06|15772.06|15891.93|15771.93|15892.56|15772.56|15891.93|15771.93|9
1628256020000|2021-08-06 13:20:20|15893.25|15773.25|15891.53|15771.53|15893.25|15773.25|15891.53|15771.53|10
1628256030000|2021-08-06 13:20:30|15891.73|15771.73|15892.97|15772.97|15893.73|15773.73|15891.73|15771.73|8
1628256040000|2021-08-06 13:20:40|15892.96|15772.96|15892.93|15772.93|15893.81|15773.81|15892.86|15772.86|10
1628256050000|2021-08-06 13:20:50|15893.09|15773.09|15893.2|15773.2|15893.81|15773.81|15892.91|15772.91|10
1628256060000|2021-08-06 13:21:00|15893.32|15773.32|15895.21|15775.21|15895.21|15775.21|15893.11|15773.11|10
1628256070000|2021-08-06 13:21:10|15894.65|15774.65|15894.5|15774.5|15895.23|15775.23|15894.5|15774.5|10
1628256080000|2021-08-06 13:21:20|15894.45|15774.45|15891.03|15771.03|15895.25|15775.25|15891.03|15771.03|10
1628256090000|2021-08-06 13:21:30|15890.24|15770.24|15884.16|15764.16|15890.24|15770.24|15884.05|15764.05|10
1628256100000|2021-08-06 13:21:40|15883.27|15763.27|15882.12|15762.12|15883.27|15763.27|15881|15761|10
1628256110000|2021-08-06 13:21:50|15881.81|15761.81|15880.14|15760.14|15881.81|15761.81|15880.14|15760.14|9
1628256120000|2021-08-06 13:22:00|15880.03|15760.03|15878.22|15758.22|15880.03|15760.03|15877.46|15757.46|9
1628256130000|2021-08-06 13:22:10|15877.7|15757.7|15880.24|15760.24|15880.48|15760.48|15876.36|15756.36|10
1628256140000|2021-08-06 13:22:20|15881.52|15761.52|15882.84|15762.84|15883.54|15763.54|15881.46|15761.46|10
1628256150000|2021-08-06 13:22:30|15882.85|15762.85|15884.82|15764.82|15884.82|15764.82|15882.85|15762.85|10
1628256160000|2021-08-06 13:22:40|15884.97|15764.97|15885.48|15765.48|15885.62|15765.62|15884.47|15764.47|10
1628256170000|2021-08-06 13:22:50|15885.87|15765.87|15887.42|15767.42|15887.75|15767.75|15885.87|15765.87|10
1628256180000|2021-08-06 13:23:00|15887.59|15767.59|15887.07|15767.07|15887.59|15767.59|15886.96|15766.96|9
1628256190000|2021-08-06 13:23:10|15887.24|15767.24|15886.68|15766.68|15887.24|15767.24|15886.16|15766.16|10
1628256200000|2021-08-06 13:23:20|15886.39|15766.39|15889.39|15769.39|15889.39|15769.39|15886.09|15766.09|10
1628256210000|2021-08-06 13:23:30|15889.78|15769.78|15891.6|15771.6|15891.6|15771.6|15889.78|15769.78|10
1628256220000|2021-08-06 13:23:40|15891.78|15771.78|15891.07|15771.07|15892.11|15772.11|15890.85|15770.85|10
1628256230000|2021-08-06 13:23:50|15891.52|15771.52|15893.33|15773.33|15893.33|15773.33|15891.52|15771.52|9
1628256240000|2021-08-06 13:24:00|15893.24|15773.24|15899.07|15779.07|15899.07|15779.07|15893.24|15773.24|10
1628256250000|2021-08-06 13:24:10|15901.39|15781.39|15903.69|15783.69|15905.35|15785.35|15901.39|15781.39|10
1628256260000|2021-08-06 13:24:20|15903.72|15783.72|15903.41|15783.41|15904.42|15784.42|15903.41|15783.41|10
1628256270000|2021-08-06 13:24:30|15902.89|15782.89|15900.57|15780.57|15902.89|15782.89|15900.57|15780.57|10
1628256280000|2021-08-06 13:24:40|15900.3|15780.3|15899.68|15779.68|15900.41|15780.41|15899.32|15779.32|10
1628256290000|2021-08-06 13:24:50|15899.08|15779.08|15894.27|15774.27|15899.08|15779.08|15894.09|15774.09|10
1628256300000|2021-08-06 13:25:00|15893.8|15773.8|15892.05|15772.05|15893.8|15773.8|15892.05|15772.05|9
1628256310000|2021-08-06 13:25:10|15892.93|15772.93|15892.93|15772.93|15893.53|15773.53|15892.63|15772.63|10
1628256320000|2021-08-06 13:25:20|15892.56|15772.56|15886.44|15766.44|15892.56|15772.56|15886.44|15766.44|10
1628256330000|2021-08-06 13:25:30|15885.75|15765.75|15881.63|15761.63|15885.75|15765.75|15881.45|15761.45|10
1628256340000|2021-08-06 13:25:40|15882.23|15762.23|15883.22|15763.22|15883.22|15763.22|15881.41|15761.41|10
1628256350000|2021-08-06 13:25:50|15883.85|15763.85|15887.19|15767.19|15887.19|15767.19|15883.49|15763.49|10
1628256360000|2021-08-06 13:26:00|15887.12|15767.12|15885.67|15765.67|15887.59|15767.59|15885.67|15765.67|10
1628256370000|2021-08-06 13:26:10|15885.43|15765.43|15883.93|15763.93|15885.72|15765.72|15883.93|15763.93|10
1628256380000|2021-08-06 13:26:20|15883.69|15763.69|15880.76|15760.76|15883.69|15763.69|15880.76|15760.76|10
1628256390000|2021-08-06 13:26:30|15880.14|15760.14|15880.47|15760.47|15880.57|15760.57|15880.14|15760.14|9
1628256400000|2021-08-06 13:26:40|15880.7|15760.7|15882.3|15762.3|15882.3|15762.3|15880.7|15760.7|10
1628256410000|2021-08-06 13:26:50|15881.92|15761.92|15881.99|15761.99|15882.43|15762.43|15881.88|15761.88|10
1628256420000|2021-08-06 13:27:00|15881.92|15761.92|15883.28|15763.28|15883.88|15763.88|15881.71|15761.71|10
1628256430000|2021-08-06 13:27:10|15883.02|15763.02|15887.21|15767.21|15887.21|15767.21|15883.02|15763.02|10
1628256440000|2021-08-06 13:27:20|15885.86|15765.86|15888.16|15768.16|15888.16|15768.16|15885.68|15765.68|10
1628256450000|2021-08-06 13:27:30|15888.12|15768.12|15890.57|15770.57|15890.57|15770.57|15888.11|15768.11|10
1628256460000|2021-08-06 13:27:40|15890.64|15770.64|15894.06|15774.06|15894.06|15774.06|15890.64|15770.64|9
1628256470000|2021-08-06 13:27:50|15894.95|15774.95|15898.24|15778.24|15898.44|15778.44|15894.95|15774.95|10
1628256480000|2021-08-06 13:28:00|15898.6|15778.6|15897.23|15777.23|15898.6|15778.6|15897.09|15777.09|10
1628256490000|2021-08-06 13:28:10|15897.71|15777.71|15901.86|15781.86|15901.86|15781.86|15897.71|15777.71|10
1628256500000|2021-08-06 13:28:20|15901.87|15781.87|15901.2|15781.2|15902.83|15782.83|15901.2|15781.2|9
1628256510000|2021-08-06 13:28:30|15900.9|15780.9|15898.34|15778.34|15900.9|15780.9|15898.24|15778.24|10
1628256520000|2021-08-06 13:28:40|15898.17|15778.17|15897.07|15777.07|15898.17|15778.17|15897.07|15777.07|9
1628256530000|2021-08-06 13:28:50|15897.33|15777.33|15896.58|15776.58|15897.33|15777.33|15895.96|15775.96|10
1628256540000|2021-08-06 13:29:00|15896.96|15776.96|15895.91|15775.91|15896.96|15776.96|15895.91|15775.91|10
1628256550000|2021-08-06 13:29:10|15895.3|15775.3|15894.61|15774.61|15895.38|15775.38|15893.81|15773.81|10
1628256560000|2021-08-06 13:29:20|15894.67|15774.67|15896.09|15776.09|15897.2|15777.2|15894.67|15774.67|10
1628256570000|2021-08-06 13:29:30|15896.21|15776.21|15898.47|15778.47|15898.59|15778.59|15896.12|15776.12|10
1628256580000|2021-08-06 13:29:40|15898.32|15778.32|15897.32|15777.32|15898.32|15778.32|15896.61|15776.61|9
1628256590000|2021-08-06 13:29:50|15898.38|15778.38|15899.43|15779.43|15899.86|15779.86|15898.38|15778.38|10
1628256600000|2021-08-06 13:30:00|15899.25|15779.25|15899.39|15779.39|15899.78|15779.78|15899.1|15779.1|8
1628256610000|2021-08-06 13:30:10|15900.11|15780.11|15900.01|15780.01|15900.58|15780.58|15899.24|15779.24|9
1628256620000|2021-08-06 13:30:20|15901.23|15781.23|15900.81|15780.81|15901.66|15781.66|15900.81|15780.81|8
1628256630000|2021-08-06 13:30:30|15900.63|15780.63|15901.66|15781.66|15902.09|15782.09|15900.45|15780.45|10
1628256640000|2021-08-06 13:30:40|15901.43|15781.43|15903.44|15783.44|15903.49|15783.49|15900.86|15780.86|10
1628256650000|2021-08-06 13:30:50|15903.77|15783.77|15904.5|15784.5|15904.5|15784.5|15902.8|15782.8|10
1628256660000|2021-08-06 13:31:00|15904.52|15784.52|15906.28|15786.28|15906.95|15786.95|15904.52|15784.52|9
1628256670000|2021-08-06 13:31:10|15906.42|15786.42|15905.27|15785.27|15906.42|15786.42|15904.76|15784.76|10
1628256680000|2021-08-06 13:31:20|15904.62|15784.62|15900.75|15780.75|15904.62|15784.62|15900.75|15780.75|10
1628256690000|2021-08-06 13:31:30|15900.68|15780.68|15898.38|15778.38|15900.68|15780.68|15898.38|15778.38|9
1628256700000|2021-08-06 13:31:40|15898.3|15778.3|15895.9|15775.9|15898.3|15778.3|15895.32|15775.32|9
1628256710000|2021-08-06 13:31:50|15894.93|15774.93|15894.65|15774.65|15895.39|15775.39|15894.65|15774.65|10
1628256720000|2021-08-06 13:32:00|15894.39|15774.39|15890.22|15770.22|15894.39|15774.39|15890.22|15770.22|10
1628256730000|2021-08-06 13:32:10|15890.25|15770.25|15883.54|15763.54|15890.25|15770.25|15883.54|15763.54|10
1628256740000|2021-08-06 13:32:20|15883.53|15763.53|15882.15|15762.15|15883.53|15763.53|15882.15|15762.15|10
1628256750000|2021-08-06 13:32:30|15882.16|15762.16|15882.33|15762.33|15882.34|15762.34|15881.15|15761.15|9
1628256760000|2021-08-06 13:32:40|15882.28|15762.28|15879.99|15759.99|15882.28|15762.28|15879.2|15759.2|9
1628256770000|2021-08-06 13:32:50|15880.24|15760.24|15881.96|15761.96|15882.01|15762.01|15880.24|15760.24|10
1628256780000|2021-08-06 13:33:00|15882.21|15762.21|15882.24|15762.24|15883.43|15763.43|15882.09|15762.09|10
1628256790000|2021-08-06 13:33:10|15882.31|15762.31|15881.1|15761.1|15882.31|15762.31|15880.47|15760.47|10
1628256800000|2021-08-06 13:33:20|15881.73|15761.73|15878.72|15758.72|15881.73|15761.73|15878.72|15758.72|10
1628256810000|2021-08-06 13:33:30|15878.53|15758.53|15874.46|15754.46|15878.53|15758.53|15874.43|15754.43|10
1628256820000|2021-08-06 13:33:40|15874.44|15754.44|15872.99|15752.99|15874.44|15754.44|15872.2|15752.2|10
1628256830000|2021-08-06 13:33:50|15872.86|15752.86|15872.82|15752.82|15872.93|15752.93|15871.96|15751.96|10
1628256840000|2021-08-06 13:34:00|15872.98|15752.98|15871.82|15751.82|15874.01|15754.01|15871.82|15751.82|9
1628256850000|2021-08-06 13:34:10|15871.63|15751.63|15869.67|15749.67|15871.63|15751.63|15869.67|15749.67|9
1628256860000|2021-08-06 13:34:20|15869.19|15749.19|15872.21|15752.21|15872.21|15752.21|15869.19|15749.19|10
1628256870000|2021-08-06 13:34:30|15871.2|15751.2|15878.03|15758.03|15878.03|15758.03|15871.2|15751.2|10
1628256880000|2021-08-06 13:34:40|15878.2|15758.2|15883.15|15763.15|15883.99|15763.99|15878.2|15758.2|10
1628256890000|2021-08-06 13:34:50|15883.29|15763.29|15883.32|15763.32|15884.24|15764.24|15882.54|15762.54|10
1628256900000|2021-08-06 13:35:00|15883.31|15763.31|15882.83|15762.83|15883.8|15763.8|15882.7|15762.7|10
1628256910000|2021-08-06 13:35:10|15883.11|15763.11|15882.12|15762.12|15883.11|15763.11|15882.12|15762.12|10
1628256920000|2021-08-06 13:35:20|15882.06|15762.06|15881.06|15761.06|15882.48|15762.48|15881.06|15761.06|10
1628256930000|2021-08-06 13:35:30|15881.13|15761.13|15881.22|15761.22|15882.36|15762.36|15881.13|15761.13|9
1628256940000|2021-08-06 13:35:40|15880.2|15760.2|15878.11|15758.11|15880.2|15760.2|15878.11|15758.11|10
1628256950000|2021-08-06 13:35:50|15877.53|15757.53|15876.57|15756.57|15877.53|15757.53|15876.49|15756.49|10
1628256960000|2021-08-06 13:36:00|15876.39|15756.39|15873.9|15753.9|15876.39|15756.39|15873.84|15753.84|9
1628256970000|2021-08-06 13:36:10|15873.79|15753.79|15871.84|15751.84|15873.79|15753.79|15871.82|15751.82|10
1628256980000|2021-08-06 13:36:20|15872.42|15752.42|15872.03|15752.03|15872.67|15752.67|15871.94|15751.94|10
1628256990000|2021-08-06 13:36:30|15872.01|15752.01|15871.5|15751.5|15872.02|15752.02|15871.5|15751.5|10
1628257000000|2021-08-06 13:36:40|15871.66|15751.66|15869.81|15749.81|15871.66|15751.66|15869.81|15749.81|9
1628257010000|2021-08-06 13:36:50|15869.73|15749.73|15870.81|15750.81|15870.81|15750.81|15869.41|15749.41|10
1628257020000|2021-08-06 13:37:00|15870.71|15750.71|15869.7|15749.7|15871.26|15751.26|15869.7|15749.7|9
1628257030000|2021-08-06 13:37:10|15869.8|15749.8|15868.56|15748.56|15870.33|15750.33|15868.56|15748.56|9
1628257040000|2021-08-06 13:37:20|15869.66|15749.66|15869.23|15749.23|15870.3|15750.3|15869.18|15749.18|10
1628257050000|2021-08-06 13:37:30|15869.11|15749.11|15871.53|15751.53|15871.58|15751.58|15869.11|15749.11|7
1628257060000|2021-08-06 13:37:40|15871.35|15751.35|15869.32|15749.32|15871.35|15751.35|15869.32|15749.32|9
1628257070000|2021-08-06 13:37:50|15869.03|15749.03|15869.47|15749.47|15869.61|15749.61|15868.91|15748.91|10
1628257080000|2021-08-06 13:38:00|15869.53|15749.53|15870.27|15750.27|15870.27|15750.27|15869.45|15749.45|10
1628257090000|2021-08-06 13:38:10|15870.23|15750.23|15872.44|15752.44|15872.44|15752.44|15870.23|15750.23|10
1628257100000|2021-08-06 13:38:20|15872.51|15752.51|15873.21|15753.21|15873.21|15753.21|15871.31|15751.31|10
1628257110000|2021-08-06 13:38:30|15873.48|15753.48|15875.71|15755.71|15875.71|15755.71|15873.34|15753.34|9
1628257120000|2021-08-06 13:38:40|15875.84|15755.84|15877.58|15757.58|15877.58|15757.58|15875.84|15755.84|10
1628257130000|2021-08-06 13:38:50|15877.68|15757.68|15879.21|15759.21|15879.21|15759.21|15876.43|15756.43|10
1628257140000|2021-08-06 13:39:00|15879.35|15759.35|15878.56|15758.56|15879.35|15759.35|15878.15|15758.15|10
1628257150000|2021-08-06 13:39:10|15878.38|15758.38|15877.9|15757.9|15878.69|15758.69|15877.9|15757.9|9
1628257160000|2021-08-06 13:39:20|15877.88|15757.88|15878.62|15758.62|15878.62|15758.62|15877.46|15757.46|10
1628257170000|2021-08-06 13:39:30|15878.98|15758.98|15879.9|15759.9|15879.9|15759.9|15878.98|15758.98|10
1628257180000|2021-08-06 13:39:40|15879.86|15759.86|15879.65|15759.65|15880.76|15760.76|15879.46|15759.46|10
1628257190000|2021-08-06 13:39:50|15879.8|15759.8|15882.35|15762.35|15882.55|15762.55|15879.56|15759.56|10
1628257200000|2021-08-06 13:40:00|15882.07|15762.07|15884.13|15764.13|15884.13|15764.13|15882.07|15762.07|9
1628257210000|2021-08-06 13:40:10|15884.81|15764.81|15882.98|15762.98|15884.94|15764.94|15882.98|15762.98|10
1628257220000|2021-08-06 13:40:20|15882.67|15762.67|15882.13|15762.13|15882.67|15762.67|15881.63|15761.63|10
1628257230000|2021-08-06 13:40:30|15882.14|15762.14|15882.07|15762.07|15882.51|15762.51|15881.02|15761.02|10
1628257240000|2021-08-06 13:40:40|15881.58|15761.58|15881.34|15761.34|15881.8|15761.8|15881.34|15761.34|9
1628257250000|2021-08-06 13:40:50|15881.53|15761.53|15883.38|15763.38|15883.38|15763.38|15881.53|15761.53|10
1628257260000|2021-08-06 13:41:00|15883.47|15763.47|15883|15763|15883.47|15763.47|15883|15763|9
1628257270000|2021-08-06 13:41:10|15883.89|15763.89|15885.48|15765.48|15885.78|15765.78|15883.89|15763.89|10
1628257280000|2021-08-06 13:41:20|15884.05|15764.05|15884.42|15764.42|15884.49|15764.49|15883.73|15763.73|9
1628257290000|2021-08-06 13:41:30|15884.28|15764.28|15884.71|15764.71|15885.09|15765.09|15884.28|15764.28|10
1628257300000|2021-08-06 13:41:40|15884.6|15764.6|15885.51|15765.51|15886.28|15766.28|15884.6|15764.6|10
1628257310000|2021-08-06 13:41:50|15885.22|15765.22|15883.58|15763.58|15885.22|15765.22|15883.57|15763.57|10
1628257320000|2021-08-06 13:42:00|15883.4|15763.4|15882.88|15762.88|15883.4|15763.4|15882.39|15762.39|10
1628257330000|2021-08-06 13:42:10|15882.83|15762.83|15880.34|15760.34|15883.01|15763.01|15880.34|15760.34|9
1628257340000|2021-08-06 13:42:20|15879.37|15759.37|15878.26|15758.26|15879.48|15759.48|15878.15|15758.15|10
1628257350000|2021-08-06 13:42:30|15878.28|15758.28|15879.05|15759.05|15879.41|15759.41|15878.28|15758.28|9
1628257360000|2021-08-06 13:42:40|15878.81|15758.81|15878.69|15758.69|15878.81|15758.81|15878.32|15758.32|10
1628257370000|2021-08-06 13:42:50|15878.71|15758.71|15878.14|15758.14|15878.83|15758.83|15878.08|15758.08|9
1628257380000|2021-08-06 13:43:00|15876.49|15756.49|15876|15756|15876.49|15756.49|15875.72|15755.72|9
1628257390000|2021-08-06 13:43:10|15875.39|15755.39|15873.47|15753.47|15875.41|15755.41|15873.42|15753.42|10
1628257400000|2021-08-06 13:43:20|15873.44|15753.44|15875.09|15755.09|15875.09|15755.09|15873.38|15753.38|10
1628257410000|2021-08-06 13:43:30|15875.35|15755.35|15875.58|15755.58|15875.58|15755.58|15874.35|15754.35|9
1628257420000|2021-08-06 13:43:40|15875.92|15755.92|15875.03|15755.03|15876.43|15756.43|15875|15755|8
1628257430000|2021-08-06 13:43:50|15874.81|15754.81|15875.95|15755.95|15876.09|15756.09|15874.65|15754.65|10
1628257440000|2021-08-06 13:44:00|15875.86|15755.86|15875.49|15755.49|15876.05|15756.05|15875.49|15755.49|10
1628257450000|2021-08-06 13:44:10|15875.58|15755.58|15872.54|15752.54|15875.58|15755.58|15872.54|15752.54|9
1628257460000|2021-08-06 13:44:20|15872.36|15752.36|15873.02|15753.02|15873.08|15753.08|15871.89|15751.89|10
1628257470000|2021-08-06 13:44:30|15872.89|15752.89|15873.78|15753.78|15873.78|15753.78|15872.83|15752.83|9
1628257480000|2021-08-06 13:44:40|15874.51|15754.51|15875.1|15755.1|15875.25|15755.25|15873.74|15753.74|10
1628257490000|2021-08-06 13:44:50|15875.06|15755.06|15875.88|15755.88|15875.92|15755.92|15875.06|15755.06|10
1628257500000|2021-08-06 13:45:00|15875.46|15755.46|15874.47|15754.47|15875.74|15755.74|15874.23|15754.23|10
1628257510000|2021-08-06 13:45:10|15875.56|15755.56|15874.8|15754.8|15875.93|15755.93|15873.9|15753.9|10
1628257520000|2021-08-06 13:45:20|15876.18|15756.18|15875.55|15755.55|15876.18|15756.18|15875.48|15755.48|10
1628257530000|2021-08-06 13:45:30|15874.91|15754.91|15873.39|15753.39|15875.26|15755.26|15873.39|15753.39|10
1628257540000|2021-08-06 13:45:40|15873.36|15753.36|15873.19|15753.19|15873.76|15753.76|15872.65|15752.65|9
1628257550000|2021-08-06 13:45:50|15873.02|15753.02|15873.08|15753.08|15873.08|15753.08|15871.07|15751.07|10
1628257560000|2021-08-06 13:46:00|15872.69|15752.69|15871.46|15751.46|15872.78|15752.78|15870.89|15750.89|10
1628257570000|2021-08-06 13:46:10|15871.5|15751.5|15872.09|15752.09|15872.09|15752.09|15871.21|15751.21|10
1628257580000|2021-08-06 13:46:20|15871.95|15751.95|15869.56|15749.56|15871.95|15751.95|15869.55|15749.55|10
1628257590000|2021-08-06 13:46:30|15869.42|15749.42|15869.42|15749.42|15869.77|15749.77|15868.56|15748.56|10
1628257600000|2021-08-06 13:46:40|15869.12|15749.12|15864.94|15744.94|15869.12|15749.12|15864.1|15744.1|10
1628257610000|2021-08-06 13:46:50|15864.77|15744.77|15861.25|15741.25|15864.77|15744.77|15861.25|15741.25|10
1628257620000|2021-08-06 13:47:00|15860.31|15740.31|15858.68|15738.68|15860.54|15740.54|15858.68|15738.68|10
1628257630000|2021-08-06 13:47:10|15859.09|15739.09|15858.98|15738.98|15859.09|15739.09|15857.86|15737.86|9
1628257640000|2021-08-06 13:47:20|15858.92|15738.92|15858.02|15738.02|15858.92|15738.92|15857.74|15737.74|10
1628257650000|2021-08-06 13:47:30|15857.21|15737.21|15856.25|15736.25|15857.89|15737.89|15856.25|15736.25|10
1628257660000|2021-08-06 13:47:40|15855.72|15735.72|15852.43|15732.43|15855.79|15735.79|15852.43|15732.43|10
1628257670000|2021-08-06 13:47:50|15852.48|15732.48|15851.1|15731.1|15852.95|15732.95|15851.1|15731.1|10
1628257680000|2021-08-06 13:48:00|15850|15730|15848.2|15728.2|15850|15730|15848.2|15728.2|10
1628257690000|2021-08-06 13:48:10|15848.21|15728.21|15847.17|15727.17|15848.3|15728.3|15847.16|15727.16|10
1628257700000|2021-08-06 13:48:20|15847.09|15727.09|15845.99|15725.99|15847.62|15727.62|15845.99|15725.99|10
1628257710000|2021-08-06 13:48:30|15845.69|15725.69|15841.49|15721.49|15845.92|15725.92|15841.23|15721.23|10
1628257720000|2021-08-06 13:48:40|15841.56|15721.56|15843.81|15723.81|15843.81|15723.81|15841.52|15721.52|10
1628257730000|2021-08-06 13:48:50|15843.37|15723.37|15843.63|15723.63|15843.63|15723.63|15843|15723|10
1628257740000|2021-08-06 13:49:00|15843.65|15723.65|15841.99|15721.99|15843.86|15723.86|15841.79|15721.79|10
1628257750000|2021-08-06 13:49:10|15842.19|15722.19|15848.01|15728.01|15848.01|15728.01|15842.19|15722.19|10
1628257760000|2021-08-06 13:49:20|15847.9|15727.9|15848.22|15728.22|15848.88|15728.88|15847.9|15727.9|10
1628257770000|2021-08-06 13:49:30|15847.66|15727.66|15847.06|15727.06|15848.15|15728.15|15846.91|15726.91|9
1628257780000|2021-08-06 13:49:40|15847.02|15727.02|15847.77|15727.77|15847.99|15727.99|15846.86|15726.86|10
1628257790000|2021-08-06 13:49:50|15848.19|15728.19|15847.35|15727.35|15848.21|15728.21|15847.21|15727.21|10
1628257800000|2021-08-06 13:50:00|15847.77|15727.77|15843.32|15723.32|15848.31|15728.31|15843.32|15723.32|10
1628257810000|2021-08-06 13:50:10|15843.13|15723.13|15838.77|15718.77|15843.92|15723.92|15838.77|15718.77|10
1628257820000|2021-08-06 13:50:20|15839.02|15719.02|15835.65|15715.65|15839.02|15719.02|15835.65|15715.65|10
1628257830000|2021-08-06 13:50:30|15835.59|15715.59|15837.45|15717.45|15837.45|15717.45|15835.25|15715.25|10
1628257840000|2021-08-06 13:50:40|15837.42|15717.42|15834.97|15714.97|15837.42|15717.42|15834.97|15714.97|10
1628257850000|2021-08-06 13:50:50|15835|15715|15835.03|15715.03|15836.33|15716.33|15834.83|15714.83|9
1628257860000|2021-08-06 13:51:00|15834.88|15714.88|15834.64|15714.64|15835.1|15715.1|15833.94|15713.94|10
1628257870000|2021-08-06 13:51:10|15834.6|15714.6|15836.69|15716.69|15836.77|15716.77|15834.59|15714.59|10
1628257880000|2021-08-06 13:51:20|15834.84|15714.84|15830.96|15710.96|15834.84|15714.84|15830.94|15710.94|10
1628257890000|2021-08-06 13:51:30|15830.86|15710.86|15830.33|15710.33|15830.86|15710.86|15829.64|15709.64|10
1628257900000|2021-08-06 13:51:40|15830.28|15710.28|15829.78|15709.78|15830.75|15710.75|15829.78|15709.78|9
1628257910000|2021-08-06 13:51:50|15829.7|15709.7|15829.06|15709.06|15830.17|15710.17|15828.84|15708.84|10
1628257920000|2021-08-06 13:52:00|15828.66|15708.66|15829.41|15709.41|15829.58|15709.58|15828.19|15708.19|10
1628257930000|2021-08-06 13:52:10|15829.36|15709.36|15830.35|15710.35|15831.59|15711.59|15829.36|15709.36|10
1628257940000|2021-08-06 13:52:20|15830.54|15710.54|15831.83|15711.83|15831.83|15711.83|15829.33|15709.33|10
1628257950000|2021-08-06 13:52:30|15831.68|15711.68|15830.23|15710.23|15831.68|15711.68|15830.23|15710.23|10
1628257960000|2021-08-06 13:52:40|15830.33|15710.33|15830.35|15710.35|15830.83|15710.83|15830.33|15710.33|10
1628257970000|2021-08-06 13:52:50|15830.3|15710.3|15829.96|15709.96|15830.3|15710.3|15829.78|15709.78|10
1628257980000|2021-08-06 13:53:00|15829.85|15709.85|15828.99|15708.99|15829.85|15709.85|15828.69|15708.69|9
1628257990000|2021-08-06 13:53:10|15828.31|15708.31|15822.32|15702.32|15828.31|15708.31|15821.52|15701.52|10
1628258000000|2021-08-06 13:53:20|15822.1|15702.1|15820.95|15700.95|15822.15|15702.15|15820|15700|9
1628258010000|2021-08-06 13:53:30|15821.81|15701.81|15823.87|15703.87|15824.31|15704.31|15821.75|15701.75|10
1628258020000|2021-08-06 13:53:40|15824.24|15704.24|15823.35|15703.35|15824.31|15704.31|15823.3|15703.3|9
1628258030000|2021-08-06 13:53:50|15823.53|15703.53|15825.19|15705.19|15825.8|15705.8|15823.53|15703.53|10
1628258040000|2021-08-06 13:54:00|15824.93|15704.93|15825.54|15705.54|15825.54|15705.54|15824.37|15704.37|10
1628258050000|2021-08-06 13:54:10|15825.46|15705.46|15829.97|15709.97|15829.97|15709.97|15825.46|15705.46|10
1628258060000|2021-08-06 13:54:20|15831.6|15711.6|15829.66|15709.66|15832.37|15712.37|15829.66|15709.66|10
1628258070000|2021-08-06 13:54:30|15829.14|15709.14|15829.53|15709.53|15830.09|15710.09|15829.13|15709.13|10
1628258080000|2021-08-06 13:54:40|15829.45|15709.45|15831.39|15711.39|15831.89|15711.89|15829.24|15709.24|10
1628258090000|2021-08-06 13:54:50|15831.96|15711.96|15834.8|15714.8|15834.8|15714.8|15831.96|15711.96|10
1628258100000|2021-08-06 13:55:00|15835.15|15715.15|15834.37|15714.37|15836.23|15716.23|15834.37|15714.37|10
1628258110000|2021-08-06 13:55:10|15834.23|15714.23|15834.55|15714.55|15834.77|15714.77|15832.99|15712.99|10
1628258120000|2021-08-06 13:55:20|15835.06|15715.06|15835.61|15715.61|15835.63|15715.63|15834.02|15714.02|10
1628258130000|2021-08-06 13:55:30|15835.63|15715.63|15834.43|15714.43|15835.65|15715.65|15834.43|15714.43|10
1628258140000|2021-08-06 13:55:40|15834.37|15714.37|15831.81|15711.81|15834.37|15714.37|15831.81|15711.81|10
1628258150000|2021-08-06 13:55:50|15831.65|15711.65|15832.48|15712.48|15832.48|15712.48|15830.11|15710.11|10
1628258160000|2021-08-06 13:56:00|15832.51|15712.51|15831.26|15711.26|15832.68|15712.68|15831.14|15711.14|10
1628258170000|2021-08-06 13:56:10|15831.04|15711.04|15828.54|15708.54|15831.26|15711.26|15828.54|15708.54|10
1628258180000|2021-08-06 13:56:20|15828.21|15708.21|15826.06|15706.06|15828.59|15708.59|15825.54|15705.54|10
1628258190000|2021-08-06 13:56:30|15825.64|15705.64|15823.76|15703.76|15825.67|15705.67|15823.53|15703.53|10
1628258200000|2021-08-06 13:56:40|15823.93|15703.93|15823.68|15703.68|15823.93|15703.93|15822.72|15702.72|10
1628258210000|2021-08-06 13:56:50|15823.75|15703.75|15827.39|15707.39|15827.39|15707.39|15823.75|15703.75|10
1628258220000|2021-08-06 13:57:00|15827.54|15707.54|15836.36|15716.36|15836.36|15716.36|15827.47|15707.47|10
1628258230000|2021-08-06 13:57:10|15836.48|15716.48|15840.05|15720.05|15840.15|15720.15|15836.48|15716.48|10
1628258240000|2021-08-06 13:57:20|15840.32|15720.32|15841.91|15721.91|15841.94|15721.94|15840.27|15720.27|10
1628258250000|2021-08-06 13:57:30|15841.81|15721.81|15841.48|15721.48|15843.01|15723.01|15841.48|15721.48|9
1628258260000|2021-08-06 13:57:40|15841.84|15721.84|15841.08|15721.08|15842.14|15722.14|15840.88|15720.88|10
1628258270000|2021-08-06 13:57:50|15841.07|15721.07|15842|15722|15842.11|15722.11|15840.94|15720.94|10
1628258280000|2021-08-06 13:58:00|15842.17|15722.17|15842.34|15722.34|15842.64|15722.64|15841.79|15721.79|10
1628258290000|2021-08-06 13:58:10|15842.08|15722.08|15843.67|15723.67|15843.82|15723.82|15842.08|15722.08|10
1628258300000|2021-08-06 13:58:20|15843.74|15723.74|15842.79|15722.79|15844.11|15724.11|15842.72|15722.72|10
1628258310000|2021-08-06 13:58:30|15842.99|15722.99|15843.86|15723.86|15843.86|15723.86|15842.74|15722.74|10
1628258320000|2021-08-06 13:58:40|15844.36|15724.36|15848.21|15728.21|15848.21|15728.21|15844.36|15724.36|10
1628258330000|2021-08-06 13:58:50|15848.44|15728.44|15848.11|15728.11|15848.65|15728.65|15848.11|15728.11|9
1628258340000|2021-08-06 13:59:00|15847.52|15727.52|15849.36|15729.36|15849.65|15729.65|15847.52|15727.52|10
1628258350000|2021-08-06 13:59:10|15849.44|15729.44|15850.37|15730.37|15850.37|15730.37|15848.15|15728.15|10
1628258360000|2021-08-06 13:59:20|15851.2|15731.2|15851.33|15731.33|15852.28|15732.28|15851.2|15731.2|10
1628258370000|2021-08-06 13:59:30|15851.31|15731.31|15856.04|15736.04|15856.14|15736.14|15851.31|15731.31|10
1628258380000|2021-08-06 13:59:40|15856.47|15736.47|15859.3|15739.3|15859.3|15739.3|15855.91|15735.91|9
1628258390000|2021-08-06 13:59:50|15860.44|15740.44|15862.23|15742.23|15862.23|15742.23|15860.44|15740.44|10
1628258400000|2021-08-06 14:00:00|15862.12|15742.12|15863.16|15743.16|15863.24|15743.24|15861.89|15741.89|10
1628258410000|2021-08-06 14:00:10|15863.46|15743.46|15862.41|15742.41|15864.04|15744.04|15861.55|15741.55|10
1628258420000|2021-08-06 14:00:20|15862.32|15742.32|15856.92|15736.92|15862.32|15742.32|15856.92|15736.92|10
1628258430000|2021-08-06 14:00:30|15856.22|15736.22|15851.78|15731.78|15856.22|15736.22|15851.73|15731.73|10
1628258440000|2021-08-06 14:00:40|15851.26|15731.26|15848.91|15728.91|15851.35|15731.35|15848.91|15728.91|10
1628258450000|2021-08-06 14:00:50|15848.17|15728.17|15843.41|15723.41|15848.17|15728.17|15843.31|15723.31|10
1628258460000|2021-08-06 14:01:00|15843.06|15723.06|15838.15|15718.15|15843.06|15723.06|15838.15|15718.15|10
1628258470000|2021-08-06 14:01:10|15837.87|15717.87|15837.51|15717.51|15838.15|15718.15|15837.26|15717.26|10
1628258480000|2021-08-06 14:01:20|15837.81|15717.81|15837.95|15717.95|15838.7|15718.7|15837.81|15717.81|10
1628258490000|2021-08-06 14:01:30|15837.4|15717.4|15836.21|15716.21|15837.79|15717.79|15836.03|15716.03|10
1628258500000|2021-08-06 14:01:40|15836.22|15716.22|15835.36|15715.36|15836.22|15716.22|15835.36|15715.36|10
1628258510000|2021-08-06 14:01:50|15835.4|15715.4|15833.74|15713.74|15835.4|15715.4|15833.74|15713.74|10
1628258520000|2021-08-06 14:02:00|15833.53|15713.53|15834.13|15714.13|15834.34|15714.34|15833.5|15713.5|10
1628258530000|2021-08-06 14:02:10|15834.11|15714.11|15834.39|15714.39|15834.39|15714.39|15833.04|15713.04|10
1628258540000|2021-08-06 14:02:20|15834.3|15714.3|15835.41|15715.41|15836.21|15716.21|15834.3|15714.3|10
1628258550000|2021-08-06 14:02:30|15835.31|15715.31|15834.79|15714.79|15836.07|15716.07|15834.79|15714.79|10
1628258560000|2021-08-06 14:02:40|15834.36|15714.36|15834.3|15714.3|15834.6|15714.6|15834.13|15714.13|10
1628258570000|2021-08-06 14:02:50|15834.01|15714.01|15832.79|15712.79|15834.26|15714.26|15832.79|15712.79|10
1628258580000|2021-08-06 14:03:00|15832.67|15712.67|15831.83|15711.83|15833.35|15713.35|15831.83|15711.83|10
1628258590000|2021-08-06 14:03:10|15832.8|15712.8|15829.73|15709.73|15832.83|15712.83|15829.73|15709.73|10
1628258600000|2021-08-06 14:03:20|15830.73|15710.73|15832.88|15712.88|15832.88|15712.88|15830.73|15710.73|9
1628258610000|2021-08-06 14:03:30|15833.13|15713.13|15836.46|15716.46|15836.46|15716.46|15833.13|15713.13|10
1628258620000|2021-08-06 14:03:40|15837.24|15717.24|15835.89|15715.89|15837.42|15717.42|15835.89|15715.89|10
1628258630000|2021-08-06 14:03:50|15835.79|15715.79|15832.11|15712.11|15835.79|15715.79|15832.03|15712.03|10
1628258640000|2021-08-06 14:04:00|15832.01|15712.01|15833.37|15713.37|15833.37|15713.37|15832.01|15712.01|9
1628258650000|2021-08-06 14:04:10|15833.4|15713.4|15836.33|15716.33|15836.33|15716.33|15833.28|15713.28|10
1628258660000|2021-08-06 14:04:20|15835.99|15715.99|15831.84|15711.84|15835.99|15715.99|15831.84|15711.84|10
1628258670000|2021-08-06 14:04:30|15831.76|15711.76|15830.68|15710.68|15832.52|15712.52|15830.68|15710.68|10
1628258680000|2021-08-06 14:04:40|15831.03|15711.03|15830.9|15710.9|15831.77|15711.77|15830.41|15710.41|10
1628258690000|2021-08-06 14:04:50|15829.56|15709.56|15829.11|15709.11|15829.69|15709.69|15828.93|15708.93|10
1628258700000|2021-08-06 14:05:00|15829.35|15709.35|15828.71|15708.71|15829.4|15709.4|15828.54|15708.54|10
1628258710000|2021-08-06 14:05:10|15828.72|15708.72|15826.78|15706.78|15829.56|15709.56|15826.78|15706.78|10
1628258720000|2021-08-06 14:05:20|15825.23|15705.23|15825.36|15705.36|15825.36|15705.36|15824.43|15704.43|10
1628258730000|2021-08-06 14:05:30|15825.44|15705.44|15824.16|15704.16|15825.94|15705.94|15824.16|15704.16|10
1628258740000|2021-08-06 14:05:40|15824.37|15704.37|15823.19|15703.19|15824.37|15704.37|15822.65|15702.65|10
1628258750000|2021-08-06 14:05:50|15822.73|15702.73|15822.8|15702.8|15823.56|15703.56|15822.53|15702.53|10
1628258760000|2021-08-06 14:06:00|15822.69|15702.69|15821.66|15701.66|15822.69|15702.69|15821.66|15701.66|9
1628258770000|2021-08-06 14:06:10|15821.57|15701.57|15820.45|15700.45|15821.67|15701.67|15820.38|15700.38|10
1628258780000|2021-08-06 14:06:20|15820.39|15700.39|15820.73|15700.73|15820.73|15700.73|15819.04|15699.04|10
1628258790000|2021-08-06 14:06:30|15819.9|15699.9|15820.08|15700.08|15821.65|15701.65|15819.9|15699.9|10
1628258800000|2021-08-06 14:06:40|15821.49|15701.49|15825.78|15705.78|15825.9|15705.9|15821.49|15701.49|10
1628258810000|2021-08-06 14:06:50|15826.33|15706.33|15828.97|15708.97|15828.97|15708.97|15825.75|15705.75|10
1628258820000|2021-08-06 14:07:00|15828.8|15708.8|15828.04|15708.04|15829.13|15709.13|15827.84|15707.84|10
1628258830000|2021-08-06 14:07:10|15828.14|15708.14|15828.47|15708.47|15828.6|15708.6|15827.99|15707.99|10
1628258840000|2021-08-06 14:07:20|15828.73|15708.73|15828.62|15708.62|15828.8|15708.8|15828.56|15708.56|10
1628258850000|2021-08-06 14:07:30|15828.81|15708.81|15831.1|15711.1|15831.1|15711.1|15828.7|15708.7|9
1628258860000|2021-08-06 14:07:40|15829.84|15709.84|15832.34|15712.34|15832.34|15712.34|15829.74|15709.74|10
1628258870000|2021-08-06 14:07:50|15832.77|15712.77|15836.39|15716.39|15837.48|15717.48|15832.77|15712.77|10
1628258880000|2021-08-06 14:08:00|15836.31|15716.31|15837.62|15717.62|15837.62|15717.62|15836.17|15716.17|8
1628258890000|2021-08-06 14:08:10|15837.4|15717.4|15839.16|15719.16|15839.47|15719.47|15837.18|15717.18|10
1628258900000|2021-08-06 14:08:20|15839.84|15719.84|15837.68|15717.68|15840.61|15720.61|15837.68|15717.68|10
1628258910000|2021-08-06 14:08:30|15837.81|15717.81|15833.15|15713.15|15837.81|15717.81|15833.15|15713.15|10
1628258920000|2021-08-06 14:08:40|15833.05|15713.05|15833.82|15713.82|15834.33|15714.33|15833.05|15713.05|10
1628258930000|2021-08-06 14:08:50|15836.35|15716.35|15838.22|15718.22|15838.33|15718.33|15835.57|15715.57|10
1628258940000|2021-08-06 14:09:00|15838.75|15718.75|15840.39|15720.39|15841.34|15721.34|15838.75|15718.75|10
1628258950000|2021-08-06 14:09:10|15840.38|15720.38|15840.14|15720.14|15840.53|15720.53|15839.24|15719.24|10
1628258960000|2021-08-06 14:09:20|15839.86|15719.86|15841.91|15721.91|15841.91|15721.91|15839.08|15719.08|10
1628258970000|2021-08-06 14:09:30|15842.81|15722.81|15841.84|15721.84|15842.81|15722.81|15841.36|15721.36|10
1628258980000|2021-08-06 14:09:40|15841.85|15721.85|15845.88|15725.88|15845.88|15725.88|15841.85|15721.85|10
1628258990000|2021-08-06 14:09:50|15846.2|15726.2|15849.56|15729.56|15849.56|15729.56|15846.2|15726.2|10
1628259000000|2021-08-06 14:10:00|15848.76|15728.76|15850.68|15730.68|15850.73|15730.73|15848.76|15728.76|10
1628259010000|2021-08-06 14:10:10|15851.01|15731.01|15852.59|15732.59|15853.34|15733.34|15851.01|15731.01|10
1628259020000|2021-08-06 14:10:20|15852.86|15732.86|15849.57|15729.57|15852.91|15732.91|15849.57|15729.57|10
1628259030000|2021-08-06 14:10:30|15849.77|15729.77|15847.24|15727.24|15850.42|15730.42|15847.24|15727.24|10
1628259040000|2021-08-06 14:10:40|15847.36|15727.36|15847.26|15727.26|15848.26|15728.26|15847.16|15727.16|10
1628259050000|2021-08-06 14:10:50|15846.27|15726.27|15840.64|15720.64|15846.27|15726.27|15840.64|15720.64|9
1628259060000|2021-08-06 14:11:00|15840.62|15720.62|15839.37|15719.37|15840.98|15720.98|15839.37|15719.37|9
1628259070000|2021-08-06 14:11:10|15841.16|15721.16|15843.39|15723.39|15843.42|15723.42|15841.16|15721.16|10
1628259080000|2021-08-06 14:11:20|15843.2|15723.2|15843.65|15723.65|15843.65|15723.65|15842.26|15722.26|10
1628259090000|2021-08-06 14:11:30|15843.71|15723.71|15844.4|15724.4|15844.4|15724.4|15842.96|15722.96|10
1628259100000|2021-08-06 14:11:40|15844.33|15724.33|15843.32|15723.32|15844.72|15724.72|15843.32|15723.32|9
1628259110000|2021-08-06 14:11:50|15844.63|15724.63|15842.9|15722.9|15844.63|15724.63|15842.67|15722.67|10
1628259120000|2021-08-06 14:12:00|15842.68|15722.68|15843.14|15723.14|15843.14|15723.14|15841.73|15721.73|10
1628259130000|2021-08-06 14:12:10|15842.85|15722.85|15845.34|15725.34|15845.34|15725.34|15842.85|15722.85|10
1628259140000|2021-08-06 14:12:20|15845.7|15725.7|15844.68|15724.68|15845.7|15725.7|15844|15724|10
1628259150000|2021-08-06 14:12:30|15843.92|15723.92|15846.27|15726.27|15846.52|15726.52|15843.92|15723.92|9
1628259160000|2021-08-06 14:12:40|15846.64|15726.64|15845.03|15725.03|15846.7|15726.7|15844.94|15724.94|10
1628259170000|2021-08-06 14:12:50|15844.47|15724.47|15842.57|15722.57|15844.47|15724.47|15842.57|15722.57|10
1628259180000|2021-08-06 14:13:00|15842.08|15722.08|15839.91|15719.91|15842.6|15722.6|15839.91|15719.91|10
1628259190000|2021-08-06 14:13:10|15839.74|15719.74|15838.32|15718.32|15839.74|15719.74|15838.13|15718.13|10
1628259200000|2021-08-06 14:13:20|15838.33|15718.33|15836.76|15716.76|15838.33|15718.33|15836.76|15716.76|10
1628259210000|2021-08-06 14:13:30|15837.22|15717.22|15834.28|15714.28|15838.3|15718.3|15834.28|15714.28|9
1628259220000|2021-08-06 14:13:40|15834.25|15714.25|15834.63|15714.63|15835|15715|15834.24|15714.24|10
1628259230000|2021-08-06 14:13:50|15833.98|15713.98|15832.73|15712.73|15834.14|15714.14|15831.68|15711.68|10
1628259240000|2021-08-06 14:14:00|15832.63|15712.63|15829.73|15709.73|15832.63|15712.63|15829.73|15709.73|10
1628259250000|2021-08-06 14:14:10|15829.79|15709.79|15832.38|15712.38|15833.55|15713.55|15829.79|15709.79|10
1628259260000|2021-08-06 14:14:20|15832.28|15712.28|15832.21|15712.21|15832.37|15712.37|15831.93|15711.93|10
1628259270000|2021-08-06 14:14:30|15831.76|15711.76|15834.92|15714.92|15834.92|15714.92|15831.76|15711.76|10
1628259280000|2021-08-06 14:14:40|15834.43|15714.43|15829.75|15709.75|15834.43|15714.43|15829.75|15709.75|10
1628259290000|2021-08-06 14:14:50|15828.91|15708.91|15825.98|15705.98|15829.73|15709.73|15825.98|15705.98|10
1628259300000|2021-08-06 14:15:00|15824.99|15704.99|15819.28|15699.28|15824.99|15704.99|15818.4|15698.4|9
1628259310000|2021-08-06 14:15:10|15819.36|15699.36|15815.93|15695.93|15820.14|15700.14|15815.93|15695.93|10
1628259320000|2021-08-06 14:15:20|15815.06|15695.06|15810.78|15690.78|15815.57|15695.57|15810.78|15690.78|10
1628259330000|2021-08-06 14:15:30|15810.32|15690.32|15809.07|15689.07|15810.32|15690.32|15809.07|15689.07|9
1628259340000|2021-08-06 14:15:40|15809.26|15689.26|15808.05|15688.05|15809.28|15689.28|15807.95|15687.95|10
1628259350000|2021-08-06 14:15:50|15807.68|15687.68|15803.72|15683.72|15807.68|15687.68|15803.72|15683.72|10
1628259360000|2021-08-06 14:16:00|15802.27|15682.27|15795.52|15675.52|15802.27|15682.27|15795.52|15675.52|10
1628259370000|2021-08-06 14:16:10|15795.27|15675.27|15793.4|15673.4|15795.27|15675.27|15793.4|15673.4|10
1628259380000|2021-08-06 14:16:20|15793.07|15673.07|15795.68|15675.68|15795.68|15675.68|15793.07|15673.07|10
1628259390000|2021-08-06 14:16:30|15796.12|15676.12|15799.35|15679.35|15799.35|15679.35|15795.9|15675.9|10
1628259400000|2021-08-06 14:16:40|15799.97|15679.97|15801.8|15681.8|15801.8|15681.8|15799.37|15679.37|10
1628259410000|2021-08-06 14:16:50|15802.1|15682.1|15805.37|15685.37|15805.37|15685.37|15802.1|15682.1|10
1628259420000|2021-08-06 14:17:00|15805.24|15685.24|15806.07|15686.07|15806.29|15686.29|15805.24|15685.24|10
1628259430000|2021-08-06 14:17:10|15805.7|15685.7|15801.82|15681.82|15806.22|15686.22|15801.82|15681.82|10
1628259440000|2021-08-06 14:17:20|15800.66|15680.66|15796.52|15676.52|15800.66|15680.66|15796.52|15676.52|10
1628259450000|2021-08-06 14:17:30|15796.48|15676.48|15797.46|15677.46|15797.71|15677.71|15796.2|15676.2|10
1628259460000|2021-08-06 14:17:40|15798.11|15678.11|15801.33|15681.33|15801.33|15681.33|15798.11|15678.11|10
1628259470000|2021-08-06 14:17:50|15802.88|15682.88|15805.01|15685.01|15805.07|15685.07|15802.88|15682.88|10
1628259480000|2021-08-06 14:18:00|15805.16|15685.16|15805.3|15685.3|15805.63|15685.63|15805.16|15685.16|10
1628259490000|2021-08-06 14:18:10|15805.14|15685.14|15802.73|15682.73|15805.14|15685.14|15802.73|15682.73|10
1628259500000|2021-08-06 14:18:20|15803.36|15683.36|15802.83|15682.83|15803.47|15683.47|15801.79|15681.79|9
1628259510000|2021-08-06 14:18:30|15802.82|15682.82|15803.43|15683.43|15803.44|15683.44|15802.55|15682.55|9
1628259520000|2021-08-06 14:18:40|15803.42|15683.42|15803.65|15683.65|15803.65|15683.65|15802.42|15682.42|10
1628259530000|2021-08-06 14:18:50|15803.94|15683.94|15804.32|15684.32|15804.76|15684.76|15803.81|15683.81|9
1628259540000|2021-08-06 14:19:00|15804.09|15684.09|15808.69|15688.69|15808.69|15688.69|15803.65|15683.65|9
1628259550000|2021-08-06 14:19:10|15808.84|15688.84|15810.77|15690.77|15811.1|15691.1|15808.84|15688.84|10
1628259560000|2021-08-06 14:19:20|15812.44|15692.44|15813.75|15693.75|15813.75|15693.75|15812.42|15692.42|10
1628259570000|2021-08-06 14:19:30|15813.54|15693.54|15813.53|15693.53|15814.86|15694.86|15813.43|15693.43|10
1628259580000|2021-08-06 14:19:40|15813.33|15693.33|15814.35|15694.35|15814.36|15694.36|15813.25|15693.25|10
1628259590000|2021-08-06 14:19:50|15814.52|15694.52|15816.37|15696.37|15816.37|15696.37|15814.52|15694.52|10
1628259600000|2021-08-06 14:20:00|15816.62|15696.62|15813.62|15693.62|15816.62|15696.62|15813.62|15693.62|10
1628259610000|2021-08-06 14:20:10|15813.23|15693.23|15812.48|15692.48|15813.47|15693.47|15812.16|15692.16|10
1628259620000|2021-08-06 14:20:20|15812.41|15692.41|15809.31|15689.31|15812.5|15692.5|15809.31|15689.31|10
1628259630000|2021-08-06 14:20:30|15809.55|15689.55|15817.97|15697.97|15817.97|15697.97|15809.55|15689.55|10
1628259640000|2021-08-06 14:20:40|15818.25|15698.25|15818.92|15698.92|15818.92|15698.92|15817.9|15697.9|10
1628259650000|2021-08-06 14:20:50|15818.93|15698.93|15818.21|15698.21|15819.09|15699.09|15818.16|15698.16|10
1628259660000|2021-08-06 14:21:00|15818.03|15698.03|15818.88|15698.88|15819.04|15699.04|15817.91|15697.91|10
1628259670000|2021-08-06 14:21:10|15819.5|15699.5|15816.29|15696.29|15819.63|15699.63|15816.28|15696.28|10
1628259680000|2021-08-06 14:21:20|15814|15694|15811.07|15691.07|15814|15694|15811.01|15691.01|10
1628259690000|2021-08-06 14:21:30|15811.67|15691.67|15808.19|15688.19|15811.67|15691.67|15808.19|15688.19|10
1628259700000|2021-08-06 14:21:40|15806.74|15686.74|15803.83|15683.83|15806.74|15686.74|15803.61|15683.61|10
1628259710000|2021-08-06 14:21:50|15803.92|15683.92|15803.73|15683.73|15804.35|15684.35|15803.73|15683.73|9
1628259720000|2021-08-06 14:22:00|15804.39|15684.39|15805.86|15685.86|15805.96|15685.96|15804.23|15684.23|10
1628259730000|2021-08-06 14:22:10|15805.95|15685.95|15806.69|15686.69|15807.07|15687.07|15805.87|15685.87|10
1628259740000|2021-08-06 14:22:20|15806.42|15686.42|15808.22|15688.22|15808.36|15688.36|15806.42|15686.42|9
1628259750000|2021-08-06 14:22:30|15807.96|15687.96|15809.12|15689.12|15809.12|15689.12|15807.96|15687.96|10
1628259760000|2021-08-06 14:22:40|15809.1|15689.1|15808.78|15688.78|15809.1|15689.1|15808.14|15688.14|7
1628259770000|2021-08-06 14:22:50|15808.68|15688.68|15809.39|15689.39|15809.79|15689.79|15808.52|15688.52|9
1628259780000|2021-08-06 14:23:00|15809.38|15689.38|15808.79|15688.79|15809.75|15689.75|15808.79|15688.79|10
1628259790000|2021-08-06 14:23:10|15809.12|15689.12|15807.94|15687.94|15809.85|15689.85|15807.94|15687.94|10
1628259800000|2021-08-06 14:23:20|15808|15688|15806.77|15686.77|15808|15688|15806.77|15686.77|9
1628259810000|2021-08-06 14:23:30|15807.07|15687.07|15810.6|15690.6|15810.6|15690.6|15807.07|15687.07|10
1628259820000|2021-08-06 14:23:40|15810.58|15690.58|15811.88|15691.88|15812.16|15692.16|15810.58|15690.58|10
1628259830000|2021-08-06 14:23:50|15812.07|15692.07|15813.28|15693.28|15813.44|15693.44|15811.74|15691.74|9
1628259840000|2021-08-06 14:24:00|15813.36|15693.36|15811.76|15691.76|15813.39|15693.39|15811.76|15691.76|10
1628259850000|2021-08-06 14:24:10|15811.31|15691.31|15808.54|15688.54|15811.31|15691.31|15808.54|15688.54|10
1628259860000|2021-08-06 14:24:20|15808.59|15688.59|15803.96|15683.96|15809.7|15689.7|15803.96|15683.96|10
1628259870000|2021-08-06 14:24:30|15802.06|15682.06|15801.17|15681.17|15802.06|15682.06|15800.45|15680.45|9
1628259880000|2021-08-06 14:24:40|15801.42|15681.42|15799.62|15679.62|15801.5|15681.5|15799.62|15679.62|10
1628259890000|2021-08-06 14:24:50|15798.63|15678.63|15795.45|15675.45|15798.63|15678.63|15795.45|15675.45|10
1628259900000|2021-08-06 14:25:00|15795.12|15675.12|15793.32|15673.32|15795.22|15675.22|15793.32|15673.32|10
1628259910000|2021-08-06 14:25:10|15792.52|15672.52|15792.47|15672.47|15792.89|15672.89|15791.31|15671.31|10
1628259920000|2021-08-06 14:25:20|15792.46|15672.46|15791.2|15671.2|15792.46|15672.46|15790.44|15670.44|10
1628259930000|2021-08-06 14:25:30|15791.29|15671.29|15793.15|15673.15|15793.8|15673.8|15790.58|15670.58|10
1628259940000|2021-08-06 14:25:40|15793.84|15673.84|15797.06|15677.06|15797.29|15677.29|15793.84|15673.84|10
1628259950000|2021-08-06 14:25:50|15796.97|15676.97|15797.77|15677.77|15798.02|15678.02|15796.97|15676.97|9
1628259960000|2021-08-06 14:26:00|15797.94|15677.94|15805.43|15685.43|15805.43|15685.43|15797.94|15677.94|10
1628259970000|2021-08-06 14:26:10|15805.52|15685.52|15809.08|15689.08|15809.08|15689.08|15805.52|15685.52|10
1628259980000|2021-08-06 14:26:20|15809.09|15689.09|15811.51|15691.51|15811.81|15691.81|15809.09|15689.09|10
1628259990000|2021-08-06 14:26:30|15812.77|15692.77|15812.14|15692.14|15814.24|15694.24|15812.14|15692.14|10
1628260000000|2021-08-06 14:26:40|15811.2|15691.2|15808.88|15688.88|15811.2|15691.2|15808.73|15688.73|10
1628260010000|2021-08-06 14:26:50|15808.87|15688.87|15804.74|15684.74|15808.92|15688.92|15804.74|15684.74|10
1628260020000|2021-08-06 14:27:00|15805.2|15685.2|15800.47|15680.47|15805.2|15685.2|15800.16|15680.16|10
1628260030000|2021-08-06 14:27:10|15800.56|15680.56|15802.92|15682.92|15802.92|15682.92|15800.3|15680.3|10
1628260040000|2021-08-06 14:27:20|15803.53|15683.53|15806|15686|15806.11|15686.11|15803.05|15683.05|10
1628260050000|2021-08-06 14:27:30|15806.11|15686.11|15805.26|15685.26|15806.11|15686.11|15805.03|15685.03|9
1628260060000|2021-08-06 14:27:40|15805.32|15685.32|15806.23|15686.23|15806.3|15686.3|15805.25|15685.25|10
1628260070000|2021-08-06 14:27:50|15806.59|15686.59|15808.04|15688.04|15808.04|15688.04|15806.59|15686.59|9
1628260080000|2021-08-06 14:28:00|15808.53|15688.53|15809.93|15689.93|15810.13|15690.13|15808.04|15688.04|10
1628260090000|2021-08-06 14:28:10|15809.97|15689.97|15809.93|15689.93|15809.97|15689.97|15809.45|15689.45|10
1628260100000|2021-08-06 14:28:20|15810.04|15690.04|15811.11|15691.11|15811.34|15691.34|15810.04|15690.04|10
1628260110000|2021-08-06 14:28:30|15811.13|15691.13|15811.11|15691.11|15811.13|15691.13|15810.17|15690.17|9
1628260120000|2021-08-06 14:28:40|15811.48|15691.48|15813.32|15693.32|15813.53|15693.53|15811.44|15691.44|10
1628260130000|2021-08-06 14:28:50|15812.64|15692.64|15812.52|15692.52|15812.64|15692.64|15812.18|15692.18|9
1628260140000|2021-08-06 14:29:00|15812.45|15692.45|15811.36|15691.36|15812.45|15692.45|15811.03|15691.03|10
1628260150000|2021-08-06 14:29:10|15811.5|15691.5|15817.35|15697.35|15817.35|15697.35|15810.88|15690.88|10
1628260160000|2021-08-06 14:29:20|15817.47|15697.47|15820.06|15700.06|15820.42|15700.42|15817.47|15697.47|10
1628260170000|2021-08-06 14:29:30|15819.8|15699.8|15817.05|15697.05|15819.8|15699.8|15816.68|15696.68|10
1628260180000|2021-08-06 14:29:40|15817.17|15697.17|15817.86|15697.86|15817.86|15697.86|15815.23|15695.23|10
1628260190000|2021-08-06 14:29:50|15817.6|15697.6|15817.78|15697.78|15818.04|15698.04|15816.73|15696.73|10
1628260200000|2021-08-06 14:30:00|15818.1|15698.1|15818.05|15698.05|15818.6|15698.6|15818.05|15698.05|9
1628260210000|2021-08-06 14:30:10|15816.62|15696.62|15815.04|15695.04|15816.62|15696.62|15815.04|15695.04|10
1628260220000|2021-08-06 14:30:20|15812.42|15692.42|15811.52|15691.52|15813.27|15693.27|15811.36|15691.36|10
1628260230000|2021-08-06 14:30:30|15811.6|15691.6|15810.72|15690.72|15811.6|15691.6|15810.72|15690.72|10
1628260240000|2021-08-06 14:30:40|15810.94|15690.94|15809.6|15689.6|15810.94|15690.94|15809.55|15689.55|9
1628260250000|2021-08-06 14:30:50|15809.43|15689.43|15806.02|15686.02|15809.43|15689.43|15806.02|15686.02|10
1628260260000|2021-08-06 14:31:00|15805.74|15685.74|15804.74|15684.74|15805.74|15685.74|15804.2|15684.2|10
1628260270000|2021-08-06 14:31:10|15804.02|15684.02|15806.41|15686.41|15806.41|15686.41|15804.02|15684.02|10
1628260280000|2021-08-06 14:31:20|15805.91|15685.91|15811.88|15691.88|15811.88|15691.88|15805.91|15685.91|10
1628260290000|2021-08-06 14:31:30|15812.38|15692.38|15811.07|15691.07|15812.48|15692.48|15810.76|15690.76|10
1628260300000|2021-08-06 14:31:40|15810.84|15690.84|15808.98|15688.98|15810.84|15690.84|15808.98|15688.98|10
1628260310000|2021-08-06 14:31:50|15808.99|15688.99|15810.04|15690.04|15810.2|15690.2|15808.87|15688.87|10
1628260320000|2021-08-06 14:32:00|15810.01|15690.01|15808.4|15688.4|15810.43|15690.43|15808.4|15688.4|10
1628260330000|2021-08-06 14:32:10|15808.46|15688.46|15809.39|15689.39|15809.83|15689.83|15808.28|15688.28|10
1628260340000|2021-08-06 14:32:20|15809.65|15689.65|15810.63|15690.63|15810.63|15690.63|15809.48|15689.48|10
1628260350000|2021-08-06 14:32:30|15810.97|15690.97|15813.14|15693.14|15813.87|15693.87|15810.97|15690.97|10
1628260360000|2021-08-06 14:32:40|15813.11|15693.11|15812.45|15692.45|15813.57|15693.57|15812.42|15692.42|10
1628260370000|2021-08-06 14:32:50|15812.49|15692.49|15812.72|15692.72|15813.52|15693.52|15812.1|15692.1|9
1628260380000|2021-08-06 14:33:00|15812.23|15692.23|15811.36|15691.36|15812.23|15692.23|15810.7|15690.7|10
1628260390000|2021-08-06 14:33:10|15811.63|15691.63|15813.09|15693.09|15813.09|15693.09|15811.63|15691.63|10
1628260400000|2021-08-06 14:33:20|15813.41|15693.41|15814.65|15694.65|15814.65|15694.65|15812.86|15692.86|10
1628260410000|2021-08-06 14:33:30|15815.2|15695.2|15815.41|15695.41|15815.66|15695.66|15815.16|15695.16|9
1628260420000|2021-08-06 14:33:40|15815.24|15695.24|15815.22|15695.22|15815.36|15695.36|15815.18|15695.18|8
1628260430000|2021-08-06 14:33:50|15815.17|15695.17|15815.43|15695.43|15815.64|15695.64|15815.17|15695.17|9
1628260440000|2021-08-06 14:34:00|15815.42|15695.42|15815.47|15695.47|15815.47|15695.47|15815.23|15695.23|10
1628260450000|2021-08-06 14:34:10|15816.85|15696.85|15818.43|15698.43|15818.43|15698.43|15816.35|15696.35|9
1628260460000|2021-08-06 14:34:20|15818.56|15698.56|15821.03|15701.03|15821.26|15701.26|15818.56|15698.56|10
1628260470000|2021-08-06 14:34:30|15822.29|15702.29|15821.54|15701.54|15822.8|15702.8|15821.54|15701.54|10
1628260480000|2021-08-06 14:34:40|15822.13|15702.13|15823.48|15703.48|15823.48|15703.48|15821.91|15701.91|9
1628260490000|2021-08-06 14:34:50|15824.58|15704.58|15823.38|15703.38|15824.59|15704.59|15823.18|15703.18|10
1628260500000|2021-08-06 14:35:00|15823.75|15703.75|15830.27|15710.27|15830.27|15710.27|15823.65|15703.65|10
1628260510000|2021-08-06 14:35:10|15831.51|15711.51|15835.67|15715.67|15835.67|15715.67|15831.51|15711.51|10
1628260520000|2021-08-06 14:35:20|15837.05|15717.05|15842.18|15722.18|15842.18|15722.18|15837.05|15717.05|9
1628260530000|2021-08-06 14:35:30|15842.2|15722.2|15844.64|15724.64|15844.69|15724.69|15842.01|15722.01|10
1628260540000|2021-08-06 14:35:40|15844.54|15724.54|15839.89|15719.89|15844.59|15724.59|15838.87|15718.87|10
1628260550000|2021-08-06 14:35:50|15839.68|15719.68|15840.55|15720.55|15840.55|15720.55|15839.47|15719.47|10
1628260560000|2021-08-06 14:36:00|15840.49|15720.49|15839.55|15719.55|15840.73|15720.73|15839.55|15719.55|10
1628260570000|2021-08-06 14:36:10|15839.14|15719.14|15839.29|15719.29|15839.29|15719.29|15838.14|15718.14|10
1628260580000|2021-08-06 14:36:20|15839.82|15719.82|15840.88|15720.88|15840.88|15720.88|15839.37|15719.37|10
1628260590000|2021-08-06 14:36:30|15841.18|15721.18|15841.95|15721.95|15842.22|15722.22|15841.12|15721.12|10
1628260600000|2021-08-06 14:36:40|15842.06|15722.06|15840.61|15720.61|15842.06|15722.06|15840.61|15720.61|10
1628260610000|2021-08-06 14:36:50|15840.9|15720.9|15840.13|15720.13|15840.9|15720.9|15838.41|15718.41|10
1628260620000|2021-08-06 14:37:00|15840.4|15720.4|15842.56|15722.56|15842.56|15722.56|15840.12|15720.12|10
1628260630000|2021-08-06 14:37:10|15842.62|15722.62|15844.18|15724.18|15844.4|15724.4|15842.62|15722.62|10
1628260640000|2021-08-06 14:37:20|15844.1|15724.1|15845.54|15725.54|15845.54|15725.54|15842.1|15722.1|9
1628260650000|2021-08-06 14:37:30|15845.85|15725.85|15846.26|15726.26|15846.26|15726.26|15845.2|15725.2|10
1628260660000|2021-08-06 14:37:40|15847.21|15727.21|15845.46|15725.46|15847.37|15727.37|15845.46|15725.46|10
1628260670000|2021-08-06 14:37:50|15845.02|15725.02|15844.09|15724.09|15845.02|15725.02|15843.99|15723.99|10
1628260680000|2021-08-06 14:38:00|15843.9|15723.9|15844.04|15724.04|15844.97|15724.97|15842.12|15722.12|10
1628260690000|2021-08-06 14:38:10|15844.05|15724.05|15843.66|15723.66|15844.29|15724.29|15842.78|15722.78|9
1628260700000|2021-08-06 14:38:20|15843.71|15723.71|15842.4|15722.4|15843.78|15723.78|15842.35|15722.35|10
1628260710000|2021-08-06 14:38:30|15842.62|15722.62|15842.28|15722.28|15842.81|15722.81|15842.08|15722.08|10
1628260720000|2021-08-06 14:38:40|15842.62|15722.62|15844.04|15724.04|15844.04|15724.04|15842.58|15722.58|10
1628260730000|2021-08-06 14:38:50|15844.23|15724.23|15845.32|15725.32|15845.37|15725.37|15844.23|15724.23|7
1628260740000|2021-08-06 14:39:00|15845.86|15725.86|15847.38|15727.38|15847.63|15727.63|15845.86|15725.86|8
1628260750000|2021-08-06 14:39:10|15848.45|15728.45|15848.88|15728.88|15848.88|15728.88|15847.94|15727.94|10
1628260760000|2021-08-06 14:39:20|15848.83|15728.83|15846.7|15726.7|15848.83|15728.83|15846.62|15726.62|9
1628260770000|2021-08-06 14:39:30|15847.05|15727.05|15846.25|15726.25|15847.05|15727.05|15846.25|15726.25|9
1628260780000|2021-08-06 14:39:40|15846.48|15726.48|15846.73|15726.73|15846.73|15726.73|15846.42|15726.42|10
1628260790000|2021-08-06 14:39:50|15846.79|15726.79|15847.57|15727.57|15847.57|15727.57|15846.62|15726.62|9
1628260800000|2021-08-06 14:40:00|15848.18|15728.18|15846.63|15726.63|15848.18|15728.18|15846.55|15726.55|10
1628260810000|2021-08-06 14:40:10|15846.93|15726.93|15846.83|15726.83|15846.97|15726.97|15846.79|15726.79|9
1628260820000|2021-08-06 14:40:20|15846.84|15726.84|15846.92|15726.92|15847.04|15727.04|15846.6|15726.6|9
1628260830000|2021-08-06 14:40:30|15846.81|15726.81|15847.18|15727.18|15847.53|15727.53|15846.81|15726.81|10
1628260840000|2021-08-06 14:40:40|15847.11|15727.11|15846.58|15726.58|15847.11|15727.11|15846.44|15726.44|10
1628260850000|2021-08-06 14:40:50|15846.46|15726.46|15847.3|15727.3|15847.43|15727.43|15846.01|15726.01|10
1628260860000|2021-08-06 14:41:00|15847.38|15727.38|15847.36|15727.36|15847.58|15727.58|15847.08|15727.08|9
1628260870000|2021-08-06 14:41:10|15847.43|15727.43|15846.69|15726.69|15847.43|15727.43|15846.56|15726.56|9
1628260880000|2021-08-06 14:41:20|15847.32|15727.32|15849.48|15729.48|15849.48|15729.48|15847.32|15727.32|10
1628260890000|2021-08-06 14:41:30|15849.42|15729.42|15850.93|15730.93|15851.32|15731.32|15849.42|15729.42|9
1628260900000|2021-08-06 14:41:40|15850.59|15730.59|15853.55|15733.55|15853.55|15733.55|15850.59|15730.59|10
1628260910000|2021-08-06 14:41:50|15853.76|15733.76|15855.51|15735.51|15855.77|15735.77|15853.76|15733.76|10
1628260920000|2021-08-06 14:42:00|15855.41|15735.41|15855.77|15735.77|15855.97|15735.97|15855.41|15735.41|10
1628260930000|2021-08-06 14:42:10|15856.26|15736.26|15858.15|15738.15|15858.15|15738.15|15856.22|15736.22|10
1628260940000|2021-08-06 14:42:20|15858.28|15738.28|15860.44|15740.44|15860.44|15740.44|15858.28|15738.28|10
1628260950000|2021-08-06 14:42:30|15860.57|15740.57|15857.49|15737.49|15860.57|15740.57|15857.1|15737.1|10
1628260960000|2021-08-06 14:42:40|15856.09|15736.09|15854.83|15734.83|15856.09|15736.09|15854.83|15734.83|9
1628260970000|2021-08-06 14:42:50|15854.52|15734.52|15854.24|15734.24|15854.61|15734.61|15854.19|15734.19|7
1628260980000|2021-08-06 14:43:00|15854.39|15734.39|15854.61|15734.61|15855.36|15735.36|15854.18|15734.18|10
1628260990000|2021-08-06 14:43:10|15855.53|15735.53|15852.96|15732.96|15855.53|15735.53|15852.96|15732.96|9
1628261000000|2021-08-06 14:43:20|15853.92|15733.92|15852.51|15732.51|15853.92|15733.92|15852.18|15732.18|7
1628261010000|2021-08-06 14:43:30|15852.29|15732.29|15852.12|15732.12|15852.63|15732.63|15852.12|15732.12|8
1628261020000|2021-08-06 14:43:40|15851.92|15731.92|15852.32|15732.32|15852.57|15732.57|15851.92|15731.92|9
1628261030000|2021-08-06 14:43:50|15852.37|15732.37|15853.41|15733.41|15853.49|15733.49|15852.37|15732.37|8
1628261040000|2021-08-06 14:44:00|15853.28|15733.28|15851.48|15731.48|15853.28|15733.28|15851.41|15731.41|9
1628261050000|2021-08-06 14:44:10|15851.6|15731.6|15853.43|15733.43|15853.43|15733.43|15851.6|15731.6|10
1628261060000|2021-08-06 14:44:20|15853.42|15733.42|15853.53|15733.53|15854.25|15734.25|15853.15|15733.15|9
1628261070000|2021-08-06 14:44:30|15853.8|15733.8|15853.12|15733.12|15853.96|15733.96|15852.11|15732.11|10
1628261080000|2021-08-06 14:44:40|15853.16|15733.16|15852.85|15732.85|15853.98|15733.98|15852.85|15732.85|10
1628261090000|2021-08-06 14:44:50|15853.87|15733.87|15850.58|15730.58|15853.87|15733.87|15850.17|15730.17|10
1628261100000|2021-08-06 14:45:00|15850.57|15730.57|15849.79|15729.79|15850.57|15730.57|15849.79|15729.79|10
1628261110000|2021-08-06 14:45:10|15849.82|15729.82|15847.48|15727.48|15849.82|15729.82|15847.35|15727.35|10
1628261120000|2021-08-06 14:45:20|15847.24|15727.24|15847.49|15727.49|15847.49|15727.49|15847.15|15727.15|9
1628261130000|2021-08-06 14:45:30|15847.51|15727.51|15846.99|15726.99|15847.51|15727.51|15846.92|15726.92|9
1628261140000|2021-08-06 14:45:40|15846.84|15726.84|15847.94|15727.94|15847.94|15727.94|15846.84|15726.84|9
1628261150000|2021-08-06 14:45:50|15847.84|15727.84|15847.21|15727.21|15847.84|15727.84|15846.78|15726.78|10
1628261160000|2021-08-06 14:46:00|15847.35|15727.35|15846.94|15726.94|15847.58|15727.58|15846.94|15726.94|7
1628261170000|2021-08-06 14:46:10|15847.08|15727.08|15845.99|15725.99|15847.08|15727.08|15845.77|15725.77|10
1628261180000|2021-08-06 14:46:20|15846.75|15726.75|15845.42|15725.42|15846.75|15726.75|15845.42|15725.42|9
1628261190000|2021-08-06 14:46:30|15845.49|15725.49|15845.44|15725.44|15845.93|15725.93|15845.44|15725.44|10
1628261200000|2021-08-06 14:46:40|15845.58|15725.58|15845.9|15725.9|15845.9|15725.9|15845.4|15725.4|9
1628261210000|2021-08-06 14:46:50|15845.83|15725.83|15845.36|15725.36|15845.83|15725.83|15845.36|15725.36|10
1628261220000|2021-08-06 14:47:00|15845.35|15725.35|15844.8|15724.8|15845.35|15725.35|15844.54|15724.54|10
1628261230000|2021-08-06 14:47:10|15844.85|15724.85|15848.33|15728.33|15848.35|15728.35|15844.85|15724.85|10
1628261240000|2021-08-06 14:47:20|15847.46|15727.46|15850.42|15730.42|15850.42|15730.42|15847.46|15727.46|9
1628261250000|2021-08-06 14:47:30|15850.46|15730.46|15854.84|15734.84|15854.84|15734.84|15850.46|15730.46|10
1628261260000|2021-08-06 14:47:40|15854.79|15734.79|15857.18|15737.18|15858.53|15738.53|15854.79|15734.79|10
1628261270000|2021-08-06 14:47:50|15857.49|15737.49|15860.15|15740.15|15860.15|15740.15|15857.49|15737.49|10
1628261280000|2021-08-06 14:48:00|15861.23|15741.23|15865.1|15745.1|15865.1|15745.1|15861.23|15741.23|10
1628261290000|2021-08-06 14:48:10|15865.66|15745.66|15870.22|15750.22|15870.22|15750.22|15865.66|15745.66|10
1628261300000|2021-08-06 14:48:20|15871.33|15751.33|15872.03|15752.03|15872.14|15752.14|15870.96|15750.96|10
1628261310000|2021-08-06 14:48:30|15872.91|15752.91|15871.15|15751.15|15872.91|15752.91|15871.12|15751.12|10
1628261320000|2021-08-06 14:48:40|15871.64|15751.64|15870.31|15750.31|15871.64|15751.64|15870.22|15750.22|10
1628261330000|2021-08-06 14:48:50|15871.43|15751.43|15871.25|15751.25|15871.43|15751.43|15870.36|15750.36|10
1628261340000|2021-08-06 14:49:00|15871.51|15751.51|15872.02|15752.02|15872.7|15752.7|15871.51|15751.51|10
1628261350000|2021-08-06 14:49:10|15872.12|15752.12|15868.42|15748.42|15872.12|15752.12|15868.42|15748.42|10
1628261360000|2021-08-06 14:49:20|15868.06|15748.06|15868.06|15748.06|15868.61|15748.61|15867.28|15747.28|10
1628261370000|2021-08-06 14:49:30|15868.16|15748.16|15867.31|15747.31|15868.16|15748.16|15866.54|15746.54|10
1628261380000|2021-08-06 14:49:40|15867.36|15747.36|15865.04|15745.04|15867.36|15747.36|15865.04|15745.04|10
1628261390000|2021-08-06 14:49:50|15865.2|15745.2|15863.63|15743.63|15865.2|15745.2|15863.25|15743.25|10
1628261400000|2021-08-06 14:50:00|15863.38|15743.38|15862.39|15742.39|15863.89|15743.89|15862.39|15742.39|10
1628261410000|2021-08-06 14:50:10|15862.18|15742.18|15863.19|15743.19|15864.72|15744.72|15862.18|15742.18|10
1628261420000|2021-08-06 14:50:20|15863.47|15743.47|15864.03|15744.03|15865.01|15745.01|15863.47|15743.47|9
1628261430000|2021-08-06 14:50:30|15863.94|15743.94|15857.59|15737.59|15863.94|15743.94|15857.59|15737.59|10
1628261440000|2021-08-06 14:50:40|15857.44|15737.44|15854.85|15734.85|15857.44|15737.44|15854.41|15734.41|10
1628261450000|2021-08-06 14:50:50|15853.66|15733.66|15853.07|15733.07|15854.35|15734.35|15853.07|15733.07|10
1628261460000|2021-08-06 14:51:00|15852.65|15732.65|15849.36|15729.36|15852.65|15732.65|15849.12|15729.12|10
1628261470000|2021-08-06 14:51:10|15848.77|15728.77|15847.56|15727.56|15849.11|15729.11|15847.56|15727.56|9
1628261480000|2021-08-06 14:51:20|15847.8|15727.8|15846.76|15726.76|15847.8|15727.8|15846.14|15726.14|9
1628261490000|2021-08-06 14:51:30|15847.02|15727.02|15844.77|15724.77|15847.24|15727.24|15844.77|15724.77|10
1628261500000|2021-08-06 14:51:40|15844.22|15724.22|15843.78|15723.78|15844.22|15724.22|15842.72|15722.72|10
1628261510000|2021-08-06 14:51:50|15843.19|15723.19|15842.4|15722.4|15843.3|15723.3|15842.4|15722.4|10
1628261520000|2021-08-06 14:52:00|15842.52|15722.52|15841.66|15721.66|15842.52|15722.52|15840.92|15720.92|9
1628261530000|2021-08-06 14:52:10|15841.75|15721.75|15842.36|15722.36|15842.76|15722.76|15841.68|15721.68|9
1628261540000|2021-08-06 14:52:20|15842.7|15722.7|15841.05|15721.05|15842.79|15722.79|15841.05|15721.05|10
1628261550000|2021-08-06 14:52:30|15840.87|15720.87|15840.81|15720.81|15841.01|15721.01|15840.72|15720.72|8
1628261560000|2021-08-06 14:52:40|15840.58|15720.58|15838.49|15718.49|15840.58|15720.58|15838.44|15718.44|10
1628261570000|2021-08-06 14:52:50|15838.63|15718.63|15835.17|15715.17|15838.82|15718.82|15834.9|15714.9|10
1628261580000|2021-08-06 14:53:00|15834.99|15714.99|15834.7|15714.7|15835.12|15715.12|15834.32|15714.32|10
1628261590000|2021-08-06 14:53:10|15834.27|15714.27|15832.98|15712.98|15834.56|15714.56|15832.98|15712.98|10
1628261600000|2021-08-06 14:53:20|15831.43|15711.43|15828.83|15708.83|15831.43|15711.43|15828.69|15708.69|10
1628261610000|2021-08-06 14:53:30|15828.79|15708.79|15829.11|15709.11|15829.25|15709.25|15828.71|15708.71|10
1628261620000|2021-08-06 14:53:40|15828.9|15708.9|15829.03|15709.03|15829.03|15709.03|15828.64|15708.64|10
1628261630000|2021-08-06 14:53:50|15829.09|15709.09|15830.73|15710.73|15830.78|15710.78|15829.08|15709.08|10
1628261640000|2021-08-06 14:54:00|15830.72|15710.72|15829.9|15709.9|15830.72|15710.72|15829.9|15709.9|9
1628261650000|2021-08-06 14:54:10|15829.95|15709.95|15829.21|15709.21|15830.31|15710.31|15829.21|15709.21|10
1628261660000|2021-08-06 14:54:20|15829.09|15709.09|15828.43|15708.43|15830.32|15710.32|15828.32|15708.32|10
1628261670000|2021-08-06 14:54:30|15828.73|15708.73|15831.87|15711.87|15831.87|15711.87|15828.73|15708.73|9
1628261680000|2021-08-06 14:54:40|15832.21|15712.21|15832.98|15712.98|15832.98|15712.98|15832.21|15712.21|10
1628261690000|2021-08-06 14:54:50|15833.5|15713.5|15834.81|15714.81|15834.91|15714.91|15833.5|15713.5|8
1628261700000|2021-08-06 14:55:00|15834.71|15714.71|15833.66|15713.66|15834.79|15714.79|15833.66|15713.66|9
1628261710000|2021-08-06 14:55:10|15833.19|15713.19|15832.47|15712.47|15833.79|15713.79|15832.47|15712.47|10
1628261720000|2021-08-06 14:55:20|15833.58|15713.58|15832.48|15712.48|15833.58|15713.58|15832.48|15712.48|10
1628261730000|2021-08-06 14:55:30|15832.64|15712.64|15832.86|15712.86|15833.12|15713.12|15832.64|15712.64|10
1628261740000|2021-08-06 14:55:40|15833.73|15713.73|15834.53|15714.53|15834.91|15714.91|15833.73|15713.73|10
1628261750000|2021-08-06 14:55:50|15834.68|15714.68|15834.82|15714.82|15834.82|15714.82|15834.41|15714.41|7
1628261760000|2021-08-06 14:56:00|15835.06|15715.06|15833.55|15713.55|15835.18|15715.18|15833.54|15713.54|8
1628261770000|2021-08-06 14:56:10|15833.52|15713.52|15833.86|15713.86|15833.86|15713.86|15832.74|15712.74|10
1628261780000|2021-08-06 14:56:20|15833.7|15713.7|15832.98|15712.98|15833.7|15713.7|15832|15712|9
1628261790000|2021-08-06 14:56:30|15832.83|15712.83|15835.85|15715.85|15835.85|15715.85|15832.65|15712.65|10
1628261800000|2021-08-06 14:56:40|15835.79|15715.79|15835.77|15715.77|15836.23|15716.23|15835.01|15715.01|10
1628261810000|2021-08-06 14:56:50|15835.49|15715.49|15836.54|15716.54|15836.8|15716.8|15835.33|15715.33|9
1628261820000|2021-08-06 14:57:00|15836.6|15716.6|15836.61|15716.61|15836.95|15716.95|15836.51|15716.51|10
1628261830000|2021-08-06 14:57:10|15836.9|15716.9|15839.08|15719.08|15839.08|15719.08|15836.6|15716.6|9
1628261840000|2021-08-06 14:57:20|15839.15|15719.15|15839.39|15719.39|15839.52|15719.52|15838.99|15718.99|10
1628261850000|2021-08-06 14:57:30|15839.45|15719.45|15839.39|15719.39|15839.45|15719.45|15838.1|15718.1|9
1628261860000|2021-08-06 14:57:40|15839.46|15719.46|15842.15|15722.15|15842.16|15722.16|15839.46|15719.46|10
1628261870000|2021-08-06 14:57:50|15842.28|15722.28|15841.57|15721.57|15842.42|15722.42|15841.35|15721.35|10
1628261880000|2021-08-06 14:58:00|15841.94|15721.94|15843.38|15723.38|15843.98|15723.98|15841.92|15721.92|10
1628261890000|2021-08-06 14:58:10|15843.5|15723.5|15845.13|15725.13|15845.32|15725.32|15843.38|15723.38|9
1628261900000|2021-08-06 14:58:20|15844.9|15724.9|15846.15|15726.15|15846.15|15726.15|15844.49|15724.49|9
1628261910000|2021-08-06 14:58:30|15845.45|15725.45|15843.81|15723.81|15846.47|15726.47|15843.81|15723.81|10
1628261920000|2021-08-06 14:58:40|15843.75|15723.75|15845.34|15725.34|15845.38|15725.38|15842.78|15722.78|10
1628261930000|2021-08-06 14:58:50|15845.29|15725.29|15843.67|15723.67|15845.67|15725.67|15843.67|15723.67|9
1628261940000|2021-08-06 14:59:00|15843.08|15723.08|15842.16|15722.16|15843.99|15723.99|15842.16|15722.16|10
1628261950000|2021-08-06 14:59:10|15841.55|15721.55|15837.1|15717.1|15841.74|15721.74|15837.1|15717.1|10
1628261960000|2021-08-06 14:59:20|15836.47|15716.47|15836.34|15716.34|15836.95|15716.95|15836.15|15716.15|10
1628261970000|2021-08-06 14:59:30|15836.48|15716.48|15837.74|15717.74|15837.74|15717.74|15836.09|15716.09|10
1628261980000|2021-08-06 14:59:40|15837.91|15717.91|15837.9|15717.9|15837.96|15717.96|15837.87|15717.87|9
1628261990000|2021-08-06 14:59:50|15838.04|15718.04|15839.04|15719.04|15839.04|15719.04|15836.91|15716.91|10
1628262000000|2021-08-06 15:00:00|15839.48|15719.48|15838.83|15718.83|15839.6|15719.6|15838.83|15718.83|10
1628262010000|2021-08-06 15:00:10|15838.48|15718.48|15834.85|15714.85|15838.48|15718.48|15834.85|15714.85|10
1628262020000|2021-08-06 15:00:20|15835.93|15715.93|15834.09|15714.09|15835.99|15715.99|15834.05|15714.05|10
1628262030000|2021-08-06 15:00:30|15832.51|15712.51|15833.29|15713.29|15833.29|15713.29|15831.39|15711.39|10
1628262040000|2021-08-06 15:00:40|15833.41|15713.41|15832.13|15712.13|15833.61|15713.61|15832.11|15712.11|9
1628262050000|2021-08-06 15:00:50|15832.15|15712.15|15833.41|15713.41|15833.41|15713.41|15832.15|15712.15|10
1628262060000|2021-08-06 15:01:00|15833.62|15713.62|15833.59|15713.59|15834.13|15714.13|15833.44|15713.44|10
1628262070000|2021-08-06 15:01:10|15833.65|15713.65|15833.13|15713.13|15833.67|15713.67|15832.37|15712.37|10
1628262080000|2021-08-06 15:01:20|15832.79|15712.79|15826.72|15706.72|15832.79|15712.79|15826.72|15706.72|9
1628262090000|2021-08-06 15:01:30|15826.45|15706.45|15821.8|15701.8|15826.45|15706.45|15821.64|15701.64|10
1628262100000|2021-08-06 15:01:40|15821.84|15701.84|15822.44|15702.44|15822.44|15702.44|15821.77|15701.77|10
1628262110000|2021-08-06 15:01:50|15821.79|15701.79|15817.82|15697.82|15821.79|15701.79|15817.82|15697.82|10
1628262120000|2021-08-06 15:02:00|15815.29|15695.29|15815.45|15695.45|15815.87|15695.87|15813.39|15693.39|10
1628262130000|2021-08-06 15:02:10|15815.35|15695.35|15814.55|15694.55|15815.35|15695.35|15814.55|15694.55|10
1628262140000|2021-08-06 15:02:20|15814.5|15694.5|15813.95|15693.95|15814.5|15694.5|15813.22|15693.22|10
1628262150000|2021-08-06 15:02:30|15813.54|15693.54|15817.36|15697.36|15817.36|15697.36|15813.54|15693.54|10
1628262160000|2021-08-06 15:02:40|15818.56|15698.56|15820.93|15700.93|15820.93|15700.93|15818.47|15698.47|10
1628262170000|2021-08-06 15:02:50|15820.36|15700.36|15822.79|15702.79|15822.8|15702.8|15820.13|15700.13|10
1628262180000|2021-08-06 15:03:00|15822.09|15702.09|15827.57|15707.57|15827.57|15707.57|15822.09|15702.09|9
1628262190000|2021-08-06 15:03:10|15828.47|15708.47|15838.96|15718.96|15838.96|15718.96|15828.47|15708.47|10
1628262200000|2021-08-06 15:03:20|15839.17|15719.17|15841.31|15721.31|15841.31|15721.31|15839.17|15719.17|10
1628262210000|2021-08-06 15:03:30|15840.44|15720.44|15846.46|15726.46|15846.46|15726.46|15840.29|15720.29|10
1628262220000|2021-08-06 15:03:40|15846.63|15726.63|15850.45|15730.45|15850.93|15730.93|15846.63|15726.63|10
1628262230000|2021-08-06 15:03:50|15850.33|15730.33|15851.74|15731.74|15852.06|15732.06|15850.33|15730.33|10
1628262240000|2021-08-06 15:04:00|15852.67|15732.67|15851.99|15731.99|15852.91|15732.91|15851.62|15731.62|10
1628262250000|2021-08-06 15:04:10|15852.01|15732.01|15851.32|15731.32|15852.63|15732.63|15851.32|15731.32|8
1628262260000|2021-08-06 15:04:20|15851.08|15731.08|15849.59|15729.59|15851.08|15731.08|15848.95|15728.95|10
1628262270000|2021-08-06 15:04:30|15849.47|15729.47|15851.76|15731.76|15851.76|15731.76|15849.25|15729.25|10
1628262280000|2021-08-06 15:04:40|15852.19|15732.19|15853.77|15733.77|15853.77|15733.77|15852.19|15732.19|10
1628262290000|2021-08-06 15:04:50|15853.83|15733.83|15855.19|15735.19|15855.19|15735.19|15853.12|15733.12|10
1628262300000|2021-08-06 15:05:00|15855.31|15735.31|15854.06|15734.06|15856.3|15736.3|15854.06|15734.06|9
1628262310000|2021-08-06 15:05:10|15853.97|15733.97|15852.54|15732.54|15854.67|15734.67|15852.54|15732.54|10
1628262320000|2021-08-06 15:05:20|15852.22|15732.22|15850.99|15730.99|15852.22|15732.22|15850.91|15730.91|10
1628262330000|2021-08-06 15:05:30|15850.73|15730.73|15847.02|15727.02|15850.73|15730.73|15847.02|15727.02|10
1628262340000|2021-08-06 15:05:40|15846.79|15726.79|15846.19|15726.19|15847.12|15727.12|15845.77|15725.77|10
1628262350000|2021-08-06 15:05:50|15846.33|15726.33|15850.01|15730.01|15850.01|15730.01|15846.33|15726.33|10
1628262360000|2021-08-06 15:06:00|15849.68|15729.68|15852.07|15732.07|15852.07|15732.07|15849.68|15729.68|10
1628262370000|2021-08-06 15:06:10|15852.39|15732.39|15855.11|15735.11|15855.11|15735.11|15852.3|15732.3|10
1628262380000|2021-08-06 15:06:20|15854.85|15734.85|15854.58|15734.58|15855.25|15735.25|15854.04|15734.04|10
1628262390000|2021-08-06 15:06:30|15854.59|15734.59|15853.39|15733.39|15854.59|15734.59|15853.39|15733.39|10
1628262400000|2021-08-06 15:06:40|15853.28|15733.28|15854.13|15734.13|15854.13|15734.13|15853.28|15733.28|10
1628262410000|2021-08-06 15:06:50|15853.77|15733.77|15853.9|15733.9|15853.9|15733.9|15852.85|15732.85|10
1628262420000|2021-08-06 15:07:00|15853.08|15733.08|15852.93|15732.93|15853.32|15733.32|15852.7|15732.7|10
1628262430000|2021-08-06 15:07:10|15853.17|15733.17|15857.21|15737.21|15857.21|15737.21|15853.17|15733.17|10
1628262440000|2021-08-06 15:07:20|15856.03|15736.03|15855.25|15735.25|15856.61|15736.61|15855.25|15735.25|9
1628262450000|2021-08-06 15:07:30|15854.98|15734.98|15855.41|15735.41|15855.41|15735.41|15854.88|15734.88|9
1628262460000|2021-08-06 15:07:40|15855.51|15735.51|15857.41|15737.41|15857.41|15737.41|15855.51|15735.51|9
1628262470000|2021-08-06 15:07:50|15857.74|15737.74|15857.42|15737.42|15857.74|15737.74|15857.28|15737.28|10
1628262480000|2021-08-06 15:08:00|15857.65|15737.65|15858.62|15738.62|15859.98|15739.98|15857.58|15737.58|10
1628262490000|2021-08-06 15:08:10|15858.83|15738.83|15862.25|15742.25|15862.25|15742.25|15858.83|15738.83|10
1628262500000|2021-08-06 15:08:20|15862.21|15742.21|15863.48|15743.48|15863.48|15743.48|15862.21|15742.21|10
1628262510000|2021-08-06 15:08:30|15863.52|15743.52|15866.15|15746.15|15866.15|15746.15|15863.52|15743.52|10
1628262520000|2021-08-06 15:08:40|15866.45|15746.45|15867.46|15747.46|15868.73|15748.73|15866.2|15746.2|9
1628262530000|2021-08-06 15:08:50|15867.71|15747.71|15867.73|15747.73|15868.03|15748.03|15867.57|15747.57|10
1628262540000|2021-08-06 15:09:00|15868.42|15748.42|15870.06|15750.06|15870.06|15750.06|15868.42|15748.42|9
1628262550000|2021-08-06 15:09:10|15870.34|15750.34|15873.06|15753.06|15873.06|15753.06|15870.34|15750.34|9
1628262560000|2021-08-06 15:09:20|15873.63|15753.63|15873.96|15753.96|15873.96|15753.96|15872.55|15752.55|10
1628262570000|2021-08-06 15:09:30|15873.99|15753.99|15877.95|15757.95|15877.95|15757.95|15873.99|15753.99|10
1628262580000|2021-08-06 15:09:40|15878.45|15758.45|15878.51|15758.51|15879.24|15759.24|15878.45|15758.45|9
1628262590000|2021-08-06 15:09:50|15878.49|15758.49|15878.55|15758.55|15878.55|15758.55|15876.72|15756.72|10
1628262600000|2021-08-06 15:10:00|15878.5|15758.5|15879.67|15759.67|15879.67|15759.67|15878.5|15758.5|10
1628262610000|2021-08-06 15:10:10|15880.03|15760.03|15883.85|15763.85|15883.85|15763.85|15880.03|15760.03|10
1628262620000|2021-08-06 15:10:20|15882.69|15762.69|15882.23|15762.23|15882.69|15762.69|15881.89|15761.89|9
1628262630000|2021-08-06 15:10:30|15881.54|15761.54|15881.47|15761.47|15881.69|15761.69|15881.12|15761.12|10
1628262640000|2021-08-06 15:10:40|15881.18|15761.18|15880.16|15760.16|15881.18|15761.18|15879.53|15759.53|10
1628262650000|2021-08-06 15:10:50|15880.1|15760.1|15878.69|15758.69|15880.1|15760.1|15878.58|15758.58|9
1628262660000|2021-08-06 15:11:00|15878.1|15758.1|15876.42|15756.42|15878.1|15758.1|15876.42|15756.42|10
1628262670000|2021-08-06 15:11:10|15876.68|15756.68|15876.79|15756.79|15876.79|15756.79|15875.18|15755.18|10
1628262680000|2021-08-06 15:11:20|15877.43|15757.43|15877.18|15757.18|15878.01|15758.01|15876.69|15756.69|10
1628262690000|2021-08-06 15:11:30|15877.16|15757.16|15877.36|15757.36|15877.57|15757.57|15876.56|15756.56|10
1628262700000|2021-08-06 15:11:40|15877.3|15757.3|15875.76|15755.76|15877.33|15757.33|15875.76|15755.76|10
1628262710000|2021-08-06 15:11:50|15875.31|15755.31|15871.77|15751.77|15875.31|15755.31|15871.77|15751.77|10
1628262720000|2021-08-06 15:12:00|15871.89|15751.89|15871.81|15751.81|15871.89|15751.89|15870.58|15750.58|10
1628262730000|2021-08-06 15:12:10|15871.98|15751.98|15872.93|15752.93|15873.17|15753.17|15871.51|15751.51|10
1628262740000|2021-08-06 15:12:20|15872.92|15752.92|15872.51|15752.51|15872.92|15752.92|15872.38|15752.38|10
1628262750000|2021-08-06 15:12:30|15872.53|15752.53|15873.18|15753.18|15873.2|15753.2|15872.53|15752.53|10
1628262760000|2021-08-06 15:12:40|15873.17|15753.17|15874.09|15754.09|15874.09|15754.09|15873.14|15753.14|9
1628262770000|2021-08-06 15:12:50|15874.03|15754.03|15875.44|15755.44|15875.44|15755.44|15872.91|15752.91|10
1628262780000|2021-08-06 15:13:00|15875.47|15755.47|15877.28|15757.28|15877.28|15757.28|15875.47|15755.47|10
1628262790000|2021-08-06 15:13:10|15877.38|15757.38|15879.7|15759.7|15879.7|15759.7|15877.38|15757.38|9
1628262800000|2021-08-06 15:13:20|15879.75|15759.75|15879.67|15759.67|15879.75|15759.75|15878.06|15758.06|10
1628262810000|2021-08-06 15:13:30|15881.15|15761.15|15883.21|15763.21|15883.25|15763.25|15881.15|15761.15|10
1628262820000|2021-08-06 15:13:40|15883.41|15763.41|15886.37|15766.37|15886.37|15766.37|15883.41|15763.41|10
1628262830000|2021-08-06 15:13:50|15885.9|15765.9|15885.7|15765.7|15886.08|15766.08|15885.17|15765.17|10
1628262840000|2021-08-06 15:14:00|15885.34|15765.34|15886.01|15766.01|15886.01|15766.01|15884.83|15764.83|10
1628262850000|2021-08-06 15:14:10|15885.86|15765.86|15888.55|15768.55|15888.6|15768.6|15885.82|15765.82|10
1628262860000|2021-08-06 15:14:20|15888.83|15768.83|15889.46|15769.46|15889.46|15769.46|15888.61|15768.61|8
1628262870000|2021-08-06 15:14:30|15889.3|15769.3|15888.7|15768.7|15889.3|15769.3|15887.94|15767.94|9
1628262880000|2021-08-06 15:14:40|15888.73|15768.73|15894.64|15774.64|15894.64|15774.64|15888.73|15768.73|9
1628262890000|2021-08-06 15:14:50|15894.99|15774.99|15898.5|15778.5|15898.5|15778.5|15894.99|15774.99|10
1628262900000|2021-08-06 15:15:00|15897.2|15777.2|15898.47|15778.47|15898.47|15778.47|15896.67|15776.67|10
1628262910000|2021-08-06 15:15:10|15898.59|15778.59|15901.99|15781.99|15901.99|15781.99|15898.15|15778.15|9
1628262920000|2021-08-06 15:15:20|15902.83|15782.83|15905.21|15785.21|15905.21|15785.21|15902.33|15782.33|10
1628262930000|2021-08-06 15:15:30|15905.06|15785.06|15901.52|15781.52|15905.06|15785.06|15901.52|15781.52|10
1628262940000|2021-08-06 15:15:40|15900.73|15780.73|15897.43|15777.43|15900.73|15780.73|15897.13|15777.13|10
1628262950000|2021-08-06 15:15:50|15894.84|15774.84|15891.03|15771.03|15895.34|15775.34|15891.03|15771.03|10
1628262960000|2021-08-06 15:16:00|15891.27|15771.27|15892.98|15772.98|15893.09|15773.09|15891.27|15771.27|9
1628262970000|2021-08-06 15:16:10|15892.67|15772.67|15895.97|15775.97|15897.1|15777.1|15892.51|15772.51|10
1628262980000|2021-08-06 15:16:20|15897.34|15777.34|15899.8|15779.8|15901|15781|15897.34|15777.34|10
1628262990000|2021-08-06 15:16:30|15899.81|15779.81|15911.15|15791.15|15911.15|15791.15|15899.81|15779.81|10
1628263000000|2021-08-06 15:16:40|15912.71|15792.71|15917.02|15797.02|15917.02|15797.02|15911.74|15791.74|10
1628263010000|2021-08-06 15:16:50|15918.48|15798.48|15931.41|15811.41|15931.41|15811.41|15917.41|15797.41|10
1628263020000|2021-08-06 15:17:00|15933.1|15813.1|15942.88|15822.88|15943.34|15823.34|15933.1|15813.1|10
1628263030000|2021-08-06 15:17:10|15943.36|15823.36|15945.26|15825.26|15947.46|15827.46|15943.01|15823.01|10
1628263040000|2021-08-06 15:17:20|15944.97|15824.97|15940.29|15820.29|15944.97|15824.97|15937.12|15817.12|10
1628263050000|2021-08-06 15:17:30|15940.37|15820.37|15957.53|15837.53|15957.53|15837.53|15940.37|15820.37|10
1628263060000|2021-08-06 15:17:40|15957.97|15837.97|15957.37|15837.37|15962.6|15842.6|15957.37|15837.37|10
1628263070000|2021-08-06 15:17:50|15966.61|15846.61|15982.65|15862.65|15982.65|15862.65|15966.61|15846.61|10
1628263080000|2021-08-06 15:18:00|15982.31|15862.31|15987.15|15867.15|15987.46|15867.46|15982.11|15862.11|10
1628263090000|2021-08-06 15:18:10|15986.68|15866.68|15987.96|15867.96|15988.56|15868.56|15986.68|15866.68|10
1628263100000|2021-08-06 15:18:20|15988.11|15868.11|15988.17|15868.17|15989.74|15869.74|15988.11|15868.11|10
1628263110000|2021-08-06 15:18:30|15987.99|15867.99|15987.13|15867.13|15988.75|15868.75|15987.13|15867.13|10
1628263120000|2021-08-06 15:18:40|15987.16|15867.16|15976.08|15856.08|15987.16|15867.16|15976.08|15856.08|10
1628263130000|2021-08-06 15:18:50|15976.77|15856.77|15969.98|15849.98|15976.77|15856.77|15965.58|15845.58|10
1628263140000|2021-08-06 15:19:00|15970.93|15850.93|15991.93|15871.93|15991.93|15871.93|15970.61|15850.61|10
1628263150000|2021-08-06 15:19:10|15991.55|15871.55|16003.19|15883.19|16003.19|15883.19|15991.44|15871.44|10
1628263160000|2021-08-06 15:19:20|16006.32|15886.32|16009.8|15889.8|16012.3|15892.3|16006.32|15886.32|10
1628263170000|2021-08-06 15:19:30|16009.56|15889.56|16010.87|15890.87|16010.87|15890.87|16008.3|15888.3|10
1628263180000|2021-08-06 15:19:40|16012.02|15892.02|16019.09|15899.09|16019.65|15899.65|16012.02|15892.02|10
1628263190000|2021-08-06 15:19:50|16021.97|15901.97|16022.32|15902.32|16036.47|15916.47|16021.97|15901.97|10
1628263200000|2021-08-06 15:20:00|16021.05|15901.05|16025.18|15905.18|16025.18|15905.18|16012.28|15892.28|10
1628263210000|2021-08-06 15:20:10|16025.68|15905.68|16032.05|15912.05|16034.47|15914.47|16024.55|15904.55|10
1628263220000|2021-08-06 15:20:20|16032.65|15912.65|16040.94|15920.94|16040.94|15920.94|16030.81|15910.81|10
1628263230000|2021-08-06 15:20:30|16040.35|15920.35|16039.87|15919.87|16043.29|15923.29|16039.87|15919.87|10
1628263240000|2021-08-06 15:20:40|16037.99|15917.99|16030.78|15910.78|16037.99|15917.99|16030.78|15910.78|10
1628263250000|2021-08-06 15:20:50|16028.53|15908.53|16022.03|15902.03|16029.09|15909.09|16022.03|15902.03|10
1628263260000|2021-08-06 15:21:00|16019.03|15899.03|16020.42|15900.42|16020.94|15900.94|16019.03|15899.03|10
1628263270000|2021-08-06 15:21:10|16020.14|15900.14|16022.06|15902.06|16022.06|15902.06|16018.79|15898.79|10
1628263280000|2021-08-06 15:21:20|16021.81|15901.81|16017.68|15897.68|16021.87|15901.87|16017.68|15897.68|10
1628263290000|2021-08-06 15:21:30|16017.43|15897.43|16018.97|15898.97|16019.59|15899.59|16016.68|15896.68|10
1628263300000|2021-08-06 15:21:40|16019.1|15899.1|16017.33|15897.33|16020.83|15900.83|16017.33|15897.33|10
1628263310000|2021-08-06 15:21:50|16016.7|15896.7|16011.33|15891.33|16016.7|15896.7|16011.33|15891.33|10
1628263320000|2021-08-06 15:22:00|16010.84|15890.84|16007.01|15887.01|16011.44|15891.44|16006.78|15886.78|10
1628263330000|2021-08-06 15:22:10|16006.68|15886.68|16001.94|15881.94|16007.06|15887.06|16001.54|15881.54|10
1628263340000|2021-08-06 15:22:20|16001.21|15881.21|15997.52|15877.52|16001.21|15881.21|15997.41|15877.41|10
1628263350000|2021-08-06 15:22:30|15997.02|15877.02|15994.87|15874.87|15997.02|15877.02|15993.91|15873.91|10
1628263360000|2021-08-06 15:22:40|15995.18|15875.18|15990.95|15870.95|15995.36|15875.36|15990.95|15870.95|10
1628263370000|2021-08-06 15:22:50|15991.26|15871.26|15993.66|15873.66|15994.54|15874.54|15991.26|15871.26|10
1628263380000|2021-08-06 15:23:00|15993.85|15873.85|15996.18|15876.18|15996.18|15876.18|15993.74|15873.74|10
1628263390000|2021-08-06 15:23:10|15997.7|15877.7|16009.44|15889.44|16009.44|15889.44|15997.7|15877.7|10
1628263400000|2021-08-06 15:23:20|16010.22|15890.22|16010.72|15890.72|16012.57|15892.57|16009.45|15889.45|10
1628263410000|2021-08-06 15:23:30|16009.34|15889.34|16008.76|15888.76|16010.06|15890.06|16008.76|15888.76|10
1628263420000|2021-08-06 15:23:40|16008.45|15888.45|16009.15|15889.15|16009.88|15889.88|16008.25|15888.25|10
1628263430000|2021-08-06 15:23:50|16009.38|15889.38|16010.02|15890.02|16011.45|15891.45|16008.96|15888.96|10
1628263440000|2021-08-06 15:24:00|16010.41|15890.41|16012.88|15892.88|16012.99|15892.99|16010.41|15890.41|10
1628263450000|2021-08-06 15:24:10|16014.81|15894.81|16015.37|15895.37|16015.37|15895.37|16012.28|15892.28|10
1628263460000|2021-08-06 15:24:20|16015.68|15895.68|16014.92|15894.92|16017.43|15897.43|16013.69|15893.69|10
1628263470000|2021-08-06 15:24:30|16013.66|15893.66|16014.46|15894.46|16014.46|15894.46|16013.1|15893.1|10
1628263480000|2021-08-06 15:24:40|16014.06|15894.06|16013.38|15893.38|16014.06|15894.06|16011.17|15891.17|10
1628263490000|2021-08-06 15:24:50|16012.49|15892.49|16011.1|15891.1|16012.78|15892.78|16010.34|15890.34|10
1628263500000|2021-08-06 15:25:00|16009.07|15889.07|16004.39|15884.39|16009.27|15889.27|16004.39|15884.39|10
1628263510000|2021-08-06 15:25:10|16001.6|15881.6|15996.36|15876.36|16001.6|15881.6|15996.36|15876.36|10
1628263520000|2021-08-06 15:25:20|15996.02|15876.02|15993.71|15873.71|15996.1|15876.1|15992.58|15872.58|10
1628263530000|2021-08-06 15:25:30|15992.29|15872.29|15987.48|15867.48|15992.29|15872.29|15987.48|15867.48|10
1628263540000|2021-08-06 15:25:40|15987.09|15867.09|15983.79|15863.79|15987.09|15867.09|15982.8|15862.8|10
1628263550000|2021-08-06 15:25:50|15983.27|15863.27|15987.24|15867.24|15988.29|15868.29|15983.27|15863.27|10
1628263560000|2021-08-06 15:26:00|15987.44|15867.44|15988.35|15868.35|15988.35|15868.35|15985.75|15865.75|10
1628263570000|2021-08-06 15:26:10|15989.37|15869.37|15992.89|15872.89|15992.89|15872.89|15988.64|15868.64|9
1628263580000|2021-08-06 15:26:20|15992.4|15872.4|15996.18|15876.18|15996.18|15876.18|15992.4|15872.4|10
1628263590000|2021-08-06 15:26:30|15994.85|15874.85|16000.23|15880.23|16000.23|15880.23|15994.85|15874.85|10
1628263600000|2021-08-06 15:26:40|15999.78|15879.78|16002.45|15882.45|16002.53|15882.53|15999.77|15879.77|10
1628263610000|2021-08-06 15:26:50|16002.7|15882.7|16004.27|15884.27|16004.27|15884.27|16002.6|15882.6|10
1628263620000|2021-08-06 15:27:00|16004.88|15884.88|16011.2|15891.2|16011.2|15891.2|16004.88|15884.88|10
1628263630000|2021-08-06 15:27:10|16010.49|15890.49|16015.91|15895.91|16015.91|15895.91|16010.49|15890.49|10
1628263640000|2021-08-06 15:27:20|16016.09|15896.09|16018|15898|16018.17|15898.17|16016.09|15896.09|10
1628263650000|2021-08-06 15:27:30|16017.75|15897.75|16019.99|15899.99|16019.99|15899.99|16016.69|15896.69|10
1628263660000|2021-08-06 15:27:40|16020.47|15900.47|16026.56|15906.56|16026.56|15906.56|16019.84|15899.84|10
1628263670000|2021-08-06 15:27:50|16026.48|15906.48|16036.52|15916.52|16036.52|15916.52|16026.48|15906.48|10
1628263680000|2021-08-06 15:28:00|16037.55|15917.55|16042.64|15922.64|16043.17|15923.17|16037.45|15917.45|10
1628263690000|2021-08-06 15:28:10|16043.1|15923.1|16036.21|15916.21|16043.1|15923.1|16036.21|15916.21|10
1628263700000|2021-08-06 15:28:20|16037.01|15917.01|16031.37|15911.37|16037.01|15917.01|16031.37|15911.37|10
1628263710000|2021-08-06 15:28:30|16031.53|15911.53|16027.86|15907.86|16031.61|15911.61|16027.86|15907.86|10
1628263720000|2021-08-06 15:28:40|16026.33|15906.33|16033.66|15913.66|16033.66|15913.66|16026.33|15906.33|10
1628263730000|2021-08-06 15:28:50|16036.09|15916.09|16037.96|15917.96|16037.96|15917.96|16035.84|15915.84|10
1628263740000|2021-08-06 15:29:00|16039.57|15919.57|16038.36|15918.36|16039.57|15919.57|16037.59|15917.59|10
1628263750000|2021-08-06 15:29:10|16039.39|15919.39|16042.01|15922.01|16042.01|15922.01|16039.29|15919.29|10
1628263760000|2021-08-06 15:29:20|16044.38|15924.38|16049.78|15929.78|16052.13|15932.13|16044.38|15924.38|10
1628263770000|2021-08-06 15:29:30|16049.96|15929.96|16045.84|15925.84|16049.96|15929.96|16044.96|15924.96|10
1628263780000|2021-08-06 15:29:40|16047.57|15927.57|16054.71|15934.71|16054.71|15934.71|16047.57|15927.57|10
1628263790000|2021-08-06 15:29:50|16055.46|15935.46|16056.16|15936.16|16056.77|15936.77|16054.54|15934.54|10
1628263800000|2021-08-06 15:30:00|16055.35|15935.35|16050.3|15930.3|16055.35|15935.35|16049.04|15929.04|10
1628263810000|2021-08-06 15:30:10|16050.22|15930.22|16057.85|15937.85|16058.52|15938.52|16050.22|15930.22|10
1628263820000|2021-08-06 15:30:20|16057.01|15937.01|16061.55|15941.55|16061.55|15941.55|16057.01|15937.01|10
1628263830000|2021-08-06 15:30:30|16061.25|15941.25|16068.37|15948.37|16068.37|15948.37|16060.56|15940.56|10
1628263840000|2021-08-06 15:30:40|16068.23|15948.23|16065.07|15945.07|16068.81|15948.81|16064.19|15944.19|10
1628263850000|2021-08-06 15:30:50|16066.66|15946.66|16069.32|15949.32|16069.32|15949.32|16064.91|15944.91|10
1628263860000|2021-08-06 15:31:00|16070.12|15950.12|16073.59|15953.59|16073.59|15953.59|16068.93|15948.93|10
1628263870000|2021-08-06 15:31:10|16075.09|15955.09|16079.37|15959.37|16079.47|15959.47|16075.09|15955.09|10
1628263880000|2021-08-06 15:31:20|16078.38|15958.38|16081.95|15961.95|16082.45|15962.45|16077.38|15957.38|10
1628263890000|2021-08-06 15:31:30|16080.77|15960.77|16072.78|15952.78|16080.77|15960.77|16072.61|15952.61|10
1628263900000|2021-08-06 15:31:40|16071.12|15951.12|16069.99|15949.99|16072.04|15952.04|16068.23|15948.23|10
1628263910000|2021-08-06 15:31:50|16069.98|15949.98|16067.93|15947.93|16069.98|15949.98|16067.86|15947.86|10
1628263920000|2021-08-06 15:32:00|16068.58|15948.58|16068.76|15948.76|16069.04|15949.04|16067.89|15947.89|10
1628263930000|2021-08-06 15:32:10|16068.17|15948.17|16067.33|15947.33|16068.17|15948.17|16066.53|15946.53|10
1628263940000|2021-08-06 15:32:20|16067.68|15947.68|16064.39|15944.39|16067.68|15947.68|16064.39|15944.39|10
1628263950000|2021-08-06 15:32:30|16064.69|15944.69|16061.71|15941.71|16064.69|15944.69|16061.71|15941.71|10
1628263960000|2021-08-06 15:32:40|16061|15941|16059.33|15939.33|16061|15941|16059.33|15939.33|10
1628263970000|2021-08-06 15:32:50|16059.46|15939.46|16058.42|15938.42|16059.46|15939.46|16058.34|15938.34|10
1628263980000|2021-08-06 15:33:00|16058.77|15938.77|16058.15|15938.15|16059.23|15939.23|16058.15|15938.15|10
1628263990000|2021-08-06 15:33:10|16057.66|15937.66|16057.22|15937.22|16057.66|15937.66|16056.05|15936.05|10
1628264000000|2021-08-06 15:33:20|16057.76|15937.76|16058.89|15938.89|16059.75|15939.75|16056.14|15936.14|9
1628264010000|2021-08-06 15:33:30|16059.08|15939.08|16056.44|15936.44|16059.46|15939.46|16056.44|15936.44|10
1628264020000|2021-08-06 15:33:40|16056.75|15936.75|16051.39|15931.39|16056.75|15936.75|16051.39|15931.39|10
1628264030000|2021-08-06 15:33:50|16050.42|15930.42|16043.4|15923.4|16050.42|15930.42|16043.4|15923.4|10
1628264040000|2021-08-06 15:34:00|16039.64|15919.64|16036.68|15916.68|16039.64|15919.64|16035.05|15915.05|10
1628264050000|2021-08-06 15:34:10|16035.32|15915.32|16025.16|15905.16|16036.07|15916.07|16025.16|15905.16|10
1628264060000|2021-08-06 15:34:20|16023.04|15903.04|16027.33|15907.33|16027.33|15907.33|16022.19|15902.19|10
1628264070000|2021-08-06 15:34:30|16027.81|15907.81|16028.36|15908.36|16029.14|15909.14|16027.81|15907.81|10
1628264080000|2021-08-06 15:34:40|16026.48|15906.48|16019.55|15899.55|16026.63|15906.63|16019.55|15899.55|10
1628264090000|2021-08-06 15:34:50|16018.8|15898.8|16013.78|15893.78|16018.8|15898.8|16012.47|15892.47|10
1628264100000|2021-08-06 15:35:00|16014.37|15894.37|16020.73|15900.73|16021.73|15901.73|16014.37|15894.37|10
1628264110000|2021-08-06 15:35:10|16025.19|15905.19|16027.44|15907.44|16029.67|15909.67|16025.19|15905.19|10
1628264120000|2021-08-06 15:35:20|16024.13|15904.13|16020.1|15900.1|16024.13|15904.13|16019.33|15899.33|10
1628264130000|2021-08-06 15:35:30|16019.5|15899.5|16019.61|15899.61|16020.08|15900.08|16019.44|15899.44|10
1628264140000|2021-08-06 15:35:40|16020.62|15900.62|16023.43|15903.43|16023.43|15903.43|16020.62|15900.62|9
1628264150000|2021-08-06 15:35:50|16023.16|15903.16|16026.37|15906.37|16026.37|15906.37|16023.16|15903.16|10
1628264160000|2021-08-06 15:36:00|16026.9|15906.9|16025.14|15905.14|16027.04|15907.04|16024.99|15904.99|10
1628264170000|2021-08-06 15:36:10|16024.95|15904.95|16025.22|15905.22|16025.94|15905.94|16023.53|15903.53|10
1628264180000|2021-08-06 15:36:20|16026.45|15906.45|16021.35|15901.35|16026.98|15906.98|16021.35|15901.35|10
1628264190000|2021-08-06 15:36:30|16021.53|15901.53|16022.28|15902.28|16022.69|15902.69|16021.34|15901.34|10
1628264200000|2021-08-06 15:36:40|16022.54|15902.54|16021.84|15901.84|16022.54|15902.54|16021.11|15901.11|10
1628264210000|2021-08-06 15:36:50|16023.53|15903.53|16022.96|15902.96|16023.53|15903.53|16022.48|15902.48|10
1628264220000|2021-08-06 15:37:00|16022.85|15902.85|16024.05|15904.05|16024.05|15904.05|16022.47|15902.47|10
1628264230000|2021-08-06 15:37:10|16024.12|15904.12|16024.99|15904.99|16025.44|15905.44|16024.12|15904.12|10
1628264240000|2021-08-06 15:37:20|16025.06|15905.06|16025.77|15905.77|16026.3|15906.3|16024.81|15904.81|10
1628264250000|2021-08-06 15:37:30|16025.87|15905.87|16026.92|15906.92|16026.95|15906.95|16025.87|15905.87|10
1628264260000|2021-08-06 15:37:40|16026.87|15906.87|16027.62|15907.62|16028.72|15908.72|16026.86|15906.86|10
1628264270000|2021-08-06 15:37:50|16027.66|15907.66|16028.46|15908.46|16028.46|15908.46|16027.66|15907.66|10
1628264280000|2021-08-06 15:38:00|16028.64|15908.64|16029.06|15909.06|16029.54|15909.54|16028.57|15908.57|10
1628264290000|2021-08-06 15:38:10|16029.15|15909.15|16030.29|15910.29|16030.29|15910.29|16029.15|15909.15|9
1628264300000|2021-08-06 15:38:20|16030.42|15910.42|16034.68|15914.68|16034.68|15914.68|16030.42|15910.42|10
1628264310000|2021-08-06 15:38:30|16035.25|15915.25|16037.9|15917.9|16037.9|15917.9|16035.25|15915.25|10
1628264320000|2021-08-06 15:38:40|16037.78|15917.78|16042.92|15922.92|16042.92|15922.92|16037.78|15917.78|10
1628264330000|2021-08-06 15:38:50|16042.85|15922.85|16045.6|15925.6|16045.67|15925.67|16042.8|15922.8|10
1628264340000|2021-08-06 15:39:00|16045.87|15925.87|16047.43|15927.43|16047.43|15927.43|16045.34|15925.34|10
1628264350000|2021-08-06 15:39:10|16046.46|15926.46|16048.54|15928.54|16048.54|15928.54|16045.34|15925.34|10
1628264360000|2021-08-06 15:39:20|16051.66|15931.66|16052.82|15932.82|16053.61|15933.61|16051.66|15931.66|9
1628264370000|2021-08-06 15:39:30|16053.59|15933.59|16055.23|15935.23|16055.49|15935.49|16053.59|15933.59|10
1628264380000|2021-08-06 15:39:40|16056.55|15936.55|16059.3|15939.3|16059.42|15939.42|16056.43|15936.43|10
1628264390000|2021-08-06 15:39:50|16059.68|15939.68|16061.69|15941.69|16062.46|15942.46|16059.68|15939.68|10
1628264400000|2021-08-06 15:40:00|16062.86|15942.86|16063.95|15943.95|16064.53|15944.53|16062.07|15942.07|10
1628264410000|2021-08-06 15:40:10|16063.22|15943.22|16059.23|15939.23|16063.22|15943.22|16059.23|15939.23|10
1628264420000|2021-08-06 15:40:20|16059.55|15939.55|16060.15|15940.15|16060.78|15940.78|16058.75|15938.75|9
1628264430000|2021-08-06 15:40:30|16058.75|15938.75|16056.03|15936.03|16058.75|15938.75|16056.03|15936.03|10
1628264440000|2021-08-06 15:40:40|16056.47|15936.47|16056.73|15936.73|16057.74|15937.74|16056.39|15936.39|10
1628264450000|2021-08-06 15:40:50|16056.67|15936.67|16061.66|15941.66|16061.66|15941.66|16056.44|15936.44|10
1628264460000|2021-08-06 15:41:00|16061.09|15941.09|16069.58|15949.58|16069.58|15949.58|16060.98|15940.98|10
1628264470000|2021-08-06 15:41:10|16069.36|15949.36|16068.89|15948.89|16070.56|15950.56|16068.89|15948.89|10
1628264480000|2021-08-06 15:41:20|16068.25|15948.25|16068.64|15948.64|16069.59|15949.59|16067.73|15947.73|10
1628264490000|2021-08-06 15:41:30|16069.06|15949.06|16071.19|15951.19|16071.19|15951.19|16069.06|15949.06|10
1628264500000|2021-08-06 15:41:40|16070.54|15950.54|16072.26|15952.26|16072.98|15952.98|16070.54|15950.54|10
1628264510000|2021-08-06 15:41:50|16072.56|15952.56|16074.54|15954.54|16074.54|15954.54|16072.56|15952.56|10
1628264520000|2021-08-06 15:42:00|16074.57|15954.57|16077.85|15957.85|16077.96|15957.96|16074.28|15954.28|10
1628264530000|2021-08-06 15:42:10|16078.24|15958.24|16077.97|15957.97|16079.55|15959.55|16077.97|15957.97|10
1628264540000|2021-08-06 15:42:20|16077.44|15957.44|16079.01|15959.01|16079.01|15959.01|16077.44|15957.44|10
1628264550000|2021-08-06 15:42:30|16078.88|15958.88|16077.66|15957.66|16079.29|15959.29|16077.55|15957.55|10
1628264560000|2021-08-06 15:42:40|16079.22|15959.22|16079.27|15959.27|16080.07|15960.07|16078.52|15958.52|10
1628264570000|2021-08-06 15:42:50|16079.38|15959.38|16080.99|15960.99|16080.99|15960.99|16078.72|15958.72|10
1628264580000|2021-08-06 15:43:00|16080.65|15960.65|16084.95|15964.95|16085.47|15965.47|16080.65|15960.65|10
1628264590000|2021-08-06 15:43:10|16087.96|15967.96|16092.06|15972.06|16092.06|15972.06|16087.36|15967.36|10
1628264600000|2021-08-06 15:43:20|16091.15|15971.15|16098.51|15978.51|16098.51|15978.51|16089.26|15969.26|9
1628264610000|2021-08-06 15:43:30|16102.2|15982.2|16103.19|15983.19|16107.8|15987.8|16102.2|15982.2|10
1628264620000|2021-08-06 15:43:40|16102.49|15982.49|16109.1|15989.1|16109.1|15989.1|16102.33|15982.33|9
1628264630000|2021-08-06 15:43:50|16109.09|15989.09|16111.42|15991.42|16111.42|15991.42|16108.74|15988.74|10
1628264640000|2021-08-06 15:44:00|16111.96|15991.96|16109.24|15989.24|16114.61|15994.61|16109.24|15989.24|10
1628264650000|2021-08-06 15:44:10|16106.06|15986.06|16102.23|15982.23|16106.06|15986.06|16102.16|15982.16|10
1628264660000|2021-08-06 15:44:20|16103.01|15983.01|16111.79|15991.79|16111.79|15991.79|16103.01|15983.01|10
1628264670000|2021-08-06 15:44:30|16112.87|15992.87|16118.02|15998.02|16118.02|15998.02|16112.87|15992.87|9
1628264680000|2021-08-06 15:44:40|16119.54|15999.54|16119.78|15999.78|16120.1|16000.1|16118.64|15998.64|9
1628264690000|2021-08-06 15:44:50|16120.24|16000.24|16119.24|15999.24|16120.24|16000.24|16118.85|15998.85|10
1628264700000|2021-08-06 15:45:00|16119.81|15999.81|16116.11|15996.11|16119.81|15999.81|16116.11|15996.11|10
1628264710000|2021-08-06 15:45:10|16117.44|15997.44|16122.03|16002.03|16122.03|16002.03|16117.16|15997.16|10
1628264720000|2021-08-06 15:45:20|16121.85|16001.85|16116.88|15996.88|16122.59|16002.59|16116.88|15996.88|10
1628264730000|2021-08-06 15:45:30|16115.48|15995.48|16105.89|15985.89|16115.48|15995.48|16105.89|15985.89|10
1628264740000|2021-08-06 15:45:40|16106.53|15986.53|16109.2|15989.2|16109.2|15989.2|16105.65|15985.65|10
1628264750000|2021-08-06 15:45:50|16108.96|15988.96|16111.86|15991.86|16112.61|15992.61|16108.96|15988.96|10
1628264760000|2021-08-06 15:46:00|16112.84|15992.84|16112.49|15992.49|16115.63|15995.63|16112.49|15992.49|10
1628264770000|2021-08-06 15:46:10|16113.78|15993.78|16116.05|15996.05|16116.05|15996.05|16113.26|15993.26|10
1628264780000|2021-08-06 15:46:20|16114.88|15994.88|16116.74|15996.74|16117.5|15997.5|16114.67|15994.67|10
1628264790000|2021-08-06 15:46:30|16118.09|15998.09|16116.91|15996.91|16118.59|15998.59|16116.91|15996.91|10
1628264800000|2021-08-06 15:46:40|16116.05|15996.05|16117.21|15997.21|16118.33|15998.33|16116.05|15996.05|10
1628264810000|2021-08-06 15:46:50|16116.94|15996.94|16118.41|15998.41|16118.6|15998.6|16116.03|15996.03|10
1628264820000|2021-08-06 15:47:00|16118.02|15998.02|16116.28|15996.28|16118.27|15998.27|16116.28|15996.28|10
1628264830000|2021-08-06 15:47:10|16115.84|15995.84|16115.4|15995.4|16116.55|15996.55|16115.4|15995.4|10
1628264840000|2021-08-06 15:47:20|16115.82|15995.82|16117.49|15997.49|16117.61|15997.61|16114.64|15994.64|10
1628264850000|2021-08-06 15:47:30|16117.41|15997.41|16111.24|15991.24|16117.41|15997.41|16110.26|15990.26|10
1628264860000|2021-08-06 15:47:40|16112.51|15992.51|16107.54|15987.54|16112.51|15992.51|16107.54|15987.54|10
1628264870000|2021-08-06 15:47:50|16106.74|15986.74|16104.87|15984.87|16106.77|15986.77|16104.87|15984.87|10
1628264880000|2021-08-06 15:48:00|16104.81|15984.81|16106.57|15986.57|16107.49|15987.49|16104.81|15984.81|10
1628264890000|2021-08-06 15:48:10|16106.62|15986.62|16111.81|15991.81|16111.81|15991.81|16106.62|15986.62|10
1628264900000|2021-08-06 15:48:20|16112.37|15992.37|16110.03|15990.03|16113.7|15993.7|16109.67|15989.67|10
1628264910000|2021-08-06 15:48:30|16110.01|15990.01|16106.98|15986.98|16110.04|15990.04|16106.51|15986.51|10
1628264920000|2021-08-06 15:48:40|16107.68|15987.68|16109.17|15989.17|16109.17|15989.17|16107.37|15987.37|10
1628264930000|2021-08-06 15:48:50|16109.11|15989.11|16113.93|15993.93|16113.93|15993.93|16109.11|15989.11|10
1628264940000|2021-08-06 15:49:00|16113.48|15993.48|16110.11|15990.11|16113.48|15993.48|16109.76|15989.76|10
1628264950000|2021-08-06 15:49:10|16111.69|15991.69|16113.25|15993.25|16113.32|15993.32|16111.56|15991.56|10
1628264960000|2021-08-06 15:49:20|16112.09|15992.09|16113.67|15993.67|16114.67|15994.67|16112.09|15992.09|10
1628264970000|2021-08-06 15:49:30|16114.99|15994.99|16114.72|15994.72|16115.97|15995.97|16114.04|15994.04|10
1628264980000|2021-08-06 15:49:40|16115.72|15995.72|16117.32|15997.32|16118.3|15998.3|16115.72|15995.72|10
1628264990000|2021-08-06 15:49:50|16117.84|15997.84|16117.16|15997.16|16117.84|15997.84|16116.33|15996.33|9
1628265000000|2021-08-06 15:50:00|16116.69|15996.69|16118.92|15998.92|16119.25|15999.25|16116.11|15996.11|10
1628265010000|2021-08-06 15:50:10|16119.78|15999.78|16118.64|15998.64|16120.66|16000.66|16118.45|15998.45|10
1628265020000|2021-08-06 15:50:20|16118.74|15998.74|16117.19|15997.19|16118.92|15998.92|16115.91|15995.91|10
1628265030000|2021-08-06 15:50:30|16117.25|15997.25|16116.21|15996.21|16118.36|15998.36|16116.21|15996.21|10
1628265040000|2021-08-06 15:50:40|16116.25|15996.25|16115.12|15995.12|16117.41|15997.41|16114|15994|9
1628265050000|2021-08-06 15:50:50|16115.04|15995.04|16115.54|15995.54|16116.45|15996.45|16114.84|15994.84|10
1628265060000|2021-08-06 15:51:00|16115.9|15995.9|16115.56|15995.56|16117.05|15997.05|16115.15|15995.15|10
1628265070000|2021-08-06 15:51:10|16117.26|15997.26|16122.97|16002.97|16123.31|16003.31|16117.26|15997.26|10
1628265080000|2021-08-06 15:51:20|16124.16|16004.16|16124.43|16004.43|16125.88|16005.88|16124.07|16004.07|10
1628265090000|2021-08-06 15:51:30|16123.84|16003.84|16123.53|16003.53|16124.13|16004.13|16122.66|16002.66|10
1628265100000|2021-08-06 15:51:40|16123.5|16003.5|16121.86|16001.86|16123.66|16003.66|16121.86|16001.86|10
1628265110000|2021-08-06 15:51:50|16121.46|16001.46|16120.5|16000.5|16121.87|16001.87|16120.5|16000.5|9
1628265120000|2021-08-06 15:52:00|16120.36|16000.36|16117.93|15997.93|16120.36|16000.36|16117.82|15997.82|10
1628265130000|2021-08-06 15:52:10|16118.75|15998.75|16119.28|15999.28|16120.52|16000.52|16118.56|15998.56|10
1628265140000|2021-08-06 15:52:20|16118.91|15998.91|16120.04|16000.04|16121.58|16001.58|16118.88|15998.88|10
1628265150000|2021-08-06 15:52:30|16120.22|16000.22|16118.82|15998.82|16120.22|16000.22|16118.55|15998.55|9
1628265160000|2021-08-06 15:52:40|16119.18|15999.18|16122.1|16002.1|16122.17|16002.17|16119.18|15999.18|10
1628265170000|2021-08-06 15:52:50|16121.98|16001.98|16124.26|16004.26|16124.85|16004.85|16121.98|16001.98|10
1628265180000|2021-08-06 15:53:00|16124.56|16004.56|16121.99|16001.99|16124.62|16004.62|16121.99|16001.99|10
1628265190000|2021-08-06 15:53:10|16121.66|16001.66|16123.5|16003.5|16124.21|16004.21|16121.66|16001.66|10
1628265200000|2021-08-06 15:53:20|16123.4|16003.4|16126.27|16006.27|16126.27|16006.27|16123.4|16003.4|9
1628265210000|2021-08-06 15:53:30|16125.9|16005.9|16125.06|16005.06|16126.41|16006.41|16124.69|16004.69|10
1628265220000|2021-08-06 15:53:40|16124.93|16004.93|16130.79|16010.79|16130.79|16010.79|16124.93|16004.93|10
1628265230000|2021-08-06 15:53:50|16131.83|16011.83|16140|16020|16140|16020|16131.83|16011.83|10
1628265240000|2021-08-06 15:54:00|16141.51|16021.51|16144.63|16024.63|16145.03|16025.03|16141.51|16021.51|9
1628265250000|2021-08-06 15:54:10|16144.68|16024.68|16145.7|16025.7|16147.58|16027.58|16144.68|16024.68|10
1628265260000|2021-08-06 15:54:20|16145.73|16025.73|16136.74|16016.74|16145.73|16025.73|16136.74|16016.74|10
1628265270000|2021-08-06 15:54:30|16135.61|16015.61|16125.75|16005.75|16135.61|16015.61|16125.75|16005.75|10
1628265280000|2021-08-06 15:54:40|16125.49|16005.49|16127.4|16007.4|16127.4|16007.4|16124.7|16004.7|10
1628265290000|2021-08-06 15:54:50|16127.93|16007.93|16138.05|16018.05|16138.05|16018.05|16127.93|16007.93|10
1628265300000|2021-08-06 15:55:00|16139.03|16019.03|16139.86|16019.86|16140.46|16020.46|16138.94|16018.94|10
1628265310000|2021-08-06 15:55:10|16141.58|16021.58|16143.35|16023.35|16144.03|16024.03|16141.55|16021.55|10
1628265320000|2021-08-06 15:55:20|16144.32|16024.32|16139.89|16019.89|16144.56|16024.56|16139.89|16019.89|10
1628265330000|2021-08-06 15:55:30|16139.19|16019.19|16133.47|16013.47|16139.19|16019.19|16133.47|16013.47|10
1628265340000|2021-08-06 15:55:40|16132.98|16012.98|16132.83|16012.83|16133.64|16013.64|16132.63|16012.63|10
1628265350000|2021-08-06 15:55:50|16132.84|16012.84|16133.34|16013.34|16133.34|16013.34|16132.4|16012.4|10
1628265360000|2021-08-06 15:56:00|16133.18|16013.18|16136.18|16016.18|16136.18|16016.18|16132.91|16012.91|10
1628265370000|2021-08-06 15:56:10|16135.56|16015.56|16136.16|16016.16|16136.29|16016.29|16134.45|16014.45|10
1628265380000|2021-08-06 15:56:20|16137.02|16017.02|16136.7|16016.7|16138.05|16018.05|16136.24|16016.24|10
1628265390000|2021-08-06 15:56:30|16135.83|16015.83|16134.67|16014.67|16136.14|16016.14|16134.63|16014.63|9
1628265400000|2021-08-06 15:56:40|16134.64|16014.64|16133.26|16013.26|16134.9|16014.9|16132.58|16012.58|10
1628265410000|2021-08-06 15:56:50|16133.92|16013.92|16131.57|16011.57|16133.93|16013.93|16131.57|16011.57|10
1628265420000|2021-08-06 15:57:00|16131.6|16011.6|16128.71|16008.71|16132.26|16012.26|16128.64|16008.64|10
1628265430000|2021-08-06 15:57:10|16128.51|16008.51|16126.8|16006.8|16129.49|16009.49|16126.8|16006.8|10
1628265440000|2021-08-06 15:57:20|16126.64|16006.64|16128.9|16008.9|16128.9|16008.9|16126.64|16006.64|10
1628265450000|2021-08-06 15:57:30|16129.53|16009.53|16131.57|16011.57|16131.57|16011.57|16129.53|16009.53|10
1628265460000|2021-08-06 15:57:40|16131.61|16011.61|16134.83|16014.83|16134.83|16014.83|16131.61|16011.61|10
1628265470000|2021-08-06 15:57:50|16134.96|16014.96|16136.85|16016.85|16137.06|16017.06|16134.96|16014.96|10
1628265480000|2021-08-06 15:58:00|16136.16|16016.16|16139.36|16019.36|16139.36|16019.36|16136.11|16016.11|10
1628265490000|2021-08-06 15:58:10|16139.1|16019.1|16139.95|16019.95|16140.39|16020.39|16139.1|16019.1|10
1628265500000|2021-08-06 15:58:20|16139.86|16019.86|16138.05|16018.05|16139.86|16019.86|16137.46|16017.46|10
1628265510000|2021-08-06 15:58:30|16139.51|16019.51|16141.18|16021.18|16141.55|16021.55|16139.51|16019.51|10
1628265520000|2021-08-06 15:58:40|16141.46|16021.46|16143.12|16023.12|16143.57|16023.57|16140.79|16020.79|10
1628265530000|2021-08-06 15:58:50|16142.01|16022.01|16140.43|16020.43|16143.64|16023.64|16139.79|16019.79|9
1628265540000|2021-08-06 15:59:00|16141.03|16021.03|16173.7|16053.7|16173.7|16053.7|16141.03|16021.03|10
1628265550000|2021-08-06 15:59:10|16196.06|16076.06|16220.16|16100.16|16220.16|16100.16|16196.06|16076.06|10
1628265560000|2021-08-06 15:59:20|16221.01|16101.01|16236.35|16116.35|16241.2|16121.2|16221.01|16101.01|10
1628265570000|2021-08-06 15:59:30|16242.74|16122.74|16212.79|16092.79|16252.38|16132.38|16212.79|16092.79|10
1628265580000|2021-08-06 15:59:40|16212.23|16092.23|16201.06|16081.06|16212.23|16092.23|16200.47|16080.47|10
1628265590000|2021-08-06 15:59:50|16197.88|16077.88|16218.61|16098.61|16220.44|16100.44|16195.21|16075.21|10
1628265600000|2021-08-06 16:00:00|16218.58|16098.58|16224.9|16104.9|16224.9|16104.9|16213.19|16093.19|10
1628265610000|2021-08-06 16:00:10|16227.37|16107.37|16228.09|16108.09|16228.53|16108.53|16224.14|16104.14|10
1628265620000|2021-08-06 16:00:20|16229.91|16109.91|16235.83|16115.83|16235.83|16115.83|16229.91|16109.91|10
1628265630000|2021-08-06 16:00:30|16235.53|16115.53|16235.59|16115.59|16236.2|16116.2|16234.75|16114.75|10
1628265640000|2021-08-06 16:00:40|16237.48|16117.48|16244.11|16124.11|16244.11|16124.11|16237.48|16117.48|10
1628265650000|2021-08-06 16:00:50|16245.55|16125.55|16253.99|16133.99|16254.21|16134.21|16245.55|16125.55|10
1628265660000|2021-08-06 16:01:00|16253.12|16133.12|16272.31|16152.31|16272.31|16152.31|16253.05|16133.05|10
1628265670000|2021-08-06 16:01:10|16272.51|16152.51|16265.76|16145.76|16273.86|16153.86|16265.76|16145.76|10
1628265680000|2021-08-06 16:01:20|16264.37|16144.37|16267.01|16147.01|16268.55|16148.55|16263.72|16143.72|10
1628265690000|2021-08-06 16:01:30|16268.17|16148.17|16271.64|16151.64|16274.07|16154.07|16268.17|16148.17|10
1628265700000|2021-08-06 16:01:40|16271.97|16151.97|16274.28|16154.28|16274.28|16154.28|16271.19|16151.19|10
1628265710000|2021-08-06 16:01:50|16274.51|16154.51|16289.56|16169.56|16289.56|16169.56|16274.51|16154.51|10
1628265720000|2021-08-06 16:02:00|16294.09|16174.09|16291.55|16171.55|16294.09|16174.09|16291.34|16171.34|10
1628265730000|2021-08-06 16:02:10|16290.37|16170.37|16283.77|16163.77|16290.37|16170.37|16283.77|16163.77|10
1628265740000|2021-08-06 16:02:20|16285.09|16165.09|16279.66|16159.66|16286.34|16166.34|16279.09|16159.09|10
1628265750000|2021-08-06 16:02:30|16278.39|16158.39|16280.23|16160.23|16280.23|16160.23|16274.45|16154.45|10
1628265760000|2021-08-06 16:02:40|16280.08|16160.08|16288.6|16168.6|16288.6|16168.6|16280.08|16160.08|10
1628265770000|2021-08-06 16:02:50|16289.61|16169.61|16303.71|16183.71|16303.72|16183.72|16289.61|16169.61|10
1628265780000|2021-08-06 16:03:00|16304.65|16184.65|16292.39|16172.39|16304.65|16184.65|16292.06|16172.06|10
1628265790000|2021-08-06 16:03:10|16289.6|16169.6|16294.99|16174.99|16297.66|16177.66|16289.6|16169.6|10
1628265800000|2021-08-06 16:03:20|16295.32|16175.32|16304.61|16184.61|16304.61|16184.61|16293.96|16173.96|10
1628265810000|2021-08-06 16:03:30|16304.23|16184.23|16354.19|16234.19|16354.19|16234.19|16304.23|16184.23|10
1628265820000|2021-08-06 16:03:40|16353.79|16233.79|16377.83|16257.83|16377.83|16257.83|16353.79|16233.79|10
1628265830000|2021-08-06 16:03:50|16384.39|16264.39|16370.37|16250.37|16387.63|16267.63|16370.37|16250.37|10
1628265840000|2021-08-06 16:04:00|16368.95|16248.95|16374.5|16254.5|16376.94|16256.94|16368.95|16248.95|10
1628265850000|2021-08-06 16:04:10|16376.59|16256.59|16381.69|16261.69|16381.69|16261.69|16372.15|16252.15|10
1628265860000|2021-08-06 16:04:20|16381.18|16261.18|16380.92|16260.92|16385.88|16265.88|16377.65|16257.65|10
1628265870000|2021-08-06 16:04:30|16380.88|16260.88|16364.8|16244.8|16384.66|16264.66|16364.8|16244.8|10
1628265880000|2021-08-06 16:04:40|16363.32|16243.32|16364.89|16244.89|16364.89|16244.89|16358.12|16238.12|9
1628265890000|2021-08-06 16:04:50|16363.87|16243.87|16369.92|16249.92|16374.1|16254.1|16362.66|16242.66|10
1628265900000|2021-08-06 16:05:00|16368.71|16248.71|16374.19|16254.19|16374.19|16254.19|16363.37|16243.37|10
1628265910000|2021-08-06 16:05:10|16375.44|16255.44|16378.11|16258.11|16378.11|16258.11|16375.24|16255.24|10
1628265920000|2021-08-06 16:05:20|16378.17|16258.17|16381.24|16261.24|16381.24|16261.24|16377.32|16257.32|10
1628265930000|2021-08-06 16:05:30|16377.94|16257.94|16369.12|16249.12|16380.9|16260.9|16369.12|16249.12|10
1628265940000|2021-08-06 16:05:40|16367.5|16247.5|16367.51|16247.51|16368.38|16248.38|16364.27|16244.27|10
1628265950000|2021-08-06 16:05:50|16368.46|16248.46|16376.81|16256.81|16376.81|16256.81|16368.46|16248.46|10
1628265960000|2021-08-06 16:06:00|16379.18|16259.18|16361.13|16241.13|16379.18|16259.18|16361.13|16241.13|10
1628265970000|2021-08-06 16:06:10|16360.21|16240.21|16358.62|16238.62|16362.45|16242.45|16355.28|16235.28|10
1628265980000|2021-08-06 16:06:20|16358.33|16238.33|16347.52|16227.52|16358.33|16238.33|16347.52|16227.52|10
1628265990000|2021-08-06 16:06:30|16346.78|16226.78|16330.83|16210.83|16346.78|16226.78|16330.83|16210.83|10
1628266000000|2021-08-06 16:06:40|16331.37|16211.37|16333.6|16213.6|16333.6|16213.6|16330.52|16210.52|10
1628266010000|2021-08-06 16:06:50|16334.2|16214.2|16335.36|16215.36|16335.75|16215.75|16334.05|16214.05|10
1628266020000|2021-08-06 16:07:00|16335.7|16215.7|16337.1|16217.1|16337.7|16217.7|16335.7|16215.7|10
1628266030000|2021-08-06 16:07:10|16337.15|16217.15|16342.81|16222.81|16342.81|16222.81|16337.15|16217.15|10
1628266040000|2021-08-06 16:07:20|16339.96|16219.96|16339.58|16219.58|16342.42|16222.42|16339.39|16219.39|10
1628266050000|2021-08-06 16:07:30|16339.45|16219.45|16348.2|16228.2|16348.2|16228.2|16339.32|16219.32|10
1628266060000|2021-08-06 16:07:40|16347.77|16227.77|16355.65|16235.65|16355.65|16235.65|16346.93|16226.93|10
1628266070000|2021-08-06 16:07:50|16355.99|16235.99|16353.65|16233.65|16356.25|16236.25|16352.68|16232.68|10
1628266080000|2021-08-06 16:08:00|16352.44|16232.44|16364.03|16244.03|16364.03|16244.03|16352.44|16232.44|10
1628266090000|2021-08-06 16:08:10|16364.96|16244.96|16374.26|16254.26|16374.26|16254.26|16364.96|16244.96|10
1628266100000|2021-08-06 16:08:20|16378.72|16258.72|16379.16|16259.16|16380.08|16260.08|16377.3|16257.3|10
1628266110000|2021-08-06 16:08:30|16379.82|16259.82|16376.83|16256.83|16379.82|16259.82|16375.81|16255.81|10
1628266120000|2021-08-06 16:08:40|16376.97|16256.97|16389.43|16269.43|16389.43|16269.43|16376.97|16256.97|10
1628266130000|2021-08-06 16:08:50|16389.84|16269.84|16390.71|16270.71|16391.04|16271.04|16386.67|16266.67|10
1628266140000|2021-08-06 16:09:00|16392.17|16272.17|16387.19|16267.19|16393.64|16273.64|16387.19|16267.19|10
1628266150000|2021-08-06 16:09:10|16385.33|16265.33|16401.28|16281.28|16401.28|16281.28|16385.33|16265.33|10
1628266160000|2021-08-06 16:09:20|16399.93|16279.93|16402|16282|16402|16282|16398.39|16278.39|10
1628266170000|2021-08-06 16:09:30|16401.14|16281.14|16404.56|16284.56|16404.73|16284.73|16401.14|16281.14|10
1628266180000|2021-08-06 16:09:40|16403.65|16283.65|16410.42|16290.42|16411.43|16291.43|16403.65|16283.65|10
1628266190000|2021-08-06 16:09:50|16410.41|16290.41|16414.83|16294.83|16414.92|16294.92|16410.41|16290.41|10
1628266200000|2021-08-06 16:10:00|16415.3|16295.3|16411.6|16291.6|16415.3|16295.3|16411.6|16291.6|10
1628266210000|2021-08-06 16:10:10|16412.03|16292.03|16420.27|16300.27|16420.27|16300.27|16411.03|16291.03|10
1628266220000|2021-08-06 16:10:20|16420.43|16300.43|16436.06|16316.06|16438.97|16318.97|16419.49|16299.49|10
1628266230000|2021-08-06 16:10:30|16435.67|16315.67|16445.61|16325.61|16447.78|16327.78|16435.67|16315.67|10
1628266240000|2021-08-06 16:10:40|16450.87|16330.87|16452.76|16332.76|16452.76|16332.76|16447.56|16327.56|10
1628266250000|2021-08-06 16:10:50|16452.98|16332.98|16453.98|16333.98|16456.59|16336.59|16452.98|16332.98|10
1628266260000|2021-08-06 16:11:00|16453.7|16333.7|16452.7|16332.7|16456.83|16336.83|16452.7|16332.7|10
1628266270000|2021-08-06 16:11:10|16451.5|16331.5|16449.38|16329.38|16451.5|16331.5|16448.52|16328.52|10
1628266280000|2021-08-06 16:11:20|16449.73|16329.73|16435.58|16315.58|16449.73|16329.73|16435.58|16315.58|10
1628266290000|2021-08-06 16:11:30|16433.29|16313.29|16420.09|16300.09|16433.29|16313.29|16419.25|16299.25|10
1628266300000|2021-08-06 16:11:40|16419.87|16299.87|16418.56|16298.56|16424.99|16304.99|16417.35|16297.35|10
1628266310000|2021-08-06 16:11:50|16418.04|16298.04|16433.22|16313.22|16433.22|16313.22|16418.04|16298.04|10
1628266320000|2021-08-06 16:12:00|16434.9|16314.9|16437.53|16317.53|16438.12|16318.12|16434.77|16314.77|9
1628266330000|2021-08-06 16:12:10|16438.42|16318.42|16436.13|16316.13|16439.08|16319.08|16436.13|16316.13|10
1628266340000|2021-08-06 16:12:20|16437.31|16317.31|16435.39|16315.39|16442.2|16322.2|16435.39|16315.39|10
1628266350000|2021-08-06 16:12:30|16433.45|16313.45|16407.61|16287.61|16433.45|16313.45|16407.61|16287.61|10
1628266360000|2021-08-06 16:12:40|16404.58|16284.58|16413.72|16293.72|16413.72|16293.72|16404.58|16284.58|10
1628266370000|2021-08-06 16:12:50|16417.41|16297.41|16414.26|16294.26|16420.84|16300.84|16414.26|16294.26|10
1628266380000|2021-08-06 16:13:00|16414.54|16294.54|16406.17|16286.17|16414.74|16294.74|16406.17|16286.17|10
1628266390000|2021-08-06 16:13:10|16407.12|16287.12|16407.5|16287.5|16409.5|16289.5|16407.12|16287.12|10
1628266400000|2021-08-06 16:13:20|16406.55|16286.55|16396.96|16276.96|16406.55|16286.55|16396.96|16276.96|10
1628266410000|2021-08-06 16:13:30|16397.72|16277.72|16391|16271|16400.63|16280.63|16391|16271|10
1628266420000|2021-08-06 16:13:40|16392.14|16272.14|16381.75|16261.75|16392.14|16272.14|16381.75|16261.75|10
1628266430000|2021-08-06 16:13:50|16381.26|16261.26|16370.07|16250.07|16381.26|16261.26|16370.07|16250.07|10
1628266440000|2021-08-06 16:14:00|16369.8|16249.8|16361.9|16241.9|16369.86|16249.86|16361.89|16241.89|10
1628266450000|2021-08-06 16:14:10|16360.76|16240.76|16359.41|16239.41|16360.76|16240.76|16357.02|16237.02|10
1628266460000|2021-08-06 16:14:20|16358.96|16238.96|16370.81|16250.81|16370.81|16250.81|16358.8|16238.8|10
1628266470000|2021-08-06 16:14:30|16370.98|16250.98|16380.15|16260.15|16380.15|16260.15|16370.98|16250.98|10
1628266480000|2021-08-06 16:14:40|16380.59|16260.59|16376.31|16256.31|16383.4|16263.4|16376.31|16256.31|10
1628266490000|2021-08-06 16:14:50|16377.55|16257.55|16376.06|16256.06|16379.12|16259.12|16376.06|16256.06|10
1628266500000|2021-08-06 16:15:00|16375.97|16255.97|16374.76|16254.76|16375.97|16255.97|16371.77|16251.77|10
1628266510000|2021-08-06 16:15:10|16375.75|16255.75|16375.83|16255.83|16375.83|16255.83|16373.72|16253.72|10
1628266520000|2021-08-06 16:15:20|16374.5|16254.5|16361.31|16241.31|16374.56|16254.56|16361.31|16241.31|10
1628266530000|2021-08-06 16:15:30|16360.42|16240.42|16350.59|16230.59|16360.42|16240.42|16350.59|16230.59|10
1628266540000|2021-08-06 16:15:40|16351.01|16231.01|16340.87|16220.87|16351.01|16231.01|16340.87|16220.87|10
1628266550000|2021-08-06 16:15:50|16338.15|16218.15|16347.65|16227.65|16348.65|16228.65|16337.78|16217.78|10
1628266560000|2021-08-06 16:16:00|16348.21|16228.21|16349.98|16229.98|16351.79|16231.79|16348.21|16228.21|10
1628266570000|2021-08-06 16:16:10|16349.21|16229.21|16357.81|16237.81|16358.23|16238.23|16349.21|16229.21|10
1628266580000|2021-08-06 16:16:20|16358.96|16238.96|16360.57|16240.57|16360.57|16240.57|16356.28|16236.28|10
1628266590000|2021-08-06 16:16:30|16360.62|16240.62|16362.38|16242.38|16362.38|16242.38|16359.47|16239.47|9
1628266600000|2021-08-06 16:16:40|16362.75|16242.75|16367.68|16247.68|16367.68|16247.68|16360.63|16240.63|9
1628266610000|2021-08-06 16:16:50|16369.29|16249.29|16375.94|16255.94|16375.94|16255.94|16369.29|16249.29|10
1628266620000|2021-08-06 16:17:00|16376.03|16256.03|16380.57|16260.57|16381.07|16261.07|16376.03|16256.03|10
1628266630000|2021-08-06 16:17:10|16380.58|16260.58|16390.42|16270.42|16390.42|16270.42|16380.58|16260.58|9
1628266640000|2021-08-06 16:17:20|16389.75|16269.75|16388.47|16268.47|16392.29|16272.29|16388.47|16268.47|10
1628266650000|2021-08-06 16:17:30|16388.22|16268.22|16385.58|16265.58|16388.22|16268.22|16385.58|16265.58|10
1628266660000|2021-08-06 16:17:40|16385.89|16265.89|16380.73|16260.73|16387.21|16267.21|16380.73|16260.73|10
1628266670000|2021-08-06 16:17:50|16380.91|16260.91|16379.19|16259.19|16380.91|16260.91|16376.11|16256.11|10
1628266680000|2021-08-06 16:18:00|16379.62|16259.62|16378.54|16258.54|16379.62|16259.62|16376.89|16256.89|10
1628266690000|2021-08-06 16:18:10|16379.65|16259.65|16382.79|16262.79|16383.7|16263.7|16379.65|16259.65|10
1628266700000|2021-08-06 16:18:20|16382.73|16262.73|16376.26|16256.26|16383.55|16263.55|16376.26|16256.26|10
1628266710000|2021-08-06 16:18:30|16376.03|16256.03|16371.62|16251.62|16377.02|16257.02|16371.62|16251.62|10
1628266720000|2021-08-06 16:18:40|16371.49|16251.49|16366.3|16246.3|16371.49|16251.49|16365.77|16245.77|10
1628266730000|2021-08-06 16:18:50|16366.28|16246.28|16364.16|16244.16|16366.66|16246.66|16364.16|16244.16|10
1628266740000|2021-08-06 16:19:00|16363.52|16243.52|16363.25|16243.25|16363.52|16243.52|16361.52|16241.52|10
1628266750000|2021-08-06 16:19:10|16363.71|16243.71|16365.17|16245.17|16365.35|16245.35|16363.58|16243.58|10
1628266760000|2021-08-06 16:19:20|16364.82|16244.82|16366.19|16246.19|16367.25|16247.25|16364.81|16244.81|10
1628266770000|2021-08-06 16:19:30|16366.85|16246.85|16365.91|16245.91|16368.44|16248.44|16365.52|16245.52|10
1628266780000|2021-08-06 16:19:40|16367.04|16247.04|16370.45|16250.45|16370.84|16250.84|16366.87|16246.87|10
1628266790000|2021-08-06 16:19:50|16369.08|16249.08|16369.63|16249.63|16370.69|16250.69|16368.63|16248.63|10
1628266800000|2021-08-06 16:20:00|16368.8|16248.8|16368.79|16248.79|16368.8|16248.8|16366.47|16246.47|10
1628266810000|2021-08-06 16:20:10|16368.87|16248.87|16373.66|16253.66|16373.66|16253.66|16368.86|16248.86|10
1628266820000|2021-08-06 16:20:20|16373.29|16253.29|16377.52|16257.52|16378.7|16258.7|16373.29|16253.29|10
1628266830000|2021-08-06 16:20:30|16376.95|16256.95|16376.54|16256.54|16380|16260|16376.54|16256.54|9
1628266840000|2021-08-06 16:20:40|16376.22|16256.22|16375.37|16255.37|16376.96|16256.96|16374.97|16254.97|10
1628266850000|2021-08-06 16:20:50|16375.61|16255.61|16372.25|16252.25|16376.37|16256.37|16372.25|16252.25|10
1628266860000|2021-08-06 16:21:00|16374.95|16254.95|16380.26|16260.26|16381.06|16261.06|16373.53|16253.53|10
1628266870000|2021-08-06 16:21:10|16378.8|16258.8|16371.11|16251.11|16378.8|16258.8|16369.54|16249.54|9
1628266880000|2021-08-06 16:21:20|16370.44|16250.44|16375.41|16255.41|16375.41|16255.41|16370.13|16250.13|10
1628266890000|2021-08-06 16:21:30|16374.51|16254.51|16375.89|16255.89|16378.44|16258.44|16374.51|16254.51|10
1628266900000|2021-08-06 16:21:40|16375.29|16255.29|16375.79|16255.79|16379.18|16259.18|16375.29|16255.29|10
1628266910000|2021-08-06 16:21:50|16375.33|16255.33|16368.67|16248.67|16375.33|16255.33|16368.67|16248.67|10
1628266920000|2021-08-06 16:22:00|16367.58|16247.58|16364.3|16244.3|16368.02|16248.02|16362.86|16242.86|10
1628266930000|2021-08-06 16:22:10|16364.12|16244.12|16363.13|16243.13|16368.06|16248.06|16363.13|16243.13|10
1628266940000|2021-08-06 16:22:20|16361.63|16241.63|16362.7|16242.7|16363.55|16243.55|16361.63|16241.63|10
1628266950000|2021-08-06 16:22:30|16362.48|16242.48|16361.91|16241.91|16362.48|16242.48|16361.29|16241.29|10
1628266960000|2021-08-06 16:22:40|16362.45|16242.45|16361.06|16241.06|16362.55|16242.55|16357.12|16237.12|10
1628266970000|2021-08-06 16:22:50|16361.05|16241.05|16359.85|16239.85|16361.05|16241.05|16359.33|16239.33|10
1628266980000|2021-08-06 16:23:00|16358.03|16238.03|16354.3|16234.3|16358.65|16238.65|16354.3|16234.3|10
1628266990000|2021-08-06 16:23:10|16351.44|16231.44|16342.96|16222.96|16351.44|16231.44|16342.96|16222.96|10
1628267000000|2021-08-06 16:23:20|16342.89|16222.89|16337.45|16217.45|16343.1|16223.1|16337.45|16217.45|10
1628267010000|2021-08-06 16:23:30|16337.27|16217.27|16329.96|16209.96|16337.27|16217.27|16329.3|16209.3|10
1628267020000|2021-08-06 16:23:40|16330.02|16210.02|16323.58|16203.58|16330.02|16210.02|16323.58|16203.58|10
1628267030000|2021-08-06 16:23:50|16321.16|16201.16|16309.08|16189.08|16321.16|16201.16|16308.74|16188.74|10
1628267040000|2021-08-06 16:24:00|16309.56|16189.56|16317.62|16197.62|16317.62|16197.62|16307.86|16187.86|10
1628267050000|2021-08-06 16:24:10|16319.48|16199.48|16326.27|16206.27|16326.27|16206.27|16319.33|16199.33|10
1628267060000|2021-08-06 16:24:20|16325.92|16205.92|16329.85|16209.85|16331.34|16211.34|16325.92|16205.92|10
1628267070000|2021-08-06 16:24:30|16331.57|16211.57|16339.99|16219.99|16339.99|16219.99|16331.57|16211.57|10
1628267080000|2021-08-06 16:24:40|16340.58|16220.58|16345.29|16225.29|16347.33|16227.33|16340.58|16220.58|10
1628267090000|2021-08-06 16:24:50|16343.92|16223.92|16344.94|16224.94|16345.06|16225.06|16343.28|16223.28|10
1628267100000|2021-08-06 16:25:00|16345.13|16225.13|16346.79|16226.79|16346.79|16226.79|16345.12|16225.12|10
1628267110000|2021-08-06 16:25:10|16346.16|16226.16|16353.01|16233.01|16353.01|16233.01|16345.83|16225.83|10
1628267120000|2021-08-06 16:25:20|16354.34|16234.34|16363.05|16243.05|16363.05|16243.05|16354.34|16234.34|10
1628267130000|2021-08-06 16:25:30|16361|16241|16358.35|16238.35|16361|16241|16357.85|16237.85|10
1628267140000|2021-08-06 16:25:40|16358.42|16238.42|16360.39|16240.39|16360.72|16240.72|16358.42|16238.42|9
1628267150000|2021-08-06 16:25:50|16360.78|16240.78|16361.86|16241.86|16361.86|16241.86|16359.87|16239.87|9
1628267160000|2021-08-06 16:26:00|16361.21|16241.21|16354.85|16234.85|16361.52|16241.52|16354.85|16234.85|9
1628267170000|2021-08-06 16:26:10|16354.07|16234.07|16349.44|16229.44|16354.07|16234.07|16349.23|16229.23|10
1628267180000|2021-08-06 16:26:20|16349.1|16229.1|16352.88|16232.88|16352.88|16232.88|16346.68|16226.68|10
1628267190000|2021-08-06 16:26:30|16353.14|16233.14|16358.24|16238.24|16358.24|16238.24|16353.14|16233.14|10
1628267200000|2021-08-06 16:26:40|16358.4|16238.4|16360.2|16240.2|16362.04|16242.04|16358.13|16238.13|10
1628267210000|2021-08-06 16:26:50|16360.61|16240.61|16361.76|16241.76|16361.76|16241.76|16359.95|16239.95|10
1628267220000|2021-08-06 16:27:00|16362.08|16242.08|16363.79|16243.79|16363.79|16243.79|16361.16|16241.16|10
1628267230000|2021-08-06 16:27:10|16363.15|16243.15|16364.13|16244.13|16364.78|16244.78|16362.94|16242.94|10
1628267240000|2021-08-06 16:27:20|16363.6|16243.6|16364.83|16244.83|16366.09|16246.09|16363.6|16243.6|10
1628267250000|2021-08-06 16:27:30|16366.79|16246.79|16372.77|16252.77|16373.85|16253.85|16366.79|16246.79|10
1628267260000|2021-08-06 16:27:40|16373.59|16253.59|16374.57|16254.57|16374.69|16254.69|16373.14|16253.14|10
1628267270000|2021-08-06 16:27:50|16374.08|16254.08|16372.14|16252.14|16374.08|16254.08|16370.76|16250.76|10
1628267280000|2021-08-06 16:28:00|16372.22|16252.22|16377.45|16257.45|16377.45|16257.45|16370.77|16250.77|10
1628267290000|2021-08-06 16:28:10|16377.32|16257.32|16381.24|16261.24|16382.72|16262.72|16377.32|16257.32|10
1628267300000|2021-08-06 16:28:20|16382.03|16262.03|16385.84|16265.84|16385.84|16265.84|16381.38|16261.38|10
1628267310000|2021-08-06 16:28:30|16386.23|16266.23|16384.96|16264.96|16386.23|16266.23|16384.73|16264.73|10
1628267320000|2021-08-06 16:28:40|16384.2|16264.2|16382.87|16262.87|16384.8|16264.8|16382.87|16262.87|10
1628267330000|2021-08-06 16:28:50|16382.74|16262.74|16386.33|16266.33|16386.33|16266.33|16381.57|16261.57|10
1628267340000|2021-08-06 16:29:00|16386.91|16266.91|16392.28|16272.28|16393.74|16273.74|16385.65|16265.65|10
1628267350000|2021-08-06 16:29:10|16392|16272|16384.72|16264.72|16392.7|16272.7|16384.72|16264.72|10
1628267360000|2021-08-06 16:29:20|16384.73|16264.73|16376.2|16256.2|16384.73|16264.73|16375.66|16255.66|10
1628267370000|2021-08-06 16:29:30|16376.01|16256.01|16371.37|16251.37|16376.76|16256.76|16371.37|16251.37|10
1628267380000|2021-08-06 16:29:40|16369.09|16249.09|16358.36|16238.36|16369.09|16249.09|16357.82|16237.82|10
1628267390000|2021-08-06 16:29:50|16357.78|16237.78|16359.82|16239.82|16359.82|16239.82|16357.23|16237.23|10
1628267400000|2021-08-06 16:30:00|16359.53|16239.53|16365.47|16245.47|16365.47|16245.47|16359.53|16239.53|9
1628267410000|2021-08-06 16:30:10|16368.74|16248.74|16377.52|16257.52|16377.52|16257.52|16368.74|16248.74|10
1628267420000|2021-08-06 16:30:20|16377.67|16257.67|16379.72|16259.72|16380.43|16260.43|16377.67|16257.67|10
1628267430000|2021-08-06 16:30:30|16378.18|16258.18|16373.55|16253.55|16378.8|16258.8|16373.4|16253.4|10
1628267440000|2021-08-06 16:30:40|16373.08|16253.08|16363.75|16243.75|16373.49|16253.49|16363.75|16243.75|10
1628267450000|2021-08-06 16:30:50|16365.3|16245.3|16351.03|16231.03|16365.5|16245.5|16351.03|16231.03|10
1628267460000|2021-08-06 16:31:00|16347.91|16227.91|16340.01|16220.01|16347.91|16227.91|16340.01|16220.01|9
1628267470000|2021-08-06 16:31:10|16337.83|16217.83|16328.93|16208.93|16338.19|16218.19|16328.93|16208.93|10
1628267480000|2021-08-06 16:31:20|16327.54|16207.54|16322.62|16202.62|16327.54|16207.54|16322.62|16202.62|10
1628267490000|2021-08-06 16:31:30|16321.08|16201.08|16317.56|16197.56|16321.08|16201.08|16317.56|16197.56|10
1628267500000|2021-08-06 16:31:40|16316.83|16196.83|16313.44|16193.44|16316.83|16196.83|16310.76|16190.76|10
1628267510000|2021-08-06 16:31:50|16314.35|16194.35|16312.07|16192.07|16317.14|16197.14|16312.07|16192.07|10
1628267520000|2021-08-06 16:32:00|16311.62|16191.62|16316.28|16196.28|16316.28|16196.28|16310.84|16190.84|10
1628267530000|2021-08-06 16:32:10|16316.68|16196.68|16319.67|16199.67|16319.84|16199.84|16315.97|16195.97|10
1628267540000|2021-08-06 16:32:20|16321.08|16201.08|16328.57|16208.57|16329.38|16209.38|16321.08|16201.08|10
1628267550000|2021-08-06 16:32:30|16327.68|16207.68|16327.29|16207.29|16327.68|16207.68|16325.63|16205.63|10
1628267560000|2021-08-06 16:32:40|16328.54|16208.54|16333.27|16213.27|16333.27|16213.27|16328.43|16208.43|9
1628267570000|2021-08-06 16:32:50|16331.37|16211.37|16327.33|16207.33|16331.37|16211.37|16326.66|16206.66|10
1628267580000|2021-08-06 16:33:00|16326.72|16206.72|16331.55|16211.55|16331.55|16211.55|16326.26|16206.26|10
1628267590000|2021-08-06 16:33:10|16331.64|16211.64|16335.82|16215.82|16335.82|16215.82|16331.4|16211.4|10
1628267600000|2021-08-06 16:33:20|16336.54|16216.54|16337.17|16217.17|16337.52|16217.52|16335.72|16215.72|10
1628267610000|2021-08-06 16:33:30|16337.51|16217.51|16340.06|16220.06|16340.06|16220.06|16337.27|16217.27|10
1628267620000|2021-08-06 16:33:40|16340.46|16220.46|16340.76|16220.76|16341.42|16221.42|16340.26|16220.26|10
1628267630000|2021-08-06 16:33:50|16339.58|16219.58|16340.75|16220.75|16341.93|16221.93|16339.58|16219.58|10
1628267640000|2021-08-06 16:34:00|16340.53|16220.53|16338.54|16218.54|16340.53|16220.53|16338.54|16218.54|10
1628267650000|2021-08-06 16:34:10|16339.52|16219.52|16335.14|16215.14|16339.52|16219.52|16335.14|16215.14|10
1628267660000|2021-08-06 16:34:20|16336.23|16216.23|16342.34|16222.34|16342.34|16222.34|16335.92|16215.92|10
1628267670000|2021-08-06 16:34:30|16344.18|16224.18|16343.54|16223.54|16346.63|16226.63|16343.54|16223.54|10
1628267680000|2021-08-06 16:34:40|16343.66|16223.66|16344.05|16224.05|16344.18|16224.18|16343.24|16223.24|10
1628267690000|2021-08-06 16:34:50|16345.76|16225.76|16349.78|16229.78|16349.78|16229.78|16345.76|16225.76|9
1628267700000|2021-08-06 16:35:00|16348.23|16228.23|16356.05|16236.05|16356.05|16236.05|16348.23|16228.23|10
1628267710000|2021-08-06 16:35:10|16354.47|16234.47|16355.11|16235.11|16356.88|16236.88|16354.47|16234.47|10
1628267720000|2021-08-06 16:35:20|16355.45|16235.45|16358.41|16238.41|16358.5|16238.5|16355.45|16235.45|10
1628267730000|2021-08-06 16:35:30|16357.97|16237.97|16359.24|16239.24|16360.22|16240.22|16357.26|16237.26|10
1628267740000|2021-08-06 16:35:40|16359.25|16239.25|16360.21|16240.21|16362.24|16242.24|16359.25|16239.25|10
1628267750000|2021-08-06 16:35:50|16360.09|16240.09|16359.16|16239.16|16361.59|16241.59|16359.16|16239.16|9
1628267760000|2021-08-06 16:36:00|16358.03|16238.03|16362.84|16242.84|16362.84|16242.84|16357.87|16237.87|10
1628267770000|2021-08-06 16:36:10|16363.72|16243.72|16374.18|16254.18|16374.18|16254.18|16363.72|16243.72|10
1628267780000|2021-08-06 16:36:20|16378.62|16258.62|16376.88|16256.88|16379.5|16259.5|16376.88|16256.88|10
1628267790000|2021-08-06 16:36:30|16376.43|16256.43|16372.2|16252.2|16376.43|16256.43|16371.53|16251.53|10
1628267800000|2021-08-06 16:36:40|16372.21|16252.21|16367.16|16247.16|16372.24|16252.24|16366.96|16246.96|10
1628267810000|2021-08-06 16:36:50|16367.15|16247.15|16369.2|16249.2|16369.2|16249.2|16366.06|16246.06|10
1628267820000|2021-08-06 16:37:00|16370.39|16250.39|16374.21|16254.21|16374.21|16254.21|16369.12|16249.12|10
1628267830000|2021-08-06 16:37:10|16375.63|16255.63|16379.96|16259.96|16380.29|16260.29|16375.63|16255.63|10
1628267840000|2021-08-06 16:37:20|16380.38|16260.38|16382.2|16262.2|16382.2|16262.2|16380.12|16260.12|10
1628267850000|2021-08-06 16:37:30|16382.5|16262.5|16382.33|16262.33|16385.18|16265.18|16382.22|16262.22|10
1628267860000|2021-08-06 16:37:40|16383.17|16263.17|16383.8|16263.8|16383.8|16263.8|16382.04|16262.04|10
1628267870000|2021-08-06 16:37:50|16383.75|16263.75|16385.25|16265.25|16385.25|16265.25|16383.52|16263.52|10
1628267880000|2021-08-06 16:38:00|16384.27|16264.27|16385.86|16265.86|16385.93|16265.93|16384.27|16264.27|10
1628267890000|2021-08-06 16:38:10|16386.04|16266.04|16380.97|16260.97|16386.04|16266.04|16380.97|16260.97|10
1628267900000|2021-08-06 16:38:20|16380.87|16260.87|16374.94|16254.94|16380.87|16260.87|16374.94|16254.94|10
1628267910000|2021-08-06 16:38:30|16374.95|16254.95|16371.07|16251.07|16375.19|16255.19|16371.07|16251.07|10
1628267920000|2021-08-06 16:38:40|16370.35|16250.35|16364.48|16244.48|16370.35|16250.35|16364.32|16244.32|10
1628267930000|2021-08-06 16:38:50|16364.7|16244.7|16363.19|16243.19|16364.7|16244.7|16362.78|16242.78|10
1628267940000|2021-08-06 16:39:00|16364|16244|16365.08|16245.08|16365.97|16245.97|16364|16244|10
1628267950000|2021-08-06 16:39:10|16364.43|16244.43|16372.14|16252.14|16372.14|16252.14|16362.88|16242.88|10
1628267960000|2021-08-06 16:39:20|16372.46|16252.46|16374.62|16254.62|16375.11|16255.11|16372.05|16252.05|10
1628267970000|2021-08-06 16:39:30|16377.29|16257.29|16385.55|16265.55|16386.09|16266.09|16376.9|16256.9|10
1628267980000|2021-08-06 16:39:40|16386.08|16266.08|16385.49|16265.49|16387.28|16267.28|16385.49|16265.49|10
1628267990000|2021-08-06 16:39:50|16386.3|16266.3|16382.38|16262.38|16387.14|16267.14|16382.38|16262.38|10
1628268000000|2021-08-06 16:40:00|16383.01|16263.01|16380.86|16260.86|16383.12|16263.12|16380.82|16260.82|10
1628268010000|2021-08-06 16:40:10|16382.1|16262.1|16383.97|16263.97|16384.05|16264.05|16382.1|16262.1|9
1628268020000|2021-08-06 16:40:20|16384.63|16264.63|16385.19|16265.19|16385.19|16265.19|16384.39|16264.39|10
1628268030000|2021-08-06 16:40:30|16385.48|16265.48|16383.3|16263.3|16385.89|16265.89|16383.3|16263.3|10
1628268040000|2021-08-06 16:40:40|16382.24|16262.24|16376.59|16256.59|16382.24|16262.24|16376.59|16256.59|10
1628268050000|2021-08-06 16:40:50|16375.61|16255.61|16375.32|16255.32|16375.8|16255.8|16374.36|16254.36|9
1628268060000|2021-08-06 16:41:00|16374.83|16254.83|16372.82|16252.82|16374.83|16254.83|16372.82|16252.82|10
1628268070000|2021-08-06 16:41:10|16371.17|16251.17|16370.89|16250.89|16373.48|16253.48|16370.89|16250.89|10
1628268080000|2021-08-06 16:41:20|16370.04|16250.04|16367.75|16247.75|16370.04|16250.04|16367.67|16247.67|10
1628268090000|2021-08-06 16:41:30|16368.36|16248.36|16368.51|16248.51|16368.53|16248.53|16367.54|16247.54|10
1628268100000|2021-08-06 16:41:40|16366.78|16246.78|16363.43|16243.43|16366.84|16246.84|16363.43|16243.43|10
1628268110000|2021-08-06 16:41:50|16363.71|16243.71|16360.47|16240.47|16363.71|16243.71|16360.47|16240.47|10
1628268120000|2021-08-06 16:42:00|16360.93|16240.93|16359.46|16239.46|16360.93|16240.93|16358.76|16238.76|10
1628268130000|2021-08-06 16:42:10|16360.91|16240.91|16361.21|16241.21|16361.21|16241.21|16360.73|16240.73|10
1628268140000|2021-08-06 16:42:20|16360.91|16240.91|16359.4|16239.4|16361.04|16241.04|16359.36|16239.36|10
1628268150000|2021-08-06 16:42:30|16359.33|16239.33|16360.85|16240.85|16361.59|16241.59|16358.19|16238.19|10
1628268160000|2021-08-06 16:42:40|16360.45|16240.45|16358.78|16238.78|16360.45|16240.45|16358.01|16238.01|10
1628268170000|2021-08-06 16:42:50|16357.52|16237.52|16356.38|16236.38|16357.52|16237.52|16355.21|16235.21|10
1628268180000|2021-08-06 16:43:00|16356.93|16236.93|16358.43|16238.43|16358.54|16238.54|16356.74|16236.74|10
1628268190000|2021-08-06 16:43:10|16357.97|16237.97|16356.69|16236.69|16357.97|16237.97|16356.42|16236.42|10
1628268200000|2021-08-06 16:43:20|16356.4|16236.4|16356.49|16236.49|16356.49|16236.49|16355.18|16235.18|10
1628268210000|2021-08-06 16:43:30|16356.52|16236.52|16357.91|16237.91|16357.91|16237.91|16356.52|16236.52|9
1628268220000|2021-08-06 16:43:40|16358.72|16238.72|16352.75|16232.75|16358.72|16238.72|16352.75|16232.75|10
1628268230000|2021-08-06 16:43:50|16351.67|16231.67|16346.47|16226.47|16351.67|16231.67|16346.47|16226.47|10
1628268240000|2021-08-06 16:44:00|16344.98|16224.98|16337.24|16217.24|16344.98|16224.98|16337.24|16217.24|10
1628268250000|2021-08-06 16:44:10|16337.16|16217.16|16331.21|16211.21|16337.16|16217.16|16331.21|16211.21|10
1628268260000|2021-08-06 16:44:20|16331.34|16211.34|16329.69|16209.69|16331.34|16211.34|16329.69|16209.69|10
1628268270000|2021-08-06 16:44:30|16328.31|16208.31|16327.07|16207.07|16328.31|16208.31|16326.46|16206.46|10
1628268280000|2021-08-06 16:44:40|16328.12|16208.12|16330.64|16210.64|16330.64|16210.64|16328.12|16208.12|10
1628268290000|2021-08-06 16:44:50|16331.14|16211.14|16331.07|16211.07|16333.24|16213.24|16331.07|16211.07|10
1628268300000|2021-08-06 16:45:00|16332.34|16212.34|16331.89|16211.89|16332.85|16212.85|16331.79|16211.79|9
1628268310000|2021-08-06 16:45:10|16332.71|16212.71|16335|16215|16335.36|16215.36|16331.74|16211.74|10
1628268320000|2021-08-06 16:45:20|16335.87|16215.87|16338.32|16218.32|16338.32|16218.32|16335.86|16215.86|10
1628268330000|2021-08-06 16:45:30|16339.43|16219.43|16340.34|16220.34|16340.46|16220.46|16338.8|16218.8|10
1628268340000|2021-08-06 16:45:40|16339.17|16219.17|16334.33|16214.33|16339.17|16219.17|16334.24|16214.24|10
1628268350000|2021-08-06 16:45:50|16334.15|16214.15|16338.28|16218.28|16338.28|16218.28|16334.02|16214.02|10
1628268360000|2021-08-06 16:46:00|16339.95|16219.95|16342.38|16222.38|16342.38|16222.38|16339.95|16219.95|10
1628268370000|2021-08-06 16:46:10|16342.55|16222.55|16343.46|16223.46|16343.46|16223.46|16342.29|16222.29|10
1628268380000|2021-08-06 16:46:20|16343.73|16223.73|16344.74|16224.74|16345.04|16225.04|16343.73|16223.73|10
1628268390000|2021-08-06 16:46:30|16344.77|16224.77|16342.76|16222.76|16345.94|16225.94|16342.73|16222.73|10
1628268400000|2021-08-06 16:46:40|16343.13|16223.13|16341.68|16221.68|16343.94|16223.94|16341.68|16221.68|10
1628268410000|2021-08-06 16:46:50|16341.33|16221.33|16336.68|16216.68|16341.33|16221.33|16336.68|16216.68|10
1628268420000|2021-08-06 16:47:00|16335.38|16215.38|16330.54|16210.54|16335.38|16215.38|16330.3|16210.3|10
1628268430000|2021-08-06 16:47:10|16330.65|16210.65|16322.53|16202.53|16330.65|16210.65|16322.53|16202.53|10
1628268440000|2021-08-06 16:47:20|16320.6|16200.6|16317.67|16197.67|16320.6|16200.6|16317.45|16197.45|10
1628268450000|2021-08-06 16:47:30|16317.65|16197.65|16314.59|16194.59|16317.68|16197.68|16314.05|16194.05|10
1628268460000|2021-08-06 16:47:40|16313.64|16193.64|16307.65|16187.65|16313.64|16193.64|16307.65|16187.65|10
1628268470000|2021-08-06 16:47:50|16307.53|16187.53|16303.05|16183.05|16307.53|16187.53|16303.05|16183.05|10
1628268480000|2021-08-06 16:48:00|16301.29|16181.29|16282.99|16162.99|16301.4|16181.4|16282.99|16162.99|10
1628268490000|2021-08-06 16:48:10|16281.42|16161.42|16273.45|16153.45|16281.42|16161.42|16273.45|16153.45|10
1628268500000|2021-08-06 16:48:20|16273.58|16153.58|16267.67|16147.67|16274.76|16154.76|16267.67|16147.67|10
1628268510000|2021-08-06 16:48:30|16266|16146|16264.26|16144.26|16266|16146|16264.26|16144.26|10
1628268520000|2021-08-06 16:48:40|16264.11|16144.11|16261.28|16141.28|16264.11|16144.11|16261.28|16141.28|10
1628268530000|2021-08-06 16:48:50|16261.21|16141.21|16259.75|16139.75|16261.21|16141.21|16259.59|16139.59|9
1628268540000|2021-08-06 16:49:00|16259.54|16139.54|16257.76|16137.76|16259.54|16139.54|16257.72|16137.72|10
1628268550000|2021-08-06 16:49:10|16258.12|16138.12|16261.35|16141.35|16261.35|16141.35|16255.98|16135.98|10
1628268560000|2021-08-06 16:49:20|16261.94|16141.94|16267.15|16147.15|16267.15|16147.15|16261.94|16141.94|10
1628268570000|2021-08-06 16:49:30|16267.22|16147.22|16267.05|16147.05|16267.22|16147.22|16265.78|16145.78|10
1628268580000|2021-08-06 16:49:40|16267.25|16147.25|16271.11|16151.11|16271.54|16151.54|16267.25|16147.25|10
1628268590000|2021-08-06 16:49:50|16270.23|16150.23|16269.89|16149.89|16270.23|16150.23|16268.55|16148.55|10
1628268600000|2021-08-06 16:50:00|16270.23|16150.23|16270.53|16150.53|16271.66|16151.66|16269.74|16149.74|10
1628268610000|2021-08-06 16:50:10|16270.21|16150.21|16271.16|16151.16|16271.41|16151.41|16269.87|16149.87|9
1628268620000|2021-08-06 16:50:20|16271.46|16151.46|16265.86|16145.86|16271.6|16151.6|16265.86|16145.86|9
1628268630000|2021-08-06 16:50:30|16265.21|16145.21|16262.75|16142.75|16265.21|16145.21|16262.66|16142.66|10
1628268640000|2021-08-06 16:50:40|16260.95|16140.95|16263.26|16143.26|16263.26|16143.26|16260.71|16140.71|10
1628268650000|2021-08-06 16:50:50|16264.15|16144.15|16264.5|16144.5|16265.46|16145.46|16264.15|16144.15|10
1628268660000|2021-08-06 16:51:00|16264.06|16144.06|16263.45|16143.45|16265.37|16145.37|16263.45|16143.45|10
1628268670000|2021-08-06 16:51:10|16262.26|16142.26|16257.94|16137.94|16262.26|16142.26|16257.87|16137.87|10
1628268680000|2021-08-06 16:51:20|16257.62|16137.62|16256.45|16136.45|16257.82|16137.82|16256.45|16136.45|10
1628268690000|2021-08-06 16:51:30|16255.76|16135.76|16254.84|16134.84|16255.76|16135.76|16254.04|16134.04|10
1628268700000|2021-08-06 16:51:40|16253.87|16133.87|16252.18|16132.18|16253.87|16133.87|16250.16|16130.16|10
1628268710000|2021-08-06 16:51:50|16252.91|16132.91|16258.55|16138.55|16258.55|16138.55|16252.91|16132.91|10
1628268720000|2021-08-06 16:52:00|16258.9|16138.9|16265.74|16145.74|16265.74|16145.74|16258.9|16138.9|10
1628268730000|2021-08-06 16:52:10|16266.89|16146.89|16274.56|16154.56|16274.93|16154.93|16266.89|16146.89|10
1628268740000|2021-08-06 16:52:20|16275|16155|16279.76|16159.76|16280.2|16160.2|16275|16155|10
1628268750000|2021-08-06 16:52:30|16280.58|16160.58|16279.91|16159.91|16280.63|16160.63|16278.71|16158.71|10
1628268760000|2021-08-06 16:52:40|16279.92|16159.92|16278.45|16158.45|16280.28|16160.28|16277.97|16157.97|10
1628268770000|2021-08-06 16:52:50|16278.89|16158.89|16280.97|16160.97|16280.97|16160.97|16278.89|16158.89|10
1628268780000|2021-08-06 16:53:00|16281.61|16161.61|16286.08|16166.08|16286.08|16166.08|16281.49|16161.49|10
1628268790000|2021-08-06 16:53:10|16286.11|16166.11|16287.95|16167.95|16287.95|16167.95|16285.43|16165.43|10
1628268800000|2021-08-06 16:53:20|16287.45|16167.45|16291.53|16171.53|16292.63|16172.63|16287.45|16167.45|10
1628268810000|2021-08-06 16:53:30|16290.85|16170.85|16288.82|16168.82|16290.85|16170.85|16288.17|16168.17|10
1628268820000|2021-08-06 16:53:40|16289.09|16169.09|16290.2|16170.2|16290.79|16170.79|16289.09|16169.09|10
1628268830000|2021-08-06 16:53:50|16290.57|16170.57|16289.08|16169.08|16290.57|16170.57|16289.08|16169.08|10
1628268840000|2021-08-06 16:54:00|16288.24|16168.24|16289.6|16169.6|16289.92|16169.92|16287.76|16167.76|10
1628268850000|2021-08-06 16:54:10|16290.29|16170.29|16289.01|16169.01|16290.48|16170.48|16288.81|16168.81|10
1628268860000|2021-08-06 16:54:20|16288.96|16168.96|16290.77|16170.77|16291.13|16171.13|16288.96|16168.96|10
1628268870000|2021-08-06 16:54:30|16292.89|16172.89|16295.61|16175.61|16295.71|16175.71|16292.89|16172.89|10
1628268880000|2021-08-06 16:54:40|16299.48|16179.48|16307.11|16187.11|16307.11|16187.11|16299.48|16179.48|10
1628268890000|2021-08-06 16:54:50|16307.04|16187.04|16307.42|16187.42|16308.65|16188.65|16306.74|16186.74|10
1628268900000|2021-08-06 16:55:00|16307.95|16187.95|16311.35|16191.35|16312.19|16192.19|16307.95|16187.95|10
1628268910000|2021-08-06 16:55:10|16311.79|16191.79|16315.65|16195.65|16316.01|16196.01|16311.79|16191.79|10
1628268920000|2021-08-06 16:55:20|16314.72|16194.72|16315.85|16195.85|16316.19|16196.19|16314.72|16194.72|10
1628268930000|2021-08-06 16:55:30|16316.2|16196.2|16315.29|16195.29|16316.2|16196.2|16314.6|16194.6|9
1628268940000|2021-08-06 16:55:40|16315.34|16195.34|16318.21|16198.21|16318.21|16198.21|16315.34|16195.34|10
1628268950000|2021-08-06 16:55:50|16318.4|16198.4|16316.46|16196.46|16318.4|16198.4|16316.44|16196.44|9
1628268960000|2021-08-06 16:56:00|16316.49|16196.49|16310.49|16190.49|16316.49|16196.49|16310.49|16190.49|10
1628268970000|2021-08-06 16:56:10|16308.54|16188.54|16305.74|16185.74|16308.54|16188.54|16305.19|16185.19|10
1628268980000|2021-08-06 16:56:20|16305.35|16185.35|16305.08|16185.08|16305.77|16185.77|16305.01|16185.01|10
1628268990000|2021-08-06 16:56:30|16303.41|16183.41|16303.42|16183.42|16305.45|16185.45|16303.38|16183.38|10
1628269000000|2021-08-06 16:56:40|16302.78|16182.78|16300.16|16180.16|16303.1|16183.1|16300.02|16180.02|10
1628269010000|2021-08-06 16:56:50|16300.04|16180.04|16303.52|16183.52|16303.52|16183.52|16300.04|16180.04|10
1628269020000|2021-08-06 16:57:00|16304.67|16184.67|16305.84|16185.84|16306.25|16186.25|16304.55|16184.55|10
1628269030000|2021-08-06 16:57:10|16306.56|16186.56|16306.98|16186.98|16308.4|16188.4|16306.56|16186.56|9
1628269040000|2021-08-06 16:57:20|16306.77|16186.77|16303.24|16183.24|16306.77|16186.77|16303.24|16183.24|10
1628269050000|2021-08-06 16:57:30|16304.18|16184.18|16313.8|16193.8|16313.8|16193.8|16304.18|16184.18|10
1628269060000|2021-08-06 16:57:40|16315.53|16195.53|16317.3|16197.3|16318.88|16198.88|16315.53|16195.53|10
1628269070000|2021-08-06 16:57:50|16316.29|16196.29|16316.78|16196.78|16317.43|16197.43|16313.62|16193.62|10
1628269080000|2021-08-06 16:58:00|16316.51|16196.51|16322.02|16202.02|16322.27|16202.27|16316.51|16196.51|10
1628269090000|2021-08-06 16:58:10|16322.72|16202.72|16325.6|16205.6|16325.6|16205.6|16322.15|16202.15|10
1628269100000|2021-08-06 16:58:20|16325.92|16205.92|16323.28|16203.28|16326.22|16206.22|16322.55|16202.55|10
1628269110000|2021-08-06 16:58:30|16321.33|16201.33|16323.27|16203.27|16323.31|16203.31|16321.33|16201.33|9
1628269120000|2021-08-06 16:58:40|16323.85|16203.85|16322.68|16202.68|16324.98|16204.98|16322.63|16202.63|10
1628269130000|2021-08-06 16:58:50|16322.97|16202.97|16323.98|16203.98|16324.09|16204.09|16322.97|16202.97|10
1628269140000|2021-08-06 16:59:00|16323.6|16203.6|16324.55|16204.55|16324.55|16204.55|16322.46|16202.46|10
1628269150000|2021-08-06 16:59:10|16323.21|16203.21|16323.31|16203.31|16324.71|16204.71|16322.94|16202.94|10
1628269160000|2021-08-06 16:59:20|16322.34|16202.34|16320.04|16200.04|16322.63|16202.63|16320.04|16200.04|10
1628269170000|2021-08-06 16:59:30|16321.24|16201.24|16320.44|16200.44|16321.24|16201.24|16320.01|16200.01|10
1628269180000|2021-08-06 16:59:40|16320.1|16200.1|16319.44|16199.44|16320.1|16200.1|16318.93|16198.93|10
1628269190000|2021-08-06 16:59:50|16319.18|16199.18|16319.46|16199.46|16319.76|16199.76|16319.18|16199.18|10
1628269200000|2021-08-06 17:00:00|16319.53|16199.53|16327.23|16207.23|16327.23|16207.23|16319.53|16199.53|10
1628269210000|2021-08-06 17:00:10|16326.82|16206.82|16325.04|16205.04|16327.82|16207.82|16323.37|16203.37|10
1628269220000|2021-08-06 17:00:20|16324.89|16204.89|16327.23|16207.23|16327.43|16207.43|16324.54|16204.54|10
1628269230000|2021-08-06 17:00:30|16327.47|16207.47|16330.15|16210.15|16330.68|16210.68|16327.46|16207.46|9
1628269240000|2021-08-06 17:00:40|16331.45|16211.45|16335.89|16215.89|16335.89|16215.89|16331.45|16211.45|10
1628269250000|2021-08-06 17:00:50|16336.12|16216.12|16340.86|16220.86|16340.98|16220.98|16335.94|16215.94|10
1628269260000|2021-08-06 17:01:00|16340.62|16220.62|16341.74|16221.74|16342.47|16222.47|16339.55|16219.55|10
1628269270000|2021-08-06 17:01:10|16341.95|16221.95|16340.97|16220.97|16342.48|16222.48|16340.55|16220.55|10
1628269280000|2021-08-06 17:01:20|16339.67|16219.67|16340.41|16220.41|16342.82|16222.82|16337.66|16217.66|10
1628269290000|2021-08-06 17:01:30|16341.65|16221.65|16341.24|16221.24|16343.1|16223.1|16341.24|16221.24|9
1628269300000|2021-08-06 17:01:40|16342.55|16222.55|16344.54|16224.54|16346.83|16226.83|16342.55|16222.55|10
1628269310000|2021-08-06 17:01:50|16344.43|16224.43|16343.29|16223.29|16344.43|16224.43|16342.86|16222.86|10
1628269320000|2021-08-06 17:02:00|16343.66|16223.66|16346.37|16226.37|16346.37|16226.37|16343.66|16223.66|10
1628269330000|2021-08-06 17:02:10|16347.23|16227.23|16351.01|16231.01|16351.01|16231.01|16347.13|16227.13|10
1628269340000|2021-08-06 17:02:20|16351.37|16231.37|16348.83|16228.83|16351.37|16231.37|16348.83|16228.83|10
1628269350000|2021-08-06 17:02:30|16348.72|16228.72|16343.48|16223.48|16348.72|16228.72|16343.48|16223.48|10
1628269360000|2021-08-06 17:02:40|16343.14|16223.14|16345.01|16225.01|16345.81|16225.81|16343.14|16223.14|9
1628269370000|2021-08-06 17:02:50|16345.4|16225.4|16347.41|16227.41|16347.57|16227.57|16345.37|16225.37|10
1628269380000|2021-08-06 17:03:00|16347.66|16227.66|16350.9|16230.9|16351.33|16231.33|16347.66|16227.66|10
1628269390000|2021-08-06 17:03:10|16351.25|16231.25|16352.15|16232.15|16352.47|16232.47|16350.1|16230.1|10
1628269400000|2021-08-06 17:03:20|16352.23|16232.23|16357.24|16237.24|16357.24|16237.24|16352.23|16232.23|9
1628269410000|2021-08-06 17:03:30|16359.21|16239.21|16360.61|16240.61|16360.61|16240.61|16359.21|16239.21|10
1628269420000|2021-08-06 17:03:40|16360.6|16240.6|16362.15|16242.15|16362.15|16242.15|16360.56|16240.56|10
1628269430000|2021-08-06 17:03:50|16361.83|16241.83|16362.48|16242.48|16362.93|16242.93|16361.35|16241.35|10
1628269440000|2021-08-06 17:04:00|16362.49|16242.49|16362.26|16242.26|16362.61|16242.61|16361.45|16241.45|10
1628269450000|2021-08-06 17:04:10|16362.97|16242.97|16360.54|16240.54|16362.97|16242.97|16360.33|16240.33|10
1628269460000|2021-08-06 17:04:20|16360.56|16240.56|16363.57|16243.57|16363.62|16243.62|16360.56|16240.56|10
1628269470000|2021-08-06 17:04:30|16363.51|16243.51|16364.63|16244.63|16364.63|16244.63|16363.26|16243.26|10
1628269480000|2021-08-06 17:04:40|16364.65|16244.65|16359.65|16239.65|16365.29|16245.29|16359.65|16239.65|10
1628269490000|2021-08-06 17:04:50|16358.81|16238.81|16357.14|16237.14|16358.88|16238.88|16357.14|16237.14|10
1628269500000|2021-08-06 17:05:00|16357.7|16237.7|16357.8|16237.8|16357.83|16237.83|16357.41|16237.41|10
1628269510000|2021-08-06 17:05:10|16357.67|16237.67|16357.41|16237.41|16357.89|16237.89|16356.91|16236.91|10
1628269520000|2021-08-06 17:05:20|16357.55|16237.55|16357.4|16237.4|16357.61|16237.61|16356.17|16236.17|10
1628269530000|2021-08-06 17:05:30|16357.13|16237.13|16357.88|16237.88|16357.88|16237.88|16356.06|16236.06|10
1628269540000|2021-08-06 17:05:40|16357.49|16237.49|16364.71|16244.71|16364.71|16244.71|16357.49|16237.49|10
1628269550000|2021-08-06 17:05:50|16365.16|16245.16|16367.8|16247.8|16367.96|16247.96|16364.78|16244.78|10
1628269560000|2021-08-06 17:06:00|16367.73|16247.73|16370.99|16250.99|16370.99|16250.99|16367.7|16247.7|10
1628269570000|2021-08-06 17:06:10|16372.12|16252.12|16374.17|16254.17|16374.75|16254.75|16372.12|16252.12|10
1628269580000|2021-08-06 17:06:20|16375.67|16255.67|16376.22|16256.22|16376.22|16256.22|16375.23|16255.23|10
1628269590000|2021-08-06 17:06:30|16375|16255|16381.49|16261.49|16381.62|16261.62|16375|16255|9
1628269600000|2021-08-06 17:06:40|16380.18|16260.18|16383.85|16263.85|16384|16264|16380.18|16260.18|10
1628269610000|2021-08-06 17:06:50|16383.61|16263.61|16384.51|16264.51|16385.59|16265.59|16383.37|16263.37|10
1628269620000|2021-08-06 17:07:00|16385.09|16265.09|16387.85|16267.85|16387.85|16267.85|16384.95|16264.95|10
1628269630000|2021-08-06 17:07:10|16388.05|16268.05|16387.88|16267.88|16388.82|16268.82|16387.47|16267.47|10
1628269640000|2021-08-06 17:07:20|16387.35|16267.35|16379.85|16259.85|16387.35|16267.35|16379.85|16259.85|10
1628269650000|2021-08-06 17:07:30|16379.77|16259.77|16378.7|16258.7|16380.87|16260.87|16378.61|16258.61|10
1628269660000|2021-08-06 17:07:40|16380.11|16260.11|16381.88|16261.88|16381.88|16261.88|16379.51|16259.51|10
1628269670000|2021-08-06 17:07:50|16381.78|16261.78|16384.59|16264.59|16384.59|16264.59|16381.78|16261.78|10
1628269680000|2021-08-06 17:08:00|16384.51|16264.51|16382.44|16262.44|16384.51|16264.51|16381.7|16261.7|9
1628269690000|2021-08-06 17:08:10|16382.28|16262.28|16383.18|16263.18|16383.49|16263.49|16381.85|16261.85|9
1628269700000|2021-08-06 17:08:20|16383.43|16263.43|16383.65|16263.65|16383.65|16263.65|16382.5|16262.5|10
1628269710000|2021-08-06 17:08:30|16384.16|16264.16|16385.47|16265.47|16385.7|16265.7|16384.16|16264.16|10
1628269720000|2021-08-06 17:08:40|16385.75|16265.75|16386.6|16266.6|16386.6|16266.6|16385.75|16265.75|8
1628269730000|2021-08-06 17:08:50|16387.14|16267.14|16386.75|16266.75|16387.52|16267.52|16385.36|16265.36|10
1628269740000|2021-08-06 17:09:00|16386.73|16266.73|16385.73|16265.73|16386.73|16266.73|16384.73|16264.73|9
1628269750000|2021-08-06 17:09:10|16385.4|16265.4|16386.18|16266.18|16386.18|16266.18|16385.13|16265.13|10
1628269760000|2021-08-06 17:09:20|16386.07|16266.07|16384.95|16264.95|16386.07|16266.07|16384.43|16264.43|10
1628269770000|2021-08-06 17:09:30|16384.19|16264.19|16382.97|16262.97|16384.36|16264.36|16382.22|16262.22|10
1628269780000|2021-08-06 17:09:40|16381.56|16261.56|16377.36|16257.36|16381.56|16261.56|16377.36|16257.36|10
1628269790000|2021-08-06 17:09:50|16376.65|16256.65|16376.46|16256.46|16378.17|16258.17|16375.99|16255.99|10
1628269800000|2021-08-06 17:10:00|16376.81|16256.81|16376.4|16256.4|16377.36|16257.36|16375.89|16255.89|10
1628269810000|2021-08-06 17:10:10|16376.8|16256.8|16379.08|16259.08|16380.33|16260.33|16376.8|16256.8|10
1628269820000|2021-08-06 17:10:20|16378.87|16258.87|16384.68|16264.68|16384.68|16264.68|16378.87|16258.87|9
1628269830000|2021-08-06 17:10:30|16384.82|16264.82|16385.7|16265.7|16386.69|16266.69|16384.27|16264.27|10
1628269840000|2021-08-06 17:10:40|16385.87|16265.87|16388.52|16268.52|16388.52|16268.52|16385.87|16265.87|10
1628269850000|2021-08-06 17:10:50|16388.59|16268.59|16389.2|16269.2|16389.94|16269.94|16388.59|16268.59|10
1628269860000|2021-08-06 17:11:00|16389.52|16269.52|16390.87|16270.87|16391.61|16271.61|16389.16|16269.16|10
1628269870000|2021-08-06 17:11:10|16390.76|16270.76|16389.75|16269.75|16390.76|16270.76|16389.15|16269.15|10
1628269880000|2021-08-06 17:11:20|16389.5|16269.5|16391.5|16271.5|16391.56|16271.56|16389.5|16269.5|10
1628269890000|2021-08-06 17:11:30|16391.51|16271.51|16390.69|16270.69|16392.15|16272.15|16390.63|16270.63|9
1628269900000|2021-08-06 17:11:40|16390.81|16270.81|16390.96|16270.96|16391.24|16271.24|16390.58|16270.58|10
1628269910000|2021-08-06 17:11:50|16391.26|16271.26|16392.05|16272.05|16392.1|16272.1|16391.23|16271.23|9
1628269920000|2021-08-06 17:12:00|16392.18|16272.18|16390.95|16270.95|16392.25|16272.25|16390.69|16270.69|9
1628269930000|2021-08-06 17:12:10|16390.8|16270.8|16388.95|16268.95|16391.55|16271.55|16388.91|16268.91|10
1628269940000|2021-08-06 17:12:20|16389.25|16269.25|16390.61|16270.61|16391.26|16271.26|16389.06|16269.06|9
1628269950000|2021-08-06 17:12:30|16389.42|16269.42|16388.72|16268.72|16389.69|16269.69|16388.59|16268.59|9
1628269960000|2021-08-06 17:12:40|16389.56|16269.56|16392.03|16272.03|16392.12|16272.12|16389.48|16269.48|10
1628269970000|2021-08-06 17:12:50|16391.27|16271.27|16390.74|16270.74|16391.27|16271.27|16389.79|16269.79|10
1628269980000|2021-08-06 17:13:00|16391.5|16271.5|16385.81|16265.81|16391.77|16271.77|16385.81|16265.81|10
1628269990000|2021-08-06 17:13:10|16387|16267|16379.16|16259.16|16387|16267|16379.16|16259.16|10
1628270000000|2021-08-06 17:13:20|16378.81|16258.81|16377.5|16257.5|16378.87|16258.87|16375.75|16255.75|10
1628270010000|2021-08-06 17:13:30|16377.76|16257.76|16375.51|16255.51|16378.4|16258.4|16375.23|16255.23|10
1628270020000|2021-08-06 17:13:40|16374.86|16254.86|16373.34|16253.34|16374.86|16254.86|16373.34|16253.34|10
1628270030000|2021-08-06 17:13:50|16373.31|16253.31|16373.05|16253.05|16373.31|16253.31|16372.51|16252.51|10
1628270040000|2021-08-06 17:14:00|16373.13|16253.13|16375.53|16255.53|16375.53|16255.53|16372.78|16252.78|10
1628270050000|2021-08-06 17:14:10|16375.59|16255.59|16377.89|16257.89|16377.89|16257.89|16375.54|16255.54|10
1628270060000|2021-08-06 17:14:20|16378.1|16258.1|16374.75|16254.75|16378.1|16258.1|16374.75|16254.75|10
1628270070000|2021-08-06 17:14:30|16374.29|16254.29|16370.6|16250.6|16374.29|16254.29|16370.6|16250.6|10
1628270080000|2021-08-06 17:14:40|16370.15|16250.15|16365.72|16245.72|16370.15|16250.15|16365.72|16245.72|10
1628270090000|2021-08-06 17:14:50|16365.47|16245.47|16364.46|16244.46|16365.47|16245.47|16364.38|16244.38|9
1628270100000|2021-08-06 17:15:00|16364.48|16244.48|16369.23|16249.23|16369.23|16249.23|16364.48|16244.48|10
1628270110000|2021-08-06 17:15:10|16370.34|16250.34|16376.88|16256.88|16376.88|16256.88|16370.34|16250.34|10
1628270120000|2021-08-06 17:15:20|16377.51|16257.51|16380.34|16260.34|16380.34|16260.34|16377.26|16257.26|10
1628270130000|2021-08-06 17:15:30|16380.58|16260.58|16381.66|16261.66|16381.78|16261.78|16380.58|16260.58|9
1628270140000|2021-08-06 17:15:40|16381.83|16261.83|16382.08|16262.08|16382.17|16262.17|16381.45|16261.45|10
1628270150000|2021-08-06 17:15:50|16382.47|16262.47|16382.02|16262.02|16382.96|16262.96|16381.06|16261.06|10
1628270160000|2021-08-06 17:16:00|16381.72|16261.72|16383.16|16263.16|16383.16|16263.16|16381.4|16261.4|10
1628270170000|2021-08-06 17:16:10|16383.09|16263.09|16384.22|16264.22|16384.28|16264.28|16383.09|16263.09|10
1628270180000|2021-08-06 17:16:20|16383.93|16263.93|16385.38|16265.38|16385.38|16265.38|16383.8|16263.8|10
1628270190000|2021-08-06 17:16:30|16386.32|16266.32|16390.17|16270.17|16390.17|16270.17|16386.32|16266.32|10
1628270200000|2021-08-06 17:16:40|16390.07|16270.07|16391.1|16271.1|16391.1|16271.1|16388.76|16268.76|10
1628270210000|2021-08-06 17:16:50|16391.72|16271.72|16392.24|16272.24|16392.45|16272.45|16391.58|16271.58|10
1628270220000|2021-08-06 17:17:00|16392.22|16272.22|16398.24|16278.24|16398.24|16278.24|16392.22|16272.22|10
1628270230000|2021-08-06 17:17:10|16401.01|16281.01|16403.21|16283.21|16403.21|16283.21|16400.51|16280.51|10
1628270240000|2021-08-06 17:17:20|16403.1|16283.1|16404.49|16284.49|16405.01|16285.01|16402.81|16282.81|10
1628270250000|2021-08-06 17:17:30|16404.35|16284.35|16402.74|16282.74|16405.25|16285.25|16402.74|16282.74|10
1628270260000|2021-08-06 17:17:40|16402.89|16282.89|16410.36|16290.36|16410.36|16290.36|16402.89|16282.89|10
1628270270000|2021-08-06 17:17:50|16410.6|16290.6|16414.97|16294.97|16414.97|16294.97|16410.43|16290.43|10
1628270280000|2021-08-06 17:18:00|16415.49|16295.49|16417.45|16297.45|16417.45|16297.45|16415.4|16295.4|10
1628270290000|2021-08-06 17:18:10|16418.94|16298.94|16426.1|16306.1|16426.1|16306.1|16418.94|16298.94|10
1628270300000|2021-08-06 17:18:20|16427.23|16307.23|16423.53|16303.53|16427.23|16307.23|16423.53|16303.53|10
1628270310000|2021-08-06 17:18:30|16422.59|16302.59|16417.34|16297.34|16422.59|16302.59|16417.34|16297.34|10
1628270320000|2021-08-06 17:18:40|16418.26|16298.26|16416.34|16296.34|16419.15|16299.15|16415.24|16295.24|10
1628270330000|2021-08-06 17:18:50|16416.48|16296.48|16415.05|16295.05|16416.48|16296.48|16414.14|16294.14|10
1628270340000|2021-08-06 17:19:00|16415.29|16295.29|16409.9|16289.9|16415.95|16295.95|16409.6|16289.6|10
1628270350000|2021-08-06 17:19:10|16410.78|16290.78|16408.09|16288.09|16410.78|16290.78|16408.01|16288.01|10
1628270360000|2021-08-06 17:19:20|16408.38|16288.38|16409.09|16289.09|16409.16|16289.16|16408.03|16288.03|10
1628270370000|2021-08-06 17:19:30|16409.23|16289.23|16411.19|16291.19|16411.88|16291.88|16409.23|16289.23|10
1628270380000|2021-08-06 17:19:40|16411.29|16291.29|16411.82|16291.82|16412.63|16292.63|16411.25|16291.25|10
1628270390000|2021-08-06 17:19:50|16411.91|16291.91|16408.24|16288.24|16412.29|16292.29|16408.24|16288.24|10
1628270400000|2021-08-06 17:20:00|16408.2|16288.2|16402.97|16282.97|16408.43|16288.43|16402.03|16282.03|10
1628270410000|2021-08-06 17:20:10|16403.52|16283.52|16400.68|16280.68|16403.52|16283.52|16400.68|16280.68|10
1628270420000|2021-08-06 17:20:20|16400.14|16280.14|16396.45|16276.45|16400.25|16280.25|16396.45|16276.45|10
1628270430000|2021-08-06 17:20:30|16397.55|16277.55|16399.65|16279.65|16399.65|16279.65|16397.55|16277.55|10
1628270440000|2021-08-06 17:20:40|16399.4|16279.4|16402.2|16282.2|16402.22|16282.22|16399.4|16279.4|10
1628270450000|2021-08-06 17:20:50|16403.7|16283.7|16401.03|16281.03|16403.7|16283.7|16401.03|16281.03|10
1628270460000|2021-08-06 17:21:00|16401.21|16281.21|16402.09|16282.09|16402.44|16282.44|16401.21|16281.21|10
1628270470000|2021-08-06 17:21:10|16402.77|16282.77|16405.51|16285.51|16405.51|16285.51|16402.77|16282.77|10
1628270480000|2021-08-06 17:21:20|16405.36|16285.36|16407.83|16287.83|16408|16288|16405.36|16285.36|10
1628270490000|2021-08-06 17:21:30|16408.3|16288.3|16411.09|16291.09|16411.23|16291.23|16408.26|16288.26|10
1628270500000|2021-08-06 17:21:40|16410.64|16290.64|16408.95|16288.95|16410.64|16290.64|16408.85|16288.85|10
1628270510000|2021-08-06 17:21:50|16408.84|16288.84|16405.07|16285.07|16408.84|16288.84|16405.07|16285.07|10
1628270520000|2021-08-06 17:22:00|16404.73|16284.73|16405.95|16285.95|16406.71|16286.71|16404.73|16284.73|10
1628270530000|2021-08-06 17:22:10|16406.71|16286.71|16403.59|16283.59|16406.71|16286.71|16403.41|16283.41|10
1628270540000|2021-08-06 17:22:20|16403.22|16283.22|16405.72|16285.72|16405.72|16285.72|16401.96|16281.96|10
1628270550000|2021-08-06 17:22:30|16404.6|16284.6|16403.54|16283.54|16404.75|16284.75|16403.12|16283.12|10
1628270560000|2021-08-06 17:22:40|16403.51|16283.51|16401.69|16281.69|16403.85|16283.85|16401.69|16281.69|10
1628270570000|2021-08-06 17:22:50|16401.33|16281.33|16401.59|16281.59|16401.59|16281.59|16398.66|16278.66|10
1628270580000|2021-08-06 17:23:00|16401.67|16281.67|16403.26|16283.26|16403.26|16283.26|16401.67|16281.67|10
1628270590000|2021-08-06 17:23:10|16403.22|16283.22|16404.1|16284.1|16404.25|16284.25|16402.87|16282.87|10
1628270600000|2021-08-06 17:23:20|16403.58|16283.58|16402.73|16282.73|16403.75|16283.75|16402.51|16282.51|10
1628270610000|2021-08-06 17:23:30|16402.83|16282.83|16404.43|16284.43|16404.65|16284.65|16402.83|16282.83|9
1628270620000|2021-08-06 17:23:40|16404.21|16284.21|16404.54|16284.54|16405.01|16285.01|16404.21|16284.21|9
1628270630000|2021-08-06 17:23:50|16404.48|16284.48|16405.94|16285.94|16406.91|16286.91|16404.48|16284.48|10
1628270640000|2021-08-06 17:24:00|16405.95|16285.95|16405.92|16285.92|16406.12|16286.12|16405.7|16285.7|8
1628270650000|2021-08-06 17:24:10|16406.01|16286.01|16406.15|16286.15|16407.86|16287.86|16406.01|16286.01|10
1628270660000|2021-08-06 17:24:20|16406.61|16286.61|16410.25|16290.25|16410.25|16290.25|16406.61|16286.61|10
1628270670000|2021-08-06 17:24:30|16410.26|16290.26|16411.41|16291.41|16411.48|16291.48|16409.95|16289.95|10
1628270680000|2021-08-06 17:24:40|16412.06|16292.06|16411.62|16291.62|16412.37|16292.37|16410.91|16290.91|10
1628270690000|2021-08-06 17:24:50|16411.31|16291.31|16414.32|16294.32|16414.4|16294.4|16411.31|16291.31|10
1628270700000|2021-08-06 17:25:00|16415.59|16295.59|16417.01|16297.01|16417.01|16297.01|16415.3|16295.3|10
1628270710000|2021-08-06 17:25:10|16418.53|16298.53|16423.31|16303.31|16423.41|16303.41|16418.15|16298.15|10
1628270720000|2021-08-06 17:25:20|16423.75|16303.75|16428.94|16308.94|16428.94|16308.94|16423.75|16303.75|10
1628270730000|2021-08-06 17:25:30|16429.11|16309.11|16429|16309|16429.11|16309.11|16425.42|16305.42|9
1628270740000|2021-08-06 17:25:40|16428.92|16308.92|16430.57|16310.57|16431.94|16311.94|16428.92|16308.92|10
1628270750000|2021-08-06 17:25:50|16431.27|16311.27|16430.78|16310.78|16431.27|16311.27|16430.05|16310.05|10
1628270760000|2021-08-06 17:26:00|16430.56|16310.56|16433|16313|16433|16313|16430.31|16310.31|10
1628270770000|2021-08-06 17:26:10|16434.25|16314.25|16434.34|16314.34|16436.41|16316.41|16434.25|16314.25|10
1628270780000|2021-08-06 17:26:20|16433.77|16313.77|16428.25|16308.25|16433.77|16313.77|16428.12|16308.12|10
1628270790000|2021-08-06 17:26:30|16426.81|16306.81|16421.88|16301.88|16427.36|16307.36|16421.88|16301.88|10
1628270800000|2021-08-06 17:26:40|16420.89|16300.89|16420.37|16300.37|16420.89|16300.89|16419.66|16299.66|10
1628270810000|2021-08-06 17:26:50|16420.39|16300.39|16421.47|16301.47|16421.88|16301.88|16419.92|16299.92|10
1628270820000|2021-08-06 17:27:00|16421.35|16301.35|16416.57|16296.57|16421.35|16301.35|16416.57|16296.57|10
1628270830000|2021-08-06 17:27:10|16415.17|16295.17|16417.45|16297.45|16417.45|16297.45|16415|16295|10
1628270840000|2021-08-06 17:27:20|16416.75|16296.75|16416.98|16296.98|16418.6|16298.6|16416.75|16296.75|10
1628270850000|2021-08-06 17:27:30|16417.1|16297.1|16419.08|16299.08|16419.29|16299.29|16417.1|16297.1|9
1628270860000|2021-08-06 17:27:40|16419.55|16299.55|16418.71|16298.71|16420.21|16300.21|16418.71|16298.71|10
1628270870000|2021-08-06 17:27:50|16418.84|16298.84|16420.35|16300.35|16420.35|16300.35|16418.51|16298.51|10
1628270880000|2021-08-06 17:28:00|16420.7|16300.7|16421.6|16301.6|16421.6|16301.6|16420.61|16300.61|10
1628270890000|2021-08-06 17:28:10|16421.45|16301.45|16423.81|16303.81|16423.81|16303.81|16421.45|16301.45|10
1628270900000|2021-08-06 17:28:20|16423.02|16303.02|16423.54|16303.54|16424.3|16304.3|16423.02|16303.02|10
1628270910000|2021-08-06 17:28:30|16424.02|16304.02|16427.5|16307.5|16427.5|16307.5|16423.38|16303.38|10
1628270920000|2021-08-06 17:28:40|16429.7|16309.7|16434.21|16314.21|16434.21|16314.21|16427.96|16307.96|10
1628270930000|2021-08-06 17:28:50|16434.63|16314.63|16434.04|16314.04|16434.63|16314.63|16433.39|16313.39|10
1628270940000|2021-08-06 17:29:00|16434.74|16314.74|16435.34|16315.34|16435.39|16315.39|16434.15|16314.15|10
1628270950000|2021-08-06 17:29:10|16435.63|16315.63|16437.84|16317.84|16439.45|16319.45|16435.63|16315.63|10
1628270960000|2021-08-06 17:29:20|16436.94|16316.94|16430.88|16310.88|16436.94|16316.94|16430.72|16310.72|10
1628270970000|2021-08-06 17:29:30|16432.34|16312.34|16445.46|16325.46|16445.46|16325.46|16432.34|16312.34|10
1628270980000|2021-08-06 17:29:40|16446.91|16326.91|16443.44|16323.44|16447.05|16327.05|16443.44|16323.44|10
1628270990000|2021-08-06 17:29:50|16443.13|16323.13|16445.41|16325.41|16446.16|16326.16|16443.13|16323.13|10
1628271000000|2021-08-06 17:30:00|16447.25|16327.25|16448.45|16328.45|16448.72|16328.72|16447.14|16327.14|10
1628271010000|2021-08-06 17:30:10|16446.2|16326.2|16439.87|16319.87|16446.2|16326.2|16439.04|16319.04|10
1628271020000|2021-08-06 17:30:20|16440.31|16320.31|16432.79|16312.79|16440.31|16320.31|16432.79|16312.79|10
1628271030000|2021-08-06 17:30:30|16432.98|16312.98|16427.2|16307.2|16433.57|16313.57|16426.9|16306.9|10
1628271040000|2021-08-06 17:30:40|16427|16307|16426.08|16306.08|16428.17|16308.17|16425.47|16305.47|10
1628271050000|2021-08-06 17:30:50|16426.57|16306.57|16426.05|16306.05|16427.56|16307.56|16425.54|16305.54|10
1628271060000|2021-08-06 17:31:00|16429.84|16309.84|16436.95|16316.95|16436.95|16316.95|16429.84|16309.84|10
1628271070000|2021-08-06 17:31:10|16437.58|16317.58|16442.46|16322.46|16442.58|16322.58|16437.58|16317.58|10
1628271080000|2021-08-06 17:31:20|16443.39|16323.39|16445.12|16325.12|16446.75|16326.75|16443.39|16323.39|10
1628271090000|2021-08-06 17:31:30|16445.87|16325.87|16439.14|16319.14|16445.87|16325.87|16439.14|16319.14|10
1628271100000|2021-08-06 17:31:40|16438.58|16318.58|16430.66|16310.66|16438.58|16318.58|16430.66|16310.66|10
1628271110000|2021-08-06 17:31:50|16428.45|16308.45|16422.96|16302.96|16428.45|16308.45|16422.96|16302.96|10
1628271120000|2021-08-06 17:32:00|16421.89|16301.89|16418.02|16298.02|16421.89|16301.89|16415.89|16295.89|9
1628271130000|2021-08-06 17:32:10|16418.01|16298.01|16430.02|16310.02|16430.16|16310.16|16418.01|16298.01|10
1628271140000|2021-08-06 17:32:20|16430.32|16310.32|16434.82|16314.82|16435.69|16315.69|16430.32|16310.32|10
1628271150000|2021-08-06 17:32:30|16434.74|16314.74|16432.8|16312.8|16434.74|16314.74|16431.35|16311.35|10
1628271160000|2021-08-06 17:32:40|16433.2|16313.2|16438.91|16318.91|16438.91|16318.91|16433.2|16313.2|9
1628271170000|2021-08-06 17:32:50|16439.49|16319.49|16438.08|16318.08|16439.99|16319.99|16438.08|16318.08|10
1628271180000|2021-08-06 17:33:00|16437.82|16317.82|16438.05|16318.05|16438.06|16318.06|16437.1|16317.1|10
1628271190000|2021-08-06 17:33:10|16438.03|16318.03|16439.07|16319.07|16439.99|16319.99|16438.03|16318.03|10
1628271200000|2021-08-06 17:33:20|16439.41|16319.41|16439.61|16319.61|16439.61|16319.61|16438.61|16318.61|10
1628271210000|2021-08-06 17:33:30|16439.74|16319.74|16437.54|16317.54|16441.48|16321.48|16437.54|16317.54|10
1628271220000|2021-08-06 17:33:40|16437.53|16317.53|16435.43|16315.43|16437.54|16317.54|16435.43|16315.43|10
1628271230000|2021-08-06 17:33:50|16434.97|16314.97|16436.5|16316.5|16436.5|16316.5|16434.69|16314.69|10
1628271240000|2021-08-06 17:34:00|16436.6|16316.6|16435.8|16315.8|16437.44|16317.44|16435.44|16315.44|10
1628271250000|2021-08-06 17:34:10|16435.05|16315.05|16433.78|16313.78|16435.48|16315.48|16433.04|16313.04|10
1628271260000|2021-08-06 17:34:20|16433.86|16313.86|16431.08|16311.08|16434.66|16314.66|16431.08|16311.08|9
1628271270000|2021-08-06 17:34:30|16430.41|16310.41|16428.9|16308.9|16430.41|16310.41|16427.33|16307.33|10
1628271280000|2021-08-06 17:34:40|16428.92|16308.92|16428.66|16308.66|16429.4|16309.4|16427.86|16307.86|10
1628271290000|2021-08-06 17:34:50|16429.47|16309.47|16432.55|16312.55|16433.34|16313.34|16429.47|16309.47|10
1628271300000|2021-08-06 17:35:00|16432.56|16312.56|16432.83|16312.83|16433.18|16313.18|16430.93|16310.93|10
1628271310000|2021-08-06 17:35:10|16432.49|16312.49|16429.27|16309.27|16432.64|16312.64|16429.27|16309.27|10
1628271320000|2021-08-06 17:35:20|16430.96|16310.96|16430.5|16310.5|16431.32|16311.32|16429.86|16309.86|10
1628271330000|2021-08-06 17:35:30|16430.72|16310.72|16427.62|16307.62|16430.72|16310.72|16427.32|16307.32|10
1628271340000|2021-08-06 17:35:40|16426.68|16306.68|16420|16300|16426.68|16306.68|16420|16300|10
1628271350000|2021-08-06 17:35:50|16419.74|16299.74|16420.16|16300.16|16420.16|16300.16|16419.18|16299.18|10
1628271360000|2021-08-06 17:36:00|16420.31|16300.31|16419.09|16299.09|16421.36|16301.36|16419.09|16299.09|10
1628271370000|2021-08-06 17:36:10|16418.01|16298.01|16416.49|16296.49|16418.01|16298.01|16414.05|16294.05|10
1628271380000|2021-08-06 17:36:20|16413.96|16293.96|16416.19|16296.19|16416.79|16296.79|16413.96|16293.96|9
1628271390000|2021-08-06 17:36:30|16416.41|16296.41|16416.44|16296.44|16416.44|16296.44|16414.22|16294.22|10
1628271400000|2021-08-06 17:36:40|16415.83|16295.83|16409.37|16289.37|16416.33|16296.33|16409.37|16289.37|10
1628271410000|2021-08-06 17:36:50|16408.94|16288.94|16412|16292|16412|16292|16407.72|16287.72|10
1628271420000|2021-08-06 17:37:00|16414.33|16294.33|16408.93|16288.93|16414.33|16294.33|16408.93|16288.93|10
1628271430000|2021-08-06 17:37:10|16410.07|16290.07|16406.37|16286.37|16411.64|16291.64|16406.37|16286.37|10
1628271440000|2021-08-06 17:37:20|16406.64|16286.64|16400.27|16280.27|16406.64|16286.64|16400.27|16280.27|10
1628271450000|2021-08-06 17:37:30|16400.89|16280.89|16405.23|16285.23|16405.23|16285.23|16399.55|16279.55|10
1628271460000|2021-08-06 17:37:40|16406.19|16286.19|16409.44|16289.44|16409.72|16289.72|16406.19|16286.19|10
1628271470000|2021-08-06 17:37:50|16408.97|16288.97|16410.18|16290.18|16410.18|16290.18|16408.17|16288.17|10
1628271480000|2021-08-06 17:38:00|16409.11|16289.11|16414.22|16294.22|16414.22|16294.22|16409.11|16289.11|10
1628271490000|2021-08-06 17:38:10|16414.71|16294.71|16414.61|16294.61|16415.71|16295.71|16414.6|16294.6|10
1628271500000|2021-08-06 17:38:20|16415.08|16295.08|16415.51|16295.51|16417.07|16297.07|16415.08|16295.08|10
1628271510000|2021-08-06 17:38:30|16415.8|16295.8|16417.05|16297.05|16417.05|16297.05|16415.68|16295.68|10
1628271520000|2021-08-06 17:38:40|16416.92|16296.92|16417.05|16297.05|16417.63|16297.63|16416.39|16296.39|10
1628271530000|2021-08-06 17:38:50|16416.75|16296.75|16419.25|16299.25|16419.49|16299.49|16416.75|16296.75|10
1628271540000|2021-08-06 17:39:00|16418.57|16298.57|16419.92|16299.92|16419.92|16299.92|16418.45|16298.45|10
1628271550000|2021-08-06 17:39:10|16419.64|16299.64|16424.36|16304.36|16424.36|16304.36|16419.31|16299.31|10
1628271560000|2021-08-06 17:39:20|16423.88|16303.88|16427.23|16307.23|16427.23|16307.23|16423.88|16303.88|10
1628271570000|2021-08-06 17:39:30|16427.83|16307.83|16429.23|16309.23|16429.23|16309.23|16427.81|16307.81|10
1628271580000|2021-08-06 17:39:40|16430.04|16310.04|16430.8|16310.8|16431.63|16311.63|16430.04|16310.04|10
1628271590000|2021-08-06 17:39:50|16432.23|16312.23|16432.68|16312.68|16432.68|16312.68|16431.04|16311.04|10
1628271600000|2021-08-06 17:40:00|16431.2|16311.2|16427.11|16307.11|16432.37|16312.37|16427.11|16307.11|10
1628271610000|2021-08-06 17:40:10|16427.54|16307.54|16428.69|16308.69|16433.19|16313.19|16427.54|16307.54|10
1628271620000|2021-08-06 17:40:20|16429.07|16309.07|16433.89|16313.89|16434.17|16314.17|16429.07|16309.07|10
1628271630000|2021-08-06 17:40:30|16435.05|16315.05|16437.01|16317.01|16437.01|16317.01|16434.88|16314.88|9
1628271640000|2021-08-06 17:40:40|16437.85|16317.85|16441.75|16321.75|16441.75|16321.75|16437.85|16317.85|10
1628271650000|2021-08-06 17:40:50|16442.23|16322.23|16442.69|16322.69|16442.91|16322.91|16440.79|16320.79|10
1628271660000|2021-08-06 17:41:00|16442.78|16322.78|16443.31|16323.31|16443.57|16323.57|16442.78|16322.78|10
1628271670000|2021-08-06 17:41:10|16442.62|16322.62|16447.14|16327.14|16447.14|16327.14|16442.62|16322.62|10
1628271680000|2021-08-06 17:41:20|16446.94|16326.94|16450.14|16330.14|16450.14|16330.14|16446.35|16326.35|10
1628271690000|2021-08-06 17:41:30|16449.15|16329.15|16452.7|16332.7|16452.7|16332.7|16449.15|16329.15|10
1628271700000|2021-08-06 17:41:40|16452.47|16332.47|16457.39|16337.39|16457.39|16337.39|16452.47|16332.47|10
1628271710000|2021-08-06 17:41:50|16457.35|16337.35|16455.31|16335.31|16458.09|16338.09|16455.31|16335.31|10
1628271720000|2021-08-06 17:42:00|16455.68|16335.68|16458.24|16338.24|16458.24|16338.24|16455.35|16335.35|10
1628271730000|2021-08-06 17:42:10|16458.58|16338.58|16460.57|16340.57|16460.57|16340.57|16458.58|16338.58|10
1628271740000|2021-08-06 17:42:20|16460.47|16340.47|16460.63|16340.63|16461.77|16341.77|16460.2|16340.2|10
1628271750000|2021-08-06 17:42:30|16459.91|16339.91|16463.68|16343.68|16463.89|16343.89|16459.91|16339.91|10
1628271760000|2021-08-06 17:42:40|16463.51|16343.51|16458.43|16338.43|16463.51|16343.51|16458.43|16338.43|10
1628271770000|2021-08-06 17:42:50|16458.51|16338.51|16456.74|16336.74|16458.51|16338.51|16456.38|16336.38|10
1628271780000|2021-08-06 17:43:00|16456.5|16336.5|16458.07|16338.07|16458.79|16338.79|16456.48|16336.48|9
1628271790000|2021-08-06 17:43:10|16458.26|16338.26|16463.23|16343.23|16463.23|16343.23|16458.26|16338.26|9
1628271800000|2021-08-06 17:43:20|16463.28|16343.28|16466.67|16346.67|16466.67|16346.67|16463.28|16343.28|10
1628271810000|2021-08-06 17:43:30|16467.48|16347.48|16470.34|16350.34|16472.95|16352.95|16467.48|16347.48|10
1628271820000|2021-08-06 17:43:40|16469.58|16349.58|16465.89|16345.89|16469.58|16349.58|16465.49|16345.49|9
1628271830000|2021-08-06 17:43:50|16465.48|16345.48|16469.62|16349.62|16469.62|16349.62|16465.48|16345.48|10
1628271840000|2021-08-06 17:44:00|16469.75|16349.75|16471.83|16351.83|16471.83|16351.83|16469.75|16349.75|10
1628271850000|2021-08-06 17:44:10|16471.78|16351.78|16475.19|16355.19|16475.19|16355.19|16471.78|16351.78|10
1628271860000|2021-08-06 17:44:20|16473.55|16353.55|16476.59|16356.59|16477.26|16357.26|16473.55|16353.55|10
1628271870000|2021-08-06 17:44:30|16476.97|16356.97|16477.77|16357.77|16477.77|16357.77|16476.66|16356.66|10
1628271880000|2021-08-06 17:44:40|16477.8|16357.8|16478.12|16358.12|16479.12|16359.12|16477.8|16357.8|10
1628271890000|2021-08-06 17:44:50|16477.13|16357.13|16490.67|16370.67|16490.67|16370.67|16474.02|16354.02|10
1628271900000|2021-08-06 17:45:00|16490.7|16370.7|16494.4|16374.4|16494.4|16374.4|16489.28|16369.28|10
1628271910000|2021-08-06 17:45:10|16494.1|16374.1|16498.5|16378.5|16498.5|16378.5|16493.16|16373.16|10
1628271920000|2021-08-06 17:45:20|16495.96|16375.96|16498.33|16378.33|16499.34|16379.34|16495.96|16375.96|10
1628271930000|2021-08-06 17:45:30|16496.41|16376.41|16492.87|16372.87|16496.41|16376.41|16491.64|16371.64|10
1628271940000|2021-08-06 17:45:40|16493.7|16373.7|16499.74|16379.74|16501.48|16381.48|16492|16372|10
1628271950000|2021-08-06 17:45:50|16501.2|16381.2|16508.31|16388.31|16508.31|16388.31|16497.26|16377.26|10
1628271960000|2021-08-06 17:46:00|16505.65|16385.65|16528.91|16408.91|16531.91|16411.91|16505.3|16385.3|10
1628271970000|2021-08-06 17:46:10|16529.01|16409.01|16517.45|16397.45|16529.17|16409.17|16517.45|16397.45|10
1628271980000|2021-08-06 17:46:20|16517.42|16397.42|16517.65|16397.65|16517.65|16397.65|16511.98|16391.98|10
1628271990000|2021-08-06 17:46:30|16516.9|16396.9|16518.87|16398.87|16520.48|16400.48|16515.54|16395.54|10
1628272000000|2021-08-06 17:46:40|16518.6|16398.6|16518.55|16398.55|16519.08|16399.08|16517.92|16397.92|10
1628272010000|2021-08-06 17:46:50|16518.97|16398.97|16518.92|16398.92|16520.36|16400.36|16518.51|16398.51|10
1628272020000|2021-08-06 17:47:00|16518.24|16398.24|16516.19|16396.19|16518.34|16398.34|16516.12|16396.12|10
1628272030000|2021-08-06 17:47:10|16515.33|16395.33|16508.06|16388.06|16515.78|16395.78|16508.06|16388.06|10
1628272040000|2021-08-06 17:47:20|16505.83|16385.83|16496.91|16376.91|16505.83|16385.83|16496.91|16376.91|10
1628272050000|2021-08-06 17:47:30|16497.65|16377.65|16491.29|16371.29|16497.65|16377.65|16491.25|16371.25|10
1628272060000|2021-08-06 17:47:40|16490.24|16370.24|16489.92|16369.92|16491.07|16371.07|16489.92|16369.92|10
1628272070000|2021-08-06 17:47:50|16489.47|16369.47|16486.02|16366.02|16489.47|16369.47|16485.6|16365.6|10
1628272080000|2021-08-06 17:48:00|16486.15|16366.15|16487.48|16367.48|16491.2|16371.2|16485.65|16365.65|10
1628272090000|2021-08-06 17:48:10|16486.73|16366.73|16485.62|16365.62|16487.21|16367.21|16483.56|16363.56|10
1628272100000|2021-08-06 17:48:20|16485.09|16365.09|16475.46|16355.46|16485.09|16365.09|16475.46|16355.46|10
1628272110000|2021-08-06 17:48:30|16475.86|16355.86|16472.87|16352.87|16477.08|16357.08|16472.87|16352.87|10
1628272120000|2021-08-06 17:48:40|16472.4|16352.4|16470.3|16350.3|16472.4|16352.4|16470.3|16350.3|10
1628272130000|2021-08-06 17:48:50|16469.87|16349.87|16469.27|16349.27|16469.87|16349.87|16468.17|16348.17|10
1628272140000|2021-08-06 17:49:00|16469.75|16349.75|16469.64|16349.64|16470.4|16350.4|16468.68|16348.68|10
1628272150000|2021-08-06 17:49:10|16468.8|16348.8|16474.58|16354.58|16474.65|16354.65|16468.25|16348.25|10
1628272160000|2021-08-06 17:49:20|16474.73|16354.73|16474.71|16354.71|16474.73|16354.73|16471.95|16351.95|10
1628272170000|2021-08-06 17:49:30|16475.3|16355.3|16484.16|16364.16|16484.16|16364.16|16475.3|16355.3|10
1628272180000|2021-08-06 17:49:40|16484.54|16364.54|16480.04|16360.04|16485.57|16365.57|16480.04|16360.04|10
1628272190000|2021-08-06 17:49:50|16479.34|16359.34|16478.07|16358.07|16479.34|16359.34|16477.52|16357.52|10
1628272200000|2021-08-06 17:50:00|16478.36|16358.36|16475.46|16355.46|16479.19|16359.19|16475.46|16355.46|10
1628272210000|2021-08-06 17:50:10|16475.38|16355.38|16471.46|16351.46|16475.38|16355.38|16469.43|16349.43|10
1628272220000|2021-08-06 17:50:20|16471.69|16351.69|16476.13|16356.13|16476.13|16356.13|16470.44|16350.44|9
1628272230000|2021-08-06 17:50:30|16476.67|16356.67|16481.88|16361.88|16481.88|16361.88|16476.67|16356.67|9
1628272240000|2021-08-06 17:50:40|16484.48|16364.48|16496.72|16376.72|16496.72|16376.72|16484.48|16364.48|10
1628272250000|2021-08-06 17:50:50|16496.39|16376.39|16495.63|16375.63|16499.05|16379.05|16495.63|16375.63|10
1628272260000|2021-08-06 17:51:00|16494.33|16374.33|16489.3|16369.3|16494.33|16374.33|16488.31|16368.31|10
1628272270000|2021-08-06 17:51:10|16490.22|16370.22|16491.64|16371.64|16493.36|16373.36|16490.22|16370.22|10
1628272280000|2021-08-06 17:51:20|16491.13|16371.13|16482.54|16362.54|16491.13|16371.13|16482.54|16362.54|10
1628272290000|2021-08-06 17:51:30|16482.11|16362.11|16482.07|16362.07|16484.46|16364.46|16481.84|16361.84|10
1628272300000|2021-08-06 17:51:40|16481.95|16361.95|16481.02|16361.02|16482.62|16362.62|16480.88|16360.88|10
1628272310000|2021-08-06 17:51:50|16480.9|16360.9|16481.74|16361.74|16482.63|16362.63|16480.21|16360.21|10
1628272320000|2021-08-06 17:52:00|16482.27|16362.27|16486.75|16366.75|16486.75|16366.75|16481.29|16361.29|10
1628272330000|2021-08-06 17:52:10|16488.76|16368.76|16492.49|16372.49|16494.7|16374.7|16488.76|16368.76|10
1628272340000|2021-08-06 17:52:20|16492|16372|16492.68|16372.68|16493.22|16373.22|16492|16372|10
1628272350000|2021-08-06 17:52:30|16493.04|16373.04|16489.84|16369.84|16494.64|16374.64|16489.84|16369.84|10
1628272360000|2021-08-06 17:52:40|16487.15|16367.15|16483.33|16363.33|16487.42|16367.42|16483.33|16363.33|10
1628272370000|2021-08-06 17:52:50|16483.54|16363.54|16484.98|16364.98|16485.19|16365.19|16483.44|16363.44|10
1628272380000|2021-08-06 17:53:00|16486.27|16366.27|16481.88|16361.88|16486.64|16366.64|16481.88|16361.88|10
1628272390000|2021-08-06 17:53:10|16483.1|16363.1|16480.79|16360.79|16483.1|16363.1|16480.79|16360.79|10
1628272400000|2021-08-06 17:53:20|16480.98|16360.98|16479.31|16359.31|16480.98|16360.98|16477.75|16357.75|10
1628272410000|2021-08-06 17:53:30|16479.47|16359.47|16478.24|16358.24|16479.47|16359.47|16476.82|16356.82|10
1628272420000|2021-08-06 17:53:40|16478.37|16358.37|16481.59|16361.59|16481.97|16361.97|16478.37|16358.37|10
1628272430000|2021-08-06 17:53:50|16481.25|16361.25|16479.19|16359.19|16481.83|16361.83|16479.19|16359.19|10
1628272440000|2021-08-06 17:54:00|16478.95|16358.95|16478.99|16358.99|16479.52|16359.52|16476.69|16356.69|10
1628272450000|2021-08-06 17:54:10|16479.45|16359.45|16481.31|16361.31|16481.31|16361.31|16479.34|16359.34|10
1628272460000|2021-08-06 17:54:20|16481.18|16361.18|16480.46|16360.46|16481.18|16361.18|16479.34|16359.34|10
1628272470000|2021-08-06 17:54:30|16480.01|16360.01|16481.28|16361.28|16481.28|16361.28|16479.24|16359.24|10
1628272480000|2021-08-06 17:54:40|16481.18|16361.18|16486.03|16366.03|16486.03|16366.03|16481.18|16361.18|9
1628272490000|2021-08-06 17:54:50|16484.59|16364.59|16484.77|16364.77|16484.77|16364.77|16483.44|16363.44|10
1628272500000|2021-08-06 17:55:00|16485.85|16365.85|16487.15|16367.15|16487.15|16367.15|16484.78|16364.78|10
1628272510000|2021-08-06 17:55:10|16487.13|16367.13|16488.8|16368.8|16490.84|16370.84|16487.13|16367.13|10
1628272520000|2021-08-06 17:55:20|16487.86|16367.86|16489.64|16369.64|16489.64|16369.64|16485.85|16365.85|10
1628272530000|2021-08-06 17:55:30|16490.63|16370.63|16490.65|16370.65|16490.78|16370.78|16489.39|16369.39|10
1628272540000|2021-08-06 17:55:40|16490.58|16370.58|16492.68|16372.68|16492.74|16372.74|16490.48|16370.48|9
1628272550000|2021-08-06 17:55:50|16492.48|16372.48|16495.24|16375.24|16495.24|16375.24|16492.28|16372.28|10
1628272560000|2021-08-06 17:56:00|16496.45|16376.45|16502.78|16382.78|16502.97|16382.97|16495.68|16375.68|10
1628272570000|2021-08-06 17:56:10|16503.3|16383.3|16502.24|16382.24|16503.33|16383.33|16500.99|16380.99|10
1628272580000|2021-08-06 17:56:20|16502.65|16382.65|16504.79|16384.79|16504.79|16384.79|16501.55|16381.55|10
1628272590000|2021-08-06 17:56:30|16505.66|16385.66|16499.84|16379.84|16505.66|16385.66|16499.84|16379.84|10
1628272600000|2021-08-06 17:56:40|16499.38|16379.38|16492.06|16372.06|16499.39|16379.39|16492.06|16372.06|10
1628272610000|2021-08-06 17:56:50|16491|16371|16485.78|16365.78|16491.33|16371.33|16485.78|16365.78|10
1628272620000|2021-08-06 17:57:00|16486.78|16366.78|16485.89|16365.89|16487.3|16367.3|16485.75|16365.75|10
1628272630000|2021-08-06 17:57:10|16486.82|16366.82|16491.88|16371.88|16491.88|16371.88|16486.41|16366.41|10
1628272640000|2021-08-06 17:57:20|16493.3|16373.3|16504.05|16384.05|16504.05|16384.05|16493.3|16373.3|10
1628272650000|2021-08-06 17:57:30|16505.25|16385.25|16518.93|16398.93|16518.93|16398.93|16505.25|16385.25|10
1628272660000|2021-08-06 17:57:40|16520.32|16400.32|16527.32|16407.32|16527.66|16407.66|16520.32|16400.32|10
1628272670000|2021-08-06 17:57:50|16528|16408|16528.55|16408.55|16528.77|16408.77|16525.41|16405.41|10
1628272680000|2021-08-06 17:58:00|16529.52|16409.52|16522.34|16402.34|16529.52|16409.52|16522.34|16402.34|10
1628272690000|2021-08-06 17:58:10|16520.64|16400.64|16515.58|16395.58|16520.64|16400.64|16515.58|16395.58|10
1628272700000|2021-08-06 17:58:20|16516.29|16396.29|16513.73|16393.73|16516.29|16396.29|16513.73|16393.73|10
1628272710000|2021-08-06 17:58:30|16512.21|16392.21|16506.71|16386.71|16512.21|16392.21|16506.71|16386.71|10
1628272720000|2021-08-06 17:58:40|16506.6|16386.6|16497.88|16377.88|16506.6|16386.6|16497.88|16377.88|10
1628272730000|2021-08-06 17:58:50|16495.42|16375.42|16493.24|16373.24|16495.42|16375.42|16493.24|16373.24|10
1628272740000|2021-08-06 17:59:00|16492.92|16372.92|16492.15|16372.15|16493.99|16373.99|16492.15|16372.15|9
1628272750000|2021-08-06 17:59:10|16491.44|16371.44|16488.08|16368.08|16491.44|16371.44|16487.86|16367.86|10
1628272760000|2021-08-06 17:59:20|16487.21|16367.21|16486.06|16366.06|16487.41|16367.41|16485.55|16365.55|10
1628272770000|2021-08-06 17:59:30|16486.92|16366.92|16487.23|16367.23|16488.02|16368.02|16486.38|16366.38|10
1628272780000|2021-08-06 17:59:40|16487.74|16367.74|16493.78|16373.78|16493.78|16373.78|16487.74|16367.74|10
1628272790000|2021-08-06 17:59:50|16493.9|16373.9|16503.19|16383.19|16503.55|16383.55|16493.9|16373.9|10
1628272800000|2021-08-06 18:00:00|16504.12|16384.12|16514.38|16394.38|16514.38|16394.38|16504.12|16384.12|9
1628272810000|2021-08-06 18:00:10|16515.91|16395.91|16522.49|16402.49|16522.49|16402.49|16515.91|16395.91|10
1628272820000|2021-08-06 18:00:20|16522.82|16402.82|16526.53|16406.53|16528.16|16408.16|16522.82|16402.82|10
1628272830000|2021-08-06 18:00:30|16525.83|16405.83|16527.75|16407.75|16528.32|16408.32|16525.83|16405.83|10
1628272840000|2021-08-06 18:00:40|16527.62|16407.62|16518.95|16398.95|16527.62|16407.62|16518.95|16398.95|10
1628272850000|2021-08-06 18:00:50|16517.77|16397.77|16512.64|16392.64|16517.77|16397.77|16512.54|16392.54|10
1628272860000|2021-08-06 18:01:00|16512.86|16392.86|16510.12|16390.12|16514.6|16394.6|16510.12|16390.12|10
1628272870000|2021-08-06 18:01:10|16505.52|16385.52|16498.93|16378.93|16505.52|16385.52|16498.93|16378.93|10
1628272880000|2021-08-06 18:01:20|16499.06|16379.06|16494.81|16374.81|16499.06|16379.06|16494.54|16374.54|10
1628272890000|2021-08-06 18:01:30|16493.89|16373.89|16490.36|16370.36|16493.89|16373.89|16490.36|16370.36|10
1628272900000|2021-08-06 18:01:40|16490.45|16370.45|16490.9|16370.9|16491.05|16371.05|16489.35|16369.35|9
1628272910000|2021-08-06 18:01:50|16491.06|16371.06|16491.59|16371.59|16493.39|16373.39|16490.82|16370.82|10
1628272920000|2021-08-06 18:02:00|16489.7|16369.7|16487.98|16367.98|16490.77|16370.77|16487.7|16367.7|10
1628272930000|2021-08-06 18:02:10|16487.48|16367.48|16482.1|16362.1|16487.48|16367.48|16482.1|16362.1|10
1628272940000|2021-08-06 18:02:20|16482.77|16362.77|16482.25|16362.25|16483.4|16363.4|16482.25|16362.25|10
1628272950000|2021-08-06 18:02:30|16481.63|16361.63|16477.9|16357.9|16481.63|16361.63|16477.9|16357.9|10
1628272960000|2021-08-06 18:02:40|16478.26|16358.26|16483.26|16363.26|16483.26|16363.26|16477.16|16357.16|10
1628272970000|2021-08-06 18:02:50|16484.36|16364.36|16485.96|16365.96|16487.41|16367.41|16484.36|16364.36|10
1628272980000|2021-08-06 18:03:00|16486.18|16366.18|16482.2|16362.2|16486.18|16366.18|16482.2|16362.2|10
1628272990000|2021-08-06 18:03:10|16481.76|16361.76|16481.81|16361.81|16481.87|16361.87|16481.29|16361.29|10
1628273000000|2021-08-06 18:03:20|16482.03|16362.03|16483.93|16363.93|16483.98|16363.98|16481.91|16361.91|10
1628273010000|2021-08-06 18:03:30|16483.59|16363.59|16483.68|16363.68|16484.35|16364.35|16483.41|16363.41|10
1628273020000|2021-08-06 18:03:40|16483.39|16363.39|16485.91|16365.91|16485.91|16365.91|16483.39|16363.39|9
1628273030000|2021-08-06 18:03:50|16485.36|16365.36|16484.66|16364.66|16485.36|16365.36|16484.23|16364.23|10
1628273040000|2021-08-06 18:04:00|16484.68|16364.68|16486.06|16366.06|16486.06|16366.06|16484.15|16364.15|10
1628273050000|2021-08-06 18:04:10|16487.48|16367.48|16491.66|16371.66|16491.66|16371.66|16487.48|16367.48|9
1628273060000|2021-08-06 18:04:20|16491.9|16371.9|16496.93|16376.93|16496.93|16376.93|16491.9|16371.9|9
1628273070000|2021-08-06 18:04:30|16498.71|16378.71|16505.06|16385.06|16505.06|16385.06|16498.71|16378.71|10
1628273080000|2021-08-06 18:04:40|16503.16|16383.16|16502.11|16382.11|16503.38|16383.38|16501.8|16381.8|10
1628273090000|2021-08-06 18:04:50|16502.59|16382.59|16503.33|16383.33|16503.68|16383.68|16502.22|16382.22|10
1628273100000|2021-08-06 18:05:00|16505.06|16385.06|16509.44|16389.44|16509.44|16389.44|16505.04|16385.04|10
1628273110000|2021-08-06 18:05:10|16510.57|16390.57|16514.25|16394.25|16514.67|16394.67|16510.57|16390.57|10
1628273120000|2021-08-06 18:05:20|16515.5|16395.5|16514.17|16394.17|16515.54|16395.54|16514.17|16394.17|10
1628273130000|2021-08-06 18:05:30|16512.66|16392.66|16512.24|16392.24|16512.66|16392.66|16511.56|16391.56|10
1628273140000|2021-08-06 18:05:40|16512.36|16392.36|16516.95|16396.95|16516.95|16396.95|16512.36|16392.36|10
1628273150000|2021-08-06 18:05:50|16516.79|16396.79|16515.49|16395.49|16517.32|16397.32|16515.49|16395.49|10
1628273160000|2021-08-06 18:06:00|16515.78|16395.78|16516.86|16396.86|16516.86|16396.86|16515.19|16395.19|10
1628273170000|2021-08-06 18:06:10|16517.18|16397.18|16517.56|16397.56|16518.12|16398.12|16516.08|16396.08|10
1628273180000|2021-08-06 18:06:20|16517.84|16397.84|16519.82|16399.82|16520.31|16400.31|16517.43|16397.43|9
1628273190000|2021-08-06 18:06:30|16520.33|16400.33|16520.85|16400.85|16521.51|16401.51|16520.31|16400.31|9
1628273200000|2021-08-06 18:06:40|16520.33|16400.33|16520.17|16400.17|16521.12|16401.12|16519.24|16399.24|9
1628273210000|2021-08-06 18:06:50|16520.32|16400.32|16520.53|16400.53|16521.85|16401.85|16520.32|16400.32|10
1628273220000|2021-08-06 18:07:00|16520.54|16400.54|16519.79|16399.79|16520.54|16400.54|16518.71|16398.71|10
1628273230000|2021-08-06 18:07:10|16519.48|16399.48|16519.97|16399.97|16519.98|16399.98|16519.09|16399.09|9
1628273240000|2021-08-06 18:07:20|16522.17|16402.17|16523.41|16403.41|16523.41|16403.41|16520.67|16400.67|10
1628273250000|2021-08-06 18:07:30|16523.42|16403.42|16522.57|16402.57|16523.42|16403.42|16521.19|16401.19|10
1628273260000|2021-08-06 18:07:40|16522.45|16402.45|16522.82|16402.82|16523.67|16403.67|16522.4|16402.4|9
1628273270000|2021-08-06 18:07:50|16523|16403|16523.28|16403.28|16523.28|16403.28|16522.37|16402.37|10
1628273280000|2021-08-06 18:08:00|16523.83|16403.83|16531.79|16411.79|16531.79|16411.79|16523.83|16403.83|10
1628273290000|2021-08-06 18:08:10|16532.38|16412.38|16542.55|16422.55|16542.55|16422.55|16532.38|16412.38|10
1628273300000|2021-08-06 18:08:20|16542.67|16422.67|16534.3|16414.3|16542.67|16422.67|16534.3|16414.3|10
1628273310000|2021-08-06 18:08:30|16533.08|16413.08|16532.48|16412.48|16533.32|16413.32|16531.62|16411.62|10
1628273320000|2021-08-06 18:08:40|16533.27|16413.27|16532.33|16412.33|16535.86|16415.86|16532.33|16412.33|10
1628273330000|2021-08-06 18:08:50|16532.63|16412.63|16530.07|16410.07|16532.69|16412.69|16529.95|16409.95|9
1628273340000|2021-08-06 18:09:00|16530.31|16410.31|16533.1|16413.1|16533.91|16413.91|16530.31|16410.31|10
1628273350000|2021-08-06 18:09:10|16532.59|16412.59|16534.58|16414.58|16534.58|16414.58|16531.44|16411.44|10
1628273360000|2021-08-06 18:09:20|16533.59|16413.59|16534.4|16414.4|16534.4|16414.4|16532.69|16412.69|10
1628273370000|2021-08-06 18:09:30|16534.54|16414.54|16533.61|16413.61|16534.56|16414.56|16532.33|16412.33|10
1628273380000|2021-08-06 18:09:40|16534.14|16414.14|16534.85|16414.85|16535.12|16415.12|16533.35|16413.35|10
1628273390000|2021-08-06 18:09:50|16535.44|16415.44|16535.08|16415.08|16536.12|16416.12|16535.08|16415.08|10
1628273400000|2021-08-06 18:10:00|16535.19|16415.19|16537|16417|16537.04|16417.04|16535.08|16415.08|10
1628273410000|2021-08-06 18:10:10|16537.58|16417.58|16537.94|16417.94|16538.04|16418.04|16537.39|16417.39|10
1628273420000|2021-08-06 18:10:20|16539.29|16419.29|16540.45|16420.45|16541.37|16421.37|16539.29|16419.29|10
1628273430000|2021-08-06 18:10:30|16542.17|16422.17|16544.63|16424.63|16544.63|16424.63|16542.06|16422.06|10
1628273440000|2021-08-06 18:10:40|16544.91|16424.91|16547.88|16427.88|16547.88|16427.88|16544.48|16424.48|10
1628273450000|2021-08-06 18:10:50|16548.77|16428.77|16550.82|16430.82|16551.43|16431.43|16548.77|16428.77|10
1628273460000|2021-08-06 18:11:00|16551.73|16431.73|16550.76|16430.76|16552.14|16432.14|16549.71|16429.71|10
1628273470000|2021-08-06 18:11:10|16550.95|16430.95|16546.4|16426.4|16550.95|16430.95|16546.4|16426.4|10
1628273480000|2021-08-06 18:11:20|16545.32|16425.32|16537.49|16417.49|16545.32|16425.32|16536.84|16416.84|10
1628273490000|2021-08-06 18:11:30|16535.68|16415.68|16535.16|16415.16|16536.7|16416.7|16534.41|16414.41|10
1628273500000|2021-08-06 18:11:40|16534.9|16414.9|16534.02|16414.02|16534.9|16414.9|16533.17|16413.17|10
1628273510000|2021-08-06 18:11:50|16534.01|16414.01|16533.63|16413.63|16534.08|16414.08|16533.28|16413.28|10
1628273520000|2021-08-06 18:12:00|16533.86|16413.86|16528.25|16408.25|16534.47|16414.47|16528.25|16408.25|10
1628273530000|2021-08-06 18:12:10|16526.2|16406.2|16510.31|16390.31|16526.2|16406.2|16510.31|16390.31|10
1628273540000|2021-08-06 18:12:20|16508.67|16388.67|16504.45|16384.45|16508.67|16388.67|16504.45|16384.45|10
1628273550000|2021-08-06 18:12:30|16503.18|16383.18|16497.25|16377.25|16503.18|16383.18|16497.25|16377.25|9
1628273560000|2021-08-06 18:12:40|16496.59|16376.59|16488.18|16368.18|16496.59|16376.59|16488.18|16368.18|10
1628273570000|2021-08-06 18:12:50|16486.95|16366.95|16490.89|16370.89|16490.89|16370.89|16486.95|16366.95|10
1628273580000|2021-08-06 18:13:00|16492.05|16372.05|16491.76|16371.76|16493.32|16373.32|16491.45|16371.45|10
1628273590000|2021-08-06 18:13:10|16490.61|16370.61|16490.86|16370.86|16493.02|16373.02|16490.55|16370.55|10
1628273600000|2021-08-06 18:13:20|16491.17|16371.17|16493.14|16373.14|16493.14|16373.14|16491.17|16371.17|10
1628273610000|2021-08-06 18:13:30|16493.32|16373.32|16494.69|16374.69|16496|16376|16493.32|16373.32|10
1628273620000|2021-08-06 18:13:40|16494.57|16374.57|16495.1|16375.1|16496.14|16376.14|16494.57|16374.57|10
1628273630000|2021-08-06 18:13:50|16494.74|16374.74|16494.88|16374.88|16496.07|16376.07|16494.19|16374.19|10
1628273640000|2021-08-06 18:14:00|16493.86|16373.86|16487.25|16367.25|16493.86|16373.86|16487.25|16367.25|10
1628273650000|2021-08-06 18:14:10|16485.84|16365.84|16478.91|16358.91|16485.84|16365.84|16478.91|16358.91|10
1628273660000|2021-08-06 18:14:20|16480.25|16360.25|16478.2|16358.2|16480.58|16360.58|16477.56|16357.56|10
1628273670000|2021-08-06 18:14:30|16478.32|16358.32|16479.95|16359.95|16480.31|16360.31|16478.02|16358.02|10
1628273680000|2021-08-06 18:14:40|16480.33|16360.33|16478.43|16358.43|16481.6|16361.6|16478.43|16358.43|10
1628273690000|2021-08-06 18:14:50|16476.76|16356.76|16464.18|16344.18|16476.76|16356.76|16464.18|16344.18|10
1628273700000|2021-08-06 18:15:00|16463.42|16343.42|16458.95|16338.95|16463.42|16343.42|16458.38|16338.38|10
1628273710000|2021-08-06 18:15:10|16458.39|16338.39|16456.79|16336.79|16458.39|16338.39|16455.06|16335.06|10
1628273720000|2021-08-06 18:15:20|16458.04|16338.04|16459.84|16339.84|16459.91|16339.91|16457.99|16337.99|10
1628273730000|2021-08-06 18:15:30|16459.99|16339.99|16462.87|16342.87|16463.02|16343.02|16457.98|16337.98|10
1628273740000|2021-08-06 18:15:40|16463.16|16343.16|16469.77|16349.77|16470.69|16350.69|16463.16|16343.16|10
1628273750000|2021-08-06 18:15:50|16470.78|16350.78|16475.79|16355.79|16475.79|16355.79|16470.78|16350.78|10
1628273760000|2021-08-06 18:16:00|16475.68|16355.68|16478.81|16358.81|16478.85|16358.85|16475.68|16355.68|10
1628273770000|2021-08-06 18:16:10|16478.9|16358.9|16482.78|16362.78|16483.16|16363.16|16478.9|16358.9|10
1628273780000|2021-08-06 18:16:20|16482.46|16362.46|16478.91|16358.91|16482.46|16362.46|16478.91|16358.91|10
1628273790000|2021-08-06 18:16:30|16478.25|16358.25|16477.86|16357.86|16479.84|16359.84|16477.86|16357.86|10
1628273800000|2021-08-06 18:16:40|16479.36|16359.36|16482.42|16362.42|16482.78|16362.78|16479.36|16359.36|10
1628273810000|2021-08-06 18:16:50|16482.99|16362.99|16479.71|16359.71|16482.99|16362.99|16479.55|16359.55|10
1628273820000|2021-08-06 18:17:00|16479.47|16359.47|16480.55|16360.55|16480.55|16360.55|16477.52|16357.52|10
1628273830000|2021-08-06 18:17:10|16481.12|16361.12|16486.03|16366.03|16486.26|16366.26|16481.12|16361.12|10
1628273840000|2021-08-06 18:17:20|16485.63|16365.63|16486.05|16366.05|16486.49|16366.49|16485.25|16365.25|10
1628273850000|2021-08-06 18:17:30|16485.98|16365.98|16482.88|16362.88|16485.98|16365.98|16482.88|16362.88|10
1628273860000|2021-08-06 18:17:40|16482.68|16362.68|16484.6|16364.6|16484.6|16364.6|16482.68|16362.68|9
1628273870000|2021-08-06 18:17:50|16485.08|16365.08|16485.48|16365.48|16485.48|16365.48|16484.44|16364.44|10
1628273880000|2021-08-06 18:18:00|16485.55|16365.55|16486.53|16366.53|16486.86|16366.86|16485.55|16365.55|10
1628273890000|2021-08-06 18:18:10|16486.75|16366.75|16487.38|16367.38|16488.58|16368.58|16486.73|16366.73|10
1628273900000|2021-08-06 18:18:20|16487.26|16367.26|16486.02|16366.02|16487.9|16367.9|16486.02|16366.02|10
1628273910000|2021-08-06 18:18:30|16490.14|16370.14|16497.4|16377.4|16497.4|16377.4|16490.14|16370.14|10
1628273920000|2021-08-06 18:18:40|16496.64|16376.64|16496.96|16376.96|16498.74|16378.74|16496.58|16376.58|10
1628273930000|2021-08-06 18:18:50|16496.39|16376.39|16489.56|16369.56|16496.39|16376.39|16489.56|16369.56|10
1628273940000|2021-08-06 18:19:00|16489.93|16369.93|16498.86|16378.86|16498.86|16378.86|16489.93|16369.93|10
1628273950000|2021-08-06 18:19:10|16500.29|16380.29|16495.37|16375.37|16500.29|16380.29|16495.37|16375.37|10
1628273960000|2021-08-06 18:19:20|16495.62|16375.62|16494.24|16374.24|16495.62|16375.62|16492.29|16372.29|10
1628273970000|2021-08-06 18:19:30|16493.56|16373.56|16492.15|16372.15|16494.18|16374.18|16492.15|16372.15|10
1628273980000|2021-08-06 18:19:40|16491.73|16371.73|16492.35|16372.35|16493.42|16373.42|16491.73|16371.73|10
1628273990000|2021-08-06 18:19:50|16492.37|16372.37|16490.67|16370.67|16493.4|16373.4|16490.67|16370.67|10
1628274000000|2021-08-06 18:20:00|16490.69|16370.69|16491.85|16371.85|16491.89|16371.89|16490.53|16370.53|10
1628274010000|2021-08-06 18:20:10|16492.08|16372.08|16493.68|16373.68|16493.74|16373.74|16492.08|16372.08|10
1628274020000|2021-08-06 18:20:20|16493.96|16373.96|16497.94|16377.94|16497.94|16377.94|16493.96|16373.96|10
1628274030000|2021-08-06 18:20:30|16497.36|16377.36|16493.24|16373.24|16497.36|16377.36|16493.24|16373.24|10
1628274040000|2021-08-06 18:20:40|16493.05|16373.05|16495.21|16375.21|16495.29|16375.29|16493.05|16373.05|10
1628274050000|2021-08-06 18:20:50|16494.97|16374.97|16493.16|16373.16|16494.97|16374.97|16493.16|16373.16|10
1628274060000|2021-08-06 18:21:00|16492.97|16372.97|16491.15|16371.15|16492.97|16372.97|16491.15|16371.15|10
1628274070000|2021-08-06 18:21:10|16491.11|16371.11|16493.67|16373.67|16493.67|16373.67|16491.11|16371.11|10
1628274080000|2021-08-06 18:21:20|16493.82|16373.82|16496.01|16376.01|16497.01|16377.01|16493.82|16373.82|10
1628274090000|2021-08-06 18:21:30|16495.61|16375.61|16496.75|16376.75|16496.75|16376.75|16495.18|16375.18|9
1628274100000|2021-08-06 18:21:40|16496.74|16376.74|16495.45|16375.45|16496.85|16376.85|16495.36|16375.36|9
1628274110000|2021-08-06 18:21:50|16495.43|16375.43|16493.57|16373.57|16495.9|16375.9|16493.35|16373.35|10
1628274120000|2021-08-06 18:22:00|16493.69|16373.69|16490.83|16370.83|16493.79|16373.79|16490.25|16370.25|10
1628274130000|2021-08-06 18:22:10|16490.56|16370.56|16490.18|16370.18|16490.56|16370.56|16489.43|16369.43|10
1628274140000|2021-08-06 18:22:20|16489.41|16369.41|16486.52|16366.52|16489.41|16369.41|16486.52|16366.52|10
1628274150000|2021-08-06 18:22:30|16486.12|16366.12|16483.31|16363.31|16486.12|16366.12|16483.14|16363.14|10
1628274160000|2021-08-06 18:22:40|16483.36|16363.36|16483|16363|16483.66|16363.66|16483|16363|10
1628274170000|2021-08-06 18:22:50|16482.75|16362.75|16481.54|16361.54|16484.68|16364.68|16481.54|16361.54|9
1628274180000|2021-08-06 18:23:00|16481.35|16361.35|16483.41|16363.41|16483.55|16363.55|16480.89|16360.89|10
1628274190000|2021-08-06 18:23:10|16482.53|16362.53|16483.09|16363.09|16483.34|16363.34|16480.99|16360.99|10
1628274200000|2021-08-06 18:23:20|16482.2|16362.2|16481.13|16361.13|16482.2|16362.2|16480.81|16360.81|10
1628274210000|2021-08-06 18:23:30|16481.14|16361.14|16475.54|16355.54|16481.15|16361.15|16475.54|16355.54|10
1628274220000|2021-08-06 18:23:40|16474.84|16354.84|16471.1|16351.1|16474.84|16354.84|16469.53|16349.53|10
1628274230000|2021-08-06 18:23:50|16470.46|16350.46|16469.06|16349.06|16470.64|16350.64|16468.71|16348.71|10
1628274240000|2021-08-06 18:24:00|16468.93|16348.93|16465.44|16345.44|16468.93|16348.93|16465.44|16345.44|9
1628274250000|2021-08-06 18:24:10|16465.67|16345.67|16461.01|16341.01|16465.67|16345.67|16461.01|16341.01|10
1628274260000|2021-08-06 18:24:20|16460.42|16340.42|16457.38|16337.38|16461.04|16341.04|16457.2|16337.2|10
1628274270000|2021-08-06 18:24:30|16457.62|16337.62|16458.97|16338.97|16458.97|16338.97|16457.62|16337.62|9
1628274280000|2021-08-06 18:24:40|16460.5|16340.5|16457.14|16337.14|16460.5|16340.5|16457.14|16337.14|10
1628274290000|2021-08-06 18:24:50|16457.17|16337.17|16458.13|16338.13|16458.9|16338.9|16456.8|16336.8|10
1628274300000|2021-08-06 18:25:00|16458.72|16338.72|16462.37|16342.37|16462.94|16342.94|16458.64|16338.64|9
1628274310000|2021-08-06 18:25:10|16462.24|16342.24|16464.85|16344.85|16465.66|16345.66|16462.24|16342.24|10
1628274320000|2021-08-06 18:25:20|16464.45|16344.45|16472.92|16352.92|16472.92|16352.92|16464.33|16344.33|10
1628274330000|2021-08-06 18:25:30|16472.86|16352.86|16476.47|16356.47|16476.52|16356.52|16472.86|16352.86|10
1628274340000|2021-08-06 18:25:40|16477.38|16357.38|16474.64|16354.64|16477.38|16357.38|16473.97|16353.97|9
1628274350000|2021-08-06 18:25:50|16472.67|16352.67|16470.57|16350.57|16472.67|16352.67|16470.18|16350.18|10
1628274360000|2021-08-06 18:26:00|16470.41|16350.41|16471.75|16351.75|16472|16352|16470.41|16350.41|10
1628274370000|2021-08-06 18:26:10|16471.81|16351.81|16468.54|16348.54|16471.81|16351.81|16468.54|16348.54|10
1628274380000|2021-08-06 18:26:20|16467.1|16347.1|16464.86|16344.86|16467.24|16347.24|16464.26|16344.26|10
1628274390000|2021-08-06 18:26:30|16463.25|16343.25|16454.73|16334.73|16463.25|16343.25|16454.73|16334.73|10
1628274400000|2021-08-06 18:26:40|16454.02|16334.02|16446.48|16326.48|16454.02|16334.02|16446.07|16326.07|10
1628274410000|2021-08-06 18:26:50|16445.95|16325.95|16451.72|16331.72|16451.72|16331.72|16445.32|16325.32|10
1628274420000|2021-08-06 18:27:00|16452.21|16332.21|16455.01|16335.01|16455.01|16335.01|16452.21|16332.21|10
1628274430000|2021-08-06 18:27:10|16454.71|16334.71|16454.63|16334.63|16455.23|16335.23|16454.27|16334.27|9
1628274440000|2021-08-06 18:27:20|16454.97|16334.97|16456.4|16336.4|16456.63|16336.63|16454.85|16334.85|10
1628274450000|2021-08-06 18:27:30|16456.41|16336.41|16455.47|16335.47|16457.34|16337.34|16455.18|16335.18|10
1628274460000|2021-08-06 18:27:40|16455.42|16335.42|16460.95|16340.95|16460.95|16340.95|16455.42|16335.42|9
1628274470000|2021-08-06 18:27:50|16461.89|16341.89|16461.5|16341.5|16463.02|16343.02|16461.33|16341.33|10
1628274480000|2021-08-06 18:28:00|16461.88|16341.88|16461.23|16341.23|16461.88|16341.88|16460.65|16340.65|10
1628274490000|2021-08-06 18:28:10|16461.29|16341.29|16461.34|16341.34|16462.14|16342.14|16461.13|16341.13|10
1628274500000|2021-08-06 18:28:20|16461.61|16341.61|16464.86|16344.86|16464.86|16344.86|16461.61|16341.61|10
1628274510000|2021-08-06 18:28:30|16464.91|16344.91|16466.16|16346.16|16466.16|16346.16|16464.91|16344.91|10
1628274520000|2021-08-06 18:28:40|16466.2|16346.2|16467.64|16347.64|16467.64|16347.64|16465|16345|10
1628274530000|2021-08-06 18:28:50|16466.91|16346.91|16466.91|16346.91|16467.02|16347.02|16465.75|16345.75|10
1628274540000|2021-08-06 18:29:00|16466.21|16346.21|16467.44|16347.44|16467.44|16347.44|16466.16|16346.16|10
1628274550000|2021-08-06 18:29:10|16466.95|16346.95|16466.73|16346.73|16467.09|16347.09|16466.63|16346.63|10
1628274560000|2021-08-06 18:29:20|16466.93|16346.93|16459.38|16339.38|16467.2|16347.2|16459.38|16339.38|10
1628274570000|2021-08-06 18:29:30|16458.09|16338.09|16452.79|16332.79|16458.09|16338.09|16452.79|16332.79|10
1628274580000|2021-08-06 18:29:40|16452.7|16332.7|16449.14|16329.14|16453.11|16333.11|16449.14|16329.14|10
1628274590000|2021-08-06 18:29:50|16449.24|16329.24|16450.63|16330.63|16450.63|16330.63|16449.24|16329.24|9
1628274600000|2021-08-06 18:30:00|16450.56|16330.56|16451.78|16331.78|16452.05|16332.05|16450.49|16330.49|10
1628274610000|2021-08-06 18:30:10|16451.65|16331.65|16453.83|16333.83|16454.07|16334.07|16451.65|16331.65|10
1628274620000|2021-08-06 18:30:20|16454.59|16334.59|16454.57|16334.57|16454.79|16334.79|16454.48|16334.48|10
1628274630000|2021-08-06 18:30:30|16454.55|16334.55|16454.91|16334.91|16454.91|16334.91|16454.38|16334.38|9
1628274640000|2021-08-06 18:30:40|16454.89|16334.89|16457.2|16337.2|16457.2|16337.2|16454.73|16334.73|10
1628274650000|2021-08-06 18:30:50|16458.52|16338.52|16459.72|16339.72|16459.72|16339.72|16458.17|16338.17|9
1628274660000|2021-08-06 18:31:00|16459.45|16339.45|16458.91|16338.91|16459.57|16339.57|16458.08|16338.08|10
1628274670000|2021-08-06 18:31:10|16459.04|16339.04|16461.25|16341.25|16461.25|16341.25|16459.04|16339.04|10
1628274680000|2021-08-06 18:31:20|16461.5|16341.5|16462.24|16342.24|16463.77|16343.77|16461.5|16341.5|10
1628274690000|2021-08-06 18:31:30|16463.38|16343.38|16463.56|16343.56|16464.53|16344.53|16463.28|16343.28|10
1628274700000|2021-08-06 18:31:40|16463.77|16343.77|16465.03|16345.03|16465.09|16345.09|16463.77|16343.77|10
1628274710000|2021-08-06 18:31:50|16465|16345|16464.04|16344.04|16465.3|16345.3|16463.91|16343.91|8
1628274720000|2021-08-06 18:32:00|16463.88|16343.88|16467.81|16347.81|16467.81|16347.81|16463.79|16343.79|10
1628274730000|2021-08-06 18:32:10|16468.65|16348.65|16475.56|16355.56|16475.56|16355.56|16468.65|16348.65|10
1628274740000|2021-08-06 18:32:20|16475.09|16355.09|16478.7|16358.7|16478.9|16358.9|16475.09|16355.09|10
1628274750000|2021-08-06 18:32:30|16478.92|16358.92|16478.19|16358.19|16479.38|16359.38|16476.96|16356.96|10
1628274760000|2021-08-06 18:32:40|16478.89|16358.89|16480.11|16360.11|16480.11|16360.11|16478.89|16358.89|10
1628274770000|2021-08-06 18:32:50|16479.71|16359.71|16480.56|16360.56|16481.41|16361.41|16479.71|16359.71|10
1628274780000|2021-08-06 18:33:00|16481.05|16361.05|16484.11|16364.11|16484.54|16364.54|16481.05|16361.05|10
1628274790000|2021-08-06 18:33:10|16483.81|16363.81|16482.14|16362.14|16483.81|16363.81|16482.09|16362.09|10
1628274800000|2021-08-06 18:33:20|16482.51|16362.51|16483.22|16363.22|16483.42|16363.42|16482.51|16362.51|9
1628274810000|2021-08-06 18:33:30|16483.91|16363.91|16484.8|16364.8|16484.9|16364.9|16483.91|16363.91|9
1628274820000|2021-08-06 18:33:40|16484.77|16364.77|16485.02|16365.02|16485.21|16365.21|16483.79|16363.79|10
1628274830000|2021-08-06 18:33:50|16485.07|16365.07|16484.86|16364.86|16485.75|16365.75|16484.86|16364.86|10
1628274840000|2021-08-06 18:34:00|16484.81|16364.81|16482.39|16362.39|16484.81|16364.81|16482.39|16362.39|10
1628274850000|2021-08-06 18:34:10|16481.11|16361.11|16474.59|16354.59|16482.06|16362.06|16474.55|16354.55|10
1628274860000|2021-08-06 18:34:20|16474.9|16354.9|16469.65|16349.65|16474.9|16354.9|16469.65|16349.65|10
1628274870000|2021-08-06 18:34:30|16471.31|16351.31|16471.24|16351.24|16471.71|16351.71|16470.05|16350.05|10
1628274880000|2021-08-06 18:34:40|16471.48|16351.48|16470.82|16350.82|16471.48|16351.48|16469.96|16349.96|9
1628274890000|2021-08-06 18:34:50|16471.04|16351.04|16469.42|16349.42|16471.04|16351.04|16469.35|16349.35|10
1628274900000|2021-08-06 18:35:00|16469.09|16349.09|16468.75|16348.75|16469.85|16349.85|16468.75|16348.75|10
1628274910000|2021-08-06 18:35:10|16468.47|16348.47|16459.97|16339.97|16468.47|16348.47|16459.97|16339.97|10
1628274920000|2021-08-06 18:35:20|16459.92|16339.92|16458.9|16338.9|16459.92|16339.92|16458.09|16338.09|10
1628274930000|2021-08-06 18:35:30|16458.44|16338.44|16461.15|16341.15|16461.15|16341.15|16458.44|16338.44|10
1628274940000|2021-08-06 18:35:40|16460.86|16340.86|16460.74|16340.74|16461.94|16341.94|16459.98|16339.98|10
1628274950000|2021-08-06 18:35:50|16460.65|16340.65|16459.14|16339.14|16460.65|16340.65|16458.27|16338.27|10
1628274960000|2021-08-06 18:36:00|16458.82|16338.82|16460.92|16340.92|16460.98|16340.98|16458.72|16338.72|10
1628274970000|2021-08-06 18:36:10|16461.21|16341.21|16461.74|16341.74|16462.84|16342.84|16459.94|16339.94|10
1628274980000|2021-08-06 18:36:20|16464.33|16344.33|16465.71|16345.71|16466.33|16346.33|16462.35|16342.35|10
1628274990000|2021-08-06 18:36:30|16464.04|16344.04|16465.21|16345.21|16465.96|16345.96|16464.04|16344.04|10
1628275000000|2021-08-06 18:36:40|16465.52|16345.52|16464.22|16344.22|16465.72|16345.72|16464.19|16344.19|10
1628275010000|2021-08-06 18:36:50|16465.18|16345.18|16462.27|16342.27|16465.18|16345.18|16462.27|16342.27|10
1628275020000|2021-08-06 18:37:00|16462.56|16342.56|16464.11|16344.11|16464.11|16344.11|16462.37|16342.37|9
1628275030000|2021-08-06 18:37:10|16464.57|16344.57|16464.72|16344.72|16465.08|16345.08|16463.46|16343.46|10
1628275040000|2021-08-06 18:37:20|16468.34|16348.34|16465.52|16345.52|16468.34|16348.34|16465.52|16345.52|10
1628275050000|2021-08-06 18:37:30|16465.66|16345.66|16466.85|16346.85|16467.05|16347.05|16465.66|16345.66|10
1628275060000|2021-08-06 18:37:40|16466.87|16346.87|16467.17|16347.17|16467.17|16347.17|16465.38|16345.38|10
1628275070000|2021-08-06 18:37:50|16467.29|16347.29|16470.01|16350.01|16470.6|16350.6|16467.29|16347.29|10
1628275080000|2021-08-06 18:38:00|16470.74|16350.74|16473.46|16353.46|16473.46|16353.46|16470.74|16350.74|10
1628275090000|2021-08-06 18:38:10|16473.22|16353.22|16477.1|16357.1|16477.1|16357.1|16473.22|16353.22|10
1628275100000|2021-08-06 18:38:20|16477.12|16357.12|16477.23|16357.23|16478.87|16358.87|16477.12|16357.12|10
1628275110000|2021-08-06 18:38:30|16476.79|16356.79|16469.75|16349.75|16476.79|16356.79|16469.75|16349.75|10
1628275120000|2021-08-06 18:38:40|16469.95|16349.95|16473.12|16353.12|16473.12|16353.12|16469.95|16349.95|10
1628275130000|2021-08-06 18:38:50|16473.85|16353.85|16473.23|16353.23|16473.85|16353.85|16471.83|16351.83|10
1628275140000|2021-08-06 18:39:00|16473.63|16353.63|16472.77|16352.77|16473.63|16353.63|16472.53|16352.53|9
1628275150000|2021-08-06 18:39:10|16473.36|16353.36|16473.86|16353.86|16473.97|16353.97|16472.79|16352.79|10
1628275160000|2021-08-06 18:39:20|16473.59|16353.59|16476.28|16356.28|16476.28|16356.28|16472.44|16352.44|10
1628275170000|2021-08-06 18:39:30|16474.95|16354.95|16473.97|16353.97|16475.23|16355.23|16472.55|16352.55|10
1628275180000|2021-08-06 18:39:40|16474.1|16354.1|16477.33|16357.33|16477.57|16357.57|16474.1|16354.1|9
1628275190000|2021-08-06 18:39:50|16477.18|16357.18|16476.99|16356.99|16478.1|16358.1|16476.02|16356.02|10
1628275200000|2021-08-06 18:40:00|16477.95|16357.95|16477.42|16357.42|16478.38|16358.38|16477.23|16357.23|9
1628275210000|2021-08-06 18:40:10|16477.44|16357.44|16478.9|16358.9|16478.9|16358.9|16477.38|16357.38|10
1628275220000|2021-08-06 18:40:20|16478.85|16358.85|16478.8|16358.8|16478.98|16358.98|16478.55|16358.55|10
1628275230000|2021-08-06 18:40:30|16480.21|16360.21|16481.35|16361.35|16481.8|16361.8|16480.21|16360.21|10
1628275240000|2021-08-06 18:40:40|16481.79|16361.79|16483.18|16363.18|16483.43|16363.43|16481.75|16361.75|9
1628275250000|2021-08-06 18:40:50|16483.2|16363.2|16483.63|16363.63|16484.82|16364.82|16483.2|16363.2|10
1628275260000|2021-08-06 18:41:00|16484.01|16364.01|16484.46|16364.46|16484.73|16364.73|16484.01|16364.01|10
1628275270000|2021-08-06 18:41:10|16484.36|16364.36|16487.69|16367.69|16487.9|16367.9|16484.36|16364.36|10
1628275280000|2021-08-06 18:41:20|16487.99|16367.99|16489.13|16369.13|16489.13|16369.13|16487.2|16367.2|10
1628275290000|2021-08-06 18:41:30|16489|16369|16490.2|16370.2|16490.64|16370.64|16488.95|16368.95|10
1628275300000|2021-08-06 18:41:40|16490.33|16370.33|16490.4|16370.4|16491.23|16371.23|16489.74|16369.74|10
1628275310000|2021-08-06 18:41:50|16490.44|16370.44|16490.52|16370.52|16491.31|16371.31|16488.9|16368.9|9
1628275320000|2021-08-06 18:42:00|16490.66|16370.66|16490.92|16370.92|16491.5|16371.5|16490.55|16370.55|10
1628275330000|2021-08-06 18:42:10|16490.04|16370.04|16487.45|16367.45|16490.31|16370.31|16487.45|16367.45|10
1628275340000|2021-08-06 18:42:20|16487.22|16367.22|16487.23|16367.23|16489.48|16369.48|16487.22|16367.22|10
1628275350000|2021-08-06 18:42:30|16486.7|16366.7|16483.92|16363.92|16486.7|16366.7|16483.92|16363.92|9
1628275360000|2021-08-06 18:42:40|16483.31|16363.31|16481.53|16361.53|16483.51|16363.51|16481.53|16361.53|10
1628275370000|2021-08-06 18:42:50|16481.26|16361.26|16482.65|16362.65|16482.65|16362.65|16480.88|16360.88|10
1628275380000|2021-08-06 18:43:00|16482.67|16362.67|16484.51|16364.51|16484.51|16364.51|16482.67|16362.67|8
1628275390000|2021-08-06 18:43:10|16484.77|16364.77|16490.73|16370.73|16490.73|16370.73|16484.77|16364.77|10
1628275400000|2021-08-06 18:43:20|16491.27|16371.27|16490.91|16370.91|16492.35|16372.35|16490.91|16370.91|10
1628275410000|2021-08-06 18:43:30|16491.04|16371.04|16487.73|16367.73|16491.21|16371.21|16487.73|16367.73|10
1628275420000|2021-08-06 18:43:40|16487.6|16367.6|16486.45|16366.45|16487.86|16367.86|16486.45|16366.45|10
1628275430000|2021-08-06 18:43:50|16486.51|16366.51|16484.12|16364.12|16486.51|16366.51|16484.12|16364.12|10
1628275440000|2021-08-06 18:44:00|16484.46|16364.46|16481.32|16361.32|16484.64|16364.64|16481.32|16361.32|10
1628275450000|2021-08-06 18:44:10|16481.3|16361.3|16480.26|16360.26|16482.5|16362.5|16480.26|16360.26|10
1628275460000|2021-08-06 18:44:20|16480.19|16360.19|16482.21|16362.21|16482.21|16362.21|16480.01|16360.01|10
1628275470000|2021-08-06 18:44:30|16481.83|16361.83|16482.85|16362.85|16482.85|16362.85|16481.83|16361.83|9
1628275480000|2021-08-06 18:44:40|16482.96|16362.96|16482.45|16362.45|16483.04|16363.04|16481.7|16361.7|10
1628275490000|2021-08-06 18:44:50|16481.35|16361.35|16482.57|16362.57|16482.57|16362.57|16481.19|16361.19|10
1628275500000|2021-08-06 18:45:00|16483.03|16363.03|16483.74|16363.74|16484.73|16364.73|16482.93|16362.93|10
1628275510000|2021-08-06 18:45:10|16484.11|16364.11|16491.34|16371.34|16491.34|16371.34|16484.11|16364.11|10
1628275520000|2021-08-06 18:45:20|16490.15|16370.15|16492.06|16372.06|16492.06|16372.06|16490.15|16370.15|10
1628275530000|2021-08-06 18:45:30|16491.85|16371.85|16488.79|16368.79|16492.54|16372.54|16488.79|16368.79|10
1628275540000|2021-08-06 18:45:40|16488.01|16368.01|16483.27|16363.27|16488.01|16368.01|16483.27|16363.27|10
1628275550000|2021-08-06 18:45:50|16481.83|16361.83|16479.49|16359.49|16481.83|16361.83|16479.21|16359.21|10
1628275560000|2021-08-06 18:46:00|16480.1|16360.1|16476.17|16356.17|16480.1|16360.1|16476.17|16356.17|10
1628275570000|2021-08-06 18:46:10|16474.9|16354.9|16467.95|16347.95|16474.9|16354.9|16467.95|16347.95|10
1628275580000|2021-08-06 18:46:20|16468.58|16348.58|16459.92|16339.92|16468.99|16348.99|16459.61|16339.61|10
1628275590000|2021-08-06 18:46:30|16459.59|16339.59|16452.59|16332.59|16459.59|16339.59|16452.59|16332.59|10
1628275600000|2021-08-06 18:46:40|16452.8|16332.8|16455.08|16335.08|16456.74|16336.74|16452.8|16332.8|10
1628275610000|2021-08-06 18:46:50|16455.28|16335.28|16453.73|16333.73|16455.47|16335.47|16453.73|16333.73|10
1628275620000|2021-08-06 18:47:00|16453.33|16333.33|16451.64|16331.64|16453.33|16333.33|16450.59|16330.59|10
1628275630000|2021-08-06 18:47:10|16451.54|16331.54|16451.21|16331.21|16451.54|16331.54|16450.14|16330.14|10
1628275640000|2021-08-06 18:47:20|16451.6|16331.6|16448.8|16328.8|16453.2|16333.2|16448.8|16328.8|10
1628275650000|2021-08-06 18:47:30|16448.99|16328.99|16443.88|16323.88|16449.25|16329.25|16443.88|16323.88|9
1628275660000|2021-08-06 18:47:40|16443.15|16323.15|16439.33|16319.33|16443.15|16323.15|16439.1|16319.1|10
1628275670000|2021-08-06 18:47:50|16439.59|16319.59|16436.41|16316.41|16439.59|16319.59|16435.04|16315.04|10
1628275680000|2021-08-06 18:48:00|16434.8|16314.8|16437.36|16317.36|16437.36|16317.36|16434.41|16314.41|10
1628275690000|2021-08-06 18:48:10|16437.65|16317.65|16442.46|16322.46|16442.62|16322.62|16437.65|16317.65|10
1628275700000|2021-08-06 18:48:20|16442.77|16322.77|16441.15|16321.15|16444.27|16324.27|16441.15|16321.15|9
1628275710000|2021-08-06 18:48:30|16441.2|16321.2|16441.01|16321.01|16441.38|16321.38|16438.71|16318.71|10
1628275720000|2021-08-06 18:48:40|16440.96|16320.96|16442.16|16322.16|16443.4|16323.4|16439.84|16319.84|10
1628275730000|2021-08-06 18:48:50|16442.98|16322.98|16441.89|16321.89|16443.15|16323.15|16441.59|16321.59|10
1628275740000|2021-08-06 18:49:00|16441.67|16321.67|16440.97|16320.97|16441.67|16321.67|16440.69|16320.69|10
1628275750000|2021-08-06 18:49:10|16440.51|16320.51|16440.48|16320.48|16440.51|16320.51|16439.31|16319.31|9
1628275760000|2021-08-06 18:49:20|16440.56|16320.56|16442.54|16322.54|16442.54|16322.54|16440.16|16320.16|10
1628275770000|2021-08-06 18:49:30|16442.56|16322.56|16441.98|16321.98|16442.89|16322.89|16441.86|16321.86|10
1628275780000|2021-08-06 18:49:40|16443.12|16323.12|16442.53|16322.53|16443.54|16323.54|16442.53|16322.53|10
1628275790000|2021-08-06 18:49:50|16442.1|16322.1|16442.41|16322.41|16442.61|16322.61|16441.83|16321.83|10
1628275800000|2021-08-06 18:50:00|16442.12|16322.12|16445.94|16325.94|16445.94|16325.94|16440.96|16320.96|10
1628275810000|2021-08-06 18:50:10|16445.08|16325.08|16449.2|16329.2|16449.53|16329.53|16445.08|16325.08|10
1628275820000|2021-08-06 18:50:20|16449.06|16329.06|16448.11|16328.11|16449.06|16329.06|16446.9|16326.9|10
1628275830000|2021-08-06 18:50:30|16449.61|16329.61|16451.54|16331.54|16451.54|16331.54|16449.22|16329.22|10
1628275840000|2021-08-06 18:50:40|16451.19|16331.19|16454.05|16334.05|16454.05|16334.05|16451.19|16331.19|10
1628275850000|2021-08-06 18:50:50|16454.03|16334.03|16453.45|16333.45|16454.33|16334.33|16453.29|16333.29|9
1628275860000|2021-08-06 18:51:00|16453.51|16333.51|16454.66|16334.66|16454.66|16334.66|16453.51|16333.51|10
1628275870000|2021-08-06 18:51:10|16454.2|16334.2|16453.88|16333.88|16454.2|16334.2|16453.49|16333.49|10
1628275880000|2021-08-06 18:51:20|16453.64|16333.64|16454.11|16334.11|16454.12|16334.12|16453.53|16333.53|9
1628275890000|2021-08-06 18:51:30|16454.07|16334.07|16453.38|16333.38|16454.44|16334.44|16452.77|16332.77|10
1628275900000|2021-08-06 18:51:40|16453.46|16333.46|16452.39|16332.39|16453.46|16333.46|16452.39|16332.39|8
1628275910000|2021-08-06 18:51:50|16452.38|16332.38|16449.89|16329.89|16452.38|16332.38|16449.89|16329.89|9
1628275920000|2021-08-06 18:52:00|16450|16330|16449.06|16329.06|16450|16330|16448.73|16328.73|10
1628275930000|2021-08-06 18:52:10|16450.3|16330.3|16450.17|16330.17|16451.76|16331.76|16449.7|16329.7|10
1628275940000|2021-08-06 18:52:20|16449.87|16329.87|16450.36|16330.36|16451.47|16331.47|16449.87|16329.87|10
1628275950000|2021-08-06 18:52:30|16450.33|16330.33|16448.14|16328.14|16450.33|16330.33|16448.14|16328.14|10
1628275960000|2021-08-06 18:52:40|16448.44|16328.44|16449.59|16329.59|16450.34|16330.34|16448.44|16328.44|10
1628275970000|2021-08-06 18:52:50|16451.29|16331.29|16454.12|16334.12|16454.12|16334.12|16449.94|16329.94|10
1628275980000|2021-08-06 18:53:00|16454.75|16334.75|16457.42|16337.42|16457.65|16337.65|16454.75|16334.75|10
1628275990000|2021-08-06 18:53:10|16456.18|16336.18|16454.68|16334.68|16456.66|16336.66|16454.68|16334.68|10
1628276000000|2021-08-06 18:53:20|16455.73|16335.73|16457.44|16337.44|16457.83|16337.83|16455.73|16335.73|10
1628276010000|2021-08-06 18:53:30|16457.8|16337.8|16455.48|16335.48|16458.11|16338.11|16454.48|16334.48|9
1628276020000|2021-08-06 18:53:40|16455.33|16335.33|16452.38|16332.38|16455.33|16335.33|16452.38|16332.38|10
1628276030000|2021-08-06 18:53:50|16452.47|16332.47|16450.01|16330.01|16452.47|16332.47|16449.89|16329.89|9
1628276040000|2021-08-06 18:54:00|16449.5|16329.5|16449.89|16329.89|16451.02|16331.02|16449.5|16329.5|10
1628276050000|2021-08-06 18:54:10|16449.62|16329.62|16450.62|16330.62|16450.74|16330.74|16449.6|16329.6|9
1628276060000|2021-08-06 18:54:20|16450.75|16330.75|16451.05|16331.05|16451.64|16331.64|16450.75|16330.75|10
1628276070000|2021-08-06 18:54:30|16451.04|16331.04|16452.52|16332.52|16452.52|16332.52|16451.04|16331.04|10
1628276080000|2021-08-06 18:54:40|16452.53|16332.53|16453.37|16333.37|16454.26|16334.26|16452.34|16332.34|10
1628276090000|2021-08-06 18:54:50|16453.67|16333.67|16453.46|16333.46|16453.95|16333.95|16453.35|16333.35|9
1628276100000|2021-08-06 18:55:00|16453.43|16333.43|16453.63|16333.63|16454.58|16334.58|16453.34|16333.34|9
1628276110000|2021-08-06 18:55:10|16453.87|16333.87|16455.25|16335.25|16455.25|16335.25|16453.61|16333.61|9
1628276120000|2021-08-06 18:55:20|16456.68|16336.68|16456.07|16336.07|16456.68|16336.68|16455.5|16335.5|10
1628276130000|2021-08-06 18:55:30|16456.97|16336.97|16458.04|16338.04|16458.04|16338.04|16456.39|16336.39|9
1628276140000|2021-08-06 18:55:40|16457.88|16337.88|16458.79|16338.79|16458.79|16338.79|16457.75|16337.75|9
1628276150000|2021-08-06 18:55:50|16458.65|16338.65|16457.7|16337.7|16458.65|16338.65|16457.7|16337.7|7
1628276160000|2021-08-06 18:56:00|16457.81|16337.81|16458.33|16338.33|16458.33|16338.33|16456.72|16336.72|10
1628276170000|2021-08-06 18:56:10|16458.13|16338.13|16458.42|16338.42|16458.52|16338.52|16457.8|16337.8|10
1628276180000|2021-08-06 18:56:20|16458.59|16338.59|16458.53|16338.53|16459.69|16339.69|16458.45|16338.45|10
1628276190000|2021-08-06 18:56:30|16458.35|16338.35|16458.44|16338.44|16458.75|16338.75|16458.35|16338.35|7
1628276200000|2021-08-06 18:56:40|16458.43|16338.43|16462.2|16342.2|16462.2|16342.2|16458.01|16338.01|9
1628276210000|2021-08-06 18:56:50|16462.92|16342.92|16470.49|16350.49|16470.49|16350.49|16462.92|16342.92|9
1628276220000|2021-08-06 18:57:00|16470.37|16350.37|16469.42|16349.42|16471.21|16351.21|16469.42|16349.42|10
1628276230000|2021-08-06 18:57:10|16469.47|16349.47|16472.03|16352.03|16472.03|16352.03|16468.25|16348.25|10
1628276240000|2021-08-06 18:57:20|16472.71|16352.71|16474.37|16354.37|16474.37|16354.37|16472.71|16352.71|9
1628276250000|2021-08-06 18:57:30|16474.54|16354.54|16475.78|16355.78|16475.78|16355.78|16474.48|16354.48|10
1628276260000|2021-08-06 18:57:40|16475.55|16355.55|16476.33|16356.33|16476.94|16356.94|16475.55|16355.55|9
1628276270000|2021-08-06 18:57:50|16476.51|16356.51|16479.82|16359.82|16479.82|16359.82|16476.44|16356.44|9
1628276280000|2021-08-06 18:58:00|16480.32|16360.32|16479.47|16359.47|16480.38|16360.38|16478.86|16358.86|9
1628276290000|2021-08-06 18:58:10|16478.45|16358.45|16479.05|16359.05|16479.32|16359.32|16478.45|16358.45|9
1628276300000|2021-08-06 18:58:20|16479.18|16359.18|16479.74|16359.74|16480.18|16360.18|16477.58|16357.58|7
1628276310000|2021-08-06 18:58:30|16479.13|16359.13|16476.56|16356.56|16479.13|16359.13|16476.56|16356.56|10
1628276320000|2021-08-06 18:58:40|16476.69|16356.69|16475.47|16355.47|16476.69|16356.69|16474.83|16354.83|10
1628276330000|2021-08-06 18:58:50|16475.19|16355.19|16474.37|16354.37|16475.65|16355.65|16474.37|16354.37|10
1628276340000|2021-08-06 18:59:00|16473.32|16353.32|16471.73|16351.73|16473.6|16353.6|16471.73|16351.73|10
1628276350000|2021-08-06 18:59:10|16471.67|16351.67|16473.53|16353.53|16473.53|16353.53|16471.67|16351.67|9
1628276360000|2021-08-06 18:59:20|16473.9|16353.9|16474.01|16354.01|16474.04|16354.04|16473.63|16353.63|10
1628276370000|2021-08-06 18:59:30|16473.88|16353.88|16473.52|16353.52|16473.88|16353.88|16473.15|16353.15|8
1628276380000|2021-08-06 18:59:40|16473.45|16353.45|16475.09|16355.09|16475.14|16355.14|16473.45|16353.45|9
1628276390000|2021-08-06 18:59:50|16473.92|16353.92|16473.4|16353.4|16473.92|16353.92|16473.4|16353.4|10
1628276400000|2021-08-06 19:00:00|16473.48|16353.48|16476.33|16356.33|16476.33|16356.33|16473.39|16353.39|9
1628276410000|2021-08-06 19:00:10|16476.03|16356.03|16481.11|16361.11|16481.11|16361.11|16475.16|16355.16|10
1628276420000|2021-08-06 19:00:20|16481.06|16361.06|16482.71|16362.71|16483.41|16363.41|16480.86|16360.86|10
1628276430000|2021-08-06 19:00:30|16484.63|16364.63|16487.3|16367.3|16487.58|16367.58|16484.63|16364.63|10
1628276440000|2021-08-06 19:00:40|16487.84|16367.84|16489.64|16369.64|16489.64|16369.64|16487.57|16367.57|10
1628276450000|2021-08-06 19:00:50|16489.9|16369.9|16488.87|16368.87|16490.23|16370.23|16488.83|16368.83|10
1628276460000|2021-08-06 19:01:00|16489.39|16369.39|16490.38|16370.38|16490.38|16370.38|16489.39|16369.39|10
1628276470000|2021-08-06 19:01:10|16490.47|16370.47|16491.84|16371.84|16491.97|16371.97|16490|16370|10
1628276480000|2021-08-06 19:01:20|16491.89|16371.89|16490.94|16370.94|16491.89|16371.89|16490.09|16370.09|10
1628276490000|2021-08-06 19:01:30|16490.91|16370.91|16492.97|16372.97|16492.97|16372.97|16490.91|16370.91|10
1628276500000|2021-08-06 19:01:40|16494|16374|16494.82|16374.82|16494.82|16374.82|16493.66|16373.66|9
1628276510000|2021-08-06 19:01:50|16494.79|16374.79|16494.06|16374.06|16494.79|16374.79|16493.12|16373.12|10
1628276520000|2021-08-06 19:02:00|16494.24|16374.24|16495.98|16375.98|16495.98|16375.98|16493.42|16373.42|10
1628276530000|2021-08-06 19:02:10|16496.06|16376.06|16496.68|16376.68|16498.13|16378.13|16496.06|16376.06|10
1628276540000|2021-08-06 19:02:20|16496.93|16376.93|16498.49|16378.49|16499|16379|16496.73|16376.73|10
1628276550000|2021-08-06 19:02:30|16498.5|16378.5|16498.9|16378.9|16498.9|16378.9|16498.5|16378.5|9
1628276560000|2021-08-06 19:02:40|16498.81|16378.81|16500.9|16380.9|16500.9|16380.9|16498.81|16378.81|10
1628276570000|2021-08-06 19:02:50|16500.99|16380.99|16501.26|16381.26|16501.35|16381.35|16499.96|16379.96|10
1628276580000|2021-08-06 19:03:00|16501.36|16381.36|16501.51|16381.51|16502.6|16382.6|16501.17|16381.17|9
1628276590000|2021-08-06 19:03:10|16500.92|16380.92|16494.83|16374.83|16500.92|16380.92|16494.83|16374.83|10
1628276600000|2021-08-06 19:03:20|16494.43|16374.43|16492.66|16372.66|16494.63|16374.63|16492.66|16372.66|10
1628276610000|2021-08-06 19:03:30|16492.51|16372.51|16491.72|16371.72|16492.51|16372.51|16491.2|16371.2|10
1628276620000|2021-08-06 19:03:40|16493.27|16373.27|16494.54|16374.54|16494.54|16374.54|16493.27|16373.27|9
1628276630000|2021-08-06 19:03:50|16494.58|16374.58|16493.46|16373.46|16495.12|16375.12|16493.46|16373.46|8
1628276640000|2021-08-06 19:04:00|16494.34|16374.34|16492.82|16372.82|16494.52|16374.52|16492.38|16372.38|9
1628276650000|2021-08-06 19:04:10|16492.04|16372.04|16488.94|16368.94|16492.57|16372.57|16488.14|16368.14|10
1628276660000|2021-08-06 19:04:20|16486.84|16366.84|16483.39|16363.39|16486.84|16366.84|16483.39|16363.39|10
1628276670000|2021-08-06 19:04:30|16483.55|16363.55|16479.34|16359.34|16483.55|16363.55|16479.34|16359.34|9
1628276680000|2021-08-06 19:04:40|16479.79|16359.79|16479.48|16359.48|16480.03|16360.03|16479.48|16359.48|9
1628276690000|2021-08-06 19:04:50|16478.38|16358.38|16475.44|16355.44|16478.38|16358.38|16475.44|16355.44|9
1628276700000|2021-08-06 19:05:00|16475.51|16355.51|16474.9|16354.9|16476.51|16356.51|16474.6|16354.6|10
1628276710000|2021-08-06 19:05:10|16475.2|16355.2|16481.67|16361.67|16481.67|16361.67|16475.2|16355.2|10
1628276720000|2021-08-06 19:05:20|16480.73|16360.73|16485.38|16365.38|16485.38|16365.38|16480.73|16360.73|10
1628276730000|2021-08-06 19:05:30|16485.76|16365.76|16486.88|16366.88|16486.88|16366.88|16485.63|16365.63|10
1628276740000|2021-08-06 19:05:40|16486.98|16366.98|16489.67|16369.67|16489.67|16369.67|16486.98|16366.98|10
1628276750000|2021-08-06 19:05:50|16489.79|16369.79|16489.3|16369.3|16490.05|16370.05|16489.3|16369.3|9
1628276760000|2021-08-06 19:06:00|16488.03|16368.03|16489.93|16369.93|16489.93|16369.93|16488.03|16368.03|10
1628276770000|2021-08-06 19:06:10|16490.28|16370.28|16491.53|16371.53|16491.53|16371.53|16489.1|16369.1|10
1628276780000|2021-08-06 19:06:20|16491.43|16371.43|16494.81|16374.81|16494.81|16374.81|16490.59|16370.59|10
1628276790000|2021-08-06 19:06:30|16494|16374|16494.45|16374.45|16494.78|16374.78|16494|16374|10
1628276800000|2021-08-06 19:06:40|16494.65|16374.65|16497.15|16377.15|16498.06|16378.06|16494.59|16374.59|10
1628276810000|2021-08-06 19:06:50|16496.76|16376.76|16495.33|16375.33|16496.76|16376.76|16495.07|16375.07|10
1628276820000|2021-08-06 19:07:00|16495.37|16375.37|16496.3|16376.3|16496.54|16376.54|16495.37|16375.37|10
1628276830000|2021-08-06 19:07:10|16498.38|16378.38|16499.28|16379.28|16500.05|16380.05|16498.38|16378.38|10
1628276840000|2021-08-06 19:07:20|16499.29|16379.29|16500.61|16380.61|16501.22|16381.22|16499.29|16379.29|10
1628276850000|2021-08-06 19:07:30|16500.92|16380.92|16501.4|16381.4|16502.26|16382.26|16500.92|16380.92|10
1628276860000|2021-08-06 19:07:40|16501.42|16381.42|16501.18|16381.18|16501.62|16381.62|16501.18|16381.18|10
1628276870000|2021-08-06 19:07:50|16501.17|16381.17|16507.1|16387.1|16507.1|16387.1|16501.05|16381.05|10
1628276880000|2021-08-06 19:08:00|16506.84|16386.84|16509.32|16389.32|16509.5|16389.5|16506.84|16386.84|10
1628276890000|2021-08-06 19:08:10|16508.51|16388.51|16507.06|16387.06|16508.51|16388.51|16507.06|16387.06|10
1628276900000|2021-08-06 19:08:20|16507.61|16387.61|16511.09|16391.09|16511.09|16391.09|16507.61|16387.61|10
1628276910000|2021-08-06 19:08:30|16511.25|16391.25|16510.98|16390.98|16511.87|16391.87|16510.98|16390.98|9
1628276920000|2021-08-06 19:08:40|16511.08|16391.08|16512.59|16392.59|16513.23|16393.23|16510.78|16390.78|10
1628276930000|2021-08-06 19:08:50|16513.03|16393.03|16512.12|16392.12|16513.67|16393.67|16511.97|16391.97|10
1628276940000|2021-08-06 19:09:00|16512.13|16392.13|16514.36|16394.36|16514.36|16394.36|16512.13|16392.13|10
1628276950000|2021-08-06 19:09:10|16514.44|16394.44|16515.53|16395.53|16515.75|16395.75|16512.65|16392.65|10
1628276960000|2021-08-06 19:09:20|16514.62|16394.62|16514.49|16394.49|16515.38|16395.38|16513.7|16393.7|10
1628276970000|2021-08-06 19:09:30|16514.7|16394.7|16516.51|16396.51|16517.22|16397.22|16514.7|16394.7|8
1628276980000|2021-08-06 19:09:40|16516.49|16396.49|16521.95|16401.95|16522.51|16402.51|16516.49|16396.49|10
1628276990000|2021-08-06 19:09:50|16520.94|16400.94|16526.69|16406.69|16526.83|16406.83|16520.94|16400.94|10
1628277000000|2021-08-06 19:10:00|16526.57|16406.57|16530.6|16410.6|16530.6|16410.6|16525.62|16405.62|10
1628277010000|2021-08-06 19:10:10|16530.81|16410.81|16530.2|16410.2|16531.43|16411.43|16528.58|16408.58|10
1628277020000|2021-08-06 19:10:20|16528.05|16408.05|16525.28|16405.28|16528.05|16408.05|16525.18|16405.18|10
1628277030000|2021-08-06 19:10:30|16525.2|16405.2|16522.55|16402.55|16525.2|16405.2|16522.55|16402.55|10
1628277040000|2021-08-06 19:10:40|16522.12|16402.12|16522.58|16402.58|16522.65|16402.65|16520.83|16400.83|10
1628277050000|2021-08-06 19:10:50|16521.48|16401.48|16520.87|16400.87|16521.81|16401.81|16520.53|16400.53|10
1628277060000|2021-08-06 19:11:00|16520.56|16400.56|16519.69|16399.69|16520.56|16400.56|16519.69|16399.69|9
1628277070000|2021-08-06 19:11:10|16519.28|16399.28|16518.31|16398.31|16520.39|16400.39|16518.31|16398.31|9
1628277080000|2021-08-06 19:11:20|16518.14|16398.14|16515.52|16395.52|16518.14|16398.14|16514.4|16394.4|10
1628277090000|2021-08-06 19:11:30|16515.6|16395.6|16516.26|16396.26|16516.64|16396.64|16515.6|16395.6|10
1628277100000|2021-08-06 19:11:40|16516.11|16396.11|16516.76|16396.76|16517.6|16397.6|16516.04|16396.04|10
1628277110000|2021-08-06 19:11:50|16515.99|16395.99|16516.54|16396.54|16516.54|16396.54|16515.61|16395.61|9
1628277120000|2021-08-06 19:12:00|16516|16396|16518.53|16398.53|16518.53|16398.53|16516|16396|10
1628277130000|2021-08-06 19:12:10|16518.54|16398.54|16519.6|16399.6|16520.57|16400.57|16517.94|16397.94|10
1628277140000|2021-08-06 19:12:20|16520.97|16400.97|16522.63|16402.63|16523.99|16403.99|16520.81|16400.81|10
1628277150000|2021-08-06 19:12:30|16522.92|16402.92|16520.94|16400.94|16524.25|16404.25|16520.94|16400.94|10
1628277160000|2021-08-06 19:12:40|16521.96|16401.96|16519.36|16399.36|16521.96|16401.96|16519.36|16399.36|10
1628277170000|2021-08-06 19:12:50|16519.38|16399.38|16519.92|16399.92|16520.66|16400.66|16519.36|16399.36|10
1628277180000|2021-08-06 19:13:00|16520.02|16400.02|16519.61|16399.61|16520.23|16400.23|16519.45|16399.45|10
1628277190000|2021-08-06 19:13:10|16518.46|16398.46|16520.67|16400.67|16520.67|16400.67|16518.46|16398.46|10
1628277200000|2021-08-06 19:13:20|16521.1|16401.1|16524.43|16404.43|16524.43|16404.43|16521.1|16401.1|9
1628277210000|2021-08-06 19:13:30|16524.54|16404.54|16526.09|16406.09|16526.09|16406.09|16524.52|16404.52|10
1628277220000|2021-08-06 19:13:40|16526.22|16406.22|16529.49|16409.49|16529.49|16409.49|16526.22|16406.22|10
1628277230000|2021-08-06 19:13:50|16529.66|16409.66|16532.43|16412.43|16532.43|16412.43|16529.66|16409.66|10
1628277240000|2021-08-06 19:14:00|16532.46|16412.46|16533.81|16413.81|16534.68|16414.68|16532.46|16412.46|10
1628277250000|2021-08-06 19:14:10|16533.2|16413.2|16533.84|16413.84|16534.25|16414.25|16533.2|16413.2|8
1628277260000|2021-08-06 19:14:20|16533.51|16413.51|16532.17|16412.17|16533.51|16413.51|16532.17|16412.17|10
1628277270000|2021-08-06 19:14:30|16532.21|16412.21|16535.12|16415.12|16535.12|16415.12|16532.21|16412.21|10
1628277280000|2021-08-06 19:14:40|16534.63|16414.63|16532.78|16412.78|16535.28|16415.28|16532.78|16412.78|10
1628277290000|2021-08-06 19:14:50|16532.4|16412.4|16533.71|16413.71|16533.76|16413.76|16531.95|16411.95|10
1628277300000|2021-08-06 19:15:00|16533.48|16413.48|16533.47|16413.47|16534.12|16414.12|16531.12|16411.12|9
1628277310000|2021-08-06 19:15:10|16533.57|16413.57|16535.27|16415.27|16535.6|16415.6|16533.57|16413.57|10
1628277320000|2021-08-06 19:15:20|16535.7|16415.7|16541.76|16421.76|16541.76|16421.76|16535.7|16415.7|9
1628277330000|2021-08-06 19:15:30|16542.2|16422.2|16543.38|16423.38|16543.38|16423.38|16541.02|16421.02|10
1628277340000|2021-08-06 19:15:40|16543.54|16423.54|16550.32|16430.32|16550.32|16430.32|16543.54|16423.54|9
1628277350000|2021-08-06 19:15:50|16551.1|16431.1|16555.54|16435.54|16555.54|16435.54|16551.1|16431.1|10
1628277360000|2021-08-06 19:16:00|16555.47|16435.47|16555.8|16435.8|16556.45|16436.45|16555.44|16435.44|10
1628277370000|2021-08-06 19:16:10|16554.85|16434.85|16553.74|16433.74|16554.85|16434.85|16553.04|16433.04|10
1628277380000|2021-08-06 19:16:20|16553.54|16433.54|16557.42|16437.42|16557.42|16437.42|16553.47|16433.47|10
1628277390000|2021-08-06 19:16:30|16559.69|16439.69|16564.71|16444.71|16565|16445|16559.69|16439.69|10
1628277400000|2021-08-06 19:16:40|16565.02|16445.02|16572.1|16452.1|16572.1|16452.1|16565.02|16445.02|10
1628277410000|2021-08-06 19:16:50|16572.31|16452.31|16571.52|16451.52|16572.68|16452.68|16571.5|16451.5|10
1628277420000|2021-08-06 19:17:00|16572.05|16452.05|16574.64|16454.64|16574.88|16454.88|16572.05|16452.05|10
1628277430000|2021-08-06 19:17:10|16574.72|16454.72|16576.99|16456.99|16576.99|16456.99|16574.63|16454.63|10
1628277440000|2021-08-06 19:17:20|16579.02|16459.02|16578.36|16458.36|16579.02|16459.02|16576.92|16456.92|10
1628277450000|2021-08-06 19:17:30|16578.11|16458.11|16578.87|16458.87|16579.81|16459.81|16578.11|16458.11|10
1628277460000|2021-08-06 19:17:40|16578.88|16458.88|16579.38|16459.38|16580.5|16460.5|16578.48|16458.48|9
1628277470000|2021-08-06 19:17:50|16579.85|16459.85|16581.11|16461.11|16581.11|16461.11|16579.27|16459.27|10
1628277480000|2021-08-06 19:18:00|16581.56|16461.56|16578.59|16458.59|16581.56|16461.56|16578.59|16458.59|10
1628277490000|2021-08-06 19:18:10|16577.01|16457.01|16571.93|16451.93|16577.01|16457.01|16571.27|16451.27|10
1628277500000|2021-08-06 19:18:20|16571.76|16451.76|16574.19|16454.19|16574.19|16454.19|16571.52|16451.52|10
1628277510000|2021-08-06 19:18:30|16573.59|16453.59|16578.27|16458.27|16579.26|16459.26|16573.59|16453.59|10
1628277520000|2021-08-06 19:18:40|16578.6|16458.6|16581.9|16461.9|16582.99|16462.99|16578.6|16458.6|10
1628277530000|2021-08-06 19:18:50|16581.94|16461.94|16582.45|16462.45|16584.69|16464.69|16581.94|16461.94|10
1628277540000|2021-08-06 19:19:00|16583.65|16463.65|16585.18|16465.18|16585.18|16465.18|16582.6|16462.6|9
1628277550000|2021-08-06 19:19:10|16585.3|16465.3|16586.04|16466.04|16586.65|16466.65|16585.3|16465.3|9
1628277560000|2021-08-06 19:19:20|16584.8|16464.8|16582.93|16462.93|16585.13|16465.13|16582.93|16462.93|10
1628277570000|2021-08-06 19:19:30|16583.77|16463.77|16581.93|16461.93|16584.37|16464.37|16581.93|16461.93|10
1628277580000|2021-08-06 19:19:40|16581.64|16461.64|16584.75|16464.75|16584.79|16464.79|16581.48|16461.48|10
1628277590000|2021-08-06 19:19:50|16585.24|16465.24|16584.82|16464.82|16585.26|16465.26|16583.95|16463.95|10
1628277600000|2021-08-06 19:20:00|16586.61|16466.61|16582.08|16462.08|16586.65|16466.65|16582.08|16462.08|10
1628277610000|2021-08-06 19:20:10|16582.02|16462.02|16575.61|16455.61|16582.02|16462.02|16575.61|16455.61|10
1628277620000|2021-08-06 19:20:20|16574.01|16454.01|16567.95|16447.95|16574.01|16454.01|16567.95|16447.95|10
1628277630000|2021-08-06 19:20:30|16566.64|16446.64|16562.47|16442.47|16566.64|16446.64|16562.47|16442.47|10
1628277640000|2021-08-06 19:20:40|16562.36|16442.36|16559.7|16439.7|16562.36|16442.36|16559.19|16439.19|9
1628277650000|2021-08-06 19:20:50|16558.15|16438.15|16557.68|16437.68|16558.15|16438.15|16555.88|16435.88|10
1628277660000|2021-08-06 19:21:00|16557.82|16437.82|16559.57|16439.57|16559.57|16439.57|16556.65|16436.65|10
1628277670000|2021-08-06 19:21:10|16559.47|16439.47|16560.13|16440.13|16560.27|16440.27|16559.16|16439.16|10
1628277680000|2021-08-06 19:21:20|16559.96|16439.96|16558.33|16438.33|16559.96|16439.96|16558.33|16438.33|9
1628277690000|2021-08-06 19:21:30|16558.41|16438.41|16557.24|16437.24|16558.43|16438.43|16556.33|16436.33|10
1628277700000|2021-08-06 19:21:40|16557.12|16437.12|16557.56|16437.56|16557.64|16437.64|16556.3|16436.3|10
1628277710000|2021-08-06 19:21:50|16557.62|16437.62|16557.71|16437.71|16557.96|16437.96|16556.91|16436.91|10
1628277720000|2021-08-06 19:22:00|16557.69|16437.69|16558.51|16438.51|16558.51|16438.51|16557.65|16437.65|9
1628277730000|2021-08-06 19:22:10|16559.55|16439.55|16558.52|16438.52|16560.25|16440.25|16558.52|16438.52|9
1628277740000|2021-08-06 19:22:20|16558.74|16438.74|16554.24|16434.24|16559.65|16439.65|16554.24|16434.24|10
1628277750000|2021-08-06 19:22:30|16554.2|16434.2|16552.58|16432.58|16554.2|16434.2|16552.02|16432.02|10
1628277760000|2021-08-06 19:22:40|16552.4|16432.4|16544.35|16424.35|16552.4|16432.4|16544.35|16424.35|10
1628277770000|2021-08-06 19:22:50|16542.66|16422.66|16539.31|16419.31|16542.66|16422.66|16538.28|16418.28|10
1628277780000|2021-08-06 19:23:00|16542.15|16422.15|16533.36|16413.36|16542.15|16422.15|16533.36|16413.36|10
1628277790000|2021-08-06 19:23:10|16534.96|16414.96|16537.86|16417.86|16537.86|16417.86|16534.48|16414.48|10
1628277800000|2021-08-06 19:23:20|16538.24|16418.24|16541.27|16421.27|16541.29|16421.29|16538.24|16418.24|10
1628277810000|2021-08-06 19:23:30|16541.88|16421.88|16542.91|16422.91|16542.94|16422.94|16541.32|16421.32|10
1628277820000|2021-08-06 19:23:40|16541.97|16421.97|16534.92|16414.92|16541.97|16421.97|16534.92|16414.92|10
1628277830000|2021-08-06 19:23:50|16534.68|16414.68|16532.69|16412.69|16534.68|16414.68|16532.14|16412.14|10
1628277840000|2021-08-06 19:24:00|16533.03|16413.03|16528.45|16408.45|16533.03|16413.03|16527.66|16407.66|10
1628277850000|2021-08-06 19:24:10|16530.18|16410.18|16533.81|16413.81|16533.93|16413.93|16530.18|16410.18|10
1628277860000|2021-08-06 19:24:20|16535.24|16415.24|16536.34|16416.34|16536.77|16416.77|16535.24|16415.24|10
1628277870000|2021-08-06 19:24:30|16536.61|16416.61|16535.91|16415.91|16536.63|16416.63|16535.82|16415.82|10
1628277880000|2021-08-06 19:24:40|16535.65|16415.65|16535.29|16415.29|16536.09|16416.09|16535.28|16415.28|10
1628277890000|2021-08-06 19:24:50|16534.77|16414.77|16534.47|16414.47|16534.77|16414.77|16534.29|16414.29|9
1628277900000|2021-08-06 19:25:00|16534.7|16414.7|16537.58|16417.58|16538.47|16418.47|16534.7|16414.7|10
1628277910000|2021-08-06 19:25:10|16537.85|16417.85|16543.04|16423.04|16543.04|16423.04|16537.85|16417.85|10
1628277920000|2021-08-06 19:25:20|16543.59|16423.59|16545.43|16425.43|16545.43|16425.43|16542.55|16422.55|10
1628277930000|2021-08-06 19:25:30|16545.13|16425.13|16544.87|16424.87|16545.28|16425.28|16544.47|16424.47|10
1628277940000|2021-08-06 19:25:40|16545.05|16425.05|16547.03|16427.03|16547.55|16427.55|16545.05|16425.05|10
1628277950000|2021-08-06 19:25:50|16546.7|16426.7|16544.63|16424.63|16546.7|16426.7|16544.63|16424.63|10
1628277960000|2021-08-06 19:26:00|16544.28|16424.28|16546.66|16426.66|16546.66|16426.66|16544.19|16424.19|10
1628277970000|2021-08-06 19:26:10|16546.49|16426.49|16549.27|16429.27|16549.27|16429.27|16546.49|16426.49|10
1628277980000|2021-08-06 19:26:20|16547.94|16427.94|16549.8|16429.8|16550.07|16430.07|16547.11|16427.11|10
1628277990000|2021-08-06 19:26:30|16549.72|16429.72|16548.92|16428.92|16549.72|16429.72|16548.37|16428.37|10
1628278000000|2021-08-06 19:26:40|16549.21|16429.21|16551.78|16431.78|16552.05|16432.05|16549.21|16429.21|10
1628278010000|2021-08-06 19:26:50|16552.07|16432.07|16550.3|16430.3|16552.07|16432.07|16550.21|16430.21|10
1628278020000|2021-08-06 19:27:00|16550.27|16430.27|16552.28|16432.28|16552.28|16432.28|16550.24|16430.24|10
1628278030000|2021-08-06 19:27:10|16552.29|16432.29|16554.26|16434.26|16554.26|16434.26|16552.16|16432.16|10
1628278040000|2021-08-06 19:27:20|16555.54|16435.54|16557.07|16437.07|16557.22|16437.22|16555.54|16435.54|10
1628278050000|2021-08-06 19:27:30|16557.5|16437.5|16559.05|16439.05|16559.18|16439.18|16557.5|16437.5|9
1628278060000|2021-08-06 19:27:40|16558.93|16438.93|16558.05|16438.05|16560.22|16440.22|16558.03|16438.03|9
1628278070000|2021-08-06 19:27:50|16558.24|16438.24|16559.19|16439.19|16559.19|16439.19|16557.66|16437.66|9
1628278080000|2021-08-06 19:28:00|16558.82|16438.82|16559.98|16439.98|16560.12|16440.12|16558.78|16438.78|8
1628278090000|2021-08-06 19:28:10|16560.13|16440.13|16560.71|16440.71|16560.71|16440.71|16560.13|16440.13|10
1628278100000|2021-08-06 19:28:20|16560.72|16440.72|16561.05|16441.05|16561.37|16441.37|16560.72|16440.72|7
1628278110000|2021-08-06 19:28:30|16560.85|16440.85|16560.35|16440.35|16561.06|16441.06|16560.1|16440.1|9
1628278120000|2021-08-06 19:28:40|16560.44|16440.44|16561.34|16441.34|16561.47|16441.47|16560.37|16440.37|10
1628278130000|2021-08-06 19:28:50|16561.54|16441.54|16563|16443|16563|16443|16561.54|16441.54|10
1628278140000|2021-08-06 19:29:00|16563.1|16443.1|16566.36|16446.36|16566.53|16446.53|16562.53|16442.53|10
1628278150000|2021-08-06 19:29:10|16565.9|16445.9|16567.2|16447.2|16567.68|16447.68|16565.9|16445.9|10
1628278160000|2021-08-06 19:29:20|16567.42|16447.42|16567.18|16447.18|16567.51|16447.51|16566.78|16446.78|10
1628278170000|2021-08-06 19:29:30|16567.91|16447.91|16567.09|16447.09|16567.91|16447.91|16566.78|16446.78|8
1628278180000|2021-08-06 19:29:40|16567.2|16447.2|16568.02|16448.02|16569.11|16449.11|16567.2|16447.2|10
1628278190000|2021-08-06 19:29:50|16568.35|16448.35|16567.41|16447.41|16568.54|16448.54|16566.89|16446.89|10
1628278200000|2021-08-06 19:30:00|16566.73|16446.73|16564.91|16444.91|16566.73|16446.73|16564.68|16444.68|10
1628278210000|2021-08-06 19:30:10|16564.82|16444.82|16561.96|16441.96|16564.82|16444.82|16561.29|16441.29|10
1628278220000|2021-08-06 19:30:20|16564.07|16444.07|16567.13|16447.13|16567.13|16447.13|16563.95|16443.95|10
1628278230000|2021-08-06 19:30:30|16566.99|16446.99|16569.31|16449.31|16569.31|16449.31|16566.99|16446.99|9
1628278240000|2021-08-06 19:30:40|16570.34|16450.34|16570.16|16450.16|16570.83|16450.83|16569.99|16449.99|10
1628278250000|2021-08-06 19:30:50|16570.03|16450.03|16572.38|16452.38|16572.38|16452.38|16569.86|16449.86|10
1628278260000|2021-08-06 19:31:00|16572.31|16452.31|16572.39|16452.39|16572.68|16452.68|16572.2|16452.2|9
1628278270000|2021-08-06 19:31:10|16572.73|16452.73|16572.57|16452.57|16575.74|16455.74|16572.14|16452.14|10
1628278280000|2021-08-06 19:31:20|16572.01|16452.01|16582.7|16462.7|16582.7|16462.7|16572.01|16452.01|10
1628278290000|2021-08-06 19:31:30|16582.2|16462.2|16588.39|16468.39|16588.39|16468.39|16582.2|16462.2|10
1628278300000|2021-08-06 19:31:40|16588.81|16468.81|16592.78|16472.78|16592.78|16472.78|16588.81|16468.81|10
1628278310000|2021-08-06 19:31:50|16592.84|16472.84|16595.28|16475.28|16595.28|16475.28|16592.24|16472.24|9
1628278320000|2021-08-06 19:32:00|16594.73|16474.73|16600.31|16480.31|16600.56|16480.56|16594.73|16474.73|10
1628278330000|2021-08-06 19:32:10|16600.24|16480.24|16600.62|16480.62|16601.48|16481.48|16600.24|16480.24|10
1628278340000|2021-08-06 19:32:20|16600.38|16480.38|16601.66|16481.66|16602.39|16482.39|16600.38|16480.38|10
1628278350000|2021-08-06 19:32:30|16601.71|16481.71|16597.72|16477.72|16601.86|16481.86|16597.72|16477.72|10
1628278360000|2021-08-06 19:32:40|16597.45|16477.45|16587.65|16467.65|16597.45|16477.45|16587.31|16467.31|10
1628278370000|2021-08-06 19:32:50|16587.05|16467.05|16578.67|16458.67|16587.05|16467.05|16577.88|16457.88|10
1628278380000|2021-08-06 19:33:00|16579.27|16459.27|16584.49|16464.49|16584.49|16464.49|16579.27|16459.27|10
1628278390000|2021-08-06 19:33:10|16586.27|16466.27|16594.76|16474.76|16594.76|16474.76|16586.27|16466.27|9
1628278400000|2021-08-06 19:33:20|16595.99|16475.99|16603.13|16483.13|16603.13|16483.13|16595.99|16475.99|10
1628278410000|2021-08-06 19:33:30|16602.9|16482.9|16596.34|16476.34|16602.9|16482.9|16596.34|16476.34|10
1628278420000|2021-08-06 19:33:40|16595.85|16475.85|16591.18|16471.18|16595.85|16475.85|16590.17|16470.17|10
1628278430000|2021-08-06 19:33:50|16590.87|16470.87|16590.21|16470.21|16591.36|16471.36|16590.21|16470.21|10
1628278440000|2021-08-06 19:34:00|16590.1|16470.1|16584.61|16464.61|16590.1|16470.1|16584.61|16464.61|10
1628278450000|2021-08-06 19:34:10|16584.32|16464.32|16577.19|16457.19|16584.32|16464.32|16577.19|16457.19|10
1628278460000|2021-08-06 19:34:20|16576.08|16456.08|16568.68|16448.68|16576.08|16456.08|16568.68|16448.68|10
1628278470000|2021-08-06 19:34:30|16568.6|16448.6|16564.51|16444.51|16568.6|16448.6|16564.51|16444.51|9
1628278480000|2021-08-06 19:34:40|16565.76|16445.76|16571.09|16451.09|16571.09|16451.09|16565.76|16445.76|10
1628278490000|2021-08-06 19:34:50|16570.96|16450.96|16578.55|16458.55|16578.55|16458.55|16570.96|16450.96|10
1628278500000|2021-08-06 19:35:00|16578.29|16458.29|16579.43|16459.43|16580.23|16460.23|16577.96|16457.96|10
1628278510000|2021-08-06 19:35:10|16579.66|16459.66|16581.72|16461.72|16582.66|16462.66|16579.66|16459.66|10
1628278520000|2021-08-06 19:35:20|16581.19|16461.19|16580.31|16460.31|16582.42|16462.42|16579.16|16459.16|10
1628278530000|2021-08-06 19:35:30|16579.66|16459.66|16575.28|16455.28|16579.66|16459.66|16574.5|16454.5|10
1628278540000|2021-08-06 19:35:40|16575.48|16455.48|16575.27|16455.27|16575.48|16455.48|16573.83|16453.83|10
1628278550000|2021-08-06 19:35:50|16574.1|16454.1|16576.72|16456.72|16576.72|16456.72|16573.06|16453.06|10
1628278560000|2021-08-06 19:36:00|16577.1|16457.1|16581.77|16461.77|16581.77|16461.77|16577.1|16457.1|10
1628278570000|2021-08-06 19:36:10|16583|16463|16584.72|16464.72|16585.2|16465.2|16583|16463|10
1628278580000|2021-08-06 19:36:20|16584.84|16464.84|16587.92|16467.92|16587.92|16467.92|16584.84|16464.84|10
1628278590000|2021-08-06 19:36:30|16587.4|16467.4|16588.07|16468.07|16589.58|16469.58|16587.4|16467.4|10
1628278600000|2021-08-06 19:36:40|16587.96|16467.96|16588.05|16468.05|16589.54|16469.54|16587.96|16467.96|10
1628278610000|2021-08-06 19:36:50|16588.06|16468.06|16588.29|16468.29|16588.96|16468.96|16588.06|16468.06|9
1628278620000|2021-08-06 19:37:00|16588.45|16468.45|16588.7|16468.7|16588.82|16468.82|16587.49|16467.49|10
1628278630000|2021-08-06 19:37:10|16588.05|16468.05|16589.4|16469.4|16589.4|16469.4|16587.55|16467.55|10
1628278640000|2021-08-06 19:37:20|16589.77|16469.77|16591.07|16471.07|16591.28|16471.28|16589.67|16469.67|10
1628278650000|2021-08-06 19:37:30|16591.53|16471.53|16590.26|16470.26|16591.82|16471.82|16590.08|16470.08|10
1628278660000|2021-08-06 19:37:40|16590.25|16470.25|16590.7|16470.7|16590.88|16470.88|16590.25|16470.25|9
1628278670000|2021-08-06 19:37:50|16590.64|16470.64|16590.86|16470.86|16590.97|16470.97|16589.99|16469.99|9
1628278680000|2021-08-06 19:38:00|16590.7|16470.7|16590.32|16470.32|16590.7|16470.7|16589.28|16469.28|10
1628278690000|2021-08-06 19:38:10|16589.58|16469.58|16589.06|16469.06|16589.58|16469.58|16587.26|16467.26|10
1628278700000|2021-08-06 19:38:20|16589.27|16469.27|16589.89|16469.89|16589.89|16469.89|16588.61|16468.61|10
1628278710000|2021-08-06 19:38:30|16589.8|16469.8|16590.25|16470.25|16590.25|16470.25|16589.42|16469.42|10
1628278720000|2021-08-06 19:38:40|16590.71|16470.71|16593.41|16473.41|16593.41|16473.41|16589.79|16469.79|10
1628278730000|2021-08-06 19:38:50|16593.61|16473.61|16593.19|16473.19|16594.11|16474.11|16592.63|16472.63|10
1628278740000|2021-08-06 19:39:00|16593.22|16473.22|16594.22|16474.22|16594.61|16474.61|16593.22|16473.22|9
1628278750000|2021-08-06 19:39:10|16594.49|16474.49|16593.64|16473.64|16594.49|16474.49|16592.81|16472.81|10
1628278760000|2021-08-06 19:39:20|16593.28|16473.28|16591.42|16471.42|16593.28|16473.28|16590.74|16470.74|9
1628278770000|2021-08-06 19:39:30|16591.59|16471.59|16595.4|16475.4|16596.19|16476.19|16591.59|16471.59|10
1628278780000|2021-08-06 19:39:40|16596|16476|16593.57|16473.57|16596.11|16476.11|16593.02|16473.02|9
1628278790000|2021-08-06 19:39:50|16593.68|16473.68|16594.45|16474.45|16594.58|16474.58|16593.59|16473.59|10
1628278800000|2021-08-06 19:40:00|16595.1|16475.1|16597.05|16477.05|16597.05|16477.05|16595.03|16475.03|10
1628278810000|2021-08-06 19:40:10|16598.36|16478.36|16601.98|16481.98|16601.98|16481.98|16598.36|16478.36|10
1628278820000|2021-08-06 19:40:20|16601.79|16481.79|16602.23|16482.23|16603.5|16483.5|16601.55|16481.55|10
1628278830000|2021-08-06 19:40:30|16602.17|16482.17|16602.55|16482.55|16602.56|16482.56|16601.08|16481.08|8
1628278840000|2021-08-06 19:40:40|16602.58|16482.58|16606.03|16486.03|16606.16|16486.16|16602.58|16482.58|10
1628278850000|2021-08-06 19:40:50|16606.38|16486.38|16605.19|16485.19|16606.53|16486.53|16605.14|16485.14|10
1628278860000|2021-08-06 19:41:00|16605.49|16485.49|16604.02|16484.02|16605.65|16485.65|16604.02|16484.02|10
1628278870000|2021-08-06 19:41:10|16604.03|16484.03|16604.1|16484.1|16605.35|16485.35|16603.94|16483.94|9
1628278880000|2021-08-06 19:41:20|16606.08|16486.08|16605.95|16485.95|16606.16|16486.16|16605.28|16485.28|9
1628278890000|2021-08-06 19:41:30|16606.41|16486.41|16608.14|16488.14|16608.14|16488.14|16606.41|16486.41|9
1628278900000|2021-08-06 19:41:40|16608.22|16488.22|16606.68|16486.68|16609.9|16489.9|16606.68|16486.68|10
1628278910000|2021-08-06 19:41:50|16607.82|16487.82|16607.01|16487.01|16607.82|16487.82|16605.38|16485.38|10
1628278920000|2021-08-06 19:42:00|16607.85|16487.85|16608.66|16488.66|16609.1|16489.1|16607.85|16487.85|10
1628278930000|2021-08-06 19:42:10|16608.48|16488.48|16608.14|16488.14|16609.16|16489.16|16607.86|16487.86|10
1628278940000|2021-08-06 19:42:20|16608|16488|16604.75|16484.75|16608|16488|16604.75|16484.75|10
1628278950000|2021-08-06 19:42:30|16604.76|16484.76|16603.31|16483.31|16605.36|16485.36|16603.31|16483.31|10
1628278960000|2021-08-06 19:42:40|16603.76|16483.76|16603|16483|16604.94|16484.94|16603|16483|10
1628278970000|2021-08-06 19:42:50|16602.79|16482.79|16605.13|16485.13|16605.13|16485.13|16602.79|16482.79|9
1628278980000|2021-08-06 19:43:00|16605.33|16485.33|16604.08|16484.08|16605.54|16485.54|16604.08|16484.08|10
1628278990000|2021-08-06 19:43:10|16602.92|16482.92|16600.51|16480.51|16602.92|16482.92|16599.67|16479.67|10
1628279000000|2021-08-06 19:43:20|16600.17|16480.17|16599.06|16479.06|16600.17|16480.17|16596.65|16476.65|10
1628279010000|2021-08-06 19:43:30|16601.42|16481.42|16600.24|16480.24|16601.42|16481.42|16600.24|16480.24|10
1628279020000|2021-08-06 19:43:40|16598.73|16478.73|16598.49|16478.49|16598.84|16478.84|16597.14|16477.14|10
1628279030000|2021-08-06 19:43:50|16596.63|16476.63|16595.27|16475.27|16596.63|16476.63|16595.2|16475.2|10
1628279040000|2021-08-06 19:44:00|16595.34|16475.34|16597.02|16477.02|16597.96|16477.96|16595.01|16475.01|10
1628279050000|2021-08-06 19:44:10|16595.71|16475.71|16599.87|16479.87|16599.92|16479.92|16595.71|16475.71|9
1628279060000|2021-08-06 19:44:20|16599.85|16479.85|16600.61|16480.61|16600.99|16480.99|16599.8|16479.8|10
1628279070000|2021-08-06 19:44:30|16600.57|16480.57|16600.63|16480.63|16601.28|16481.28|16600.32|16480.32|9
1628279080000|2021-08-06 19:44:40|16600.54|16480.54|16602.39|16482.39|16603.03|16483.03|16600.36|16480.36|10
1628279090000|2021-08-06 19:44:50|16603.05|16483.05|16604.08|16484.08|16604.14|16484.14|16603.05|16483.05|10
1628279100000|2021-08-06 19:45:00|16604.1|16484.1|16603.4|16483.4|16604.45|16484.45|16603.4|16483.4|10
1628279110000|2021-08-06 19:45:10|16603.65|16483.65|16603.68|16483.68|16604.8|16484.8|16603.57|16483.57|10
1628279120000|2021-08-06 19:45:20|16603.63|16483.63|16601.23|16481.23|16603.79|16483.79|16601.23|16481.23|10
1628279130000|2021-08-06 19:45:30|16601.02|16481.02|16596.82|16476.82|16601.45|16481.45|16596.82|16476.82|10
1628279140000|2021-08-06 19:45:40|16596.34|16476.34|16592.48|16472.48|16596.34|16476.34|16592.48|16472.48|10
1628279150000|2021-08-06 19:45:50|16592.51|16472.51|16591.27|16471.27|16592.64|16472.64|16591.27|16471.27|10
1628279160000|2021-08-06 19:46:00|16591.17|16471.17|16585.71|16465.71|16591.17|16471.17|16585.71|16465.71|10
1628279170000|2021-08-06 19:46:10|16585.16|16465.16|16576.84|16456.84|16585.16|16465.16|16576.84|16456.84|10
1628279180000|2021-08-06 19:46:20|16576.31|16456.31|16566.15|16446.15|16576.31|16456.31|16566.15|16446.15|10
1628279190000|2021-08-06 19:46:30|16564.5|16444.5|16551.55|16431.55|16564.5|16444.5|16551.55|16431.55|10
1628279200000|2021-08-06 19:46:40|16551.46|16431.46|16545.58|16425.58|16551.46|16431.46|16545.12|16425.12|10
1628279210000|2021-08-06 19:46:50|16547.37|16427.37|16549.64|16429.64|16550.21|16430.21|16547.37|16427.37|10
1628279220000|2021-08-06 19:47:00|16550.42|16430.42|16548.04|16428.04|16550.54|16430.54|16547.65|16427.65|10
1628279230000|2021-08-06 19:47:10|16548.02|16428.02|16547.33|16427.33|16549.59|16429.59|16547.33|16427.33|10
1628279240000|2021-08-06 19:47:20|16546.36|16426.36|16542.19|16422.19|16546.5|16426.5|16542.19|16422.19|10
1628279250000|2021-08-06 19:47:30|16542.52|16422.52|16541.3|16421.3|16542.52|16422.52|16539.71|16419.71|10
1628279260000|2021-08-06 19:47:40|16541.5|16421.5|16538.15|16418.15|16541.51|16421.51|16536.89|16416.89|10
1628279270000|2021-08-06 19:47:50|16538|16418|16538.1|16418.1|16538.73|16418.73|16537.41|16417.41|9
1628279280000|2021-08-06 19:48:00|16537.72|16417.72|16524.59|16404.59|16537.72|16417.72|16524.59|16404.59|10
1628279290000|2021-08-06 19:48:10|16522.54|16402.54|16516.13|16396.13|16522.54|16402.54|16514.52|16394.52|10
1628279300000|2021-08-06 19:48:20|16514.1|16394.1|16510.83|16390.83|16514.1|16394.1|16510.83|16390.83|10
1628279310000|2021-08-06 19:48:30|16510.47|16390.47|16510.56|16390.56|16510.56|16390.56|16508.65|16388.65|10
1628279320000|2021-08-06 19:48:40|16511.92|16391.92|16505.15|16385.15|16511.92|16391.92|16503.41|16383.41|10
1628279330000|2021-08-06 19:48:50|16504.78|16384.78|16500.9|16380.9|16505.89|16385.89|16500.49|16380.49|10
1628279340000|2021-08-06 19:49:00|16500.87|16380.87|16503.41|16383.41|16503.41|16383.41|16500.87|16380.87|10
1628279350000|2021-08-06 19:49:10|16503.27|16383.27|16504.51|16384.51|16505.17|16385.17|16503.27|16383.27|10
1628279360000|2021-08-06 19:49:20|16505.77|16385.77|16502.32|16382.32|16507.4|16387.4|16502.32|16382.32|9
1628279370000|2021-08-06 19:49:30|16502.91|16382.91|16502.11|16382.11|16503.94|16383.94|16502.09|16382.09|10
1628279380000|2021-08-06 19:49:40|16501.83|16381.83|16497.06|16377.06|16501.83|16381.83|16497.06|16377.06|10
1628279390000|2021-08-06 19:49:50|16496.04|16376.04|16495.02|16375.02|16496.11|16376.11|16494.24|16374.24|10
1628279400000|2021-08-06 19:50:00|16494.79|16374.79|16492.97|16372.97|16495.69|16375.69|16492.97|16372.97|10
1628279410000|2021-08-06 19:50:10|16492.88|16372.88|16495.65|16375.65|16495.65|16375.65|16492.88|16372.88|10
1628279420000|2021-08-06 19:50:20|16496.75|16376.75|16499.83|16379.83|16499.83|16379.83|16496.58|16376.58|10
1628279430000|2021-08-06 19:50:30|16499.76|16379.76|16505.15|16385.15|16505.15|16385.15|16499.76|16379.76|10
1628279440000|2021-08-06 19:50:40|16505.26|16385.26|16505.34|16385.34|16507.05|16387.05|16505.26|16385.26|10
1628279450000|2021-08-06 19:50:50|16505.07|16385.07|16505.7|16385.7|16505.93|16385.93|16505.07|16385.07|9
1628279460000|2021-08-06 19:51:00|16505.46|16385.46|16502.87|16382.87|16505.46|16385.46|16502.87|16382.87|10
1628279470000|2021-08-06 19:51:10|16502.8|16382.8|16502.88|16382.88|16503.14|16383.14|16502.03|16382.03|9
1628279480000|2021-08-06 19:51:20|16503.15|16383.15|16506.31|16386.31|16506.31|16386.31|16502.84|16382.84|10
1628279490000|2021-08-06 19:51:30|16506.61|16386.61|16510.18|16390.18|16510.18|16390.18|16506.61|16386.61|10
1628279500000|2021-08-06 19:51:40|16510.26|16390.26|16511.91|16391.91|16513.63|16393.63|16510.26|16390.26|10
1628279510000|2021-08-06 19:51:50|16511.52|16391.52|16511.96|16391.96|16512.54|16392.54|16511.52|16391.52|10
1628279520000|2021-08-06 19:52:00|16513.33|16393.33|16519.25|16399.25|16519.25|16399.25|16512.88|16392.88|10
1628279530000|2021-08-06 19:52:10|16519.82|16399.82|16524.27|16404.27|16524.27|16404.27|16519.82|16399.82|9
1628279540000|2021-08-06 19:52:20|16523.79|16403.79|16526.7|16406.7|16527.22|16407.22|16523.79|16403.79|10
1628279550000|2021-08-06 19:52:30|16526.35|16406.35|16527.03|16407.03|16528.13|16408.13|16526.28|16406.28|10
1628279560000|2021-08-06 19:52:40|16526.78|16406.78|16530.9|16410.9|16531.45|16411.45|16526.78|16406.78|10
1628279570000|2021-08-06 19:52:50|16530.86|16410.86|16530.13|16410.13|16531.84|16411.84|16530.13|16410.13|10
1628279580000|2021-08-06 19:53:00|16531.27|16411.27|16531.16|16411.16|16531.35|16411.35|16529.67|16409.67|9
1628279590000|2021-08-06 19:53:10|16531.14|16411.14|16527.04|16407.04|16531.72|16411.72|16527.04|16407.04|10
1628279600000|2021-08-06 19:53:20|16526.84|16406.84|16518|16398|16526.84|16406.84|16518|16398|10
1628279610000|2021-08-06 19:53:30|16517.64|16397.64|16517.05|16397.05|16518.03|16398.03|16516.37|16396.37|10
1628279620000|2021-08-06 19:53:40|16517.98|16397.98|16516.54|16396.54|16517.98|16397.98|16516.32|16396.32|10
1628279630000|2021-08-06 19:53:50|16517.09|16397.09|16516.89|16396.89|16517.1|16397.1|16515.82|16395.82|10
1628279640000|2021-08-06 19:54:00|16517.09|16397.09|16518.84|16398.84|16518.84|16398.84|16516.62|16396.62|10
1628279650000|2021-08-06 19:54:10|16519.27|16399.27|16518.02|16398.02|16519.84|16399.84|16518.02|16398.02|10
1628279660000|2021-08-06 19:54:20|16517.42|16397.42|16516.54|16396.54|16518.89|16398.89|16516.44|16396.44|10
1628279670000|2021-08-06 19:54:30|16516.62|16396.62|16512.81|16392.81|16516.62|16396.62|16512.63|16392.63|10
1628279680000|2021-08-06 19:54:40|16513.14|16393.14|16513.33|16393.33|16513.47|16393.47|16513.14|16393.14|10
1628279690000|2021-08-06 19:54:50|16513.07|16393.07|16516.09|16396.09|16516.09|16396.09|16512.9|16392.9|10
1628279700000|2021-08-06 19:55:00|16516.38|16396.38|16519.01|16399.01|16519.01|16399.01|16516.38|16396.38|10
1628279710000|2021-08-06 19:55:10|16519.21|16399.21|16517.62|16397.62|16519.49|16399.49|16516.9|16396.9|9
1628279720000|2021-08-06 19:55:20|16517.31|16397.31|16516.9|16396.9|16517.31|16397.31|16516.7|16396.7|9
1628279730000|2021-08-06 19:55:30|16517.04|16397.04|16515.95|16395.95|16517.68|16397.68|16515.95|16395.95|10
1628279740000|2021-08-06 19:55:40|16515.99|16395.99|16515.77|16395.77|16517.11|16397.11|16515.74|16395.74|10
1628279750000|2021-08-06 19:55:50|16515.74|16395.74|16515.09|16395.09|16516.74|16396.74|16515.09|16395.09|9
1628279760000|2021-08-06 19:56:00|16514.72|16394.72|16510.04|16390.04|16514.72|16394.72|16510.04|16390.04|9
1628279770000|2021-08-06 19:56:10|16510.45|16390.45|16508.32|16388.32|16511.19|16391.19|16508.15|16388.15|10
1628279780000|2021-08-06 19:56:20|16507.98|16387.98|16506.2|16386.2|16507.98|16387.98|16506.2|16386.2|10
1628279790000|2021-08-06 19:56:30|16506.39|16386.39|16507.96|16387.96|16507.96|16387.96|16506.39|16386.39|9
1628279800000|2021-08-06 19:56:40|16508.02|16388.02|16504.27|16384.27|16508.24|16388.24|16504.27|16384.27|10
1628279810000|2021-08-06 19:56:50|16504|16384|16501.87|16381.87|16504|16384|16501.87|16381.87|10
1628279820000|2021-08-06 19:57:00|16502.04|16382.04|16494.74|16374.74|16502.04|16382.04|16494.74|16374.74|10
1628279830000|2021-08-06 19:57:10|16494.9|16374.9|16494.37|16374.37|16496.09|16376.09|16493.88|16373.88|10
1628279840000|2021-08-06 19:57:20|16492.58|16372.58|16490.54|16370.54|16492.58|16372.58|16490.5|16370.5|10
1628279850000|2021-08-06 19:57:30|16489.21|16369.21|16486.87|16366.87|16489.21|16369.21|16486.87|16366.87|10
1628279860000|2021-08-06 19:57:40|16486.66|16366.66|16487.69|16367.69|16487.75|16367.75|16486.53|16366.53|10
1628279870000|2021-08-06 19:57:50|16487.72|16367.72|16486.18|16366.18|16487.72|16367.72|16485.68|16365.68|10
1628279880000|2021-08-06 19:58:00|16486.17|16366.17|16487.08|16367.08|16487.47|16367.47|16485.84|16365.84|8
1628279890000|2021-08-06 19:58:10|16487.17|16367.17|16484.48|16364.48|16487.27|16367.27|16483.28|16363.28|9
1628279900000|2021-08-06 19:58:20|16483.53|16363.53|16477.31|16357.31|16483.53|16363.53|16477.31|16357.31|10
1628279910000|2021-08-06 19:58:30|16476.93|16356.93|16475.64|16355.64|16477.88|16357.88|16475.01|16355.01|10
1628279920000|2021-08-06 19:58:40|16476.82|16356.82|16481.7|16361.7|16481.7|16361.7|16476.15|16356.15|10
1628279930000|2021-08-06 19:58:50|16482.05|16362.05|16489.81|16369.81|16489.81|16369.81|16481.98|16361.98|10
1628279940000|2021-08-06 19:59:00|16490.93|16370.93|16498.49|16378.49|16498.52|16378.52|16490.93|16370.93|10
1628279950000|2021-08-06 19:59:10|16498.6|16378.6|16504.19|16384.19|16504.19|16384.19|16498.21|16378.21|10
1628279960000|2021-08-06 19:59:20|16504.55|16384.55|16509.05|16389.05|16509.05|16389.05|16504.55|16384.55|10
1628279970000|2021-08-06 19:59:30|16508.71|16388.71|16508.29|16388.29|16508.96|16388.96|16507.24|16387.24|10
1628279980000|2021-08-06 19:59:40|16508.15|16388.15|16509.32|16389.32|16509.32|16389.32|16507.95|16387.95|9
1628279990000|2021-08-06 19:59:50|16509.62|16389.62|16514.05|16394.05|16514.05|16394.05|16509.62|16389.62|9
1628280000000|2021-08-06 20:00:00|16514.09|16394.09|16526.19|16406.19|16526.19|16406.19|16512.92|16392.92|10
1628280010000|2021-08-06 20:00:10|16526.62|16406.62|16537.04|16417.04|16537.04|16417.04|16526.62|16406.62|10
1628280020000|2021-08-06 20:00:20|16536.87|16416.87|16539.79|16419.79|16539.87|16419.87|16536.62|16416.62|10
1628280030000|2021-08-06 20:00:30|16540.28|16420.28|16542.54|16422.54|16542.54|16422.54|16539.8|16419.8|10
1628280040000|2021-08-06 20:00:40|16542.79|16422.79|16546.03|16426.03|16546.03|16426.03|16542.79|16422.79|10
1628280050000|2021-08-06 20:00:50|16546.86|16426.86|16553.35|16433.35|16554.02|16434.02|16546.73|16426.73|10
1628280060000|2021-08-06 20:01:00|16553.3|16433.3|16555.07|16435.07|16555.07|16435.07|16553.3|16433.3|9
1628280070000|2021-08-06 20:01:10|16554.82|16434.82|16550.85|16430.85|16555.41|16435.41|16550.51|16430.51|10
1628280080000|2021-08-06 20:01:20|16550.35|16430.35|16540.08|16420.08|16550.35|16430.35|16540.08|16420.08|10
1628280090000|2021-08-06 20:01:30|16540.06|16420.06|16538.35|16418.35|16540.71|16420.71|16538.35|16418.35|10
1628280100000|2021-08-06 20:01:40|16538.45|16418.45|16542.73|16422.73|16542.73|16422.73|16538.45|16418.45|10
1628280110000|2021-08-06 20:01:50|16544.57|16424.57|16546|16426|16546|16426|16544.57|16424.57|10
1628280120000|2021-08-06 20:02:00|16546.6|16426.6|16550.21|16430.21|16550.21|16430.21|16546.6|16426.6|10
1628280130000|2021-08-06 20:02:10|16550.23|16430.23|16554.4|16434.4|16554.4|16434.4|16550.23|16430.23|10
1628280140000|2021-08-06 20:02:20|16554.89|16434.89|16553.51|16433.51|16555.25|16435.25|16553.51|16433.51|9
1628280150000|2021-08-06 20:02:30|16552.68|16432.68|16544.32|16424.32|16552.68|16432.68|16544.32|16424.32|10
1628280160000|2021-08-06 20:02:40|16543.72|16423.72|16544.71|16424.71|16544.71|16424.71|16542.59|16422.59|10
1628280170000|2021-08-06 20:02:50|16545.3|16425.3|16546.88|16426.88|16549.69|16429.69|16545.3|16425.3|10
1628280180000|2021-08-06 20:03:00|16547.3|16427.3|16548.54|16428.54|16548.7|16428.7|16546.74|16426.74|10
1628280190000|2021-08-06 20:03:10|16548.58|16428.58|16551.05|16431.05|16551.05|16431.05|16548.58|16428.58|10
1628280200000|2021-08-06 20:03:20|16552.19|16432.19|16549.95|16429.95|16552.19|16432.19|16549.62|16429.62|10
1628280210000|2021-08-06 20:03:30|16550.98|16430.98|16554.28|16434.28|16554.32|16434.32|16550.98|16430.98|10
1628280220000|2021-08-06 20:03:40|16554.41|16434.41|16551.11|16431.11|16554.52|16434.52|16550.75|16430.75|10
1628280230000|2021-08-06 20:03:50|16550.08|16430.08|16549.17|16429.17|16550.08|16430.08|16548.59|16428.59|10
1628280240000|2021-08-06 20:04:00|16548.88|16428.88|16549.83|16429.83|16550.77|16430.77|16548.88|16428.88|10
1628280250000|2021-08-06 20:04:10|16549.93|16429.93|16551.35|16431.35|16551.43|16431.43|16549.93|16429.93|10
1628280260000|2021-08-06 20:04:20|16551.56|16431.56|16552.11|16432.11|16552.57|16432.57|16551.56|16431.56|10
1628280270000|2021-08-06 20:04:30|16551.82|16431.82|16549.72|16429.72|16552.24|16432.24|16549.72|16429.72|10
1628280280000|2021-08-06 20:04:40|16549.8|16429.8|16550.43|16430.43|16550.43|16430.43|16549.2|16429.2|10
1628280290000|2021-08-06 20:04:50|16550.62|16430.62|16551.53|16431.53|16551.81|16431.81|16550.57|16430.57|10
1628280300000|2021-08-06 20:05:00|16551.13|16431.13|16550.53|16430.53|16551.88|16431.88|16550.53|16430.53|10
1628280310000|2021-08-06 20:05:10|16550.49|16430.49|16552.48|16432.48|16554.02|16434.02|16550.49|16430.49|10
1628280320000|2021-08-06 20:05:20|16553.57|16433.57|16553.24|16433.24|16554.25|16434.25|16552.99|16432.99|9
1628280330000|2021-08-06 20:05:30|16553.26|16433.26|16554.31|16434.31|16554.31|16434.31|16553|16433|9
1628280340000|2021-08-06 20:05:40|16553.07|16433.07|16554.04|16434.04|16554.19|16434.19|16552.93|16432.93|10
1628280350000|2021-08-06 20:05:50|16555.07|16435.07|16553.22|16433.22|16555.12|16435.12|16552.09|16432.09|10
1628280360000|2021-08-06 20:06:00|16551.83|16431.83|16550.84|16430.84|16553.46|16433.46|16550.84|16430.84|9
1628280370000|2021-08-06 20:06:10|16550.79|16430.79|16548.25|16428.25|16550.79|16430.79|16548.25|16428.25|10
1628280380000|2021-08-06 20:06:20|16548.32|16428.32|16546.1|16426.1|16548.33|16428.33|16546.1|16426.1|10
1628280390000|2021-08-06 20:06:30|16546.02|16426.02|16547.55|16427.55|16547.55|16427.55|16544.95|16424.95|10
1628280400000|2021-08-06 20:06:40|16547.98|16427.98|16547.21|16427.21|16548.08|16428.08|16547.21|16427.21|10
1628280410000|2021-08-06 20:06:50|16547.58|16427.58|16545.55|16425.55|16547.58|16427.58|16545.14|16425.14|9
1628280420000|2021-08-06 20:07:00|16545.47|16425.47|16545.76|16425.76|16546.78|16426.78|16545.04|16425.04|10
1628280430000|2021-08-06 20:07:10|16545.58|16425.58|16539.97|16419.97|16545.58|16425.58|16539.89|16419.89|10
1628280440000|2021-08-06 20:07:20|16538.92|16418.92|16538.24|16418.24|16539.87|16419.87|16538.24|16418.24|10
1628280450000|2021-08-06 20:07:30|16538.09|16418.09|16538.38|16418.38|16539.28|16419.28|16537.33|16417.33|10
1628280460000|2021-08-06 20:07:40|16538.37|16418.37|16533.09|16413.09|16538.41|16418.41|16533.09|16413.09|9
1628280470000|2021-08-06 20:07:50|16532.8|16412.8|16526.14|16406.14|16532.8|16412.8|16526.14|16406.14|10
1628280480000|2021-08-06 20:08:00|16522.22|16402.22|16523.3|16403.3|16523.3|16403.3|16521.93|16401.93|10
1628280490000|2021-08-06 20:08:10|16523.34|16403.34|16523.83|16403.83|16525.23|16405.23|16522.46|16402.46|10
1628280500000|2021-08-06 20:08:20|16524.08|16404.08|16524.98|16404.98|16525.53|16405.53|16524.04|16404.04|9
1628280510000|2021-08-06 20:08:30|16524.64|16404.64|16524.19|16404.19|16525.42|16405.42|16524|16404|9
1628280520000|2021-08-06 20:08:40|16524.42|16404.42|16521.63|16401.63|16524.42|16404.42|16521.63|16401.63|10
1628280530000|2021-08-06 20:08:50|16520.85|16400.85|16519.7|16399.7|16521.55|16401.55|16519.55|16399.55|10
1628280540000|2021-08-06 20:09:00|16519.69|16399.69|16518.21|16398.21|16520.25|16400.25|16517.82|16397.82|10
1628280550000|2021-08-06 20:09:10|16518.14|16398.14|16510.88|16390.88|16518.14|16398.14|16510.88|16390.88|10
1628280560000|2021-08-06 20:09:20|16509.94|16389.94|16502.07|16382.07|16509.94|16389.94|16501.74|16381.74|9
1628280570000|2021-08-06 20:09:30|16502.43|16382.43|16502.44|16382.44|16502.56|16382.56|16502.06|16382.06|10
1628280580000|2021-08-06 20:09:40|16502.13|16382.13|16504.41|16384.41|16504.41|16384.41|16501.39|16381.39|10
1628280590000|2021-08-06 20:09:50|16504.63|16384.63|16510.02|16390.02|16510.02|16390.02|16504.63|16384.63|10
1628280600000|2021-08-06 20:10:00|16510.17|16390.17|16513.71|16393.71|16513.71|16393.71|16509.54|16389.54|9
1628280610000|2021-08-06 20:10:10|16514.1|16394.1|16518.1|16398.1|16518.26|16398.26|16514.1|16394.1|8
1628280620000|2021-08-06 20:10:20|16519.97|16399.97|16523.35|16403.35|16523.35|16403.35|16519.97|16399.97|9
1628280630000|2021-08-06 20:10:30|16522.81|16402.81|16521.21|16401.21|16522.81|16402.81|16521.21|16401.21|10
1628280640000|2021-08-06 20:10:40|16519.94|16399.94|16516.09|16396.09|16520.17|16400.17|16515.98|16395.98|10
1628280650000|2021-08-06 20:10:50|16516.91|16396.91|16514.7|16394.7|16516.91|16396.91|16513.96|16393.96|10
1628280660000|2021-08-06 20:11:00|16513.87|16393.87|16513.21|16393.21|16513.87|16393.87|16512.38|16392.38|10
1628280670000|2021-08-06 20:11:10|16513.88|16393.88|16514.26|16394.26|16515.82|16395.82|16513.88|16393.88|10
1628280680000|2021-08-06 20:11:20|16513.99|16393.99|16512.16|16392.16|16513.99|16393.99|16511.96|16391.96|10
1628280690000|2021-08-06 20:11:30|16511.96|16391.96|16511.54|16391.54|16512.12|16392.12|16511.54|16391.54|10
1628280700000|2021-08-06 20:11:40|16510.28|16390.28|16506.11|16386.11|16510.28|16390.28|16506.11|16386.11|9
1628280710000|2021-08-06 20:11:50|16506.99|16386.99|16506.47|16386.47|16507.09|16387.09|16506.03|16386.03|10
1628280720000|2021-08-06 20:12:00|16506.24|16386.24|16501.71|16381.71|16506.24|16386.24|16501.71|16381.71|10
1628280730000|2021-08-06 20:12:10|16502.18|16382.18|16503.05|16383.05|16503.9|16383.9|16501.97|16381.97|10
1628280740000|2021-08-06 20:12:20|16502.46|16382.46|16503.06|16383.06|16503.58|16383.58|16502.46|16382.46|8
1628280750000|2021-08-06 20:12:30|16502.15|16382.15|16501.77|16381.77|16502.26|16382.26|16501.75|16381.75|10
1628280760000|2021-08-06 20:12:40|16502.6|16382.6|16505.56|16385.56|16505.56|16385.56|16502.6|16382.6|10
1628280770000|2021-08-06 20:12:50|16505.58|16385.58|16505.16|16385.16|16505.58|16385.58|16504.81|16384.81|10
1628280780000|2021-08-06 20:13:00|16504.98|16384.98|16502.57|16382.57|16505.19|16385.19|16502.57|16382.57|10
1628280790000|2021-08-06 20:13:10|16501.99|16381.99|16499.31|16379.31|16502.79|16382.79|16498.87|16378.87|10
1628280800000|2021-08-06 20:13:20|16498.47|16378.47|16498.8|16378.8|16498.8|16378.8|16497.01|16377.01|10
1628280810000|2021-08-06 20:13:30|16499|16379|16499.09|16379.09|16499.98|16379.98|16498.34|16378.34|10
1628280820000|2021-08-06 20:13:40|16499.46|16379.46|16496.44|16376.44|16499.46|16379.46|16496.44|16376.44|10
1628280830000|2021-08-06 20:13:50|16496.18|16376.18|16490.82|16370.82|16496.18|16376.18|16490.51|16370.51|10
1628280840000|2021-08-06 20:14:00|16490.77|16370.77|16484.61|16364.61|16490.77|16370.77|16484.61|16364.61|9
1628280850000|2021-08-06 20:14:10|16484.54|16364.54|16481.49|16361.49|16484.54|16364.54|16481.36|16361.36|10
1628280860000|2021-08-06 20:14:20|16482.4|16362.4|16476.49|16356.49|16482.4|16362.4|16476.49|16356.49|9
1628280870000|2021-08-06 20:14:30|16476.28|16356.28|16474.2|16354.2|16476.28|16356.28|16470.79|16350.79|10
1628280880000|2021-08-06 20:14:40|16473.78|16353.78|16477.19|16357.19|16478.39|16358.39|16473.29|16353.29|10
1628280890000|2021-08-06 20:14:50|16479.08|16359.08|16477.81|16357.81|16479.36|16359.36|16476.79|16356.79|10
1628280900000|2021-08-06 20:15:00|16477.79|16357.79|16476.02|16356.02|16477.79|16357.79|16476.02|16356.02|10
1628280910000|2021-08-06 20:15:10|16476.35|16356.35|16473.81|16353.81|16477.98|16357.98|16473.81|16353.81|10
1628280920000|2021-08-06 20:15:20|16473.4|16353.4|16475.91|16355.91|16475.91|16355.91|16473.4|16353.4|10
1628280930000|2021-08-06 20:15:30|16476.44|16356.44|16479.26|16359.26|16479.26|16359.26|16476.44|16356.44|10
1628280940000|2021-08-06 20:15:40|16480.75|16360.75|16485.96|16365.96|16485.96|16365.96|16480.46|16360.46|10
1628280950000|2021-08-06 20:15:50|16486.65|16366.65|16490.65|16370.65|16490.65|16370.65|16486.26|16366.26|9
1628280960000|2021-08-06 20:16:00|16491.26|16371.26|16493.18|16373.18|16493.18|16373.18|16490.03|16370.03|9
1628280970000|2021-08-06 20:16:10|16493.28|16373.28|16495.16|16375.16|16495.66|16375.66|16493.28|16373.28|10
1628280980000|2021-08-06 20:16:20|16493.99|16373.99|16494|16374|16494.07|16374.07|16493.3|16373.3|9
1628280990000|2021-08-06 20:16:30|16493.92|16373.92|16495.24|16375.24|16495.53|16375.53|16493.92|16373.92|10
1628281000000|2021-08-06 20:16:40|16495.39|16375.39|16496.35|16376.35|16496.35|16376.35|16495.39|16375.39|9
1628281010000|2021-08-06 20:16:50|16496.33|16376.33|16494.39|16374.39|16496.33|16376.33|16494.39|16374.39|9
1628281020000|2021-08-06 20:17:00|16494.16|16374.16|16494.78|16374.78|16495.15|16375.15|16493.73|16373.73|10
1628281030000|2021-08-06 20:17:10|16495.16|16375.16|16496.22|16376.22|16496.71|16376.71|16495.16|16375.16|10
1628281040000|2021-08-06 20:17:20|16496.36|16376.36|16495.29|16375.29|16496.36|16376.36|16494.75|16374.75|10
1628281050000|2021-08-06 20:17:30|16495.1|16375.1|16490.33|16370.33|16495.1|16375.1|16490.33|16370.33|10
1628281060000|2021-08-06 20:17:40|16489.45|16369.45|16484.77|16364.77|16489.45|16369.45|16484.77|16364.77|9
1628281070000|2021-08-06 20:17:50|16485.11|16365.11|16486.39|16366.39|16487.31|16367.31|16485.11|16365.11|10
1628281080000|2021-08-06 20:18:00|16486.23|16366.23|16487.16|16367.16|16487.25|16367.25|16486.23|16366.23|10
1628281090000|2021-08-06 20:18:10|16486.61|16366.61|16484.97|16364.97|16486.85|16366.85|16484.97|16364.97|9
1628281100000|2021-08-06 20:18:20|16484.62|16364.62|16482.11|16362.11|16485.16|16365.16|16482.11|16362.11|10
1628281110000|2021-08-06 20:18:30|16480.78|16360.78|16475.82|16355.82|16480.78|16360.78|16475.82|16355.82|10
1628281120000|2021-08-06 20:18:40|16474.84|16354.84|16470.39|16350.39|16475.12|16355.12|16469.58|16349.58|10
1628281130000|2021-08-06 20:18:50|16470.72|16350.72|16470.01|16350.01|16472.94|16352.94|16470.01|16350.01|10
1628281140000|2021-08-06 20:19:00|16468.66|16348.66|16459|16339|16468.66|16348.66|16459|16339|10
1628281150000|2021-08-06 20:19:10|16456.57|16336.57|16447.1|16327.1|16456.57|16336.57|16447.1|16327.1|10
1628281160000|2021-08-06 20:19:20|16448|16328|16452.15|16332.15|16452.38|16332.38|16448|16328|10
1628281170000|2021-08-06 20:19:30|16452.62|16332.62|16453.4|16333.4|16453.42|16333.42|16452.55|16332.55|10
1628281180000|2021-08-06 20:19:40|16455.09|16335.09|16459.97|16339.97|16459.97|16339.97|16455.09|16335.09|9
1628281190000|2021-08-06 20:19:50|16459.79|16339.79|16461.94|16341.94|16462.25|16342.25|16459.79|16339.79|10
1628281200000|2021-08-06 20:20:00|16462.04|16342.04|16462.14|16342.14|16462.14|16342.14|16460.37|16340.37|10
1628281210000|2021-08-06 20:20:10|16461.82|16341.82|16463.85|16343.85|16464.01|16344.01|16461.7|16341.7|9
1628281220000|2021-08-06 20:20:20|16463.87|16343.87|16467.29|16347.29|16467.29|16347.29|16463.87|16343.87|9
1628281230000|2021-08-06 20:20:30|16466.64|16346.64|16465.96|16345.96|16468.28|16348.28|16465.96|16345.96|8
1628281240000|2021-08-06 20:20:40|16465.92|16345.92|16467.88|16347.88|16467.88|16347.88|16465.81|16345.81|10
1628281250000|2021-08-06 20:20:50|16468.31|16348.31|16470.96|16350.96|16470.96|16350.96|16467.86|16347.86|10
1628281260000|2021-08-06 20:21:00|16471.15|16351.15|16473.34|16353.34|16473.69|16353.69|16471.15|16351.15|9
1628281270000|2021-08-06 20:21:10|16473.52|16353.52|16469.77|16349.77|16473.83|16353.83|16469.77|16349.77|9
1628281280000|2021-08-06 20:21:20|16469|16349|16468.72|16348.72|16470.08|16350.08|16467.04|16347.04|10
1628281290000|2021-08-06 20:21:30|16469.31|16349.31|16468.75|16348.75|16469.31|16349.31|16467.56|16347.56|10
1628281300000|2021-08-06 20:21:40|16468.19|16348.19|16468.21|16348.21|16468.95|16348.95|16467.76|16347.76|10
1628281310000|2021-08-06 20:21:50|16467.9|16347.9|16466.67|16346.67|16467.9|16347.9|16466.31|16346.31|10
1628281320000|2021-08-06 20:22:00|16466.76|16346.76|16467.57|16347.57|16467.74|16347.74|16466.63|16346.63|10
1628281330000|2021-08-06 20:22:10|16467.27|16347.27|16463.84|16343.84|16467.27|16347.27|16463.84|16343.84|10
1628281340000|2021-08-06 20:22:20|16463.83|16343.83|16462.45|16342.45|16463.83|16343.83|16462.45|16342.45|10
1628281350000|2021-08-06 20:22:30|16462.81|16342.81|16461.22|16341.22|16462.91|16342.91|16461.22|16341.22|10
1628281360000|2021-08-06 20:22:40|16461.1|16341.1|16459.8|16339.8|16461.1|16341.1|16459.54|16339.54|10
1628281370000|2021-08-06 20:22:50|16459.83|16339.83|16460.14|16340.14|16461.93|16341.93|16459.83|16339.83|10
1628281380000|2021-08-06 20:23:00|16459.51|16339.51|16457.5|16337.5|16459.51|16339.51|16457.23|16337.23|9
1628281390000|2021-08-06 20:23:10|16457.36|16337.36|16456.29|16336.29|16457.36|16337.36|16455.89|16335.89|9
1628281400000|2021-08-06 20:23:20|16456.09|16336.09|16458.17|16338.17|16458.17|16338.17|16455.94|16335.94|9
1628281410000|2021-08-06 20:23:30|16458.18|16338.18|16457.61|16337.61|16458.95|16338.95|16457.61|16337.61|10
1628281420000|2021-08-06 20:23:40|16457.59|16337.59|16454.78|16334.78|16457.59|16337.59|16454.78|16334.78|10
1628281430000|2021-08-06 20:23:50|16454.57|16334.57|16454.5|16334.5|16454.57|16334.57|16453.47|16333.47|10
1628281440000|2021-08-06 20:24:00|16455.25|16335.25|16458.83|16338.83|16458.83|16338.83|16455.25|16335.25|10
1628281450000|2021-08-06 20:24:10|16459.17|16339.17|16457.41|16337.41|16459.17|16339.17|16457.37|16337.37|10
1628281460000|2021-08-06 20:24:20|16457.37|16337.37|16458.29|16338.29|16458.47|16338.47|16457.37|16337.37|10
1628281470000|2021-08-06 20:24:30|16458.27|16338.27|16458.25|16338.25|16459.25|16339.25|16458.25|16338.25|10
1628281480000|2021-08-06 20:24:40|16457.8|16337.8|16455.95|16335.95|16457.8|16337.8|16455.95|16335.95|9
1628281490000|2021-08-06 20:24:50|16453.78|16333.78|16450.11|16330.11|16454.3|16334.3|16450.11|16330.11|10
1628281500000|2021-08-06 20:25:00|16450.25|16330.25|16452.07|16332.07|16452.18|16332.18|16450.25|16330.25|9
1628281510000|2021-08-06 20:25:10|16452.28|16332.28|16448.24|16328.24|16452.28|16332.28|16448.24|16328.24|10
1628281520000|2021-08-06 20:25:20|16447.93|16327.93|16421.43|16301.43|16447.93|16327.93|16421.43|16301.43|10
1628281530000|2021-08-06 20:25:30|16419.9|16299.9|16417.89|16297.89|16420.86|16300.86|16417.89|16297.89|10
1628281540000|2021-08-06 20:25:40|16417.65|16297.65|16406.14|16286.14|16417.65|16297.65|16406|16286|10
1628281550000|2021-08-06 20:25:50|16407.14|16287.14|16401.16|16281.16|16407.14|16287.14|16401.16|16281.16|10
1628281560000|2021-08-06 20:26:00|16400.86|16280.86|16399.03|16279.03|16400.86|16280.86|16397.46|16277.46|10
1628281570000|2021-08-06 20:26:10|16399.16|16279.16|16401.69|16281.69|16401.69|16281.69|16398.37|16278.37|10
1628281580000|2021-08-06 20:26:20|16401.77|16281.77|16404.6|16284.6|16405.39|16285.39|16401.69|16281.69|10
1628281590000|2021-08-06 20:26:30|16404.37|16284.37|16404.99|16284.99|16405.77|16285.77|16404.21|16284.21|10
1628281600000|2021-08-06 20:26:40|16404.57|16284.57|16400.1|16280.1|16404.57|16284.57|16400.1|16280.1|10
1628281610000|2021-08-06 20:26:50|16399.61|16279.61|16392.71|16272.71|16399.61|16279.61|16392.71|16272.71|10
1628281620000|2021-08-06 20:27:00|16389.74|16269.74|16377.96|16257.96|16389.84|16269.84|16377.96|16257.96|10
1628281630000|2021-08-06 20:27:10|16377.54|16257.54|16369.47|16249.47|16378.3|16258.3|16369.47|16249.47|10
1628281640000|2021-08-06 20:27:20|16366.3|16246.3|16359.1|16239.1|16366.3|16246.3|16358.7|16238.7|10
1628281650000|2021-08-06 20:27:30|16356.16|16236.16|16356.31|16236.31|16357.91|16237.91|16356.16|16236.16|10
1628281660000|2021-08-06 20:27:40|16354.77|16234.77|16354.18|16234.18|16355.12|16235.12|16354.18|16234.18|10
1628281670000|2021-08-06 20:27:50|16354.08|16234.08|16348.49|16228.49|16354.08|16234.08|16348.49|16228.49|10
1628281680000|2021-08-06 20:28:00|16348.35|16228.35|16340.46|16220.46|16348.35|16228.35|16338.82|16218.82|10
1628281690000|2021-08-06 20:28:10|16341.64|16221.64|16345.15|16225.15|16345.15|16225.15|16341.59|16221.59|10
1628281700000|2021-08-06 20:28:20|16345.81|16225.81|16350.09|16230.09|16350.11|16230.11|16345.81|16225.81|10
1628281710000|2021-08-06 20:28:30|16351.33|16231.33|16354.54|16234.54|16354.63|16234.63|16350.25|16230.25|10
1628281720000|2021-08-06 20:28:40|16354.61|16234.61|16356.83|16236.83|16358.18|16238.18|16354.61|16234.61|10
1628281730000|2021-08-06 20:28:50|16357.69|16237.69|16362.15|16242.15|16362.15|16242.15|16356.97|16236.97|10
1628281740000|2021-08-06 20:29:00|16362.61|16242.61|16369.47|16249.47|16369.76|16249.76|16362.61|16242.61|10
1628281750000|2021-08-06 20:29:10|16368.77|16248.77|16368.92|16248.92|16369.44|16249.44|16367.83|16247.83|10
1628281760000|2021-08-06 20:29:20|16369.06|16249.06|16369.74|16249.74|16369.81|16249.81|16368|16248|10
1628281770000|2021-08-06 20:29:30|16370.3|16250.3|16372.22|16252.22|16372.22|16252.22|16370.3|16250.3|10
1628281780000|2021-08-06 20:29:40|16372.66|16252.66|16380.6|16260.6|16380.6|16260.6|16372.66|16252.66|10
1628281790000|2021-08-06 20:29:50|16381.03|16261.03|16390.73|16270.73|16390.73|16270.73|16381.03|16261.03|10
1628281800000|2021-08-06 20:30:00|16392.07|16272.07|16393.43|16273.43|16393.43|16273.43|16391.12|16271.12|10
1628281810000|2021-08-06 20:30:10|16395.15|16275.15|16399.93|16279.93|16399.93|16279.93|16395.15|16275.15|10
1628281820000|2021-08-06 20:30:20|16400.91|16280.91|16405.47|16285.47|16405.47|16285.47|16399.83|16279.83|9
1628281830000|2021-08-06 20:30:30|16405.83|16285.83|16412.96|16292.96|16412.96|16292.96|16405.83|16285.83|10
1628281840000|2021-08-06 20:30:40|16412.87|16292.87|16414.53|16294.53|16414.53|16294.53|16412.47|16292.47|10
1628281850000|2021-08-06 20:30:50|16417.49|16297.49|16422.33|16302.33|16422.33|16302.33|16417.38|16297.38|10
1628281860000|2021-08-06 20:31:00|16424.81|16304.81|16434.11|16314.11|16434.11|16314.11|16424.62|16304.62|10
1628281870000|2021-08-06 20:31:10|16434.94|16314.94|16428.66|16308.66|16434.94|16314.94|16428.66|16308.66|10
1628281880000|2021-08-06 20:31:20|16426.97|16306.97|16425.55|16305.55|16428.23|16308.23|16425.55|16305.55|10
1628281890000|2021-08-06 20:31:30|16426.07|16306.07|16434.47|16314.47|16434.47|16314.47|16425.71|16305.71|10
1628281900000|2021-08-06 20:31:40|16437.83|16317.83|16446.08|16326.08|16446.08|16326.08|16437.83|16317.83|10
1628281910000|2021-08-06 20:31:50|16446.72|16326.72|16452.79|16332.79|16453.28|16333.28|16446.72|16326.72|10
1628281920000|2021-08-06 20:32:00|16452.07|16332.07|16452.12|16332.12|16454.51|16334.51|16451.8|16331.8|10
1628281930000|2021-08-06 20:32:10|16452.29|16332.29|16450.43|16330.43|16452.29|16332.29|16450.19|16330.19|10
1628281940000|2021-08-06 20:32:20|16450.31|16330.31|16449.44|16329.44|16450.31|16330.31|16448.37|16328.37|10
1628281950000|2021-08-06 20:32:30|16450.14|16330.14|16449.16|16329.16|16450.48|16330.48|16446.48|16326.48|10
1628281960000|2021-08-06 20:32:40|16448.69|16328.69|16454.37|16334.37|16454.68|16334.68|16448.69|16328.69|9
1628281970000|2021-08-06 20:32:50|16454.02|16334.02|16457.34|16337.34|16457.34|16337.34|16454.02|16334.02|10
1628281980000|2021-08-06 20:33:00|16457.79|16337.79|16462.99|16342.99|16463.02|16343.02|16457.79|16337.79|9
1628281990000|2021-08-06 20:33:10|16463.04|16343.04|16468.5|16348.5|16468.5|16348.5|16463.04|16343.04|10
1628282000000|2021-08-06 20:33:20|16468.73|16348.73|16469.88|16349.88|16470.69|16350.69|16468.73|16348.73|10
1628282010000|2021-08-06 20:33:30|16470.09|16350.09|16474.33|16354.33|16474.66|16354.66|16470.09|16350.09|10
1628282020000|2021-08-06 20:33:40|16474.32|16354.32|16469.83|16349.83|16474.32|16354.32|16468.92|16348.92|10
1628282030000|2021-08-06 20:33:50|16469.7|16349.7|16475.76|16355.76|16475.76|16355.76|16469.09|16349.09|10
1628282040000|2021-08-06 20:34:00|16474.84|16354.84|16471.58|16351.58|16474.84|16354.84|16471.58|16351.58|10
1628282050000|2021-08-06 20:34:10|16471.23|16351.23|16471.26|16351.26|16471.76|16351.76|16470.27|16350.27|10
1628282060000|2021-08-06 20:34:20|16467.92|16347.92|16465.64|16345.64|16469.96|16349.96|16465.64|16345.64|10
1628282070000|2021-08-06 20:34:30|16465.38|16345.38|16478.89|16358.89|16478.89|16358.89|16465.38|16345.38|10
1628282080000|2021-08-06 20:34:40|16480.4|16360.4|16479.3|16359.3|16483.6|16363.6|16479.3|16359.3|10
1628282090000|2021-08-06 20:34:50|16478.92|16358.92|16477.29|16357.29|16478.92|16358.92|16474.42|16354.42|10
1628282100000|2021-08-06 20:35:00|16477.28|16357.28|16474.68|16354.68|16477.28|16357.28|16474.68|16354.68|10
1628282110000|2021-08-06 20:35:10|16473.88|16353.88|16471.04|16351.04|16473.88|16353.88|16471.04|16351.04|10
1628282120000|2021-08-06 20:35:20|16470.89|16350.89|16469.12|16349.12|16470.89|16350.89|16468.18|16348.18|10
1628282130000|2021-08-06 20:35:30|16468.91|16348.91|16468.23|16348.23|16469.21|16349.21|16467.3|16347.3|10
1628282140000|2021-08-06 20:35:40|16468.48|16348.48|16473.16|16353.16|16473.16|16353.16|16467.8|16347.8|10
1628282150000|2021-08-06 20:35:50|16474.55|16354.55|16474.58|16354.58|16476.17|16356.17|16474.49|16354.49|9
1628282160000|2021-08-06 20:36:00|16477.04|16357.04|16479.05|16359.05|16479.05|16359.05|16477.04|16357.04|10
1628282170000|2021-08-06 20:36:10|16479.4|16359.4|16479.1|16359.1|16479.46|16359.46|16478.77|16358.77|10
1628282180000|2021-08-06 20:36:20|16479.68|16359.68|16478.45|16358.45|16479.69|16359.69|16478.45|16358.45|10
1628282190000|2021-08-06 20:36:30|16478.58|16358.58|16477.58|16357.58|16478.58|16358.58|16477.57|16357.57|10
1628282200000|2021-08-06 20:36:40|16477.49|16357.49|16474.33|16354.33|16478.24|16358.24|16474.33|16354.33|10
1628282210000|2021-08-06 20:36:50|16472.28|16352.28|16461.51|16341.51|16472.28|16352.28|16461.51|16341.51|10
1628282220000|2021-08-06 20:37:00|16461.26|16341.26|16456.99|16336.99|16461.46|16341.46|16456.99|16336.99|10
1628282230000|2021-08-06 20:37:10|16456.93|16336.93|16456.08|16336.08|16456.93|16336.93|16455.63|16335.63|10
1628282240000|2021-08-06 20:37:20|16456.22|16336.22|16459.35|16339.35|16459.35|16339.35|16456.22|16336.22|10
1628282250000|2021-08-06 20:37:30|16459.8|16339.8|16464.22|16344.22|16464.22|16344.22|16459.8|16339.8|10
1628282260000|2021-08-06 20:37:40|16466.25|16346.25|16467.55|16347.55|16468.2|16348.2|16466.14|16346.14|10
1628282270000|2021-08-06 20:37:50|16467.28|16347.28|16464.52|16344.52|16467.28|16347.28|16464.33|16344.33|10
1628282280000|2021-08-06 20:38:00|16465|16345|16461.45|16341.45|16465|16345|16461.45|16341.45|10
1628282290000|2021-08-06 20:38:10|16461.24|16341.24|16461.89|16341.89|16461.89|16341.89|16460.87|16340.87|10
1628282300000|2021-08-06 20:38:20|16461.35|16341.35|16462.27|16342.27|16462.7|16342.7|16461.19|16341.19|9
1628282310000|2021-08-06 20:38:30|16462.17|16342.17|16461.16|16341.16|16462.23|16342.23|16461.16|16341.16|10
1628282320000|2021-08-06 20:38:40|16461.25|16341.25|16459.52|16339.52|16461.25|16341.25|16459.52|16339.52|9
1628282330000|2021-08-06 20:38:50|16459.49|16339.49|16460.69|16340.69|16461.48|16341.48|16459.49|16339.49|10
1628282340000|2021-08-06 20:39:00|16460.74|16340.74|16459.89|16339.89|16460.74|16340.74|16459.89|16339.89|9
1628282350000|2021-08-06 20:39:10|16459.95|16339.95|16461.39|16341.39|16461.39|16341.39|16459.88|16339.88|9
1628282360000|2021-08-06 20:39:20|16461.74|16341.74|16463.17|16343.17|16463.92|16343.92|16461.59|16341.59|10
1628282370000|2021-08-06 20:39:30|16463.19|16343.19|16466.68|16346.68|16466.68|16346.68|16463.19|16343.19|10
1628282380000|2021-08-06 20:39:40|16466.23|16346.23|16468.19|16348.19|16468.19|16348.19|16466.23|16346.23|10
1628282390000|2021-08-06 20:39:50|16468.43|16348.43|16469.58|16349.58|16469.71|16349.71|16468.43|16348.43|10
1628282400000|2021-08-06 20:40:00|16469.6|16349.6|16470.6|16350.6|16470.6|16350.6|16468.42|16348.42|10
1628282410000|2021-08-06 20:40:10|16470.68|16350.68|16469.76|16349.76|16470.68|16350.68|16469.76|16349.76|10
1628282420000|2021-08-06 20:40:20|16470.03|16350.03|16471.3|16351.3|16471.3|16351.3|16470.03|16350.03|10
1628282430000|2021-08-06 20:40:30|16471.25|16351.25|16473.06|16353.06|16473.51|16353.51|16471.25|16351.25|10
1628282440000|2021-08-06 20:40:40|16473.05|16353.05|16472.3|16352.3|16473.08|16353.08|16472.03|16352.03|10
1628282450000|2021-08-06 20:40:50|16472.29|16352.29|16472.47|16352.47|16472.47|16352.47|16470.58|16350.58|10
1628282460000|2021-08-06 20:41:00|16471.94|16351.94|16470.42|16350.42|16471.94|16351.94|16470.42|16350.42|10
1628282470000|2021-08-06 20:41:10|16470.74|16350.74|16475.26|16355.26|16475.26|16355.26|16470.74|16350.74|9
1628282480000|2021-08-06 20:41:20|16476.67|16356.67|16477.85|16357.85|16478.84|16358.84|16476.21|16356.21|10
1628282490000|2021-08-06 20:41:30|16479.77|16359.77|16480.9|16360.9|16481.11|16361.11|16479.77|16359.77|10
1628282500000|2021-08-06 20:41:40|16481.14|16361.14|16477.56|16357.56|16481.55|16361.55|16477.56|16357.56|10
1628282510000|2021-08-06 20:41:50|16475.23|16355.23|16470.58|16350.58|16475.23|16355.23|16470.58|16350.58|10
1628282520000|2021-08-06 20:42:00|16470.44|16350.44|16464.29|16344.29|16470.44|16350.44|16464.29|16344.29|10
1628282530000|2021-08-06 20:42:10|16463.94|16343.94|16452.51|16332.51|16463.94|16343.94|16452.51|16332.51|10
1628282540000|2021-08-06 20:42:20|16451.92|16331.92|16454.12|16334.12|16454.16|16334.16|16451.47|16331.47|10
1628282550000|2021-08-06 20:42:30|16452.76|16332.76|16452.82|16332.82|16453.1|16333.1|16451.34|16331.34|10
1628282560000|2021-08-06 20:42:40|16452.87|16332.87|16452.05|16332.05|16453.4|16333.4|16452.05|16332.05|9
1628282570000|2021-08-06 20:42:50|16451.29|16331.29|16446.12|16326.12|16451.29|16331.29|16446.12|16326.12|10
1628282580000|2021-08-06 20:43:00|16445.77|16325.77|16444.2|16324.2|16445.77|16325.77|16444.2|16324.2|10
1628282590000|2021-08-06 20:43:10|16444.53|16324.53|16442.11|16322.11|16444.53|16324.53|16442.11|16322.11|10
1628282600000|2021-08-06 20:43:20|16442.96|16322.96|16444.24|16324.24|16444.42|16324.42|16442.96|16322.96|10
1628282610000|2021-08-06 20:43:30|16444.8|16324.8|16444.77|16324.77|16445.78|16325.78|16444.6|16324.6|10
1628282620000|2021-08-06 20:43:40|16444.62|16324.62|16446.49|16326.49|16446.92|16326.92|16444.28|16324.28|10
1628282630000|2021-08-06 20:43:50|16446.45|16326.45|16445.91|16325.91|16446.69|16326.69|16445.61|16325.61|10
1628282640000|2021-08-06 20:44:00|16445.69|16325.69|16445.68|16325.68|16446.25|16326.25|16445.65|16325.65|10
1628282650000|2021-08-06 20:44:10|16446.62|16326.62|16446.2|16326.2|16447.01|16327.01|16446.2|16326.2|10
1628282660000|2021-08-06 20:44:20|16446.39|16326.39|16447.57|16327.57|16447.84|16327.84|16446.39|16326.39|10
1628282670000|2021-08-06 20:44:30|16448.02|16328.02|16447.93|16327.93|16448.93|16328.93|16447.53|16327.53|10
1628282680000|2021-08-06 20:44:40|16448.08|16328.08|16450.35|16330.35|16450.35|16330.35|16448.08|16328.08|9
1628282690000|2021-08-06 20:44:50|16450.61|16330.61|16451.76|16331.76|16451.78|16331.78|16450.61|16330.61|10
1628282700000|2021-08-06 20:45:00|16451.9|16331.9|16453.4|16333.4|16453.4|16333.4|16451.49|16331.49|10
1628282710000|2021-08-06 20:45:10|16453.77|16333.77|16455.96|16335.96|16455.96|16335.96|16453.77|16333.77|9
1628282720000|2021-08-06 20:45:20|16456.56|16336.56|16461.68|16341.68|16461.68|16341.68|16456.5|16336.5|9
1628282730000|2021-08-06 20:45:30|16467.09|16347.09|16458.84|16338.84|16468.14|16348.14|16458.84|16338.84|10
1628282740000|2021-08-06 20:45:40|16457.72|16337.72|16452.89|16332.89|16457.73|16337.73|16452.89|16332.89|10
1628282750000|2021-08-06 20:45:50|16452.75|16332.75|16449.13|16329.13|16452.75|16332.75|16449.13|16329.13|10
1628282760000|2021-08-06 20:46:00|16449.06|16329.06|16441.04|16321.04|16449.06|16329.06|16441.04|16321.04|10
1628282770000|2021-08-06 20:46:10|16439.72|16319.72|16434.88|16314.88|16440.3|16320.3|16434.88|16314.88|10
1628282780000|2021-08-06 20:46:20|16435.7|16315.7|16436.16|16316.16|16436.38|16316.38|16435.35|16315.35|10
1628282790000|2021-08-06 20:46:30|16434.32|16314.32|16440.43|16320.43|16440.74|16320.74|16434.32|16314.32|10
1628282800000|2021-08-06 20:46:40|16440.4|16320.4|16440.86|16320.86|16440.86|16320.86|16439.92|16319.92|10
1628282810000|2021-08-06 20:46:50|16440.95|16320.95|16443.9|16323.9|16443.9|16323.9|16440.95|16320.95|10
1628282820000|2021-08-06 20:47:00|16444.78|16324.78|16445.61|16325.61|16446.01|16326.01|16444.78|16324.78|9
1628282830000|2021-08-06 20:47:10|16445.74|16325.74|16442.23|16322.23|16445.74|16325.74|16442.18|16322.18|10
1628282840000|2021-08-06 20:47:20|16441.7|16321.7|16443.11|16323.11|16443.97|16323.97|16441.7|16321.7|10
1628282850000|2021-08-06 20:47:30|16443.02|16323.02|16446.52|16326.52|16446.52|16326.52|16443.02|16323.02|10
1628282860000|2021-08-06 20:47:40|16446.66|16326.66|16445.13|16325.13|16448.44|16328.44|16445.13|16325.13|9
1628282870000|2021-08-06 20:47:50|16444.19|16324.19|16438.84|16318.84|16444.19|16324.19|16438.84|16318.84|10
1628282880000|2021-08-06 20:48:00|16438.74|16318.74|16438.97|16318.97|16438.97|16318.97|16436.1|16316.1|10
1628282890000|2021-08-06 20:48:10|16439.07|16319.07|16439.83|16319.83|16440.46|16320.46|16438.59|16318.59|10
1628282900000|2021-08-06 20:48:20|16439.95|16319.95|16436.7|16316.7|16439.95|16319.95|16436.7|16316.7|10
1628282910000|2021-08-06 20:48:30|16436.32|16316.32|16433.33|16313.33|16436.32|16316.32|16433.33|16313.33|10
1628282920000|2021-08-06 20:48:40|16433.14|16313.14|16432.34|16312.34|16433.14|16313.14|16431.45|16311.45|9
1628282930000|2021-08-06 20:48:50|16432.31|16312.31|16432.56|16312.56|16432.56|16312.56|16431.08|16311.08|9
1628282940000|2021-08-06 20:49:00|16432.83|16312.83|16433.92|16313.92|16434.04|16314.04|16432.56|16312.56|10
1628282950000|2021-08-06 20:49:10|16433.56|16313.56|16426.28|16306.28|16433.84|16313.84|16426.28|16306.28|10
1628282960000|2021-08-06 20:49:20|16425.17|16305.17|16417.94|16297.94|16425.41|16305.41|16417.94|16297.94|10
1628282970000|2021-08-06 20:49:30|16417.48|16297.48|16419.21|16299.21|16419.21|16299.21|16414.78|16294.78|9
1628282980000|2021-08-06 20:49:40|16420.67|16300.67|16428.99|16308.99|16428.99|16308.99|16420.67|16300.67|10
1628282990000|2021-08-06 20:49:50|16429.69|16309.69|16433.49|16313.49|16433.49|16313.49|16429.69|16309.69|10
1628283000000|2021-08-06 20:50:00|16433.58|16313.58|16436.54|16316.54|16436.54|16316.54|16433.58|16313.58|10
1628283010000|2021-08-06 20:50:10|16436.9|16316.9|16440.86|16320.86|16440.86|16320.86|16436.9|16316.9|10
1628283020000|2021-08-06 20:50:20|16441.96|16321.96|16444.81|16324.81|16444.81|16324.81|16441.96|16321.96|10
1628283030000|2021-08-06 20:50:30|16445.89|16325.89|16447.07|16327.07|16448.11|16328.11|16445.34|16325.34|10
1628283040000|2021-08-06 20:50:40|16447.11|16327.11|16449.17|16329.17|16449.59|16329.59|16447.11|16327.11|10
1628283050000|2021-08-06 20:50:50|16450.74|16330.74|16450.8|16330.8|16451.55|16331.55|16449.73|16329.73|10
1628283060000|2021-08-06 20:51:00|16447.55|16327.55|16448.03|16328.03|16449.04|16329.04|16446.3|16326.3|10
1628283070000|2021-08-06 20:51:10|16448.9|16328.9|16451.08|16331.08|16451.08|16331.08|16448.85|16328.85|9
1628283080000|2021-08-06 20:51:20|16451.33|16331.33|16455.18|16335.18|16456.59|16336.59|16451.33|16331.33|10
1628283090000|2021-08-06 20:51:30|16455.22|16335.22|16452.94|16332.94|16455.52|16335.52|16452.18|16332.18|10
1628283100000|2021-08-06 20:51:40|16452.85|16332.85|16454.6|16334.6|16454.72|16334.72|16452.51|16332.51|10
1628283110000|2021-08-06 20:51:50|16455.14|16335.14|16455.31|16335.31|16455.35|16335.35|16455.08|16335.08|10
1628283120000|2021-08-06 20:52:00|16455.15|16335.15|16454.84|16334.84|16455.52|16335.52|16454.7|16334.7|10
1628283130000|2021-08-06 20:52:10|16454.74|16334.74|16455.04|16335.04|16455.17|16335.17|16454.51|16334.51|10
1628283140000|2021-08-06 20:52:20|16455.18|16335.18|16454.71|16334.71|16455.28|16335.28|16454.52|16334.52|9
1628283150000|2021-08-06 20:52:30|16454.76|16334.76|16453.57|16333.57|16455.37|16335.37|16453.57|16333.57|9
1628283160000|2021-08-06 20:52:40|16453.64|16333.64|16453.67|16333.67|16453.67|16333.67|16453.39|16333.39|9
1628283170000|2021-08-06 20:52:50|16453.59|16333.59|16452.53|16332.53|16453.61|16333.61|16452.53|16332.53|9
1628283180000|2021-08-06 20:53:00|16452.07|16332.07|16452.24|16332.24|16453.05|16333.05|16452.07|16332.07|10
1628283190000|2021-08-06 20:53:10|16452.07|16332.07|16446.62|16326.62|16452.07|16332.07|16446.62|16326.62|10
1628283200000|2021-08-06 20:53:20|16446.38|16326.38|16440.37|16320.37|16446.38|16326.38|16440.37|16320.37|10
1628283210000|2021-08-06 20:53:30|16440.32|16320.32|16436.97|16316.97|16440.32|16320.32|16436.97|16316.97|9
1628283220000|2021-08-06 20:53:40|16436.96|16316.96|16438.01|16318.01|16438.6|16318.6|16436.96|16316.96|10
1628283230000|2021-08-06 20:53:50|16438.39|16318.39|16439.98|16319.98|16439.98|16319.98|16438.39|16318.39|9
1628283240000|2021-08-06 20:54:00|16440.4|16320.4|16441.13|16321.13|16442.31|16322.31|16440.4|16320.4|10
1628283250000|2021-08-06 20:54:10|16441.2|16321.2|16439.24|16319.24|16441.21|16321.21|16437.91|16317.91|10
1628283260000|2021-08-06 20:54:20|16439.46|16319.46|16436.35|16316.35|16439.46|16319.46|16436.35|16316.35|10
1628283270000|2021-08-06 20:54:30|16435.53|16315.53|16437.31|16317.31|16437.31|16317.31|16435.53|16315.53|10
1628283280000|2021-08-06 20:54:40|16437.32|16317.32|16436.04|16316.04|16437.32|16317.32|16435.68|16315.68|10
1628283290000|2021-08-06 20:54:50|16434.52|16314.52|16432.44|16312.44|16434.69|16314.69|16432.44|16312.44|10
1628283300000|2021-08-06 20:55:00|16432.26|16312.26|16431.89|16311.89|16432.48|16312.48|16431.54|16311.54|10
1628283310000|2021-08-06 20:55:10|16432.15|16312.15|16430.61|16310.61|16433.02|16313.02|16430.43|16310.43|10
1628283320000|2021-08-06 20:55:20|16431.44|16311.44|16435.78|16315.78|16435.78|16315.78|16431.44|16311.44|10
1628283330000|2021-08-06 20:55:30|16435.97|16315.97|16437.11|16317.11|16437.22|16317.22|16435.41|16315.41|10
1628283340000|2021-08-06 20:55:40|16436.84|16316.84|16436|16316|16437.43|16317.43|16435.81|16315.81|10
1628283350000|2021-08-06 20:55:50|16434.86|16314.86|16433.15|16313.15|16434.86|16314.86|16433.03|16313.03|10
1628283360000|2021-08-06 20:56:00|16433.2|16313.2|16432.4|16312.4|16433.2|16313.2|16432.34|16312.34|8
1628283370000|2021-08-06 20:56:10|16431.17|16311.17|16431.82|16311.82|16432.06|16312.06|16430.99|16310.99|9
1628283380000|2021-08-06 20:56:20|16432.26|16312.26|16431.91|16311.91|16432.26|16312.26|16430.91|16310.91|10
1628283390000|2021-08-06 20:56:30|16432.26|16312.26|16432.68|16312.68|16434.6|16314.6|16432.26|16312.26|10
1628283400000|2021-08-06 20:56:40|16432.93|16312.93|16432.58|16312.58|16433.34|16313.34|16432.58|16312.58|10
1628283410000|2021-08-06 20:56:50|16432.68|16312.68|16433.81|16313.81|16434.61|16314.61|16432.68|16312.68|10
1628283420000|2021-08-06 20:57:00|16434.49|16314.49|16440.43|16320.43|16440.43|16320.43|16433.81|16313.81|10
1628283430000|2021-08-06 20:57:10|16440.07|16320.07|16439.69|16319.69|16440.6|16320.6|16438.92|16318.92|9
1628283440000|2021-08-06 20:57:20|16439.6|16319.6|16440.04|16320.04|16440.04|16320.04|16438.62|16318.62|10
1628283450000|2021-08-06 20:57:30|16440.14|16320.14|16441.23|16321.23|16441.53|16321.53|16440.14|16320.14|10
1628283460000|2021-08-06 20:57:40|16441.29|16321.29|16442.38|16322.38|16442.8|16322.8|16441.09|16321.09|10
1628283470000|2021-08-06 20:57:50|16442.27|16322.27|16441.44|16321.44|16442.27|16322.27|16440.64|16320.64|10
1628283480000|2021-08-06 20:58:00|16441.4|16321.4|16441.16|16321.16|16441.4|16321.4|16440.93|16320.93|9
1628283490000|2021-08-06 20:58:10|16441.07|16321.07|16441.69|16321.69|16441.81|16321.81|16440.92|16320.92|9
1628283500000|2021-08-06 20:58:20|16441.63|16321.63|16439.34|16319.34|16441.63|16321.63|16439.34|16319.34|10
1628283510000|2021-08-06 20:58:30|16439.31|16319.31|16434.48|16314.48|16439.31|16319.31|16434.48|16314.48|10
1628283520000|2021-08-06 20:58:40|16434.24|16314.24|16432.49|16312.49|16434.24|16314.24|16432.49|16312.49|10
1628283530000|2021-08-06 20:58:50|16432.43|16312.43|16431.06|16311.06|16432.43|16312.43|16431.06|16311.06|8
1628326880000|2021-08-07 09:01:20|16806.33|16686.33|16807.14|16687.14|16807.68|16687.68|16806.33|16686.33|5
1628326890000|2021-08-07 09:01:30|16805.3|16685.3|16802.74|16682.74|16805.3|16685.3|16802.74|16682.74|10
1628326900000|2021-08-07 09:01:40|16802.1|16682.1|16802.62|16682.62|16803.34|16683.34|16801.88|16681.88|10
1628326910000|2021-08-07 09:01:50|16802.48|16682.48|16800.12|16680.12|16802.48|16682.48|16800.12|16680.12|10
1628326920000|2021-08-07 09:02:00|16800.44|16680.44|16802.75|16682.75|16802.75|16682.75|16798.82|16678.82|10
1628326930000|2021-08-07 09:02:10|16802.47|16682.47|16809.79|16689.79|16809.79|16689.79|16802.47|16682.47|10
1628326940000|2021-08-07 09:02:20|16809.37|16689.37|16811.22|16691.22|16812.27|16692.27|16809.37|16689.37|7
1628326950000|2021-08-07 09:02:30|16812.3|16692.3|16817.93|16697.93|16818.32|16698.32|16812.3|16692.3|10
1628326960000|2021-08-07 09:02:40|16818|16698|16820.54|16700.54|16820.54|16700.54|16818|16698|10
1628326970000|2021-08-07 09:02:50|16821.21|16701.21|16826.4|16706.4|16826.4|16706.4|16821.21|16701.21|10
1628326980000|2021-08-07 09:03:00|16827.14|16707.14|16828.89|16708.89|16830.98|16710.98|16827.14|16707.14|10
1628326990000|2021-08-07 09:03:10|16829.4|16709.4|16823.63|16703.63|16829.4|16709.4|16823.24|16703.24|10
1628327000000|2021-08-07 09:03:20|16822.94|16702.94|16829.14|16709.14|16829.14|16709.14|16822.73|16702.73|10
1628327010000|2021-08-07 09:03:30|16830.06|16710.06|16838.25|16718.25|16838.25|16718.25|16830.06|16710.06|10
1628327020000|2021-08-07 09:03:40|16838.94|16718.94|16842.64|16722.64|16843.48|16723.48|16838.94|16718.94|10
1628327030000|2021-08-07 09:03:50|16842.1|16722.1|16845.61|16725.61|16845.61|16725.61|16841.14|16721.14|9
1628327040000|2021-08-07 09:04:00|16846.65|16726.65|16852.9|16732.9|16852.9|16732.9|16845.75|16725.75|10
1628327050000|2021-08-07 09:04:10|16854.54|16734.54|16875.75|16755.75|16875.84|16755.84|16854.54|16734.54|10
1628327060000|2021-08-07 09:04:20|16876.62|16756.62|16890.92|16770.92|16890.92|16770.92|16876.62|16756.62|10
1628327070000|2021-08-07 09:04:30|16890.03|16770.03|16892.99|16772.99|16896.83|16776.83|16890.03|16770.03|10
1628327080000|2021-08-07 09:04:40|16893.81|16773.81|16896.21|16776.21|16896.21|16776.21|16893.81|16773.81|10
1628327090000|2021-08-07 09:04:50|16896.51|16776.51|16895.38|16775.38|16896.51|16776.51|16895.29|16775.29|10
1628327100000|2021-08-07 09:05:00|16894.93|16774.93|16893.09|16773.09|16894.93|16774.93|16892.74|16772.74|10
1628327110000|2021-08-07 09:05:10|16892.81|16772.81|16894.29|16774.29|16895.1|16775.1|16892.79|16772.79|10
1628327120000|2021-08-07 09:05:20|16894.77|16774.77|16892.94|16772.94|16894.77|16774.77|16892.94|16772.94|10
1628327130000|2021-08-07 09:05:30|16892.41|16772.41|16893.75|16773.75|16893.75|16773.75|16892.41|16772.41|9
1628327140000|2021-08-07 09:05:40|16893.48|16773.48|16895.4|16775.4|16895.79|16775.79|16893.48|16773.48|10
1628327150000|2021-08-07 09:05:50|16895.72|16775.72|16893.86|16773.86|16896.29|16776.29|16892.83|16772.83|10
1628327160000|2021-08-07 09:06:00|16894.75|16774.75|16903.42|16783.42|16903.42|16783.42|16894.75|16774.75|10
1628327170000|2021-08-07 09:06:10|16904.43|16784.43|16913.74|16793.74|16913.74|16793.74|16904.15|16784.15|10
1628327180000|2021-08-07 09:06:20|16915.51|16795.51|16914.67|16794.67|16916.81|16796.81|16914.67|16794.67|10
1628327190000|2021-08-07 09:06:30|16914.74|16794.74|16921.19|16801.19|16921.19|16801.19|16914.74|16794.74|10
1628327200000|2021-08-07 09:06:40|16919.95|16799.95|16944.93|16824.93|16944.93|16824.93|16919.95|16799.95|10
1628327210000|2021-08-07 09:06:50|16947.77|16827.77|16958.78|16838.78|16958.78|16838.78|16947.7|16827.7|10
1628327220000|2021-08-07 09:07:00|16958.51|16838.51|16949.42|16829.42|16958.51|16838.51|16949.29|16829.29|10
1628327230000|2021-08-07 09:07:10|16950.43|16830.43|16943.96|16823.96|16951.94|16831.94|16943.7|16823.7|10
1628327240000|2021-08-07 09:07:20|16942.56|16822.56|16939.51|16819.51|16942.56|16822.56|16935.89|16815.89|10
1628327250000|2021-08-07 09:07:30|16939.57|16819.57|16939.17|16819.17|16940.48|16820.48|16938.79|16818.79|10
1628327260000|2021-08-07 09:07:40|16939.11|16819.11|16935.74|16815.74|16939.11|16819.11|16934.47|16814.47|10
1628327270000|2021-08-07 09:07:50|16937.9|16817.9|16940.91|16820.91|16942.03|16822.03|16937.9|16817.9|10
1628327280000|2021-08-07 09:08:00|16941.58|16821.58|16944.88|16824.88|16944.96|16824.96|16941.36|16821.36|9
1628327290000|2021-08-07 09:08:10|16945.09|16825.09|16950.58|16830.58|16951.68|16831.68|16945.09|16825.09|10
1628327300000|2021-08-07 09:08:20|16949.81|16829.81|16948.56|16828.56|16951.26|16831.26|16948.45|16828.45|9
1628327310000|2021-08-07 09:08:30|16948.01|16828.01|16940.04|16820.04|16948.01|16828.01|16940.04|16820.04|10
1628327320000|2021-08-07 09:08:40|16938.58|16818.58|16929.8|16809.8|16938.58|16818.58|16929.69|16809.69|10
1628327330000|2021-08-07 09:08:50|16929.75|16809.75|16929|16809|16930.83|16810.83|16929|16809|10
1628327340000|2021-08-07 09:09:00|16927.4|16807.4|16929.14|16809.14|16929.14|16809.14|16926.7|16806.7|10
1628327350000|2021-08-07 09:09:10|16928.11|16808.11|16924.19|16804.19|16928.11|16808.11|16923.81|16803.81|10
1628327360000|2021-08-07 09:09:20|16924.12|16804.12|16913.31|16793.31|16924.12|16804.12|16913.31|16793.31|10
1628327370000|2021-08-07 09:09:30|16910.41|16790.41|16901.34|16781.34|16910.41|16790.41|16901.31|16781.31|10
1628327380000|2021-08-07 09:09:40|16901.35|16781.35|16898.9|16778.9|16901.35|16781.35|16898.71|16778.71|10
1628327390000|2021-08-07 09:09:50|16897.84|16777.84|16892.65|16772.65|16897.84|16777.84|16892.15|16772.15|10
1628327400000|2021-08-07 09:10:00|16890.16|16770.16|16889.93|16769.93|16890.51|16770.51|16889.15|16769.15|10
1628327410000|2021-08-07 09:10:10|16889.29|16769.29|16894.68|16774.68|16894.68|16774.68|16889.29|16769.29|10
1628327420000|2021-08-07 09:10:20|16894.37|16774.37|16894.57|16774.57|16894.89|16774.89|16891.99|16771.99|10
1628327430000|2021-08-07 09:10:30|16894.23|16774.23|16892.47|16772.47|16896.05|16776.05|16892.47|16772.47|10
1628327440000|2021-08-07 09:10:40|16892.95|16772.95|16891.09|16771.09|16892.95|16772.95|16890.64|16770.64|10
1628327450000|2021-08-07 09:10:50|16891.35|16771.35|16890.91|16770.91|16891.7|16771.7|16890.52|16770.52|10
1628327460000|2021-08-07 09:11:00|16890.64|16770.64|16891.84|16771.84|16892.59|16772.59|16890.64|16770.64|10
1628327470000|2021-08-07 09:11:10|16892.45|16772.45|16893.39|16773.39|16893.61|16773.61|16891.45|16771.45|10
1628327480000|2021-08-07 09:11:20|16893.32|16773.32|16892.81|16772.81|16894.3|16774.3|16892.81|16772.81|10
1628327490000|2021-08-07 09:11:30|16892.34|16772.34|16893.67|16773.67|16893.67|16773.67|16891.84|16771.84|10
1628327500000|2021-08-07 09:11:40|16893.77|16773.77|16897.6|16777.6|16897.6|16777.6|16893.77|16773.77|10
1628327510000|2021-08-07 09:11:50|16897.58|16777.58|16896.71|16776.71|16897.58|16777.58|16895.54|16775.54|10
1628327520000|2021-08-07 09:12:00|16896.52|16776.52|16898.01|16778.01|16898.01|16778.01|16895.9|16775.9|10
1628327530000|2021-08-07 09:12:10|16897.06|16777.06|16894.78|16774.78|16897.36|16777.36|16894.78|16774.78|10
1628327540000|2021-08-07 09:12:20|16894.38|16774.38|16889.96|16769.96|16894.38|16774.38|16889.91|16769.91|10
1628327550000|2021-08-07 09:12:30|16889.91|16769.91|16880.89|16760.89|16889.91|16769.91|16879.83|16759.83|10
1628327560000|2021-08-07 09:12:40|16878.95|16758.95|16872.61|16752.61|16878.95|16758.95|16872.61|16752.61|10
1628327570000|2021-08-07 09:12:50|16870.99|16750.99|16867.15|16747.15|16870.99|16750.99|16866.09|16746.09|10
1628327580000|2021-08-07 09:13:00|16866.66|16746.66|16871.32|16751.32|16871.32|16751.32|16866.59|16746.59|9
1628327590000|2021-08-07 09:13:10|16872.28|16752.28|16871.82|16751.82|16872.57|16752.57|16870.19|16750.19|10
1628327600000|2021-08-07 09:13:20|16872.14|16752.14|16864.32|16744.32|16872.37|16752.37|16864.32|16744.32|10
1628327610000|2021-08-07 09:13:30|16864.39|16744.39|16862.29|16742.29|16864.42|16744.42|16862.26|16742.26|10
1628327620000|2021-08-07 09:13:40|16862.39|16742.39|16864.46|16744.46|16866.12|16746.12|16861.84|16741.84|10
1628327630000|2021-08-07 09:13:50|16864.57|16744.57|16871.71|16751.71|16871.71|16751.71|16864.57|16744.57|10
1628327640000|2021-08-07 09:14:00|16872.89|16752.89|16873.04|16753.04|16873.54|16753.54|16871.91|16751.91|10
1628327650000|2021-08-07 09:14:10|16873.55|16753.55|16880.74|16760.74|16880.74|16760.74|16873.55|16753.55|10
1628327660000|2021-08-07 09:14:20|16881.35|16761.35|16892.79|16772.79|16892.79|16772.79|16881.35|16761.35|10
1628327670000|2021-08-07 09:14:30|16893.6|16773.6|16887.69|16767.69|16894.16|16774.16|16887.69|16767.69|9
1628327680000|2021-08-07 09:14:40|16887.49|16767.49|16887.93|16767.93|16889.77|16769.77|16884.11|16764.11|10
1628327690000|2021-08-07 09:14:50|16887.8|16767.8|16894.07|16774.07|16894.07|16774.07|16887.8|16767.8|10
1628327700000|2021-08-07 09:15:00|16894.43|16774.43|16899.04|16779.04|16899.04|16779.04|16894.43|16774.43|10
1628327710000|2021-08-07 09:15:10|16898.03|16778.03|16905.35|16785.35|16905.43|16785.43|16898.03|16778.03|10
1628327720000|2021-08-07 09:15:20|16907.02|16787.02|16907.74|16787.74|16907.74|16787.74|16905.25|16785.25|10
1628327730000|2021-08-07 09:15:30|16907.53|16787.53|16912.18|16792.18|16913.06|16793.06|16906.87|16786.87|10
1628327740000|2021-08-07 09:15:40|16912.56|16792.56|16919.67|16799.67|16919.67|16799.67|16912.56|16792.56|10
1628327750000|2021-08-07 09:15:50|16920.06|16800.06|16925.77|16805.77|16925.77|16805.77|16919.45|16799.45|10
1628327760000|2021-08-07 09:16:00|16925.31|16805.31|16928.1|16808.1|16929.29|16809.29|16925.31|16805.31|10
1628327770000|2021-08-07 09:16:10|16929.38|16809.38|16931.03|16811.03|16931.33|16811.33|16929.38|16809.38|10
1628327780000|2021-08-07 09:16:20|16931.32|16811.32|16930.28|16810.28|16932.93|16812.93|16930.28|16810.28|10
1628327790000|2021-08-07 09:16:30|16930.33|16810.33|16925.31|16805.31|16930.33|16810.33|16924.31|16804.31|10
1628327800000|2021-08-07 09:16:40|16927.62|16807.62|16927.51|16807.51|16929.11|16809.11|16926.58|16806.58|10
1628327810000|2021-08-07 09:16:50|16927.41|16807.41|16927.71|16807.71|16928.77|16808.77|16927.41|16807.41|9
1628327820000|2021-08-07 09:17:00|16928.52|16808.52|16935.81|16815.81|16935.81|16815.81|16928.5|16808.5|10
1628327830000|2021-08-07 09:17:10|16936.2|16816.2|16941.42|16821.42|16941.77|16821.77|16936.2|16816.2|10
1628327840000|2021-08-07 09:17:20|16940.81|16820.81|16942.22|16822.22|16942.22|16822.22|16940.11|16820.11|10
1628327850000|2021-08-07 09:17:30|16942.2|16822.2|16944.16|16824.16|16944.46|16824.46|16941.62|16821.62|10
1628327860000|2021-08-07 09:17:40|16943.45|16823.45|16949.07|16829.07|16949.07|16829.07|16943.45|16823.45|9
1628327870000|2021-08-07 09:17:50|16951.04|16831.04|16957.31|16837.31|16957.31|16837.31|16951.04|16831.04|10
1628327880000|2021-08-07 09:18:00|16958.06|16838.06|16961.83|16841.83|16961.83|16841.83|16958.06|16838.06|10
1628327890000|2021-08-07 09:18:10|16962.5|16842.5|16962.73|16842.73|16964.12|16844.12|16962.02|16842.02|10
1628327900000|2021-08-07 09:18:20|16962.44|16842.44|16962.26|16842.26|16964.66|16844.66|16962.26|16842.26|10
1628327910000|2021-08-07 09:18:30|16963.47|16843.47|16962.08|16842.08|16963.8|16843.8|16961.77|16841.77|10
1628327920000|2021-08-07 09:18:40|16962.38|16842.38|16960.49|16840.49|16962.97|16842.97|16960.16|16840.16|10
1628327930000|2021-08-07 09:18:50|16960.36|16840.36|16973.13|16853.13|16973.13|16853.13|16960.36|16840.36|10
1628327940000|2021-08-07 09:19:00|16972.57|16852.57|16971.21|16851.21|16972.57|16852.57|16970.52|16850.52|10
1628327950000|2021-08-07 09:19:10|16972.62|16852.62|16977.27|16857.27|16977.27|16857.27|16971.35|16851.35|10
1628327960000|2021-08-07 09:19:20|16978.93|16858.93|16983|16863|16983.55|16863.55|16978.93|16858.93|10
1628327970000|2021-08-07 09:19:30|16982.92|16862.92|16985.9|16865.9|16985.9|16865.9|16981.89|16861.89|10
1628327980000|2021-08-07 09:19:40|16984.28|16864.28|16985.65|16865.65|16985.65|16865.65|16984.23|16864.23|9
1628327990000|2021-08-07 09:19:50|16985.16|16865.16|16985.02|16865.02|16986.63|16866.63|16983.64|16863.64|10
1628328000000|2021-08-07 09:20:00|16985.46|16865.46|16986.25|16866.25|16987.5|16867.5|16985.46|16865.46|8
1628328010000|2021-08-07 09:20:10|16985.57|16865.57|16977.46|16857.46|16985.57|16865.57|16977.46|16857.46|10
1628328020000|2021-08-07 09:20:20|16973.95|16853.95|16969.11|16849.11|16973.95|16853.95|16967.49|16847.49|10
1628328030000|2021-08-07 09:20:30|16968.72|16848.72|16972.89|16852.89|16972.89|16852.89|16967.53|16847.53|10
1628328040000|2021-08-07 09:20:40|16974.71|16854.71|16974.03|16854.03|16977.34|16857.34|16974.03|16854.03|10
1628328050000|2021-08-07 09:20:50|16972.4|16852.4|16974.65|16854.65|16974.65|16854.65|16971.17|16851.17|10
1628328060000|2021-08-07 09:21:00|16975.66|16855.66|16976.99|16856.99|16977.61|16857.61|16974.64|16854.64|10
1628328070000|2021-08-07 09:21:10|16976.98|16856.98|16977.13|16857.13|16977.49|16857.49|16974.92|16854.92|10
1628328080000|2021-08-07 09:21:20|16977.47|16857.47|16975.84|16855.84|16977.95|16857.95|16975.58|16855.58|10
1628328090000|2021-08-07 09:21:30|16977.33|16857.33|16977.15|16857.15|16979.73|16859.73|16977.15|16857.15|10
1628328100000|2021-08-07 09:21:40|16977.58|16857.58|16974.81|16854.81|16977.71|16857.71|16974.81|16854.81|10
1628328110000|2021-08-07 09:21:50|16973.44|16853.44|16973.57|16853.57|16973.81|16853.81|16973.02|16853.02|10
1628328120000|2021-08-07 09:22:00|16973.76|16853.76|16974.85|16854.85|16974.85|16854.85|16973.55|16853.55|10
1628328130000|2021-08-07 09:22:10|16974.95|16854.95|16972.23|16852.23|16975.34|16855.34|16971.2|16851.2|10
1628328140000|2021-08-07 09:22:20|16971.77|16851.77|16967.39|16847.39|16971.77|16851.77|16967.24|16847.24|10
1628328150000|2021-08-07 09:22:30|16967.65|16847.65|16966.54|16846.54|16967.65|16847.65|16965.64|16845.64|10
1628328160000|2021-08-07 09:22:40|16966.44|16846.44|16966.99|16846.99|16968.13|16848.13|16966.44|16846.44|10
1628328170000|2021-08-07 09:22:50|16968|16848|16965.1|16845.1|16968|16848|16965.07|16845.07|10
1628328180000|2021-08-07 09:23:00|16965.24|16845.24|16962.9|16842.9|16966.25|16846.25|16962.9|16842.9|9
1628328190000|2021-08-07 09:23:10|16962.37|16842.37|16962.28|16842.28|16963.37|16843.37|16961.32|16841.32|10
1628328200000|2021-08-07 09:23:20|16961.33|16841.33|16956.04|16836.04|16961.33|16841.33|16956.04|16836.04|10
1628328210000|2021-08-07 09:23:30|16956.18|16836.18|16954.92|16834.92|16956.71|16836.71|16954.15|16834.15|10
1628328220000|2021-08-07 09:23:40|16955.32|16835.32|16957.25|16837.25|16957.25|16837.25|16953.49|16833.49|10
1628328230000|2021-08-07 09:23:50|16958.07|16838.07|16955.87|16835.87|16958.91|16838.91|16955.87|16835.87|10
1628328240000|2021-08-07 09:24:00|16957.63|16837.63|16956.79|16836.79|16957.82|16837.82|16956.5|16836.5|10
1628328250000|2021-08-07 09:24:10|16956.18|16836.18|16954.24|16834.24|16956.18|16836.18|16954.24|16834.24|10
1628328260000|2021-08-07 09:24:20|16954.1|16834.1|16957.15|16837.15|16957.15|16837.15|16953.51|16833.51|10
1628328270000|2021-08-07 09:24:30|16957.32|16837.32|16956.31|16836.31|16957.94|16837.94|16956.17|16836.17|10
1628328280000|2021-08-07 09:24:40|16956.28|16836.28|16955.22|16835.22|16956.53|16836.53|16955.22|16835.22|10
1628328290000|2021-08-07 09:24:50|16955.02|16835.02|16957.06|16837.06|16957.56|16837.56|16955.02|16835.02|10
1628328300000|2021-08-07 09:25:00|16957.16|16837.16|16956.7|16836.7|16958.61|16838.61|16956.69|16836.69|10
1628328310000|2021-08-07 09:25:10|16956.55|16836.55|16955.61|16835.61|16957.61|16837.61|16955.61|16835.61|10
1628328320000|2021-08-07 09:25:20|16956.85|16836.85|16945.04|16825.04|16956.85|16836.85|16945.04|16825.04|10
1628328330000|2021-08-07 09:25:30|16945.44|16825.44|16942.87|16822.87|16945.57|16825.57|16942.87|16822.87|10
1628328340000|2021-08-07 09:25:40|16942.92|16822.92|16941.92|16821.92|16944.2|16824.2|16940.27|16820.27|10
1628328350000|2021-08-07 09:25:50|16941.91|16821.91|16941.82|16821.82|16942.08|16822.08|16940.33|16820.33|10
1628328360000|2021-08-07 09:26:00|16942.58|16822.58|16947.36|16827.36|16947.36|16827.36|16942.13|16822.13|10
1628328370000|2021-08-07 09:26:10|16946.79|16826.79|16947.98|16827.98|16947.98|16827.98|16945.64|16825.64|10
1628328380000|2021-08-07 09:26:20|16949.36|16829.36|16952.91|16832.91|16952.91|16832.91|16948.6|16828.6|10
1628328390000|2021-08-07 09:26:30|16952.75|16832.75|16958.15|16838.15|16958.15|16838.15|16952.75|16832.75|10
1628328400000|2021-08-07 09:26:40|16957.68|16837.68|16961.93|16841.93|16961.93|16841.93|16957.68|16837.68|10
1628328410000|2021-08-07 09:26:50|16962.13|16842.13|16962.66|16842.66|16963.68|16843.68|16962.03|16842.03|10
1628328420000|2021-08-07 09:27:00|16962.21|16842.21|16966.71|16846.71|16966.71|16846.71|16962.21|16842.21|10
1628328430000|2021-08-07 09:27:10|16967.14|16847.14|16970.17|16850.17|16970.94|16850.94|16967.06|16847.06|10
1628328440000|2021-08-07 09:27:20|16972.53|16852.53|16973.24|16853.24|16973.77|16853.77|16971.73|16851.73|10
1628328450000|2021-08-07 09:27:30|16972.61|16852.61|16975.28|16855.28|16975.28|16855.28|16971.81|16851.81|10
1628328460000|2021-08-07 09:27:40|16974.95|16854.95|16975.27|16855.27|16975.7|16855.7|16974.63|16854.63|9
1628328470000|2021-08-07 09:27:50|16976.44|16856.44|16974.32|16854.32|16976.44|16856.44|16974.24|16854.24|10
1628328480000|2021-08-07 09:28:00|16974.42|16854.42|16977.52|16857.52|16977.52|16857.52|16974.42|16854.42|10
1628328490000|2021-08-07 09:28:10|16977.63|16857.63|16973.51|16853.51|16977.63|16857.63|16973.51|16853.51|10
1628328500000|2021-08-07 09:28:20|16973.41|16853.41|16972.88|16852.88|16974.64|16854.64|16972.36|16852.36|10
1628328510000|2021-08-07 09:28:30|16974.88|16854.88|16974.22|16854.22|16975.46|16855.46|16973.83|16853.83|10
1628328520000|2021-08-07 09:28:40|16974.3|16854.3|16977.84|16857.84|16977.84|16857.84|16974.3|16854.3|9
1628328530000|2021-08-07 09:28:50|16977.86|16857.86|16979.86|16859.86|16981.81|16861.81|16977.86|16857.86|10
1628328540000|2021-08-07 09:29:00|16979.81|16859.81|16982.51|16862.51|16982.81|16862.81|16979.81|16859.81|10
1628328550000|2021-08-07 09:29:10|16982.76|16862.76|16986.2|16866.2|16986.2|16866.2|16982.73|16862.73|10
1628328560000|2021-08-07 09:29:20|16986.68|16866.68|16989.44|16869.44|16989.44|16869.44|16985.96|16865.96|10
1628328570000|2021-08-07 09:29:30|16989.54|16869.54|16993.36|16873.36|16993.36|16873.36|16989.54|16869.54|10
1628328580000|2021-08-07 09:29:40|16994.02|16874.02|16997.13|16877.13|16997.13|16877.13|16994.02|16874.02|10
1628328590000|2021-08-07 09:29:50|16998.95|16878.95|17003.85|16883.85|17003.85|16883.85|16998.95|16878.95|10
1628328600000|2021-08-07 09:30:00|17005.53|16885.53|17012.03|16892.03|17012.03|16892.03|17005.53|16885.53|10
1628328610000|2021-08-07 09:30:10|17011.95|16891.95|17007.89|16887.89|17012.38|16892.38|17007.89|16887.89|10
1628328620000|2021-08-07 09:30:20|17008.59|16888.59|17004.15|16884.15|17008.59|16888.59|17003.15|16883.15|10
1628328630000|2021-08-07 09:30:30|17007.18|16887.18|17015.52|16895.52|17015.52|16895.52|17007.18|16887.18|10
1628328640000|2021-08-07 09:30:40|17017.76|16897.76|17031.35|16911.35|17031.35|16911.35|17013.05|16893.05|10
1628328650000|2021-08-07 09:30:50|17034.42|16914.42|17045.83|16925.83|17046.32|16926.32|17034.42|16914.42|10
1628328660000|2021-08-07 09:31:00|17046.26|16926.26|17048.43|16928.43|17048.43|16928.43|17043.72|16923.72|9
1628328670000|2021-08-07 09:31:10|17050.85|16930.85|17061.6|16941.6|17062.82|16942.82|17050.85|16930.85|10
1628328680000|2021-08-07 09:31:20|17065.12|16945.12|17068.59|16948.59|17073.44|16953.44|17065.12|16945.12|10
1628328690000|2021-08-07 09:31:30|17070.03|16950.03|17071.44|16951.44|17071.44|16951.44|17067.69|16947.69|9
1628328700000|2021-08-07 09:31:40|17071.34|16951.34|17077.53|16957.53|17077.53|16957.53|17070.91|16950.91|10
1628328710000|2021-08-07 09:31:50|17079.45|16959.45|17092.17|16972.17|17093.57|16973.57|17079.45|16959.45|10
1628328720000|2021-08-07 09:32:00|17091.6|16971.6|17090.16|16970.16|17093.11|16973.11|17090.16|16970.16|10
1628328730000|2021-08-07 09:32:10|17088.42|16968.42|17079.16|16959.16|17088.42|16968.42|17079.16|16959.16|10
1628328740000|2021-08-07 09:32:20|17079.25|16959.25|17082.6|16962.6|17082.6|16962.6|17079.25|16959.25|10
1628328750000|2021-08-07 09:32:30|17083.42|16963.42|17078.89|16958.89|17084.52|16964.52|17078.89|16958.89|9
1628328760000|2021-08-07 09:32:40|17078.74|16958.74|17073.03|16953.03|17078.74|16958.74|17072.7|16952.7|10
1628328770000|2021-08-07 09:32:50|17072.97|16952.97|17073.5|16953.5|17073.69|16953.69|17072.97|16952.97|10
1628328780000|2021-08-07 09:33:00|17073.74|16953.74|17070.65|16950.65|17073.91|16953.91|17070.65|16950.65|10
1628328790000|2021-08-07 09:33:10|17069.86|16949.86|17071.89|16951.89|17072.06|16952.06|17068.89|16948.89|10
1628328800000|2021-08-07 09:33:20|17073.98|16953.98|17077.66|16957.66|17077.77|16957.77|17073.96|16953.96|9
1628328810000|2021-08-07 09:33:30|17076.5|16956.5|17080.71|16960.71|17080.71|16960.71|17076.5|16956.5|10
1628328820000|2021-08-07 09:33:40|17081.82|16961.82|17085.71|16965.71|17086.82|16966.82|17081.62|16961.62|10
1628328830000|2021-08-07 09:33:50|17085.6|16965.6|17092.09|16972.09|17092.09|16972.09|17085.6|16965.6|10
1628328840000|2021-08-07 09:34:00|17092.44|16972.44|17090.46|16970.46|17093.38|16973.38|17090.13|16970.13|10
1628328850000|2021-08-07 09:34:10|17090.59|16970.59|17085.31|16965.31|17092.01|16972.01|17085.31|16965.31|10
1628328860000|2021-08-07 09:34:20|17084.53|16964.53|17087.82|16967.82|17087.82|16967.82|17084.18|16964.18|10
1628328870000|2021-08-07 09:34:30|17087.33|16967.33|17089.27|16969.27|17090.7|16970.7|17087.33|16967.33|10
1628328880000|2021-08-07 09:34:40|17090.3|16970.3|17091.19|16971.19|17091.52|16971.52|17089.76|16969.76|10
1628328890000|2021-08-07 09:34:50|17091.21|16971.21|17092.23|16972.23|17093.59|16973.59|17091.17|16971.17|10
1628328900000|2021-08-07 09:35:00|17091.89|16971.89|17086.83|16966.83|17092.53|16972.53|17086.83|16966.83|10
1628328910000|2021-08-07 09:35:10|17085.98|16965.98|17085.18|16965.18|17087.21|16967.21|17085.18|16965.18|10
1628328920000|2021-08-07 09:35:20|17085.83|16965.83|17081.37|16961.37|17085.83|16965.83|17081.37|16961.37|10
1628328930000|2021-08-07 09:35:30|17081.84|16961.84|17079.05|16959.05|17082.82|16962.82|17079.05|16959.05|10
1628328940000|2021-08-07 09:35:40|17079.24|16959.24|17076.7|16956.7|17080.94|16960.94|17076.56|16956.56|10
1628328950000|2021-08-07 09:35:50|17076.67|16956.67|17075.91|16955.91|17077.44|16957.44|17075.09|16955.09|10
1628328960000|2021-08-07 09:36:00|17077.01|16957.01|17076.12|16956.12|17077.71|16957.71|17076.01|16956.01|10
1628328970000|2021-08-07 09:36:10|17075.82|16955.82|17076.13|16956.13|17076.87|16956.87|17074.31|16954.31|10
1628328980000|2021-08-07 09:36:20|17076.77|16956.77|17083.09|16963.09|17083.41|16963.41|17076.77|16956.77|10
1628328990000|2021-08-07 09:36:30|17083.51|16963.51|17086.16|16966.16|17086.16|16966.16|17083.51|16963.51|10
1628329000000|2021-08-07 09:36:40|17086.04|16966.04|17090.21|16970.21|17090.21|16970.21|17086.04|16966.04|10
1628329010000|2021-08-07 09:36:50|17088.64|16968.64|17091.21|16971.21|17091.21|16971.21|17086.75|16966.75|10
1628329020000|2021-08-07 09:37:00|17091.25|16971.25|17094.98|16974.98|17094.98|16974.98|17091.25|16971.25|10
1628329030000|2021-08-07 09:37:10|17094.41|16974.41|17101.55|16981.55|17101.68|16981.68|17094.41|16974.41|10
1628329040000|2021-08-07 09:37:20|17102.74|16982.74|17101.68|16981.68|17104.33|16984.33|17101.68|16981.68|10
1628329050000|2021-08-07 09:37:30|17101.35|16981.35|17100.71|16980.71|17101.39|16981.39|17100.44|16980.44|10
1628329060000|2021-08-07 09:37:40|17100.91|16980.91|17104.46|16984.46|17104.46|16984.46|17100.91|16980.91|10
1628329070000|2021-08-07 09:37:50|17105.24|16985.24|17106.83|16986.83|17108.72|16988.72|17105.24|16985.24|10
1628329080000|2021-08-07 09:38:00|17110.35|16990.35|17115.16|16995.16|17115.98|16995.98|17110.35|16990.35|10
1628329090000|2021-08-07 09:38:10|17115.03|16995.03|17112.6|16992.6|17115.03|16995.03|17112.46|16992.46|10
1628329100000|2021-08-07 09:38:20|17113.74|16993.74|17111.25|16991.25|17114.06|16994.06|17110.45|16990.45|10
1628329110000|2021-08-07 09:38:30|17111.51|16991.51|17113.81|16993.81|17113.81|16993.81|17111.51|16991.51|10
1628329120000|2021-08-07 09:38:40|17117.41|16997.41|17122.65|17002.65|17122.65|17002.65|17114.99|16994.99|10
1628329130000|2021-08-07 09:38:50|17124.25|17004.25|17128.92|17008.92|17129.32|17009.32|17124.25|17004.25|10
1628329140000|2021-08-07 09:39:00|17130.21|17010.21|17136.95|17016.95|17136.95|17016.95|17130.21|17010.21|10
1628329150000|2021-08-07 09:39:10|17136.53|17016.53|17132.46|17012.46|17137.61|17017.61|17132.46|17012.46|10
1628329160000|2021-08-07 09:39:20|17132.05|17012.05|17127.93|17007.93|17132.59|17012.59|17127.93|17007.93|10
1628329170000|2021-08-07 09:39:30|17128.69|17008.69|17129.12|17009.12|17130.65|17010.65|17127.69|17007.69|10
1628329180000|2021-08-07 09:39:40|17129.21|17009.21|17132.65|17012.65|17132.73|17012.73|17129.21|17009.21|10
1628329190000|2021-08-07 09:39:50|17131.45|17011.45|17135.51|17015.51|17135.65|17015.65|17131.45|17011.45|10
1628329200000|2021-08-07 09:40:00|17134.98|17014.98|17134.45|17014.45|17136.02|17016.02|17134.45|17014.45|10
1628329210000|2021-08-07 09:40:10|17134.06|17014.06|17131.15|17011.15|17134.34|17014.34|17131.15|17011.15|10
1628329220000|2021-08-07 09:40:20|17131.73|17011.73|17133.24|17013.24|17133.34|17013.34|17129.55|17009.55|10
1628329230000|2021-08-07 09:40:30|17134.42|17014.42|17135.7|17015.7|17135.7|17015.7|17134.21|17014.21|10
1628329240000|2021-08-07 09:40:40|17134.17|17014.17|17133.01|17013.01|17134.81|17014.81|17132.72|17012.72|9
1628329250000|2021-08-07 09:40:50|17132.8|17012.8|17134.29|17014.29|17134.42|17014.42|17132.8|17012.8|10
1628329260000|2021-08-07 09:41:00|17132.7|17012.7|17131.54|17011.54|17134.1|17014.1|17131.54|17011.54|10
1628329270000|2021-08-07 09:41:10|17130.48|17010.48|17130.63|17010.63|17131.8|17011.8|17128.37|17008.37|10
1628329280000|2021-08-07 09:41:20|17129.17|17009.17|17123.85|17003.85|17129.42|17009.42|17123.85|17003.85|10
1628329290000|2021-08-07 09:41:30|17122.26|17002.26|17110.2|16990.2|17122.26|17002.26|17110.2|16990.2|10
1628329300000|2021-08-07 09:41:40|17109.79|16989.79|17097.99|16977.99|17109.79|16989.79|17097.99|16977.99|10
1628329310000|2021-08-07 09:41:50|17097.43|16977.43|17095.74|16975.74|17098.9|16978.9|17095.43|16975.43|10
1628329320000|2021-08-07 09:42:00|17095.95|16975.95|17097.66|16977.66|17097.66|16977.66|17093.99|16973.99|9
1628329330000|2021-08-07 09:42:10|17098.06|16978.06|17098.11|16978.11|17098.46|16978.46|17096.85|16976.85|10
1628329340000|2021-08-07 09:42:20|17097.53|16977.53|17106.21|16986.21|17106.21|16986.21|17097.51|16977.51|10
1628329350000|2021-08-07 09:42:30|17106.22|16986.22|17107.06|16987.06|17108.45|16988.45|17104.92|16984.92|10
1628329360000|2021-08-07 09:42:40|17107.49|16987.49|17108.27|16988.27|17108.37|16988.37|17105.61|16985.61|10
1628329370000|2021-08-07 09:42:50|17107.69|16987.69|17109.01|16989.01|17109.01|16989.01|17107.39|16987.39|10
1628329380000|2021-08-07 09:43:00|17107.72|16987.72|17107.2|16987.2|17107.72|16987.72|17106.74|16986.74|9
1628329390000|2021-08-07 09:43:10|17107.21|16987.21|17110.87|16990.87|17110.87|16990.87|17107.2|16987.2|10
1628329400000|2021-08-07 09:43:20|17111.61|16991.61|17114.3|16994.3|17114.62|16994.62|17111.61|16991.61|10
1628329410000|2021-08-07 09:43:30|17113.71|16993.71|17117.84|16997.84|17117.84|16997.84|17113.71|16993.71|10
1628329420000|2021-08-07 09:43:40|17116.54|16996.54|17112.95|16992.95|17117.18|16997.18|17112.95|16992.95|10
1628329430000|2021-08-07 09:43:50|17113.3|16993.3|17112.55|16992.55|17113.3|16993.3|17111.55|16991.55|10
1628329440000|2021-08-07 09:44:00|17113.21|16993.21|17113.91|16993.91|17114.43|16994.43|17111.44|16991.44|10
1628329450000|2021-08-07 09:44:10|17113.84|16993.84|17112.31|16992.31|17113.84|16993.84|17111.04|16991.04|10
1628329460000|2021-08-07 09:44:20|17111.44|16991.44|17112.09|16992.09|17113.63|16993.63|17111.44|16991.44|10
1628329470000|2021-08-07 09:44:30|17112.42|16992.42|17112.6|16992.6|17112.6|16992.6|17110.73|16990.73|9
1628329480000|2021-08-07 09:44:40|17113.94|16993.94|17117.53|16997.53|17117.53|16997.53|17113.94|16993.94|10
1628329490000|2021-08-07 09:44:50|17117.63|16997.63|17116.05|16996.05|17117.63|16997.63|17115.65|16995.65|10
1628329500000|2021-08-07 09:45:00|17116.13|16996.13|17115.55|16995.55|17116.95|16996.95|17115.47|16995.47|10
1628329510000|2021-08-07 09:45:10|17114.86|16994.86|17111.62|16991.62|17114.86|16994.86|17111.62|16991.62|10
1628329520000|2021-08-07 09:45:20|17111.67|16991.67|17112.87|16992.87|17112.87|16992.87|17110.94|16990.94|10
1628329530000|2021-08-07 09:45:30|17112.83|16992.83|17111.87|16991.87|17112.94|16992.94|17111.87|16991.87|9
1628329540000|2021-08-07 09:45:40|17113.24|16993.24|17111.15|16991.15|17113.43|16993.43|17111.15|16991.15|10
1628329550000|2021-08-07 09:45:50|17111.01|16991.01|17112.88|16992.88|17112.88|16992.88|17109.82|16989.82|10
1628329560000|2021-08-07 09:46:00|17110.55|16990.55|17116.87|16996.87|17118.13|16998.13|17110.55|16990.55|10
1628329570000|2021-08-07 09:46:10|17117.32|16997.32|17110.52|16990.52|17117.32|16997.32|17110.24|16990.24|10
1628329580000|2021-08-07 09:46:20|17110.31|16990.31|17099.2|16979.2|17110.31|16990.31|17099.2|16979.2|10
1628329590000|2021-08-07 09:46:30|17098.83|16978.83|17090.48|16970.48|17098.83|16978.83|17090.48|16970.48|10
1628329600000|2021-08-07 09:46:40|17089.02|16969.02|17084.2|16964.2|17089.02|16969.02|17084.17|16964.17|10
1628329610000|2021-08-07 09:46:50|17084.66|16964.66|17079.21|16959.21|17084.66|16964.66|17079.21|16959.21|10
1628329620000|2021-08-07 09:47:00|17077.84|16957.84|17072.58|16952.58|17078.44|16958.44|17072.56|16952.56|10
1628329630000|2021-08-07 09:47:10|17072.92|16952.92|17071.78|16951.78|17075.08|16955.08|17071.78|16951.78|10
1628329640000|2021-08-07 09:47:20|17073.13|16953.13|17076.68|16956.68|17076.68|16956.68|17072.18|16952.18|10
1628329650000|2021-08-07 09:47:30|17076.81|16956.81|17079.72|16959.72|17079.72|16959.72|17076.3|16956.3|10
1628329660000|2021-08-07 09:47:40|17079.98|16959.98|17081.92|16961.92|17081.92|16961.92|17079.98|16959.98|10
1628329670000|2021-08-07 09:47:50|17080.8|16960.8|17083.46|16963.46|17083.46|16963.46|17080.67|16960.67|10
1628329680000|2021-08-07 09:48:00|17085.21|16965.21|17087.87|16967.87|17087.87|16967.87|17085.21|16965.21|10
1628329690000|2021-08-07 09:48:10|17089.2|16969.2|17095.97|16975.97|17096.16|16976.16|17089.2|16969.2|10
1628329700000|2021-08-07 09:48:20|17097.13|16977.13|17095.79|16975.79|17097.94|16977.94|17095.79|16975.79|10
1628329710000|2021-08-07 09:48:30|17096.55|16976.55|17098.66|16978.66|17099.98|16979.98|17096.55|16976.55|9
1628329720000|2021-08-07 09:48:40|17098.57|16978.57|17098.47|16978.47|17099.3|16979.3|17097.97|16977.97|8
1628329730000|2021-08-07 09:48:50|17098.98|16978.98|17098.5|16978.5|17101.69|16981.69|17097.63|16977.63|10
1628329740000|2021-08-07 09:49:00|17098.34|16978.34|17093.38|16973.38|17098.34|16978.34|17093.16|16973.16|10
1628329750000|2021-08-07 09:49:10|17094.49|16974.49|17101.22|16981.22|17101.22|16981.22|17094.49|16974.49|10
1628329760000|2021-08-07 09:49:20|17100.9|16980.9|17103.99|16983.99|17105.15|16985.15|17100.9|16980.9|10
1628329770000|2021-08-07 09:49:30|17104.31|16984.31|17108.65|16988.65|17108.65|16988.65|17104.04|16984.04|10
1628329780000|2021-08-07 09:49:40|17108.77|16988.77|17111.76|16991.76|17112.04|16992.04|17108.59|16988.59|10
1628329790000|2021-08-07 09:49:50|17110.04|16990.04|17109.51|16989.51|17111.04|16991.04|17107.82|16987.82|10
1628329800000|2021-08-07 09:50:00|17109.84|16989.84|17105.32|16985.32|17110.02|16990.02|17105.32|16985.32|10
1628329810000|2021-08-07 09:50:10|17105.55|16985.55|17096.38|16976.38|17105.8|16985.8|17096.38|16976.38|10
1628329820000|2021-08-07 09:50:20|17096.41|16976.41|17092.54|16972.54|17096.41|16976.41|17092.15|16972.15|10
1628329830000|2021-08-07 09:50:30|17091.43|16971.43|17090.67|16970.67|17091.66|16971.66|17090.47|16970.47|9
1628329840000|2021-08-07 09:50:40|17090.53|16970.53|17087.06|16967.06|17090.53|16970.53|17086.83|16966.83|10
1628329850000|2021-08-07 09:50:50|17087.2|16967.2|17086.58|16966.58|17087.71|16967.71|17085.81|16965.81|10
1628329860000|2021-08-07 09:51:00|17086.83|16966.83|17087.29|16967.29|17088.62|16968.62|17086.69|16966.69|10
1628329870000|2021-08-07 09:51:10|17087.92|16967.92|17090.59|16970.59|17090.59|16970.59|17087.92|16967.92|10
1628329880000|2021-08-07 09:51:20|17090.46|16970.46|17089.77|16969.77|17090.5|16970.5|17089.46|16969.46|10
1628329890000|2021-08-07 09:51:30|17088.54|16968.54|17088.55|16968.55|17089.98|16969.98|17088.16|16968.16|10
1628329900000|2021-08-07 09:51:40|17088.71|16968.71|17088.52|16968.52|17088.94|16968.94|17087.4|16967.4|10
1628329910000|2021-08-07 09:51:50|17088.41|16968.41|17085.65|16965.65|17088.41|16968.41|17085.61|16965.61|10
1628329920000|2021-08-07 09:52:00|17086.23|16966.23|17084.98|16964.98|17086.26|16966.26|17084.98|16964.98|10
1628329930000|2021-08-07 09:52:10|17084.86|16964.86|17078.86|16958.86|17084.86|16964.86|17078.86|16958.86|10
1628329940000|2021-08-07 09:52:20|17079.76|16959.76|17073.77|16953.77|17079.83|16959.83|17071.68|16951.68|10
1628329950000|2021-08-07 09:52:30|17073.8|16953.8|17077.75|16957.75|17078.84|16958.84|17073.8|16953.8|9
1628329960000|2021-08-07 09:52:40|17078.51|16958.51|17078.94|16958.94|17078.94|16958.94|17077.26|16957.26|10
1628329970000|2021-08-07 09:52:50|17078.73|16958.73|17075.86|16955.86|17078.73|16958.73|17075.86|16955.86|10
1628329980000|2021-08-07 09:53:00|17075.62|16955.62|17079.56|16959.56|17079.78|16959.78|17075.62|16955.62|10
1628329990000|2021-08-07 09:53:10|17078.92|16958.92|17076.44|16956.44|17079.71|16959.71|17076.39|16956.39|10
1628330000000|2021-08-07 09:53:20|17076.34|16956.34|17076.84|16956.84|17077.45|16957.45|17076|16956|10
1628330010000|2021-08-07 09:53:30|17078.03|16958.03|17079.67|16959.67|17079.67|16959.67|17077.69|16957.69|10
1628330020000|2021-08-07 09:53:40|17078.86|16958.86|17081.28|16961.28|17081.72|16961.72|17078.67|16958.67|10
1628330030000|2021-08-07 09:53:50|17081.45|16961.45|17081.04|16961.04|17081.61|16961.61|17080.56|16960.56|10
1628330040000|2021-08-07 09:54:00|17081.37|16961.37|17084.48|16964.48|17084.48|16964.48|17081.37|16961.37|9
1628330050000|2021-08-07 09:54:10|17084.62|16964.62|17088.72|16968.72|17088.72|16968.72|17084.56|16964.56|10
1628330060000|2021-08-07 09:54:20|17088.94|16968.94|17092.4|16972.4|17092.4|16972.4|17088.94|16968.94|10
1628330070000|2021-08-07 09:54:30|17092.27|16972.27|17090.8|16970.8|17092.82|16972.82|17090.8|16970.8|10
1628330080000|2021-08-07 09:54:40|17088.93|16968.93|17090.52|16970.52|17091.22|16971.22|17088.32|16968.32|10
1628330090000|2021-08-07 09:54:50|17090.66|16970.66|17090.99|16970.99|17091.56|16971.56|17090.45|16970.45|10
1628330100000|2021-08-07 09:55:00|17090.82|16970.82|17093.08|16973.08|17093.08|16973.08|17090.77|16970.77|9
1628330110000|2021-08-07 09:55:10|17092.85|16972.85|17100.95|16980.95|17100.95|16980.95|17092.83|16972.83|10
1628330120000|2021-08-07 09:55:20|17099.67|16979.67|17103.35|16983.35|17103.35|16983.35|17099.62|16979.62|10
1628330130000|2021-08-07 09:55:30|17103.02|16983.02|17105.92|16985.92|17106.49|16986.49|17103.02|16983.02|9
1628330140000|2021-08-07 09:55:40|17105.84|16985.84|17108.46|16988.46|17108.73|16988.73|17105.84|16985.84|10
1628330150000|2021-08-07 09:55:50|17109.2|16989.2|17113.41|16993.41|17113.41|16993.41|17109.2|16989.2|10
1628330160000|2021-08-07 09:56:00|17113.54|16993.54|17116.22|16996.22|17116.7|16996.7|17113.54|16993.54|10
1628330170000|2021-08-07 09:56:10|17115.76|16995.76|17115.36|16995.36|17115.86|16995.86|17113.77|16993.77|10
1628330180000|2021-08-07 09:56:20|17115.03|16995.03|17114.59|16994.59|17115.03|16995.03|17113.87|16993.87|10
1628330190000|2021-08-07 09:56:30|17114.71|16994.71|17117.53|16997.53|17117.53|16997.53|17114.62|16994.62|10
1628330200000|2021-08-07 09:56:40|17117.72|16997.72|17117.24|16997.24|17117.72|16997.72|17115.57|16995.57|10
1628330210000|2021-08-07 09:56:50|17115.56|16995.56|17116.29|16996.29|17117.47|16997.47|17115.56|16995.56|10
1628330220000|2021-08-07 09:57:00|17116.94|16996.94|17118.49|16998.49|17119.24|16999.24|17116.94|16996.94|10
1628330230000|2021-08-07 09:57:10|17119.71|16999.71|17118.13|16998.13|17119.71|16999.71|17117.66|16997.66|10
1628330240000|2021-08-07 09:57:20|17118.14|16998.14|17116.66|16996.66|17118.14|16998.14|17116.66|16996.66|10
1628330250000|2021-08-07 09:57:30|17113.8|16993.8|17109.57|16989.57|17114.55|16994.55|17109.57|16989.57|10
1628330260000|2021-08-07 09:57:40|17107.56|16987.56|17102.79|16982.79|17107.56|16987.56|17102.79|16982.79|10
1628330270000|2021-08-07 09:57:50|17101.04|16981.04|17100.84|16980.84|17101.04|16981.04|17099.22|16979.22|10
1628330280000|2021-08-07 09:58:00|17100.9|16980.9|17100.52|16980.52|17101.89|16981.89|17100.52|16980.52|10
1628330290000|2021-08-07 09:58:10|17099.45|16979.45|17098.73|16978.73|17100.57|16980.57|17098.73|16978.73|9
1628330300000|2021-08-07 09:58:20|17098.65|16978.65|17102.52|16982.52|17102.52|16982.52|17098.43|16978.43|10
1628330310000|2021-08-07 09:58:30|17103.8|16983.8|17100.95|16980.95|17104.11|16984.11|17100.95|16980.95|10
1628330320000|2021-08-07 09:58:40|17100.99|16980.99|17103.75|16983.75|17103.75|16983.75|17100.99|16980.99|10
1628330330000|2021-08-07 09:58:50|17103.79|16983.79|17103.81|16983.81|17106.25|16986.25|17103.79|16983.79|10
1628330340000|2021-08-07 09:59:00|17105.64|16985.64|17101.97|16981.97|17105.83|16985.83|17101.9|16981.9|10
1628330350000|2021-08-07 09:59:10|17101.63|16981.63|17109.46|16989.46|17109.46|16989.46|17101.63|16981.63|10
1628330360000|2021-08-07 09:59:20|17108.42|16988.42|17117.41|16997.41|17117.41|16997.41|17108.42|16988.42|10
1628330370000|2021-08-07 09:59:30|17117.54|16997.54|17115.51|16995.51|17117.54|16997.54|17114.64|16994.64|10
1628330380000|2021-08-07 09:59:40|17116.8|16996.8|17120.8|17000.8|17120.8|17000.8|17116.44|16996.44|10
1628330390000|2021-08-07 09:59:50|17120.77|17000.77|17121.24|17001.24|17121.24|17001.24|17120.41|17000.41|10
1628330400000|2021-08-07 10:00:00|17121.04|17001.04|17119.77|16999.77|17122.55|17002.55|17119.52|16999.52|10
1628330410000|2021-08-07 10:00:10|17119|16999|17112.37|16992.37|17119|16999|17112.37|16992.37|10
1628330420000|2021-08-07 10:00:20|17110.56|16990.56|17103.05|16983.05|17110.56|16990.56|17103.05|16983.05|10
1628330430000|2021-08-07 10:00:30|17101.63|16981.63|17101.6|16981.6|17101.63|16981.63|17100.59|16980.59|10
1628330440000|2021-08-07 10:00:40|17101.48|16981.48|17102.2|16982.2|17102.2|16982.2|17099.74|16979.74|10
1628330450000|2021-08-07 10:00:50|17102.13|16982.13|17099.24|16979.24|17102.13|16982.13|17099.24|16979.24|10
1628330460000|2021-08-07 10:01:00|17099.07|16979.07|17095.73|16975.73|17099.07|16979.07|17095.73|16975.73|10
1628330470000|2021-08-07 10:01:10|17095.86|16975.86|17094.26|16974.26|17095.86|16975.86|17094.03|16974.03|10
1628330480000|2021-08-07 10:01:20|17095.17|16975.17|17092.88|16972.88|17095.17|16975.17|17092.46|16972.46|9
1628330490000|2021-08-07 10:01:30|17092.63|16972.63|17090.88|16970.88|17092.63|16972.63|17089.51|16969.51|10
1628330500000|2021-08-07 10:01:40|17090.8|16970.8|17090.52|16970.52|17092.21|16972.21|17089.88|16969.88|10
1628330510000|2021-08-07 10:01:50|17090.09|16970.09|17089.75|16969.75|17090.1|16970.1|17088.76|16968.76|10
1628330520000|2021-08-07 10:02:00|17090.16|16970.16|17096.69|16976.69|17096.69|16976.69|17090.16|16970.16|10
1628330530000|2021-08-07 10:02:10|17097.39|16977.39|17106.77|16986.77|17106.77|16986.77|17097.39|16977.39|10
1628330540000|2021-08-07 10:02:20|17106.82|16986.82|17112.07|16992.07|17112.07|16992.07|17106.82|16986.82|10
1628330550000|2021-08-07 10:02:30|17116.55|16996.55|17123.75|17003.75|17123.75|17003.75|17116.55|16996.55|10
1628330560000|2021-08-07 10:02:40|17125.79|17005.79|17123.87|17003.87|17126.5|17006.5|17122.25|17002.25|10
1628330570000|2021-08-07 10:02:50|17123.39|17003.39|17127.65|17007.65|17127.65|17007.65|17121.99|17001.99|10
1628330580000|2021-08-07 10:03:00|17125.57|17005.57|17130.68|17010.68|17130.68|17010.68|17125.46|17005.46|10
1628330590000|2021-08-07 10:03:10|17131.4|17011.4|17138.79|17018.79|17139.56|17019.56|17131.4|17011.4|10
1628330600000|2021-08-07 10:03:20|17138.31|17018.31|17139.96|17019.96|17139.96|17019.96|17137.95|17017.95|10
1628330610000|2021-08-07 10:03:30|17141.71|17021.71|17141|17021|17143.85|17023.85|17141|17021|10
1628330620000|2021-08-07 10:03:40|17139.68|17019.68|17142.11|17022.11|17142.56|17022.56|17139.68|17019.68|10
1628330630000|2021-08-07 10:03:50|17141.93|17021.93|17146.56|17026.56|17147.07|17027.07|17141.93|17021.93|10
1628330640000|2021-08-07 10:04:00|17146.42|17026.42|17144.71|17024.71|17146.42|17026.42|17144.71|17024.71|10
1628330650000|2021-08-07 10:04:10|17144.02|17024.02|17142.07|17022.07|17144.78|17024.78|17142.07|17022.07|10
1628330660000|2021-08-07 10:04:20|17142.94|17022.94|17141.15|17021.15|17142.94|17022.94|17139.87|17019.87|10
1628330670000|2021-08-07 10:04:30|17140.91|17020.91|17144.58|17024.58|17144.58|17024.58|17140.91|17020.91|10
1628330680000|2021-08-07 10:04:40|17145.7|17025.7|17149.67|17029.67|17149.67|17029.67|17144.98|17024.98|10
1628330690000|2021-08-07 10:04:50|17150.53|17030.53|17149.04|17029.04|17151.31|17031.31|17149.04|17029.04|10
1628330700000|2021-08-07 10:05:00|17149.06|17029.06|17147.89|17027.89|17149.18|17029.18|17147.31|17027.31|10
1628330710000|2021-08-07 10:05:10|17146.27|17026.27|17139.11|17019.11|17146.27|17026.27|17139.11|17019.11|10
1628330720000|2021-08-07 10:05:20|17139.63|17019.63|17141.07|17021.07|17141.51|17021.51|17139.37|17019.37|10
1628330730000|2021-08-07 10:05:30|17141.86|17021.86|17144.18|17024.18|17145.15|17025.15|17141.86|17021.86|10
1628330740000|2021-08-07 10:05:40|17144|17024|17145.58|17025.58|17145.58|17025.58|17142.78|17022.78|10
1628330750000|2021-08-07 10:05:50|17144.81|17024.81|17153.12|17033.12|17153.12|17033.12|17144.67|17024.67|10
1628330760000|2021-08-07 10:06:00|17154.27|17034.27|17153.48|17033.48|17155.76|17035.76|17153.05|17033.05|10
1628330770000|2021-08-07 10:06:10|17153.39|17033.39|17154.77|17034.77|17155.83|17035.83|17153.39|17033.39|9
1628330780000|2021-08-07 10:06:20|17155.51|17035.51|17157.17|17037.17|17157.17|17037.17|17153.12|17033.12|10
1628330790000|2021-08-07 10:06:30|17159.18|17039.18|17175.48|17055.48|17175.48|17055.48|17159.18|17039.18|10
1628330800000|2021-08-07 10:06:40|17179.41|17059.41|17173.05|17053.05|17179.41|17059.41|17173.05|17053.05|10
1628330810000|2021-08-07 10:06:50|17173.07|17053.07|17170.8|17050.8|17173.07|17053.07|17170.8|17050.8|10
1628330820000|2021-08-07 10:07:00|17170.16|17050.16|17171.18|17051.18|17171.18|17051.18|17168.67|17048.67|10
1628330830000|2021-08-07 10:07:10|17171.27|17051.27|17178.52|17058.52|17178.52|17058.52|17171.27|17051.27|10
1628330840000|2021-08-07 10:07:20|17179.42|17059.42|17194.28|17074.28|17194.44|17074.44|17179.42|17059.42|10
1628330850000|2021-08-07 10:07:30|17197.84|17077.84|17200.39|17080.39|17203.07|17083.07|17197.46|17077.46|10
1628330860000|2021-08-07 10:07:40|17200.56|17080.56|17202.64|17082.64|17202.64|17082.64|17197.5|17077.5|10
1628330870000|2021-08-07 10:07:50|17202.9|17082.9|17203.91|17083.91|17204.52|17084.52|17201.64|17081.64|10
1628330880000|2021-08-07 10:08:00|17206.65|17086.65|17209.43|17089.43|17209.43|17089.43|17205.86|17085.86|10
1628330890000|2021-08-07 10:08:10|17209.18|17089.18|17211.86|17091.86|17212.91|17092.91|17208.53|17088.53|10
1628330900000|2021-08-07 10:08:20|17213.34|17093.34|17215.85|17095.85|17215.85|17095.85|17212.87|17092.87|10
1628330910000|2021-08-07 10:08:30|17214.37|17094.37|17217.2|17097.2|17218.98|17098.98|17214.28|17094.28|10
1628330920000|2021-08-07 10:08:40|17218.44|17098.44|17221.17|17101.17|17221.17|17101.17|17218.44|17098.44|10
1628330930000|2021-08-07 10:08:50|17220.97|17100.97|17225.33|17105.33|17225.33|17105.33|17220.97|17100.97|10
1628330940000|2021-08-07 10:09:00|17224.85|17104.85|17224.99|17104.99|17227.29|17107.29|17224.58|17104.58|10
1628330950000|2021-08-07 10:09:10|17223.55|17103.55|17224.04|17104.04|17225.64|17105.64|17221.6|17101.6|10
1628330960000|2021-08-07 10:09:20|17223.58|17103.58|17220.41|17100.41|17223.58|17103.58|17219.51|17099.51|10
1628330970000|2021-08-07 10:09:30|17221.98|17101.98|17222.98|17102.98|17222.98|17102.98|17219.49|17099.49|10
1628330980000|2021-08-07 10:09:40|17223.76|17103.76|17235.23|17115.23|17235.23|17115.23|17223.76|17103.76|10
1628330990000|2021-08-07 10:09:50|17234.76|17114.76|17235.43|17115.43|17235.91|17115.91|17234.57|17114.57|10
1628331000000|2021-08-07 10:10:00|17236.81|17116.81|17237.02|17117.02|17238.03|17118.03|17236.26|17116.26|10
1628331010000|2021-08-07 10:10:10|17237.09|17117.09|17246.52|17126.52|17246.52|17126.52|17236.36|17116.36|10
1628331020000|2021-08-07 10:10:20|17246.89|17126.89|17255.74|17135.74|17255.74|17135.74|17246.89|17126.89|10
1628331030000|2021-08-07 10:10:30|17255.25|17135.25|17266.94|17146.94|17266.94|17146.94|17254.71|17134.71|10
1628331040000|2021-08-07 10:10:40|17267.12|17147.12|17266.18|17146.18|17268.18|17148.18|17263.98|17143.98|10
1628331050000|2021-08-07 10:10:50|17265.98|17145.98|17264.13|17144.13|17265.98|17145.98|17263.05|17143.05|10
1628331060000|2021-08-07 10:11:00|17262.57|17142.57|17255.74|17135.74|17262.57|17142.57|17255.74|17135.74|10
1628331070000|2021-08-07 10:11:10|17255.25|17135.25|17246.19|17126.19|17256.67|17136.67|17246.19|17126.19|10
1628331080000|2021-08-07 10:11:20|17245.54|17125.54|17238.82|17118.82|17245.87|17125.87|17236.41|17116.41|10
1628331090000|2021-08-07 10:11:30|17240.18|17120.18|17235.75|17115.75|17240.6|17120.6|17235.75|17115.75|10
1628331100000|2021-08-07 10:11:40|17235.66|17115.66|17231.22|17111.22|17235.66|17115.66|17231.22|17111.22|10
1628331110000|2021-08-07 10:11:50|17232.22|17112.22|17231.96|17111.96|17232.32|17112.32|17231.23|17111.23|9
1628331120000|2021-08-07 10:12:00|17233.23|17113.23|17235.6|17115.6|17236.92|17116.92|17233.23|17113.23|10
1628331130000|2021-08-07 10:12:10|17236.1|17116.1|17232.62|17112.62|17236.59|17116.59|17232.62|17112.62|10
1628331140000|2021-08-07 10:12:20|17232.07|17112.07|17234.96|17114.96|17235.43|17115.43|17232.07|17112.07|10
1628331150000|2021-08-07 10:12:30|17234.08|17114.08|17237.15|17117.15|17237.15|17117.15|17234.08|17114.08|10
1628331160000|2021-08-07 10:12:40|17238.16|17118.16|17237.15|17117.15|17239.05|17119.05|17237.15|17117.15|10
1628331170000|2021-08-07 10:12:50|17236.54|17116.54|17237.27|17117.27|17238.07|17118.07|17236.49|17116.49|10
1628331180000|2021-08-07 10:13:00|17238.85|17118.85|17237.08|17117.08|17240.15|17120.15|17237.08|17117.08|10
1628331190000|2021-08-07 10:13:10|17237.11|17117.11|17239.26|17119.26|17239.36|17119.36|17236.63|17116.63|10
1628331200000|2021-08-07 10:13:20|17241.29|17121.29|17240.24|17120.24|17241.29|17121.29|17239.64|17119.64|10
1628331210000|2021-08-07 10:13:30|17241.22|17121.22|17244.6|17124.6|17244.86|17124.86|17241.02|17121.02|9
1628331220000|2021-08-07 10:13:40|17245.12|17125.12|17250.85|17130.85|17250.85|17130.85|17245.05|17125.05|10
1628331230000|2021-08-07 10:13:50|17250.17|17130.17|17251.82|17131.82|17253.44|17133.44|17250.17|17130.17|10
1628331240000|2021-08-07 10:14:00|17251.81|17131.81|17247.15|17127.15|17253.03|17133.03|17247.15|17127.15|10
1628331250000|2021-08-07 10:14:10|17247.09|17127.09|17243.81|17123.81|17247.49|17127.49|17243.71|17123.71|10
1628331260000|2021-08-07 10:14:20|17243.74|17123.74|17242.52|17122.52|17245.06|17125.06|17242.15|17122.15|10
1628331270000|2021-08-07 10:14:30|17242.73|17122.73|17241.59|17121.59|17243.07|17123.07|17241.59|17121.59|10
1628331280000|2021-08-07 10:14:40|17238.96|17118.96|17230.95|17110.95|17239.01|17119.01|17230.95|17110.95|10
1628331290000|2021-08-07 10:14:50|17229.95|17109.95|17230.69|17110.69|17231.97|17111.97|17228.59|17108.59|10
1628331300000|2021-08-07 10:15:00|17230.58|17110.58|17228.87|17108.87|17230.9|17110.9|17228.87|17108.87|10
1628331310000|2021-08-07 10:15:10|17228.81|17108.81|17225.19|17105.19|17230.52|17110.52|17225.19|17105.19|10
1628331320000|2021-08-07 10:15:20|17224.37|17104.37|17220.57|17100.57|17224.37|17104.37|17218.15|17098.15|10
1628331330000|2021-08-07 10:15:30|17221.39|17101.39|17222.92|17102.92|17223.01|17103.01|17220.54|17100.54|10
1628331340000|2021-08-07 10:15:40|17223.22|17103.22|17225.04|17105.04|17226.14|17106.14|17222.84|17102.84|10
1628331350000|2021-08-07 10:15:50|17225|17105|17228.51|17108.51|17228.51|17108.51|17225|17105|10
1628331360000|2021-08-07 10:16:00|17229.17|17109.17|17234.44|17114.44|17235.16|17115.16|17229.17|17109.17|10
1628331370000|2021-08-07 10:16:10|17236.48|17116.48|17241.36|17121.36|17241.36|17121.36|17236.48|17116.48|10
1628331380000|2021-08-07 10:16:20|17242.65|17122.65|17243.59|17123.59|17244.55|17124.55|17240.71|17120.71|10
1628331390000|2021-08-07 10:16:30|17243.84|17123.84|17246.57|17126.57|17246.57|17126.57|17243.84|17123.84|10
1628331400000|2021-08-07 10:16:40|17246.25|17126.25|17248.64|17128.64|17248.82|17128.82|17246.25|17126.25|10
1628331410000|2021-08-07 10:16:50|17248.53|17128.53|17251.37|17131.37|17251.37|17131.37|17247.74|17127.74|10
1628331420000|2021-08-07 10:17:00|17251.49|17131.49|17256.6|17136.6|17256.76|17136.76|17250.88|17130.88|10
1628331430000|2021-08-07 10:17:10|17256.76|17136.76|17262.22|17142.22|17262.22|17142.22|17256.76|17136.76|10
1628331440000|2021-08-07 10:17:20|17262.95|17142.95|17264.37|17144.37|17264.37|17144.37|17261.45|17141.45|10
1628331450000|2021-08-07 10:17:30|17265.68|17145.68|17268.79|17148.79|17269.02|17149.02|17265.68|17145.68|10
1628331460000|2021-08-07 10:17:40|17266.38|17146.38|17265.92|17145.92|17266.38|17146.38|17264.54|17144.54|10
1628331470000|2021-08-07 10:17:50|17265.69|17145.69|17268.74|17148.74|17269.83|17149.83|17265.69|17145.69|9
1628331480000|2021-08-07 10:18:00|17268.89|17148.89|17267.7|17147.7|17269.95|17149.95|17267.7|17147.7|10
1628331490000|2021-08-07 10:18:10|17267.38|17147.38|17266.61|17146.61|17268.1|17148.1|17265.73|17145.73|10
1628331500000|2021-08-07 10:18:20|17264.36|17144.36|17259.1|17139.1|17265.32|17145.32|17259.1|17139.1|10
1628331510000|2021-08-07 10:18:30|17259.44|17139.44|17259.28|17139.28|17261.92|17141.92|17258.6|17138.6|10
1628331520000|2021-08-07 10:18:40|17259.22|17139.22|17261.02|17141.02|17261.02|17141.02|17258.42|17138.42|10
1628331530000|2021-08-07 10:18:50|17261.52|17141.52|17261.38|17141.38|17262.65|17142.65|17261.38|17141.38|10
1628331540000|2021-08-07 10:19:00|17261.21|17141.21|17260.55|17140.55|17262.13|17142.13|17260.44|17140.44|10
1628331550000|2021-08-07 10:19:10|17260.24|17140.24|17256.23|17136.23|17260.24|17140.24|17256.13|17136.13|10
1628331560000|2021-08-07 10:19:20|17256.28|17136.28|17255.24|17135.24|17256.93|17136.93|17254.98|17134.98|10
1628331570000|2021-08-07 10:19:30|17255.69|17135.69|17256.84|17136.84|17257.58|17137.58|17254.1|17134.1|10
1628331580000|2021-08-07 10:19:40|17256.97|17136.97|17260.06|17140.06|17261.07|17141.07|17256.97|17136.97|10
1628331590000|2021-08-07 10:19:50|17258.58|17138.58|17258.54|17138.54|17260.69|17140.69|17258.54|17138.54|10
1628331600000|2021-08-07 10:20:00|17259.15|17139.15|17268.34|17148.34|17268.34|17148.34|17257.72|17137.72|10
1628331610000|2021-08-07 10:20:10|17269.45|17149.45|17271.06|17151.06|17271.06|17151.06|17267.23|17147.23|10
1628331620000|2021-08-07 10:20:20|17274.42|17154.42|17283.8|17163.8|17284.99|17164.99|17274.42|17154.42|10
1628331630000|2021-08-07 10:20:30|17283.18|17163.18|17281.58|17161.58|17284.99|17164.99|17281.58|17161.58|10
1628331640000|2021-08-07 10:20:40|17279.27|17159.27|17270|17150|17279.48|17159.48|17270|17150|10
1628331650000|2021-08-07 10:20:50|17266.73|17146.73|17254.94|17134.94|17266.73|17146.73|17254.94|17134.94|10
1628331660000|2021-08-07 10:21:00|17252.46|17132.46|17233.85|17113.85|17252.46|17132.46|17233.85|17113.85|10
1628331670000|2021-08-07 10:21:10|17232.87|17112.87|17221.42|17101.42|17232.87|17112.87|17221.42|17101.42|10
1628331680000|2021-08-07 10:21:20|17218.2|17098.2|17211.55|17091.55|17218.2|17098.2|17211.26|17091.26|10
1628331690000|2021-08-07 10:21:30|17210.58|17090.58|17200.99|17080.99|17211.01|17091.01|17200.99|17080.99|10
1628331700000|2021-08-07 10:21:40|17203.54|17083.54|17214.01|17094.01|17215.85|17095.85|17203.54|17083.54|10
1628331710000|2021-08-07 10:21:50|17214.84|17094.84|17228.59|17108.59|17228.59|17108.59|17214.84|17094.84|10
1628331720000|2021-08-07 10:22:00|17233.33|17113.33|17231.48|17111.48|17233.8|17113.8|17231.47|17111.47|10
1628331730000|2021-08-07 10:22:10|17231.86|17111.86|17227.41|17107.41|17231.86|17111.86|17225.9|17105.9|10
1628331740000|2021-08-07 10:22:20|17226.02|17106.02|17225.07|17105.07|17226.02|17106.02|17223.12|17103.12|9
1628331750000|2021-08-07 10:22:30|17225.47|17105.47|17227.47|17107.47|17227.6|17107.6|17225.47|17105.47|10
1628331760000|2021-08-07 10:22:40|17227.63|17107.63|17228.19|17108.19|17229.32|17109.32|17227.63|17107.63|10
1628331770000|2021-08-07 10:22:50|17225.47|17105.47|17220.57|17100.57|17225.47|17105.47|17220.57|17100.57|10
1628331780000|2021-08-07 10:23:00|17220.43|17100.43|17220.45|17100.45|17220.45|17100.45|17218.65|17098.65|10
1628331790000|2021-08-07 10:23:10|17221.09|17101.09|17220.4|17100.4|17221.34|17101.34|17220.4|17100.4|10
1628331800000|2021-08-07 10:23:20|17221.55|17101.55|17219.6|17099.6|17221.55|17101.55|17219.23|17099.23|10
1628331810000|2021-08-07 10:23:30|17218.86|17098.86|17218.42|17098.42|17219.38|17099.38|17218.12|17098.12|10
1628331820000|2021-08-07 10:23:40|17220.1|17100.1|17223.58|17103.58|17223.95|17103.95|17220.1|17100.1|10
1628331830000|2021-08-07 10:23:50|17224.08|17104.08|17225.85|17105.85|17227.4|17107.4|17224.08|17104.08|10
1628331840000|2021-08-07 10:24:00|17226.12|17106.12|17226.04|17106.04|17226.12|17106.12|17224.86|17104.86|10
1628331850000|2021-08-07 10:24:10|17226.38|17106.38|17223.58|17103.58|17227.84|17107.84|17222.8|17102.8|10
1628331860000|2021-08-07 10:24:20|17223.97|17103.97|17217|17097|17223.97|17103.97|17217|17097|10
1628331870000|2021-08-07 10:24:30|17217.35|17097.35|17217.75|17097.75|17217.87|17097.87|17217.35|17097.35|10
1628331880000|2021-08-07 10:24:40|17215.96|17095.96|17214.84|17094.84|17215.96|17095.96|17214.46|17094.46|10
1628331890000|2021-08-07 10:24:50|17214.4|17094.4|17209.54|17089.54|17214.4|17094.4|17209.54|17089.54|9
1628331900000|2021-08-07 10:25:00|17210.06|17090.06|17204.14|17084.14|17210.06|17090.06|17203.97|17083.97|10
1628331910000|2021-08-07 10:25:10|17204.62|17084.62|17196.87|17076.87|17204.75|17084.75|17196.87|17076.87|10
1628331920000|2021-08-07 10:25:20|17193.7|17073.7|17192.22|17072.22|17193.7|17073.7|17189.61|17069.61|10
1628331930000|2021-08-07 10:25:30|17194.86|17074.86|17197.36|17077.36|17197.48|17077.48|17194.47|17074.47|10
1628331940000|2021-08-07 10:25:40|17197.1|17077.1|17198.03|17078.03|17198.66|17078.66|17197.1|17077.1|10
1628331950000|2021-08-07 10:25:50|17197.84|17077.84|17195.47|17075.47|17198.54|17078.54|17194.13|17074.13|10
1628331960000|2021-08-07 10:26:00|17195.06|17075.06|17192.87|17072.87|17195.08|17075.08|17192.87|17072.87|10
1628331970000|2021-08-07 10:26:10|17192.54|17072.54|17191|17071|17193.37|17073.37|17191|17071|10
1628331980000|2021-08-07 10:26:20|17190.08|17070.08|17185.08|17065.08|17190.08|17070.08|17184.98|17064.98|10
1628331990000|2021-08-07 10:26:30|17184.37|17064.37|17179.18|17059.18|17184.37|17064.37|17179.16|17059.16|10
1628332000000|2021-08-07 10:26:40|17178.35|17058.35|17174.25|17054.25|17178.42|17058.42|17174.19|17054.19|10
1628332010000|2021-08-07 10:26:50|17174.65|17054.65|17176.01|17056.01|17176.01|17056.01|17172.47|17052.47|10
1628332020000|2021-08-07 10:27:00|17175.82|17055.82|17175.5|17055.5|17175.82|17055.82|17174.26|17054.26|10
1628332030000|2021-08-07 10:27:10|17173.02|17053.02|17166.65|17046.65|17173.42|17053.42|17166.65|17046.65|10
1628332040000|2021-08-07 10:27:20|17166.09|17046.09|17158.5|17038.5|17166.09|17046.09|17157.69|17037.69|10
1628332050000|2021-08-07 10:27:30|17158.52|17038.52|17162.33|17042.33|17162.33|17042.33|17158.23|17038.23|10
1628332060000|2021-08-07 10:27:40|17161.05|17041.05|17160.56|17040.56|17162.48|17042.48|17160.56|17040.56|10
1628332070000|2021-08-07 10:27:50|17160.64|17040.64|17160.77|17040.77|17160.77|17040.77|17158.33|17038.33|10
1628332080000|2021-08-07 10:28:00|17161.1|17041.1|17162.19|17042.19|17162.19|17042.19|17160.19|17040.19|10
1628332090000|2021-08-07 10:28:10|17161.2|17041.2|17164.2|17044.2|17164.2|17044.2|17161.2|17041.2|10
1628332100000|2021-08-07 10:28:20|17164.67|17044.67|17167.9|17047.9|17167.9|17047.9|17164.67|17044.67|10
1628332110000|2021-08-07 10:28:30|17168.92|17048.92|17171.58|17051.58|17171.58|17051.58|17168.92|17048.92|10
1628332120000|2021-08-07 10:28:40|17171.66|17051.66|17171.91|17051.91|17173.07|17053.07|17171.66|17051.66|10
1628332130000|2021-08-07 10:28:50|17172.05|17052.05|17171.78|17051.78|17172.05|17052.05|17171.04|17051.04|10
1628332140000|2021-08-07 10:29:00|17172.47|17052.47|17172.22|17052.22|17174.51|17054.51|17171.88|17051.88|9
1628332150000|2021-08-07 10:29:10|17171.75|17051.75|17171.33|17051.33|17172.63|17052.63|17170.21|17050.21|10
1628332160000|2021-08-07 10:29:20|17172.04|17052.04|17172.72|17052.72|17172.72|17052.72|17171.55|17051.55|10
1628332170000|2021-08-07 10:29:30|17173.71|17053.71|17178.43|17058.43|17178.43|17058.43|17173.71|17053.71|10
1628332180000|2021-08-07 10:29:40|17180.21|17060.21|17181.24|17061.24|17181.79|17061.79|17179.51|17059.51|10
1628332190000|2021-08-07 10:29:50|17180.81|17060.81|17180.71|17060.71|17181.11|17061.11|17180.7|17060.7|10
1628332200000|2021-08-07 10:30:00|17181.47|17061.47|17183.4|17063.4|17183.4|17063.4|17181.01|17061.01|10
1628332210000|2021-08-07 10:30:10|17183.96|17063.96|17181.18|17061.18|17183.96|17063.96|17181.15|17061.15|10
1628332220000|2021-08-07 10:30:20|17180.99|17060.99|17175.5|17055.5|17180.99|17060.99|17175.5|17055.5|10
1628332230000|2021-08-07 10:30:30|17175.09|17055.09|17167.82|17047.82|17175.09|17055.09|17167.82|17047.82|10
1628332240000|2021-08-07 10:30:40|17167.66|17047.66|17165.94|17045.94|17168.97|17048.97|17165.94|17045.94|10
1628332250000|2021-08-07 10:30:50|17166|17046|17162.61|17042.61|17166|17046|17162.42|17042.42|10
1628332260000|2021-08-07 10:31:00|17162.9|17042.9|17162.41|17042.41|17163.28|17043.28|17162.17|17042.17|10
1628332270000|2021-08-07 10:31:10|17164.77|17044.77|17167.02|17047.02|17167.34|17047.34|17164.77|17044.77|10
1628332280000|2021-08-07 10:31:20|17166.96|17046.96|17159.57|17039.57|17166.96|17046.96|17159.57|17039.57|10
1628332290000|2021-08-07 10:31:30|17158.6|17038.6|17155.82|17035.82|17159.31|17039.31|17155.82|17035.82|10
1628332300000|2021-08-07 10:31:40|17155.79|17035.79|17152.99|17032.99|17155.79|17035.79|17152.72|17032.72|10
1628332310000|2021-08-07 10:31:50|17152.53|17032.53|17150.58|17030.58|17153.68|17033.68|17150.58|17030.58|10
1628332320000|2021-08-07 10:32:00|17150.33|17030.33|17150.08|17030.08|17151.25|17031.25|17150.08|17030.08|10
1628332330000|2021-08-07 10:32:10|17149.72|17029.72|17147.59|17027.59|17150.18|17030.18|17147.58|17027.58|9
1628332340000|2021-08-07 10:32:20|17147.49|17027.49|17140.23|17020.23|17147.49|17027.49|17140.11|17020.11|10
1628332350000|2021-08-07 10:32:30|17139.64|17019.64|17136.59|17016.59|17140.76|17020.76|17135.17|17015.17|10
1628332360000|2021-08-07 10:32:40|17136.19|17016.19|17130.34|17010.34|17136.19|17016.19|17130.34|17010.34|10
1628332370000|2021-08-07 10:32:50|17129.84|17009.84|17121.63|17001.63|17129.84|17009.84|17121.04|17001.04|10
1628332380000|2021-08-07 10:33:00|17119.55|16999.55|17117.97|16997.97|17119.9|16999.9|17117.97|16997.97|10
1628332390000|2021-08-07 10:33:10|17119.17|16999.17|17118.42|16998.42|17120.9|17000.9|17118.42|16998.42|9
1628332400000|2021-08-07 10:33:20|17117.61|16997.61|17112.73|16992.73|17117.61|16997.61|17112.26|16992.26|10
1628332410000|2021-08-07 10:33:30|17111.99|16991.99|17111.24|16991.24|17112.05|16992.05|17111.24|16991.24|10
1628332420000|2021-08-07 10:33:40|17111.5|16991.5|17109.64|16989.64|17112.17|16992.17|17109.54|16989.54|10
1628332430000|2021-08-07 10:33:50|17109.31|16989.31|17111.15|16991.15|17111.15|16991.15|17107.1|16987.1|10
1628332440000|2021-08-07 10:34:00|17112.87|16992.87|17116.53|16996.53|17116.53|16996.53|17112.87|16992.87|10
1628332450000|2021-08-07 10:34:10|17116.58|16996.58|17124.32|17004.32|17124.32|17004.32|17116.58|16996.58|10
1628332460000|2021-08-07 10:34:20|17125.94|17005.94|17127.57|17007.57|17127.57|17007.57|17125.74|17005.74|10
1628332470000|2021-08-07 10:34:30|17127.81|17007.81|17134.68|17014.68|17134.68|17014.68|17127.81|17007.81|10
1628332480000|2021-08-07 10:34:40|17133.58|17013.58|17139.2|17019.2|17139.2|17019.2|17133.33|17013.33|10
1628332490000|2021-08-07 10:34:50|17139.48|17019.48|17139.21|17019.21|17141.81|17021.81|17138.9|17018.9|10
1628332500000|2021-08-07 10:35:00|17139.96|17019.96|17140.61|17020.61|17140.98|17020.98|17139.96|17019.96|10
1628332510000|2021-08-07 10:35:10|17140.11|17020.11|17140.33|17020.33|17140.35|17020.35|17139.6|17019.6|9
1628332520000|2021-08-07 10:35:20|17140.54|17020.54|17140|17020|17142.03|17022.03|17140|17020|10
1628332530000|2021-08-07 10:35:30|17141.03|17021.03|17140.05|17020.05|17141.03|17021.03|17138.34|17018.34|10
1628332540000|2021-08-07 10:35:40|17141.49|17021.49|17140.43|17020.43|17143.34|17023.34|17140.43|17020.43|9
1628332550000|2021-08-07 10:35:50|17140.46|17020.46|17137.52|17017.52|17140.46|17020.46|17137.02|17017.02|10
1628332560000|2021-08-07 10:36:00|17136.87|17016.87|17139.83|17019.83|17139.83|17019.83|17136.87|17016.87|10
1628332570000|2021-08-07 10:36:10|17139.74|17019.74|17139.03|17019.03|17139.74|17019.74|17139.03|17019.03|9
1628332580000|2021-08-07 10:36:20|17139.77|17019.77|17145.19|17025.19|17149.1|17029.1|17139.77|17019.77|10
1628332590000|2021-08-07 10:36:30|17144.26|17024.26|17144.1|17024.1|17145.17|17025.17|17142.7|17022.7|10
1628332600000|2021-08-07 10:36:40|17144.09|17024.09|17145.89|17025.89|17145.89|17025.89|17143.09|17023.09|10
1628332610000|2021-08-07 10:36:50|17146.64|17026.64|17146.94|17026.94|17146.94|17026.94|17145.61|17025.61|8
1628332620000|2021-08-07 10:37:00|17147.09|17027.09|17148.79|17028.79|17149.96|17029.96|17147.09|17027.09|10
1628332630000|2021-08-07 10:37:10|17148.83|17028.83|17151.17|17031.17|17151.48|17031.48|17148.83|17028.83|10
1628332640000|2021-08-07 10:37:20|17151.41|17031.41|17153.28|17033.28|17153.28|17033.28|17151.22|17031.22|10
1628332650000|2021-08-07 10:37:30|17154.43|17034.43|17152.67|17032.67|17154.6|17034.6|17151.61|17031.61|9
1628332660000|2021-08-07 10:37:40|17153.1|17033.1|17153.79|17033.79|17153.79|17033.79|17152.51|17032.51|9
1628332670000|2021-08-07 10:37:50|17153.8|17033.8|17153.7|17033.7|17155.2|17035.2|17153.38|17033.38|10
1628332680000|2021-08-07 10:38:00|17153.88|17033.88|17149.31|17029.31|17153.88|17033.88|17149.31|17029.31|10
1628332690000|2021-08-07 10:38:10|17148.8|17028.8|17149.69|17029.69|17149.72|17029.72|17148.27|17028.27|10
1628332700000|2021-08-07 10:38:20|17149.78|17029.78|17149.65|17029.65|17150.58|17030.58|17149.3|17029.3|10
1628332710000|2021-08-07 10:38:30|17149.61|17029.61|17149.59|17029.59|17150.08|17030.08|17148.92|17028.92|9
1628332720000|2021-08-07 10:38:40|17149.53|17029.53|17148.04|17028.04|17149.55|17029.55|17148.04|17028.04|10
1628332730000|2021-08-07 10:38:50|17147.77|17027.77|17148.18|17028.18|17149.18|17029.18|17147.52|17027.52|10
1628332740000|2021-08-07 10:39:00|17148.3|17028.3|17144.64|17024.64|17148.3|17028.3|17144.54|17024.54|10
1628332750000|2021-08-07 10:39:10|17143.53|17023.53|17139.54|17019.54|17143.53|17023.53|17139.54|17019.54|10
1628332760000|2021-08-07 10:39:20|17138.01|17018.01|17137.32|17017.32|17138.01|17018.01|17136.76|17016.76|10
1628332770000|2021-08-07 10:39:30|17137.47|17017.47|17137.65|17017.65|17139.01|17019.01|17137.44|17017.44|10
1628332780000|2021-08-07 10:39:40|17137.62|17017.62|17143.27|17023.27|17143.27|17023.27|17137.62|17017.62|10
1628332790000|2021-08-07 10:39:50|17144.6|17024.6|17148.25|17028.25|17148.25|17028.25|17144.6|17024.6|10
1628332800000|2021-08-07 10:40:00|17148.67|17028.67|17157.48|17037.48|17157.48|17037.48|17148.67|17028.67|10
1628332810000|2021-08-07 10:40:10|17157.7|17037.7|17161.57|17041.57|17161.57|17041.57|17157.7|17037.7|10
1628332820000|2021-08-07 10:40:20|17161.97|17041.97|17165.53|17045.53|17165.53|17045.53|17161.96|17041.96|10
1628332830000|2021-08-07 10:40:30|17165.94|17045.94|17170.86|17050.86|17170.86|17050.86|17165.94|17045.94|10
1628332840000|2021-08-07 10:40:40|17171.27|17051.27|17176.83|17056.83|17176.83|17056.83|17171.27|17051.27|10
1628332850000|2021-08-07 10:40:50|17176.94|17056.94|17175.5|17055.5|17177.19|17057.19|17174.37|17054.37|10
1628332860000|2021-08-07 10:41:00|17175.32|17055.32|17172.41|17052.41|17175.32|17055.32|17172.41|17052.41|8
1628332870000|2021-08-07 10:41:10|17170.97|17050.97|17169.41|17049.41|17172.3|17052.3|17169.41|17049.41|10
1628332880000|2021-08-07 10:41:20|17170.55|17050.55|17167.33|17047.33|17170.55|17050.55|17166.83|17046.83|10
1628332890000|2021-08-07 10:41:30|17167.35|17047.35|17166.43|17046.43|17167.44|17047.44|17166.43|17046.43|9
1628332900000|2021-08-07 10:41:40|17166.7|17046.7|17165.22|17045.22|17166.7|17046.7|17164.94|17044.94|10
1628332910000|2021-08-07 10:41:50|17165.14|17045.14|17165.26|17045.26|17165.26|17045.26|17164.35|17044.35|10
1628332920000|2021-08-07 10:42:00|17165.33|17045.33|17162.87|17042.87|17165.61|17045.61|17162.87|17042.87|10
1628332930000|2021-08-07 10:42:10|17162.32|17042.32|17157.95|17037.95|17162.32|17042.32|17157.95|17037.95|10
1628332940000|2021-08-07 10:42:20|17157.48|17037.48|17157.42|17037.42|17158|17038|17156.67|17036.67|10
1628332950000|2021-08-07 10:42:30|17155.64|17035.64|17154.79|17034.79|17156.41|17036.41|17154.44|17034.44|10
1628332960000|2021-08-07 10:42:40|17154.42|17034.42|17156.3|17036.3|17156.3|17036.3|17154.38|17034.38|10
1628332970000|2021-08-07 10:42:50|17156.32|17036.32|17155.92|17035.92|17156.97|17036.97|17155.92|17035.92|10
1628332980000|2021-08-07 10:43:00|17156.01|17036.01|17154.74|17034.74|17156.01|17036.01|17153.81|17033.81|9
1628332990000|2021-08-07 10:43:10|17155.24|17035.24|17153.8|17033.8|17156.42|17036.42|17153.8|17033.8|9
1628333000000|2021-08-07 10:43:20|17155.42|17035.42|17152.59|17032.59|17155.84|17035.84|17152.59|17032.59|10
1628333010000|2021-08-07 10:43:30|17152.46|17032.46|17150.03|17030.03|17152.6|17032.6|17150.03|17030.03|10
1628333020000|2021-08-07 10:43:40|17149.93|17029.93|17146.56|17026.56|17150.3|17030.3|17146.21|17026.21|10
1628333030000|2021-08-07 10:43:50|17147.12|17027.12|17150.98|17030.98|17151.51|17031.51|17146.94|17026.94|10
1628333040000|2021-08-07 10:44:00|17151.8|17031.8|17151.49|17031.49|17153.68|17033.68|17151.49|17031.49|10
1628333050000|2021-08-07 10:44:10|17151.98|17031.98|17150.5|17030.5|17151.98|17031.98|17149.86|17029.86|9
1628333060000|2021-08-07 10:44:20|17149.18|17029.18|17146.68|17026.68|17149.18|17029.18|17146.68|17026.68|10
1628333070000|2021-08-07 10:44:30|17146.61|17026.61|17146.75|17026.75|17147.54|17027.54|17146.09|17026.09|10
1628333080000|2021-08-07 10:44:40|17146.85|17026.85|17142.62|17022.62|17146.85|17026.85|17142.62|17022.62|10
1628333090000|2021-08-07 10:44:50|17142.49|17022.49|17135.56|17015.56|17142.49|17022.49|17135.56|17015.56|10
1628333100000|2021-08-07 10:45:00|17134.76|17014.76|17134.24|17014.24|17134.76|17014.76|17133.67|17013.67|10
1628333110000|2021-08-07 10:45:10|17133.65|17013.65|17137.35|17017.35|17137.35|17017.35|17133.58|17013.58|10
1628333120000|2021-08-07 10:45:20|17137.41|17017.41|17136.8|17016.8|17137.66|17017.66|17136.06|17016.06|10
1628333130000|2021-08-07 10:45:30|17136.69|17016.69|17136.93|17016.93|17136.96|17016.96|17135.78|17015.78|9
1628333140000|2021-08-07 10:45:40|17135.59|17015.59|17136.45|17016.45|17136.49|17016.49|17135.49|17015.49|10
1628333150000|2021-08-07 10:45:50|17136.9|17016.9|17136.36|17016.36|17137.15|17017.15|17136.36|17016.36|10
1628333160000|2021-08-07 10:46:00|17136.16|17016.16|17135.74|17015.74|17136.16|17016.16|17134.78|17014.78|10
1628333170000|2021-08-07 10:46:10|17135.97|17015.97|17140.79|17020.79|17140.79|17020.79|17135.97|17015.97|10
1628333180000|2021-08-07 10:46:20|17140.25|17020.25|17141.15|17021.15|17141.59|17021.59|17140.25|17020.25|10
1628333190000|2021-08-07 10:46:30|17143.2|17023.2|17146.76|17026.76|17146.98|17026.98|17143.2|17023.2|10
1628333200000|2021-08-07 10:46:40|17147.95|17027.95|17147.49|17027.49|17147.95|17027.95|17147.37|17027.37|9
1628333210000|2021-08-07 10:46:50|17147.37|17027.37|17150.24|17030.24|17150.24|17030.24|17147.37|17027.37|9
1628333220000|2021-08-07 10:47:00|17151.54|17031.54|17152.81|17032.81|17153.28|17033.28|17149.65|17029.65|9
1628333230000|2021-08-07 10:47:10|17153.27|17033.27|17155.69|17035.69|17155.87|17035.87|17153.27|17033.27|9
1628333240000|2021-08-07 10:47:20|17155.8|17035.8|17156.94|17036.94|17156.98|17036.98|17154.09|17034.09|10
1628333250000|2021-08-07 10:47:30|17157.01|17037.01|17155.38|17035.38|17157.89|17037.89|17155.38|17035.38|10
1628333260000|2021-08-07 10:47:40|17155.34|17035.34|17155.66|17035.66|17156.92|17036.92|17155.27|17035.27|10
1628333270000|2021-08-07 10:47:50|17155.51|17035.51|17157.54|17037.54|17157.54|17037.54|17155.51|17035.51|10
1628333280000|2021-08-07 10:48:00|17157.21|17037.21|17160.34|17040.34|17160.34|17040.34|17157.21|17037.21|10
1628333290000|2021-08-07 10:48:10|17159.92|17039.92|17160.45|17040.45|17161.28|17041.28|17159.9|17039.9|9
1628333300000|2021-08-07 10:48:20|17160.66|17040.66|17162.1|17042.1|17162.11|17042.11|17160.66|17040.66|10
1628333310000|2021-08-07 10:48:30|17162.13|17042.13|17162.83|17042.83|17163.99|17043.99|17162.13|17042.13|10
1628333320000|2021-08-07 10:48:40|17163.15|17043.15|17164.89|17044.89|17164.95|17044.95|17163.15|17043.15|10
1628333330000|2021-08-07 10:48:50|17164.78|17044.78|17166.44|17046.44|17166.77|17046.77|17164.78|17044.78|10
1628333340000|2021-08-07 10:49:00|17166.22|17046.22|17163.6|17043.6|17166.22|17046.22|17163.6|17043.6|9
1628333350000|2021-08-07 10:49:10|17163.72|17043.72|17164.45|17044.45|17165.2|17045.2|17163.72|17043.72|10
1628333360000|2021-08-07 10:49:20|17163.79|17043.79|17164.51|17044.51|17164.53|17044.53|17163.78|17043.78|10
1628333370000|2021-08-07 10:49:30|17164.54|17044.54|17163.86|17043.86|17165.54|17045.54|17163.86|17043.86|10
1628333380000|2021-08-07 10:49:40|17163.98|17043.98|17160.99|17040.99|17163.98|17043.98|17160.99|17040.99|10
1628333390000|2021-08-07 10:49:50|17161.78|17041.78|17161.04|17041.04|17162.04|17042.04|17160.35|17040.35|10
1628333400000|2021-08-07 10:50:00|17161.13|17041.13|17161.26|17041.26|17161.29|17041.29|17160.79|17040.79|9
1628333410000|2021-08-07 10:50:10|17159.66|17039.66|17158.92|17038.92|17159.66|17039.66|17158.74|17038.74|9
1628333420000|2021-08-07 10:50:20|17158.81|17038.81|17159.17|17039.17|17159.83|17039.83|17157.55|17037.55|10
1628333430000|2021-08-07 10:50:30|17159.6|17039.6|17160.75|17040.75|17160.75|17040.75|17159.6|17039.6|10
1628333440000|2021-08-07 10:50:40|17160.47|17040.47|17159.75|17039.75|17160.65|17040.65|17159.16|17039.16|10
1628333450000|2021-08-07 10:50:50|17159.7|17039.7|17157.29|17037.29|17159.7|17039.7|17157.29|17037.29|10
1628333460000|2021-08-07 10:51:00|17157.54|17037.54|17156.14|17036.14|17157.94|17037.94|17156.14|17036.14|10
1628333470000|2021-08-07 10:51:10|17157.28|17037.28|17154.01|17034.01|17157.38|17037.38|17154.01|17034.01|10
1628333480000|2021-08-07 10:51:20|17155.31|17035.31|17152.76|17032.76|17155.31|17035.31|17152.71|17032.71|10
1628333490000|2021-08-07 10:51:30|17153.12|17033.12|17147.54|17027.54|17153.12|17033.12|17147.38|17027.38|10
1628333500000|2021-08-07 10:51:40|17147.49|17027.49|17142.28|17022.28|17147.49|17027.49|17142.28|17022.28|10
1628333510000|2021-08-07 10:51:50|17142.35|17022.35|17136.94|17016.94|17142.35|17022.35|17136.94|17016.94|10
1628333520000|2021-08-07 10:52:00|17136.88|17016.88|17134.32|17014.32|17136.88|17016.88|17134.32|17014.32|10
1628333530000|2021-08-07 10:52:10|17134.29|17014.29|17137.3|17017.3|17137.61|17017.61|17134.29|17014.29|10
1628333540000|2021-08-07 10:52:20|17137.41|17017.41|17140.16|17020.16|17141.15|17021.15|17137.41|17017.41|10
1628333550000|2021-08-07 10:52:30|17141.35|17021.35|17141.76|17021.76|17142.13|17022.13|17140.08|17020.08|9
1628333560000|2021-08-07 10:52:40|17141.4|17021.4|17139.93|17019.93|17141.4|17021.4|17139.93|17019.93|10
1628333570000|2021-08-07 10:52:50|17139.99|17019.99|17142.02|17022.02|17142.02|17022.02|17139.99|17019.99|10
1628333580000|2021-08-07 10:53:00|17142.25|17022.25|17139.85|17019.85|17142.69|17022.69|17139.85|17019.85|10
1628333590000|2021-08-07 10:53:10|17139.53|17019.53|17138.62|17018.62|17139.71|17019.71|17138.62|17018.62|8
1628333600000|2021-08-07 10:53:20|17138.81|17018.81|17141.23|17021.23|17141.23|17021.23|17138.81|17018.81|10
1628333610000|2021-08-07 10:53:30|17141.24|17021.24|17141.36|17021.36|17142.06|17022.06|17141.12|17021.12|10
1628333620000|2021-08-07 10:53:40|17141.66|17021.66|17139.97|17019.97|17142.12|17022.12|17139.97|17019.97|10
1628333630000|2021-08-07 10:53:50|17140.19|17020.19|17140.73|17020.73|17141.75|17021.75|17140.19|17020.19|8
1628333640000|2021-08-07 10:54:00|17140.7|17020.7|17142.39|17022.39|17143.51|17023.51|17140.7|17020.7|10
1628333650000|2021-08-07 10:54:10|17143.57|17023.57|17148.88|17028.88|17149.76|17029.76|17143.57|17023.57|10
1628333660000|2021-08-07 10:54:20|17149.14|17029.14|17151.87|17031.87|17152.22|17032.22|17149.14|17029.14|10
1628333670000|2021-08-07 10:54:30|17151.89|17031.89|17152.94|17032.94|17154.14|17034.14|17151.12|17031.12|10
1628333680000|2021-08-07 10:54:40|17153.11|17033.11|17157.32|17037.32|17157.32|17037.32|17153|17033|10
1628333690000|2021-08-07 10:54:50|17157.92|17037.92|17160.08|17040.08|17160.9|17040.9|17157.92|17037.92|10
1628333700000|2021-08-07 10:55:00|17160.34|17040.34|17162.7|17042.7|17162.7|17042.7|17159.81|17039.81|9
1628333710000|2021-08-07 10:55:10|17163.21|17043.21|17165.56|17045.56|17165.56|17045.56|17163.21|17043.21|10
1628333720000|2021-08-07 10:55:20|17165.7|17045.7|17167.54|17047.54|17167.54|17047.54|17165.7|17045.7|8
1628333730000|2021-08-07 10:55:30|17167.18|17047.18|17168.63|17048.63|17168.78|17048.78|17167.18|17047.18|10
1628333740000|2021-08-07 10:55:40|17168.57|17048.57|17169.94|17049.94|17169.94|17049.94|17168.57|17048.57|8
1628333750000|2021-08-07 10:55:50|17170.41|17050.41|17171.59|17051.59|17171.59|17051.59|17170.41|17050.41|10
1628333760000|2021-08-07 10:56:00|17172.05|17052.05|17170.27|17050.27|17172.25|17052.25|17170.27|17050.27|10
1628333770000|2021-08-07 10:56:10|17170.56|17050.56|17173.79|17053.79|17173.79|17053.79|17170.56|17050.56|10
1628333780000|2021-08-07 10:56:20|17173.59|17053.59|17175.99|17055.99|17175.99|17055.99|17173.59|17053.59|10
1628333790000|2021-08-07 10:56:30|17177.07|17057.07|17180.4|17060.4|17180.4|17060.4|17177.07|17057.07|10
1628333800000|2021-08-07 10:56:40|17180.34|17060.34|17177.16|17057.16|17180.34|17060.34|17176.24|17056.24|9
1628333810000|2021-08-07 10:56:50|17176.91|17056.91|17176.69|17056.69|17177.07|17057.07|17176.43|17056.43|10
1628333820000|2021-08-07 10:57:00|17176.86|17056.86|17172.79|17052.79|17176.86|17056.86|17172.79|17052.79|10
1628333830000|2021-08-07 10:57:10|17172.45|17052.45|17168.56|17048.56|17172.45|17052.45|17168.56|17048.56|10
1628333840000|2021-08-07 10:57:20|17168.49|17048.49|17167.73|17047.73|17168.99|17048.99|17167.42|17047.42|10
1628333850000|2021-08-07 10:57:30|17167.72|17047.72|17165.2|17045.2|17167.78|17047.78|17165|17045|10
1628333860000|2021-08-07 10:57:40|17165.07|17045.07|17166|17046|17166|17046|17164.08|17044.08|10
1628333870000|2021-08-07 10:57:50|17166.38|17046.38|17166.58|17046.58|17166.77|17046.77|17165.98|17045.98|10
1628333880000|2021-08-07 10:58:00|17166.07|17046.07|17163.08|17043.08|17166.07|17046.07|17162.43|17042.43|10
1628333890000|2021-08-07 10:58:10|17163.1|17043.1|17161.45|17041.45|17163.1|17043.1|17161.38|17041.38|10
1628333900000|2021-08-07 10:58:20|17161.06|17041.06|17162.47|17042.47|17162.47|17042.47|17160.48|17040.48|10
1628333910000|2021-08-07 10:58:30|17162.32|17042.32|17160.98|17040.98|17162.55|17042.55|17160.24|17040.24|10
1628333920000|2021-08-07 10:58:40|17161.99|17041.99|17165.72|17045.72|17165.72|17045.72|17161.99|17041.99|10
1628333930000|2021-08-07 10:58:50|17165.73|17045.73|17165.82|17045.82|17166.61|17046.61|17165.05|17045.05|10
1628333940000|2021-08-07 10:59:00|17166.02|17046.02|17166.12|17046.12|17166.75|17046.75|17165.77|17045.77|10
1628333950000|2021-08-07 10:59:10|17165.62|17045.62|17167.45|17047.45|17167.45|17047.45|17165.57|17045.57|9
1628333960000|2021-08-07 10:59:20|17167.29|17047.29|17170.17|17050.17|17170.17|17050.17|17166.76|17046.76|9
1628333970000|2021-08-07 10:59:30|17170.8|17050.8|17176.89|17056.89|17176.89|17056.89|17170.8|17050.8|10
1628333980000|2021-08-07 10:59:40|17178.21|17058.21|17177.2|17057.2|17179.6|17059.6|17177.2|17057.2|10
1628333990000|2021-08-07 10:59:50|17177.04|17057.04|17178.46|17058.46|17180.42|17060.42|17177.04|17057.04|10
1628334000000|2021-08-07 11:00:00|17178.69|17058.69|17183.5|17063.5|17184.38|17064.38|17178.69|17058.69|10
1628334010000|2021-08-07 11:00:10|17182.88|17062.88|17184.21|17064.21|17185.71|17065.71|17182.88|17062.88|10
1628334020000|2021-08-07 11:00:20|17183.94|17063.94|17181.41|17061.41|17183.94|17063.94|17181.1|17061.1|10
1628334030000|2021-08-07 11:00:30|17181.33|17061.33|17180.54|17060.54|17181.56|17061.56|17180.49|17060.49|10
1628334040000|2021-08-07 11:00:40|17179.35|17059.35|17170.74|17050.74|17179.35|17059.35|17170.74|17050.74|10
1628334050000|2021-08-07 11:00:50|17170.76|17050.76|17162.13|17042.13|17170.76|17050.76|17162.13|17042.13|10
1628334060000|2021-08-07 11:01:00|17160.7|17040.7|17157.03|17037.03|17160.71|17040.71|17157.03|17037.03|10
1628334070000|2021-08-07 11:01:10|17156.91|17036.91|17156.13|17036.13|17156.91|17036.91|17155.91|17035.91|10
1628334080000|2021-08-07 11:01:20|17155.85|17035.85|17154.11|17034.11|17156.63|17036.63|17152.87|17032.87|10
1628334090000|2021-08-07 11:01:30|17153.79|17033.79|17151.2|17031.2|17153.79|17033.79|17150.51|17030.51|10
1628334100000|2021-08-07 11:01:40|17150.26|17030.26|17150.96|17030.96|17150.97|17030.97|17148.57|17028.57|8
1628334110000|2021-08-07 11:01:50|17150.27|17030.27|17147.39|17027.39|17151.01|17031.01|17147.39|17027.39|9
1628334120000|2021-08-07 11:02:00|17147.15|17027.15|17139.01|17019.01|17147.15|17027.15|17139.01|17019.01|9
1628334130000|2021-08-07 11:02:10|17139.65|17019.65|17136.31|17016.31|17139.65|17019.65|17136.31|17016.31|10
1628334140000|2021-08-07 11:02:20|17136.61|17016.61|17131.8|17011.8|17136.61|17016.61|17131.36|17011.36|10
1628334150000|2021-08-07 11:02:30|17132.26|17012.26|17125.84|17005.84|17132.26|17012.26|17125.84|17005.84|10
1628334160000|2021-08-07 11:02:40|17124.53|17004.53|17120.2|17000.2|17124.53|17004.53|17119.47|16999.47|10
1628334170000|2021-08-07 11:02:50|17119.3|16999.3|17119.56|16999.56|17119.69|16999.69|17118.2|16998.2|10
1628334180000|2021-08-07 11:03:00|17119.25|16999.25|17120.03|17000.03|17121.83|17001.83|17119.25|16999.25|10
1628334190000|2021-08-07 11:03:10|17120.96|17000.96|17106.92|16986.92|17120.96|17000.96|17106.92|16986.92|10
1628334200000|2021-08-07 11:03:20|17106.62|16986.62|17103.36|16983.36|17106.99|16986.99|17103.36|16983.36|10
1628334210000|2021-08-07 11:03:30|17103.17|16983.17|17104.13|16984.13|17104.13|16984.13|17101.52|16981.52|10
1628334220000|2021-08-07 11:03:40|17104.43|16984.43|17108.82|16988.82|17108.9|16988.9|17104.43|16984.43|10
1628334230000|2021-08-07 11:03:50|17109.02|16989.02|17114.48|16994.48|17114.48|16994.48|17109.02|16989.02|10
1628334240000|2021-08-07 11:04:00|17114.59|16994.59|17118.28|16998.28|17118.28|16998.28|17114.59|16994.59|10
1628334250000|2021-08-07 11:04:10|17118.55|16998.55|17118.53|16998.53|17120.16|17000.16|17118.53|16998.53|10
1628334260000|2021-08-07 11:04:20|17118.57|16998.57|17116.53|16996.53|17118.57|16998.57|17116.53|16996.53|10
1628334270000|2021-08-07 11:04:30|17116.47|16996.47|17115.47|16995.47|17116.47|16996.47|17114.17|16994.17|9
1628334280000|2021-08-07 11:04:40|17115.23|16995.23|17112.95|16992.95|17115.93|16995.93|17112.95|16992.95|10
1628334290000|2021-08-07 11:04:50|17110.67|16990.67|17101.28|16981.28|17110.67|16990.67|17101.28|16981.28|9
1628334300000|2021-08-07 11:05:00|17100.62|16980.62|17101.94|16981.94|17102.2|16982.2|17100|16980|10
1628334310000|2021-08-07 11:05:10|17101.76|16981.76|17105.39|16985.39|17105.39|16985.39|17101.6|16981.6|10
1628334320000|2021-08-07 11:05:20|17106.02|16986.02|17109.9|16989.9|17109.9|16989.9|17106.02|16986.02|10
1628334330000|2021-08-07 11:05:30|17110.42|16990.42|17110.32|16990.32|17111.45|16991.45|17110.11|16990.11|10
1628334340000|2021-08-07 11:05:40|17110.4|16990.4|17117.89|16997.89|17117.89|16997.89|17110.4|16990.4|10
1628334350000|2021-08-07 11:05:50|17118.22|16998.22|17118.91|16998.91|17119.19|16999.19|17118.07|16998.07|10
1628334360000|2021-08-07 11:06:00|17118.34|16998.34|17113.68|16993.68|17118.34|16998.34|17112.61|16992.61|10
1628334370000|2021-08-07 11:06:10|17113.48|16993.48|17104.22|16984.22|17113.48|16993.48|17104.22|16984.22|10
1628334380000|2021-08-07 11:06:20|17103.64|16983.64|17105.67|16985.67|17106.93|16986.93|17102.21|16982.21|10
1628334390000|2021-08-07 11:06:30|17105.6|16985.6|17104.74|16984.74|17107.37|16987.37|17104.74|16984.74|10
1628334400000|2021-08-07 11:06:40|17104.3|16984.3|17103.93|16983.93|17104.91|16984.91|17103.25|16983.25|10
1628334410000|2021-08-07 11:06:50|17103.77|16983.77|17105.02|16985.02|17106.11|16986.11|17103.77|16983.77|10
1628334420000|2021-08-07 11:07:00|17104.16|16984.16|17105.35|16985.35|17106.1|16986.1|17104.09|16984.09|10
1628334430000|2021-08-07 11:07:10|17105.55|16985.55|17105.3|16985.3|17105.55|16985.55|17104.47|16984.47|10
1628334440000|2021-08-07 11:07:20|17105.5|16985.5|17108.69|16988.69|17108.69|16988.69|17105.5|16985.5|9
1628334450000|2021-08-07 11:07:30|17108.7|16988.7|17111.07|16991.07|17111.07|16991.07|17108.7|16988.7|10
1628334460000|2021-08-07 11:07:40|17110.88|16990.88|17111.43|16991.43|17111.68|16991.68|17110.88|16990.88|10
1628334470000|2021-08-07 11:07:50|17111.56|16991.56|17110.91|16990.91|17112.51|16992.51|17110.91|16990.91|10
1628334480000|2021-08-07 11:08:00|17110.61|16990.61|17106.25|16986.25|17110.61|16990.61|17106.25|16986.25|10
1628334490000|2021-08-07 11:08:10|17105.69|16985.69|17100.71|16980.71|17105.69|16985.69|17100.71|16980.71|10
1628334500000|2021-08-07 11:08:20|17101.3|16981.3|17097.45|16977.45|17101.3|16981.3|17097.45|16977.45|10
1628334510000|2021-08-07 11:08:30|17097.26|16977.26|17093.76|16973.76|17097.26|16977.26|17093.76|16973.76|10
1628334520000|2021-08-07 11:08:40|17093.49|16973.49|17088.32|16968.32|17093.49|16973.49|17088.27|16968.27|10
1628334530000|2021-08-07 11:08:50|17086.75|16966.75|17086.34|16966.34|17087.36|16967.36|17086.27|16966.27|9
1628334540000|2021-08-07 11:09:00|17085.71|16965.71|17086.57|16966.57|17086.63|16966.63|17085.71|16965.71|9
1628334550000|2021-08-07 11:09:10|17085.76|16965.76|17082.37|16962.37|17085.76|16965.76|17082.37|16962.37|10
1628334560000|2021-08-07 11:09:20|17081.69|16961.69|17084.35|16964.35|17084.59|16964.59|17081.69|16961.69|10
1628334570000|2021-08-07 11:09:30|17083.72|16963.72|17088.9|16968.9|17088.9|16968.9|17083.59|16963.59|10
1628334580000|2021-08-07 11:09:40|17089.36|16969.36|17090.38|16970.38|17090.84|16970.84|17087.9|16967.9|10
1628334590000|2021-08-07 11:09:50|17090.44|16970.44|17091.03|16971.03|17091.21|16971.21|17089.94|16969.94|10
1628334600000|2021-08-07 11:10:00|17091.07|16971.07|17096|16976|17096|16976|17090.62|16970.62|10
1628334610000|2021-08-07 11:10:10|17097.66|16977.66|17103.6|16983.6|17103.6|16983.6|17097.53|16977.53|10
1628334620000|2021-08-07 11:10:20|17103.8|16983.8|17107.45|16987.45|17107.45|16987.45|17103.8|16983.8|10
1628334630000|2021-08-07 11:10:30|17107.59|16987.59|17106.35|16986.35|17108.09|16988.09|17106.35|16986.35|10
1628334640000|2021-08-07 11:10:40|17106.63|16986.63|17109.43|16989.43|17110.35|16990.35|17106.63|16986.63|9
1628334650000|2021-08-07 11:10:50|17109.94|16989.94|17110.37|16990.37|17111.16|16991.16|17109.94|16989.94|10
1628334660000|2021-08-07 11:11:00|17111.29|16991.29|17108.2|16988.2|17111.69|16991.69|17108.13|16988.13|10
1628334670000|2021-08-07 11:11:10|17108.09|16988.09|17109.35|16989.35|17109.35|16989.35|17107.97|16987.97|10
1628334680000|2021-08-07 11:11:20|17109.45|16989.45|17110.47|16990.47|17110.47|16990.47|17109.1|16989.1|10
1628334690000|2021-08-07 11:11:30|17110.43|16990.43|17108.98|16988.98|17110.61|16990.61|17108.98|16988.98|10
1628334700000|2021-08-07 11:11:40|17109.3|16989.3|17114.19|16994.19|17114.19|16994.19|17109.03|16989.03|10
1628334710000|2021-08-07 11:11:50|17112.94|16992.94|17115.6|16995.6|17115.6|16995.6|17112.93|16992.93|10
1628334720000|2021-08-07 11:12:00|17115.72|16995.72|17112.89|16992.89|17115.72|16995.72|17112.89|16992.89|10
1628334730000|2021-08-07 11:12:10|17112.98|16992.98|17107.42|16987.42|17112.98|16992.98|17107.42|16987.42|10
1628334740000|2021-08-07 11:12:20|17107.51|16987.51|17108.72|16988.72|17109.34|16989.34|17107.35|16987.35|10
1628334750000|2021-08-07 11:12:30|17108.84|16988.84|17107.66|16987.66|17110.61|16990.61|17107.66|16987.66|9
1628334760000|2021-08-07 11:12:40|17107.72|16987.72|17105.67|16985.67|17107.88|16987.88|17105.04|16985.04|10
1628334770000|2021-08-07 11:12:50|17105.09|16985.09|17103.1|16983.1|17105.2|16985.2|17103.1|16983.1|10
1628334780000|2021-08-07 11:13:00|17103.7|16983.7|17103.67|16983.67|17105.44|16985.44|17103.67|16983.67|10
1628334790000|2021-08-07 11:13:10|17103.69|16983.69|17100.91|16980.91|17103.69|16983.69|17100.8|16980.8|9
1628334800000|2021-08-07 11:13:20|17100.82|16980.82|17100.92|16980.92|17102.1|16982.1|17100.67|16980.67|10
1628334810000|2021-08-07 11:13:30|17100.79|16980.79|17102.32|16982.32|17102.32|16982.32|17100.79|16980.79|10
1628334820000|2021-08-07 11:13:40|17102.3|16982.3|17102.01|16982.01|17102.56|16982.56|17101.26|16981.26|10
1628334830000|2021-08-07 11:13:50|17101.92|16981.92|17102.1|16982.1|17102.48|16982.48|17101.84|16981.84|9
1628334840000|2021-08-07 11:14:00|17102.26|16982.26|17100.65|16980.65|17102.26|16982.26|17100.65|16980.65|9
1628334850000|2021-08-07 11:14:10|17100.7|16980.7|17102.07|16982.07|17102.16|16982.16|17100.63|16980.63|10
1628334860000|2021-08-07 11:14:20|17102.23|16982.23|17105.06|16985.06|17105.06|16985.06|17102.23|16982.23|9
1628334870000|2021-08-07 11:14:30|17105.18|16985.18|17107.24|16987.24|17107.24|16987.24|17104.31|16984.31|10
1628334880000|2021-08-07 11:14:40|17106.99|16986.99|17107.74|16987.74|17107.74|16987.74|17106.99|16986.99|9
1628334890000|2021-08-07 11:14:50|17108.87|16988.87|17109.46|16989.46|17109.46|16989.46|17108.87|16988.87|10
1628334900000|2021-08-07 11:15:00|17109.03|16989.03|17103.64|16983.64|17109.54|16989.54|17103.64|16983.64|10
1628334910000|2021-08-07 11:15:10|17103.71|16983.71|17099.13|16979.13|17103.71|16983.71|17099.13|16979.13|10
1628334920000|2021-08-07 11:15:20|17098.98|16978.98|17090.9|16970.9|17098.98|16978.98|17090.9|16970.9|10
1628334930000|2021-08-07 11:15:30|17090.62|16970.62|17090.27|16970.27|17090.62|16970.62|17085.19|16965.19|10
1628334940000|2021-08-07 11:15:40|17091.25|16971.25|17098.19|16978.19|17098.19|16978.19|17091.25|16971.25|10
1628334950000|2021-08-07 11:15:50|17099.32|16979.32|17101.46|16981.46|17101.46|16981.46|17099.32|16979.32|10
1628334960000|2021-08-07 11:16:00|17101.67|16981.67|17100.34|16980.34|17101.67|16981.67|17100.19|16980.19|10
1628334970000|2021-08-07 11:16:10|17100.55|16980.55|17102.65|16982.65|17102.77|16982.77|17100.55|16980.55|9
1628334980000|2021-08-07 11:16:20|17102.62|16982.62|17098.83|16978.83|17102.62|16982.62|17098.69|16978.69|10
1628334990000|2021-08-07 11:16:30|17097.43|16977.43|17095.22|16975.22|17097.43|16977.43|17094.46|16974.46|10
1628335000000|2021-08-07 11:16:40|17095.07|16975.07|17092.11|16972.11|17095.07|16975.07|17091.95|16971.95|10
1628335010000|2021-08-07 11:16:50|17091.93|16971.93|17093.36|16973.36|17093.61|16973.61|17091.93|16971.93|9
1628335020000|2021-08-07 11:17:00|17093.57|16973.57|17095.82|16975.82|17095.87|16975.87|17093.35|16973.35|9
1628335030000|2021-08-07 11:17:10|17096.71|16976.71|17098.38|16978.38|17098.38|16978.38|17096.71|16976.71|10
1628335040000|2021-08-07 11:17:20|17098.64|16978.64|17100.48|16980.48|17100.55|16980.55|17098.15|16978.15|10
1628335050000|2021-08-07 11:17:30|17099.29|16979.29|17098.8|16978.8|17100.33|16980.33|17098.78|16978.78|9
1628335060000|2021-08-07 11:17:40|17098.85|16978.85|17099.12|16979.12|17099.12|16979.12|17097.85|16977.85|8
1628335070000|2021-08-07 11:17:50|17099.25|16979.25|17101.68|16981.68|17101.68|16981.68|17099.25|16979.25|10
1628335080000|2021-08-07 11:18:00|17102|16982|17103.88|16983.88|17104.55|16984.55|17102|16982|10
1628335090000|2021-08-07 11:18:10|17104.14|16984.14|17105.09|16985.09|17105.58|16985.58|17104.12|16984.12|10
1628335100000|2021-08-07 11:18:20|17105.22|16985.22|17109.15|16989.15|17109.15|16989.15|17105.22|16985.22|9
1628335110000|2021-08-07 11:18:30|17109.63|16989.63|17110.01|16990.01|17110.01|16990.01|17108.11|16988.11|10
1628335120000|2021-08-07 11:18:40|17110.41|16990.41|17112.44|16992.44|17112.44|16992.44|17110.3|16990.3|10
1628335130000|2021-08-07 11:18:50|17112.86|16992.86|17115.6|16995.6|17115.6|16995.6|17112.13|16992.13|10
1628335140000|2021-08-07 11:19:00|17116.29|16996.29|17116.48|16996.48|17116.48|16996.48|17115.49|16995.49|10
1628335150000|2021-08-07 11:19:10|17118.42|16998.42|17118.91|16998.91|17120.45|17000.45|17118.27|16998.27|10
1628335160000|2021-08-07 11:19:20|17117.43|16997.43|17117.62|16997.62|17118.08|16998.08|17117.35|16997.35|9
1628335170000|2021-08-07 11:19:30|17118.88|16998.88|17121.21|17001.21|17121.21|17001.21|17118.03|16998.03|9
1628335180000|2021-08-07 11:19:40|17121.65|17001.65|17124.72|17004.72|17124.72|17004.72|17121.65|17001.65|10
1628335190000|2021-08-07 11:19:50|17124.88|17004.88|17127.43|17007.43|17127.43|17007.43|17124.34|17004.34|10
1628335200000|2021-08-07 11:20:00|17127.48|17007.48|17129.25|17009.25|17129.25|17009.25|17127.48|17007.48|10
1628335210000|2021-08-07 11:20:10|17128.83|17008.83|17130.53|17010.53|17130.64|17010.64|17128.55|17008.55|10
1628335220000|2021-08-07 11:20:20|17130.43|17010.43|17133.64|17013.64|17133.77|17013.77|17130.43|17010.43|10
1628335230000|2021-08-07 11:20:30|17134.35|17014.35|17142.35|17022.35|17142.35|17022.35|17134.35|17014.35|10
1628335240000|2021-08-07 11:20:40|17142.74|17022.74|17147.28|17027.28|17147.28|17027.28|17142.74|17022.74|10
1628335250000|2021-08-07 11:20:50|17147.22|17027.22|17147.35|17027.35|17147.39|17027.39|17146.49|17026.49|9
1628335260000|2021-08-07 11:21:00|17147.33|17027.33|17152.77|17032.77|17152.77|17032.77|17147.33|17027.33|10
1628335270000|2021-08-07 11:21:10|17152.18|17032.18|17153.54|17033.54|17153.54|17033.54|17151.51|17031.51|10
1628335280000|2021-08-07 11:21:20|17154.62|17034.62|17157.78|17037.78|17157.78|17037.78|17154.62|17034.62|10
1628335290000|2021-08-07 11:21:30|17158.42|17038.42|17162.74|17042.74|17162.74|17042.74|17158.42|17038.42|10
1628335300000|2021-08-07 11:21:40|17163.17|17043.17|17163.75|17043.75|17163.75|17043.75|17162.18|17042.18|10
1628335310000|2021-08-07 11:21:50|17164.11|17044.11|17164.56|17044.56|17164.58|17044.58|17163.7|17043.7|10
1628335320000|2021-08-07 11:22:00|17165.99|17045.99|17169.04|17049.04|17169.04|17049.04|17165.99|17045.99|10
1628335330000|2021-08-07 11:22:10|17169.29|17049.29|17173.2|17053.2|17173.45|17053.45|17169.29|17049.29|10
1628335340000|2021-08-07 11:22:20|17173.16|17053.16|17170.77|17050.77|17173.56|17053.56|17169.8|17049.8|10
1628335350000|2021-08-07 11:22:30|17169.3|17049.3|17169.88|17049.88|17169.88|17049.88|17168.65|17048.65|10
1628335360000|2021-08-07 11:22:40|17170.27|17050.27|17169.9|17049.9|17170.27|17050.27|17169.78|17049.78|10
1628335370000|2021-08-07 11:22:50|17169.44|17049.44|17172.91|17052.91|17172.91|17052.91|17169.44|17049.44|10
1628335380000|2021-08-07 11:23:00|17172.92|17052.92|17174.51|17054.51|17175.18|17055.18|17172.7|17052.7|10
1628335390000|2021-08-07 11:23:10|17175.3|17055.3|17173.24|17053.24|17176.49|17056.49|17172.82|17052.82|10
1628335400000|2021-08-07 11:23:20|17173.55|17053.55|17180.15|17060.15|17180.15|17060.15|17173.01|17053.01|10
1628335410000|2021-08-07 11:23:30|17179.45|17059.45|17198.85|17078.85|17198.85|17078.85|17178.82|17058.82|10
1628335420000|2021-08-07 11:23:40|17199.9|17079.9|17209.29|17089.29|17209.29|17089.29|17199.9|17079.9|10
1628335430000|2021-08-07 11:23:50|17209.25|17089.25|17204.59|17084.59|17209.89|17089.89|17204.59|17084.59|10
1628335440000|2021-08-07 11:24:00|17204.47|17084.47|17217.19|17097.19|17217.19|17097.19|17204.25|17084.25|10
1628335450000|2021-08-07 11:24:10|17217.55|17097.55|17222.92|17102.92|17226|17106|17217.55|17097.55|10
1628335460000|2021-08-07 11:24:20|17221.36|17101.36|17216.1|17096.1|17221.36|17101.36|17215.8|17095.8|10
1628335470000|2021-08-07 11:24:30|17217.37|17097.37|17210.96|17090.96|17218.14|17098.14|17210.96|17090.96|10
1628335480000|2021-08-07 11:24:40|17209.84|17089.84|17202.39|17082.39|17209.84|17089.84|17202.39|17082.39|10
1628335490000|2021-08-07 11:24:50|17202.22|17082.22|17199.94|17079.94|17202.46|17082.46|17199.37|17079.37|10
1628335500000|2021-08-07 11:25:00|17200.3|17080.3|17196.07|17076.07|17200.3|17080.3|17196.07|17076.07|10
1628335510000|2021-08-07 11:25:10|17196.02|17076.02|17189.3|17069.3|17196.02|17076.02|17189.3|17069.3|10
1628335520000|2021-08-07 11:25:20|17188.54|17068.54|17178.92|17058.92|17188.63|17068.63|17178.92|17058.92|10
1628335530000|2021-08-07 11:25:30|17179.24|17059.24|17179.72|17059.72|17179.72|17059.72|17178.43|17058.43|10
1628335540000|2021-08-07 11:25:40|17178.83|17058.83|17181.52|17061.52|17181.64|17061.64|17178.83|17058.83|10
1628335550000|2021-08-07 11:25:50|17181.81|17061.81|17186.52|17066.52|17186.52|17066.52|17181.81|17061.81|10
1628335560000|2021-08-07 11:26:00|17187.86|17067.86|17195.87|17075.87|17195.87|17075.87|17187.86|17067.86|10
1628335570000|2021-08-07 11:26:10|17197.51|17077.51|17211.92|17091.92|17211.92|17091.92|17197.51|17077.51|10
1628335580000|2021-08-07 11:26:20|17216.43|17096.43|17222.28|17102.28|17223.24|17103.24|17216.18|17096.18|10
1628335590000|2021-08-07 11:26:30|17221.23|17101.23|17222.09|17102.09|17223.17|17103.17|17221.23|17101.23|10
1628335600000|2021-08-07 11:26:40|17222.26|17102.26|17222.19|17102.19|17223.23|17103.23|17220.79|17100.79|9
1628335610000|2021-08-07 11:26:50|17221.91|17101.91|17216.16|17096.16|17222.25|17102.25|17216.16|17096.16|10
1628335620000|2021-08-07 11:27:00|17215.8|17095.8|17212.34|17092.34|17215.8|17095.8|17212.34|17092.34|10
1628335630000|2021-08-07 11:27:10|17213.79|17093.79|17215.67|17095.67|17217.25|17097.25|17213.79|17093.79|10
1628335640000|2021-08-07 11:27:20|17216.4|17096.4|17214.13|17094.13|17216.61|17096.61|17214.13|17094.13|10
1628335650000|2021-08-07 11:27:30|17214.28|17094.28|17208.17|17088.17|17214.67|17094.67|17208.17|17088.17|10
1628335660000|2021-08-07 11:27:40|17207.47|17087.47|17205.31|17085.31|17207.47|17087.47|17203.29|17083.29|10
1628335670000|2021-08-07 11:27:50|17205.61|17085.61|17209.42|17089.42|17209.42|17089.42|17204.86|17084.86|9
1628335680000|2021-08-07 11:28:00|17207.7|17087.7|17208.5|17088.5|17208.5|17088.5|17206.54|17086.54|10
1628335690000|2021-08-07 11:28:10|17208.02|17088.02|17205.58|17085.58|17208.02|17088.02|17205.58|17085.58|10
1628335700000|2021-08-07 11:28:20|17205.29|17085.29|17206.76|17086.76|17206.76|17086.76|17205.29|17085.29|10
1628335710000|2021-08-07 11:28:30|17207|17087|17208.1|17088.1|17209.57|17089.57|17207|17087|10
1628335720000|2021-08-07 11:28:40|17208.58|17088.58|17212.46|17092.46|17212.93|17092.93|17208.58|17088.58|10
1628335730000|2021-08-07 11:28:50|17212.05|17092.05|17206.44|17086.44|17212.05|17092.05|17206.44|17086.44|10
1628335740000|2021-08-07 11:29:00|17206.15|17086.15|17207.05|17087.05|17207.05|17087.05|17205.54|17085.54|10
1628335750000|2021-08-07 11:29:10|17207.46|17087.46|17210.65|17090.65|17210.65|17090.65|17207.46|17087.46|10
1628335760000|2021-08-07 11:29:20|17211.53|17091.53|17210.84|17090.84|17211.92|17091.92|17210.48|17090.48|10
1628335770000|2021-08-07 11:29:30|17210.9|17090.9|17209|17089|17210.9|17090.9|17208.97|17088.97|10
1628335780000|2021-08-07 11:29:40|17207.97|17087.97|17208.1|17088.1|17208.1|17088.1|17206.72|17086.72|9
1628335790000|2021-08-07 11:29:50|17208.16|17088.16|17208.23|17088.23|17208.23|17088.23|17207.59|17087.59|10
1628335800000|2021-08-07 11:30:00|17208.28|17088.28|17209.1|17089.1|17209.94|17089.94|17208.28|17088.28|10
1628335810000|2021-08-07 11:30:10|17209.05|17089.05|17204.9|17084.9|17209.05|17089.05|17204.07|17084.07|9
1628335820000|2021-08-07 11:30:20|17203.51|17083.51|17201.49|17081.49|17204.66|17084.66|17201.49|17081.49|10
1628335830000|2021-08-07 11:30:30|17201.14|17081.14|17195.28|17075.28|17201.14|17081.14|17195.28|17075.28|10
1628335840000|2021-08-07 11:30:40|17194.87|17074.87|17195.07|17075.07|17195.37|17075.37|17194.64|17074.64|10
1628335850000|2021-08-07 11:30:50|17195.02|17075.02|17194.02|17074.02|17196.34|17076.34|17194.02|17074.02|10
1628335860000|2021-08-07 11:31:00|17193.82|17073.82|17197.66|17077.66|17197.66|17077.66|17193.82|17073.82|10
1628335870000|2021-08-07 11:31:10|17197.62|17077.62|17199.89|17079.89|17199.95|17079.95|17197.49|17077.49|10
1628335880000|2021-08-07 11:31:20|17200.29|17080.29|17199.05|17079.05|17200.29|17080.29|17197.41|17077.41|10
1628335890000|2021-08-07 11:31:30|17199.14|17079.14|17204.85|17084.85|17205.23|17085.23|17199.14|17079.14|10
1628335900000|2021-08-07 11:31:40|17205.04|17085.04|17207.6|17087.6|17207.6|17087.6|17204.45|17084.45|10
1628335910000|2021-08-07 11:31:50|17207.59|17087.59|17207.19|17087.19|17207.7|17087.7|17205.85|17085.85|10
1628335920000|2021-08-07 11:32:00|17207.09|17087.09|17205.96|17085.96|17207.25|17087.25|17205.4|17085.4|10
1628335930000|2021-08-07 11:32:10|17205.8|17085.8|17206.11|17086.11|17207.92|17087.92|17205.8|17085.8|10
1628335940000|2021-08-07 11:32:20|17205.82|17085.82|17204.29|17084.29|17205.82|17085.82|17203.93|17083.93|10
1628335950000|2021-08-07 11:32:30|17204.26|17084.26|17204.43|17084.43|17204.43|17084.43|17202.91|17082.91|10
1628335960000|2021-08-07 11:32:40|17204.3|17084.3|17199.94|17079.94|17204.3|17084.3|17199.93|17079.93|10
1628335970000|2021-08-07 11:32:50|17199.58|17079.58|17197.1|17077.1|17199.58|17079.58|17196.16|17076.16|10
1628335980000|2021-08-07 11:33:00|17197.28|17077.28|17200.9|17080.9|17200.9|17080.9|17197.13|17077.13|10
1628335990000|2021-08-07 11:33:10|17200.93|17080.93|17201.53|17081.53|17202.29|17082.29|17199.78|17079.78|9
1628336000000|2021-08-07 11:33:20|17201.29|17081.29|17202.51|17082.51|17202.84|17082.84|17200.58|17080.58|9
1628336010000|2021-08-07 11:33:30|17202.43|17082.43|17201.83|17081.83|17202.43|17082.43|17201.32|17081.32|9
1628336020000|2021-08-07 11:33:40|17201.86|17081.86|17201.78|17081.78|17203.79|17083.79|17201.78|17081.78|10
1628336030000|2021-08-07 11:33:50|17201.34|17081.34|17199.42|17079.42|17202.06|17082.06|17199.42|17079.42|10
1628336040000|2021-08-07 11:34:00|17199.7|17079.7|17198.26|17078.26|17199.95|17079.95|17198.26|17078.26|10
1628336050000|2021-08-07 11:34:10|17198.19|17078.19|17202.2|17082.2|17202.2|17082.2|17198.19|17078.19|10
1628336060000|2021-08-07 11:34:20|17202.26|17082.26|17201.27|17081.27|17202.92|17082.92|17201.24|17081.24|9
1628336070000|2021-08-07 11:34:30|17201.68|17081.68|17206.98|17086.98|17206.98|17086.98|17201.67|17081.67|10
1628336080000|2021-08-07 11:34:40|17207.53|17087.53|17210.03|17090.03|17210.85|17090.85|17207.53|17087.53|10
1628336090000|2021-08-07 11:34:50|17210.08|17090.08|17212.61|17092.61|17212.98|17092.98|17210.08|17090.08|10
1628336100000|2021-08-07 11:35:00|17210.88|17090.88|17209.35|17089.35|17212.85|17092.85|17209.11|17089.11|10
1628336110000|2021-08-07 11:35:10|17208.64|17088.64|17204.05|17084.05|17208.64|17088.64|17203.69|17083.69|10
1628336120000|2021-08-07 11:35:20|17204.34|17084.34|17200.27|17080.27|17204.34|17084.34|17200.21|17080.21|10
1628336130000|2021-08-07 11:35:30|17201.67|17081.67|17199.27|17079.27|17201.67|17081.67|17199.27|17079.27|10
1628336140000|2021-08-07 11:35:40|17198.61|17078.61|17196.18|17076.18|17198.61|17078.61|17196.1|17076.1|10
1628336150000|2021-08-07 11:35:50|17196.1|17076.1|17195.58|17075.58|17196.58|17076.58|17195.1|17075.1|10
1628336160000|2021-08-07 11:36:00|17195.23|17075.23|17193.39|17073.39|17195.93|17075.93|17193.39|17073.39|10
1628336170000|2021-08-07 11:36:10|17192.8|17072.8|17189.56|17069.56|17192.8|17072.8|17189.56|17069.56|10
1628336180000|2021-08-07 11:36:20|17189.85|17069.85|17189.74|17069.74|17190.47|17070.47|17189.25|17069.25|10
1628336190000|2021-08-07 11:36:30|17191.11|17071.11|17189.83|17069.83|17191.38|17071.38|17189.59|17069.59|10
1628336200000|2021-08-07 11:36:40|17189.67|17069.67|17185.1|17065.1|17189.67|17069.67|17185.1|17065.1|10
1628336210000|2021-08-07 11:36:50|17185.29|17065.29|17184.94|17064.94|17186.34|17066.34|17184.66|17064.66|10
1628336220000|2021-08-07 11:37:00|17185.83|17065.83|17183.77|17063.77|17185.83|17065.83|17183.77|17063.77|10
1628336230000|2021-08-07 11:37:10|17183.45|17063.45|17182.01|17062.01|17183.45|17063.45|17181.31|17061.31|10
1628336240000|2021-08-07 11:37:20|17180.65|17060.65|17182.91|17062.91|17182.91|17062.91|17180.65|17060.65|9
1628336250000|2021-08-07 11:37:30|17183.33|17063.33|17178.38|17058.38|17183.33|17063.33|17178.38|17058.38|10
1628336260000|2021-08-07 11:37:40|17179.2|17059.2|17173.56|17053.56|17179.23|17059.23|17173.56|17053.56|10
1628336270000|2021-08-07 11:37:50|17172.43|17052.43|17170.41|17050.41|17172.43|17052.43|17169.69|17049.69|10
1628336280000|2021-08-07 11:38:00|17170.48|17050.48|17174.31|17054.31|17174.43|17054.43|17170.48|17050.48|9
1628336290000|2021-08-07 11:38:10|17174.35|17054.35|17175.63|17055.63|17175.66|17055.66|17173.75|17053.75|10
1628336300000|2021-08-07 11:38:20|17175.64|17055.64|17176.54|17056.54|17176.61|17056.61|17175.43|17055.43|10
1628336310000|2021-08-07 11:38:30|17177.03|17057.03|17181.26|17061.26|17181.26|17061.26|17177.03|17057.03|9
1628336320000|2021-08-07 11:38:40|17181.39|17061.39|17185.73|17065.73|17185.73|17065.73|17181.07|17061.07|10
1628336330000|2021-08-07 11:38:50|17185.61|17065.61|17184.62|17064.62|17186.19|17066.19|17184.14|17064.14|10
1628336340000|2021-08-07 11:39:00|17184.9|17064.9|17185.68|17065.68|17186.03|17066.03|17184.37|17064.37|9
1628336350000|2021-08-07 11:39:10|17186.13|17066.13|17187.08|17067.08|17187.12|17067.12|17186.13|17066.13|10
1628336360000|2021-08-07 11:39:20|17186.7|17066.7|17189.17|17069.17|17189.17|17069.17|17184.68|17064.68|9
1628336370000|2021-08-07 11:39:30|17189.24|17069.24|17187.89|17067.89|17189.24|17069.24|17187.85|17067.85|10
1628336380000|2021-08-07 11:39:40|17188|17068|17189.6|17069.6|17189.6|17069.6|17187.54|17067.54|10
1628336390000|2021-08-07 11:39:50|17189.61|17069.61|17192.99|17072.99|17192.99|17072.99|17189.58|17069.58|10
1628336400000|2021-08-07 11:40:00|17192.63|17072.63|17188.59|17068.59|17192.63|17072.63|17188.59|17068.59|10
1628336410000|2021-08-07 11:40:10|17187.84|17067.84|17192.95|17072.95|17192.95|17072.95|17185.75|17065.75|10
1628336420000|2021-08-07 11:40:20|17193.65|17073.65|17196.74|17076.74|17197.38|17077.38|17193.65|17073.65|9
1628336430000|2021-08-07 11:40:30|17196.84|17076.84|17200.1|17080.1|17200.23|17080.23|17196.84|17076.84|10
1628336440000|2021-08-07 11:40:40|17201.19|17081.19|17201.14|17081.14|17202.56|17082.56|17200.89|17080.89|10
1628336450000|2021-08-07 11:40:50|17202.7|17082.7|17202.93|17082.93|17202.93|17082.93|17199.51|17079.51|10
1628336460000|2021-08-07 11:41:00|17203.01|17083.01|17206.16|17086.16|17207.04|17087.04|17202.47|17082.47|10
1628336470000|2021-08-07 11:41:10|17206.78|17086.78|17207.52|17087.52|17208.45|17088.45|17206.78|17086.78|10
1628336480000|2021-08-07 11:41:20|17207.34|17087.34|17211.65|17091.65|17211.65|17091.65|17207.34|17087.34|10
1628336490000|2021-08-07 11:41:30|17213.25|17093.25|17216.46|17096.46|17216.46|17096.46|17212.27|17092.27|10
1628336500000|2021-08-07 11:41:40|17216.15|17096.15|17209.81|17089.81|17216.15|17096.15|17209.81|17089.81|10
1628336510000|2021-08-07 11:41:50|17210.34|17090.34|17206.21|17086.21|17210.34|17090.34|17205.9|17085.9|8
1628336520000|2021-08-07 11:42:00|17206.55|17086.55|17197.51|17077.51|17206.55|17086.55|17197.51|17077.51|10
1628336530000|2021-08-07 11:42:10|17196.87|17076.87|17189.35|17069.35|17196.87|17076.87|17189.03|17069.03|9
1628336540000|2021-08-07 11:42:20|17190.14|17070.14|17190.25|17070.25|17191.21|17071.21|17189.64|17069.64|10
1628336550000|2021-08-07 11:42:30|17190.86|17070.86|17187.82|17067.82|17190.86|17070.86|17187.82|17067.82|10
1628336560000|2021-08-07 11:42:40|17187.87|17067.87|17191.48|17071.48|17191.48|17071.48|17185.65|17065.65|9
1628336570000|2021-08-07 11:42:50|17192.11|17072.11|17195.13|17075.13|17195.13|17075.13|17192.1|17072.1|9
1628336580000|2021-08-07 11:43:00|17195.09|17075.09|17196.5|17076.5|17197.08|17077.08|17195.09|17075.09|10
1628336590000|2021-08-07 11:43:10|17196.16|17076.16|17195.66|17075.66|17196.65|17076.65|17194.32|17074.32|10
1628336600000|2021-08-07 11:43:20|17197.47|17077.47|17200.73|17080.73|17200.73|17080.73|17197.31|17077.31|10
1628336610000|2021-08-07 11:43:30|17201.62|17081.62|17202.55|17082.55|17202.6|17082.6|17201.62|17081.62|10
1628336620000|2021-08-07 11:43:40|17201.3|17081.3|17202.26|17082.26|17202.64|17082.64|17201.05|17081.05|10
1628336630000|2021-08-07 11:43:50|17202.34|17082.34|17202.78|17082.78|17203.68|17083.68|17202.2|17082.2|9
1628336640000|2021-08-07 11:44:00|17203.15|17083.15|17203.7|17083.7|17204.3|17084.3|17203.15|17083.15|10
1628336650000|2021-08-07 11:44:10|17203.06|17083.06|17207.54|17087.54|17207.54|17087.54|17203.06|17083.06|10
1628336660000|2021-08-07 11:44:20|17208.38|17088.38|17212.5|17092.5|17213.32|17093.32|17208.38|17088.38|10
1628336670000|2021-08-07 11:44:30|17212.17|17092.17|17214.82|17094.82|17214.82|17094.82|17211.77|17091.77|10
1628336680000|2021-08-07 11:44:40|17214.98|17094.98|17219.55|17099.55|17219.55|17099.55|17214.7|17094.7|10
1628336690000|2021-08-07 11:44:50|17220.62|17100.62|17221.8|17101.8|17222.33|17102.33|17218.51|17098.51|10
1628336700000|2021-08-07 11:45:00|17221.88|17101.88|17219.83|17099.83|17221.88|17101.88|17219.22|17099.22|9
1628336710000|2021-08-07 11:45:10|17219.85|17099.85|17219.97|17099.97|17222.21|17102.21|17219.85|17099.85|10
1628336720000|2021-08-07 11:45:20|17219.96|17099.96|17219.18|17099.18|17221.1|17101.1|17219.18|17099.18|10
1628336730000|2021-08-07 11:45:30|17219.28|17099.28|17217.3|17097.3|17219.28|17099.28|17217.3|17097.3|10
1628336740000|2021-08-07 11:45:40|17217.92|17097.92|17216.11|17096.11|17217.92|17097.92|17215.45|17095.45|9
1628336750000|2021-08-07 11:45:50|17216.03|17096.03|17213.53|17093.53|17216.64|17096.64|17213.53|17093.53|10
1628336760000|2021-08-07 11:46:00|17213.27|17093.27|17207.57|17087.57|17213.27|17093.27|17207.57|17087.57|10
1628336770000|2021-08-07 11:46:10|17208.08|17088.08|17209.24|17089.24|17209.52|17089.52|17206.64|17086.64|10
1628336780000|2021-08-07 11:46:20|17208.43|17088.43|17211.26|17091.26|17211.26|17091.26|17208.43|17088.43|10
1628336790000|2021-08-07 11:46:30|17211.42|17091.42|17208.7|17088.7|17211.42|17091.42|17208.7|17088.7|9
1628336800000|2021-08-07 11:46:40|17208.8|17088.8|17208.19|17088.19|17208.8|17088.8|17208.11|17088.11|10
1628336810000|2021-08-07 11:46:50|17207.85|17087.85|17208.39|17088.39|17208.61|17088.61|17207.28|17087.28|10
1628336820000|2021-08-07 11:47:00|17208.04|17088.04|17203.86|17083.86|17208.04|17088.04|17203.86|17083.86|10
1628336830000|2021-08-07 11:47:10|17204.67|17084.67|17202.66|17082.66|17204.67|17084.67|17202.66|17082.66|10
1628336840000|2021-08-07 11:47:20|17203.55|17083.55|17200.11|17080.11|17203.55|17083.55|17200.11|17080.11|9
1628336850000|2021-08-07 11:47:30|17199.25|17079.25|17198.41|17078.41|17199.92|17079.92|17198.37|17078.37|10
1628336860000|2021-08-07 11:47:40|17198.62|17078.62|17194.56|17074.56|17198.62|17078.62|17194.56|17074.56|10
1628336870000|2021-08-07 11:47:50|17194.55|17074.55|17195.47|17075.47|17195.54|17075.54|17194.15|17074.15|10
1628336880000|2021-08-07 11:48:00|17195.16|17075.16|17194.76|17074.76|17195.36|17075.36|17193.47|17073.47|10
1628336890000|2021-08-07 11:48:10|17194.84|17074.84|17197.26|17077.26|17197.26|17077.26|17193.45|17073.45|10
1628336900000|2021-08-07 11:48:20|17196.62|17076.62|17199.66|17079.66|17199.66|17079.66|17196.54|17076.54|10
1628336910000|2021-08-07 11:48:30|17199.05|17079.05|17198.88|17078.88|17199.05|17079.05|17198.63|17078.63|10
1628336920000|2021-08-07 11:48:40|17198.76|17078.76|17199.53|17079.53|17200.11|17080.11|17198.76|17078.76|10
1628336930000|2021-08-07 11:48:50|17199.68|17079.68|17201.15|17081.15|17202.44|17082.44|17199.68|17079.68|10
1628336940000|2021-08-07 11:49:00|17201.4|17081.4|17202.4|17082.4|17202.82|17082.82|17201.4|17081.4|10
1628336950000|2021-08-07 11:49:10|17203.27|17083.27|17204.56|17084.56|17205.01|17085.01|17203.15|17083.15|10
1628336960000|2021-08-07 11:49:20|17204.98|17084.98|17205.43|17085.43|17205.43|17085.43|17203.2|17083.2|10
1628336970000|2021-08-07 11:49:30|17205.15|17085.15|17206.65|17086.65|17206.65|17086.65|17205.15|17085.15|10
1628336980000|2021-08-07 11:49:40|17206.5|17086.5|17209.43|17089.43|17209.43|17089.43|17206.5|17086.5|10
1628336990000|2021-08-07 11:49:50|17209.49|17089.49|17213.13|17093.13|17213.13|17093.13|17209.46|17089.46|10
1628337000000|2021-08-07 11:50:00|17213.88|17093.88|17214.31|17094.31|17214.31|17094.31|17212.04|17092.04|10
1628337010000|2021-08-07 11:50:10|17214.25|17094.25|17216.17|17096.17|17216.5|17096.5|17214.01|17094.01|10
1628337020000|2021-08-07 11:50:20|17215.86|17095.86|17222.32|17102.32|17222.32|17102.32|17215.86|17095.86|10
1628337030000|2021-08-07 11:50:30|17221.98|17101.98|17223.77|17103.77|17223.77|17103.77|17221.78|17101.78|10
1628337040000|2021-08-07 11:50:40|17224.07|17104.07|17222.5|17102.5|17224.52|17104.52|17222.5|17102.5|10
1628337050000|2021-08-07 11:50:50|17223.13|17103.13|17223.01|17103.01|17223.13|17103.13|17221|17101|9
1628337060000|2021-08-07 11:51:00|17223.71|17103.71|17225.11|17105.11|17225.66|17105.66|17223.58|17103.58|10
1628337070000|2021-08-07 11:51:10|17225.05|17105.05|17227.86|17107.86|17227.99|17107.99|17225.05|17105.05|10
1628337080000|2021-08-07 11:51:20|17227.26|17107.26|17226.38|17106.38|17227.5|17107.5|17226.17|17106.17|10
1628337090000|2021-08-07 11:51:30|17226.62|17106.62|17230.48|17110.48|17230.48|17110.48|17226.62|17106.62|10
1628337100000|2021-08-07 11:51:40|17230.83|17110.83|17231.93|17111.93|17232.68|17112.68|17229.8|17109.8|10
1628337110000|2021-08-07 11:51:50|17234.21|17114.21|17235.55|17115.55|17235.55|17115.55|17232.67|17112.67|10
1628337120000|2021-08-07 11:52:00|17235.32|17115.32|17238.83|17118.83|17238.83|17118.83|17235.32|17115.32|10
1628337130000|2021-08-07 11:52:10|17237.2|17117.2|17240.19|17120.19|17240.25|17120.25|17237.1|17117.1|10
1628337140000|2021-08-07 11:52:20|17241.25|17121.25|17243.6|17123.6|17243.6|17123.6|17240.76|17120.76|10
1628337150000|2021-08-07 11:52:30|17244.8|17124.8|17246.44|17126.44|17246.98|17126.98|17243.44|17123.44|10
1628337160000|2021-08-07 11:52:40|17247|17127|17249.85|17129.85|17250.76|17130.76|17247|17127|10
1628337170000|2021-08-07 11:52:50|17249.25|17129.25|17241.02|17121.02|17249.25|17129.25|17241.02|17121.02|10
1628337180000|2021-08-07 11:53:00|17240.63|17120.63|17238.67|17118.67|17240.63|17120.63|17238.67|17118.67|10
1628337190000|2021-08-07 11:53:10|17236.8|17116.8|17234.92|17114.92|17236.8|17116.8|17234.2|17114.2|9
1628337200000|2021-08-07 11:53:20|17235.54|17115.54|17237.23|17117.23|17237.23|17117.23|17235.54|17115.54|10
1628337210000|2021-08-07 11:53:30|17237.58|17117.58|17241.5|17121.5|17241.5|17121.5|17237.57|17117.57|10
1628337220000|2021-08-07 11:53:40|17241.47|17121.47|17245.14|17125.14|17245.14|17125.14|17241.47|17121.47|10
1628337230000|2021-08-07 11:53:50|17244.51|17124.51|17242.3|17122.3|17245.66|17125.66|17242.3|17122.3|10
1628337240000|2021-08-07 11:54:00|17242.2|17122.2|17236.47|17116.47|17242.3|17122.3|17236.47|17116.47|10
1628337250000|2021-08-07 11:54:10|17236.43|17116.43|17238.29|17118.29|17238.29|17118.29|17235.61|17115.61|10
1628337260000|2021-08-07 11:54:20|17238.36|17118.36|17247.12|17127.12|17247.12|17127.12|17238.36|17118.36|10
1628337270000|2021-08-07 11:54:30|17246.38|17126.38|17245.42|17125.42|17246.38|17126.38|17244.03|17124.03|10
1628337280000|2021-08-07 11:54:40|17243.57|17123.57|17244.97|17124.97|17245.01|17125.01|17242.91|17122.91|10
1628337290000|2021-08-07 11:54:50|17244.73|17124.73|17246.21|17126.21|17246.21|17126.21|17243.93|17123.93|10
1628337300000|2021-08-07 11:55:00|17247.05|17127.05|17246.54|17126.54|17247.41|17127.41|17246.54|17126.54|10
1628337310000|2021-08-07 11:55:10|17245.69|17125.69|17245.92|17125.92|17245.92|17125.92|17245.03|17125.03|10
1628337320000|2021-08-07 11:55:20|17246.37|17126.37|17252.82|17132.82|17252.82|17132.82|17246.37|17126.37|9
1628337330000|2021-08-07 11:55:30|17251.3|17131.3|17251.62|17131.62|17253.48|17133.48|17251.3|17131.3|10
1628337340000|2021-08-07 11:55:40|17252.61|17132.61|17255.57|17135.57|17255.92|17135.92|17252.39|17132.39|10
1628337350000|2021-08-07 11:55:50|17256.05|17136.05|17260.18|17140.18|17260.18|17140.18|17256.05|17136.05|10
1628337360000|2021-08-07 11:56:00|17260.53|17140.53|17263.62|17143.62|17263.62|17143.62|17259.5|17139.5|10
1628337370000|2021-08-07 11:56:10|17264.13|17144.13|17271.51|17151.51|17271.51|17151.51|17263.61|17143.61|10
1628337380000|2021-08-07 11:56:20|17271.46|17151.46|17279.88|17159.88|17279.88|17159.88|17271.07|17151.07|10
1628337390000|2021-08-07 11:56:30|17282.4|17162.4|17295.42|17175.42|17295.42|17175.42|17282.2|17162.2|10
1628337400000|2021-08-07 11:56:40|17294.81|17174.81|17298.06|17178.06|17298.06|17178.06|17293.27|17173.27|10
1628337410000|2021-08-07 11:56:50|17298.08|17178.08|17293.96|17173.96|17298.08|17178.08|17293.8|17173.8|10
1628337420000|2021-08-07 11:57:00|17294.52|17174.52|17292.82|17172.82|17296.17|17176.17|17292.82|17172.82|10
1628337430000|2021-08-07 11:57:10|17292.13|17172.13|17286.54|17166.54|17292.13|17172.13|17286.54|17166.54|10
1628337440000|2021-08-07 11:57:20|17285.48|17165.48|17287.82|17167.82|17288.66|17168.66|17283.44|17163.44|10
1628337450000|2021-08-07 11:57:30|17287.52|17167.52|17291.51|17171.51|17291.51|17171.51|17287.52|17167.52|10
1628337460000|2021-08-07 11:57:40|17291.59|17171.59|17294.13|17174.13|17294.23|17174.23|17291.59|17171.59|10
1628337470000|2021-08-07 11:57:50|17294.14|17174.14|17298.53|17178.53|17298.53|17178.53|17294.14|17174.14|10
1628337480000|2021-08-07 11:58:00|17298.77|17178.77|17312.05|17192.05|17313.52|17193.52|17298.77|17178.77|10
1628337490000|2021-08-07 11:58:10|17311.95|17191.95|17308.15|17188.15|17312.51|17192.51|17308.15|17188.15|10
1628337500000|2021-08-07 11:58:20|17308.56|17188.56|17306.33|17186.33|17308.97|17188.97|17306.33|17186.33|10
1628337510000|2021-08-07 11:58:30|17305.98|17185.98|17302.08|17182.08|17305.98|17185.98|17302.08|17182.08|10
1628337520000|2021-08-07 11:58:40|17302.17|17182.17|17301.48|17181.48|17303.56|17183.56|17300.4|17180.4|10
1628337530000|2021-08-07 11:58:50|17301.37|17181.37|17301.75|17181.75|17302.27|17182.27|17300.06|17180.06|10
1628337540000|2021-08-07 11:59:00|17301.57|17181.57|17301.52|17181.52|17301.57|17181.57|17299.31|17179.31|10
1628337550000|2021-08-07 11:59:10|17302.09|17182.09|17301.63|17181.63|17302.57|17182.57|17300.87|17180.87|9
1628337560000|2021-08-07 11:59:20|17301.35|17181.35|17301.18|17181.18|17302.7|17182.7|17300.22|17180.22|10
1628337570000|2021-08-07 11:59:30|17301.68|17181.68|17303.6|17183.6|17305.25|17185.25|17301.68|17181.68|10
1628337580000|2021-08-07 11:59:40|17303.02|17183.02|17302.95|17182.95|17303.41|17183.41|17302.64|17182.64|10
1628337590000|2021-08-07 11:59:50|17302.67|17182.67|17300.43|17180.43|17303.23|17183.23|17300.25|17180.25|10
1628337600000|2021-08-07 12:00:00|17300.24|17180.24|17297.76|17177.76|17300.24|17180.24|17297.71|17177.71|10
1628337610000|2021-08-07 12:00:10|17296.7|17176.7|17291.47|17171.47|17296.7|17176.7|17291.47|17171.47|10
1628337620000|2021-08-07 12:00:20|17291.52|17171.52|17284.44|17164.44|17291.52|17171.52|17284.44|17164.44|10
1628337630000|2021-08-07 12:00:30|17283.95|17163.95|17274.6|17154.6|17283.95|17163.95|17274.6|17154.6|10
1628337640000|2021-08-07 12:00:40|17274.33|17154.33|17272.67|17152.67|17274.33|17154.33|17271.18|17151.18|10
1628337650000|2021-08-07 12:00:50|17272.9|17152.9|17271.72|17151.72|17273.34|17153.34|17271.72|17151.72|10
1628337660000|2021-08-07 12:01:00|17271.9|17151.9|17269.91|17149.91|17271.9|17151.9|17269.03|17149.03|10
1628337670000|2021-08-07 12:01:10|17269.88|17149.88|17273.14|17153.14|17273.14|17153.14|17268.93|17148.93|10
1628337680000|2021-08-07 12:01:20|17274|17154|17275.71|17155.71|17275.71|17155.71|17272.23|17152.23|10
1628337690000|2021-08-07 12:01:30|17275.95|17155.95|17289.81|17169.81|17289.81|17169.81|17275.95|17155.95|10
1628337700000|2021-08-07 12:01:40|17292.22|17172.22|17307.11|17187.11|17307.11|17187.11|17292.22|17172.22|10
1628337710000|2021-08-07 12:01:50|17305.51|17185.51|17310.55|17190.55|17310.55|17190.55|17304.82|17184.82|9
1628337720000|2021-08-07 12:02:00|17310.38|17190.38|17325.75|17205.75|17325.75|17205.75|17310.38|17190.38|10
1628337730000|2021-08-07 12:02:10|17328.69|17208.69|17330.83|17210.83|17331.28|17211.28|17328.62|17208.62|10
1628337740000|2021-08-07 12:02:20|17330.97|17210.97|17328.34|17208.34|17330.97|17210.97|17328.06|17208.06|10
1628337750000|2021-08-07 12:02:30|17327.91|17207.91|17327.21|17207.21|17330.57|17210.57|17327.21|17207.21|10
1628337760000|2021-08-07 12:02:40|17327.16|17207.16|17329.8|17209.8|17331.13|17211.13|17326.18|17206.18|10
1628337770000|2021-08-07 12:02:50|17330.07|17210.07|17324.67|17204.67|17330.07|17210.07|17324.67|17204.67|10
1628337780000|2021-08-07 12:03:00|17323.52|17203.52|17313.83|17193.83|17323.52|17203.52|17313.83|17193.83|10
1628337790000|2021-08-07 12:03:10|17313.88|17193.88|17305.94|17185.94|17313.88|17193.88|17305.94|17185.94|10
1628337800000|2021-08-07 12:03:20|17303.85|17183.85|17304.13|17184.13|17304.73|17184.73|17303.8|17183.8|10
1628337810000|2021-08-07 12:03:30|17304.19|17184.19|17308.47|17188.47|17308.7|17188.7|17304.19|17184.19|10
1628337820000|2021-08-07 12:03:40|17310.37|17190.37|17319.29|17199.29|17319.29|17199.29|17310.37|17190.37|10
1628337830000|2021-08-07 12:03:50|17319.62|17199.62|17327.79|17207.79|17327.79|17207.79|17319.62|17199.62|10
1628337840000|2021-08-07 12:04:00|17328.75|17208.75|17335.25|17215.25|17335.25|17215.25|17328.75|17208.75|9
1628337850000|2021-08-07 12:04:10|17334.64|17214.64|17339.83|17219.83|17339.83|17219.83|17334.64|17214.64|10
1628337860000|2021-08-07 12:04:20|17339.7|17219.7|17344.98|17224.98|17347.48|17227.48|17339.7|17219.7|10
1628337870000|2021-08-07 12:04:30|17345.25|17225.25|17346.53|17226.53|17346.53|17226.53|17344.33|17224.33|10
1628337880000|2021-08-07 12:04:40|17346.45|17226.45|17349.29|17229.29|17349.29|17229.29|17346.45|17226.45|10
1628337890000|2021-08-07 12:04:50|17350.35|17230.35|17354.28|17234.28|17354.28|17234.28|17348.83|17228.83|10
1628337900000|2021-08-07 12:05:00|17354.82|17234.82|17363.78|17243.78|17364.84|17244.84|17354.82|17234.82|10
1628337910000|2021-08-07 12:05:10|17364.68|17244.68|17352.23|17232.23|17364.68|17244.68|17352.23|17232.23|10
1628337920000|2021-08-07 12:05:20|17352.87|17232.87|17342.74|17222.74|17352.87|17232.87|17342.74|17222.74|10
1628337930000|2021-08-07 12:05:30|17342.22|17222.22|17347.1|17227.1|17347.1|17227.1|17341.58|17221.58|10
1628337940000|2021-08-07 12:05:40|17348.14|17228.14|17352.93|17232.93|17352.93|17232.93|17346.42|17226.42|10
1628337950000|2021-08-07 12:05:50|17354.53|17234.53|17371.45|17251.45|17371.45|17251.45|17354.53|17234.53|10
1628337960000|2021-08-07 12:06:00|17369.29|17249.29|17386.94|17266.94|17386.94|17266.94|17367.52|17247.52|10
1628337970000|2021-08-07 12:06:10|17389.06|17269.06|17397.64|17277.64|17400.34|17280.34|17389.06|17269.06|10
1628337980000|2021-08-07 12:06:20|17396.54|17276.54|17391.6|17271.6|17396.97|17276.97|17391.6|17271.6|10
1628337990000|2021-08-07 12:06:30|17391.33|17271.33|17400.86|17280.86|17400.86|17280.86|17389.26|17269.26|10
1628338000000|2021-08-07 12:06:40|17401.17|17281.17|17408.59|17288.59|17408.59|17288.59|17401.17|17281.17|10
1628338010000|2021-08-07 12:06:50|17411.17|17291.17|17420.17|17300.17|17420.9|17300.9|17411.17|17291.17|10
1628338020000|2021-08-07 12:07:00|17420.23|17300.23|17439.46|17319.46|17439.46|17319.46|17420.23|17300.23|10
1628338030000|2021-08-07 12:07:10|17442.05|17322.05|17440.76|17320.76|17443.86|17323.86|17440.76|17320.76|10
1628338040000|2021-08-07 12:07:20|17440.33|17320.33|17441.74|17321.74|17441.74|17321.74|17439.7|17319.7|10
1628338050000|2021-08-07 12:07:30|17441.79|17321.79|17444.28|17324.28|17444.28|17324.28|17436.52|17316.52|10
1628338060000|2021-08-07 12:07:40|17445.27|17325.27|17435.5|17315.5|17446.52|17326.52|17435.5|17315.5|10
1628338070000|2021-08-07 12:07:50|17434.46|17314.46|17436|17316|17436.38|17316.38|17431.42|17311.42|10
1628338080000|2021-08-07 12:08:00|17437.26|17317.26|17444.85|17324.85|17446.15|17326.15|17436.98|17316.98|10
1628338090000|2021-08-07 12:08:10|17441.51|17321.51|17442.05|17322.05|17442.48|17322.48|17437.9|17317.9|10
1628338100000|2021-08-07 12:08:20|17442.61|17322.61|17439.1|17319.1|17443.57|17323.57|17439.1|17319.1|10
1628338110000|2021-08-07 12:08:30|17437.92|17317.92|17430.11|17310.11|17438.56|17318.56|17430.11|17310.11|10
1628338120000|2021-08-07 12:08:40|17430.54|17310.54|17430.71|17310.71|17432.72|17312.72|17428.34|17308.34|10
1628338130000|2021-08-07 12:08:50|17431.31|17311.31|17435.74|17315.74|17437.94|17317.94|17431.31|17311.31|10
1628338140000|2021-08-07 12:09:00|17434.32|17314.32|17436.58|17316.58|17436.71|17316.71|17433.23|17313.23|10
1628338150000|2021-08-07 12:09:10|17433.28|17313.28|17421.25|17301.25|17433.28|17313.28|17421.25|17301.25|10
1628338160000|2021-08-07 12:09:20|17421.24|17301.24|17413.65|17293.65|17421.53|17301.53|17413.16|17293.16|10
1628338170000|2021-08-07 12:09:30|17410.11|17290.11|17408.09|17288.09|17410.9|17290.9|17407.63|17287.63|10
1628338180000|2021-08-07 12:09:40|17398.85|17278.85|17396.96|17276.96|17398.85|17278.85|17396.1|17276.1|10
1628338190000|2021-08-07 12:09:50|17398.95|17278.95|17399.73|17279.73|17402.41|17282.41|17398.95|17278.95|10
1628338200000|2021-08-07 12:10:00|17404.33|17284.33|17413.95|17293.95|17413.95|17293.95|17404.33|17284.33|10
1628338210000|2021-08-07 12:10:10|17414.18|17294.18|17414.25|17294.25|17416.29|17296.29|17413.34|17293.34|10
1628338220000|2021-08-07 12:10:20|17416.17|17296.17|17420.37|17300.37|17420.37|17300.37|17415.96|17295.96|10
1628338230000|2021-08-07 12:10:30|17417.9|17297.9|17409.48|17289.48|17417.9|17297.9|17409.27|17289.27|10
1628338240000|2021-08-07 12:10:40|17408.33|17288.33|17405.6|17285.6|17408.66|17288.66|17403.97|17283.97|9
1628338250000|2021-08-07 12:10:50|17405.27|17285.27|17405.67|17285.67|17406.18|17286.18|17405.12|17285.12|10
1628338260000|2021-08-07 12:11:00|17406.31|17286.31|17408.29|17288.29|17409.31|17289.31|17406.03|17286.03|10
1628338270000|2021-08-07 12:11:10|17407.51|17287.51|17405.76|17285.76|17409.02|17289.02|17405.57|17285.57|10
1628338280000|2021-08-07 12:11:20|17408.98|17288.98|17408.54|17288.54|17408.98|17288.98|17406.13|17286.13|10
1628338290000|2021-08-07 12:11:30|17409.62|17289.62|17415.77|17295.77|17415.77|17295.77|17409.62|17289.62|10
1628338300000|2021-08-07 12:11:40|17417.66|17297.66|17424.67|17304.67|17424.67|17304.67|17417.42|17297.42|10
1628338310000|2021-08-07 12:11:50|17425.22|17305.22|17433.34|17313.34|17433.34|17313.34|17425.22|17305.22|10
1628338320000|2021-08-07 12:12:00|17433.05|17313.05|17435.94|17315.94|17436.84|17316.84|17433.05|17313.05|10
1628338330000|2021-08-07 12:12:10|17434.85|17314.85|17434.78|17314.78|17436.64|17316.64|17434.78|17314.78|9
1628338340000|2021-08-07 12:12:20|17434.44|17314.44|17428.35|17308.35|17434.51|17314.51|17428.35|17308.35|9
1628338350000|2021-08-07 12:12:30|17428.68|17308.68|17425.9|17305.9|17428.68|17308.68|17425.45|17305.45|10
1628338360000|2021-08-07 12:12:40|17425.97|17305.97|17419.6|17299.6|17426.27|17306.27|17419.6|17299.6|10
1628338370000|2021-08-07 12:12:50|17419.74|17299.74|17418.93|17298.93|17420.15|17300.15|17417.59|17297.59|10
1628338380000|2021-08-07 12:13:00|17419.62|17299.62|17417.93|17297.93|17419.62|17299.62|17417.46|17297.46|10
1628338390000|2021-08-07 12:13:10|17419.62|17299.62|17416.72|17296.72|17419.62|17299.62|17416.72|17296.72|10
1628338400000|2021-08-07 12:13:20|17415.17|17295.17|17414.29|17294.29|17415.17|17295.17|17413.81|17293.81|10
1628338410000|2021-08-07 12:13:30|17414.99|17294.99|17413.32|17293.32|17414.99|17294.99|17412.93|17292.93|10
1628338420000|2021-08-07 12:13:40|17413.34|17293.34|17412.92|17292.92|17413.34|17293.34|17411.72|17291.72|10
1628338430000|2021-08-07 12:13:50|17412.57|17292.57|17411.59|17291.59|17412.92|17292.92|17411.18|17291.18|10
1628338440000|2021-08-07 12:14:00|17412.18|17292.18|17411.89|17291.89|17413.88|17293.88|17411.58|17291.58|10
1628338450000|2021-08-07 12:14:10|17412.1|17292.1|17412.77|17292.77|17412.77|17292.77|17410.73|17290.73|10
1628338460000|2021-08-07 12:14:20|17414.11|17294.11|17415.48|17295.48|17415.48|17295.48|17414.02|17294.02|9
1628338470000|2021-08-07 12:14:30|17415.22|17295.22|17420.08|17300.08|17420.08|17300.08|17415.22|17295.22|10
1628338480000|2021-08-07 12:14:40|17419.64|17299.64|17421.94|17301.94|17422.57|17302.57|17418.99|17298.99|10
1628338490000|2021-08-07 12:14:50|17420.4|17300.4|17419.34|17299.34|17420.7|17300.7|17419.03|17299.03|10
1628338500000|2021-08-07 12:15:00|17419.84|17299.84|17430.42|17310.42|17430.42|17310.42|17419.51|17299.51|10
1628338510000|2021-08-07 12:15:10|17430.26|17310.26|17428.56|17308.56|17430.26|17310.26|17426.5|17306.5|10
1628338520000|2021-08-07 12:15:20|17428.76|17308.76|17428.67|17308.67|17428.76|17308.76|17424.56|17304.56|9
1628338530000|2021-08-07 12:15:30|17428.97|17308.97|17429.4|17309.4|17429.77|17309.77|17428.4|17308.4|10
1628338540000|2021-08-07 12:15:40|17429.37|17309.37|17424.47|17304.47|17429.8|17309.8|17424.47|17304.47|9
1628338550000|2021-08-07 12:15:50|17424.41|17304.41|17424.9|17304.9|17427.14|17307.14|17423.82|17303.82|10
1628338560000|2021-08-07 12:16:00|17425.49|17305.49|17435.14|17315.14|17435.14|17315.14|17425.49|17305.49|10
1628338570000|2021-08-07 12:16:10|17436.07|17316.07|17437.27|17317.27|17439.16|17319.16|17436.07|17316.07|10
1628338580000|2021-08-07 12:16:20|17436.64|17316.64|17431.31|17311.31|17436.64|17316.64|17431.31|17311.31|10
1628338590000|2021-08-07 12:16:30|17430.75|17310.75|17433.84|17313.84|17433.95|17313.95|17430.46|17310.46|10
1628338600000|2021-08-07 12:16:40|17435.16|17315.16|17439.63|17319.63|17441.27|17321.27|17435.16|17315.16|10
1628338610000|2021-08-07 12:16:50|17439.53|17319.53|17444.49|17324.49|17445.06|17325.06|17438.84|17318.84|10
1628338620000|2021-08-07 12:17:00|17444.21|17324.21|17431.01|17311.01|17444.21|17324.21|17431.01|17311.01|10
1628338630000|2021-08-07 12:17:10|17428.8|17308.8|17424.21|17304.21|17428.8|17308.8|17424.21|17304.21|10
1628338640000|2021-08-07 12:17:20|17423.99|17303.99|17415.98|17295.98|17423.99|17303.99|17415.98|17295.98|10
1628338650000|2021-08-07 12:17:30|17413.01|17293.01|17409.44|17289.44|17413.01|17293.01|17409.44|17289.44|10
1628338660000|2021-08-07 12:17:40|17410.5|17290.5|17411.5|17291.5|17412.1|17292.1|17410.12|17290.12|10
1628338670000|2021-08-07 12:17:50|17411.47|17291.47|17406.87|17286.87|17411.47|17291.47|17406.87|17286.87|10
1628338680000|2021-08-07 12:18:00|17406.65|17286.65|17393.36|17273.36|17406.65|17286.65|17393.36|17273.36|10
1628338690000|2021-08-07 12:18:10|17393.07|17273.07|17394.38|17274.38|17394.38|17274.38|17389.91|17269.91|10
1628338700000|2021-08-07 12:18:20|17394.72|17274.72|17400.99|17280.99|17400.99|17280.99|17394.72|17274.72|10
1628338710000|2021-08-07 12:18:30|17403.26|17283.26|17408.76|17288.76|17408.79|17288.79|17403.26|17283.26|10
1628338720000|2021-08-07 12:18:40|17409.02|17289.02|17411.42|17291.42|17412.07|17292.07|17409.02|17289.02|10
1628338730000|2021-08-07 12:18:50|17411.34|17291.34|17410.43|17290.43|17412.04|17292.04|17410.43|17290.43|10
1628338740000|2021-08-07 12:19:00|17411.35|17291.35|17412.18|17292.18|17412.61|17292.61|17411.04|17291.04|10
1628338750000|2021-08-07 12:19:10|17411.66|17291.66|17409.85|17289.85|17411.66|17291.66|17409.11|17289.11|10
1628338760000|2021-08-07 12:19:20|17410.34|17290.34|17412.59|17292.59|17412.59|17292.59|17408.56|17288.56|10
1628338770000|2021-08-07 12:19:30|17413.23|17293.23|17415.61|17295.61|17415.93|17295.93|17412.67|17292.67|10
1628338780000|2021-08-07 12:19:40|17415.8|17295.8|17417.8|17297.8|17417.8|17297.8|17415.8|17295.8|10
1628338790000|2021-08-07 12:19:50|17418.14|17298.14|17417.01|17297.01|17419.79|17299.79|17417.01|17297.01|10
1628338800000|2021-08-07 12:20:00|17416.74|17296.74|17425.7|17305.7|17425.7|17305.7|17416.74|17296.74|10
1628338810000|2021-08-07 12:20:10|17426.19|17306.19|17431.06|17311.06|17431.38|17311.38|17426.19|17306.19|10
1628338820000|2021-08-07 12:20:20|17430.97|17310.97|17428.35|17308.35|17431.88|17311.88|17428.03|17308.03|10
1628338830000|2021-08-07 12:20:30|17428.46|17308.46|17424.51|17304.51|17428.46|17308.46|17424.42|17304.42|10
1628338840000|2021-08-07 12:20:40|17424.97|17304.97|17420.89|17300.89|17424.97|17304.97|17420.89|17300.89|10
1628338850000|2021-08-07 12:20:50|17421.18|17301.18|17421.53|17301.53|17421.69|17301.69|17421.18|17301.18|10
1628338860000|2021-08-07 12:21:00|17420.86|17300.86|17418.9|17298.9|17420.86|17300.86|17418.16|17298.16|10
1628338870000|2021-08-07 12:21:10|17418.89|17298.89|17414.94|17294.94|17418.89|17298.89|17414.91|17294.91|10
1628338880000|2021-08-07 12:21:20|17413.87|17293.87|17411.73|17291.73|17413.87|17293.87|17411.73|17291.73|9
1628338890000|2021-08-07 12:21:30|17411.47|17291.47|17409.94|17289.94|17411.6|17291.6|17409.88|17289.88|10
1628338900000|2021-08-07 12:21:40|17409.32|17289.32|17408.06|17288.06|17410.41|17290.41|17408.06|17288.06|10
1628338910000|2021-08-07 12:21:50|17408.54|17288.54|17409.42|17289.42|17410.19|17290.19|17408.11|17288.11|9
1628338920000|2021-08-07 12:22:00|17409.1|17289.1|17411.56|17291.56|17411.56|17291.56|17409.1|17289.1|10
1628338930000|2021-08-07 12:22:10|17411.76|17291.76|17414.89|17294.89|17415.05|17295.05|17411.76|17291.76|10
1628338940000|2021-08-07 12:22:20|17414.76|17294.76|17416.36|17296.36|17416.51|17296.51|17413.24|17293.24|10
1628338950000|2021-08-07 12:22:30|17416.41|17296.41|17425.01|17305.01|17426.22|17306.22|17416.41|17296.41|10
1628338960000|2021-08-07 12:22:40|17426.2|17306.2|17432.04|17312.04|17432.04|17312.04|17426.2|17306.2|10
1628338970000|2021-08-07 12:22:50|17432.36|17312.36|17438.35|17318.35|17438.35|17318.35|17432.36|17312.36|10
1628338980000|2021-08-07 12:23:00|17437.95|17317.95|17444.64|17324.64|17444.64|17324.64|17436.87|17316.87|10
1628338990000|2021-08-07 12:23:10|17444.71|17324.71|17449.31|17329.31|17449.31|17329.31|17443.61|17323.61|10
1628339000000|2021-08-07 12:23:20|17448.75|17328.75|17449.09|17329.09|17449.4|17329.4|17447.93|17327.93|10
1628339010000|2021-08-07 12:23:30|17449.41|17329.41|17450.83|17330.83|17451.08|17331.08|17448.75|17328.75|10
1628339020000|2021-08-07 12:23:40|17450.61|17330.61|17450.1|17330.1|17451.2|17331.2|17450.1|17330.1|10
1628339030000|2021-08-07 12:23:50|17450.42|17330.42|17445.62|17325.62|17451.08|17331.08|17445.62|17325.62|10
1628339040000|2021-08-07 12:24:00|17444.52|17324.52|17438.23|17318.23|17444.52|17324.52|17438.1|17318.1|10
1628339050000|2021-08-07 12:24:10|17438.95|17318.95|17444.9|17324.9|17444.9|17324.9|17438.95|17318.95|10
1628339060000|2021-08-07 12:24:20|17445.6|17325.6|17448.99|17328.99|17448.99|17328.99|17444.88|17324.88|10
1628339070000|2021-08-07 12:24:30|17449.66|17329.66|17448.11|17328.11|17450.6|17330.6|17447.35|17327.35|10
1628339080000|2021-08-07 12:24:40|17448.22|17328.22|17442.91|17322.91|17448.22|17328.22|17442.91|17322.91|10
1628339090000|2021-08-07 12:24:50|17443.63|17323.63|17451.98|17331.98|17452.26|17332.26|17442.67|17322.67|10
1628339100000|2021-08-07 12:25:00|17452.09|17332.09|17458.99|17338.99|17459.37|17339.37|17452.09|17332.09|10
1628339110000|2021-08-07 12:25:10|17459.17|17339.17|17468.33|17348.33|17468.58|17348.58|17459.17|17339.17|10
1628339120000|2021-08-07 12:25:20|17468.53|17348.53|17474.79|17354.79|17475.14|17355.14|17468.53|17348.53|10
1628339130000|2021-08-07 12:25:30|17475.15|17355.15|17479.45|17359.45|17479.45|17359.45|17474.51|17354.51|10
1628339140000|2021-08-07 12:25:40|17479.96|17359.96|17484.95|17364.95|17484.95|17364.95|17479.47|17359.47|10
1628339150000|2021-08-07 12:25:50|17486.79|17366.79|17494.17|17374.17|17494.17|17374.17|17486.79|17366.79|10
1628339160000|2021-08-07 12:26:00|17493.92|17373.92|17517.75|17397.75|17517.75|17397.75|17493.92|17373.92|10
1628339170000|2021-08-07 12:26:10|17517.96|17397.96|17516.1|17396.1|17521.28|17401.28|17516.1|17396.1|10
1628339180000|2021-08-07 12:26:20|17514.43|17394.43|17508.14|17388.14|17514.43|17394.43|17508.14|17388.14|10
1628339190000|2021-08-07 12:26:30|17509.66|17389.66|17511.63|17391.63|17511.63|17391.63|17505.15|17385.15|10
1628339200000|2021-08-07 12:26:40|17516.2|17396.2|17520.75|17400.75|17520.75|17400.75|17516.2|17396.2|10
1628339210000|2021-08-07 12:26:50|17522.46|17402.46|17518.89|17398.89|17523.61|17403.61|17518.89|17398.89|10
1628339220000|2021-08-07 12:27:00|17517.7|17397.7|17513.08|17393.08|17517.7|17397.7|17512.55|17392.55|10
1628339230000|2021-08-07 12:27:10|17512.71|17392.71|17513.92|17393.92|17513.92|17393.92|17511.69|17391.69|10
1628339240000|2021-08-07 12:27:20|17515.81|17395.81|17520.06|17400.06|17520.06|17400.06|17514.3|17394.3|10
1628339250000|2021-08-07 12:27:30|17519.76|17399.76|17514.53|17394.53|17519.85|17399.85|17514.53|17394.53|10
1628339260000|2021-08-07 12:27:40|17515.06|17395.06|17522.53|17402.53|17522.53|17402.53|17514.03|17394.03|10
1628339270000|2021-08-07 12:27:50|17522.59|17402.59|17529.58|17409.58|17529.58|17409.58|17521.84|17401.84|10
1628339280000|2021-08-07 12:28:00|17530.57|17410.57|17532.22|17412.22|17533.16|17413.16|17530.45|17410.45|10
1628339290000|2021-08-07 12:28:10|17531.35|17411.35|17528.91|17408.91|17531.35|17411.35|17528.54|17408.54|10
1628339300000|2021-08-07 12:28:20|17529.2|17409.2|17530.54|17410.54|17531.26|17411.26|17529.2|17409.2|10
1628339310000|2021-08-07 12:28:30|17531.67|17411.67|17520.98|17400.98|17532.92|17412.92|17520.98|17400.98|10
1628339320000|2021-08-07 12:28:40|17521.68|17401.68|17517.11|17397.11|17521.68|17401.68|17516.87|17396.87|10
1628339330000|2021-08-07 12:28:50|17516.17|17396.17|17511.46|17391.46|17516.37|17396.37|17510.91|17390.91|10
1628339340000|2021-08-07 12:29:00|17511.99|17391.99|17511.03|17391.03|17513.58|17393.58|17511.03|17391.03|10
1628339350000|2021-08-07 12:29:10|17506.73|17386.73|17500.81|17380.81|17508.83|17388.83|17500.81|17380.81|10
1628339360000|2021-08-07 12:29:20|17496.28|17376.28|17494.67|17374.67|17496.28|17376.28|17493.54|17373.54|10
1628339370000|2021-08-07 12:29:30|17494.26|17374.26|17490.39|17370.39|17494.26|17374.26|17489.63|17369.63|10
1628339380000|2021-08-07 12:29:40|17489.75|17369.75|17488.47|17368.47|17490.46|17370.46|17488.47|17368.47|10
1628339390000|2021-08-07 12:29:50|17487.37|17367.37|17485.95|17365.95|17489.38|17369.38|17485.37|17365.37|9
1628339400000|2021-08-07 12:30:00|17487.21|17367.21|17487.33|17367.33|17487.33|17367.33|17485.49|17365.49|10
1628339410000|2021-08-07 12:30:10|17485.26|17365.26|17473.63|17353.63|17486.54|17366.54|17473.63|17353.63|10
1628339420000|2021-08-07 12:30:20|17472.08|17352.08|17459.63|17339.63|17472.08|17352.08|17459.63|17339.63|10
1628339430000|2021-08-07 12:30:30|17458.32|17338.32|17449.78|17329.78|17458.32|17338.32|17449.78|17329.78|10
1628339440000|2021-08-07 12:30:40|17449.51|17329.51|17448.41|17328.41|17452.36|17332.36|17448.21|17328.21|10
1628339450000|2021-08-07 12:30:50|17448.18|17328.18|17443.57|17323.57|17448.98|17328.98|17443.57|17323.57|10
1628339460000|2021-08-07 12:31:00|17442.72|17322.72|17444.6|17324.6|17444.6|17324.6|17442.05|17322.05|10
1628339470000|2021-08-07 12:31:10|17445.63|17325.63|17449.35|17329.35|17449.35|17329.35|17445.5|17325.5|10
1628339480000|2021-08-07 12:31:20|17449.58|17329.58|17461.78|17341.78|17461.78|17341.78|17449.58|17329.58|10
1628339490000|2021-08-07 12:31:30|17461.93|17341.93|17472.9|17352.9|17472.9|17352.9|17461.93|17341.93|10
1628339500000|2021-08-07 12:31:40|17473.19|17353.19|17478.38|17358.38|17478.38|17358.38|17473.19|17353.19|10
1628339510000|2021-08-07 12:31:50|17478.23|17358.23|17484.59|17364.59|17484.59|17364.59|17478.23|17358.23|10
1628339520000|2021-08-07 12:32:00|17483.74|17363.74|17487.82|17367.82|17487.82|17367.82|17483.74|17363.74|10
1628339530000|2021-08-07 12:32:10|17488.68|17368.68|17488.74|17368.74|17489.5|17369.5|17488.46|17368.46|10
1628339540000|2021-08-07 12:32:20|17489.05|17369.05|17492.48|17372.48|17492.73|17372.73|17487.47|17367.47|10
1628339550000|2021-08-07 12:32:30|17492.52|17372.52|17502|17382|17502|17382|17492.52|17372.52|10
1628339560000|2021-08-07 12:32:40|17499.94|17379.94|17504.29|17384.29|17504.29|17384.29|17499.94|17379.94|10
1628339570000|2021-08-07 12:32:50|17505.09|17385.09|17513.18|17393.18|17513.18|17393.18|17504.6|17384.6|10
1628339580000|2021-08-07 12:33:00|17514.49|17394.49|17519.53|17399.53|17519.53|17399.53|17514.07|17394.07|10
1628339590000|2021-08-07 12:33:10|17520.1|17400.1|17520.16|17400.16|17521.75|17401.75|17518.01|17398.01|10
1628339600000|2021-08-07 12:33:20|17519.99|17399.99|17518.73|17398.73|17521.32|17401.32|17517.47|17397.47|10
1628339610000|2021-08-07 12:33:30|17518.85|17398.85|17510.69|17390.69|17519.4|17399.4|17510.69|17390.69|10
1628339620000|2021-08-07 12:33:40|17510.18|17390.18|17498.92|17378.92|17510.18|17390.18|17498.92|17378.92|10
1628339630000|2021-08-07 12:33:50|17499.1|17379.1|17497.14|17377.14|17499.71|17379.71|17497.14|17377.14|10
1628339640000|2021-08-07 12:34:00|17498.74|17378.74|17500.6|17380.6|17500.6|17380.6|17498.29|17378.29|10
1628339650000|2021-08-07 12:34:10|17501.54|17381.54|17501.81|17381.81|17503.63|17383.63|17501.53|17381.53|10
1628339660000|2021-08-07 12:34:20|17502.45|17382.45|17505.75|17385.75|17505.75|17385.75|17502.31|17382.31|10
1628339670000|2021-08-07 12:34:30|17505.7|17385.7|17502.83|17382.83|17505.7|17385.7|17502.8|17382.8|10
1628339680000|2021-08-07 12:34:40|17502.41|17382.41|17502.04|17382.04|17502.78|17382.78|17500.49|17380.49|10
1628339690000|2021-08-07 12:34:50|17503.65|17383.65|17503.57|17383.57|17504.1|17384.1|17503.22|17383.22|10
1628339700000|2021-08-07 12:35:00|17503.03|17383.03|17500.41|17380.41|17503.03|17383.03|17500|17380|10
1628339710000|2021-08-07 12:35:10|17498.56|17378.56|17490.91|17370.91|17498.56|17378.56|17490.91|17370.91|10
1628339720000|2021-08-07 12:35:20|17489.69|17369.69|17484.4|17364.4|17489.69|17369.69|17484.4|17364.4|10
1628339730000|2021-08-07 12:35:30|17482.64|17362.64|17477.85|17357.85|17483.21|17363.21|17477.85|17357.85|10
1628339740000|2021-08-07 12:35:40|17478.56|17358.56|17477.09|17357.09|17479.3|17359.3|17477.09|17357.09|10
1628339750000|2021-08-07 12:35:50|17476.95|17356.95|17476.62|17356.62|17476.95|17356.95|17474.75|17354.75|10
1628339760000|2021-08-07 12:36:00|17476.47|17356.47|17473.48|17353.48|17476.89|17356.89|17473.48|17353.48|10
1628339770000|2021-08-07 12:36:10|17471.01|17351.01|17469.2|17349.2|17471.29|17351.29|17469.2|17349.2|10
1628339780000|2021-08-07 12:36:20|17469.41|17349.41|17471.88|17351.88|17472.26|17352.26|17469.41|17349.41|10
1628339790000|2021-08-07 12:36:30|17471.49|17351.49|17470.79|17350.79|17471.49|17351.49|17468.77|17348.77|10
1628339800000|2021-08-07 12:36:40|17473.44|17353.44|17473.57|17353.57|17474.46|17354.46|17473.21|17353.21|10
1628339810000|2021-08-07 12:36:50|17475.63|17355.63|17474.62|17354.62|17476.63|17356.63|17474.29|17354.29|10
1628339820000|2021-08-07 12:37:00|17474.27|17354.27|17474.53|17354.53|17474.76|17354.76|17473.76|17353.76|10
1628339830000|2021-08-07 12:37:10|17475.27|17355.27|17476.88|17356.88|17476.88|17356.88|17474.75|17354.75|10
1628339840000|2021-08-07 12:37:20|17476.82|17356.82|17469.91|17349.91|17477.16|17357.16|17469.91|17349.91|10
1628339850000|2021-08-07 12:37:30|17470.96|17350.96|17467.68|17347.68|17470.96|17350.96|17467.68|17347.68|10
1628339860000|2021-08-07 12:37:40|17467.14|17347.14|17462.2|17342.2|17467.44|17347.44|17462.2|17342.2|10
1628339870000|2021-08-07 12:37:50|17461.8|17341.8|17462.41|17342.41|17462.64|17342.64|17460.61|17340.61|10
1628339880000|2021-08-07 12:38:00|17461.01|17341.01|17456.83|17336.83|17461.93|17341.93|17456.83|17336.83|10
1628339890000|2021-08-07 12:38:10|17454.88|17334.88|17453.18|17333.18|17455|17335|17452.57|17332.57|10
1628339900000|2021-08-07 12:38:20|17452.51|17332.51|17451.9|17331.9|17453.76|17333.76|17450.4|17330.4|10
1628339910000|2021-08-07 12:38:30|17450.79|17330.79|17443.77|17323.77|17450.79|17330.79|17443.77|17323.77|10
1628339920000|2021-08-07 12:38:40|17443.14|17323.14|17437.05|17317.05|17443.14|17323.14|17437.05|17317.05|10
1628339930000|2021-08-07 12:38:50|17437.16|17317.16|17432.32|17312.32|17437.16|17317.16|17432.32|17312.32|10
1628339940000|2021-08-07 12:39:00|17431.78|17311.78|17427.12|17307.12|17431.78|17311.78|17427.12|17307.12|10
1628339950000|2021-08-07 12:39:10|17426|17306|17421.77|17301.77|17426|17306|17421.77|17301.77|10
1628339960000|2021-08-07 12:39:20|17422.69|17302.69|17421.4|17301.4|17423.03|17303.03|17420.76|17300.76|10
1628339970000|2021-08-07 12:39:30|17418.75|17298.75|17412.81|17292.81|17418.75|17298.75|17412.7|17292.7|10
1628339980000|2021-08-07 12:39:40|17411.93|17291.93|17407.79|17287.79|17411.93|17291.93|17406.66|17286.66|10
1628339990000|2021-08-07 12:39:50|17406.12|17286.12|17405.76|17285.76|17406.7|17286.7|17405.39|17285.39|10
1628340000000|2021-08-07 12:40:00|17406.34|17286.34|17398.81|17278.81|17406.34|17286.34|17398.81|17278.81|10
1628340010000|2021-08-07 12:40:10|17394.99|17274.99|17385.23|17265.23|17394.99|17274.99|17385.23|17265.23|10
1628340020000|2021-08-07 12:40:20|17383.75|17263.75|17375.22|17255.22|17383.75|17263.75|17375.22|17255.22|10
1628340030000|2021-08-07 12:40:30|17376.55|17256.55|17362.26|17242.26|17376.55|17256.55|17362.26|17242.26|10
1628340040000|2021-08-07 12:40:40|17358.87|17238.87|17334.2|17214.2|17358.87|17238.87|17334.2|17214.2|10
1628340050000|2021-08-07 12:40:50|17329.46|17209.46|17308.41|17188.41|17329.46|17209.46|17307.6|17187.6|10
1628340060000|2021-08-07 12:41:00|17302.9|17182.9|17304.65|17184.65|17307.03|17187.03|17301.37|17181.37|10
1628340070000|2021-08-07 12:41:10|17302.02|17182.02|17284.51|17164.51|17304.39|17184.39|17284.51|17164.51|10
1628340080000|2021-08-07 12:41:20|17277.15|17157.15|17230.62|17110.62|17277.15|17157.15|17230.62|17110.62|10
1628340090000|2021-08-07 12:41:30|17228.06|17108.06|17193.38|17073.38|17228.06|17108.06|17193.25|17073.25|10
1628340100000|2021-08-07 12:41:40|17196.59|17076.59|17193.17|17073.17|17196.94|17076.94|17191.55|17071.55|10
1628340110000|2021-08-07 12:41:50|17193.01|17073.01|17206.7|17086.7|17206.7|17086.7|17193.01|17073.01|10
1628340120000|2021-08-07 12:42:00|17209.59|17089.59|17228.46|17108.46|17229.81|17109.81|17209.59|17089.59|10
1628340130000|2021-08-07 12:42:10|17230.08|17110.08|17234.67|17114.67|17235.45|17115.45|17230.08|17110.08|10
1628340140000|2021-08-07 12:42:20|17237.73|17117.73|17235.86|17115.86|17238.35|17118.35|17235.53|17115.53|10
1628340150000|2021-08-07 12:42:30|17233.55|17113.55|17222.44|17102.44|17233.55|17113.55|17222.44|17102.44|10
1628340160000|2021-08-07 12:42:40|17219.89|17099.89|17213.57|17093.57|17219.89|17099.89|17213.57|17093.57|10
1628340170000|2021-08-07 12:42:50|17212.7|17092.7|17209.71|17089.71|17213.99|17093.99|17209.33|17089.33|10
1628340180000|2021-08-07 12:43:00|17209.57|17089.57|17206.52|17086.52|17210.64|17090.64|17206.52|17086.52|10
1628340190000|2021-08-07 12:43:10|17209.73|17089.73|17219.97|17099.97|17220.54|17100.54|17209.73|17089.73|10
1628340200000|2021-08-07 12:43:20|17222.53|17102.53|17228.78|17108.78|17228.78|17108.78|17222.53|17102.53|10
1628340210000|2021-08-07 12:43:30|17228.31|17108.31|17227.45|17107.45|17229.85|17109.85|17227.45|17107.45|9
1628340220000|2021-08-07 12:43:40|17232.4|17112.4|17241.03|17121.03|17241.03|17121.03|17232.4|17112.4|10
1628340230000|2021-08-07 12:43:50|17241.89|17121.89|17244.55|17124.55|17245.05|17125.05|17241.89|17121.89|10
1628340240000|2021-08-07 12:44:00|17245.27|17125.27|17241.78|17121.78|17245.96|17125.96|17241.72|17121.72|10
1628340250000|2021-08-07 12:44:10|17241.12|17121.12|17243.63|17123.63|17244.15|17124.15|17241.12|17121.12|10
1628340260000|2021-08-07 12:44:20|17244.86|17124.86|17246.48|17126.48|17248.55|17128.55|17244.86|17124.86|10
1628340270000|2021-08-07 12:44:30|17246.58|17126.58|17241.62|17121.62|17246.58|17126.58|17241.02|17121.02|10
1628340280000|2021-08-07 12:44:40|17238.42|17118.42|17222.06|17102.06|17238.42|17118.42|17222.06|17102.06|10
1628340290000|2021-08-07 12:44:50|17219.73|17099.73|17217.96|17097.96|17220.56|17100.56|17217.83|17097.83|10
1628340300000|2021-08-07 12:45:00|17221.27|17101.27|17223.55|17103.55|17223.82|17103.82|17221.27|17101.27|10
1628340310000|2021-08-07 12:45:10|17224.04|17104.04|17225.14|17105.14|17226.49|17106.49|17223.21|17103.21|10
1628340320000|2021-08-07 12:45:20|17227|17107|17229.44|17109.44|17230.35|17110.35|17225.21|17105.21|10
1628340330000|2021-08-07 12:45:30|17229.24|17109.24|17221.2|17101.2|17230.27|17110.27|17221.2|17101.2|10
1628340340000|2021-08-07 12:45:40|17219.4|17099.4|17211.16|17091.16|17219.4|17099.4|17211.16|17091.16|10
1628340350000|2021-08-07 12:45:50|17208.09|17088.09|17185.61|17065.61|17208.09|17088.09|17185.61|17065.61|10
1628340360000|2021-08-07 12:46:00|17186.61|17066.61|17171.26|17051.26|17186.61|17066.61|17171.26|17051.26|10
1628340370000|2021-08-07 12:46:10|17171.89|17051.89|17155.77|17035.77|17171.89|17051.89|17153.99|17033.99|10
1628340380000|2021-08-07 12:46:20|17151.73|17031.73|17138.83|17018.83|17151.73|17031.73|17138.83|17018.83|10
1628340390000|2021-08-07 12:46:30|17136.39|17016.39|17122.43|17002.43|17136.39|17016.39|17122.43|17002.43|10
1628340400000|2021-08-07 12:46:40|17116.81|16996.81|17105.8|16985.8|17116.81|16996.81|17103.68|16983.68|10
1628340410000|2021-08-07 12:46:50|17106.61|16986.61|17104.93|16984.93|17106.61|16986.61|17101.38|16981.38|10
1628340420000|2021-08-07 12:47:00|17105.05|16985.05|17129.24|17009.24|17129.24|17009.24|17105.05|16985.05|10
1628340430000|2021-08-07 12:47:10|17129.28|17009.28|17126.28|17006.28|17132.17|17012.17|17126.28|17006.28|10
1628340440000|2021-08-07 12:47:20|17123.36|17003.36|17118.55|16998.55|17123.36|17003.36|17117.32|16997.32|10
1628340450000|2021-08-07 12:47:30|17117.82|16997.82|17123.05|17003.05|17123.05|17003.05|17117.82|16997.82|10
1628340460000|2021-08-07 12:47:40|17125.86|17005.86|17129.56|17009.56|17131.13|17011.13|17125.08|17005.08|9
1628340470000|2021-08-07 12:47:50|17130.83|17010.83|17135.7|17015.7|17136.03|17016.03|17130.83|17010.83|10
1628340480000|2021-08-07 12:48:00|17136.33|17016.33|17141.98|17021.98|17141.98|17021.98|17136.33|17016.33|10
1628340490000|2021-08-07 12:48:10|17143|17023|17150.2|17030.2|17150.2|17030.2|17143|17023|10
1628340500000|2021-08-07 12:48:20|17152.31|17032.31|17154.6|17034.6|17157.5|17037.5|17152.31|17032.31|10
1628340510000|2021-08-07 12:48:30|17155.12|17035.12|17160.13|17040.13|17160.14|17040.14|17154.53|17034.53|10
1628340520000|2021-08-07 12:48:40|17163.38|17043.38|17172.84|17052.84|17172.84|17052.84|17163.31|17043.31|10
1628340530000|2021-08-07 12:48:50|17172.33|17052.33|17175.03|17055.03|17176.15|17056.15|17172.33|17052.33|10
1628340540000|2021-08-07 12:49:00|17175.12|17055.12|17173.14|17053.14|17176.04|17056.04|17173.14|17053.14|10
1628340550000|2021-08-07 12:49:10|17171.18|17051.18|17164.19|17044.19|17171.47|17051.47|17164.19|17044.19|10
1628340560000|2021-08-07 12:49:20|17162.57|17042.57|17159.19|17039.19|17162.57|17042.57|17157.85|17037.85|10
1628340570000|2021-08-07 12:49:30|17159.79|17039.79|17158.68|17038.68|17160.34|17040.34|17157.33|17037.33|10
1628340580000|2021-08-07 12:49:40|17158.85|17038.85|17160.48|17040.48|17160.48|17040.48|17158.74|17038.74|9
1628340590000|2021-08-07 12:49:50|17162.11|17042.11|17159.08|17039.08|17162.11|17042.11|17158.79|17038.79|10
1628340600000|2021-08-07 12:50:00|17158.89|17038.89|17152.62|17032.62|17158.89|17038.89|17152.62|17032.62|10
1628340610000|2021-08-07 12:50:10|17152.11|17032.11|17147.99|17027.99|17152.11|17032.11|17147.06|17027.06|10
1628340620000|2021-08-07 12:50:20|17148.1|17028.1|17145.78|17025.78|17149.8|17029.8|17145.78|17025.78|10
1628340630000|2021-08-07 12:50:30|17144.2|17024.2|17133.69|17013.69|17144.2|17024.2|17133.13|17013.13|10
1628340640000|2021-08-07 12:50:40|17133.56|17013.56|17134.39|17014.39|17134.39|17014.39|17131.6|17011.6|10
1628340650000|2021-08-07 12:50:50|17132.94|17012.94|17128.77|17008.77|17132.94|17012.94|17128.77|17008.77|10
1628340660000|2021-08-07 12:51:00|17128.03|17008.03|17118.95|16998.95|17128.03|17008.03|17118.95|16998.95|10
1628340670000|2021-08-07 12:51:10|17113.94|16993.94|17109.37|16989.37|17113.94|16993.94|17107.67|16987.67|10
1628340680000|2021-08-07 12:51:20|17106.69|16986.69|17104.2|16984.2|17106.69|16986.69|17102.67|16982.67|10
1628340690000|2021-08-07 12:51:30|17104.06|16984.06|17109.61|16989.61|17109.61|16989.61|17103.05|16983.05|10
1628340700000|2021-08-07 12:51:40|17111.08|16991.08|17116.47|16996.47|17116.47|16996.47|17111.08|16991.08|10
1628340710000|2021-08-07 12:51:50|17116.4|16996.4|17121.96|17001.96|17122.35|17002.35|17116.4|16996.4|10
1628340720000|2021-08-07 12:52:00|17123.97|17003.97|17127.1|17007.1|17127.1|17007.1|17122.87|17002.87|10
1628340730000|2021-08-07 12:52:10|17125.94|17005.94|17123.91|17003.91|17126.1|17006.1|17123.31|17003.31|10
1628340740000|2021-08-07 12:52:20|17121.58|17001.58|17118|16998|17121.58|17001.58|17116.66|16996.66|10
1628340750000|2021-08-07 12:52:30|17117.77|16997.77|17115.55|16995.55|17119.42|16999.42|17113.72|16993.72|10
1628340760000|2021-08-07 12:52:40|17117.59|16997.59|17114.8|16994.8|17117.59|16997.59|17114.19|16994.19|10
1628340770000|2021-08-07 12:52:50|17114.33|16994.33|17115.26|16995.26|17115.26|16995.26|17111.53|16991.53|10
1628340780000|2021-08-07 12:53:00|17117.76|16997.76|17127.45|17007.45|17127.45|17007.45|17117.76|16997.76|10
1628340790000|2021-08-07 12:53:10|17128.01|17008.01|17124.2|17004.2|17128.01|17008.01|17122.89|17002.89|10
1628340800000|2021-08-07 12:53:20|17122.94|17002.94|17115.17|16995.17|17122.94|17002.94|17115.17|16995.17|10
1628340810000|2021-08-07 12:53:30|17116.81|16996.81|17107.38|16987.38|17116.81|16996.81|17107.12|16987.12|10
1628340820000|2021-08-07 12:53:40|17105.97|16985.97|17094.69|16974.69|17105.97|16985.97|17094.69|16974.69|10
1628340830000|2021-08-07 12:53:50|17093.17|16973.17|17090.26|16970.26|17093.17|16973.17|17090.26|16970.26|9
1628340840000|2021-08-07 12:54:00|17089.64|16969.64|17095.85|16975.85|17097.3|16977.3|17089.64|16969.64|10
1628340850000|2021-08-07 12:54:10|17096.93|16976.93|17087.64|16967.64|17097.58|16977.58|17087.64|16967.64|9
1628340860000|2021-08-07 12:54:20|17085.95|16965.95|17080.21|16960.21|17085.95|16965.95|17080.21|16960.21|10
1628340870000|2021-08-07 12:54:30|17080.35|16960.35|17078.64|16958.64|17081.14|16961.14|17078.34|16958.34|10
1628340880000|2021-08-07 12:54:40|17077.71|16957.71|17074.99|16954.99|17077.71|16957.71|17074.16|16954.16|10
1628340890000|2021-08-07 12:54:50|17074.77|16954.77|17064.61|16944.61|17074.77|16954.77|17064.61|16944.61|10
1628340900000|2021-08-07 12:55:00|17063.34|16943.34|17067.88|16947.88|17068.76|16948.76|17061.6|16941.6|10
1628340910000|2021-08-07 12:55:10|17068.59|16948.59|17069.61|16949.61|17072.04|16952.04|17068.59|16948.59|10
1628340920000|2021-08-07 12:55:20|17069.93|16949.93|17065.76|16945.76|17069.93|16949.93|17065.76|16945.76|10
1628340930000|2021-08-07 12:55:30|17065.53|16945.53|17059.13|16939.13|17065.53|16945.53|17059.13|16939.13|10
1628340940000|2021-08-07 12:55:40|17061.6|16941.6|17051.17|16931.17|17061.6|16941.6|17051.13|16931.13|10
1628340950000|2021-08-07 12:55:50|17051.29|16931.29|17039.64|16919.64|17051.29|16931.29|17039.44|16919.44|10
1628340960000|2021-08-07 12:56:00|17039.16|16919.16|17041.9|16921.9|17042.3|16922.3|17038.43|16918.43|10
1628340970000|2021-08-07 12:56:10|17042.82|16922.82|17038.24|16918.24|17042.82|16922.82|17037.7|16917.7|10
1628340980000|2021-08-07 12:56:20|17037.46|16917.46|17029.78|16909.78|17037.46|16917.46|17029.78|16909.78|10
1628340990000|2021-08-07 12:56:30|17031.51|16911.51|17021.35|16901.35|17031.51|16911.51|17020.3|16900.3|10
1628341000000|2021-08-07 12:56:40|17021.6|16901.6|17026.26|16906.26|17027.21|16907.21|17021.6|16901.6|10
1628341010000|2021-08-07 12:56:50|17024.97|16904.97|17026|16906|17027.28|16907.28|17024.97|16904.97|10
1628341020000|2021-08-07 12:57:00|17025.75|16905.75|17022.55|16902.55|17025.75|16905.75|17022.13|16902.13|10
1628341030000|2021-08-07 12:57:10|17022.25|16902.25|17022.9|16902.9|17022.9|16902.9|17020.36|16900.36|10
1628341040000|2021-08-07 12:57:20|17021.78|16901.78|17024.73|16904.73|17027.28|16907.28|17021.78|16901.78|10
1628341050000|2021-08-07 12:57:30|17025.44|16905.44|17030.09|16910.09|17030.09|16910.09|17025.44|16905.44|10
1628341060000|2021-08-07 12:57:40|17031.58|16911.58|17041.78|16921.78|17041.78|16921.78|17031.58|16911.58|10
1628341070000|2021-08-07 12:57:50|17043.09|16923.09|17050.16|16930.16|17050.16|16930.16|17043.09|16923.09|10
1628341080000|2021-08-07 12:58:00|17050.67|16930.67|17058.81|16938.81|17059.33|16939.33|17050.67|16930.67|10
1628341090000|2021-08-07 12:58:10|17058.99|16938.99|17059.33|16939.33|17061.06|16941.06|17058.53|16938.53|10
1628341100000|2021-08-07 12:58:20|17058.73|16938.73|17060.9|16940.9|17063.78|16943.78|17058.73|16938.73|10
1628341110000|2021-08-07 12:58:30|17060.59|16940.59|17063.79|16943.79|17063.79|16943.79|17060.59|16940.59|10
1628341120000|2021-08-07 12:58:40|17064.82|16944.82|17067.96|16947.96|17068.44|16948.44|17064.82|16944.82|10
1628341130000|2021-08-07 12:58:50|17068.9|16948.9|17072.61|16952.61|17072.61|16952.61|17068.9|16948.9|10
1628341140000|2021-08-07 12:59:00|17073.36|16953.36|17076.48|16956.48|17076.48|16956.48|17073.36|16953.36|10
1628341150000|2021-08-07 12:59:10|17078.91|16958.91|17082.15|16962.15|17083.11|16963.11|17078.91|16958.91|10
1628341160000|2021-08-07 12:59:20|17081.97|16961.97|17080.87|16960.87|17081.97|16961.97|17079.82|16959.82|10
1628341170000|2021-08-07 12:59:30|17081.01|16961.01|17080.19|16960.19|17081.92|16961.92|17080.19|16960.19|10
1628341180000|2021-08-07 12:59:40|17080.24|16960.24|17081.24|16961.24|17082.14|16962.14|17079.46|16959.46|10
1628341190000|2021-08-07 12:59:50|17081.35|16961.35|17085.73|16965.73|17085.73|16965.73|17080.88|16960.88|10
1628341200000|2021-08-07 13:00:00|17086.78|16966.78|17088.39|16968.39|17088.41|16968.41|17086.39|16966.39|10
1628341210000|2021-08-07 13:00:10|17088.57|16968.57|17090.5|16970.5|17090.5|16970.5|17088.27|16968.27|10
1628341220000|2021-08-07 13:00:20|17090.99|16970.99|17091.87|16971.87|17092.44|16972.44|17090.85|16970.85|10
1628341230000|2021-08-07 13:00:30|17091.52|16971.52|17086.93|16966.93|17091.52|16971.52|17085.63|16965.63|10
1628341240000|2021-08-07 13:00:40|17083.9|16963.9|17084.62|16964.62|17088.35|16968.35|17083.9|16963.9|10
1628341250000|2021-08-07 13:00:50|17084.29|16964.29|17075.93|16955.93|17084.29|16964.29|17075.93|16955.93|10
1628341260000|2021-08-07 13:01:00|17075.63|16955.63|17058.33|16938.33|17075.63|16955.63|17058.33|16938.33|10
1628341270000|2021-08-07 13:01:10|17058.4|16938.4|17033.18|16913.18|17058.4|16938.4|17033.18|16913.18|10
1628341280000|2021-08-07 13:01:20|17033.06|16913.06|17015.05|16895.05|17033.06|16913.06|17015.05|16895.05|10
1628341290000|2021-08-07 13:01:30|17013.82|16893.82|17008.09|16888.09|17016.95|16896.95|17008.09|16888.09|10
1628341300000|2021-08-07 13:01:40|17006.43|16886.43|16991.87|16871.87|17006.43|16886.43|16991.87|16871.87|10
1628341310000|2021-08-07 13:01:50|16991.18|16871.18|17000.26|16880.26|17000.3|16880.3|16990.64|16870.64|10
1628341320000|2021-08-07 13:02:00|17002.44|16882.44|17010.66|16890.66|17010.67|16890.67|17002.44|16882.44|10
1628341330000|2021-08-07 13:02:10|17010.28|16890.28|17004.29|16884.29|17010.72|16890.72|17004.29|16884.29|10
1628341340000|2021-08-07 13:02:20|17003.25|16883.25|16998.02|16878.02|17003.25|16883.25|16998.02|16878.02|10
1628341350000|2021-08-07 13:02:30|16997.33|16877.33|16972.38|16852.38|16997.33|16877.33|16971.48|16851.48|10
1628341360000|2021-08-07 13:02:40|16970.79|16850.79|16983.2|16863.2|16984.96|16864.96|16970.79|16850.79|10
1628341370000|2021-08-07 13:02:50|16982.4|16862.4|16985.93|16865.93|16985.93|16865.93|16981.15|16861.15|10
1628341380000|2021-08-07 13:03:00|16986.83|16866.83|16985.86|16865.86|16988.67|16868.67|16984.91|16864.91|10
1628341390000|2021-08-07 13:03:10|16985.11|16865.11|16973.43|16853.43|16985.11|16865.11|16973.43|16853.43|10
1628341400000|2021-08-07 13:03:20|16974.37|16854.37|16967.15|16847.15|16977.48|16857.48|16967.15|16847.15|10
1628341410000|2021-08-07 13:03:30|16963.79|16843.79|16953.04|16833.04|16963.79|16843.79|16952.33|16832.33|10
1628341420000|2021-08-07 13:03:40|16949.56|16829.56|16940.14|16820.14|16949.56|16829.56|16940.14|16820.14|10
1628341430000|2021-08-07 13:03:50|16939.64|16819.64|16939.93|16819.93|16939.93|16819.93|16937.14|16817.14|10
1628341440000|2021-08-07 13:04:00|16940.08|16820.08|16946.12|16826.12|16947.4|16827.4|16938.94|16818.94|10
1628341450000|2021-08-07 13:04:10|16945.74|16825.74|16960|16840|16960.32|16840.32|16945.74|16825.74|10
1628341460000|2021-08-07 13:04:20|16958.43|16838.43|16966.32|16846.32|16966.92|16846.92|16958.43|16838.43|10
1628341470000|2021-08-07 13:04:30|16967.7|16847.7|16974.54|16854.54|16974.54|16854.54|16967.7|16847.7|10
1628341480000|2021-08-07 13:04:40|16976.23|16856.23|16979.37|16859.37|16981.03|16861.03|16976.23|16856.23|10
1628341490000|2021-08-07 13:04:50|16979.55|16859.55|16983.08|16863.08|16983.43|16863.43|16979.24|16859.24|10
1628341500000|2021-08-07 13:05:00|16982.95|16862.95|16984.98|16864.98|16986.87|16866.87|16982.95|16862.95|10
1628341510000|2021-08-07 13:05:10|16985.54|16865.54|17000.11|16880.11|17000.11|16880.11|16985.54|16865.54|10
1628341520000|2021-08-07 13:05:20|17001.59|16881.59|17003.71|16883.71|17003.71|16883.71|17000.82|16880.82|10
1628341530000|2021-08-07 13:05:30|17005.09|16885.09|17006.73|16886.73|17008.91|16888.91|17005.09|16885.09|10
1628341540000|2021-08-07 13:05:40|17006.48|16886.48|16995.35|16875.35|17006.48|16886.48|16995.35|16875.35|10
1628341550000|2021-08-07 13:05:50|16995.36|16875.36|16998.69|16878.69|16998.69|16878.69|16995.36|16875.36|10
1628341560000|2021-08-07 13:06:00|16999.2|16879.2|17013.38|16893.38|17013.38|16893.38|16999.2|16879.2|10
1628341570000|2021-08-07 13:06:10|17014.79|16894.79|17019.02|16899.02|17019.02|16899.02|17012.8|16892.8|10
1628341580000|2021-08-07 13:06:20|17019.83|16899.83|17023.16|16903.16|17023.5|16903.5|17019.83|16899.83|10
1628341590000|2021-08-07 13:06:30|17023.2|16903.2|17023.21|16903.21|17023.21|16903.21|17020.57|16900.57|10
1628341600000|2021-08-07 13:06:40|17023.47|16903.47|17027.23|16907.23|17028.06|16908.06|17023.47|16903.47|10
1628341610000|2021-08-07 13:06:50|17028.07|16908.07|17029.14|16909.14|17029.3|16909.3|17027.58|16907.58|10
1628341620000|2021-08-07 13:07:00|17030.46|16910.46|17032.03|16912.03|17033.11|16913.11|17030.46|16910.46|10
1628341630000|2021-08-07 13:07:10|17032.84|16912.84|17031.05|16911.05|17033.19|16913.19|17031.05|16911.05|10
1628341640000|2021-08-07 13:07:20|17030.6|16910.6|17025.28|16905.28|17030.6|16910.6|17025.21|16905.21|10
1628341650000|2021-08-07 13:07:30|17023.69|16903.69|17007.79|16887.79|17023.69|16903.69|17007.79|16887.79|10
1628341660000|2021-08-07 13:07:40|17006.92|16886.92|17009|16889|17009.29|16889.29|17005.32|16885.32|10
1628341670000|2021-08-07 13:07:50|17009.37|16889.37|17021.12|16901.12|17022.7|16902.7|17009.37|16889.37|10
1628341680000|2021-08-07 13:08:00|17021.37|16901.37|17023.94|16903.94|17025.78|16905.78|17021.37|16901.37|10
1628341690000|2021-08-07 13:08:10|17025.09|16905.09|17022.72|16902.72|17025.09|16905.09|17022.72|16902.72|10
1628341700000|2021-08-07 13:08:20|17021.92|16901.92|17022.02|16902.02|17023.37|16903.37|17020.28|16900.28|10
1628341710000|2021-08-07 13:08:30|17022.12|16902.12|17016.79|16896.79|17022.29|16902.29|17016.68|16896.68|10
1628341720000|2021-08-07 13:08:40|17016.95|16896.95|17015.27|16895.27|17018.67|16898.67|17015.27|16895.27|10
1628341730000|2021-08-07 13:08:50|17016.15|16896.15|17014.25|16894.25|17016.15|16896.15|17013.6|16893.6|10
1628341740000|2021-08-07 13:09:00|17013.85|16893.85|17016.08|16896.08|17016.08|16896.08|17013.54|16893.54|10
1628341750000|2021-08-07 13:09:10|17016.42|16896.42|17019.81|16899.81|17019.81|16899.81|17016.24|16896.24|9
1628341760000|2021-08-07 13:09:20|17018.88|16898.88|17023.46|16903.46|17024|16904|17018.88|16898.88|10
1628341770000|2021-08-07 13:09:30|17024.86|16904.86|17023.88|16903.88|17025.47|16905.47|17023.86|16903.86|10
1628341780000|2021-08-07 13:09:40|17022.88|16902.88|17025.67|16905.67|17026.21|16906.21|17022.88|16902.88|10
1628341790000|2021-08-07 13:09:50|17025.24|16905.24|17026.91|16906.91|17027.53|16907.53|17025.24|16905.24|10
1628341800000|2021-08-07 13:10:00|17026.97|16906.97|17018.5|16898.5|17026.97|16906.97|17018.5|16898.5|10
1628341810000|2021-08-07 13:10:10|17018.47|16898.47|17011.01|16891.01|17018.47|16898.47|17011.01|16891.01|10
1628341820000|2021-08-07 13:10:20|17010.98|16890.98|17014.41|16894.41|17014.41|16894.41|17010.73|16890.73|10
1628341830000|2021-08-07 13:10:30|17014.54|16894.54|17010.46|16890.46|17014.54|16894.54|17010.19|16890.19|10
1628341840000|2021-08-07 13:10:40|17009.84|16889.84|17008.68|16888.68|17009.84|16889.84|17007.6|16887.6|10
1628341850000|2021-08-07 13:10:50|17008.36|16888.36|17011.09|16891.09|17011.09|16891.09|17008.23|16888.23|10
1628341860000|2021-08-07 13:11:00|17010.92|16890.92|17008.32|16888.32|17010.92|16890.92|17008.32|16888.32|10
1628341870000|2021-08-07 13:11:10|17007.67|16887.67|17007.98|16887.98|17008.5|16888.5|17006.77|16886.77|10
1628341880000|2021-08-07 13:11:20|17007.88|16887.88|17009.21|16889.21|17010.68|16890.68|17007.88|16887.88|10
1628341890000|2021-08-07 13:11:30|17009.25|16889.25|17006.97|16886.97|17009.51|16889.51|17006.97|16886.97|10
1628341900000|2021-08-07 13:11:40|17007.76|16887.76|17009.3|16889.3|17009.3|16889.3|17007.76|16887.76|10
1628341910000|2021-08-07 13:11:50|17009.27|16889.27|17012.73|16892.73|17013.2|16893.2|17009.27|16889.27|10
1628341920000|2021-08-07 13:12:00|17013|16893|17019.72|16899.72|17019.72|16899.72|17013|16893|10
1628341930000|2021-08-07 13:12:10|17019.52|16899.52|17023.12|16903.12|17023.93|16903.93|17019.44|16899.44|10
1628341940000|2021-08-07 13:12:20|17024.1|16904.1|17024.93|16904.93|17025.69|16905.69|17024.1|16904.1|10
1628341950000|2021-08-07 13:12:30|17022.97|16902.97|17018.25|16898.25|17022.97|16902.97|17017.71|16897.71|10
1628341960000|2021-08-07 13:12:40|17018.82|16898.82|17020.95|16900.95|17022.15|16902.15|17018.82|16898.82|9
1628341970000|2021-08-07 13:12:50|17020.92|16900.92|17024.43|16904.43|17024.43|16904.43|17020.92|16900.92|10
1628341980000|2021-08-07 13:13:00|17024.31|16904.31|17028.97|16908.97|17029.39|16909.39|17024.17|16904.17|10
1628341990000|2021-08-07 13:13:10|17028.92|16908.92|17030|16910|17030.26|16910.26|17028.92|16908.92|10
1628342000000|2021-08-07 13:13:20|17030.45|16910.45|17033.3|16913.3|17034.98|16914.98|17030.45|16910.45|10
1628342010000|2021-08-07 13:13:30|17033.22|16913.22|17032.45|16912.45|17033.75|16913.75|17032.22|16912.22|10
1628342020000|2021-08-07 13:13:40|17032.2|16912.2|17029.93|16909.93|17032.36|16912.36|17029.93|16909.93|10
1628342030000|2021-08-07 13:13:50|17030.56|16910.56|17024.99|16904.99|17030.63|16910.63|17024.99|16904.99|10
1628342040000|2021-08-07 13:14:00|17024.11|16904.11|17016.72|16896.72|17024.11|16904.11|17016.72|16896.72|10
1628342050000|2021-08-07 13:14:10|17016.54|16896.54|17013.04|16893.04|17016.54|16896.54|17011.71|16891.71|10
1628342060000|2021-08-07 13:14:20|17013.18|16893.18|17006.63|16886.63|17013.18|16893.18|17005.76|16885.76|10
1628342070000|2021-08-07 13:14:30|17008.23|16888.23|17009.8|16889.8|17011.4|16891.4|17008.23|16888.23|10
1628342080000|2021-08-07 13:14:40|17009.85|16889.85|17001.87|16881.87|17009.85|16889.85|17001.87|16881.87|10
1628342090000|2021-08-07 13:14:50|17002.58|16882.58|17001.33|16881.33|17002.79|16882.79|17001.19|16881.19|9
1628342100000|2021-08-07 13:15:00|17000.88|16880.88|16994.12|16874.12|17001.5|16881.5|16993.75|16873.75|10
1628342110000|2021-08-07 13:15:10|16993.89|16873.89|16989.67|16869.67|16993.89|16873.89|16987.44|16867.44|10
1628342120000|2021-08-07 13:15:20|16990.87|16870.87|17005.61|16885.61|17005.61|16885.61|16990.87|16870.87|10
1628342130000|2021-08-07 13:15:30|17005.83|16885.83|17014.86|16894.86|17014.86|16894.86|17005.83|16885.83|10
1628342140000|2021-08-07 13:15:40|17014.79|16894.79|17019.49|16899.49|17019.49|16899.49|17014.79|16894.79|10
1628342150000|2021-08-07 13:15:50|17021.27|16901.27|17027.44|16907.44|17027.49|16907.49|17021.27|16901.27|10
1628342160000|2021-08-07 13:16:00|17026.89|16906.89|17029.45|16909.45|17029.52|16909.52|17026.89|16906.89|10
1628342170000|2021-08-07 13:16:10|17029.61|16909.61|17031.96|16911.96|17031.96|16911.96|17028.97|16908.97|10
1628342180000|2021-08-07 13:16:20|17032|16912|17038.16|16918.16|17038.16|16918.16|17032|16912|10
1628342190000|2021-08-07 13:16:30|17038.18|16918.18|17043.34|16923.34|17043.95|16923.95|17038.18|16918.18|10
1628342200000|2021-08-07 13:16:40|17043.97|16923.97|17049.46|16929.46|17049.55|16929.55|17043.97|16923.97|10
1628342210000|2021-08-07 13:16:50|17049.45|16929.45|17051.2|16931.2|17051.2|16931.2|17048.02|16928.02|10
1628342220000|2021-08-07 13:17:00|17051.61|16931.61|17059.04|16939.04|17059.04|16939.04|17051.36|16931.36|10
1628342230000|2021-08-07 13:17:10|17058.63|16938.63|17059.78|16939.78|17059.78|16939.78|17057.56|16937.56|10
1628342240000|2021-08-07 13:17:20|17060.29|16940.29|17062.9|16942.9|17062.9|16942.9|17059.67|16939.67|9
1628342250000|2021-08-07 13:17:30|17063.26|16943.26|17065.15|16945.15|17065.2|16945.2|17063.26|16943.26|10
1628342260000|2021-08-07 13:17:40|17065.24|16945.24|17069.5|16949.5|17069.54|16949.54|17065.24|16945.24|10
1628342270000|2021-08-07 13:17:50|17069.16|16949.16|17069.56|16949.56|17069.61|16949.61|17068.51|16948.51|10
1628342280000|2021-08-07 13:18:00|17069.67|16949.67|17071.12|16951.12|17072.55|16952.55|17069.67|16949.67|10
1628342290000|2021-08-07 13:18:10|17071.28|16951.28|17071.82|16951.82|17071.92|16951.92|17070.26|16950.26|10
1628342300000|2021-08-07 13:18:20|17071.74|16951.74|17071.66|16951.66|17073.8|16953.8|17071.66|16951.66|10
1628342310000|2021-08-07 13:18:30|17071.93|16951.93|17068.51|16948.51|17071.94|16951.94|17068.49|16948.49|10
1628342320000|2021-08-07 13:18:40|17068.87|16948.87|17067.91|16947.91|17068.91|16948.91|17067.91|16947.91|8
1628342330000|2021-08-07 13:18:50|17066.81|16946.81|17062.17|16942.17|17066.81|16946.81|17061.83|16941.83|10
1628342340000|2021-08-07 13:19:00|17062.21|16942.21|17062.03|16942.03|17062.25|16942.25|17061.85|16941.85|9
1628342350000|2021-08-07 13:19:10|17062.41|16942.41|17061.67|16941.67|17063.02|16943.02|17061.67|16941.67|10
1628342360000|2021-08-07 13:19:20|17061.87|16941.87|17057.42|16937.42|17061.92|16941.92|17057.42|16937.42|10
1628342370000|2021-08-07 13:19:30|17057.91|16937.91|17052.04|16932.04|17058.7|16938.7|17052.04|16932.04|10
1628342380000|2021-08-07 13:19:40|17051.66|16931.66|17053.28|16933.28|17053.28|16933.28|17051.66|16931.66|10
1628342390000|2021-08-07 13:19:50|17053.52|16933.52|17057.93|16937.93|17057.93|16937.93|17053.52|16933.52|10
1628342400000|2021-08-07 13:20:00|17057.83|16937.83|17061.65|16941.65|17062.25|16942.25|17057.75|16937.75|10
1628342410000|2021-08-07 13:20:10|17061.3|16941.3|17061.38|16941.38|17061.61|16941.61|17059.81|16939.81|10
1628342420000|2021-08-07 13:20:20|17061.45|16941.45|17064.9|16944.9|17064.9|16944.9|17061.41|16941.41|10
1628342430000|2021-08-07 13:20:30|17065.25|16945.25|17070.64|16950.64|17070.64|16950.64|17065.25|16945.25|10
1628342440000|2021-08-07 13:20:40|17071.05|16951.05|17076.86|16956.86|17076.86|16956.86|17071.05|16951.05|10
1628342450000|2021-08-07 13:20:50|17079.71|16959.71|17080.71|16960.71|17080.71|16960.71|17079.09|16959.09|10
1628342460000|2021-08-07 13:21:00|17080.7|16960.7|17082.77|16962.77|17082.77|16962.77|17080.68|16960.68|10
1628342470000|2021-08-07 13:21:10|17081.61|16961.61|17082.27|16962.27|17083.79|16963.79|17081.52|16961.52|10
1628342480000|2021-08-07 13:21:20|17082.73|16962.73|17081.66|16961.66|17082.73|16962.73|17080.82|16960.82|10
1628342490000|2021-08-07 13:21:30|17080.06|16960.06|17081.06|16961.06|17081.09|16961.09|17078.42|16958.42|10
1628342500000|2021-08-07 13:21:40|17080.96|16960.96|17082.3|16962.3|17082.79|16962.79|17080.26|16960.26|10
1628342510000|2021-08-07 13:21:50|17082.44|16962.44|17081.45|16961.45|17082.47|16962.47|17081|16961|9
1628342520000|2021-08-07 13:22:00|17081.15|16961.15|17077.99|16957.99|17081.22|16961.22|17077.99|16957.99|10
1628342530000|2021-08-07 13:22:10|17078.36|16958.36|17075.49|16955.49|17078.36|16958.36|17075.49|16955.49|10
1628342540000|2021-08-07 13:22:20|17075.79|16955.79|17077.46|16957.46|17077.52|16957.52|17075.79|16955.79|8
1628342550000|2021-08-07 13:22:30|17077.72|16957.72|17080.59|16960.59|17081.25|16961.25|17077.61|16957.61|10
1628342560000|2021-08-07 13:22:40|17080.66|16960.66|17081.32|16961.32|17081.32|16961.32|17079.22|16959.22|10
1628342570000|2021-08-07 13:22:50|17081.88|16961.88|17081.25|16961.25|17081.98|16961.98|17081.25|16961.25|10
1628342580000|2021-08-07 13:23:00|17081.37|16961.37|17082.23|16962.23|17082.23|16962.23|17080.33|16960.33|10
1628342590000|2021-08-07 13:23:10|17082.29|16962.29|17083.16|16963.16|17083.16|16963.16|17081.29|16961.29|10
1628342600000|2021-08-07 13:23:20|17083.1|16963.1|17084.83|16964.83|17084.83|16964.83|17083.1|16963.1|9
1628342610000|2021-08-07 13:23:30|17084.98|16964.98|17087.25|16967.25|17087.25|16967.25|17084.91|16964.91|10
1628342620000|2021-08-07 13:23:40|17086.92|16966.92|17085.14|16965.14|17087.47|16967.47|17085.14|16965.14|10
1628342630000|2021-08-07 13:23:50|17085.48|16965.48|17086.34|16966.34|17086.58|16966.58|17084.85|16964.85|10
1628342640000|2021-08-07 13:24:00|17087.24|16967.24|17090.47|16970.47|17090.63|16970.63|17087.24|16967.24|9
1628342650000|2021-08-07 13:24:10|17090.86|16970.86|17097.19|16977.19|17097.19|16977.19|17090.86|16970.86|10
1628342660000|2021-08-07 13:24:20|17098.02|16978.02|17104.13|16984.13|17104.16|16984.16|17098.02|16978.02|10
1628342670000|2021-08-07 13:24:30|17104.52|16984.52|17106.05|16986.05|17106.05|16986.05|17104.45|16984.45|10
1628342680000|2021-08-07 13:24:40|17106.21|16986.21|17115.11|16995.11|17115.11|16995.11|17106.12|16986.12|10
1628342690000|2021-08-07 13:24:50|17115.27|16995.27|17116.06|16996.06|17116.85|16996.85|17114.89|16994.89|10
1628342700000|2021-08-07 13:25:00|17115.9|16995.9|17113.8|16993.8|17115.9|16995.9|17113.55|16993.55|10
1628342710000|2021-08-07 13:25:10|17113.75|16993.75|17112.14|16992.14|17114.48|16994.48|17111.63|16991.63|10
1628342720000|2021-08-07 13:25:20|17112.03|16992.03|17109.72|16989.72|17112.03|16992.03|17109.72|16989.72|10
1628342730000|2021-08-07 13:25:30|17110.36|16990.36|17115.95|16995.95|17115.95|16995.95|17110.17|16990.17|10
1628342740000|2021-08-07 13:25:40|17117.24|16997.24|17124.65|17004.65|17124.65|17004.65|17117.24|16997.24|10
1628342750000|2021-08-07 13:25:50|17125.55|17005.55|17139.01|17019.01|17139.01|17019.01|17125.55|17005.55|10
1628342760000|2021-08-07 13:26:00|17138.93|17018.93|17153.34|17033.34|17153.34|17033.34|17138.93|17018.93|10
1628342770000|2021-08-07 13:26:10|17154.23|17034.23|17153.76|17033.76|17156.77|17036.77|17153.76|17033.76|10
1628342780000|2021-08-07 13:26:20|17154.6|17034.6|17158.78|17038.78|17158.78|17038.78|17154.6|17034.6|10
1628342790000|2021-08-07 13:26:30|17158.67|17038.67|17162.13|17042.13|17162.13|17042.13|17158.63|17038.63|10
1628342800000|2021-08-07 13:26:40|17161.9|17041.9|17170.29|17050.29|17170.29|17050.29|17161.9|17041.9|10
1628342810000|2021-08-07 13:26:50|17170.37|17050.37|17174.82|17054.82|17175.65|17055.65|17170.25|17050.25|10
1628342820000|2021-08-07 13:27:00|17175.51|17055.51|17193.86|17073.86|17194.56|17074.56|17175.51|17055.51|10
1628342830000|2021-08-07 13:27:10|17194.29|17074.29|17205.96|17085.96|17207.37|17087.37|17194.15|17074.15|10
1628342840000|2021-08-07 13:27:20|17209.63|17089.63|17206.87|17086.87|17211.77|17091.77|17206.87|17086.87|10
1628342850000|2021-08-07 13:27:30|17207.31|17087.31|17204.67|17084.67|17207.55|17087.55|17203.75|17083.75|10
1628342860000|2021-08-07 13:27:40|17207.12|17087.12|17208.47|17088.47|17208.47|17088.47|17205.14|17085.14|10
1628342870000|2021-08-07 13:27:50|17207.9|17087.9|17201.56|17081.56|17207.9|17087.9|17201.56|17081.56|10
1628342880000|2021-08-07 13:28:00|17201.83|17081.83|17206.58|17086.58|17207.07|17087.07|17199.57|17079.57|10
1628342890000|2021-08-07 13:28:10|17207.44|17087.44|17203.7|17083.7|17207.44|17087.44|17202.88|17082.88|10
1628342900000|2021-08-07 13:28:20|17203.82|17083.82|17199.95|17079.95|17204.33|17084.33|17199.95|17079.95|10
1628342910000|2021-08-07 13:28:30|17199.57|17079.57|17191.5|17071.5|17199.57|17079.57|17190.99|17070.99|10
1628342920000|2021-08-07 13:28:40|17191.52|17071.52|17190.16|17070.16|17191.79|17071.79|17190.16|17070.16|10
1628342930000|2021-08-07 13:28:50|17189.99|17069.99|17185.61|17065.61|17190.06|17070.06|17185.3|17065.3|10
1628342940000|2021-08-07 13:29:00|17185.89|17065.89|17182.46|17062.46|17186|17066|17182.46|17062.46|10
1628342950000|2021-08-07 13:29:10|17181.53|17061.53|17173.9|17053.9|17181.53|17061.53|17173.9|17053.9|10
1628342960000|2021-08-07 13:29:20|17172.95|17052.95|17168.34|17048.34|17172.95|17052.95|17168.34|17048.34|9
1628342970000|2021-08-07 13:29:30|17168.17|17048.17|17166.02|17046.02|17168.17|17048.17|17165.43|17045.43|9
1628342980000|2021-08-07 13:29:40|17166.23|17046.23|17167.32|17047.32|17170.23|17050.23|17166.23|17046.23|10
1628342990000|2021-08-07 13:29:50|17167.58|17047.58|17164.52|17044.52|17167.66|17047.66|17163.99|17043.99|10
1628343000000|2021-08-07 13:30:00|17163.08|17043.08|17159.15|17039.15|17163.08|17043.08|17159.15|17039.15|10
1628343010000|2021-08-07 13:30:10|17160.34|17040.34|17159.24|17039.24|17160.34|17040.34|17157.54|17037.54|10
1628343020000|2021-08-07 13:30:20|17159.11|17039.11|17157.42|17037.42|17159.38|17039.38|17157.42|17037.42|10
1628343030000|2021-08-07 13:30:30|17157.45|17037.45|17175.19|17055.19|17175.19|17055.19|17157.45|17037.45|10
1628343040000|2021-08-07 13:30:40|17177.23|17057.23|17195.22|17075.22|17195.22|17075.22|17177.23|17057.23|10
1628343050000|2021-08-07 13:30:50|17198.22|17078.22|17199.32|17079.32|17201.35|17081.35|17198.22|17078.22|10
1628343060000|2021-08-07 13:31:00|17200.68|17080.68|17198.02|17078.02|17204.36|17084.36|17198.02|17078.02|10
1628343070000|2021-08-07 13:31:10|17198.56|17078.56|17203.26|17083.26|17203.61|17083.61|17197.22|17077.22|10
1628343080000|2021-08-07 13:31:20|17204.02|17084.02|17204.24|17084.24|17207.27|17087.27|17203.21|17083.21|10
1628343090000|2021-08-07 13:31:30|17204.56|17084.56|17202.37|17082.37|17205.18|17085.18|17202.37|17082.37|10
1628343100000|2021-08-07 13:31:40|17202.83|17082.83|17200.58|17080.58|17203.63|17083.63|17200.47|17080.47|10
1628343110000|2021-08-07 13:31:50|17200.26|17080.26|17196.15|17076.15|17201.2|17081.2|17196.15|17076.15|10
1628343120000|2021-08-07 13:32:00|17194.97|17074.97|17191.92|17071.92|17194.97|17074.97|17191.92|17071.92|10
1628343130000|2021-08-07 13:32:10|17192.77|17072.77|17193.69|17073.69|17194.51|17074.51|17192.77|17072.77|10
1628343140000|2021-08-07 13:32:20|17192.32|17072.32|17193.17|17073.17|17193.33|17073.33|17192.24|17072.24|9
1628343150000|2021-08-07 13:32:30|17193.56|17073.56|17191.44|17071.44|17193.56|17073.56|17191.44|17071.44|9
1628343160000|2021-08-07 13:32:40|17191.83|17071.83|17195.94|17075.94|17196.11|17076.11|17191.83|17071.83|9
1628343170000|2021-08-07 13:32:50|17196.56|17076.56|17200.12|17080.12|17200.82|17080.82|17196.56|17076.56|10
1628343180000|2021-08-07 13:33:00|17198.68|17078.68|17194.4|17074.4|17198.89|17078.89|17194.4|17074.4|10
1628343190000|2021-08-07 13:33:10|17194.64|17074.64|17191.36|17071.36|17194.64|17074.64|17190.15|17070.15|9
1628343200000|2021-08-07 13:33:20|17189.61|17069.61|17183.78|17063.78|17189.61|17069.61|17183.78|17063.78|10
1628343210000|2021-08-07 13:33:30|17183.26|17063.26|17179.18|17059.18|17183.63|17063.63|17179.18|17059.18|10
1628343220000|2021-08-07 13:33:40|17179.07|17059.07|17182.54|17062.54|17182.54|17062.54|17179.07|17059.07|10
1628343230000|2021-08-07 13:33:50|17182.42|17062.42|17185.69|17065.69|17185.69|17065.69|17182.42|17062.42|10
1628343240000|2021-08-07 13:34:00|17185.57|17065.57|17186.65|17066.65|17187.84|17067.84|17184.74|17064.74|10
1628343250000|2021-08-07 13:34:10|17185.62|17065.62|17185.08|17065.08|17187.42|17067.42|17185.08|17065.08|10
1628343260000|2021-08-07 13:34:20|17186.32|17066.32|17180.12|17060.12|17186.32|17066.32|17180|17060|10
1628343270000|2021-08-07 13:34:30|17177.56|17057.56|17169.29|17049.29|17177.56|17057.56|17169.29|17049.29|10
1628343280000|2021-08-07 13:34:40|17168.55|17048.55|17157.17|17037.17|17168.55|17048.55|17157.17|17037.17|10
1628343290000|2021-08-07 13:34:50|17156.89|17036.89|17152.03|17032.03|17156.89|17036.89|17151.77|17031.77|10
1628343300000|2021-08-07 13:35:00|17151.71|17031.71|17144.37|17024.37|17151.82|17031.82|17144.35|17024.35|10
1628343310000|2021-08-07 13:35:10|17143.45|17023.45|17126.59|17006.59|17143.45|17023.45|17126.59|17006.59|10
1628343320000|2021-08-07 13:35:20|17126.93|17006.93|17118.3|16998.3|17127.62|17007.62|17118.3|16998.3|10
1628343330000|2021-08-07 13:35:30|17117.75|16997.75|17109.79|16989.79|17118.1|16998.1|17109.79|16989.79|10
1628343340000|2021-08-07 13:35:40|17107.9|16987.9|17103.7|16983.7|17107.9|16987.9|17101.06|16981.06|10
1628343350000|2021-08-07 13:35:50|17104.09|16984.09|17112.17|16992.17|17112.3|16992.3|17104.09|16984.09|10
1628343360000|2021-08-07 13:36:00|17111.75|16991.75|17109.73|16989.73|17111.75|16991.75|17108.28|16988.28|10
1628343370000|2021-08-07 13:36:10|17110.31|16990.31|17105.75|16985.75|17110.31|16990.31|17105.05|16985.05|10
1628343380000|2021-08-07 13:36:20|17105.42|16985.42|17102.69|16982.69|17105.51|16985.51|17102.69|16982.69|9
1628343390000|2021-08-07 13:36:30|17101.89|16981.89|17104.55|16984.55|17104.55|16984.55|17101.89|16981.89|10
1628343400000|2021-08-07 13:36:40|17105.98|16985.98|17108.45|16988.45|17109.03|16989.03|17105.98|16985.98|10
1628343410000|2021-08-07 13:36:50|17109.06|16989.06|17107.04|16987.04|17109.06|16989.06|17106.08|16986.08|10
1628343420000|2021-08-07 13:37:00|17107.45|16987.45|17115.76|16995.76|17115.76|16995.76|17107.45|16987.45|10
1628343430000|2021-08-07 13:37:10|17116.44|16996.44|17118.88|16998.88|17118.88|16998.88|17115.95|16995.95|10
1628343440000|2021-08-07 13:37:20|17119.7|16999.7|17124.46|17004.46|17124.46|17004.46|17119.7|16999.7|10
1628343450000|2021-08-07 13:37:30|17126.07|17006.07|17138.82|17018.82|17138.82|17018.82|17126.07|17006.07|10
1628343460000|2021-08-07 13:37:40|17139.95|17019.95|17143.12|17023.12|17143.26|17023.26|17139.95|17019.95|10
1628343470000|2021-08-07 13:37:50|17143.09|17023.09|17143.55|17023.55|17143.55|17023.55|17140.58|17020.58|10
1628343480000|2021-08-07 13:38:00|17143.37|17023.37|17144.16|17024.16|17144.16|17024.16|17141.92|17021.92|10
1628343490000|2021-08-07 13:38:10|17144.76|17024.76|17149.63|17029.63|17149.63|17029.63|17144.76|17024.76|10
1628343500000|2021-08-07 13:38:20|17150.4|17030.4|17150.06|17030.06|17150.4|17030.4|17149.34|17029.34|10
1628343510000|2021-08-07 13:38:30|17152.01|17032.01|17155.42|17035.42|17155.42|17035.42|17152.01|17032.01|9
1628343520000|2021-08-07 13:38:40|17155.9|17035.9|17158.88|17038.88|17158.88|17038.88|17155.9|17035.9|10
1628343530000|2021-08-07 13:38:50|17158.89|17038.89|17160.05|17040.05|17160.39|17040.39|17158.25|17038.25|10
1628343540000|2021-08-07 13:39:00|17159.74|17039.74|17160.42|17040.42|17160.42|17040.42|17157.47|17037.47|10
1628343550000|2021-08-07 13:39:10|17160.57|17040.57|17160.9|17040.9|17162.45|17042.45|17159.18|17039.18|10
1628343560000|2021-08-07 13:39:20|17160.23|17040.23|17161.26|17041.26|17162.9|17042.9|17160.23|17040.23|10
1628343570000|2021-08-07 13:39:30|17161.08|17041.08|17161.48|17041.48|17161.49|17041.49|17160.58|17040.58|9
1628343580000|2021-08-07 13:39:40|17161.52|17041.52|17161.67|17041.67|17161.88|17041.88|17160.28|17040.28|9
1628343590000|2021-08-07 13:39:50|17161.8|17041.8|17165.36|17045.36|17165.36|17045.36|17161.8|17041.8|10
1628343600000|2021-08-07 13:40:00|17165.35|17045.35|17164.13|17044.13|17165.55|17045.55|17163.81|17043.81|10
1628343610000|2021-08-07 13:40:10|17163.83|17043.83|17156.91|17036.91|17163.83|17043.83|17156.91|17036.91|10
1628343620000|2021-08-07 13:40:20|17156.87|17036.87|17145.94|17025.94|17156.87|17036.87|17145.94|17025.94|10
1628343630000|2021-08-07 13:40:30|17146.08|17026.08|17143.46|17023.46|17147.43|17027.43|17143.46|17023.46|10
1628343640000|2021-08-07 13:40:40|17142.45|17022.45|17133.4|17013.4|17142.45|17022.45|17132.9|17012.9|10
1628343650000|2021-08-07 13:40:50|17133.12|17013.12|17132.39|17012.39|17133.32|17013.32|17131.74|17011.74|10
1628343660000|2021-08-07 13:41:00|17132.32|17012.32|17128.75|17008.75|17132.32|17012.32|17128.75|17008.75|10
1628343670000|2021-08-07 13:41:10|17128.11|17008.11|17130.46|17010.46|17130.6|17010.6|17128.04|17008.04|10
1628343680000|2021-08-07 13:41:20|17128.65|17008.65|17130.65|17010.65|17131.62|17011.62|17128.65|17008.65|10
1628343690000|2021-08-07 13:41:30|17130.1|17010.1|17125.15|17005.15|17130.1|17010.1|17124.4|17004.4|10
1628343700000|2021-08-07 13:41:40|17125.82|17005.82|17126.56|17006.56|17127.42|17007.42|17125.76|17005.76|10
1628343710000|2021-08-07 13:41:50|17126.81|17006.81|17126.26|17006.26|17127.14|17007.14|17125.79|17005.79|10
1628343720000|2021-08-07 13:42:00|17126|17006|17117.31|16997.31|17126|17006|17117.31|16997.31|10
1628343730000|2021-08-07 13:42:10|17116.74|16996.74|17109.3|16989.3|17116.74|16996.74|17109.3|16989.3|10
1628343740000|2021-08-07 13:42:20|17109.36|16989.36|17102.24|16982.24|17109.36|16989.36|17101.93|16981.93|10
1628343750000|2021-08-07 13:42:30|17102.06|16982.06|17100.59|16980.59|17103.09|16983.09|17100.01|16980.01|10
1628343760000|2021-08-07 13:42:40|17100.67|16980.67|17105.8|16985.8|17105.8|16985.8|17100.67|16980.67|10
1628343770000|2021-08-07 13:42:50|17106.07|16986.07|17103.76|16983.76|17106.29|16986.29|17103.64|16983.64|10
1628343780000|2021-08-07 13:43:00|17103.15|16983.15|17103.03|16983.03|17103.8|16983.8|17102.55|16982.55|10
1628343790000|2021-08-07 13:43:10|17103.6|16983.6|17103.89|16983.89|17104.24|16984.24|17102.71|16982.71|10
1628343800000|2021-08-07 13:43:20|17104.1|16984.1|17099.92|16979.92|17104.1|16984.1|17099.92|16979.92|10
1628343810000|2021-08-07 13:43:30|17099.67|16979.67|17095.45|16975.45|17099.67|16979.67|17095.45|16975.45|10
1628343820000|2021-08-07 13:43:40|17094.87|16974.87|17090.83|16970.83|17094.87|16974.87|17090.83|16970.83|10
1628343830000|2021-08-07 13:43:50|17091.08|16971.08|17090.92|16970.92|17091.13|16971.13|17090.31|16970.31|10
1628343840000|2021-08-07 13:44:00|17091.3|16971.3|17091.52|16971.52|17095.9|16975.9|17091.3|16971.3|10
1628343850000|2021-08-07 13:44:10|17092.79|16972.79|17093.35|16973.35|17093.35|16973.35|17092.46|16972.46|10
1628343860000|2021-08-07 13:44:20|17093.03|16973.03|17091.05|16971.05|17093.03|16973.03|17089.95|16969.95|10
1628343870000|2021-08-07 13:44:30|17090.95|16970.95|17092|16972|17092.17|16972.17|17090.51|16970.51|10
1628343880000|2021-08-07 13:44:40|17092.23|16972.23|17086.49|16966.49|17092.28|16972.28|17086.49|16966.49|10
1628343890000|2021-08-07 13:44:50|17086.35|16966.35|17085.07|16965.07|17087.13|16967.13|17084.12|16964.12|10
1628343900000|2021-08-07 13:45:00|17086.25|16966.25|17085.88|16965.88|17088.08|16968.08|17085.88|16965.88|10
1628343910000|2021-08-07 13:45:10|17084.63|16964.63|17086.09|16966.09|17086.09|16966.09|17084.39|16964.39|10
1628343920000|2021-08-07 13:45:20|17086.2|16966.2|17078.34|16958.34|17086.2|16966.2|17078.34|16958.34|10
1628343930000|2021-08-07 13:45:30|17078.41|16958.41|17069.38|16949.38|17078.41|16958.41|17069.38|16949.38|10
1628343940000|2021-08-07 13:45:40|17069.25|16949.25|17064.51|16944.51|17069.25|16949.25|17064.51|16944.51|10
1628343950000|2021-08-07 13:45:50|17065.96|16945.96|17069.67|16949.67|17069.67|16949.67|17065.96|16945.96|10
1628343960000|2021-08-07 13:46:00|17069.14|16949.14|17070.95|16950.95|17070.95|16950.95|17068.79|16948.79|9
1628343970000|2021-08-07 13:46:10|17069.31|16949.31|17066.7|16946.7|17069.31|16949.31|17066.6|16946.6|10
1628343980000|2021-08-07 13:46:20|17066.71|16946.71|17067.31|16947.31|17067.43|16947.43|17065.21|16945.21|10
1628343990000|2021-08-07 13:46:30|17067.01|16947.01|17064.91|16944.91|17067.01|16947.01|17064.91|16944.91|10
1628344000000|2021-08-07 13:46:40|17064.73|16944.73|17061.32|16941.32|17064.73|16944.73|17061.32|16941.32|10
1628344010000|2021-08-07 13:46:50|17060.52|16940.52|17055.4|16935.4|17060.52|16940.52|17055.4|16935.4|9
1628344020000|2021-08-07 13:47:00|17055.41|16935.41|17057.55|16937.55|17057.55|16937.55|17055.41|16935.41|10
1628344030000|2021-08-07 13:47:10|17057.93|16937.93|17060.51|16940.51|17060.51|16940.51|17057.74|16937.74|10
1628344040000|2021-08-07 13:47:20|17060.8|16940.8|17060.39|16940.39|17062.63|16942.63|17060.39|16940.39|10
1628344050000|2021-08-07 13:47:30|17061.95|16941.95|17058.05|16938.05|17061.95|16941.95|17058.05|16938.05|10
1628344060000|2021-08-07 13:47:40|17055.12|16935.12|17036.84|16916.84|17055.12|16935.12|17036.84|16916.84|10
1628344070000|2021-08-07 13:47:50|17036.64|16916.64|17028.65|16908.65|17036.64|16916.64|17028.42|16908.42|10
1628344080000|2021-08-07 13:48:00|17028.12|16908.12|17026.42|16906.42|17029.1|16909.1|17026.42|16906.42|10
1628344090000|2021-08-07 13:48:10|17026.31|16906.31|17024.59|16904.59|17028.1|16908.1|17024.59|16904.59|10
1628344100000|2021-08-07 13:48:20|17025.76|16905.76|17021.79|16901.79|17025.76|16905.76|17021.79|16901.79|10
1628344110000|2021-08-07 13:48:30|17021.31|16901.31|17016.41|16896.41|17021.31|16901.31|17015.97|16895.97|10
1628344120000|2021-08-07 13:48:40|17014.96|16894.96|17012.2|16892.2|17015.32|16895.32|17011.7|16891.7|10
1628344130000|2021-08-07 13:48:50|17011.83|16891.83|17008.44|16888.44|17011.88|16891.88|17008.11|16888.11|10
1628344140000|2021-08-07 13:49:00|17009.82|16889.82|17016.74|16896.74|17016.74|16896.74|17009.82|16889.82|10
1628344150000|2021-08-07 13:49:10|17016.93|16896.93|17018.76|16898.76|17019.06|16899.06|17016.91|16896.91|10
1628344160000|2021-08-07 13:49:20|17018.9|16898.9|17020.58|16900.58|17021.44|16901.44|17018.9|16898.9|10
1628344170000|2021-08-07 13:49:30|17020.34|16900.34|17024.43|16904.43|17025.17|16905.17|17020.34|16900.34|10
1628344180000|2021-08-07 13:49:40|17024.99|16904.99|17029.68|16909.68|17029.68|16909.68|17024.84|16904.84|9
1628344190000|2021-08-07 13:49:50|17029.77|16909.77|17029.17|16909.17|17031.18|16911.18|17029.17|16909.17|10
1628344200000|2021-08-07 13:50:00|17029.34|16909.34|17037.63|16917.63|17037.63|16917.63|17029.34|16909.34|10
1628344210000|2021-08-07 13:50:10|17038.44|16918.44|17046.43|16926.43|17046.43|16926.43|17038.44|16918.44|10
1628344220000|2021-08-07 13:50:20|17046.47|16926.47|17053.64|16933.64|17053.64|16933.64|17046.46|16926.46|10
1628344230000|2021-08-07 13:50:30|17053.74|16933.74|17055.94|16935.94|17057.15|16937.15|17053.74|16933.74|9
1628344240000|2021-08-07 13:50:40|17057.46|16937.46|17057.45|16937.45|17057.46|16937.46|17056.03|16936.03|10
1628344250000|2021-08-07 13:50:50|17056.8|16936.8|17054.71|16934.71|17056.8|16936.8|17053.79|16933.79|10
1628344260000|2021-08-07 13:51:00|17054.93|16934.93|17055.78|16935.78|17056.53|16936.53|17054.93|16934.93|10
1628344270000|2021-08-07 13:51:10|17056.5|16936.5|17039.03|16919.03|17057.21|16937.21|17039.03|16919.03|10
1628344280000|2021-08-07 13:51:20|17038|16918|17041.86|16921.86|17041.86|16921.86|17036.32|16916.32|10
1628344290000|2021-08-07 13:51:30|17041.95|16921.95|17045.48|16925.48|17046.11|16926.11|17041.29|16921.29|10
1628344300000|2021-08-07 13:51:40|17044.9|16924.9|17043.4|16923.4|17044.9|16924.9|17042|16922|10
1628344310000|2021-08-07 13:51:50|17045.14|16925.14|17039.98|16919.98|17045.14|16925.14|17039.98|16919.98|10
1628344320000|2021-08-07 13:52:00|17039.31|16919.31|17036.27|16916.27|17039.31|16919.31|17036.17|16916.17|10
1628344330000|2021-08-07 13:52:10|17036.45|16916.45|17036.31|16916.31|17038.54|16918.54|17036.01|16916.01|10
1628344340000|2021-08-07 13:52:20|17035.86|16915.86|17030.62|16910.62|17035.86|16915.86|17030.62|16910.62|10
1628344350000|2021-08-07 13:52:30|17031.22|16911.22|17033.24|16913.24|17034.5|16914.5|17031.16|16911.16|10
1628344360000|2021-08-07 13:52:40|17033.25|16913.25|17029.78|16909.78|17033.75|16913.75|17029.78|16909.78|10
1628344370000|2021-08-07 13:52:50|17029.28|16909.28|17025.98|16905.98|17029.28|16909.28|17025.98|16905.98|10
1628344380000|2021-08-07 13:53:00|17026.28|16906.28|17025.01|16905.01|17026.75|16906.75|17024.89|16904.89|10
1628344390000|2021-08-07 13:53:10|17025.9|16905.9|17024.66|16904.66|17026.43|16906.43|17023.99|16903.99|10
1628344400000|2021-08-07 13:53:20|17025.12|16905.12|17022.34|16902.34|17025.62|16905.62|17022.34|16902.34|10
1628344410000|2021-08-07 13:53:30|17021.95|16901.95|17020.68|16900.68|17021.95|16901.95|17019.62|16899.62|10
1628344420000|2021-08-07 13:53:40|17022.06|16902.06|17024.63|16904.63|17024.63|16904.63|17021.88|16901.88|10
1628344430000|2021-08-07 13:53:50|17026.42|16906.42|17029.8|16909.8|17030.62|16910.62|17026.42|16906.42|10
1628344440000|2021-08-07 13:54:00|17030.53|16910.53|17033.35|16913.35|17033.35|16913.35|17030.53|16910.53|10
1628344450000|2021-08-07 13:54:10|17034.02|16914.02|17032.35|16912.35|17035.7|16915.7|17032.35|16912.35|10
1628344460000|2021-08-07 13:54:20|17031.15|16911.15|17029.6|16909.6|17031.15|16911.15|17029.11|16909.11|9
1628344470000|2021-08-07 13:54:30|17028.21|16908.21|17021.63|16901.63|17028.21|16908.21|17021.63|16901.63|10
1628344480000|2021-08-07 13:54:40|17020.96|16900.96|17020.9|16900.9|17021.21|16901.21|17019.86|16899.86|10
1628344490000|2021-08-07 13:54:50|17020.78|16900.78|17019.65|16899.65|17020.98|16900.98|17019.52|16899.52|10
1628344500000|2021-08-07 13:55:00|17019.05|16899.05|17016.41|16896.41|17019.05|16899.05|17016.41|16896.41|10
1628344510000|2021-08-07 13:55:10|17016.76|16896.76|17016.36|16896.36|17017.81|16897.81|17014.72|16894.72|10
1628344520000|2021-08-07 13:55:20|17016.29|16896.29|17016.01|16896.01|17016.76|16896.76|17015.36|16895.36|10
1628344530000|2021-08-07 13:55:30|17016.72|16896.72|17019.89|16899.89|17021.08|16901.08|17016.72|16896.72|10
1628344540000|2021-08-07 13:55:40|17020.56|16900.56|17028.75|16908.75|17028.75|16908.75|17020.56|16900.56|10
1628344550000|2021-08-07 13:55:50|17029.3|16909.3|17033.01|16913.01|17033.14|16913.14|17029.3|16909.3|10
1628344560000|2021-08-07 13:56:00|17033.26|16913.26|17037.15|16917.15|17037.17|16917.17|17032.04|16912.04|10
1628344570000|2021-08-07 13:56:10|17038.08|16918.08|17035.39|16915.39|17038.32|16918.32|17035.39|16915.39|10
1628344580000|2021-08-07 13:56:20|17034.8|16914.8|17041.16|16921.16|17041.16|16921.16|17034.8|16914.8|10
1628344590000|2021-08-07 13:56:30|17042.47|16922.47|17045.34|16925.34|17045.34|16925.34|17041.18|16921.18|10
1628344600000|2021-08-07 13:56:40|17048.54|16928.54|17050.16|16930.16|17052.2|16932.2|17048.54|16928.54|10
1628344610000|2021-08-07 13:56:50|17049.66|16929.66|17048.22|16928.22|17049.66|16929.66|17048.1|16928.1|10
1628344620000|2021-08-07 13:57:00|17046.29|16926.29|17046.33|16926.33|17046.98|16926.98|17043.6|16923.6|10
1628344630000|2021-08-07 13:57:10|17045.65|16925.65|17047.41|16927.41|17047.41|16927.41|17045.29|16925.29|9
1628344640000|2021-08-07 13:57:20|17046.21|16926.21|17047.04|16927.04|17047.49|16927.49|17045.61|16925.61|10
1628344650000|2021-08-07 13:57:30|17046.58|16926.58|17044.81|16924.81|17046.79|16926.79|17044.81|16924.81|10
1628344660000|2021-08-07 13:57:40|17044.97|16924.97|17046.04|16926.04|17046.04|16926.04|17043.75|16923.75|10
1628344670000|2021-08-07 13:57:50|17046.12|16926.12|17045.07|16925.07|17047.96|16927.96|17045.07|16925.07|10
1628344680000|2021-08-07 13:58:00|17045.36|16925.36|17045.53|16925.53|17046.19|16926.19|17045.36|16925.36|10
1628344690000|2021-08-07 13:58:10|17045.2|16925.2|17041.3|16921.3|17045.5|16925.5|17041.3|16921.3|10
1628344700000|2021-08-07 13:58:20|17040.84|16920.84|17026.8|16906.8|17040.84|16920.84|17026.8|16906.8|10
1628344710000|2021-08-07 13:58:30|17027.82|16907.82|17019.54|16899.54|17027.82|16907.82|17019.54|16899.54|10
1628344720000|2021-08-07 13:58:40|17019.82|16899.82|17014.84|16894.84|17020.96|16900.96|17014.84|16894.84|10
1628344730000|2021-08-07 13:58:50|17014.33|16894.33|17012.52|16892.52|17014.38|16894.38|17012.52|16892.52|10
1628344740000|2021-08-07 13:59:00|17012.37|16892.37|17011.06|16891.06|17012.37|16892.37|17010.35|16890.35|10
1628344750000|2021-08-07 13:59:10|17010.21|16890.21|17009.31|16889.31|17011.12|16891.12|17009.31|16889.31|10
1628344760000|2021-08-07 13:59:20|17009.2|16889.2|17006.25|16886.25|17009.2|16889.2|17005.26|16885.26|10
1628344770000|2021-08-07 13:59:30|17002.6|16882.6|16997.59|16877.59|17002.6|16882.6|16997.59|16877.59|10
1628344780000|2021-08-07 13:59:40|16997.67|16877.67|16990.91|16870.91|16997.67|16877.67|16990.91|16870.91|10
1628344790000|2021-08-07 13:59:50|16989.59|16869.59|16981.5|16861.5|16989.59|16869.59|16981.5|16861.5|10
1628344800000|2021-08-07 14:00:00|16981.68|16861.68|16984.7|16864.7|16984.93|16864.93|16981.68|16861.68|10
1628344810000|2021-08-07 14:00:10|16984.98|16864.98|16988.65|16868.65|16989.11|16869.11|16984.98|16864.98|10
1628344820000|2021-08-07 14:00:20|16988.56|16868.56|16993.12|16873.12|16994.1|16874.1|16988.26|16868.26|10
1628344830000|2021-08-07 14:00:30|16992.91|16872.91|16998.05|16878.05|16998.05|16878.05|16990.6|16870.6|10
1628344840000|2021-08-07 14:00:40|16998.8|16878.8|17013.16|16893.16|17013.16|16893.16|16998.8|16878.8|10
1628344850000|2021-08-07 14:00:50|17013.22|16893.22|17020.36|16900.36|17020.36|16900.36|17013.22|16893.22|10
1628344860000|2021-08-07 14:01:00|17023.47|16903.47|17025.77|16905.77|17025.93|16905.93|17023.47|16903.47|10
1628344870000|2021-08-07 14:01:10|17025.3|16905.3|17021.64|16901.64|17025.3|16905.3|17021.44|16901.44|10
1628344880000|2021-08-07 14:01:20|17021.83|16901.83|17020.37|16900.37|17022.22|16902.22|17020.37|16900.37|10
1628344890000|2021-08-07 14:01:30|17020.75|16900.75|17019.19|16899.19|17020.75|16900.75|17018.71|16898.71|10
1628344900000|2021-08-07 14:01:40|17018.9|16898.9|17022.34|16902.34|17022.34|16902.34|17018.74|16898.74|10
1628344910000|2021-08-07 14:01:50|17023.04|16903.04|17023.48|16903.48|17023.94|16903.94|17022.5|16902.5|10
1628344920000|2021-08-07 14:02:00|17023.78|16903.78|17026.25|16906.25|17026.47|16906.47|17023.53|16903.53|10
1628344930000|2021-08-07 14:02:10|17026.58|16906.58|17024.06|16904.06|17026.58|16906.58|17024.06|16904.06|10
1628344940000|2021-08-07 14:02:20|17023.16|16903.16|17024.51|16904.51|17024.51|16904.51|17022.72|16902.72|10
1628344950000|2021-08-07 14:02:30|17024.91|16904.91|17029.81|16909.81|17030.58|16910.58|17024.91|16904.91|10
1628344960000|2021-08-07 14:02:40|17029.4|16909.4|17026.6|16906.6|17030.17|16910.17|17026.6|16906.6|10
1628344970000|2021-08-07 14:02:50|17025.41|16905.41|17027.69|16907.69|17027.69|16907.69|17025.41|16905.41|10
1628344980000|2021-08-07 14:03:00|17028.62|16908.62|17033.66|16913.66|17033.85|16913.85|17028.48|16908.48|10
1628344990000|2021-08-07 14:03:10|17032.71|16912.71|17032.28|16912.28|17032.84|16912.84|17030.2|16910.2|10
1628345000000|2021-08-07 14:03:20|17032.79|16912.79|17040.15|16920.15|17040.15|16920.15|17032.47|16912.47|10
1628345010000|2021-08-07 14:03:30|17040.95|16920.95|17044.88|16924.88|17046.46|16926.46|17040.95|16920.95|9
1628345020000|2021-08-07 14:03:40|17045.01|16925.01|17040.99|16920.99|17045.01|16925.01|17040.51|16920.51|10
1628345030000|2021-08-07 14:03:50|17040.71|16920.71|17043.61|16923.61|17044.02|16924.02|17040.65|16920.65|10
1628345040000|2021-08-07 14:04:00|17043.04|16923.04|17039.16|16919.16|17043.11|16923.11|17038.98|16918.98|10
1628345050000|2021-08-07 14:04:10|17039.05|16919.05|17039.04|16919.04|17039.61|16919.61|17037.32|16917.32|10
1628345060000|2021-08-07 14:04:20|17039.13|16919.13|17038.61|16918.61|17039.26|16919.26|17037.31|16917.31|10
1628345070000|2021-08-07 14:04:30|17038.54|16918.54|17045.5|16925.5|17045.5|16925.5|17038.16|16918.16|10
1628345080000|2021-08-07 14:04:40|17046.08|16926.08|17053.61|16933.61|17053.61|16933.61|17046.08|16926.08|10
1628345090000|2021-08-07 14:04:50|17054.09|16934.09|17061.08|16941.08|17061.08|16941.08|17054.09|16934.09|10
1628345100000|2021-08-07 14:05:00|17060.82|16940.82|17066.37|16946.37|17066.46|16946.46|17060.82|16940.82|10
1628345110000|2021-08-07 14:05:10|17066.38|16946.38|17065.83|16945.83|17067.14|16947.14|17065.51|16945.51|10
1628345120000|2021-08-07 14:05:20|17065.34|16945.34|17063.3|16943.3|17065.43|16945.43|17063.3|16943.3|10
1628345130000|2021-08-07 14:05:30|17063.29|16943.29|17057.76|16937.76|17063.29|16943.29|17057.76|16937.76|10
1628345140000|2021-08-07 14:05:40|17058.01|16938.01|17060.55|16940.55|17060.8|16940.8|17057.34|16937.34|10
1628345150000|2021-08-07 14:05:50|17061.03|16941.03|17066.34|16946.34|17066.68|16946.68|17061.03|16941.03|10
1628345160000|2021-08-07 14:06:00|17065.82|16945.82|17067.37|16947.37|17067.99|16947.99|17065.82|16945.82|10
1628345170000|2021-08-07 14:06:10|17067.38|16947.38|17068.6|16948.6|17069.87|16949.87|17067.38|16947.38|10
1628345180000|2021-08-07 14:06:20|17070.77|16950.77|17069.07|16949.07|17071.3|16951.3|17068.67|16948.67|10
1628345190000|2021-08-07 14:06:30|17070.25|16950.25|17069.89|16949.89|17071.89|16951.89|17069.79|16949.79|10
1628345200000|2021-08-07 14:06:40|17069.79|16949.79|17067.13|16947.13|17070.48|16950.48|17067.13|16947.13|9
1628345210000|2021-08-07 14:06:50|17066.57|16946.57|17059.87|16939.87|17066.57|16946.57|17059.87|16939.87|10
1628345220000|2021-08-07 14:07:00|17060.79|16940.79|17062.01|16942.01|17062.17|16942.17|17058.71|16938.71|10
1628345230000|2021-08-07 14:07:10|17059.94|16939.94|17062.41|16942.41|17062.41|16942.41|17059.59|16939.59|10
1628345240000|2021-08-07 14:07:20|17062.33|16942.33|17062.28|16942.28|17062.79|16942.79|17060.75|16940.75|10
1628345250000|2021-08-07 14:07:30|17063.78|16943.78|17060.1|16940.1|17063.78|16943.78|17060.1|16940.1|10
1628345260000|2021-08-07 14:07:40|17059.91|16939.91|17055.62|16935.62|17060.1|16940.1|17055.62|16935.62|9
1628345270000|2021-08-07 14:07:50|17054.17|16934.17|17046.44|16926.44|17054.17|16934.17|17046.44|16926.44|10
1628345280000|2021-08-07 14:08:00|17046.48|16926.48|17048.78|16928.78|17048.78|16928.78|17046.48|16926.48|9
1628345290000|2021-08-07 14:08:10|17047.47|16927.47|17042.55|16922.55|17047.47|16927.47|17042.37|16922.37|10
1628345300000|2021-08-07 14:08:20|17041.13|16921.13|17037.66|16917.66|17041.13|16921.13|17037.53|16917.53|10
1628345310000|2021-08-07 14:08:30|17036.87|16916.87|17041.6|16921.6|17041.6|16921.6|17036.87|16916.87|9
1628345320000|2021-08-07 14:08:40|17043.09|16923.09|17051.81|16931.81|17051.81|16931.81|17043.09|16923.09|10
1628345330000|2021-08-07 14:08:50|17050.43|16930.43|17050.69|16930.69|17051.2|16931.2|17050.07|16930.07|10
1628345340000|2021-08-07 14:09:00|17050.87|16930.87|17056.23|16936.23|17056.23|16936.23|17050.87|16930.87|10
1628345350000|2021-08-07 14:09:10|17056.01|16936.01|17065.33|16945.33|17065.33|16945.33|17056.01|16936.01|10
1628345360000|2021-08-07 14:09:20|17066.28|16946.28|17065.62|16945.62|17067.33|16947.33|17065.62|16945.62|10
1628345370000|2021-08-07 14:09:30|17067.12|16947.12|17070.13|16950.13|17070.13|16950.13|17066.78|16946.78|10
1628345380000|2021-08-07 14:09:40|17069.19|16949.19|17074.05|16954.05|17074.84|16954.84|17069.19|16949.19|10
1628345390000|2021-08-07 14:09:50|17075.21|16955.21|17073.4|16953.4|17076.53|16956.53|17072.93|16952.93|10
1628345400000|2021-08-07 14:10:00|17073.16|16953.16|17076.32|16956.32|17077.42|16957.42|17073.16|16953.16|10
1628345410000|2021-08-07 14:10:10|17076.35|16956.35|17078.87|16958.87|17080.15|16960.15|17075.65|16955.65|10
1628345420000|2021-08-07 14:10:20|17079.23|16959.23|17081.29|16961.29|17081.29|16961.29|17079.15|16959.15|10
1628345430000|2021-08-07 14:10:30|17082.15|16962.15|17085.02|16965.02|17085.02|16965.02|17082.15|16962.15|10
1628345440000|2021-08-07 14:10:40|17084.76|16964.76|17083.37|16963.37|17084.89|16964.89|17083.06|16963.06|10
1628345450000|2021-08-07 14:10:50|17083.4|16963.4|17078.8|16958.8|17083.4|16963.4|17078.8|16958.8|10
1628345460000|2021-08-07 14:11:00|17078.07|16958.07|17073.72|16953.72|17078.07|16958.07|17073.72|16953.72|10
1628345470000|2021-08-07 14:11:10|17072.81|16952.81|17076.82|16956.82|17077.54|16957.54|17071.94|16951.94|10
1628345480000|2021-08-07 14:11:20|17078.63|16958.63|17088.7|16968.7|17088.7|16968.7|17078.63|16958.63|10
1628345490000|2021-08-07 14:11:30|17088.75|16968.75|17087.78|16967.78|17088.93|16968.93|17087.39|16967.39|10
1628345500000|2021-08-07 14:11:40|17089.76|16969.76|17091.08|16971.08|17091.16|16971.16|17089.76|16969.76|10
1628345510000|2021-08-07 14:11:50|17091.06|16971.06|17090.4|16970.4|17091.71|16971.71|17090.01|16970.01|10
1628345520000|2021-08-07 14:12:00|17092.76|16972.76|17099.2|16979.2|17099.92|16979.92|17092.76|16972.76|10
1628345530000|2021-08-07 14:12:10|17099.18|16979.18|17097.47|16977.47|17100.5|16980.5|17097.47|16977.47|10
1628345540000|2021-08-07 14:12:20|17097.82|16977.82|17098.9|16978.9|17098.9|16978.9|17097.82|16977.82|10
1628345550000|2021-08-07 14:12:30|17099.03|16979.03|17101.52|16981.52|17101.55|16981.55|17099.03|16979.03|10
1628345560000|2021-08-07 14:12:40|17099.93|16979.93|17096.2|16976.2|17099.93|16979.93|17096.2|16976.2|9
1628345570000|2021-08-07 14:12:50|17097.17|16977.17|17093.66|16973.66|17097.17|16977.17|17093.66|16973.66|10
1628345580000|2021-08-07 14:13:00|17093.42|16973.42|17093.38|16973.38|17093.62|16973.62|17090.89|16970.89|10
1628345590000|2021-08-07 14:13:10|17093.99|16973.99|17095.27|16975.27|17095.34|16975.34|17093.62|16973.62|10
1628345600000|2021-08-07 14:13:20|17095.59|16975.59|17095.37|16975.37|17096.93|16976.93|17095.37|16975.37|9
1628345610000|2021-08-07 14:13:30|17095.71|16975.71|17096.52|16976.52|17098.76|16978.76|17095.71|16975.71|10
1628345620000|2021-08-07 14:13:40|17097.88|16977.88|17095.07|16975.07|17097.88|16977.88|17095.07|16975.07|10
1628345630000|2021-08-07 14:13:50|17094.98|16974.98|17094.77|16974.77|17095.13|16975.13|17094.31|16974.31|10
1628345640000|2021-08-07 14:14:00|17094.4|16974.4|17089.68|16969.68|17094.4|16974.4|17089.12|16969.12|10
1628345650000|2021-08-07 14:14:10|17089.19|16969.19|17076.53|16956.53|17089.19|16969.19|17076.53|16956.53|10
1628345660000|2021-08-07 14:14:20|17079.16|16959.16|17078.63|16958.63|17079.16|16959.16|17077.67|16957.67|10
1628345670000|2021-08-07 14:14:30|17078.31|16958.31|17072.49|16952.49|17078.31|16958.31|17072.36|16952.36|10
1628345680000|2021-08-07 14:14:40|17071.89|16951.89|17073.42|16953.42|17074.08|16954.08|17071.68|16951.68|10
1628345690000|2021-08-07 14:14:50|17072.08|16952.08|17066.57|16946.57|17072.08|16952.08|17065.77|16945.77|10
1628345700000|2021-08-07 14:15:00|17066.99|16946.99|17074.57|16954.57|17074.57|16954.57|17066.99|16946.99|10
1628345710000|2021-08-07 14:15:10|17075.3|16955.3|17080.1|16960.1|17080.46|16960.46|17074.63|16954.63|10
1628345720000|2021-08-07 14:15:20|17080.47|16960.47|17081.41|16961.41|17081.93|16961.93|17080.47|16960.47|10
1628345730000|2021-08-07 14:15:30|17081.7|16961.7|17081.91|16961.91|17082.03|16962.03|17080.14|16960.14|10
1628345740000|2021-08-07 14:15:40|17082.09|16962.09|17084.23|16964.23|17084.45|16964.45|17081.76|16961.76|10
1628345750000|2021-08-07 14:15:50|17084.9|16964.9|17088.09|16968.09|17088.09|16968.09|17084.65|16964.65|10
1628345760000|2021-08-07 14:16:00|17087.92|16967.92|17091.24|16971.24|17091.24|16971.24|17086.44|16966.44|10
1628345770000|2021-08-07 14:16:10|17091.78|16971.78|17097.21|16977.21|17097.45|16977.45|17091.78|16971.78|10
1628345780000|2021-08-07 14:16:20|17097.62|16977.62|17105.46|16985.46|17106.78|16986.78|17097.62|16977.62|10
1628345790000|2021-08-07 14:16:30|17107.56|16987.56|17111.42|16991.42|17112.52|16992.52|17107.56|16987.56|10
1628345800000|2021-08-07 14:16:40|17111.52|16991.52|17117.73|16997.73|17117.73|16997.73|17111.27|16991.27|10
1628345810000|2021-08-07 14:16:50|17116.51|16996.51|17120.19|17000.19|17120.19|17000.19|17116.32|16996.32|10
1628345820000|2021-08-07 14:17:00|17122.28|17002.28|17120.74|17000.74|17123.05|17003.05|17120.74|17000.74|10
1628345830000|2021-08-07 14:17:10|17122.81|17002.81|17128.4|17008.4|17129.21|17009.21|17122.81|17002.81|10
1628345840000|2021-08-07 14:17:20|17130.09|17010.09|17131.3|17011.3|17132.34|17012.34|17129.26|17009.26|10
1628345850000|2021-08-07 14:17:30|17131.64|17011.64|17131.87|17011.87|17132.85|17012.85|17130.23|17010.23|10
1628345860000|2021-08-07 14:17:40|17130.6|17010.6|17124.1|17004.1|17130.6|17010.6|17124.1|17004.1|10
1628345870000|2021-08-07 14:17:50|17122.78|17002.78|17118.84|16998.84|17122.78|17002.78|17117.3|16997.3|10
1628345880000|2021-08-07 14:18:00|17119.04|16999.04|17124.53|17004.53|17124.53|17004.53|17118.9|16998.9|9
1628345890000|2021-08-07 14:18:10|17124.3|17004.3|17127.29|17007.29|17128.58|17008.58|17124.3|17004.3|10
1628345900000|2021-08-07 14:18:20|17127.19|17007.19|17129.75|17009.75|17131.71|17011.71|17127.19|17007.19|10
1628345910000|2021-08-07 14:18:30|17129.38|17009.38|17128.04|17008.04|17131.5|17011.5|17128.04|17008.04|10
1628345920000|2021-08-07 14:18:40|17127.13|17007.13|17129.12|17009.12|17129.12|17009.12|17126.87|17006.87|10
1628345930000|2021-08-07 14:18:50|17129.49|17009.49|17127.47|17007.47|17129.85|17009.85|17127.1|17007.1|9
1628345940000|2021-08-07 14:19:00|17127.6|17007.6|17137.61|17017.61|17137.61|17017.61|17127.6|17007.6|10
1628345950000|2021-08-07 14:19:10|17136.82|17016.82|17134.88|17014.88|17137.82|17017.82|17134.88|17014.88|10
1628345960000|2021-08-07 14:19:20|17135.97|17015.97|17134.55|17014.55|17135.97|17015.97|17132.88|17012.88|10
1628345970000|2021-08-07 14:19:30|17134.51|17014.51|17135.2|17015.2|17135.2|17015.2|17132.87|17012.87|10
1628345980000|2021-08-07 14:19:40|17135.3|17015.3|17129.81|17009.81|17135.3|17015.3|17129.81|17009.81|10
1628345990000|2021-08-07 14:19:50|17131.48|17011.48|17130.28|17010.28|17131.48|17011.48|17128.72|17008.72|10
1628346000000|2021-08-07 14:20:00|17129.06|17009.06|17130.45|17010.45|17130.45|17010.45|17128.48|17008.48|10
1628346010000|2021-08-07 14:20:10|17130.9|17010.9|17126.91|17006.91|17131.12|17011.12|17126.91|17006.91|9
1628346020000|2021-08-07 14:20:20|17124.67|17004.67|17123.28|17003.28|17124.67|17004.67|17122.65|17002.65|10
1628346030000|2021-08-07 14:20:30|17122.65|17002.65|17122.34|17002.34|17122.74|17002.74|17122.12|17002.12|8
1628346040000|2021-08-07 14:20:40|17123.19|17003.19|17122.76|17002.76|17123.63|17003.63|17121.76|17001.76|10
1628346050000|2021-08-07 14:20:50|17122.65|17002.65|17124.02|17004.02|17124.42|17004.42|17122.19|17002.19|10
1628346060000|2021-08-07 14:21:00|17122.6|17002.6|17122.08|17002.08|17124.2|17004.2|17122.08|17002.08|10
1628346070000|2021-08-07 14:21:10|17121.88|17001.88|17120.88|17000.88|17122.1|17002.1|17120.66|17000.66|10
1628346080000|2021-08-07 14:21:20|17119.63|16999.63|17119.46|16999.46|17119.83|16999.83|17117.88|16997.88|10
1628346090000|2021-08-07 14:21:30|17120.28|17000.28|17124.9|17004.9|17124.96|17004.96|17120.28|17000.28|10
1628346100000|2021-08-07 14:21:40|17124.24|17004.24|17121.09|17001.09|17124.24|17004.24|17121.09|17001.09|10
1628346110000|2021-08-07 14:21:50|17122.31|17002.31|17119.12|16999.12|17122.31|17002.31|17119.01|16999.01|9
1628346120000|2021-08-07 14:22:00|17119.09|16999.09|17117.87|16997.87|17120.34|17000.34|17116.87|16996.87|10
1628346130000|2021-08-07 14:22:10|17117.99|16997.99|17122.87|17002.87|17122.87|17002.87|17117.99|16997.99|10
1628346140000|2021-08-07 14:22:20|17125.07|17005.07|17130.39|17010.39|17130.39|17010.39|17125.07|17005.07|10
1628346150000|2021-08-07 14:22:30|17130.59|17010.59|17131.98|17011.98|17133.64|17013.64|17130.59|17010.59|10
1628346160000|2021-08-07 14:22:40|17131.96|17011.96|17131.84|17011.84|17132.48|17012.48|17131.38|17011.38|10
1628346170000|2021-08-07 14:22:50|17132.48|17012.48|17135.85|17015.85|17135.85|17015.85|17132.48|17012.48|10
1628346180000|2021-08-07 14:23:00|17135.77|17015.77|17131.76|17011.76|17136.39|17016.39|17131.76|17011.76|8
1628346190000|2021-08-07 14:23:10|17131.51|17011.51|17127.51|17007.51|17131.51|17011.51|17127.51|17007.51|10
1628346200000|2021-08-07 14:23:20|17127.84|17007.84|17128.59|17008.59|17128.74|17008.74|17127.6|17007.6|10
1628346210000|2021-08-07 14:23:30|17128.26|17008.26|17129.42|17009.42|17130.78|17010.78|17128.26|17008.26|10
1628346220000|2021-08-07 14:23:40|17129.63|17009.63|17130.42|17010.42|17131.58|17011.58|17129.63|17009.63|10
1628346230000|2021-08-07 14:23:50|17130.53|17010.53|17132.36|17012.36|17132.36|17012.36|17130.44|17010.44|10
1628346240000|2021-08-07 14:24:00|17133.36|17013.36|17138.08|17018.08|17138.08|17018.08|17132.56|17012.56|10
1628346250000|2021-08-07 14:24:10|17138.4|17018.4|17142.92|17022.92|17144.08|17024.08|17138.4|17018.4|10
1628346260000|2021-08-07 14:24:20|17143.63|17023.63|17153.5|17033.5|17154.12|17034.12|17143.54|17023.54|10
1628346270000|2021-08-07 14:24:30|17153.88|17033.88|17158.3|17038.3|17158.3|17038.3|17153.88|17033.88|10
1628346280000|2021-08-07 14:24:40|17159.76|17039.76|17160.06|17040.06|17160.88|17040.88|17159.76|17039.76|10
1628346290000|2021-08-07 14:24:50|17159.86|17039.86|17158.14|17038.14|17160.22|17040.22|17157.83|17037.83|10
1628346300000|2021-08-07 14:25:00|17157.96|17037.96|17152.01|17032.01|17158.77|17038.77|17151.88|17031.88|10
1628346310000|2021-08-07 14:25:10|17149.97|17029.97|17146.85|17026.85|17149.97|17029.97|17146.67|17026.67|10
1628346320000|2021-08-07 14:25:20|17147.15|17027.15|17147.95|17027.95|17148.58|17028.58|17147.15|17027.15|10
1628346330000|2021-08-07 14:25:30|17147.19|17027.19|17144.87|17024.87|17147.19|17027.19|17144.87|17024.87|9
1628346340000|2021-08-07 14:25:40|17143.94|17023.94|17145.04|17025.04|17145.11|17025.11|17143.13|17023.13|8
1628346350000|2021-08-07 14:25:50|17145.02|17025.02|17145.81|17025.81|17146.14|17026.14|17145.02|17025.02|10
1628346360000|2021-08-07 14:26:00|17145.68|17025.68|17144.65|17024.65|17145.75|17025.75|17144.37|17024.37|9
1628346370000|2021-08-07 14:26:10|17144.39|17024.39|17143.87|17023.87|17144.39|17024.39|17142.6|17022.6|10
1628346380000|2021-08-07 14:26:20|17144.02|17024.02|17138.8|17018.8|17144.02|17024.02|17138.8|17018.8|10
1628346390000|2021-08-07 14:26:30|17138.24|17018.24|17135.72|17015.72|17138.31|17018.31|17135.72|17015.72|10
1628346400000|2021-08-07 14:26:40|17136.36|17016.36|17137.12|17017.12|17137.44|17017.44|17135.86|17015.86|10
1628346410000|2021-08-07 14:26:50|17135.74|17015.74|17134.22|17014.22|17135.74|17015.74|17133.31|17013.31|10
1628346420000|2021-08-07 14:27:00|17132.89|17012.89|17132.03|17012.03|17133.44|17013.44|17131.64|17011.64|10
1628346430000|2021-08-07 14:27:10|17131.94|17011.94|17136.45|17016.45|17136.45|17016.45|17131.94|17011.94|10
1628346440000|2021-08-07 14:27:20|17136.95|17016.95|17137.29|17017.29|17137.68|17017.68|17136.89|17016.89|10
1628346450000|2021-08-07 14:27:30|17137.27|17017.27|17139.63|17019.63|17139.63|17019.63|17137.27|17017.27|10
1628346460000|2021-08-07 14:27:40|17139.57|17019.57|17142.03|17022.03|17142.03|17022.03|17139.57|17019.57|10
1628346470000|2021-08-07 14:27:50|17142.49|17022.49|17146.85|17026.85|17146.85|17026.85|17142.01|17022.01|10
1628346480000|2021-08-07 14:28:00|17147.57|17027.57|17143.49|17023.49|17147.69|17027.69|17143.49|17023.49|10
1628346490000|2021-08-07 14:28:10|17144.57|17024.57|17143.92|17023.92|17145.75|17025.75|17143.92|17023.92|10
1628346500000|2021-08-07 14:28:20|17144.25|17024.25|17143.88|17023.88|17145.54|17025.54|17143.88|17023.88|10
1628346510000|2021-08-07 14:28:30|17143.84|17023.84|17144.6|17024.6|17144.6|17024.6|17143.3|17023.3|10
1628346520000|2021-08-07 14:28:40|17145.93|17025.93|17149.48|17029.48|17149.48|17029.48|17144.3|17024.3|10
1628346530000|2021-08-07 14:28:50|17149.61|17029.61|17149.4|17029.4|17151.46|17031.46|17148.09|17028.09|10
1628346540000|2021-08-07 14:29:00|17149.58|17029.58|17150.78|17030.78|17150.78|17030.78|17149.58|17029.58|9
1628346550000|2021-08-07 14:29:10|17151.45|17031.45|17156.62|17036.62|17156.62|17036.62|17151.45|17031.45|10
1628346560000|2021-08-07 14:29:20|17157.89|17037.89|17165.73|17045.73|17165.73|17045.73|17157.89|17037.89|10
1628346570000|2021-08-07 14:29:30|17167.03|17047.03|17168.15|17048.15|17168.33|17048.33|17166.77|17046.77|10
1628346580000|2021-08-07 14:29:40|17167.94|17047.94|17166.61|17046.61|17167.94|17047.94|17166.52|17046.52|10
1628346590000|2021-08-07 14:29:50|17166.74|17046.74|17171.66|17051.66|17171.66|17051.66|17166.74|17046.74|10
1628346600000|2021-08-07 14:30:00|17170.75|17050.75|17166.4|17046.4|17170.92|17050.92|17166.4|17046.4|9
1628346610000|2021-08-07 14:30:10|17167.52|17047.52|17160.98|17040.98|17167.89|17047.89|17160.98|17040.98|10
1628346620000|2021-08-07 14:30:20|17160.43|17040.43|17154.37|17034.37|17160.43|17040.43|17154.37|17034.37|10
1628346630000|2021-08-07 14:30:30|17153.61|17033.61|17150.61|17030.61|17154.3|17034.3|17150.22|17030.22|10
1628346640000|2021-08-07 14:30:40|17149.95|17029.95|17145.41|17025.41|17150.23|17030.23|17145.41|17025.41|10
1628346650000|2021-08-07 14:30:50|17144.99|17024.99|17148.07|17028.07|17148.34|17028.34|17144.35|17024.35|10
1628346660000|2021-08-07 14:31:00|17147.02|17027.02|17147.21|17027.21|17149.61|17029.61|17145.32|17025.32|10
1628346670000|2021-08-07 14:31:10|17145.25|17025.25|17136.63|17016.63|17145.69|17025.69|17136.07|17016.07|10
1628346680000|2021-08-07 14:31:20|17137.49|17017.49|17134.34|17014.34|17137.49|17017.49|17134.13|17014.13|10
1628346690000|2021-08-07 14:31:30|17133.65|17013.65|17138.59|17018.59|17138.59|17018.59|17133.42|17013.42|10
1628346700000|2021-08-07 14:31:40|17138.15|17018.15|17138.25|17018.25|17138.25|17018.25|17135.19|17015.19|10
1628346710000|2021-08-07 14:31:50|17138.94|17018.94|17143.91|17023.91|17143.91|17023.91|17138.94|17018.94|10
1628346720000|2021-08-07 14:32:00|17145.37|17025.37|17149.54|17029.54|17149.54|17029.54|17145.37|17025.37|10
1628346730000|2021-08-07 14:32:10|17149.66|17029.66|17151.18|17031.18|17151.87|17031.87|17149.66|17029.66|10
1628346740000|2021-08-07 14:32:20|17150.83|17030.83|17148.61|17028.61|17150.83|17030.83|17147.91|17027.91|10
1628346750000|2021-08-07 14:32:30|17149.42|17029.42|17150.8|17030.8|17152.45|17032.45|17149.42|17029.42|10
1628346760000|2021-08-07 14:32:40|17150.93|17030.93|17152.78|17032.78|17152.78|17032.78|17149.39|17029.39|10
1628346770000|2021-08-07 14:32:50|17152.09|17032.09|17153.38|17033.38|17153.38|17033.38|17151.16|17031.16|10
1628346780000|2021-08-07 14:33:00|17153.58|17033.58|17156.71|17036.71|17157.59|17037.59|17153.58|17033.58|10
1628346790000|2021-08-07 14:33:10|17158.19|17038.19|17164.01|17044.01|17164.01|17044.01|17158.19|17038.19|10
1628346800000|2021-08-07 14:33:20|17164.09|17044.09|17162.15|17042.15|17167|17047|17162.15|17042.15|10
1628346810000|2021-08-07 14:33:30|17161.69|17041.69|17155.07|17035.07|17163.12|17043.12|17155.07|17035.07|10
1628346820000|2021-08-07 14:33:40|17154|17034|17144.95|17024.95|17154|17034|17144.87|17024.87|10
1628346830000|2021-08-07 14:33:50|17144.6|17024.6|17145.19|17025.19|17147.53|17027.53|17143.27|17023.27|10
1628346840000|2021-08-07 14:34:00|17145.15|17025.15|17151.15|17031.15|17151.15|17031.15|17145.15|17025.15|10
1628346850000|2021-08-07 14:34:10|17152.12|17032.12|17153.47|17033.47|17153.79|17033.79|17152.12|17032.12|9
1628346860000|2021-08-07 14:34:20|17152.73|17032.73|17154.44|17034.44|17155.61|17035.61|17152.73|17032.73|10
1628346870000|2021-08-07 14:34:30|17154.59|17034.59|17150.67|17030.67|17155.23|17035.23|17150.67|17030.67|10
1628346880000|2021-08-07 14:34:40|17151.92|17031.92|17153.83|17033.83|17155.15|17035.15|17151.92|17031.92|10
1628346890000|2021-08-07 14:34:50|17153.24|17033.24|17155.61|17035.61|17155.61|17035.61|17152.29|17032.29|10
1628346900000|2021-08-07 14:35:00|17159.54|17039.54|17161.98|17041.98|17162.65|17042.65|17157.66|17037.66|10
1628346910000|2021-08-07 14:35:10|17161.97|17041.97|17171.04|17051.04|17171.04|17051.04|17161.97|17041.97|10
1628346920000|2021-08-07 14:35:20|17171.66|17051.66|17179.96|17059.96|17179.96|17059.96|17171.66|17051.66|10
1628346930000|2021-08-07 14:35:30|17180.22|17060.22|17185.68|17065.68|17185.71|17065.71|17180.22|17060.22|10
1628346940000|2021-08-07 14:35:40|17187.2|17067.2|17201.25|17081.25|17201.25|17081.25|17187.2|17067.2|10
1628346950000|2021-08-07 14:35:50|17200.02|17080.02|17201.72|17081.72|17201.88|17081.88|17199.91|17079.91|10
1628346960000|2021-08-07 14:36:00|17202.6|17082.6|17207.62|17087.62|17207.62|17087.62|17201.89|17081.89|10
1628346970000|2021-08-07 14:36:10|17206.82|17086.82|17215.2|17095.2|17215.2|17095.2|17206.82|17086.82|10
1628346980000|2021-08-07 14:36:20|17215.93|17095.93|17216.45|17096.45|17216.45|17096.45|17214|17094|10
1628346990000|2021-08-07 14:36:30|17216.06|17096.06|17226.79|17106.79|17226.79|17106.79|17216.06|17096.06|10
1628347000000|2021-08-07 14:36:40|17225.92|17105.92|17232.17|17112.17|17232.21|17112.21|17224.79|17104.79|10
1628347010000|2021-08-07 14:36:50|17231.69|17111.69|17232.09|17112.09|17233.1|17113.1|17231.09|17111.09|10
1628347020000|2021-08-07 14:37:00|17233.37|17113.37|17240.09|17120.09|17240.18|17120.18|17232.63|17112.63|10
1628347030000|2021-08-07 14:37:10|17240.4|17120.4|17242.23|17122.23|17242.6|17122.6|17239.57|17119.57|10
1628347040000|2021-08-07 14:37:20|17244.34|17124.34|17254.92|17134.92|17254.92|17134.92|17244.34|17124.34|10
1628347050000|2021-08-07 14:37:30|17254.06|17134.06|17257.12|17137.12|17257.8|17137.8|17254.02|17134.02|10
1628347060000|2021-08-07 14:37:40|17256.53|17136.53|17254.81|17134.81|17256.7|17136.7|17254.3|17134.3|10
1628347070000|2021-08-07 14:37:50|17253.77|17133.77|17245.84|17125.84|17253.77|17133.77|17245.75|17125.75|10
1628347080000|2021-08-07 14:38:00|17244.67|17124.67|17230.74|17110.74|17244.67|17124.67|17230.74|17110.74|10
1628347090000|2021-08-07 14:38:10|17231.21|17111.21|17234.71|17114.71|17237.22|17117.22|17231.21|17111.21|10
1628347100000|2021-08-07 14:38:20|17234.76|17114.76|17242.76|17122.76|17242.76|17122.76|17234.76|17114.76|10
1628347110000|2021-08-07 14:38:30|17244.81|17124.81|17242.85|17122.85|17244.81|17124.81|17241.53|17121.53|10
1628347120000|2021-08-07 14:38:40|17243.14|17123.14|17244.4|17124.4|17244.97|17124.97|17242.89|17122.89|10
1628347130000|2021-08-07 14:38:50|17244.64|17124.64|17241.84|17121.84|17245|17125|17241.84|17121.84|10
1628347140000|2021-08-07 14:39:00|17239.93|17119.93|17239.72|17119.72|17241.05|17121.05|17239.25|17119.25|10
1628347150000|2021-08-07 14:39:10|17240.4|17120.4|17241.96|17121.96|17242.89|17122.89|17240.4|17120.4|10
1628347160000|2021-08-07 14:39:20|17242.06|17122.06|17241.78|17121.78|17242.06|17122.06|17239.29|17119.29|10
1628347170000|2021-08-07 14:39:30|17242.35|17122.35|17246.13|17126.13|17246.13|17126.13|17241.37|17121.37|10
1628347180000|2021-08-07 14:39:40|17246.9|17126.9|17247.05|17127.05|17247.58|17127.58|17244.94|17124.94|10
1628347190000|2021-08-07 14:39:50|17245.87|17125.87|17244.79|17124.79|17245.87|17125.87|17242.82|17122.82|10
1628347200000|2021-08-07 14:40:00|17244.37|17124.37|17247.71|17127.71|17247.71|17127.71|17243.59|17123.59|9
1628347210000|2021-08-07 14:40:10|17248.03|17128.03|17244.97|17124.97|17248.31|17128.31|17244.97|17124.97|10
1628347220000|2021-08-07 14:40:20|17244.58|17124.58|17234.56|17114.56|17244.58|17124.58|17234.56|17114.56|10
1628347230000|2021-08-07 14:40:30|17234.58|17114.58|17230.82|17110.82|17234.58|17114.58|17230.33|17110.33|10
1628347240000|2021-08-07 14:40:40|17231.07|17111.07|17231.62|17111.62|17233.06|17113.06|17231.07|17111.07|10
1628347250000|2021-08-07 14:40:50|17231.11|17111.11|17228.44|17108.44|17231.11|17111.11|17227.92|17107.92|10
1628347260000|2021-08-07 14:41:00|17227.96|17107.96|17227.6|17107.6|17229.32|17109.32|17227.6|17107.6|10
1628347270000|2021-08-07 14:41:10|17227.76|17107.76|17220.96|17100.96|17227.76|17107.76|17220.96|17100.96|10
1628347280000|2021-08-07 14:41:20|17218.87|17098.87|17212.47|17092.47|17218.87|17098.87|17212.47|17092.47|10
1628347290000|2021-08-07 14:41:30|17211.71|17091.71|17210.79|17090.79|17211.71|17091.71|17208.79|17088.79|10
1628347300000|2021-08-07 14:41:40|17210.96|17090.96|17214.42|17094.42|17214.42|17094.42|17209.9|17089.9|10
1628347310000|2021-08-07 14:41:50|17212.79|17092.79|17213.3|17093.3|17213.57|17093.57|17211.92|17091.92|10
1628347320000|2021-08-07 14:42:00|17213.25|17093.25|17211.51|17091.51|17213.25|17093.25|17211.38|17091.38|10
1628347330000|2021-08-07 14:42:10|17213.61|17093.61|17218.32|17098.32|17218.32|17098.32|17213.38|17093.38|10
1628347340000|2021-08-07 14:42:20|17219.65|17099.65|17218.44|17098.44|17220.21|17100.21|17218.44|17098.44|10
1628347350000|2021-08-07 14:42:30|17218.59|17098.59|17218.97|17098.97|17219.76|17099.76|17218.47|17098.47|10
1628347360000|2021-08-07 14:42:40|17218.56|17098.56|17218.95|17098.95|17220.37|17100.37|17218.56|17098.56|9
1628347370000|2021-08-07 14:42:50|17219.72|17099.72|17222|17102|17223.03|17103.03|17219.72|17099.72|10
1628347380000|2021-08-07 14:43:00|17222.45|17102.45|17225.84|17105.84|17225.88|17105.88|17222.06|17102.06|10
1628347390000|2021-08-07 14:43:10|17227.21|17107.21|17233.62|17113.62|17233.62|17113.62|17227.21|17107.21|10
1628347400000|2021-08-07 14:43:20|17235.17|17115.17|17242.25|17122.25|17242.25|17122.25|17235.17|17115.17|10
1628347410000|2021-08-07 14:43:30|17242.32|17122.32|17238.44|17118.44|17242.32|17122.32|17238.44|17118.44|10
1628347420000|2021-08-07 14:43:40|17238.67|17118.67|17237.36|17117.36|17238.82|17118.82|17235.97|17115.97|10
1628347430000|2021-08-07 14:43:50|17237.13|17117.13|17237.67|17117.67|17237.67|17117.67|17236.31|17116.31|10
1628347440000|2021-08-07 14:44:00|17236.62|17116.62|17232.13|17112.13|17237.63|17117.63|17231.95|17111.95|10
1628347450000|2021-08-07 14:44:10|17232.9|17112.9|17225.85|17105.85|17232.9|17112.9|17225.85|17105.85|10
1628347460000|2021-08-07 14:44:20|17226.7|17106.7|17229.15|17109.15|17229.79|17109.79|17226.65|17106.65|10
1628347470000|2021-08-07 14:44:30|17228.78|17108.78|17225.18|17105.18|17228.78|17108.78|17222.94|17102.94|10
1628347480000|2021-08-07 14:44:40|17222.8|17102.8|17215.67|17095.67|17222.8|17102.8|17215.42|17095.42|10
1628347490000|2021-08-07 14:44:50|17214.28|17094.28|17209.04|17089.04|17214.28|17094.28|17208.07|17088.07|10
1628347500000|2021-08-07 14:45:00|17208.57|17088.57|17209.26|17089.26|17211.38|17091.38|17207.58|17087.58|10
1628347510000|2021-08-07 14:45:10|17209.83|17089.83|17218.39|17098.39|17219.32|17099.32|17209.83|17089.83|10
1628347520000|2021-08-07 14:45:20|17219.62|17099.62|17225.47|17105.47|17225.47|17105.47|17219.62|17099.62|9
1628347530000|2021-08-07 14:45:30|17226.49|17106.49|17223.99|17103.99|17226.49|17106.49|17222.36|17102.36|10
1628347540000|2021-08-07 14:45:40|17223.75|17103.75|17228.39|17108.39|17228.92|17108.92|17223.75|17103.75|10
1628347550000|2021-08-07 14:45:50|17228.2|17108.2|17230.34|17110.34|17231|17111|17228.2|17108.2|10
1628347560000|2021-08-07 14:46:00|17231.77|17111.77|17227.04|17107.04|17233.26|17113.26|17227.04|17107.04|10
1628347570000|2021-08-07 14:46:10|17228.04|17108.04|17219.38|17099.38|17228.04|17108.04|17217.39|17097.39|10
1628347580000|2021-08-07 14:46:20|17218.4|17098.4|17215.76|17095.76|17218.4|17098.4|17214.92|17094.92|10
1628347590000|2021-08-07 14:46:30|17215.41|17095.41|17215.13|17095.13|17216.46|17096.46|17215.13|17095.13|10
1628347600000|2021-08-07 14:46:40|17214.14|17094.14|17209.75|17089.75|17214.33|17094.33|17209.65|17089.65|10
1628347610000|2021-08-07 14:46:50|17209.74|17089.74|17205.62|17085.62|17209.74|17089.74|17204.48|17084.48|10
1628347620000|2021-08-07 14:47:00|17204.06|17084.06|17198.9|17078.9|17204.06|17084.06|17198.9|17078.9|10
1628347630000|2021-08-07 14:47:10|17198.81|17078.81|17198.35|17078.35|17201.21|17081.21|17197.2|17077.2|10
1628347640000|2021-08-07 14:47:20|17200.52|17080.52|17198.62|17078.62|17200.52|17080.52|17196.94|17076.94|10
1628347650000|2021-08-07 14:47:30|17197.99|17077.99|17202.35|17082.35|17202.35|17082.35|17197.37|17077.37|10
1628347660000|2021-08-07 14:47:40|17201.44|17081.44|17200.94|17080.94|17201.44|17081.44|17200.78|17080.78|8
1628347670000|2021-08-07 14:47:50|17199.61|17079.61|17202.5|17082.5|17202.5|17082.5|17199.61|17079.61|10
1628347680000|2021-08-07 14:48:00|17203.15|17083.15|17209.83|17089.83|17209.83|17089.83|17203.15|17083.15|10
1628347690000|2021-08-07 14:48:10|17210.84|17090.84|17212.5|17092.5|17213.12|17093.12|17210.84|17090.84|10
1628347700000|2021-08-07 14:48:20|17213.59|17093.59|17214.66|17094.66|17216.55|17096.55|17213.04|17093.04|10
1628347710000|2021-08-07 14:48:30|17213.14|17093.14|17205.13|17085.13|17213.14|17093.14|17204.68|17084.68|10
1628347720000|2021-08-07 14:48:40|17206.44|17086.44|17205.62|17085.62|17206.44|17086.44|17204.45|17084.45|10
1628347730000|2021-08-07 14:48:50|17205.8|17085.8|17210.14|17090.14|17213.37|17093.37|17205.8|17085.8|10
1628347740000|2021-08-07 14:49:00|17209.83|17089.83|17212.55|17092.55|17212.55|17092.55|17209.83|17089.83|10
1628347750000|2021-08-07 14:49:10|17213.29|17093.29|17216.02|17096.02|17216.02|17096.02|17213.26|17093.26|10
1628347760000|2021-08-07 14:49:20|17216.33|17096.33|17219.45|17099.45|17219.86|17099.86|17216.33|17096.33|10
1628347770000|2021-08-07 14:49:30|17220.03|17100.03|17216.96|17096.96|17220.03|17100.03|17215.37|17095.37|10
1628347780000|2021-08-07 14:49:40|17215.23|17095.23|17216.32|17096.32|17216.32|17096.32|17214.46|17094.46|10
1628347790000|2021-08-07 14:49:50|17214.66|17094.66|17214.74|17094.74|17215.91|17095.91|17214.03|17094.03|9
1628347800000|2021-08-07 14:50:00|17217.37|17097.37|17215.23|17095.23|17219.52|17099.52|17215.23|17095.23|10
1628347810000|2021-08-07 14:50:10|17214.73|17094.73|17212.47|17092.47|17215.85|17095.85|17212.47|17092.47|10
1628347820000|2021-08-07 14:50:20|17209.09|17089.09|17207.68|17087.68|17211.36|17091.36|17207.68|17087.68|10
1628347830000|2021-08-07 14:50:30|17207.39|17087.39|17206.3|17086.3|17208.05|17088.05|17206.22|17086.22|9
1628347840000|2021-08-07 14:50:40|17204.74|17084.74|17200.31|17080.31|17205.32|17085.32|17200.31|17080.31|9
1628347850000|2021-08-07 14:50:50|17200.41|17080.41|17199.74|17079.74|17200.41|17080.41|17197.77|17077.77|10
1628347860000|2021-08-07 14:51:00|17196.85|17076.85|17199.99|17079.99|17200.24|17080.24|17196.58|17076.58|10
1628347870000|2021-08-07 14:51:10|17201.14|17081.14|17203.95|17083.95|17203.95|17083.95|17201.14|17081.14|9
1628347880000|2021-08-07 14:51:20|17205.33|17085.33|17213.87|17093.87|17213.87|17093.87|17205.33|17085.33|10
1628347890000|2021-08-07 14:51:30|17213.98|17093.98|17212.15|17092.15|17213.98|17093.98|17210.27|17090.27|10
1628347900000|2021-08-07 14:51:40|17208.9|17088.9|17208.2|17088.2|17209.08|17089.08|17207.44|17087.44|10
1628347910000|2021-08-07 14:51:50|17207.76|17087.76|17211.72|17091.72|17212.22|17092.22|17207.76|17087.76|10
1628347920000|2021-08-07 14:52:00|17212.58|17092.58|17212.82|17092.82|17214.59|17094.59|17210.15|17090.15|10
1628347930000|2021-08-07 14:52:10|17213.79|17093.79|17219.61|17099.61|17219.61|17099.61|17213.07|17093.07|10
1628347940000|2021-08-07 14:52:20|17220.19|17100.19|17220.83|17100.83|17223.61|17103.61|17220.19|17100.19|10
1628347950000|2021-08-07 14:52:30|17220.52|17100.52|17221.02|17101.02|17222.16|17102.16|17219.34|17099.34|10
1628347960000|2021-08-07 14:52:40|17220.03|17100.03|17218.29|17098.29|17220.87|17100.87|17217.97|17097.97|10
1628347970000|2021-08-07 14:52:50|17219.49|17099.49|17214.59|17094.59|17219.49|17099.49|17214.59|17094.59|9
1628347980000|2021-08-07 14:53:00|17215.29|17095.29|17218.73|17098.73|17218.77|17098.77|17215.28|17095.28|10
1628347990000|2021-08-07 14:53:10|17218.82|17098.82|17224.21|17104.21|17224.21|17104.21|17218.45|17098.45|10
1628348000000|2021-08-07 14:53:20|17221.84|17101.84|17228.02|17108.02|17228.73|17108.73|17221.84|17101.84|10
1628348010000|2021-08-07 14:53:30|17226.39|17106.39|17227.67|17107.67|17228.75|17108.75|17226.39|17106.39|10
1628348020000|2021-08-07 14:53:40|17227.87|17107.87|17229.35|17109.35|17229.88|17109.88|17227.83|17107.83|9
1628348030000|2021-08-07 14:53:50|17228.53|17108.53|17228.26|17108.26|17229.52|17109.52|17226.43|17106.43|10
1628348040000|2021-08-07 14:54:00|17228.34|17108.34|17230.2|17110.2|17231.08|17111.08|17228.07|17108.07|10
1628348050000|2021-08-07 14:54:10|17229.58|17109.58|17230.18|17110.18|17231.76|17111.76|17229.58|17109.58|10
1628348060000|2021-08-07 14:54:20|17230.44|17110.44|17228.91|17108.91|17231.41|17111.41|17228.91|17108.91|10
1628348070000|2021-08-07 14:54:30|17227.95|17107.95|17227.16|17107.16|17228.48|17108.48|17227.16|17107.16|10
1628348080000|2021-08-07 14:54:40|17226.75|17106.75|17228.4|17108.4|17228.4|17108.4|17225.99|17105.99|9
1628348090000|2021-08-07 14:54:50|17229.72|17109.72|17228.11|17108.11|17229.72|17109.72|17228.11|17108.11|10
1628348100000|2021-08-07 14:55:00|17228.04|17108.04|17222.55|17102.55|17228.55|17108.55|17222.55|17102.55|10
1628348110000|2021-08-07 14:55:10|17224.96|17104.96|17220.2|17100.2|17224.96|17104.96|17220.2|17100.2|10
1628348120000|2021-08-07 14:55:20|17219.75|17099.75|17221.13|17101.13|17222.52|17102.52|17218.61|17098.61|10
1628348130000|2021-08-07 14:55:30|17221.37|17101.37|17222.75|17102.75|17222.75|17102.75|17220.63|17100.63|10
1628348140000|2021-08-07 14:55:40|17223.23|17103.23|17224.48|17104.48|17224.48|17104.48|17222.83|17102.83|10
1628348150000|2021-08-07 14:55:50|17224.53|17104.53|17220.49|17100.49|17225.67|17105.67|17220.49|17100.49|10
1628348160000|2021-08-07 14:56:00|17222.47|17102.47|17222.91|17102.91|17225.67|17105.67|17222.47|17102.47|10
1628348170000|2021-08-07 14:56:10|17222.97|17102.97|17223.32|17103.32|17224.66|17104.66|17222.97|17102.97|10
1628348180000|2021-08-07 14:56:20|17223.16|17103.16|17221.49|17101.49|17224.43|17104.43|17221.2|17101.2|10
1628348190000|2021-08-07 14:56:30|17222.18|17102.18|17222.32|17102.32|17222.32|17102.32|17221.02|17101.02|9
1628348200000|2021-08-07 14:56:40|17221.99|17101.99|17219.37|17099.37|17222.59|17102.59|17218.84|17098.84|10
1628348210000|2021-08-07 14:56:50|17219.49|17099.49|17211.01|17091.01|17219.49|17099.49|17211.01|17091.01|10
1628348220000|2021-08-07 14:57:00|17211.76|17091.76|17212.74|17092.74|17212.74|17092.74|17210.18|17090.18|10
1628348230000|2021-08-07 14:57:10|17213.95|17093.95|17214.1|17094.1|17214.55|17094.55|17212.7|17092.7|10
1628348240000|2021-08-07 14:57:20|17214.15|17094.15|17214.04|17094.04|17215.71|17095.71|17212.75|17092.75|10
1628348250000|2021-08-07 14:57:30|17214.18|17094.18|17212.91|17092.91|17214.18|17094.18|17211.54|17091.54|10
1628348260000|2021-08-07 14:57:40|17214.07|17094.07|17220.38|17100.38|17220.38|17100.38|17213.57|17093.57|10
1628348270000|2021-08-07 14:57:50|17220.42|17100.42|17224.14|17104.14|17224.14|17104.14|17220.42|17100.42|10
1628348280000|2021-08-07 14:58:00|17223.64|17103.64|17231.78|17111.78|17231.78|17111.78|17223.64|17103.64|10
1628348290000|2021-08-07 14:58:10|17232.75|17112.75|17232.01|17112.01|17232.75|17112.75|17230.98|17110.98|10
1628348300000|2021-08-07 14:58:20|17232.28|17112.28|17239.35|17119.35|17239.35|17119.35|17232.28|17112.28|10
1628348310000|2021-08-07 14:58:30|17239.88|17119.88|17245.19|17125.19|17245.19|17125.19|17239.88|17119.88|10
1628348320000|2021-08-07 14:58:40|17245.87|17125.87|17249.58|17129.58|17249.58|17129.58|17244.44|17124.44|10
1628348330000|2021-08-07 14:58:50|17249.45|17129.45|17250.48|17130.48|17251.02|17131.02|17248.89|17128.89|10
1628348340000|2021-08-07 14:59:00|17250.36|17130.36|17241.1|17121.1|17250.36|17130.36|17240.82|17120.82|10
1628348350000|2021-08-07 14:59:10|17241.59|17121.59|17238.5|17118.5|17242.85|17122.85|17238.5|17118.5|10
1628348360000|2021-08-07 14:59:20|17238.01|17118.01|17241.88|17121.88|17241.88|17121.88|17237.03|17117.03|10
1628348370000|2021-08-07 14:59:30|17241.69|17121.69|17242.64|17122.64|17242.64|17122.64|17240.5|17120.5|10
1628348380000|2021-08-07 14:59:40|17242.74|17122.74|17244.16|17124.16|17245.22|17125.22|17241.98|17121.98|9
1628348390000|2021-08-07 14:59:50|17242.81|17122.81|17243.31|17123.31|17243.31|17123.31|17240.16|17120.16|10
1628348400000|2021-08-07 15:00:00|17242.55|17122.55|17236.32|17116.32|17242.81|17122.81|17236.32|17116.32|10
1628348410000|2021-08-07 15:00:10|17237.24|17117.24|17232.65|17112.65|17237.24|17117.24|17230.99|17110.99|10
1628348420000|2021-08-07 15:00:20|17231.24|17111.24|17230.86|17110.86|17232.88|17112.88|17228.86|17108.86|10
1628348430000|2021-08-07 15:00:30|17229.09|17109.09|17222.64|17102.64|17229.09|17109.09|17222.64|17102.64|10
1628348440000|2021-08-07 15:00:40|17222.42|17102.42|17220.79|17100.79|17223.08|17103.08|17219.41|17099.41|10
1628348450000|2021-08-07 15:00:50|17219.59|17099.59|17214.75|17094.75|17219.59|17099.59|17214.75|17094.75|10
1628348460000|2021-08-07 15:01:00|17213.74|17093.74|17214.3|17094.3|17214.36|17094.36|17211.13|17091.13|9
1628348470000|2021-08-07 15:01:10|17213.82|17093.82|17211.92|17091.92|17214.08|17094.08|17211.69|17091.69|10
1628348480000|2021-08-07 15:01:20|17210.2|17090.2|17209.97|17089.97|17211.94|17091.94|17209.83|17089.83|10
1628348490000|2021-08-07 15:01:30|17211.11|17091.11|17208.61|17088.61|17211.74|17091.74|17208.57|17088.57|10
1628348500000|2021-08-07 15:01:40|17208.37|17088.37|17199.88|17079.88|17208.37|17088.37|17199.88|17079.88|10
1628348510000|2021-08-07 15:01:50|17199.89|17079.89|17194.68|17074.68|17199.89|17079.89|17194.21|17074.21|10
1628348520000|2021-08-07 15:02:00|17191.18|17071.18|17191.91|17071.91|17191.91|17071.91|17188.78|17068.78|10
1628348530000|2021-08-07 15:02:10|17191.03|17071.03|17187.44|17067.44|17191.32|17071.32|17187.44|17067.44|10
1628348540000|2021-08-07 15:02:20|17188.25|17068.25|17178.6|17058.6|17188.25|17068.25|17178.6|17058.6|10
1628348550000|2021-08-07 15:02:30|17178.93|17058.93|17175.47|17055.47|17180.19|17060.19|17175.47|17055.47|10
1628348560000|2021-08-07 15:02:40|17172.94|17052.94|17166.83|17046.83|17172.94|17052.94|17166.83|17046.83|10
1628348570000|2021-08-07 15:02:50|17166.63|17046.63|17164.01|17044.01|17166.63|17046.63|17164.01|17044.01|10
1628348580000|2021-08-07 15:03:00|17163.54|17043.54|17166.88|17046.88|17167.58|17047.58|17163.16|17043.16|10
1628348590000|2021-08-07 15:03:10|17166.91|17046.91|17167.3|17047.3|17167.7|17047.7|17165.42|17045.42|10
1628348600000|2021-08-07 15:03:20|17166.64|17046.64|17162.51|17042.51|17166.64|17046.64|17162.51|17042.51|10
1628348610000|2021-08-07 15:03:30|17161.08|17041.08|17156.21|17036.21|17161.08|17041.08|17155.8|17035.8|10
1628348620000|2021-08-07 15:03:40|17154.62|17034.62|17148.41|17028.41|17154.63|17034.63|17148.41|17028.41|10
1628348630000|2021-08-07 15:03:50|17146.66|17026.66|17139.96|17019.96|17146.66|17026.66|17139.96|17019.96|10
1628348640000|2021-08-07 15:04:00|17139.19|17019.19|17137.71|17017.71|17139.19|17019.19|17137.02|17017.02|10
1628348650000|2021-08-07 15:04:10|17139.11|17019.11|17139.47|17019.47|17141.26|17021.26|17138.67|17018.67|10
1628348660000|2021-08-07 15:04:20|17138.71|17018.71|17134.99|17014.99|17138.71|17018.71|17134.84|17014.84|10
1628348670000|2021-08-07 15:04:30|17137.56|17017.56|17145.19|17025.19|17145.19|17025.19|17136.5|17016.5|10
1628348680000|2021-08-07 15:04:40|17145.29|17025.29|17143.54|17023.54|17146.33|17026.33|17143.46|17023.46|9
1628348690000|2021-08-07 15:04:50|17143.69|17023.69|17143.88|17023.88|17146.1|17026.1|17143.69|17023.69|9
1628348700000|2021-08-07 15:05:00|17143.91|17023.91|17141.68|17021.68|17143.91|17023.91|17140.14|17020.14|10
1628348710000|2021-08-07 15:05:10|17143.05|17023.05|17149.03|17029.03|17149.03|17029.03|17143.05|17023.05|10
1628348720000|2021-08-07 15:05:20|17148.73|17028.73|17154.9|17034.9|17155.13|17035.13|17148.73|17028.73|10
1628348730000|2021-08-07 15:05:30|17155.23|17035.23|17160.26|17040.26|17160.26|17040.26|17155.23|17035.23|10
1628348740000|2021-08-07 15:05:40|17159.68|17039.68|17162.67|17042.67|17162.98|17042.98|17159.68|17039.68|10
1628348750000|2021-08-07 15:05:50|17163.22|17043.22|17160.84|17040.84|17163.22|17043.22|17160.13|17040.13|10
1628348760000|2021-08-07 15:06:00|17161.01|17041.01|17162.42|17042.42|17163.32|17043.32|17159.71|17039.71|10
1628348770000|2021-08-07 15:06:10|17162.91|17042.91|17163.29|17043.29|17164.89|17044.89|17162.91|17042.91|10
1628348780000|2021-08-07 15:06:20|17162.45|17042.45|17167.62|17047.62|17167.62|17047.62|17162.45|17042.45|10
1628348790000|2021-08-07 15:06:30|17167.65|17047.65|17170.19|17050.19|17171.06|17051.06|17167.65|17047.65|10
1628348800000|2021-08-07 15:06:40|17169.86|17049.86|17172.76|17052.76|17172.76|17052.76|17169.41|17049.41|10
1628348810000|2021-08-07 15:06:50|17173.39|17053.39|17179.2|17059.2|17179.2|17059.2|17173.39|17053.39|10
1628348820000|2021-08-07 15:07:00|17178.29|17058.29|17181.16|17061.16|17181.16|17061.16|17178.16|17058.16|10
1628348830000|2021-08-07 15:07:10|17180.79|17060.79|17185.66|17065.66|17186.12|17066.12|17180.79|17060.79|10
1628348840000|2021-08-07 15:07:20|17185.76|17065.76|17187.79|17067.79|17189.6|17069.6|17185.72|17065.72|10
1628348850000|2021-08-07 15:07:30|17187.83|17067.83|17191.8|17071.8|17193.39|17073.39|17187.83|17067.83|10
1628348860000|2021-08-07 15:07:40|17191.1|17071.1|17194.58|17074.58|17194.92|17074.92|17191.1|17071.1|10
1628348870000|2021-08-07 15:07:50|17195.38|17075.38|17202.73|17082.73|17202.73|17082.73|17195.38|17075.38|10
1628348880000|2021-08-07 15:08:00|17203.26|17083.26|17205.77|17085.77|17205.77|17085.77|17203.26|17083.26|10
1628348890000|2021-08-07 15:08:10|17205.89|17085.89|17206.83|17086.83|17208.21|17088.21|17205.89|17085.89|10
1628348900000|2021-08-07 15:08:20|17207.21|17087.21|17208.01|17088.01|17208.99|17088.99|17207.03|17087.03|10
1628348910000|2021-08-07 15:08:30|17209.1|17089.1|17211.15|17091.15|17211.15|17091.15|17209.1|17089.1|10
1628348920000|2021-08-07 15:08:40|17210.54|17090.54|17210.88|17090.88|17211.69|17091.69|17209.53|17089.53|10
1628348930000|2021-08-07 15:08:50|17210.65|17090.65|17210.25|17090.25|17211.17|17091.17|17210.14|17090.14|10
1628348940000|2021-08-07 15:09:00|17210.53|17090.53|17210.8|17090.8|17213.54|17093.54|17210.53|17090.53|10
1628348950000|2021-08-07 15:09:10|17211.36|17091.36|17213.96|17093.96|17213.96|17093.96|17211.36|17091.36|10
1628348960000|2021-08-07 15:09:20|17214.66|17094.66|17219.46|17099.46|17219.46|17099.46|17213.18|17093.18|10
1628348970000|2021-08-07 15:09:30|17218.62|17098.62|17220.64|17100.64|17220.64|17100.64|17218.62|17098.62|10
1628348980000|2021-08-07 15:09:40|17217.81|17097.81|17221.95|17101.95|17222.69|17102.69|17217.81|17097.81|10
1628348990000|2021-08-07 15:09:50|17222.16|17102.16|17225.5|17105.5|17226.42|17106.42|17222.16|17102.16|10
1628349000000|2021-08-07 15:10:00|17225.83|17105.83|17230.3|17110.3|17231.98|17111.98|17225.83|17105.83|10
1628349010000|2021-08-07 15:10:10|17230.35|17110.35|17234.23|17114.23|17234.92|17114.92|17230.35|17110.35|10
1628349020000|2021-08-07 15:10:20|17235.79|17115.79|17238.12|17118.12|17238.12|17118.12|17235.06|17115.06|10
1628349030000|2021-08-07 15:10:30|17238.58|17118.58|17244.15|17124.15|17244.15|17124.15|17238.33|17118.33|10
1628349040000|2021-08-07 15:10:40|17245.09|17125.09|17247.56|17127.56|17247.56|17127.56|17245.09|17125.09|9
1628349050000|2021-08-07 15:10:50|17247.65|17127.65|17247.67|17127.67|17250.52|17130.52|17247.65|17127.65|10
1628349060000|2021-08-07 15:11:00|17247.82|17127.82|17252.82|17132.82|17252.82|17132.82|17247.68|17127.68|10
1628349070000|2021-08-07 15:11:10|17251.87|17131.87|17252.55|17132.55|17252.55|17132.55|17251.01|17131.01|10
1628349080000|2021-08-07 15:11:20|17251.27|17131.27|17254.39|17134.39|17254.85|17134.85|17251.27|17131.27|10
1628349090000|2021-08-07 15:11:30|17254.34|17134.34|17257.19|17137.19|17257.54|17137.54|17254.11|17134.11|10
1628349100000|2021-08-07 15:11:40|17257.08|17137.08|17261.84|17141.84|17261.84|17141.84|17256.95|17136.95|10
1628349110000|2021-08-07 15:11:50|17262.49|17142.49|17266.42|17146.42|17266.42|17146.42|17262.49|17142.49|10
1628349120000|2021-08-07 15:12:00|17267.22|17147.22|17270.78|17150.78|17271.54|17151.54|17267.14|17147.14|10
1628349130000|2021-08-07 15:12:10|17270.9|17150.9|17271.54|17151.54|17272.5|17152.5|17269.88|17149.88|10
1628349140000|2021-08-07 15:12:20|17271.36|17151.36|17271.87|17151.87|17271.87|17151.87|17270.86|17150.86|10
1628349150000|2021-08-07 15:12:30|17272.98|17152.98|17277.93|17157.93|17277.93|17157.93|17272.98|17152.98|10
1628349160000|2021-08-07 15:12:40|17277.68|17157.68|17284.23|17164.23|17284.55|17164.55|17277.25|17157.25|10
1628349170000|2021-08-07 15:12:50|17283.52|17163.52|17292.33|17172.33|17292.33|17172.33|17283.52|17163.52|10
1628349180000|2021-08-07 15:13:00|17294.46|17174.46|17306.49|17186.49|17306.49|17186.49|17294.46|17174.46|10
1628349190000|2021-08-07 15:13:10|17307.61|17187.61|17312.36|17192.36|17312.36|17192.36|17307.48|17187.48|10
1628349200000|2021-08-07 15:13:20|17313.05|17193.05|17316.79|17196.79|17317.54|17197.54|17313.05|17193.05|10
1628349210000|2021-08-07 15:13:30|17318.19|17198.19|17320.24|17200.24|17320.36|17200.36|17318.19|17198.19|10
1628349220000|2021-08-07 15:13:40|17322.39|17202.39|17321.73|17201.73|17324.56|17204.56|17321.73|17201.73|10
1628349230000|2021-08-07 15:13:50|17319.56|17199.56|17311.87|17191.87|17319.56|17199.56|17311.87|17191.87|10
1628349240000|2021-08-07 15:14:00|17310.51|17190.51|17297.8|17177.8|17310.51|17190.51|17297.8|17177.8|10
1628349250000|2021-08-07 15:14:10|17298.62|17178.62|17296.85|17176.85|17298.62|17178.62|17296.19|17176.19|10
1628349260000|2021-08-07 15:14:20|17297.12|17177.12|17299.32|17179.32|17299.32|17179.32|17294.87|17174.87|10
1628349270000|2021-08-07 15:14:30|17298.81|17178.81|17303.06|17183.06|17303.77|17183.77|17297.07|17177.07|10
1628349280000|2021-08-07 15:14:40|17301.08|17181.08|17303.52|17183.52|17304.28|17184.28|17301.05|17181.05|10
1628349290000|2021-08-07 15:14:50|17306.62|17186.62|17309.35|17189.35|17309.36|17189.36|17306.09|17186.09|9
1628349300000|2021-08-07 15:15:00|17311.46|17191.46|17305.97|17185.97|17313.18|17193.18|17305.97|17185.97|10
1628349310000|2021-08-07 15:15:10|17305.94|17185.94|17303.33|17183.33|17308.35|17188.35|17303.03|17183.03|10
1628349320000|2021-08-07 15:15:20|17301.11|17181.11|17287.47|17167.47|17301.11|17181.11|17287.47|17167.47|10
1628349330000|2021-08-07 15:15:30|17287.29|17167.29|17287.28|17167.28|17288.51|17168.51|17284.56|17164.56|10
1628349340000|2021-08-07 15:15:40|17286.81|17166.81|17285.09|17165.09|17286.81|17166.81|17283.87|17163.87|10
1628349350000|2021-08-07 15:15:50|17286.42|17166.42|17288.45|17168.45|17288.45|17168.45|17284.95|17164.95|10
1628349360000|2021-08-07 15:16:00|17288.65|17168.65|17281.58|17161.58|17288.65|17168.65|17281.01|17161.01|10
1628349370000|2021-08-07 15:16:10|17280.19|17160.19|17277.06|17157.06|17280.19|17160.19|17277.02|17157.02|10
1628349380000|2021-08-07 15:16:20|17276.92|17156.92|17273.16|17153.16|17276.92|17156.92|17273.16|17153.16|10
1628349390000|2021-08-07 15:16:30|17272.87|17152.87|17273.5|17153.5|17273.65|17153.65|17270.41|17150.41|10
1628349400000|2021-08-07 15:16:40|17273.45|17153.45|17276.57|17156.57|17277.89|17157.89|17273.45|17153.45|10
1628349410000|2021-08-07 15:16:50|17276.43|17156.43|17273.52|17153.52|17276.43|17156.43|17272.22|17152.22|9
1628349420000|2021-08-07 15:17:00|17274.93|17154.93|17279.96|17159.96|17279.96|17159.96|17274.93|17154.93|10
1628349430000|2021-08-07 15:17:10|17278.94|17158.94|17282.87|17162.87|17283.51|17163.51|17278.94|17158.94|10
1628349440000|2021-08-07 15:17:20|17283.86|17163.86|17287.38|17167.38|17287.38|17167.38|17283.86|17163.86|9
1628349450000|2021-08-07 15:17:30|17287.86|17167.86|17286.54|17166.54|17288.52|17168.52|17286.54|17166.54|9
1628349460000|2021-08-07 15:17:40|17286.43|17166.43|17286.07|17166.07|17287.48|17167.48|17285.86|17165.86|10
1628349470000|2021-08-07 15:17:50|17283.09|17163.09|17277.01|17157.01|17283.09|17163.09|17276.57|17156.57|10
1628349480000|2021-08-07 15:18:00|17275.2|17155.2|17279.65|17159.65|17279.65|17159.65|17275.2|17155.2|10
1628349490000|2021-08-07 15:18:10|17280.2|17160.2|17281.37|17161.37|17281.41|17161.41|17280.2|17160.2|9
1628349500000|2021-08-07 15:18:20|17281.42|17161.42|17278.55|17158.55|17281.42|17161.42|17278.49|17158.49|9
1628349510000|2021-08-07 15:18:30|17277.64|17157.64|17278.17|17158.17|17280.15|17160.15|17276.29|17156.29|10
1628349520000|2021-08-07 15:18:40|17279.29|17159.29|17280.54|17160.54|17281.02|17161.02|17279.29|17159.29|10
1628349530000|2021-08-07 15:18:50|17281.5|17161.5|17286.28|17166.28|17287.27|17167.27|17281.37|17161.37|10
1628349540000|2021-08-07 15:19:00|17286.92|17166.92|17294.73|17174.73|17294.73|17174.73|17286.47|17166.47|10
1628349550000|2021-08-07 15:19:10|17297.09|17177.09|17299.89|17179.89|17300.04|17180.04|17296.87|17176.87|10
1628349560000|2021-08-07 15:19:20|17300.78|17180.78|17304.47|17184.47|17304.47|17184.47|17300.37|17180.37|10
1628349570000|2021-08-07 15:19:30|17303.76|17183.76|17307.92|17187.92|17307.92|17187.92|17302.93|17182.93|10
1628349580000|2021-08-07 15:19:40|17308.45|17188.45|17315.86|17195.86|17315.86|17195.86|17307.54|17187.54|10
1628349590000|2021-08-07 15:19:50|17315.99|17195.99|17321.08|17201.08|17321.83|17201.83|17315.99|17195.99|10
1628349600000|2021-08-07 15:20:00|17322.12|17202.12|17324.83|17204.83|17324.83|17204.83|17322.12|17202.12|10
1628349610000|2021-08-07 15:20:10|17324.3|17204.3|17318.05|17198.05|17326.45|17206.45|17318.05|17198.05|10
1628349620000|2021-08-07 15:20:20|17318.16|17198.16|17310.59|17190.59|17319.26|17199.26|17310.59|17190.59|10
1628349630000|2021-08-07 15:20:30|17310.9|17190.9|17304.12|17184.12|17310.9|17190.9|17304.12|17184.12|10
1628349640000|2021-08-07 15:20:40|17303.88|17183.88|17297.53|17177.53|17303.88|17183.88|17297.21|17177.21|10
1628349650000|2021-08-07 15:20:50|17295.4|17175.4|17295.66|17175.66|17296.26|17176.26|17295.37|17175.37|10
1628349660000|2021-08-07 15:21:00|17295.93|17175.93|17299.11|17179.11|17299.11|17179.11|17295.19|17175.19|10
1628349670000|2021-08-07 15:21:10|17298.96|17178.96|17300.72|17180.72|17302.34|17182.34|17298.96|17178.96|10
1628349680000|2021-08-07 15:21:20|17299.53|17179.53|17299.21|17179.21|17300.36|17180.36|17298.23|17178.23|10
1628349690000|2021-08-07 15:21:30|17300.12|17180.12|17295.56|17175.56|17300.12|17180.12|17295.56|17175.56|10
1628349700000|2021-08-07 15:21:40|17295.55|17175.55|17291.46|17171.46|17295.55|17175.55|17291.46|17171.46|10
1628349710000|2021-08-07 15:21:50|17290.23|17170.23|17288.88|17168.88|17290.23|17170.23|17287.62|17167.62|9
1628349720000|2021-08-07 15:22:00|17286.97|17166.97|17293.15|17173.15|17293.15|17173.15|17286.94|17166.94|10
1628349730000|2021-08-07 15:22:10|17293.65|17173.65|17296.62|17176.62|17297.06|17177.06|17293.65|17173.65|10
1628349740000|2021-08-07 15:22:20|17296.88|17176.88|17296.19|17176.19|17297.52|17177.52|17295.62|17175.62|10
1628349750000|2021-08-07 15:22:30|17295.57|17175.57|17292.41|17172.41|17295.79|17175.79|17291.46|17171.46|10
1628349760000|2021-08-07 15:22:40|17291.43|17171.43|17287.39|17167.39|17292.12|17172.12|17287.39|17167.39|10
1628349770000|2021-08-07 15:22:50|17286.42|17166.42|17283.4|17163.4|17286.42|17166.42|17281.98|17161.98|10
1628349780000|2021-08-07 15:23:00|17283.75|17163.75|17284.87|17164.87|17286.18|17166.18|17283.44|17163.44|10
1628349790000|2021-08-07 15:23:10|17284.61|17164.61|17285.55|17165.55|17286.17|17166.17|17283.38|17163.38|10
1628349800000|2021-08-07 15:23:20|17286.05|17166.05|17286.29|17166.29|17286.89|17166.89|17285.83|17165.83|10
1628349810000|2021-08-07 15:23:30|17287.57|17167.57|17288.09|17168.09|17288.09|17168.09|17286.49|17166.49|10
1628349820000|2021-08-07 15:23:40|17286.83|17166.83|17287.4|17167.4|17288.47|17168.47|17286.51|17166.51|10
1628349830000|2021-08-07 15:23:50|17287.48|17167.48|17288.87|17168.87|17289.1|17169.1|17287.48|17167.48|10
1628349840000|2021-08-07 15:24:00|17288.94|17168.94|17287.35|17167.35|17289.56|17169.56|17287.35|17167.35|10
1628349850000|2021-08-07 15:24:10|17286.94|17166.94|17283.75|17163.75|17287.48|17167.48|17283.75|17163.75|10
1628349860000|2021-08-07 15:24:20|17283.52|17163.52|17277.18|17157.18|17283.69|17163.69|17276.79|17156.79|10
1628349870000|2021-08-07 15:24:30|17276.02|17156.02|17268.62|17148.62|17276.02|17156.02|17268.62|17148.62|9
1628349880000|2021-08-07 15:24:40|17267.11|17147.11|17262.59|17142.59|17267.78|17147.78|17262.52|17142.52|10
1628349890000|2021-08-07 15:24:50|17263.67|17143.67|17263.71|17143.71|17265.1|17145.1|17263.65|17143.65|10
1628349900000|2021-08-07 15:25:00|17263.83|17143.83|17262.03|17142.03|17264.11|17144.11|17262.03|17142.03|10
1628349910000|2021-08-07 15:25:10|17261.37|17141.37|17252.63|17132.63|17261.37|17141.37|17252.63|17132.63|10
1628349920000|2021-08-07 15:25:20|17251.56|17131.56|17249.59|17129.59|17251.87|17131.87|17248.87|17128.87|10
1628349930000|2021-08-07 15:25:30|17249.1|17129.1|17240.08|17120.08|17249.1|17129.1|17240.08|17120.08|10
1628349940000|2021-08-07 15:25:40|17239.03|17119.03|17236.52|17116.52|17239.03|17119.03|17234.74|17114.74|10
1628349950000|2021-08-07 15:25:50|17236.49|17116.49|17242.9|17122.9|17242.9|17122.9|17236.49|17116.49|10
1628349960000|2021-08-07 15:26:00|17242.65|17122.65|17247.41|17127.41|17248.96|17128.96|17242.65|17122.65|10
1628349970000|2021-08-07 15:26:10|17248.47|17128.47|17254.55|17134.55|17254.55|17134.55|17248.47|17128.47|9
1628349980000|2021-08-07 15:26:20|17254.04|17134.04|17260.8|17140.8|17260.8|17140.8|17253.21|17133.21|9
1628349990000|2021-08-07 15:26:30|17261.03|17141.03|17264.98|17144.98|17264.98|17144.98|17260.08|17140.08|10
1628350000000|2021-08-07 15:26:40|17264.39|17144.39|17266.34|17146.34|17268.66|17148.66|17264.39|17144.39|10
1628350010000|2021-08-07 15:26:50|17266.66|17146.66|17267.96|17147.96|17268.75|17148.75|17266.66|17146.66|10
1628350020000|2021-08-07 15:27:00|17269.33|17149.33|17273.28|17153.28|17273.28|17153.28|17269.32|17149.32|10
1628350030000|2021-08-07 15:27:10|17272.67|17152.67|17270.15|17150.15|17273|17153|17270.15|17150.15|10
1628350040000|2021-08-07 15:27:20|17270|17150|17272.35|17152.35|17272.35|17152.35|17270|17150|9
1628350050000|2021-08-07 15:27:30|17272.56|17152.56|17280.69|17160.69|17280.69|17160.69|17272.56|17152.56|10
1628350060000|2021-08-07 15:27:40|17282.47|17162.47|17285.33|17165.33|17285.33|17165.33|17282.28|17162.28|10
1628350070000|2021-08-07 15:27:50|17285.12|17165.12|17284.36|17164.36|17285.12|17165.12|17282.93|17162.93|10
1628350080000|2021-08-07 15:28:00|17284.06|17164.06|17283.47|17163.47|17284.76|17164.76|17282.08|17162.08|9
1628350090000|2021-08-07 15:28:10|17284.08|17164.08|17287.67|17167.67|17287.67|17167.67|17284.08|17164.08|10
1628350100000|2021-08-07 15:28:20|17285.04|17165.04|17279.63|17159.63|17285.04|17165.04|17278.88|17158.88|10
1628350110000|2021-08-07 15:28:30|17280.71|17160.71|17282.5|17162.5|17282.51|17162.51|17280.21|17160.21|10
1628350120000|2021-08-07 15:28:40|17281.69|17161.69|17278.63|17158.63|17281.69|17161.69|17278.63|17158.63|10
1628350130000|2021-08-07 15:28:50|17278.53|17158.53|17276.1|17156.1|17279.22|17159.22|17276.1|17156.1|10
1628350140000|2021-08-07 15:29:00|17276.2|17156.2|17277.22|17157.22|17277.22|17157.22|17274.6|17154.6|10
1628350150000|2021-08-07 15:29:10|17277.33|17157.33|17277.07|17157.07|17278.13|17158.13|17276.63|17156.63|10
1628350160000|2021-08-07 15:29:20|17279.5|17159.5|17276.61|17156.61|17279.5|17159.5|17276.61|17156.61|10
1628350170000|2021-08-07 15:29:30|17277.12|17157.12|17274.03|17154.03|17277.12|17157.12|17271.96|17151.96|10
1628350180000|2021-08-07 15:29:40|17272.99|17152.99|17272.55|17152.55|17274.08|17154.08|17271.89|17151.89|10
1628350190000|2021-08-07 15:29:50|17272.35|17152.35|17270.72|17150.72|17273.56|17153.56|17270.72|17150.72|10
1628350200000|2021-08-07 15:30:00|17270.63|17150.63|17274.38|17154.38|17274.38|17154.38|17270.57|17150.57|10
1628350210000|2021-08-07 15:30:10|17274.15|17154.15|17277.66|17157.66|17278.08|17158.08|17273.41|17153.41|10
1628350220000|2021-08-07 15:30:20|17276.22|17156.22|17272.17|17152.17|17276.22|17156.22|17272.17|17152.17|10
1628350230000|2021-08-07 15:30:30|17272.79|17152.79|17269.53|17149.53|17272.79|17152.79|17268.65|17148.65|10
1628350240000|2021-08-07 15:30:40|17268.04|17148.04|17270.33|17150.33|17270.61|17150.61|17268.04|17148.04|10
1628350250000|2021-08-07 15:30:50|17269.88|17149.88|17272.07|17152.07|17272.61|17152.61|17269.88|17149.88|10
1628350260000|2021-08-07 15:31:00|17272.75|17152.75|17271.56|17151.56|17272.75|17152.75|17270.71|17150.71|10
1628350270000|2021-08-07 15:31:10|17271.6|17151.6|17271.27|17151.27|17272.52|17152.52|17270.99|17150.99|10
1628350280000|2021-08-07 15:31:20|17271.17|17151.17|17269.84|17149.84|17271.17|17151.17|17269.37|17149.37|9
1628350290000|2021-08-07 15:31:30|17269.6|17149.6|17268.46|17148.46|17269.75|17149.75|17267.38|17147.38|10
1628350300000|2021-08-07 15:31:40|17269.78|17149.78|17268.31|17148.31|17270.36|17150.36|17268.31|17148.31|9
1628350310000|2021-08-07 15:31:50|17269.18|17149.18|17270.95|17150.95|17271.05|17151.05|17269.18|17149.18|8
1628350320000|2021-08-07 15:32:00|17270.76|17150.76|17267.71|17147.71|17270.97|17150.97|17267.71|17147.71|10
1628350330000|2021-08-07 15:32:10|17267.23|17147.23|17269.45|17149.45|17269.45|17149.45|17265.71|17145.71|9
1628350340000|2021-08-07 15:32:20|17271.72|17151.72|17272.53|17152.53|17272.61|17152.61|17269.63|17149.63|10
1628350350000|2021-08-07 15:32:30|17273.81|17153.81|17273.32|17153.32|17274.17|17154.17|17272.9|17152.9|10
1628350360000|2021-08-07 15:32:40|17273.47|17153.47|17276.47|17156.47|17276.47|17156.47|17273.47|17153.47|10
1628350370000|2021-08-07 15:32:50|17275.37|17155.37|17272.03|17152.03|17275.64|17155.64|17271.18|17151.18|9
1628350380000|2021-08-07 15:33:00|17271.99|17151.99|17262.23|17142.23|17271.99|17151.99|17262.23|17142.23|10
1628350390000|2021-08-07 15:33:10|17261.86|17141.86|17260.4|17140.4|17261.86|17141.86|17257.65|17137.65|10
1628350400000|2021-08-07 15:33:20|17259.91|17139.91|17258.13|17138.13|17260.29|17140.29|17257.73|17137.73|10
1628350410000|2021-08-07 15:33:30|17258.43|17138.43|17256.61|17136.61|17259.14|17139.14|17255.36|17135.36|10
1628350420000|2021-08-07 15:33:40|17256.59|17136.59|17257.11|17137.11|17257.11|17137.11|17255.43|17135.43|9
1628350430000|2021-08-07 15:33:50|17257.53|17137.53|17258.81|17138.81|17260.59|17140.59|17257.53|17137.53|10
1628350440000|2021-08-07 15:34:00|17259.64|17139.64|17264.03|17144.03|17264.03|17144.03|17259.53|17139.53|10
1628350450000|2021-08-07 15:34:10|17265.66|17145.66|17270.86|17150.86|17271.33|17151.33|17265.66|17145.66|10
1628350460000|2021-08-07 15:34:20|17271|17151|17272.16|17152.16|17273.19|17153.19|17271|17151|10
1628350470000|2021-08-07 15:34:30|17270.69|17150.69|17270.59|17150.59|17270.69|17150.69|17269.83|17149.83|10
1628350480000|2021-08-07 15:34:40|17270.55|17150.55|17270.77|17150.77|17271.97|17151.97|17270.33|17150.33|10
1628350490000|2021-08-07 15:34:50|17271|17151|17264.66|17144.66|17271.11|17151.11|17264.66|17144.66|10
1628350500000|2021-08-07 15:35:00|17264.32|17144.32|17264.74|17144.74|17265.49|17145.49|17263.77|17143.77|10
1628350510000|2021-08-07 15:35:10|17263.03|17143.03|17259.17|17139.17|17263.03|17143.03|17259.16|17139.16|10
1628350520000|2021-08-07 15:35:20|17256.26|17136.26|17252.43|17132.43|17257.71|17137.71|17252.43|17132.43|10
1628350530000|2021-08-07 15:35:30|17252.45|17132.45|17249.95|17129.95|17252.45|17132.45|17249.33|17129.33|10
1628350540000|2021-08-07 15:35:40|17249.89|17129.89|17253.56|17133.56|17253.56|17133.56|17249.83|17129.83|10
1628350550000|2021-08-07 15:35:50|17253.97|17133.97|17253.05|17133.05|17254.58|17134.58|17253.05|17133.05|10
1628350560000|2021-08-07 15:36:00|17252.24|17132.24|17248.11|17128.11|17252.24|17132.24|17248.11|17128.11|10
1628350570000|2021-08-07 15:36:10|17249.87|17129.87|17252.08|17132.08|17252.41|17132.41|17249.87|17129.87|10
1628350580000|2021-08-07 15:36:20|17251.47|17131.47|17251.88|17131.88|17251.88|17131.88|17250.19|17130.19|9
1628350590000|2021-08-07 15:36:30|17254.17|17134.17|17253.56|17133.56|17255.97|17135.97|17253.56|17133.56|10
1628350600000|2021-08-07 15:36:40|17254.46|17134.46|17252.08|17132.08|17256.57|17136.57|17252.08|17132.08|10
1628350610000|2021-08-07 15:36:50|17253.4|17133.4|17248.2|17128.2|17253.4|17133.4|17247.99|17127.99|10
1628350620000|2021-08-07 15:37:00|17247.73|17127.73|17251.55|17131.55|17251.55|17131.55|17247.28|17127.28|10
1628350630000|2021-08-07 15:37:10|17251.38|17131.38|17254.93|17134.93|17255.07|17135.07|17251.38|17131.38|10
1628350640000|2021-08-07 15:37:20|17254.72|17134.72|17255.51|17135.51|17256.18|17136.18|17254.72|17134.72|10
1628350650000|2021-08-07 15:37:30|17256.8|17136.8|17258.84|17138.84|17258.84|17138.84|17255.75|17135.75|10
1628350660000|2021-08-07 15:37:40|17258.82|17138.82|17257.55|17137.55|17258.94|17138.94|17257.14|17137.14|10
1628350670000|2021-08-07 15:37:50|17258.67|17138.67|17260.09|17140.09|17261.27|17141.27|17257.75|17137.75|10
1628350680000|2021-08-07 15:38:00|17261.08|17141.08|17263.33|17143.33|17263.53|17143.53|17260.81|17140.81|10
1628350690000|2021-08-07 15:38:10|17263.19|17143.19|17263.62|17143.62|17263.86|17143.86|17261.62|17141.62|10
1628350700000|2021-08-07 15:38:20|17264.47|17144.47|17265.38|17145.38|17266.21|17146.21|17264.47|17144.47|10
1628350710000|2021-08-07 15:38:30|17265.58|17145.58|17263.57|17143.57|17265.58|17145.58|17263.54|17143.54|10
1628350720000|2021-08-07 15:38:40|17263.75|17143.75|17259.71|17139.71|17263.75|17143.75|17259.71|17139.71|10
1628350730000|2021-08-07 15:38:50|17258.8|17138.8|17256.3|17136.3|17260.34|17140.34|17256.3|17136.3|10
1628350740000|2021-08-07 15:39:00|17256.31|17136.31|17258.7|17138.7|17259.48|17139.48|17256.12|17136.12|10
1628350750000|2021-08-07 15:39:10|17259.62|17139.62|17260.33|17140.33|17260.33|17140.33|17259.06|17139.06|10
1628350760000|2021-08-07 15:39:20|17261.47|17141.47|17266.07|17146.07|17266.07|17146.07|17261.47|17141.47|10
1628350770000|2021-08-07 15:39:30|17267.86|17147.86|17271.51|17151.51|17271.51|17151.51|17266.79|17146.79|10
1628350780000|2021-08-07 15:39:40|17270.25|17150.25|17273.76|17153.76|17273.77|17153.77|17269.99|17149.99|10
1628350790000|2021-08-07 15:39:50|17273.9|17153.9|17279.16|17159.16|17279.16|17159.16|17273.9|17153.9|10
1628350800000|2021-08-07 15:40:00|17278.86|17158.86|17278.37|17158.37|17281.44|17161.44|17278.37|17158.37|10
1628350810000|2021-08-07 15:40:10|17279.16|17159.16|17281.33|17161.33|17281.33|17161.33|17278.95|17158.95|10
1628350820000|2021-08-07 15:40:20|17281.61|17161.61|17279.06|17159.06|17282.01|17162.01|17278.09|17158.09|10
1628350830000|2021-08-07 15:40:30|17278.87|17158.87|17275.61|17155.61|17278.89|17158.89|17275.56|17155.56|10
1628350840000|2021-08-07 15:40:40|17274.56|17154.56|17271|17151|17274.56|17154.56|17269.49|17149.49|10
1628350850000|2021-08-07 15:40:50|17270.88|17150.88|17271.99|17151.99|17273.5|17153.5|17270.88|17150.88|10
1628350860000|2021-08-07 15:41:00|17272.87|17152.87|17273.04|17153.04|17273.56|17153.56|17272.87|17152.87|10
1628350870000|2021-08-07 15:41:10|17272.88|17152.88|17270.5|17150.5|17273.39|17153.39|17270.5|17150.5|10
1628350880000|2021-08-07 15:41:20|17269.86|17149.86|17271.57|17151.57|17271.57|17151.57|17268.16|17148.16|10
1628350890000|2021-08-07 15:41:30|17273.39|17153.39|17274.59|17154.59|17274.94|17154.94|17273.11|17153.11|10
1628350900000|2021-08-07 15:41:40|17274.46|17154.46|17277.95|17157.95|17278.83|17158.83|17274.46|17154.46|10
1628350910000|2021-08-07 15:41:50|17277.91|17157.91|17276.77|17156.77|17278.96|17158.96|17276.2|17156.2|10
1628350920000|2021-08-07 15:42:00|17276.86|17156.86|17275.88|17155.88|17276.86|17156.86|17274.07|17154.07|9
1628350930000|2021-08-07 15:42:10|17275.62|17155.62|17273.82|17153.82|17275.62|17155.62|17272.59|17152.59|9
1628350940000|2021-08-07 15:42:20|17273.5|17153.5|17273.61|17153.61|17274.59|17154.59|17273.5|17153.5|10
1628350950000|2021-08-07 15:42:30|17272.96|17152.96|17270.97|17150.97|17272.96|17152.96|17270.97|17150.97|10
1628350960000|2021-08-07 15:42:40|17270.59|17150.59|17270.54|17150.54|17270.68|17150.68|17268.86|17148.86|10
1628350970000|2021-08-07 15:42:50|17270.27|17150.27|17271.59|17151.59|17271.59|17151.59|17268.91|17148.91|10
1628350980000|2021-08-07 15:43:00|17272.75|17152.75|17271.46|17151.46|17274.85|17154.85|17271.46|17151.46|10
1628350990000|2021-08-07 15:43:10|17273.09|17153.09|17267.61|17147.61|17273.24|17153.24|17267.61|17147.61|10
1628351000000|2021-08-07 15:43:20|17267.67|17147.67|17268.27|17148.27|17269.18|17149.18|17267.22|17147.22|10
1628351010000|2021-08-07 15:43:30|17267.95|17147.95|17263.28|17143.28|17267.95|17147.95|17263.28|17143.28|10
1628351020000|2021-08-07 15:43:40|17263.08|17143.08|17261.76|17141.76|17263.3|17143.3|17261.76|17141.76|10
1628351030000|2021-08-07 15:43:50|17261.86|17141.86|17260.32|17140.32|17262.33|17142.33|17260.32|17140.32|9
1628351040000|2021-08-07 15:44:00|17260.4|17140.4|17251.53|17131.53|17260.4|17140.4|17251.53|17131.53|10
1628351050000|2021-08-07 15:44:10|17251.42|17131.42|17248.27|17128.27|17251.42|17131.42|17248.27|17128.27|10
1628351060000|2021-08-07 15:44:20|17248.18|17128.18|17244.98|17124.98|17248.18|17128.18|17244.98|17124.98|10
1628351070000|2021-08-07 15:44:30|17245|17125|17249.22|17129.22|17249.22|17129.22|17245|17125|9
1628351080000|2021-08-07 15:44:40|17249.08|17129.08|17246.23|17126.23|17249.54|17129.54|17246.23|17126.23|10
1628351090000|2021-08-07 15:44:50|17246.6|17126.6|17246.24|17126.24|17246.6|17126.6|17245.34|17125.34|10
1628351100000|2021-08-07 15:45:00|17246.59|17126.59|17245.9|17125.9|17247.15|17127.15|17245.6|17125.6|10
1628351110000|2021-08-07 15:45:10|17246.17|17126.17|17249.83|17129.83|17249.83|17129.83|17246.17|17126.17|9
1628351120000|2021-08-07 15:45:20|17250.97|17130.97|17253.09|17133.09|17253.17|17133.17|17250.97|17130.97|10
1628351130000|2021-08-07 15:45:30|17252.87|17132.87|17256.63|17136.63|17256.65|17136.65|17252.87|17132.87|10
1628351140000|2021-08-07 15:45:40|17256.49|17136.49|17251.24|17131.24|17256.49|17136.49|17251.24|17131.24|10
1628351150000|2021-08-07 15:45:50|17250.25|17130.25|17240.68|17120.68|17250.25|17130.25|17240.68|17120.68|10
1628351160000|2021-08-07 15:46:00|17238.97|17118.97|17235.1|17115.1|17238.97|17118.97|17235.1|17115.1|10
1628351170000|2021-08-07 15:46:10|17235.19|17115.19|17233.46|17113.46|17235.7|17115.7|17233.46|17113.46|10
1628351180000|2021-08-07 15:46:20|17232.26|17112.26|17225.61|17105.61|17232.26|17112.26|17225.61|17105.61|10
1628351190000|2021-08-07 15:46:30|17225.54|17105.54|17219.37|17099.37|17225.54|17105.54|17219.37|17099.37|10
1628351200000|2021-08-07 15:46:40|17219|17099|17212.85|17092.85|17219|17099|17212.85|17092.85|10
1628351210000|2021-08-07 15:46:50|17212.82|17092.82|17208.6|17088.6|17213.86|17093.86|17208.3|17088.3|10
1628351220000|2021-08-07 15:47:00|17211.36|17091.36|17208.27|17088.27|17211.36|17091.36|17207.37|17087.37|10
1628351230000|2021-08-07 15:47:10|17208.54|17088.54|17209.28|17089.28|17210.43|17090.43|17208.14|17088.14|10
1628351240000|2021-08-07 15:47:20|17209.19|17089.19|17203.03|17083.03|17209.37|17089.37|17202.67|17082.67|10
1628351250000|2021-08-07 15:47:30|17198.06|17078.06|17187.57|17067.57|17198.06|17078.06|17187.57|17067.57|10
1628351260000|2021-08-07 15:47:40|17186.67|17066.67|17184.51|17064.51|17187.34|17067.34|17184.31|17064.31|10
1628351270000|2021-08-07 15:47:50|17185.35|17065.35|17182.92|17062.92|17186.17|17066.17|17182.92|17062.92|10
1628351280000|2021-08-07 15:48:00|17182.55|17062.55|17185.2|17065.2|17185.2|17065.2|17182.55|17062.55|10
1628351290000|2021-08-07 15:48:10|17185.13|17065.13|17183.57|17063.57|17185.92|17065.92|17183.57|17063.57|10
1628351300000|2021-08-07 15:48:20|17182.73|17062.73|17181.66|17061.66|17182.95|17062.95|17179.76|17059.76|10
1628351310000|2021-08-07 15:48:30|17180.04|17060.04|17175.97|17055.97|17180.04|17060.04|17175.97|17055.97|10
1628351320000|2021-08-07 15:48:40|17175.24|17055.24|17171.19|17051.19|17175.24|17055.24|17169.45|17049.45|10
1628351330000|2021-08-07 15:48:50|17171.28|17051.28|17165.95|17045.95|17171.28|17051.28|17165.95|17045.95|10
1628351340000|2021-08-07 15:49:00|17165.29|17045.29|17160.07|17040.07|17165.29|17045.29|17159.42|17039.42|10
1628351350000|2021-08-07 15:49:10|17159.65|17039.65|17158.45|17038.45|17160.48|17040.48|17157.99|17037.99|10
1628351360000|2021-08-07 15:49:20|17158.52|17038.52|17161.04|17041.04|17161.04|17041.04|17157.36|17037.36|10
1628351370000|2021-08-07 15:49:30|17160.68|17040.68|17163.41|17043.41|17163.41|17043.41|17159.36|17039.36|10
1628351380000|2021-08-07 15:49:40|17163.58|17043.58|17161.32|17041.32|17163.58|17043.58|17161.32|17041.32|9
1628351390000|2021-08-07 15:49:50|17162.71|17042.71|17162.55|17042.55|17163.05|17043.05|17160.96|17040.96|10
1628351400000|2021-08-07 15:50:00|17162.95|17042.95|17165.41|17045.41|17165.41|17045.41|17162.12|17042.12|10
1628351410000|2021-08-07 15:50:10|17166.05|17046.05|17166.26|17046.26|17166.26|17046.26|17163.56|17043.56|10
1628351420000|2021-08-07 15:50:20|17166.35|17046.35|17173.27|17053.27|17173.27|17053.27|17165.91|17045.91|10
1628351430000|2021-08-07 15:50:30|17174.3|17054.3|17187.69|17067.69|17187.69|17067.69|17174.3|17054.3|10
1628351440000|2021-08-07 15:50:40|17188.27|17068.27|17192.54|17072.54|17192.54|17072.54|17188.27|17068.27|10
1628351450000|2021-08-07 15:50:50|17193.7|17073.7|17192.14|17072.14|17194.19|17074.19|17191.47|17071.47|10
1628351460000|2021-08-07 15:51:00|17191.74|17071.74|17193.95|17073.95|17193.95|17073.95|17191.37|17071.37|10
1628351470000|2021-08-07 15:51:10|17194.34|17074.34|17197.14|17077.14|17197.57|17077.57|17194.34|17074.34|9
1628351480000|2021-08-07 15:51:20|17196.36|17076.36|17193.15|17073.15|17196.36|17076.36|17193.14|17073.14|10
1628351490000|2021-08-07 15:51:30|17193.37|17073.37|17194.79|17074.79|17194.91|17074.91|17193.37|17073.37|8
1628351500000|2021-08-07 15:51:40|17193.88|17073.88|17196.24|17076.24|17196.45|17076.45|17193.64|17073.64|10
1628351510000|2021-08-07 15:51:50|17196.87|17076.87|17199.92|17079.92|17199.92|17079.92|17195.99|17075.99|10
1628351520000|2021-08-07 15:52:00|17198.71|17078.71|17198.39|17078.39|17198.71|17078.71|17197.86|17077.86|10
1628351530000|2021-08-07 15:52:10|17199.39|17079.39|17203.66|17083.66|17203.66|17083.66|17199.33|17079.33|10
1628351540000|2021-08-07 15:52:20|17204.61|17084.61|17209.25|17089.25|17209.25|17089.25|17204.31|17084.31|10
1628351550000|2021-08-07 15:52:30|17208.86|17088.86|17207.17|17087.17|17210.66|17090.66|17207.17|17087.17|10
1628351560000|2021-08-07 15:52:40|17205.26|17085.26|17204.01|17084.01|17205.46|17085.46|17202.74|17082.74|10
1628351570000|2021-08-07 15:52:50|17203.95|17083.95|17200.41|17080.41|17203.95|17083.95|17200.3|17080.3|10
1628351580000|2021-08-07 15:53:00|17201.14|17081.14|17193.68|17073.68|17201.14|17081.14|17193.68|17073.68|9
1628351590000|2021-08-07 15:53:10|17192.22|17072.22|17187.95|17067.95|17192.22|17072.22|17187.95|17067.95|10
1628351600000|2021-08-07 15:53:20|17187.74|17067.74|17184.66|17064.66|17188.16|17068.16|17184.59|17064.59|10
1628351610000|2021-08-07 15:53:30|17185.69|17065.69|17183.07|17063.07|17185.69|17065.69|17181.83|17061.83|10
1628351620000|2021-08-07 15:53:40|17182.4|17062.4|17172.84|17052.84|17182.4|17062.4|17172.84|17052.84|10
1628351630000|2021-08-07 15:53:50|17169.6|17049.6|17163.92|17043.92|17169.6|17049.6|17163.92|17043.92|10
1628351640000|2021-08-07 15:54:00|17163.63|17043.63|17156.28|17036.28|17163.63|17043.63|17156.28|17036.28|10
1628351650000|2021-08-07 15:54:10|17156.2|17036.2|17151.22|17031.22|17156.2|17036.2|17149.91|17029.91|10
1628351660000|2021-08-07 15:54:20|17152.05|17032.05|17148.23|17028.23|17152.05|17032.05|17148.23|17028.23|10
1628351670000|2021-08-07 15:54:30|17148.63|17028.63|17150.26|17030.26|17150.26|17030.26|17148.46|17028.46|10
1628351680000|2021-08-07 15:54:40|17149.63|17029.63|17146.4|17026.4|17149.63|17029.63|17146.2|17026.2|10
1628351690000|2021-08-07 15:54:50|17147.39|17027.39|17144.55|17024.55|17147.43|17027.43|17144.55|17024.55|10
1628351700000|2021-08-07 15:55:00|17146.2|17026.2|17143.28|17023.28|17146.73|17026.73|17143.28|17023.28|10
1628351710000|2021-08-07 15:55:10|17142.72|17022.72|17151.28|17031.28|17151.28|17031.28|17142.72|17022.72|10
1628351720000|2021-08-07 15:55:20|17153.26|17033.26|17162.37|17042.37|17162.37|17042.37|17153.26|17033.26|10
1628351730000|2021-08-07 15:55:30|17164.23|17044.23|17166.46|17046.46|17167.84|17047.84|17162.46|17042.46|10
1628351740000|2021-08-07 15:55:40|17166.16|17046.16|17164.59|17044.59|17166.16|17046.16|17163.21|17043.21|10
1628351750000|2021-08-07 15:55:50|17163.97|17043.97|17168.23|17048.23|17168.23|17048.23|17163.43|17043.43|9
1628351760000|2021-08-07 15:56:00|17168.52|17048.52|17168.35|17048.35|17168.52|17048.52|17165.21|17045.21|10
1628351770000|2021-08-07 15:56:10|17168.01|17048.01|17159.89|17039.89|17168.3|17048.3|17159.89|17039.89|10
1628351780000|2021-08-07 15:56:20|17158.95|17038.95|17152.23|17032.23|17158.95|17038.95|17152.23|17032.23|10
1628351790000|2021-08-07 15:56:30|17152.76|17032.76|17151.47|17031.47|17154.17|17034.17|17151.37|17031.37|10
1628351800000|2021-08-07 15:56:40|17152.19|17032.19|17158.88|17038.88|17158.88|17038.88|17152.19|17032.19|10
1628351810000|2021-08-07 15:56:50|17160.17|17040.17|17161.58|17041.58|17162.39|17042.39|17160.17|17040.17|10
1628351820000|2021-08-07 15:57:00|17161.82|17041.82|17164.11|17044.11|17164.92|17044.92|17161.82|17041.82|10
1628351830000|2021-08-07 15:57:10|17164.75|17044.75|17163.52|17043.52|17165.36|17045.36|17163.52|17043.52|10
1628351840000|2021-08-07 15:57:20|17162.73|17042.73|17159.73|17039.73|17162.81|17042.81|17158.84|17038.84|10
1628351850000|2021-08-07 15:57:30|17159.63|17039.63|17164|17044|17164|17044|17158.57|17038.57|10
1628351860000|2021-08-07 15:57:40|17163.91|17043.91|17161.32|17041.32|17163.95|17043.95|17161.32|17041.32|10
1628351870000|2021-08-07 15:57:50|17160.95|17040.95|17158.3|17038.3|17160.95|17040.95|17158.3|17038.3|10
1628351880000|2021-08-07 15:58:00|17157.17|17037.17|17156.81|17036.81|17157.23|17037.23|17155.8|17035.8|9
1628351890000|2021-08-07 15:58:10|17156.16|17036.16|17158.18|17038.18|17158.75|17038.75|17156.16|17036.16|10
1628351900000|2021-08-07 15:58:20|17156.6|17036.6|17161.28|17041.28|17161.33|17041.33|17156.6|17036.6|9
1628351910000|2021-08-07 15:58:30|17162.13|17042.13|17160.75|17040.75|17163.49|17043.49|17160.75|17040.75|10
1628351920000|2021-08-07 15:58:40|17159.28|17039.28|17161.27|17041.27|17161.29|17041.29|17158.66|17038.66|10
1628351930000|2021-08-07 15:58:50|17161.05|17041.05|17159.88|17039.88|17162.26|17042.26|17159.11|17039.11|10
1628351940000|2021-08-07 15:59:00|17159.5|17039.5|17154.37|17034.37|17159.58|17039.58|17154.37|17034.37|10
1628351950000|2021-08-07 15:59:10|17154.49|17034.49|17152.55|17032.55|17154.49|17034.49|17152.06|17032.06|10
1628351960000|2021-08-07 15:59:20|17152.58|17032.58|17156.18|17036.18|17156.18|17036.18|17152.58|17032.58|10
1628351970000|2021-08-07 15:59:30|17157.04|17037.04|17157.31|17037.31|17158.71|17038.71|17157.04|17037.04|10
1628351980000|2021-08-07 15:59:40|17156.31|17036.31|17156.79|17036.79|17156.79|17036.79|17155.7|17035.7|10
1628351990000|2021-08-07 15:59:50|17158.39|17038.39|17161.49|17041.49|17161.75|17041.75|17158.39|17038.39|10
1628352000000|2021-08-07 16:00:00|17161.34|17041.34|17165.31|17045.31|17165.31|17045.31|17159.59|17039.59|9
1628352010000|2021-08-07 16:00:10|17165.47|17045.47|17178.7|17058.7|17178.7|17058.7|17165.47|17045.47|10
1628352020000|2021-08-07 16:00:20|17177.54|17057.54|17175.58|17055.58|17179.13|17059.13|17174.94|17054.94|10
1628352030000|2021-08-07 16:00:30|17174.14|17054.14|17168.25|17048.25|17174.14|17054.14|17167.92|17047.92|10
1628352040000|2021-08-07 16:00:40|17168.31|17048.31|17164.97|17044.97|17168.61|17048.61|17164.97|17044.97|10
1628352050000|2021-08-07 16:00:50|17164.32|17044.32|17164.31|17044.31|17165.56|17045.56|17162.43|17042.43|10
1628352060000|2021-08-07 16:01:00|17163.64|17043.64|17163.84|17043.84|17165.89|17045.89|17163.64|17043.64|10
1628352070000|2021-08-07 16:01:10|17164.41|17044.41|17168.3|17048.3|17168.3|17048.3|17163.88|17043.88|10
1628352080000|2021-08-07 16:01:20|17168.49|17048.49|17166.44|17046.44|17168.49|17048.49|17164.91|17044.91|10
1628352090000|2021-08-07 16:01:30|17166.84|17046.84|17167.73|17047.73|17169.71|17049.71|17165.33|17045.33|10
1628352100000|2021-08-07 16:01:40|17167.63|17047.63|17151.34|17031.34|17167.63|17047.63|17151.34|17031.34|10
1628352110000|2021-08-07 16:01:50|17149.38|17029.38|17139.2|17019.2|17149.38|17029.38|17139.2|17019.2|10
1628352120000|2021-08-07 16:02:00|17138.16|17018.16|17135.84|17015.84|17139.44|17019.44|17135.84|17015.84|10
1628352130000|2021-08-07 16:02:10|17133.79|17013.79|17126.12|17006.12|17133.79|17013.79|17124.84|17004.84|10
1628352140000|2021-08-07 16:02:20|17126.88|17006.88|17126.41|17006.41|17128.49|17008.49|17125.48|17005.48|10
1628352150000|2021-08-07 16:02:30|17126.7|17006.7|17127.53|17007.53|17128.73|17008.73|17125.42|17005.42|10
1628352160000|2021-08-07 16:02:40|17128.54|17008.54|17127.76|17007.76|17129.69|17009.69|17126.94|17006.94|10
1628352170000|2021-08-07 16:02:50|17128.29|17008.29|17136.67|17016.67|17136.67|17016.67|17128.29|17008.29|10
1628352180000|2021-08-07 16:03:00|17137.39|17017.39|17120.55|17000.55|17137.39|17017.39|17120.55|17000.55|10
1628352190000|2021-08-07 16:03:10|17118.47|16998.47|17100.82|16980.82|17118.47|16998.47|17100.82|16980.82|10
1628352200000|2021-08-07 16:03:20|17099.32|16979.32|17090.23|16970.23|17099.32|16979.32|17090.23|16970.23|10
1628352210000|2021-08-07 16:03:30|17083.79|16963.79|17073.38|16953.38|17083.79|16963.79|17073.38|16953.38|10
1628352220000|2021-08-07 16:03:40|17069.57|16949.57|17067.36|16947.36|17071.6|16951.6|17067.36|16947.36|10
1628352230000|2021-08-07 16:03:50|17063.99|16943.99|17058.42|16938.42|17063.99|16943.99|17058.42|16938.42|10
1628352240000|2021-08-07 16:04:00|17055.48|16935.48|17059.44|16939.44|17059.44|16939.44|17055.48|16935.48|10
1628352250000|2021-08-07 16:04:10|17061.39|16941.39|17073.95|16953.95|17073.95|16953.95|17061.39|16941.39|10
1628352260000|2021-08-07 16:04:20|17074.47|16954.47|17076.76|16956.76|17080.34|16960.34|17074.47|16954.47|10
1628352270000|2021-08-07 16:04:30|17077.03|16957.03|17064.38|16944.38|17077.13|16957.13|17064.38|16944.38|10
1628352280000|2021-08-07 16:04:40|17065.33|16945.33|17028.21|16908.21|17067.28|16947.28|17028.21|16908.21|10
1628352290000|2021-08-07 16:04:50|17019.87|16899.87|17011.55|16891.55|17019.87|16899.87|17011.55|16891.55|10
1628352300000|2021-08-07 16:05:00|17010.49|16890.49|17003.69|16883.69|17010.49|16890.49|16999.33|16879.33|10
1628352310000|2021-08-07 16:05:10|16997.89|16877.89|16986.42|16866.42|16997.89|16877.89|16986.42|16866.42|10
1628352320000|2021-08-07 16:05:20|16984.25|16864.25|16975.53|16855.53|16984.25|16864.25|16975.53|16855.53|10
1628352330000|2021-08-07 16:05:30|16972.21|16852.21|16960.27|16840.27|16972.72|16852.72|16960.27|16840.27|10
1628352340000|2021-08-07 16:05:40|16957.92|16837.92|16939.75|16819.75|16957.92|16837.92|16939.75|16819.75|10
1628352350000|2021-08-07 16:05:50|16938.18|16818.18|16950.87|16830.87|16950.87|16830.87|16933.47|16813.47|10
1628352360000|2021-08-07 16:06:00|16953.37|16833.37|16957.2|16837.2|16960.15|16840.15|16952.96|16832.96|10
1628352370000|2021-08-07 16:06:10|16958.45|16838.45|16949.36|16829.36|16958.45|16838.45|16948.16|16828.16|10
1628352380000|2021-08-07 16:06:20|16951.99|16831.99|16959.12|16839.12|16959.12|16839.12|16951.66|16831.66|10
1628352390000|2021-08-07 16:06:30|16957.91|16837.91|16952.36|16832.36|16957.91|16837.91|16952.22|16832.22|10
1628352400000|2021-08-07 16:06:40|16953.39|16833.39|16946.44|16826.44|16953.58|16833.58|16946.44|16826.44|10
1628352410000|2021-08-07 16:06:50|16947.57|16827.57|16936.55|16816.55|16948.92|16828.92|16936.55|16816.55|10
1628352420000|2021-08-07 16:07:00|16933.32|16813.32|16924.52|16804.52|16933.32|16813.32|16923.57|16803.57|10
1628352430000|2021-08-07 16:07:10|16926.18|16806.18|16928.72|16808.72|16933.01|16813.01|16926.18|16806.18|10
1628352440000|2021-08-07 16:07:20|16926.41|16806.41|16902.94|16782.94|16926.41|16806.41|16902.94|16782.94|10
1628352450000|2021-08-07 16:07:30|16903.11|16783.11|16906.26|16786.26|16906.26|16786.26|16903.11|16783.11|10
1628352460000|2021-08-07 16:07:40|16902.42|16782.42|16905.18|16785.18|16905.55|16785.55|16902.42|16782.42|10
1628352470000|2021-08-07 16:07:50|16909.45|16789.45|16917.38|16797.38|16917.38|16797.38|16909.45|16789.45|10
1628352480000|2021-08-07 16:08:00|16919.14|16799.14|16925.14|16805.14|16925.14|16805.14|16918.6|16798.6|10
1628352490000|2021-08-07 16:08:10|16926.74|16806.74|16940.08|16820.08|16940.08|16820.08|16926.74|16806.74|10
1628352500000|2021-08-07 16:08:20|16940.32|16820.32|16941.22|16821.22|16942.74|16822.74|16940.32|16820.32|10
1628352510000|2021-08-07 16:08:30|16940.93|16820.93|16955.27|16835.27|16955.27|16835.27|16940.93|16820.93|10
1628352520000|2021-08-07 16:08:40|16954.02|16834.02|16956.55|16836.55|16958|16838|16953.68|16833.68|10
1628352530000|2021-08-07 16:08:50|16955.61|16835.61|16952.43|16832.43|16955.61|16835.61|16952.08|16832.08|10
1628352540000|2021-08-07 16:09:00|16952.51|16832.51|16955.24|16835.24|16956.7|16836.7|16952.51|16832.51|10
1628352550000|2021-08-07 16:09:10|16954.92|16834.92|16954.33|16834.33|16954.92|16834.92|16952.35|16832.35|10
1628352560000|2021-08-07 16:09:20|16955.91|16835.91|16961.13|16841.13|16961.19|16841.19|16955.91|16835.91|10
1628352570000|2021-08-07 16:09:30|16962.34|16842.34|16963.49|16843.49|16965.24|16845.24|16962.34|16842.34|10
1628352580000|2021-08-07 16:09:40|16962.77|16842.77|16961.23|16841.23|16962.77|16842.77|16958.71|16838.71|10
1628352590000|2021-08-07 16:09:50|16960.58|16840.58|16952.47|16832.47|16960.58|16840.58|16951.91|16831.91|10
1628352600000|2021-08-07 16:10:00|16954.2|16834.2|16958.52|16838.52|16958.52|16838.52|16954.2|16834.2|10
1628352610000|2021-08-07 16:10:10|16958.44|16838.44|16955.81|16835.81|16958.44|16838.44|16955.49|16835.49|10
1628352620000|2021-08-07 16:10:20|16957.59|16837.59|16967.44|16847.44|16967.44|16847.44|16957.59|16837.59|10
1628352630000|2021-08-07 16:10:30|16968.38|16848.38|16980.69|16860.69|16980.69|16860.69|16968.38|16848.38|10
1628352640000|2021-08-07 16:10:40|16986.13|16866.13|17001.42|16881.42|17002.92|16882.92|16986.13|16866.13|10
1628352650000|2021-08-07 16:10:50|16996.74|16876.74|16995.67|16875.67|16998.59|16878.59|16995.06|16875.06|10
1628352660000|2021-08-07 16:11:00|16997.06|16877.06|16999.68|16879.68|17000.44|16880.44|16997.06|16877.06|10
1628352670000|2021-08-07 16:11:10|17000.09|16880.09|17017.67|16897.67|17017.67|16897.67|17000.09|16880.09|10
1628352680000|2021-08-07 16:11:20|17019.46|16899.46|17026.12|16906.12|17026.24|16906.24|17019.46|16899.46|10
1628352690000|2021-08-07 16:11:30|17028.09|16908.09|17038.09|16918.09|17038.09|16918.09|17028.09|16908.09|10
1628352700000|2021-08-07 16:11:40|17039.7|16919.7|17038.46|16918.46|17040.89|16920.89|17038.46|16918.46|10
1628352710000|2021-08-07 16:11:50|17037.75|16917.75|17036.4|16916.4|17037.75|16917.75|17033.76|16913.76|10
1628352720000|2021-08-07 16:12:00|17037.56|16917.56|17031.76|16911.76|17037.56|16917.56|17031.76|16911.76|10
1628352730000|2021-08-07 16:12:10|17029.83|16909.83|17033.57|16913.57|17033.57|16913.57|17029.83|16909.83|10
1628352740000|2021-08-07 16:12:20|17035.29|16915.29|17041.48|16921.48|17042.67|16922.67|17035.29|16915.29|10
1628352750000|2021-08-07 16:12:30|17041.26|16921.26|17030.8|16910.8|17041.26|16921.26|17030.8|16910.8|10
1628352760000|2021-08-07 16:12:40|17030.85|16910.85|17015.34|16895.34|17030.85|16910.85|17015.34|16895.34|10
1628352770000|2021-08-07 16:12:50|17014.17|16894.17|17009.44|16889.44|17014.17|16894.17|17009.44|16889.44|10
1628352780000|2021-08-07 16:13:00|17007.75|16887.75|16990.66|16870.66|17007.75|16887.75|16990.66|16870.66|10
1628352790000|2021-08-07 16:13:10|16991.34|16871.34|16983.17|16863.17|16991.34|16871.34|16983|16863|10
1628352800000|2021-08-07 16:13:20|16985.23|16865.23|16987.6|16867.6|16989.09|16869.09|16985.23|16865.23|10
1628352810000|2021-08-07 16:13:30|16988.18|16868.18|16978.43|16858.43|16988.18|16868.18|16978.43|16858.43|10
1628352820000|2021-08-07 16:13:40|16975.5|16855.5|16968.25|16848.25|16975.5|16855.5|16968.19|16848.19|10
1628352830000|2021-08-07 16:13:50|16965.79|16845.79|16959.99|16839.99|16965.79|16845.79|16959.8|16839.8|10
1628352840000|2021-08-07 16:14:00|16959.03|16839.03|16958.33|16838.33|16959.06|16839.06|16958.03|16838.03|10
1628352850000|2021-08-07 16:14:10|16958.1|16838.1|16954.32|16834.32|16958.12|16838.12|16954.32|16834.32|9
1628352860000|2021-08-07 16:14:20|16955.17|16835.17|16962.86|16842.86|16962.97|16842.97|16955.15|16835.15|10
1628352870000|2021-08-07 16:14:30|16961.81|16841.81|16956.53|16836.53|16961.81|16841.81|16956.53|16836.53|10
1628352880000|2021-08-07 16:14:40|16954.43|16834.43|16953.83|16833.83|16955.07|16835.07|16951.24|16831.24|10
1628352890000|2021-08-07 16:14:50|16955.77|16835.77|16960.61|16840.61|16960.61|16840.61|16955.77|16835.77|10
1628352900000|2021-08-07 16:15:00|16960.26|16840.26|16964.89|16844.89|16964.89|16844.89|16960.26|16840.26|10
1628352910000|2021-08-07 16:15:10|16966.25|16846.25|16974.7|16854.7|16975.24|16855.24|16966.25|16846.25|10
1628352920000|2021-08-07 16:15:20|16974.59|16854.59|16983.14|16863.14|16983.14|16863.14|16974.59|16854.59|10
1628352930000|2021-08-07 16:15:30|16983.86|16863.86|16990.69|16870.69|16990.69|16870.69|16983.86|16863.86|10
1628352940000|2021-08-07 16:15:40|16990.02|16870.02|16995.19|16875.19|16996.31|16876.31|16990.02|16870.02|10
1628352950000|2021-08-07 16:15:50|16995.35|16875.35|16999.47|16879.47|16999.47|16879.47|16995.35|16875.35|10
1628352960000|2021-08-07 16:16:00|16999.2|16879.2|17005.95|16885.95|17005.95|16885.95|16999.2|16879.2|10
1628352970000|2021-08-07 16:16:10|17005.91|16885.91|16996.7|16876.7|17005.91|16885.91|16996.7|16876.7|10
1628352980000|2021-08-07 16:16:20|16995.57|16875.57|16986.04|16866.04|16995.57|16875.57|16986.04|16866.04|10
1628352990000|2021-08-07 16:16:30|16986.97|16866.97|16983.94|16863.94|16986.97|16866.97|16983.91|16863.91|9
1628353000000|2021-08-07 16:16:40|16981.77|16861.77|16965.78|16845.78|16981.77|16861.77|16965.78|16845.78|10
1628353010000|2021-08-07 16:16:50|16964.84|16844.84|16959.37|16839.37|16964.84|16844.84|16958.7|16838.7|10
1628353020000|2021-08-07 16:17:00|16958.99|16838.99|16952.6|16832.6|16959.11|16839.11|16952.6|16832.6|10
1628353030000|2021-08-07 16:17:10|16952.13|16832.13|16943.94|16823.94|16952.13|16832.13|16943.07|16823.07|10
1628353040000|2021-08-07 16:17:20|16943.55|16823.55|16936.31|16816.31|16943.55|16823.55|16936.31|16816.31|10
1628353050000|2021-08-07 16:17:30|16934.46|16814.46|16915.48|16795.48|16934.46|16814.46|16915.48|16795.48|10
1628353060000|2021-08-07 16:17:40|16913.11|16793.11|16904.17|16784.17|16913.11|16793.11|16904.17|16784.17|10
1628353070000|2021-08-07 16:17:50|16903.8|16783.8|16890.52|16770.52|16903.8|16783.8|16890.49|16770.49|10
1628353080000|2021-08-07 16:18:00|16889.92|16769.92|16886.39|16766.39|16889.92|16769.92|16884.38|16764.38|10
1628353090000|2021-08-07 16:18:10|16887.99|16767.99|16893.63|16773.63|16893.74|16773.74|16887.99|16767.99|10
1628353100000|2021-08-07 16:18:20|16894.08|16774.08|16896.25|16776.25|16898.17|16778.17|16893.9|16773.9|10
1628353110000|2021-08-07 16:18:30|16897.06|16777.06|16897.45|16777.45|16898.79|16778.79|16896.75|16776.75|9
1628353120000|2021-08-07 16:18:40|16895.56|16775.56|16878.46|16758.46|16895.56|16775.56|16878.46|16758.46|10
1628353130000|2021-08-07 16:18:50|16876.21|16756.21|16872.95|16752.95|16876.21|16756.21|16871.99|16751.99|10
1628353140000|2021-08-07 16:19:00|16873.93|16753.93|16879.84|16759.84|16879.84|16759.84|16872.67|16752.67|10
1628353150000|2021-08-07 16:19:10|16881.91|16761.91|16890.69|16770.69|16890.69|16770.69|16881.91|16761.91|10
1628353160000|2021-08-07 16:19:20|16889.99|16769.99|16885.46|16765.46|16891.03|16771.03|16885.46|16765.46|10
1628353170000|2021-08-07 16:19:30|16884.46|16764.46|16872.87|16752.87|16884.46|16764.46|16872.6|16752.6|10
1628353180000|2021-08-07 16:19:40|16873.85|16753.85|16879.24|16759.24|16881.18|16761.18|16873.85|16753.85|10
1628353190000|2021-08-07 16:19:50|16879.99|16759.99|16879.7|16759.7|16882.23|16762.23|16879.7|16759.7|9
1628353200000|2021-08-07 16:20:00|16876.34|16756.34|16819.24|16699.24|16879.84|16759.84|16819.24|16699.24|10
1628353210000|2021-08-07 16:20:10|16816.83|16696.83|16802.37|16682.37|16816.83|16696.83|16802.37|16682.37|10
1628353220000|2021-08-07 16:20:20|16801.48|16681.48|16782.71|16662.71|16801.48|16681.48|16782.71|16662.71|10
1628353230000|2021-08-07 16:20:30|16780.18|16660.18|16751.19|16631.19|16780.18|16660.18|16751.19|16631.19|10
1628353240000|2021-08-07 16:20:40|16749.77|16629.77|16750.75|16630.75|16752.39|16632.39|16743.4|16623.4|10
1628353250000|2021-08-07 16:20:50|16752.27|16632.27|16763.26|16643.26|16763.26|16643.26|16751.55|16631.55|10
1628353260000|2021-08-07 16:21:00|16764.12|16644.12|16773.75|16653.75|16773.75|16653.75|16764.12|16644.12|10
1628353270000|2021-08-07 16:21:10|16775.4|16655.4|16785.75|16665.75|16785.75|16665.75|16775.4|16655.4|10
1628353280000|2021-08-07 16:21:20|16787.69|16667.69|16797.65|16677.65|16798.37|16678.37|16787.69|16667.69|10
1628353290000|2021-08-07 16:21:30|16799.7|16679.7|16803.88|16683.88|16803.88|16683.88|16799.24|16679.24|10
1628353300000|2021-08-07 16:21:40|16804.6|16684.6|16803.23|16683.23|16804.6|16684.6|16799.68|16679.68|10
1628353310000|2021-08-07 16:21:50|16804.87|16684.87|16802.37|16682.37|16804.87|16684.87|16802.29|16682.29|10
1628353320000|2021-08-07 16:22:00|16801.43|16681.43|16798.1|16678.1|16801.57|16681.57|16798.1|16678.1|10
1628353330000|2021-08-07 16:22:10|16797.9|16677.9|16805.94|16685.94|16805.94|16685.94|16796.12|16676.12|10
1628353340000|2021-08-07 16:22:20|16808.71|16688.71|16817.78|16697.78|16817.78|16697.78|16808.71|16688.71|10
1628353350000|2021-08-07 16:22:30|16817.68|16697.68|16821.3|16701.3|16822|16702|16817.68|16697.68|10
1628353360000|2021-08-07 16:22:40|16821.36|16701.36|16823.55|16703.55|16824.11|16704.11|16821.12|16701.12|10
1628353370000|2021-08-07 16:22:50|16823.97|16703.97|16826.43|16706.43|16827.21|16707.21|16823|16703|10
1628353380000|2021-08-07 16:23:00|16830.07|16710.07|16828.68|16708.68|16830.59|16710.59|16828.49|16708.49|9
1628353390000|2021-08-07 16:23:10|16827.97|16707.97|16822.22|16702.22|16827.97|16707.97|16822.22|16702.22|10
1628353400000|2021-08-07 16:23:20|16823.33|16703.33|16819.48|16699.48|16823.33|16703.33|16816.55|16696.55|10
1628353410000|2021-08-07 16:23:30|16819.05|16699.05|16818.72|16698.72|16820.4|16700.4|16818.08|16698.08|10
1628353420000|2021-08-07 16:23:40|16819.51|16699.51|16822.12|16702.12|16822.61|16702.61|16819.04|16699.04|10
1628353430000|2021-08-07 16:23:50|16823.54|16703.54|16824.35|16704.35|16825.36|16705.36|16821.9|16701.9|10
1628353440000|2021-08-07 16:24:00|16824.47|16704.47|16835.92|16715.92|16835.92|16715.92|16824.47|16704.47|10
1628353450000|2021-08-07 16:24:10|16836.28|16716.28|16843.32|16723.32|16843.32|16723.32|16835.88|16715.88|10
1628353460000|2021-08-07 16:24:20|16843.74|16723.74|16850.05|16730.05|16850.05|16730.05|16843.74|16723.74|10
1628353470000|2021-08-07 16:24:30|16851.15|16731.15|16854.64|16734.64|16854.64|16734.64|16851.15|16731.15|10
1628353480000|2021-08-07 16:24:40|16855.03|16735.03|16862.63|16742.63|16862.63|16742.63|16855.03|16735.03|10
1628353490000|2021-08-07 16:24:50|16861.96|16741.96|16866.95|16746.95|16867.01|16747.01|16861.96|16741.96|10
1628353500000|2021-08-07 16:25:00|16868.39|16748.39|16866.97|16746.97|16868.99|16748.99|16866.08|16746.08|9
1628353510000|2021-08-07 16:25:10|16867.07|16747.07|16866.13|16746.13|16867.32|16747.32|16860.96|16740.96|10
1628353520000|2021-08-07 16:25:20|16866.6|16746.6|16872.44|16752.44|16873.46|16753.46|16866.6|16746.6|10
1628353530000|2021-08-07 16:25:30|16873.28|16753.28|16872.93|16752.93|16875.32|16755.32|16872.93|16752.93|10
1628353540000|2021-08-07 16:25:40|16872.53|16752.53|16875.63|16755.63|16875.63|16755.63|16872.53|16752.53|9
1628353550000|2021-08-07 16:25:50|16875.25|16755.25|16878.8|16758.8|16879.74|16759.74|16875.25|16755.25|10
1628353560000|2021-08-07 16:26:00|16878.99|16758.99|16880.82|16760.82|16880.82|16760.82|16877.09|16757.09|10
1628353570000|2021-08-07 16:26:10|16880.49|16760.49|16887.65|16767.65|16887.65|16767.65|16880.49|16760.49|10
1628353580000|2021-08-07 16:26:20|16887.17|16767.17|16883.39|16763.39|16888.25|16768.25|16883.03|16763.03|10
1628353590000|2021-08-07 16:26:30|16882.35|16762.35|16883.63|16763.63|16883.63|16763.63|16881.57|16761.57|10
1628353600000|2021-08-07 16:26:40|16883.7|16763.7|16882.38|16762.38|16884.12|16764.12|16881.81|16761.81|9
1628353610000|2021-08-07 16:26:50|16882.1|16762.1|16875.42|16755.42|16882.16|16762.16|16875.42|16755.42|10
1628353620000|2021-08-07 16:27:00|16874.99|16754.99|16876.13|16756.13|16878.27|16758.27|16873.97|16753.97|10
1628353630000|2021-08-07 16:27:10|16877.45|16757.45|16870.98|16750.98|16877.45|16757.45|16870.98|16750.98|10
1628353640000|2021-08-07 16:27:20|16870.55|16750.55|16867.1|16747.1|16871.05|16751.05|16866.93|16746.93|10
1628353650000|2021-08-07 16:27:30|16865.75|16745.75|16865.29|16745.29|16865.75|16745.75|16863.3|16743.3|10
1628353660000|2021-08-07 16:27:40|16864.59|16744.59|16868.14|16748.14|16869.11|16749.11|16864.45|16744.45|10
1628353670000|2021-08-07 16:27:50|16868.54|16748.54|16867.47|16747.47|16868.76|16748.76|16866.13|16746.13|10
1628353680000|2021-08-07 16:28:00|16865.33|16745.33|16874.31|16754.31|16874.31|16754.31|16865.19|16745.19|10
1628353690000|2021-08-07 16:28:10|16871.48|16751.48|16869.26|16749.26|16871.62|16751.62|16867.89|16747.89|10
1628353700000|2021-08-07 16:28:20|16870.43|16750.43|16868.86|16748.86|16873.72|16753.72|16868.86|16748.86|10
1628353710000|2021-08-07 16:28:30|16867.53|16747.53|16862.48|16742.48|16868.02|16748.02|16862.48|16742.48|10
1628353720000|2021-08-07 16:28:40|16861.3|16741.3|16851.88|16731.88|16862.31|16742.31|16851.88|16731.88|10
1628353730000|2021-08-07 16:28:50|16851.68|16731.68|16850.9|16730.9|16852.44|16732.44|16850.55|16730.55|10
1628353740000|2021-08-07 16:29:00|16846.24|16726.24|16834.66|16714.66|16846.24|16726.24|16834.66|16714.66|10
1628353750000|2021-08-07 16:29:10|16834.75|16714.75|16837.94|16717.94|16838.05|16718.05|16833.1|16713.1|10
1628353760000|2021-08-07 16:29:20|16839.25|16719.25|16851.66|16731.66|16851.66|16731.66|16839.25|16719.25|10
1628353770000|2021-08-07 16:29:30|16851.73|16731.73|16852.79|16732.79|16853.98|16733.98|16851.73|16731.73|10
1628353780000|2021-08-07 16:29:40|16852.36|16732.36|16848.96|16728.96|16852.7|16732.7|16848.96|16728.96|10
1628353790000|2021-08-07 16:29:50|16848.19|16728.19|16843.78|16723.78|16848.19|16728.19|16843.78|16723.78|10
1628353800000|2021-08-07 16:30:00|16842.45|16722.45|16834.52|16714.52|16842.45|16722.45|16834.52|16714.52|10
1628353810000|2021-08-07 16:30:10|16835.5|16715.5|16836.02|16716.02|16836.02|16716.02|16832.7|16712.7|10
1628353820000|2021-08-07 16:30:20|16838.15|16718.15|16848.33|16728.33|16848.33|16728.33|16838.15|16718.15|10
1628353830000|2021-08-07 16:30:30|16850.37|16730.37|16862.91|16742.91|16862.91|16742.91|16850.37|16730.37|10
1628353840000|2021-08-07 16:30:40|16863.54|16743.54|16874.07|16754.07|16874.07|16754.07|16863.54|16743.54|10
1628353850000|2021-08-07 16:30:50|16874.77|16754.77|16879.47|16759.47|16879.58|16759.58|16874.77|16754.77|10
1628353860000|2021-08-07 16:31:00|16880|16760|16878.2|16758.2|16880|16760|16877.68|16757.68|10
1628353870000|2021-08-07 16:31:10|16878.44|16758.44|16883.95|16763.95|16883.95|16763.95|16878.44|16758.44|10
1628353880000|2021-08-07 16:31:20|16883.74|16763.74|16884.48|16764.48|16884.95|16764.95|16883.61|16763.61|10
1628353890000|2021-08-07 16:31:30|16884.94|16764.94|16898.29|16778.29|16898.29|16778.29|16884.94|16764.94|10
1628353900000|2021-08-07 16:31:40|16898.31|16778.31|16899.46|16779.46|16899.63|16779.63|16896.05|16776.05|9
1628353910000|2021-08-07 16:31:50|16898.13|16778.13|16897.57|16777.57|16898.13|16778.13|16896.65|16776.65|10
1628353920000|2021-08-07 16:32:00|16896.46|16776.46|16900.07|16780.07|16900.07|16780.07|16895.42|16775.42|10
1628353930000|2021-08-07 16:32:10|16900.62|16780.62|16904.14|16784.14|16904.51|16784.51|16900.62|16780.62|10
1628353940000|2021-08-07 16:32:20|16903.77|16783.77|16902.86|16782.86|16904.27|16784.27|16902.86|16782.86|10
1628353950000|2021-08-07 16:32:30|16903.07|16783.07|16904.77|16784.77|16905.19|16785.19|16902.77|16782.77|10
1628353960000|2021-08-07 16:32:40|16904.97|16784.97|16903.13|16783.13|16904.97|16784.97|16901.49|16781.49|10
1628353970000|2021-08-07 16:32:50|16903.37|16783.37|16905.6|16785.6|16905.92|16785.92|16903.37|16783.37|10
1628353980000|2021-08-07 16:33:00|16908.65|16788.65|16913.16|16793.16|16913.16|16793.16|16908.47|16788.47|10
1628353990000|2021-08-07 16:33:10|16913.15|16793.15|16918.82|16798.82|16918.82|16798.82|16913.15|16793.15|10
1628354000000|2021-08-07 16:33:20|16918.83|16798.83|16921.9|16801.9|16922.92|16802.92|16918.83|16798.83|10
1628354010000|2021-08-07 16:33:30|16921.81|16801.81|16917.07|16797.07|16921.81|16801.81|16917.07|16797.07|10
1628354020000|2021-08-07 16:33:40|16916.02|16796.02|16905.24|16785.24|16916.02|16796.02|16904.41|16784.41|10
1628354030000|2021-08-07 16:33:50|16905.58|16785.58|16905.64|16785.64|16908.35|16788.35|16905.26|16785.26|10
1628354040000|2021-08-07 16:34:00|16906.53|16786.53|16900.93|16780.93|16906.53|16786.53|16900.31|16780.31|10
1628354050000|2021-08-07 16:34:10|16901.39|16781.39|16904.72|16784.72|16904.72|16784.72|16901.39|16781.39|8
1628354060000|2021-08-07 16:34:20|16904.64|16784.64|16905.24|16785.24|16905.53|16785.53|16904.64|16784.64|10
1628354070000|2021-08-07 16:34:30|16904.85|16784.85|16901.87|16781.87|16905.03|16785.03|16901.87|16781.87|10
1628354080000|2021-08-07 16:34:40|16902.74|16782.74|16905.69|16785.69|16905.69|16785.69|16902.09|16782.09|10
1628354090000|2021-08-07 16:34:50|16904.29|16784.29|16905.89|16785.89|16906.31|16786.31|16904.29|16784.29|9
1628354100000|2021-08-07 16:35:00|16905.37|16785.37|16917.28|16797.28|16917.28|16797.28|16905.07|16785.07|10
1628354110000|2021-08-07 16:35:10|16917.67|16797.67|16921.54|16801.54|16921.54|16801.54|16917.67|16797.67|10
1628354120000|2021-08-07 16:35:20|16921.5|16801.5|16917.62|16797.62|16921.5|16801.5|16917.62|16797.62|10
1628354130000|2021-08-07 16:35:30|16916.75|16796.75|16916.55|16796.55|16916.82|16796.82|16915.12|16795.12|10
1628354140000|2021-08-07 16:35:40|16917.54|16797.54|16929.94|16809.94|16929.94|16809.94|16917.54|16797.54|10
1628354150000|2021-08-07 16:35:50|16932.33|16812.33|16931.91|16811.91|16933.64|16813.64|16931.48|16811.48|10
1628354160000|2021-08-07 16:36:00|16931.82|16811.82|16935.5|16815.5|16935.5|16815.5|16931.82|16811.82|10
1628354170000|2021-08-07 16:36:10|16936.66|16816.66|16939.73|16819.73|16940.79|16820.79|16936.57|16816.57|10
1628354180000|2021-08-07 16:36:20|16941.23|16821.23|16941.18|16821.18|16943.13|16823.13|16940.07|16820.07|9
1628354190000|2021-08-07 16:36:30|16942.6|16822.6|16946.37|16826.37|16946.37|16826.37|16942.6|16822.6|10
1628354200000|2021-08-07 16:36:40|16946.1|16826.1|16945.05|16825.05|16946.1|16826.1|16942.69|16822.69|9
1628354210000|2021-08-07 16:36:50|16944.56|16824.56|16942.21|16822.21|16944.56|16824.56|16942.21|16822.21|10
1628354220000|2021-08-07 16:37:00|16942.11|16822.11|16938.3|16818.3|16942.11|16822.11|16938.29|16818.29|10
1628354230000|2021-08-07 16:37:10|16938.92|16818.92|16943.38|16823.38|16943.38|16823.38|16936.93|16816.93|10
1628354240000|2021-08-07 16:37:20|16943.74|16823.74|16953.87|16833.87|16954.15|16834.15|16943.74|16823.74|10
1628354250000|2021-08-07 16:37:30|16954.13|16834.13|16954.1|16834.1|16955.96|16835.96|16954.05|16834.05|10
1628354260000|2021-08-07 16:37:40|16953.12|16833.12|16963.46|16843.46|16964.59|16844.59|16953.12|16833.12|10
1628354270000|2021-08-07 16:37:50|16964.3|16844.3|16971.18|16851.18|16971.18|16851.18|16964.24|16844.24|10
1628354280000|2021-08-07 16:38:00|16970.48|16850.48|16970.58|16850.58|16970.79|16850.79|16969.25|16849.25|10
1628354290000|2021-08-07 16:38:10|16969.39|16849.39|16963.62|16843.62|16969.57|16849.57|16963.62|16843.62|10
1628354300000|2021-08-07 16:38:20|16966.25|16846.25|17015.43|16895.43|17015.47|16895.47|16960.23|16840.23|10
1628354310000|2021-08-07 16:38:30|17025.33|16905.33|17066.08|16946.08|17066.08|16946.08|17025.33|16905.33|10
1628354320000|2021-08-07 16:38:40|17066.02|16946.02|17105.41|16985.41|17105.41|16985.41|17066.02|16946.02|10
1628354330000|2021-08-07 16:38:50|17111.35|16991.35|17120.67|17000.67|17120.67|17000.67|17111.35|16991.35|10
1628354340000|2021-08-07 16:39:00|17123.61|17003.61|17130.91|17010.91|17134.84|17014.84|17123.61|17003.61|10
1628354350000|2021-08-07 16:39:10|17130.88|17010.88|17111.23|16991.23|17130.88|17010.88|17111.23|16991.23|10
1628354360000|2021-08-07 16:39:20|17110.51|16990.51|17099.27|16979.27|17110.51|16990.51|17099.12|16979.12|10
1628354370000|2021-08-07 16:39:30|17097.99|16977.99|17085.42|16965.42|17097.99|16977.99|17085.29|16965.29|10
1628354380000|2021-08-07 16:39:40|17085.54|16965.54|17084.55|16964.55|17086.64|16966.64|17084.25|16964.25|10
1628354390000|2021-08-07 16:39:50|17084.97|16964.97|17094.72|16974.72|17094.72|16974.72|17084.97|16964.97|10
1628354400000|2021-08-07 16:40:00|17093.42|16973.42|17106.15|16986.15|17106.15|16986.15|17093.42|16973.42|9
1628354410000|2021-08-07 16:40:10|17108.38|16988.38|17126.71|17006.71|17127.21|17007.21|17108.38|16988.38|10
1628354420000|2021-08-07 16:40:20|17128.33|17008.33|17118.54|16998.54|17130.11|17010.11|17118.54|16998.54|10
1628354430000|2021-08-07 16:40:30|17117.27|16997.27|17101.48|16981.48|17117.27|16997.27|17101.48|16981.48|10
1628354440000|2021-08-07 16:40:40|17100.13|16980.13|17092.69|16972.69|17100.13|16980.13|17092.69|16972.69|10
1628354450000|2021-08-07 16:40:50|17091.87|16971.87|17087.42|16967.42|17091.87|16971.87|17087.42|16967.42|10
1628354460000|2021-08-07 16:41:00|17087.74|16967.74|17090.28|16970.28|17090.97|16970.97|17087.74|16967.74|10
1628354470000|2021-08-07 16:41:10|17091.93|16971.93|17093.23|16973.23|17095.79|16975.79|17091.93|16971.93|10
1628354480000|2021-08-07 16:41:20|17092.92|16972.92|17094.43|16974.43|17095.22|16975.22|17092.16|16972.16|10
1628354490000|2021-08-07 16:41:30|17095.05|16975.05|17096.59|16976.59|17097.31|16977.31|17095.05|16975.05|10
1628354500000|2021-08-07 16:41:40|17096.95|16976.95|17093.98|16973.98|17098.72|16978.72|17093.98|16973.98|10
1628354510000|2021-08-07 16:41:50|17093.89|16973.89|17087.55|16967.55|17093.89|16973.89|17087.55|16967.55|10
1628354520000|2021-08-07 16:42:00|17087.4|16967.4|17092.54|16972.54|17092.98|16972.98|17087.4|16967.4|10
1628354530000|2021-08-07 16:42:10|17093.16|16973.16|17088.65|16968.65|17093.16|16973.16|17088.47|16968.47|10
1628354540000|2021-08-07 16:42:20|17087.73|16967.73|17079.16|16959.16|17087.73|16967.73|17079.16|16959.16|10
1628354550000|2021-08-07 16:42:30|17080.18|16960.18|17074.66|16954.66|17080.18|16960.18|17072.11|16952.11|10
1628354560000|2021-08-07 16:42:40|17075.03|16955.03|17077.04|16957.04|17077.09|16957.09|17075.03|16955.03|8
1628354570000|2021-08-07 16:42:50|17076.29|16956.29|17075.04|16955.04|17077.68|16957.68|17075.04|16955.04|10
1628354580000|2021-08-07 16:43:00|17073.58|16953.58|17077.66|16957.66|17077.66|16957.66|17072.94|16952.94|10
1628354590000|2021-08-07 16:43:10|17077.92|16957.92|17085.09|16965.09|17085.09|16965.09|17077.92|16957.92|10
1628354600000|2021-08-07 16:43:20|17088.23|16968.23|17096.72|16976.72|17096.72|16976.72|17088.23|16968.23|10
1628354610000|2021-08-07 16:43:30|17096.18|16976.18|17102.04|16982.04|17102.22|16982.22|17095.64|16975.64|10
1628354620000|2021-08-07 16:43:40|17102.68|16982.68|17114.02|16994.02|17114.02|16994.02|17102.68|16982.68|10
1628354630000|2021-08-07 16:43:50|17115.73|16995.73|17110.71|16990.71|17117.27|16997.27|17110.71|16990.71|10
1628354640000|2021-08-07 16:44:00|17110.82|16990.82|17114.08|16994.08|17115.36|16995.36|17110.82|16990.82|10
1628354650000|2021-08-07 16:44:10|17114.29|16994.29|17107.52|16987.52|17114.29|16994.29|17105.88|16985.88|10
1628354660000|2021-08-07 16:44:20|17108.24|16988.24|17098.55|16978.55|17108.24|16988.24|17098.55|16978.55|10
1628354670000|2021-08-07 16:44:30|17100.69|16980.69|17099.55|16979.55|17101.22|16981.22|17098.43|16978.43|10
1628354680000|2021-08-07 16:44:40|17099.88|16979.88|17101.61|16981.61|17102.72|16982.72|17099.03|16979.03|10
1628354690000|2021-08-07 16:44:50|17101.42|16981.42|17103.95|16983.95|17104.04|16984.04|17100.08|16980.08|10
1628354700000|2021-08-07 16:45:00|17103.5|16983.5|17103.14|16983.14|17104.04|16984.04|17101.99|16981.99|10
1628354710000|2021-08-07 16:45:10|17105.97|16985.97|17104.99|16984.99|17106.81|16986.81|17104.65|16984.65|10
1628354720000|2021-08-07 16:45:20|17104.8|16984.8|17109.66|16989.66|17109.66|16989.66|17104.8|16984.8|10
1628354730000|2021-08-07 16:45:30|17113.45|16993.45|17133|17013|17133|17013|17113.45|16993.45|10
1628354740000|2021-08-07 16:45:40|17134.03|17014.03|17145.99|17025.99|17145.99|17025.99|17134.03|17014.03|10
1628354750000|2021-08-07 16:45:50|17146.14|17026.14|17159.35|17039.35|17159.35|17039.35|17145.27|17025.27|10
1628354760000|2021-08-07 16:46:00|17159.99|17039.99|17164.14|17044.14|17164.14|17044.14|17159.98|17039.98|10
1628354770000|2021-08-07 16:46:10|17164.77|17044.77|17172.97|17052.97|17173.75|17053.75|17164.77|17044.77|10
1628354780000|2021-08-07 16:46:20|17173.65|17053.65|17175.94|17055.94|17175.94|17055.94|17173.65|17053.65|10
1628354790000|2021-08-07 16:46:30|17177.29|17057.29|17202.36|17082.36|17202.36|17082.36|17177.29|17057.29|9
1628354800000|2021-08-07 16:46:40|17212.69|17092.69|17206.52|17086.52|17215.05|17095.05|17205.39|17085.39|10
1628354810000|2021-08-07 16:46:50|17206.75|17086.75|17202.41|17082.41|17206.75|17086.75|17202.35|17082.35|10
1628354820000|2021-08-07 16:47:00|17199.57|17079.57|17192.21|17072.21|17199.7|17079.7|17192.19|17072.19|10
1628354830000|2021-08-07 16:47:10|17190.69|17070.69|17181.38|17061.38|17190.69|17070.69|17181.38|17061.38|10
1628354840000|2021-08-07 16:47:20|17180.64|17060.64|17177.5|17057.5|17180.64|17060.64|17176.19|17056.19|10
1628354850000|2021-08-07 16:47:30|17177.96|17057.96|17180.66|17060.66|17180.66|17060.66|17175.92|17055.92|10
1628354860000|2021-08-07 16:47:40|17182.01|17062.01|17181.1|17061.1|17184.22|17064.22|17181.1|17061.1|10
1628354870000|2021-08-07 16:47:50|17180.92|17060.92|17177.25|17057.25|17181.95|17061.95|17176.56|17056.56|10
1628354880000|2021-08-07 16:48:00|17178.23|17058.23|17157.5|17037.5|17178.23|17058.23|17157.5|17037.5|10
1628354890000|2021-08-07 16:48:10|17158.73|17038.73|17161.36|17041.36|17165.07|17045.07|17155.56|17035.56|10
1628354900000|2021-08-07 16:48:20|17159.58|17039.58|17167.42|17047.42|17167.42|17047.42|17158.86|17038.86|10
1628354910000|2021-08-07 16:48:30|17165.94|17045.94|17170.34|17050.34|17170.34|17050.34|17163.79|17043.79|10
1628354920000|2021-08-07 16:48:40|17170.02|17050.02|17176.56|17056.56|17176.57|17056.57|17170.02|17050.02|10
1628354930000|2021-08-07 16:48:50|17176.82|17056.82|17177.16|17057.16|17179.15|17059.15|17176.82|17056.82|10
1628354940000|2021-08-07 16:49:00|17179.52|17059.52|17183.19|17063.19|17183.19|17063.19|17178.42|17058.42|10
1628354950000|2021-08-07 16:49:10|17184.2|17064.2|17188.2|17068.2|17188.2|17068.2|17184.2|17064.2|10
1628354960000|2021-08-07 16:49:20|17189.4|17069.4|17191.28|17071.28|17191.28|17071.28|17189.28|17069.28|10
1628354970000|2021-08-07 16:49:30|17193.05|17073.05|17193.63|17073.63|17194.63|17074.63|17191.33|17071.33|10
1628354980000|2021-08-07 16:49:40|17193.81|17073.81|17198.72|17078.72|17198.72|17078.72|17193.74|17073.74|10
1628354990000|2021-08-07 16:49:50|17198.56|17078.56|17191.64|17071.64|17198.81|17078.81|17191.2|17071.2|10
1628355000000|2021-08-07 16:50:00|17190.6|17070.6|17185.69|17065.69|17190.6|17070.6|17185.69|17065.69|10
1628355010000|2021-08-07 16:50:10|17185.98|17065.98|17189.03|17069.03|17189.03|17069.03|17184.65|17064.65|10
1628355020000|2021-08-07 16:50:20|17189.07|17069.07|17185.61|17065.61|17189.7|17069.7|17185.61|17065.61|10
1628355030000|2021-08-07 16:50:30|17184.3|17064.3|17181.88|17061.88|17185.47|17065.47|17181.58|17061.58|10
1628355040000|2021-08-07 16:50:40|17182.59|17062.59|17185.23|17065.23|17185.23|17065.23|17181.76|17061.76|10
1628355050000|2021-08-07 16:50:50|17185.38|17065.38|17186.8|17066.8|17187.02|17067.02|17185.38|17065.38|9
1628355060000|2021-08-07 16:51:00|17186.67|17066.67|17188.34|17068.34|17188.34|17068.34|17186.38|17066.38|10
1628355070000|2021-08-07 16:51:10|17187.41|17067.41|17184.43|17064.43|17189.2|17069.2|17184.43|17064.43|10
1628355080000|2021-08-07 16:51:20|17185.3|17065.3|17177.91|17057.91|17185.3|17065.3|17176.66|17056.66|10
1628355090000|2021-08-07 16:51:30|17177.22|17057.22|17176.18|17056.18|17177.22|17057.22|17175.26|17055.26|10
1628355100000|2021-08-07 16:51:40|17175.87|17055.87|17182.84|17062.84|17182.84|17062.84|17175.82|17055.82|10
1628355110000|2021-08-07 16:51:50|17181.17|17061.17|17179.81|17059.81|17181.47|17061.47|17177.75|17057.75|10
1628355120000|2021-08-07 16:52:00|17179.42|17059.42|17178.67|17058.67|17179.42|17059.42|17178.08|17058.08|10
1628355130000|2021-08-07 16:52:10|17177.5|17057.5|17178.37|17058.37|17179.68|17059.68|17177.5|17057.5|10
1628355140000|2021-08-07 16:52:20|17178.9|17058.9|17175.83|17055.83|17179.01|17059.01|17175.32|17055.32|9
1628355150000|2021-08-07 16:52:30|17175.52|17055.52|17170.37|17050.37|17175.6|17055.6|17170.37|17050.37|10
1628355160000|2021-08-07 16:52:40|17167.58|17047.58|17165.05|17045.05|17168.24|17048.24|17165.05|17045.05|9
1628355170000|2021-08-07 16:52:50|17166.76|17046.76|17171.51|17051.51|17171.51|17051.51|17166.37|17046.37|10
1628355180000|2021-08-07 16:53:00|17171.33|17051.33|17164.86|17044.86|17171.33|17051.33|17164.86|17044.86|9
1628355190000|2021-08-07 16:53:10|17165.29|17045.29|17164.04|17044.04|17166.27|17046.27|17162.66|17042.66|10
1628355200000|2021-08-07 16:53:20|17164.52|17044.52|17165.89|17045.89|17166.33|17046.33|17164.38|17044.38|10
1628355210000|2021-08-07 16:53:30|17165.22|17045.22|17171.27|17051.27|17171.27|17051.27|17165.22|17045.22|9
1628355220000|2021-08-07 16:53:40|17171.93|17051.93|17170.51|17050.51|17172.52|17052.52|17170.51|17050.51|10
1628355230000|2021-08-07 16:53:50|17169.83|17049.83|17170.77|17050.77|17170.99|17050.99|17169.78|17049.78|10
1628355240000|2021-08-07 16:54:00|17169.6|17049.6|17173.52|17053.52|17173.52|17053.52|17169.32|17049.32|10
1628355250000|2021-08-07 16:54:10|17174.34|17054.34|17178.29|17058.29|17178.29|17058.29|17174.18|17054.18|10
1628355260000|2021-08-07 16:54:20|17178.23|17058.23|17181.57|17061.57|17181.57|17061.57|17177.04|17057.04|10
1628355270000|2021-08-07 16:54:30|17180.21|17060.21|17183.61|17063.61|17183.61|17063.61|17180.07|17060.07|10
1628355280000|2021-08-07 16:54:40|17184.41|17064.41|17192.25|17072.25|17192.25|17072.25|17184.41|17064.41|10
1628355290000|2021-08-07 16:54:50|17191.92|17071.92|17193.3|17073.3|17193.4|17073.4|17191.55|17071.55|10
1628355300000|2021-08-07 16:55:00|17194.11|17074.11|17198.2|17078.2|17198.78|17078.78|17194.11|17074.11|10
1628355310000|2021-08-07 16:55:10|17197.89|17077.89|17199.36|17079.36|17199.36|17079.36|17195.85|17075.85|9
1628355320000|2021-08-07 16:55:20|17198.96|17078.96|17197.25|17077.25|17199.18|17079.18|17196.57|17076.57|10
1628355330000|2021-08-07 16:55:30|17196.5|17076.5|17189.87|17069.87|17196.5|17076.5|17188.21|17068.21|10
1628355340000|2021-08-07 16:55:40|17189.4|17069.4|17194.17|17074.17|17194.17|17074.17|17188.14|17068.14|9
1628355350000|2021-08-07 16:55:50|17194.88|17074.88|17196.88|17076.88|17197.94|17077.94|17194.88|17074.88|10
1628355360000|2021-08-07 16:56:00|17197.13|17077.13|17200.16|17080.16|17200.19|17080.19|17197.13|17077.13|10
1628355370000|2021-08-07 16:56:10|17200.35|17080.35|17200.73|17080.73|17200.73|17080.73|17198.4|17078.4|10
1628355380000|2021-08-07 16:56:20|17200.79|17080.79|17195.92|17075.92|17200.79|17080.79|17195.92|17075.92|10
1628355390000|2021-08-07 16:56:30|17195.44|17075.44|17194.19|17074.19|17196.24|17076.24|17193.97|17073.97|9
1628355400000|2021-08-07 16:56:40|17194.39|17074.39|17191.45|17071.45|17194.39|17074.39|17191.25|17071.25|10
1628355410000|2021-08-07 16:56:50|17191.14|17071.14|17185.17|17065.17|17191.14|17071.14|17185.17|17065.17|10
1628355420000|2021-08-07 16:57:00|17186.76|17066.76|17187.36|17067.36|17190.09|17070.09|17186.76|17066.76|10
1628355430000|2021-08-07 16:57:10|17188.59|17068.59|17180.54|17060.54|17188.59|17068.59|17179.65|17059.65|10
1628355440000|2021-08-07 16:57:20|17179.65|17059.65|17184.5|17064.5|17184.5|17064.5|17179.65|17059.65|10
1628355450000|2021-08-07 16:57:30|17184.83|17064.83|17186.68|17066.68|17188.81|17068.81|17184.83|17064.83|10
1628355460000|2021-08-07 16:57:40|17187.07|17067.07|17188.23|17068.23|17188.43|17068.43|17187.07|17067.07|10
1628355470000|2021-08-07 16:57:50|17188.06|17068.06|17189.44|17069.44|17189.5|17069.5|17188.06|17068.06|9
1628355480000|2021-08-07 16:58:00|17191.4|17071.4|17197.93|17077.93|17198.08|17078.08|17191.4|17071.4|10
1628355490000|2021-08-07 16:58:10|17198.32|17078.32|17199.34|17079.34|17199.34|17079.34|17197.21|17077.21|10
1628355500000|2021-08-07 16:58:20|17198.8|17078.8|17198.73|17078.73|17200.2|17080.2|17198.05|17078.05|10
1628355510000|2021-08-07 16:58:30|17198.97|17078.97|17201.62|17081.62|17201.72|17081.72|17198.97|17078.97|10
1628355520000|2021-08-07 16:58:40|17200.01|17080.01|17199.22|17079.22|17200.03|17080.03|17198.97|17078.97|10
1628355530000|2021-08-07 16:58:50|17199.2|17079.2|17204.34|17084.34|17204.5|17084.5|17199.2|17079.2|10
1628355540000|2021-08-07 16:59:00|17204.53|17084.53|17208.99|17088.99|17210.03|17090.03|17204.53|17084.53|10
1628355550000|2021-08-07 16:59:10|17209.63|17089.63|17221.26|17101.26|17221.82|17101.82|17209.63|17089.63|10
1628355560000|2021-08-07 16:59:20|17221.27|17101.27|17227.91|17107.91|17227.91|17107.91|17221.27|17101.27|10
1628355570000|2021-08-07 16:59:30|17227.69|17107.69|17230.69|17110.69|17230.98|17110.98|17227.69|17107.69|10
1628355580000|2021-08-07 16:59:40|17230.28|17110.28|17225.06|17105.06|17230.28|17110.28|17225.06|17105.06|10
1628355590000|2021-08-07 16:59:50|17224.77|17104.77|17229.67|17109.67|17229.71|17109.71|17224.25|17104.25|10
1628355600000|2021-08-07 17:00:00|17229.52|17109.52|17231.8|17111.8|17231.8|17111.8|17228.87|17108.87|10
1628355610000|2021-08-07 17:00:10|17231.07|17111.07|17223.74|17103.74|17231.58|17111.58|17223.45|17103.45|10
1628355620000|2021-08-07 17:00:20|17222.6|17102.6|17213.71|17093.71|17222.6|17102.6|17213.71|17093.71|10
1628355630000|2021-08-07 17:00:30|17214.26|17094.26|17204.6|17084.6|17214.41|17094.41|17204.6|17084.6|10
1628355640000|2021-08-07 17:00:40|17203.74|17083.74|17193.59|17073.59|17203.94|17083.94|17193.59|17073.59|10
1628355650000|2021-08-07 17:00:50|17194.53|17074.53|17194.2|17074.2|17195.16|17075.16|17194.15|17074.15|10
1628355660000|2021-08-07 17:01:00|17194.33|17074.33|17191.66|17071.66|17194.77|17074.77|17190.59|17070.59|10
1628355670000|2021-08-07 17:01:10|17189.91|17069.91|17183.82|17063.82|17189.91|17069.91|17183.48|17063.48|10
1628355680000|2021-08-07 17:01:20|17182.56|17062.56|17168.68|17048.68|17182.56|17062.56|17167.68|17047.68|10
1628355690000|2021-08-07 17:01:30|17167.98|17047.98|17161.31|17041.31|17167.98|17047.98|17161.31|17041.31|10
1628355700000|2021-08-07 17:01:40|17160.63|17040.63|17160.24|17040.24|17161.35|17041.35|17158.47|17038.47|10
1628355710000|2021-08-07 17:01:50|17159.99|17039.99|17167.39|17047.39|17167.39|17047.39|17159.91|17039.91|10
1628355720000|2021-08-07 17:02:00|17169.08|17049.08|17179.48|17059.48|17179.48|17059.48|17168.91|17048.91|10
1628355730000|2021-08-07 17:02:10|17177.82|17057.82|17183.57|17063.57|17183.57|17063.57|17177.82|17057.82|10
1628355740000|2021-08-07 17:02:20|17184.01|17064.01|17191.79|17071.79|17191.79|17071.79|17184.01|17064.01|10
1628355750000|2021-08-07 17:02:30|17192.24|17072.24|17196.73|17076.73|17196.73|17076.73|17192.24|17072.24|10
1628355760000|2021-08-07 17:02:40|17196.82|17076.82|17200.27|17080.27|17201.13|17081.13|17196.82|17076.82|10
1628355770000|2021-08-07 17:02:50|17202.19|17082.19|17201.62|17081.62|17204.33|17084.33|17200.96|17080.96|10
1628355780000|2021-08-07 17:03:00|17202.22|17082.22|17202.76|17082.76|17203.12|17083.12|17201.55|17081.55|10
1628355790000|2021-08-07 17:03:10|17201.63|17081.63|17194.55|17074.55|17201.63|17081.63|17194.47|17074.47|9
1628355800000|2021-08-07 17:03:20|17195.08|17075.08|17190.85|17070.85|17195.08|17075.08|17190.85|17070.85|10
1628355810000|2021-08-07 17:03:30|17191.84|17071.84|17185.51|17065.51|17191.89|17071.89|17185.51|17065.51|10
1628355820000|2021-08-07 17:03:40|17185.26|17065.26|17183.26|17063.26|17185.26|17065.26|17182.32|17062.32|10
1628355830000|2021-08-07 17:03:50|17182.96|17062.96|17182.27|17062.27|17184.27|17064.27|17181.93|17061.93|10
1628355840000|2021-08-07 17:04:00|17181.88|17061.88|17186.51|17066.51|17187.03|17067.03|17181.88|17061.88|10
1628355850000|2021-08-07 17:04:10|17186.42|17066.42|17189.9|17069.9|17189.9|17069.9|17185.71|17065.71|10
1628355860000|2021-08-07 17:04:20|17189.25|17069.25|17190.84|17070.84|17190.84|17070.84|17189.25|17069.25|9
1628355870000|2021-08-07 17:04:30|17191.46|17071.46|17193.78|17073.78|17193.78|17073.78|17191.38|17071.38|10
1628355880000|2021-08-07 17:04:40|17194.23|17074.23|17199.63|17079.63|17199.63|17079.63|17194.23|17074.23|10
1628355890000|2021-08-07 17:04:50|17199.38|17079.38|17202.74|17082.74|17204.44|17084.44|17198.78|17078.78|10
1628355900000|2021-08-07 17:05:00|17203.19|17083.19|17200.42|17080.42|17203.58|17083.58|17200.25|17080.25|10
1628355910000|2021-08-07 17:05:10|17200.59|17080.59|17199.57|17079.57|17200.59|17080.59|17198.9|17078.9|10
1628355920000|2021-08-07 17:05:20|17199.49|17079.49|17197.39|17077.39|17201.01|17081.01|17197.38|17077.38|10
1628355930000|2021-08-07 17:05:30|17197.51|17077.51|17192.77|17072.77|17197.77|17077.77|17192.52|17072.52|10
1628355940000|2021-08-07 17:05:40|17192.37|17072.37|17186.84|17066.84|17192.37|17072.37|17186.84|17066.84|10
1628355950000|2021-08-07 17:05:50|17186.5|17066.5|17181.87|17061.87|17186.5|17066.5|17181.49|17061.49|10
1628355960000|2021-08-07 17:06:00|17180.87|17060.87|17185.2|17065.2|17185.2|17065.2|17179.6|17059.6|10
1628355970000|2021-08-07 17:06:10|17185.89|17065.89|17192.71|17072.71|17193.32|17073.32|17184.83|17064.83|10
1628355980000|2021-08-07 17:06:20|17192.31|17072.31|17191.47|17071.47|17193.48|17073.48|17191.31|17071.31|10
1628355990000|2021-08-07 17:06:30|17189.32|17069.32|17182.66|17062.66|17189.33|17069.33|17182.1|17062.1|10
1628356000000|2021-08-07 17:06:40|17182.22|17062.22|17178.46|17058.46|17182.82|17062.82|17178.27|17058.27|10
1628356010000|2021-08-07 17:06:50|17179.23|17059.23|17177.48|17057.48|17179.23|17059.23|17177.28|17057.28|9
1628356020000|2021-08-07 17:07:00|17178.59|17058.59|17176.19|17056.19|17178.61|17058.61|17175.38|17055.38|10
1628356030000|2021-08-07 17:07:10|17176.41|17056.41|17168.11|17048.11|17176.41|17056.41|17168.11|17048.11|10
1628356040000|2021-08-07 17:07:20|17166.7|17046.7|17166.69|17046.69|17167.34|17047.34|17165.86|17045.86|10
1628356050000|2021-08-07 17:07:30|17167.61|17047.61|17168.58|17048.58|17170.27|17050.27|17167.61|17047.61|10
1628356060000|2021-08-07 17:07:40|17169.83|17049.83|17175.79|17055.79|17176.22|17056.22|17169.83|17049.83|10
1628356070000|2021-08-07 17:07:50|17174.47|17054.47|17172.51|17052.51|17175.57|17055.57|17172.18|17052.18|10
1628356080000|2021-08-07 17:08:00|17173.51|17053.51|17173.83|17053.83|17173.96|17053.96|17169.92|17049.92|10
1628356090000|2021-08-07 17:08:10|17173.97|17053.97|17177.77|17057.77|17177.77|17057.77|17173.97|17053.97|10
1628356100000|2021-08-07 17:08:20|17176.94|17056.94|17176.85|17056.85|17177.33|17057.33|17176.18|17056.18|10
1628356110000|2021-08-07 17:08:30|17175.17|17055.17|17174.31|17054.31|17176.49|17056.49|17174.25|17054.25|10
1628356120000|2021-08-07 17:08:40|17173.89|17053.89|17175.16|17055.16|17175.16|17055.16|17171.46|17051.46|10
1628356130000|2021-08-07 17:08:50|17174.73|17054.73|17175.53|17055.53|17176.14|17056.14|17174.25|17054.25|9
1628356140000|2021-08-07 17:09:00|17175.28|17055.28|17173.47|17053.47|17175.51|17055.51|17173.41|17053.41|10
1628356150000|2021-08-07 17:09:10|17173.52|17053.52|17165.31|17045.31|17173.52|17053.52|17165.31|17045.31|10
1628356160000|2021-08-07 17:09:20|17165.3|17045.3|17152.45|17032.45|17166.14|17046.14|17152.45|17032.45|10
1628356170000|2021-08-07 17:09:30|17152.02|17032.02|17150.31|17030.31|17152.23|17032.23|17150.31|17030.31|10
1628356180000|2021-08-07 17:09:40|17150.08|17030.08|17148.49|17028.49|17150.08|17030.08|17148.11|17028.11|10
1628356190000|2021-08-07 17:09:50|17148.46|17028.46|17152.31|17032.31|17152.31|17032.31|17148.46|17028.46|10
1628356200000|2021-08-07 17:10:00|17152.27|17032.27|17153.54|17033.54|17154.61|17034.61|17152.21|17032.21|9
1628356210000|2021-08-07 17:10:10|17152.95|17032.95|17143.78|17023.78|17153.53|17033.53|17143.78|17023.78|10
1628356220000|2021-08-07 17:10:20|17143.54|17023.54|17139.97|17019.97|17143.54|17023.54|17137.73|17017.73|10
1628356230000|2021-08-07 17:10:30|17140.3|17020.3|17141.68|17021.68|17142.1|17022.1|17139.28|17019.28|10
1628356240000|2021-08-07 17:10:40|17143.66|17023.66|17148.02|17028.02|17148.26|17028.26|17143.66|17023.66|10
1628356250000|2021-08-07 17:10:50|17148.91|17028.91|17149.26|17029.26|17149.97|17029.97|17148.82|17028.82|9
1628356260000|2021-08-07 17:11:00|17149.13|17029.13|17150.7|17030.7|17150.7|17030.7|17148.04|17028.04|10
1628356270000|2021-08-07 17:11:10|17151.97|17031.97|17153.77|17033.77|17155.46|17035.46|17151.97|17031.97|9
1628356280000|2021-08-07 17:11:20|17156.44|17036.44|17152.96|17032.96|17156.98|17036.98|17152.96|17032.96|10
1628356290000|2021-08-07 17:11:30|17152.74|17032.74|17151.89|17031.89|17153.7|17033.7|17150.71|17030.71|10
1628356300000|2021-08-07 17:11:40|17151.74|17031.74|17142.5|17022.5|17152.09|17032.09|17142.5|17022.5|10
1628356310000|2021-08-07 17:11:50|17141.02|17021.02|17129.92|17009.92|17141.02|17021.02|17128.84|17008.84|10
1628356320000|2021-08-07 17:12:00|17127.2|17007.2|17128.78|17008.78|17128.78|17008.78|17125.28|17005.28|10
1628356330000|2021-08-07 17:12:10|17128.53|17008.53|17132.2|17012.2|17133.47|17013.47|17128.53|17008.53|10
1628356340000|2021-08-07 17:12:20|17131.89|17011.89|17123.6|17003.6|17131.89|17011.89|17123.6|17003.6|10
1628356350000|2021-08-07 17:12:30|17124.29|17004.29|17116.45|16996.45|17124.72|17004.72|17116.45|16996.45|10
1628356360000|2021-08-07 17:12:40|17116.2|16996.2|17106.62|16986.62|17116.2|16996.2|17106.62|16986.62|10
1628356370000|2021-08-07 17:12:50|17106.1|16986.1|17103.49|16983.49|17106.84|16986.84|17102.5|16982.5|10
1628356380000|2021-08-07 17:13:00|17103.16|16983.16|17100.71|16980.71|17103.16|16983.16|17100.16|16980.16|10
1628356390000|2021-08-07 17:13:10|17098.93|16978.93|17093.96|16973.96|17098.96|16978.96|17093.96|16973.96|10
1628356400000|2021-08-07 17:13:20|17089.06|16969.06|17086.16|16966.16|17089.71|16969.71|17084.54|16964.54|10
1628356410000|2021-08-07 17:13:30|17085.31|16965.31|17087.05|16967.05|17087.05|16967.05|17084.57|16964.57|10
1628356420000|2021-08-07 17:13:40|17086.93|16966.93|17100.45|16980.45|17100.45|16980.45|17086.93|16966.93|10
1628356430000|2021-08-07 17:13:50|17099.63|16979.63|17101.33|16981.33|17101.33|16981.33|17099.63|16979.63|10
1628356440000|2021-08-07 17:14:00|17101.5|16981.5|17107.09|16987.09|17107.95|16987.95|17101.5|16981.5|10
1628356450000|2021-08-07 17:14:10|17107.74|16987.74|17109.92|16989.92|17109.92|16989.92|17107.74|16987.74|10
1628356460000|2021-08-07 17:14:20|17110.07|16990.07|17108.05|16988.05|17110.07|16990.07|17107.78|16987.78|10
1628356470000|2021-08-07 17:14:30|17107.95|16987.95|17105.67|16985.67|17107.95|16987.95|17105.67|16985.67|9
1628356480000|2021-08-07 17:14:40|17104.12|16984.12|17098.53|16978.53|17104.12|16984.12|17098.53|16978.53|10
1628356490000|2021-08-07 17:14:50|17097.17|16977.17|17098.57|16978.57|17098.57|16978.57|17096.13|16976.13|10
1628356500000|2021-08-07 17:15:00|17098.26|16978.26|17108.64|16988.64|17108.64|16988.64|17098.25|16978.25|10
1628356510000|2021-08-07 17:15:10|17109.77|16989.77|17112.45|16992.45|17112.45|16992.45|17109.24|16989.24|10
1628356520000|2021-08-07 17:15:20|17111.61|16991.61|17102.21|16982.21|17111.61|16991.61|17102.21|16982.21|10
1628356530000|2021-08-07 17:15:30|17102.12|16982.12|17089.58|16969.58|17102.12|16982.12|17089.58|16969.58|10
1628356540000|2021-08-07 17:15:40|17087.41|16967.41|17078.37|16958.37|17087.41|16967.41|17077.97|16957.97|10
1628356550000|2021-08-07 17:15:50|17078.16|16958.16|17071.87|16951.87|17078.16|16958.16|17071.87|16951.87|10
1628356560000|2021-08-07 17:16:00|17070.58|16950.58|17070.01|16950.01|17070.58|16950.58|17069.13|16949.13|10
1628356570000|2021-08-07 17:16:10|17070.32|16950.32|17062.59|16942.59|17070.32|16950.32|17062.59|16942.59|10
1628356580000|2021-08-07 17:16:20|17061.93|16941.93|17058.81|16938.81|17062.28|16942.28|17058.81|16938.81|10
1628356590000|2021-08-07 17:16:30|17058.99|16938.99|17046.92|16926.92|17059.04|16939.04|17046.92|16926.92|10
1628356600000|2021-08-07 17:16:40|17045.91|16925.91|17029.62|16909.62|17045.91|16925.91|17029.62|16909.62|10
1628356610000|2021-08-07 17:16:50|17026.64|16906.64|17027.4|16907.4|17032.4|16912.4|17026.31|16906.31|10
1628356620000|2021-08-07 17:17:00|17027.77|16907.77|17015.37|16895.37|17027.77|16907.77|17015.37|16895.37|10
1628356630000|2021-08-07 17:17:10|17017.39|16897.39|17012.56|16892.56|17019|16899|17012.56|16892.56|10
1628356640000|2021-08-07 17:17:20|17012.25|16892.25|17011.35|16891.35|17012.25|16892.25|17010.4|16890.4|10
1628356650000|2021-08-07 17:17:30|17011.87|16891.87|17016.32|16896.32|17016.32|16896.32|17011.87|16891.87|10
1628356660000|2021-08-07 17:17:40|17017.14|16897.14|17020.81|16900.81|17020.81|16900.81|17016.87|16896.87|10
1628356670000|2021-08-07 17:17:50|17021.3|16901.3|17031.86|16911.86|17031.86|16911.86|17021.3|16901.3|10
1628356680000|2021-08-07 17:18:00|17032.87|16912.87|17036.44|16916.44|17036.44|16916.44|17032.33|16912.33|10
1628356690000|2021-08-07 17:18:10|17036.92|16916.92|17043.62|16923.62|17043.62|16923.62|17036.92|16916.92|10
1628356700000|2021-08-07 17:18:20|17043.05|16923.05|17051.52|16931.52|17051.52|16931.52|17043.05|16923.05|9
1628356710000|2021-08-07 17:18:30|17053.63|16933.63|17060.9|16940.9|17060.9|16940.9|17053.63|16933.63|9
1628356720000|2021-08-07 17:18:40|17060.13|16940.13|17053.11|16933.11|17060.13|16940.13|17052.61|16932.61|10
1628356730000|2021-08-07 17:18:50|17052.42|16932.42|17052.84|16932.84|17053.93|16933.93|17052.06|16932.06|10
1628356740000|2021-08-07 17:19:00|17052.59|16932.59|17051.94|16931.94|17054.66|16934.66|17051.81|16931.81|10
1628356750000|2021-08-07 17:19:10|17051.25|16931.25|17047.48|16927.48|17051.25|16931.25|17047.48|16927.48|9
1628356760000|2021-08-07 17:19:20|17047.71|16927.71|17043.82|16923.82|17048.17|16928.17|17043.82|16923.82|10
1628356770000|2021-08-07 17:19:30|17041.14|16921.14|17035.09|16915.09|17041.14|16921.14|17034.93|16914.93|10
1628356780000|2021-08-07 17:19:40|17034.8|16914.8|17030.41|16910.41|17034.8|16914.8|17030.41|16910.41|10
1628356790000|2021-08-07 17:19:50|17031.15|16911.15|17027.92|16907.92|17031.15|16911.15|17027.01|16907.01|10
1628356800000|2021-08-07 17:20:00|17027.87|16907.87|17027.31|16907.31|17028.95|16908.95|17027.31|16907.31|10
1628356810000|2021-08-07 17:20:10|17028.07|16908.07|17030.76|16910.76|17031.75|16911.75|17028.07|16908.07|9
1628356820000|2021-08-07 17:20:20|17030.09|16910.09|17029.85|16909.85|17031.09|16911.09|17028.3|16908.3|10
1628356830000|2021-08-07 17:20:30|17031.11|16911.11|17043.4|16923.4|17043.4|16923.4|17030.38|16910.38|10
1628356840000|2021-08-07 17:20:40|17045.97|16925.97|17055.5|16935.5|17056.3|16936.3|17045.97|16925.97|10
1628356850000|2021-08-07 17:20:50|17055.92|16935.92|17057.46|16937.46|17057.79|16937.79|17054.41|16934.41|10
1628356860000|2021-08-07 17:21:00|17058.66|16938.66|17062.87|16942.87|17062.87|16942.87|17058.66|16938.66|10
1628356870000|2021-08-07 17:21:10|17063.56|16943.56|17075.91|16955.91|17075.91|16955.91|17063.56|16943.56|10
1628356880000|2021-08-07 17:21:20|17076.49|16956.49|17082.96|16962.96|17082.96|16962.96|17076.49|16956.49|10
1628356890000|2021-08-07 17:21:30|17082.7|16962.7|17093.8|16973.8|17093.8|16973.8|17082.7|16962.7|10
1628356900000|2021-08-07 17:21:40|17094.1|16974.1|17096.8|16976.8|17097.53|16977.53|17094.1|16974.1|10
1628356910000|2021-08-07 17:21:50|17097.33|16977.33|17092.9|16972.9|17097.33|16977.33|17092.83|16972.83|10
1628356920000|2021-08-07 17:22:00|17092.22|16972.22|17086.69|16966.69|17092.31|16972.31|17086.69|16966.69|10
1628356930000|2021-08-07 17:22:10|17085.98|16965.98|17079.15|16959.15|17087.18|16967.18|17079.15|16959.15|10
1628356940000|2021-08-07 17:22:20|17078.45|16958.45|17069.11|16949.11|17079.34|16959.34|17069.11|16949.11|10
1628356950000|2021-08-07 17:22:30|17070.22|16950.22|17067.41|16947.41|17071.08|16951.08|17067.41|16947.41|9
1628356960000|2021-08-07 17:22:40|17067.2|16947.2|17065.59|16945.59|17067.56|16947.56|17065.59|16945.59|10
1628356970000|2021-08-07 17:22:50|17065.22|16945.22|17065.89|16945.89|17065.89|16945.89|17064.7|16944.7|10
1628356980000|2021-08-07 17:23:00|17065.73|16945.73|17064.36|16944.36|17066|16946|17063.38|16943.38|10
1628356990000|2021-08-07 17:23:10|17064.09|16944.09|17065.04|16945.04|17066.2|16946.2|17064.09|16944.09|10
1628357000000|2021-08-07 17:23:20|17065.34|16945.34|17066.21|16946.21|17067.07|16947.07|17065.34|16945.34|10
1628357010000|2021-08-07 17:23:30|17066.77|16946.77|17069.28|16949.28|17069.28|16949.28|17066.72|16946.72|10
1628357020000|2021-08-07 17:23:40|17070.47|16950.47|17070.67|16950.67|17070.67|16950.67|17068.95|16948.95|10
1628357030000|2021-08-07 17:23:50|17070.63|16950.63|17071.88|16951.88|17072.78|16952.78|17070.63|16950.63|9
1628357040000|2021-08-07 17:24:00|17073.08|16953.08|17071.97|16951.97|17073.14|16953.14|17070.95|16950.95|10
1628357050000|2021-08-07 17:24:10|17072.33|16952.33|17071.61|16951.61|17072.33|16952.33|17071.61|16951.61|10
1628357060000|2021-08-07 17:24:20|17071.11|16951.11|17071.99|16951.99|17072.73|16952.73|17070.66|16950.66|9
1628357070000|2021-08-07 17:24:30|17071.65|16951.65|17070.88|16950.88|17074.19|16954.19|17070.88|16950.88|10
1628357080000|2021-08-07 17:24:40|17070.19|16950.19|17070.36|16950.36|17070.72|16950.72|17069.37|16949.37|10
1628357090000|2021-08-07 17:24:50|17070.64|16950.64|17069.98|16949.98|17070.64|16950.64|17069.78|16949.78|10
1628357100000|2021-08-07 17:25:00|17069.5|16949.5|17067.42|16947.42|17069.5|16949.5|17067|16947|10
1628357110000|2021-08-07 17:25:10|17066.81|16946.81|17067.63|16947.63|17067.63|16947.63|17065.76|16945.76|10
1628357120000|2021-08-07 17:25:20|17067.97|16947.97|17069.54|16949.54|17071.1|16951.1|17067.97|16947.97|9
1628357130000|2021-08-07 17:25:30|17069.44|16949.44|17067.06|16947.06|17069.44|16949.44|17067.06|16947.06|7
1628357140000|2021-08-07 17:25:40|17068.07|16948.07|17067.54|16947.54|17068.07|16948.07|17065.8|16945.8|10
1628357150000|2021-08-07 17:25:50|17067.58|16947.58|17068.67|16948.67|17068.69|16948.69|17067.58|16947.58|9
1628357160000|2021-08-07 17:26:00|17066.38|16946.38|17061.84|16941.84|17066.53|16946.53|17061.69|16941.69|10
1628357170000|2021-08-07 17:26:10|17060.81|16940.81|17060|16940|17061.7|16941.7|17060|16940|10
1628357180000|2021-08-07 17:26:20|17059.14|16939.14|17057.34|16937.34|17061.18|16941.18|17057.34|16937.34|9
1628357190000|2021-08-07 17:26:30|17056.49|16936.49|17048.58|16928.58|17056.49|16936.49|17048.55|16928.55|10
1628357200000|2021-08-07 17:26:40|17048.5|16928.5|17045.58|16925.58|17048.64|16928.64|17045.47|16925.47|10
1628357210000|2021-08-07 17:26:50|17044.27|16924.27|17040.09|16920.09|17044.27|16924.27|17040.09|16920.09|10
1628357220000|2021-08-07 17:27:00|17040.14|16920.14|17037.19|16917.19|17040.32|16920.32|17037.19|16917.19|10
1628357230000|2021-08-07 17:27:10|17039.64|16919.64|17038.58|16918.58|17041.26|16921.26|17038.52|16918.52|10
1628357240000|2021-08-07 17:27:20|17037.53|16917.53|17032.65|16912.65|17037.53|16917.53|17032.65|16912.65|10
1628357250000|2021-08-07 17:27:30|17032.36|16912.36|17023.95|16903.95|17032.36|16912.36|17023.95|16903.95|10
1628357260000|2021-08-07 17:27:40|17023.48|16903.48|17018.91|16898.91|17023.48|16903.48|17018.91|16898.91|10
1628357270000|2021-08-07 17:27:50|17019.28|16899.28|17022.08|16902.08|17022.08|16902.08|17019.28|16899.28|10
1628357280000|2021-08-07 17:28:00|17021.84|16901.84|17027.63|16907.63|17027.63|16907.63|17021.84|16901.84|10
1628357290000|2021-08-07 17:28:10|17028.19|16908.19|17030.17|16910.17|17030.17|16910.17|17028.19|16908.19|10
1628357300000|2021-08-07 17:28:20|17029.96|16909.96|17033.82|16913.82|17033.82|16913.82|17029.96|16909.96|10
1628357310000|2021-08-07 17:28:30|17033.8|16913.8|17033.4|16913.4|17034.02|16914.02|17032.48|16912.48|10
1628357320000|2021-08-07 17:28:40|17032.46|16912.46|17033.67|16913.67|17033.9|16913.9|17032.37|16912.37|10
1628357330000|2021-08-07 17:28:50|17033.68|16913.68|17033.98|16913.98|17033.98|16913.98|17031.99|16911.99|10
1628357340000|2021-08-07 17:29:00|17034.11|16914.11|17046.22|16926.22|17046.22|16926.22|17034.11|16914.11|9
1628357350000|2021-08-07 17:29:10|17046.97|16926.97|17048.77|16928.77|17051.02|16931.02|17046.72|16926.72|10
1628357360000|2021-08-07 17:29:20|17049.24|16929.24|17048.26|16928.26|17049.79|16929.79|17048.26|16928.26|10
1628357370000|2021-08-07 17:29:30|17048.46|16928.46|17048.12|16928.12|17049.41|16929.41|17047.88|16927.88|10
1628357380000|2021-08-07 17:29:40|17049.93|16929.93|17050.5|16930.5|17050.5|16930.5|17049.11|16929.11|9
1628357390000|2021-08-07 17:29:50|17050.94|16930.94|17051.7|16931.7|17052.86|16932.86|17050.94|16930.94|9
1628357400000|2021-08-07 17:30:00|17052.7|16932.7|17053.53|16933.53|17055.57|16935.57|17052.7|16932.7|9
1628357410000|2021-08-07 17:30:10|17053.23|16933.23|17041.74|16921.74|17053.23|16933.23|17041.74|16921.74|10
1628357420000|2021-08-07 17:30:20|17042.43|16922.43|17033.34|16913.34|17042.43|16922.43|17033.34|16913.34|10
1628357430000|2021-08-07 17:30:30|17032.25|16912.25|17032.1|16912.1|17033.74|16913.74|17031.95|16911.95|10
1628357440000|2021-08-07 17:30:40|17032.35|16912.35|17030.91|16910.91|17032.35|16912.35|17030.85|16910.85|10
1628357450000|2021-08-07 17:30:50|17031.15|16911.15|17033.41|16913.41|17033.6|16913.6|17031.02|16911.02|10
1628357460000|2021-08-07 17:31:00|17033.81|16913.81|17037.7|16917.7|17037.71|16917.71|17033.81|16913.81|10
1628357470000|2021-08-07 17:31:10|17037.81|16917.81|17038.19|16918.19|17039.37|16919.37|17037.43|16917.43|9
1628357480000|2021-08-07 17:31:20|17037.95|16917.95|17032.67|16912.67|17037.95|16917.95|17032.67|16912.67|10
1628357490000|2021-08-07 17:31:30|17031.99|16911.99|17028.25|16908.25|17031.99|16911.99|17028.25|16908.25|10
1628357500000|2021-08-07 17:31:40|17026.22|16906.22|17030.35|16910.35|17030.35|16910.35|17026.22|16906.22|10
1628357510000|2021-08-07 17:31:50|17030.78|16910.78|17029.29|16909.29|17030.78|16910.78|17027.94|16907.94|10
1628357520000|2021-08-07 17:32:00|17029.15|16909.15|17025.29|16905.29|17029.34|16909.34|17025.21|16905.21|10
1628357530000|2021-08-07 17:32:10|17025.01|16905.01|17022|16902|17025.18|16905.18|17022|16902|10
1628357540000|2021-08-07 17:32:20|17021.58|16901.58|17011.25|16891.25|17021.58|16901.58|17011.25|16891.25|10
1628357550000|2021-08-07 17:32:30|17010.33|16890.33|17002.59|16882.59|17010.33|16890.33|17002.59|16882.59|10
1628357560000|2021-08-07 17:32:40|17000.61|16880.61|16996|16876|17001.36|16881.36|16996|16876|10
1628357570000|2021-08-07 17:32:50|16995.98|16875.98|16992.9|16872.9|16997.12|16877.12|16992.9|16872.9|10
1628357580000|2021-08-07 17:33:00|16993.2|16873.2|16991.23|16871.23|16993.2|16873.2|16990.88|16870.88|10
1628357590000|2021-08-07 17:33:10|16990.66|16870.66|16981.21|16861.21|16990.66|16870.66|16981.21|16861.21|10
1628357600000|2021-08-07 17:33:20|16982.63|16862.63|16982.2|16862.2|16982.63|16862.63|16979.89|16859.89|10
1628357610000|2021-08-07 17:33:30|16981.25|16861.25|16979.72|16859.72|16981.25|16861.25|16976.71|16856.71|10
1628357620000|2021-08-07 17:33:40|16980.28|16860.28|16982.64|16862.64|16982.64|16862.64|16978.73|16858.73|10
1628357630000|2021-08-07 17:33:50|16983.31|16863.31|16989.9|16869.9|16990.7|16870.7|16983.31|16863.31|10
1628357640000|2021-08-07 17:34:00|16990.58|16870.58|16995.75|16875.75|16995.75|16875.75|16990.56|16870.56|10
1628357650000|2021-08-07 17:34:10|16996.37|16876.37|17004.64|16884.64|17004.64|16884.64|16996.37|16876.37|10
1628357660000|2021-08-07 17:34:20|17005.78|16885.78|16998.71|16878.71|17006.31|16886.31|16998.27|16878.27|10
1628357670000|2021-08-07 17:34:30|16997.39|16877.39|16992|16872|16997.39|16877.39|16992|16872|9
1628357680000|2021-08-07 17:34:40|16991.21|16871.21|16985.01|16865.01|16991.21|16871.21|16985.01|16865.01|10
1628357690000|2021-08-07 17:34:50|16983.86|16863.86|16981.32|16861.32|16983.86|16863.86|16981.32|16861.32|10
1628357700000|2021-08-07 17:35:00|16979.23|16859.23|16985.5|16865.5|16985.5|16865.5|16978.54|16858.54|10
1628357710000|2021-08-07 17:35:10|16985.86|16865.86|16982.02|16862.02|16985.86|16865.86|16982.02|16862.02|10
1628357720000|2021-08-07 17:35:20|16979.79|16859.79|16973.04|16853.04|16979.79|16859.79|16973.04|16853.04|10
1628357730000|2021-08-07 17:35:30|16972.84|16852.84|16971.59|16851.59|16973.49|16853.49|16970.55|16850.55|10
1628357740000|2021-08-07 17:35:40|16971.11|16851.11|16968.72|16848.72|16972.95|16852.95|16968.72|16848.72|10
1628357750000|2021-08-07 17:35:50|16968.8|16848.8|16967.02|16847.02|16969.92|16849.92|16967.02|16847.02|10
1628357760000|2021-08-07 17:36:00|16966.58|16846.58|16966.4|16846.4|16966.58|16846.58|16964.65|16844.65|10
1628357770000|2021-08-07 17:36:10|16966.57|16846.57|16959.14|16839.14|16966.57|16846.57|16959.11|16839.11|10
1628357780000|2021-08-07 17:36:20|16958.5|16838.5|16957.06|16837.06|16959.33|16839.33|16957.06|16837.06|10
1628357790000|2021-08-07 17:36:30|16957.57|16837.57|16955.96|16835.96|16957.57|16837.57|16954.87|16834.87|10
1628357800000|2021-08-07 17:36:40|16955.39|16835.39|16953.17|16833.17|16955.39|16835.39|16952.81|16832.81|10
1628357810000|2021-08-07 17:36:50|16953.04|16833.04|16951.67|16831.67|16953.04|16833.04|16950.17|16830.17|10
1628357820000|2021-08-07 17:37:00|16950.82|16830.82|16952.26|16832.26|16952.52|16832.52|16950.08|16830.08|10
1628357830000|2021-08-07 17:37:10|16949.32|16829.32|16950.09|16830.09|16950.48|16830.48|16949.15|16829.15|10
1628357840000|2021-08-07 17:37:20|16950.94|16830.94|16957.21|16837.21|16957.21|16837.21|16950.94|16830.94|10
1628357850000|2021-08-07 17:37:30|16957.52|16837.52|16969.65|16849.65|16969.65|16849.65|16957.52|16837.52|10
1628357860000|2021-08-07 17:37:40|16970.19|16850.19|16978.77|16858.77|16978.77|16858.77|16969.95|16849.95|10
1628357870000|2021-08-07 17:37:50|16978.17|16858.17|16991.26|16871.26|16991.86|16871.86|16978.17|16858.17|10
1628357880000|2021-08-07 17:38:00|16991.34|16871.34|16991.55|16871.55|16991.55|16871.55|16989.42|16869.42|10
1628357890000|2021-08-07 17:38:10|16992.43|16872.43|16992.83|16872.83|16993.02|16873.02|16991.43|16871.43|10
1628357900000|2021-08-07 17:38:20|16993.35|16873.35|16995.88|16875.88|16995.88|16875.88|16993.33|16873.33|10
1628357910000|2021-08-07 17:38:30|16994.36|16874.36|17001.78|16881.78|17001.78|16881.78|16994.36|16874.36|10
1628357920000|2021-08-07 17:38:40|17002.3|16882.3|17005.36|16885.36|17005.36|16885.36|17002.27|16882.27|10
1628357930000|2021-08-07 17:38:50|17005.89|16885.89|17009.09|16889.09|17009.09|16889.09|17005.89|16885.89|10
1628357940000|2021-08-07 17:39:00|17009.86|16889.86|17014.67|16894.67|17015.29|16895.29|17009.58|16889.58|10
1628357950000|2021-08-07 17:39:10|17014.84|16894.84|17019.09|16899.09|17019.78|16899.78|17014.84|16894.84|10
1628357960000|2021-08-07 17:39:20|17021.24|16901.24|17024.46|16904.46|17024.46|16904.46|17020.73|16900.73|10
1628357970000|2021-08-07 17:39:30|17024.22|16904.22|17024.12|16904.12|17025.2|16905.2|17024.12|16904.12|10
1628357980000|2021-08-07 17:39:40|17023.6|16903.6|17022.6|16902.6|17023.6|16903.6|17022.39|16902.39|10
1628357990000|2021-08-07 17:39:50|17022.56|16902.56|17024.6|16904.6|17024.6|16904.6|17022.51|16902.51|10
1628358000000|2021-08-07 17:40:00|17024.22|16904.22|17028.46|16908.46|17028.46|16908.46|17024.22|16904.22|10
1628358010000|2021-08-07 17:40:10|17029.67|16909.67|17036.95|16916.95|17036.95|16916.95|17028.94|16908.94|10
1628358020000|2021-08-07 17:40:20|17037.98|16917.98|17035.61|16915.61|17037.98|16917.98|17032.05|16912.05|10
1628358030000|2021-08-07 17:40:30|17037.87|16917.87|17038.19|16918.19|17038.23|16918.23|17036.88|16916.88|10
1628358040000|2021-08-07 17:40:40|17036.85|16916.85|17039.77|16919.77|17039.77|16919.77|17036.51|16916.51|10
1628358050000|2021-08-07 17:40:50|17040.36|16920.36|17039.92|16919.92|17040.43|16920.43|17038.33|16918.33|10
1628358060000|2021-08-07 17:41:00|17040.07|16920.07|17045.29|16925.29|17045.29|16925.29|17039.47|16919.47|10
1628358070000|2021-08-07 17:41:10|17044.98|16924.98|17052.7|16932.7|17053.07|16933.07|17044.98|16924.98|10
1628358080000|2021-08-07 17:41:20|17054.57|16934.57|17063.19|16943.19|17063.19|16943.19|17054.57|16934.57|10
1628358090000|2021-08-07 17:41:30|17062.67|16942.67|17065.41|16945.41|17065.41|16945.41|17062.67|16942.67|10
1628358100000|2021-08-07 17:41:40|17065.62|16945.62|17065.18|16945.18|17066.33|16946.33|17063.96|16943.96|10
1628358110000|2021-08-07 17:41:50|17065.27|16945.27|17064.53|16944.53|17065.27|16945.27|17063.98|16943.98|10
1628358120000|2021-08-07 17:42:00|17064.02|16944.02|17060.33|16940.33|17064.02|16944.02|17058.94|16938.94|10
1628358130000|2021-08-07 17:42:10|17060.72|16940.72|17057.48|16937.48|17060.72|16940.72|17055.37|16935.37|10
1628358140000|2021-08-07 17:42:20|17056.14|16936.14|17056.76|16936.76|17057.43|16937.43|17056.14|16936.14|10
1628358150000|2021-08-07 17:42:30|17056.42|16936.42|17057.98|16937.98|17057.98|16937.98|17055.7|16935.7|10
1628358160000|2021-08-07 17:42:40|17057.71|16937.71|17057.5|16937.5|17058.11|16938.11|17056.6|16936.6|10
1628358170000|2021-08-07 17:42:50|17056.45|16936.45|17059.56|16939.56|17060.37|16940.37|17056.45|16936.45|10
1628358180000|2021-08-07 17:43:00|17059.99|16939.99|17060.18|16940.18|17061.12|16941.12|17058.58|16938.58|10
1628358190000|2021-08-07 17:43:10|17061.96|16941.96|17066.92|16946.92|17066.92|16946.92|17060.26|16940.26|10
1628358200000|2021-08-07 17:43:20|17068.4|16948.4|17079.54|16959.54|17079.54|16959.54|17068.4|16948.4|10
1628358210000|2021-08-07 17:43:30|17081.4|16961.4|17084.95|16964.95|17084.95|16964.95|17081.4|16961.4|10
1628358220000|2021-08-07 17:43:40|17084.55|16964.55|17079.62|16959.62|17084.55|16964.55|17079.62|16959.62|10
1628358230000|2021-08-07 17:43:50|17079.65|16959.65|17083.08|16963.08|17084.38|16964.38|17078.99|16958.99|10
1628358240000|2021-08-07 17:44:00|17082.97|16962.97|17086.29|16966.29|17086.29|16966.29|17082.68|16962.68|10
1628358250000|2021-08-07 17:44:10|17089.46|16969.46|17094.88|16974.88|17094.88|16974.88|17089.46|16969.46|10
1628358260000|2021-08-07 17:44:20|17094.28|16974.28|17091.58|16971.58|17095.56|16975.56|17091.58|16971.58|10
1628358270000|2021-08-07 17:44:30|17091.24|16971.24|17089.81|16969.81|17091.51|16971.51|17089.81|16969.81|10
1628358280000|2021-08-07 17:44:40|17088.98|16968.98|17087.6|16967.6|17088.98|16968.98|17087.07|16967.07|10
1628358290000|2021-08-07 17:44:50|17087.21|16967.21|17078.12|16958.12|17087.21|16967.21|17078.12|16958.12|9
1628358300000|2021-08-07 17:45:00|17076.57|16956.57|17068|16948|17076.57|16956.57|17068|16948|10
1628358310000|2021-08-07 17:45:10|17068.58|16948.58|17068.78|16948.78|17068.78|16948.78|17065.26|16945.26|10
1628358320000|2021-08-07 17:45:20|17068.07|16948.07|17068.76|16948.76|17068.76|16948.76|17066.08|16946.08|10
1628358330000|2021-08-07 17:45:30|17068.69|16948.69|17078.3|16958.3|17078.3|16958.3|17068.69|16948.69|10
1628358340000|2021-08-07 17:45:40|17081.48|16961.48|17085.87|16965.87|17085.87|16965.87|17081.48|16961.48|10
1628358350000|2021-08-07 17:45:50|17085.67|16965.67|17089.16|16969.16|17089.16|16969.16|17085.67|16965.67|10
1628358360000|2021-08-07 17:46:00|17089.22|16969.22|17089.25|16969.25|17089.56|16969.56|17087.98|16967.98|10
1628358370000|2021-08-07 17:46:10|17088.63|16968.63|17093.14|16973.14|17094.72|16974.72|17088.63|16968.63|10
1628358380000|2021-08-07 17:46:20|17093.36|16973.36|17097.74|16977.74|17097.74|16977.74|17093.36|16973.36|10
1628358390000|2021-08-07 17:46:30|17098.55|16978.55|17097.34|16977.34|17099.44|16979.44|17097.18|16977.18|10
1628358400000|2021-08-07 17:46:40|17097.41|16977.41|17095.16|16975.16|17097.41|16977.41|17094.59|16974.59|10
1628358410000|2021-08-07 17:46:50|17094.95|16974.95|17093.31|16973.31|17094.95|16974.95|17093.08|16973.08|10
1628358420000|2021-08-07 17:47:00|17093.12|16973.12|17093.07|16973.07|17094.16|16974.16|17091.9|16971.9|10
1628358430000|2021-08-07 17:47:10|17092.49|16972.49|17092.75|16972.75|17093.06|16973.06|17091.89|16971.89|10
1628358440000|2021-08-07 17:47:20|17091.14|16971.14|17093.03|16973.03|17093.03|16973.03|17091.14|16971.14|10
1628358450000|2021-08-07 17:47:30|17093.35|16973.35|17095.07|16975.07|17095.07|16975.07|17093.35|16973.35|10
1628358460000|2021-08-07 17:47:40|17097.81|16977.81|17101.38|16981.38|17101.38|16981.38|17097.66|16977.66|10
1628358470000|2021-08-07 17:47:50|17100.81|16980.81|17103.25|16983.25|17103.25|16983.25|17099.75|16979.75|10
1628358480000|2021-08-07 17:48:00|17101.12|16981.12|17099.75|16979.75|17101.85|16981.85|17099.75|16979.75|10
1628358490000|2021-08-07 17:48:10|17099.9|16979.9|17101.35|16981.35|17101.72|16981.72|17098.49|16978.49|9
1628358500000|2021-08-07 17:48:20|17101.36|16981.36|17102.92|16982.92|17104.03|16984.03|17100.17|16980.17|10
1628358510000|2021-08-07 17:48:30|17103.26|16983.26|17109.04|16989.04|17109.04|16989.04|17103.26|16983.26|10
1628358520000|2021-08-07 17:48:40|17109.15|16989.15|17112.49|16992.49|17113.52|16993.52|17109.15|16989.15|10
1628358530000|2021-08-07 17:48:50|17109.71|16989.71|17110.84|16990.84|17110.84|16990.84|17108.33|16988.33|10
1628358540000|2021-08-07 17:49:00|17111.53|16991.53|17113.34|16993.34|17113.34|16993.34|17109.34|16989.34|10
1628358550000|2021-08-07 17:49:10|17113.23|16993.23|17114.79|16994.79|17114.79|16994.79|17113.04|16993.04|10
1628358560000|2021-08-07 17:49:20|17114.54|16994.54|17111.07|16991.07|17115.45|16995.45|17111.07|16991.07|10
1628358570000|2021-08-07 17:49:30|17110.18|16990.18|17109.8|16989.8|17111.19|16991.19|17108.14|16988.14|10
1628358580000|2021-08-07 17:49:40|17109.38|16989.38|17108.6|16988.6|17109.38|16989.38|17107.25|16987.25|10
1628358590000|2021-08-07 17:49:50|17109.68|16989.68|17120.1|17000.1|17120.1|17000.1|17109.68|16989.68|10
1628358600000|2021-08-07 17:50:00|17119.73|16999.73|17121.94|17001.94|17124.85|17004.85|17119.73|16999.73|10
1628358610000|2021-08-07 17:50:10|17123.25|17003.25|17120.41|17000.41|17124.27|17004.27|17120.41|17000.41|10
1628358620000|2021-08-07 17:50:20|17118.88|16998.88|17115.31|16995.31|17120.29|17000.29|17115.29|16995.29|10
1628358630000|2021-08-07 17:50:30|17114.22|16994.22|17108.04|16988.04|17114.22|16994.22|17108.04|16988.04|10
1628358640000|2021-08-07 17:50:40|17108.64|16988.64|17105.5|16985.5|17110.48|16990.48|17105.5|16985.5|10
1628358650000|2021-08-07 17:50:50|17105.64|16985.64|17093.86|16973.86|17105.64|16985.64|17093.86|16973.86|10
1628358660000|2021-08-07 17:51:00|17088.3|16968.3|17084.18|16964.18|17088.48|16968.48|17084.18|16964.18|10
1628358670000|2021-08-07 17:51:10|17080.45|16960.45|17071.58|16951.58|17080.6|16960.6|17071.58|16951.58|10
1628358680000|2021-08-07 17:51:20|17070.76|16950.76|17067.4|16947.4|17070.76|16950.76|17066.29|16946.29|10
1628358690000|2021-08-07 17:51:30|17066.28|16946.28|17062.48|16942.48|17067.37|16947.37|17062.48|16942.48|10
1628358700000|2021-08-07 17:51:40|17062.51|16942.51|17059.83|16939.83|17062.51|16942.51|17059.47|16939.47|10
1628358710000|2021-08-07 17:51:50|17060.62|16940.62|17060.21|16940.21|17060.63|16940.63|17057.14|16937.14|10
1628358720000|2021-08-07 17:52:00|17059.66|16939.66|17059.56|16939.56|17060.56|16940.56|17058.64|16938.64|10
1628358730000|2021-08-07 17:52:10|17061.59|16941.59|17067.97|16947.97|17067.97|16947.97|17061.59|16941.59|10
1628358740000|2021-08-07 17:52:20|17066.52|16946.52|17073.9|16953.9|17074.07|16954.07|17066.52|16946.52|9
1628358750000|2021-08-07 17:52:30|17074.73|16954.73|17077.43|16957.43|17079.21|16959.21|17073.54|16953.54|10
1628358760000|2021-08-07 17:52:40|17077.74|16957.74|17080.8|16960.8|17080.99|16960.99|17077.45|16957.45|10
1628358770000|2021-08-07 17:52:50|17079.84|16959.84|17083.16|16963.16|17083.16|16963.16|17078.99|16958.99|9
1628358780000|2021-08-07 17:53:00|17084.76|16964.76|17082.53|16962.53|17085.58|16965.58|17082.53|16962.53|10
1628358790000|2021-08-07 17:53:10|17078.56|16958.56|17070.3|16950.3|17079.6|16959.6|17070.3|16950.3|10
1628358800000|2021-08-07 17:53:20|17066.63|16946.63|17061.26|16941.26|17066.63|16946.63|17060.33|16940.33|10
1628358810000|2021-08-07 17:53:30|17060.98|16940.98|17056.26|16936.26|17060.98|16940.98|17056.26|16936.26|10
1628358820000|2021-08-07 17:53:40|17057.65|16937.65|17056.12|16936.12|17057.65|16937.65|17055.79|16935.79|10
1628358830000|2021-08-07 17:53:50|17056.82|16936.82|17060.84|16940.84|17060.84|16940.84|17056.82|16936.82|10
1628358840000|2021-08-07 17:54:00|17060.61|16940.61|17065.2|16945.2|17065.37|16945.37|17060.61|16940.61|10
1628358850000|2021-08-07 17:54:10|17065.48|16945.48|17066.34|16946.34|17068.38|16948.38|17065.48|16945.48|10
1628358860000|2021-08-07 17:54:20|17064|16944|17059.11|16939.11|17064.98|16944.98|17059.11|16939.11|10
1628358870000|2021-08-07 17:54:30|17058.87|16938.87|17054.81|16934.81|17058.87|16938.87|17054.81|16934.81|10
1628358880000|2021-08-07 17:54:40|17055.12|16935.12|17054.64|16934.64|17056.87|16936.87|17053.19|16933.19|10
1628358890000|2021-08-07 17:54:50|17055.04|16935.04|17058.39|16938.39|17058.76|16938.76|17055.04|16935.04|10
1628358900000|2021-08-07 17:55:00|17058.56|16938.56|17062.77|16942.77|17062.77|16942.77|17057.66|16937.66|10
1628358910000|2021-08-07 17:55:10|17063.47|16943.47|17062.2|16942.2|17064.2|16944.2|17062.2|16942.2|10
1628358920000|2021-08-07 17:55:20|17061.41|16941.41|17057.64|16937.64|17061.78|16941.78|17057.64|16937.64|10
1628358930000|2021-08-07 17:55:30|17058.43|16938.43|17056.54|16936.54|17058.43|16938.43|17055.23|16935.23|10
1628358940000|2021-08-07 17:55:40|17057.36|16937.36|17056.73|16936.73|17058.21|16938.21|17056.37|16936.37|9
1628358950000|2021-08-07 17:55:50|17055.63|16935.63|17053.44|16933.44|17055.63|16935.63|17052.92|16932.92|10
1628358960000|2021-08-07 17:56:00|17052.53|16932.53|17051.92|16931.92|17053.74|16933.74|17051.23|16931.23|10
1628358970000|2021-08-07 17:56:10|17051.82|16931.82|17048.96|16928.96|17051.82|16931.82|17048.85|16928.85|10
1628358980000|2021-08-07 17:56:20|17049.33|16929.33|17046.34|16926.34|17049.47|16929.47|17045.87|16925.87|10
1628358990000|2021-08-07 17:56:30|17046.37|16926.37|17047.04|16927.04|17047.04|16927.04|17045.4|16925.4|10
1628359000000|2021-08-07 17:56:40|17047.15|16927.15|17047.5|16927.5|17047.5|16927.5|17045.34|16925.34|9
1628359010000|2021-08-07 17:56:50|17047.04|16927.04|17048.19|16928.19|17048.57|16928.57|17046.51|16926.51|10
1628359020000|2021-08-07 17:57:00|17048.82|16928.82|17061.67|16941.67|17061.67|16941.67|17048.82|16928.82|10
1628359030000|2021-08-07 17:57:10|17066.06|16946.06|17068.4|16948.4|17070.13|16950.13|17066.06|16946.06|10
1628359040000|2021-08-07 17:57:20|17068.44|16948.44|17066.79|16946.79|17068.44|16948.44|17066.68|16946.68|10
1628359050000|2021-08-07 17:57:30|17066.43|16946.43|17061.29|16941.29|17066.43|16946.43|17061.29|16941.29|10
1628359060000|2021-08-07 17:57:40|17060.2|16940.2|17058.5|16938.5|17060.67|16940.67|17058.27|16938.27|10
1628359070000|2021-08-07 17:57:50|17060.15|16940.15|17058.6|16938.6|17060.15|16940.15|17057.53|16937.53|10
1628359080000|2021-08-07 17:58:00|17056.61|16936.61|17054.34|16934.34|17056.76|16936.76|17054.29|16934.29|10
1628359090000|2021-08-07 17:58:10|17054.31|16934.31|17051.37|16931.37|17054.31|16934.31|17051.37|16931.37|10
1628359100000|2021-08-07 17:58:20|17050.37|16930.37|17049.85|16929.85|17050.62|16930.62|17049.64|16929.64|10
1628359110000|2021-08-07 17:58:30|17049.49|16929.49|17047.08|16927.08|17050.06|16930.06|17047|16927|9
1628359120000|2021-08-07 17:58:40|17046.77|16926.77|17048.59|16928.59|17048.59|16928.59|17046.56|16926.56|10
1628359130000|2021-08-07 17:58:50|17048.71|16928.71|17047.98|16927.98|17048.71|16928.71|17046.62|16926.62|10
1628359140000|2021-08-07 17:59:00|17047.93|16927.93|17048.61|16928.61|17048.72|16928.72|17047.45|16927.45|10
1628359150000|2021-08-07 17:59:10|17048.83|16928.83|17051.16|16931.16|17051.16|16931.16|17048.15|16928.15|10
1628359160000|2021-08-07 17:59:20|17050.34|16930.34|17048.19|16928.19|17050.59|16930.59|17048.13|16928.13|9
1628359170000|2021-08-07 17:59:30|17048.26|16928.26|17052.49|16932.49|17052.49|16932.49|17048.26|16928.26|10
1628359180000|2021-08-07 17:59:40|17053.63|16933.63|17056.17|16936.17|17056.38|16936.38|17053.63|16933.63|10
1628359190000|2021-08-07 17:59:50|17056.06|16936.06|17055.23|16935.23|17056.06|16936.06|17053.35|16933.35|10
1628359200000|2021-08-07 18:00:00|17055.19|16935.19|17055.61|16935.61|17057.12|16937.12|17054.37|16934.37|10
1628359210000|2021-08-07 18:00:10|17055.85|16935.85|17056.88|16936.88|17058.77|16938.77|17055.85|16935.85|10
1628359220000|2021-08-07 18:00:20|17054.88|16934.88|17051.04|16931.04|17054.88|16934.88|17051.04|16931.04|10
1628359230000|2021-08-07 18:00:30|17050.36|16930.36|17050.5|16930.5|17052.25|16932.25|17049.37|16929.37|10
1628359240000|2021-08-07 18:00:40|17050.05|16930.05|17046.72|16926.72|17050.05|16930.05|17046.72|16926.72|10
1628359250000|2021-08-07 18:00:50|17044.68|16924.68|17034.39|16914.39|17044.68|16924.68|17034.39|16914.39|10
1628359260000|2021-08-07 18:01:00|17034.15|16914.15|17021.71|16901.71|17034.15|16914.15|17021.71|16901.71|10
1628359270000|2021-08-07 18:01:10|17020.89|16900.89|17014.06|16894.06|17020.89|16900.89|17013.62|16893.62|10
1628359280000|2021-08-07 18:01:20|17013.77|16893.77|17008.22|16888.22|17013.77|16893.77|17006.87|16886.87|10
1628359290000|2021-08-07 18:01:30|17007.85|16887.85|17006.57|16886.57|17009.69|16889.69|17006.28|16886.28|10
1628359300000|2021-08-07 18:01:40|17006|16886|16999.7|16879.7|17006.1|16886.1|16999.7|16879.7|10
1628359310000|2021-08-07 18:01:50|16998.46|16878.46|16998.32|16878.32|16999.6|16879.6|16997.39|16877.39|10
1628359320000|2021-08-07 18:02:00|16998.44|16878.44|16998.85|16878.85|16999.08|16879.08|16996.88|16876.88|10
1628359330000|2021-08-07 18:02:10|17000.91|16880.91|17006.67|16886.67|17006.67|16886.67|17000.91|16880.91|10
1628359340000|2021-08-07 18:02:20|17008.29|16888.29|17008.63|16888.63|17010.43|16890.43|17008.29|16888.29|10
1628359350000|2021-08-07 18:02:30|17008.47|16888.47|17000.37|16880.37|17008.47|16888.47|17000.37|16880.37|10
1628359360000|2021-08-07 18:02:40|16999.39|16879.39|16996.65|16876.65|16999.39|16879.39|16996.65|16876.65|10
1628359370000|2021-08-07 18:02:50|16996.17|16876.17|16990.58|16870.58|16996.17|16876.17|16989.68|16869.68|10
1628359380000|2021-08-07 18:03:00|16989.85|16869.85|16988.53|16868.53|16989.85|16869.85|16985.06|16865.06|10
1628359390000|2021-08-07 18:03:10|16988.54|16868.54|16986.35|16866.35|16988.92|16868.92|16986.13|16866.13|10
1628359400000|2021-08-07 18:03:20|16987.34|16867.34|16989.98|16869.98|16990.86|16870.86|16987.34|16867.34|10
1628359410000|2021-08-07 18:03:30|16989.73|16869.73|16985.35|16865.35|16989.73|16869.73|16985.35|16865.35|10
1628359420000|2021-08-07 18:03:40|16985.96|16865.96|16983.53|16863.53|16985.96|16865.96|16983.1|16863.1|10
1628359430000|2021-08-07 18:03:50|16983.59|16863.59|16985.35|16865.35|16987.22|16867.22|16983.59|16863.59|10
1628359440000|2021-08-07 18:04:00|16985.01|16865.01|16977.22|16857.22|16985.1|16865.1|16977.22|16857.22|10
1628359450000|2021-08-07 18:04:10|16974.43|16854.43|16969.8|16849.8|16975.18|16855.18|16969.8|16849.8|10
1628359460000|2021-08-07 18:04:20|16970.27|16850.27|16972.7|16852.7|16972.7|16852.7|16970.27|16850.27|10
1628359470000|2021-08-07 18:04:30|16973.94|16853.94|16976.36|16856.36|16976.51|16856.51|16972.96|16852.96|10
1628359480000|2021-08-07 18:04:40|16975.52|16855.52|16972.43|16852.43|16975.52|16855.52|16970.56|16850.56|10
1628359490000|2021-08-07 18:04:50|16971.77|16851.77|16968.06|16848.06|16971.77|16851.77|16968.06|16848.06|10
1628359500000|2021-08-07 18:05:00|16967.09|16847.09|16966.15|16846.15|16967.09|16847.09|16966.13|16846.13|10
1628359510000|2021-08-07 18:05:10|16966.11|16846.11|16964.95|16844.95|16966.17|16846.17|16963.82|16843.82|10
1628359520000|2021-08-07 18:05:20|16965|16845|16961.13|16841.13|16965|16845|16960.97|16840.97|10
1628359530000|2021-08-07 18:05:30|16961.3|16841.3|16963.14|16843.14|16963.64|16843.64|16961.16|16841.16|10
1628359540000|2021-08-07 18:05:40|16963.34|16843.34|16970.02|16850.02|16970.85|16850.85|16963.34|16843.34|10
1628359550000|2021-08-07 18:05:50|16971.24|16851.24|16972.74|16852.74|16972.74|16852.74|16970.23|16850.23|10
1628359560000|2021-08-07 18:06:00|16974.36|16854.36|16981.04|16861.04|16981.04|16861.04|16974.36|16854.36|10
1628359570000|2021-08-07 18:06:10|16984.28|16864.28|16985.57|16865.57|16986.06|16866.06|16984.21|16864.21|10
1628359580000|2021-08-07 18:06:20|16985.23|16865.23|16984.62|16864.62|16986.36|16866.36|16984.27|16864.27|9
1628359590000|2021-08-07 18:06:30|16984.31|16864.31|16988.92|16868.92|16988.92|16868.92|16983.16|16863.16|10
1628359600000|2021-08-07 18:06:40|16989.04|16869.04|16996.77|16876.77|16997.49|16877.49|16989.04|16869.04|10
1628359610000|2021-08-07 18:06:50|16996.93|16876.93|16999.04|16879.04|16999.24|16879.24|16996.81|16876.81|9
1628359620000|2021-08-07 18:07:00|16999.76|16879.76|17003.27|16883.27|17003.27|16883.27|16999.76|16879.76|10
1628359630000|2021-08-07 18:07:10|17005.38|16885.38|17016.1|16896.1|17016.1|16896.1|17005.38|16885.38|10
1628359640000|2021-08-07 18:07:20|17018.04|16898.04|17020.49|16900.49|17020.49|16900.49|17017.17|16897.17|10
1628359650000|2021-08-07 18:07:30|17020.73|16900.73|17025.84|16905.84|17025.84|16905.84|17020.6|16900.6|10
1628359660000|2021-08-07 18:07:40|17026.45|16906.45|17025.56|16905.56|17027.08|16907.08|17025.56|16905.56|10
1628359670000|2021-08-07 18:07:50|17027.99|16907.99|17026.83|16906.83|17028.63|16908.63|17026.83|16906.83|10
1628359680000|2021-08-07 18:08:00|17026.66|16906.66|17025|16905|17026.66|16906.66|17024.36|16904.36|10
1628359690000|2021-08-07 18:08:10|17025.17|16905.17|17024.03|16904.03|17025.49|16905.49|17024.03|16904.03|10
1628359700000|2021-08-07 18:08:20|17023.94|16903.94|17023.46|16903.46|17025.45|16905.45|17023.46|16903.46|10
1628359710000|2021-08-07 18:08:30|17022.38|16902.38|17025.63|16905.63|17025.88|16905.88|17022.38|16902.38|9
1628359720000|2021-08-07 18:08:40|17025.78|16905.78|17024.84|16904.84|17027.09|16907.09|17024.84|16904.84|10
1628359730000|2021-08-07 18:08:50|17024.89|16904.89|17020.23|16900.23|17026.14|16906.14|17020.23|16900.23|10
1628359740000|2021-08-07 18:09:00|17018.24|16898.24|17009.68|16889.68|17018.24|16898.24|17009.68|16889.68|10
1628359750000|2021-08-07 18:09:10|17009.09|16889.09|16997.89|16877.89|17009.09|16889.09|16997.89|16877.89|10
1628359760000|2021-08-07 18:09:20|16997.01|16877.01|16991.1|16871.1|16997.01|16877.01|16990.29|16870.29|10
1628359770000|2021-08-07 18:09:30|16990.32|16870.32|16988.94|16868.94|16990.48|16870.48|16988.94|16868.94|9
1628359780000|2021-08-07 18:09:40|16988.74|16868.74|16986.68|16866.68|16989.07|16869.07|16986.68|16866.68|10
1628359790000|2021-08-07 18:09:50|16987.15|16867.15|16989.81|16869.81|16989.81|16869.81|16985.46|16865.46|10
1628359800000|2021-08-07 18:10:00|16989.64|16869.64|16992.87|16872.87|16993.42|16873.42|16989.64|16869.64|10
1628359810000|2021-08-07 18:10:10|16993.63|16873.63|16997.58|16877.58|16997.58|16877.58|16993.63|16873.63|10
1628359820000|2021-08-07 18:10:20|16998.45|16878.45|17001.27|16881.27|17001.27|16881.27|16998.45|16878.45|10
1628359830000|2021-08-07 18:10:30|17002.52|16882.52|17010.76|16890.76|17010.83|16890.83|17002.52|16882.52|10
1628359840000|2021-08-07 18:10:40|17011.44|16891.44|17014.46|16894.46|17014.51|16894.51|17010.87|16890.87|10
1628359850000|2021-08-07 18:10:50|17015.3|16895.3|17020.36|16900.36|17021.1|16901.1|17015.25|16895.25|10
1628359860000|2021-08-07 18:11:00|17020.34|16900.34|17021.43|16901.43|17022.83|16902.83|17020.29|16900.29|10
1628359870000|2021-08-07 18:11:10|17022.51|16902.51|17023.96|16903.96|17024.79|16904.79|17022.51|16902.51|10
1628359880000|2021-08-07 18:11:20|17022.94|16902.94|17024.4|16904.4|17024.4|16904.4|17022.05|16902.05|10
1628359890000|2021-08-07 18:11:30|17025.53|16905.53|17024.36|16904.36|17025.53|16905.53|17023.42|16903.42|10
1628359900000|2021-08-07 18:11:40|17025.71|16905.71|17026.33|16906.33|17026.55|16906.55|17025.52|16905.52|9
1628359910000|2021-08-07 18:11:50|17024.67|16904.67|17026.01|16906.01|17026.19|16906.19|17024.67|16904.67|10
1628359920000|2021-08-07 18:12:00|17026.24|16906.24|17027.34|16907.34|17028.06|16908.06|17025.64|16905.64|10
1628359930000|2021-08-07 18:12:10|17028.96|16908.96|17032.92|16912.92|17033.74|16913.74|17028.96|16908.96|10
1628359940000|2021-08-07 18:12:20|17032.43|16912.43|17038.75|16918.75|17038.9|16918.9|17032.43|16912.43|10
1628359950000|2021-08-07 18:12:30|17039.17|16919.17|17039.8|16919.8|17039.9|16919.9|17038.67|16918.67|10
1628359960000|2021-08-07 18:12:40|17039.69|16919.69|17039.79|16919.79|17040.11|16920.11|17039.69|16919.69|10
1628359970000|2021-08-07 18:12:50|17039.52|16919.52|17038.22|16918.22|17039.98|16919.98|17037.19|16917.19|10
1628359980000|2021-08-07 18:13:00|17038.52|16918.52|17039.2|16919.2|17039.2|16919.2|17035.75|16915.75|10
1628359990000|2021-08-07 18:13:10|17040.49|16920.49|17044.39|16924.39|17044.39|16924.39|17040.49|16920.49|9
1628360000000|2021-08-07 18:13:20|17045.36|16925.36|17052.55|16932.55|17052.55|16932.55|17045.36|16925.36|10
1628360010000|2021-08-07 18:13:30|17052.45|16932.45|17051.29|16931.29|17052.45|16932.45|17050.87|16930.87|10
1628360020000|2021-08-07 18:13:40|17051.43|16931.43|17054.31|16934.31|17054.31|16934.31|17051.43|16931.43|9
1628360030000|2021-08-07 18:13:50|17054.37|16934.37|17052.9|16932.9|17054.51|16934.51|17052.9|16932.9|10
1628360040000|2021-08-07 18:14:00|17051.93|16931.93|17047.92|16927.92|17052.22|16932.22|17047.92|16927.92|10
1628360050000|2021-08-07 18:14:10|17048.65|16928.65|17039.82|16919.82|17048.65|16928.65|17039.78|16919.78|10
1628360060000|2021-08-07 18:14:20|17039.59|16919.59|17026.15|16906.15|17039.59|16919.59|17026.15|16906.15|10
1628360070000|2021-08-07 18:14:30|17023.01|16903.01|17014.92|16894.92|17023.01|16903.01|17014.92|16894.92|10
1628360080000|2021-08-07 18:14:40|17012.46|16892.46|17001.61|16881.61|17012.46|16892.46|17001.61|16881.61|10
1628360090000|2021-08-07 18:14:50|17002.08|16882.08|16996.72|16876.72|17002.08|16882.08|16996.15|16876.15|10
1628360100000|2021-08-07 18:15:00|16995.73|16875.73|16998.1|16878.1|16998.5|16878.5|16995.73|16875.73|10
1628360110000|2021-08-07 18:15:10|16998.24|16878.24|16997.1|16877.1|16998.24|16878.24|16996.99|16876.99|10
1628360120000|2021-08-07 18:15:20|16997.13|16877.13|16994.27|16874.27|16997.13|16877.13|16993.35|16873.35|10
1628360130000|2021-08-07 18:15:30|16993.54|16873.54|16995.18|16875.18|16995.44|16875.44|16993.54|16873.54|10
1628360140000|2021-08-07 18:15:40|16995.22|16875.22|16996.66|16876.66|16996.66|16876.66|16993.46|16873.46|10
1628360150000|2021-08-07 18:15:50|16996.83|16876.83|16999.25|16879.25|16999.68|16879.68|16996.83|16876.83|10
1628360160000|2021-08-07 18:16:00|16999.89|16879.89|17007.11|16887.11|17007.11|16887.11|16999.89|16879.89|10
1628360170000|2021-08-07 18:16:10|17008.73|16888.73|17019.22|16899.22|17019.22|16899.22|17008.73|16888.73|10
1628360180000|2021-08-07 18:16:20|17019.6|16899.6|17022.27|16902.27|17022.53|16902.53|17019.6|16899.6|10
1628360190000|2021-08-07 18:16:30|17022.59|16902.59|17024.73|16904.73|17024.73|16904.73|17022.59|16902.59|10
1628360200000|2021-08-07 18:16:40|17024.76|16904.76|17029.95|16909.95|17030.3|16910.3|17024.53|16904.53|10
1628360210000|2021-08-07 18:16:50|17029.93|16909.93|17034.91|16914.91|17034.91|16914.91|17029.93|16909.93|10
1628360220000|2021-08-07 18:17:00|17035.48|16915.48|17036.87|16916.87|17037.5|16917.5|17033.19|16913.19|10
1628360230000|2021-08-07 18:17:10|17037.07|16917.07|17036.23|16916.23|17037.07|16917.07|17036.12|16916.12|10
1628360240000|2021-08-07 18:17:20|17036.61|16916.61|17034.19|16914.19|17036.61|16916.61|17033.82|16913.82|9
1628360250000|2021-08-07 18:17:30|17034.56|16914.56|17044.71|16924.71|17044.71|16924.71|17034.56|16914.56|10
1628360260000|2021-08-07 18:17:40|17045.58|16925.58|17054.42|16934.42|17054.42|16934.42|17045.58|16925.58|10
1628360270000|2021-08-07 18:17:50|17056.22|16936.22|17057.49|16937.49|17057.75|16937.75|17056.09|16936.09|10
1628360280000|2021-08-07 18:18:00|17057.08|16937.08|17061.06|16941.06|17061.41|16941.41|17056.29|16936.29|10
1628360290000|2021-08-07 18:18:10|17061|16941|17061.51|16941.51|17061.51|16941.51|17059.58|16939.58|10
1628360300000|2021-08-07 18:18:20|17062.53|16942.53|17064.28|16944.28|17064.93|16944.93|17061.66|16941.66|10
1628360310000|2021-08-07 18:18:30|17064.79|16944.79|17064.33|16944.33|17064.79|16944.79|17064.06|16944.06|10
1628360320000|2021-08-07 18:18:40|17064.16|16944.16|17062.93|16942.93|17065.03|16945.03|17062.93|16942.93|10
1628360330000|2021-08-07 18:18:50|17062.08|16942.08|17060.27|16940.27|17062.08|16942.08|17059.98|16939.98|10
1628360340000|2021-08-07 18:19:00|17060.28|16940.28|17057.48|16937.48|17060.28|16940.28|17057.48|16937.48|9
1628360350000|2021-08-07 18:19:10|17057.53|16937.53|17062.17|16942.17|17062.17|16942.17|17057.38|16937.38|10
1628360360000|2021-08-07 18:19:20|17062.13|16942.13|17065.71|16945.71|17068.09|16948.09|17062.13|16942.13|10
1628360370000|2021-08-07 18:19:30|17064.33|16944.33|17061.04|16941.04|17065.11|16945.11|17061.04|16941.04|10
1628360380000|2021-08-07 18:19:40|17060.83|16940.83|17053.17|16933.17|17060.83|16940.83|17052.03|16932.03|10
1628360390000|2021-08-07 18:19:50|17050.71|16930.71|17046.95|16926.95|17050.71|16930.71|17045.39|16925.39|10
1628360400000|2021-08-07 18:20:00|17046.83|16926.83|17049.05|16929.05|17049.05|16929.05|17046.22|16926.22|9
1628360410000|2021-08-07 18:20:10|17049.1|16929.1|17049.59|16929.59|17049.59|16929.59|17047.41|16927.41|10
1628360420000|2021-08-07 18:20:20|17049.6|16929.6|17050.03|16930.03|17052.32|16932.32|17049.6|16929.6|10
1628360430000|2021-08-07 18:20:30|17050.02|16930.02|17052.15|16932.15|17052.72|16932.72|17050.02|16930.02|10
1628360440000|2021-08-07 18:20:40|17052.42|16932.42|17057.92|16937.92|17059.05|16939.05|17052.42|16932.42|10
1628360450000|2021-08-07 18:20:50|17058|16938|17058.36|16938.36|17058.36|16938.36|17056.29|16936.29|10
1628360460000|2021-08-07 18:21:00|17057.86|16937.86|17057.65|16937.65|17057.86|16937.86|17056.1|16936.1|10
1628360470000|2021-08-07 18:21:10|17057.41|16937.41|17055.41|16935.41|17057.75|16937.75|17055.41|16935.41|9
1628360480000|2021-08-07 18:21:20|17055.19|16935.19|17054.99|16934.99|17055.21|16935.21|17053.88|16933.88|10
1628360490000|2021-08-07 18:21:30|17055.23|16935.23|17055.93|16935.93|17055.93|16935.93|17053.66|16933.66|10
1628360500000|2021-08-07 18:21:40|17055.77|16935.77|17059.57|16939.57|17059.84|16939.84|17055.77|16935.77|10
1628360510000|2021-08-07 18:21:50|17060.18|16940.18|17060.97|16940.97|17060.97|16940.97|17058.34|16938.34|10
1628360520000|2021-08-07 18:22:00|17061.09|16941.09|17062.09|16942.09|17062.56|16942.56|17061.09|16941.09|10
1628360530000|2021-08-07 18:22:10|17062.81|16942.81|17063.71|16943.71|17063.71|16943.71|17061.92|16941.92|10
1628360540000|2021-08-07 18:22:20|17064.42|16944.42|17064.53|16944.53|17065.03|16945.03|17064.42|16944.42|10
1628360550000|2021-08-07 18:22:30|17064.75|16944.75|17067.73|16947.73|17067.73|16947.73|17064.55|16944.55|9
1628360560000|2021-08-07 18:22:40|17066.4|16946.4|17069.46|16949.46|17069.6|16949.6|17066.4|16946.4|10
1628360570000|2021-08-07 18:22:50|17069.51|16949.51|17069.53|16949.53|17069.97|16949.97|17068.13|16948.13|10
1628360580000|2021-08-07 18:23:00|17068.14|16948.14|17068.13|16948.13|17068.75|16948.75|17067.47|16947.47|10
1628360590000|2021-08-07 18:23:10|17068.03|16948.03|17067.31|16947.31|17069.36|16949.36|17067.31|16947.31|9
1628360600000|2021-08-07 18:23:20|17066.82|16946.82|17056.97|16936.97|17066.82|16946.82|17056.97|16936.97|10
1628360610000|2021-08-07 18:23:30|17057.42|16937.42|17057.88|16937.88|17057.88|16937.88|17053.81|16933.81|10
1628360620000|2021-08-07 18:23:40|17057.41|16937.41|17062.41|16942.41|17063.11|16943.11|17057.41|16937.41|9
1628360630000|2021-08-07 18:23:50|17064.01|16944.01|17065.52|16945.52|17065.77|16945.77|17064.01|16944.01|10
1628360640000|2021-08-07 18:24:00|17065.9|16945.9|17069.61|16949.61|17069.61|16949.61|17065.9|16945.9|10
1628360650000|2021-08-07 18:24:10|17068.65|16948.65|17068.98|16948.98|17069.21|16949.21|17067.75|16947.75|9
1628360660000|2021-08-07 18:24:20|17068.87|16948.87|17069.42|16949.42|17069.56|16949.56|17067.8|16947.8|10
1628360670000|2021-08-07 18:24:30|17069.23|16949.23|17065.41|16945.41|17069.65|16949.65|17065.34|16945.34|10
1628360680000|2021-08-07 18:24:40|17066.18|16946.18|17067.28|16947.28|17067.82|16947.82|17065.71|16945.71|9
1628360690000|2021-08-07 18:24:50|17067.16|16947.16|17071.11|16951.11|17071.16|16951.16|17067.03|16947.03|10
1628360700000|2021-08-07 18:25:00|17071.18|16951.18|17070.98|16950.98|17071.8|16951.8|17070.32|16950.32|10
1628360710000|2021-08-07 18:25:10|17071.44|16951.44|17071.81|16951.81|17072.3|16952.3|17070.6|16950.6|10
1628360720000|2021-08-07 18:25:20|17072.87|16952.87|17073.74|16953.74|17073.84|16953.84|17072.87|16952.87|10
1628360730000|2021-08-07 18:25:30|17074.76|16954.76|17075.36|16955.36|17075.36|16955.36|17073.7|16953.7|10
1628360740000|2021-08-07 18:25:40|17076.41|16956.41|17079.41|16959.41|17079.41|16959.41|17076.33|16956.33|10
1628360750000|2021-08-07 18:25:50|17080.06|16960.06|17082.16|16962.16|17082.27|16962.27|17079.88|16959.88|10
1628360760000|2021-08-07 18:26:00|17082.85|16962.85|17080.92|16960.92|17082.85|16962.85|17080.92|16960.92|10
1628360770000|2021-08-07 18:26:10|17081.48|16961.48|17088.94|16968.94|17089.63|16969.63|17081.11|16961.11|10
1628360780000|2021-08-07 18:26:20|17089.41|16969.41|17087.4|16967.4|17089.41|16969.41|17087.08|16967.08|10
1628360790000|2021-08-07 18:26:30|17089.35|16969.35|17089.76|16969.76|17090.78|16970.78|17088.13|16968.13|10
1628360800000|2021-08-07 18:26:40|17090.02|16970.02|17094.31|16974.31|17094.31|16974.31|17090.02|16970.02|10
1628360810000|2021-08-07 18:26:50|17094.38|16974.38|17090.64|16970.64|17094.38|16974.38|17089.9|16969.9|10
1628360820000|2021-08-07 18:27:00|17090.84|16970.84|17088.77|16968.77|17091.11|16971.11|17088.77|16968.77|10
1628360830000|2021-08-07 18:27:10|17090.72|16970.72|17088.23|16968.23|17090.72|16970.72|17088.23|16968.23|9
1628360840000|2021-08-07 18:27:20|17089.91|16969.91|17089.43|16969.43|17089.91|16969.91|17087.89|16967.89|10
1628360850000|2021-08-07 18:27:30|17088.17|16968.17|17090.31|16970.31|17090.56|16970.56|17087.96|16967.96|10
1628360860000|2021-08-07 18:27:40|17090.38|16970.38|17090.57|16970.57|17091.04|16971.04|17090.22|16970.22|10
1628360870000|2021-08-07 18:27:50|17090.6|16970.6|17088.23|16968.23|17090.88|16970.88|17088.23|16968.23|10
1628360880000|2021-08-07 18:28:00|17088.11|16968.11|17085.01|16965.01|17088.11|16968.11|17084.87|16964.87|10
1628360890000|2021-08-07 18:28:10|17085.21|16965.21|17084.04|16964.04|17085.37|16965.37|17083.58|16963.58|10
1628360900000|2021-08-07 18:28:20|17085.26|16965.26|17084.1|16964.1|17085.32|16965.32|17084.07|16964.07|9
1628360910000|2021-08-07 18:28:30|17083.88|16963.88|17084.36|16964.36|17084.49|16964.49|17083.13|16963.13|10
1628360920000|2021-08-07 18:28:40|17084.35|16964.35|17082.48|16962.48|17084.35|16964.35|17082.4|16962.4|10
1628360930000|2021-08-07 18:28:50|17082.46|16962.46|17084.18|16964.18|17084.18|16964.18|17082.04|16962.04|10
1628360940000|2021-08-07 18:29:00|17084.44|16964.44|17087.72|16967.72|17087.82|16967.82|17084.44|16964.44|10
1628360950000|2021-08-07 18:29:10|17088.16|16968.16|17095.27|16975.27|17095.27|16975.27|17088.16|16968.16|10
1628360960000|2021-08-07 18:29:20|17095.29|16975.29|17098.64|16978.64|17098.64|16978.64|17093.9|16973.9|10
1628360970000|2021-08-07 18:29:30|17098.51|16978.51|17100.34|16980.34|17100.34|16980.34|17096.77|16976.77|10
1628360980000|2021-08-07 18:29:40|17100.02|16980.02|17096.88|16976.88|17100.02|16980.02|17096.88|16976.88|8
1628360990000|2021-08-07 18:29:50|17096.78|16976.78|17094.23|16974.23|17096.78|16976.78|17093.73|16973.73|10
1628361000000|2021-08-07 18:30:00|17094.47|16974.47|17094.36|16974.36|17095.39|16975.39|17094.09|16974.09|9
1628361010000|2021-08-07 18:30:10|17096.61|16976.61|17105.78|16985.78|17105.78|16985.78|17096.61|16976.61|10
1628361020000|2021-08-07 18:30:20|17104.96|16984.96|17109.03|16989.03|17109.03|16989.03|17104.96|16984.96|10
1628361030000|2021-08-07 18:30:30|17108.22|16988.22|17107.81|16987.81|17108.43|16988.43|17107.33|16987.33|10
1628361040000|2021-08-07 18:30:40|17106.69|16986.69|17104.79|16984.79|17107|16987|17104.61|16984.61|10
1628361050000|2021-08-07 18:30:50|17104.95|16984.95|17107.3|16987.3|17107.74|16987.74|17104.89|16984.89|10
1628361060000|2021-08-07 18:31:00|17107.37|16987.37|17108.83|16988.83|17108.83|16988.83|17107.27|16987.27|10
1628361070000|2021-08-07 18:31:10|17109.21|16989.21|17109.07|16989.07|17110.52|16990.52|17108.93|16988.93|10
1628361080000|2021-08-07 18:31:20|17109.43|16989.43|17112.83|16992.83|17112.83|16992.83|17109.43|16989.43|10
1628361090000|2021-08-07 18:31:30|17112.73|16992.73|17116.33|16996.33|17116.33|16996.33|17112.73|16992.73|10
1628361100000|2021-08-07 18:31:40|17116.71|16996.71|17113.91|16993.91|17117.02|16997.02|17113.91|16993.91|10
1628361110000|2021-08-07 18:31:50|17113.86|16993.86|17111.88|16991.88|17115.91|16995.91|17111.82|16991.82|9
1628361120000|2021-08-07 18:32:00|17113.03|16993.03|17114.12|16994.12|17114.12|16994.12|17111.61|16991.61|9
1628361130000|2021-08-07 18:32:10|17114.15|16994.15|17117.76|16997.76|17118.67|16998.67|17114.15|16994.15|10
1628361140000|2021-08-07 18:32:20|17117.41|16997.41|17115.28|16995.28|17117.42|16997.42|17115.28|16995.28|10
1628361150000|2021-08-07 18:32:30|17115.34|16995.34|17119.88|16999.88|17119.88|16999.88|17115.34|16995.34|10
1628361160000|2021-08-07 18:32:40|17119.51|16999.51|17122.31|17002.31|17122.31|17002.31|17119.51|16999.51|10
1628361170000|2021-08-07 18:32:50|17122.57|17002.57|17121.84|17001.84|17122.57|17002.57|17119.82|16999.82|9
1628361180000|2021-08-07 18:33:00|17122.01|17002.01|17123.98|17003.98|17124.85|17004.85|17122.01|17002.01|9
1628361190000|2021-08-07 18:33:10|17124.08|17004.08|17119.31|16999.31|17124.08|17004.08|17119.31|16999.31|10
1628361200000|2021-08-07 18:33:20|17119.08|16999.08|17113.67|16993.67|17119.08|16999.08|17113.67|16993.67|9
1628361210000|2021-08-07 18:33:30|17114.56|16994.56|17113.04|16993.04|17114.84|16994.84|17113.04|16993.04|10
1628361220000|2021-08-07 18:33:40|17112.06|16992.06|17112.53|16992.53|17112.81|16992.81|17111.15|16991.15|10
1628361230000|2021-08-07 18:33:50|17113.23|16993.23|17113.44|16993.44|17113.99|16993.99|17113.23|16993.23|8
1628361240000|2021-08-07 18:34:00|17113.45|16993.45|17111.6|16991.6|17113.45|16993.45|17110.88|16990.88|9
1628361250000|2021-08-07 18:34:10|17110.59|16990.59|17111.7|16991.7|17111.84|16991.84|17109.35|16989.35|10
1628361260000|2021-08-07 18:34:20|17111.81|16991.81|17116.76|16996.76|17116.76|16996.76|17111.81|16991.81|10
1628361270000|2021-08-07 18:34:30|17117.18|16997.18|17118.72|16998.72|17118.72|16998.72|17117.14|16997.14|10
1628361280000|2021-08-07 18:34:40|17118.69|16998.69|17120.26|17000.26|17120.26|17000.26|17118.38|16998.38|10
1628361290000|2021-08-07 18:34:50|17118.9|16998.9|17118.16|16998.16|17119.39|16999.39|17118.16|16998.16|10
1628361300000|2021-08-07 18:35:00|17118.33|16998.33|17120.25|17000.25|17120.25|17000.25|17117.85|16997.85|10
1628361310000|2021-08-07 18:35:10|17119.45|16999.45|17117.07|16997.07|17120.11|17000.11|17117.07|16997.07|10
1628361320000|2021-08-07 18:35:20|17117.01|16997.01|17117.24|16997.24|17118.27|16998.27|17117.01|16997.01|10
1628361330000|2021-08-07 18:35:30|17117.29|16997.29|17117.67|16997.67|17117.68|16997.68|17116.72|16996.72|10
1628361340000|2021-08-07 18:35:40|17117.64|16997.64|17117.81|16997.81|17117.91|16997.91|17117.38|16997.38|10
1628361350000|2021-08-07 18:35:50|17117.41|16997.41|17116.05|16996.05|17117.75|16997.75|17115.67|16995.67|10
1628361360000|2021-08-07 18:36:00|17117.09|16997.09|17114.19|16994.19|17117.09|16997.09|17114.19|16994.19|10
1628361370000|2021-08-07 18:36:10|17114.34|16994.34|17111.89|16991.89|17114.97|16994.97|17111.89|16991.89|9
1628361380000|2021-08-07 18:36:20|17111.82|16991.82|17109.27|16989.27|17111.82|16991.82|17109.27|16989.27|9
1628361390000|2021-08-07 18:36:30|17109.1|16989.1|17110.48|16990.48|17110.48|16990.48|17109.03|16989.03|10
1628361400000|2021-08-07 18:36:40|17110.52|16990.52|17106.58|16986.58|17110.79|16990.79|17106.58|16986.58|10
1628361410000|2021-08-07 18:36:50|17106.77|16986.77|17104.06|16984.06|17107.98|16987.98|17104.04|16984.04|10
1628361420000|2021-08-07 18:37:00|17103.28|16983.28|17085.23|16965.23|17103.28|16983.28|17085.23|16965.23|10
1628361430000|2021-08-07 18:37:10|17084.23|16964.23|17080.74|16960.74|17085.33|16965.33|17080.58|16960.58|10
1628361440000|2021-08-07 18:37:20|17081.74|16961.74|17076.37|16956.37|17081.74|16961.74|17076.36|16956.36|10
1628361450000|2021-08-07 18:37:30|17076.03|16956.03|17075.17|16955.17|17076.03|16956.03|17073.76|16953.76|10
1628361460000|2021-08-07 18:37:40|17075.68|16955.68|17074.71|16954.71|17075.68|16955.68|17073.24|16953.24|10
1628361470000|2021-08-07 18:37:50|17075.23|16955.23|17076.23|16956.23|17076.23|16956.23|17073.63|16953.63|9
1628361480000|2021-08-07 18:38:00|17075.89|16955.89|17075.7|16955.7|17077.54|16957.54|17075.67|16955.67|9
1628361490000|2021-08-07 18:38:10|17075.91|16955.91|17076.51|16956.51|17077.08|16957.08|17075.4|16955.4|9
1628361500000|2021-08-07 18:38:20|17076.9|16956.9|17082.11|16962.11|17082.11|16962.11|17076.67|16956.67|10
1628361510000|2021-08-07 18:38:30|17083.28|16963.28|17088.61|16968.61|17088.61|16968.61|17083.28|16963.28|10
1628361520000|2021-08-07 18:38:40|17089.36|16969.36|17089.96|16969.96|17090.69|16970.69|17089.31|16969.31|10
1628361530000|2021-08-07 18:38:50|17089.67|16969.67|17091.49|16971.49|17091.49|16971.49|17089.58|16969.58|9
1628361540000|2021-08-07 18:39:00|17091.55|16971.55|17091.24|16971.24|17091.57|16971.57|17089.91|16969.91|10
1628361550000|2021-08-07 18:39:10|17091.27|16971.27|17088.05|16968.05|17091.27|16971.27|17088.05|16968.05|9
1628361560000|2021-08-07 18:39:20|17088.04|16968.04|17086.08|16966.08|17089.22|16969.22|17086.08|16966.08|9
1628361570000|2021-08-07 18:39:30|17087.07|16967.07|17082.92|16962.92|17087.07|16967.07|17082.92|16962.92|10
1628361580000|2021-08-07 18:39:40|17082.57|16962.57|17086.38|16966.38|17086.58|16966.58|17081.84|16961.84|10
1628361590000|2021-08-07 18:39:50|17086.48|16966.48|17090.48|16970.48|17090.77|16970.77|17086.48|16966.48|10
1628361600000|2021-08-07 18:40:00|17091|16971|17092.68|16972.68|17093.51|16973.51|17091|16971|10
1628361610000|2021-08-07 18:40:10|17093.3|16973.3|17090.35|16970.35|17093.3|16973.3|17090.35|16970.35|10
1628361620000|2021-08-07 18:40:20|17090.73|16970.73|17091.26|16971.26|17092.19|16972.19|17090.15|16970.15|10
1628361630000|2021-08-07 18:40:30|17089.96|16969.96|17090.14|16970.14|17090.41|16970.41|17088.52|16968.52|10
1628361640000|2021-08-07 18:40:40|17090.31|16970.31|17088.05|16968.05|17090.47|16970.47|17086.5|16966.5|10
1628361650000|2021-08-07 18:40:50|17088.35|16968.35|17088.13|16968.13|17089.94|16969.94|17088.12|16968.12|10
1628361660000|2021-08-07 18:41:00|17088.87|16968.87|17085.48|16965.48|17088.87|16968.87|17085.48|16965.48|10
1628361670000|2021-08-07 18:41:10|17084.38|16964.38|17084.17|16964.17|17084.38|16964.38|17082.8|16962.8|10
1628361680000|2021-08-07 18:41:20|17085.31|16965.31|17089.75|16969.75|17089.75|16969.75|17084.99|16964.99|10
1628361690000|2021-08-07 18:41:30|17089.93|16969.93|17091.12|16971.12|17091.36|16971.36|17089.93|16969.93|10
1628361700000|2021-08-07 18:41:40|17091.8|16971.8|17091.38|16971.38|17092.13|16972.13|17090.56|16970.56|10
1628361710000|2021-08-07 18:41:50|17091.21|16971.21|17091|16971|17092.36|16972.36|17090.89|16970.89|10
1628361720000|2021-08-07 18:42:00|17091.18|16971.18|17090.91|16970.91|17091.81|16971.81|17090.47|16970.47|10
1628361730000|2021-08-07 18:42:10|17090.96|16970.96|17089.22|16969.22|17091.12|16971.12|17088.41|16968.41|10
1628361740000|2021-08-07 18:42:20|17089.76|16969.76|17092.54|16972.54|17092.54|16972.54|17089.64|16969.64|10
1628361750000|2021-08-07 18:42:30|17093.89|16973.89|17098.7|16978.7|17098.7|16978.7|17093.89|16973.89|9
1628361760000|2021-08-07 18:42:40|17099.56|16979.56|17109.19|16989.19|17109.19|16989.19|17099.56|16979.56|10
1628361770000|2021-08-07 18:42:50|17109.63|16989.63|17112.75|16992.75|17112.75|16992.75|17109.52|16989.52|10
1628361780000|2021-08-07 18:43:00|17113.56|16993.56|17117.96|16997.96|17117.96|16997.96|17113.56|16993.56|10
1628361790000|2021-08-07 18:43:10|17117.82|16997.82|17115.86|16995.86|17118.76|16998.76|17115.86|16995.86|9
1628361800000|2021-08-07 18:43:20|17115.83|16995.83|17115.51|16995.51|17117.13|16997.13|17115.15|16995.15|10
1628361810000|2021-08-07 18:43:30|17115.76|16995.76|17111.02|16991.02|17115.76|16995.76|17109.79|16989.79|10
1628361820000|2021-08-07 18:43:40|17111.17|16991.17|17102.88|16982.88|17111.17|16991.17|17102.88|16982.88|10
1628361830000|2021-08-07 18:43:50|17103.58|16983.58|17101.1|16981.1|17104.14|16984.14|17100.53|16980.53|9
1628361840000|2021-08-07 18:44:00|17101.42|16981.42|17099.57|16979.57|17101.81|16981.81|17097.95|16977.95|10
1628361850000|2021-08-07 18:44:10|17099.65|16979.65|17100.47|16980.47|17102.52|16982.52|17099.36|16979.36|10
1628361860000|2021-08-07 18:44:20|17101.63|16981.63|17102.81|16982.81|17102.81|16982.81|17099.56|16979.56|9
1628361870000|2021-08-07 18:44:30|17103.31|16983.31|17103.27|16983.27|17104.08|16984.08|17101.9|16981.9|10
1628361880000|2021-08-07 18:44:40|17103.59|16983.59|17106.64|16986.64|17106.64|16986.64|17103.59|16983.59|10
1628361890000|2021-08-07 18:44:50|17106.86|16986.86|17106.63|16986.63|17107.66|16987.66|17105.78|16985.78|10
1628361900000|2021-08-07 18:45:00|17106.64|16986.64|17109.18|16989.18|17109.18|16989.18|17106.64|16986.64|10
1628361910000|2021-08-07 18:45:10|17109.97|16989.97|17111.23|16991.23|17111.35|16991.35|17109.97|16989.97|10
1628361920000|2021-08-07 18:45:20|17111.58|16991.58|17112.75|16992.75|17112.75|16992.75|17110.22|16990.22|10
1628361930000|2021-08-07 18:45:30|17112.61|16992.61|17111.25|16991.25|17112.61|16992.61|17111.08|16991.08|8
1628361940000|2021-08-07 18:45:40|17111.29|16991.29|17110.3|16990.3|17111.73|16991.73|17110.3|16990.3|10
1628361950000|2021-08-07 18:45:50|17111.58|16991.58|17109.93|16989.93|17111.58|16991.58|17109.73|16989.73|10
1628361960000|2021-08-07 18:46:00|17110.05|16990.05|17110.13|16990.13|17110.66|16990.66|17108.89|16988.89|10
1628361970000|2021-08-07 18:46:10|17110.3|16990.3|17111.08|16991.08|17111.55|16991.55|17110.3|16990.3|10
1628361980000|2021-08-07 18:46:20|17111.8|16991.8|17114.37|16994.37|17114.37|16994.37|17111.42|16991.42|8
1628361990000|2021-08-07 18:46:30|17114.43|16994.43|17116.07|16996.07|17116.36|16996.36|17114.43|16994.43|10
1628362000000|2021-08-07 18:46:40|17116.09|16996.09|17114.36|16994.36|17116.21|16996.21|17114.21|16994.21|10
1628362010000|2021-08-07 18:46:50|17115.43|16995.43|17113.3|16993.3|17115.43|16995.43|17113.3|16993.3|10
1628362020000|2021-08-07 18:47:00|17113.24|16993.24|17115.12|16995.12|17115.37|16995.37|17112.67|16992.67|10
1628362030000|2021-08-07 18:47:10|17113.84|16993.84|17114.24|16994.24|17115.29|16995.29|17113.84|16993.84|10
1628362040000|2021-08-07 18:47:20|17114.1|16994.1|17113.62|16993.62|17115.61|16995.61|17113.62|16993.62|10
1628362050000|2021-08-07 18:47:30|17113.93|16993.93|17113.5|16993.5|17114.21|16994.21|17113.1|16993.1|10
1628362060000|2021-08-07 18:47:40|17113.44|16993.44|17115.32|16995.32|17115.32|16995.32|17113.22|16993.22|10
1628362070000|2021-08-07 18:47:50|17114.93|16994.93|17113.44|16993.44|17114.93|16994.93|17113.36|16993.36|10
1628362080000|2021-08-07 18:48:00|17112.95|16992.95|17114.97|16994.97|17115.13|16995.13|17112.12|16992.12|10
1628362090000|2021-08-07 18:48:10|17114.96|16994.96|17115.65|16995.65|17115.65|16995.65|17113.58|16993.58|10
1628362100000|2021-08-07 18:48:20|17115.75|16995.75|17120.13|17000.13|17120.13|17000.13|17115.75|16995.75|10
1628362110000|2021-08-07 18:48:30|17121.1|17001.1|17126|17006|17126|17006|17121.1|17001.1|10
1628362120000|2021-08-07 18:48:40|17126.26|17006.26|17132.07|17012.07|17132.07|17012.07|17125.07|17005.07|10
1628362130000|2021-08-07 18:48:50|17131.46|17011.46|17135.99|17015.99|17135.99|17015.99|17131.46|17011.46|9
1628362140000|2021-08-07 18:49:00|17136.13|17016.13|17136.57|17016.57|17136.57|17016.57|17135.49|17015.49|9
1628362150000|2021-08-07 18:49:10|17136.75|17016.75|17139.21|17019.21|17139.21|17019.21|17136.4|17016.4|10
1628362160000|2021-08-07 18:49:20|17138.85|17018.85|17140.02|17020.02|17140.61|17020.61|17138.85|17018.85|10
1628362170000|2021-08-07 18:49:30|17138.57|17018.57|17139.83|17019.83|17140.1|17020.1|17138.57|17018.57|9
1628362180000|2021-08-07 18:49:40|17140.13|17020.13|17143.31|17023.31|17143.31|17023.31|17139.4|17019.4|10
1628362190000|2021-08-07 18:49:50|17143.98|17023.98|17147.27|17027.27|17147.27|17027.27|17143.56|17023.56|10
1628362200000|2021-08-07 18:50:00|17147.17|17027.17|17146.24|17026.24|17148.31|17028.31|17146.13|17026.13|10
1628362210000|2021-08-07 18:50:10|17147.14|17027.14|17149.42|17029.42|17149.42|17029.42|17146.43|17026.43|10
1628362220000|2021-08-07 18:50:20|17148.89|17028.89|17143.76|17023.76|17149.03|17029.03|17143.76|17023.76|10
1628362230000|2021-08-07 18:50:30|17144.29|17024.29|17138.1|17018.1|17144.29|17024.29|17138.1|17018.1|10
1628362240000|2021-08-07 18:50:40|17136.82|17016.82|17132.74|17012.74|17137.38|17017.38|17132.74|17012.74|10
1628362250000|2021-08-07 18:50:50|17132.14|17012.14|17129.05|17009.05|17132.14|17012.14|17129.05|17009.05|10
1628362260000|2021-08-07 18:51:00|17128.94|17008.94|17125.65|17005.65|17129.02|17009.02|17125.65|17005.65|10
1628362270000|2021-08-07 18:51:10|17125.49|17005.49|17125.75|17005.75|17125.75|17005.75|17125.04|17005.04|10
1628362280000|2021-08-07 18:51:20|17125.65|17005.65|17128.67|17008.67|17128.67|17008.67|17124.78|17004.78|10
1628362290000|2021-08-07 18:51:30|17129.33|17009.33|17131.05|17011.05|17131.05|17011.05|17128.26|17008.26|10
1628362300000|2021-08-07 18:51:40|17130.66|17010.66|17134.5|17014.5|17134.5|17014.5|17130.66|17010.66|10
1628362310000|2021-08-07 18:51:50|17133.55|17013.55|17130.11|17010.11|17134.39|17014.39|17129.5|17009.5|10
1628362320000|2021-08-07 18:52:00|17131.47|17011.47|17128.3|17008.3|17131.47|17011.47|17127.5|17007.5|9
1628362330000|2021-08-07 18:52:10|17128.28|17008.28|17127.07|17007.07|17128.28|17008.28|17126.69|17006.69|10
1628362340000|2021-08-07 18:52:20|17126.92|17006.92|17123.55|17003.55|17126.92|17006.92|17123.41|17003.41|9
1628362350000|2021-08-07 18:52:30|17123.51|17003.51|17125.12|17005.12|17125.4|17005.4|17123.39|17003.39|10
1628362360000|2021-08-07 18:52:40|17124.99|17004.99|17126.33|17006.33|17126.33|17006.33|17124.18|17004.18|10
1628362370000|2021-08-07 18:52:50|17125.39|17005.39|17122.51|17002.51|17125.52|17005.52|17122.51|17002.51|10
1628362380000|2021-08-07 18:53:00|17121.02|17001.02|17119.15|16999.15|17121.07|17001.07|17117.49|16997.49|10
1628362390000|2021-08-07 18:53:10|17119.65|16999.65|17120.44|17000.44|17121.42|17001.42|17119.11|16999.11|10
1628362400000|2021-08-07 18:53:20|17120.94|17000.94|17121.71|17001.71|17122.27|17002.27|17120.93|17000.93|9
1628362410000|2021-08-07 18:53:30|17121.67|17001.67|17122.51|17002.51|17122.67|17002.67|17120.41|17000.41|9
1628362420000|2021-08-07 18:53:40|17123.72|17003.72|17124.11|17004.11|17124.54|17004.54|17122.8|17002.8|9
1628362430000|2021-08-07 18:53:50|17124.61|17004.61|17124.16|17004.16|17125.45|17005.45|17124.16|17004.16|10
1628362440000|2021-08-07 18:54:00|17123.96|17003.96|17123.17|17003.17|17124.09|17004.09|17122.44|17002.44|10
1628362450000|2021-08-07 18:54:10|17123.3|17003.3|17127.01|17007.01|17127.01|17007.01|17123.3|17003.3|10
1628362460000|2021-08-07 18:54:20|17128.22|17008.22|17130.24|17010.24|17131.2|17011.2|17128.14|17008.14|10
1628362470000|2021-08-07 18:54:30|17130.63|17010.63|17135.1|17015.1|17135.1|17015.1|17130.63|17010.63|10
1628362480000|2021-08-07 18:54:40|17135.12|17015.12|17136.37|17016.37|17136.92|17016.92|17135.09|17015.09|10
1628362490000|2021-08-07 18:54:50|17135.1|17015.1|17133.93|17013.93|17136.16|17016.16|17133.93|17013.93|9
1628362500000|2021-08-07 18:55:00|17133.48|17013.48|17134.51|17014.51|17134.57|17014.57|17133.48|17013.48|10
1628362510000|2021-08-07 18:55:10|17134.57|17014.57|17132.84|17012.84|17134.57|17014.57|17132.84|17012.84|10
1628362520000|2021-08-07 18:55:20|17132.59|17012.59|17129.4|17009.4|17132.59|17012.59|17129.4|17009.4|10
1628362530000|2021-08-07 18:55:30|17129.57|17009.57|17129.93|17009.93|17130.07|17010.07|17129.57|17009.57|9
1628362540000|2021-08-07 18:55:40|17129.65|17009.65|17133.69|17013.69|17133.69|17013.69|17129.58|17009.58|10
1628362550000|2021-08-07 18:55:50|17133.62|17013.62|17132.29|17012.29|17134.52|17014.52|17132.07|17012.07|10
1628362560000|2021-08-07 18:56:00|17132.18|17012.18|17134.55|17014.55|17134.55|17014.55|17132.08|17012.08|10
1628362570000|2021-08-07 18:56:10|17134.41|17014.41|17134.18|17014.18|17134.48|17014.48|17133.18|17013.18|10
1628362580000|2021-08-07 18:56:20|17131.83|17011.83|17131.73|17011.73|17132.79|17012.79|17131.73|17011.73|10
1628362590000|2021-08-07 18:56:30|17131.57|17011.57|17129.29|17009.29|17131.66|17011.66|17129.25|17009.25|9
1628362600000|2021-08-07 18:56:40|17129.91|17009.91|17131.73|17011.73|17131.73|17011.73|17129.91|17009.91|10
1628362610000|2021-08-07 18:56:50|17131.92|17011.92|17130.14|17010.14|17131.92|17011.92|17130.14|17010.14|10
1628362620000|2021-08-07 18:57:00|17130.04|17010.04|17130.54|17010.54|17131.16|17011.16|17129.61|17009.61|9
1628362630000|2021-08-07 18:57:10|17130.64|17010.64|17125.22|17005.22|17130.64|17010.64|17125.22|17005.22|10
1628362640000|2021-08-07 18:57:20|17122|17002|17113.91|16993.91|17122|17002|17113.91|16993.91|10
1628362650000|2021-08-07 18:57:30|17113.93|16993.93|17112.34|16992.34|17114.34|16994.34|17112.34|16992.34|10
1628362660000|2021-08-07 18:57:40|17111.06|16991.06|17103.82|16983.82|17111.06|16991.06|17103.62|16983.62|10
1628362670000|2021-08-07 18:57:50|17103.59|16983.59|17103.07|16983.07|17103.59|16983.59|17101.76|16981.76|10
1628362680000|2021-08-07 18:58:00|17102.42|16982.42|17103.42|16983.42|17103.92|16983.92|17102.42|16982.42|10
1628362690000|2021-08-07 18:58:10|17103.71|16983.71|17102.86|16982.86|17104.75|16984.75|17102.86|16982.86|9
1628362700000|2021-08-07 18:58:20|17102.81|16982.81|17105.24|16985.24|17105.47|16985.47|17102.43|16982.43|10
1628362710000|2021-08-07 18:58:30|17105.39|16985.39|17102.63|16982.63|17105.63|16985.63|17102.63|16982.63|10
1628362720000|2021-08-07 18:58:40|17102.94|16982.94|17103.24|16983.24|17103.49|16983.49|17101.52|16981.52|10
1628362730000|2021-08-07 18:58:50|17103.52|16983.52|17102.13|16982.13|17103.71|16983.71|17102.09|16982.09|10
1628362740000|2021-08-07 18:59:00|17102.05|16982.05|17101.78|16981.78|17103.74|16983.74|17101.78|16981.78|10
1628362750000|2021-08-07 18:59:10|17101.15|16981.15|17096.36|16976.36|17101.15|16981.15|17096.36|16976.36|10
1628362760000|2021-08-07 18:59:20|17096.01|16976.01|17095.81|16975.81|17096.96|16976.96|17095.23|16975.23|10
1628362770000|2021-08-07 18:59:30|17097.53|16977.53|17093.84|16973.84|17097.53|16977.53|17093.84|16973.84|10
1628362780000|2021-08-07 18:59:40|17093.43|16973.43|17093.04|16973.04|17093.43|16973.43|17092.64|16972.64|10
1628362790000|2021-08-07 18:59:50|17093.32|16973.32|17092.33|16972.33|17093.45|16973.45|17092.33|16972.33|10
1628362800000|2021-08-07 19:00:00|17092.51|16972.51|17087.95|16967.95|17092.51|16972.51|17087.95|16967.95|10
1628362810000|2021-08-07 19:00:10|17085.87|16965.87|17087.3|16967.3|17087.3|16967.3|17084.89|16964.89|9
1628362820000|2021-08-07 19:00:20|17087.63|16967.63|17089.93|16969.93|17089.93|16969.93|17086.61|16966.61|10
1628362830000|2021-08-07 19:00:30|17090.08|16970.08|17097.1|16977.1|17097.1|16977.1|17090.08|16970.08|10
1628362840000|2021-08-07 19:00:40|17097.48|16977.48|17098.66|16978.66|17098.66|16978.66|17096.67|16976.67|10
1628362850000|2021-08-07 19:00:50|17098.91|16978.91|17105.83|16985.83|17105.83|16985.83|17098.74|16978.74|10
1628362860000|2021-08-07 19:01:00|17103.67|16983.67|17103.9|16983.9|17106.04|16986.04|17103.67|16983.67|10
1628362870000|2021-08-07 19:01:10|17103.66|16983.66|17101.74|16981.74|17103.83|16983.83|17101.74|16981.74|10
1628362880000|2021-08-07 19:01:20|17100.87|16980.87|17104.22|16984.22|17104.22|16984.22|17100.56|16980.56|10
1628362890000|2021-08-07 19:01:30|17104.08|16984.08|17103.71|16983.71|17104.28|16984.28|17103.02|16983.02|10
1628362900000|2021-08-07 19:01:40|17104.74|16984.74|17106.76|16986.76|17106.76|16986.76|17104.11|16984.11|10
1628362910000|2021-08-07 19:01:50|17107.71|16987.71|17108.98|16988.98|17108.98|16988.98|17107.45|16987.45|10
1628362920000|2021-08-07 19:02:00|17109.22|16989.22|17110.76|16990.76|17110.94|16990.94|17108.99|16988.99|10
1628362930000|2021-08-07 19:02:10|17110.75|16990.75|17109.16|16989.16|17111.2|16991.2|17109.16|16989.16|9
1628362940000|2021-08-07 19:02:20|17108.85|16988.85|17112.28|16992.28|17112.28|16992.28|17108.78|16988.78|10
1628362950000|2021-08-07 19:02:30|17113.77|16993.77|17118.66|16998.66|17118.66|16998.66|17113.77|16993.77|10
1628362960000|2021-08-07 19:02:40|17118.99|16998.99|17119.44|16999.44|17120.03|17000.03|17118.73|16998.73|10
1628362970000|2021-08-07 19:02:50|17120.05|17000.05|17122.14|17002.14|17122.61|17002.61|17119.81|16999.81|10
1628362980000|2021-08-07 19:03:00|17123.08|17003.08|17124.19|17004.19|17124.44|17004.44|17122.33|17002.33|10
1628362990000|2021-08-07 19:03:10|17125.26|17005.26|17125.53|17005.53|17126.83|17006.83|17125.26|17005.26|10
1628363000000|2021-08-07 19:03:20|17124.65|17004.65|17128.1|17008.1|17128.74|17008.74|17124.65|17004.65|10
1628363010000|2021-08-07 19:03:30|17128.31|17008.31|17125.49|17005.49|17128.82|17008.82|17125.49|17005.49|10
1628363020000|2021-08-07 19:03:40|17126.5|17006.5|17128.75|17008.75|17129.42|17009.42|17125.66|17005.66|10
1628363030000|2021-08-07 19:03:50|17128.29|17008.29|17127.92|17007.92|17128.62|17008.62|17127.76|17007.76|10
1628363040000|2021-08-07 19:04:00|17128.72|17008.72|17129.42|17009.42|17130.3|17010.3|17128.27|17008.27|10
1628363050000|2021-08-07 19:04:10|17129.1|17009.1|17128.06|17008.06|17129.29|17009.29|17128.06|17008.06|9
1628363060000|2021-08-07 19:04:20|17128.05|17008.05|17128.21|17008.21|17128.48|17008.48|17127.04|17007.04|9
1628363070000|2021-08-07 19:04:30|17128.19|17008.19|17128.6|17008.6|17128.94|17008.94|17127.35|17007.35|9
1628363080000|2021-08-07 19:04:40|17128.59|17008.59|17125.64|17005.64|17128.59|17008.59|17125.64|17005.64|10
1628363090000|2021-08-07 19:04:50|17125.69|17005.69|17127.77|17007.77|17127.77|17007.77|17125.69|17005.69|10
1628363100000|2021-08-07 19:05:00|17126.74|17006.74|17127.94|17007.94|17127.99|17007.99|17126.74|17006.74|8
1628363110000|2021-08-07 19:05:10|17127.71|17007.71|17126.85|17006.85|17128.56|17008.56|17126.77|17006.77|10
1628363120000|2021-08-07 19:05:20|17127.54|17007.54|17125.14|17005.14|17127.54|17007.54|17125.14|17005.14|10
1628363130000|2021-08-07 19:05:30|17125.47|17005.47|17125.35|17005.35|17125.6|17005.6|17125.06|17005.06|10
1628363140000|2021-08-07 19:05:40|17125.45|17005.45|17124.97|17004.97|17126.29|17006.29|17124.97|17004.97|10
1628363150000|2021-08-07 19:05:50|17124.71|17004.71|17125.07|17005.07|17125.07|17005.07|17123.24|17003.24|10
1628363160000|2021-08-07 19:06:00|17125.26|17005.26|17124.06|17004.06|17125.7|17005.7|17124.03|17004.03|10
1628363170000|2021-08-07 19:06:10|17124.43|17004.43|17125.15|17005.15|17126.11|17006.11|17124.41|17004.41|10
1628363180000|2021-08-07 19:06:20|17126.29|17006.29|17127.05|17007.05|17127.05|17007.05|17126.21|17006.21|10
1628363190000|2021-08-07 19:06:30|17127.04|17007.04|17126.02|17006.02|17127.04|17007.04|17125.61|17005.61|10
1628363200000|2021-08-07 19:06:40|17126.24|17006.24|17126.39|17006.39|17126.39|17006.39|17125.86|17005.86|9
1628363210000|2021-08-07 19:06:50|17126.1|17006.1|17130.1|17010.1|17130.1|17010.1|17126.02|17006.02|10
1628363220000|2021-08-07 19:07:00|17130.33|17010.33|17133.73|17013.73|17133.76|17013.76|17130.33|17010.33|9
1628363230000|2021-08-07 19:07:10|17134.37|17014.37|17135.59|17015.59|17135.59|17015.59|17134.03|17014.03|10
1628363240000|2021-08-07 19:07:20|17134.94|17014.94|17133.97|17013.97|17134.94|17014.94|17133.53|17013.53|10
1628363250000|2021-08-07 19:07:30|17134.35|17014.35|17134.36|17014.36|17134.98|17014.98|17134.27|17014.27|10
1628363260000|2021-08-07 19:07:40|17133.9|17013.9|17132.3|17012.3|17133.9|17013.9|17132.02|17012.02|10
1628363270000|2021-08-07 19:07:50|17132.25|17012.25|17133.8|17013.8|17134.12|17014.12|17132.25|17012.25|10
1628363280000|2021-08-07 19:08:00|17134.08|17014.08|17130.96|17010.96|17134.14|17014.14|17130.96|17010.96|10
1628363290000|2021-08-07 19:08:10|17131.45|17011.45|17128.8|17008.8|17131.45|17011.45|17126.74|17006.74|10
1628363300000|2021-08-07 19:08:20|17128.86|17008.86|17131.55|17011.55|17131.55|17011.55|17128.86|17008.86|10
1628363310000|2021-08-07 19:08:30|17131.61|17011.61|17134.04|17014.04|17134.07|17014.07|17131.61|17011.61|10
1628363320000|2021-08-07 19:08:40|17134.43|17014.43|17135.35|17015.35|17135.49|17015.49|17133.99|17013.99|10
1628363330000|2021-08-07 19:08:50|17136.35|17016.35|17139.3|17019.3|17139.3|17019.3|17135.97|17015.97|10
1628363340000|2021-08-07 19:09:00|17139.18|17019.18|17145.13|17025.13|17145.13|17025.13|17139.18|17019.18|10
1628363350000|2021-08-07 19:09:10|17143.59|17023.59|17140.13|17020.13|17144.38|17024.38|17140.13|17020.13|10
1628363360000|2021-08-07 19:09:20|17139.07|17019.07|17140.03|17020.03|17140.03|17020.03|17138.07|17018.07|9
1628363370000|2021-08-07 19:09:30|17140.24|17020.24|17141.3|17021.3|17141.3|17021.3|17139.93|17019.93|10
1628363380000|2021-08-07 19:09:40|17141.48|17021.48|17144.2|17024.2|17144.2|17024.2|17141.23|17021.23|10
1628363390000|2021-08-07 19:09:50|17144.95|17024.95|17147.34|17027.34|17147.37|17027.37|17144.95|17024.95|9
1628363400000|2021-08-07 19:10:00|17147.36|17027.36|17151.6|17031.6|17151.6|17031.6|17146.65|17026.65|10
1628363410000|2021-08-07 19:10:10|17154|17034|17154.33|17034.33|17157.47|17037.47|17154|17034|10
1628363420000|2021-08-07 19:10:20|17154.46|17034.46|17149.11|17029.11|17154.46|17034.46|17149.11|17029.11|10
1628363430000|2021-08-07 19:10:30|17148.52|17028.52|17148.05|17028.05|17149.53|17029.53|17148.01|17028.01|10
1628363440000|2021-08-07 19:10:40|17148.15|17028.15|17147.22|17027.22|17148.64|17028.64|17147.22|17027.22|10
1628363450000|2021-08-07 19:10:50|17147.2|17027.2|17149.33|17029.33|17149.33|17029.33|17147.2|17027.2|9
1628363460000|2021-08-07 19:11:00|17149.36|17029.36|17148.43|17028.43|17149.36|17029.36|17146.94|17026.94|10
1628363470000|2021-08-07 19:11:10|17148.29|17028.29|17149.12|17029.12|17150.19|17030.19|17148.29|17028.29|10
1628363480000|2021-08-07 19:11:20|17149.14|17029.14|17149.79|17029.79|17149.79|17029.79|17149.06|17029.06|10
1628363490000|2021-08-07 19:11:30|17150.39|17030.39|17151.24|17031.24|17151.24|17031.24|17150.39|17030.39|9
1628363500000|2021-08-07 19:11:40|17151.33|17031.33|17153.41|17033.41|17153.48|17033.48|17151.33|17031.33|10
1628363510000|2021-08-07 19:11:50|17153.45|17033.45|17154.24|17034.24|17154.24|17034.24|17153.4|17033.4|10
1628363520000|2021-08-07 19:12:00|17153.65|17033.65|17150.81|17030.81|17153.65|17033.65|17150.74|17030.74|10
1628363530000|2021-08-07 19:12:10|17150.77|17030.77|17151.92|17031.92|17152.39|17032.39|17150.75|17030.75|9
1628363540000|2021-08-07 19:12:20|17151.99|17031.99|17150.82|17030.82|17152.75|17032.75|17150.61|17030.61|10
1628363550000|2021-08-07 19:12:30|17150.71|17030.71|17150.16|17030.16|17151.8|17031.8|17150.16|17030.16|10
1628363560000|2021-08-07 19:12:40|17149.14|17029.14|17145.76|17025.76|17149.2|17029.2|17145.76|17025.76|10
1628363570000|2021-08-07 19:12:50|17145.31|17025.31|17145.24|17025.24|17145.31|17025.31|17143.96|17023.96|10
1628363580000|2021-08-07 19:13:00|17145.21|17025.21|17148.59|17028.59|17148.59|17028.59|17145.21|17025.21|10
1628363590000|2021-08-07 19:13:10|17148.91|17028.91|17150.45|17030.45|17151.72|17031.72|17148.91|17028.91|10
1628363600000|2021-08-07 19:13:20|17150.76|17030.76|17153.75|17033.75|17153.75|17033.75|17150.76|17030.76|10
1628363610000|2021-08-07 19:13:30|17153.72|17033.72|17155.49|17035.49|17155.49|17035.49|17153.72|17033.72|10
1628363620000|2021-08-07 19:13:40|17155.36|17035.36|17157.1|17037.1|17157.1|17037.1|17154.38|17034.38|9
1628363630000|2021-08-07 19:13:50|17157.4|17037.4|17162.24|17042.24|17162.24|17042.24|17157.4|17037.4|10
1628363640000|2021-08-07 19:14:00|17162.82|17042.82|17163.89|17043.89|17165.55|17045.55|17162.82|17042.82|9
1628363650000|2021-08-07 19:14:10|17164.99|17044.99|17166.47|17046.47|17166.88|17046.88|17164.64|17044.64|10
1628363660000|2021-08-07 19:14:20|17168.23|17048.23|17176.51|17056.51|17176.51|17056.51|17167.13|17047.13|10
1628363670000|2021-08-07 19:14:30|17177.28|17057.28|17177.73|17057.73|17178|17058|17176.48|17056.48|10
1628363680000|2021-08-07 19:14:40|17177.38|17057.38|17175.15|17055.15|17177.68|17057.68|17173.21|17053.21|10
1628363690000|2021-08-07 19:14:50|17173.69|17053.69|17165.73|17045.73|17173.69|17053.69|17165.73|17045.73|10
1628363700000|2021-08-07 19:15:00|17165.98|17045.98|17158.61|17038.61|17165.98|17045.98|17158.61|17038.61|10
1628363710000|2021-08-07 19:15:10|17158.42|17038.42|17157.39|17037.39|17158.42|17038.42|17155.91|17035.91|10
1628363720000|2021-08-07 19:15:20|17154.59|17034.59|17151.99|17031.99|17155.3|17035.3|17151.99|17031.99|9
1628363730000|2021-08-07 19:15:30|17150.26|17030.26|17142.85|17022.85|17150.26|17030.26|17140.91|17020.91|10
1628363740000|2021-08-07 19:15:40|17142.81|17022.81|17137.95|17017.95|17142.81|17022.81|17137.95|17017.95|10
1628363750000|2021-08-07 19:15:50|17136.43|17016.43|17126.07|17006.07|17136.43|17016.43|17126.07|17006.07|9
1628363760000|2021-08-07 19:16:00|17125.13|17005.13|17117.61|16997.61|17125.13|17005.13|17117.61|16997.61|10
1628363770000|2021-08-07 19:16:10|17117.44|16997.44|17117.3|16997.3|17117.44|16997.44|17115.82|16995.82|10
1628363780000|2021-08-07 19:16:20|17117.53|16997.53|17119.42|16999.42|17119.42|16999.42|17117.17|16997.17|10
1628363790000|2021-08-07 19:16:30|17120.05|17000.05|17123.53|17003.53|17124.49|17004.49|17120.05|17000.05|10
1628363800000|2021-08-07 19:16:40|17124.57|17004.57|17120.04|17000.04|17124.87|17004.87|17120.04|17000.04|10
1628363810000|2021-08-07 19:16:50|17120.03|17000.03|17117.03|16997.03|17120.03|17000.03|17116.84|16996.84|9
1628363820000|2021-08-07 19:17:00|17115.42|16995.42|17109.32|16989.32|17115.42|16995.42|17109.32|16989.32|10
1628363830000|2021-08-07 19:17:10|17108.14|16988.14|17107.11|16987.11|17108.82|16988.82|17107.11|16987.11|10
1628363840000|2021-08-07 19:17:20|17106.69|16986.69|17106.91|16986.91|17106.91|16986.91|17105.24|16985.24|10
1628363850000|2021-08-07 19:17:30|17107.12|16987.12|17111.96|16991.96|17111.96|16991.96|17107.12|16987.12|10
1628363860000|2021-08-07 19:17:40|17110.03|16990.03|17111.27|16991.27|17111.75|16991.75|17109.36|16989.36|10
1628363870000|2021-08-07 19:17:50|17110.39|16990.39|17115.03|16995.03|17115.03|16995.03|17110.35|16990.35|10
1628363880000|2021-08-07 19:18:00|17115.14|16995.14|17113.88|16993.88|17115.57|16995.57|17113.88|16993.88|9
1628363890000|2021-08-07 19:18:10|17114.59|16994.59|17115.99|16995.99|17117.29|16997.29|17114.59|16994.59|10
1628363900000|2021-08-07 19:18:20|17115.45|16995.45|17108.03|16988.03|17115.45|16995.45|17108.03|16988.03|10
1628363910000|2021-08-07 19:18:30|17107.43|16987.43|17112.97|16992.97|17112.97|16992.97|17107.43|16987.43|10
1628363920000|2021-08-07 19:18:40|17115.69|16995.69|17118.19|16998.19|17120.87|17000.87|17115.69|16995.69|10
1628363930000|2021-08-07 19:18:50|17118.43|16998.43|17118.9|16998.9|17119.89|16999.89|17117.79|16997.79|10
1628363940000|2021-08-07 19:19:00|17118.71|16998.71|17117.63|16997.63|17118.86|16998.86|17117.59|16997.59|10
1628363950000|2021-08-07 19:19:10|17117.65|16997.65|17116.92|16996.92|17117.65|16997.65|17116.53|16996.53|10
1628363960000|2021-08-07 19:19:20|17117.18|16997.18|17116.34|16996.34|17117.62|16997.62|17116.07|16996.07|10
1628363970000|2021-08-07 19:19:30|17116.58|16996.58|17118.58|16998.58|17118.58|16998.58|17116.11|16996.11|10
1628363980000|2021-08-07 19:19:40|17121.11|17001.11|17126.48|17006.48|17126.48|17006.48|17119.65|16999.65|10
1628363990000|2021-08-07 19:19:50|17126.89|17006.89|17131.24|17011.24|17131.24|17011.24|17126.89|17006.89|10
1628364000000|2021-08-07 19:20:00|17130.86|17010.86|17134.43|17014.43|17134.43|17014.43|17129.89|17009.89|10
1628364010000|2021-08-07 19:20:10|17134.46|17014.46|17131.35|17011.35|17134.46|17014.46|17131.26|17011.26|10
1628364020000|2021-08-07 19:20:20|17131.57|17011.57|17133.36|17013.36|17133.36|17013.36|17131.57|17011.57|9
1628364030000|2021-08-07 19:20:30|17131.91|17011.91|17134.84|17014.84|17134.84|17014.84|17131.39|17011.39|10
1628364040000|2021-08-07 19:20:40|17134.06|17014.06|17133.03|17013.03|17136.53|17016.53|17133.03|17013.03|10
1628364050000|2021-08-07 19:20:50|17132.82|17012.82|17132.64|17012.64|17135.06|17015.06|17132.13|17012.13|9
1628364060000|2021-08-07 19:21:00|17131.91|17011.91|17132.58|17012.58|17132.58|17012.58|17129.55|17009.55|10
1628364070000|2021-08-07 19:21:10|17133.18|17013.18|17134.18|17014.18|17134.57|17014.57|17133.11|17013.11|10
1628364080000|2021-08-07 19:21:20|17134.4|17014.4|17134.72|17014.72|17134.72|17014.72|17133.31|17013.31|10
1628364090000|2021-08-07 19:21:30|17134.63|17014.63|17132.2|17012.2|17135.11|17015.11|17131.88|17011.88|10
1628364100000|2021-08-07 19:21:40|17132.62|17012.62|17136.32|17016.32|17136.57|17016.57|17132.62|17012.62|10
1628364110000|2021-08-07 19:21:50|17136.88|17016.88|17135.64|17015.64|17137.85|17017.85|17135.59|17015.59|10
1628364120000|2021-08-07 19:22:00|17135.99|17015.99|17141.16|17021.16|17141.16|17021.16|17135.82|17015.82|10
1628364130000|2021-08-07 19:22:10|17139.92|17019.92|17142.56|17022.56|17142.56|17022.56|17139.92|17019.92|10
1628364140000|2021-08-07 19:22:20|17141.25|17021.25|17144.4|17024.4|17145.91|17025.91|17141.25|17021.25|10
1628364150000|2021-08-07 19:22:30|17143.99|17023.99|17145.1|17025.1|17145.34|17025.34|17143.99|17023.99|9
1628364160000|2021-08-07 19:22:40|17145.19|17025.19|17149.83|17029.83|17150.37|17030.37|17145.19|17025.19|10
1628364170000|2021-08-07 19:22:50|17152.89|17032.89|17154.89|17034.89|17154.89|17034.89|17152.83|17032.83|10
1628364180000|2021-08-07 19:23:00|17154.81|17034.81|17155.19|17035.19|17155.55|17035.55|17152.78|17032.78|10
1628364190000|2021-08-07 19:23:10|17154.76|17034.76|17157.93|17037.93|17157.93|17037.93|17154.76|17034.76|10
1628364200000|2021-08-07 19:23:20|17156.39|17036.39|17158.13|17038.13|17158.13|17038.13|17155.53|17035.53|8
1628364210000|2021-08-07 19:23:30|17155.02|17035.02|17154.75|17034.75|17157|17037|17154.75|17034.75|10
1628364220000|2021-08-07 19:23:40|17154.13|17034.13|17155.59|17035.59|17155.59|17035.59|17154.13|17034.13|8
1628364230000|2021-08-07 19:23:50|17155.24|17035.24|17154.73|17034.73|17156.07|17036.07|17154.73|17034.73|10
1628364240000|2021-08-07 19:24:00|17156.38|17036.38|17158.23|17038.23|17158.69|17038.69|17156.32|17036.32|10
1628364250000|2021-08-07 19:24:10|17158.44|17038.44|17159.74|17039.74|17159.92|17039.92|17158.44|17038.44|10
1628364260000|2021-08-07 19:24:20|17159.7|17039.7|17161.4|17041.4|17161.88|17041.88|17159.7|17039.7|10
1628364270000|2021-08-07 19:24:30|17161.92|17041.92|17159.89|17039.89|17161.92|17041.92|17159.89|17039.89|10
1628364280000|2021-08-07 19:24:40|17159.88|17039.88|17160.47|17040.47|17160.8|17040.8|17159.69|17039.69|10
1628364290000|2021-08-07 19:24:50|17161.04|17041.04|17160.41|17040.41|17162.61|17042.61|17160.41|17040.41|10
1628364300000|2021-08-07 19:25:00|17161.02|17041.02|17157.38|17037.38|17161.02|17041.02|17157|17037|10
1628364310000|2021-08-07 19:25:10|17157.59|17037.59|17160.13|17040.13|17160.13|17040.13|17155.66|17035.66|10
1628364320000|2021-08-07 19:25:20|17160.06|17040.06|17162.38|17042.38|17163.41|17043.41|17160.06|17040.06|10
1628364330000|2021-08-07 19:25:30|17164.29|17044.29|17168.21|17048.21|17169.43|17049.43|17164.29|17044.29|9
1628364340000|2021-08-07 19:25:40|17169.44|17049.44|17170.02|17050.02|17170.18|17050.18|17168.28|17048.28|10
1628364350000|2021-08-07 19:25:50|17169.94|17049.94|17170.61|17050.61|17171.2|17051.2|17169.94|17049.94|10
1628364360000|2021-08-07 19:26:00|17169.44|17049.44|17172.66|17052.66|17172.66|17052.66|17169.44|17049.44|10
1628364370000|2021-08-07 19:26:10|17172.96|17052.96|17176.18|17056.18|17176.18|17056.18|17172.96|17052.96|9
1628364380000|2021-08-07 19:26:20|17176.41|17056.41|17177.9|17057.9|17178.04|17058.04|17176.41|17056.41|10
1628364390000|2021-08-07 19:26:30|17178.29|17058.29|17180.64|17060.64|17181.32|17061.32|17178.21|17058.21|10
1628364400000|2021-08-07 19:26:40|17181.63|17061.63|17181.99|17061.99|17185.16|17065.16|17181.63|17061.63|10
1628364410000|2021-08-07 19:26:50|17182.04|17062.04|17184.82|17064.82|17185.03|17065.03|17182|17062|10
1628364420000|2021-08-07 19:27:00|17184.68|17064.68|17187.66|17067.66|17187.84|17067.84|17183.64|17063.64|10
1628364430000|2021-08-07 19:27:10|17187.36|17067.36|17189.36|17069.36|17189.52|17069.52|17187.36|17067.36|10
1628364440000|2021-08-07 19:27:20|17189.49|17069.49|17189.58|17069.58|17190.89|17070.89|17189.02|17069.02|10
1628364450000|2021-08-07 19:27:30|17189.68|17069.68|17188.02|17068.02|17189.68|17069.68|17187.59|17067.59|10
1628364460000|2021-08-07 19:27:40|17187.89|17067.89|17185.41|17065.41|17188.77|17068.77|17184.32|17064.32|10
1628364470000|2021-08-07 19:27:50|17185.21|17065.21|17185.5|17065.5|17186.21|17066.21|17184.66|17064.66|10
1628364480000|2021-08-07 19:28:00|17185.64|17065.64|17189.6|17069.6|17189.6|17069.6|17185.64|17065.64|9
1628364490000|2021-08-07 19:28:10|17189.67|17069.67|17185.78|17065.78|17189.67|17069.67|17185.37|17065.37|10
1628364500000|2021-08-07 19:28:20|17185.68|17065.68|17178.61|17058.61|17185.68|17065.68|17178.57|17058.57|10
1628364510000|2021-08-07 19:28:30|17178.83|17058.83|17171.47|17051.47|17178.83|17058.83|17171.47|17051.47|10
1628364520000|2021-08-07 19:28:40|17171.87|17051.87|17172.85|17052.85|17172.85|17052.85|17171.34|17051.34|10
1628364530000|2021-08-07 19:28:50|17172.61|17052.61|17166.96|17046.96|17172.61|17052.61|17166.96|17046.96|10
1628364540000|2021-08-07 19:29:00|17166.64|17046.64|17169.04|17049.04|17169.78|17049.78|17166.64|17046.64|10
1628364550000|2021-08-07 19:29:10|17167.99|17047.99|17165.63|17045.63|17169.92|17049.92|17165.63|17045.63|10
1628364560000|2021-08-07 19:29:20|17165.6|17045.6|17162.19|17042.19|17166.24|17046.24|17161.95|17041.95|10
1628364570000|2021-08-07 19:29:30|17162.26|17042.26|17163.09|17043.09|17165.28|17045.28|17162.26|17042.26|10
1628364580000|2021-08-07 19:29:40|17164.05|17044.05|17164.65|17044.65|17164.9|17044.9|17164.05|17044.05|10
1628364590000|2021-08-07 19:29:50|17164.41|17044.41|17164.77|17044.77|17165.22|17045.22|17163.68|17043.68|10
1628364600000|2021-08-07 19:30:00|17164.74|17044.74|17163.6|17043.6|17165.21|17045.21|17163.34|17043.34|10
1628364610000|2021-08-07 19:30:10|17164.45|17044.45|17165.25|17045.25|17165.54|17045.54|17163.33|17043.33|9
1628364620000|2021-08-07 19:30:20|17167.47|17047.47|17172.56|17052.56|17172.56|17052.56|17167.47|17047.47|10
1628364630000|2021-08-07 19:30:30|17170.01|17050.01|17174.85|17054.85|17174.85|17054.85|17170.01|17050.01|10
1628364640000|2021-08-07 19:30:40|17174.95|17054.95|17175.37|17055.37|17175.37|17055.37|17173.72|17053.72|10
1628364650000|2021-08-07 19:30:50|17175.33|17055.33|17176.4|17056.4|17177.49|17057.49|17175.33|17055.33|10
1628364660000|2021-08-07 19:31:00|17175.28|17055.28|17173.93|17053.93|17175.43|17055.43|17173.9|17053.9|10
1628364670000|2021-08-07 19:31:10|17173.72|17053.72|17167.32|17047.32|17175.56|17055.56|17167.32|17047.32|10
1628364680000|2021-08-07 19:31:20|17164.89|17044.89|17164.24|17044.24|17165.73|17045.73|17164.24|17044.24|10
1628364690000|2021-08-07 19:31:30|17164.64|17044.64|17159.34|17039.34|17164.64|17044.64|17159.34|17039.34|10
1628364700000|2021-08-07 19:31:40|17158.9|17038.9|17153.89|17033.89|17160.05|17040.05|17153.89|17033.89|10
1628364710000|2021-08-07 19:31:50|17153.64|17033.64|17147.75|17027.75|17154.01|17034.01|17147.75|17027.75|10
1628364720000|2021-08-07 19:32:00|17148.34|17028.34|17149.04|17029.04|17149.04|17029.04|17146.14|17026.14|10
1628364730000|2021-08-07 19:32:10|17147.7|17027.7|17147.55|17027.55|17148.44|17028.44|17146.35|17026.35|10
1628364740000|2021-08-07 19:32:20|17147.39|17027.39|17147.59|17027.59|17148|17028|17146.92|17026.92|10
1628364750000|2021-08-07 19:32:30|17146.38|17026.38|17143.54|17023.54|17146.98|17026.98|17143.18|17023.18|10
1628364760000|2021-08-07 19:32:40|17143.18|17023.18|17141.4|17021.4|17143.18|17023.18|17140.97|17020.97|10
1628364770000|2021-08-07 19:32:50|17140.94|17020.94|17140|17020|17141.09|17021.09|17139.72|17019.72|9
1628364780000|2021-08-07 19:33:00|17140.2|17020.2|17136.34|17016.34|17141.47|17021.47|17136.34|17016.34|10
1628364790000|2021-08-07 19:33:10|17136.11|17016.11|17134.08|17014.08|17136.5|17016.5|17132.84|17012.84|10
1628364800000|2021-08-07 19:33:20|17134.19|17014.19|17134.67|17014.67|17134.67|17014.67|17133.75|17013.75|10
1628364810000|2021-08-07 19:33:30|17135.77|17015.77|17134.1|17014.1|17135.98|17015.98|17134.1|17014.1|10
1628364820000|2021-08-07 19:33:40|17133.98|17013.98|17128.41|17008.41|17133.98|17013.98|17128.41|17008.41|10
1628364830000|2021-08-07 19:33:50|17129.27|17009.27|17124.59|17004.59|17129.78|17009.78|17124.59|17004.59|10
1628364840000|2021-08-07 19:34:00|17125.3|17005.3|17116.27|16996.27|17125.3|17005.3|17115.29|16995.29|10
1628364850000|2021-08-07 19:34:10|17115.88|16995.88|17116.95|16996.95|17117.16|16997.16|17113.84|16993.84|10
1628364860000|2021-08-07 19:34:20|17116.68|16996.68|17118.37|16998.37|17118.96|16998.96|17115.74|16995.74|10
1628364870000|2021-08-07 19:34:30|17120.52|17000.52|17119.82|16999.82|17121.74|17001.74|17119.82|16999.82|10
1628364880000|2021-08-07 19:34:40|17119.03|16999.03|17114.05|16994.05|17119.03|16999.03|17114.04|16994.04|10
1628364890000|2021-08-07 19:34:50|17114.47|16994.47|17114.7|16994.7|17115.67|16995.67|17113.03|16993.03|10
1628364900000|2021-08-07 19:35:00|17113.37|16993.37|17112.09|16992.09|17114.13|16994.13|17112.09|16992.09|10
1628364910000|2021-08-07 19:35:10|17112.11|16992.11|17115.99|16995.99|17115.99|16995.99|17111.92|16991.92|10
1628364920000|2021-08-07 19:35:20|17115.94|16995.94|17119|16999|17119|16999|17115.94|16995.94|10
1628364930000|2021-08-07 19:35:30|17119.03|16999.03|17119.54|16999.54|17120.83|17000.83|17119.03|16999.03|10
1628364940000|2021-08-07 19:35:40|17120.89|17000.89|17119.81|16999.81|17123|17003|17119.81|16999.81|10
1628364950000|2021-08-07 19:35:50|17119.63|16999.63|17117.46|16997.46|17119.63|16999.63|17116.74|16996.74|10
1628364960000|2021-08-07 19:36:00|17117.32|16997.32|17119.21|16999.21|17119.21|16999.21|17117.32|16997.32|9
1628364970000|2021-08-07 19:36:10|17120.27|17000.27|17121.58|17001.58|17121.58|17001.58|17118.47|16998.47|10
1628364980000|2021-08-07 19:36:20|17120.7|17000.7|17121.36|17001.36|17122.78|17002.78|17120.7|17000.7|10
1628364990000|2021-08-07 19:36:30|17120.73|17000.73|17122.3|17002.3|17122.3|17002.3|17120.66|17000.66|9
1628365000000|2021-08-07 19:36:40|17122.06|17002.06|17124.72|17004.72|17124.72|17004.72|17122.06|17002.06|10
1628365010000|2021-08-07 19:36:50|17125.29|17005.29|17126.09|17006.09|17126.85|17006.85|17125.29|17005.29|10
1628365020000|2021-08-07 19:37:00|17125.67|17005.67|17128.47|17008.47|17128.47|17008.47|17125.67|17005.67|9
1628365030000|2021-08-07 19:37:10|17128.69|17008.69|17130.3|17010.3|17130.3|17010.3|17127.53|17007.53|10
1628365040000|2021-08-07 19:37:20|17129.46|17009.46|17130.4|17010.4|17131.46|17011.46|17129.46|17009.46|10
1628365050000|2021-08-07 19:37:30|17128.98|17008.98|17129.59|17009.59|17130.29|17010.29|17128.27|17008.27|10
1628365060000|2021-08-07 19:37:40|17127.92|17007.92|17128.62|17008.62|17128.81|17008.81|17127.59|17007.59|10
1628365070000|2021-08-07 19:37:50|17128.58|17008.58|17127.37|17007.37|17128.78|17008.78|17126.44|17006.44|10
1628365080000|2021-08-07 19:38:00|17127.3|17007.3|17131.25|17011.25|17131.54|17011.54|17126.89|17006.89|10
1628365090000|2021-08-07 19:38:10|17130.91|17010.91|17127.56|17007.56|17130.97|17010.97|17127.56|17007.56|10
1628365100000|2021-08-07 19:38:20|17127.13|17007.13|17122.52|17002.52|17127.38|17007.38|17122.52|17002.52|9
1628365110000|2021-08-07 19:38:30|17123.05|17003.05|17121.48|17001.48|17123.05|17003.05|17121.48|17001.48|10
1628365120000|2021-08-07 19:38:40|17120.97|17000.97|17125.21|17005.21|17125.21|17005.21|17120.97|17000.97|10
1628365130000|2021-08-07 19:38:50|17125.27|17005.27|17123.87|17003.87|17126.61|17006.61|17123.87|17003.87|10
1628365140000|2021-08-07 19:39:00|17123.31|17003.31|17122.36|17002.36|17124.77|17004.77|17122.36|17002.36|10
1628365150000|2021-08-07 19:39:10|17120.31|17000.31|17123.88|17003.88|17123.88|17003.88|17120.31|17000.31|10
1628365160000|2021-08-07 19:39:20|17123.95|17003.95|17122.82|17002.82|17124.08|17004.08|17122.82|17002.82|10
1628365170000|2021-08-07 19:39:30|17123.01|17003.01|17125.5|17005.5|17125.5|17005.5|17123.01|17003.01|10
1628365180000|2021-08-07 19:39:40|17125.49|17005.49|17124.83|17004.83|17125.54|17005.54|17124.83|17004.83|10
1628365190000|2021-08-07 19:39:50|17124.91|17004.91|17123.7|17003.7|17124.97|17004.97|17123.06|17003.06|10
1628365200000|2021-08-07 19:40:00|17123.71|17003.71|17125.73|17005.73|17125.73|17005.73|17123.61|17003.61|9
1628365210000|2021-08-07 19:40:10|17125.14|17005.14|17123.69|17003.69|17125.14|17005.14|17123.69|17003.69|10
1628365220000|2021-08-07 19:40:20|17123.87|17003.87|17120.63|17000.63|17124.26|17004.26|17119.57|16999.57|9
1628365230000|2021-08-07 19:40:30|17121.59|17001.59|17123.47|17003.47|17123.47|17003.47|17121.3|17001.3|10
1628365240000|2021-08-07 19:40:40|17122.29|17002.29|17124.94|17004.94|17125.05|17005.05|17122.29|17002.29|10
1628365250000|2021-08-07 19:40:50|17124.86|17004.86|17124.55|17004.55|17124.94|17004.94|17123.32|17003.32|10
1628365260000|2021-08-07 19:41:00|17123.68|17003.68|17124.75|17004.75|17125.83|17005.83|17123.68|17003.68|10
1628365270000|2021-08-07 19:41:10|17124.61|17004.61|17122.13|17002.13|17124.74|17004.74|17122.13|17002.13|10
1628365280000|2021-08-07 19:41:20|17121.9|17001.9|17117.08|16997.08|17121.9|17001.9|17116.95|16996.95|10
1628365290000|2021-08-07 19:41:30|17117.16|16997.16|17111.42|16991.42|17117.16|16997.16|17111.42|16991.42|10
1628365300000|2021-08-07 19:41:40|17109.11|16989.11|17097.63|16977.63|17109.11|16989.11|17097.63|16977.63|10
1628365310000|2021-08-07 19:41:50|17097.71|16977.71|17084.1|16964.1|17097.71|16977.71|17084.1|16964.1|10
1628365320000|2021-08-07 19:42:00|17084.35|16964.35|17082.58|16962.58|17084.35|16964.35|17080.4|16960.4|10
1628365330000|2021-08-07 19:42:10|17084.07|16964.07|17082.42|16962.42|17085.98|16965.98|17082.42|16962.42|10
1628365340000|2021-08-07 19:42:20|17081.03|16961.03|17065.8|16945.8|17081.03|16961.03|17065.8|16945.8|10
1628365350000|2021-08-07 19:42:30|17065.38|16945.38|17061.47|16941.47|17066.32|16946.32|17060.95|16940.95|10
1628365360000|2021-08-07 19:42:40|17059.96|16939.96|17055.86|16935.86|17059.96|16939.96|17055.52|16935.52|10
1628365370000|2021-08-07 19:42:50|17055.48|16935.48|17054.18|16934.18|17055.53|16935.53|17054.18|16934.18|9
1628365380000|2021-08-07 19:43:00|17054.56|16934.56|17054.32|16934.32|17055.43|16935.43|17054.32|16934.32|10
1628365390000|2021-08-07 19:43:10|17055.94|16935.94|17055.83|16935.83|17055.94|16935.94|17054.33|16934.33|10
1628365400000|2021-08-07 19:43:20|17055.87|16935.87|17058.57|16938.57|17058.57|16938.57|17055.33|16935.33|8
1628365410000|2021-08-07 19:43:30|17058.24|16938.24|17060.97|16940.97|17061.43|16941.43|17058.24|16938.24|10
1628365420000|2021-08-07 19:43:40|17060.83|16940.83|17063.38|16943.38|17063.38|16943.38|17060.83|16940.83|9
1628365430000|2021-08-07 19:43:50|17062.83|16942.83|17062.95|16942.95|17064.34|16944.34|17062.65|16942.65|10
1628365440000|2021-08-07 19:44:00|17065.03|16945.03|17066.45|16946.45|17066.45|16946.45|17063|16943|10
1628365450000|2021-08-07 19:44:10|17066.09|16946.09|17068.38|16948.38|17068.43|16948.43|17066.09|16946.09|10
1628365460000|2021-08-07 19:44:20|17067.24|16947.24|17068.58|16948.58|17068.87|16948.87|17066.76|16946.76|10
1628365470000|2021-08-07 19:44:30|17068.69|16948.69|17068.13|16948.13|17069.16|16949.16|17067.17|16947.17|10
1628365480000|2021-08-07 19:44:40|17067.97|16947.97|17067.49|16947.49|17067.97|16947.97|17066.35|16946.35|10
1628365490000|2021-08-07 19:44:50|17066.3|16946.3|17073.92|16953.92|17073.92|16953.92|17066.18|16946.18|10
1628365500000|2021-08-07 19:45:00|17073.12|16953.12|17080.53|16960.53|17080.58|16960.58|17073.12|16953.12|10
1628365510000|2021-08-07 19:45:10|17082.09|16962.09|17079.62|16959.62|17082.56|16962.56|17079.62|16959.62|10
1628365520000|2021-08-07 19:45:20|17079.47|16959.47|17073.15|16953.15|17079.47|16959.47|17073.15|16953.15|10
1628365530000|2021-08-07 19:45:30|17071.29|16951.29|17057.53|16937.53|17071.29|16951.29|17057.18|16937.18|10
1628365540000|2021-08-07 19:45:40|17057.11|16937.11|17051.89|16931.89|17057.11|16937.11|17051.64|16931.64|10
1628365550000|2021-08-07 19:45:50|17053.44|16933.44|17049.74|16929.74|17053.94|16933.94|17049.74|16929.74|10
1628365560000|2021-08-07 19:46:00|17049.44|16929.44|17046.72|16926.72|17049.68|16929.68|17045.02|16925.02|10
1628365570000|2021-08-07 19:46:10|17046.55|16926.55|17045.97|16925.97|17046.55|16926.55|17044.78|16924.78|10
1628365580000|2021-08-07 19:46:20|17046.14|16926.14|17046.7|16926.7|17046.88|16926.88|17045.83|16925.83|10
1628365590000|2021-08-07 19:46:30|17046.64|16926.64|17049.34|16929.34|17049.53|16929.53|17046.62|16926.62|10
1628365600000|2021-08-07 19:46:40|17049.82|16929.82|17052.84|16932.84|17052.84|16932.84|17049.82|16929.82|9
1628365610000|2021-08-07 19:46:50|17053.94|16933.94|17055.51|16935.51|17055.53|16935.53|17052.78|16932.78|10
1628365620000|2021-08-07 19:47:00|17055.67|16935.67|17053.07|16933.07|17055.67|16935.67|17053.04|16933.04|10
1628365630000|2021-08-07 19:47:10|17054.13|16934.13|17055.85|16935.85|17055.85|16935.85|17053.57|16933.57|8
1628365640000|2021-08-07 19:47:20|17055.73|16935.73|17059.58|16939.58|17059.58|16939.58|17055.73|16935.73|9
1628365650000|2021-08-07 19:47:30|17060.35|16940.35|17060.3|16940.3|17060.35|16940.35|17059.36|16939.36|10
1628365660000|2021-08-07 19:47:40|17060.57|16940.57|17062.04|16942.04|17063.31|16943.31|17060.57|16940.57|10
1628365670000|2021-08-07 19:47:50|17061.9|16941.9|17062.19|16942.19|17062.63|16942.63|17061.9|16941.9|10
1628365680000|2021-08-07 19:48:00|17061.31|16941.31|17061.03|16941.03|17062.72|16942.72|17061.03|16941.03|10
1628365690000|2021-08-07 19:48:10|17060.91|16940.91|17063.62|16943.62|17063.62|16943.62|17060.91|16940.91|9
1628365700000|2021-08-07 19:48:20|17063.45|16943.45|17064.83|16944.83|17065.46|16945.46|17061.65|16941.65|9
1628365710000|2021-08-07 19:48:30|17065.18|16945.18|17067.28|16947.28|17067.28|16947.28|17063.97|16943.97|10
1628365720000|2021-08-07 19:48:40|17067.97|16947.97|17069.16|16949.16|17069.74|16949.74|17067.86|16947.86|9
1628365730000|2021-08-07 19:48:50|17069.07|16949.07|17068.2|16948.2|17069.09|16949.09|17067.93|16947.93|8
1628365740000|2021-08-07 19:49:00|17069.17|16949.17|17072.38|16952.38|17072.38|16952.38|17068.26|16948.26|8
1628365750000|2021-08-07 19:49:10|17074.07|16954.07|17075.92|16955.92|17076.16|16956.16|17072.93|16952.93|10
1628365760000|2021-08-07 19:49:20|17076.94|16956.94|17077.49|16957.49|17077.88|16957.88|17076.94|16956.94|9
1628365770000|2021-08-07 19:49:30|17077.29|16957.29|17079.81|16959.81|17080.05|16960.05|17077.29|16957.29|10
1628365780000|2021-08-07 19:49:40|17080.69|16960.69|17080.28|16960.28|17081.46|16961.46|17079.83|16959.83|10
1628365790000|2021-08-07 19:49:50|17080.12|16960.12|17082.85|16962.85|17082.85|16962.85|17079.19|16959.19|10
1628365800000|2021-08-07 19:50:00|17082.29|16962.29|17084.1|16964.1|17084.9|16964.9|17082.29|16962.29|9
1628365810000|2021-08-07 19:50:10|17084.98|16964.98|17084.5|16964.5|17085.59|16965.59|17084.47|16964.47|10
1628365820000|2021-08-07 19:50:20|17084.61|16964.61|17084.12|16964.12|17086.76|16966.76|17084.12|16964.12|10
1628365830000|2021-08-07 19:50:30|17083.08|16963.08|17081.66|16961.66|17083.08|16963.08|17081.39|16961.39|10
1628365840000|2021-08-07 19:50:40|17081.06|16961.06|17083.43|16963.43|17083.59|16963.59|17081.06|16961.06|10
1628365850000|2021-08-07 19:50:50|17083.29|16963.29|17084.27|16964.27|17084.27|16964.27|17082.08|16962.08|10
1628365860000|2021-08-07 19:51:00|17084.5|16964.5|17084.76|16964.76|17085.31|16965.31|17084.5|16964.5|9
1628365870000|2021-08-07 19:51:10|17085.08|16965.08|17085.21|16965.21|17087.02|16967.02|17084.97|16964.97|10
1628365880000|2021-08-07 19:51:20|17085.41|16965.41|17083.8|16963.8|17085.64|16965.64|17083.8|16963.8|10
1628365890000|2021-08-07 19:51:30|17083.17|16963.17|17082.35|16962.35|17084.76|16964.76|17081.75|16961.75|10
1628365900000|2021-08-07 19:51:40|17082.53|16962.53|17083.19|16963.19|17083.5|16963.5|17082.53|16962.53|10
1628365910000|2021-08-07 19:51:50|17083.89|16963.89|17085.48|16965.48|17085.82|16965.82|17083.89|16963.89|10
1628365920000|2021-08-07 19:52:00|17085.25|16965.25|17087.01|16967.01|17087.01|16967.01|17084.55|16964.55|9
1628365930000|2021-08-07 19:52:10|17087.47|16967.47|17086.29|16966.29|17087.6|16967.6|17086.25|16966.25|10
1628365940000|2021-08-07 19:52:20|17084.75|16964.75|17085.3|16965.3|17086.13|16966.13|17084.75|16964.75|9
1628365950000|2021-08-07 19:52:30|17085.11|16965.11|17085.77|16965.77|17085.77|16965.77|17085.11|16965.11|9
1628365960000|2021-08-07 19:52:40|17084.93|16964.93|17086.5|16966.5|17086.99|16966.99|17084.93|16964.93|9
1628365970000|2021-08-07 19:52:50|17086.64|16966.64|17094.88|16974.88|17094.88|16974.88|17086.64|16966.64|10
1628365980000|2021-08-07 19:53:00|17094.59|16974.59|17096.92|16976.92|17098.05|16978.05|17094.59|16974.59|10
1628365990000|2021-08-07 19:53:10|17097.07|16977.07|17101.5|16981.5|17101.5|16981.5|17097.07|16977.07|10
1628366000000|2021-08-07 19:53:20|17102.96|16982.96|17107.65|16987.65|17107.65|16987.65|17101.68|16981.68|10
1628366010000|2021-08-07 19:53:30|17107.4|16987.4|17109.54|16989.54|17109.54|16989.54|17107.4|16987.4|10
1628366020000|2021-08-07 19:53:40|17108.9|16988.9|17108.49|16988.49|17109.58|16989.58|17108.29|16988.29|10
1628366030000|2021-08-07 19:53:50|17109.49|16989.49|17112.06|16992.06|17113.08|16993.08|17107.69|16987.69|10
1628366040000|2021-08-07 19:54:00|17112.57|16992.57|17116.2|16996.2|17116.2|16996.2|17112.57|16992.57|10
1628366050000|2021-08-07 19:54:10|17116.96|16996.96|17118.88|16998.88|17119.27|16999.27|17116.96|16996.96|10
1628366060000|2021-08-07 19:54:20|17120.12|17000.12|17119.2|16999.2|17120.12|17000.12|17116.79|16996.79|10
1628366070000|2021-08-07 19:54:30|17119.27|16999.27|17122.14|17002.14|17122.82|17002.82|17119.27|16999.27|10
1628366080000|2021-08-07 19:54:40|17121.72|17001.72|17121.81|17001.81|17122.32|17002.32|17120.88|17000.88|10
1628366090000|2021-08-07 19:54:50|17121.89|17001.89|17118.99|16998.99|17122.18|17002.18|17118.99|16998.99|10
1628366100000|2021-08-07 19:55:00|17118.12|16998.12|17115.13|16995.13|17118.12|16998.12|17114.65|16994.65|10
1628366110000|2021-08-07 19:55:10|17115.1|16995.1|17118.65|16998.65|17118.65|16998.65|17114.99|16994.99|10
1628366120000|2021-08-07 19:55:20|17120.32|17000.32|17124.71|17004.71|17124.71|17004.71|17119.72|16999.72|10
1628366130000|2021-08-07 19:55:30|17125.14|17005.14|17130.48|17010.48|17130.48|17010.48|17125.14|17005.14|10
1628366140000|2021-08-07 19:55:40|17129.67|17009.67|17135.16|17015.16|17136.3|17016.3|17129.67|17009.67|10
1628366150000|2021-08-07 19:55:50|17136.86|17016.86|17140.62|17020.62|17140.62|17020.62|17136.73|17016.73|10
1628366160000|2021-08-07 19:56:00|17141.1|17021.1|17144.85|17024.85|17145.36|17025.36|17141.1|17021.1|10
1628366170000|2021-08-07 19:56:10|17146.15|17026.15|17154.37|17034.37|17154.37|17034.37|17146.15|17026.15|10
1628366180000|2021-08-07 19:56:20|17156.88|17036.88|17172.38|17052.38|17172.38|17052.38|17156.88|17036.88|10
1628366190000|2021-08-07 19:56:30|17173.04|17053.04|17173.61|17053.61|17174.72|17054.72|17173.04|17053.04|10
1628366200000|2021-08-07 19:56:40|17173.19|17053.19|17170.66|17050.66|17174.89|17054.89|17170.66|17050.66|10
1628366210000|2021-08-07 19:56:50|17169.72|17049.72|17173.59|17053.59|17174.23|17054.23|17169.72|17049.72|10
1628366220000|2021-08-07 19:57:00|17173.01|17053.01|17174.3|17054.3|17175.72|17055.72|17172.74|17052.74|10
1628366230000|2021-08-07 19:57:10|17174.8|17054.8|17179.19|17059.19|17179.19|17059.19|17174.8|17054.8|10
1628366240000|2021-08-07 19:57:20|17179.24|17059.24|17180.77|17060.77|17182.59|17062.59|17179.24|17059.24|10
1628366250000|2021-08-07 19:57:30|17180.07|17060.07|17179.86|17059.86|17181.53|17061.53|17179.45|17059.45|10
1628366260000|2021-08-07 19:57:40|17179.83|17059.83|17177.68|17057.68|17181.05|17061.05|17177.68|17057.68|10
1628366270000|2021-08-07 19:57:50|17177.11|17057.11|17175.71|17055.71|17177.16|17057.16|17175.12|17055.12|10
1628366280000|2021-08-07 19:58:00|17175.9|17055.9|17187.95|17067.95|17187.95|17067.95|17175.9|17055.9|10
1628366290000|2021-08-07 19:58:10|17189.43|17069.43|17194.72|17074.72|17195.75|17075.75|17189.43|17069.43|10
1628366300000|2021-08-07 19:58:20|17195.59|17075.59|17198.71|17078.71|17198.83|17078.83|17195.45|17075.45|10
1628366310000|2021-08-07 19:58:30|17198.74|17078.74|17194.81|17074.81|17198.74|17078.74|17194.81|17074.81|10
1628366320000|2021-08-07 19:58:40|17194.67|17074.67|17196.56|17076.56|17197.05|17077.05|17194.67|17074.67|10
1628366330000|2021-08-07 19:58:50|17196.58|17076.58|17198.42|17078.42|17199|17079|17196.1|17076.1|10
1628366340000|2021-08-07 19:59:00|17202.17|17082.17|17211.62|17091.62|17211.62|17091.62|17202.17|17082.17|10
1628366350000|2021-08-07 19:59:10|17212.54|17092.54|17218.6|17098.6|17218.6|17098.6|17212.54|17092.54|10
1628366360000|2021-08-07 19:59:20|17219.59|17099.59|17217.98|17097.98|17219.59|17099.59|17216.63|17096.63|10
1628366370000|2021-08-07 19:59:30|17220.02|17100.02|17227.99|17107.99|17228.07|17108.07|17220.02|17100.02|10
1628366380000|2021-08-07 19:59:40|17228.7|17108.7|17234.73|17114.73|17236.91|17116.91|17228.7|17108.7|10
1628366390000|2021-08-07 19:59:50|17239.73|17119.73|17243.15|17123.15|17245.66|17125.66|17239.73|17119.73|10
1628366400000|2021-08-07 20:00:00|17244.08|17124.08|17221.68|17101.68|17244.34|17124.34|17221.68|17101.68|10
1628366410000|2021-08-07 20:00:10|17219.59|17099.59|17217.19|17097.19|17219.73|17099.73|17217.19|17097.19|10
1628366420000|2021-08-07 20:00:20|17214.47|17094.47|17197.7|17077.7|17214.47|17094.47|17197.7|17077.7|10
1628366430000|2021-08-07 20:00:30|17194.61|17074.61|17179.65|17059.65|17194.61|17074.61|17179.3|17059.3|10
1628366440000|2021-08-07 20:00:40|17178.92|17058.92|17184.96|17064.96|17185.09|17065.09|17178.78|17058.78|9
1628366450000|2021-08-07 20:00:50|17189.56|17069.56|17210.89|17090.89|17210.89|17090.89|17189.56|17069.56|10
1628366460000|2021-08-07 20:01:00|17214.04|17094.04|17250.8|17130.8|17250.8|17130.8|17214.04|17094.04|10
1628366470000|2021-08-07 20:01:10|17252.18|17132.18|17254.74|17134.74|17255.25|17135.25|17252.18|17132.18|10
1628366480000|2021-08-07 20:01:20|17255.52|17135.52|17264.34|17144.34|17265.25|17145.25|17255.42|17135.42|10
1628366490000|2021-08-07 20:01:30|17267.48|17147.48|17273.17|17153.17|17274.16|17154.16|17267.34|17147.34|10
1628366500000|2021-08-07 20:01:40|17273.24|17153.24|17259.95|17139.95|17273.24|17153.24|17259.95|17139.95|9
1628366510000|2021-08-07 20:01:50|17256.69|17136.69|17232.72|17112.72|17256.69|17136.69|17230.39|17110.39|10
1628366520000|2021-08-07 20:02:00|17233.53|17113.53|17245.54|17125.54|17245.66|17125.66|17233.5|17113.5|10
1628366530000|2021-08-07 20:02:10|17247.22|17127.22|17260.84|17140.84|17260.84|17140.84|17247.22|17127.22|10
1628366540000|2021-08-07 20:02:20|17263.83|17143.83|17266.18|17146.18|17267.99|17147.99|17263.27|17143.27|10
1628366550000|2021-08-07 20:02:30|17264.91|17144.91|17256.69|17136.69|17264.91|17144.91|17256.41|17136.41|10
1628366560000|2021-08-07 20:02:40|17255.39|17135.39|17251.62|17131.62|17255.39|17135.39|17251.62|17131.62|10
1628366570000|2021-08-07 20:02:50|17250.78|17130.78|17242.3|17122.3|17250.78|17130.78|17242.3|17122.3|10
1628366580000|2021-08-07 20:03:00|17242.5|17122.5|17239.17|17119.17|17243.36|17123.36|17238.87|17118.87|10
1628366590000|2021-08-07 20:03:10|17238.63|17118.63|17233.41|17113.41|17238.63|17118.63|17232.83|17112.83|9
1628366600000|2021-08-07 20:03:20|17232.76|17112.76|17230.89|17110.89|17233.59|17113.59|17230.81|17110.81|10
1628366610000|2021-08-07 20:03:30|17230.26|17110.26|17227.37|17107.37|17230.26|17110.26|17227.37|17107.37|10
1628366620000|2021-08-07 20:03:40|17226.46|17106.46|17215.69|17095.69|17226.46|17106.46|17215.69|17095.69|10
1628366630000|2021-08-07 20:03:50|17214.41|17094.41|17210.07|17090.07|17214.41|17094.41|17208.97|17088.97|10
1628366640000|2021-08-07 20:04:00|17208.81|17088.81|17204.26|17084.26|17209|17089|17204.26|17084.26|10
1628366650000|2021-08-07 20:04:10|17203.04|17083.04|17199.71|17079.71|17203.04|17083.04|17196.65|17076.65|10
1628366660000|2021-08-07 20:04:20|17198.19|17078.19|17185.33|17065.33|17198.19|17078.19|17185.33|17065.33|10
1628366670000|2021-08-07 20:04:30|17184.04|17064.04|17176.37|17056.37|17184.04|17064.04|17176.26|17056.26|10
1628366680000|2021-08-07 20:04:40|17176.54|17056.54|17178.18|17058.18|17178.18|17058.18|17175.12|17055.12|10
1628366690000|2021-08-07 20:04:50|17177|17057|17177.96|17057.96|17178.07|17058.07|17176.95|17056.95|10
1628366700000|2021-08-07 20:05:00|17179.84|17059.84|17166.8|17046.8|17180.03|17060.03|17166.8|17046.8|10
1628366710000|2021-08-07 20:05:10|17166.38|17046.38|17164.82|17044.82|17166.47|17046.47|17164.46|17044.46|9
1628366720000|2021-08-07 20:05:20|17165.36|17045.36|17163.83|17043.83|17165.36|17045.36|17161.69|17041.69|10
1628366730000|2021-08-07 20:05:30|17163.11|17043.11|17162.69|17042.69|17163.11|17043.11|17160.17|17040.17|10
1628366740000|2021-08-07 20:05:40|17165.7|17045.7|17175.73|17055.73|17175.8|17055.8|17165.7|17045.7|10
1628366750000|2021-08-07 20:05:50|17178.22|17058.22|17180.47|17060.47|17181.83|17061.83|17178.22|17058.22|9
1628366760000|2021-08-07 20:06:00|17180.11|17060.11|17187.22|17067.22|17187.22|17067.22|17180.11|17060.11|10
1628366770000|2021-08-07 20:06:10|17188.38|17068.38|17186.74|17066.74|17188.93|17068.93|17185.94|17065.94|10
1628366780000|2021-08-07 20:06:20|17186.22|17066.22|17183.46|17063.46|17187.32|17067.32|17183.46|17063.46|10
1628366790000|2021-08-07 20:06:30|17184.46|17064.46|17184.75|17064.75|17185.34|17065.34|17183.69|17063.69|10
1628366800000|2021-08-07 20:06:40|17182.82|17062.82|17189.13|17069.13|17189.13|17069.13|17182.42|17062.42|10
1628366810000|2021-08-07 20:06:50|17188.94|17068.94|17192.85|17072.85|17193.43|17073.43|17188.94|17068.94|10
1628366820000|2021-08-07 20:07:00|17193.17|17073.17|17193.97|17073.97|17194.86|17074.86|17191.45|17071.45|10
1628366830000|2021-08-07 20:07:10|17193.85|17073.85|17190.63|17070.63|17193.85|17073.85|17190.22|17070.22|10
1628366840000|2021-08-07 20:07:20|17190.31|17070.31|17190.12|17070.12|17191.85|17071.85|17189.75|17069.75|10
1628366850000|2021-08-07 20:07:30|17189.8|17069.8|17191.75|17071.75|17193.06|17073.06|17189.8|17069.8|10
1628366860000|2021-08-07 20:07:40|17191.24|17071.24|17189.06|17069.06|17191.87|17071.87|17188.51|17068.51|10
1628366870000|2021-08-07 20:07:50|17188.72|17068.72|17182.94|17062.94|17188.72|17068.72|17182.89|17062.89|10
1628366880000|2021-08-07 20:08:00|17182.79|17062.79|17176.56|17056.56|17182.79|17062.79|17175.81|17055.81|10
1628366890000|2021-08-07 20:08:10|17177.04|17057.04|17178.86|17058.86|17180.34|17060.34|17177.04|17057.04|10
1628366900000|2021-08-07 20:08:20|17178.65|17058.65|17183.7|17063.7|17183.7|17063.7|17178.65|17058.65|9
1628366910000|2021-08-07 20:08:30|17182.68|17062.68|17184.96|17064.96|17184.96|17064.96|17182.68|17062.68|10
1628366920000|2021-08-07 20:08:40|17183.18|17063.18|17189.02|17069.02|17190.24|17070.24|17183.18|17063.18|10
1628366930000|2021-08-07 20:08:50|17188.39|17068.39|17186.65|17066.65|17189.76|17069.76|17186.65|17066.65|10
1628366940000|2021-08-07 20:09:00|17187.36|17067.36|17181.53|17061.53|17187.36|17067.36|17181.53|17061.53|10
1628366950000|2021-08-07 20:09:10|17179.79|17059.79|17167.51|17047.51|17179.79|17059.79|17167.51|17047.51|10
1628366960000|2021-08-07 20:09:20|17166.66|17046.66|17165.54|17045.54|17166.66|17046.66|17165.04|17045.04|9
1628366970000|2021-08-07 20:09:30|17165.49|17045.49|17161.76|17041.76|17165.49|17045.49|17161.76|17041.76|10
1628366980000|2021-08-07 20:09:40|17162.19|17042.19|17164.33|17044.33|17164.68|17044.68|17161.9|17041.9|10
1628366990000|2021-08-07 20:09:50|17164.14|17044.14|17164.46|17044.46|17164.96|17044.96|17164.14|17044.14|10
1628367000000|2021-08-07 20:10:00|17164.05|17044.05|17167.9|17047.9|17168.18|17048.18|17164.05|17044.05|10
1628367010000|2021-08-07 20:10:10|17168.07|17048.07|17166.98|17046.98|17168.07|17048.07|17166.51|17046.51|9
1628367020000|2021-08-07 20:10:20|17166.64|17046.64|17164.41|17044.41|17166.64|17046.64|17163.01|17043.01|10
1628367030000|2021-08-07 20:10:30|17164.46|17044.46|17165.25|17045.25|17165.57|17045.57|17164.46|17044.46|10
1628367040000|2021-08-07 20:10:40|17164.97|17044.97|17163.48|17043.48|17165.66|17045.66|17163.4|17043.4|10
1628367050000|2021-08-07 20:10:50|17163.25|17043.25|17164.08|17044.08|17164.08|17044.08|17162.76|17042.76|9
1628367060000|2021-08-07 20:11:00|17165.77|17045.77|17163.29|17043.29|17167.67|17047.67|17163.29|17043.29|10
1628367070000|2021-08-07 20:11:10|17162.29|17042.29|17153.13|17033.13|17162.29|17042.29|17153.13|17033.13|10
1628367080000|2021-08-07 20:11:20|17152.63|17032.63|17151.48|17031.48|17153.57|17033.57|17151.09|17031.09|10
1628367090000|2021-08-07 20:11:30|17151.17|17031.17|17145.46|17025.46|17151.17|17031.17|17145.46|17025.46|10
1628367100000|2021-08-07 20:11:40|17144.42|17024.42|17136.28|17016.28|17144.42|17024.42|17136.28|17016.28|10
1628367110000|2021-08-07 20:11:50|17136.44|17016.44|17132.58|17012.58|17136.63|17016.63|17131.46|17011.46|10
1628367120000|2021-08-07 20:12:00|17133.71|17013.71|17138|17018|17138.55|17018.55|17133.71|17013.71|10
1628367130000|2021-08-07 20:12:10|17138.78|17018.78|17140.65|17020.65|17141.66|17021.66|17138.61|17018.61|10
1628367140000|2021-08-07 20:12:20|17140.3|17020.3|17139.02|17019.02|17140.58|17020.58|17138.44|17018.44|10
1628367150000|2021-08-07 20:12:30|17137.79|17017.79|17133.6|17013.6|17137.79|17017.79|17133.6|17013.6|10
1628367160000|2021-08-07 20:12:40|17133.34|17013.34|17134.54|17014.54|17134.54|17014.54|17132.77|17012.77|10
1628367170000|2021-08-07 20:12:50|17134.19|17014.19|17131.31|17011.31|17134.19|17014.19|17131.12|17011.12|10
1628367180000|2021-08-07 20:13:00|17129.69|17009.69|17125.26|17005.26|17129.69|17009.69|17125.26|17005.26|10
1628367190000|2021-08-07 20:13:10|17124.46|17004.46|17121.97|17001.97|17124.46|17004.46|17121.62|17001.62|10
1628367200000|2021-08-07 20:13:20|17121.64|17001.64|17123.26|17003.26|17123.26|17003.26|17121.62|17001.62|9
1628367210000|2021-08-07 20:13:30|17123.79|17003.79|17134.97|17014.97|17134.97|17014.97|17123.79|17003.79|10
1628367220000|2021-08-07 20:13:40|17135.58|17015.58|17140.65|17020.65|17140.65|17020.65|17135.58|17015.58|10
1628367230000|2021-08-07 20:13:50|17143.06|17023.06|17140.94|17020.94|17143.06|17023.06|17139.34|17019.34|10
1628367240000|2021-08-07 20:14:00|17140.91|17020.91|17141.82|17021.82|17143.8|17023.8|17140.91|17020.91|9
1628367250000|2021-08-07 20:14:10|17143.86|17023.86|17149.64|17029.64|17150.81|17030.81|17143.86|17023.86|10
1628367260000|2021-08-07 20:14:20|17149.46|17029.46|17155.95|17035.95|17155.95|17035.95|17149.46|17029.46|10
1628367270000|2021-08-07 20:14:30|17155.38|17035.38|17156.8|17036.8|17157.98|17037.98|17155.28|17035.28|10
1628367280000|2021-08-07 20:14:40|17156.76|17036.76|17152.15|17032.15|17156.76|17036.76|17152.15|17032.15|10
1628367290000|2021-08-07 20:14:50|17151.03|17031.03|17149.87|17029.87|17151.25|17031.25|17149.87|17029.87|10
1628367300000|2021-08-07 20:15:00|17149.6|17029.6|17146.35|17026.35|17150.75|17030.75|17145.67|17025.67|9
1628367310000|2021-08-07 20:15:10|17146.41|17026.41|17141.63|17021.63|17146.41|17026.41|17141.63|17021.63|10
1628367320000|2021-08-07 20:15:20|17140.35|17020.35|17138.04|17018.04|17140.35|17020.35|17138.01|17018.01|10
1628367330000|2021-08-07 20:15:30|17137.84|17017.84|17133.7|17013.7|17137.84|17017.84|17133.7|17013.7|10
1628367340000|2021-08-07 20:15:40|17133.24|17013.24|17130.18|17010.18|17133.55|17013.55|17129.8|17009.8|10
1628367350000|2021-08-07 20:15:50|17132.76|17012.76|17139.79|17019.79|17139.79|17019.79|17132.76|17012.76|10
1628367360000|2021-08-07 20:16:00|17141.67|17021.67|17143.33|17023.33|17143.36|17023.36|17141.67|17021.67|10
1628367370000|2021-08-07 20:16:10|17142.17|17022.17|17151.98|17031.98|17151.98|17031.98|17142.17|17022.17|10
1628367380000|2021-08-07 20:16:20|17152.06|17032.06|17152.2|17032.2|17153.36|17033.36|17151.83|17031.83|8
1628367390000|2021-08-07 20:16:30|17154.64|17034.64|17165.46|17045.46|17165.46|17045.46|17154.64|17034.64|9
1628367400000|2021-08-07 20:16:40|17167.38|17047.38|17173.7|17053.7|17173.7|17053.7|17167.38|17047.38|9
1628367410000|2021-08-07 20:16:50|17174.2|17054.2|17174.26|17054.26|17175.51|17055.51|17171.77|17051.77|10
1628367420000|2021-08-07 20:17:00|17173.42|17053.42|17176.73|17056.73|17176.73|17056.73|17173.37|17053.37|10
1628367430000|2021-08-07 20:17:10|17176.44|17056.44|17172.68|17052.68|17176.44|17056.44|17172.47|17052.47|10
1628367440000|2021-08-07 20:17:20|17172.14|17052.14|17171.4|17051.4|17172.58|17052.58|17170.96|17050.96|10
1628367450000|2021-08-07 20:17:30|17171.74|17051.74|17169.09|17049.09|17171.74|17051.74|17168.95|17048.95|10
1628367460000|2021-08-07 20:17:40|17169.62|17049.62|17175.83|17055.83|17175.83|17055.83|17169.62|17049.62|10
1628367470000|2021-08-07 20:17:50|17176.4|17056.4|17178.51|17058.51|17178.51|17058.51|17176.19|17056.19|10
1628367480000|2021-08-07 20:18:00|17178.61|17058.61|17177.95|17057.95|17178.61|17058.61|17177.39|17057.39|10
1628367490000|2021-08-07 20:18:10|17177.75|17057.75|17185.27|17065.27|17185.27|17065.27|17177.75|17057.75|10
1628367500000|2021-08-07 20:18:20|17186.67|17066.67|17191.02|17071.02|17191.78|17071.78|17186.67|17066.67|10
1628367510000|2021-08-07 20:18:30|17190.64|17070.64|17189.41|17069.41|17190.64|17070.64|17187.82|17067.82|10
1628367520000|2021-08-07 20:18:40|17188.22|17068.22|17189.52|17069.52|17189.52|17069.52|17187.49|17067.49|10
1628367530000|2021-08-07 20:18:50|17188.84|17068.84|17194.32|17074.32|17194.32|17074.32|17188.84|17068.84|10
1628367540000|2021-08-07 20:19:00|17193.73|17073.73|17196.5|17076.5|17196.98|17076.98|17193.73|17073.73|10
1628367550000|2021-08-07 20:19:10|17196.2|17076.2|17200.75|17080.75|17201.37|17081.37|17196.2|17076.2|10
1628367560000|2021-08-07 20:19:20|17201.39|17081.39|17205.08|17085.08|17205.28|17085.28|17201.39|17081.39|10
1628367570000|2021-08-07 20:19:30|17204.89|17084.89|17205.65|17085.65|17206|17086|17204.89|17084.89|10
1628367580000|2021-08-07 20:19:40|17205.15|17085.15|17206.13|17086.13|17207.04|17087.04|17205.15|17085.15|10
1628367590000|2021-08-07 20:19:50|17204.91|17084.91|17210.88|17090.88|17210.88|17090.88|17204.91|17084.91|10
1628367600000|2021-08-07 20:20:00|17211.71|17091.71|17214.96|17094.96|17216.1|17096.1|17211.71|17091.71|10
1628367610000|2021-08-07 20:20:10|17217.34|17097.34|17221.47|17101.47|17221.47|17101.47|17217.34|17097.34|10
1628367620000|2021-08-07 20:20:20|17222.3|17102.3|17228.73|17108.73|17228.73|17108.73|17221.79|17101.79|10
1628367630000|2021-08-07 20:20:30|17227.69|17107.69|17224.6|17104.6|17228.38|17108.38|17224.6|17104.6|10
1628367640000|2021-08-07 20:20:40|17224.32|17104.32|17224.22|17104.22|17224.32|17104.32|17222.58|17102.58|10
1628367650000|2021-08-07 20:20:50|17224.5|17104.5|17227.16|17107.16|17228|17108|17224.5|17104.5|10
1628367660000|2021-08-07 20:21:00|17227.07|17107.07|17228.36|17108.36|17228.9|17108.9|17227.07|17107.07|10
1628367670000|2021-08-07 20:21:10|17227.93|17107.93|17222.03|17102.03|17227.93|17107.93|17222.03|17102.03|10
1628367680000|2021-08-07 20:21:20|17222.02|17102.02|17216.82|17096.82|17222.02|17102.02|17216.82|17096.82|10
1628367690000|2021-08-07 20:21:30|17216.56|17096.56|17215.06|17095.06|17217.92|17097.92|17215.06|17095.06|10
1628367700000|2021-08-07 20:21:40|17215.49|17095.49|17215.89|17095.89|17215.89|17095.89|17214.36|17094.36|10
1628367710000|2021-08-07 20:21:50|17215.91|17095.91|17219.14|17099.14|17219.14|17099.14|17215.76|17095.76|10
1628367720000|2021-08-07 20:22:00|17220.16|17100.16|17223.39|17103.39|17224.24|17104.24|17219.98|17099.98|10
1628367730000|2021-08-07 20:22:10|17223.4|17103.4|17231.84|17111.84|17231.84|17111.84|17223.4|17103.4|10
1628367740000|2021-08-07 20:22:20|17234.61|17114.61|17236.41|17116.41|17236.41|17116.41|17233.54|17113.54|10
1628367750000|2021-08-07 20:22:30|17235.82|17115.82|17235.17|17115.17|17239.01|17119.01|17235.09|17115.09|9
1628367760000|2021-08-07 20:22:40|17235.12|17115.12|17238.27|17118.27|17238.27|17118.27|17235.12|17115.12|10
1628367770000|2021-08-07 20:22:50|17237.67|17117.67|17240.09|17120.09|17240.09|17120.09|17237.67|17117.67|10
1628367780000|2021-08-07 20:23:00|17240.35|17120.35|17239.54|17119.54|17240.99|17120.99|17239.47|17119.47|10
1628367790000|2021-08-07 20:23:10|17239.57|17119.57|17240.83|17120.83|17241.19|17121.19|17239.57|17119.57|10
1628367800000|2021-08-07 20:23:20|17238.45|17118.45|17231.94|17111.94|17238.45|17118.45|17231.94|17111.94|10
1628367810000|2021-08-07 20:23:30|17233.59|17113.59|17229.64|17109.64|17233.59|17113.59|17229.64|17109.64|10
1628367820000|2021-08-07 20:23:40|17229.87|17109.87|17227.57|17107.57|17230.04|17110.04|17225.81|17105.81|10
1628367830000|2021-08-07 20:23:50|17228.03|17108.03|17227.01|17107.01|17228.75|17108.75|17227.01|17107.01|10
1628367840000|2021-08-07 20:24:00|17226.8|17106.8|17222.89|17102.89|17226.8|17106.8|17222.89|17102.89|10
1628367850000|2021-08-07 20:24:10|17223.57|17103.57|17225|17105|17225|17105|17220.02|17100.02|10
1628367860000|2021-08-07 20:24:20|17225.52|17105.52|17228.91|17108.91|17228.91|17108.91|17225.52|17105.52|10
1628367870000|2021-08-07 20:24:30|17229.18|17109.18|17229.58|17109.58|17230.01|17110.01|17228.11|17108.11|9
1628367880000|2021-08-07 20:24:40|17229.75|17109.75|17234.13|17114.13|17234.13|17114.13|17229.75|17109.75|10
1628367890000|2021-08-07 20:24:50|17234.2|17114.2|17233.54|17113.54|17234.23|17114.23|17232.89|17112.89|10
1628367900000|2021-08-07 20:25:00|17233.97|17113.97|17238.11|17118.11|17238.11|17118.11|17233.59|17113.59|10
1628367910000|2021-08-07 20:25:10|17238.59|17118.59|17241.17|17121.17|17242.4|17122.4|17238.59|17118.59|10
1628367920000|2021-08-07 20:25:20|17240.46|17120.46|17242.74|17122.74|17242.74|17122.74|17240.46|17120.46|10
1628367930000|2021-08-07 20:25:30|17242.42|17122.42|17243.28|17123.28|17243.61|17123.61|17241.88|17121.88|9
1628367940000|2021-08-07 20:25:40|17243.22|17123.22|17243.35|17123.35|17245.03|17125.03|17243.22|17123.22|10
1628367950000|2021-08-07 20:25:50|17243.1|17123.1|17243.25|17123.25|17244.07|17124.07|17242.45|17122.45|10
1628367960000|2021-08-07 20:26:00|17242.7|17122.7|17236.37|17116.37|17242.7|17122.7|17236.37|17116.37|10
1628367970000|2021-08-07 20:26:10|17236.31|17116.31|17236.93|17116.93|17238.11|17118.11|17234.91|17114.91|10
1628367980000|2021-08-07 20:26:20|17236.72|17116.72|17238.61|17118.61|17239.7|17119.7|17236.72|17116.72|10
1628367990000|2021-08-07 20:26:30|17238.4|17118.4|17238.08|17118.08|17238.63|17118.63|17238.08|17118.08|9
1628368000000|2021-08-07 20:26:40|17237.67|17117.67|17240.68|17120.68|17241.09|17121.09|17237.67|17117.67|10
1628368010000|2021-08-07 20:26:50|17241.04|17121.04|17240.69|17120.69|17241.21|17121.21|17239.65|17119.65|10
1628368020000|2021-08-07 20:27:00|17241.54|17121.54|17240.91|17120.91|17242.19|17122.19|17240.84|17120.84|10
1628368030000|2021-08-07 20:27:10|17240.67|17120.67|17240.74|17120.74|17241.19|17121.19|17240.48|17120.48|10
1628368040000|2021-08-07 20:27:20|17240.98|17120.98|17243.33|17123.33|17243.33|17123.33|17240.98|17120.98|10
1628368050000|2021-08-07 20:27:30|17243.43|17123.43|17243.76|17123.76|17244.03|17124.03|17243.11|17123.11|10
1628368060000|2021-08-07 20:27:40|17243.73|17123.73|17239.22|17119.22|17243.8|17123.8|17239.22|17119.22|10
1628368070000|2021-08-07 20:27:50|17238.86|17118.86|17231.67|17111.67|17238.86|17118.86|17231.67|17111.67|10
1628368080000|2021-08-07 20:28:00|17231.32|17111.32|17227.11|17107.11|17231.32|17111.32|17227.11|17107.11|10
1628368090000|2021-08-07 20:28:10|17225.77|17105.77|17230.32|17110.32|17230.32|17110.32|17224.72|17104.72|10
1628368100000|2021-08-07 20:28:20|17231.01|17111.01|17238.31|17118.31|17238.31|17118.31|17231.01|17111.01|10
1628368110000|2021-08-07 20:28:30|17238.28|17118.28|17241.64|17121.64|17241.64|17121.64|17238.28|17118.28|10
1628368120000|2021-08-07 20:28:40|17241.18|17121.18|17241.61|17121.61|17242.53|17122.53|17240.41|17120.41|10
1628368130000|2021-08-07 20:28:50|17242.42|17122.42|17245.64|17125.64|17246.18|17126.18|17242.42|17122.42|10
1628368140000|2021-08-07 20:29:00|17245.61|17125.61|17249.69|17129.69|17249.69|17129.69|17245.61|17125.61|10
1628368150000|2021-08-07 20:29:10|17249.7|17129.7|17250.15|17130.15|17250.27|17130.27|17248.75|17128.75|10
1628368160000|2021-08-07 20:29:20|17249.96|17129.96|17250.32|17130.32|17250.32|17130.32|17248.94|17128.94|9
1628368170000|2021-08-07 20:29:30|17251.1|17131.1|17250.45|17130.45|17251.1|17131.1|17249.56|17129.56|10
1628368180000|2021-08-07 20:29:40|17250.01|17130.01|17252.21|17132.21|17253.38|17133.38|17250.01|17130.01|9
1628368190000|2021-08-07 20:29:50|17252.38|17132.38|17253.11|17133.11|17253.22|17133.22|17252.33|17132.33|10
1628368200000|2021-08-07 20:30:00|17253.42|17133.42|17252.13|17132.13|17254.69|17134.69|17251.82|17131.82|10
1628368210000|2021-08-07 20:30:10|17251.76|17131.76|17249.97|17129.97|17252.01|17132.01|17249.97|17129.97|10
1628368220000|2021-08-07 20:30:20|17249.04|17129.04|17244.9|17124.9|17249.04|17129.04|17244.9|17124.9|10
1628368230000|2021-08-07 20:30:30|17245.14|17125.14|17242.09|17122.09|17245.14|17125.14|17241.96|17121.96|9
1628368240000|2021-08-07 20:30:40|17241.97|17121.97|17242.29|17122.29|17243|17123|17240.85|17120.85|10
1628368250000|2021-08-07 20:30:50|17241.99|17121.99|17241.59|17121.59|17241.99|17121.99|17239.67|17119.67|10
1628368260000|2021-08-07 20:31:00|17243.81|17123.81|17246.31|17126.31|17246.31|17126.31|17243.79|17123.79|9
1628368270000|2021-08-07 20:31:10|17247.38|17127.38|17248.85|17128.85|17250.76|17130.76|17247.38|17127.38|10
1628368280000|2021-08-07 20:31:20|17249.49|17129.49|17247.02|17127.02|17249.49|17129.49|17246.49|17126.49|10
1628368290000|2021-08-07 20:31:30|17246.41|17126.41|17243.77|17123.77|17246.74|17126.74|17243.77|17123.77|10
1628368300000|2021-08-07 20:31:40|17244.3|17124.3|17243.68|17123.68|17244.3|17124.3|17243|17123|10
1628368310000|2021-08-07 20:31:50|17243.83|17123.83|17242.99|17122.99|17243.83|17123.83|17242.99|17122.99|9
1628368320000|2021-08-07 20:32:00|17243.21|17123.21|17241.03|17121.03|17243.29|17123.29|17241.03|17121.03|9
1628368330000|2021-08-07 20:32:10|17241.51|17121.51|17241.03|17121.03|17242.98|17122.98|17241.03|17121.03|10
1628368340000|2021-08-07 20:32:20|17240.78|17120.78|17240.94|17120.94|17241.28|17121.28|17240.19|17120.19|10
1628368350000|2021-08-07 20:32:30|17242.1|17122.1|17243.58|17123.58|17243.73|17123.73|17242.1|17122.1|10
1628368360000|2021-08-07 20:32:40|17243.71|17123.71|17242.99|17122.99|17244.6|17124.6|17242.99|17122.99|9
1628368370000|2021-08-07 20:32:50|17244.5|17124.5|17243.95|17123.95|17244.52|17124.52|17242.83|17122.83|10
1628368380000|2021-08-07 20:33:00|17243.8|17123.8|17243.2|17123.2|17243.8|17123.8|17242.39|17122.39|9
1628368390000|2021-08-07 20:33:10|17244.11|17124.11|17245.77|17125.77|17246.08|17126.08|17244.02|17124.02|10
1628368400000|2021-08-07 20:33:20|17245.71|17125.71|17245.61|17125.61|17245.89|17125.89|17244.96|17124.96|8
1628368410000|2021-08-07 20:33:30|17246.82|17126.82|17249.78|17129.78|17249.82|17129.82|17246.82|17126.82|10
1628368420000|2021-08-07 20:33:40|17250.76|17130.76|17253.09|17133.09|17253.09|17133.09|17250.76|17130.76|10
1628368430000|2021-08-07 20:33:50|17253.31|17133.31|17255.96|17135.96|17255.98|17135.98|17253.14|17133.14|10
1628368440000|2021-08-07 20:34:00|17256.11|17136.11|17249.41|17129.41|17257.06|17137.06|17249.41|17129.41|10
1628368450000|2021-08-07 20:34:10|17248.46|17128.46|17248.66|17128.66|17248.66|17128.66|17245.63|17125.63|10
1628368460000|2021-08-07 20:34:20|17248.71|17128.71|17247.91|17127.91|17248.71|17128.71|17247.01|17127.01|10
1628368470000|2021-08-07 20:34:30|17247.74|17127.74|17248.75|17128.75|17248.75|17128.75|17247.71|17127.71|10
1628368480000|2021-08-07 20:34:40|17248.8|17128.8|17246.79|17126.79|17248.88|17128.88|17246.26|17126.26|10
1628368490000|2021-08-07 20:34:50|17247.75|17127.75|17251.24|17131.24|17251.24|17131.24|17246.78|17126.78|10
1628368500000|2021-08-07 20:35:00|17251.74|17131.74|17254.43|17134.43|17254.43|17134.43|17251.49|17131.49|10
1628368510000|2021-08-07 20:35:10|17254.06|17134.06|17257.33|17137.33|17257.33|17137.33|17254.06|17134.06|9
1628368520000|2021-08-07 20:35:20|17257.22|17137.22|17257.85|17137.85|17257.85|17137.85|17257.22|17137.22|9
1628368530000|2021-08-07 20:35:30|17258.11|17138.11|17260.68|17140.68|17260.68|17140.68|17257.59|17137.59|10
1628368540000|2021-08-07 20:35:40|17261.38|17141.38|17262.83|17142.83|17262.87|17142.87|17261.38|17141.38|10
1628368550000|2021-08-07 20:35:50|17262.59|17142.59|17264.75|17144.75|17264.75|17144.75|17261.4|17141.4|10
1628368560000|2021-08-07 20:36:00|17265.44|17145.44|17268.15|17148.15|17268.15|17148.15|17265.44|17145.44|10
1628368570000|2021-08-07 20:36:10|17268.27|17148.27|17271.11|17151.11|17271.11|17151.11|17267.47|17147.47|10
1628368580000|2021-08-07 20:36:20|17271.76|17151.76|17277.21|17157.21|17277.21|17157.21|17271.76|17151.76|10
1628368590000|2021-08-07 20:36:30|17279.41|17159.41|17280.42|17160.42|17280.53|17160.53|17278.26|17158.26|10
1628368600000|2021-08-07 20:36:40|17281.55|17161.55|17280.1|17160.1|17281.55|17161.55|17280.1|17160.1|10
1628368610000|2021-08-07 20:36:50|17280.08|17160.08|17278.52|17158.52|17281.21|17161.21|17278.52|17158.52|10
1628368620000|2021-08-07 20:37:00|17277.12|17157.12|17269.97|17149.97|17277.12|17157.12|17269.97|17149.97|10
1628368630000|2021-08-07 20:37:10|17268.6|17148.6|17268.5|17148.5|17269.26|17149.26|17267.91|17147.91|10
1628368640000|2021-08-07 20:37:20|17268.68|17148.68|17267.53|17147.53|17269.01|17149.01|17266.47|17146.47|9
1628368650000|2021-08-07 20:37:30|17267.29|17147.29|17265.03|17145.03|17267.29|17147.29|17264.78|17144.78|10
1628368660000|2021-08-07 20:37:40|17264.72|17144.72|17262.47|17142.47|17265.56|17145.56|17262.47|17142.47|10
1628368670000|2021-08-07 20:37:50|17261.56|17141.56|17260.15|17140.15|17261.68|17141.68|17259.56|17139.56|10
1628368680000|2021-08-07 20:38:00|17259.93|17139.93|17254.9|17134.9|17259.93|17139.93|17254.9|17134.9|10
1628368690000|2021-08-07 20:38:10|17254.85|17134.85|17247.41|17127.41|17254.85|17134.85|17247.41|17127.41|10
1628368700000|2021-08-07 20:38:20|17247.17|17127.17|17243.78|17123.78|17247.17|17127.17|17243.72|17123.72|10
1628368710000|2021-08-07 20:38:30|17243.7|17123.7|17239.39|17119.39|17243.7|17123.7|17239.39|17119.39|9
1628368720000|2021-08-07 20:38:40|17238.63|17118.63|17234.99|17114.99|17238.89|17118.89|17234.84|17114.84|10
1628368730000|2021-08-07 20:38:50|17235.23|17115.23|17234.89|17114.89|17235.82|17115.82|17234.89|17114.89|9
1628368740000|2021-08-07 20:39:00|17235.32|17115.32|17235.37|17115.37|17235.9|17115.9|17234.25|17114.25|10
1628368750000|2021-08-07 20:39:10|17235.38|17115.38|17239.31|17119.31|17239.31|17119.31|17235.29|17115.29|9
1628368760000|2021-08-07 20:39:20|17239.62|17119.62|17240.36|17120.36|17241.97|17121.97|17239.62|17119.62|9
1628368770000|2021-08-07 20:39:30|17240.43|17120.43|17240.57|17120.57|17241.26|17121.26|17240.01|17120.01|10
1628368780000|2021-08-07 20:39:40|17238.91|17118.91|17241.74|17121.74|17241.74|17121.74|17238.91|17118.91|10
1628368790000|2021-08-07 20:39:50|17241.99|17121.99|17242.68|17122.68|17243.13|17123.13|17241.93|17121.93|10
1628368800000|2021-08-07 20:40:00|17242.26|17122.26|17247.41|17127.41|17247.41|17127.41|17242.26|17122.26|10
1628368810000|2021-08-07 20:40:10|17246.5|17126.5|17248.76|17128.76|17249.84|17129.84|17246.43|17126.43|10
1628368820000|2021-08-07 20:40:20|17249.74|17129.74|17249.52|17129.52|17251.03|17131.03|17249.38|17129.38|10
1628368830000|2021-08-07 20:40:30|17249.58|17129.58|17249.15|17129.15|17249.59|17129.59|17247.05|17127.05|9
1628368840000|2021-08-07 20:40:40|17249.41|17129.41|17249.79|17129.79|17249.79|17129.79|17249.18|17129.18|8
1628368850000|2021-08-07 20:40:50|17249.51|17129.51|17248.16|17128.16|17249.55|17129.55|17248.16|17128.16|9
1628368860000|2021-08-07 20:41:00|17248.3|17128.3|17248.73|17128.73|17248.93|17128.93|17248.3|17128.3|9
1628368870000|2021-08-07 20:41:10|17248.64|17128.64|17250.18|17130.18|17251.13|17131.13|17248.64|17128.64|9
1628368880000|2021-08-07 20:41:20|17249.05|17129.05|17245.66|17125.66|17249.05|17129.05|17245.18|17125.18|10
1628368890000|2021-08-07 20:41:30|17245.96|17125.96|17246.65|17126.65|17246.65|17126.65|17245.75|17125.75|10
1628368900000|2021-08-07 20:41:40|17246.51|17126.51|17242.55|17122.55|17246.51|17126.51|17242.55|17122.55|10
1628368910000|2021-08-07 20:41:50|17241.69|17121.69|17240.23|17120.23|17241.69|17121.69|17240.13|17120.13|10
1628368920000|2021-08-07 20:42:00|17240.71|17120.71|17241.46|17121.46|17242.19|17122.19|17240.67|17120.67|10
1628368930000|2021-08-07 20:42:10|17241.48|17121.48|17242.04|17122.04|17242.04|17122.04|17240.28|17120.28|10
1628368940000|2021-08-07 20:42:20|17242.13|17122.13|17243.77|17123.77|17245.08|17125.08|17242.13|17122.13|10
1628368950000|2021-08-07 20:42:30|17243.85|17123.85|17248.06|17128.06|17248.06|17128.06|17243.85|17123.85|10
1628368960000|2021-08-07 20:42:40|17248.22|17128.22|17252.01|17132.01|17252.01|17132.01|17247.81|17127.81|10
1628368970000|2021-08-07 20:42:50|17251.13|17131.13|17248.16|17128.16|17251.13|17131.13|17248.16|17128.16|10
1628368980000|2021-08-07 20:43:00|17249.3|17129.3|17248.61|17128.61|17249.82|17129.82|17248.61|17128.61|10
1628368990000|2021-08-07 20:43:10|17248.6|17128.6|17249.81|17129.81|17249.81|17129.81|17248.02|17128.02|10
1628369000000|2021-08-07 20:43:20|17249.62|17129.62|17252.81|17132.81|17252.81|17132.81|17249.62|17129.62|10
1628369010000|2021-08-07 20:43:30|17254.28|17134.28|17260.54|17140.54|17260.54|17140.54|17254.28|17134.28|10
1628369020000|2021-08-07 20:43:40|17261.23|17141.23|17262.25|17142.25|17262.25|17142.25|17259.94|17139.94|9
1628369030000|2021-08-07 20:43:50|17262.13|17142.13|17270.27|17150.27|17270.27|17150.27|17262.13|17142.13|10
1628369040000|2021-08-07 20:44:00|17270.22|17150.22|17268.59|17148.59|17271.26|17151.26|17268.59|17148.59|9
1628369050000|2021-08-07 20:44:10|17268.95|17148.95|17267.02|17147.02|17271.47|17151.47|17267.02|17147.02|10
1628369060000|2021-08-07 20:44:20|17266.76|17146.76|17262.33|17142.33|17266.76|17146.76|17262.33|17142.33|10
1628369070000|2021-08-07 20:44:30|17262.32|17142.32|17263.21|17143.21|17264.23|17144.23|17262.32|17142.32|10
1628369080000|2021-08-07 20:44:40|17264.04|17144.04|17263.1|17143.1|17264.04|17144.04|17262.56|17142.56|10
1628369090000|2021-08-07 20:44:50|17261.64|17141.64|17256.65|17136.65|17262.39|17142.39|17256.65|17136.65|10
1628369100000|2021-08-07 20:45:00|17256.27|17136.27|17255.5|17135.5|17256.51|17136.51|17253.11|17133.11|9
1628369110000|2021-08-07 20:45:10|17255.45|17135.45|17256.58|17136.58|17256.58|17136.58|17255.34|17135.34|9
1628369120000|2021-08-07 20:45:20|17255.48|17135.48|17258.94|17138.94|17258.94|17138.94|17255.48|17135.48|9
1628369130000|2021-08-07 20:45:30|17258.87|17138.87|17257.01|17137.01|17258.87|17138.87|17256.57|17136.57|10
1628369140000|2021-08-07 20:45:40|17256.92|17136.92|17253.72|17133.72|17257.18|17137.18|17253.72|17133.72|10
1628369150000|2021-08-07 20:45:50|17253.63|17133.63|17252.22|17132.22|17253.63|17133.63|17252.22|17132.22|8
1628369160000|2021-08-07 20:46:00|17252.1|17132.1|17249.29|17129.29|17252.1|17132.1|17248.63|17128.63|10
1628369170000|2021-08-07 20:46:10|17249.95|17129.95|17247.98|17127.98|17250.06|17130.06|17247.98|17127.98|10
1628369180000|2021-08-07 20:46:20|17249.14|17129.14|17242.12|17122.12|17249.44|17129.44|17242.12|17122.12|10
1628369190000|2021-08-07 20:46:30|17242.05|17122.05|17238.65|17118.65|17242.49|17122.49|17238.65|17118.65|10
1628369200000|2021-08-07 20:46:40|17235.82|17115.82|17235.94|17115.94|17235.94|17115.94|17234.84|17114.84|10
1628369210000|2021-08-07 20:46:50|17235.93|17115.93|17234.25|17114.25|17235.93|17115.93|17233.28|17113.28|10
1628369220000|2021-08-07 20:47:00|17234.28|17114.28|17234.98|17114.98|17234.98|17114.98|17233.56|17113.56|10
1628369230000|2021-08-07 20:47:10|17236.2|17116.2|17237.18|17117.18|17238.66|17118.66|17236.2|17116.2|10
1628369240000|2021-08-07 20:47:20|17239.23|17119.23|17236.33|17116.33|17239.23|17119.23|17236.24|17116.24|10
1628369250000|2021-08-07 20:47:30|17237.81|17117.81|17237.06|17117.06|17238.79|17118.79|17237.06|17117.06|10
1628369260000|2021-08-07 20:47:40|17236.91|17116.91|17237.95|17117.95|17238.41|17118.41|17236.91|17116.91|10
1628369270000|2021-08-07 20:47:50|17238.28|17118.28|17238.14|17118.14|17239.41|17119.41|17237.68|17117.68|10
1628369280000|2021-08-07 20:48:00|17238.43|17118.43|17237.42|17117.42|17238.91|17118.91|17234.67|17114.67|9
1628369290000|2021-08-07 20:48:10|17237.79|17117.79|17237.96|17117.96|17238.32|17118.32|17237.36|17117.36|9
1628369300000|2021-08-07 20:48:20|17236.64|17116.64|17240.29|17120.29|17240.29|17120.29|17236.64|17116.64|10
1628369310000|2021-08-07 20:48:30|17240.85|17120.85|17243.39|17123.39|17244.78|17124.78|17240.85|17120.85|10
1628369320000|2021-08-07 20:48:40|17244.14|17124.14|17246.16|17126.16|17247.68|17127.68|17244.14|17124.14|10
1628369330000|2021-08-07 20:48:50|17246.17|17126.17|17247.39|17127.39|17247.39|17127.39|17246.12|17126.12|9
1628369340000|2021-08-07 20:49:00|17247.65|17127.65|17248.15|17128.15|17248.15|17128.15|17246.73|17126.73|10
1628369350000|2021-08-07 20:49:10|17248.36|17128.36|17246.01|17126.01|17248.79|17128.79|17246.01|17126.01|10
1628369360000|2021-08-07 20:49:20|17245.58|17125.58|17245.9|17125.9|17245.9|17125.9|17243.53|17123.53|9
1628369370000|2021-08-07 20:49:30|17246.62|17126.62|17249.15|17129.15|17249.66|17129.66|17246.62|17126.62|10
1628369380000|2021-08-07 20:49:40|17249.62|17129.62|17251.87|17131.87|17251.87|17131.87|17249.62|17129.62|10
1628369390000|2021-08-07 20:49:50|17252.02|17132.02|17251.37|17131.37|17252.31|17132.31|17250.35|17130.35|10
1628369400000|2021-08-07 20:50:00|17251.24|17131.24|17250.73|17130.73|17251.24|17131.24|17249.51|17129.51|10
1628369410000|2021-08-07 20:50:10|17250.7|17130.7|17251.34|17131.34|17251.34|17131.34|17250.7|17130.7|10
1628369420000|2021-08-07 20:50:20|17251.1|17131.1|17251.23|17131.23|17251.76|17131.76|17249.85|17129.85|10
1628369430000|2021-08-07 20:50:30|17251.46|17131.46|17251.55|17131.55|17251.78|17131.78|17250.51|17130.51|10
1628369440000|2021-08-07 20:50:40|17251.83|17131.83|17252.47|17132.47|17253.44|17133.44|17251.83|17131.83|10
1628369450000|2021-08-07 20:50:50|17252.09|17132.09|17253.18|17133.18|17253.43|17133.43|17252.09|17132.09|10
1628369460000|2021-08-07 20:51:00|17253.14|17133.14|17251.86|17131.86|17253.39|17133.39|17251.57|17131.57|9
1628369470000|2021-08-07 20:51:10|17252.13|17132.13|17253.79|17133.79|17253.79|17133.79|17252.11|17132.11|10
1628369480000|2021-08-07 20:51:20|17254.42|17134.42|17253.29|17133.29|17254.54|17134.54|17253.29|17133.29|10
1628369490000|2021-08-07 20:51:30|17254.18|17134.18|17254.54|17134.54|17255.57|17135.57|17254.18|17134.18|10
1628369500000|2021-08-07 20:51:40|17255.97|17135.97|17254.58|17134.58|17256.13|17136.13|17254.36|17134.36|10
1628369510000|2021-08-07 20:51:50|17254.69|17134.69|17257.25|17137.25|17257.25|17137.25|17254.69|17134.69|9
1628369520000|2021-08-07 20:52:00|17257.33|17137.33|17257.05|17137.05|17257.53|17137.53|17256.76|17136.76|10
1628369530000|2021-08-07 20:52:10|17257.07|17137.07|17252.25|17132.25|17257.49|17137.49|17252.25|17132.25|10
1628369540000|2021-08-07 20:52:20|17251|17131|17249.21|17129.21|17251|17131|17248.81|17128.81|10
1628369550000|2021-08-07 20:52:30|17249.71|17129.71|17251.76|17131.76|17253.55|17133.55|17249.71|17129.71|10
1628369560000|2021-08-07 20:52:40|17251.52|17131.52|17251.35|17131.35|17251.52|17131.52|17249.73|17129.73|10
1628369570000|2021-08-07 20:52:50|17251.26|17131.26|17251.1|17131.1|17251.26|17131.26|17250.73|17130.73|9
1628369580000|2021-08-07 20:53:00|17251.16|17131.16|17243.7|17123.7|17251.31|17131.31|17243.7|17123.7|10
1628369590000|2021-08-07 20:53:10|17243.14|17123.14|17242.04|17122.04|17243.14|17123.14|17238.07|17118.07|10
1628369600000|2021-08-07 20:53:20|17240.69|17120.69|17243.91|17123.91|17243.91|17123.91|17240.22|17120.22|10
1628369610000|2021-08-07 20:53:30|17244.52|17124.52|17243.98|17123.98|17245.1|17125.1|17242.4|17122.4|10
1628369620000|2021-08-07 20:53:40|17243.63|17123.63|17242.22|17122.22|17243.63|17123.63|17242.1|17122.1|10
1628369630000|2021-08-07 20:53:50|17242.37|17122.37|17243.13|17123.13|17244.26|17124.26|17242.37|17122.37|9
1628369640000|2021-08-07 20:54:00|17243.12|17123.12|17243.53|17123.53|17243.81|17123.81|17243.09|17123.09|10
1628369650000|2021-08-07 20:54:10|17244.28|17124.28|17244.86|17124.86|17246.45|17126.45|17243.45|17123.45|10
1628369660000|2021-08-07 20:54:20|17244.88|17124.88|17246.23|17126.23|17246.31|17126.31|17244.82|17124.82|10
1628369670000|2021-08-07 20:54:30|17246.14|17126.14|17247.65|17127.65|17249.01|17129.01|17246.14|17126.14|10
1628369680000|2021-08-07 20:54:40|17247.72|17127.72|17248.88|17128.88|17248.88|17128.88|17247.65|17127.65|10
1628369690000|2021-08-07 20:54:50|17250.08|17130.08|17251.76|17131.76|17251.76|17131.76|17249.88|17129.88|10
1628369700000|2021-08-07 20:55:00|17252.51|17132.51|17250.83|17130.83|17252.51|17132.51|17250.83|17130.83|10
1628369710000|2021-08-07 20:55:10|17249.59|17129.59|17249.16|17129.16|17250.26|17130.26|17249.16|17129.16|9
1628369720000|2021-08-07 20:55:20|17249.56|17129.56|17248.14|17128.14|17249.56|17129.56|17247.9|17127.9|10
1628369730000|2021-08-07 20:55:30|17247.88|17127.88|17246.86|17126.86|17248.26|17128.26|17246.82|17126.82|10
1628369740000|2021-08-07 20:55:40|17246.77|17126.77|17247.06|17127.06|17247.24|17127.24|17245.66|17125.66|10
1628369750000|2021-08-07 20:55:50|17248.17|17128.17|17248.35|17128.35|17248.73|17128.73|17248.01|17128.01|9
1628369760000|2021-08-07 20:56:00|17248.61|17128.61|17248.87|17128.87|17249.23|17129.23|17247.29|17127.29|9
1628369770000|2021-08-07 20:56:10|17248.78|17128.78|17249.18|17129.18|17249.18|17129.18|17247.78|17127.78|9
1628369780000|2021-08-07 20:56:20|17249.09|17129.09|17249|17129|17249.09|17129.09|17248.06|17128.06|8
1628369790000|2021-08-07 20:56:30|17249.54|17129.54|17250.17|17130.17|17250.17|17130.17|17249.09|17129.09|10
1628369800000|2021-08-07 20:56:40|17250.14|17130.14|17249.4|17129.4|17250.31|17130.31|17248.74|17128.74|10
1628369810000|2021-08-07 20:56:50|17247.82|17127.82|17241.92|17121.92|17249.15|17129.15|17241.92|17121.92|10
1628369820000|2021-08-07 20:57:00|17240.42|17120.42|17238.45|17118.45|17240.42|17120.42|17237.89|17117.89|10
1628369830000|2021-08-07 20:57:10|17238.36|17118.36|17235.89|17115.89|17238.36|17118.36|17235|17115|10
1628369840000|2021-08-07 20:57:20|17236|17116|17235.6|17115.6|17236.15|17116.15|17235.3|17115.3|10
1628369850000|2021-08-07 20:57:30|17235.58|17115.58|17232.18|17112.18|17235.58|17115.58|17232.12|17112.12|10
1628369860000|2021-08-07 20:57:40|17232.35|17112.35|17232.67|17112.67|17232.98|17112.98|17232.35|17112.35|10
1628369870000|2021-08-07 20:57:50|17232.27|17112.27|17231.41|17111.41|17233.85|17113.85|17231.41|17111.41|10
1628369880000|2021-08-07 20:58:00|17231.7|17111.7|17235.72|17115.72|17235.73|17115.73|17231.6|17111.6|10
1628369890000|2021-08-07 20:58:10|17236.48|17116.48|17240.37|17120.37|17240.37|17120.37|17236.48|17116.48|10
1628369900000|2021-08-07 20:58:20|17240.62|17120.62|17240.43|17120.43|17241.45|17121.45|17240.23|17120.23|10
1628369910000|2021-08-07 20:58:30|17239.52|17119.52|17239.61|17119.61|17240.12|17120.12|17239.52|17119.52|9
1628369920000|2021-08-07 20:58:40|17240|17120|17239.44|17119.44|17240|17120|17238.98|17118.98|10
1628369930000|2021-08-07 20:58:50|17240.49|17120.49|17239.67|17119.67|17240.56|17120.56|17239.2|17119.2|9
1628369940000|2021-08-07 20:59:00|17240.17|17120.17|17242.98|17122.98|17243.42|17123.42|17239.99|17119.99|10
1628369950000|2021-08-07 20:59:10|17242.32|17122.32|17241.53|17121.53|17242.97|17122.97|17240.91|17120.91|10
1628369960000|2021-08-07 20:59:20|17241.95|17121.95|17242.08|17122.08|17242.92|17122.92|17241.17|17121.17|10
1628369970000|2021-08-07 20:59:30|17242.33|17122.33|17240.18|17120.18|17242.33|17122.33|17240.18|17120.18|10
1628369980000|2021-08-07 20:59:40|17240.04|17120.04|17240.4|17120.4|17242.32|17122.32|17240.04|17120.04|9
1628369990000|2021-08-07 20:59:50|17240.03|17120.03|17239.53|17119.53|17240.03|17120.03|17238.9|17118.9|10
1628370000000|2021-08-07 21:00:00|17239.81|17119.81|17244.03|17124.03|17244.03|17124.03|17239.55|17119.55|10
1628370010000|2021-08-07 21:00:10|17243.27|17123.27|17240.77|17120.77|17244.48|17124.48|17240.77|17120.77|10
1628370020000|2021-08-07 21:00:20|17240.2|17120.2|17236.87|17116.87|17240.2|17120.2|17236.82|17116.82|10
1628370030000|2021-08-07 21:00:30|17236.92|17116.92|17229.92|17109.92|17236.92|17116.92|17229.92|17109.92|10
1628370040000|2021-08-07 21:00:40|17229.36|17109.36|17229.41|17109.41|17229.56|17109.56|17227.94|17107.94|10
1628370050000|2021-08-07 21:00:50|17229.48|17109.48|17229.64|17109.64|17230.04|17110.04|17229.22|17109.22|10
1628370060000|2021-08-07 21:01:00|17229.18|17109.18|17230.4|17110.4|17230.4|17110.4|17226.6|17106.6|10
1628370070000|2021-08-07 21:01:10|17232.17|17112.17|17236.8|17116.8|17236.8|17116.8|17231.99|17111.99|10
1628370080000|2021-08-07 21:01:20|17238.61|17118.61|17247.71|17127.71|17247.71|17127.71|17238.61|17118.61|10
1628370090000|2021-08-07 21:01:30|17248.25|17128.25|17255|17135|17255|17135|17248.25|17128.25|10
1628370100000|2021-08-07 21:01:40|17255.34|17135.34|17259.97|17139.97|17259.97|17139.97|17255.34|17135.34|10
1628370110000|2021-08-07 21:01:50|17259.98|17139.98|17268.78|17148.78|17268.78|17148.78|17259.98|17139.98|9
1628370120000|2021-08-07 21:02:00|17268.85|17148.85|17274.45|17154.45|17274.45|17154.45|17268.56|17148.56|10
1628370130000|2021-08-07 21:02:10|17275.4|17155.4|17287.52|17167.52|17287.52|17167.52|17275.23|17155.23|10
1628370140000|2021-08-07 21:02:20|17287.47|17167.47|17288.07|17168.07|17288.07|17168.07|17285.27|17165.27|10
1628370150000|2021-08-07 21:02:30|17288.94|17168.94|17302.4|17182.4|17302.4|17182.4|17288.94|17168.94|10
1628370160000|2021-08-07 21:02:40|17303.29|17183.29|17297.54|17177.54|17303.29|17183.29|17296.35|17176.35|10
1628370170000|2021-08-07 21:02:50|17297.01|17177.01|17301.98|17181.98|17301.98|17181.98|17296.47|17176.47|10
1628370180000|2021-08-07 21:03:00|17304.07|17184.07|17304.08|17184.08|17306.55|17186.55|17303.54|17183.54|10
1628370190000|2021-08-07 21:03:10|17303.81|17183.81|17303.81|17183.81|17305.87|17185.87|17303.56|17183.56|10
1628370200000|2021-08-07 21:03:20|17305.94|17185.94|17310.07|17190.07|17310.07|17190.07|17305.93|17185.93|10
1628370210000|2021-08-07 21:03:30|17310.13|17190.13|17312.01|17192.01|17312.01|17192.01|17309.92|17189.92|10
1628370220000|2021-08-07 21:03:40|17311.55|17191.55|17313|17193|17313|17193|17309.72|17189.72|10
1628370230000|2021-08-07 21:03:50|17315.18|17195.18|17313.34|17193.34|17315.65|17195.65|17313.34|17193.34|10
1628370240000|2021-08-07 21:04:00|17313.49|17193.49|17307.94|17187.94|17314.55|17194.55|17307.31|17187.31|10
1628370250000|2021-08-07 21:04:10|17307.04|17187.04|17308.41|17188.41|17308.41|17188.41|17306.35|17186.35|10
1628370260000|2021-08-07 21:04:20|17307.15|17187.15|17316.25|17196.25|17316.25|17196.25|17307.15|17187.15|10
1628370270000|2021-08-07 21:04:30|17317.23|17197.23|17341.71|17221.71|17341.71|17221.71|17317.23|17197.23|10
1628370280000|2021-08-07 21:04:40|17342.25|17222.25|17348.74|17228.74|17348.74|17228.74|17342.25|17222.25|10
1628370290000|2021-08-07 21:04:50|17348.86|17228.86|17349.29|17229.29|17349.35|17229.35|17347.98|17227.98|9
1628370300000|2021-08-07 21:05:00|17349.45|17229.45|17343.27|17223.27|17349.75|17229.75|17343.27|17223.27|10
1628370310000|2021-08-07 21:05:10|17342.32|17222.32|17337.75|17217.75|17342.32|17222.32|17335.53|17215.53|10
1628370320000|2021-08-07 21:05:20|17338.52|17218.52|17344.03|17224.03|17344.03|17224.03|17338.52|17218.52|10
1628370330000|2021-08-07 21:05:30|17345.45|17225.45|17348.74|17228.74|17349.38|17229.38|17345.45|17225.45|10
1628370340000|2021-08-07 21:05:40|17349.93|17229.93|17353.98|17233.98|17355.22|17235.22|17349.93|17229.93|10
1628370350000|2021-08-07 21:05:50|17354.45|17234.45|17355.09|17235.09|17355.09|17235.09|17353.41|17233.41|10
1628370360000|2021-08-07 21:06:00|17354.93|17234.93|17356.52|17236.52|17357.47|17237.47|17354.93|17234.93|10
1628370370000|2021-08-07 21:06:10|17355.56|17235.56|17360.91|17240.91|17360.91|17240.91|17355.56|17235.56|10
1628370380000|2021-08-07 21:06:20|17362.23|17242.23|17352.89|17232.89|17363.43|17243.43|17352.89|17232.89|10
1628370390000|2021-08-07 21:06:30|17352.63|17232.63|17348.9|17228.9|17354.16|17234.16|17348.9|17228.9|10
1628370400000|2021-08-07 21:06:40|17348.84|17228.84|17344.49|17224.49|17349.16|17229.16|17344.25|17224.25|10
1628370410000|2021-08-07 21:06:50|17344.52|17224.52|17345.73|17225.73|17345.73|17225.73|17342.86|17222.86|10
1628370420000|2021-08-07 21:07:00|17346.66|17226.66|17346.77|17226.77|17348.89|17228.89|17346.66|17226.66|10
1628370430000|2021-08-07 21:07:10|17348.38|17228.38|17349.37|17229.37|17349.37|17229.37|17346.8|17226.8|10
1628370440000|2021-08-07 21:07:20|17349.1|17229.1|17350.53|17230.53|17350.75|17230.75|17348.56|17228.56|9
1628370450000|2021-08-07 21:07:30|17350.65|17230.65|17350.08|17230.08|17351.11|17231.11|17350.08|17230.08|10
1628370460000|2021-08-07 21:07:40|17349.51|17229.51|17340.26|17220.26|17350.11|17230.11|17340.26|17220.26|10
1628370470000|2021-08-07 21:07:50|17339.56|17219.56|17333.54|17213.54|17339.56|17219.56|17332.93|17212.93|10
1628370480000|2021-08-07 21:08:00|17332.2|17212.2|17321.7|17201.7|17332.2|17212.2|17321.7|17201.7|10
1628370490000|2021-08-07 21:08:10|17320.91|17200.91|17312.29|17192.29|17320.91|17200.91|17311.6|17191.6|10
1628370500000|2021-08-07 21:08:20|17312.39|17192.39|17308.07|17188.07|17312.39|17192.39|17307.2|17187.2|10
1628370510000|2021-08-07 21:08:30|17307.14|17187.14|17307.14|17187.14|17307.86|17187.86|17306.86|17186.86|10
1628370520000|2021-08-07 21:08:40|17306.9|17186.9|17310.09|17190.09|17310.17|17190.17|17306.28|17186.28|10
1628370530000|2021-08-07 21:08:50|17309.43|17189.43|17322.83|17202.83|17322.83|17202.83|17309.43|17189.43|10
1628370540000|2021-08-07 21:09:00|17323.99|17203.99|17330.47|17210.47|17330.47|17210.47|17323.9|17203.9|10
1628370550000|2021-08-07 21:09:10|17330.9|17210.9|17331.25|17211.25|17331.25|17211.25|17329.39|17209.39|9
1628370560000|2021-08-07 21:09:20|17331.38|17211.38|17336.72|17216.72|17337.15|17217.15|17331.38|17211.38|10
1628370570000|2021-08-07 21:09:30|17336.59|17216.59|17333.21|17213.21|17336.59|17216.59|17333.21|17213.21|10
1628370580000|2021-08-07 21:09:40|17332.54|17212.54|17330.64|17210.64|17332.54|17212.54|17329.26|17209.26|10
1628370590000|2021-08-07 21:09:50|17330.75|17210.75|17329.75|17209.75|17330.75|17210.75|17327.5|17207.5|10
1628370600000|2021-08-07 21:10:00|17329.72|17209.72|17329.72|17209.72|17330.04|17210.04|17328.51|17208.51|10
1628370610000|2021-08-07 21:10:10|17328.2|17208.2|17323.56|17203.56|17328.2|17208.2|17323.39|17203.39|10
1628370620000|2021-08-07 21:10:20|17323.87|17203.87|17325.09|17205.09|17325.09|17205.09|17323.08|17203.08|8
1628370630000|2021-08-07 21:10:30|17326.72|17206.72|17327.38|17207.38|17327.71|17207.71|17326.59|17206.59|10
1628370640000|2021-08-07 21:10:40|17326.37|17206.37|17325.06|17205.06|17326.56|17206.56|17324.71|17204.71|10
1628370650000|2021-08-07 21:10:50|17325.08|17205.08|17323.56|17203.56|17325.08|17205.08|17322.45|17202.45|9
1628370660000|2021-08-07 21:11:00|17324.46|17204.46|17325.85|17205.85|17325.98|17205.98|17324.46|17204.46|10
1628370670000|2021-08-07 21:11:10|17325.71|17205.71|17324.92|17204.92|17325.71|17205.71|17323.7|17203.7|9
1628370680000|2021-08-07 21:11:20|17325.07|17205.07|17325.72|17205.72|17325.72|17205.72|17323.89|17203.89|10
1628370690000|2021-08-07 21:11:30|17325.77|17205.77|17328.12|17208.12|17328.39|17208.39|17325.77|17205.77|9
1628370700000|2021-08-07 21:11:40|17328.82|17208.82|17331.06|17211.06|17331.06|17211.06|17328.27|17208.27|10
1628370710000|2021-08-07 21:11:50|17330.97|17210.97|17337.88|17217.88|17337.94|17217.94|17330.97|17210.97|10
1628370720000|2021-08-07 21:12:00|17338.27|17218.27|17339.6|17219.6|17341.53|17221.53|17337.43|17217.43|10
1628370730000|2021-08-07 21:12:10|17340.04|17220.04|17344.18|17224.18|17344.18|17224.18|17339.58|17219.58|10
1628370740000|2021-08-07 21:12:20|17344.09|17224.09|17345.94|17225.94|17345.94|17225.94|17344.09|17224.09|9
1628370750000|2021-08-07 21:12:30|17347.07|17227.07|17350.15|17230.15|17350.15|17230.15|17346.41|17226.41|10
1628370760000|2021-08-07 21:12:40|17350.33|17230.33|17351.34|17231.34|17351.34|17231.34|17350.33|17230.33|10
1628370770000|2021-08-07 21:12:50|17351.33|17231.33|17353.2|17233.2|17353.2|17233.2|17349.97|17229.97|9
1628370780000|2021-08-07 21:13:00|17354.08|17234.08|17360.34|17240.34|17360.34|17240.34|17353.92|17233.92|9
1628370790000|2021-08-07 21:13:10|17360.64|17240.64|17355.58|17235.58|17360.85|17240.85|17355.58|17235.58|10
1628370800000|2021-08-07 21:13:20|17355.03|17235.03|17355.49|17235.49|17355.52|17235.52|17354.03|17234.03|10
1628370810000|2021-08-07 21:13:30|17355.5|17235.5|17358.94|17238.94|17359.21|17239.21|17355.5|17235.5|9
1628370820000|2021-08-07 21:13:40|17359.79|17239.79|17361.47|17241.47|17361.88|17241.88|17359.79|17239.79|10
1628370830000|2021-08-07 21:13:50|17361.5|17241.5|17361.02|17241.02|17361.82|17241.82|17360.76|17240.76|8
1628370840000|2021-08-07 21:14:00|17360.81|17240.81|17360.17|17240.17|17361.09|17241.09|17358.98|17238.98|10
1628370850000|2021-08-07 21:14:10|17360.19|17240.19|17358.69|17238.69|17360.65|17240.65|17358.69|17238.69|10
1628370860000|2021-08-07 21:14:20|17358.85|17238.85|17360.82|17240.82|17360.82|17240.82|17358.82|17238.82|10
1628370870000|2021-08-07 21:14:30|17360.81|17240.81|17360.41|17240.41|17361.21|17241.21|17360.41|17240.41|10
1628370880000|2021-08-07 21:14:40|17360.92|17240.92|17361.81|17241.81|17362.75|17242.75|17360.92|17240.92|10
1628370890000|2021-08-07 21:14:50|17362.07|17242.07|17362.67|17242.67|17363.39|17243.39|17362.07|17242.07|10
1628370900000|2021-08-07 21:15:00|17362.52|17242.52|17360.51|17240.51|17363.03|17243.03|17360.32|17240.32|10
1628370910000|2021-08-07 21:15:10|17360.11|17240.11|17358.95|17238.95|17360.95|17240.95|17358.95|17238.95|10
1628370920000|2021-08-07 21:15:20|17357.09|17237.09|17356.68|17236.68|17357.66|17237.66|17356.68|17236.68|10
1628370930000|2021-08-07 21:15:30|17356.05|17236.05|17359.07|17239.07|17359.07|17239.07|17355.84|17235.84|9
1628370940000|2021-08-07 21:15:40|17359.98|17239.98|17363.2|17243.2|17363.2|17243.2|17358.8|17238.8|10
1628370950000|2021-08-07 21:15:50|17362.97|17242.97|17367.17|17247.17|17367.17|17247.17|17362.54|17242.54|10
1628370960000|2021-08-07 21:16:00|17367.16|17247.16|17370.42|17250.42|17370.42|17250.42|17366.95|17246.95|10
1628370970000|2021-08-07 21:16:10|17370.09|17250.09|17372.14|17252.14|17375.32|17255.32|17370.09|17250.09|10
1628370980000|2021-08-07 21:16:20|17373.03|17253.03|17375.14|17255.14|17375.14|17255.14|17372.82|17252.82|10
1628370990000|2021-08-07 21:16:30|17376|17256|17382.34|17262.34|17382.34|17262.34|17376|17256|9
1628371000000|2021-08-07 21:16:40|17382.87|17262.87|17384.16|17264.16|17386.22|17266.22|17382.87|17262.87|10
1628371010000|2021-08-07 21:16:50|17384.52|17264.52|17389.06|17269.06|17389.06|17269.06|17384.52|17264.52|9
1628371020000|2021-08-07 21:17:00|17387.74|17267.74|17386.85|17266.85|17388.36|17268.36|17386.51|17266.51|10
1628371030000|2021-08-07 21:17:10|17387.36|17267.36|17388.25|17268.25|17388.97|17268.97|17387.36|17267.36|10
1628371040000|2021-08-07 21:17:20|17387.88|17267.88|17387.12|17267.12|17387.88|17267.88|17385.8|17265.8|10
1628371050000|2021-08-07 21:17:30|17387.61|17267.61|17390.27|17270.27|17391|17271|17387.39|17267.39|9
1628371060000|2021-08-07 21:17:40|17390.09|17270.09|17390.08|17270.08|17390.78|17270.78|17389.44|17269.44|10
1628371070000|2021-08-07 21:17:50|17390.23|17270.23|17388.11|17268.11|17390.23|17270.23|17387.31|17267.31|8
1628371080000|2021-08-07 21:18:00|17388.22|17268.22|17386.16|17266.16|17388.22|17268.22|17386.16|17266.16|10
1628371090000|2021-08-07 21:18:10|17386.66|17266.66|17385.45|17265.45|17387.29|17267.29|17385.33|17265.33|10
1628371100000|2021-08-07 21:18:20|17384.04|17264.04|17382.94|17262.94|17384.39|17264.39|17382.94|17262.94|9
1628371110000|2021-08-07 21:18:30|17381.89|17261.89|17378.67|17258.67|17381.89|17261.89|17378.67|17258.67|10
1628371120000|2021-08-07 21:18:40|17378.38|17258.38|17378.87|17258.87|17379.34|17259.34|17377.44|17257.44|10
1628371130000|2021-08-07 21:18:50|17378.03|17258.03|17379.17|17259.17|17379.39|17259.39|17377.19|17257.19|10
1628371140000|2021-08-07 21:19:00|17379.07|17259.07|17379.22|17259.22|17380.74|17260.74|17379.07|17259.07|10
1628371150000|2021-08-07 21:19:10|17378.88|17258.88|17375.01|17255.01|17380.19|17260.19|17375.01|17255.01|9
1628371160000|2021-08-07 21:19:20|17374.33|17254.33|17372.57|17252.57|17374.33|17254.33|17371.25|17251.25|10
1628371170000|2021-08-07 21:19:30|17373.35|17253.35|17372.38|17252.38|17373.62|17253.62|17372.01|17252.01|10
1628371180000|2021-08-07 21:19:40|17372.26|17252.26|17371.85|17251.85|17372.6|17252.6|17370.56|17250.56|10
1628371190000|2021-08-07 21:19:50|17371.9|17251.9|17374.03|17254.03|17374.03|17254.03|17371.9|17251.9|10
1628371200000|2021-08-07 21:20:00|17373.83|17253.83|17373.74|17253.74|17374.21|17254.21|17372.29|17252.29|10
1628371210000|2021-08-07 21:20:10|17372.83|17252.83|17374.15|17254.15|17374.34|17254.34|17372.39|17252.39|10
1628371220000|2021-08-07 21:20:20|17374.16|17254.16|17374.76|17254.76|17376.14|17256.14|17374.16|17254.16|10
1628371230000|2021-08-07 21:20:30|17374.79|17254.79|17376.15|17256.15|17376.58|17256.58|17374.44|17254.44|10
1628371240000|2021-08-07 21:20:40|17376.98|17256.98|17375.74|17255.74|17378.31|17258.31|17375.74|17255.74|10
1628371250000|2021-08-07 21:20:50|17375.45|17255.45|17376.12|17256.12|17376.61|17256.61|17375.32|17255.32|10
1628371260000|2021-08-07 21:21:00|17377.15|17257.15|17376.56|17256.56|17377.84|17257.84|17375.4|17255.4|10
1628371270000|2021-08-07 21:21:10|17376.27|17256.27|17374.29|17254.29|17376.27|17256.27|17374.29|17254.29|10
1628371280000|2021-08-07 21:21:20|17373.98|17253.98|17370.05|17250.05|17374.48|17254.48|17369.58|17249.58|10
1628371290000|2021-08-07 21:21:30|17368.66|17248.66|17367.59|17247.59|17368.66|17248.66|17366.29|17246.29|10
1628371300000|2021-08-07 21:21:40|17367.66|17247.66|17368.5|17248.5|17368.5|17248.5|17367.22|17247.22|10
1628371310000|2021-08-07 21:21:50|17369.4|17249.4|17371.28|17251.28|17371.28|17251.28|17369.4|17249.4|10
1628371320000|2021-08-07 21:22:00|17371.49|17251.49|17372.33|17252.33|17373.33|17253.33|17371.25|17251.25|10
1628371330000|2021-08-07 21:22:10|17372.5|17252.5|17375.75|17255.75|17375.75|17255.75|17372.5|17252.5|10
1628371340000|2021-08-07 21:22:20|17375.6|17255.6|17372.43|17252.43|17375.6|17255.6|17372.43|17252.43|10
1628371350000|2021-08-07 21:22:30|17372.07|17252.07|17371.05|17251.05|17372.07|17252.07|17370.75|17250.75|9
1628371360000|2021-08-07 21:22:40|17370.74|17250.74|17367.86|17247.86|17370.87|17250.87|17367.86|17247.86|10
1628371370000|2021-08-07 21:22:50|17368.26|17248.26|17371.31|17251.31|17371.31|17251.31|17368.26|17248.26|10
1628371380000|2021-08-07 21:23:00|17370.27|17250.27|17370.87|17250.87|17371.24|17251.24|17369.78|17249.78|10
1628371390000|2021-08-07 21:23:10|17372.29|17252.29|17372.59|17252.59|17373.78|17253.78|17372.29|17252.29|10
1628371400000|2021-08-07 21:23:20|17372.66|17252.66|17368.84|17248.84|17374.28|17254.28|17368.84|17248.84|9
1628371410000|2021-08-07 21:23:30|17369.5|17249.5|17363.72|17243.72|17369.5|17249.5|17363.72|17243.72|10
1628371420000|2021-08-07 21:23:40|17363.03|17243.03|17364.24|17244.24|17364.49|17244.49|17362.87|17242.87|10
1628371430000|2021-08-07 21:23:50|17363.9|17243.9|17362.27|17242.27|17363.9|17243.9|17361.18|17241.18|10
1628371440000|2021-08-07 21:24:00|17362.14|17242.14|17362.12|17242.12|17362.49|17242.49|17360.94|17240.94|10
1628371450000|2021-08-07 21:24:10|17362.92|17242.92|17364.18|17244.18|17364.18|17244.18|17362.12|17242.12|9
1628371460000|2021-08-07 21:24:20|17364.26|17244.26|17363.33|17243.33|17364.44|17244.44|17362.46|17242.46|10
1628371470000|2021-08-07 21:24:30|17363.23|17243.23|17362.1|17242.1|17363.23|17243.23|17360.37|17240.37|9
1628371480000|2021-08-07 21:24:40|17361.52|17241.52|17364.64|17244.64|17364.64|17244.64|17361.03|17241.03|10
1628371490000|2021-08-07 21:24:50|17366.31|17246.31|17369.3|17249.3|17369.3|17249.3|17365.7|17245.7|10
1628371500000|2021-08-07 21:25:00|17371.05|17251.05|17376.39|17256.39|17376.39|17256.39|17371.05|17251.05|10
1628371510000|2021-08-07 21:25:10|17377.28|17257.28|17381.51|17261.51|17381.51|17261.51|17377.28|17257.28|10
1628371520000|2021-08-07 21:25:20|17381.65|17261.65|17384.35|17264.35|17384.45|17264.45|17381.65|17261.65|10
1628371530000|2021-08-07 21:25:30|17385.15|17265.15|17385.14|17265.14|17386.04|17266.04|17383.72|17263.72|10
1628371540000|2021-08-07 21:25:40|17385.27|17265.27|17387.88|17267.88|17388.31|17268.31|17385.27|17265.27|9
1628371550000|2021-08-07 21:25:50|17388.08|17268.08|17387.34|17267.34|17388.54|17268.54|17387.34|17267.34|10
1628371560000|2021-08-07 21:26:00|17387.77|17267.77|17386.73|17266.73|17387.87|17267.87|17386.23|17266.23|10
1628371570000|2021-08-07 21:26:10|17386.89|17266.89|17385.71|17265.71|17386.89|17266.89|17385.71|17265.71|10
1628371580000|2021-08-07 21:26:20|17385.37|17265.37|17380.63|17260.63|17385.63|17265.63|17380.63|17260.63|10
1628371590000|2021-08-07 21:26:30|17380.61|17260.61|17376.07|17256.07|17380.61|17260.61|17376.07|17256.07|10
1628371600000|2021-08-07 21:26:40|17375.26|17255.26|17371.07|17251.07|17375.26|17255.26|17371.07|17251.07|10
1628371610000|2021-08-07 21:26:50|17371.85|17251.85|17373.04|17253.04|17373.04|17253.04|17370.51|17250.51|10
1628371620000|2021-08-07 21:27:00|17373.31|17253.31|17374.25|17254.25|17374.78|17254.78|17373.31|17253.31|10
1628371630000|2021-08-07 21:27:10|17374.16|17254.16|17375.44|17255.44|17375.63|17255.63|17373.46|17253.46|10
1628371640000|2021-08-07 21:27:20|17375.91|17255.91|17376.68|17256.68|17376.68|17256.68|17375.68|17255.68|10
1628371650000|2021-08-07 21:27:30|17376.59|17256.59|17377.89|17257.89|17377.89|17257.89|17375.77|17255.77|10
1628371660000|2021-08-07 21:27:40|17378.01|17258.01|17379.01|17259.01|17379.01|17259.01|17377.23|17257.23|9
1628371670000|2021-08-07 21:27:50|17379.64|17259.64|17382.42|17262.42|17383.49|17263.49|17379.42|17259.42|10
1628371680000|2021-08-07 21:28:00|17382.4|17262.4|17382.84|17262.84|17383.54|17263.54|17382.39|17262.39|10
1628371690000|2021-08-07 21:28:10|17382.29|17262.29|17383.66|17263.66|17384.25|17264.25|17382.29|17262.29|10
1628371700000|2021-08-07 21:28:20|17384.42|17264.42|17387.24|17267.24|17387.68|17267.68|17384.42|17264.42|9
1628371710000|2021-08-07 21:28:30|17387.82|17267.82|17392.6|17272.6|17392.76|17272.76|17387.82|17267.82|10
1628371720000|2021-08-07 21:28:40|17392.84|17272.84|17394.4|17274.4|17395.53|17275.53|17392.84|17272.84|10
1628371730000|2021-08-07 21:28:50|17393.4|17273.4|17396.05|17276.05|17396.05|17276.05|17393.32|17273.32|9
1628371740000|2021-08-07 21:29:00|17395.95|17275.95|17396.54|17276.54|17397.41|17277.41|17395.95|17275.95|10
1628371750000|2021-08-07 21:29:10|17396|17276|17394.28|17274.28|17396.05|17276.05|17394.12|17274.12|10
1628371760000|2021-08-07 21:29:20|17393.59|17273.59|17391.62|17271.62|17393.59|17273.59|17390.75|17270.75|9
1628371770000|2021-08-07 21:29:30|17390.99|17270.99|17391.05|17271.05|17391.35|17271.35|17390.52|17270.52|10
1628371780000|2021-08-07 21:29:40|17391.3|17271.3|17390.59|17270.59|17391.39|17271.39|17389.87|17269.87|10
1628371790000|2021-08-07 21:29:50|17390.93|17270.93|17393.44|17273.44|17393.44|17273.44|17390.93|17270.93|10
1628371800000|2021-08-07 21:30:00|17393.48|17273.48|17394.32|17274.32|17394.32|17274.32|17392.02|17272.02|9
1628371810000|2021-08-07 21:30:10|17394.21|17274.21|17396.88|17276.88|17397.03|17277.03|17393.17|17273.17|10
1628371820000|2021-08-07 21:30:20|17397.45|17277.45|17396.98|17276.98|17398.27|17278.27|17396.81|17276.81|10
1628371830000|2021-08-07 21:30:30|17396.99|17276.99|17399.2|17279.2|17399.65|17279.65|17396.99|17276.99|9
1628371840000|2021-08-07 21:30:40|17397.95|17277.95|17397.5|17277.5|17398.58|17278.58|17396.82|17276.82|10
1628371850000|2021-08-07 21:30:50|17397.44|17277.44|17398.34|17278.34|17398.34|17278.34|17397.29|17277.29|10
1628371860000|2021-08-07 21:31:00|17397.85|17277.85|17396.35|17276.35|17397.97|17277.97|17396.35|17276.35|10
1628371870000|2021-08-07 21:31:10|17396.41|17276.41|17397.28|17277.28|17397.28|17277.28|17396.16|17276.16|10
1628371880000|2021-08-07 21:31:20|17397.12|17277.12|17403.22|17283.22|17403.22|17283.22|17397.12|17277.12|10
1628371890000|2021-08-07 21:31:30|17403.55|17283.55|17403.29|17283.29|17404.68|17284.68|17402.77|17282.77|10
1628371900000|2021-08-07 21:31:40|17403.04|17283.04|17403.62|17283.62|17403.66|17283.66|17402.08|17282.08|10
1628371910000|2021-08-07 21:31:50|17404.05|17284.05|17404.92|17284.92|17405.46|17285.46|17404.05|17284.05|10
1628371920000|2021-08-07 21:32:00|17404.85|17284.85|17408.44|17288.44|17408.44|17288.44|17404.85|17284.85|10
1628371930000|2021-08-07 21:32:10|17408.53|17288.53|17412.78|17292.78|17412.78|17292.78|17408.53|17288.53|10
1628371940000|2021-08-07 21:32:20|17413.16|17293.16|17414.93|17294.93|17414.93|17294.93|17413.16|17293.16|9
1628371950000|2021-08-07 21:32:30|17414.56|17294.56|17416.33|17296.33|17416.69|17296.69|17414.56|17294.56|10
1628371960000|2021-08-07 21:32:40|17415.32|17295.32|17417.03|17297.03|17417.03|17297.03|17415.32|17295.32|10
1628371970000|2021-08-07 21:32:50|17417.15|17297.15|17417.95|17297.95|17417.95|17297.95|17417.13|17297.13|9
1628371980000|2021-08-07 21:33:00|17417.81|17297.81|17414.99|17294.99|17418.09|17298.09|17414.99|17294.99|10
1628371990000|2021-08-07 21:33:10|17414.42|17294.42|17406.12|17286.12|17414.42|17294.42|17406.12|17286.12|10
1628372000000|2021-08-07 21:33:20|17405.34|17285.34|17401.39|17281.39|17405.34|17285.34|17401.39|17281.39|9
1628372010000|2021-08-07 21:33:30|17400.1|17280.1|17399.98|17279.98|17401.13|17281.13|17399.72|17279.72|10
1628372020000|2021-08-07 21:33:40|17400.46|17280.46|17402.23|17282.23|17402.92|17282.92|17400.46|17280.46|10
1628372030000|2021-08-07 21:33:50|17401.67|17281.67|17401.84|17281.84|17403.88|17283.88|17401.26|17281.26|10
1628372040000|2021-08-07 21:34:00|17400.48|17280.48|17397.19|17277.19|17400.48|17280.48|17397.19|17277.19|10
1628372050000|2021-08-07 21:34:10|17396.84|17276.84|17392.31|17272.31|17396.84|17276.84|17391.88|17271.88|10
1628372060000|2021-08-07 21:34:20|17392.62|17272.62|17396.73|17276.73|17396.73|17276.73|17392.62|17272.62|10
1628372070000|2021-08-07 21:34:30|17396.54|17276.54|17398.29|17278.29|17398.48|17278.48|17396.54|17276.54|10
1628372080000|2021-08-07 21:34:40|17398.31|17278.31|17396.93|17276.93|17398.54|17278.54|17396.65|17276.65|10
1628372090000|2021-08-07 21:34:50|17396.71|17276.71|17399.14|17279.14|17399.43|17279.43|17396.71|17276.71|10
1628372100000|2021-08-07 21:35:00|17398.83|17278.83|17398.72|17278.72|17400.07|17280.07|17398.72|17278.72|10
1628372110000|2021-08-07 21:35:10|17399.68|17279.68|17396.75|17276.75|17399.68|17279.68|17396.75|17276.75|10
1628372120000|2021-08-07 21:35:20|17395.53|17275.53|17390.69|17270.69|17395.53|17275.53|17390.69|17270.69|10
1628372130000|2021-08-07 21:35:30|17390.88|17270.88|17384.17|17264.17|17391.33|17271.33|17384.17|17264.17|10
1628372140000|2021-08-07 21:35:40|17384.45|17264.45|17380.72|17260.72|17384.45|17264.45|17380.72|17260.72|10
1628372150000|2021-08-07 21:35:50|17381.38|17261.38|17382.68|17262.68|17382.68|17262.68|17379.92|17259.92|10
1628372160000|2021-08-07 21:36:00|17383.43|17263.43|17375.94|17255.94|17384.41|17264.41|17375.94|17255.94|10
1628372170000|2021-08-07 21:36:10|17373.74|17253.74|17360|17240|17373.74|17253.74|17360|17240|10
1628372180000|2021-08-07 21:36:20|17359.07|17239.07|17350.67|17230.67|17359.14|17239.14|17348.41|17228.41|10
1628372190000|2021-08-07 21:36:30|17350.78|17230.78|17352.08|17232.08|17352.87|17232.87|17350.78|17230.78|10
1628372200000|2021-08-07 21:36:40|17352.03|17232.03|17348.62|17228.62|17352.06|17232.06|17348.62|17228.62|9
1628372210000|2021-08-07 21:36:50|17348.02|17228.02|17343.69|17223.69|17348.02|17228.02|17343.69|17223.69|10
1628372220000|2021-08-07 21:37:00|17343.47|17223.47|17339.04|17219.04|17343.47|17223.47|17339.04|17219.04|10
1628372230000|2021-08-07 21:37:10|17340.48|17220.48|17340.08|17220.08|17341.27|17221.27|17340.03|17220.03|10
1628372240000|2021-08-07 21:37:20|17340.81|17220.81|17339.83|17219.83|17341.02|17221.02|17339.83|17219.83|10
1628372250000|2021-08-07 21:37:30|17339.64|17219.64|17338.87|17218.87|17340.72|17220.72|17338.87|17218.87|10
1628372260000|2021-08-07 21:37:40|17338.62|17218.62|17338.3|17218.3|17338.94|17218.94|17336.89|17216.89|10
1628372270000|2021-08-07 21:37:50|17338.04|17218.04|17336.52|17216.52|17338.15|17218.15|17336.12|17216.12|10
1628372280000|2021-08-07 21:38:00|17336.64|17216.64|17338.7|17218.7|17338.7|17218.7|17336.16|17216.16|10
1628372290000|2021-08-07 21:38:10|17338.17|17218.17|17341.54|17221.54|17341.54|17221.54|17338.11|17218.11|10
1628372300000|2021-08-07 21:38:20|17341.84|17221.84|17346.67|17226.67|17346.67|17226.67|17341.84|17221.84|10
1628372310000|2021-08-07 21:38:30|17347.41|17227.41|17347.51|17227.51|17347.64|17227.64|17346.48|17226.48|10
1628372320000|2021-08-07 21:38:40|17347.47|17227.47|17350.45|17230.45|17350.45|17230.45|17347.47|17227.47|9
1628372330000|2021-08-07 21:38:50|17350.56|17230.56|17352.75|17232.75|17352.75|17232.75|17350.56|17230.56|10
1628372340000|2021-08-07 21:39:00|17353.01|17233.01|17357.74|17237.74|17357.74|17237.74|17353.01|17233.01|10
1628372350000|2021-08-07 21:39:10|17357|17237|17348.31|17228.31|17357|17237|17348.31|17228.31|10
1628372360000|2021-08-07 21:39:20|17344.86|17224.86|17340.43|17220.43|17344.86|17224.86|17340.15|17220.15|10
1628372370000|2021-08-07 21:39:30|17340.78|17220.78|17343.09|17223.09|17343.09|17223.09|17340.78|17220.78|10
1628372380000|2021-08-07 21:39:40|17343.8|17223.8|17345.29|17225.29|17345.59|17225.59|17343.8|17223.8|10
1628372390000|2021-08-07 21:39:50|17346.83|17226.83|17348.18|17228.18|17348.41|17228.41|17346.83|17226.83|10
1628372400000|2021-08-07 21:40:00|17348.77|17228.77|17348.77|17228.77|17349.77|17229.77|17347.55|17227.55|10
1628372410000|2021-08-07 21:40:10|17348.27|17228.27|17348.46|17228.46|17349.02|17229.02|17348.27|17228.27|9
1628372420000|2021-08-07 21:40:20|17349.3|17229.3|17346.16|17226.16|17349.3|17229.3|17346.16|17226.16|10
1628372430000|2021-08-07 21:40:30|17346.21|17226.21|17341.95|17221.95|17346.21|17226.21|17341.95|17221.95|10
1628372440000|2021-08-07 21:40:40|17341.67|17221.67|17338.9|17218.9|17341.75|17221.75|17338.9|17218.9|10
1628372450000|2021-08-07 21:40:50|17339.02|17219.02|17336.72|17216.72|17339.37|17219.37|17336.72|17216.72|10
1628372460000|2021-08-07 21:41:00|17337.01|17217.01|17338.27|17218.27|17339.04|17219.04|17337.01|17217.01|10
1628372470000|2021-08-07 21:41:10|17338.25|17218.25|17337.31|17217.31|17339.44|17219.44|17337.31|17217.31|10
1628372480000|2021-08-07 21:41:20|17338.48|17218.48|17337.25|17217.25|17338.61|17218.61|17337.25|17217.25|10
1628372490000|2021-08-07 21:41:30|17337.36|17217.36|17333.05|17213.05|17337.36|17217.36|17333.05|17213.05|10
1628372500000|2021-08-07 21:41:40|17331.89|17211.89|17329.42|17209.42|17332.29|17212.29|17329.42|17209.42|10
1628372510000|2021-08-07 21:41:50|17329.64|17209.64|17329.27|17209.27|17331.32|17211.32|17328.64|17208.64|10
1628372520000|2021-08-07 21:42:00|17329.45|17209.45|17327.88|17207.88|17329.66|17209.66|17327.05|17207.05|10
1628372530000|2021-08-07 21:42:10|17329.17|17209.17|17329.87|17209.87|17331.16|17211.16|17329.16|17209.16|10
1628372540000|2021-08-07 21:42:20|17330.12|17210.12|17334.07|17214.07|17334.07|17214.07|17330.12|17210.12|10
1628372550000|2021-08-07 21:42:30|17336.58|17216.58|17343.73|17223.73|17343.73|17223.73|17336.58|17216.58|10
1628372560000|2021-08-07 21:42:40|17344.81|17224.81|17359.43|17239.43|17359.43|17239.43|17344.81|17224.81|10
1628372570000|2021-08-07 21:42:50|17361.79|17241.79|17366.8|17246.8|17367.04|17247.04|17361.79|17241.79|10
1628372580000|2021-08-07 21:43:00|17365.62|17245.62|17370.22|17250.22|17370.61|17250.61|17364.84|17244.84|9
1628372590000|2021-08-07 21:43:10|17370.95|17250.95|17372.08|17252.08|17372.36|17252.36|17370.81|17250.81|10
1628372600000|2021-08-07 21:43:20|17372.84|17252.84|17375.14|17255.14|17375.76|17255.76|17371.41|17251.41|10
1628372610000|2021-08-07 21:43:30|17375.61|17255.61|17376.38|17256.38|17376.38|17256.38|17373.81|17253.81|10
1628372620000|2021-08-07 21:43:40|17376.37|17256.37|17376.52|17256.52|17376.64|17256.64|17375.14|17255.14|10
1628372630000|2021-08-07 21:43:50|17376.7|17256.7|17373.1|17253.1|17377.24|17257.24|17373.1|17253.1|10
1628372640000|2021-08-07 21:44:00|17371.58|17251.58|17362.03|17242.03|17371.58|17251.58|17362.03|17242.03|10
1628372650000|2021-08-07 21:44:10|17361.62|17241.62|17361.67|17241.67|17361.67|17241.67|17359.51|17239.51|10
1628372660000|2021-08-07 21:44:20|17363.07|17243.07|17368.39|17248.39|17368.39|17248.39|17363.07|17243.07|10
1628372670000|2021-08-07 21:44:30|17368.57|17248.57|17372.31|17252.31|17372.31|17252.31|17368.57|17248.57|10
1628372680000|2021-08-07 21:44:40|17373.05|17253.05|17375.91|17255.91|17375.91|17255.91|17373.05|17253.05|10
1628372690000|2021-08-07 21:44:50|17375.69|17255.69|17374.44|17254.44|17375.84|17255.84|17374.05|17254.05|10
1628372700000|2021-08-07 21:45:00|17374.74|17254.74|17375.93|17255.93|17375.93|17255.93|17373.17|17253.17|10
1628372710000|2021-08-07 21:45:10|17376.5|17256.5|17380.14|17260.14|17380.63|17260.63|17376.5|17256.5|10
1628372720000|2021-08-07 21:45:20|17381.81|17261.81|17376.67|17256.67|17381.81|17261.81|17376.67|17256.67|10
1628372730000|2021-08-07 21:45:30|17375.5|17255.5|17367.09|17247.09|17375.5|17255.5|17367.09|17247.09|10
1628372740000|2021-08-07 21:45:40|17364.88|17244.88|17365.57|17245.57|17365.8|17245.8|17363.42|17243.42|10
1628372750000|2021-08-07 21:45:50|17365.81|17245.81|17366.58|17246.58|17367.08|17247.08|17365.38|17245.38|10
1628372760000|2021-08-07 21:46:00|17366.74|17246.74|17366.26|17246.26|17366.74|17246.74|17364.48|17244.48|10
1628372770000|2021-08-07 21:46:10|17366.94|17246.94|17367.94|17247.94|17368.53|17248.53|17366.94|17246.94|10
1628372780000|2021-08-07 21:46:20|17366.74|17246.74|17364.64|17244.64|17366.74|17246.74|17364.64|17244.64|10
1628372790000|2021-08-07 21:46:30|17364.47|17244.47|17361.88|17241.88|17364.73|17244.73|17361.88|17241.88|10
1628372800000|2021-08-07 21:46:40|17361.87|17241.87|17360.2|17240.2|17361.87|17241.87|17357.98|17237.98|10
1628372810000|2021-08-07 21:46:50|17360.38|17240.38|17359.8|17239.8|17360.46|17240.46|17359.19|17239.19|10
1628372820000|2021-08-07 21:47:00|17360.17|17240.17|17366.56|17246.56|17366.68|17246.68|17360.17|17240.17|10
1628372830000|2021-08-07 21:47:10|17366.58|17246.58|17366.02|17246.02|17368|17248|17365.83|17245.83|9
1628372840000|2021-08-07 21:47:20|17368.03|17248.03|17366.91|17246.91|17368.82|17248.82|17366.91|17246.91|10
1628372850000|2021-08-07 21:47:30|17365.91|17245.91|17363.31|17243.31|17365.91|17245.91|17363.31|17243.31|10
1628372860000|2021-08-07 21:47:40|17363.41|17243.41|17363.7|17243.7|17364.34|17244.34|17362.39|17242.39|10
1628372870000|2021-08-07 21:47:50|17363.95|17243.95|17364.39|17244.39|17364.8|17244.8|17363.5|17243.5|9
1628372880000|2021-08-07 21:48:00|17366.4|17246.4|17365.16|17245.16|17367.16|17247.16|17365.02|17245.02|10
1628372890000|2021-08-07 21:48:10|17364.65|17244.65|17362.1|17242.1|17364.65|17244.65|17361.03|17241.03|10
1628372900000|2021-08-07 21:48:20|17362.16|17242.16|17362.18|17242.18|17362.18|17242.18|17361.74|17241.74|9
1628372910000|2021-08-07 21:48:30|17360.71|17240.71|17357.33|17237.33|17360.71|17240.71|17357.33|17237.33|10
1628372920000|2021-08-07 21:48:40|17357.35|17237.35|17353.93|17233.93|17357.49|17237.49|17353.12|17233.12|10
1628372930000|2021-08-07 21:48:50|17353.7|17233.7|17350.34|17230.34|17353.7|17233.7|17348.11|17228.11|10
1628372940000|2021-08-07 21:49:00|17350.62|17230.62|17349.33|17229.33|17350.91|17230.91|17349.33|17229.33|10
1628372950000|2021-08-07 21:49:10|17349.23|17229.23|17349.3|17229.3|17349.86|17229.86|17348.84|17228.84|10
1628372960000|2021-08-07 21:49:20|17349.32|17229.32|17348.86|17228.86|17350.16|17230.16|17348.74|17228.74|10
1628372970000|2021-08-07 21:49:30|17349.56|17229.56|17354.96|17234.96|17355.18|17235.18|17349.56|17229.56|10
1628372980000|2021-08-07 21:49:40|17356.07|17236.07|17356.7|17236.7|17356.89|17236.89|17355.71|17235.71|10
1628372990000|2021-08-07 21:49:50|17357.16|17237.16|17355.89|17235.89|17357.89|17237.89|17355.89|17235.89|10
1628373000000|2021-08-07 21:50:00|17357.54|17237.54|17358.31|17238.31|17358.31|17238.31|17357.24|17237.24|10
1628373010000|2021-08-07 21:50:10|17358.3|17238.3|17358.18|17238.18|17360.2|17240.2|17358.18|17238.18|10
1628373020000|2021-08-07 21:50:20|17357.69|17237.69|17356.21|17236.21|17357.77|17237.77|17356.21|17236.21|10
1628373030000|2021-08-07 21:50:30|17356.31|17236.31|17356.94|17236.94|17356.94|17236.94|17356.16|17236.16|10
1628373040000|2021-08-07 21:50:40|17356.75|17236.75|17360.62|17240.62|17361.09|17241.09|17356.33|17236.33|10
1628373050000|2021-08-07 21:50:50|17362.09|17242.09|17366.31|17246.31|17366.31|17246.31|17362.09|17242.09|10
1628373060000|2021-08-07 21:51:00|17367.25|17247.25|17371.63|17251.63|17371.92|17251.92|17367.25|17247.25|10
1628373070000|2021-08-07 21:51:10|17371.87|17251.87|17372.43|17252.43|17373.56|17253.56|17371.07|17251.07|9
1628373080000|2021-08-07 21:51:20|17370.13|17250.13|17364.49|17244.49|17370.13|17250.13|17364.49|17244.49|10
1628373090000|2021-08-07 21:51:30|17362.96|17242.96|17355.92|17235.92|17362.96|17242.96|17355.45|17235.45|10
1628373100000|2021-08-07 21:51:40|17355.69|17235.69|17353.68|17233.68|17355.69|17235.69|17353.68|17233.68|10
1628373110000|2021-08-07 21:51:50|17354.36|17234.36|17351.44|17231.44|17354.36|17234.36|17351.44|17231.44|9
1628373120000|2021-08-07 21:52:00|17351.28|17231.28|17352.78|17232.78|17352.78|17232.78|17350.63|17230.63|10
1628373130000|2021-08-07 21:52:10|17355.07|17235.07|17359.45|17239.45|17359.45|17239.45|17355.01|17235.01|10
1628373140000|2021-08-07 21:52:20|17357.68|17237.68|17353.69|17233.69|17358.97|17238.97|17353.69|17233.69|10
1628373150000|2021-08-07 21:52:30|17353.45|17233.45|17348.78|17228.78|17354.47|17234.47|17348.78|17228.78|10
1628373160000|2021-08-07 21:52:40|17348.49|17228.49|17348.92|17228.92|17349.23|17229.23|17347.36|17227.36|9
1628373170000|2021-08-07 21:52:50|17348.47|17228.47|17348.94|17228.94|17349.07|17229.07|17347.92|17227.92|9
1628373180000|2021-08-07 21:53:00|17349.13|17229.13|17350.98|17230.98|17350.98|17230.98|17348.24|17228.24|10
1628373190000|2021-08-07 21:53:10|17351.56|17231.56|17354.18|17234.18|17354.18|17234.18|17351.56|17231.56|10
1628373200000|2021-08-07 21:53:20|17354.22|17234.22|17356.03|17236.03|17356.03|17236.03|17354.17|17234.17|10
1628373210000|2021-08-07 21:53:30|17355.94|17235.94|17352.01|17232.01|17356.27|17236.27|17351.67|17231.67|10
1628373220000|2021-08-07 21:53:40|17351.43|17231.43|17345.38|17225.38|17351.43|17231.43|17345.35|17225.35|10
1628373230000|2021-08-07 21:53:50|17345.44|17225.44|17345.9|17225.9|17345.96|17225.96|17345.26|17225.26|10
1628373240000|2021-08-07 21:54:00|17345.52|17225.52|17343.44|17223.44|17345.52|17225.52|17343.44|17223.44|10
1628373250000|2021-08-07 21:54:10|17342.95|17222.95|17338.75|17218.75|17342.95|17222.95|17338.75|17218.75|10
1628373260000|2021-08-07 21:54:20|17337.7|17217.7|17335.66|17215.66|17337.7|17217.7|17335.23|17215.23|10
1628373270000|2021-08-07 21:54:30|17335.58|17215.58|17328.73|17208.73|17335.58|17215.58|17328.73|17208.73|10
1628373280000|2021-08-07 21:54:40|17319.82|17199.82|17314.07|17194.07|17319.82|17199.82|17313.47|17193.47|10
1628373290000|2021-08-07 21:54:50|17313.54|17193.54|17318.91|17198.91|17318.91|17198.91|17313.54|17193.54|10
1628373300000|2021-08-07 21:55:00|17321.28|17201.28|17327.85|17207.85|17328.91|17208.91|17321.28|17201.28|10
1628373310000|2021-08-07 21:55:10|17326.45|17206.45|17322.24|17202.24|17326.61|17206.61|17322.24|17202.24|10
1628373320000|2021-08-07 21:55:20|17322.65|17202.65|17321.07|17201.07|17322.65|17202.65|17320.44|17200.44|10
1628373330000|2021-08-07 21:55:30|17321.75|17201.75|17323.19|17203.19|17324.28|17204.28|17321.75|17201.75|10
1628373340000|2021-08-07 21:55:40|17323.08|17203.08|17320.35|17200.35|17324.02|17204.02|17320.14|17200.14|10
1628373350000|2021-08-07 21:55:50|17320.24|17200.24|17322.86|17202.86|17323.15|17203.15|17320.24|17200.24|10
1628373360000|2021-08-07 21:56:00|17322.75|17202.75|17315.38|17195.38|17323.25|17203.25|17315.38|17195.38|10
1628373370000|2021-08-07 21:56:10|17315.83|17195.83|17307.29|17187.29|17315.83|17195.83|17307.29|17187.29|9
1628373380000|2021-08-07 21:56:20|17307.11|17187.11|17306.73|17186.73|17308.61|17188.61|17306.73|17186.73|10
1628373390000|2021-08-07 21:56:30|17307.08|17187.08|17298.1|17178.1|17308.27|17188.27|17298.1|17178.1|10
1628373400000|2021-08-07 21:56:40|17298.41|17178.41|17273.18|17153.18|17298.41|17178.41|17273.18|17153.18|10
1628373410000|2021-08-07 21:56:50|17263.96|17143.96|17250.6|17130.6|17263.96|17143.96|17243.71|17123.71|10
1628373420000|2021-08-07 21:57:00|17247.98|17127.98|17239.09|17119.09|17247.98|17127.98|17239.09|17119.09|10
1628373430000|2021-08-07 21:57:10|17235.04|17115.04|17229.54|17109.54|17235.04|17115.04|17228.94|17108.94|10
1628373440000|2021-08-07 21:57:20|17229.99|17109.99|17225.36|17105.36|17229.99|17109.99|17225.36|17105.36|10
1628373450000|2021-08-07 21:57:30|17221.65|17101.65|17191.95|17071.95|17221.81|17101.81|17191.95|17071.95|10
1628373460000|2021-08-07 21:57:40|17190.07|17070.07|17184.44|17064.44|17190.07|17070.07|17182.75|17062.75|10
1628373470000|2021-08-07 21:57:50|17185.26|17065.26|17191.49|17071.49|17193.52|17073.52|17185.16|17065.16|10
1628373480000|2021-08-07 21:58:00|17191.19|17071.19|17189.08|17069.08|17194.22|17074.22|17189.08|17069.08|10
1628373490000|2021-08-07 21:58:10|17188.7|17068.7|17181.07|17061.07|17190.68|17070.68|17181.07|17061.07|10
1628373500000|2021-08-07 21:58:20|17179.84|17059.84|17165.38|17045.38|17179.84|17059.84|17163.84|17043.84|10
1628373510000|2021-08-07 21:58:30|17159.25|17039.25|17118.69|16998.69|17159.25|17039.25|17118.69|16998.69|10
1628373520000|2021-08-07 21:58:40|17116.47|16996.47|17105.72|16985.72|17116.47|16996.47|17105.72|16985.72|10
1628373530000|2021-08-07 21:58:50|17106.15|16986.15|17113.75|16993.75|17114.5|16994.5|17106.15|16986.15|9
1628373540000|2021-08-07 21:59:00|17112.04|16992.04|17119.15|16999.15|17120.86|17000.86|17111.69|16991.69|10
1628373550000|2021-08-07 21:59:10|17117.85|16997.85|17131.9|17011.9|17131.9|17011.9|17117.85|16997.85|10
1628373560000|2021-08-07 21:59:20|17132.76|17012.76|17136.85|17016.85|17137.29|17017.29|17132.76|17012.76|10
1628373570000|2021-08-07 21:59:30|17136.52|17016.52|17139.53|17019.53|17139.64|17019.64|17136.52|17016.52|10
1628373580000|2021-08-07 21:59:40|17140.37|17020.37|17143.26|17023.26|17144.33|17024.33|17140.37|17020.37|10
1628373590000|2021-08-07 21:59:50|17140.91|17020.91|17138.97|17018.97|17141.27|17021.27|17137.89|17017.89|10
1628373600000|2021-08-07 22:00:00|17139.4|17019.4|17135.82|17015.82|17139.4|17019.4|17132.64|17012.64|10
1628373610000|2021-08-07 22:00:10|17139.97|17019.97|17152.24|17032.24|17152.24|17032.24|17139.97|17019.97|10
1628373620000|2021-08-07 22:00:20|17157.73|17037.73|17160.06|17040.06|17160.78|17040.78|17157.3|17037.3|10
1628373630000|2021-08-07 22:00:30|17160.98|17040.98|17168.28|17048.28|17169.53|17049.53|17160.98|17040.98|10
1628373640000|2021-08-07 22:00:40|17170.34|17050.34|17175.24|17055.24|17175.24|17055.24|17166.33|17046.33|10
1628373650000|2021-08-07 22:00:50|17173.6|17053.6|17156.14|17036.14|17173.6|17053.6|17155.54|17035.54|10
1628373660000|2021-08-07 22:01:00|17153.75|17033.75|17135.42|17015.42|17153.75|17033.75|17135.42|17015.42|10
1628373670000|2021-08-07 22:01:10|17131.67|17011.67|17119.85|16999.85|17131.67|17011.67|17119.85|16999.85|10
1628373680000|2021-08-07 22:01:20|17116|16996|17108.63|16988.63|17116|16996|17105.83|16985.83|10
1628373690000|2021-08-07 22:01:30|17107.37|16987.37|17123.95|17003.95|17123.95|17003.95|17107.37|16987.37|10
1628373700000|2021-08-07 22:01:40|17127.35|17007.35|17153.72|17033.72|17153.72|17033.72|17127.35|17007.35|10
1628373710000|2021-08-07 22:01:50|17154.99|17034.99|17160.63|17040.63|17160.63|17040.63|17154.99|17034.99|10
1628373720000|2021-08-07 22:02:00|17158.27|17038.27|17157.32|17037.32|17159.14|17039.14|17157.04|17037.04|10
1628373730000|2021-08-07 22:02:10|17157.83|17037.83|17177.15|17057.15|17177.15|17057.15|17157.83|17037.83|10
1628373740000|2021-08-07 22:02:20|17179.28|17059.28|17180.53|17060.53|17182.88|17062.88|17179.28|17059.28|10
1628373750000|2021-08-07 22:02:30|17182.5|17062.5|17184.41|17064.41|17184.41|17064.41|17180.83|17060.83|10
1628373760000|2021-08-07 22:02:40|17184.92|17064.92|17186.29|17066.29|17188.2|17068.2|17184.92|17064.92|10
1628373770000|2021-08-07 22:02:50|17185.1|17065.1|17180.86|17060.86|17187.85|17067.85|17180.43|17060.43|10
1628373780000|2021-08-07 22:03:00|17180.21|17060.21|17174.49|17054.49|17180.3|17060.3|17173.54|17053.54|10
1628373790000|2021-08-07 22:03:10|17175.52|17055.52|17177.34|17057.34|17178.05|17058.05|17175.01|17055.01|10
1628373800000|2021-08-07 22:03:20|17178.32|17058.32|17185.45|17065.45|17185.45|17065.45|17178.32|17058.32|10
1628373810000|2021-08-07 22:03:30|17186.6|17066.6|17186.36|17066.36|17186.95|17066.95|17185.01|17065.01|9
1628373820000|2021-08-07 22:03:40|17187.02|17067.02|17194.01|17074.01|17194.01|17074.01|17187.02|17067.02|10
1628373830000|2021-08-07 22:03:50|17195.95|17075.95|17204.1|17084.1|17204.1|17084.1|17195.95|17075.95|10
1628373840000|2021-08-07 22:04:00|17203.93|17083.93|17204.33|17084.33|17206.63|17086.63|17203.93|17083.93|10
1628373850000|2021-08-07 22:04:10|17204.29|17084.29|17218.42|17098.42|17218.42|17098.42|17204.25|17084.25|10
1628373860000|2021-08-07 22:04:20|17219.9|17099.9|17228.47|17108.47|17229.54|17109.54|17219.9|17099.9|10
1628373870000|2021-08-07 22:04:30|17228.2|17108.2|17231.46|17111.46|17231.46|17111.46|17227.87|17107.87|10
1628373880000|2021-08-07 22:04:40|17231.72|17111.72|17238.74|17118.74|17240.09|17120.09|17231.44|17111.44|10
1628373890000|2021-08-07 22:04:50|17236.03|17116.03|17232.46|17112.46|17236.52|17116.52|17229.76|17109.76|9
1628373900000|2021-08-07 22:05:00|17232.43|17112.43|17240.75|17120.75|17241.42|17121.42|17232.43|17112.43|10
1628373910000|2021-08-07 22:05:10|17239.13|17119.13|17241.03|17121.03|17241.79|17121.79|17238.43|17118.43|10
1628373920000|2021-08-07 22:05:20|17243.99|17123.99|17249.87|17129.87|17250.45|17130.45|17243.75|17123.75|10
1628373930000|2021-08-07 22:05:30|17250.07|17130.07|17255.95|17135.95|17255.95|17135.95|17250.07|17130.07|10
1628373940000|2021-08-07 22:05:40|17255.25|17135.25|17253.87|17133.87|17256.42|17136.42|17253.87|17133.87|10
1628373950000|2021-08-07 22:05:50|17252.97|17132.97|17250.05|17130.05|17252.97|17132.97|17249.19|17129.19|10
1628373960000|2021-08-07 22:06:00|17249.03|17129.03|17241.66|17121.66|17249.64|17129.64|17241.66|17121.66|10
1628373970000|2021-08-07 22:06:10|17239.92|17119.92|17224.23|17104.23|17239.92|17119.92|17224.23|17104.23|10
1628373980000|2021-08-07 22:06:20|17219.79|17099.79|17212.65|17092.65|17219.79|17099.79|17212.65|17092.65|10
1628373990000|2021-08-07 22:06:30|17211.95|17091.95|17207.09|17087.09|17212.61|17092.61|17207.09|17087.09|10
1628374000000|2021-08-07 22:06:40|17206.81|17086.81|17202.59|17082.59|17206.81|17086.81|17201.63|17081.63|10
1628374010000|2021-08-07 22:06:50|17202.58|17082.58|17202.1|17082.1|17203.27|17083.27|17201.11|17081.11|10
1628374020000|2021-08-07 22:07:00|17201.61|17081.61|17207.14|17087.14|17207.14|17087.14|17201.61|17081.61|10
1628374030000|2021-08-07 22:07:10|17207.83|17087.83|17215.01|17095.01|17215.01|17095.01|17207.83|17087.83|10
1628374040000|2021-08-07 22:07:20|17219.9|17099.9|17223.17|17103.17|17223.39|17103.39|17219.9|17099.9|10
1628374050000|2021-08-07 22:07:30|17223.55|17103.55|17222.73|17102.73|17224.24|17104.24|17222.34|17102.34|10
1628374060000|2021-08-07 22:07:40|17221.71|17101.71|17215.47|17095.47|17221.71|17101.71|17215|17095|10
1628374070000|2021-08-07 22:07:50|17215.33|17095.33|17212.76|17092.76|17215.33|17095.33|17212.76|17092.76|9
1628374080000|2021-08-07 22:08:00|17211.44|17091.44|17213.87|17093.87|17214.21|17094.21|17210.66|17090.66|9
1628374090000|2021-08-07 22:08:10|17214.01|17094.01|17204.84|17084.84|17214.01|17094.01|17204.84|17084.84|9
1628374100000|2021-08-07 22:08:20|17205.45|17085.45|17199.49|17079.49|17205.45|17085.45|17199.49|17079.49|10
1628374110000|2021-08-07 22:08:30|17198.95|17078.95|17202.31|17082.31|17203.02|17083.02|17198.95|17078.95|10
1628374120000|2021-08-07 22:08:40|17202.69|17082.69|17203.51|17083.51|17203.51|17083.51|17201.86|17081.86|10
1628374130000|2021-08-07 22:08:50|17203.5|17083.5|17204.4|17084.4|17205.49|17085.49|17203.5|17083.5|10
1628374140000|2021-08-07 22:09:00|17204.24|17084.24|17205.8|17085.8|17205.8|17085.8|17203.59|17083.59|10
1628374150000|2021-08-07 22:09:10|17206.97|17086.97|17210.6|17090.6|17210.6|17090.6|17206.97|17086.97|10
1628374160000|2021-08-07 22:09:20|17210.86|17090.86|17210.87|17090.87|17212.55|17092.55|17210.22|17090.22|10
1628374170000|2021-08-07 22:09:30|17209.68|17089.68|17208.78|17088.78|17209.68|17089.68|17207.8|17087.8|10
1628374180000|2021-08-07 22:09:40|17210.1|17090.1|17213.11|17093.11|17213.5|17093.5|17210.1|17090.1|10
1628374190000|2021-08-07 22:09:50|17213.35|17093.35|17212.46|17092.46|17214.81|17094.81|17212.46|17092.46|10
1628374200000|2021-08-07 22:10:00|17212.61|17092.61|17215.24|17095.24|17215.79|17095.79|17212.61|17092.61|10
1628374210000|2021-08-07 22:10:10|17215.27|17095.27|17218.33|17098.33|17219.01|17099.01|17215.27|17095.27|10
1628374220000|2021-08-07 22:10:20|17217.95|17097.95|17217.58|17097.58|17218.13|17098.13|17216.53|17096.53|10
1628374230000|2021-08-07 22:10:30|17218.4|17098.4|17219.29|17099.29|17219.82|17099.82|17218.11|17098.11|10
1628374240000|2021-08-07 22:10:40|17218.97|17098.97|17218.21|17098.21|17218.97|17098.97|17217.31|17097.31|10
1628374250000|2021-08-07 22:10:50|17217.81|17097.81|17215.67|17095.67|17218.97|17098.97|17215.67|17095.67|10
1628374260000|2021-08-07 22:11:00|17215.83|17095.83|17217.43|17097.43|17217.43|17097.43|17214.63|17094.63|10
1628374270000|2021-08-07 22:11:10|17217.3|17097.3|17218.39|17098.39|17218.39|17098.39|17216.4|17096.4|10
1628374280000|2021-08-07 22:11:20|17218.9|17098.9|17217.57|17097.57|17219.08|17099.08|17217.19|17097.19|9
1628374290000|2021-08-07 22:11:30|17217.35|17097.35|17211.25|17091.25|17217.6|17097.6|17211.25|17091.25|10
1628374300000|2021-08-07 22:11:40|17210.99|17090.99|17206.51|17086.51|17210.99|17090.99|17206.51|17086.51|10
1628374310000|2021-08-07 22:11:50|17205.71|17085.71|17187.99|17067.99|17205.71|17085.71|17187.99|17067.99|10
1628374320000|2021-08-07 22:12:00|17186.55|17066.55|17174.07|17054.07|17186.55|17066.55|17174.07|17054.07|10
1628374330000|2021-08-07 22:12:10|17171.9|17051.9|17162.46|17042.46|17171.9|17051.9|17162.24|17042.24|10
1628374340000|2021-08-07 22:12:20|17160.37|17040.37|17152.74|17032.74|17160.37|17040.37|17152.74|17032.74|10
1628374350000|2021-08-07 22:12:30|17152.43|17032.43|17157.43|17037.43|17157.96|17037.96|17152.43|17032.43|9
1628374360000|2021-08-07 22:12:40|17157.37|17037.37|17166.17|17046.17|17166.17|17046.17|17157.37|17037.37|10
1628374370000|2021-08-07 22:12:50|17165.8|17045.8|17170.1|17050.1|17170.1|17050.1|17165.8|17045.8|10
1628374380000|2021-08-07 22:13:00|17171.54|17051.54|17172.17|17052.17|17172.62|17052.62|17171.43|17051.43|9
1628374390000|2021-08-07 22:13:10|17171.85|17051.85|17175.26|17055.26|17176.16|17056.16|17171.36|17051.36|10
1628374400000|2021-08-07 22:13:20|17175.81|17055.81|17175.81|17055.81|17177.32|17057.32|17174.49|17054.49|10
1628374410000|2021-08-07 22:13:30|17175.98|17055.98|17178.04|17058.04|17178.04|17058.04|17175.45|17055.45|10
1628374420000|2021-08-07 22:13:40|17178.89|17058.89|17185.71|17065.71|17185.71|17065.71|17178.57|17058.57|10
1628374430000|2021-08-07 22:13:50|17185.9|17065.9|17189.76|17069.76|17189.76|17069.76|17185.9|17065.9|10
1628374440000|2021-08-07 22:14:00|17189.8|17069.8|17196.29|17076.29|17196.29|17076.29|17189.8|17069.8|10
1628374450000|2021-08-07 22:14:10|17196.55|17076.55|17196.48|17076.48|17196.89|17076.89|17195.73|17075.73|10
1628374460000|2021-08-07 22:14:20|17194.92|17074.92|17193.21|17073.21|17196.19|17076.19|17192.91|17072.91|10
1628374470000|2021-08-07 22:14:30|17193.45|17073.45|17190.43|17070.43|17193.45|17073.45|17190.13|17070.13|10
1628374480000|2021-08-07 22:14:40|17192.94|17072.94|17200.74|17080.74|17200.74|17080.74|17192.94|17072.94|10
1628374490000|2021-08-07 22:14:50|17201.47|17081.47|17211.28|17091.28|17211.28|17091.28|17201.47|17081.47|10
1628374500000|2021-08-07 22:15:00|17210.39|17090.39|17211.98|17091.98|17211.98|17091.98|17210.19|17090.19|10
1628374510000|2021-08-07 22:15:10|17212.03|17092.03|17215.5|17095.5|17215.5|17095.5|17212.03|17092.03|10
1628374520000|2021-08-07 22:15:20|17215.77|17095.77|17213.92|17093.92|17215.77|17095.77|17213.38|17093.38|10
1628374530000|2021-08-07 22:15:30|17213.57|17093.57|17214.7|17094.7|17214.7|17094.7|17212.99|17092.99|10
1628374540000|2021-08-07 22:15:40|17215.52|17095.52|17214.84|17094.84|17217.44|17097.44|17214.84|17094.84|10
1628374550000|2021-08-07 22:15:50|17213.77|17093.77|17215.9|17095.9|17216.11|17096.11|17213.73|17093.73|10
1628374560000|2021-08-07 22:16:00|17214.15|17094.15|17215.56|17095.56|17216.2|17096.2|17213.25|17093.25|10
1628374570000|2021-08-07 22:16:10|17215.67|17095.67|17211.54|17091.54|17215.93|17095.93|17211.54|17091.54|9
1628374580000|2021-08-07 22:16:20|17210.04|17090.04|17195.79|17075.79|17210.04|17090.04|17195.79|17075.79|10
1628374590000|2021-08-07 22:16:30|17192.17|17072.17|17189.64|17069.64|17192.25|17072.25|17189.64|17069.64|10
1628374600000|2021-08-07 22:16:40|17189.36|17069.36|17190.54|17070.54|17190.54|17070.54|17186.2|17066.2|10
1628374610000|2021-08-07 22:16:50|17193.05|17073.05|17202.67|17082.67|17202.67|17082.67|17192.25|17072.25|9
1628374620000|2021-08-07 22:17:00|17203.84|17083.84|17207.49|17087.49|17208.4|17088.4|17203.84|17083.84|10
1628374630000|2021-08-07 22:17:10|17207.81|17087.81|17211.15|17091.15|17211.15|17091.15|17207.81|17087.81|10
1628374640000|2021-08-07 22:17:20|17211.91|17091.91|17208.51|17088.51|17211.93|17091.93|17208.51|17088.51|10
1628374650000|2021-08-07 22:17:30|17208.73|17088.73|17210.39|17090.39|17211.13|17091.13|17208.73|17088.73|10
1628374660000|2021-08-07 22:17:40|17210.62|17090.62|17211.83|17091.83|17211.83|17091.83|17210.46|17090.46|9
1628374670000|2021-08-07 22:17:50|17212.69|17092.69|17213.51|17093.51|17214.54|17094.54|17212.67|17092.67|10
1628374680000|2021-08-07 22:18:00|17214.46|17094.46|17212.95|17092.95|17214.62|17094.62|17212.33|17092.33|9
1628374690000|2021-08-07 22:18:10|17212.58|17092.58|17214.84|17094.84|17215.32|17095.32|17212.46|17092.46|10
1628374700000|2021-08-07 22:18:20|17213.5|17093.5|17212.11|17092.11|17214.29|17094.29|17212.11|17092.11|9
1628374710000|2021-08-07 22:18:30|17211.63|17091.63|17214.84|17094.84|17215.37|17095.37|17211.63|17091.63|10
1628374720000|2021-08-07 22:18:40|17214.5|17094.5|17215.03|17095.03|17216.41|17096.41|17214.5|17094.5|10
1628374730000|2021-08-07 22:18:50|17215.67|17095.67|17216.24|17096.24|17216.68|17096.68|17214.3|17094.3|10
1628374740000|2021-08-07 22:19:00|17216.21|17096.21|17216.94|17096.94|17216.97|17096.97|17215.84|17095.84|10
1628374750000|2021-08-07 22:19:10|17217.07|17097.07|17216.98|17096.98|17217.24|17097.24|17216.74|17096.74|10
1628374760000|2021-08-07 22:19:20|17217.07|17097.07|17220.74|17100.74|17220.74|17100.74|17217.07|17097.07|10
1628374770000|2021-08-07 22:19:30|17219.2|17099.2|17219.84|17099.84|17219.84|17099.84|17218.87|17098.87|10
1628374780000|2021-08-07 22:19:40|17219.82|17099.82|17219.54|17099.54|17220.5|17100.5|17218.98|17098.98|10
1628374790000|2021-08-07 22:19:50|17219.37|17099.37|17221.15|17101.15|17221.15|17101.15|17219.37|17099.37|10
1628374800000|2021-08-07 22:20:00|17221.49|17101.49|17222.47|17102.47|17223.08|17103.08|17221.49|17101.49|10
1628374810000|2021-08-07 22:20:10|17222.9|17102.9|17223.66|17103.66|17223.66|17103.66|17222.86|17102.86|10
1628374820000|2021-08-07 22:20:20|17223.83|17103.83|17225.51|17105.51|17225.61|17105.61|17222.98|17102.98|10
1628374830000|2021-08-07 22:20:30|17225.82|17105.82|17226.22|17106.22|17226.22|17106.22|17224.71|17104.71|10
1628374840000|2021-08-07 22:20:40|17227.25|17107.25|17226.33|17106.33|17227.25|17107.25|17226.2|17106.2|10
1628374850000|2021-08-07 22:20:50|17226.67|17106.67|17227.09|17107.09|17227.09|17107.09|17225.59|17105.59|10
1628374860000|2021-08-07 22:21:00|17228.35|17108.35|17239.85|17119.85|17239.85|17119.85|17228.35|17108.35|10
1628374870000|2021-08-07 22:21:10|17240.64|17120.64|17239.54|17119.54|17240.75|17120.75|17238.36|17118.36|10
1628374880000|2021-08-07 22:21:20|17239.75|17119.75|17239.2|17119.2|17239.75|17119.75|17238.73|17118.73|10
1628374890000|2021-08-07 22:21:30|17239.76|17119.76|17241.24|17121.24|17241.24|17121.24|17239.76|17119.76|10
1628374900000|2021-08-07 22:21:40|17240.94|17120.94|17239.77|17119.77|17240.94|17120.94|17239.43|17119.43|10
1628374910000|2021-08-07 22:21:50|17239.49|17119.49|17242.25|17122.25|17242.25|17122.25|17239.49|17119.49|10
1628374920000|2021-08-07 22:22:00|17242.62|17122.62|17243.62|17123.62|17244.04|17124.04|17242.31|17122.31|10
1628374930000|2021-08-07 22:22:10|17243.78|17123.78|17249.69|17129.69|17249.69|17129.69|17243.78|17123.78|9
1628374940000|2021-08-07 22:22:20|17250.27|17130.27|17251.17|17131.17|17251.17|17131.17|17250.08|17130.08|9
1628374950000|2021-08-07 22:22:30|17251.22|17131.22|17255.72|17135.72|17255.72|17135.72|17251.22|17131.22|10
1628374960000|2021-08-07 22:22:40|17255.97|17135.97|17257.72|17137.72|17257.72|17137.72|17255.97|17135.97|9
1628374970000|2021-08-07 22:22:50|17257.7|17137.7|17257.87|17137.87|17258.66|17138.66|17256.67|17136.67|10
1628374980000|2021-08-07 22:23:00|17258.3|17138.3|17258.9|17138.9|17258.91|17138.91|17257.16|17137.16|10
1628374990000|2021-08-07 22:23:10|17261.06|17141.06|17262.24|17142.24|17262.67|17142.67|17261.06|17141.06|10
1628375000000|2021-08-07 22:23:20|17262.79|17142.79|17264.48|17144.48|17264.74|17144.74|17262.79|17142.79|10
1628375010000|2021-08-07 22:23:30|17264.66|17144.66|17268.02|17148.02|17268.02|17148.02|17264.66|17144.66|10
1628375020000|2021-08-07 22:23:40|17268.04|17148.04|17267.77|17147.77|17269.05|17149.05|17267.77|17147.77|10
1628375030000|2021-08-07 22:23:50|17269.24|17149.24|17267.26|17147.26|17269.24|17149.24|17267.26|17147.26|9
1628375040000|2021-08-07 22:24:00|17267.64|17147.64|17270.81|17150.81|17271.21|17151.21|17267.64|17147.64|10
1628375050000|2021-08-07 22:24:10|17271.03|17151.03|17269.49|17149.49|17273.21|17153.21|17269.49|17149.49|10
1628375060000|2021-08-07 22:24:20|17269.45|17149.45|17263.95|17143.95|17269.45|17149.45|17263.95|17143.95|10
1628375070000|2021-08-07 22:24:30|17264.48|17144.48|17261.27|17141.27|17264.57|17144.57|17261.27|17141.27|10
1628375080000|2021-08-07 22:24:40|17260.92|17140.92|17257.9|17137.9|17261.19|17141.19|17257.9|17137.9|9
1628375090000|2021-08-07 22:24:50|17257.79|17137.79|17259.65|17139.65|17261.35|17141.35|17257.79|17137.79|10
1628375100000|2021-08-07 22:25:00|17260.33|17140.33|17263.58|17143.58|17263.93|17143.93|17260.21|17140.21|10
1628375110000|2021-08-07 22:25:10|17263.82|17143.82|17267.7|17147.7|17267.7|17147.7|17263.82|17143.82|10
1628375120000|2021-08-07 22:25:20|17269.22|17149.22|17271.87|17151.87|17272.24|17152.24|17269.22|17149.22|10
1628375130000|2021-08-07 22:25:30|17271.93|17151.93|17273.74|17153.74|17274.65|17154.65|17271.93|17151.93|10
1628375140000|2021-08-07 22:25:40|17274.76|17154.76|17276|17156|17276|17156|17274.67|17154.67|10
1628375150000|2021-08-07 22:25:50|17275.15|17155.15|17277.55|17157.55|17277.55|17157.55|17275.03|17155.03|10
1628375160000|2021-08-07 22:26:00|17277.96|17157.96|17277.52|17157.52|17278.7|17158.7|17277.52|17157.52|10
1628375170000|2021-08-07 22:26:10|17277.7|17157.7|17277.49|17157.49|17278.1|17158.1|17277.49|17157.49|10
1628375180000|2021-08-07 22:26:20|17277.13|17157.13|17278.08|17158.08|17278.65|17158.65|17277.13|17157.13|9
1628375190000|2021-08-07 22:26:30|17278.47|17158.47|17279.78|17159.78|17280.7|17160.7|17278.47|17158.47|10
1628375200000|2021-08-07 22:26:40|17279.86|17159.86|17279.5|17159.5|17280.43|17160.43|17279|17159|10
1628375210000|2021-08-07 22:26:50|17279.84|17159.84|17278.86|17158.86|17279.96|17159.96|17278.55|17158.55|10
1628375220000|2021-08-07 22:27:00|17278.78|17158.78|17277.09|17157.09|17279.25|17159.25|17277.09|17157.09|10
1628375230000|2021-08-07 22:27:10|17277.06|17157.06|17278.26|17158.26|17278.26|17158.26|17277.06|17157.06|10
1628375240000|2021-08-07 22:27:20|17278.04|17158.04|17278.42|17158.42|17278.42|17158.42|17276.7|17156.7|10
1628375250000|2021-08-07 22:27:30|17278.35|17158.35|17277.31|17157.31|17278.75|17158.75|17277.31|17157.31|10
1628375260000|2021-08-07 22:27:40|17277.7|17157.7|17273.19|17153.19|17277.75|17157.75|17273.19|17153.19|10
1628375270000|2021-08-07 22:27:50|17271.59|17151.59|17269.69|17149.69|17271.59|17151.59|17268.66|17148.66|10
1628375280000|2021-08-07 22:28:00|17268.47|17148.47|17259.11|17139.11|17268.77|17148.77|17259.11|17139.11|10
1628375290000|2021-08-07 22:28:10|17258.1|17138.1|17256.74|17136.74|17258.49|17138.49|17256.74|17136.74|10
1628375300000|2021-08-07 22:28:20|17257.47|17137.47|17261.68|17141.68|17261.68|17141.68|17257.43|17137.43|10
1628375310000|2021-08-07 22:28:30|17261.58|17141.58|17266.45|17146.45|17266.45|17146.45|17261.58|17141.58|9
1628375320000|2021-08-07 22:28:40|17266.98|17146.98|17270.22|17150.22|17271.17|17151.17|17266.98|17146.98|10
1628375330000|2021-08-07 22:28:50|17269.65|17149.65|17271.58|17151.58|17271.73|17151.73|17268.21|17148.21|10
1628375340000|2021-08-07 22:29:00|17271.85|17151.85|17274.2|17154.2|17274.2|17154.2|17271.82|17151.82|10
1628375350000|2021-08-07 22:29:10|17273.92|17153.92|17270.31|17150.31|17273.92|17153.92|17270.21|17150.21|9
1628375360000|2021-08-07 22:29:20|17270.22|17150.22|17270.78|17150.78|17270.78|17150.78|17266.8|17146.8|10
1628375370000|2021-08-07 22:29:30|17271.83|17151.83|17272.93|17152.93|17273.44|17153.44|17271.83|17151.83|10
1628375380000|2021-08-07 22:29:40|17272.87|17152.87|17274.18|17154.18|17275.3|17155.3|17272.75|17152.75|10
1628375390000|2021-08-07 22:29:50|17274.81|17154.81|17277.84|17157.84|17278.2|17158.2|17274.81|17154.81|10
1628375400000|2021-08-07 22:30:00|17278.02|17158.02|17275.47|17155.47|17278.15|17158.15|17275.47|17155.47|10
1628375410000|2021-08-07 22:30:10|17275|17155|17270.48|17150.48|17275|17155|17270.48|17150.48|10
1628375420000|2021-08-07 22:30:20|17269.62|17149.62|17272.88|17152.88|17273.08|17153.08|17269.62|17149.62|10
1628375430000|2021-08-07 22:30:30|17272.66|17152.66|17277.42|17157.42|17278.57|17158.57|17272.66|17152.66|10
1628375440000|2021-08-07 22:30:40|17276.88|17156.88|17275.38|17155.38|17277.38|17157.38|17275|17155|8
1628375450000|2021-08-07 22:30:50|17275.18|17155.18|17275.29|17155.29|17275.29|17155.29|17272.48|17152.48|10
1628375460000|2021-08-07 22:31:00|17275.21|17155.21|17273.82|17153.82|17275.79|17155.79|17273.41|17153.41|10
1628375470000|2021-08-07 22:31:10|17273.33|17153.33|17271.21|17151.21|17273.33|17153.33|17270.74|17150.74|10
1628375480000|2021-08-07 22:31:20|17270.79|17150.79|17268.96|17148.96|17271.15|17151.15|17268.77|17148.77|9
1628375490000|2021-08-07 22:31:30|17269.02|17149.02|17267.3|17147.3|17269.02|17149.02|17266.05|17146.05|10
1628375500000|2021-08-07 22:31:40|17267.12|17147.12|17265.66|17145.66|17267.52|17147.52|17265.04|17145.04|10
1628375510000|2021-08-07 22:31:50|17266.86|17146.86|17269.62|17149.62|17269.62|17149.62|17266.38|17146.38|10
1628375520000|2021-08-07 22:32:00|17270.01|17150.01|17272.79|17152.79|17272.79|17152.79|17270.01|17150.01|10
1628375530000|2021-08-07 22:32:10|17272.8|17152.8|17273.94|17153.94|17274.06|17154.06|17271.85|17151.85|10
1628375540000|2021-08-07 22:32:20|17273.97|17153.97|17273.53|17153.53|17274.1|17154.1|17273.53|17153.53|10
1628375550000|2021-08-07 22:32:30|17273.4|17153.4|17272.12|17152.12|17273.79|17153.79|17271.76|17151.76|9
1628375560000|2021-08-07 22:32:40|17271.74|17151.74|17273.93|17153.93|17274.48|17154.48|17271.74|17151.74|10
1628375570000|2021-08-07 22:32:50|17274.32|17154.32|17275.86|17155.86|17276.96|17156.96|17274.03|17154.03|10
1628375580000|2021-08-07 22:33:00|17275.99|17155.99|17276.52|17156.52|17276.52|17156.52|17275.42|17155.42|10
1628375590000|2021-08-07 22:33:10|17277.03|17157.03|17279.4|17159.4|17280.21|17160.21|17277.03|17157.03|10
1628375600000|2021-08-07 22:33:20|17279.27|17159.27|17282.04|17162.04|17282.04|17162.04|17279.27|17159.27|10
1628375610000|2021-08-07 22:33:30|17282.91|17162.91|17285.87|17165.87|17285.87|17165.87|17282.91|17162.91|10
1628375620000|2021-08-07 22:33:40|17286.5|17166.5|17289.86|17169.86|17289.86|17169.86|17286.5|17166.5|9
1628375630000|2021-08-07 22:33:50|17289.58|17169.58|17291.85|17171.85|17291.85|17171.85|17288.33|17168.33|10
1628375640000|2021-08-07 22:34:00|17292.04|17172.04|17295.19|17175.19|17295.65|17175.65|17292.04|17172.04|10
1628375650000|2021-08-07 22:34:10|17296.19|17176.19|17301.84|17181.84|17301.84|17181.84|17296.19|17176.19|10
1628375660000|2021-08-07 22:34:20|17301.53|17181.53|17306.14|17186.14|17306.14|17186.14|17301.53|17181.53|10
1628375670000|2021-08-07 22:34:30|17305.86|17185.86|17310.2|17190.2|17310.2|17190.2|17305.73|17185.73|10
1628375680000|2021-08-07 22:34:40|17311.07|17191.07|17313.66|17193.66|17313.84|17193.84|17311.07|17191.07|10
1628375690000|2021-08-07 22:34:50|17315.04|17195.04|17315.02|17195.02|17315.35|17195.35|17314.85|17194.85|9
1628375700000|2021-08-07 22:35:00|17315.06|17195.06|17315.61|17195.61|17316.42|17196.42|17315.06|17195.06|10
1628375710000|2021-08-07 22:35:10|17316.53|17196.53|17325.05|17205.05|17325.05|17205.05|17316.53|17196.53|10
1628375720000|2021-08-07 22:35:20|17324.53|17204.53|17327.67|17207.67|17327.67|17207.67|17324.29|17204.29|10
1628375730000|2021-08-07 22:35:30|17327.22|17207.22|17326.86|17206.86|17329.87|17209.87|17326.86|17206.86|9
1628375740000|2021-08-07 22:35:40|17327.16|17207.16|17325.79|17205.79|17327.36|17207.36|17325.79|17205.79|9
1628375750000|2021-08-07 22:35:50|17324.95|17204.95|17324.39|17204.39|17324.95|17204.95|17323.22|17203.22|10
1628375760000|2021-08-07 22:36:00|17324.24|17204.24|17324.16|17204.16|17324.65|17204.65|17323.47|17203.47|9
1628375770000|2021-08-07 22:36:10|17323.89|17203.89|17326.11|17206.11|17327.26|17207.26|17323.89|17203.89|10
1628375780000|2021-08-07 22:36:20|17325.99|17205.99|17324.13|17204.13|17325.99|17205.99|17324.13|17204.13|9
1628375790000|2021-08-07 22:36:30|17323.17|17203.17|17322.32|17202.32|17323.17|17203.17|17322.02|17202.02|9
1628375800000|2021-08-07 22:36:40|17322.03|17202.03|17324.68|17204.68|17324.74|17204.74|17322.03|17202.03|10
1628375810000|2021-08-07 22:36:50|17325.09|17205.09|17329.9|17209.9|17329.91|17209.91|17325.09|17205.09|10
1628375820000|2021-08-07 22:37:00|17330.11|17210.11|17331.71|17211.71|17332.2|17212.2|17330.11|17210.11|10
1628375830000|2021-08-07 22:37:10|17331.4|17211.4|17336.23|17216.23|17336.23|17216.23|17331.11|17211.11|10
1628375840000|2021-08-07 22:37:20|17336.64|17216.64|17336.35|17216.35|17337.04|17217.04|17335.26|17215.26|10
1628375850000|2021-08-07 22:37:30|17336.19|17216.19|17339.1|17219.1|17339.21|17219.21|17336.19|17216.19|10
1628375860000|2021-08-07 22:37:40|17339.02|17219.02|17338.51|17218.51|17340.55|17220.55|17338.51|17218.51|10
1628375870000|2021-08-07 22:37:50|17339.05|17219.05|17340.11|17220.11|17340.52|17220.52|17339.05|17219.05|10
1628375880000|2021-08-07 22:38:00|17339.88|17219.88|17341.58|17221.58|17342.45|17222.45|17339.88|17219.88|9
1628375890000|2021-08-07 22:38:10|17342.32|17222.32|17340.64|17220.64|17342.47|17222.47|17340.64|17220.64|9
1628375900000|2021-08-07 22:38:20|17340.95|17220.95|17342.05|17222.05|17342.05|17222.05|17340.61|17220.61|8
1628375910000|2021-08-07 22:38:30|17342.24|17222.24|17342.46|17222.46|17342.95|17222.95|17341.97|17221.97|10
1628375920000|2021-08-07 22:38:40|17341.31|17221.31|17344.71|17224.71|17344.99|17224.99|17341.31|17221.31|10
1628375930000|2021-08-07 22:38:50|17345.01|17225.01|17352.17|17232.17|17352.24|17232.24|17345.01|17225.01|10
1628375940000|2021-08-07 22:39:00|17353.21|17233.21|17354.25|17234.25|17354.25|17234.25|17353.05|17233.05|10
1628375950000|2021-08-07 22:39:10|17354.53|17234.53|17353.97|17233.97|17354.91|17234.91|17353.97|17233.97|10
1628375960000|2021-08-07 22:39:20|17354.01|17234.01|17352.7|17232.7|17354.01|17234.01|17351.78|17231.78|10
1628375970000|2021-08-07 22:39:30|17355.03|17235.03|17358.21|17238.21|17358.21|17238.21|17355.03|17235.03|10
1628375980000|2021-08-07 22:39:40|17358.53|17238.53|17358.01|17238.01|17361.74|17241.74|17357.72|17237.72|10
1628375990000|2021-08-07 22:39:50|17357.71|17237.71|17360.75|17240.75|17360.77|17240.77|17357.71|17237.71|10
1628376000000|2021-08-07 22:40:00|17360.72|17240.72|17354.26|17234.26|17360.72|17240.72|17354.26|17234.26|10
1628376010000|2021-08-07 22:40:10|17354.55|17234.55|17357.72|17237.72|17357.72|17237.72|17353.58|17233.58|10
1628376020000|2021-08-07 22:40:20|17356.51|17236.51|17356.33|17236.33|17358.06|17238.06|17355.7|17235.7|10
1628376030000|2021-08-07 22:40:30|17356.38|17236.38|17358.5|17238.5|17358.5|17238.5|17356.38|17236.38|10
1628376040000|2021-08-07 22:40:40|17358.66|17238.66|17359.31|17239.31|17359.31|17239.31|17358.04|17238.04|10
1628376050000|2021-08-07 22:40:50|17360.61|17240.61|17362.73|17242.73|17362.73|17242.73|17360.47|17240.47|9
1628376060000|2021-08-07 22:41:00|17362.98|17242.98|17365.05|17245.05|17365.05|17245.05|17362.98|17242.98|10
1628376070000|2021-08-07 22:41:10|17365.21|17245.21|17360.39|17240.39|17365.81|17245.81|17360.39|17240.39|9
1628376080000|2021-08-07 22:41:20|17358.93|17238.93|17355.57|17235.57|17358.93|17238.93|17355.57|17235.57|10
1628376090000|2021-08-07 22:41:30|17355.26|17235.26|17355.11|17235.11|17355.43|17235.43|17353.83|17233.83|10
1628376100000|2021-08-07 22:41:40|17354.62|17234.62|17358.03|17238.03|17359.3|17239.3|17354.62|17234.62|10
1628376110000|2021-08-07 22:41:50|17358.14|17238.14|17364|17244|17364.3|17244.3|17358.14|17238.14|10
1628376120000|2021-08-07 22:42:00|17364.48|17244.48|17367.53|17247.53|17371.45|17251.45|17364.48|17244.48|10
1628376130000|2021-08-07 22:42:10|17367.5|17247.5|17365.27|17245.27|17368.53|17248.53|17365.27|17245.27|10
1628376140000|2021-08-07 22:42:20|17365.61|17245.61|17359.19|17239.19|17365.61|17245.61|17358.88|17238.88|10
1628376150000|2021-08-07 22:42:30|17358.79|17238.79|17353.95|17233.95|17358.92|17238.92|17353.78|17233.78|10
1628376160000|2021-08-07 22:42:40|17353.82|17233.82|17357.33|17237.33|17357.33|17237.33|17353.73|17233.73|10
1628376170000|2021-08-07 22:42:50|17357.78|17237.78|17361.74|17241.74|17361.74|17241.74|17357.69|17237.69|10
1628376180000|2021-08-07 22:43:00|17361.68|17241.68|17363.9|17243.9|17365.04|17245.04|17361.68|17241.68|10
1628376190000|2021-08-07 22:43:10|17362.25|17242.25|17361.61|17241.61|17363.84|17243.84|17361.61|17241.61|10
1628376200000|2021-08-07 22:43:20|17361.49|17241.49|17359.16|17239.16|17361.49|17241.49|17359.12|17239.12|10
1628376210000|2021-08-07 22:43:30|17358.44|17238.44|17358.9|17238.9|17360.16|17240.16|17357.01|17237.01|10
1628376220000|2021-08-07 22:43:40|17359.83|17239.83|17350.18|17230.18|17359.83|17239.83|17350.18|17230.18|10
1628376230000|2021-08-07 22:43:50|17349.2|17229.2|17349.54|17229.54|17349.55|17229.55|17345.28|17225.28|10
1628376240000|2021-08-07 22:44:00|17349.7|17229.7|17346.55|17226.55|17349.7|17229.7|17346.43|17226.43|10
1628376250000|2021-08-07 22:44:10|17345.56|17225.56|17350.44|17230.44|17350.44|17230.44|17345.55|17225.55|10
1628376260000|2021-08-07 22:44:20|17350.21|17230.21|17351.38|17231.38|17351.38|17231.38|17349.33|17229.33|10
1628376270000|2021-08-07 22:44:30|17352|17232|17361.57|17241.57|17361.57|17241.57|17352|17232|10
1628376280000|2021-08-07 22:44:40|17361.39|17241.39|17361.19|17241.19|17361.77|17241.77|17360.97|17240.97|10
1628376290000|2021-08-07 22:44:50|17360.86|17240.86|17363.02|17243.02|17363.17|17243.17|17360.86|17240.86|10
1628376300000|2021-08-07 22:45:00|17363.66|17243.66|17366.4|17246.4|17367.39|17247.39|17363.66|17243.66|10
1628376310000|2021-08-07 22:45:10|17364.75|17244.75|17356.52|17236.52|17365.29|17245.29|17356.41|17236.41|10
1628376320000|2021-08-07 22:45:20|17355.79|17235.79|17354.33|17234.33|17355.79|17235.79|17354.14|17234.14|10
1628376330000|2021-08-07 22:45:30|17354.46|17234.46|17357.21|17237.21|17358.72|17238.72|17354.46|17234.46|10
1628376340000|2021-08-07 22:45:40|17357.99|17237.99|17354.87|17234.87|17358.78|17238.78|17354.57|17234.57|10
1628376350000|2021-08-07 22:45:50|17354.79|17234.79|17354.42|17234.42|17355.46|17235.46|17354.36|17234.36|9
1628376360000|2021-08-07 22:46:00|17355.06|17235.06|17360.92|17240.92|17361.74|17241.74|17355.06|17235.06|10
1628376370000|2021-08-07 22:46:10|17364.04|17244.04|17367.89|17247.89|17367.89|17247.89|17363.8|17243.8|10
1628376380000|2021-08-07 22:46:20|17366.88|17246.88|17366.63|17246.63|17369.37|17249.37|17362.48|17242.48|10
1628376390000|2021-08-07 22:46:30|17366.9|17246.9|17368.63|17248.63|17371.03|17251.03|17366.9|17246.9|10
1628376400000|2021-08-07 22:46:40|17370.07|17250.07|17370.79|17250.79|17373.05|17253.05|17369.02|17249.02|10
1628376410000|2021-08-07 22:46:50|17374.03|17254.03|17371.6|17251.6|17374.03|17254.03|17370.71|17250.71|10
1628376420000|2021-08-07 22:47:00|17371.45|17251.45|17370.68|17250.68|17372.36|17252.36|17369.25|17249.25|10
1628376430000|2021-08-07 22:47:10|17370.85|17250.85|17366.11|17246.11|17371.4|17251.4|17366.11|17246.11|10
1628376440000|2021-08-07 22:47:20|17365.3|17245.3|17356.76|17236.76|17365.3|17245.3|17356.76|17236.76|10
1628376450000|2021-08-07 22:47:30|17356.74|17236.74|17349.07|17229.07|17356.74|17236.74|17349.07|17229.07|10
1628376460000|2021-08-07 22:47:40|17348.17|17228.17|17337.32|17217.32|17348.17|17228.17|17337.32|17217.32|10
1628376470000|2021-08-07 22:47:50|17333.41|17213.41|17324.82|17204.82|17333.41|17213.41|17324.82|17204.82|10
1628376480000|2021-08-07 22:48:00|17323.22|17203.22|17309.99|17189.99|17323.22|17203.22|17309.99|17189.99|10
1628376490000|2021-08-07 22:48:10|17310.5|17190.5|17319.12|17199.12|17319.12|17199.12|17310.23|17190.23|10
1628376500000|2021-08-07 22:48:20|17321.98|17201.98|17324.61|17204.61|17324.71|17204.71|17321.98|17201.98|10
1628376510000|2021-08-07 22:48:30|17324.63|17204.63|17321.73|17201.73|17325.47|17205.47|17320.2|17200.2|10
1628376520000|2021-08-07 22:48:40|17322.34|17202.34|17323.78|17203.78|17324.32|17204.32|17322.34|17202.34|10
1628376530000|2021-08-07 22:48:50|17323.11|17203.11|17322.18|17202.18|17323.11|17203.11|17318.98|17198.98|10
1628376540000|2021-08-07 22:49:00|17321.88|17201.88|17322.93|17202.93|17324.29|17204.29|17321.83|17201.83|10
1628376550000|2021-08-07 22:49:10|17323.1|17203.1|17324.51|17204.51|17325.16|17205.16|17322.83|17202.83|10
1628376560000|2021-08-07 22:49:20|17324.44|17204.44|17323.99|17203.99|17324.92|17204.92|17323.48|17203.48|10
1628376570000|2021-08-07 22:49:30|17324.4|17204.4|17327.77|17207.77|17328.35|17208.35|17324.4|17204.4|9
1628376580000|2021-08-07 22:49:40|17327.67|17207.67|17328.06|17208.06|17328.1|17208.1|17326.57|17206.57|10
1628376590000|2021-08-07 22:49:50|17327.99|17207.99|17325.42|17205.42|17328.41|17208.41|17325.42|17205.42|10
1628376600000|2021-08-07 22:50:00|17325.93|17205.93|17324.5|17204.5|17326.08|17206.08|17322.09|17202.09|10
1628376610000|2021-08-07 22:50:10|17326.68|17206.68|17327.82|17207.82|17328.49|17208.49|17325.44|17205.44|10
1628376620000|2021-08-07 22:50:20|17327.33|17207.33|17328.98|17208.98|17328.98|17208.98|17327.26|17207.26|10
1628376630000|2021-08-07 22:50:30|17328.9|17208.9|17327.61|17207.61|17330.78|17210.78|17327.61|17207.61|10
1628376640000|2021-08-07 22:50:40|17327.47|17207.47|17328|17208|17329.19|17209.19|17327.47|17207.47|10
1628376650000|2021-08-07 22:50:50|17327.89|17207.89|17324.5|17204.5|17327.89|17207.89|17324.32|17204.32|10
1628376660000|2021-08-07 22:51:00|17323.44|17203.44|17318.55|17198.55|17323.44|17203.44|17318.55|17198.55|10
1628376670000|2021-08-07 22:51:10|17316.25|17196.25|17314.55|17194.55|17316.25|17196.25|17314.55|17194.55|10
1628376680000|2021-08-07 22:51:20|17313.64|17193.64|17307.84|17187.84|17313.64|17193.64|17307.84|17187.84|10
1628376690000|2021-08-07 22:51:30|17308.03|17188.03|17304.02|17184.02|17308.3|17188.3|17304.02|17184.02|10
1628376700000|2021-08-07 22:51:40|17304.8|17184.8|17300.67|17180.67|17304.8|17184.8|17300.26|17180.26|10
1628376710000|2021-08-07 22:51:50|17299.88|17179.88|17299.36|17179.36|17299.88|17179.88|17298.96|17178.96|10
1628376720000|2021-08-07 22:52:00|17301.19|17181.19|17304.38|17184.38|17304.94|17184.94|17301.19|17181.19|10
1628376730000|2021-08-07 22:52:10|17304.83|17184.83|17299.38|17179.38|17304.83|17184.83|17299.38|17179.38|9
1628376740000|2021-08-07 22:52:20|17299.59|17179.59|17300.14|17180.14|17301.88|17181.88|17299.59|17179.59|10
1628376750000|2021-08-07 22:52:30|17300.07|17180.07|17299.06|17179.06|17300.07|17180.07|17299.06|17179.06|10
1628376760000|2021-08-07 22:52:40|17298.31|17178.31|17289.44|17169.44|17298.31|17178.31|17289.3|17169.3|10
1628376770000|2021-08-07 22:52:50|17289.33|17169.33|17288.86|17168.86|17289.87|17169.87|17288.74|17168.74|10
1628376780000|2021-08-07 22:53:00|17289.45|17169.45|17288.69|17168.69|17289.45|17169.45|17287.13|17167.13|10
1628376790000|2021-08-07 22:53:10|17288.78|17168.78|17291.7|17171.7|17292.39|17172.39|17288.78|17168.78|10
1628376800000|2021-08-07 22:53:20|17291.3|17171.3|17289.08|17169.08|17291.62|17171.62|17288.92|17168.92|9
1628376810000|2021-08-07 22:53:30|17288.63|17168.63|17291.61|17171.61|17291.61|17171.61|17288.09|17168.09|9
1628376820000|2021-08-07 22:53:40|17292.55|17172.55|17296.53|17176.53|17296.53|17176.53|17292.55|17172.55|10
1628376830000|2021-08-07 22:53:50|17298.02|17178.02|17298.55|17178.55|17299.48|17179.48|17297.13|17177.13|10
1628376840000|2021-08-07 22:54:00|17299.2|17179.2|17299.67|17179.67|17299.97|17179.97|17298.54|17178.54|10
1628376850000|2021-08-07 22:54:10|17299.87|17179.87|17295.79|17175.79|17300.22|17180.22|17295.79|17175.79|10
1628376860000|2021-08-07 22:54:20|17294.41|17174.41|17292.92|17172.92|17294.41|17174.41|17291.99|17171.99|10
1628376870000|2021-08-07 22:54:30|17289.99|17169.99|17277.23|17157.23|17289.99|17169.99|17277.23|17157.23|10
1628376880000|2021-08-07 22:54:40|17276.57|17156.57|17275.82|17155.82|17278.67|17158.67|17275.82|17155.82|10
1628376890000|2021-08-07 22:54:50|17274.34|17154.34|17267.4|17147.4|17274.34|17154.34|17267.4|17147.4|10
1628376900000|2021-08-07 22:55:00|17265.16|17145.16|17263.89|17143.89|17265.49|17145.49|17263.88|17143.88|10
1628376910000|2021-08-07 22:55:10|17263.64|17143.64|17267.17|17147.17|17267.17|17147.17|17263.29|17143.29|10
1628376920000|2021-08-07 22:55:20|17267.08|17147.08|17277.21|17157.21|17277.21|17157.21|17267.08|17147.08|10
1628376930000|2021-08-07 22:55:30|17278.37|17158.37|17290.31|17170.31|17290.31|17170.31|17278.37|17158.37|10
1628376940000|2021-08-07 22:55:40|17290.55|17170.55|17293|17173|17293|17173|17290.09|17170.09|10
1628376950000|2021-08-07 22:55:50|17292.69|17172.69|17291.44|17171.44|17292.93|17172.93|17291.44|17171.44|10
1628376960000|2021-08-07 22:56:00|17291.61|17171.61|17295.75|17175.75|17295.75|17175.75|17291.36|17171.36|10
1628376970000|2021-08-07 22:56:10|17295.66|17175.66|17296.08|17176.08|17296.18|17176.18|17294.81|17174.81|10
1628376980000|2021-08-07 22:56:20|17296.49|17176.49|17299.18|17179.18|17299.18|17179.18|17292.71|17172.71|10
1628376990000|2021-08-07 22:56:30|17301.24|17181.24|17309.73|17189.73|17309.86|17189.86|17301.24|17181.24|10
1628377000000|2021-08-07 22:56:40|17311.18|17191.18|17313.6|17193.6|17313.6|17193.6|17310.51|17190.51|10
1628377010000|2021-08-07 22:56:50|17313.53|17193.53|17309.12|17189.12|17313.53|17193.53|17309.12|17189.12|10
1628377020000|2021-08-07 22:57:00|17308.73|17188.73|17302.63|17182.63|17308.73|17188.73|17302.63|17182.63|10
1628377030000|2021-08-07 22:57:10|17303.05|17183.05|17293.63|17173.63|17303.05|17183.05|17293.63|17173.63|10
1628377040000|2021-08-07 22:57:20|17292.9|17172.9|17285.92|17165.92|17292.9|17172.9|17285.92|17165.92|10
1628377050000|2021-08-07 22:57:30|17283.91|17163.91|17281.48|17161.48|17283.91|17163.91|17280.99|17160.99|10
1628377060000|2021-08-07 22:57:40|17282.27|17162.27|17288.16|17168.16|17288.51|17168.51|17282.27|17162.27|10
1628377070000|2021-08-07 22:57:50|17287.69|17167.69|17291.51|17171.51|17291.86|17171.86|17287.69|17167.69|10
1628377080000|2021-08-07 22:58:00|17292.55|17172.55|17295.14|17175.14|17295.14|17175.14|17291.34|17171.34|10
1628377090000|2021-08-07 22:58:10|17295.02|17175.02|17295.04|17175.04|17295.33|17175.33|17294.13|17174.13|10
1628377100000|2021-08-07 22:58:20|17294.85|17174.85|17295.93|17175.93|17296.01|17176.01|17294.85|17174.85|10
1628377110000|2021-08-07 22:58:30|17295.95|17175.95|17295.33|17175.33|17295.95|17175.95|17295.13|17175.13|10
1628377120000|2021-08-07 22:58:40|17294.73|17174.73|17296.69|17176.69|17296.69|17176.69|17294.73|17174.73|9
1628377130000|2021-08-07 22:58:50|17296.78|17176.78|17298.93|17178.93|17298.93|17178.93|17296.05|17176.05|10
1628377140000|2021-08-07 22:59:00|17299.07|17179.07|17302.88|17182.88|17303.29|17183.29|17299.05|17179.05|10
1628377150000|2021-08-07 22:59:10|17302.74|17182.74|17308.41|17188.41|17308.41|17188.41|17302.74|17182.74|10
1628377160000|2021-08-07 22:59:20|17307.84|17187.84|17305.85|17185.85|17309.26|17189.26|17305.85|17185.85|10
1628377170000|2021-08-07 22:59:30|17306.38|17186.38|17305.77|17185.77|17306.69|17186.69|17305.65|17185.65|10
1628377180000|2021-08-07 22:59:40|17307.14|17187.14|17306.95|17186.95|17307.21|17187.21|17305.2|17185.2|10
1628377190000|2021-08-07 22:59:50|17307.19|17187.19|17303.55|17183.55|17307.19|17187.19|17303.55|17183.55|10
1628377200000|2021-08-07 23:00:00|17305.72|17185.72|17308.27|17188.27|17308.52|17188.52|17304.11|17184.11|10
1628377210000|2021-08-07 23:00:10|17310.07|17190.07|17317.28|17197.28|17317.28|17197.28|17310.07|17190.07|10
1628377220000|2021-08-07 23:00:20|17320.7|17200.7|17324.01|17204.01|17324.04|17204.04|17320.64|17200.64|10
1628377230000|2021-08-07 23:00:30|17325.1|17205.1|17326.04|17206.04|17327.6|17207.6|17325.1|17205.1|10
1628377240000|2021-08-07 23:00:40|17326.06|17206.06|17324.62|17204.62|17326.06|17206.06|17323.03|17203.03|9
1628377250000|2021-08-07 23:00:50|17323.2|17203.2|17321.47|17201.47|17323.44|17203.44|17320.5|17200.5|10
1628377260000|2021-08-07 23:01:00|17321.54|17201.54|17327.91|17207.91|17327.91|17207.91|17321.54|17201.54|10
1628377270000|2021-08-07 23:01:10|17327.96|17207.96|17323.99|17203.99|17327.96|17207.96|17322.55|17202.55|10
1628377280000|2021-08-07 23:01:20|17323.5|17203.5|17326.29|17206.29|17326.64|17206.64|17322.97|17202.97|10
1628377290000|2021-08-07 23:01:30|17325.61|17205.61|17321.75|17201.75|17325.61|17205.61|17321.75|17201.75|10
1628377300000|2021-08-07 23:01:40|17322.15|17202.15|17325.39|17205.39|17325.76|17205.76|17322.15|17202.15|10
1628377310000|2021-08-07 23:01:50|17326.89|17206.89|17321.42|17201.42|17326.89|17206.89|17321.42|17201.42|10
1628377320000|2021-08-07 23:02:00|17321.65|17201.65|17324.91|17204.91|17324.91|17204.91|17321.23|17201.23|10
1628377330000|2021-08-07 23:02:10|17325.26|17205.26|17323.56|17203.56|17326.16|17206.16|17323.37|17203.37|10
1628377340000|2021-08-07 23:02:20|17322.64|17202.64|17329.88|17209.88|17330.06|17210.06|17322.64|17202.64|10
1628377350000|2021-08-07 23:02:30|17329.55|17209.55|17332.36|17212.36|17332.36|17212.36|17329.55|17209.55|10
1628377360000|2021-08-07 23:02:40|17332.26|17212.26|17336.57|17216.57|17337.85|17217.85|17332.26|17212.26|10
1628377370000|2021-08-07 23:02:50|17339.34|17219.34|17337.28|17217.28|17339.88|17219.88|17337.28|17217.28|10
1628377380000|2021-08-07 23:03:00|17337.21|17217.21|17337.78|17217.78|17340.77|17220.77|17337.21|17217.21|10
1628377390000|2021-08-07 23:03:10|17337.99|17217.99|17337.57|17217.57|17339.67|17219.67|17337.3|17217.3|10
1628377400000|2021-08-07 23:03:20|17338.78|17218.78|17341.52|17221.52|17341.68|17221.68|17338.78|17218.78|10
1628377410000|2021-08-07 23:03:30|17341.26|17221.26|17339.98|17219.98|17342.49|17222.49|17339.98|17219.98|10
1628377420000|2021-08-07 23:03:40|17339.44|17219.44|17332.21|17212.21|17339.44|17219.44|17332.21|17212.21|10
1628377430000|2021-08-07 23:03:50|17331.44|17211.44|17333.02|17213.02|17333.02|17213.02|17330.6|17210.6|10
1628377440000|2021-08-07 23:04:00|17333.06|17213.06|17332.49|17212.49|17333.06|17213.06|17331.34|17211.34|10
1628377450000|2021-08-07 23:04:10|17333.08|17213.08|17331.66|17211.66|17333.44|17213.44|17331.66|17211.66|9
1628377460000|2021-08-07 23:04:20|17332.27|17212.27|17333.94|17213.94|17333.95|17213.95|17332.27|17212.27|10
1628377470000|2021-08-07 23:04:30|17333.93|17213.93|17335.65|17215.65|17335.75|17215.75|17333.93|17213.93|10
1628377480000|2021-08-07 23:04:40|17335.45|17215.45|17336.81|17216.81|17336.81|17216.81|17335.45|17215.45|10
1628377490000|2021-08-07 23:04:50|17337.76|17217.76|17340.26|17220.26|17340.26|17220.26|17337.76|17217.76|10
1628377500000|2021-08-07 23:05:00|17340.51|17220.51|17343.46|17223.46|17343.83|17223.83|17340.51|17220.51|10
1628377510000|2021-08-07 23:05:10|17343.65|17223.65|17346.18|17226.18|17346.26|17226.26|17343.65|17223.65|10
1628377520000|2021-08-07 23:05:20|17346.73|17226.73|17348.68|17228.68|17348.68|17228.68|17345.41|17225.41|10
1628377530000|2021-08-07 23:05:30|17349.08|17229.08|17348.45|17228.45|17349.47|17229.47|17348.41|17228.41|9
1628377540000|2021-08-07 23:05:40|17348.77|17228.77|17348.9|17228.9|17349.8|17229.8|17348.35|17228.35|10
1628377550000|2021-08-07 23:05:50|17348.98|17228.98|17347.01|17227.01|17348.98|17228.98|17346.36|17226.36|10
1628377560000|2021-08-07 23:06:00|17347.9|17227.9|17350.08|17230.08|17350.08|17230.08|17347.76|17227.76|10
1628377570000|2021-08-07 23:06:10|17350.13|17230.13|17352.65|17232.65|17352.65|17232.65|17347.98|17227.98|10
1628377580000|2021-08-07 23:06:20|17352.41|17232.41|17351.49|17231.49|17352.41|17232.41|17350.46|17230.46|10
1628377590000|2021-08-07 23:06:30|17351.64|17231.64|17356.82|17236.82|17356.82|17236.82|17351.64|17231.64|10
1628377600000|2021-08-07 23:06:40|17357.71|17237.71|17359.97|17239.97|17359.97|17239.97|17357.71|17237.71|10
1628377610000|2021-08-07 23:06:50|17360.11|17240.11|17365.52|17245.52|17365.79|17245.79|17360.11|17240.11|9
1628377620000|2021-08-07 23:07:00|17365.18|17245.18|17368.99|17248.99|17368.99|17248.99|17365.18|17245.18|10
1628377630000|2021-08-07 23:07:10|17368.98|17248.98|17370.22|17250.22|17370.39|17250.39|17367.59|17247.59|10
1628377640000|2021-08-07 23:07:20|17370.17|17250.17|17374.52|17254.52|17374.52|17254.52|17370.17|17250.17|10
1628377650000|2021-08-07 23:07:30|17374.76|17254.76|17374.04|17254.04|17376.15|17256.15|17374.04|17254.04|9
1628377660000|2021-08-07 23:07:40|17372.83|17252.83|17371.43|17251.43|17373.25|17253.25|17371.43|17251.43|10
1628377670000|2021-08-07 23:07:50|17371.26|17251.26|17367.62|17247.62|17372.09|17252.09|17367.62|17247.62|10
1628377680000|2021-08-07 23:08:00|17367.44|17247.44|17369.51|17249.51|17369.74|17249.74|17367.44|17247.44|9
1628377690000|2021-08-07 23:08:10|17369.66|17249.66|17363.92|17243.92|17369.66|17249.66|17363.92|17243.92|10
1628377700000|2021-08-07 23:08:20|17363.61|17243.61|17355.4|17235.4|17363.61|17243.61|17355.4|17235.4|10
1628377710000|2021-08-07 23:08:30|17355.79|17235.79|17361.96|17241.96|17361.96|17241.96|17355.79|17235.79|10
1628377720000|2021-08-07 23:08:40|17362.39|17242.39|17366.23|17246.23|17366.23|17246.23|17360.88|17240.88|10
1628377730000|2021-08-07 23:08:50|17367.57|17247.57|17370.09|17250.09|17370.09|17250.09|17367.28|17247.28|10
1628377740000|2021-08-07 23:09:00|17369.78|17249.78|17370.44|17250.44|17370.44|17250.44|17368.62|17248.62|10
1628377750000|2021-08-07 23:09:10|17370.38|17250.38|17371.02|17251.02|17371.02|17251.02|17369.64|17249.64|10
1628377760000|2021-08-07 23:09:20|17370.85|17250.85|17374.25|17254.25|17375.25|17255.25|17370.44|17250.44|10
1628377770000|2021-08-07 23:09:30|17373.17|17253.17|17375.18|17255.18|17375.18|17255.18|17370.79|17250.79|10
1628377780000|2021-08-07 23:09:40|17375.4|17255.4|17374.78|17254.78|17376.04|17256.04|17373.6|17253.6|10
1628377790000|2021-08-07 23:09:50|17375.06|17255.06|17374.58|17254.58|17375.23|17255.23|17374.54|17254.54|10
1628377800000|2021-08-07 23:10:00|17374.55|17254.55|17374.63|17254.63|17374.7|17254.7|17373.58|17253.58|9
1628377810000|2021-08-07 23:10:10|17374.33|17254.33|17374.91|17254.91|17375.74|17255.74|17374.33|17254.33|10
1628377820000|2021-08-07 23:10:20|17376.16|17256.16|17374.44|17254.44|17376.16|17256.16|17373.33|17253.33|10
1628377830000|2021-08-07 23:10:30|17374.37|17254.37|17368.03|17248.03|17374.39|17254.39|17368.03|17248.03|10
1628377840000|2021-08-07 23:10:40|17367.13|17247.13|17364.15|17244.15|17367.45|17247.45|17364.15|17244.15|10
1628377850000|2021-08-07 23:10:50|17364.49|17244.49|17366.79|17246.79|17367.07|17247.07|17364.49|17244.49|10
1628377860000|2021-08-07 23:11:00|17366.32|17246.32|17368.69|17248.69|17369.12|17249.12|17365.65|17245.65|10
1628377870000|2021-08-07 23:11:10|17369.53|17249.53|17360.67|17240.67|17369.53|17249.53|17360.67|17240.67|10
1628377880000|2021-08-07 23:11:20|17359.92|17239.92|17352.07|17232.07|17359.92|17239.92|17350.72|17230.72|10
1628377890000|2021-08-07 23:11:30|17352.64|17232.64|17356.38|17236.38|17357.2|17237.2|17350.59|17230.59|10
1628377900000|2021-08-07 23:11:40|17355.68|17235.68|17351.99|17231.99|17356.88|17236.88|17351.99|17231.99|10
1628377910000|2021-08-07 23:11:50|17351.66|17231.66|17351.19|17231.19|17351.66|17231.66|17349.86|17229.86|10
1628377920000|2021-08-07 23:12:00|17351.29|17231.29|17347.42|17227.42|17351.29|17231.29|17347.14|17227.14|10
1628377930000|2021-08-07 23:12:10|17346.44|17226.44|17339.43|17219.43|17346.44|17226.44|17339.43|17219.43|10
1628377940000|2021-08-07 23:12:20|17340.1|17220.1|17330.63|17210.63|17340.1|17220.1|17330.58|17210.58|10
1628377950000|2021-08-07 23:12:30|17330.21|17210.21|17331.21|17211.21|17331.21|17211.21|17328.88|17208.88|10
1628377960000|2021-08-07 23:12:40|17331.58|17211.58|17335.32|17215.32|17335.32|17215.32|17330.25|17210.25|9
1628377970000|2021-08-07 23:12:50|17335.85|17215.85|17344.24|17224.24|17344.24|17224.24|17335.85|17215.85|10
1628377980000|2021-08-07 23:13:00|17344.62|17224.62|17349.96|17229.96|17349.96|17229.96|17343.91|17223.91|10
1628377990000|2021-08-07 23:13:10|17351.06|17231.06|17354.07|17234.07|17354.34|17234.34|17351.06|17231.06|9
1628378000000|2021-08-07 23:13:20|17353.33|17233.33|17355.34|17235.34|17355.92|17235.92|17353.3|17233.3|10
1628378010000|2021-08-07 23:13:30|17353.96|17233.96|17353.97|17233.97|17355.46|17235.46|17352.86|17232.86|10
1628378020000|2021-08-07 23:13:40|17354.48|17234.48|17355.8|17235.8|17356.21|17236.21|17353.59|17233.59|10
1628378030000|2021-08-07 23:13:50|17356.07|17236.07|17355.47|17235.47|17356.07|17236.07|17353.92|17233.92|10
1628378040000|2021-08-07 23:14:00|17355.78|17235.78|17356.75|17236.75|17356.75|17236.75|17355.78|17235.78|10
1628378050000|2021-08-07 23:14:10|17356.81|17236.81|17355.19|17235.19|17356.97|17236.97|17354.88|17234.88|10
1628378060000|2021-08-07 23:14:20|17354.71|17234.71|17354.52|17234.52|17354.71|17234.71|17353.96|17233.96|9
1628378070000|2021-08-07 23:14:30|17354.57|17234.57|17353.91|17233.91|17354.68|17234.68|17353.91|17233.91|10
1628378080000|2021-08-07 23:14:40|17353.6|17233.6|17352.2|17232.2|17354.11|17234.11|17352.2|17232.2|10
1628378090000|2021-08-07 23:14:50|17352.26|17232.26|17353.48|17233.48|17353.48|17233.48|17350.99|17230.99|10
1628378100000|2021-08-07 23:15:00|17353.83|17233.83|17353.39|17233.39|17354.25|17234.25|17353.39|17233.39|10
1628378110000|2021-08-07 23:15:10|17353.89|17233.89|17354.58|17234.58|17354.58|17234.58|17353.65|17233.65|10
1628378120000|2021-08-07 23:15:20|17354.56|17234.56|17354.23|17234.23|17354.63|17234.63|17354.02|17234.02|9
1628378130000|2021-08-07 23:15:30|17352.57|17232.57|17348.08|17228.08|17352.57|17232.57|17348.08|17228.08|9
1628378140000|2021-08-07 23:15:40|17348.27|17228.27|17342.98|17222.98|17348.27|17228.27|17342.98|17222.98|10
1628378150000|2021-08-07 23:15:50|17342.31|17222.31|17338.24|17218.24|17343.63|17223.63|17338.24|17218.24|10
1628378160000|2021-08-07 23:16:00|17338.22|17218.22|17340.79|17220.79|17340.79|17220.79|17338.22|17218.22|9
1628378170000|2021-08-07 23:16:10|17340.8|17220.8|17341.97|17221.97|17342.47|17222.47|17340.51|17220.51|10
1628378180000|2021-08-07 23:16:20|17341.93|17221.93|17342.71|17222.71|17343.86|17223.86|17341.68|17221.68|10
1628378190000|2021-08-07 23:16:30|17342.66|17222.66|17342.36|17222.36|17343.17|17223.17|17342.09|17222.09|10
1628378200000|2021-08-07 23:16:40|17342.41|17222.41|17344.41|17224.41|17344.52|17224.52|17342.41|17222.41|10
1628378210000|2021-08-07 23:16:50|17345.19|17225.19|17344.23|17224.23|17345.29|17225.29|17343.67|17223.67|10
1628378220000|2021-08-07 23:17:00|17343.78|17223.78|17342.36|17222.36|17345.14|17225.14|17342.36|17222.36|10
1628378230000|2021-08-07 23:17:10|17340.79|17220.79|17339.39|17219.39|17340.87|17220.87|17339.39|17219.39|10
1628378240000|2021-08-07 23:17:20|17339.46|17219.46|17342.01|17222.01|17342.23|17222.23|17339.37|17219.37|9
1628378250000|2021-08-07 23:17:30|17341.81|17221.81|17341.61|17221.61|17341.96|17221.96|17340.81|17220.81|10
1628378260000|2021-08-07 23:17:40|17341.39|17221.39|17342.22|17222.22|17342.22|17222.22|17341.37|17221.37|9
1628378270000|2021-08-07 23:17:50|17342.99|17222.99|17346.17|17226.17|17346.17|17226.17|17342.86|17222.86|10
1628378280000|2021-08-07 23:18:00|17346.37|17226.37|17348.53|17228.53|17348.53|17228.53|17345.98|17225.98|10
1628378290000|2021-08-07 23:18:10|17348.85|17228.85|17351.49|17231.49|17351.94|17231.94|17348.85|17228.85|10
1628378300000|2021-08-07 23:18:20|17351.43|17231.43|17353.27|17233.27|17353.47|17233.47|17351.43|17231.43|10
1628378310000|2021-08-07 23:18:30|17353.64|17233.64|17354.58|17234.58|17354.85|17234.85|17353.5|17233.5|9
1628378320000|2021-08-07 23:18:40|17354.89|17234.89|17357.13|17237.13|17357.13|17237.13|17354.89|17234.89|10
1628378330000|2021-08-07 23:18:50|17358.36|17238.36|17359.94|17239.94|17360|17240|17358.36|17238.36|10
1628378340000|2021-08-07 23:19:00|17359.78|17239.78|17368.7|17248.7|17368.7|17248.7|17359.78|17239.78|10
1628378350000|2021-08-07 23:19:10|17369.17|17249.17|17368.72|17248.72|17370.58|17250.58|17367.38|17247.38|10
1628378360000|2021-08-07 23:19:20|17369.58|17249.58|17366.21|17246.21|17370.44|17250.44|17366.21|17246.21|10
1628378370000|2021-08-07 23:19:30|17364.62|17244.62|17365.6|17245.6|17365.61|17245.61|17364.49|17244.49|10
1628378380000|2021-08-07 23:19:40|17365.34|17245.34|17366.42|17246.42|17367.18|17247.18|17365.33|17245.33|10
1628378390000|2021-08-07 23:19:50|17366.71|17246.71|17369.41|17249.41|17369.43|17249.43|17366.71|17246.71|10
1628378400000|2021-08-07 23:20:00|17369.93|17249.93|17376.16|17256.16|17376.16|17256.16|17369.67|17249.67|10
1628378410000|2021-08-07 23:20:10|17376.1|17256.1|17383.63|17263.63|17383.63|17263.63|17376.1|17256.1|9
1628378420000|2021-08-07 23:20:20|17382.98|17262.98|17392.18|17272.18|17392.18|17272.18|17382.98|17262.98|9
1628378430000|2021-08-07 23:20:30|17395.06|17275.06|17400.63|17280.63|17400.63|17280.63|17394.75|17274.75|10
1628378440000|2021-08-07 23:20:40|17400.96|17280.96|17404.44|17284.44|17404.44|17284.44|17400.25|17280.25|10
1628378450000|2021-08-07 23:20:50|17404.6|17284.6|17405.4|17285.4|17407.31|17287.31|17404.6|17284.6|10
1628378460000|2021-08-07 23:21:00|17404.09|17284.09|17401.77|17281.77|17404.29|17284.29|17401.77|17281.77|10
1628378470000|2021-08-07 23:21:10|17401.06|17281.06|17403.89|17283.89|17403.89|17283.89|17401.05|17281.05|10
1628378480000|2021-08-07 23:21:20|17403.99|17283.99|17405.59|17285.59|17405.59|17285.59|17403.49|17283.49|10
1628378490000|2021-08-07 23:21:30|17406.03|17286.03|17410.89|17290.89|17410.89|17290.89|17406.03|17286.03|10
1628378500000|2021-08-07 23:21:40|17410.97|17290.97|17418.41|17298.41|17418.41|17298.41|17410.97|17290.97|10
1628378510000|2021-08-07 23:21:50|17419.98|17299.98|17418.5|17298.5|17420.15|17300.15|17417.95|17297.95|10
1628378520000|2021-08-07 23:22:00|17419.37|17299.37|17409.65|17289.65|17419.37|17299.37|17409.65|17289.65|10
1628378530000|2021-08-07 23:22:10|17409.63|17289.63|17402.99|17282.99|17409.63|17289.63|17402.99|17282.99|10
1628378540000|2021-08-07 23:22:20|17403.48|17283.48|17405.7|17285.7|17405.7|17285.7|17402.41|17282.41|10
1628378550000|2021-08-07 23:22:30|17406.23|17286.23|17408.16|17288.16|17408.16|17288.16|17406.23|17286.23|9
1628378560000|2021-08-07 23:22:40|17407.25|17287.25|17409.5|17289.5|17409.72|17289.72|17407.25|17287.25|9
1628378570000|2021-08-07 23:22:50|17409.97|17289.97|17411.24|17291.24|17411.87|17291.87|17409.97|17289.97|10
1628378580000|2021-08-07 23:23:00|17411.75|17291.75|17409.96|17289.96|17411.75|17291.75|17409.42|17289.42|10
1628378590000|2021-08-07 23:23:10|17410.14|17290.14|17410.48|17290.48|17410.92|17290.92|17409.56|17289.56|10
1628378600000|2021-08-07 23:23:20|17409.24|17289.24|17409.07|17289.07|17411.62|17291.62|17409.07|17289.07|10
1628378610000|2021-08-07 23:23:30|17409.37|17289.37|17409.6|17289.6|17410.18|17290.18|17409.19|17289.19|10
1628378620000|2021-08-07 23:23:40|17409.9|17289.9|17420.53|17300.53|17420.53|17300.53|17409.83|17289.83|10
1628378630000|2021-08-07 23:23:50|17421.33|17301.33|17425.4|17305.4|17425.4|17305.4|17421.33|17301.33|10
1628378640000|2021-08-07 23:24:00|17427.35|17307.35|17426.37|17306.37|17427.35|17307.35|17425.32|17305.32|10
1628378650000|2021-08-07 23:24:10|17426.96|17306.96|17434.6|17314.6|17434.6|17314.6|17426.96|17306.96|10
1628378660000|2021-08-07 23:24:20|17435.59|17315.59|17436.81|17316.81|17437.99|17317.99|17434.05|17314.05|10
1628378670000|2021-08-07 23:24:30|17434.27|17314.27|17432.6|17312.6|17435.01|17315.01|17432.22|17312.22|10
1628378680000|2021-08-07 23:24:40|17432.67|17312.67|17431.68|17311.68|17432.67|17312.67|17429.85|17309.85|10
1628378690000|2021-08-07 23:24:50|17431.28|17311.28|17430.73|17310.73|17432.03|17312.03|17430.72|17310.72|10
1628378700000|2021-08-07 23:25:00|17431.08|17311.08|17431.5|17311.5|17432|17312|17430.35|17310.35|10
1628378710000|2021-08-07 23:25:10|17430.95|17310.95|17432.95|17312.95|17432.95|17312.95|17430.95|17310.95|10
1628378720000|2021-08-07 23:25:20|17432.53|17312.53|17435.03|17315.03|17435.35|17315.35|17432.53|17312.53|10
1628378730000|2021-08-07 23:25:30|17434.19|17314.19|17427.51|17307.51|17434.19|17314.19|17427.51|17307.51|10
1628378740000|2021-08-07 23:25:40|17425.28|17305.28|17420.76|17300.76|17426.12|17306.12|17420.6|17300.6|10
1628378750000|2021-08-07 23:25:50|17421.46|17301.46|17418.78|17298.78|17421.46|17301.46|17418.53|17298.53|10
1628378760000|2021-08-07 23:26:00|17418.83|17298.83|17415.55|17295.55|17419.81|17299.81|17415.48|17295.48|10
1628378770000|2021-08-07 23:26:10|17411.28|17291.28|17406.25|17286.25|17411.28|17291.28|17405.04|17285.04|10
1628378780000|2021-08-07 23:26:20|17407.2|17287.2|17411|17291|17411|17291|17407.2|17287.2|10
1628378790000|2021-08-07 23:26:30|17411.98|17291.98|17417.03|17297.03|17417.03|17297.03|17411.62|17291.62|10
1628378800000|2021-08-07 23:26:40|17419.92|17299.92|17425.85|17305.85|17425.85|17305.85|17419.27|17299.27|10
1628378810000|2021-08-07 23:26:50|17426.6|17306.6|17428.8|17308.8|17430.38|17310.38|17426.6|17306.6|10
1628378820000|2021-08-07 23:27:00|17428.33|17308.33|17431.18|17311.18|17431.26|17311.26|17428.33|17308.33|10
1628378830000|2021-08-07 23:27:10|17431.1|17311.1|17426.25|17306.25|17431.1|17311.1|17426.25|17306.25|10
1628378840000|2021-08-07 23:27:20|17425.72|17305.72|17427.29|17307.29|17427.29|17307.29|17425.01|17305.01|10
1628378850000|2021-08-07 23:27:30|17428.03|17308.03|17429.15|17309.15|17429.2|17309.2|17427.39|17307.39|10
1628378860000|2021-08-07 23:27:40|17429.32|17309.32|17428.94|17308.94|17429.32|17309.32|17428.28|17308.28|10
1628378870000|2021-08-07 23:27:50|17429.04|17309.04|17429.53|17309.53|17430.64|17310.64|17429.04|17309.04|9
1628378880000|2021-08-07 23:28:00|17429.86|17309.86|17432.39|17312.39|17433.07|17313.07|17429.86|17309.86|10
1628378890000|2021-08-07 23:28:10|17432.88|17312.88|17430.55|17310.55|17432.88|17312.88|17429.36|17309.36|9
1628378900000|2021-08-07 23:28:20|17429.67|17309.67|17429.14|17309.14|17430.43|17310.43|17429.09|17309.09|10
1628378910000|2021-08-07 23:28:30|17430.31|17310.31|17429.32|17309.32|17430.89|17310.89|17429.32|17309.32|10
1628378920000|2021-08-07 23:28:40|17429.5|17309.5|17428.92|17308.92|17430.55|17310.55|17428.92|17308.92|10
1628378930000|2021-08-07 23:28:50|17429.33|17309.33|17425.39|17305.39|17429.79|17309.79|17425.39|17305.39|10
1628378940000|2021-08-07 23:29:00|17424.72|17304.72|17424.9|17304.9|17425.12|17305.12|17423.49|17303.49|10
1628378950000|2021-08-07 23:29:10|17425.24|17305.24|17425.14|17305.14|17425.89|17305.89|17425.14|17305.14|10
1628378960000|2021-08-07 23:29:20|17424.98|17304.98|17425.01|17305.01|17426.03|17306.03|17424.1|17304.1|10
1628378970000|2021-08-07 23:29:30|17425.02|17305.02|17423.72|17303.72|17425.02|17305.02|17423.67|17303.67|10
1628378980000|2021-08-07 23:29:40|17422.56|17302.56|17423.87|17303.87|17423.87|17303.87|17422.23|17302.23|10
1628378990000|2021-08-07 23:29:50|17423.74|17303.74|17422.66|17302.66|17425.29|17305.29|17422.66|17302.66|10
1628379000000|2021-08-07 23:30:00|17422.67|17302.67|17426.94|17306.94|17426.94|17306.94|17422.67|17302.67|9
1628379010000|2021-08-07 23:30:10|17426.97|17306.97|17431.27|17311.27|17431.27|17311.27|17426.97|17306.97|10
1628379020000|2021-08-07 23:30:20|17431.58|17311.58|17437.25|17317.25|17437.25|17317.25|17431.58|17311.58|10
1628379030000|2021-08-07 23:30:30|17437.29|17317.29|17435.88|17315.88|17437.29|17317.29|17434.7|17314.7|10
1628379040000|2021-08-07 23:30:40|17435.77|17315.77|17439.65|17319.65|17439.65|17319.65|17435.4|17315.4|10
1628379050000|2021-08-07 23:30:50|17442.23|17322.23|17449.02|17329.02|17449.02|17329.02|17442.23|17322.23|10
1628379060000|2021-08-07 23:31:00|17449.74|17329.74|17459.9|17339.9|17459.9|17339.9|17449.74|17329.74|10
1628379070000|2021-08-07 23:31:10|17460.7|17340.7|17468.94|17348.94|17468.94|17348.94|17460.7|17340.7|10
1628379080000|2021-08-07 23:31:20|17469.46|17349.46|17477.25|17357.25|17478.4|17358.4|17469.46|17349.46|10
1628379090000|2021-08-07 23:31:30|17477.62|17357.62|17476.79|17356.79|17479.09|17359.09|17476.79|17356.79|10
1628379100000|2021-08-07 23:31:40|17476.9|17356.9|17462.16|17342.16|17476.9|17356.9|17462.16|17342.16|10
1628379110000|2021-08-07 23:31:50|17463.72|17343.72|17466.51|17346.51|17467.89|17347.89|17463.72|17343.72|10
1628379120000|2021-08-07 23:32:00|17466.6|17346.6|17462.63|17342.63|17466.97|17346.97|17462.63|17342.63|10
1628379130000|2021-08-07 23:32:10|17462.87|17342.87|17469.21|17349.21|17469.21|17349.21|17462.87|17342.87|9
1628379140000|2021-08-07 23:32:20|17470.68|17350.68|17477.06|17357.06|17479.35|17359.35|17470.68|17350.68|10
1628379150000|2021-08-07 23:32:30|17476.73|17356.73|17471.42|17351.42|17477.89|17357.89|17471.42|17351.42|10
1628379160000|2021-08-07 23:32:40|17472.4|17352.4|17471.52|17351.52|17473.03|17353.03|17471.21|17351.21|10
1628379170000|2021-08-07 23:32:50|17472.08|17352.08|17471.14|17351.14|17472.08|17352.08|17470.86|17350.86|8
1628379180000|2021-08-07 23:33:00|17470.48|17350.48|17472.39|17352.39|17473.05|17353.05|17469.5|17349.5|10
1628379190000|2021-08-07 23:33:10|17472.62|17352.62|17472.25|17352.25|17474.36|17354.36|17470.66|17350.66|10
1628379200000|2021-08-07 23:33:20|17473.13|17353.13|17484.94|17364.94|17484.94|17364.94|17473.13|17353.13|10
1628379210000|2021-08-07 23:33:30|17486.42|17366.42|17489.04|17369.04|17489.04|17369.04|17486.42|17366.42|10
1628379220000|2021-08-07 23:33:40|17492.03|17372.03|17498.68|17378.68|17498.68|17378.68|17490.68|17370.68|10
1628379230000|2021-08-07 23:33:50|17498.86|17378.86|17503.87|17383.87|17503.87|17383.87|17498.83|17378.83|10
1628379240000|2021-08-07 23:34:00|17506.17|17386.17|17506.27|17386.27|17507.82|17387.82|17504.9|17384.9|10
1628379250000|2021-08-07 23:34:10|17504.74|17384.74|17507.81|17387.81|17508.6|17388.6|17504.74|17384.74|10
1628379260000|2021-08-07 23:34:20|17508.19|17388.19|17513.83|17393.83|17513.98|17393.98|17507.03|17387.03|10
1628379270000|2021-08-07 23:34:30|17512.84|17392.84|17510.2|17390.2|17513.3|17393.3|17509.67|17389.67|10
1628379280000|2021-08-07 23:34:40|17509.76|17389.76|17505.87|17385.87|17510.01|17390.01|17505.87|17385.87|10
1628379290000|2021-08-07 23:34:50|17506.16|17386.16|17505.01|17385.01|17506.77|17386.77|17505.01|17385.01|10
1628379300000|2021-08-07 23:35:00|17504.83|17384.83|17503.21|17383.21|17506.02|17386.02|17503.21|17383.21|10
1628379310000|2021-08-07 23:35:10|17503.51|17383.51|17502.59|17382.59|17505.31|17385.31|17501.93|17381.93|10
1628379320000|2021-08-07 23:35:20|17502.53|17382.53|17505.9|17385.9|17505.9|17385.9|17501.72|17381.72|10
1628379330000|2021-08-07 23:35:30|17506|17386|17511.44|17391.44|17511.44|17391.44|17506|17386|10
1628379340000|2021-08-07 23:35:40|17512.01|17392.01|17512.47|17392.47|17512.47|17392.47|17511.41|17391.41|9
1628379350000|2021-08-07 23:35:50|17511.97|17391.97|17511.65|17391.65|17511.97|17391.97|17508.85|17388.85|10
1628379360000|2021-08-07 23:36:00|17508.99|17388.99|17509.99|17389.99|17509.99|17389.99|17508.73|17388.73|10
1628379370000|2021-08-07 23:36:10|17509.76|17389.76|17510.97|17390.97|17511.53|17391.53|17509.76|17389.76|10
1628379380000|2021-08-07 23:36:20|17511.67|17391.67|17510.33|17390.33|17511.83|17391.83|17510|17390|10
1628379390000|2021-08-07 23:36:30|17509.98|17389.98|17508.67|17388.67|17510.48|17390.48|17507.86|17387.86|10
1628379400000|2021-08-07 23:36:40|17508.2|17388.2|17503.18|17383.18|17508.32|17388.32|17501.59|17381.59|10
1628379410000|2021-08-07 23:36:50|17501.38|17381.38|17490.27|17370.27|17502.38|17382.38|17490.27|17370.27|10
1628379420000|2021-08-07 23:37:00|17489.11|17369.11|17489.9|17369.9|17489.9|17369.9|17486.43|17366.43|10
1628379430000|2021-08-07 23:37:10|17491.1|17371.1|17488.73|17368.73|17491.1|17371.1|17488.73|17368.73|10
1628379440000|2021-08-07 23:37:20|17487.52|17367.52|17487.89|17367.89|17489.29|17369.29|17487.52|17367.52|10
1628379450000|2021-08-07 23:37:30|17488.09|17368.09|17483.84|17363.84|17489.02|17369.02|17483.84|17363.84|10
1628379460000|2021-08-07 23:37:40|17483.49|17363.49|17477.72|17357.72|17483.49|17363.49|17477.72|17357.72|10
1628379470000|2021-08-07 23:37:50|17477.18|17357.18|17477.38|17357.38|17478.57|17358.57|17475.84|17355.84|10
1628379480000|2021-08-07 23:38:00|17476.29|17356.29|17476|17356|17476.29|17356.29|17474.69|17354.69|10
1628379490000|2021-08-07 23:38:10|17476.21|17356.21|17478.29|17358.29|17478.29|17358.29|17475.32|17355.32|10
1628379500000|2021-08-07 23:38:20|17478.38|17358.38|17480.25|17360.25|17480.25|17360.25|17476.12|17356.12|10
1628379510000|2021-08-07 23:38:30|17480.32|17360.32|17481.64|17361.64|17481.89|17361.89|17480.32|17360.32|10
1628379520000|2021-08-07 23:38:40|17482.13|17362.13|17485.75|17365.75|17486.43|17366.43|17482.13|17362.13|10
1628379530000|2021-08-07 23:38:50|17485.97|17365.97|17483.81|17363.81|17485.97|17365.97|17483.81|17363.81|10
1628379540000|2021-08-07 23:39:00|17484.48|17364.48|17483.72|17363.72|17484.74|17364.74|17483.44|17363.44|10
1628379550000|2021-08-07 23:39:10|17483.71|17363.71|17481.12|17361.12|17483.71|17363.71|17480.06|17360.06|10
1628379560000|2021-08-07 23:39:20|17481.23|17361.23|17479.26|17359.26|17482.21|17362.21|17479.26|17359.26|9
1628379570000|2021-08-07 23:39:30|17480|17360|17481.48|17361.48|17482.08|17362.08|17479.31|17359.31|10
1628379580000|2021-08-07 23:39:40|17482.32|17362.32|17481.39|17361.39|17483.39|17363.39|17481.39|17361.39|10
1628379590000|2021-08-07 23:39:50|17481.27|17361.27|17479.82|17359.82|17481.27|17361.27|17479.82|17359.82|10
1628379600000|2021-08-07 23:40:00|17479.87|17359.87|17479.88|17359.88|17480.74|17360.74|17479.24|17359.24|10
1628379610000|2021-08-07 23:40:10|17480.48|17360.48|17478.86|17358.86|17480.62|17360.62|17478.49|17358.49|10
1628379620000|2021-08-07 23:40:20|17479.13|17359.13|17480.71|17360.71|17480.71|17360.71|17479.13|17359.13|8
1628379630000|2021-08-07 23:40:30|17480.94|17360.94|17481.76|17361.76|17481.76|17361.76|17478.06|17358.06|10
1628379640000|2021-08-07 23:40:40|17481.88|17361.88|17485.71|17365.71|17485.71|17365.71|17481.88|17361.88|9
1628379650000|2021-08-07 23:40:50|17485.48|17365.48|17487.77|17367.77|17487.77|17367.77|17484.12|17364.12|10
1628379660000|2021-08-07 23:41:00|17487.87|17367.87|17494.11|17374.11|17494.11|17374.11|17487.87|17367.87|10
1628379670000|2021-08-07 23:41:10|17494.74|17374.74|17524.44|17404.44|17524.44|17404.44|17494.74|17374.74|10
1628379680000|2021-08-07 23:41:20|17529.79|17409.79|17536.46|17416.46|17536.82|17416.82|17529.79|17409.79|9
1628379690000|2021-08-07 23:41:30|17536.32|17416.32|17534.63|17414.63|17536.32|17416.32|17534.63|17414.63|10
1628379700000|2021-08-07 23:41:40|17535.5|17415.5|17537.44|17417.44|17537.44|17417.44|17534.2|17414.2|10
1628379710000|2021-08-07 23:41:50|17538.02|17418.02|17539.74|17419.74|17539.8|17419.8|17537.48|17417.48|10
1628379720000|2021-08-07 23:42:00|17540.17|17420.17|17541.53|17421.53|17541.53|17421.53|17539.92|17419.92|10
1628379730000|2021-08-07 23:42:10|17541.11|17421.11|17533.89|17413.89|17541.11|17421.11|17532.98|17412.98|10
1628379740000|2021-08-07 23:42:20|17532.93|17412.93|17527.12|17407.12|17533.2|17413.2|17526.36|17406.36|10
1628379750000|2021-08-07 23:42:30|17526.35|17406.35|17520.37|17400.37|17526.35|17406.35|17520.05|17400.05|10
1628379760000|2021-08-07 23:42:40|17520.1|17400.1|17520.23|17400.23|17521.29|17401.29|17518.84|17398.84|10
1628379770000|2021-08-07 23:42:50|17520.35|17400.35|17523.08|17403.08|17523.08|17403.08|17519.54|17399.54|10
1628379780000|2021-08-07 23:43:00|17523.4|17403.4|17523.41|17403.41|17524.09|17404.09|17523.4|17403.4|10
1628379790000|2021-08-07 23:43:10|17523.85|17403.85|17523.26|17403.26|17524.54|17404.54|17523.26|17403.26|10
1628379800000|2021-08-07 23:43:20|17523.39|17403.39|17526.24|17406.24|17527.22|17407.22|17523.34|17403.34|10
1628379810000|2021-08-07 23:43:30|17528.42|17408.42|17529.65|17409.65|17529.65|17409.65|17526.55|17406.55|10
1628379820000|2021-08-07 23:43:40|17529.95|17409.95|17535.49|17415.49|17535.49|17415.49|17529.95|17409.95|10
1628379830000|2021-08-07 23:43:50|17537.73|17417.73|17539.3|17419.3|17539.96|17419.96|17537.24|17417.24|10
1628379840000|2021-08-07 23:44:00|17542.09|17422.09|17542.8|17422.8|17543.51|17423.51|17542.09|17422.09|10
1628379850000|2021-08-07 23:44:10|17542.82|17422.82|17543.7|17423.7|17546.02|17426.02|17542.82|17422.82|10
1628379860000|2021-08-07 23:44:20|17545.52|17425.52|17549.8|17429.8|17549.87|17429.87|17545.52|17425.52|10
1628379870000|2021-08-07 23:44:30|17549.93|17429.93|17540.41|17420.41|17550.51|17430.51|17540.41|17420.41|10
1628379880000|2021-08-07 23:44:40|17537.58|17417.58|17531.81|17411.81|17537.58|17417.58|17531.52|17411.52|10
1628379890000|2021-08-07 23:44:50|17526.55|17406.55|17527.21|17407.21|17527.21|17407.21|17525.2|17405.2|10
1628379900000|2021-08-07 23:45:00|17528|17408|17530.36|17410.36|17530.36|17410.36|17527.7|17407.7|10
1628379910000|2021-08-07 23:45:10|17530.55|17410.55|17533.88|17413.88|17534.73|17414.73|17530.54|17410.54|10
1628379920000|2021-08-07 23:45:20|17535.75|17415.75|17537.99|17417.99|17540.28|17420.28|17535.75|17415.75|10
1628379930000|2021-08-07 23:45:30|17537.54|17417.54|17537.43|17417.43|17537.54|17417.54|17536.17|17416.17|10
1628379940000|2021-08-07 23:45:40|17538.97|17418.97|17538.07|17418.07|17541.34|17421.34|17538.07|17418.07|10
1628379950000|2021-08-07 23:45:50|17539.2|17419.2|17535.21|17415.21|17540.69|17420.69|17535.21|17415.21|10
1628379960000|2021-08-07 23:46:00|17534.45|17414.45|17526.28|17406.28|17534.45|17414.45|17526.07|17406.07|10
1628379970000|2021-08-07 23:46:10|17527.06|17407.06|17534.03|17414.03|17534.03|17414.03|17526.74|17406.74|10
1628379980000|2021-08-07 23:46:20|17535.5|17415.5|17544.91|17424.91|17544.91|17424.91|17535.5|17415.5|10
1628379990000|2021-08-07 23:46:30|17546.24|17426.24|17554.41|17434.41|17554.41|17434.41|17546.24|17426.24|10
1628380000000|2021-08-07 23:46:40|17553.77|17433.77|17554.52|17434.52|17555|17435|17553.1|17433.1|10
1628380010000|2021-08-07 23:46:50|17555.25|17435.25|17555.41|17435.41|17556.57|17436.57|17555.25|17435.25|10
1628380020000|2021-08-07 23:47:00|17555.52|17435.52|17552.59|17432.59|17555.52|17435.52|17551.04|17431.04|10
1628380030000|2021-08-07 23:47:10|17553.29|17433.29|17551.71|17431.71|17553.29|17433.29|17551.71|17431.71|10
1628380040000|2021-08-07 23:47:20|17551.11|17431.11|17544.71|17424.71|17551.11|17431.11|17544.71|17424.71|10
1628380050000|2021-08-07 23:47:30|17545.04|17425.04|17544.94|17424.94|17545.04|17425.04|17543.49|17423.49|10
1628380060000|2021-08-07 23:47:40|17545.44|17425.44|17547.37|17427.37|17547.86|17427.86|17545.44|17425.44|10
1628380070000|2021-08-07 23:47:50|17547.67|17427.67|17546.07|17426.07|17547.67|17427.67|17545.31|17425.31|10
1628380080000|2021-08-07 23:48:00|17546.71|17426.71|17546.93|17426.93|17547.64|17427.64|17546.71|17426.71|10
1628380090000|2021-08-07 23:48:10|17547.42|17427.42|17547.6|17427.6|17548.33|17428.33|17546.74|17426.74|10
1628380100000|2021-08-07 23:48:20|17547.8|17427.8|17549.88|17429.88|17549.88|17429.88|17547.8|17427.8|10
1628380110000|2021-08-07 23:48:30|17550.07|17430.07|17547.57|17427.57|17550.58|17430.58|17547.57|17427.57|10
1628380120000|2021-08-07 23:48:40|17548.69|17428.69|17546.35|17426.35|17549.18|17429.18|17544.23|17424.23|10
1628380130000|2021-08-07 23:48:50|17547.04|17427.04|17552.17|17432.17|17552.17|17432.17|17546.98|17426.98|10
1628380140000|2021-08-07 23:49:00|17553.89|17433.89|17553.29|17433.29|17554.78|17434.78|17553.29|17433.29|9
1628380150000|2021-08-07 23:49:10|17554.15|17434.15|17556.86|17436.86|17556.86|17436.86|17553.99|17433.99|9
1628380160000|2021-08-07 23:49:20|17556.72|17436.72|17561.01|17441.01|17561.06|17441.06|17556.72|17436.72|10
1628380170000|2021-08-07 23:49:30|17561.53|17441.53|17565.76|17445.76|17565.76|17445.76|17561.53|17441.53|10
1628380180000|2021-08-07 23:49:40|17565.94|17445.94|17568.04|17448.04|17568.16|17448.16|17563.85|17443.85|10
1628380190000|2021-08-07 23:49:50|17567.04|17447.04|17572.63|17452.63|17573.51|17453.51|17567.04|17447.04|10
1628380200000|2021-08-07 23:50:00|17572.33|17452.33|17573.15|17453.15|17573.15|17453.15|17570.31|17450.31|10
1628380210000|2021-08-07 23:50:10|17574.81|17454.81|17576.97|17456.97|17576.97|17456.97|17574.32|17454.32|10
1628380220000|2021-08-07 23:50:20|17576.64|17456.64|17573.15|17453.15|17577.24|17457.24|17572.21|17452.21|10
1628380230000|2021-08-07 23:50:30|17573.29|17453.29|17574.63|17454.63|17576.1|17456.1|17573.29|17453.29|9
1628380240000|2021-08-07 23:50:40|17575.11|17455.11|17572.89|17452.89|17575.25|17455.25|17572.16|17452.16|10
1628380250000|2021-08-07 23:50:50|17572.75|17452.75|17572.59|17452.59|17573.2|17453.2|17571.11|17451.11|10
1628380260000|2021-08-07 23:51:00|17572.69|17452.69|17574.28|17454.28|17576.17|17456.17|17572.69|17452.69|10
1628380270000|2021-08-07 23:51:10|17574.8|17454.8|17576.9|17456.9|17576.9|17456.9|17573.34|17453.34|10
1628380280000|2021-08-07 23:51:20|17577.32|17457.32|17578.65|17458.65|17578.94|17458.94|17577.23|17457.23|10
1628380290000|2021-08-07 23:51:30|17577.81|17457.81|17574.2|17454.2|17577.98|17457.98|17572.94|17452.94|10
1628380300000|2021-08-07 23:51:40|17576.52|17456.52|17583.08|17463.08|17584.75|17464.75|17575.34|17455.34|10
1628380310000|2021-08-07 23:51:50|17583.54|17463.54|17584.38|17464.38|17587.61|17467.61|17583.34|17463.34|10
1628380320000|2021-08-07 23:52:00|17584.72|17464.72|17591.63|17471.63|17591.63|17471.63|17582.44|17462.44|10
1628380330000|2021-08-07 23:52:10|17589.96|17469.96|17599.15|17479.15|17599.15|17479.15|17589.2|17469.2|10
1628380340000|2021-08-07 23:52:20|17600.91|17480.91|17615.18|17495.18|17615.18|17495.18|17600.91|17480.91|10
1628380350000|2021-08-07 23:52:30|17616.34|17496.34|17623.19|17503.19|17623.19|17503.19|17615.56|17495.56|10
1628380360000|2021-08-07 23:52:40|17628.75|17508.75|17631.36|17511.36|17631.36|17511.36|17628.25|17508.25|9
1628380370000|2021-08-07 23:52:50|17630.78|17510.78|17623.36|17503.36|17630.78|17510.78|17623.36|17503.36|9
1628380380000|2021-08-07 23:53:00|17622.4|17502.4|17616.54|17496.54|17622.4|17502.4|17616.54|17496.54|10
1628380390000|2021-08-07 23:53:10|17618.65|17498.65|17617.91|17497.91|17618.95|17498.95|17616.65|17496.65|10
1628380400000|2021-08-07 23:53:20|17622|17502|17627.92|17507.92|17627.92|17507.92|17621.53|17501.53|10
1628380410000|2021-08-07 23:53:30|17629.65|17509.65|17635.93|17515.93|17636.04|17516.04|17629.65|17509.65|10
1628380420000|2021-08-07 23:53:40|17636.23|17516.23|17640.47|17520.47|17641.27|17521.27|17636.23|17516.23|10
1628380430000|2021-08-07 23:53:50|17643.13|17523.13|17645.5|17525.5|17645.5|17525.5|17641.04|17521.04|10
1628380440000|2021-08-07 23:54:00|17644.6|17524.6|17643.81|17523.81|17644.6|17524.6|17643.03|17523.03|10
1628380450000|2021-08-07 23:54:10|17642.55|17522.55|17636.82|17516.82|17642.55|17522.55|17636.82|17516.82|10
1628380460000|2021-08-07 23:54:20|17634.59|17514.59|17632.87|17512.87|17635.73|17515.73|17632.19|17512.19|9
1628380470000|2021-08-07 23:54:30|17632.55|17512.55|17626.84|17506.84|17632.55|17512.55|17626.29|17506.29|10
1628380480000|2021-08-07 23:54:40|17627.56|17507.56|17628.34|17508.34|17628.34|17508.34|17625.74|17505.74|9
1628380490000|2021-08-07 23:54:50|17630.93|17510.93|17638.93|17518.93|17639.41|17519.41|17630.93|17510.93|10
1628380500000|2021-08-07 23:55:00|17638.46|17518.46|17635.56|17515.56|17640.63|17520.63|17635.56|17515.56|10
1628380510000|2021-08-07 23:55:10|17632.86|17512.86|17623.86|17503.86|17632.86|17512.86|17623.86|17503.86|10
1628380520000|2021-08-07 23:55:20|17623.48|17503.48|17619.16|17499.16|17623.48|17503.48|17618.96|17498.96|10
1628380530000|2021-08-07 23:55:30|17620.14|17500.14|17614.96|17494.96|17620.97|17500.97|17612.14|17492.14|10
1628380540000|2021-08-07 23:55:40|17613.46|17493.46|17611.49|17491.49|17613.46|17493.46|17609.88|17489.88|10
1628380550000|2021-08-07 23:55:50|17610.97|17490.97|17619.16|17499.16|17619.24|17499.24|17610.97|17490.97|10
1628380560000|2021-08-07 23:56:00|17619.41|17499.41|17625.35|17505.35|17625.48|17505.48|17619.41|17499.41|10
1628380570000|2021-08-07 23:56:10|17625.33|17505.33|17625.38|17505.38|17626.91|17506.91|17624.01|17504.01|10
1628380580000|2021-08-07 23:56:20|17624.81|17504.81|17628.27|17508.27|17629.05|17509.05|17622.6|17502.6|10
1628380590000|2021-08-07 23:56:30|17631.3|17511.3|17626.35|17506.35|17631.3|17511.3|17626.35|17506.35|10
1628380600000|2021-08-07 23:56:40|17626.63|17506.63|17633.65|17513.65|17633.65|17513.65|17626.49|17506.49|10
1628380610000|2021-08-07 23:56:50|17635.01|17515.01|17640.88|17520.88|17640.88|17520.88|17633.19|17513.19|10
1628380620000|2021-08-07 23:57:00|17641.69|17521.69|17650.6|17530.6|17650.6|17530.6|17641.69|17521.69|10
1628380630000|2021-08-07 23:57:10|17649.5|17529.5|17649.38|17529.38|17651.05|17531.05|17648.62|17528.62|10
1628380640000|2021-08-07 23:57:20|17648.57|17528.57|17646.54|17526.54|17648.57|17528.57|17646.27|17526.27|10
1628380650000|2021-08-07 23:57:30|17645.06|17525.06|17641.64|17521.64|17645.06|17525.06|17641.64|17521.64|10
1628380660000|2021-08-07 23:57:40|17640.28|17520.28|17639.28|17519.28|17640.81|17520.81|17638.11|17518.11|10
1628380670000|2021-08-07 23:57:50|17640.32|17520.32|17639.46|17519.46|17640.96|17520.96|17639.02|17519.02|10
1628380680000|2021-08-07 23:58:00|17640.72|17520.72|17637.45|17517.45|17642.3|17522.3|17637.45|17517.45|10
1628380690000|2021-08-07 23:58:10|17636.51|17516.51|17636.62|17516.62|17636.68|17516.68|17634.71|17514.71|9
1628380700000|2021-08-07 23:58:20|17637|17517|17634.85|17514.85|17637.67|17517.67|17634.67|17514.67|10
1628380710000|2021-08-07 23:58:30|17634.82|17514.82|17620.48|17500.48|17635.55|17515.55|17620.48|17500.48|10
1628380720000|2021-08-07 23:58:40|17619.27|17499.27|17609.93|17489.93|17619.35|17499.35|17609.04|17489.04|10
1628380730000|2021-08-07 23:58:50|17607.8|17487.8|17601.61|17481.61|17607.8|17487.8|17601.61|17481.61|10
1628380740000|2021-08-07 23:59:00|17599.86|17479.86|17590.23|17470.23|17599.92|17479.92|17588.36|17468.36|10
1628380750000|2021-08-07 23:59:10|17588.42|17468.42|17588.83|17468.83|17589.21|17469.21|17586.3|17466.3|10
1628380760000|2021-08-07 23:59:20|17589.34|17469.34|17612.54|17492.54|17612.54|17492.54|17587.58|17467.58|10
1628380770000|2021-08-07 23:59:30|17614.89|17494.89|17622.65|17502.65|17622.65|17502.65|17614.89|17494.89|10
1628380780000|2021-08-07 23:59:40|17621.94|17501.94|17627.66|17507.66|17628.19|17508.19|17621.94|17501.94|10
1628380790000|2021-08-07 23:59:50|17627.6|17507.6|17625.4|17505.4|17628.93|17508.93|17624.66|17504.66|10
1628380800000|2021-08-08 00:00:00|17625.05|17505.05|17621.29|17501.29|17625.05|17505.05|17621.29|17501.29|10
1628380810000|2021-08-08 00:00:10|17621.71|17501.71|17621.68|17501.68|17623.67|17503.67|17620.64|17500.64|10
1628380820000|2021-08-08 00:00:20|17622.42|17502.42|17623.02|17503.02|17632.42|17512.42|17622.42|17502.42|10
1628380830000|2021-08-08 00:00:30|17622.35|17502.35|17620.27|17500.27|17623.2|17503.2|17620.27|17500.27|10
1628380840000|2021-08-08 00:00:40|17617.4|17497.4|17620.21|17500.21|17620.21|17500.21|17616.13|17496.13|10
1628380850000|2021-08-08 00:00:50|17620.91|17500.91|17616.7|17496.7|17622.32|17502.32|17616.7|17496.7|10
1628380860000|2021-08-08 00:01:00|17614.35|17494.35|17594.91|17474.91|17614.35|17494.35|17594.91|17474.91|10
1628380870000|2021-08-08 00:01:10|17592.27|17472.27|17584.31|17464.31|17592.27|17472.27|17583.27|17463.27|10
1628380880000|2021-08-08 00:01:20|17584.22|17464.22|17570.31|17450.31|17584.22|17464.22|17570.31|17450.31|10
1628380890000|2021-08-08 00:01:30|17570.43|17450.43|17554.21|17434.21|17571.32|17451.32|17554.12|17434.12|10
1628380900000|2021-08-08 00:01:40|17552.19|17432.19|17551.96|17431.96|17554.54|17434.54|17551.12|17431.12|10
1628380910000|2021-08-08 00:01:50|17552.05|17432.05|17557.34|17437.34|17557.36|17437.36|17551.49|17431.49|9
1628380920000|2021-08-08 00:02:00|17554.82|17434.82|17573.44|17453.44|17573.44|17453.44|17554.82|17434.82|10
1628380930000|2021-08-08 00:02:10|17578.17|17458.17|17587.26|17467.26|17588.56|17468.56|17577.82|17457.82|10
1628380940000|2021-08-08 00:02:20|17587.2|17467.2|17569.05|17449.05|17587.2|17467.2|17569.05|17449.05|10
1628380950000|2021-08-08 00:02:30|17567.76|17447.76|17566.62|17446.62|17567.76|17447.76|17562.46|17442.46|10
1628380960000|2021-08-08 00:02:40|17565.05|17445.05|17568.21|17448.21|17568.43|17448.43|17563.67|17443.67|10
1628380970000|2021-08-08 00:02:50|17567.31|17447.31|17559.81|17439.81|17567.51|17447.51|17558.69|17438.69|10
1628380980000|2021-08-08 00:03:00|17558.74|17438.74|17563.18|17443.18|17563.18|17443.18|17556.86|17436.86|10
1628380990000|2021-08-08 00:03:10|17565.41|17445.41|17565.31|17445.31|17568.56|17448.56|17564.97|17444.97|10
1628381000000|2021-08-08 00:03:20|17567.36|17447.36|17580.84|17460.84|17581.04|17461.04|17567.36|17447.36|10
1628381010000|2021-08-08 00:03:30|17581.38|17461.38|17582.25|17462.25|17586.18|17466.18|17580.87|17460.87|10
1628381020000|2021-08-08 00:03:40|17583.38|17463.38|17585.82|17465.82|17593.87|17473.87|17583.38|17463.38|10
1628381030000|2021-08-08 00:03:50|17584.51|17464.51|17577.85|17457.85|17584.51|17464.51|17577.42|17457.42|10
1628381040000|2021-08-08 00:04:00|17577.42|17457.42|17582.35|17462.35|17582.35|17462.35|17577.42|17457.42|10
1628381050000|2021-08-08 00:04:10|17583.59|17463.59|17594.56|17474.56|17594.56|17474.56|17583.59|17463.59|10
1628381060000|2021-08-08 00:04:20|17595.05|17475.05|17607.12|17487.12|17607.12|17487.12|17595.05|17475.05|10
1628381070000|2021-08-08 00:04:30|17606.83|17486.83|17603.79|17483.79|17608.45|17488.45|17603.08|17483.08|9
1628381080000|2021-08-08 00:04:40|17604.56|17484.56|17614.99|17494.99|17614.99|17494.99|17604.56|17484.56|10
1628381090000|2021-08-08 00:04:50|17616.29|17496.29|17621.94|17501.94|17621.94|17501.94|17616.29|17496.29|10
1628381100000|2021-08-08 00:05:00|17622.35|17502.35|17635.6|17515.6|17635.6|17515.6|17622.35|17502.35|10
1628381110000|2021-08-08 00:05:10|17636.54|17516.54|17644.22|17524.22|17644.42|17524.42|17636.54|17516.54|10
1628381120000|2021-08-08 00:05:20|17645.9|17525.9|17651.27|17531.27|17653.27|17533.27|17645.9|17525.9|10
1628381130000|2021-08-08 00:05:30|17653.93|17533.93|17652.01|17532.01|17653.93|17533.93|17646.99|17526.99|10
1628381140000|2021-08-08 00:05:40|17653.12|17533.12|17651.01|17531.01|17655.32|17535.32|17650.3|17530.3|10
1628381150000|2021-08-08 00:05:50|17651.84|17531.84|17656.15|17536.15|17658.73|17538.73|17649.42|17529.42|10
1628381160000|2021-08-08 00:06:00|17656.55|17536.55|17650.14|17530.14|17658.08|17538.08|17649.3|17529.3|10
1628381170000|2021-08-08 00:06:10|17646.52|17526.52|17642.62|17522.62|17646.52|17526.52|17641.79|17521.79|10
1628381180000|2021-08-08 00:06:20|17642.16|17522.16|17653.61|17533.61|17653.61|17533.61|17642.16|17522.16|10
1628381190000|2021-08-08 00:06:30|17657.04|17537.04|17650.72|17530.72|17657.04|17537.04|17648.82|17528.82|10
1628381200000|2021-08-08 00:06:40|17650.1|17530.1|17644.12|17524.12|17650.1|17530.1|17642.35|17522.35|10
1628381210000|2021-08-08 00:06:50|17647.03|17527.03|17645.49|17525.49|17648.96|17528.96|17645.49|17525.49|10
1628381220000|2021-08-08 00:07:00|17645.47|17525.47|17639.82|17519.82|17645.47|17525.47|17639.82|17519.82|10
1628381230000|2021-08-08 00:07:10|17639.27|17519.27|17643.46|17523.46|17646.84|17526.84|17639.27|17519.27|10
1628381240000|2021-08-08 00:07:20|17642.26|17522.26|17632.2|17512.2|17642.26|17522.26|17632.2|17512.2|10
1628381250000|2021-08-08 00:07:30|17634.19|17514.19|17620.84|17500.84|17634.19|17514.19|17620.84|17500.84|10
1628381260000|2021-08-08 00:07:40|17619.93|17499.93|17618.09|17498.09|17619.93|17499.93|17616.61|17496.61|10
1628381270000|2021-08-08 00:07:50|17617.06|17497.06|17618.5|17498.5|17619.71|17499.71|17617.06|17497.06|9
1628381280000|2021-08-08 00:08:00|17618.19|17498.19|17620.58|17500.58|17620.58|17500.58|17617.59|17497.59|10
1628381290000|2021-08-08 00:08:10|17620.57|17500.57|17637.57|17517.57|17637.57|17517.57|17620.57|17500.57|10
1628381300000|2021-08-08 00:08:20|17635.68|17515.68|17645.86|17525.86|17645.86|17525.86|17635.68|17515.68|10
1628381310000|2021-08-08 00:08:30|17646.1|17526.1|17650.09|17530.09|17652.54|17532.54|17643.85|17523.85|10
1628381320000|2021-08-08 00:08:40|17648.21|17528.21|17653.25|17533.25|17653.54|17533.54|17648.21|17528.21|10
1628381330000|2021-08-08 00:08:50|17654.12|17534.12|17654.86|17534.86|17655.68|17535.68|17653.11|17533.11|10
1628381340000|2021-08-08 00:09:00|17653.33|17533.33|17654.51|17534.51|17655.14|17535.14|17650.95|17530.95|10
1628381350000|2021-08-08 00:09:10|17654.96|17534.96|17659.73|17539.73|17659.73|17539.73|17653.87|17533.87|10
1628381360000|2021-08-08 00:09:20|17657.95|17537.95|17664.34|17544.34|17664.7|17544.7|17657.95|17537.95|10
1628381370000|2021-08-08 00:09:30|17663.89|17543.89|17663.97|17543.97|17666.57|17546.57|17663.82|17543.82|10
1628381380000|2021-08-08 00:09:40|17665.4|17545.4|17669.65|17549.65|17671.91|17551.91|17665.4|17545.4|10
1628381390000|2021-08-08 00:09:50|17667.98|17547.98|17674.75|17554.75|17675.89|17555.89|17667.98|17547.98|10
1628381400000|2021-08-08 00:10:00|17677.64|17557.64|17676.71|17556.71|17678.51|17558.51|17674.5|17554.5|10
1628381410000|2021-08-08 00:10:10|17675.77|17555.77|17671.17|17551.17|17676.68|17556.68|17670.82|17550.82|10
1628381420000|2021-08-08 00:10:20|17672.98|17552.98|17678.88|17558.88|17679.09|17559.09|17671.86|17551.86|10
1628381430000|2021-08-08 00:10:30|17679.2|17559.2|17683.8|17563.8|17683.98|17563.98|17676.84|17556.84|10
1628381440000|2021-08-08 00:10:40|17684.21|17564.21|17692.18|17572.18|17694.88|17574.88|17684.21|17564.21|10
1628381450000|2021-08-08 00:10:50|17694.45|17574.45|17697.77|17577.77|17700.01|17580.01|17694.45|17574.45|10
1628381460000|2021-08-08 00:11:00|17699.67|17579.67|17701.04|17581.04|17701.59|17581.59|17699.24|17579.24|10
1628381470000|2021-08-08 00:11:10|17700.04|17580.04|17703.79|17583.79|17704.16|17584.16|17700.04|17580.04|10
1628381480000|2021-08-08 00:11:20|17703.57|17583.57|17706.8|17586.8|17706.8|17586.8|17703.53|17583.53|10
1628381490000|2021-08-08 00:11:30|17707.23|17587.23|17718.36|17598.36|17718.75|17598.75|17707.23|17587.23|10
1628381500000|2021-08-08 00:11:40|17719.14|17599.14|17733.81|17613.81|17733.81|17613.81|17719.14|17599.14|10
1628381510000|2021-08-08 00:11:50|17734.84|17614.84|17737.49|17617.49|17739.62|17619.62|17734.84|17614.84|10
1628381520000|2021-08-08 00:12:00|17737.39|17617.39|17748.44|17628.44|17748.44|17628.44|17737.39|17617.39|10
1628381530000|2021-08-08 00:12:10|17749.51|17629.51|17741.2|17621.2|17750.24|17630.24|17741.2|17621.2|10
1628381540000|2021-08-08 00:12:20|17740|17620|17729.56|17609.56|17740|17620|17729.56|17609.56|10
1628381550000|2021-08-08 00:12:30|17729.13|17609.13|17736.49|17616.49|17736.49|17616.49|17729.13|17609.13|10
1628381560000|2021-08-08 00:12:40|17735.69|17615.69|17745.11|17625.11|17745.11|17625.11|17735.69|17615.69|10
1628381570000|2021-08-08 00:12:50|17746.1|17626.1|17765.47|17645.47|17765.47|17645.47|17746.1|17626.1|10
1628381580000|2021-08-08 00:13:00|17768.26|17648.26|17775.09|17655.09|17775.09|17655.09|17768.26|17648.26|10
1628381590000|2021-08-08 00:13:10|17773.74|17653.74|17772.84|17652.84|17773.74|17653.74|17772.23|17652.23|10
1628381600000|2021-08-08 00:13:20|17773.56|17653.56|17781.78|17661.78|17781.78|17661.78|17773.56|17653.56|10
1628381610000|2021-08-08 00:13:30|17781.99|17661.99|17787.13|17667.13|17788.51|17668.51|17781.99|17661.99|10
1628381620000|2021-08-08 00:13:40|17786.91|17666.91|17771.43|17651.43|17786.91|17666.91|17771.43|17651.43|10
1628381630000|2021-08-08 00:13:50|17771.27|17651.27|17770.03|17650.03|17771.27|17651.27|17767.68|17647.68|10
1628381640000|2021-08-08 00:14:00|17769.78|17649.78|17773.35|17653.35|17773.96|17653.96|17767.68|17647.68|10
1628381650000|2021-08-08 00:14:10|17772.92|17652.92|17771.02|17651.02|17772.92|17652.92|17770.79|17650.79|10
1628381660000|2021-08-08 00:14:20|17770.76|17650.76|17766.4|17646.4|17770.76|17650.76|17766.4|17646.4|10
1628381670000|2021-08-08 00:14:30|17764.9|17644.9|17751.93|17631.93|17764.9|17644.9|17751.93|17631.93|10
1628381680000|2021-08-08 00:14:40|17750.54|17630.54|17753.48|17633.48|17753.48|17633.48|17750.25|17630.25|10
1628381690000|2021-08-08 00:14:50|17753|17633|17745.27|17625.27|17753.13|17633.13|17744.84|17624.84|10
1628381700000|2021-08-08 00:15:00|17742.1|17622.1|17719.67|17599.67|17742.1|17622.1|17719.67|17599.67|10
1628381710000|2021-08-08 00:15:10|17719.61|17599.61|17705.76|17585.76|17719.61|17599.61|17705.76|17585.76|10
1628381720000|2021-08-08 00:15:20|17704.18|17584.18|17679.15|17559.15|17704.18|17584.18|17677.98|17557.98|10
1628381730000|2021-08-08 00:15:30|17679.61|17559.61|17672.51|17552.51|17682.3|17562.3|17669.4|17549.4|10
1628381740000|2021-08-08 00:15:40|17672.85|17552.85|17670.08|17550.08|17673.29|17553.29|17670.08|17550.08|9
1628381750000|2021-08-08 00:15:50|17670.48|17550.48|17675.1|17555.1|17675.1|17555.1|17670.48|17550.48|9
1628381760000|2021-08-08 00:16:00|17674.51|17554.51|17674.13|17554.13|17675.89|17555.89|17674.06|17554.06|10
1628381770000|2021-08-08 00:16:10|17674.96|17554.96|17675.92|17555.92|17676.01|17556.01|17671.93|17551.93|10
1628381780000|2021-08-08 00:16:20|17675.75|17555.75|17680.31|17560.31|17680.31|17560.31|17675.75|17555.75|10
1628381790000|2021-08-08 00:16:30|17680.88|17560.88|17687.8|17567.8|17687.8|17567.8|17680.88|17560.88|10
1628381800000|2021-08-08 00:16:40|17688.35|17568.35|17703.55|17583.55|17703.55|17583.55|17688.35|17568.35|10
1628381810000|2021-08-08 00:16:50|17704.77|17584.77|17715.24|17595.24|17715.24|17595.24|17704.77|17584.77|10
1628381820000|2021-08-08 00:17:00|17715.93|17595.93|17723.82|17603.82|17723.82|17603.82|17715.93|17595.93|10
1628381830000|2021-08-08 00:17:10|17723.75|17603.75|17724.07|17604.07|17725.6|17605.6|17723.61|17603.61|10
1628381840000|2021-08-08 00:17:20|17724.13|17604.13|17717.4|17597.4|17724.13|17604.13|17717.4|17597.4|10
1628381850000|2021-08-08 00:17:30|17716.67|17596.67|17707.5|17587.5|17716.67|17596.67|17707.5|17587.5|10
1628381860000|2021-08-08 00:17:40|17705.89|17585.89|17701.62|17581.62|17705.89|17585.89|17701.62|17581.62|10
1628381870000|2021-08-08 00:17:50|17701.34|17581.34|17707.82|17587.82|17707.82|17587.82|17701.34|17581.34|10
1628381880000|2021-08-08 00:18:00|17708.36|17588.36|17711.04|17591.04|17711.33|17591.33|17708.2|17588.2|10
1628381890000|2021-08-08 00:18:10|17715.08|17595.08|17727.41|17607.41|17727.41|17607.41|17715.08|17595.08|10
1628381900000|2021-08-08 00:18:20|17727.9|17607.9|17728.29|17608.29|17730.63|17610.63|17726.52|17606.52|10
1628381910000|2021-08-08 00:18:30|17728.47|17608.47|17722.95|17602.95|17729.57|17609.57|17722.95|17602.95|10
1628381920000|2021-08-08 00:18:40|17722.02|17602.02|17713.64|17593.64|17722.02|17602.02|17713.64|17593.64|10
1628381930000|2021-08-08 00:18:50|17712.44|17592.44|17705.21|17585.21|17712.44|17592.44|17705.21|17585.21|10
1628381940000|2021-08-08 00:19:00|17704.14|17584.14|17706.14|17586.14|17706.14|17586.14|17702.68|17582.68|10
1628381950000|2021-08-08 00:19:10|17706.79|17586.79|17709.06|17589.06|17710.59|17590.59|17706.79|17586.79|10
1628381960000|2021-08-08 00:19:20|17708.01|17588.01|17703.25|17583.25|17708.01|17588.01|17702.43|17582.43|10
1628381970000|2021-08-08 00:19:30|17703.73|17583.73|17707.15|17587.15|17707.68|17587.68|17702.68|17582.68|10
1628381980000|2021-08-08 00:19:40|17708.57|17588.57|17715.91|17595.91|17715.91|17595.91|17707.2|17587.2|10
1628381990000|2021-08-08 00:19:50|17715.75|17595.75|17720.6|17600.6|17720.6|17600.6|17715.75|17595.75|10
1628382000000|2021-08-08 00:20:00|17720.4|17600.4|17729.56|17609.56|17729.56|17609.56|17720.4|17600.4|10
1628382010000|2021-08-08 00:20:10|17727.38|17607.38|17721.28|17601.28|17727.67|17607.67|17721.19|17601.19|10
1628382020000|2021-08-08 00:20:20|17721.56|17601.56|17719.47|17599.47|17724.01|17604.01|17719.47|17599.47|10
1628382030000|2021-08-08 00:20:30|17718.99|17598.99|17723.59|17603.59|17723.59|17603.59|17718.99|17598.99|10
1628382040000|2021-08-08 00:20:40|17722.46|17602.46|17713.8|17593.8|17724.64|17604.64|17713.8|17593.8|10
1628382050000|2021-08-08 00:20:50|17712.97|17592.97|17711.54|17591.54|17713.51|17593.51|17710.52|17590.52|10
1628382060000|2021-08-08 00:21:00|17710.03|17590.03|17715.16|17595.16|17715.16|17595.16|17710.03|17590.03|10
1628382070000|2021-08-08 00:21:10|17716.83|17596.83|17714.36|17594.36|17717.52|17597.52|17714.11|17594.11|10
1628382080000|2021-08-08 00:21:20|17715.04|17595.04|17709.99|17589.99|17718.54|17598.54|17708.27|17588.27|10
1628382090000|2021-08-08 00:21:30|17710.09|17590.09|17710.45|17590.45|17710.65|17590.65|17706.05|17586.05|10
1628382100000|2021-08-08 00:21:40|17711.28|17591.28|17716.43|17596.43|17716.43|17596.43|17711.28|17591.28|10
1628382110000|2021-08-08 00:21:50|17716.91|17596.91|17716.33|17596.33|17716.91|17596.91|17712|17592|10
1628382120000|2021-08-08 00:22:00|17715.07|17595.07|17723.41|17603.41|17723.41|17603.41|17712.3|17592.3|10
1628382130000|2021-08-08 00:22:10|17723.54|17603.54|17730.77|17610.77|17730.77|17610.77|17723.54|17603.54|10
1628382140000|2021-08-08 00:22:20|17732.4|17612.4|17737.96|17617.96|17737.96|17617.96|17732.36|17612.36|10
1628382150000|2021-08-08 00:22:30|17738.2|17618.2|17744.88|17624.88|17744.88|17624.88|17738.2|17618.2|10
1628382160000|2021-08-08 00:22:40|17745.07|17625.07|17746.43|17626.43|17747.65|17627.65|17745.07|17625.07|10
1628382170000|2021-08-08 00:22:50|17746.44|17626.44|17746.97|17626.97|17748.97|17628.97|17746.44|17626.44|10
1628382180000|2021-08-08 00:23:00|17745.88|17625.88|17743.21|17623.21|17745.88|17625.88|17742.08|17622.08|10
1628382190000|2021-08-08 00:23:10|17744.53|17624.53|17753.61|17633.61|17753.61|17633.61|17744.53|17624.53|10
1628382200000|2021-08-08 00:23:20|17753.38|17633.38|17758.24|17638.24|17758.24|17638.24|17753.38|17633.38|10
1628382210000|2021-08-08 00:23:30|17757.85|17637.85|17773.79|17653.79|17773.79|17653.79|17757.85|17637.85|10
1628382220000|2021-08-08 00:23:40|17774.44|17654.44|17799.18|17679.18|17799.18|17679.18|17774.44|17654.44|10
1628382230000|2021-08-08 00:23:50|17797.4|17677.4|17795.3|17675.3|17798.76|17678.76|17794.89|17674.89|10
1628382240000|2021-08-08 00:24:00|17795.6|17675.6|17805.29|17685.29|17805.29|17685.29|17795.6|17675.6|10
1628382250000|2021-08-08 00:24:10|17806.18|17686.18|17816.71|17696.71|17816.71|17696.71|17806.18|17686.18|10
1628382260000|2021-08-08 00:24:20|17815.88|17695.88|17815.84|17695.84|17817.94|17697.94|17811.16|17691.16|10
1628382270000|2021-08-08 00:24:30|17815.78|17695.78|17814.37|17694.37|17817.87|17697.87|17812.81|17692.81|10
1628382280000|2021-08-08 00:24:40|17814.01|17694.01|17810.78|17690.78|17815.38|17695.38|17810.78|17690.78|10
1628382290000|2021-08-08 00:24:50|17810.67|17690.67|17801.81|17681.81|17810.92|17690.92|17801.81|17681.81|10
1628382300000|2021-08-08 00:25:00|17803.05|17683.05|17792.46|17672.46|17803.05|17683.05|17792.46|17672.46|10
1628382310000|2021-08-08 00:25:10|17795.39|17675.39|17788.69|17668.69|17795.94|17675.94|17788.69|17668.69|10
1628382320000|2021-08-08 00:25:20|17788.26|17668.26|17786.35|17666.35|17789.53|17669.53|17785.1|17665.1|10
1628382330000|2021-08-08 00:25:30|17786.02|17666.02|17774.65|17654.65|17786.42|17666.42|17774.65|17654.65|10
1628382340000|2021-08-08 00:25:40|17771.46|17651.46|17755.55|17635.55|17771.46|17651.46|17755.55|17635.55|10
1628382350000|2021-08-08 00:25:50|17755.41|17635.41|17750.01|17630.01|17755.41|17635.41|17750.01|17630.01|9
1628382360000|2021-08-08 00:26:00|17749.2|17629.2|17752.57|17632.57|17752.68|17632.68|17749.18|17629.18|10
1628382370000|2021-08-08 00:26:10|17752.92|17632.92|17747.07|17627.07|17752.92|17632.92|17747.07|17627.07|10
1628382380000|2021-08-08 00:26:20|17746.41|17626.41|17730.36|17610.36|17746.41|17626.41|17730.36|17610.36|10
1628382390000|2021-08-08 00:26:30|17729.46|17609.46|17717.99|17597.99|17729.46|17609.46|17717.99|17597.99|10
1628382400000|2021-08-08 00:26:40|17717.58|17597.58|17714.45|17594.45|17717.58|17597.58|17713.19|17593.19|10
1628382410000|2021-08-08 00:26:50|17714.99|17594.99|17713.64|17593.64|17716.5|17596.5|17713.64|17593.64|10
1628382420000|2021-08-08 00:27:00|17714.48|17594.48|17703.56|17583.56|17714.48|17594.48|17703.56|17583.56|10
1628382430000|2021-08-08 00:27:10|17701.5|17581.5|17694.12|17574.12|17701.5|17581.5|17694.12|17574.12|10
1628382440000|2021-08-08 00:27:20|17694.25|17574.25|17683.47|17563.47|17694.25|17574.25|17683.42|17563.42|10
1628382450000|2021-08-08 00:27:30|17682.21|17562.21|17656.37|17536.37|17682.21|17562.21|17656.37|17536.37|10
1628382460000|2021-08-08 00:27:40|17656.87|17536.87|17640.08|17520.08|17656.87|17536.87|17639.38|17519.38|10
1628382470000|2021-08-08 00:27:50|17638.61|17518.61|17632.49|17512.49|17638.61|17518.61|17632.49|17512.49|10
1628382480000|2021-08-08 00:28:00|17631.92|17511.92|17637.09|17517.09|17637.09|17517.09|17630.22|17510.22|10
1628382490000|2021-08-08 00:28:10|17642.09|17522.09|17652.38|17532.38|17653.39|17533.39|17642.09|17522.09|10
1628382500000|2021-08-08 00:28:20|17648.68|17528.68|17651|17531|17651|17531|17647.64|17527.64|10
1628382510000|2021-08-08 00:28:30|17650.51|17530.51|17655.4|17535.4|17656.25|17536.25|17650.51|17530.51|10
1628382520000|2021-08-08 00:28:40|17657.14|17537.14|17654.59|17534.59|17658.61|17538.61|17654.59|17534.59|10
1628382530000|2021-08-08 00:28:50|17654.03|17534.03|17650.39|17530.39|17654.03|17534.03|17649.44|17529.44|10
1628382540000|2021-08-08 00:29:00|17650.53|17530.53|17646.2|17526.2|17650.88|17530.88|17646.2|17526.2|9
1628382550000|2021-08-08 00:29:10|17645.37|17525.37|17640.51|17520.51|17645.37|17525.37|17640.51|17520.51|10
1628382560000|2021-08-08 00:29:20|17640.41|17520.41|17631.51|17511.51|17640.41|17520.41|17631.51|17511.51|10
1628382570000|2021-08-08 00:29:30|17631.17|17511.17|17620.35|17500.35|17631.17|17511.17|17618.79|17498.79|10
1628382580000|2021-08-08 00:29:40|17619.34|17499.34|17613.66|17493.66|17619.34|17499.34|17613.66|17493.66|10
1628382590000|2021-08-08 00:29:50|17612.4|17492.4|17604.15|17484.15|17612.4|17492.4|17604.15|17484.15|10
1628382600000|2021-08-08 00:30:00|17603.74|17483.74|17597.29|17477.29|17603.74|17483.74|17597.29|17477.29|10
1628382610000|2021-08-08 00:30:10|17595.61|17475.61|17581.28|17461.28|17595.73|17475.73|17581.23|17461.23|10
1628382620000|2021-08-08 00:30:20|17580.92|17460.92|17579.27|17459.27|17581.47|17461.47|17578.08|17458.08|10
1628382630000|2021-08-08 00:30:30|17579.31|17459.31|17574.7|17454.7|17579.31|17459.31|17574.7|17454.7|10
1628382640000|2021-08-08 00:30:40|17576.05|17456.05|17570.38|17450.38|17576.29|17456.29|17570.38|17450.38|10
1628382650000|2021-08-08 00:30:50|17570.23|17450.23|17566.65|17446.65|17570.23|17450.23|17565.34|17445.34|10
1628382660000|2021-08-08 00:31:00|17566.79|17446.79|17565.38|17445.38|17568.38|17448.38|17565.08|17445.08|10
1628382670000|2021-08-08 00:31:10|17564|17444|17557.98|17437.98|17564.48|17444.48|17557.98|17437.98|10
1628382680000|2021-08-08 00:31:20|17558.76|17438.76|17559.02|17439.02|17560.05|17440.05|17557.54|17437.54|10
1628382690000|2021-08-08 00:31:30|17561.08|17441.08|17546.47|17426.47|17561.08|17441.08|17545.9|17425.9|10
1628382700000|2021-08-08 00:31:40|17547.09|17427.09|17537.32|17417.32|17547.09|17427.09|17537.32|17417.32|10
1628382710000|2021-08-08 00:31:50|17537.03|17417.03|17534.12|17414.12|17538.25|17418.25|17531.24|17411.24|10
1628382720000|2021-08-08 00:32:00|17534.55|17414.55|17526.27|17406.27|17534.55|17414.55|17525.83|17405.83|10
1628382730000|2021-08-08 00:32:10|17529.15|17409.15|17536.99|17416.99|17536.99|17416.99|17529.15|17409.15|10
1628382740000|2021-08-08 00:32:20|17538.03|17418.03|17549.36|17429.36|17549.36|17429.36|17538.03|17418.03|10
1628382750000|2021-08-08 00:32:30|17551.98|17431.98|17565.17|17445.17|17565.17|17445.17|17551.98|17431.98|10
1628382760000|2021-08-08 00:32:40|17563.63|17443.63|17570.78|17450.78|17572.28|17452.28|17563.63|17443.63|10
1628382770000|2021-08-08 00:32:50|17570.02|17450.02|17572.51|17452.51|17573.23|17453.23|17570.02|17450.02|10
1628382780000|2021-08-08 00:33:00|17571.47|17451.47|17583.72|17463.72|17583.72|17463.72|17571.46|17451.46|10
1628382790000|2021-08-08 00:33:10|17582.26|17462.26|17592.31|17472.31|17593.02|17473.02|17581.74|17461.74|10
1628382800000|2021-08-08 00:33:20|17593.54|17473.54|17602.09|17482.09|17602.09|17482.09|17592.73|17472.73|10
1628382810000|2021-08-08 00:33:30|17603.63|17483.63|17611.28|17491.28|17611.28|17491.28|17603.63|17483.63|10
1628382820000|2021-08-08 00:33:40|17613.39|17493.39|17624.44|17504.44|17624.89|17504.89|17613.39|17493.39|10
1628382830000|2021-08-08 00:33:50|17626.11|17506.11|17631.85|17511.85|17631.85|17511.85|17626.11|17506.11|10
1628382840000|2021-08-08 00:34:00|17632.37|17512.37|17636.66|17516.66|17637.32|17517.32|17632.37|17512.37|10
1628382850000|2021-08-08 00:34:10|17635.51|17515.51|17636.43|17516.43|17637.46|17517.46|17633.09|17513.09|10
1628382860000|2021-08-08 00:34:20|17635.45|17515.45|17632.42|17512.42|17635.45|17515.45|17632.42|17512.42|10
1628382870000|2021-08-08 00:34:30|17632.17|17512.17|17626.2|17506.2|17632.17|17512.17|17626.2|17506.2|10
1628382880000|2021-08-08 00:34:40|17624.98|17504.98|17629.69|17509.69|17629.69|17509.69|17624.98|17504.98|10
1628382890000|2021-08-08 00:34:50|17630.74|17510.74|17636.89|17516.89|17636.89|17516.89|17630.74|17510.74|10
1628382900000|2021-08-08 00:35:00|17637.98|17517.98|17644|17524|17644|17524|17637.98|17517.98|10
1628382910000|2021-08-08 00:35:10|17644.86|17524.86|17642.06|17522.06|17644.86|17524.86|17640.23|17520.23|10
1628382920000|2021-08-08 00:35:20|17642.64|17522.64|17626.09|17506.09|17642.64|17522.64|17626.09|17506.09|10
1628382930000|2021-08-08 00:35:30|17627.27|17507.27|17621.86|17501.86|17627.27|17507.27|17621.86|17501.86|10
1628382940000|2021-08-08 00:35:40|17621.94|17501.94|17619.48|17499.48|17623.46|17503.46|17619.48|17499.48|10
1628382950000|2021-08-08 00:35:50|17619.66|17499.66|17621.65|17501.65|17623.42|17503.42|17619.66|17499.66|10
1628382960000|2021-08-08 00:36:00|17621.56|17501.56|17621.47|17501.47|17622.39|17502.39|17620.36|17500.36|10
1628382970000|2021-08-08 00:36:10|17620.89|17500.89|17623.91|17503.91|17623.91|17503.91|17619.09|17499.09|10
1628382980000|2021-08-08 00:36:20|17624.28|17504.28|17626.69|17506.69|17627.59|17507.59|17624.28|17504.28|10
1628382990000|2021-08-08 00:36:30|17629.48|17509.48|17630.2|17510.2|17630.2|17510.2|17629.48|17509.48|10
1628383000000|2021-08-08 00:36:40|17630.39|17510.39|17633.01|17513.01|17633.11|17513.11|17630.39|17510.39|10
1628383010000|2021-08-08 00:36:50|17633.29|17513.29|17639.39|17519.39|17639.39|17519.39|17633.29|17513.29|10
1628383020000|2021-08-08 00:37:00|17639.15|17519.15|17639.4|17519.4|17640.75|17520.75|17638.98|17518.98|10
1628383030000|2021-08-08 00:37:10|17638.43|17518.43|17640.07|17520.07|17644.04|17524.04|17638.43|17518.43|10
1628383040000|2021-08-08 00:37:20|17640.08|17520.08|17639.1|17519.1|17641.23|17521.23|17637.77|17517.77|10
1628383050000|2021-08-08 00:37:30|17638.58|17518.58|17634.94|17514.94|17640.83|17520.83|17634.94|17514.94|9
1628383060000|2021-08-08 00:37:40|17633.83|17513.83|17629.52|17509.52|17633.83|17513.83|17629.52|17509.52|9
1628383070000|2021-08-08 00:37:50|17630|17510|17626.08|17506.08|17630|17510|17626.08|17506.08|10
1628383080000|2021-08-08 00:38:00|17626.8|17506.8|17625.56|17505.56|17626.8|17506.8|17624.77|17504.77|10
1628383090000|2021-08-08 00:38:10|17624.85|17504.85|17614.56|17494.56|17624.85|17504.85|17614.56|17494.56|10
1628383100000|2021-08-08 00:38:20|17612.07|17492.07|17601.72|17481.72|17615.6|17495.6|17601.72|17481.72|10
1628383110000|2021-08-08 00:38:30|17599.63|17479.63|17584.42|17464.42|17599.63|17479.63|17584.42|17464.42|10
1628383120000|2021-08-08 00:38:40|17584.04|17464.04|17581.85|17461.85|17584.04|17464.04|17580.24|17460.24|10
1628383130000|2021-08-08 00:38:50|17582.65|17462.65|17588.84|17468.84|17588.84|17468.84|17582.65|17462.65|10
1628383140000|2021-08-08 00:39:00|17590.93|17470.93|17579.38|17459.38|17591.55|17471.55|17579.38|17459.38|10
1628383150000|2021-08-08 00:39:10|17578.55|17458.55|17568.45|17448.45|17578.64|17458.64|17568.45|17448.45|10
1628383160000|2021-08-08 00:39:20|17569.37|17449.37|17568.52|17448.52|17569.37|17449.37|17567.08|17447.08|10
1628383170000|2021-08-08 00:39:30|17568.07|17448.07|17565.57|17445.57|17568.44|17448.44|17564.12|17444.12|10
1628383180000|2021-08-08 00:39:40|17567.24|17447.24|17569.2|17449.2|17569.2|17449.2|17565|17445|10
1628383190000|2021-08-08 00:39:50|17568.37|17448.37|17568.82|17448.82|17570.42|17450.42|17567.75|17447.75|10
1628383200000|2021-08-08 00:40:00|17567.74|17447.74|17567.98|17447.98|17571.58|17451.58|17567.74|17447.74|10
1628383210000|2021-08-08 00:40:10|17565.82|17445.82|17573.98|17453.98|17573.98|17453.98|17565.82|17445.82|10
1628383220000|2021-08-08 00:40:20|17573.39|17453.39|17576.94|17456.94|17578.33|17458.33|17573.39|17453.39|10
1628383230000|2021-08-08 00:40:30|17576.45|17456.45|17583.77|17463.77|17583.77|17463.77|17576.45|17456.45|10
1628383240000|2021-08-08 00:40:40|17582.31|17462.31|17582.25|17462.25|17583.78|17463.78|17581.49|17461.49|10
1628383250000|2021-08-08 00:40:50|17582.91|17462.91|17577.53|17457.53|17582.91|17462.91|17577.53|17457.53|10
1628383260000|2021-08-08 00:41:00|17577.55|17457.55|17567.89|17447.89|17578.38|17458.38|17567.89|17447.89|10
1628383270000|2021-08-08 00:41:10|17567.4|17447.4|17565.49|17445.49|17569.44|17449.44|17565.49|17445.49|10
1628383280000|2021-08-08 00:41:20|17565.86|17445.86|17566.23|17446.23|17566.28|17446.28|17564.09|17444.09|10
1628383290000|2021-08-08 00:41:30|17565.59|17445.59|17563.75|17443.75|17565.59|17445.59|17563.75|17443.75|9
1628383300000|2021-08-08 00:41:40|17563.36|17443.36|17562.73|17442.73|17563.36|17443.36|17561.15|17441.15|10
1628383310000|2021-08-08 00:41:50|17562.54|17442.54|17566.79|17446.79|17566.79|17446.79|17562.54|17442.54|10
1628383320000|2021-08-08 00:42:00|17567.13|17447.13|17571.68|17451.68|17571.68|17451.68|17567.1|17447.1|10
1628383330000|2021-08-08 00:42:10|17572.5|17452.5|17578.59|17458.59|17580.04|17460.04|17572.5|17452.5|10
1628383340000|2021-08-08 00:42:20|17579.48|17459.48|17581.39|17461.39|17581.39|17461.39|17578.8|17458.8|10
1628383350000|2021-08-08 00:42:30|17581.65|17461.65|17588.28|17468.28|17588.28|17468.28|17581.37|17461.37|10
1628383360000|2021-08-08 00:42:40|17588.59|17468.59|17589.02|17469.02|17589.97|17469.97|17588.51|17468.51|10
1628383370000|2021-08-08 00:42:50|17586.92|17466.92|17585.35|17465.35|17588.85|17468.85|17585.35|17465.35|10
1628383380000|2021-08-08 00:43:00|17584.92|17464.92|17584.71|17464.71|17585.61|17465.61|17583.08|17463.08|10
1628383390000|2021-08-08 00:43:10|17584.7|17464.7|17587.84|17467.84|17588.68|17468.68|17584.7|17464.7|10
1628383400000|2021-08-08 00:43:20|17589.59|17469.59|17592.35|17472.35|17592.35|17472.35|17588.59|17468.59|10
1628383410000|2021-08-08 00:43:30|17591.57|17471.57|17600.78|17480.78|17600.78|17480.78|17591.57|17471.57|10
1628383420000|2021-08-08 00:43:40|17600.61|17480.61|17608.14|17488.14|17608.56|17488.56|17600.61|17480.61|10
1628383430000|2021-08-08 00:43:50|17609.21|17489.21|17607.05|17487.05|17609.21|17489.21|17606.56|17486.56|10
1628383440000|2021-08-08 00:44:00|17608.59|17488.59|17615.79|17495.79|17615.79|17495.79|17608.59|17488.59|10
1628383450000|2021-08-08 00:44:10|17616.43|17496.43|17618.83|17498.83|17619.99|17499.99|17616.43|17496.43|10
1628383460000|2021-08-08 00:44:20|17619.2|17499.2|17623.58|17503.58|17623.64|17503.64|17619.2|17499.2|10
1628383470000|2021-08-08 00:44:30|17623.55|17503.55|17628.28|17508.28|17628.37|17508.37|17622.58|17502.58|9
1628383480000|2021-08-08 00:44:40|17629.48|17509.48|17628.79|17508.79|17629.48|17509.48|17627.96|17507.96|10
1628383490000|2021-08-08 00:44:50|17628.7|17508.7|17625.44|17505.44|17629.57|17509.57|17623.48|17503.48|10
1628383500000|2021-08-08 00:45:00|17625.39|17505.39|17626.71|17506.71|17627.5|17507.5|17625.39|17505.39|10
1628383510000|2021-08-08 00:45:10|17624.87|17504.87|17621.05|17501.05|17624.87|17504.87|17619.77|17499.77|10
1628383520000|2021-08-08 00:45:20|17619.44|17499.44|17619.03|17499.03|17620.72|17500.72|17618.36|17498.36|10
1628383530000|2021-08-08 00:45:30|17617.72|17497.72|17606.34|17486.34|17617.72|17497.72|17606.34|17486.34|10
1628383540000|2021-08-08 00:45:40|17606.11|17486.11|17606.7|17486.7|17606.7|17486.7|17604.8|17484.8|10
1628383550000|2021-08-08 00:45:50|17606.82|17486.82|17611.27|17491.27|17611.27|17491.27|17606.82|17486.82|10
1628383560000|2021-08-08 00:46:00|17611.07|17491.07|17613.71|17493.71|17613.71|17493.71|17607.07|17487.07|10
1628383570000|2021-08-08 00:46:10|17613.77|17493.77|17613.53|17493.53|17614.74|17494.74|17612.86|17492.86|10
1628383580000|2021-08-08 00:46:20|17615.05|17495.05|17623.21|17503.21|17623.21|17503.21|17615.05|17495.05|9
1628383590000|2021-08-08 00:46:30|17621.03|17501.03|17627.78|17507.78|17627.78|17507.78|17621.03|17501.03|10
1628383600000|2021-08-08 00:46:40|17627.76|17507.76|17630.84|17510.84|17630.84|17510.84|17627.76|17507.76|10
1628383610000|2021-08-08 00:46:50|17629.92|17509.92|17634.28|17514.28|17635.42|17515.42|17629.92|17509.92|9
1628383620000|2021-08-08 00:47:00|17635.29|17515.29|17636.68|17516.68|17637.11|17517.11|17633.31|17513.31|10
1628383630000|2021-08-08 00:47:10|17637.83|17517.83|17638.26|17518.26|17638.38|17518.38|17636.43|17516.43|10
1628383640000|2021-08-08 00:47:20|17637.2|17517.2|17636.01|17516.01|17639.5|17519.5|17636.01|17516.01|10
1628383650000|2021-08-08 00:47:30|17635.13|17515.13|17629.68|17509.68|17635.13|17515.13|17628.61|17508.61|10
1628383660000|2021-08-08 00:47:40|17630.13|17510.13|17632.8|17512.8|17633.57|17513.57|17630.13|17510.13|10
1628383670000|2021-08-08 00:47:50|17633.46|17513.46|17638.89|17518.89|17638.89|17518.89|17633.46|17513.46|10
1628383680000|2021-08-08 00:48:00|17638.77|17518.77|17641.47|17521.47|17641.87|17521.87|17638.77|17518.77|10
1628383690000|2021-08-08 00:48:10|17640.87|17520.87|17636.5|17516.5|17640.87|17520.87|17636.11|17516.11|10
1628383700000|2021-08-08 00:48:20|17635.64|17515.64|17633.44|17513.44|17635.83|17515.83|17633.39|17513.39|10
1628383710000|2021-08-08 00:48:30|17633.51|17513.51|17630.35|17510.35|17633.51|17513.51|17630.35|17510.35|10
1628383720000|2021-08-08 00:48:40|17629.17|17509.17|17626.57|17506.57|17629.49|17509.49|17626.57|17506.57|10
1628383730000|2021-08-08 00:48:50|17627.15|17507.15|17634.12|17514.12|17634.12|17514.12|17627.15|17507.15|10
1628383740000|2021-08-08 00:49:00|17635.02|17515.02|17635.66|17515.66|17636.91|17516.91|17635.02|17515.02|10
1628383750000|2021-08-08 00:49:10|17637.03|17517.03|17641.67|17521.67|17641.67|17521.67|17636|17516|10
1628383760000|2021-08-08 00:49:20|17640.44|17520.44|17643.92|17523.92|17643.92|17523.92|17638.71|17518.71|10
1628383770000|2021-08-08 00:49:30|17644.04|17524.04|17644.78|17524.78|17645.81|17525.81|17643.39|17523.39|10
1628383780000|2021-08-08 00:49:40|17644.49|17524.49|17636.87|17516.87|17645.01|17525.01|17636.1|17516.1|10
1628383790000|2021-08-08 00:49:50|17631.81|17511.81|17627.51|17507.51|17631.88|17511.88|17627.51|17507.51|10
1628383800000|2021-08-08 00:50:00|17623.98|17503.98|17626.75|17506.75|17626.75|17506.75|17622.9|17502.9|10
1628383810000|2021-08-08 00:50:10|17629.86|17509.86|17642.42|17522.42|17642.42|17522.42|17629.73|17509.73|10
1628383820000|2021-08-08 00:50:20|17640.69|17520.69|17645.03|17525.03|17647.11|17527.11|17640.69|17520.69|10
1628383830000|2021-08-08 00:50:30|17644.34|17524.34|17645.74|17525.74|17646.67|17526.67|17639.55|17519.55|10
1628383840000|2021-08-08 00:50:40|17645.9|17525.9|17648.3|17528.3|17648.3|17528.3|17645.41|17525.41|10
1628383850000|2021-08-08 00:50:50|17649.62|17529.62|17655.54|17535.54|17657.26|17537.26|17649.62|17529.62|10
1628383860000|2021-08-08 00:51:00|17657.22|17537.22|17654.6|17534.6|17657.23|17537.23|17654.6|17534.6|8
1628383870000|2021-08-08 00:51:10|17654.43|17534.43|17660.76|17540.76|17660.76|17540.76|17652.97|17532.97|10
1628383880000|2021-08-08 00:51:20|17659.59|17539.59|17663.88|17543.88|17663.88|17543.88|17659.59|17539.59|10
1628383890000|2021-08-08 00:51:30|17664.29|17544.29|17663.78|17543.78|17665.83|17545.83|17662.69|17542.69|9
1628383900000|2021-08-08 00:51:40|17665.72|17545.72|17670.25|17550.25|17670.25|17550.25|17665.72|17545.72|10
1628383910000|2021-08-08 00:51:50|17670.58|17550.58|17668.39|17548.39|17670.58|17550.58|17664.72|17544.72|10
1628383920000|2021-08-08 00:52:00|17669.16|17549.16|17668.18|17548.18|17669.33|17549.33|17667.5|17547.5|10
1628383930000|2021-08-08 00:52:10|17668.39|17548.39|17665.82|17545.82|17668.39|17548.39|17665.82|17545.82|9
1628383940000|2021-08-08 00:52:20|17665.48|17545.48|17661.82|17541.82|17665.48|17545.48|17661.82|17541.82|10
1628383950000|2021-08-08 00:52:30|17663.05|17543.05|17664.54|17544.54|17664.54|17544.54|17660.64|17540.64|10
1628383960000|2021-08-08 00:52:40|17664.36|17544.36|17669.56|17549.56|17669.56|17549.56|17662.69|17542.69|10
1628383970000|2021-08-08 00:52:50|17669.63|17549.63|17670.49|17550.49|17671.13|17551.13|17668.45|17548.45|10
1628383980000|2021-08-08 00:53:00|17670.23|17550.23|17675.1|17555.1|17675.12|17555.12|17669.34|17549.34|10
1628383990000|2021-08-08 00:53:10|17676.55|17556.55|17680.36|17560.36|17680.82|17560.82|17676.55|17556.55|10
1628384000000|2021-08-08 00:53:20|17680.38|17560.38|17679.05|17559.05|17680.68|17560.68|17679.05|17559.05|10
1628384010000|2021-08-08 00:53:30|17678.61|17558.61|17674.4|17554.4|17678.61|17558.61|17672.5|17552.5|10
1628384020000|2021-08-08 00:53:40|17673.71|17553.71|17677.07|17557.07|17677.07|17557.07|17673.71|17553.71|10
1628384030000|2021-08-08 00:53:50|17676.79|17556.79|17676.59|17556.59|17678.68|17558.68|17676.59|17556.59|10
1628384040000|2021-08-08 00:54:00|17678.04|17558.04|17673.71|17553.71|17678.71|17558.71|17673.71|17553.71|10
1628384050000|2021-08-08 00:54:10|17674.11|17554.11|17677.52|17557.52|17677.52|17557.52|17672.66|17552.66|10
1628384060000|2021-08-08 00:54:20|17677.84|17557.84|17688.99|17568.99|17690.04|17570.04|17677.84|17557.84|10
1628384070000|2021-08-08 00:54:30|17688.8|17568.8|17692.88|17572.88|17692.88|17572.88|17688.8|17568.8|10
1628384080000|2021-08-08 00:54:40|17692.92|17572.92|17700.32|17580.32|17700.32|17580.32|17692.92|17572.92|10
1628384090000|2021-08-08 00:54:50|17700.95|17580.95|17703.24|17583.24|17703.39|17583.39|17700.95|17580.95|10
1628384100000|2021-08-08 00:55:00|17703.51|17583.51|17706.87|17586.87|17707.35|17587.35|17703.51|17583.51|10
1628384110000|2021-08-08 00:55:10|17706.7|17586.7|17715.37|17595.37|17715.37|17595.37|17706.45|17586.45|10
1628384120000|2021-08-08 00:55:20|17714.24|17594.24|17716.68|17596.68|17716.68|17596.68|17711.87|17591.87|10
1628384130000|2021-08-08 00:55:30|17715.63|17595.63|17721.04|17601.04|17721.04|17601.04|17715.63|17595.63|10
1628384140000|2021-08-08 00:55:40|17721.97|17601.97|17740.11|17620.11|17740.11|17620.11|17721.97|17601.97|10
1628384150000|2021-08-08 00:55:50|17740.84|17620.84|17762.21|17642.21|17762.21|17642.21|17740.84|17620.84|10
1628384160000|2021-08-08 00:56:00|17763.36|17643.36|17776.22|17656.22|17776.22|17656.22|17763.36|17643.36|10
1628384170000|2021-08-08 00:56:10|17775.73|17655.73|17782.47|17662.47|17782.47|17662.47|17774.54|17654.54|10
1628384180000|2021-08-08 00:56:20|17781.35|17661.35|17781.42|17661.42|17782.89|17662.89|17778.89|17658.89|10
1628384190000|2021-08-08 00:56:30|17782.35|17662.35|17768.87|17648.87|17782.35|17662.35|17768.87|17648.87|10
1628384200000|2021-08-08 00:56:40|17767.9|17647.9|17763.61|17643.61|17768.38|17648.38|17761.92|17641.92|10
1628384210000|2021-08-08 00:56:50|17760.53|17640.53|17749.87|17629.87|17760.53|17640.53|17748.47|17628.47|10
1628384220000|2021-08-08 00:57:00|17752.27|17632.27|17744.28|17624.28|17752.27|17632.27|17744.28|17624.28|10
1628384230000|2021-08-08 00:57:10|17743.82|17623.82|17738.57|17618.57|17743.91|17623.91|17738.3|17618.3|10
1628384240000|2021-08-08 00:57:20|17738.84|17618.84|17732.04|17612.04|17738.84|17618.84|17731.5|17611.5|10
1628384250000|2021-08-08 00:57:30|17732.03|17612.03|17731.76|17611.76|17732.9|17612.9|17728.84|17608.84|10
1628384260000|2021-08-08 00:57:40|17729.61|17609.61|17729.91|17609.91|17731.34|17611.34|17729.55|17609.55|10
1628384270000|2021-08-08 00:57:50|17731.19|17611.19|17728.34|17608.34|17734.36|17614.36|17728.34|17608.34|9
1628384280000|2021-08-08 00:58:00|17727.14|17607.14|17713.19|17593.19|17728.01|17608.01|17713.19|17593.19|10
1628384290000|2021-08-08 00:58:10|17713.76|17593.76|17708.29|17588.29|17713.76|17593.76|17707.45|17587.45|10
1628384300000|2021-08-08 00:58:20|17709.55|17589.55|17719.54|17599.54|17719.61|17599.61|17709.55|17589.55|10
1628384310000|2021-08-08 00:58:30|17719.77|17599.77|17719.49|17599.49|17722.3|17602.3|17719.49|17599.49|10
1628384320000|2021-08-08 00:58:40|17720.36|17600.36|17713.97|17593.97|17720.36|17600.36|17713.24|17593.24|10
1628384330000|2021-08-08 00:58:50|17714.18|17594.18|17714.14|17594.14|17714.49|17594.49|17712.93|17592.93|10
1628384340000|2021-08-08 00:59:00|17716.73|17596.73|17715.08|17595.08|17716.73|17596.73|17713.76|17593.76|10
1628384350000|2021-08-08 00:59:10|17713.27|17593.27|17701.24|17581.24|17713.27|17593.27|17701.24|17581.24|10
1628384360000|2021-08-08 00:59:20|17700.84|17580.84|17696.73|17576.73|17700.84|17580.84|17696.45|17576.45|10
1628384370000|2021-08-08 00:59:30|17696.88|17576.88|17697.49|17577.49|17697.49|17577.49|17695.75|17575.75|10
1628384380000|2021-08-08 00:59:40|17697.56|17577.56|17702.4|17582.4|17702.74|17582.74|17697.56|17577.56|10
1628384390000|2021-08-08 00:59:50|17702.51|17582.51|17698.07|17578.07|17702.99|17582.99|17698.07|17578.07|10
1628384400000|2021-08-08 01:00:00|17696.67|17576.67|17701.35|17581.35|17701.35|17581.35|17696.67|17576.67|10
1628384410000|2021-08-08 01:00:10|17702.78|17582.78|17696.36|17576.36|17706.6|17586.6|17696.36|17576.36|9
1628384420000|2021-08-08 01:00:20|17695.98|17575.98|17685.36|17565.36|17695.98|17575.98|17684.77|17564.77|9
1628384430000|2021-08-08 01:00:30|17685.79|17565.79|17670.95|17550.95|17685.79|17565.79|17670.95|17550.95|10
1628384440000|2021-08-08 01:00:40|17669.98|17549.98|17668.98|17548.98|17671.38|17551.38|17668.11|17548.11|10
1628384450000|2021-08-08 01:00:50|17670.56|17550.56|17666.54|17546.54|17670.56|17550.56|17666.54|17546.54|10
1628384460000|2021-08-08 01:01:00|17666.66|17546.66|17662.55|17542.55|17667.38|17547.38|17662.04|17542.04|10
1628384470000|2021-08-08 01:01:10|17661.69|17541.69|17656.61|17536.61|17661.69|17541.69|17655.34|17535.34|10
1628384480000|2021-08-08 01:01:20|17657.58|17537.58|17646.75|17526.75|17657.58|17537.58|17646.2|17526.2|10
1628384490000|2021-08-08 01:01:30|17646.72|17526.72|17646.7|17526.7|17647.55|17527.55|17646.11|17526.11|10
1628384500000|2021-08-08 01:01:40|17647.03|17527.03|17644.06|17524.06|17647.03|17527.03|17644.06|17524.06|10
1628384510000|2021-08-08 01:01:50|17645.9|17525.9|17646.45|17526.45|17647.72|17527.72|17644.1|17524.1|10
1628384520000|2021-08-08 01:02:00|17646.72|17526.72|17644.15|17524.15|17649.05|17529.05|17643.88|17523.88|10
1628384530000|2021-08-08 01:02:10|17643.82|17523.82|17637.61|17517.61|17643.82|17523.82|17637.37|17517.37|10
1628384540000|2021-08-08 01:02:20|17637.72|17517.72|17632.4|17512.4|17639.19|17519.19|17632.4|17512.4|10
1628384550000|2021-08-08 01:02:30|17632.14|17512.14|17626.51|17506.51|17632.14|17512.14|17626.51|17506.51|10
1628384560000|2021-08-08 01:02:40|17625.01|17505.01|17625.86|17505.86|17625.86|17505.86|17624.29|17504.29|9
1628384570000|2021-08-08 01:02:50|17626.82|17506.82|17627.69|17507.69|17627.69|17507.69|17625.42|17505.42|9
1628384580000|2021-08-08 01:03:00|17627.91|17507.91|17630.27|17510.27|17630.55|17510.55|17627.91|17507.91|10
1628384590000|2021-08-08 01:03:10|17632.1|17512.1|17639.73|17519.73|17639.73|17519.73|17632.1|17512.1|10
1628384600000|2021-08-08 01:03:20|17639.98|17519.98|17647.49|17527.49|17647.49|17527.49|17639.98|17519.98|10
1628384610000|2021-08-08 01:03:30|17643.77|17523.77|17649.24|17529.24|17649.24|17529.24|17643.77|17523.77|10
1628384620000|2021-08-08 01:03:40|17648.35|17528.35|17652.16|17532.16|17653.39|17533.39|17647.99|17527.99|10
1628384630000|2021-08-08 01:03:50|17650.61|17530.61|17649.28|17529.28|17652.77|17532.77|17649.28|17529.28|10
1628384640000|2021-08-08 01:04:00|17647.47|17527.47|17644.45|17524.45|17647.47|17527.47|17643.21|17523.21|10
1628384650000|2021-08-08 01:04:10|17644.03|17524.03|17644.64|17524.64|17645.25|17525.25|17641.33|17521.33|10
1628384660000|2021-08-08 01:04:20|17645.12|17525.12|17648.63|17528.63|17648.63|17528.63|17645.12|17525.12|10
1628384670000|2021-08-08 01:04:30|17646.69|17526.69|17648.94|17528.94|17650.07|17530.07|17646.44|17526.44|10
1628384680000|2021-08-08 01:04:40|17647.7|17527.7|17647.15|17527.15|17648.87|17528.87|17646.98|17526.98|10
1628384690000|2021-08-08 01:04:50|17647.64|17527.64|17648.93|17528.93|17649.83|17529.83|17647.63|17527.63|9
1628384700000|2021-08-08 01:05:00|17648.75|17528.75|17644.34|17524.34|17648.77|17528.77|17644.34|17524.34|10
1628384710000|2021-08-08 01:05:10|17644.29|17524.29|17644|17524|17645.36|17525.36|17642.18|17522.18|9
1628384720000|2021-08-08 01:05:20|17643.56|17523.56|17643.89|17523.89|17644.24|17524.24|17642.32|17522.32|10
1628384730000|2021-08-08 01:05:30|17643.63|17523.63|17641.37|17521.37|17643.97|17523.97|17641.35|17521.35|10
1628384740000|2021-08-08 01:05:40|17640.62|17520.62|17636.62|17516.62|17640.62|17520.62|17636.62|17516.62|10
1628384750000|2021-08-08 01:05:50|17636.66|17516.66|17631.52|17511.52|17637.61|17517.61|17631.52|17511.52|10
1628384760000|2021-08-08 01:06:00|17631.76|17511.76|17627.72|17507.72|17633.16|17513.16|17627.72|17507.72|10
1628384770000|2021-08-08 01:06:10|17625.91|17505.91|17619.17|17499.17|17625.91|17505.91|17618.94|17498.94|10
1628384780000|2021-08-08 01:06:20|17617.3|17497.3|17615.26|17495.26|17617.3|17497.3|17613.07|17493.07|10
1628384790000|2021-08-08 01:06:30|17614.5|17494.5|17607.74|17487.74|17614.5|17494.5|17607.74|17487.74|10
1628384800000|2021-08-08 01:06:40|17608.74|17488.74|17605.26|17485.26|17608.74|17488.74|17604.37|17484.37|10
1628384810000|2021-08-08 01:06:50|17605.29|17485.29|17603.17|17483.17|17605.29|17485.29|17603.17|17483.17|10
1628384820000|2021-08-08 01:07:00|17602.49|17482.49|17607.54|17487.54|17610.05|17490.05|17602.49|17482.49|10
1628384830000|2021-08-08 01:07:10|17605.58|17485.58|17602.75|17482.75|17605.69|17485.69|17602.73|17482.73|10
1628384840000|2021-08-08 01:07:20|17602.1|17482.1|17602.08|17482.08|17603.44|17483.44|17601.83|17481.83|10
1628384850000|2021-08-08 01:07:30|17601.3|17481.3|17602.4|17482.4|17602.4|17482.4|17599.62|17479.62|10
1628384860000|2021-08-08 01:07:40|17602.44|17482.44|17613.58|17493.58|17613.58|17493.58|17602.44|17482.44|10
1628384870000|2021-08-08 01:07:50|17613.76|17493.76|17614.57|17494.57|17616.02|17496.02|17613.58|17493.58|10
1628384880000|2021-08-08 01:08:00|17614.79|17494.79|17612.55|17492.55|17614.79|17494.79|17612.51|17492.51|9
1628384890000|2021-08-08 01:08:10|17612.56|17492.56|17608.31|17488.31|17612.56|17492.56|17608.31|17488.31|10
1628384900000|2021-08-08 01:08:20|17606.72|17486.72|17603.06|17483.06|17607.3|17487.3|17603.06|17483.06|10
1628384910000|2021-08-08 01:08:30|17603.56|17483.56|17592.96|17472.96|17603.67|17483.67|17592.96|17472.96|10
1628384920000|2021-08-08 01:08:40|17593.04|17473.04|17583.5|17463.5|17594.34|17474.34|17583.29|17463.29|10
1628384930000|2021-08-08 01:08:50|17583.79|17463.79|17581.75|17461.75|17583.79|17463.79|17579.17|17459.17|10
1628384940000|2021-08-08 01:09:00|17583.88|17463.88|17590.76|17470.76|17590.9|17470.9|17583.88|17463.88|10
1628384950000|2021-08-08 01:09:10|17591.25|17471.25|17588.17|17468.17|17591.5|17471.5|17588.17|17468.17|10
1628384960000|2021-08-08 01:09:20|17588.12|17468.12|17582.77|17462.77|17588.12|17468.12|17582.77|17462.77|10
1628384970000|2021-08-08 01:09:30|17581.7|17461.7|17581.34|17461.34|17583.29|17463.29|17580.52|17460.52|10
1628384980000|2021-08-08 01:09:40|17581.5|17461.5|17570.95|17450.95|17581.52|17461.52|17570.95|17450.95|10
1628384990000|2021-08-08 01:09:50|17570.49|17450.49|17561.17|17441.17|17570.71|17450.71|17561.17|17441.17|10
1628385000000|2021-08-08 01:10:00|17560.79|17440.79|17558.91|17438.91|17560.79|17440.79|17557.33|17437.33|9
1628385010000|2021-08-08 01:10:10|17558.32|17438.32|17559.97|17439.97|17561.28|17441.28|17557.56|17437.56|10
1628385020000|2021-08-08 01:10:20|17560.98|17440.98|17567.69|17447.69|17567.69|17447.69|17560.47|17440.47|10
1628385030000|2021-08-08 01:10:30|17569.02|17449.02|17577.28|17457.28|17577.28|17457.28|17569.02|17449.02|10
1628385040000|2021-08-08 01:10:40|17580.04|17460.04|17581.19|17461.19|17581.99|17461.99|17580.04|17460.04|10
1628385050000|2021-08-08 01:10:50|17581.25|17461.25|17588.84|17468.84|17588.84|17468.84|17581.25|17461.25|10
1628385060000|2021-08-08 01:11:00|17589.18|17469.18|17590.75|17470.75|17590.87|17470.87|17587.76|17467.76|10
1628385070000|2021-08-08 01:11:10|17591.17|17471.17|17597.3|17477.3|17597.3|17477.3|17591.15|17471.15|10
1628385080000|2021-08-08 01:11:20|17597.7|17477.7|17599.59|17479.59|17599.73|17479.73|17596.66|17476.66|10
1628385090000|2021-08-08 01:11:30|17598.45|17478.45|17602.05|17482.05|17602.05|17482.05|17598.45|17478.45|10
1628385100000|2021-08-08 01:11:40|17602.09|17482.09|17601.81|17481.81|17602.09|17482.09|17600.81|17480.81|10
1628385110000|2021-08-08 01:11:50|17600.75|17480.75|17597.14|17477.14|17600.78|17480.78|17596.99|17476.99|10
1628385120000|2021-08-08 01:12:00|17597.23|17477.23|17594.16|17474.16|17597.37|17477.37|17594.16|17474.16|10
1628385130000|2021-08-08 01:12:10|17594.04|17474.04|17590.99|17470.99|17594.04|17474.04|17590.99|17470.99|10
1628385140000|2021-08-08 01:12:20|17590.22|17470.22|17585.68|17465.68|17590.76|17470.76|17585.54|17465.54|10
1628385150000|2021-08-08 01:12:30|17583.09|17463.09|17574.09|17454.09|17583.09|17463.09|17574.09|17454.09|10
1628385160000|2021-08-08 01:12:40|17574.06|17454.06|17566.8|17446.8|17574.06|17454.06|17566.8|17446.8|10
1628385170000|2021-08-08 01:12:50|17566.46|17446.46|17559.78|17439.78|17566.46|17446.46|17559.78|17439.78|10
1628385180000|2021-08-08 01:13:00|17560.13|17440.13|17555.99|17435.99|17560.13|17440.13|17555.99|17435.99|10
1628385190000|2021-08-08 01:13:10|17556.03|17436.03|17559.68|17439.68|17559.68|17439.68|17555.79|17435.79|10
1628385200000|2021-08-08 01:13:20|17560.63|17440.63|17558.77|17438.77|17560.63|17440.63|17558.27|17438.27|9
1628385210000|2021-08-08 01:13:30|17558.37|17438.37|17555.86|17435.86|17558.37|17438.37|17555.86|17435.86|10
1628385220000|2021-08-08 01:13:40|17555.07|17435.07|17549|17429|17555.07|17435.07|17549|17429|10
1628385230000|2021-08-08 01:13:50|17549.25|17429.25|17547.32|17427.32|17549.71|17429.71|17547.32|17427.32|10
1628385240000|2021-08-08 01:14:00|17549.01|17429.01|17549.09|17429.09|17549.09|17429.09|17546.73|17426.73|10
1628385250000|2021-08-08 01:14:10|17548.17|17428.17|17557.11|17437.11|17557.11|17437.11|17548.17|17428.17|10
1628385260000|2021-08-08 01:14:20|17557.01|17437.01|17559.42|17439.42|17559.42|17439.42|17554.85|17434.85|10
1628385270000|2021-08-08 01:14:30|17559.14|17439.14|17556.52|17436.52|17559.14|17439.14|17556.15|17436.15|10
1628385280000|2021-08-08 01:14:40|17555.36|17435.36|17552.79|17432.79|17555.36|17435.36|17552.79|17432.79|10
1628385290000|2021-08-08 01:14:50|17553.1|17433.1|17556.94|17436.94|17556.94|17436.94|17553.08|17433.08|10
1628385300000|2021-08-08 01:15:00|17555.45|17435.45|17549|17429|17556.33|17436.33|17549|17429|10
1628385310000|2021-08-08 01:15:10|17548.71|17428.71|17551.11|17431.11|17551.11|17431.11|17546.63|17426.63|10
1628385320000|2021-08-08 01:15:20|17551.38|17431.38|17557.66|17437.66|17557.66|17437.66|17551.38|17431.38|10
1628385330000|2021-08-08 01:15:30|17558.2|17438.2|17560.94|17440.94|17560.94|17440.94|17558.2|17438.2|9
1628385340000|2021-08-08 01:15:40|17560.9|17440.9|17560.03|17440.03|17562.12|17442.12|17560.03|17440.03|10
1628385350000|2021-08-08 01:15:50|17558.1|17438.1|17555.86|17435.86|17559.69|17439.69|17555.86|17435.86|10
1628385360000|2021-08-08 01:16:00|17556.18|17436.18|17549.04|17429.04|17556.18|17436.18|17549.04|17429.04|10
1628385370000|2021-08-08 01:16:10|17547.85|17427.85|17540.3|17420.3|17547.85|17427.85|17539.95|17419.95|10
1628385380000|2021-08-08 01:16:20|17541.36|17421.36|17537.35|17417.35|17541.36|17421.36|17537.35|17417.35|10
1628385390000|2021-08-08 01:16:30|17537.31|17417.31|17527.82|17407.82|17538.51|17418.51|17527.82|17407.82|10
1628385400000|2021-08-08 01:16:40|17526.76|17406.76|17515.67|17395.67|17526.76|17406.76|17515.67|17395.67|10
1628385410000|2021-08-08 01:16:50|17517.84|17397.84|17517.81|17397.81|17517.84|17397.84|17515.71|17395.71|10
1628385420000|2021-08-08 01:17:00|17517.55|17397.55|17518.57|17398.57|17519.08|17399.08|17516.7|17396.7|10
1628385430000|2021-08-08 01:17:10|17519.23|17399.23|17518.12|17398.12|17519.98|17399.98|17517.95|17397.95|9
1628385440000|2021-08-08 01:17:20|17518|17398|17514.12|17394.12|17518|17398|17512.82|17392.82|10
1628385450000|2021-08-08 01:17:30|17511.98|17391.98|17504.29|17384.29|17511.98|17391.98|17504.29|17384.29|9
1628385460000|2021-08-08 01:17:40|17501.44|17381.44|17498.7|17378.7|17501.44|17381.44|17497.36|17377.36|10
1628385470000|2021-08-08 01:17:50|17498.37|17378.37|17496.61|17376.61|17499.37|17379.37|17495.67|17375.67|10
1628385480000|2021-08-08 01:18:00|17499.12|17379.12|17501.19|17381.19|17502.56|17382.56|17497.69|17377.69|10
1628385490000|2021-08-08 01:18:10|17501.13|17381.13|17501.36|17381.36|17503.44|17383.44|17500.89|17380.89|10
1628385500000|2021-08-08 01:18:20|17501.52|17381.52|17489.42|17369.42|17501.52|17381.52|17489.42|17369.42|10
1628385510000|2021-08-08 01:18:30|17489.22|17369.22|17477.6|17357.6|17489.22|17369.22|17477.1|17357.1|10
1628385520000|2021-08-08 01:18:40|17477.46|17357.46|17476.72|17356.72|17479.03|17359.03|17476.71|17356.71|10
1628385530000|2021-08-08 01:18:50|17476.74|17356.74|17472.82|17352.82|17477.87|17357.87|17472.82|17352.82|10
1628385540000|2021-08-08 01:19:00|17472.77|17352.77|17483.21|17363.21|17483.75|17363.75|17471.9|17351.9|10
1628385550000|2021-08-08 01:19:10|17483.8|17363.8|17491.92|17371.92|17491.92|17371.92|17483.62|17363.62|10
1628385560000|2021-08-08 01:19:20|17490.54|17370.54|17491.85|17371.85|17491.9|17371.9|17490.54|17370.54|10
1628385570000|2021-08-08 01:19:30|17491.93|17371.93|17491.72|17371.72|17493.39|17373.39|17491.67|17371.67|10
1628385580000|2021-08-08 01:19:40|17491.26|17371.26|17487.85|17367.85|17491.26|17371.26|17486.83|17366.83|10
1628385590000|2021-08-08 01:19:50|17487.24|17367.24|17485.71|17365.71|17487.24|17367.24|17485.56|17365.56|10
1628385600000|2021-08-08 01:20:00|17486.25|17366.25|17480.41|17360.41|17486.5|17366.5|17480.41|17360.41|10
1628385610000|2021-08-08 01:20:10|17480.03|17360.03|17477.21|17357.21|17480.03|17360.03|17475.86|17355.86|10
1628385620000|2021-08-08 01:20:20|17478.31|17358.31|17480.91|17360.91|17483.77|17363.77|17478.31|17358.31|10
1628385630000|2021-08-08 01:20:30|17479.38|17359.38|17470.67|17350.67|17479.67|17359.67|17470.67|17350.67|10
1628385640000|2021-08-08 01:20:40|17469.26|17349.26|17462.19|17342.19|17469.77|17349.77|17462.03|17342.03|10
1628385650000|2021-08-08 01:20:50|17463.64|17343.64|17459.3|17339.3|17463.64|17343.64|17458.01|17338.01|10
1628385660000|2021-08-08 01:21:00|17459.29|17339.29|17458.25|17338.25|17460|17340|17458.25|17338.25|10
1628385670000|2021-08-08 01:21:10|17456.46|17336.46|17457.87|17337.87|17457.91|17337.91|17455.14|17335.14|9
1628385680000|2021-08-08 01:21:20|17460.54|17340.54|17457.1|17337.1|17460.54|17340.54|17455.95|17335.95|10
1628385690000|2021-08-08 01:21:30|17457.15|17337.15|17455.46|17335.46|17457.22|17337.22|17453.36|17333.36|10
1628385700000|2021-08-08 01:21:40|17454.79|17334.79|17448.88|17328.88|17454.79|17334.79|17447.64|17327.64|10
1628385710000|2021-08-08 01:21:50|17447.69|17327.69|17444.19|17324.19|17448.12|17328.12|17444.19|17324.19|10
1628385720000|2021-08-08 01:22:00|17444.53|17324.53|17442.7|17322.7|17446.05|17326.05|17442.7|17322.7|10
1628385730000|2021-08-08 01:22:10|17442.27|17322.27|17432.64|17312.64|17442.27|17322.27|17432.64|17312.64|10
1628385740000|2021-08-08 01:22:20|17432.57|17312.57|17428.94|17308.94|17432.57|17312.57|17428.94|17308.94|10
1628385750000|2021-08-08 01:22:30|17428.95|17308.95|17427.76|17307.76|17430.91|17310.91|17427.37|17307.37|10
1628385760000|2021-08-08 01:22:40|17428.23|17308.23|17416.01|17296.01|17428.23|17308.23|17416.01|17296.01|10
1628385770000|2021-08-08 01:22:50|17412.94|17292.94|17407.18|17287.18|17412.94|17292.94|17407.18|17287.18|10
1628385780000|2021-08-08 01:23:00|17408.51|17288.51|17412.1|17292.1|17412.1|17292.1|17408.25|17288.25|10
1628385790000|2021-08-08 01:23:10|17410.86|17290.86|17413.74|17293.74|17415.02|17295.02|17410.86|17290.86|10
1628385800000|2021-08-08 01:23:20|17415.74|17295.74|17416.92|17296.92|17418.86|17298.86|17415.37|17295.37|10
1628385810000|2021-08-08 01:23:30|17417.15|17297.15|17418.97|17298.97|17418.97|17298.97|17413.72|17293.72|10
1628385820000|2021-08-08 01:23:40|17421.03|17301.03|17425.61|17305.61|17425.61|17305.61|17421.03|17301.03|10
1628385830000|2021-08-08 01:23:50|17427.47|17307.47|17436.8|17316.8|17436.8|17316.8|17427.47|17307.47|10
1628385840000|2021-08-08 01:24:00|17438.26|17318.26|17447.75|17327.75|17447.75|17327.75|17438.26|17318.26|10
1628385850000|2021-08-08 01:24:10|17449.31|17329.31|17456.41|17336.41|17456.41|17336.41|17449.31|17329.31|10
1628385860000|2021-08-08 01:24:20|17456.64|17336.64|17454.01|17334.01|17456.64|17336.64|17453.84|17333.84|10
1628385870000|2021-08-08 01:24:30|17453.35|17333.35|17452.6|17332.6|17455.23|17335.23|17452.6|17332.6|10
1628385880000|2021-08-08 01:24:40|17452|17332|17453.28|17333.28|17453.28|17333.28|17450.45|17330.45|10
1628385890000|2021-08-08 01:24:50|17453.86|17333.86|17459.48|17339.48|17459.72|17339.72|17453.86|17333.86|10
1628385900000|2021-08-08 01:25:00|17459.36|17339.36|17451.9|17331.9|17459.36|17339.36|17451.9|17331.9|10
1628385910000|2021-08-08 01:25:10|17448.91|17328.91|17446.42|17326.42|17448.91|17328.91|17446.29|17326.29|10
1628385920000|2021-08-08 01:25:20|17447.69|17327.69|17445.06|17325.06|17449.77|17329.77|17445.06|17325.06|10
1628385930000|2021-08-08 01:25:30|17443.79|17323.79|17445.23|17325.23|17448.49|17328.49|17443.79|17323.79|9
1628385940000|2021-08-08 01:25:40|17444.76|17324.76|17442.04|17322.04|17446.15|17326.15|17441.93|17321.93|10
1628385950000|2021-08-08 01:25:50|17440.57|17320.57|17438.53|17318.53|17442.07|17322.07|17438.53|17318.53|10
1628385960000|2021-08-08 01:26:00|17437.44|17317.44|17435.36|17315.36|17437.44|17317.44|17432.08|17312.08|9
1628385970000|2021-08-08 01:26:10|17435.31|17315.31|17437.26|17317.26|17437.26|17317.26|17434.08|17314.08|10
1628385980000|2021-08-08 01:26:20|17437.02|17317.02|17446.24|17326.24|17446.24|17326.24|17434.74|17314.74|10
1628385990000|2021-08-08 01:26:30|17447.66|17327.66|17451.13|17331.13|17451.19|17331.19|17446.91|17326.91|10
1628386000000|2021-08-08 01:26:40|17452.08|17332.08|17456.9|17336.9|17456.9|17336.9|17451.21|17331.21|10
1628386010000|2021-08-08 01:26:50|17457.89|17337.89|17470.95|17350.95|17470.95|17350.95|17457.89|17337.89|10
1628386020000|2021-08-08 01:27:00|17471.53|17351.53|17476.26|17356.26|17477.71|17357.71|17471.53|17351.53|9
1628386030000|2021-08-08 01:27:10|17478.61|17358.61|17481.06|17361.06|17482.5|17362.5|17478.48|17358.48|10
1628386040000|2021-08-08 01:27:20|17480.52|17360.52|17476.85|17356.85|17480.52|17360.52|17476.46|17356.46|10
1628386050000|2021-08-08 01:27:30|17476.08|17356.08|17474.4|17354.4|17476.08|17356.08|17473.99|17353.99|10
1628386060000|2021-08-08 01:27:40|17474.72|17354.72|17473.04|17353.04|17474.72|17354.72|17471.4|17351.4|10
1628386070000|2021-08-08 01:27:50|17473.31|17353.31|17468.09|17348.09|17473.31|17353.31|17468.09|17348.09|10
1628386080000|2021-08-08 01:28:00|17469.76|17349.76|17467.5|17347.5|17470.35|17350.35|17467.28|17347.28|10
1628386090000|2021-08-08 01:28:10|17466.88|17346.88|17461.02|17341.02|17466.88|17346.88|17461.02|17341.02|10
1628386100000|2021-08-08 01:28:20|17462.1|17342.1|17456.86|17336.86|17462.1|17342.1|17456.86|17336.86|10
1628386110000|2021-08-08 01:28:30|17456.61|17336.61|17452.83|17332.83|17458.83|17338.83|17452.83|17332.83|10
1628386120000|2021-08-08 01:28:40|17452.15|17332.15|17452.03|17332.03|17453.8|17333.8|17452.03|17332.03|10
1628386130000|2021-08-08 01:28:50|17452.22|17332.22|17453.84|17333.84|17453.84|17333.84|17451.77|17331.77|10
1628386140000|2021-08-08 01:29:00|17455.83|17335.83|17456.29|17336.29|17457.33|17337.33|17453.98|17333.98|10
1628386150000|2021-08-08 01:29:10|17456.05|17336.05|17456.19|17336.19|17456.79|17336.79|17454.37|17334.37|10
1628386160000|2021-08-08 01:29:20|17455.15|17335.15|17449.25|17329.25|17456.19|17336.19|17449.25|17329.25|10
1628386170000|2021-08-08 01:29:30|17449.52|17329.52|17448.48|17328.48|17450|17330|17448.48|17328.48|10
1628386180000|2021-08-08 01:29:40|17448.21|17328.21|17449.44|17329.44|17449.84|17329.84|17447.51|17327.51|10
1628386190000|2021-08-08 01:29:50|17450.95|17330.95|17451.41|17331.41|17453.05|17333.05|17450.33|17330.33|10
1628386200000|2021-08-08 01:30:00|17450.14|17330.14|17447.13|17327.13|17450.19|17330.19|17447.13|17327.13|10
1628386210000|2021-08-08 01:30:10|17447.36|17327.36|17438.13|17318.13|17447.36|17327.36|17438.13|17318.13|10
1628386220000|2021-08-08 01:30:20|17437.02|17317.02|17431.65|17311.65|17437.02|17317.02|17431.65|17311.65|10
1628386230000|2021-08-08 01:30:30|17430.69|17310.69|17427.68|17307.68|17430.69|17310.69|17427.65|17307.65|10
1628386240000|2021-08-08 01:30:40|17428.35|17308.35|17425.62|17305.62|17428.35|17308.35|17425.62|17305.62|9
1628386250000|2021-08-08 01:30:50|17425.07|17305.07|17422.04|17302.04|17425.07|17305.07|17422.04|17302.04|10
1628386260000|2021-08-08 01:31:00|17421.83|17301.83|17415.45|17295.45|17422.02|17302.02|17414.74|17294.74|10
1628386270000|2021-08-08 01:31:10|17414.95|17294.95|17413.32|17293.32|17415.7|17295.7|17412.14|17292.14|10
1628386280000|2021-08-08 01:31:20|17412|17292|17410.03|17290.03|17413.75|17293.75|17410.02|17290.02|10
1628386290000|2021-08-08 01:31:30|17410.27|17290.27|17404.86|17284.86|17410.27|17290.27|17404.86|17284.86|10
1628386300000|2021-08-08 01:31:40|17403.52|17283.52|17403.11|17283.11|17403.52|17283.52|17399.6|17279.6|10
1628386310000|2021-08-08 01:31:50|17403.86|17283.86|17408.63|17288.63|17408.63|17288.63|17403.35|17283.35|10
1628386320000|2021-08-08 01:32:00|17413.11|17293.11|17414.33|17294.33|17415.45|17295.45|17413.11|17293.11|10
1628386330000|2021-08-08 01:32:10|17413.91|17293.91|17409.82|17289.82|17414.55|17294.55|17409.82|17289.82|10
1628386340000|2021-08-08 01:32:20|17407.71|17287.71|17404.93|17284.93|17407.71|17287.71|17404.93|17284.93|10
1628386350000|2021-08-08 01:32:30|17404.95|17284.95|17396.07|17276.07|17404.95|17284.95|17395.82|17275.82|10
1628386360000|2021-08-08 01:32:40|17393.94|17273.94|17386.68|17266.68|17394.12|17274.12|17386.22|17266.22|10
1628386370000|2021-08-08 01:32:50|17386.17|17266.17|17377.23|17257.23|17386.17|17266.17|17377.23|17257.23|10
1628386380000|2021-08-08 01:33:00|17376.87|17256.87|17376.34|17256.34|17379.44|17259.44|17376.23|17256.23|10
1628386390000|2021-08-08 01:33:10|17376.86|17256.86|17376|17256|17377.26|17257.26|17374.93|17254.93|10
1628386400000|2021-08-08 01:33:20|17375.82|17255.82|17375.12|17255.12|17376.97|17256.97|17375.08|17255.08|10
1628386410000|2021-08-08 01:33:30|17374.25|17254.25|17370.94|17250.94|17374.52|17254.52|17368.72|17248.72|10
1628386420000|2021-08-08 01:33:40|17370.44|17250.44|17371.24|17251.24|17371.7|17251.7|17370.4|17250.4|10
1628386430000|2021-08-08 01:33:50|17371.39|17251.39|17369.31|17249.31|17371.39|17251.39|17369.31|17249.31|10
1628386440000|2021-08-08 01:34:00|17369.36|17249.36|17364.62|17244.62|17370.12|17250.12|17364.62|17244.62|10
1628386450000|2021-08-08 01:34:10|17362.97|17242.97|17356.48|17236.48|17362.97|17242.97|17356.48|17236.48|10
1628386460000|2021-08-08 01:34:20|17352.66|17232.66|17351.07|17231.07|17353.32|17233.32|17348.26|17228.26|10
1628386470000|2021-08-08 01:34:30|17350.16|17230.16|17338.76|17218.76|17350.16|17230.16|17338.76|17218.76|10
1628386480000|2021-08-08 01:34:40|17337.85|17217.85|17329.6|17209.6|17337.85|17217.85|17328.05|17208.05|10
1628386490000|2021-08-08 01:34:50|17328.54|17208.54|17322.94|17202.94|17329.82|17209.82|17322.94|17202.94|10
1628386500000|2021-08-08 01:35:00|17322.98|17202.98|17328.33|17208.33|17329.02|17209.02|17322.98|17202.98|10
1628386510000|2021-08-08 01:35:10|17329.06|17209.06|17330.25|17210.25|17330.25|17210.25|17326.71|17206.71|10
1628386520000|2021-08-08 01:35:20|17329.5|17209.5|17329.23|17209.23|17330.85|17210.85|17329.23|17209.23|10
1628386530000|2021-08-08 01:35:30|17330.54|17210.54|17328.75|17208.75|17330.81|17210.81|17328.45|17208.45|10
1628386540000|2021-08-08 01:35:40|17329.97|17209.97|17329.65|17209.65|17331.21|17211.21|17329.33|17209.33|10
1628386550000|2021-08-08 01:35:50|17329|17209|17327.09|17207.09|17329.82|17209.82|17326.71|17206.71|10
1628386560000|2021-08-08 01:36:00|17326.33|17206.33|17321.21|17201.21|17326.33|17206.33|17318.99|17198.99|10
1628386570000|2021-08-08 01:36:10|17321.32|17201.32|17322.06|17202.06|17323.89|17203.89|17321.32|17201.32|10
1628386580000|2021-08-08 01:36:20|17321.71|17201.71|17317.52|17197.52|17322.59|17202.59|17317.52|17197.52|10
1628386590000|2021-08-08 01:36:30|17317.85|17197.85|17312.1|17192.1|17318.18|17198.18|17312.1|17192.1|10
1628386600000|2021-08-08 01:36:40|17312.48|17192.48|17313.97|17193.97|17313.97|17193.97|17310.62|17190.62|8
1628386610000|2021-08-08 01:36:50|17313.04|17193.04|17310.17|17190.17|17313.04|17193.04|17309.56|17189.56|10
1628386620000|2021-08-08 01:37:00|17308.37|17188.37|17309.25|17189.25|17310.69|17190.69|17307.46|17187.46|10
1628386630000|2021-08-08 01:37:10|17310.81|17190.81|17308.06|17188.06|17310.81|17190.81|17307.25|17187.25|10
1628386640000|2021-08-08 01:37:20|17307.86|17187.86|17313.99|17193.99|17313.99|17193.99|17307.01|17187.01|10
1628386650000|2021-08-08 01:37:30|17317.88|17197.88|17325.73|17205.73|17325.73|17205.73|17317.03|17197.03|10
1628386660000|2021-08-08 01:37:40|17326.51|17206.51|17331.7|17211.7|17332.26|17212.26|17326.51|17206.51|10
1628386670000|2021-08-08 01:37:50|17332.38|17212.38|17341.24|17221.24|17342.49|17222.49|17332.38|17212.38|10
1628386680000|2021-08-08 01:38:00|17341.4|17221.4|17340.71|17220.71|17342.34|17222.34|17340.71|17220.71|10
1628386690000|2021-08-08 01:38:10|17341.94|17221.94|17339.76|17219.76|17341.94|17221.94|17337.52|17217.52|10
1628386700000|2021-08-08 01:38:20|17339.79|17219.79|17340.13|17220.13|17340.94|17220.94|17338.26|17218.26|10
1628386710000|2021-08-08 01:38:30|17340.61|17220.61|17336.98|17216.98|17340.61|17220.61|17333.92|17213.92|10
1628386720000|2021-08-08 01:38:40|17336.65|17216.65|17333.04|17213.04|17338.85|17218.85|17333.04|17213.04|10
1628386730000|2021-08-08 01:38:50|17329.69|17209.69|17321.71|17201.71|17329.69|17209.69|17321.66|17201.66|10
1628386740000|2021-08-08 01:39:00|17320.23|17200.23|17317.02|17197.02|17321.01|17201.01|17317.02|17197.02|10
1628386750000|2021-08-08 01:39:10|17317.24|17197.24|17316.38|17196.38|17319.59|17199.59|17316.38|17196.38|10
1628386760000|2021-08-08 01:39:20|17316.4|17196.4|17311.86|17191.86|17316.92|17196.92|17311.86|17191.86|10
1628386770000|2021-08-08 01:39:30|17312.79|17192.79|17312.14|17192.14|17313.28|17193.28|17311.94|17191.94|10
1628386780000|2021-08-08 01:39:40|17312.82|17192.82|17310.48|17190.48|17312.82|17192.82|17310.48|17190.48|10
1628386790000|2021-08-08 01:39:50|17310.96|17190.96|17312.58|17192.58|17312.58|17192.58|17310.77|17190.77|10
1628386800000|2021-08-08 01:40:00|17312.89|17192.89|17314.16|17194.16|17314.33|17194.33|17312.89|17192.89|10
1628386810000|2021-08-08 01:40:10|17313.93|17193.93|17310.66|17190.66|17314.01|17194.01|17310.66|17190.66|10
1628386820000|2021-08-08 01:40:20|17310.15|17190.15|17309.45|17189.45|17311.83|17191.83|17308.3|17188.3|10
1628386830000|2021-08-08 01:40:30|17308.73|17188.73|17294.98|17174.98|17308.73|17188.73|17294.98|17174.98|10
1628386840000|2021-08-08 01:40:40|17293.97|17173.97|17290.28|17170.28|17293.97|17173.97|17290.28|17170.28|10
1628386850000|2021-08-08 01:40:50|17290.14|17170.14|17287.86|17167.86|17290.42|17170.42|17287.86|17167.86|10
1628386860000|2021-08-08 01:41:00|17288.87|17168.87|17296.45|17176.45|17296.45|17176.45|17288.87|17168.87|10
1628386870000|2021-08-08 01:41:10|17296.17|17176.17|17307.17|17187.17|17307.68|17187.68|17296.17|17176.17|10
1628386880000|2021-08-08 01:41:20|17307.76|17187.76|17304.07|17184.07|17308.6|17188.6|17303.52|17183.52|10
1628386890000|2021-08-08 01:41:30|17306.34|17186.34|17298.38|17178.38|17306.34|17186.34|17298.38|17178.38|10
1628386900000|2021-08-08 01:41:40|17297.46|17177.46|17296.11|17176.11|17297.46|17177.46|17294.86|17174.86|10
1628386910000|2021-08-08 01:41:50|17297.78|17177.78|17299.76|17179.76|17299.76|17179.76|17297.78|17177.78|10
1628386920000|2021-08-08 01:42:00|17300.24|17180.24|17301.01|17181.01|17301.64|17181.64|17300.1|17180.1|10
1628386930000|2021-08-08 01:42:10|17300.27|17180.27|17306.64|17186.64|17306.64|17186.64|17300.27|17180.27|10
1628386940000|2021-08-08 01:42:20|17305.94|17185.94|17313.85|17193.85|17313.85|17193.85|17305.94|17185.94|10
1628386950000|2021-08-08 01:42:30|17313.26|17193.26|17313.28|17193.28|17313.49|17193.49|17311.2|17191.2|10
1628386960000|2021-08-08 01:42:40|17312.36|17192.36|17315.33|17195.33|17315.33|17195.33|17312.36|17192.36|10
1628386970000|2021-08-08 01:42:50|17315.77|17195.77|17310.42|17190.42|17315.77|17195.77|17310.42|17190.42|10
1628386980000|2021-08-08 01:43:00|17308.27|17188.27|17310.76|17190.76|17311.01|17191.01|17306.91|17186.91|10
1628386990000|2021-08-08 01:43:10|17311.48|17191.48|17320.83|17200.83|17320.83|17200.83|17311.48|17191.48|10
1628387000000|2021-08-08 01:43:20|17321.35|17201.35|17330.39|17210.39|17330.39|17210.39|17320.55|17200.55|10
1628387010000|2021-08-08 01:43:30|17330.84|17210.84|17333.65|17213.65|17333.65|17213.65|17330.5|17210.5|10
1628387020000|2021-08-08 01:43:40|17333.07|17213.07|17332.59|17212.59|17333.11|17213.11|17330.33|17210.33|10
1628387030000|2021-08-08 01:43:50|17334.57|17214.57|17333.35|17213.35|17335.17|17215.17|17333.35|17213.35|10
1628387040000|2021-08-08 01:44:00|17332.58|17212.58|17328.07|17208.07|17333.69|17213.69|17327.39|17207.39|10
1628387050000|2021-08-08 01:44:10|17328.91|17208.91|17326.71|17206.71|17329.01|17209.01|17326.43|17206.43|10
1628387060000|2021-08-08 01:44:20|17326.58|17206.58|17327.09|17207.09|17328.88|17208.88|17325.51|17205.51|10
1628387070000|2021-08-08 01:44:30|17326.8|17206.8|17326.89|17206.89|17329.81|17209.81|17326.8|17206.8|10
1628387080000|2021-08-08 01:44:40|17327.17|17207.17|17330.49|17210.49|17331.7|17211.7|17327.17|17207.17|10
1628387090000|2021-08-08 01:44:50|17331.09|17211.09|17335.33|17215.33|17335.33|17215.33|17331.09|17211.09|10
1628387100000|2021-08-08 01:45:00|17337.63|17217.63|17337.27|17217.27|17338.93|17218.93|17335.61|17215.61|10
1628387110000|2021-08-08 01:45:10|17337.97|17217.97|17341.24|17221.24|17341.24|17221.24|17337.73|17217.73|10
1628387120000|2021-08-08 01:45:20|17340.73|17220.73|17344.63|17224.63|17344.63|17224.63|17340.73|17220.73|10
1628387130000|2021-08-08 01:45:30|17345.06|17225.06|17351.48|17231.48|17351.48|17231.48|17345.06|17225.06|10
1628387140000|2021-08-08 01:45:40|17353.89|17233.89|17364.12|17244.12|17364.12|17244.12|17353.89|17233.89|10
1628387150000|2021-08-08 01:45:50|17363.8|17243.8|17369.15|17249.15|17369.15|17249.15|17363.8|17243.8|9
1628387160000|2021-08-08 01:46:00|17369.58|17249.58|17374.41|17254.41|17374.41|17254.41|17369.58|17249.58|10
1628387170000|2021-08-08 01:46:10|17374.29|17254.29|17381.47|17261.47|17381.47|17261.47|17374.29|17254.29|10
1628387180000|2021-08-08 01:46:20|17380.89|17260.89|17389.11|17269.11|17389.11|17269.11|17380.89|17260.89|10
1628387190000|2021-08-08 01:46:30|17387.41|17267.41|17390.76|17270.76|17390.8|17270.8|17387.41|17267.41|10
1628387200000|2021-08-08 01:46:40|17391.14|17271.14|17394.5|17274.5|17394.5|17274.5|17391.14|17271.14|10
1628387210000|2021-08-08 01:46:50|17394.9|17274.9|17395.81|17275.81|17398.14|17278.14|17394.9|17274.9|10
1628387220000|2021-08-08 01:47:00|17395.74|17275.74|17394.68|17274.68|17395.83|17275.83|17392.98|17272.98|10
1628387230000|2021-08-08 01:47:10|17395.29|17275.29|17391.89|17271.89|17396.92|17276.92|17391.81|17271.81|10
1628387240000|2021-08-08 01:47:20|17390.24|17270.24|17383.36|17263.36|17390.24|17270.24|17383.36|17263.36|10
1628387250000|2021-08-08 01:47:30|17383.87|17263.87|17383.25|17263.25|17384.78|17264.78|17383.25|17263.25|10
1628387260000|2021-08-08 01:47:40|17384.97|17264.97|17379.52|17259.52|17384.97|17264.97|17379.52|17259.52|10
1628387270000|2021-08-08 01:47:50|17379.08|17259.08|17381.31|17261.31|17381.31|17261.31|17379.03|17259.03|10
1628387280000|2021-08-08 01:48:00|17382.43|17262.43|17388.42|17268.42|17388.42|17268.42|17382.43|17262.43|10
1628387290000|2021-08-08 01:48:10|17388.93|17268.93|17392.56|17272.56|17392.56|17272.56|17388.93|17268.93|10
1628387300000|2021-08-08 01:48:20|17394.19|17274.19|17396.19|17276.19|17396.19|17276.19|17393.58|17273.58|10
1628387310000|2021-08-08 01:48:30|17396.78|17276.78|17397.54|17277.54|17397.65|17277.65|17396.22|17276.22|10
1628387320000|2021-08-08 01:48:40|17397.36|17277.36|17394.98|17274.98|17397.36|17277.36|17393.6|17273.6|10
1628387330000|2021-08-08 01:48:50|17396.79|17276.79|17395.59|17275.59|17396.79|17276.79|17394.9|17274.9|10
1628387340000|2021-08-08 01:49:00|17395.72|17275.72|17398.87|17278.87|17399.9|17279.9|17395.66|17275.66|10
1628387350000|2021-08-08 01:49:10|17397.24|17277.24|17393.76|17273.76|17397.24|17277.24|17393.76|17273.76|10
1628387360000|2021-08-08 01:49:20|17392.79|17272.79|17389.62|17269.62|17392.79|17272.79|17388.27|17268.27|10
1628387370000|2021-08-08 01:49:30|17390|17270|17393.58|17273.58|17393.58|17273.58|17390|17270|10
1628387380000|2021-08-08 01:49:40|17393.38|17273.38|17390.32|17270.32|17393.38|17273.38|17389.65|17269.65|10
1628387390000|2021-08-08 01:49:50|17389.38|17269.38|17389.95|17269.95|17391.04|17271.04|17389.38|17269.38|10
1628387400000|2021-08-08 01:50:00|17389.57|17269.57|17385.61|17265.61|17390.38|17270.38|17385.61|17265.61|10
1628387410000|2021-08-08 01:50:10|17382.98|17262.98|17376.69|17256.69|17382.98|17262.98|17375.89|17255.89|10
1628387420000|2021-08-08 01:50:20|17375.54|17255.54|17362.21|17242.21|17375.54|17255.54|17361.42|17241.42|10
1628387430000|2021-08-08 01:50:30|17362.84|17242.84|17362.07|17242.07|17363|17243|17361.62|17241.62|10
1628387440000|2021-08-08 01:50:40|17362.45|17242.45|17363.72|17243.72|17366.26|17246.26|17362.45|17242.45|10
1628387450000|2021-08-08 01:50:50|17364.27|17244.27|17369.08|17249.08|17370.01|17250.01|17364.27|17244.27|10
1628387460000|2021-08-08 01:51:00|17369.5|17249.5|17368.76|17248.76|17372.1|17252.1|17368.76|17248.76|10
1628387470000|2021-08-08 01:51:10|17369.33|17249.33|17362.25|17242.25|17369.33|17249.33|17362.25|17242.25|10
1628387480000|2021-08-08 01:51:20|17362.49|17242.49|17357.32|17237.32|17363.28|17243.28|17357.32|17237.32|10
1628387490000|2021-08-08 01:51:30|17357.24|17237.24|17356.52|17236.52|17357.24|17237.24|17356.1|17236.1|10
1628387500000|2021-08-08 01:51:40|17356.27|17236.27|17350.31|17230.31|17356.27|17236.27|17348.98|17228.98|10
1628387510000|2021-08-08 01:51:50|17350.25|17230.25|17342.4|17222.4|17350.25|17230.25|17342.4|17222.4|9
1628387520000|2021-08-08 01:52:00|17341.88|17221.88|17341.95|17221.95|17342.15|17222.15|17340.12|17220.12|10
1628387530000|2021-08-08 01:52:10|17343.2|17223.2|17350.11|17230.11|17350.11|17230.11|17343.2|17223.2|10
1628387540000|2021-08-08 01:52:20|17350.1|17230.1|17345.17|17225.17|17352.32|17232.32|17345.17|17225.17|10
1628387550000|2021-08-08 01:52:30|17343.6|17223.6|17336.15|17216.15|17343.6|17223.6|17336.15|17216.15|10
1628387560000|2021-08-08 01:52:40|17335.68|17215.68|17332.2|17212.2|17335.68|17215.68|17329.86|17209.86|10
1628387570000|2021-08-08 01:52:50|17331.86|17211.86|17328.45|17208.45|17331.86|17211.86|17328.44|17208.44|10
1628387580000|2021-08-08 01:53:00|17328.2|17208.2|17328.92|17208.92|17328.92|17208.92|17325.39|17205.39|10
1628387590000|2021-08-08 01:53:10|17328.88|17208.88|17329.29|17209.29|17330.9|17210.9|17327.99|17207.99|10
1628387600000|2021-08-08 01:53:20|17329.28|17209.28|17325.43|17205.43|17330.02|17210.02|17325.39|17205.39|10
1628387610000|2021-08-08 01:53:30|17324.39|17204.39|17322.25|17202.25|17324.88|17204.88|17321.79|17201.79|10
1628387620000|2021-08-08 01:53:40|17322.15|17202.15|17321.27|17201.27|17322.3|17202.3|17321.27|17201.27|10
1628387630000|2021-08-08 01:53:50|17321.72|17201.72|17322.57|17202.57|17322.57|17202.57|17321.08|17201.08|10
1628387640000|2021-08-08 01:54:00|17323.36|17203.36|17327|17207|17327|17207|17323.36|17203.36|10
1628387650000|2021-08-08 01:54:10|17329.31|17209.31|17341.97|17221.97|17342.67|17222.67|17329.31|17209.31|10
1628387660000|2021-08-08 01:54:20|17342.79|17222.79|17359.28|17239.28|17359.35|17239.35|17342.79|17222.79|10
1628387670000|2021-08-08 01:54:30|17360.96|17240.96|17371.46|17251.46|17371.46|17251.46|17360.96|17240.96|10
1628387680000|2021-08-08 01:54:40|17373.08|17253.08|17380.85|17260.85|17380.85|17260.85|17373.08|17253.08|10
1628387690000|2021-08-08 01:54:50|17380.77|17260.77|17386.65|17266.65|17386.65|17266.65|17380.77|17260.77|10
1628387700000|2021-08-08 01:55:00|17388.1|17268.1|17387.73|17267.73|17389.02|17269.02|17387.15|17267.15|10
1628387710000|2021-08-08 01:55:10|17389.72|17269.72|17382.77|17262.77|17389.72|17269.72|17382.77|17262.77|10
1628387720000|2021-08-08 01:55:20|17382.48|17262.48|17378.1|17258.1|17383.14|17263.14|17378.01|17258.01|10
1628387730000|2021-08-08 01:55:30|17376.87|17256.87|17376.02|17256.02|17376.87|17256.87|17375.48|17255.48|9
1628387740000|2021-08-08 01:55:40|17376.08|17256.08|17365.9|17245.9|17376.08|17256.08|17365.9|17245.9|10
1628387750000|2021-08-08 01:55:50|17365.4|17245.4|17352.93|17232.93|17365.4|17245.4|17352.93|17232.93|9
1628387760000|2021-08-08 01:56:00|17351.63|17231.63|17338.68|17218.68|17351.63|17231.63|17338.68|17218.68|9
1628387770000|2021-08-08 01:56:10|17338.19|17218.19|17325.87|17205.87|17338.19|17218.19|17325.87|17205.87|10
1628387780000|2021-08-08 01:56:20|17326.36|17206.36|17329.65|17209.65|17331.24|17211.24|17326.12|17206.12|10
1628387790000|2021-08-08 01:56:30|17330.55|17210.55|17337.64|17217.64|17337.64|17217.64|17330.55|17210.55|10
1628387800000|2021-08-08 01:56:40|17338.37|17218.37|17341.33|17221.33|17341.33|17221.33|17338.37|17218.37|10
1628387810000|2021-08-08 01:56:50|17341.46|17221.46|17344.55|17224.55|17345.3|17225.3|17341.46|17221.46|9
1628387820000|2021-08-08 01:57:00|17344.48|17224.48|17345.85|17225.85|17346.19|17226.19|17343.76|17223.76|10
1628387830000|2021-08-08 01:57:10|17345.8|17225.8|17349.24|17229.24|17349.24|17229.24|17345.33|17225.33|10
1628387840000|2021-08-08 01:57:20|17349.86|17229.86|17350.52|17230.52|17350.62|17230.62|17348.21|17228.21|10
1628387850000|2021-08-08 01:57:30|17350.71|17230.71|17353.87|17233.87|17354.97|17234.97|17350.71|17230.71|10
1628387860000|2021-08-08 01:57:40|17353.94|17233.94|17354.27|17234.27|17356.11|17236.11|17353.89|17233.89|9
1628387870000|2021-08-08 01:57:50|17354.05|17234.05|17359.31|17239.31|17359.57|17239.57|17354.05|17234.05|10
1628387880000|2021-08-08 01:58:00|17359.51|17239.51|17358.1|17238.1|17360.23|17240.23|17358.1|17238.1|10
1628387890000|2021-08-08 01:58:10|17359.35|17239.35|17358.09|17238.09|17359.88|17239.88|17355.72|17235.72|9
1628387900000|2021-08-08 01:58:20|17357.66|17237.66|17352.3|17232.3|17357.77|17237.77|17352.3|17232.3|9
1628387910000|2021-08-08 01:58:30|17353.44|17233.44|17352.26|17232.26|17354.1|17234.1|17352.26|17232.26|10
1628387920000|2021-08-08 01:58:40|17351.91|17231.91|17349.2|17229.2|17352.2|17232.2|17349.2|17229.2|10
1628387930000|2021-08-08 01:58:50|17350.57|17230.57|17348.81|17228.81|17350.92|17230.92|17348.81|17228.81|10
1628387940000|2021-08-08 01:59:00|17348.8|17228.8|17342.42|17222.42|17348.8|17228.8|17342.42|17222.42|9
1628387950000|2021-08-08 01:59:10|17342.78|17222.78|17347.16|17227.16|17347.78|17227.78|17342.03|17222.03|9
1628387960000|2021-08-08 01:59:20|17346.88|17226.88|17353.04|17233.04|17353.17|17233.17|17346.88|17226.88|10
1628387970000|2021-08-08 01:59:30|17353.91|17233.91|17355.38|17235.38|17355.72|17235.72|17353.91|17233.91|10
1628387980000|2021-08-08 01:59:40|17354.89|17234.89|17357.34|17237.34|17359.08|17239.08|17354.89|17234.89|10
1628387990000|2021-08-08 01:59:50|17358.82|17238.82|17359.09|17239.09|17359.89|17239.89|17358.02|17238.02|10
1628388000000|2021-08-08 02:00:00|17359.03|17239.03|17362.06|17242.06|17362.69|17242.69|17359.03|17239.03|10
1628388010000|2021-08-08 02:00:10|17360.57|17240.57|17358.52|17238.52|17361.48|17241.48|17358.35|17238.35|9
1628388020000|2021-08-08 02:00:20|17357.42|17237.42|17347.53|17227.53|17357.42|17237.42|17347.53|17227.53|10
1628388030000|2021-08-08 02:00:30|17347.64|17227.64|17345.43|17225.43|17347.64|17227.64|17345.09|17225.09|10
1628388040000|2021-08-08 02:00:40|17344.39|17224.39|17337.22|17217.22|17344.39|17224.39|17336.91|17216.91|10
1628388050000|2021-08-08 02:00:50|17336.88|17216.88|17338.15|17218.15|17338.82|17218.82|17336.88|17216.88|10
1628388060000|2021-08-08 02:01:00|17337.9|17217.9|17333.59|17213.59|17337.9|17217.9|17333.59|17213.59|9
1628388070000|2021-08-08 02:01:10|17333.61|17213.61|17335.93|17215.93|17335.93|17215.93|17333.19|17213.19|10
1628388080000|2021-08-08 02:01:20|17333.9|17213.9|17334.93|17214.93|17335.35|17215.35|17332.85|17212.85|10
1628388090000|2021-08-08 02:01:30|17334.16|17214.16|17330.64|17210.64|17334.16|17214.16|17330.64|17210.64|10
1628388100000|2021-08-08 02:01:40|17330.45|17210.45|17319.56|17199.56|17330.45|17210.45|17319.56|17199.56|10
1628388110000|2021-08-08 02:01:50|17319.51|17199.51|17316.83|17196.83|17319.51|17199.51|17316.19|17196.19|10
1628388120000|2021-08-08 02:02:00|17316.58|17196.58|17319.7|17199.7|17319.7|17199.7|17316.19|17196.19|10
1628388130000|2021-08-08 02:02:10|17319.87|17199.87|17315.96|17195.96|17319.87|17199.87|17315.96|17195.96|10
1628388140000|2021-08-08 02:02:20|17315.78|17195.78|17314.43|17194.43|17315.78|17195.78|17313.97|17193.97|9
1628388150000|2021-08-08 02:02:30|17313.68|17193.68|17312.13|17192.13|17314.07|17194.07|17311.94|17191.94|10
1628388160000|2021-08-08 02:02:40|17312.5|17192.5|17317.92|17197.92|17318.33|17198.33|17312.5|17192.5|10
1628388170000|2021-08-08 02:02:50|17319|17199|17323.05|17203.05|17323.05|17203.05|17319|17199|10
1628388180000|2021-08-08 02:03:00|17323.9|17203.9|17329.88|17209.88|17329.88|17209.88|17323.9|17203.9|10
1628388190000|2021-08-08 02:03:10|17330.62|17210.62|17331.77|17211.77|17332.54|17212.54|17330.62|17210.62|10
1628388200000|2021-08-08 02:03:20|17331.57|17211.57|17331.54|17211.54|17332.26|17212.26|17331.54|17211.54|10
1628388210000|2021-08-08 02:03:30|17332.15|17212.15|17336.27|17216.27|17336.27|17216.27|17332.15|17212.15|10
1628388220000|2021-08-08 02:03:40|17337.58|17217.58|17341.85|17221.85|17341.88|17221.88|17337.58|17217.58|10
1628388230000|2021-08-08 02:03:50|17341.92|17221.92|17337.66|17217.66|17342.19|17222.19|17337.66|17217.66|10
1628388240000|2021-08-08 02:04:00|17337.54|17217.54|17333.31|17213.31|17337.54|17217.54|17332.25|17212.25|10
1628388250000|2021-08-08 02:04:10|17332.51|17212.51|17323.44|17203.44|17332.51|17212.51|17323.44|17203.44|10
1628388260000|2021-08-08 02:04:20|17322.4|17202.4|17318.66|17198.66|17322.4|17202.4|17318.66|17198.66|10
1628388270000|2021-08-08 02:04:30|17314.57|17194.57|17314.9|17194.9|17317.9|17197.9|17314.57|17194.57|10
1628388280000|2021-08-08 02:04:40|17316.12|17196.12|17310.73|17190.73|17316.12|17196.12|17310.73|17190.73|10
1628388290000|2021-08-08 02:04:50|17310.66|17190.66|17306.76|17186.76|17310.66|17190.66|17306.33|17186.33|10
1628388300000|2021-08-08 02:05:00|17304.28|17184.28|17296.4|17176.4|17304.28|17184.28|17295.29|17175.29|10
1628388310000|2021-08-08 02:05:10|17296.03|17176.03|17301.94|17181.94|17301.94|17181.94|17294.58|17174.58|10
1628388320000|2021-08-08 02:05:20|17304.04|17184.04|17304.46|17184.46|17306.32|17186.32|17303.82|17183.82|10
1628388330000|2021-08-08 02:05:30|17302.84|17182.84|17308.32|17188.32|17308.32|17188.32|17302.06|17182.06|10
1628388340000|2021-08-08 02:05:40|17309.26|17189.26|17317.95|17197.95|17317.95|17197.95|17309.26|17189.26|10
1628388350000|2021-08-08 02:05:50|17318.16|17198.16|17321.51|17201.51|17321.51|17201.51|17317.17|17197.17|9
1628388360000|2021-08-08 02:06:00|17321.9|17201.9|17323.94|17203.94|17324.75|17204.75|17321.9|17201.9|10
1628388370000|2021-08-08 02:06:10|17324.19|17204.19|17328.81|17208.81|17328.81|17208.81|17324.19|17204.19|10
1628388380000|2021-08-08 02:06:20|17329.58|17209.58|17329.22|17209.22|17330.96|17210.96|17328.67|17208.67|9
1628388390000|2021-08-08 02:06:30|17329.55|17209.55|17325.69|17205.69|17329.55|17209.55|17325.69|17205.69|10
1628388400000|2021-08-08 02:06:40|17325.51|17205.51|17325.54|17205.54|17325.54|17205.54|17323.93|17203.93|8
1628388410000|2021-08-08 02:06:50|17326.92|17206.92|17329.52|17209.52|17329.52|17209.52|17326.92|17206.92|10
1628388420000|2021-08-08 02:07:00|17329.68|17209.68|17332.77|17212.77|17333.67|17213.67|17329.68|17209.68|10
1628388430000|2021-08-08 02:07:10|17333.95|17213.95|17332.73|17212.73|17333.95|17213.95|17332.73|17212.73|10
1628388440000|2021-08-08 02:07:20|17332.21|17212.21|17328.39|17208.39|17332.21|17212.21|17328.39|17208.39|10
1628388450000|2021-08-08 02:07:30|17328.66|17208.66|17329.99|17209.99|17330.34|17210.34|17328.35|17208.35|10
1628388460000|2021-08-08 02:07:40|17330.53|17210.53|17327.91|17207.91|17330.53|17210.53|17327.91|17207.91|10
1628388470000|2021-08-08 02:07:50|17327.66|17207.66|17322|17202|17327.66|17207.66|17321.96|17201.96|10
1628388480000|2021-08-08 02:08:00|17321.25|17201.25|17316.37|17196.37|17321.77|17201.77|17316.37|17196.37|10
1628388490000|2021-08-08 02:08:10|17315.43|17195.43|17316.5|17196.5|17316.5|17196.5|17314.29|17194.29|10
1628388500000|2021-08-08 02:08:20|17316.59|17196.59|17314.52|17194.52|17317.55|17197.55|17314.09|17194.09|10
1628388510000|2021-08-08 02:08:30|17314.51|17194.51|17312.9|17192.9|17314.51|17194.51|17312.83|17192.83|10
1628388520000|2021-08-08 02:08:40|17312.61|17192.61|17311.26|17191.26|17312.61|17192.61|17310.33|17190.33|10
1628388530000|2021-08-08 02:08:50|17311.1|17191.1|17314.93|17194.93|17314.93|17194.93|17311.1|17191.1|10
1628388540000|2021-08-08 02:09:00|17314.74|17194.74|17320.85|17200.85|17320.85|17200.85|17314.74|17194.74|10
1628388550000|2021-08-08 02:09:10|17322.03|17202.03|17327.79|17207.79|17328.1|17208.1|17322.03|17202.03|9
1628388560000|2021-08-08 02:09:20|17326.98|17206.98|17328.48|17208.48|17329.99|17209.99|17326.98|17206.98|10
1628388570000|2021-08-08 02:09:30|17328.58|17208.58|17336.56|17216.56|17336.56|17216.56|17328.58|17208.58|10
1628388580000|2021-08-08 02:09:40|17336.37|17216.37|17337.92|17217.92|17338.54|17218.54|17336.37|17216.37|10
1628388590000|2021-08-08 02:09:50|17338.18|17218.18|17341.23|17221.23|17341.23|17221.23|17337.81|17217.81|10
1628388600000|2021-08-08 02:10:00|17341.17|17221.17|17340.83|17220.83|17341.42|17221.42|17340.48|17220.48|10
1628388610000|2021-08-08 02:10:10|17340.61|17220.61|17339.88|17219.88|17340.8|17220.8|17338.42|17218.42|10
1628388620000|2021-08-08 02:10:20|17339.42|17219.42|17338.86|17218.86|17339.42|17219.42|17335.97|17215.97|10
1628388630000|2021-08-08 02:10:30|17338.57|17218.57|17332.87|17212.87|17338.62|17218.62|17332.87|17212.87|10
1628388640000|2021-08-08 02:10:40|17332.85|17212.85|17329.87|17209.87|17332.85|17212.85|17329.19|17209.19|10
1628388650000|2021-08-08 02:10:50|17329.76|17209.76|17325.04|17205.04|17329.76|17209.76|17325.04|17205.04|10
1628388660000|2021-08-08 02:11:00|17323.74|17203.74|17325.98|17205.98|17325.98|17205.98|17323.74|17203.74|10
1628388670000|2021-08-08 02:11:10|17325.97|17205.97|17323.93|17203.93|17326.43|17206.43|17323.76|17203.76|10
1628388680000|2021-08-08 02:11:20|17323.86|17203.86|17324.16|17204.16|17324.16|17204.16|17322.59|17202.59|10
1628388690000|2021-08-08 02:11:30|17324.24|17204.24|17324.14|17204.14|17324.79|17204.79|17323.61|17203.61|10
1628388700000|2021-08-08 02:11:40|17322.67|17202.67|17324.96|17204.96|17325.68|17205.68|17322.67|17202.67|10
1628388710000|2021-08-08 02:11:50|17324.98|17204.98|17323.16|17203.16|17326.07|17206.07|17322.93|17202.93|10
1628388720000|2021-08-08 02:12:00|17325.39|17205.39|17323.29|17203.29|17325.39|17205.39|17322.67|17202.67|10
1628388730000|2021-08-08 02:12:10|17323.3|17203.3|17322.87|17202.87|17323.3|17203.3|17322.87|17202.87|9
1628388740000|2021-08-08 02:12:20|17324.06|17204.06|17322.01|17202.01|17324.06|17204.06|17322.01|17202.01|10
1628388750000|2021-08-08 02:12:30|17323|17203|17319.3|17199.3|17323|17203|17319.3|17199.3|10
1628388760000|2021-08-08 02:12:40|17318.83|17198.83|17314.45|17194.45|17318.83|17198.83|17314.45|17194.45|10
1628388770000|2021-08-08 02:12:50|17314.36|17194.36|17307.75|17187.75|17314.36|17194.36|17307.61|17187.61|10
1628388780000|2021-08-08 02:13:00|17306.58|17186.58|17310.03|17190.03|17310.17|17190.17|17306.58|17186.58|10
1628388790000|2021-08-08 02:13:10|17308.08|17188.08|17304.97|17184.97|17308.08|17188.08|17304.97|17184.97|10
1628388800000|2021-08-08 02:13:20|17305.72|17185.72|17301.05|17181.05|17306.46|17186.46|17301.05|17181.05|10
1628388810000|2021-08-08 02:13:30|17301.35|17181.35|17291.39|17171.39|17301.35|17181.35|17291.39|17171.39|10
1628388820000|2021-08-08 02:13:40|17291.12|17171.12|17291.02|17171.02|17292.97|17172.97|17291.02|17171.02|10
1628388830000|2021-08-08 02:13:50|17291.53|17171.53|17287.06|17167.06|17291.68|17171.68|17287.06|17167.06|10
1628388840000|2021-08-08 02:14:00|17286.71|17166.71|17273.97|17153.97|17286.71|17166.71|17273.97|17153.97|10
1628388850000|2021-08-08 02:14:10|17273.45|17153.45|17276.67|17156.67|17276.67|17156.67|17271.54|17151.54|10
1628388860000|2021-08-08 02:14:20|17276.02|17156.02|17281.55|17161.55|17283.99|17163.99|17276.02|17156.02|10
1628388870000|2021-08-08 02:14:30|17281.27|17161.27|17284.52|17164.52|17285.85|17165.85|17281.27|17161.27|10
1628388880000|2021-08-08 02:14:40|17283.6|17163.6|17279.89|17159.89|17284.54|17164.54|17279.89|17159.89|10
1628388890000|2021-08-08 02:14:50|17279.36|17159.36|17278.49|17158.49|17279.36|17159.36|17277.18|17157.18|10
1628388900000|2021-08-08 02:15:00|17277.52|17157.52|17273.81|17153.81|17279.14|17159.14|17273.81|17153.81|10
1628388910000|2021-08-08 02:15:10|17274.09|17154.09|17266.97|17146.97|17274.09|17154.09|17266.2|17146.2|10
1628388920000|2021-08-08 02:15:20|17265.2|17145.2|17258.82|17138.82|17265.2|17145.2|17256.87|17136.87|10
1628388930000|2021-08-08 02:15:30|17257.81|17137.81|17250.47|17130.47|17257.81|17137.81|17249.82|17129.82|10
1628388940000|2021-08-08 02:15:40|17250.02|17130.02|17252.64|17132.64|17252.64|17132.64|17250.02|17130.02|10
1628388950000|2021-08-08 02:15:50|17252.28|17132.28|17243.89|17123.89|17252.28|17132.28|17243.89|17123.89|10
1628388960000|2021-08-08 02:16:00|17243.16|17123.16|17235.45|17115.45|17243.16|17123.16|17234.13|17114.13|10
1628388970000|2021-08-08 02:16:10|17235.89|17115.89|17238.53|17118.53|17238.94|17118.94|17235.18|17115.18|10
1628388980000|2021-08-08 02:16:20|17238.54|17118.54|17241.31|17121.31|17241.63|17121.63|17238.54|17118.54|10
1628388990000|2021-08-08 02:16:30|17241.29|17121.29|17233.64|17113.64|17241.43|17121.43|17233.64|17113.64|10
1628389000000|2021-08-08 02:16:40|17233.9|17113.9|17228.75|17108.75|17234.35|17114.35|17228.75|17108.75|10
1628389010000|2021-08-08 02:16:50|17227.87|17107.87|17224.75|17104.75|17227.87|17107.87|17222.97|17102.97|10
1628389020000|2021-08-08 02:17:00|17221.89|17101.89|17225.49|17105.49|17225.49|17105.49|17221.32|17101.32|10
1628389030000|2021-08-08 02:17:10|17226.51|17106.51|17236.87|17116.87|17236.87|17116.87|17226.51|17106.51|10
1628389040000|2021-08-08 02:17:20|17237.96|17117.96|17243.32|17123.32|17243.32|17123.32|17237.96|17117.96|10
1628389050000|2021-08-08 02:17:30|17244.02|17124.02|17245.18|17125.18|17245.29|17125.29|17243.51|17123.51|10
1628389060000|2021-08-08 02:17:40|17245.77|17125.77|17248.55|17128.55|17249.89|17129.89|17245.77|17125.77|10
1628389070000|2021-08-08 02:17:50|17248.31|17128.31|17249.53|17129.53|17251.08|17131.08|17247.47|17127.47|10
1628389080000|2021-08-08 02:18:00|17248.45|17128.45|17252.02|17132.02|17252.02|17132.02|17248.45|17128.45|10
1628389090000|2021-08-08 02:18:10|17252.34|17132.34|17252.53|17132.53|17252.78|17132.78|17251.27|17131.27|10
1628389100000|2021-08-08 02:18:20|17252.47|17132.47|17248.4|17128.4|17252.52|17132.52|17247.16|17127.16|10
1628389110000|2021-08-08 02:18:30|17248|17128|17249.69|17129.69|17249.69|17129.69|17246.03|17126.03|10
1628389120000|2021-08-08 02:18:40|17250.1|17130.1|17259.56|17139.56|17260.95|17140.95|17250.1|17130.1|10
1628389130000|2021-08-08 02:18:50|17261.78|17141.78|17266.12|17146.12|17266.12|17146.12|17261.13|17141.13|10
1628389140000|2021-08-08 02:19:00|17269.4|17149.4|17274.61|17154.61|17274.87|17154.87|17269.4|17149.4|10
1628389150000|2021-08-08 02:19:10|17273.72|17153.72|17272.43|17152.43|17274.73|17154.73|17272.26|17152.26|9
1628389160000|2021-08-08 02:19:20|17273.44|17153.44|17279.05|17159.05|17279.15|17159.15|17273.44|17153.44|10
1628389170000|2021-08-08 02:19:30|17280.85|17160.85|17282.47|17162.47|17282.47|17162.47|17278.97|17158.97|10
1628389180000|2021-08-08 02:19:40|17283.78|17163.78|17284.57|17164.57|17285.47|17165.47|17283.5|17163.5|10
1628389190000|2021-08-08 02:19:50|17285.54|17165.54|17288.84|17168.84|17288.84|17168.84|17285.54|17165.54|10
1628389200000|2021-08-08 02:20:00|17289.02|17169.02|17289.51|17169.51|17289.91|17169.91|17289.02|17169.02|10
1628389210000|2021-08-08 02:20:10|17289.54|17169.54|17288.27|17168.27|17289.54|17169.54|17288|17168|10
1628389220000|2021-08-08 02:20:20|17288.3|17168.3|17286.24|17166.24|17288.3|17168.3|17286.24|17166.24|10
1628389230000|2021-08-08 02:20:30|17287.98|17167.98|17284.49|17164.49|17289.3|17169.3|17284.49|17164.49|10
1628389240000|2021-08-08 02:20:40|17283.11|17163.11|17279.33|17159.33|17283.11|17163.11|17279.33|17159.33|10
1628389250000|2021-08-08 02:20:50|17278.9|17158.9|17277.16|17157.16|17280.6|17160.6|17277.16|17157.16|10
1628389260000|2021-08-08 02:21:00|17277.74|17157.74|17270.04|17150.04|17278.28|17158.28|17270.04|17150.04|10
1628389270000|2021-08-08 02:21:10|17270.34|17150.34|17260.87|17140.87|17270.34|17150.34|17260.59|17140.59|10
1628389280000|2021-08-08 02:21:20|17259.86|17139.86|17251.3|17131.3|17259.86|17139.86|17251.3|17131.3|10
1628389290000|2021-08-08 02:21:30|17249.55|17129.55|17249.46|17129.46|17250.49|17130.49|17249.09|17129.09|10
1628389300000|2021-08-08 02:21:40|17248.5|17128.5|17250.78|17130.78|17250.84|17130.84|17248.17|17128.17|10
1628389310000|2021-08-08 02:21:50|17250.62|17130.62|17246.01|17126.01|17250.62|17130.62|17246.01|17126.01|10
1628389320000|2021-08-08 02:22:00|17246.51|17126.51|17245.5|17125.5|17246.51|17126.51|17243.55|17123.55|10
1628389330000|2021-08-08 02:22:10|17245.93|17125.93|17245.4|17125.4|17246.33|17126.33|17244.43|17124.43|10
1628389340000|2021-08-08 02:22:20|17245.23|17125.23|17243.13|17123.13|17245.23|17125.23|17242.19|17122.19|10
1628389350000|2021-08-08 02:22:30|17242.87|17122.87|17231.99|17111.99|17242.87|17122.87|17231.99|17111.99|10
1628389360000|2021-08-08 02:22:40|17231.68|17111.68|17227.94|17107.94|17231.68|17111.68|17226.59|17106.59|10
1628389370000|2021-08-08 02:22:50|17227.72|17107.72|17231.69|17111.69|17231.69|17111.69|17227.01|17107.01|10
1628389380000|2021-08-08 02:23:00|17230.53|17110.53|17236.18|17116.18|17236.18|17116.18|17230.41|17110.41|10
1628389390000|2021-08-08 02:23:10|17236.44|17116.44|17241.2|17121.2|17241.2|17121.2|17236.02|17116.02|10
1628389400000|2021-08-08 02:23:20|17240.25|17120.25|17247.18|17127.18|17247.18|17127.18|17240.25|17120.25|10
1628389410000|2021-08-08 02:23:30|17249.15|17129.15|17246.64|17126.64|17249.8|17129.8|17245.65|17125.65|10
1628389420000|2021-08-08 02:23:40|17247|17127|17248.13|17128.13|17248.58|17128.58|17246.74|17126.74|10
1628389430000|2021-08-08 02:23:50|17248.3|17128.3|17246.72|17126.72|17248.98|17128.98|17245.79|17125.79|9
1628389440000|2021-08-08 02:24:00|17245.26|17125.26|17238.23|17118.23|17245.26|17125.26|17238.23|17118.23|10
1628389450000|2021-08-08 02:24:10|17238.09|17118.09|17228.47|17108.47|17238.09|17118.09|17228.47|17108.47|10
1628389460000|2021-08-08 02:24:20|17227.4|17107.4|17220.12|17100.12|17227.4|17107.4|17220.12|17100.12|10
1628389470000|2021-08-08 02:24:30|17219.23|17099.23|17206.54|17086.54|17219.23|17099.23|17206.54|17086.54|10
1628389480000|2021-08-08 02:24:40|17205.75|17085.75|17203.84|17083.84|17205.75|17085.75|17202.23|17082.23|10
1628389490000|2021-08-08 02:24:50|17202.45|17082.45|17197.59|17077.59|17204.6|17084.6|17197.59|17077.59|10
1628389500000|2021-08-08 02:25:00|17197.98|17077.98|17197.45|17077.45|17197.98|17077.98|17195.12|17075.12|10
1628389510000|2021-08-08 02:25:10|17197.06|17077.06|17196.68|17076.68|17198.4|17078.4|17195.64|17075.64|10
1628389520000|2021-08-08 02:25:20|17197.54|17077.54|17200.15|17080.15|17201.75|17081.75|17196.56|17076.56|10
1628389530000|2021-08-08 02:25:30|17200.76|17080.76|17196.65|17076.65|17203.92|17083.92|17196.65|17076.65|10
1628389540000|2021-08-08 02:25:40|17194.95|17074.95|17192.76|17072.76|17196.46|17076.46|17191.48|17071.48|10
1628389550000|2021-08-08 02:25:50|17192.51|17072.51|17190.77|17070.77|17193.41|17073.41|17190.64|17070.64|10
1628389560000|2021-08-08 02:26:00|17189.3|17069.3|17196.17|17076.17|17196.17|17076.17|17189.3|17069.3|10
1628389570000|2021-08-08 02:26:10|17197.85|17077.85|17207.61|17087.61|17207.75|17087.75|17197.76|17077.76|10
1628389580000|2021-08-08 02:26:20|17207.89|17087.89|17215.44|17095.44|17216.37|17096.37|17207.89|17087.89|10
1628389590000|2021-08-08 02:26:30|17217.01|17097.01|17229.91|17109.91|17229.91|17109.91|17217.01|17097.01|10
1628389600000|2021-08-08 02:26:40|17230.15|17110.15|17230.67|17110.67|17233.05|17113.05|17229.15|17109.15|10
1628389610000|2021-08-08 02:26:50|17229.86|17109.86|17227.9|17107.9|17231.12|17111.12|17227.9|17107.9|9
1628389620000|2021-08-08 02:27:00|17228.72|17108.72|17232.1|17112.1|17232.1|17112.1|17228.72|17108.72|10
1628389630000|2021-08-08 02:27:10|17232.2|17112.2|17232.5|17112.5|17233.16|17113.16|17231.64|17111.64|10
1628389640000|2021-08-08 02:27:20|17232.62|17112.62|17237.03|17117.03|17237.03|17117.03|17232.62|17112.62|10
1628389650000|2021-08-08 02:27:30|17235.97|17115.97|17241.96|17121.96|17241.96|17121.96|17235.97|17115.97|10
1628389660000|2021-08-08 02:27:40|17242.21|17122.21|17240.44|17120.44|17242.62|17122.62|17239.02|17119.02|10
1628389670000|2021-08-08 02:27:50|17239.34|17119.34|17232.56|17112.56|17239.34|17119.34|17232.56|17112.56|10
1628389680000|2021-08-08 02:28:00|17231.71|17111.71|17225.6|17105.6|17231.71|17111.71|17225.36|17105.36|10
1628389690000|2021-08-08 02:28:10|17226.89|17106.89|17226.25|17106.25|17227.47|17107.47|17225.67|17105.67|10
1628389700000|2021-08-08 02:28:20|17224.34|17104.34|17212.46|17092.46|17224.34|17104.34|17212.11|17092.11|10
1628389710000|2021-08-08 02:28:30|17211.47|17091.47|17205.52|17085.52|17211.47|17091.47|17205.52|17085.52|10
1628389720000|2021-08-08 02:28:40|17207.78|17087.78|17210.53|17090.53|17210.53|17090.53|17206.69|17086.69|10
1628389730000|2021-08-08 02:28:50|17210.64|17090.64|17221.15|17101.15|17221.15|17101.15|17210.64|17090.64|10
1628389740000|2021-08-08 02:29:00|17222|17102|17228.3|17108.3|17229.24|17109.24|17222|17102|10
1628389750000|2021-08-08 02:29:10|17230.15|17110.15|17230.5|17110.5|17230.5|17110.5|17227.05|17107.05|10
1628389760000|2021-08-08 02:29:20|17230.4|17110.4|17231.07|17111.07|17232.42|17112.42|17228.51|17108.51|9
1628389770000|2021-08-08 02:29:30|17230.88|17110.88|17233.05|17113.05|17233.27|17113.27|17230.67|17110.67|10
1628389780000|2021-08-08 02:29:40|17234.14|17114.14|17233.53|17113.53|17234.71|17114.71|17232.82|17112.82|10
1628389790000|2021-08-08 02:29:50|17234.24|17114.24|17232.48|17112.48|17234.24|17114.24|17230.89|17110.89|10
1628389800000|2021-08-08 02:30:00|17232.65|17112.65|17227.45|17107.45|17232.65|17112.65|17226.75|17106.75|10
1628389810000|2021-08-08 02:30:10|17226.78|17106.78|17223.6|17103.6|17226.78|17106.78|17223.6|17103.6|10
1628389820000|2021-08-08 02:30:20|17224.65|17104.65|17219.79|17099.79|17224.65|17104.65|17219.79|17099.79|10
1628389830000|2021-08-08 02:30:30|17218.41|17098.41|17221.41|17101.41|17221.86|17101.86|17218.41|17098.41|10
1628389840000|2021-08-08 02:30:40|17221.48|17101.48|17220.92|17100.92|17221.73|17101.73|17219.72|17099.72|10
1628389850000|2021-08-08 02:30:50|17220.47|17100.47|17220.12|17100.12|17220.47|17100.47|17218.8|17098.8|10
1628389860000|2021-08-08 02:31:00|17221.18|17101.18|17222.42|17102.42|17222.9|17102.9|17219.65|17099.65|10
1628389870000|2021-08-08 02:31:10|17222.62|17102.62|17225.57|17105.57|17225.57|17105.57|17222.08|17102.08|10
1628389880000|2021-08-08 02:31:20|17225.77|17105.77|17237.17|17117.17|17237.17|17117.17|17225.77|17105.77|10
1628389890000|2021-08-08 02:31:30|17238.37|17118.37|17246.66|17126.66|17246.66|17126.66|17238.37|17118.37|10
1628389900000|2021-08-08 02:31:40|17248.24|17128.24|17251.18|17131.18|17251.18|17131.18|17248.24|17128.24|10
1628389910000|2021-08-08 02:31:50|17251.19|17131.19|17253.88|17133.88|17254.12|17134.12|17250.98|17130.98|10
1628389920000|2021-08-08 02:32:00|17255.39|17135.39|17257.92|17137.92|17258.46|17138.46|17255.37|17135.37|10
1628389930000|2021-08-08 02:32:10|17257.57|17137.57|17254.58|17134.58|17257.86|17137.86|17254.55|17134.55|10
1628389940000|2021-08-08 02:32:20|17256.11|17136.11|17261.21|17141.21|17261.21|17141.21|17255.72|17135.72|10
1628389950000|2021-08-08 02:32:30|17261.03|17141.03|17269.47|17149.47|17269.47|17149.47|17261.03|17141.03|10
1628389960000|2021-08-08 02:32:40|17269.78|17149.78|17275.23|17155.23|17275.23|17155.23|17269.78|17149.78|10
1628389970000|2021-08-08 02:32:50|17277.15|17157.15|17284.31|17164.31|17284.31|17164.31|17277.15|17157.15|10
1628389980000|2021-08-08 02:33:00|17283.86|17163.86|17286.83|17166.83|17287.65|17167.65|17283.7|17163.7|10
1628389990000|2021-08-08 02:33:10|17287.57|17167.57|17289.04|17169.04|17289.15|17169.15|17286.33|17166.33|10
1628390000000|2021-08-08 02:33:20|17289.03|17169.03|17289.48|17169.48|17289.54|17169.54|17288.57|17168.57|9
1628390010000|2021-08-08 02:33:30|17288.03|17168.03|17297.51|17177.51|17297.51|17177.51|17288.03|17168.03|10
1628390020000|2021-08-08 02:33:40|17298.09|17178.09|17302.11|17182.11|17302.11|17182.11|17298.09|17178.09|10
1628390030000|2021-08-08 02:33:50|17302.55|17182.55|17304.32|17184.32|17305|17185|17302.55|17182.55|9
1628390040000|2021-08-08 02:34:00|17303.12|17183.12|17302.15|17182.15|17304.93|17184.93|17301.07|17181.07|9
1628390050000|2021-08-08 02:34:10|17300.64|17180.64|17301.15|17181.15|17302.02|17182.02|17299.35|17179.35|10
1628390060000|2021-08-08 02:34:20|17300.6|17180.6|17298.99|17178.99|17301.94|17181.94|17298.99|17178.99|10
1628390070000|2021-08-08 02:34:30|17297.23|17177.23|17305|17185|17305|17185|17297.23|17177.23|10
1628390080000|2021-08-08 02:34:40|17305.28|17185.28|17307.22|17187.22|17307.22|17187.22|17303.78|17183.78|10
1628390090000|2021-08-08 02:34:50|17308.02|17188.02|17314.88|17194.88|17315.41|17195.41|17307.64|17187.64|10
1628390100000|2021-08-08 02:35:00|17316.15|17196.15|17318.32|17198.32|17319.44|17199.44|17315.53|17195.53|10
1628390110000|2021-08-08 02:35:10|17318.98|17198.98|17321.78|17201.78|17321.78|17201.78|17318.98|17198.98|10
1628390120000|2021-08-08 02:35:20|17322.32|17202.32|17324|17204|17324.54|17204.54|17322.32|17202.32|10
1628390130000|2021-08-08 02:35:30|17320.99|17200.99|17320.15|17200.15|17321.58|17201.58|17320.07|17200.07|10
1628390140000|2021-08-08 02:35:40|17318.31|17198.31|17312.49|17192.49|17318.31|17198.31|17312.49|17192.49|10
1628390150000|2021-08-08 02:35:50|17312.16|17192.16|17309.88|17189.88|17312.37|17192.37|17309.88|17189.88|10
1628390160000|2021-08-08 02:36:00|17309.38|17189.38|17306.45|17186.45|17309.38|17189.38|17306.45|17186.45|10
1628390170000|2021-08-08 02:36:10|17307.45|17187.45|17304.91|17184.91|17307.77|17187.77|17304.91|17184.91|10
1628390180000|2021-08-08 02:36:20|17304.22|17184.22|17298.31|17178.31|17304.22|17184.22|17298.26|17178.26|10
1628390190000|2021-08-08 02:36:30|17296.17|17176.17|17292.66|17172.66|17297.34|17177.34|17292.66|17172.66|10
1628390200000|2021-08-08 02:36:40|17291.08|17171.08|17285.68|17165.68|17293.32|17173.32|17285.68|17165.68|10
1628390210000|2021-08-08 02:36:50|17286.86|17166.86|17286.01|17166.01|17287.57|17167.57|17285.26|17165.26|10
1628390220000|2021-08-08 02:37:00|17285.62|17165.62|17288.72|17168.72|17288.72|17168.72|17284.63|17164.63|10
1628390230000|2021-08-08 02:37:10|17288.99|17168.99|17284.41|17164.41|17289.32|17169.32|17284.41|17164.41|10
1628390240000|2021-08-08 02:37:20|17284.34|17164.34|17275.08|17155.08|17284.34|17164.34|17275.08|17155.08|10
1628390250000|2021-08-08 02:37:30|17275.11|17155.11|17272.97|17152.97|17275.11|17155.11|17272.97|17152.97|9
1628390260000|2021-08-08 02:37:40|17272.59|17152.59|17270.82|17150.82|17272.59|17152.59|17268.75|17148.75|10
1628390270000|2021-08-08 02:37:50|17271.31|17151.31|17269.41|17149.41|17271.31|17151.31|17269.08|17149.08|10
1628390280000|2021-08-08 02:38:00|17272.21|17152.21|17277.38|17157.38|17277.38|17157.38|17272.21|17152.21|10
1628390290000|2021-08-08 02:38:10|17278.31|17158.31|17276.99|17156.99|17279.81|17159.81|17276.99|17156.99|9
1628390300000|2021-08-08 02:38:20|17277.05|17157.05|17270.9|17150.9|17277.05|17157.05|17270.8|17150.8|10
1628390310000|2021-08-08 02:38:30|17270.98|17150.98|17271.61|17151.61|17272.44|17152.44|17270.6|17150.6|10
1628390320000|2021-08-08 02:38:40|17271.78|17151.78|17271.37|17151.37|17272.69|17152.69|17271.37|17151.37|10
1628390330000|2021-08-08 02:38:50|17271.99|17151.99|17279.92|17159.92|17280.91|17160.91|17271.99|17151.99|10
1628390340000|2021-08-08 02:39:00|17279.98|17159.98|17283.69|17163.69|17283.69|17163.69|17278.92|17158.92|10
1628390350000|2021-08-08 02:39:10|17283.44|17163.44|17283.69|17163.69|17285.39|17165.39|17281.71|17161.71|10
1628390360000|2021-08-08 02:39:20|17284.22|17164.22|17284.29|17164.29|17285.24|17165.24|17283.52|17163.52|10
1628390370000|2021-08-08 02:39:30|17285.67|17165.67|17290.51|17170.51|17290.51|17170.51|17285.22|17165.22|10
1628390380000|2021-08-08 02:39:40|17290.95|17170.95|17294.32|17174.32|17294.32|17174.32|17290.69|17170.69|10
1628390390000|2021-08-08 02:39:50|17294.43|17174.43|17290.32|17170.32|17294.5|17174.5|17290.32|17170.32|10
1628390400000|2021-08-08 02:40:00|17290.86|17170.86|17289.63|17169.63|17291.72|17171.72|17289.51|17169.51|9
1628390410000|2021-08-08 02:40:10|17289.71|17169.71|17292.53|17172.53|17292.53|17172.53|17289.71|17169.71|10
1628390420000|2021-08-08 02:40:20|17292.33|17172.33|17292.61|17172.61|17294.01|17174.01|17292.33|17172.33|10
1628390430000|2021-08-08 02:40:30|17292.53|17172.53|17290.83|17170.83|17292.66|17172.66|17290.8|17170.8|10
1628390440000|2021-08-08 02:40:40|17290.67|17170.67|17287.55|17167.55|17290.67|17170.67|17287.05|17167.05|10
1628390450000|2021-08-08 02:40:50|17287.92|17167.92|17292.16|17172.16|17292.16|17172.16|17287.76|17167.76|10
1628390460000|2021-08-08 02:41:00|17292.1|17172.1|17296.96|17176.96|17296.96|17176.96|17291.75|17171.75|10
1628390470000|2021-08-08 02:41:10|17297.07|17177.07|17298.84|17178.84|17298.84|17178.84|17297.07|17177.07|10
1628390480000|2021-08-08 02:41:20|17299.32|17179.32|17295.23|17175.23|17299.32|17179.32|17294.18|17174.18|10
1628390490000|2021-08-08 02:41:30|17295.98|17175.98|17289.67|17169.67|17295.98|17175.98|17289.52|17169.52|10
1628390500000|2021-08-08 02:41:40|17290.5|17170.5|17293.53|17173.53|17293.71|17173.71|17289.9|17169.9|10
1628390510000|2021-08-08 02:41:50|17293.55|17173.55|17292.77|17172.77|17293.55|17173.55|17292.66|17172.66|10
1628390520000|2021-08-08 02:42:00|17293.68|17173.68|17288.91|17168.91|17293.68|17173.68|17288.91|17168.91|10
1628390530000|2021-08-08 02:42:10|17288.75|17168.75|17283.97|17163.97|17288.81|17168.81|17283.97|17163.97|10
1628390540000|2021-08-08 02:42:20|17283.95|17163.95|17281.92|17161.92|17284.3|17164.3|17281.92|17161.92|10
1628390550000|2021-08-08 02:42:30|17281.8|17161.8|17283.65|17163.65|17283.65|17163.65|17281.77|17161.77|10
1628390560000|2021-08-08 02:42:40|17282.61|17162.61|17279.74|17159.74|17282.9|17162.9|17279.74|17159.74|9
1628390570000|2021-08-08 02:42:50|17279.8|17159.8|17278.32|17158.32|17280.24|17160.24|17277.87|17157.87|9
1628390580000|2021-08-08 02:43:00|17278.23|17158.23|17275.67|17155.67|17278.8|17158.8|17275.67|17155.67|10
1628390590000|2021-08-08 02:43:10|17275.64|17155.64|17272.25|17152.25|17275.64|17155.64|17272.25|17152.25|10
1628390600000|2021-08-08 02:43:20|17271.64|17151.64|17262.57|17142.57|17271.64|17151.64|17262.57|17142.57|10
1628390610000|2021-08-08 02:43:30|17262.15|17142.15|17258.42|17138.42|17262.15|17142.15|17258.42|17138.42|10
1628390620000|2021-08-08 02:43:40|17258.39|17138.39|17253.94|17133.94|17258.39|17138.39|17253.94|17133.94|10
1628390630000|2021-08-08 02:43:50|17253.71|17133.71|17255.03|17135.03|17255.03|17135.03|17253.25|17133.25|10
1628390640000|2021-08-08 02:44:00|17255.19|17135.19|17255.97|17135.97|17256.31|17136.31|17255.19|17135.19|10
1628390650000|2021-08-08 02:44:10|17255.67|17135.67|17256.6|17136.6|17256.6|17136.6|17255.1|17135.1|10
1628390660000|2021-08-08 02:44:20|17256.62|17136.62|17256.77|17136.77|17258.07|17138.07|17255.25|17135.25|10
1628390670000|2021-08-08 02:44:30|17256.54|17136.54|17253.24|17133.24|17256.54|17136.54|17253.24|17133.24|10
1628390680000|2021-08-08 02:44:40|17253.19|17133.19|17246.89|17126.89|17253.49|17133.49|17246.89|17126.89|10
1628390690000|2021-08-08 02:44:50|17246.8|17126.8|17244.75|17124.75|17246.8|17126.8|17244.07|17124.07|10
1628390700000|2021-08-08 02:45:00|17242.75|17122.75|17241.38|17121.38|17242.79|17122.79|17237.92|17117.92|10
1628390710000|2021-08-08 02:45:10|17241.18|17121.18|17244.36|17124.36|17245.02|17125.02|17240.96|17120.96|10
1628390720000|2021-08-08 02:45:20|17244.4|17124.4|17241.51|17121.51|17244.82|17124.82|17240.93|17120.93|10
1628390730000|2021-08-08 02:45:30|17241.99|17121.99|17239.23|17119.23|17242.39|17122.39|17239.23|17119.23|10
1628390740000|2021-08-08 02:45:40|17238.96|17118.96|17241.87|17121.87|17241.87|17121.87|17238.02|17118.02|10
1628390750000|2021-08-08 02:45:50|17242.87|17122.87|17246.11|17126.11|17246.11|17126.11|17242.87|17122.87|10
1628390760000|2021-08-08 02:46:00|17245.6|17125.6|17240.26|17120.26|17245.6|17125.6|17240.26|17120.26|10
1628390770000|2021-08-08 02:46:10|17240.05|17120.05|17239.18|17119.18|17241.04|17121.04|17238.82|17118.82|10
1628390780000|2021-08-08 02:46:20|17239.82|17119.82|17233.51|17113.51|17239.82|17119.82|17233.51|17113.51|10
1628390790000|2021-08-08 02:46:30|17232.89|17112.89|17233.1|17113.1|17233.85|17113.85|17232.45|17112.45|10
1628390800000|2021-08-08 02:46:40|17233.41|17113.41|17235.58|17115.58|17235.58|17115.58|17231.49|17111.49|10
1628390810000|2021-08-08 02:46:50|17236.05|17116.05|17240.31|17120.31|17240.31|17120.31|17236.05|17116.05|10
1628390820000|2021-08-08 02:47:00|17240.36|17120.36|17245.53|17125.53|17245.53|17125.53|17240.08|17120.08|10
1628390830000|2021-08-08 02:47:10|17245.88|17125.88|17252.1|17132.1|17252.69|17132.69|17245.88|17125.88|10
1628390840000|2021-08-08 02:47:20|17253.6|17133.6|17263.35|17143.35|17263.35|17143.35|17253.6|17133.6|10
1628390850000|2021-08-08 02:47:30|17265.36|17145.36|17273.99|17153.99|17273.99|17153.99|17265.36|17145.36|10
1628390860000|2021-08-08 02:47:40|17276.29|17156.29|17277.02|17157.02|17277.02|17157.02|17275.19|17155.19|10
1628390870000|2021-08-08 02:47:50|17277.34|17157.34|17281.96|17161.96|17281.96|17161.96|17277.34|17157.34|10
1628390880000|2021-08-08 02:48:00|17282.31|17162.31|17284.42|17164.42|17284.99|17164.99|17282.31|17162.31|10
1628390890000|2021-08-08 02:48:10|17282.92|17162.92|17285.52|17165.52|17285.97|17165.97|17282.92|17162.92|10
1628390900000|2021-08-08 02:48:20|17285.4|17165.4|17292.5|17172.5|17293.18|17173.18|17285.4|17165.4|9
1628390910000|2021-08-08 02:48:30|17292.6|17172.6|17298.94|17178.94|17299.04|17179.04|17292.6|17172.6|10
1628390920000|2021-08-08 02:48:40|17299.26|17179.26|17298.04|17178.04|17299.54|17179.54|17296.83|17176.83|10
1628390930000|2021-08-08 02:48:50|17298.81|17178.81|17298.99|17178.99|17299.3|17179.3|17298.81|17178.81|10
1628390940000|2021-08-08 02:49:00|17299.01|17179.01|17297.25|17177.25|17299.01|17179.01|17296.11|17176.11|9
1628390950000|2021-08-08 02:49:10|17298.7|17178.7|17299.68|17179.68|17299.77|17179.77|17296.17|17176.17|10
1628390960000|2021-08-08 02:49:20|17300.65|17180.65|17298.29|17178.29|17300.72|17180.72|17298.21|17178.21|10
1628390970000|2021-08-08 02:49:30|17296.99|17176.99|17297.07|17177.07|17297.07|17177.07|17295.75|17175.75|10
1628390980000|2021-08-08 02:49:40|17295.95|17175.95|17295.34|17175.34|17297.92|17177.92|17295.34|17175.34|9
1628390990000|2021-08-08 02:49:50|17295.38|17175.38|17293.04|17173.04|17296.51|17176.51|17293.04|17173.04|10
1628391000000|2021-08-08 02:50:00|17292.2|17172.2|17293.82|17173.82|17293.82|17173.82|17291.28|17171.28|9
1628391010000|2021-08-08 02:50:10|17293.18|17173.18|17290.86|17170.86|17293.22|17173.22|17290.86|17170.86|10
1628391020000|2021-08-08 02:50:20|17291.03|17171.03|17290.98|17170.98|17291.08|17171.08|17290.55|17170.55|10
1628391030000|2021-08-08 02:50:30|17289.69|17169.69|17286.81|17166.81|17289.69|17169.69|17286.81|17166.81|10
1628391040000|2021-08-08 02:50:40|17286.56|17166.56|17288.26|17168.26|17289.17|17169.17|17286.56|17166.56|10
1628391050000|2021-08-08 02:50:50|17287.54|17167.54|17285.62|17165.62|17287.68|17167.68|17285.6|17165.6|10
1628391060000|2021-08-08 02:51:00|17286.52|17166.52|17284.95|17164.95|17286.56|17166.56|17284.95|17164.95|10
1628391070000|2021-08-08 02:51:10|17284.15|17164.15|17281.01|17161.01|17285.37|17165.37|17281.01|17161.01|10
1628391080000|2021-08-08 02:51:20|17280.97|17160.97|17279.2|17159.2|17280.97|17160.97|17278.7|17158.7|10
1628391090000|2021-08-08 02:51:30|17279.01|17159.01|17286.55|17166.55|17286.55|17166.55|17278.74|17158.74|10
1628391100000|2021-08-08 02:51:40|17287.88|17167.88|17291.34|17171.34|17291.34|17171.34|17287.88|17167.88|10
1628391110000|2021-08-08 02:51:50|17291.74|17171.74|17296.2|17176.2|17296.2|17176.2|17291.33|17171.33|10
1628391120000|2021-08-08 02:52:00|17296.58|17176.58|17301.84|17181.84|17301.97|17181.97|17296.58|17176.58|9
1628391130000|2021-08-08 02:52:10|17301.85|17181.85|17309.35|17189.35|17309.35|17189.35|17301.85|17181.85|9
1628391140000|2021-08-08 02:52:20|17308.93|17188.93|17313.57|17193.57|17313.68|17193.68|17308.88|17188.88|9
1628391150000|2021-08-08 02:52:30|17314.18|17194.18|17314.21|17194.21|17314.58|17194.58|17313.23|17193.23|10
1628391160000|2021-08-08 02:52:40|17313.34|17193.34|17318.47|17198.47|17318.47|17198.47|17310.66|17190.66|10
1628391170000|2021-08-08 02:52:50|17318.74|17198.74|17326.83|17206.83|17326.83|17206.83|17318.74|17198.74|10
1628391180000|2021-08-08 02:53:00|17326.75|17206.75|17330.77|17210.77|17330.77|17210.77|17326.75|17206.75|10
1628391190000|2021-08-08 02:53:10|17330.82|17210.82|17331.12|17211.12|17333.37|17213.37|17330.54|17210.54|10
1628391200000|2021-08-08 02:53:20|17330.04|17210.04|17326.26|17206.26|17330.04|17210.04|17326.26|17206.26|10
1628391210000|2021-08-08 02:53:30|17325.96|17205.96|17321.39|17201.39|17325.96|17205.96|17320.84|17200.84|10
1628391220000|2021-08-08 02:53:40|17321.51|17201.51|17320.37|17200.37|17322.36|17202.36|17320.37|17200.37|10
1628391230000|2021-08-08 02:53:50|17319.68|17199.68|17315.73|17195.73|17319.71|17199.71|17315.73|17195.73|10
1628391240000|2021-08-08 02:54:00|17314.69|17194.69|17312.88|17192.88|17314.69|17194.69|17311.99|17191.99|10
1628391250000|2021-08-08 02:54:10|17312.32|17192.32|17312.24|17192.24|17314.05|17194.05|17312.14|17192.14|10
1628391260000|2021-08-08 02:54:20|17312.75|17192.75|17309.9|17189.9|17312.97|17192.97|17309.86|17189.86|10
1628391270000|2021-08-08 02:54:30|17309.91|17189.91|17308.05|17188.05|17309.91|17189.91|17306.89|17186.89|10
1628391280000|2021-08-08 02:54:40|17308.35|17188.35|17308.09|17188.09|17308.85|17188.85|17307.44|17187.44|9
1628391290000|2021-08-08 02:54:50|17308.26|17188.26|17313.13|17193.13|17313.13|17193.13|17308.26|17188.26|10
1628391300000|2021-08-08 02:55:00|17312.95|17192.95|17310.43|17190.43|17313.33|17193.33|17310.43|17190.43|10
1628391310000|2021-08-08 02:55:10|17310.44|17190.44|17304.93|17184.93|17310.51|17190.51|17304.93|17184.93|10
1628391320000|2021-08-08 02:55:20|17304.49|17184.49|17299.45|17179.45|17304.49|17184.49|17299.45|17179.45|10
1628391330000|2021-08-08 02:55:30|17298.58|17178.58|17293.84|17173.84|17298.58|17178.58|17293.84|17173.84|10
1628391340000|2021-08-08 02:55:40|17292.31|17172.31|17291.05|17171.05|17293.08|17173.08|17290.39|17170.39|10
1628391350000|2021-08-08 02:55:50|17290.8|17170.8|17288.29|17168.29|17290.8|17170.8|17288.17|17168.17|9
1628391360000|2021-08-08 02:56:00|17288.52|17168.52|17288.06|17168.06|17288.69|17168.69|17286.31|17166.31|10
1628391370000|2021-08-08 02:56:10|17290|17170|17288.24|17168.24|17290.57|17170.57|17286.81|17166.81|10
1628391380000|2021-08-08 02:56:20|17287.54|17167.54|17282.31|17162.31|17287.54|17167.54|17282.31|17162.31|10
1628391390000|2021-08-08 02:56:30|17282.28|17162.28|17279.3|17159.3|17284.09|17164.09|17279.3|17159.3|10
1628391400000|2021-08-08 02:56:40|17278.07|17158.07|17280.15|17160.15|17280.15|17160.15|17276.12|17156.12|10
1628391410000|2021-08-08 02:56:50|17280.42|17160.42|17276.37|17156.37|17280.42|17160.42|17276.37|17156.37|10
1628391420000|2021-08-08 02:57:00|17276.34|17156.34|17271.27|17151.27|17276.34|17156.34|17271.27|17151.27|10
1628391430000|2021-08-08 02:57:10|17271.55|17151.55|17269.31|17149.31|17272.7|17152.7|17267.56|17147.56|10
1628391440000|2021-08-08 02:57:20|17269.12|17149.12|17272.83|17152.83|17272.83|17152.83|17267.99|17147.99|10
1628391450000|2021-08-08 02:57:30|17274.5|17154.5|17280.02|17160.02|17280.02|17160.02|17274.5|17154.5|10
1628391460000|2021-08-08 02:57:40|17281.05|17161.05|17279.71|17159.71|17281.63|17161.63|17279.36|17159.36|10
1628391470000|2021-08-08 02:57:50|17279.7|17159.7|17282.56|17162.56|17282.56|17162.56|17279.7|17159.7|10
1628391480000|2021-08-08 02:58:00|17282.78|17162.78|17286.22|17166.22|17286.86|17166.86|17282.78|17162.78|10
1628391490000|2021-08-08 02:58:10|17286.55|17166.55|17286.72|17166.72|17287.61|17167.61|17286.34|17166.34|10
1628391500000|2021-08-08 02:58:20|17285.41|17165.41|17278.05|17158.05|17285.41|17165.41|17278.05|17158.05|10
1628391510000|2021-08-08 02:58:30|17277.43|17157.43|17270.21|17150.21|17277.43|17157.43|17270.21|17150.21|10
1628391520000|2021-08-08 02:58:40|17269.09|17149.09|17265.69|17145.69|17269.09|17149.09|17265.69|17145.69|10
1628391530000|2021-08-08 02:58:50|17265.87|17145.87|17266.41|17146.41|17266.41|17146.41|17265.56|17145.56|9
1628391540000|2021-08-08 02:59:00|17266.36|17146.36|17268.1|17148.1|17268.19|17148.19|17266.36|17146.36|10
1628391550000|2021-08-08 02:59:10|17268|17148|17266.9|17146.9|17268.66|17148.66|17266.84|17146.84|10
1628391560000|2021-08-08 02:59:20|17266.92|17146.92|17267.99|17147.99|17269.03|17149.03|17266.92|17146.92|10
1628391570000|2021-08-08 02:59:30|17266.52|17146.52|17267.59|17147.59|17267.59|17147.59|17266.52|17146.52|10
1628391580000|2021-08-08 02:59:40|17268.1|17148.1|17274.57|17154.57|17274.57|17154.57|17267.82|17147.82|10
1628391590000|2021-08-08 02:59:50|17274.53|17154.53|17275.52|17155.52|17276.52|17156.52|17274.41|17154.41|10
1628391600000|2021-08-08 03:00:00|17275.91|17155.91|17269.86|17149.86|17275.91|17155.91|17269.86|17149.86|10
1628391610000|2021-08-08 03:00:10|17269.35|17149.35|17268.2|17148.2|17269.79|17149.79|17268.16|17148.16|10
1628391620000|2021-08-08 03:00:20|17268.09|17148.09|17267.57|17147.57|17268.09|17148.09|17267.01|17147.01|10
1628391630000|2021-08-08 03:00:30|17268.44|17148.44|17267.25|17147.25|17268.44|17148.44|17267.07|17147.07|10
1628391640000|2021-08-08 03:00:40|17267.2|17147.2|17265.38|17145.38|17267.56|17147.56|17265.38|17145.38|10
1628391650000|2021-08-08 03:00:50|17265.05|17145.05|17261.27|17141.27|17265.26|17145.26|17261.27|17141.27|10
1628391660000|2021-08-08 03:01:00|17261.02|17141.02|17259.74|17139.74|17261.02|17141.02|17258.52|17138.52|10
1628391670000|2021-08-08 03:01:10|17259.63|17139.63|17266.54|17146.54|17266.54|17146.54|17259.31|17139.31|10
1628391680000|2021-08-08 03:01:20|17269.46|17149.46|17272.68|17152.68|17272.68|17152.68|17269.46|17149.46|10
1628391690000|2021-08-08 03:01:30|17274.25|17154.25|17277.29|17157.29|17277.29|17157.29|17273.03|17153.03|10
1628391700000|2021-08-08 03:01:40|17278.07|17158.07|17287.54|17167.54|17287.54|17167.54|17278.01|17158.01|10
1628391710000|2021-08-08 03:01:50|17289.79|17169.79|17299.93|17179.93|17299.93|17179.93|17289.79|17169.79|10
1628391720000|2021-08-08 03:02:00|17301.5|17181.5|17308.64|17188.64|17308.64|17188.64|17301.5|17181.5|10
1628391730000|2021-08-08 03:02:10|17311.92|17191.92|17311.8|17191.8|17312.34|17192.34|17311.61|17191.61|10
1628391740000|2021-08-08 03:02:20|17312.33|17192.33|17308.22|17188.22|17312.35|17192.35|17308.22|17188.22|10
1628391750000|2021-08-08 03:02:30|17307.58|17187.58|17302.87|17182.87|17307.58|17187.58|17302.87|17182.87|10
1628391760000|2021-08-08 03:02:40|17302.94|17182.94|17303.65|17183.65|17305.26|17185.26|17302.94|17182.94|10
1628391770000|2021-08-08 03:02:50|17302.75|17182.75|17304.4|17184.4|17304.73|17184.73|17302.75|17182.75|10
1628391780000|2021-08-08 03:03:00|17304.14|17184.14|17300.44|17180.44|17304.14|17184.14|17299.68|17179.68|10
1628391790000|2021-08-08 03:03:10|17300.8|17180.8|17301.32|17181.32|17302.41|17182.41|17300.47|17180.47|10
1628391800000|2021-08-08 03:03:20|17301.66|17181.66|17301.96|17181.96|17302.04|17182.04|17301.19|17181.19|10
1628391810000|2021-08-08 03:03:30|17303.36|17183.36|17304.91|17184.91|17304.91|17184.91|17303.36|17183.36|10
1628391820000|2021-08-08 03:03:40|17305.19|17185.19|17307.96|17187.96|17308.11|17188.11|17304.81|17184.81|10
1628391830000|2021-08-08 03:03:50|17308.49|17188.49|17307.9|17187.9|17308.49|17188.49|17306.07|17186.07|10
1628391840000|2021-08-08 03:04:00|17308.09|17188.09|17308.81|17188.81|17310.08|17190.08|17308.09|17188.09|10
1628391850000|2021-08-08 03:04:10|17309.58|17189.58|17312.95|17192.95|17312.98|17192.98|17309.06|17189.06|10
1628391860000|2021-08-08 03:04:20|17314.34|17194.34|17317.8|17197.8|17317.91|17197.91|17314.34|17194.34|10
1628391870000|2021-08-08 03:04:30|17318.11|17198.11|17318.74|17198.74|17319.25|17199.25|17316.96|17196.96|10
1628391880000|2021-08-08 03:04:40|17318.77|17198.77|17321.25|17201.25|17321.25|17201.25|17318.67|17198.67|9
1628391890000|2021-08-08 03:04:50|17322.29|17202.29|17323.62|17203.62|17323.62|17203.62|17320.55|17200.55|10
1628391900000|2021-08-08 03:05:00|17323.87|17203.87|17324.94|17204.94|17325.1|17205.1|17323.3|17203.3|10
1628391910000|2021-08-08 03:05:10|17325.23|17205.23|17322.85|17202.85|17325.23|17205.23|17322.85|17202.85|9
1628391920000|2021-08-08 03:05:20|17322.92|17202.92|17325.01|17205.01|17326.55|17206.55|17322.92|17202.92|10
1628391930000|2021-08-08 03:05:30|17325.3|17205.3|17327.37|17207.37|17327.37|17207.37|17324.72|17204.72|10
1628391940000|2021-08-08 03:05:40|17327.48|17207.48|17326.33|17206.33|17328.49|17208.49|17325.65|17205.65|10
1628391950000|2021-08-08 03:05:50|17329.46|17209.46|17331|17211|17331.09|17211.09|17328.13|17208.13|10
1628391960000|2021-08-08 03:06:00|17330.73|17210.73|17326.23|17206.23|17330.73|17210.73|17326.23|17206.23|10
1628391970000|2021-08-08 03:06:10|17324.33|17204.33|17314.49|17194.49|17324.33|17204.33|17314.49|17194.49|10
1628391980000|2021-08-08 03:06:20|17314.72|17194.72|17314.27|17194.27|17315.3|17195.3|17314.27|17194.27|10
1628391990000|2021-08-08 03:06:30|17314.99|17194.99|17313.73|17193.73|17314.99|17194.99|17312.72|17192.72|10
1628392000000|2021-08-08 03:06:40|17313.95|17193.95|17318.71|17198.71|17318.71|17198.71|17313.95|17193.95|10
1628392010000|2021-08-08 03:06:50|17320.08|17200.08|17326.8|17206.8|17326.8|17206.8|17320.08|17200.08|10
1628392020000|2021-08-08 03:07:00|17327.11|17207.11|17328.74|17208.74|17328.74|17208.74|17326.14|17206.14|10
1628392030000|2021-08-08 03:07:10|17329.69|17209.69|17332.15|17212.15|17333.51|17213.51|17329.69|17209.69|10
1628392040000|2021-08-08 03:07:20|17331.97|17211.97|17331.25|17211.25|17332.13|17212.13|17330.31|17210.31|10
1628392050000|2021-08-08 03:07:30|17331.55|17211.55|17331.63|17211.63|17331.94|17211.94|17329.92|17209.92|10
1628392060000|2021-08-08 03:07:40|17331.49|17211.49|17327.77|17207.77|17334.17|17214.17|17327.77|17207.77|10
1628392070000|2021-08-08 03:07:50|17327.66|17207.66|17326.23|17206.23|17329.48|17209.48|17326.23|17206.23|10
1628392080000|2021-08-08 03:08:00|17326.84|17206.84|17331.65|17211.65|17331.65|17211.65|17326.84|17206.84|10
1628392090000|2021-08-08 03:08:10|17335.54|17215.54|17341.16|17221.16|17342.74|17222.74|17335.54|17215.54|10
1628392100000|2021-08-08 03:08:20|17341.49|17221.49|17342.14|17222.14|17342.85|17222.85|17341.49|17221.49|10
1628392110000|2021-08-08 03:08:30|17342.4|17222.4|17338.78|17218.78|17342.4|17222.4|17338.78|17218.78|10
1628392120000|2021-08-08 03:08:40|17338.44|17218.44|17337.49|17217.49|17338.57|17218.57|17336.3|17216.3|10
1628392130000|2021-08-08 03:08:50|17337.45|17217.45|17338.58|17218.58|17338.58|17218.58|17337.23|17217.23|10
1628392140000|2021-08-08 03:09:00|17338.62|17218.62|17338.2|17218.2|17338.78|17218.78|17337.17|17217.17|10
1628392150000|2021-08-08 03:09:10|17339.4|17219.4|17338.76|17218.76|17339.94|17219.94|17338.76|17218.76|10
1628392160000|2021-08-08 03:09:20|17338.63|17218.63|17338.31|17218.31|17338.63|17218.63|17338.25|17218.25|9
1628392170000|2021-08-08 03:09:30|17338.03|17218.03|17333.81|17213.81|17338.03|17218.03|17333.81|17213.81|10
1628392180000|2021-08-08 03:09:40|17332.84|17212.84|17331.8|17211.8|17333.35|17213.35|17331.8|17211.8|10
1628392190000|2021-08-08 03:09:50|17331.9|17211.9|17332.77|17212.77|17332.98|17212.98|17331.9|17211.9|10
1628392200000|2021-08-08 03:10:00|17332.9|17212.9|17332.4|17212.4|17332.95|17212.95|17330.2|17210.2|10
1628392210000|2021-08-08 03:10:10|17331.5|17211.5|17330.84|17210.84|17331.52|17211.52|17329.92|17209.92|10
1628392220000|2021-08-08 03:10:20|17330.75|17210.75|17333.08|17213.08|17334.35|17214.35|17330.75|17210.75|10
1628392230000|2021-08-08 03:10:30|17332.36|17212.36|17333.89|17213.89|17333.89|17213.89|17332.36|17212.36|10
1628392240000|2021-08-08 03:10:40|17334.2|17214.2|17338.34|17218.34|17338.34|17218.34|17333.54|17213.54|10
1628392250000|2021-08-08 03:10:50|17337.46|17217.46|17344.89|17224.89|17344.89|17224.89|17337.46|17217.46|10
1628392260000|2021-08-08 03:11:00|17344.88|17224.88|17350.77|17230.77|17350.77|17230.77|17343.47|17223.47|10
1628392270000|2021-08-08 03:11:10|17352.24|17232.24|17353.2|17233.2|17353.2|17233.2|17351.17|17231.17|10
1628392280000|2021-08-08 03:11:20|17352.1|17232.1|17354.9|17234.9|17355.04|17235.04|17352.1|17232.1|10
1628392290000|2021-08-08 03:11:30|17355.71|17235.71|17353.98|17233.98|17356.88|17236.88|17353.98|17233.98|10
1628392300000|2021-08-08 03:11:40|17353.72|17233.72|17355.02|17235.02|17356.13|17236.13|17353.45|17233.45|10
1628392310000|2021-08-08 03:11:50|17355.29|17235.29|17350.15|17230.15|17355.29|17235.29|17350.15|17230.15|9
1628392320000|2021-08-08 03:12:00|17349.78|17229.78|17352.52|17232.52|17352.52|17232.52|17349.51|17229.51|10
1628392330000|2021-08-08 03:12:10|17352.44|17232.44|17357.13|17237.13|17357.13|17237.13|17352.44|17232.44|10
1628392340000|2021-08-08 03:12:20|17356.67|17236.67|17358.05|17238.05|17358.18|17238.18|17356.67|17236.67|10
1628392350000|2021-08-08 03:12:30|17358.29|17238.29|17358.77|17238.77|17359.6|17239.6|17357.65|17237.65|9
1628392360000|2021-08-08 03:12:40|17358.59|17238.59|17357.92|17237.92|17358.62|17238.62|17357.79|17237.79|10
1628392370000|2021-08-08 03:12:50|17357.9|17237.9|17359.58|17239.58|17359.92|17239.92|17357.9|17237.9|10
1628392380000|2021-08-08 03:13:00|17359.65|17239.65|17359.38|17239.38|17360.58|17240.58|17358.16|17238.16|10
1628392390000|2021-08-08 03:13:10|17360.38|17240.38|17360.71|17240.71|17361.64|17241.64|17359.7|17239.7|10
1628392400000|2021-08-08 03:13:20|17360.57|17240.57|17359.18|17239.18|17360.84|17240.84|17359.07|17239.07|10
1628392410000|2021-08-08 03:13:30|17358.5|17238.5|17360.95|17240.95|17360.95|17240.95|17358.42|17238.42|10
1628392420000|2021-08-08 03:13:40|17360.76|17240.76|17363.37|17243.37|17363.37|17243.37|17360.76|17240.76|10
1628392430000|2021-08-08 03:13:50|17363.86|17243.86|17364.72|17244.72|17364.79|17244.79|17362.86|17242.86|10
1628392440000|2021-08-08 03:14:00|17363.44|17243.44|17363.93|17243.93|17364.62|17244.62|17363.44|17243.44|10
1628392450000|2021-08-08 03:14:10|17363.72|17243.72|17362.57|17242.57|17364.3|17244.3|17362.57|17242.57|9
1628392460000|2021-08-08 03:14:20|17364.04|17244.04|17363.95|17243.95|17364.16|17244.16|17362.05|17242.05|10
1628392470000|2021-08-08 03:14:30|17363.73|17243.73|17362.75|17242.75|17364.98|17244.98|17361.16|17241.16|10
1628392480000|2021-08-08 03:14:40|17363.27|17243.27|17371.05|17251.05|17371.05|17251.05|17363.27|17243.27|10
1628392490000|2021-08-08 03:14:50|17374.09|17254.09|17374.6|17254.6|17375.58|17255.58|17373.71|17253.71|10
1628392500000|2021-08-08 03:15:00|17375.75|17255.75|17379.32|17259.32|17379.81|17259.81|17375.75|17255.75|10
1628392510000|2021-08-08 03:15:10|17379.31|17259.31|17381.52|17261.52|17381.52|17261.52|17379.31|17259.31|10
1628392520000|2021-08-08 03:15:20|17381.23|17261.23|17385.8|17265.8|17385.8|17265.8|17381.23|17261.23|10
1628392530000|2021-08-08 03:15:30|17385.42|17265.42|17385.23|17265.23|17386.79|17266.79|17384.41|17264.41|10
1628392540000|2021-08-08 03:15:40|17386.1|17266.1|17386.88|17266.88|17386.88|17266.88|17385.36|17265.36|10
1628392550000|2021-08-08 03:15:50|17387.39|17267.39|17398.21|17278.21|17398.21|17278.21|17387.39|17267.39|10
1628392560000|2021-08-08 03:16:00|17400.05|17280.05|17407.14|17287.14|17409.33|17289.33|17400.05|17280.05|10
1628392570000|2021-08-08 03:16:10|17407.18|17287.18|17411.32|17291.32|17411.32|17291.32|17406.76|17286.76|10
1628392580000|2021-08-08 03:16:20|17412.2|17292.2|17410.08|17290.08|17414.34|17294.34|17410.08|17290.08|10
1628392590000|2021-08-08 03:16:30|17409.72|17289.72|17403.51|17283.51|17409.72|17289.72|17403.51|17283.51|10
1628392600000|2021-08-08 03:16:40|17404.34|17284.34|17406.57|17286.57|17406.57|17286.57|17404.13|17284.13|10
1628392610000|2021-08-08 03:16:50|17407.39|17287.39|17407.02|17287.02|17407.84|17287.84|17406.28|17286.28|10
1628392620000|2021-08-08 03:17:00|17406.45|17286.45|17405.78|17285.78|17407.17|17287.17|17405.78|17285.78|10
1628392630000|2021-08-08 03:17:10|17406.48|17286.48|17404.06|17284.06|17406.48|17286.48|17404.06|17284.06|10
1628392640000|2021-08-08 03:17:20|17403.99|17283.99|17402.37|17282.37|17406.13|17286.13|17402.37|17282.37|10
1628392650000|2021-08-08 03:17:30|17400.83|17280.83|17399.43|17279.43|17401.86|17281.86|17397.75|17277.75|10
1628392660000|2021-08-08 03:17:40|17398.04|17278.04|17396.2|17276.2|17398.05|17278.05|17395.59|17275.59|10
1628392670000|2021-08-08 03:17:50|17396.52|17276.52|17398.08|17278.08|17398.08|17278.08|17396.52|17276.52|10
1628392680000|2021-08-08 03:18:00|17398.41|17278.41|17403.01|17283.01|17403.01|17283.01|17398.41|17278.41|9
1628392690000|2021-08-08 03:18:10|17402.76|17282.76|17400.76|17280.76|17403.72|17283.72|17400.76|17280.76|10
1628392700000|2021-08-08 03:18:20|17400.74|17280.74|17394.36|17274.36|17400.74|17280.74|17394.36|17274.36|10
1628392710000|2021-08-08 03:18:30|17394.07|17274.07|17396.47|17276.47|17396.47|17276.47|17393.96|17273.96|8
1628392720000|2021-08-08 03:18:40|17396.59|17276.59|17396.4|17276.4|17397.9|17277.9|17395.99|17275.99|10
1628392730000|2021-08-08 03:18:50|17395.97|17275.97|17393.39|17273.39|17395.97|17275.97|17393.39|17273.39|10
1628392740000|2021-08-08 03:19:00|17392.92|17272.92|17391.5|17271.5|17392.92|17272.92|17391.5|17271.5|10
1628392750000|2021-08-08 03:19:10|17391.38|17271.38|17391.79|17271.79|17392.24|17272.24|17390.89|17270.89|10
1628392760000|2021-08-08 03:19:20|17391.65|17271.65|17392.16|17272.16|17392.23|17272.23|17391.22|17271.22|10
1628392770000|2021-08-08 03:19:30|17392.89|17272.89|17392.04|17272.04|17393.22|17273.22|17392.02|17272.02|9
1628392780000|2021-08-08 03:19:40|17391.26|17271.26|17391.98|17271.98|17391.98|17271.98|17390.71|17270.71|10
1628392790000|2021-08-08 03:19:50|17392.66|17272.66|17391.13|17271.13|17392.96|17272.96|17391.13|17271.13|10
1628392800000|2021-08-08 03:20:00|17392.13|17272.13|17391.13|17271.13|17392.13|17272.13|17391.13|17271.13|10
1628392810000|2021-08-08 03:20:10|17392.13|17272.13|17391.97|17271.97|17392.84|17272.84|17390.77|17270.77|10
1628392820000|2021-08-08 03:20:20|17391.88|17271.88|17394|17274|17394.19|17274.19|17391.84|17271.84|10
1628392830000|2021-08-08 03:20:30|17394.32|17274.32|17398.92|17278.92|17398.92|17278.92|17394.25|17274.25|9
1628392840000|2021-08-08 03:20:40|17399.87|17279.87|17405.12|17285.12|17405.48|17285.48|17399.87|17279.87|10
1628392850000|2021-08-08 03:20:50|17405.53|17285.53|17405.99|17285.99|17407.68|17287.68|17404.62|17284.62|10
1628392860000|2021-08-08 03:21:00|17405.38|17285.38|17408.83|17288.83|17408.83|17288.83|17404.94|17284.94|10
1628392870000|2021-08-08 03:21:10|17409.26|17289.26|17409.45|17289.45|17409.45|17289.45|17407.42|17287.42|10
1628392880000|2021-08-08 03:21:20|17408.73|17288.73|17410.94|17290.94|17411.34|17291.34|17408.73|17288.73|10
1628392890000|2021-08-08 03:21:30|17410.57|17290.57|17412.64|17292.64|17413.53|17293.53|17410.43|17290.43|10
1628392900000|2021-08-08 03:21:40|17412.97|17292.97|17418.8|17298.8|17418.8|17298.8|17412.97|17292.97|10
1628392910000|2021-08-08 03:21:50|17419.19|17299.19|17421.85|17301.85|17421.85|17301.85|17419.19|17299.19|10
1628392920000|2021-08-08 03:22:00|17422.1|17302.1|17424.51|17304.51|17424.51|17304.51|17421.51|17301.51|10
1628392930000|2021-08-08 03:22:10|17425.07|17305.07|17428.27|17308.27|17428.27|17308.27|17424.1|17304.1|9
1628392940000|2021-08-08 03:22:20|17428.37|17308.37|17425.82|17305.82|17428.37|17308.37|17425.82|17305.82|10
1628392950000|2021-08-08 03:22:30|17425.55|17305.55|17421.27|17301.27|17425.55|17305.55|17421.27|17301.27|10
1628392960000|2021-08-08 03:22:40|17421.02|17301.02|17422.4|17302.4|17422.4|17302.4|17419.69|17299.69|10
1628392970000|2021-08-08 03:22:50|17422.38|17302.38|17424.15|17304.15|17424.19|17304.19|17422.38|17302.38|10
1628392980000|2021-08-08 03:23:00|17424.31|17304.31|17425.21|17305.21|17425.25|17305.25|17423.38|17303.38|10
1628392990000|2021-08-08 03:23:10|17425.41|17305.41|17425.49|17305.49|17426.68|17306.68|17424.23|17304.23|10
1628393000000|2021-08-08 03:23:20|17424.86|17304.86|17424.57|17304.57|17425.03|17305.03|17422.6|17302.6|10
1628393010000|2021-08-08 03:23:30|17425.03|17305.03|17426.01|17306.01|17426.27|17306.27|17425.03|17305.03|9
1628393020000|2021-08-08 03:23:40|17426.15|17306.15|17425.32|17305.32|17426.15|17306.15|17424.31|17304.31|8
1628393030000|2021-08-08 03:23:50|17425.01|17305.01|17428.72|17308.72|17428.72|17308.72|17424.53|17304.53|10
1628393040000|2021-08-08 03:24:00|17428.78|17308.78|17431.22|17311.22|17431.39|17311.39|17428.27|17308.27|10
1628393050000|2021-08-08 03:24:10|17431.45|17311.45|17431.15|17311.15|17431.8|17311.8|17430.63|17310.63|9
1628393060000|2021-08-08 03:24:20|17430.76|17310.76|17436.44|17316.44|17436.44|17316.44|17430.76|17310.76|10
1628393070000|2021-08-08 03:24:30|17436.55|17316.55|17438.77|17318.77|17439.04|17319.04|17436.38|17316.38|10
1628393080000|2021-08-08 03:24:40|17438.89|17318.89|17442.97|17322.97|17442.97|17322.97|17438.87|17318.87|10
1628393090000|2021-08-08 03:24:50|17445.36|17325.36|17443|17323|17445.56|17325.56|17443|17323|10
1628393100000|2021-08-08 03:25:00|17442.67|17322.67|17445.32|17325.32|17445.32|17325.32|17442.67|17322.67|10
1628393110000|2021-08-08 03:25:10|17446.52|17326.52|17448.78|17328.78|17450.02|17330.02|17445.27|17325.27|10
1628393120000|2021-08-08 03:25:20|17450.8|17330.8|17446.38|17326.38|17450.8|17330.8|17446.38|17326.38|10
1628393130000|2021-08-08 03:25:30|17445.39|17325.39|17442.79|17322.79|17445.39|17325.39|17442.79|17322.79|10
1628393140000|2021-08-08 03:25:40|17442.52|17322.52|17443.16|17323.16|17444.27|17324.27|17442.22|17322.22|10
1628393150000|2021-08-08 03:25:50|17443.54|17323.54|17443.35|17323.35|17444.33|17324.33|17442.64|17322.64|10
1628393160000|2021-08-08 03:26:00|17443.34|17323.34|17439.12|17319.12|17443.55|17323.55|17439.12|17319.12|10
1628393170000|2021-08-08 03:26:10|17437.64|17317.64|17432.23|17312.23|17437.64|17317.64|17432.23|17312.23|10
1628393180000|2021-08-08 03:26:20|17431.84|17311.84|17435.63|17315.63|17435.63|17315.63|17431.67|17311.67|10
1628393190000|2021-08-08 03:26:30|17435.45|17315.45|17437.73|17317.73|17438.48|17318.48|17435.45|17315.45|10
1628393200000|2021-08-08 03:26:40|17437.72|17317.72|17436.4|17316.4|17438.62|17318.62|17436.21|17316.21|10
1628393210000|2021-08-08 03:26:50|17437.79|17317.79|17438.41|17318.41|17438.41|17318.41|17436.54|17316.54|9
1628393220000|2021-08-08 03:27:00|17438.59|17318.59|17441.21|17321.21|17441.21|17321.21|17438.29|17318.29|10
1628393230000|2021-08-08 03:27:10|17441.25|17321.25|17445.7|17325.7|17445.7|17325.7|17441.25|17321.25|10
1628393240000|2021-08-08 03:27:20|17445.82|17325.82|17451.51|17331.51|17451.51|17331.51|17445.17|17325.17|10
1628393250000|2021-08-08 03:27:30|17451.56|17331.56|17456.56|17336.56|17456.56|17336.56|17451.44|17331.44|10
1628393260000|2021-08-08 03:27:40|17457.03|17337.03|17454.32|17334.32|17458.18|17338.18|17453.57|17333.57|9
1628393270000|2021-08-08 03:27:50|17454.75|17334.75|17460.7|17340.7|17460.7|17340.7|17454.63|17334.63|10
1628393280000|2021-08-08 03:28:00|17462.23|17342.23|17469.79|17349.79|17469.79|17349.79|17462.23|17342.23|10
1628393290000|2021-08-08 03:28:10|17469.63|17349.63|17469.84|17349.84|17469.84|17349.84|17468.41|17348.41|9
1628393300000|2021-08-08 03:28:20|17469.28|17349.28|17466.1|17346.1|17470.65|17350.65|17466.1|17346.1|10
1628393310000|2021-08-08 03:28:30|17466.75|17346.75|17459.77|17339.77|17467.17|17347.17|17459.68|17339.68|10
1628393320000|2021-08-08 03:28:40|17458.69|17338.69|17454.95|17334.95|17458.69|17338.69|17454.29|17334.29|10
1628393330000|2021-08-08 03:28:50|17454.24|17334.24|17446.45|17326.45|17454.24|17334.24|17446.45|17326.45|9
1628393340000|2021-08-08 03:29:00|17444.22|17324.22|17442.46|17322.46|17445.09|17325.09|17442.01|17322.01|10
1628393350000|2021-08-08 03:29:10|17442.63|17322.63|17443.87|17323.87|17444.18|17324.18|17442.52|17322.52|10
1628393360000|2021-08-08 03:29:20|17441.62|17321.62|17441.1|17321.1|17442.15|17322.15|17440.36|17320.36|10
1628393370000|2021-08-08 03:29:30|17440.88|17320.88|17440.23|17320.23|17440.92|17320.92|17438.34|17318.34|10
1628393380000|2021-08-08 03:29:40|17440.9|17320.9|17443.76|17323.76|17443.76|17323.76|17440.4|17320.4|10
1628393390000|2021-08-08 03:29:50|17443.36|17323.36|17447.31|17327.31|17447.31|17327.31|17442.79|17322.79|10
1628393400000|2021-08-08 03:30:00|17448.95|17328.95|17450.94|17330.94|17451.71|17331.71|17448.95|17328.95|10
1628393410000|2021-08-08 03:30:10|17450.96|17330.96|17450.53|17330.53|17450.96|17330.96|17448.8|17328.8|10
1628393420000|2021-08-08 03:30:20|17450.58|17330.58|17447.88|17327.88|17451.14|17331.14|17447.65|17327.65|10
1628393430000|2021-08-08 03:30:30|17446.3|17326.3|17439.52|17319.52|17446.3|17326.3|17439.52|17319.52|10
1628393440000|2021-08-08 03:30:40|17439.05|17319.05|17438.3|17318.3|17439.05|17319.05|17438.3|17318.3|10
1628393450000|2021-08-08 03:30:50|17438.66|17318.66|17435.15|17315.15|17438.66|17318.66|17435.15|17315.15|10
1628393460000|2021-08-08 03:31:00|17434.72|17314.72|17431.98|17311.98|17434.72|17314.72|17430.71|17310.71|10
1628393470000|2021-08-08 03:31:10|17432.32|17312.32|17427.81|17307.81|17432.32|17312.32|17427.81|17307.81|10
1628393480000|2021-08-08 03:31:20|17428.05|17308.05|17425.37|17305.37|17428.47|17308.47|17424.49|17304.49|10
1628393490000|2021-08-08 03:31:30|17425.07|17305.07|17426.24|17306.24|17426.24|17306.24|17424.94|17304.94|10
1628393500000|2021-08-08 03:31:40|17426.3|17306.3|17424.01|17304.01|17426.3|17306.3|17423.46|17303.46|10
1628393510000|2021-08-08 03:31:50|17423.8|17303.8|17427.69|17307.69|17427.69|17307.69|17423.28|17303.28|10
1628393520000|2021-08-08 03:32:00|17428.01|17308.01|17430.55|17310.55|17430.55|17310.55|17426.72|17306.72|10
1628393530000|2021-08-08 03:32:10|17430.52|17310.52|17433.89|17313.89|17434.3|17314.3|17430.4|17310.4|9
1628393540000|2021-08-08 03:32:20|17434.79|17314.79|17434.2|17314.2|17434.79|17314.79|17433.98|17313.98|9
1628393550000|2021-08-08 03:32:30|17434.38|17314.38|17437.55|17317.55|17437.74|17317.74|17434.12|17314.12|10
1628393560000|2021-08-08 03:32:40|17436.28|17316.28|17435.54|17315.54|17437.06|17317.06|17435.54|17315.54|10
1628393570000|2021-08-08 03:32:50|17435.88|17315.88|17441.07|17321.07|17441.07|17321.07|17435.88|17315.88|10
1628393580000|2021-08-08 03:33:00|17441.79|17321.79|17442.44|17322.44|17443.41|17323.41|17441.21|17321.21|10
1628393590000|2021-08-08 03:33:10|17440.45|17320.45|17440.06|17320.06|17440.45|17320.45|17439.64|17319.64|10
1628393600000|2021-08-08 03:33:20|17440.76|17320.76|17446.6|17326.6|17447.53|17327.53|17440.76|17320.76|10
1628393610000|2021-08-08 03:33:30|17445.92|17325.92|17438.59|17318.59|17445.92|17325.92|17438.59|17318.59|10
1628393620000|2021-08-08 03:33:40|17438.19|17318.19|17436.09|17316.09|17438.19|17318.19|17434.92|17314.92|10
1628393630000|2021-08-08 03:33:50|17435.76|17315.76|17433.44|17313.44|17435.76|17315.76|17432.6|17312.6|10
1628393640000|2021-08-08 03:34:00|17432.97|17312.97|17430.16|17310.16|17432.97|17312.97|17430.16|17310.16|10
1628393650000|2021-08-08 03:34:10|17429.98|17309.98|17426.99|17306.99|17429.98|17309.98|17426.8|17306.8|10
1628393660000|2021-08-08 03:34:20|17427.09|17307.09|17425.74|17305.74|17427.09|17307.09|17425.74|17305.74|10
1628393670000|2021-08-08 03:34:30|17425.93|17305.93|17423.77|17303.77|17426.28|17306.28|17423.77|17303.77|10
1628393680000|2021-08-08 03:34:40|17424.32|17304.32|17424.17|17304.17|17424.52|17304.52|17423.7|17303.7|10
1628393690000|2021-08-08 03:34:50|17423.78|17303.78|17418.98|17298.98|17423.81|17303.81|17418.98|17298.98|10
1628393700000|2021-08-08 03:35:00|17419.03|17299.03|17417.84|17297.84|17419.03|17299.03|17416.98|17296.98|10
1628393710000|2021-08-08 03:35:10|17417.08|17297.08|17422.11|17302.11|17423.53|17303.53|17417.08|17297.08|10
1628393720000|2021-08-08 03:35:20|17424.97|17304.97|17423.86|17303.86|17424.97|17304.97|17422.21|17302.21|10
1628393730000|2021-08-08 03:35:30|17424|17304|17416.97|17296.97|17424|17304|17416.97|17296.97|10
1628393740000|2021-08-08 03:35:40|17417.11|17297.11|17410.13|17290.13|17417.11|17297.11|17410.13|17290.13|10
1628393750000|2021-08-08 03:35:50|17410.82|17290.82|17410.21|17290.21|17411.88|17291.88|17408.8|17288.8|10
1628393760000|2021-08-08 03:36:00|17409.48|17289.48|17408.21|17288.21|17411.13|17291.13|17408.21|17288.21|10
1628393770000|2021-08-08 03:36:10|17409.28|17289.28|17404.31|17284.31|17409.28|17289.28|17404.3|17284.3|10
1628393780000|2021-08-08 03:36:20|17404.14|17284.14|17403.99|17283.99|17405.81|17285.81|17403.99|17283.99|10
1628393790000|2021-08-08 03:36:30|17404.03|17284.03|17402.66|17282.66|17405.13|17285.13|17402.66|17282.66|10
1628393800000|2021-08-08 03:36:40|17402.51|17282.51|17401.06|17281.06|17402.51|17282.51|17400.62|17280.62|10
1628393810000|2021-08-08 03:36:50|17400.59|17280.59|17401.22|17281.22|17402.29|17282.29|17400.59|17280.59|10
1628393820000|2021-08-08 03:37:00|17400.16|17280.16|17400.91|17280.91|17401.73|17281.73|17400.16|17280.16|9
1628393830000|2021-08-08 03:37:10|17400.56|17280.56|17395.48|17275.48|17400.56|17280.56|17395.46|17275.46|9
1628393840000|2021-08-08 03:37:20|17396.02|17276.02|17393.73|17273.73|17396.02|17276.02|17393.73|17273.73|10
1628393850000|2021-08-08 03:37:30|17393.41|17273.41|17393.4|17273.4|17393.66|17273.66|17391.98|17271.98|9
1628393860000|2021-08-08 03:37:40|17393.85|17273.85|17394.22|17274.22|17394.66|17274.66|17393.72|17273.72|10
1628393870000|2021-08-08 03:37:50|17394|17274|17394.03|17274.03|17394.37|17274.37|17393.68|17273.68|10
1628393880000|2021-08-08 03:38:00|17394.27|17274.27|17395.73|17275.73|17395.84|17275.84|17394.27|17274.27|10
1628393890000|2021-08-08 03:38:10|17396.24|17276.24|17395.21|17275.21|17396.24|17276.24|17394.6|17274.6|9
1628393900000|2021-08-08 03:38:20|17395.49|17275.49|17397.51|17277.51|17399.29|17279.29|17395.49|17275.49|10
1628393910000|2021-08-08 03:38:30|17397.29|17277.29|17397.38|17277.38|17398.38|17278.38|17397.23|17277.23|10
1628393920000|2021-08-08 03:38:40|17397.25|17277.25|17399.16|17279.16|17399.16|17279.16|17396.48|17276.48|10
1628393930000|2021-08-08 03:38:50|17399.7|17279.7|17398.37|17278.37|17399.91|17279.91|17397.98|17277.98|10
1628393940000|2021-08-08 03:39:00|17398.55|17278.55|17394.41|17274.41|17398.7|17278.7|17394.41|17274.41|10
1628393950000|2021-08-08 03:39:10|17392.76|17272.76|17382.53|17262.53|17392.76|17272.76|17382.53|17262.53|10
1628393960000|2021-08-08 03:39:20|17382.33|17262.33|17380.07|17260.07|17382.33|17262.33|17379.95|17259.95|10
1628393970000|2021-08-08 03:39:30|17380.06|17260.06|17379.25|17259.25|17380.06|17260.06|17378.88|17258.88|10
1628393980000|2021-08-08 03:39:40|17379.39|17259.39|17378.76|17258.76|17379.82|17259.82|17378.76|17258.76|9
1628393990000|2021-08-08 03:39:50|17378.64|17258.64|17380.53|17260.53|17380.6|17260.6|17378.64|17258.64|10
1628394000000|2021-08-08 03:40:00|17381.37|17261.37|17380.55|17260.55|17382.08|17262.08|17378.84|17258.84|10
1628394010000|2021-08-08 03:40:10|17379.21|17259.21|17380.87|17260.87|17382.34|17262.34|17379.21|17259.21|10
1628394020000|2021-08-08 03:40:20|17381.55|17261.55|17382.01|17262.01|17382.36|17262.36|17380.41|17260.41|10
1628394030000|2021-08-08 03:40:30|17381.72|17261.72|17384.69|17264.69|17384.69|17264.69|17381.72|17261.72|10
1628394040000|2021-08-08 03:40:40|17385.19|17265.19|17389.48|17269.48|17389.48|17269.48|17385.19|17265.19|10
1628394050000|2021-08-08 03:40:50|17389.89|17269.89|17392.14|17272.14|17392.14|17272.14|17389.04|17269.04|9
1628394060000|2021-08-08 03:41:00|17391.04|17271.04|17397.5|17277.5|17397.5|17277.5|17391.04|17271.04|10
1628394070000|2021-08-08 03:41:10|17398.25|17278.25|17401.83|17281.83|17402.33|17282.33|17398.17|17278.17|10
1628394080000|2021-08-08 03:41:20|17402.74|17282.74|17406.67|17286.67|17406.91|17286.91|17402.74|17282.74|10
1628394090000|2021-08-08 03:41:30|17407|17287|17407.38|17287.38|17408.06|17288.06|17405.87|17285.87|9
1628394100000|2021-08-08 03:41:40|17406.38|17286.38|17408.81|17288.81|17408.81|17288.81|17406.38|17286.38|10
1628394110000|2021-08-08 03:41:50|17409.91|17289.91|17411.2|17291.2|17411.32|17291.32|17409.25|17289.25|9
1628394120000|2021-08-08 03:42:00|17411.49|17291.49|17411.58|17291.58|17411.58|17291.58|17408.41|17288.41|9
1628394130000|2021-08-08 03:42:10|17411.55|17291.55|17411.43|17291.43|17412.4|17292.4|17411.41|17291.41|10
1628394140000|2021-08-08 03:42:20|17413.16|17293.16|17416.97|17296.97|17416.97|17296.97|17413.16|17293.16|10
1628394150000|2021-08-08 03:42:30|17416.83|17296.83|17417.85|17297.85|17418.29|17298.29|17416.57|17296.57|10
1628394160000|2021-08-08 03:42:40|17417.62|17297.62|17416.13|17296.13|17418.07|17298.07|17415.17|17295.17|10
1628394170000|2021-08-08 03:42:50|17416.08|17296.08|17409.98|17289.98|17416.08|17296.08|17409.98|17289.98|10
1628394180000|2021-08-08 03:43:00|17409.96|17289.96|17411.91|17291.91|17412.48|17292.48|17409.96|17289.96|10
1628394190000|2021-08-08 03:43:10|17412.09|17292.09|17417.21|17297.21|17419|17299|17412.09|17292.09|10
1628394200000|2021-08-08 03:43:20|17413.89|17293.89|17406.26|17286.26|17413.89|17293.89|17406.26|17286.26|10
1628394210000|2021-08-08 03:43:30|17405.5|17285.5|17402.1|17282.1|17405.5|17285.5|17402.1|17282.1|10
1628394220000|2021-08-08 03:43:40|17401.79|17281.79|17400.82|17280.82|17401.79|17281.79|17400.18|17280.18|10
1628394230000|2021-08-08 03:43:50|17399.92|17279.92|17393.9|17273.9|17399.92|17279.92|17393.35|17273.35|10
1628394240000|2021-08-08 03:44:00|17391.27|17271.27|17389.06|17269.06|17392.08|17272.08|17388.31|17268.31|10
1628394250000|2021-08-08 03:44:10|17388.67|17268.67|17393.1|17273.1|17393.1|17273.1|17388.67|17268.67|10
1628394260000|2021-08-08 03:44:20|17395.1|17275.1|17401.31|17281.31|17401.31|17281.31|17395.1|17275.1|10
1628394270000|2021-08-08 03:44:30|17400.72|17280.72|17401.42|17281.42|17401.42|17281.42|17399.72|17279.72|10
1628394280000|2021-08-08 03:44:40|17401.38|17281.38|17403.43|17283.43|17403.99|17283.99|17401.38|17281.38|10
1628394290000|2021-08-08 03:44:50|17403.36|17283.36|17403.6|17283.6|17404.18|17284.18|17401.59|17281.59|10
1628394300000|2021-08-08 03:45:00|17404.13|17284.13|17404.19|17284.19|17404.26|17284.26|17403.07|17283.07|10
1628394310000|2021-08-08 03:45:10|17403.62|17283.62|17401.9|17281.9|17403.62|17283.62|17400.52|17280.52|10
1628394320000|2021-08-08 03:45:20|17402.14|17282.14|17398.08|17278.08|17402.56|17282.56|17398.08|17278.08|10
1628394330000|2021-08-08 03:45:30|17397.96|17277.96|17397.24|17277.24|17398.37|17278.37|17396.65|17276.65|10
1628394340000|2021-08-08 03:45:40|17396.89|17276.89|17397.11|17277.11|17398.23|17278.23|17396.81|17276.81|10
1628394350000|2021-08-08 03:45:50|17397.09|17277.09|17394.18|17274.18|17397.09|17277.09|17394.18|17274.18|10
1628394360000|2021-08-08 03:46:00|17394.29|17274.29|17394.12|17274.12|17394.93|17274.93|17394.12|17274.12|9
1628394370000|2021-08-08 03:46:10|17393.97|17273.97|17396.76|17276.76|17396.76|17276.76|17393.34|17273.34|10
1628394380000|2021-08-08 03:46:20|17395.66|17275.66|17396.16|17276.16|17397.97|17277.97|17395.66|17275.66|10
1628394390000|2021-08-08 03:46:30|17395.8|17275.8|17399.36|17279.36|17399.53|17279.53|17395.35|17275.35|10
1628394400000|2021-08-08 03:46:40|17398.14|17278.14|17400.77|17280.77|17400.77|17280.77|17398.04|17278.04|10
1628394410000|2021-08-08 03:46:50|17401.88|17281.88|17404.13|17284.13|17404.81|17284.81|17401.02|17281.02|10
1628394420000|2021-08-08 03:47:00|17405.49|17285.49|17409.85|17289.85|17411.29|17291.29|17405.49|17285.49|10
1628394430000|2021-08-08 03:47:10|17410.56|17290.56|17415.74|17295.74|17415.74|17295.74|17410.56|17290.56|10
1628394440000|2021-08-08 03:47:20|17416.29|17296.29|17418.47|17298.47|17418.47|17298.47|17415.51|17295.51|9
1628394450000|2021-08-08 03:47:30|17418.23|17298.23|17418.35|17298.35|17418.71|17298.71|17418.23|17298.23|10
1628394460000|2021-08-08 03:47:40|17418.67|17298.67|17419.71|17299.71|17419.75|17299.75|17418.67|17298.67|10
1628394470000|2021-08-08 03:47:50|17419.33|17299.33|17420.89|17300.89|17421.07|17301.07|17419.2|17299.2|10
1628394480000|2021-08-08 03:48:00|17421.19|17301.19|17421.46|17301.46|17421.58|17301.58|17419.34|17299.34|10
1628394490000|2021-08-08 03:48:10|17422.28|17302.28|17420.85|17300.85|17422.38|17302.38|17420.02|17300.02|10
1628394500000|2021-08-08 03:48:20|17420.76|17300.76|17420.67|17300.67|17422.13|17302.13|17419.16|17299.16|10
1628394510000|2021-08-08 03:48:30|17422.11|17302.11|17419.87|17299.87|17422.27|17302.27|17419.77|17299.77|10
1628394520000|2021-08-08 03:48:40|17419.63|17299.63|17421.33|17301.33|17421.61|17301.61|17419.63|17299.63|10
1628394530000|2021-08-08 03:48:50|17421.3|17301.3|17420.88|17300.88|17422.3|17302.3|17419.7|17299.7|10
1628394540000|2021-08-08 03:49:00|17420.61|17300.61|17419.65|17299.65|17421.15|17301.15|17419.4|17299.4|10
1628394550000|2021-08-08 03:49:10|17420.82|17300.82|17423.06|17303.06|17423.06|17303.06|17420.21|17300.21|10
1628394560000|2021-08-08 03:49:20|17423.35|17303.35|17425.67|17305.67|17425.67|17305.67|17423.35|17303.35|9
1628394570000|2021-08-08 03:49:30|17425.61|17305.61|17428.45|17308.45|17428.45|17308.45|17425.61|17305.61|10
1628394580000|2021-08-08 03:49:40|17429.34|17309.34|17429.8|17309.8|17430.8|17310.8|17428.33|17308.33|10
1628394590000|2021-08-08 03:49:50|17429.89|17309.89|17430.78|17310.78|17430.9|17310.9|17428.84|17308.84|10
1628394600000|2021-08-08 03:50:00|17431.08|17311.08|17430.51|17310.51|17431.08|17311.08|17429.02|17309.02|10
1628394610000|2021-08-08 03:50:10|17430.65|17310.65|17431.93|17311.93|17431.94|17311.94|17430.57|17310.57|10
1628394620000|2021-08-08 03:50:20|17431.8|17311.8|17431.09|17311.09|17432.49|17312.49|17431.09|17311.09|10
1628394630000|2021-08-08 03:50:30|17430.99|17310.99|17434.09|17314.09|17434.09|17314.09|17430.99|17310.99|10
1628394640000|2021-08-08 03:50:40|17433.98|17313.98|17434.61|17314.61|17435.26|17315.26|17433.98|17313.98|9
1628394650000|2021-08-08 03:50:50|17434.82|17314.82|17437.74|17317.74|17437.74|17317.74|17434.82|17314.82|10
1628394660000|2021-08-08 03:51:00|17437.67|17317.67|17435.86|17315.86|17438.47|17318.47|17435.86|17315.86|10
1628394670000|2021-08-08 03:51:10|17435.54|17315.54|17434.27|17314.27|17435.54|17315.54|17433.29|17313.29|10
1628394680000|2021-08-08 03:51:20|17433.3|17313.3|17438.86|17318.86|17438.86|17318.86|17433.3|17313.3|9
1628394690000|2021-08-08 03:51:30|17438.85|17318.85|17442.97|17322.97|17442.97|17322.97|17438.85|17318.85|10
1628394700000|2021-08-08 03:51:40|17441.59|17321.59|17444.47|17324.47|17444.97|17324.97|17441.59|17321.59|10
1628394710000|2021-08-08 03:51:50|17444.52|17324.52|17445.32|17325.32|17445.37|17325.37|17443.86|17323.86|10
1628394720000|2021-08-08 03:52:00|17444.99|17324.99|17449.27|17329.27|17449.66|17329.66|17444.99|17324.99|10
1628394730000|2021-08-08 03:52:10|17448.81|17328.81|17449.17|17329.17|17451.4|17331.4|17448.81|17328.81|10
1628394740000|2021-08-08 03:52:20|17450.49|17330.49|17448.4|17328.4|17450.49|17330.49|17448.15|17328.15|10
1628394750000|2021-08-08 03:52:30|17448.41|17328.41|17448.28|17328.28|17448.41|17328.41|17446.97|17326.97|10
1628394760000|2021-08-08 03:52:40|17448.47|17328.47|17448|17328|17448.69|17328.69|17447.66|17327.66|10
1628394770000|2021-08-08 03:52:50|17448.27|17328.27|17449.83|17329.83|17450.17|17330.17|17447.67|17327.67|10
1628394780000|2021-08-08 03:53:00|17449.55|17329.55|17449.85|17329.85|17450.49|17330.49|17449.28|17329.28|10
1628394790000|2021-08-08 03:53:10|17449.6|17329.6|17453.59|17333.59|17453.59|17333.59|17449.6|17329.6|10
1628394800000|2021-08-08 03:53:20|17452.22|17332.22|17452.58|17332.58|17452.58|17332.58|17451.21|17331.21|10
1628394810000|2021-08-08 03:53:30|17452.45|17332.45|17452.39|17332.39|17452.85|17332.85|17451.86|17331.86|10
1628394820000|2021-08-08 03:53:40|17452.23|17332.23|17452.64|17332.64|17452.98|17332.98|17451.25|17331.25|10
1628394830000|2021-08-08 03:53:50|17452.96|17332.96|17450.43|17330.43|17452.96|17332.96|17450.18|17330.18|10
1628394840000|2021-08-08 03:54:00|17450.5|17330.5|17450|17330|17451.8|17331.8|17450|17330|9
1628394850000|2021-08-08 03:54:10|17450.37|17330.37|17452.12|17332.12|17452.16|17332.16|17450.37|17330.37|10
1628394860000|2021-08-08 03:54:20|17452.59|17332.59|17452.65|17332.65|17452.65|17332.65|17451.45|17331.45|10
1628394870000|2021-08-08 03:54:30|17452.73|17332.73|17452.28|17332.28|17453.01|17333.01|17451.57|17331.57|10
1628394880000|2021-08-08 03:54:40|17456.15|17336.15|17455.84|17335.84|17457.55|17337.55|17455.84|17335.84|10
1628394890000|2021-08-08 03:54:50|17455.7|17335.7|17456.21|17336.21|17457.25|17337.25|17455.7|17335.7|10
1628394900000|2021-08-08 03:55:00|17456.96|17336.96|17456.11|17336.11|17457.03|17337.03|17455.37|17335.37|10
1628394910000|2021-08-08 03:55:10|17456.23|17336.23|17461.4|17341.4|17462.2|17342.2|17455.99|17335.99|10
1628394920000|2021-08-08 03:55:20|17461.25|17341.25|17466.97|17346.97|17467.17|17347.17|17461.25|17341.25|10
1628394930000|2021-08-08 03:55:30|17468.98|17348.98|17472.72|17352.72|17473.84|17353.84|17468.55|17348.55|10
1628394940000|2021-08-08 03:55:40|17473.5|17353.5|17477.44|17357.44|17477.44|17357.44|17473.5|17353.5|10
1628394950000|2021-08-08 03:55:50|17477.74|17357.74|17478.6|17358.6|17478.6|17358.6|17476.48|17356.48|10
1628394960000|2021-08-08 03:56:00|17477.45|17357.45|17482.04|17362.04|17482.04|17362.04|17477.45|17357.45|10
1628394970000|2021-08-08 03:56:10|17481.63|17361.63|17482.6|17362.6|17482.68|17362.68|17480.56|17360.56|10
1628394980000|2021-08-08 03:56:20|17481.79|17361.79|17483.24|17363.24|17483.57|17363.57|17481.79|17361.79|10
1628394990000|2021-08-08 03:56:30|17482.14|17362.14|17479.23|17359.23|17482.87|17362.87|17477.86|17357.86|10
1628395000000|2021-08-08 03:56:40|17478.89|17358.89|17479.48|17359.48|17479.83|17359.83|17477.67|17357.67|10
1628395010000|2021-08-08 03:56:50|17480.81|17360.81|17479.6|17359.6|17483.28|17363.28|17479.6|17359.6|10
1628395020000|2021-08-08 03:57:00|17478.16|17358.16|17471.1|17351.1|17478.16|17358.16|17471.1|17351.1|10
1628395030000|2021-08-08 03:57:10|17471.36|17351.36|17466.16|17346.16|17472.59|17352.59|17466.16|17346.16|10
1628395040000|2021-08-08 03:57:20|17466.55|17346.55|17465.05|17345.05|17466.55|17346.55|17464.83|17344.83|10
1628395050000|2021-08-08 03:57:30|17465.29|17345.29|17462.54|17342.54|17465.29|17345.29|17462.33|17342.33|10
1628395060000|2021-08-08 03:57:40|17462.18|17342.18|17459.33|17339.33|17464.1|17344.1|17459.33|17339.33|10
1628395070000|2021-08-08 03:57:50|17460.3|17340.3|17462.29|17342.29|17463.18|17343.18|17459.34|17339.34|10
1628395080000|2021-08-08 03:58:00|17462.34|17342.34|17462.8|17342.8|17463|17343|17461.58|17341.58|10
1628395090000|2021-08-08 03:58:10|17462.98|17342.98|17462.12|17342.12|17462.98|17342.98|17461.42|17341.42|10
1628395100000|2021-08-08 03:58:20|17463.72|17343.72|17461.29|17341.29|17463.72|17343.72|17460.97|17340.97|10
1628395110000|2021-08-08 03:58:30|17462.01|17342.01|17459.53|17339.53|17462.32|17342.32|17458.86|17338.86|10
1628395120000|2021-08-08 03:58:40|17459.68|17339.68|17460.61|17340.61|17460.67|17340.67|17459.68|17339.68|10
1628395130000|2021-08-08 03:58:50|17460.79|17340.79|17461.65|17341.65|17461.91|17341.91|17460.79|17340.79|10
1628395140000|2021-08-08 03:59:00|17461.51|17341.51|17462.95|17342.95|17463.69|17343.69|17461.51|17341.51|10
1628395150000|2021-08-08 03:59:10|17463.22|17343.22|17466.99|17346.99|17466.99|17346.99|17463.22|17343.22|10
1628395160000|2021-08-08 03:59:20|17467.79|17347.79|17473.25|17353.25|17473.25|17353.25|17467.79|17347.79|10
1628395170000|2021-08-08 03:59:30|17473.27|17353.27|17476.87|17356.87|17476.87|17356.87|17472.86|17352.86|10
1628395180000|2021-08-08 03:59:40|17476.66|17356.66|17478.07|17358.07|17478.67|17358.67|17476.66|17356.66|10
1628395190000|2021-08-08 03:59:50|17477.42|17357.42|17476|17356|17477.95|17357.95|17475.93|17355.93|10
1628395200000|2021-08-08 04:00:00|17475.91|17355.91|17481.64|17361.64|17481.64|17361.64|17475.91|17355.91|10
1628395210000|2021-08-08 04:00:10|17480.4|17360.4|17483.09|17363.09|17484.14|17364.14|17480.4|17360.4|10
1628395220000|2021-08-08 04:00:20|17483.53|17363.53|17478.48|17358.48|17483.53|17363.53|17478.48|17358.48|10
1628395230000|2021-08-08 04:00:30|17477.49|17357.49|17476.16|17356.16|17477.49|17357.49|17475.66|17355.66|10
1628395240000|2021-08-08 04:00:40|17477.42|17357.42|17480.03|17360.03|17481.24|17361.24|17477.42|17357.42|10
1628395250000|2021-08-08 04:00:50|17480.61|17360.61|17482.35|17362.35|17483.15|17363.15|17480.61|17360.61|10
1628395260000|2021-08-08 04:01:00|17482.83|17362.83|17482.61|17362.61|17482.83|17362.83|17481.17|17361.17|10
1628395270000|2021-08-08 04:01:10|17482.76|17362.76|17488.33|17368.33|17488.33|17368.33|17482.76|17362.76|9
1628395280000|2021-08-08 04:01:20|17488.53|17368.53|17503.51|17383.51|17503.53|17383.53|17488.53|17368.53|10
1628395290000|2021-08-08 04:01:30|17504.8|17384.8|17506.78|17386.78|17508.4|17388.4|17504.8|17384.8|10
1628395300000|2021-08-08 04:01:40|17506.52|17386.52|17510.43|17390.43|17511.61|17391.61|17506.52|17386.52|9
1628395310000|2021-08-08 04:01:50|17510.37|17390.37|17509.63|17389.63|17510.91|17390.91|17509.63|17389.63|10
1628395320000|2021-08-08 04:02:00|17509.8|17389.8|17510.81|17390.81|17510.81|17390.81|17508.76|17388.76|10
1628395330000|2021-08-08 04:02:10|17510.18|17390.18|17518.15|17398.15|17518.15|17398.15|17509.68|17389.68|10
1628395340000|2021-08-08 04:02:20|17518.74|17398.74|17521.87|17401.87|17521.87|17401.87|17518.74|17398.74|10
1628395350000|2021-08-08 04:02:30|17521.75|17401.75|17520.49|17400.49|17521.75|17401.75|17517.56|17397.56|10
1628395360000|2021-08-08 04:02:40|17522.24|17402.24|17522.38|17402.38|17522.42|17402.42|17520.82|17400.82|10
1628395370000|2021-08-08 04:02:50|17523.39|17403.39|17528.08|17408.08|17528.08|17408.08|17521.07|17401.07|10
1628395380000|2021-08-08 04:03:00|17528.16|17408.16|17531.42|17411.42|17531.54|17411.54|17528.16|17408.16|10
1628395390000|2021-08-08 04:03:10|17532.52|17412.52|17536.1|17416.1|17536.19|17416.19|17531.68|17411.68|10
1628395400000|2021-08-08 04:03:20|17535.47|17415.47|17538.24|17418.24|17538.24|17418.24|17534.81|17414.81|10
1628395410000|2021-08-08 04:03:30|17537.47|17417.47|17535.09|17415.09|17537.47|17417.47|17533.8|17413.8|10
1628395420000|2021-08-08 04:03:40|17534.04|17414.04|17522.24|17402.24|17534.04|17414.04|17522.24|17402.24|10
1628395430000|2021-08-08 04:03:50|17521.45|17401.45|17517.2|17397.2|17521.6|17401.6|17517.2|17397.2|10
1628395440000|2021-08-08 04:04:00|17517.72|17397.72|17508.54|17388.54|17517.72|17397.72|17506.32|17386.32|10
1628395450000|2021-08-08 04:04:10|17506.68|17386.68|17503.58|17383.58|17506.68|17386.68|17502.34|17382.34|10
1628395460000|2021-08-08 04:04:20|17499.57|17379.57|17497.66|17377.66|17499.69|17379.69|17497.2|17377.2|10
1628395470000|2021-08-08 04:04:30|17498.71|17378.71|17496.76|17376.76|17498.71|17378.71|17495.88|17375.88|10
1628395480000|2021-08-08 04:04:40|17496.62|17376.62|17493.91|17373.91|17496.62|17376.62|17492.72|17372.72|10
1628395490000|2021-08-08 04:04:50|17495|17375|17486.54|17366.54|17495|17375|17486.54|17366.54|10
1628395500000|2021-08-08 04:05:00|17486.01|17366.01|17483.8|17363.8|17486.01|17366.01|17482.43|17362.43|10
1628395510000|2021-08-08 04:05:10|17483.63|17363.63|17477.75|17357.75|17483.63|17363.63|17477.75|17357.75|10
1628395520000|2021-08-08 04:05:20|17476.73|17356.73|17469.59|17349.59|17476.73|17356.73|17468.94|17348.94|10
1628395530000|2021-08-08 04:05:30|17471.4|17351.4|17466.6|17346.6|17471.4|17351.4|17466.6|17346.6|10
1628395540000|2021-08-08 04:05:40|17465.46|17345.46|17461.47|17341.47|17465.46|17345.46|17461.47|17341.47|10
1628395550000|2021-08-08 04:05:50|17461.51|17341.51|17457.3|17337.3|17461.51|17341.51|17457.3|17337.3|10
1628395560000|2021-08-08 04:06:00|17457.6|17337.6|17456.33|17336.33|17457.6|17337.6|17456.04|17336.04|10
1628395570000|2021-08-08 04:06:10|17457.08|17337.08|17463.54|17343.54|17463.54|17343.54|17457.08|17337.08|10
1628395580000|2021-08-08 04:06:20|17463.66|17343.66|17465.82|17345.82|17465.82|17345.82|17463.47|17343.47|10
1628395590000|2021-08-08 04:06:30|17466.53|17346.53|17470.74|17350.74|17471.11|17351.11|17466.53|17346.53|10
1628395600000|2021-08-08 04:06:40|17471.16|17351.16|17467.4|17347.4|17472.04|17352.04|17467.4|17347.4|10
1628395610000|2021-08-08 04:06:50|17467.45|17347.45|17457|17337|17467.45|17347.45|17457|17337|10
1628395620000|2021-08-08 04:07:00|17454.1|17334.1|17444.81|17324.81|17454.1|17334.1|17444.67|17324.67|10
1628395630000|2021-08-08 04:07:10|17442.56|17322.56|17437.26|17317.26|17442.56|17322.56|17437.26|17317.26|10
1628395640000|2021-08-08 04:07:20|17437.47|17317.47|17436.26|17316.26|17437.47|17317.47|17435.07|17315.07|9
1628395650000|2021-08-08 04:07:30|17436.27|17316.27|17439.49|17319.49|17439.49|17319.49|17435.86|17315.86|10
1628395660000|2021-08-08 04:07:40|17439.24|17319.24|17436.81|17316.81|17439.91|17319.91|17436.3|17316.3|10
1628395670000|2021-08-08 04:07:50|17436.82|17316.82|17442.99|17322.99|17442.99|17322.99|17436.82|17316.82|10
1628395680000|2021-08-08 04:08:00|17442.62|17322.62|17458.85|17338.85|17458.85|17338.85|17442.62|17322.62|10
1628395690000|2021-08-08 04:08:10|17459.21|17339.21|17463.38|17343.38|17463.38|17343.38|17459.21|17339.21|10
1628395700000|2021-08-08 04:08:20|17463.37|17343.37|17466.48|17346.48|17466.55|17346.55|17463.37|17343.37|10
1628395710000|2021-08-08 04:08:30|17466.22|17346.22|17457.69|17337.69|17466.22|17346.22|17457.69|17337.69|10
1628395720000|2021-08-08 04:08:40|17456.89|17336.89|17450.49|17330.49|17456.89|17336.89|17450.43|17330.43|10
1628395730000|2021-08-08 04:08:50|17450.45|17330.45|17449.8|17329.8|17450.56|17330.56|17448.72|17328.72|10
1628395740000|2021-08-08 04:09:00|17450.42|17330.42|17453.19|17333.19|17453.19|17333.19|17450.42|17330.42|10
1628395750000|2021-08-08 04:09:10|17453.71|17333.71|17458.17|17338.17|17458.63|17338.63|17453.71|17333.71|10
1628395760000|2021-08-08 04:09:20|17458.19|17338.19|17458.24|17338.24|17458.9|17338.9|17457.29|17337.29|10
1628395770000|2021-08-08 04:09:30|17457.86|17337.86|17460.52|17340.52|17460.52|17340.52|17457.86|17337.86|10
1628395780000|2021-08-08 04:09:40|17460.43|17340.43|17457.84|17337.84|17460.43|17340.43|17457.84|17337.84|10
1628395790000|2021-08-08 04:09:50|17457.09|17337.09|17455.42|17335.42|17457.09|17337.09|17454.52|17334.52|10
1628395800000|2021-08-08 04:10:00|17455.4|17335.4|17460.06|17340.06|17460.06|17340.06|17455.4|17335.4|10
1628395810000|2021-08-08 04:10:10|17461.47|17341.47|17466.9|17346.9|17468.15|17348.15|17461.47|17341.47|10
1628395820000|2021-08-08 04:10:20|17468.44|17348.44|17476.24|17356.24|17476.24|17356.24|17468.44|17348.44|10
1628395830000|2021-08-08 04:10:30|17477.16|17357.16|17481.57|17361.57|17481.75|17361.75|17477.16|17357.16|10
1628395840000|2021-08-08 04:10:40|17481.07|17361.07|17481.57|17361.57|17481.57|17361.57|17478.5|17358.5|10
1628395850000|2021-08-08 04:10:50|17481.9|17361.9|17481.69|17361.69|17483.16|17363.16|17481.69|17361.69|10
1628395860000|2021-08-08 04:11:00|17481.79|17361.79|17484.34|17364.34|17484.34|17364.34|17481.79|17361.79|10
1628395870000|2021-08-08 04:11:10|17484.43|17364.43|17484.87|17364.87|17485.11|17365.11|17483.39|17363.39|10
1628395880000|2021-08-08 04:11:20|17484.99|17364.99|17482.68|17362.68|17485.45|17365.45|17482.67|17362.67|10
1628395890000|2021-08-08 04:11:30|17482.69|17362.69|17484.01|17364.01|17484.38|17364.38|17482.69|17362.69|10
1628395900000|2021-08-08 04:11:40|17484.22|17364.22|17486.9|17366.9|17487.66|17367.66|17483.33|17363.33|10
1628395910000|2021-08-08 04:11:50|17486.95|17366.95|17484.14|17364.14|17486.95|17366.95|17484.14|17364.14|10
1628395920000|2021-08-08 04:12:00|17483.88|17363.88|17486.06|17366.06|17486.06|17366.06|17483.88|17363.88|10
1628395930000|2021-08-08 04:12:10|17486.12|17366.12|17489.68|17369.68|17489.68|17369.68|17486|17366|10
1628395940000|2021-08-08 04:12:20|17490.11|17370.11|17491.89|17371.89|17491.89|17371.89|17488.53|17368.53|10
1628395950000|2021-08-08 04:12:30|17492.37|17372.37|17491.84|17371.84|17492.37|17372.37|17490.99|17370.99|10
1628395960000|2021-08-08 04:12:40|17491.67|17371.67|17491.98|17371.98|17492.61|17372.61|17491.62|17371.62|10
1628395970000|2021-08-08 04:12:50|17493.34|17373.34|17495.96|17375.96|17495.96|17375.96|17492.97|17372.97|9
1628395980000|2021-08-08 04:13:00|17498.28|17378.28|17499.18|17379.18|17499.46|17379.46|17496.9|17376.9|10
1628395990000|2021-08-08 04:13:10|17499|17379|17500.84|17380.84|17500.85|17380.85|17498.81|17378.81|10
1628396000000|2021-08-08 04:13:20|17503.15|17383.15|17504.49|17384.49|17504.49|17384.49|17502.81|17382.81|10
1628396010000|2021-08-08 04:13:30|17504.69|17384.69|17505.53|17385.53|17507.06|17387.06|17504.69|17384.69|10
1628396020000|2021-08-08 04:13:40|17506.11|17386.11|17504.49|17384.49|17506.11|17386.11|17502.73|17382.73|10
1628396030000|2021-08-08 04:13:50|17504.25|17384.25|17507.12|17387.12|17507.12|17387.12|17503.84|17383.84|10
1628396040000|2021-08-08 04:14:00|17504.61|17384.61|17497.71|17377.71|17505.25|17385.25|17497.71|17377.71|10
1628396050000|2021-08-08 04:14:10|17498.54|17378.54|17496.2|17376.2|17498.54|17378.54|17496.2|17376.2|10
1628396060000|2021-08-08 04:14:20|17495.54|17375.54|17487.7|17367.7|17495.54|17375.54|17487.7|17367.7|10
1628396070000|2021-08-08 04:14:30|17487.63|17367.63|17489.56|17369.56|17489.56|17369.56|17487.43|17367.43|10
1628396080000|2021-08-08 04:14:40|17489.33|17369.33|17492.49|17372.49|17493.83|17373.83|17489.23|17369.23|10
1628396090000|2021-08-08 04:14:50|17493.15|17373.15|17497.96|17377.96|17498.09|17378.09|17493.15|17373.15|10
1628396100000|2021-08-08 04:15:00|17499.06|17379.06|17501.9|17381.9|17501.9|17381.9|17499.06|17379.06|10
1628396110000|2021-08-08 04:15:10|17502.09|17382.09|17493.49|17373.49|17502.09|17382.09|17493.49|17373.49|10
1628396120000|2021-08-08 04:15:20|17491.7|17371.7|17487.06|17367.06|17491.7|17371.7|17487.06|17367.06|10
1628396130000|2021-08-08 04:15:30|17486.17|17366.17|17482.65|17362.65|17486.17|17366.17|17482.5|17362.5|10
1628396140000|2021-08-08 04:15:40|17483.09|17363.09|17483.53|17363.53|17483.53|17363.53|17481.74|17361.74|10
1628396150000|2021-08-08 04:15:50|17484.95|17364.95|17488.22|17368.22|17489.01|17369.01|17484.95|17364.95|10
1628396160000|2021-08-08 04:16:00|17487.62|17367.62|17489.14|17369.14|17489.14|17369.14|17486.63|17366.63|10
1628396170000|2021-08-08 04:16:10|17490.22|17370.22|17487.74|17367.74|17490.22|17370.22|17487.22|17367.22|9
1628396180000|2021-08-08 04:16:20|17487.56|17367.56|17485.54|17365.54|17487.65|17367.65|17485.54|17365.54|9
1628396190000|2021-08-08 04:16:30|17486.41|17366.41|17482.36|17362.36|17486.41|17366.41|17482.36|17362.36|10
1628396200000|2021-08-08 04:16:40|17481.79|17361.79|17473.96|17353.96|17482|17362|17473.47|17353.47|10
1628396210000|2021-08-08 04:16:50|17473.31|17353.31|17474.38|17354.38|17474.38|17354.38|17472.66|17352.66|10
1628396220000|2021-08-08 04:17:00|17474.14|17354.14|17474.73|17354.73|17474.73|17354.73|17473.45|17353.45|10
1628396230000|2021-08-08 04:17:10|17474.78|17354.78|17479.54|17359.54|17479.54|17359.54|17474.78|17354.78|10
1628396240000|2021-08-08 04:17:20|17479.34|17359.34|17485.02|17365.02|17485.02|17365.02|17479.34|17359.34|10
1628396250000|2021-08-08 04:17:30|17485.13|17365.13|17487.15|17367.15|17489.37|17369.37|17485.13|17365.13|10
1628396260000|2021-08-08 04:17:40|17487.4|17367.4|17487.7|17367.7|17488.15|17368.15|17487.26|17367.26|10
1628396270000|2021-08-08 04:17:50|17488.04|17368.04|17487.72|17367.72|17488.94|17368.94|17487.61|17367.61|10
1628396280000|2021-08-08 04:18:00|17487.85|17367.85|17486.44|17366.44|17488.89|17368.89|17486.44|17366.44|9
1628396290000|2021-08-08 04:18:10|17485.6|17365.6|17481.59|17361.59|17486.67|17366.67|17481.59|17361.59|10
1628396300000|2021-08-08 04:18:20|17481.7|17361.7|17479.69|17359.69|17481.7|17361.7|17479.38|17359.38|10
1628396310000|2021-08-08 04:18:30|17479.52|17359.52|17477.09|17357.09|17480.81|17360.81|17477.09|17357.09|10
1628396320000|2021-08-08 04:18:40|17477.04|17357.04|17471.06|17351.06|17477.04|17357.04|17471.06|17351.06|10
1628396330000|2021-08-08 04:18:50|17471.47|17351.47|17470.25|17350.25|17471.47|17351.47|17469.87|17349.87|10
1628396340000|2021-08-08 04:19:00|17470.42|17350.42|17471.68|17351.68|17471.68|17351.68|17470.37|17350.37|9
1628396350000|2021-08-08 04:19:10|17471.94|17351.94|17473.32|17353.32|17473.51|17353.51|17470.63|17350.63|10
1628396360000|2021-08-08 04:19:20|17474.59|17354.59|17476.56|17356.56|17476.56|17356.56|17474.49|17354.49|10
1628396370000|2021-08-08 04:19:30|17476.5|17356.5|17478.01|17358.01|17478.01|17358.01|17476.39|17356.39|9
1628396380000|2021-08-08 04:19:40|17476.64|17356.64|17474.93|17354.93|17476.64|17356.64|17474.93|17354.93|10
1628396390000|2021-08-08 04:19:50|17474.6|17354.6|17472.89|17352.89|17474.6|17354.6|17472.68|17352.68|10
1628396400000|2021-08-08 04:20:00|17473.08|17353.08|17472.96|17352.96|17473.55|17353.55|17471.8|17351.8|10
1628396410000|2021-08-08 04:20:10|17472.83|17352.83|17476.22|17356.22|17476.22|17356.22|17472.7|17352.7|10
1628396420000|2021-08-08 04:20:20|17477.42|17357.42|17482.66|17362.66|17482.66|17362.66|17477.42|17357.42|10
1628396430000|2021-08-08 04:20:30|17482.23|17362.23|17487.73|17367.73|17487.73|17367.73|17482.23|17362.23|10
1628396440000|2021-08-08 04:20:40|17488.37|17368.37|17486.48|17366.48|17489.14|17369.14|17486.47|17366.47|9
1628396450000|2021-08-08 04:20:50|17487.56|17367.56|17490.67|17370.67|17490.93|17370.93|17487.56|17367.56|10
1628396460000|2021-08-08 04:21:00|17489.61|17369.61|17490.61|17370.61|17492.37|17372.37|17489.61|17369.61|10
1628396470000|2021-08-08 04:21:10|17490.34|17370.34|17488.94|17368.94|17490.39|17370.39|17488.12|17368.12|10
1628396480000|2021-08-08 04:21:20|17489.13|17369.13|17490.8|17370.8|17491.9|17371.9|17488.76|17368.76|10
1628396490000|2021-08-08 04:21:30|17490.74|17370.74|17491.99|17371.99|17492.92|17372.92|17490.53|17370.53|10
1628396500000|2021-08-08 04:21:40|17492.06|17372.06|17493.65|17373.65|17494.87|17374.87|17492.06|17372.06|9
1628396510000|2021-08-08 04:21:50|17493.61|17373.61|17498.26|17378.26|17498.26|17378.26|17493.61|17373.61|10
1628396520000|2021-08-08 04:22:00|17498.63|17378.63|17501.85|17381.85|17501.85|17381.85|17498.33|17378.33|10
1628396530000|2021-08-08 04:22:10|17501.42|17381.42|17499.68|17379.68|17501.42|17381.42|17499.22|17379.22|10
1628396540000|2021-08-08 04:22:20|17499.77|17379.77|17501.29|17381.29|17501.29|17381.29|17499.77|17379.77|10
1628396550000|2021-08-08 04:22:30|17500.97|17380.97|17497.17|17377.17|17500.97|17380.97|17497.11|17377.11|10
1628396560000|2021-08-08 04:22:40|17496.4|17376.4|17493.38|17373.38|17496.4|17376.4|17492.8|17372.8|10
1628396570000|2021-08-08 04:22:50|17493.31|17373.31|17488.22|17368.22|17494.1|17374.1|17488.22|17368.22|10
1628396580000|2021-08-08 04:23:00|17485.85|17365.85|17477.95|17357.95|17485.85|17365.85|17477.95|17357.95|10
1628396590000|2021-08-08 04:23:10|17478.3|17358.3|17482.18|17362.18|17482.62|17362.62|17478.3|17358.3|10
1628396600000|2021-08-08 04:23:20|17482.45|17362.45|17482.49|17362.49|17482.82|17362.82|17480.9|17360.9|10
1628396610000|2021-08-08 04:23:30|17482.73|17362.73|17482.72|17362.72|17484.52|17364.52|17482.29|17362.29|10
1628396620000|2021-08-08 04:23:40|17482.12|17362.12|17481.62|17361.62|17482.18|17362.18|17481.62|17361.62|8
1628396630000|2021-08-08 04:23:50|17481.06|17361.06|17479.55|17359.55|17481.06|17361.06|17479.27|17359.27|9
1628396640000|2021-08-08 04:24:00|17479.76|17359.76|17482.42|17362.42|17482.42|17362.42|17477.82|17357.82|10
1628396650000|2021-08-08 04:24:10|17482.3|17362.3|17484.66|17364.66|17485.92|17365.92|17482.3|17362.3|9
1628396660000|2021-08-08 04:24:20|17484.75|17364.75|17480.09|17360.09|17484.75|17364.75|17480.09|17360.09|10
1628396670000|2021-08-08 04:24:30|17479.44|17359.44|17476.45|17356.45|17479.44|17359.44|17476.45|17356.45|9
1628396680000|2021-08-08 04:24:40|17475.03|17355.03|17473.71|17353.71|17476.12|17356.12|17473.71|17353.71|10
1628396690000|2021-08-08 04:24:50|17473.85|17353.85|17473.01|17353.01|17473.85|17353.85|17472.53|17352.53|9
1628396700000|2021-08-08 04:25:00|17472.62|17352.62|17476.33|17356.33|17476.68|17356.68|17472.62|17352.62|10
1628396710000|2021-08-08 04:25:10|17477.35|17357.35|17480.52|17360.52|17480.52|17360.52|17477.35|17357.35|10
1628396720000|2021-08-08 04:25:20|17480.22|17360.22|17489.56|17369.56|17489.56|17369.56|17480.22|17360.22|10
1628396730000|2021-08-08 04:25:30|17490.3|17370.3|17497.43|17377.43|17497.5|17377.5|17490.3|17370.3|10
1628396740000|2021-08-08 04:25:40|17497.54|17377.54|17498.27|17378.27|17499.89|17379.89|17496.97|17376.97|9
1628396750000|2021-08-08 04:25:50|17498.33|17378.33|17501.98|17381.98|17501.98|17381.98|17498.33|17378.33|10
1628396760000|2021-08-08 04:26:00|17500.76|17380.76|17502.8|17382.8|17502.8|17382.8|17500.76|17380.76|10
1628396770000|2021-08-08 04:26:10|17502.21|17382.21|17504.25|17384.25|17504.25|17384.25|17502.21|17382.21|10
1628396780000|2021-08-08 04:26:20|17505.77|17385.77|17507.72|17387.72|17507.72|17387.72|17505.77|17385.77|10
1628396790000|2021-08-08 04:26:30|17508.71|17388.71|17508.5|17388.5|17509.56|17389.56|17508.06|17388.06|10
1628396800000|2021-08-08 04:26:40|17508.6|17388.6|17505.55|17385.55|17508.6|17388.6|17503.46|17383.46|10
1628396810000|2021-08-08 04:26:50|17504.21|17384.21|17506.63|17386.63|17506.63|17386.63|17501.56|17381.56|10
1628396820000|2021-08-08 04:27:00|17507.09|17387.09|17509.91|17389.91|17511.62|17391.62|17507.09|17387.09|10
1628396830000|2021-08-08 04:27:10|17509.78|17389.78|17509.89|17389.89|17510.88|17390.88|17508.99|17388.99|10
1628396840000|2021-08-08 04:27:20|17509.91|17389.91|17509.34|17389.34|17510.1|17390.1|17507.32|17387.32|10
1628396850000|2021-08-08 04:27:30|17510.02|17390.02|17510.5|17390.5|17510.85|17390.85|17509.57|17389.57|9
1628396860000|2021-08-08 04:27:40|17510.21|17390.21|17509.17|17389.17|17510.21|17390.21|17508.16|17388.16|10
1628396870000|2021-08-08 04:27:50|17508.02|17388.02|17509.58|17389.58|17509.58|17389.58|17505.62|17385.62|10
1628396880000|2021-08-08 04:28:00|17509.35|17389.35|17511.27|17391.27|17511.72|17391.72|17509.26|17389.26|10
1628396890000|2021-08-08 04:28:10|17512.43|17392.43|17514|17394|17514.22|17394.22|17512.06|17392.06|10
1628396900000|2021-08-08 04:28:20|17512.71|17392.71|17511.69|17391.69|17513.14|17393.14|17511.69|17391.69|9
1628396910000|2021-08-08 04:28:30|17511.6|17391.6|17514.54|17394.54|17515.23|17395.23|17511.6|17391.6|10
1628396920000|2021-08-08 04:28:40|17514.64|17394.64|17516.22|17396.22|17516.33|17396.33|17514.64|17394.64|10
1628396930000|2021-08-08 04:28:50|17516|17396|17514.23|17394.23|17516.05|17396.05|17513.54|17393.54|10
1628396940000|2021-08-08 04:29:00|17514.14|17394.14|17513.17|17393.17|17514.77|17394.77|17513.17|17393.17|9
1628396950000|2021-08-08 04:29:10|17511.96|17391.96|17513.12|17393.12|17514.18|17394.18|17511.96|17391.96|10
1628396960000|2021-08-08 04:29:20|17512.28|17392.28|17514.26|17394.26|17514.55|17394.55|17512.28|17392.28|10
1628396970000|2021-08-08 04:29:30|17515.49|17395.49|17511.78|17391.78|17515.49|17395.49|17511.78|17391.78|10
1628396980000|2021-08-08 04:29:40|17511.79|17391.79|17512.93|17392.93|17512.93|17392.93|17511.55|17391.55|10
1628396990000|2021-08-08 04:29:50|17512.21|17392.21|17509.24|17389.24|17512.22|17392.22|17509.24|17389.24|10
1628397000000|2021-08-08 04:30:00|17509.27|17389.27|17510.8|17390.8|17510.97|17390.97|17509.27|17389.27|9
1628397010000|2021-08-08 04:30:10|17511.59|17391.59|17512.65|17392.65|17513.64|17393.64|17511.59|17391.59|10
1628397020000|2021-08-08 04:30:20|17513.35|17393.35|17502.06|17382.06|17513.77|17393.77|17502.06|17382.06|10
1628397030000|2021-08-08 04:30:30|17499.95|17379.95|17493.1|17373.1|17499.95|17379.95|17493.1|17373.1|10
1628397040000|2021-08-08 04:30:40|17493.19|17373.19|17487.59|17367.59|17493.48|17373.48|17487.59|17367.59|10
1628397050000|2021-08-08 04:30:50|17487.16|17367.16|17486.2|17366.2|17488.41|17368.41|17486.01|17366.01|10
1628397060000|2021-08-08 04:31:00|17486.49|17366.49|17483.02|17363.02|17487.08|17367.08|17483.02|17363.02|10
1628397070000|2021-08-08 04:31:10|17481.19|17361.19|17475.51|17355.51|17481.19|17361.19|17475.51|17355.51|10
1628397080000|2021-08-08 04:31:20|17475.18|17355.18|17472.37|17352.37|17475.18|17355.18|17472.15|17352.15|10
1628397090000|2021-08-08 04:31:30|17472.54|17352.54|17473.77|17353.77|17473.92|17353.92|17472.15|17352.15|10
1628397100000|2021-08-08 04:31:40|17473.73|17353.73|17474.27|17354.27|17475.82|17355.82|17473.73|17353.73|10
1628397110000|2021-08-08 04:31:50|17474.32|17354.32|17473.39|17353.39|17476.18|17356.18|17473.38|17353.38|10
1628397120000|2021-08-08 04:32:00|17473.41|17353.41|17475.46|17355.46|17475.46|17355.46|17473.13|17353.13|10
1628397130000|2021-08-08 04:32:10|17476.17|17356.17|17478.66|17358.66|17478.67|17358.67|17476.06|17356.06|10
1628397140000|2021-08-08 04:32:20|17478.72|17358.72|17477.74|17357.74|17478.98|17358.98|17477.74|17357.74|10
1628397150000|2021-08-08 04:32:30|17479.26|17359.26|17470.52|17350.52|17479.26|17359.26|17470.52|17350.52|10
1628397160000|2021-08-08 04:32:40|17469.68|17349.68|17459.53|17339.53|17469.68|17349.68|17459.04|17339.04|10
1628397170000|2021-08-08 04:32:50|17460.52|17340.52|17460.67|17340.67|17460.67|17340.67|17459.43|17339.43|10
1628397180000|2021-08-08 04:33:00|17460.84|17340.84|17460.81|17340.81|17461.06|17341.06|17459.33|17339.33|10
1628397190000|2021-08-08 04:33:10|17461.21|17341.21|17463.32|17343.32|17463.32|17343.32|17460.68|17340.68|9
1628397200000|2021-08-08 04:33:20|17463.12|17343.12|17463.07|17343.07|17464.84|17344.84|17463.07|17343.07|10
1628397210000|2021-08-08 04:33:30|17462.13|17342.13|17458.97|17338.97|17462.13|17342.13|17458.96|17338.96|10
1628397220000|2021-08-08 04:33:40|17458.57|17338.57|17449.93|17329.93|17458.57|17338.57|17449.85|17329.85|10
1628397230000|2021-08-08 04:33:50|17451.19|17331.19|17450.19|17330.19|17451.61|17331.61|17450.19|17330.19|10
1628397240000|2021-08-08 04:34:00|17449.84|17329.84|17446.9|17326.9|17449.84|17329.84|17445.5|17325.5|10
1628397250000|2021-08-08 04:34:10|17446.82|17326.82|17445.67|17325.67|17446.82|17326.82|17443.9|17323.9|10
1628397260000|2021-08-08 04:34:20|17445.24|17325.24|17451.71|17331.71|17451.71|17331.71|17445.24|17325.24|10
1628397270000|2021-08-08 04:34:30|17451.88|17331.88|17453|17333|17453.05|17333.05|17450.67|17330.67|10
1628397280000|2021-08-08 04:34:40|17452.56|17332.56|17452.63|17332.63|17453.76|17333.76|17451.46|17331.46|10
1628397290000|2021-08-08 04:34:50|17453.62|17333.62|17449.76|17329.76|17455.19|17335.19|17449.76|17329.76|10
1628397300000|2021-08-08 04:35:00|17447.69|17327.69|17449.52|17329.52|17450.89|17330.89|17447.53|17327.53|10
1628397310000|2021-08-08 04:35:10|17448.16|17328.16|17447.84|17327.84|17449.14|17329.14|17447.84|17327.84|10
1628397320000|2021-08-08 04:35:20|17447.07|17327.07|17447.11|17327.11|17448.31|17328.31|17447.07|17327.07|10
1628397330000|2021-08-08 04:35:30|17447.77|17327.77|17448.78|17328.78|17448.78|17328.78|17446.16|17326.16|10
1628397340000|2021-08-08 04:35:40|17448.8|17328.8|17451.11|17331.11|17451.18|17331.18|17448.8|17328.8|10
1628397350000|2021-08-08 04:35:50|17451.06|17331.06|17450.24|17330.24|17451.54|17331.54|17450.22|17330.22|10
1628397360000|2021-08-08 04:36:00|17450.34|17330.34|17451.04|17331.04|17451.73|17331.73|17450.21|17330.21|10
1628397370000|2021-08-08 04:36:10|17451.45|17331.45|17455.42|17335.42|17455.42|17335.42|17451.45|17331.45|10
1628397380000|2021-08-08 04:36:20|17456.24|17336.24|17457.04|17337.04|17457.04|17337.04|17455.85|17335.85|10
1628397390000|2021-08-08 04:36:30|17458.52|17338.52|17457.14|17337.14|17459.28|17339.28|17457.14|17337.14|9
1628397400000|2021-08-08 04:36:40|17457.41|17337.41|17457.62|17337.62|17457.7|17337.7|17457.4|17337.4|9
1628397410000|2021-08-08 04:36:50|17458.94|17338.94|17454.28|17334.28|17458.94|17338.94|17453.13|17333.13|9
1628397420000|2021-08-08 04:37:00|17452.99|17332.99|17456.86|17336.86|17458.84|17338.84|17452.99|17332.99|10
1628397430000|2021-08-08 04:37:10|17457.03|17337.03|17457.15|17337.15|17457.59|17337.59|17456.91|17336.91|10
1628397440000|2021-08-08 04:37:20|17457.24|17337.24|17458.26|17338.26|17458.64|17338.64|17457.24|17337.24|10
1628397450000|2021-08-08 04:37:30|17457.77|17337.77|17458.34|17338.34|17459.28|17339.28|17457.47|17337.47|10
1628397460000|2021-08-08 04:37:40|17458.17|17338.17|17459.84|17339.84|17459.84|17339.84|17457.54|17337.54|10
1628397470000|2021-08-08 04:37:50|17460.04|17340.04|17458.6|17338.6|17460.04|17340.04|17458.6|17338.6|10
1628397480000|2021-08-08 04:38:00|17457.39|17337.39|17458.42|17338.42|17458.42|17338.42|17456.15|17336.15|10
1628397490000|2021-08-08 04:38:10|17457.67|17337.67|17456.62|17336.62|17458.06|17338.06|17456.3|17336.3|10
1628397500000|2021-08-08 04:38:20|17457.86|17337.86|17456.55|17336.55|17457.86|17337.86|17456.55|17336.55|10
1628397510000|2021-08-08 04:38:30|17455.71|17335.71|17450.3|17330.3|17455.71|17335.71|17450.3|17330.3|10
1628397520000|2021-08-08 04:38:40|17450.56|17330.56|17448.39|17328.39|17450.56|17330.56|17448.06|17328.06|10
1628397530000|2021-08-08 04:38:50|17448.27|17328.27|17434.98|17314.98|17449.44|17329.44|17434.98|17314.98|10
1628397540000|2021-08-08 04:39:00|17436.18|17316.18|17429.55|17309.55|17436.53|17316.53|17429.55|17309.55|10
1628397550000|2021-08-08 04:39:10|17427.6|17307.6|17413.09|17293.09|17427.6|17307.6|17413.09|17293.09|10
1628397560000|2021-08-08 04:39:20|17413.94|17293.94|17407.72|17287.72|17413.94|17293.94|17407.5|17287.5|10
1628397570000|2021-08-08 04:39:30|17408.04|17288.04|17406.41|17286.41|17408.04|17288.04|17404.73|17284.73|10
1628397580000|2021-08-08 04:39:40|17405.98|17285.98|17407.16|17287.16|17407.2|17287.2|17403.79|17283.79|10
1628397590000|2021-08-08 04:39:50|17407.13|17287.13|17410.03|17290.03|17410.31|17290.31|17407.06|17287.06|9
1628397600000|2021-08-08 04:40:00|17409.93|17289.93|17404.7|17284.7|17410.04|17290.04|17404.7|17284.7|10
1628397610000|2021-08-08 04:40:10|17405.24|17285.24|17404.49|17284.49|17405.79|17285.79|17403.57|17283.57|10
1628397620000|2021-08-08 04:40:20|17403.18|17283.18|17406.26|17286.26|17406.26|17286.26|17403.18|17283.18|10
1628397630000|2021-08-08 04:40:30|17408.43|17288.43|17409.76|17289.76|17409.88|17289.88|17407.9|17287.9|10
1628397640000|2021-08-08 04:40:40|17409.82|17289.82|17406.65|17286.65|17409.84|17289.84|17406.65|17286.65|10
1628397650000|2021-08-08 04:40:50|17406.19|17286.19|17404.24|17284.24|17407.25|17287.25|17404.24|17284.24|10
1628397660000|2021-08-08 04:41:00|17404.05|17284.05|17401|17281|17404.05|17284.05|17399.78|17279.78|10
1628397670000|2021-08-08 04:41:10|17400.98|17280.98|17397.77|17277.77|17401.46|17281.46|17397.77|17277.77|9
1628397680000|2021-08-08 04:41:20|17398.69|17278.69|17393.74|17273.74|17398.69|17278.69|17393.74|17273.74|10
1628397690000|2021-08-08 04:41:30|17393.41|17273.41|17392.48|17272.48|17394.42|17274.42|17392.25|17272.25|10
1628397700000|2021-08-08 04:41:40|17392.65|17272.65|17390.18|17270.18|17392.65|17272.65|17388.51|17268.51|10
1628397710000|2021-08-08 04:41:50|17390.96|17270.96|17397.62|17277.62|17397.62|17277.62|17390.96|17270.96|10
1628397720000|2021-08-08 04:42:00|17398.46|17278.46|17408.11|17288.11|17409.25|17289.25|17398.46|17278.46|10
1628397730000|2021-08-08 04:42:10|17407.85|17287.85|17409.2|17289.2|17409.2|17289.2|17406.98|17286.98|10
1628397740000|2021-08-08 04:42:20|17410.11|17290.11|17404.98|17284.98|17410.62|17290.62|17404.98|17284.98|10
1628397750000|2021-08-08 04:42:30|17403.32|17283.32|17399.06|17279.06|17403.32|17283.32|17399.06|17279.06|10
1628397760000|2021-08-08 04:42:40|17398.54|17278.54|17397.38|17277.38|17399.95|17279.95|17397.38|17277.38|10
1628397770000|2021-08-08 04:42:50|17397.32|17277.32|17397.05|17277.05|17398.08|17278.08|17397.05|17277.05|10
1628397780000|2021-08-08 04:43:00|17397.44|17277.44|17386.36|17266.36|17397.45|17277.45|17386.36|17266.36|10
1628397790000|2021-08-08 04:43:10|17384.92|17264.92|17372.48|17252.48|17385.25|17265.25|17372.48|17252.48|10
1628397800000|2021-08-08 04:43:20|17372.22|17252.22|17371.98|17251.98|17373.09|17253.09|17370.83|17250.83|9
1628397810000|2021-08-08 04:43:30|17371.8|17251.8|17373.27|17253.27|17373.27|17253.27|17370.22|17250.22|10
1628397820000|2021-08-08 04:43:40|17374.3|17254.3|17376.69|17256.69|17377.06|17257.06|17373.71|17253.71|10
1628397830000|2021-08-08 04:43:50|17376.49|17256.49|17375.34|17255.34|17376.49|17256.49|17375.06|17255.06|10
1628397840000|2021-08-08 04:44:00|17375.86|17255.86|17372.95|17252.95|17375.86|17255.86|17372.95|17252.95|10
1628397850000|2021-08-08 04:44:10|17373.24|17253.24|17373.85|17253.85|17373.85|17253.85|17371.38|17251.38|10
1628397860000|2021-08-08 04:44:20|17375.56|17255.56|17379.91|17259.91|17379.91|17259.91|17375.5|17255.5|10
1628397870000|2021-08-08 04:44:30|17380.21|17260.21|17383.88|17263.88|17384.6|17264.6|17380.21|17260.21|10
1628397880000|2021-08-08 04:44:40|17384.39|17264.39|17385.82|17265.82|17386.03|17266.03|17384.39|17264.39|10
1628397890000|2021-08-08 04:44:50|17385.67|17265.67|17386.46|17266.46|17386.46|17266.46|17385.04|17265.04|10
1628397900000|2021-08-08 04:45:00|17386.52|17266.52|17378.1|17258.1|17386.52|17266.52|17377.64|17257.64|10
1628397910000|2021-08-08 04:45:10|17375.3|17255.3|17369.71|17249.71|17375.3|17255.3|17369.71|17249.71|10
1628397920000|2021-08-08 04:45:20|17369.76|17249.76|17368.75|17248.75|17370.59|17250.59|17368.75|17248.75|10
1628397930000|2021-08-08 04:45:30|17368.1|17248.1|17361.8|17241.8|17368.1|17248.1|17361.44|17241.44|10
1628397940000|2021-08-08 04:45:40|17361.06|17241.06|17354.06|17234.06|17361.06|17241.06|17354.06|17234.06|10
1628397950000|2021-08-08 04:45:50|17353.08|17233.08|17357.28|17237.28|17357.33|17237.33|17353.08|17233.08|10
1628397960000|2021-08-08 04:46:00|17356.9|17236.9|17355.56|17235.56|17357.07|17237.07|17354.93|17234.93|10
1628397970000|2021-08-08 04:46:10|17355.69|17235.69|17359.01|17239.01|17359.52|17239.52|17355.26|17235.26|10
1628397980000|2021-08-08 04:46:20|17359.4|17239.4|17364.96|17244.96|17364.96|17244.96|17359.4|17239.4|10
1628397990000|2021-08-08 04:46:30|17365.89|17245.89|17369.02|17249.02|17369.02|17249.02|17365.89|17245.89|10
1628398000000|2021-08-08 04:46:40|17369.89|17249.89|17367.6|17247.6|17369.89|17249.89|17367.28|17247.28|9
1628398010000|2021-08-08 04:46:50|17367.22|17247.22|17364.95|17244.95|17367.22|17247.22|17364.09|17244.09|10
1628398020000|2021-08-08 04:47:00|17365.31|17245.31|17364.32|17244.32|17366.11|17246.11|17364.32|17244.32|10
1628398030000|2021-08-08 04:47:10|17364.35|17244.35|17367.39|17247.39|17367.39|17247.39|17364.24|17244.24|10
1628398040000|2021-08-08 04:47:20|17367.62|17247.62|17366.64|17246.64|17368.21|17248.21|17366.62|17246.62|10
1628398050000|2021-08-08 04:47:30|17366.65|17246.65|17365.4|17245.4|17367.16|17247.16|17365.12|17245.12|10
1628398060000|2021-08-08 04:47:40|17365.71|17245.71|17366.61|17246.61|17367.93|17247.93|17365.71|17245.71|10
1628398070000|2021-08-08 04:47:50|17366.65|17246.65|17367.23|17247.23|17368.01|17248.01|17366.33|17246.33|10
1628398080000|2021-08-08 04:48:00|17368.24|17248.24|17367.73|17247.73|17368.33|17248.33|17367.04|17247.04|10
1628398090000|2021-08-08 04:48:10|17367.78|17247.78|17366.01|17246.01|17368.52|17248.52|17366.01|17246.01|10
1628398100000|2021-08-08 04:48:20|17367.53|17247.53|17366.04|17246.04|17368.43|17248.43|17366.04|17246.04|10
1628398110000|2021-08-08 04:48:30|17365.76|17245.76|17367.94|17247.94|17369.62|17249.62|17365.76|17245.76|10
1628398120000|2021-08-08 04:48:40|17368.31|17248.31|17362.02|17242.02|17368.31|17248.31|17362.02|17242.02|10
1628398130000|2021-08-08 04:48:50|17363.4|17243.4|17359.1|17239.1|17363.4|17243.4|17359.1|17239.1|10
1628398140000|2021-08-08 04:49:00|17359.35|17239.35|17360.36|17240.36|17361.63|17241.63|17359.25|17239.25|10
1628398150000|2021-08-08 04:49:10|17360.08|17240.08|17346.36|17226.36|17360.08|17240.08|17345.51|17225.51|10
1628398160000|2021-08-08 04:49:20|17346.99|17226.99|17344.98|17224.98|17346.99|17226.99|17344.98|17224.98|10
1628398170000|2021-08-08 04:49:30|17345.39|17225.39|17345.07|17225.07|17345.56|17225.56|17344.83|17224.83|10
1628398180000|2021-08-08 04:49:40|17345.91|17225.91|17346.16|17226.16|17346.16|17226.16|17344.91|17224.91|10
1628398190000|2021-08-08 04:49:50|17345.44|17225.44|17347.96|17227.96|17347.96|17227.96|17343.92|17223.92|10
1628398200000|2021-08-08 04:50:00|17347.99|17227.99|17347.57|17227.57|17349.31|17229.31|17347.3|17227.3|10
1628398210000|2021-08-08 04:50:10|17347.33|17227.33|17345.22|17225.22|17347.33|17227.33|17345.03|17225.03|9
1628398220000|2021-08-08 04:50:20|17345.38|17225.38|17346.77|17226.77|17346.77|17226.77|17344.55|17224.55|10
1628398230000|2021-08-08 04:50:30|17346.79|17226.79|17346.75|17226.75|17347.95|17227.95|17346.23|17226.23|10
1628398240000|2021-08-08 04:50:40|17346.76|17226.76|17353.68|17233.68|17353.68|17233.68|17346.76|17226.76|10
1628398250000|2021-08-08 04:50:50|17353.9|17233.9|17358.69|17238.69|17358.89|17238.89|17353.9|17233.9|10
1628398260000|2021-08-08 04:51:00|17359.08|17239.08|17360.17|17240.17|17360.5|17240.5|17358.62|17238.62|10
1628398270000|2021-08-08 04:51:10|17360.15|17240.15|17365.77|17245.77|17365.77|17245.77|17360.15|17240.15|10
1628398280000|2021-08-08 04:51:20|17365.7|17245.7|17373.21|17253.21|17373.21|17253.21|17365.38|17245.38|10
1628398290000|2021-08-08 04:51:30|17373.74|17253.74|17381.97|17261.97|17381.97|17261.97|17373.74|17253.74|10
1628398300000|2021-08-08 04:51:40|17381.58|17261.58|17376.71|17256.71|17381.58|17261.58|17376.63|17256.63|10
1628398310000|2021-08-08 04:51:50|17374.77|17254.77|17372.8|17252.8|17374.77|17254.77|17372.17|17252.17|10
1628398320000|2021-08-08 04:52:00|17371.92|17251.92|17369.14|17249.14|17371.92|17251.92|17368.49|17248.49|10
1628398330000|2021-08-08 04:52:10|17369.7|17249.7|17368.14|17248.14|17370.92|17250.92|17368.14|17248.14|10
1628398340000|2021-08-08 04:52:20|17367.15|17247.15|17362.83|17242.83|17367.15|17247.15|17362.83|17242.83|9
1628398350000|2021-08-08 04:52:30|17361.85|17241.85|17359.29|17239.29|17361.85|17241.85|17359.29|17239.29|10
1628398360000|2021-08-08 04:52:40|17359.16|17239.16|17359.69|17239.69|17360.73|17240.73|17359.11|17239.11|10
1628398370000|2021-08-08 04:52:50|17359.97|17239.97|17362.49|17242.49|17362.49|17242.49|17359.23|17239.23|10
1628398380000|2021-08-08 04:53:00|17363.17|17243.17|17365.71|17245.71|17365.71|17245.71|17363.17|17243.17|10
1628398390000|2021-08-08 04:53:10|17365.94|17245.94|17368.78|17248.78|17368.78|17248.78|17365.08|17245.08|9
1628398400000|2021-08-08 04:53:20|17367.92|17247.92|17369.29|17249.29|17370.11|17250.11|17367.92|17247.92|9
1628398410000|2021-08-08 04:53:30|17368.85|17248.85|17369.53|17249.53|17369.53|17249.53|17368.24|17248.24|10
1628398420000|2021-08-08 04:53:40|17368.57|17248.57|17370.33|17250.33|17370.33|17250.33|17366.11|17246.11|10
1628398430000|2021-08-08 04:53:50|17370.39|17250.39|17373.48|17253.48|17373.48|17253.48|17370.19|17250.19|10
1628398440000|2021-08-08 04:54:00|17373.49|17253.49|17374.52|17254.52|17375.08|17255.08|17373.49|17253.49|10
1628398450000|2021-08-08 04:54:10|17377.15|17257.15|17379.8|17259.8|17379.81|17259.81|17377.15|17257.15|10
1628398460000|2021-08-08 04:54:20|17379.92|17259.92|17382.86|17262.86|17382.86|17262.86|17379.92|17259.92|10
1628398470000|2021-08-08 04:54:30|17383.57|17263.57|17384.54|17264.54|17385.69|17265.69|17383.57|17263.57|10
1628398480000|2021-08-08 04:54:40|17385.22|17265.22|17386.43|17266.43|17387.91|17267.91|17385.22|17265.22|10
1628398490000|2021-08-08 04:54:50|17386.52|17266.52|17386.83|17266.83|17388.66|17268.66|17386.52|17266.52|10
1628398500000|2021-08-08 04:55:00|17386.24|17266.24|17387.84|17267.84|17387.91|17267.91|17386.24|17266.24|10
1628398510000|2021-08-08 04:55:10|17388.23|17268.23|17392.86|17272.86|17392.86|17272.86|17388.23|17268.23|10
1628398520000|2021-08-08 04:55:20|17392.76|17272.76|17395.03|17275.03|17395.03|17275.03|17392.09|17272.09|10
1628398530000|2021-08-08 04:55:30|17396.32|17276.32|17396.75|17276.75|17397.19|17277.19|17395.46|17275.46|10
1628398540000|2021-08-08 04:55:40|17397.06|17277.06|17399.6|17279.6|17399.6|17279.6|17396.47|17276.47|10
1628398550000|2021-08-08 04:55:50|17399.73|17279.73|17400.63|17280.63|17400.68|17280.68|17398.84|17278.84|9
1628398560000|2021-08-08 04:56:00|17400.46|17280.46|17401.4|17281.4|17401.4|17281.4|17400.46|17280.46|10
1628398570000|2021-08-08 04:56:10|17401.27|17281.27|17400.19|17280.19|17403.04|17283.04|17400.19|17280.19|10
1628398580000|2021-08-08 04:56:20|17402.22|17282.22|17401.85|17281.85|17402.9|17282.9|17401.81|17281.81|7
1628398590000|2021-08-08 04:56:30|17402.03|17282.03|17401.56|17281.56|17403.63|17283.63|17400.44|17280.44|10
1628398600000|2021-08-08 04:56:40|17401.47|17281.47|17401.35|17281.35|17401.47|17281.47|17400.53|17280.53|10
1628398610000|2021-08-08 04:56:50|17401.55|17281.55|17399.19|17279.19|17401.55|17281.55|17399.15|17279.15|10
1628398620000|2021-08-08 04:57:00|17399.21|17279.21|17398.73|17278.73|17399.32|17279.32|17396.91|17276.91|10
1628398630000|2021-08-08 04:57:10|17399.28|17279.28|17400.96|17280.96|17401.26|17281.26|17399.26|17279.26|10
1628398640000|2021-08-08 04:57:20|17400.94|17280.94|17401.91|17281.91|17401.91|17281.91|17400.16|17280.16|10
1628398650000|2021-08-08 04:57:30|17401.77|17281.77|17403.21|17283.21|17403.64|17283.64|17401.63|17281.63|10
1628398660000|2021-08-08 04:57:40|17401.82|17281.82|17402.31|17282.31|17402.31|17282.31|17401.43|17281.43|8
1628398670000|2021-08-08 04:57:50|17402.24|17282.24|17402.95|17282.95|17402.95|17282.95|17401.28|17281.28|10
1628398680000|2021-08-08 04:58:00|17401.63|17281.63|17406.36|17286.36|17406.36|17286.36|17401.63|17281.63|10
1628398690000|2021-08-08 04:58:10|17406.47|17286.47|17406|17286|17407.44|17287.44|17406|17286|10
1628398700000|2021-08-08 04:58:20|17406.01|17286.01|17405.22|17285.22|17407.43|17287.43|17405.22|17285.22|10
1628398710000|2021-08-08 04:58:30|17404.94|17284.94|17404.01|17284.01|17405.57|17285.57|17404.01|17284.01|9
1628398720000|2021-08-08 04:58:40|17405.21|17285.21|17406.82|17286.82|17406.82|17286.82|17404.86|17284.86|7
1628398730000|2021-08-08 04:58:50|17406.94|17286.94|17405.87|17285.87|17407.37|17287.37|17405.87|17285.87|9
1628398740000|2021-08-08 04:59:00|17404.64|17284.64|17404.19|17284.19|17404.64|17284.64|17403.33|17283.33|10
1628398750000|2021-08-08 04:59:10|17404.41|17284.41|17403.74|17283.74|17405.21|17285.21|17403.74|17283.74|10
1628398760000|2021-08-08 04:59:20|17404.91|17284.91|17406.23|17286.23|17406.7|17286.7|17404.91|17284.91|8
1628398770000|2021-08-08 04:59:30|17405.07|17285.07|17408.46|17288.46|17408.46|17288.46|17405.07|17285.07|10
1628398780000|2021-08-08 04:59:40|17408.4|17288.4|17411.02|17291.02|17411.02|17291.02|17408.4|17288.4|10
1628398790000|2021-08-08 04:59:50|17411.68|17291.68|17413.73|17293.73|17413.73|17293.73|17410.89|17290.89|10
1628398800000|2021-08-08 05:00:00|17412.98|17292.98|17416.71|17296.71|17416.71|17296.71|17412.98|17292.98|10
1628398810000|2021-08-08 05:00:10|17416.21|17296.21|17422.54|17302.54|17422.54|17302.54|17416.21|17296.21|10
1628398820000|2021-08-08 05:00:20|17422.73|17302.73|17416.06|17296.06|17422.73|17302.73|17416.06|17296.06|10
1628398830000|2021-08-08 05:00:30|17414.91|17294.91|17406.92|17286.92|17414.91|17294.91|17406.92|17286.92|10
1628398840000|2021-08-08 05:00:40|17407.58|17287.58|17401.97|17281.97|17408.23|17288.23|17401.97|17281.97|10
1628398850000|2021-08-08 05:00:50|17401.59|17281.59|17396.29|17276.29|17401.59|17281.59|17396.29|17276.29|10
1628398860000|2021-08-08 05:01:00|17395.08|17275.08|17390.9|17270.9|17395.08|17275.08|17390.9|17270.9|10
1628398870000|2021-08-08 05:01:10|17390.56|17270.56|17381.46|17261.46|17390.56|17270.56|17381.46|17261.46|10
1628398880000|2021-08-08 05:01:20|17380.19|17260.19|17378.66|17258.66|17380.19|17260.19|17377.2|17257.2|10
1628398890000|2021-08-08 05:01:30|17377.76|17257.76|17375.76|17255.76|17377.76|17257.76|17375|17255|10
1628398900000|2021-08-08 05:01:40|17374.46|17254.46|17374.62|17254.62|17376.63|17256.63|17374.45|17254.45|10
1628398910000|2021-08-08 05:01:50|17374.85|17254.85|17374.81|17254.81|17375.87|17255.87|17374.81|17254.81|10
1628398920000|2021-08-08 05:02:00|17373.87|17253.87|17373.96|17253.96|17375.38|17255.38|17373.65|17253.65|10
1628398930000|2021-08-08 05:02:10|17373.75|17253.75|17367.95|17247.95|17373.75|17253.75|17367.95|17247.95|10
1628398940000|2021-08-08 05:02:20|17368.3|17248.3|17368.81|17248.81|17368.81|17248.81|17367.43|17247.43|10
1628398950000|2021-08-08 05:02:30|17367.72|17247.72|17367.16|17247.16|17367.98|17247.98|17367.16|17247.16|10
1628398960000|2021-08-08 05:02:40|17366.8|17246.8|17367.55|17247.55|17367.57|17247.57|17365.26|17245.26|9
1628398970000|2021-08-08 05:02:50|17367.39|17247.39|17369.78|17249.78|17369.82|17249.82|17367.39|17247.39|10
1628398980000|2021-08-08 05:03:00|17369.93|17249.93|17369.05|17249.05|17370.85|17250.85|17368.2|17248.2|10
1628398990000|2021-08-08 05:03:10|17368.57|17248.57|17369.16|17249.16|17369.87|17249.87|17368.3|17248.3|10
1628399000000|2021-08-08 05:03:20|17368.51|17248.51|17367.17|17247.17|17368.55|17248.55|17366|17246|10
1628399010000|2021-08-08 05:03:30|17367.53|17247.53|17367.87|17247.87|17367.89|17247.89|17366.21|17246.21|10
1628399020000|2021-08-08 05:03:40|17368.14|17248.14|17366.88|17246.88|17368.4|17248.4|17366.88|17246.88|10
1628399030000|2021-08-08 05:03:50|17367.13|17247.13|17370.82|17250.82|17370.82|17250.82|17367.13|17247.13|9
1628399040000|2021-08-08 05:04:00|17370.99|17250.99|17367.31|17247.31|17371.77|17251.77|17367.31|17247.31|10
1628399050000|2021-08-08 05:04:10|17366.77|17246.77|17359.76|17239.76|17366.81|17246.81|17359.76|17239.76|10
1628399060000|2021-08-08 05:04:20|17358.09|17238.09|17352.58|17232.58|17358.09|17238.09|17352.58|17232.58|10
1628399070000|2021-08-08 05:04:30|17353.98|17233.98|17350.43|17230.43|17354.25|17234.25|17350.43|17230.43|10
1628399080000|2021-08-08 05:04:40|17351.15|17231.15|17350.09|17230.09|17351.15|17231.15|17349.8|17229.8|10
1628399090000|2021-08-08 05:04:50|17349.46|17229.46|17348.08|17228.08|17349.58|17229.58|17347.81|17227.81|10
1628399100000|2021-08-08 05:05:00|17347.69|17227.69|17343.17|17223.17|17347.69|17227.69|17343.17|17223.17|10
1628399110000|2021-08-08 05:05:10|17342.32|17222.32|17342.66|17222.66|17343.44|17223.44|17341.75|17221.75|9
1628399120000|2021-08-08 05:05:20|17342.92|17222.92|17342.85|17222.85|17343.3|17223.3|17342.52|17222.52|10
1628399130000|2021-08-08 05:05:30|17343.18|17223.18|17338.62|17218.62|17344.34|17224.34|17338.62|17218.62|10
1628399140000|2021-08-08 05:05:40|17338.15|17218.15|17338.04|17218.04|17339.02|17219.02|17337.83|17217.83|10
1628399150000|2021-08-08 05:05:50|17338.05|17218.05|17332.06|17212.06|17338.05|17218.05|17332.06|17212.06|10
1628399160000|2021-08-08 05:06:00|17329.62|17209.62|17326.76|17206.76|17330.81|17210.81|17325.91|17205.91|10
1628399170000|2021-08-08 05:06:10|17328.07|17208.07|17331.63|17211.63|17332.19|17212.19|17328.07|17208.07|10
1628399180000|2021-08-08 05:06:20|17332.84|17212.84|17337.95|17217.95|17337.95|17217.95|17332.84|17212.84|9
1628399190000|2021-08-08 05:06:30|17337.22|17217.22|17342.6|17222.6|17342.63|17222.63|17337.22|17217.22|10
1628399200000|2021-08-08 05:06:40|17342.28|17222.28|17341.34|17221.34|17343.05|17223.05|17341.34|17221.34|10
1628399210000|2021-08-08 05:06:50|17341.25|17221.25|17338.35|17218.35|17341.91|17221.91|17337.31|17217.31|10
1628399220000|2021-08-08 05:07:00|17337.84|17217.84|17335.96|17215.96|17337.84|17217.84|17335.96|17215.96|10
1628399230000|2021-08-08 05:07:10|17336.21|17216.21|17335.24|17215.24|17336.21|17216.21|17333.29|17213.29|10
1628399240000|2021-08-08 05:07:20|17335.55|17215.55|17347.87|17227.87|17347.87|17227.87|17334.63|17214.63|10
1628399250000|2021-08-08 05:07:30|17346.94|17226.94|17349.88|17229.88|17351.78|17231.78|17346.94|17226.94|10
1628399260000|2021-08-08 05:07:40|17351.25|17231.25|17355.82|17235.82|17355.82|17235.82|17351.25|17231.25|10
1628399270000|2021-08-08 05:07:50|17356.13|17236.13|17361.13|17241.13|17361.57|17241.57|17356.13|17236.13|10
1628399280000|2021-08-08 05:08:00|17361.32|17241.32|17364.51|17244.51|17364.51|17244.51|17360.44|17240.44|10
1628399290000|2021-08-08 05:08:10|17365.62|17245.62|17370.34|17250.34|17370.34|17250.34|17365.62|17245.62|10
1628399300000|2021-08-08 05:08:20|17370.92|17250.92|17377.02|17257.02|17377.02|17257.02|17370.92|17250.92|10
1628399310000|2021-08-08 05:08:30|17376.16|17256.16|17379.37|17259.37|17380.22|17260.22|17376.16|17256.16|9
1628399320000|2021-08-08 05:08:40|17379.66|17259.66|17379.9|17259.9|17380.06|17260.06|17379.65|17259.65|10
1628399330000|2021-08-08 05:08:50|17379.7|17259.7|17379.14|17259.14|17379.7|17259.7|17378.93|17258.93|9
1628399340000|2021-08-08 05:09:00|17379.22|17259.22|17382.9|17262.9|17382.9|17262.9|17379.19|17259.19|10
1628399350000|2021-08-08 05:09:10|17382.48|17262.48|17382.56|17262.56|17382.89|17262.89|17382.08|17262.08|10
1628399360000|2021-08-08 05:09:20|17382.5|17262.5|17385.88|17265.88|17385.88|17265.88|17382.5|17262.5|10
1628399370000|2021-08-08 05:09:30|17386|17266|17391.01|17271.01|17391.01|17271.01|17386|17266|10
1628399380000|2021-08-08 05:09:40|17391.57|17271.57|17391.15|17271.15|17392.28|17272.28|17391.01|17271.01|10
1628399390000|2021-08-08 05:09:50|17390.56|17270.56|17393.89|17273.89|17393.89|17273.89|17390.28|17270.28|10
1628399400000|2021-08-08 05:10:00|17394.58|17274.58|17401.04|17281.04|17401.04|17281.04|17394.58|17274.58|10
1628399410000|2021-08-08 05:10:10|17402.62|17282.62|17403.79|17283.79|17403.79|17283.79|17401.98|17281.98|9
1628399420000|2021-08-08 05:10:20|17402.35|17282.35|17402.01|17282.01|17402.35|17282.35|17400.77|17280.77|10
1628399430000|2021-08-08 05:10:30|17401.23|17281.23|17397.18|17277.18|17401.23|17281.23|17396.24|17276.24|10
1628399440000|2021-08-08 05:10:40|17398.1|17278.1|17404.26|17284.26|17404.26|17284.26|17398.1|17278.1|10
1628399450000|2021-08-08 05:10:50|17403.32|17283.32|17405.67|17285.67|17405.67|17285.67|17403.32|17283.32|10
1628399460000|2021-08-08 05:11:00|17406.44|17286.44|17409.73|17289.73|17409.73|17289.73|17406.4|17286.4|10
1628399470000|2021-08-08 05:11:10|17409.38|17289.38|17407.1|17287.1|17410.46|17290.46|17407.1|17287.1|10
1628399480000|2021-08-08 05:11:20|17407.13|17287.13|17411.5|17291.5|17411.5|17291.5|17407.13|17287.13|10
1628399490000|2021-08-08 05:11:30|17411.81|17291.81|17416.06|17296.06|17416.06|17296.06|17411.16|17291.16|10
1628399500000|2021-08-08 05:11:40|17416.33|17296.33|17421|17301|17421|17301|17416.33|17296.33|10
1628399510000|2021-08-08 05:11:50|17420.8|17300.8|17425.72|17305.72|17425.72|17305.72|17420.8|17300.8|10
1628399520000|2021-08-08 05:12:00|17425.87|17305.87|17426.44|17306.44|17426.82|17306.82|17425.49|17305.49|10
1628399530000|2021-08-08 05:12:10|17426.38|17306.38|17430.52|17310.52|17430.52|17310.52|17426.38|17306.38|10
1628399540000|2021-08-08 05:12:20|17431.12|17311.12|17432.09|17312.09|17432.83|17312.83|17429.68|17309.68|10
1628399550000|2021-08-08 05:12:30|17432.25|17312.25|17436.51|17316.51|17436.51|17316.51|17432.25|17312.25|10
1628399560000|2021-08-08 05:12:40|17435.91|17315.91|17438.99|17318.99|17439.01|17319.01|17435.91|17315.91|10
1628399570000|2021-08-08 05:12:50|17438.29|17318.29|17439.45|17319.45|17439.45|17319.45|17437.88|17317.88|10
1628399580000|2021-08-08 05:13:00|17439.08|17319.08|17438.38|17318.38|17439.46|17319.46|17438.21|17318.21|9
1628399590000|2021-08-08 05:13:10|17439.62|17319.62|17439.68|17319.68|17440.84|17320.84|17439.62|17319.62|10
1628399600000|2021-08-08 05:13:20|17439.53|17319.53|17435.25|17315.25|17439.53|17319.53|17434.84|17314.84|10
1628399610000|2021-08-08 05:13:30|17434.49|17314.49|17435.79|17315.79|17436.35|17316.35|17434.49|17314.49|10
1628399620000|2021-08-08 05:13:40|17436.59|17316.59|17439.21|17319.21|17439.49|17319.49|17436.32|17316.32|10
1628399630000|2021-08-08 05:13:50|17439.64|17319.64|17444.65|17324.65|17445.07|17325.07|17439.64|17319.64|10
1628399640000|2021-08-08 05:14:00|17444.6|17324.6|17445.56|17325.56|17446.06|17326.06|17442.32|17322.32|10
1628399650000|2021-08-08 05:14:10|17445.63|17325.63|17442.01|17322.01|17446.05|17326.05|17442.01|17322.01|10
1628399660000|2021-08-08 05:14:20|17442.61|17322.61|17433.07|17313.07|17442.61|17322.61|17433.07|17313.07|10
1628399670000|2021-08-08 05:14:30|17433.12|17313.12|17429.33|17309.33|17433.12|17313.12|17429.33|17309.33|10
1628399680000|2021-08-08 05:14:40|17428.99|17308.99|17427.05|17307.05|17428.99|17308.99|17425.21|17305.21|10
1628399690000|2021-08-08 05:14:50|17427.23|17307.23|17432.19|17312.19|17432.19|17312.19|17427.23|17307.23|10
1628399700000|2021-08-08 05:15:00|17431.77|17311.77|17433.44|17313.44|17433.44|17313.44|17431.67|17311.67|10
1628399710000|2021-08-08 05:15:10|17433.96|17313.96|17433.69|17313.69|17436.02|17316.02|17433.69|17313.69|10
1628399720000|2021-08-08 05:15:20|17433.88|17313.88|17434.76|17314.76|17434.76|17314.76|17433.09|17313.09|10
1628399730000|2021-08-08 05:15:30|17435.55|17315.55|17436.28|17316.28|17437.47|17317.47|17435.46|17315.46|10
1628399740000|2021-08-08 05:15:40|17438.01|17318.01|17434.35|17314.35|17438.01|17318.01|17434.05|17314.05|10
1628399750000|2021-08-08 05:15:50|17435.86|17315.86|17434.43|17314.43|17436.84|17316.84|17434.43|17314.43|10
1628399760000|2021-08-08 05:16:00|17433.9|17313.9|17433.74|17313.74|17435.18|17315.18|17433.28|17313.28|10
1628399770000|2021-08-08 05:16:10|17433.23|17313.23|17429.74|17309.74|17433.23|17313.23|17429.74|17309.74|10
1628399780000|2021-08-08 05:16:20|17429.81|17309.81|17429.63|17309.63|17431.05|17311.05|17429.37|17309.37|10
1628399790000|2021-08-08 05:16:30|17430.1|17310.1|17425.99|17305.99|17431.1|17311.1|17425.66|17305.66|10
1628399800000|2021-08-08 05:16:40|17424.31|17304.31|17421.67|17301.67|17424.31|17304.31|17421.67|17301.67|10
1628399810000|2021-08-08 05:16:50|17421.27|17301.27|17421.6|17301.6|17421.88|17301.88|17420.8|17300.8|10
1628399820000|2021-08-08 05:17:00|17421.58|17301.58|17424.88|17304.88|17424.88|17304.88|17420.63|17300.63|10
1628399830000|2021-08-08 05:17:10|17424.7|17304.7|17424.64|17304.64|17425.04|17305.04|17424.05|17304.05|10
1628399840000|2021-08-08 05:17:20|17425.29|17305.29|17423.01|17303.01|17425.29|17305.29|17422.99|17302.99|10
1628399850000|2021-08-08 05:17:30|17424.01|17304.01|17425.79|17305.79|17425.96|17305.96|17423.58|17303.58|9
1628399860000|2021-08-08 05:17:40|17424.31|17304.31|17422.06|17302.06|17425.71|17305.71|17422.06|17302.06|10
1628399870000|2021-08-08 05:17:50|17421.22|17301.22|17420.26|17300.26|17422.91|17302.91|17420.26|17300.26|10
1628399880000|2021-08-08 05:18:00|17420.06|17300.06|17420.45|17300.45|17421.44|17301.44|17419.47|17299.47|9
1628399890000|2021-08-08 05:18:10|17421.19|17301.19|17421.19|17301.19|17422.54|17302.54|17421.03|17301.03|8
1628399900000|2021-08-08 05:18:20|17421.21|17301.21|17420.6|17300.6|17421.33|17301.33|17420.6|17300.6|10
1628399910000|2021-08-08 05:18:30|17421.12|17301.12|17422.75|17302.75|17423.12|17303.12|17421.12|17301.12|10
1628399920000|2021-08-08 05:18:40|17422.93|17302.93|17425.89|17305.89|17426.01|17306.01|17422.93|17302.93|9
1628399930000|2021-08-08 05:18:50|17425.82|17305.82|17425.09|17305.09|17426.32|17306.32|17425|17305|10
1628399940000|2021-08-08 05:19:00|17424.8|17304.8|17421.91|17301.91|17425|17305|17421.91|17301.91|9
1628399950000|2021-08-08 05:19:10|17421.65|17301.65|17422.05|17302.05|17422.05|17302.05|17420.35|17300.35|10
1628399960000|2021-08-08 05:19:20|17420.86|17300.86|17422.74|17302.74|17422.9|17302.9|17419.83|17299.83|10
1628399970000|2021-08-08 05:19:30|17424.23|17304.23|17432.77|17312.77|17432.77|17312.77|17424.23|17304.23|10
1628399980000|2021-08-08 05:19:40|17433.33|17313.33|17437.59|17317.59|17437.59|17317.59|17433.33|17313.33|10
1628399990000|2021-08-08 05:19:50|17437.71|17317.71|17439.48|17319.48|17439.48|17319.48|17436.19|17316.19|10
1628400000000|2021-08-08 05:20:00|17441.14|17321.14|17451.94|17331.94|17451.94|17331.94|17441.14|17321.14|10
1628400010000|2021-08-08 05:20:10|17452.78|17332.78|17455.31|17335.31|17455.31|17335.31|17452.43|17332.43|10
1628400020000|2021-08-08 05:20:20|17455.93|17335.93|17459.56|17339.56|17460.14|17340.14|17455.93|17335.93|9
1628400030000|2021-08-08 05:20:30|17459.17|17339.17|17468.1|17348.1|17468.1|17348.1|17459.05|17339.05|10
1628400040000|2021-08-08 05:20:40|17467.59|17347.59|17473.75|17353.75|17474.21|17354.21|17467.59|17347.59|10
1628400050000|2021-08-08 05:20:50|17473.29|17353.29|17480|17360|17480|17360|17473.29|17353.29|10
1628400060000|2021-08-08 05:21:00|17481.7|17361.7|17482.18|17362.18|17482.49|17362.49|17480.51|17360.51|10
1628400070000|2021-08-08 05:21:10|17482.65|17362.65|17486.32|17366.32|17487.26|17367.26|17482.65|17362.65|10
1628400080000|2021-08-08 05:21:20|17487.08|17367.08|17479.73|17359.73|17488.38|17368.38|17479.73|17359.73|10
1628400090000|2021-08-08 05:21:30|17476.53|17356.53|17467.32|17347.32|17476.53|17356.53|17467.32|17347.32|10
1628400100000|2021-08-08 05:21:40|17466.37|17346.37|17464.61|17344.61|17466.37|17346.37|17464.18|17344.18|10
1628400110000|2021-08-08 05:21:50|17464.45|17344.45|17463.76|17343.76|17465.1|17345.1|17462.37|17342.37|10
1628400120000|2021-08-08 05:22:00|17464.7|17344.7|17470.04|17350.04|17470.07|17350.07|17464.1|17344.1|10
1628400130000|2021-08-08 05:22:10|17471.07|17351.07|17475.83|17355.83|17475.83|17355.83|17470.8|17350.8|9
1628400140000|2021-08-08 05:22:20|17477|17357|17477.8|17357.8|17479.04|17359.04|17477|17357|10
1628400150000|2021-08-08 05:22:30|17477.31|17357.31|17474.37|17354.37|17477.31|17357.31|17473.52|17353.52|10
1628400160000|2021-08-08 05:22:40|17474.57|17354.57|17475.29|17355.29|17475.29|17355.29|17472.48|17352.48|10
1628400170000|2021-08-08 05:22:50|17475.55|17355.55|17474.21|17354.21|17476.02|17356.02|17474.14|17354.14|9
1628400180000|2021-08-08 05:23:00|17473.8|17353.8|17477.22|17357.22|17477.22|17357.22|17473.8|17353.8|10
1628400190000|2021-08-08 05:23:10|17476.02|17356.02|17478.74|17358.74|17481.34|17361.34|17476.02|17356.02|10
1628400200000|2021-08-08 05:23:20|17478.56|17358.56|17475.25|17355.25|17479.03|17359.03|17475.25|17355.25|10
1628400210000|2021-08-08 05:23:30|17475.14|17355.14|17476.38|17356.38|17477.11|17357.11|17474.61|17354.61|10
1628400220000|2021-08-08 05:23:40|17477.3|17357.3|17479.07|17359.07|17479.07|17359.07|17476.74|17356.74|10
1628400230000|2021-08-08 05:23:50|17477.81|17357.81|17477.6|17357.6|17477.81|17357.81|17476.02|17356.02|8
1628400240000|2021-08-08 05:24:00|17477.67|17357.67|17477.89|17357.89|17478.92|17358.92|17477.1|17357.1|10
1628400250000|2021-08-08 05:24:10|17480.01|17360.01|17478.9|17358.9|17480.36|17360.36|17478.9|17358.9|10
1628400260000|2021-08-08 05:24:20|17478.28|17358.28|17476.36|17356.36|17478.35|17358.35|17476.36|17356.36|10
1628400270000|2021-08-08 05:24:30|17477.3|17357.3|17475.03|17355.03|17477.3|17357.3|17475.03|17355.03|10
1628400280000|2021-08-08 05:24:40|17475.36|17355.36|17476.05|17356.05|17476.19|17356.19|17475.36|17355.36|10
1628400290000|2021-08-08 05:24:50|17476.47|17356.47|17474.47|17354.47|17476.47|17356.47|17474.44|17354.44|10
1628400300000|2021-08-08 05:25:00|17474.34|17354.34|17463.13|17343.13|17474.34|17354.34|17463.13|17343.13|10
1628400310000|2021-08-08 05:25:10|17464.88|17344.88|17467.76|17347.76|17468.81|17348.81|17464.88|17344.88|10
1628400320000|2021-08-08 05:25:20|17467.28|17347.28|17467.97|17347.97|17468.16|17348.16|17466.39|17346.39|10
1628400330000|2021-08-08 05:25:30|17467.68|17347.68|17467.23|17347.23|17467.7|17347.7|17466.33|17346.33|10
1628400340000|2021-08-08 05:25:40|17467.57|17347.57|17468.53|17348.53|17468.54|17348.54|17466.94|17346.94|10
1628400350000|2021-08-08 05:25:50|17467.88|17347.88|17468.22|17348.22|17468.97|17348.97|17467.79|17347.79|10
1628400360000|2021-08-08 05:26:00|17468.1|17348.1|17467.8|17347.8|17468.91|17348.91|17466.93|17346.93|10
1628400370000|2021-08-08 05:26:10|17467.94|17347.94|17471.33|17351.33|17471.58|17351.58|17467.94|17347.94|10
1628400380000|2021-08-08 05:26:20|17471.63|17351.63|17470.32|17350.32|17471.81|17351.81|17470.32|17350.32|10
1628400390000|2021-08-08 05:26:30|17469.77|17349.77|17467.41|17347.41|17470.27|17350.27|17467.41|17347.41|10
1628400400000|2021-08-08 05:26:40|17467.16|17347.16|17464.8|17344.8|17467.16|17347.16|17464.8|17344.8|10
1628400410000|2021-08-08 05:26:50|17464.49|17344.49|17465.29|17345.29|17465.83|17345.83|17464.03|17344.03|10
1628400420000|2021-08-08 05:27:00|17465.55|17345.55|17467.43|17347.43|17467.43|17347.43|17465.15|17345.15|10
1628400430000|2021-08-08 05:27:10|17468.17|17348.17|17471.45|17351.45|17471.45|17351.45|17467.55|17347.55|10
1628400440000|2021-08-08 05:27:20|17471.67|17351.67|17474.34|17354.34|17474.47|17354.47|17471.67|17351.67|10
1628400450000|2021-08-08 05:27:30|17472.59|17352.59|17474.55|17354.55|17474.55|17354.55|17471.76|17351.76|10
1628400460000|2021-08-08 05:27:40|17474.6|17354.6|17476.32|17356.32|17476.32|17356.32|17474.22|17354.22|10
1628400470000|2021-08-08 05:27:50|17476.65|17356.65|17477.49|17357.49|17477.49|17357.49|17476.59|17356.59|10
1628400480000|2021-08-08 05:28:00|17477.98|17357.98|17479.74|17359.74|17479.96|17359.96|17476.86|17356.86|10
1628400490000|2021-08-08 05:28:10|17479.18|17359.18|17475.85|17355.85|17479.27|17359.27|17475.22|17355.22|9
1628400500000|2021-08-08 05:28:20|17475.3|17355.3|17477.87|17357.87|17477.87|17357.87|17475.3|17355.3|10
1628400510000|2021-08-08 05:28:30|17478.01|17358.01|17481.26|17361.26|17481.26|17361.26|17477.33|17357.33|10
1628400520000|2021-08-08 05:28:40|17480.57|17360.57|17480.14|17360.14|17481.64|17361.64|17480.14|17360.14|9
1628400530000|2021-08-08 05:28:50|17479.81|17359.81|17477.31|17357.31|17479.81|17359.81|17477.31|17357.31|10
1628400540000|2021-08-08 05:29:00|17477.34|17357.34|17477.76|17357.76|17478.51|17358.51|17477.01|17357.01|10
1628400550000|2021-08-08 05:29:10|17477.11|17357.11|17478.19|17358.19|17478.19|17358.19|17475.6|17355.6|10
1628400560000|2021-08-08 05:29:20|17477.78|17357.78|17479.23|17359.23|17479.23|17359.23|17477.05|17357.05|10
1628400570000|2021-08-08 05:29:30|17479.42|17359.42|17476.82|17356.82|17479.42|17359.42|17476.82|17356.82|10
1628400580000|2021-08-08 05:29:40|17476.77|17356.77|17472.76|17352.76|17476.77|17356.77|17472.76|17352.76|10
1628400590000|2021-08-08 05:29:50|17472.36|17352.36|17467.34|17347.34|17472.36|17352.36|17467.11|17347.11|10
1628400600000|2021-08-08 05:30:00|17467.29|17347.29|17469.07|17349.07|17469.13|17349.13|17467.16|17347.16|10
1628400610000|2021-08-08 05:30:10|17469.67|17349.67|17473.63|17353.63|17474.48|17354.48|17469.67|17349.67|10
1628400620000|2021-08-08 05:30:20|17473.89|17353.89|17477.35|17357.35|17477.35|17357.35|17473.89|17353.89|10
1628400630000|2021-08-08 05:30:30|17477.47|17357.47|17478.58|17358.58|17479.18|17359.18|17477.45|17357.45|10
1628400640000|2021-08-08 05:30:40|17478.93|17358.93|17482.5|17362.5|17482.5|17362.5|17478.68|17358.68|10
1628400650000|2021-08-08 05:30:50|17482.61|17362.61|17483.65|17363.65|17483.94|17363.94|17482.61|17362.61|10
1628400660000|2021-08-08 05:31:00|17484.47|17364.47|17485.21|17365.21|17485.46|17365.46|17483.27|17363.27|10
1628400670000|2021-08-08 05:31:10|17485.38|17365.38|17484.64|17364.64|17485.46|17365.46|17483.17|17363.17|10
1628400680000|2021-08-08 05:31:20|17484.53|17364.53|17486.46|17366.46|17487|17367|17484.27|17364.27|10
1628400690000|2021-08-08 05:31:30|17489.98|17369.98|17490.23|17370.23|17490.81|17370.81|17488.81|17368.81|10
1628400700000|2021-08-08 05:31:40|17490.26|17370.26|17487.06|17367.06|17490.26|17370.26|17487.06|17367.06|10
1628400710000|2021-08-08 05:31:50|17488.34|17368.34|17488.91|17368.91|17492.22|17372.22|17488.34|17368.34|10
1628400720000|2021-08-08 05:32:00|17490.6|17370.6|17491.53|17371.53|17491.53|17371.53|17490.02|17370.02|10
1628400730000|2021-08-08 05:32:10|17490.63|17370.63|17489.04|17369.04|17491.28|17371.28|17489.04|17369.04|10
1628400740000|2021-08-08 05:32:20|17489.65|17369.65|17489.25|17369.25|17489.65|17369.65|17486.94|17366.94|10
1628400750000|2021-08-08 05:32:30|17488.95|17368.95|17488.11|17368.11|17488.95|17368.95|17486.98|17366.98|10
1628400760000|2021-08-08 05:32:40|17487.53|17367.53|17487.76|17367.76|17488.47|17368.47|17486.5|17366.5|10
1628400770000|2021-08-08 05:32:50|17487.03|17367.03|17485.99|17365.99|17487.37|17367.37|17485.99|17365.99|10
1628400780000|2021-08-08 05:33:00|17485.96|17365.96|17486.32|17366.32|17486.59|17366.59|17484.94|17364.94|10
1628400790000|2021-08-08 05:33:10|17487.22|17367.22|17486.81|17366.81|17489.2|17369.2|17486.81|17366.81|9
1628400800000|2021-08-08 05:33:20|17487.01|17367.01|17481.07|17361.07|17487.01|17367.01|17481.07|17361.07|10
1628400810000|2021-08-08 05:33:30|17481.66|17361.66|17482.02|17362.02|17483.08|17363.08|17481.42|17361.42|8
1628400820000|2021-08-08 05:33:40|17483.69|17363.69|17485.68|17365.68|17485.68|17365.68|17483.69|17363.69|9
1628400830000|2021-08-08 05:33:50|17484.35|17364.35|17482.13|17362.13|17485.73|17365.73|17482.13|17362.13|8
1628400840000|2021-08-08 05:34:00|17481.38|17361.38|17481.23|17361.23|17481.42|17361.42|17480.56|17360.56|10
1628400850000|2021-08-08 05:34:10|17482.94|17362.94|17481.34|17361.34|17482.99|17362.99|17481.23|17361.23|10
1628400860000|2021-08-08 05:34:20|17478.53|17358.53|17476.04|17356.04|17478.53|17358.53|17475.11|17355.11|10
1628400870000|2021-08-08 05:34:30|17475.87|17355.87|17476.17|17356.17|17476.17|17356.17|17474.49|17354.49|10
1628400880000|2021-08-08 05:34:40|17474.6|17354.6|17475.45|17355.45|17475.89|17355.89|17472.52|17352.52|9
1628400890000|2021-08-08 05:34:50|17475.13|17355.13|17477.73|17357.73|17478.65|17358.65|17475.07|17355.07|10
1628400900000|2021-08-08 05:35:00|17479.6|17359.6|17480.04|17360.04|17481.12|17361.12|17479.6|17359.6|10
1628400910000|2021-08-08 05:35:10|17480.36|17360.36|17483.04|17363.04|17483.59|17363.59|17480.36|17360.36|10
1628400920000|2021-08-08 05:35:20|17483.25|17363.25|17481.44|17361.44|17484.39|17364.39|17480.17|17360.17|9
1628400930000|2021-08-08 05:35:30|17481.61|17361.61|17478.75|17358.75|17481.61|17361.61|17478.75|17358.75|10
1628400940000|2021-08-08 05:35:40|17478.63|17358.63|17482.69|17362.69|17482.69|17362.69|17478.63|17358.63|10
1628400950000|2021-08-08 05:35:50|17482.89|17362.89|17486.23|17366.23|17486.31|17366.31|17482.89|17362.89|9
1628400960000|2021-08-08 05:36:00|17487.43|17367.43|17487.63|17367.63|17487.63|17367.63|17484.61|17364.61|10
1628400970000|2021-08-08 05:36:10|17487.55|17367.55|17491.78|17371.78|17491.78|17371.78|17487.55|17367.55|10
1628400980000|2021-08-08 05:36:20|17491.56|17371.56|17491.72|17371.72|17491.88|17371.88|17489.87|17369.87|10
1628400990000|2021-08-08 05:36:30|17491.87|17371.87|17492.35|17372.35|17492.35|17372.35|17490.63|17370.63|9
1628401000000|2021-08-08 05:36:40|17492.27|17372.27|17493.12|17373.12|17493.84|17373.84|17492.27|17372.27|10
1628401010000|2021-08-08 05:36:50|17493.36|17373.36|17492.97|17372.97|17494.2|17374.2|17492.09|17372.09|10
1628401020000|2021-08-08 05:37:00|17494.03|17374.03|17499.96|17379.96|17499.96|17379.96|17494.03|17374.03|10
1628401030000|2021-08-08 05:37:10|17502.56|17382.56|17505.16|17385.16|17505.16|17385.16|17502.44|17382.44|10
1628401040000|2021-08-08 05:37:20|17505.84|17385.84|17500.99|17380.99|17505.84|17385.84|17500.99|17380.99|9
1628401050000|2021-08-08 05:37:30|17500.78|17380.78|17502.24|17382.24|17502.24|17382.24|17499.59|17379.59|10
1628401060000|2021-08-08 05:37:40|17502.92|17382.92|17507.22|17387.22|17507.22|17387.22|17502.92|17382.92|10
1628401070000|2021-08-08 05:37:50|17507.27|17387.27|17509.15|17389.15|17509.86|17389.86|17507.27|17387.27|9
1628401080000|2021-08-08 05:38:00|17508.13|17388.13|17516.91|17396.91|17516.91|17396.91|17508.13|17388.13|9
1628401090000|2021-08-08 05:38:10|17517.52|17397.52|17521.87|17401.87|17521.87|17401.87|17517.52|17397.52|10
1628401100000|2021-08-08 05:38:20|17522.12|17402.12|17520.7|17400.7|17522.67|17402.67|17520.64|17400.64|10
1628401110000|2021-08-08 05:38:30|17520.38|17400.38|17524.74|17404.74|17524.76|17404.76|17520.38|17400.38|10
1628401120000|2021-08-08 05:38:40|17525.96|17405.96|17530.97|17410.97|17532.43|17412.43|17525.96|17405.96|10
1628401130000|2021-08-08 05:38:50|17529.95|17409.95|17529.53|17409.53|17533.05|17413.05|17529.53|17409.53|10
1628401140000|2021-08-08 05:39:00|17530.31|17410.31|17532.25|17412.25|17532.73|17412.73|17530.1|17410.1|10
1628401150000|2021-08-08 05:39:10|17534.11|17414.11|17534.29|17414.29|17534.63|17414.63|17532.8|17412.8|10
1628401160000|2021-08-08 05:39:20|17535.77|17415.77|17534.81|17414.81|17537.82|17417.82|17534.81|17414.81|10
1628401170000|2021-08-08 05:39:30|17536.24|17416.24|17538.03|17418.03|17538.03|17418.03|17534.28|17414.28|10
1628401180000|2021-08-08 05:39:40|17539.05|17419.05|17539.15|17419.15|17541.54|17421.54|17539.01|17419.01|10
1628401190000|2021-08-08 05:39:50|17539.43|17419.43|17535.91|17415.91|17540.12|17420.12|17535.25|17415.25|10
1628401200000|2021-08-08 05:40:00|17535.43|17415.43|17536|17416|17536|17416|17535.05|17415.05|10
1628401210000|2021-08-08 05:40:10|17536.58|17416.58|17541.22|17421.22|17541.22|17421.22|17536.58|17416.58|10
1628401220000|2021-08-08 05:40:20|17541.4|17421.4|17543.19|17423.19|17543.19|17423.19|17541.4|17421.4|10
1628401230000|2021-08-08 05:40:30|17543.93|17423.93|17543.82|17423.82|17545.16|17425.16|17543.78|17423.78|10
1628401240000|2021-08-08 05:40:40|17543.09|17423.09|17544.85|17424.85|17544.94|17424.94|17542.79|17422.79|10
1628401250000|2021-08-08 05:40:50|17545.36|17425.36|17546.4|17426.4|17548.48|17428.48|17545.36|17425.36|8
1628401260000|2021-08-08 05:41:00|17546.69|17426.69|17548.17|17428.17|17548.17|17428.17|17546.69|17426.69|10
1628401270000|2021-08-08 05:41:10|17548.75|17428.75|17556.58|17436.58|17556.58|17436.58|17548.75|17428.75|10
1628401280000|2021-08-08 05:41:20|17556.91|17436.91|17561.03|17441.03|17561.03|17441.03|17556.91|17436.91|10
1628401290000|2021-08-08 05:41:30|17560.74|17440.74|17562.67|17442.67|17562.67|17442.67|17560.48|17440.48|10
1628401300000|2021-08-08 05:41:40|17562.88|17442.88|17562.28|17442.28|17563.04|17443.04|17561.74|17441.74|10
1628401310000|2021-08-08 05:41:50|17561.98|17441.98|17565.72|17445.72|17565.72|17445.72|17561.98|17441.98|10
1628401320000|2021-08-08 05:42:00|17566.16|17446.16|17563.95|17443.95|17566.37|17446.37|17563.59|17443.59|10
1628401330000|2021-08-08 05:42:10|17563.97|17443.97|17558.02|17438.02|17564.17|17444.17|17558.02|17438.02|10
1628401340000|2021-08-08 05:42:20|17555.46|17435.46|17549.25|17429.25|17555.46|17435.46|17549.25|17429.25|10
1628401350000|2021-08-08 05:42:30|17548.01|17428.01|17553.47|17433.47|17554.94|17434.94|17548.01|17428.01|10
1628401360000|2021-08-08 05:42:40|17553.46|17433.46|17558.08|17438.08|17558.08|17438.08|17553.46|17433.46|10
1628401370000|2021-08-08 05:42:50|17559|17439|17560.46|17440.46|17560.46|17440.46|17558.35|17438.35|10
1628401380000|2021-08-08 05:43:00|17560.61|17440.61|17560.39|17440.39|17562.56|17442.56|17560.19|17440.19|10
1628401390000|2021-08-08 05:43:10|17560.33|17440.33|17558.86|17438.86|17560.33|17440.33|17558.86|17438.86|10
1628401400000|2021-08-08 05:43:20|17559.24|17439.24|17558.03|17438.03|17559.24|17439.24|17557.42|17437.42|10
1628401410000|2021-08-08 05:43:30|17558.15|17438.15|17560.55|17440.55|17560.55|17440.55|17557.92|17437.92|9
1628401420000|2021-08-08 05:43:40|17560.89|17440.89|17562.1|17442.1|17562.1|17442.1|17560.86|17440.86|9
1628401430000|2021-08-08 05:43:50|17562.98|17442.98|17563.02|17443.02|17563.48|17443.48|17562.03|17442.03|9
1628401440000|2021-08-08 05:44:00|17562.84|17442.84|17564.39|17444.39|17564.65|17444.65|17562.49|17442.49|10
1628401450000|2021-08-08 05:44:10|17564.44|17444.44|17565.23|17445.23|17566.58|17446.58|17564.44|17444.44|10
1628401460000|2021-08-08 05:44:20|17564.68|17444.68|17561.61|17441.61|17566.14|17446.14|17561.61|17441.61|10
1628401470000|2021-08-08 05:44:30|17562.73|17442.73|17561.6|17441.6|17562.76|17442.76|17561.6|17441.6|10
1628401480000|2021-08-08 05:44:40|17560.78|17440.78|17555.23|17435.23|17560.78|17440.78|17555.11|17435.11|10
1628401490000|2021-08-08 05:44:50|17554.11|17434.11|17553.15|17433.15|17554.39|17434.39|17552.16|17432.16|10
1628401500000|2021-08-08 05:45:00|17554.07|17434.07|17560.96|17440.96|17560.96|17440.96|17553.75|17433.75|10
1628401510000|2021-08-08 05:45:10|17560.51|17440.51|17567.23|17447.23|17567.3|17447.3|17560.51|17440.51|10
1628401520000|2021-08-08 05:45:20|17567.82|17447.82|17566.76|17446.76|17569.25|17449.25|17566.69|17446.69|10
1628401530000|2021-08-08 05:45:30|17566.82|17446.82|17568.98|17448.98|17568.98|17448.98|17566.79|17446.79|10
1628401540000|2021-08-08 05:45:40|17569.15|17449.15|17569.56|17449.56|17569.66|17449.66|17568.98|17448.98|10
1628401550000|2021-08-08 05:45:50|17569.54|17449.54|17569.15|17449.15|17569.82|17449.82|17568.39|17448.39|9
1628401560000|2021-08-08 05:46:00|17568.9|17448.9|17572.49|17452.49|17572.49|17452.49|17568.9|17448.9|10
1628401570000|2021-08-08 05:46:10|17571.05|17451.05|17572.95|17452.95|17573.86|17453.86|17570.99|17450.99|10
1628401580000|2021-08-08 05:46:20|17572.84|17452.84|17573.38|17453.38|17573.95|17453.95|17572.26|17452.26|10
1628401590000|2021-08-08 05:46:30|17573.16|17453.16|17571.85|17451.85|17573.16|17453.16|17571.85|17451.85|10
1628401600000|2021-08-08 05:46:40|17571.38|17451.38|17573.41|17453.41|17573.63|17453.63|17571.33|17451.33|10
1628401610000|2021-08-08 05:46:50|17573.51|17453.51|17572.64|17452.64|17573.91|17453.91|17572.64|17452.64|10
1628401620000|2021-08-08 05:47:00|17573.33|17453.33|17577.38|17457.38|17577.38|17457.38|17573.31|17453.31|10
1628401630000|2021-08-08 05:47:10|17578.42|17458.42|17582.32|17462.32|17582.32|17462.32|17578.13|17458.13|10
1628401640000|2021-08-08 05:47:20|17582.36|17462.36|17584.1|17464.1|17584.64|17464.64|17582.36|17462.36|9
1628401650000|2021-08-08 05:47:30|17584.58|17464.58|17582.92|17462.92|17584.58|17464.58|17581.98|17461.98|10
1628401660000|2021-08-08 05:47:40|17583.83|17463.83|17587.22|17467.22|17587.31|17467.31|17583.83|17463.83|10
1628401670000|2021-08-08 05:47:50|17588.73|17468.73|17587.15|17467.15|17588.98|17468.98|17586.89|17466.89|10
1628401680000|2021-08-08 05:48:00|17589.12|17469.12|17587.18|17467.18|17589.13|17469.13|17586.96|17466.96|10
1628401690000|2021-08-08 05:48:10|17584.54|17464.54|17571.08|17451.08|17585.25|17465.25|17571.08|17451.08|10
1628401700000|2021-08-08 05:48:20|17568.63|17448.63|17562.56|17442.56|17568.89|17448.89|17562.56|17442.56|10
1628401710000|2021-08-08 05:48:30|17562.76|17442.76|17564.49|17444.49|17564.61|17444.61|17562.76|17442.76|10
1628401720000|2021-08-08 05:48:40|17562.95|17442.95|17562.33|17442.33|17563.92|17443.92|17560.71|17440.71|10
1628401730000|2021-08-08 05:48:50|17562.31|17442.31|17567.14|17447.14|17567.14|17447.14|17560.74|17440.74|10
1628401740000|2021-08-08 05:49:00|17567.08|17447.08|17572.45|17452.45|17572.85|17452.85|17567.08|17447.08|10
1628401750000|2021-08-08 05:49:10|17571.89|17451.89|17577.98|17457.98|17579.38|17459.38|17571.89|17451.89|10
1628401760000|2021-08-08 05:49:20|17578.71|17458.71|17576.92|17456.92|17580.83|17460.83|17576.92|17456.92|10
1628401770000|2021-08-08 05:49:30|17575.5|17455.5|17568.99|17448.99|17575.5|17455.5|17568.99|17448.99|10
1628401780000|2021-08-08 05:49:40|17567.9|17447.9|17572.48|17452.48|17572.48|17452.48|17567.9|17447.9|10
1628401790000|2021-08-08 05:49:50|17573.6|17453.6|17574.01|17454.01|17575.07|17455.07|17573.56|17453.56|10
1628401800000|2021-08-08 05:50:00|17573.36|17453.36|17571.09|17451.09|17573.36|17453.36|17570.01|17450.01|10
1628401810000|2021-08-08 05:50:10|17570.72|17450.72|17569.9|17449.9|17571.84|17451.84|17569.9|17449.9|10
1628401820000|2021-08-08 05:50:20|17570.1|17450.1|17574.66|17454.66|17574.66|17454.66|17570.1|17450.1|10
1628401830000|2021-08-08 05:50:30|17574.7|17454.7|17575.06|17455.06|17576.95|17456.95|17574.7|17454.7|10
1628401840000|2021-08-08 05:50:40|17573.14|17453.14|17571.96|17451.96|17574.07|17454.07|17571.64|17451.64|10
1628401850000|2021-08-08 05:50:50|17571.4|17451.4|17567.8|17447.8|17571.4|17451.4|17567.06|17447.06|10
1628401860000|2021-08-08 05:51:00|17567.45|17447.45|17558.69|17438.69|17567.45|17447.45|17558.69|17438.69|10
1628401870000|2021-08-08 05:51:10|17557.67|17437.67|17553.97|17433.97|17557.67|17437.67|17553.97|17433.97|9
1628401880000|2021-08-08 05:51:20|17553.45|17433.45|17547.06|17427.06|17553.86|17433.86|17547.06|17427.06|10
1628401890000|2021-08-08 05:51:30|17543.93|17423.93|17536.97|17416.97|17543.93|17423.93|17536.97|17416.97|10
1628401900000|2021-08-08 05:51:40|17536.06|17416.06|17529.65|17409.65|17536.26|17416.26|17529.65|17409.65|10
1628401910000|2021-08-08 05:51:50|17529.54|17409.54|17529.21|17409.21|17529.54|17409.54|17528.5|17408.5|10
1628401920000|2021-08-08 05:52:00|17528.13|17408.13|17531.84|17411.84|17531.84|17411.84|17528.13|17408.13|10
1628401930000|2021-08-08 05:52:10|17532.45|17412.45|17536.27|17416.27|17537.61|17417.61|17532.45|17412.45|10
1628401940000|2021-08-08 05:52:20|17536.65|17416.65|17541.39|17421.39|17542.23|17422.23|17536.65|17416.65|10
1628401950000|2021-08-08 05:52:30|17542.7|17422.7|17543.16|17423.16|17543.61|17423.61|17542.41|17422.41|10
1628401960000|2021-08-08 05:52:40|17543.84|17423.84|17544.6|17424.6|17544.82|17424.82|17543.68|17423.68|10
1628401970000|2021-08-08 05:52:50|17545.29|17425.29|17546.61|17426.61|17546.61|17426.61|17545.08|17425.08|10
1628401980000|2021-08-08 05:53:00|17546.99|17426.99|17547.27|17427.27|17547.59|17427.59|17545.83|17425.83|10
1628401990000|2021-08-08 05:53:10|17547.33|17427.33|17552.49|17432.49|17552.49|17432.49|17546.67|17426.67|10
1628402000000|2021-08-08 05:53:20|17552.93|17432.93|17553.58|17433.58|17553.58|17433.58|17551.12|17431.12|10
1628402010000|2021-08-08 05:53:30|17553.93|17433.93|17555.18|17435.18|17555.18|17435.18|17553.57|17433.57|10
1628402020000|2021-08-08 05:53:40|17555.34|17435.34|17555.33|17435.33|17557.45|17437.45|17555.33|17435.33|10
1628402030000|2021-08-08 05:53:50|17554.8|17434.8|17558.76|17438.76|17558.83|17438.83|17554.59|17434.59|10
1628402040000|2021-08-08 05:54:00|17558.39|17438.39|17561.57|17441.57|17561.57|17441.57|17558.03|17438.03|10
1628402050000|2021-08-08 05:54:10|17561.34|17441.34|17562.06|17442.06|17562.06|17442.06|17560.31|17440.31|10
1628402060000|2021-08-08 05:54:20|17561.82|17441.82|17559.01|17439.01|17561.82|17441.82|17559.01|17439.01|10
1628402070000|2021-08-08 05:54:30|17558.29|17438.29|17554.76|17434.76|17560.06|17440.06|17554.76|17434.76|9
1628402080000|2021-08-08 05:54:40|17553.46|17433.46|17550.64|17430.64|17555.43|17435.43|17550.64|17430.64|10
1628402090000|2021-08-08 05:54:50|17550.25|17430.25|17549.59|17429.59|17550.71|17430.71|17549.59|17429.59|10
1628402100000|2021-08-08 05:55:00|17549.64|17429.64|17544.52|17424.52|17549.64|17429.64|17544.52|17424.52|10
1628402110000|2021-08-08 05:55:10|17545.02|17425.02|17548.93|17428.93|17548.93|17428.93|17544.58|17424.58|10
1628402120000|2021-08-08 05:55:20|17549.02|17429.02|17558.61|17438.61|17558.61|17438.61|17549.02|17429.02|10
1628402130000|2021-08-08 05:55:30|17560.39|17440.39|17561.99|17441.99|17562.91|17442.91|17560.39|17440.39|10
1628402140000|2021-08-08 05:55:40|17562.01|17442.01|17565.41|17445.41|17565.41|17445.41|17561.67|17441.67|10
1628402150000|2021-08-08 05:55:50|17566.02|17446.02|17563.49|17443.49|17566.02|17446.02|17563.49|17443.49|10
1628402160000|2021-08-08 05:56:00|17563.81|17443.81|17564|17444|17564.64|17444.64|17562.92|17442.92|10
1628402170000|2021-08-08 05:56:10|17563.81|17443.81|17565.76|17445.76|17565.76|17445.76|17563.81|17443.81|10
1628402180000|2021-08-08 05:56:20|17567.04|17447.04|17568.24|17448.24|17568.24|17448.24|17566.5|17446.5|10
1628402190000|2021-08-08 05:56:30|17568.17|17448.17|17566.92|17446.92|17568.17|17448.17|17566.72|17446.72|9
1628402200000|2021-08-08 05:56:40|17567.1|17447.1|17569.04|17449.04|17570.5|17450.5|17567.1|17447.1|10
1628402210000|2021-08-08 05:56:50|17569.71|17449.71|17568.69|17448.69|17569.71|17449.71|17568.69|17448.69|9
1628402220000|2021-08-08 05:57:00|17568.84|17448.84|17570.18|17450.18|17570.18|17450.18|17568.55|17448.55|9
1628402230000|2021-08-08 05:57:10|17570.17|17450.17|17572.51|17452.51|17572.66|17452.66|17570.17|17450.17|10
1628402240000|2021-08-08 05:57:20|17572.36|17452.36|17578.16|17458.16|17578.16|17458.16|17572.23|17452.23|10
1628402250000|2021-08-08 05:57:30|17578.53|17458.53|17583.25|17463.25|17583.25|17463.25|17578.53|17458.53|10
1628402260000|2021-08-08 05:57:40|17583.08|17463.08|17583.82|17463.82|17584.02|17464.02|17583|17463|9
1628402270000|2021-08-08 05:57:50|17584.03|17464.03|17584.09|17464.09|17584.26|17464.26|17583.76|17463.76|10
1628402280000|2021-08-08 05:58:00|17584.11|17464.11|17583.32|17463.32|17584.42|17464.42|17583.32|17463.32|10
1628402290000|2021-08-08 05:58:10|17583.36|17463.36|17582.38|17462.38|17583.94|17463.94|17582.38|17462.38|10
1628402300000|2021-08-08 05:58:20|17582.36|17462.36|17579.24|17459.24|17582.58|17462.58|17579.24|17459.24|9
1628402310000|2021-08-08 05:58:30|17579.36|17459.36|17575.85|17455.85|17579.36|17459.36|17575.41|17455.41|10
1628402320000|2021-08-08 05:58:40|17575.66|17455.66|17573.72|17453.72|17576.03|17456.03|17572.61|17452.61|10
1628402330000|2021-08-08 05:58:50|17573.36|17453.36|17570.41|17450.41|17573.64|17453.64|17570.41|17450.41|10
1628402340000|2021-08-08 05:59:00|17573.55|17453.55|17578.93|17458.93|17579.1|17459.1|17572.96|17452.96|10
1628402350000|2021-08-08 05:59:10|17578.07|17458.07|17579.47|17459.47|17580.43|17460.43|17578.07|17458.07|10
1628402360000|2021-08-08 05:59:20|17579.13|17459.13|17582.09|17462.09|17582.09|17462.09|17579.13|17459.13|10
1628402370000|2021-08-08 05:59:30|17581.68|17461.68|17579.96|17459.96|17583.35|17463.35|17579.96|17459.96|10
1628402380000|2021-08-08 05:59:40|17580.81|17460.81|17576.58|17456.58|17580.81|17460.81|17576.58|17456.58|9
1628402390000|2021-08-08 05:59:50|17576.12|17456.12|17574.69|17454.69|17576.25|17456.25|17574.48|17454.48|10
1628402400000|2021-08-08 06:00:00|17574.24|17454.24|17583.72|17463.72|17583.72|17463.72|17574.24|17454.24|10
1628402410000|2021-08-08 06:00:10|17585.09|17465.09|17601.42|17481.42|17601.53|17481.53|17585.09|17465.09|10
1628402420000|2021-08-08 06:00:20|17601.28|17481.28|17609.41|17489.41|17609.66|17489.66|17601.28|17481.28|10
1628402430000|2021-08-08 06:00:30|17608.73|17488.73|17614.16|17494.16|17615.61|17495.61|17608.73|17488.73|10
1628402440000|2021-08-08 06:00:40|17614.58|17494.58|17611.09|17491.09|17614.58|17494.58|17610.56|17490.56|10
1628402450000|2021-08-08 06:00:50|17611.34|17491.34|17609.58|17489.58|17612.55|17492.55|17609.58|17489.58|10
1628402460000|2021-08-08 06:01:00|17610.48|17490.48|17613.71|17493.71|17614.37|17494.37|17608.42|17488.42|10
1628402470000|2021-08-08 06:01:10|17612.68|17492.68|17609.01|17489.01|17612.68|17492.68|17608.19|17488.19|10
1628402480000|2021-08-08 06:01:20|17609.48|17489.48|17606.78|17486.78|17609.48|17489.48|17605.57|17485.57|10
1628402490000|2021-08-08 06:01:30|17604.9|17484.9|17607.15|17487.15|17607.85|17487.85|17604.9|17484.9|10
1628402500000|2021-08-08 06:01:40|17606.84|17486.84|17610.16|17490.16|17611.1|17491.1|17606.84|17486.84|10
1628402510000|2021-08-08 06:01:50|17609.86|17489.86|17603.1|17483.1|17609.86|17489.86|17603.1|17483.1|10
1628402520000|2021-08-08 06:02:00|17602.75|17482.75|17601.6|17481.6|17603.18|17483.18|17601.3|17481.3|10
1628402530000|2021-08-08 06:02:10|17603.01|17483.01|17608.34|17488.34|17608.44|17488.44|17603.01|17483.01|10
1628402540000|2021-08-08 06:02:20|17607.44|17487.44|17608.76|17488.76|17609.52|17489.52|17607.44|17487.44|10
1628402550000|2021-08-08 06:02:30|17607.59|17487.59|17603.87|17483.87|17608.15|17488.15|17603.87|17483.87|10
1628402560000|2021-08-08 06:02:40|17601.96|17481.96|17604.02|17484.02|17604.46|17484.46|17601.67|17481.67|10
1628402570000|2021-08-08 06:02:50|17604.88|17484.88|17605.88|17485.88|17605.88|17485.88|17604.82|17484.82|10
1628402580000|2021-08-08 06:03:00|17605.85|17485.85|17601.15|17481.15|17605.85|17485.85|17601.15|17481.15|10
1628402590000|2021-08-08 06:03:10|17601.4|17481.4|17600.45|17480.45|17601.4|17481.4|17599.93|17479.93|10
1628402600000|2021-08-08 06:03:20|17601.05|17481.05|17603.99|17483.99|17603.99|17483.99|17599.84|17479.84|10
1628402610000|2021-08-08 06:03:30|17604.43|17484.43|17604.65|17484.65|17605.75|17485.75|17604.12|17484.12|9
1628402620000|2021-08-08 06:03:40|17604.76|17484.76|17605.85|17485.85|17606.99|17486.99|17604.76|17484.76|10
1628402630000|2021-08-08 06:03:50|17605.5|17485.5|17607.14|17487.14|17607.24|17487.24|17605.43|17485.43|10
1628402640000|2021-08-08 06:04:00|17606.97|17486.97|17609.24|17489.24|17609.24|17489.24|17606.67|17486.67|10
1628402650000|2021-08-08 06:04:10|17609.57|17489.57|17610.15|17490.15|17610.15|17490.15|17608.96|17488.96|10
1628402660000|2021-08-08 06:04:20|17610.18|17490.18|17610.72|17490.72|17612.27|17492.27|17610.02|17490.02|9
1628402670000|2021-08-08 06:04:30|17612.48|17492.48|17608.46|17488.46|17612.48|17492.48|17608.3|17488.3|10
1628402680000|2021-08-08 06:04:40|17608.55|17488.55|17608.74|17488.74|17608.74|17488.74|17607.18|17487.18|9
1628402690000|2021-08-08 06:04:50|17609.15|17489.15|17612.63|17492.63|17612.63|17492.63|17609.15|17489.15|10
1628402700000|2021-08-08 06:05:00|17614.97|17494.97|17621.61|17501.61|17621.61|17501.61|17614.12|17494.12|10
1628402710000|2021-08-08 06:05:10|17622.37|17502.37|17628.47|17508.47|17628.47|17508.47|17622.37|17502.37|10
1628402720000|2021-08-08 06:05:20|17628.02|17508.02|17626.38|17506.38|17628.85|17508.85|17626.38|17506.38|10
1628402730000|2021-08-08 06:05:30|17626.22|17506.22|17631.86|17511.86|17631.86|17511.86|17626.22|17506.22|10
1628402740000|2021-08-08 06:05:40|17631.96|17511.96|17636.45|17516.45|17636.45|17516.45|17631.96|17511.96|10
1628402750000|2021-08-08 06:05:50|17637.48|17517.48|17638.18|17518.18|17638.4|17518.4|17636.07|17516.07|10
1628402760000|2021-08-08 06:06:00|17639.26|17519.26|17639.69|17519.69|17639.69|17519.69|17636.77|17516.77|10
1628402770000|2021-08-08 06:06:10|17639.99|17519.99|17625.12|17505.12|17639.99|17519.99|17624.58|17504.58|10
1628402780000|2021-08-08 06:06:20|17626.95|17506.95|17619.84|17499.84|17626.95|17506.95|17619.84|17499.84|10
1628402790000|2021-08-08 06:06:30|17617.97|17497.97|17601.33|17481.33|17617.97|17497.97|17601.33|17481.33|10
1628402800000|2021-08-08 06:06:40|17603.03|17483.03|17587.19|17467.19|17603.03|17483.03|17587.19|17467.19|10
1628402810000|2021-08-08 06:06:50|17585.48|17465.48|17583.49|17463.49|17585.48|17465.48|17583.49|17463.49|10
1628402820000|2021-08-08 06:07:00|17583.56|17463.56|17585.1|17465.1|17586.08|17466.08|17583.32|17463.32|10
1628402830000|2021-08-08 06:07:10|17586.48|17466.48|17585.81|17465.81|17587.24|17467.24|17584.93|17464.93|10
1628402840000|2021-08-08 06:07:20|17584.63|17464.63|17588.43|17468.43|17588.43|17468.43|17584.43|17464.43|10
1628402850000|2021-08-08 06:07:30|17588.48|17468.48|17598.99|17478.99|17598.99|17478.99|17588.44|17468.44|10
1628402860000|2021-08-08 06:07:40|17598.49|17478.49|17605.59|17485.59|17605.59|17485.59|17598.49|17478.49|10
1628402870000|2021-08-08 06:07:50|17605.81|17485.81|17607.47|17487.47|17610.3|17490.3|17605.81|17485.81|10
1628402880000|2021-08-08 06:08:00|17607.24|17487.24|17602.9|17482.9|17607.24|17487.24|17602.54|17482.54|9
1628402890000|2021-08-08 06:08:10|17605.01|17485.01|17600.18|17480.18|17605.01|17485.01|17600.18|17480.18|10
1628402900000|2021-08-08 06:08:20|17600.28|17480.28|17597.11|17477.11|17600.28|17480.28|17595.91|17475.91|9
1628402910000|2021-08-08 06:08:30|17597.76|17477.76|17599.88|17479.88|17599.88|17479.88|17597.64|17477.64|10
1628402920000|2021-08-08 06:08:40|17599.77|17479.77|17594.1|17474.1|17599.77|17479.77|17594.1|17474.1|10
1628402930000|2021-08-08 06:08:50|17593.81|17473.81|17594.21|17474.21|17594.49|17474.49|17592.57|17472.57|10
1628402940000|2021-08-08 06:09:00|17594.07|17474.07|17595.92|17475.92|17595.92|17475.92|17594.01|17474.01|10
1628402950000|2021-08-08 06:09:10|17595.75|17475.75|17598.31|17478.31|17598.39|17478.39|17595.75|17475.75|9
1628402960000|2021-08-08 06:09:20|17597.97|17477.97|17596.25|17476.25|17598.83|17478.83|17596.25|17476.25|10
1628402970000|2021-08-08 06:09:30|17596|17476|17583.39|17463.39|17596|17476|17583.39|17463.39|10
1628402980000|2021-08-08 06:09:40|17578.46|17458.46|17575.4|17455.4|17579.1|17459.1|17575.34|17455.34|10
1628402990000|2021-08-08 06:09:50|17575.95|17455.95|17565.51|17445.51|17575.97|17455.97|17565.51|17445.51|10
1628403000000|2021-08-08 06:10:00|17564.23|17444.23|17553.21|17433.21|17564.23|17444.23|17553.21|17433.21|10
1628403010000|2021-08-08 06:10:10|17553.49|17433.49|17552.73|17432.73|17553.49|17433.49|17551.46|17431.46|10
1628403020000|2021-08-08 06:10:20|17553.91|17433.91|17561.18|17441.18|17561.18|17441.18|17553.91|17433.91|10
1628403030000|2021-08-08 06:10:30|17561.43|17441.43|17564.78|17444.78|17564.78|17444.78|17561.43|17441.43|10
1628403040000|2021-08-08 06:10:40|17565.07|17445.07|17566.42|17446.42|17566.53|17446.53|17565.07|17445.07|10
1628403050000|2021-08-08 06:10:50|17565.93|17445.93|17561.37|17441.37|17565.93|17445.93|17561.37|17441.37|10
1628403060000|2021-08-08 06:11:00|17562.08|17442.08|17561.66|17441.66|17562.21|17442.21|17560.98|17440.98|10
1628403070000|2021-08-08 06:11:10|17558.69|17438.69|17560.14|17440.14|17560.38|17440.38|17558.16|17438.16|10
1628403080000|2021-08-08 06:11:20|17560.58|17440.58|17560.37|17440.37|17562.77|17442.77|17560.3|17440.3|10
1628403090000|2021-08-08 06:11:30|17560.59|17440.59|17560.75|17440.75|17562.37|17442.37|17560.17|17440.17|10
1628403100000|2021-08-08 06:11:40|17562.02|17442.02|17566.12|17446.12|17566.12|17446.12|17562.02|17442.02|10
1628403110000|2021-08-08 06:11:50|17566.23|17446.23|17569.33|17449.33|17569.33|17449.33|17565.82|17445.82|10
1628403120000|2021-08-08 06:12:00|17569.55|17449.55|17574.51|17454.51|17574.51|17454.51|17569.55|17449.55|10
1628403130000|2021-08-08 06:12:10|17574.55|17454.55|17576.76|17456.76|17577.31|17457.31|17573.27|17453.27|10
1628403140000|2021-08-08 06:12:20|17577.13|17457.13|17580.51|17460.51|17580.51|17460.51|17577.13|17457.13|10
1628403150000|2021-08-08 06:12:30|17581.01|17461.01|17582|17462|17582.9|17462.9|17580.26|17460.26|10
1628403160000|2021-08-08 06:12:40|17581.65|17461.65|17584.32|17464.32|17584.32|17464.32|17581.65|17461.65|10
1628403170000|2021-08-08 06:12:50|17583.77|17463.77|17584.44|17464.44|17585.68|17465.68|17583.39|17463.39|10
1628403180000|2021-08-08 06:13:00|17584.19|17464.19|17586.63|17466.63|17586.63|17466.63|17583.86|17463.86|10
1628403190000|2021-08-08 06:13:10|17586.64|17466.64|17587.43|17467.43|17588.29|17468.29|17586.64|17466.64|10
1628403200000|2021-08-08 06:13:20|17586.98|17466.98|17584.08|17464.08|17586.98|17466.98|17584.08|17464.08|9
1628403210000|2021-08-08 06:13:30|17584.87|17464.87|17582.89|17462.89|17585.01|17465.01|17582.89|17462.89|10
1628403220000|2021-08-08 06:13:40|17581.21|17461.21|17575.62|17455.62|17581.21|17461.21|17575.62|17455.62|10
1628403230000|2021-08-08 06:13:50|17575.61|17455.61|17581.95|17461.95|17581.95|17461.95|17575.61|17455.61|10
1628403240000|2021-08-08 06:14:00|17581.28|17461.28|17580.75|17460.75|17583.03|17463.03|17580.75|17460.75|10
1628403250000|2021-08-08 06:14:10|17579.93|17459.93|17582.77|17462.77|17582.78|17462.78|17579.06|17459.06|10
1628403260000|2021-08-08 06:14:20|17582.78|17462.78|17580.37|17460.37|17582.78|17462.78|17580.31|17460.31|10
1628403270000|2021-08-08 06:14:30|17580.32|17460.32|17578.4|17458.4|17580.58|17460.58|17577.69|17457.69|10
1628403280000|2021-08-08 06:14:40|17578.1|17458.1|17579.74|17459.74|17579.86|17459.86|17578.1|17458.1|10
1628403290000|2021-08-08 06:14:50|17580.27|17460.27|17580.52|17460.52|17580.52|17460.52|17579.44|17459.44|10
1628403300000|2021-08-08 06:15:00|17580.64|17460.64|17582|17462|17582.59|17462.59|17580.56|17460.56|9
1628403310000|2021-08-08 06:15:10|17581.66|17461.66|17582.07|17462.07|17583.13|17463.13|17581.25|17461.25|9
1628403320000|2021-08-08 06:15:20|17580.86|17460.86|17582.22|17462.22|17582.22|17462.22|17580.58|17460.58|10
1628403330000|2021-08-08 06:15:30|17582.49|17462.49|17582.64|17462.64|17582.64|17462.64|17581.11|17461.11|10
1628403340000|2021-08-08 06:15:40|17582.77|17462.77|17588.17|17468.17|17588.17|17468.17|17582.77|17462.77|10
1628403350000|2021-08-08 06:15:50|17589.23|17469.23|17594.59|17474.59|17594.59|17474.59|17589.23|17469.23|10
1628403360000|2021-08-08 06:16:00|17596.41|17476.41|17604.01|17484.01|17604.01|17484.01|17596.41|17476.41|10
1628403370000|2021-08-08 06:16:10|17604.79|17484.79|17610.98|17490.98|17611.32|17491.32|17604.79|17484.79|10
1628403380000|2021-08-08 06:16:20|17610.88|17490.88|17609.8|17489.8|17611.32|17491.32|17609.57|17489.57|10
1628403390000|2021-08-08 06:16:30|17611.32|17491.32|17615.21|17495.21|17615.21|17495.21|17611.32|17491.32|10
1628403400000|2021-08-08 06:16:40|17617.16|17497.16|17622.69|17502.69|17623.74|17503.74|17617.16|17497.16|10
1628403410000|2021-08-08 06:16:50|17622.68|17502.68|17621.75|17501.75|17622.73|17502.73|17620.54|17500.54|10
1628403420000|2021-08-08 06:17:00|17621.91|17501.91|17623.49|17503.49|17623.83|17503.83|17621.74|17501.74|10
1628403430000|2021-08-08 06:17:10|17623.65|17503.65|17623.29|17503.29|17624.6|17504.6|17622.57|17502.57|10
1628403440000|2021-08-08 06:17:20|17623.33|17503.33|17626.36|17506.36|17626.36|17506.36|17623.33|17503.33|10
1628403450000|2021-08-08 06:17:30|17627.35|17507.35|17626.88|17506.88|17627.55|17507.55|17626.88|17506.88|9
1628403460000|2021-08-08 06:17:40|17626.76|17506.76|17627.6|17507.6|17628.29|17508.29|17625.21|17505.21|10
1628403470000|2021-08-08 06:17:50|17627.64|17507.64|17625.83|17505.83|17627.64|17507.64|17625.34|17505.34|10
1628403480000|2021-08-08 06:18:00|17623.35|17503.35|17627.13|17507.13|17627.13|17507.13|17623.35|17503.35|10
1628403490000|2021-08-08 06:18:10|17627.27|17507.27|17626.59|17506.59|17627.34|17507.34|17626.35|17506.35|10
1628403500000|2021-08-08 06:18:20|17626.84|17506.84|17627.54|17507.54|17628.13|17508.13|17626.69|17506.69|10
1628403510000|2021-08-08 06:18:30|17627.26|17507.26|17624.05|17504.05|17627.56|17507.56|17624.05|17504.05|10
1628403520000|2021-08-08 06:18:40|17623.69|17503.69|17624.64|17504.64|17624.64|17504.64|17623.32|17503.32|9
1628403530000|2021-08-08 06:18:50|17624.98|17504.98|17623.3|17503.3|17625.76|17505.76|17623.3|17503.3|10
1628403540000|2021-08-08 06:19:00|17623.43|17503.43|17618.31|17498.31|17623.43|17503.43|17618.31|17498.31|10
1628403550000|2021-08-08 06:19:10|17618.96|17498.96|17619.36|17499.36|17619.41|17499.41|17617.13|17497.13|10
1628403560000|2021-08-08 06:19:20|17619.1|17499.1|17619.01|17499.01|17619.33|17499.33|17617.57|17497.57|9
1628403570000|2021-08-08 06:19:30|17620.01|17500.01|17623.12|17503.12|17623.12|17503.12|17619.85|17499.85|10
1628403580000|2021-08-08 06:19:40|17623.11|17503.11|17625.07|17505.07|17625.56|17505.56|17623.11|17503.11|10
1628403590000|2021-08-08 06:19:50|17625.13|17505.13|17626.2|17506.2|17626.28|17506.28|17625.13|17505.13|8
1628403600000|2021-08-08 06:20:00|17627.51|17507.51|17626.58|17506.58|17629.12|17509.12|17626.58|17506.58|10
1628403610000|2021-08-08 06:20:10|17626.8|17506.8|17631.33|17511.33|17631.33|17511.33|17626.58|17506.58|10
1628403620000|2021-08-08 06:20:20|17632.25|17512.25|17634.53|17514.53|17634.53|17514.53|17632.14|17512.14|9
1628403630000|2021-08-08 06:20:30|17636.4|17516.4|17647.71|17527.71|17647.71|17527.71|17636.4|17516.4|9
1628403640000|2021-08-08 06:20:40|17647.53|17527.53|17651.55|17531.55|17651.63|17531.63|17647.53|17527.53|10
1628403650000|2021-08-08 06:20:50|17651.97|17531.97|17653.03|17533.03|17653.03|17533.03|17651.17|17531.17|10
1628403660000|2021-08-08 06:21:00|17652.85|17532.85|17654.03|17534.03|17654.83|17534.83|17652.85|17532.85|10
1628403670000|2021-08-08 06:21:10|17653.51|17533.51|17650.73|17530.73|17653.51|17533.51|17649.33|17529.33|10
1628403680000|2021-08-08 06:21:20|17650.81|17530.81|17650.19|17530.19|17652.71|17532.71|17649.9|17529.9|10
1628403690000|2021-08-08 06:21:30|17650.7|17530.7|17654.66|17534.66|17655.25|17535.25|17650.7|17530.7|9
1628403700000|2021-08-08 06:21:40|17655.4|17535.4|17657.98|17537.98|17657.98|17537.98|17654.86|17534.86|10
1628403710000|2021-08-08 06:21:50|17657.7|17537.7|17656.04|17536.04|17658.27|17538.27|17655.75|17535.75|10
1628403720000|2021-08-08 06:22:00|17655.91|17535.91|17655.35|17535.35|17656.95|17536.95|17655.35|17535.35|10
1628403730000|2021-08-08 06:22:10|17655.24|17535.24|17654.21|17534.21|17655.24|17535.24|17653.17|17533.17|7
1628403740000|2021-08-08 06:22:20|17654.69|17534.69|17654.12|17534.12|17654.76|17534.76|17653.81|17533.81|10
1628403750000|2021-08-08 06:22:30|17654.06|17534.06|17655.58|17535.58|17655.61|17535.61|17654.06|17534.06|10
1628403760000|2021-08-08 06:22:40|17655.34|17535.34|17655.33|17535.33|17655.51|17535.51|17653.83|17533.83|10
1628403770000|2021-08-08 06:22:50|17655.61|17535.61|17654.9|17534.9|17655.79|17535.79|17653.63|17533.63|9
1628403780000|2021-08-08 06:23:00|17654.62|17534.62|17646.98|17526.98|17654.62|17534.62|17646.98|17526.98|10
1628403790000|2021-08-08 06:23:10|17646.24|17526.24|17636.72|17516.72|17646.24|17526.24|17636.61|17516.61|10
1628403800000|2021-08-08 06:23:20|17634.88|17514.88|17630.58|17510.58|17635.56|17515.56|17630.58|17510.58|10
1628403810000|2021-08-08 06:23:30|17630.32|17510.32|17627.39|17507.39|17630.81|17510.81|17627.05|17507.05|10
1628403820000|2021-08-08 06:23:40|17627.08|17507.08|17637.99|17517.99|17637.99|17517.99|17626.83|17506.83|10
1628403830000|2021-08-08 06:23:50|17638.26|17518.26|17641.22|17521.22|17641.22|17521.22|17638.26|17518.26|10
1628403840000|2021-08-08 06:24:00|17641.25|17521.25|17646.44|17526.44|17646.44|17526.44|17640.61|17520.61|10
1628403850000|2021-08-08 06:24:10|17646.76|17526.76|17657.96|17537.96|17657.96|17537.96|17646.76|17526.76|10
1628403860000|2021-08-08 06:24:20|17658.34|17538.34|17655.61|17535.61|17658.34|17538.34|17655.29|17535.29|10
1628403870000|2021-08-08 06:24:30|17652.38|17532.38|17644.24|17524.24|17652.38|17532.38|17644.24|17524.24|10
1628403880000|2021-08-08 06:24:40|17645.44|17525.44|17646.5|17526.5|17646.5|17526.5|17645.04|17525.04|10
1628403890000|2021-08-08 06:24:50|17646.83|17526.83|17650.78|17530.78|17650.78|17530.78|17646.83|17526.83|10
1628403900000|2021-08-08 06:25:00|17651.15|17531.15|17655.77|17535.77|17655.77|17535.77|17651.15|17531.15|10
1628403910000|2021-08-08 06:25:10|17655.58|17535.58|17657.77|17537.77|17658.25|17538.25|17655.58|17535.58|10
1628403920000|2021-08-08 06:25:20|17657.95|17537.95|17665.87|17545.87|17665.87|17545.87|17657.95|17537.95|10
1628403930000|2021-08-08 06:25:30|17667.06|17547.06|17668.13|17548.13|17669.89|17549.89|17667.06|17547.06|10
1628403940000|2021-08-08 06:25:40|17668.73|17548.73|17667.45|17547.45|17668.88|17548.88|17665.64|17545.64|10
1628403950000|2021-08-08 06:25:50|17667.8|17547.8|17671.47|17551.47|17671.47|17551.47|17667.8|17547.8|10
1628403960000|2021-08-08 06:26:00|17671.83|17551.83|17673.18|17553.18|17674.71|17554.71|17671.83|17551.83|10
1628403970000|2021-08-08 06:26:10|17671.91|17551.91|17669.89|17549.89|17672.1|17552.1|17669.89|17549.89|10
1628403980000|2021-08-08 06:26:20|17670.04|17550.04|17671.17|17551.17|17671.17|17551.17|17667.62|17547.62|10
1628403990000|2021-08-08 06:26:30|17672.15|17552.15|17675.74|17555.74|17678.24|17558.24|17672.15|17552.15|10
1628404000000|2021-08-08 06:26:40|17676.68|17556.68|17685.97|17565.97|17685.97|17565.97|17676.14|17556.14|10
1628404010000|2021-08-08 06:26:50|17686.41|17566.41|17687.45|17567.45|17687.45|17567.45|17684.71|17564.71|10
1628404020000|2021-08-08 06:27:00|17687.98|17567.98|17690.35|17570.35|17690.35|17570.35|17686.33|17566.33|10
1628404030000|2021-08-08 06:27:10|17689.94|17569.94|17692.04|17572.04|17692.04|17572.04|17689.94|17569.94|9
1628404040000|2021-08-08 06:27:20|17691.84|17571.84|17694.14|17574.14|17695.8|17575.8|17691.84|17571.84|10
1628404050000|2021-08-08 06:27:30|17695.72|17575.72|17702.15|17582.15|17702.15|17582.15|17695.72|17575.72|10
1628404060000|2021-08-08 06:27:40|17703.49|17583.49|17709.63|17589.63|17709.63|17589.63|17703.49|17583.49|10
1628404070000|2021-08-08 06:27:50|17709.84|17589.84|17710.99|17590.99|17710.99|17590.99|17709.49|17589.49|10
1628404080000|2021-08-08 06:28:00|17711.51|17591.51|17714|17594|17715.51|17595.51|17711.51|17591.51|9
1628404090000|2021-08-08 06:28:10|17713.96|17593.96|17702.2|17582.2|17715.91|17595.91|17702.2|17582.2|10
1628404100000|2021-08-08 06:28:20|17702.21|17582.21|17696.81|17576.81|17702.21|17582.21|17696.81|17576.81|10
1628404110000|2021-08-08 06:28:30|17694.26|17574.26|17688.89|17568.89|17694.26|17574.26|17688.14|17568.14|10
1628404120000|2021-08-08 06:28:40|17689.07|17569.07|17695.82|17575.82|17695.82|17575.82|17689.07|17569.07|10
1628404130000|2021-08-08 06:28:50|17695.17|17575.17|17705.25|17585.25|17705.25|17585.25|17695.17|17575.17|10
1628404140000|2021-08-08 06:29:00|17706.09|17586.09|17712.42|17592.42|17712.56|17592.56|17705.82|17585.82|10
1628404150000|2021-08-08 06:29:10|17713.42|17593.42|17714.94|17594.94|17715.28|17595.28|17711.3|17591.3|10
1628404160000|2021-08-08 06:29:20|17714.7|17594.7|17711.42|17591.42|17716.53|17596.53|17710.8|17590.8|10
1628404170000|2021-08-08 06:29:30|17710|17590|17709.09|17589.09|17712.25|17592.25|17707.89|17587.89|10
1628404180000|2021-08-08 06:29:40|17709.17|17589.17|17702.42|17582.42|17709.17|17589.17|17702.42|17582.42|10
1628404190000|2021-08-08 06:29:50|17701.57|17581.57|17698.35|17578.35|17701.57|17581.57|17698.35|17578.35|10
1628404200000|2021-08-08 06:30:00|17698.21|17578.21|17695.6|17575.6|17698.53|17578.53|17695.24|17575.24|10
1628404210000|2021-08-08 06:30:10|17695.66|17575.66|17689.41|17569.41|17695.66|17575.66|17689.41|17569.41|9
1628404220000|2021-08-08 06:30:20|17690.25|17570.25|17691.74|17571.74|17693.18|17573.18|17690.04|17570.04|10
1628404230000|2021-08-08 06:30:30|17692.59|17572.59|17688.69|17568.69|17692.59|17572.59|17688.69|17568.69|10
1628404240000|2021-08-08 06:30:40|17689.18|17569.18|17687.61|17567.61|17689.41|17569.41|17687.61|17567.61|10
1628404250000|2021-08-08 06:30:50|17687.05|17567.05|17685.88|17565.88|17688.08|17568.08|17685.88|17565.88|10
1628404260000|2021-08-08 06:31:00|17685.26|17565.26|17684.98|17564.98|17685.63|17565.63|17684.03|17564.03|10
1628404270000|2021-08-08 06:31:10|17684.17|17564.17|17681.47|17561.47|17684.94|17564.94|17681.47|17561.47|10
1628404280000|2021-08-08 06:31:20|17681.24|17561.24|17687.24|17567.24|17687.28|17567.28|17681.24|17561.24|10
1628404290000|2021-08-08 06:31:30|17687.59|17567.59|17693.14|17573.14|17693.14|17573.14|17687.59|17567.59|10
1628404300000|2021-08-08 06:31:40|17692.47|17572.47|17697.16|17577.16|17697.81|17577.81|17691.95|17571.95|10
1628404310000|2021-08-08 06:31:50|17699.04|17579.04|17700.89|17580.89|17700.89|17580.89|17697.93|17577.93|10
1628404320000|2021-08-08 06:32:00|17701.92|17581.92|17709.8|17589.8|17709.8|17589.8|17701.92|17581.92|10
1628404330000|2021-08-08 06:32:10|17710.69|17590.69|17713.48|17593.48|17714.56|17594.56|17709.67|17589.67|10
1628404340000|2021-08-08 06:32:20|17713.42|17593.42|17711.99|17591.99|17713.42|17593.42|17711.06|17591.06|9
1628404350000|2021-08-08 06:32:30|17712.04|17592.04|17710.55|17590.55|17712.04|17592.04|17710.55|17590.55|9
1628404360000|2021-08-08 06:32:40|17710.08|17590.08|17707.09|17587.09|17711.46|17591.46|17707.09|17587.09|10
1628404370000|2021-08-08 06:32:50|17705.33|17585.33|17702.25|17582.25|17705.33|17585.33|17700.71|17580.71|10
1628404380000|2021-08-08 06:33:00|17700.39|17580.39|17700.84|17580.84|17700.98|17580.98|17698.74|17578.74|10
1628404390000|2021-08-08 06:33:10|17700.04|17580.04|17696.1|17576.1|17700.04|17580.04|17696.1|17576.1|10
1628404400000|2021-08-08 06:33:20|17695.68|17575.68|17692.82|17572.82|17695.68|17575.68|17692.63|17572.63|10
1628404410000|2021-08-08 06:33:30|17692.03|17572.03|17691.2|17571.2|17693.14|17573.14|17691.12|17571.12|10
1628404420000|2021-08-08 06:33:40|17690.97|17570.97|17690.09|17570.09|17692.15|17572.15|17689.8|17569.8|10
1628404430000|2021-08-08 06:33:50|17689.93|17569.93|17688.34|17568.34|17690.11|17570.11|17688.34|17568.34|9
1628404440000|2021-08-08 06:34:00|17688.44|17568.44|17686.54|17566.54|17691.74|17571.74|17686.44|17566.44|10
1628404450000|2021-08-08 06:34:10|17686.43|17566.43|17683.92|17563.92|17687|17567|17683.92|17563.92|10
1628404460000|2021-08-08 06:34:20|17683.62|17563.62|17683.03|17563.03|17683.73|17563.73|17682.41|17562.41|10
1628404470000|2021-08-08 06:34:30|17683.13|17563.13|17682.6|17562.6|17683.28|17563.28|17681.5|17561.5|10
1628404480000|2021-08-08 06:34:40|17681.16|17561.16|17682.97|17562.97|17682.97|17562.97|17681.12|17561.12|10
1628404490000|2021-08-08 06:34:50|17682.84|17562.84|17682.49|17562.49|17682.95|17562.95|17681.33|17561.33|10
1628404500000|2021-08-08 06:35:00|17682.32|17562.32|17685.88|17565.88|17685.88|17565.88|17680.45|17560.45|10
1628404510000|2021-08-08 06:35:10|17686.55|17566.55|17689.01|17569.01|17689.01|17569.01|17686.49|17566.49|10
1628404520000|2021-08-08 06:35:20|17688.86|17568.86|17690.11|17570.11|17690.48|17570.48|17688.45|17568.45|10
1628404530000|2021-08-08 06:35:30|17690.05|17570.05|17692.93|17572.93|17693.64|17573.64|17689.59|17569.59|10
1628404540000|2021-08-08 06:35:40|17693.42|17573.42|17695.69|17575.69|17696.1|17576.1|17693.42|17573.42|10
1628404550000|2021-08-08 06:35:50|17696.49|17576.49|17702.08|17582.08|17702.08|17582.08|17696.49|17576.49|10
1628404560000|2021-08-08 06:36:00|17703.29|17583.29|17708.88|17588.88|17708.88|17588.88|17703.29|17583.29|10
1628404570000|2021-08-08 06:36:10|17708.28|17588.28|17711.31|17591.31|17711.31|17591.31|17707.35|17587.35|10
1628404580000|2021-08-08 06:36:20|17711.27|17591.27|17714.48|17594.48|17714.48|17594.48|17711.27|17591.27|9
1628404590000|2021-08-08 06:36:30|17713.31|17593.31|17717.26|17597.26|17717.43|17597.43|17713.31|17593.31|10
1628404600000|2021-08-08 06:36:40|17717.67|17597.67|17720.16|17600.16|17720.16|17600.16|17716.79|17596.79|10
1628404610000|2021-08-08 06:36:50|17720.19|17600.19|17721.7|17601.7|17722.31|17602.31|17719.3|17599.3|10
1628404620000|2021-08-08 06:37:00|17721.68|17601.68|17722.96|17602.96|17723.19|17603.19|17721.68|17601.68|10
1628404630000|2021-08-08 06:37:10|17722.83|17602.83|17723.41|17603.41|17723.79|17603.79|17721.79|17601.79|10
1628404640000|2021-08-08 06:37:20|17723.5|17603.5|17724.96|17604.96|17724.96|17604.96|17722.55|17602.55|10
1628404650000|2021-08-08 06:37:30|17724.92|17604.92|17724.86|17604.86|17724.95|17604.95|17723.7|17603.7|10
1628404660000|2021-08-08 06:37:40|17725.45|17605.45|17726.71|17606.71|17727.24|17607.24|17725.45|17605.45|10
1628404670000|2021-08-08 06:37:50|17727.27|17607.27|17727.82|17607.82|17729.49|17609.49|17727.12|17607.12|10
1628404680000|2021-08-08 06:38:00|17725.9|17605.9|17719.2|17599.2|17725.9|17605.9|17718.78|17598.78|10
1628404690000|2021-08-08 06:38:10|17719.34|17599.34|17719.48|17599.48|17719.68|17599.68|17718.99|17598.99|10
1628404700000|2021-08-08 06:38:20|17719.68|17599.68|17715.7|17595.7|17720.11|17600.11|17715.7|17595.7|10
1628404710000|2021-08-08 06:38:30|17717.09|17597.09|17712.07|17592.07|17717.09|17597.09|17712.07|17592.07|10
1628404720000|2021-08-08 06:38:40|17711.67|17591.67|17709.62|17589.62|17712.16|17592.16|17709.62|17589.62|10
1628404730000|2021-08-08 06:38:50|17710.55|17590.55|17709.83|17589.83|17711.34|17591.34|17709.13|17589.13|10
1628404740000|2021-08-08 06:39:00|17708.78|17588.78|17712.34|17592.34|17713.82|17593.82|17706.86|17586.86|10
1628404750000|2021-08-08 06:39:10|17714.56|17594.56|17723.39|17603.39|17723.39|17603.39|17714.56|17594.56|10
1628404760000|2021-08-08 06:39:20|17723.74|17603.74|17729.71|17609.71|17729.71|17609.71|17723.74|17603.74|10
1628404770000|2021-08-08 06:39:30|17730.36|17610.36|17735.78|17615.78|17735.78|17615.78|17729.91|17609.91|10
1628404780000|2021-08-08 06:39:40|17735.66|17615.66|17739.61|17619.61|17740.52|17620.52|17735.66|17615.66|10
1628404790000|2021-08-08 06:39:50|17740.36|17620.36|17744.95|17624.95|17744.95|17624.95|17740.36|17620.36|10
1628404800000|2021-08-08 06:40:00|17742.76|17622.76|17748.92|17628.92|17748.92|17628.92|17742.76|17622.76|10
1628404810000|2021-08-08 06:40:10|17749.7|17629.7|17753.8|17633.8|17753.8|17633.8|17749.7|17629.7|10
1628404820000|2021-08-08 06:40:20|17754.3|17634.3|17756.24|17636.24|17756.24|17636.24|17754.3|17634.3|9
1628404830000|2021-08-08 06:40:30|17756.49|17636.49|17761.96|17641.96|17761.96|17641.96|17756.49|17636.49|10
1628404840000|2021-08-08 06:40:40|17763.12|17643.12|17761.37|17641.37|17763.95|17643.95|17761.11|17641.11|10
1628404850000|2021-08-08 06:40:50|17760.8|17640.8|17755.06|17635.06|17762.21|17642.21|17755.04|17635.04|10
1628404860000|2021-08-08 06:41:00|17756.6|17636.6|17759.63|17639.63|17759.63|17639.63|17756.6|17636.6|10
1628404870000|2021-08-08 06:41:10|17761.21|17641.21|17764.42|17644.42|17764.79|17644.79|17761.18|17641.18|10
1628404880000|2021-08-08 06:41:20|17765.43|17645.43|17769.99|17649.99|17769.99|17649.99|17765.41|17645.41|10
1628404890000|2021-08-08 06:41:30|17769.42|17649.42|17771.5|17651.5|17771.88|17651.88|17769.41|17649.41|10
1628404900000|2021-08-08 06:41:40|17772.56|17652.56|17772.9|17652.9|17773.34|17653.34|17771.2|17651.2|10
1628404910000|2021-08-08 06:41:50|17772.83|17652.83|17768.36|17648.36|17773.5|17653.5|17767.25|17647.25|10
1628404920000|2021-08-08 06:42:00|17766.95|17646.95|17772.01|17652.01|17772.01|17652.01|17766.65|17646.65|9
1628404930000|2021-08-08 06:42:10|17771.83|17651.83|17775.88|17655.88|17775.88|17655.88|17771.83|17651.83|10
1628404940000|2021-08-08 06:42:20|17776.52|17656.52|17788.71|17668.71|17788.71|17668.71|17776.28|17656.28|10
1628404950000|2021-08-08 06:42:30|17789.07|17669.07|17796.4|17676.4|17796.4|17676.4|17789.07|17669.07|10
1628404960000|2021-08-08 06:42:40|17800.64|17680.64|17807.37|17687.37|17808.56|17688.56|17800.64|17680.64|9
1628404970000|2021-08-08 06:42:50|17806.71|17686.71|17802.93|17682.93|17806.71|17686.71|17801.66|17681.66|10
1628404980000|2021-08-08 06:43:00|17802.99|17682.99|17803.68|17683.68|17805.58|17685.58|17802.99|17682.99|10
1628404990000|2021-08-08 06:43:10|17803.48|17683.48|17800.2|17680.2|17803.48|17683.48|17800.2|17680.2|10
1628405000000|2021-08-08 06:43:20|17799.79|17679.79|17796.24|17676.24|17799.79|17679.79|17796.24|17676.24|10
1628405010000|2021-08-08 06:43:30|17795.84|17675.84|17791.58|17671.58|17796.34|17676.34|17791.58|17671.58|10
1628405020000|2021-08-08 06:43:40|17790.08|17670.08|17791.25|17671.25|17791.53|17671.53|17786.86|17666.86|10
1628405030000|2021-08-08 06:43:50|17791.98|17671.98|17797.4|17677.4|17797.4|17677.4|17790.91|17670.91|10
1628405040000|2021-08-08 06:44:00|17800.71|17680.71|17799.32|17679.32|17801.71|17681.71|17799|17679|10
1628405050000|2021-08-08 06:44:10|17797.82|17677.82|17792.83|17672.83|17797.82|17677.82|17792.83|17672.83|9
1628405060000|2021-08-08 06:44:20|17792.9|17672.9|17794.84|17674.84|17794.84|17674.84|17791.18|17671.18|10
1628405070000|2021-08-08 06:44:30|17794.69|17674.69|17798.45|17678.45|17798.84|17678.84|17794.37|17674.37|10
1628405080000|2021-08-08 06:44:40|17800.03|17680.03|17796.86|17676.86|17800.7|17680.7|17796.86|17676.86|10
1628405090000|2021-08-08 06:44:50|17797.05|17677.05|17798.31|17678.31|17798.78|17678.78|17796.98|17676.98|10
1628405100000|2021-08-08 06:45:00|17798.05|17678.05|17802.16|17682.16|17802.16|17682.16|17798.01|17678.01|10
1628405110000|2021-08-08 06:45:10|17804.38|17684.38|17805.47|17685.47|17806.41|17686.41|17803.63|17683.63|9
1628405120000|2021-08-08 06:45:20|17805.66|17685.66|17797.98|17677.98|17806.16|17686.16|17797.98|17677.98|10
1628405130000|2021-08-08 06:45:30|17797.44|17677.44|17796.04|17676.04|17797.97|17677.97|17793.46|17673.46|10
1628405140000|2021-08-08 06:45:40|17796.05|17676.05|17796.26|17676.26|17796.26|17676.26|17794.17|17674.17|10
1628405150000|2021-08-08 06:45:50|17798.48|17678.48|17792.64|17672.64|17798.48|17678.48|17792.64|17672.64|10
1628405160000|2021-08-08 06:46:00|17792.8|17672.8|17792.23|17672.23|17792.8|17672.8|17791.64|17671.64|9
1628405170000|2021-08-08 06:46:10|17792.45|17672.45|17793.17|17673.17|17793.25|17673.25|17791.5|17671.5|10
1628405180000|2021-08-08 06:46:20|17791.6|17671.6|17790.18|17670.18|17792.7|17672.7|17790.18|17670.18|9
1628405190000|2021-08-08 06:46:30|17788.96|17668.96|17789.1|17669.1|17790.68|17670.68|17788.96|17668.96|10
1628405200000|2021-08-08 06:46:40|17789.98|17669.98|17793.6|17673.6|17794.2|17674.2|17788.6|17668.6|10
1628405210000|2021-08-08 06:46:50|17793.65|17673.65|17797.62|17677.62|17797.62|17677.62|17792.09|17672.09|10
1628405220000|2021-08-08 06:47:00|17796.19|17676.19|17797.09|17677.09|17797.81|17677.81|17795.86|17675.86|10
1628405230000|2021-08-08 06:47:10|17796.9|17676.9|17798.77|17678.77|17799.16|17679.16|17796.38|17676.38|10
1628405240000|2021-08-08 06:47:20|17799.03|17679.03|17798.11|17678.11|17801.19|17681.19|17797.83|17677.83|10
1628405250000|2021-08-08 06:47:30|17799.98|17679.98|17799.59|17679.59|17801.42|17681.42|17799.31|17679.31|10
1628405260000|2021-08-08 06:47:40|17799.71|17679.71|17797.74|17677.74|17799.78|17679.78|17797.74|17677.74|10
1628405270000|2021-08-08 06:47:50|17798.96|17678.96|17802.78|17682.78|17803.32|17683.32|17798.82|17678.82|10
1628405280000|2021-08-08 06:48:00|17803.6|17683.6|17804.09|17684.09|17804.55|17684.55|17802.73|17682.73|9
1628405290000|2021-08-08 06:48:10|17805.89|17685.89|17810.16|17690.16|17810.16|17690.16|17805.65|17685.65|10
1628405300000|2021-08-08 06:48:20|17810.54|17690.54|17812.62|17692.62|17812.62|17692.62|17809.85|17689.85|9
1628405310000|2021-08-08 06:48:30|17812.8|17692.8|17817.1|17697.1|17817.98|17697.98|17812.8|17692.8|10
1628405320000|2021-08-08 06:48:40|17817.27|17697.27|17819.76|17699.76|17823.06|17703.06|17817.27|17697.27|10
1628405330000|2021-08-08 06:48:50|17819.53|17699.53|17817.13|17697.13|17819.53|17699.53|17815.97|17695.97|10
1628405340000|2021-08-08 06:49:00|17818.69|17698.69|17819.09|17699.09|17819.09|17699.09|17816.1|17696.1|9
1628405350000|2021-08-08 06:49:10|17820.31|17700.31|17825.87|17705.87|17826.17|17706.17|17820.21|17700.21|10
1628405360000|2021-08-08 06:49:20|17828.94|17708.94|17832.09|17712.09|17833|17713|17828.94|17708.94|10
1628405370000|2021-08-08 06:49:30|17832.32|17712.32|17832.4|17712.4|17832.48|17712.48|17831.01|17711.01|9
1628405380000|2021-08-08 06:49:40|17832.37|17712.37|17831.97|17711.97|17832.39|17712.39|17829.66|17709.66|10
1628405390000|2021-08-08 06:49:50|17831.57|17711.57|17833.32|17713.32|17833.32|17713.32|17831.57|17711.57|10
1628405400000|2021-08-08 06:50:00|17832.86|17712.86|17826.64|17706.64|17832.86|17712.86|17826.64|17706.64|10
1628405410000|2021-08-08 06:50:10|17827.82|17707.82|17828.24|17708.24|17829.96|17709.96|17827.23|17707.23|9
1628405420000|2021-08-08 06:50:20|17827.91|17707.91|17818.8|17698.8|17827.91|17707.91|17818.8|17698.8|10
1628405430000|2021-08-08 06:50:30|17816.61|17696.61|17803.91|17683.91|17817.17|17697.17|17803.91|17683.91|10
1628405440000|2021-08-08 06:50:40|17803.83|17683.83|17794.38|17674.38|17804.36|17684.36|17794.38|17674.38|10
1628405450000|2021-08-08 06:50:50|17793.87|17673.87|17784.52|17664.52|17793.87|17673.87|17784.5|17664.5|10
1628405460000|2021-08-08 06:51:00|17784.06|17664.06|17783.39|17663.39|17785.56|17665.56|17782.28|17662.28|9
1628405470000|2021-08-08 06:51:10|17782.66|17662.66|17779.98|17659.98|17782.97|17662.97|17779.98|17659.98|10
1628405480000|2021-08-08 06:51:20|17779.9|17659.9|17781.65|17661.65|17782.22|17662.22|17779.9|17659.9|10
1628405490000|2021-08-08 06:51:30|17781.49|17661.49|17778.41|17658.41|17781.91|17661.91|17778.31|17658.31|10
1628405500000|2021-08-08 06:51:40|17777.92|17657.92|17775.73|17655.73|17777.92|17657.92|17775.67|17655.67|9
1628405510000|2021-08-08 06:51:50|17775.58|17655.58|17777|17657|17777.56|17657.56|17775|17655|10
1628405520000|2021-08-08 06:52:00|17776.11|17656.11|17769.67|17649.67|17778.47|17658.47|17769.67|17649.67|10
1628405530000|2021-08-08 06:52:10|17769.28|17649.28|17766.93|17646.93|17769.28|17649.28|17766.91|17646.91|10
1628405540000|2021-08-08 06:52:20|17766.97|17646.97|17761.19|17641.19|17766.97|17646.97|17761.19|17641.19|10
1628405550000|2021-08-08 06:52:30|17761.06|17641.06|17761.01|17641.01|17761.67|17641.67|17760.05|17640.05|10
1628405560000|2021-08-08 06:52:40|17761.13|17641.13|17761.62|17641.62|17762.96|17642.96|17760.83|17640.83|10
1628405570000|2021-08-08 06:52:50|17761.7|17641.7|17763.29|17643.29|17763.29|17643.29|17761.51|17641.51|10
1628405580000|2021-08-08 06:53:00|17764.23|17644.23|17765.89|17645.89|17765.89|17645.89|17763.56|17643.56|10
1628405590000|2021-08-08 06:53:10|17765.1|17645.1|17770.2|17650.2|17770.2|17650.2|17765.1|17645.1|10
1628405600000|2021-08-08 06:53:20|17771.09|17651.09|17775.25|17655.25|17775.25|17655.25|17768.39|17648.39|10
1628405610000|2021-08-08 06:53:30|17775.24|17655.24|17784.46|17664.46|17787.16|17667.16|17774.4|17654.4|10
1628405620000|2021-08-08 06:53:40|17784.58|17664.58|17780.3|17660.3|17784.58|17664.58|17780.3|17660.3|8
1628405630000|2021-08-08 06:53:50|17779.81|17659.81|17763.01|17643.01|17779.97|17659.97|17763.01|17643.01|10
1628405640000|2021-08-08 06:54:00|17762.69|17642.69|17761.62|17641.62|17763.23|17643.23|17760.22|17640.22|10
1628405650000|2021-08-08 06:54:10|17761|17641|17753.27|17633.27|17761.16|17641.16|17752.64|17632.64|10
1628405660000|2021-08-08 06:54:20|17753.68|17633.68|17759.83|17639.83|17759.83|17639.83|17753.68|17633.68|10
1628405670000|2021-08-08 06:54:30|17760.59|17640.59|17761.71|17641.71|17761.89|17641.89|17760.59|17640.59|10
1628405680000|2021-08-08 06:54:40|17762.21|17642.21|17771.95|17651.95|17771.95|17651.95|17762.21|17642.21|10
1628405690000|2021-08-08 06:54:50|17772.24|17652.24|17778.48|17658.48|17779.47|17659.47|17772.24|17652.24|10
1628405700000|2021-08-08 06:55:00|17777.94|17657.94|17780.87|17660.87|17780.87|17660.87|17776.68|17656.68|10
1628405710000|2021-08-08 06:55:10|17780.6|17660.6|17782.16|17662.16|17783.39|17663.39|17779.53|17659.53|10
1628405720000|2021-08-08 06:55:20|17782.11|17662.11|17785.69|17665.69|17785.69|17665.69|17782.11|17662.11|8
1628405730000|2021-08-08 06:55:30|17785.82|17665.82|17787.86|17667.86|17788.18|17668.18|17785.82|17665.82|10
1628405740000|2021-08-08 06:55:40|17788.52|17668.52|17787.53|17667.53|17788.96|17668.96|17787.33|17667.33|10
1628405750000|2021-08-08 06:55:50|17787.54|17667.54|17789.6|17669.6|17790.9|17670.9|17787.54|17667.54|10
1628405760000|2021-08-08 06:56:00|17789.65|17669.65|17787.48|17667.48|17789.65|17669.65|17787.29|17667.29|10
1628405770000|2021-08-08 06:56:10|17787.58|17667.58|17782.18|17662.18|17787.58|17667.58|17782.18|17662.18|10
1628405780000|2021-08-08 06:56:20|17781.44|17661.44|17774.57|17654.57|17781.44|17661.44|17774.57|17654.57|10
1628405790000|2021-08-08 06:56:30|17775.38|17655.38|17772.38|17652.38|17775.38|17655.38|17772.38|17652.38|10
1628405800000|2021-08-08 06:56:40|17771.7|17651.7|17765.55|17645.55|17771.7|17651.7|17765.55|17645.55|10
1628405810000|2021-08-08 06:56:50|17764.84|17644.84|17760.06|17640.06|17764.84|17644.84|17760.06|17640.06|10
1628405820000|2021-08-08 06:57:00|17759.84|17639.84|17752.91|17632.91|17759.84|17639.84|17752.91|17632.91|10
1628405830000|2021-08-08 06:57:10|17752.52|17632.52|17751.58|17631.58|17752.53|17632.53|17751.58|17631.58|10
1628405840000|2021-08-08 06:57:20|17751.46|17631.46|17753.27|17633.27|17754.82|17634.82|17751.46|17631.46|10
1628405850000|2021-08-08 06:57:30|17753.06|17633.06|17758.69|17638.69|17758.69|17638.69|17753.06|17633.06|10
1628405860000|2021-08-08 06:57:40|17758.06|17638.06|17761.38|17641.38|17761.63|17641.63|17757.1|17637.1|10
1628405870000|2021-08-08 06:57:50|17761.7|17641.7|17764.04|17644.04|17764.04|17644.04|17761.17|17641.17|10
1628405880000|2021-08-08 06:58:00|17763.51|17643.51|17757.74|17637.74|17763.51|17643.51|17757.74|17637.74|10
1628405890000|2021-08-08 06:58:10|17756.89|17636.89|17749.62|17629.62|17756.89|17636.89|17749.62|17629.62|10
1628405900000|2021-08-08 06:58:20|17746.7|17626.7|17741.95|17621.95|17747.02|17627.02|17741.95|17621.95|10
1628405910000|2021-08-08 06:58:30|17741.92|17621.92|17743.3|17623.3|17743.3|17623.3|17741.23|17621.23|10
1628405920000|2021-08-08 06:58:40|17743.55|17623.55|17745.67|17625.67|17745.67|17625.67|17742.84|17622.84|10
1628405930000|2021-08-08 06:58:50|17745.51|17625.51|17744.59|17624.59|17746.29|17626.29|17743.38|17623.38|10
1628405940000|2021-08-08 06:59:00|17745.32|17625.32|17745.59|17625.59|17745.92|17625.92|17744.46|17624.46|10
1628405950000|2021-08-08 06:59:10|17745.69|17625.69|17743.91|17623.91|17745.94|17625.94|17742.32|17622.32|10
1628405960000|2021-08-08 06:59:20|17743.47|17623.47|17742.81|17622.81|17743.97|17623.97|17742.53|17622.53|10
1628405970000|2021-08-08 06:59:30|17742.96|17622.96|17742.98|17622.98|17743.82|17623.82|17741.71|17621.71|10
1628405980000|2021-08-08 06:59:40|17743.3|17623.3|17742.1|17622.1|17744.6|17624.6|17741.94|17621.94|10
1628405990000|2021-08-08 06:59:50|17741.59|17621.59|17743.91|17623.91|17743.91|17623.91|17741.36|17621.36|10
1628406000000|2021-08-08 07:00:00|17744.16|17624.16|17748.91|17628.91|17748.91|17628.91|17744.16|17624.16|10
1628406010000|2021-08-08 07:00:10|17748.45|17628.45|17740.64|17620.64|17748.45|17628.45|17740.64|17620.64|10
1628406020000|2021-08-08 07:00:20|17736.57|17616.57|17726.07|17606.07|17736.72|17616.72|17726.07|17606.07|10
1628406030000|2021-08-08 07:00:30|17727.21|17607.21|17727.08|17607.08|17727.68|17607.68|17726.84|17606.84|10
1628406040000|2021-08-08 07:00:40|17726.93|17606.93|17716.81|17596.81|17726.93|17606.93|17716.81|17596.81|10
1628406050000|2021-08-08 07:00:50|17718.31|17598.31|17717.64|17597.64|17718.31|17598.31|17715.59|17595.59|10
1628406060000|2021-08-08 07:01:00|17717.61|17597.61|17706.98|17586.98|17717.64|17597.64|17706.98|17586.98|10
1628406070000|2021-08-08 07:01:10|17707|17587|17703.62|17583.62|17707.39|17587.39|17703.62|17583.62|10
1628406080000|2021-08-08 07:01:20|17702.2|17582.2|17706.05|17586.05|17706.05|17586.05|17702.2|17582.2|10
1628406090000|2021-08-08 07:01:30|17706.99|17586.99|17713.89|17593.89|17713.89|17593.89|17706.7|17586.7|10
1628406100000|2021-08-08 07:01:40|17713.62|17593.62|17715.39|17595.39|17715.71|17595.71|17712.95|17592.95|10
1628406110000|2021-08-08 07:01:50|17716.45|17596.45|17718.2|17598.2|17718.2|17598.2|17715.94|17595.94|10
1628406120000|2021-08-08 07:02:00|17719.76|17599.76|17723|17603|17724.14|17604.14|17718.55|17598.55|10
1628406130000|2021-08-08 07:02:10|17722.82|17602.82|17722.05|17602.05|17724.21|17604.21|17722.05|17602.05|10
1628406140000|2021-08-08 07:02:20|17722.4|17602.4|17723.22|17603.22|17724.25|17604.25|17721.95|17601.95|10
1628406150000|2021-08-08 07:02:30|17723.68|17603.68|17724.69|17604.69|17725.46|17605.46|17723.68|17603.68|10
1628406160000|2021-08-08 07:02:40|17724.81|17604.81|17725.38|17605.38|17725.98|17605.98|17722.04|17602.04|10
1628406170000|2021-08-08 07:02:50|17726.87|17606.87|17731.42|17611.42|17731.45|17611.45|17726.87|17606.87|10
1628406180000|2021-08-08 07:03:00|17732.55|17612.55|17731.28|17611.28|17732.55|17612.55|17731.28|17611.28|10
1628406190000|2021-08-08 07:03:10|17731.13|17611.13|17739.41|17619.41|17739.41|17619.41|17731.13|17611.13|10
1628406200000|2021-08-08 07:03:20|17739.45|17619.45|17742.1|17622.1|17742.1|17622.1|17739.45|17619.45|9
1628406210000|2021-08-08 07:03:30|17742.49|17622.49|17739.94|17619.94|17742.49|17622.49|17738.63|17618.63|9
1628406220000|2021-08-08 07:03:40|17739.63|17619.63|17735.09|17615.09|17740.12|17620.12|17735.09|17615.09|10
1628406230000|2021-08-08 07:03:50|17735.67|17615.67|17737.53|17617.53|17737.53|17617.53|17735.2|17615.2|9
1628406240000|2021-08-08 07:04:00|17738.4|17618.4|17739.31|17619.31|17740.58|17620.58|17738.4|17618.4|9
1628406250000|2021-08-08 07:04:10|17740.03|17620.03|17740.05|17620.05|17742.49|17622.49|17740.03|17620.03|10
1628406260000|2021-08-08 07:04:20|17741.16|17621.16|17739.12|17619.12|17741.32|17621.32|17739.02|17619.02|10
1628406270000|2021-08-08 07:04:30|17738.82|17618.82|17741.59|17621.59|17741.59|17621.59|17738.57|17618.57|10
1628406280000|2021-08-08 07:04:40|17741.76|17621.76|17743.13|17623.13|17743.17|17623.17|17741.58|17621.58|10
1628406290000|2021-08-08 07:04:50|17742.71|17622.71|17742.51|17622.51|17742.71|17622.71|17741.4|17621.4|9
1628406300000|2021-08-08 07:05:00|17743.5|17623.5|17744.92|17624.92|17744.92|17624.92|17742.24|17622.24|9
1628406310000|2021-08-08 07:05:10|17746.5|17626.5|17751.23|17631.23|17751.23|17631.23|17746.13|17626.13|10
1628406320000|2021-08-08 07:05:20|17751.48|17631.48|17754.29|17634.29|17754.83|17634.83|17750.46|17630.46|10
1628406330000|2021-08-08 07:05:30|17754.44|17634.44|17754.43|17634.43|17756.15|17636.15|17754.15|17634.15|10
1628406340000|2021-08-08 07:05:40|17755.35|17635.35|17766.68|17646.68|17766.68|17646.68|17755.33|17635.33|10
1628406350000|2021-08-08 07:05:50|17766.52|17646.52|17772.41|17652.41|17772.41|17652.41|17765.93|17645.93|10
1628406360000|2021-08-08 07:06:00|17772.23|17652.23|17779.36|17659.36|17779.36|17659.36|17772.23|17652.23|10
1628406370000|2021-08-08 07:06:10|17779.45|17659.45|17783.21|17663.21|17783.82|17663.82|17779.45|17659.45|10
1628406380000|2021-08-08 07:06:20|17783.69|17663.69|17787.05|17667.05|17787.05|17667.05|17783.61|17663.61|10
1628406390000|2021-08-08 07:06:30|17787.03|17667.03|17790.24|17670.24|17790.24|17670.24|17787.03|17667.03|10
1628406400000|2021-08-08 07:06:40|17789.94|17669.94|17794.04|17674.04|17794.04|17674.04|17789.94|17669.94|10
1628406410000|2021-08-08 07:06:50|17793.22|17673.22|17793.54|17673.54|17795.24|17675.24|17791.97|17671.97|10
1628406420000|2021-08-08 07:07:00|17794.03|17674.03|17797.36|17677.36|17797.37|17677.37|17794.03|17674.03|10
1628406430000|2021-08-08 07:07:10|17797.31|17677.31|17796.82|17676.82|17798.88|17678.88|17796.82|17676.82|10
1628406440000|2021-08-08 07:07:20|17797.95|17677.95|17797.35|17677.35|17798.09|17678.09|17796.56|17676.56|10
1628406450000|2021-08-08 07:07:30|17797.54|17677.54|17793.56|17673.56|17797.54|17677.54|17793.56|17673.56|10
1628406460000|2021-08-08 07:07:40|17793.08|17673.08|17792.39|17672.39|17793.92|17673.92|17792.07|17672.07|10
1628406470000|2021-08-08 07:07:50|17792.18|17672.18|17790.14|17670.14|17792.32|17672.32|17790.14|17670.14|10
1628406480000|2021-08-08 07:08:00|17790.75|17670.75|17790.42|17670.42|17791.39|17671.39|17789.95|17669.95|10
1628406490000|2021-08-08 07:08:10|17791.63|17671.63|17790.27|17670.27|17792.03|17672.03|17790.27|17670.27|9
1628406500000|2021-08-08 07:08:20|17790.73|17670.73|17790.64|17670.64|17790.99|17670.99|17789.39|17669.39|10
1628406510000|2021-08-08 07:08:30|17789.02|17669.02|17785.03|17665.03|17789.02|17669.02|17785.03|17665.03|10
1628406520000|2021-08-08 07:08:40|17784.95|17664.95|17780.98|17660.98|17784.95|17664.95|17780.98|17660.98|10
1628406530000|2021-08-08 07:08:50|17780.97|17660.97|17780.29|17660.29|17782.94|17662.94|17780.29|17660.29|10
1628406540000|2021-08-08 07:09:00|17780.23|17660.23|17783.9|17663.9|17783.9|17663.9|17780.23|17660.23|10
1628406550000|2021-08-08 07:09:10|17784.14|17664.14|17780.86|17660.86|17785.21|17665.21|17780.86|17660.86|10
1628406560000|2021-08-08 07:09:20|17780.85|17660.85|17773.83|17653.83|17780.99|17660.99|17773.83|17653.83|10
1628406570000|2021-08-08 07:09:30|17773.23|17653.23|17772.77|17652.77|17773.23|17653.23|17771.62|17651.62|10
1628406580000|2021-08-08 07:09:40|17771.51|17651.51|17771.75|17651.75|17771.94|17651.94|17770.74|17650.74|9
1628406590000|2021-08-08 07:09:50|17771.82|17651.82|17774.12|17654.12|17774.12|17654.12|17771.82|17651.82|10
1628406600000|2021-08-08 07:10:00|17773.97|17653.97|17776.81|17656.81|17777.74|17657.74|17773.97|17653.97|10
1628406610000|2021-08-08 07:10:10|17777.63|17657.63|17778.83|17658.83|17781.25|17661.25|17776.59|17656.59|10
1628406620000|2021-08-08 07:10:20|17779.68|17659.68|17776.11|17656.11|17779.68|17659.68|17774.09|17654.09|10
1628406630000|2021-08-08 07:10:30|17774.76|17654.76|17778.08|17658.08|17778.08|17658.08|17774.76|17654.76|10
1628406640000|2021-08-08 07:10:40|17777.33|17657.33|17777|17657|17777.46|17657.46|17775.72|17655.72|8
1628406650000|2021-08-08 07:10:50|17776.99|17656.99|17775.82|17655.82|17776.99|17656.99|17774.09|17654.09|10
1628406660000|2021-08-08 07:11:00|17775.88|17655.88|17776.24|17656.24|17777.07|17657.07|17774.82|17654.82|10
1628406670000|2021-08-08 07:11:10|17776.33|17656.33|17774.97|17654.97|17776.33|17656.33|17774.5|17654.5|10
1628406680000|2021-08-08 07:11:20|17775.01|17655.01|17776.46|17656.46|17776.46|17656.46|17774.74|17654.74|9
1628406690000|2021-08-08 07:11:30|17777.69|17657.69|17780.72|17660.72|17780.72|17660.72|17777.69|17657.69|10
1628406700000|2021-08-08 07:11:40|17781|17661|17778.12|17658.12|17782.4|17662.4|17778.12|17658.12|10
1628406710000|2021-08-08 07:11:50|17777.52|17657.52|17771.69|17651.69|17777.9|17657.9|17771.69|17651.69|9
1628406720000|2021-08-08 07:12:00|17770.46|17650.46|17764.86|17644.86|17770.46|17650.46|17764.31|17644.31|10
1628406730000|2021-08-08 07:12:10|17764.11|17644.11|17768.44|17648.44|17768.44|17648.44|17764.11|17644.11|10
1628406740000|2021-08-08 07:12:20|17768.6|17648.6|17774.81|17654.81|17774.81|17654.81|17768.12|17648.12|9
1628406750000|2021-08-08 07:12:30|17775.02|17655.02|17775.82|17655.82|17775.93|17655.93|17774.51|17654.51|10
1628406760000|2021-08-08 07:12:40|17777.51|17657.51|17778.3|17658.3|17781.02|17661.02|17777.51|17657.51|10
1628406770000|2021-08-08 07:12:50|17778.65|17658.65|17781.21|17661.21|17782.72|17662.72|17778.65|17658.65|10
1628406780000|2021-08-08 07:13:00|17780.9|17660.9|17782.45|17662.45|17782.71|17662.71|17780.9|17660.9|10
1628406790000|2021-08-08 07:13:10|17782.64|17662.64|17789.01|17669.01|17789.01|17669.01|17782.64|17662.64|10
1628406800000|2021-08-08 07:13:20|17789.92|17669.92|17790.74|17670.74|17791.55|17671.55|17789.92|17669.92|10
1628406810000|2021-08-08 07:13:30|17792.21|17672.21|17797.78|17677.78|17797.78|17677.78|17792.21|17672.21|10
1628406820000|2021-08-08 07:13:40|17797.13|17677.13|17801.72|17681.72|17803.01|17683.01|17797.13|17677.13|10
1628406830000|2021-08-08 07:13:50|17800.22|17680.22|17802.87|17682.87|17803.09|17683.09|17800.09|17680.09|9
1628406840000|2021-08-08 07:14:00|17801.65|17681.65|17800.11|17680.11|17801.65|17681.65|17797.56|17677.56|10
1628406850000|2021-08-08 07:14:10|17799.26|17679.26|17799.16|17679.16|17801.21|17681.21|17799.16|17679.16|10
1628406860000|2021-08-08 07:14:20|17800.51|17680.51|17803.53|17683.53|17803.53|17683.53|17798.73|17678.73|10
1628406870000|2021-08-08 07:14:30|17805.96|17685.96|17806.05|17686.05|17807.76|17687.76|17805.42|17685.42|10
1628406880000|2021-08-08 07:14:40|17807.22|17687.22|17804.45|17684.45|17807.81|17687.81|17804.45|17684.45|10
1628406890000|2021-08-08 07:14:50|17805.62|17685.62|17807.93|17687.93|17807.94|17687.94|17805.62|17685.62|10
1628406900000|2021-08-08 07:15:00|17808.4|17688.4|17811.99|17691.99|17812.14|17692.14|17807.31|17687.31|9
1628406910000|2021-08-08 07:15:10|17812|17692|17804.05|17684.05|17812.12|17692.12|17804.05|17684.05|10
1628406920000|2021-08-08 07:15:20|17802.63|17682.63|17790.8|17670.8|17802.63|17682.63|17790.8|17670.8|9
1628406930000|2021-08-08 07:15:30|17789.72|17669.72|17788.09|17668.09|17790.11|17670.11|17787.32|17667.32|10
1628406940000|2021-08-08 07:15:40|17790.5|17670.5|17800.15|17680.15|17800.16|17680.16|17790.5|17670.5|10
1628406950000|2021-08-08 07:15:50|17800.83|17680.83|17803.85|17683.85|17803.85|17683.85|17800.83|17680.83|10
1628406960000|2021-08-08 07:16:00|17805.05|17685.05|17806.53|17686.53|17806.53|17686.53|17805.01|17685.01|10
1628406970000|2021-08-08 07:16:10|17807.24|17687.24|17811.23|17691.23|17812.06|17692.06|17807.16|17687.16|9
1628406980000|2021-08-08 07:16:20|17811.44|17691.44|17821.19|17701.19|17821.19|17701.19|17811.36|17691.36|10
1628406990000|2021-08-08 07:16:30|17821.49|17701.49|17820.85|17700.85|17822.14|17702.14|17819.14|17699.14|10
1628407000000|2021-08-08 07:16:40|17819.71|17699.71|17816.37|17696.37|17819.71|17699.71|17816.11|17696.11|10
1628407010000|2021-08-08 07:16:50|17815.17|17695.17|17813.46|17693.46|17816.27|17696.27|17812.64|17692.64|10
1628407020000|2021-08-08 07:17:00|17813.17|17693.17|17818.15|17698.15|17818.15|17698.15|17812.01|17692.01|10
1628407030000|2021-08-08 07:17:10|17817.28|17697.28|17815.62|17695.62|17817.71|17697.71|17815.62|17695.62|10
1628407040000|2021-08-08 07:17:20|17816.25|17696.25|17818.41|17698.41|17818.41|17698.41|17813.71|17693.71|10
1628407050000|2021-08-08 07:17:30|17820.18|17700.18|17824.31|17704.31|17826.02|17706.02|17820.18|17700.18|10
1628407060000|2021-08-08 07:17:40|17825.63|17705.63|17826.26|17706.26|17826.5|17706.5|17825.63|17705.63|9
1628407070000|2021-08-08 07:17:50|17826.87|17706.87|17825.52|17705.52|17827.63|17707.63|17825.14|17705.14|10
1628407080000|2021-08-08 07:18:00|17826.46|17706.46|17828.98|17708.98|17830.22|17710.22|17826.46|17706.46|10
1628407090000|2021-08-08 07:18:10|17829.95|17709.95|17833.71|17713.71|17835.68|17715.68|17829.95|17709.95|10
1628407100000|2021-08-08 07:18:20|17833.87|17713.87|17831.7|17711.7|17833.87|17713.87|17831.7|17711.7|9
1628407110000|2021-08-08 07:18:30|17828.71|17708.71|17823.77|17703.77|17828.71|17708.71|17823.28|17703.28|10
1628407120000|2021-08-08 07:18:40|17824.47|17704.47|17828.01|17708.01|17828.01|17708.01|17824.47|17704.47|10
1628407130000|2021-08-08 07:18:50|17829.31|17709.31|17826.51|17706.51|17829.31|17709.31|17826.51|17706.51|10
1628407140000|2021-08-08 07:19:00|17825.72|17705.72|17826.59|17706.59|17829.29|17709.29|17825.24|17705.24|10
1628407150000|2021-08-08 07:19:10|17826.06|17706.06|17823.24|17703.24|17827.07|17707.07|17823.24|17703.24|10
1628407160000|2021-08-08 07:19:20|17821.17|17701.17|17817.31|17697.31|17821.17|17701.17|17817.15|17697.15|10
1628407170000|2021-08-08 07:19:30|17817.05|17697.05|17811.33|17691.33|17817.05|17697.05|17811.33|17691.33|10
1628407180000|2021-08-08 07:19:40|17810.84|17690.84|17809.43|17689.43|17810.84|17690.84|17808.8|17688.8|9
1628407190000|2021-08-08 07:19:50|17810.48|17690.48|17812.74|17692.74|17812.74|17692.74|17809.36|17689.36|10
1628407200000|2021-08-08 07:20:00|17812.84|17692.84|17814.03|17694.03|17814.15|17694.15|17812.84|17692.84|9
1628407210000|2021-08-08 07:20:10|17815.83|17695.83|17815.13|17695.13|17816.89|17696.89|17815.13|17695.13|10
1628407220000|2021-08-08 07:20:20|17814.24|17694.24|17804.51|17684.51|17814.24|17694.24|17804.51|17684.51|10
1628407230000|2021-08-08 07:20:30|17804.32|17684.32|17802.99|17682.99|17804.42|17684.42|17802.27|17682.27|10
1628407240000|2021-08-08 07:20:40|17802.77|17682.77|17803.8|17683.8|17803.8|17683.8|17801.2|17681.2|10
1628407250000|2021-08-08 07:20:50|17803.02|17683.02|17800.72|17680.72|17803.18|17683.18|17800.72|17680.72|10
1628407260000|2021-08-08 07:21:00|17800.11|17680.11|17804.37|17684.37|17804.37|17684.37|17800.11|17680.11|8
1628407270000|2021-08-08 07:21:10|17805.39|17685.39|17801.05|17681.05|17805.39|17685.39|17801.05|17681.05|10
1628407280000|2021-08-08 07:21:20|17800.37|17680.37|17795.15|17675.15|17800.37|17680.37|17795.15|17675.15|10
1628407290000|2021-08-08 07:21:30|17793.16|17673.16|17788.62|17668.62|17793.18|17673.18|17788.62|17668.62|10
1628407300000|2021-08-08 07:21:40|17788.86|17668.86|17790.58|17670.58|17791.02|17671.02|17788.86|17668.86|10
1628407310000|2021-08-08 07:21:50|17791.49|17671.49|17791.49|17671.49|17792.72|17672.72|17791.04|17671.04|10
1628407320000|2021-08-08 07:22:00|17791.21|17671.21|17793.79|17673.79|17794.23|17674.23|17790.15|17670.15|10
1628407330000|2021-08-08 07:22:10|17793.94|17673.94|17798.06|17678.06|17798.06|17678.06|17793.74|17673.74|10
1628407340000|2021-08-08 07:22:20|17798.25|17678.25|17802.5|17682.5|17802.5|17682.5|17797.86|17677.86|10
1628407350000|2021-08-08 07:22:30|17803.03|17683.03|17809.75|17689.75|17809.75|17689.75|17803.03|17683.03|10
1628407360000|2021-08-08 07:22:40|17809.79|17689.79|17815.83|17695.83|17815.83|17695.83|17809.79|17689.79|9
1628407370000|2021-08-08 07:22:50|17817.34|17697.34|17819.25|17699.25|17820.74|17700.74|17817.01|17697.01|10
1628407380000|2021-08-08 07:23:00|17817.75|17697.75|17821.55|17701.55|17822.47|17702.47|17817.75|17697.75|10
1628407390000|2021-08-08 07:23:10|17821.57|17701.57|17814.52|17694.52|17821.57|17701.57|17813.47|17693.47|10
1628407400000|2021-08-08 07:23:20|17812.87|17692.87|17811.61|17691.61|17812.87|17692.87|17809.98|17689.98|10
1628407410000|2021-08-08 07:23:30|17810.79|17690.79|17811.92|17691.92|17813.51|17693.51|17810.79|17690.79|10
1628407420000|2021-08-08 07:23:40|17812.41|17692.41|17813.42|17693.42|17814.63|17694.63|17812.41|17692.41|10
1628407430000|2021-08-08 07:23:50|17813.65|17693.65|17815.19|17695.19|17816.14|17696.14|17813.65|17693.65|10
1628407440000|2021-08-08 07:24:00|17815|17695|17816.09|17696.09|17816.09|17696.09|17814.8|17694.8|10
1628407450000|2021-08-08 07:24:10|17815.88|17695.88|17822.43|17702.43|17822.43|17702.43|17815.88|17695.88|10
1628407460000|2021-08-08 07:24:20|17823.25|17703.25|17826.09|17706.09|17826.59|17706.59|17823.25|17703.25|10
1628407470000|2021-08-08 07:24:30|17824.51|17704.51|17821.71|17701.71|17824.51|17704.51|17821.5|17701.5|10
1628407480000|2021-08-08 07:24:40|17821.4|17701.4|17821.03|17701.03|17821.4|17701.4|17819.71|17699.71|10
1628407490000|2021-08-08 07:24:50|17820.94|17700.94|17818.67|17698.67|17820.94|17700.94|17818.67|17698.67|10
1628407500000|2021-08-08 07:25:00|17819.71|17699.71|17819.83|17699.83|17820.21|17700.21|17819.65|17699.65|10
1628407510000|2021-08-08 07:25:10|17819.99|17699.99|17821.38|17701.38|17822.08|17702.08|17819.99|17699.99|10
1628407520000|2021-08-08 07:25:20|17821.17|17701.17|17821.19|17701.19|17821.32|17701.32|17820.36|17700.36|10
1628407530000|2021-08-08 07:25:30|17821.39|17701.39|17818.95|17698.95|17821.39|17701.39|17818.33|17698.33|10
1628407540000|2021-08-08 07:25:40|17818.85|17698.85|17819.81|17699.81|17820.01|17700.01|17818.85|17698.85|10
1628407550000|2021-08-08 07:25:50|17819.32|17699.32|17813.16|17693.16|17819.32|17699.32|17813.16|17693.16|9
1628407560000|2021-08-08 07:26:00|17812.33|17692.33|17811.86|17691.86|17812.33|17692.33|17811.09|17691.09|10
1628407570000|2021-08-08 07:26:10|17812.59|17692.59|17808.93|17688.93|17813.45|17693.45|17808.93|17688.93|10
1628407580000|2021-08-08 07:26:20|17807.24|17687.24|17804.24|17684.24|17807.24|17687.24|17804.24|17684.24|10
1628407590000|2021-08-08 07:26:30|17804.16|17684.16|17797.09|17677.09|17804.16|17684.16|17796.7|17676.7|10
1628407600000|2021-08-08 07:26:40|17796.48|17676.48|17787.8|17667.8|17796.99|17676.99|17787.8|17667.8|10
1628407610000|2021-08-08 07:26:50|17787.77|17667.77|17787.01|17667.01|17787.77|17667.77|17785.98|17665.98|9
1628407620000|2021-08-08 07:27:00|17788.17|17668.17|17788.75|17668.75|17789.25|17669.25|17788.17|17668.17|10
1628407630000|2021-08-08 07:27:10|17788.77|17668.77|17786.66|17666.66|17788.77|17668.77|17785.73|17665.73|10
1628407640000|2021-08-08 07:27:20|17785.58|17665.58|17787.59|17667.59|17787.59|17667.59|17784.76|17664.76|10
1628407650000|2021-08-08 07:27:30|17787.28|17667.28|17791.22|17671.22|17792.29|17672.29|17786.02|17666.02|10
1628407660000|2021-08-08 07:27:40|17791.57|17671.57|17795.83|17675.83|17797.53|17677.53|17791.57|17671.57|9
1628407670000|2021-08-08 07:27:50|17795.16|17675.16|17791.42|17671.42|17795.16|17675.16|17791.42|17671.42|10
1628407680000|2021-08-08 07:28:00|17790.68|17670.68|17790.95|17670.95|17791.3|17671.3|17789.38|17669.38|10
1628407690000|2021-08-08 07:28:10|17792.09|17672.09|17796.01|17676.01|17796.34|17676.34|17791.37|17671.37|9
1628407700000|2021-08-08 07:28:20|17796.84|17676.84|17795.39|17675.39|17796.88|17676.88|17794.89|17674.89|10
1628407710000|2021-08-08 07:28:30|17795.45|17675.45|17795.46|17675.46|17798.14|17678.14|17795.45|17675.45|10
1628407720000|2021-08-08 07:28:40|17796.26|17676.26|17796.24|17676.24|17797.11|17677.11|17796.15|17676.15|10
1628407730000|2021-08-08 07:28:50|17797.04|17677.04|17796.92|17676.92|17797.66|17677.66|17796.27|17676.27|10
1628407740000|2021-08-08 07:29:00|17795.48|17675.48|17794.71|17674.71|17795.9|17675.9|17794.71|17674.71|10
1628407750000|2021-08-08 07:29:10|17794.19|17674.19|17787.13|17667.13|17794.19|17674.19|17787.13|17667.13|10
1628407760000|2021-08-08 07:29:20|17784.95|17664.95|17781.33|17661.33|17784.95|17664.95|17781.33|17661.33|9
1628407770000|2021-08-08 07:29:30|17781.8|17661.8|17777.05|17657.05|17781.8|17661.8|17776.91|17656.91|10
1628407780000|2021-08-08 07:29:40|17775.77|17655.77|17774.53|17654.53|17776.92|17656.92|17774.32|17654.32|10
1628407790000|2021-08-08 07:29:50|17774.34|17654.34|17770.64|17650.64|17774.34|17654.34|17770.64|17650.64|10
1628407800000|2021-08-08 07:30:00|17771.66|17651.66|17771.48|17651.48|17772.13|17652.13|17769.85|17649.85|10
1628407810000|2021-08-08 07:30:10|17772.06|17652.06|17776|17656|17776.11|17656.11|17772.06|17652.06|10
1628407820000|2021-08-08 07:30:20|17775.55|17655.55|17782.5|17662.5|17782.5|17662.5|17775.55|17655.55|10
1628407830000|2021-08-08 07:30:30|17782.71|17662.71|17781.15|17661.15|17782.71|17662.71|17781.15|17661.15|10
1628407840000|2021-08-08 07:30:40|17779.94|17659.94|17774.6|17654.6|17779.94|17659.94|17774.6|17654.6|9
1628407850000|2021-08-08 07:30:50|17773.07|17653.07|17765.57|17645.57|17773.07|17653.07|17765.57|17645.57|10
1628407860000|2021-08-08 07:31:00|17764.9|17644.9|17763.49|17643.49|17766.07|17646.07|17763.49|17643.49|10
1628407870000|2021-08-08 07:31:10|17760.5|17640.5|17752.01|17632.01|17760.5|17640.5|17751.9|17631.9|10
1628407880000|2021-08-08 07:31:20|17749.31|17629.31|17733.6|17613.6|17749.31|17629.31|17733.6|17613.6|10
1628407890000|2021-08-08 07:31:30|17733.22|17613.22|17733.92|17613.92|17735.83|17615.83|17731.97|17611.97|10
1628407900000|2021-08-08 07:31:40|17735.02|17615.02|17736.11|17616.11|17738.79|17618.79|17735.02|17615.02|10
1628407910000|2021-08-08 07:31:50|17735.99|17615.99|17729.41|17609.41|17736.81|17616.81|17729.41|17609.41|10
1628407920000|2021-08-08 07:32:00|17730.72|17610.72|17732.75|17612.75|17732.75|17612.75|17727.67|17607.67|10
1628407930000|2021-08-08 07:32:10|17732.28|17612.28|17730.76|17610.76|17733.69|17613.69|17730.76|17610.76|10
1628407940000|2021-08-08 07:32:20|17731.1|17611.1|17724.48|17604.48|17732.51|17612.51|17723.96|17603.96|10
1628407950000|2021-08-08 07:32:30|17716.57|17596.57|17695.64|17575.64|17716.57|17596.57|17695.64|17575.64|10
1628407960000|2021-08-08 07:32:40|17688.44|17568.44|17681.08|17561.08|17688.44|17568.44|17680.78|17560.78|10
1628407970000|2021-08-08 07:32:50|17679.76|17559.76|17674.91|17554.91|17679.76|17559.76|17674.91|17554.91|10
1628407980000|2021-08-08 07:33:00|17675.89|17555.89|17680.2|17560.2|17682.1|17562.1|17675.89|17555.89|10
1628407990000|2021-08-08 07:33:10|17679.9|17559.9|17676.16|17556.16|17679.9|17559.9|17676.16|17556.16|10
1628408000000|2021-08-08 07:33:20|17677.4|17557.4|17683.52|17563.52|17684.92|17564.92|17677.4|17557.4|10
1628408010000|2021-08-08 07:33:30|17683.93|17563.93|17689.62|17569.62|17689.62|17569.62|17683.93|17563.93|10
1628408020000|2021-08-08 07:33:40|17691.46|17571.46|17702.15|17582.15|17702.15|17582.15|17690.52|17570.52|10
1628408030000|2021-08-08 07:33:50|17701.27|17581.27|17699.83|17579.83|17702.46|17582.46|17699.05|17579.05|10
1628408040000|2021-08-08 07:34:00|17696.66|17576.66|17679.43|17559.43|17696.66|17576.66|17679.43|17559.43|10
1628408050000|2021-08-08 07:34:10|17681.03|17561.03|17682.55|17562.55|17682.55|17562.55|17679.87|17559.87|10
1628408060000|2021-08-08 07:34:20|17682.67|17562.67|17685.67|17565.67|17688.5|17568.5|17682.58|17562.58|10
1628408070000|2021-08-08 07:34:30|17687.11|17567.11|17690.8|17570.8|17690.8|17570.8|17687.11|17567.11|10
1628408080000|2021-08-08 07:34:40|17689.76|17569.76|17691.87|17571.87|17692.29|17572.29|17689.33|17569.33|10
1628408090000|2021-08-08 07:34:50|17692.83|17572.83|17689.52|17569.52|17692.83|17572.83|17688.82|17568.82|10
1628408100000|2021-08-08 07:35:00|17688.66|17568.66|17691.37|17571.37|17691.72|17571.72|17688.19|17568.19|10
1628408110000|2021-08-08 07:35:10|17691.64|17571.64|17692.88|17572.88|17693.71|17573.71|17691.64|17571.64|10
1628408120000|2021-08-08 07:35:20|17692.28|17572.28|17692.94|17572.94|17692.94|17572.94|17691.54|17571.54|10
1628408130000|2021-08-08 07:35:30|17693.23|17573.23|17694.56|17574.56|17694.73|17574.73|17693.23|17573.23|10
1628408140000|2021-08-08 07:35:40|17694.53|17574.53|17693.93|17573.93|17695.43|17575.43|17693.91|17573.91|10
1628408150000|2021-08-08 07:35:50|17693.59|17573.59|17695.65|17575.65|17695.92|17575.92|17693.59|17573.59|10
1628408160000|2021-08-08 07:36:00|17694.95|17574.95|17695.99|17575.99|17695.99|17575.99|17693.58|17573.58|10
1628408170000|2021-08-08 07:36:10|17695.08|17575.08|17699.28|17579.28|17699.28|17579.28|17695.08|17575.08|10
1628408180000|2021-08-08 07:36:20|17699.14|17579.14|17702.94|17582.94|17702.94|17582.94|17699.14|17579.14|10
1628408190000|2021-08-08 07:36:30|17702.83|17582.83|17704.11|17584.11|17704.11|17584.11|17701.35|17581.35|10
1628408200000|2021-08-08 07:36:40|17704.07|17584.07|17703.23|17583.23|17704.07|17584.07|17701.19|17581.19|10
1628408210000|2021-08-08 07:36:50|17702.14|17582.14|17702.93|17582.93|17703.27|17583.27|17701.73|17581.73|10
1628408220000|2021-08-08 07:37:00|17704.12|17584.12|17710.45|17590.45|17711.31|17591.31|17704.12|17584.12|10
1628408230000|2021-08-08 07:37:10|17712.41|17592.41|17715.58|17595.58|17715.8|17595.8|17712.41|17592.41|10
1628408240000|2021-08-08 07:37:20|17716.99|17596.99|17714.15|17594.15|17717.2|17597.2|17713.73|17593.73|10
1628408250000|2021-08-08 07:37:30|17713.76|17593.76|17713.7|17593.7|17714.24|17594.24|17713.27|17593.27|10
1628408260000|2021-08-08 07:37:40|17713.61|17593.61|17709.92|17589.92|17713.61|17593.61|17709.92|17589.92|10
1628408270000|2021-08-08 07:37:50|17710.34|17590.34|17710.36|17590.36|17710.36|17590.36|17708.41|17588.41|10
1628408280000|2021-08-08 07:38:00|17710.35|17590.35|17711.69|17591.69|17711.69|17591.69|17709.12|17589.12|9
1628408290000|2021-08-08 07:38:10|17711.74|17591.74|17717.55|17597.55|17718.42|17598.42|17711.74|17591.74|10
1628408300000|2021-08-08 07:38:20|17717.91|17597.91|17720.47|17600.47|17722.32|17602.32|17717.91|17597.91|10
1628408310000|2021-08-08 07:38:30|17722.6|17602.6|17722.96|17602.96|17723.53|17603.53|17722.6|17602.6|10
1628408320000|2021-08-08 07:38:40|17722.22|17602.22|17724.68|17604.68|17724.68|17604.68|17720.65|17600.65|10
1628408330000|2021-08-08 07:38:50|17723.57|17603.57|17723.47|17603.47|17723.57|17603.57|17721.74|17601.74|10
1628408340000|2021-08-08 07:39:00|17723.59|17603.59|17726.52|17606.52|17726.52|17606.52|17723.59|17603.59|10
1628408350000|2021-08-08 07:39:10|17725.99|17605.99|17727.49|17607.49|17728.49|17608.49|17725.99|17605.99|10
1628408360000|2021-08-08 07:39:20|17727.92|17607.92|17730.46|17610.46|17730.46|17610.46|17724.67|17604.67|10
1628408370000|2021-08-08 07:39:30|17730.83|17610.83|17731.9|17611.9|17732.04|17612.04|17730.31|17610.31|10
1628408380000|2021-08-08 07:39:40|17731.83|17611.83|17735.08|17615.08|17735.08|17615.08|17730.97|17610.97|10
1628408390000|2021-08-08 07:39:50|17733.74|17613.74|17732.63|17612.63|17735.05|17615.05|17731.74|17611.74|10
1628408400000|2021-08-08 07:40:00|17729.9|17609.9|17721.23|17601.23|17729.9|17609.9|17721.23|17601.23|10
1628408410000|2021-08-08 07:40:10|17721.89|17601.89|17721.83|17601.83|17721.89|17601.89|17720.36|17600.36|10
1628408420000|2021-08-08 07:40:20|17721.41|17601.41|17729.25|17609.25|17729.25|17609.25|17721.41|17601.41|10
1628408430000|2021-08-08 07:40:30|17729.31|17609.31|17728.96|17608.96|17729.7|17609.7|17728.96|17608.96|8
1628408440000|2021-08-08 07:40:40|17728.94|17608.94|17729.24|17609.24|17731.3|17611.3|17728.94|17608.94|10
1628408450000|2021-08-08 07:40:50|17729.28|17609.28|17725.54|17605.54|17729.28|17609.28|17725.54|17605.54|9
1628408460000|2021-08-08 07:41:00|17724.76|17604.76|17727.69|17607.69|17727.69|17607.69|17724.76|17604.76|9
1628408470000|2021-08-08 07:41:10|17727.6|17607.6|17727.64|17607.64|17728.02|17608.02|17727.36|17607.36|10
1628408480000|2021-08-08 07:41:20|17728.69|17608.69|17727|17607|17728.69|17608.69|17727|17607|9
1628408490000|2021-08-08 07:41:30|17728.2|17608.2|17727.75|17607.75|17728.63|17608.63|17726.87|17606.87|10
1628408500000|2021-08-08 07:41:40|17727.56|17607.56|17729.1|17609.1|17729.22|17609.22|17727.55|17607.55|10
1628408510000|2021-08-08 07:41:50|17728.77|17608.77|17729.29|17609.29|17729.32|17609.32|17727.83|17607.83|9
1628408520000|2021-08-08 07:42:00|17727.72|17607.72|17725.19|17605.19|17727.72|17607.72|17724.78|17604.78|10
1628408530000|2021-08-08 07:42:10|17725.02|17605.02|17724.22|17604.22|17725.02|17605.02|17723.54|17603.54|10
1628408540000|2021-08-08 07:42:20|17723.91|17603.91|17720.45|17600.45|17724.18|17604.18|17720.45|17600.45|10
1628408550000|2021-08-08 07:42:30|17720|17600|17713|17593|17720|17600|17712.93|17592.93|10
1628408560000|2021-08-08 07:42:40|17712.96|17592.96|17710.67|17590.67|17714.1|17594.1|17710.67|17590.67|10
1628408570000|2021-08-08 07:42:50|17711.96|17591.96|17711.26|17591.26|17712.33|17592.33|17709.87|17589.87|10
1628408580000|2021-08-08 07:43:00|17710.92|17590.92|17713.01|17593.01|17713.01|17593.01|17710.32|17590.32|10
1628408590000|2021-08-08 07:43:10|17713.08|17593.08|17710.73|17590.73|17713.23|17593.23|17710.73|17590.73|10
1628408600000|2021-08-08 07:43:20|17710.82|17590.82|17709.43|17589.43|17711.48|17591.48|17709.3|17589.3|10
1628408610000|2021-08-08 07:43:30|17709.89|17589.89|17708.1|17588.1|17711.06|17591.06|17708.1|17588.1|10
1628408620000|2021-08-08 07:43:40|17707.81|17587.81|17702.49|17582.49|17707.81|17587.81|17702.49|17582.49|10
1628408630000|2021-08-08 07:43:50|17702.29|17582.29|17694.48|17574.48|17702.29|17582.29|17694.48|17574.48|10
1628408640000|2021-08-08 07:44:00|17693.82|17573.82|17691.03|17571.03|17693.82|17573.82|17690.66|17570.66|10
1628408650000|2021-08-08 07:44:10|17690.76|17570.76|17692|17572|17692|17572|17689.44|17569.44|10
1628408660000|2021-08-08 07:44:20|17691.99|17571.99|17694.26|17574.26|17695.02|17575.02|17691.99|17571.99|10
1628408670000|2021-08-08 07:44:30|17694.25|17574.25|17695.42|17575.42|17697.6|17577.6|17694.13|17574.13|10
1628408680000|2021-08-08 07:44:40|17694.67|17574.67|17692.55|17572.55|17697.07|17577.07|17692.55|17572.55|10
1628408690000|2021-08-08 07:44:50|17691.3|17571.3|17687.09|17567.09|17691.3|17571.3|17685.71|17565.71|9
1628408700000|2021-08-08 07:45:00|17686.57|17566.57|17688.1|17568.1|17689.01|17569.01|17686.37|17566.37|10
1628408710000|2021-08-08 07:45:10|17688.71|17568.71|17688.15|17568.15|17690.38|17570.38|17688.15|17568.15|10
1628408720000|2021-08-08 07:45:20|17687.95|17567.95|17684.11|17564.11|17688.39|17568.39|17684.11|17564.11|10
1628408730000|2021-08-08 07:45:30|17683.64|17563.64|17675.2|17555.2|17683.64|17563.64|17674.71|17554.71|10
1628408740000|2021-08-08 07:45:40|17673.73|17553.73|17667.15|17547.15|17673.73|17553.73|17666.33|17546.33|10
1628408750000|2021-08-08 07:45:50|17665.16|17545.16|17631.4|17511.4|17665.16|17545.16|17631.4|17511.4|10
1628408760000|2021-08-08 07:46:00|17630.95|17510.95|17625.4|17505.4|17630.95|17510.95|17625.4|17505.4|10
1628408770000|2021-08-08 07:46:10|17628.18|17508.18|17632.73|17512.73|17632.73|17512.73|17628.18|17508.18|10
1628408780000|2021-08-08 07:46:20|17638.2|17518.2|17633.49|17513.49|17640.87|17520.87|17633.49|17513.49|10
1628408790000|2021-08-08 07:46:30|17632.09|17512.09|17633.43|17513.43|17633.43|17513.43|17629.96|17509.96|10
1628408800000|2021-08-08 07:46:40|17633.67|17513.67|17642.05|17522.05|17642.05|17522.05|17633.67|17513.67|10
1628408810000|2021-08-08 07:46:50|17642.14|17522.14|17641.4|17521.4|17643.79|17523.79|17641.4|17521.4|10
1628408820000|2021-08-08 07:47:00|17641.37|17521.37|17648.23|17528.23|17648.23|17528.23|17640.92|17520.92|10
1628408830000|2021-08-08 07:47:10|17649.2|17529.2|17655.59|17535.59|17655.59|17535.59|17649.2|17529.2|10
1628408840000|2021-08-08 07:47:20|17656.6|17536.6|17652.66|17532.66|17656.6|17536.6|17652.66|17532.66|10
1628408850000|2021-08-08 07:47:30|17653.17|17533.17|17654.42|17534.42|17654.46|17534.46|17652.86|17532.86|10
1628408860000|2021-08-08 07:47:40|17654.17|17534.17|17645.67|17525.67|17654.82|17534.82|17645.67|17525.67|10
1628408870000|2021-08-08 07:47:50|17646.31|17526.31|17651.81|17531.81|17651.81|17531.81|17646.31|17526.31|10
1628408880000|2021-08-08 07:48:00|17651.83|17531.83|17650.72|17530.72|17651.83|17531.83|17648.55|17528.55|9
1628408890000|2021-08-08 07:48:10|17649.74|17529.74|17644.06|17524.06|17649.8|17529.8|17644.02|17524.02|10
1628408900000|2021-08-08 07:48:20|17642.77|17522.77|17640.23|17520.23|17643.54|17523.54|17640.23|17520.23|10
1628408910000|2021-08-08 07:48:30|17640.29|17520.29|17634.44|17514.44|17640.29|17520.29|17634.44|17514.44|10
1628408920000|2021-08-08 07:48:40|17633.59|17513.59|17631.1|17511.1|17633.81|17513.81|17631.1|17511.1|10
1628408930000|2021-08-08 07:48:50|17632.28|17512.28|17633.18|17513.18|17633.18|17513.18|17632.04|17512.04|10
1628408940000|2021-08-08 07:49:00|17632.41|17512.41|17633.1|17513.1|17633.52|17513.52|17630.88|17510.88|10
1628408950000|2021-08-08 07:49:10|17632.45|17512.45|17635.61|17515.61|17635.61|17515.61|17632.27|17512.27|10
1628408960000|2021-08-08 07:49:20|17635.24|17515.24|17633.44|17513.44|17637.3|17517.3|17633.44|17513.44|10
1628408970000|2021-08-08 07:49:30|17632.05|17512.05|17630.6|17510.6|17633.81|17513.81|17630.6|17510.6|10
1628408980000|2021-08-08 07:49:40|17630.37|17510.37|17630.65|17510.65|17630.65|17510.65|17628.06|17508.06|10
1628408990000|2021-08-08 07:49:50|17629.56|17509.56|17632.78|17512.78|17632.78|17512.78|17629.56|17509.56|10
1628409000000|2021-08-08 07:50:00|17634.23|17514.23|17639.1|17519.1|17639.1|17519.1|17634.23|17514.23|10
1628409010000|2021-08-08 07:50:10|17638.23|17518.23|17643.91|17523.91|17643.91|17523.91|17638.23|17518.23|10
1628409020000|2021-08-08 07:50:20|17644.82|17524.82|17650.55|17530.55|17651.77|17531.77|17644.82|17524.82|10
1628409030000|2021-08-08 07:50:30|17653.35|17533.35|17656.69|17536.69|17657.24|17537.24|17653.35|17533.35|10
1628409040000|2021-08-08 07:50:40|17656.38|17536.38|17659.94|17539.94|17659.94|17539.94|17655.42|17535.42|10
1628409050000|2021-08-08 07:50:50|17659.92|17539.92|17660.25|17540.25|17660.87|17540.87|17659.3|17539.3|10
1628409060000|2021-08-08 07:51:00|17659.87|17539.87|17653.43|17533.43|17659.87|17539.87|17653.43|17533.43|9
1628409070000|2021-08-08 07:51:10|17653.31|17533.31|17646.61|17526.61|17653.31|17533.31|17646.49|17526.49|10
1628409080000|2021-08-08 07:51:20|17647.89|17527.89|17649.14|17529.14|17649.39|17529.39|17646.4|17526.4|10
1628409090000|2021-08-08 07:51:30|17650|17530|17650.43|17530.43|17650.43|17530.43|17648.49|17528.49|9
1628409100000|2021-08-08 07:51:40|17650.09|17530.09|17652.11|17532.11|17653.29|17533.29|17650.09|17530.09|10
1628409110000|2021-08-08 07:51:50|17652.73|17532.73|17654.18|17534.18|17654.18|17534.18|17651.97|17531.97|10
1628409120000|2021-08-08 07:52:00|17653.93|17533.93|17656.29|17536.29|17656.29|17536.29|17652.53|17532.53|10
1628409130000|2021-08-08 07:52:10|17656.93|17536.93|17660.35|17540.35|17660.35|17540.35|17656.53|17536.53|10
1628409140000|2021-08-08 07:52:20|17660.19|17540.19|17661.59|17541.59|17661.59|17541.59|17659.53|17539.53|10
1628409150000|2021-08-08 07:52:30|17661.58|17541.58|17664.27|17544.27|17664.38|17544.38|17660.93|17540.93|10
1628409160000|2021-08-08 07:52:40|17665.79|17545.79|17667.46|17547.46|17668.71|17548.71|17665.79|17545.79|10
1628409170000|2021-08-08 07:52:50|17667.69|17547.69|17666.6|17546.6|17670.33|17550.33|17666.6|17546.6|10
1628409180000|2021-08-08 07:53:00|17666.25|17546.25|17665.81|17545.81|17667.17|17547.17|17664.85|17544.85|10
1628409190000|2021-08-08 07:53:10|17666.42|17546.42|17662.91|17542.91|17666.42|17546.42|17662.35|17542.35|10
1628409200000|2021-08-08 07:53:20|17662.95|17542.95|17661.49|17541.49|17662.95|17542.95|17661.32|17541.32|10
1628409210000|2021-08-08 07:53:30|17659.91|17539.91|17660.48|17540.48|17660.67|17540.67|17659.32|17539.32|10
1628409220000|2021-08-08 07:53:40|17660.83|17540.83|17662.15|17542.15|17662.15|17542.15|17660.83|17540.83|10
1628409230000|2021-08-08 07:53:50|17662.33|17542.33|17665.66|17545.66|17665.66|17545.66|17662.33|17542.33|10
1628409240000|2021-08-08 07:54:00|17665.72|17545.72|17665.83|17545.83|17666.15|17546.15|17664.64|17544.64|10
1628409250000|2021-08-08 07:54:10|17665.67|17545.67|17661.93|17541.93|17665.67|17545.67|17661.93|17541.93|10
1628409260000|2021-08-08 07:54:20|17661.87|17541.87|17663.65|17543.65|17664.08|17544.08|17661.87|17541.87|9
1628409270000|2021-08-08 07:54:30|17663.18|17543.18|17662.15|17542.15|17663.46|17543.46|17662.15|17542.15|10
1628409280000|2021-08-08 07:54:40|17663.34|17543.34|17661.71|17541.71|17664.73|17544.73|17661.71|17541.71|10
1628409290000|2021-08-08 07:54:50|17661.31|17541.31|17659.39|17539.39|17661.31|17541.31|17658.3|17538.3|10
1628409300000|2021-08-08 07:55:00|17659.37|17539.37|17664.21|17544.21|17664.21|17544.21|17659.07|17539.07|10
1628409310000|2021-08-08 07:55:10|17663.16|17543.16|17661.54|17541.54|17663.38|17543.38|17661.26|17541.26|10
1628409320000|2021-08-08 07:55:20|17659.39|17539.39|17655.28|17535.28|17659.39|17539.39|17655.13|17535.13|10
1628409330000|2021-08-08 07:55:30|17655.38|17535.38|17653.79|17533.79|17655.39|17535.39|17653.64|17533.64|10
1628409340000|2021-08-08 07:55:40|17653.87|17533.87|17654.96|17534.96|17655.35|17535.35|17653.87|17533.87|10
1628409350000|2021-08-08 07:55:50|17654.68|17534.68|17654.09|17534.09|17654.68|17534.68|17652.5|17532.5|10
1628409360000|2021-08-08 07:56:00|17653.92|17533.92|17658.38|17538.38|17659.63|17539.63|17653.92|17533.92|10
1628409370000|2021-08-08 07:56:10|17658.49|17538.49|17656.7|17536.7|17658.49|17538.49|17655.82|17535.82|9
1628409380000|2021-08-08 07:56:20|17656.21|17536.21|17650.92|17530.92|17656.21|17536.21|17650.92|17530.92|10
1628409390000|2021-08-08 07:56:30|17651.98|17531.98|17647.68|17527.68|17652.84|17532.84|17647.68|17527.68|10
1628409400000|2021-08-08 07:56:40|17647.8|17527.8|17648.83|17528.83|17649.78|17529.78|17646.81|17526.81|10
1628409410000|2021-08-08 07:56:50|17648.67|17528.67|17647.39|17527.39|17649.24|17529.24|17647.39|17527.39|8
1628409420000|2021-08-08 07:57:00|17647.48|17527.48|17644.64|17524.64|17647.5|17527.5|17644.45|17524.45|10
1628409430000|2021-08-08 07:57:10|17643.59|17523.59|17637.29|17517.29|17643.59|17523.59|17636.53|17516.53|10
1628409440000|2021-08-08 07:57:20|17636.06|17516.06|17633.18|17513.18|17636.06|17516.06|17633.18|17513.18|9
1628409450000|2021-08-08 07:57:30|17632.75|17512.75|17631|17511|17632.75|17512.75|17630.87|17510.87|9
1628409460000|2021-08-08 07:57:40|17630.61|17510.61|17630.09|17510.09|17630.61|17510.61|17629.07|17509.07|9
1628409470000|2021-08-08 07:57:50|17631.33|17511.33|17628.82|17508.82|17631.33|17511.33|17628.82|17508.82|10
1628409480000|2021-08-08 07:58:00|17628.78|17508.78|17627.06|17507.06|17629.13|17509.13|17626.18|17506.18|9
1628409490000|2021-08-08 07:58:10|17627.42|17507.42|17619.14|17499.14|17627.42|17507.42|17619.14|17499.14|10
1628409500000|2021-08-08 07:58:20|17618.07|17498.07|17613.32|17493.32|17618.07|17498.07|17613.32|17493.32|10
1628409510000|2021-08-08 07:58:30|17614.11|17494.11|17611.21|17491.21|17614.11|17494.11|17609.38|17489.38|10
1628409520000|2021-08-08 07:58:40|17610.5|17490.5|17613.98|17493.98|17614.68|17494.68|17610.5|17490.5|10
1628409530000|2021-08-08 07:58:50|17614.51|17494.51|17612.64|17492.64|17614.51|17494.51|17612.12|17492.12|10
1628409540000|2021-08-08 07:59:00|17612.27|17492.27|17611.96|17491.96|17612.27|17492.27|17611.13|17491.13|10
1628409550000|2021-08-08 07:59:10|17612.09|17492.09|17608.39|17488.39|17613.96|17493.96|17608.13|17488.13|10
1628409560000|2021-08-08 07:59:20|17608.48|17488.48|17607.07|17487.07|17608.9|17488.9|17607.07|17487.07|10
1628409570000|2021-08-08 07:59:30|17606.93|17486.93|17598.75|17478.75|17606.93|17486.93|17598.75|17478.75|10
1628409580000|2021-08-08 07:59:40|17597.97|17477.97|17597.14|17477.14|17597.97|17477.97|17593.04|17473.04|10
1628409590000|2021-08-08 07:59:50|17595.28|17475.28|17591.25|17471.25|17595.28|17475.28|17591.25|17471.25|10
1628409600000|2021-08-08 08:00:00|17590.79|17470.79|17590.59|17470.59|17590.79|17470.79|17588.17|17468.17|10
1628409610000|2021-08-08 08:00:10|17590.55|17470.55|17595.46|17475.46|17595.5|17475.5|17590.55|17470.55|10
1628409620000|2021-08-08 08:00:20|17596.39|17476.39|17610.25|17490.25|17610.25|17490.25|17596.39|17476.39|10
1628409630000|2021-08-08 08:00:30|17610.26|17490.26|17616.1|17496.1|17616.1|17496.1|17610.09|17490.09|10
1628409640000|2021-08-08 08:00:40|17616.24|17496.24|17619.7|17499.7|17619.7|17499.7|17616.24|17496.24|10
1628409650000|2021-08-08 08:00:50|17620.05|17500.05|17625.52|17505.52|17626.81|17506.81|17620.05|17500.05|10
1628409660000|2021-08-08 08:01:00|17624.75|17504.75|17622.91|17502.91|17626.77|17506.77|17622.91|17502.91|10
1628409670000|2021-08-08 08:01:10|17622.48|17502.48|17613.3|17493.3|17622.48|17502.48|17613.3|17493.3|10
1628409680000|2021-08-08 08:01:20|17613.33|17493.33|17607.37|17487.37|17613.33|17493.33|17607.37|17487.37|10
1628409690000|2021-08-08 08:01:30|17606.97|17486.97|17606.89|17486.89|17606.97|17486.97|17600.34|17480.34|10
1628409700000|2021-08-08 08:01:40|17605.65|17485.65|17603.27|17483.27|17606.5|17486.5|17603.27|17483.27|10
1628409710000|2021-08-08 08:01:50|17602.1|17482.1|17600.32|17480.32|17602.1|17482.1|17595.7|17475.7|10
1628409720000|2021-08-08 08:02:00|17598.79|17478.79|17608.07|17488.07|17608.07|17488.07|17595.85|17475.85|10
1628409730000|2021-08-08 08:02:10|17608.85|17488.85|17607.72|17487.72|17616.02|17496.02|17607.72|17487.72|10
1628409740000|2021-08-08 08:02:20|17607.79|17487.79|17603.04|17483.04|17607.79|17487.79|17601.95|17481.95|10
1628409750000|2021-08-08 08:02:30|17605.5|17485.5|17614.91|17494.91|17614.91|17494.91|17605.49|17485.49|10
1628409760000|2021-08-08 08:02:40|17615.17|17495.17|17621.34|17501.34|17621.34|17501.34|17615.17|17495.17|10
1628409770000|2021-08-08 08:02:50|17620.97|17500.97|17629.31|17509.31|17629.49|17509.49|17620.97|17500.97|10
1628409780000|2021-08-08 08:03:00|17630.65|17510.65|17634.53|17514.53|17634.53|17514.53|17630.61|17510.61|10
1628409790000|2021-08-08 08:03:10|17635.74|17515.74|17637.74|17517.74|17638.43|17518.43|17634.22|17514.22|10
1628409800000|2021-08-08 08:03:20|17637.41|17517.41|17636.79|17516.79|17637.41|17517.41|17635.21|17515.21|10
1628409810000|2021-08-08 08:03:30|17637.21|17517.21|17641.56|17521.56|17641.57|17521.57|17636.07|17516.07|10
1628409820000|2021-08-08 08:03:40|17641.63|17521.63|17645.27|17525.27|17645.27|17525.27|17641.08|17521.08|10
1628409830000|2021-08-08 08:03:50|17643.91|17523.91|17650.43|17530.43|17650.43|17530.43|17643.62|17523.62|9
1628409840000|2021-08-08 08:04:00|17650.83|17530.83|17654.73|17534.73|17655.33|17535.33|17650.83|17530.83|10
1628409850000|2021-08-08 08:04:10|17654.95|17534.95|17654.76|17534.76|17656.38|17536.38|17654.4|17534.4|10
1628409860000|2021-08-08 08:04:20|17655.83|17535.83|17657.6|17537.6|17657.6|17537.6|17653.59|17533.59|10
1628409870000|2021-08-08 08:04:30|17657.89|17537.89|17657.98|17537.98|17657.98|17537.98|17657.28|17537.28|10
1628409880000|2021-08-08 08:04:40|17657.86|17537.86|17656.98|17536.98|17658.83|17538.83|17656.98|17536.98|10
1628409890000|2021-08-08 08:04:50|17657.28|17537.28|17658.86|17538.86|17658.86|17538.86|17656.81|17536.81|9
1628409900000|2021-08-08 08:05:00|17658.44|17538.44|17658.86|17538.86|17659.37|17539.37|17658.29|17538.29|9
1628409910000|2021-08-08 08:05:10|17659.14|17539.14|17659.79|17539.79|17660.38|17540.38|17658.74|17538.74|9
1628409920000|2021-08-08 08:05:20|17661.35|17541.35|17653.04|17533.04|17661.35|17541.35|17653.04|17533.04|10
1628409930000|2021-08-08 08:05:30|17652.8|17532.8|17653.93|17533.93|17653.93|17533.93|17652.47|17532.47|10
1628409940000|2021-08-08 08:05:40|17653.86|17533.86|17657.96|17537.96|17657.96|17537.96|17653.86|17533.86|10
1628409950000|2021-08-08 08:05:50|17658.12|17538.12|17660.65|17540.65|17660.73|17540.73|17657.32|17537.32|10
1628409960000|2021-08-08 08:06:00|17660.54|17540.54|17669.19|17549.19|17669.19|17549.19|17660.54|17540.54|10
1628409970000|2021-08-08 08:06:10|17669.03|17549.03|17670.35|17550.35|17672.01|17552.01|17667.6|17547.6|10
1628409980000|2021-08-08 08:06:20|17671.26|17551.26|17674.33|17554.33|17675.26|17555.26|17671.26|17551.26|10
1628409990000|2021-08-08 08:06:30|17675.04|17555.04|17675.12|17555.12|17675.5|17555.5|17674.42|17554.42|10
1628410000000|2021-08-08 08:06:40|17675.36|17555.36|17678.21|17558.21|17678.21|17558.21|17673.94|17553.94|10
1628410010000|2021-08-08 08:06:50|17678.56|17558.56|17678.93|17558.93|17680.22|17560.22|17678.28|17558.28|10
1628410020000|2021-08-08 08:07:00|17678.61|17558.61|17678.47|17558.47|17678.93|17558.93|17678.38|17558.38|10
1628410030000|2021-08-08 08:07:10|17678.44|17558.44|17675.77|17555.77|17678.99|17558.99|17675.77|17555.77|10
1628410040000|2021-08-08 08:07:20|17676.2|17556.2|17676.32|17556.32|17676.51|17556.51|17675.31|17555.31|10
1628410050000|2021-08-08 08:07:30|17676.01|17556.01|17677.12|17557.12|17677.12|17557.12|17674.67|17554.67|10
1628410060000|2021-08-08 08:07:40|17677.01|17557.01|17677.18|17557.18|17677.67|17557.67|17676.57|17556.57|9
1628410070000|2021-08-08 08:07:50|17677.32|17557.32|17675.65|17555.65|17677.76|17557.76|17675.65|17555.65|10
1628410080000|2021-08-08 08:08:00|17675.29|17555.29|17674.06|17554.06|17675.72|17555.72|17673.42|17553.42|10
1628410090000|2021-08-08 08:08:10|17673.35|17553.35|17676.99|17556.99|17677.38|17557.38|17673.35|17553.35|10
1628410100000|2021-08-08 08:08:20|17676.68|17556.68|17675.07|17555.07|17676.98|17556.98|17673.63|17553.63|10
1628410110000|2021-08-08 08:08:30|17675.67|17555.67|17670.24|17550.24|17675.67|17555.67|17670.24|17550.24|10
1628410120000|2021-08-08 08:08:40|17669.41|17549.41|17668.03|17548.03|17669.41|17549.41|17666.52|17546.52|10
1628410130000|2021-08-08 08:08:50|17668.02|17548.02|17668.95|17548.95|17669.87|17549.87|17666.94|17546.94|10
1628410140000|2021-08-08 08:09:00|17668.79|17548.79|17670.67|17550.67|17670.67|17550.67|17668.35|17548.35|10
1628410150000|2021-08-08 08:09:10|17670.4|17550.4|17672.35|17552.35|17672.35|17552.35|17670.4|17550.4|10
1628410160000|2021-08-08 08:09:20|17670.59|17550.59|17673.83|17553.83|17673.83|17553.83|17670.59|17550.59|10
1628410170000|2021-08-08 08:09:30|17674.4|17554.4|17672.81|17552.81|17674.4|17554.4|17672.81|17552.81|10
1628410180000|2021-08-08 08:09:40|17672.46|17552.46|17673.31|17553.31|17673.61|17553.61|17672.08|17552.08|10
1628410190000|2021-08-08 08:09:50|17674.06|17554.06|17675.66|17555.66|17675.89|17555.89|17674.02|17554.02|9
1628410200000|2021-08-08 08:10:00|17675.84|17555.84|17675.57|17555.57|17676.25|17556.25|17674.47|17554.47|10
1628410210000|2021-08-08 08:10:10|17675.25|17555.25|17680.18|17560.18|17680.18|17560.18|17675.25|17555.25|10
1628410220000|2021-08-08 08:10:20|17680.24|17560.24|17681.34|17561.34|17681.36|17561.36|17680.24|17560.24|10
1628410230000|2021-08-08 08:10:30|17681.32|17561.32|17681.94|17561.94|17682.3|17562.3|17681.32|17561.32|7
1628410240000|2021-08-08 08:10:40|17681.85|17561.85|17683.55|17563.55|17683.95|17563.95|17681.85|17561.85|10
1628410250000|2021-08-08 08:10:50|17683.6|17563.6|17686.05|17566.05|17686.78|17566.78|17682.06|17562.06|10
1628410260000|2021-08-08 08:11:00|17686.14|17566.14|17687.21|17567.21|17688.15|17568.15|17686.14|17566.14|10
1628410270000|2021-08-08 08:11:10|17686.68|17566.68|17687.15|17567.15|17687.2|17567.2|17686.16|17566.16|10
1628410280000|2021-08-08 08:11:20|17687.32|17567.32|17685.62|17565.62|17687.32|17567.32|17685.43|17565.43|10
1628410290000|2021-08-08 08:11:30|17685.43|17565.43|17687.88|17567.88|17688.04|17568.04|17685.43|17565.43|10
1628410300000|2021-08-08 08:11:40|17687.75|17567.75|17686.27|17566.27|17687.83|17567.83|17686.01|17566.01|10
1628410310000|2021-08-08 08:11:50|17686.1|17566.1|17685.2|17565.2|17686.1|17566.1|17684.89|17564.89|9
1628410320000|2021-08-08 08:12:00|17685.4|17565.4|17686.66|17566.66|17686.7|17566.7|17685.4|17565.4|9
1628410330000|2021-08-08 08:12:10|17686.73|17566.73|17688.13|17568.13|17689.49|17569.49|17686.73|17566.73|10
1628410340000|2021-08-08 08:12:20|17689.08|17569.08|17688.27|17568.27|17689.66|17569.66|17688.14|17568.14|10
1628410350000|2021-08-08 08:12:30|17688.28|17568.28|17688.48|17568.48|17688.84|17568.84|17687.17|17567.17|9
1628410360000|2021-08-08 08:12:40|17688.52|17568.52|17689.76|17569.76|17689.83|17569.83|17687.9|17567.9|10
1628410370000|2021-08-08 08:12:50|17689.98|17569.98|17690.2|17570.2|17691.42|17571.42|17688.98|17568.98|10
1628410380000|2021-08-08 08:13:00|17690.16|17570.16|17690.76|17570.76|17691.43|17571.43|17690.16|17570.16|10
1628410390000|2021-08-08 08:13:10|17690.81|17570.81|17688.85|17568.85|17690.81|17570.81|17688.85|17568.85|10
1628410400000|2021-08-08 08:13:20|17688.53|17568.53|17687.01|17567.01|17690.03|17570.03|17687.01|17567.01|10
1628410410000|2021-08-08 08:13:30|17686.71|17566.71|17688.94|17568.94|17688.94|17568.94|17686.37|17566.37|10
1628410420000|2021-08-08 08:13:40|17689.08|17569.08|17686.81|17566.81|17689.19|17569.19|17686.81|17566.81|10
1628410430000|2021-08-08 08:13:50|17688.01|17568.01|17686.71|17566.71|17688.6|17568.6|17686.71|17566.71|10
1628410440000|2021-08-08 08:14:00|17688.24|17568.24|17690.52|17570.52|17690.52|17570.52|17687.74|17567.74|10
1628410450000|2021-08-08 08:14:10|17689.65|17569.65|17675.53|17555.53|17689.65|17569.65|17675.3|17555.3|10
1628410460000|2021-08-08 08:14:20|17673.13|17553.13|17659.46|17539.46|17673.13|17553.13|17659.46|17539.46|10
1628410470000|2021-08-08 08:14:30|17659.43|17539.43|17652.4|17532.4|17659.43|17539.43|17652.31|17532.31|10
1628410480000|2021-08-08 08:14:40|17652.72|17532.72|17652.03|17532.03|17653.61|17533.61|17652.03|17532.03|9
1628410490000|2021-08-08 08:14:50|17651.91|17531.91|17649.06|17529.06|17651.91|17531.91|17648.86|17528.86|10
1628410500000|2021-08-08 08:15:00|17649.44|17529.44|17652.2|17532.2|17653.35|17533.35|17649.02|17529.02|10
1628410510000|2021-08-08 08:15:10|17651.73|17531.73|17653.7|17533.7|17653.7|17533.7|17650.37|17530.37|10
1628410520000|2021-08-08 08:15:20|17653.56|17533.56|17657.03|17537.03|17657.03|17537.03|17653.56|17533.56|10
1628410530000|2021-08-08 08:15:30|17657.04|17537.04|17654.81|17534.81|17659|17539|17654.81|17534.81|10
1628410540000|2021-08-08 08:15:40|17654.61|17534.61|17651.11|17531.11|17654.99|17534.99|17650.99|17530.99|10
1628410550000|2021-08-08 08:15:50|17650.41|17530.41|17647.4|17527.4|17650.41|17530.41|17647.16|17527.16|10
1628410560000|2021-08-08 08:16:00|17648.23|17528.23|17648.53|17528.53|17649.07|17529.07|17647.64|17527.64|10
1628410570000|2021-08-08 08:16:10|17648.55|17528.55|17649.05|17529.05|17649.29|17529.29|17648.2|17528.2|9
1628410580000|2021-08-08 08:16:20|17648.5|17528.5|17644.35|17524.35|17648.5|17528.5|17644.35|17524.35|10
1628410590000|2021-08-08 08:16:30|17645.28|17525.28|17639.29|17519.29|17645.28|17525.28|17639.29|17519.29|10
1628410600000|2021-08-08 08:16:40|17639.17|17519.17|17627.49|17507.49|17639.17|17519.17|17627.49|17507.49|10
1628410610000|2021-08-08 08:16:50|17623.3|17503.3|17621.79|17501.79|17624.81|17504.81|17621.79|17501.79|10
1628410620000|2021-08-08 08:17:00|17622.24|17502.24|17615.83|17495.83|17622.62|17502.62|17615.83|17495.83|10
1628410630000|2021-08-08 08:17:10|17615.72|17495.72|17603.99|17483.99|17615.78|17495.78|17603.99|17483.99|10
1628410640000|2021-08-08 08:17:20|17604.06|17484.06|17598.8|17478.8|17604.51|17484.51|17598.8|17478.8|10
1628410650000|2021-08-08 08:17:30|17597.93|17477.93|17596.81|17476.81|17597.93|17477.93|17595.58|17475.58|10
1628410660000|2021-08-08 08:17:40|17596.56|17476.56|17590.78|17470.78|17596.56|17476.56|17590.78|17470.78|10
1628410670000|2021-08-08 08:17:50|17591.18|17471.18|17592.96|17472.96|17592.96|17472.96|17591.18|17471.18|10
1628410680000|2021-08-08 08:18:00|17593.96|17473.96|17596.15|17476.15|17596.15|17476.15|17593.36|17473.36|10
1628410690000|2021-08-08 08:18:10|17596.82|17476.82|17603.11|17483.11|17603.11|17483.11|17596.82|17476.82|9
1628410700000|2021-08-08 08:18:20|17603.6|17483.6|17602.43|17482.43|17604.22|17484.22|17602.3|17482.3|10
1628410710000|2021-08-08 08:18:30|17602.42|17482.42|17604.23|17484.23|17604.41|17484.41|17602.37|17482.37|10
1628410720000|2021-08-08 08:18:40|17604.02|17484.02|17603.5|17483.5|17604.7|17484.7|17603.37|17483.37|10
1628410730000|2021-08-08 08:18:50|17604.09|17484.09|17601.98|17481.98|17605.38|17485.38|17601.98|17481.98|9
1628410740000|2021-08-08 08:19:00|17601.77|17481.77|17597.24|17477.24|17601.77|17481.77|17597.24|17477.24|9
1628410750000|2021-08-08 08:19:10|17597.52|17477.52|17597.72|17477.72|17598.04|17478.04|17596.57|17476.57|9
1628410760000|2021-08-08 08:19:20|17596.45|17476.45|17596.24|17476.24|17596.53|17476.53|17596.24|17476.24|10
1628410770000|2021-08-08 08:19:30|17596.16|17476.16|17593.33|17473.33|17596.25|17476.25|17593.33|17473.33|10
1628410780000|2021-08-08 08:19:40|17593.05|17473.05|17589.78|17469.78|17593.05|17473.05|17589.11|17469.11|9
1628410790000|2021-08-08 08:19:50|17589.72|17469.72|17587.11|17467.11|17590.68|17470.68|17587.11|17467.11|10
1628410800000|2021-08-08 08:20:00|17587.34|17467.34|17587.11|17467.11|17587.91|17467.91|17586.68|17466.68|10
1628410810000|2021-08-08 08:20:10|17585.8|17465.8|17579.93|17459.93|17587.04|17467.04|17579.93|17459.93|10
1628410820000|2021-08-08 08:20:20|17581.39|17461.39|17585.34|17465.34|17585.34|17465.34|17580.34|17460.34|10
1628410830000|2021-08-08 08:20:30|17585.61|17465.61|17589.87|17469.87|17589.87|17469.87|17585.61|17465.61|10
1628410840000|2021-08-08 08:20:40|17590.19|17470.19|17594.13|17474.13|17594.13|17474.13|17590.01|17470.01|10
1628410850000|2021-08-08 08:20:50|17594.9|17474.9|17595.76|17475.76|17596.62|17476.62|17594.3|17474.3|10
1628410860000|2021-08-08 08:21:00|17595.65|17475.65|17595.71|17475.71|17597.08|17477.08|17595.58|17475.58|10
1628410870000|2021-08-08 08:21:10|17595.72|17475.72|17597.62|17477.62|17597.67|17477.67|17595.57|17475.57|10
1628410880000|2021-08-08 08:21:20|17597.91|17477.91|17600.29|17480.29|17601.6|17481.6|17597.91|17477.91|10
1628410890000|2021-08-08 08:21:30|17600.74|17480.74|17603.75|17483.75|17604.55|17484.55|17600.74|17480.74|10
1628410900000|2021-08-08 08:21:40|17605.17|17485.17|17606.15|17486.15|17607.37|17487.37|17605.17|17485.17|10
1628410910000|2021-08-08 08:21:50|17606.55|17486.55|17603.99|17483.99|17606.55|17486.55|17603.03|17483.03|10
1628410920000|2021-08-08 08:22:00|17602.6|17482.6|17604.61|17484.61|17604.61|17484.61|17602.6|17482.6|10
1628410930000|2021-08-08 08:22:10|17604.64|17484.64|17606.12|17486.12|17606.12|17486.12|17604.02|17484.02|10
1628410940000|2021-08-08 08:22:20|17606.35|17486.35|17606.14|17486.14|17606.53|17486.53|17605.14|17485.14|10
1628410950000|2021-08-08 08:22:30|17606.36|17486.36|17609.44|17489.44|17609.44|17489.44|17606.36|17486.36|10
1628410960000|2021-08-08 08:22:40|17608.55|17488.55|17612.02|17492.02|17612.02|17492.02|17607.96|17487.96|10
1628410970000|2021-08-08 08:22:50|17611.95|17491.95|17612.14|17492.14|17612.75|17492.75|17611.89|17491.89|9
1628410980000|2021-08-08 08:23:00|17611.91|17491.91|17617.53|17497.53|17617.53|17497.53|17611.91|17491.91|10
1628410990000|2021-08-08 08:23:10|17617.34|17497.34|17617.12|17497.12|17619.28|17499.28|17616.67|17496.67|10
1628411000000|2021-08-08 08:23:20|17617.24|17497.24|17616.19|17496.19|17617.83|17497.83|17616.19|17496.19|10
1628411010000|2021-08-08 08:23:30|17617.46|17497.46|17621.01|17501.01|17621.01|17501.01|17617.46|17497.46|10
1628411020000|2021-08-08 08:23:40|17620.65|17500.65|17621.01|17501.01|17621.44|17501.44|17620.65|17500.65|10
1628411030000|2021-08-08 08:23:50|17621.07|17501.07|17621.68|17501.68|17623.33|17503.33|17621.07|17501.07|10
1628411040000|2021-08-08 08:24:00|17621.67|17501.67|17613|17493|17621.67|17501.67|17613|17493|10
1628411050000|2021-08-08 08:24:10|17612.92|17492.92|17609.25|17489.25|17612.92|17492.92|17609.25|17489.25|10
1628411060000|2021-08-08 08:24:20|17610|17490|17601.22|17481.22|17610|17490|17601.22|17481.22|10
1628411070000|2021-08-08 08:24:30|17601.37|17481.37|17597.32|17477.32|17601.37|17481.37|17597.32|17477.32|9
1628411080000|2021-08-08 08:24:40|17596.94|17476.94|17593.88|17473.88|17596.94|17476.94|17592.17|17472.17|10
1628411090000|2021-08-08 08:24:50|17593.29|17473.29|17589.03|17469.03|17593.29|17473.29|17589.03|17469.03|10
1628411100000|2021-08-08 08:25:00|17589|17469|17589.14|17469.14|17591.02|17471.02|17588.33|17468.33|10
1628411110000|2021-08-08 08:25:10|17587.78|17467.78|17581.93|17461.93|17587.78|17467.78|17581.93|17461.93|10
1628411120000|2021-08-08 08:25:20|17581.4|17461.4|17574.41|17454.41|17581.44|17461.44|17574.41|17454.41|10
1628411130000|2021-08-08 08:25:30|17574.33|17454.33|17572.04|17452.04|17574.33|17454.33|17568.39|17448.39|10
1628411140000|2021-08-08 08:25:40|17572.53|17452.53|17579.56|17459.56|17579.56|17459.56|17572.53|17452.53|10
1628411150000|2021-08-08 08:25:50|17581.18|17461.18|17587.17|17467.17|17587.21|17467.21|17580.39|17460.39|10
1628411160000|2021-08-08 08:26:00|17587.58|17467.58|17594.13|17474.13|17594.25|17474.25|17587.58|17467.58|10
1628411170000|2021-08-08 08:26:10|17594.31|17474.31|17598.77|17478.77|17598.77|17478.77|17594.31|17474.31|10
1628411180000|2021-08-08 08:26:20|17598.78|17478.78|17595.91|17475.91|17598.78|17478.78|17595.91|17475.91|10
1628411190000|2021-08-08 08:26:30|17596.99|17476.99|17599.8|17479.8|17599.8|17479.8|17596.99|17476.99|10
1628411200000|2021-08-08 08:26:40|17599.58|17479.58|17602.37|17482.37|17602.37|17482.37|17598.84|17478.84|9
1628411210000|2021-08-08 08:26:50|17602.36|17482.36|17604.64|17484.64|17605.01|17485.01|17602.36|17482.36|10
1628411220000|2021-08-08 08:27:00|17605|17485|17606.32|17486.32|17606.32|17486.32|17604.68|17484.68|10
1628411230000|2021-08-08 08:27:10|17606.63|17486.63|17607.79|17487.79|17607.79|17487.79|17605.68|17485.68|10
1628411240000|2021-08-08 08:27:20|17607.84|17487.84|17608.58|17488.58|17608.58|17488.58|17606.54|17486.54|9
1628411250000|2021-08-08 08:27:30|17608.63|17488.63|17607.69|17487.69|17608.63|17488.63|17607.69|17487.69|10
1628411260000|2021-08-08 08:27:40|17608.13|17488.13|17611.41|17491.41|17611.41|17491.41|17608.07|17488.07|10
1628411270000|2021-08-08 08:27:50|17611.59|17491.59|17612.73|17492.73|17613.17|17493.17|17611.59|17491.59|9
1628411280000|2021-08-08 08:28:00|17612.69|17492.69|17613.23|17493.23|17613.81|17493.81|17612.36|17492.36|10
1628411290000|2021-08-08 08:28:10|17614.93|17494.93|17611.66|17491.66|17615.19|17495.19|17611.66|17491.66|10
1628411300000|2021-08-08 08:28:20|17612.95|17492.95|17600.66|17480.66|17612.95|17492.95|17600.66|17480.66|10
1628411310000|2021-08-08 08:28:30|17600.27|17480.27|17597.26|17477.26|17600.27|17480.27|17596.66|17476.66|10
1628411320000|2021-08-08 08:28:40|17597.21|17477.21|17600.89|17480.89|17600.89|17480.89|17597.21|17477.21|10
1628411330000|2021-08-08 08:28:50|17600.32|17480.32|17604.8|17484.8|17604.8|17484.8|17600.32|17480.32|10
1628411340000|2021-08-08 08:29:00|17605|17485|17606.01|17486.01|17606.27|17486.27|17604.08|17484.08|10
1628411350000|2021-08-08 08:29:10|17605.93|17485.93|17607.56|17487.56|17607.56|17487.56|17604.72|17484.72|10
1628411360000|2021-08-08 08:29:20|17607.61|17487.61|17610.42|17490.42|17610.42|17490.42|17607.61|17487.61|10
1628411370000|2021-08-08 08:29:30|17610.22|17490.22|17609.17|17489.17|17610.73|17490.73|17609.17|17489.17|10
1628411380000|2021-08-08 08:29:40|17610.37|17490.37|17612.42|17492.42|17612.42|17492.42|17610.37|17490.37|9
1628411390000|2021-08-08 08:29:50|17612.64|17492.64|17613.55|17493.55|17613.83|17493.83|17612.61|17492.61|10
1628411400000|2021-08-08 08:30:00|17613.68|17493.68|17614.24|17494.24|17614.24|17494.24|17613.49|17493.49|7
1628411410000|2021-08-08 08:30:10|17613.89|17493.89|17606.91|17486.91|17614.68|17494.68|17606.91|17486.91|10
1628411420000|2021-08-08 08:30:20|17607.8|17487.8|17602.99|17482.99|17607.8|17487.8|17602.99|17482.99|10
1628411430000|2021-08-08 08:30:30|17604.36|17484.36|17602.2|17482.2|17605.01|17485.01|17602.2|17482.2|10
1628411440000|2021-08-08 08:30:40|17602.22|17482.22|17603.37|17483.37|17604.2|17484.2|17602.22|17482.22|10
1628411450000|2021-08-08 08:30:50|17603.22|17483.22|17600.22|17480.22|17603.26|17483.26|17600.22|17480.22|10
1628411460000|2021-08-08 08:31:00|17600.17|17480.17|17601.58|17481.58|17601.58|17481.58|17599.77|17479.77|10
1628411470000|2021-08-08 08:31:10|17601.38|17481.38|17596.28|17476.28|17601.75|17481.75|17596.28|17476.28|10
1628411480000|2021-08-08 08:31:20|17597.73|17477.73|17599.25|17479.25|17600.15|17480.15|17597.27|17477.27|10
1628411490000|2021-08-08 08:31:30|17599.35|17479.35|17601.69|17481.69|17601.69|17481.69|17599.2|17479.2|10
1628411500000|2021-08-08 08:31:40|17601.64|17481.64|17601.65|17481.65|17602.22|17482.22|17600.91|17480.91|10
1628411510000|2021-08-08 08:31:50|17601.47|17481.47|17602.58|17482.58|17602.9|17482.9|17600.79|17480.79|10
1628411520000|2021-08-08 08:32:00|17602.66|17482.66|17601.2|17481.2|17602.66|17482.66|17599.97|17479.97|10
1628411530000|2021-08-08 08:32:10|17601.11|17481.11|17597.39|17477.39|17601.11|17481.11|17597.39|17477.39|10
1628411540000|2021-08-08 08:32:20|17597.93|17477.93|17597.77|17477.77|17597.93|17477.93|17596.5|17476.5|10
1628411550000|2021-08-08 08:32:30|17596.48|17476.48|17595.27|17475.27|17597.19|17477.19|17595.27|17475.27|10
1628411560000|2021-08-08 08:32:40|17595.24|17475.24|17595.61|17475.61|17595.61|17475.61|17594.03|17474.03|9
1628411570000|2021-08-08 08:32:50|17595.59|17475.59|17594.73|17474.73|17595.82|17475.82|17594.36|17474.36|10
1628411580000|2021-08-08 08:33:00|17596.07|17476.07|17595.84|17475.84|17596.32|17476.32|17595.84|17475.84|7
1628411590000|2021-08-08 08:33:10|17595.65|17475.65|17588.84|17468.84|17595.65|17475.65|17587.6|17467.6|10
1628411600000|2021-08-08 08:33:20|17586.46|17466.46|17582.78|17462.78|17586.46|17466.46|17581.67|17461.67|10
1628411610000|2021-08-08 08:33:30|17583.61|17463.61|17580.19|17460.19|17583.66|17463.66|17580.19|17460.19|9
1628411620000|2021-08-08 08:33:40|17580.26|17460.26|17579.06|17459.06|17580.6|17460.6|17579.06|17459.06|10
1628411630000|2021-08-08 08:33:50|17577.05|17457.05|17573.65|17453.65|17577.05|17457.05|17573.65|17453.65|10
1628411640000|2021-08-08 08:34:00|17572.52|17452.52|17573.94|17453.94|17573.94|17453.94|17572.16|17452.16|9
1628411650000|2021-08-08 08:34:10|17574.43|17454.43|17576.26|17456.26|17577.29|17457.29|17574.43|17454.43|10
1628411660000|2021-08-08 08:34:20|17576.21|17456.21|17577.36|17457.36|17578.32|17458.32|17576.21|17456.21|10
1628411670000|2021-08-08 08:34:30|17577.18|17457.18|17578.58|17458.58|17578.65|17458.65|17576.19|17456.19|9
1628411680000|2021-08-08 08:34:40|17578.57|17458.57|17579.26|17459.26|17579.86|17459.86|17578.57|17458.57|10
1628411690000|2021-08-08 08:34:50|17579.51|17459.51|17581.44|17461.44|17581.44|17461.44|17579.5|17459.5|10
1628411700000|2021-08-08 08:35:00|17581.52|17461.52|17581.85|17461.85|17583.16|17463.16|17580.37|17460.37|9
1628411710000|2021-08-08 08:35:10|17582.93|17462.93|17584.16|17464.16|17584.59|17464.59|17582.93|17462.93|9
1628411720000|2021-08-08 08:35:20|17582.48|17462.48|17581.07|17461.07|17583.02|17463.02|17581.07|17461.07|10
1628411730000|2021-08-08 08:35:30|17580.86|17460.86|17574.75|17454.75|17580.86|17460.86|17574.75|17454.75|10
1628411740000|2021-08-08 08:35:40|17573.79|17453.79|17569.07|17449.07|17573.79|17453.79|17569.07|17449.07|8
1628411750000|2021-08-08 08:35:50|17568.56|17448.56|17564.42|17444.42|17568.76|17448.76|17564.42|17444.42|9
1628411760000|2021-08-08 08:36:00|17564.61|17444.61|17563.75|17443.75|17564.72|17444.72|17563.54|17443.54|10
1628411770000|2021-08-08 08:36:10|17563.76|17443.76|17561.17|17441.17|17563.76|17443.76|17561.17|17441.17|9
1628411780000|2021-08-08 08:36:20|17560.43|17440.43|17553.76|17433.76|17560.43|17440.43|17553.56|17433.56|10
1628411790000|2021-08-08 08:36:30|17553.71|17433.71|17553.25|17433.25|17553.71|17433.71|17551.46|17431.46|10
1628411800000|2021-08-08 08:36:40|17553.01|17433.01|17549.51|17429.51|17553.04|17433.04|17549.51|17429.51|10
1628411810000|2021-08-08 08:36:50|17549.41|17429.41|17551.01|17431.01|17551.01|17431.01|17549.27|17429.27|8
1628411820000|2021-08-08 08:37:00|17551.46|17431.46|17550.93|17430.93|17551.54|17431.54|17550.93|17430.93|10
1628411830000|2021-08-08 08:37:10|17551.1|17431.1|17550.61|17430.61|17551.1|17431.1|17550.37|17430.37|10
1628411840000|2021-08-08 08:37:20|17548.73|17428.73|17549.7|17429.7|17549.94|17429.94|17548.7|17428.7|10
1628411850000|2021-08-08 08:37:30|17549.64|17429.64|17547.03|17427.03|17549.78|17429.78|17547.03|17427.03|10
1628411860000|2021-08-08 08:37:40|17546.92|17426.92|17544.62|17424.62|17546.92|17426.92|17544.22|17424.22|10
1628411870000|2021-08-08 08:37:50|17544.56|17424.56|17545.79|17425.79|17546.08|17426.08|17544.45|17424.45|10
1628411880000|2021-08-08 08:38:00|17546.95|17426.95|17543.94|17423.94|17546.95|17426.95|17543.94|17423.94|9
1628411890000|2021-08-08 08:38:10|17543.69|17423.69|17543.88|17423.88|17543.88|17423.88|17543.37|17423.37|9
1628411900000|2021-08-08 08:38:20|17543.84|17423.84|17544.29|17424.29|17544.74|17424.74|17543.84|17423.84|10
1628411910000|2021-08-08 08:38:30|17546.03|17426.03|17553.14|17433.14|17553.14|17433.14|17546.03|17426.03|10
1628411920000|2021-08-08 08:38:40|17553.69|17433.69|17557.05|17437.05|17557.05|17437.05|17553.69|17433.69|10
1628411930000|2021-08-08 08:38:50|17558.6|17438.6|17557.55|17437.55|17559.43|17439.43|17556.84|17436.84|9
1628411940000|2021-08-08 08:39:00|17559.82|17439.82|17562.18|17442.18|17562.18|17442.18|17559.46|17439.46|10
1628411950000|2021-08-08 08:39:10|17564.34|17444.34|17573.98|17453.98|17573.98|17453.98|17564.34|17444.34|10
1628411960000|2021-08-08 08:39:20|17575.25|17455.25|17581.84|17461.84|17582.21|17462.21|17575.25|17455.25|10
1628411970000|2021-08-08 08:39:30|17581.05|17461.05|17577.26|17457.26|17581.05|17461.05|17577.26|17457.26|10
1628411980000|2021-08-08 08:39:40|17577.52|17457.52|17577.01|17457.01|17577.52|17457.52|17575.98|17455.98|9
1628411990000|2021-08-08 08:39:50|17577.88|17457.88|17585.64|17465.64|17585.64|17465.64|17577.86|17457.86|10
1628412000000|2021-08-08 08:40:00|17587.02|17467.02|17588.62|17468.62|17589.18|17469.18|17587.02|17467.02|10
1628412010000|2021-08-08 08:40:10|17589.49|17469.49|17587.53|17467.53|17589.49|17469.49|17587.53|17467.53|10
1628412020000|2021-08-08 08:40:20|17587.26|17467.26|17587.27|17467.27|17587.7|17467.7|17586.41|17466.41|10
1628412030000|2021-08-08 08:40:30|17587.4|17467.4|17586.1|17466.1|17587.4|17467.4|17585.91|17465.91|10
1628412040000|2021-08-08 08:40:40|17585.71|17465.71|17588.54|17468.54|17588.54|17468.54|17585.21|17465.21|10
1628412050000|2021-08-08 08:40:50|17588.99|17468.99|17589.64|17469.64|17590.62|17470.62|17588.99|17468.99|9
1628412060000|2021-08-08 08:41:00|17589.51|17469.51|17588.84|17468.84|17589.98|17469.98|17588.44|17468.44|10
1628412070000|2021-08-08 08:41:10|17588.05|17468.05|17587.21|17467.21|17589|17469|17587.21|17467.21|10
1628412080000|2021-08-08 08:41:20|17586.59|17466.59|17586.57|17466.57|17586.59|17466.59|17585.33|17465.33|10
1628412090000|2021-08-08 08:41:30|17586.74|17466.74|17582.99|17462.99|17586.74|17466.74|17582.8|17462.8|10
1628412100000|2021-08-08 08:41:40|17583.31|17463.31|17585.23|17465.23|17585.44|17465.44|17583.06|17463.06|10
1628412110000|2021-08-08 08:41:50|17585.36|17465.36|17582.98|17462.98|17585.6|17465.6|17582.3|17462.3|8
1628412120000|2021-08-08 08:42:00|17582.92|17462.92|17582.22|17462.22|17582.97|17462.97|17582.22|17462.22|9
1628412130000|2021-08-08 08:42:10|17581.49|17461.49|17582.53|17462.53|17582.68|17462.68|17581.17|17461.17|10
1628412140000|2021-08-08 08:42:20|17581.14|17461.14|17580.87|17460.87|17581.95|17461.95|17580.87|17460.87|9
1628412150000|2021-08-08 08:42:30|17580.07|17460.07|17580.35|17460.35|17580.4|17460.4|17579.3|17459.3|9
1628412160000|2021-08-08 08:42:40|17580.28|17460.28|17583.38|17463.38|17583.38|17463.38|17580.28|17460.28|9
1628412170000|2021-08-08 08:42:50|17582.33|17462.33|17579.27|17459.27|17583.1|17463.1|17579.27|17459.27|8
1628412180000|2021-08-08 08:43:00|17579.11|17459.11|17580.79|17460.79|17580.79|17460.79|17578.92|17458.92|9
1628412190000|2021-08-08 08:43:10|17581.07|17461.07|17577.63|17457.63|17581.07|17461.07|17577.6|17457.6|8
1628412200000|2021-08-08 08:43:20|17577.65|17457.65|17577.69|17457.69|17580.74|17460.74|17577.61|17457.61|9
1628412210000|2021-08-08 08:43:30|17577.54|17457.54|17580.13|17460.13|17580.13|17460.13|17577.4|17457.4|9
1628412220000|2021-08-08 08:43:40|17580.17|17460.17|17576.94|17456.94|17580.41|17460.41|17576.94|17456.94|9
1628412230000|2021-08-08 08:43:50|17576.63|17456.63|17577.22|17457.22|17577.28|17457.28|17575.86|17455.86|9
1628412240000|2021-08-08 08:44:00|17577.27|17457.27|17579.12|17459.12|17579.12|17459.12|17576.03|17456.03|9
1628412250000|2021-08-08 08:44:10|17579.09|17459.09|17580.49|17460.49|17580.49|17460.49|17578.35|17458.35|10
1628412260000|2021-08-08 08:44:20|17579.25|17459.25|17578.26|17458.26|17581.44|17461.44|17578.26|17458.26|10
1628412270000|2021-08-08 08:44:30|17578.29|17458.29|17579.41|17459.41|17579.44|17459.44|17578.17|17458.17|10
1628412280000|2021-08-08 08:44:40|17579.35|17459.35|17576.52|17456.52|17579.35|17459.35|17575.35|17455.35|10
1628412290000|2021-08-08 08:44:50|17576.42|17456.42|17573.51|17453.51|17576.49|17456.49|17573.51|17453.51|9
1628412300000|2021-08-08 08:45:00|17573.32|17453.32|17573.43|17453.43|17574.42|17454.42|17572.91|17452.91|10
1628412310000|2021-08-08 08:45:10|17573.47|17453.47|17577.89|17457.89|17579.2|17459.2|17573.47|17453.47|10
1628412320000|2021-08-08 08:45:20|17578.07|17458.07|17582.75|17462.75|17582.75|17462.75|17578.07|17458.07|10
1628412330000|2021-08-08 08:45:30|17582.45|17462.45|17584.04|17464.04|17584.75|17464.75|17582.27|17462.27|10
1628412340000|2021-08-08 08:45:40|17584.12|17464.12|17583.7|17463.7|17584.99|17464.99|17583.7|17463.7|10
1628412350000|2021-08-08 08:45:50|17583.88|17463.88|17584.03|17464.03|17585.03|17465.03|17583.83|17463.83|10
1628412360000|2021-08-08 08:46:00|17583.94|17463.94|17583.66|17463.66|17585.47|17465.47|17583.48|17463.48|9
1628412370000|2021-08-08 08:46:10|17583.75|17463.75|17589.66|17469.66|17589.66|17469.66|17583.75|17463.75|10
1628412380000|2021-08-08 08:46:20|17590.31|17470.31|17590.08|17470.08|17591.82|17471.82|17590.08|17470.08|10
1628412390000|2021-08-08 08:46:30|17590.26|17470.26|17592.9|17472.9|17592.9|17472.9|17590.26|17470.26|10
1628412400000|2021-08-08 08:46:40|17592.83|17472.83|17591.19|17471.19|17592.83|17472.83|17591.19|17471.19|10
1628412410000|2021-08-08 08:46:50|17590.68|17470.68|17588.2|17468.2|17590.68|17470.68|17588.2|17468.2|10
1628412420000|2021-08-08 08:47:00|17587.85|17467.85|17587.4|17467.4|17587.85|17467.85|17584.91|17464.91|10
1628412430000|2021-08-08 08:47:10|17587.75|17467.75|17587.85|17467.85|17588.81|17468.81|17587.55|17467.55|10
1628412440000|2021-08-08 08:47:20|17588.63|17468.63|17587.76|17467.76|17590.07|17470.07|17587.76|17467.76|10
1628412450000|2021-08-08 08:47:30|17587.8|17467.8|17588.52|17468.52|17589|17469|17587.01|17467.01|9
1628412460000|2021-08-08 08:47:40|17588.84|17468.84|17589.29|17469.29|17589.29|17469.29|17587.43|17467.43|10
1628412470000|2021-08-08 08:47:50|17589.25|17469.25|17588.63|17468.63|17589.25|17469.25|17587.34|17467.34|10
1628412480000|2021-08-08 08:48:00|17588.42|17468.42|17588.87|17468.87|17588.87|17468.87|17587.02|17467.02|9
1628412490000|2021-08-08 08:48:10|17589.17|17469.17|17589.42|17469.42|17589.67|17469.67|17588.44|17468.44|10
1628412500000|2021-08-08 08:48:20|17588.3|17468.3|17589.51|17469.51|17590.5|17470.5|17588.3|17468.3|9
1628412510000|2021-08-08 08:48:30|17590.89|17470.89|17593.09|17473.09|17594.42|17474.42|17590.89|17470.89|9
1628412520000|2021-08-08 08:48:40|17593.12|17473.12|17590.42|17470.42|17593.12|17473.12|17590.42|17470.42|10
1628412530000|2021-08-08 08:48:50|17590.02|17470.02|17591.55|17471.55|17591.96|17471.96|17590|17470|9
1628412540000|2021-08-08 08:49:00|17591.5|17471.5|17593.45|17473.45|17593.45|17473.45|17591.5|17471.5|9
1628412550000|2021-08-08 08:49:10|17593.85|17473.85|17593.26|17473.26|17595.28|17475.28|17593.26|17473.26|10
1628412560000|2021-08-08 08:49:20|17592.17|17472.17|17589.2|17469.2|17592.17|17472.17|17588.01|17468.01|10
1628412570000|2021-08-08 08:49:30|17588.9|17468.9|17588.16|17468.16|17589.71|17469.71|17587.87|17467.87|8
1628412580000|2021-08-08 08:49:40|17586.73|17466.73|17587.23|17467.23|17587.94|17467.94|17586.73|17466.73|7
1628412590000|2021-08-08 08:49:50|17587.57|17467.57|17587.75|17467.75|17587.75|17467.75|17587.32|17467.32|10
1628412600000|2021-08-08 08:50:00|17587.92|17467.92|17589.06|17469.06|17589.06|17469.06|17586.95|17466.95|9
1628412610000|2021-08-08 08:50:10|17587.69|17467.69|17589.91|17469.91|17591.06|17471.06|17587.69|17467.69|10
1628412620000|2021-08-08 08:50:20|17589.39|17469.39|17590.13|17470.13|17591.23|17471.23|17589.39|17469.39|6
1628412630000|2021-08-08 08:50:30|17590.12|17470.12|17590.84|17470.84|17592.15|17472.15|17590.12|17470.12|10
1628412640000|2021-08-08 08:50:40|17590.94|17470.94|17590.79|17470.79|17590.94|17470.94|17589.29|17469.29|10
1628412650000|2021-08-08 08:50:50|17591.72|17471.72|17593.33|17473.33|17594.51|17474.51|17591.72|17471.72|10
1628412660000|2021-08-08 08:51:00|17594.03|17474.03|17594.89|17474.89|17595.02|17475.02|17592.91|17472.91|9
1628412670000|2021-08-08 08:51:10|17595.37|17475.37|17594.76|17474.76|17595.69|17475.69|17594.68|17474.68|9
1628412680000|2021-08-08 08:51:20|17595.89|17475.89|17591.19|17471.19|17595.89|17475.89|17591.19|17471.19|10
1628412690000|2021-08-08 08:51:30|17591.26|17471.26|17592.65|17472.65|17593.1|17473.1|17591.26|17471.26|9
1628412700000|2021-08-08 08:51:40|17592.26|17472.26|17595|17475|17595|17475|17592.26|17472.26|10
1628412710000|2021-08-08 08:51:50|17594.99|17474.99|17596.82|17476.82|17597.07|17477.07|17594.91|17474.91|9
1628412720000|2021-08-08 08:52:00|17596.95|17476.95|17597.06|17477.06|17597.8|17477.8|17595.89|17475.89|10
1628412730000|2021-08-08 08:52:10|17597.09|17477.09|17594.31|17474.31|17597.15|17477.15|17594.31|17474.31|10
1628412740000|2021-08-08 08:52:20|17593.06|17473.06|17588.3|17468.3|17593.06|17473.06|17588.3|17468.3|10
1628412750000|2021-08-08 08:52:30|17588.33|17468.33|17588.36|17468.36|17588.58|17468.58|17588.2|17468.2|10
1628412760000|2021-08-08 08:52:40|17588.33|17468.33|17583.02|17463.02|17588.33|17468.33|17583.02|17463.02|10
1628412770000|2021-08-08 08:52:50|17582.94|17462.94|17581.92|17461.92|17583|17463|17580.35|17460.35|10
1628412780000|2021-08-08 08:53:00|17581.02|17461.02|17582.11|17462.11|17582.46|17462.46|17580.2|17460.2|10
1628412790000|2021-08-08 08:53:10|17582.05|17462.05|17581.09|17461.09|17582.05|17462.05|17581.09|17461.09|10
1628412800000|2021-08-08 08:53:20|17579.86|17459.86|17578.68|17458.68|17579.86|17459.86|17577.31|17457.31|10
1628412810000|2021-08-08 08:53:30|17578.03|17458.03|17578.09|17458.09|17578.44|17458.44|17577.1|17457.1|10
1628412820000|2021-08-08 08:53:40|17578.3|17458.3|17576.57|17456.57|17578.3|17458.3|17576.57|17456.57|10
1628412830000|2021-08-08 08:53:50|17576.56|17456.56|17576.68|17456.68|17576.89|17456.89|17575.65|17455.65|10
1628412840000|2021-08-08 08:54:00|17576.58|17456.58|17577.13|17457.13|17577.13|17457.13|17575.76|17455.76|10
1628412850000|2021-08-08 08:54:10|17577.46|17457.46|17577.27|17457.27|17578.54|17458.54|17577.02|17457.02|9
1628412860000|2021-08-08 08:54:20|17577.16|17457.16|17574.96|17454.96|17577.16|17457.16|17574.81|17454.81|10
1628412870000|2021-08-08 08:54:30|17574.83|17454.83|17569.13|17449.13|17574.83|17454.83|17569.13|17449.13|10
1628412880000|2021-08-08 08:54:40|17568.78|17448.78|17566.99|17446.99|17568.98|17448.98|17566.41|17446.41|10
1628412890000|2021-08-08 08:54:50|17566.55|17446.55|17566.68|17446.68|17566.82|17446.82|17565.48|17445.48|9
1628412900000|2021-08-08 08:55:00|17566.08|17446.08|17564.96|17444.96|17566.31|17446.31|17564.61|17444.61|10
1628412910000|2021-08-08 08:55:10|17564.47|17444.47|17567.33|17447.33|17567.41|17447.41|17564.47|17444.47|9
1628412920000|2021-08-08 08:55:20|17568.66|17448.66|17567.09|17447.09|17569.05|17449.05|17567.09|17447.09|10
1628412930000|2021-08-08 08:55:30|17566.56|17446.56|17563.28|17443.28|17566.56|17446.56|17562.95|17442.95|10
1628412940000|2021-08-08 08:55:40|17563.05|17443.05|17555.55|17435.55|17563.05|17443.05|17555.55|17435.55|10
1628412950000|2021-08-08 08:55:50|17555.13|17435.13|17547.69|17427.69|17555.38|17435.38|17547.69|17427.69|8
1628412960000|2021-08-08 08:56:00|17547.74|17427.74|17542.5|17422.5|17547.74|17427.74|17542.5|17422.5|10
1628412970000|2021-08-08 08:56:10|17542.49|17422.49|17539.46|17419.46|17542.69|17422.69|17539.46|17419.46|10
1628412980000|2021-08-08 08:56:20|17538|17418|17534.19|17414.19|17538.08|17418.08|17533.9|17413.9|10
1628412990000|2021-08-08 08:56:30|17533.1|17413.1|17528.38|17408.38|17533.1|17413.1|17528.32|17408.32|10
1628413000000|2021-08-08 08:56:40|17527.87|17407.87|17523.43|17403.43|17527.87|17407.87|17523.43|17403.43|10
1628413010000|2021-08-08 08:56:50|17523.13|17403.13|17522.2|17402.2|17524.02|17404.02|17520.84|17400.84|10
1628413020000|2021-08-08 08:57:00|17520.98|17400.98|17527.75|17407.75|17527.75|17407.75|17520.54|17400.54|10
1628413030000|2021-08-08 08:57:10|17527.2|17407.2|17525.05|17405.05|17528.15|17408.15|17525.05|17405.05|9
1628413040000|2021-08-08 08:57:20|17526.95|17406.95|17527.34|17407.34|17527.39|17407.39|17526.16|17406.16|10
1628413050000|2021-08-08 08:57:30|17528.28|17408.28|17527.15|17407.15|17529.59|17409.59|17527.15|17407.15|10
1628413060000|2021-08-08 08:57:40|17527.03|17407.03|17526.31|17406.31|17527.31|17407.31|17526.31|17406.31|10
1628413070000|2021-08-08 08:57:50|17526.67|17406.67|17527.29|17407.29|17528.62|17408.62|17526.23|17406.23|10
1628413080000|2021-08-08 08:58:00|17527.15|17407.15|17513.65|17393.65|17527.6|17407.6|17513.65|17393.65|10
1628413090000|2021-08-08 08:58:10|17510.93|17390.93|17497.22|17377.22|17510.93|17390.93|17497.22|17377.22|10
1628413100000|2021-08-08 08:58:20|17495.48|17375.48|17491|17371|17495.48|17375.48|17490.73|17370.73|10
1628413110000|2021-08-08 08:58:30|17490.35|17370.35|17491.1|17371.1|17492.51|17372.51|17489.49|17369.49|10
1628413120000|2021-08-08 08:58:40|17490.2|17370.2|17491.45|17371.45|17491.45|17371.45|17489.23|17369.23|10
1628413130000|2021-08-08 08:58:50|17491.92|17371.92|17491.27|17371.27|17492.65|17372.65|17491.27|17371.27|10
1628413140000|2021-08-08 08:59:00|17491.41|17371.41|17489.95|17369.95|17491.41|17371.41|17489.06|17369.06|10
1628413150000|2021-08-08 08:59:10|17491.84|17371.84|17495.07|17375.07|17495.22|17375.22|17491.84|17371.84|10
1628413160000|2021-08-08 08:59:20|17495.35|17375.35|17494.81|17374.81|17495.77|17375.77|17494.79|17374.79|10
1628413170000|2021-08-08 08:59:30|17494.79|17374.79|17494.39|17374.39|17494.99|17374.99|17494.39|17374.39|10
1628413180000|2021-08-08 08:59:40|17492.78|17372.78|17487.4|17367.4|17493.39|17373.39|17487.4|17367.4|10
1628413190000|2021-08-08 08:59:50|17486.25|17366.25|17482.81|17362.81|17489.09|17369.09|17482.81|17362.81|10
1628413200000|2021-08-08 09:00:00|17481.6|17361.6|17473.72|17353.72|17481.6|17361.6|17473.72|17353.72|10
1628413210000|2021-08-08 09:00:10|17473.97|17353.97|17476.09|17356.09|17476.09|17356.09|17472.2|17352.2|10
1628413220000|2021-08-08 09:00:20|17477.22|17357.22|17489.35|17369.35|17490.2|17370.2|17477.22|17357.22|10
1628413230000|2021-08-08 09:00:30|17490.11|17370.11|17496.51|17376.51|17496.93|17376.93|17489.95|17369.95|10
1628413240000|2021-08-08 09:00:40|17497.51|17377.51|17498.5|17378.5|17498.82|17378.82|17496.19|17376.19|10
1628413250000|2021-08-08 09:00:50|17498.72|17378.72|17501.33|17381.33|17502.53|17382.53|17498.72|17378.72|10
1628413260000|2021-08-08 09:01:00|17500.92|17380.92|17501.7|17381.7|17501.7|17381.7|17499.23|17379.23|10
1628413270000|2021-08-08 09:01:10|17502.21|17382.21|17506.57|17386.57|17506.57|17386.57|17502.02|17382.02|10
1628413280000|2021-08-08 09:01:20|17506.69|17386.69|17512.76|17392.76|17512.76|17392.76|17506.66|17386.66|10
1628413290000|2021-08-08 09:01:30|17513.7|17393.7|17515.65|17395.65|17516.05|17396.05|17513.32|17393.32|10
1628413300000|2021-08-08 09:01:40|17515.14|17395.14|17519.24|17399.24|17520.26|17400.26|17515.14|17395.14|10
1628413310000|2021-08-08 09:01:50|17519.8|17399.8|17522.13|17402.13|17522.13|17402.13|17519.17|17399.17|10
1628413320000|2021-08-08 09:02:00|17522.58|17402.58|17525.39|17405.39|17525.39|17405.39|17521.65|17401.65|10
1628413330000|2021-08-08 09:02:10|17525.46|17405.46|17526.76|17406.76|17527.38|17407.38|17524.96|17404.96|10
1628413340000|2021-08-08 09:02:20|17528.12|17408.12|17530.21|17410.21|17530.21|17410.21|17528.12|17408.12|9
1628413350000|2021-08-08 09:02:30|17531.42|17411.42|17531.61|17411.61|17531.61|17411.61|17530.29|17410.29|10
1628413360000|2021-08-08 09:02:40|17532.77|17412.77|17536.64|17416.64|17536.64|17416.64|17532.77|17412.77|10
1628413370000|2021-08-08 09:02:50|17536.88|17416.88|17537.4|17417.4|17537.79|17417.79|17536.53|17416.53|10
1628413380000|2021-08-08 09:03:00|17537.13|17417.13|17537.91|17417.91|17538.98|17418.98|17537.13|17417.13|10
1628413390000|2021-08-08 09:03:10|17537.98|17417.98|17543.12|17423.12|17543.12|17423.12|17537.98|17417.98|10
1628413400000|2021-08-08 09:03:20|17543.46|17423.46|17548.63|17428.63|17548.63|17428.63|17543.43|17423.43|10
1628413410000|2021-08-08 09:03:30|17548.37|17428.37|17551.9|17431.9|17551.9|17431.9|17547.85|17427.85|10
1628413420000|2021-08-08 09:03:40|17550.76|17430.76|17552.95|17432.95|17552.95|17432.95|17549.38|17429.38|10
1628413430000|2021-08-08 09:03:50|17553.01|17433.01|17551.1|17431.1|17553.47|17433.47|17551.1|17431.1|10
1628413440000|2021-08-08 09:04:00|17551.22|17431.22|17552.84|17432.84|17552.84|17432.84|17550.62|17430.62|10
1628413450000|2021-08-08 09:04:10|17552.04|17432.04|17551.75|17431.75|17553.5|17433.5|17551.75|17431.75|10
1628413460000|2021-08-08 09:04:20|17551.86|17431.86|17548.07|17428.07|17551.86|17431.86|17548.07|17428.07|10
1628413470000|2021-08-08 09:04:30|17548.25|17428.25|17548.43|17428.43|17548.43|17428.43|17547.12|17427.12|10
1628413480000|2021-08-08 09:04:40|17548.83|17428.83|17550.75|17430.75|17552|17432|17547.52|17427.52|10
1628413490000|2021-08-08 09:04:50|17550.86|17430.86|17552.24|17432.24|17552.57|17432.57|17550.75|17430.75|10
1628413500000|2021-08-08 09:05:00|17551.88|17431.88|17550.97|17430.97|17552.43|17432.43|17549.24|17429.24|10
1628413510000|2021-08-08 09:05:10|17550.61|17430.61|17552.39|17432.39|17552.76|17432.76|17550.61|17430.61|10
1628413520000|2021-08-08 09:05:20|17553.22|17433.22|17557.49|17437.49|17557.49|17437.49|17553.22|17433.22|10
1628413530000|2021-08-08 09:05:30|17556.67|17436.67|17559.52|17439.52|17559.52|17439.52|17556.67|17436.67|10
1628413540000|2021-08-08 09:05:40|17559.75|17439.75|17562.71|17442.71|17562.71|17442.71|17559.6|17439.6|10
1628413550000|2021-08-08 09:05:50|17563.96|17443.96|17568.25|17448.25|17568.78|17448.78|17563.96|17443.96|10
1628413560000|2021-08-08 09:06:00|17568.41|17448.41|17572.69|17452.69|17572.69|17452.69|17566.6|17446.6|10
1628413570000|2021-08-08 09:06:10|17572.82|17452.82|17580.47|17460.47|17580.89|17460.89|17572.82|17452.82|10
1628413580000|2021-08-08 09:06:20|17580.16|17460.16|17581.74|17461.74|17581.91|17461.91|17579.16|17459.16|9
1628413590000|2021-08-08 09:06:30|17581.76|17461.76|17580.16|17460.16|17581.94|17461.94|17580.16|17460.16|10
1628413600000|2021-08-08 09:06:40|17579.6|17459.6|17579.79|17459.79|17580.16|17460.16|17578.42|17458.42|10
1628413610000|2021-08-08 09:06:50|17579.41|17459.41|17576.9|17456.9|17579.41|17459.41|17576.38|17456.38|10
1628413620000|2021-08-08 09:07:00|17576.11|17456.11|17576.95|17456.95|17577.08|17457.08|17576.11|17456.11|10
1628413630000|2021-08-08 09:07:10|17577.42|17457.42|17579.85|17459.85|17579.85|17459.85|17577.3|17457.3|9
1628413640000|2021-08-08 09:07:20|17580.18|17460.18|17579.38|17459.38|17580.18|17460.18|17579.05|17459.05|10
1628413650000|2021-08-08 09:07:30|17579.63|17459.63|17573.26|17453.26|17580.27|17460.27|17573.26|17453.26|10
1628413660000|2021-08-08 09:07:40|17572.28|17452.28|17566.97|17446.97|17572.28|17452.28|17566.97|17446.97|9
1628413670000|2021-08-08 09:07:50|17566.42|17446.42|17561.33|17441.33|17566.42|17446.42|17561.26|17441.26|9
1628413680000|2021-08-08 09:08:00|17561.6|17441.6|17568.41|17448.41|17568.41|17448.41|17561.42|17441.42|10
1628413690000|2021-08-08 09:08:10|17569.26|17449.26|17569.97|17449.97|17570.2|17450.2|17568.6|17448.6|10
1628413700000|2021-08-08 09:08:20|17569.83|17449.83|17570.62|17450.62|17571.62|17451.62|17569.83|17449.83|10
1628413710000|2021-08-08 09:08:30|17571.24|17451.24|17572.97|17452.97|17572.97|17452.97|17571.24|17451.24|9
1628413720000|2021-08-08 09:08:40|17572.87|17452.87|17573.6|17453.6|17573.89|17453.89|17572.79|17452.79|9
1628413730000|2021-08-08 09:08:50|17572.33|17452.33|17572.36|17452.36|17573.32|17453.32|17572.33|17452.33|9
1628413740000|2021-08-08 09:09:00|17572.32|17452.32|17575.39|17455.39|17575.46|17455.46|17572.32|17452.32|10
1628413750000|2021-08-08 09:09:10|17576.13|17456.13|17576.3|17456.3|17576.3|17456.3|17575.44|17455.44|9
1628413760000|2021-08-08 09:09:20|17576.13|17456.13|17575.89|17455.89|17577.02|17457.02|17575.5|17455.5|10
1628413770000|2021-08-08 09:09:30|17575.62|17455.62|17576.03|17456.03|17576.03|17456.03|17575.07|17455.07|8
1628413780000|2021-08-08 09:09:40|17575.75|17455.75|17575.09|17455.09|17575.75|17455.75|17573.9|17453.9|10
1628413790000|2021-08-08 09:09:50|17575.17|17455.17|17574.69|17454.69|17575.82|17455.82|17574.26|17454.26|10
1628413800000|2021-08-08 09:10:00|17575.22|17455.22|17576.27|17456.27|17577.86|17457.86|17575.22|17455.22|10
1628413810000|2021-08-08 09:10:10|17576.4|17456.4|17579.93|17459.93|17579.93|17459.93|17576.4|17456.4|9
1628413820000|2021-08-08 09:10:20|17578.42|17458.42|17578.45|17458.45|17579.48|17459.48|17578.42|17458.42|10
1628413830000|2021-08-08 09:10:30|17578.14|17458.14|17579.13|17459.13|17579.13|17459.13|17578.14|17458.14|10
1628413840000|2021-08-08 09:10:40|17579.6|17459.6|17578.79|17458.79|17579.83|17459.83|17578.25|17458.25|10
1628413850000|2021-08-08 09:10:50|17578.74|17458.74|17578.32|17458.32|17579.69|17459.69|17578.32|17458.32|9
1628413860000|2021-08-08 09:11:00|17578.31|17458.31|17577.87|17457.87|17578.32|17458.32|17576.85|17456.85|10
1628413870000|2021-08-08 09:11:10|17577.76|17457.76|17578.71|17458.71|17579.33|17459.33|17577.76|17457.76|10
1628413880000|2021-08-08 09:11:20|17580.23|17460.23|17580.48|17460.48|17581.42|17461.42|17580.19|17460.19|9
1628413890000|2021-08-08 09:11:30|17580.45|17460.45|17583.49|17463.49|17583.55|17463.55|17580.45|17460.45|10
1628413900000|2021-08-08 09:11:40|17583.96|17463.96|17588.61|17468.61|17588.61|17468.61|17583.96|17463.96|10
1628413910000|2021-08-08 09:11:50|17588.88|17468.88|17589.66|17469.66|17589.79|17469.79|17588.68|17468.68|9
1628413920000|2021-08-08 09:12:00|17588.55|17468.55|17589.84|17469.84|17591.04|17471.04|17588.55|17468.55|8
1628413930000|2021-08-08 09:12:10|17589.6|17469.6|17593.88|17473.88|17594.11|17474.11|17589.6|17469.6|10
1628413940000|2021-08-08 09:12:20|17596.3|17476.3|17599.61|17479.61|17599.61|17479.61|17596.3|17476.3|10
1628413950000|2021-08-08 09:12:30|17600.13|17480.13|17607.22|17487.22|17607.22|17487.22|17600.13|17480.13|10
1628413960000|2021-08-08 09:12:40|17608.03|17488.03|17611.19|17491.19|17612.53|17492.53|17608.03|17488.03|10
1628413970000|2021-08-08 09:12:50|17613.15|17493.15|17616.39|17496.39|17616.39|17496.39|17613.04|17493.04|10
1628413980000|2021-08-08 09:13:00|17616.55|17496.55|17617.07|17497.07|17617.65|17497.65|17616.55|17496.55|10
1628413990000|2021-08-08 09:13:10|17616.51|17496.51|17614.6|17494.6|17616.69|17496.69|17614.48|17494.48|10
1628414000000|2021-08-08 09:13:20|17615.85|17495.85|17618.28|17498.28|17618.28|17498.28|17615.4|17495.4|10
1628414010000|2021-08-08 09:13:30|17617.37|17497.37|17617.46|17497.46|17618.84|17498.84|17617.37|17497.37|10
1628414020000|2021-08-08 09:13:40|17617.3|17497.3|17621.6|17501.6|17621.96|17501.96|17617.3|17497.3|10
1628414030000|2021-08-08 09:13:50|17620.13|17500.13|17623.49|17503.49|17623.49|17503.49|17619.56|17499.56|10
1628414040000|2021-08-08 09:14:00|17623.24|17503.24|17624.67|17504.67|17624.67|17504.67|17623.14|17503.14|10
1628414050000|2021-08-08 09:14:10|17624.73|17504.73|17630.05|17510.05|17630.54|17510.54|17624.68|17504.68|10
1628414060000|2021-08-08 09:14:20|17629.98|17509.98|17630.61|17510.61|17630.85|17510.85|17629.07|17509.07|10
1628414070000|2021-08-08 09:14:30|17630.55|17510.55|17631.45|17511.45|17631.71|17511.71|17630.54|17510.54|9
1628414080000|2021-08-08 09:14:40|17631.52|17511.52|17628.49|17508.49|17631.56|17511.56|17627.97|17507.97|10
1628414090000|2021-08-08 09:14:50|17627.88|17507.88|17623.68|17503.68|17627.89|17507.89|17623.68|17503.68|10
1628414100000|2021-08-08 09:15:00|17623.75|17503.75|17629.02|17509.02|17629.02|17509.02|17623.75|17503.75|10
1628414110000|2021-08-08 09:15:10|17629.8|17509.8|17637.89|17517.89|17637.89|17517.89|17629.8|17509.8|10
1628414120000|2021-08-08 09:15:20|17638.77|17518.77|17639.78|17519.78|17639.78|17519.78|17637.71|17517.71|10
1628414130000|2021-08-08 09:15:30|17640.22|17520.22|17637.56|17517.56|17640.22|17520.22|17637.56|17517.56|10
1628414140000|2021-08-08 09:15:40|17637.04|17517.04|17636.96|17516.96|17638.3|17518.3|17636.91|17516.91|10
1628414150000|2021-08-08 09:15:50|17635.64|17515.64|17635.77|17515.77|17636.85|17516.85|17634.39|17514.39|10
1628414160000|2021-08-08 09:16:00|17636.96|17516.96|17638.04|17518.04|17638.99|17518.99|17636.93|17516.93|10
1628414170000|2021-08-08 09:16:10|17638.22|17518.22|17637.65|17517.65|17638.22|17518.22|17637.65|17517.65|10
1628414180000|2021-08-08 09:16:20|17637.26|17517.26|17630.43|17510.43|17637.28|17517.28|17630.43|17510.43|10
1628414190000|2021-08-08 09:16:30|17630.03|17510.03|17621.73|17501.73|17630.03|17510.03|17621.73|17501.73|10
1628414200000|2021-08-08 09:16:40|17621.88|17501.88|17616.69|17496.69|17621.88|17501.88|17616.59|17496.59|10
1628414210000|2021-08-08 09:16:50|17616.81|17496.81|17618.83|17498.83|17626.7|17506.7|17616.68|17496.68|10
1628414220000|2021-08-08 09:17:00|17619.04|17499.04|17618.08|17498.08|17619.73|17499.73|17618.08|17498.08|10
1628414230000|2021-08-08 09:17:10|17617.62|17497.62|17616.93|17496.93|17618.18|17498.18|17616.38|17496.38|9
1628414240000|2021-08-08 09:17:20|17616.71|17496.71|17619.7|17499.7|17619.7|17499.7|17616.71|17496.71|10
1628414250000|2021-08-08 09:17:30|17618.25|17498.25|17617.4|17497.4|17619.08|17499.08|17617.4|17497.4|9
1628414260000|2021-08-08 09:17:40|17616.78|17496.78|17615.03|17495.03|17616.78|17496.78|17614.27|17494.27|10
1628414270000|2021-08-08 09:17:50|17613.82|17493.82|17616.36|17496.36|17616.39|17496.39|17613.39|17493.39|10
1628414280000|2021-08-08 09:18:00|17616.25|17496.25|17619.09|17499.09|17619.11|17499.11|17616.25|17496.25|8
1628414290000|2021-08-08 09:18:10|17619.86|17499.86|17622.82|17502.82|17622.82|17502.82|17619.86|17499.86|9
1628414300000|2021-08-08 09:18:20|17624.25|17504.25|17627.74|17507.74|17627.74|17507.74|17624.25|17504.25|10
1628414310000|2021-08-08 09:18:30|17627.57|17507.57|17627.61|17507.61|17628.1|17508.1|17627.42|17507.42|10
1628414320000|2021-08-08 09:18:40|17627.66|17507.66|17629.2|17509.2|17629.2|17509.2|17626.75|17506.75|10
1628414330000|2021-08-08 09:18:50|17629.16|17509.16|17628.13|17508.13|17629.21|17509.21|17628.13|17508.13|7
1628414340000|2021-08-08 09:19:00|17628.02|17508.02|17629.36|17509.36|17629.36|17509.36|17627.55|17507.55|10
1628414350000|2021-08-08 09:19:10|17627.53|17507.53|17628.18|17508.18|17628.31|17508.31|17626.25|17506.25|9
1628414360000|2021-08-08 09:19:20|17628|17508|17627.12|17507.12|17628|17508|17626.92|17506.92|10
1628414370000|2021-08-08 09:19:30|17625.4|17505.4|17624.43|17504.43|17625.4|17505.4|17622.53|17502.53|8
1628414380000|2021-08-08 09:19:40|17624.24|17504.24|17623.75|17503.75|17625.26|17505.26|17623.75|17503.75|10
1628414390000|2021-08-08 09:19:50|17623.73|17503.73|17624.28|17504.28|17624.91|17504.91|17623.73|17503.73|7
1628414400000|2021-08-08 09:20:00|17624.36|17504.36|17622.26|17502.26|17624.36|17504.36|17622.22|17502.22|8
1628414410000|2021-08-08 09:20:10|17621.55|17501.55|17614.03|17494.03|17621.55|17501.55|17613.98|17493.98|10
1628414420000|2021-08-08 09:20:20|17611.85|17491.85|17604.11|17484.11|17611.85|17491.85|17604.11|17484.11|10
1628414430000|2021-08-08 09:20:30|17603.87|17483.87|17603.48|17483.48|17604.43|17484.43|17603.46|17483.46|10
1628414440000|2021-08-08 09:20:40|17602.17|17482.17|17596.41|17476.41|17602.17|17482.17|17596.41|17476.41|10
1628414450000|2021-08-08 09:20:50|17596.58|17476.58|17591.72|17471.72|17596.58|17476.58|17591.72|17471.72|10
1628414460000|2021-08-08 09:21:00|17591.57|17471.57|17593.14|17473.14|17593.14|17473.14|17591.29|17471.29|9
1628414470000|2021-08-08 09:21:10|17592.94|17472.94|17592.02|17472.02|17594.29|17474.29|17592.02|17472.02|10
1628414480000|2021-08-08 09:21:20|17593.02|17473.02|17592.28|17472.28|17593.24|17473.24|17591.88|17471.88|10
1628414490000|2021-08-08 09:21:30|17592.89|17472.89|17592.75|17472.75|17595.37|17475.37|17592.75|17472.75|10
1628414500000|2021-08-08 09:21:40|17592.36|17472.36|17592.17|17472.17|17592.86|17472.86|17592.06|17472.06|10
1628414510000|2021-08-08 09:21:50|17592.14|17472.14|17593.8|17473.8|17593.8|17473.8|17591.14|17471.14|10
1628414520000|2021-08-08 09:22:00|17593.76|17473.76|17595.78|17475.78|17595.78|17475.78|17593.76|17473.76|8
1628414530000|2021-08-08 09:22:10|17597.52|17477.52|17598.85|17478.85|17598.85|17478.85|17597.52|17477.52|10
1628414540000|2021-08-08 09:22:20|17598.41|17478.41|17599.75|17479.75|17601|17481|17598.41|17478.41|10
1628414550000|2021-08-08 09:22:30|17599.86|17479.86|17602.67|17482.67|17602.67|17482.67|17599.86|17479.86|9
1628414560000|2021-08-08 09:22:40|17602.77|17482.77|17604.32|17484.32|17604.32|17484.32|17601.84|17481.84|9
1628414570000|2021-08-08 09:22:50|17604.02|17484.02|17600.93|17480.93|17604.02|17484.02|17600.93|17480.93|9
1628414580000|2021-08-08 09:23:00|17599.79|17479.79|17594.16|17474.16|17599.79|17479.79|17594.16|17474.16|10
1628414590000|2021-08-08 09:23:10|17593.02|17473.02|17591.1|17471.1|17594.24|17474.24|17591.1|17471.1|9
1628414600000|2021-08-08 09:23:20|17591.38|17471.38|17593.3|17473.3|17593.3|17473.3|17591.38|17471.38|9
1628414610000|2021-08-08 09:23:30|17593.13|17473.13|17593.93|17473.93|17593.99|17473.99|17592.49|17472.49|10
1628414620000|2021-08-08 09:23:40|17594.08|17474.08|17593.06|17473.06|17594.45|17474.45|17593.01|17473.01|10
1628414630000|2021-08-08 09:23:50|17593.07|17473.07|17592.31|17472.31|17593.82|17473.82|17592.28|17472.28|8
1628414640000|2021-08-08 09:24:00|17592.39|17472.39|17594.06|17474.06|17594.06|17474.06|17592.19|17472.19|10
1628414650000|2021-08-08 09:24:10|17593.88|17473.88|17596.66|17476.66|17596.66|17476.66|17592.64|17472.64|9
1628414660000|2021-08-08 09:24:20|17595.67|17475.67|17596.43|17476.43|17598.74|17478.74|17595.67|17475.67|9
1628414670000|2021-08-08 09:24:30|17596.35|17476.35|17598.47|17478.47|17598.47|17478.47|17596.35|17476.35|10
1628414680000|2021-08-08 09:24:40|17598.55|17478.55|17596.03|17476.03|17598.55|17478.55|17595.97|17475.97|9
1628414690000|2021-08-08 09:24:50|17595.67|17475.67|17592.16|17472.16|17595.67|17475.67|17590.99|17470.99|10
1628414700000|2021-08-08 09:25:00|17592.83|17472.83|17594.31|17474.31|17594.31|17474.31|17592.44|17472.44|7
1628414710000|2021-08-08 09:25:10|17593.06|17473.06|17591.79|17471.79|17593.06|17473.06|17591.79|17471.79|10
1628414720000|2021-08-08 09:25:20|17591.76|17471.76|17591.98|17471.98|17593.12|17473.12|17591.76|17471.76|10
1628414730000|2021-08-08 09:25:30|17592.91|17472.91|17590.73|17470.73|17593.03|17473.03|17590.66|17470.66|10
1628414740000|2021-08-08 09:25:40|17590.89|17470.89|17590.54|17470.54|17592.11|17472.11|17590.54|17470.54|9
1628414750000|2021-08-08 09:25:50|17589.36|17469.36|17586.19|17466.19|17589.36|17469.36|17586.19|17466.19|9
1628414760000|2021-08-08 09:26:00|17586.01|17466.01|17584.16|17464.16|17586.31|17466.31|17583.03|17463.03|10
1628414770000|2021-08-08 09:26:10|17582.87|17462.87|17580.45|17460.45|17583.43|17463.43|17580.45|17460.45|9
1628414780000|2021-08-08 09:26:20|17580.25|17460.25|17580.06|17460.06|17581.11|17461.11|17580.06|17460.06|9
1628414790000|2021-08-08 09:26:30|17578.75|17458.75|17577.21|17457.21|17578.75|17458.75|17576.48|17456.48|10
1628414800000|2021-08-08 09:26:40|17577|17457|17574.03|17454.03|17577|17457|17573.96|17453.96|10
1628414810000|2021-08-08 09:26:50|17573.82|17453.82|17573.89|17453.89|17573.95|17453.95|17572.43|17452.43|10
1628414820000|2021-08-08 09:27:00|17573.93|17453.93|17574.26|17454.26|17574.26|17454.26|17572.46|17452.46|10
1628414830000|2021-08-08 09:27:10|17574.4|17454.4|17574.02|17454.02|17574.4|17454.4|17574.02|17454.02|7
1628414840000|2021-08-08 09:27:20|17573.68|17453.68|17574.25|17454.25|17574.25|17454.25|17572.89|17452.89|10
1628414850000|2021-08-08 09:27:30|17574.26|17454.26|17572.33|17452.33|17574.26|17454.26|17569.86|17449.86|9
1628414860000|2021-08-08 09:27:40|17572.76|17452.76|17576.44|17456.44|17576.44|17456.44|17572.76|17452.76|10
1628414870000|2021-08-08 09:27:50|17575.63|17455.63|17579.26|17459.26|17579.26|17459.26|17575.63|17455.63|10
1628414880000|2021-08-08 09:28:00|17580.46|17460.46|17584.24|17464.24|17584.24|17464.24|17580.46|17460.46|10
1628414890000|2021-08-08 09:28:10|17585.2|17465.2|17590.86|17470.86|17590.86|17470.86|17585.2|17465.2|10
1628414900000|2021-08-08 09:28:20|17590.19|17470.19|17595.61|17475.61|17595.61|17475.61|17590.16|17470.16|10
1628414910000|2021-08-08 09:28:30|17596.23|17476.23|17598.08|17478.08|17598.08|17478.08|17596.23|17476.23|10
1628414920000|2021-08-08 09:28:40|17598.43|17478.43|17597.09|17477.09|17599.41|17479.41|17597.09|17477.09|10
1628414930000|2021-08-08 09:28:50|17597.26|17477.26|17598.48|17478.48|17598.54|17478.54|17597.22|17477.22|8
1628414940000|2021-08-08 09:29:00|17598.11|17478.11|17597.49|17477.49|17598.56|17478.56|17596.91|17476.91|10
1628414950000|2021-08-08 09:29:10|17597.42|17477.42|17600.99|17480.99|17601.27|17481.27|17597.42|17477.42|10
1628414960000|2021-08-08 09:29:20|17602.58|17482.58|17606.2|17486.2|17606.2|17486.2|17601.12|17481.12|10
1628414970000|2021-08-08 09:29:30|17606.27|17486.27|17607.98|17487.98|17609.1|17489.1|17606.27|17486.27|10
1628414980000|2021-08-08 09:29:40|17607.97|17487.97|17610.11|17490.11|17611.44|17491.44|17607.89|17487.89|10
1628414990000|2021-08-08 09:29:50|17611.39|17491.39|17612.87|17492.87|17612.95|17492.95|17611.39|17491.39|9
1628415000000|2021-08-08 09:30:00|17612.91|17492.91|17612.65|17492.65|17612.91|17492.91|17612.01|17492.01|10
1628415010000|2021-08-08 09:30:10|17612.56|17492.56|17612.78|17492.78|17613.76|17493.76|17611.67|17491.67|10
1628415020000|2021-08-08 09:30:20|17612.92|17492.92|17619.94|17499.94|17621.93|17501.93|17612.92|17492.92|9
1628415030000|2021-08-08 09:30:30|17620|17500|17620.02|17500.02|17620.12|17500.12|17618.8|17498.8|10
1628415040000|2021-08-08 09:30:40|17620.17|17500.17|17622.44|17502.44|17622.51|17502.51|17620.17|17500.17|10
1628415050000|2021-08-08 09:30:50|17622.12|17502.12|17617.79|17497.79|17622.12|17502.12|17617.79|17497.79|9
1628415060000|2021-08-08 09:31:00|17617.84|17497.84|17618.1|17498.1|17618.23|17498.23|17616.26|17496.26|10
1628415070000|2021-08-08 09:31:10|17618.23|17498.23|17627.7|17507.7|17627.7|17507.7|17618.23|17498.23|10
1628415080000|2021-08-08 09:31:20|17629.02|17509.02|17633.6|17513.6|17633.6|17513.6|17629.02|17509.02|10
1628415090000|2021-08-08 09:31:30|17633.82|17513.82|17640.76|17520.76|17640.84|17520.84|17633.82|17513.82|10
1628415100000|2021-08-08 09:31:40|17641.76|17521.76|17643.48|17523.48|17643.52|17523.52|17641.3|17521.3|10
1628415110000|2021-08-08 09:31:50|17644.35|17524.35|17643.24|17523.24|17645.53|17525.53|17643.24|17523.24|10
1628415120000|2021-08-08 09:32:00|17645.21|17525.21|17649.22|17529.22|17650.02|17530.02|17645.21|17525.21|10
1628415130000|2021-08-08 09:32:10|17649.48|17529.48|17647.91|17527.91|17649.48|17529.48|17647.82|17527.82|10
1628415140000|2021-08-08 09:32:20|17646.7|17526.7|17646.07|17526.07|17647.3|17527.3|17644.05|17524.05|9
1628415150000|2021-08-08 09:32:30|17646.92|17526.92|17645.93|17525.93|17648.89|17528.89|17645.72|17525.72|10
1628415160000|2021-08-08 09:32:40|17645.9|17525.9|17643.29|17523.29|17645.9|17525.9|17643.16|17523.16|9
1628415170000|2021-08-08 09:32:50|17643.28|17523.28|17643.03|17523.03|17643.6|17523.6|17642.26|17522.26|10
1628415180000|2021-08-08 09:33:00|17643.11|17523.11|17646.82|17526.82|17646.82|17526.82|17643.09|17523.09|10
1628415190000|2021-08-08 09:33:10|17646.67|17526.67|17645.34|17525.34|17646.67|17526.67|17644.41|17524.41|10
1628415200000|2021-08-08 09:33:20|17645.21|17525.21|17644.25|17524.25|17645.21|17525.21|17644.02|17524.02|8
1628415210000|2021-08-08 09:33:30|17644.33|17524.33|17644.22|17524.22|17644.6|17524.6|17644.07|17524.07|10
1628415220000|2021-08-08 09:33:40|17644.66|17524.66|17645.11|17525.11|17645.55|17525.55|17644.07|17524.07|10
1628415230000|2021-08-08 09:33:50|17645.12|17525.12|17644.02|17524.02|17645.12|17525.12|17642.96|17522.96|9
1628415240000|2021-08-08 09:34:00|17643.61|17523.61|17644.99|17524.99|17645.14|17525.14|17643.61|17523.61|9
1628415250000|2021-08-08 09:34:10|17644.91|17524.91|17642.59|17522.59|17644.93|17524.93|17642.34|17522.34|10
1628415260000|2021-08-08 09:34:20|17642.03|17522.03|17636.38|17516.38|17642.03|17522.03|17636.36|17516.36|9
1628415270000|2021-08-08 09:34:30|17636.11|17516.11|17635.5|17515.5|17636.11|17516.11|17634.15|17514.15|10
1628415280000|2021-08-08 09:34:40|17635.37|17515.37|17631.85|17511.85|17635.37|17515.37|17631.85|17511.85|10
1628415290000|2021-08-08 09:34:50|17631.68|17511.68|17628.48|17508.48|17632.65|17512.65|17628.48|17508.48|10
1628415300000|2021-08-08 09:35:00|17628.46|17508.46|17627.16|17507.16|17629.51|17509.51|17627.02|17507.02|10
1628415310000|2021-08-08 09:35:10|17626.96|17506.96|17621.31|17501.31|17626.96|17506.96|17621.31|17501.31|10
1628415320000|2021-08-08 09:35:20|17619.91|17499.91|17613.33|17493.33|17619.91|17499.91|17613.33|17493.33|9
1628415330000|2021-08-08 09:35:30|17613.14|17493.14|17613.6|17493.6|17614.22|17494.22|17612.65|17492.65|10
1628415340000|2021-08-08 09:35:40|17613.01|17493.01|17610.97|17490.97|17613.01|17493.01|17610.97|17490.97|10
1628415350000|2021-08-08 09:35:50|17610.34|17490.34|17606.22|17486.22|17610.34|17490.34|17606.22|17486.22|10
1628415360000|2021-08-08 09:36:00|17605.5|17485.5|17605.68|17485.68|17605.81|17485.81|17604.79|17484.79|10
1628415370000|2021-08-08 09:36:10|17605.66|17485.66|17601.81|17481.81|17605.66|17485.66|17601.25|17481.25|10
1628415380000|2021-08-08 09:36:20|17601.15|17481.15|17600.94|17480.94|17601.15|17481.15|17599.36|17479.36|8
1628415390000|2021-08-08 09:36:30|17600.5|17480.5|17597.93|17477.93|17600.5|17480.5|17597.93|17477.93|10
1628415400000|2021-08-08 09:36:40|17597.58|17477.58|17595.12|17475.12|17597.58|17477.58|17594.34|17474.34|10
1628415410000|2021-08-08 09:36:50|17596.37|17476.37|17596.64|17476.64|17598.67|17478.67|17596.15|17476.15|10
1628415420000|2021-08-08 09:37:00|17596.41|17476.41|17597.85|17477.85|17598.02|17478.02|17596.41|17476.41|9
1628415430000|2021-08-08 09:37:10|17597.73|17477.73|17599.16|17479.16|17599.21|17479.21|17597.73|17477.73|8
1628415440000|2021-08-08 09:37:20|17598.7|17478.7|17597.27|17477.27|17599|17479|17597.27|17477.27|9
1628415450000|2021-08-08 09:37:30|17597.25|17477.25|17599.1|17479.1|17600.45|17480.45|17597.25|17477.25|9
1628415460000|2021-08-08 09:37:40|17599.12|17479.12|17599.57|17479.57|17599.82|17479.82|17599.12|17479.12|9
1628415470000|2021-08-08 09:37:50|17599.44|17479.44|17599.1|17479.1|17599.44|17479.44|17599.1|17479.1|9
1628415480000|2021-08-08 09:38:00|17599.47|17479.47|17597.78|17477.78|17599.47|17479.47|17597.78|17477.78|10
1628415490000|2021-08-08 09:38:10|17597.77|17477.77|17596.46|17476.46|17597.77|17477.77|17596.46|17476.46|9
1628415500000|2021-08-08 09:38:20|17596.24|17476.24|17595.7|17475.7|17597.05|17477.05|17595.7|17475.7|9
1628415510000|2021-08-08 09:38:30|17596.87|17476.87|17592.94|17472.94|17596.87|17476.87|17592.94|17472.94|10
1628415520000|2021-08-08 09:38:40|17592.45|17472.45|17590.38|17470.38|17592.45|17472.45|17590.38|17470.38|10
1628415530000|2021-08-08 09:38:50|17590.37|17470.37|17586.2|17466.2|17590.37|17470.37|17586.2|17466.2|10
1628415540000|2021-08-08 09:39:00|17586.26|17466.26|17587.68|17467.68|17587.89|17467.89|17586.12|17466.12|8
1628415550000|2021-08-08 09:39:10|17587.23|17467.23|17588.94|17468.94|17588.94|17468.94|17587.23|17467.23|7
1628415560000|2021-08-08 09:39:20|17588.68|17468.68|17588.46|17468.46|17588.85|17468.85|17588.46|17468.46|9
1628415570000|2021-08-08 09:39:30|17588.5|17468.5|17588.77|17468.77|17588.77|17468.77|17587.26|17467.26|7
1628415580000|2021-08-08 09:39:40|17588.75|17468.75|17589.25|17469.25|17589.37|17469.37|17588.72|17468.72|9
1628415590000|2021-08-08 09:39:50|17589.26|17469.26|17589.45|17469.45|17589.72|17469.72|17588.15|17468.15|10
1628415600000|2021-08-08 09:40:00|17589.34|17469.34|17591.15|17471.15|17591.15|17471.15|17589.34|17469.34|9
1628415610000|2021-08-08 09:40:10|17591.03|17471.03|17591.93|17471.93|17591.93|17471.93|17590.47|17470.47|10
1628415620000|2021-08-08 09:40:20|17592.02|17472.02|17593.2|17473.2|17593.2|17473.2|17590.8|17470.8|10
1628415630000|2021-08-08 09:40:30|17593.12|17473.12|17591.31|17471.31|17593.12|17473.12|17590.78|17470.78|10
1628415640000|2021-08-08 09:40:40|17591.3|17471.3|17589.56|17469.56|17591.3|17471.3|17589.56|17469.56|9
1628415650000|2021-08-08 09:40:50|17588.15|17468.15|17584.49|17464.49|17588.15|17468.15|17583.35|17463.35|10
1628415660000|2021-08-08 09:41:00|17585.73|17465.73|17586.55|17466.55|17588.28|17468.28|17585.43|17465.43|9
1628415670000|2021-08-08 09:41:10|17587.93|17467.93|17585.11|17465.11|17587.99|17467.99|17585.11|17465.11|9
1628415680000|2021-08-08 09:41:20|17584.67|17464.67|17575.54|17455.54|17584.67|17464.67|17575.54|17455.54|10
1628415690000|2021-08-08 09:41:30|17575.82|17455.82|17574.17|17454.17|17575.82|17455.82|17572.97|17452.97|9
1628415700000|2021-08-08 09:41:40|17574.16|17454.16|17577.05|17457.05|17577.08|17457.08|17574.11|17454.11|10
1628415710000|2021-08-08 09:41:50|17576.95|17456.95|17576.05|17456.05|17576.95|17456.95|17575.09|17455.09|10
1628415720000|2021-08-08 09:42:00|17574.67|17454.67|17573.33|17453.33|17574.67|17454.67|17573.33|17453.33|9
1628415730000|2021-08-08 09:42:10|17573.36|17453.36|17571.11|17451.11|17573.36|17453.36|17571.11|17451.11|10
1628415740000|2021-08-08 09:42:20|17569.87|17449.87|17566.49|17446.49|17569.87|17449.87|17566.49|17446.49|10
1628415750000|2021-08-08 09:42:30|17566.52|17446.52|17562.06|17442.06|17566.52|17446.52|17562.06|17442.06|10
1628415760000|2021-08-08 09:42:40|17562.3|17442.3|17560.7|17440.7|17562.73|17442.73|17560.59|17440.59|8
1628415770000|2021-08-08 09:42:50|17563.16|17443.16|17566.79|17446.79|17567.65|17447.65|17560.89|17440.89|10
1628415780000|2021-08-08 09:43:00|17567.46|17447.46|17573.58|17453.58|17573.58|17453.58|17567.46|17447.46|10
1628415790000|2021-08-08 09:43:10|17574.7|17454.7|17577.66|17457.66|17577.83|17457.83|17574.7|17454.7|9
1628415800000|2021-08-08 09:43:20|17578.3|17458.3|17581.57|17461.57|17582.85|17462.85|17578.3|17458.3|10
1628415810000|2021-08-08 09:43:30|17581.5|17461.5|17582.01|17462.01|17582.5|17462.5|17581.17|17461.17|9
1628415820000|2021-08-08 09:43:40|17581.96|17461.96|17581.11|17461.11|17583.03|17463.03|17581.11|17461.11|9
1628415830000|2021-08-08 09:43:50|17581.09|17461.09|17581.37|17461.37|17582.58|17462.58|17580.67|17460.67|9
1628415840000|2021-08-08 09:44:00|17582.01|17462.01|17584.89|17464.89|17584.89|17464.89|17581.42|17461.42|8
1628415850000|2021-08-08 09:44:10|17585.86|17465.86|17586.1|17466.1|17586.1|17466.1|17585.12|17465.12|8
1628415860000|2021-08-08 09:44:20|17585.88|17465.88|17588.51|17468.51|17588.51|17468.51|17585.68|17465.68|9
1628415870000|2021-08-08 09:44:30|17588.52|17468.52|17589.12|17469.12|17589.23|17469.23|17587.95|17467.95|8
1628415880000|2021-08-08 09:44:40|17586.59|17466.59|17585.44|17465.44|17586.61|17466.61|17585.44|17465.44|10
1628415890000|2021-08-08 09:44:50|17585.45|17465.45|17586.37|17466.37|17586.54|17466.54|17585.17|17465.17|9
1628415900000|2021-08-08 09:45:00|17586.39|17466.39|17587.86|17467.86|17587.86|17467.86|17586.39|17466.39|10
1628415910000|2021-08-08 09:45:10|17587.72|17467.72|17583.38|17463.38|17587.72|17467.72|17583.38|17463.38|10
1628415920000|2021-08-08 09:45:20|17582.88|17462.88|17583.69|17463.69|17584.55|17464.55|17582.88|17462.88|10
1628415930000|2021-08-08 09:45:30|17583.55|17463.55|17582.28|17462.28|17583.97|17463.97|17582.28|17462.28|10
1628415940000|2021-08-08 09:45:40|17582.73|17462.73|17581.96|17461.96|17583.24|17463.24|17581.66|17461.66|9
1628415950000|2021-08-08 09:45:50|17581.79|17461.79|17573.37|17453.37|17581.79|17461.79|17573.37|17453.37|10
1628415960000|2021-08-08 09:46:00|17572.71|17452.71|17569.28|17449.28|17572.75|17452.75|17568.7|17448.7|10
1628415970000|2021-08-08 09:46:10|17569.44|17449.44|17565.51|17445.51|17569.44|17449.44|17565.4|17445.4|10
1628415980000|2021-08-08 09:46:20|17565.56|17445.56|17561.49|17441.49|17565.56|17445.56|17561.49|17441.49|9
1628415990000|2021-08-08 09:46:30|17561.58|17441.58|17561.69|17441.69|17561.69|17441.69|17559.98|17439.98|9
1628416000000|2021-08-08 09:46:40|17561.71|17441.71|17561.1|17441.1|17562.62|17442.62|17561.1|17441.1|9
1628416010000|2021-08-08 09:46:50|17560.95|17440.95|17560.23|17440.23|17560.95|17440.95|17560.11|17440.11|8
1628416020000|2021-08-08 09:47:00|17560.04|17440.04|17555.19|17435.19|17560.04|17440.04|17555.19|17435.19|10
1628416030000|2021-08-08 09:47:10|17554.55|17434.55|17558.71|17438.71|17558.71|17438.71|17554.47|17434.47|10
1628416040000|2021-08-08 09:47:20|17559.61|17439.61|17558.54|17438.54|17561.56|17441.56|17558.54|17438.54|10
1628416050000|2021-08-08 09:47:30|17558.41|17438.41|17558.43|17438.43|17559.17|17439.17|17558.04|17438.04|10
1628416060000|2021-08-08 09:47:40|17558.4|17438.4|17558.55|17438.55|17558.62|17438.62|17558.2|17438.2|9
1628416070000|2021-08-08 09:47:50|17557.82|17437.82|17558.4|17438.4|17558.4|17438.4|17557.76|17437.76|7
1628416080000|2021-08-08 09:48:00|17558.3|17438.3|17559.99|17439.99|17560.19|17440.19|17558.3|17438.3|9
1628416090000|2021-08-08 09:48:10|17560.3|17440.3|17565.35|17445.35|17565.35|17445.35|17560.3|17440.3|10
1628416100000|2021-08-08 09:48:20|17565.13|17445.13|17570.49|17450.49|17570.49|17450.49|17565.13|17445.13|10
1628416110000|2021-08-08 09:48:30|17569.01|17449.01|17571.69|17451.69|17571.69|17451.69|17569.01|17449.01|9
1628416120000|2021-08-08 09:48:40|17572.11|17452.11|17575.09|17455.09|17575.71|17455.71|17572.11|17452.11|10
1628416130000|2021-08-08 09:48:50|17575.13|17455.13|17580.21|17460.21|17580.21|17460.21|17575.13|17455.13|10
1628416140000|2021-08-08 09:49:00|17580.18|17460.18|17583|17463|17583|17463|17580.18|17460.18|10
1628416150000|2021-08-08 09:49:10|17583.33|17463.33|17584.63|17464.63|17585.09|17465.09|17583.33|17463.33|9
1628416160000|2021-08-08 09:49:20|17584.64|17464.64|17583.97|17463.97|17584.64|17464.64|17583.73|17463.73|10
1628416170000|2021-08-08 09:49:30|17583.94|17463.94|17584.59|17464.59|17584.59|17464.59|17583.35|17463.35|10
1628416180000|2021-08-08 09:49:40|17584.64|17464.64|17583.87|17463.87|17585.06|17465.06|17583.87|17463.87|8
1628416190000|2021-08-08 09:49:50|17583.58|17463.58|17585.96|17465.96|17586.1|17466.1|17583.58|17463.58|10
1628416200000|2021-08-08 09:50:00|17585.95|17465.95|17588.05|17468.05|17588.9|17468.9|17585.95|17465.95|10
1628416210000|2021-08-08 09:50:10|17586.92|17466.92|17584.96|17464.96|17586.92|17466.92|17584.96|17464.96|10
1628416220000|2021-08-08 09:50:20|17584.68|17464.68|17582.36|17462.36|17585.87|17465.87|17582.36|17462.36|10
1628416230000|2021-08-08 09:50:30|17582.06|17462.06|17577.93|17457.93|17582.06|17462.06|17577.93|17457.93|9
1628416240000|2021-08-08 09:50:40|17577.85|17457.85|17575.87|17455.87|17578.18|17458.18|17575.87|17455.87|10
1628416250000|2021-08-08 09:50:50|17575.95|17455.95|17572.22|17452.22|17575.95|17455.95|17571.94|17451.94|10
1628416260000|2021-08-08 09:51:00|17571.35|17451.35|17567.79|17447.79|17571.36|17451.36|17566.84|17446.84|10
1628416270000|2021-08-08 09:51:10|17567.71|17447.71|17561.51|17441.51|17567.71|17447.71|17561.51|17441.51|8
1628416280000|2021-08-08 09:51:20|17561.61|17441.61|17556.31|17436.31|17561.61|17441.61|17556.31|17436.31|10
1628416290000|2021-08-08 09:51:30|17556.61|17436.61|17556.93|17436.93|17556.93|17436.93|17555.18|17435.18|10
1628416300000|2021-08-08 09:51:40|17556.99|17436.99|17563.19|17443.19|17563.19|17443.19|17556.99|17436.99|10
1628416310000|2021-08-08 09:51:50|17563.53|17443.53|17565.96|17445.96|17565.96|17445.96|17563.53|17443.53|8
1628416320000|2021-08-08 09:52:00|17565.7|17445.7|17567.61|17447.61|17567.61|17447.61|17565.48|17445.48|9
1628416330000|2021-08-08 09:52:10|17569.22|17449.22|17574.19|17454.19|17574.19|17454.19|17569.22|17449.22|10
1628416340000|2021-08-08 09:52:20|17574.28|17454.28|17575.88|17455.88|17575.88|17455.88|17572.86|17452.86|9
1628416350000|2021-08-08 09:52:30|17576.02|17456.02|17579.37|17459.37|17579.91|17459.91|17576.02|17456.02|10
1628416360000|2021-08-08 09:52:40|17579.84|17459.84|17575.33|17455.33|17580.18|17460.18|17575.33|17455.33|10
1628416370000|2021-08-08 09:52:50|17575.12|17455.12|17572.96|17452.96|17575.12|17455.12|17571.82|17451.82|10
1628416380000|2021-08-08 09:53:00|17572.87|17452.87|17572.89|17452.89|17573.05|17453.05|17571.82|17451.82|10
1628416390000|2021-08-08 09:53:10|17572.85|17452.85|17569.34|17449.34|17572.85|17452.85|17569.34|17449.34|9
1628416400000|2021-08-08 09:53:20|17570.36|17450.36|17566.7|17446.7|17570.36|17450.36|17565.68|17445.68|10
1628416410000|2021-08-08 09:53:30|17566.71|17446.71|17561.61|17441.61|17567.36|17447.36|17561.61|17441.61|10
1628416420000|2021-08-08 09:53:40|17560.96|17440.96|17563.81|17443.81|17563.97|17443.97|17560.96|17440.96|8
1628416430000|2021-08-08 09:53:50|17564.13|17444.13|17565.46|17445.46|17566.66|17446.66|17564.13|17444.13|10
1628416440000|2021-08-08 09:54:00|17565.47|17445.47|17562.51|17442.51|17566.07|17446.07|17562.51|17442.51|8
1628416450000|2021-08-08 09:54:10|17561.7|17441.7|17560.36|17440.36|17562.69|17442.69|17560.36|17440.36|10
1628416460000|2021-08-08 09:54:20|17558.95|17438.95|17557.47|17437.47|17558.95|17438.95|17556.15|17436.15|10
1628416470000|2021-08-08 09:54:30|17557.46|17437.46|17558.52|17438.52|17558.55|17438.55|17557.22|17437.22|10
1628416480000|2021-08-08 09:54:40|17558.53|17438.53|17557.04|17437.04|17558.65|17438.65|17557.04|17437.04|10
1628416490000|2021-08-08 09:54:50|17556.98|17436.98|17556.74|17436.74|17558.24|17438.24|17555.85|17435.85|10
1628416500000|2021-08-08 09:55:00|17555.26|17435.26|17554.74|17434.74|17555.45|17435.45|17553.56|17433.56|10
1628416510000|2021-08-08 09:55:10|17554.38|17434.38|17559.83|17439.83|17559.83|17439.83|17554.38|17434.38|10
1628416520000|2021-08-08 09:55:20|17559.72|17439.72|17559.75|17439.75|17561.33|17441.33|17559.72|17439.72|10
1628416530000|2021-08-08 09:55:30|17559.78|17439.78|17562.92|17442.92|17563.22|17443.22|17559.78|17439.78|10
1628416540000|2021-08-08 09:55:40|17563.55|17443.55|17564.51|17444.51|17565.66|17445.66|17563.55|17443.55|10
1628416550000|2021-08-08 09:55:50|17564.56|17444.56|17567.52|17447.52|17567.55|17447.55|17564.56|17444.56|10
1628416560000|2021-08-08 09:56:00|17567.53|17447.53|17565.97|17445.97|17568.09|17448.09|17565.97|17445.97|10
1628416570000|2021-08-08 09:56:10|17565.91|17445.91|17568.57|17448.57|17568.57|17448.57|17565.91|17445.91|10
1628416580000|2021-08-08 09:56:20|17568.63|17448.63|17573.18|17453.18|17573.18|17453.18|17568.6|17448.6|10
1628416590000|2021-08-08 09:56:30|17573.58|17453.58|17573.46|17453.46|17573.73|17453.73|17572.59|17452.59|9
1628416600000|2021-08-08 09:56:40|17573.5|17453.5|17575.14|17455.14|17575.17|17455.17|17573.5|17453.5|9
1628416610000|2021-08-08 09:56:50|17575.02|17455.02|17575.32|17455.32|17575.33|17455.33|17573.81|17453.81|9
1628416620000|2021-08-08 09:57:00|17575.08|17455.08|17574.61|17454.61|17575.08|17455.08|17573.03|17453.03|9
1628416630000|2021-08-08 09:57:10|17574.63|17454.63|17574.56|17454.56|17576.42|17456.42|17574.56|17454.56|10
1628416640000|2021-08-08 09:57:20|17575.25|17455.25|17573.25|17453.25|17575.8|17455.8|17572.94|17452.94|10
1628416650000|2021-08-08 09:57:30|17573.23|17453.23|17572.35|17452.35|17573.23|17453.23|17572.23|17452.23|10
1628416660000|2021-08-08 09:57:40|17572.29|17452.29|17571.55|17451.55|17572.29|17452.29|17571.55|17451.55|8
1628416670000|2021-08-08 09:57:50|17570.51|17450.51|17570.39|17450.39|17571.01|17451.01|17570.39|17450.39|9
1628416680000|2021-08-08 09:58:00|17570.4|17450.4|17569.89|17449.89|17570.4|17450.4|17568.97|17448.97|9
1628416690000|2021-08-08 09:58:10|17569.54|17449.54|17566.02|17446.02|17569.56|17449.56|17566.02|17446.02|10
1628416700000|2021-08-08 09:58:20|17565.95|17445.95|17561.88|17441.88|17565.95|17445.95|17561.88|17441.88|10
1628416710000|2021-08-08 09:58:30|17562.32|17442.32|17562.36|17442.36|17562.36|17442.36|17561.2|17441.2|10
1628416720000|2021-08-08 09:58:40|17562.45|17442.45|17561.6|17441.6|17562.67|17442.67|17561.6|17441.6|10
1628416730000|2021-08-08 09:58:50|17561.57|17441.57|17560.97|17440.97|17561.57|17441.57|17560.62|17440.62|9
1628416740000|2021-08-08 09:59:00|17561.02|17441.02|17561.34|17441.34|17562.17|17442.17|17560.21|17440.21|10
1628416750000|2021-08-08 09:59:10|17561.37|17441.37|17563.76|17443.76|17565.34|17445.34|17561.37|17441.37|8
1628416760000|2021-08-08 09:59:20|17563.88|17443.88|17564.38|17444.38|17564.43|17444.43|17563.88|17443.88|9
1628416770000|2021-08-08 09:59:30|17565.86|17445.86|17565.72|17445.72|17566.95|17446.95|17565.52|17445.52|10
1628416780000|2021-08-08 09:59:40|17565.74|17445.74|17565.86|17445.86|17565.94|17445.94|17565.69|17445.69|9
1628416790000|2021-08-08 09:59:50|17566.03|17446.03|17568.14|17448.14|17568.4|17448.4|17566.02|17446.02|10
1628416800000|2021-08-08 10:00:00|17567.18|17447.18|17570.97|17450.97|17571.21|17451.21|17567.18|17447.18|9
1628416810000|2021-08-08 10:00:10|17572.42|17452.42|17573.57|17453.57|17573.57|17453.57|17572.31|17452.31|10
1628416820000|2021-08-08 10:00:20|17573.72|17453.72|17580.46|17460.46|17581.63|17461.63|17572.7|17452.7|10
1628416830000|2021-08-08 10:00:30|17580.74|17460.74|17588.75|17468.75|17588.75|17468.75|17580.74|17460.74|10
1628416840000|2021-08-08 10:00:40|17588.33|17468.33|17598.81|17478.81|17598.81|17478.81|17588.33|17468.33|10
1628416850000|2021-08-08 10:00:50|17599.64|17479.64|17608.21|17488.21|17608.21|17488.21|17599.64|17479.64|10
1628416860000|2021-08-08 10:01:00|17608.43|17488.43|17620.46|17500.46|17620.46|17500.46|17608.43|17488.43|10
1628416870000|2021-08-08 10:01:10|17621.15|17501.15|17626.38|17506.38|17626.38|17506.38|17621.12|17501.12|10
1628416880000|2021-08-08 10:01:20|17627.4|17507.4|17625.64|17505.64|17627.4|17507.4|17625.64|17505.64|10
1628416890000|2021-08-08 10:01:30|17625.66|17505.66|17620.31|17500.31|17625.7|17505.7|17620.31|17500.31|10
1628416900000|2021-08-08 10:01:40|17620.22|17500.22|17621.61|17501.61|17621.61|17501.61|17620.03|17500.03|10
1628416910000|2021-08-08 10:01:50|17621.53|17501.53|17622.34|17502.34|17622.43|17502.43|17621.23|17501.23|10
1628416920000|2021-08-08 10:02:00|17622.65|17502.65|17622.48|17502.48|17623.17|17503.17|17622.41|17502.41|10
1628416930000|2021-08-08 10:02:10|17621.62|17501.62|17621.46|17501.46|17622.04|17502.04|17620.48|17500.48|10
1628416940000|2021-08-08 10:02:20|17621.71|17501.71|17623.96|17503.96|17624.21|17504.21|17621.6|17501.6|9
1628416950000|2021-08-08 10:02:30|17623.98|17503.98|17627.8|17507.8|17627.8|17507.8|17623.98|17503.98|10
1628416960000|2021-08-08 10:02:40|17627.69|17507.69|17622.06|17502.06|17629.14|17509.14|17621.93|17501.93|10
1628416970000|2021-08-08 10:02:50|17620.27|17500.27|17616.51|17496.51|17620.27|17500.27|17616.34|17496.34|10
1628416980000|2021-08-08 10:03:00|17616.78|17496.78|17612.23|17492.23|17618.65|17498.65|17612.23|17492.23|10
1628416990000|2021-08-08 10:03:10|17611.16|17491.16|17606.92|17486.92|17611.16|17491.16|17606.92|17486.92|10
1628417000000|2021-08-08 10:03:20|17604.44|17484.44|17605.23|17485.23|17606.12|17486.12|17603.88|17483.88|10
1628417010000|2021-08-08 10:03:30|17605.14|17485.14|17604.81|17484.81|17606.18|17486.18|17604.22|17484.22|10
1628417020000|2021-08-08 10:03:40|17605.67|17485.67|17602.15|17482.15|17605.9|17485.9|17602.15|17482.15|10
1628417030000|2021-08-08 10:03:50|17601.89|17481.89|17603.31|17483.31|17603.91|17483.91|17601.87|17481.87|10
1628417040000|2021-08-08 10:04:00|17603.62|17483.62|17608.06|17488.06|17608.06|17488.06|17603.62|17483.62|10
1628417050000|2021-08-08 10:04:10|17607.18|17487.18|17608.34|17488.34|17609.19|17489.19|17607.18|17487.18|10
1628417060000|2021-08-08 10:04:20|17609.81|17489.81|17609.91|17489.91|17610.11|17490.11|17609.68|17489.68|10
1628417070000|2021-08-08 10:04:30|17610.57|17490.57|17610.97|17490.97|17612.04|17492.04|17610.57|17490.57|9
1628417080000|2021-08-08 10:04:40|17611.13|17491.13|17610.99|17490.99|17611.93|17491.93|17610.68|17490.68|10
1628417090000|2021-08-08 10:04:50|17611.18|17491.18|17607.55|17487.55|17611.18|17491.18|17607.54|17487.54|9
1628417100000|2021-08-08 10:05:00|17607.02|17487.02|17606.99|17486.99|17609.01|17489.01|17606.99|17486.99|10
1628417110000|2021-08-08 10:05:10|17607.18|17487.18|17607.95|17487.95|17607.95|17487.95|17606.86|17486.86|8
1628417120000|2021-08-08 10:05:20|17608.13|17488.13|17611.18|17491.18|17611.18|17491.18|17607.93|17487.93|9
1628417130000|2021-08-08 10:05:30|17611.1|17491.1|17610.67|17490.67|17611.1|17491.1|17610.55|17490.55|10
1628417140000|2021-08-08 10:05:40|17610.77|17490.77|17609.56|17489.56|17611.17|17491.17|17609.48|17489.48|10
1628417150000|2021-08-08 10:05:50|17609.49|17489.49|17611.58|17491.58|17611.58|17491.58|17609.49|17489.49|9
1628417160000|2021-08-08 10:06:00|17611.45|17491.45|17610.27|17490.27|17611.64|17491.64|17609.67|17489.67|9
1628417170000|2021-08-08 10:06:10|17610.1|17490.1|17610.83|17490.83|17610.86|17490.86|17609.33|17489.33|10
1628417180000|2021-08-08 10:06:20|17611.07|17491.07|17611.96|17491.96|17611.96|17491.96|17611.07|17491.07|10
1628417190000|2021-08-08 10:06:30|17612.3|17492.3|17610.77|17490.77|17612.3|17492.3|17610.76|17490.76|10
1628417200000|2021-08-08 10:06:40|17610.36|17490.36|17609.44|17489.44|17610.55|17490.55|17609.44|17489.44|10
1628417210000|2021-08-08 10:06:50|17609.12|17489.12|17605.88|17485.88|17609.12|17489.12|17605.88|17485.88|9
1628417220000|2021-08-08 10:07:00|17605.74|17485.74|17602.75|17482.75|17605.74|17485.74|17602.5|17482.5|9
1628417230000|2021-08-08 10:07:10|17603.8|17483.8|17598.58|17478.58|17603.86|17483.86|17598.58|17478.58|10
1628417240000|2021-08-08 10:07:20|17597.21|17477.21|17590.46|17470.46|17597.21|17477.21|17590.46|17470.46|10
1628417250000|2021-08-08 10:07:30|17589.1|17469.1|17582.99|17462.99|17589.1|17469.1|17582.99|17462.99|10
1628417260000|2021-08-08 10:07:40|17581.7|17461.7|17573.98|17453.98|17581.7|17461.7|17573.98|17453.98|10
1628417270000|2021-08-08 10:07:50|17573.25|17453.25|17568.86|17448.86|17573.25|17453.25|17568.86|17448.86|10
1628417280000|2021-08-08 10:08:00|17568.84|17448.84|17567.67|17447.67|17569.59|17449.59|17567.67|17447.67|9
1628417290000|2021-08-08 10:08:10|17567.59|17447.59|17564.36|17444.36|17567.59|17447.59|17564.36|17444.36|10
1628417300000|2021-08-08 10:08:20|17564.26|17444.26|17560.82|17440.82|17564.26|17444.26|17560.23|17440.23|10
1628417310000|2021-08-08 10:08:30|17562.19|17442.19|17562.31|17442.31|17562.34|17442.34|17561.89|17441.89|9
1628417320000|2021-08-08 10:08:40|17562.3|17442.3|17562.61|17442.61|17563.5|17443.5|17562.18|17442.18|10
1628417330000|2021-08-08 10:08:50|17562.65|17442.65|17560.17|17440.17|17562.68|17442.68|17560.17|17440.17|9
1628417340000|2021-08-08 10:09:00|17560.22|17440.22|17557.8|17437.8|17560.22|17440.22|17556.42|17436.42|10
1628417350000|2021-08-08 10:09:10|17557.66|17437.66|17557.46|17437.46|17557.79|17437.79|17557.18|17437.18|10
1628417360000|2021-08-08 10:09:20|17557.48|17437.48|17555.97|17435.97|17557.48|17437.48|17555.74|17435.74|9
1628417370000|2021-08-08 10:09:30|17556.09|17436.09|17553.54|17433.54|17556.09|17436.09|17553.54|17433.54|10
1628417380000|2021-08-08 10:09:40|17553.09|17433.09|17550.77|17430.77|17553.24|17433.24|17550.52|17430.52|10
1628417390000|2021-08-08 10:09:50|17550.37|17430.37|17547.38|17427.38|17550.66|17430.66|17547.38|17427.38|10
1628417400000|2021-08-08 10:10:00|17547.05|17427.05|17547.5|17427.5|17548.28|17428.28|17546.9|17426.9|10
1628417410000|2021-08-08 10:10:10|17549.03|17429.03|17549.33|17429.33|17550.37|17430.37|17549.03|17429.03|10
1628417420000|2021-08-08 10:10:20|17548.07|17428.07|17547.24|17427.24|17549.16|17429.16|17545.59|17425.59|10
1628417430000|2021-08-08 10:10:30|17548.24|17428.24|17544.63|17424.63|17548.31|17428.31|17544.63|17424.63|10
1628417440000|2021-08-08 10:10:40|17544.39|17424.39|17542.5|17422.5|17544.39|17424.39|17541.42|17421.42|10
1628417450000|2021-08-08 10:10:50|17542.51|17422.51|17539.55|17419.55|17542.51|17422.51|17538.34|17418.34|10
1628417460000|2021-08-08 10:11:00|17537.85|17417.85|17528.8|17408.8|17537.85|17417.85|17528.8|17408.8|10
1628417470000|2021-08-08 10:11:10|17528.9|17408.9|17519.6|17399.6|17528.9|17408.9|17519.6|17399.6|10
1628417480000|2021-08-08 10:11:20|17521.02|17401.02|17508.82|17388.82|17521.15|17401.15|17508.82|17388.82|10
1628417490000|2021-08-08 10:11:30|17509.05|17389.05|17507.27|17387.27|17509.05|17389.05|17507.12|17387.12|10
1628417500000|2021-08-08 10:11:40|17507.73|17387.73|17508.84|17388.84|17512.83|17392.83|17507.73|17387.73|10
1628417510000|2021-08-08 10:11:50|17507.67|17387.67|17501.43|17381.43|17507.67|17387.67|17501.43|17381.43|10
1628417520000|2021-08-08 10:12:00|17500.39|17380.39|17497.95|17377.95|17500.39|17380.39|17497.51|17377.51|10
1628417530000|2021-08-08 10:12:10|17497.98|17377.98|17496.53|17376.53|17499.19|17379.19|17494.3|17374.3|10
1628417540000|2021-08-08 10:12:20|17497.29|17377.29|17501.42|17381.42|17501.42|17381.42|17496.91|17376.91|10
1628417550000|2021-08-08 10:12:30|17501.53|17381.53|17506.77|17386.77|17506.93|17386.93|17501.53|17381.53|10
1628417560000|2021-08-08 10:12:40|17507.08|17387.08|17509.63|17389.63|17509.68|17389.68|17506.34|17386.34|10
1628417570000|2021-08-08 10:12:50|17508.85|17388.85|17506.62|17386.62|17509.1|17389.1|17506.62|17386.62|10
1628417580000|2021-08-08 10:13:00|17505.39|17385.39|17505.78|17385.78|17505.78|17385.78|17503.51|17383.51|10
1628417590000|2021-08-08 10:13:10|17505.98|17385.98|17503.79|17383.79|17506.11|17386.11|17503.79|17383.79|10
1628417600000|2021-08-08 10:13:20|17502.16|17382.16|17503.37|17383.37|17503.48|17383.48|17502.16|17382.16|10
1628417610000|2021-08-08 10:13:30|17503.04|17383.04|17508.16|17388.16|17508.16|17388.16|17503.04|17383.04|10
1628417620000|2021-08-08 10:13:40|17508.26|17388.26|17511.22|17391.22|17511.22|17391.22|17507.69|17387.69|10
1628417630000|2021-08-08 10:13:50|17513.61|17393.61|17517.17|17397.17|17518.14|17398.14|17513.61|17393.61|10
1628417640000|2021-08-08 10:14:00|17516.75|17396.75|17519.45|17399.45|17519.54|17399.54|17516.75|17396.75|7
1628417650000|2021-08-08 10:14:10|17519.56|17399.56|17521.77|17401.77|17521.77|17401.77|17519.56|17399.56|9
1628417660000|2021-08-08 10:14:20|17521.79|17401.79|17524.06|17404.06|17524.06|17404.06|17521.79|17401.79|10
1628417670000|2021-08-08 10:14:30|17523.66|17403.66|17525.9|17405.9|17525.9|17405.9|17523.65|17403.65|10
1628417680000|2021-08-08 10:14:40|17526.04|17406.04|17529.35|17409.35|17529.95|17409.95|17526.04|17406.04|9
1628417690000|2021-08-08 10:14:50|17529.26|17409.26|17526.05|17406.05|17529.26|17409.26|17526.05|17406.05|9
1628417700000|2021-08-08 10:15:00|17525.87|17405.87|17526.99|17406.99|17527.44|17407.44|17525.75|17405.75|9
1628417710000|2021-08-08 10:15:10|17526.96|17406.96|17519.66|17399.66|17526.96|17406.96|17518.86|17398.86|10
1628417720000|2021-08-08 10:15:20|17516.24|17396.24|17501.49|17381.49|17517.05|17397.05|17501.49|17381.49|10
1628417730000|2021-08-08 10:15:30|17498.7|17378.7|17494.75|17374.75|17498.93|17378.93|17494.43|17374.43|10
1628417740000|2021-08-08 10:15:40|17493.99|17373.99|17492.21|17372.21|17495.14|17375.14|17492.21|17372.21|9
1628417750000|2021-08-08 10:15:50|17491.87|17371.87|17486.67|17366.67|17491.87|17371.87|17486.67|17366.67|9
1628417760000|2021-08-08 10:16:00|17484.74|17364.74|17478.84|17358.84|17484.74|17364.74|17478.23|17358.23|10
1628417770000|2021-08-08 10:16:10|17478.98|17358.98|17481.11|17361.11|17482.19|17362.19|17478.98|17358.98|10
1628417780000|2021-08-08 10:16:20|17480.98|17360.98|17480.08|17360.08|17482.16|17362.16|17480.08|17360.08|10
1628417790000|2021-08-08 10:16:30|17480.31|17360.31|17480.84|17360.84|17482.15|17362.15|17479.95|17359.95|10
1628417800000|2021-08-08 10:16:40|17480.54|17360.54|17476.12|17356.12|17480.54|17360.54|17476.01|17356.01|9
1628417810000|2021-08-08 10:16:50|17475.92|17355.92|17478.2|17358.2|17478.2|17358.2|17475.92|17355.92|10
1628417820000|2021-08-08 10:17:00|17476.58|17356.58|17479.45|17359.45|17480.46|17360.46|17476.58|17356.58|10
1628417830000|2021-08-08 10:17:10|17479.43|17359.43|17478.54|17358.54|17479.43|17359.43|17478.54|17358.54|10
1628417840000|2021-08-08 10:17:20|17478.2|17358.2|17474.23|17354.23|17478.2|17358.2|17473.15|17353.15|9
1628417850000|2021-08-08 10:17:30|17475.19|17355.19|17474.46|17354.46|17475.54|17355.54|17474.46|17354.46|10
1628417860000|2021-08-08 10:17:40|17474.8|17354.8|17472.95|17352.95|17474.8|17354.8|17472.95|17352.95|9
1628417870000|2021-08-08 10:17:50|17472.98|17352.98|17473.54|17353.54|17475.21|17355.21|17472.98|17352.98|10
1628417880000|2021-08-08 10:18:00|17473.52|17353.52|17474.82|17354.82|17475.49|17355.49|17473.31|17353.31|9
1628417890000|2021-08-08 10:18:10|17474.96|17354.96|17475.47|17355.47|17475.47|17355.47|17474.64|17354.64|9
1628417900000|2021-08-08 10:18:20|17474.35|17354.35|17473.89|17353.89|17475.61|17355.61|17473.88|17353.88|9
1628417910000|2021-08-08 10:18:30|17474.06|17354.06|17465.47|17345.47|17474.84|17354.84|17465.47|17345.47|10
1628417920000|2021-08-08 10:18:40|17462.96|17342.96|17460.93|17340.93|17462.96|17342.96|17460.93|17340.93|10
1628417930000|2021-08-08 10:18:50|17461.03|17341.03|17456.11|17336.11|17461.69|17341.69|17456.11|17336.11|10
1628417940000|2021-08-08 10:19:00|17453.73|17333.73|17448.52|17328.52|17454.86|17334.86|17448.49|17328.49|10
1628417950000|2021-08-08 10:19:10|17447.29|17327.29|17431.3|17311.3|17447.29|17327.29|17431.3|17311.3|10
1628417960000|2021-08-08 10:19:20|17431.08|17311.08|17424.15|17304.15|17431.08|17311.08|17423.41|17303.41|10
1628417970000|2021-08-08 10:19:30|17424.04|17304.04|17414.92|17294.92|17424.27|17304.27|17414.92|17294.92|10
1628417980000|2021-08-08 10:19:40|17413.5|17293.5|17414.32|17294.32|17414.84|17294.84|17411.26|17291.26|10
1628417990000|2021-08-08 10:19:50|17414.33|17294.33|17411.29|17291.29|17415.8|17295.8|17411.29|17291.29|10
1628418000000|2021-08-08 10:20:00|17411.57|17291.57|17414.67|17294.67|17414.92|17294.92|17411.57|17291.57|10
1628418010000|2021-08-08 10:20:10|17414.7|17294.7|17422.43|17302.43|17423.21|17303.21|17414.7|17294.7|10
1628418020000|2021-08-08 10:20:20|17424.76|17304.76|17426.15|17306.15|17426.15|17306.15|17424.6|17304.6|10
1628418030000|2021-08-08 10:20:30|17427.78|17307.78|17428.3|17308.3|17429.31|17309.31|17427.78|17307.78|10
1628418040000|2021-08-08 10:20:40|17428.29|17308.29|17423.22|17303.22|17428.44|17308.44|17422.37|17302.37|10
1628418050000|2021-08-08 10:20:50|17423.23|17303.23|17415.58|17295.58|17423.23|17303.23|17414.85|17294.85|10
1628418060000|2021-08-08 10:21:00|17415.53|17295.53|17413.98|17293.98|17416.3|17296.3|17413.98|17293.98|9
1628418070000|2021-08-08 10:21:10|17414.02|17294.02|17414.32|17294.32|17415.01|17295.01|17413.86|17293.86|9
1628418080000|2021-08-08 10:21:20|17414.09|17294.09|17410.8|17290.8|17414.09|17294.09|17410.8|17290.8|10
1628418090000|2021-08-08 10:21:30|17411.18|17291.18|17411.32|17291.32|17413.25|17293.25|17411.18|17291.18|10
1628418100000|2021-08-08 10:21:40|17411.49|17291.49|17411.01|17291.01|17411.65|17291.65|17411.01|17291.01|10
1628418110000|2021-08-08 10:21:50|17410.51|17290.51|17408.67|17288.67|17411.87|17291.87|17408.59|17288.59|10
1628418120000|2021-08-08 10:22:00|17406.75|17286.75|17400.72|17280.72|17406.75|17286.75|17400.71|17280.71|10
1628418130000|2021-08-08 10:22:10|17401.37|17281.37|17387.87|17267.87|17401.67|17281.67|17387.87|17267.87|10
1628418140000|2021-08-08 10:22:20|17387.78|17267.78|17387.9|17267.9|17390.95|17270.95|17387.15|17267.15|10
1628418150000|2021-08-08 10:22:30|17387.58|17267.58|17374.41|17254.41|17387.63|17267.63|17374.41|17254.41|10
1628418160000|2021-08-08 10:22:40|17375|17255|17370.82|17250.82|17378.05|17258.05|17370.82|17250.82|10
1628418170000|2021-08-08 10:22:50|17369.88|17249.88|17375.42|17255.42|17375.42|17255.42|17369.02|17249.02|10
1628418180000|2021-08-08 10:23:00|17374.7|17254.7|17379.89|17259.89|17381.26|17261.26|17374.63|17254.63|10
1628418190000|2021-08-08 10:23:10|17381.55|17261.55|17383.88|17263.88|17385.8|17265.8|17381.55|17261.55|9
1628418200000|2021-08-08 10:23:20|17384.37|17264.37|17381.19|17261.19|17385.68|17265.68|17380.86|17260.86|10
1628418210000|2021-08-08 10:23:30|17380.89|17260.89|17384.22|17264.22|17384.22|17264.22|17380.26|17260.26|10
1628418220000|2021-08-08 10:23:40|17387.73|17267.73|17374.68|17254.68|17388.43|17268.43|17374.68|17254.68|10
1628418230000|2021-08-08 10:23:50|17374.57|17254.57|17373.32|17253.32|17374.57|17254.57|17368.89|17248.89|10
1628418240000|2021-08-08 10:24:00|17374.1|17254.1|17378.24|17258.24|17378.24|17258.24|17373.29|17253.29|10
1628418250000|2021-08-08 10:24:10|17378.17|17258.17|17380.96|17260.96|17380.96|17260.96|17378.17|17258.17|10
1628418260000|2021-08-08 10:24:20|17381.7|17261.7|17381.01|17261.01|17381.95|17261.95|17380.2|17260.2|10
1628418270000|2021-08-08 10:24:30|17380.23|17260.23|17392.27|17272.27|17392.27|17272.27|17379.6|17259.6|10
1628418280000|2021-08-08 10:24:40|17392.46|17272.46|17400.11|17280.11|17400.11|17280.11|17392.46|17272.46|10
1628418290000|2021-08-08 10:24:50|17401.21|17281.21|17395.77|17275.77|17401.21|17281.21|17395.77|17275.77|9
1628418300000|2021-08-08 10:25:00|17399.56|17279.56|17400.27|17280.27|17401.56|17281.56|17399.36|17279.36|10
1628418310000|2021-08-08 10:25:10|17400.29|17280.29|17404.82|17284.82|17404.82|17284.82|17400.29|17280.29|9
1628418320000|2021-08-08 10:25:20|17404.97|17284.97|17407.88|17287.88|17407.89|17287.89|17404.97|17284.97|10
1628418330000|2021-08-08 10:25:30|17409.76|17289.76|17417.06|17297.06|17418.43|17298.43|17409.76|17289.76|10
1628418340000|2021-08-08 10:25:40|17416.92|17296.92|17416.42|17296.42|17418.68|17298.68|17416.42|17296.42|10
1628418350000|2021-08-08 10:25:50|17415.8|17295.8|17412.72|17292.72|17415.8|17295.8|17412.72|17292.72|10
1628418360000|2021-08-08 10:26:00|17413.49|17293.49|17412.05|17292.05|17413.93|17293.93|17410.99|17290.99|10
1628418370000|2021-08-08 10:26:10|17412.28|17292.28|17406.44|17286.44|17412.52|17292.52|17406.44|17286.44|10
1628418380000|2021-08-08 10:26:20|17404.99|17284.99|17405.41|17285.41|17405.62|17285.62|17403.67|17283.67|10
1628418390000|2021-08-08 10:26:30|17405.99|17285.99|17406.7|17286.7|17407.26|17287.26|17405.31|17285.31|9
1628418400000|2021-08-08 10:26:40|17406.8|17286.8|17406.78|17286.78|17407.78|17287.78|17406.56|17286.56|10
1628418410000|2021-08-08 10:26:50|17406.91|17286.91|17409.9|17289.9|17410.94|17290.94|17406.91|17286.91|10
1628418420000|2021-08-08 10:27:00|17410.94|17290.94|17414.26|17294.26|17414.33|17294.33|17410.04|17290.04|10
1628418430000|2021-08-08 10:27:10|17414.51|17294.51|17416.96|17296.96|17416.96|17296.96|17413.8|17293.8|10
1628418440000|2021-08-08 10:27:20|17416.95|17296.95|17419.77|17299.77|17420.49|17300.49|17416.48|17296.48|10
1628418450000|2021-08-08 10:27:30|17419.52|17299.52|17422.09|17302.09|17422.09|17302.09|17418.86|17298.86|9
1628418460000|2021-08-08 10:27:40|17420.61|17300.61|17424.47|17304.47|17424.47|17304.47|17420.34|17300.34|10
1628418470000|2021-08-08 10:27:50|17425.3|17305.3|17428.68|17308.68|17429.78|17309.78|17425.3|17305.3|10
1628418480000|2021-08-08 10:28:00|17428.66|17308.66|17428.37|17308.37|17430.25|17310.25|17428.37|17308.37|10
1628418490000|2021-08-08 10:28:10|17428.28|17308.28|17427.14|17307.14|17428.67|17308.67|17426.66|17306.66|10
1628418500000|2021-08-08 10:28:20|17427.94|17307.94|17424.74|17304.74|17427.94|17307.94|17424.49|17304.49|10
1628418510000|2021-08-08 10:28:30|17424.64|17304.64|17422.62|17302.62|17424.64|17304.64|17422.62|17302.62|10
1628418520000|2021-08-08 10:28:40|17422.53|17302.53|17418.92|17298.92|17422.53|17302.53|17418.9|17298.9|10
1628418530000|2021-08-08 10:28:50|17419.08|17299.08|17418.9|17298.9|17419.3|17299.3|17418.9|17298.9|9
1628418540000|2021-08-08 10:29:00|17419.8|17299.8|17419.65|17299.65|17421.11|17301.11|17419.65|17299.65|10
1628418550000|2021-08-08 10:29:10|17419.64|17299.64|17414.3|17294.3|17419.64|17299.64|17414.3|17294.3|10
1628418560000|2021-08-08 10:29:20|17414.21|17294.21|17410.29|17290.29|17414.21|17294.21|17410.12|17290.12|10
1628418570000|2021-08-08 10:29:30|17408.42|17288.42|17405.17|17285.17|17408.42|17288.42|17403.96|17283.96|10
1628418580000|2021-08-08 10:29:40|17403.47|17283.47|17397.44|17277.44|17403.47|17283.47|17397.44|17277.44|10
1628418590000|2021-08-08 10:29:50|17396.78|17276.78|17385.5|17265.5|17396.78|17276.78|17385.5|17265.5|10
1628418600000|2021-08-08 10:30:00|17385.17|17265.17|17380.36|17260.36|17385.17|17265.17|17379.1|17259.1|10
1628418610000|2021-08-08 10:30:10|17379.91|17259.91|17382|17262|17382|17262|17379.56|17259.56|10
1628418620000|2021-08-08 10:30:20|17381.49|17261.49|17386.88|17266.88|17386.88|17266.88|17380.41|17260.41|10
1628418630000|2021-08-08 10:30:30|17387.29|17267.29|17387.09|17267.09|17390.09|17270.09|17387.09|17267.09|9
1628418640000|2021-08-08 10:30:40|17386.47|17266.47|17388.23|17268.23|17388.23|17268.23|17386.4|17266.4|10
1628418650000|2021-08-08 10:30:50|17391.66|17271.66|17397.44|17277.44|17397.44|17277.44|17390.65|17270.65|10
1628418660000|2021-08-08 10:31:00|17398.63|17278.63|17401.8|17281.8|17401.8|17281.8|17397.88|17277.88|8
1628418670000|2021-08-08 10:31:10|17402.21|17282.21|17406.56|17286.56|17406.56|17286.56|17402.21|17282.21|10
1628418680000|2021-08-08 10:31:20|17407.8|17287.8|17413.84|17293.84|17414.41|17294.41|17406.61|17286.61|10
1628418690000|2021-08-08 10:31:30|17414.01|17294.01|17419.14|17299.14|17419.14|17299.14|17414.01|17294.01|10
1628418700000|2021-08-08 10:31:40|17419.33|17299.33|17424.03|17304.03|17424.04|17304.04|17419.33|17299.33|10
1628418710000|2021-08-08 10:31:50|17424.72|17304.72|17432.28|17312.28|17432.84|17312.84|17424.72|17304.72|10
1628418720000|2021-08-08 10:32:00|17431.46|17311.46|17429.89|17309.89|17431.66|17311.66|17428.57|17308.57|10
1628418730000|2021-08-08 10:32:10|17428.74|17308.74|17433.98|17313.98|17433.98|17313.98|17428.74|17308.74|10
1628418740000|2021-08-08 10:32:20|17433.99|17313.99|17432.85|17312.85|17433.99|17313.99|17431.68|17311.68|10
1628418750000|2021-08-08 10:32:30|17432.63|17312.63|17431.98|17311.98|17432.93|17312.93|17431.02|17311.02|10
1628418760000|2021-08-08 10:32:40|17432.16|17312.16|17429.08|17309.08|17432.16|17312.16|17428.46|17308.46|10
1628418770000|2021-08-08 10:32:50|17428.73|17308.73|17427.47|17307.47|17430.97|17310.97|17427.47|17307.47|10
1628418780000|2021-08-08 10:33:00|17427.84|17307.84|17427.34|17307.34|17427.84|17307.84|17425.62|17305.62|10
1628418790000|2021-08-08 10:33:10|17427.27|17307.27|17421.49|17301.49|17427.27|17307.27|17421.49|17301.49|9
1628418800000|2021-08-08 10:33:20|17421.21|17301.21|17408.33|17288.33|17421.21|17301.21|17408.33|17288.33|10
1628418810000|2021-08-08 10:33:30|17408.78|17288.78|17408.04|17288.04|17408.78|17288.78|17406.25|17286.25|10
1628418820000|2021-08-08 10:33:40|17407.5|17287.5|17404|17284|17407.96|17287.96|17404|17284|10
1628418830000|2021-08-08 10:33:50|17404.14|17284.14|17402.19|17282.19|17404.14|17284.14|17402.19|17282.19|10
1628418840000|2021-08-08 10:34:00|17402.02|17282.02|17401.72|17281.72|17402.27|17282.27|17401.41|17281.41|10
1628418850000|2021-08-08 10:34:10|17401.7|17281.7|17401.31|17281.31|17402.88|17282.88|17401.31|17281.31|10
1628418860000|2021-08-08 10:34:20|17401.47|17281.47|17404.37|17284.37|17404.78|17284.78|17401.47|17281.47|10
1628418870000|2021-08-08 10:34:30|17404.06|17284.06|17402.09|17282.09|17404.06|17284.06|17401.08|17281.08|10
1628418880000|2021-08-08 10:34:40|17401.95|17281.95|17398.79|17278.79|17401.95|17281.95|17398.79|17278.79|10
1628418890000|2021-08-08 10:34:50|17398.37|17278.37|17392.27|17272.27|17398.37|17278.37|17392.27|17272.27|10
1628418900000|2021-08-08 10:35:00|17392.02|17272.02|17395.05|17275.05|17396.49|17276.49|17392.02|17272.02|10
1628418910000|2021-08-08 10:35:10|17393.69|17273.69|17393.98|17273.98|17394.55|17274.55|17393.22|17273.22|9
1628418920000|2021-08-08 10:35:20|17393.64|17273.64|17393.5|17273.5|17395.14|17275.14|17392.59|17272.59|10
1628418930000|2021-08-08 10:35:30|17393.56|17273.56|17392.11|17272.11|17394.11|17274.11|17392.11|17272.11|9
1628418940000|2021-08-08 10:35:40|17391.87|17271.87|17384.62|17264.62|17391.87|17271.87|17384.62|17264.62|10
1628418950000|2021-08-08 10:35:50|17385|17265|17385.07|17265.07|17385.18|17265.18|17384.1|17264.1|10
1628418960000|2021-08-08 10:36:00|17384.69|17264.69|17386.56|17266.56|17386.56|17266.56|17383.14|17263.14|10
1628418970000|2021-08-08 10:36:10|17385.55|17265.55|17388.38|17268.38|17389.01|17269.01|17385.55|17265.55|9
1628418980000|2021-08-08 10:36:20|17389.07|17269.07|17388.82|17268.82|17389.07|17269.07|17387.88|17267.88|10
1628418990000|2021-08-08 10:36:30|17388.96|17268.96|17388.53|17268.53|17388.96|17268.96|17387.33|17267.33|10
1628419000000|2021-08-08 10:36:40|17387.1|17267.1|17389.41|17269.41|17389.41|17269.41|17387.1|17267.1|9
1628419010000|2021-08-08 10:36:50|17389.66|17269.66|17394.19|17274.19|17394.19|17274.19|17388.64|17268.64|9
1628419020000|2021-08-08 10:37:00|17394.88|17274.88|17399.69|17279.69|17399.69|17279.69|17394.88|17274.88|10
1628419030000|2021-08-08 10:37:10|17399.62|17279.62|17403.06|17283.06|17403.06|17283.06|17399.62|17279.62|10
1628419040000|2021-08-08 10:37:20|17403.84|17283.84|17409.88|17289.88|17410.52|17290.52|17403.84|17283.84|10
1628419050000|2021-08-08 10:37:30|17408.52|17288.52|17410.17|17290.17|17410.17|17290.17|17408.17|17288.17|10
1628419060000|2021-08-08 10:37:40|17410.19|17290.19|17409.88|17289.88|17410.2|17290.2|17409.74|17289.74|10
1628419070000|2021-08-08 10:37:50|17409.79|17289.79|17406.75|17286.75|17409.79|17289.79|17406.75|17286.75|10
1628419080000|2021-08-08 10:38:00|17406.82|17286.82|17403.75|17283.75|17407.87|17287.87|17403.75|17283.75|9
1628419090000|2021-08-08 10:38:10|17403.77|17283.77|17399.59|17279.59|17403.77|17283.77|17399.14|17279.14|10
1628419100000|2021-08-08 10:38:20|17398.65|17278.65|17396.94|17276.94|17399.29|17279.29|17396.94|17276.94|10
1628419110000|2021-08-08 10:38:30|17396.55|17276.55|17390.04|17270.04|17397.59|17277.59|17390.04|17270.04|10
1628419120000|2021-08-08 10:38:40|17388.56|17268.56|17381.03|17261.03|17389.45|17269.45|17380.91|17260.91|10
1628419130000|2021-08-08 10:38:50|17380.98|17260.98|17380.28|17260.28|17382.16|17262.16|17380.28|17260.28|10
1628419140000|2021-08-08 10:39:00|17378.33|17258.33|17367.38|17247.38|17378.33|17258.33|17367.38|17247.38|10
1628419150000|2021-08-08 10:39:10|17365.1|17245.1|17361.35|17241.35|17365.1|17245.1|17360.22|17240.22|10
1628419160000|2021-08-08 10:39:20|17361.12|17241.12|17353.68|17233.68|17361.12|17241.12|17352.65|17232.65|10
1628419170000|2021-08-08 10:39:30|17352.89|17232.89|17349.34|17229.34|17352.89|17232.89|17348.95|17228.95|10
1628419180000|2021-08-08 10:39:40|17349.25|17229.25|17350.05|17230.05|17350.36|17230.36|17349.25|17229.25|9
1628419190000|2021-08-08 10:39:50|17351.01|17231.01|17354.4|17234.4|17355.01|17235.01|17351.01|17231.01|10
1628419200000|2021-08-08 10:40:00|17355.83|17235.83|17364.81|17244.81|17365.03|17245.03|17355.25|17235.25|10
1628419210000|2021-08-08 10:40:10|17367.07|17247.07|17360.68|17240.68|17370.36|17250.36|17360.68|17240.68|10
1628419220000|2021-08-08 10:40:20|17360.24|17240.24|17356.71|17236.71|17360.24|17240.24|17356.71|17236.71|10
1628419230000|2021-08-08 10:40:30|17352.31|17232.31|17343.5|17223.5|17352.9|17232.9|17343.5|17223.5|10
1628419240000|2021-08-08 10:40:40|17341.4|17221.4|17335.06|17215.06|17341.67|17221.67|17332.72|17212.72|9
1628419250000|2021-08-08 10:40:50|17334.83|17214.83|17333.74|17213.74|17335.06|17215.06|17332.93|17212.93|10
1628419260000|2021-08-08 10:41:00|17332.67|17212.67|17330.6|17210.6|17332.67|17212.67|17330.13|17210.13|10
1628419270000|2021-08-08 10:41:10|17331.33|17211.33|17327.95|17207.95|17331.98|17211.98|17325.95|17205.95|10
1628419280000|2021-08-08 10:41:20|17327.92|17207.92|17323.04|17203.04|17327.92|17207.92|17323.04|17203.04|10
1628419290000|2021-08-08 10:41:30|17323.48|17203.48|17317.39|17197.39|17323.48|17203.48|17316.2|17196.2|10
1628419300000|2021-08-08 10:41:40|17317.61|17197.61|17318.55|17198.55|17320.77|17200.77|17316.83|17196.83|10
1628419310000|2021-08-08 10:41:50|17319.15|17199.15|17318.23|17198.23|17319.3|17199.3|17317.3|17197.3|10
1628419320000|2021-08-08 10:42:00|17318.37|17198.37|17321.44|17201.44|17321.44|17201.44|17318.37|17198.37|10
1628419330000|2021-08-08 10:42:10|17322.2|17202.2|17321.39|17201.39|17323.83|17203.83|17321.39|17201.39|10
1628419340000|2021-08-08 10:42:20|17321.28|17201.28|17318.93|17198.93|17321.7|17201.7|17318.93|17198.93|10
1628419350000|2021-08-08 10:42:30|17315.11|17195.11|17313.53|17193.53|17315.11|17195.11|17313.49|17193.49|10
1628419360000|2021-08-08 10:42:40|17312.94|17192.94|17311.32|17191.32|17312.94|17192.94|17309.41|17189.41|10
1628419370000|2021-08-08 10:42:50|17309.47|17189.47|17312.18|17192.18|17312.18|17192.18|17309.47|17189.47|9
1628419380000|2021-08-08 10:43:00|17310.49|17190.49|17312.16|17192.16|17312.7|17192.7|17310.02|17190.02|10
1628419390000|2021-08-08 10:43:10|17312.02|17192.02|17309.64|17189.64|17312.02|17192.02|17309.64|17189.64|10
1628419400000|2021-08-08 10:43:20|17310.77|17190.77|17317|17197|17317|17197|17310.77|17190.77|10
1628419410000|2021-08-08 10:43:30|17318.72|17198.72|17321.14|17201.14|17321.14|17201.14|17316.52|17196.52|10
1628419420000|2021-08-08 10:43:40|17322.57|17202.57|17326.97|17206.97|17327.86|17207.86|17322.57|17202.57|10
1628419430000|2021-08-08 10:43:50|17326.13|17206.13|17326.28|17206.28|17326.56|17206.56|17325.54|17205.54|10
1628419440000|2021-08-08 10:44:00|17325.91|17205.91|17325.56|17205.56|17326.4|17206.4|17324.32|17204.32|10
1628419450000|2021-08-08 10:44:10|17325.51|17205.51|17327.1|17207.1|17327.1|17207.1|17324.75|17204.75|10
1628419460000|2021-08-08 10:44:20|17327.23|17207.23|17330.09|17210.09|17330.09|17210.09|17327.22|17207.22|9
1628419470000|2021-08-08 10:44:30|17330.27|17210.27|17330.61|17210.61|17330.61|17210.61|17330.27|17210.27|2
1628419480000|2021-08-08 10:44:40|17332|17212|17333.23|17213.23|17334|17214|17331.75|17211.75|10
1628419490000|2021-08-08 10:44:50|17332.42|17212.42|17330.93|17210.93|17333.02|17213.02|17330.47|17210.47|10
1628419500000|2021-08-08 10:45:00|17330.76|17210.76|17328.85|17208.85|17330.76|17210.76|17328.85|17208.85|10
1628419510000|2021-08-08 10:45:10|17328.55|17208.55|17327.58|17207.58|17328.82|17208.82|17327.58|17207.58|10
1628419520000|2021-08-08 10:45:20|17328.96|17208.96|17334.44|17214.44|17334.44|17214.44|17328.96|17208.96|10
1628419530000|2021-08-08 10:45:30|17334.85|17214.85|17340.75|17220.75|17340.75|17220.75|17334.85|17214.85|10
1628419540000|2021-08-08 10:45:40|17340.71|17220.71|17347.17|17227.17|17347.63|17227.63|17340.71|17220.71|10
1628419550000|2021-08-08 10:45:50|17347.05|17227.05|17344.86|17224.86|17347.05|17227.05|17343.85|17223.85|10
1628419560000|2021-08-08 10:46:00|17344.78|17224.78|17345.21|17225.21|17345.23|17225.23|17342.7|17222.7|10
1628419570000|2021-08-08 10:46:10|17345.32|17225.32|17346.71|17226.71|17347.19|17227.19|17345.32|17225.32|10
1628419580000|2021-08-08 10:46:20|17347.03|17227.03|17349.8|17229.8|17349.8|17229.8|17346.43|17226.43|10
1628419590000|2021-08-08 10:46:30|17349.74|17229.74|17351.93|17231.93|17351.93|17231.93|17349.74|17229.74|9
1628419600000|2021-08-08 10:46:40|17351.43|17231.43|17353.33|17233.33|17353.39|17233.39|17351.43|17231.43|9
1628419610000|2021-08-08 10:46:50|17353.36|17233.36|17353.98|17233.98|17354.83|17234.83|17353.36|17233.36|10
1628419620000|2021-08-08 10:47:00|17353.78|17233.78|17353.31|17233.31|17353.82|17233.82|17351.7|17231.7|10
1628419630000|2021-08-08 10:47:10|17353.33|17233.33|17354.46|17234.46|17355.4|17235.4|17353.33|17233.33|10
1628419640000|2021-08-08 10:47:20|17354.42|17234.42|17358.83|17238.83|17358.83|17238.83|17354.42|17234.42|10
1628419650000|2021-08-08 10:47:30|17359.62|17239.62|17362.77|17242.77|17362.94|17242.94|17359.62|17239.62|10
1628419660000|2021-08-08 10:47:40|17363.6|17243.6|17367.71|17247.71|17367.71|17247.71|17363.6|17243.6|10
1628419670000|2021-08-08 10:47:50|17368.55|17248.55|17371.41|17251.41|17371.41|17251.41|17368.55|17248.55|10
1628419680000|2021-08-08 10:48:00|17371.23|17251.23|17370.7|17250.7|17371.23|17251.23|17369.82|17249.82|10
1628419690000|2021-08-08 10:48:10|17369.02|17249.02|17369.59|17249.59|17370.34|17250.34|17369.02|17249.02|9
1628419700000|2021-08-08 10:48:20|17368.48|17248.48|17369.27|17249.27|17369.27|17249.27|17368.23|17248.23|10
1628419710000|2021-08-08 10:48:30|17369.26|17249.26|17367.82|17247.82|17369.26|17249.26|17367.67|17247.67|8
1628419720000|2021-08-08 10:48:40|17367.94|17247.94|17367.27|17247.27|17368.43|17248.43|17367.2|17247.2|9
1628419730000|2021-08-08 10:48:50|17366.77|17246.77|17366.13|17246.13|17367.22|17247.22|17365.88|17245.88|10
1628419740000|2021-08-08 10:49:00|17366.56|17246.56|17366.16|17246.16|17369.87|17249.87|17366.16|17246.16|10
1628419750000|2021-08-08 10:49:10|17363.45|17243.45|17356.9|17236.9|17363.45|17243.45|17356.9|17236.9|9
1628419760000|2021-08-08 10:49:20|17355.29|17235.29|17354.12|17234.12|17355.8|17235.8|17354.12|17234.12|10
1628419770000|2021-08-08 10:49:30|17354.21|17234.21|17352.31|17232.31|17354.56|17234.56|17352.31|17232.31|9
1628419780000|2021-08-08 10:49:40|17351.9|17231.9|17351.06|17231.06|17352.35|17232.35|17350.89|17230.89|8
1628419790000|2021-08-08 10:49:50|17351.04|17231.04|17354.72|17234.72|17354.73|17234.73|17350.98|17230.98|9
1628419800000|2021-08-08 10:50:00|17354.65|17234.65|17352.42|17232.42|17354.67|17234.67|17352.42|17232.42|10
1628419810000|2021-08-08 10:50:10|17352.4|17232.4|17355.69|17235.69|17355.69|17235.69|17352.4|17232.4|10
1628419820000|2021-08-08 10:50:20|17357.2|17237.2|17359.32|17239.32|17359.38|17239.38|17357.2|17237.2|10
1628419830000|2021-08-08 10:50:30|17358.13|17238.13|17363.24|17243.24|17363.24|17243.24|17358.13|17238.13|10
1628419840000|2021-08-08 10:50:40|17363.43|17243.43|17363.35|17243.35|17364.54|17244.54|17363.34|17243.34|10
1628419850000|2021-08-08 10:50:50|17364.48|17244.48|17367.25|17247.25|17367.69|17247.69|17364.48|17244.48|10
1628419860000|2021-08-08 10:51:00|17367.14|17247.14|17364.4|17244.4|17367.61|17247.61|17364.09|17244.09|10
1628419870000|2021-08-08 10:51:10|17365.45|17245.45|17365.37|17245.37|17365.45|17245.45|17363.79|17243.79|10
1628419880000|2021-08-08 10:51:20|17365.47|17245.47|17364.81|17244.81|17365.63|17245.63|17364.44|17244.44|10
1628419890000|2021-08-08 10:51:30|17365.03|17245.03|17367.44|17247.44|17367.44|17247.44|17365.03|17245.03|10
1628419900000|2021-08-08 10:51:40|17367.39|17247.39|17367.52|17247.52|17367.86|17247.86|17367.23|17247.23|9
1628419910000|2021-08-08 10:51:50|17366.64|17246.64|17366.66|17246.66|17366.66|17246.66|17366.24|17246.24|9
1628419920000|2021-08-08 10:52:00|17366.7|17246.7|17370.05|17250.05|17370.05|17250.05|17366.7|17246.7|10
1628419930000|2021-08-08 10:52:10|17370.32|17250.32|17374.76|17254.76|17374.85|17254.85|17370.32|17250.32|10
1628419940000|2021-08-08 10:52:20|17374.61|17254.61|17375.97|17255.97|17375.97|17255.97|17373.89|17253.89|10
1628419950000|2021-08-08 10:52:30|17376.22|17256.22|17378.45|17258.45|17378.45|17258.45|17376.22|17256.22|8
1628419960000|2021-08-08 10:52:40|17382.39|17262.39|17388.5|17268.5|17388.5|17268.5|17382.23|17262.23|9
1628419970000|2021-08-08 10:52:50|17388.55|17268.55|17392.41|17272.41|17392.41|17272.41|17388.55|17268.55|10
1628419980000|2021-08-08 10:53:00|17392.27|17272.27|17399.93|17279.93|17400.11|17280.11|17392.27|17272.27|10
1628419990000|2021-08-08 10:53:10|17399.99|17279.99|17400.12|17280.12|17401.51|17281.51|17399.99|17279.99|10
1628420000000|2021-08-08 10:53:20|17401.28|17281.28|17401.6|17281.6|17401.9|17281.9|17400.63|17280.63|10
1628420010000|2021-08-08 10:53:30|17401.93|17281.93|17399.36|17279.36|17401.93|17281.93|17398.74|17278.74|10
1628420020000|2021-08-08 10:53:40|17399.18|17279.18|17399.07|17279.07|17399.74|17279.74|17397.84|17277.84|10
1628420030000|2021-08-08 10:53:50|17399.14|17279.14|17397.86|17277.86|17399.8|17279.8|17397.86|17277.86|9
1628420040000|2021-08-08 10:54:00|17398.44|17278.44|17402.34|17282.34|17402.34|17282.34|17398.44|17278.44|10
1628420050000|2021-08-08 10:54:10|17403.08|17283.08|17402.11|17282.11|17403.89|17283.89|17402.11|17282.11|9
1628420060000|2021-08-08 10:54:20|17401.8|17281.8|17400.58|17280.58|17401.95|17281.95|17400.58|17280.58|9
1628420070000|2021-08-08 10:54:30|17400.79|17280.79|17397.38|17277.38|17400.81|17280.81|17397.38|17277.38|10
1628420080000|2021-08-08 10:54:40|17397.19|17277.19|17394.03|17274.03|17397.19|17277.19|17393.96|17273.96|10
1628420090000|2021-08-08 10:54:50|17394.02|17274.02|17393.74|17273.74|17394.29|17274.29|17393.67|17273.67|9
1628420100000|2021-08-08 10:55:00|17393.69|17273.69|17392.12|17272.12|17393.69|17273.69|17391.93|17271.93|10
1628420110000|2021-08-08 10:55:10|17390.65|17270.65|17388.87|17268.87|17391.75|17271.75|17388.87|17268.87|9
1628420120000|2021-08-08 10:55:20|17388.81|17268.81|17389.26|17269.26|17389.26|17269.26|17387.43|17267.43|10
1628420130000|2021-08-08 10:55:30|17389.78|17269.78|17394.14|17274.14|17394.14|17274.14|17389.78|17269.78|9
1628420140000|2021-08-08 10:55:40|17392.66|17272.66|17394.24|17274.24|17394.43|17274.43|17392.66|17272.66|10
1628420150000|2021-08-08 10:55:50|17394.09|17274.09|17394.68|17274.68|17395.42|17275.42|17394.09|17274.09|8
1628420160000|2021-08-08 10:56:00|17394.7|17274.7|17393.07|17273.07|17395.57|17275.57|17393.07|17273.07|10
1628420170000|2021-08-08 10:56:10|17392.07|17272.07|17387.74|17267.74|17392.07|17272.07|17387.69|17267.69|9
1628420180000|2021-08-08 10:56:20|17387.06|17267.06|17385.12|17265.12|17388.93|17268.93|17385.12|17265.12|10
1628420190000|2021-08-08 10:56:30|17382.96|17262.96|17381.19|17261.19|17382.96|17262.96|17380.81|17260.81|10
1628420200000|2021-08-08 10:56:40|17380.6|17260.6|17381.7|17261.7|17381.76|17261.76|17380.6|17260.6|9
1628420210000|2021-08-08 10:56:50|17382.17|17262.17|17386.36|17266.36|17386.36|17266.36|17381.56|17261.56|9
1628420220000|2021-08-08 10:57:00|17386.49|17266.49|17387.77|17267.77|17388.29|17268.29|17386.49|17266.49|10
1628420230000|2021-08-08 10:57:10|17386.57|17266.57|17387.55|17267.55|17388.11|17268.11|17386.4|17266.4|9
1628420240000|2021-08-08 10:57:20|17386.44|17266.44|17386.97|17266.97|17387.93|17267.93|17386.44|17266.44|8
1628420250000|2021-08-08 10:57:30|17388.3|17268.3|17392.07|17272.07|17392.07|17272.07|17388.04|17268.04|10
1628420260000|2021-08-08 10:57:40|17392.03|17272.03|17394.43|17274.43|17394.43|17274.43|17392.03|17272.03|10
1628420270000|2021-08-08 10:57:50|17394.31|17274.31|17394.58|17274.58|17395.05|17275.05|17393.27|17273.27|9
1628420280000|2021-08-08 10:58:00|17394.65|17274.65|17395.94|17275.94|17395.94|17275.94|17394.62|17274.62|10
1628420290000|2021-08-08 10:58:10|17396.04|17276.04|17397.1|17277.1|17397.33|17277.33|17395.76|17275.76|10
1628420300000|2021-08-08 10:58:20|17396.97|17276.97|17394.96|17274.96|17397.05|17277.05|17394.96|17274.96|8
1628420310000|2021-08-08 10:58:30|17394.71|17274.71|17394.74|17274.74|17394.82|17274.82|17394.48|17274.48|10
1628420320000|2021-08-08 10:58:40|17395.07|17275.07|17395.14|17275.14|17396.36|17276.36|17395.07|17275.07|8
1628420330000|2021-08-08 10:58:50|17394.95|17274.95|17394.93|17274.93|17396.07|17276.07|17394.65|17274.65|8
1628420340000|2021-08-08 10:59:00|17395.1|17275.1|17394.07|17274.07|17396.34|17276.34|17394.07|17274.07|8
1628420350000|2021-08-08 10:59:10|17392.84|17272.84|17394.71|17274.71|17394.77|17274.77|17392.59|17272.59|10
1628420360000|2021-08-08 10:59:20|17394.65|17274.65|17389.17|17269.17|17394.65|17274.65|17389.17|17269.17|9
1628420370000|2021-08-08 10:59:30|17389.61|17269.61|17389.63|17269.63|17390.72|17270.72|17389.61|17269.61|9
1628420380000|2021-08-08 10:59:40|17389.48|17269.48|17388.44|17268.44|17389.48|17269.48|17388.29|17268.29|10
1628420390000|2021-08-08 10:59:50|17388.65|17268.65|17387.35|17267.35|17389.43|17269.43|17387.35|17267.35|10
1628420400000|2021-08-08 11:00:00|17385.69|17265.69|17375.58|17255.58|17385.69|17265.69|17375.58|17255.58|10
1628420410000|2021-08-08 11:00:10|17374.36|17254.36|17371.26|17251.26|17374.37|17254.37|17370.44|17250.44|10
1628420420000|2021-08-08 11:00:20|17370.22|17250.22|17377.66|17257.66|17378.09|17258.09|17370.08|17250.08|10
1628420430000|2021-08-08 11:00:30|17379.35|17259.35|17382.94|17262.94|17382.94|17262.94|17379.35|17259.35|9
1628420440000|2021-08-08 11:00:40|17383.51|17263.51|17387.44|17267.44|17387.51|17267.51|17383.51|17263.51|10
1628420450000|2021-08-08 11:00:50|17390.67|17270.67|17399.34|17279.34|17399.34|17279.34|17390.67|17270.67|10
1628420460000|2021-08-08 11:01:00|17400.03|17280.03|17406.16|17286.16|17406.16|17286.16|17400.03|17280.03|10
1628420470000|2021-08-08 11:01:10|17409.18|17289.18|17417.78|17297.78|17417.78|17297.78|17409.18|17289.18|10
1628420480000|2021-08-08 11:01:20|17418.46|17298.46|17421.78|17301.78|17423.05|17303.05|17418.46|17298.46|9
1628420490000|2021-08-08 11:01:30|17422.13|17302.13|17423.82|17303.82|17424.28|17304.28|17421.71|17301.71|10
1628420500000|2021-08-08 11:01:40|17424.11|17304.11|17428.27|17308.27|17428.27|17308.27|17423.5|17303.5|10
1628420510000|2021-08-08 11:01:50|17428.87|17308.87|17429.08|17309.08|17429.08|17309.08|17427.53|17307.53|10
1628420520000|2021-08-08 11:02:00|17429.1|17309.1|17429.86|17309.86|17430.88|17310.88|17429.06|17309.06|10
1628420530000|2021-08-08 11:02:10|17431.13|17311.13|17435.19|17315.19|17435.37|17315.37|17429.89|17309.89|10
1628420540000|2021-08-08 11:02:20|17435.47|17315.47|17435.13|17315.13|17436.19|17316.19|17434.57|17314.57|10
1628420550000|2021-08-08 11:02:30|17435.12|17315.12|17435.78|17315.78|17435.78|17315.78|17434.75|17314.75|10
1628420560000|2021-08-08 11:02:40|17435.79|17315.79|17438.61|17318.61|17438.61|17318.61|17435.19|17315.19|10
1628420570000|2021-08-08 11:02:50|17439.48|17319.48|17446.91|17326.91|17446.91|17326.91|17439.48|17319.48|10
1628420580000|2021-08-08 11:03:00|17446.92|17326.92|17447.32|17327.32|17447.32|17327.32|17445.9|17325.9|10
1628420590000|2021-08-08 11:03:10|17447.44|17327.44|17450.28|17330.28|17450.28|17330.28|17447.44|17327.44|10
1628420600000|2021-08-08 11:03:20|17450.03|17330.03|17454.26|17334.26|17454.26|17334.26|17450.03|17330.03|10
1628420610000|2021-08-08 11:03:30|17454.59|17334.59|17452.97|17332.97|17454.89|17334.89|17452.97|17332.97|10
1628420620000|2021-08-08 11:03:40|17454.5|17334.5|17453.91|17333.91|17455.16|17335.16|17453.91|17333.91|10
1628420630000|2021-08-08 11:03:50|17453.96|17333.96|17455.05|17335.05|17455.71|17335.71|17453.96|17333.96|10
1628420640000|2021-08-08 11:04:00|17455.14|17335.14|17455.41|17335.41|17455.81|17335.81|17455.05|17335.05|10
1628420650000|2021-08-08 11:04:10|17455.48|17335.48|17454.25|17334.25|17455.48|17335.48|17454.02|17334.02|10
1628420660000|2021-08-08 11:04:20|17452.47|17332.47|17453.39|17333.39|17453.77|17333.77|17452.47|17332.47|9
1628420670000|2021-08-08 11:04:30|17453.36|17333.36|17450.57|17330.57|17453.53|17333.53|17450.57|17330.57|10
1628420680000|2021-08-08 11:04:40|17450.54|17330.54|17453.54|17333.54|17453.54|17333.54|17450.54|17330.54|8
1628420690000|2021-08-08 11:04:50|17453.7|17333.7|17451.63|17331.63|17453.7|17333.7|17451.63|17331.63|10
1628420700000|2021-08-08 11:05:00|17451.45|17331.45|17448.82|17328.82|17451.45|17331.45|17448.8|17328.8|10
1628420710000|2021-08-08 11:05:10|17448.6|17328.6|17444.51|17324.51|17448.6|17328.6|17444.48|17324.48|10
1628420720000|2021-08-08 11:05:20|17444.17|17324.17|17441.45|17321.45|17444.17|17324.17|17441.25|17321.25|9
1628420730000|2021-08-08 11:05:30|17440.6|17320.6|17440.58|17320.58|17441|17321|17440.11|17320.11|10
1628420740000|2021-08-08 11:05:40|17441.84|17321.84|17446.36|17326.36|17446.36|17326.36|17441.84|17321.84|10
1628420750000|2021-08-08 11:05:50|17446.28|17326.28|17447.33|17327.33|17447.33|17327.33|17445.09|17325.09|9
1628420760000|2021-08-08 11:06:00|17447.96|17327.96|17448.89|17328.89|17449.42|17329.42|17447.68|17327.68|10
1628420770000|2021-08-08 11:06:10|17448.78|17328.78|17449.82|17329.82|17449.82|17329.82|17448.61|17328.61|10
1628420780000|2021-08-08 11:06:20|17449.19|17329.19|17449.77|17329.77|17449.77|17329.77|17447.81|17327.81|6
1628420790000|2021-08-08 11:06:30|17449.53|17329.53|17447.93|17327.93|17450.8|17330.8|17447.93|17327.93|9
1628420800000|2021-08-08 11:06:40|17448.13|17328.13|17445.69|17325.69|17448.16|17328.16|17445.69|17325.69|9
1628420810000|2021-08-08 11:06:50|17445.41|17325.41|17443.69|17323.69|17445.41|17325.41|17443.69|17323.69|10
1628420820000|2021-08-08 11:07:00|17443.93|17323.93|17444.45|17324.45|17444.89|17324.89|17443.93|17323.93|10
1628420830000|2021-08-08 11:07:10|17444.4|17324.4|17445.24|17325.24|17446.54|17326.54|17444.11|17324.11|10
1628420840000|2021-08-08 11:07:20|17445.19|17325.19|17443.69|17323.69|17445.92|17325.92|17443.69|17323.69|10
1628420850000|2021-08-08 11:07:30|17443.61|17323.61|17446.01|17326.01|17446.01|17326.01|17443.61|17323.61|10
1628420860000|2021-08-08 11:07:40|17446.44|17326.44|17444.73|17324.73|17446.44|17326.44|17444.53|17324.53|9
1628420870000|2021-08-08 11:07:50|17444.56|17324.56|17444.04|17324.04|17444.64|17324.64|17443.34|17323.34|10
1628420880000|2021-08-08 11:08:00|17442.79|17322.79|17440.77|17320.77|17443.7|17323.7|17440.77|17320.77|10
1628420890000|2021-08-08 11:08:10|17440.91|17320.91|17440.75|17320.75|17442.03|17322.03|17440.75|17320.75|10
1628420900000|2021-08-08 11:08:20|17440.85|17320.85|17438.14|17318.14|17440.85|17320.85|17438.14|17318.14|9
1628420910000|2021-08-08 11:08:30|17438.02|17318.02|17435.21|17315.21|17438.02|17318.02|17435.21|17315.21|10
1628420920000|2021-08-08 11:08:40|17434.87|17314.87|17432.8|17312.8|17434.87|17314.87|17432.8|17312.8|10
1628420930000|2021-08-08 11:08:50|17432.75|17312.75|17435.53|17315.53|17435.53|17315.53|17432.29|17312.29|10
1628420940000|2021-08-08 11:09:00|17435.35|17315.35|17436.56|17316.56|17436.56|17316.56|17435.35|17315.35|9
1628420950000|2021-08-08 11:09:10|17436.13|17316.13|17435.41|17315.41|17436.13|17316.13|17434.87|17314.87|9
1628420960000|2021-08-08 11:09:20|17435.59|17315.59|17434.14|17314.14|17435.59|17315.59|17433.58|17313.58|10
1628420970000|2021-08-08 11:09:30|17434.08|17314.08|17432.12|17312.12|17434.9|17314.9|17431.32|17311.32|10
1628420980000|2021-08-08 11:09:40|17430.39|17310.39|17433.62|17313.62|17433.62|17313.62|17430.39|17310.39|10
1628420990000|2021-08-08 11:09:50|17434.23|17314.23|17435.16|17315.16|17435.34|17315.34|17433.47|17313.47|9
1628421000000|2021-08-08 11:10:00|17435.08|17315.08|17436.62|17316.62|17436.82|17316.82|17433.55|17313.55|10
1628421010000|2021-08-08 11:10:10|17436.63|17316.63|17434.73|17314.73|17436.99|17316.99|17434.73|17314.73|9
1628421020000|2021-08-08 11:10:20|17435.06|17315.06|17425.62|17305.62|17436.51|17316.51|17425.62|17305.62|10
1628421030000|2021-08-08 11:10:30|17423.29|17303.29|17418.76|17298.76|17423.33|17303.33|17418.76|17298.76|10
1628421040000|2021-08-08 11:10:40|17418.43|17298.43|17413|17293|17418.48|17298.48|17412.61|17292.61|10
1628421050000|2021-08-08 11:10:50|17412.78|17292.78|17409.43|17289.43|17412.78|17292.78|17409.43|17289.43|10
1628421060000|2021-08-08 11:11:00|17408.86|17288.86|17407.24|17287.24|17408.93|17288.93|17406.96|17286.96|10
1628421070000|2021-08-08 11:11:10|17407.42|17287.42|17407.41|17287.41|17407.67|17287.67|17406.77|17286.77|10
1628421080000|2021-08-08 11:11:20|17407.44|17287.44|17407.28|17287.28|17409.19|17289.19|17407.28|17287.28|10
1628421090000|2021-08-08 11:11:30|17407.19|17287.19|17406.62|17286.62|17408.35|17288.35|17406.62|17286.62|10
1628421100000|2021-08-08 11:11:40|17406.18|17286.18|17402.23|17282.23|17406.18|17286.18|17402.01|17282.01|10
1628421110000|2021-08-08 11:11:50|17402.29|17282.29|17401.77|17281.77|17403.15|17283.15|17401.42|17281.42|10
1628421120000|2021-08-08 11:12:00|17401.9|17281.9|17401.41|17281.41|17402.23|17282.23|17401.37|17281.37|9
1628421130000|2021-08-08 11:12:10|17400.81|17280.81|17399.57|17279.57|17400.81|17280.81|17399.21|17279.21|10
1628421140000|2021-08-08 11:12:20|17399.55|17279.55|17399.87|17279.87|17399.87|17279.87|17399.51|17279.51|8
1628421150000|2021-08-08 11:12:30|17399.95|17279.95|17399.3|17279.3|17401.03|17281.03|17399.3|17279.3|10
1628421160000|2021-08-08 11:12:40|17398.19|17278.19|17398.87|17278.87|17400.25|17280.25|17398.19|17278.19|9
1628421170000|2021-08-08 11:12:50|17398.69|17278.69|17401.54|17281.54|17401.54|17281.54|17398.47|17278.47|10
1628421180000|2021-08-08 11:13:00|17401.61|17281.61|17403.56|17283.56|17403.56|17283.56|17401.61|17281.61|10
1628421190000|2021-08-08 11:13:10|17403.91|17283.91|17405.51|17285.51|17405.93|17285.93|17403.91|17283.91|8
1628421200000|2021-08-08 11:13:20|17406.49|17286.49|17405.95|17285.95|17406.94|17286.94|17405.95|17285.95|10
1628421210000|2021-08-08 11:13:30|17405.73|17285.73|17403.8|17283.8|17405.73|17285.73|17403.8|17283.8|8
1628421220000|2021-08-08 11:13:40|17403.45|17283.45|17399.03|17279.03|17404.6|17284.6|17399.03|17279.03|9
1628421230000|2021-08-08 11:13:50|17398.81|17278.81|17394.52|17274.52|17398.81|17278.81|17394.52|17274.52|10
1628421240000|2021-08-08 11:14:00|17394.32|17274.32|17385.9|17265.9|17394.32|17274.32|17385.9|17265.9|10
1628421250000|2021-08-08 11:14:10|17386.36|17266.36|17381.92|17261.92|17386.36|17266.36|17381.62|17261.62|10
1628421260000|2021-08-08 11:14:20|17380.37|17260.37|17375.93|17255.93|17380.37|17260.37|17375.42|17255.42|10
1628421270000|2021-08-08 11:14:30|17375.79|17255.79|17372.24|17252.24|17375.79|17255.79|17372.13|17252.13|10
1628421280000|2021-08-08 11:14:40|17371.2|17251.2|17370.81|17250.81|17371.2|17251.2|17369.41|17249.41|10
1628421290000|2021-08-08 11:14:50|17371.07|17251.07|17368.74|17248.74|17371.07|17251.07|17368.74|17248.74|8
1628421300000|2021-08-08 11:15:00|17368.72|17248.72|17370.96|17250.96|17370.96|17250.96|17367.52|17247.52|10
1628421310000|2021-08-08 11:15:10|17371.12|17251.12|17372.24|17252.24|17372.24|17252.24|17371.12|17251.12|10
1628421320000|2021-08-08 11:15:20|17370.98|17250.98|17369.58|17249.58|17370.98|17250.98|17369.08|17249.08|10
1628421330000|2021-08-08 11:15:30|17368.25|17248.25|17362.38|17242.38|17368.26|17248.26|17362.38|17242.38|8
1628421340000|2021-08-08 11:15:40|17362.01|17242.01|17355.09|17235.09|17362.01|17242.01|17355.09|17235.09|10
1628421350000|2021-08-08 11:15:50|17355.91|17235.91|17353.05|17233.05|17356.02|17236.02|17352.85|17232.85|10
1628421360000|2021-08-08 11:16:00|17354.25|17234.25|17354.26|17234.26|17354.26|17234.26|17352.82|17232.82|10
1628421370000|2021-08-08 11:16:10|17353.99|17233.99|17347.63|17227.63|17353.99|17233.99|17347.63|17227.63|10
1628421380000|2021-08-08 11:16:20|17348.38|17228.38|17347.93|17227.93|17348.38|17228.38|17345.58|17225.58|9
1628421390000|2021-08-08 11:16:30|17346.78|17226.78|17340.68|17220.68|17347.49|17227.49|17340.68|17220.68|10
1628421400000|2021-08-08 11:16:40|17338.5|17218.5|17315.43|17195.43|17340.65|17220.65|17315.43|17195.43|10
1628421410000|2021-08-08 11:16:50|17313.82|17193.82|17306.33|17186.33|17313.82|17193.82|17305.78|17185.78|10
1628421420000|2021-08-08 11:17:00|17306.7|17186.7|17314.07|17194.07|17314.31|17194.31|17306.7|17186.7|10
1628421430000|2021-08-08 11:17:10|17315.32|17195.32|17314.27|17194.27|17320.88|17200.88|17313.54|17193.54|10
1628421440000|2021-08-08 11:17:20|17316.23|17196.23|17316.87|17196.87|17316.87|17196.87|17314.33|17194.33|10
1628421450000|2021-08-08 11:17:30|17318.4|17198.4|17301.94|17181.94|17318.4|17198.4|17301.94|17181.94|10
1628421460000|2021-08-08 11:17:40|17302.25|17182.25|17303.01|17183.01|17304.48|17184.48|17302.25|17182.25|10
1628421470000|2021-08-08 11:17:50|17302.87|17182.87|17303.11|17183.11|17305.16|17185.16|17302.87|17182.87|10
1628421480000|2021-08-08 11:18:00|17302.47|17182.47|17300.17|17180.17|17302.47|17182.47|17298.33|17178.33|9
1628421490000|2021-08-08 11:18:10|17300.56|17180.56|17301.15|17181.15|17301.93|17181.93|17299.78|17179.78|10
1628421500000|2021-08-08 11:18:20|17302.27|17182.27|17305.15|17185.15|17305.15|17185.15|17299.98|17179.98|9
1628421510000|2021-08-08 11:18:30|17308.52|17188.52|17313.45|17193.45|17313.45|17193.45|17308.52|17188.52|10
1628421520000|2021-08-08 11:18:40|17313.7|17193.7|17314.29|17194.29|17315.84|17195.84|17313.02|17193.02|10
1628421530000|2021-08-08 11:18:50|17315.69|17195.69|17333.52|17213.52|17333.52|17213.52|17315.69|17195.69|10
1628421540000|2021-08-08 11:19:00|17337.61|17217.61|17344.05|17224.05|17344.23|17224.23|17337.61|17217.61|10
1628421550000|2021-08-08 11:19:10|17344.96|17224.96|17346.76|17226.76|17347.54|17227.54|17343.4|17223.4|10
1628421560000|2021-08-08 11:19:20|17350.73|17230.73|17347.41|17227.41|17351.73|17231.73|17346.58|17226.58|10
1628421570000|2021-08-08 11:19:30|17347.47|17227.47|17349.94|17229.94|17349.94|17229.94|17346.64|17226.64|10
1628421580000|2021-08-08 11:19:40|17350.38|17230.38|17353.32|17233.32|17353.32|17233.32|17350.38|17230.38|9
1628421590000|2021-08-08 11:19:50|17354.19|17234.19|17359.76|17239.76|17359.93|17239.93|17354.19|17234.19|10
1628421600000|2021-08-08 11:20:00|17360.38|17240.38|17363.67|17243.67|17363.67|17243.67|17360.38|17240.38|10
1628421610000|2021-08-08 11:20:10|17366.82|17246.82|17376.47|17256.47|17377.36|17257.36|17366.82|17246.82|10
1628421620000|2021-08-08 11:20:20|17376.71|17256.71|17391.02|17271.02|17391.02|17271.02|17376.71|17256.71|10
1628421630000|2021-08-08 11:20:30|17391.65|17271.65|17399.37|17279.37|17399.43|17279.43|17391.65|17271.65|10
1628421640000|2021-08-08 11:20:40|17399.71|17279.71|17406.05|17286.05|17406.72|17286.72|17399.71|17279.71|10
1628421650000|2021-08-08 11:20:50|17405.89|17285.89|17411.88|17291.88|17411.88|17291.88|17404.89|17284.89|10
1628421660000|2021-08-08 11:21:00|17413.97|17293.97|17419.51|17299.51|17419.51|17299.51|17413.63|17293.63|10
1628421670000|2021-08-08 11:21:10|17421.41|17301.41|17422.37|17302.37|17423.49|17303.49|17421.41|17301.41|10
1628421680000|2021-08-08 11:21:20|17422.35|17302.35|17420.75|17300.75|17422.35|17302.35|17418.99|17298.99|10
1628421690000|2021-08-08 11:21:30|17415.81|17295.81|17410.04|17290.04|17415.81|17295.81|17409.56|17289.56|10
1628421700000|2021-08-08 11:21:40|17407.72|17287.72|17403.02|17283.02|17407.72|17287.72|17403.02|17283.02|10
1628421710000|2021-08-08 11:21:50|17403.6|17283.6|17404.11|17284.11|17404.65|17284.65|17402.75|17282.75|10
1628421720000|2021-08-08 11:22:00|17404.92|17284.92|17418.76|17298.76|17418.76|17298.76|17404.92|17284.92|10
1628421730000|2021-08-08 11:22:10|17420.46|17300.46|17425.53|17305.53|17425.53|17305.53|17420.46|17300.46|10
1628421740000|2021-08-08 11:22:20|17423.8|17303.8|17426.07|17306.07|17427.53|17307.53|17423.8|17303.8|10
1628421750000|2021-08-08 11:22:30|17427.89|17307.89|17435.24|17315.24|17435.77|17315.77|17427.89|17307.89|10
1628421760000|2021-08-08 11:22:40|17436.21|17316.21|17439.53|17319.53|17439.53|17319.53|17435.67|17315.67|10
1628421770000|2021-08-08 11:22:50|17441.11|17321.11|17440.81|17320.81|17442.27|17322.27|17440.57|17320.57|9
1628421780000|2021-08-08 11:23:00|17439.97|17319.97|17434.65|17314.65|17439.97|17319.97|17434.65|17314.65|10
1628421790000|2021-08-08 11:23:10|17434.45|17314.45|17430.37|17310.37|17434.45|17314.45|17430.24|17310.24|10
1628421800000|2021-08-08 11:23:20|17430.3|17310.3|17425.41|17305.41|17430.3|17310.3|17424.99|17304.99|9
1628421810000|2021-08-08 11:23:30|17424.5|17304.5|17420.06|17300.06|17424.61|17304.61|17420.06|17300.06|10
1628421820000|2021-08-08 11:23:40|17418.65|17298.65|17419.25|17299.25|17419.25|17299.25|17417.8|17297.8|10
1628421830000|2021-08-08 11:23:50|17419.24|17299.24|17416.68|17296.68|17419.24|17299.24|17416.68|17296.68|9
1628421840000|2021-08-08 11:24:00|17416.77|17296.77|17416.59|17296.59|17416.77|17296.77|17415.86|17295.86|10
1628421850000|2021-08-08 11:24:10|17416.71|17296.71|17419.42|17299.42|17419.42|17299.42|17416.7|17296.7|9
1628421860000|2021-08-08 11:24:20|17419.72|17299.72|17415.31|17295.31|17419.72|17299.72|17414.44|17294.44|10
1628421870000|2021-08-08 11:24:30|17414.88|17294.88|17417.34|17297.34|17417.88|17297.88|17414.88|17294.88|10
1628421880000|2021-08-08 11:24:40|17416.96|17296.96|17411.04|17291.04|17416.96|17296.96|17411.04|17291.04|9
1628421890000|2021-08-08 11:24:50|17409.79|17289.79|17405.48|17285.48|17409.79|17289.79|17405.48|17285.48|9
1628421900000|2021-08-08 11:25:00|17406.8|17286.8|17402.96|17282.96|17406.8|17286.8|17402.96|17282.96|10
1628421910000|2021-08-08 11:25:10|17401.04|17281.04|17399.39|17279.39|17401.08|17281.08|17399.31|17279.31|10
1628421920000|2021-08-08 11:25:20|17400.17|17280.17|17396.53|17276.53|17400.36|17280.36|17396.53|17276.53|10
1628421930000|2021-08-08 11:25:30|17396.08|17276.08|17392.61|17272.61|17396.08|17276.08|17392.61|17272.61|10
1628421940000|2021-08-08 11:25:40|17392.48|17272.48|17390.22|17270.22|17392.48|17272.48|17390.22|17270.22|10
1628421950000|2021-08-08 11:25:50|17388.25|17268.25|17383.9|17263.9|17388.25|17268.25|17383.79|17263.79|10
1628421960000|2021-08-08 11:26:00|17383.67|17263.67|17380.35|17260.35|17383.67|17263.67|17380.35|17260.35|10
1628421970000|2021-08-08 11:26:10|17379.34|17259.34|17378.77|17258.77|17381.56|17261.56|17378.77|17258.77|10
1628421980000|2021-08-08 11:26:20|17378.05|17258.05|17376.27|17256.27|17378.05|17258.05|17376.27|17256.27|10
1628421990000|2021-08-08 11:26:30|17376.09|17256.09|17376.29|17256.29|17377.17|17257.17|17375.73|17255.73|10
1628422000000|2021-08-08 11:26:40|17376.49|17256.49|17375.48|17255.48|17377.99|17257.99|17375.48|17255.48|10
1628422010000|2021-08-08 11:26:50|17373.44|17253.44|17365.05|17245.05|17373.44|17253.44|17362.56|17242.56|10
1628422020000|2021-08-08 11:27:00|17365.47|17245.47|17368.3|17248.3|17368.7|17248.7|17365.47|17245.47|10
1628422030000|2021-08-08 11:27:10|17366.96|17246.96|17362.06|17242.06|17366.96|17246.96|17362.06|17242.06|10
1628422040000|2021-08-08 11:27:20|17359.54|17239.54|17350.65|17230.65|17359.99|17239.99|17350.65|17230.65|10
1628422050000|2021-08-08 11:27:30|17349.74|17229.74|17349.08|17229.08|17349.74|17229.74|17347.56|17227.56|9
1628422060000|2021-08-08 11:27:40|17348.51|17228.51|17349.02|17229.02|17349.02|17229.02|17347.36|17227.36|10
1628422070000|2021-08-08 11:27:50|17349.05|17229.05|17351.01|17231.01|17351.01|17231.01|17349.05|17229.05|10
1628422080000|2021-08-08 11:28:00|17350.12|17230.12|17353.72|17233.72|17353.72|17233.72|17350.12|17230.12|10
1628422090000|2021-08-08 11:28:10|17354.25|17234.25|17354.73|17234.73|17355.48|17235.48|17354.25|17234.25|8
1628422100000|2021-08-08 11:28:20|17355|17235|17361.94|17241.94|17361.94|17241.94|17355|17235|10
1628422110000|2021-08-08 11:28:30|17361.88|17241.88|17365.63|17245.63|17365.63|17245.63|17360.88|17240.88|10
1628422120000|2021-08-08 11:28:40|17366.53|17246.53|17371.82|17251.82|17371.82|17251.82|17366.53|17246.53|10
1628422130000|2021-08-08 11:28:50|17372.77|17252.77|17378.45|17258.45|17379.37|17259.37|17372.77|17252.77|10
1628422140000|2021-08-08 11:29:00|17380.07|17260.07|17384.16|17264.16|17384.16|17264.16|17379.56|17259.56|10
1628422150000|2021-08-08 11:29:10|17385|17265|17388.81|17268.81|17388.81|17268.81|17385|17265|10
1628422160000|2021-08-08 11:29:20|17388.08|17268.08|17386.94|17266.94|17389.14|17269.14|17385.77|17265.77|10
1628422170000|2021-08-08 11:29:30|17386.91|17266.91|17383.8|17263.8|17386.91|17266.91|17383.68|17263.68|10
1628422180000|2021-08-08 11:29:40|17383.4|17263.4|17388.23|17268.23|17389.51|17269.51|17383.4|17263.4|10
1628422190000|2021-08-08 11:29:50|17388.82|17268.82|17390.68|17270.68|17390.87|17270.87|17388.82|17268.82|9
1628422200000|2021-08-08 11:30:00|17392.97|17272.97|17394.08|17274.08|17394.28|17274.28|17392.76|17272.76|10
1628422210000|2021-08-08 11:30:10|17395.43|17275.43|17400.3|17280.3|17400.3|17280.3|17395.43|17275.43|10
1628422220000|2021-08-08 11:30:20|17402.63|17282.63|17407.08|17287.08|17407.08|17287.08|17402.63|17282.63|10
1628422230000|2021-08-08 11:30:30|17406.58|17286.58|17426.94|17306.94|17426.94|17306.94|17406.58|17286.58|10
1628422240000|2021-08-08 11:30:40|17432.35|17312.35|17437.13|17317.13|17437.46|17317.46|17432.35|17312.35|10
1628422250000|2021-08-08 11:30:50|17437.64|17317.64|17441.7|17321.7|17442.26|17322.26|17437.15|17317.15|10
1628422260000|2021-08-08 11:31:00|17444.06|17324.06|17448.3|17328.3|17451.57|17331.57|17443.16|17323.16|10
1628422270000|2021-08-08 11:31:10|17448.06|17328.06|17445|17325|17448.68|17328.68|17444.54|17324.54|10
1628422280000|2021-08-08 11:31:20|17445.86|17325.86|17448.52|17328.52|17448.86|17328.86|17445.19|17325.19|10
1628422290000|2021-08-08 11:31:30|17449.06|17329.06|17451.16|17331.16|17452.23|17332.23|17449.06|17329.06|10
1628422300000|2021-08-08 11:31:40|17449.75|17329.75|17446.63|17326.63|17449.75|17329.75|17444.1|17324.1|10
1628422310000|2021-08-08 11:31:50|17445.21|17325.21|17444.29|17324.29|17446.61|17326.61|17444.29|17324.29|10
1628422320000|2021-08-08 11:32:00|17444.44|17324.44|17441.78|17321.78|17445.48|17325.48|17441.29|17321.29|10
1628422330000|2021-08-08 11:32:10|17441.54|17321.54|17443.09|17323.09|17443.98|17323.98|17441.54|17321.54|10
1628422340000|2021-08-08 11:32:20|17442.78|17322.78|17439.39|17319.39|17442.89|17322.89|17439.39|17319.39|10
1628422350000|2021-08-08 11:32:30|17439.4|17319.4|17440.82|17320.82|17440.82|17320.82|17438.98|17318.98|10
1628422360000|2021-08-08 11:32:40|17441.31|17321.31|17445.76|17325.76|17445.76|17325.76|17441.31|17321.31|10
1628422370000|2021-08-08 11:32:50|17445.84|17325.84|17449.44|17329.44|17449.44|17329.44|17445.05|17325.05|10
1628422380000|2021-08-08 11:33:00|17449.51|17329.51|17456.91|17336.91|17457.46|17337.46|17449.51|17329.51|10
1628422390000|2021-08-08 11:33:10|17456.86|17336.86|17461.09|17341.09|17461.09|17341.09|17456.86|17336.86|10
1628422400000|2021-08-08 11:33:20|17461.74|17341.74|17464.1|17344.1|17464.67|17344.67|17461.74|17341.74|10
1628422410000|2021-08-08 11:33:30|17465.71|17345.71|17464.18|17344.18|17465.71|17345.71|17463.58|17343.58|9
1628422420000|2021-08-08 11:33:40|17464.11|17344.11|17463.92|17343.92|17464.79|17344.79|17463.31|17343.31|10
1628422430000|2021-08-08 11:33:50|17463.2|17343.2|17462.45|17342.45|17463.25|17343.25|17462.45|17342.45|10
1628422440000|2021-08-08 11:34:00|17462.26|17342.26|17458.33|17338.33|17462.26|17342.26|17458.33|17338.33|10
1628422450000|2021-08-08 11:34:10|17457.89|17337.89|17454.8|17334.8|17457.89|17337.89|17454.66|17334.66|10
1628422460000|2021-08-08 11:34:20|17453.33|17333.33|17451.21|17331.21|17453.33|17333.33|17450.54|17330.54|10
1628422470000|2021-08-08 11:34:30|17452.17|17332.17|17451.87|17331.87|17452.55|17332.55|17451.66|17331.66|10
1628422480000|2021-08-08 11:34:40|17452.12|17332.12|17454.84|17334.84|17454.92|17334.92|17452.12|17332.12|10
1628422490000|2021-08-08 11:34:50|17454.68|17334.68|17454.43|17334.43|17454.88|17334.88|17454.22|17334.22|10
1628422500000|2021-08-08 11:35:00|17454.52|17334.52|17454.97|17334.97|17455.55|17335.55|17453.54|17333.54|9
1628422510000|2021-08-08 11:35:10|17454.76|17334.76|17454.75|17334.75|17454.95|17334.95|17454.01|17334.01|10
1628422520000|2021-08-08 11:35:20|17454.44|17334.44|17455.53|17335.53|17456.12|17336.12|17453.34|17333.34|10
1628422530000|2021-08-08 11:35:30|17455.16|17335.16|17450.84|17330.84|17455.16|17335.16|17450.84|17330.84|10
1628422540000|2021-08-08 11:35:40|17450.55|17330.55|17444.02|17324.02|17450.55|17330.55|17444.02|17324.02|10
1628422550000|2021-08-08 11:35:50|17444.08|17324.08|17442.51|17322.51|17444.08|17324.08|17442.51|17322.51|9
1628422560000|2021-08-08 11:36:00|17442.49|17322.49|17444.68|17324.68|17444.68|17324.68|17442.05|17322.05|10
1628422570000|2021-08-08 11:36:10|17444.52|17324.52|17445.14|17325.14|17445.41|17325.41|17444.43|17324.43|10
1628422580000|2021-08-08 11:36:20|17444.9|17324.9|17442.41|17322.41|17444.9|17324.9|17442.41|17322.41|9
1628422590000|2021-08-08 11:36:30|17442.35|17322.35|17441.45|17321.45|17442.35|17322.35|17441.21|17321.21|9
1628422600000|2021-08-08 11:36:40|17442.88|17322.88|17441.27|17321.27|17442.88|17322.88|17441.21|17321.21|9
1628422610000|2021-08-08 11:36:50|17441.31|17321.31|17442.24|17322.24|17443.44|17323.44|17441.31|17321.31|10
1628422620000|2021-08-08 11:37:00|17441.06|17321.06|17442.32|17322.32|17442.71|17322.71|17441.06|17321.06|10
1628422630000|2021-08-08 11:37:10|17443.57|17323.57|17443.48|17323.48|17444.69|17324.69|17443.48|17323.48|6
1628422640000|2021-08-08 11:37:20|17443.22|17323.22|17443.37|17323.37|17443.37|17323.37|17442.48|17322.48|10
1628422650000|2021-08-08 11:37:30|17443.35|17323.35|17441.32|17321.32|17443.41|17323.41|17441.32|17321.32|10
1628422660000|2021-08-08 11:37:40|17440.87|17320.87|17439.28|17319.28|17440.89|17320.89|17438.94|17318.94|10
1628422670000|2021-08-08 11:37:50|17439.16|17319.16|17441.22|17321.22|17441.7|17321.7|17439.16|17319.16|10
1628422680000|2021-08-08 11:38:00|17440.79|17320.79|17440.12|17320.12|17440.79|17320.79|17439.86|17319.86|9
1628422690000|2021-08-08 11:38:10|17438.78|17318.78|17440.61|17320.61|17440.61|17320.61|17438.78|17318.78|9
1628422700000|2021-08-08 11:38:20|17439.42|17319.42|17441.14|17321.14|17441.14|17321.14|17439.42|17319.42|10
1628422710000|2021-08-08 11:38:30|17441.08|17321.08|17440.03|17320.03|17441.08|17321.08|17440|17320|9
1628422720000|2021-08-08 11:38:40|17440.09|17320.09|17438|17318|17440.09|17320.09|17437.57|17317.57|9
1628422730000|2021-08-08 11:38:50|17438.47|17318.47|17439.51|17319.51|17439.51|17319.51|17437.73|17317.73|9
1628422740000|2021-08-08 11:39:00|17439.07|17319.07|17439.53|17319.53|17439.53|17319.53|17437.82|17317.82|10
1628422750000|2021-08-08 11:39:10|17439.52|17319.52|17437.01|17317.01|17439.52|17319.52|17436.9|17316.9|8
1628422760000|2021-08-08 11:39:20|17437.07|17317.07|17435.52|17315.52|17438.2|17318.2|17435.52|17315.52|9
1628422770000|2021-08-08 11:39:30|17435.26|17315.26|17437.49|17317.49|17437.49|17317.49|17435.26|17315.26|9
1628422780000|2021-08-08 11:39:40|17437.54|17317.54|17435.09|17315.09|17437.73|17317.73|17435.09|17315.09|9
1628422790000|2021-08-08 11:39:50|17434.95|17314.95|17433.73|17313.73|17434.95|17314.95|17433.61|17313.61|10
1628422800000|2021-08-08 11:40:00|17435.9|17315.9|17443.57|17323.57|17443.57|17323.57|17435.9|17315.9|10
1628422810000|2021-08-08 11:40:10|17445.91|17325.91|17448.89|17328.89|17448.89|17328.89|17445.91|17325.91|10
1628422820000|2021-08-08 11:40:20|17448.69|17328.69|17450.03|17330.03|17450.03|17330.03|17448.69|17328.69|9
1628422830000|2021-08-08 11:40:30|17450|17330|17451.29|17331.29|17451.29|17331.29|17449.53|17329.53|10
1628422840000|2021-08-08 11:40:40|17451.2|17331.2|17454.73|17334.73|17454.94|17334.94|17450.31|17330.31|10
1628422850000|2021-08-08 11:40:50|17454.34|17334.34|17450.6|17330.6|17454.76|17334.76|17450.6|17330.6|9
1628422860000|2021-08-08 11:41:00|17450.95|17330.95|17447.38|17327.38|17450.95|17330.95|17447.38|17327.38|10
1628422870000|2021-08-08 11:41:10|17446.65|17326.65|17439.51|17319.51|17446.65|17326.65|17439.03|17319.03|10
1628422880000|2021-08-08 11:41:20|17438.97|17318.97|17422.22|17302.22|17438.97|17318.97|17422.22|17302.22|10
1628422890000|2021-08-08 11:41:30|17420.78|17300.78|17419.88|17299.88|17420.78|17300.78|17418.75|17298.75|10
1628422900000|2021-08-08 11:41:40|17419.87|17299.87|17418.68|17298.68|17420.78|17300.78|17418.68|17298.68|9
1628422910000|2021-08-08 11:41:50|17418.18|17298.18|17416.34|17296.34|17418.18|17298.18|17415.89|17295.89|10
1628422920000|2021-08-08 11:42:00|17415.92|17295.92|17418|17298|17418|17298|17415.92|17295.92|9
1628422930000|2021-08-08 11:42:10|17416.85|17296.85|17417.71|17297.71|17417.71|17297.71|17416.85|17296.85|10
1628422940000|2021-08-08 11:42:20|17418.07|17298.07|17413.07|17293.07|17418.08|17298.08|17413.07|17293.07|10
1628422950000|2021-08-08 11:42:30|17411.97|17291.97|17410.43|17290.43|17411.97|17291.97|17410.43|17290.43|9
1628422960000|2021-08-08 11:42:40|17409.92|17289.92|17408.89|17288.89|17410.38|17290.38|17408.89|17288.89|9
1628422970000|2021-08-08 11:42:50|17409.2|17289.2|17409.11|17289.11|17409.44|17289.44|17408.38|17288.38|9
1628422980000|2021-08-08 11:43:00|17408.98|17288.98|17407.59|17287.59|17408.98|17288.98|17407.43|17287.43|9
1628422990000|2021-08-08 11:43:10|17407.56|17287.56|17405.86|17285.86|17407.76|17287.76|17405.86|17285.86|10
1628423000000|2021-08-08 11:43:20|17405.42|17285.42|17402.44|17282.44|17405.42|17285.42|17401.31|17281.31|10
1628423010000|2021-08-08 11:43:30|17402.46|17282.46|17404.63|17284.63|17404.65|17284.65|17402.46|17282.46|9
1628423020000|2021-08-08 11:43:40|17404.36|17284.36|17405.11|17285.11|17405.11|17285.11|17404.26|17284.26|9
1628423030000|2021-08-08 11:43:50|17405.05|17285.05|17402.78|17282.78|17405.22|17285.22|17402.78|17282.78|9
1628423040000|2021-08-08 11:44:00|17402.54|17282.54|17400.3|17280.3|17402.54|17282.54|17400.3|17280.3|10
1628423050000|2021-08-08 11:44:10|17400.36|17280.36|17403.22|17283.22|17403.22|17283.22|17400.36|17280.36|9
1628423060000|2021-08-08 11:44:20|17403.07|17283.07|17398.37|17278.37|17403.07|17283.07|17398.37|17278.37|10
1628423070000|2021-08-08 11:44:30|17398.46|17278.46|17399.01|17279.01|17399.01|17279.01|17397.4|17277.4|8
1628423080000|2021-08-08 11:44:40|17397.33|17277.33|17394.05|17274.05|17397.39|17277.39|17394.05|17274.05|9
1628423090000|2021-08-08 11:44:50|17393.63|17273.63|17391.74|17271.74|17393.63|17273.63|17391.1|17271.1|9
1628423100000|2021-08-08 11:45:00|17391.73|17271.73|17388.63|17268.63|17391.73|17271.73|17388.63|17268.63|9
1628423110000|2021-08-08 11:45:10|17389.8|17269.8|17393.51|17273.51|17394.08|17274.08|17389.8|17269.8|10
1628423120000|2021-08-08 11:45:20|17393.44|17273.44|17396.2|17276.2|17397.02|17277.02|17393.44|17273.44|9
1628423130000|2021-08-08 11:45:30|17395.91|17275.91|17398.03|17278.03|17398.03|17278.03|17395.84|17275.84|10
1628423140000|2021-08-08 11:45:40|17399.12|17279.12|17397.45|17277.45|17399.25|17279.25|17397.4|17277.4|10
1628423150000|2021-08-08 11:45:50|17397.31|17277.31|17393.85|17273.85|17398.49|17278.49|17393.85|17273.85|10
1628423160000|2021-08-08 11:46:00|17394.14|17274.14|17394.45|17274.45|17396.13|17276.13|17393.97|17273.97|10
1628423170000|2021-08-08 11:46:10|17394.26|17274.26|17395.17|17275.17|17395.56|17275.56|17394.26|17274.26|10
1628423180000|2021-08-08 11:46:20|17394.66|17274.66|17399.54|17279.54|17399.54|17279.54|17394.45|17274.45|10
1628423190000|2021-08-08 11:46:30|17400.01|17280.01|17408.52|17288.52|17408.52|17288.52|17400.01|17280.01|10
1628423200000|2021-08-08 11:46:40|17409.02|17289.02|17414.46|17294.46|17414.46|17294.46|17409.02|17289.02|10
1628423210000|2021-08-08 11:46:50|17415.41|17295.41|17415.77|17295.77|17416.65|17296.65|17415.41|17295.41|10
1628423220000|2021-08-08 11:47:00|17416.87|17296.87|17414.83|17294.83|17416.92|17296.92|17414.83|17294.83|10
1628423230000|2021-08-08 11:47:10|17415.16|17295.16|17414.98|17294.98|17415.39|17295.39|17414.26|17294.26|10
1628423240000|2021-08-08 11:47:20|17414.8|17294.8|17420.05|17300.05|17420.05|17300.05|17414.8|17294.8|8
1628423250000|2021-08-08 11:47:30|17420.15|17300.15|17421.23|17301.23|17421.23|17301.23|17418.81|17298.81|10
1628423260000|2021-08-08 11:47:40|17421.47|17301.47|17424.12|17304.12|17424.12|17304.12|17421.47|17301.47|9
1628423270000|2021-08-08 11:47:50|17423.8|17303.8|17423.51|17303.51|17424.68|17304.68|17423.28|17303.28|10
1628423280000|2021-08-08 11:48:00|17423.55|17303.55|17425.44|17305.44|17425.87|17305.87|17423.55|17303.55|10
1628423290000|2021-08-08 11:48:10|17427.01|17307.01|17422.77|17302.77|17427.01|17307.01|17422.77|17302.77|8
1628423300000|2021-08-08 11:48:20|17422.73|17302.73|17418.87|17298.87|17422.73|17302.73|17418.87|17298.87|10
1628423310000|2021-08-08 11:48:30|17419.13|17299.13|17418.69|17298.69|17419.13|17299.13|17418.69|17298.69|8
1628423320000|2021-08-08 11:48:40|17418.7|17298.7|17418.25|17298.25|17418.7|17298.7|17418|17298|8
1628423330000|2021-08-08 11:48:50|17419.17|17299.17|17419.07|17299.07|17419.61|17299.61|17419.07|17299.07|9
1628423340000|2021-08-08 11:49:00|17419.35|17299.35|17415.41|17295.41|17419.6|17299.6|17415.41|17295.41|10
1628423350000|2021-08-08 11:49:10|17415.59|17295.59|17410.92|17290.92|17415.59|17295.59|17410.92|17290.92|10
1628423360000|2021-08-08 11:49:20|17410.63|17290.63|17409.98|17289.98|17411.07|17291.07|17409.98|17289.98|9
1628423370000|2021-08-08 11:49:30|17409.96|17289.96|17409.71|17289.71|17409.96|17289.96|17409.31|17289.31|8
1628423380000|2021-08-08 11:49:40|17409.66|17289.66|17412.3|17292.3|17412.3|17292.3|17409.66|17289.66|9
1628423390000|2021-08-08 11:49:50|17412.33|17292.33|17415.76|17295.76|17415.76|17295.76|17412.33|17292.33|10
1628423400000|2021-08-08 11:50:00|17414.65|17294.65|17411.42|17291.42|17414.65|17294.65|17411.15|17291.15|9
1628423410000|2021-08-08 11:50:10|17411.96|17291.96|17412.9|17292.9|17414.63|17294.63|17411.96|17291.96|10
1628423420000|2021-08-08 11:50:20|17412.83|17292.83|17412.23|17292.23|17414.31|17294.31|17411.82|17291.82|9
1628423430000|2021-08-08 11:50:30|17412.09|17292.09|17412.64|17292.64|17413.12|17293.12|17411.9|17291.9|10
1628423440000|2021-08-08 11:50:40|17412.66|17292.66|17409.53|17289.53|17412.66|17292.66|17409.04|17289.04|10
1628423450000|2021-08-08 11:50:50|17409.52|17289.52|17408.08|17288.08|17409.52|17289.52|17408.08|17288.08|8
1628423460000|2021-08-08 11:51:00|17408.19|17288.19|17409.28|17289.28|17412.04|17292.04|17408.06|17288.06|10
1628423470000|2021-08-08 11:51:10|17409.21|17289.21|17409.8|17289.8|17409.98|17289.98|17409.21|17289.21|9
1628423480000|2021-08-08 11:51:20|17411.19|17291.19|17409.65|17289.65|17411.19|17291.19|17409|17289|10
1628423490000|2021-08-08 11:51:30|17409.75|17289.75|17408.26|17288.26|17409.76|17289.76|17408.26|17288.26|10
1628423500000|2021-08-08 11:51:40|17408.31|17288.31|17408.28|17288.28|17409.2|17289.2|17408.13|17288.13|9
1628423510000|2021-08-08 11:51:50|17408.22|17288.22|17410.21|17290.21|17410.21|17290.21|17407.9|17287.9|8
1628423520000|2021-08-08 11:52:00|17410.55|17290.55|17407.86|17287.86|17410.55|17290.55|17407.54|17287.54|10
1628423530000|2021-08-08 11:52:10|17408|17288|17408.31|17288.31|17409.78|17289.78|17407.98|17287.98|10
1628423540000|2021-08-08 11:52:20|17408.03|17288.03|17408.45|17288.45|17408.45|17288.45|17407.08|17287.08|8
1628423550000|2021-08-08 11:52:30|17408.31|17288.31|17408.89|17288.89|17409.24|17289.24|17408.31|17288.31|10
1628423560000|2021-08-08 11:52:40|17408.53|17288.53|17407.4|17287.4|17408.53|17288.53|17407.06|17287.06|8
1628423570000|2021-08-08 11:52:50|17407.41|17287.41|17406.86|17286.86|17407.75|17287.75|17406.86|17286.86|8
1628423580000|2021-08-08 11:53:00|17406.85|17286.85|17410.24|17290.24|17410.24|17290.24|17406.85|17286.85|8
1628423590000|2021-08-08 11:53:10|17410.26|17290.26|17409.59|17289.59|17410.83|17290.83|17409.59|17289.59|10
1628423600000|2021-08-08 11:53:20|17409.38|17289.38|17410.72|17290.72|17410.72|17290.72|17409.19|17289.19|9
1628423610000|2021-08-08 11:53:30|17408.09|17288.09|17407.21|17287.21|17408.52|17288.52|17407.21|17287.21|9
1628423620000|2021-08-08 11:53:40|17407.37|17287.37|17408.31|17288.31|17408.31|17288.31|17406.36|17286.36|9
1628423630000|2021-08-08 11:53:50|17408.24|17288.24|17407.56|17287.56|17409.28|17289.28|17407.56|17287.56|8
1628423640000|2021-08-08 11:54:00|17407.18|17287.18|17408.42|17288.42|17408.81|17288.81|17407.13|17287.13|9
1628423650000|2021-08-08 11:54:10|17408.32|17288.32|17405.36|17285.36|17408.81|17288.81|17405.36|17285.36|10
1628423660000|2021-08-08 11:54:20|17405.24|17285.24|17400.81|17280.81|17405.3|17285.3|17400.81|17280.81|10
1628423670000|2021-08-08 11:54:30|17400.44|17280.44|17397|17277|17400.44|17280.44|17397|17277|10
1628423680000|2021-08-08 11:54:40|17396.7|17276.7|17393.27|17273.27|17396.7|17276.7|17393.27|17273.27|8
1628423690000|2021-08-08 11:54:50|17394.41|17274.41|17392.53|17272.53|17394.41|17274.41|17390.99|17270.99|10
1628423810000|2021-08-08 11:56:50|17390.09|17270.09|17380.74|17260.74|17390.09|17270.09|17380.74|17260.74|5
1628423820000|2021-08-08 11:57:00|17380.16|17260.16|17387.79|17267.79|17387.79|17267.79|17380.16|17260.16|12
1628423830000|2021-08-08 11:57:10|17388.07|17268.07|17390.92|17270.92|17390.96|17270.96|17388.07|17268.07|10
1628423840000|2021-08-08 11:57:20|17391.35|17271.35|17392.39|17272.39|17392.39|17272.39|17390.43|17270.43|8
1628423850000|2021-08-08 11:57:30|17392.51|17272.51|17393.91|17273.91|17394.71|17274.71|17392.51|17272.51|9
1628423860000|2021-08-08 11:57:40|17394.17|17274.17|17394.34|17274.34|17394.35|17274.35|17393.85|17273.85|10
1628423870000|2021-08-08 11:57:50|17394.43|17274.43|17394.9|17274.9|17395.62|17275.62|17394.43|17274.43|10
1628423880000|2021-08-08 11:58:00|17395.34|17275.34|17398.15|17278.15|17398.15|17278.15|17395.34|17275.34|9
1628423890000|2021-08-08 11:58:10|17397.96|17277.96|17398.05|17278.05|17398.05|17278.05|17396.15|17276.15|10
1628423900000|2021-08-08 11:58:20|17398.34|17278.34|17396.36|17276.36|17398.34|17278.34|17396.36|17276.36|10
1628423910000|2021-08-08 11:58:30|17396.78|17276.78|17397.55|17277.55|17397.55|17277.55|17396.49|17276.49|4
1628424000000|2021-08-08 12:00:00|17397.28|17277.28|17388.28|17268.28|17398.18|17278.18|17388.28|17268.28|9
1628424010000|2021-08-08 12:00:10|17386.94|17266.94|17366.96|17246.96|17387.4|17267.4|17366.96|17246.96|13
1628424020000|2021-08-08 12:00:20|17366.72|17246.72|17362.19|17242.19|17366.72|17246.72|17361.75|17241.75|9
1628424030000|2021-08-08 12:00:30|17359.61|17239.61|17356.8|17236.8|17359.61|17239.61|17355.59|17235.59|10
1628424040000|2021-08-08 12:00:40|17355.85|17235.85|17356.5|17236.5|17357.37|17237.37|17354.23|17234.23|10
1628424050000|2021-08-08 12:00:50|17356.08|17236.08|17364.87|17244.87|17364.87|17244.87|17356.08|17236.08|10
1628424060000|2021-08-08 12:01:00|17365.03|17245.03|17381.58|17261.58|17381.58|17261.58|17365.03|17245.03|10
1628424070000|2021-08-08 12:01:10|17381.85|17261.85|17397.62|17277.62|17397.62|17277.62|17381.85|17261.85|10
1628424080000|2021-08-08 12:01:20|17398.09|17278.09|17415.44|17295.44|17415.44|17295.44|17398.09|17278.09|10
1628424090000|2021-08-08 12:01:30|17415.73|17295.73|17433.7|17313.7|17433.7|17313.7|17415.73|17295.73|10
1628424100000|2021-08-08 12:01:40|17433.95|17313.95|17440.04|17320.04|17440.04|17320.04|17432.81|17312.81|10
1628424110000|2021-08-08 12:01:50|17441.11|17321.11|17451.8|17331.8|17451.8|17331.8|17441.11|17321.11|9
1628424120000|2021-08-08 12:02:00|17451.89|17331.89|17459.21|17339.21|17459.21|17339.21|17451.89|17331.89|10
1628424130000|2021-08-08 12:02:10|17459.08|17339.08|17460.79|17340.79|17460.79|17340.79|17458.59|17338.59|10
1628424140000|2021-08-08 12:02:20|17459.35|17339.35|17467.99|17347.99|17467.99|17347.99|17459.35|17339.35|10
1628424150000|2021-08-08 12:02:30|17469.98|17349.98|17479.4|17359.4|17479.4|17359.4|17469.98|17349.98|10
1628424160000|2021-08-08 12:02:40|17478.74|17358.74|17474.9|17354.9|17479.12|17359.12|17474.54|17354.54|10
1628424170000|2021-08-08 12:02:50|17474.32|17354.32|17472.64|17352.64|17476.28|17356.28|17472.64|17352.64|10
1628424180000|2021-08-08 12:03:00|17472.77|17352.77|17463.38|17343.38|17472.77|17352.77|17463.38|17343.38|10
1628424190000|2021-08-08 12:03:10|17462.71|17342.71|17456.34|17336.34|17462.71|17342.71|17456.34|17336.34|10
1628424200000|2021-08-08 12:03:20|17455.48|17335.48|17451.44|17331.44|17455.48|17335.48|17451.44|17331.44|10
1628424210000|2021-08-08 12:03:30|17450.27|17330.27|17454.55|17334.55|17454.55|17334.55|17449.97|17329.97|10
1628424220000|2021-08-08 12:03:40|17455.01|17335.01|17453.15|17333.15|17455.01|17335.01|17453.14|17333.14|10
1628424230000|2021-08-08 12:03:50|17451.1|17331.1|17447.42|17327.42|17451.1|17331.1|17447.42|17327.42|10
1628424240000|2021-08-08 12:04:00|17447.19|17327.19|17445.95|17325.95|17447.19|17327.19|17445.45|17325.45|10
1628424250000|2021-08-08 12:04:10|17445.91|17325.91|17445.06|17325.06|17446.2|17326.2|17444.31|17324.31|10
1628424260000|2021-08-08 12:04:20|17445.58|17325.58|17445.81|17325.81|17447.84|17327.84|17445.58|17325.58|10
1628424270000|2021-08-08 12:04:30|17445.67|17325.67|17436.73|17316.73|17445.67|17325.67|17436.73|17316.73|10
1628424280000|2021-08-08 12:04:40|17435.97|17315.97|17432.44|17312.44|17436.37|17316.37|17432.44|17312.44|10
1628424290000|2021-08-08 12:04:50|17432.52|17312.52|17431.16|17311.16|17432.52|17312.52|17430.68|17310.68|10
1628424300000|2021-08-08 12:05:00|17432.14|17312.14|17432.99|17312.99|17433.92|17313.92|17431.46|17311.46|10
1628424310000|2021-08-08 12:05:10|17433.58|17313.58|17428|17308|17433.58|17313.58|17428|17308|10
1628424320000|2021-08-08 12:05:20|17427.06|17307.06|17418.26|17298.26|17427.3|17307.3|17418.26|17298.26|10
1628424330000|2021-08-08 12:05:30|17417.84|17297.84|17415.2|17295.2|17417.84|17297.84|17415.04|17295.04|10
1628424340000|2021-08-08 12:05:40|17416.28|17296.28|17415.89|17295.89|17416.28|17296.28|17414.09|17294.09|8
1628424350000|2021-08-08 12:05:50|17416.92|17296.92|17416.43|17296.43|17416.92|17296.92|17415.4|17295.4|10
1628424360000|2021-08-08 12:06:00|17416.9|17296.9|17415.27|17295.27|17416.9|17296.9|17414.91|17294.91|10
1628424370000|2021-08-08 12:06:10|17415.14|17295.14|17415.95|17295.95|17416.13|17296.13|17414.89|17294.89|10
1628424380000|2021-08-08 12:06:20|17415.96|17295.96|17415.06|17295.06|17416.24|17296.24|17414.79|17294.79|10
1628424390000|2021-08-08 12:06:30|17415.03|17295.03|17414.32|17294.32|17415.85|17295.85|17413.74|17293.74|10
1628424400000|2021-08-08 12:06:40|17414.19|17294.19|17412.65|17292.65|17414.55|17294.55|17411.67|17291.67|10
1628424410000|2021-08-08 12:06:50|17412.47|17292.47|17414.67|17294.67|17414.67|17294.67|17412.47|17292.47|9
1628424420000|2021-08-08 12:07:00|17414.73|17294.73|17417.54|17297.54|17417.54|17297.54|17414.56|17294.56|10
1628424430000|2021-08-08 12:07:10|17417.69|17297.69|17422.4|17302.4|17422.4|17302.4|17417.69|17297.69|10
1628424440000|2021-08-08 12:07:20|17422.41|17302.41|17421.69|17301.69|17423.74|17303.74|17421.69|17301.69|8
1628424450000|2021-08-08 12:07:30|17421.94|17301.94|17422.31|17302.31|17422.31|17302.31|17421.94|17301.94|10
1628424460000|2021-08-08 12:07:40|17423.17|17303.17|17425.5|17305.5|17426.07|17306.07|17423.17|17303.17|10
1628424470000|2021-08-08 12:07:50|17425.54|17305.54|17425.72|17305.72|17425.83|17305.83|17425.13|17305.13|10
1628424480000|2021-08-08 12:08:00|17427.39|17307.39|17430.36|17310.36|17430.48|17310.48|17427.39|17307.39|9
1628424490000|2021-08-08 12:08:10|17430.43|17310.43|17428.17|17308.17|17430.57|17310.57|17428.17|17308.17|10
1628424500000|2021-08-08 12:08:20|17427.97|17307.97|17427|17307|17428.18|17308.18|17426.75|17306.75|9
1628424510000|2021-08-08 12:08:30|17427.08|17307.08|17427.74|17307.74|17428.48|17308.48|17427.08|17307.08|10
1628424520000|2021-08-08 12:08:40|17427.84|17307.84|17427.32|17307.32|17429.12|17309.12|17427.32|17307.32|10
1628424530000|2021-08-08 12:08:50|17427.26|17307.26|17428.24|17308.24|17428.46|17308.46|17426.93|17306.93|10
1628424540000|2021-08-08 12:09:00|17426.98|17306.98|17422.6|17302.6|17426.98|17306.98|17421.74|17301.74|10
1628424550000|2021-08-08 12:09:10|17422.7|17302.7|17424.14|17304.14|17424.16|17304.16|17422.32|17302.32|10
1628424560000|2021-08-08 12:09:20|17424.12|17304.12|17427.7|17307.7|17427.7|17307.7|17423.98|17303.98|9
1628424570000|2021-08-08 12:09:30|17428.12|17308.12|17430.47|17310.47|17430.77|17310.77|17428.12|17308.12|10
1628424580000|2021-08-08 12:09:40|17430.33|17310.33|17431.6|17311.6|17432.08|17312.08|17430.33|17310.33|10
1628424590000|2021-08-08 12:09:50|17431.66|17311.66|17431.42|17311.42|17433.15|17313.15|17431.42|17311.42|8
1628424600000|2021-08-08 12:10:00|17429.75|17309.75|17432.91|17312.91|17432.91|17312.91|17429.75|17309.75|10
1628424610000|2021-08-08 12:10:10|17433.19|17313.19|17436.05|17316.05|17436.12|17316.12|17433.19|17313.19|10
1628424620000|2021-08-08 12:10:20|17436.17|17316.17|17436.39|17316.39|17436.86|17316.86|17435.38|17315.38|8
1628424630000|2021-08-08 12:10:30|17436.38|17316.38|17436.05|17316.05|17436.38|17316.38|17434.97|17314.97|10
1628424640000|2021-08-08 12:10:40|17435.92|17315.92|17436.35|17316.35|17437.21|17317.21|17435.92|17315.92|9
1628424650000|2021-08-08 12:10:50|17436.59|17316.59|17439.01|17319.01|17439.01|17319.01|17436.59|17316.59|10
1628424660000|2021-08-08 12:11:00|17439.19|17319.19|17438.91|17318.91|17439.94|17319.94|17438.91|17318.91|10
1628424670000|2021-08-08 12:11:10|17438.85|17318.85|17440.98|17320.98|17440.98|17320.98|17438.83|17318.83|10
1628424680000|2021-08-08 12:11:20|17439.79|17319.79|17444.85|17324.85|17444.85|17324.85|17439.79|17319.79|10
1628424690000|2021-08-08 12:11:30|17445.59|17325.59|17445.09|17325.09|17445.71|17325.71|17444.51|17324.51|10
1628424700000|2021-08-08 12:11:40|17444.79|17324.79|17445.14|17325.14|17445.83|17325.83|17444.34|17324.34|10
1628424710000|2021-08-08 12:11:50|17445.83|17325.83|17449.82|17329.82|17449.82|17329.82|17445.83|17325.83|10
1628424720000|2021-08-08 12:12:00|17449.92|17329.92|17449.47|17329.47|17449.92|17329.92|17449.18|17329.18|8
1628424730000|2021-08-08 12:12:10|17449.1|17329.1|17446.72|17326.72|17449.1|17329.1|17446.72|17326.72|9
1628424740000|2021-08-08 12:12:20|17447.5|17327.5|17445.97|17325.97|17447.67|17327.67|17444.71|17324.71|10
1628424750000|2021-08-08 12:12:30|17446.52|17326.52|17447.48|17327.48|17447.6|17327.6|17446.33|17326.33|9
1628424760000|2021-08-08 12:12:40|17447.55|17327.55|17451.24|17331.24|17451.46|17331.46|17447.55|17327.55|8
1628424770000|2021-08-08 12:12:50|17453.4|17333.4|17453.96|17333.96|17453.96|17333.96|17451.74|17331.74|9
1628424780000|2021-08-08 12:13:00|17454.52|17334.52|17455.91|17335.91|17455.91|17335.91|17453.2|17333.2|9
1628424790000|2021-08-08 12:13:10|17456.14|17336.14|17455.4|17335.4|17456.14|17336.14|17455.28|17335.28|10
1628424800000|2021-08-08 12:13:20|17455.41|17335.41|17455.22|17335.22|17455.89|17335.89|17455.09|17335.09|8
1628424810000|2021-08-08 12:13:30|17455.69|17335.69|17458.23|17338.23|17458.23|17338.23|17455.2|17335.2|10
1628424820000|2021-08-08 12:13:40|17457.98|17337.98|17458.94|17338.94|17459.58|17339.58|17457.33|17337.33|10
1628424830000|2021-08-08 12:13:50|17458.9|17338.9|17458.52|17338.52|17459.8|17339.8|17458.31|17338.31|10
1628424840000|2021-08-08 12:14:00|17457.01|17337.01|17456.35|17336.35|17457.93|17337.93|17454.42|17334.42|10
1628424850000|2021-08-08 12:14:10|17456.25|17336.25|17457.57|17337.57|17458.23|17338.23|17456.2|17336.2|10
1628424860000|2021-08-08 12:14:20|17458.85|17338.85|17459.51|17339.51|17461.19|17341.19|17458.74|17338.74|10
1628424870000|2021-08-08 12:14:30|17460.51|17340.51|17459.68|17339.68|17460.59|17340.59|17459.48|17339.48|10
1628424880000|2021-08-08 12:14:40|17459.81|17339.81|17459.64|17339.64|17460.17|17340.17|17459.64|17339.64|10
1628424890000|2021-08-08 12:14:50|17459.99|17339.99|17459.01|17339.01|17459.99|17339.99|17458.54|17338.54|9
1628424900000|2021-08-08 12:15:00|17460.18|17340.18|17459.62|17339.62|17460.22|17340.22|17458.98|17338.98|10
1628424910000|2021-08-08 12:15:10|17459.45|17339.45|17459.52|17339.52|17460.13|17340.13|17458.45|17338.45|10
1628424920000|2021-08-08 12:15:20|17459.54|17339.54|17452.78|17332.78|17459.54|17339.54|17452.78|17332.78|10
1628424930000|2021-08-08 12:15:30|17452.37|17332.37|17450.22|17330.22|17452.37|17332.37|17449.08|17329.08|10
1628424940000|2021-08-08 12:15:40|17448.85|17328.85|17444.51|17324.51|17448.92|17328.92|17444.51|17324.51|10
1628424950000|2021-08-08 12:15:50|17443.92|17323.92|17434.53|17314.53|17443.92|17323.92|17434.53|17314.53|10
1628424960000|2021-08-08 12:16:00|17435.74|17315.74|17432.44|17312.44|17435.74|17315.74|17431.29|17311.29|10
1628424970000|2021-08-08 12:16:10|17432.57|17312.57|17433.81|17313.81|17433.81|17313.81|17432.48|17312.48|10
1628424980000|2021-08-08 12:16:20|17433.49|17313.49|17431.57|17311.57|17433.54|17313.54|17431.57|17311.57|10
1628424990000|2021-08-08 12:16:30|17431.5|17311.5|17430.99|17310.99|17431.5|17311.5|17430.11|17310.11|9
1628425000000|2021-08-08 12:16:40|17429.3|17309.3|17431.8|17311.8|17431.92|17311.92|17429.16|17309.16|10
1628425010000|2021-08-08 12:16:50|17431.86|17311.86|17433.18|17313.18|17433.18|17313.18|17431.46|17311.46|10
1628425020000|2021-08-08 12:17:00|17433.42|17313.42|17435.68|17315.68|17436.36|17316.36|17433.22|17313.22|10
1628425030000|2021-08-08 12:17:10|17435.34|17315.34|17437.64|17317.64|17437.64|17317.64|17435.34|17315.34|10
1628425040000|2021-08-08 12:17:20|17438.1|17318.1|17436.51|17316.51|17438.1|17318.1|17436.51|17316.51|9
1628425050000|2021-08-08 12:17:30|17435.79|17315.79|17435.58|17315.58|17437|17317|17435.53|17315.53|9
1628425060000|2021-08-08 12:17:40|17435.36|17315.36|17436.05|17316.05|17436.55|17316.55|17435.36|17315.36|10
1628425070000|2021-08-08 12:17:50|17435.99|17315.99|17434.47|17314.47|17435.99|17315.99|17434.17|17314.17|9
1628425080000|2021-08-08 12:18:00|17434.36|17314.36|17432.59|17312.59|17434.36|17314.36|17432.55|17312.55|8
1628425090000|2021-08-08 12:18:10|17431.99|17311.99|17432.48|17312.48|17432.62|17312.62|17431.48|17311.48|8
1628425100000|2021-08-08 12:18:20|17431.19|17311.19|17430.96|17310.96|17431.19|17311.19|17430.9|17310.9|8
1628425110000|2021-08-08 12:18:30|17431.46|17311.46|17434.94|17314.94|17434.94|17314.94|17431.46|17311.46|10
1628425120000|2021-08-08 12:18:40|17435.19|17315.19|17437.13|17317.13|17437.13|17317.13|17435.19|17315.19|8
1628425130000|2021-08-08 12:18:50|17437.63|17317.63|17436.35|17316.35|17437.63|17317.63|17436.35|17316.35|10
1628425140000|2021-08-08 12:19:00|17437.9|17317.9|17444.19|17324.19|17444.19|17324.19|17437.83|17317.83|10
1628425150000|2021-08-08 12:19:10|17445.75|17325.75|17450.05|17330.05|17450.52|17330.52|17445.63|17325.63|10
1628425160000|2021-08-08 12:19:20|17450.15|17330.15|17456.16|17336.16|17456.16|17336.16|17450.05|17330.05|10
1628425170000|2021-08-08 12:19:30|17455.58|17335.58|17458.63|17338.63|17459.91|17339.91|17455.58|17335.58|10
1628425180000|2021-08-08 12:19:40|17458.6|17338.6|17460.97|17340.97|17461.72|17341.72|17458.6|17338.6|10
1628425190000|2021-08-08 12:19:50|17460.95|17340.95|17462.51|17342.51|17463.39|17343.39|17460.95|17340.95|10
1628425200000|2021-08-08 12:20:00|17462.82|17342.82|17466.04|17346.04|17466.04|17346.04|17462.82|17342.82|10
1628425210000|2021-08-08 12:20:10|17467.05|17347.05|17472.07|17352.07|17472.07|17352.07|17467.05|17347.05|10
1628425220000|2021-08-08 12:20:20|17473.74|17353.74|17480.26|17360.26|17480.26|17360.26|17473.74|17353.74|10
1628425230000|2021-08-08 12:20:30|17481.69|17361.69|17485.82|17365.82|17486.37|17366.37|17481.69|17361.69|10
1628425240000|2021-08-08 12:20:40|17485.53|17365.53|17489.16|17369.16|17489.6|17369.6|17485.53|17365.53|10
1628425250000|2021-08-08 12:20:50|17489.28|17369.28|17486.66|17366.66|17489.63|17369.63|17486.34|17366.34|10
1628425260000|2021-08-08 12:21:00|17487.56|17367.56|17488.08|17368.08|17488.22|17368.22|17486.25|17366.25|10
1628425270000|2021-08-08 12:21:10|17487.81|17367.81|17487.38|17367.38|17488.34|17368.34|17486.7|17366.7|9
1628425280000|2021-08-08 12:21:20|17487.61|17367.61|17488.69|17368.69|17488.75|17368.75|17487.3|17367.3|10
1628425290000|2021-08-08 12:21:30|17489.62|17369.62|17492.87|17372.87|17492.87|17372.87|17489.33|17369.33|10
1628425300000|2021-08-08 12:21:40|17494.29|17374.29|17506.51|17386.51|17506.51|17386.51|17494.29|17374.29|10
1628425310000|2021-08-08 12:21:50|17507.62|17387.62|17521.74|17401.74|17521.74|17401.74|17507.62|17387.62|10
1628425320000|2021-08-08 12:22:00|17522|17402|17522.92|17402.92|17522.92|17402.92|17520.8|17400.8|9
1628425330000|2021-08-08 12:22:10|17523.45|17403.45|17531.23|17411.23|17532.44|17412.44|17523.45|17403.45|10
1628425340000|2021-08-08 12:22:20|17530.71|17410.71|17526.08|17406.08|17530.71|17410.71|17526.08|17406.08|10
1628425350000|2021-08-08 12:22:30|17526.05|17406.05|17531.95|17411.95|17531.95|17411.95|17526.05|17406.05|10
1628425360000|2021-08-08 12:22:40|17532.13|17412.13|17532.93|17412.93|17532.93|17412.93|17530.83|17410.83|10
1628425370000|2021-08-08 12:22:50|17532.99|17412.99|17536.07|17416.07|17536.14|17416.14|17532.88|17412.88|10
1628425380000|2021-08-08 12:23:00|17537.62|17417.62|17539.2|17419.2|17539.23|17419.23|17537.62|17417.62|9
1628425390000|2021-08-08 12:23:10|17540.36|17420.36|17538.9|17418.9|17542.48|17422.48|17538.9|17418.9|10
1628425400000|2021-08-08 12:23:20|17540.86|17420.86|17539.02|17419.02|17540.86|17420.86|17539.02|17419.02|9
1628425410000|2021-08-08 12:23:30|17538.8|17418.8|17536.29|17416.29|17538.91|17418.91|17536.29|17416.29|9
1628425420000|2021-08-08 12:23:40|17536.22|17416.22|17533.29|17413.29|17536.22|17416.22|17533.27|17413.27|9
1628425430000|2021-08-08 12:23:50|17533.33|17413.33|17535.87|17415.87|17535.87|17415.87|17530.89|17410.89|10
1628425440000|2021-08-08 12:24:00|17536.42|17416.42|17538.94|17418.94|17538.94|17418.94|17536.42|17416.42|10
1628425450000|2021-08-08 12:24:10|17539.07|17419.07|17540.79|17420.79|17540.84|17420.84|17538.64|17418.64|10
1628425460000|2021-08-08 12:24:20|17541.07|17421.07|17547.42|17427.42|17547.42|17427.42|17541.07|17421.07|10
1628425470000|2021-08-08 12:24:30|17548.52|17428.52|17550.51|17430.51|17550.72|17430.72|17548.07|17428.07|10
1628425480000|2021-08-08 12:24:40|17549.65|17429.65|17549.63|17429.63|17549.65|17429.65|17548.62|17428.62|10
1628425490000|2021-08-08 12:24:50|17549.55|17429.55|17542.91|17422.91|17549.55|17429.55|17542.91|17422.91|10
1628425500000|2021-08-08 12:25:00|17542.14|17422.14|17538.23|17418.23|17542.14|17422.14|17537.78|17417.78|9
1628425510000|2021-08-08 12:25:10|17538.4|17418.4|17531.57|17411.57|17538.62|17418.62|17531.57|17411.57|10
1628425520000|2021-08-08 12:25:20|17531.36|17411.36|17533.39|17413.39|17533.86|17413.86|17528.99|17408.99|10
1628425530000|2021-08-08 12:25:30|17534.53|17414.53|17537.72|17417.72|17537.85|17417.85|17534.53|17414.53|10
1628425540000|2021-08-08 12:25:40|17537.94|17417.94|17537.9|17417.9|17538.4|17418.4|17536.92|17416.92|10
1628425550000|2021-08-08 12:25:50|17538.77|17418.77|17538.01|17418.01|17538.81|17418.81|17536.67|17416.67|10
1628425560000|2021-08-08 12:26:00|17538|17418|17540.52|17420.52|17540.52|17420.52|17537.67|17417.67|10
1628425570000|2021-08-08 12:26:10|17540.19|17420.19|17540.64|17420.64|17541.09|17421.09|17540.19|17420.19|9
1628425580000|2021-08-08 12:26:20|17538.74|17418.74|17538.72|17418.72|17539.49|17419.49|17537.68|17417.68|10
1628425590000|2021-08-08 12:26:30|17538.74|17418.74|17540.07|17420.07|17540.9|17420.9|17538.6|17418.6|9
1628425600000|2021-08-08 12:26:40|17540.06|17420.06|17541.76|17421.76|17542.21|17422.21|17540.06|17420.06|10
1628425610000|2021-08-08 12:26:50|17541.62|17421.62|17539.94|17419.94|17541.62|17421.62|17539.94|17419.94|9
1628425620000|2021-08-08 12:27:00|17540.2|17420.2|17540.54|17420.54|17540.54|17420.54|17537.59|17417.59|10
1628425630000|2021-08-08 12:27:10|17540.56|17420.56|17541.53|17421.53|17541.59|17421.59|17539.65|17419.65|9
1628425640000|2021-08-08 12:27:20|17540.18|17420.18|17544.75|17424.75|17544.75|17424.75|17540.18|17420.18|10
1628425650000|2021-08-08 12:27:30|17544.88|17424.88|17547.56|17427.56|17548.14|17428.14|17544.88|17424.88|10
1628425660000|2021-08-08 12:27:40|17547.59|17427.59|17549.64|17429.64|17550.9|17430.9|17547.59|17427.59|10
1628425670000|2021-08-08 12:27:50|17548.74|17428.74|17550.01|17430.01|17551.42|17431.42|17548.74|17428.74|10
1628425680000|2021-08-08 12:28:00|17548.59|17428.59|17554.27|17434.27|17554.27|17434.27|17548.59|17428.59|10
1628425690000|2021-08-08 12:28:10|17554.78|17434.78|17557.94|17437.94|17557.96|17437.96|17554.78|17434.78|9
1628425700000|2021-08-08 12:28:20|17558.46|17438.46|17560.52|17440.52|17560.61|17440.61|17558.22|17438.22|9
1628425710000|2021-08-08 12:28:30|17560.87|17440.87|17562.84|17442.84|17562.84|17442.84|17560.35|17440.35|10
1628425720000|2021-08-08 12:28:40|17560.83|17440.83|17561.65|17441.65|17561.69|17441.69|17560.32|17440.32|9
1628425730000|2021-08-08 12:28:50|17561.09|17441.09|17561.38|17441.38|17562.68|17442.68|17560.89|17440.89|10
1628425740000|2021-08-08 12:29:00|17561|17441|17560.37|17440.37|17562.22|17442.22|17560.37|17440.37|10
1628425750000|2021-08-08 12:29:10|17560.45|17440.45|17561.22|17441.22|17561.36|17441.36|17560.28|17440.28|10
1628425760000|2021-08-08 12:29:20|17561.26|17441.26|17565.49|17445.49|17566.44|17446.44|17560.85|17440.85|10
1628425770000|2021-08-08 12:29:30|17565.61|17445.61|17569.94|17449.94|17569.94|17449.94|17565.61|17445.61|10
1628425780000|2021-08-08 12:29:40|17569.88|17449.88|17571.22|17451.22|17571.53|17451.53|17569.87|17449.87|10
1628425790000|2021-08-08 12:29:50|17572.64|17452.64|17571.3|17451.3|17573.11|17453.11|17571.3|17451.3|10
1628425800000|2021-08-08 12:30:00|17571.66|17451.66|17578.31|17458.31|17578.31|17458.31|17571.66|17451.66|10
1628425810000|2021-08-08 12:30:10|17577.75|17457.75|17584.76|17464.76|17584.76|17464.76|17577.75|17457.75|10
1628425820000|2021-08-08 12:30:20|17586.55|17466.55|17586|17466|17586.55|17466.55|17584.86|17464.86|10
1628425830000|2021-08-08 12:30:30|17586.25|17466.25|17586.9|17466.9|17587.35|17467.35|17586.19|17466.19|10
1628425840000|2021-08-08 12:30:40|17587.9|17467.9|17586.88|17466.88|17587.9|17467.9|17585.85|17465.85|10
1628425850000|2021-08-08 12:30:50|17588.5|17468.5|17590.63|17470.63|17590.63|17470.63|17588.28|17468.28|10
1628425860000|2021-08-08 12:31:00|17592.31|17472.31|17592.99|17472.99|17593.31|17473.31|17590.45|17470.45|10
1628425870000|2021-08-08 12:31:10|17592.82|17472.82|17590.37|17470.37|17594.89|17474.89|17589.28|17469.28|10
1628425880000|2021-08-08 12:31:20|17587.53|17467.53|17578.9|17458.9|17587.53|17467.53|17578.9|17458.9|10
1628425890000|2021-08-08 12:31:30|17577.81|17457.81|17573.48|17453.48|17577.81|17457.81|17573.48|17453.48|10
1628425900000|2021-08-08 12:31:40|17573.89|17453.89|17564.62|17444.62|17573.89|17453.89|17564.62|17444.62|10
1628425910000|2021-08-08 12:31:50|17565.54|17445.54|17563.92|17443.92|17565.54|17445.54|17563.48|17443.48|9
1628425920000|2021-08-08 12:32:00|17563.55|17443.55|17561.29|17441.29|17563.55|17443.55|17559.35|17439.35|10
1628425930000|2021-08-08 12:32:10|17560.46|17440.46|17558.47|17438.47|17561.06|17441.06|17558.47|17438.47|9
1628425940000|2021-08-08 12:32:20|17559.08|17439.08|17553.84|17433.84|17559.08|17439.08|17553.84|17433.84|10
1628425950000|2021-08-08 12:32:30|17553.58|17433.58|17557.11|17437.11|17557.11|17437.11|17553.58|17433.58|10
1628425960000|2021-08-08 12:32:40|17557.72|17437.72|17559.25|17439.25|17559.25|17439.25|17556.51|17436.51|10
1628425970000|2021-08-08 12:32:50|17559.94|17439.94|17558.85|17438.85|17560.3|17440.3|17557.72|17437.72|10
1628425980000|2021-08-08 12:33:00|17558.54|17438.54|17552.17|17432.17|17558.54|17438.54|17552.17|17432.17|10
1628425990000|2021-08-08 12:33:10|17552.33|17432.33|17551.67|17431.67|17552.33|17432.33|17551.33|17431.33|8
1628426000000|2021-08-08 12:33:20|17551.16|17431.16|17551.82|17431.82|17552.12|17432.12|17551.16|17431.16|10
1628426010000|2021-08-08 12:33:30|17552.02|17432.02|17549.16|17429.16|17552.02|17432.02|17549.06|17429.06|9
1628426020000|2021-08-08 12:33:40|17548.84|17428.84|17548.24|17428.24|17548.84|17428.84|17547.93|17427.93|9
1628426030000|2021-08-08 12:33:50|17548.23|17428.23|17546.39|17426.39|17549.25|17429.25|17546.39|17426.39|8
1628426040000|2021-08-08 12:34:00|17546.31|17426.31|17547.18|17427.18|17547.55|17427.55|17546.08|17426.08|10
1628426050000|2021-08-08 12:34:10|17547.74|17427.74|17545.56|17425.56|17548.28|17428.28|17545.56|17425.56|10
1628426060000|2021-08-08 12:34:20|17545.04|17425.04|17544.13|17424.13|17545.04|17425.04|17544.13|17424.13|9
1628426070000|2021-08-08 12:34:30|17544.02|17424.02|17543.2|17423.2|17544.27|17424.27|17542.38|17422.38|10
1628426080000|2021-08-08 12:34:40|17543.19|17423.19|17542.91|17422.91|17543.84|17423.84|17542.27|17422.27|10
1628426090000|2021-08-08 12:34:50|17543.06|17423.06|17543.72|17423.72|17543.72|17423.72|17541.94|17421.94|10
1628426100000|2021-08-08 12:35:00|17543.25|17423.25|17542.67|17422.67|17543.25|17423.25|17542.27|17422.27|10
1628426110000|2021-08-08 12:35:10|17542.6|17422.6|17544.15|17424.15|17544.16|17424.16|17542.54|17422.54|9
1628426120000|2021-08-08 12:35:20|17544.64|17424.64|17546.7|17426.7|17547.69|17427.69|17544.64|17424.64|10
1628426130000|2021-08-08 12:35:30|17547.72|17427.72|17546.42|17426.42|17547.96|17427.96|17546.42|17426.42|10
1628426140000|2021-08-08 12:35:40|17546.76|17426.76|17545.27|17425.27|17546.76|17426.76|17545.27|17425.27|10
1628426150000|2021-08-08 12:35:50|17543.68|17423.68|17539.45|17419.45|17543.9|17423.9|17539.45|17419.45|10
1628426160000|2021-08-08 12:36:00|17539.49|17419.49|17536.43|17416.43|17539.49|17419.49|17536.21|17416.21|10
1628426170000|2021-08-08 12:36:10|17536.26|17416.26|17533.09|17413.09|17536.26|17416.26|17533.09|17413.09|10
1628426180000|2021-08-08 12:36:20|17531.55|17411.55|17528.61|17408.61|17532.2|17412.2|17528.61|17408.61|10
1628426190000|2021-08-08 12:36:30|17528.1|17408.1|17526.96|17406.96|17529.76|17409.76|17526.74|17406.74|10
1628426200000|2021-08-08 12:36:40|17527.37|17407.37|17526.31|17406.31|17527.37|17407.37|17526.21|17406.21|10
1628426210000|2021-08-08 12:36:50|17525.92|17405.92|17526.05|17406.05|17526.07|17406.07|17525.21|17405.21|9
1628426220000|2021-08-08 12:37:00|17526.04|17406.04|17524.62|17404.62|17526.04|17406.04|17524.62|17404.62|10
1628426230000|2021-08-08 12:37:10|17525.33|17405.33|17528.51|17408.51|17528.51|17408.51|17525.33|17405.33|10
1628426240000|2021-08-08 12:37:20|17528.15|17408.15|17529.76|17409.76|17530.17|17410.17|17528.15|17408.15|10
1628426250000|2021-08-08 12:37:30|17531.07|17411.07|17532.13|17412.13|17532.13|17412.13|17530.14|17410.14|10
1628426260000|2021-08-08 12:37:40|17532.4|17412.4|17532.49|17412.49|17532.49|17412.49|17530.97|17410.97|9
1628426270000|2021-08-08 12:37:50|17532.51|17412.51|17532.01|17412.01|17533.57|17413.57|17532.01|17412.01|9
1628426280000|2021-08-08 12:38:00|17530.51|17410.51|17527.27|17407.27|17530.51|17410.51|17527.27|17407.27|10
1628426290000|2021-08-08 12:38:10|17527.23|17407.23|17527.03|17407.03|17527.23|17407.23|17526.38|17406.38|10
1628426300000|2021-08-08 12:38:20|17527.11|17407.11|17523.98|17403.98|17527.11|17407.11|17523.98|17403.98|10
1628426310000|2021-08-08 12:38:30|17523.96|17403.96|17524.13|17404.13|17525.37|17405.37|17523.96|17403.96|10
1628426320000|2021-08-08 12:38:40|17523.73|17403.73|17524.09|17404.09|17525.33|17405.33|17523.73|17403.73|9
1628426330000|2021-08-08 12:38:50|17524.08|17404.08|17523.73|17403.73|17525.74|17405.74|17523.73|17403.73|10
1628426340000|2021-08-08 12:39:00|17524.25|17404.25|17525.18|17405.18|17525.36|17405.36|17524.25|17404.25|10
1628426350000|2021-08-08 12:39:10|17525.98|17405.98|17526.64|17406.64|17527.54|17407.54|17525.36|17405.36|10
1628426360000|2021-08-08 12:39:20|17526.45|17406.45|17526.09|17406.09|17526.45|17406.45|17524.72|17404.72|7
1628426370000|2021-08-08 12:39:30|17524.68|17404.68|17523.16|17403.16|17524.72|17404.72|17523.16|17403.16|10
1628426380000|2021-08-08 12:39:40|17523.2|17403.2|17516.77|17396.77|17523.2|17403.2|17516.77|17396.77|10
1628426390000|2021-08-08 12:39:50|17516.76|17396.76|17511.96|17391.96|17516.76|17396.76|17511.96|17391.96|9
1628426400000|2021-08-08 12:40:00|17512.73|17392.73|17517.52|17397.52|17517.52|17397.52|17512.08|17392.08|10
1628426410000|2021-08-08 12:40:10|17517.41|17397.41|17517.55|17397.55|17518.78|17398.78|17517.24|17397.24|10
1628426420000|2021-08-08 12:40:20|17517.58|17397.58|17520.49|17400.49|17521.29|17401.29|17517.58|17397.58|9
1628426430000|2021-08-08 12:40:30|17520.88|17400.88|17519.69|17399.69|17520.88|17400.88|17519.62|17399.62|10
1628426440000|2021-08-08 12:40:40|17520.17|17400.17|17519.55|17399.55|17520.92|17400.92|17519.32|17399.32|8
1628426450000|2021-08-08 12:40:50|17519.84|17399.84|17519.2|17399.2|17520.02|17400.02|17519.18|17399.18|10
1628426460000|2021-08-08 12:41:00|17518.73|17398.73|17516.43|17396.43|17518.73|17398.73|17516.43|17396.43|10
1628426470000|2021-08-08 12:41:10|17517.51|17397.51|17516.51|17396.51|17518.88|17398.88|17516.51|17396.51|10
1628426480000|2021-08-08 12:41:20|17516.84|17396.84|17516.72|17396.72|17516.84|17396.84|17516.57|17396.57|9
1628426490000|2021-08-08 12:41:30|17516.35|17396.35|17514.94|17394.94|17516.48|17396.48|17514.94|17394.94|10
1628426500000|2021-08-08 12:41:40|17514.99|17394.99|17516.82|17396.82|17516.82|17396.82|17514.44|17394.44|8
1628426510000|2021-08-08 12:41:50|17517.02|17397.02|17518.6|17398.6|17518.6|17398.6|17517.02|17397.02|9
1628426520000|2021-08-08 12:42:00|17518.53|17398.53|17519.04|17399.04|17519.04|17399.04|17517.24|17397.24|9
1628426530000|2021-08-08 12:42:10|17519.15|17399.15|17521.23|17401.23|17521.23|17401.23|17519.15|17399.15|9
1628426540000|2021-08-08 12:42:20|17521.46|17401.46|17522.14|17402.14|17522.53|17402.53|17521.46|17401.46|10
1628426550000|2021-08-08 12:42:30|17522.56|17402.56|17526.64|17406.64|17526.64|17406.64|17522.56|17402.56|10
1628426560000|2021-08-08 12:42:40|17528.5|17408.5|17531.59|17411.59|17531.59|17411.59|17528.21|17408.21|10
1628426570000|2021-08-08 12:42:50|17532.27|17412.27|17533.85|17413.85|17533.85|17413.85|17532.06|17412.06|8
1628426580000|2021-08-08 12:43:00|17534.36|17414.36|17539.67|17419.67|17539.67|17419.67|17534.36|17414.36|9
1628426590000|2021-08-08 12:43:10|17539.84|17419.84|17545.35|17425.35|17545.35|17425.35|17539.84|17419.84|9
1628426600000|2021-08-08 12:43:20|17544.61|17424.61|17541.79|17421.79|17544.61|17424.61|17541.79|17421.79|10
1628426610000|2021-08-08 12:43:30|17541.16|17421.16|17536.95|17416.95|17541.16|17421.16|17536.95|17416.95|10
1628426620000|2021-08-08 12:43:40|17537.14|17417.14|17536.86|17416.86|17537.56|17417.56|17536.74|17416.74|9
1628426630000|2021-08-08 12:43:50|17536.89|17416.89|17532.45|17412.45|17537.01|17417.01|17532.43|17412.43|10
1628426640000|2021-08-08 12:44:00|17532.5|17412.5|17533.28|17413.28|17533.46|17413.46|17532.09|17412.09|10
1628426650000|2021-08-08 12:44:10|17533.54|17413.54|17533.66|17413.66|17533.85|17413.85|17533.33|17413.33|9
1628426660000|2021-08-08 12:44:20|17533.44|17413.44|17532.87|17412.87|17534.74|17414.74|17532.87|17412.87|9
1628426670000|2021-08-08 12:44:30|17532.6|17412.6|17533.4|17413.4|17534.29|17414.29|17532.38|17412.38|8
1628426680000|2021-08-08 12:44:40|17533.67|17413.67|17532.02|17412.02|17533.67|17413.67|17531.55|17411.55|10
1628426690000|2021-08-08 12:44:50|17531.83|17411.83|17530.74|17410.74|17532.28|17412.28|17530.34|17410.34|9
1628426700000|2021-08-08 12:45:00|17530.8|17410.8|17533.21|17413.21|17533.21|17413.21|17530.8|17410.8|10
1628426710000|2021-08-08 12:45:10|17533.78|17413.78|17538.21|17418.21|17538.99|17418.99|17533.78|17413.78|10
1628426720000|2021-08-08 12:45:20|17538.51|17418.51|17544.41|17424.41|17544.41|17424.41|17538.51|17418.51|10
1628426730000|2021-08-08 12:45:30|17545.97|17425.97|17546.22|17426.22|17546.67|17426.67|17544.6|17424.6|10
1628426740000|2021-08-08 12:45:40|17544.77|17424.77|17545.36|17425.36|17545.39|17425.39|17544.63|17424.63|10
1628426750000|2021-08-08 12:45:50|17545.48|17425.48|17548.37|17428.37|17548.37|17428.37|17545.48|17425.48|10
1628426760000|2021-08-08 12:46:00|17549.17|17429.17|17552.3|17432.3|17552.99|17432.99|17549.11|17429.11|10
1628426770000|2021-08-08 12:46:10|17552.45|17432.45|17550.39|17430.39|17554.03|17434.03|17550.39|17430.39|10
1628426780000|2021-08-08 12:46:20|17550.47|17430.47|17549.92|17429.92|17550.47|17430.47|17549.02|17429.02|10
1628426790000|2021-08-08 12:46:30|17549.69|17429.69|17553.27|17433.27|17553.76|17433.76|17549.69|17429.69|10
1628426800000|2021-08-08 12:46:40|17553.3|17433.3|17554.59|17434.59|17555.53|17435.53|17553.05|17433.05|10
1628426810000|2021-08-08 12:46:50|17554.54|17434.54|17554.89|17434.89|17555.05|17435.05|17554.3|17434.3|9
1628426820000|2021-08-08 12:47:00|17555.11|17435.11|17558.67|17438.67|17558.67|17438.67|17555.11|17435.11|8
1628426830000|2021-08-08 12:47:10|17558.81|17438.81|17560.52|17440.52|17560.52|17440.52|17558.57|17438.57|8
1628426840000|2021-08-08 12:47:20|17560.7|17440.7|17563.19|17443.19|17563.19|17443.19|17560.64|17440.64|10
1628426850000|2021-08-08 12:47:30|17562.92|17442.92|17565.64|17445.64|17565.88|17445.88|17562.86|17442.86|10
1628426860000|2021-08-08 12:47:40|17566.27|17446.27|17569.49|17449.49|17569.56|17449.56|17566.27|17446.27|10
1628426870000|2021-08-08 12:47:50|17569.47|17449.47|17570.86|17450.86|17571.43|17451.43|17569.47|17449.47|10
1628426880000|2021-08-08 12:48:00|17571.36|17451.36|17571.82|17451.82|17571.82|17451.82|17570.84|17450.84|10
1628426890000|2021-08-08 12:48:10|17572.05|17452.05|17573.08|17453.08|17573.3|17453.3|17572.05|17452.05|10
1628426900000|2021-08-08 12:48:20|17573.13|17453.13|17570.15|17450.15|17573.13|17453.13|17570.15|17450.15|10
1628426910000|2021-08-08 12:48:30|17568.78|17448.78|17559.85|17439.85|17568.78|17448.78|17559.85|17439.85|10
1628426920000|2021-08-08 12:48:40|17558.39|17438.39|17555.86|17435.86|17558.39|17438.39|17555.86|17435.86|10
1628426930000|2021-08-08 12:48:50|17556|17436|17554.78|17434.78|17557.42|17437.42|17554.78|17434.78|10
1628426940000|2021-08-08 12:49:00|17554.52|17434.52|17553.51|17433.51|17555.48|17435.48|17553.51|17433.51|9
1628426950000|2021-08-08 12:49:10|17553.2|17433.2|17553.77|17433.77|17553.77|17433.77|17549.62|17429.62|10
1628426960000|2021-08-08 12:49:20|17553.04|17433.04|17555.78|17435.78|17556.15|17436.15|17553.04|17433.04|10
1628426970000|2021-08-08 12:49:30|17555.75|17435.75|17555.44|17435.44|17555.79|17435.79|17554.89|17434.89|10
1628426980000|2021-08-08 12:49:40|17555.43|17435.43|17555.76|17435.76|17555.76|17435.76|17555.07|17435.07|9
1628426990000|2021-08-08 12:49:50|17555.65|17435.65|17551.79|17431.79|17556.59|17436.59|17551.79|17431.79|9
1628427000000|2021-08-08 12:50:00|17552.56|17432.56|17551.84|17431.84|17552.56|17432.56|17550.6|17430.6|10
1628427010000|2021-08-08 12:50:10|17552.76|17432.76|17557.17|17437.17|17557.17|17437.17|17552.76|17432.76|9
1628427020000|2021-08-08 12:50:20|17557.57|17437.57|17556.56|17436.56|17558.17|17438.17|17556.56|17436.56|9
1628427030000|2021-08-08 12:50:30|17556.84|17436.84|17556.64|17436.64|17557.17|17437.17|17556.6|17436.6|10
1628427040000|2021-08-08 12:50:40|17556.63|17436.63|17557.58|17437.58|17557.58|17437.58|17556.63|17436.63|10
1628427050000|2021-08-08 12:50:50|17557.56|17437.56|17558.93|17438.93|17558.93|17438.93|17557.53|17437.53|10
1628427060000|2021-08-08 12:51:00|17559.12|17439.12|17560.67|17440.67|17560.67|17440.67|17558.27|17438.27|10
1628427070000|2021-08-08 12:51:10|17560.74|17440.74|17560.48|17440.48|17560.89|17440.89|17559.43|17439.43|10
1628427080000|2021-08-08 12:51:20|17560.42|17440.42|17565.97|17445.97|17565.97|17445.97|17560.42|17440.42|10
1628427090000|2021-08-08 12:51:30|17566.38|17446.38|17569.56|17449.56|17569.56|17449.56|17566.38|17446.38|9
1628427100000|2021-08-08 12:51:40|17570.14|17450.14|17571.97|17451.97|17571.97|17451.97|17569.07|17449.07|10
1628427110000|2021-08-08 12:51:50|17571.94|17451.94|17572.05|17452.05|17572.05|17452.05|17571.48|17451.48|9
1628427120000|2021-08-08 12:52:00|17572.13|17452.13|17571.95|17451.95|17572.13|17452.13|17571.08|17451.08|9
1628427130000|2021-08-08 12:52:10|17571.96|17451.96|17573.61|17453.61|17573.74|17453.74|17571.94|17451.94|10
1628427140000|2021-08-08 12:52:20|17573.62|17453.62|17575.9|17455.9|17575.9|17455.9|17572.34|17452.34|10
1628427150000|2021-08-08 12:52:30|17576.15|17456.15|17581.79|17461.79|17581.79|17461.79|17576.15|17456.15|10
1628427160000|2021-08-08 12:52:40|17581.95|17461.95|17583.64|17463.64|17583.64|17463.64|17581.95|17461.95|10
1628427170000|2021-08-08 12:52:50|17584.45|17464.45|17585.37|17465.37|17585.69|17465.69|17583.55|17463.55|10
1628427180000|2021-08-08 12:53:00|17586.5|17466.5|17589|17469|17589.06|17469.06|17585.29|17465.29|10
1628427190000|2021-08-08 12:53:10|17588.06|17468.06|17592.18|17472.18|17592.33|17472.33|17588.06|17468.06|10
1628427200000|2021-08-08 12:53:20|17592.22|17472.22|17592.37|17472.37|17593.59|17473.59|17592.22|17472.22|9
1628427210000|2021-08-08 12:53:30|17589.19|17469.19|17590.48|17470.48|17590.48|17470.48|17588.1|17468.1|10
1628427220000|2021-08-08 12:53:40|17590.3|17470.3|17591.15|17471.15|17592.1|17472.1|17589.77|17469.77|10
1628427230000|2021-08-08 12:53:50|17592.77|17472.77|17601.79|17481.79|17602.96|17482.96|17591.52|17471.52|10
1628427240000|2021-08-08 12:54:00|17602.67|17482.67|17605.09|17485.09|17605.09|17485.09|17602.55|17482.55|10
1628427250000|2021-08-08 12:54:10|17605.62|17485.62|17610.15|17490.15|17610.15|17490.15|17605.62|17485.62|10
1628427260000|2021-08-08 12:54:20|17611|17491|17615.39|17495.39|17615.39|17495.39|17610.64|17490.64|10
1628427270000|2021-08-08 12:54:30|17615.48|17495.48|17613.56|17493.56|17615.48|17495.48|17613.36|17493.36|10
1628427280000|2021-08-08 12:54:40|17612.98|17492.98|17613.89|17493.89|17613.89|17493.89|17611.6|17491.6|10
1628427290000|2021-08-08 12:54:50|17613.97|17493.97|17609.38|17489.38|17613.97|17493.97|17609.38|17489.38|10
1628427300000|2021-08-08 12:55:00|17610.23|17490.23|17606.19|17486.19|17610.23|17490.23|17606.19|17486.19|9
1628427310000|2021-08-08 12:55:10|17604.42|17484.42|17602.31|17482.31|17604.42|17484.42|17602.31|17482.31|10
1628427320000|2021-08-08 12:55:20|17601.71|17481.71|17593.52|17473.52|17601.71|17481.71|17593.52|17473.52|9
1628427330000|2021-08-08 12:55:30|17592.33|17472.33|17593.41|17473.41|17594.64|17474.64|17592.15|17472.15|10
1628427340000|2021-08-08 12:55:40|17594.83|17474.83|17598.15|17478.15|17598.15|17478.15|17594.83|17474.83|10
1628427350000|2021-08-08 12:55:50|17598.63|17478.63|17601.69|17481.69|17601.69|17481.69|17598.63|17478.63|10
1628427360000|2021-08-08 12:56:00|17601.64|17481.64|17604.73|17484.73|17604.81|17484.81|17601.23|17481.23|10
1628427370000|2021-08-08 12:56:10|17604.66|17484.66|17603.1|17483.1|17604.69|17484.69|17603.06|17483.06|10
1628427380000|2021-08-08 12:56:20|17602.63|17482.63|17603.79|17483.79|17603.79|17483.79|17601.73|17481.73|10
1628427390000|2021-08-08 12:56:30|17604.52|17484.52|17604.88|17484.88|17604.88|17484.88|17603.79|17483.79|9
1628427400000|2021-08-08 12:56:40|17605.46|17485.46|17604.54|17484.54|17605.77|17485.77|17604.37|17484.37|10
1628427410000|2021-08-08 12:56:50|17604.64|17484.64|17607.44|17487.44|17607.44|17487.44|17604.39|17484.39|10
1628427420000|2021-08-08 12:57:00|17607.9|17487.9|17609.57|17489.57|17609.57|17489.57|17607.9|17487.9|9
1628427430000|2021-08-08 12:57:10|17609.77|17489.77|17605.24|17485.24|17609.87|17489.87|17605.08|17485.08|10
1628427440000|2021-08-08 12:57:20|17604.08|17484.08|17606.14|17486.14|17606.25|17486.25|17603.62|17483.62|10
1628427450000|2021-08-08 12:57:30|17608.31|17488.31|17608.86|17488.86|17608.88|17488.88|17607.72|17487.72|10
1628427460000|2021-08-08 12:57:40|17608.59|17488.59|17606.31|17486.31|17608.59|17488.59|17606.31|17486.31|10
1628427470000|2021-08-08 12:57:50|17606.18|17486.18|17608.83|17488.83|17608.83|17488.83|17606.18|17486.18|10
1628427480000|2021-08-08 12:58:00|17608.63|17488.63|17610.99|17490.99|17610.99|17490.99|17608.63|17488.63|10
1628427490000|2021-08-08 12:58:10|17614.49|17494.49|17615.16|17495.16|17615.81|17495.81|17613.54|17493.54|10
1628427500000|2021-08-08 12:58:20|17615.85|17495.85|17617.57|17497.57|17617.57|17497.57|17615.58|17495.58|10
1628427510000|2021-08-08 12:58:30|17618.79|17498.79|17620.66|17500.66|17620.69|17500.69|17618.79|17498.79|10
1628427520000|2021-08-08 12:58:40|17620.23|17500.23|17621.61|17501.61|17621.61|17501.61|17619.54|17499.54|10
1628427530000|2021-08-08 12:58:50|17621.53|17501.53|17625.82|17505.82|17625.82|17505.82|17620.15|17500.15|10
1628427540000|2021-08-08 12:59:00|17626.67|17506.67|17629.18|17509.18|17632.25|17512.25|17626.67|17506.67|10
1628427550000|2021-08-08 12:59:10|17628.51|17508.51|17629.55|17509.55|17629.55|17509.55|17626.68|17506.68|9
1628427560000|2021-08-08 12:59:20|17629.23|17509.23|17629.65|17509.65|17630.88|17510.88|17629.23|17509.23|10
1628427570000|2021-08-08 12:59:30|17629.2|17509.2|17620.99|17500.99|17629.2|17509.2|17620.99|17500.99|10
1628427580000|2021-08-08 12:59:40|17620.47|17500.47|17616.73|17496.73|17620.69|17500.69|17616.73|17496.73|10
1628427590000|2021-08-08 12:59:50|17615.77|17495.77|17609.76|17489.76|17615.9|17495.9|17609.76|17489.76|10
1628427600000|2021-08-08 13:00:00|17608.59|17488.59|17612.85|17492.85|17612.85|17492.85|17607.52|17487.52|10
1628427610000|2021-08-08 13:00:10|17614.43|17494.43|17620.77|17500.77|17620.77|17500.77|17614.43|17494.43|10
1628427620000|2021-08-08 13:00:20|17621.77|17501.77|17621.8|17501.8|17623.76|17503.76|17621.77|17501.77|10
1628427630000|2021-08-08 13:00:30|17620.18|17500.18|17614.24|17494.24|17621|17501|17614.24|17494.24|10
1628427640000|2021-08-08 13:00:40|17614.88|17494.88|17616.74|17496.74|17616.74|17496.74|17614.43|17494.43|10
1628427650000|2021-08-08 13:00:50|17617.45|17497.45|17619.85|17499.85|17619.88|17499.88|17617.39|17497.39|10
1628427660000|2021-08-08 13:01:00|17620.64|17500.64|17621.29|17501.29|17621.29|17501.29|17620.12|17500.12|9
1628427670000|2021-08-08 13:01:10|17621.63|17501.63|17627.17|17507.17|17628.25|17508.25|17621.63|17501.63|10
1628427680000|2021-08-08 13:01:20|17627.23|17507.23|17627.75|17507.75|17628.61|17508.61|17626.23|17506.23|10
1628427690000|2021-08-08 13:01:30|17627.94|17507.94|17629.65|17509.65|17630.08|17510.08|17627.83|17507.83|10
1628427700000|2021-08-08 13:01:40|17628.03|17508.03|17632.61|17512.61|17632.61|17512.61|17627.81|17507.81|10
1628427710000|2021-08-08 13:01:50|17633.87|17513.87|17635.38|17515.38|17636.43|17516.43|17633.87|17513.87|9
1628427720000|2021-08-08 13:02:00|17633.75|17513.75|17634.07|17514.07|17636.01|17516.01|17633.23|17513.23|10
1628427730000|2021-08-08 13:02:10|17634.06|17514.06|17636.16|17516.16|17636.2|17516.2|17633.66|17513.66|10
1628427740000|2021-08-08 13:02:20|17636.51|17516.51|17635.29|17515.29|17636.81|17516.81|17635.17|17515.17|10
1628427750000|2021-08-08 13:02:30|17635.56|17515.56|17640.51|17520.51|17640.51|17520.51|17635.56|17515.56|10
1628427760000|2021-08-08 13:02:40|17640.31|17520.31|17641.76|17521.76|17641.76|17521.76|17640.31|17520.31|10
1628427770000|2021-08-08 13:02:50|17642.17|17522.17|17650.4|17530.4|17650.4|17530.4|17642.17|17522.17|10
1628427780000|2021-08-08 13:03:00|17651.25|17531.25|17653.35|17533.35|17653.35|17533.35|17651.25|17531.25|10
1628427790000|2021-08-08 13:03:10|17652.71|17532.71|17657.2|17537.2|17657.56|17537.56|17652.5|17532.5|10
1628427800000|2021-08-08 13:03:20|17657.36|17537.36|17661.63|17541.63|17661.88|17541.88|17657.22|17537.22|9
1628427810000|2021-08-08 13:03:30|17662.55|17542.55|17662.3|17542.3|17663.5|17543.5|17661.75|17541.75|10
1628427820000|2021-08-08 13:03:40|17663.85|17543.85|17663.33|17543.33|17665.43|17545.43|17663.33|17543.33|9
1628427830000|2021-08-08 13:03:50|17661.87|17541.87|17665.94|17545.94|17665.94|17545.94|17661.8|17541.8|10
1628427840000|2021-08-08 13:04:00|17663.23|17543.23|17656.42|17536.42|17664.16|17544.16|17656.42|17536.42|10
1628427850000|2021-08-08 13:04:10|17653.58|17533.58|17651.15|17531.15|17653.58|17533.58|17648.72|17528.72|10
1628427860000|2021-08-08 13:04:20|17652.32|17532.32|17653.57|17533.57|17655.44|17535.44|17651.33|17531.33|10
1628427870000|2021-08-08 13:04:30|17653.91|17533.91|17652.33|17532.33|17654.93|17534.93|17652.33|17532.33|10
1628427880000|2021-08-08 13:04:40|17650.63|17530.63|17645.03|17525.03|17650.63|17530.63|17645.03|17525.03|10
1628427890000|2021-08-08 13:04:50|17642.9|17522.9|17637.99|17517.99|17642.9|17522.9|17637.99|17517.99|10
1628427900000|2021-08-08 13:05:00|17638|17518|17637.05|17517.05|17638.08|17518.08|17636.88|17516.88|9
1628427910000|2021-08-08 13:05:10|17637.37|17517.37|17638.1|17518.1|17639.3|17519.3|17636.74|17516.74|10
1628427920000|2021-08-08 13:05:20|17637.13|17517.13|17645.1|17525.1|17645.1|17525.1|17637.13|17517.13|10
1628427930000|2021-08-08 13:05:30|17646.13|17526.13|17649.35|17529.35|17649.35|17529.35|17645.49|17525.49|10
1628427940000|2021-08-08 13:05:40|17649.95|17529.95|17650.82|17530.82|17651.07|17531.07|17649.95|17529.95|10
1628427950000|2021-08-08 13:05:50|17651.16|17531.16|17653.64|17533.64|17653.64|17533.64|17651.16|17531.16|10
1628427960000|2021-08-08 13:06:00|17652.87|17532.87|17653.6|17533.6|17653.6|17533.6|17652.8|17532.8|10
1628427970000|2021-08-08 13:06:10|17653.22|17533.22|17651|17531|17653.22|17533.22|17650.87|17530.87|8
1628427980000|2021-08-08 13:06:20|17651.29|17531.29|17649.83|17529.83|17651.49|17531.49|17649.83|17529.83|8
1628427990000|2021-08-08 13:06:30|17649.48|17529.48|17648.11|17528.11|17649.48|17529.48|17647.17|17527.17|10
1628428000000|2021-08-08 13:06:40|17647.84|17527.84|17648.56|17528.56|17648.56|17528.56|17646.85|17526.85|10
1628428010000|2021-08-08 13:06:50|17648.49|17528.49|17648.01|17528.01|17648.52|17528.52|17647.02|17527.02|10
1628428020000|2021-08-08 13:07:00|17647.84|17527.84|17646.43|17526.43|17648.23|17528.23|17646.26|17526.26|10
1628428030000|2021-08-08 13:07:10|17646.73|17526.73|17640.55|17520.55|17646.73|17526.73|17640.55|17520.55|10
1628428040000|2021-08-08 13:07:20|17640.16|17520.16|17638.65|17518.65|17641.37|17521.37|17637.45|17517.45|9
1628428050000|2021-08-08 13:07:30|17637.58|17517.58|17635.33|17515.33|17637.58|17517.58|17635.33|17515.33|10
1628428060000|2021-08-08 13:07:40|17634.8|17514.8|17631.48|17511.48|17634.8|17514.8|17631.48|17511.48|10
1628428070000|2021-08-08 13:07:50|17631.58|17511.58|17630.08|17510.08|17631.78|17511.78|17630.08|17510.08|10
1628428080000|2021-08-08 13:08:00|17628.65|17508.65|17630.5|17510.5|17630.5|17510.5|17628.2|17508.2|10
1628428090000|2021-08-08 13:08:10|17630.44|17510.44|17622.08|17502.08|17630.44|17510.44|17622.08|17502.08|10
1628428100000|2021-08-08 13:08:20|17623.09|17503.09|17621.76|17501.76|17623.09|17503.09|17621.05|17501.05|10
1628428110000|2021-08-08 13:08:30|17620.14|17500.14|17610.08|17490.08|17620.14|17500.14|17610.08|17490.08|10
1628428120000|2021-08-08 13:08:40|17609.02|17489.02|17604.28|17484.28|17610.12|17490.12|17604.28|17484.28|10
1628428130000|2021-08-08 13:08:50|17603|17483|17597.36|17477.36|17603|17483|17597.36|17477.36|10
1628428140000|2021-08-08 13:09:00|17598.94|17478.94|17597.72|17477.72|17598.99|17478.99|17597.72|17477.72|10
1628428150000|2021-08-08 13:09:10|17595.73|17475.73|17586.69|17466.69|17595.73|17475.73|17586.69|17466.69|10
1628428160000|2021-08-08 13:09:20|17586.52|17466.52|17577.81|17457.81|17586.52|17466.52|17577.81|17457.81|10
1628428170000|2021-08-08 13:09:30|17577.38|17457.38|17569.97|17449.97|17577.38|17457.38|17569.07|17449.07|10
1628428180000|2021-08-08 13:09:40|17568.25|17448.25|17567.87|17447.87|17569.08|17449.08|17567.87|17447.87|10
1628428190000|2021-08-08 13:09:50|17567.55|17447.55|17571.88|17451.88|17571.88|17451.88|17566.69|17446.69|10
1628428200000|2021-08-08 13:10:00|17571.9|17451.9|17578.62|17458.62|17578.62|17458.62|17571.81|17451.81|10
1628428210000|2021-08-08 13:10:10|17578.84|17458.84|17585.33|17465.33|17585.33|17465.33|17578.84|17458.84|10
1628428220000|2021-08-08 13:10:20|17586.07|17466.07|17585.23|17465.23|17587.18|17467.18|17584.18|17464.18|10
1628428230000|2021-08-08 13:10:30|17585.35|17465.35|17582.81|17462.81|17586.17|17466.17|17582.81|17462.81|10
1628428240000|2021-08-08 13:10:40|17582.29|17462.29|17582.26|17462.26|17583.05|17463.05|17581.51|17461.51|10
1628428250000|2021-08-08 13:10:50|17582.65|17462.65|17581.52|17461.52|17582.65|17462.65|17581.36|17461.36|10
1628428260000|2021-08-08 13:11:00|17580.14|17460.14|17581.65|17461.65|17581.67|17461.67|17580.14|17460.14|10
1628428270000|2021-08-08 13:11:10|17582.1|17462.1|17585.47|17465.47|17585.47|17465.47|17582.1|17462.1|10
1628428280000|2021-08-08 13:11:20|17586.26|17466.26|17589.08|17469.08|17589.08|17469.08|17586.26|17466.26|10
1628428290000|2021-08-08 13:11:30|17589.37|17469.37|17587.7|17467.7|17589.37|17469.37|17587.7|17467.7|10
1628428300000|2021-08-08 13:11:40|17587.6|17467.6|17584.63|17464.63|17587.6|17467.6|17584.63|17464.63|10
1628428310000|2021-08-08 13:11:50|17584.56|17464.56|17583.67|17463.67|17584.56|17464.56|17583.08|17463.08|9
1628428320000|2021-08-08 13:12:00|17583.68|17463.68|17586.98|17466.98|17586.98|17466.98|17583.47|17463.47|10
1628428330000|2021-08-08 13:12:10|17587.13|17467.13|17586.03|17466.03|17587.89|17467.89|17586.03|17466.03|10
1628428340000|2021-08-08 13:12:20|17586.01|17466.01|17586.75|17466.75|17586.75|17466.75|17584.6|17464.6|9
1628428350000|2021-08-08 13:12:30|17585.3|17465.3|17582.26|17462.26|17585.88|17465.88|17582.26|17462.26|10
1628428360000|2021-08-08 13:12:40|17581.37|17461.37|17578.39|17458.39|17581.95|17461.95|17578.39|17458.39|10
1628428370000|2021-08-08 13:12:50|17577.53|17457.53|17574.42|17454.42|17577.53|17457.53|17574.28|17454.28|9
1628428380000|2021-08-08 13:13:00|17573.86|17453.86|17572.85|17452.85|17573.86|17453.86|17572.71|17452.71|10
1628428390000|2021-08-08 13:13:10|17572.72|17452.72|17573.55|17453.55|17574.46|17454.46|17572.72|17452.72|9
1628428400000|2021-08-08 13:13:20|17573.79|17453.79|17575.07|17455.07|17575.9|17455.9|17573.79|17453.79|10
1628428410000|2021-08-08 13:13:30|17574.58|17454.58|17576.05|17456.05|17576.31|17456.31|17574.58|17454.58|9
1628428420000|2021-08-08 13:13:40|17576.24|17456.24|17569.38|17449.38|17576.24|17456.24|17569.38|17449.38|10
1628428430000|2021-08-08 13:13:50|17569.34|17449.34|17566.6|17446.6|17570.56|17450.56|17566.46|17446.46|10
1628428440000|2021-08-08 13:14:00|17566.46|17446.46|17565.91|17445.91|17567.56|17447.56|17565.91|17445.91|10
1628428450000|2021-08-08 13:14:10|17566.2|17446.2|17566.8|17446.8|17568.21|17448.21|17565.91|17445.91|10
1628428460000|2021-08-08 13:14:20|17566.68|17446.68|17568.61|17448.61|17568.61|17448.61|17566.68|17446.68|9
1628428470000|2021-08-08 13:14:30|17568.32|17448.32|17567.1|17447.1|17568.89|17448.89|17567.09|17447.09|10
1628428480000|2021-08-08 13:14:40|17568.25|17448.25|17566.15|17446.15|17568.36|17448.36|17566.15|17446.15|10
1628428490000|2021-08-08 13:14:50|17566.4|17446.4|17563.33|17443.33|17566.4|17446.4|17563.33|17443.33|9
1628428500000|2021-08-08 13:15:00|17563.02|17443.02|17559.49|17439.49|17563.02|17443.02|17559.49|17439.49|10
1628428510000|2021-08-08 13:15:10|17558.6|17438.6|17553.08|17433.08|17559.64|17439.64|17553.08|17433.08|10
1628428520000|2021-08-08 13:15:20|17554.56|17434.56|17563.2|17443.2|17563.2|17443.2|17554.56|17434.56|10
1628428530000|2021-08-08 13:15:30|17566.66|17446.66|17567.3|17447.3|17568.31|17448.31|17566.6|17446.6|10
1628428540000|2021-08-08 13:15:40|17567.03|17447.03|17564.38|17444.38|17567.03|17447.03|17564.38|17444.38|9
1628428550000|2021-08-08 13:15:50|17563.83|17443.83|17558.87|17438.87|17563.83|17443.83|17558.87|17438.87|10
1628428560000|2021-08-08 13:16:00|17558.57|17438.57|17553.29|17433.29|17558.76|17438.76|17553.29|17433.29|10
1628428570000|2021-08-08 13:16:10|17551.84|17431.84|17550.51|17430.51|17552.53|17432.53|17550.41|17430.41|10
1628428580000|2021-08-08 13:16:20|17550.71|17430.71|17552.37|17432.37|17552.37|17432.37|17550.68|17430.68|10
1628428590000|2021-08-08 13:16:30|17552.69|17432.69|17555.76|17435.76|17555.76|17435.76|17552.69|17432.69|10
1628428600000|2021-08-08 13:16:40|17558.63|17438.63|17560.06|17440.06|17560.06|17440.06|17558.63|17438.63|10
1628428610000|2021-08-08 13:16:50|17559.55|17439.55|17562.62|17442.62|17562.8|17442.8|17559.55|17439.55|10
1628428620000|2021-08-08 13:17:00|17563.36|17443.36|17563.58|17443.58|17564.79|17444.79|17563.36|17443.36|10
1628428630000|2021-08-08 13:17:10|17563.78|17443.78|17564.85|17444.85|17564.85|17444.85|17561.6|17441.6|10
1628428640000|2021-08-08 13:17:20|17564.84|17444.84|17568.09|17448.09|17568.09|17448.09|17564.84|17444.84|10
1628428650000|2021-08-08 13:17:30|17568.58|17448.58|17570.86|17450.86|17570.86|17450.86|17567.86|17447.86|9
1628428660000|2021-08-08 13:17:40|17571.26|17451.26|17570.85|17450.85|17573.01|17453.01|17570.85|17450.85|10
1628428670000|2021-08-08 13:17:50|17570.58|17450.58|17571.2|17451.2|17573.47|17453.47|17570.58|17450.58|10
1628428680000|2021-08-08 13:18:00|17570.56|17450.56|17570.24|17450.24|17572.39|17452.39|17569.83|17449.83|9
1628428690000|2021-08-08 13:18:10|17571.01|17451.01|17571.16|17451.16|17571.16|17451.16|17569.83|17449.83|10
1628428700000|2021-08-08 13:18:20|17571.19|17451.19|17574.33|17454.33|17574.44|17454.44|17569.99|17449.99|10
1628428710000|2021-08-08 13:18:30|17574.83|17454.83|17576.92|17456.92|17576.92|17456.92|17574.8|17454.8|9
1628428720000|2021-08-08 13:18:40|17577.1|17457.1|17575.54|17455.54|17577.17|17457.17|17575.01|17455.01|10
1628428730000|2021-08-08 13:18:50|17575.18|17455.18|17572.34|17452.34|17575.18|17455.18|17572.34|17452.34|10
1628428740000|2021-08-08 13:19:00|17572.08|17452.08|17567.61|17447.61|17572.08|17452.08|17567.61|17447.61|9
1628428750000|2021-08-08 13:19:10|17567|17447|17562.05|17442.05|17567|17447|17562.04|17442.04|10
1628428760000|2021-08-08 13:19:20|17562.07|17442.07|17556.88|17436.88|17562.07|17442.07|17556.88|17436.88|10
1628428770000|2021-08-08 13:19:30|17556.62|17436.62|17550.48|17430.48|17556.62|17436.62|17550.48|17430.48|10
1628428780000|2021-08-08 13:19:40|17550.59|17430.59|17546.72|17426.72|17550.71|17430.71|17546.72|17426.72|9
1628428790000|2021-08-08 13:19:50|17546.67|17426.67|17542.75|17422.75|17547.36|17427.36|17542.75|17422.75|10
1628428800000|2021-08-08 13:20:00|17542.72|17422.72|17542.38|17422.38|17543.11|17423.11|17542.38|17422.38|10
1628428810000|2021-08-08 13:20:10|17542.03|17422.03|17543.68|17423.68|17543.68|17423.68|17541.58|17421.58|10
1628428820000|2021-08-08 13:20:20|17541.93|17421.93|17543.79|17423.79|17543.79|17423.79|17541.93|17421.93|10
1628428830000|2021-08-08 13:20:30|17543.94|17423.94|17551.44|17431.44|17551.44|17431.44|17543.94|17423.94|10
1628428840000|2021-08-08 13:20:40|17551.09|17431.09|17551.55|17431.55|17551.55|17431.55|17550.82|17430.82|10
1628428850000|2021-08-08 13:20:50|17551.73|17431.73|17551.63|17431.63|17551.73|17431.73|17550.05|17430.05|10
1628428860000|2021-08-08 13:21:00|17552.01|17432.01|17553.79|17433.79|17553.79|17433.79|17550.53|17430.53|9
1628428870000|2021-08-08 13:21:10|17553.75|17433.75|17552.53|17432.53|17553.79|17433.79|17552.02|17432.02|9
1628428880000|2021-08-08 13:21:20|17552.75|17432.75|17551.38|17431.38|17553.32|17433.32|17551.37|17431.37|10
1628428890000|2021-08-08 13:21:30|17551.22|17431.22|17551.55|17431.55|17552.44|17432.44|17551.22|17431.22|9
1628428900000|2021-08-08 13:21:40|17551.59|17431.59|17551.96|17431.96|17552.43|17432.43|17551.38|17431.38|9
1628428910000|2021-08-08 13:21:50|17553.7|17433.7|17551.38|17431.38|17553.7|17433.7|17551.38|17431.38|8
1628428920000|2021-08-08 13:22:00|17552.58|17432.58|17551.58|17431.58|17553.56|17433.56|17550.69|17430.69|10
1628428930000|2021-08-08 13:22:10|17552.65|17432.65|17550.81|17430.81|17552.66|17432.66|17550.76|17430.76|9
1628428940000|2021-08-08 13:22:20|17551.19|17431.19|17551.85|17431.85|17552.57|17432.57|17550.75|17430.75|10
1628428950000|2021-08-08 13:22:30|17551.43|17431.43|17549.84|17429.84|17551.43|17431.43|17549.58|17429.58|10
1628428960000|2021-08-08 13:22:40|17549.51|17429.51|17549.48|17429.48|17550.06|17430.06|17548.84|17428.84|10
1628428970000|2021-08-08 13:22:50|17549.47|17429.47|17550.91|17430.91|17551.38|17431.38|17549.46|17429.46|10
1628428980000|2021-08-08 13:23:00|17550.66|17430.66|17552.64|17432.64|17552.8|17432.8|17550.66|17430.66|10
1628428990000|2021-08-08 13:23:10|17553.03|17433.03|17553.93|17433.93|17554.17|17434.17|17553.03|17433.03|9
1628429000000|2021-08-08 13:23:20|17554.11|17434.11|17554.49|17434.49|17555.68|17435.68|17554.11|17434.11|9
1628429010000|2021-08-08 13:23:30|17554.53|17434.53|17556.5|17436.5|17556.5|17436.5|17554.26|17434.26|10
1628429020000|2021-08-08 13:23:40|17555.88|17435.88|17557.44|17437.44|17557.5|17437.5|17555.55|17435.55|10
1628429030000|2021-08-08 13:23:50|17557.05|17437.05|17557.04|17437.04|17557.77|17437.77|17556.93|17436.93|10
1628429040000|2021-08-08 13:24:00|17557.14|17437.14|17557.31|17437.31|17557.31|17437.31|17556.79|17436.79|10
1628429050000|2021-08-08 13:24:10|17557.32|17437.32|17558.72|17438.72|17558.72|17438.72|17555.68|17435.68|10
1628429060000|2021-08-08 13:24:20|17558.78|17438.78|17564.5|17444.5|17564.5|17444.5|17558.78|17438.78|10
1628429070000|2021-08-08 13:24:30|17564.45|17444.45|17564.07|17444.07|17564.45|17444.45|17563.63|17443.63|9
1628429080000|2021-08-08 13:24:40|17564.14|17444.14|17565.67|17445.67|17565.67|17445.67|17563.6|17443.6|9
1628429090000|2021-08-08 13:24:50|17565.53|17445.53|17567.31|17447.31|17567.31|17447.31|17565.53|17445.53|10
1628429100000|2021-08-08 13:25:00|17567.3|17447.3|17569.43|17449.43|17569.43|17449.43|17567.3|17447.3|8
1628429110000|2021-08-08 13:25:10|17570.82|17450.82|17574.43|17454.43|17574.43|17454.43|17570.82|17450.82|10
1628429120000|2021-08-08 13:25:20|17573.17|17453.17|17580.71|17460.71|17580.71|17460.71|17573.17|17453.17|10
1628429130000|2021-08-08 13:25:30|17582.58|17462.58|17584.96|17464.96|17585|17465|17582.58|17462.58|10
1628429140000|2021-08-08 13:25:40|17585.02|17465.02|17585.29|17465.29|17585.29|17465.29|17583.59|17463.59|9
1628429150000|2021-08-08 13:25:50|17585.13|17465.13|17582.72|17462.72|17585.25|17465.25|17582.68|17462.68|10
1628429160000|2021-08-08 13:26:00|17582.73|17462.73|17583.77|17463.77|17584.94|17464.94|17582.73|17462.73|10
1628429170000|2021-08-08 13:26:10|17583.7|17463.7|17583.34|17463.34|17584.59|17464.59|17582.61|17462.61|9
1628429180000|2021-08-08 13:26:20|17580.92|17460.92|17572.71|17452.71|17580.92|17460.92|17572.71|17452.71|10
1628429190000|2021-08-08 13:26:30|17570.01|17450.01|17562.43|17442.43|17570.01|17450.01|17562.08|17442.08|10
1628429200000|2021-08-08 13:26:40|17562.17|17442.17|17561.18|17441.18|17562.75|17442.75|17560.26|17440.26|10
1628429210000|2021-08-08 13:26:50|17561.13|17441.13|17562.36|17442.36|17562.36|17442.36|17561.13|17441.13|9
1628429220000|2021-08-08 13:27:00|17560.92|17440.92|17561.59|17441.59|17562.59|17442.59|17560.92|17440.92|10
1628429230000|2021-08-08 13:27:10|17561.35|17441.35|17556.32|17436.32|17561.48|17441.48|17556.32|17436.32|10
1628429240000|2021-08-08 13:27:20|17554.79|17434.79|17548.32|17428.32|17554.79|17434.79|17547.72|17427.72|10
1628429250000|2021-08-08 13:27:30|17547.83|17427.83|17539.67|17419.67|17547.83|17427.83|17539.67|17419.67|10
1628429260000|2021-08-08 13:27:40|17539.36|17419.36|17534.19|17414.19|17539.36|17419.36|17534.09|17414.09|10
1628429270000|2021-08-08 13:27:50|17534.05|17414.05|17526.01|17406.01|17534.67|17414.67|17526.01|17406.01|10
1628429280000|2021-08-08 13:28:00|17525.55|17405.55|17522.29|17402.29|17525.55|17405.55|17522.29|17402.29|10
1628429290000|2021-08-08 13:28:10|17522.26|17402.26|17522.02|17402.02|17522.95|17402.95|17521.6|17401.6|10
1628429300000|2021-08-08 13:28:20|17521.76|17401.76|17520.88|17400.88|17522.7|17402.7|17519.87|17399.87|10
1628429310000|2021-08-08 13:28:30|17520.96|17400.96|17520.17|17400.17|17521.45|17401.45|17519.79|17399.79|10
1628429320000|2021-08-08 13:28:40|17521.3|17401.3|17520.57|17400.57|17521.3|17401.3|17520.01|17400.01|8
1628429330000|2021-08-08 13:28:50|17520.75|17400.75|17520.94|17400.94|17521.47|17401.47|17520.32|17400.32|10
1628429340000|2021-08-08 13:29:00|17520.84|17400.84|17522.86|17402.86|17522.99|17402.99|17520.7|17400.7|10
1628429350000|2021-08-08 13:29:10|17522.33|17402.33|17514.82|17394.82|17522.33|17402.33|17514.82|17394.82|10
1628429360000|2021-08-08 13:29:20|17514.01|17394.01|17505.96|17385.96|17514.01|17394.01|17505.96|17385.96|10
1628429370000|2021-08-08 13:29:30|17506.4|17386.4|17505.4|17385.4|17506.48|17386.48|17504.77|17384.77|10
1628429380000|2021-08-08 13:29:40|17505.91|17385.91|17504.68|17384.68|17505.91|17385.91|17501.85|17381.85|9
1628429390000|2021-08-08 13:29:50|17502.04|17382.04|17499.69|17379.69|17502.04|17382.04|17499.69|17379.69|10
1628429400000|2021-08-08 13:30:00|17499.64|17379.64|17503.19|17383.19|17503.19|17383.19|17499.64|17379.64|10
1628429410000|2021-08-08 13:30:10|17502.81|17382.81|17499.99|17379.99|17502.81|17382.81|17499.54|17379.54|10
1628429420000|2021-08-08 13:30:20|17500.19|17380.19|17496.25|17376.25|17500.19|17380.19|17496.25|17376.25|10
1628429430000|2021-08-08 13:30:30|17496.19|17376.19|17503.15|17383.15|17503.15|17383.15|17496.19|17376.19|10
1628429440000|2021-08-08 13:30:40|17504.14|17384.14|17511.18|17391.18|17511.18|17391.18|17504.14|17384.14|10
1628429450000|2021-08-08 13:30:50|17511.8|17391.8|17518.89|17398.89|17518.89|17398.89|17511.8|17391.8|10
1628429460000|2021-08-08 13:31:00|17519.8|17399.8|17520.69|17400.69|17520.69|17400.69|17517.47|17397.47|10
1628429470000|2021-08-08 13:31:10|17521.79|17401.79|17520.31|17400.31|17522.64|17402.64|17520.31|17400.31|9
1628429480000|2021-08-08 13:31:20|17520.22|17400.22|17513.51|17393.51|17520.22|17400.22|17513.51|17393.51|10
1628429490000|2021-08-08 13:31:30|17513.3|17393.3|17514.84|17394.84|17514.84|17394.84|17512.26|17392.26|10
1628429500000|2021-08-08 13:31:40|17514.01|17394.01|17516.32|17396.32|17516.44|17396.44|17514|17394|10
1628429510000|2021-08-08 13:31:50|17516.34|17396.34|17514.66|17394.66|17516.71|17396.71|17514.53|17394.53|10
1628429520000|2021-08-08 13:32:00|17514.02|17394.02|17517.27|17397.27|17517.27|17397.27|17514.02|17394.02|10
1628429530000|2021-08-08 13:32:10|17518.04|17398.04|17519.97|17399.97|17519.97|17399.97|17517.75|17397.75|8
1628429540000|2021-08-08 13:32:20|17520.24|17400.24|17520.48|17400.48|17522|17402|17520.24|17400.24|9
1628429550000|2021-08-08 13:32:30|17520.71|17400.71|17519.14|17399.14|17520.73|17400.73|17519.14|17399.14|10
1628429560000|2021-08-08 13:32:40|17518.91|17398.91|17517.48|17397.48|17518.91|17398.91|17517.4|17397.4|10
1628429570000|2021-08-08 13:32:50|17517.18|17397.18|17518.53|17398.53|17518.53|17398.53|17517.06|17397.06|10
1628429580000|2021-08-08 13:33:00|17518.29|17398.29|17517|17397|17518.32|17398.32|17516.94|17396.94|10
1628429590000|2021-08-08 13:33:10|17516.51|17396.51|17515.82|17395.82|17516.51|17396.51|17515.82|17395.82|8
1628429600000|2021-08-08 13:33:20|17515.87|17395.87|17515.66|17395.66|17517.36|17397.36|17515.66|17395.66|10
1628429610000|2021-08-08 13:33:30|17515.74|17395.74|17516.53|17396.53|17517.05|17397.05|17515.66|17395.66|9
1628429620000|2021-08-08 13:33:40|17516.44|17396.44|17513.4|17393.4|17516.44|17396.44|17512.42|17392.42|10
1628429630000|2021-08-08 13:33:50|17513.28|17393.28|17511.25|17391.25|17513.28|17393.28|17511.25|17391.25|10
1628429640000|2021-08-08 13:34:00|17511.08|17391.08|17508.06|17388.06|17511.08|17391.08|17508.06|17388.06|8
1628429650000|2021-08-08 13:34:10|17504.98|17384.98|17496.05|17376.05|17504.98|17384.98|17496.05|17376.05|10
1628429660000|2021-08-08 13:34:20|17495.05|17375.05|17497.79|17377.79|17497.93|17377.93|17495.05|17375.05|10
1628429670000|2021-08-08 13:34:30|17497.14|17377.14|17492.82|17372.82|17497.75|17377.75|17492.82|17372.82|10
1628429680000|2021-08-08 13:34:40|17492.22|17372.22|17493.1|17373.1|17493.35|17373.35|17490.59|17370.59|10
1628429690000|2021-08-08 13:34:50|17493.33|17373.33|17491.98|17371.98|17494.11|17374.11|17491.78|17371.78|9
1628429700000|2021-08-08 13:35:00|17491.52|17371.52|17494.36|17374.36|17494.36|17374.36|17491.52|17371.52|10
1628429710000|2021-08-08 13:35:10|17495.61|17375.61|17496.65|17376.65|17496.65|17376.65|17493.82|17373.82|9
1628429720000|2021-08-08 13:35:20|17495.62|17375.62|17501.1|17381.1|17501.1|17381.1|17495.62|17375.62|10
1628429730000|2021-08-08 13:35:30|17501.02|17381.02|17501.54|17381.54|17501.85|17381.85|17501.02|17381.02|9
1628429740000|2021-08-08 13:35:40|17501.52|17381.52|17502.41|17382.41|17502.41|17382.41|17501.52|17381.52|10
1628429750000|2021-08-08 13:35:50|17502.46|17382.46|17502.48|17382.48|17502.64|17382.64|17501.37|17381.37|9
1628429760000|2021-08-08 13:36:00|17502.7|17382.7|17504.35|17384.35|17504.35|17384.35|17502.52|17382.52|9
1628429770000|2021-08-08 13:36:10|17503.33|17383.33|17504.4|17384.4|17506.19|17386.19|17503.31|17383.31|9
1628429780000|2021-08-08 13:36:20|17503.89|17383.89|17506.13|17386.13|17506.96|17386.96|17503.89|17383.89|10
1628429790000|2021-08-08 13:36:30|17505.79|17385.79|17506.47|17386.47|17506.61|17386.61|17504.78|17384.78|10
1628429800000|2021-08-08 13:36:40|17505.58|17385.58|17508.19|17388.19|17508.3|17388.3|17505.58|17385.58|10
1628429810000|2021-08-08 13:36:50|17507.99|17387.99|17511.86|17391.86|17511.86|17391.86|17507.99|17387.99|10
1628429820000|2021-08-08 13:37:00|17512.03|17392.03|17517.55|17397.55|17517.55|17397.55|17512|17392|10
1628429830000|2021-08-08 13:37:10|17518.61|17398.61|17528.29|17408.29|17528.29|17408.29|17518.61|17398.61|10
1628429840000|2021-08-08 13:37:20|17528.56|17408.56|17524.01|17404.01|17528.56|17408.56|17524.01|17404.01|10
1628429850000|2021-08-08 13:37:30|17525.24|17405.24|17515.85|17395.85|17525.24|17405.24|17515.85|17395.85|10
1628429860000|2021-08-08 13:37:40|17514.12|17394.12|17491.95|17371.95|17514.12|17394.12|17491.95|17371.95|10
1628429870000|2021-08-08 13:37:50|17492.39|17372.39|17479.06|17359.06|17492.39|17372.39|17479.06|17359.06|10
1628429880000|2021-08-08 13:38:00|17478.99|17358.99|17475.13|17355.13|17478.99|17358.99|17474.19|17354.19|10
1628429890000|2021-08-08 13:38:10|17473.93|17353.93|17472.66|17352.66|17475.86|17355.86|17472.34|17352.34|10
1628429900000|2021-08-08 13:38:20|17473.65|17353.65|17473.63|17353.63|17474.55|17354.55|17472.85|17352.85|10
1628429910000|2021-08-08 13:38:30|17470.87|17350.87|17466.03|17346.03|17470.87|17350.87|17466.03|17346.03|10
1628429920000|2021-08-08 13:38:40|17467.31|17347.31|17469.7|17349.7|17469.7|17349.7|17467.07|17347.07|9
1628429930000|2021-08-08 13:38:50|17469.81|17349.81|17474.18|17354.18|17474.62|17354.62|17469.81|17349.81|10
1628429940000|2021-08-08 13:39:00|17472.5|17352.5|17481.36|17361.36|17481.36|17361.36|17472.5|17352.5|9
1628429950000|2021-08-08 13:39:10|17482.67|17362.67|17484.73|17364.73|17484.89|17364.89|17482.67|17362.67|10
1628429960000|2021-08-08 13:39:20|17485.13|17365.13|17487.9|17367.9|17487.9|17367.9|17485.13|17365.13|10
1628429970000|2021-08-08 13:39:30|17486.94|17366.94|17489.38|17369.38|17489.38|17369.38|17486.94|17366.94|9
1628429980000|2021-08-08 13:39:40|17489.53|17369.53|17492.32|17372.32|17493.79|17373.79|17489.46|17369.46|10
1628429990000|2021-08-08 13:39:50|17492.11|17372.11|17491.7|17371.7|17492.21|17372.21|17490.96|17370.96|9
1628430000000|2021-08-08 13:40:00|17491.47|17371.47|17488.97|17368.97|17491.47|17371.47|17488.69|17368.69|10
1628430010000|2021-08-08 13:40:10|17488.31|17368.31|17488.6|17368.6|17489.58|17369.58|17487.44|17367.44|10
1628430020000|2021-08-08 13:40:20|17488.82|17368.82|17488.54|17368.54|17488.82|17368.82|17487.11|17367.11|10
1628430030000|2021-08-08 13:40:30|17488.44|17368.44|17488.15|17368.15|17488.46|17368.46|17487.82|17367.82|9
1628430040000|2021-08-08 13:40:40|17488.19|17368.19|17488.43|17368.43|17488.46|17368.46|17487.6|17367.6|8
1628430050000|2021-08-08 13:40:50|17488.3|17368.3|17484.09|17364.09|17488.3|17368.3|17484.09|17364.09|10
1628430060000|2021-08-08 13:41:00|17483.87|17363.87|17469.24|17349.24|17483.87|17363.87|17469.24|17349.24|10
1628430070000|2021-08-08 13:41:10|17468.37|17348.37|17457.99|17337.99|17468.37|17348.37|17457.99|17337.99|10
1628430080000|2021-08-08 13:41:20|17457.05|17337.05|17455.27|17335.27|17457.05|17337.05|17454.14|17334.14|10
1628430090000|2021-08-08 13:41:30|17453.97|17333.97|17459.18|17339.18|17459.18|17339.18|17453.97|17333.97|10
1628430100000|2021-08-08 13:41:40|17459.65|17339.65|17455.76|17335.76|17459.65|17339.65|17455.76|17335.76|10
1628430110000|2021-08-08 13:41:50|17456.51|17336.51|17462.55|17342.55|17462.55|17342.55|17456.45|17336.45|10
1628430120000|2021-08-08 13:42:00|17463.66|17343.66|17464.52|17344.52|17465.7|17345.7|17463.66|17343.66|10
1628430130000|2021-08-08 13:42:10|17463.92|17343.92|17463.9|17343.9|17466.31|17346.31|17463.9|17343.9|10
1628430140000|2021-08-08 13:42:20|17463.21|17343.21|17461.15|17341.15|17463.21|17343.21|17460.47|17340.47|10
1628430150000|2021-08-08 13:42:30|17460.78|17340.78|17457.15|17337.15|17460.93|17340.93|17455.42|17335.42|10
1628430160000|2021-08-08 13:42:40|17456.88|17336.88|17453.79|17333.79|17456.88|17336.88|17453.79|17333.79|10
1628430170000|2021-08-08 13:42:50|17452.29|17332.29|17457.34|17337.34|17457.51|17337.51|17451.91|17331.91|10
1628430180000|2021-08-08 13:43:00|17456.83|17336.83|17461.4|17341.4|17461.4|17341.4|17456.75|17336.75|10
1628430190000|2021-08-08 13:43:10|17461.7|17341.7|17461.93|17341.93|17462.22|17342.22|17461|17341|10
1628430200000|2021-08-08 13:43:20|17462.02|17342.02|17465.48|17345.48|17466.84|17346.84|17462.02|17342.02|10
1628430210000|2021-08-08 13:43:30|17465.74|17345.74|17475.55|17355.55|17475.55|17355.55|17465.74|17345.74|10
1628430220000|2021-08-08 13:43:40|17476.04|17356.04|17479.3|17359.3|17480.43|17360.43|17476.04|17356.04|10
1628430230000|2021-08-08 13:43:50|17479.71|17359.71|17478.98|17358.98|17480.65|17360.65|17478.81|17358.81|9
1628430240000|2021-08-08 13:44:00|17479.04|17359.04|17475.31|17355.31|17479.04|17359.04|17475.31|17355.31|10
1628430250000|2021-08-08 13:44:10|17475.42|17355.42|17476.31|17356.31|17476.7|17356.7|17474.3|17354.3|10
1628430260000|2021-08-08 13:44:20|17476.36|17356.36|17477.76|17357.76|17477.79|17357.79|17476.36|17356.36|10
1628430270000|2021-08-08 13:44:30|17476.95|17356.95|17476.02|17356.02|17476.95|17356.95|17475.23|17355.23|10
1628430280000|2021-08-08 13:44:40|17476.76|17356.76|17475.63|17355.63|17476.76|17356.76|17475.22|17355.22|10
1628430290000|2021-08-08 13:44:50|17475.12|17355.12|17473.58|17353.58|17475.12|17355.12|17472.46|17352.46|10
1628430300000|2021-08-08 13:45:00|17473.63|17353.63|17471.7|17351.7|17473.63|17353.63|17470.56|17350.56|10
1628430310000|2021-08-08 13:45:10|17471.59|17351.59|17475.32|17355.32|17475.32|17355.32|17471.59|17351.59|10
1628430320000|2021-08-08 13:45:20|17476.19|17356.19|17481.24|17361.24|17481.24|17361.24|17476.19|17356.19|10
1628430330000|2021-08-08 13:45:30|17481.55|17361.55|17481.37|17361.37|17482.6|17362.6|17481.37|17361.37|9
1628430340000|2021-08-08 13:45:40|17481.18|17361.18|17479.02|17359.02|17481.18|17361.18|17479.02|17359.02|10
1628430350000|2021-08-08 13:45:50|17478.22|17358.22|17473.79|17353.79|17478.22|17358.22|17473.79|17353.79|10
1628430360000|2021-08-08 13:46:00|17472.29|17352.29|17469.09|17349.09|17472.46|17352.46|17469.09|17349.09|10
1628430370000|2021-08-08 13:46:10|17468.49|17348.49|17466.07|17346.07|17469.05|17349.05|17466.07|17346.07|10
1628430380000|2021-08-08 13:46:20|17466.22|17346.22|17462.79|17342.79|17466.22|17346.22|17462.01|17342.01|10
1628430390000|2021-08-08 13:46:30|17463.06|17343.06|17460.5|17340.5|17463.29|17343.29|17460.5|17340.5|10
1628430400000|2021-08-08 13:46:40|17459.35|17339.35|17458.27|17338.27|17459.35|17339.35|17458.26|17338.26|10
1628430410000|2021-08-08 13:46:50|17458.06|17338.06|17453.26|17333.26|17458.06|17338.06|17453.26|17333.26|10
1628430420000|2021-08-08 13:47:00|17450.62|17330.62|17458.59|17338.59|17458.59|17338.59|17449.51|17329.51|10
1628430430000|2021-08-08 13:47:10|17461.23|17341.23|17465.38|17345.38|17466.09|17346.09|17461.23|17341.23|10
1628430440000|2021-08-08 13:47:20|17467|17347|17471.3|17351.3|17471.3|17351.3|17465.84|17345.84|10
1628430450000|2021-08-08 13:47:30|17472.77|17352.77|17479.59|17359.59|17479.59|17359.59|17472.77|17352.77|10
1628430460000|2021-08-08 13:47:40|17479.34|17359.34|17476.06|17356.06|17479.38|17359.38|17474.9|17354.9|10
1628430470000|2021-08-08 13:47:50|17475.76|17355.76|17475.43|17355.43|17476.3|17356.3|17473.67|17353.67|10
1628430480000|2021-08-08 13:48:00|17475.46|17355.46|17477.47|17357.47|17477.53|17357.53|17475.46|17355.46|10
1628430490000|2021-08-08 13:48:10|17478.76|17358.76|17480.5|17360.5|17480.5|17360.5|17478.74|17358.74|9
1628430500000|2021-08-08 13:48:20|17480.43|17360.43|17480.16|17360.16|17480.91|17360.91|17479.99|17359.99|10
1628430510000|2021-08-08 13:48:30|17481.14|17361.14|17479.09|17359.09|17481.31|17361.31|17479.09|17359.09|8
1628430520000|2021-08-08 13:48:40|17479.18|17359.18|17474.9|17354.9|17479.18|17359.18|17474.9|17354.9|10
1628430530000|2021-08-08 13:48:50|17474.61|17354.61|17473.15|17353.15|17474.61|17354.61|17473.15|17353.15|10
1628430540000|2021-08-08 13:49:00|17472.56|17352.56|17469.25|17349.25|17472.85|17352.85|17469.25|17349.25|9
1628430550000|2021-08-08 13:49:10|17469.08|17349.08|17465.58|17345.58|17469.11|17349.11|17465.58|17345.58|10
1628430560000|2021-08-08 13:49:20|17464.66|17344.66|17464.65|17344.65|17466.56|17346.56|17464.57|17344.57|10
1628430570000|2021-08-08 13:49:30|17465.35|17345.35|17463.64|17343.64|17465.35|17345.35|17462.42|17342.42|10
1628430580000|2021-08-08 13:49:40|17461.49|17341.49|17457.07|17337.07|17462.16|17342.16|17457.07|17337.07|10
1628430590000|2021-08-08 13:49:50|17456.95|17336.95|17455.87|17335.87|17457.46|17337.46|17455.58|17335.58|10
1628430600000|2021-08-08 13:50:00|17455.82|17335.82|17454.73|17334.73|17457.39|17337.39|17454.73|17334.73|9
1628430610000|2021-08-08 13:50:10|17454.77|17334.77|17453.84|17333.84|17454.77|17334.77|17453.18|17333.18|10
1628430620000|2021-08-08 13:50:20|17453.78|17333.78|17453.47|17333.47|17453.78|17333.78|17452.61|17332.61|10
1628430630000|2021-08-08 13:50:30|17452.76|17332.76|17453.32|17333.32|17453.32|17333.32|17451.84|17331.84|9
1628430640000|2021-08-08 13:50:40|17453.38|17333.38|17462.44|17342.44|17462.44|17342.44|17453.14|17333.14|10
1628430650000|2021-08-08 13:50:50|17464.99|17344.99|17460.86|17340.86|17465.05|17345.05|17460.86|17340.86|10
1628430660000|2021-08-08 13:51:00|17460.9|17340.9|17463.09|17343.09|17463.09|17343.09|17459.51|17339.51|10
1628430670000|2021-08-08 13:51:10|17462.89|17342.89|17465.09|17345.09|17466.68|17346.68|17462.89|17342.89|10
1628430680000|2021-08-08 13:51:20|17465.87|17345.87|17469.25|17349.25|17469.25|17349.25|17465.87|17345.87|10
1628430690000|2021-08-08 13:51:30|17469.28|17349.28|17467.55|17347.55|17469.28|17349.28|17467.55|17347.55|8
1628430700000|2021-08-08 13:51:40|17468.48|17348.48|17466.16|17346.16|17468.48|17348.48|17465.76|17345.76|10
1628430710000|2021-08-08 13:51:50|17465.77|17345.77|17466.21|17346.21|17466.41|17346.41|17465.04|17345.04|9
1628430720000|2021-08-08 13:52:00|17465.13|17345.13|17463.29|17343.29|17465.48|17345.48|17463.11|17343.11|10
1628430730000|2021-08-08 13:52:10|17463.17|17343.17|17461.71|17341.71|17463.21|17343.21|17461.71|17341.71|10
1628430740000|2021-08-08 13:52:20|17461.36|17341.36|17459.12|17339.12|17461.52|17341.52|17459.12|17339.12|10
1628430750000|2021-08-08 13:52:30|17459.2|17339.2|17456.82|17336.82|17459.2|17339.2|17456.67|17336.67|9
1628430760000|2021-08-08 13:52:40|17456.72|17336.72|17457.49|17337.49|17457.53|17337.53|17456.28|17336.28|10
1628430770000|2021-08-08 13:52:50|17457.53|17337.53|17457.47|17337.47|17457.73|17337.73|17457.47|17337.47|8
1628430780000|2021-08-08 13:53:00|17457.54|17337.54|17458.02|17338.02|17458.02|17338.02|17457.54|17337.54|9
1628430790000|2021-08-08 13:53:10|17457.94|17337.94|17457.89|17337.89|17459.35|17339.35|17456.8|17336.8|9
1628430800000|2021-08-08 13:53:20|17457.77|17337.77|17457.13|17337.13|17457.88|17337.88|17457.13|17337.13|8
1628430810000|2021-08-08 13:53:30|17457.11|17337.11|17456.39|17336.39|17457.11|17337.11|17456.11|17336.11|8
1628430820000|2021-08-08 13:53:40|17456.4|17336.4|17453.22|17333.22|17456.4|17336.4|17453.22|17333.22|10
1628430830000|2021-08-08 13:53:50|17452.73|17332.73|17449.68|17329.68|17452.73|17332.73|17449.33|17329.33|10
1628430840000|2021-08-08 13:54:00|17449.9|17329.9|17446.59|17326.59|17449.9|17329.9|17446.59|17326.59|9
1628430850000|2021-08-08 13:54:10|17446.49|17326.49|17444.43|17324.43|17447.83|17327.83|17444.43|17324.43|10
1628430860000|2021-08-08 13:54:20|17444.25|17324.25|17439.88|17319.88|17444.25|17324.25|17439.88|17319.88|10
1628430870000|2021-08-08 13:54:30|17439.89|17319.89|17437.64|17317.64|17440.26|17320.26|17437.64|17317.64|10
1628430880000|2021-08-08 13:54:40|17437.86|17317.86|17440.51|17320.51|17440.83|17320.83|17437.83|17317.83|10
1628430890000|2021-08-08 13:54:50|17440.38|17320.38|17440.38|17320.38|17441.58|17321.58|17439.63|17319.63|10
1628430900000|2021-08-08 13:55:00|17441.26|17321.26|17444.65|17324.65|17444.65|17324.65|17440.91|17320.91|10
1628430910000|2021-08-08 13:55:10|17445.16|17325.16|17443.43|17323.43|17447.75|17327.75|17443.28|17323.28|10
1628430920000|2021-08-08 13:55:20|17442.28|17322.28|17437.38|17317.38|17442.28|17322.28|17437.38|17317.38|10
1628430930000|2021-08-08 13:55:30|17437.47|17317.47|17431.42|17311.42|17437.47|17317.47|17431.42|17311.42|10
1628430940000|2021-08-08 13:55:40|17430.36|17310.36|17435.76|17315.76|17435.76|17315.76|17430.36|17310.36|10
1628430950000|2021-08-08 13:55:50|17436.12|17316.12|17435.53|17315.53|17436.12|17316.12|17431.24|17311.24|10
1628430960000|2021-08-08 13:56:00|17435.89|17315.89|17443.28|17323.28|17443.28|17323.28|17435.89|17315.89|10
1628430970000|2021-08-08 13:56:10|17443.89|17323.89|17449.23|17329.23|17449.23|17329.23|17443.88|17323.88|10
1628430980000|2021-08-08 13:56:20|17449.17|17329.17|17452.38|17332.38|17453.29|17333.29|17448.75|17328.75|10
1628430990000|2021-08-08 13:56:30|17452.44|17332.44|17450.59|17330.59|17452.52|17332.52|17450.59|17330.59|9
1628431000000|2021-08-08 13:56:40|17450.37|17330.37|17457.24|17337.24|17457.24|17337.24|17450.37|17330.37|10
1628431010000|2021-08-08 13:56:50|17457.63|17337.63|17459.55|17339.55|17459.55|17339.55|17457.63|17337.63|9
1628431020000|2021-08-08 13:57:00|17459.67|17339.67|17458.7|17338.7|17459.91|17339.91|17458.7|17338.7|10
1628431030000|2021-08-08 13:57:10|17458.52|17338.52|17460.53|17340.53|17460.53|17340.53|17458.52|17338.52|9
1628431040000|2021-08-08 13:57:20|17460.42|17340.42|17461.96|17341.96|17462.94|17342.94|17460.42|17340.42|10
1628431050000|2021-08-08 13:57:30|17461.7|17341.7|17463.89|17343.89|17464.13|17344.13|17460.32|17340.32|10
1628431060000|2021-08-08 13:57:40|17463.91|17343.91|17468.47|17348.47|17468.47|17348.47|17463.91|17343.91|10
1628431070000|2021-08-08 13:57:50|17468.86|17348.86|17471.48|17351.48|17471.57|17351.57|17468.55|17348.55|10
1628431080000|2021-08-08 13:58:00|17472.27|17352.27|17474.28|17354.28|17474.28|17354.28|17472.27|17352.27|9
1628431090000|2021-08-08 13:58:10|17474.58|17354.58|17480.72|17360.72|17480.72|17360.72|17474.58|17354.58|10
1628431100000|2021-08-08 13:58:20|17480.83|17360.83|17482.89|17362.89|17482.97|17362.97|17480.83|17360.83|10
1628431110000|2021-08-08 13:58:30|17482.71|17362.71|17481.29|17361.29|17483.73|17363.73|17481.18|17361.18|10
1628431120000|2021-08-08 13:58:40|17481.72|17361.72|17481.4|17361.4|17482.61|17362.61|17479.68|17359.68|10
1628431130000|2021-08-08 13:58:50|17481.41|17361.41|17480.84|17360.84|17481.9|17361.9|17480.84|17360.84|10
1628431140000|2021-08-08 13:59:00|17481.13|17361.13|17480.25|17360.25|17481.13|17361.13|17479.31|17359.31|10
1628431150000|2021-08-08 13:59:10|17480.23|17360.23|17478.48|17358.48|17480.23|17360.23|17478.28|17358.28|10
1628431160000|2021-08-08 13:59:20|17478.41|17358.41|17479.43|17359.43|17479.6|17359.6|17478.06|17358.06|10
1628431170000|2021-08-08 13:59:30|17479.11|17359.11|17480.94|17360.94|17480.94|17360.94|17479.08|17359.08|10
1628431180000|2021-08-08 13:59:40|17481.18|17361.18|17479.14|17359.14|17481.93|17361.93|17479.14|17359.14|10
1628431190000|2021-08-08 13:59:50|17479.28|17359.28|17479.09|17359.09|17479.36|17359.36|17479.09|17359.09|8
1628431200000|2021-08-08 14:00:00|17479.41|17359.41|17478.75|17358.75|17480.65|17360.65|17478.75|17358.75|10
1628431210000|2021-08-08 14:00:10|17477.95|17357.95|17477.93|17357.93|17478.52|17358.52|17476.54|17356.54|10
1628431220000|2021-08-08 14:00:20|17477.23|17357.23|17486.67|17366.67|17486.67|17366.67|17477.23|17357.23|10
1628431230000|2021-08-08 14:00:30|17486.08|17366.08|17499.95|17379.95|17499.95|17379.95|17486.08|17366.08|10
1628431240000|2021-08-08 14:00:40|17501.24|17381.24|17503.95|17383.95|17503.98|17383.98|17501|17381|10
1628431250000|2021-08-08 14:00:50|17504.96|17384.96|17511.95|17391.95|17511.95|17391.95|17504.96|17384.96|10
1628431260000|2021-08-08 14:01:00|17511.98|17391.98|17515.44|17395.44|17515.44|17395.44|17510.85|17390.85|10
1628431270000|2021-08-08 14:01:10|17516.05|17396.05|17515.97|17395.97|17517.95|17397.95|17515.11|17395.11|10
1628431280000|2021-08-08 14:01:20|17515.96|17395.96|17518.05|17398.05|17519|17399|17515.96|17395.96|10
1628431290000|2021-08-08 14:01:30|17517.19|17397.19|17516.24|17396.24|17518.08|17398.08|17516.24|17396.24|10
1628431300000|2021-08-08 14:01:40|17516.34|17396.34|17515.21|17395.21|17517.74|17397.74|17515.21|17395.21|9
1628431310000|2021-08-08 14:01:50|17515.54|17395.54|17514.38|17394.38|17515.65|17395.65|17514.38|17394.38|10
1628431320000|2021-08-08 14:02:00|17513.95|17393.95|17514.51|17394.51|17515.45|17395.45|17513.91|17393.91|9
1628431330000|2021-08-08 14:02:10|17514.46|17394.46|17517.25|17397.25|17518.33|17398.33|17514.46|17394.46|10
1628431340000|2021-08-08 14:02:20|17518.98|17398.98|17521.22|17401.22|17522.21|17402.21|17518.98|17398.98|10
1628431350000|2021-08-08 14:02:30|17523.37|17403.37|17523.27|17403.27|17523.46|17403.46|17522.89|17402.89|10
1628431360000|2021-08-08 14:02:40|17523.22|17403.22|17519.56|17399.56|17523.44|17403.44|17519.56|17399.56|10
1628431370000|2021-08-08 14:02:50|17518.73|17398.73|17513.92|17393.92|17518.73|17398.73|17513.92|17393.92|10
1628431380000|2021-08-08 14:03:00|17514.1|17394.1|17505.41|17385.41|17514.1|17394.1|17505.41|17385.41|10
1628431390000|2021-08-08 14:03:10|17504.84|17384.84|17500.98|17380.98|17504.84|17384.84|17499.8|17379.8|10
1628431400000|2021-08-08 14:03:20|17501.23|17381.23|17499.66|17379.66|17501.23|17381.23|17499.55|17379.55|10
1628431410000|2021-08-08 14:03:30|17499.41|17379.41|17499.71|17379.71|17499.71|17379.71|17499.12|17379.12|10
1628431420000|2021-08-08 14:03:40|17499.7|17379.7|17496.3|17376.3|17499.7|17379.7|17496.3|17376.3|9
1628431430000|2021-08-08 14:03:50|17496.24|17376.24|17485.69|17365.69|17496.24|17376.24|17485.69|17365.69|10
1628431440000|2021-08-08 14:04:00|17482.72|17362.72|17472.68|17352.68|17482.72|17362.72|17472.68|17352.68|9
1628431450000|2021-08-08 14:04:10|17471.77|17351.77|17468.89|17348.89|17473.32|17353.32|17468.89|17348.89|10
1628431460000|2021-08-08 14:04:20|17468.8|17348.8|17446.87|17326.87|17468.8|17348.8|17446.87|17326.87|10
1628431470000|2021-08-08 14:04:30|17444.96|17324.96|17442.77|17322.77|17444.96|17324.96|17441.47|17321.47|10
1628431480000|2021-08-08 14:04:40|17442.65|17322.65|17438.29|17318.29|17442.65|17322.65|17438.29|17318.29|10
1628431490000|2021-08-08 14:04:50|17436.97|17316.97|17433.9|17313.9|17436.97|17316.97|17433.9|17313.9|10
1628431500000|2021-08-08 14:05:00|17433.64|17313.64|17431.28|17311.28|17434.86|17314.86|17429.97|17309.97|10
1628431510000|2021-08-08 14:05:10|17431.18|17311.18|17432.1|17312.1|17433.87|17313.87|17431.11|17311.11|10
1628431520000|2021-08-08 14:05:20|17431.01|17311.01|17427.08|17307.08|17431.18|17311.18|17427.08|17307.08|10
1628431530000|2021-08-08 14:05:30|17426.24|17306.24|17428.7|17308.7|17428.7|17308.7|17425.18|17305.18|10
1628431540000|2021-08-08 14:05:40|17429|17309|17434.27|17314.27|17434.27|17314.27|17429|17309|10
1628431550000|2021-08-08 14:05:50|17434.89|17314.89|17439.7|17319.7|17439.7|17319.7|17434.89|17314.89|10
1628431560000|2021-08-08 14:06:00|17439.36|17319.36|17432.83|17312.83|17439.36|17319.36|17432.45|17312.45|10
1628431570000|2021-08-08 14:06:10|17432.12|17312.12|17426.52|17306.52|17432.12|17312.12|17425.96|17305.96|9
1628431580000|2021-08-08 14:06:20|17424.88|17304.88|17422.25|17302.25|17426.47|17306.47|17422.25|17302.25|10
1628431590000|2021-08-08 14:06:30|17422.14|17302.14|17418.19|17298.19|17422.14|17302.14|17418.05|17298.05|10
1628431600000|2021-08-08 14:06:40|17418.11|17298.11|17417.12|17297.12|17418.71|17298.71|17415.6|17295.6|10
1628431610000|2021-08-08 14:06:50|17415.34|17295.34|17407.86|17287.86|17416.4|17296.4|17407.86|17287.86|10
1628431620000|2021-08-08 14:07:00|17407.82|17287.82|17413.2|17293.2|17413.86|17293.86|17407.82|17287.82|10
1628431630000|2021-08-08 14:07:10|17414.28|17294.28|17424.2|17304.2|17424.2|17304.2|17414.28|17294.28|10
1628431640000|2021-08-08 14:07:20|17424.07|17304.07|17431.49|17311.49|17431.49|17311.49|17423.99|17303.99|10
1628431650000|2021-08-08 14:07:30|17432.38|17312.38|17437.52|17317.52|17437.52|17317.52|17432.38|17312.38|10
1628431660000|2021-08-08 14:07:40|17437.67|17317.67|17436.42|17316.42|17438.92|17318.92|17436.42|17316.42|10
1628431670000|2021-08-08 14:07:50|17436.28|17316.28|17434.08|17314.08|17437.97|17317.97|17434.08|17314.08|10
1628431680000|2021-08-08 14:08:00|17434.21|17314.21|17433.04|17313.04|17434.27|17314.27|17431.26|17311.26|10
1628431690000|2021-08-08 14:08:10|17432.57|17312.57|17430.37|17310.37|17432.8|17312.8|17430.37|17310.37|9
1628431700000|2021-08-08 14:08:20|17429.74|17309.74|17430.74|17310.74|17430.74|17310.74|17429.58|17309.58|9
1628431710000|2021-08-08 14:08:30|17430.7|17310.7|17429.62|17309.62|17430.7|17310.7|17429.13|17309.13|9
1628431720000|2021-08-08 14:08:40|17428.68|17308.68|17430.41|17310.41|17430.61|17310.61|17428.21|17308.21|10
1628431730000|2021-08-08 14:08:50|17429.61|17309.61|17427.52|17307.52|17429.78|17309.78|17427.44|17307.44|10
1628431740000|2021-08-08 14:09:00|17427.51|17307.51|17423.84|17303.84|17427.51|17307.51|17423.84|17303.84|10
1628431750000|2021-08-08 14:09:10|17422.9|17302.9|17422.25|17302.25|17423.63|17303.63|17421.16|17301.16|10
1628431760000|2021-08-08 14:09:20|17422.29|17302.29|17425.5|17305.5|17425.87|17305.87|17422.29|17302.29|10
1628431770000|2021-08-08 14:09:30|17427.91|17307.91|17436.05|17316.05|17436.05|17316.05|17427.81|17307.81|10
1628431780000|2021-08-08 14:09:40|17436.94|17316.94|17438.21|17318.21|17438.21|17318.21|17436.86|17316.86|10
1628431790000|2021-08-08 14:09:50|17438.39|17318.39|17440.39|17320.39|17440.39|17320.39|17437.46|17317.46|10
1628431800000|2021-08-08 14:10:00|17440.65|17320.65|17442.77|17322.77|17443.28|17323.28|17439.57|17319.57|10
1628431810000|2021-08-08 14:10:10|17442.36|17322.36|17446.56|17326.56|17446.56|17326.56|17442.36|17322.36|10
1628431820000|2021-08-08 14:10:20|17446.81|17326.81|17449.5|17329.5|17450.59|17330.59|17445.99|17325.99|10
1628431830000|2021-08-08 14:10:30|17449.39|17329.39|17448.15|17328.15|17449.54|17329.54|17447.58|17327.58|10
1628431840000|2021-08-08 14:10:40|17448.1|17328.1|17447.4|17327.4|17448.68|17328.68|17447.4|17327.4|10
1628431850000|2021-08-08 14:10:50|17447.57|17327.57|17451.47|17331.47|17451.47|17331.47|17446.51|17326.51|9
1628431860000|2021-08-08 14:11:00|17451.92|17331.92|17458.41|17338.41|17458.41|17338.41|17451.92|17331.92|10
1628431870000|2021-08-08 14:11:10|17458.65|17338.65|17461.71|17341.71|17462.83|17342.83|17458.51|17338.51|10
1628431880000|2021-08-08 14:11:20|17461.68|17341.68|17459.21|17339.21|17463.66|17343.66|17459.21|17339.21|10
1628431890000|2021-08-08 14:11:30|17459.08|17339.08|17457.55|17337.55|17459.08|17339.08|17457.55|17337.55|10
1628431900000|2021-08-08 14:11:40|17457.39|17337.39|17460.5|17340.5|17460.5|17340.5|17457.39|17337.39|9
1628431910000|2021-08-08 14:11:50|17461.55|17341.55|17463.55|17343.55|17463.76|17343.76|17461.1|17341.1|10
1628431920000|2021-08-08 14:12:00|17464.2|17344.2|17463.99|17343.99|17465.55|17345.55|17463.67|17343.67|9
1628431930000|2021-08-08 14:12:10|17463.9|17343.9|17466.37|17346.37|17466.37|17346.37|17463.87|17343.87|10
1628431940000|2021-08-08 14:12:20|17466.1|17346.1|17464.21|17344.21|17466.1|17346.1|17464.21|17344.21|10
1628431950000|2021-08-08 14:12:30|17462.66|17342.66|17461.68|17341.68|17462.66|17342.66|17461.28|17341.28|10
1628431960000|2021-08-08 14:12:40|17463.17|17343.17|17459.4|17339.4|17463.17|17343.17|17458.69|17338.69|10
1628431970000|2021-08-08 14:12:50|17459.18|17339.18|17457.8|17337.8|17460.12|17340.12|17457.8|17337.8|10
1628431980000|2021-08-08 14:13:00|17457.02|17337.02|17454.08|17334.08|17457.02|17337.02|17454.08|17334.08|10
1628431990000|2021-08-08 14:13:10|17454.09|17334.09|17446.54|17326.54|17454.09|17334.09|17446.54|17326.54|10
1628432000000|2021-08-08 14:13:20|17446.52|17326.52|17447.42|17327.42|17447.42|17327.42|17445.82|17325.82|10
1628432010000|2021-08-08 14:13:30|17447.55|17327.55|17444.12|17324.12|17447.7|17327.7|17444.12|17324.12|9
1628432020000|2021-08-08 14:13:40|17444.39|17324.39|17443.02|17323.02|17444.39|17324.39|17442.59|17322.59|10
1628432030000|2021-08-08 14:13:50|17443.14|17323.14|17442.79|17322.79|17444.26|17324.26|17441.72|17321.72|10
1628432040000|2021-08-08 14:14:00|17442.86|17322.86|17441.36|17321.36|17443.47|17323.47|17441.36|17321.36|8
1628432050000|2021-08-08 14:14:10|17441.87|17321.87|17443.27|17323.27|17443.59|17323.59|17441.87|17321.87|10
1628432060000|2021-08-08 14:14:20|17442.21|17322.21|17437.3|17317.3|17442.21|17322.21|17437.3|17317.3|10
1628432070000|2021-08-08 14:14:30|17436.22|17316.22|17434.34|17314.34|17436.22|17316.22|17434.3|17314.3|10
1628432080000|2021-08-08 14:14:40|17434.31|17314.31|17435.16|17315.16|17436.02|17316.02|17434|17314|10
1628432090000|2021-08-08 14:14:50|17435.15|17315.15|17433.75|17313.75|17435.15|17315.15|17433.75|17313.75|10
1628432100000|2021-08-08 14:15:00|17432.65|17312.65|17431.25|17311.25|17433.87|17313.87|17431.25|17311.25|10
1628432110000|2021-08-08 14:15:10|17429.37|17309.37|17424.99|17304.99|17429.72|17309.72|17424.93|17304.93|10
1628432120000|2021-08-08 14:15:20|17425.6|17305.6|17423.85|17303.85|17425.91|17305.91|17423.85|17303.85|10
1628432130000|2021-08-08 14:15:30|17423.01|17303.01|17415.24|17295.24|17423.01|17303.01|17415.01|17295.01|10
1628432140000|2021-08-08 14:15:40|17415.42|17295.42|17411.81|17291.81|17415.42|17295.42|17411.25|17291.25|10
1628432150000|2021-08-08 14:15:50|17411.13|17291.13|17407.23|17287.23|17411.13|17291.13|17407.16|17287.16|10
1628432160000|2021-08-08 14:16:00|17406.98|17286.98|17408.17|17288.17|17408.17|17288.17|17405.95|17285.95|10
1628432170000|2021-08-08 14:16:10|17408.33|17288.33|17406.66|17286.66|17408.42|17288.42|17405.8|17285.8|10
1628432180000|2021-08-08 14:16:20|17406.56|17286.56|17404.46|17284.46|17407.57|17287.57|17404.46|17284.46|10
1628432190000|2021-08-08 14:16:30|17404.22|17284.22|17403.57|17283.57|17404.77|17284.77|17402.06|17282.06|10
1628432200000|2021-08-08 14:16:40|17403.29|17283.29|17400.18|17280.18|17403.53|17283.53|17400.18|17280.18|9
1628432210000|2021-08-08 14:16:50|17399.83|17279.83|17395.39|17275.39|17399.83|17279.83|17395.36|17275.36|10
1628432220000|2021-08-08 14:17:00|17396.61|17276.61|17397.26|17277.26|17397.26|17277.26|17395.45|17275.45|10
1628432230000|2021-08-08 14:17:10|17397.63|17277.63|17395.21|17275.21|17397.63|17277.63|17395.21|17275.21|10
1628432240000|2021-08-08 14:17:20|17394.62|17274.62|17391.45|17271.45|17394.71|17274.71|17391.45|17271.45|10
1628432250000|2021-08-08 14:17:30|17388.81|17268.81|17389.95|17269.95|17389.95|17269.95|17387.73|17267.73|10
1628432260000|2021-08-08 14:17:40|17389.99|17269.99|17394.29|17274.29|17394.29|17274.29|17389.91|17269.91|10
1628432270000|2021-08-08 14:17:50|17394.13|17274.13|17392.72|17272.72|17394.56|17274.56|17392.72|17272.72|10
1628432280000|2021-08-08 14:18:00|17392.58|17272.58|17393.88|17273.88|17395.52|17275.52|17392.58|17272.58|10
1628432290000|2021-08-08 14:18:10|17394.71|17274.71|17393.65|17273.65|17396.66|17276.66|17393.65|17273.65|10
1628432300000|2021-08-08 14:18:20|17393.75|17273.75|17390.23|17270.23|17393.75|17273.75|17390.23|17270.23|10
1628432310000|2021-08-08 14:18:30|17388.88|17268.88|17382.85|17262.85|17389.51|17269.51|17382.85|17262.85|10
1628432320000|2021-08-08 14:18:40|17382.75|17262.75|17379.27|17259.27|17383.79|17263.79|17379.27|17259.27|10
1628432330000|2021-08-08 14:18:50|17379.13|17259.13|17379.31|17259.31|17380.25|17260.25|17378.87|17258.87|10
1628432340000|2021-08-08 14:19:00|17379.53|17259.53|17384|17264|17384.84|17264.84|17379.53|17259.53|10
1628432350000|2021-08-08 14:19:10|17383.97|17263.97|17384.6|17264.6|17384.6|17264.6|17382.04|17262.04|10
1628432360000|2021-08-08 14:19:20|17384.1|17264.1|17382.34|17262.34|17384.71|17264.71|17382.31|17262.31|10
1628432370000|2021-08-08 14:19:30|17382.36|17262.36|17384.57|17264.57|17384.57|17264.57|17382.2|17262.2|10
1628432380000|2021-08-08 14:19:40|17385.47|17265.47|17389.44|17269.44|17390.19|17270.19|17384.42|17264.42|10
1628432390000|2021-08-08 14:19:50|17392.13|17272.13|17397.35|17277.35|17397.35|17277.35|17392.13|17272.13|10
1628432400000|2021-08-08 14:20:00|17396.14|17276.14|17396.81|17276.81|17397.87|17277.87|17396.04|17276.04|10
1628432410000|2021-08-08 14:20:10|17396.71|17276.71|17396.45|17276.45|17397.23|17277.23|17394.84|17274.84|10
1628432420000|2021-08-08 14:20:20|17396.55|17276.55|17389.82|17269.82|17396.55|17276.55|17389.82|17269.82|9
1628432430000|2021-08-08 14:20:30|17388.9|17268.9|17385.58|17265.58|17390.01|17270.01|17385.58|17265.58|10
1628432440000|2021-08-08 14:20:40|17385.39|17265.39|17381.96|17261.96|17385.39|17265.39|17381.96|17261.96|9
1628432450000|2021-08-08 14:20:50|17380.57|17260.57|17383.19|17263.19|17383.19|17263.19|17380.26|17260.26|10
1628432460000|2021-08-08 14:21:00|17383.15|17263.15|17379.84|17259.84|17383.15|17263.15|17379.65|17259.65|10
1628432470000|2021-08-08 14:21:10|17380.57|17260.57|17379.89|17259.89|17380.57|17260.57|17379.31|17259.31|10
1628432480000|2021-08-08 14:21:20|17381.27|17261.27|17381.04|17261.04|17381.82|17261.82|17381.01|17261.01|10
1628432490000|2021-08-08 14:21:30|17380.78|17260.78|17378.23|17258.23|17380.78|17260.78|17378.23|17258.23|10
1628432500000|2021-08-08 14:21:40|17378.24|17258.24|17378.33|17258.33|17379.93|17259.93|17378.14|17258.14|10
1628432510000|2021-08-08 14:21:50|17376.41|17256.41|17372.55|17252.55|17376.41|17256.41|17372.55|17252.55|10
1628432520000|2021-08-08 14:22:00|17371.15|17251.15|17371.44|17251.44|17372.4|17252.4|17371.15|17251.15|10
1628432530000|2021-08-08 14:22:10|17371.49|17251.49|17371.79|17251.79|17372.76|17252.76|17370.69|17250.69|10
1628432540000|2021-08-08 14:22:20|17373.01|17253.01|17366.23|17246.23|17373.01|17253.01|17366.23|17246.23|10
1628432550000|2021-08-08 14:22:30|17365.69|17245.69|17367.8|17247.8|17369.46|17249.46|17365.69|17245.69|10
1628432560000|2021-08-08 14:22:40|17366.85|17246.85|17362.43|17242.43|17366.85|17246.85|17362.43|17242.43|10
1628432570000|2021-08-08 14:22:50|17361.53|17241.53|17362.54|17242.54|17362.54|17242.54|17359.28|17239.28|10
1628432580000|2021-08-08 14:23:00|17362.32|17242.32|17356|17236|17362.32|17242.32|17356|17236|10
1628432590000|2021-08-08 14:23:10|17356.02|17236.02|17345.69|17225.69|17356.02|17236.02|17345.69|17225.69|10
1628432600000|2021-08-08 14:23:20|17347.31|17227.31|17347.44|17227.44|17347.44|17227.44|17345.19|17225.19|10
1628432610000|2021-08-08 14:23:30|17348.26|17228.26|17350.49|17230.49|17351.94|17231.94|17346.96|17226.96|10
1628432620000|2021-08-08 14:23:40|17350.22|17230.22|17354.5|17234.5|17355.59|17235.59|17350.22|17230.22|10
1628432630000|2021-08-08 14:23:50|17354.38|17234.38|17351.2|17231.2|17354.38|17234.38|17350.96|17230.96|10
1628432640000|2021-08-08 14:24:00|17350.25|17230.25|17347.95|17227.95|17350.72|17230.72|17347.95|17227.95|10
1628432650000|2021-08-08 14:24:10|17347.89|17227.89|17348.3|17228.3|17349.73|17229.73|17347.74|17227.74|10
1628432660000|2021-08-08 14:24:20|17347.67|17227.67|17345.37|17225.37|17347.67|17227.67|17344.39|17224.39|10
1628432670000|2021-08-08 14:24:30|17345.08|17225.08|17347.23|17227.23|17348.02|17228.02|17344.4|17224.4|10
1628432680000|2021-08-08 14:24:40|17347.88|17227.88|17348.12|17228.12|17348.43|17228.43|17346.89|17226.89|10
1628432690000|2021-08-08 14:24:50|17348.17|17228.17|17349.11|17229.11|17351.49|17231.49|17348.17|17228.17|10
1628432700000|2021-08-08 14:25:00|17348.89|17228.89|17345.88|17225.88|17348.89|17228.89|17345.88|17225.88|10
1628432710000|2021-08-08 14:25:10|17347.22|17227.22|17341.72|17221.72|17347.99|17227.99|17341.72|17221.72|9
1628432720000|2021-08-08 14:25:20|17341.36|17221.36|17338.04|17218.04|17342.71|17222.71|17338.04|17218.04|10
1628432730000|2021-08-08 14:25:30|17338.47|17218.47|17338.3|17218.3|17339.47|17219.47|17337.52|17217.52|9
1628432740000|2021-08-08 14:25:40|17336.98|17216.98|17335.16|17215.16|17337.2|17217.2|17334.1|17214.1|10
1628432750000|2021-08-08 14:25:50|17334.72|17214.72|17329.48|17209.48|17335.17|17215.17|17329.39|17209.39|10
1628432760000|2021-08-08 14:26:00|17328.43|17208.43|17328.64|17208.64|17329.5|17209.5|17326.22|17206.22|10
1628432770000|2021-08-08 14:26:10|17328.59|17208.59|17327.69|17207.69|17329.01|17209.01|17327.67|17207.67|10
1628432780000|2021-08-08 14:26:20|17327.59|17207.59|17334.18|17214.18|17335.05|17215.05|17327.27|17207.27|10
1628432790000|2021-08-08 14:26:30|17334.08|17214.08|17333.26|17213.26|17335.59|17215.59|17331.63|17211.63|10
1628432800000|2021-08-08 14:26:40|17331.41|17211.41|17327.52|17207.52|17331.41|17211.41|17324.57|17204.57|10
1628432810000|2021-08-08 14:26:50|17326.48|17206.48|17330.26|17210.26|17331.67|17211.67|17325.65|17205.65|10
1628432820000|2021-08-08 14:27:00|17330.66|17210.66|17350.06|17230.06|17350.06|17230.06|17330.66|17210.66|10
1628432830000|2021-08-08 14:27:10|17351.86|17231.86|17352.11|17232.11|17355.48|17235.48|17351.51|17231.51|10
1628432840000|2021-08-08 14:27:20|17353.99|17233.99|17351.51|17231.51|17354.61|17234.61|17351.3|17231.3|10
1628432850000|2021-08-08 14:27:30|17350.48|17230.48|17347.5|17227.5|17352.04|17232.04|17346.93|17226.93|10
1628432860000|2021-08-08 14:27:40|17347.14|17227.14|17343.67|17223.67|17347.14|17227.14|17343.67|17223.67|10
1628432870000|2021-08-08 14:27:50|17341.09|17221.09|17337.97|17217.97|17341.09|17221.09|17337.97|17217.97|10
1628432880000|2021-08-08 14:28:00|17335.71|17215.71|17335.2|17215.2|17336.29|17216.29|17334.84|17214.84|10
1628432890000|2021-08-08 14:28:10|17335.92|17215.92|17336.66|17216.66|17336.66|17216.66|17334.91|17214.91|10
1628432900000|2021-08-08 14:28:20|17336.5|17216.5|17337.3|17217.3|17338.23|17218.23|17335.1|17215.1|10
1628432910000|2021-08-08 14:28:30|17336.22|17216.22|17337.22|17217.22|17339.2|17219.2|17336.22|17216.22|10
1628432920000|2021-08-08 14:28:40|17336.95|17216.95|17334.27|17214.27|17336.95|17216.95|17332.61|17212.61|10
1628432930000|2021-08-08 14:28:50|17334.68|17214.68|17335.51|17215.51|17336.89|17216.89|17334.56|17214.56|10
1628432940000|2021-08-08 14:29:00|17333.58|17213.58|17332.93|17212.93|17334.39|17214.39|17331.67|17211.67|9
1628432950000|2021-08-08 14:29:10|17333.23|17213.23|17333.09|17213.09|17334.98|17214.98|17332.65|17212.65|10
1628432960000|2021-08-08 14:29:20|17332.73|17212.73|17331.37|17211.37|17333.65|17213.65|17331.37|17211.37|10
1628432970000|2021-08-08 14:29:30|17328.84|17208.84|17320.58|17200.58|17328.84|17208.84|17320.58|17200.58|10
1628432980000|2021-08-08 14:29:40|17321.27|17201.27|17309.99|17189.99|17321.69|17201.69|17309.99|17189.99|10
1628432990000|2021-08-08 14:29:50|17308.83|17188.83|17308.33|17188.33|17311.5|17191.5|17308.33|17188.33|10
1628433000000|2021-08-08 14:30:00|17308.32|17188.32|17300.23|17180.23|17308.32|17188.32|17299.6|17179.6|10
1628433010000|2021-08-08 14:30:10|17298.6|17178.6|17302.86|17182.86|17302.86|17182.86|17298.6|17178.6|10
1628433020000|2021-08-08 14:30:20|17303|17183|17293.82|17173.82|17303|17183|17293.82|17173.82|10
1628433030000|2021-08-08 14:30:30|17291.54|17171.54|17283.75|17163.75|17291.54|17171.54|17283.75|17163.75|9
1628433040000|2021-08-08 14:30:40|17281.69|17161.69|17273.1|17153.1|17281.69|17161.69|17273.1|17153.1|10
1628433050000|2021-08-08 14:30:50|17274.36|17154.36|17262.33|17142.33|17274.36|17154.36|17261.47|17141.47|10
1628433060000|2021-08-08 14:31:00|17258.19|17138.19|17257.75|17137.75|17259.67|17139.67|17257.4|17137.4|10
1628433070000|2021-08-08 14:31:10|17258.81|17138.81|17257.86|17137.86|17260.82|17140.82|17257.86|17137.86|10
1628433080000|2021-08-08 14:31:20|17258.33|17138.33|17259.95|17139.95|17260.95|17140.95|17258.33|17138.33|10
1628433090000|2021-08-08 14:31:30|17259.85|17139.85|17258.98|17138.98|17260.8|17140.8|17258.52|17138.52|10
1628433100000|2021-08-08 14:31:40|17259.25|17139.25|17252.28|17132.28|17259.25|17139.25|17252.28|17132.28|10
1628433110000|2021-08-08 14:31:50|17249.45|17129.45|17244.54|17124.54|17249.45|17129.45|17243.67|17123.67|10
1628433120000|2021-08-08 14:32:00|17243.36|17123.36|17246.45|17126.45|17246.45|17126.45|17243.14|17123.14|10
1628433130000|2021-08-08 14:32:10|17246.92|17126.92|17243.33|17123.33|17246.92|17126.92|17243.33|17123.33|10
1628433140000|2021-08-08 14:32:20|17242.84|17122.84|17245.35|17125.35|17245.35|17125.35|17242.84|17122.84|10
1628433150000|2021-08-08 14:32:30|17245.94|17125.94|17247.54|17127.54|17247.54|17127.54|17244.43|17124.43|10
1628433160000|2021-08-08 14:32:40|17248.24|17128.24|17247.06|17127.06|17249.7|17129.7|17247.06|17127.06|10
1628433170000|2021-08-08 14:32:50|17246.11|17126.11|17248.87|17128.87|17250.73|17130.73|17245.31|17125.31|10
1628433180000|2021-08-08 14:33:00|17249.35|17129.35|17251.15|17131.15|17253.66|17133.66|17248.34|17128.34|9
1628433190000|2021-08-08 14:33:10|17249.3|17129.3|17245.94|17125.94|17251.61|17131.61|17245.94|17125.94|10
1628433200000|2021-08-08 14:33:20|17248.04|17128.04|17248.18|17128.18|17249.95|17129.95|17247.43|17127.43|10
1628433210000|2021-08-08 14:33:30|17248.78|17128.78|17244.45|17124.45|17248.78|17128.78|17244.09|17124.09|10
1628433220000|2021-08-08 14:33:40|17244.26|17124.26|17241.23|17121.23|17245|17125|17240.71|17120.71|9
1628433230000|2021-08-08 14:33:50|17241.26|17121.26|17242.44|17122.44|17243.29|17123.29|17241.15|17121.15|10
1628433240000|2021-08-08 14:34:00|17242.95|17122.95|17240.22|17120.22|17242.95|17122.95|17240.22|17120.22|10
1628433250000|2021-08-08 14:34:10|17240.04|17120.04|17241.68|17121.68|17241.78|17121.78|17240.04|17120.04|10
1628433260000|2021-08-08 14:34:20|17240.79|17120.79|17239.86|17119.86|17241.43|17121.43|17239.86|17119.86|10
1628433270000|2021-08-08 14:34:30|17240.08|17120.08|17229.3|17109.3|17240.08|17120.08|17229.3|17109.3|10
1628433280000|2021-08-08 14:34:40|17229.25|17109.25|17219.24|17099.24|17229.3|17109.3|17219.24|17099.24|10
1628433290000|2021-08-08 14:34:50|17217.6|17097.6|17214.52|17094.52|17217.65|17097.65|17214.52|17094.52|10
1628433300000|2021-08-08 14:35:00|17215.95|17095.95|17223.88|17103.88|17223.88|17103.88|17215.85|17095.85|10
1628433310000|2021-08-08 14:35:10|17222.36|17102.36|17214.08|17094.08|17223.11|17103.11|17214.08|17094.08|10
1628433320000|2021-08-08 14:35:20|17212.13|17092.13|17211.63|17091.63|17212.13|17092.13|17211.1|17091.1|10
1628433330000|2021-08-08 14:35:30|17212.53|17092.53|17214.65|17094.65|17215.16|17095.16|17212.53|17092.53|10
1628433340000|2021-08-08 14:35:40|17216.19|17096.19|17221.55|17101.55|17221.6|17101.6|17216.19|17096.19|10
1628433350000|2021-08-08 14:35:50|17222.1|17102.1|17224.61|17104.61|17224.61|17104.61|17222.1|17102.1|10
1628433360000|2021-08-08 14:36:00|17225.69|17105.69|17229.65|17109.65|17229.65|17109.65|17224.52|17104.52|10
1628433370000|2021-08-08 14:36:10|17229.85|17109.85|17244.8|17124.8|17244.8|17124.8|17229.48|17109.48|10
1628433380000|2021-08-08 14:36:20|17247.34|17127.34|17256.15|17136.15|17256.15|17136.15|17246.5|17126.5|10
1628433390000|2021-08-08 14:36:30|17255.68|17135.68|17261.61|17141.61|17261.61|17141.61|17255.68|17135.68|10
1628433400000|2021-08-08 14:36:40|17261.67|17141.67|17263.41|17143.41|17264.53|17144.53|17261.11|17141.11|10
1628433410000|2021-08-08 14:36:50|17263.39|17143.39|17262.37|17142.37|17266.35|17146.35|17262.37|17142.37|10
1628433420000|2021-08-08 14:37:00|17261.92|17141.92|17257.52|17137.52|17261.92|17141.92|17257.52|17137.52|10
1628433430000|2021-08-08 14:37:10|17257.68|17137.68|17262.01|17142.01|17262.01|17142.01|17257.68|17137.68|10
1628433440000|2021-08-08 14:37:20|17261.89|17141.89|17263.06|17143.06|17263.06|17143.06|17261.4|17141.4|10
1628433450000|2021-08-08 14:37:30|17264.12|17144.12|17261.94|17141.94|17264.12|17144.12|17261.91|17141.91|10
1628433460000|2021-08-08 14:37:40|17260.1|17140.1|17253.65|17133.65|17260.1|17140.1|17253.65|17133.65|10
1628433470000|2021-08-08 14:37:50|17253.16|17133.16|17250.49|17130.49|17254.3|17134.3|17250.49|17130.49|10
1628433480000|2021-08-08 14:38:00|17249.95|17129.95|17247.09|17127.09|17249.95|17129.95|17245.97|17125.97|10
1628433490000|2021-08-08 14:38:10|17246.94|17126.94|17245|17125|17246.94|17126.94|17244.16|17124.16|10
1628433500000|2021-08-08 14:38:20|17244.14|17124.14|17243.23|17123.23|17244.37|17124.37|17243.23|17123.23|10
1628433510000|2021-08-08 14:38:30|17243.22|17123.22|17237.25|17117.25|17243.22|17123.22|17237.25|17117.25|10
1628433520000|2021-08-08 14:38:40|17236.93|17116.93|17234.34|17114.34|17236.93|17116.93|17233.18|17113.18|10
1628433530000|2021-08-08 14:38:50|17234.27|17114.27|17227.08|17107.08|17234.27|17114.27|17227.08|17107.08|10
1628433540000|2021-08-08 14:39:00|17225.69|17105.69|17225.2|17105.2|17226.24|17106.24|17224.09|17104.09|9
1628433550000|2021-08-08 14:39:10|17225.41|17105.41|17229.81|17109.81|17229.91|17109.91|17225.41|17105.41|9
1628433560000|2021-08-08 14:39:20|17230.48|17110.48|17234.08|17114.08|17234.3|17114.3|17230.45|17110.45|10
1628433570000|2021-08-08 14:39:30|17233.41|17113.41|17241.19|17121.19|17241.19|17121.19|17232.96|17112.96|10
1628433580000|2021-08-08 14:39:40|17241.32|17121.32|17245.85|17125.85|17245.85|17125.85|17241.32|17121.32|10
1628433590000|2021-08-08 14:39:50|17245.81|17125.81|17249.21|17129.21|17249.21|17129.21|17245.81|17125.81|10
1628433600000|2021-08-08 14:40:00|17249.83|17129.83|17247.67|17127.67|17249.9|17129.9|17247.67|17127.67|10
1628433610000|2021-08-08 14:40:10|17247.73|17127.73|17246.01|17126.01|17247.73|17127.73|17245.97|17125.97|10
1628433620000|2021-08-08 14:40:20|17245.31|17125.31|17236.9|17116.9|17245.51|17125.51|17236.9|17116.9|10
1628433630000|2021-08-08 14:40:30|17237.6|17117.6|17234.48|17114.48|17237.6|17117.6|17233.84|17113.84|10
1628433640000|2021-08-08 14:40:40|17236|17116|17232.8|17112.8|17236.5|17116.5|17232.8|17112.8|10
1628433650000|2021-08-08 14:40:50|17232.17|17112.17|17227.23|17107.23|17232.17|17112.17|17227.23|17107.23|10
1628433660000|2021-08-08 14:41:00|17225.67|17105.67|17219.96|17099.96|17225.67|17105.67|17219.96|17099.96|10
1628433670000|2021-08-08 14:41:10|17220.3|17100.3|17212.47|17092.47|17220.3|17100.3|17212.47|17092.47|10
1628433680000|2021-08-08 14:41:20|17212.32|17092.32|17207.06|17087.06|17212.32|17092.32|17207.06|17087.06|10
1628433690000|2021-08-08 14:41:30|17206.22|17086.22|17201.24|17081.24|17206.22|17086.22|17201.24|17081.24|10
1628433700000|2021-08-08 14:41:40|17199.56|17079.56|17195.28|17075.28|17199.56|17079.56|17194.78|17074.78|10
1628433710000|2021-08-08 14:41:50|17196.07|17076.07|17195.06|17075.06|17196.07|17076.07|17194.81|17074.81|10
1628433720000|2021-08-08 14:42:00|17195.27|17075.27|17191.8|17071.8|17195.92|17075.92|17191.8|17071.8|10
1628433730000|2021-08-08 14:42:10|17189.4|17069.4|17178.62|17058.62|17189.4|17069.4|17178.62|17058.62|10
1628433740000|2021-08-08 14:42:20|17174.24|17054.24|17173.83|17053.83|17174.83|17054.83|17173.46|17053.46|10
1628433750000|2021-08-08 14:42:30|17173.95|17053.95|17182.93|17062.93|17182.93|17062.93|17172.9|17052.9|10
1628433760000|2021-08-08 14:42:40|17183.94|17063.94|17183.3|17063.3|17186.21|17066.21|17183.3|17063.3|10
1628433770000|2021-08-08 14:42:50|17180.1|17060.1|17182.64|17062.64|17183|17063|17179.92|17059.92|10
1628433780000|2021-08-08 14:43:00|17183.5|17063.5|17173|17053|17183.98|17063.98|17173|17053|10
1628433790000|2021-08-08 14:43:10|17171.74|17051.74|17163.64|17043.64|17173.88|17053.88|17163.64|17043.64|10
1628433800000|2021-08-08 14:43:20|17162.45|17042.45|17160.6|17040.6|17163.74|17043.74|17160.6|17040.6|10
1628433810000|2021-08-08 14:43:30|17161.63|17041.63|17145.92|17025.92|17161.63|17041.63|17145.92|17025.92|10
1628433820000|2021-08-08 14:43:40|17143.36|17023.36|17127.73|17007.73|17143.36|17023.36|17123.6|17003.6|10
1628433830000|2021-08-08 14:43:50|17127.13|17007.13|17117.98|16997.98|17127.13|17007.13|17115.24|16995.24|10
1628433840000|2021-08-08 14:44:00|17120.48|17000.48|17123.27|17003.27|17126.35|17006.35|17119.16|16999.16|10
1628433850000|2021-08-08 14:44:10|17125.75|17005.75|17117.1|16997.1|17128.24|17008.24|17117.1|16997.1|10
1628433860000|2021-08-08 14:44:20|17118.42|16998.42|17132.1|17012.1|17132.1|17012.1|17118.42|16998.42|10
1628433870000|2021-08-08 14:44:30|17133.38|17013.38|17138.45|17018.45|17138.45|17018.45|17133.38|17013.38|10
1628433880000|2021-08-08 14:44:40|17142.84|17022.84|17151.47|17031.47|17151.47|17031.47|17142.84|17022.84|10
1628433890000|2021-08-08 14:44:50|17150.66|17030.66|17141.78|17021.78|17150.66|17030.66|17141.78|17021.78|10
1628433900000|2021-08-08 14:45:00|17141.42|17021.42|17140.84|17020.84|17141.46|17021.46|17140.65|17020.65|10
1628433910000|2021-08-08 14:45:10|17136.97|17016.97|17136.25|17016.25|17137.42|17017.42|17134.04|17014.04|10
1628433920000|2021-08-08 14:45:20|17136.27|17016.27|17143.99|17023.99|17143.99|17023.99|17134.01|17014.01|10
1628433930000|2021-08-08 14:45:30|17146.94|17026.94|17165.22|17045.22|17165.22|17045.22|17146.94|17026.94|10
1628433940000|2021-08-08 14:45:40|17168.33|17048.33|17179|17059|17180.92|17060.92|17168.33|17048.33|10
1628433950000|2021-08-08 14:45:50|17179.85|17059.85|17173.63|17053.63|17179.85|17059.85|17173.07|17053.07|10
1628433960000|2021-08-08 14:46:00|17173.58|17053.58|17171.51|17051.51|17173.58|17053.58|17170.23|17050.23|10
1628433970000|2021-08-08 14:46:10|17171.73|17051.73|17172.93|17052.93|17174.7|17054.7|17171.73|17051.73|10
1628433980000|2021-08-08 14:46:20|17173.2|17053.2|17177.27|17057.27|17177.27|17057.27|17173.12|17053.12|10
1628433990000|2021-08-08 14:46:30|17177.1|17057.1|17185.76|17065.76|17185.76|17065.76|17177.1|17057.1|10
1628434000000|2021-08-08 14:46:40|17184.35|17064.35|17188.6|17068.6|17189.06|17069.06|17184.26|17064.26|10
1628434010000|2021-08-08 14:46:50|17190.2|17070.2|17190.13|17070.13|17190.47|17070.47|17189.36|17069.36|10
1628434020000|2021-08-08 14:47:00|17190.45|17070.45|17189.15|17069.15|17190.45|17070.45|17188.57|17068.57|10
1628434030000|2021-08-08 14:47:10|17188.91|17068.91|17189.1|17069.1|17190.25|17070.25|17188.04|17068.04|10
1628434040000|2021-08-08 14:47:20|17188.81|17068.81|17185.48|17065.48|17188.81|17068.81|17185.2|17065.2|10
1628434050000|2021-08-08 14:47:30|17185.27|17065.27|17185.23|17065.23|17186.36|17066.36|17183.9|17063.9|10
1628434060000|2021-08-08 14:47:40|17183.99|17063.99|17182.03|17062.03|17183.99|17063.99|17180.9|17060.9|10
1628434070000|2021-08-08 14:47:50|17181.36|17061.36|17179.62|17059.62|17181.97|17061.97|17179.62|17059.62|10
1628434080000|2021-08-08 14:48:00|17179.43|17059.43|17174.51|17054.51|17179.43|17059.43|17174.51|17054.51|10
1628434090000|2021-08-08 14:48:10|17174.95|17054.95|17175.36|17055.36|17176.86|17056.86|17174.66|17054.66|10
1628434100000|2021-08-08 14:48:20|17175.07|17055.07|17178.33|17058.33|17179.1|17059.1|17174.8|17054.8|10
1628434110000|2021-08-08 14:48:30|17178.57|17058.57|17179.51|17059.51|17180.42|17060.42|17178.09|17058.09|10
1628434120000|2021-08-08 14:48:40|17179.87|17059.87|17182.82|17062.82|17183.71|17063.71|17179.87|17059.87|10
1628434130000|2021-08-08 14:48:50|17183.47|17063.47|17190.27|17070.27|17190.48|17070.48|17183.47|17063.47|10
1628434140000|2021-08-08 14:49:00|17190.2|17070.2|17196.63|17076.63|17196.63|17076.63|17190.2|17070.2|9
1628434150000|2021-08-08 14:49:10|17197.29|17077.29|17199.29|17079.29|17199.92|17079.92|17197.15|17077.15|9
1628434160000|2021-08-08 14:49:20|17199.36|17079.36|17197.7|17077.7|17199.8|17079.8|17197.7|17077.7|10
1628434170000|2021-08-08 14:49:30|17196.92|17076.92|17193.7|17073.7|17197.85|17077.85|17193.4|17073.4|10
1628434180000|2021-08-08 14:49:40|17193.61|17073.61|17196.06|17076.06|17196.06|17076.06|17192.74|17072.74|10
1628434190000|2021-08-08 14:49:50|17196.78|17076.78|17197.85|17077.85|17197.85|17077.85|17196.65|17076.65|10
1628434200000|2021-08-08 14:50:00|17201.37|17081.37|17202.47|17082.47|17202.47|17082.47|17199.93|17079.93|10
1628434210000|2021-08-08 14:50:10|17204.35|17084.35|17204.85|17084.85|17205.05|17085.05|17203.45|17083.45|10
1628434220000|2021-08-08 14:50:20|17204.53|17084.53|17202.6|17082.6|17204.53|17084.53|17202.6|17082.6|10
1628434230000|2021-08-08 14:50:30|17200.91|17080.91|17201.67|17081.67|17203.23|17083.23|17200.91|17080.91|10
1628434240000|2021-08-08 14:50:40|17203.25|17083.25|17207.12|17087.12|17208.17|17088.17|17202.97|17082.97|10
1628434250000|2021-08-08 14:50:50|17206.81|17086.81|17209.81|17089.81|17209.81|17089.81|17206.36|17086.36|10
1628434260000|2021-08-08 14:51:00|17209.84|17089.84|17209.35|17089.35|17211.57|17091.57|17209.35|17089.35|10
1628434270000|2021-08-08 14:51:10|17209.38|17089.38|17207.12|17087.12|17209.67|17089.67|17206.84|17086.84|10
1628434280000|2021-08-08 14:51:20|17207.03|17087.03|17199.27|17079.27|17207.03|17087.03|17199.27|17079.27|10
1628434290000|2021-08-08 14:51:30|17197.24|17077.24|17193.23|17073.23|17197.24|17077.24|17193.23|17073.23|10
1628434300000|2021-08-08 14:51:40|17192.27|17072.27|17191.44|17071.44|17192.72|17072.72|17191.37|17071.37|10
1628434310000|2021-08-08 14:51:50|17190.95|17070.95|17189.29|17069.29|17191.11|17071.11|17189.15|17069.15|9
1628434320000|2021-08-08 14:52:00|17187.37|17067.37|17184.03|17064.03|17187.37|17067.37|17184.03|17064.03|10
1628434330000|2021-08-08 14:52:10|17184.61|17064.61|17181.96|17061.96|17185.1|17065.1|17180.61|17060.61|10
1628434340000|2021-08-08 14:52:20|17179.43|17059.43|17168.2|17048.2|17179.43|17059.43|17168.2|17048.2|10
1628434350000|2021-08-08 14:52:30|17167.52|17047.52|17163.67|17043.67|17167.52|17047.52|17163.15|17043.15|10
1628434360000|2021-08-08 14:52:40|17164.56|17044.56|17167.32|17047.32|17167.32|17047.32|17162.85|17042.85|10
1628434370000|2021-08-08 14:52:50|17166.56|17046.56|17171.95|17051.95|17171.95|17051.95|17166.35|17046.35|10
1628434380000|2021-08-08 14:53:00|17171.5|17051.5|17172.59|17052.59|17173.47|17053.47|17171.5|17051.5|10
1628434390000|2021-08-08 14:53:10|17171.97|17051.97|17165.07|17045.07|17174.06|17054.06|17165.07|17045.07|10
1628434400000|2021-08-08 14:53:20|17163.88|17043.88|17160.86|17040.86|17164.17|17044.17|17160.86|17040.86|10
1628434410000|2021-08-08 14:53:30|17161.33|17041.33|17156.48|17036.48|17162.74|17042.74|17156.48|17036.48|10
1628434420000|2021-08-08 14:53:40|17155.73|17035.73|17149.92|17029.92|17155.73|17035.73|17149.92|17029.92|10
1628434430000|2021-08-08 14:53:50|17149.24|17029.24|17147.16|17027.16|17149.39|17029.39|17146.81|17026.81|9
1628434440000|2021-08-08 14:54:00|17146.26|17026.26|17141.56|17021.56|17147.09|17027.09|17141.56|17021.56|10
1628434450000|2021-08-08 14:54:10|17142.2|17022.2|17143.42|17023.42|17143.45|17023.45|17141.3|17021.3|9
1628434460000|2021-08-08 14:54:20|17143.7|17023.7|17143.86|17023.86|17145.41|17025.41|17143.7|17023.7|10
1628434470000|2021-08-08 14:54:30|17141.76|17021.76|17142.03|17022.03|17142.6|17022.6|17140.89|17020.89|10
1628434480000|2021-08-08 14:54:40|17143.01|17023.01|17139.35|17019.35|17143.78|17023.78|17139.35|17019.35|10
1628434490000|2021-08-08 14:54:50|17139.13|17019.13|17137.11|17017.11|17139.54|17019.54|17136.23|17016.23|9
1628434500000|2021-08-08 14:55:00|17137.04|17017.04|17133.87|17013.87|17137.04|17017.04|17132.86|17012.86|10
1628434510000|2021-08-08 14:55:10|17134.14|17014.14|17143.9|17023.9|17143.9|17023.9|17134.14|17014.14|10
1628434520000|2021-08-08 14:55:20|17144.35|17024.35|17153.36|17033.36|17153.36|17033.36|17144.35|17024.35|10
1628434530000|2021-08-08 14:55:30|17153.67|17033.67|17156.27|17036.27|17157.13|17037.13|17153.5|17033.5|10
1628434540000|2021-08-08 14:55:40|17156.15|17036.15|17155.26|17035.26|17156.94|17036.94|17155.26|17035.26|10
1628434550000|2021-08-08 14:55:50|17156.48|17036.48|17153.53|17033.53|17156.83|17036.83|17153.53|17033.53|10
1628434560000|2021-08-08 14:56:00|17153.27|17033.27|17151.27|17031.27|17154.15|17034.15|17150.02|17030.02|10
1628434570000|2021-08-08 14:56:10|17148.65|17028.65|17142.48|17022.48|17148.76|17028.76|17142.48|17022.48|10
1628434580000|2021-08-08 14:56:20|17141.88|17021.88|17140.01|17020.01|17144.46|17024.46|17139.68|17019.68|10
1628434590000|2021-08-08 14:56:30|17136.61|17016.61|17134.01|17014.01|17138.01|17018.01|17134.01|17014.01|10
1628434600000|2021-08-08 14:56:40|17132.66|17012.66|17127.81|17007.81|17132.66|17012.66|17127.81|17007.81|10
1628434610000|2021-08-08 14:56:50|17127.62|17007.62|17128.71|17008.71|17130.9|17010.9|17127.62|17007.62|10
1628434620000|2021-08-08 14:57:00|17127.16|17007.16|17119.68|16999.68|17127.16|17007.16|17119.68|16999.68|10
1628434630000|2021-08-08 14:57:10|17118.04|16998.04|17114.96|16994.96|17120.13|17000.13|17114.96|16994.96|10
1628434640000|2021-08-08 14:57:20|17114.53|16994.53|17105|16985|17114.53|16994.53|17105|16985|10
1628434650000|2021-08-08 14:57:30|17104.76|16984.76|17087.24|16967.24|17104.76|16984.76|17087.24|16967.24|10
1628434660000|2021-08-08 14:57:40|17086.04|16966.04|17085.63|16965.63|17088.99|16968.99|17085.62|16965.62|10
1628434670000|2021-08-08 14:57:50|17084.71|16964.71|17076.01|16956.01|17084.71|16964.71|17075.61|16955.61|10
1628434680000|2021-08-08 14:58:00|17078.87|16958.87|17081.09|16961.09|17081.09|16961.09|17078.63|16958.63|10
1628434690000|2021-08-08 14:58:10|17080.98|16960.98|17085.34|16965.34|17085.34|16965.34|17079.25|16959.25|10
1628434700000|2021-08-08 14:58:20|17085.38|16965.38|17085.17|16965.17|17088.05|16968.05|17084.32|16964.32|10
1628434710000|2021-08-08 14:58:30|17085.91|16965.91|17088.81|16968.81|17090.34|16970.34|17085.9|16965.9|10
1628434720000|2021-08-08 14:58:40|17089.91|16969.91|17083.31|16963.31|17090.55|16970.55|17083.2|16963.2|10
1628434730000|2021-08-08 14:58:50|17082.03|16962.03|17074.72|16954.72|17082.03|16962.03|17074.72|16954.72|9
1628434740000|2021-08-08 14:59:00|17072.79|16952.79|17061.76|16941.76|17072.79|16952.79|17061.76|16941.76|10
1628434750000|2021-08-08 14:59:10|17059.6|16939.6|17061.63|16941.63|17063.11|16943.11|17059.6|16939.6|10
1628434760000|2021-08-08 14:59:20|17061.83|16941.83|17060.53|16940.53|17061.83|16941.83|17060.12|16940.12|10
1628434770000|2021-08-08 14:59:30|17059.29|16939.29|17051.11|16931.11|17060.33|16940.33|17051.11|16931.11|10
1628434780000|2021-08-08 14:59:40|17049.74|16929.74|17053.53|16933.53|17054.2|16934.2|17048.11|16928.11|10
1628434790000|2021-08-08 14:59:50|17054.09|16934.09|17055.48|16935.48|17058|16938|17054.09|16934.09|10
1628434800000|2021-08-08 15:00:00|17056.21|16936.21|17053.82|16933.82|17056.53|16936.53|17053.82|16933.82|10
1628434810000|2021-08-08 15:00:10|17052.13|16932.13|17051.54|16931.54|17052.13|16932.13|17049.28|16929.28|10
1628434820000|2021-08-08 15:00:20|17052.85|16932.85|17071.22|16951.22|17071.22|16951.22|17052.85|16932.85|10
1628434830000|2021-08-08 15:00:30|17071.47|16951.47|17083.72|16963.72|17083.72|16963.72|17071.47|16951.47|10
1628434840000|2021-08-08 15:00:40|17083.9|16963.9|17093.84|16973.84|17093.84|16973.84|17083.51|16963.51|10
1628434850000|2021-08-08 15:00:50|17093.65|16973.65|17089.95|16969.95|17093.65|16973.65|17089.95|16969.95|10
1628434860000|2021-08-08 15:01:00|17090.92|16970.92|17072.05|16952.05|17091.43|16971.43|17072.05|16952.05|10
1628434870000|2021-08-08 15:01:10|17069.24|16949.24|17056.34|16936.34|17069.24|16949.24|17056.34|16936.34|10
1628434880000|2021-08-08 15:01:20|17055.95|16935.95|17056.07|16936.07|17056.97|16936.97|17054.99|16934.99|10
1628434890000|2021-08-08 15:01:30|17058.4|16938.4|17062.73|16942.73|17062.85|16942.85|17058.4|16938.4|10
1628434900000|2021-08-08 15:01:40|17063.83|16943.83|17072.14|16952.14|17072.14|16952.14|17063.83|16943.83|10
1628434910000|2021-08-08 15:01:50|17073.6|16953.6|17078.37|16958.37|17078.37|16958.37|17073.6|16953.6|10
1628434920000|2021-08-08 15:02:00|17080.43|16960.43|17104.17|16984.17|17104.17|16984.17|17080.12|16960.12|10
1628434930000|2021-08-08 15:02:10|17105.74|16985.74|17110.97|16990.97|17111.93|16991.93|17105.74|16985.74|10
1628434940000|2021-08-08 15:02:20|17109.1|16989.1|17103.63|16983.63|17109.1|16989.1|17103.63|16983.63|10
1628434950000|2021-08-08 15:02:30|17103.33|16983.33|17101.16|16981.16|17103.72|16983.72|17101.16|16981.16|10
1628434960000|2021-08-08 15:02:40|17100.84|16980.84|17091.18|16971.18|17100.84|16980.84|17091.18|16971.18|10
1628434970000|2021-08-08 15:02:50|17090.08|16970.08|17092.66|16972.66|17092.66|16972.66|17088.45|16968.45|10
1628434980000|2021-08-08 15:03:00|17093.98|16973.98|17094.6|16974.6|17096.76|16976.76|17093.98|16973.98|9
1628434990000|2021-08-08 15:03:10|17093.21|16973.21|17092.86|16972.86|17094.99|16974.99|17092.65|16972.65|10
1628435000000|2021-08-08 15:03:20|17092.12|16972.12|17092.58|16972.58|17092.58|16972.58|17090.13|16970.13|10
1628435010000|2021-08-08 15:03:30|17092.63|16972.63|17096.62|16976.62|17096.8|16976.8|17092.63|16972.63|10
1628435020000|2021-08-08 15:03:40|17096.12|16976.12|17098.75|16978.75|17099.26|16979.26|17096.12|16976.12|10
1628435030000|2021-08-08 15:03:50|17101.34|16981.34|17100.79|16980.79|17102.07|16982.07|17100.38|16980.38|9
1628435040000|2021-08-08 15:04:00|17099.42|16979.42|17099.08|16979.08|17099.42|16979.42|17098.32|16978.32|10
1628435050000|2021-08-08 15:04:10|17099.32|16979.32|17099.31|16979.31|17100.38|16980.38|17097.93|16977.93|10
1628435060000|2021-08-08 15:04:20|17099.56|16979.56|17095.97|16975.97|17099.56|16979.56|17095.97|16975.97|10
1628435070000|2021-08-08 15:04:30|17095.61|16975.61|17097.6|16977.6|17097.88|16977.88|17095.61|16975.61|10
1628435080000|2021-08-08 15:04:40|17097.27|16977.27|17094.71|16974.71|17097.55|16977.55|17094.71|16974.71|10
1628435090000|2021-08-08 15:04:50|17095.4|16975.4|17098.19|16978.19|17098.63|16978.63|17094.06|16974.06|10
1628435100000|2021-08-08 15:05:00|17099.63|16979.63|17100.56|16980.56|17101.74|16981.74|17099.63|16979.63|10
1628435110000|2021-08-08 15:05:10|17100.52|16980.52|17099.82|16979.82|17100.52|16980.52|17098.43|16978.43|10
1628435120000|2021-08-08 15:05:20|17099.7|16979.7|17102.6|16982.6|17102.91|16982.91|17099.7|16979.7|10
1628435130000|2021-08-08 15:05:30|17104|16984|17111.88|16991.88|17111.98|16991.98|17103.49|16983.49|10
1628435140000|2021-08-08 15:05:40|17114.6|16994.6|17127.61|17007.61|17128.16|17008.16|17114.6|16994.6|10
1628435150000|2021-08-08 15:05:50|17129.42|17009.42|17137.11|17017.11|17137.11|17017.11|17129.42|17009.42|10
1628435160000|2021-08-08 15:06:00|17137.14|17017.14|17146.62|17026.62|17146.62|17026.62|17136.62|17016.62|10
1628435170000|2021-08-08 15:06:10|17146.77|17026.77|17145.88|17025.88|17147.42|17027.42|17144.31|17024.31|10
1628435180000|2021-08-08 15:06:20|17149.33|17029.33|17146.23|17026.23|17149.33|17029.33|17144.26|17024.26|10
1628435190000|2021-08-08 15:06:30|17146.37|17026.37|17147.26|17027.26|17148.02|17028.02|17146.33|17026.33|10
1628435200000|2021-08-08 15:06:40|17148.24|17028.24|17147.5|17027.5|17148.27|17028.27|17147.5|17027.5|10
1628435210000|2021-08-08 15:06:50|17148.63|17028.63|17144.37|17024.37|17148.63|17028.63|17143.61|17023.61|10
1628435220000|2021-08-08 15:07:00|17144.02|17024.02|17141.98|17021.98|17144.02|17024.02|17141.98|17021.98|10
1628435230000|2021-08-08 15:07:10|17142.43|17022.43|17144.61|17024.61|17145.37|17025.37|17142.43|17022.43|10
1628435240000|2021-08-08 15:07:20|17144.19|17024.19|17142.81|17022.81|17144.53|17024.53|17142.65|17022.65|10
1628435250000|2021-08-08 15:07:30|17141.9|17021.9|17134.77|17014.77|17141.9|17021.9|17134.34|17014.34|10
1628435260000|2021-08-08 15:07:40|17132.65|17012.65|17131.33|17011.33|17134.24|17014.24|17131.27|17011.27|10
1628435270000|2021-08-08 15:07:50|17130.6|17010.6|17131.28|17011.28|17131.28|17011.28|17129|17009|10
1628435280000|2021-08-08 15:08:00|17131.22|17011.22|17130.79|17010.79|17132.01|17012.01|17130.45|17010.45|10
1628435290000|2021-08-08 15:08:10|17130.76|17010.76|17130.48|17010.48|17130.76|17010.76|17129.59|17009.59|10
1628435300000|2021-08-08 15:08:20|17130.78|17010.78|17129.26|17009.26|17130.78|17010.78|17128.61|17008.61|10
1628435310000|2021-08-08 15:08:30|17129.88|17009.88|17133.3|17013.3|17133.93|17013.93|17129.88|17009.88|10
1628435320000|2021-08-08 15:08:40|17133.85|17013.85|17134.5|17014.5|17134.58|17014.58|17133.83|17013.83|10
1628435330000|2021-08-08 15:08:50|17134.8|17014.8|17132.57|17012.57|17135.16|17015.16|17132.57|17012.57|10
1628435340000|2021-08-08 15:09:00|17132.69|17012.69|17135.51|17015.51|17135.51|17015.51|17131|17011|10
1628435350000|2021-08-08 15:09:10|17136.54|17016.54|17140.58|17020.58|17140.58|17020.58|17136.54|17016.54|10
1628435360000|2021-08-08 15:09:20|17140.94|17020.94|17145.34|17025.34|17145.68|17025.68|17140.94|17020.94|10
1628435370000|2021-08-08 15:09:30|17145.17|17025.17|17149.81|17029.81|17149.81|17029.81|17145.17|17025.17|10
1628435380000|2021-08-08 15:09:40|17149.21|17029.21|17149.59|17029.59|17149.59|17029.59|17147.49|17027.49|10
1628435390000|2021-08-08 15:09:50|17149.81|17029.81|17150.18|17030.18|17150.41|17030.41|17149.37|17029.37|10
1628435400000|2021-08-08 15:10:00|17150.35|17030.35|17149.7|17029.7|17150.49|17030.49|17149.7|17029.7|9
1628435410000|2021-08-08 15:10:10|17148.84|17028.84|17140.58|17020.58|17149.01|17029.01|17140.58|17020.58|10
1628435420000|2021-08-08 15:10:20|17139.07|17019.07|17132.2|17012.2|17139.07|17019.07|17131.5|17011.5|10
1628435430000|2021-08-08 15:10:30|17135.02|17015.02|17142.01|17022.01|17142.01|17022.01|17135.02|17015.02|10
1628435440000|2021-08-08 15:10:40|17144.11|17024.11|17145.28|17025.28|17145.28|17025.28|17143.82|17023.82|10
1628435450000|2021-08-08 15:10:50|17145.24|17025.24|17141.72|17021.72|17145.24|17025.24|17140.99|17020.99|10
1628435460000|2021-08-08 15:11:00|17141.6|17021.6|17144.61|17024.61|17144.61|17024.61|17140.58|17020.58|9
1628435470000|2021-08-08 15:11:10|17144.75|17024.75|17146.89|17026.89|17147.14|17027.14|17144.67|17024.67|10
1628435480000|2021-08-08 15:11:20|17147.19|17027.19|17150.91|17030.91|17150.91|17030.91|17147.19|17027.19|10
1628435490000|2021-08-08 15:11:30|17150.92|17030.92|17150.31|17030.31|17151.93|17031.93|17150.31|17030.31|9
1628435500000|2021-08-08 15:11:40|17148.43|17028.43|17144.73|17024.73|17148.43|17028.43|17144.61|17024.61|10
1628435510000|2021-08-08 15:11:50|17144.86|17024.86|17143.62|17023.62|17145.33|17025.33|17143.62|17023.62|9
1628435520000|2021-08-08 15:12:00|17143.67|17023.67|17144.22|17024.22|17144.73|17024.73|17143.37|17023.37|10
1628435530000|2021-08-08 15:12:10|17144.23|17024.23|17140.78|17020.78|17144.23|17024.23|17140.78|17020.78|10
1628435540000|2021-08-08 15:12:20|17140.83|17020.83|17138.16|17018.16|17141.79|17021.79|17137.86|17017.86|10
1628435550000|2021-08-08 15:12:30|17138.26|17018.26|17141.75|17021.75|17141.75|17021.75|17138.26|17018.26|10
1628435560000|2021-08-08 15:12:40|17142.16|17022.16|17141.43|17021.43|17142.36|17022.36|17141.06|17021.06|9
1628435570000|2021-08-08 15:12:50|17141.1|17021.1|17140.43|17020.43|17142.36|17022.36|17139.64|17019.64|10
1628435580000|2021-08-08 15:13:00|17140.12|17020.12|17138.46|17018.46|17140.12|17020.12|17138.46|17018.46|9
1628435590000|2021-08-08 15:13:10|17138.59|17018.59|17140.29|17020.29|17141.54|17021.54|17138.59|17018.59|10
1628435600000|2021-08-08 15:13:20|17140.33|17020.33|17137.07|17017.07|17140.33|17020.33|17137.07|17017.07|10
1628435610000|2021-08-08 15:13:30|17136.42|17016.42|17132.85|17012.85|17136.42|17016.42|17132.85|17012.85|10
1628435620000|2021-08-08 15:13:40|17131.81|17011.81|17127.51|17007.51|17131.81|17011.81|17127.36|17007.36|10
1628435630000|2021-08-08 15:13:50|17126.78|17006.78|17124.55|17004.55|17127.03|17007.03|17124.19|17004.19|10
1628435640000|2021-08-08 15:14:00|17124.38|17004.38|17121.58|17001.58|17124.38|17004.38|17119.51|16999.51|10
1628435650000|2021-08-08 15:14:10|17122.33|17002.33|17116.2|16996.2|17123.17|17003.17|17116.2|16996.2|10
1628435660000|2021-08-08 15:14:20|17114.97|16994.97|17107.56|16987.56|17114.97|16994.97|17107.56|16987.56|10
1628435670000|2021-08-08 15:14:30|17104.98|16984.98|17101.56|16981.56|17104.98|16984.98|17101.17|16981.17|10
1628435680000|2021-08-08 15:14:40|17100.22|16980.22|17094.69|16974.69|17100.22|16980.22|17094.54|16974.54|9
1628435690000|2021-08-08 15:14:50|17095.37|16975.37|17094.04|16974.04|17095.37|16975.37|17092.61|16972.61|10
1628435700000|2021-08-08 15:15:00|17094.09|16974.09|17092.42|16972.42|17094.28|16974.28|17090.77|16970.77|10
1628435710000|2021-08-08 15:15:10|17092.38|16972.38|17096.3|16976.3|17096.3|16976.3|17092.18|16972.18|10
1628435720000|2021-08-08 15:15:20|17096.97|16976.97|17101.27|16981.27|17101.27|16981.27|17096.87|16976.87|10
1628435730000|2021-08-08 15:15:30|17102.02|16982.02|17109.97|16989.97|17109.97|16989.97|17102.02|16982.02|10
1628435740000|2021-08-08 15:15:40|17110.4|16990.4|17114.46|16994.46|17115.41|16995.41|17110.4|16990.4|10
1628435750000|2021-08-08 15:15:50|17117.02|16997.02|17124.58|17004.58|17124.58|17004.58|17116.42|16996.42|10
1628435760000|2021-08-08 15:16:00|17124.43|17004.43|17131.92|17011.92|17132.23|17012.23|17124.43|17004.43|10
1628435770000|2021-08-08 15:16:10|17131.9|17011.9|17134.52|17014.52|17134.52|17014.52|17131.89|17011.89|10
1628435780000|2021-08-08 15:16:20|17135.49|17015.49|17135.65|17015.65|17135.89|17015.89|17134.59|17014.59|9
1628435790000|2021-08-08 15:16:30|17136.02|17016.02|17137.56|17017.56|17137.85|17017.85|17135.94|17015.94|10
1628435800000|2021-08-08 15:16:40|17137.33|17017.33|17139.94|17019.94|17140.06|17020.06|17137.33|17017.33|10
1628435810000|2021-08-08 15:16:50|17139.09|17019.09|17137.44|17017.44|17139.45|17019.45|17136.44|17016.44|10
1628435820000|2021-08-08 15:17:00|17137.53|17017.53|17136.73|17016.73|17137.53|17017.53|17135.92|17015.92|10
1628435830000|2021-08-08 15:17:10|17136.85|17016.85|17136.83|17016.83|17137.8|17017.8|17135.87|17015.87|10
1628435840000|2021-08-08 15:17:20|17137.58|17017.58|17140.16|17020.16|17140.43|17020.43|17137.58|17017.58|10
1628435850000|2021-08-08 15:17:30|17140.03|17020.03|17140.53|17020.53|17140.74|17020.74|17140.03|17020.03|9
1628435860000|2021-08-08 15:17:40|17141.09|17021.09|17142.53|17022.53|17142.53|17022.53|17139.47|17019.47|10
1628435870000|2021-08-08 15:17:50|17142.34|17022.34|17137.08|17017.08|17143.2|17023.2|17137.08|17017.08|10
1628435880000|2021-08-08 15:18:00|17135.89|17015.89|17130.3|17010.3|17136.23|17016.23|17130.3|17010.3|10
1628435890000|2021-08-08 15:18:10|17129.36|17009.36|17123.39|17003.39|17129.36|17009.36|17123.34|17003.34|10
1628435900000|2021-08-08 15:18:20|17122.88|17002.88|17120.33|17000.33|17122.88|17002.88|17120.25|17000.25|10
1628435910000|2021-08-08 15:18:30|17120.1|17000.1|17118.99|16998.99|17120.1|17000.1|17117.74|16997.74|10
1628435920000|2021-08-08 15:18:40|17118.68|16998.68|17117.86|16997.86|17118.68|16998.68|17117.82|16997.82|10
1628435930000|2021-08-08 15:18:50|17118.08|16998.08|17123.24|17003.24|17123.29|17003.29|17118.08|16998.08|10
1628435940000|2021-08-08 15:19:00|17123.15|17003.15|17124.49|17004.49|17125.06|17005.06|17123.15|17003.15|10
1628435950000|2021-08-08 15:19:10|17123.97|17003.97|17123.68|17003.68|17124.81|17004.81|17123.68|17003.68|9
1628435960000|2021-08-08 15:19:20|17123.86|17003.86|17124.88|17004.88|17125.07|17005.07|17123.86|17003.86|10
1628435970000|2021-08-08 15:19:30|17124.84|17004.84|17125.31|17005.31|17125.31|17005.31|17123.29|17003.29|10
1628435980000|2021-08-08 15:19:40|17125.39|17005.39|17127.77|17007.77|17127.77|17007.77|17125.06|17005.06|9
1628435990000|2021-08-08 15:19:50|17127.85|17007.85|17126.19|17006.19|17128.33|17008.33|17125.96|17005.96|9
1628436000000|2021-08-08 15:20:00|17126.51|17006.51|17127.76|17007.76|17127.76|17007.76|17125.76|17005.76|10
1628436010000|2021-08-08 15:20:10|17128.3|17008.3|17132.29|17012.29|17132.29|17012.29|17128.3|17008.3|10
1628436020000|2021-08-08 15:20:20|17131.04|17011.04|17132.64|17012.64|17133.26|17013.26|17131.04|17011.04|10
1628436030000|2021-08-08 15:20:30|17132.8|17012.8|17128.21|17008.21|17132.8|17012.8|17128.2|17008.2|10
1628436040000|2021-08-08 15:20:40|17128.08|17008.08|17122.41|17002.41|17128.08|17008.08|17122.41|17002.41|9
1628436050000|2021-08-08 15:20:50|17122.11|17002.11|17118.62|16998.62|17122.11|17002.11|17118.62|16998.62|10
1628436060000|2021-08-08 15:21:00|17118.7|16998.7|17115.77|16995.77|17118.77|16998.77|17115.77|16995.77|10
1628436070000|2021-08-08 15:21:10|17116.44|16996.44|17110.92|16990.92|17116.55|16996.55|17110.92|16990.92|10
1628436080000|2021-08-08 15:21:20|17110.49|16990.49|17113.08|16993.08|17113.29|16993.29|17110.49|16990.49|10
1628436090000|2021-08-08 15:21:30|17111.97|16991.97|17112.18|16992.18|17112.5|16992.5|17110.9|16990.9|10
1628436100000|2021-08-08 15:21:40|17112.24|16992.24|17115.22|16995.22|17115.22|16995.22|17111.57|16991.57|10
1628436110000|2021-08-08 15:21:50|17114.57|16994.57|17119.72|16999.72|17120.3|17000.3|17114.43|16994.43|10
1628436120000|2021-08-08 15:22:00|17119.59|16999.59|17120.73|17000.73|17121.19|17001.19|17119.59|16999.59|9
1628436130000|2021-08-08 15:22:10|17120.88|17000.88|17126.44|17006.44|17126.44|17006.44|17120.79|17000.79|9
1628436140000|2021-08-08 15:22:20|17126.6|17006.6|17128.97|17008.97|17128.97|17008.97|17126.6|17006.6|10
1628436150000|2021-08-08 15:22:30|17131.31|17011.31|17135.81|17015.81|17135.81|17015.81|17131.31|17011.31|9
1628436160000|2021-08-08 15:22:40|17135.62|17015.62|17140.15|17020.15|17140.15|17020.15|17135.62|17015.62|10
1628436170000|2021-08-08 15:22:50|17141.19|17021.19|17141.61|17021.61|17142.7|17022.7|17140.57|17020.57|8
1628436180000|2021-08-08 15:23:00|17140.89|17020.89|17139.39|17019.39|17141.94|17021.94|17139.39|17019.39|9
1628436190000|2021-08-08 15:23:10|17139.57|17019.57|17138.51|17018.51|17139.57|17019.57|17137.84|17017.84|10
1628436200000|2021-08-08 15:23:20|17139.26|17019.26|17141.95|17021.95|17141.95|17021.95|17139.26|17019.26|10
1628436210000|2021-08-08 15:23:30|17142.27|17022.27|17144.42|17024.42|17144.42|17024.42|17142.27|17022.27|10
1628436220000|2021-08-08 15:23:40|17144.34|17024.34|17142.37|17022.37|17144.34|17024.34|17142.37|17022.37|10
1628436230000|2021-08-08 15:23:50|17141.91|17021.91|17136.48|17016.48|17141.91|17021.91|17136.48|17016.48|10
1628436240000|2021-08-08 15:24:00|17135.33|17015.33|17133.88|17013.88|17135.37|17015.37|17133.88|17013.88|9
1628436250000|2021-08-08 15:24:10|17134|17014|17136|17016|17136|17016|17131.47|17011.47|10
1628436260000|2021-08-08 15:24:20|17136.87|17016.87|17138.67|17018.67|17139.02|17019.02|17136.87|17016.87|10
1628436270000|2021-08-08 15:24:30|17138.01|17018.01|17134.35|17014.35|17138.01|17018.01|17134.11|17014.11|10
1628436280000|2021-08-08 15:24:40|17134.36|17014.36|17135.51|17015.51|17135.51|17015.51|17133.87|17013.87|10
1628436290000|2021-08-08 15:24:50|17135.92|17015.92|17136.29|17016.29|17136.29|17016.29|17135.04|17015.04|10
1628436300000|2021-08-08 15:25:00|17136.62|17016.62|17137.31|17017.31|17137.31|17017.31|17135.27|17015.27|10
1628436310000|2021-08-08 15:25:10|17139.03|17019.03|17144.18|17024.18|17144.18|17024.18|17139.03|17019.03|10
1628436320000|2021-08-08 15:25:20|17144.4|17024.4|17143.34|17023.34|17145.37|17025.37|17143.34|17023.34|10
1628436330000|2021-08-08 15:25:30|17143.38|17023.38|17139.93|17019.93|17143.38|17023.38|17139.39|17019.39|10
1628436340000|2021-08-08 15:25:40|17140.06|17020.06|17137.98|17017.98|17140.06|17020.06|17137.98|17017.98|10
1628436350000|2021-08-08 15:25:50|17133.46|17013.46|17131.74|17011.74|17134.23|17014.23|17131.27|17011.27|10
1628436360000|2021-08-08 15:26:00|17131.83|17011.83|17129.44|17009.44|17131.87|17011.87|17129.44|17009.44|10
1628436370000|2021-08-08 15:26:10|17129.03|17009.03|17127.31|17007.31|17129.32|17009.32|17127.31|17007.31|9
1628436380000|2021-08-08 15:26:20|17127.25|17007.25|17116.05|16996.05|17127.25|17007.25|17116.05|16996.05|10
1628436390000|2021-08-08 15:26:30|17115.56|16995.56|17109.12|16989.12|17115.56|16995.56|17108.69|16988.69|10
1628436400000|2021-08-08 15:26:40|17108.9|16988.9|17111.85|16991.85|17111.85|16991.85|17108.9|16988.9|10
1628436410000|2021-08-08 15:26:50|17111.32|16991.32|17108.59|16988.59|17111.32|16991.32|17108.59|16988.59|9
1628436420000|2021-08-08 15:27:00|17108.62|16988.62|17106.01|16986.01|17108.72|16988.72|17106.01|16986.01|10
1628436430000|2021-08-08 15:27:10|17106.17|16986.17|17102.52|16982.52|17106.83|16986.83|17102.52|16982.52|10
1628436440000|2021-08-08 15:27:20|17102.35|16982.35|17098.74|16978.74|17102.49|16982.49|17098.74|16978.74|10
1628436450000|2021-08-08 15:27:30|17099.96|16979.96|17115.11|16995.11|17115.11|16995.11|17099.96|16979.96|10
1628436460000|2021-08-08 15:27:40|17115.96|16995.96|17117.42|16997.42|17117.64|16997.64|17115.96|16995.96|10
1628436470000|2021-08-08 15:27:50|17116.36|16996.36|17110.67|16990.67|17116.44|16996.44|17110.67|16990.67|10
1628436480000|2021-08-08 15:28:00|17110.07|16990.07|17105.21|16985.21|17110.07|16990.07|17104.87|16984.87|10
1628436490000|2021-08-08 15:28:10|17103.98|16983.98|17094.61|16974.61|17103.98|16983.98|17094.61|16974.61|10
1628436500000|2021-08-08 15:28:20|17094.03|16974.03|17088.72|16968.72|17094.74|16974.74|17087.38|16967.38|10
1628436510000|2021-08-08 15:28:30|17089.08|16969.08|17082.14|16962.14|17089.08|16969.08|17082.14|16962.14|10
1628436520000|2021-08-08 15:28:40|17081.3|16961.3|17074.51|16954.51|17081.37|16961.37|17074.51|16954.51|10
1628436530000|2021-08-08 15:28:50|17073.46|16953.46|17070.8|16950.8|17073.46|16953.46|17070.8|16950.8|10
1628436540000|2021-08-08 15:29:00|17068.37|16948.37|17058.99|16938.99|17068.37|16948.37|17057.72|16937.72|10
1628436550000|2021-08-08 15:29:10|17058.54|16938.54|17051.04|16931.04|17058.54|16938.54|17051.04|16931.04|9
1628436560000|2021-08-08 15:29:20|17052.24|16932.24|17058.23|16938.23|17058.23|16938.23|17052.24|16932.24|10
1628436570000|2021-08-08 15:29:30|17060.49|16940.49|17062.46|16942.46|17063.91|16943.91|17060.49|16940.49|10
1628436580000|2021-08-08 15:29:40|17062.26|16942.26|17063.89|16943.89|17064.12|16944.12|17062.26|16942.26|10
1628436590000|2021-08-08 15:29:50|17064.48|16944.48|17070.24|16950.24|17070.24|16950.24|17064.48|16944.48|10
1628436600000|2021-08-08 15:30:00|17072.49|16952.49|17073.42|16953.42|17075.76|16955.76|17072.49|16952.49|10
1628436610000|2021-08-08 15:30:10|17072.03|16952.03|17061.7|16941.7|17072.03|16952.03|17061.7|16941.7|10
1628436620000|2021-08-08 15:30:20|17061.05|16941.05|17056.53|16936.53|17061.05|16941.05|17056.53|16936.53|10
1628436630000|2021-08-08 15:30:30|17055.8|16935.8|17055.26|16935.26|17055.8|16935.8|17054.14|16934.14|10
1628436640000|2021-08-08 15:30:40|17055.08|16935.08|17050.44|16930.44|17055.83|16935.83|17049.41|16929.41|10
1628436650000|2021-08-08 15:30:50|17047.96|16927.96|17043.65|16923.65|17047.96|16927.96|17043.51|16923.51|10
1628436660000|2021-08-08 15:31:00|17043.93|16923.93|17040.61|16920.61|17043.93|16923.93|17040.61|16920.61|10
1628436670000|2021-08-08 15:31:10|17040.62|16920.62|17037.7|16917.7|17041|16921|17037.7|16917.7|10
1628436680000|2021-08-08 15:31:20|17037.89|16917.89|17035.46|16915.46|17038.48|16918.48|17035.46|16915.46|10
1628436690000|2021-08-08 15:31:30|17034.75|16914.75|17032.14|16912.14|17034.77|16914.77|17031.99|16911.99|10
1628436700000|2021-08-08 15:31:40|17031.58|16911.58|17024.4|16904.4|17031.58|16911.58|17024.4|16904.4|10
1628436710000|2021-08-08 15:31:50|17023.38|16903.38|17020.3|16900.3|17024.47|16904.47|17020.3|16900.3|10
1628436720000|2021-08-08 15:32:00|17019.41|16899.41|17015.36|16895.36|17019.41|16899.41|17015.09|16895.09|10
1628436730000|2021-08-08 15:32:10|17014.5|16894.5|17008.49|16888.49|17014.5|16894.5|17008.49|16888.49|10
1628436740000|2021-08-08 15:32:20|17006.84|16886.84|17003.85|16883.85|17006.84|16886.84|17002.52|16882.52|10
1628436750000|2021-08-08 15:32:30|17003.29|16883.29|17000.97|16880.97|17003.29|16883.29|17000.22|16880.22|10
1628436760000|2021-08-08 15:32:40|17001|16881|16997.94|16877.94|17001|16881|16997.8|16877.8|10
1628436770000|2021-08-08 15:32:50|16998.85|16878.85|17003.57|16883.57|17004.63|16884.63|16998.85|16878.85|10
1628436780000|2021-08-08 15:33:00|17003.94|16883.94|17015.2|16895.2|17015.2|16895.2|17003.94|16883.94|10
1628436790000|2021-08-08 15:33:10|17016.15|16896.15|17023.71|16903.71|17023.71|16903.71|17016.15|16896.15|10
1628436800000|2021-08-08 15:33:20|17024.15|16904.15|17027.38|16907.38|17027.38|16907.38|17024.15|16904.15|9
1628436810000|2021-08-08 15:33:30|17026.87|16906.87|17044.84|16924.84|17044.84|16924.84|17026.87|16906.87|10
1628436820000|2021-08-08 15:33:40|17045.44|16925.44|17054.63|16934.63|17054.63|16934.63|17045.44|16925.44|10
1628436830000|2021-08-08 15:33:50|17052.56|16932.56|17049.17|16929.17|17052.56|16932.56|17049.17|16929.17|10
1628436840000|2021-08-08 15:34:00|17050.68|16930.68|17051.69|16931.69|17051.69|16931.69|17050.31|16930.31|10
1628436850000|2021-08-08 15:34:10|17052.17|16932.17|17054.2|16934.2|17054.44|16934.44|17052.08|16932.08|9
1628436860000|2021-08-08 15:34:20|17055.77|16935.77|17069|16949|17069.27|16949.27|17055.77|16935.77|10
1628436870000|2021-08-08 15:34:30|17068.24|16948.24|17074.12|16954.12|17074.12|16954.12|17068.24|16948.24|9
1628436880000|2021-08-08 15:34:40|17077.28|16957.28|17086.74|16966.74|17086.74|16966.74|17077.28|16957.28|10
1628436890000|2021-08-08 15:34:50|17086.88|16966.88|17093.95|16973.95|17093.95|16973.95|17086.88|16966.88|10
1628436900000|2021-08-08 15:35:00|17094.61|16974.61|17098.94|16978.94|17099.25|16979.25|17094.61|16974.61|10
1628436910000|2021-08-08 15:35:10|17099.62|16979.62|17109.69|16989.69|17109.69|16989.69|17099.62|16979.62|10
1628436920000|2021-08-08 15:35:20|17110.05|16990.05|17117.45|16997.45|17117.45|16997.45|17110.05|16990.05|9
1628436930000|2021-08-08 15:35:30|17119.92|16999.92|17119.28|16999.28|17122.38|17002.38|17119|16999|10
1628436940000|2021-08-08 15:35:40|17119.32|16999.32|17112.34|16992.34|17119.9|16999.9|17111.69|16991.69|10
1628436950000|2021-08-08 15:35:50|17111.8|16991.8|17101.79|16981.79|17111.8|16991.8|17101.79|16981.79|9
1628436960000|2021-08-08 15:36:00|17100.83|16980.83|17090.58|16970.58|17100.83|16980.83|17090.58|16970.58|10
1628436970000|2021-08-08 15:36:10|17090.27|16970.27|17086.17|16966.17|17090.27|16970.27|17085.63|16965.63|10
1628436980000|2021-08-08 15:36:20|17085.64|16965.64|17084.74|16964.74|17086.54|16966.54|17084.57|16964.57|10
1628436990000|2021-08-08 15:36:30|17083.9|16963.9|17079.86|16959.86|17084|16964|17079.86|16959.86|10
1628437000000|2021-08-08 15:36:40|17080.55|16960.55|17085.86|16965.86|17086.12|16966.12|17080.55|16960.55|10
1628437010000|2021-08-08 15:36:50|17087.77|16967.77|17096.77|16976.77|17096.77|16976.77|17087.77|16967.77|10
1628437020000|2021-08-08 15:37:00|17096.4|16976.4|17099.38|16979.38|17099.38|16979.38|17096.4|16976.4|10
1628437030000|2021-08-08 15:37:10|17099.24|16979.24|17107.08|16987.08|17107.08|16987.08|17099.24|16979.24|10
1628437040000|2021-08-08 15:37:20|17107.36|16987.36|17113.93|16993.93|17114.81|16994.81|17107.35|16987.35|10
1628437050000|2021-08-08 15:37:30|17114.06|16994.06|17119.52|16999.52|17119.52|16999.52|17114.06|16994.06|10
1628437060000|2021-08-08 15:37:40|17121.25|17001.25|17127.82|17007.82|17127.82|17007.82|17120.27|17000.27|10
1628437070000|2021-08-08 15:37:50|17127.85|17007.85|17128.19|17008.19|17128.21|17008.21|17126.6|17006.6|10
1628437080000|2021-08-08 15:38:00|17128.55|17008.55|17132.01|17012.01|17133.09|17013.09|17128.51|17008.51|9
1628437090000|2021-08-08 15:38:10|17131.97|17011.97|17132.1|17012.1|17133.96|17013.96|17131.89|17011.89|10
1628437100000|2021-08-08 15:38:20|17131.86|17011.86|17132.79|17012.79|17132.79|17012.79|17130.84|17010.84|10
1628437110000|2021-08-08 15:38:30|17132.65|17012.65|17131.75|17011.75|17135.33|17015.33|17131.06|17011.06|10
1628437120000|2021-08-08 15:38:40|17131.21|17011.21|17125.69|17005.69|17131.21|17011.21|17125.43|17005.43|10
1628437130000|2021-08-08 15:38:50|17125.18|17005.18|17125.73|17005.73|17126.32|17006.32|17124.91|17004.91|9
1628437140000|2021-08-08 15:39:00|17125.96|17005.96|17124.6|17004.6|17125.96|17005.96|17121.97|17001.97|10
1628437150000|2021-08-08 15:39:10|17126.3|17006.3|17136.54|17016.54|17136.54|17016.54|17126.3|17006.3|10
1628437160000|2021-08-08 15:39:20|17137.03|17017.03|17134.42|17014.42|17137.03|17017.03|17132.69|17012.69|10
1628437170000|2021-08-08 15:39:30|17134.66|17014.66|17137.81|17017.81|17137.88|17017.88|17134.66|17014.66|10
1628437180000|2021-08-08 15:39:40|17138.03|17018.03|17140.49|17020.49|17140.58|17020.58|17137.91|17017.91|9
1628437190000|2021-08-08 15:39:50|17139.59|17019.59|17140.33|17020.33|17140.51|17020.51|17138.83|17018.83|10
1628437200000|2021-08-08 15:40:00|17140.24|17020.24|17136.43|17016.43|17140.24|17020.24|17136.34|17016.34|10
1628437210000|2021-08-08 15:40:10|17136.25|17016.25|17131.83|17011.83|17137.85|17017.85|17131.59|17011.59|10
1628437220000|2021-08-08 15:40:20|17130.35|17010.35|17128.92|17008.92|17132.05|17012.05|17128.92|17008.92|10
1628437230000|2021-08-08 15:40:30|17129.21|17009.21|17124.08|17004.08|17129.21|17009.21|17124.08|17004.08|10
1628437240000|2021-08-08 15:40:40|17124.44|17004.44|17124.13|17004.13|17124.51|17004.51|17123.26|17003.26|10
1628437250000|2021-08-08 15:40:50|17124.02|17004.02|17122.97|17002.97|17124.5|17004.5|17122.7|17002.7|10
1628437260000|2021-08-08 15:41:00|17122.43|17002.43|17123|17003|17124.72|17004.72|17122.03|17002.03|10
1628437270000|2021-08-08 15:41:10|17122.95|17002.95|17124.13|17004.13|17124.13|17004.13|17122.95|17002.95|10
1628437280000|2021-08-08 15:41:20|17123.98|17003.98|17122.85|17002.85|17124.25|17004.25|17122.55|17002.55|10
1628437290000|2021-08-08 15:41:30|17123.48|17003.48|17122.37|17002.37|17124|17004|17122.37|17002.37|9
1628437300000|2021-08-08 15:41:40|17121.98|17001.98|17119.16|16999.16|17121.98|17001.98|17118.62|16998.62|9
1628437310000|2021-08-08 15:41:50|17119.02|16999.02|17115.27|16995.27|17119.02|16999.02|17115.27|16995.27|9
1628437320000|2021-08-08 15:42:00|17114.73|16994.73|17108.38|16988.38|17114.73|16994.73|17108.38|16988.38|10
1628437330000|2021-08-08 15:42:10|17108.12|16988.12|17110.23|16990.23|17110.62|16990.62|17108.12|16988.12|10
1628437340000|2021-08-08 15:42:20|17110.08|16990.08|17108.61|16988.61|17110.14|16990.14|17108.29|16988.29|10
1628437350000|2021-08-08 15:42:30|17108.63|16988.63|17104.12|16984.12|17108.99|16988.99|17104.12|16984.12|10
1628437360000|2021-08-08 15:42:40|17104.08|16984.08|17105.55|16985.55|17106.74|16986.74|17103.44|16983.44|10
1628437370000|2021-08-08 15:42:50|17105.11|16985.11|17105.74|16985.74|17107.03|16987.03|17104.81|16984.81|10
1628437380000|2021-08-08 15:43:00|17105.91|16985.91|17102.79|16982.79|17105.91|16985.91|17101.85|16981.85|9
1628437390000|2021-08-08 15:43:10|17102.45|16982.45|17102.3|16982.3|17102.45|16982.45|17100.81|16980.81|10
1628437400000|2021-08-08 15:43:20|17102.61|16982.61|17104.53|16984.53|17104.6|16984.6|17102.61|16982.61|10
1628437410000|2021-08-08 15:43:30|17104.3|16984.3|17100.91|16980.91|17104.3|16984.3|17100.91|16980.91|10
1628437420000|2021-08-08 15:43:40|17098.73|16978.73|17094.98|16974.98|17098.73|16978.73|17094.88|16974.88|10
1628437430000|2021-08-08 15:43:50|17093.07|16973.07|17094.5|16974.5|17095.2|16975.2|17093.07|16973.07|10
1628437440000|2021-08-08 15:44:00|17094.51|16974.51|17097.02|16977.02|17098.02|16978.02|17094.51|16974.51|10
1628437450000|2021-08-08 15:44:10|17097.33|16977.33|17100.61|16980.61|17100.61|16980.61|17097.23|16977.23|10
1628437460000|2021-08-08 15:44:20|17101.14|16981.14|17100.11|16980.11|17101.28|16981.28|17100.11|16980.11|10
1628437470000|2021-08-08 15:44:30|17099.72|16979.72|17098.67|16978.67|17099.78|16979.78|17098.67|16978.67|9
1628437480000|2021-08-08 15:44:40|17098.72|16978.72|17098.3|16978.3|17099|16979|17098.3|16978.3|10
1628437490000|2021-08-08 15:44:50|17099.71|16979.71|17099.94|16979.94|17099.97|16979.97|17098.2|16978.2|9
1628437500000|2021-08-08 15:45:00|17098.91|16978.91|17095.41|16975.41|17099.43|16979.43|17095.41|16975.41|10
1628437510000|2021-08-08 15:45:10|17095.31|16975.31|17092.42|16972.42|17096.38|16976.38|17092.42|16972.42|10
1628437520000|2021-08-08 15:45:20|17092.1|16972.1|17097.83|16977.83|17099.07|16979.07|17092.1|16972.1|10
1628437530000|2021-08-08 15:45:30|17098|16978|17102.29|16982.29|17102.56|16982.56|17097.27|16977.27|10
1628437540000|2021-08-08 15:45:40|17100.88|16980.88|17104.9|16984.9|17104.9|16984.9|17099.45|16979.45|10
1628437550000|2021-08-08 15:45:50|17103.9|16983.9|17112.55|16992.55|17112.55|16992.55|17103.9|16983.9|10
1628437560000|2021-08-08 15:46:00|17113.92|16993.92|17116.43|16996.43|17117.81|16997.81|17113.92|16993.92|10
1628437570000|2021-08-08 15:46:10|17116.41|16996.41|17119.46|16999.46|17119.46|16999.46|17116.41|16996.41|10
1628437580000|2021-08-08 15:46:20|17119.44|16999.44|17123.11|17003.11|17123.11|17003.11|17119.44|16999.44|10
1628437590000|2021-08-08 15:46:30|17123.48|17003.48|17126.86|17006.86|17126.86|17006.86|17123.48|17003.48|9
1628437600000|2021-08-08 15:46:40|17126.63|17006.63|17129.56|17009.56|17129.56|17009.56|17125.2|17005.2|10
1628437610000|2021-08-08 15:46:50|17129.89|17009.89|17129.98|17009.98|17130.79|17010.79|17129.39|17009.39|10
1628437620000|2021-08-08 15:47:00|17129.58|17009.58|17130.01|17010.01|17131.07|17011.07|17129.58|17009.58|10
1628437630000|2021-08-08 15:47:10|17129.97|17009.97|17128.65|17008.65|17130.39|17010.39|17128.43|17008.43|10
1628437640000|2021-08-08 15:47:20|17129.05|17009.05|17127.26|17007.26|17129.44|17009.44|17127.26|17007.26|10
1628437650000|2021-08-08 15:47:30|17127.83|17007.83|17122.96|17002.96|17127.83|17007.83|17122.45|17002.45|10
1628437660000|2021-08-08 15:47:40|17122.26|17002.26|17119.21|16999.21|17122.55|17002.55|17119.21|16999.21|9
1628437670000|2021-08-08 15:47:50|17119.2|16999.2|17119.08|16999.08|17119.61|16999.61|17118.46|16998.46|9
1628437680000|2021-08-08 15:48:00|17118.86|16998.86|17116.96|16996.96|17118.86|16998.86|17116.36|16996.36|10
1628437690000|2021-08-08 15:48:10|17116.91|16996.91|17115.26|16995.26|17117.67|16997.67|17115.26|16995.26|9
1628437700000|2021-08-08 15:48:20|17115.04|16995.04|17113.14|16993.14|17115.04|16995.04|17113.14|16993.14|10
1628437710000|2021-08-08 15:48:30|17113.38|16993.38|17112.67|16992.67|17113.84|16993.84|17112.59|16992.59|10
1628437720000|2021-08-08 15:48:40|17112.76|16992.76|17113.16|16993.16|17113.16|16993.16|17111.57|16991.57|10
1628437730000|2021-08-08 15:48:50|17112.8|16992.8|17113.3|16993.3|17114.34|16994.34|17112.38|16992.38|10
1628437740000|2021-08-08 15:49:00|17113.22|16993.22|17114.83|16994.83|17116.44|16996.44|17113.22|16993.22|9
1628437750000|2021-08-08 15:49:10|17116.89|16996.89|17117.91|16997.91|17118.32|16998.32|17115.64|16995.64|10
1628437760000|2021-08-08 15:49:20|17117.62|16997.62|17117.91|16997.91|17117.98|16997.98|17116.35|16996.35|9
1628437770000|2021-08-08 15:49:30|17118.46|16998.46|17118.56|16998.56|17118.68|16998.68|17117.54|16997.54|10
1628437780000|2021-08-08 15:49:40|17118.72|16998.72|17120.89|17000.89|17120.89|17000.89|17118.63|16998.63|10
1628437790000|2021-08-08 15:49:50|17120.94|17000.94|17126.09|17006.09|17126.09|17006.09|17120.92|17000.92|10
1628437800000|2021-08-08 15:50:00|17126.36|17006.36|17130.66|17010.66|17130.66|17010.66|17126.36|17006.36|10
1628437810000|2021-08-08 15:50:10|17130.98|17010.98|17129.95|17009.95|17131.05|17011.05|17129.95|17009.95|10
1628437820000|2021-08-08 15:50:20|17130.05|17010.05|17129.53|17009.53|17130.05|17010.05|17128.78|17008.78|10
1628437830000|2021-08-08 15:50:30|17129.56|17009.56|17130.17|17010.17|17130.61|17010.61|17129.56|17009.56|10
1628437840000|2021-08-08 15:50:40|17131.46|17011.46|17132.66|17012.66|17132.66|17012.66|17131.29|17011.29|10
1628437850000|2021-08-08 15:50:50|17132.84|17012.84|17136.07|17016.07|17136.07|17016.07|17132.84|17012.84|8
1628437860000|2021-08-08 15:51:00|17136.18|17016.18|17138.76|17018.76|17139.22|17019.22|17136.18|17016.18|10
1628437870000|2021-08-08 15:51:10|17138.81|17018.81|17143.05|17023.05|17143.05|17023.05|17138.81|17018.81|10
1628437880000|2021-08-08 15:51:20|17143.8|17023.8|17142.09|17022.09|17143.8|17023.8|17141.92|17021.92|10
1628437890000|2021-08-08 15:51:30|17142.17|17022.17|17143.65|17023.65|17143.65|17023.65|17140.49|17020.49|10
1628437900000|2021-08-08 15:51:40|17143.54|17023.54|17144.84|17024.84|17144.84|17024.84|17143.54|17023.54|9
1628437910000|2021-08-08 15:51:50|17144.86|17024.86|17145.79|17025.79|17147.07|17027.07|17144.86|17024.86|10
1628437920000|2021-08-08 15:52:00|17145.93|17025.93|17145.87|17025.87|17146.14|17026.14|17145.3|17025.3|10
1628437930000|2021-08-08 15:52:10|17145.75|17025.75|17142.93|17022.93|17145.75|17025.75|17142.62|17022.62|10
1628437940000|2021-08-08 15:52:20|17141.71|17021.71|17140.13|17020.13|17142.66|17022.66|17140.13|17020.13|10
1628437950000|2021-08-08 15:52:30|17140.41|17020.41|17138.11|17018.11|17140.9|17020.9|17138.11|17018.11|10
1628437960000|2021-08-08 15:52:40|17137.99|17017.99|17138.25|17018.25|17138.51|17018.51|17137.95|17017.95|10
1628437970000|2021-08-08 15:52:50|17138.89|17018.89|17138.61|17018.61|17139.92|17019.92|17138.59|17018.59|10
1628437980000|2021-08-08 15:53:00|17137.65|17017.65|17137.39|17017.39|17137.65|17017.65|17135.92|17015.92|10
1628437990000|2021-08-08 15:53:10|17137.25|17017.25|17137.14|17017.14|17137.41|17017.41|17135.9|17015.9|10
1628438000000|2021-08-08 15:53:20|17137.21|17017.21|17136.74|17016.74|17137.27|17017.27|17136.62|17016.62|9
1628438010000|2021-08-08 15:53:30|17136.84|17016.84|17137.33|17017.33|17137.66|17017.66|17136.84|17016.84|10
1628438020000|2021-08-08 15:53:40|17137.39|17017.39|17137.65|17017.65|17137.85|17017.85|17137.34|17017.34|10
1628438030000|2021-08-08 15:53:50|17137.67|17017.67|17133.93|17013.93|17137.71|17017.71|17133.7|17013.7|8
1628438040000|2021-08-08 15:54:00|17133.38|17013.38|17130.78|17010.78|17134.55|17014.55|17130.78|17010.78|10
1628438050000|2021-08-08 15:54:10|17132.02|17012.02|17129.79|17009.79|17132.02|17012.02|17129.79|17009.79|10
1628438060000|2021-08-08 15:54:20|17127.88|17007.88|17120.8|17000.8|17127.88|17007.88|17120.8|17000.8|10
1628438070000|2021-08-08 15:54:30|17120.45|17000.45|17116.89|16996.89|17120.45|17000.45|17116.89|16996.89|10
1628438080000|2021-08-08 15:54:40|17116.34|16996.34|17111.44|16991.44|17116.34|16996.34|17111.44|16991.44|10
1628438090000|2021-08-08 15:54:50|17111.65|16991.65|17109.07|16989.07|17111.97|16991.97|17108.8|16988.8|10
1628438100000|2021-08-08 15:55:00|17109.09|16989.09|17103.22|16983.22|17109.15|16989.15|17103.22|16983.22|9
1628438110000|2021-08-08 15:55:10|17102.02|16982.02|17102.26|16982.26|17102.26|16982.26|17099.62|16979.62|10
1628438120000|2021-08-08 15:55:20|17104.12|16984.12|17103.19|16983.19|17104.12|16984.12|17101.78|16981.78|10
1628438130000|2021-08-08 15:55:30|17102.56|16982.56|17101.65|16981.65|17102.56|16982.56|17100.84|16980.84|10
1628438140000|2021-08-08 15:55:40|17103.02|16983.02|17105.67|16985.67|17105.67|16985.67|17101.81|16981.81|10
1628438150000|2021-08-08 15:55:50|17105.82|16985.82|17108.78|16988.78|17109.8|16989.8|17105.75|16985.75|10
1628438160000|2021-08-08 15:56:00|17109.26|16989.26|17110.98|16990.98|17111.05|16991.05|17109.26|16989.26|10
1628438170000|2021-08-08 15:56:10|17110.07|16990.07|17113.09|16993.09|17113.09|16993.09|17109.99|16989.99|10
1628438180000|2021-08-08 15:56:20|17113.1|16993.1|17111.51|16991.51|17113.3|16993.3|17111.48|16991.48|10
1628438190000|2021-08-08 15:56:30|17111.5|16991.5|17112.31|16992.31|17113.5|16993.5|17111.5|16991.5|10
1628438200000|2021-08-08 15:56:40|17111.09|16991.09|17107.3|16987.3|17111.09|16991.09|17107.3|16987.3|10
1628438210000|2021-08-08 15:56:50|17108.7|16988.7|17107.18|16987.18|17108.7|16988.7|17107.18|16987.18|10
1628438220000|2021-08-08 15:57:00|17106.77|16986.77|17103.16|16983.16|17107.91|16987.91|17103.16|16983.16|10
1628438230000|2021-08-08 15:57:10|17100.86|16980.86|17087.04|16967.04|17100.86|16980.86|17087.04|16967.04|10
1628438240000|2021-08-08 15:57:20|17086.69|16966.69|17079.56|16959.56|17087.12|16967.12|17079.56|16959.56|10
1628438250000|2021-08-08 15:57:30|17078.1|16958.1|17075.04|16955.04|17078.1|16958.1|17074.74|16954.74|10
1628438260000|2021-08-08 15:57:40|17075.18|16955.18|17072.52|16952.52|17075.79|16955.79|17072.16|16952.16|10
1628438270000|2021-08-08 15:57:50|17074.2|16954.2|17076.01|16956.01|17076.01|16956.01|17074.16|16954.16|10
1628438280000|2021-08-08 15:58:00|17078.09|16958.09|17076.74|16956.74|17078.55|16958.55|17076.59|16956.59|9
1628438290000|2021-08-08 15:58:10|17077.2|16957.2|17073.73|16953.73|17077.37|16957.37|17073.33|16953.33|10
1628438300000|2021-08-08 15:58:20|17074.11|16954.11|17075.95|16955.95|17075.95|16955.95|17072.49|16952.49|10
1628438310000|2021-08-08 15:58:30|17075.54|16955.54|17071.86|16951.86|17075.54|16955.54|17071.86|16951.86|10
1628438320000|2021-08-08 15:58:40|17071.54|16951.54|17072.43|16952.43|17072.76|16952.76|17071.54|16951.54|9
1628438330000|2021-08-08 15:58:50|17072.06|16952.06|17061.53|16941.53|17073.14|16953.14|17061.53|16941.53|10
1628438340000|2021-08-08 15:59:00|17061.59|16941.59|17056.06|16936.06|17062.08|16942.08|17056.06|16936.06|10
1628438350000|2021-08-08 15:59:10|17057.38|16937.38|17058.07|16938.07|17058.07|16938.07|17056.15|16936.15|10
1628438360000|2021-08-08 15:59:20|17058.38|16938.38|17068.22|16948.22|17068.22|16948.22|17058.2|16938.2|10
1628438370000|2021-08-08 15:59:30|17068.44|16948.44|17075.46|16955.46|17075.68|16955.68|17068.44|16948.44|10
1628438380000|2021-08-08 15:59:40|17077.64|16957.64|17075.14|16955.14|17078.18|16958.18|17075.14|16955.14|10
1628438390000|2021-08-08 15:59:50|17074.61|16954.61|17068.96|16948.96|17074.61|16954.61|17068.96|16948.96|10
1628438400000|2021-08-08 16:00:00|17069.01|16949.01|17064.13|16944.13|17069.01|16949.01|17064.13|16944.13|10
1628438410000|2021-08-08 16:00:10|17062.86|16942.86|17065.28|16945.28|17065.46|16945.46|17062.28|16942.28|10
1628438420000|2021-08-08 16:00:20|17064.97|16944.97|17069.44|16949.44|17069.44|16949.44|17064.66|16944.66|10
1628438430000|2021-08-08 16:00:30|17069.17|16949.17|17073.81|16953.81|17073.81|16953.81|17068.8|16948.8|10
1628438440000|2021-08-08 16:00:40|17075.43|16955.43|17079.76|16959.76|17079.76|16959.76|17075.43|16955.43|10
1628438450000|2021-08-08 16:00:50|17080.01|16960.01|17081.47|16961.47|17082.65|16962.65|17080.01|16960.01|10
1628438460000|2021-08-08 16:01:00|17081|16961|17070.28|16950.28|17081|16961|17070.28|16950.28|9
1628438470000|2021-08-08 16:01:10|17070.42|16950.42|17060.86|16940.86|17070.42|16950.42|17060.06|16940.06|10
1628438480000|2021-08-08 16:01:20|17060.85|16940.85|17059.16|16939.16|17062.67|16942.67|17059.16|16939.16|10
1628438490000|2021-08-08 16:01:30|17059.18|16939.18|17052.22|16932.22|17059.18|16939.18|17052.22|16932.22|10
1628438500000|2021-08-08 16:01:40|17052.94|16932.94|17049.63|16929.63|17053.79|16933.79|17049.37|16929.37|10
1628438510000|2021-08-08 16:01:50|17049.81|16929.81|17046.74|16926.74|17051.68|16931.68|17046.74|16926.74|10
1628438520000|2021-08-08 16:02:00|17046.19|16926.19|17042.95|16922.95|17046.19|16926.19|17042.39|16922.39|10
1628438530000|2021-08-08 16:02:10|17042.53|16922.53|17035.74|16915.74|17042.53|16922.53|17035.74|16915.74|10
1628438540000|2021-08-08 16:02:20|17033.98|16913.98|17032.43|16912.43|17034.1|16914.1|17031.3|16911.3|10
1628438550000|2021-08-08 16:02:30|17030.83|16910.83|17032.55|16912.55|17033.27|16913.27|17030.71|16910.71|10
1628438560000|2021-08-08 16:02:40|17034.21|16914.21|17033.77|16913.77|17034.21|16914.21|17033.24|16913.24|10
1628438570000|2021-08-08 16:02:50|17033.35|16913.35|17031.28|16911.28|17033.6|16913.6|17031.04|16911.04|10
1628438580000|2021-08-08 16:03:00|17029.91|16909.91|17031.21|16911.21|17032.17|16912.17|17029.91|16909.91|10
1628438590000|2021-08-08 16:03:10|17031.26|16911.26|17030.23|16910.23|17032.01|16912.01|17030|16910|10
1628438600000|2021-08-08 16:03:20|17028.7|16908.7|17024.7|16904.7|17028.7|16908.7|17024.7|16904.7|10
1628438610000|2021-08-08 16:03:30|17024.78|16904.78|17019.99|16899.99|17024.9|16904.9|17019.99|16899.99|10
1628438620000|2021-08-08 16:03:40|17018.1|16898.1|17010.53|16890.53|17018.1|16898.1|17010.4|16890.4|10
1628438630000|2021-08-08 16:03:50|17010.21|16890.21|17012.5|16892.5|17012.5|16892.5|17010.21|16890.21|10
1628438640000|2021-08-08 16:04:00|17011.78|16891.78|17007.96|16887.96|17011.78|16891.78|17007.28|16887.28|10
1628438650000|2021-08-08 16:04:10|17007.32|16887.32|17001.98|16881.98|17007.32|16887.32|17001.18|16881.18|9
1628438660000|2021-08-08 16:04:20|16999.57|16879.57|16997.6|16877.6|16999.57|16879.57|16997.39|16877.39|10
1628438670000|2021-08-08 16:04:30|16996.54|16876.54|16993.83|16873.83|16996.54|16876.54|16993.83|16873.83|10
1628438680000|2021-08-08 16:04:40|16993.19|16873.19|16994.31|16874.31|16994.31|16874.31|16991.92|16871.92|10
1628438690000|2021-08-08 16:04:50|16995.38|16875.38|17009.29|16889.29|17009.29|16889.29|16995.38|16875.38|10
1628438700000|2021-08-08 16:05:00|17011.14|16891.14|17023.62|16903.62|17023.87|16903.87|17011.14|16891.14|10
1628438710000|2021-08-08 16:05:10|17022.61|16902.61|17031.5|16911.5|17031.5|16911.5|17022.61|16902.61|10
1628438720000|2021-08-08 16:05:20|17032.54|16912.54|17049.5|16929.5|17049.5|16929.5|17032.54|16912.54|10
1628438730000|2021-08-08 16:05:30|17050.85|16930.85|17060.66|16940.66|17060.66|16940.66|17046.7|16926.7|10
1628438740000|2021-08-08 16:05:40|17062.06|16942.06|17062.12|16942.12|17062.92|16942.92|17061.5|16941.5|10
1628438750000|2021-08-08 16:05:50|17062.05|16942.05|17064.35|16944.35|17064.99|16944.99|17062.05|16942.05|10
1628438760000|2021-08-08 16:06:00|17063.79|16943.79|17064.93|16944.93|17064.93|16944.93|17062.07|16942.07|9
1628438770000|2021-08-08 16:06:10|17065.37|16945.37|17072.21|16952.21|17072.21|16952.21|17064.65|16944.65|10
1628438780000|2021-08-08 16:06:20|17073.27|16953.27|17083.09|16963.09|17083.09|16963.09|17073.27|16953.27|10
1628438790000|2021-08-08 16:06:30|17081.78|16961.78|17088.11|16968.11|17088.2|16968.2|17081.78|16961.78|10
1628438800000|2021-08-08 16:06:40|17090.05|16970.05|17096.6|16976.6|17097.08|16977.08|17090.05|16970.05|10
1628438810000|2021-08-08 16:06:50|17097.28|16977.28|17106.89|16986.89|17106.89|16986.89|17096.98|16976.98|10
1628438820000|2021-08-08 16:07:00|17106.77|16986.77|17110.59|16990.59|17110.94|16990.94|17106.77|16986.77|10
1628438830000|2021-08-08 16:07:10|17110.18|16990.18|17108.56|16988.56|17111.5|16991.5|17108.24|16988.24|10
1628438840000|2021-08-08 16:07:20|17108.31|16988.31|17113.5|16993.5|17113.59|16993.59|17108.31|16988.31|10
1628438850000|2021-08-08 16:07:30|17113.06|16993.06|17112.96|16992.96|17113.68|16993.68|17112.51|16992.51|10
1628438860000|2021-08-08 16:07:40|17112.65|16992.65|17113.38|16993.38|17113.74|16993.74|17112.6|16992.6|10
1628438870000|2021-08-08 16:07:50|17113.62|16993.62|17115.62|16995.62|17115.62|16995.62|17113.62|16993.62|10
1628438880000|2021-08-08 16:08:00|17114.69|16994.69|17115.23|16995.23|17115.83|16995.83|17114.69|16994.69|10
1628438890000|2021-08-08 16:08:10|17115.05|16995.05|17113.31|16993.31|17115.26|16995.26|17112.47|16992.47|10
1628438900000|2021-08-08 16:08:20|17112.84|16992.84|17114.74|16994.74|17114.83|16994.83|17112.72|16992.72|10
1628438910000|2021-08-08 16:08:30|17113.35|16993.35|17108.56|16988.56|17113.35|16993.35|17108.56|16988.56|10
1628438920000|2021-08-08 16:08:40|17108.69|16988.69|17106.16|16986.16|17108.69|16988.69|17106.16|16986.16|10
1628438930000|2021-08-08 16:08:50|17105.82|16985.82|17103.63|16983.63|17106.32|16986.32|17103.11|16983.11|10
1628438940000|2021-08-08 16:09:00|17103.1|16983.1|17096.73|16976.73|17104.07|16984.07|17096.73|16976.73|10
1628438950000|2021-08-08 16:09:10|17096.13|16976.13|17092.84|16972.84|17096.81|16976.81|17092.84|16972.84|10
1628438960000|2021-08-08 16:09:20|17092.02|16972.02|17085.22|16965.22|17092.25|16972.25|17085.22|16965.22|10
1628438970000|2021-08-08 16:09:30|17085.05|16965.05|17082.25|16962.25|17085.05|16965.05|17081.53|16961.53|10
1628438980000|2021-08-08 16:09:40|17082.14|16962.14|17083.47|16963.47|17084.1|16964.1|17080.64|16960.64|10
1628438990000|2021-08-08 16:09:50|17084.22|16964.22|17083.66|16963.66|17086.41|16966.41|17083.66|16963.66|9
1628439000000|2021-08-08 16:10:00|17084.3|16964.3|17081.22|16961.22|17084.3|16964.3|17081.22|16961.22|10
1628439010000|2021-08-08 16:10:10|17082.95|16962.95|17082.97|16962.97|17083.77|16963.77|17082.54|16962.54|10
1628439020000|2021-08-08 16:10:20|17083.16|16963.16|17082.98|16962.98|17083.44|16963.44|17082.49|16962.49|10
1628439030000|2021-08-08 16:10:30|17082.82|16962.82|17084.66|16964.66|17085.83|16965.83|17081.43|16961.43|10
1628439040000|2021-08-08 16:10:40|17081.73|16961.73|17089.17|16969.17|17089.17|16969.17|17081.73|16961.73|10
1628439050000|2021-08-08 16:10:50|17089.53|16969.53|17101.38|16981.38|17101.38|16981.38|17089.53|16969.53|10
1628439060000|2021-08-08 16:11:00|17102.85|16982.85|17110.07|16990.07|17110.07|16990.07|17101.61|16981.61|10
1628439070000|2021-08-08 16:11:10|17111.26|16991.26|17125.23|17005.23|17125.23|17005.23|17111.26|16991.26|10
1628439080000|2021-08-08 16:11:20|17127.87|17007.87|17129.11|17009.11|17129.23|17009.23|17127.6|17007.6|10
1628439090000|2021-08-08 16:11:30|17129.17|17009.17|17131.03|17011.03|17132.12|17012.12|17128.03|17008.03|10
1628439100000|2021-08-08 16:11:40|17131.1|17011.1|17131.49|17011.49|17132.49|17012.49|17130.99|17010.99|10
1628439110000|2021-08-08 16:11:50|17132.25|17012.25|17129.99|17009.99|17133.13|17013.13|17129.99|17009.99|10
1628439120000|2021-08-08 16:12:00|17130.28|17010.28|17130.19|17010.19|17132.46|17012.46|17129.83|17009.83|10
1628439130000|2021-08-08 16:12:10|17131.13|17011.13|17129.05|17009.05|17131.45|17011.45|17129.05|17009.05|10
1628439140000|2021-08-08 16:12:20|17130.19|17010.19|17130.24|17010.24|17130.24|17010.24|17129.28|17009.28|10
1628439150000|2021-08-08 16:12:30|17130.45|17010.45|17129.63|17009.63|17130.45|17010.45|17129.63|17009.63|10
1628439160000|2021-08-08 16:12:40|17129.74|17009.74|17130.04|17010.04|17130.04|17010.04|17129.05|17009.05|10
1628439170000|2021-08-08 16:12:50|17130.05|17010.05|17132.11|17012.11|17132.11|17012.11|17130.05|17010.05|9
1628439180000|2021-08-08 16:13:00|17132.13|17012.13|17134.96|17014.96|17135.01|17015.01|17131.98|17011.98|10
1628439190000|2021-08-08 16:13:10|17134.87|17014.87|17137.39|17017.39|17137.39|17017.39|17134.87|17014.87|10
1628439200000|2021-08-08 16:13:20|17137.71|17017.71|17138.68|17018.68|17138.68|17018.68|17136.7|17016.7|10
1628439210000|2021-08-08 16:13:30|17139.11|17019.11|17139.84|17019.84|17141.07|17021.07|17139.11|17019.11|9
1628439220000|2021-08-08 16:13:40|17140.19|17020.19|17143.97|17023.97|17143.97|17023.97|17140.19|17020.19|10
1628439230000|2021-08-08 16:13:50|17144.61|17024.61|17152.09|17032.09|17152.65|17032.65|17144.61|17024.61|10
1628439240000|2021-08-08 16:14:00|17153.06|17033.06|17165.29|17045.29|17165.29|17045.29|17153.06|17033.06|10
1628439250000|2021-08-08 16:14:10|17166.37|17046.37|17175.02|17055.02|17175.02|17055.02|17166.37|17046.37|10
1628439260000|2021-08-08 16:14:20|17175.08|17055.08|17185.39|17065.39|17185.39|17065.39|17175.08|17055.08|10
1628439270000|2021-08-08 16:14:30|17191.54|17071.54|17195.59|17075.59|17195.59|17075.59|17191.54|17071.54|10
1628439280000|2021-08-08 16:14:40|17195.76|17075.76|17201.76|17081.76|17202.24|17082.24|17195.74|17075.74|10
1628439290000|2021-08-08 16:14:50|17199.88|17079.88|17197.17|17077.17|17202.09|17082.09|17197.17|17077.17|10
1628439300000|2021-08-08 16:15:00|17196.58|17076.58|17187.06|17067.06|17196.75|17076.75|17187.06|17067.06|10
1628439310000|2021-08-08 16:15:10|17186.75|17066.75|17181.5|17061.5|17186.75|17066.75|17181.45|17061.45|10
1628439320000|2021-08-08 16:15:20|17182.35|17062.35|17179.84|17059.84|17182.35|17062.35|17179.14|17059.14|10
1628439330000|2021-08-08 16:15:30|17180.79|17060.79|17186.55|17066.55|17186.55|17066.55|17180.79|17060.79|10
1628439340000|2021-08-08 16:15:40|17186.76|17066.76|17196.02|17076.02|17196.02|17076.02|17186.76|17066.76|9
1628439350000|2021-08-08 16:15:50|17197|17077|17202.81|17082.81|17202.98|17082.98|17197|17077|10
1628439360000|2021-08-08 16:16:00|17203.4|17083.4|17209.39|17089.39|17209.39|17089.39|17203.4|17083.4|10
1628439370000|2021-08-08 16:16:10|17209.66|17089.66|17219.28|17099.28|17219.28|17099.28|17209.66|17089.66|10
1628439380000|2021-08-08 16:16:20|17221.35|17101.35|17226.89|17106.89|17227.04|17107.04|17221.35|17101.35|10
1628439390000|2021-08-08 16:16:30|17227.78|17107.78|17223.25|17103.25|17227.78|17107.78|17223.25|17103.25|10
1628439400000|2021-08-08 16:16:40|17221.13|17101.13|17214.15|17094.15|17221.14|17101.14|17214.15|17094.15|10
1628439410000|2021-08-08 16:16:50|17214.24|17094.24|17210.84|17090.84|17214.24|17094.24|17210.84|17090.84|10
1628439420000|2021-08-08 16:17:00|17211|17091|17208.96|17088.96|17211.08|17091.08|17208.96|17088.96|10
1628439430000|2021-08-08 16:17:10|17209.27|17089.27|17202.44|17082.44|17209.27|17089.27|17202.44|17082.44|10
1628439440000|2021-08-08 16:17:20|17202.18|17082.18|17190.2|17070.2|17202.18|17082.18|17190.2|17070.2|10
1628439450000|2021-08-08 16:17:30|17191.25|17071.25|17187.96|17067.96|17191.25|17071.25|17187.96|17067.96|10
1628439460000|2021-08-08 16:17:40|17187.36|17067.36|17188.77|17068.77|17189.17|17069.17|17187.36|17067.36|10
1628439470000|2021-08-08 16:17:50|17187.33|17067.33|17186.75|17066.75|17187.71|17067.71|17186.75|17066.75|9
1628439480000|2021-08-08 16:18:00|17186.8|17066.8|17184.84|17064.84|17186.8|17066.8|17183.44|17063.44|10
1628439490000|2021-08-08 16:18:10|17184.45|17064.45|17179.96|17059.96|17184.45|17064.45|17179.16|17059.16|10
1628439500000|2021-08-08 16:18:20|17179.63|17059.63|17176.76|17056.76|17179.63|17059.63|17176.76|17056.76|10
1628439510000|2021-08-08 16:18:30|17176.26|17056.26|17173.89|17053.89|17176.95|17056.95|17173.89|17053.89|10
1628439520000|2021-08-08 16:18:40|17172.42|17052.42|17166.49|17046.49|17172.42|17052.42|17166.49|17046.49|10
1628439530000|2021-08-08 16:18:50|17166.29|17046.29|17164.88|17044.88|17166.29|17046.29|17164.88|17044.88|10
1628439540000|2021-08-08 16:19:00|17164.98|17044.98|17165.59|17045.59|17166.85|17046.85|17164.98|17044.98|10
1628439550000|2021-08-08 16:19:10|17166.1|17046.1|17168.92|17048.92|17169.19|17049.19|17166.1|17046.1|10
1628439560000|2021-08-08 16:19:20|17170.31|17050.31|17166.77|17046.77|17170.32|17050.32|17166.77|17046.77|10
1628439570000|2021-08-08 16:19:30|17167.04|17047.04|17167.2|17047.2|17168.61|17048.61|17167.04|17047.04|10
1628439580000|2021-08-08 16:19:40|17167.21|17047.21|17163.1|17043.1|17167.25|17047.25|17163.1|17043.1|10
1628439590000|2021-08-08 16:19:50|17162.73|17042.73|17161.96|17041.96|17162.73|17042.73|17160.47|17040.47|10
1628439600000|2021-08-08 16:20:00|17161.95|17041.95|17164.84|17044.84|17164.94|17044.94|17161.95|17041.95|10
1628439610000|2021-08-08 16:20:10|17164.75|17044.75|17163.86|17043.86|17164.75|17044.75|17162.57|17042.57|9
1628439620000|2021-08-08 16:20:20|17164.14|17044.14|17161.92|17041.92|17164.14|17044.14|17161.42|17041.42|10
1628439630000|2021-08-08 16:20:30|17162.01|17042.01|17161.38|17041.38|17162.73|17042.73|17161.14|17041.14|10
1628439640000|2021-08-08 16:20:40|17161.24|17041.24|17153.21|17033.21|17161.24|17041.24|17153.21|17033.21|10
1628439650000|2021-08-08 16:20:50|17153.18|17033.18|17149.22|17029.22|17153.18|17033.18|17149.22|17029.22|10
1628439660000|2021-08-08 16:21:00|17148.49|17028.49|17147.95|17027.95|17148.77|17028.77|17147.46|17027.46|10
1628439670000|2021-08-08 16:21:10|17148.74|17028.74|17152.8|17032.8|17153.13|17033.13|17148.74|17028.74|10
1628439680000|2021-08-08 16:21:20|17153.54|17033.54|17152.11|17032.11|17153.55|17033.55|17152.02|17032.02|10
1628439690000|2021-08-08 16:21:30|17153.33|17033.33|17149.93|17029.93|17153.33|17033.33|17149.93|17029.93|8
1628439700000|2021-08-08 16:21:40|17149.44|17029.44|17149.09|17029.09|17149.44|17029.44|17147.65|17027.65|10
1628439710000|2021-08-08 16:21:50|17149.24|17029.24|17149.81|17029.81|17149.81|17029.81|17147.76|17027.76|10
1628439720000|2021-08-08 16:22:00|17149.74|17029.74|17151.64|17031.64|17151.64|17031.64|17149.74|17029.74|10
1628439730000|2021-08-08 16:22:10|17151.27|17031.27|17148.15|17028.15|17151.27|17031.27|17148.15|17028.15|10
1628439740000|2021-08-08 16:22:20|17148.19|17028.19|17145.97|17025.97|17149.03|17029.03|17145.97|17025.97|10
1628439750000|2021-08-08 16:22:30|17146.01|17026.01|17144.93|17024.93|17146.8|17026.8|17144.12|17024.12|10
1628439760000|2021-08-08 16:22:40|17144.88|17024.88|17147.49|17027.49|17148.99|17028.99|17144.88|17024.88|10
1628439770000|2021-08-08 16:22:50|17147.54|17027.54|17146.62|17026.62|17147.54|17027.54|17146.52|17026.52|10
1628439780000|2021-08-08 16:23:00|17146.6|17026.6|17145.93|17025.93|17146.63|17026.63|17145.92|17025.92|9
1628439790000|2021-08-08 16:23:10|17146.16|17026.16|17154.79|17034.79|17154.79|17034.79|17146.16|17026.16|9
1628439800000|2021-08-08 16:23:20|17154.81|17034.81|17158.11|17038.11|17158.11|17038.11|17154.81|17034.81|10
1628439810000|2021-08-08 16:23:30|17158.05|17038.05|17159.57|17039.57|17160.69|17040.69|17158.05|17038.05|10
1628439820000|2021-08-08 16:23:40|17159.8|17039.8|17160.02|17040.02|17160.41|17040.41|17159.8|17039.8|10
1628439830000|2021-08-08 16:23:50|17159.88|17039.88|17164.7|17044.7|17164.94|17044.94|17159.88|17039.88|10
1628439840000|2021-08-08 16:24:00|17166.11|17046.11|17169.25|17049.25|17169.25|17049.25|17166.11|17046.11|10
1628439850000|2021-08-08 16:24:10|17170.6|17050.6|17171.89|17051.89|17173.55|17053.55|17170.6|17050.6|10
1628439860000|2021-08-08 16:24:20|17171.88|17051.88|17167.89|17047.89|17171.88|17051.88|17167.89|17047.89|9
1628439870000|2021-08-08 16:24:30|17167.75|17047.75|17164.85|17044.85|17168|17048|17164.85|17044.85|9
1628439880000|2021-08-08 16:24:40|17164.13|17044.13|17165.05|17045.05|17165.05|17045.05|17163.99|17043.99|10
1628439890000|2021-08-08 16:24:50|17164.94|17044.94|17165.77|17045.77|17165.77|17045.77|17164.5|17044.5|10
1628439900000|2021-08-08 16:25:00|17165.39|17045.39|17163.63|17043.63|17165.39|17045.39|17163.63|17043.63|10
1628439910000|2021-08-08 16:25:10|17163.24|17043.24|17161.12|17041.12|17163.24|17043.24|17161.12|17041.12|10
1628439920000|2021-08-08 16:25:20|17160.69|17040.69|17154.18|17034.18|17160.69|17040.69|17154.18|17034.18|10
1628439930000|2021-08-08 16:25:30|17154.43|17034.43|17151.23|17031.23|17154.5|17034.5|17150.85|17030.85|10
1628439940000|2021-08-08 16:25:40|17151.21|17031.21|17152.55|17032.55|17152.55|17032.55|17150.36|17030.36|10
1628439950000|2021-08-08 16:25:50|17152.75|17032.75|17146.86|17026.86|17152.75|17032.75|17146.86|17026.86|10
1628439960000|2021-08-08 16:26:00|17146.21|17026.21|17137.72|17017.72|17146.21|17026.21|17137.05|17017.05|10
1628439970000|2021-08-08 16:26:10|17137.14|17017.14|17133.52|17013.52|17137.72|17017.72|17133.44|17013.44|10
1628439980000|2021-08-08 16:26:20|17134.11|17014.11|17132.73|17012.73|17134.93|17014.93|17132.73|17012.73|10
1628439990000|2021-08-08 16:26:30|17131.58|17011.58|17129.27|17009.27|17131.64|17011.64|17129.25|17009.25|10
1628440000000|2021-08-08 16:26:40|17126.69|17006.69|17127.94|17007.94|17127.94|17007.94|17125.82|17005.82|9
1628440010000|2021-08-08 16:26:50|17128.63|17008.63|17132.49|17012.49|17133.04|17013.04|17128.63|17008.63|10
1628440020000|2021-08-08 16:27:00|17132.95|17012.95|17132.47|17012.47|17133.52|17013.52|17132.29|17012.29|10
1628440030000|2021-08-08 16:27:10|17132.23|17012.23|17130.55|17010.55|17132.23|17012.23|17130.55|17010.55|9
1628440040000|2021-08-08 16:27:20|17132.52|17012.52|17132.94|17012.94|17134.22|17014.22|17132.52|17012.52|10
1628440050000|2021-08-08 16:27:30|17134.05|17014.05|17132.67|17012.67|17134.05|17014.05|17132.67|17012.67|9
1628440060000|2021-08-08 16:27:40|17132.71|17012.71|17135.54|17015.54|17135.7|17015.7|17132.42|17012.42|10
1628440070000|2021-08-08 16:27:50|17134.36|17014.36|17134.09|17014.09|17134.41|17014.41|17134.09|17014.09|10
1628440080000|2021-08-08 16:28:00|17133.79|17013.79|17133.1|17013.1|17133.93|17013.93|17133.1|17013.1|8
1628440090000|2021-08-08 16:28:10|17133.36|17013.36|17134.44|17014.44|17134.58|17014.58|17133.28|17013.28|10
1628440100000|2021-08-08 16:28:20|17136.09|17016.09|17138.59|17018.59|17138.59|17018.59|17136.03|17016.03|9
1628440110000|2021-08-08 16:28:30|17138.81|17018.81|17138.9|17018.9|17138.9|17018.9|17136.77|17016.77|10
1628440120000|2021-08-08 16:28:40|17138.95|17018.95|17139.82|17019.82|17139.82|17019.82|17138.01|17018.01|10
1628440130000|2021-08-08 16:28:50|17140.45|17020.45|17139.7|17019.7|17140.72|17020.72|17139.55|17019.55|8
1628440140000|2021-08-08 16:29:00|17139.64|17019.64|17140.49|17020.49|17141.58|17021.58|17139.48|17019.48|9
1628440150000|2021-08-08 16:29:10|17140.68|17020.68|17146.65|17026.65|17146.96|17026.96|17140.68|17020.68|10
1628440160000|2021-08-08 16:29:20|17145.39|17025.39|17145.38|17025.38|17146.72|17026.72|17145.38|17025.38|9
1628440170000|2021-08-08 16:29:30|17145.27|17025.27|17146.1|17026.1|17146.27|17026.27|17145.27|17025.27|10
1628440180000|2021-08-08 16:29:40|17146.51|17026.51|17151.95|17031.95|17151.95|17031.95|17146.51|17026.51|10
1628440190000|2021-08-08 16:29:50|17151.85|17031.85|17155|17035|17155|17035|17151.85|17031.85|10
1628440200000|2021-08-08 16:30:00|17154.44|17034.44|17154.24|17034.24|17155.23|17035.23|17154.12|17034.12|10
1628440210000|2021-08-08 16:30:10|17154.53|17034.53|17152.7|17032.7|17155.63|17035.63|17152.7|17032.7|6
1628440220000|2021-08-08 16:30:20|17153.75|17033.75|17148.6|17028.6|17153.75|17033.75|17148.6|17028.6|10
1628440230000|2021-08-08 16:30:30|17148.03|17028.03|17140.64|17020.64|17148.03|17028.03|17140.49|17020.49|10
1628440240000|2021-08-08 16:30:40|17139.62|17019.62|17131.28|17011.28|17139.62|17019.62|17131.28|17011.28|9
1628440250000|2021-08-08 16:30:50|17130.78|17010.78|17128.87|17008.87|17130.96|17010.96|17128.87|17008.87|9
1628440260000|2021-08-08 16:31:00|17128.9|17008.9|17123.11|17003.11|17128.9|17008.9|17122.63|17002.63|10
1628440270000|2021-08-08 16:31:10|17122.35|17002.35|17121.3|17001.3|17122.35|17002.35|17120.5|17000.5|10
1628440280000|2021-08-08 16:31:20|17121.22|17001.22|17117.49|16997.49|17121.22|17001.22|17117.49|16997.49|10
1628440290000|2021-08-08 16:31:30|17116.94|16996.94|17108.78|16988.78|17116.94|16996.94|17108.78|16988.78|10
1628440300000|2021-08-08 16:31:40|17109.14|16989.14|17110.05|16990.05|17110.05|16990.05|17108.47|16988.47|10
1628440310000|2021-08-08 16:31:50|17112.08|16992.08|17119.26|16999.26|17119.26|16999.26|17112.08|16992.08|10
1628440320000|2021-08-08 16:32:00|17119.58|16999.58|17119.73|16999.73|17119.73|16999.73|17117.94|16997.94|10
1628440330000|2021-08-08 16:32:10|17119.58|16999.58|17116.93|16996.93|17119.95|16999.95|17116.93|16996.93|10
1628440340000|2021-08-08 16:32:20|17116.63|16996.63|17115.37|16995.37|17116.63|16996.63|17114.13|16994.13|10
1628440350000|2021-08-08 16:32:30|17115.12|16995.12|17112.87|16992.87|17115.12|16995.12|17112.87|16992.87|10
1628440360000|2021-08-08 16:32:40|17113.01|16993.01|17108.01|16988.01|17113.01|16993.01|17107.8|16987.8|10
1628440370000|2021-08-08 16:32:50|17107.53|16987.53|17106.25|16986.25|17107.53|16987.53|17105.46|16985.46|10
1628440380000|2021-08-08 16:33:00|17106.28|16986.28|17101.78|16981.78|17107|16987|17101.78|16981.78|10
1628440390000|2021-08-08 16:33:10|17100.66|16980.66|17096.56|16976.56|17100.66|16980.66|17096.56|16976.56|10
1628440400000|2021-08-08 16:33:20|17095.92|16975.92|17091.03|16971.03|17095.92|16975.92|17091.03|16971.03|10
1628440410000|2021-08-08 16:33:30|17090.39|16970.39|17089.76|16969.76|17090.39|16970.39|17089.68|16969.68|9
1628440420000|2021-08-08 16:33:40|17089.91|16969.91|17090.99|16970.99|17090.99|16970.99|17088.82|16968.82|10
1628440430000|2021-08-08 16:33:50|17091.32|16971.32|17097.59|16977.59|17097.59|16977.59|17091.32|16971.32|10
1628440440000|2021-08-08 16:34:00|17098.58|16978.58|17098.35|16978.35|17099.97|16979.97|17098.35|16978.35|10
1628440450000|2021-08-08 16:34:10|17097.6|16977.6|17091.36|16971.36|17097.6|16977.6|17091.36|16971.36|10
1628440460000|2021-08-08 16:34:20|17088|16968|17087.28|16967.28|17089.47|16969.47|17087.11|16967.11|9
1628440470000|2021-08-08 16:34:30|17088.76|16968.76|17087.49|16967.49|17089.18|16969.18|17087.49|16967.49|10
1628440480000|2021-08-08 16:34:40|17087.26|16967.26|17084.22|16964.22|17087.26|16967.26|17084.22|16964.22|10
1628440490000|2021-08-08 16:34:50|17084.04|16964.04|17083.33|16963.33|17084.5|16964.5|17083.2|16963.2|9
1628440500000|2021-08-08 16:35:00|17083.31|16963.31|17082.68|16962.68|17083.31|16963.31|17080.58|16960.58|10
1628440510000|2021-08-08 16:35:10|17080.99|16960.99|17075.61|16955.61|17080.99|16960.99|17075.61|16955.61|10
1628440520000|2021-08-08 16:35:20|17075.24|16955.24|17070.41|16950.41|17075.24|16955.24|17070.41|16950.41|10
1628440530000|2021-08-08 16:35:30|17070.16|16950.16|17068.09|16948.09|17070.16|16950.16|17068.09|16948.09|10
1628440540000|2021-08-08 16:35:40|17068.59|16948.59|17066.78|16946.78|17068.83|16948.83|17066.4|16946.4|10
1628440550000|2021-08-08 16:35:50|17066.58|16946.58|17060.99|16940.99|17066.58|16946.58|17060.99|16940.99|10
1628440560000|2021-08-08 16:36:00|17060.34|16940.34|17059.06|16939.06|17060.34|16940.34|17055.63|16935.63|10
1628440570000|2021-08-08 16:36:10|17059.58|16939.58|17059.17|16939.17|17060.26|16940.26|17058.95|16938.95|10
1628440580000|2021-08-08 16:36:20|17056.7|16936.7|17051.97|16931.97|17056.7|16936.7|17051.97|16931.97|9
1628440590000|2021-08-08 16:36:30|17051.66|16931.66|17051.04|16931.04|17051.66|16931.66|17049.38|16929.38|10
1628440600000|2021-08-08 16:36:40|17050.95|16930.95|17047.27|16927.27|17051.03|16931.03|17047.27|16927.27|10
1628440610000|2021-08-08 16:36:50|17046.73|16926.73|17049.48|16929.48|17050.31|16930.31|17046.73|16926.73|9
1628440620000|2021-08-08 16:37:00|17049.68|16929.68|17047.78|16927.78|17049.68|16929.68|17047.69|16927.69|10
1628440630000|2021-08-08 16:37:10|17048.18|16928.18|17056.47|16936.47|17056.47|16936.47|17048.18|16928.18|10
1628440640000|2021-08-08 16:37:20|17056.81|16936.81|17054.49|16934.49|17056.81|16936.81|17053.22|16933.22|9
1628440650000|2021-08-08 16:37:30|17055.01|16935.01|17066.03|16946.03|17066.03|16946.03|17055.01|16935.01|10
1628440660000|2021-08-08 16:37:40|17066.97|16946.97|17074.21|16954.21|17074.21|16954.21|17066.97|16946.97|10
1628440670000|2021-08-08 16:37:50|17074.02|16954.02|17079.17|16959.17|17079.17|16959.17|17074.02|16954.02|10
1628440680000|2021-08-08 16:38:00|17079.7|16959.7|17082.21|16962.21|17082.21|16962.21|17079.7|16959.7|10
1628440690000|2021-08-08 16:38:10|17082.98|16962.98|17084|16964|17084.33|16964.33|17082.96|16962.96|10
1628440700000|2021-08-08 16:38:20|17084.21|16964.21|17091.3|16971.3|17091.3|16971.3|17084.21|16964.21|10
1628440710000|2021-08-08 16:38:30|17092.71|16972.71|17095.69|16975.69|17095.69|16975.69|17092.71|16972.71|10
1628440720000|2021-08-08 16:38:40|17095.11|16975.11|17095.19|16975.19|17096.14|16976.14|17095.07|16975.07|10
1628440730000|2021-08-08 16:38:50|17091.81|16971.81|17081.36|16961.36|17091.81|16971.81|17081.36|16961.36|10
1628440740000|2021-08-08 16:39:00|17081.26|16961.26|17075.81|16955.81|17081.26|16961.26|17075.78|16955.78|10
1628440750000|2021-08-08 16:39:10|17074.35|16954.35|17071.06|16951.06|17074.35|16954.35|17070.88|16950.88|10
1628440760000|2021-08-08 16:39:20|17071.69|16951.69|17075.16|16955.16|17075.16|16955.16|17071.35|16951.35|10
1628440770000|2021-08-08 16:39:30|17074.36|16954.36|17074.35|16954.35|17076.59|16956.59|17074.35|16954.35|10
1628440780000|2021-08-08 16:39:40|17074.22|16954.22|17072.93|16952.93|17075.06|16955.06|17072.93|16952.93|10
1628440790000|2021-08-08 16:39:50|17072.8|16952.8|17073.01|16953.01|17073.03|16953.03|17072.8|16952.8|10
1628440800000|2021-08-08 16:40:00|17071.66|16951.66|17073.86|16953.86|17073.86|16953.86|17071.37|16951.37|8
1628440810000|2021-08-08 16:40:10|17073.84|16953.84|17075.65|16955.65|17075.65|16955.65|17072.97|16952.97|10
1628440820000|2021-08-08 16:40:20|17076.06|16956.06|17074.54|16954.54|17076.06|16956.06|17074.54|16954.54|9
1628440830000|2021-08-08 16:40:30|17074.45|16954.45|17075.16|16955.16|17075.16|16955.16|17073.34|16953.34|9
1628440840000|2021-08-08 16:40:40|17074.04|16954.04|17073.95|16953.95|17074.07|16954.07|17073.5|16953.5|10
1628440850000|2021-08-08 16:40:50|17074.56|16954.56|17074.2|16954.2|17075.32|16955.32|17073.35|16953.35|10
1628440860000|2021-08-08 16:41:00|17074.56|16954.56|17071.21|16951.21|17074.56|16954.56|17071.21|16951.21|9
1628440870000|2021-08-08 16:41:10|17071.48|16951.48|17070.99|16950.99|17071.81|16951.81|17070.35|16950.35|8
1628440880000|2021-08-08 16:41:20|17070.8|16950.8|17072.5|16952.5|17073.76|16953.76|17070.8|16950.8|9
1628440890000|2021-08-08 16:41:30|17072.83|16952.83|17074.59|16954.59|17075.49|16955.49|17072.83|16952.83|10
1628440900000|2021-08-08 16:41:40|17074.58|16954.58|17074.48|16954.48|17074.99|16954.99|17073.57|16953.57|10
1628440910000|2021-08-08 16:41:50|17074.35|16954.35|17074.33|16954.33|17074.35|16954.35|17072.53|16952.53|10
1628440920000|2021-08-08 16:42:00|17074.27|16954.27|17071.45|16951.45|17074.29|16954.29|17071.45|16951.45|9
1628440930000|2021-08-08 16:42:10|17071.02|16951.02|17069.69|16949.69|17071.02|16951.02|17067.13|16947.13|9
1628440940000|2021-08-08 16:42:20|17069.7|16949.7|17071.53|16951.53|17071.77|16951.77|17069.7|16949.7|10
1628440950000|2021-08-08 16:42:30|17070.95|16950.95|17068.48|16948.48|17071.2|16951.2|17068.48|16948.48|9
1628440960000|2021-08-08 16:42:40|17068.88|16948.88|17069.76|16949.76|17070.93|16950.93|17068.87|16948.87|10
1628440970000|2021-08-08 16:42:50|17069.6|16949.6|17066.74|16946.74|17069.6|16949.6|17066.74|16946.74|8
1628440980000|2021-08-08 16:43:00|17066.54|16946.54|17063.01|16943.01|17066.63|16946.63|17063.01|16943.01|10
1628440990000|2021-08-08 16:43:10|17062.57|16942.57|17060.2|16940.2|17063.1|16943.1|17060.03|16940.03|10
1628441000000|2021-08-08 16:43:20|17057.84|16937.84|17055.88|16935.88|17059.06|16939.06|17055.88|16935.88|10
1628441010000|2021-08-08 16:43:30|17056.53|16936.53|17053.19|16933.19|17056.74|16936.74|17053.19|16933.19|9
1628441020000|2021-08-08 16:43:40|17052.12|16932.12|17040.32|16920.32|17052.12|16932.12|17040.32|16920.32|10
1628441030000|2021-08-08 16:43:50|17038.39|16918.39|17035.84|16915.84|17038.39|16918.39|17034.44|16914.44|10
1628441040000|2021-08-08 16:44:00|17035.76|16915.76|17031.04|16911.04|17035.96|16915.96|17030.54|16910.54|10
1628441050000|2021-08-08 16:44:10|17030.93|16910.93|17030.81|16910.81|17032.66|16912.66|17030.61|16910.61|10
1628441060000|2021-08-08 16:44:20|17029.61|16909.61|17028.23|16908.23|17030.83|16910.83|17028.23|16908.23|10
1628441070000|2021-08-08 16:44:30|17027.88|16907.88|17028.2|16908.2|17028.51|16908.51|17026.75|16906.75|10
1628441080000|2021-08-08 16:44:40|17027.59|16907.59|17024.21|16904.21|17027.59|16907.59|17024.21|16904.21|10
1628441090000|2021-08-08 16:44:50|17023.65|16903.65|17020.03|16900.03|17024.76|16904.76|17018.8|16898.8|10
1628441100000|2021-08-08 16:45:00|17019.73|16899.73|17017.9|16897.9|17019.73|16899.73|17015.47|16895.47|10
1628441110000|2021-08-08 16:45:10|17018.81|16898.81|17031.58|16911.58|17031.58|16911.58|17018.81|16898.81|10
1628441120000|2021-08-08 16:45:20|17030.78|16910.78|17040.55|16920.55|17040.55|16920.55|17030.78|16910.78|10
1628441130000|2021-08-08 16:45:30|17041.11|16921.11|17042.6|16922.6|17042.6|16922.6|17040.51|16920.51|10
1628441140000|2021-08-08 16:45:40|17042.63|16922.63|17043.71|16923.71|17043.71|16923.71|17041.45|16921.45|10
1628441150000|2021-08-08 16:45:50|17043.79|16923.79|17045.89|16925.89|17046.62|16926.62|17043.79|16923.79|10
1628441160000|2021-08-08 16:46:00|17046.25|16926.25|17044.72|16924.72|17046.56|16926.56|17044.72|16924.72|10
1628441170000|2021-08-08 16:46:10|17044.65|16924.65|17037.04|16917.04|17044.65|16924.65|17037.04|16917.04|10
1628441180000|2021-08-08 16:46:20|17036.39|16916.39|17031.97|16911.97|17037.92|16917.92|17031.97|16911.97|10
1628441190000|2021-08-08 16:46:30|17030.82|16910.82|17025.01|16905.01|17030.82|16910.82|17025.01|16905.01|10
1628441200000|2021-08-08 16:46:40|17024.45|16904.45|17019.54|16899.54|17024.45|16904.45|17019.54|16899.54|10
1628441210000|2021-08-08 16:46:50|17019.36|16899.36|17017.38|16897.38|17019.36|16899.36|17016.92|16896.92|9
1628441220000|2021-08-08 16:47:00|17017.42|16897.42|17017.35|16897.35|17017.44|16897.44|17015.86|16895.86|10
1628441230000|2021-08-08 16:47:10|17017.88|16897.88|17013.84|16893.84|17017.88|16897.88|17013.76|16893.76|10
1628441240000|2021-08-08 16:47:20|17012.86|16892.86|17010.35|16890.35|17013.8|16893.8|17009.85|16889.85|10
1628441250000|2021-08-08 16:47:30|17009.2|16889.2|17008.56|16888.56|17009.97|16889.97|17007.77|16887.77|10
1628441260000|2021-08-08 16:47:40|17009.84|16889.84|17014.84|16894.84|17014.84|16894.84|17009.84|16889.84|10
1628441270000|2021-08-08 16:47:50|17015.51|16895.51|17018.15|16898.15|17018.15|16898.15|17015.51|16895.51|10
1628441280000|2021-08-08 16:48:00|17019.47|16899.47|17021.33|16901.33|17021.33|16901.33|17019.47|16899.47|10
1628441290000|2021-08-08 16:48:10|17020.88|16900.88|17021.18|16901.18|17021.18|16901.18|17019.98|16899.98|10
1628441300000|2021-08-08 16:48:20|17021.03|16901.03|17018.66|16898.66|17021.03|16901.03|17017.83|16897.83|10
1628441310000|2021-08-08 16:48:30|17017.46|16897.46|17014.16|16894.16|17017.46|16897.46|17013.53|16893.53|9
1628441320000|2021-08-08 16:48:40|17011.49|16891.49|17006.02|16886.02|17011.49|16891.49|17006.02|16886.02|10
1628441330000|2021-08-08 16:48:50|17005.31|16885.31|17004.05|16884.05|17005.74|16885.74|17003.87|16883.87|10
1628441340000|2021-08-08 16:49:00|17005.37|16885.37|16993.83|16873.83|17005.37|16885.37|16993.83|16873.83|10
1628441350000|2021-08-08 16:49:10|16992.61|16872.61|16989.81|16869.81|16992.61|16872.61|16989.81|16869.81|10
1628441360000|2021-08-08 16:49:20|16988.65|16868.65|16979.47|16859.47|16988.65|16868.65|16979.47|16859.47|10
1628441370000|2021-08-08 16:49:30|16979.2|16859.2|16973.83|16853.83|16979.27|16859.27|16973.83|16853.83|10
1628441380000|2021-08-08 16:49:40|16971.86|16851.86|16966.62|16846.62|16971.86|16851.86|16965.81|16845.81|10
1628441390000|2021-08-08 16:49:50|16966.39|16846.39|16965.42|16845.42|16967.26|16847.26|16965.42|16845.42|10
1628441400000|2021-08-08 16:50:00|16966.54|16846.54|16965.74|16845.74|16966.54|16846.54|16965.28|16845.28|10
1628441410000|2021-08-08 16:50:10|16966.14|16846.14|16962.96|16842.96|16966.55|16846.55|16962.96|16842.96|10
1628441420000|2021-08-08 16:50:20|16963.8|16843.8|16961.48|16841.48|16963.8|16843.8|16960.92|16840.92|10
1628441430000|2021-08-08 16:50:30|16961.67|16841.67|16951.89|16831.89|16962.11|16842.11|16951.89|16831.89|10
1628441440000|2021-08-08 16:50:40|16949.72|16829.72|16939.47|16819.47|16949.72|16829.72|16936.79|16816.79|10
1628441450000|2021-08-08 16:50:50|16940.63|16820.63|16937.08|16817.08|16940.78|16820.78|16937.08|16817.08|10
1628441460000|2021-08-08 16:51:00|16936.57|16816.57|16931.72|16811.72|16936.57|16816.57|16931.19|16811.19|10
1628441470000|2021-08-08 16:51:10|16931.3|16811.3|16931.33|16811.33|16931.33|16811.33|16929.17|16809.17|10
1628441480000|2021-08-08 16:51:20|16931.71|16811.71|16930.2|16810.2|16931.83|16811.83|16928.82|16808.82|10
1628441490000|2021-08-08 16:51:30|16930.54|16810.54|16930.55|16810.55|16931.61|16811.61|16928.98|16808.98|10
1628441500000|2021-08-08 16:51:40|16930.12|16810.12|16924.57|16804.57|16930.12|16810.12|16923.78|16803.78|10
1628441510000|2021-08-08 16:51:50|16923.64|16803.64|16913.96|16793.96|16923.64|16803.64|16913.96|16793.96|10
1628441520000|2021-08-08 16:52:00|16913.46|16793.46|16902.97|16782.97|16913.46|16793.46|16902.97|16782.97|10
1628441530000|2021-08-08 16:52:10|16901.96|16781.96|16888.77|16768.77|16901.96|16781.96|16888.77|16768.77|10
1628441540000|2021-08-08 16:52:20|16888.09|16768.09|16889.4|16769.4|16890.76|16770.76|16888.05|16768.05|9
1628441550000|2021-08-08 16:52:30|16891.31|16771.31|16902.79|16782.79|16902.79|16782.79|16890.87|16770.87|10
1628441560000|2021-08-08 16:52:40|16903.65|16783.65|16927.35|16807.35|16927.35|16807.35|16903.65|16783.65|10
1628441570000|2021-08-08 16:52:50|16927.63|16807.63|16926.87|16806.87|16929.61|16809.61|16926.87|16806.87|10
1628441580000|2021-08-08 16:53:00|16926.11|16806.11|16929.43|16809.43|16930.22|16810.22|16925.14|16805.14|10
1628441590000|2021-08-08 16:53:10|16928.27|16808.27|16926.6|16806.6|16928.56|16808.56|16926.44|16806.44|10
1628441600000|2021-08-08 16:53:20|16924.28|16804.28|16911.81|16791.81|16924.28|16804.28|16911.81|16791.81|10
1628441610000|2021-08-08 16:53:30|16911.72|16791.72|16903.18|16783.18|16911.72|16791.72|16903.18|16783.18|10
1628441620000|2021-08-08 16:53:40|16902.18|16782.18|16901|16781|16903.81|16783.81|16899.26|16779.26|10
1628441630000|2021-08-08 16:53:50|16900.19|16780.19|16895.95|16775.95|16900.67|16780.67|16895.95|16775.95|10
1628441640000|2021-08-08 16:54:00|16896.07|16776.07|16887.52|16767.52|16896.07|16776.07|16886.53|16766.53|10
1628441650000|2021-08-08 16:54:10|16889.43|16769.43|16892.43|16772.43|16892.43|16772.43|16889.15|16769.15|10
1628441660000|2021-08-08 16:54:20|16892.16|16772.16|16887.81|16767.81|16892.16|16772.16|16887.81|16767.81|10
1628441670000|2021-08-08 16:54:30|16888.2|16768.2|16883.27|16763.27|16888.2|16768.2|16883.27|16763.27|10
1628441680000|2021-08-08 16:54:40|16883.6|16763.6|16890.88|16770.88|16891.03|16771.03|16883.6|16763.6|10
1628441690000|2021-08-08 16:54:50|16891.93|16771.93|16892.54|16772.54|16895.45|16775.45|16891.93|16771.93|10
1628441700000|2021-08-08 16:55:00|16890.38|16770.38|16888.78|16768.78|16890.56|16770.56|16888.78|16768.78|10
1628441710000|2021-08-08 16:55:10|16889.26|16769.26|16892.6|16772.6|16892.66|16772.66|16888.89|16768.89|10
1628441720000|2021-08-08 16:55:20|16892.7|16772.7|16891.89|16771.89|16892.72|16772.72|16890.82|16770.82|10
1628441730000|2021-08-08 16:55:30|16891.17|16771.17|16883.13|16763.13|16891.17|16771.17|16883.13|16763.13|10
1628441740000|2021-08-08 16:55:40|16882.7|16762.7|16882.3|16762.3|16884.44|16764.44|16881.66|16761.66|10
1628441750000|2021-08-08 16:55:50|16885.5|16765.5|16895.46|16775.46|16895.68|16775.68|16885.5|16765.5|10
1628441760000|2021-08-08 16:56:00|16896.02|16776.02|16901.22|16781.22|16902.01|16782.01|16894.88|16774.88|10
1628441770000|2021-08-08 16:56:10|16901.38|16781.38|16909.08|16789.08|16909.08|16789.08|16901.14|16781.14|10
1628441780000|2021-08-08 16:56:20|16909.73|16789.73|16918.04|16798.04|16918.04|16798.04|16909.73|16789.73|10
1628441790000|2021-08-08 16:56:30|16918.08|16798.08|16916.33|16796.33|16918.08|16798.08|16915.21|16795.21|10
1628441800000|2021-08-08 16:56:40|16916.18|16796.18|16913.15|16793.15|16916.18|16796.18|16913.15|16793.15|10
1628441810000|2021-08-08 16:56:50|16911.31|16791.31|16911.46|16791.46|16911.67|16791.67|16909.54|16789.54|10
1628441820000|2021-08-08 16:57:00|16910.61|16790.61|16910.09|16790.09|16911.19|16791.19|16908.8|16788.8|10
1628441830000|2021-08-08 16:57:10|16910.4|16790.4|16908.48|16788.48|16910.53|16790.53|16908.14|16788.14|10
1628441840000|2021-08-08 16:57:20|16908.39|16788.39|16913.07|16793.07|16913.07|16793.07|16908.3|16788.3|10
1628441850000|2021-08-08 16:57:30|16914.85|16794.85|16918.43|16798.43|16918.84|16798.84|16914.85|16794.85|10
1628441860000|2021-08-08 16:57:40|16918.54|16798.54|16922.87|16802.87|16922.87|16802.87|16918.54|16798.54|10
1628441870000|2021-08-08 16:57:50|16923.43|16803.43|16927.83|16807.83|16927.83|16807.83|16922.7|16802.7|10
1628441880000|2021-08-08 16:58:00|16926.21|16806.21|16928.58|16808.58|16929.4|16809.4|16926.21|16806.21|10
1628441890000|2021-08-08 16:58:10|16929.19|16809.19|16928.71|16808.71|16929.19|16809.19|16927.32|16807.32|10
1628441900000|2021-08-08 16:58:20|16927.48|16807.48|16925.38|16805.38|16927.83|16807.83|16925.23|16805.23|10
1628441910000|2021-08-08 16:58:30|16925.19|16805.19|16920.7|16800.7|16927.39|16807.39|16920.7|16800.7|10
1628441920000|2021-08-08 16:58:40|16919.99|16799.99|16920.92|16800.92|16921.03|16801.03|16919.63|16799.63|10
1628441930000|2021-08-08 16:58:50|16921.77|16801.77|16922.28|16802.28|16922.5|16802.5|16921.3|16801.3|9
1628441940000|2021-08-08 16:59:00|16921.99|16801.99|16917.59|16797.59|16921.99|16801.99|16917.59|16797.59|10
1628441950000|2021-08-08 16:59:10|16916.52|16796.52|16916.76|16796.76|16916.76|16796.76|16915.54|16795.54|10
1628441960000|2021-08-08 16:59:20|16916.71|16796.71|16915.18|16795.18|16916.95|16796.95|16915.18|16795.18|10
1628441970000|2021-08-08 16:59:30|16914.85|16794.85|16914.79|16794.79|16914.85|16794.85|16912.93|16792.93|10
1628441980000|2021-08-08 16:59:40|16915.29|16795.29|16917.28|16797.28|16917.33|16797.33|16915.29|16795.29|10
1628441990000|2021-08-08 16:59:50|16916.91|16796.91|16912.82|16792.82|16916.91|16796.91|16912.82|16792.82|10
1628442000000|2021-08-08 17:00:00|16911.4|16791.4|16901.89|16781.89|16911.4|16791.4|16901.15|16781.15|10
1628442010000|2021-08-08 17:00:10|16902.77|16782.77|16913.45|16793.45|16913.45|16793.45|16901.89|16781.89|10
1628442020000|2021-08-08 17:00:20|16913.37|16793.37|16920.16|16800.16|16920.16|16800.16|16913.37|16793.37|10
1628442030000|2021-08-08 17:00:30|16921.33|16801.33|16925.15|16805.15|16925.38|16805.38|16921.33|16801.33|10
1628442040000|2021-08-08 17:00:40|16926.4|16806.4|16930.55|16810.55|16930.55|16810.55|16926.4|16806.4|10
1628442050000|2021-08-08 17:00:50|16931.38|16811.38|16935.21|16815.21|16935.21|16815.21|16931.38|16811.38|10
1628442060000|2021-08-08 17:01:00|16935.99|16815.99|16936.83|16816.83|16937.59|16817.59|16935.84|16815.84|10
1628442070000|2021-08-08 17:01:10|16935.89|16815.89|16933.35|16813.35|16935.89|16815.89|16933.35|16813.35|10
1628442080000|2021-08-08 17:01:20|16933.42|16813.42|16928.47|16808.47|16933.42|16813.42|16928.47|16808.47|10
1628442090000|2021-08-08 17:01:30|16928.35|16808.35|16928.51|16808.51|16928.51|16808.51|16927.46|16807.46|10
1628442100000|2021-08-08 17:01:40|16928.28|16808.28|16931.94|16811.94|16931.94|16811.94|16927.48|16807.48|10
1628442110000|2021-08-08 17:01:50|16931.65|16811.65|16925.72|16805.72|16931.81|16811.81|16925.72|16805.72|10
1628442120000|2021-08-08 17:02:00|16922.57|16802.57|16911.09|16791.09|16922.57|16802.57|16911.09|16791.09|10
1628442130000|2021-08-08 17:02:10|16910.83|16790.83|16901.02|16781.02|16910.83|16790.83|16901.02|16781.02|10
1628442140000|2021-08-08 17:02:20|16899.53|16779.53|16892.53|16772.53|16899.53|16779.53|16892.53|16772.53|10
1628442150000|2021-08-08 17:02:30|16892.22|16772.22|16894.7|16774.7|16894.96|16774.96|16891.02|16771.02|10
1628442160000|2021-08-08 17:02:40|16894.55|16774.55|16894.32|16774.32|16894.55|16774.55|16893.05|16773.05|10
1628442170000|2021-08-08 17:02:50|16894.71|16774.71|16893.04|16773.04|16894.73|16774.73|16892.48|16772.48|9
1628442180000|2021-08-08 17:03:00|16892.99|16772.99|16887.39|16767.39|16892.99|16772.99|16887.39|16767.39|10
1628442190000|2021-08-08 17:03:10|16887.05|16767.05|16880.5|16760.5|16887.05|16767.05|16880.5|16760.5|10
1628442200000|2021-08-08 17:03:20|16880.76|16760.76|16881.28|16761.28|16881.72|16761.72|16879.17|16759.17|10
1628442210000|2021-08-08 17:03:30|16881.35|16761.35|16872.52|16752.52|16881.35|16761.35|16872.52|16752.52|10
1628442220000|2021-08-08 17:03:40|16870.34|16750.34|16862.37|16742.37|16870.34|16750.34|16862.37|16742.37|10
1628442230000|2021-08-08 17:03:50|16862.19|16742.19|16859.19|16739.19|16862.92|16742.92|16859.19|16739.19|10
1628442240000|2021-08-08 17:04:00|16857.24|16737.24|16828.23|16708.23|16857.24|16737.24|16828.23|16708.23|10
1628442250000|2021-08-08 17:04:10|16827.94|16707.94|16832.32|16712.32|16841.06|16721.06|16825.66|16705.66|10
1628442260000|2021-08-08 17:04:20|16829.31|16709.31|16830.19|16710.19|16834.68|16714.68|16825.28|16705.28|10
1628442270000|2021-08-08 17:04:30|16829.73|16709.73|16815.13|16695.13|16831.11|16711.11|16814.16|16694.16|10
1628442280000|2021-08-08 17:04:40|16813.94|16693.94|16807.71|16687.71|16813.94|16693.94|16805.85|16685.85|10
1628442290000|2021-08-08 17:04:50|16808.68|16688.68|16805.36|16685.36|16809.4|16689.4|16805.36|16685.36|10
1628442300000|2021-08-08 17:05:00|16805.13|16685.13|16803.13|16683.13|16805.73|16685.73|16802.62|16682.62|10
1628442310000|2021-08-08 17:05:10|16805.64|16685.64|16814.87|16694.87|16814.87|16694.87|16805.39|16685.39|10
1628442320000|2021-08-08 17:05:20|16816.6|16696.6|16817.25|16697.25|16819.94|16699.94|16816.6|16696.6|10
1628442330000|2021-08-08 17:05:30|16816.91|16696.91|16810.86|16690.86|16816.91|16696.91|16810.86|16690.86|10
1628442340000|2021-08-08 17:05:40|16810.27|16690.27|16801.7|16681.7|16810.27|16690.27|16801.7|16681.7|10
1628442350000|2021-08-08 17:05:50|16803.27|16683.27|16797.52|16677.52|16803.3|16683.3|16797.52|16677.52|10
1628442360000|2021-08-08 17:06:00|16796.1|16676.1|16796.38|16676.38|16796.38|16676.38|16792.95|16672.95|10
1628442370000|2021-08-08 17:06:10|16796.45|16676.45|16796.64|16676.64|16796.64|16676.64|16795.16|16675.16|10
1628442380000|2021-08-08 17:06:20|16796.41|16676.41|16806.05|16686.05|16806.05|16686.05|16796.41|16676.41|10
1628442390000|2021-08-08 17:06:30|16806.63|16686.63|16810.61|16690.61|16810.61|16690.61|16806.63|16686.63|10
1628442400000|2021-08-08 17:06:40|16810.12|16690.12|16811.51|16691.51|16811.51|16691.51|16810.12|16690.12|10
1628442410000|2021-08-08 17:06:50|16812.23|16692.23|16808.52|16688.52|16812.23|16692.23|16807.74|16687.74|10
1628442420000|2021-08-08 17:07:00|16808.76|16688.76|16807.95|16687.95|16809.39|16689.39|16807.7|16687.7|10
1628442430000|2021-08-08 17:07:10|16807.59|16687.59|16805.01|16685.01|16807.59|16687.59|16803.82|16683.82|10
1628442440000|2021-08-08 17:07:20|16804.96|16684.96|16802.63|16682.63|16805.19|16685.19|16802.54|16682.54|10
1628442450000|2021-08-08 17:07:30|16802.18|16682.18|16798.74|16678.74|16803.67|16683.67|16798.74|16678.74|10
1628442460000|2021-08-08 17:07:40|16795.17|16675.17|16790.69|16670.69|16795.32|16675.32|16790.69|16670.69|10
1628442470000|2021-08-08 17:07:50|16787.74|16667.74|16782.98|16662.98|16788.51|16668.51|16782.98|16662.98|10
1628442480000|2021-08-08 17:08:00|16784.55|16664.55|16776.8|16656.8|16784.55|16664.55|16776.8|16656.8|9
1628442490000|2021-08-08 17:08:10|16773.14|16653.14|16765.45|16645.45|16773.14|16653.14|16765.45|16645.45|10
1628442500000|2021-08-08 17:08:20|16757.66|16637.66|16767.52|16647.52|16767.52|16647.52|16754.01|16634.01|10
1628442510000|2021-08-08 17:08:30|16773.05|16653.05|16786.72|16666.72|16788.27|16668.27|16773.05|16653.05|10
1628442520000|2021-08-08 17:08:40|16783.94|16663.94|16799.12|16679.12|16799.12|16679.12|16783.94|16663.94|10
1628442530000|2021-08-08 17:08:50|16800.88|16680.88|16810.05|16690.05|16811.07|16691.07|16800.88|16680.88|10
1628442540000|2021-08-08 17:09:00|16810.92|16690.92|16817.73|16697.73|16817.9|16697.9|16810.92|16690.92|10
1628442550000|2021-08-08 17:09:10|16816.43|16696.43|16818.31|16698.31|16819.2|16699.2|16816.43|16696.43|10
1628442560000|2021-08-08 17:09:20|16816.93|16696.93|16806.33|16686.33|16817.35|16697.35|16806.26|16686.26|10
1628442570000|2021-08-08 17:09:30|16804.86|16684.86|16802.68|16682.68|16805.42|16685.42|16801.13|16681.13|10
1628442580000|2021-08-08 17:09:40|16802.31|16682.31|16800.63|16680.63|16802.94|16682.94|16800.63|16680.63|10
1628442590000|2021-08-08 17:09:50|16801.26|16681.26|16800.95|16680.95|16801.86|16681.86|16800.45|16680.45|10
1628442600000|2021-08-08 17:10:00|16798.98|16678.98|16797.79|16677.79|16799.65|16679.65|16796.39|16676.39|9
1628442610000|2021-08-08 17:10:10|16797.86|16677.86|16799.76|16679.76|16799.76|16679.76|16797.86|16677.86|10
1628442620000|2021-08-08 17:10:20|16800.13|16680.13|16802.7|16682.7|16803.38|16683.38|16800.13|16680.13|9
1628442630000|2021-08-08 17:10:30|16803.26|16683.26|16808.97|16688.97|16808.97|16688.97|16802.74|16682.74|10
1628442640000|2021-08-08 17:10:40|16809.8|16689.8|16815.04|16695.04|16815.04|16695.04|16809.8|16689.8|10
1628442650000|2021-08-08 17:10:50|16815.01|16695.01|16817.64|16697.64|16817.64|16697.64|16814.62|16694.62|10
1628442660000|2021-08-08 17:11:00|16818.46|16698.46|16822.13|16702.13|16822.52|16702.52|16818.46|16698.46|10
1628442670000|2021-08-08 17:11:10|16823.77|16703.77|16828.18|16708.18|16828.18|16708.18|16822.51|16702.51|10
1628442680000|2021-08-08 17:11:20|16829.89|16709.89|16834.44|16714.44|16834.44|16714.44|16829.89|16709.89|10
1628442690000|2021-08-08 17:11:30|16833.95|16713.95|16825.16|16705.16|16833.95|16713.95|16825.16|16705.16|10
1628442700000|2021-08-08 17:11:40|16824.21|16704.21|16821.74|16701.74|16824.21|16704.21|16821.74|16701.74|10
1628442710000|2021-08-08 17:11:50|16820.95|16700.95|16817.91|16697.91|16822.34|16702.34|16817.91|16697.91|10
1628442720000|2021-08-08 17:12:00|16816.13|16696.13|16822.54|16702.54|16822.93|16702.93|16814.73|16694.73|10
1628442730000|2021-08-08 17:12:10|16824|16704|16836.72|16716.72|16836.72|16716.72|16824|16704|10
1628442740000|2021-08-08 17:12:20|16837.14|16717.14|16836.46|16716.46|16839.63|16719.63|16836.46|16716.46|10
1628442750000|2021-08-08 17:12:30|16833.44|16713.44|16827.6|16707.6|16833.9|16713.9|16827.6|16707.6|10
1628442760000|2021-08-08 17:12:40|16827.42|16707.42|16822.11|16702.11|16827.42|16707.42|16822.11|16702.11|10
1628442770000|2021-08-08 17:12:50|16823.2|16703.2|16826.37|16706.37|16828.02|16708.02|16822.95|16702.95|10
1628442780000|2021-08-08 17:13:00|16826.67|16706.67|16824.43|16704.43|16826.67|16706.67|16824.36|16704.36|10
1628442790000|2021-08-08 17:13:10|16823.98|16703.98|16817.43|16697.43|16823.98|16703.98|16817.43|16697.43|10
1628442800000|2021-08-08 17:13:20|16816.23|16696.23|16812.31|16692.31|16816.23|16696.23|16812.3|16692.3|10
1628442810000|2021-08-08 17:13:30|16812.53|16692.53|16802.39|16682.39|16812.53|16692.53|16802.39|16682.39|10
1628442820000|2021-08-08 17:13:40|16803.9|16683.9|16794.18|16674.18|16803.9|16683.9|16793.35|16673.35|10
1628442830000|2021-08-08 17:13:50|16794.7|16674.7|16790.1|16670.1|16794.77|16674.77|16790.1|16670.1|10
1628442840000|2021-08-08 17:14:00|16789.09|16669.09|16787.14|16667.14|16789.09|16669.09|16784.41|16664.41|10
1628442850000|2021-08-08 17:14:10|16786.99|16666.99|16787.49|16667.49|16788.5|16668.5|16786.99|16666.99|10
1628442860000|2021-08-08 17:14:20|16788.81|16668.81|16787.21|16667.21|16789.26|16669.26|16786.66|16666.66|10
1628442870000|2021-08-08 17:14:30|16786.32|16666.32|16776.83|16656.83|16786.48|16666.48|16776.83|16656.83|10
1628442880000|2021-08-08 17:14:40|16773.82|16653.82|16761.93|16641.93|16773.82|16653.82|16760.47|16640.47|10
1628442890000|2021-08-08 17:14:50|16762.04|16642.04|16767.54|16647.54|16767.54|16647.54|16760.42|16640.42|10
1628442900000|2021-08-08 17:15:00|16769.42|16649.42|16781.73|16661.73|16781.73|16661.73|16769.42|16649.42|10
1628442910000|2021-08-08 17:15:10|16782.2|16662.2|16795.61|16675.61|16795.61|16675.61|16782.2|16662.2|10
1628442920000|2021-08-08 17:15:20|16798.48|16678.48|16809.97|16689.97|16810|16690|16798.43|16678.43|10
1628442930000|2021-08-08 17:15:30|16810.78|16690.78|16814.61|16694.61|16814.61|16694.61|16810.78|16690.78|10
1628442940000|2021-08-08 17:15:40|16815.74|16695.74|16819.66|16699.66|16819.87|16699.87|16814.59|16694.59|10
1628442950000|2021-08-08 17:15:50|16819.1|16699.1|16813.27|16693.27|16819.1|16699.1|16813.27|16693.27|10
1628442960000|2021-08-08 17:16:00|16811.35|16691.35|16808.03|16688.03|16811.35|16691.35|16808.03|16688.03|10
1628442970000|2021-08-08 17:16:10|16806.71|16686.71|16808.87|16688.87|16808.87|16688.87|16806.29|16686.29|10
1628442980000|2021-08-08 17:16:20|16809.5|16689.5|16811.28|16691.28|16812.02|16692.02|16809.5|16689.5|10
1628442990000|2021-08-08 17:16:30|16812.69|16692.69|16809.36|16689.36|16812.69|16692.69|16809.36|16689.36|10
1628443000000|2021-08-08 17:16:40|16808.97|16688.97|16806.61|16686.61|16809.11|16689.11|16806.61|16686.61|10
1628443010000|2021-08-08 17:16:50|16806.37|16686.37|16805.99|16685.99|16806.37|16686.37|16805.75|16685.75|10
1628443020000|2021-08-08 17:17:00|16804.96|16684.96|16804.1|16684.1|16805.15|16685.15|16802.72|16682.72|10
1628443030000|2021-08-08 17:17:10|16803.5|16683.5|16804.21|16684.21|16804.49|16684.49|16801.23|16681.23|10
1628443040000|2021-08-08 17:17:20|16805.75|16685.75|16807.21|16687.21|16807.21|16687.21|16804.64|16684.64|10
1628443050000|2021-08-08 17:17:30|16808.09|16688.09|16806.65|16686.65|16808.12|16688.12|16806.65|16686.65|10
1628443060000|2021-08-08 17:17:40|16808.28|16688.28|16808.76|16688.76|16810.27|16690.27|16808.28|16688.28|10
1628443070000|2021-08-08 17:17:50|16808.47|16688.47|16805.4|16685.4|16809.7|16689.7|16805.4|16685.4|10
1628443080000|2021-08-08 17:18:00|16805.24|16685.24|16809.53|16689.53|16809.57|16689.57|16805.24|16685.24|10
1628443090000|2021-08-08 17:18:10|16808.34|16688.34|16808.67|16688.67|16809.76|16689.76|16808.34|16688.34|10
1628443100000|2021-08-08 17:18:20|16809.67|16689.67|16809.08|16689.08|16810.12|16690.12|16809.08|16689.08|9
1628443110000|2021-08-08 17:18:30|16808.67|16688.67|16806.24|16686.24|16808.86|16688.86|16806.24|16686.24|10
1628443120000|2021-08-08 17:18:40|16805.48|16685.48|16805.33|16685.33|16806.85|16686.85|16804.99|16684.99|10
1628443130000|2021-08-08 17:18:50|16805.11|16685.11|16804.13|16684.13|16805.11|16685.11|16804.07|16684.07|10
1628443140000|2021-08-08 17:19:00|16804.12|16684.12|16802.78|16682.78|16804.62|16684.62|16802.78|16682.78|10
1628443150000|2021-08-08 17:19:10|16803.17|16683.17|16804.62|16684.62|16805.29|16685.29|16802.72|16682.72|10
1628443160000|2021-08-08 17:19:20|16806.01|16686.01|16808.76|16688.76|16808.76|16688.76|16805.22|16685.22|10
1628443170000|2021-08-08 17:19:30|16807.64|16687.64|16811.8|16691.8|16811.8|16691.8|16807.57|16687.57|10
1628443180000|2021-08-08 17:19:40|16811.98|16691.98|16809.97|16689.97|16811.98|16691.98|16809.11|16689.11|10
1628443190000|2021-08-08 17:19:50|16810.04|16690.04|16810.66|16690.66|16811.33|16691.33|16810.04|16690.04|10
1628443200000|2021-08-08 17:20:00|16811.61|16691.61|16814.73|16694.73|16814.73|16694.73|16811.61|16691.61|10
1628443210000|2021-08-08 17:20:10|16814.84|16694.84|16827.18|16707.18|16827.18|16707.18|16814.84|16694.84|10
1628443220000|2021-08-08 17:20:20|16830.76|16710.76|16838.95|16718.95|16838.95|16718.95|16830.58|16710.58|9
1628443230000|2021-08-08 17:20:30|16840.65|16720.65|16848.24|16728.24|16848.24|16728.24|16840.25|16720.25|10
1628443240000|2021-08-08 17:20:40|16849.98|16729.98|16852.14|16732.14|16852.93|16732.93|16849.82|16729.82|10
1628443250000|2021-08-08 17:20:50|16852.23|16732.23|16861.09|16741.09|16861.09|16741.09|16852.23|16732.23|10
1628443260000|2021-08-08 17:21:00|16860.91|16740.91|16863.16|16743.16|16863.16|16743.16|16859.28|16739.28|10
1628443270000|2021-08-08 17:21:10|16863.09|16743.09|16868.96|16748.96|16868.96|16748.96|16863.09|16743.09|10
1628443280000|2021-08-08 17:21:20|16868.57|16748.57|16875.81|16755.81|16875.81|16755.81|16868.57|16748.57|10
1628443290000|2021-08-08 17:21:30|16876.35|16756.35|16880.27|16760.27|16880.27|16760.27|16876.34|16756.34|10
1628443300000|2021-08-08 17:21:40|16880.44|16760.44|16882.64|16762.64|16882.64|16762.64|16879.03|16759.03|9
1628443310000|2021-08-08 17:21:50|16882.56|16762.56|16886.17|16766.17|16886.17|16766.17|16882.56|16762.56|10
1628443320000|2021-08-08 17:22:00|16885.64|16765.64|16882.54|16762.54|16886.3|16766.3|16882.54|16762.54|10
1628443330000|2021-08-08 17:22:10|16884.06|16764.06|16878.59|16758.59|16884.13|16764.13|16878.59|16758.59|10
1628443340000|2021-08-08 17:22:20|16877.76|16757.76|16877.65|16757.65|16878.28|16758.28|16877.11|16757.11|10
1628443350000|2021-08-08 17:22:30|16875.93|16755.93|16880.16|16760.16|16880.34|16760.34|16875.93|16755.93|10
1628443360000|2021-08-08 17:22:40|16880.07|16760.07|16877.34|16757.34|16881.25|16761.25|16877.34|16757.34|10
1628443370000|2021-08-08 17:22:50|16877.11|16757.11|16867.76|16747.76|16877.11|16757.11|16867.76|16747.76|10
1628443380000|2021-08-08 17:23:00|16867.21|16747.21|16868.2|16748.2|16868.2|16748.2|16865.59|16745.59|10
1628443390000|2021-08-08 17:23:10|16867.57|16747.57|16870.59|16750.59|16872.07|16752.07|16867.57|16747.57|10
1628443400000|2021-08-08 17:23:20|16871.2|16751.2|16870.74|16750.74|16873.26|16753.26|16870.5|16750.5|10
1628443410000|2021-08-08 17:23:30|16870.31|16750.31|16871.37|16751.37|16871.39|16751.39|16869.22|16749.22|10
1628443420000|2021-08-08 17:23:40|16870.33|16750.33|16870.32|16750.32|16870.62|16750.62|16869.57|16749.57|10
1628443430000|2021-08-08 17:23:50|16869.76|16749.76|16870.58|16750.58|16870.58|16750.58|16869.46|16749.46|9
1628443440000|2021-08-08 17:24:00|16870.44|16750.44|16868.14|16748.14|16870.82|16750.82|16867.79|16747.79|10
1628443450000|2021-08-08 17:24:10|16868.26|16748.26|16869.7|16749.7|16869.77|16749.77|16868.26|16748.26|10
1628443460000|2021-08-08 17:24:20|16869.64|16749.64|16868.58|16748.58|16869.91|16749.91|16867.9|16747.9|10
1628443470000|2021-08-08 17:24:30|16869.12|16749.12|16865.6|16745.6|16869.12|16749.12|16865.6|16745.6|10
1628443480000|2021-08-08 17:24:40|16865.18|16745.18|16866.57|16746.57|16866.57|16746.57|16865.01|16745.01|10
1628443490000|2021-08-08 17:24:50|16866.39|16746.39|16864.84|16744.84|16867.62|16747.62|16864.79|16744.79|10
1628443500000|2021-08-08 17:25:00|16865.04|16745.04|16864.72|16744.72|16866.03|16746.03|16863.79|16743.79|10
1628443510000|2021-08-08 17:25:10|16864.68|16744.68|16870.64|16750.64|16870.91|16750.91|16864.68|16744.68|10
1628443520000|2021-08-08 17:25:20|16870.65|16750.65|16872.16|16752.16|16872.16|16752.16|16870.26|16750.26|10
1628443530000|2021-08-08 17:25:30|16872.57|16752.57|16877.01|16757.01|16877.01|16757.01|16872.57|16752.57|10
1628443540000|2021-08-08 17:25:40|16877.15|16757.15|16882.15|16762.15|16882.15|16762.15|16877.15|16757.15|10
1628443550000|2021-08-08 17:25:50|16880.81|16760.81|16882.18|16762.18|16882.34|16762.34|16880.81|16760.81|10
1628443560000|2021-08-08 17:26:00|16882.55|16762.55|16884.02|16764.02|16884.03|16764.03|16882.55|16762.55|10
1628443570000|2021-08-08 17:26:10|16884.47|16764.47|16885.17|16765.17|16885.17|16765.17|16883.29|16763.29|10
1628443580000|2021-08-08 17:26:20|16883.62|16763.62|16879.9|16759.9|16884.24|16764.24|16879.9|16759.9|10
1628443590000|2021-08-08 17:26:30|16879.6|16759.6|16872.46|16752.46|16879.6|16759.6|16872.18|16752.18|10
1628443600000|2021-08-08 17:26:40|16872.03|16752.03|16862.67|16742.67|16872.03|16752.03|16862.67|16742.67|10
1628443610000|2021-08-08 17:26:50|16862.63|16742.63|16863.33|16743.33|16863.33|16743.33|16860.67|16740.67|10
1628443620000|2021-08-08 17:27:00|16863.27|16743.27|16864.93|16744.93|16864.93|16744.93|16862.17|16742.17|10
1628443630000|2021-08-08 17:27:10|16865.24|16745.24|16860.36|16740.36|16865.24|16745.24|16860.36|16740.36|10
1628443640000|2021-08-08 17:27:20|16861.21|16741.21|16859.58|16739.58|16861.21|16741.21|16858.37|16738.37|10
1628443650000|2021-08-08 17:27:30|16860.21|16740.21|16859.99|16739.99|16860.21|16740.21|16858.99|16738.99|10
1628443660000|2021-08-08 17:27:40|16859.41|16739.41|16862.56|16742.56|16862.56|16742.56|16859.08|16739.08|10
1628443670000|2021-08-08 17:27:50|16862.79|16742.79|16862.18|16742.18|16862.94|16742.94|16861.59|16741.59|10
1628443680000|2021-08-08 17:28:00|16863.09|16743.09|16867.8|16747.8|16867.8|16747.8|16863.09|16743.09|10
1628443690000|2021-08-08 17:28:10|16867.7|16747.7|16871.21|16751.21|16871.21|16751.21|16866.86|16746.86|10
1628443700000|2021-08-08 17:28:20|16870.64|16750.64|16871.45|16751.45|16871.45|16751.45|16868.04|16748.04|10
1628443710000|2021-08-08 17:28:30|16870.88|16750.88|16871.3|16751.3|16872.65|16752.65|16870.88|16750.88|10
1628443720000|2021-08-08 17:28:40|16871.41|16751.41|16870.48|16750.48|16872.89|16752.89|16870.45|16750.45|10
1628443730000|2021-08-08 17:28:50|16870.26|16750.26|16873.87|16753.87|16873.87|16753.87|16869.92|16749.92|10
1628443740000|2021-08-08 17:29:00|16874.22|16754.22|16875.87|16755.87|16875.87|16755.87|16874.22|16754.22|10
1628443750000|2021-08-08 17:29:10|16877.87|16757.87|16877.87|16757.87|16879.26|16759.26|16877.87|16757.87|10
1628443760000|2021-08-08 17:29:20|16878.18|16758.18|16877.78|16757.78|16879.09|16759.09|16877.61|16757.61|10
1628443770000|2021-08-08 17:29:30|16877.73|16757.73|16877.83|16757.83|16878.34|16758.34|16876.69|16756.69|10
1628443780000|2021-08-08 17:29:40|16876.68|16756.68|16877.21|16757.21|16878.04|16758.04|16876.68|16756.68|10
1628443790000|2021-08-08 17:29:50|16877.27|16757.27|16879.38|16759.38|16879.38|16759.38|16877.18|16757.18|10
1628443800000|2021-08-08 17:30:00|16879.06|16759.06|16883.35|16763.35|16884.37|16764.37|16879.06|16759.06|10
1628443810000|2021-08-08 17:30:10|16884.55|16764.55|16887.6|16767.6|16887.94|16767.94|16884.55|16764.55|10
1628443820000|2021-08-08 17:30:20|16888.62|16768.62|16891.65|16771.65|16891.73|16771.73|16888.62|16768.62|10
1628443830000|2021-08-08 17:30:30|16891.73|16771.73|16895.93|16775.93|16895.93|16775.93|16891.73|16771.73|10
1628443840000|2021-08-08 17:30:40|16896.07|16776.07|16899.23|16779.23|16899.23|16779.23|16896.07|16776.07|10
1628443850000|2021-08-08 17:30:50|16899.49|16779.49|16903.27|16783.27|16903.27|16783.27|16898.67|16778.67|10
1628443860000|2021-08-08 17:31:00|16905.21|16785.21|16912.67|16792.67|16913.19|16793.19|16905.21|16785.21|9
1628443870000|2021-08-08 17:31:10|16912.75|16792.75|16912.72|16792.72|16913.42|16793.42|16912.48|16792.48|10
1628443880000|2021-08-08 17:31:20|16911.49|16791.49|16909.36|16789.36|16911.98|16791.98|16909.36|16789.36|10
1628443890000|2021-08-08 17:31:30|16909.18|16789.18|16911.72|16791.72|16911.72|16791.72|16909.18|16789.18|10
1628443900000|2021-08-08 17:31:40|16912.87|16792.87|16918.53|16798.53|16919.24|16799.24|16912.87|16792.87|9
1628443910000|2021-08-08 17:31:50|16918.88|16798.88|16924.94|16804.94|16925.21|16805.21|16918.88|16798.88|10
1628443920000|2021-08-08 17:32:00|16925.83|16805.83|16929.15|16809.15|16929.15|16809.15|16924.85|16804.85|10
1628443930000|2021-08-08 17:32:10|16928.86|16808.86|16932.11|16812.11|16932.11|16812.11|16928.86|16808.86|10
1628443940000|2021-08-08 17:32:20|16930.93|16810.93|16935.81|16815.81|16935.81|16815.81|16930.93|16810.93|10
1628443950000|2021-08-08 17:32:30|16936.16|16816.16|16935.46|16815.46|16937.4|16817.4|16935.46|16815.46|10
1628443960000|2021-08-08 17:32:40|16934.11|16814.11|16932|16812|16934.11|16814.11|16930.41|16810.41|10
1628443970000|2021-08-08 17:32:50|16932.58|16812.58|16935.15|16815.15|16935.15|16815.15|16931.11|16811.11|10
1628443980000|2021-08-08 17:33:00|16935.05|16815.05|16932.97|16812.97|16935.05|16815.05|16932.95|16812.95|9
1628443990000|2021-08-08 17:33:10|16934.03|16814.03|16933.23|16813.23|16934.06|16814.06|16932.6|16812.6|10
1628444000000|2021-08-08 17:33:20|16933.22|16813.22|16931.59|16811.59|16933.45|16813.45|16931.59|16811.59|10
1628444010000|2021-08-08 17:33:30|16931.36|16811.36|16924.02|16804.02|16931.36|16811.36|16924.02|16804.02|10
1628444020000|2021-08-08 17:33:40|16923.08|16803.08|16921.84|16801.84|16923.28|16803.28|16921.84|16801.84|10
1628444030000|2021-08-08 17:33:50|16922.11|16802.11|16922.64|16802.64|16923.38|16803.38|16921.79|16801.79|10
1628444040000|2021-08-08 17:34:00|16922.69|16802.69|16921.54|16801.54|16922.75|16802.75|16921.04|16801.04|10
1628444050000|2021-08-08 17:34:10|16921.97|16801.97|16926.6|16806.6|16926.6|16806.6|16921.97|16801.97|10
1628444060000|2021-08-08 17:34:20|16927.43|16807.43|16931.91|16811.91|16931.91|16811.91|16926.29|16806.29|10
1628444070000|2021-08-08 17:34:30|16932.35|16812.35|16936.43|16816.43|16936.76|16816.76|16932.33|16812.33|10
1628444080000|2021-08-08 17:34:40|16936.81|16816.81|16937.62|16817.62|16938.81|16818.81|16936.81|16816.81|10
1628444090000|2021-08-08 17:34:50|16937.44|16817.44|16941.29|16821.29|16941.29|16821.29|16937.44|16817.44|10
1628444100000|2021-08-08 17:35:00|16941.36|16821.36|16935.74|16815.74|16941.36|16821.36|16935.74|16815.74|10
1628444110000|2021-08-08 17:35:10|16935.5|16815.5|16930.59|16810.59|16935.5|16815.5|16930.59|16810.59|10
1628444120000|2021-08-08 17:35:20|16930.3|16810.3|16928.65|16808.65|16930.51|16810.51|16928.65|16808.65|9
1628444130000|2021-08-08 17:35:30|16929.04|16809.04|16928.72|16808.72|16929.04|16809.04|16927.54|16807.54|10
1628444140000|2021-08-08 17:35:40|16928.19|16808.19|16920.59|16800.59|16928.19|16808.19|16920.59|16800.59|10
1628444150000|2021-08-08 17:35:50|16920.3|16800.3|16919.69|16799.69|16920.3|16800.3|16918.98|16798.98|10
1628444160000|2021-08-08 17:36:00|16919.18|16799.18|16919.56|16799.56|16919.86|16799.86|16917.98|16797.98|10
1628444170000|2021-08-08 17:36:10|16919.42|16799.42|16921.35|16801.35|16921.63|16801.63|16919.34|16799.34|10
1628444180000|2021-08-08 17:36:20|16921.56|16801.56|16920.43|16800.43|16921.56|16801.56|16919.65|16799.65|9
1628444190000|2021-08-08 17:36:30|16919.03|16799.03|16915.07|16795.07|16919.03|16799.03|16915.07|16795.07|10
1628444200000|2021-08-08 17:36:40|16914.93|16794.93|16911.95|16791.95|16914.93|16794.93|16911.95|16791.95|10
1628444210000|2021-08-08 17:36:50|16911.27|16791.27|16908.2|16788.2|16911.27|16791.27|16908.2|16788.2|10
1628444220000|2021-08-08 17:37:00|16908.06|16788.06|16902.36|16782.36|16908.06|16788.06|16902.27|16782.27|10
1628444230000|2021-08-08 17:37:10|16901.83|16781.83|16899.49|16779.49|16901.84|16781.84|16899.49|16779.49|10
1628444240000|2021-08-08 17:37:20|16899.69|16779.69|16899.79|16779.79|16899.79|16779.79|16899.15|16779.15|9
1628444250000|2021-08-08 17:37:30|16900.07|16780.07|16900.69|16780.69|16900.69|16780.69|16900.01|16780.01|10
1628444260000|2021-08-08 17:37:40|16900.18|16780.18|16892.9|16772.9|16900.18|16780.18|16892.9|16772.9|10
1628444270000|2021-08-08 17:37:50|16892.81|16772.81|16895.04|16775.04|16895.04|16775.04|16891.75|16771.75|10
1628444280000|2021-08-08 17:38:00|16895.32|16775.32|16899.4|16779.4|16899.4|16779.4|16895.32|16775.32|10
1628444290000|2021-08-08 17:38:10|16899.65|16779.65|16912.52|16792.52|16912.52|16792.52|16899.65|16779.65|10
1628444300000|2021-08-08 17:38:20|16913.19|16793.19|16920.85|16800.85|16920.95|16800.95|16913.19|16793.19|10
1628444310000|2021-08-08 17:38:30|16921.33|16801.33|16924.78|16804.78|16924.78|16804.78|16921.33|16801.33|10
1628444320000|2021-08-08 17:38:40|16925.33|16805.33|16937.77|16817.77|16937.77|16817.77|16925.33|16805.33|10
1628444330000|2021-08-08 17:38:50|16937.97|16817.97|16944.66|16824.66|16944.66|16824.66|16937.97|16817.97|9
1628444340000|2021-08-08 17:39:00|16944.95|16824.95|16946.47|16826.47|16946.47|16826.47|16944.7|16824.7|10
1628444350000|2021-08-08 17:39:10|16946.74|16826.74|16946.04|16826.04|16948.43|16828.43|16946.04|16826.04|10
1628444360000|2021-08-08 17:39:20|16945.39|16825.39|16939.7|16819.7|16945.39|16825.39|16939.7|16819.7|10
1628444370000|2021-08-08 17:39:30|16939.04|16819.04|16935.29|16815.29|16939.04|16819.04|16934.88|16814.88|10
1628444380000|2021-08-08 17:39:40|16935.41|16815.41|16932.89|16812.89|16935.93|16815.93|16932.59|16812.59|10
1628444390000|2021-08-08 17:39:50|16932.81|16812.81|16934.22|16814.22|16934.31|16814.31|16932.61|16812.61|10
1628444400000|2021-08-08 17:40:00|16934.27|16814.27|16933.79|16813.79|16934.42|16814.42|16933.53|16813.53|9
1628444410000|2021-08-08 17:40:10|16934.84|16814.84|16933.99|16813.99|16936.11|16816.11|16933.99|16813.99|10
1628444420000|2021-08-08 17:40:20|16933.48|16813.48|16934.11|16814.11|16934.11|16814.11|16932.39|16812.39|10
1628444430000|2021-08-08 17:40:30|16935.85|16815.85|16936.45|16816.45|16936.84|16816.84|16935.85|16815.85|10
1628444440000|2021-08-08 17:40:40|16936.16|16816.16|16934.72|16814.72|16936.18|16816.18|16934.72|16814.72|9
1628444450000|2021-08-08 17:40:50|16934.94|16814.94|16935.72|16815.72|16936.21|16816.21|16934.94|16814.94|10
1628444460000|2021-08-08 17:41:00|16935.22|16815.22|16936.45|16816.45|16936.45|16816.45|16935.13|16815.13|10
1628444470000|2021-08-08 17:41:10|16936.68|16816.68|16936.58|16816.58|16938.73|16818.73|16936.58|16816.58|10
1628444480000|2021-08-08 17:41:20|16937.11|16817.11|16937.99|16817.99|16938.9|16818.9|16937.11|16817.11|10
1628444490000|2021-08-08 17:41:30|16938.71|16818.71|16939.8|16819.8|16940.39|16820.39|16938.68|16818.68|10
1628444500000|2021-08-08 17:41:40|16939.95|16819.95|16940.2|16820.2|16940.5|16820.5|16939.54|16819.54|10
1628444510000|2021-08-08 17:41:50|16940.43|16820.43|16938.02|16818.02|16940.43|16820.43|16937.6|16817.6|9
1628444520000|2021-08-08 17:42:00|16937.75|16817.75|16938.96|16818.96|16938.96|16818.96|16936.72|16816.72|10
1628444530000|2021-08-08 17:42:10|16938.73|16818.73|16944.85|16824.85|16944.85|16824.85|16938.47|16818.47|10
1628444540000|2021-08-08 17:42:20|16945.94|16825.94|16950.22|16830.22|16950.98|16830.98|16945.94|16825.94|10
1628444550000|2021-08-08 17:42:30|16950.67|16830.67|16953.19|16833.19|16953.24|16833.24|16950.67|16830.67|10
1628444560000|2021-08-08 17:42:40|16952.85|16832.85|16952.89|16832.89|16953.62|16833.62|16952.41|16832.41|10
1628444570000|2021-08-08 17:42:50|16952.86|16832.86|16952.57|16832.57|16953.28|16833.28|16952.09|16832.09|10
1628444580000|2021-08-08 17:43:00|16952.79|16832.79|16956.28|16836.28|16956.28|16836.28|16952.37|16832.37|10
1628444590000|2021-08-08 17:43:10|16956.59|16836.59|16957.25|16837.25|16957.25|16837.25|16956.25|16836.25|9
1628444600000|2021-08-08 17:43:20|16958.2|16838.2|16958.1|16838.1|16958.21|16838.21|16957.52|16837.52|10
1628444610000|2021-08-08 17:43:30|16957.97|16837.97|16955.97|16835.97|16958.14|16838.14|16955.97|16835.97|9
1628444620000|2021-08-08 17:43:40|16957.04|16837.04|16954.62|16834.62|16957.67|16837.67|16954.62|16834.62|10
1628444630000|2021-08-08 17:43:50|16954.06|16834.06|16952.65|16832.65|16954.06|16834.06|16951.87|16831.87|9
1628444640000|2021-08-08 17:44:00|16952.99|16832.99|16954.04|16834.04|16955.83|16835.83|16952.71|16832.71|10
1628444650000|2021-08-08 17:44:10|16953.98|16833.98|16952.69|16832.69|16954.16|16834.16|16952.69|16832.69|10
1628444660000|2021-08-08 17:44:20|16952.67|16832.67|16950.67|16830.67|16952.8|16832.8|16950.67|16830.67|10
1628444670000|2021-08-08 17:44:30|16949.94|16829.94|16949.04|16829.04|16950.9|16830.9|16948.11|16828.11|10
1628444680000|2021-08-08 17:44:40|16948.65|16828.65|16947.08|16827.08|16948.79|16828.79|16947.08|16827.08|10
1628444690000|2021-08-08 17:44:50|16946.62|16826.62|16943.43|16823.43|16946.97|16826.97|16943.43|16823.43|10
1628444700000|2021-08-08 17:45:00|16943.34|16823.34|16939.77|16819.77|16943.34|16823.34|16939.77|16819.77|10
1628444710000|2021-08-08 17:45:10|16938.4|16818.4|16943.26|16823.26|16943.26|16823.26|16938.05|16818.05|10
1628444720000|2021-08-08 17:45:20|16944.71|16824.71|16948.07|16828.07|16948.07|16828.07|16944.38|16824.38|10
1628444730000|2021-08-08 17:45:30|16946.98|16826.98|16946.18|16826.18|16948|16828|16945.95|16825.95|10
1628444740000|2021-08-08 17:45:40|16947.44|16827.44|16944.91|16824.91|16947.44|16827.44|16943.67|16823.67|10
1628444750000|2021-08-08 17:45:50|16944.79|16824.79|16943.71|16823.71|16944.79|16824.79|16943.37|16823.37|10
1628444760000|2021-08-08 17:46:00|16943.95|16823.95|16947.42|16827.42|16947.77|16827.77|16943.95|16823.95|10
1628444770000|2021-08-08 17:46:10|16947.05|16827.05|16947.65|16827.65|16948.06|16828.06|16946.84|16826.84|9
1628444780000|2021-08-08 17:46:20|16946.61|16826.61|16943.03|16823.03|16946.61|16826.61|16943.03|16823.03|10
1628444790000|2021-08-08 17:46:30|16942.3|16822.3|16937.44|16817.44|16942.3|16822.3|16937.44|16817.44|10
1628444800000|2021-08-08 17:46:40|16936.09|16816.09|16926.73|16806.73|16936.09|16816.09|16926.73|16806.73|10
1628444810000|2021-08-08 17:46:50|16926.28|16806.28|16920.97|16800.97|16926.28|16806.28|16920.9|16800.9|10
1628444820000|2021-08-08 17:47:00|16920.14|16800.14|16913|16793|16920.14|16800.14|16913|16793|10
1628444830000|2021-08-08 17:47:10|16914.26|16794.26|16911.81|16791.81|16915.26|16795.26|16911.81|16791.81|10
1628444840000|2021-08-08 17:47:20|16911.5|16791.5|16908.42|16788.42|16911.5|16791.5|16908.42|16788.42|9
1628444850000|2021-08-08 17:47:30|16907.81|16787.81|16903.23|16783.23|16907.81|16787.81|16903.23|16783.23|10
1628444860000|2021-08-08 17:47:40|16903.33|16783.33|16899.66|16779.66|16903.33|16783.33|16899.66|16779.66|10
1628444870000|2021-08-08 17:47:50|16899.17|16779.17|16895.67|16775.67|16899.17|16779.17|16894.53|16774.53|10
1628444880000|2021-08-08 17:48:00|16897.64|16777.64|16900.77|16780.77|16900.77|16780.77|16895.9|16775.9|10
1628444890000|2021-08-08 17:48:10|16900.51|16780.51|16901.59|16781.59|16901.73|16781.73|16900.49|16780.49|10
1628444900000|2021-08-08 17:48:20|16901.95|16781.95|16901.76|16781.76|16902.73|16782.73|16901.73|16781.73|10
1628444910000|2021-08-08 17:48:30|16901.98|16781.98|16905.15|16785.15|16905.15|16785.15|16901.98|16781.98|9
1628444920000|2021-08-08 17:48:40|16906.28|16786.28|16909.5|16789.5|16909.5|16789.5|16906.08|16786.08|10
1628444930000|2021-08-08 17:48:50|16909.49|16789.49|16909.48|16789.48|16910.48|16790.48|16909.1|16789.1|10
1628444940000|2021-08-08 17:49:00|16909.04|16789.04|16908.85|16788.85|16910.18|16790.18|16907.49|16787.49|10
1628444950000|2021-08-08 17:49:10|16909.12|16789.12|16911.09|16791.09|16911.89|16791.89|16909.12|16789.12|10
1628444960000|2021-08-08 17:49:20|16910.91|16790.91|16909.49|16789.49|16911.31|16791.31|16909.49|16789.49|10
1628444970000|2021-08-08 17:49:30|16909.35|16789.35|16905.58|16785.58|16909.35|16789.35|16905.58|16785.58|9
1628444980000|2021-08-08 17:49:40|16904.76|16784.76|16900.47|16780.47|16904.76|16784.76|16900.47|16780.47|10
1628444990000|2021-08-08 17:49:50|16901.87|16781.87|16894.36|16774.36|16901.87|16781.87|16894.36|16774.36|10
1628445000000|2021-08-08 17:50:00|16894.04|16774.04|16887.7|16767.7|16894.23|16774.23|16887.7|16767.7|10
1628445010000|2021-08-08 17:50:10|16887.52|16767.52|16883.61|16763.61|16887.52|16767.52|16883.61|16763.61|8
1628445020000|2021-08-08 17:50:20|16884.73|16764.73|16882.14|16762.14|16884.73|16764.73|16882.01|16762.01|10
1628445030000|2021-08-08 17:50:30|16882.23|16762.23|16881.09|16761.09|16882.26|16762.26|16879.72|16759.72|10
1628445040000|2021-08-08 17:50:40|16880.69|16760.69|16874.39|16754.39|16880.69|16760.69|16874.39|16754.39|9
1628445050000|2021-08-08 17:50:50|16874.03|16754.03|16872.89|16752.89|16874.66|16754.66|16872.89|16752.89|10
1628445060000|2021-08-08 17:51:00|16872.84|16752.84|16873.24|16753.24|16874.16|16754.16|16871.57|16751.57|10
1628445070000|2021-08-08 17:51:10|16873.57|16753.57|16876.54|16756.54|16876.84|16756.84|16873.57|16753.57|10
1628445080000|2021-08-08 17:51:20|16877.27|16757.27|16874.82|16754.82|16877.37|16757.37|16874.82|16754.82|10
1628445090000|2021-08-08 17:51:30|16874.41|16754.41|16869.25|16749.25|16874.42|16754.42|16869.25|16749.25|10
1628445100000|2021-08-08 17:51:40|16868.12|16748.12|16864.34|16744.34|16868.28|16748.28|16864.34|16744.34|10
1628445110000|2021-08-08 17:51:50|16865.7|16745.7|16863.66|16743.66|16865.7|16745.7|16863.55|16743.55|10
1628445120000|2021-08-08 17:52:00|16864.49|16744.49|16865.58|16745.58|16866.46|16746.46|16864.49|16744.49|10
1628445130000|2021-08-08 17:52:10|16865.8|16745.8|16866.34|16746.34|16866.34|16746.34|16865.4|16745.4|10
1628445140000|2021-08-08 17:52:20|16867.76|16747.76|16868|16748|16868|16748|16866.65|16746.65|10
1628445150000|2021-08-08 17:52:30|16868.32|16748.32|16870.45|16750.45|16871.54|16751.54|16868.32|16748.32|10
1628445160000|2021-08-08 17:52:40|16870.37|16750.37|16874.02|16754.02|16874.02|16754.02|16870.37|16750.37|10
1628445170000|2021-08-08 17:52:50|16874.29|16754.29|16878.62|16758.62|16878.62|16758.62|16874.29|16754.29|8
1628445180000|2021-08-08 17:53:00|16877.24|16757.24|16878.3|16758.3|16880.57|16760.57|16877.24|16757.24|10
1628445190000|2021-08-08 17:53:10|16878.94|16758.94|16880.11|16760.11|16880.28|16760.28|16878.94|16758.94|10
1628445200000|2021-08-08 17:53:20|16880.06|16760.06|16882.52|16762.52|16882.59|16762.59|16879.61|16759.61|10
1628445210000|2021-08-08 17:53:30|16884.21|16764.21|16885.84|16765.84|16885.84|16765.84|16882.84|16762.84|10
1628445220000|2021-08-08 17:53:40|16885.96|16765.96|16886.92|16766.92|16887.64|16767.64|16885.96|16765.96|9
1628445230000|2021-08-08 17:53:50|16885.73|16765.73|16885.34|16765.34|16885.78|16765.78|16885.14|16765.14|10
1628445240000|2021-08-08 17:54:00|16885.66|16765.66|16888.61|16768.61|16888.61|16768.61|16885.55|16765.55|9
1628445250000|2021-08-08 17:54:10|16888.57|16768.57|16890.82|16770.82|16890.82|16770.82|16888.57|16768.57|10
1628445260000|2021-08-08 17:54:20|16891.03|16771.03|16891.97|16771.97|16892.8|16772.8|16891.03|16771.03|10
1628445270000|2021-08-08 17:54:30|16891.98|16771.98|16894.99|16774.99|16894.99|16774.99|16891.98|16771.98|10
1628445280000|2021-08-08 17:54:40|16895.22|16775.22|16897.81|16777.81|16897.81|16777.81|16894.99|16774.99|10
1628445290000|2021-08-08 17:54:50|16899.06|16779.06|16899.97|16779.97|16899.97|16779.97|16898.4|16778.4|10
1628445300000|2021-08-08 17:55:00|16900.06|16780.06|16906.22|16786.22|16906.22|16786.22|16900.06|16780.06|10
1628445310000|2021-08-08 17:55:10|16905.28|16785.28|16907.22|16787.22|16907.63|16787.63|16905.28|16785.28|10
1628445320000|2021-08-08 17:55:20|16907.41|16787.41|16906.16|16786.16|16908.01|16788.01|16906.16|16786.16|10
1628445330000|2021-08-08 17:55:30|16904.96|16784.96|16899.62|16779.62|16904.96|16784.96|16899.62|16779.62|10
1628445340000|2021-08-08 17:55:40|16900.8|16780.8|16895.77|16775.77|16900.8|16780.8|16895.77|16775.77|10
1628445350000|2021-08-08 17:55:50|16895.26|16775.26|16887.69|16767.69|16895.27|16775.27|16887.69|16767.69|10
1628445360000|2021-08-08 17:56:00|16887.62|16767.62|16878.25|16758.25|16887.62|16767.62|16878.25|16758.25|10
1628445370000|2021-08-08 17:56:10|16877.94|16757.94|16871.59|16751.59|16877.94|16757.94|16870.92|16750.92|10
1628445380000|2021-08-08 17:56:20|16871.77|16751.77|16867.25|16747.25|16871.77|16751.77|16866.38|16746.38|10
1628445390000|2021-08-08 17:56:30|16864.66|16744.66|16860.62|16740.62|16864.66|16744.66|16860.62|16740.62|9
1628445400000|2021-08-08 17:56:40|16860.5|16740.5|16859.45|16739.45|16860.5|16740.5|16858.71|16738.71|10
1628445410000|2021-08-08 17:56:50|16859.1|16739.1|16861.66|16741.66|16861.66|16741.66|16859.09|16739.09|10
1628445420000|2021-08-08 17:57:00|16862.01|16742.01|16860.89|16740.89|16862.01|16742.01|16860.76|16740.76|10
1628445430000|2021-08-08 17:57:10|16860.99|16740.99|16858.37|16738.37|16860.99|16740.99|16857.44|16737.44|10
1628445440000|2021-08-08 17:57:20|16857.31|16737.31|16850.83|16730.83|16858.08|16738.08|16850.83|16730.83|10
1628445450000|2021-08-08 17:57:30|16850.46|16730.46|16846.8|16726.8|16850.46|16730.46|16846.8|16726.8|10
1628445460000|2021-08-08 17:57:40|16847.14|16727.14|16844.73|16724.73|16847.14|16727.14|16843.65|16723.65|10
1628445470000|2021-08-08 17:57:50|16845.28|16725.28|16847.19|16727.19|16847.3|16727.3|16845.2|16725.2|10
1628445480000|2021-08-08 17:58:00|16847.66|16727.66|16850.6|16730.6|16850.6|16730.6|16847.13|16727.13|10
1628445490000|2021-08-08 17:58:10|16851.36|16731.36|16851.65|16731.65|16851.72|16731.72|16850.59|16730.59|10
1628445500000|2021-08-08 17:58:20|16851.87|16731.87|16853.51|16733.51|16853.57|16733.57|16850.46|16730.46|9
1628445510000|2021-08-08 17:58:30|16853.39|16733.39|16854.92|16734.92|16855.76|16735.76|16853.1|16733.1|10
1628445520000|2021-08-08 17:58:40|16854.91|16734.91|16856.6|16736.6|16856.6|16736.6|16853.98|16733.98|10
1628445530000|2021-08-08 17:58:50|16856.94|16736.94|16853.2|16733.2|16856.94|16736.94|16853.2|16733.2|10
1628445540000|2021-08-08 17:59:00|16855.18|16735.18|16855.36|16735.36|16855.9|16735.9|16854.95|16734.95|10
1628445550000|2021-08-08 17:59:10|16855.4|16735.4|16854.92|16734.92|16855.79|16735.79|16854.39|16734.39|10
1628445560000|2021-08-08 17:59:20|16853.91|16733.91|16851.07|16731.07|16853.91|16733.91|16849.58|16729.58|10
1628445570000|2021-08-08 17:59:30|16851.16|16731.16|16847.21|16727.21|16851.16|16731.16|16846.78|16726.78|10
1628445580000|2021-08-08 17:59:40|16847.2|16727.2|16847.04|16727.04|16847.9|16727.9|16847.04|16727.04|10
1628445590000|2021-08-08 17:59:50|16846.04|16726.04|16845.91|16725.91|16846.99|16726.99|16845.9|16725.9|10
1628445600000|2021-08-08 18:00:00|16845.56|16725.56|16841.72|16721.72|16845.56|16725.56|16841.72|16721.72|10
1628445610000|2021-08-08 18:00:10|16841.73|16721.73|16838.55|16718.55|16841.73|16721.73|16836.84|16716.84|10
1628445620000|2021-08-08 18:00:20|16838.83|16718.83|16845.77|16725.77|16845.77|16725.77|16838.83|16718.83|9
1628445630000|2021-08-08 18:00:30|16846.76|16726.76|16852.31|16732.31|16852.31|16732.31|16846.76|16726.76|10
1628445640000|2021-08-08 18:00:40|16852.57|16732.57|16856.44|16736.44|16856.44|16736.44|16852.57|16732.57|10
1628445650000|2021-08-08 18:00:50|16856.46|16736.46|16859.97|16739.97|16859.97|16739.97|16856.46|16736.46|10
1628445660000|2021-08-08 18:01:00|16860.63|16740.63|16858.56|16738.56|16861.11|16741.11|16858.56|16738.56|10
1628445670000|2021-08-08 18:01:10|16860.16|16740.16|16856.09|16736.09|16860.16|16740.16|16856.09|16736.09|9
1628445680000|2021-08-08 18:01:20|16855.43|16735.43|16854.72|16734.72|16855.43|16735.43|16854.48|16734.48|9
1628445690000|2021-08-08 18:01:30|16854.65|16734.65|16856.04|16736.04|16856.04|16736.04|16854.11|16734.11|10
1628445700000|2021-08-08 18:01:40|16856.71|16736.71|16858.19|16738.19|16858.87|16738.87|16856.71|16736.71|10
1628445710000|2021-08-08 18:01:50|16858.17|16738.17|16860.79|16740.79|16862.73|16742.73|16858.17|16738.17|10
1628445720000|2021-08-08 18:02:00|16860.85|16740.85|16850.11|16730.11|16860.85|16740.85|16850.11|16730.11|10
1628445730000|2021-08-08 18:02:10|16847.35|16727.35|16842.55|16722.55|16847.35|16727.35|16842.55|16722.55|10
1628445740000|2021-08-08 18:02:20|16840.76|16720.76|16832.05|16712.05|16840.76|16720.76|16832.05|16712.05|10
1628445750000|2021-08-08 18:02:30|16831.38|16711.38|16821.83|16701.83|16831.38|16711.38|16821.83|16701.83|10
1628445760000|2021-08-08 18:02:40|16821.82|16701.82|16819.72|16699.72|16821.82|16701.82|16818.97|16698.97|10
1628445770000|2021-08-08 18:02:50|16819.56|16699.56|16820|16700|16821.43|16701.43|16819.56|16699.56|10
1628445780000|2021-08-08 18:03:00|16821.27|16701.27|16820.68|16700.68|16821.27|16701.27|16819.19|16699.19|10
1628445790000|2021-08-08 18:03:10|16820.52|16700.52|16823.6|16703.6|16823.74|16703.74|16820.52|16700.52|10
1628445800000|2021-08-08 18:03:20|16823.36|16703.36|16824.06|16704.06|16824.44|16704.44|16823.09|16703.09|10
1628445810000|2021-08-08 18:03:30|16824.19|16704.19|16822.48|16702.48|16824.59|16704.59|16821.97|16701.97|10
1628445820000|2021-08-08 18:03:40|16822.37|16702.37|16818.02|16698.02|16822.37|16702.37|16818.02|16698.02|10
1628445830000|2021-08-08 18:03:50|16819.22|16699.22|16808.67|16688.67|16819.22|16699.22|16808.67|16688.67|10
1628445840000|2021-08-08 18:04:00|16808.52|16688.52|16807.62|16687.62|16808.52|16688.52|16805.88|16685.88|10
1628445850000|2021-08-08 18:04:10|16809.32|16689.32|16808.1|16688.1|16809.32|16689.32|16808.1|16688.1|10
1628445860000|2021-08-08 18:04:20|16808.52|16688.52|16804.41|16684.41|16808.61|16688.61|16804.41|16684.41|10
1628445870000|2021-08-08 18:04:30|16804.48|16684.48|16803.9|16683.9|16804.48|16684.48|16802.2|16682.2|10
1628445880000|2021-08-08 18:04:40|16803.77|16683.77|16806.26|16686.26|16806.26|16686.26|16803.51|16683.51|10
1628445890000|2021-08-08 18:04:50|16806.25|16686.25|16804.73|16684.73|16806.93|16686.93|16804.73|16684.73|10
1628445900000|2021-08-08 18:05:00|16805.36|16685.36|16804.14|16684.14|16806.68|16686.68|16804.02|16684.02|10
1628445910000|2021-08-08 18:05:10|16803.63|16683.63|16805.82|16685.82|16805.82|16685.82|16801.76|16681.76|10
1628445920000|2021-08-08 18:05:20|16806.69|16686.69|16811.37|16691.37|16811.37|16691.37|16806.69|16686.69|10
1628445930000|2021-08-08 18:05:30|16812.67|16692.67|16814.81|16694.81|16815.08|16695.08|16811.63|16691.63|10
1628445940000|2021-08-08 18:05:40|16814.94|16694.94|16827.32|16707.32|16827.32|16707.32|16814.94|16694.94|10
1628445950000|2021-08-08 18:05:50|16827.6|16707.6|16838.73|16718.73|16839.43|16719.43|16827.6|16707.6|10
1628445960000|2021-08-08 18:06:00|16838.86|16718.86|16840.18|16720.18|16840.8|16720.8|16838.86|16718.86|10
1628445970000|2021-08-08 18:06:10|16841.78|16721.78|16845.15|16725.15|16845.15|16725.15|16841.15|16721.15|10
1628445980000|2021-08-08 18:06:20|16845.99|16725.99|16851.71|16731.71|16852.47|16732.47|16845.99|16725.99|10
1628445990000|2021-08-08 18:06:30|16853|16733|16851.66|16731.66|16854|16734|16851.58|16731.58|10
1628446000000|2021-08-08 18:06:40|16851.58|16731.58|16853.34|16733.34|16853.34|16733.34|16851.4|16731.4|9
1628446010000|2021-08-08 18:06:50|16853.77|16733.77|16853.46|16733.46|16854.26|16734.26|16853.36|16733.36|8
1628446020000|2021-08-08 18:07:00|16853.84|16733.84|16854.4|16734.4|16854.4|16734.4|16853.39|16733.39|10
1628446030000|2021-08-08 18:07:10|16854.37|16734.37|16856.54|16736.54|16856.54|16736.54|16854.37|16734.37|10
1628446040000|2021-08-08 18:07:20|16856.62|16736.62|16858.73|16738.73|16858.89|16738.89|16856.62|16736.62|10
1628446050000|2021-08-08 18:07:30|16858.74|16738.74|16860.54|16740.54|16860.7|16740.7|16858.74|16738.74|10
1628446060000|2021-08-08 18:07:40|16860.29|16740.29|16860.55|16740.55|16860.88|16740.88|16859|16739|10
1628446070000|2021-08-08 18:07:50|16860.7|16740.7|16870.07|16750.07|16870.07|16750.07|16860.7|16740.7|10
1628446080000|2021-08-08 18:08:00|16870.75|16750.75|16873.08|16753.08|16873.86|16753.86|16870.32|16750.32|10
1628446090000|2021-08-08 18:08:10|16875.12|16755.12|16879.45|16759.45|16879.61|16759.61|16875.12|16755.12|10
1628446100000|2021-08-08 18:08:20|16879.29|16759.29|16880.28|16760.28|16880.56|16760.56|16879.01|16759.01|10
1628446110000|2021-08-08 18:08:30|16880.07|16760.07|16883.13|16763.13|16883.13|16763.13|16880.07|16760.07|10
1628446120000|2021-08-08 18:08:40|16883.5|16763.5|16883.33|16763.33|16884.37|16764.37|16883.03|16763.03|9
1628446130000|2021-08-08 18:08:50|16883.24|16763.24|16879.36|16759.36|16883.39|16763.39|16879.18|16759.18|9
1628446140000|2021-08-08 18:09:00|16878.48|16758.48|16869.8|16749.8|16878.48|16758.48|16869.8|16749.8|10
1628446150000|2021-08-08 18:09:10|16867.81|16747.81|16859.2|16739.2|16868.45|16748.45|16859.2|16739.2|10
1628446160000|2021-08-08 18:09:20|16859.32|16739.32|16859.47|16739.47|16859.5|16739.5|16858.86|16738.86|10
1628446170000|2021-08-08 18:09:30|16859.49|16739.49|16862.76|16742.76|16862.76|16742.76|16859.49|16739.49|10
1628446180000|2021-08-08 18:09:40|16863.35|16743.35|16863.26|16743.26|16864.07|16744.07|16862.85|16742.85|10
1628446190000|2021-08-08 18:09:50|16863.83|16743.83|16858.18|16738.18|16863.83|16743.83|16858.18|16738.18|9
1628446200000|2021-08-08 18:10:00|16858.14|16738.14|16853.36|16733.36|16858.14|16738.14|16852.44|16732.44|10
1628446210000|2021-08-08 18:10:10|16853.14|16733.14|16863.85|16743.85|16863.85|16743.85|16853.14|16733.14|10
1628446220000|2021-08-08 18:10:20|16863.28|16743.28|16872|16752|16872|16752|16863.28|16743.28|10
1628446230000|2021-08-08 18:10:30|16872.36|16752.36|16875.94|16755.94|16876.98|16756.98|16871.07|16751.07|10
1628446240000|2021-08-08 18:10:40|16875.8|16755.8|16881.51|16761.51|16881.69|16761.69|16875.8|16755.8|10
1628446250000|2021-08-08 18:10:50|16881.52|16761.52|16880.2|16760.2|16882.45|16762.45|16880.2|16760.2|10
1628446260000|2021-08-08 18:11:00|16879.8|16759.8|16882.23|16762.23|16882.23|16762.23|16879.8|16759.8|10
1628446270000|2021-08-08 18:11:10|16883.56|16763.56|16884.81|16764.81|16885.68|16765.68|16883.56|16763.56|10
1628446280000|2021-08-08 18:11:20|16884.53|16764.53|16884.69|16764.69|16885.28|16765.28|16883.69|16763.69|10
1628446290000|2021-08-08 18:11:30|16884.7|16764.7|16885|16765|16886.2|16766.2|16884.7|16764.7|9
1628446300000|2021-08-08 18:11:40|16886.31|16766.31|16887.41|16767.41|16887.85|16767.85|16886.05|16766.05|10
1628446310000|2021-08-08 18:11:50|16887.24|16767.24|16886.94|16766.94|16889.62|16769.62|16886.94|16766.94|10
1628446320000|2021-08-08 18:12:00|16886.14|16766.14|16886.74|16766.74|16887.27|16767.27|16885.8|16765.8|10
1628446330000|2021-08-08 18:12:10|16887.6|16767.6|16889.77|16769.77|16890.27|16770.27|16887.6|16767.6|9
1628446340000|2021-08-08 18:12:20|16889.61|16769.61|16889.84|16769.84|16890.53|16770.53|16889.61|16769.61|10
1628446350000|2021-08-08 18:12:30|16890.03|16770.03|16888.83|16768.83|16890.03|16770.03|16888.83|16768.83|8
1628446360000|2021-08-08 18:12:40|16888.73|16768.73|16889.17|16769.17|16889.17|16769.17|16888.29|16768.29|10
1628446370000|2021-08-08 18:12:50|16889.11|16769.11|16892.76|16772.76|16892.76|16772.76|16889.11|16769.11|10
1628446380000|2021-08-08 18:13:00|16892.57|16772.57|16889.84|16769.84|16892.64|16772.64|16889.82|16769.82|10
1628446390000|2021-08-08 18:13:10|16889.68|16769.68|16888.64|16768.64|16890.04|16770.04|16888.64|16768.64|10
1628446400000|2021-08-08 18:13:20|16888.16|16768.16|16885.25|16765.25|16888.16|16768.16|16885.25|16765.25|9
1628446410000|2021-08-08 18:13:30|16884.71|16764.71|16879.22|16759.22|16884.96|16764.96|16879.22|16759.22|10
1628446420000|2021-08-08 18:13:40|16878.84|16758.84|16876.27|16756.27|16878.84|16758.84|16876.27|16756.27|10
1628446430000|2021-08-08 18:13:50|16875.14|16755.14|16870.95|16750.95|16875.14|16755.14|16870.29|16750.29|10
1628446440000|2021-08-08 18:14:00|16870.92|16750.92|16866.65|16746.65|16870.92|16750.92|16866.65|16746.65|10
1628446450000|2021-08-08 18:14:10|16866.43|16746.43|16865.98|16745.98|16867.4|16747.4|16865.98|16745.98|10
1628446460000|2021-08-08 18:14:20|16865.93|16745.93|16860.04|16740.04|16865.93|16745.93|16859.96|16739.96|10
1628446470000|2021-08-08 18:14:30|16860.41|16740.41|16861.23|16741.23|16861.56|16741.56|16859.97|16739.97|10
1628446480000|2021-08-08 18:14:40|16861.47|16741.47|16861.78|16741.78|16862.21|16742.21|16861.45|16741.45|10
1628446490000|2021-08-08 18:14:50|16861.62|16741.62|16859.39|16739.39|16861.62|16741.62|16859.39|16739.39|10
1628446500000|2021-08-08 18:15:00|16859.2|16739.2|16851.82|16731.82|16859.2|16739.2|16851.82|16731.82|10
1628446510000|2021-08-08 18:15:10|16851.99|16731.99|16858.07|16738.07|16858.07|16738.07|16851.83|16731.83|10
1628446520000|2021-08-08 18:15:20|16858.1|16738.1|16870.65|16750.65|16870.65|16750.65|16858.1|16738.1|10
1628446530000|2021-08-08 18:15:30|16871.74|16751.74|16876.07|16756.07|16876.24|16756.24|16870.73|16750.73|9
1628446540000|2021-08-08 18:15:40|16876.73|16756.73|16883.22|16763.22|16883.22|16763.22|16876.73|16756.73|10
1628446550000|2021-08-08 18:15:50|16883.48|16763.48|16882.88|16762.88|16883.6|16763.6|16882.79|16762.79|10
1628446560000|2021-08-08 18:16:00|16883.35|16763.35|16886.17|16766.17|16886.17|16766.17|16883.35|16763.35|10
1628446570000|2021-08-08 18:16:10|16887.48|16767.48|16891.77|16771.77|16891.77|16771.77|16887.48|16767.48|9
1628446580000|2021-08-08 18:16:20|16892.12|16772.12|16899.04|16779.04|16899.04|16779.04|16892.12|16772.12|10
1628446590000|2021-08-08 18:16:30|16898.98|16778.98|16901.6|16781.6|16901.82|16781.82|16898.98|16778.98|10
1628446600000|2021-08-08 18:16:40|16901.57|16781.57|16899.41|16779.41|16901.62|16781.62|16898.91|16778.91|9
1628446610000|2021-08-08 18:16:50|16899.4|16779.4|16899.14|16779.14|16900.09|16780.09|16898.61|16778.61|10
1628446620000|2021-08-08 18:17:00|16899.2|16779.2|16896.16|16776.16|16899.2|16779.2|16896.16|16776.16|10
1628446630000|2021-08-08 18:17:10|16895.94|16775.94|16896.39|16776.39|16896.39|16776.39|16895.15|16775.15|10
1628446640000|2021-08-08 18:17:20|16895.99|16775.99|16892.8|16772.8|16896.17|16776.17|16892.8|16772.8|10
1628446650000|2021-08-08 18:17:30|16892.78|16772.78|16895.75|16775.75|16895.75|16775.75|16892.72|16772.72|10
1628446660000|2021-08-08 18:17:40|16896.17|16776.17|16896.53|16776.53|16899.03|16779.03|16896.05|16776.05|9
1628446670000|2021-08-08 18:17:50|16896.35|16776.35|16897.08|16777.08|16897.08|16777.08|16895.21|16775.21|9
1628446680000|2021-08-08 18:18:00|16896.9|16776.9|16892.29|16772.29|16896.9|16776.9|16892.29|16772.29|10
1628446690000|2021-08-08 18:18:10|16891.69|16771.69|16888.77|16768.77|16891.73|16771.73|16888.77|16768.77|10
1628446700000|2021-08-08 18:18:20|16887.68|16767.68|16885.73|16765.73|16888.49|16768.49|16885.73|16765.73|9
1628446710000|2021-08-08 18:18:30|16885.42|16765.42|16885.43|16765.43|16885.83|16765.83|16885.42|16765.42|9
1628446720000|2021-08-08 18:18:40|16885.63|16765.63|16885.12|16765.12|16886.33|16766.33|16885.12|16765.12|9
1628446730000|2021-08-08 18:18:50|16885.13|16765.13|16883.12|16763.12|16885.38|16765.38|16883.12|16763.12|9
1628446740000|2021-08-08 18:19:00|16882.9|16762.9|16886.46|16766.46|16886.46|16766.46|16882.68|16762.68|10
1628446750000|2021-08-08 18:19:10|16886.88|16766.88|16887.13|16767.13|16887.13|16767.13|16885.9|16765.9|10
1628446760000|2021-08-08 18:19:20|16885.77|16765.77|16885.57|16765.57|16886.71|16766.71|16885.57|16765.57|10
1628446770000|2021-08-08 18:19:30|16886.58|16766.58|16885.81|16765.81|16886.97|16766.97|16885.81|16765.81|6
1628446780000|2021-08-08 18:19:40|16885.7|16765.7|16885.22|16765.22|16886.92|16766.92|16885.21|16765.21|9
1628446790000|2021-08-08 18:19:50|16884.73|16764.73|16883.03|16763.03|16884.83|16764.83|16882.87|16762.87|10
1628446800000|2021-08-08 18:20:00|16883.1|16763.1|16883.65|16763.65|16883.93|16763.93|16882.56|16762.56|8
1628446810000|2021-08-08 18:20:10|16883.11|16763.11|16878.76|16758.76|16883.11|16763.11|16878.76|16758.76|10
1628446820000|2021-08-08 18:20:20|16877.98|16757.98|16870.63|16750.63|16878.01|16758.01|16870.54|16750.54|10
1628446830000|2021-08-08 18:20:30|16870.36|16750.36|16867.83|16747.83|16870.55|16750.55|16867.83|16747.83|9
1628446840000|2021-08-08 18:20:40|16867.61|16747.61|16869.87|16749.87|16869.87|16749.87|16867.61|16747.61|10
1628446850000|2021-08-08 18:20:50|16870.2|16750.2|16873.33|16753.33|16873.33|16753.33|16869.99|16749.99|10
1628446860000|2021-08-08 18:21:00|16873.54|16753.54|16874.04|16754.04|16874.12|16754.12|16873.45|16753.45|8
1628446870000|2021-08-08 18:21:10|16874.12|16754.12|16872.01|16752.01|16874.28|16754.28|16872.01|16752.01|10
1628446880000|2021-08-08 18:21:20|16870.84|16750.84|16868.98|16748.98|16871.32|16751.32|16868.98|16748.98|10
1628446890000|2021-08-08 18:21:30|16867.32|16747.32|16863.86|16743.86|16867.32|16747.32|16863.86|16743.86|10
1628446900000|2021-08-08 18:21:40|16863.83|16743.83|16861.66|16741.66|16864.4|16744.4|16861.66|16741.66|9
1628446910000|2021-08-08 18:21:50|16861.52|16741.52|16861.54|16741.54|16862.11|16742.11|16858.92|16738.92|10
1628446920000|2021-08-08 18:22:00|16861.66|16741.66|16859.55|16739.55|16861.66|16741.66|16859.55|16739.55|8
1628446930000|2021-08-08 18:22:10|16859.17|16739.17|16853.11|16733.11|16859.17|16739.17|16851.9|16731.9|10
1628446940000|2021-08-08 18:22:20|16853.16|16733.16|16850.23|16730.23|16853.16|16733.16|16850.23|16730.23|9
1628446950000|2021-08-08 18:22:30|16849.45|16729.45|16845.04|16725.04|16849.45|16729.45|16845.04|16725.04|10
1628446960000|2021-08-08 18:22:40|16844.69|16724.69|16844.65|16724.65|16844.85|16724.85|16843.39|16723.39|10
1628446970000|2021-08-08 18:22:50|16844.64|16724.64|16838.72|16718.72|16844.9|16724.9|16838.72|16718.72|10
1628446980000|2021-08-08 18:23:00|16838.02|16718.02|16834.81|16714.81|16838.02|16718.02|16834.62|16714.62|9
1628446990000|2021-08-08 18:23:10|16835.01|16715.01|16830.61|16710.61|16835.01|16715.01|16830.28|16710.28|10
1628447000000|2021-08-08 18:23:20|16830.32|16710.32|16826.97|16706.97|16830.32|16710.32|16825.89|16705.89|10
1628447010000|2021-08-08 18:23:30|16827.81|16707.81|16827.64|16707.64|16827.9|16707.9|16826.13|16706.13|9
1628447020000|2021-08-08 18:23:40|16827.26|16707.26|16826.59|16706.59|16827.64|16707.64|16826.59|16706.59|10
1628447030000|2021-08-08 18:23:50|16825.26|16705.26|16819.11|16699.11|16825.26|16705.26|16819.11|16699.11|10
1628447040000|2021-08-08 18:24:00|16817.77|16697.77|16816.99|16696.99|16817.77|16697.77|16816.97|16696.97|10
1628447050000|2021-08-08 18:24:10|16818.3|16698.3|16812.68|16692.68|16818.3|16698.3|16812.68|16692.68|10
1628447060000|2021-08-08 18:24:20|16811.26|16691.26|16807.43|16687.43|16811.26|16691.26|16807.12|16687.12|10
1628447070000|2021-08-08 18:24:30|16807.1|16687.1|16810.13|16690.13|16810.13|16690.13|16806.99|16686.99|10
1628447080000|2021-08-08 18:24:40|16811.71|16691.71|16815.13|16695.13|16815.13|16695.13|16811.71|16691.71|10
1628447090000|2021-08-08 18:24:50|16815.17|16695.17|16816.93|16696.93|16816.93|16696.93|16815.17|16695.17|10
1628447100000|2021-08-08 18:25:00|16817.49|16697.49|16818.77|16698.77|16819.31|16699.31|16817.49|16697.49|10
1628447110000|2021-08-08 18:25:10|16818.71|16698.71|16816.6|16696.6|16818.71|16698.71|16816.21|16696.21|9
1628447120000|2021-08-08 18:25:20|16816.57|16696.57|16817.99|16697.99|16818.9|16698.9|16816.57|16696.57|10
1628447130000|2021-08-08 18:25:30|16817.94|16697.94|16820.15|16700.15|16820.15|16700.15|16817.94|16697.94|9
1628447140000|2021-08-08 18:25:40|16820.26|16700.26|16821.61|16701.61|16821.61|16701.61|16819.25|16699.25|10
1628447150000|2021-08-08 18:25:50|16821.5|16701.5|16823.3|16703.3|16823.3|16703.3|16820.78|16700.78|10
1628447160000|2021-08-08 18:26:00|16823.35|16703.35|16830.02|16710.02|16830.02|16710.02|16823.35|16703.35|10
1628447170000|2021-08-08 18:26:10|16830.37|16710.37|16833.94|16713.94|16834.33|16714.33|16830.37|16710.37|10
1628447180000|2021-08-08 18:26:20|16835.52|16715.52|16839.18|16719.18|16839.18|16719.18|16834.51|16714.51|9
1628447190000|2021-08-08 18:26:30|16839.29|16719.29|16839.7|16719.7|16839.76|16719.76|16839.23|16719.23|10
1628447200000|2021-08-08 18:26:40|16838.9|16718.9|16840.71|16720.71|16840.79|16720.79|16838.9|16718.9|10
1628447210000|2021-08-08 18:26:50|16840.62|16720.62|16842.13|16722.13|16842.65|16722.65|16840.47|16720.47|10
1628447220000|2021-08-08 18:27:00|16842.86|16722.86|16843.97|16723.97|16845.42|16725.42|16842.57|16722.57|9
1628447230000|2021-08-08 18:27:10|16843.72|16723.72|16849.62|16729.62|16849.62|16729.62|16843.72|16723.72|10
1628447240000|2021-08-08 18:27:20|16850.41|16730.41|16854.79|16734.79|16855.7|16735.7|16850.41|16730.41|9
1628447250000|2021-08-08 18:27:30|16854.86|16734.86|16861.73|16741.73|16861.73|16741.73|16854.63|16734.63|9
1628447260000|2021-08-08 18:27:40|16862.05|16742.05|16862.72|16742.72|16863.8|16743.8|16862.01|16742.01|10
1628447270000|2021-08-08 18:27:50|16862.84|16742.84|16862.06|16742.06|16864.11|16744.11|16862.06|16742.06|10
1628447280000|2021-08-08 18:28:00|16861.83|16741.83|16861.71|16741.71|16861.83|16741.83|16860.11|16740.11|9
1628447290000|2021-08-08 18:28:10|16862.14|16742.14|16862.91|16742.91|16862.91|16742.91|16861.31|16741.31|10
1628447300000|2021-08-08 18:28:20|16863.09|16743.09|16864.39|16744.39|16864.39|16744.39|16863.09|16743.09|8
1628447310000|2021-08-08 18:28:30|16864.49|16744.49|16872.27|16752.27|16872.27|16752.27|16864.38|16744.38|10
1628447320000|2021-08-08 18:28:40|16872.16|16752.16|16874.79|16754.79|16875.85|16755.85|16872.16|16752.16|10
1628447330000|2021-08-08 18:28:50|16874.84|16754.84|16875.64|16755.64|16875.64|16755.64|16874.73|16754.73|8
1628447340000|2021-08-08 18:29:00|16875.84|16755.84|16874.91|16754.91|16876.79|16756.79|16874.72|16754.72|10
1628447350000|2021-08-08 18:29:10|16872.9|16752.9|16871.19|16751.19|16873.64|16753.64|16870.04|16750.04|10
1628447360000|2021-08-08 18:29:20|16873.14|16753.14|16876.28|16756.28|16876.28|16756.28|16873.14|16753.14|10
1628447370000|2021-08-08 18:29:30|16876.11|16756.11|16875.93|16755.93|16876.39|16756.39|16875.1|16755.1|9
1628447380000|2021-08-08 18:29:40|16875.85|16755.85|16878.67|16758.67|16878.67|16758.67|16875.85|16755.85|10
1628447390000|2021-08-08 18:29:50|16878.86|16758.86|16880.78|16760.78|16881.56|16761.56|16878.86|16758.86|10
1628447400000|2021-08-08 18:30:00|16880.93|16760.93|16881.48|16761.48|16881.74|16761.74|16880.6|16760.6|9
1628447410000|2021-08-08 18:30:10|16880.85|16760.85|16875.03|16755.03|16880.85|16760.85|16874.97|16754.97|10
1628447420000|2021-08-08 18:30:20|16875.33|16755.33|16882.1|16762.1|16883.03|16763.03|16875.33|16755.33|9
1628447430000|2021-08-08 18:30:30|16882.89|16762.89|16889.53|16769.53|16889.53|16769.53|16882.89|16762.89|10
1628447440000|2021-08-08 18:30:40|16889.64|16769.64|16893.26|16773.26|16893.26|16773.26|16889.28|16769.28|9
1628447450000|2021-08-08 18:30:50|16892.31|16772.31|16893.22|16773.22|16893.27|16773.27|16892.01|16772.01|10
1628447460000|2021-08-08 18:31:00|16893.47|16773.47|16900.23|16780.23|16900.23|16780.23|16893.47|16773.47|10
1628447470000|2021-08-08 18:31:10|16900.95|16780.95|16903.7|16783.7|16903.7|16783.7|16900.5|16780.5|10
1628447480000|2021-08-08 18:31:20|16904.44|16784.44|16908.2|16788.2|16908.2|16788.2|16904.44|16784.44|9
1628447490000|2021-08-08 18:31:30|16907.37|16787.37|16909.34|16789.34|16909.45|16789.45|16907.27|16787.27|10
1628447500000|2021-08-08 18:31:40|16908.13|16788.13|16907.26|16787.26|16908.95|16788.95|16906.71|16786.71|10
1628447510000|2021-08-08 18:31:50|16908.21|16788.21|16908.67|16788.67|16908.67|16788.67|16907.18|16787.18|10
1628447520000|2021-08-08 18:32:00|16908.34|16788.34|16909.36|16789.36|16911.16|16791.16|16908.1|16788.1|10
1628447530000|2021-08-08 18:32:10|16909.61|16789.61|16910.35|16790.35|16910.75|16790.75|16907.72|16787.72|10
1628447540000|2021-08-08 18:32:20|16910.81|16790.81|16916.81|16796.81|16916.81|16796.81|16910.81|16790.81|10
1628447550000|2021-08-08 18:32:30|16916.16|16796.16|16917.01|16797.01|16917.47|16797.47|16916.16|16796.16|10
1628447560000|2021-08-08 18:32:40|16917.14|16797.14|16916.58|16796.58|16917.5|16797.5|16916.58|16796.58|10
1628447570000|2021-08-08 18:32:50|16916.06|16796.06|16914.59|16794.59|16916.06|16796.06|16913.69|16793.69|10
1628447580000|2021-08-08 18:33:00|16914.3|16794.3|16914.71|16794.71|16914.79|16794.79|16913.58|16793.58|10
1628447590000|2021-08-08 18:33:10|16913.47|16793.47|16911.25|16791.25|16915.5|16795.5|16911.25|16791.25|10
1628447600000|2021-08-08 18:33:20|16909.97|16789.97|16910.04|16790.04|16910.27|16790.27|16908.72|16788.72|10
1628447610000|2021-08-08 18:33:30|16910.09|16790.09|16911.25|16791.25|16911.9|16791.9|16910.09|16790.09|9
1628447620000|2021-08-08 18:33:40|16910.36|16790.36|16904.87|16784.87|16910.56|16790.56|16904.87|16784.87|10
1628447630000|2021-08-08 18:33:50|16902.39|16782.39|16897.73|16777.73|16902.39|16782.39|16897.71|16777.71|10
1628447640000|2021-08-08 18:34:00|16898.24|16778.24|16899.34|16779.34|16899.34|16779.34|16897.05|16777.05|10
1628447650000|2021-08-08 18:34:10|16898.44|16778.44|16901.98|16781.98|16901.98|16781.98|16898.44|16778.44|10
1628447660000|2021-08-08 18:34:20|16902.33|16782.33|16902.94|16782.94|16903.22|16783.22|16902.04|16782.04|10
1628447670000|2021-08-08 18:34:30|16903.04|16783.04|16903.85|16783.85|16904.44|16784.44|16903.04|16783.04|10
1628447680000|2021-08-08 18:34:40|16903.43|16783.43|16897.02|16777.02|16903.43|16783.43|16897.02|16777.02|10
1628447690000|2021-08-08 18:34:50|16895.53|16775.53|16900.17|16780.17|16900.3|16780.3|16894.84|16774.84|10
1628447700000|2021-08-08 18:35:00|16900.45|16780.45|16900.08|16780.08|16901.87|16781.87|16898.89|16778.89|10
1628447710000|2021-08-08 18:35:10|16899.7|16779.7|16894.35|16774.35|16899.7|16779.7|16894.35|16774.35|10
1628447720000|2021-08-08 18:35:20|16894.7|16774.7|16894.46|16774.46|16895.11|16775.11|16893.85|16773.85|8
1628447730000|2021-08-08 18:35:30|16894.68|16774.68|16892|16772|16894.68|16774.68|16892|16772|10
1628447740000|2021-08-08 18:35:40|16892.07|16772.07|16890.24|16770.24|16892.07|16772.07|16890.15|16770.15|10
1628447750000|2021-08-08 18:35:50|16889.68|16769.68|16886.16|16766.16|16889.68|16769.68|16886.16|16766.16|10
1628447760000|2021-08-08 18:36:00|16885.39|16765.39|16881.59|16761.59|16885.39|16765.39|16881.59|16761.59|10
1628447770000|2021-08-08 18:36:10|16881.51|16761.51|16877.38|16757.38|16881.51|16761.51|16877.38|16757.38|10
1628447780000|2021-08-08 18:36:20|16877.21|16757.21|16870.15|16750.15|16877.21|16757.21|16870.15|16750.15|10
1628447790000|2021-08-08 18:36:30|16870.14|16750.14|16869.91|16749.91|16870.72|16750.72|16868.56|16748.56|9
1628447800000|2021-08-08 18:36:40|16869.87|16749.87|16867.55|16747.55|16869.87|16749.87|16867.55|16747.55|10
1628447810000|2021-08-08 18:36:50|16864.9|16744.9|16862.78|16742.78|16864.9|16744.9|16862.04|16742.04|10
1628447820000|2021-08-08 18:37:00|16863.04|16743.04|16860.71|16740.71|16863.81|16743.81|16860.71|16740.71|10
1628447830000|2021-08-08 18:37:10|16860.39|16740.39|16853.24|16733.24|16860.39|16740.39|16853.24|16733.24|10
1628447840000|2021-08-08 18:37:20|16852.81|16732.81|16852.21|16732.21|16854.14|16734.14|16852.21|16732.21|9
1628447850000|2021-08-08 18:37:30|16851.71|16731.71|16850.72|16730.72|16851.76|16731.76|16850.32|16730.32|9
1628447860000|2021-08-08 18:37:40|16850.63|16730.63|16847.4|16727.4|16850.63|16730.63|16847.4|16727.4|9
1628447870000|2021-08-08 18:37:50|16845.94|16725.94|16844.2|16724.2|16846.08|16726.08|16844.07|16724.07|9
1628447880000|2021-08-08 18:38:00|16845.14|16725.14|16841.42|16721.42|16845.14|16725.14|16841.42|16721.42|10
1628447890000|2021-08-08 18:38:10|16841.7|16721.7|16844.67|16724.67|16844.67|16724.67|16841.7|16721.7|9
1628447900000|2021-08-08 18:38:20|16844.82|16724.82|16843.41|16723.41|16845.31|16725.31|16843.41|16723.41|10
1628447910000|2021-08-08 18:38:30|16843.07|16723.07|16840.54|16720.54|16843.28|16723.28|16840.54|16720.54|9
1628447920000|2021-08-08 18:38:40|16841.01|16721.01|16849.04|16729.04|16849.04|16729.04|16841.01|16721.01|10
1628447930000|2021-08-08 18:38:50|16851.92|16731.92|16853.4|16733.4|16854.72|16734.72|16850.76|16730.76|10
1628447940000|2021-08-08 18:39:00|16853.77|16733.77|16857.12|16737.12|16858.3|16738.3|16853.77|16733.77|10
1628447950000|2021-08-08 18:39:10|16857.6|16737.6|16859.88|16739.88|16860.47|16740.47|16857.59|16737.59|10
1628447960000|2021-08-08 18:39:20|16860.03|16740.03|16857.35|16737.35|16860.12|16740.12|16857.35|16737.35|10
1628447970000|2021-08-08 18:39:30|16856.43|16736.43|16852.71|16732.71|16856.43|16736.43|16852.71|16732.71|10
1628447980000|2021-08-08 18:39:40|16853.69|16733.69|16851.78|16731.78|16853.69|16733.69|16851.78|16731.78|10
1628447990000|2021-08-08 18:39:50|16851.1|16731.1|16848.91|16728.91|16851.22|16731.22|16848.84|16728.84|10
1628448000000|2021-08-08 18:40:00|16848.88|16728.88|16848.46|16728.46|16849.23|16729.23|16847.47|16727.47|9
1628448010000|2021-08-08 18:40:10|16848.47|16728.47|16847.96|16727.96|16848.78|16728.78|16846.61|16726.61|10
1628448020000|2021-08-08 18:40:20|16848.24|16728.24|16850.12|16730.12|16850.12|16730.12|16848.24|16728.24|10
1628448030000|2021-08-08 18:40:30|16850.66|16730.66|16848.13|16728.13|16850.66|16730.66|16848.13|16728.13|10
1628448040000|2021-08-08 18:40:40|16847.45|16727.45|16844.97|16724.97|16847.45|16727.45|16844.61|16724.61|10
1628448050000|2021-08-08 18:40:50|16843.68|16723.68|16842.68|16722.68|16843.68|16723.68|16842.4|16722.4|10
1628448060000|2021-08-08 18:41:00|16842.71|16722.71|16839.51|16719.51|16842.71|16722.71|16839.51|16719.51|9
1628448070000|2021-08-08 18:41:10|16838.77|16718.77|16835.66|16715.66|16838.77|16718.77|16835.66|16715.66|10
1628448080000|2021-08-08 18:41:20|16834.49|16714.49|16833.69|16713.69|16835.23|16715.23|16832.84|16712.84|10
1628448090000|2021-08-08 18:41:30|16833.42|16713.42|16833.01|16713.01|16833.48|16713.48|16833.01|16713.01|10
1628448100000|2021-08-08 18:41:40|16831.39|16711.39|16829.52|16709.52|16831.39|16711.39|16828.73|16708.73|10
1628448110000|2021-08-08 18:41:50|16830.8|16710.8|16831.72|16711.72|16832.27|16712.27|16830.67|16710.67|10
1628448120000|2021-08-08 18:42:00|16832.05|16712.05|16830.88|16710.88|16832.97|16712.97|16830.88|16710.88|10
1628448130000|2021-08-08 18:42:10|16830.87|16710.87|16825.68|16705.68|16830.89|16710.89|16825.68|16705.68|10
1628448140000|2021-08-08 18:42:20|16825.02|16705.02|16823.77|16703.77|16825.02|16705.02|16822.66|16702.66|10
1628448150000|2021-08-08 18:42:30|16823.84|16703.84|16820.79|16700.79|16824.11|16704.11|16820.79|16700.79|10
1628448160000|2021-08-08 18:42:40|16819.48|16699.48|16823.05|16703.05|16823.05|16703.05|16818.53|16698.53|10
1628448170000|2021-08-08 18:42:50|16823.65|16703.65|16821.38|16701.38|16823.65|16703.65|16820.77|16700.77|9
1628448180000|2021-08-08 18:43:00|16821.5|16701.5|16820.83|16700.83|16821.5|16701.5|16820.68|16700.68|10
1628448190000|2021-08-08 18:43:10|16820.94|16700.94|16819.96|16699.96|16821|16701|16818.75|16698.75|10
1628448200000|2021-08-08 18:43:20|16819.69|16699.69|16816.19|16696.19|16819.69|16699.69|16815.8|16695.8|10
1628448210000|2021-08-08 18:43:30|16815.92|16695.92|16817.09|16697.09|16817.49|16697.49|16815.89|16695.89|10
1628448220000|2021-08-08 18:43:40|16817.16|16697.16|16815.15|16695.15|16817.16|16697.16|16813.97|16693.97|10
1628448230000|2021-08-08 18:43:50|16815.34|16695.34|16814.33|16694.33|16815.34|16695.34|16813.85|16693.85|10
1628448240000|2021-08-08 18:44:00|16814.14|16694.14|16813.27|16693.27|16814.17|16694.17|16812.39|16692.39|8
1628448250000|2021-08-08 18:44:10|16812.21|16692.21|16809.83|16689.83|16812.21|16692.21|16809.83|16689.83|10
1628448260000|2021-08-08 18:44:20|16809.75|16689.75|16810.64|16690.64|16811.33|16691.33|16809.75|16689.75|10
1628448270000|2021-08-08 18:44:30|16810.61|16690.61|16812.89|16692.89|16812.89|16692.89|16810.61|16690.61|10
1628448280000|2021-08-08 18:44:40|16813.82|16693.82|16813.22|16693.22|16814.27|16694.27|16812.71|16692.71|10
1628448290000|2021-08-08 18:44:50|16814.08|16694.08|16812.37|16692.37|16814.08|16694.08|16812.16|16692.16|9
1628448300000|2021-08-08 18:45:00|16812.38|16692.38|16813.71|16693.71|16814.74|16694.74|16812.35|16692.35|10
1628448310000|2021-08-08 18:45:10|16814.07|16694.07|16814.73|16694.73|16816.63|16696.63|16814.07|16694.07|10
1628448320000|2021-08-08 18:45:20|16812.86|16692.86|16806.46|16686.46|16812.86|16692.86|16806.19|16686.19|10
1628448330000|2021-08-08 18:45:30|16806.27|16686.27|16806.55|16686.55|16806.55|16686.55|16804.03|16684.03|10
1628448340000|2021-08-08 18:45:40|16805.36|16685.36|16805.48|16685.48|16807.4|16687.4|16804.81|16684.81|10
1628448350000|2021-08-08 18:45:50|16806.04|16686.04|16804.3|16684.3|16806.04|16686.04|16803.32|16683.32|10
1628448360000|2021-08-08 18:46:00|16803.06|16683.06|16799.54|16679.54|16803.65|16683.65|16799.54|16679.54|10
1628448370000|2021-08-08 18:46:10|16799.26|16679.26|16796.34|16676.34|16799.26|16679.26|16796.34|16676.34|10
1628448380000|2021-08-08 18:46:20|16796.36|16676.36|16791.09|16671.09|16796.36|16676.36|16791.09|16671.09|10
1628448390000|2021-08-08 18:46:30|16791.25|16671.25|16794.38|16674.38|16794.38|16674.38|16791.23|16671.23|10
1628448400000|2021-08-08 18:46:40|16795.17|16675.17|16797.07|16677.07|16797.07|16677.07|16794.49|16674.49|9
1628448410000|2021-08-08 18:46:50|16796.15|16676.15|16803.93|16683.93|16803.93|16683.93|16796.15|16676.15|10
1628448420000|2021-08-08 18:47:00|16805.76|16685.76|16807.15|16687.15|16808.38|16688.38|16805.76|16685.76|10
1628448430000|2021-08-08 18:47:10|16807.34|16687.34|16812.94|16692.94|16812.94|16692.94|16807.34|16687.34|10
1628448440000|2021-08-08 18:47:20|16815.08|16695.08|16834.66|16714.66|16834.66|16714.66|16815.08|16695.08|10
1628448450000|2021-08-08 18:47:30|16835.62|16715.62|16850.37|16730.37|16850.37|16730.37|16835.62|16715.62|10
1628448460000|2021-08-08 18:47:40|16855.97|16735.97|16861.28|16741.28|16861.28|16741.28|16855.97|16735.97|10
1628448470000|2021-08-08 18:47:50|16861.22|16741.22|16863.08|16743.08|16863.31|16743.31|16860.65|16740.65|10
1628448480000|2021-08-08 18:48:00|16863.22|16743.22|16869.2|16749.2|16869.2|16749.2|16863.17|16743.17|10
1628448490000|2021-08-08 18:48:10|16869.09|16749.09|16867.07|16747.07|16869.09|16749.09|16866.6|16746.6|9
1628448500000|2021-08-08 18:48:20|16867.42|16747.42|16868.04|16748.04|16869.66|16749.66|16867.36|16747.36|10
1628448510000|2021-08-08 18:48:30|16868.08|16748.08|16872.76|16752.76|16872.76|16752.76|16868.08|16748.08|10
1628448520000|2021-08-08 18:48:40|16872.71|16752.71|16874.29|16754.29|16875.03|16755.03|16872.71|16752.71|10
1628448530000|2021-08-08 18:48:50|16874.77|16754.77|16874.05|16754.05|16875.55|16755.55|16874.05|16754.05|10
1628448540000|2021-08-08 18:49:00|16873.81|16753.81|16870.04|16750.04|16873.81|16753.81|16870.04|16750.04|10
1628448550000|2021-08-08 18:49:10|16869.14|16749.14|16867.6|16747.6|16869.14|16749.14|16865.05|16745.05|9
1628448560000|2021-08-08 18:49:20|16867.45|16747.45|16861.8|16741.8|16867.57|16747.57|16861.29|16741.29|10
1628448570000|2021-08-08 18:49:30|16861.82|16741.82|16854.82|16734.82|16861.82|16741.82|16854.53|16734.53|10
1628448580000|2021-08-08 18:49:40|16853.89|16733.89|16849.64|16729.64|16853.89|16733.89|16849.17|16729.17|10
1628448590000|2021-08-08 18:49:50|16849.38|16729.38|16844.99|16724.99|16849.38|16729.38|16844.99|16724.99|10
1628448600000|2021-08-08 18:50:00|16844.07|16724.07|16841.88|16721.88|16844.34|16724.34|16841.88|16721.88|9
1628448610000|2021-08-08 18:50:10|16841.54|16721.54|16840.62|16720.62|16842.07|16722.07|16839.77|16719.77|10
1628448620000|2021-08-08 18:50:20|16840.61|16720.61|16841.68|16721.68|16841.69|16721.69|16840.52|16720.52|9
1628448630000|2021-08-08 18:50:30|16842.29|16722.29|16843.22|16723.22|16843.49|16723.49|16841.95|16721.95|10
1628448640000|2021-08-08 18:50:40|16843|16723|16845|16725|16845.44|16725.44|16842.47|16722.47|10
1628448650000|2021-08-08 18:50:50|16844.98|16724.98|16848.28|16728.28|16848.4|16728.4|16844.98|16724.98|9
1628448660000|2021-08-08 18:51:00|16849.59|16729.59|16853.95|16733.95|16854.16|16734.16|16849.59|16729.59|10
1628448670000|2021-08-08 18:51:10|16854|16734|16856.68|16736.68|16857.08|16737.08|16854|16734|10
1628448680000|2021-08-08 18:51:20|16857.94|16737.94|16858.77|16738.77|16859.19|16739.19|16857.89|16737.89|10
1628448690000|2021-08-08 18:51:30|16857.57|16737.57|16857.66|16737.66|16857.88|16737.88|16857.45|16737.45|10
1628448700000|2021-08-08 18:51:40|16857.75|16737.75|16859.44|16739.44|16859.46|16739.46|16857.46|16737.46|9
1628448710000|2021-08-08 18:51:50|16859.35|16739.35|16860.05|16740.05|16860.05|16740.05|16858.05|16738.05|10
1628448720000|2021-08-08 18:52:00|16859.87|16739.87|16859.12|16739.12|16860.17|16740.17|16858.68|16738.68|9
1628448730000|2021-08-08 18:52:10|16858.89|16738.89|16857.46|16737.46|16858.9|16738.9|16856.22|16736.22|9
1628448740000|2021-08-08 18:52:20|16857.52|16737.52|16856.5|16736.5|16857.52|16737.52|16856.5|16736.5|10
1628448750000|2021-08-08 18:52:30|16856.52|16736.52|16854.07|16734.07|16856.52|16736.52|16854.07|16734.07|10
1628448760000|2021-08-08 18:52:40|16853.13|16733.13|16851.13|16731.13|16853.13|16733.13|16850.72|16730.72|10
1628448770000|2021-08-08 18:52:50|16851.67|16731.67|16848.07|16728.07|16851.67|16731.67|16846.99|16726.99|10
1628448780000|2021-08-08 18:53:00|16846.69|16726.69|16840.77|16720.77|16846.69|16726.69|16840.77|16720.77|10
1628448790000|2021-08-08 18:53:10|16840.66|16720.66|16834.84|16714.84|16840.66|16720.66|16834.84|16714.84|10
1628448800000|2021-08-08 18:53:20|16832.86|16712.86|16824.75|16704.75|16832.86|16712.86|16824.75|16704.75|10
1628448810000|2021-08-08 18:53:30|16824.24|16704.24|16819.19|16699.19|16824.24|16704.24|16819.19|16699.19|10
1628448820000|2021-08-08 18:53:40|16818.7|16698.7|16814.95|16694.95|16818.7|16698.7|16814.5|16694.5|10
1628448830000|2021-08-08 18:53:50|16814.47|16694.47|16812.62|16692.62|16814.47|16694.47|16812.58|16692.58|10
1628448840000|2021-08-08 18:54:00|16812.65|16692.65|16811.01|16691.01|16812.74|16692.74|16811.01|16691.01|9
1628448850000|2021-08-08 18:54:10|16810.34|16690.34|16807.29|16687.29|16810.34|16690.34|16807.29|16687.29|10
1628448860000|2021-08-08 18:54:20|16806.32|16686.32|16800.18|16680.18|16806.32|16686.32|16800.17|16680.17|10
1628448870000|2021-08-08 18:54:30|16799.18|16679.18|16798.8|16678.8|16799.18|16679.18|16797.44|16677.44|10
1628448880000|2021-08-08 18:54:40|16799.26|16679.26|16796.5|16676.5|16799.26|16679.26|16796.5|16676.5|10
1628448890000|2021-08-08 18:54:50|16796.54|16676.54|16795.24|16675.24|16796.78|16676.78|16795.24|16675.24|9
1628448900000|2021-08-08 18:55:00|16794.94|16674.94|16793.36|16673.36|16795.3|16675.3|16793.36|16673.36|10
1628448910000|2021-08-08 18:55:10|16793.35|16673.35|16794.86|16674.86|16795.19|16675.19|16793.16|16673.16|10
1628448920000|2021-08-08 18:55:20|16794.89|16674.89|16793.78|16673.78|16796.36|16676.36|16793.78|16673.78|10
1628448930000|2021-08-08 18:55:30|16793.53|16673.53|16789.42|16669.42|16793.53|16673.53|16789.42|16669.42|10
1628448940000|2021-08-08 18:55:40|16789.21|16669.21|16784|16664|16789.21|16669.21|16784|16664|10
1628448950000|2021-08-08 18:55:50|16784.81|16664.81|16782.39|16662.39|16785.11|16665.11|16782.27|16662.27|10
1628448960000|2021-08-08 18:56:00|16779.98|16659.98|16779.5|16659.5|16782.07|16662.07|16779.5|16659.5|10
1628448970000|2021-08-08 18:56:10|16779.26|16659.26|16776.37|16656.37|16779.26|16659.26|16776.37|16656.37|9
1628448980000|2021-08-08 18:56:20|16775.69|16655.69|16776.45|16656.45|16777.29|16657.29|16775.67|16655.67|9
1628448990000|2021-08-08 18:56:30|16776.08|16656.08|16775.85|16655.85|16776.52|16656.52|16775.62|16655.62|10
1628449000000|2021-08-08 18:56:40|16774.81|16654.81|16764.54|16644.54|16774.81|16654.81|16764.54|16644.54|10
1628449010000|2021-08-08 18:56:50|16764.52|16644.52|16761.1|16641.1|16764.52|16644.52|16761.1|16641.1|10
1628449020000|2021-08-08 18:57:00|16761.32|16641.32|16757.88|16637.88|16761.32|16641.32|16757.88|16637.88|10
1628449030000|2021-08-08 18:57:10|16757.34|16637.34|16751.5|16631.5|16757.59|16637.59|16751.5|16631.5|10
1628449040000|2021-08-08 18:57:20|16751.17|16631.17|16745.41|16625.41|16751.17|16631.17|16745.41|16625.41|10
1628449050000|2021-08-08 18:57:30|16742.37|16622.37|16737.22|16617.22|16742.37|16622.37|16736.53|16616.53|10
1628449060000|2021-08-08 18:57:40|16738.83|16618.83|16742.11|16622.11|16742.11|16622.11|16737.17|16617.17|10
1628449070000|2021-08-08 18:57:50|16742.87|16622.87|16736.67|16616.67|16743.34|16623.34|16736.61|16616.61|10
1628449080000|2021-08-08 18:58:00|16736.58|16616.58|16744.15|16624.15|16744.15|16624.15|16736.58|16616.58|10
1628449090000|2021-08-08 18:58:10|16747.15|16627.15|16761.65|16641.65|16761.65|16641.65|16747.15|16627.15|10
1628449100000|2021-08-08 18:58:20|16763.69|16643.69|16770.16|16650.16|16770.16|16650.16|16763.69|16643.69|10
1628449110000|2021-08-08 18:58:30|16772.93|16652.93|16773.42|16653.42|16776.14|16656.14|16772.93|16652.93|10
1628449120000|2021-08-08 18:58:40|16771.68|16651.68|16757.38|16637.38|16771.68|16651.68|16757.37|16637.37|10
1628449130000|2021-08-08 18:58:50|16755.16|16635.16|16750.89|16630.89|16756.47|16636.47|16750.89|16630.89|10
1628449140000|2021-08-08 18:59:00|16750.17|16630.17|16747.38|16627.38|16750.17|16630.17|16746.28|16626.28|10
1628449150000|2021-08-08 18:59:10|16747.73|16627.73|16755.35|16635.35|16755.35|16635.35|16747.73|16627.73|10
1628449160000|2021-08-08 18:59:20|16755.33|16635.33|16761.34|16641.34|16761.34|16641.34|16755.33|16635.33|10
1628449170000|2021-08-08 18:59:30|16761.43|16641.43|16764.25|16644.25|16764.25|16644.25|16761.43|16641.43|10
1628449180000|2021-08-08 18:59:40|16764.1|16644.1|16764.02|16644.02|16766.09|16646.09|16764.02|16644.02|10
1628449190000|2021-08-08 18:59:50|16764.1|16644.1|16767.73|16647.73|16768.24|16648.24|16763.98|16643.98|10
1628449200000|2021-08-08 19:00:00|16768.29|16648.29|16766.37|16646.37|16768.99|16648.99|16766.22|16646.22|10
1628449210000|2021-08-08 19:00:10|16766.42|16646.42|16767.19|16647.19|16767.81|16647.81|16765.99|16645.99|10
1628449220000|2021-08-08 19:00:20|16766.04|16646.04|16758.39|16638.39|16766.04|16646.04|16758.02|16638.02|10
1628449230000|2021-08-08 19:00:30|16757.64|16637.64|16754|16634|16757.64|16637.64|16753.81|16633.81|9
1628449240000|2021-08-08 19:00:40|16754.29|16634.29|16758.02|16638.02|16758.14|16638.14|16754.29|16634.29|10
1628449250000|2021-08-08 19:00:50|16757.99|16637.99|16753.5|16633.5|16757.99|16637.99|16752.68|16632.68|10
1628449260000|2021-08-08 19:01:00|16751.74|16631.74|16753.03|16633.03|16753.03|16633.03|16751.5|16631.5|10
1628449270000|2021-08-08 19:01:10|16753.47|16633.47|16753.99|16633.99|16754.69|16634.69|16753.39|16633.39|10
1628449280000|2021-08-08 19:01:20|16755.7|16635.7|16751.34|16631.34|16755.7|16635.7|16751.34|16631.34|10
1628449290000|2021-08-08 19:01:30|16750.56|16630.56|16752.82|16632.82|16753.24|16633.24|16750.56|16630.56|10
1628449300000|2021-08-08 19:01:40|16753.68|16633.68|16758.33|16638.33|16758.33|16638.33|16753.68|16633.68|10
1628449310000|2021-08-08 19:01:50|16757.96|16637.96|16760.29|16640.29|16760.29|16640.29|16757.96|16637.96|10
1628449320000|2021-08-08 19:02:00|16760.85|16640.85|16769.91|16649.91|16769.91|16649.91|16760.85|16640.85|10
1628449330000|2021-08-08 19:02:10|16769.95|16649.95|16774.67|16654.67|16775.41|16655.41|16769.95|16649.95|10
1628449340000|2021-08-08 19:02:20|16775|16655|16775.86|16655.86|16775.89|16655.89|16775|16655|10
1628449350000|2021-08-08 19:02:30|16776.03|16656.03|16778.02|16658.02|16778.53|16658.53|16776.03|16656.03|10
1628449360000|2021-08-08 19:02:40|16777.54|16657.54|16776.5|16656.5|16777.8|16657.8|16775.73|16655.73|10
1628449370000|2021-08-08 19:02:50|16777.21|16657.21|16779.45|16659.45|16779.45|16659.45|16776.43|16656.43|10
1628449380000|2021-08-08 19:03:00|16779.81|16659.81|16780.53|16660.53|16780.53|16660.53|16779.81|16659.81|10
1628449390000|2021-08-08 19:03:10|16780.44|16660.44|16780.15|16660.15|16782.31|16662.31|16780.15|16660.15|10
1628449400000|2021-08-08 19:03:20|16779.72|16659.72|16774.34|16654.34|16779.72|16659.72|16774.34|16654.34|10
1628449410000|2021-08-08 19:03:30|16774.57|16654.57|16761.97|16641.97|16774.66|16654.66|16761.97|16641.97|10
1628449420000|2021-08-08 19:03:40|16759.28|16639.28|16751.16|16631.16|16759.28|16639.28|16750.84|16630.84|10
1628449430000|2021-08-08 19:03:50|16752.81|16632.81|16755.36|16635.36|16755.36|16635.36|16752.81|16632.81|10
1628449440000|2021-08-08 19:04:00|16757.05|16637.05|16761.25|16641.25|16763.54|16643.54|16757.05|16637.05|10
1628449450000|2021-08-08 19:04:10|16760.07|16640.07|16754.2|16634.2|16760.07|16640.07|16754.2|16634.2|10
1628449460000|2021-08-08 19:04:20|16753.42|16633.42|16748.29|16628.29|16753.42|16633.42|16747.31|16627.31|10
1628449470000|2021-08-08 19:04:30|16747.93|16627.93|16739.91|16619.91|16747.93|16627.93|16739.91|16619.91|10
1628449480000|2021-08-08 19:04:40|16738.61|16618.61|16728.07|16608.07|16738.61|16618.61|16728.07|16608.07|10
1628449490000|2021-08-08 19:04:50|16728.84|16608.84|16733.82|16613.82|16734.5|16614.5|16728.84|16608.84|10
1628449500000|2021-08-08 19:05:00|16733.54|16613.54|16735.95|16615.95|16736.83|16616.83|16733.26|16613.26|10
1628449510000|2021-08-08 19:05:10|16734.91|16614.91|16732.33|16612.33|16734.91|16614.91|16731.54|16611.54|10
1628449520000|2021-08-08 19:05:20|16729.6|16609.6|16735.91|16615.91|16735.91|16615.91|16729.6|16609.6|10
1628449530000|2021-08-08 19:05:30|16737.41|16617.41|16742.05|16622.05|16742.05|16622.05|16737.41|16617.41|10
1628449540000|2021-08-08 19:05:40|16742.75|16622.75|16746.66|16626.66|16746.66|16626.66|16742.75|16622.75|10
1628449550000|2021-08-08 19:05:50|16747.09|16627.09|16750.68|16630.68|16750.68|16630.68|16747.09|16627.09|10
1628449560000|2021-08-08 19:06:00|16750.94|16630.94|16753.35|16633.35|16753.35|16633.35|16750.94|16630.94|10
1628449570000|2021-08-08 19:06:10|16752.19|16632.19|16745.51|16625.51|16753.17|16633.17|16745.51|16625.51|10
1628449580000|2021-08-08 19:06:20|16744.34|16624.34|16741.27|16621.27|16744.34|16624.34|16740.22|16620.22|10
1628449590000|2021-08-08 19:06:30|16739.84|16619.84|16734.91|16614.91|16739.84|16619.84|16734.91|16614.91|10
1628449600000|2021-08-08 19:06:40|16734.47|16614.47|16729.63|16609.63|16734.47|16614.47|16728.72|16608.72|10
1628449610000|2021-08-08 19:06:50|16729.74|16609.74|16727.5|16607.5|16730.39|16610.39|16727.5|16607.5|10
1628449620000|2021-08-08 19:07:00|16727.9|16607.9|16718.2|16598.2|16727.9|16607.9|16718.2|16598.2|10
1628449630000|2021-08-08 19:07:10|16717.64|16597.64|16718.71|16598.71|16719.7|16599.7|16716.24|16596.24|10
1628449640000|2021-08-08 19:07:20|16718.48|16598.48|16716.12|16596.12|16719.31|16599.31|16716.12|16596.12|10
1628449650000|2021-08-08 19:07:30|16714.38|16594.38|16706.29|16586.29|16714.65|16594.65|16706.29|16586.29|10
1628449660000|2021-08-08 19:07:40|16705.02|16585.02|16702.73|16582.73|16705.02|16585.02|16702.35|16582.35|10
1628449670000|2021-08-08 19:07:50|16700.92|16580.92|16702.46|16582.46|16702.46|16582.46|16700.47|16580.47|10
1628449680000|2021-08-08 19:08:00|16701.89|16581.89|16706.87|16586.87|16707.07|16587.07|16701.89|16581.89|10
1628449690000|2021-08-08 19:08:10|16705.97|16585.97|16701.9|16581.9|16705.97|16585.97|16701.9|16581.9|10
1628449700000|2021-08-08 19:08:20|16700.58|16580.58|16701.61|16581.61|16701.61|16581.61|16698.2|16578.2|9
1628449710000|2021-08-08 19:08:30|16700.78|16580.78|16702.74|16582.74|16702.74|16582.74|16700.64|16580.64|10
1628449720000|2021-08-08 19:08:40|16702.98|16582.98|16703.16|16583.16|16703.37|16583.37|16701.2|16581.2|10
1628449730000|2021-08-08 19:08:50|16704.17|16584.17|16705.32|16585.32|16705.66|16585.66|16704.17|16584.17|10
1628449740000|2021-08-08 19:09:00|16706|16586|16707.54|16587.54|16707.54|16587.54|16705.14|16585.14|9
1628449750000|2021-08-08 19:09:10|16708.39|16588.39|16714.97|16594.97|16714.97|16594.97|16708.27|16588.27|10
1628449760000|2021-08-08 19:09:20|16715.69|16595.69|16715.6|16595.6|16716.16|16596.16|16715.04|16595.04|10
1628449770000|2021-08-08 19:09:30|16715.19|16595.19|16715.58|16595.58|16716.56|16596.56|16714.17|16594.17|10
1628449780000|2021-08-08 19:09:40|16717.41|16597.41|16719.62|16599.62|16720.2|16600.2|16717.04|16597.04|10
1628449790000|2021-08-08 19:09:50|16719.35|16599.35|16718.28|16598.28|16719.35|16599.35|16716.48|16596.48|10
1628449800000|2021-08-08 19:10:00|16717.26|16597.26|16716.7|16596.7|16718.95|16598.95|16716.39|16596.39|9
1628449810000|2021-08-08 19:10:10|16717.33|16597.33|16715.27|16595.27|16717.33|16597.33|16715.27|16595.27|9
1628449820000|2021-08-08 19:10:20|16714.52|16594.52|16710.56|16590.56|16715.1|16595.1|16710.56|16590.56|10
1628449830000|2021-08-08 19:10:30|16707.65|16587.65|16697.78|16577.78|16707.65|16587.65|16697.78|16577.78|10
1628449840000|2021-08-08 19:10:40|16694.05|16574.05|16685.86|16565.86|16694.05|16574.05|16685.86|16565.86|10
1628449850000|2021-08-08 19:10:50|16686.19|16566.19|16682.45|16562.45|16686.28|16566.28|16681.55|16561.55|10
1628449860000|2021-08-08 19:11:00|16680.66|16560.66|16683.09|16563.09|16683.57|16563.57|16680.66|16560.66|9
1628449870000|2021-08-08 19:11:10|16682.13|16562.13|16678.29|16558.29|16682.92|16562.92|16678.29|16558.29|10
1628449880000|2021-08-08 19:11:20|16677.84|16557.84|16674.27|16554.27|16677.84|16557.84|16674.27|16554.27|10
1628449890000|2021-08-08 19:11:30|16674.12|16554.12|16672.08|16552.08|16674.12|16554.12|16672.02|16552.02|10
1628449900000|2021-08-08 19:11:40|16671.86|16551.86|16666.97|16546.97|16671.86|16551.86|16666.69|16546.69|10
1628449910000|2021-08-08 19:11:50|16666.56|16546.56|16663.95|16543.95|16666.56|16546.56|16663.95|16543.95|10
1628449920000|2021-08-08 19:12:00|16664.55|16544.55|16665.93|16545.93|16665.93|16545.93|16662.57|16542.57|10
1628449930000|2021-08-08 19:12:10|16664.37|16544.37|16660.15|16540.15|16666.22|16546.22|16660.15|16540.15|10
1628449940000|2021-08-08 19:12:20|16659.24|16539.24|16645.65|16525.65|16659.24|16539.24|16645.65|16525.65|10
1628449950000|2021-08-08 19:12:30|16646.47|16526.47|16642.76|16522.76|16646.47|16526.47|16641.2|16521.2|10
1628449960000|2021-08-08 19:12:40|16644.45|16524.45|16642.73|16522.73|16645.02|16525.02|16642.73|16522.73|10
1628449970000|2021-08-08 19:12:50|16643.78|16523.78|16646.46|16526.46|16646.9|16526.9|16643.73|16523.73|10
1628449980000|2021-08-08 19:13:00|16646.19|16526.19|16643.5|16523.5|16646.19|16526.19|16643.5|16523.5|10
1628449990000|2021-08-08 19:13:10|16643.4|16523.4|16638.76|16518.76|16643.4|16523.4|16638.76|16518.76|10
1628450000000|2021-08-08 19:13:20|16638.9|16518.9|16642.91|16522.91|16642.91|16522.91|16638.51|16518.51|10
1628450010000|2021-08-08 19:13:30|16643.06|16523.06|16646.16|16526.16|16646.16|16526.16|16643.06|16523.06|10
1628450020000|2021-08-08 19:13:40|16646.58|16526.58|16646.09|16526.09|16647.59|16527.59|16645.87|16525.87|10
1628450030000|2021-08-08 19:13:50|16645.8|16525.8|16638.75|16518.75|16645.8|16525.8|16638.75|16518.75|10
1628450040000|2021-08-08 19:14:00|16638.79|16518.79|16638.27|16518.27|16640.22|16520.22|16637.57|16517.57|10
1628450050000|2021-08-08 19:14:10|16640.03|16520.03|16639.92|16519.92|16641.7|16521.7|16639.67|16519.67|9
1628450060000|2021-08-08 19:14:20|16640.17|16520.17|16641.13|16521.13|16641.13|16521.13|16638.16|16518.16|10
1628450070000|2021-08-08 19:14:30|16641.2|16521.2|16634.87|16514.87|16641.2|16521.2|16634.32|16514.32|10
1628450080000|2021-08-08 19:14:40|16631.69|16511.69|16628.22|16508.22|16631.69|16511.69|16628.22|16508.22|10
1628450090000|2021-08-08 19:14:50|16628.58|16508.58|16627.19|16507.19|16629.68|16509.68|16626.48|16506.48|10
1628450100000|2021-08-08 19:15:00|16626.55|16506.55|16626.16|16506.16|16627.88|16507.88|16625.83|16505.83|10
1628450110000|2021-08-08 19:15:10|16626.28|16506.28|16627.19|16507.19|16627.19|16507.19|16625.3|16505.3|10
1628450120000|2021-08-08 19:15:20|16626.98|16506.98|16638.47|16518.47|16638.47|16518.47|16626.98|16506.98|10
1628450130000|2021-08-08 19:15:30|16639.35|16519.35|16638.74|16518.74|16640.26|16520.26|16638.69|16518.69|10
1628450140000|2021-08-08 19:15:40|16639.14|16519.14|16638.3|16518.3|16639.14|16519.14|16637.62|16517.62|9
1628450150000|2021-08-08 19:15:50|16638.63|16518.63|16638.17|16518.17|16638.87|16518.87|16636.9|16516.9|10
1628450160000|2021-08-08 19:16:00|16638.21|16518.21|16642|16522|16642|16522|16638.21|16518.21|10
1628450170000|2021-08-08 19:16:10|16641.74|16521.74|16643.23|16523.23|16645.13|16525.13|16641.74|16521.74|10
1628450180000|2021-08-08 19:16:20|16643.69|16523.69|16644.95|16524.95|16644.95|16524.95|16641.23|16521.23|10
1628450190000|2021-08-08 19:16:30|16645.25|16525.25|16652.39|16532.39|16652.39|16532.39|16645.25|16525.25|10
1628450200000|2021-08-08 19:16:40|16652.69|16532.69|16651.54|16531.54|16654.23|16534.23|16651.54|16531.54|10
1628450210000|2021-08-08 19:16:50|16651.09|16531.09|16645.69|16525.69|16651.09|16531.09|16644.6|16524.6|10
1628450220000|2021-08-08 19:17:00|16645.51|16525.51|16642.12|16522.12|16645.51|16525.51|16642.12|16522.12|10
1628450230000|2021-08-08 19:17:10|16641.9|16521.9|16633.08|16513.08|16641.9|16521.9|16633.08|16513.08|10
1628450240000|2021-08-08 19:17:20|16632.41|16512.41|16625.67|16505.67|16632.41|16512.41|16625.67|16505.67|10
1628450250000|2021-08-08 19:17:30|16622.24|16502.24|16617.89|16497.89|16622.24|16502.24|16616.52|16496.52|10
1628450260000|2021-08-08 19:17:40|16617.75|16497.75|16611.16|16491.16|16617.75|16497.75|16611.16|16491.16|10
1628450270000|2021-08-08 19:17:50|16613.15|16493.15|16613.91|16493.91|16613.91|16493.91|16610.7|16490.7|10
1628450280000|2021-08-08 19:18:00|16615.36|16495.36|16628.61|16508.61|16628.61|16508.61|16615.36|16495.36|10
1628450290000|2021-08-08 19:18:10|16628.67|16508.67|16636.05|16516.05|16636.11|16516.11|16628.67|16508.67|9
1628450300000|2021-08-08 19:18:20|16635.72|16515.72|16641.64|16521.64|16641.64|16521.64|16635.72|16515.72|10
1628450310000|2021-08-08 19:18:30|16642.57|16522.57|16646.35|16526.35|16646.35|16526.35|16642.49|16522.49|10
1628450320000|2021-08-08 19:18:40|16646.61|16526.61|16649.38|16529.38|16649.66|16529.66|16645.53|16525.53|10
1628450330000|2021-08-08 19:18:50|16648.88|16528.88|16645.85|16525.85|16648.88|16528.88|16645.85|16525.85|10
1628450340000|2021-08-08 19:19:00|16645.52|16525.52|16645.35|16525.35|16647.45|16527.45|16645.04|16525.04|10
1628450350000|2021-08-08 19:19:10|16644.94|16524.94|16646.35|16526.35|16646.35|16526.35|16644.94|16524.94|9
1628450360000|2021-08-08 19:19:20|16645.78|16525.78|16641.05|16521.05|16645.78|16525.78|16641.05|16521.05|10
1628450370000|2021-08-08 19:19:30|16640.12|16520.12|16638.03|16518.03|16640.12|16520.12|16637.26|16517.26|10
1628450380000|2021-08-08 19:19:40|16638.42|16518.42|16640.02|16520.02|16640.02|16520.02|16637.8|16517.8|10
1628450390000|2021-08-08 19:19:50|16639.29|16519.29|16635.4|16515.4|16639.29|16519.29|16635.31|16515.31|10
1628450400000|2021-08-08 19:20:00|16633.98|16513.98|16635.09|16515.09|16635.36|16515.36|16633|16513|10
1628450410000|2021-08-08 19:20:10|16635.48|16515.48|16641.02|16521.02|16641.02|16521.02|16635.48|16515.48|10
1628450420000|2021-08-08 19:20:20|16640.99|16520.99|16644.48|16524.48|16644.48|16524.48|16640.99|16520.99|10
1628450430000|2021-08-08 19:20:30|16646.35|16526.35|16652.49|16532.49|16652.49|16532.49|16646.35|16526.35|10
1628450440000|2021-08-08 19:20:40|16652.92|16532.92|16660.39|16540.39|16660.39|16540.39|16652.92|16532.92|9
1628450450000|2021-08-08 19:20:50|16660.44|16540.44|16663.72|16543.72|16663.72|16543.72|16660.44|16540.44|10
1628450460000|2021-08-08 19:21:00|16663.01|16543.01|16665.23|16545.23|16665.72|16545.72|16663.01|16543.01|10
1628450470000|2021-08-08 19:21:10|16664.62|16544.62|16663.62|16543.62|16664.62|16544.62|16662.3|16542.3|10
1628450480000|2021-08-08 19:21:20|16663.53|16543.53|16662.85|16542.85|16665.5|16545.5|16662.82|16542.82|10
1628450490000|2021-08-08 19:21:30|16661.99|16541.99|16660.38|16540.38|16661.99|16541.99|16660.38|16540.38|10
1628450500000|2021-08-08 19:21:40|16661.54|16541.54|16654.33|16534.33|16661.54|16541.54|16654.33|16534.33|9
1628450510000|2021-08-08 19:21:50|16654.71|16534.71|16646.58|16526.58|16654.71|16534.71|16646.41|16526.41|10
1628450520000|2021-08-08 19:22:00|16645.92|16525.92|16643.94|16523.94|16645.92|16525.92|16642.23|16522.23|10
1628450530000|2021-08-08 19:22:10|16643.21|16523.21|16640.78|16520.78|16643.46|16523.46|16640.78|16520.78|10
1628450540000|2021-08-08 19:22:20|16639.65|16519.65|16637.77|16517.77|16640.23|16520.23|16637.61|16517.61|10
1628450550000|2021-08-08 19:22:30|16637.76|16517.76|16634.68|16514.68|16637.86|16517.86|16634.68|16514.68|10
1628450560000|2021-08-08 19:22:40|16634.88|16514.88|16637.32|16517.32|16637.32|16517.32|16634.88|16514.88|9
1628450570000|2021-08-08 19:22:50|16639.1|16519.1|16645.88|16525.88|16646.15|16526.15|16639.1|16519.1|10
1628450580000|2021-08-08 19:23:00|16646.6|16526.6|16653.47|16533.47|16653.47|16533.47|16646.6|16526.6|10
1628450590000|2021-08-08 19:23:10|16654.21|16534.21|16654.96|16534.96|16654.96|16534.96|16653.11|16533.11|10
1628450600000|2021-08-08 19:23:20|16655.23|16535.23|16659.25|16539.25|16659.25|16539.25|16654.79|16534.79|10
1628450610000|2021-08-08 19:23:30|16659.43|16539.43|16660.16|16540.16|16661.78|16541.78|16659.43|16539.43|10
1628450620000|2021-08-08 19:23:40|16660.14|16540.14|16661.5|16541.5|16661.74|16541.74|16660.14|16540.14|10
1628450630000|2021-08-08 19:23:50|16661.61|16541.61|16660.54|16540.54|16662.35|16542.35|16660.54|16540.54|10
1628450640000|2021-08-08 19:24:00|16660.97|16540.97|16662.29|16542.29|16662.63|16542.63|16660.76|16540.76|10
1628450650000|2021-08-08 19:24:10|16662.39|16542.39|16662.67|16542.67|16663.94|16543.94|16661.76|16541.76|10
1628450660000|2021-08-08 19:24:20|16662.7|16542.7|16661.12|16541.12|16662.7|16542.7|16660.25|16540.25|10
1628450670000|2021-08-08 19:24:30|16661.06|16541.06|16660.8|16540.8|16661.06|16541.06|16659.42|16539.42|8
1628450680000|2021-08-08 19:24:40|16661.08|16541.08|16658.72|16538.72|16661.08|16541.08|16658.7|16538.7|8
1628450690000|2021-08-08 19:24:50|16658.98|16538.98|16660.47|16540.47|16660.47|16540.47|16658.37|16538.37|10
1628450700000|2021-08-08 19:25:00|16660.28|16540.28|16659.92|16539.92|16660.28|16540.28|16658.26|16538.26|10
1628450710000|2021-08-08 19:25:10|16659.85|16539.85|16661.4|16541.4|16661.75|16541.75|16659.85|16539.85|10
1628450720000|2021-08-08 19:25:20|16663.73|16543.73|16665.51|16545.51|16665.51|16545.51|16663.73|16543.73|10
1628450730000|2021-08-08 19:25:30|16664.31|16544.31|16664.02|16544.02|16665.61|16545.61|16663.89|16543.89|10
1628450740000|2021-08-08 19:25:40|16663.98|16543.98|16664.83|16544.83|16665.47|16545.47|16663.9|16543.9|10
1628450750000|2021-08-08 19:25:50|16665.38|16545.38|16669.91|16549.91|16670.27|16550.27|16665.38|16545.38|10
1628450760000|2021-08-08 19:26:00|16669.87|16549.87|16681.81|16561.81|16681.81|16561.81|16669.87|16549.87|10
1628450770000|2021-08-08 19:26:10|16684.63|16564.63|16693.69|16573.69|16693.69|16573.69|16684.63|16564.63|10
1628450780000|2021-08-08 19:26:20|16693.29|16573.29|16701.21|16581.21|16701.25|16581.25|16693.29|16573.29|10
1628450790000|2021-08-08 19:26:30|16702.35|16582.35|16706.02|16586.02|16706.11|16586.11|16702.35|16582.35|10
1628450800000|2021-08-08 19:26:40|16706.38|16586.38|16717.36|16597.36|16719.65|16599.65|16706.38|16586.38|10
1628450810000|2021-08-08 19:26:50|16719.02|16599.02|16722.69|16602.69|16722.69|16602.69|16718.48|16598.48|10
1628450820000|2021-08-08 19:27:00|16723.39|16603.39|16742.2|16622.2|16742.2|16622.2|16723.39|16603.39|10
1628450830000|2021-08-08 19:27:10|16742.95|16622.95|16754.34|16634.34|16754.34|16634.34|16742.95|16622.95|10
1628450840000|2021-08-08 19:27:20|16754.9|16634.9|16758.67|16638.67|16758.79|16638.79|16754.47|16634.47|10
1628450850000|2021-08-08 19:27:30|16758.39|16638.39|16770.3|16650.3|16770.3|16650.3|16758.39|16638.39|10
1628450860000|2021-08-08 19:27:40|16774.37|16654.37|16785.15|16665.15|16785.15|16665.15|16774.37|16654.37|9
1628450870000|2021-08-08 19:27:50|16786.65|16666.65|16794.25|16674.25|16794.25|16674.25|16786.65|16666.65|10
1628450880000|2021-08-08 19:28:00|16794.52|16674.52|16795.03|16675.03|16798.49|16678.49|16794.52|16674.52|9
1628450890000|2021-08-08 19:28:10|16794.06|16674.06|16779.97|16659.97|16794.06|16674.06|16779.72|16659.72|10
1628450900000|2021-08-08 19:28:20|16780.49|16660.49|16767.56|16647.56|16780.49|16660.49|16767.56|16647.56|10
1628450910000|2021-08-08 19:28:30|16767.52|16647.52|16769.75|16649.75|16769.88|16649.88|16767.52|16647.52|10
1628450920000|2021-08-08 19:28:40|16769.25|16649.25|16772.43|16652.43|16772.43|16652.43|16769.25|16649.25|10
1628450930000|2021-08-08 19:28:50|16771.68|16651.68|16774.98|16654.98|16774.98|16654.98|16771.68|16651.68|10
1628450940000|2021-08-08 19:29:00|16774.91|16654.91|16777.61|16657.61|16777.61|16657.61|16774.91|16654.91|10
1628450950000|2021-08-08 19:29:10|16777.46|16657.46|16782.45|16662.45|16782.45|16662.45|16777.46|16657.46|10
1628450960000|2021-08-08 19:29:20|16783.49|16663.49|16790.74|16670.74|16790.74|16670.74|16783.49|16663.49|10
1628450970000|2021-08-08 19:29:30|16790.39|16670.39|16791.07|16671.07|16792.19|16672.19|16789.52|16669.52|10
1628450980000|2021-08-08 19:29:40|16791.1|16671.1|16793.48|16673.48|16793.48|16673.48|16791.1|16671.1|10
1628450990000|2021-08-08 19:29:50|16794.51|16674.51|16796.47|16676.47|16797.51|16677.51|16794.31|16674.31|10
1628451000000|2021-08-08 19:30:00|16797.85|16677.85|16798.7|16678.7|16799.43|16679.43|16797.81|16677.81|10
1628451010000|2021-08-08 19:30:10|16799.81|16679.81|16801.82|16681.82|16803.09|16683.09|16799.81|16679.81|9
1628451020000|2021-08-08 19:30:20|16804.24|16684.24|16807.8|16687.8|16807.8|16687.8|16804.24|16684.24|10
1628451030000|2021-08-08 19:30:30|16807.5|16687.5|16810.75|16690.75|16810.75|16690.75|16806.75|16686.75|10
1628451040000|2021-08-08 19:30:40|16810.34|16690.34|16818.98|16698.98|16818.98|16698.98|16810.34|16690.34|10
1628451050000|2021-08-08 19:30:50|16820.66|16700.66|16825.87|16705.87|16826.02|16706.02|16820.66|16700.66|10
1628451060000|2021-08-08 19:31:00|16826.43|16706.43|16832.59|16712.59|16832.59|16712.59|16826.43|16706.43|10
1628451070000|2021-08-08 19:31:10|16833.15|16713.15|16834.75|16714.75|16837.45|16717.45|16833.15|16713.15|10
1628451080000|2021-08-08 19:31:20|16834.28|16714.28|16835.72|16715.72|16836.28|16716.28|16833.83|16713.83|10
1628451090000|2021-08-08 19:31:30|16835.11|16715.11|16829.52|16709.52|16835.11|16715.11|16829.52|16709.52|10
1628451100000|2021-08-08 19:31:40|16828.5|16708.5|16819.5|16699.5|16828.5|16708.5|16819.38|16699.38|10
1628451110000|2021-08-08 19:31:50|16819.44|16699.44|16816.44|16696.44|16820.2|16700.2|16816.44|16696.44|9
1628451120000|2021-08-08 19:32:00|16816.33|16696.33|16808.63|16688.63|16816.33|16696.33|16808.63|16688.63|10
1628451130000|2021-08-08 19:32:10|16807.63|16687.63|16796.89|16676.89|16807.63|16687.63|16796.89|16676.89|10
1628451140000|2021-08-08 19:32:20|16796.56|16676.56|16794.51|16674.51|16796.56|16676.56|16793.96|16673.96|10
1628451150000|2021-08-08 19:32:30|16794.88|16674.88|16790.48|16670.48|16794.88|16674.88|16790.48|16670.48|10
1628451160000|2021-08-08 19:32:40|16789.98|16669.98|16792.14|16672.14|16792.14|16672.14|16789.98|16669.98|10
1628451170000|2021-08-08 19:32:50|16792.02|16672.02|16799.03|16679.03|16799.03|16679.03|16792.02|16672.02|10
1628451180000|2021-08-08 19:33:00|16799.81|16679.81|16806.41|16686.41|16806.41|16686.41|16799.81|16679.81|10
1628451190000|2021-08-08 19:33:10|16805.98|16685.98|16802.55|16682.55|16805.98|16685.98|16802.55|16682.55|10
1628451200000|2021-08-08 19:33:20|16802.17|16682.17|16788.36|16668.36|16802.17|16682.17|16787.12|16667.12|10
1628451210000|2021-08-08 19:33:30|16789.04|16669.04|16798.36|16678.36|16798.97|16678.97|16789.04|16669.04|10
1628451220000|2021-08-08 19:33:40|16799.7|16679.7|16806.28|16686.28|16806.28|16686.28|16799.7|16679.7|10
1628451230000|2021-08-08 19:33:50|16805.91|16685.91|16809.98|16689.98|16809.98|16689.98|16805.91|16685.91|9
1628451240000|2021-08-08 19:34:00|16811.25|16691.25|16815.66|16695.66|16815.66|16695.66|16811.25|16691.25|10
1628451250000|2021-08-08 19:34:10|16815.45|16695.45|16817.26|16697.26|16817.26|16697.26|16815.13|16695.13|10
1628451260000|2021-08-08 19:34:20|16817.64|16697.64|16818.82|16698.82|16819.15|16699.15|16816.72|16696.72|10
1628451270000|2021-08-08 19:34:30|16819.11|16699.11|16816.91|16696.91|16819.11|16699.11|16816.76|16696.76|10
1628451280000|2021-08-08 19:34:40|16817.21|16697.21|16817.54|16697.54|16817.87|16697.87|16816.97|16696.97|10
1628451290000|2021-08-08 19:34:50|16818.33|16698.33|16827.88|16707.88|16827.88|16707.88|16818.33|16698.33|10
1628451300000|2021-08-08 19:35:00|16827.15|16707.15|16833.77|16713.77|16833.77|16713.77|16826.42|16706.42|10
1628451310000|2021-08-08 19:35:10|16833.55|16713.55|16835.99|16715.99|16836.08|16716.08|16833.55|16713.55|10
1628451320000|2021-08-08 19:35:20|16835.71|16715.71|16832.11|16712.11|16835.81|16715.81|16832.11|16712.11|10
1628451330000|2021-08-08 19:35:30|16831.81|16711.81|16824.45|16704.45|16831.82|16711.82|16823.95|16703.95|10
1628451340000|2021-08-08 19:35:40|16823.81|16703.81|16820.31|16700.31|16823.81|16703.81|16820.31|16700.31|10
1628451350000|2021-08-08 19:35:50|16821.33|16701.33|16824.93|16704.93|16824.93|16704.93|16818.96|16698.96|10
1628451360000|2021-08-08 19:36:00|16825.07|16705.07|16827.31|16707.31|16827.31|16707.31|16825.07|16705.07|10
1628451370000|2021-08-08 19:36:10|16825.96|16705.96|16828.83|16708.83|16829.06|16709.06|16825.96|16705.96|10
1628451380000|2021-08-08 19:36:20|16828.79|16708.79|16828.68|16708.68|16828.79|16708.79|16827.65|16707.65|9
1628451390000|2021-08-08 19:36:30|16828.96|16708.96|16831.32|16711.32|16831.63|16711.63|16828.96|16708.96|10
1628451400000|2021-08-08 19:36:40|16830.99|16710.99|16828.58|16708.58|16831.35|16711.35|16828.58|16708.58|9
1628451410000|2021-08-08 19:36:50|16828.7|16708.7|16829.14|16709.14|16830.71|16710.71|16828.7|16708.7|10
1628451420000|2021-08-08 19:37:00|16830.07|16710.07|16835.68|16715.68|16835.68|16715.68|16830.07|16710.07|10
1628451430000|2021-08-08 19:37:10|16835.18|16715.18|16834.58|16714.58|16835.18|16715.18|16833.56|16713.56|10
1628451440000|2021-08-08 19:37:20|16834.05|16714.05|16830.77|16710.77|16834.51|16714.51|16830.77|16710.77|10
1628451450000|2021-08-08 19:37:30|16830.89|16710.89|16825.74|16705.74|16830.89|16710.89|16825.74|16705.74|10
1628451460000|2021-08-08 19:37:40|16825.28|16705.28|16826.53|16706.53|16826.53|16706.53|16825.28|16705.28|10
1628451470000|2021-08-08 19:37:50|16825.27|16705.27|16825.44|16705.44|16825.69|16705.69|16824.15|16704.15|10
1628451480000|2021-08-08 19:38:00|16826.68|16706.68|16825.11|16705.11|16827.09|16707.09|16825.11|16705.11|10
1628451490000|2021-08-08 19:38:10|16825.31|16705.31|16824.81|16704.81|16825.39|16705.39|16824.31|16704.31|10
1628451500000|2021-08-08 19:38:20|16822.87|16702.87|16818.27|16698.27|16822.87|16702.87|16818.27|16698.27|10
1628451510000|2021-08-08 19:38:30|16817.69|16697.69|16817.1|16697.1|16818.63|16698.63|16816.66|16696.66|9
1628451520000|2021-08-08 19:38:40|16816.81|16696.81|16817.15|16697.15|16817.2|16697.2|16815.9|16695.9|10
1628451530000|2021-08-08 19:38:50|16817.19|16697.19|16817.15|16697.15|16818.14|16698.14|16817.15|16697.15|10
1628451540000|2021-08-08 19:39:00|16817.08|16697.08|16817.43|16697.43|16817.56|16697.56|16815.67|16695.67|9
1628451550000|2021-08-08 19:39:10|16817.62|16697.62|16817.45|16697.45|16817.69|16697.69|16816.77|16696.77|9
1628451560000|2021-08-08 19:39:20|16817.72|16697.72|16818.34|16698.34|16820.13|16700.13|16817.72|16697.72|10
1628451570000|2021-08-08 19:39:30|16817.86|16697.86|16814.75|16694.75|16817.86|16697.86|16814.75|16694.75|10
1628451580000|2021-08-08 19:39:40|16814.76|16694.76|16814.81|16694.81|16814.81|16694.81|16814.43|16694.43|9
1628451590000|2021-08-08 19:39:50|16813.9|16693.9|16810|16690|16813.9|16693.9|16810|16690|10
1628451600000|2021-08-08 19:40:00|16809.09|16689.09|16798.89|16678.89|16809.09|16689.09|16798.69|16678.69|10
1628451610000|2021-08-08 19:40:10|16797.79|16677.79|16799.94|16679.94|16799.94|16679.94|16797.27|16677.27|10
1628451620000|2021-08-08 19:40:20|16799.51|16679.51|16802.79|16682.79|16802.79|16682.79|16799.51|16679.51|10
1628451630000|2021-08-08 19:40:30|16803.11|16683.11|16800.46|16680.46|16803.46|16683.46|16800.46|16680.46|10
1628451640000|2021-08-08 19:40:40|16800.19|16680.19|16799.75|16679.75|16800.77|16680.77|16799.45|16679.45|10
1628451650000|2021-08-08 19:40:50|16799.82|16679.82|16800.01|16680.01|16800.01|16680.01|16798.86|16678.86|9
1628451660000|2021-08-08 19:41:00|16798.89|16678.89|16798.47|16678.47|16798.97|16678.97|16797.32|16677.32|9
1628451670000|2021-08-08 19:41:10|16798.43|16678.43|16797.73|16677.73|16798.43|16678.43|16797.37|16677.37|9
1628451680000|2021-08-08 19:41:20|16797.92|16677.92|16799.94|16679.94|16799.94|16679.94|16797.92|16677.92|10
1628451690000|2021-08-08 19:41:30|16799.19|16679.19|16798.39|16678.39|16799.93|16679.93|16798.27|16678.27|10
1628451700000|2021-08-08 19:41:40|16798.37|16678.37|16793.39|16673.39|16799.05|16679.05|16793.39|16673.39|9
1628451710000|2021-08-08 19:41:50|16793.56|16673.56|16790.86|16670.86|16793.56|16673.56|16790.86|16670.86|9
1628451720000|2021-08-08 19:42:00|16790.71|16670.71|16787.96|16667.96|16790.71|16670.71|16786.79|16666.79|10
1628451730000|2021-08-08 19:42:10|16788.15|16668.15|16784.96|16664.96|16788.15|16668.15|16784.96|16664.96|10
1628451740000|2021-08-08 19:42:20|16784.74|16664.74|16782.27|16662.27|16784.81|16664.81|16782.21|16662.21|10
1628451750000|2021-08-08 19:42:30|16782.52|16662.52|16785.95|16665.95|16785.95|16665.95|16782.52|16662.52|8
1628451760000|2021-08-08 19:42:40|16786.02|16666.02|16787.03|16667.03|16787.08|16667.08|16786.02|16666.02|10
1628451770000|2021-08-08 19:42:50|16787.71|16667.71|16787.96|16667.96|16788.05|16668.05|16786.99|16666.99|10
1628451780000|2021-08-08 19:43:00|16786.14|16666.14|16782.46|16662.46|16786.14|16666.14|16782.46|16662.46|10
1628451790000|2021-08-08 19:43:10|16782.45|16662.45|16781.13|16661.13|16782.45|16662.45|16781.09|16661.09|10
1628451800000|2021-08-08 19:43:20|16781.39|16661.39|16777.79|16657.79|16781.39|16661.39|16777.79|16657.79|10
1628451810000|2021-08-08 19:43:30|16777.34|16657.34|16776.96|16656.96|16777.34|16657.34|16776.87|16656.87|9
1628451820000|2021-08-08 19:43:40|16776.98|16656.98|16777.1|16657.1|16777.1|16657.1|16775.64|16655.64|10
1628451830000|2021-08-08 19:43:50|16778.23|16658.23|16779.82|16659.82|16779.82|16659.82|16778.23|16658.23|10
1628451840000|2021-08-08 19:44:00|16781.62|16661.62|16782.24|16662.24|16782.49|16662.49|16781.22|16661.22|10
1628451850000|2021-08-08 19:44:10|16782.39|16662.39|16778.54|16658.54|16782.39|16662.39|16778.54|16658.54|10
1628451860000|2021-08-08 19:44:20|16777.34|16657.34|16774.36|16654.36|16777.34|16657.34|16774.36|16654.36|9
1628451870000|2021-08-08 19:44:30|16774.26|16654.26|16769.86|16649.86|16776.22|16656.22|16768.6|16648.6|10
1628451880000|2021-08-08 19:44:40|16768.52|16648.52|16763.84|16643.84|16769.04|16649.04|16763.84|16643.84|10
1628451890000|2021-08-08 19:44:50|16763.77|16643.77|16759.7|16639.7|16763.77|16643.77|16759.7|16639.7|8
1628451900000|2021-08-08 19:45:00|16759.64|16639.64|16756.09|16636.09|16759.64|16639.64|16756.09|16636.09|9
1628451910000|2021-08-08 19:45:10|16755.99|16635.99|16754.32|16634.32|16755.99|16635.99|16752.7|16632.7|9
1628451920000|2021-08-08 19:45:20|16753.52|16633.52|16754.14|16634.14|16755.05|16635.05|16753.52|16633.52|10
1628451930000|2021-08-08 19:45:30|16753.46|16633.46|16746.61|16626.61|16753.46|16633.46|16746.3|16626.3|10
1628451940000|2021-08-08 19:45:40|16746.4|16626.4|16740.89|16620.89|16746.4|16626.4|16740.89|16620.89|10
1628451950000|2021-08-08 19:45:50|16740.82|16620.82|16733.19|16613.19|16740.82|16620.82|16732.97|16612.97|10
1628451960000|2021-08-08 19:46:00|16733.22|16613.22|16727.92|16607.92|16734.36|16614.36|16727.92|16607.92|10
1628451970000|2021-08-08 19:46:10|16727.73|16607.73|16719.63|16599.63|16727.73|16607.73|16719.63|16599.63|9
1628451980000|2021-08-08 19:46:20|16717.96|16597.96|16711.75|16591.75|16717.96|16597.96|16711.75|16591.75|10
1628451990000|2021-08-08 19:46:30|16710.7|16590.7|16710.89|16590.89|16710.89|16590.89|16708.08|16588.08|10
1628452000000|2021-08-08 19:46:40|16708.29|16588.29|16709.79|16589.79|16709.79|16589.79|16707.07|16587.07|10
1628452010000|2021-08-08 19:46:50|16710.25|16590.25|16707.69|16587.69|16711.99|16591.99|16707.69|16587.69|10
1628452020000|2021-08-08 19:47:00|16707.6|16587.6|16706.63|16586.63|16707.75|16587.75|16706.55|16586.55|10
1628452030000|2021-08-08 19:47:10|16705.94|16585.94|16704.69|16584.69|16707.08|16587.08|16704.69|16584.69|10
1628452040000|2021-08-08 19:47:20|16704.84|16584.84|16702.24|16582.24|16706.64|16586.64|16702.24|16582.24|10
1628452050000|2021-08-08 19:47:30|16703.32|16583.32|16702.1|16582.1|16703.32|16583.32|16701.64|16581.64|10
1628452060000|2021-08-08 19:47:40|16701.98|16581.98|16694.48|16574.48|16701.98|16581.98|16694.48|16574.48|10
1628452070000|2021-08-08 19:47:50|16693.31|16573.31|16689.06|16569.06|16693.96|16573.96|16688.89|16568.89|10
1628452080000|2021-08-08 19:48:00|16689.66|16569.66|16686.13|16566.13|16689.66|16569.66|16685.72|16565.72|10
1628452090000|2021-08-08 19:48:10|16688.26|16568.26|16690.62|16570.62|16692.98|16572.98|16688.23|16568.23|10
1628452100000|2021-08-08 19:48:20|16690.54|16570.54|16699.13|16579.13|16699.13|16579.13|16690.54|16570.54|10
1628452110000|2021-08-08 19:48:30|16699.64|16579.64|16703.26|16583.26|16703.83|16583.83|16699.64|16579.64|10
1628452120000|2021-08-08 19:48:40|16703.27|16583.27|16697.48|16577.48|16703.27|16583.27|16697.48|16577.48|10
1628452130000|2021-08-08 19:48:50|16697.11|16577.11|16693.07|16573.07|16697.14|16577.14|16692.58|16572.58|10
1628452140000|2021-08-08 19:49:00|16693.31|16573.31|16689.79|16569.79|16693.42|16573.42|16689.79|16569.79|10
1628452150000|2021-08-08 19:49:10|16690.26|16570.26|16688.81|16568.81|16691.06|16571.06|16688.81|16568.81|10
1628452160000|2021-08-08 19:49:20|16688.82|16568.82|16688.26|16568.26|16688.82|16568.82|16686.96|16566.96|10
1628452170000|2021-08-08 19:49:30|16688.24|16568.24|16695.66|16575.66|16695.66|16575.66|16688.24|16568.24|10
1628452180000|2021-08-08 19:49:40|16694.37|16574.37|16703.14|16583.14|16703.14|16583.14|16694.37|16574.37|10
1628452190000|2021-08-08 19:49:50|16704.73|16584.73|16709.68|16589.68|16709.72|16589.72|16704.73|16584.73|10
1628452200000|2021-08-08 19:50:00|16710.25|16590.25|16712.29|16592.29|16714.7|16594.7|16710.25|16590.25|10
1628452210000|2021-08-08 19:50:10|16712.1|16592.1|16708.46|16588.46|16712.1|16592.1|16707.91|16587.91|10
1628452220000|2021-08-08 19:50:20|16708.51|16588.51|16707.17|16587.17|16708.96|16588.96|16707.17|16587.17|9
1628452230000|2021-08-08 19:50:30|16708.21|16588.21|16706.81|16586.81|16708.71|16588.71|16706.45|16586.45|10
1628452240000|2021-08-08 19:50:40|16705.04|16585.04|16700.9|16580.9|16705.2|16585.2|16700.31|16580.31|10
1628452250000|2021-08-08 19:50:50|16700.4|16580.4|16700.51|16580.51|16701.32|16581.32|16699.86|16579.86|10
1628452260000|2021-08-08 19:51:00|16701.67|16581.67|16701.24|16581.24|16702.33|16582.33|16701.08|16581.08|9
1628452270000|2021-08-08 19:51:10|16701.19|16581.19|16693.63|16573.63|16701.19|16581.19|16693.63|16573.63|10
1628452280000|2021-08-08 19:51:20|16692.26|16572.26|16686.63|16566.63|16693.3|16573.3|16686.48|16566.48|10
1628452290000|2021-08-08 19:51:30|16685.88|16565.88|16683.35|16563.35|16685.88|16565.88|16682.79|16562.79|10
1628452300000|2021-08-08 19:51:40|16683.21|16563.21|16681.22|16561.22|16683.21|16563.21|16680.56|16560.56|10
1628452310000|2021-08-08 19:51:50|16680.7|16560.7|16678.11|16558.11|16680.98|16560.98|16678.11|16558.11|10
1628452320000|2021-08-08 19:52:00|16678.59|16558.59|16682.41|16562.41|16682.82|16562.82|16677.56|16557.56|9
1628452330000|2021-08-08 19:52:10|16682.24|16562.24|16680.9|16560.9|16682.24|16562.24|16680.82|16560.82|10
1628452340000|2021-08-08 19:52:20|16680.7|16560.7|16680.07|16560.07|16681.63|16561.63|16679.9|16559.9|10
1628452350000|2021-08-08 19:52:30|16681.32|16561.32|16678.48|16558.48|16681.34|16561.34|16678.48|16558.48|8
1628452360000|2021-08-08 19:52:40|16678.36|16558.36|16677.99|16557.99|16678.36|16558.36|16677.96|16557.96|9
1628452370000|2021-08-08 19:52:50|16678.9|16558.9|16678.54|16558.54|16679.16|16559.16|16678.3|16558.3|10
1628452380000|2021-08-08 19:53:00|16679.02|16559.02|16678.39|16558.39|16679.02|16559.02|16675.9|16555.9|10
1628452390000|2021-08-08 19:53:10|16677.93|16557.93|16688.54|16568.54|16688.54|16568.54|16677.93|16557.93|10
1628452400000|2021-08-08 19:53:20|16688.73|16568.73|16693.87|16573.87|16694.83|16574.83|16688.73|16568.73|10
1628452410000|2021-08-08 19:53:30|16693.56|16573.56|16692.62|16572.62|16693.56|16573.56|16691.57|16571.57|8
1628452420000|2021-08-08 19:53:40|16692.82|16572.82|16690.57|16570.57|16692.82|16572.82|16690.04|16570.04|10
1628452430000|2021-08-08 19:53:50|16689.4|16569.4|16684.94|16564.94|16689.4|16569.4|16684.94|16564.94|9
1628452440000|2021-08-08 19:54:00|16684.56|16564.56|16686.78|16566.78|16686.78|16566.78|16681.49|16561.49|10
1628452450000|2021-08-08 19:54:10|16689.2|16569.2|16692.99|16572.99|16692.99|16572.99|16689.08|16569.08|10
1628452460000|2021-08-08 19:54:20|16693.17|16573.17|16698.77|16578.77|16698.83|16578.83|16692.93|16572.93|10
1628452470000|2021-08-08 19:54:30|16698.61|16578.61|16704.25|16584.25|16704.25|16584.25|16698.61|16578.61|10
1628452480000|2021-08-08 19:54:40|16704.5|16584.5|16708.94|16588.94|16708.94|16588.94|16704.5|16584.5|10
1628452490000|2021-08-08 19:54:50|16709.15|16589.15|16710.05|16590.05|16710.37|16590.37|16708.99|16588.99|10
1628452500000|2021-08-08 19:55:00|16708.57|16588.57|16705.55|16585.55|16709.53|16589.53|16705.18|16585.18|10
1628452510000|2021-08-08 19:55:10|16705.96|16585.96|16706.42|16586.42|16706.51|16586.51|16705.52|16585.52|10
1628452520000|2021-08-08 19:55:20|16706.85|16586.85|16706.19|16586.19|16707.7|16587.7|16705.34|16585.34|10
1628452530000|2021-08-08 19:55:30|16706.24|16586.24|16706.42|16586.42|16707.84|16587.84|16706.24|16586.24|10
1628452540000|2021-08-08 19:55:40|16706.59|16586.59|16711.61|16591.61|16712.11|16592.11|16706.59|16586.59|9
1628452550000|2021-08-08 19:55:50|16713.28|16593.28|16713.53|16593.53|16714.18|16594.18|16712.45|16592.45|10
1628452560000|2021-08-08 19:56:00|16713.6|16593.6|16711.38|16591.38|16713.94|16593.94|16711.38|16591.38|10
1628452570000|2021-08-08 19:56:10|16711.49|16591.49|16718.62|16598.62|16718.62|16598.62|16711.49|16591.49|10
1628452580000|2021-08-08 19:56:20|16718.38|16598.38|16726.31|16606.31|16726.31|16606.31|16718.38|16598.38|10
1628452590000|2021-08-08 19:56:30|16729.54|16609.54|16741.34|16621.34|16741.34|16621.34|16729.54|16609.54|10
1628452600000|2021-08-08 19:56:40|16742.33|16622.33|16748.23|16628.23|16748.23|16628.23|16742.33|16622.33|10
1628452610000|2021-08-08 19:56:50|16750.69|16630.69|16754.04|16634.04|16754.35|16634.35|16750.31|16630.31|9
1628452620000|2021-08-08 19:57:00|16755.19|16635.19|16755.16|16635.16|16757.63|16637.63|16755.16|16635.16|10
1628452630000|2021-08-08 19:57:10|16755.19|16635.19|16753.27|16633.27|16757.08|16637.08|16753.27|16633.27|9
1628452640000|2021-08-08 19:57:20|16752.38|16632.38|16749.45|16629.45|16753.46|16633.46|16749.45|16629.45|10
1628452650000|2021-08-08 19:57:30|16750.43|16630.43|16749.42|16629.42|16751.16|16631.16|16749.38|16629.38|10
1628452660000|2021-08-08 19:57:40|16749.26|16629.26|16745.5|16625.5|16749.26|16629.26|16745.5|16625.5|10
1628452670000|2021-08-08 19:57:50|16744.83|16624.83|16741.59|16621.59|16744.83|16624.83|16740.72|16620.72|10
1628452680000|2021-08-08 19:58:00|16741.52|16621.52|16740.27|16620.27|16741.52|16621.52|16738.11|16618.11|10
1628452690000|2021-08-08 19:58:10|16740.31|16620.31|16747.54|16627.54|16747.54|16627.54|16740.31|16620.31|10
1628452700000|2021-08-08 19:58:20|16747.22|16627.22|16744.35|16624.35|16748.46|16628.46|16744.35|16624.35|10
1628452710000|2021-08-08 19:58:30|16743.76|16623.76|16740.57|16620.57|16743.76|16623.76|16739.91|16619.91|9
1628452720000|2021-08-08 19:58:40|16740.11|16620.11|16739.61|16619.61|16740.27|16620.27|16739.18|16619.18|10
1628452730000|2021-08-08 19:58:50|16739.59|16619.59|16740.91|16620.91|16742.08|16622.08|16739.59|16619.59|10
1628452740000|2021-08-08 19:59:00|16741.16|16621.16|16745.77|16625.77|16745.77|16625.77|16741.07|16621.07|10
1628452750000|2021-08-08 19:59:10|16746.2|16626.2|16747.53|16627.53|16747.64|16627.64|16744.86|16624.86|9
1628452760000|2021-08-08 19:59:20|16747.22|16627.22|16753.93|16633.93|16753.93|16633.93|16747.22|16627.22|10
1628452770000|2021-08-08 19:59:30|16754.26|16634.26|16758|16638|16758|16638|16754.17|16634.17|10
1628452780000|2021-08-08 19:59:40|16760.52|16640.52|16763.87|16643.87|16763.87|16643.87|16760.52|16640.52|10
1628452790000|2021-08-08 19:59:50|16764.97|16644.97|16773.59|16653.59|16774.11|16654.11|16764.97|16644.97|10
1628452800000|2021-08-08 20:00:00|16774.97|16654.97|16778.02|16658.02|16781.35|16661.35|16774.97|16654.97|10
1628452810000|2021-08-08 20:00:10|16779.38|16659.38|16773.2|16653.2|16779.38|16659.38|16773.2|16653.2|10
1628452820000|2021-08-08 20:00:20|16773.96|16653.96|16773.31|16653.31|16773.96|16653.96|16771.86|16651.86|10
1628452830000|2021-08-08 20:00:30|16774.72|16654.72|16781.81|16661.81|16781.81|16661.81|16774.46|16654.46|10
1628452840000|2021-08-08 20:00:40|16783.84|16663.84|16789.05|16669.05|16790.81|16670.81|16783.84|16663.84|10
1628452850000|2021-08-08 20:00:50|16790.65|16670.65|16793.01|16673.01|16793.01|16673.01|16790.45|16670.45|10
1628452860000|2021-08-08 20:01:00|16792.47|16672.47|16782.85|16662.85|16792.47|16672.47|16782.85|16662.85|10
1628452870000|2021-08-08 20:01:10|16781.39|16661.39|16772.06|16652.06|16781.39|16661.39|16772.06|16652.06|10
1628452880000|2021-08-08 20:01:20|16773.38|16653.38|16767.42|16647.42|16773.38|16653.38|16767.42|16647.42|10
1628452890000|2021-08-08 20:01:30|16766.02|16646.02|16750.1|16630.1|16766.02|16646.02|16750.1|16630.1|10
1628452900000|2021-08-08 20:01:40|16748.53|16628.53|16741.45|16621.45|16748.53|16628.53|16741.45|16621.45|10
1628452910000|2021-08-08 20:01:50|16741.4|16621.4|16737.93|16617.93|16741.4|16621.4|16737.93|16617.93|10
1628452920000|2021-08-08 20:02:00|16737.92|16617.92|16736.16|16616.16|16737.92|16617.92|16736.01|16616.01|10
1628452930000|2021-08-08 20:02:10|16737.31|16617.31|16733.44|16613.44|16737.31|16617.31|16733.44|16613.44|10
1628452940000|2021-08-08 20:02:20|16733.33|16613.33|16724.61|16604.61|16733.33|16613.33|16724.61|16604.61|10
1628452950000|2021-08-08 20:02:30|16722.77|16602.77|16720.87|16600.87|16724|16604|16720.87|16600.87|10
1628452960000|2021-08-08 20:02:40|16719.56|16599.56|16710.85|16590.85|16719.56|16599.56|16710.85|16590.85|10
1628452970000|2021-08-08 20:02:50|16710.04|16590.04|16705.86|16585.86|16710.11|16590.11|16705.86|16585.86|10
1628452980000|2021-08-08 20:03:00|16705.51|16585.51|16713.21|16593.21|16713.21|16593.21|16705.12|16585.12|10
1628452990000|2021-08-08 20:03:10|16713.7|16593.7|16718.99|16598.99|16718.99|16598.99|16713.7|16593.7|10
1628453000000|2021-08-08 20:03:20|16719.64|16599.64|16722.53|16602.53|16724.52|16604.52|16719.64|16599.64|10
1628453010000|2021-08-08 20:03:30|16722.48|16602.48|16720.97|16600.97|16722.53|16602.53|16720.29|16600.29|10
1628453020000|2021-08-08 20:03:40|16718.63|16598.63|16713.97|16593.97|16718.63|16598.63|16713.6|16593.6|10
1628453030000|2021-08-08 20:03:50|16714.26|16594.26|16715.86|16595.86|16715.86|16595.86|16713.57|16593.57|10
1628453040000|2021-08-08 20:04:00|16714.21|16594.21|16709.86|16589.86|16714.21|16594.21|16709.86|16589.86|10
1628453050000|2021-08-08 20:04:10|16709.5|16589.5|16703.39|16583.39|16709.5|16589.5|16703.26|16583.26|10
1628453060000|2021-08-08 20:04:20|16702.15|16582.15|16697.82|16577.82|16702.15|16582.15|16697.69|16577.69|10
1628453070000|2021-08-08 20:04:30|16696.66|16576.66|16696.32|16576.32|16696.66|16576.66|16695.75|16575.75|10
1628453080000|2021-08-08 20:04:40|16696.26|16576.26|16692.81|16572.81|16697.6|16577.6|16692.81|16572.81|10
1628453090000|2021-08-08 20:04:50|16692.7|16572.7|16692.92|16572.92|16692.92|16572.92|16691.7|16571.7|10
1628453100000|2021-08-08 20:05:00|16692.95|16572.95|16695.85|16575.85|16695.85|16575.85|16691.64|16571.64|10
1628453110000|2021-08-08 20:05:10|16696.09|16576.09|16699.48|16579.48|16699.48|16579.48|16696.09|16576.09|10
1628453120000|2021-08-08 20:05:20|16700.19|16580.19|16704.43|16584.43|16704.43|16584.43|16700.19|16580.19|10
1628453130000|2021-08-08 20:05:30|16703.65|16583.65|16694.15|16574.15|16703.65|16583.65|16693.93|16573.93|10
1628453140000|2021-08-08 20:05:40|16693.6|16573.6|16689.54|16569.54|16693.6|16573.6|16689.54|16569.54|9
1628453150000|2021-08-08 20:05:50|16689.44|16569.44|16688.38|16568.38|16689.44|16569.44|16687.97|16567.97|10
1628453160000|2021-08-08 20:06:00|16688.73|16568.73|16689.68|16569.68|16689.86|16569.86|16687.88|16567.88|10
1628453170000|2021-08-08 20:06:10|16691.01|16571.01|16685.16|16565.16|16691.01|16571.01|16685.16|16565.16|10
1628453180000|2021-08-08 20:06:20|16685.28|16565.28|16681.61|16561.61|16685.36|16565.36|16681.61|16561.61|10
1628453190000|2021-08-08 20:06:30|16681.6|16561.6|16680.5|16560.5|16681.6|16561.6|16680.34|16560.34|10
1628453200000|2021-08-08 20:06:40|16680.69|16560.69|16680.8|16560.8|16680.8|16560.8|16676.3|16556.3|10
1628453210000|2021-08-08 20:06:50|16684.38|16564.38|16699.38|16579.38|16699.38|16579.38|16684.38|16564.38|10
1628453220000|2021-08-08 20:07:00|16700.84|16580.84|16706.71|16586.71|16706.71|16586.71|16700.84|16580.84|10
1628453230000|2021-08-08 20:07:10|16706.65|16586.65|16717.14|16597.14|16717.14|16597.14|16706.65|16586.65|10
1628453240000|2021-08-08 20:07:20|16717.47|16597.47|16723.17|16603.17|16723.17|16603.17|16715.67|16595.67|10
1628453250000|2021-08-08 20:07:30|16724.74|16604.74|16736.04|16616.04|16736.04|16616.04|16724.74|16604.74|10
1628453260000|2021-08-08 20:07:40|16738.06|16618.06|16748.32|16628.32|16748.32|16628.32|16738.06|16618.06|10
1628453270000|2021-08-08 20:07:50|16751.37|16631.37|16751.65|16631.65|16755.13|16635.13|16751.31|16631.31|10
1628453280000|2021-08-08 20:08:00|16754.58|16634.58|16754.27|16634.27|16756.03|16636.03|16754.07|16634.07|10
1628453290000|2021-08-08 20:08:10|16752.94|16632.94|16740.55|16620.55|16752.94|16632.94|16740.55|16620.55|10
1628453300000|2021-08-08 20:08:20|16738.35|16618.35|16727.51|16607.51|16738.35|16618.35|16727.51|16607.51|10
1628453310000|2021-08-08 20:08:30|16726.32|16606.32|16715.23|16595.23|16726.32|16606.32|16715.23|16595.23|10
1628453320000|2021-08-08 20:08:40|16714.9|16594.9|16704.39|16584.39|16714.9|16594.9|16703.45|16583.45|10
1628453330000|2021-08-08 20:08:50|16705.02|16585.02|16719.95|16599.95|16719.95|16599.95|16705.02|16585.02|10
1628453340000|2021-08-08 20:09:00|16721.28|16601.28|16736.92|16616.92|16736.92|16616.92|16721.24|16601.24|10
1628453350000|2021-08-08 20:09:10|16737.35|16617.35|16743.21|16623.21|16743.53|16623.53|16737.35|16617.35|9
1628453360000|2021-08-08 20:09:20|16742.79|16622.79|16746.67|16626.67|16746.67|16626.67|16742.72|16622.72|10
1628453370000|2021-08-08 20:09:30|16747.09|16627.09|16752.76|16632.76|16752.76|16632.76|16746.64|16626.64|10
1628453380000|2021-08-08 20:09:40|16753.97|16633.97|16757.18|16637.18|16757.57|16637.57|16753.97|16633.97|10
1628453390000|2021-08-08 20:09:50|16757.62|16637.62|16758.92|16638.92|16760.02|16640.02|16757.6|16637.6|10
1628453400000|2021-08-08 20:10:00|16759.01|16639.01|16759.97|16639.97|16761.31|16641.31|16759.01|16639.01|10
1628453410000|2021-08-08 20:10:10|16760.15|16640.15|16758.2|16638.2|16760.15|16640.15|16758.2|16638.2|10
1628453420000|2021-08-08 20:10:20|16757.23|16637.23|16751.47|16631.47|16757.23|16637.23|16750.89|16630.89|10
1628453430000|2021-08-08 20:10:30|16751.08|16631.08|16759.14|16639.14|16759.14|16639.14|16751.08|16631.08|10
1628453440000|2021-08-08 20:10:40|16759.45|16639.45|16763.29|16643.29|16763.29|16643.29|16759.45|16639.45|10
1628453450000|2021-08-08 20:10:50|16764.69|16644.69|16770.45|16650.45|16771.32|16651.32|16764.69|16644.69|10
1628453460000|2021-08-08 20:11:00|16770.22|16650.22|16772.2|16652.2|16772.43|16652.43|16770.22|16650.22|10
1628453470000|2021-08-08 20:11:10|16772.8|16652.8|16768.87|16648.87|16773.24|16653.24|16768.87|16648.87|10
1628453480000|2021-08-08 20:11:20|16768.52|16648.52|16763.52|16643.52|16768.52|16648.52|16763.52|16643.52|10
1628453490000|2021-08-08 20:11:30|16763.87|16643.87|16762.78|16642.78|16763.87|16643.87|16762.56|16642.56|9
1628453500000|2021-08-08 20:11:40|16762.14|16642.14|16763.8|16643.8|16764.31|16644.31|16761.76|16641.76|10
1628453510000|2021-08-08 20:11:50|16763.78|16643.78|16766|16646|16766|16646|16762.31|16642.31|10
1628453520000|2021-08-08 20:12:00|16766.47|16646.47|16771.76|16651.76|16771.76|16651.76|16766.35|16646.35|10
1628453530000|2021-08-08 20:12:10|16771.85|16651.85|16774.32|16654.32|16774.32|16654.32|16771.85|16651.85|10
1628453540000|2021-08-08 20:12:20|16774.59|16654.59|16775.59|16655.59|16777.19|16657.19|16774.53|16654.53|10
1628453550000|2021-08-08 20:12:30|16775.08|16655.08|16770.56|16650.56|16775.08|16655.08|16769.93|16649.93|10
1628453560000|2021-08-08 20:12:40|16770.92|16650.92|16771.55|16651.55|16771.89|16651.89|16768.87|16648.87|10
1628453570000|2021-08-08 20:12:50|16771.79|16651.79|16768.43|16648.43|16771.79|16651.79|16768.2|16648.2|10
1628453580000|2021-08-08 20:13:00|16768.38|16648.38|16767.24|16647.24|16768.77|16648.77|16767.24|16647.24|10
1628453590000|2021-08-08 20:13:10|16766.6|16646.6|16761.34|16641.34|16767.08|16647.08|16761.34|16641.34|10
1628453600000|2021-08-08 20:13:20|16758.89|16638.89|16758.57|16638.57|16758.89|16638.89|16754.97|16634.97|10
1628453610000|2021-08-08 20:13:30|16758.61|16638.61|16776.82|16656.82|16776.82|16656.82|16758.61|16638.61|10
1628453620000|2021-08-08 20:13:40|16786.02|16666.02|16783.13|16663.13|16787.43|16667.43|16782.63|16662.63|10
1628453630000|2021-08-08 20:13:50|16781.95|16661.95|16781.11|16661.11|16782.4|16662.4|16779.98|16659.98|10
1628453640000|2021-08-08 20:14:00|16779.58|16659.58|16774.27|16654.27|16779.58|16659.58|16774.15|16654.15|10
1628453650000|2021-08-08 20:14:10|16773.56|16653.56|16784.93|16664.93|16784.93|16664.93|16773.22|16653.22|10
1628453660000|2021-08-08 20:14:20|16785.73|16665.73|16793.4|16673.4|16793.4|16673.4|16785.73|16665.73|10
1628453670000|2021-08-08 20:14:30|16793.47|16673.47|16804.96|16684.96|16804.96|16684.96|16793.47|16673.47|10
1628453680000|2021-08-08 20:14:40|16805.85|16685.85|16812.5|16692.5|16812.5|16692.5|16805.85|16685.85|10
1628453690000|2021-08-08 20:14:50|16812.64|16692.64|16810.54|16690.54|16814.75|16694.75|16810.41|16690.41|10
1628453700000|2021-08-08 20:15:00|16810.77|16690.77|16814.34|16694.34|16814.81|16694.81|16810.77|16690.77|10
1628453710000|2021-08-08 20:15:10|16815.27|16695.27|16827.21|16707.21|16827.21|16707.21|16815.27|16695.27|10
1628453720000|2021-08-08 20:15:20|16827.37|16707.37|16835.2|16715.2|16835.2|16715.2|16826.39|16706.39|10
1628453730000|2021-08-08 20:15:30|16835.55|16715.55|16855.06|16735.06|16855.06|16735.06|16835.55|16715.55|9
1628453740000|2021-08-08 20:15:40|16858.3|16738.3|16861.79|16741.79|16861.79|16741.79|16857.93|16737.93|9
1628453750000|2021-08-08 20:15:50|16861.84|16741.84|16866.7|16746.7|16866.7|16746.7|16861.84|16741.84|10
1628453760000|2021-08-08 20:16:00|16866.58|16746.58|16868.35|16748.35|16868.88|16748.88|16866.33|16746.33|10
1628453770000|2021-08-08 20:16:10|16867.69|16747.69|16863.63|16743.63|16867.69|16747.69|16863.63|16743.63|10
1628453780000|2021-08-08 20:16:20|16864.85|16744.85|16868.76|16748.76|16868.76|16748.76|16863.95|16743.95|10
1628453790000|2021-08-08 20:16:30|16870.04|16750.04|16877.73|16757.73|16877.73|16757.73|16870.04|16750.04|10
1628453800000|2021-08-08 20:16:40|16878.16|16758.16|16884.53|16764.53|16884.53|16764.53|16878.16|16758.16|10
1628453810000|2021-08-08 20:16:50|16883.57|16763.57|16896.02|16776.02|16896.02|16776.02|16883.57|16763.57|10
1628453820000|2021-08-08 20:17:00|16897.21|16777.21|16906.07|16786.07|16906.07|16786.07|16897.21|16777.21|10
1628453830000|2021-08-08 20:17:10|16906.6|16786.6|16915.82|16795.82|16915.82|16795.82|16906.6|16786.6|10
1628453840000|2021-08-08 20:17:20|16914.59|16794.59|16915.15|16795.15|16915.59|16795.59|16913.12|16793.12|10
1628453850000|2021-08-08 20:17:30|16915.36|16795.36|16913.37|16793.37|16915.49|16795.49|16913.37|16793.37|10
1628453860000|2021-08-08 20:17:40|16913.34|16793.34|16915.75|16795.75|16915.75|16795.75|16913.04|16793.04|10
1628453870000|2021-08-08 20:17:50|16915.29|16795.29|16910.35|16790.35|16915.29|16795.29|16910.35|16790.35|10
1628453880000|2021-08-08 20:18:00|16910.39|16790.39|16914.97|16794.97|16914.97|16794.97|16910.09|16790.09|10
1628453890000|2021-08-08 20:18:10|16915.98|16795.98|16926.39|16806.39|16926.39|16806.39|16915.98|16795.98|10
1628453900000|2021-08-08 20:18:20|16928.21|16808.21|16939.48|16819.48|16939.48|16819.48|16926.91|16806.91|10
1628453910000|2021-08-08 20:18:30|16943.71|16823.71|16961.2|16841.2|16961.2|16841.2|16943.71|16823.71|10
1628453920000|2021-08-08 20:18:40|16961.76|16841.76|16973.81|16853.81|16973.81|16853.81|16961.76|16841.76|10
1628453930000|2021-08-08 20:18:50|16974.31|16854.31|16969.5|16849.5|16975.14|16855.14|16969.5|16849.5|10
1628453940000|2021-08-08 20:19:00|16968.87|16848.87|16965.08|16845.08|16970.22|16850.22|16964.34|16844.34|10
1628453950000|2021-08-08 20:19:10|16963.63|16843.63|16964.2|16844.2|16964.2|16844.2|16962.85|16842.85|10
1628453960000|2021-08-08 20:19:20|16964.32|16844.32|16963.91|16843.91|16964.75|16844.75|16962.38|16842.38|10
1628453970000|2021-08-08 20:19:30|16964.08|16844.08|16963.73|16843.73|16964.98|16844.98|16963.73|16843.73|10
1628453980000|2021-08-08 20:19:40|16962.66|16842.66|16955.15|16835.15|16962.66|16842.66|16954.91|16834.91|10
1628453990000|2021-08-08 20:19:50|16954.21|16834.21|16950.9|16830.9|16954.21|16834.21|16950.9|16830.9|10
1628454000000|2021-08-08 20:20:00|16951.61|16831.61|16953.34|16833.34|16953.99|16833.99|16951.61|16831.61|10
1628454010000|2021-08-08 20:20:10|16953.62|16833.62|16955.27|16835.27|16955.34|16835.34|16953.62|16833.62|10
1628454020000|2021-08-08 20:20:20|16954.73|16834.73|16950.92|16830.92|16954.73|16834.73|16950.92|16830.92|10
1628454030000|2021-08-08 20:20:30|16950.37|16830.37|16944.82|16824.82|16950.37|16830.37|16944.82|16824.82|9
1628454040000|2021-08-08 20:20:40|16945.45|16825.45|16943.33|16823.33|16945.9|16825.9|16943.33|16823.33|9
1628454050000|2021-08-08 20:20:50|16941.99|16821.99|16936.52|16816.52|16941.99|16821.99|16936.36|16816.36|10
1628454060000|2021-08-08 20:21:00|16938.17|16818.17|16924.8|16804.8|16938.17|16818.17|16924.8|16804.8|10
1628454070000|2021-08-08 20:21:10|16922.96|16802.96|16920.02|16800.02|16924.34|16804.34|16919.83|16799.83|10
1628454080000|2021-08-08 20:21:20|16918.38|16798.38|16921.15|16801.15|16921.15|16801.15|16918.3|16798.3|10
1628454090000|2021-08-08 20:21:30|16920.04|16800.04|16925.17|16805.17|16925.17|16805.17|16919.77|16799.77|10
1628454100000|2021-08-08 20:21:40|16926.45|16806.45|16935.72|16815.72|16935.88|16815.88|16926.45|16806.45|10
1628454110000|2021-08-08 20:21:50|16936.07|16816.07|16933.22|16813.22|16936.07|16816.07|16933.22|16813.22|10
1628454120000|2021-08-08 20:22:00|16932.92|16812.92|16926.04|16806.04|16932.92|16812.92|16926.04|16806.04|10
1628454130000|2021-08-08 20:22:10|16926.48|16806.48|16920.29|16800.29|16926.48|16806.48|16920.29|16800.29|10
1628454140000|2021-08-08 20:22:20|16918.32|16798.32|16912.07|16792.07|16918.32|16798.32|16912.07|16792.07|10
1628454150000|2021-08-08 20:22:30|16911.51|16791.51|16904.94|16784.94|16911.51|16791.51|16904.94|16784.94|10
1628454160000|2021-08-08 20:22:40|16903.9|16783.9|16902.63|16782.63|16903.9|16783.9|16901.93|16781.93|10
1628454170000|2021-08-08 20:22:50|16903.09|16783.09|16899.92|16779.92|16903.15|16783.15|16899.92|16779.92|10
1628454180000|2021-08-08 20:23:00|16900.17|16780.17|16900.34|16780.34|16901.04|16781.04|16899.38|16779.38|10
1628454190000|2021-08-08 20:23:10|16901.01|16781.01|16896.81|16776.81|16901.47|16781.47|16896.81|16776.81|10
1628454200000|2021-08-08 20:23:20|16896.45|16776.45|16899.32|16779.32|16899.32|16779.32|16896.23|16776.23|10
1628454210000|2021-08-08 20:23:30|16899.76|16779.76|16904.01|16784.01|16904.07|16784.07|16899.76|16779.76|10
1628454220000|2021-08-08 20:23:40|16904.39|16784.39|16900.37|16780.37|16904.39|16784.39|16899.57|16779.57|10
1628454230000|2021-08-08 20:23:50|16899.66|16779.66|16895.73|16775.73|16899.66|16779.66|16894.45|16774.45|9
1628454240000|2021-08-08 20:24:00|16896.99|16776.99|16901.71|16781.71|16902.55|16782.55|16896.46|16776.46|10
1628454250000|2021-08-08 20:24:10|16901.62|16781.62|16896.66|16776.66|16901.62|16781.62|16896.66|16776.66|10
1628454260000|2021-08-08 20:24:20|16894.87|16774.87|16890.89|16770.89|16894.87|16774.87|16890.89|16770.89|10
1628454270000|2021-08-08 20:24:30|16891.34|16771.34|16890.61|16770.61|16891.34|16771.34|16890.51|16770.51|9
1628454280000|2021-08-08 20:24:40|16890.7|16770.7|16889.9|16769.9|16890.7|16770.7|16889.9|16769.9|8
1628454290000|2021-08-08 20:24:50|16889.61|16769.61|16891.2|16771.2|16891.2|16771.2|16889.05|16769.05|10
1628454300000|2021-08-08 20:25:00|16891.97|16771.97|16893.18|16773.18|16893.18|16773.18|16891.97|16771.97|10
1628454310000|2021-08-08 20:25:10|16892.96|16772.96|16891.44|16771.44|16892.96|16772.96|16891.22|16771.22|10
1628454320000|2021-08-08 20:25:20|16891.52|16771.52|16889.34|16769.34|16891.52|16771.52|16889.34|16769.34|10
1628454330000|2021-08-08 20:25:30|16889.22|16769.22|16888.05|16768.05|16890.24|16770.24|16888.05|16768.05|9
1628454340000|2021-08-08 20:25:40|16888.03|16768.03|16882.35|16762.35|16888.08|16768.08|16882.27|16762.27|10
1628454350000|2021-08-08 20:25:50|16882.28|16762.28|16878.89|16758.89|16882.28|16762.28|16878.89|16758.89|10
1628454360000|2021-08-08 20:26:00|16878.68|16758.68|16876.8|16756.8|16878.82|16758.82|16876.8|16756.8|9
1628454370000|2021-08-08 20:26:10|16877.01|16757.01|16873.93|16753.93|16877.01|16757.01|16873.22|16753.22|10
1628454380000|2021-08-08 20:26:20|16871.2|16751.2|16863.05|16743.05|16871.24|16751.24|16863.05|16743.05|10
1628454390000|2021-08-08 20:26:30|16861.35|16741.35|16858.25|16738.25|16861.35|16741.35|16858.05|16738.05|10
1628454400000|2021-08-08 20:26:40|16858.31|16738.31|16856.55|16736.55|16858.46|16738.46|16856.41|16736.41|10
1628454410000|2021-08-08 20:26:50|16856.5|16736.5|16854.58|16734.58|16856.52|16736.52|16854.58|16734.58|9
1628454420000|2021-08-08 20:27:00|16852.72|16732.72|16851.46|16731.46|16852.95|16732.95|16850.14|16730.14|10
1628454430000|2021-08-08 20:27:10|16851.77|16731.77|16860.11|16740.11|16860.11|16740.11|16851.77|16731.77|10
1628454440000|2021-08-08 20:27:20|16862.78|16742.78|16872.97|16752.97|16872.97|16752.97|16862.78|16742.78|10
1628454450000|2021-08-08 20:27:30|16874.68|16754.68|16884.01|16764.01|16884.01|16764.01|16874.02|16754.02|10
1628454460000|2021-08-08 20:27:40|16885.97|16765.97|16889.84|16769.84|16889.97|16769.97|16885.97|16765.97|10
1628454470000|2021-08-08 20:27:50|16890.06|16770.06|16887.91|16767.91|16890.06|16770.06|16887.3|16767.3|10
1628454480000|2021-08-08 20:28:00|16887.66|16767.66|16878.62|16758.62|16887.66|16767.66|16878.62|16758.62|10
1628454490000|2021-08-08 20:28:10|16877.73|16757.73|16871.98|16751.98|16877.73|16757.73|16871.98|16751.98|10
1628454500000|2021-08-08 20:28:20|16871.83|16751.83|16869.52|16749.52|16871.83|16751.83|16867.61|16747.61|10
1628454510000|2021-08-08 20:28:30|16868.6|16748.6|16868.04|16748.04|16869.38|16749.38|16868.04|16748.04|10
1628454520000|2021-08-08 20:28:40|16867.08|16747.08|16860.64|16740.64|16867.3|16747.3|16860.64|16740.64|9
1628454530000|2021-08-08 20:28:50|16859.98|16739.98|16859.5|16739.5|16860.32|16740.32|16859.28|16739.28|10
1628454540000|2021-08-08 20:29:00|16859.81|16739.81|16857.2|16737.2|16859.81|16739.81|16857.2|16737.2|9
1628454550000|2021-08-08 20:29:10|16856.22|16736.22|16853.19|16733.19|16856.22|16736.22|16853.19|16733.19|9
1628454560000|2021-08-08 20:29:20|16852.85|16732.85|16848.2|16728.2|16852.85|16732.85|16847.24|16727.24|10
1628454570000|2021-08-08 20:29:30|16847.76|16727.76|16846.52|16726.52|16847.76|16727.76|16846.33|16726.33|10
1628454580000|2021-08-08 20:29:40|16846.62|16726.62|16848.41|16728.41|16848.65|16728.65|16846.16|16726.16|9
1628454590000|2021-08-08 20:29:50|16848.62|16728.62|16847.99|16727.99|16848.62|16728.62|16847.62|16727.62|10
1628454600000|2021-08-08 20:30:00|16848.35|16728.35|16861.8|16741.8|16861.8|16741.8|16848.35|16728.35|10
1628454610000|2021-08-08 20:30:10|16861.66|16741.66|16865.78|16745.78|16865.78|16745.78|16861.66|16741.66|10
1628454620000|2021-08-08 20:30:20|16866.56|16746.56|16870.24|16750.24|16870.24|16750.24|16866.56|16746.56|10
1628454630000|2021-08-08 20:30:30|16870.25|16750.25|16872.28|16752.28|16872.4|16752.4|16870.25|16750.25|10
1628454640000|2021-08-08 20:30:40|16872.44|16752.44|16872.26|16752.26|16873.66|16753.66|16872.26|16752.26|10
1628454650000|2021-08-08 20:30:50|16871.61|16751.61|16864.5|16744.5|16871.62|16751.62|16864.5|16744.5|10
1628454660000|2021-08-08 20:31:00|16864.75|16744.75|16861.06|16741.06|16864.75|16744.75|16861.06|16741.06|8
1628454670000|2021-08-08 20:31:10|16861.4|16741.4|16856.91|16736.91|16861.4|16741.4|16856.91|16736.91|9
1628454680000|2021-08-08 20:31:20|16855.28|16735.28|16847.83|16727.83|16855.28|16735.28|16847.83|16727.83|10
1628454690000|2021-08-08 20:31:30|16847.53|16727.53|16840.6|16720.6|16847.76|16727.76|16840.6|16720.6|10
1628454700000|2021-08-08 20:31:40|16840.51|16720.51|16831.79|16711.79|16840.51|16720.51|16830.7|16710.7|10
1628454710000|2021-08-08 20:31:50|16831.78|16711.78|16831.39|16711.39|16832.19|16712.19|16831.39|16711.39|10
1628454720000|2021-08-08 20:32:00|16832.11|16712.11|16836.49|16716.49|16836.73|16716.73|16832.11|16712.11|10
1628454730000|2021-08-08 20:32:10|16836.85|16716.85|16838.82|16718.82|16838.82|16718.82|16836.81|16716.81|10
1628454740000|2021-08-08 20:32:20|16839.36|16719.36|16839.88|16719.88|16841.52|16721.52|16839.29|16719.29|10
1628454750000|2021-08-08 20:32:30|16840.81|16720.81|16841.73|16721.73|16841.73|16721.73|16840.55|16720.55|8
1628454760000|2021-08-08 20:32:40|16842.39|16722.39|16843.79|16723.79|16844.27|16724.27|16842.39|16722.39|9
1628454770000|2021-08-08 20:32:50|16844.02|16724.02|16843.36|16723.36|16846.03|16726.03|16843.36|16723.36|10
1628454780000|2021-08-08 20:33:00|16843.58|16723.58|16841.38|16721.38|16843.58|16723.58|16841.38|16721.38|10
1628454790000|2021-08-08 20:33:10|16841.04|16721.04|16837.56|16717.56|16841.04|16721.04|16837.56|16717.56|10
1628454800000|2021-08-08 20:33:20|16837.02|16717.02|16834.72|16714.72|16837.02|16717.02|16834.65|16714.65|9
1628454810000|2021-08-08 20:33:30|16834.87|16714.87|16834.03|16714.03|16834.87|16714.87|16833.59|16713.59|10
1628454820000|2021-08-08 20:33:40|16833.46|16713.46|16831.77|16711.77|16834.05|16714.05|16831.5|16711.5|10
1628454830000|2021-08-08 20:33:50|16831.68|16711.68|16828.91|16708.91|16831.68|16711.68|16828.91|16708.91|10
1628454840000|2021-08-08 20:34:00|16828.41|16708.41|16827.37|16707.37|16828.41|16708.41|16827.37|16707.37|10
1628454850000|2021-08-08 20:34:10|16827.38|16707.38|16825.35|16705.35|16827.38|16707.38|16825.35|16705.35|10
1628454860000|2021-08-08 20:34:20|16825.46|16705.46|16824.89|16704.89|16825.46|16705.46|16824.1|16704.1|10
1628454870000|2021-08-08 20:34:30|16825.18|16705.18|16827.42|16707.42|16828.71|16708.71|16825.18|16705.18|10
1628454880000|2021-08-08 20:34:40|16828.02|16708.02|16828.52|16708.52|16829.07|16709.07|16828.02|16708.02|10
1628454890000|2021-08-08 20:34:50|16828.79|16708.79|16830.7|16710.7|16830.7|16710.7|16828.79|16708.79|10
1628454900000|2021-08-08 20:35:00|16830.34|16710.34|16830.4|16710.4|16830.4|16710.4|16830.34|16710.34|2
1628454910000|2021-08-08 20:35:10|16829.06|16709.06|16827.22|16707.22|16829.06|16709.06|16827.22|16707.22|9
1628454920000|2021-08-08 20:35:20|16827.21|16707.21|16825.56|16705.56|16828.38|16708.38|16825.56|16705.56|10
1628454930000|2021-08-08 20:35:30|16825.42|16705.42|16822.86|16702.86|16825.42|16705.42|16822.86|16702.86|10
1628454940000|2021-08-08 20:35:40|16822.59|16702.59|16815.81|16695.81|16822.68|16702.68|16815.81|16695.81|10
1628454950000|2021-08-08 20:35:50|16815.28|16695.28|16811.71|16691.71|16815.28|16695.28|16811.71|16691.71|10
1628454960000|2021-08-08 20:36:00|16810.41|16690.41|16805.96|16685.96|16810.41|16690.41|16805.96|16685.96|10
1628454970000|2021-08-08 20:36:10|16804.95|16684.95|16804.02|16684.02|16805.7|16685.7|16804.02|16684.02|9
1628454980000|2021-08-08 20:36:20|16803.86|16683.86|16800.02|16680.02|16804.28|16684.28|16800.02|16680.02|10
1628454990000|2021-08-08 20:36:30|16798.89|16678.89|16798.11|16678.11|16798.89|16678.89|16796.91|16676.91|10
1628455000000|2021-08-08 20:36:40|16796.94|16676.94|16797.21|16677.21|16797.22|16677.22|16796.04|16676.04|10
1628455010000|2021-08-08 20:36:50|16796.4|16676.4|16793.1|16673.1|16796.4|16676.4|16793.1|16673.1|10
1628455020000|2021-08-08 20:37:00|16793.41|16673.41|16789.54|16669.54|16793.51|16673.51|16789.54|16669.54|10
1628455030000|2021-08-08 20:37:10|16789.04|16669.04|16786.74|16666.74|16789.11|16669.11|16786.74|16666.74|10
1628455040000|2021-08-08 20:37:20|16787.18|16667.18|16780.04|16660.04|16787.18|16667.18|16780.04|16660.04|10
1628455050000|2021-08-08 20:37:30|16778.61|16658.61|16775.38|16655.38|16778.61|16658.61|16774.45|16654.45|10
1628455060000|2021-08-08 20:37:40|16775.15|16655.15|16772.69|16652.69|16775.58|16655.58|16772.69|16652.69|10
1628455070000|2021-08-08 20:37:50|16772.4|16652.4|16770.14|16650.14|16772.47|16652.47|16770.14|16650.14|10
1628455080000|2021-08-08 20:38:00|16770.03|16650.03|16771.76|16651.76|16771.76|16651.76|16769.85|16649.85|10
1628455090000|2021-08-08 20:38:10|16771.84|16651.84|16774.49|16654.49|16774.49|16654.49|16771.84|16651.84|10
1628455100000|2021-08-08 20:38:20|16774.63|16654.63|16774.56|16654.56|16774.67|16654.67|16773.21|16653.21|10
1628455110000|2021-08-08 20:38:30|16774.79|16654.79|16778.22|16658.22|16778.22|16658.22|16774.79|16654.79|10
1628455120000|2021-08-08 20:38:40|16778.45|16658.45|16778.49|16658.49|16779.04|16659.04|16778.31|16658.31|10
1628455130000|2021-08-08 20:38:50|16780.02|16660.02|16781.38|16661.38|16781.38|16661.38|16779.44|16659.44|10
1628455140000|2021-08-08 20:39:00|16781.62|16661.62|16781.16|16661.16|16781.72|16661.72|16781.16|16661.16|10
1628455150000|2021-08-08 20:39:10|16781.07|16661.07|16778.84|16658.84|16782.56|16662.56|16778.84|16658.84|10
1628455160000|2021-08-08 20:39:20|16778.54|16658.54|16776.74|16656.74|16778.98|16658.98|16776.74|16656.74|9
1628455170000|2021-08-08 20:39:30|16776.93|16656.93|16774.4|16654.4|16777.83|16657.83|16774.4|16654.4|10
1628455180000|2021-08-08 20:39:40|16774.91|16654.91|16771.07|16651.07|16774.91|16654.91|16770.83|16650.83|10
1628455190000|2021-08-08 20:39:50|16771.52|16651.52|16774.01|16654.01|16774.01|16654.01|16769.64|16649.64|10
1628455200000|2021-08-08 20:40:00|16774.05|16654.05|16780.09|16660.09|16780.17|16660.17|16774.05|16654.05|10
1628455210000|2021-08-08 20:40:10|16779.87|16659.87|16782.91|16662.91|16782.91|16662.91|16779.87|16659.87|10
1628455220000|2021-08-08 20:40:20|16782.81|16662.81|16784.48|16664.48|16784.5|16664.5|16782.8|16662.8|10
1628455230000|2021-08-08 20:40:30|16784.52|16664.52|16778.35|16658.35|16784.52|16664.52|16778.35|16658.35|10
1628455240000|2021-08-08 20:40:40|16778.03|16658.03|16774.83|16654.83|16778.03|16658.03|16774.11|16654.11|9
1628455250000|2021-08-08 20:40:50|16775.24|16655.24|16771.99|16651.99|16775.24|16655.24|16771.99|16651.99|10
1628455260000|2021-08-08 20:41:00|16771.88|16651.88|16769.75|16649.75|16771.92|16651.92|16769.39|16649.39|10
1628455270000|2021-08-08 20:41:10|16769.86|16649.86|16768.85|16648.85|16771.22|16651.22|16768.85|16648.85|10
1628455280000|2021-08-08 20:41:20|16768.95|16648.95|16768.95|16648.95|16770.17|16650.17|16768.95|16648.95|10
1628455290000|2021-08-08 20:41:30|16768.91|16648.91|16767.88|16647.88|16768.98|16648.98|16767.45|16647.45|10
1628455300000|2021-08-08 20:41:40|16767.91|16647.91|16765.84|16645.84|16768.73|16648.73|16765.84|16645.84|10
1628455310000|2021-08-08 20:41:50|16765.86|16645.86|16764.51|16644.51|16765.92|16645.92|16764.02|16644.02|10
1628455320000|2021-08-08 20:42:00|16764.72|16644.72|16764.2|16644.2|16765.19|16645.19|16763.94|16643.94|10
1628455330000|2021-08-08 20:42:10|16764.46|16644.46|16770.54|16650.54|16770.54|16650.54|16764.46|16644.46|9
1628455340000|2021-08-08 20:42:20|16770.92|16650.92|16770.74|16650.74|16770.92|16650.92|16769.77|16649.77|10
1628455350000|2021-08-08 20:42:30|16771.29|16651.29|16772.59|16652.59|16772.59|16652.59|16771.2|16651.2|10
1628455360000|2021-08-08 20:42:40|16772.69|16652.69|16775.66|16655.66|16775.77|16655.77|16772.67|16652.67|9
1628455370000|2021-08-08 20:42:50|16775.81|16655.81|16774.85|16654.85|16776.42|16656.42|16774.85|16654.85|8
1628455380000|2021-08-08 20:43:00|16774.55|16654.55|16772.79|16652.79|16774.55|16654.55|16771.92|16651.92|10
1628455390000|2021-08-08 20:43:10|16772.71|16652.71|16771.63|16651.63|16773|16653|16770.85|16650.85|10
1628455400000|2021-08-08 20:43:20|16771.61|16651.61|16773.75|16653.75|16773.75|16653.75|16771.22|16651.22|10
1628455410000|2021-08-08 20:43:30|16773.51|16653.51|16772.33|16652.33|16773.7|16653.7|16772.1|16652.1|10
1628455420000|2021-08-08 20:43:40|16772.45|16652.45|16771.72|16651.72|16773.38|16653.38|16771.39|16651.39|10
1628455430000|2021-08-08 20:43:50|16771.68|16651.68|16773.11|16653.11|16773.76|16653.76|16771.68|16651.68|7
1628455440000|2021-08-08 20:44:00|16772.57|16652.57|16767.99|16647.99|16772.57|16652.57|16767.99|16647.99|9
1628455450000|2021-08-08 20:44:10|16767.93|16647.93|16763.72|16643.72|16768.03|16648.03|16763.63|16643.63|10
1628455460000|2021-08-08 20:44:20|16763.87|16643.87|16764.11|16644.11|16764.73|16644.73|16763.76|16643.76|9
1628455470000|2021-08-08 20:44:30|16764.13|16644.13|16762.68|16642.68|16764.13|16644.13|16762.68|16642.68|8
1628455480000|2021-08-08 20:44:40|16762.71|16642.71|16762.53|16642.53|16762.71|16642.71|16761.34|16641.34|10
1628455490000|2021-08-08 20:44:50|16762.08|16642.08|16762.33|16642.33|16762.8|16642.8|16761.35|16641.35|10
1628455500000|2021-08-08 20:45:00|16762.73|16642.73|16767.41|16647.41|16767.41|16647.41|16762.73|16642.73|9
1628455510000|2021-08-08 20:45:10|16767.87|16647.87|16766.01|16646.01|16768.39|16648.39|16766.01|16646.01|10
1628455520000|2021-08-08 20:45:20|16765.98|16645.98|16759.14|16639.14|16765.98|16645.98|16759.14|16639.14|10
1628455530000|2021-08-08 20:45:30|16755.61|16635.61|16750.22|16630.22|16755.61|16635.61|16750.22|16630.22|10
1628455540000|2021-08-08 20:45:40|16749.44|16629.44|16746.97|16626.97|16749.56|16629.56|16746.97|16626.97|10
1628455550000|2021-08-08 20:45:50|16746.33|16626.33|16746.31|16626.31|16747.13|16627.13|16745.54|16625.54|10
1628455560000|2021-08-08 20:46:00|16744.13|16624.13|16742.22|16622.22|16744.13|16624.13|16742.22|16622.22|10
1628455570000|2021-08-08 20:46:10|16742.34|16622.34|16739.81|16619.81|16742.34|16622.34|16739.81|16619.81|10
1628455580000|2021-08-08 20:46:20|16739.33|16619.33|16737.93|16617.93|16740.56|16620.56|16737.93|16617.93|10
1628455590000|2021-08-08 20:46:30|16737.88|16617.88|16736.95|16616.95|16738.25|16618.25|16736.95|16616.95|10
1628455600000|2021-08-08 20:46:40|16737.02|16617.02|16736.4|16616.4|16737.02|16617.02|16735.37|16615.37|10
1628455610000|2021-08-08 20:46:50|16736.68|16616.68|16739.04|16619.04|16739.04|16619.04|16736.68|16616.68|9
1628455620000|2021-08-08 20:47:00|16739.03|16619.03|16738.56|16618.56|16740.12|16620.12|16738.26|16618.26|10
1628455630000|2021-08-08 20:47:10|16738.09|16618.09|16737.96|16617.96|16738.14|16618.14|16736.97|16616.97|10
1628455640000|2021-08-08 20:47:20|16738.48|16618.48|16738.73|16618.73|16740.43|16620.43|16738.47|16618.47|10
1628455650000|2021-08-08 20:47:30|16739.36|16619.36|16739.18|16619.18|16739.36|16619.36|16738.01|16618.01|10
1628455660000|2021-08-08 20:47:40|16739.58|16619.58|16734.58|16614.58|16739.69|16619.69|16734.58|16614.58|10
1628455670000|2021-08-08 20:47:50|16734.47|16614.47|16732.19|16612.19|16735.43|16615.43|16731.88|16611.88|10
1628455680000|2021-08-08 20:48:00|16730.55|16610.55|16723.14|16603.14|16731.36|16611.36|16723.14|16603.14|10
1628455690000|2021-08-08 20:48:10|16722.97|16602.97|16722.53|16602.53|16723.39|16603.39|16722.33|16602.33|10
1628455700000|2021-08-08 20:48:20|16723.12|16603.12|16720.9|16600.9|16723.12|16603.12|16718.77|16598.77|10
1628455710000|2021-08-08 20:48:30|16720.75|16600.75|16723.39|16603.39|16723.39|16603.39|16719.92|16599.92|10
1628455720000|2021-08-08 20:48:40|16724.08|16604.08|16728.69|16608.69|16728.69|16608.69|16724.08|16604.08|10
1628455730000|2021-08-08 20:48:50|16730.39|16610.39|16739.64|16619.64|16739.64|16619.64|16730.39|16610.39|10
1628455740000|2021-08-08 20:49:00|16740.93|16620.93|16748.04|16628.04|16748.04|16628.04|16740.93|16620.93|10
1628455750000|2021-08-08 20:49:10|16749.63|16629.63|16754.94|16634.94|16754.94|16634.94|16749.63|16629.63|10
1628455760000|2021-08-08 20:49:20|16755.96|16635.96|16763.81|16643.81|16763.81|16643.81|16755.96|16635.96|10
1628455770000|2021-08-08 20:49:30|16764.28|16644.28|16768.03|16648.03|16769.6|16649.6|16764.28|16644.28|10
1628455780000|2021-08-08 20:49:40|16768.65|16648.65|16768.62|16648.62|16768.65|16648.65|16767.24|16647.24|9
1628455790000|2021-08-08 20:49:50|16768.49|16648.49|16769.38|16649.38|16769.38|16649.38|16766.32|16646.32|10
1628455800000|2021-08-08 20:50:00|16769.26|16649.26|16774.27|16654.27|16774.27|16654.27|16769.02|16649.02|10
1628455810000|2021-08-08 20:50:10|16775.07|16655.07|16780.88|16660.88|16780.88|16660.88|16775.07|16655.07|10
1628455820000|2021-08-08 20:50:20|16783.04|16663.04|16785.65|16665.65|16785.95|16665.95|16782.2|16662.2|10
1628455830000|2021-08-08 20:50:30|16784.63|16664.63|16789.04|16669.04|16789.04|16669.04|16784.63|16664.63|10
1628455840000|2021-08-08 20:50:40|16789.73|16669.73|16793.6|16673.6|16793.6|16673.6|16789.73|16669.73|10
1628455850000|2021-08-08 20:50:50|16794.11|16674.11|16795.37|16675.37|16795.37|16675.37|16794.11|16674.11|10
1628455860000|2021-08-08 20:51:00|16794.87|16674.87|16799.45|16679.45|16800.16|16680.16|16794.87|16674.87|10
1628455870000|2021-08-08 20:51:10|16799.97|16679.97|16805|16685|16805|16685|16799.97|16679.97|10
1628455880000|2021-08-08 20:51:20|16806.97|16686.97|16809.53|16689.53|16809.53|16689.53|16806|16686|8
1628455890000|2021-08-08 20:51:30|16809.64|16689.64|16814.12|16694.12|16814.28|16694.28|16808.57|16688.57|10
1628455900000|2021-08-08 20:51:40|16814.81|16694.81|16823.78|16703.78|16823.78|16703.78|16814.81|16694.81|10
1628455910000|2021-08-08 20:51:50|16824.14|16704.14|16822.52|16702.52|16824.14|16704.14|16822.52|16702.52|10
1628455920000|2021-08-08 20:52:00|16822.89|16702.89|16826.01|16706.01|16826.01|16706.01|16822.89|16702.89|10
1628455930000|2021-08-08 20:52:10|16826.78|16706.78|16828.54|16708.54|16828.54|16708.54|16826.66|16706.66|10
1628455940000|2021-08-08 20:52:20|16828.39|16708.39|16830.61|16710.61|16830.97|16710.97|16828.17|16708.17|10
1628455950000|2021-08-08 20:52:30|16831.32|16711.32|16839.59|16719.59|16839.59|16719.59|16831.11|16711.11|10
1628455960000|2021-08-08 20:52:40|16840.6|16720.6|16846.58|16726.58|16846.58|16726.58|16840.56|16720.56|10
1628455970000|2021-08-08 20:52:50|16846.42|16726.42|16854.33|16734.33|16854.33|16734.33|16845.53|16725.53|10
1628455980000|2021-08-08 20:53:00|16854.53|16734.53|16864.45|16744.45|16864.45|16744.45|16854.53|16734.53|10
1628455990000|2021-08-08 20:53:10|16864.24|16744.24|16864.45|16744.45|16864.79|16744.79|16862.7|16742.7|10
1628456000000|2021-08-08 20:53:20|16865.3|16745.3|16868.05|16748.05|16868.05|16748.05|16864.01|16744.01|8
1628456010000|2021-08-08 20:53:30|16868.23|16748.23|16868.99|16748.99|16871.87|16751.87|16867.65|16747.65|10
1628456020000|2021-08-08 20:53:40|16868.76|16748.76|16859.15|16739.15|16868.76|16748.76|16858.11|16738.11|10
1628456030000|2021-08-08 20:53:50|16858.7|16738.7|16860.48|16740.48|16860.48|16740.48|16856.41|16736.41|10
1628456040000|2021-08-08 20:54:00|16859.26|16739.26|16860.83|16740.83|16861.27|16741.27|16858.71|16738.71|10
1628456050000|2021-08-08 20:54:10|16861.24|16741.24|16865.65|16745.65|16865.65|16745.65|16861.24|16741.24|10
1628456060000|2021-08-08 20:54:20|16865.78|16745.78|16869.35|16749.35|16869.35|16749.35|16865.78|16745.78|10
1628456070000|2021-08-08 20:54:30|16870.62|16750.62|16871.24|16751.24|16871.61|16751.61|16870.05|16750.05|10
1628456080000|2021-08-08 20:54:40|16871.91|16751.91|16873.08|16753.08|16873.08|16753.08|16871.91|16751.91|10
1628456090000|2021-08-08 20:54:50|16871.76|16751.76|16873.2|16753.2|16873.2|16753.2|16871.28|16751.28|10
1628456100000|2021-08-08 20:55:00|16872.9|16752.9|16869.07|16749.07|16872.9|16752.9|16869.07|16749.07|10
1628456110000|2021-08-08 20:55:10|16868.4|16748.4|16863.62|16743.62|16868.4|16748.4|16863.62|16743.62|10
1628456120000|2021-08-08 20:55:20|16863.07|16743.07|16855.7|16735.7|16863.07|16743.07|16855.7|16735.7|10
1628456130000|2021-08-08 20:55:30|16855.18|16735.18|16846.04|16726.04|16855.18|16735.18|16846.04|16726.04|10
1628456140000|2021-08-08 20:55:40|16846.39|16726.39|16838.53|16718.53|16846.39|16726.39|16838.43|16718.43|10
1628456150000|2021-08-08 20:55:50|16838.66|16718.66|16832.27|16712.27|16838.66|16718.66|16832.18|16712.18|10
1628456160000|2021-08-08 20:56:00|16830.66|16710.66|16825.48|16705.48|16830.66|16710.66|16825.48|16705.48|10
1628456170000|2021-08-08 20:56:10|16823.69|16703.69|16817.88|16697.88|16823.69|16703.69|16817.88|16697.88|10
1628456180000|2021-08-08 20:56:20|16818.32|16698.32|16818.03|16698.03|16818.32|16698.32|16817.51|16697.51|10
1628456190000|2021-08-08 20:56:30|16818.57|16698.57|16820.37|16700.37|16820.37|16700.37|16818.57|16698.57|10
1628456200000|2021-08-08 20:56:40|16820.47|16700.47|16815.53|16695.53|16820.47|16700.47|16815.53|16695.53|10
1628456210000|2021-08-08 20:56:50|16815.34|16695.34|16813.85|16693.85|16815.34|16695.34|16813.82|16693.82|10
1628456220000|2021-08-08 20:57:00|16813.87|16693.87|16812.2|16692.2|16813.87|16693.87|16811.86|16691.86|10
1628456230000|2021-08-08 20:57:10|16811.75|16691.75|16806.92|16686.92|16811.75|16691.75|16806.92|16686.92|10
1628456240000|2021-08-08 20:57:20|16806.05|16686.05|16804.7|16684.7|16806.9|16686.9|16804.69|16684.69|10
1628456250000|2021-08-08 20:57:30|16804.44|16684.44|16801.35|16681.35|16804.5|16684.5|16801.35|16681.35|10
1628456260000|2021-08-08 20:57:40|16799.84|16679.84|16797.64|16677.64|16799.84|16679.84|16797.64|16677.64|9
1628456270000|2021-08-08 20:57:50|16797.26|16677.26|16795.07|16675.07|16797.44|16677.44|16795.07|16675.07|10
1628456280000|2021-08-08 20:58:00|16794.62|16674.62|16790.53|16670.53|16794.62|16674.62|16790.53|16670.53|10
1628456290000|2021-08-08 20:58:10|16789.23|16669.23|16785.3|16665.3|16789.23|16669.23|16785.3|16665.3|10
1628456300000|2021-08-08 20:58:20|16785.44|16665.44|16781.17|16661.17|16785.44|16665.44|16781.03|16661.03|9
1628456310000|2021-08-08 20:58:30|16781.44|16661.44|16781.09|16661.09|16782.1|16662.1|16780.85|16660.85|10
1628456320000|2021-08-08 20:58:40|16782.08|16662.08|16786.42|16666.42|16786.42|16666.42|16782.08|16662.08|10
1628456330000|2021-08-08 20:58:50|16788.77|16668.77|16798.33|16678.33|16798.33|16678.33|16788.77|16668.77|10
1628456340000|2021-08-08 20:59:00|16804.24|16684.24|16814.73|16694.73|16814.73|16694.73|16804.24|16684.24|10
1628456350000|2021-08-08 20:59:10|16815.04|16695.04|16814.97|16694.97|16816.23|16696.23|16814.05|16694.05|10
1628456360000|2021-08-08 20:59:20|16813.66|16693.66|16805.76|16685.76|16813.66|16693.66|16805.76|16685.76|10
1628456370000|2021-08-08 20:59:30|16805.57|16685.57|16801.38|16681.38|16805.57|16685.57|16801.38|16681.38|10
1628456380000|2021-08-08 20:59:40|16801.1|16681.1|16797.17|16677.17|16801.1|16681.1|16797.17|16677.17|10
1628456390000|2021-08-08 20:59:50|16797.65|16677.65|16800.31|16680.31|16800.55|16680.55|16797.65|16677.65|10
1628456400000|2021-08-08 21:00:00|16801.11|16681.11|16808.92|16688.92|16808.92|16688.92|16801.11|16681.11|10
1628456410000|2021-08-08 21:00:10|16809.57|16689.57|16814.18|16694.18|16814.18|16694.18|16809.57|16689.57|10
1628456420000|2021-08-08 21:00:20|16815.73|16695.73|16817.61|16697.61|16817.61|16697.61|16815.73|16695.73|9
1628456430000|2021-08-08 21:00:30|16819.55|16699.55|16821.22|16701.22|16821.22|16701.22|16819.55|16699.55|10
1628456440000|2021-08-08 21:00:40|16821.4|16701.4|16823.11|16703.11|16823.11|16703.11|16821.4|16701.4|10
1628456450000|2021-08-08 21:00:50|16823.18|16703.18|16827.11|16707.11|16827.11|16707.11|16823.18|16703.18|10
1628456460000|2021-08-08 21:01:00|16827.54|16707.54|16829|16709|16829.21|16709.21|16827.41|16707.41|9
1628456470000|2021-08-08 21:01:10|16829.27|16709.27|16830.99|16710.99|16830.99|16710.99|16828.84|16708.84|10
1628456480000|2021-08-08 21:01:20|16831.21|16711.21|16834.49|16714.49|16834.49|16714.49|16831.21|16711.21|10
1628456490000|2021-08-08 21:01:30|16834.75|16714.75|16837|16717|16837.24|16717.24|16834.67|16714.67|10
1628456500000|2021-08-08 21:01:40|16837.46|16717.46|16842.18|16722.18|16842.18|16722.18|16837.39|16717.39|9
1628456510000|2021-08-08 21:01:50|16842.16|16722.16|16841.23|16721.23|16843.78|16723.78|16840.77|16720.77|10
1628456520000|2021-08-08 21:02:00|16841.01|16721.01|16842.1|16722.1|16843.09|16723.09|16840.78|16720.78|9
1628456530000|2021-08-08 21:02:10|16842.48|16722.48|16842.47|16722.47|16842.48|16722.48|16840.72|16720.72|10
1628456540000|2021-08-08 21:02:20|16842.01|16722.01|16845.3|16725.3|16845.3|16725.3|16841.93|16721.93|10
1628456550000|2021-08-08 21:02:30|16845.88|16725.88|16844.9|16724.9|16846.47|16726.47|16844.67|16724.67|9
1628456560000|2021-08-08 21:02:40|16844.82|16724.82|16844.69|16724.69|16846.27|16726.27|16844.42|16724.42|10
1628456570000|2021-08-08 21:02:50|16845.02|16725.02|16851.3|16731.3|16851.3|16731.3|16845.02|16725.02|9
1628456580000|2021-08-08 21:03:00|16856.25|16736.25|16863.56|16743.56|16863.56|16743.56|16856.11|16736.11|10
1628456590000|2021-08-08 21:03:10|16863.21|16743.21|16868.7|16748.7|16868.7|16748.7|16863.21|16743.21|10
1628456600000|2021-08-08 21:03:20|16869.4|16749.4|16872.57|16752.57|16872.61|16752.61|16869.07|16749.07|9
1628456610000|2021-08-08 21:03:30|16872.69|16752.69|16877.39|16757.39|16877.39|16757.39|16872.69|16752.69|10
1628456620000|2021-08-08 21:03:40|16877.21|16757.21|16878.24|16758.24|16878.66|16758.66|16876.96|16756.96|10
1628456630000|2021-08-08 21:03:50|16879.75|16759.75|16889.68|16769.68|16889.68|16769.68|16879.75|16759.75|10
1628456640000|2021-08-08 21:04:00|16891.74|16771.74|16893.21|16773.21|16893.77|16773.77|16891.4|16771.4|10
1628456650000|2021-08-08 21:04:10|16892.4|16772.4|16888.39|16768.39|16893.28|16773.28|16888.39|16768.39|10
1628456660000|2021-08-08 21:04:20|16888.57|16768.57|16884.81|16764.81|16888.57|16768.57|16884.81|16764.81|10
1628456670000|2021-08-08 21:04:30|16885.37|16765.37|16875.37|16755.37|16885.37|16765.37|16875.37|16755.37|10
1628456680000|2021-08-08 21:04:40|16873.51|16753.51|16869.82|16749.82|16873.51|16753.51|16868.36|16748.36|9
1628456690000|2021-08-08 21:04:50|16870.45|16750.45|16874.51|16754.51|16874.51|16754.51|16870.45|16750.45|9
1628456700000|2021-08-08 21:05:00|16875.12|16755.12|16876.2|16756.2|16876.99|16756.99|16874.65|16754.65|10
1628456710000|2021-08-08 21:05:10|16875.5|16755.5|16873.34|16753.34|16875.7|16755.7|16873.34|16753.34|10
1628456720000|2021-08-08 21:05:20|16872.88|16752.88|16869.25|16749.25|16872.88|16752.88|16869.25|16749.25|10
1628456730000|2021-08-08 21:05:30|16869.16|16749.16|16865.2|16745.2|16869.16|16749.16|16865.2|16745.2|10
1628456740000|2021-08-08 21:05:40|16865.06|16745.06|16861.23|16741.23|16865.06|16745.06|16861.23|16741.23|10
1628456750000|2021-08-08 21:05:50|16861.79|16741.79|16863.24|16743.24|16863.24|16743.24|16861.18|16741.18|10
1628456760000|2021-08-08 21:06:00|16863.36|16743.36|16862.12|16742.12|16863.7|16743.7|16862.12|16742.12|10
1628456770000|2021-08-08 21:06:10|16861.94|16741.94|16858.26|16738.26|16861.94|16741.94|16858.26|16738.26|10
1628456780000|2021-08-08 21:06:20|16858.23|16738.23|16857.25|16737.25|16858.23|16738.23|16855.65|16735.65|10
1628456790000|2021-08-08 21:06:30|16857.4|16737.4|16857.2|16737.2|16857.47|16737.47|16856.2|16736.2|10
1628456800000|2021-08-08 21:06:40|16857.07|16737.07|16857.17|16737.17|16857.17|16737.17|16855.33|16735.33|8
1628456810000|2021-08-08 21:06:50|16857.95|16737.95|16856.09|16736.09|16857.95|16737.95|16856.09|16736.09|10
1628456820000|2021-08-08 21:07:00|16855.82|16735.82|16852.36|16732.36|16857.04|16737.04|16852.36|16732.36|10
1628456830000|2021-08-08 21:07:10|16851.59|16731.59|16844.85|16724.85|16851.59|16731.59|16844.62|16724.62|10
1628456840000|2021-08-08 21:07:20|16844.98|16724.98|16843.79|16723.79|16846.29|16726.29|16843.77|16723.77|10
1628456850000|2021-08-08 21:07:30|16843.75|16723.75|16842.58|16722.58|16843.75|16723.75|16842.5|16722.5|9
1628456860000|2021-08-08 21:07:40|16841.85|16721.85|16837.57|16717.57|16841.85|16721.85|16837.27|16717.27|10
1628456870000|2021-08-08 21:07:50|16836.43|16716.43|16830.63|16710.63|16836.43|16716.43|16830.63|16710.63|9
1628456880000|2021-08-08 21:08:00|16829.88|16709.88|16828.79|16708.79|16829.88|16709.88|16828.79|16708.79|10
1628456890000|2021-08-08 21:08:10|16828.48|16708.48|16827.47|16707.47|16828.48|16708.48|16827.01|16707.01|8
1628456900000|2021-08-08 21:08:20|16827.5|16707.5|16831.41|16711.41|16831.41|16711.41|16827.5|16707.5|10
1628456910000|2021-08-08 21:08:30|16832.14|16712.14|16836.53|16716.53|16837.06|16717.06|16832.14|16712.14|9
1628456920000|2021-08-08 21:08:40|16836.22|16716.22|16843.47|16723.47|16843.47|16723.47|16836.22|16716.22|10
1628456930000|2021-08-08 21:08:50|16843.73|16723.73|16847.21|16727.21|16847.21|16727.21|16843.73|16723.73|10
1628456940000|2021-08-08 21:09:00|16846.87|16726.87|16849.21|16729.21|16849.21|16729.21|16846.84|16726.84|10
1628456950000|2021-08-08 21:09:10|16849.96|16729.96|16853.59|16733.59|16853.59|16733.59|16849.96|16729.96|10
1628456960000|2021-08-08 21:09:20|16853.22|16733.22|16853.37|16733.37|16853.37|16733.37|16852.46|16732.46|10
1628456970000|2021-08-08 21:09:30|16853.03|16733.03|16850.59|16730.59|16853.03|16733.03|16850.44|16730.44|10
1628456980000|2021-08-08 21:09:40|16850.34|16730.34|16852.26|16732.26|16852.26|16732.26|16850.13|16730.13|10
1628456990000|2021-08-08 21:09:50|16852.25|16732.25|16854.46|16734.46|16854.46|16734.46|16852.25|16732.25|10
1628457000000|2021-08-08 21:10:00|16854.39|16734.39|16858.47|16738.47|16858.47|16738.47|16854.39|16734.39|10
1628457010000|2021-08-08 21:10:10|16858.46|16738.46|16859.3|16739.3|16859.46|16739.46|16858.46|16738.46|10
1628457020000|2021-08-08 21:10:20|16859.23|16739.23|16855.15|16735.15|16859.23|16739.23|16855.15|16735.15|9
1628457030000|2021-08-08 21:10:30|16855.1|16735.1|16850.07|16730.07|16855.1|16735.1|16850|16730|9
1628457040000|2021-08-08 21:10:40|16850.33|16730.33|16849.34|16729.34|16850.66|16730.66|16849.34|16729.34|10
1628457050000|2021-08-08 21:10:50|16849.44|16729.44|16844.44|16724.44|16849.87|16729.87|16844.44|16724.44|10
1628457060000|2021-08-08 21:11:00|16843.43|16723.43|16835.57|16715.57|16843.43|16723.43|16835.57|16715.57|10
1628457070000|2021-08-08 21:11:10|16835.59|16715.59|16828.63|16708.63|16835.59|16715.59|16828.63|16708.63|9
1628457080000|2021-08-08 21:11:20|16828.62|16708.62|16825.14|16705.14|16828.62|16708.62|16825.14|16705.14|9
1628457090000|2021-08-08 21:11:30|16823.77|16703.77|16821.69|16701.69|16824.69|16704.69|16821.62|16701.62|10
1628457100000|2021-08-08 21:11:40|16820.61|16700.61|16818.17|16698.17|16820.61|16700.61|16817.93|16697.93|10
1628457110000|2021-08-08 21:11:50|16816.61|16696.61|16815.4|16695.4|16816.8|16696.8|16815.4|16695.4|10
1628457120000|2021-08-08 21:12:00|16815.54|16695.54|16819.7|16699.7|16819.7|16699.7|16814.36|16694.36|9
1628457130000|2021-08-08 21:12:10|16821.65|16701.65|16829.18|16709.18|16829.18|16709.18|16821.65|16701.65|10
1628457140000|2021-08-08 21:12:20|16829.89|16709.89|16833.62|16713.62|16833.68|16713.68|16829.89|16709.89|10
1628457150000|2021-08-08 21:12:30|16833.72|16713.72|16835.77|16715.77|16835.83|16715.83|16833.7|16713.7|10
1628457160000|2021-08-08 21:12:40|16836.89|16716.89|16842.96|16722.96|16842.96|16722.96|16836.89|16716.89|10
1628457170000|2021-08-08 21:12:50|16843.76|16723.76|16847.56|16727.56|16847.56|16727.56|16843.76|16723.76|10
1628457180000|2021-08-08 21:13:00|16847.64|16727.64|16848.67|16728.67|16849.82|16729.82|16847.64|16727.64|9
1628457190000|2021-08-08 21:13:10|16848.93|16728.93|16854.55|16734.55|16854.55|16734.55|16848.93|16728.93|10
1628457200000|2021-08-08 21:13:20|16854.97|16734.97|16856.12|16736.12|16856.14|16736.14|16854.77|16734.77|9
1628457210000|2021-08-08 21:13:30|16856.22|16736.22|16856.9|16736.9|16857.48|16737.48|16856.22|16736.22|9
1628457220000|2021-08-08 21:13:40|16856.76|16736.76|16856.12|16736.12|16857.71|16737.71|16856.12|16736.12|9
1628457230000|2021-08-08 21:13:50|16855.27|16735.27|16849.93|16729.93|16855.27|16735.27|16849.91|16729.91|10
1628457240000|2021-08-08 21:14:00|16849.96|16729.96|16850.9|16730.9|16850.9|16730.9|16848.7|16728.7|8
1628457250000|2021-08-08 21:14:10|16849.77|16729.77|16852.22|16732.22|16853.49|16733.49|16849.77|16729.77|10
1628457260000|2021-08-08 21:14:20|16852.42|16732.42|16851.63|16731.63|16852.42|16732.42|16850.28|16730.28|9
1628457270000|2021-08-08 21:14:30|16851.62|16731.62|16851.23|16731.23|16851.65|16731.65|16851.03|16731.03|10
1628457280000|2021-08-08 21:14:40|16851.17|16731.17|16852|16732|16852.01|16732.01|16850.67|16730.67|8
1628457290000|2021-08-08 21:14:50|16850.71|16730.71|16854.42|16734.42|16854.42|16734.42|16850.71|16730.71|10
1628457300000|2021-08-08 21:15:00|16854.35|16734.35|16854.96|16734.96|16854.96|16734.96|16853.67|16733.67|10
1628457310000|2021-08-08 21:15:10|16854.85|16734.85|16857.37|16737.37|16857.37|16737.37|16854.22|16734.22|9
1628457320000|2021-08-08 21:15:20|16857.4|16737.4|16859.11|16739.11|16859.34|16739.34|16857.4|16737.4|7
1628457330000|2021-08-08 21:15:30|16858.82|16738.82|16861.19|16741.19|16861.19|16741.19|16858.22|16738.22|10
1628457340000|2021-08-08 21:15:40|16861.35|16741.35|16862.33|16742.33|16862.38|16742.38|16861.35|16741.35|9
1628457350000|2021-08-08 21:15:50|16861.19|16741.19|16859.54|16739.54|16861.99|16741.99|16859.54|16739.54|10
1628457360000|2021-08-08 21:16:00|16859.78|16739.78|16861.1|16741.1|16861.1|16741.1|16859.42|16739.42|9
1628457370000|2021-08-08 21:16:10|16861.14|16741.14|16857.19|16737.19|16862.38|16742.38|16857.19|16737.19|10
1628457380000|2021-08-08 21:16:20|16856.46|16736.46|16853.59|16733.59|16856.46|16736.46|16853.59|16733.59|10
1628457390000|2021-08-08 21:16:30|16853.73|16733.73|16848.96|16728.96|16853.73|16733.73|16848.96|16728.96|9
1628457400000|2021-08-08 21:16:40|16848.71|16728.71|16846.49|16726.49|16848.71|16728.71|16846.49|16726.49|10
1628457410000|2021-08-08 21:16:50|16848.03|16728.03|16848.97|16728.97|16848.97|16728.97|16847.65|16727.65|9
1628457420000|2021-08-08 21:17:00|16849.29|16729.29|16852.63|16732.63|16854.32|16734.32|16849.29|16729.29|10
1628457430000|2021-08-08 21:17:10|16852.85|16732.85|16853.78|16733.78|16854.91|16734.91|16852.66|16732.66|9
1628457440000|2021-08-08 21:17:20|16854.16|16734.16|16855.06|16735.06|16855.06|16735.06|16854.16|16734.16|9
1628457450000|2021-08-08 21:17:30|16855.86|16735.86|16860.47|16740.47|16860.47|16740.47|16855.86|16735.86|10
1628457460000|2021-08-08 21:17:40|16860.63|16740.63|16863.51|16743.51|16863.74|16743.74|16859.93|16739.93|9
1628457470000|2021-08-08 21:17:50|16863.42|16743.42|16864.32|16744.32|16864.32|16744.32|16862.29|16742.29|10
1628457480000|2021-08-08 21:18:00|16864.41|16744.41|16873.45|16753.45|16873.45|16753.45|16864.41|16744.41|10
1628457490000|2021-08-08 21:18:10|16873.06|16753.06|16875.62|16755.62|16876.68|16756.68|16873.06|16753.06|10
1628457500000|2021-08-08 21:18:20|16875.84|16755.84|16882.58|16762.58|16882.58|16762.58|16875.82|16755.82|10
1628457510000|2021-08-08 21:18:30|16882.93|16762.93|16885.04|16765.04|16885.2|16765.2|16882.31|16762.31|10
1628457520000|2021-08-08 21:18:40|16887.12|16767.12|16892.04|16772.04|16892.04|16772.04|16887.12|16767.12|10
1628457530000|2021-08-08 21:18:50|16892.41|16772.41|16893.17|16773.17|16893.58|16773.58|16891.9|16771.9|9
1628457540000|2021-08-08 21:19:00|16893.39|16773.39|16894.1|16774.1|16894.24|16774.24|16892.79|16772.79|10
1628457550000|2021-08-08 21:19:10|16894.03|16774.03|16894.67|16774.67|16894.72|16774.72|16894.03|16774.03|8
1628457560000|2021-08-08 21:19:20|16894.74|16774.74|16893.83|16773.83|16894.74|16774.74|16893.75|16773.75|10
1628457570000|2021-08-08 21:19:30|16893.39|16773.39|16894.5|16774.5|16894.73|16774.73|16893.39|16773.39|10
1628457580000|2021-08-08 21:19:40|16895.16|16775.16|16889.24|16769.24|16895.16|16775.16|16889.24|16769.24|10
1628457590000|2021-08-08 21:19:50|16888.78|16768.78|16887.56|16767.56|16889.59|16769.59|16887.56|16767.56|10
1628457600000|2021-08-08 21:20:00|16887.12|16767.12|16886.3|16766.3|16887.33|16767.33|16886.3|16766.3|10
1628457610000|2021-08-08 21:20:10|16886.18|16766.18|16885.26|16765.26|16886.18|16766.18|16885.04|16765.04|9
1628457620000|2021-08-08 21:20:20|16884.94|16764.94|16884.61|16764.61|16885.19|16765.19|16883.89|16763.89|10
1628457630000|2021-08-08 21:20:30|16884.68|16764.68|16883.4|16763.4|16884.71|16764.71|16883.4|16763.4|10
1628457640000|2021-08-08 21:20:40|16883.05|16763.05|16883.03|16763.03|16883.26|16763.26|16881.76|16761.76|10
1628457650000|2021-08-08 21:20:50|16882.34|16762.34|16882.37|16762.37|16882.42|16762.42|16881.38|16761.38|10
1628457660000|2021-08-08 21:21:00|16882.21|16762.21|16882.4|16762.4|16883.5|16763.5|16882.13|16762.13|10
1628457670000|2021-08-08 21:21:10|16882.36|16762.36|16882.95|16762.95|16883.69|16763.69|16882.31|16762.31|8
1628457680000|2021-08-08 21:21:20|16884.42|16764.42|16885.58|16765.58|16885.62|16765.62|16884.42|16764.42|10
1628457690000|2021-08-08 21:21:30|16885.66|16765.66|16886.82|16766.82|16886.82|16766.82|16885.66|16765.66|9
1628457700000|2021-08-08 21:21:40|16886.8|16766.8|16887.24|16767.24|16887.46|16767.46|16886.8|16766.8|10
1628457710000|2021-08-08 21:21:50|16887.31|16767.31|16886.42|16766.42|16887.62|16767.62|16886.31|16766.31|10
1628457720000|2021-08-08 21:22:00|16886.47|16766.47|16882.64|16762.64|16886.63|16766.63|16882.64|16762.64|10
1628457730000|2021-08-08 21:22:10|16883.22|16763.22|16882.73|16762.73|16883.77|16763.77|16882.65|16762.65|10
1628457740000|2021-08-08 21:22:20|16881.28|16761.28|16879.61|16759.61|16881.28|16761.28|16879.41|16759.41|10
1628457750000|2021-08-08 21:22:30|16878.46|16758.46|16879.15|16759.15|16879.17|16759.17|16878.46|16758.46|8
1628457760000|2021-08-08 21:22:40|16879.19|16759.19|16880.67|16760.67|16881|16761|16879.19|16759.19|9
1628457770000|2021-08-08 21:22:50|16880.47|16760.47|16878.63|16758.63|16880.47|16760.47|16878.63|16758.63|10
1628457780000|2021-08-08 21:23:00|16878.31|16758.31|16878.6|16758.6|16878.98|16758.98|16878.17|16758.17|10
1628457790000|2021-08-08 21:23:10|16878.59|16758.59|16881.7|16761.7|16881.74|16761.74|16878.59|16758.59|10
1628457800000|2021-08-08 21:23:20|16881.68|16761.68|16882.97|16762.97|16884.23|16764.23|16881.65|16761.65|9
1628457810000|2021-08-08 21:23:30|16883.01|16763.01|16884.09|16764.09|16885.48|16765.48|16883.01|16763.01|10
1628457820000|2021-08-08 21:23:40|16884.22|16764.22|16885.94|16765.94|16886.35|16766.35|16884.22|16764.22|10
1628457830000|2021-08-08 21:23:50|16886.32|16766.32|16886.66|16766.66|16886.97|16766.97|16886.27|16766.27|10
1628457840000|2021-08-08 21:24:00|16887.21|16767.21|16887.85|16767.85|16887.85|16767.85|16887.21|16767.21|9
1628457850000|2021-08-08 21:24:10|16887.65|16767.65|16889.31|16769.31|16889.45|16769.45|16887.32|16767.32|9
1628457860000|2021-08-08 21:24:20|16889.22|16769.22|16888.23|16768.23|16889.54|16769.54|16887.8|16767.8|10
1628457870000|2021-08-08 21:24:30|16888.59|16768.59|16888.39|16768.39|16889.94|16769.94|16888.39|16768.39|9
1628457880000|2021-08-08 21:24:40|16888.61|16768.61|16892.58|16772.58|16892.58|16772.58|16888.18|16768.18|10
1628457890000|2021-08-08 21:24:50|16892.56|16772.56|16899.88|16779.88|16899.88|16779.88|16892.56|16772.56|10
1628457900000|2021-08-08 21:25:00|16901.74|16781.74|16904.23|16784.23|16904.23|16784.23|16900.21|16780.21|9
1628457910000|2021-08-08 21:25:10|16903.64|16783.64|16907.49|16787.49|16909.25|16789.25|16903.64|16783.64|10
1628457920000|2021-08-08 21:25:20|16907.35|16787.35|16907.97|16787.97|16908.18|16788.18|16907.35|16787.35|8
1628457930000|2021-08-08 21:25:30|16908.15|16788.15|16909.42|16789.42|16909.42|16789.42|16908.13|16788.13|10
1628457940000|2021-08-08 21:25:40|16909.36|16789.36|16909.92|16789.92|16911.08|16791.08|16909.36|16789.36|10
1628457950000|2021-08-08 21:25:50|16910.05|16790.05|16909.93|16789.93|16910.06|16790.06|16909.93|16789.93|6
1628457960000|2021-08-08 21:26:00|16910.83|16790.83|16910.23|16790.23|16911.07|16791.07|16909.7|16789.7|10
1628457970000|2021-08-08 21:26:10|16910.21|16790.21|16916.01|16796.01|16916.01|16796.01|16909.21|16789.21|10
1628457980000|2021-08-08 21:26:20|16916.76|16796.76|16917.66|16797.66|16917.66|16797.66|16915.71|16795.71|10
1628457990000|2021-08-08 21:26:30|16917.87|16797.87|16921.07|16801.07|16921.07|16801.07|16917.87|16797.87|10
1628458000000|2021-08-08 21:26:40|16921.45|16801.45|16922.94|16802.94|16923.37|16803.37|16921.45|16801.45|10
1628458010000|2021-08-08 21:26:50|16924.11|16804.11|16930.33|16810.33|16930.33|16810.33|16924.11|16804.11|10
1628458020000|2021-08-08 21:27:00|16930.5|16810.5|16928.76|16808.76|16931.03|16811.03|16928.76|16808.76|9
1628458030000|2021-08-08 21:27:10|16929.63|16809.63|16930.69|16810.69|16930.84|16810.84|16929.55|16809.55|10
1628458040000|2021-08-08 21:27:20|16930.63|16810.63|16929.4|16809.4|16930.63|16810.63|16929.36|16809.36|10
1628458050000|2021-08-08 21:27:30|16929.65|16809.65|16931.39|16811.39|16931.65|16811.65|16929.42|16809.42|9
1628458060000|2021-08-08 21:27:40|16931.58|16811.58|16928.48|16808.48|16931.58|16811.58|16928.23|16808.23|10
1628458070000|2021-08-08 21:27:50|16928.53|16808.53|16928.63|16808.63|16929.39|16809.39|16928.53|16808.53|8
1628458080000|2021-08-08 21:28:00|16930.45|16810.45|16937.9|16817.9|16937.9|16817.9|16930.45|16810.45|10
1628458090000|2021-08-08 21:28:10|16936.84|16816.84|16938.58|16818.58|16939.25|16819.25|16936.84|16816.84|10
1628458100000|2021-08-08 21:28:20|16938.29|16818.29|16939.3|16819.3|16939.58|16819.58|16938.29|16818.29|10
1628458110000|2021-08-08 21:28:30|16939.39|16819.39|16941.69|16821.69|16941.92|16821.92|16939.39|16819.39|10
1628458120000|2021-08-08 21:28:40|16941.8|16821.8|16942.66|16822.66|16942.66|16822.66|16941.8|16821.8|10
1628458130000|2021-08-08 21:28:50|16942.81|16822.81|16943.57|16823.57|16943.57|16823.57|16941.83|16821.83|10
1628458140000|2021-08-08 21:29:00|16943.56|16823.56|16943.39|16823.39|16943.56|16823.56|16942.48|16822.48|8
1628458150000|2021-08-08 21:29:10|16944.58|16824.58|16946.96|16826.96|16946.96|16826.96|16944.58|16824.58|10
1628458160000|2021-08-08 21:29:20|16947.54|16827.54|16951.18|16831.18|16951.18|16831.18|16947.54|16827.54|10
1628458170000|2021-08-08 21:29:30|16950.84|16830.84|16953.21|16833.21|16953.49|16833.49|16950.79|16830.79|10
1628458180000|2021-08-08 21:29:40|16955.83|16835.83|16960.85|16840.85|16960.85|16840.85|16955.83|16835.83|10
1628458190000|2021-08-08 21:29:50|16960.76|16840.76|16965.34|16845.34|16965.34|16845.34|16960.69|16840.69|10
1628458200000|2021-08-08 21:30:00|16965.41|16845.41|16963.93|16843.93|16966.33|16846.33|16963.93|16843.93|10
1628458210000|2021-08-08 21:30:10|16965.56|16845.56|16965.77|16845.77|16968.08|16848.08|16965.56|16845.56|10
1628458220000|2021-08-08 21:30:20|16966.37|16846.37|16962.84|16842.84|16967.85|16847.85|16962.84|16842.84|10
1628458230000|2021-08-08 21:30:30|16962.78|16842.78|16957.44|16837.44|16962.78|16842.78|16957.44|16837.44|10
1628458240000|2021-08-08 21:30:40|16956.13|16836.13|16957.78|16837.78|16959.21|16839.21|16956.13|16836.13|10
1628458250000|2021-08-08 21:30:50|16958.44|16838.44|16966.93|16846.93|16966.93|16846.93|16958.44|16838.44|10
1628458260000|2021-08-08 21:31:00|16966.88|16846.88|16967.73|16847.73|16967.73|16847.73|16965.79|16845.79|9
1628458270000|2021-08-08 21:31:10|16967.43|16847.43|16963.95|16843.95|16967.95|16847.95|16963.95|16843.95|10
1628458280000|2021-08-08 21:31:20|16964.24|16844.24|16963.2|16843.2|16964.59|16844.59|16963.09|16843.09|10
1628458290000|2021-08-08 21:31:30|16961.77|16841.77|16962.78|16842.78|16963.01|16843.01|16961.77|16841.77|10
1628458300000|2021-08-08 21:31:40|16962.75|16842.75|16962.52|16842.52|16962.79|16842.79|16962.27|16842.27|8
1628458310000|2021-08-08 21:31:50|16961.47|16841.47|16962.79|16842.79|16962.79|16842.79|16961.02|16841.02|10
1628458320000|2021-08-08 21:32:00|16962.97|16842.97|16963.46|16843.46|16963.46|16843.46|16962.9|16842.9|9
1628458330000|2021-08-08 21:32:10|16963.55|16843.55|16964.42|16844.42|16965.01|16845.01|16963.55|16843.55|9
1628458340000|2021-08-08 21:32:20|16964.66|16844.66|16965.63|16845.63|16965.63|16845.63|16964.66|16844.66|9
1628458350000|2021-08-08 21:32:30|16965.47|16845.47|16963.4|16843.4|16965.47|16845.47|16963.4|16843.4|10
1628458360000|2021-08-08 21:32:40|16963.34|16843.34|16962.42|16842.42|16964.49|16844.49|16962.42|16842.42|9
1628458370000|2021-08-08 21:32:50|16962.31|16842.31|16956.46|16836.46|16962.45|16842.45|16956.46|16836.46|10
1628458380000|2021-08-08 21:33:00|16954.99|16834.99|16951.15|16831.15|16954.99|16834.99|16951.1|16831.1|9
1628458390000|2021-08-08 21:33:10|16950.45|16830.45|16944.06|16824.06|16950.45|16830.45|16944.06|16824.06|9
1628458400000|2021-08-08 21:33:20|16944.16|16824.16|16937.79|16817.79|16944.16|16824.16|16937.39|16817.39|10
1628458410000|2021-08-08 21:33:30|16936.73|16816.73|16938.49|16818.49|16938.49|16818.49|16936.73|16816.73|10
1628458420000|2021-08-08 21:33:40|16938.41|16818.41|16941.14|16821.14|16941.41|16821.41|16938.41|16818.41|9
1628458430000|2021-08-08 21:33:50|16941.29|16821.29|16942.93|16822.93|16942.93|16822.93|16941.29|16821.29|9
1628458440000|2021-08-08 21:34:00|16942.41|16822.41|16941.12|16821.12|16942.86|16822.86|16941.12|16821.12|10
1628458450000|2021-08-08 21:34:10|16941.21|16821.21|16941.92|16821.92|16941.92|16821.92|16940.76|16820.76|10
1628458460000|2021-08-08 21:34:20|16941.6|16821.6|16938.35|16818.35|16941.6|16821.6|16938.35|16818.35|10
1628458470000|2021-08-08 21:34:30|16937.81|16817.81|16937.11|16817.11|16938.52|16818.52|16937.11|16817.11|9
1628458480000|2021-08-08 21:34:40|16935.75|16815.75|16934.52|16814.52|16937.58|16817.58|16934.35|16814.35|9
1628458490000|2021-08-08 21:34:50|16934.53|16814.53|16936.38|16816.38|16936.71|16816.71|16934.53|16814.53|8
1628458500000|2021-08-08 21:35:00|16936.4|16816.4|16936.77|16816.77|16936.77|16816.77|16933.57|16813.57|9
1628458510000|2021-08-08 21:35:10|16935.59|16815.59|16937.67|16817.67|16937.67|16817.67|16935.5|16815.5|10
1628458520000|2021-08-08 21:35:20|16938.13|16818.13|16937.71|16817.71|16938.13|16818.13|16937.71|16817.71|8
1628458530000|2021-08-08 21:35:30|16935.69|16815.69|16933.99|16813.99|16935.78|16815.78|16933.99|16813.99|10
1628458540000|2021-08-08 21:35:40|16934|16814|16932.95|16812.95|16934.28|16814.28|16932.75|16812.75|10
1628458550000|2021-08-08 21:35:50|16932.74|16812.74|16934.65|16814.65|16934.65|16814.65|16932.74|16812.74|10
1628458560000|2021-08-08 21:36:00|16934.44|16814.44|16933.99|16813.99|16934.44|16814.44|16933.74|16813.74|10
1628458570000|2021-08-08 21:36:10|16934.01|16814.01|16937.24|16817.24|16937.24|16817.24|16933.95|16813.95|9
1628458580000|2021-08-08 21:36:20|16937.3|16817.3|16938.33|16818.33|16938.33|16818.33|16937.09|16817.09|10
1628458590000|2021-08-08 21:36:30|16939.06|16819.06|16941.24|16821.24|16941.24|16821.24|16939.06|16819.06|10
1628458600000|2021-08-08 21:36:40|16941.29|16821.29|16943.87|16823.87|16944.71|16824.71|16941.24|16821.24|10
1628458610000|2021-08-08 21:36:50|16943.97|16823.97|16946.24|16826.24|16946.39|16826.39|16943.97|16823.97|10
1628458620000|2021-08-08 21:37:00|16946.1|16826.1|16947.26|16827.26|16948.19|16828.19|16946.1|16826.1|9
1628458630000|2021-08-08 21:37:10|16947.48|16827.48|16949.45|16829.45|16949.45|16829.45|16947.48|16827.48|9
1628458640000|2021-08-08 21:37:20|16949.37|16829.37|16953.31|16833.31|16953.31|16833.31|16948.8|16828.8|10
1628458650000|2021-08-08 21:37:30|16953.2|16833.2|16962.84|16842.84|16962.84|16842.84|16953.2|16833.2|10
1628458660000|2021-08-08 21:37:40|16963.61|16843.61|16967.86|16847.86|16968.04|16848.04|16963.61|16843.61|10
1628458670000|2021-08-08 21:37:50|16968.72|16848.72|16977.91|16857.91|16977.91|16857.91|16968.35|16848.35|10
1628458680000|2021-08-08 21:38:00|16977.99|16857.99|16981.29|16861.29|16981.32|16861.32|16977.63|16857.63|10
1628458690000|2021-08-08 21:38:10|16981.28|16861.28|16986.48|16866.48|16986.48|16866.48|16981.24|16861.24|10
1628458700000|2021-08-08 21:38:20|16986.64|16866.64|16985.74|16865.74|16986.64|16866.64|16984.98|16864.98|10
1628458710000|2021-08-08 21:38:30|16986.37|16866.37|16988.27|16868.27|16989.14|16869.14|16986.37|16866.37|10
1628458720000|2021-08-08 21:38:40|16988.28|16868.28|16990.75|16870.75|16990.77|16870.77|16988.28|16868.28|9
1628458730000|2021-08-08 21:38:50|16990.89|16870.89|16989.37|16869.37|16990.96|16870.96|16989.37|16869.37|9
1628458740000|2021-08-08 21:39:00|16989.71|16869.71|16986.5|16866.5|16989.98|16869.98|16986.5|16866.5|10
1628458750000|2021-08-08 21:39:10|16986.94|16866.94|16977.99|16857.99|16987|16867|16977.99|16857.99|10
1628458760000|2021-08-08 21:39:20|16976.71|16856.71|16977.25|16857.25|16977.44|16857.44|16975.78|16855.78|10
1628458770000|2021-08-08 21:39:30|16979.45|16859.45|16981.37|16861.37|16981.37|16861.37|16978.74|16858.74|9
1628458780000|2021-08-08 21:39:40|16981.97|16861.97|16984.86|16864.86|16985.34|16865.34|16981.97|16861.97|10
1628458790000|2021-08-08 21:39:50|16984.72|16864.72|16989.9|16869.9|16989.9|16869.9|16984.72|16864.72|8
1628458800000|2021-08-08 21:40:00|16989.39|16869.39|16989.46|16869.46|16989.49|16869.49|16988.86|16868.86|9
1628458810000|2021-08-08 21:40:10|16989.37|16869.37|16989.26|16869.26|16990.56|16870.56|16989.09|16869.09|10
1628458820000|2021-08-08 21:40:20|16989.35|16869.35|16986.61|16866.61|16989.41|16869.41|16986.61|16866.61|9
1628458830000|2021-08-08 21:40:30|16986.25|16866.25|16985.97|16865.97|16986.55|16866.55|16985.97|16865.97|9
1628458840000|2021-08-08 21:40:40|16985.76|16865.76|16983.82|16863.82|16985.76|16865.76|16983.82|16863.82|9
1628458850000|2021-08-08 21:40:50|16983.79|16863.79|16981.99|16861.99|16985.2|16865.2|16981.02|16861.02|10
1628458860000|2021-08-08 21:41:00|16981.91|16861.91|16980.58|16860.58|16982.1|16862.1|16980.58|16860.58|10
1628458870000|2021-08-08 21:41:10|16980.45|16860.45|16979.62|16859.62|16980.45|16860.45|16978.17|16858.17|10
1628458880000|2021-08-08 21:41:20|16980.27|16860.27|16981.19|16861.19|16981.22|16861.22|16979.26|16859.26|9
1628458890000|2021-08-08 21:41:30|16981.26|16861.26|16982.04|16862.04|16982.04|16862.04|16981.09|16861.09|10
1628458900000|2021-08-08 21:41:40|16981.96|16861.96|16983.81|16863.81|16983.81|16863.81|16981.96|16861.96|10
1628458910000|2021-08-08 21:41:50|16983.62|16863.62|16984.51|16864.51|16984.76|16864.76|16982.62|16862.62|10
1628458920000|2021-08-08 21:42:00|16984.54|16864.54|16984.23|16864.23|16984.54|16864.54|16984.23|16864.23|9
1628458930000|2021-08-08 21:42:10|16984.36|16864.36|16983.59|16863.59|16984.36|16864.36|16983.59|16863.59|9
1628458940000|2021-08-08 21:42:20|16983.7|16863.7|16984.61|16864.61|16984.81|16864.81|16983.59|16863.59|8
1628458950000|2021-08-08 21:42:30|16983.43|16863.43|16984.05|16864.05|16984.05|16864.05|16982.87|16862.87|9
1628458960000|2021-08-08 21:42:40|16984.2|16864.2|16984.26|16864.26|16985.52|16865.52|16984.19|16864.19|10
1628458970000|2021-08-08 21:42:50|16984.22|16864.22|16986.02|16866.02|16986.02|16866.02|16984.22|16864.22|10
1628458980000|2021-08-08 21:43:00|16986.06|16866.06|16985.13|16865.13|16986.3|16866.3|16985.05|16865.05|10
1628458990000|2021-08-08 21:43:10|16984.66|16864.66|16985.31|16865.31|16985.44|16865.44|16984.65|16864.65|10
1628459000000|2021-08-08 21:43:20|16986.51|16866.51|16985.28|16865.28|16986.61|16866.61|16985.28|16865.28|9
1628459010000|2021-08-08 21:43:30|16985.2|16865.2|16984.91|16864.91|16986.58|16866.58|16984.91|16864.91|10
1628459020000|2021-08-08 21:43:40|16985.19|16865.19|16986.6|16866.6|16986.69|16866.69|16984.5|16864.5|10
1628459030000|2021-08-08 21:43:50|16986.84|16866.84|16987.85|16867.85|16988.78|16868.78|16986.78|16866.78|10
1628459040000|2021-08-08 21:44:00|16987.82|16867.82|16992.82|16872.82|16992.82|16872.82|16987.82|16867.82|10
1628459050000|2021-08-08 21:44:10|16992.79|16872.79|16996.94|16876.94|16997.85|16877.85|16992.79|16872.79|10
1628459060000|2021-08-08 21:44:20|16996.55|16876.55|16998.08|16878.08|16998.08|16878.08|16996.55|16876.55|9
1628459070000|2021-08-08 21:44:30|16998.09|16878.09|16998.26|16878.26|16999.01|16879.01|16997.29|16877.29|10
1628459080000|2021-08-08 21:44:40|16998.22|16878.22|17000.84|16880.84|17000.84|16880.84|16998.22|16878.22|10
1628459090000|2021-08-08 21:44:50|17001.03|16881.03|17003.29|16883.29|17003.29|16883.29|17000.05|16880.05|10
1628459100000|2021-08-08 21:45:00|17002.89|16882.89|17005.35|16885.35|17005.35|16885.35|17002.89|16882.89|9
1628459110000|2021-08-08 21:45:10|17004.85|16884.85|17007.29|16887.29|17007.29|16887.29|17004.76|16884.76|10
1628459120000|2021-08-08 21:45:20|17007.1|16887.1|17006.31|16886.31|17007.1|16887.1|17005.78|16885.78|10
1628459130000|2021-08-08 21:45:30|17006.21|16886.21|17003.09|16883.09|17006.21|16886.21|17003.09|16883.09|10
1628459140000|2021-08-08 21:45:40|17002.68|16882.68|16995.3|16875.3|17002.68|16882.68|16995.3|16875.3|10
1628459150000|2021-08-08 21:45:50|16992.66|16872.66|16986.26|16866.26|16992.66|16872.66|16986.26|16866.26|9
1628459160000|2021-08-08 21:46:00|16985.21|16865.21|16986.66|16866.66|16986.66|16866.66|16984.74|16864.74|10
1628459170000|2021-08-08 21:46:10|16986.71|16866.71|16987.27|16867.27|16988.81|16868.81|16986.71|16866.71|10
1628459180000|2021-08-08 21:46:20|16987.03|16867.03|16985.03|16865.03|16987.03|16867.03|16984.98|16864.98|10
1628459190000|2021-08-08 21:46:30|16985.12|16865.12|16982.52|16862.52|16985.14|16865.14|16982.52|16862.52|10
1628459200000|2021-08-08 21:46:40|16982.31|16862.31|16981.54|16861.54|16983.59|16863.59|16981.47|16861.47|10
1628459210000|2021-08-08 21:46:50|16980.99|16860.99|16978.88|16858.88|16980.99|16860.99|16978.88|16858.88|10
1628459220000|2021-08-08 21:47:00|16978.78|16858.78|16978.82|16858.82|16980.18|16860.18|16978.77|16858.77|8
1628459230000|2021-08-08 21:47:10|16978.71|16858.71|16980|16860|16980.23|16860.23|16978.7|16858.7|9
1628459240000|2021-08-08 21:47:20|16979.95|16859.95|16979.62|16859.62|16979.95|16859.95|16978.53|16858.53|9
1628459250000|2021-08-08 21:47:30|16978.08|16858.08|16977.02|16857.02|16978.08|16858.08|16976.98|16856.98|9
1628459260000|2021-08-08 21:47:40|16976.78|16856.78|16975.59|16855.59|16976.78|16856.78|16975.55|16855.55|10
1628459270000|2021-08-08 21:47:50|16975.53|16855.53|16973.34|16853.34|16975.53|16855.53|16973.34|16853.34|10
1628459280000|2021-08-08 21:48:00|16973.17|16853.17|16974.03|16854.03|16974.03|16854.03|16969.38|16849.38|10
1628459290000|2021-08-08 21:48:10|16974.15|16854.15|16979.04|16859.04|16979.04|16859.04|16974.15|16854.15|10
1628459300000|2021-08-08 21:48:20|16980.01|16860.01|16983.04|16863.04|16983.11|16863.11|16980.01|16860.01|9
1628459310000|2021-08-08 21:48:30|16983.16|16863.16|16981.55|16861.55|16984.38|16864.38|16981.55|16861.55|10
1628459320000|2021-08-08 21:48:40|16982.02|16862.02|16980.3|16860.3|16983.05|16863.05|16980.3|16860.3|10
1628459330000|2021-08-08 21:48:50|16980.03|16860.03|16979.7|16859.7|16981.16|16861.16|16979.7|16859.7|10
1628459340000|2021-08-08 21:49:00|16979.51|16859.51|16979.56|16859.56|16979.64|16859.64|16978.24|16858.24|10
1628459350000|2021-08-08 21:49:10|16979.33|16859.33|16980.9|16860.9|16980.9|16860.9|16979.33|16859.33|9
1628459360000|2021-08-08 21:49:20|16980.86|16860.86|16983.49|16863.49|16983.49|16863.49|16980.86|16860.86|9
1628459370000|2021-08-08 21:49:30|16983.17|16863.17|16986.78|16866.78|16986.85|16866.85|16983.17|16863.17|10
1628459380000|2021-08-08 21:49:40|16987.54|16867.54|16993.48|16873.48|16993.48|16873.48|16987.43|16867.43|10
1628459390000|2021-08-08 21:49:50|16994.04|16874.04|17001.9|16881.9|17001.9|16881.9|16994.04|16874.04|10
1628459400000|2021-08-08 21:50:00|17001.79|16881.79|17001.57|16881.57|17004.36|16884.36|17000.57|16880.57|10
1628459410000|2021-08-08 21:50:10|17001.32|16881.32|16993.05|16873.05|17001.32|16881.32|16993.05|16873.05|10
1628459420000|2021-08-08 21:50:20|16993.04|16873.04|16988.58|16868.58|16993.04|16873.04|16988.58|16868.58|10
1628459430000|2021-08-08 21:50:30|16991.06|16871.06|16990.69|16870.69|16991.14|16871.14|16989.02|16869.02|10
1628459440000|2021-08-08 21:50:40|16989.88|16869.88|16994.52|16874.52|16994.52|16874.52|16989.88|16869.88|10
1628459450000|2021-08-08 21:50:50|16995.13|16875.13|16993.09|16873.09|16995.13|16875.13|16993.09|16873.09|10
1628459460000|2021-08-08 21:51:00|16992.54|16872.54|16991.18|16871.18|16992.57|16872.57|16991.18|16871.18|10
1628459470000|2021-08-08 21:51:10|16991.21|16871.21|16989.25|16869.25|16991.21|16871.21|16989.25|16869.25|9
1628459480000|2021-08-08 21:51:20|16989.19|16869.19|16986.88|16866.88|16989.32|16869.32|16986.88|16866.88|9
1628459490000|2021-08-08 21:51:30|16987|16867|16987.3|16867.3|16987.3|16867.3|16985.18|16865.18|9
1628459500000|2021-08-08 21:51:40|16985.39|16865.39|16985.01|16865.01|16985.97|16865.97|16984.22|16864.22|10
1628459510000|2021-08-08 21:51:50|16985|16865|16982.28|16862.28|16985|16865|16982.28|16862.28|8
1628459520000|2021-08-08 21:52:00|16981.78|16861.78|16982.38|16862.38|16982.72|16862.72|16981.78|16861.78|7
1628459530000|2021-08-08 21:52:10|16983.36|16863.36|16985.86|16865.86|16985.86|16865.86|16983.36|16863.36|10
1628459540000|2021-08-08 21:52:20|16985.68|16865.68|16984.21|16864.21|16986.15|16866.15|16984.21|16864.21|10
1628459550000|2021-08-08 21:52:30|16984.47|16864.47|16985.57|16865.57|16985.85|16865.85|16984.33|16864.33|10
1628459560000|2021-08-08 21:52:40|16985.69|16865.69|16985.2|16865.2|16986.16|16866.16|16985.2|16865.2|9
1628459570000|2021-08-08 21:52:50|16985.25|16865.25|16986.18|16866.18|16986.18|16866.18|16985.2|16865.2|9
1628459580000|2021-08-08 21:53:00|16986.41|16866.41|16988.61|16868.61|16988.61|16868.61|16986.37|16866.37|10
1628459590000|2021-08-08 21:53:10|16988.67|16868.67|16995.59|16875.59|16995.59|16875.59|16988.67|16868.67|9
1628459600000|2021-08-08 21:53:20|16996.41|16876.41|16999.41|16879.41|16999.41|16879.41|16996.17|16876.17|9
1628459610000|2021-08-08 21:53:30|16999.4|16879.4|17002.82|16882.82|17002.82|16882.82|16999.37|16879.37|10
1628459620000|2021-08-08 21:53:40|17005.9|16885.9|17008.77|16888.77|17009.77|16889.77|17005.9|16885.9|10
1628459630000|2021-08-08 21:53:50|17009.51|16889.51|17011.63|16891.63|17012.87|16892.87|17009.51|16889.51|10
1628459640000|2021-08-08 21:54:00|17012.98|16892.98|17011.8|16891.8|17012.98|16892.98|17011.8|16891.8|10
1628459650000|2021-08-08 21:54:10|17011.98|16891.98|17013.98|16893.98|17015.03|16895.03|17011.98|16891.98|10
1628459660000|2021-08-08 21:54:20|17013.86|16893.86|17017.32|16897.32|17017.39|16897.39|17013.86|16893.86|10
1628459670000|2021-08-08 21:54:30|17017.45|16897.45|17025.66|16905.66|17025.66|16905.66|17017.45|16897.45|10
1628459680000|2021-08-08 21:54:40|17025.99|16905.99|17031.06|16911.06|17031.64|16911.64|17025.99|16905.99|10
1628459690000|2021-08-08 21:54:50|17030.99|16910.99|17030.03|16910.03|17030.99|16910.99|17028.79|16908.79|10
1628459700000|2021-08-08 21:55:00|17029.75|16909.75|17033.01|16913.01|17033.21|16913.21|17029.55|16909.55|10
1628459710000|2021-08-08 21:55:10|17033.48|16913.48|17031.1|16911.1|17033.48|16913.48|17031.1|16911.1|10
1628459720000|2021-08-08 21:55:20|17030.6|16910.6|17032.01|16912.01|17032.01|16912.01|17030.39|16910.39|8
1628459730000|2021-08-08 21:55:30|17031.97|16911.97|17028.96|16908.96|17032.04|16912.04|17028.96|16908.96|10
1628459740000|2021-08-08 21:55:40|17028.71|16908.71|17024.4|16904.4|17028.71|16908.71|17024.2|16904.2|10
1628459750000|2021-08-08 21:55:50|17024.01|16904.01|17023.7|16903.7|17024.31|16904.31|17022.54|16902.54|10
1628459760000|2021-08-08 21:56:00|17023.92|16903.92|17026.73|16906.73|17026.73|16906.73|17022.63|16902.63|10
1628459770000|2021-08-08 21:56:10|17026.75|16906.75|17028.22|16908.22|17028.24|16908.24|17025.78|16905.78|10
1628459780000|2021-08-08 21:56:20|17028.47|16908.47|17028.37|16908.37|17028.87|16908.87|17027.56|16907.56|10
1628459790000|2021-08-08 21:56:30|17028.16|16908.16|17026.61|16906.61|17028.17|16908.17|17026.36|16906.36|10
1628459800000|2021-08-08 21:56:40|17026.69|16906.69|17026.55|16906.55|17027.57|16907.57|17026.27|16906.27|8
1628459810000|2021-08-08 21:56:50|17026.11|16906.11|17024.5|16904.5|17026.36|16906.36|17024.5|16904.5|10
1628459820000|2021-08-08 21:57:00|17024.21|16904.21|17018.33|16898.33|17024.85|16904.85|17018.33|16898.33|10
1628459830000|2021-08-08 21:57:10|17018.37|16898.37|17019.39|16899.39|17019.99|16899.99|17018.37|16898.37|10
1628459840000|2021-08-08 21:57:20|17018.8|16898.8|17013.23|16893.23|17018.8|16898.8|17013.23|16893.23|10
1628459850000|2021-08-08 21:57:30|17012.75|16892.75|17012.25|16892.25|17012.87|16892.87|17011.38|16891.38|10
1628459860000|2021-08-08 21:57:40|17012.39|16892.39|17015.16|16895.16|17015.16|16895.16|17012.39|16892.39|9
1628459870000|2021-08-08 21:57:50|17015.76|16895.76|17017.66|16897.66|17017.95|16897.95|17015.76|16895.76|10
1628459880000|2021-08-08 21:58:00|17017.88|16897.88|17019.03|16899.03|17019.03|16899.03|17017.77|16897.77|9
1628459890000|2021-08-08 21:58:10|17019.48|16899.48|17020.96|16900.96|17021.03|16901.03|17019.48|16899.48|10
1628459900000|2021-08-08 21:58:20|17020.98|16900.98|17021.41|16901.41|17021.41|16901.41|17019.44|16899.44|9
1628459910000|2021-08-08 21:58:30|17020.54|16900.54|17026.2|16906.2|17026.5|16906.5|17020.54|16900.54|10
1628459920000|2021-08-08 21:58:40|17027.4|16907.4|17028.28|16908.28|17029.08|16909.08|17027.04|16907.04|10
1628459930000|2021-08-08 21:58:50|17028.59|16908.59|17033.44|16913.44|17033.44|16913.44|17028.59|16908.59|10
1628459940000|2021-08-08 21:59:00|17032.2|16912.2|17031.07|16911.07|17033.8|16913.8|17031.07|16911.07|10
1628459950000|2021-08-08 21:59:10|17032.26|16912.26|17037.89|16917.89|17037.89|16917.89|17032.2|16912.2|10
1628459960000|2021-08-08 21:59:20|17038.29|16918.29|17043.29|16923.29|17043.29|16923.29|17038.29|16918.29|10
1628459970000|2021-08-08 21:59:30|17044.36|16924.36|17045.42|16925.42|17045.42|16925.42|17043.96|16923.96|9
1628459980000|2021-08-08 21:59:40|17046.16|16926.16|17047.63|16927.63|17048.22|16928.22|17046.16|16926.16|9
1628459990000|2021-08-08 21:59:50|17047.46|16927.46|17048.13|16928.13|17048.17|16928.17|17047.1|16927.1|10
1628460000000|2021-08-08 22:00:00|17048.11|16928.11|17051.66|16931.66|17051.66|16931.66|17047.2|16927.2|10
1628460010000|2021-08-08 22:00:10|17051.97|16931.97|17045.89|16925.89|17051.97|16931.97|17045.89|16925.89|10
1628460020000|2021-08-08 22:00:20|17045.7|16925.7|17041.13|16921.13|17045.7|16925.7|17041.13|16921.13|10
1628460030000|2021-08-08 22:00:30|17040.77|16920.77|17036.8|16916.8|17040.84|16920.84|17036.8|16916.8|10
1628460040000|2021-08-08 22:00:40|17036.6|16916.6|17030.16|16910.16|17036.6|16916.6|17030.16|16910.16|10
1628460050000|2021-08-08 22:00:50|17030.09|16910.09|17031.36|16911.36|17031.36|16911.36|17029.97|16909.97|10
1628460060000|2021-08-08 22:01:00|17031.85|16911.85|17034.75|16914.75|17034.75|16914.75|17031.85|16911.85|10
1628460070000|2021-08-08 22:01:10|17034.97|16914.97|17034.92|16914.92|17035.02|16915.02|17034.69|16914.69|8
1628460080000|2021-08-08 22:01:20|17035.32|16915.32|17039.66|16919.66|17039.66|16919.66|17035.16|16915.16|10
1628460090000|2021-08-08 22:01:30|17040.85|16920.85|17040.94|16920.94|17042.21|16922.21|17040.24|16920.24|10
1628460100000|2021-08-08 22:01:40|17042.12|16922.12|17039.71|16919.71|17042.21|16922.21|17039.7|16919.7|10
1628460110000|2021-08-08 22:01:50|17038.05|16918.05|17040.55|16920.55|17040.55|16920.55|17037.26|16917.26|10
1628460120000|2021-08-08 22:02:00|17039.37|16919.37|17039.8|16919.8|17039.8|16919.8|17039.37|16919.37|9
1628460130000|2021-08-08 22:02:10|17039.85|16919.85|17037.68|16917.68|17040.72|16920.72|17037.42|16917.42|10
1628460140000|2021-08-08 22:02:20|17036.76|16916.76|17037.39|16917.39|17037.78|16917.78|17036.13|16916.13|10
1628460150000|2021-08-08 22:02:30|17037.34|16917.34|17040.02|16920.02|17041.69|16921.69|17037.34|16917.34|10
1628460160000|2021-08-08 22:02:40|17040.57|16920.57|17041.25|16921.25|17042.81|16922.81|17040.57|16920.57|10
1628460170000|2021-08-08 22:02:50|17040.66|16920.66|17036.35|16916.35|17040.8|16920.8|17036.35|16916.35|10
1628460180000|2021-08-08 22:03:00|17035.81|16915.81|17036.76|16916.76|17036.76|16916.76|17034.45|16914.45|10
1628460190000|2021-08-08 22:03:10|17036.72|16916.72|17039.34|16919.34|17039.34|16919.34|17036.72|16916.72|8
1628460200000|2021-08-08 22:03:20|17039.45|16919.45|17038.56|16918.56|17041.05|16921.05|17038.45|16918.45|10
1628460210000|2021-08-08 22:03:30|17038.44|16918.44|17035.96|16915.96|17038.44|16918.44|17035.25|16915.25|10
1628460220000|2021-08-08 22:03:40|17036.16|16916.16|17038.01|16918.01|17039.15|16919.15|17036.16|16916.16|10
1628460230000|2021-08-08 22:03:50|17037.98|16917.98|17038.31|16918.31|17039.07|16919.07|17037.74|16917.74|10
1628460240000|2021-08-08 22:04:00|17038.9|16918.9|17039.46|16919.46|17040.53|16920.53|17038.75|16918.75|10
1628460250000|2021-08-08 22:04:10|17040.21|16920.21|17042.58|16922.58|17042.58|16922.58|17040.21|16920.21|10
1628460260000|2021-08-08 22:04:20|17042.7|16922.7|17045.39|16925.39|17045.39|16925.39|17042.65|16922.65|10
1628460270000|2021-08-08 22:04:30|17045.66|16925.66|17049.83|16929.83|17050|16930|17045.66|16925.66|10
1628460280000|2021-08-08 22:04:40|17049.73|16929.73|17050.2|16930.2|17050.84|16930.84|17049.73|16929.73|10
1628460290000|2021-08-08 22:04:50|17050.16|16930.16|17054.17|16934.17|17054.17|16934.17|17050.16|16930.16|9
1628460300000|2021-08-08 22:05:00|17053.61|16933.61|17057.25|16937.25|17057.3|16937.3|17053.61|16933.61|10
1628460310000|2021-08-08 22:05:10|17057.23|16937.23|17059.7|16939.7|17060.37|16940.37|17057.23|16937.23|10
1628460320000|2021-08-08 22:05:20|17060.15|16940.15|17060.9|16940.9|17060.9|16940.9|17058.75|16938.75|9
1628460330000|2021-08-08 22:05:30|17061.1|16941.1|17059.37|16939.37|17061.1|16941.1|17058.94|16938.94|10
1628460340000|2021-08-08 22:05:40|17059.39|16939.39|17057.48|16937.48|17059.39|16939.39|17057.48|16937.48|10
1628460350000|2021-08-08 22:05:50|17057.13|16937.13|17057.37|16937.37|17057.91|16937.91|17056.78|16936.78|9
1628460360000|2021-08-08 22:06:00|17057.31|16937.31|17057.19|16937.19|17058.21|16938.21|17056.96|16936.96|8
1628460370000|2021-08-08 22:06:10|17056|16936|17059.21|16939.21|17059.56|16939.56|17056|16936|10
1628460380000|2021-08-08 22:06:20|17060.61|16940.61|17068.52|16948.52|17068.52|16948.52|17060.56|16940.56|10
1628460390000|2021-08-08 22:06:30|17068.4|16948.4|17067.34|16947.34|17068.4|16948.4|17066.31|16946.31|10
1628460400000|2021-08-08 22:06:40|17067.98|16947.98|17072.02|16952.02|17072.02|16952.02|17067.98|16947.98|10
1628460410000|2021-08-08 22:06:50|17072.04|16952.04|17073.94|16953.94|17074.16|16954.16|17072.04|16952.04|9
1628460420000|2021-08-08 22:07:00|17074.15|16954.15|17075.25|16955.25|17076.79|16956.79|17074.15|16954.15|10
1628460430000|2021-08-08 22:07:10|17075.42|16955.42|17073.07|16953.07|17075.42|16955.42|17073.07|16953.07|10
1628460440000|2021-08-08 22:07:20|17072.96|16952.96|17072.06|16952.06|17072.96|16952.96|17071.91|16951.91|10
1628460450000|2021-08-08 22:07:30|17072|16952|17076.44|16956.44|17076.96|16956.96|17071.27|16951.27|10
1628460460000|2021-08-08 22:07:40|17076.35|16956.35|17080.3|16960.3|17080.3|16960.3|17076.35|16956.35|10
1628460470000|2021-08-08 22:07:50|17079.58|16959.58|17081.48|16961.48|17081.48|16961.48|17079.5|16959.5|10
1628460480000|2021-08-08 22:08:00|17082.56|16962.56|17082.58|16962.58|17082.58|16962.58|17080.8|16960.8|9
1628460490000|2021-08-08 22:08:10|17081.47|16961.47|17083.55|16963.55|17083.55|16963.55|17081.47|16961.47|10
1628460500000|2021-08-08 22:08:20|17082.4|16962.4|17082.18|16962.18|17084.43|16964.43|17081.98|16961.98|10
1628460510000|2021-08-08 22:08:30|17081.66|16961.66|17080.93|16960.93|17081.66|16961.66|17079.9|16959.9|9
1628460520000|2021-08-08 22:08:40|17081.81|16961.81|17082.79|16962.79|17082.79|16962.79|17081.8|16961.8|9
1628460530000|2021-08-08 22:08:50|17082.82|16962.82|17084.58|16964.58|17084.58|16964.58|17080.88|16960.88|10
1628460540000|2021-08-08 22:09:00|17085.25|16965.25|17095.99|16975.99|17095.99|16975.99|17085.21|16965.21|10
1628460550000|2021-08-08 22:09:10|17097.41|16977.41|17101.24|16981.24|17101.24|16981.24|17096.03|16976.03|10
1628460560000|2021-08-08 22:09:20|17101.54|16981.54|17104.51|16984.51|17104.51|16984.51|17101.54|16981.54|10
1628460570000|2021-08-08 22:09:30|17105.8|16985.8|17107.34|16987.34|17107.66|16987.66|17105.52|16985.52|10
1628460580000|2021-08-08 22:09:40|17108.69|16988.69|17109.55|16989.55|17109.68|16989.68|17107.4|16987.4|10
1628460590000|2021-08-08 22:09:50|17109.7|16989.7|17111.49|16991.49|17111.84|16991.84|17109.7|16989.7|10
1628460600000|2021-08-08 22:10:00|17111.74|16991.74|17111.49|16991.49|17112.99|16992.99|17111.49|16991.49|10
1628460610000|2021-08-08 22:10:10|17111.72|16991.72|17112.26|16992.26|17114.12|16994.12|17111.72|16991.72|10
1628460620000|2021-08-08 22:10:20|17112.67|16992.67|17108.11|16988.11|17112.84|16992.84|17108.11|16988.11|10
1628460630000|2021-08-08 22:10:30|17106.09|16986.09|17101.81|16981.81|17106.13|16986.13|17101.81|16981.81|10
1628460640000|2021-08-08 22:10:40|17101.62|16981.62|17103.46|16983.46|17103.46|16983.46|17100.79|16980.79|10
1628460650000|2021-08-08 22:10:50|17103.41|16983.41|17102.94|16982.94|17104.98|16984.98|17102.94|16982.94|10
1628460660000|2021-08-08 22:11:00|17102.84|16982.84|17099.6|16979.6|17102.84|16982.84|17099.16|16979.16|10
1628460670000|2021-08-08 22:11:10|17099.72|16979.72|17098.01|16978.01|17101.54|16981.54|17097.99|16977.99|10
1628460680000|2021-08-08 22:11:20|17098.05|16978.05|17096.36|16976.36|17098.05|16978.05|17096.17|16976.17|9
1628460690000|2021-08-08 22:11:30|17096.44|16976.44|17098.62|16978.62|17098.62|16978.62|17096.43|16976.43|10
1628460700000|2021-08-08 22:11:40|17098.48|16978.48|17098.92|16978.92|17099.21|16979.21|17098.48|16978.48|8
1628460710000|2021-08-08 22:11:50|17098.9|16978.9|17100.7|16980.7|17101.36|16981.36|17098.9|16978.9|10
1628460720000|2021-08-08 22:12:00|17101.83|16981.83|17107.16|16987.16|17107.34|16987.34|17101.83|16981.83|10
1628460730000|2021-08-08 22:12:10|17107.05|16987.05|17107.25|16987.25|17108.6|16988.6|17107.05|16987.05|10
1628460740000|2021-08-08 22:12:20|17107.8|16987.8|17111.32|16991.32|17111.32|16991.32|17107.8|16987.8|10
1628460750000|2021-08-08 22:12:30|17111.49|16991.49|17116.87|16996.87|17116.87|16996.87|17111.49|16991.49|10
1628460760000|2021-08-08 22:12:40|17118.32|16998.32|17120.73|17000.73|17120.73|17000.73|17116.63|16996.63|9
1628460770000|2021-08-08 22:12:50|17120.9|17000.9|17122.96|17002.96|17124.77|17004.77|17120.76|17000.76|10
1628460780000|2021-08-08 22:13:00|17119.23|16999.23|17118.26|16998.26|17119.23|16999.23|17117.25|16997.25|10
1628460790000|2021-08-08 22:13:10|17118.33|16998.33|17120.26|17000.26|17121.03|17001.03|17117.5|16997.5|10
1628460800000|2021-08-08 22:13:20|17120.66|17000.66|17123.51|17003.51|17123.51|17003.51|17120.36|17000.36|10
1628460810000|2021-08-08 22:13:30|17123.93|17003.93|17126.73|17006.73|17126.73|17006.73|17123.93|17003.93|10
1628460820000|2021-08-08 22:13:40|17126.95|17006.95|17130.85|17010.85|17131.31|17011.31|17126.91|17006.91|10
1628460830000|2021-08-08 22:13:50|17130.69|17010.69|17128.78|17008.78|17130.69|17010.69|17128.55|17008.55|10
1628460840000|2021-08-08 22:14:00|17128.75|17008.75|17129.84|17009.84|17130.16|17010.16|17128.75|17008.75|10
1628460850000|2021-08-08 22:14:10|17130.05|17010.05|17131.16|17011.16|17131.16|17011.16|17129.52|17009.52|9
1628460860000|2021-08-08 22:14:20|17132.59|17012.59|17134.75|17014.75|17134.78|17014.78|17132.51|17012.51|9
1628460870000|2021-08-08 22:14:30|17134.14|17014.14|17136.92|17016.92|17136.92|17016.92|17134.14|17014.14|10
1628460880000|2021-08-08 22:14:40|17136.89|17016.89|17138.87|17018.87|17139.17|17019.17|17136.89|17016.89|9
1628460890000|2021-08-08 22:14:50|17138.51|17018.51|17136.45|17016.45|17138.51|17018.51|17136.45|17016.45|9
1628460900000|2021-08-08 22:15:00|17137.54|17017.54|17137.77|17017.77|17138.77|17018.77|17137.42|17017.42|9
1628460910000|2021-08-08 22:15:10|17138.66|17018.66|17129.54|17009.54|17138.66|17018.66|17129.54|17009.54|10
1628460920000|2021-08-08 22:15:20|17129.67|17009.67|17114.66|16994.66|17129.67|17009.67|17114.66|16994.66|10
1628460930000|2021-08-08 22:15:30|17112.81|16992.81|17107.25|16987.25|17112.81|16992.81|17107.25|16987.25|10
1628460940000|2021-08-08 22:15:40|17106.37|16986.37|17102.35|16982.35|17106.43|16986.43|17102.35|16982.35|10
1628460950000|2021-08-08 22:15:50|17102.1|16982.1|17106.2|16986.2|17106.2|16986.2|17101.15|16981.15|10
1628460960000|2021-08-08 22:16:00|17107.11|16987.11|17116.26|16996.26|17116.26|16996.26|17107.11|16987.11|10
1628460970000|2021-08-08 22:16:10|17116.67|16996.67|17122.91|17002.91|17122.91|17002.91|17116.67|16996.67|10
1628460980000|2021-08-08 22:16:20|17124.07|17004.07|17126.71|17006.71|17126.84|17006.84|17123.44|17003.44|10
1628460990000|2021-08-08 22:16:30|17127|17007|17131.29|17011.29|17131.29|17011.29|17127|17007|10
1628461000000|2021-08-08 22:16:40|17131.5|17011.5|17134.45|17014.45|17134.45|17014.45|17131.5|17011.5|10
1628461010000|2021-08-08 22:16:50|17135.96|17015.96|17142.04|17022.04|17142.04|17022.04|17135.96|17015.96|10
1628461020000|2021-08-08 22:17:00|17143.22|17023.22|17148.92|17028.92|17149.37|17029.37|17143.18|17023.18|10
1628461030000|2021-08-08 22:17:10|17148.14|17028.14|17147.66|17027.66|17148.14|17028.14|17146.18|17026.18|10
1628461040000|2021-08-08 22:17:20|17147.24|17027.24|17148.51|17028.51|17148.64|17028.64|17147.24|17027.24|10
1628461050000|2021-08-08 22:17:30|17148.17|17028.17|17150.78|17030.78|17150.99|17030.99|17146.72|17026.72|10
1628461060000|2021-08-08 22:17:40|17150.99|17030.99|17149.65|17029.65|17150.99|17030.99|17148.66|17028.66|10
1628461070000|2021-08-08 22:17:50|17149.71|17029.71|17151.05|17031.05|17151.05|17031.05|17149.71|17029.71|10
1628461080000|2021-08-08 22:18:00|17150.5|17030.5|17153.33|17033.33|17153.55|17033.55|17150.5|17030.5|10
1628461090000|2021-08-08 22:18:10|17152.83|17032.83|17151.27|17031.27|17153.3|17033.3|17151.27|17031.27|10
1628461100000|2021-08-08 22:18:20|17151.56|17031.56|17150.51|17030.51|17152.41|17032.41|17150.31|17030.31|8
1628461110000|2021-08-08 22:18:30|17149.6|17029.6|17148.36|17028.36|17149.8|17029.8|17148.29|17028.29|9
1628461120000|2021-08-08 22:18:40|17148.98|17028.98|17150.64|17030.64|17151.02|17031.02|17148.98|17028.98|10
1628461130000|2021-08-08 22:18:50|17150.99|17030.99|17151.7|17031.7|17152.06|17032.06|17150.9|17030.9|10
1628461140000|2021-08-08 22:19:00|17151.15|17031.15|17147.29|17027.29|17151.15|17031.15|17147.29|17027.29|10
1628461150000|2021-08-08 22:19:10|17147.28|17027.28|17145.17|17025.17|17147.34|17027.34|17145.16|17025.16|9
1628461160000|2021-08-08 22:19:20|17145.63|17025.63|17142.5|17022.5|17146.98|17026.98|17142.5|17022.5|10
1628461170000|2021-08-08 22:19:30|17141.3|17021.3|17132.4|17012.4|17141.98|17021.98|17132.4|17012.4|10
1628461180000|2021-08-08 22:19:40|17132.34|17012.34|17131.54|17011.54|17133|17013|17131.42|17011.42|9
1628461190000|2021-08-08 22:19:50|17130.92|17010.92|17129.82|17009.82|17131.24|17011.24|17129.82|17009.82|10
1628461200000|2021-08-08 22:20:00|17129.86|17009.86|17130.25|17010.25|17130.25|17010.25|17129.19|17009.19|9
1628461210000|2021-08-08 22:20:10|17131.26|17011.26|17138.66|17018.66|17138.66|17018.66|17131.04|17011.04|10
1628461220000|2021-08-08 22:20:20|17138.7|17018.7|17141.34|17021.34|17141.34|17021.34|17138.7|17018.7|10
1628461230000|2021-08-08 22:20:30|17141.84|17021.84|17139.72|17019.72|17142.64|17022.64|17139.72|17019.72|10
1628461240000|2021-08-08 22:20:40|17138.89|17018.89|17136.32|17016.32|17138.89|17018.89|17136.32|17016.32|10
1628461250000|2021-08-08 22:20:50|17136.02|17016.02|17135.33|17015.33|17136.02|17016.02|17134.09|17014.09|10
1628461260000|2021-08-08 22:21:00|17135.01|17015.01|17132.3|17012.3|17135.01|17015.01|17131.45|17011.45|10
1628461270000|2021-08-08 22:21:10|17131.23|17011.23|17135.74|17015.74|17135.74|17015.74|17131.23|17011.23|10
1628461280000|2021-08-08 22:21:20|17135.95|17015.95|17135.79|17015.79|17138.2|17018.2|17134.76|17014.76|10
1628461290000|2021-08-08 22:21:30|17134.4|17014.4|17129.58|17009.58|17134.4|17014.4|17129.58|17009.58|9
1628461300000|2021-08-08 22:21:40|17128.13|17008.13|17128.23|17008.23|17128.86|17008.86|17127.88|17007.88|10
1628461310000|2021-08-08 22:21:50|17128.99|17008.99|17131.63|17011.63|17131.63|17011.63|17128.42|17008.42|10
1628461320000|2021-08-08 22:22:00|17133.07|17013.07|17133.02|17013.02|17134.42|17014.42|17132.29|17012.29|10
1628461330000|2021-08-08 22:22:10|17132.96|17012.96|17134.1|17014.1|17139|17019|17132.41|17012.41|10
1628461340000|2021-08-08 22:22:20|17133.66|17013.66|17123.02|17003.02|17133.66|17013.66|17123.02|17003.02|10
1628461350000|2021-08-08 22:22:30|17122.61|17002.61|17118.24|16998.24|17123.08|17003.08|17118.24|16998.24|10
1628461360000|2021-08-08 22:22:40|17117.81|16997.81|17110.98|16990.98|17117.97|16997.97|17110.98|16990.98|10
1628461370000|2021-08-08 22:22:50|17109.94|16989.94|17109.02|16989.02|17109.94|16989.94|17109.02|16989.02|10
1628461380000|2021-08-08 22:23:00|17109.1|16989.1|17103.63|16983.63|17109.1|16989.1|17103.38|16983.38|10
1628461390000|2021-08-08 22:23:10|17103.49|16983.49|17098.85|16978.85|17103.49|16983.49|17098.85|16978.85|10
1628461400000|2021-08-08 22:23:20|17098.97|16978.97|17094.56|16974.56|17098.97|16978.97|17094.56|16974.56|10
1628461410000|2021-08-08 22:23:30|17093.94|16973.94|17091.96|16971.96|17093.94|16973.94|17091.65|16971.65|10
1628461420000|2021-08-08 22:23:40|17092.61|16972.61|17093.09|16973.09|17094.4|16974.4|17092.15|16972.15|10
1628461430000|2021-08-08 22:23:50|17093.75|16973.75|17097.36|16977.36|17097.36|16977.36|17093.75|16973.75|10
1628461440000|2021-08-08 22:24:00|17098.35|16978.35|17100.27|16980.27|17100.78|16980.78|17098.35|16978.35|10
1628461450000|2021-08-08 22:24:10|17100.32|16980.32|17103.05|16983.05|17103.21|16983.21|17100.32|16980.32|10
1628461460000|2021-08-08 22:24:20|17102.8|16982.8|17106.41|16986.41|17106.41|16986.41|17102.8|16982.8|10
1628461470000|2021-08-08 22:24:30|17107.38|16987.38|17112.29|16992.29|17112.29|16992.29|17106.44|16986.44|10
1628461480000|2021-08-08 22:24:40|17112.32|16992.32|17112.83|16992.83|17113.07|16993.07|17111.49|16991.49|10
1628461490000|2021-08-08 22:24:50|17112.87|16992.87|17114.26|16994.26|17114.8|16994.8|17112.85|16992.85|10
1628461500000|2021-08-08 22:25:00|17114.3|16994.3|17113.21|16993.21|17114.74|16994.74|17113.21|16993.21|10
1628461510000|2021-08-08 22:25:10|17113.52|16993.52|17113.79|16993.79|17114.79|16994.79|17113.52|16993.52|9
1628461520000|2021-08-08 22:25:20|17111.97|16991.97|17112.94|16992.94|17112.94|16992.94|17111.97|16991.97|10
1628461530000|2021-08-08 22:25:30|17112.67|16992.67|17111.26|16991.26|17112.67|16992.67|17111.18|16991.18|10
1628461540000|2021-08-08 22:25:40|17111|16991|17105.84|16985.84|17111|16991|17105.84|16985.84|10
1628461550000|2021-08-08 22:25:50|17104.66|16984.66|17099.23|16979.23|17104.66|16984.66|17099.23|16979.23|10
1628461560000|2021-08-08 22:26:00|17099.13|16979.13|17096.19|16976.19|17100.31|16980.31|17096.18|16976.18|10
1628461570000|2021-08-08 22:26:10|17095.82|16975.82|17096.52|16976.52|17097.99|16977.99|17094.99|16974.99|10
1628461580000|2021-08-08 22:26:20|17095.37|16975.37|17095.07|16975.07|17095.49|16975.49|17095.02|16975.02|8
1628461590000|2021-08-08 22:26:30|17095.12|16975.12|17096.61|16976.61|17097.14|16977.14|17094.95|16974.95|10
1628461600000|2021-08-08 22:26:40|17097.77|16977.77|17100.09|16980.09|17100.09|16980.09|17097.77|16977.77|10
1628461610000|2021-08-08 22:26:50|17100.67|16980.67|17099.98|16979.98|17101.01|16981.01|17099.18|16979.18|8
1628461620000|2021-08-08 22:27:00|17099.95|16979.95|17098.54|16978.54|17099.95|16979.95|17097.54|16977.54|9
1628461630000|2021-08-08 22:27:10|17098.65|16978.65|17095.49|16975.49|17098.65|16978.65|17095.49|16975.49|10
1628461640000|2021-08-08 22:27:20|17095.08|16975.08|17094.22|16974.22|17095.36|16975.36|17092.99|16972.99|10
1628461650000|2021-08-08 22:27:30|17094.4|16974.4|17092.83|16972.83|17094.4|16974.4|17092.07|16972.07|10
1628461660000|2021-08-08 22:27:40|17094.19|16974.19|17093.43|16973.43|17094.72|16974.72|17093.43|16973.43|10
1628461670000|2021-08-08 22:27:50|17093.49|16973.49|17095.44|16975.44|17095.44|16975.44|17093.49|16973.49|10
1628461680000|2021-08-08 22:28:00|17095.54|16975.54|17097.05|16977.05|17097.05|16977.05|17094.61|16974.61|10
1628461690000|2021-08-08 22:28:10|17096.97|16976.97|17097.6|16977.6|17097.61|16977.61|17096.83|16976.83|10
1628461700000|2021-08-08 22:28:20|17097.67|16977.67|17097.27|16977.27|17097.89|16977.89|17097.24|16977.24|10
1628461710000|2021-08-08 22:28:30|17097.68|16977.68|17098.44|16978.44|17098.61|16978.61|17097.5|16977.5|10
1628461720000|2021-08-08 22:28:40|17098.61|16978.61|17101.21|16981.21|17101.21|16981.21|17098.3|16978.3|10
1628461730000|2021-08-08 22:28:50|17101.39|16981.39|17101.84|16981.84|17102.35|16982.35|17101.39|16981.39|9
1628461740000|2021-08-08 22:29:00|17101.94|16981.94|17100.19|16980.19|17102.89|16982.89|17100.19|16980.19|9
1628461750000|2021-08-08 22:29:10|17100.77|16980.77|17101.01|16981.01|17101.96|16981.96|17100.58|16980.58|9
1628461760000|2021-08-08 22:29:20|17101.14|16981.14|17105.53|16985.53|17105.53|16985.53|17101.14|16981.14|10
1628461770000|2021-08-08 22:29:30|17107.01|16987.01|17105.79|16985.79|17107.01|16987.01|17105.19|16985.19|9
1628461780000|2021-08-08 22:29:40|17107.18|16987.18|17106.94|16986.94|17108.06|16988.06|17106.94|16986.94|9
1628461790000|2021-08-08 22:29:50|17107.57|16987.57|17111.15|16991.15|17111.38|16991.38|17107.57|16987.57|10
1628461800000|2021-08-08 22:30:00|17111.36|16991.36|17112.05|16992.05|17113.5|16993.5|17111.36|16991.36|10
1628461810000|2021-08-08 22:30:10|17111.65|16991.65|17102.77|16982.77|17111.65|16991.65|17102.77|16982.77|10
1628461820000|2021-08-08 22:30:20|17101.93|16981.93|17095.05|16975.05|17101.93|16981.93|17095.05|16975.05|10
1628461830000|2021-08-08 22:30:30|17094.66|16974.66|17089.23|16969.23|17094.66|16974.66|17089.23|16969.23|10
1628461840000|2021-08-08 22:30:40|17089.21|16969.21|17084.36|16964.36|17089.21|16969.21|17084.36|16964.36|10
1628461850000|2021-08-08 22:30:50|17084.35|16964.35|17076.32|16956.32|17084.35|16964.35|17076.32|16956.32|10
1628461860000|2021-08-08 22:31:00|17075.93|16955.93|17075.43|16955.43|17075.93|16955.93|17073.48|16953.48|10
1628461870000|2021-08-08 22:31:10|17074.47|16954.47|17072.65|16952.65|17074.82|16954.82|17072.65|16952.65|10
1628461880000|2021-08-08 22:31:20|17072.74|16952.74|17073.53|16953.53|17074.03|16954.03|17072.36|16952.36|10
1628461890000|2021-08-08 22:31:30|17073.23|16953.23|17073.5|16953.5|17074.05|16954.05|17072.71|16952.71|10
1628461900000|2021-08-08 22:31:40|17073.38|16953.38|17071.76|16951.76|17073.38|16953.38|17071.76|16951.76|10
1628461910000|2021-08-08 22:31:50|17070.92|16950.92|17070.59|16950.59|17070.92|16950.92|17070.04|16950.04|10
1628461920000|2021-08-08 22:32:00|17070.04|16950.04|17066.41|16946.41|17070.04|16950.04|17066.41|16946.41|10
1628461930000|2021-08-08 22:32:10|17066.42|16946.42|17069.67|16949.67|17069.67|16949.67|17065.97|16945.97|10
1628461940000|2021-08-08 22:32:20|17069.63|16949.63|17071.67|16951.67|17071.67|16951.67|17069.63|16949.63|9
1628461950000|2021-08-08 22:32:30|17071.77|16951.77|17068.04|16948.04|17071.77|16951.77|17068.01|16948.01|10
1628461960000|2021-08-08 22:32:40|17068.07|16948.07|17068.2|16948.2|17069.38|16949.38|17067.92|16947.92|9
1628461970000|2021-08-08 22:32:50|17068.15|16948.15|17062.36|16942.36|17068.15|16948.15|17062.36|16942.36|10
1628461980000|2021-08-08 22:33:00|17062.04|16942.04|17054.48|16934.48|17062.04|16942.04|17054.48|16934.48|10
1628461990000|2021-08-08 22:33:10|17054.05|16934.05|17050.59|16930.59|17054.05|16934.05|17050.29|16930.29|10
1628462000000|2021-08-08 22:33:20|17050.27|16930.27|17049.31|16929.31|17051.75|16931.75|17049.28|16929.28|10
1628462010000|2021-08-08 22:33:30|17049.11|16929.11|17048.62|16928.62|17051.2|16931.2|17048.62|16928.62|10
1628462020000|2021-08-08 22:33:40|17048.7|16928.7|17047.15|16927.15|17049.62|16929.62|17047.15|16927.15|8
1628462030000|2021-08-08 22:33:50|17048.51|16928.51|17048.01|16928.01|17048.51|16928.51|17048.01|16928.01|9
1628462040000|2021-08-08 22:34:00|17048.1|16928.1|17050.96|16930.96|17050.96|16930.96|17048.1|16928.1|10
1628462050000|2021-08-08 22:34:10|17051.27|16931.27|17055.17|16935.17|17055.17|16935.17|17051.27|16931.27|10
1628462060000|2021-08-08 22:34:20|17054.7|16934.7|17061.84|16941.84|17061.84|16941.84|17054.7|16934.7|10
1628462070000|2021-08-08 22:34:30|17061.73|16941.73|17058.35|16938.35|17062.07|16942.07|17058.35|16938.35|10
1628462080000|2021-08-08 22:34:40|17058.41|16938.41|17058.53|16938.53|17058.53|16938.53|17057.13|16937.13|10
1628462090000|2021-08-08 22:34:50|17057.67|16937.67|17055.55|16935.55|17057.76|16937.76|17055.55|16935.55|10
1628462100000|2021-08-08 22:35:00|17055.52|16935.52|17054.93|16934.93|17055.66|16935.66|17054.89|16934.89|9
1628462110000|2021-08-08 22:35:10|17055.19|16935.19|17059.06|16939.06|17059.28|16939.28|17055.19|16935.19|10
1628462120000|2021-08-08 22:35:20|17058.97|16938.97|17058.99|16938.99|17059.25|16939.25|17058.56|16938.56|10
1628462130000|2021-08-08 22:35:30|17059.24|16939.24|17058.48|16938.48|17059.24|16939.24|17057.75|16937.75|9
1628462140000|2021-08-08 22:35:40|17059.43|16939.43|17056.75|16936.75|17059.56|16939.56|17056.75|16936.75|9
1628462150000|2021-08-08 22:35:50|17056.25|16936.25|17053.64|16933.64|17056.25|16936.25|17053.64|16933.64|10
1628462160000|2021-08-08 22:36:00|17052.47|16932.47|17051|16931|17052.48|16932.48|17050.76|16930.76|9
1628462170000|2021-08-08 22:36:10|17049.88|16929.88|17044.92|16924.92|17049.88|16929.88|17044.92|16924.92|10
1628462180000|2021-08-08 22:36:20|17045.11|16925.11|17038.83|16918.83|17045.11|16925.11|17038.64|16918.64|10
1628462190000|2021-08-08 22:36:30|17036.25|16916.25|17035.63|16915.63|17036.25|16916.25|17034.98|16914.98|10
1628462200000|2021-08-08 22:36:40|17035.86|16915.86|17029.58|16909.58|17036.3|16916.3|17029.58|16909.58|10
1628462210000|2021-08-08 22:36:50|17028.45|16908.45|17031.48|16911.48|17031.48|16911.48|17027.85|16907.85|10
1628462220000|2021-08-08 22:37:00|17031.84|16911.84|17032.58|16912.58|17033.28|16913.28|17031.08|16911.08|10
1628462230000|2021-08-08 22:37:10|17032.31|16912.31|17029.62|16909.62|17032.31|16912.31|17028.15|16908.15|10
1628462240000|2021-08-08 22:37:20|17029.59|16909.59|17028.92|16908.92|17029.65|16909.65|17028.58|16908.58|10
1628462250000|2021-08-08 22:37:30|17029.24|16909.24|17033.09|16913.09|17033.13|16913.13|17029.24|16909.24|10
1628462260000|2021-08-08 22:37:40|17033.31|16913.31|17036.05|16916.05|17036.05|16916.05|17033.31|16913.31|10
1628462270000|2021-08-08 22:37:50|17036.68|16916.68|17034.01|16914.01|17036.98|16916.98|17034.01|16914.01|10
1628462280000|2021-08-08 22:38:00|17034.65|16914.65|17036.48|16916.48|17036.48|16916.48|17034.65|16914.65|10
1628462290000|2021-08-08 22:38:10|17036.44|16916.44|17039.32|16919.32|17039.32|16919.32|17036.44|16916.44|9
1628462300000|2021-08-08 22:38:20|17039.7|16919.7|17041.84|16921.84|17041.84|16921.84|17039.7|16919.7|10
1628462310000|2021-08-08 22:38:30|17042.12|16922.12|17044.74|16924.74|17044.74|16924.74|17041.86|16921.86|10
1628462320000|2021-08-08 22:38:40|17044.88|16924.88|17053.9|16933.9|17053.9|16933.9|17044.88|16924.88|10
1628462330000|2021-08-08 22:38:50|17054.23|16934.23|17057.84|16937.84|17057.84|16937.84|17054.23|16934.23|10
1628462340000|2021-08-08 22:39:00|17057.95|16937.95|17060.18|16940.18|17060.18|16940.18|17057.95|16937.95|9
1628462350000|2021-08-08 22:39:10|17062.53|16942.53|17063.62|16943.62|17064.22|16944.22|17062.53|16942.53|10
1628462360000|2021-08-08 22:39:20|17062.75|16942.75|17063.84|16943.84|17064.69|16944.69|17062.37|16942.37|10
1628462370000|2021-08-08 22:39:30|17064.33|16944.33|17064.67|16944.67|17064.67|16944.67|17063.31|16943.31|10
1628462380000|2021-08-08 22:39:40|17064.77|16944.77|17066.11|16946.11|17066.11|16946.11|17064.47|16944.47|10
1628462390000|2021-08-08 22:39:50|17066.03|16946.03|17067.08|16947.08|17067.49|16947.49|17065.97|16945.97|10
1628462400000|2021-08-08 22:40:00|17067.05|16947.05|17065.32|16945.32|17067.57|16947.57|17065.27|16945.27|8
1628462410000|2021-08-08 22:40:10|17065.33|16945.33|17065.32|16945.32|17065.87|16945.87|17065|16945|9
1628462420000|2021-08-08 22:40:20|17064.68|16944.68|17063.89|16943.89|17064.68|16944.68|17063.61|16943.61|10
1628462430000|2021-08-08 22:40:30|17062.76|16942.76|17062.57|16942.57|17064.22|16944.22|17062.57|16942.57|9
1628462440000|2021-08-08 22:40:40|17062.53|16942.53|17060.34|16940.34|17062.56|16942.56|17060.34|16940.34|10
1628462450000|2021-08-08 22:40:50|17059.84|16939.84|17062.65|16942.65|17062.65|16942.65|17059.67|16939.67|10
1628462460000|2021-08-08 22:41:00|17062.67|16942.67|17062.6|16942.6|17063.39|16943.39|17062.13|16942.13|10
1628462470000|2021-08-08 22:41:10|17062.49|16942.49|17062.67|16942.67|17063.11|16943.11|17062.26|16942.26|9
1628462480000|2021-08-08 22:41:20|17062.09|16942.09|17055.18|16935.18|17062.09|16942.09|17055.18|16935.18|10
1628462490000|2021-08-08 22:41:30|17053.14|16933.14|17052.66|16932.66|17053.48|16933.48|17052.52|16932.52|10
1628462500000|2021-08-08 22:41:40|17052.37|16932.37|17048.03|16928.03|17052.37|16932.37|17048.02|16928.02|10
1628462510000|2021-08-08 22:41:50|17048.19|16928.19|17045.15|16925.15|17048.19|16928.19|17043.93|16923.93|10
1628462520000|2021-08-08 22:42:00|17044.26|16924.26|17049.65|16929.65|17049.65|16929.65|17043.43|16923.43|10
1628462530000|2021-08-08 22:42:10|17050.89|16930.89|17053.11|16933.11|17053.66|16933.66|17050.89|16930.89|10
1628462540000|2021-08-08 22:42:20|17053.08|16933.08|17055.37|16935.37|17055.37|16935.37|17053.08|16933.08|8
1628462550000|2021-08-08 22:42:30|17055.4|16935.4|17056.47|16936.47|17056.47|16936.47|17055.16|16935.16|10
1628462560000|2021-08-08 22:42:40|17056.79|16936.79|17058.83|16938.83|17059.26|16939.26|17056.79|16936.79|10
1628462570000|2021-08-08 22:42:50|17058.76|16938.76|17058.73|16938.73|17059.11|16939.11|17057.9|16937.9|8
1628462580000|2021-08-08 22:43:00|17058.48|16938.48|17057.11|16937.11|17059.21|16939.21|17057.11|16937.11|9
1628462590000|2021-08-08 22:43:10|17056.97|16936.97|17060.46|16940.46|17060.46|16940.46|17056.97|16936.97|10
1628462600000|2021-08-08 22:43:20|17060.15|16940.15|17059.14|16939.14|17060.15|16940.15|17059|16939|10
1628462610000|2021-08-08 22:43:30|17058.85|16938.85|17056.84|16936.84|17058.85|16938.85|17056.67|16936.67|10
1628462620000|2021-08-08 22:43:40|17056.54|16936.54|17055.79|16935.79|17057.58|16937.58|17055.79|16935.79|10
1628462630000|2021-08-08 22:43:50|17055.61|16935.61|17058.17|16938.17|17058.17|16938.17|17055.48|16935.48|10
1628462640000|2021-08-08 22:44:00|17058.09|16938.09|17056.19|16936.19|17058.09|16938.09|17056.19|16936.19|9
1628462650000|2021-08-08 22:44:10|17055.7|16935.7|17055.02|16935.02|17055.74|16935.74|17054.75|16934.75|10
1628462660000|2021-08-08 22:44:20|17054.82|16934.82|17054.15|16934.15|17055.75|16935.75|17054.15|16934.15|10
1628462670000|2021-08-08 22:44:30|17053.75|16933.75|17051.45|16931.45|17053.75|16933.75|17051.38|16931.38|10
1628462680000|2021-08-08 22:44:40|17051.43|16931.43|17051.88|16931.88|17052.29|16932.29|17051.3|16931.3|9
1628462690000|2021-08-08 22:44:50|17051.97|16931.97|17049.91|16929.91|17051.97|16931.97|17049.52|16929.52|7
1628462700000|2021-08-08 22:45:00|17049.64|16929.64|17047.8|16927.8|17049.64|16929.64|17047.8|16927.8|7
1628462710000|2021-08-08 22:45:10|17047.84|16927.84|17050.35|16930.35|17050.35|16930.35|17047.4|16927.4|9
1628462720000|2021-08-08 22:45:20|17050.74|16930.74|17053.1|16933.1|17053.1|16933.1|17050.61|16930.61|10
1628462730000|2021-08-08 22:45:30|17052.32|16932.32|17055.74|16935.74|17055.74|16935.74|17052.32|16932.32|10
1628462740000|2021-08-08 22:45:40|17056.46|16936.46|17060.65|16940.65|17060.65|16940.65|17056.46|16936.46|9
1628462750000|2021-08-08 22:45:50|17060.61|16940.61|17060.48|16940.48|17060.67|16940.67|17060.37|16940.37|8
1628462760000|2021-08-08 22:46:00|17060.49|16940.49|17062.52|16942.52|17063.04|16943.04|17060.49|16940.49|9
1628462770000|2021-08-08 22:46:10|17062.44|16942.44|17064.19|16944.19|17064.19|16944.19|17062.44|16942.44|9
1628462780000|2021-08-08 22:46:20|17064.05|16944.05|17063.23|16943.23|17064.05|16944.05|17062.79|16942.79|10
1628462790000|2021-08-08 22:46:30|17063.15|16943.15|17064.52|16944.52|17064.88|16944.88|17063.15|16943.15|10
1628462800000|2021-08-08 22:46:40|17064.92|16944.92|17064.18|16944.18|17065.46|16945.46|17064.1|16944.1|10
1628462810000|2021-08-08 22:46:50|17064.5|16944.5|17065.79|16945.79|17066.12|16946.12|17064.33|16944.33|10
1628462820000|2021-08-08 22:47:00|17065.97|16945.97|17062.96|16942.96|17065.97|16945.97|17062.96|16942.96|10
1628462830000|2021-08-08 22:47:10|17062.92|16942.92|17059.61|16939.61|17062.92|16942.92|17059.61|16939.61|10
1628462840000|2021-08-08 22:47:20|17060.08|16940.08|17061.21|16941.21|17061.21|16941.21|17059.97|16939.97|9
1628462850000|2021-08-08 22:47:30|17061.24|16941.24|17062.06|16942.06|17062.06|16942.06|17061.06|16941.06|9
1628462860000|2021-08-08 22:47:40|17060.95|16940.95|17062.61|16942.61|17062.61|16942.61|17060.78|16940.78|7
1628462870000|2021-08-08 22:47:50|17063.14|16943.14|17066.09|16946.09|17066.28|16946.28|17063.14|16943.14|10
1628462880000|2021-08-08 22:48:00|17066.37|16946.37|17069.18|16949.18|17069.18|16949.18|17066.37|16946.37|10
1628462890000|2021-08-08 22:48:10|17069.59|16949.59|17073.09|16953.09|17073.09|16953.09|17068.99|16948.99|10
1628462900000|2021-08-08 22:48:20|17073.29|16953.29|17078.17|16958.17|17078.27|16958.27|17073.29|16953.29|10
1628462910000|2021-08-08 22:48:30|17078.22|16958.22|17078.76|16958.76|17078.8|16958.8|17078.1|16958.1|10
1628462920000|2021-08-08 22:48:40|17079.74|16959.74|17080.43|16960.43|17080.43|16960.43|17079.6|16959.6|9
1628462930000|2021-08-08 22:48:50|17080.53|16960.53|17083.34|16963.34|17083.34|16963.34|17080.53|16960.53|9
1628462940000|2021-08-08 22:49:00|17083.86|16963.86|17085.06|16965.06|17085.8|16965.8|17083.86|16963.86|8
1628462950000|2021-08-08 22:49:10|17085.51|16965.51|17084.37|16964.37|17085.51|16965.51|17083.76|16963.76|9
1628462960000|2021-08-08 22:49:20|17084.32|16964.32|17084.1|16964.1|17085|16965|17083.82|16963.82|9
1628462970000|2021-08-08 22:49:30|17083.34|16963.34|17077.47|16957.47|17083.34|16963.34|17077.47|16957.47|10
1628462980000|2021-08-08 22:49:40|17075.77|16955.77|17070.12|16950.12|17075.77|16955.77|17070.12|16950.12|9
1628462990000|2021-08-08 22:49:50|17070.52|16950.52|17070.51|16950.51|17070.71|16950.71|17068.01|16948.01|10
1628463000000|2021-08-08 22:50:00|17071.51|16951.51|17075.14|16955.14|17075.14|16955.14|17070.91|16950.91|10
1628463010000|2021-08-08 22:50:10|17073.65|16953.65|17078.78|16958.78|17078.78|16958.78|17073.65|16953.65|10
1628463020000|2021-08-08 22:50:20|17078.65|16958.65|17081.07|16961.07|17081.08|16961.08|17078.65|16958.65|10
1628463030000|2021-08-08 22:50:30|17081.25|16961.25|17089.16|16969.16|17089.16|16969.16|17081.25|16961.25|10
1628463040000|2021-08-08 22:50:40|17088.62|16968.62|17088.66|16968.66|17089.56|16969.56|17087.71|16967.71|10
1628463050000|2021-08-08 22:50:50|17088.91|16968.91|17089.86|16969.86|17089.93|16969.93|17088.91|16968.91|10
1628463060000|2021-08-08 22:51:00|17089.81|16969.81|17088.19|16968.19|17089.81|16969.81|17088.08|16968.08|7
1628463070000|2021-08-08 22:51:10|17088.36|16968.36|17089.06|16969.06|17089.06|16969.06|17088.15|16968.15|9
1628463080000|2021-08-08 22:51:20|17090.25|16970.25|17093.07|16973.07|17093.07|16973.07|17089.1|16969.1|10
1628463090000|2021-08-08 22:51:30|17093.09|16973.09|17094.72|16974.72|17095|16975|17093.09|16973.09|10
1628463100000|2021-08-08 22:51:40|17093.62|16973.62|17096.1|16976.1|17096.13|16976.13|17093.62|16973.62|8
1628463110000|2021-08-08 22:51:50|17096.07|16976.07|17098.15|16978.15|17098.15|16978.15|17094.93|16974.93|10
1628463120000|2021-08-08 22:52:00|17098.41|16978.41|17100.79|16980.79|17100.79|16980.79|17098.41|16978.41|10
1628463130000|2021-08-08 22:52:10|17100.8|16980.8|17100.37|16980.37|17101.72|16981.72|17100.18|16980.18|9
1628463140000|2021-08-08 22:52:20|17100.27|16980.27|17098.33|16978.33|17101.04|16981.04|17098.2|16978.2|10
1628463150000|2021-08-08 22:52:30|17098.54|16978.54|17095.3|16975.3|17098.54|16978.54|17095.3|16975.3|10
1628463160000|2021-08-08 22:52:40|17094.85|16974.85|17093.96|16973.96|17095.92|16975.92|17093.67|16973.67|10
1628463170000|2021-08-08 22:52:50|17094.17|16974.17|17093.54|16973.54|17095.45|16975.45|17093.54|16973.54|10
1628463180000|2021-08-08 22:53:00|17093.47|16973.47|17094.16|16974.16|17094.25|16974.25|17093.4|16973.4|10
1628463190000|2021-08-08 22:53:10|17094.45|16974.45|17092.88|16972.88|17094.97|16974.97|17092.88|16972.88|10
1628463200000|2021-08-08 22:53:20|17092.79|16972.79|17091.18|16971.18|17092.79|16972.79|17091.18|16971.18|10
1628463210000|2021-08-08 22:53:30|17091.2|16971.2|17089.58|16969.58|17091.21|16971.21|17089.5|16969.5|10
1628463220000|2021-08-08 22:53:40|17089.23|16969.23|17087.91|16967.91|17089.23|16969.23|17087.3|16967.3|10
1628463230000|2021-08-08 22:53:50|17088.87|16968.87|17091.25|16971.25|17091.26|16971.26|17088.87|16968.87|10
1628463240000|2021-08-08 22:54:00|17091.33|16971.33|17091.76|16971.76|17091.76|16971.76|17089.65|16969.65|9
1628463250000|2021-08-08 22:54:10|17091.08|16971.08|17087.72|16967.72|17091.08|16971.08|17087.35|16967.35|10
1628463260000|2021-08-08 22:54:20|17087.22|16967.22|17086.29|16966.29|17087.32|16967.32|17086.29|16966.29|9
1628463270000|2021-08-08 22:54:30|17086.36|16966.36|17089.25|16969.25|17089.25|16969.25|17086.36|16966.36|10
1628463280000|2021-08-08 22:54:40|17089.21|16969.21|17087.61|16967.61|17090.34|16970.34|17087.61|16967.61|10
1628463290000|2021-08-08 22:54:50|17087.41|16967.41|17085.95|16965.95|17087.41|16967.41|17085.95|16965.95|10
1628463300000|2021-08-08 22:55:00|17085.96|16965.96|17086.31|16966.31|17086.31|16966.31|17085.81|16965.81|10
1628463310000|2021-08-08 22:55:10|17086.07|16966.07|17084.6|16964.6|17086.07|16966.07|17084.38|16964.38|9
1628463320000|2021-08-08 22:55:20|17084.9|16964.9|17086.05|16966.05|17086.4|16966.4|17084.9|16964.9|7
1628463330000|2021-08-08 22:55:30|17085.87|16965.87|17089.16|16969.16|17089.16|16969.16|17085.87|16965.87|10
1628463340000|2021-08-08 22:55:40|17088.62|16968.62|17089.92|16969.92|17089.92|16969.92|17088.6|16968.6|6
1628463350000|2021-08-08 22:55:50|17089.81|16969.81|17095.02|16975.02|17095.02|16975.02|17089.8|16969.8|9
1628463360000|2021-08-08 22:56:00|17094.16|16974.16|17097.79|16977.79|17098.11|16978.11|17093.85|16973.85|10
1628463370000|2021-08-08 22:56:10|17098.08|16978.08|17106.94|16986.94|17107.31|16987.31|17098.08|16978.08|10
1628463380000|2021-08-08 22:56:20|17107.21|16987.21|17108.23|16988.23|17109.28|16989.28|17107.21|16987.21|9
1628463390000|2021-08-08 22:56:30|17108.94|16988.94|17112.41|16992.41|17112.41|16992.41|17108.94|16988.94|10
1628463400000|2021-08-08 22:56:40|17113.09|16993.09|17113.9|16993.9|17114.11|16994.11|17113.09|16993.09|10
1628463410000|2021-08-08 22:56:50|17114.07|16994.07|17113.29|16993.29|17114.48|16994.48|17113.29|16993.29|10
1628463420000|2021-08-08 22:57:00|17113.43|16993.43|17106.75|16986.75|17113.43|16993.43|17106.75|16986.75|10
1628463430000|2021-08-08 22:57:10|17105.92|16985.92|17106.24|16986.24|17106.41|16986.41|17104.99|16984.99|10
1628463440000|2021-08-08 22:57:20|17106.25|16986.25|17105.59|16985.59|17106.25|16986.25|17104.12|16984.12|10
1628463450000|2021-08-08 22:57:30|17105.32|16985.32|17103.57|16983.57|17105.59|16985.59|17103.13|16983.13|10
1628463460000|2021-08-08 22:57:40|17103.5|16983.5|17102.81|16982.81|17103.63|16983.63|17102.81|16982.81|10
1628463470000|2021-08-08 22:57:50|17101.96|16981.96|17099.9|16979.9|17101.96|16981.96|17099.14|16979.14|10
1628463480000|2021-08-08 22:58:00|17099.24|16979.24|17098.68|16978.68|17099.37|16979.37|17098.68|16978.68|10
1628463490000|2021-08-08 22:58:10|17098.67|16978.67|17097.23|16977.23|17099.23|16979.23|17097.23|16977.23|9
1628463500000|2021-08-08 22:58:20|17097.18|16977.18|17092.54|16972.54|17097.18|16977.18|17092.54|16972.54|10
1628463510000|2021-08-08 22:58:30|17091.09|16971.09|17088.86|16968.86|17091.09|16971.09|17087.96|16967.96|10
1628463520000|2021-08-08 22:58:40|17087.23|16967.23|17084.28|16964.28|17087.23|16967.23|17084.12|16964.12|10
1628463530000|2021-08-08 22:58:50|17084.48|16964.48|17083.07|16963.07|17084.87|16964.87|17083.07|16963.07|10
1628463540000|2021-08-08 22:59:00|17082.84|16962.84|17080.76|16960.76|17082.88|16962.88|17080.76|16960.76|10
1628463550000|2021-08-08 22:59:10|17081.1|16961.1|17080.96|16960.96|17081.1|16961.1|17079.7|16959.7|9
1628463560000|2021-08-08 22:59:20|17080.85|16960.85|17082.65|16962.65|17082.65|16962.65|17080.85|16960.85|10
1628463570000|2021-08-08 22:59:30|17082.97|16962.97|17082.84|16962.84|17084.79|16964.79|17082.84|16962.84|10
1628463580000|2021-08-08 22:59:40|17081.24|16961.24|17075.85|16955.85|17081.24|16961.24|17075.32|16955.32|10
1628463590000|2021-08-08 22:59:50|17075.99|16955.99|17074.65|16954.65|17075.99|16955.99|17074.46|16954.46|10
1628463600000|2021-08-08 23:00:00|17074.82|16954.82|17070.25|16950.25|17074.82|16954.82|17070.25|16950.25|10
1628463610000|2021-08-08 23:00:10|17070.03|16950.03|17073.48|16953.48|17073.48|16953.48|17070.03|16950.03|10
1628463620000|2021-08-08 23:00:20|17074.34|16954.34|17082.3|16962.3|17082.3|16962.3|17074.34|16954.34|10
1628463630000|2021-08-08 23:00:30|17082.18|16962.18|17080.65|16960.65|17082.91|16962.91|17079.63|16959.63|10
1628463640000|2021-08-08 23:00:40|17081.27|16961.27|17086.6|16966.6|17086.6|16966.6|17081.27|16961.27|10
1628463650000|2021-08-08 23:00:50|17086.65|16966.65|17094.06|16974.06|17094.06|16974.06|17086.65|16966.65|10
1628463660000|2021-08-08 23:01:00|17094.88|16974.88|17111.09|16991.09|17111.09|16991.09|17094.88|16974.88|10
1628463670000|2021-08-08 23:01:10|17111.16|16991.16|17116.69|16996.69|17116.81|16996.81|17111.16|16991.16|10
1628463680000|2021-08-08 23:01:20|17117.15|16997.15|17118.29|16998.29|17118.29|16998.29|17117.05|16997.05|10
1628463690000|2021-08-08 23:01:30|17118.04|16998.04|17115.32|16995.32|17118.04|16998.04|17115.32|16995.32|10
1628463700000|2021-08-08 23:01:40|17115.67|16995.67|17112.62|16992.62|17115.67|16995.67|17112.61|16992.61|10
1628463710000|2021-08-08 23:01:50|17112.28|16992.28|17112.89|16992.89|17112.92|16992.92|17112.17|16992.17|10
1628463720000|2021-08-08 23:02:00|17113.01|16993.01|17114.07|16994.07|17114.07|16994.07|17113.01|16993.01|7
1628463730000|2021-08-08 23:02:10|17114.11|16994.11|17113.35|16993.35|17114.11|16994.11|17112.49|16992.49|10
1628463740000|2021-08-08 23:02:20|17113.44|16993.44|17114.7|16994.7|17114.7|16994.7|17113.22|16993.22|10
1628463750000|2021-08-08 23:02:30|17114.76|16994.76|17114.04|16994.04|17115.84|16995.84|17114.04|16994.04|10
1628463760000|2021-08-08 23:02:40|17113.84|16993.84|17112.48|16992.48|17113.84|16993.84|17112.48|16992.48|10
1628463770000|2021-08-08 23:02:50|17112.44|16992.44|17111.26|16991.26|17112.44|16992.44|17111.23|16991.23|9
1628463780000|2021-08-08 23:03:00|17111.36|16991.36|17113.58|16993.58|17113.58|16993.58|17111.11|16991.11|9
1628463790000|2021-08-08 23:03:10|17112.43|16992.43|17116.05|16996.05|17116.05|16996.05|17112.43|16992.43|10
1628463800000|2021-08-08 23:03:20|17116.04|16996.04|17116.11|16996.11|17116.76|16996.76|17116.04|16996.04|10
1628463810000|2021-08-08 23:03:30|17115.61|16995.61|17115.54|16995.54|17115.96|16995.96|17115.5|16995.5|10
1628463820000|2021-08-08 23:03:40|17115.49|16995.49|17118.02|16998.02|17118.02|16998.02|17115.49|16995.49|10
1628463830000|2021-08-08 23:03:50|17118.29|16998.29|17117.92|16997.92|17119.18|16999.18|17117.41|16997.41|10
1628463840000|2021-08-08 23:04:00|17118.23|16998.23|17121.25|17001.25|17121.67|17001.67|17117.95|16997.95|10
1628463850000|2021-08-08 23:04:10|17121.55|17001.55|17122.85|17002.85|17122.9|17002.9|17121.44|17001.44|9
1628463860000|2021-08-08 23:04:20|17123.13|17003.13|17126.05|17006.05|17126.05|17006.05|17123.13|17003.13|10
1628463870000|2021-08-08 23:04:30|17126.28|17006.28|17127.78|17007.78|17127.78|17007.78|17126.28|17006.28|10
1628463880000|2021-08-08 23:04:40|17128.21|17008.21|17128.78|17008.78|17129.19|17009.19|17127.93|17007.93|10
1628463890000|2021-08-08 23:04:50|17128.62|17008.62|17131.36|17011.36|17132.17|17012.17|17128.62|17008.62|10
1628463900000|2021-08-08 23:05:00|17131.54|17011.54|17136|17016|17137.58|17017.58|17131.51|17011.51|10
1628463910000|2021-08-08 23:05:10|17136.34|17016.34|17137.67|17017.67|17139.68|17019.68|17136.34|17016.34|10
1628463920000|2021-08-08 23:05:20|17136.95|17016.95|17139.94|17019.94|17139.94|17019.94|17136.95|17016.95|10
1628463930000|2021-08-08 23:05:30|17139.57|17019.57|17138.44|17018.44|17139.57|17019.57|17138.44|17018.44|9
1628463940000|2021-08-08 23:05:40|17137.5|17017.5|17135.9|17015.9|17137.5|17017.5|17135.6|17015.6|10
1628463950000|2021-08-08 23:05:50|17134.39|17014.39|17129.8|17009.8|17134.39|17014.39|17129.8|17009.8|10
1628463960000|2021-08-08 23:06:00|17129.39|17009.39|17131.08|17011.08|17131.08|17011.08|17128.74|17008.74|9
1628463970000|2021-08-08 23:06:10|17131.06|17011.06|17132.2|17012.2|17132.71|17012.71|17131.06|17011.06|8
1628463980000|2021-08-08 23:06:20|17132.16|17012.16|17134.06|17014.06|17134.39|17014.39|17132.16|17012.16|9
1628463990000|2021-08-08 23:06:30|17133.63|17013.63|17132.37|17012.37|17133.63|17013.63|17131.48|17011.48|10
1628464000000|2021-08-08 23:06:40|17132.26|17012.26|17132.42|17012.42|17133.33|17013.33|17131.8|17011.8|10
1628464010000|2021-08-08 23:06:50|17134.31|17014.31|17137.29|17017.29|17137.3|17017.3|17134.31|17014.31|10
1628464020000|2021-08-08 23:07:00|17137.11|17017.11|17136.28|17016.28|17137.11|17017.11|17136.27|17016.27|8
1628464030000|2021-08-08 23:07:10|17136.53|17016.53|17143.94|17023.94|17143.94|17023.94|17136.53|17016.53|10
1628464040000|2021-08-08 23:07:20|17145.33|17025.33|17148.33|17028.33|17148.33|17028.33|17144.37|17024.37|10
1628464050000|2021-08-08 23:07:30|17147.94|17027.94|17154.71|17034.71|17154.71|17034.71|17147.94|17027.94|10
1628464060000|2021-08-08 23:07:40|17154.68|17034.68|17153.62|17033.62|17154.68|17034.68|17152.12|17032.12|10
1628464070000|2021-08-08 23:07:50|17153.34|17033.34|17153.83|17033.83|17154.2|17034.2|17153.2|17033.2|9
1628464080000|2021-08-08 23:08:00|17155.32|17035.32|17155.66|17035.66|17157.05|17037.05|17155.32|17035.32|10
1628464090000|2021-08-08 23:08:10|17155.4|17035.4|17154.53|17034.53|17155.4|17035.4|17154.04|17034.04|10
1628464100000|2021-08-08 23:08:20|17154.63|17034.63|17155.76|17035.76|17155.76|17035.76|17154.08|17034.08|10
1628464110000|2021-08-08 23:08:30|17155.64|17035.64|17156.73|17036.73|17156.98|17036.98|17155.64|17035.64|9
1628464120000|2021-08-08 23:08:40|17157.11|17037.11|17157.08|17037.08|17158.19|17038.19|17156.93|17036.93|10
1628464130000|2021-08-08 23:08:50|17156.94|17036.94|17157.45|17037.45|17158.03|17038.03|17156.94|17036.94|9
1628464140000|2021-08-08 23:09:00|17158.19|17038.19|17159.77|17039.77|17160.6|17040.6|17157.52|17037.52|10
1628464150000|2021-08-08 23:09:10|17160.48|17040.48|17162.49|17042.49|17162.49|17042.49|17160.48|17040.48|9
1628464160000|2021-08-08 23:09:20|17162.56|17042.56|17162.82|17042.82|17162.82|17042.82|17162.31|17042.31|10
1628464170000|2021-08-08 23:09:30|17162.95|17042.95|17161.98|17041.98|17162.95|17042.95|17161.01|17041.01|10
1628464180000|2021-08-08 23:09:40|17162.22|17042.22|17161.03|17041.03|17162.22|17042.22|17160.61|17040.61|8
1628464190000|2021-08-08 23:09:50|17160.56|17040.56|17158.66|17038.66|17160.56|17040.56|17158.66|17038.66|10
1628464200000|2021-08-08 23:10:00|17158.42|17038.42|17157.48|17037.48|17158.56|17038.56|17157.32|17037.32|10
1628464210000|2021-08-08 23:10:10|17157.79|17037.79|17158.95|17038.95|17159.45|17039.45|17157.79|17037.79|10
1628464220000|2021-08-08 23:10:20|17158.51|17038.51|17159|17039|17159|17039|17158.4|17038.4|10
1628464230000|2021-08-08 23:10:30|17159.08|17039.08|17160.07|17040.07|17160.41|17040.41|17158.57|17038.57|9
1628464240000|2021-08-08 23:10:40|17159.83|17039.83|17159.13|17039.13|17160.43|17040.43|17159.13|17039.13|10
1628464250000|2021-08-08 23:10:50|17159.11|17039.11|17160.47|17040.47|17160.68|17040.68|17159.05|17039.05|9
1628464260000|2021-08-08 23:11:00|17160.65|17040.65|17158.64|17038.64|17160.65|17040.65|17158.63|17038.63|10
1628464270000|2021-08-08 23:11:10|17158.73|17038.73|17152.36|17032.36|17158.73|17038.73|17152.36|17032.36|10
1628464280000|2021-08-08 23:11:20|17152.61|17032.61|17148.93|17028.93|17152.61|17032.61|17148.13|17028.13|10
1628464290000|2021-08-08 23:11:30|17149.18|17029.18|17150.21|17030.21|17150.88|17030.88|17149.18|17029.18|10
1628464300000|2021-08-08 23:11:40|17150.35|17030.35|17152.48|17032.48|17152.6|17032.6|17150.35|17030.35|10
1628464310000|2021-08-08 23:11:50|17152.23|17032.23|17155.07|17035.07|17155.28|17035.28|17152.23|17032.23|10
1628464320000|2021-08-08 23:12:00|17155.12|17035.12|17153.07|17033.07|17155.57|17035.57|17153.07|17033.07|10
1628464330000|2021-08-08 23:12:10|17153|17033|17152.79|17032.79|17153.15|17033.15|17152.39|17032.39|9
1628464340000|2021-08-08 23:12:20|17153.99|17033.99|17154.12|17034.12|17154.12|17034.12|17153.55|17033.55|10
1628464350000|2021-08-08 23:12:30|17154.06|17034.06|17151.82|17031.82|17154.15|17034.15|17151.17|17031.17|10
1628464360000|2021-08-08 23:12:40|17151.36|17031.36|17150.33|17030.33|17151.36|17031.36|17150.26|17030.26|10
1628464370000|2021-08-08 23:12:50|17150.55|17030.55|17146.48|17026.48|17150.55|17030.55|17146.48|17026.48|9
1628464380000|2021-08-08 23:13:00|17146.6|17026.6|17143.39|17023.39|17146.6|17026.6|17142.62|17022.62|10
1628464390000|2021-08-08 23:13:10|17143.53|17023.53|17140.5|17020.5|17143.53|17023.53|17140.5|17020.5|10
1628464400000|2021-08-08 23:13:20|17140.93|17020.93|17139.28|17019.28|17140.93|17020.93|17139.28|17019.28|10
1628464410000|2021-08-08 23:13:30|17139.37|17019.37|17139.34|17019.34|17139.61|17019.61|17139.13|17019.13|9
1628464420000|2021-08-08 23:13:40|17138.71|17018.71|17135.96|17015.96|17138.71|17018.71|17135.96|17015.96|10
1628464430000|2021-08-08 23:13:50|17135.25|17015.25|17133.92|17013.92|17135.41|17015.41|17133.83|17013.83|9
1628464440000|2021-08-08 23:14:00|17134.62|17014.62|17133.2|17013.2|17135.25|17015.25|17133.04|17013.04|10
1628464450000|2021-08-08 23:14:10|17132.68|17012.68|17129.53|17009.53|17132.68|17012.68|17128.9|17008.9|10
1628464460000|2021-08-08 23:14:20|17129.79|17009.79|17128.78|17008.78|17129.79|17009.79|17128.78|17008.78|10
1628464470000|2021-08-08 23:14:30|17128.64|17008.64|17127.17|17007.17|17128.64|17008.64|17126.75|17006.75|10
1628464480000|2021-08-08 23:14:40|17127.08|17007.08|17126.82|17006.82|17128.1|17008.1|17126.64|17006.64|10
1628464490000|2021-08-08 23:14:50|17127.08|17007.08|17126.01|17006.01|17127.08|17007.08|17125.91|17005.91|10
1628464500000|2021-08-08 23:15:00|17125.92|17005.92|17124.72|17004.72|17125.95|17005.95|17124.37|17004.37|10
1628464510000|2021-08-08 23:15:10|17124.79|17004.79|17130.69|17010.69|17130.69|17010.69|17124.79|17004.79|10
1628464520000|2021-08-08 23:15:20|17130.71|17010.71|17134.1|17014.1|17134.1|17014.1|17130.71|17010.71|9
1628464530000|2021-08-08 23:15:30|17135.68|17015.68|17137.51|17017.51|17137.51|17017.51|17135.68|17015.68|10
1628464540000|2021-08-08 23:15:40|17137.78|17017.78|17137|17017|17138.02|17018.02|17136.98|17016.98|9
1628464550000|2021-08-08 23:15:50|17135.58|17015.58|17134.03|17014.03|17135.59|17015.59|17133.64|17013.64|9
1628464560000|2021-08-08 23:16:00|17134.29|17014.29|17135.34|17015.34|17135.34|17015.34|17133.93|17013.93|10
1628464570000|2021-08-08 23:16:10|17135.87|17015.87|17139.47|17019.47|17139.47|17019.47|17135.8|17015.8|10
1628464580000|2021-08-08 23:16:20|17139.74|17019.74|17141.96|17021.96|17141.96|17021.96|17139.55|17019.55|10
1628464590000|2021-08-08 23:16:30|17142.29|17022.29|17142.92|17022.92|17142.92|17022.92|17142.29|17022.29|10
1628464600000|2021-08-08 23:16:40|17143.52|17023.52|17143.07|17023.07|17144.65|17024.65|17143.07|17023.07|10
1628464610000|2021-08-08 23:16:50|17143.04|17023.04|17143.62|17023.62|17143.62|17023.62|17141.77|17021.77|10
1628464620000|2021-08-08 23:17:00|17141.98|17021.98|17143.8|17023.8|17145.18|17025.18|17141.98|17021.98|9
1628464630000|2021-08-08 23:17:10|17143.94|17023.94|17140.7|17020.7|17143.94|17023.94|17140.4|17020.4|10
1628464640000|2021-08-08 23:17:20|17140.59|17020.59|17137.37|17017.37|17140.59|17020.59|17137.29|17017.29|9
1628464650000|2021-08-08 23:17:30|17137.03|17017.03|17135.58|17015.58|17137.03|17017.03|17135.55|17015.55|8
1628464660000|2021-08-08 23:17:40|17135.74|17015.74|17135.59|17015.59|17136.12|17016.12|17135.47|17015.47|9
1628464670000|2021-08-08 23:17:50|17135.73|17015.73|17135.78|17015.78|17135.78|17015.78|17135.43|17015.43|8
1628464680000|2021-08-08 23:18:00|17135.93|17015.93|17136.22|17016.22|17136.44|17016.44|17135.52|17015.52|10
1628464690000|2021-08-08 23:18:10|17136.19|17016.19|17134.62|17014.62|17136.19|17016.19|17134.08|17014.08|9
1628464700000|2021-08-08 23:18:20|17134.61|17014.61|17133.45|17013.45|17134.61|17014.61|17133.45|17013.45|8
1628464710000|2021-08-08 23:18:30|17133.42|17013.42|17135.97|17015.97|17135.97|17015.97|17132.93|17012.93|9
1628464720000|2021-08-08 23:18:40|17136.46|17016.46|17140.96|17020.96|17140.96|17020.96|17136.46|17016.46|10
1628464730000|2021-08-08 23:18:50|17141.04|17021.04|17136.43|17016.43|17141.04|17021.04|17136.43|17016.43|10
1628464740000|2021-08-08 23:19:00|17136.2|17016.2|17128.85|17008.85|17136.2|17016.2|17128.71|17008.71|9
1628464750000|2021-08-08 23:19:10|17127.49|17007.49|17122.94|17002.94|17127.49|17007.49|17122.94|17002.94|10
1628464760000|2021-08-08 23:19:20|17122.6|17002.6|17118.37|16998.37|17122.6|17002.6|17117.2|16997.2|10
1628464770000|2021-08-08 23:19:30|17118.23|16998.23|17116.24|16996.24|17118.23|16998.23|17116.24|16996.24|10
1628464780000|2021-08-08 23:19:40|17114.81|16994.81|17111.48|16991.48|17115.01|16995.01|17111.48|16991.48|10
1628464790000|2021-08-08 23:19:50|17111.19|16991.19|17107.5|16987.5|17111.19|16991.19|17107.5|16987.5|10
1628464800000|2021-08-08 23:20:00|17108.42|16988.42|17108.87|16988.87|17108.87|16988.87|17108.37|16988.37|10
1628464810000|2021-08-08 23:20:10|17109.04|16989.04|17108.39|16988.39|17109.04|16989.04|17107.1|16987.1|10
1628464820000|2021-08-08 23:20:20|17108.28|16988.28|17104.54|16984.54|17108.28|16988.28|17104.54|16984.54|9
1628464830000|2021-08-08 23:20:30|17104.49|16984.49|17102.19|16982.19|17104.49|16984.49|17102.19|16982.19|9
1628464840000|2021-08-08 23:20:40|17102.07|16982.07|17102.87|16982.87|17102.93|16982.93|17101.51|16981.51|9
1628464850000|2021-08-08 23:20:50|17102.79|16982.79|17101.77|16981.77|17103.11|16983.11|17101.77|16981.77|9
1628464860000|2021-08-08 23:21:00|17101.79|16981.79|17104.43|16984.43|17104.51|16984.51|17100.64|16980.64|10
1628464870000|2021-08-08 23:21:10|17103.42|16983.42|17102.43|16982.43|17103.51|16983.51|17102.43|16982.43|10
1628464880000|2021-08-08 23:21:20|17102.53|16982.53|17101.01|16981.01|17102.53|16982.53|17100.88|16980.88|9
1628464890000|2021-08-08 23:21:30|17100.99|16980.99|17100.75|16980.75|17102.56|16982.56|17100.75|16980.75|9
1628464900000|2021-08-08 23:21:40|17100.35|16980.35|17098.24|16978.24|17100.35|16980.35|17098.24|16978.24|9
1628464910000|2021-08-08 23:21:50|17099.47|16979.47|17096.89|16976.89|17099.47|16979.47|17096.89|16976.89|8
1628464920000|2021-08-08 23:22:00|17096.72|16976.72|17093.36|16973.36|17096.72|16976.72|17093.36|16973.36|10
1628464930000|2021-08-08 23:22:10|17091.8|16971.8|17086.7|16966.7|17091.94|16971.94|17086.7|16966.7|10
1628464940000|2021-08-08 23:22:20|17085.48|16965.48|17076.07|16956.07|17085.48|16965.48|17076.07|16956.07|10
1628464950000|2021-08-08 23:22:30|17075.94|16955.94|17060.94|16940.94|17075.94|16955.94|17060.94|16940.94|10
1628464960000|2021-08-08 23:22:40|17057.45|16937.45|17039.15|16919.15|17057.45|16937.45|17039.15|16919.15|10
1628464970000|2021-08-08 23:22:50|17038.14|16918.14|17032.77|16912.77|17038.14|16918.14|17032.77|16912.77|10
1628464980000|2021-08-08 23:23:00|17032.88|16912.88|17027.79|16907.79|17032.88|16912.88|17027.79|16907.79|10
1628464990000|2021-08-08 23:23:10|17027.13|16907.13|17031.05|16911.05|17031.05|16911.05|17027.13|16907.13|10
1628465000000|2021-08-08 23:23:20|17032.55|16912.55|17034.63|16914.63|17034.63|16914.63|17032.32|16912.32|10
1628465010000|2021-08-08 23:23:30|17035.4|16915.4|17035.57|16915.57|17038.56|16918.56|17035.4|16915.4|10
1628465020000|2021-08-08 23:23:40|17035.27|16915.27|17020.61|16900.61|17035.27|16915.27|17020.61|16900.61|10
1628465030000|2021-08-08 23:23:50|17019.72|16899.72|17016.37|16896.37|17019.72|16899.72|17015.36|16895.36|10
1628465040000|2021-08-08 23:24:00|17016.41|16896.41|17012.91|16892.91|17016.41|16896.41|17012.91|16892.91|10
1628465050000|2021-08-08 23:24:10|17011.89|16891.89|17006.93|16886.93|17011.89|16891.89|17006.58|16886.58|10
1628465060000|2021-08-08 23:24:20|17007.87|16887.87|17003.27|16883.27|17007.88|16887.88|17003.27|16883.27|10
1628465070000|2021-08-08 23:24:30|17002.12|16882.12|16997.44|16877.44|17002.12|16882.12|16997.44|16877.44|10
1628465080000|2021-08-08 23:24:40|16996.88|16876.88|16994.15|16874.15|16997.13|16877.13|16993.84|16873.84|10
1628465090000|2021-08-08 23:24:50|16993.22|16873.22|16994.38|16874.38|16994.38|16874.38|16992.54|16872.54|10
1628465100000|2021-08-08 23:25:00|16994.08|16874.08|16996.11|16876.11|16998.23|16878.23|16993.46|16873.46|10
1628465110000|2021-08-08 23:25:10|16996.21|16876.21|16995.05|16875.05|16996.21|16876.21|16993.99|16873.99|10
1628465120000|2021-08-08 23:25:20|16995.15|16875.15|17005.14|16885.14|17005.14|16885.14|16995.15|16875.15|10
1628465130000|2021-08-08 23:25:30|17006.56|16886.56|17007.58|16887.58|17008.49|16888.49|17006.56|16886.56|9
1628465140000|2021-08-08 23:25:40|17007.38|16887.38|17007.55|16887.55|17007.68|16887.68|17005.73|16885.73|10
1628465150000|2021-08-08 23:25:50|17008.9|16888.9|17011.21|16891.21|17011.21|16891.21|17008.9|16888.9|10
1628465160000|2021-08-08 23:26:00|17010.56|16890.56|17012.76|16892.76|17012.76|16892.76|17009.15|16889.15|10
1628465170000|2021-08-08 23:26:10|17012.93|16892.93|17017.16|16897.16|17017.16|16897.16|17012.93|16892.93|10
1628465180000|2021-08-08 23:26:20|17017.44|16897.44|17021.98|16901.98|17021.98|16901.98|17017.44|16897.44|10
1628465190000|2021-08-08 23:26:30|17022.21|16902.21|17021.63|16901.63|17022.53|16902.53|17021.63|16901.63|9
1628465200000|2021-08-08 23:26:40|17021.53|16901.53|17017.08|16897.08|17021.68|16901.68|17017.08|16897.08|10
1628465210000|2021-08-08 23:26:50|17016.66|16896.66|17016.3|16896.3|17016.66|16896.66|17014.85|16894.85|10
1628465220000|2021-08-08 23:27:00|17015.37|16895.37|17014.86|16894.86|17015.37|16895.37|17014.07|16894.07|10
1628465230000|2021-08-08 23:27:10|17014.73|16894.73|17018.83|16898.83|17018.83|16898.83|17014.73|16894.73|10
1628465240000|2021-08-08 23:27:20|17017.88|16897.88|17017.16|16897.16|17018.21|16898.21|17017.12|16897.12|10
1628465250000|2021-08-08 23:27:30|17017.26|16897.26|17022.6|16902.6|17022.6|16902.6|17017.26|16897.26|10
1628465260000|2021-08-08 23:27:40|17023.02|16903.02|17029.32|16909.32|17029.57|16909.57|17022.87|16902.87|10
1628465270000|2021-08-08 23:27:50|17028.6|16908.6|17023.71|16903.71|17029.07|16909.07|17023.71|16903.71|10
1628465280000|2021-08-08 23:28:00|17023.36|16903.36|17024.27|16904.27|17024.87|16904.87|17022.76|16902.76|10
1628465290000|2021-08-08 23:28:10|17024.72|16904.72|17024.01|16904.01|17025.91|16905.91|17024.01|16904.01|10
1628465300000|2021-08-08 23:28:20|17024.61|16904.61|17023.88|16903.88|17024.84|16904.84|17023.88|16903.88|10
1628465310000|2021-08-08 23:28:30|17023.71|16903.71|17024.38|16904.38|17024.38|16904.38|17022.06|16902.06|10
1628465320000|2021-08-08 23:28:40|17023.96|16903.96|17024.74|16904.74|17024.74|16904.74|17022.42|16902.42|10
1628465330000|2021-08-08 23:28:50|17025.02|16905.02|17029.73|16909.73|17029.73|16909.73|17025.02|16905.02|10
1628465340000|2021-08-08 23:29:00|17030.67|16910.67|17035.37|16915.37|17035.99|16915.99|17030.67|16910.67|10
1628465350000|2021-08-08 23:29:10|17035.4|16915.4|17037.95|16917.95|17039.56|16919.56|17035.4|16915.4|10
1628465360000|2021-08-08 23:29:20|17039.89|16919.89|17035.74|16915.74|17039.96|16919.96|17035.74|16915.74|10
1628465370000|2021-08-08 23:29:30|17036.38|16916.38|17029.84|16909.84|17036.38|16916.38|17029.78|16909.78|10
1628465380000|2021-08-08 23:29:40|17029.31|16909.31|17026.29|16906.29|17029.31|16909.31|17025.18|16905.18|9
1628465390000|2021-08-08 23:29:50|17026.12|16906.12|17028.06|16908.06|17028.23|16908.23|17026.12|16906.12|9
1628465400000|2021-08-08 23:30:00|17029.06|16909.06|17029.4|16909.4|17029.63|16909.63|17028.06|16908.06|10
1628465410000|2021-08-08 23:30:10|17029.49|16909.49|17032.84|16912.84|17032.84|16912.84|17029.49|16909.49|9
1628465420000|2021-08-08 23:30:20|17032.82|16912.82|17033.56|16913.56|17033.56|16913.56|17032.82|16912.82|10
1628465430000|2021-08-08 23:30:30|17033.57|16913.57|17035.42|16915.42|17035.42|16915.42|17033.41|16913.41|10
1628465440000|2021-08-08 23:30:40|17036.22|16916.22|17039.43|16919.43|17039.43|16919.43|17036.22|16916.22|10
1628465450000|2021-08-08 23:30:50|17039.98|16919.98|17040.29|16920.29|17041.46|16921.46|17039.75|16919.75|9
1628465460000|2021-08-08 23:31:00|17039.91|16919.91|17041.22|16921.22|17041.82|16921.82|17039.88|16919.88|10
1628465470000|2021-08-08 23:31:10|17041.44|16921.44|17041.96|16921.96|17043.14|16923.14|17041.25|16921.25|10
1628465480000|2021-08-08 23:31:20|17041.53|16921.53|17044.61|16924.61|17044.61|16924.61|17041.45|16921.45|10
1628465490000|2021-08-08 23:31:30|17044.65|16924.65|17046.02|16926.02|17046.02|16926.02|17044.65|16924.65|10
1628465500000|2021-08-08 23:31:40|17045.96|16925.96|17045.44|16925.44|17045.96|16925.96|17045|16925|10
1628465510000|2021-08-08 23:31:50|17044.58|16924.58|17045.43|16925.43|17045.43|16925.43|17044.58|16924.58|10
1628465520000|2021-08-08 23:32:00|17045.45|16925.45|17046.79|16926.79|17046.79|16926.79|17045.42|16925.42|10
1628465530000|2021-08-08 23:32:10|17047.11|16927.11|17048.99|16928.99|17049.92|16929.92|17047.11|16927.11|10
1628465540000|2021-08-08 23:32:20|17048.95|16928.95|17048.22|16928.22|17051.34|16931.34|17048.22|16928.22|8
1628465550000|2021-08-08 23:32:30|17049.46|16929.46|17050.19|16930.19|17050.19|16930.19|17049.42|16929.42|9
1628465560000|2021-08-08 23:32:40|17050.29|16930.29|17050.8|16930.8|17051.06|16931.06|17050.29|16930.29|7
1628465570000|2021-08-08 23:32:50|17050.79|16930.79|17051.81|16931.81|17051.9|16931.9|17050.79|16930.79|10
1628465580000|2021-08-08 23:33:00|17051.83|16931.83|17052.83|16932.83|17052.83|16932.83|17051.83|16931.83|10
1628465590000|2021-08-08 23:33:10|17053.3|16933.3|17055.72|16935.72|17055.72|16935.72|17053.16|16933.16|10
1628465600000|2021-08-08 23:33:20|17055.33|16935.33|17055.68|16935.68|17057.23|16937.23|17055.33|16935.33|10
1628465610000|2021-08-08 23:33:30|17057.07|16937.07|17057.27|16937.27|17057.27|16937.27|17055.9|16935.9|10
1628465620000|2021-08-08 23:33:40|17057.44|16937.44|17058.27|16938.27|17058.61|16938.61|17056.51|16936.51|10
1628465630000|2021-08-08 23:33:50|17058.3|16938.3|17060.44|16940.44|17060.44|16940.44|17058.3|16938.3|10
1628465640000|2021-08-08 23:34:00|17060.74|16940.74|17057.27|16937.27|17060.79|16940.79|17057.27|16937.27|10
1628465650000|2021-08-08 23:34:10|17055.36|16935.36|17047.34|16927.34|17055.36|16935.36|17047.34|16927.34|10
1628465660000|2021-08-08 23:34:20|17046.71|16926.71|17047.9|16927.9|17047.9|16927.9|17046.39|16926.39|10
1628465670000|2021-08-08 23:34:30|17047.84|16927.84|17045.65|16925.65|17048.04|16928.04|17045.65|16925.65|10
1628465680000|2021-08-08 23:34:40|17045|16925|17037.7|16917.7|17045|16925|17037.7|16917.7|10
1628465690000|2021-08-08 23:34:50|17037.68|16917.68|17034.98|16914.98|17037.68|16917.68|17034.98|16914.98|10
1628465700000|2021-08-08 23:35:00|17034.41|16914.41|17031.47|16911.47|17034.41|16914.41|17031.47|16911.47|10
1628465710000|2021-08-08 23:35:10|17029.64|16909.64|17031.46|16911.46|17031.46|16911.46|17029.64|16909.64|10
1628465720000|2021-08-08 23:35:20|17030.47|16910.47|17033.8|16913.8|17033.99|16913.99|17030.47|16910.47|10
1628465730000|2021-08-08 23:35:30|17034.32|16914.32|17039.14|16919.14|17039.14|16919.14|17033.93|16913.93|10
1628465740000|2021-08-08 23:35:40|17038.82|16918.82|17047.04|16927.04|17047.04|16927.04|17038.82|16918.82|10
1628465750000|2021-08-08 23:35:50|17047.72|16927.72|17050.57|16930.57|17050.57|16930.57|17047.7|16927.7|10
1628465760000|2021-08-08 23:36:00|17051.84|16931.84|17054.87|16934.87|17054.87|16934.87|17051.84|16931.84|9
1628465770000|2021-08-08 23:36:10|17054.67|16934.67|17057.14|16937.14|17057.14|16937.14|17054.67|16934.67|10
1628465780000|2021-08-08 23:36:20|17058.11|16938.11|17059.44|16939.44|17059.44|16939.44|17058.11|16938.11|10
1628465790000|2021-08-08 23:36:30|17059.06|16939.06|17056.22|16936.22|17059.86|16939.86|17056.22|16936.22|10
1628465800000|2021-08-08 23:36:40|17056.45|16936.45|17055.78|16935.78|17056.45|16936.45|17055.04|16935.04|8
1628465810000|2021-08-08 23:36:50|17055.3|16935.3|17058.43|16938.43|17058.53|16938.53|17055.18|16935.18|10
1628465820000|2021-08-08 23:37:00|17058.45|16938.45|17058.59|16938.59|17058.75|16938.75|17058.45|16938.45|7
1628465830000|2021-08-08 23:37:10|17058.73|16938.73|17060.95|16940.95|17061.57|16941.57|17058.63|16938.63|9
1628465840000|2021-08-08 23:37:20|17060.86|16940.86|17063.05|16943.05|17063.05|16943.05|17060.77|16940.77|10
1628465850000|2021-08-08 23:37:30|17063|16943|17064.09|16944.09|17064.09|16944.09|17061.52|16941.52|10
1628465860000|2021-08-08 23:37:40|17064.43|16944.43|17060.34|16940.34|17064.43|16944.43|17060.34|16940.34|9
1628465870000|2021-08-08 23:37:50|17060.01|16940.01|17051.26|16931.26|17060.01|16940.01|17051.19|16931.19|10
1628465880000|2021-08-08 23:38:00|17051.12|16931.12|17042|16922|17051.12|16931.12|17042|16922|10
1628465890000|2021-08-08 23:38:10|17042.36|16922.36|17037.21|16917.21|17042.36|16922.36|17037.21|16917.21|10
1628465900000|2021-08-08 23:38:20|17037.29|16917.29|17037.28|16917.28|17037.29|16917.29|17035.84|16915.84|9
1628465910000|2021-08-08 23:38:30|17036.4|16916.4|17033.22|16913.22|17036.4|16916.4|17032.97|16912.97|10
1628465920000|2021-08-08 23:38:40|17032.85|16912.85|17022.72|16902.72|17032.85|16912.85|17022.72|16902.72|10
1628465930000|2021-08-08 23:38:50|17022.09|16902.09|17019.33|16899.33|17023.74|16903.74|17019.23|16899.23|10
1628465940000|2021-08-08 23:39:00|17018.93|16898.93|17009.41|16889.41|17019.34|16899.34|17009.41|16889.41|9
1628465950000|2021-08-08 23:39:10|17009.58|16889.58|17007.38|16887.38|17010.06|16890.06|17007.38|16887.38|10
1628465960000|2021-08-08 23:39:20|17006.44|16886.44|17003.52|16883.52|17007.22|16887.22|17003.22|16883.22|10
1628465970000|2021-08-08 23:39:30|17003.4|16883.4|16997.32|16877.32|17006.13|16886.13|16997.32|16877.32|10
1628465980000|2021-08-08 23:39:40|16994.69|16874.69|16986.07|16866.07|16994.69|16874.69|16986.07|16866.07|10
1628465990000|2021-08-08 23:39:50|16984.93|16864.93|16964.1|16844.1|16984.93|16864.93|16964.1|16844.1|10
1628466000000|2021-08-08 23:40:00|16960.65|16840.65|16927.69|16807.69|16960.65|16840.65|16927.69|16807.69|10
1628466010000|2021-08-08 23:40:10|16927.32|16807.32|16935.05|16815.05|16935.11|16815.11|16926.59|16806.59|10
1628466020000|2021-08-08 23:40:20|16935.32|16815.32|16938.17|16818.17|16938.59|16818.59|16934.31|16814.31|10
1628466030000|2021-08-08 23:40:30|16938.84|16818.84|16936.33|16816.33|16939.66|16819.66|16936.33|16816.33|10
1628466040000|2021-08-08 23:40:40|16935.75|16815.75|16928.62|16808.62|16936.77|16816.77|16928.62|16808.62|10
1628466050000|2021-08-08 23:40:50|16928.67|16808.67|16927.18|16807.18|16928.67|16808.67|16926.12|16806.12|10
1628466060000|2021-08-08 23:41:00|16927.23|16807.23|16919.68|16799.68|16927.23|16807.23|16919.68|16799.68|10
1628466070000|2021-08-08 23:41:10|16919.15|16799.15|16918.17|16798.17|16919.26|16799.26|16917.09|16797.09|9
1628466080000|2021-08-08 23:41:20|16918.46|16798.46|16920.29|16800.29|16921.46|16801.46|16918.46|16798.46|10
1628466090000|2021-08-08 23:41:30|16919.74|16799.74|16891.42|16771.42|16919.88|16799.88|16891.42|16771.42|10
1628466100000|2021-08-08 23:41:40|16890.64|16770.64|16875.51|16755.51|16890.84|16770.84|16875.51|16755.51|10
1628466110000|2021-08-08 23:41:50|16871.72|16751.72|16868.85|16748.85|16871.91|16751.91|16868.78|16748.78|10
1628466120000|2021-08-08 23:42:00|16868.18|16748.18|16870.68|16750.68|16870.8|16750.8|16868.18|16748.18|10
1628466130000|2021-08-08 23:42:10|16871.21|16751.21|16870.44|16750.44|16875.36|16755.36|16870.44|16750.44|10
1628466140000|2021-08-08 23:42:20|16869.26|16749.26|16879.14|16759.14|16879.14|16759.14|16869.26|16749.26|10
1628466150000|2021-08-08 23:42:30|16879.07|16759.07|16880.07|16760.07|16881.1|16761.1|16878.83|16758.83|9
1628466160000|2021-08-08 23:42:40|16880.26|16760.26|16878.27|16758.27|16880.87|16760.87|16878.05|16758.05|10
1628466170000|2021-08-08 23:42:50|16876.66|16756.66|16866.17|16746.17|16876.66|16756.66|16866.17|16746.17|10
1628466180000|2021-08-08 23:43:00|16865.48|16745.48|16864.34|16744.34|16865.62|16745.62|16862.16|16742.16|10
1628466190000|2021-08-08 23:43:10|16864.56|16744.56|16866.04|16746.04|16866.04|16746.04|16864.56|16744.56|10
1628466200000|2021-08-08 23:43:20|16865.32|16745.32|16860.45|16740.45|16865.82|16745.82|16860.45|16740.45|10
1628466210000|2021-08-08 23:43:30|16860.47|16740.47|16859.34|16739.34|16860.47|16740.47|16859.15|16739.15|10
1628466220000|2021-08-08 23:43:40|16860.47|16740.47|16862.5|16742.5|16862.55|16742.55|16858.57|16738.57|10
1628466230000|2021-08-08 23:43:50|16863.01|16743.01|16874.2|16754.2|16874.2|16754.2|16863.01|16743.01|10
1628466240000|2021-08-08 23:44:00|16875.95|16755.95|16873.03|16753.03|16878.16|16758.16|16873.03|16753.03|10
1628466250000|2021-08-08 23:44:10|16874.18|16754.18|16863.19|16743.19|16874.18|16754.18|16863.19|16743.19|10
1628466260000|2021-08-08 23:44:20|16863.14|16743.14|16864.96|16744.96|16865.4|16745.4|16862.1|16742.1|10
1628466270000|2021-08-08 23:44:30|16866.02|16746.02|16864.36|16744.36|16866.72|16746.72|16862.92|16742.92|10
1628466280000|2021-08-08 23:44:40|16864.62|16744.62|16865.3|16745.3|16865.94|16745.94|16864.62|16744.62|9
1628466290000|2021-08-08 23:44:50|16865.04|16745.04|16869.18|16749.18|16870.08|16750.08|16865.04|16745.04|10
1628466300000|2021-08-08 23:45:00|16869.32|16749.32|16873.9|16753.9|16873.9|16753.9|16869.32|16749.32|10
1628466310000|2021-08-08 23:45:10|16873.95|16753.95|16882.52|16762.52|16882.52|16762.52|16873.95|16753.95|10
1628466320000|2021-08-08 23:45:20|16882.4|16762.4|16887.29|16767.29|16887.29|16767.29|16882.4|16762.4|10
1628466330000|2021-08-08 23:45:30|16888.65|16768.65|16895.48|16775.48|16895.48|16775.48|16888.65|16768.65|10
1628466340000|2021-08-08 23:45:40|16895.76|16775.76|16894.26|16774.26|16895.76|16775.76|16894.26|16774.26|10
1628466350000|2021-08-08 23:45:50|16894.59|16774.59|16892.63|16772.63|16894.59|16774.59|16891.77|16771.77|10
1628466360000|2021-08-08 23:46:00|16893.56|16773.56|16900.42|16780.42|16900.42|16780.42|16893.56|16773.56|10
1628466370000|2021-08-08 23:46:10|16900.85|16780.85|16904.82|16784.82|16904.82|16784.82|16900.75|16780.75|10
1628466380000|2021-08-08 23:46:20|16906.24|16786.24|16908.71|16788.71|16908.71|16788.71|16906|16786|10
1628466390000|2021-08-08 23:46:30|16908.52|16788.52|16909.23|16789.23|16909.23|16789.23|16907.21|16787.21|10
1628466400000|2021-08-08 23:46:40|16907.63|16787.63|16907.02|16787.02|16908.04|16788.04|16906.94|16786.94|10
1628466410000|2021-08-08 23:46:50|16907.15|16787.15|16903.92|16783.92|16907.15|16787.15|16903.92|16783.92|10
1628466420000|2021-08-08 23:47:00|16902.66|16782.66|16896.47|16776.47|16902.66|16782.66|16896.47|16776.47|10
1628466430000|2021-08-08 23:47:10|16896.23|16776.23|16893.17|16773.17|16896.23|16776.23|16893.17|16773.17|10
1628466440000|2021-08-08 23:47:20|16892.48|16772.48|16890.39|16770.39|16892.61|16772.61|16890.39|16770.39|10
1628466450000|2021-08-08 23:47:30|16890.14|16770.14|16886.56|16766.56|16890.14|16770.14|16886.26|16766.26|10
1628466460000|2021-08-08 23:47:40|16887.38|16767.38|16888.67|16768.67|16889.48|16769.48|16886.89|16766.89|10
1628466470000|2021-08-08 23:47:50|16888.41|16768.41|16891.9|16771.9|16892.53|16772.53|16888.41|16768.41|9
1628466480000|2021-08-08 23:48:00|16894.28|16774.28|16891.17|16771.17|16894.86|16774.86|16891.17|16771.17|10
1628466490000|2021-08-08 23:48:10|16892.56|16772.56|16892.62|16772.62|16893.01|16773.01|16891.96|16771.96|10
1628466500000|2021-08-08 23:48:20|16891.9|16771.9|16887.75|16767.75|16891.9|16771.9|16887.75|16767.75|10
1628466510000|2021-08-08 23:48:30|16887.73|16767.73|16879.43|16759.43|16887.73|16767.73|16879.43|16759.43|9
1628466520000|2021-08-08 23:48:40|16879.73|16759.73|16869.49|16749.49|16880.08|16760.08|16869.49|16749.49|10
1628466530000|2021-08-08 23:48:50|16869.31|16749.31|16868.53|16748.53|16869.51|16749.51|16868.03|16748.03|9
1628466540000|2021-08-08 23:49:00|16869.92|16749.92|16871.74|16751.74|16871.86|16751.86|16868.32|16748.32|10
1628466550000|2021-08-08 23:49:10|16871.56|16751.56|16870.31|16750.31|16872.71|16752.71|16870|16750|10
1628466560000|2021-08-08 23:49:20|16869.68|16749.68|16873.12|16753.12|16873.45|16753.45|16869.68|16749.68|10
1628466570000|2021-08-08 23:49:30|16871.85|16751.85|16866.89|16746.89|16872.16|16752.16|16866.89|16746.89|9
1628466580000|2021-08-08 23:49:40|16866.84|16746.84|16867.62|16747.62|16868.62|16748.62|16864.61|16744.61|9
1628466590000|2021-08-08 23:49:50|16867.11|16747.11|16861.23|16741.23|16868.81|16748.81|16861.23|16741.23|10
1628466600000|2021-08-08 23:50:00|16860.83|16740.83|16853.4|16733.4|16860.83|16740.83|16853.4|16733.4|10
1628466610000|2021-08-08 23:50:10|16853.36|16733.36|16851.17|16731.17|16854.74|16734.74|16850.79|16730.79|10
1628466620000|2021-08-08 23:50:20|16851.49|16731.49|16849.61|16729.61|16851.49|16731.49|16849.61|16729.61|10
1628466630000|2021-08-08 23:50:30|16849.1|16729.1|16845.22|16725.22|16849.1|16729.1|16845.22|16725.22|10
1628466640000|2021-08-08 23:50:40|16844.74|16724.74|16845.55|16725.55|16845.55|16725.55|16843.42|16723.42|10
1628466650000|2021-08-08 23:50:50|16846.81|16726.81|16852.04|16732.04|16852.04|16732.04|16846.81|16726.81|10
1628466660000|2021-08-08 23:51:00|16851.23|16731.23|16848.89|16728.89|16852.75|16732.75|16848.89|16728.89|10
1628466670000|2021-08-08 23:51:10|16848.13|16728.13|16849|16729|16849.75|16729.75|16848.13|16728.13|10
1628466680000|2021-08-08 23:51:20|16849.75|16729.75|16855.14|16735.14|16855.14|16735.14|16849.75|16729.75|10
1628466690000|2021-08-08 23:51:30|16857.26|16737.26|16875.56|16755.56|16875.56|16755.56|16857.26|16737.26|10
1628466700000|2021-08-08 23:51:40|16876.39|16756.39|16880.17|16760.17|16880.17|16760.17|16876.17|16756.17|10
1628466710000|2021-08-08 23:51:50|16880.18|16760.18|16880.72|16760.72|16880.88|16760.88|16879.85|16759.85|10
1628466720000|2021-08-08 23:52:00|16881.57|16761.57|16880.96|16760.96|16881.74|16761.74|16880.95|16760.95|10
1628466730000|2021-08-08 23:52:10|16880.63|16760.63|16870.69|16750.69|16880.63|16760.63|16870.65|16750.65|10
1628466740000|2021-08-08 23:52:20|16869.25|16749.25|16866.3|16746.3|16869.25|16749.25|16866|16746|10
1628466750000|2021-08-08 23:52:30|16865.65|16745.65|16867.76|16747.76|16867.76|16747.76|16864.7|16744.7|10
1628466760000|2021-08-08 23:52:40|16867.22|16747.22|16870.17|16750.17|16870.17|16750.17|16864.91|16744.91|10
1628466770000|2021-08-08 23:52:50|16872.54|16752.54|16877.85|16757.85|16878.97|16758.97|16872.54|16752.54|10
1628466780000|2021-08-08 23:53:00|16878.09|16758.09|16885.02|16765.02|16885.02|16765.02|16878.09|16758.09|10
1628466790000|2021-08-08 23:53:10|16884.85|16764.85|16883.41|16763.41|16884.9|16764.9|16883.41|16763.41|10
1628466800000|2021-08-08 23:53:20|16882.59|16762.59|16877.44|16757.44|16882.61|16762.61|16877.44|16757.44|10
1628466810000|2021-08-08 23:53:30|16877.62|16757.62|16876.14|16756.14|16877.62|16757.62|16876.14|16756.14|10
1628466820000|2021-08-08 23:53:40|16876.18|16756.18|16875.33|16755.33|16877.35|16757.35|16875.33|16755.33|10
1628466830000|2021-08-08 23:53:50|16874.94|16754.94|16875.98|16755.98|16876.31|16756.31|16874.54|16754.54|10
1628466840000|2021-08-08 23:54:00|16876.37|16756.37|16875.24|16755.24|16876.37|16756.37|16875.2|16755.2|9
1628466850000|2021-08-08 23:54:10|16875.35|16755.35|16874.01|16754.01|16875.35|16755.35|16873.89|16753.89|10
1628466860000|2021-08-08 23:54:20|16874.24|16754.24|16873.87|16753.87|16874.24|16754.24|16872.66|16752.66|9
1628466870000|2021-08-08 23:54:30|16874.05|16754.05|16876.67|16756.67|16876.67|16756.67|16874.05|16754.05|8
1628466880000|2021-08-08 23:54:40|16875.71|16755.71|16872.44|16752.44|16875.71|16755.71|16872.34|16752.34|10
1628466890000|2021-08-08 23:54:50|16871.75|16751.75|16865.89|16745.89|16871.75|16751.75|16865.66|16745.66|10
1628466900000|2021-08-08 23:55:00|16864.92|16744.92|16859.02|16739.02|16864.92|16744.92|16859.02|16739.02|10
1628466910000|2021-08-08 23:55:10|16858.77|16738.77|16859.66|16739.66|16859.66|16739.66|16857.97|16737.97|10
1628466920000|2021-08-08 23:55:20|16859.95|16739.95|16871.88|16751.88|16871.88|16751.88|16859.95|16739.95|10
1628466930000|2021-08-08 23:55:30|16872.26|16752.26|16875.81|16755.81|16875.82|16755.82|16872.26|16752.26|10
1628466940000|2021-08-08 23:55:40|16876.05|16756.05|16880.35|16760.35|16881.73|16761.73|16876.05|16756.05|10
1628466950000|2021-08-08 23:55:50|16879.62|16759.62|16879.57|16759.57|16881.61|16761.61|16879.57|16759.57|10
1628466960000|2021-08-08 23:56:00|16878.75|16758.75|16879.58|16759.58|16879.58|16759.58|16877.55|16757.55|10
1628466970000|2021-08-08 23:56:10|16879.92|16759.92|16880.49|16760.49|16880.49|16760.49|16879.11|16759.11|9
1628466980000|2021-08-08 23:56:20|16880.27|16760.27|16881.81|16761.81|16881.81|16761.81|16879.94|16759.94|10
1628466990000|2021-08-08 23:56:30|16882.87|16762.87|16883.8|16763.8|16884.26|16764.26|16882.87|16762.87|10
1628467000000|2021-08-08 23:56:40|16883.38|16763.38|16881.43|16761.43|16883.5|16763.5|16881.43|16761.43|10
1628467010000|2021-08-08 23:56:50|16881.15|16761.15|16879.73|16759.73|16881.94|16761.94|16879.73|16759.73|10
1628467020000|2021-08-08 23:57:00|16879.68|16759.68|16877.17|16757.17|16879.68|16759.68|16876.84|16756.84|10
1628467030000|2021-08-08 23:57:10|16876.94|16756.94|16876.39|16756.39|16876.94|16756.94|16876.06|16756.06|10
1628467040000|2021-08-08 23:57:20|16877.5|16757.5|16877.08|16757.08|16877.5|16757.5|16875.99|16755.99|10
1628467050000|2021-08-08 23:57:30|16877.09|16757.09|16877.89|16757.89|16878.49|16758.49|16877.06|16757.06|9
1628467060000|2021-08-08 23:57:40|16877.54|16757.54|16876.18|16756.18|16879.98|16759.98|16876.18|16756.18|10
1628467070000|2021-08-08 23:57:50|16875.84|16755.84|16872.6|16752.6|16875.84|16755.84|16872.6|16752.6|10
1628467080000|2021-08-08 23:58:00|16871.91|16751.91|16868.43|16748.43|16871.91|16751.91|16867.28|16747.28|8
1628467090000|2021-08-08 23:58:10|16868.42|16748.42|16868.26|16748.26|16868.52|16748.52|16867.11|16747.11|9
1628467100000|2021-08-08 23:58:20|16868.35|16748.35|16872.38|16752.38|16872.38|16752.38|16868.35|16748.35|10
1628467110000|2021-08-08 23:58:30|16872.96|16752.96|16879.61|16759.61|16879.61|16759.61|16872.94|16752.94|10
1628467120000|2021-08-08 23:58:40|16879.13|16759.13|16881.85|16761.85|16881.85|16761.85|16878.67|16758.67|10
1628467130000|2021-08-08 23:58:50|16881.67|16761.67|16881.36|16761.36|16881.72|16761.72|16881.36|16761.36|9
1628467140000|2021-08-08 23:59:00|16882.24|16762.24|16882.22|16762.22|16882.68|16762.68|16880.8|16760.8|10
1628467150000|2021-08-08 23:59:10|16883.2|16763.2|16882.94|16762.94|16884.07|16764.07|16882.94|16762.94|10
1628467160000|2021-08-08 23:59:20|16884.32|16764.32|16886.12|16766.12|16886.26|16766.26|16884.32|16764.32|10
1628467170000|2021-08-08 23:59:30|16885.93|16765.93|16885.01|16765.01|16886.05|16766.05|16883.89|16763.89|10
1628467180000|2021-08-08 23:59:40|16885.11|16765.11|16883.88|16763.88|16885.4|16765.4|16883.88|16763.88|10
1628467190000|2021-08-08 23:59:50|16883.67|16763.67|16882.22|16762.22|16883.67|16763.67|16879.62|16759.62|10
1628467200000|2021-08-09 00:00:00|16882.42|16762.42|16879.39|16759.39|16882.42|16762.42|16879.15|16759.15|10
1628467210000|2021-08-09 00:00:10|16880.31|16760.31|16878.76|16758.76|16880.31|16760.31|16878.68|16758.68|10
1628467220000|2021-08-09 00:00:20|16880.18|16760.18|16880.96|16760.96|16880.96|16760.96|16878.7|16758.7|10
1628467230000|2021-08-09 00:00:30|16881.48|16761.48|16889.7|16769.7|16889.7|16769.7|16881.15|16761.15|10
1628467240000|2021-08-09 00:00:40|16889.25|16769.25|16891.69|16771.69|16891.83|16771.83|16889.25|16769.25|10
1628467250000|2021-08-09 00:00:50|16892.96|16772.96|16892.55|16772.55|16892.96|16772.96|16892.02|16772.02|10
1628467260000|2021-08-09 00:01:00|16892.19|16772.19|16893.79|16773.79|16893.96|16773.96|16891.77|16771.77|10
1628467270000|2021-08-09 00:01:10|16893.99|16773.99|16897.57|16777.57|16897.57|16777.57|16893.99|16773.99|10
1628467280000|2021-08-09 00:01:20|16897.6|16777.6|16903.71|16783.71|16903.71|16783.71|16897.6|16777.6|10
1628467290000|2021-08-09 00:01:30|16903.42|16783.42|16916.27|16796.27|16916.27|16796.27|16903.42|16783.42|10
1628467300000|2021-08-09 00:01:40|16916.64|16796.64|16915.7|16795.7|16919.03|16799.03|16915.7|16795.7|10
1628467310000|2021-08-09 00:01:50|16915.66|16795.66|16922.08|16802.08|16922.08|16802.08|16915.66|16795.66|10
1628467320000|2021-08-09 00:02:00|16921.63|16801.63|16929.63|16809.63|16929.63|16809.63|16921.63|16801.63|10
1628467330000|2021-08-09 00:02:10|16929.27|16809.27|16931.64|16811.64|16931.95|16811.95|16928.51|16808.51|10
1628467340000|2021-08-09 00:02:20|16931.83|16811.83|16935.58|16815.58|16935.58|16815.58|16930.77|16810.77|10
1628467350000|2021-08-09 00:02:30|16935.46|16815.46|16948.42|16828.42|16948.42|16828.42|16935.46|16815.46|10
1628467360000|2021-08-09 00:02:40|16949.56|16829.56|16948.41|16828.41|16951.55|16831.55|16948.3|16828.3|9
1628467370000|2021-08-09 00:02:50|16947.44|16827.44|16942.98|16822.98|16947.44|16827.44|16942.37|16822.37|10
1628467380000|2021-08-09 00:03:00|16942.49|16822.49|16944.02|16824.02|16944.33|16824.33|16942.49|16822.49|9
1628467390000|2021-08-09 00:03:10|16945.24|16825.24|16948.42|16828.42|16948.42|16828.42|16945.24|16825.24|10
1628467400000|2021-08-09 00:03:20|16950.11|16830.11|16956.15|16836.15|16956.17|16836.17|16950.11|16830.11|10
1628467410000|2021-08-09 00:03:30|16956.57|16836.57|16958.78|16838.78|16960.31|16840.31|16956.57|16836.57|10
1628467420000|2021-08-09 00:03:40|16961.47|16841.47|16967.34|16847.34|16967.34|16847.34|16961.47|16841.47|10
1628467430000|2021-08-09 00:03:50|16966.31|16846.31|16965.35|16845.35|16967.27|16847.27|16965.03|16845.03|10
1628467440000|2021-08-09 00:04:00|16964.92|16844.92|16964.76|16844.76|16965.96|16845.96|16964.39|16844.39|9
1628467450000|2021-08-09 00:04:10|16964.44|16844.44|16964.84|16844.84|16966.01|16846.01|16963.49|16843.49|10
1628467460000|2021-08-09 00:04:20|16965.34|16845.34|16962.26|16842.26|16965.34|16845.34|16962.15|16842.15|10
1628467470000|2021-08-09 00:04:30|16962.54|16842.54|16958.74|16838.74|16962.54|16842.54|16958.74|16838.74|10
1628467480000|2021-08-09 00:04:40|16957.95|16837.95|16945.64|16825.64|16957.95|16837.95|16945.64|16825.64|10
1628467490000|2021-08-09 00:04:50|16943.52|16823.52|16928.84|16808.84|16943.52|16823.52|16928.58|16808.58|10
1628467500000|2021-08-09 00:05:00|16927.35|16807.35|16907.57|16787.57|16927.35|16807.35|16907.57|16787.57|10
1628467510000|2021-08-09 00:05:10|16906.39|16786.39|16909.67|16789.67|16909.67|16789.67|16904.06|16784.06|10
1628467520000|2021-08-09 00:05:20|16908.68|16788.68|16909.39|16789.39|16910.18|16790.18|16908.68|16788.68|10
1628467530000|2021-08-09 00:05:30|16910.32|16790.32|16901.63|16781.63|16910.32|16790.32|16901.63|16781.63|10
1628467540000|2021-08-09 00:05:40|16899.73|16779.73|16896.4|16776.4|16899.73|16779.73|16896.4|16776.4|10
1628467550000|2021-08-09 00:05:50|16896.29|16776.29|16894.6|16774.6|16896.29|16776.29|16894.6|16774.6|10
1628467560000|2021-08-09 00:06:00|16892.14|16772.14|16885.46|16765.46|16892.14|16772.14|16885.46|16765.46|10
1628467570000|2021-08-09 00:06:10|16884.27|16764.27|16876.53|16756.53|16884.27|16764.27|16876.53|16756.53|10
1628467580000|2021-08-09 00:06:20|16876.61|16756.61|16870.33|16750.33|16876.61|16756.61|16869.14|16749.14|10
1628467590000|2021-08-09 00:06:30|16870.21|16750.21|16867.95|16747.95|16870.57|16750.57|16867.95|16747.95|10
1628467600000|2021-08-09 00:06:40|16867.87|16747.87|16858.82|16738.82|16867.87|16747.87|16858.82|16738.82|10
1628467610000|2021-08-09 00:06:50|16859.77|16739.77|16845.63|16725.63|16859.77|16739.77|16845.63|16725.63|10
1628467620000|2021-08-09 00:07:00|16844.46|16724.46|16832.82|16712.82|16844.46|16724.46|16832.82|16712.82|10
1628467630000|2021-08-09 00:07:10|16830.26|16710.26|16823.79|16703.79|16830.26|16710.26|16823.63|16703.63|10
1628467640000|2021-08-09 00:07:20|16822.99|16702.99|16828.11|16708.11|16828.11|16708.11|16822.99|16702.99|10
1628467650000|2021-08-09 00:07:30|16829.21|16709.21|16828.35|16708.35|16830.34|16710.34|16827.67|16707.67|10
1628467660000|2021-08-09 00:07:40|16828.04|16708.04|16829.92|16709.92|16829.92|16709.92|16825.81|16705.81|10
1628467670000|2021-08-09 00:07:50|16831.33|16711.33|16845.06|16725.06|16845.06|16725.06|16831.33|16711.33|10
1628467680000|2021-08-09 00:08:00|16847.34|16727.34|16848.39|16728.39|16850.6|16730.6|16847.34|16727.34|10
1628467690000|2021-08-09 00:08:10|16847.56|16727.56|16832.17|16712.17|16847.56|16727.56|16832.17|16712.17|10
1628467700000|2021-08-09 00:08:20|16832.55|16712.55|16822.59|16702.59|16832.85|16712.85|16822.59|16702.59|10
1628467710000|2021-08-09 00:08:30|16816.9|16696.9|16813.42|16693.42|16816.9|16696.9|16812.78|16692.78|10
1628467720000|2021-08-09 00:08:40|16813.73|16693.73|16806.76|16686.76|16814.01|16694.01|16806.76|16686.76|10
1628467730000|2021-08-09 00:08:50|16807.07|16687.07|16808.45|16688.45|16808.64|16688.64|16806.12|16686.12|10
1628467740000|2021-08-09 00:09:00|16808.85|16688.85|16801.87|16681.87|16808.85|16688.85|16801.87|16681.87|10
1628467750000|2021-08-09 00:09:10|16798.25|16678.25|16803.96|16683.96|16805.98|16685.98|16798.25|16678.25|10
1628467760000|2021-08-09 00:09:20|16805.1|16685.1|16798.54|16678.54|16806.19|16686.19|16798.54|16678.54|10
1628467770000|2021-08-09 00:09:30|16796.91|16676.91|16783.92|16663.92|16796.91|16676.91|16782.98|16662.98|10
1628467780000|2021-08-09 00:09:40|16782.25|16662.25|16771.73|16651.73|16782.25|16662.25|16771.73|16651.73|9
1628467790000|2021-08-09 00:09:50|16770.19|16650.19|16766.29|16646.29|16770.56|16650.56|16766|16646|10
1628467800000|2021-08-09 00:10:00|16766.51|16646.51|16764.68|16644.68|16766.56|16646.56|16764.68|16644.68|10
1628467810000|2021-08-09 00:10:10|16764.69|16644.69|16766.05|16646.05|16766.05|16646.05|16762.38|16642.38|10
1628467820000|2021-08-09 00:10:20|16768.11|16648.11|16766.69|16646.69|16769.32|16649.32|16766.69|16646.69|10
1628467830000|2021-08-09 00:10:30|16766.84|16646.84|16765.93|16645.93|16768.19|16648.19|16765.93|16645.93|10
1628467840000|2021-08-09 00:10:40|16765.81|16645.81|16765.21|16645.21|16765.81|16645.81|16765.01|16645.01|10
1628467850000|2021-08-09 00:10:50|16764.62|16644.62|16762.27|16642.27|16766.66|16646.66|16762.27|16642.27|10
1628467860000|2021-08-09 00:11:00|16761.65|16641.65|16754.52|16634.52|16761.65|16641.65|16754.52|16634.52|10
1628467870000|2021-08-09 00:11:10|16753.99|16633.99|16750.16|16630.16|16753.99|16633.99|16749.09|16629.09|10
1628467880000|2021-08-09 00:11:20|16746.33|16626.33|16747.55|16627.55|16747.55|16627.55|16745.96|16625.96|10
1628467890000|2021-08-09 00:11:30|16746.39|16626.39|16744.35|16624.35|16747.56|16627.56|16744.32|16624.32|10
1628467900000|2021-08-09 00:11:40|16744.28|16624.28|16746.44|16626.44|16746.59|16626.59|16743.7|16623.7|10
1628467910000|2021-08-09 00:11:50|16746.67|16626.67|16747.28|16627.28|16748.06|16628.06|16745.86|16625.86|10
1628467920000|2021-08-09 00:12:00|16747.57|16627.57|16745.49|16625.49|16747.57|16627.57|16743.87|16623.87|10
1628467930000|2021-08-09 00:12:10|16745.27|16625.27|16746.93|16626.93|16747.71|16627.71|16745.18|16625.18|10
1628467940000|2021-08-09 00:12:20|16745.44|16625.44|16747.12|16627.12|16747.12|16627.12|16744.66|16624.66|10
1628467950000|2021-08-09 00:12:30|16747.42|16627.42|16750.05|16630.05|16750.1|16630.1|16747.42|16627.42|10
1628467960000|2021-08-09 00:12:40|16749.89|16629.89|16748.3|16628.3|16749.89|16629.89|16747.7|16627.7|10
1628467970000|2021-08-09 00:12:50|16748.16|16628.16|16739.94|16619.94|16748.16|16628.16|16739.94|16619.94|10
1628467980000|2021-08-09 00:13:00|16739.12|16619.12|16736.95|16616.95|16739.12|16619.12|16736.95|16616.95|10
1628467990000|2021-08-09 00:13:10|16737.68|16617.68|16736.37|16616.37|16738.16|16618.16|16736.37|16616.37|10
1628468000000|2021-08-09 00:13:20|16734.89|16614.89|16730.68|16610.68|16734.89|16614.89|16730.68|16610.68|10
1628468010000|2021-08-09 00:13:30|16729.73|16609.73|16725.54|16605.54|16729.73|16609.73|16725.54|16605.54|10
1628468020000|2021-08-09 00:13:40|16724.9|16604.9|16723.56|16603.56|16725.37|16605.37|16723.56|16603.56|10
1628468030000|2021-08-09 00:13:50|16725.87|16605.87|16717.51|16597.51|16731.52|16611.52|16717.51|16597.51|10
1628468040000|2021-08-09 00:14:00|16714.99|16594.99|16700.17|16580.17|16716.06|16596.06|16699.35|16579.35|10
1628468050000|2021-08-09 00:14:10|16698.87|16578.87|16695.3|16575.3|16699.88|16579.88|16694.04|16574.04|10
1628468060000|2021-08-09 00:14:20|16696.68|16576.68|16701.78|16581.78|16705.01|16585.01|16696.68|16576.68|10
1628468070000|2021-08-09 00:14:30|16702.2|16582.2|16672.24|16552.24|16702.2|16582.2|16672.24|16552.24|10
1628468080000|2021-08-09 00:14:40|16667.83|16547.83|16665.39|16545.39|16667.83|16547.83|16661.67|16541.67|10
1628468090000|2021-08-09 00:14:50|16664.48|16544.48|16673.68|16553.68|16673.68|16553.68|16664.48|16544.48|10
1628468100000|2021-08-09 00:15:00|16674.16|16554.16|16688.74|16568.74|16691.37|16571.37|16674.16|16554.16|10
1628468110000|2021-08-09 00:15:10|16688.71|16568.71|16676.58|16556.58|16688.74|16568.74|16676.58|16556.58|10
1628468120000|2021-08-09 00:15:20|16672.92|16552.92|16662.5|16542.5|16672.92|16552.92|16662.5|16542.5|10
1628468130000|2021-08-09 00:15:30|16661.23|16541.23|16653.55|16533.55|16661.23|16541.23|16653.4|16533.4|10
1628468140000|2021-08-09 00:15:40|16653.69|16533.69|16650.65|16530.65|16654.97|16534.97|16650.65|16530.65|10
1628468150000|2021-08-09 00:15:50|16649.16|16529.16|16633.65|16513.65|16649.16|16529.16|16633.65|16513.65|10
1628468160000|2021-08-09 00:16:00|16633.77|16513.77|16639.56|16519.56|16642|16522|16633.77|16513.77|10
1628468170000|2021-08-09 00:16:10|16637.81|16517.81|16653.14|16533.14|16653.14|16533.14|16637.81|16517.81|10
1628468180000|2021-08-09 00:16:20|16653.22|16533.22|16669.14|16549.14|16669.14|16549.14|16653.22|16533.22|10
1628468190000|2021-08-09 00:16:30|16668.62|16548.62|16685.34|16565.34|16685.34|16565.34|16668.62|16548.62|10
1628468200000|2021-08-09 00:16:40|16685.92|16565.92|16685.26|16565.26|16689.19|16569.19|16685.25|16565.25|10
1628468210000|2021-08-09 00:16:50|16684.93|16564.93|16699.07|16579.07|16699.07|16579.07|16684.93|16564.93|10
1628468220000|2021-08-09 00:17:00|16704.22|16584.22|16707.91|16587.91|16710.21|16590.21|16704.22|16584.22|10
1628468230000|2021-08-09 00:17:10|16704.98|16584.98|16706.96|16586.96|16706.96|16586.96|16703.08|16583.08|10
1628468240000|2021-08-09 00:17:20|16708.21|16588.21|16712.46|16592.46|16712.46|16592.46|16708.05|16588.05|10
1628468250000|2021-08-09 00:17:30|16712.64|16592.64|16713.55|16593.55|16713.9|16593.9|16712.64|16592.64|10
1628468260000|2021-08-09 00:17:40|16713.52|16593.52|16712.28|16592.28|16714.29|16594.29|16711.64|16591.64|9
1628468270000|2021-08-09 00:17:50|16712.24|16592.24|16710.16|16590.16|16712.24|16592.24|16710.05|16590.05|10
1628468280000|2021-08-09 00:18:00|16710.23|16590.23|16715.12|16595.12|16715.12|16595.12|16710.23|16590.23|10
1628468290000|2021-08-09 00:18:10|16715.55|16595.55|16716.73|16596.73|16717.1|16597.1|16715.51|16595.51|10
1628468300000|2021-08-09 00:18:20|16716.55|16596.55|16717.51|16597.51|16718.09|16598.09|16715.3|16595.3|10
1628468310000|2021-08-09 00:18:30|16720.4|16600.4|16725.72|16605.72|16726.52|16606.52|16720.4|16600.4|10
1628468320000|2021-08-09 00:18:40|16726.14|16606.14|16724.3|16604.3|16726.21|16606.21|16724.3|16604.3|10
1628468330000|2021-08-09 00:18:50|16723.27|16603.27|16716.79|16596.79|16723.27|16603.27|16716.79|16596.79|10
1628468340000|2021-08-09 00:19:00|16715.42|16595.42|16709.51|16589.51|16715.42|16595.42|16709.51|16589.51|10
1628468350000|2021-08-09 00:19:10|16709.32|16589.32|16706.55|16586.55|16709.37|16589.37|16705.7|16585.7|10
1628468360000|2021-08-09 00:19:20|16705.94|16585.94|16710.43|16590.43|16710.43|16590.43|16705.94|16585.94|10
1628468370000|2021-08-09 00:19:30|16711.14|16591.14|16711.07|16591.07|16712.03|16592.03|16711.01|16591.01|10
1628468380000|2021-08-09 00:19:40|16710.52|16590.52|16708.35|16588.35|16710.52|16590.52|16706.2|16586.2|10
1628468390000|2021-08-09 00:19:50|16708.4|16588.4|16715.04|16595.04|16715.04|16595.04|16708.39|16588.39|10
1628468400000|2021-08-09 00:20:00|16717.3|16597.3|16722.37|16602.37|16722.37|16602.37|16717.3|16597.3|10
1628468410000|2021-08-09 00:20:10|16723.01|16603.01|16720.55|16600.55|16724.11|16604.11|16720.55|16600.55|10
1628468420000|2021-08-09 00:20:20|16720.25|16600.25|16721.81|16601.81|16723.41|16603.41|16720.25|16600.25|10
1628468430000|2021-08-09 00:20:30|16722.03|16602.03|16728.98|16608.98|16728.98|16608.98|16721.91|16601.91|10
1628468440000|2021-08-09 00:20:40|16729.35|16609.35|16730.94|16610.94|16731.39|16611.39|16729.35|16609.35|10
1628468450000|2021-08-09 00:20:50|16730.83|16610.83|16727.55|16607.55|16730.83|16610.83|16727.55|16607.55|10
1628468460000|2021-08-09 00:21:00|16727.18|16607.18|16723.6|16603.6|16727.18|16607.18|16723.6|16603.6|9
1628468470000|2021-08-09 00:21:10|16725.73|16605.73|16722.38|16602.38|16726.83|16606.83|16721.54|16601.54|10
1628468480000|2021-08-09 00:21:20|16722.69|16602.69|16717.98|16597.98|16722.69|16602.69|16717.81|16597.81|10
1628468490000|2021-08-09 00:21:30|16718.09|16598.09|16717.52|16597.52|16719.03|16599.03|16717.49|16597.49|9
1628468500000|2021-08-09 00:21:40|16717.96|16597.96|16716.86|16596.86|16717.99|16597.99|16716.86|16596.86|10
1628468510000|2021-08-09 00:21:50|16716.27|16596.27|16716.13|16596.13|16716.89|16596.89|16715.78|16595.78|10
1628468520000|2021-08-09 00:22:00|16716.39|16596.39|16716.98|16596.98|16718.06|16598.06|16716.39|16596.39|10
1628468530000|2021-08-09 00:22:10|16716.45|16596.45|16716.71|16596.71|16717.03|16597.03|16716.42|16596.42|10
1628468540000|2021-08-09 00:22:20|16716.31|16596.31|16718.28|16598.28|16718.44|16598.44|16715.63|16595.63|10
1628468550000|2021-08-09 00:22:30|16718.65|16598.65|16714.96|16594.96|16718.65|16598.65|16714.96|16594.96|9
1628468560000|2021-08-09 00:22:40|16714.71|16594.71|16711.74|16591.74|16714.71|16594.71|16711.74|16591.74|9
1628468570000|2021-08-09 00:22:50|16710.76|16590.76|16710.12|16590.12|16710.76|16590.76|16709.35|16589.35|10
1628468580000|2021-08-09 00:23:00|16709.68|16589.68|16709.31|16589.31|16709.8|16589.8|16709.31|16589.31|10
1628468590000|2021-08-09 00:23:10|16708.88|16588.88|16703.72|16583.72|16708.88|16588.88|16703.72|16583.72|10
1628468600000|2021-08-09 00:23:20|16703.35|16583.35|16703.91|16583.91|16704.33|16584.33|16703.04|16583.04|10
1628468610000|2021-08-09 00:23:30|16703.56|16583.56|16701.66|16581.66|16703.56|16583.56|16701.27|16581.27|10
1628468620000|2021-08-09 00:23:40|16701.14|16581.14|16700.58|16580.58|16701.58|16581.58|16700.12|16580.12|10
1628468630000|2021-08-09 00:23:50|16699.9|16579.9|16698.27|16578.27|16699.9|16579.9|16698.27|16578.27|10
1628468640000|2021-08-09 00:24:00|16698.04|16578.04|16695.26|16575.26|16698.07|16578.07|16695.26|16575.26|10
1628468650000|2021-08-09 00:24:10|16695.02|16575.02|16691.42|16571.42|16695.02|16575.02|16691.42|16571.42|10
1628468660000|2021-08-09 00:24:20|16691.31|16571.31|16687.68|16567.68|16691.31|16571.31|16687.68|16567.68|10
1628468670000|2021-08-09 00:24:30|16687.41|16567.41|16684.3|16564.3|16687.41|16567.41|16684.3|16564.3|9
1628468680000|2021-08-09 00:24:40|16683.36|16563.36|16682.71|16562.71|16683.36|16563.36|16682.47|16562.47|8
1628468690000|2021-08-09 00:24:50|16682.79|16562.79|16680.16|16560.16|16682.98|16562.98|16680.16|16560.16|10
1628468700000|2021-08-09 00:25:00|16678.71|16558.71|16673.34|16553.34|16678.71|16558.71|16672.98|16552.98|10
1628468710000|2021-08-09 00:25:10|16673.23|16553.23|16679.94|16559.94|16679.94|16559.94|16673.23|16553.23|10
1628468720000|2021-08-09 00:25:20|16680.79|16560.79|16700.2|16580.2|16700.2|16580.2|16680.79|16560.79|10
1628468730000|2021-08-09 00:25:30|16702.29|16582.29|16706.81|16586.81|16707.51|16587.51|16702.29|16582.29|10
1628468740000|2021-08-09 00:25:40|16706.59|16586.59|16710.25|16590.25|16711.43|16591.43|16706.59|16586.59|10
1628468750000|2021-08-09 00:25:50|16711.13|16591.13|16711.62|16591.62|16713.08|16593.08|16710.37|16590.37|10
1628468760000|2021-08-09 00:26:00|16711.15|16591.15|16704.46|16584.46|16711.15|16591.15|16704.46|16584.46|10
1628468770000|2021-08-09 00:26:10|16704.11|16584.11|16699.98|16579.98|16704.11|16584.11|16699.98|16579.98|10
1628468780000|2021-08-09 00:26:20|16699.56|16579.56|16690.43|16570.43|16699.65|16579.65|16690.43|16570.43|10
1628468790000|2021-08-09 00:26:30|16690.32|16570.32|16683.94|16563.94|16690.32|16570.32|16683.94|16563.94|10
1628468800000|2021-08-09 00:26:40|16684.02|16564.02|16684.79|16564.79|16685.3|16565.3|16684.02|16564.02|10
1628468810000|2021-08-09 00:26:50|16684.75|16564.75|16681.69|16561.69|16684.75|16564.75|16681.69|16561.69|10
1628468820000|2021-08-09 00:27:00|16681.5|16561.5|16678.62|16558.62|16681.5|16561.5|16678.62|16558.62|10
1628468830000|2021-08-09 00:27:10|16678.65|16558.65|16677.78|16557.78|16678.65|16558.65|16677.78|16557.78|10
1628468840000|2021-08-09 00:27:20|16677.4|16557.4|16678.04|16558.04|16678.04|16558.04|16676.17|16556.17|10
1628468850000|2021-08-09 00:27:30|16677.91|16557.91|16676.15|16556.15|16677.99|16557.99|16676.15|16556.15|8
1628468860000|2021-08-09 00:27:40|16674.97|16554.97|16669.1|16549.1|16674.97|16554.97|16669.1|16549.1|10
1628468870000|2021-08-09 00:27:50|16668.56|16548.56|16666.49|16546.49|16668.56|16548.56|16666.04|16546.04|10
1628468880000|2021-08-09 00:28:00|16667.01|16547.01|16668.75|16548.75|16668.96|16548.96|16666.75|16546.75|10
1628468890000|2021-08-09 00:28:10|16667.14|16547.14|16669.03|16549.03|16669.03|16549.03|16666.84|16546.84|9
1628468900000|2021-08-09 00:28:20|16669.05|16549.05|16669.18|16549.18|16669.72|16549.72|16669.04|16549.04|10
1628468910000|2021-08-09 00:28:30|16670.64|16550.64|16674|16554|16674|16554|16669.3|16549.3|9
1628468920000|2021-08-09 00:28:40|16676.96|16556.96|16686.67|16566.67|16686.67|16566.67|16676.96|16556.96|10
1628468930000|2021-08-09 00:28:50|16685.8|16565.8|16696.99|16576.99|16696.99|16576.99|16685.8|16565.8|10
1628468940000|2021-08-09 00:29:00|16696.87|16576.87|16699.42|16579.42|16701.22|16581.22|16696.87|16576.87|10
1628468950000|2021-08-09 00:29:10|16700.52|16580.52|16699.01|16579.01|16700.52|16580.52|16699.01|16579.01|10
1628468960000|2021-08-09 00:29:20|16700.14|16580.14|16699.3|16579.3|16700.14|16580.14|16697.96|16577.96|10
1628468970000|2021-08-09 00:29:30|16699.15|16579.15|16694.67|16574.67|16699.42|16579.42|16694.67|16574.67|10
1628468980000|2021-08-09 00:29:40|16692.59|16572.59|16684.91|16564.91|16692.59|16572.59|16684.91|16564.91|9
1628468990000|2021-08-09 00:29:50|16684.23|16564.23|16680.48|16560.48|16684.91|16564.91|16680.48|16560.48|10
1628469000000|2021-08-09 00:30:00|16680.89|16560.89|16673.65|16553.65|16680.89|16560.89|16673.65|16553.65|10
1628469010000|2021-08-09 00:30:10|16673.61|16553.61|16669.15|16549.15|16673.61|16553.61|16669.15|16549.15|10
1628469020000|2021-08-09 00:30:20|16670.7|16550.7|16671.14|16551.14|16671.14|16551.14|16669.54|16549.54|9
1628469030000|2021-08-09 00:30:30|16670.98|16550.98|16672.71|16552.71|16672.71|16552.71|16670.64|16550.64|10
1628469040000|2021-08-09 00:30:40|16672.61|16552.61|16675.36|16555.36|16675.36|16555.36|16672.61|16552.61|10
1628469050000|2021-08-09 00:30:50|16675.39|16555.39|16676.79|16556.79|16676.79|16556.79|16675.39|16555.39|10
1628469060000|2021-08-09 00:31:00|16677.52|16557.52|16679.27|16559.27|16680.37|16560.37|16677.2|16557.2|10
1628469070000|2021-08-09 00:31:10|16680.43|16560.43|16687.95|16567.95|16687.95|16567.95|16680.29|16560.29|10
1628469080000|2021-08-09 00:31:20|16688.83|16568.83|16691.34|16571.34|16691.56|16571.56|16688.83|16568.83|10
1628469090000|2021-08-09 00:31:30|16691.46|16571.46|16697.95|16577.95|16697.95|16577.95|16691.46|16571.46|10
1628469100000|2021-08-09 00:31:40|16699.72|16579.72|16703.88|16583.88|16703.95|16583.95|16699.23|16579.23|10
1628469110000|2021-08-09 00:31:50|16704.06|16584.06|16700.5|16580.5|16704.06|16584.06|16700.49|16580.49|10
1628469120000|2021-08-09 00:32:00|16699.52|16579.52|16701.76|16581.76|16701.76|16581.76|16699.03|16579.03|10
1628469130000|2021-08-09 00:32:10|16701.47|16581.47|16700.53|16580.53|16702.29|16582.29|16700.53|16580.53|9
1628469140000|2021-08-09 00:32:20|16699.52|16579.52|16694.08|16574.08|16699.52|16579.52|16694.08|16574.08|10
1628469150000|2021-08-09 00:32:30|16693.06|16573.06|16686.91|16566.91|16693.06|16573.06|16686.91|16566.91|10
1628469160000|2021-08-09 00:32:40|16686.11|16566.11|16681.36|16561.36|16686.69|16566.69|16681.36|16561.36|10
1628469170000|2021-08-09 00:32:50|16680.31|16560.31|16672.08|16552.08|16680.31|16560.31|16672.08|16552.08|9
1628469180000|2021-08-09 00:33:00|16671.94|16551.94|16670.09|16550.09|16672.38|16552.38|16670.09|16550.09|10
1628469190000|2021-08-09 00:33:10|16669.95|16549.95|16668.52|16548.52|16669.95|16549.95|16668.1|16548.1|10
1628469200000|2021-08-09 00:33:20|16668.72|16548.72|16666.52|16546.52|16668.94|16548.94|16666.14|16546.14|9
1628469210000|2021-08-09 00:33:30|16666.71|16546.71|16667.35|16547.35|16667.79|16547.79|16666.71|16546.71|9
1628469220000|2021-08-09 00:33:40|16667.88|16547.88|16666.63|16546.63|16668.64|16548.64|16666.63|16546.63|10
1628469230000|2021-08-09 00:33:50|16665.24|16545.24|16659.51|16539.51|16665.55|16545.55|16659.51|16539.51|10
1628469240000|2021-08-09 00:34:00|16659.21|16539.21|16657.83|16537.83|16660.37|16540.37|16657.35|16537.35|10
1628469250000|2021-08-09 00:34:10|16656.32|16536.32|16657.26|16537.26|16657.65|16537.65|16654.93|16534.93|9
1628469260000|2021-08-09 00:34:20|16657.52|16537.52|16660.14|16540.14|16660.14|16540.14|16657.35|16537.35|10
1628469270000|2021-08-09 00:34:30|16658.65|16538.65|16658.11|16538.11|16659.51|16539.51|16656.46|16536.46|10
1628469280000|2021-08-09 00:34:40|16658.16|16538.16|16656.46|16536.46|16658.54|16538.54|16656.46|16536.46|10
1628469290000|2021-08-09 00:34:50|16656.1|16536.1|16651.57|16531.57|16656.1|16536.1|16651.57|16531.57|10
1628469300000|2021-08-09 00:35:00|16650.52|16530.52|16641.84|16521.84|16650.52|16530.52|16641.84|16521.84|10
1628469310000|2021-08-09 00:35:10|16642.21|16522.21|16636.4|16516.4|16642.21|16522.21|16636.4|16516.4|10
1628469320000|2021-08-09 00:35:20|16638.13|16518.13|16635.53|16515.53|16638.77|16518.77|16635.5|16515.5|10
1628469330000|2021-08-09 00:35:30|16635.83|16515.83|16636.2|16516.2|16636.31|16516.31|16634.81|16514.81|10
1628469340000|2021-08-09 00:35:40|16635.5|16515.5|16631.54|16511.54|16635.5|16515.5|16631.54|16511.54|10
1628469350000|2021-08-09 00:35:50|16631.48|16511.48|16627.34|16507.34|16632.86|16512.86|16626.98|16506.98|10
1628469360000|2021-08-09 00:36:00|16627.37|16507.37|16626.21|16506.21|16627.38|16507.38|16626.21|16506.21|10
1628469370000|2021-08-09 00:36:10|16627.05|16507.05|16630.04|16510.04|16630.45|16510.45|16625.65|16505.65|10
1628469380000|2021-08-09 00:36:20|16630.22|16510.22|16634.38|16514.38|16635.59|16515.59|16630.22|16510.22|10
1628469390000|2021-08-09 00:36:30|16634.25|16514.25|16638.23|16518.23|16638.42|16518.42|16634.25|16514.25|10
1628469400000|2021-08-09 00:36:40|16638.65|16518.65|16635.82|16515.82|16638.65|16518.65|16635.67|16515.67|10
1628469410000|2021-08-09 00:36:50|16636.68|16516.68|16638.18|16518.18|16638.51|16518.51|16636.68|16516.68|10
1628469420000|2021-08-09 00:37:00|16638.28|16518.28|16637.78|16517.78|16639.01|16519.01|16637.35|16517.35|10
1628469430000|2021-08-09 00:37:10|16637.19|16517.19|16639.74|16519.74|16639.74|16519.74|16632.07|16512.07|10
1628469440000|2021-08-09 00:37:20|16642.12|16522.12|16648.65|16528.65|16649.71|16529.71|16642.12|16522.12|10
1628469450000|2021-08-09 00:37:30|16649.28|16529.28|16661.16|16541.16|16661.16|16541.16|16649.28|16529.28|10
1628469460000|2021-08-09 00:37:40|16661.59|16541.59|16668.19|16548.19|16668.19|16548.19|16661.59|16541.59|10
1628469470000|2021-08-09 00:37:50|16668.26|16548.26|16674.03|16554.03|16674.03|16554.03|16668.26|16548.26|10
1628469480000|2021-08-09 00:38:00|16674.36|16554.36|16677.04|16557.04|16677.04|16557.04|16674.36|16554.36|10
1628469490000|2021-08-09 00:38:10|16676.73|16556.73|16673.65|16553.65|16678.17|16558.17|16673.65|16553.65|9
1628469500000|2021-08-09 00:38:20|16672.44|16552.44|16666.48|16546.48|16672.44|16552.44|16666.48|16546.48|10
1628469510000|2021-08-09 00:38:30|16665.26|16545.26|16650.3|16530.3|16665.26|16545.26|16650.3|16530.3|10
1628469520000|2021-08-09 00:38:40|16649.06|16529.06|16643|16523|16649.06|16529.06|16643|16523|10
1628469530000|2021-08-09 00:38:50|16642.15|16522.15|16636.92|16516.92|16642.15|16522.15|16635.86|16515.86|10
1628469540000|2021-08-09 00:39:00|16637.26|16517.26|16635.26|16515.26|16637.26|16517.26|16634.78|16514.78|10
1628469550000|2021-08-09 00:39:10|16635.85|16515.85|16636.88|16516.88|16637.67|16517.67|16635.06|16515.06|10
1628469560000|2021-08-09 00:39:20|16636.98|16516.98|16638.01|16518.01|16638.3|16518.3|16634.91|16514.91|10
1628469570000|2021-08-09 00:39:30|16637.96|16517.96|16637.62|16517.62|16638.02|16518.02|16636.93|16516.93|10
1628469580000|2021-08-09 00:39:40|16636.52|16516.52|16638.98|16518.98|16640.43|16520.43|16636.52|16516.52|10
1628469590000|2021-08-09 00:39:50|16640.46|16520.46|16644.12|16524.12|16644.12|16524.12|16640.46|16520.46|9
1628469600000|2021-08-09 00:40:00|16644.34|16524.34|16635.09|16515.09|16645.61|16525.61|16635.09|16515.09|10
1628469610000|2021-08-09 00:40:10|16633.07|16513.07|16631.91|16511.91|16634.7|16514.7|16631.91|16511.91|10
1628469620000|2021-08-09 00:40:20|16631.67|16511.67|16627.04|16507.04|16631.67|16511.67|16627.04|16507.04|10
1628469630000|2021-08-09 00:40:30|16626.26|16506.26|16622.4|16502.4|16626.66|16506.66|16622.4|16502.4|10
1628469640000|2021-08-09 00:40:40|16622.09|16502.09|16617.86|16497.86|16622.09|16502.09|16617.86|16497.86|10
1628469650000|2021-08-09 00:40:50|16615.19|16495.19|16613.86|16493.86|16615.67|16495.67|16613.73|16493.73|9
1628469660000|2021-08-09 00:41:00|16613.48|16493.48|16612.03|16492.03|16614.1|16494.1|16611.64|16491.64|9
1628469670000|2021-08-09 00:41:10|16611.67|16491.67|16613.15|16493.15|16613.15|16493.15|16611.3|16491.3|10
1628469680000|2021-08-09 00:41:20|16612.53|16492.53|16606.54|16486.54|16613.17|16493.17|16606.54|16486.54|10
1628469690000|2021-08-09 00:41:30|16606.3|16486.3|16603.04|16483.04|16607.52|16487.52|16603.04|16483.04|10
1628469700000|2021-08-09 00:41:40|16601.41|16481.41|16599.43|16479.43|16601.85|16481.85|16599.43|16479.43|10
1628469710000|2021-08-09 00:41:50|16598.6|16478.6|16591.45|16471.45|16598.6|16478.6|16589.1|16469.1|9
1628469720000|2021-08-09 00:42:00|16589.96|16469.96|16587.27|16467.27|16591.18|16471.18|16585.86|16465.86|10
1628469730000|2021-08-09 00:42:10|16584.14|16464.14|16583.77|16463.77|16584.52|16464.52|16582.52|16462.52|10
1628469740000|2021-08-09 00:42:20|16583.15|16463.15|16578.99|16458.99|16583.54|16463.54|16578.11|16458.11|10
1628469750000|2021-08-09 00:42:30|16577.83|16457.83|16576.42|16456.42|16578.66|16458.66|16575.71|16455.71|10
1628469760000|2021-08-09 00:42:40|16572.04|16452.04|16565.44|16445.44|16572.04|16452.04|16564.94|16444.94|10
1628469770000|2021-08-09 00:42:50|16566.25|16446.25|16562.7|16442.7|16566.39|16446.39|16562.7|16442.7|10
1628469780000|2021-08-09 00:43:00|16562.29|16442.29|16563.96|16443.96|16565.15|16445.15|16560.04|16440.04|10
1628469790000|2021-08-09 00:43:10|16563.76|16443.76|16564.71|16444.71|16565.97|16445.97|16563.76|16443.76|10
1628469800000|2021-08-09 00:43:20|16564.47|16444.47|16557.67|16437.67|16564.47|16444.47|16557.67|16437.67|10
1628469810000|2021-08-09 00:43:30|16555.18|16435.18|16552.84|16432.84|16555.56|16435.56|16552.48|16432.48|10
1628469820000|2021-08-09 00:43:40|16550.85|16430.85|16548.97|16428.97|16550.86|16430.86|16548.91|16428.91|10
1628469830000|2021-08-09 00:43:50|16548.52|16428.52|16549.22|16429.22|16549.85|16429.85|16548.11|16428.11|10
1628469840000|2021-08-09 00:44:00|16548.48|16428.48|16540.34|16420.34|16548.48|16428.48|16540.34|16420.34|10
1628469850000|2021-08-09 00:44:10|16539.34|16419.34|16529.12|16409.12|16539.9|16419.9|16529.12|16409.12|10
1628469860000|2021-08-09 00:44:20|16532.58|16412.58|16537.08|16417.08|16537.08|16417.08|16532.58|16412.58|10
1628469870000|2021-08-09 00:44:30|16539.65|16419.65|16550.88|16430.88|16550.88|16430.88|16539.65|16419.65|10
1628469880000|2021-08-09 00:44:40|16552.47|16432.47|16558.14|16438.14|16558.14|16438.14|16552.47|16432.47|9
1628469890000|2021-08-09 00:44:50|16557.8|16437.8|16559.95|16439.95|16561.74|16441.74|16557.76|16437.76|9
1628469900000|2021-08-09 00:45:00|16559.83|16439.83|16557.27|16437.27|16560.66|16440.66|16556.57|16436.57|10
1628469910000|2021-08-09 00:45:10|16556.49|16436.49|16560.27|16440.27|16560.27|16440.27|16556.49|16436.49|10
1628469920000|2021-08-09 00:45:20|16559.5|16439.5|16561.5|16441.5|16561.5|16441.5|16558.67|16438.67|10
1628469930000|2021-08-09 00:45:30|16561.04|16441.04|16553.38|16433.38|16561.49|16441.49|16553.38|16433.38|10
1628469940000|2021-08-09 00:45:40|16552.76|16432.76|16546.02|16426.02|16553.86|16433.86|16546.02|16426.02|10
1628469950000|2021-08-09 00:45:50|16545.5|16425.5|16537.43|16417.43|16545.5|16425.5|16537.43|16417.43|10
1628469960000|2021-08-09 00:46:00|16535.84|16415.84|16529.79|16409.79|16536.31|16416.31|16529.69|16409.69|10
1628469970000|2021-08-09 00:46:10|16529.65|16409.65|16526.42|16406.42|16529.65|16409.65|16525.74|16405.74|10
1628469980000|2021-08-09 00:46:20|16526.13|16406.13|16526.21|16406.21|16527.28|16407.28|16525.19|16405.19|10
1628469990000|2021-08-09 00:46:30|16525.69|16405.69|16522.87|16402.87|16525.84|16405.84|16522.87|16402.87|10
1628470000000|2021-08-09 00:46:40|16522.85|16402.85|16519.08|16399.08|16522.85|16402.85|16519.07|16399.07|10
1628470010000|2021-08-09 00:46:50|16518.53|16398.53|16514.21|16394.21|16518.53|16398.53|16514.21|16394.21|10
1628470020000|2021-08-09 00:47:00|16513.72|16393.72|16503.5|16383.5|16513.72|16393.72|16503.14|16383.14|10
1628470030000|2021-08-09 00:47:10|16503.63|16383.63|16503.02|16383.02|16504.22|16384.22|16502.32|16382.32|10
1628470040000|2021-08-09 00:47:20|16501.77|16381.77|16501.43|16381.43|16502.57|16382.57|16500.31|16380.31|10
1628470050000|2021-08-09 00:47:30|16500.49|16380.49|16500.78|16380.78|16501.68|16381.68|16500.21|16380.21|10
1628470060000|2021-08-09 00:47:40|16500.84|16380.84|16502.89|16382.89|16502.89|16382.89|16500.73|16380.73|10
1628470070000|2021-08-09 00:47:50|16503.73|16383.73|16508.18|16388.18|16509.91|16389.91|16502.96|16382.96|10
1628470080000|2021-08-09 00:48:00|16507.91|16387.91|16515.06|16395.06|16515.06|16395.06|16506.43|16386.43|10
1628470090000|2021-08-09 00:48:10|16515.49|16395.49|16519.18|16399.18|16519.18|16399.18|16515.49|16395.49|10
1628470100000|2021-08-09 00:48:20|16522.17|16402.17|16535.29|16415.29|16535.29|16415.29|16522.15|16402.15|10
1628470110000|2021-08-09 00:48:30|16536.32|16416.32|16534.19|16414.19|16540.08|16420.08|16533.39|16413.39|10
1628470120000|2021-08-09 00:48:40|16532.49|16412.49|16528.29|16408.29|16534.6|16414.6|16528.29|16408.29|10
1628470130000|2021-08-09 00:48:50|16527.02|16407.02|16524.69|16404.69|16527.02|16407.02|16524.68|16404.68|10
1628470140000|2021-08-09 00:49:00|16525.32|16405.32|16520.57|16400.57|16525.32|16405.32|16520.57|16400.57|9
1628470150000|2021-08-09 00:49:10|16518.68|16398.68|16513.97|16393.97|16520.04|16400.04|16513.97|16393.97|10
1628470160000|2021-08-09 00:49:20|16513.72|16393.72|16507.31|16387.31|16513.72|16393.72|16507.31|16387.31|10
1628470170000|2021-08-09 00:49:30|16507.47|16387.47|16498.57|16378.57|16507.47|16387.47|16498.43|16378.43|10
1628470180000|2021-08-09 00:49:40|16497.58|16377.58|16498.86|16378.86|16499.85|16379.85|16497.58|16377.58|9
1628470190000|2021-08-09 00:49:50|16499.47|16379.47|16507.71|16387.71|16507.71|16387.71|16499.44|16379.44|10
1628470200000|2021-08-09 00:50:00|16507.93|16387.93|16527.48|16407.48|16527.48|16407.48|16507.93|16387.93|10
1628470210000|2021-08-09 00:50:10|16530.41|16410.41|16531.7|16411.7|16533.39|16413.39|16530.33|16410.33|10
1628470220000|2021-08-09 00:50:20|16532.75|16412.75|16533.44|16413.44|16533.47|16413.47|16530.84|16410.84|10
1628470230000|2021-08-09 00:50:30|16531.54|16411.54|16532.37|16412.37|16532.37|16412.37|16531.03|16411.03|10
1628470240000|2021-08-09 00:50:40|16531.46|16411.46|16527.72|16407.72|16532.27|16412.27|16527.72|16407.72|10
1628470250000|2021-08-09 00:50:50|16527.24|16407.24|16521.3|16401.3|16527.24|16407.24|16521.3|16401.3|10
1628470260000|2021-08-09 00:51:00|16521.15|16401.15|16515.84|16395.84|16521.15|16401.15|16515.84|16395.84|10
1628470270000|2021-08-09 00:51:10|16516.07|16396.07|16515.49|16395.49|16517.31|16397.31|16515.36|16395.36|10
1628470280000|2021-08-09 00:51:20|16515.96|16395.96|16517.52|16397.52|16517.99|16397.99|16515.37|16395.37|10
1628470290000|2021-08-09 00:51:30|16519.01|16399.01|16522.83|16402.83|16522.83|16402.83|16519.01|16399.01|10
1628470300000|2021-08-09 00:51:40|16522.85|16402.85|16527.6|16407.6|16527.6|16407.6|16522.85|16402.85|10
1628470310000|2021-08-09 00:51:50|16526.96|16406.96|16529.19|16409.19|16529.61|16409.61|16526.96|16406.96|10
1628470320000|2021-08-09 00:52:00|16528.82|16408.82|16531.97|16411.97|16532.74|16412.74|16528.82|16408.82|10
1628470330000|2021-08-09 00:52:10|16531.61|16411.61|16534.31|16414.31|16534.36|16414.36|16530.64|16410.64|9
1628470340000|2021-08-09 00:52:20|16534.87|16414.87|16538.82|16418.82|16538.82|16418.82|16534.87|16414.87|10
1628470350000|2021-08-09 00:52:30|16538.83|16418.83|16541.02|16421.02|16541.05|16421.05|16538.83|16418.83|10
1628470360000|2021-08-09 00:52:40|16540.76|16420.76|16546.5|16426.5|16546.5|16426.5|16540.76|16420.76|10
1628470370000|2021-08-09 00:52:50|16547.08|16427.08|16553.38|16433.38|16554.32|16434.32|16547.08|16427.08|10
1628470380000|2021-08-09 00:53:00|16553.64|16433.64|16562.15|16442.15|16562.15|16442.15|16553.32|16433.32|10
1628470390000|2021-08-09 00:53:10|16565.94|16445.94|16568.24|16448.24|16568.24|16448.24|16565.94|16445.94|10
1628470400000|2021-08-09 00:53:20|16566.74|16446.74|16564.47|16444.47|16567.04|16447.04|16564.47|16444.47|10
1628470410000|2021-08-09 00:53:30|16563.73|16443.73|16557.23|16437.23|16563.73|16443.73|16557.23|16437.23|10
1628470420000|2021-08-09 00:53:40|16556.68|16436.68|16551.79|16431.79|16556.68|16436.68|16551.79|16431.79|9
1628470430000|2021-08-09 00:53:50|16551.67|16431.67|16550.93|16430.93|16551.67|16431.67|16550.33|16430.33|9
1628470440000|2021-08-09 00:54:00|16551.05|16431.05|16546.85|16426.85|16551.34|16431.34|16546.59|16426.59|10
1628470450000|2021-08-09 00:54:10|16546.89|16426.89|16544.78|16424.78|16546.89|16426.89|16544.58|16424.58|10
1628470460000|2021-08-09 00:54:20|16545.14|16425.14|16546.4|16426.4|16546.4|16426.4|16543.16|16423.16|10
1628470470000|2021-08-09 00:54:30|16546.76|16426.76|16544.83|16424.83|16546.76|16426.76|16543.84|16423.84|10
1628470480000|2021-08-09 00:54:40|16544.6|16424.6|16542.81|16422.81|16544.99|16424.99|16542.81|16422.81|10
1628470490000|2021-08-09 00:54:50|16542.74|16422.74|16542.01|16422.01|16542.75|16422.75|16541.77|16421.77|10
1628470500000|2021-08-09 00:55:00|16541.69|16421.69|16541.27|16421.27|16541.86|16421.86|16540.08|16420.08|10
1628470510000|2021-08-09 00:55:10|16541.29|16421.29|16545.75|16425.75|16545.75|16425.75|16539.99|16419.99|10
1628470520000|2021-08-09 00:55:20|16546.62|16426.62|16552.64|16432.64|16552.64|16432.64|16546.62|16426.62|10
1628470530000|2021-08-09 00:55:30|16552.68|16432.68|16553.08|16433.08|16553.96|16433.96|16552.68|16432.68|10
1628470540000|2021-08-09 00:55:40|16553|16433|16556.95|16436.95|16556.96|16436.96|16553|16433|10
1628470550000|2021-08-09 00:55:50|16557.13|16437.13|16561.11|16441.11|16561.11|16441.11|16557.13|16437.13|10
1628470560000|2021-08-09 00:56:00|16562.36|16442.36|16566.28|16446.28|16567.02|16447.02|16562.36|16442.36|10
1628470570000|2021-08-09 00:56:10|16565.87|16445.87|16567.23|16447.23|16568.22|16448.22|16564.83|16444.83|9
1628470580000|2021-08-09 00:56:20|16568.63|16448.63|16568.58|16448.58|16569.61|16449.61|16568.49|16448.49|10
1628470590000|2021-08-09 00:56:30|16568.65|16448.65|16569.11|16449.11|16569.83|16449.83|16567.61|16447.61|10
1628470600000|2021-08-09 00:56:40|16568.29|16448.29|16566.02|16446.02|16568.29|16448.29|16564.67|16444.67|10
1628470610000|2021-08-09 00:56:50|16566.08|16446.08|16566.01|16446.01|16566.08|16446.08|16564.28|16444.28|10
1628470620000|2021-08-09 00:57:00|16565.94|16445.94|16570.52|16450.52|16570.52|16450.52|16565.94|16445.94|10
1628470630000|2021-08-09 00:57:10|16570.37|16450.37|16571.55|16451.55|16572.61|16452.61|16569.09|16449.09|10
1628470640000|2021-08-09 00:57:20|16570.98|16450.98|16570.84|16450.84|16572.53|16452.53|16570.8|16450.8|9
1628470650000|2021-08-09 00:57:30|16571.02|16451.02|16570.8|16450.8|16571.4|16451.4|16570.09|16450.09|10
1628470660000|2021-08-09 00:57:40|16570.64|16450.64|16567.05|16447.05|16570.64|16450.64|16567.05|16447.05|10
1628470670000|2021-08-09 00:57:50|16567.13|16447.13|16559.71|16439.71|16567.13|16447.13|16559.71|16439.71|10
1628470680000|2021-08-09 00:58:00|16558.52|16438.52|16550.63|16430.63|16558.52|16438.52|16550.63|16430.63|10
1628470690000|2021-08-09 00:58:10|16549.31|16429.31|16545.54|16425.54|16549.31|16429.31|16545.54|16425.54|10
1628470700000|2021-08-09 00:58:20|16543.56|16423.56|16541.84|16421.84|16544.18|16424.18|16541.41|16421.41|10
1628470710000|2021-08-09 00:58:30|16542.27|16422.27|16546.54|16426.54|16546.54|16426.54|16542.27|16422.27|10
1628470720000|2021-08-09 00:58:40|16547.34|16427.34|16546.65|16426.65|16548.81|16428.81|16546.65|16426.65|9
1628470730000|2021-08-09 00:58:50|16546.32|16426.32|16545.02|16425.02|16547.2|16427.2|16543.92|16423.92|10
1628470740000|2021-08-09 00:59:00|16545.13|16425.13|16540.85|16420.85|16545.13|16425.13|16540.35|16420.35|9
1628470750000|2021-08-09 00:59:10|16540.73|16420.73|16539.18|16419.18|16540.77|16420.77|16539.18|16419.18|9
1628470760000|2021-08-09 00:59:20|16537.6|16417.6|16534.69|16414.69|16537.6|16417.6|16534.62|16414.62|9
1628470770000|2021-08-09 00:59:30|16534.44|16414.44|16532.52|16412.52|16534.78|16414.78|16532.52|16412.52|10
1628470780000|2021-08-09 00:59:40|16531.55|16411.55|16528.03|16408.03|16531.55|16411.55|16528.03|16408.03|10
1628470790000|2021-08-09 00:59:50|16526.09|16406.09|16524.05|16404.05|16526.09|16406.09|16523.17|16403.17|9
1628470800000|2021-08-09 01:00:00|16523.67|16403.67|16523.14|16403.14|16524.71|16404.71|16523.14|16403.14|10
1628470810000|2021-08-09 01:00:10|16522.75|16402.75|16520.55|16400.55|16522.75|16402.75|16520.55|16400.55|10
1628470820000|2021-08-09 01:00:20|16520.48|16400.48|16522.48|16402.48|16522.48|16402.48|16520.48|16400.48|10
1628470830000|2021-08-09 01:00:30|16520.93|16400.93|16521.41|16401.41|16523.17|16403.17|16520.37|16400.37|10
1628470840000|2021-08-09 01:00:40|16520.39|16400.39|16516|16396|16520.39|16400.39|16516|16396|10
1628470850000|2021-08-09 01:00:50|16515.85|16395.85|16514.16|16394.16|16516.05|16396.05|16514.16|16394.16|9
1628470860000|2021-08-09 01:01:00|16513.79|16393.79|16513.86|16393.86|16514.2|16394.2|16512.95|16392.95|10
1628470870000|2021-08-09 01:01:10|16512.73|16392.73|16509.44|16389.44|16512.73|16392.73|16508.25|16388.25|10
1628470880000|2021-08-09 01:01:20|16509.03|16389.03|16499.49|16379.49|16509.32|16389.32|16499.49|16379.49|10
1628470890000|2021-08-09 01:01:30|16499.15|16379.15|16498.66|16378.66|16499.34|16379.34|16497.78|16377.78|10
1628470900000|2021-08-09 01:01:40|16497.8|16377.8|16497.05|16377.05|16499.52|16379.52|16496.94|16376.94|10
1628470910000|2021-08-09 01:01:50|16496.32|16376.32|16494.81|16374.81|16496.74|16376.74|16493.41|16373.41|10
1628470920000|2021-08-09 01:02:00|16494.46|16374.46|16489|16369|16494.46|16374.46|16488.74|16368.74|10
1628470930000|2021-08-09 01:02:10|16489.01|16369.01|16491.81|16371.81|16491.81|16371.81|16489.01|16369.01|9
1628470940000|2021-08-09 01:02:20|16491.99|16371.99|16493.24|16373.24|16493.32|16373.32|16491.9|16371.9|10
1628470950000|2021-08-09 01:02:30|16493.14|16373.14|16496.3|16376.3|16496.3|16376.3|16492.13|16372.13|10
1628470960000|2021-08-09 01:02:40|16497.92|16377.92|16501.28|16381.28|16502.03|16382.03|16497.92|16377.92|10
1628470970000|2021-08-09 01:02:50|16501.4|16381.4|16499.37|16379.37|16501.4|16381.4|16499.37|16379.37|10
1628470980000|2021-08-09 01:03:00|16499.24|16379.24|16493.16|16373.16|16499.24|16379.24|16493.16|16373.16|10
1628470990000|2021-08-09 01:03:10|16493.23|16373.23|16489.78|16369.78|16493.23|16373.23|16489.31|16369.31|10
1628471000000|2021-08-09 01:03:20|16488.76|16368.76|16488.18|16368.18|16490.01|16370.01|16488.18|16368.18|10
1628471010000|2021-08-09 01:03:30|16488.44|16368.44|16489.11|16369.11|16489.13|16369.13|16487.26|16367.26|10
1628471020000|2021-08-09 01:03:40|16489.17|16369.17|16490.04|16370.04|16490.04|16370.04|16488.9|16368.9|10
1628471030000|2021-08-09 01:03:50|16490.65|16370.65|16493.87|16373.87|16493.95|16373.95|16490.65|16370.65|10
1628471040000|2021-08-09 01:04:00|16493.16|16373.16|16491.32|16371.32|16493.16|16373.16|16490.21|16370.21|10
1628471050000|2021-08-09 01:04:10|16491.4|16371.4|16489.6|16369.6|16491.4|16371.4|16489.6|16369.6|9
1628471060000|2021-08-09 01:04:20|16489.94|16369.94|16490.17|16370.17|16490.56|16370.56|16488.93|16368.93|10
1628471070000|2021-08-09 01:04:30|16488.92|16368.92|16487.71|16367.71|16489.13|16369.13|16487.71|16367.71|10
1628471080000|2021-08-09 01:04:40|16488.19|16368.19|16488.35|16368.35|16488.35|16368.35|16487.58|16367.58|10
1628471090000|2021-08-09 01:04:50|16488.34|16368.34|16489.97|16369.97|16489.97|16369.97|16487.1|16367.1|10
1628471100000|2021-08-09 01:05:00|16490.34|16370.34|16496.37|16376.37|16496.37|16376.37|16490.34|16370.34|10
1628471110000|2021-08-09 01:05:10|16495.75|16375.75|16500.6|16380.6|16500.88|16380.88|16495.75|16375.75|10
1628471120000|2021-08-09 01:05:20|16500.64|16380.64|16506.38|16386.38|16506.38|16386.38|16500.64|16380.64|10
1628471130000|2021-08-09 01:05:30|16506.35|16386.35|16505.78|16385.78|16506.75|16386.75|16505.78|16385.78|10
1628471140000|2021-08-09 01:05:40|16505.52|16385.52|16503.43|16383.43|16507.06|16387.06|16503.43|16383.43|10
1628471150000|2021-08-09 01:05:50|16501.62|16381.62|16494.43|16374.43|16501.87|16381.87|16494.43|16374.43|9
1628471160000|2021-08-09 01:06:00|16491.6|16371.6|16483.77|16363.77|16491.6|16371.6|16483.77|16363.77|10
1628471170000|2021-08-09 01:06:10|16483.32|16363.32|16476.21|16356.21|16483.32|16363.32|16476.21|16356.21|10
1628471180000|2021-08-09 01:06:20|16475.59|16355.59|16455.83|16335.83|16475.59|16355.59|16455.83|16335.83|10
1628471190000|2021-08-09 01:06:30|16455.78|16335.78|16460.75|16340.75|16461.22|16341.22|16455.49|16335.49|10
1628471200000|2021-08-09 01:06:40|16457.14|16337.14|16457|16337|16458.09|16338.09|16455.98|16335.98|10
1628471210000|2021-08-09 01:06:50|16455.94|16335.94|16446.61|16326.61|16455.94|16335.94|16446.61|16326.61|10
1628471220000|2021-08-09 01:07:00|16446.31|16326.31|16445.57|16325.57|16446.72|16326.72|16445.38|16325.38|10
1628471230000|2021-08-09 01:07:10|16445.2|16325.2|16440.44|16320.44|16445.2|16325.2|16439.85|16319.85|9
1628471240000|2021-08-09 01:07:20|16440.6|16320.6|16434.34|16314.34|16440.6|16320.6|16433.69|16313.69|10
1628471250000|2021-08-09 01:07:30|16434.24|16314.24|16430.93|16310.93|16435.13|16315.13|16430.93|16310.93|10
1628471260000|2021-08-09 01:07:40|16430.76|16310.76|16427.08|16307.08|16430.76|16310.76|16426.34|16306.34|10
1628471270000|2021-08-09 01:07:50|16427.61|16307.61|16434.93|16314.93|16434.93|16314.93|16427.61|16307.61|10
1628471280000|2021-08-09 01:08:00|16434.6|16314.6|16430.09|16310.09|16435.1|16315.1|16430.09|16310.09|10
1628471290000|2021-08-09 01:08:10|16430.26|16310.26|16433.53|16313.53|16433.53|16313.53|16430.07|16310.07|10
1628471300000|2021-08-09 01:08:20|16436.05|16316.05|16451.28|16331.28|16451.28|16331.28|16436.05|16316.05|10
1628471310000|2021-08-09 01:08:30|16450.85|16330.85|16463.5|16343.5|16463.5|16343.5|16450.85|16330.85|10
1628471320000|2021-08-09 01:08:40|16463.19|16343.19|16467.05|16347.05|16467.75|16347.75|16463.19|16343.19|10
1628471330000|2021-08-09 01:08:50|16466.74|16346.74|16462.67|16342.67|16466.74|16346.74|16462.67|16342.67|10
1628471340000|2021-08-09 01:09:00|16462.38|16342.38|16458.18|16338.18|16462.38|16342.38|16457.99|16337.99|10
1628471350000|2021-08-09 01:09:10|16458.02|16338.02|16461.8|16341.8|16461.8|16341.8|16458.02|16338.02|9
1628471360000|2021-08-09 01:09:20|16461.64|16341.64|16462.13|16342.13|16463.08|16343.08|16461.64|16341.64|10
1628471370000|2021-08-09 01:09:30|16461.75|16341.75|16460|16340|16462.07|16342.07|16459.69|16339.69|10
1628471380000|2021-08-09 01:09:40|16459.67|16339.67|16454.22|16334.22|16459.67|16339.67|16454.22|16334.22|10
1628471390000|2021-08-09 01:09:50|16454.23|16334.23|16446.42|16326.42|16454.23|16334.23|16446.14|16326.14|10
1628471400000|2021-08-09 01:10:00|16446.29|16326.29|16444.55|16324.55|16448.17|16328.17|16444.21|16324.21|10
1628471410000|2021-08-09 01:10:10|16443.98|16323.98|16443.64|16323.64|16445.09|16325.09|16442.19|16322.19|10
1628471420000|2021-08-09 01:10:20|16443.71|16323.71|16440.45|16320.45|16443.71|16323.71|16440.45|16320.45|10
1628471430000|2021-08-09 01:10:30|16440.46|16320.46|16436.04|16316.04|16440.46|16320.46|16436.04|16316.04|10
1628471440000|2021-08-09 01:10:40|16434.74|16314.74|16427.62|16307.62|16434.74|16314.74|16427.19|16307.19|10
1628471450000|2021-08-09 01:10:50|16426.67|16306.67|16418.61|16298.61|16426.67|16306.67|16418.56|16298.56|10
1628471460000|2021-08-09 01:11:00|16418.28|16298.28|16413.95|16293.95|16418.28|16298.28|16413.9|16293.9|10
1628471470000|2021-08-09 01:11:10|16413.59|16293.59|16412.68|16292.68|16414.32|16294.32|16412.68|16292.68|10
1628471480000|2021-08-09 01:11:20|16412.71|16292.71|16411.5|16291.5|16412.71|16292.71|16409.38|16289.38|10
1628471490000|2021-08-09 01:11:30|16411.73|16291.73|16414.19|16294.19|16414.19|16294.19|16411.73|16291.73|10
1628471500000|2021-08-09 01:11:40|16414.29|16294.29|16411.82|16291.82|16415.9|16295.9|16411.82|16291.82|10
1628471510000|2021-08-09 01:11:50|16411.65|16291.65|16406.96|16286.96|16411.65|16291.65|16406.96|16286.96|10
1628471520000|2021-08-09 01:12:00|16406.14|16286.14|16407.07|16287.07|16407.07|16287.07|16405.79|16285.79|10
1628471530000|2021-08-09 01:12:10|16406.58|16286.58|16397.73|16277.73|16406.58|16286.58|16397.73|16277.73|10
1628471540000|2021-08-09 01:12:20|16397.9|16277.9|16393.93|16273.93|16397.9|16277.9|16393.51|16273.51|10
1628471550000|2021-08-09 01:12:30|16394.16|16274.16|16410.78|16290.78|16410.78|16290.78|16394.16|16274.16|10
1628471560000|2021-08-09 01:12:40|16410.93|16290.93|16416.95|16296.95|16417.54|16297.54|16410.93|16290.93|10
1628471570000|2021-08-09 01:12:50|16415.62|16295.62|16415.97|16295.97|16415.97|16295.97|16415.05|16295.05|10
1628471580000|2021-08-09 01:13:00|16416.21|16296.21|16410.7|16290.7|16416.32|16296.32|16410.7|16290.7|10
1628471590000|2021-08-09 01:13:10|16410.05|16290.05|16407.48|16287.48|16410.05|16290.05|16407.48|16287.48|10
1628471600000|2021-08-09 01:13:20|16407.36|16287.36|16407.48|16287.48|16407.93|16287.93|16405.87|16285.87|10
1628471610000|2021-08-09 01:13:30|16406.03|16286.03|16395.16|16275.16|16406.8|16286.8|16395.16|16275.16|10
1628471620000|2021-08-09 01:13:40|16394.82|16274.82|16392.79|16272.79|16394.82|16274.82|16392.47|16272.47|10
1628471630000|2021-08-09 01:13:50|16392.7|16272.7|16389|16269|16392.7|16272.7|16388.7|16268.7|10
1628471640000|2021-08-09 01:14:00|16391.57|16271.57|16389.01|16269.01|16391.57|16271.57|16387.24|16267.24|10
1628471650000|2021-08-09 01:14:10|16387.71|16267.71|16384.52|16264.52|16387.71|16267.71|16384.52|16264.52|10
1628471660000|2021-08-09 01:14:20|16383.59|16263.59|16392.41|16272.41|16392.41|16272.41|16383.59|16263.59|10
1628471670000|2021-08-09 01:14:30|16391.85|16271.85|16394.3|16274.3|16395.63|16275.63|16391.43|16271.43|10
1628471680000|2021-08-09 01:14:40|16394.87|16274.87|16394.44|16274.44|16395.99|16275.99|16394.44|16274.44|10
1628471690000|2021-08-09 01:14:50|16394.52|16274.52|16392.94|16272.94|16397.6|16277.6|16392.94|16272.94|10
1628471700000|2021-08-09 01:15:00|16392.93|16272.93|16389.7|16269.7|16392.93|16272.93|16387.45|16267.45|10
1628471710000|2021-08-09 01:15:10|16393.84|16273.84|16390.97|16270.97|16395.1|16275.1|16389.94|16269.94|10
1628471720000|2021-08-09 01:15:20|16389.71|16269.71|16386.41|16266.41|16389.71|16269.71|16386.41|16266.41|10
1628471730000|2021-08-09 01:15:30|16386.79|16266.79|16390.72|16270.72|16390.98|16270.98|16386.68|16266.68|10
1628471740000|2021-08-09 01:15:40|16391.88|16271.88|16394.89|16274.89|16394.99|16274.99|16391.85|16271.85|10
1628471750000|2021-08-09 01:15:50|16395.09|16275.09|16402.81|16282.81|16402.81|16282.81|16395.09|16275.09|10
1628471760000|2021-08-09 01:16:00|16403.62|16283.62|16406.64|16286.64|16408|16288|16403.62|16283.62|10
1628471770000|2021-08-09 01:16:10|16409.61|16289.61|16427|16307|16427|16307|16409.61|16289.61|10
1628471780000|2021-08-09 01:16:20|16429.62|16309.62|16438.3|16318.3|16438.65|16318.65|16429.62|16309.62|10
1628471790000|2021-08-09 01:16:30|16438.38|16318.38|16446.26|16326.26|16446.26|16326.26|16437.79|16317.79|10
1628471800000|2021-08-09 01:16:40|16445.76|16325.76|16453.93|16333.93|16453.93|16333.93|16445.76|16325.76|10
1628471810000|2021-08-09 01:16:50|16453.96|16333.96|16452.45|16332.45|16453.96|16333.96|16452.45|16332.45|9
1628471820000|2021-08-09 01:17:00|16452.35|16332.35|16455.81|16335.81|16455.81|16335.81|16450.74|16330.74|10
1628471830000|2021-08-09 01:17:10|16455.59|16335.59|16452.62|16332.62|16455.68|16335.68|16452.62|16332.62|10
1628471840000|2021-08-09 01:17:20|16451.28|16331.28|16444.96|16324.96|16451.28|16331.28|16444.96|16324.96|10
1628471850000|2021-08-09 01:17:30|16445.05|16325.05|16438.94|16318.94|16445.05|16325.05|16438.94|16318.94|10
1628471860000|2021-08-09 01:17:40|16437.38|16317.38|16439.57|16319.57|16439.57|16319.57|16437.38|16317.38|10
1628471870000|2021-08-09 01:17:50|16438.32|16318.32|16439.49|16319.49|16440.51|16320.51|16438.32|16318.32|9
1628471880000|2021-08-09 01:18:00|16439.52|16319.52|16444.51|16324.51|16444.51|16324.51|16439.52|16319.52|10
1628471890000|2021-08-09 01:18:10|16445.02|16325.02|16451.04|16331.04|16451.04|16331.04|16445.02|16325.02|10
1628471900000|2021-08-09 01:18:20|16450.43|16330.43|16462.68|16342.68|16462.68|16342.68|16450.41|16330.41|10
1628471910000|2021-08-09 01:18:30|16463.97|16343.97|16468.86|16348.86|16468.86|16348.86|16463.97|16343.97|10
1628471920000|2021-08-09 01:18:40|16468.73|16348.73|16473.95|16353.95|16473.95|16353.95|16468.73|16348.73|10
1628471930000|2021-08-09 01:18:50|16473.81|16353.81|16476.06|16356.06|16476.89|16356.89|16473.81|16353.81|10
1628471940000|2021-08-09 01:19:00|16475.76|16355.76|16476.12|16356.12|16476.92|16356.92|16475.17|16355.17|10
1628471950000|2021-08-09 01:19:10|16476.06|16356.06|16471.01|16351.01|16476.53|16356.53|16471.01|16351.01|10
1628471960000|2021-08-09 01:19:20|16471.1|16351.1|16470.22|16350.22|16471.1|16351.1|16469.73|16349.73|10
1628471970000|2021-08-09 01:19:30|16469.2|16349.2|16471.3|16351.3|16471.3|16351.3|16469.04|16349.04|10
1628471980000|2021-08-09 01:19:40|16470.72|16350.72|16471.41|16351.41|16471.41|16351.41|16470.19|16350.19|10
1628471990000|2021-08-09 01:19:50|16472.03|16352.03|16475.87|16355.87|16475.87|16355.87|16472.03|16352.03|10
1628472000000|2021-08-09 01:20:00|16476.02|16356.02|16478.31|16358.31|16478.68|16358.68|16476.02|16356.02|10
1628472010000|2021-08-09 01:20:10|16477.93|16357.93|16478.1|16358.1|16478.41|16358.41|16477.89|16357.89|9
1628472020000|2021-08-09 01:20:20|16478.02|16358.02|16479.76|16359.76|16479.9|16359.9|16477.59|16357.59|10
1628472030000|2021-08-09 01:20:30|16480.08|16360.08|16483.15|16363.15|16483.15|16363.15|16479.84|16359.84|10
1628472040000|2021-08-09 01:20:40|16483.89|16363.89|16484.19|16364.19|16484.19|16364.19|16482.66|16362.66|10
1628472050000|2021-08-09 01:20:50|16484.48|16364.48|16490.28|16370.28|16490.28|16370.28|16484.34|16364.34|10
1628472060000|2021-08-09 01:21:00|16491.32|16371.32|16495.39|16375.39|16495.39|16375.39|16491.06|16371.06|10
1628472070000|2021-08-09 01:21:10|16494.99|16374.99|16494.93|16374.93|16495.17|16375.17|16494.6|16374.6|9
1628472080000|2021-08-09 01:21:20|16494.52|16374.52|16493.33|16373.33|16494.52|16374.52|16493.18|16373.18|10
1628472090000|2021-08-09 01:21:30|16493.13|16373.13|16493.88|16373.88|16496.57|16376.57|16493.13|16373.13|10
1628472100000|2021-08-09 01:21:40|16494.34|16374.34|16500.76|16380.76|16500.76|16380.76|16494.34|16374.34|10
1628472110000|2021-08-09 01:21:50|16501.29|16381.29|16506.58|16386.58|16506.6|16386.6|16501.29|16381.29|10
1628472120000|2021-08-09 01:22:00|16506.6|16386.6|16509.38|16389.38|16509.38|16389.38|16506.6|16386.6|10
1628472130000|2021-08-09 01:22:10|16509.37|16389.37|16511.2|16391.2|16511.2|16391.2|16508.2|16388.2|10
1628472140000|2021-08-09 01:22:20|16512.71|16392.71|16514.32|16394.32|16514.34|16394.34|16512.71|16392.71|8
1628472150000|2021-08-09 01:22:30|16514.53|16394.53|16516.07|16396.07|16516.07|16396.07|16514.53|16394.53|10
1628472160000|2021-08-09 01:22:40|16516.19|16396.19|16518.09|16398.09|16518.09|16398.09|16515.97|16395.97|10
1628472170000|2021-08-09 01:22:50|16519.35|16399.35|16524.45|16404.45|16524.45|16404.45|16519.06|16399.06|10
1628472180000|2021-08-09 01:23:00|16524.82|16404.82|16526.29|16406.29|16528.55|16408.55|16524.82|16404.82|10
1628472190000|2021-08-09 01:23:10|16526.71|16406.71|16526.97|16406.97|16527.39|16407.39|16526.37|16406.37|10
1628472200000|2021-08-09 01:23:20|16526.44|16406.44|16522.35|16402.35|16526.88|16406.88|16522.35|16402.35|10
1628472210000|2021-08-09 01:23:30|16522.43|16402.43|16520.9|16400.9|16522.85|16402.85|16520.9|16400.9|10
1628472220000|2021-08-09 01:23:40|16519.88|16399.88|16516.57|16396.57|16520.86|16400.86|16515.25|16395.25|10
1628472230000|2021-08-09 01:23:50|16515.26|16395.26|16519.66|16399.66|16519.66|16399.66|16514.87|16394.87|10
1628472240000|2021-08-09 01:24:00|16521.34|16401.34|16523.89|16403.89|16523.89|16403.89|16521.34|16401.34|10
1628472250000|2021-08-09 01:24:10|16523.63|16403.63|16527.12|16407.12|16527.12|16407.12|16523.46|16403.46|10
1628472260000|2021-08-09 01:24:20|16527.4|16407.4|16529.08|16409.08|16529.24|16409.24|16527.4|16407.4|10
1628472270000|2021-08-09 01:24:30|16529.03|16409.03|16526.63|16406.63|16529.86|16409.86|16526.63|16406.63|10
1628472280000|2021-08-09 01:24:40|16526.74|16406.74|16522.62|16402.62|16526.74|16406.74|16521.13|16401.13|10
1628472290000|2021-08-09 01:24:50|16522.2|16402.2|16525.94|16405.94|16525.94|16405.94|16522.16|16402.16|10
1628472300000|2021-08-09 01:25:00|16525.42|16405.42|16531.36|16411.36|16531.36|16411.36|16525.42|16405.42|9
1628472310000|2021-08-09 01:25:10|16531.32|16411.32|16533.54|16413.54|16533.71|16413.71|16530.99|16410.99|10
1628472320000|2021-08-09 01:25:20|16533.9|16413.9|16536.58|16416.58|16536.58|16416.58|16533.82|16413.82|10
1628472330000|2021-08-09 01:25:30|16536.18|16416.18|16537.65|16417.65|16539.41|16419.41|16536.18|16416.18|10
1628472340000|2021-08-09 01:25:40|16537.83|16417.83|16541.21|16421.21|16541.21|16421.21|16537.83|16417.83|10
1628472350000|2021-08-09 01:25:50|16541.43|16421.43|16539.99|16419.99|16541.43|16421.43|16539.62|16419.62|10
1628472360000|2021-08-09 01:26:00|16540.25|16420.25|16544.43|16424.43|16544.43|16424.43|16540.15|16420.15|10
1628472370000|2021-08-09 01:26:10|16544.54|16424.54|16545.22|16425.22|16546.4|16426.4|16543.92|16423.92|10
1628472380000|2021-08-09 01:26:20|16547.48|16427.48|16548.14|16428.14|16548.17|16428.17|16546.99|16426.99|9
1628472390000|2021-08-09 01:26:30|16547.72|16427.72|16546.48|16426.48|16547.72|16427.72|16546.48|16426.48|10
1628472400000|2021-08-09 01:26:40|16547.09|16427.09|16547.2|16427.2|16547.73|16427.73|16547.09|16427.09|10
1628472410000|2021-08-09 01:26:50|16547.08|16427.08|16545.33|16425.33|16547.34|16427.34|16544.34|16424.34|10
1628472420000|2021-08-09 01:27:00|16544.91|16424.91|16546.15|16426.15|16547.6|16427.6|16544.91|16424.91|10
1628472430000|2021-08-09 01:27:10|16545.64|16425.64|16538.73|16418.73|16545.64|16425.64|16538.67|16418.67|10
1628472440000|2021-08-09 01:27:20|16538.56|16418.56|16532.72|16412.72|16538.56|16418.56|16532.72|16412.72|10
1628472450000|2021-08-09 01:27:30|16532.44|16412.44|16530.63|16410.63|16532.76|16412.76|16530.63|16410.63|10
1628472460000|2021-08-09 01:27:40|16530.37|16410.37|16526.76|16406.76|16530.37|16410.37|16526.7|16406.7|10
1628472470000|2021-08-09 01:27:50|16524.86|16404.86|16518.06|16398.06|16524.86|16404.86|16518.06|16398.06|10
1628472480000|2021-08-09 01:28:00|16516.36|16396.36|16518.17|16398.17|16518.26|16398.26|16516.36|16396.36|10
1628472490000|2021-08-09 01:28:10|16517.84|16397.84|16516.17|16396.17|16517.84|16397.84|16515.64|16395.64|10
1628472500000|2021-08-09 01:28:20|16516.07|16396.07|16520.02|16400.02|16520.47|16400.47|16515.71|16395.71|10
1628472510000|2021-08-09 01:28:30|16520.52|16400.52|16520.27|16400.27|16520.52|16400.52|16516.88|16396.88|10
1628472520000|2021-08-09 01:28:40|16520.08|16400.08|16519.76|16399.76|16520.29|16400.29|16519.76|16399.76|9
1628472530000|2021-08-09 01:28:50|16519.29|16399.29|16518.42|16398.42|16519.38|16399.38|16518.42|16398.42|9
1628472540000|2021-08-09 01:29:00|16518.03|16398.03|16519.5|16399.5|16519.5|16399.5|16517.76|16397.76|10
1628472550000|2021-08-09 01:29:10|16520.15|16400.15|16523.31|16403.31|16523.31|16403.31|16520|16400|10
1628472560000|2021-08-09 01:29:20|16523.52|16403.52|16528.33|16408.33|16528.57|16408.57|16523.52|16403.52|10
1628472570000|2021-08-09 01:29:30|16528.9|16408.9|16532.79|16412.79|16533.53|16413.53|16528.9|16408.9|10
1628472580000|2021-08-09 01:29:40|16532.37|16412.37|16530.57|16410.57|16532.65|16412.65|16530.57|16410.57|10
1628472590000|2021-08-09 01:29:50|16530.71|16410.71|16529.87|16409.87|16530.98|16410.98|16529.87|16409.87|9
1628472600000|2021-08-09 01:30:00|16529.8|16409.8|16527.38|16407.38|16529.8|16409.8|16527.38|16407.38|10
1628472610000|2021-08-09 01:30:10|16527.04|16407.04|16525.22|16405.22|16527.46|16407.46|16525.22|16405.22|10
1628472620000|2021-08-09 01:30:20|16526.58|16406.58|16527.74|16407.74|16527.74|16407.74|16525.12|16405.12|10
1628472630000|2021-08-09 01:30:30|16526.36|16406.36|16523.04|16403.04|16526.42|16406.42|16523.04|16403.04|10
1628472640000|2021-08-09 01:30:40|16522.71|16402.71|16517.35|16397.35|16522.71|16402.71|16517.26|16397.26|10
1628472650000|2021-08-09 01:30:50|16517.26|16397.26|16509.16|16389.16|16517.26|16397.26|16509.16|16389.16|10
1628472660000|2021-08-09 01:31:00|16509.66|16389.66|16510.02|16390.02|16510.85|16390.85|16509.49|16389.49|10
1628472670000|2021-08-09 01:31:10|16509.86|16389.86|16498.84|16378.84|16509.86|16389.86|16498.84|16378.84|10
1628472680000|2021-08-09 01:31:20|16498.23|16378.23|16493.37|16373.37|16498.23|16378.23|16493.37|16373.37|10
1628472690000|2021-08-09 01:31:30|16492.81|16372.81|16489.92|16369.92|16492.81|16372.81|16489.92|16369.92|10
1628472700000|2021-08-09 01:31:40|16489.87|16369.87|16486.67|16366.67|16489.87|16369.87|16486.52|16366.52|10
1628472710000|2021-08-09 01:31:50|16486.75|16366.75|16483.06|16363.06|16487.69|16367.69|16483.06|16363.06|10
1628472720000|2021-08-09 01:32:00|16482.84|16362.84|16483.59|16363.59|16483.59|16363.59|16482.47|16362.47|10
1628472730000|2021-08-09 01:32:10|16483.69|16363.69|16479.63|16359.63|16483.69|16363.69|16479.63|16359.63|10
1628472740000|2021-08-09 01:32:20|16479.36|16359.36|16475.27|16355.27|16479.36|16359.36|16474.46|16354.46|10
1628472750000|2021-08-09 01:32:30|16475.22|16355.22|16478.63|16358.63|16478.65|16358.65|16474.96|16354.96|10
1628472760000|2021-08-09 01:32:40|16479.38|16359.38|16487.44|16367.44|16487.44|16367.44|16479.38|16359.38|10
1628472770000|2021-08-09 01:32:50|16487.63|16367.63|16497.39|16377.39|16497.39|16377.39|16487.63|16367.63|10
1628472780000|2021-08-09 01:33:00|16498.66|16378.66|16508.62|16388.62|16508.62|16388.62|16498.66|16378.66|10
1628472790000|2021-08-09 01:33:10|16508.7|16388.7|16516.75|16396.75|16516.75|16396.75|16508.7|16388.7|9
1628472800000|2021-08-09 01:33:20|16519.35|16399.35|16539.95|16419.95|16539.95|16419.95|16519.35|16399.35|10
1628472810000|2021-08-09 01:33:30|16542.75|16422.75|16548.15|16428.15|16548.15|16428.15|16541.49|16421.49|10
1628472820000|2021-08-09 01:33:40|16548.51|16428.51|16556.78|16436.78|16556.78|16436.78|16548.51|16428.51|10
1628472830000|2021-08-09 01:33:50|16556.55|16436.55|16561.77|16441.77|16561.77|16441.77|16556.55|16436.55|10
1628472840000|2021-08-09 01:34:00|16561.01|16441.01|16566.13|16446.13|16566.13|16446.13|16561.01|16441.01|10
1628472850000|2021-08-09 01:34:10|16566.23|16446.23|16574.94|16454.94|16574.94|16454.94|16566.23|16446.23|10
1628472860000|2021-08-09 01:34:20|16574.05|16454.05|16577.21|16457.21|16577.21|16457.21|16574.05|16454.05|10
1628472870000|2021-08-09 01:34:30|16578.38|16458.38|16579.39|16459.39|16580.2|16460.2|16578.38|16458.38|10
1628472880000|2021-08-09 01:34:40|16579.72|16459.72|16574.58|16454.58|16579.72|16459.72|16574.58|16454.58|9
1628472890000|2021-08-09 01:34:50|16574.95|16454.95|16566.86|16446.86|16574.95|16454.95|16566.86|16446.86|10
1628472900000|2021-08-09 01:35:00|16566.03|16446.03|16556.94|16436.94|16566.03|16446.03|16556.94|16436.94|10
1628472910000|2021-08-09 01:35:10|16554.64|16434.64|16549.92|16429.92|16554.64|16434.64|16549.92|16429.92|10
1628472920000|2021-08-09 01:35:20|16550.07|16430.07|16550.37|16430.37|16550.69|16430.69|16547.72|16427.72|10
1628472930000|2021-08-09 01:35:30|16549.68|16429.68|16548.6|16428.6|16549.68|16429.68|16548.44|16428.44|10
1628472940000|2021-08-09 01:35:40|16548.62|16428.62|16550.7|16430.7|16550.7|16430.7|16548.62|16428.62|10
1628472950000|2021-08-09 01:35:50|16550.93|16430.93|16553.99|16433.99|16554.2|16434.2|16549.92|16429.92|10
1628472960000|2021-08-09 01:36:00|16555.58|16435.58|16560.68|16440.68|16560.68|16440.68|16555.58|16435.58|9
1628472970000|2021-08-09 01:36:10|16561.38|16441.38|16566.18|16446.18|16566.28|16446.28|16561.37|16441.37|10
1628472980000|2021-08-09 01:36:20|16567.27|16447.27|16574.11|16454.11|16574.11|16454.11|16567.27|16447.27|10
1628472990000|2021-08-09 01:36:30|16574.2|16454.2|16574.09|16454.09|16576.6|16456.6|16573.33|16453.33|10
1628473000000|2021-08-09 01:36:40|16574|16454|16576.75|16456.75|16576.75|16456.75|16573.27|16453.27|10
1628473010000|2021-08-09 01:36:50|16575.72|16455.72|16583.29|16463.29|16583.62|16463.62|16575.72|16455.72|10
1628473020000|2021-08-09 01:37:00|16584.06|16464.06|16587.8|16467.8|16587.8|16467.8|16583.08|16463.08|10
1628473030000|2021-08-09 01:37:10|16588.13|16468.13|16594.22|16474.22|16594.22|16474.22|16588.13|16468.13|10
1628473040000|2021-08-09 01:37:20|16594.45|16474.45|16597.15|16477.15|16597.15|16477.15|16594.45|16474.45|10
1628473050000|2021-08-09 01:37:30|16597.17|16477.17|16597.89|16477.89|16599.2|16479.2|16597.17|16477.17|10
1628473060000|2021-08-09 01:37:40|16598.43|16478.43|16597.19|16477.19|16599.61|16479.61|16597.19|16477.19|10
1628473070000|2021-08-09 01:37:50|16597.53|16477.53|16598.53|16478.53|16599.88|16479.88|16597.53|16477.53|10
1628473080000|2021-08-09 01:38:00|16599.28|16479.28|16601.27|16481.27|16601.3|16481.3|16599.28|16479.28|10
1628473090000|2021-08-09 01:38:10|16600.97|16480.97|16601.84|16481.84|16601.84|16481.84|16600.37|16480.37|10
1628473100000|2021-08-09 01:38:20|16602.04|16482.04|16599.84|16479.84|16602.04|16482.04|16599.58|16479.58|10
1628473110000|2021-08-09 01:38:30|16601.07|16481.07|16600.21|16480.21|16601.07|16481.07|16599.29|16479.29|10
1628473120000|2021-08-09 01:38:40|16600.54|16480.54|16600.69|16480.69|16600.88|16480.88|16598.94|16478.94|10
1628473130000|2021-08-09 01:38:50|16600.52|16480.52|16600.44|16480.44|16601.51|16481.51|16599.85|16479.85|10
1628473140000|2021-08-09 01:39:00|16600.29|16480.29|16595.18|16475.18|16600.29|16480.29|16595.18|16475.18|10
1628473150000|2021-08-09 01:39:10|16592.69|16472.69|16583.5|16463.5|16592.82|16472.82|16583.5|16463.5|10
1628473160000|2021-08-09 01:39:20|16582.13|16462.13|16577.37|16457.37|16582.75|16462.75|16577.37|16457.37|10
1628473170000|2021-08-09 01:39:30|16577.48|16457.48|16573.26|16453.26|16577.48|16457.48|16573.26|16453.26|10
1628473180000|2021-08-09 01:39:40|16573.54|16453.54|16571.31|16451.31|16573.54|16453.54|16571.23|16451.23|9
1628473190000|2021-08-09 01:39:50|16571.21|16451.21|16573.22|16453.22|16573.22|16453.22|16569.96|16449.96|10
1628473200000|2021-08-09 01:40:00|16572.7|16452.7|16570.46|16450.46|16572.7|16452.7|16570.46|16450.46|10
1628473210000|2021-08-09 01:40:10|16569.64|16449.64|16556.24|16436.24|16569.64|16449.64|16556.24|16436.24|10
1628473220000|2021-08-09 01:40:20|16555.8|16435.8|16550.1|16430.1|16555.8|16435.8|16550.1|16430.1|10
1628473230000|2021-08-09 01:40:30|16548.63|16428.63|16542.46|16422.46|16548.63|16428.63|16542.46|16422.46|10
1628473240000|2021-08-09 01:40:40|16542.27|16422.27|16542.52|16422.52|16542.78|16422.78|16542.25|16422.25|10
1628473250000|2021-08-09 01:40:50|16542.87|16422.87|16541.77|16421.77|16543.28|16423.28|16540.43|16420.43|10
1628473260000|2021-08-09 01:41:00|16541.9|16421.9|16539.61|16419.61|16541.9|16421.9|16539.34|16419.34|10
1628473270000|2021-08-09 01:41:10|16539.87|16419.87|16539.66|16419.66|16540.44|16420.44|16538.91|16418.91|10
1628473280000|2021-08-09 01:41:20|16539.16|16419.16|16537.39|16417.39|16539.16|16419.16|16536.35|16416.35|10
1628473290000|2021-08-09 01:41:30|16537.13|16417.13|16539.04|16419.04|16539.04|16419.04|16537.13|16417.13|10
1628473300000|2021-08-09 01:41:40|16538.77|16418.77|16536.33|16416.33|16538.77|16418.77|16536.33|16416.33|10
1628473310000|2021-08-09 01:41:50|16536.28|16416.28|16527.43|16407.43|16536.28|16416.28|16527.43|16407.43|10
1628473320000|2021-08-09 01:42:00|16524.33|16404.33|16518.53|16398.53|16524.33|16404.33|16518.29|16398.29|9
1628473330000|2021-08-09 01:42:10|16518.98|16398.98|16517.39|16397.39|16518.98|16398.98|16515.99|16395.99|10
1628473340000|2021-08-09 01:42:20|16517.59|16397.59|16531.8|16411.8|16531.8|16411.8|16517.59|16397.59|10
1628473350000|2021-08-09 01:42:30|16532.75|16412.75|16541.62|16421.62|16541.62|16421.62|16532.75|16412.75|10
1628473360000|2021-08-09 01:42:40|16542.56|16422.56|16556.75|16436.75|16556.75|16436.75|16542.56|16422.56|10
1628473370000|2021-08-09 01:42:50|16557.31|16437.31|16565.38|16445.38|16565.38|16445.38|16557.31|16437.31|10
1628473380000|2021-08-09 01:43:00|16565.81|16445.81|16568.19|16448.19|16569.15|16449.15|16565.81|16445.81|10
1628473390000|2021-08-09 01:43:10|16567.53|16447.53|16560.94|16440.94|16567.53|16447.53|16560.94|16440.94|10
1628473400000|2021-08-09 01:43:20|16560.93|16440.93|16552.14|16432.14|16560.95|16440.95|16552.14|16432.14|10
1628473410000|2021-08-09 01:43:30|16551.8|16431.8|16546.19|16426.19|16551.8|16431.8|16546.19|16426.19|10
1628473420000|2021-08-09 01:43:40|16546.16|16426.16|16545.94|16425.94|16546.53|16426.53|16545.7|16425.7|10
1628473430000|2021-08-09 01:43:50|16545.9|16425.9|16544.47|16424.47|16545.9|16425.9|16543.82|16423.82|10
1628473440000|2021-08-09 01:44:00|16544.2|16424.2|16544.31|16424.31|16544.31|16424.31|16542.8|16422.8|10
1628473450000|2021-08-09 01:44:10|16544.2|16424.2|16550.06|16430.06|16550.06|16430.06|16544.2|16424.2|10
1628473460000|2021-08-09 01:44:20|16551|16431|16552.98|16432.98|16553.74|16433.74|16551|16431|10
1628473470000|2021-08-09 01:44:30|16553.07|16433.07|16550.88|16430.88|16553.07|16433.07|16550.77|16430.77|10
1628473480000|2021-08-09 01:44:40|16550.91|16430.91|16552.72|16432.72|16552.72|16432.72|16550.91|16430.91|10
1628473490000|2021-08-09 01:44:50|16552.31|16432.31|16550.27|16430.27|16552.31|16432.31|16549.97|16429.97|10
1628473500000|2021-08-09 01:45:00|16550.39|16430.39|16548.04|16428.04|16550.44|16430.44|16548.04|16428.04|10
1628473510000|2021-08-09 01:45:10|16547.54|16427.54|16543.74|16423.74|16547.76|16427.76|16542.94|16422.94|9
1628473520000|2021-08-09 01:45:20|16543|16423|16529.94|16409.94|16543|16423|16529.94|16409.94|10
1628473530000|2021-08-09 01:45:30|16530.69|16410.69|16526.7|16406.7|16530.82|16410.82|16526.64|16406.64|10
1628473540000|2021-08-09 01:45:40|16527.57|16407.57|16523.43|16403.43|16527.9|16407.9|16523.16|16403.16|10
1628473550000|2021-08-09 01:45:50|16523.91|16403.91|16526.25|16406.25|16526.49|16406.49|16523.91|16403.91|10
1628473560000|2021-08-09 01:46:00|16525.93|16405.93|16526.52|16406.52|16526.75|16406.75|16525.5|16405.5|10
1628473570000|2021-08-09 01:46:10|16526.41|16406.41|16525.68|16405.68|16526.53|16406.53|16525.4|16405.4|10
1628473580000|2021-08-09 01:46:20|16524.26|16404.26|16524.44|16404.44|16524.44|16404.44|16523.39|16403.39|10
1628473590000|2021-08-09 01:46:30|16523.53|16403.53|16522.57|16402.57|16523.53|16403.53|16522.41|16402.41|10
1628473600000|2021-08-09 01:46:40|16522.46|16402.46|16523.82|16403.82|16523.82|16403.82|16521.89|16401.89|10
1628473610000|2021-08-09 01:46:50|16523.87|16403.87|16525.63|16405.63|16526.02|16406.02|16523.02|16403.02|10
1628473620000|2021-08-09 01:47:00|16526.17|16406.17|16523.69|16403.69|16526.17|16406.17|16523.69|16403.69|9
1628473630000|2021-08-09 01:47:10|16524.85|16404.85|16523.85|16403.85|16524.98|16404.98|16523.84|16403.84|10
1628473640000|2021-08-09 01:47:20|16524.97|16404.97|16528.4|16408.4|16528.72|16408.72|16524.97|16404.97|10
1628473650000|2021-08-09 01:47:30|16528.66|16408.66|16529.4|16409.4|16529.4|16409.4|16528.49|16408.49|7
1628473660000|2021-08-09 01:47:40|16530.22|16410.22|16529.79|16409.79|16530.22|16410.22|16528.33|16408.33|10
1628473670000|2021-08-09 01:47:50|16529.72|16409.72|16529.6|16409.6|16530.16|16410.16|16529.24|16409.24|9
1628473680000|2021-08-09 01:48:00|16529.88|16409.88|16528.31|16408.31|16529.88|16409.88|16527.67|16407.67|9
1628473690000|2021-08-09 01:48:10|16528.54|16408.54|16529.61|16409.61|16529.61|16409.61|16527.16|16407.16|10
1628473700000|2021-08-09 01:48:20|16530.13|16410.13|16538.02|16418.02|16538.02|16418.02|16530.11|16410.11|10
1628473710000|2021-08-09 01:48:30|16538.83|16418.83|16543.76|16423.76|16543.76|16423.76|16538.83|16418.83|10
1628473720000|2021-08-09 01:48:40|16544.46|16424.46|16549.69|16429.69|16549.69|16429.69|16544.46|16424.46|10
1628473730000|2021-08-09 01:48:50|16552.08|16432.08|16556.97|16436.97|16556.97|16436.97|16552.08|16432.08|10
1628473740000|2021-08-09 01:49:00|16557.03|16437.03|16558.8|16438.8|16559.56|16439.56|16557.03|16437.03|10
1628473750000|2021-08-09 01:49:10|16559.4|16439.4|16562.48|16442.48|16562.48|16442.48|16559.4|16439.4|10
1628473760000|2021-08-09 01:49:20|16563.26|16443.26|16563.95|16443.95|16566.49|16446.49|16563.26|16443.26|10
1628473770000|2021-08-09 01:49:30|16564.23|16444.23|16566.1|16446.1|16566.1|16446.1|16563.95|16443.95|10
1628473780000|2021-08-09 01:49:40|16566.11|16446.11|16566.25|16446.25|16566.25|16446.25|16564.92|16444.92|10
1628473790000|2021-08-09 01:49:50|16566.42|16446.42|16571.33|16451.33|16571.33|16451.33|16566.42|16446.42|10
1628473800000|2021-08-09 01:50:00|16571.66|16451.66|16581.54|16461.54|16581.54|16461.54|16571.66|16451.66|10
1628473810000|2021-08-09 01:50:10|16581.68|16461.68|16579.61|16459.61|16584.66|16464.66|16579.61|16459.61|10
1628473820000|2021-08-09 01:50:20|16578.89|16458.89|16571.2|16451.2|16578.89|16458.89|16571.2|16451.2|10
1628473830000|2021-08-09 01:50:30|16571.23|16451.23|16566|16446|16571.23|16451.23|16565.14|16445.14|10
1628473840000|2021-08-09 01:50:40|16565.81|16445.81|16568.78|16448.78|16568.78|16448.78|16563.91|16443.91|10
1628473850000|2021-08-09 01:50:50|16568.86|16448.86|16566.78|16446.78|16569.13|16449.13|16566.72|16446.72|10
1628473860000|2021-08-09 01:51:00|16566.74|16446.74|16567.38|16447.38|16567.87|16447.87|16566.17|16446.17|10
1628473870000|2021-08-09 01:51:10|16567.51|16447.51|16564.48|16444.48|16567.51|16447.51|16564.48|16444.48|10
1628473880000|2021-08-09 01:51:20|16564.35|16444.35|16564.69|16444.69|16565.08|16445.08|16564.06|16444.06|8
1628473890000|2021-08-09 01:51:30|16564.82|16444.82|16563.64|16443.64|16564.83|16444.83|16563.64|16443.64|9
1628473900000|2021-08-09 01:51:40|16563.15|16443.15|16562.72|16442.72|16563.16|16443.16|16562.72|16442.72|9
1628473910000|2021-08-09 01:51:50|16562.65|16442.65|16562.99|16442.99|16563.58|16443.58|16562.5|16442.5|10
1628473920000|2021-08-09 01:52:00|16563.32|16443.32|16562.46|16442.46|16563.32|16443.32|16562.06|16442.06|9
1628473930000|2021-08-09 01:52:10|16562.51|16442.51|16563.54|16443.54|16563.77|16443.77|16562.32|16442.32|9
1628473940000|2021-08-09 01:52:20|16563.31|16443.31|16563.36|16443.36|16563.61|16443.61|16563.31|16443.31|8
1628473950000|2021-08-09 01:52:30|16563.33|16443.33|16560.66|16440.66|16563.33|16443.33|16560.66|16440.66|9
1628473960000|2021-08-09 01:52:40|16560.58|16440.58|16558.89|16438.89|16560.58|16440.58|16558.89|16438.89|9
1628473970000|2021-08-09 01:52:50|16558.88|16438.88|16553.39|16433.39|16558.88|16438.88|16553.39|16433.39|10
1628473980000|2021-08-09 01:53:00|16552.82|16432.82|16546.96|16426.96|16552.82|16432.82|16546.96|16426.96|10
1628473990000|2021-08-09 01:53:10|16546.42|16426.42|16547.96|16427.96|16547.96|16427.96|16546.41|16426.41|10
1628474000000|2021-08-09 01:53:20|16547.91|16427.91|16548.88|16428.88|16548.94|16428.94|16547.69|16427.69|10
1628474010000|2021-08-09 01:53:30|16548.86|16428.86|16550.38|16430.38|16550.38|16430.38|16548.86|16428.86|10
1628474020000|2021-08-09 01:53:40|16551.14|16431.14|16551.04|16431.04|16552.14|16432.14|16551.02|16431.02|9
1628474030000|2021-08-09 01:53:50|16551.21|16431.21|16550.5|16430.5|16551.68|16431.68|16550.15|16430.15|10
1628474040000|2021-08-09 01:54:00|16550.53|16430.53|16546.05|16426.05|16550.87|16430.87|16546.05|16426.05|10
1628474050000|2021-08-09 01:54:10|16545.34|16425.34|16545.55|16425.55|16546.4|16426.4|16544.54|16424.54|10
1628474060000|2021-08-09 01:54:20|16544.65|16424.65|16541.09|16421.09|16544.89|16424.89|16540.92|16420.92|9
1628474070000|2021-08-09 01:54:30|16539.61|16419.61|16536.05|16416.05|16539.61|16419.61|16536.05|16416.05|10
1628474080000|2021-08-09 01:54:40|16534.77|16414.77|16527.31|16407.31|16534.77|16414.77|16527.31|16407.31|9
1628474090000|2021-08-09 01:54:50|16526.57|16406.57|16524.8|16404.8|16526.92|16406.92|16524.8|16404.8|10
1628474100000|2021-08-09 01:55:00|16524.55|16404.55|16523.72|16403.72|16524.55|16404.55|16521.97|16401.97|10
1628474110000|2021-08-09 01:55:10|16524.11|16404.11|16521.02|16401.02|16524.11|16404.11|16521.02|16401.02|9
1628474120000|2021-08-09 01:55:20|16520.8|16400.8|16521.97|16401.97|16522.03|16402.03|16520.74|16400.74|9
1628474130000|2021-08-09 01:55:30|16522.02|16402.02|16526.2|16406.2|16526.2|16406.2|16522.02|16402.02|10
1628474140000|2021-08-09 01:55:40|16525.83|16405.83|16523.42|16403.42|16526.34|16406.34|16523.21|16403.21|10
1628474150000|2021-08-09 01:55:50|16523.4|16403.4|16520.61|16400.61|16523.46|16403.46|16520.61|16400.61|10
1628474160000|2021-08-09 01:56:00|16520.54|16400.54|16521.09|16401.09|16521.09|16401.09|16519.9|16399.9|9
1628474170000|2021-08-09 01:56:10|16519.55|16399.55|16516.55|16396.55|16519.55|16399.55|16515.23|16395.23|10
1628474180000|2021-08-09 01:56:20|16516.6|16396.6|16512.24|16392.24|16516.6|16396.6|16512.24|16392.24|10
1628474190000|2021-08-09 01:56:30|16512.27|16392.27|16509.02|16389.02|16512.27|16392.27|16509.02|16389.02|10
1628474200000|2021-08-09 01:56:40|16508.91|16388.91|16508.15|16388.15|16508.97|16388.97|16508.15|16388.15|8
1628474210000|2021-08-09 01:56:50|16507.43|16387.43|16506.05|16386.05|16507.43|16387.43|16505.93|16385.93|10
1628474220000|2021-08-09 01:57:00|16503.46|16383.46|16499.55|16379.55|16503.46|16383.46|16499.55|16379.55|10
1628474230000|2021-08-09 01:57:10|16499.23|16379.23|16497.01|16377.01|16499.23|16379.23|16496.84|16376.84|10
1628474240000|2021-08-09 01:57:20|16496.86|16376.86|16498.34|16378.34|16498.34|16378.34|16496.86|16376.86|10
1628474250000|2021-08-09 01:57:30|16498.76|16378.76|16505.3|16385.3|16505.3|16385.3|16498.76|16378.76|10
1628474260000|2021-08-09 01:57:40|16505.19|16385.19|16514.46|16394.46|16514.46|16394.46|16505.19|16385.19|10
1628474270000|2021-08-09 01:57:50|16514.73|16394.73|16520.86|16400.86|16520.86|16400.86|16514.73|16394.73|10
1628474280000|2021-08-09 01:58:00|16521.14|16401.14|16525.66|16405.66|16525.99|16405.99|16521.14|16401.14|9
1628474290000|2021-08-09 01:58:10|16525.79|16405.79|16524.71|16404.71|16525.79|16405.79|16523.62|16403.62|9
1628474300000|2021-08-09 01:58:20|16524.43|16404.43|16524.07|16404.07|16524.99|16404.99|16523.95|16403.95|10
1628474310000|2021-08-09 01:58:30|16524.71|16404.71|16527.25|16407.25|16527.59|16407.59|16524.71|16404.71|10
1628474320000|2021-08-09 01:58:40|16527.02|16407.02|16530.52|16410.52|16530.52|16410.52|16527.02|16407.02|9
1628474330000|2021-08-09 01:58:50|16530.5|16410.5|16534.67|16414.67|16535.06|16415.06|16530.44|16410.44|10
1628474340000|2021-08-09 01:59:00|16534.18|16414.18|16530.18|16410.18|16534.18|16414.18|16530.18|16410.18|10
1628474350000|2021-08-09 01:59:10|16529.49|16409.49|16525.29|16405.29|16529.49|16409.49|16525.29|16405.29|10
1628474360000|2021-08-09 01:59:20|16524.24|16404.24|16520.58|16400.58|16524.61|16404.61|16520.58|16400.58|10
1628474370000|2021-08-09 01:59:30|16520.45|16400.45|16514.13|16394.13|16520.45|16400.45|16514.13|16394.13|10
1628474380000|2021-08-09 01:59:40|16513.88|16393.88|16514.2|16394.2|16514.2|16394.2|16512.53|16392.53|10
1628474390000|2021-08-09 01:59:50|16514.41|16394.41|16510.94|16390.94|16514.41|16394.41|16510.94|16390.94|10
1628474400000|2021-08-09 02:00:00|16510.77|16390.77|16505.59|16385.59|16510.77|16390.77|16505.59|16385.59|10
1628474410000|2021-08-09 02:00:10|16505.25|16385.25|16497.87|16377.87|16505.25|16385.25|16497.86|16377.86|10
1628474420000|2021-08-09 02:00:20|16496.63|16376.63|16495.63|16375.63|16496.63|16376.63|16495.63|16375.63|10
1628474430000|2021-08-09 02:00:30|16495.48|16375.48|16494.13|16374.13|16495.48|16375.48|16493.56|16373.56|10
1628474440000|2021-08-09 02:00:40|16494.29|16374.29|16494.76|16374.76|16496.35|16376.35|16494.29|16374.29|10
1628474450000|2021-08-09 02:00:50|16494.46|16374.46|16498.5|16378.5|16498.5|16378.5|16494.42|16374.42|9
1628474460000|2021-08-09 02:01:00|16498.82|16378.82|16507.31|16387.31|16507.31|16387.31|16498.76|16378.76|10
1628474470000|2021-08-09 02:01:10|16507.87|16387.87|16516.79|16396.79|16516.79|16396.79|16507.87|16387.87|10
1628474480000|2021-08-09 02:01:20|16517.8|16397.8|16521.6|16401.6|16521.7|16401.7|16517.8|16397.8|10
1628474490000|2021-08-09 02:01:30|16521.61|16401.61|16521.92|16401.92|16521.93|16401.93|16520.96|16400.96|9
1628474500000|2021-08-09 02:01:40|16522.09|16402.09|16531.9|16411.9|16531.9|16411.9|16522.09|16402.09|10
1628474510000|2021-08-09 02:01:50|16532.12|16412.12|16538.66|16418.66|16538.66|16418.66|16532.12|16412.12|10
1628474520000|2021-08-09 02:02:00|16538.8|16418.8|16541.44|16421.44|16542.12|16422.12|16538.8|16418.8|10
1628474530000|2021-08-09 02:02:10|16541.46|16421.46|16541.67|16421.67|16541.77|16421.77|16540.43|16420.43|10
1628474540000|2021-08-09 02:02:20|16541.58|16421.58|16543.3|16423.3|16543.3|16423.3|16541.58|16421.58|8
1628474550000|2021-08-09 02:02:30|16543.69|16423.69|16544.79|16424.79|16544.82|16424.82|16543.68|16423.68|9
1628474560000|2021-08-09 02:02:40|16545.26|16425.26|16545.13|16425.13|16545.41|16425.41|16545.1|16425.1|9
1628474570000|2021-08-09 02:02:50|16544.91|16424.91|16546.6|16426.6|16547.14|16427.14|16544.69|16424.69|9
1628474580000|2021-08-09 02:03:00|16546.67|16426.67|16547.49|16427.49|16547.49|16427.49|16546.58|16426.58|9
1628474590000|2021-08-09 02:03:10|16547.58|16427.58|16546.9|16426.9|16547.61|16427.61|16546.9|16426.9|8
1628474600000|2021-08-09 02:03:20|16546|16426|16541.8|16421.8|16546|16426|16541.8|16421.8|10
1628474610000|2021-08-09 02:03:30|16541.73|16421.73|16537.04|16417.04|16541.73|16421.73|16537.04|16417.04|10
1628474620000|2021-08-09 02:03:40|16537.36|16417.36|16535.54|16415.54|16537.36|16417.36|16535.13|16415.13|10
1628474630000|2021-08-09 02:03:50|16534.9|16414.9|16536.53|16416.53|16536.53|16416.53|16534.76|16414.76|10
1628474640000|2021-08-09 02:04:00|16536.6|16416.6|16540.4|16420.4|16540.4|16420.4|16536.6|16416.6|10
1628474650000|2021-08-09 02:04:10|16541.27|16421.27|16544.61|16424.61|16544.61|16424.61|16541.03|16421.03|10
1628474660000|2021-08-09 02:04:20|16544.05|16424.05|16548.99|16428.99|16548.99|16428.99|16544.05|16424.05|10
1628474670000|2021-08-09 02:04:30|16548.4|16428.4|16553.56|16433.56|16553.56|16433.56|16548.4|16428.4|10
1628474680000|2021-08-09 02:04:40|16553.5|16433.5|16557.77|16437.77|16557.77|16437.77|16553.37|16433.37|10
1628474690000|2021-08-09 02:04:50|16558.03|16438.03|16562.69|16442.69|16562.69|16442.69|16557.77|16437.77|10
1628474700000|2021-08-09 02:05:00|16563.26|16443.26|16563.02|16443.02|16564.07|16444.07|16562.73|16442.73|9
1628474710000|2021-08-09 02:05:10|16562.19|16442.19|16557.67|16437.67|16562.19|16442.19|16557.67|16437.67|10
1628474720000|2021-08-09 02:05:20|16555.67|16435.67|16552.95|16432.95|16556.63|16436.63|16552.95|16432.95|9
1628474730000|2021-08-09 02:05:30|16552.41|16432.41|16546.74|16426.74|16552.41|16432.41|16546.74|16426.74|10
1628474740000|2021-08-09 02:05:40|16546.05|16426.05|16538.6|16418.6|16546.05|16426.05|16538.6|16418.6|10
1628474750000|2021-08-09 02:05:50|16539.64|16419.64|16533|16413|16539.64|16419.64|16533|16413|10
1628474760000|2021-08-09 02:06:00|16532.62|16412.62|16532.48|16412.48|16533.62|16413.62|16532.39|16412.39|10
1628474770000|2021-08-09 02:06:10|16533.12|16413.12|16533.91|16413.91|16534.03|16414.03|16532.21|16412.21|9
1628474780000|2021-08-09 02:06:20|16534.39|16414.39|16530.2|16410.2|16534.39|16414.39|16530.2|16410.2|10
1628474790000|2021-08-09 02:06:30|16529.99|16409.99|16523.39|16403.39|16529.99|16409.99|16523.39|16403.39|10
1628474800000|2021-08-09 02:06:40|16522.48|16402.48|16513.58|16393.58|16522.48|16402.48|16513.58|16393.58|10
1628474810000|2021-08-09 02:06:50|16513.01|16393.01|16509.46|16389.46|16513.14|16393.14|16509.46|16389.46|10
1628474820000|2021-08-09 02:07:00|16509.34|16389.34|16507.92|16387.92|16509.9|16389.9|16507.92|16387.92|10
1628474830000|2021-08-09 02:07:10|16508.22|16388.22|16509.19|16389.19|16509.65|16389.65|16508.22|16388.22|9
1628474840000|2021-08-09 02:07:20|16509.09|16389.09|16505.67|16385.67|16509.09|16389.09|16505.67|16385.67|10
1628474850000|2021-08-09 02:07:30|16505.61|16385.61|16503.98|16383.98|16505.61|16385.61|16503.95|16383.95|10
1628474860000|2021-08-09 02:07:40|16504|16384|16506.07|16386.07|16506.07|16386.07|16503.98|16383.98|10
1628474870000|2021-08-09 02:07:50|16506.26|16386.26|16505.12|16385.12|16506.8|16386.8|16505.12|16385.12|10
1628474880000|2021-08-09 02:08:00|16505.45|16385.45|16510.89|16390.89|16510.89|16390.89|16505.45|16385.45|10
1628474890000|2021-08-09 02:08:10|16511.12|16391.12|16512.13|16392.13|16512.21|16392.21|16510.69|16390.69|10
1628474900000|2021-08-09 02:08:20|16512.47|16392.47|16513.8|16393.8|16513.86|16393.86|16512.2|16392.2|9
1628474910000|2021-08-09 02:08:30|16513.86|16393.86|16514.61|16394.61|16516.14|16396.14|16513.86|16393.86|10
1628474920000|2021-08-09 02:08:40|16514.76|16394.76|16513.18|16393.18|16514.76|16394.76|16513.18|16393.18|10
1628474930000|2021-08-09 02:08:50|16513.29|16393.29|16516.62|16396.62|16516.62|16396.62|16513.29|16393.29|9
1628474940000|2021-08-09 02:09:00|16517.92|16397.92|16522.99|16402.99|16523.03|16403.03|16517.92|16397.92|10
1628474950000|2021-08-09 02:09:10|16523.15|16403.15|16522.64|16402.64|16523.72|16403.72|16522.64|16402.64|10
1628474960000|2021-08-09 02:09:20|16522.59|16402.59|16522.59|16402.59|16523.24|16403.24|16522.59|16402.59|9
1628474970000|2021-08-09 02:09:30|16522.58|16402.58|16522.86|16402.86|16523.14|16403.14|16522.58|16402.58|10
1628474980000|2021-08-09 02:09:40|16522.83|16402.83|16525.64|16405.64|16525.66|16405.66|16522.83|16402.83|10
1628474990000|2021-08-09 02:09:50|16525.7|16405.7|16526.63|16406.63|16526.65|16406.65|16525.7|16405.7|10
1628475000000|2021-08-09 02:10:00|16526.64|16406.64|16526.94|16406.94|16527.46|16407.46|16526.61|16406.61|9
1628475010000|2021-08-09 02:10:10|16526.91|16406.91|16523.23|16403.23|16526.91|16406.91|16523.23|16403.23|10
1628475020000|2021-08-09 02:10:20|16523.22|16403.22|16517.9|16397.9|16523.22|16403.22|16517.9|16397.9|10
1628475030000|2021-08-09 02:10:30|16517.74|16397.74|16518.53|16398.53|16518.83|16398.83|16517|16397|10
1628475040000|2021-08-09 02:10:40|16518.9|16398.9|16522.44|16402.44|16522.44|16402.44|16518.9|16398.9|10
1628475050000|2021-08-09 02:10:50|16522.3|16402.3|16523.77|16403.77|16524.12|16404.12|16522.16|16402.16|10
1628475060000|2021-08-09 02:11:00|16524.6|16404.6|16526.45|16406.45|16526.45|16406.45|16524.56|16404.56|10
1628475070000|2021-08-09 02:11:10|16526.56|16406.56|16527.73|16407.73|16527.83|16407.83|16525.85|16405.85|10
1628475080000|2021-08-09 02:11:20|16527.82|16407.82|16530.48|16410.48|16530.48|16410.48|16527.82|16407.82|10
1628475090000|2021-08-09 02:11:30|16530.54|16410.54|16539.18|16419.18|16539.18|16419.18|16530.54|16410.54|10
1628475100000|2021-08-09 02:11:40|16539.54|16419.54|16545.46|16425.46|16546.71|16426.71|16539.54|16419.54|10
1628475110000|2021-08-09 02:11:50|16545.71|16425.71|16546.57|16426.57|16546.57|16426.57|16545.26|16425.26|10
1628475120000|2021-08-09 02:12:00|16547.05|16427.05|16548.91|16428.91|16548.91|16428.91|16546.85|16426.85|10
1628475130000|2021-08-09 02:12:10|16548.53|16428.53|16547.72|16427.72|16548.93|16428.93|16547.72|16427.72|10
1628475140000|2021-08-09 02:12:20|16547.64|16427.64|16548.09|16428.09|16548.09|16428.09|16546.45|16426.45|10
1628475150000|2021-08-09 02:12:30|16547.04|16427.04|16554.01|16434.01|16555.87|16435.87|16547.04|16427.04|10
1628475160000|2021-08-09 02:12:40|16554.32|16434.32|16552.66|16432.66|16554.42|16434.42|16551.67|16431.67|9
1628475170000|2021-08-09 02:12:50|16552.29|16432.29|16553|16433|16553|16433|16551.66|16431.66|10
1628475180000|2021-08-09 02:13:00|16553.16|16433.16|16552.76|16432.76|16553.2|16433.2|16552.76|16432.76|10
1628475190000|2021-08-09 02:13:10|16551.87|16431.87|16551.99|16431.99|16552.85|16432.85|16551.87|16431.87|9
1628475200000|2021-08-09 02:13:20|16552.1|16432.1|16553.64|16433.64|16553.65|16433.65|16552.07|16432.07|9
1628475210000|2021-08-09 02:13:30|16553.65|16433.65|16555.52|16435.52|16555.52|16435.52|16552.83|16432.83|9
1628475220000|2021-08-09 02:13:40|16555.17|16435.17|16553.69|16433.69|16555.17|16435.17|16553.19|16433.19|10
1628475230000|2021-08-09 02:13:50|16553.62|16433.62|16556.47|16436.47|16556.47|16436.47|16553.62|16433.62|10
1628475240000|2021-08-09 02:14:00|16556.77|16436.77|16559.91|16439.91|16559.91|16439.91|16556.77|16436.77|10
1628475250000|2021-08-09 02:14:10|16560.01|16440.01|16562.88|16442.88|16563.07|16443.07|16560.01|16440.01|9
1628475260000|2021-08-09 02:14:20|16563.25|16443.25|16565.02|16445.02|16565.94|16445.94|16563.25|16443.25|10
1628475270000|2021-08-09 02:14:30|16564.95|16444.95|16569.01|16449.01|16569.01|16449.01|16564.95|16444.95|10
1628475280000|2021-08-09 02:14:40|16571.16|16451.16|16573.42|16453.42|16573.42|16453.42|16571.16|16451.16|10
1628475290000|2021-08-09 02:14:50|16574.73|16454.73|16573.44|16453.44|16574.73|16454.73|16573.01|16453.01|9
1628475300000|2021-08-09 02:15:00|16573.42|16453.42|16573.53|16453.53|16574.64|16454.64|16573.08|16453.08|10
1628475310000|2021-08-09 02:15:10|16573.42|16453.42|16573.95|16453.95|16574.25|16454.25|16573.36|16453.36|10
1628475320000|2021-08-09 02:15:20|16572.61|16452.61|16569.85|16449.85|16573.59|16453.59|16569.85|16449.85|10
1628475330000|2021-08-09 02:15:30|16568.88|16448.88|16563.83|16443.83|16568.88|16448.88|16563.29|16443.29|10
1628475340000|2021-08-09 02:15:40|16562.77|16442.77|16561.71|16441.71|16563.26|16443.26|16561.71|16441.71|10
1628475350000|2021-08-09 02:15:50|16560.93|16440.93|16560.9|16440.9|16561.21|16441.21|16559.23|16439.23|10
1628475360000|2021-08-09 02:16:00|16560.06|16440.06|16559.39|16439.39|16560.84|16440.84|16559.21|16439.21|10
1628475370000|2021-08-09 02:16:10|16559.21|16439.21|16558.16|16438.16|16559.21|16439.21|16557.31|16437.31|10
1628475380000|2021-08-09 02:16:20|16556.69|16436.69|16554.22|16434.22|16556.69|16436.69|16554.21|16434.21|10
1628475390000|2021-08-09 02:16:30|16554|16434|16551.31|16431.31|16554|16434|16551.22|16431.22|10
1628475400000|2021-08-09 02:16:40|16551.97|16431.97|16552.54|16432.54|16554.24|16434.24|16551.84|16431.84|10
1628475410000|2021-08-09 02:16:50|16552.77|16432.77|16554.5|16434.5|16554.5|16434.5|16552.77|16432.77|10
1628475420000|2021-08-09 02:17:00|16554.61|16434.61|16552.35|16432.35|16554.63|16434.63|16552.35|16432.35|10
1628475430000|2021-08-09 02:17:10|16552.14|16432.14|16551.42|16431.42|16552.18|16432.18|16549.41|16429.41|10
1628475440000|2021-08-09 02:17:20|16551.57|16431.57|16551.36|16431.36|16552.18|16432.18|16550.54|16430.54|10
1628475450000|2021-08-09 02:17:30|16552.64|16432.64|16552.93|16432.93|16554.7|16434.7|16552.62|16432.62|10
1628475460000|2021-08-09 02:17:40|16551.83|16431.83|16548.59|16428.59|16552.22|16432.22|16548.59|16428.59|10
1628475470000|2021-08-09 02:17:50|16548.46|16428.46|16543.71|16423.71|16548.46|16428.46|16543.71|16423.71|9
1628475480000|2021-08-09 02:18:00|16542.91|16422.91|16541.78|16421.78|16542.91|16422.91|16541.5|16421.5|10
1628475490000|2021-08-09 02:18:10|16542.25|16422.25|16544.84|16424.84|16544.84|16424.84|16542.25|16422.25|10
1628475500000|2021-08-09 02:18:20|16545.54|16425.54|16546.92|16426.92|16547.4|16427.4|16545.54|16425.54|10
1628475510000|2021-08-09 02:18:30|16546.95|16426.95|16549.56|16429.56|16549.56|16429.56|16546.86|16426.86|10
1628475520000|2021-08-09 02:18:40|16550.66|16430.66|16554.32|16434.32|16554.32|16434.32|16550.66|16430.66|9
1628475530000|2021-08-09 02:18:50|16555.34|16435.34|16558.99|16438.99|16559.01|16439.01|16555.34|16435.34|10
1628475540000|2021-08-09 02:19:00|16558.94|16438.94|16556.7|16436.7|16558.94|16438.94|16556.7|16436.7|10
1628475550000|2021-08-09 02:19:10|16555.97|16435.97|16553.71|16433.71|16556.48|16436.48|16553.71|16433.71|10
1628475560000|2021-08-09 02:19:20|16553.64|16433.64|16549.26|16429.26|16553.64|16433.64|16549.26|16429.26|9
1628475570000|2021-08-09 02:19:30|16550.29|16430.29|16546.32|16426.32|16550.29|16430.29|16546.32|16426.32|10
1628475580000|2021-08-09 02:19:40|16546.56|16426.56|16548.19|16428.19|16549.01|16429.01|16546.56|16426.56|10
1628475590000|2021-08-09 02:19:50|16549.67|16429.67|16549.24|16429.24|16550.41|16430.41|16548.94|16428.94|10
1628475600000|2021-08-09 02:20:00|16549.32|16429.32|16546.78|16426.78|16549.35|16429.35|16546.78|16426.78|10
1628475610000|2021-08-09 02:20:10|16547.09|16427.09|16550.17|16430.17|16550.22|16430.22|16545.82|16425.82|10
1628475620000|2021-08-09 02:20:20|16550.15|16430.15|16552.59|16432.59|16552.82|16432.82|16550.06|16430.06|9
1628475630000|2021-08-09 02:20:30|16552.88|16432.88|16555.87|16435.87|16555.87|16435.87|16552.88|16432.88|10
1628475640000|2021-08-09 02:20:40|16558.11|16438.11|16560.03|16440.03|16560.11|16440.11|16558.11|16438.11|10
1628475650000|2021-08-09 02:20:50|16560.24|16440.24|16561.46|16441.46|16561.68|16441.68|16560.24|16440.24|10
1628475660000|2021-08-09 02:21:00|16561.31|16441.31|16563.08|16443.08|16563.83|16443.83|16561.31|16441.31|10
1628475670000|2021-08-09 02:21:10|16562.89|16442.89|16566.61|16446.61|16566.61|16446.61|16562.89|16442.89|10
1628475680000|2021-08-09 02:21:20|16567.58|16447.58|16569.07|16449.07|16569.11|16449.11|16566.55|16446.55|10
1628475690000|2021-08-09 02:21:30|16569.29|16449.29|16570.66|16450.66|16570.68|16450.68|16568.92|16448.92|10
1628475700000|2021-08-09 02:21:40|16570.87|16450.87|16572.2|16452.2|16572.2|16452.2|16569.78|16449.78|10
1628475710000|2021-08-09 02:21:50|16572.4|16452.4|16573.29|16453.29|16573.3|16453.3|16572.4|16452.4|10
1628475720000|2021-08-09 02:22:00|16573.81|16453.81|16574.98|16454.98|16574.98|16454.98|16573.81|16453.81|9
1628475730000|2021-08-09 02:22:10|16575.12|16455.12|16579.48|16459.48|16579.48|16459.48|16575.12|16455.12|10
1628475740000|2021-08-09 02:22:20|16581.07|16461.07|16584.09|16464.09|16584.09|16464.09|16580.42|16460.42|10
1628475750000|2021-08-09 02:22:30|16584.25|16464.25|16585.93|16465.93|16586.01|16466.01|16584.25|16464.25|10
1628475760000|2021-08-09 02:22:40|16584.85|16464.85|16587.44|16467.44|16587.9|16467.9|16584.85|16464.85|9
1628475770000|2021-08-09 02:22:50|16587.53|16467.53|16586.93|16466.93|16587.99|16467.99|16586.93|16466.93|10
1628475780000|2021-08-09 02:23:00|16586.92|16466.92|16588.51|16468.51|16589.96|16469.96|16586.92|16466.92|10
1628475790000|2021-08-09 02:23:10|16589.09|16469.09|16591.35|16471.35|16591.35|16471.35|16589.09|16469.09|10
1628475800000|2021-08-09 02:23:20|16592.56|16472.56|16592.32|16472.32|16592.56|16472.56|16591.02|16471.02|10
1628475810000|2021-08-09 02:23:30|16592.62|16472.62|16596.04|16476.04|16596.42|16476.42|16592.62|16472.62|10
1628475820000|2021-08-09 02:23:40|16596.11|16476.11|16597.88|16477.88|16597.88|16477.88|16596.11|16476.11|10
1628475830000|2021-08-09 02:23:50|16597.97|16477.97|16601.49|16481.49|16601.74|16481.74|16597.97|16477.97|10
1628475840000|2021-08-09 02:24:00|16601.14|16481.14|16596.94|16476.94|16601.14|16481.14|16596.57|16476.57|10
1628475850000|2021-08-09 02:24:10|16598.26|16478.26|16598.75|16478.75|16598.75|16478.75|16596.91|16476.91|10
1628475860000|2021-08-09 02:24:20|16598.66|16478.66|16597.99|16477.99|16598.93|16478.93|16597.06|16477.06|10
1628475870000|2021-08-09 02:24:30|16598.07|16478.07|16601.12|16481.12|16601.12|16481.12|16597.97|16477.97|9
1628475880000|2021-08-09 02:24:40|16602.33|16482.33|16605.57|16485.57|16605.57|16485.57|16602.33|16482.33|9
1628475890000|2021-08-09 02:24:50|16605.74|16485.74|16606.03|16486.03|16606.03|16486.03|16605|16485|10
1628475900000|2021-08-09 02:25:00|16606.26|16486.26|16608.7|16488.7|16609.5|16489.5|16606.26|16486.26|10
1628475910000|2021-08-09 02:25:10|16608.85|16488.85|16607.99|16487.99|16608.85|16488.85|16607.52|16487.52|10
1628475920000|2021-08-09 02:25:20|16607.57|16487.57|16608.07|16488.07|16608.88|16488.88|16607.57|16487.57|10
1628475930000|2021-08-09 02:25:30|16607.48|16487.48|16604.99|16484.99|16607.48|16487.48|16604.99|16484.99|10
1628475940000|2021-08-09 02:25:40|16604.94|16484.94|16601.8|16481.8|16604.94|16484.94|16601.8|16481.8|9
1628475950000|2021-08-09 02:25:50|16601.69|16481.69|16600.2|16480.2|16601.69|16481.69|16600.2|16480.2|9
1628475960000|2021-08-09 02:26:00|16600.15|16480.15|16599.81|16479.81|16600.2|16480.2|16599.3|16479.3|10
1628475970000|2021-08-09 02:26:10|16599.99|16479.99|16597.98|16477.98|16599.99|16479.99|16597.98|16477.98|10
1628475980000|2021-08-09 02:26:20|16597.84|16477.84|16595.72|16475.72|16597.84|16477.84|16595.34|16475.34|10
1628475990000|2021-08-09 02:26:30|16594.44|16474.44|16589.57|16469.57|16594.44|16474.44|16589.57|16469.57|10
1628476000000|2021-08-09 02:26:40|16589.26|16469.26|16586.75|16466.75|16589.26|16469.26|16586.75|16466.75|10
1628476010000|2021-08-09 02:26:50|16587.01|16467.01|16580.4|16460.4|16587.01|16467.01|16580.4|16460.4|10
1628476020000|2021-08-09 02:27:00|16579.31|16459.31|16580.13|16460.13|16580.75|16460.75|16578.85|16458.85|10
1628476030000|2021-08-09 02:27:10|16580.43|16460.43|16582.69|16462.69|16582.69|16462.69|16580.43|16460.43|9
1628476040000|2021-08-09 02:27:20|16582.32|16462.32|16584.02|16464.02|16584.02|16464.02|16582.04|16462.04|10
1628476050000|2021-08-09 02:27:30|16584.32|16464.32|16587.72|16467.72|16587.72|16467.72|16584.32|16464.32|10
1628476060000|2021-08-09 02:27:40|16589.49|16469.49|16594.59|16474.59|16595.07|16475.07|16589.49|16469.49|10
1628476070000|2021-08-09 02:27:50|16594.72|16474.72|16596.88|16476.88|16597.25|16477.25|16594.72|16474.72|10
1628476080000|2021-08-09 02:28:00|16596.45|16476.45|16597.87|16477.87|16597.98|16477.98|16596.07|16476.07|10
1628476090000|2021-08-09 02:28:10|16597.98|16477.98|16598.96|16478.96|16598.96|16478.96|16597.79|16477.79|10
1628476100000|2021-08-09 02:28:20|16598.97|16478.97|16596.89|16476.89|16598.97|16478.97|16596.89|16476.89|10
1628476110000|2021-08-09 02:28:30|16596.77|16476.77|16595.2|16475.2|16596.81|16476.81|16595.2|16475.2|10
1628476120000|2021-08-09 02:28:40|16595.01|16475.01|16594.21|16474.21|16596.13|16476.13|16594.21|16474.21|9
1628476130000|2021-08-09 02:28:50|16593.84|16473.84|16589.41|16469.41|16593.84|16473.84|16589.41|16469.41|10
1628476140000|2021-08-09 02:29:00|16589.19|16469.19|16585.46|16465.46|16589.19|16469.19|16585.46|16465.46|10
1628476150000|2021-08-09 02:29:10|16585.76|16465.76|16585.59|16465.59|16585.92|16465.92|16585.49|16465.49|10
1628476160000|2021-08-09 02:29:20|16585.62|16465.62|16584.66|16464.66|16586.79|16466.79|16584.66|16464.66|10
1628476170000|2021-08-09 02:29:30|16584.62|16464.62|16584.05|16464.05|16584.78|16464.78|16584.05|16464.05|9
1628476180000|2021-08-09 02:29:40|16584.09|16464.09|16584.77|16464.77|16584.77|16464.77|16584.09|16464.09|9
1628476190000|2021-08-09 02:29:50|16584.64|16464.64|16583.25|16463.25|16584.64|16464.64|16583.25|16463.25|10
1628476200000|2021-08-09 02:30:00|16583.17|16463.17|16581.31|16461.31|16583.17|16463.17|16581.14|16461.14|10
1628476210000|2021-08-09 02:30:10|16581.68|16461.68|16580.61|16460.61|16581.8|16461.8|16580.61|16460.61|10
1628476220000|2021-08-09 02:30:20|16579.95|16459.95|16580.45|16460.45|16580.48|16460.48|16578.51|16458.51|10
1628476230000|2021-08-09 02:30:30|16580.4|16460.4|16579.93|16459.93|16580.4|16460.4|16579.93|16459.93|10
1628476240000|2021-08-09 02:30:40|16579.97|16459.97|16579.48|16459.48|16580.24|16460.24|16579.48|16459.48|8
1628476250000|2021-08-09 02:30:50|16579.01|16459.01|16570.13|16450.13|16579.01|16459.01|16570.13|16450.13|10
1628476260000|2021-08-09 02:31:00|16568.93|16448.93|16565.17|16445.17|16568.93|16448.93|16565.09|16445.09|10
1628476270000|2021-08-09 02:31:10|16565.16|16445.16|16564.44|16444.44|16565.65|16445.65|16564.29|16444.29|9
1628476280000|2021-08-09 02:31:20|16563.14|16443.14|16560.21|16440.21|16563.3|16443.3|16560.21|16440.21|10
1628476290000|2021-08-09 02:31:30|16559.61|16439.61|16555.61|16435.61|16559.65|16439.65|16555.61|16435.61|10
1628476300000|2021-08-09 02:31:40|16555.78|16435.78|16556.03|16436.03|16556.39|16436.39|16555.77|16435.77|9
1628476310000|2021-08-09 02:31:50|16554.77|16434.77|16552.16|16432.16|16554.77|16434.77|16552.07|16432.07|10
1628476320000|2021-08-09 02:32:00|16551.83|16431.83|16553.03|16433.03|16553.03|16433.03|16550.94|16430.94|10
1628476330000|2021-08-09 02:32:10|16552.63|16432.63|16552.28|16432.28|16553.84|16433.84|16552.28|16432.28|10
1628476340000|2021-08-09 02:32:20|16552.25|16432.25|16550.85|16430.85|16552.25|16432.25|16550.73|16430.73|9
1628476350000|2021-08-09 02:32:30|16550.57|16430.57|16551.19|16431.19|16551.19|16431.19|16549.26|16429.26|10
1628476360000|2021-08-09 02:32:40|16551.36|16431.36|16553.78|16433.78|16553.78|16433.78|16550.5|16430.5|9
1628476370000|2021-08-09 02:32:50|16554.09|16434.09|16555.31|16435.31|16555.31|16435.31|16554.09|16434.09|9
1628476380000|2021-08-09 02:33:00|16555.29|16435.29|16557.44|16437.44|16557.44|16437.44|16555.15|16435.15|8
1628476390000|2021-08-09 02:33:10|16558.24|16438.24|16565.16|16445.16|16565.16|16445.16|16558.24|16438.24|9
1628476400000|2021-08-09 02:33:20|16564.06|16444.06|16565.67|16445.67|16566.22|16446.22|16564.06|16444.06|10
1628476410000|2021-08-09 02:33:30|16566.22|16446.22|16567.27|16447.27|16567.27|16447.27|16565.76|16445.76|10
1628476420000|2021-08-09 02:33:40|16567.15|16447.15|16567.73|16447.73|16567.76|16447.76|16566.73|16446.73|10
1628476430000|2021-08-09 02:33:50|16567.93|16447.93|16568.68|16448.68|16568.74|16448.74|16567.93|16447.93|10
1628476440000|2021-08-09 02:34:00|16568.28|16448.28|16569.64|16449.64|16569.64|16449.64|16568.28|16448.28|10
1628476450000|2021-08-09 02:34:10|16569.7|16449.7|16575.26|16455.26|16575.26|16455.26|16569.7|16449.7|10
1628476460000|2021-08-09 02:34:20|16577.47|16457.47|16582.47|16462.47|16582.47|16462.47|16577.47|16457.47|9
1628476470000|2021-08-09 02:34:30|16582.36|16462.36|16585.38|16465.38|16585.4|16465.4|16582.36|16462.36|10
1628476480000|2021-08-09 02:34:40|16585.53|16465.53|16587.65|16467.65|16587.85|16467.85|16585.53|16465.53|10
1628476490000|2021-08-09 02:34:50|16587.52|16467.52|16586.03|16466.03|16587.73|16467.73|16585.95|16465.95|9
1628476500000|2021-08-09 02:35:00|16586.13|16466.13|16586.22|16466.22|16586.23|16466.23|16586.02|16466.02|7
1628476510000|2021-08-09 02:35:10|16586.2|16466.2|16585.56|16465.56|16586.73|16466.73|16585.01|16465.01|10
1628476520000|2021-08-09 02:35:20|16585.78|16465.78|16583.58|16463.58|16586.62|16466.62|16583.49|16463.49|10
1628476530000|2021-08-09 02:35:30|16583.79|16463.79|16585.22|16465.22|16585.22|16465.22|16583.61|16463.61|10
1628476540000|2021-08-09 02:35:40|16585.07|16465.07|16581.32|16461.32|16585.07|16465.07|16578.87|16458.87|10
1628476550000|2021-08-09 02:35:50|16583.93|16463.93|16582.59|16462.59|16583.93|16463.93|16582.5|16462.5|8
1628476560000|2021-08-09 02:36:00|16582.5|16462.5|16585.06|16465.06|16585.21|16465.21|16582.34|16462.34|10
1628476570000|2021-08-09 02:36:10|16585.4|16465.4|16585.86|16465.86|16585.86|16465.86|16585.33|16465.33|10
1628476580000|2021-08-09 02:36:20|16585.59|16465.59|16585.32|16465.32|16586.95|16466.95|16585.32|16465.32|10
1628476590000|2021-08-09 02:36:30|16585.25|16465.25|16586.32|16466.32|16586.33|16466.33|16584.85|16464.85|10
1628476600000|2021-08-09 02:36:40|16586.31|16466.31|16587.88|16467.88|16587.88|16467.88|16586.31|16466.31|10
1628476610000|2021-08-09 02:36:50|16587.87|16467.87|16588.01|16468.01|16588.16|16468.16|16587.87|16467.87|10
1628476620000|2021-08-09 02:37:00|16588.79|16468.79|16589.52|16469.52|16589.55|16469.55|16588.79|16468.79|9
1628476630000|2021-08-09 02:37:10|16589.63|16469.63|16588.7|16468.7|16589.8|16469.8|16588.67|16468.67|10
1628476640000|2021-08-09 02:37:20|16589.35|16469.35|16591.63|16471.63|16591.63|16471.63|16589.35|16469.35|9
1628476650000|2021-08-09 02:37:30|16591.72|16471.72|16592.63|16472.63|16592.91|16472.91|16591.72|16471.72|8
1628476660000|2021-08-09 02:37:40|16592.66|16472.66|16593.99|16473.99|16593.99|16473.99|16592.66|16472.66|10
1628476670000|2021-08-09 02:37:50|16593.73|16473.73|16591.24|16471.24|16593.75|16473.75|16591.23|16471.23|10
1628476680000|2021-08-09 02:38:00|16591.44|16471.44|16592.58|16472.58|16593.04|16473.04|16591.44|16471.44|9
1628476690000|2021-08-09 02:38:10|16593.21|16473.21|16595.72|16475.72|16595.72|16475.72|16593.21|16473.21|10
1628476700000|2021-08-09 02:38:20|16595.69|16475.69|16594.75|16474.75|16595.96|16475.96|16594.74|16474.74|10
1628476710000|2021-08-09 02:38:30|16594.77|16474.77|16595.34|16475.34|16595.52|16475.52|16594.41|16474.41|10
1628476720000|2021-08-09 02:38:40|16595.37|16475.37|16595.15|16475.15|16595.37|16475.37|16594.03|16474.03|8
1628476730000|2021-08-09 02:38:50|16595.25|16475.25|16596.16|16476.16|16596.16|16476.16|16594.16|16474.16|10
1628476740000|2021-08-09 02:39:00|16597.74|16477.74|16606.42|16486.42|16606.42|16486.42|16597.74|16477.74|10
1628476750000|2021-08-09 02:39:10|16605.31|16485.31|16611.79|16491.79|16611.79|16491.79|16605.31|16485.31|10
1628476760000|2021-08-09 02:39:20|16612.28|16492.28|16615.2|16495.2|16615.2|16495.2|16612.28|16492.28|10
1628476770000|2021-08-09 02:39:30|16615.55|16495.55|16616.92|16496.92|16616.93|16496.93|16615.43|16495.43|8
1628476780000|2021-08-09 02:39:40|16616.78|16496.78|16620.17|16500.17|16620.44|16500.44|16616.48|16496.48|10
1628476790000|2021-08-09 02:39:50|16620.49|16500.49|16618.02|16498.02|16620.49|16500.49|16617.74|16497.74|10
1628476800000|2021-08-09 02:40:00|16617.72|16497.72|16614.39|16494.39|16617.82|16497.82|16614.39|16494.39|10
1628476810000|2021-08-09 02:40:10|16613.76|16493.76|16606.02|16486.02|16613.76|16493.76|16606.02|16486.02|10
1628476820000|2021-08-09 02:40:20|16605.45|16485.45|16603.07|16483.07|16605.45|16485.45|16603.07|16483.07|10
1628476830000|2021-08-09 02:40:30|16602.29|16482.29|16600.59|16480.59|16602.29|16482.29|16600.59|16480.59|8
1628476840000|2021-08-09 02:40:40|16600.52|16480.52|16601.2|16481.2|16601.86|16481.86|16600.52|16480.52|9
1628476850000|2021-08-09 02:40:50|16600.71|16480.71|16602.73|16482.73|16602.73|16482.73|16600.71|16480.71|10
1628476860000|2021-08-09 02:41:00|16602.65|16482.65|16598.92|16478.92|16602.65|16482.65|16598.92|16478.92|10
1628476870000|2021-08-09 02:41:10|16598.86|16478.86|16596.03|16476.03|16598.86|16478.86|16594.61|16474.61|10
1628476880000|2021-08-09 02:41:20|16595.87|16475.87|16593.59|16473.59|16595.92|16475.92|16593.59|16473.59|10
1628476890000|2021-08-09 02:41:30|16593.71|16473.71|16590.33|16470.33|16593.71|16473.71|16590.33|16470.33|10
1628476900000|2021-08-09 02:41:40|16590.21|16470.21|16591.5|16471.5|16591.5|16471.5|16589.96|16469.96|10
1628476910000|2021-08-09 02:41:50|16591.54|16471.54|16588.16|16468.16|16591.54|16471.54|16587.76|16467.76|10
1628476920000|2021-08-09 02:42:00|16588.21|16468.21|16588.22|16468.22|16588.36|16468.36|16586.95|16466.95|10
1628476930000|2021-08-09 02:42:10|16588.24|16468.24|16589.27|16469.27|16589.44|16469.44|16588.23|16468.23|9
1628476940000|2021-08-09 02:42:20|16589.34|16469.34|16587.75|16467.75|16589.63|16469.63|16587.75|16467.75|10
1628476950000|2021-08-09 02:42:30|16587.14|16467.14|16585.61|16465.61|16587.14|16467.14|16585.61|16465.61|10
1628476960000|2021-08-09 02:42:40|16585.87|16465.87|16585.28|16465.28|16586.58|16466.58|16585.28|16465.28|10
1628476970000|2021-08-09 02:42:50|16585.35|16465.35|16582.9|16462.9|16585.35|16465.35|16582.9|16462.9|10
1628476980000|2021-08-09 02:43:00|16582.83|16462.83|16583.85|16463.85|16583.85|16463.85|16582.61|16462.61|10
1628476990000|2021-08-09 02:43:10|16586.13|16466.13|16594.81|16474.81|16594.81|16474.81|16586.13|16466.13|10
1628477000000|2021-08-09 02:43:20|16595.81|16475.81|16599.53|16479.53|16599.53|16479.53|16595.44|16475.44|10
1628477010000|2021-08-09 02:43:30|16599.39|16479.39|16602.67|16482.67|16602.67|16482.67|16599.39|16479.39|10
1628477020000|2021-08-09 02:43:40|16603.22|16483.22|16605.19|16485.19|16605.19|16485.19|16603.22|16483.22|10
1628477030000|2021-08-09 02:43:50|16606.4|16486.4|16606.9|16486.9|16607.13|16487.13|16606.39|16486.39|9
1628477040000|2021-08-09 02:44:00|16606.85|16486.85|16606.18|16486.18|16607.65|16487.65|16605.64|16485.64|10
1628477050000|2021-08-09 02:44:10|16606.26|16486.26|16609.72|16489.72|16609.72|16489.72|16606.26|16486.26|10
1628477060000|2021-08-09 02:44:20|16609.74|16489.74|16611.77|16491.77|16611.77|16491.77|16609.07|16489.07|9
1628477070000|2021-08-09 02:44:30|16611.92|16491.92|16617.29|16497.29|16617.29|16497.29|16611.92|16491.92|10
1628477080000|2021-08-09 02:44:40|16619.08|16499.08|16627.56|16507.56|16627.92|16507.92|16619.08|16499.08|10
1628477090000|2021-08-09 02:44:50|16627.28|16507.28|16628.65|16508.65|16628.65|16508.65|16626.86|16506.86|10
1628477100000|2021-08-09 02:45:00|16628.72|16508.72|16631.3|16511.3|16631.3|16511.3|16628.72|16508.72|10
1628477110000|2021-08-09 02:45:10|16631.08|16511.08|16636.99|16516.99|16636.99|16516.99|16631.08|16511.08|10
1628477120000|2021-08-09 02:45:20|16636.41|16516.41|16631.48|16511.48|16636.41|16516.41|16631.48|16511.48|10
1628477130000|2021-08-09 02:45:30|16631.4|16511.4|16629.49|16509.49|16631.4|16511.4|16629.49|16509.49|10
1628477140000|2021-08-09 02:45:40|16629.19|16509.19|16627.04|16507.04|16629.19|16509.19|16627.04|16507.04|8
1628477150000|2021-08-09 02:45:50|16628.01|16508.01|16628.9|16508.9|16629.01|16509.01|16628.01|16508.01|9
1628477160000|2021-08-09 02:46:00|16628.88|16508.88|16628.56|16508.56|16628.88|16508.88|16628.25|16508.25|10
1628477170000|2021-08-09 02:46:10|16628.62|16508.62|16630.39|16510.39|16631.04|16511.04|16628.62|16508.62|10
1628477180000|2021-08-09 02:46:20|16630.53|16510.53|16634.63|16514.63|16635.25|16515.25|16630.53|16510.53|9
1628477190000|2021-08-09 02:46:30|16634.85|16514.85|16639.83|16519.83|16640.08|16520.08|16634.85|16514.85|10
1628477200000|2021-08-09 02:46:40|16639.66|16519.66|16643.21|16523.21|16643.21|16523.21|16639.66|16519.66|10
1628477210000|2021-08-09 02:46:50|16643.76|16523.76|16645.06|16525.06|16646.45|16526.45|16643.76|16523.76|10
1628477220000|2021-08-09 02:47:00|16644.97|16524.97|16645.92|16525.92|16645.92|16525.92|16644.19|16524.19|10
1628477230000|2021-08-09 02:47:10|16644.78|16524.78|16643.76|16523.76|16644.78|16524.78|16643.76|16523.76|9
1628477240000|2021-08-09 02:47:20|16643.51|16523.51|16645.3|16525.3|16645.3|16525.3|16643.46|16523.46|10
1628477250000|2021-08-09 02:47:30|16645.16|16525.16|16647.69|16527.69|16647.69|16527.69|16645.16|16525.16|10
1628477260000|2021-08-09 02:47:40|16647.11|16527.11|16649.12|16529.12|16649.12|16529.12|16647.11|16527.11|9
1628477270000|2021-08-09 02:47:50|16649.41|16529.41|16650.36|16530.36|16650.53|16530.53|16649.41|16529.41|10
1628477280000|2021-08-09 02:48:00|16650.21|16530.21|16652.76|16532.76|16653.5|16533.5|16650.21|16530.21|10
1628477290000|2021-08-09 02:48:10|16652.94|16532.94|16656.85|16536.85|16656.85|16536.85|16652.94|16532.94|10
1628477300000|2021-08-09 02:48:20|16657.02|16537.02|16658.11|16538.11|16658.16|16538.16|16656.84|16536.84|9
1628477310000|2021-08-09 02:48:30|16658.79|16538.79|16659.6|16539.6|16660.04|16540.04|16658.79|16538.79|10
1628477320000|2021-08-09 02:48:40|16660.06|16540.06|16665.47|16545.47|16665.47|16545.47|16659.86|16539.86|9
1628477330000|2021-08-09 02:48:50|16665.54|16545.54|16664.34|16544.34|16665.54|16545.54|16663.96|16543.96|9
1628477340000|2021-08-09 02:49:00|16665.11|16545.11|16666.04|16546.04|16666.04|16546.04|16665.02|16545.02|9
1628477350000|2021-08-09 02:49:10|16667.2|16547.2|16665.32|16545.32|16667.2|16547.2|16665.23|16545.23|10
1628477360000|2021-08-09 02:49:20|16665|16545|16665.46|16545.46|16665.55|16545.55|16664.8|16544.8|10
1628477370000|2021-08-09 02:49:30|16666.5|16546.5|16669.53|16549.53|16669.96|16549.96|16666.5|16546.5|10
1628477380000|2021-08-09 02:49:40|16669.72|16549.72|16668.85|16548.85|16669.72|16549.72|16668.77|16548.77|10
1628477390000|2021-08-09 02:49:50|16667.93|16547.93|16666.91|16546.91|16668.11|16548.11|16666.91|16546.91|10
1628477400000|2021-08-09 02:50:00|16667.04|16547.04|16666.89|16546.89|16667.04|16547.04|16665.97|16545.97|10
1628477410000|2021-08-09 02:50:10|16666.73|16546.73|16666.04|16546.04|16668.42|16548.42|16665.94|16545.94|10
1628477420000|2021-08-09 02:50:20|16666.08|16546.08|16667.27|16547.27|16667.27|16547.27|16665.24|16545.24|10
1628477430000|2021-08-09 02:50:30|16667.58|16547.58|16664.04|16544.04|16667.58|16547.58|16664.04|16544.04|9
1628477440000|2021-08-09 02:50:40|16663.75|16543.75|16660.23|16540.23|16663.75|16543.75|16660.23|16540.23|10
1628477450000|2021-08-09 02:50:50|16660.04|16540.04|16654.3|16534.3|16660.21|16540.21|16654.3|16534.3|10
1628477460000|2021-08-09 02:51:00|16654.05|16534.05|16649.51|16529.51|16654.05|16534.05|16646.98|16526.98|10
1628477470000|2021-08-09 02:51:10|16650.26|16530.26|16657.27|16537.27|16657.27|16537.27|16650.26|16530.26|10
1628477480000|2021-08-09 02:51:20|16659.31|16539.31|16663.8|16543.8|16663.8|16543.8|16659.19|16539.19|10
1628477490000|2021-08-09 02:51:30|16663.95|16543.95|16664.86|16544.86|16664.86|16544.86|16663.63|16543.63|8
1628477500000|2021-08-09 02:51:40|16665.19|16545.19|16663.01|16543.01|16665.33|16545.33|16663.01|16543.01|10
1628477510000|2021-08-09 02:51:50|16662.35|16542.35|16666.75|16546.75|16666.75|16546.75|16659.13|16539.13|10
1628477520000|2021-08-09 02:52:00|16659.91|16539.91|16657.95|16537.95|16659.91|16539.91|16657.8|16537.8|10
1628477530000|2021-08-09 02:52:10|16658.06|16538.06|16661.92|16541.92|16661.92|16541.92|16658.06|16538.06|10
1628477540000|2021-08-09 02:52:20|16663.01|16543.01|16663.36|16543.36|16663.36|16543.36|16661.99|16541.99|10
1628477550000|2021-08-09 02:52:30|16664.33|16544.33|16665.52|16545.52|16665.83|16545.83|16664.33|16544.33|9
1628477560000|2021-08-09 02:52:40|16665.33|16545.33|16666.4|16546.4|16666.88|16546.88|16665.31|16545.31|10
1628477570000|2021-08-09 02:52:50|16666.3|16546.3|16666.88|16546.88|16666.88|16546.88|16666.3|16546.3|7
1628477580000|2021-08-09 02:53:00|16666.58|16546.58|16667.34|16547.34|16667.75|16547.75|16666.58|16546.58|10
1628477590000|2021-08-09 02:53:10|16667.69|16547.69|16669.56|16549.56|16669.72|16549.72|16667.3|16547.3|9
1628477600000|2021-08-09 02:53:20|16668.04|16548.04|16658.67|16538.67|16670.98|16550.98|16658.67|16538.67|10
1628477610000|2021-08-09 02:53:30|16658.12|16538.12|16655.21|16535.21|16658.12|16538.12|16654.79|16534.79|10
1628477620000|2021-08-09 02:53:40|16655.52|16535.52|16656.53|16536.53|16656.53|16536.53|16653.45|16533.45|10
1628477630000|2021-08-09 02:53:50|16656.5|16536.5|16657.91|16537.91|16658|16538|16656.5|16536.5|10
1628477640000|2021-08-09 02:54:00|16658.44|16538.44|16661.78|16541.78|16661.79|16541.79|16657.85|16537.85|10
1628477650000|2021-08-09 02:54:10|16661.9|16541.9|16664.31|16544.31|16664.71|16544.71|16661.9|16541.9|10
1628477660000|2021-08-09 02:54:20|16664.09|16544.09|16664.67|16544.67|16666.29|16546.29|16664.09|16544.09|10
1628477670000|2021-08-09 02:54:30|16665.04|16545.04|16667.06|16547.06|16667.68|16547.68|16665.04|16545.04|9
1628477680000|2021-08-09 02:54:40|16667.43|16547.43|16668.65|16548.65|16668.65|16548.65|16667.43|16547.43|8
1628477690000|2021-08-09 02:54:50|16668.64|16548.64|16670.26|16550.26|16670.39|16550.39|16668.64|16548.64|7
1628477700000|2021-08-09 02:55:00|16670.47|16550.47|16669.99|16549.99|16671.15|16551.15|16669.99|16549.99|10
1628477710000|2021-08-09 02:55:10|16669.79|16549.79|16671.09|16551.09|16671.09|16551.09|16669.78|16549.78|8
1628477720000|2021-08-09 02:55:20|16670.98|16550.98|16671.84|16551.84|16671.84|16551.84|16670.84|16550.84|9
1628477730000|2021-08-09 02:55:30|16671.65|16551.65|16671.25|16551.25|16671.83|16551.83|16670.89|16550.89|8
1628477740000|2021-08-09 02:55:40|16670.98|16550.98|16668.95|16548.95|16670.98|16550.98|16668.81|16548.81|9
1628477750000|2021-08-09 02:55:50|16668.58|16548.58|16665.37|16545.37|16668.58|16548.58|16665.37|16545.37|10
1628477760000|2021-08-09 02:56:00|16665.65|16545.65|16662.75|16542.75|16665.74|16545.74|16662.75|16542.75|9
1628477770000|2021-08-09 02:56:10|16662.63|16542.63|16663.17|16543.17|16663.17|16543.17|16661.83|16541.83|9
1628477780000|2021-08-09 02:56:20|16662.95|16542.95|16662.26|16542.26|16662.95|16542.95|16662.26|16542.26|8
1628477790000|2021-08-09 02:56:30|16661.99|16541.99|16660.9|16540.9|16661.99|16541.99|16660.8|16540.8|10
1628477800000|2021-08-09 02:56:40|16660.83|16540.83|16660.27|16540.27|16660.84|16540.84|16660.07|16540.07|9
1628477810000|2021-08-09 02:56:50|16660.39|16540.39|16658.16|16538.16|16660.39|16540.39|16658.12|16538.12|9
1628477820000|2021-08-09 02:57:00|16658|16538|16656.68|16536.68|16658|16538|16654.96|16534.96|9
1628477830000|2021-08-09 02:57:10|16656.65|16536.65|16657.06|16537.06|16657.06|16537.06|16655.48|16535.48|10
1628477840000|2021-08-09 02:57:20|16657.09|16537.09|16659.71|16539.71|16660.35|16540.35|16657.09|16537.09|10
1628477850000|2021-08-09 02:57:30|16659.72|16539.72|16657.9|16537.9|16659.72|16539.72|16657.46|16537.46|10
1628477860000|2021-08-09 02:57:40|16657.97|16537.97|16657.23|16537.23|16657.97|16537.97|16657.1|16537.1|10
1628477870000|2021-08-09 02:57:50|16657.08|16537.08|16654.64|16534.64|16657.08|16537.08|16654.64|16534.64|10
1628477880000|2021-08-09 02:58:00|16654.21|16534.21|16652.14|16532.14|16654.21|16534.21|16651.8|16531.8|9
1628477890000|2021-08-09 02:58:10|16652.3|16532.3|16652.57|16532.57|16652.57|16532.57|16650.91|16530.91|9
1628477900000|2021-08-09 02:58:20|16652.73|16532.73|16651.47|16531.47|16652.95|16532.95|16651.39|16531.39|10
1628477910000|2021-08-09 02:58:30|16652.18|16532.18|16658.65|16538.65|16658.65|16538.65|16652.18|16532.18|10
1628477920000|2021-08-09 02:58:40|16658.58|16538.58|16659.63|16539.63|16659.7|16539.7|16658.58|16538.58|10
1628477930000|2021-08-09 02:58:50|16659.47|16539.47|16659.69|16539.69|16659.73|16539.73|16659.43|16539.43|9
1628477940000|2021-08-09 02:59:00|16659.7|16539.7|16659.3|16539.3|16659.7|16539.7|16658.88|16538.88|10
1628477950000|2021-08-09 02:59:10|16659.35|16539.35|16662.01|16542.01|16662.18|16542.18|16659.35|16539.35|10
1628477960000|2021-08-09 02:59:20|16663.36|16543.36|16662.11|16542.11|16663.36|16543.36|16661.01|16541.01|9
1628477970000|2021-08-09 02:59:30|16661.97|16541.97|16663.99|16543.99|16663.99|16543.99|16661.97|16541.97|10
1628477980000|2021-08-09 02:59:40|16664|16544|16664.42|16544.42|16664.61|16544.61|16664|16544|8
1628477990000|2021-08-09 02:59:50|16663.36|16543.36|16663.89|16543.89|16664.53|16544.53|16663.36|16543.36|10
1628478000000|2021-08-09 03:00:00|16664.03|16544.03|16661.7|16541.7|16664.03|16544.03|16661.38|16541.38|9
1628478010000|2021-08-09 03:00:10|16661.85|16541.85|16658.75|16538.75|16662.08|16542.08|16658.75|16538.75|10
1628478020000|2021-08-09 03:00:20|16658.95|16538.95|16653.14|16533.14|16658.95|16538.95|16652.54|16532.54|10
1628478030000|2021-08-09 03:00:30|16652.69|16532.69|16648.89|16528.89|16652.69|16532.69|16648.02|16528.02|10
1628478040000|2021-08-09 03:00:40|16647.88|16527.88|16645.08|16525.08|16648.52|16528.52|16645.08|16525.08|10
1628478050000|2021-08-09 03:00:50|16645.53|16525.53|16645.26|16525.26|16646.63|16526.63|16645.23|16525.23|10
1628478060000|2021-08-09 03:01:00|16645.24|16525.24|16645.61|16525.61|16645.81|16525.81|16644.28|16524.28|9
1628478070000|2021-08-09 03:01:10|16645.83|16525.83|16645.17|16525.17|16645.83|16525.83|16645.17|16525.17|9
1628478080000|2021-08-09 03:01:20|16644.74|16524.74|16645.24|16525.24|16645.53|16525.53|16644.36|16524.36|9
1628478090000|2021-08-09 03:01:30|16645.25|16525.25|16644.09|16524.09|16645.42|16525.42|16643.89|16523.89|9
1628478100000|2021-08-09 03:01:40|16645.35|16525.35|16644.07|16524.07|16645.35|16525.35|16643.88|16523.88|10
1628478110000|2021-08-09 03:01:50|16644.1|16524.1|16642.85|16522.85|16644.1|16524.1|16641.96|16521.96|10
1628478120000|2021-08-09 03:02:00|16642.75|16522.75|16639.44|16519.44|16642.75|16522.75|16639.44|16519.44|10
1628478130000|2021-08-09 03:02:10|16638.67|16518.67|16636.16|16516.16|16638.67|16518.67|16636.16|16516.16|9
1628478140000|2021-08-09 03:02:20|16635.47|16515.47|16634.14|16514.14|16637.06|16517.06|16634.14|16514.14|10
1628478150000|2021-08-09 03:02:30|16633.91|16513.91|16632.44|16512.44|16633.93|16513.93|16632.44|16512.44|10
1628478160000|2021-08-09 03:02:40|16632.39|16512.39|16630.25|16510.25|16632.39|16512.39|16630.19|16510.19|10
1628478170000|2021-08-09 03:02:50|16630.17|16510.17|16627.37|16507.37|16630.17|16510.17|16627.19|16507.19|10
1628478180000|2021-08-09 03:03:00|16626.79|16506.79|16630.79|16510.79|16630.79|16510.79|16626.79|16506.79|8
1628478190000|2021-08-09 03:03:10|16630.69|16510.69|16631.52|16511.52|16631.52|16511.52|16630.42|16510.42|10
1628478200000|2021-08-09 03:03:20|16631.49|16511.49|16629.84|16509.84|16631.49|16511.49|16629.84|16509.84|10
1628478210000|2021-08-09 03:03:30|16629.69|16509.69|16629.19|16509.19|16629.76|16509.76|16628.82|16508.82|10
1628478220000|2021-08-09 03:03:40|16629.22|16509.22|16627.53|16507.53|16630.37|16510.37|16627.53|16507.53|9
1628478230000|2021-08-09 03:03:50|16627.64|16507.64|16627.79|16507.79|16628.72|16508.72|16626.99|16506.99|10
1628478240000|2021-08-09 03:04:00|16627.92|16507.92|16629.22|16509.22|16629.22|16509.22|16627.48|16507.48|10
1628478250000|2021-08-09 03:04:10|16629.39|16509.39|16631.02|16511.02|16631.25|16511.25|16629.39|16509.39|10
1628478260000|2021-08-09 03:04:20|16629.97|16509.97|16630.41|16510.41|16632|16512|16629.97|16509.97|9
1628478270000|2021-08-09 03:04:30|16630.78|16510.78|16630.97|16510.97|16630.97|16510.97|16630.38|16510.38|9
1628478280000|2021-08-09 03:04:40|16630.98|16510.98|16631.52|16511.52|16631.52|16511.52|16630.66|16510.66|9
1628478290000|2021-08-09 03:04:50|16631.5|16511.5|16631.91|16511.91|16631.91|16511.91|16631.5|16511.5|7
1628478300000|2021-08-09 03:05:00|16631.87|16511.87|16634.84|16514.84|16634.84|16514.84|16631.87|16511.87|10
1628478310000|2021-08-09 03:05:10|16634.96|16514.96|16634.97|16514.97|16635.12|16515.12|16634.47|16514.47|10
1628478320000|2021-08-09 03:05:20|16635.03|16515.03|16633.4|16513.4|16635.03|16515.03|16633.4|16513.4|10
1628478330000|2021-08-09 03:05:30|16632.82|16512.82|16626.29|16506.29|16632.82|16512.82|16626.29|16506.29|10
1628478340000|2021-08-09 03:05:40|16625.73|16505.73|16622.34|16502.34|16625.73|16505.73|16622.34|16502.34|9
1628478350000|2021-08-09 03:05:50|16622.35|16502.35|16619.94|16499.94|16622.45|16502.45|16619.94|16499.94|10
1628478360000|2021-08-09 03:06:00|16619.82|16499.82|16619.33|16499.33|16619.82|16499.82|16619.24|16499.24|8
1628478370000|2021-08-09 03:06:10|16618.72|16498.72|16618.13|16498.13|16618.72|16498.72|16617.27|16497.27|10
1628478380000|2021-08-09 03:06:20|16616.26|16496.26|16615.54|16495.54|16616.26|16496.26|16614.86|16494.86|9
1628478390000|2021-08-09 03:06:30|16615.22|16495.22|16612.81|16492.81|16615.33|16495.33|16612.81|16492.81|10
1628478400000|2021-08-09 03:06:40|16612.27|16492.27|16611.2|16491.2|16612.27|16492.27|16610.99|16490.99|9
1628478410000|2021-08-09 03:06:50|16611.17|16491.17|16612.72|16492.72|16612.72|16492.72|16611.17|16491.17|8
1628478420000|2021-08-09 03:07:00|16612.78|16492.78|16613.48|16493.48|16613.56|16493.56|16612.78|16492.78|10
1628478430000|2021-08-09 03:07:10|16613.42|16493.42|16611.81|16491.81|16613.49|16493.49|16611.81|16491.81|8
1628478440000|2021-08-09 03:07:20|16611.65|16491.65|16613.04|16493.04|16613.04|16493.04|16611.65|16491.65|8
1628478450000|2021-08-09 03:07:30|16613.37|16493.37|16615.9|16495.9|16615.9|16495.9|16613.37|16493.37|10
1628478460000|2021-08-09 03:07:40|16616.71|16496.71|16616.29|16496.29|16616.71|16496.71|16616.19|16496.19|10
1628478470000|2021-08-09 03:07:50|16616.31|16496.31|16617.68|16497.68|16617.72|16497.72|16616.31|16496.31|10
1628478480000|2021-08-09 03:08:00|16617.85|16497.85|16615.73|16495.73|16617.85|16497.85|16615.73|16495.73|9
1628478490000|2021-08-09 03:08:10|16616.11|16496.11|16619.53|16499.53|16619.53|16499.53|16616.01|16496.01|9
1628478500000|2021-08-09 03:08:20|16619.55|16499.55|16620.76|16500.76|16620.95|16500.95|16619.55|16499.55|8
1628478510000|2021-08-09 03:08:30|16620.59|16500.59|16621.46|16501.46|16621.6|16501.6|16620.59|16500.59|10
1628478520000|2021-08-09 03:08:40|16621.42|16501.42|16621.6|16501.6|16621.82|16501.82|16621.18|16501.18|10
1628478530000|2021-08-09 03:08:50|16621.66|16501.66|16621.78|16501.78|16622.66|16502.66|16621.66|16501.66|9
1628478540000|2021-08-09 03:09:00|16622.83|16502.83|16625|16505|16625|16505|16622.69|16502.69|10
1628478550000|2021-08-09 03:09:10|16625.25|16505.25|16628.1|16508.1|16628.1|16508.1|16625.25|16505.25|10
1628478560000|2021-08-09 03:09:20|16627.95|16507.95|16628.99|16508.99|16629.11|16509.11|16627.83|16507.83|10
1628478570000|2021-08-09 03:09:30|16629.12|16509.12|16629.2|16509.2|16629.2|16509.2|16628.79|16508.79|10
1628478580000|2021-08-09 03:09:40|16629.27|16509.27|16628.54|16508.54|16629.27|16509.27|16628.49|16508.49|10
1628478590000|2021-08-09 03:09:50|16629.41|16509.41|16630.02|16510.02|16630.55|16510.55|16629.41|16509.41|10
1628478600000|2021-08-09 03:10:00|16629.89|16509.89|16630.51|16510.51|16630.59|16510.59|16629.68|16509.68|9
1628478610000|2021-08-09 03:10:10|16629.09|16509.09|16627.26|16507.26|16629.09|16509.09|16627.26|16507.26|10
1628478620000|2021-08-09 03:10:20|16627.17|16507.17|16623.53|16503.53|16627.17|16507.17|16623.53|16503.53|10
1628478630000|2021-08-09 03:10:30|16623.67|16503.67|16625.08|16505.08|16625.08|16505.08|16623.47|16503.47|10
1628478640000|2021-08-09 03:10:40|16625.17|16505.17|16626.44|16506.44|16626.63|16506.63|16625.17|16505.17|10
1628478650000|2021-08-09 03:10:50|16626.46|16506.46|16625.55|16505.55|16626.59|16506.59|16625.39|16505.39|10
1628478660000|2021-08-09 03:11:00|16625.43|16505.43|16623.07|16503.07|16625.57|16505.57|16622.89|16502.89|9
1628478670000|2021-08-09 03:11:10|16622.69|16502.69|16620.04|16500.04|16622.85|16502.85|16620.04|16500.04|10
1628478680000|2021-08-09 03:11:20|16620.17|16500.17|16620.64|16500.64|16620.64|16500.64|16620.07|16500.07|10
1628478690000|2021-08-09 03:11:30|16620.88|16500.88|16621.14|16501.14|16621.35|16501.35|16620.83|16500.83|9
1628478700000|2021-08-09 03:11:40|16621.08|16501.08|16620.71|16500.71|16621.11|16501.11|16620.71|16500.71|10
1628478710000|2021-08-09 03:11:50|16620.42|16500.42|16618.96|16498.96|16620.42|16500.42|16617.28|16497.28|10
1628478720000|2021-08-09 03:12:00|16618.7|16498.7|16620.49|16500.49|16620.55|16500.55|16618.7|16498.7|10
1628478730000|2021-08-09 03:12:10|16619.14|16499.14|16619.93|16499.93|16619.93|16499.93|16617.78|16497.78|9
1628478740000|2021-08-09 03:12:20|16619.79|16499.79|16618.88|16498.88|16619.82|16499.82|16618.88|16498.88|9
1628478750000|2021-08-09 03:12:30|16618.9|16498.9|16617.48|16497.48|16618.98|16498.98|16616.42|16496.42|10
1628478760000|2021-08-09 03:12:40|16617.64|16497.64|16613.59|16493.59|16617.64|16497.64|16613.59|16493.59|10
1628478770000|2021-08-09 03:12:50|16613.56|16493.56|16613.79|16493.79|16613.81|16493.81|16613.53|16493.53|9
1628478780000|2021-08-09 03:13:00|16613.72|16493.72|16615.57|16495.57|16615.63|16495.63|16613.7|16493.7|9
1628478790000|2021-08-09 03:13:10|16615.62|16495.62|16614.64|16494.64|16615.62|16495.62|16614.64|16494.64|8
1628478800000|2021-08-09 03:13:20|16614.48|16494.48|16612.97|16492.97|16614.54|16494.54|16612.97|16492.97|10
1628478810000|2021-08-09 03:13:30|16612.45|16492.45|16612.88|16492.88|16613.63|16493.63|16612.45|16492.45|10
1628478820000|2021-08-09 03:13:40|16613.01|16493.01|16612.08|16492.08|16613.03|16493.03|16612.08|16492.08|10
1628478830000|2021-08-09 03:13:50|16612.25|16492.25|16611.99|16491.99|16612.28|16492.28|16611.71|16491.71|9
1628478840000|2021-08-09 03:14:00|16611.73|16491.73|16610.73|16490.73|16611.85|16491.85|16610.68|16490.68|8
1628478850000|2021-08-09 03:14:10|16610.7|16490.7|16610.69|16490.69|16611.11|16491.11|16610.36|16490.36|9
1628478860000|2021-08-09 03:14:20|16610.71|16490.71|16608.58|16488.58|16610.71|16490.71|16608.57|16488.57|9
1628478870000|2021-08-09 03:14:30|16609.08|16489.08|16604.99|16484.99|16609.08|16489.08|16604.99|16484.99|10
1628478880000|2021-08-09 03:14:40|16604.09|16484.09|16596.33|16476.33|16604.09|16484.09|16596.33|16476.33|10
1628478890000|2021-08-09 03:14:50|16596.07|16476.07|16593.48|16473.48|16596.07|16476.07|16593.34|16473.34|10
1628478900000|2021-08-09 03:15:00|16593.04|16473.04|16587.34|16467.34|16593.04|16473.04|16587.34|16467.34|10
1628478910000|2021-08-09 03:15:10|16585.81|16465.81|16584.57|16464.57|16585.81|16465.81|16584.15|16464.15|10
1628478920000|2021-08-09 03:15:20|16583.24|16463.24|16586.66|16466.66|16586.66|16466.66|16583.02|16463.02|10
1628478930000|2021-08-09 03:15:30|16586.9|16466.9|16590.76|16470.76|16591.4|16471.4|16586.9|16466.9|10
1628478940000|2021-08-09 03:15:40|16590.35|16470.35|16587.27|16467.27|16590.53|16470.53|16586.47|16466.47|10
1628478950000|2021-08-09 03:15:50|16587.01|16467.01|16584.5|16464.5|16587.01|16467.01|16584.5|16464.5|10
1628478960000|2021-08-09 03:16:00|16584.56|16464.56|16577.82|16457.82|16584.56|16464.56|16577.82|16457.82|10
1628478970000|2021-08-09 03:16:10|16577.95|16457.95|16580.55|16460.55|16580.55|16460.55|16577.95|16457.95|10
1628478980000|2021-08-09 03:16:20|16581.33|16461.33|16588.28|16468.28|16588.28|16468.28|16581.33|16461.33|10
1628478990000|2021-08-09 03:16:30|16589.36|16469.36|16594.12|16474.12|16594.12|16474.12|16589.36|16469.36|10
1628479000000|2021-08-09 03:16:40|16594.6|16474.6|16595.77|16475.77|16595.77|16475.77|16594.6|16474.6|10
1628479010000|2021-08-09 03:16:50|16596.71|16476.71|16600.48|16480.48|16600.48|16480.48|16596.71|16476.71|10
1628479020000|2021-08-09 03:17:00|16601.74|16481.74|16603.95|16483.95|16603.95|16483.95|16601.67|16481.67|10
1628479030000|2021-08-09 03:17:10|16604.09|16484.09|16608.1|16488.1|16608.1|16488.1|16604.09|16484.09|10
1628479040000|2021-08-09 03:17:20|16608.41|16488.41|16606.9|16486.9|16610.07|16490.07|16606.9|16486.9|10
1628479050000|2021-08-09 03:17:30|16606.55|16486.55|16607.07|16487.07|16607.12|16487.12|16606.55|16486.55|9
1628479060000|2021-08-09 03:17:40|16607.16|16487.16|16609.59|16489.59|16609.59|16489.59|16607.16|16487.16|10
1628479070000|2021-08-09 03:17:50|16610.97|16490.97|16613.78|16493.78|16613.78|16493.78|16610.7|16490.7|10
1628479080000|2021-08-09 03:18:00|16613.82|16493.82|16615.02|16495.02|16615.02|16495.02|16613.82|16493.82|10
1628479090000|2021-08-09 03:18:10|16615.03|16495.03|16616.83|16496.83|16618.14|16498.14|16615.03|16495.03|10
1628479100000|2021-08-09 03:18:20|16617.18|16497.18|16621.56|16501.56|16621.58|16501.58|16616.98|16496.98|9
1628479110000|2021-08-09 03:18:30|16621.72|16501.72|16621.21|16501.21|16622.28|16502.28|16621.21|16501.21|10
1628479120000|2021-08-09 03:18:40|16619.95|16499.95|16620.04|16500.04|16620.04|16500.04|16619.76|16499.76|10
1628479130000|2021-08-09 03:18:50|16619.92|16499.92|16621|16501|16621.14|16501.14|16619.92|16499.92|9
1628479140000|2021-08-09 03:19:00|16621.25|16501.25|16619.26|16499.26|16621.25|16501.25|16619.26|16499.26|10
1628479150000|2021-08-09 03:19:10|16619.11|16499.11|16618.55|16498.55|16619.11|16499.11|16618.48|16498.48|9
1628479160000|2021-08-09 03:19:20|16618.42|16498.42|16615.36|16495.36|16618.42|16498.42|16615.36|16495.36|9
1628479170000|2021-08-09 03:19:30|16615.34|16495.34|16613.9|16493.9|16615.39|16495.39|16613.9|16493.9|10
1628479180000|2021-08-09 03:19:40|16613.95|16493.95|16616.27|16496.27|16616.27|16496.27|16613.95|16493.95|10
1628479190000|2021-08-09 03:19:50|16616.37|16496.37|16616.57|16496.57|16616.59|16496.59|16616.11|16496.11|10
1628479200000|2021-08-09 03:20:00|16616.43|16496.43|16615.53|16495.53|16616.43|16496.43|16615.53|16495.53|9
1628479210000|2021-08-09 03:20:10|16615.3|16495.3|16615.14|16495.14|16616.22|16496.22|16615.14|16495.14|10
1628479220000|2021-08-09 03:20:20|16616.33|16496.33|16615.9|16495.9|16616.48|16496.48|16615.53|16495.53|10
1628479230000|2021-08-09 03:20:30|16615.82|16495.82|16615.83|16495.83|16616.36|16496.36|16615.17|16495.17|10
1628479240000|2021-08-09 03:20:40|16615.68|16495.68|16615.21|16495.21|16616.03|16496.03|16615.14|16495.14|10
1628479250000|2021-08-09 03:20:50|16615.1|16495.1|16615.94|16495.94|16616.28|16496.28|16614.63|16494.63|10
1628479260000|2021-08-09 03:21:00|16615.9|16495.9|16614.92|16494.92|16615.9|16495.9|16614.7|16494.7|9
1628479270000|2021-08-09 03:21:10|16614.93|16494.93|16614.81|16494.81|16614.93|16494.93|16614.6|16494.6|9
1628479280000|2021-08-09 03:21:20|16614.57|16494.57|16617.67|16497.67|16617.67|16497.67|16614.52|16494.52|10
1628479290000|2021-08-09 03:21:30|16617.72|16497.72|16623.45|16503.45|16623.45|16503.45|16617.72|16497.72|9
1628479300000|2021-08-09 03:21:40|16624.52|16504.52|16629.54|16509.54|16629.54|16509.54|16624.52|16504.52|9
1628479310000|2021-08-09 03:21:50|16631.09|16511.09|16632.51|16512.51|16633.36|16513.36|16630.92|16510.92|10
1628479320000|2021-08-09 03:22:00|16633.04|16513.04|16636.9|16516.9|16636.9|16516.9|16633|16513|10
1628479330000|2021-08-09 03:22:10|16637.49|16517.49|16638.82|16518.82|16638.82|16518.82|16637.33|16517.33|10
1628479340000|2021-08-09 03:22:20|16638.93|16518.93|16639.27|16519.27|16640.44|16520.44|16638.7|16518.7|8
1628479350000|2021-08-09 03:22:30|16638.99|16518.99|16636.85|16516.85|16638.99|16518.99|16636.55|16516.55|10
1628479360000|2021-08-09 03:22:40|16638.04|16518.04|16637|16517|16638.04|16518.04|16637|16517|10
1628479370000|2021-08-09 03:22:50|16637.06|16517.06|16635.29|16515.29|16637.06|16517.06|16635.29|16515.29|9
1628479380000|2021-08-09 03:23:00|16635.28|16515.28|16635.4|16515.4|16635.61|16515.61|16635.28|16515.28|10
1628479390000|2021-08-09 03:23:10|16635.23|16515.23|16633.73|16513.73|16636.19|16516.19|16633.73|16513.73|10
1628479400000|2021-08-09 03:23:20|16632.91|16512.91|16629.47|16509.47|16632.91|16512.91|16629.47|16509.47|10
1628479410000|2021-08-09 03:23:30|16629.82|16509.82|16629.5|16509.5|16629.82|16509.82|16629.05|16509.05|10
1628479420000|2021-08-09 03:23:40|16629.57|16509.57|16629.6|16509.6|16630.14|16510.14|16629.57|16509.57|10
1628479430000|2021-08-09 03:23:50|16628.97|16508.97|16628.11|16508.11|16628.97|16508.97|16628.11|16508.11|9
1628479440000|2021-08-09 03:24:00|16628.1|16508.1|16627.98|16507.98|16628.47|16508.47|16627.62|16507.62|10
1628479450000|2021-08-09 03:24:10|16627.99|16507.99|16627.6|16507.6|16627.99|16507.99|16627.6|16507.6|8
1628479460000|2021-08-09 03:24:20|16627.56|16507.56|16627.99|16507.99|16627.99|16507.99|16627|16507|9
1628479470000|2021-08-09 03:24:30|16627.78|16507.78|16626.88|16506.88|16627.9|16507.9|16626.7|16506.7|9
1628479480000|2021-08-09 03:24:40|16626.94|16506.94|16627.49|16507.49|16627.49|16507.49|16626.79|16506.79|10
1628479490000|2021-08-09 03:24:50|16627.25|16507.25|16623.79|16503.79|16627.25|16507.25|16623.58|16503.58|10
1628479500000|2021-08-09 03:25:00|16623.58|16503.58|16623.8|16503.8|16624.45|16504.45|16623.18|16503.18|9
1628479510000|2021-08-09 03:25:10|16623.84|16503.84|16621.71|16501.71|16624|16504|16621.71|16501.71|10
1628479520000|2021-08-09 03:25:20|16621.97|16501.97|16622.33|16502.33|16622.33|16502.33|16620.65|16500.65|10
1628479530000|2021-08-09 03:25:30|16623.18|16503.18|16627.37|16507.37|16627.37|16507.37|16623.18|16503.18|10
1628479540000|2021-08-09 03:25:40|16627.68|16507.68|16631.07|16511.07|16631.07|16511.07|16627.68|16507.68|10
1628479550000|2021-08-09 03:25:50|16631.25|16511.25|16633.92|16513.92|16633.93|16513.93|16631.22|16511.22|10
1628479560000|2021-08-09 03:26:00|16633.93|16513.93|16634.71|16514.71|16635.07|16515.07|16633.93|16513.93|9
1628479570000|2021-08-09 03:26:10|16634.66|16514.66|16636.38|16516.38|16636.38|16516.38|16634.66|16514.66|8
1628479580000|2021-08-09 03:26:20|16636.31|16516.31|16639.79|16519.79|16639.79|16519.79|16636.31|16516.31|10
1628479590000|2021-08-09 03:26:30|16640.21|16520.21|16640.7|16520.7|16640.72|16520.72|16640.21|16520.21|9
1628479600000|2021-08-09 03:26:40|16640.73|16520.73|16644.66|16524.66|16644.66|16524.66|16640.73|16520.73|8
1628479610000|2021-08-09 03:26:50|16645.05|16525.05|16647.3|16527.3|16647.3|16527.3|16645.05|16525.05|10
1628479620000|2021-08-09 03:27:00|16646.9|16526.9|16648.14|16528.14|16648.14|16528.14|16646.66|16526.66|9
1628479630000|2021-08-09 03:27:10|16647.92|16527.92|16647.51|16527.51|16648.05|16528.05|16647.34|16527.34|10
1628479640000|2021-08-09 03:27:20|16647.35|16527.35|16646.55|16526.55|16647.35|16527.35|16646.2|16526.2|10
1628479650000|2021-08-09 03:27:30|16645.98|16525.98|16645.94|16525.94|16646.36|16526.36|16645.85|16525.85|10
1628479660000|2021-08-09 03:27:40|16645.99|16525.99|16647.68|16527.68|16647.72|16527.72|16645.99|16525.99|10
1628479670000|2021-08-09 03:27:50|16647.47|16527.47|16647.62|16527.62|16648.72|16528.72|16647.45|16527.45|9
1628479680000|2021-08-09 03:28:00|16647.65|16527.65|16650.92|16530.92|16650.92|16530.92|16647.65|16527.65|8
1628479690000|2021-08-09 03:28:10|16649.83|16529.83|16648.24|16528.24|16649.83|16529.83|16647.77|16527.77|10
1628479700000|2021-08-09 03:28:20|16647.27|16527.27|16649.68|16529.68|16649.68|16529.68|16647.01|16527.01|10
1628479710000|2021-08-09 03:28:30|16649.79|16529.79|16649.76|16529.76|16650.67|16530.67|16649.65|16529.65|8
1628479720000|2021-08-09 03:28:40|16649.77|16529.77|16648.71|16528.71|16649.77|16529.77|16648.71|16528.71|10
1628479730000|2021-08-09 03:28:50|16648.52|16528.52|16646.5|16526.5|16648.52|16528.52|16646.5|16526.5|8
1628479740000|2021-08-09 03:29:00|16646.57|16526.57|16647.1|16527.1|16647.14|16527.14|16645.76|16525.76|10
1628479750000|2021-08-09 03:29:10|16647.12|16527.12|16648.8|16528.8|16648.8|16528.8|16646.94|16526.94|8
1628479760000|2021-08-09 03:29:20|16648.82|16528.82|16648.57|16528.57|16650|16530|16648.57|16528.57|8
1628479770000|2021-08-09 03:29:30|16648.47|16528.47|16648.38|16528.38|16648.47|16528.47|16648.26|16528.26|8
1628479780000|2021-08-09 03:29:40|16648.28|16528.28|16647.61|16527.61|16648.28|16528.28|16647.61|16527.61|7
1628479790000|2021-08-09 03:29:50|16647.52|16527.52|16648.14|16528.14|16649.74|16529.74|16647.52|16527.52|9
1628479800000|2021-08-09 03:30:00|16647.9|16527.9|16648.24|16528.24|16648.24|16528.24|16647.84|16527.84|7
1628479810000|2021-08-09 03:30:10|16648.31|16528.31|16653.07|16533.07|16653.07|16533.07|16648.31|16528.31|10
1628479820000|2021-08-09 03:30:20|16653.51|16533.51|16655.33|16535.33|16655.48|16535.48|16653.51|16533.51|10
1628479830000|2021-08-09 03:30:30|16655.49|16535.49|16658.95|16538.95|16658.95|16538.95|16655.49|16535.49|10
1628479840000|2021-08-09 03:30:40|16658.87|16538.87|16659.12|16539.12|16659.31|16539.31|16658.53|16538.53|9
1628479850000|2021-08-09 03:30:50|16661.58|16541.58|16660.85|16540.85|16662.03|16542.03|16660.65|16540.65|9
1628479860000|2021-08-09 03:31:00|16660.97|16540.97|16663.52|16543.52|16663.52|16543.52|16660.97|16540.97|10
1628479870000|2021-08-09 03:31:10|16663.54|16543.54|16664.9|16544.9|16664.9|16544.9|16663.54|16543.54|10
1628479880000|2021-08-09 03:31:20|16664.87|16544.87|16666.6|16546.6|16667.33|16547.33|16664.87|16544.87|10
1628479890000|2021-08-09 03:31:30|16667.03|16547.03|16669.31|16549.31|16669.31|16549.31|16666.79|16546.79|8
1628479900000|2021-08-09 03:31:40|16669.78|16549.78|16673.57|16553.57|16673.68|16553.68|16669.71|16549.71|10
1628479910000|2021-08-09 03:31:50|16673.35|16553.35|16673.56|16553.56|16674.42|16554.42|16673.35|16553.35|9
1628479920000|2021-08-09 03:32:00|16673.61|16553.61|16674.05|16554.05|16674.68|16554.68|16673.3|16553.3|10
1628479930000|2021-08-09 03:32:10|16673.53|16553.53|16671.21|16551.21|16673.53|16553.53|16671.21|16551.21|10
1628479940000|2021-08-09 03:32:20|16670.88|16550.88|16669.45|16549.45|16670.88|16550.88|16669.44|16549.44|8
1628479950000|2021-08-09 03:32:30|16669.22|16549.22|16667.27|16547.27|16669.22|16549.22|16667.27|16547.27|9
1628479960000|2021-08-09 03:32:40|16667.29|16547.29|16666.16|16546.16|16667.69|16547.69|16666.16|16546.16|10
1628479970000|2021-08-09 03:32:50|16666.82|16546.82|16667.44|16547.44|16667.44|16547.44|16666.82|16546.82|7
1628479980000|2021-08-09 03:33:00|16667.98|16547.98|16668.71|16548.71|16668.74|16548.74|16667.98|16547.98|10
1628479990000|2021-08-09 03:33:10|16668.74|16548.74|16669.4|16549.4|16670.08|16550.08|16668.74|16548.74|9
1628480000000|2021-08-09 03:33:20|16669.44|16549.44|16669.1|16549.1|16669.53|16549.53|16669.1|16549.1|9
1628480010000|2021-08-09 03:33:30|16669.02|16549.02|16670.9|16550.9|16670.95|16550.95|16668.84|16548.84|10
1628480020000|2021-08-09 03:33:40|16670.65|16550.65|16671.68|16551.68|16671.68|16551.68|16670.58|16550.58|10
1628480030000|2021-08-09 03:33:50|16671.63|16551.63|16673.87|16553.87|16673.87|16553.87|16671.55|16551.55|8
1628480040000|2021-08-09 03:34:00|16673.49|16553.49|16678.34|16558.34|16678.34|16558.34|16673.49|16553.49|10
1628480050000|2021-08-09 03:34:10|16680.03|16560.03|16683|16563|16683|16563|16680.03|16560.03|10
1628480060000|2021-08-09 03:34:20|16682.91|16562.91|16682.89|16562.89|16683.43|16563.43|16681.86|16561.86|10
1628480070000|2021-08-09 03:34:30|16682.9|16562.9|16685.16|16565.16|16685.16|16565.16|16682.77|16562.77|10
1628480080000|2021-08-09 03:34:40|16685.52|16565.52|16687.25|16567.25|16687.3|16567.3|16685.52|16565.52|10
1628480090000|2021-08-09 03:34:50|16687.31|16567.31|16687.6|16567.6|16687.68|16567.68|16687.18|16567.18|8
1628480100000|2021-08-09 03:35:00|16687.46|16567.46|16688.45|16568.45|16689.33|16569.33|16687.4|16567.4|9
1628480110000|2021-08-09 03:35:10|16688.1|16568.1|16678.75|16558.75|16688.1|16568.1|16678.75|16558.75|10
1628480120000|2021-08-09 03:35:20|16678.25|16558.25|16674.25|16554.25|16678.25|16558.25|16674.25|16554.25|10
1628480130000|2021-08-09 03:35:30|16675.2|16555.2|16670.2|16550.2|16675.2|16555.2|16670.2|16550.2|10
1628480140000|2021-08-09 03:35:40|16669.69|16549.69|16668.5|16548.5|16669.69|16549.69|16668.22|16548.22|10
1628480150000|2021-08-09 03:35:50|16669.05|16549.05|16671.17|16551.17|16671.17|16551.17|16669.05|16549.05|10
1628480160000|2021-08-09 03:36:00|16670.83|16550.83|16670.1|16550.1|16670.83|16550.83|16670.1|16550.1|9
1628480170000|2021-08-09 03:36:10|16668.62|16548.62|16669.6|16549.6|16669.81|16549.81|16668.43|16548.43|9
1628480180000|2021-08-09 03:36:20|16668.85|16548.85|16668.91|16548.91|16668.91|16548.91|16667.28|16547.28|9
1628480190000|2021-08-09 03:36:30|16668.82|16548.82|16668.93|16548.93|16668.94|16548.94|16667.81|16547.81|7
1628480200000|2021-08-09 03:36:40|16669.19|16549.19|16669.05|16549.05|16669.19|16549.19|16667.81|16547.81|9
1628480210000|2021-08-09 03:36:50|16669.2|16549.2|16665.25|16545.25|16669.2|16549.2|16665.25|16545.25|10
1628480220000|2021-08-09 03:37:00|16665.23|16545.23|16662.25|16542.25|16665.23|16545.23|16662.01|16542.01|9
1628480230000|2021-08-09 03:37:10|16662.2|16542.2|16657.81|16537.81|16662.2|16542.2|16657.81|16537.81|10
1628480240000|2021-08-09 03:37:20|16657.92|16537.92|16655.25|16535.25|16658.15|16538.15|16655.25|16535.25|10
1628480250000|2021-08-09 03:37:30|16655.33|16535.33|16654.08|16534.08|16655.33|16535.33|16653.43|16533.43|8
1628480260000|2021-08-09 03:37:40|16654.07|16534.07|16653.9|16533.9|16654.07|16534.07|16653.4|16533.4|8
1628480270000|2021-08-09 03:37:50|16654.71|16534.71|16655.47|16535.47|16656.53|16536.53|16653.83|16533.83|10
1628480280000|2021-08-09 03:38:00|16655.52|16535.52|16659.45|16539.45|16659.45|16539.45|16655.52|16535.52|9
1628480290000|2021-08-09 03:38:10|16660.41|16540.41|16663.36|16543.36|16663.37|16543.37|16660.41|16540.41|10
1628480300000|2021-08-09 03:38:20|16663.42|16543.42|16661.73|16541.73|16663.42|16543.42|16661.61|16541.61|10
1628480310000|2021-08-09 03:38:30|16661.97|16541.97|16661.36|16541.36|16662|16542|16661.36|16541.36|10
1628480320000|2021-08-09 03:38:40|16661.51|16541.51|16663.04|16543.04|16663.04|16543.04|16660.32|16540.32|10
1628480330000|2021-08-09 03:38:50|16663.47|16543.47|16668.05|16548.05|16668.05|16548.05|16663.47|16543.47|9
1628480340000|2021-08-09 03:39:00|16668.12|16548.12|16670.32|16550.32|16670.32|16550.32|16668.12|16548.12|9
1628480350000|2021-08-09 03:39:10|16669.31|16549.31|16670.54|16550.54|16671.03|16551.03|16669.31|16549.31|9
1628480360000|2021-08-09 03:39:20|16670.91|16550.91|16675.38|16555.38|16675.38|16555.38|16670.91|16550.91|9
1628480370000|2021-08-09 03:39:30|16674.22|16554.22|16676.6|16556.6|16677.07|16557.07|16674.21|16554.21|10
1628480380000|2021-08-09 03:39:40|16677.23|16557.23|16678.28|16558.28|16678.4|16558.4|16677.18|16557.18|9
1628480390000|2021-08-09 03:39:50|16678.07|16558.07|16677.81|16557.81|16678.07|16558.07|16677.71|16557.71|10
1628480400000|2021-08-09 03:40:00|16677.51|16557.51|16674.38|16554.38|16677.64|16557.64|16674.38|16554.38|9
1628480410000|2021-08-09 03:40:10|16674.02|16554.02|16670.46|16550.46|16674.02|16554.02|16670.46|16550.46|10
1628480420000|2021-08-09 03:40:20|16669.4|16549.4|16658.89|16538.89|16669.4|16549.4|16658.87|16538.87|10
1628480430000|2021-08-09 03:40:30|16657.91|16537.91|16654.25|16534.25|16657.91|16537.91|16654.25|16534.25|10
1628480440000|2021-08-09 03:40:40|16653.86|16533.86|16659.93|16539.93|16659.93|16539.93|16653.62|16533.62|10
1628480450000|2021-08-09 03:40:50|16661.27|16541.27|16667.31|16547.31|16667.52|16547.52|16661.27|16541.27|10
1628480460000|2021-08-09 03:41:00|16667.21|16547.21|16667.92|16547.92|16668.23|16548.23|16667.21|16547.21|10
1628480470000|2021-08-09 03:41:10|16667.8|16547.8|16669.79|16549.79|16669.79|16549.79|16667.8|16547.8|10
1628480480000|2021-08-09 03:41:20|16671.13|16551.13|16669.56|16549.56|16671.13|16551.13|16669.48|16549.48|10
1628480490000|2021-08-09 03:41:30|16669.55|16549.55|16671.53|16551.53|16671.53|16551.53|16669.55|16549.55|10
1628480500000|2021-08-09 03:41:40|16671.66|16551.66|16672.09|16552.09|16672.09|16552.09|16671.66|16551.66|10
1628480510000|2021-08-09 03:41:50|16671.93|16551.93|16672.32|16552.32|16672.32|16552.32|16671.05|16551.05|10
1628480520000|2021-08-09 03:42:00|16672.34|16552.34|16674.28|16554.28|16674.28|16554.28|16672.25|16552.25|9
1628480530000|2021-08-09 03:42:10|16674.89|16554.89|16674.19|16554.19|16674.89|16554.89|16672.65|16552.65|9
1628480540000|2021-08-09 03:42:20|16674.45|16554.45|16677.51|16557.51|16677.52|16557.52|16674.45|16554.45|10
1628480550000|2021-08-09 03:42:30|16677.97|16557.97|16681.85|16561.85|16681.85|16561.85|16677.97|16557.97|10
1628480560000|2021-08-09 03:42:40|16683|16563|16687.24|16567.24|16687.24|16567.24|16683|16563|10
1628480570000|2021-08-09 03:42:50|16688.46|16568.46|16693.04|16573.04|16693.04|16573.04|16688.46|16568.46|10
1628480580000|2021-08-09 03:43:00|16693.14|16573.14|16697.76|16577.76|16697.76|16577.76|16693.14|16573.14|10
1628480590000|2021-08-09 03:43:10|16697.95|16577.95|16700.11|16580.11|16700.28|16580.28|16697.93|16577.93|10
1628480600000|2021-08-09 03:43:20|16700.05|16580.05|16701.78|16581.78|16701.78|16581.78|16699.84|16579.84|10
1628480610000|2021-08-09 03:43:30|16702.29|16582.29|16707.78|16587.78|16707.78|16587.78|16702.29|16582.29|10
1628480620000|2021-08-09 03:43:40|16708.93|16588.93|16712.01|16592.01|16712.67|16592.67|16708.93|16588.93|9
1628480630000|2021-08-09 03:43:50|16713.22|16593.22|16717.03|16597.03|16717.03|16597.03|16713.14|16593.14|10
1628480640000|2021-08-09 03:44:00|16718.59|16598.59|16719.96|16599.96|16720.26|16600.26|16718.53|16598.53|10
1628480650000|2021-08-09 03:44:10|16720.22|16600.22|16722.14|16602.14|16722.14|16602.14|16719.73|16599.73|9
1628480660000|2021-08-09 03:44:20|16722.33|16602.33|16722.74|16602.74|16723.02|16603.02|16721.77|16601.77|10
1628480670000|2021-08-09 03:44:30|16722.4|16602.4|16721.85|16601.85|16722.49|16602.49|16721.78|16601.78|10
1628480680000|2021-08-09 03:44:40|16721.73|16601.73|16722.67|16602.67|16722.67|16602.67|16721.73|16601.73|10
1628480690000|2021-08-09 03:44:50|16723.86|16603.86|16721.81|16601.81|16723.94|16603.94|16721.81|16601.81|10
1628480700000|2021-08-09 03:45:00|16721.96|16601.96|16719.92|16599.92|16721.96|16601.96|16719.92|16599.92|9
1628480710000|2021-08-09 03:45:10|16720.17|16600.17|16721.19|16601.19|16721.74|16601.74|16720.17|16600.17|10
1628480720000|2021-08-09 03:45:20|16721.28|16601.28|16728.03|16608.03|16728.03|16608.03|16721.28|16601.28|10
1628480730000|2021-08-09 03:45:30|16730.31|16610.31|16733.4|16613.4|16733.4|16613.4|16730.31|16610.31|10
1628480740000|2021-08-09 03:45:40|16734.11|16614.11|16737.79|16617.79|16737.79|16617.79|16734.11|16614.11|10
1628480750000|2021-08-09 03:45:50|16737.49|16617.49|16736.24|16616.24|16737.49|16617.49|16736.24|16616.24|9
1628480760000|2021-08-09 03:46:00|16735.21|16615.21|16735.59|16615.59|16735.59|16615.59|16734.84|16614.84|10
1628480770000|2021-08-09 03:46:10|16735.79|16615.79|16741|16621|16741|16621|16735.79|16615.79|10
1628480780000|2021-08-09 03:46:20|16741.54|16621.54|16744.13|16624.13|16744.38|16624.38|16741.54|16621.54|9
1628480790000|2021-08-09 03:46:30|16743.98|16623.98|16739.69|16619.69|16743.98|16623.98|16739.66|16619.66|10
1628480800000|2021-08-09 03:46:40|16739.58|16619.58|16739.85|16619.85|16740.23|16620.23|16739.37|16619.37|10
1628480810000|2021-08-09 03:46:50|16739.5|16619.5|16735.23|16615.23|16739.5|16619.5|16735.23|16615.23|9
1628480820000|2021-08-09 03:47:00|16735.25|16615.25|16731.86|16611.86|16735.25|16615.25|16731.86|16611.86|10
1628480830000|2021-08-09 03:47:10|16731.74|16611.74|16731.62|16611.62|16731.98|16611.98|16730.58|16610.58|10
1628480840000|2021-08-09 03:47:20|16731.03|16611.03|16730.14|16610.14|16731.03|16611.03|16730.14|16610.14|8
1628480850000|2021-08-09 03:47:30|16730.18|16610.18|16726.72|16606.72|16730.25|16610.25|16726.72|16606.72|10
1628480860000|2021-08-09 03:47:40|16726.57|16606.57|16725.65|16605.65|16726.57|16606.57|16725.57|16605.57|10
1628480870000|2021-08-09 03:47:50|16726.36|16606.36|16724.94|16604.94|16726.36|16606.36|16724.8|16604.8|10
1628480880000|2021-08-09 03:48:00|16725.02|16605.02|16725.32|16605.32|16725.44|16605.44|16724.26|16604.26|10
1628480890000|2021-08-09 03:48:10|16725.49|16605.49|16724.97|16604.97|16725.68|16605.68|16723.78|16603.78|10
1628480900000|2021-08-09 03:48:20|16724.92|16604.92|16723.74|16603.74|16724.92|16604.92|16723.46|16603.46|9
1628480910000|2021-08-09 03:48:30|16721.51|16601.51|16712.26|16592.26|16721.51|16601.51|16712.26|16592.26|10
1628480920000|2021-08-09 03:48:40|16712.36|16592.36|16711.03|16591.03|16712.36|16592.36|16711.03|16591.03|9
1628480930000|2021-08-09 03:48:50|16711.02|16591.02|16712.79|16592.79|16712.82|16592.82|16710.75|16590.75|10
1628480940000|2021-08-09 03:49:00|16712.8|16592.8|16712.77|16592.77|16713.61|16593.61|16712.25|16592.25|10
1628480950000|2021-08-09 03:49:10|16712.69|16592.69|16711.48|16591.48|16712.74|16592.74|16711.38|16591.38|10
1628480960000|2021-08-09 03:49:20|16712.05|16592.05|16710.41|16590.41|16713.2|16593.2|16710.41|16590.41|9
1628480970000|2021-08-09 03:49:30|16710.08|16590.08|16706.85|16586.85|16710.08|16590.08|16706.63|16586.63|10
1628480980000|2021-08-09 03:49:40|16706.68|16586.68|16705.79|16585.79|16706.68|16586.68|16705.39|16585.39|9
1628480990000|2021-08-09 03:49:50|16706.5|16586.5|16706.37|16586.37|16706.51|16586.51|16705.47|16585.47|10
1628481000000|2021-08-09 03:50:00|16706.3|16586.3|16702.94|16582.94|16706.3|16586.3|16702.94|16582.94|10
1628481010000|2021-08-09 03:50:10|16702.81|16582.81|16702.61|16582.61|16702.81|16582.81|16702.31|16582.31|9
1628481020000|2021-08-09 03:50:20|16702.85|16582.85|16702.76|16582.76|16703.91|16583.91|16702.76|16582.76|9
1628481030000|2021-08-09 03:50:30|16702.46|16582.46|16702.39|16582.39|16702.65|16582.65|16702.13|16582.13|9
1628481040000|2021-08-09 03:50:40|16701.71|16581.71|16701.13|16581.13|16701.71|16581.71|16701.13|16581.13|10
1628481050000|2021-08-09 03:50:50|16700.98|16580.98|16697.4|16577.4|16700.98|16580.98|16697.4|16577.4|10
1628481060000|2021-08-09 03:51:00|16696.81|16576.81|16696.29|16576.29|16696.81|16576.81|16695.12|16575.12|10
1628481070000|2021-08-09 03:51:10|16696.41|16576.41|16699.16|16579.16|16699.16|16579.16|16696.41|16576.41|8
1628481080000|2021-08-09 03:51:20|16697.94|16577.94|16699.22|16579.22|16699.22|16579.22|16697.85|16577.85|10
1628481090000|2021-08-09 03:51:30|16699.93|16579.93|16698.25|16578.25|16699.93|16579.93|16698.25|16578.25|10
1628481100000|2021-08-09 03:51:40|16698.1|16578.1|16697.78|16577.78|16698.91|16578.91|16697.78|16577.78|9
1628481110000|2021-08-09 03:51:50|16697.71|16577.71|16697.32|16577.32|16697.97|16577.97|16697.32|16577.32|10
1628481120000|2021-08-09 03:52:00|16697.28|16577.28|16696.73|16576.73|16697.57|16577.57|16696.39|16576.39|8
1628481130000|2021-08-09 03:52:10|16696.85|16576.85|16700.29|16580.29|16700.37|16580.37|16696.83|16576.83|9
1628481140000|2021-08-09 03:52:20|16700.09|16580.09|16701.4|16581.4|16701.4|16581.4|16699.94|16579.94|9
1628481150000|2021-08-09 03:52:30|16701.99|16581.99|16705.63|16585.63|16705.63|16585.63|16701.99|16581.99|10
1628481160000|2021-08-09 03:52:40|16705.77|16585.77|16707.8|16587.8|16707.8|16587.8|16705.71|16585.71|10
1628481170000|2021-08-09 03:52:50|16707.77|16587.77|16710.22|16590.22|16710.22|16590.22|16707.77|16587.77|9
1628481180000|2021-08-09 03:53:00|16710.62|16590.62|16711.12|16591.12|16711.44|16591.44|16710.62|16590.62|9
1628481190000|2021-08-09 03:53:10|16711.38|16591.38|16709.19|16589.19|16711.38|16591.38|16708.64|16588.64|10
1628481200000|2021-08-09 03:53:20|16709.02|16589.02|16710.2|16590.2|16710.2|16590.2|16708.8|16588.8|9
1628481210000|2021-08-09 03:53:30|16710.22|16590.22|16709.15|16589.15|16710.22|16590.22|16709.09|16589.09|7
1628481220000|2021-08-09 03:53:40|16709.11|16589.11|16709.57|16589.57|16709.92|16589.92|16709.11|16589.11|10
1628481230000|2021-08-09 03:53:50|16709.75|16589.75|16710.8|16590.8|16710.8|16590.8|16709.32|16589.32|9
1628481240000|2021-08-09 03:54:00|16709.84|16589.84|16711.77|16591.77|16711.78|16591.78|16709.84|16589.84|10
1628481250000|2021-08-09 03:54:10|16711.52|16591.52|16710.77|16590.77|16711.76|16591.76|16710.51|16590.51|10
1628481260000|2021-08-09 03:54:20|16710.92|16590.92|16710.78|16590.78|16710.92|16590.92|16709.12|16589.12|10
1628481270000|2021-08-09 03:54:30|16710.83|16590.83|16710|16590|16710.83|16590.83|16710|16590|9
1628481280000|2021-08-09 03:54:40|16709.84|16589.84|16706.29|16586.29|16711.07|16591.07|16706.29|16586.29|9
1628481290000|2021-08-09 03:54:50|16707.06|16587.06|16700.56|16580.56|16707.51|16587.51|16700.56|16580.56|10
1628481300000|2021-08-09 03:55:00|16699.28|16579.28|16690.84|16570.84|16699.28|16579.28|16690.84|16570.84|10
1628481310000|2021-08-09 03:55:10|16690.36|16570.36|16687.2|16567.2|16690.36|16570.36|16687.2|16567.2|10
1628481320000|2021-08-09 03:55:20|16687.03|16567.03|16683.87|16563.87|16687.03|16567.03|16683.87|16563.87|10
1628481330000|2021-08-09 03:55:30|16683.43|16563.43|16682.62|16562.62|16683.43|16563.43|16681.47|16561.47|9
1628481340000|2021-08-09 03:55:40|16682.63|16562.63|16681.9|16561.9|16682.63|16562.63|16681.73|16561.73|10
1628481350000|2021-08-09 03:55:50|16682.19|16562.19|16680.17|16560.17|16682.19|16562.19|16679.95|16559.95|10
1628481360000|2021-08-09 03:56:00|16680.91|16560.91|16680.1|16560.1|16680.91|16560.91|16678.45|16558.45|8
1628481370000|2021-08-09 03:56:10|16678.86|16558.86|16680.04|16560.04|16680.64|16560.64|16678.75|16558.75|10
1628481380000|2021-08-09 03:56:20|16680.05|16560.05|16680.63|16560.63|16681.27|16561.27|16679.95|16559.95|10
1628481390000|2021-08-09 03:56:30|16678.05|16558.05|16678.39|16558.39|16678.39|16558.39|16677.3|16557.3|10
1628481400000|2021-08-09 03:56:40|16678.72|16558.72|16681.72|16561.72|16681.72|16561.72|16678.36|16558.36|8
1628481410000|2021-08-09 03:56:50|16681.97|16561.97|16684.99|16564.99|16684.99|16564.99|16681.97|16561.97|10
1628481420000|2021-08-09 03:57:00|16685.63|16565.63|16690.05|16570.05|16690.05|16570.05|16685.63|16565.63|9
1628481430000|2021-08-09 03:57:10|16690.04|16570.04|16689.31|16569.31|16690.35|16570.35|16688.85|16568.85|10
1628481440000|2021-08-09 03:57:20|16689.01|16569.01|16687.39|16567.39|16689.27|16569.27|16687.37|16567.37|9
1628481450000|2021-08-09 03:57:30|16687.42|16567.42|16686.61|16566.61|16687.47|16567.47|16686.61|16566.61|10
1628481460000|2021-08-09 03:57:40|16686.71|16566.71|16689.02|16569.02|16689.02|16569.02|16686.66|16566.66|10
1628481470000|2021-08-09 03:57:50|16689.12|16569.12|16690.49|16570.49|16690.93|16570.93|16689.12|16569.12|10
1628481480000|2021-08-09 03:58:00|16690.76|16570.76|16690.53|16570.53|16690.76|16570.76|16690.38|16570.38|10
1628481490000|2021-08-09 03:58:10|16690.08|16570.08|16687.55|16567.55|16690.14|16570.14|16687.55|16567.55|9
1628481500000|2021-08-09 03:58:20|16687.08|16567.08|16687.01|16567.01|16689.04|16569.04|16687.01|16567.01|10
1628481510000|2021-08-09 03:58:30|16685.71|16565.71|16685.32|16565.32|16685.71|16565.71|16685.32|16565.32|10
1628481520000|2021-08-09 03:58:40|16685.39|16565.39|16683.47|16563.47|16685.39|16565.39|16683.47|16563.47|10
1628481530000|2021-08-09 03:58:50|16683.51|16563.51|16682.42|16562.42|16683.62|16563.62|16682.42|16562.42|10
1628481540000|2021-08-09 03:59:00|16682.45|16562.45|16681.57|16561.57|16682.45|16562.45|16681.5|16561.5|9
1628481550000|2021-08-09 03:59:10|16681.71|16561.71|16681.07|16561.07|16681.71|16561.71|16681.07|16561.07|9
1628481560000|2021-08-09 03:59:20|16682.41|16562.41|16683.05|16563.05|16683.05|16563.05|16681.63|16561.63|6
1628481570000|2021-08-09 03:59:30|16682.65|16562.65|16683.17|16563.17|16683.17|16563.17|16682.65|16562.65|8
1628481580000|2021-08-09 03:59:40|16682.99|16562.99|16682.45|16562.45|16683.26|16563.26|16682.07|16562.07|10
1628481590000|2021-08-09 03:59:50|16682.41|16562.41|16683.35|16563.35|16683.36|16563.36|16682.41|16562.41|9
1628481600000|2021-08-09 04:00:00|16682.92|16562.92|16680.17|16560.17|16683.94|16563.94|16680.17|16560.17|9
1628481610000|2021-08-09 04:00:10|16678.37|16558.37|16677.81|16557.81|16678.37|16558.37|16676.92|16556.92|9
1628481620000|2021-08-09 04:00:20|16677.73|16557.73|16679.04|16559.04|16679.04|16559.04|16677.38|16557.38|10
1628481630000|2021-08-09 04:00:30|16679.32|16559.32|16684.52|16564.52|16684.52|16564.52|16679.32|16559.32|10
1628481640000|2021-08-09 04:00:40|16684.96|16564.96|16691.9|16571.9|16691.95|16571.95|16684.96|16564.96|9
1628481650000|2021-08-09 04:00:50|16692.07|16572.07|16692.65|16572.65|16692.65|16572.65|16690.78|16570.78|10
1628481660000|2021-08-09 04:01:00|16692.92|16572.92|16695.07|16575.07|16695.07|16575.07|16691.43|16571.43|10
1628481670000|2021-08-09 04:01:10|16696.29|16576.29|16702.7|16582.7|16702.7|16582.7|16696.29|16576.29|10
1628481680000|2021-08-09 04:01:20|16703.1|16583.1|16706.33|16586.33|16706.33|16586.33|16702.99|16582.99|10
1628481690000|2021-08-09 04:01:30|16706|16586|16707.11|16587.11|16707.11|16587.11|16705.66|16585.66|10
1628481700000|2021-08-09 04:01:40|16707.31|16587.31|16708.19|16588.19|16708.54|16588.54|16707.31|16587.31|10
1628481710000|2021-08-09 04:01:50|16708.22|16588.22|16710.18|16590.18|16710.18|16590.18|16708.22|16588.22|9
1628481720000|2021-08-09 04:02:00|16710.6|16590.6|16712.67|16592.67|16712.67|16592.67|16710.6|16590.6|10
1628481730000|2021-08-09 04:02:10|16712.2|16592.2|16712.19|16592.19|16712.3|16592.3|16711.66|16591.66|10
1628481740000|2021-08-09 04:02:20|16712.28|16592.28|16712.81|16592.81|16712.81|16592.81|16711.01|16591.01|10
1628481750000|2021-08-09 04:02:30|16713.45|16593.45|16713.66|16593.66|16714.12|16594.12|16713.44|16593.44|10
1628481760000|2021-08-09 04:02:40|16712.94|16592.94|16711.86|16591.86|16712.94|16592.94|16711.86|16591.86|7
1628481770000|2021-08-09 04:02:50|16710.98|16590.98|16707.62|16587.62|16710.98|16590.98|16707.62|16587.62|9
1628481780000|2021-08-09 04:03:00|16707.68|16587.68|16706.48|16586.48|16707.68|16587.68|16705.87|16585.87|10
1628481790000|2021-08-09 04:03:10|16707.09|16587.09|16707.34|16587.34|16707.47|16587.47|16705.58|16585.58|10
1628481800000|2021-08-09 04:03:20|16707.21|16587.21|16704.86|16584.86|16707.21|16587.21|16704.55|16584.55|10
1628481810000|2021-08-09 04:03:30|16705.29|16585.29|16705.34|16585.34|16705.5|16585.5|16704.97|16584.97|10
1628481820000|2021-08-09 04:03:40|16705.38|16585.38|16703.89|16583.89|16705.48|16585.48|16703.89|16583.89|10
1628481830000|2021-08-09 04:03:50|16703.77|16583.77|16701.8|16581.8|16703.77|16583.77|16701.38|16581.38|10
1628481840000|2021-08-09 04:04:00|16700.9|16580.9|16697.42|16577.42|16700.9|16580.9|16697.42|16577.42|10
1628481850000|2021-08-09 04:04:10|16697.19|16577.19|16694.56|16574.56|16698.66|16578.66|16694.56|16574.56|9
1628481860000|2021-08-09 04:04:20|16694.28|16574.28|16694.29|16574.29|16695.14|16575.14|16693.71|16573.71|10
1628481870000|2021-08-09 04:04:30|16693.22|16573.22|16689.67|16569.67|16693.23|16573.23|16689.67|16569.67|10
1628481880000|2021-08-09 04:04:40|16687.34|16567.34|16682.42|16562.42|16687.34|16567.34|16682.42|16562.42|10
1628481890000|2021-08-09 04:04:50|16682.4|16562.4|16683.82|16563.82|16683.82|16563.82|16682.14|16562.14|9
1628481900000|2021-08-09 04:05:00|16683.77|16563.77|16684.39|16564.39|16684.77|16564.77|16683.77|16563.77|9
1628481910000|2021-08-09 04:05:10|16683.44|16563.44|16681.89|16561.89|16683.44|16563.44|16681.89|16561.89|10
1628481920000|2021-08-09 04:05:20|16681.48|16561.48|16677.3|16557.3|16681.48|16561.48|16677.3|16557.3|10
1628481930000|2021-08-09 04:05:30|16676.92|16556.92|16676.14|16556.14|16676.97|16556.97|16676|16556|9
1628481940000|2021-08-09 04:05:40|16675.89|16555.89|16672.5|16552.5|16675.89|16555.89|16670.99|16550.99|9
1628481950000|2021-08-09 04:05:50|16672.36|16552.36|16670.77|16550.77|16672.36|16552.36|16670.7|16550.7|10
1628481960000|2021-08-09 04:06:00|16670.53|16550.53|16674.78|16554.78|16674.78|16554.78|16670.41|16550.41|9
1628481970000|2021-08-09 04:06:10|16675.26|16555.26|16676.67|16556.67|16676.67|16556.67|16675.26|16555.26|10
1628481980000|2021-08-09 04:06:20|16676.4|16556.4|16675.54|16555.54|16677.78|16557.78|16675.54|16555.54|7
1628481990000|2021-08-09 04:06:30|16673.45|16553.45|16664.72|16544.72|16673.45|16553.45|16664.66|16544.66|10
1628482000000|2021-08-09 04:06:40|16664.05|16544.05|16658.07|16538.07|16664.05|16544.05|16658.07|16538.07|10
1628482010000|2021-08-09 04:06:50|16657.75|16537.75|16650.31|16530.31|16657.75|16537.75|16650.22|16530.22|10
1628482020000|2021-08-09 04:07:00|16649.99|16529.99|16648.35|16528.35|16649.99|16529.99|16648.13|16528.13|10
1628482030000|2021-08-09 04:07:10|16646.66|16526.66|16644.35|16524.35|16646.66|16526.66|16644.35|16524.35|8
1628482040000|2021-08-09 04:07:20|16644.57|16524.57|16640.83|16520.83|16644.57|16524.57|16640.83|16520.83|10
1628482050000|2021-08-09 04:07:30|16640.86|16520.86|16635.02|16515.02|16640.93|16520.93|16635.02|16515.02|10
1628482060000|2021-08-09 04:07:40|16635.5|16515.5|16631.36|16511.36|16635.5|16515.5|16631.36|16511.36|10
1628482070000|2021-08-09 04:07:50|16631.19|16511.19|16633.24|16513.24|16633.47|16513.47|16631.19|16511.19|10
1628482080000|2021-08-09 04:08:00|16633.49|16513.49|16634.83|16514.83|16635.91|16515.91|16633.49|16513.49|10
1628482090000|2021-08-09 04:08:10|16635.14|16515.14|16631.41|16511.41|16635.14|16515.14|16631.41|16511.41|10
1628482100000|2021-08-09 04:08:20|16631.69|16511.69|16631.48|16511.48|16631.93|16511.93|16630.33|16510.33|10
1628482110000|2021-08-09 04:08:30|16631.38|16511.38|16630.24|16510.24|16631.42|16511.42|16630.24|16510.24|10
1628482120000|2021-08-09 04:08:40|16630.88|16510.88|16627.57|16507.57|16630.88|16510.88|16627.57|16507.57|8
1628482130000|2021-08-09 04:08:50|16627.25|16507.25|16626.39|16506.39|16627.47|16507.47|16626.22|16506.22|10
1628482140000|2021-08-09 04:09:00|16626.09|16506.09|16626.79|16506.79|16626.85|16506.85|16625.28|16505.28|10
1628482150000|2021-08-09 04:09:10|16626.88|16506.88|16624.84|16504.84|16626.88|16506.88|16623.3|16503.3|10
1628482160000|2021-08-09 04:09:20|16624.65|16504.65|16625.47|16505.47|16625.47|16505.47|16623.76|16503.76|9
1628482170000|2021-08-09 04:09:30|16625.29|16505.29|16627.69|16507.69|16627.69|16507.69|16625.26|16505.26|10
1628482180000|2021-08-09 04:09:40|16627.41|16507.41|16626.76|16506.76|16627.41|16507.41|16624.95|16504.95|9
1628482190000|2021-08-09 04:09:50|16627.22|16507.22|16627.78|16507.78|16627.78|16507.78|16627.06|16507.06|10
1628482200000|2021-08-09 04:10:00|16627.81|16507.81|16627.51|16507.51|16627.91|16507.91|16626.39|16506.39|10
1628482210000|2021-08-09 04:10:10|16627.87|16507.87|16629.32|16509.32|16629.32|16509.32|16627.83|16507.83|10
1628482220000|2021-08-09 04:10:20|16628.5|16508.5|16631.84|16511.84|16631.84|16511.84|16628.47|16508.47|8
1628482230000|2021-08-09 04:10:30|16632.57|16512.57|16633.23|16513.23|16633.65|16513.65|16632.57|16512.57|9
1628482240000|2021-08-09 04:10:40|16633.36|16513.36|16631.08|16511.08|16633.47|16513.47|16630.89|16510.89|10
1628482250000|2021-08-09 04:10:50|16630.7|16510.7|16628.95|16508.95|16630.72|16510.72|16628.95|16508.95|10
1628482260000|2021-08-09 04:11:00|16628.01|16508.01|16626.34|16506.34|16628.01|16508.01|16626.34|16506.34|9
1628482270000|2021-08-09 04:11:10|16625.66|16505.66|16624.05|16504.05|16625.66|16505.66|16624.05|16504.05|10
1628482280000|2021-08-09 04:11:20|16623.99|16503.99|16626.8|16506.8|16626.8|16506.8|16621.65|16501.65|8
1628482290000|2021-08-09 04:11:30|16625.83|16505.83|16624.18|16504.18|16626.84|16506.84|16624.03|16504.03|10
1628482300000|2021-08-09 04:11:40|16624.1|16504.1|16623.05|16503.05|16624.8|16504.8|16623.05|16503.05|9
1628482310000|2021-08-09 04:11:50|16623.23|16503.23|16624.04|16504.04|16624.87|16504.87|16623.23|16503.23|8
1628482320000|2021-08-09 04:12:00|16624.33|16504.33|16626.16|16506.16|16626.16|16506.16|16624.24|16504.24|10
1628482330000|2021-08-09 04:12:10|16625.99|16505.99|16627.82|16507.82|16627.82|16507.82|16625.99|16505.99|10
1628482340000|2021-08-09 04:12:20|16627.73|16507.73|16626|16506|16627.87|16507.87|16626|16506|9
1628482350000|2021-08-09 04:12:30|16625.45|16505.45|16625.96|16505.96|16627.12|16507.12|16624.22|16504.22|10
1628482360000|2021-08-09 04:12:40|16626.13|16506.13|16625.11|16505.11|16626.14|16506.14|16624.59|16504.59|10
1628482370000|2021-08-09 04:12:50|16625.06|16505.06|16624.2|16504.2|16625.06|16505.06|16624.11|16504.11|10
1628482380000|2021-08-09 04:13:00|16623.96|16503.96|16623.05|16503.05|16624.02|16504.02|16622.2|16502.2|9
1628482390000|2021-08-09 04:13:10|16623.63|16503.63|16626.82|16506.82|16627.08|16507.08|16623.63|16503.63|10
1628482400000|2021-08-09 04:13:20|16626.72|16506.72|16625.72|16505.72|16626.72|16506.72|16624.54|16504.54|10
1628482410000|2021-08-09 04:13:30|16625.28|16505.28|16623.25|16503.25|16625.58|16505.58|16623.25|16503.25|10
1628482420000|2021-08-09 04:13:40|16623.33|16503.33|16623.57|16503.57|16623.96|16503.96|16623.27|16503.27|10
1628482430000|2021-08-09 04:13:50|16623.46|16503.46|16624.63|16504.63|16624.69|16504.69|16623.46|16503.46|10
1628482440000|2021-08-09 04:14:00|16624.86|16504.86|16625.99|16505.99|16626|16506|16624.63|16504.63|10
1628482450000|2021-08-09 04:14:10|16626.59|16506.59|16627.03|16507.03|16627.03|16507.03|16626.44|16506.44|9
1628482460000|2021-08-09 04:14:20|16627.05|16507.05|16627.89|16507.89|16628.87|16508.87|16627.05|16507.05|10
1628482470000|2021-08-09 04:14:30|16627.93|16507.93|16630.01|16510.01|16630.02|16510.02|16627.93|16507.93|10
1628482480000|2021-08-09 04:14:40|16629.55|16509.55|16627.38|16507.38|16629.55|16509.55|16626.26|16506.26|10
1628482490000|2021-08-09 04:14:50|16627.5|16507.5|16625.97|16505.97|16627.5|16507.5|16625.97|16505.97|10
1628482500000|2021-08-09 04:15:00|16625.78|16505.78|16623.95|16503.95|16625.78|16505.78|16623.85|16503.85|10
1628482510000|2021-08-09 04:15:10|16622.71|16502.71|16626.59|16506.59|16626.59|16506.59|16622.71|16502.71|10
1628482520000|2021-08-09 04:15:20|16626.6|16506.6|16631.52|16511.52|16631.52|16511.52|16626.6|16506.6|10
1628482530000|2021-08-09 04:15:30|16631.88|16511.88|16636.1|16516.1|16636.26|16516.26|16631.88|16511.88|10
1628482540000|2021-08-09 04:15:40|16635.24|16515.24|16636.64|16516.64|16638.52|16518.52|16635.24|16515.24|10
1628482550000|2021-08-09 04:15:50|16637.2|16517.2|16640.24|16520.24|16640.24|16520.24|16637.2|16517.2|10
1628482560000|2021-08-09 04:16:00|16640.44|16520.44|16639.32|16519.32|16641.72|16521.72|16639.32|16519.32|10
1628482570000|2021-08-09 04:16:10|16638.88|16518.88|16636.9|16516.9|16638.88|16518.88|16636.68|16516.68|9
1628482580000|2021-08-09 04:16:20|16636.71|16516.71|16629.43|16509.43|16636.71|16516.71|16629.43|16509.43|10
1628482590000|2021-08-09 04:16:30|16627.16|16507.16|16626.34|16506.34|16627.16|16507.16|16626.34|16506.34|9
1628482600000|2021-08-09 04:16:40|16626.03|16506.03|16622.47|16502.47|16626.03|16506.03|16622.47|16502.47|10
1628482610000|2021-08-09 04:16:50|16622.31|16502.31|16617.95|16497.95|16622.31|16502.31|16617.75|16497.75|10
1628482620000|2021-08-09 04:17:00|16617.43|16497.43|16614.22|16494.22|16617.43|16497.43|16614.22|16494.22|9
1628482630000|2021-08-09 04:17:10|16614.03|16494.03|16613.94|16493.94|16614.64|16494.64|16612.83|16492.83|10
1628482640000|2021-08-09 04:17:20|16613.81|16493.81|16615.41|16495.41|16615.41|16495.41|16613.63|16493.63|8
1628482650000|2021-08-09 04:17:30|16615.45|16495.45|16618.67|16498.67|16618.74|16498.74|16615.45|16495.45|10
1628482660000|2021-08-09 04:17:40|16618.44|16498.44|16617.9|16497.9|16618.9|16498.9|16617.9|16497.9|8
1628482670000|2021-08-09 04:17:50|16617.82|16497.82|16617.48|16497.48|16618.26|16498.26|16615.52|16495.52|10
1628482680000|2021-08-09 04:18:00|16618.32|16498.32|16617.67|16497.67|16618.64|16498.64|16617.08|16497.08|10
1628482690000|2021-08-09 04:18:10|16617.53|16497.53|16619.05|16499.05|16619.99|16499.99|16617.53|16497.53|9
1628482700000|2021-08-09 04:18:20|16619.15|16499.15|16620.24|16500.24|16620.24|16500.24|16619.05|16499.05|10
1628482710000|2021-08-09 04:18:30|16620.56|16500.56|16624.38|16504.38|16624.38|16504.38|16620.56|16500.56|10
1628482720000|2021-08-09 04:18:40|16625.02|16505.02|16625.28|16505.28|16626.67|16506.67|16623.89|16503.89|9
1628482730000|2021-08-09 04:18:50|16625.34|16505.34|16627.3|16507.3|16627.3|16507.3|16625.34|16505.34|10
1628482740000|2021-08-09 04:19:00|16627.33|16507.33|16627.56|16507.56|16627.59|16507.59|16626.03|16506.03|9
1628482750000|2021-08-09 04:19:10|16627.43|16507.43|16624.28|16504.28|16627.43|16507.43|16624.28|16504.28|10
1628482760000|2021-08-09 04:19:20|16623.98|16503.98|16625.29|16505.29|16625.29|16505.29|16623.58|16503.58|10
1628482770000|2021-08-09 04:19:30|16625.18|16505.18|16623.53|16503.53|16625.18|16505.18|16623.53|16503.53|10
1628482780000|2021-08-09 04:19:40|16622.71|16502.71|16619.14|16499.14|16622.71|16502.71|16618.72|16498.72|9
1628482790000|2021-08-09 04:19:50|16619.04|16499.04|16613.27|16493.27|16619.04|16499.04|16613.27|16493.27|10
1628482800000|2021-08-09 04:20:00|16613.53|16493.53|16611.4|16491.4|16613.53|16493.53|16611.38|16491.38|10
1628482810000|2021-08-09 04:20:10|16611.42|16491.42|16607.15|16487.15|16611.52|16491.52|16607.15|16487.15|10
1628482820000|2021-08-09 04:20:20|16605.3|16485.3|16603.73|16483.73|16605.3|16485.3|16603.18|16483.18|10
1628482830000|2021-08-09 04:20:30|16603.32|16483.32|16601.68|16481.68|16603.45|16483.45|16601.68|16481.68|10
1628482840000|2021-08-09 04:20:40|16601.3|16481.3|16599.49|16479.49|16601.3|16481.3|16599.2|16479.2|10
1628482850000|2021-08-09 04:20:50|16599.46|16479.46|16597.13|16477.13|16599.46|16479.46|16596.49|16476.49|9
1628482860000|2021-08-09 04:21:00|16596.6|16476.6|16597.54|16477.54|16597.92|16477.92|16596.47|16476.47|10
1628482870000|2021-08-09 04:21:10|16597.74|16477.74|16598.45|16478.45|16598.45|16478.45|16596.48|16476.48|8
1628482880000|2021-08-09 04:21:20|16598.73|16478.73|16601.43|16481.43|16601.43|16481.43|16597.71|16477.71|10
1628482890000|2021-08-09 04:21:30|16602.37|16482.37|16605.63|16485.63|16605.63|16485.63|16602.37|16482.37|10
1628482900000|2021-08-09 04:21:40|16606.03|16486.03|16607.38|16487.38|16607.38|16487.38|16606.03|16486.03|9
1628482910000|2021-08-09 04:21:50|16607.51|16487.51|16608.4|16488.4|16608.95|16488.95|16607.51|16487.51|10
1628482920000|2021-08-09 04:22:00|16608.6|16488.6|16607.62|16487.62|16609.25|16489.25|16607.62|16487.62|10
1628482930000|2021-08-09 04:22:10|16608.99|16488.99|16610.34|16490.34|16610.34|16490.34|16608.99|16488.99|9
1628482940000|2021-08-09 04:22:20|16610.15|16490.15|16609.6|16489.6|16610.38|16490.38|16609.58|16489.58|10
1628482950000|2021-08-09 04:22:30|16609.17|16489.17|16609.27|16489.27|16609.27|16489.27|16608.92|16488.92|8
1628482960000|2021-08-09 04:22:40|16609.28|16489.28|16606.56|16486.56|16609.28|16489.28|16606.21|16486.21|10
1628482970000|2021-08-09 04:22:50|16606.51|16486.51|16605.02|16485.02|16606.51|16486.51|16605.02|16485.02|7
1628482980000|2021-08-09 04:23:00|16605.05|16485.05|16602.24|16482.24|16605.05|16485.05|16601.93|16481.93|10
1628482990000|2021-08-09 04:23:10|16602.15|16482.15|16595.89|16475.89|16602.22|16482.22|16595.05|16475.05|10
1628483000000|2021-08-09 04:23:20|16594.46|16474.46|16593.09|16473.09|16594.46|16474.46|16593.09|16473.09|10
1628483010000|2021-08-09 04:23:30|16592|16472|16590.81|16470.81|16592|16472|16590.81|16470.81|10
1628483020000|2021-08-09 04:23:40|16591.05|16471.05|16594.88|16474.88|16594.88|16474.88|16590.96|16470.96|8
1628483030000|2021-08-09 04:23:50|16596.16|16476.16|16597.33|16477.33|16597.86|16477.86|16595.06|16475.06|9
1628483040000|2021-08-09 04:24:00|16597.44|16477.44|16597.58|16477.58|16597.58|16477.58|16597.02|16477.02|10
1628483050000|2021-08-09 04:24:10|16597.72|16477.72|16599.73|16479.73|16599.73|16479.73|16597.66|16477.66|9
1628483060000|2021-08-09 04:24:20|16598.62|16478.62|16600.61|16480.61|16600.86|16480.86|16598.61|16478.61|10
1628483070000|2021-08-09 04:24:30|16600.78|16480.78|16600.62|16480.62|16601.82|16481.82|16600.62|16480.62|10
1628483080000|2021-08-09 04:24:40|16600.74|16480.74|16604.69|16484.69|16604.69|16484.69|16600.74|16480.74|10
1628483090000|2021-08-09 04:24:50|16605.24|16485.24|16606.5|16486.5|16606.57|16486.57|16605.24|16485.24|9
1628483100000|2021-08-09 04:25:00|16606.52|16486.52|16609.33|16489.33|16609.33|16489.33|16606.5|16486.5|10
1628483110000|2021-08-09 04:25:10|16609.34|16489.34|16614.29|16494.29|16614.29|16494.29|16609.34|16489.34|10
1628483120000|2021-08-09 04:25:20|16614.26|16494.26|16616.57|16496.57|16616.69|16496.69|16614.24|16494.24|9
1628483130000|2021-08-09 04:25:30|16615.09|16495.09|16616.04|16496.04|16616.04|16496.04|16613.78|16493.78|9
1628483140000|2021-08-09 04:25:40|16616.09|16496.09|16613.95|16493.95|16616.61|16496.61|16613.95|16493.95|9
1628483150000|2021-08-09 04:25:50|16613.77|16493.77|16612.11|16492.11|16613.77|16493.77|16612.11|16492.11|10
1628483160000|2021-08-09 04:26:00|16612.05|16492.05|16608.52|16488.52|16612.05|16492.05|16608.52|16488.52|10
1628483170000|2021-08-09 04:26:10|16609.43|16489.43|16610.28|16490.28|16610.53|16490.53|16607.54|16487.54|10
1628483180000|2021-08-09 04:26:20|16610.65|16490.65|16618.99|16498.99|16618.99|16498.99|16610.65|16490.65|10
1628483190000|2021-08-09 04:26:30|16620.64|16500.64|16629.87|16509.87|16629.87|16509.87|16620.64|16500.64|10
1628483200000|2021-08-09 04:26:40|16630.25|16510.25|16630.27|16510.27|16630.59|16510.59|16629.91|16509.91|10
1628483210000|2021-08-09 04:26:50|16630.37|16510.37|16631.36|16511.36|16632.04|16512.04|16629.89|16509.89|10
1628483220000|2021-08-09 04:27:00|16631.83|16511.83|16632.32|16512.32|16632.32|16512.32|16631.83|16511.83|10
1628483230000|2021-08-09 04:27:10|16632.69|16512.69|16633.36|16513.36|16633.36|16513.36|16632.21|16512.21|9
1628483240000|2021-08-09 04:27:20|16632.38|16512.38|16632.75|16512.75|16633|16513|16632.38|16512.38|7
1628483250000|2021-08-09 04:27:30|16632.74|16512.74|16634.98|16514.98|16634.98|16514.98|16632.74|16512.74|9
1628483260000|2021-08-09 04:27:40|16635.47|16515.47|16638.64|16518.64|16638.64|16518.64|16635.47|16515.47|10
1628483270000|2021-08-09 04:27:50|16639.56|16519.56|16638.57|16518.57|16639.85|16519.85|16638.1|16518.1|10
1628483280000|2021-08-09 04:28:00|16638.46|16518.46|16640.3|16520.3|16640.3|16520.3|16638.25|16518.25|10
1628483290000|2021-08-09 04:28:10|16641.42|16521.42|16643.1|16523.1|16643.1|16523.1|16641.18|16521.18|9
1628483300000|2021-08-09 04:28:20|16643.6|16523.6|16649.82|16529.82|16649.82|16529.82|16643.6|16523.6|10
1628483310000|2021-08-09 04:28:30|16650.21|16530.21|16651.61|16531.61|16651.86|16531.86|16650.21|16530.21|8
1628483320000|2021-08-09 04:28:40|16651.47|16531.47|16654.33|16534.33|16654.33|16534.33|16651.47|16531.47|9
1628483330000|2021-08-09 04:28:50|16653.45|16533.45|16653.72|16533.72|16654.34|16534.34|16653.39|16533.39|9
1628483340000|2021-08-09 04:29:00|16653.84|16533.84|16651.89|16531.89|16654.17|16534.17|16651.89|16531.89|10
1628483350000|2021-08-09 04:29:10|16652.03|16532.03|16651.71|16531.71|16653.13|16533.13|16651.71|16531.71|8
1628483360000|2021-08-09 04:29:20|16650.96|16530.96|16648.62|16528.62|16650.96|16530.96|16648.39|16528.39|10
1628483370000|2021-08-09 04:29:30|16648.6|16528.6|16650.26|16530.26|16650.26|16530.26|16648.6|16528.6|10
1628483380000|2021-08-09 04:29:40|16650.23|16530.23|16652.71|16532.71|16652.71|16532.71|16650.23|16530.23|10
1628483390000|2021-08-09 04:29:50|16652.85|16532.85|16652.22|16532.22|16652.96|16532.96|16652.22|16532.22|10
1628483400000|2021-08-09 04:30:00|16652.19|16532.19|16650.17|16530.17|16652.19|16532.19|16650.17|16530.17|10
1628483410000|2021-08-09 04:30:10|16650.29|16530.29|16652.89|16532.89|16652.89|16532.89|16650.25|16530.25|10
1628483420000|2021-08-09 04:30:20|16653.43|16533.43|16655.79|16535.79|16656.79|16536.79|16653.43|16533.43|10
1628483430000|2021-08-09 04:30:30|16656.18|16536.18|16656.25|16536.25|16656.46|16536.46|16656.18|16536.18|10
1628483440000|2021-08-09 04:30:40|16657.13|16537.13|16660.21|16540.21|16660.21|16540.21|16657.13|16537.13|10
1628483450000|2021-08-09 04:30:50|16660.39|16540.39|16662.26|16542.26|16662.26|16542.26|16660.39|16540.39|10
1628483460000|2021-08-09 04:31:00|16662.9|16542.9|16666.8|16546.8|16666.8|16546.8|16662.9|16542.9|10
1628483470000|2021-08-09 04:31:10|16667.17|16547.17|16671.11|16551.11|16671.11|16551.11|16667.17|16547.17|10
1628483480000|2021-08-09 04:31:20|16672.2|16552.2|16676.29|16556.29|16676.29|16556.29|16671.97|16551.97|10
1628483490000|2021-08-09 04:31:30|16677.27|16557.27|16687.57|16567.57|16687.66|16567.66|16677.27|16557.27|9
1628483500000|2021-08-09 04:31:40|16687.95|16567.95|16689.13|16569.13|16689.13|16569.13|16686.96|16566.96|10
1628483510000|2021-08-09 04:31:50|16688.83|16568.83|16690.21|16570.21|16690.21|16570.21|16688.69|16568.69|10
1628483520000|2021-08-09 04:32:00|16691.38|16571.38|16694.53|16574.53|16694.53|16574.53|16691.19|16571.19|9
1628483530000|2021-08-09 04:32:10|16693.35|16573.35|16692.62|16572.62|16693.94|16573.94|16692.62|16572.62|9
1628483540000|2021-08-09 04:32:20|16692.38|16572.38|16691.52|16571.52|16692.38|16572.38|16690.16|16570.16|10
1628483550000|2021-08-09 04:32:30|16692.08|16572.08|16696.93|16576.93|16696.93|16576.93|16692.08|16572.08|9
1628483560000|2021-08-09 04:32:40|16697.08|16577.08|16700.17|16580.17|16700.33|16580.33|16697.08|16577.08|10
1628483570000|2021-08-09 04:32:50|16700.44|16580.44|16701.9|16581.9|16702.2|16582.2|16700.44|16580.44|10
1628483580000|2021-08-09 04:33:00|16701.78|16581.78|16705.83|16585.83|16705.83|16585.83|16701.78|16581.78|10
1628483590000|2021-08-09 04:33:10|16705.9|16585.9|16707.68|16587.68|16707.68|16587.68|16705.9|16585.9|10
1628483600000|2021-08-09 04:33:20|16707.77|16587.77|16710.85|16590.85|16710.85|16590.85|16707.77|16587.77|10
1628483610000|2021-08-09 04:33:30|16710.73|16590.73|16711.17|16591.17|16711.17|16591.17|16710.01|16590.01|10
1628483620000|2021-08-09 04:33:40|16711.18|16591.18|16710.87|16590.87|16711.22|16591.22|16710.75|16590.75|10
1628483630000|2021-08-09 04:33:50|16710.86|16590.86|16720.55|16600.55|16720.55|16600.55|16710.69|16590.69|10
1628483640000|2021-08-09 04:34:00|16720.98|16600.98|16717.86|16597.86|16721.08|16601.08|16717.86|16597.86|10
1628483650000|2021-08-09 04:34:10|16717.92|16597.92|16713.88|16593.88|16719.9|16599.9|16713.88|16593.88|10
1628483660000|2021-08-09 04:34:20|16713.41|16593.41|16710.56|16590.56|16713.41|16593.41|16710.56|16590.56|10
1628483670000|2021-08-09 04:34:30|16709.75|16589.75|16701.87|16581.87|16709.75|16589.75|16701.87|16581.87|10
1628483680000|2021-08-09 04:34:40|16700.54|16580.54|16698.29|16578.29|16700.54|16580.54|16697.94|16577.94|10
1628483690000|2021-08-09 04:34:50|16698.81|16578.81|16702.54|16582.54|16702.82|16582.82|16698.81|16578.81|7
1628483700000|2021-08-09 04:35:00|16702.61|16582.61|16711.35|16591.35|16711.35|16591.35|16702.61|16582.61|10
1628483710000|2021-08-09 04:35:10|16711.79|16591.79|16726.52|16606.52|16726.72|16606.72|16711.79|16591.79|10
1628483720000|2021-08-09 04:35:20|16727.55|16607.55|16731.08|16611.08|16731.11|16611.11|16727.55|16607.55|10
1628483730000|2021-08-09 04:35:30|16731.83|16611.83|16731.14|16611.14|16732.38|16612.38|16731.14|16611.14|8
1628483740000|2021-08-09 04:35:40|16730.2|16610.2|16729.83|16609.83|16730.64|16610.64|16729.75|16609.75|10
1628483750000|2021-08-09 04:35:50|16729.87|16609.87|16726.44|16606.44|16729.87|16609.87|16726.44|16606.44|10
1628483760000|2021-08-09 04:36:00|16726.76|16606.76|16725.59|16605.59|16726.76|16606.76|16725.37|16605.37|10
1628483770000|2021-08-09 04:36:10|16725.66|16605.66|16723.76|16603.76|16725.66|16605.66|16722.81|16602.81|10
1628483780000|2021-08-09 04:36:20|16723.88|16603.88|16726.24|16606.24|16726.24|16606.24|16723.26|16603.26|10
1628483790000|2021-08-09 04:36:30|16727.91|16607.91|16729.5|16609.5|16729.78|16609.78|16727.19|16607.19|9
1628483800000|2021-08-09 04:36:40|16729.64|16609.64|16731.33|16611.33|16731.61|16611.61|16729.64|16609.64|10
1628483810000|2021-08-09 04:36:50|16731.26|16611.26|16733.5|16613.5|16733.81|16613.81|16731.26|16611.26|10
1628483820000|2021-08-09 04:37:00|16733.59|16613.59|16733.65|16613.65|16733.98|16613.98|16733.36|16613.36|10
1628483830000|2021-08-09 04:37:10|16733.51|16613.51|16730.07|16610.07|16734.14|16614.14|16730.07|16610.07|9
1628483840000|2021-08-09 04:37:20|16729.49|16609.49|16729.74|16609.74|16729.74|16609.74|16728.08|16608.08|10
1628483850000|2021-08-09 04:37:30|16729.96|16609.96|16734.09|16614.09|16734.8|16614.8|16729.96|16609.96|10
1628483860000|2021-08-09 04:37:40|16733.74|16613.74|16731.13|16611.13|16734.82|16614.82|16731.13|16611.13|10
1628483870000|2021-08-09 04:37:50|16731.16|16611.16|16723.96|16603.96|16731.16|16611.16|16723.96|16603.96|10
1628483880000|2021-08-09 04:38:00|16723.69|16603.69|16724.6|16604.6|16724.97|16604.97|16723.69|16603.69|10
1628483890000|2021-08-09 04:38:10|16723.94|16603.94|16718.83|16598.83|16723.94|16603.94|16718.83|16598.83|10
1628483900000|2021-08-09 04:38:20|16717.18|16597.18|16707.94|16587.94|16717.18|16597.18|16707.94|16587.94|10
1628483910000|2021-08-09 04:38:30|16707.96|16587.96|16709.13|16589.13|16709.76|16589.76|16707.96|16587.96|9
1628483920000|2021-08-09 04:38:40|16709|16589|16708.35|16588.35|16709|16589|16708.33|16588.33|10
1628483930000|2021-08-09 04:38:50|16708.11|16588.11|16710.64|16590.64|16710.64|16590.64|16708.11|16588.11|9
1628483940000|2021-08-09 04:39:00|16710.8|16590.8|16711.28|16591.28|16711.61|16591.61|16710.14|16590.14|10
1628483950000|2021-08-09 04:39:10|16711.67|16591.67|16709.01|16589.01|16711.67|16591.67|16709.01|16589.01|9
1628483960000|2021-08-09 04:39:20|16709.87|16589.87|16708.89|16588.89|16709.87|16589.87|16708.73|16588.73|10
1628483970000|2021-08-09 04:39:30|16709.33|16589.33|16714.18|16594.18|16714.18|16594.18|16709.33|16589.33|9
1628483980000|2021-08-09 04:39:40|16714.89|16594.89|16716.17|16596.17|16716.26|16596.26|16714.89|16594.89|10
1628483990000|2021-08-09 04:39:50|16715.95|16595.95|16713.35|16593.35|16715.95|16595.95|16713.34|16593.34|10
1628484000000|2021-08-09 04:40:00|16711.24|16591.24|16711.65|16591.65|16711.67|16591.67|16710.98|16590.98|10
1628484010000|2021-08-09 04:40:10|16711.37|16591.37|16712.88|16592.88|16712.88|16592.88|16710.91|16590.91|10
1628484020000|2021-08-09 04:40:20|16712.09|16592.09|16712.29|16592.29|16712.45|16592.45|16711.78|16591.78|10
1628484030000|2021-08-09 04:40:30|16712.54|16592.54|16715.46|16595.46|16715.46|16595.46|16712.54|16592.54|10
1628484040000|2021-08-09 04:40:40|16716.45|16596.45|16716.82|16596.82|16716.82|16596.82|16715.95|16595.95|10
1628484050000|2021-08-09 04:40:50|16716.68|16596.68|16717.8|16597.8|16718.02|16598.02|16716.62|16596.62|10
1628484060000|2021-08-09 04:41:00|16717.38|16597.38|16718.9|16598.9|16718.9|16598.9|16716.95|16596.95|10
1628484070000|2021-08-09 04:41:10|16718.72|16598.72|16720.6|16600.6|16720.6|16600.6|16718.23|16598.23|10
1628484080000|2021-08-09 04:41:20|16720.36|16600.36|16718.79|16598.79|16720.44|16600.44|16718.79|16598.79|10
1628484090000|2021-08-09 04:41:30|16718.94|16598.94|16718.61|16598.61|16719.4|16599.4|16718.61|16598.61|10
1628484100000|2021-08-09 04:41:40|16718.55|16598.55|16719.39|16599.39|16719.52|16599.52|16717.94|16597.94|10
1628484110000|2021-08-09 04:41:50|16719.38|16599.38|16719.78|16599.78|16720.23|16600.23|16718.96|16598.96|10
1628484120000|2021-08-09 04:42:00|16719.76|16599.76|16716.57|16596.57|16719.83|16599.83|16716.38|16596.38|10
1628484130000|2021-08-09 04:42:10|16716.42|16596.42|16716.71|16596.71|16716.71|16596.71|16714.92|16594.92|10
1628484140000|2021-08-09 04:42:20|16717.36|16597.36|16719.45|16599.45|16719.45|16599.45|16717.36|16597.36|10
1628484150000|2021-08-09 04:42:30|16718.97|16598.97|16721.05|16601.05|16721.13|16601.13|16718.78|16598.78|10
1628484160000|2021-08-09 04:42:40|16721.27|16601.27|16721.78|16601.78|16721.78|16601.78|16720.96|16600.96|8
1628484170000|2021-08-09 04:42:50|16721.76|16601.76|16724.12|16604.12|16724.12|16604.12|16721.76|16601.76|10
1628484180000|2021-08-09 04:43:00|16724.72|16604.72|16727.47|16607.47|16727.47|16607.47|16724.72|16604.72|10
1628484190000|2021-08-09 04:43:10|16727.77|16607.77|16726.95|16606.95|16727.79|16607.79|16726.09|16606.09|10
1628484200000|2021-08-09 04:43:20|16727.82|16607.82|16728.46|16608.46|16729.49|16609.49|16727.4|16607.4|10
1628484210000|2021-08-09 04:43:30|16728.88|16608.88|16730.6|16610.6|16730.6|16610.6|16728.81|16608.81|9
1628484220000|2021-08-09 04:43:40|16730.78|16610.78|16730.51|16610.51|16731.25|16611.25|16730.32|16610.32|9
1628484230000|2021-08-09 04:43:50|16730.5|16610.5|16728.43|16608.43|16730.5|16610.5|16727.23|16607.23|10
1628484240000|2021-08-09 04:44:00|16728.07|16608.07|16731.77|16611.77|16731.77|16611.77|16728.07|16608.07|10
1628484250000|2021-08-09 04:44:10|16731.28|16611.28|16732.11|16612.11|16733.12|16613.12|16731.28|16611.28|10
1628484260000|2021-08-09 04:44:20|16732.25|16612.25|16731.08|16611.08|16732.25|16612.25|16731.08|16611.08|10
1628484270000|2021-08-09 04:44:30|16731.94|16611.94|16731.21|16611.21|16731.94|16611.94|16730.74|16610.74|10
1628484280000|2021-08-09 04:44:40|16730.98|16610.98|16728.82|16608.82|16731|16611|16728.35|16608.35|10
1628484290000|2021-08-09 04:44:50|16728.83|16608.83|16732.11|16612.11|16732.24|16612.24|16728.83|16608.83|10
1628484300000|2021-08-09 04:45:00|16732.3|16612.3|16736.35|16616.35|16736.35|16616.35|16732.3|16612.3|10
1628484310000|2021-08-09 04:45:10|16735.23|16615.23|16739.32|16619.32|16739.32|16619.32|16735.23|16615.23|10
1628484320000|2021-08-09 04:45:20|16739.7|16619.7|16739.34|16619.34|16739.77|16619.77|16739.21|16619.21|10
1628484330000|2021-08-09 04:45:30|16739.4|16619.4|16738.49|16618.49|16739.4|16619.4|16738.3|16618.3|10
1628484340000|2021-08-09 04:45:40|16737.95|16617.95|16738.2|16618.2|16738.36|16618.36|16737.57|16617.57|10
1628484350000|2021-08-09 04:45:50|16738.37|16618.37|16738.04|16618.04|16738.37|16618.37|16738.03|16618.03|9
1628484360000|2021-08-09 04:46:00|16737.91|16617.91|16736.05|16616.05|16737.91|16617.91|16736.05|16616.05|9
1628484370000|2021-08-09 04:46:10|16735.74|16615.74|16736.19|16616.19|16736.73|16616.73|16735.67|16615.67|10
1628484380000|2021-08-09 04:46:20|16737.23|16617.23|16734.29|16614.29|16737.23|16617.23|16734.29|16614.29|10
1628484390000|2021-08-09 04:46:30|16733.95|16613.95|16731.7|16611.7|16733.95|16613.95|16731.7|16611.7|10
1628484400000|2021-08-09 04:46:40|16730.02|16610.02|16732.89|16612.89|16732.89|16612.89|16729.43|16609.43|10
1628484410000|2021-08-09 04:46:50|16732.81|16612.81|16731.99|16611.99|16732.81|16612.81|16731.89|16611.89|10
1628484420000|2021-08-09 04:47:00|16732.05|16612.05|16730.61|16610.61|16733.08|16613.08|16730.61|16610.61|10
1628484430000|2021-08-09 04:47:10|16730.34|16610.34|16726.49|16606.49|16730.34|16610.34|16726.49|16606.49|9
1628484440000|2021-08-09 04:47:20|16724.96|16604.96|16726.11|16606.11|16726.67|16606.67|16724.96|16604.96|10
1628484450000|2021-08-09 04:47:30|16726.22|16606.22|16725.97|16605.97|16726.29|16606.29|16725.93|16605.93|9
1628484460000|2021-08-09 04:47:40|16725.16|16605.16|16722.09|16602.09|16725.16|16605.16|16722.09|16602.09|9
1628484470000|2021-08-09 04:47:50|16722.28|16602.28|16723.04|16603.04|16723.58|16603.58|16722.28|16602.28|9
1628484480000|2021-08-09 04:48:00|16722.82|16602.82|16722.9|16602.9|16723.06|16603.06|16722.68|16602.68|10
1628484490000|2021-08-09 04:48:10|16722.72|16602.72|16725.2|16605.2|16726.05|16606.05|16721.47|16601.47|10
1628484500000|2021-08-09 04:48:20|16727.15|16607.15|16727.93|16607.93|16728.03|16608.03|16727.15|16607.15|10
1628484510000|2021-08-09 04:48:30|16728.08|16608.08|16729.89|16609.89|16729.89|16609.89|16728.08|16608.08|10
1628484520000|2021-08-09 04:48:40|16730.33|16610.33|16731.59|16611.59|16732.02|16612.02|16730.22|16610.22|9
1628484530000|2021-08-09 04:48:50|16731.65|16611.65|16731.07|16611.07|16731.65|16611.65|16730.8|16610.8|10
1628484540000|2021-08-09 04:49:00|16731.2|16611.2|16731.34|16611.34|16731.57|16611.57|16730.95|16610.95|9
1628484550000|2021-08-09 04:49:10|16732.73|16612.73|16733.82|16613.82|16734.47|16614.47|16732.73|16612.73|9
1628484560000|2021-08-09 04:49:20|16733.9|16613.9|16736.59|16616.59|16736.7|16616.7|16733.9|16613.9|10
1628484570000|2021-08-09 04:49:30|16736.77|16616.77|16735|16615|16737.16|16617.16|16734.75|16614.75|9
1628484580000|2021-08-09 04:49:40|16734.9|16614.9|16735.52|16615.52|16735.56|16615.56|16734.49|16614.49|9
1628484590000|2021-08-09 04:49:50|16734.67|16614.67|16732.44|16612.44|16735.05|16615.05|16732.44|16612.44|10
1628484600000|2021-08-09 04:50:00|16732.37|16612.37|16729.53|16609.53|16732.37|16612.37|16729.53|16609.53|10
1628484610000|2021-08-09 04:50:10|16728.85|16608.85|16726.52|16606.52|16728.85|16608.85|16726.51|16606.51|8
1628484620000|2021-08-09 04:50:20|16726.64|16606.64|16724.74|16604.74|16727.66|16607.66|16724.74|16604.74|10
1628484630000|2021-08-09 04:50:30|16725.06|16605.06|16725.62|16605.62|16725.97|16605.97|16725.06|16605.06|9
1628484640000|2021-08-09 04:50:40|16725.73|16605.73|16723.76|16603.76|16726.24|16606.24|16723.76|16603.76|10
1628484650000|2021-08-09 04:50:50|16723.89|16603.89|16723.72|16603.72|16724.1|16604.1|16723.72|16603.72|10
1628484660000|2021-08-09 04:51:00|16723.32|16603.32|16723.56|16603.56|16723.63|16603.63|16723.3|16603.3|8
1628484670000|2021-08-09 04:51:10|16723.49|16603.49|16722.29|16602.29|16723.63|16603.63|16722.02|16602.02|10
1628484680000|2021-08-09 04:51:20|16722.14|16602.14|16723.5|16603.5|16723.91|16603.91|16722.14|16602.14|9
1628484690000|2021-08-09 04:51:30|16724.76|16604.76|16721.14|16601.14|16724.76|16604.76|16721.13|16601.13|10
1628484700000|2021-08-09 04:51:40|16722.17|16602.17|16721.27|16601.27|16722.42|16602.42|16721.27|16601.27|9
1628484710000|2021-08-09 04:51:50|16721.18|16601.18|16717.02|16597.02|16721.18|16601.18|16717.02|16597.02|10
1628484720000|2021-08-09 04:52:00|16717.5|16597.5|16715.89|16595.89|16717.5|16597.5|16715.89|16595.89|10
1628484730000|2021-08-09 04:52:10|16715.88|16595.88|16715.24|16595.24|16716.32|16596.32|16715.24|16595.24|10
1628484740000|2021-08-09 04:52:20|16715.23|16595.23|16713.71|16593.71|16715.23|16595.23|16713.41|16593.41|8
1628484750000|2021-08-09 04:52:30|16714.85|16594.85|16713.33|16593.33|16714.85|16594.85|16713.32|16593.32|10
1628484760000|2021-08-09 04:52:40|16712.26|16592.26|16712.19|16592.19|16712.39|16592.39|16712.18|16592.18|6
1628484770000|2021-08-09 04:52:50|16711.72|16591.72|16713.17|16593.17|16714.29|16594.29|16711.72|16591.72|10
1628484780000|2021-08-09 04:53:00|16713.1|16593.1|16713.26|16593.26|16713.67|16593.67|16712.74|16592.74|10
1628484790000|2021-08-09 04:53:10|16712.94|16592.94|16712.14|16592.14|16713.22|16593.22|16712.11|16592.11|10
1628484800000|2021-08-09 04:53:20|16711.96|16591.96|16712.82|16592.82|16713.26|16593.26|16711.51|16591.51|10
1628484810000|2021-08-09 04:53:30|16712.7|16592.7|16712.69|16592.69|16712.93|16592.93|16711.38|16591.38|9
1628484820000|2021-08-09 04:53:40|16712.62|16592.62|16711.08|16591.08|16712.62|16592.62|16711.08|16591.08|10
1628484830000|2021-08-09 04:53:50|16707.47|16587.47|16699.48|16579.48|16707.47|16587.47|16699.48|16579.48|10
1628484840000|2021-08-09 04:54:00|16698.68|16578.68|16694.95|16574.95|16698.68|16578.68|16694.95|16574.95|10
1628484850000|2021-08-09 04:54:10|16694.61|16574.61|16690.64|16570.64|16694.61|16574.61|16690.19|16570.19|10
1628484860000|2021-08-09 04:54:20|16690.01|16570.01|16689.15|16569.15|16690.01|16570.01|16686.08|16566.08|10
1628484870000|2021-08-09 04:54:30|16689.19|16569.19|16691.26|16571.26|16691.29|16571.29|16689.19|16569.19|10
1628484880000|2021-08-09 04:54:40|16692.19|16572.19|16692.95|16572.95|16693.54|16573.54|16692.16|16572.16|10
1628484890000|2021-08-09 04:54:50|16693.02|16573.02|16693.08|16573.08|16693.74|16573.74|16692.36|16572.36|10
1628484900000|2021-08-09 04:55:00|16693.21|16573.21|16693.63|16573.63|16693.64|16573.64|16693.07|16573.07|9
1628484910000|2021-08-09 04:55:10|16693.65|16573.65|16695.44|16575.44|16695.54|16575.54|16693.65|16573.65|10
1628484920000|2021-08-09 04:55:20|16695.37|16575.37|16697.04|16577.04|16697.04|16577.04|16694.97|16574.97|9
1628484930000|2021-08-09 04:55:30|16698.66|16578.66|16699.79|16579.79|16699.79|16579.79|16698.5|16578.5|10
1628484940000|2021-08-09 04:55:40|16699.84|16579.84|16699.77|16579.77|16700.35|16580.35|16699.1|16579.1|10
1628484950000|2021-08-09 04:55:50|16700.1|16580.1|16699.16|16579.16|16700.39|16580.39|16699.07|16579.07|9
1628484960000|2021-08-09 04:56:00|16699.17|16579.17|16699.62|16579.62|16699.62|16579.62|16699.14|16579.14|9
1628484970000|2021-08-09 04:56:10|16699.4|16579.4|16700.87|16580.87|16700.93|16580.93|16699.32|16579.32|10
1628484980000|2021-08-09 04:56:20|16701.23|16581.23|16698.67|16578.67|16701.23|16581.23|16698.67|16578.67|10
1628484990000|2021-08-09 04:56:30|16698.5|16578.5|16697.62|16577.62|16698.5|16578.5|16696.74|16576.74|9
1628485000000|2021-08-09 04:56:40|16696.84|16576.84|16698.35|16578.35|16698.57|16578.57|16696.84|16576.84|8
1628485010000|2021-08-09 04:56:50|16698.73|16578.73|16698.94|16578.94|16698.94|16578.94|16697.66|16577.66|9
1628485020000|2021-08-09 04:57:00|16698.65|16578.65|16697.39|16577.39|16698.65|16578.65|16697.18|16577.18|10
1628485030000|2021-08-09 04:57:10|16697.34|16577.34|16697.19|16577.19|16697.45|16577.45|16696.89|16576.89|9
1628485040000|2021-08-09 04:57:20|16697.12|16577.12|16696.98|16576.98|16697.12|16577.12|16696.78|16576.78|8
1628485050000|2021-08-09 04:57:30|16696.96|16576.96|16695.88|16575.88|16697.06|16577.06|16695.88|16575.88|9
1628485060000|2021-08-09 04:57:40|16695.74|16575.74|16695.27|16575.27|16695.79|16575.79|16695.27|16575.27|10
1628485070000|2021-08-09 04:57:50|16695.23|16575.23|16695.12|16575.12|16695.23|16575.23|16694.51|16574.51|9
1628485080000|2021-08-09 04:58:00|16694.98|16574.98|16695.56|16575.56|16696.16|16576.16|16694.98|16574.98|9
1628485090000|2021-08-09 04:58:10|16695.47|16575.47|16695.69|16575.69|16695.69|16575.69|16695.19|16575.19|9
1628485100000|2021-08-09 04:58:20|16696.03|16576.03|16696.87|16576.87|16697.05|16577.05|16696.03|16576.03|9
1628485110000|2021-08-09 04:58:30|16697.42|16577.42|16700.63|16580.63|16700.63|16580.63|16697.42|16577.42|10
1628485120000|2021-08-09 04:58:40|16700.5|16580.5|16701.37|16581.37|16701.47|16581.47|16700.5|16580.5|10
1628485130000|2021-08-09 04:58:50|16701.47|16581.47|16704.48|16584.48|16704.48|16584.48|16701.47|16581.47|9
1628485140000|2021-08-09 04:59:00|16704.47|16584.47|16708.75|16588.75|16708.75|16588.75|16704.47|16584.47|10
1628485150000|2021-08-09 04:59:10|16708.97|16588.97|16708.09|16588.09|16709.89|16589.89|16707.98|16587.98|10
1628485160000|2021-08-09 04:59:20|16708.33|16588.33|16708.29|16588.29|16708.33|16588.33|16706.86|16586.86|10
1628485170000|2021-08-09 04:59:30|16708.25|16588.25|16709.19|16589.19|16709.91|16589.91|16708.21|16588.21|9
1628485180000|2021-08-09 04:59:40|16709.9|16589.9|16715.21|16595.21|16715.21|16595.21|16709.9|16589.9|9
1628485190000|2021-08-09 04:59:50|16716.05|16596.05|16717.79|16597.79|16718.08|16598.08|16716.05|16596.05|10
1628485200000|2021-08-09 05:00:00|16717.47|16597.47|16715.43|16595.43|16718.85|16598.85|16715.43|16595.43|10
1628485210000|2021-08-09 05:00:10|16713.31|16593.31|16712.83|16592.83|16713.57|16593.57|16710.81|16590.81|10
1628485220000|2021-08-09 05:00:20|16713.06|16593.06|16715.35|16595.35|16715.35|16595.35|16712.91|16592.91|10
1628485230000|2021-08-09 05:00:30|16715.67|16595.67|16721.99|16601.99|16721.99|16601.99|16715.67|16595.67|10
1628485240000|2021-08-09 05:00:40|16722.24|16602.24|16726.82|16606.82|16726.82|16606.82|16722.24|16602.24|10
1628485250000|2021-08-09 05:00:50|16727.57|16607.57|16729.51|16609.51|16729.51|16609.51|16727.57|16607.57|10
1628485260000|2021-08-09 05:01:00|16729.63|16609.63|16728.97|16608.97|16729.63|16609.63|16728.45|16608.45|9
1628485270000|2021-08-09 05:01:10|16729.5|16609.5|16734.54|16614.54|16734.85|16614.85|16729.5|16609.5|9
1628485280000|2021-08-09 05:01:20|16735.06|16615.06|16736.34|16616.34|16737.07|16617.07|16735.06|16615.06|10
1628485290000|2021-08-09 05:01:30|16736.24|16616.24|16732.77|16612.77|16736.78|16616.78|16732.77|16612.77|10
1628485300000|2021-08-09 05:01:40|16732.42|16612.42|16730.23|16610.23|16732.57|16612.57|16730.23|16610.23|10
1628485310000|2021-08-09 05:01:50|16730.13|16610.13|16725.03|16605.03|16730.13|16610.13|16724.22|16604.22|9
1628485320000|2021-08-09 05:02:00|16724.27|16604.27|16721.2|16601.2|16724.27|16604.27|16720.82|16600.82|10
1628485330000|2021-08-09 05:02:10|16720.74|16600.74|16718.33|16598.33|16720.74|16600.74|16718.3|16598.3|10
1628485340000|2021-08-09 05:02:20|16718.14|16598.14|16715.6|16595.6|16718.14|16598.14|16715.6|16595.6|9
1628485350000|2021-08-09 05:02:30|16715.64|16595.64|16717.25|16597.25|16717.46|16597.46|16715.31|16595.31|9
1628485360000|2021-08-09 05:02:40|16717.13|16597.13|16717.64|16597.64|16718.06|16598.06|16717.13|16597.13|9
1628485370000|2021-08-09 05:02:50|16718.66|16598.66|16721.63|16601.63|16722.05|16602.05|16718.66|16598.66|9
1628485380000|2021-08-09 05:03:00|16721.98|16601.98|16720.11|16600.11|16722.54|16602.54|16720.11|16600.11|10
1628485390000|2021-08-09 05:03:10|16719.56|16599.56|16720.38|16600.38|16720.78|16600.78|16718.64|16598.64|10
1628485400000|2021-08-09 05:03:20|16719.99|16599.99|16722.51|16602.51|16722.51|16602.51|16719.99|16599.99|9
1628485410000|2021-08-09 05:03:30|16722.91|16602.91|16724.53|16604.53|16724.57|16604.57|16722.91|16602.91|9
1628485420000|2021-08-09 05:03:40|16724.56|16604.56|16722.91|16602.91|16724.56|16604.56|16722.02|16602.02|10
1628485430000|2021-08-09 05:03:50|16723.05|16603.05|16721.09|16601.09|16723.05|16603.05|16719.18|16599.18|9
1628485440000|2021-08-09 05:04:00|16720.87|16600.87|16720.31|16600.31|16721.05|16601.05|16720.21|16600.21|10
1628485450000|2021-08-09 05:04:10|16720.26|16600.26|16719.9|16599.9|16720.48|16600.48|16719.6|16599.6|8
1628485460000|2021-08-09 05:04:20|16719.24|16599.24|16718.82|16598.82|16719.58|16599.58|16718.82|16598.82|9
1628485470000|2021-08-09 05:04:30|16719|16599|16717.16|16597.16|16719|16599|16716.95|16596.95|9
1628485480000|2021-08-09 05:04:40|16717.07|16597.07|16712.85|16592.85|16717.07|16597.07|16712.85|16592.85|10
1628485490000|2021-08-09 05:04:50|16712.81|16592.81|16714.64|16594.64|16714.64|16594.64|16712.5|16592.5|9
1628485500000|2021-08-09 05:05:00|16714.52|16594.52|16715.86|16595.86|16715.86|16595.86|16714.08|16594.08|10
1628485510000|2021-08-09 05:05:10|16716.38|16596.38|16717.55|16597.55|16717.67|16597.67|16716.38|16596.38|10
1628485520000|2021-08-09 05:05:20|16717.53|16597.53|16725.99|16605.99|16725.99|16605.99|16716.37|16596.37|10
1628485530000|2021-08-09 05:05:30|16726.44|16606.44|16732.87|16612.87|16733.34|16613.34|16726.44|16606.44|10
1628485540000|2021-08-09 05:05:40|16733.08|16613.08|16742.06|16622.06|16742.06|16622.06|16733.08|16613.08|10
1628485550000|2021-08-09 05:05:50|16742.37|16622.37|16741.41|16621.41|16743.16|16623.16|16741.41|16621.41|10
1628485560000|2021-08-09 05:06:00|16741.11|16621.11|16743.92|16623.92|16743.92|16623.92|16741.11|16621.11|10
1628485570000|2021-08-09 05:06:10|16743.9|16623.9|16745.13|16625.13|16745.54|16625.54|16743.6|16623.6|10
1628485580000|2021-08-09 05:06:20|16744.61|16624.61|16744.72|16624.72|16744.77|16624.77|16744.49|16624.49|9
1628485590000|2021-08-09 05:06:30|16745.28|16625.28|16745.7|16625.7|16745.72|16625.72|16744.8|16624.8|9
1628485600000|2021-08-09 05:06:40|16745.28|16625.28|16744.51|16624.51|16745.28|16625.28|16744.51|16624.51|10
1628485610000|2021-08-09 05:06:50|16744.32|16624.32|16746.37|16626.37|16746.42|16626.42|16744.32|16624.32|9
1628485620000|2021-08-09 05:07:00|16747.32|16627.32|16751.34|16631.34|16751.88|16631.88|16747.32|16627.32|10
1628485630000|2021-08-09 05:07:10|16751.17|16631.17|16752.91|16632.91|16753.75|16633.75|16751.08|16631.08|10
1628485640000|2021-08-09 05:07:20|16753.36|16633.36|16755.17|16635.17|16755.18|16635.18|16753.36|16633.36|9
1628485650000|2021-08-09 05:07:30|16755.43|16635.43|16756.21|16636.21|16756.33|16636.33|16754.99|16634.99|10
1628485660000|2021-08-09 05:07:40|16755.04|16635.04|16756.53|16636.53|16756.53|16636.53|16755.04|16635.04|10
1628485670000|2021-08-09 05:07:50|16757.64|16637.64|16760.46|16640.46|16760.46|16640.46|16757.45|16637.45|9
1628485680000|2021-08-09 05:08:00|16760.91|16640.91|16758.56|16638.56|16760.91|16640.91|16758.27|16638.27|10
1628485690000|2021-08-09 05:08:10|16758.89|16638.89|16757.94|16637.94|16758.89|16638.89|16757.88|16637.88|10
1628485700000|2021-08-09 05:08:20|16757.73|16637.73|16754.7|16634.7|16758.74|16638.74|16754.34|16634.34|10
1628485710000|2021-08-09 05:08:30|16754.9|16634.9|16758.18|16638.18|16758.18|16638.18|16754.75|16634.75|10
1628485720000|2021-08-09 05:08:40|16759.36|16639.36|16757.8|16637.8|16760.14|16640.14|16757.8|16637.8|10
1628485730000|2021-08-09 05:08:50|16756.45|16636.45|16754.73|16634.73|16756.79|16636.79|16754.69|16634.69|10
1628485740000|2021-08-09 05:09:00|16754.84|16634.84|16753.47|16633.47|16754.84|16634.84|16753.47|16633.47|10
1628485750000|2021-08-09 05:09:10|16751.98|16631.98|16751.52|16631.52|16751.98|16631.98|16751.01|16631.01|10
1628485760000|2021-08-09 05:09:20|16751.32|16631.32|16752.52|16632.52|16752.52|16632.52|16751.14|16631.14|10
1628485770000|2021-08-09 05:09:30|16752.56|16632.56|16753.11|16633.11|16754.62|16634.62|16752.03|16632.03|10
1628485780000|2021-08-09 05:09:40|16753.61|16633.61|16752.61|16632.61|16753.61|16633.61|16752.61|16632.61|7
1628485790000|2021-08-09 05:09:50|16752.59|16632.59|16753.87|16633.87|16753.87|16633.87|16752.25|16632.25|9
1628485800000|2021-08-09 05:10:00|16754.06|16634.06|16753.59|16633.59|16754.63|16634.63|16753.22|16633.22|9
1628485810000|2021-08-09 05:10:10|16753.66|16633.66|16749.89|16629.89|16753.66|16633.66|16749.29|16629.29|9
1628485820000|2021-08-09 05:10:20|16749.04|16629.04|16749.66|16629.66|16749.66|16629.66|16748|16628|9
1628485830000|2021-08-09 05:10:30|16749.9|16629.9|16749.65|16629.65|16749.94|16629.94|16748.52|16628.52|10
1628485840000|2021-08-09 05:10:40|16749.66|16629.66|16749.56|16629.56|16750.17|16630.17|16749.55|16629.55|10
1628485850000|2021-08-09 05:10:50|16749.32|16629.32|16750.68|16630.68|16750.68|16630.68|16749.22|16629.22|8
1628485860000|2021-08-09 05:11:00|16750.7|16630.7|16752.07|16632.07|16752.07|16632.07|16750.46|16630.46|9
1628485870000|2021-08-09 05:11:10|16752.26|16632.26|16752.33|16632.33|16752.54|16632.54|16752.17|16632.17|9
1628485880000|2021-08-09 05:11:20|16752.31|16632.31|16751.86|16631.86|16752.31|16632.31|16751.79|16631.79|9
1628485890000|2021-08-09 05:11:30|16751.85|16631.85|16750.96|16630.96|16751.85|16631.85|16750.96|16630.96|9
1628485900000|2021-08-09 05:11:40|16750.93|16630.93|16751.72|16631.72|16751.82|16631.82|16750.93|16630.93|10
1628485910000|2021-08-09 05:11:50|16751.8|16631.8|16751.89|16631.89|16752.07|16632.07|16751.77|16631.77|9
1628485920000|2021-08-09 05:12:00|16751.7|16631.7|16750.4|16630.4|16751.71|16631.71|16750.4|16630.4|10
1628485930000|2021-08-09 05:12:10|16750.39|16630.39|16750.64|16630.64|16750.69|16630.69|16750.39|16630.39|9
1628485940000|2021-08-09 05:12:20|16750.43|16630.43|16749.92|16629.92|16750.43|16630.43|16749.23|16629.23|8
1628485950000|2021-08-09 05:12:30|16750.55|16630.55|16750.84|16630.84|16750.88|16630.88|16750.26|16630.26|9
1628485960000|2021-08-09 05:12:40|16749.65|16629.65|16748.5|16628.5|16750.69|16630.69|16748.5|16628.5|9
1628485970000|2021-08-09 05:12:50|16748.57|16628.57|16749.2|16629.2|16749.2|16629.2|16748.42|16628.42|10
1628485980000|2021-08-09 05:13:00|16749.1|16629.1|16748.93|16628.93|16749.32|16629.32|16748.81|16628.81|10
1628485990000|2021-08-09 05:13:10|16748.86|16628.86|16749.65|16629.65|16750.16|16630.16|16748.86|16628.86|10
1628486000000|2021-08-09 05:13:20|16749.47|16629.47|16747.6|16627.6|16749.49|16629.49|16747.41|16627.41|10
1628486010000|2021-08-09 05:13:30|16747.64|16627.64|16748.61|16628.61|16749.04|16629.04|16747.58|16627.58|10
1628486020000|2021-08-09 05:13:40|16748.72|16628.72|16749.13|16629.13|16749.34|16629.34|16748.72|16628.72|9
1628486030000|2021-08-09 05:13:50|16749.09|16629.09|16752.18|16632.18|16752.18|16632.18|16749.09|16629.09|10
1628486040000|2021-08-09 05:14:00|16751.71|16631.71|16751.1|16631.1|16752.3|16632.3|16751.1|16631.1|8
1628486050000|2021-08-09 05:14:10|16751.14|16631.14|16751.57|16631.57|16751.66|16631.66|16750.75|16630.75|10
1628486060000|2021-08-09 05:14:20|16751.52|16631.52|16749.72|16629.72|16751.54|16631.54|16749.64|16629.64|10
1628486070000|2021-08-09 05:14:30|16750.16|16630.16|16751.28|16631.28|16751.3|16631.3|16749.98|16629.98|10
1628486080000|2021-08-09 05:14:40|16751.37|16631.37|16749.59|16629.59|16751.45|16631.45|16749.56|16629.56|10
1628486090000|2021-08-09 05:14:50|16749.61|16629.61|16749.87|16629.87|16749.88|16629.88|16749.53|16629.53|9
1628486100000|2021-08-09 05:15:00|16749.75|16629.75|16751|16631|16751.53|16631.53|16749.24|16629.24|10
1628486110000|2021-08-09 05:15:10|16751.1|16631.1|16748.98|16628.98|16751.56|16631.56|16748.98|16628.98|10
1628486120000|2021-08-09 05:15:20|16747.63|16627.63|16746.46|16626.46|16748.25|16628.25|16746.29|16626.29|10
1628486130000|2021-08-09 05:15:30|16746.6|16626.6|16743.66|16623.66|16747.48|16627.48|16743.66|16623.66|10
1628486140000|2021-08-09 05:15:40|16743.43|16623.43|16741.9|16621.9|16743.43|16623.43|16741.84|16621.84|9
1628486150000|2021-08-09 05:15:50|16741.55|16621.55|16738.79|16618.79|16741.55|16621.55|16738.79|16618.79|10
1628486160000|2021-08-09 05:16:00|16738.78|16618.78|16739.27|16619.27|16739.58|16619.58|16738.49|16618.49|10
1628486170000|2021-08-09 05:16:10|16739.08|16619.08|16738.98|16618.98|16739.15|16619.15|16738.66|16618.66|9
1628486180000|2021-08-09 05:16:20|16738.57|16618.57|16737.05|16617.05|16738.75|16618.75|16737.05|16617.05|10
1628486190000|2021-08-09 05:16:30|16736.9|16616.9|16738.43|16618.43|16738.71|16618.71|16736.47|16616.47|9
1628486200000|2021-08-09 05:16:40|16738.4|16618.4|16734.89|16614.89|16738.4|16618.4|16734.57|16614.57|9
1628486210000|2021-08-09 05:16:50|16734.12|16614.12|16735.6|16615.6|16735.72|16615.72|16733.64|16613.64|10
1628486220000|2021-08-09 05:17:00|16735.71|16615.71|16736.71|16616.71|16736.71|16616.71|16735.56|16615.56|8
1628486230000|2021-08-09 05:17:10|16737.01|16617.01|16735.54|16615.54|16737.01|16617.01|16735.54|16615.54|10
1628486240000|2021-08-09 05:17:20|16735.46|16615.46|16738.4|16618.4|16738.54|16618.54|16735.46|16615.46|10
1628486250000|2021-08-09 05:17:30|16736.89|16616.89|16737.7|16617.7|16738.21|16618.21|16736.89|16616.89|10
1628486260000|2021-08-09 05:17:40|16737.57|16617.57|16737.4|16617.4|16737.57|16617.57|16737.18|16617.18|10
1628486270000|2021-08-09 05:17:50|16737.35|16617.35|16737.95|16617.95|16737.95|16617.95|16736.92|16616.92|10
1628486280000|2021-08-09 05:18:00|16738.03|16618.03|16739.63|16619.63|16739.63|16619.63|16737.67|16617.67|9
1628486290000|2021-08-09 05:18:10|16739.77|16619.77|16741.69|16621.69|16741.72|16621.72|16739.77|16619.77|8
1628486300000|2021-08-09 05:18:20|16741.57|16621.57|16739.74|16619.74|16741.64|16621.64|16739.74|16619.74|10
1628486310000|2021-08-09 05:18:30|16739.5|16619.5|16741.41|16621.41|16741.53|16621.53|16739.5|16619.5|9
1628486320000|2021-08-09 05:18:40|16741.46|16621.46|16740.16|16620.16|16741.51|16621.51|16740.16|16620.16|10
1628486330000|2021-08-09 05:18:50|16740.08|16620.08|16739.7|16619.7|16740.08|16620.08|16738.77|16618.77|8
1628486340000|2021-08-09 05:19:00|16739.77|16619.77|16736.01|16616.01|16739.77|16619.77|16736.01|16616.01|10
1628486350000|2021-08-09 05:19:10|16735.81|16615.81|16734.86|16614.86|16735.94|16615.94|16734.86|16614.86|10
1628486360000|2021-08-09 05:19:20|16734.39|16614.39|16732.31|16612.31|16734.39|16614.39|16732.31|16612.31|10
1628486370000|2021-08-09 05:19:30|16732.23|16612.23|16733.31|16613.31|16733.31|16613.31|16731.96|16611.96|10
1628486380000|2021-08-09 05:19:40|16733.45|16613.45|16731.2|16611.2|16733.5|16613.5|16730.89|16610.89|9
1628486390000|2021-08-09 05:19:50|16730.93|16610.93|16729.93|16609.93|16731.15|16611.15|16729.82|16609.82|10
1628486400000|2021-08-09 05:20:00|16730.21|16610.21|16729.37|16609.37|16730.21|16610.21|16729.37|16609.37|10
1628486410000|2021-08-09 05:20:10|16728.81|16608.81|16730.76|16610.76|16730.76|16610.76|16728.77|16608.77|10
1628486420000|2021-08-09 05:20:20|16732.15|16612.15|16735|16615|16735|16615|16730.96|16610.96|10
1628486430000|2021-08-09 05:20:30|16735.06|16615.06|16735.67|16615.67|16735.68|16615.68|16734.75|16614.75|9
1628486440000|2021-08-09 05:20:40|16735.68|16615.68|16737.87|16617.87|16737.87|16617.87|16735.51|16615.51|10
1628486450000|2021-08-09 05:20:50|16737.98|16617.98|16738.64|16618.64|16738.67|16618.67|16737.98|16617.98|8
1628486460000|2021-08-09 05:21:00|16738.56|16618.56|16739.45|16619.45|16739.45|16619.45|16738.56|16618.56|10
1628486470000|2021-08-09 05:21:10|16739.34|16619.34|16739.7|16619.7|16739.7|16619.7|16737.97|16617.97|8
1628486480000|2021-08-09 05:21:20|16739.91|16619.91|16740.01|16620.01|16740.84|16620.84|16739.76|16619.76|10
1628486490000|2021-08-09 05:21:30|16740.22|16620.22|16740.12|16620.12|16740.6|16620.6|16740.08|16620.08|8
1628486500000|2021-08-09 05:21:40|16740.1|16620.1|16740.49|16620.49|16740.55|16620.55|16739.81|16619.81|10
1628486510000|2021-08-09 05:21:50|16741.05|16621.05|16741.51|16621.51|16741.58|16621.58|16740.91|16620.91|9
1628486520000|2021-08-09 05:22:00|16741.54|16621.54|16742.52|16622.52|16742.63|16622.63|16741.54|16621.54|6
1628486530000|2021-08-09 05:22:10|16742.53|16622.53|16741.75|16621.75|16742.64|16622.64|16741.75|16621.75|8
1628486540000|2021-08-09 05:22:20|16741.87|16621.87|16743.41|16623.41|16743.41|16623.41|16741.87|16621.87|10
1628486550000|2021-08-09 05:22:30|16744.02|16624.02|16744.4|16624.4|16744.4|16624.4|16743.68|16623.68|8
1628486560000|2021-08-09 05:22:40|16744.41|16624.41|16745.62|16625.62|16745.62|16625.62|16743.43|16623.43|9
1628486570000|2021-08-09 05:22:50|16745.8|16625.8|16744.94|16624.94|16746.12|16626.12|16744.87|16624.87|9
1628486580000|2021-08-09 05:23:00|16744.98|16624.98|16747.46|16627.46|16747.46|16627.46|16744.98|16624.98|8
1628486590000|2021-08-09 05:23:10|16747.32|16627.32|16747.15|16627.15|16747.81|16627.81|16746.95|16626.95|10
1628486600000|2021-08-09 05:23:20|16747.61|16627.61|16746.68|16626.68|16747.62|16627.62|16746.38|16626.38|9
1628486610000|2021-08-09 05:23:30|16747.86|16627.86|16746.93|16626.93|16748.5|16628.5|16746.93|16626.93|10
1628486620000|2021-08-09 05:23:40|16747.38|16627.38|16748.95|16628.95|16749.06|16629.06|16747.38|16627.38|10
1628486630000|2021-08-09 05:23:50|16748.96|16628.96|16752.17|16632.17|16752.46|16632.46|16748.96|16628.96|10
1628486640000|2021-08-09 05:24:00|16752.58|16632.58|16755.22|16635.22|16755.22|16635.22|16752.58|16632.58|10
1628486650000|2021-08-09 05:24:10|16755.56|16635.56|16757.24|16637.24|16758.54|16638.54|16755.56|16635.56|10
1628486660000|2021-08-09 05:24:20|16757.05|16637.05|16753.41|16633.41|16758.61|16638.61|16753.41|16633.41|10
1628486670000|2021-08-09 05:24:30|16752.98|16632.98|16752.86|16632.86|16752.98|16632.98|16751.91|16631.91|10
1628486680000|2021-08-09 05:24:40|16752.91|16632.91|16754.02|16634.02|16754.02|16634.02|16752.87|16632.87|10
1628486690000|2021-08-09 05:24:50|16754.08|16634.08|16752.9|16632.9|16754.08|16634.08|16752.44|16632.44|9
1628486700000|2021-08-09 05:25:00|16752.36|16632.36|16747.42|16627.42|16752.36|16632.36|16747.42|16627.42|9
1628486710000|2021-08-09 05:25:10|16746.7|16626.7|16741.41|16621.41|16746.7|16626.7|16741.41|16621.41|10
1628486720000|2021-08-09 05:25:20|16741.02|16621.02|16739.11|16619.11|16741.02|16621.02|16737.85|16617.85|10
1628486730000|2021-08-09 05:25:30|16737.83|16617.83|16737.9|16617.9|16739.14|16619.14|16737.54|16617.54|10
1628486740000|2021-08-09 05:25:40|16738.04|16618.04|16737.84|16617.84|16738.43|16618.43|16737.11|16617.11|10
1628486750000|2021-08-09 05:25:50|16737.86|16617.86|16738.5|16618.5|16738.5|16618.5|16737.76|16617.76|10
1628486760000|2021-08-09 05:26:00|16738.48|16618.48|16740.92|16620.92|16740.92|16620.92|16738.23|16618.23|10
1628486770000|2021-08-09 05:26:10|16740.98|16620.98|16742.76|16622.76|16742.76|16622.76|16740.89|16620.89|10
1628486780000|2021-08-09 05:26:20|16743.09|16623.09|16740.89|16620.89|16743.09|16623.09|16740.89|16620.89|10
1628486790000|2021-08-09 05:26:30|16739.25|16619.25|16734.46|16614.46|16739.25|16619.25|16734.46|16614.46|10
1628486800000|2021-08-09 05:26:40|16734.03|16614.03|16736.23|16616.23|16736.27|16616.27|16733.67|16613.67|10
1628486810000|2021-08-09 05:26:50|16736.99|16616.99|16736.19|16616.19|16736.99|16616.99|16735.74|16615.74|9
1628486820000|2021-08-09 05:27:00|16736.02|16616.02|16736.37|16616.37|16737.26|16617.26|16736.02|16616.02|9
1628486830000|2021-08-09 05:27:10|16736.47|16616.47|16739.62|16619.62|16739.62|16619.62|16736.47|16616.47|9
1628486840000|2021-08-09 05:27:20|16739.94|16619.94|16743.23|16623.23|16743.23|16623.23|16739.94|16619.94|10
1628486850000|2021-08-09 05:27:30|16743.62|16623.62|16746.27|16626.27|16746.57|16626.57|16743.62|16623.62|10
1628486860000|2021-08-09 05:27:40|16746.46|16626.46|16744.87|16624.87|16746.46|16626.46|16744.87|16624.87|9
1628486870000|2021-08-09 05:27:50|16744.92|16624.92|16742.75|16622.75|16744.92|16624.92|16742.75|16622.75|10
1628486880000|2021-08-09 05:28:00|16742.74|16622.74|16741.47|16621.47|16742.74|16622.74|16741.45|16621.45|10
1628486890000|2021-08-09 05:28:10|16741.39|16621.39|16740.44|16620.44|16741.39|16621.39|16740.42|16620.42|10
1628486900000|2021-08-09 05:28:20|16740.27|16620.27|16740.46|16620.46|16740.46|16620.46|16740|16620|9
1628486910000|2021-08-09 05:28:30|16740.44|16620.44|16738.12|16618.12|16740.44|16620.44|16738.12|16618.12|9
1628486920000|2021-08-09 05:28:40|16738.08|16618.08|16739.47|16619.47|16739.83|16619.83|16738.07|16618.07|10
1628486930000|2021-08-09 05:28:50|16740.11|16620.11|16742.18|16622.18|16742.18|16622.18|16740.01|16620.01|9
1628486940000|2021-08-09 05:29:00|16742.73|16622.73|16744|16624|16744.18|16624.18|16742.72|16622.72|9
1628486950000|2021-08-09 05:29:10|16743.98|16623.98|16742.84|16622.84|16743.98|16623.98|16742|16622|10
1628486960000|2021-08-09 05:29:20|16743.57|16623.57|16744.2|16624.2|16744.2|16624.2|16741.9|16621.9|9
1628486970000|2021-08-09 05:29:30|16744.14|16624.14|16743.59|16623.59|16744.32|16624.32|16743.37|16623.37|9
1628486980000|2021-08-09 05:29:40|16744.34|16624.34|16744.94|16624.94|16745.79|16625.79|16744.34|16624.34|9
1628486990000|2021-08-09 05:29:50|16745.14|16625.14|16746.78|16626.78|16746.78|16626.78|16745.07|16625.07|10
1628487000000|2021-08-09 05:30:00|16747.06|16627.06|16748.61|16628.61|16748.61|16628.61|16747.06|16627.06|10
1628487010000|2021-08-09 05:30:10|16748.55|16628.55|16752.58|16632.58|16752.58|16632.58|16748.55|16628.55|9
1628487020000|2021-08-09 05:30:20|16753.09|16633.09|16754.91|16634.91|16756.07|16636.07|16753.09|16633.09|10
1628487030000|2021-08-09 05:30:30|16755.21|16635.21|16756.18|16636.18|16756.18|16636.18|16755.21|16635.21|9
1628487040000|2021-08-09 05:30:40|16756.43|16636.43|16757.2|16637.2|16757.66|16637.66|16756.43|16636.43|10
1628487050000|2021-08-09 05:30:50|16757.16|16637.16|16755.1|16635.1|16757.16|16637.16|16755.1|16635.1|8
1628487060000|2021-08-09 05:31:00|16754.99|16634.99|16757.07|16637.07|16757.07|16637.07|16754.89|16634.89|10
1628487070000|2021-08-09 05:31:10|16757.66|16637.66|16759.18|16639.18|16759.52|16639.52|16757.66|16637.66|8
1628487080000|2021-08-09 05:31:20|16759.39|16639.39|16759.29|16639.29|16760.97|16640.97|16759.29|16639.29|10
1628487090000|2021-08-09 05:31:30|16759.18|16639.18|16760.38|16640.38|16760.46|16640.46|16759.17|16639.17|9
1628487100000|2021-08-09 05:31:40|16760.35|16640.35|16760.64|16640.64|16760.85|16640.85|16760.17|16640.17|10
1628487110000|2021-08-09 05:31:50|16760.6|16640.6|16760.65|16640.65|16760.65|16640.65|16760.38|16640.38|8
1628487120000|2021-08-09 05:32:00|16760.62|16640.62|16760.49|16640.49|16760.67|16640.67|16760.39|16640.39|7
1628487130000|2021-08-09 05:32:10|16760.63|16640.63|16759.84|16639.84|16760.63|16640.63|16758.64|16638.64|9
1628487140000|2021-08-09 05:32:20|16759.99|16639.99|16761.34|16641.34|16761.34|16641.34|16759.99|16639.99|9
1628487150000|2021-08-09 05:32:30|16761.64|16641.64|16762.84|16642.84|16762.84|16642.84|16761.17|16641.17|10
1628487160000|2021-08-09 05:32:40|16762.65|16642.65|16760.71|16640.71|16762.65|16642.65|16760.71|16640.71|8
1628487170000|2021-08-09 05:32:50|16760.57|16640.57|16762.91|16642.91|16763.01|16643.01|16760.57|16640.57|10
1628487180000|2021-08-09 05:33:00|16762.8|16642.8|16757.92|16637.92|16762.95|16642.95|16757.92|16637.92|8
1628487190000|2021-08-09 05:33:10|16757.85|16637.85|16752.7|16632.7|16757.85|16637.85|16752.7|16632.7|10
1628487200000|2021-08-09 05:33:20|16750.49|16630.49|16749.56|16629.56|16750.49|16630.49|16748.85|16628.85|10
1628487210000|2021-08-09 05:33:30|16750.29|16630.29|16751.65|16631.65|16751.77|16631.77|16749.77|16629.77|10
1628487220000|2021-08-09 05:33:40|16751.59|16631.59|16751.4|16631.4|16752.37|16632.37|16751.4|16631.4|7
1628487230000|2021-08-09 05:33:50|16751.46|16631.46|16749.32|16629.32|16751.74|16631.74|16749.27|16629.27|10
1628487240000|2021-08-09 05:34:00|16749.49|16629.49|16747.06|16627.06|16749.55|16629.55|16746.39|16626.39|9
1628487250000|2021-08-09 05:34:10|16747.29|16627.29|16746.5|16626.5|16747.46|16627.46|16746.13|16626.13|10
1628487260000|2021-08-09 05:34:20|16746.84|16626.84|16745.75|16625.75|16746.84|16626.84|16745.17|16625.17|8
1628487270000|2021-08-09 05:34:30|16745.12|16625.12|16746.01|16626.01|16746.02|16626.02|16744.65|16624.65|9
1628487280000|2021-08-09 05:34:40|16746.08|16626.08|16744.83|16624.83|16746.12|16626.12|16744.83|16624.83|8
1628487290000|2021-08-09 05:34:50|16744.67|16624.67|16743.35|16623.35|16744.67|16624.67|16743.35|16623.35|9
1628487300000|2021-08-09 05:35:00|16743.29|16623.29|16742.23|16622.23|16743.29|16623.29|16741.53|16621.53|7
1628487310000|2021-08-09 05:35:10|16742.21|16622.21|16740.63|16620.63|16742.54|16622.54|16740.63|16620.63|9
1628487320000|2021-08-09 05:35:20|16738.6|16618.6|16732.7|16612.7|16738.6|16618.6|16732.7|16612.7|10
1628487330000|2021-08-09 05:35:30|16731.29|16611.29|16726.3|16606.3|16731.53|16611.53|16726.3|16606.3|9
1628487340000|2021-08-09 05:35:40|16726.24|16606.24|16723.97|16603.97|16726.24|16606.24|16723.52|16603.52|10
1628487350000|2021-08-09 05:35:50|16724.03|16604.03|16722.13|16602.13|16724.16|16604.16|16722.13|16602.13|10
1628487360000|2021-08-09 05:36:00|16722.52|16602.52|16720.95|16600.95|16722.76|16602.76|16720.95|16600.95|10
1628487370000|2021-08-09 05:36:10|16720.83|16600.83|16719.15|16599.15|16720.83|16600.83|16719.15|16599.15|10
1628487380000|2021-08-09 05:36:20|16718.86|16598.86|16714.82|16594.82|16718.86|16598.86|16714.82|16594.82|9
1628487390000|2021-08-09 05:36:30|16714.84|16594.84|16707.25|16587.25|16714.84|16594.84|16707.25|16587.25|10
1628487400000|2021-08-09 05:36:40|16706.37|16586.37|16706.1|16586.1|16706.37|16586.37|16705.53|16585.53|9
1628487410000|2021-08-09 05:36:50|16706.54|16586.54|16707.99|16587.99|16707.99|16587.99|16706.32|16586.32|10
1628487420000|2021-08-09 05:37:00|16708.05|16588.05|16708.1|16588.1|16708.1|16588.1|16706|16586|10
1628487430000|2021-08-09 05:37:10|16708.27|16588.27|16705.97|16585.97|16708.64|16588.64|16705.97|16585.97|10
1628487440000|2021-08-09 05:37:20|16706.22|16586.22|16707.04|16587.04|16708.11|16588.11|16706.22|16586.22|10
1628487450000|2021-08-09 05:37:30|16706.8|16586.8|16704.53|16584.53|16707.23|16587.23|16704.53|16584.53|10
1628487460000|2021-08-09 05:37:40|16704.62|16584.62|16702.02|16582.02|16704.62|16584.62|16702.02|16582.02|10
1628487470000|2021-08-09 05:37:50|16702.01|16582.01|16699.77|16579.77|16702.01|16582.01|16699.77|16579.77|9
1628487480000|2021-08-09 05:38:00|16699.53|16579.53|16699.1|16579.1|16699.53|16579.53|16698.71|16578.71|10
1628487490000|2021-08-09 05:38:10|16699.14|16579.14|16702.69|16582.69|16702.92|16582.92|16699.14|16579.14|10
1628487500000|2021-08-09 05:38:20|16703.3|16583.3|16705.6|16585.6|16705.6|16585.6|16701.94|16581.94|9
1628487510000|2021-08-09 05:38:30|16705.81|16585.81|16705.61|16585.61|16705.81|16585.81|16704.65|16584.65|8
1628487520000|2021-08-09 05:38:40|16705.49|16585.49|16705.05|16585.05|16707.18|16587.18|16704.94|16584.94|10
1628487530000|2021-08-09 05:38:50|16704.59|16584.59|16703.56|16583.56|16704.59|16584.59|16703.56|16583.56|8
1628487540000|2021-08-09 05:39:00|16703.42|16583.42|16703.44|16583.44|16705.5|16585.5|16703.42|16583.42|9
1628487550000|2021-08-09 05:39:10|16703.62|16583.62|16702.37|16582.37|16703.62|16583.62|16702.36|16582.36|7
1628487560000|2021-08-09 05:39:20|16703.78|16583.78|16702.78|16582.78|16703.78|16583.78|16702.28|16582.28|9
1628487570000|2021-08-09 05:39:30|16702.58|16582.58|16698.97|16578.97|16702.58|16582.58|16698.97|16578.97|10
1628487580000|2021-08-09 05:39:40|16699.04|16579.04|16697.01|16577.01|16699.04|16579.04|16697.01|16577.01|6
1628487590000|2021-08-09 05:39:50|16696.59|16576.59|16695.37|16575.37|16696.59|16576.59|16695.37|16575.37|10
1628487600000|2021-08-09 05:40:00|16695.25|16575.25|16691.65|16571.65|16695.25|16575.25|16691.65|16571.65|10
1628487610000|2021-08-09 05:40:10|16689.87|16569.87|16686.11|16566.11|16689.87|16569.87|16686.11|16566.11|10
1628487620000|2021-08-09 05:40:20|16685.94|16565.94|16689.26|16569.26|16689.26|16569.26|16685.94|16565.94|9
1628487630000|2021-08-09 05:40:30|16690.51|16570.51|16692.62|16572.62|16692.64|16572.64|16690.51|16570.51|8
1628487640000|2021-08-09 05:40:40|16692.54|16572.54|16696.45|16576.45|16696.45|16576.45|16692.54|16572.54|10
1628487650000|2021-08-09 05:40:50|16696.46|16576.46|16696.46|16576.46|16697.52|16577.52|16696.31|16576.31|10
1628487660000|2021-08-09 05:41:00|16696.5|16576.5|16696.91|16576.91|16697.13|16577.13|16696.27|16576.27|8
1628487670000|2021-08-09 05:41:10|16696.36|16576.36|16690.55|16570.55|16696.36|16576.36|16690.55|16570.55|9
1628487680000|2021-08-09 05:41:20|16690.66|16570.66|16690.36|16570.36|16690.66|16570.66|16688.39|16568.39|9
1628487690000|2021-08-09 05:41:30|16690.31|16570.31|16690.57|16570.57|16691.08|16571.08|16690.26|16570.26|9
1628487700000|2021-08-09 05:41:40|16691.04|16571.04|16693.08|16573.08|16693.29|16573.29|16691.04|16571.04|9
1628487710000|2021-08-09 05:41:50|16693.34|16573.34|16693.12|16573.12|16693.34|16573.34|16692.06|16572.06|10
1628487720000|2021-08-09 05:42:00|16693.15|16573.15|16695.24|16575.24|16696.48|16576.48|16693.15|16573.15|9
1628487730000|2021-08-09 05:42:10|16694.93|16574.93|16694.04|16574.04|16694.93|16574.93|16693.94|16573.94|10
1628487740000|2021-08-09 05:42:20|16694.06|16574.06|16693.72|16573.72|16694.25|16574.25|16693.58|16573.58|9
1628487750000|2021-08-09 05:42:30|16693.84|16573.84|16691.96|16571.96|16693.87|16573.87|16691.95|16571.95|10
1628487760000|2021-08-09 05:42:40|16692.42|16572.42|16692.21|16572.21|16692.42|16572.42|16691.63|16571.63|10
1628487770000|2021-08-09 05:42:50|16692.15|16572.15|16691.99|16571.99|16692.31|16572.31|16691.71|16571.71|9
1628487780000|2021-08-09 05:43:00|16691.97|16571.97|16693.25|16573.25|16693.25|16573.25|16691.97|16571.97|10
1628487790000|2021-08-09 05:43:10|16693.26|16573.26|16692.66|16572.66|16693.4|16573.4|16692.66|16572.66|9
1628487800000|2021-08-09 05:43:20|16692.76|16572.76|16691.25|16571.25|16692.76|16572.76|16691.06|16571.06|9
1628487810000|2021-08-09 05:43:30|16691.22|16571.22|16691.04|16571.04|16691.26|16571.26|16691.03|16571.03|9
1628487820000|2021-08-09 05:43:40|16691.22|16571.22|16691.37|16571.37|16691.43|16571.43|16691.08|16571.08|9
1628487830000|2021-08-09 05:43:50|16691.17|16571.17|16691.13|16571.13|16691.17|16571.17|16690.92|16570.92|10
1628487840000|2021-08-09 05:44:00|16690.93|16570.93|16690.29|16570.29|16691.38|16571.38|16690.21|16570.21|9
1628487850000|2021-08-09 05:44:10|16690.39|16570.39|16690.66|16570.66|16690.78|16570.78|16690.39|16570.39|8
1628487860000|2021-08-09 05:44:20|16692.03|16572.03|16690.73|16570.73|16692.03|16572.03|16690.73|16570.73|8
1628487870000|2021-08-09 05:44:30|16689.66|16569.66|16691.13|16571.13|16691.13|16571.13|16689.66|16569.66|10
1628487880000|2021-08-09 05:44:40|16690.43|16570.43|16690.43|16570.43|16690.55|16570.55|16690.32|16570.32|9
1628487890000|2021-08-09 05:44:50|16690.27|16570.27|16687.09|16567.09|16690.27|16570.27|16687.09|16567.09|9
1628487900000|2021-08-09 05:45:00|16685.96|16565.96|16680.27|16560.27|16685.97|16565.97|16680.27|16560.27|10
1628487910000|2021-08-09 05:45:10|16681.51|16561.51|16682.29|16562.29|16682.29|16562.29|16681.51|16561.51|10
1628487920000|2021-08-09 05:45:20|16682.7|16562.7|16685.43|16565.43|16685.43|16565.43|16682.7|16562.7|10
1628487930000|2021-08-09 05:45:30|16685.66|16565.66|16686.94|16566.94|16686.94|16566.94|16685.45|16565.45|10
1628487940000|2021-08-09 05:45:40|16686.96|16566.96|16687.68|16567.68|16688.7|16568.7|16686.96|16566.96|10
1628487950000|2021-08-09 05:45:50|16687.6|16567.6|16685.96|16565.96|16687.61|16567.61|16685.96|16565.96|9
1628487960000|2021-08-09 05:46:00|16685.39|16565.39|16679.65|16559.65|16685.39|16565.39|16679.65|16559.65|10
1628487970000|2021-08-09 05:46:10|16677.63|16557.63|16669.54|16549.54|16677.63|16557.63|16669.54|16549.54|10
1628487980000|2021-08-09 05:46:20|16668.82|16548.82|16668.14|16548.14|16668.82|16548.82|16667.68|16547.68|10
1628487990000|2021-08-09 05:46:30|16668.2|16548.2|16667.05|16547.05|16668.2|16548.2|16666.98|16546.98|10
1628488000000|2021-08-09 05:46:40|16667|16547|16662.6|16542.6|16667|16547|16662.6|16542.6|10
1628488010000|2021-08-09 05:46:50|16662.03|16542.03|16656.1|16536.1|16662.03|16542.03|16656.08|16536.08|10
1628488020000|2021-08-09 05:47:00|16656.53|16536.53|16651.42|16531.42|16656.74|16536.74|16651.42|16531.42|10
1628488030000|2021-08-09 05:47:10|16651.27|16531.27|16651.08|16531.08|16651.27|16531.27|16650.32|16530.32|9
1628488040000|2021-08-09 05:47:20|16652.61|16532.61|16647.07|16527.07|16652.96|16532.96|16646.98|16526.98|10
1628488050000|2021-08-09 05:47:30|16646.7|16526.7|16643.99|16523.99|16646.86|16526.86|16643.99|16523.99|9
1628488060000|2021-08-09 05:47:40|16642.47|16522.47|16637.54|16517.54|16642.75|16522.75|16637.54|16517.54|10
1628488070000|2021-08-09 05:47:50|16636.92|16516.92|16634.84|16514.84|16636.92|16516.92|16634.79|16514.79|9
1628488080000|2021-08-09 05:48:00|16635.06|16515.06|16634.9|16514.9|16635.06|16515.06|16633.16|16513.16|10
1628488090000|2021-08-09 05:48:10|16634.59|16514.59|16631.05|16511.05|16634.59|16514.59|16631.05|16511.05|10
1628488100000|2021-08-09 05:48:20|16630.35|16510.35|16628.2|16508.2|16630.35|16510.35|16627.53|16507.53|10
1628488110000|2021-08-09 05:48:30|16627.89|16507.89|16628.85|16508.85|16629.02|16509.02|16627.89|16507.89|10
1628488120000|2021-08-09 05:48:40|16627.9|16507.9|16630.66|16510.66|16630.66|16510.66|16627.9|16507.9|10
1628488130000|2021-08-09 05:48:50|16630.72|16510.72|16634.54|16514.54|16634.54|16514.54|16630.72|16510.72|10
1628488140000|2021-08-09 05:49:00|16634.93|16514.93|16638.41|16518.41|16638.41|16518.41|16634.93|16514.93|8
1628488150000|2021-08-09 05:49:10|16637.49|16517.49|16637.2|16517.2|16637.74|16517.74|16636.77|16516.77|10
1628488160000|2021-08-09 05:49:20|16637.05|16517.05|16635.53|16515.53|16637.15|16517.15|16635.53|16515.53|10
1628488170000|2021-08-09 05:49:30|16635.55|16515.55|16632.29|16512.29|16635.55|16515.55|16632.29|16512.29|9
1628488180000|2021-08-09 05:49:40|16632.14|16512.14|16632.73|16512.73|16632.91|16512.91|16632.14|16512.14|10
1628488190000|2021-08-09 05:49:50|16632.66|16512.66|16628.18|16508.18|16632.73|16512.73|16628.18|16508.18|10
1628488200000|2021-08-09 05:50:00|16628.08|16508.08|16621.57|16501.57|16628.08|16508.08|16621.57|16501.57|10
1628488210000|2021-08-09 05:50:10|16621.71|16501.71|16607.63|16487.63|16621.71|16501.71|16607.63|16487.63|10
1628488220000|2021-08-09 05:50:20|16607.87|16487.87|16604.85|16484.85|16607.87|16487.87|16604.85|16484.85|10
1628488230000|2021-08-09 05:50:30|16605.06|16485.06|16604.04|16484.04|16605.25|16485.25|16603.07|16483.07|10
1628488240000|2021-08-09 05:50:40|16604.3|16484.3|16607.77|16487.77|16607.77|16487.77|16604.3|16484.3|9
1628488250000|2021-08-09 05:50:50|16607.87|16487.87|16610.36|16490.36|16610.36|16490.36|16607.81|16487.81|10
1628488260000|2021-08-09 05:51:00|16610.41|16490.41|16612.54|16492.54|16612.54|16492.54|16609.8|16489.8|10
1628488270000|2021-08-09 05:51:10|16612.98|16492.98|16613.03|16493.03|16613.71|16493.71|16612.53|16492.53|10
1628488280000|2021-08-09 05:51:20|16613.06|16493.06|16612.25|16492.25|16613.11|16493.11|16611.88|16491.88|9
1628488290000|2021-08-09 05:51:30|16612.68|16492.68|16613.38|16493.38|16613.38|16493.38|16612.34|16492.34|9
1628488300000|2021-08-09 05:51:40|16613.26|16493.26|16611.94|16491.94|16613.26|16493.26|16610.14|16490.14|9
1628488310000|2021-08-09 05:51:50|16611.85|16491.85|16610.72|16490.72|16611.95|16491.95|16610.72|16490.72|7
1628488320000|2021-08-09 05:52:00|16610.6|16490.6|16609.51|16489.51|16610.76|16490.76|16609.51|16489.51|10
1628488330000|2021-08-09 05:52:10|16609.11|16489.11|16608.77|16488.77|16610.37|16490.37|16608.77|16488.77|10
1628488340000|2021-08-09 05:52:20|16608.78|16488.78|16607.26|16487.26|16609.23|16489.23|16607.26|16487.26|9
1628488350000|2021-08-09 05:52:30|16607.4|16487.4|16611.69|16491.69|16611.83|16491.83|16607.4|16487.4|9
1628488360000|2021-08-09 05:52:40|16612.4|16492.4|16617.05|16497.05|16617.63|16497.63|16612.4|16492.4|9
1628488370000|2021-08-09 05:52:50|16617.85|16497.85|16618.84|16498.84|16618.98|16498.98|16617.83|16497.83|10
1628488380000|2021-08-09 05:53:00|16619.22|16499.22|16622.28|16502.28|16622.28|16502.28|16619.22|16499.22|9
1628488390000|2021-08-09 05:53:10|16622.42|16502.42|16624.27|16504.27|16624.29|16504.29|16622.39|16502.39|10
1628488400000|2021-08-09 05:53:20|16624.69|16504.69|16624.35|16504.35|16624.95|16504.95|16623.33|16503.33|10
1628488410000|2021-08-09 05:53:30|16624.26|16504.26|16624.45|16504.45|16624.45|16504.45|16624.05|16504.05|10
1628488420000|2021-08-09 05:53:40|16624.4|16504.4|16625.24|16505.24|16625.24|16505.24|16624.4|16504.4|10
1628488430000|2021-08-09 05:53:50|16625.14|16505.14|16625.1|16505.1|16625.52|16505.52|16625.1|16505.1|10
1628488440000|2021-08-09 05:54:00|16624.92|16504.92|16624.87|16504.87|16624.92|16504.92|16624.25|16504.25|10
1628488450000|2021-08-09 05:54:10|16625.06|16505.06|16626.18|16506.18|16626.18|16506.18|16625.06|16505.06|10
1628488460000|2021-08-09 05:54:20|16626.19|16506.19|16626.24|16506.24|16626.24|16506.24|16624.81|16504.81|9
1628488470000|2021-08-09 05:54:30|16626.3|16506.3|16625.9|16505.9|16626.3|16506.3|16625.87|16505.87|9
1628488480000|2021-08-09 05:54:40|16625.91|16505.91|16625.86|16505.86|16625.91|16505.91|16625.55|16505.55|6
1628488490000|2021-08-09 05:54:50|16625.87|16505.87|16625.73|16505.73|16625.87|16505.87|16625.73|16505.73|7
1628488500000|2021-08-09 05:55:00|16625.57|16505.57|16624.83|16504.83|16625.57|16505.57|16624.48|16504.48|8
1628488510000|2021-08-09 05:55:10|16624.76|16504.76|16622.21|16502.21|16624.76|16504.76|16622.19|16502.19|8
1628488520000|2021-08-09 05:55:20|16623.43|16503.43|16623.69|16503.69|16623.69|16503.69|16622.97|16502.97|8
1628488530000|2021-08-09 05:55:30|16623.83|16503.83|16624.76|16504.76|16625.66|16505.66|16623.66|16503.66|10
1628488540000|2021-08-09 05:55:40|16625.53|16505.53|16627.47|16507.47|16627.47|16507.47|16625.53|16505.53|10
1628488550000|2021-08-09 05:55:50|16627.57|16507.57|16632.45|16512.45|16632.45|16512.45|16627.57|16507.57|10
1628488560000|2021-08-09 05:56:00|16632.7|16512.7|16632.52|16512.52|16632.7|16512.7|16631.1|16511.1|7
1628488570000|2021-08-09 05:56:10|16632.05|16512.05|16632.72|16512.72|16632.79|16512.79|16632.05|16512.05|9
1628488580000|2021-08-09 05:56:20|16632.73|16512.73|16632.67|16512.67|16632.76|16512.76|16631.95|16511.95|7
1628488590000|2021-08-09 05:56:30|16632.56|16512.56|16635.1|16515.1|16635.14|16515.14|16632.18|16512.18|10
1628488600000|2021-08-09 05:56:40|16635.02|16515.02|16636.62|16516.62|16636.75|16516.75|16633.88|16513.88|10
1628488610000|2021-08-09 05:56:50|16636.88|16516.88|16637.21|16517.21|16637.21|16517.21|16636.74|16516.74|8
1628488620000|2021-08-09 05:57:00|16637.33|16517.33|16639.17|16519.17|16639.17|16519.17|16637.33|16517.33|10
1628488630000|2021-08-09 05:57:10|16639.59|16519.59|16647.49|16527.49|16647.49|16527.49|16639.59|16519.59|10
1628488640000|2021-08-09 05:57:20|16647.69|16527.69|16653.51|16533.51|16653.51|16533.51|16647.69|16527.69|10
1628488650000|2021-08-09 05:57:30|16653.58|16533.58|16654.54|16534.54|16654.91|16534.91|16653.58|16533.58|10
1628488660000|2021-08-09 05:57:40|16655.45|16535.45|16654.69|16534.69|16656.36|16536.36|16654.69|16534.69|10
1628488670000|2021-08-09 05:57:50|16654.7|16534.7|16653.11|16533.11|16654.7|16534.7|16653.11|16533.11|9
1628488680000|2021-08-09 05:58:00|16654.4|16534.4|16655.87|16535.87|16656.71|16536.71|16654.4|16534.4|10
1628488690000|2021-08-09 05:58:10|16655.91|16535.91|16657.06|16537.06|16657.26|16537.26|16655.84|16535.84|8
1628488700000|2021-08-09 05:58:20|16656.84|16536.84|16657.69|16537.69|16658.74|16538.74|16656.84|16536.84|10
1628488710000|2021-08-09 05:58:30|16659.23|16539.23|16658.76|16538.76|16659.23|16539.23|16657.43|16537.43|10
1628488720000|2021-08-09 05:58:40|16658.62|16538.62|16657.71|16537.71|16658.62|16538.62|16657.37|16537.37|8
1628488730000|2021-08-09 05:58:50|16657.8|16537.8|16658.4|16538.4|16659.08|16539.08|16657.63|16537.63|10
1628488740000|2021-08-09 05:59:00|16658.38|16538.38|16658.38|16538.38|16658.42|16538.42|16658.23|16538.23|9
1628488750000|2021-08-09 05:59:10|16658.35|16538.35|16657.87|16537.87|16658.67|16538.67|16656.78|16536.78|10
1628488760000|2021-08-09 05:59:20|16657.49|16537.49|16655.42|16535.42|16657.49|16537.49|16655.19|16535.19|8
1628488770000|2021-08-09 05:59:30|16655.66|16535.66|16656.58|16536.58|16656.75|16536.75|16655.33|16535.33|9
1628488780000|2021-08-09 05:59:40|16655.37|16535.37|16656.52|16536.52|16656.52|16536.52|16654.92|16534.92|10
1628488790000|2021-08-09 05:59:50|16656.47|16536.47|16656.32|16536.32|16656.51|16536.51|16656.3|16536.3|10
1628488800000|2021-08-09 06:00:00|16656.62|16536.62|16657.01|16537.01|16657.58|16537.58|16655.94|16535.94|10
1628488810000|2021-08-09 06:00:10|16657.25|16537.25|16658.87|16538.87|16658.87|16538.87|16657.25|16537.25|10
1628488820000|2021-08-09 06:00:20|16658.84|16538.84|16664.04|16544.04|16664.04|16544.04|16658.65|16538.65|10
1628488830000|2021-08-09 06:00:30|16663.97|16543.97|16669.33|16549.33|16669.33|16549.33|16663.97|16543.97|10
1628488840000|2021-08-09 06:00:40|16670.98|16550.98|16690.31|16570.31|16690.31|16570.31|16670.98|16550.98|10
1628488850000|2021-08-09 06:00:50|16690.73|16570.73|16695.31|16575.31|16695.31|16575.31|16690.73|16570.73|10
1628488860000|2021-08-09 06:01:00|16696.11|16576.11|16695.94|16575.94|16696.75|16576.75|16695.93|16575.93|10
1628488870000|2021-08-09 06:01:10|16695.44|16575.44|16694.84|16574.84|16695.69|16575.69|16694.45|16574.45|10
1628488880000|2021-08-09 06:01:20|16695.67|16575.67|16696.95|16576.95|16696.95|16576.95|16695.4|16575.4|10
1628488890000|2021-08-09 06:01:30|16697.81|16577.81|16696.2|16576.2|16697.81|16577.81|16696.2|16576.2|9
1628488900000|2021-08-09 06:01:40|16696.39|16576.39|16697.47|16577.47|16697.73|16577.73|16696.39|16576.39|9
1628488910000|2021-08-09 06:01:50|16698|16578|16697.6|16577.6|16698.45|16578.45|16697.32|16577.32|10
1628488920000|2021-08-09 06:02:00|16697.51|16577.51|16699.07|16579.07|16699.19|16579.19|16697.51|16577.51|8
1628488930000|2021-08-09 06:02:10|16698.6|16578.6|16697.74|16577.74|16698.71|16578.71|16697.15|16577.15|9
1628488940000|2021-08-09 06:02:20|16697.4|16577.4|16690.19|16570.19|16697.75|16577.75|16690.19|16570.19|10
1628488950000|2021-08-09 06:02:30|16689.54|16569.54|16688.06|16568.06|16689.54|16569.54|16686.52|16566.52|10
1628488960000|2021-08-09 06:02:40|16688.1|16568.1|16686.82|16566.82|16688.1|16568.1|16685.9|16565.9|10
1628488970000|2021-08-09 06:02:50|16686.66|16566.66|16686.82|16566.82|16686.82|16566.82|16685.27|16565.27|10
1628488980000|2021-08-09 06:03:00|16687.02|16567.02|16686.29|16566.29|16688.32|16568.32|16686.12|16566.12|10
1628488990000|2021-08-09 06:03:10|16686.2|16566.2|16686.25|16566.25|16686.39|16566.39|16685.91|16565.91|7
1628489000000|2021-08-09 06:03:20|16685.87|16565.87|16684.73|16564.73|16686.94|16566.94|16684.27|16564.27|10
1628489010000|2021-08-09 06:03:30|16684.55|16564.55|16679.76|16559.76|16684.55|16564.55|16679.76|16559.76|10
1628489020000|2021-08-09 06:03:40|16679.57|16559.57|16680.03|16560.03|16680.03|16560.03|16678.79|16558.79|10
1628489030000|2021-08-09 06:03:50|16679.73|16559.73|16677.66|16557.66|16680.14|16560.14|16677.66|16557.66|7
1628489040000|2021-08-09 06:04:00|16676.33|16556.33|16663.16|16543.16|16676.33|16556.33|16663.16|16543.16|10
1628489050000|2021-08-09 06:04:10|16662.92|16542.92|16657.6|16537.6|16664.64|16544.64|16657.6|16537.6|10
1628489060000|2021-08-09 06:04:20|16656.83|16536.83|16651.08|16531.08|16656.83|16536.83|16651.08|16531.08|10
1628489070000|2021-08-09 06:04:30|16651.16|16531.16|16642.63|16522.63|16651.16|16531.16|16642.63|16522.63|10
1628489080000|2021-08-09 06:04:40|16643.15|16523.15|16639.23|16519.23|16643.15|16523.15|16639.22|16519.22|9
1628489090000|2021-08-09 06:04:50|16639.04|16519.04|16636.28|16516.28|16639.04|16519.04|16636.28|16516.28|10
1628489100000|2021-08-09 06:05:00|16636.07|16516.07|16633.12|16513.12|16636.07|16516.07|16633.12|16513.12|9
1628489110000|2021-08-09 06:05:10|16633.02|16513.02|16630.36|16510.36|16633.06|16513.06|16630.36|16510.36|10
1628489120000|2021-08-09 06:05:20|16632.22|16512.22|16635.2|16515.2|16635.82|16515.82|16632.22|16512.22|10
1628489130000|2021-08-09 06:05:30|16635.17|16515.17|16636.71|16516.71|16638.42|16518.42|16635.17|16515.17|10
1628489140000|2021-08-09 06:05:40|16637|16517|16633.72|16513.72|16637|16517|16633.72|16513.72|9
1628489150000|2021-08-09 06:05:50|16632.37|16512.37|16627.25|16507.25|16632.37|16512.37|16627.01|16507.01|10
1628489160000|2021-08-09 06:06:00|16624.6|16504.6|16623.44|16503.44|16625.01|16505.01|16623.44|16503.44|9
1628489170000|2021-08-09 06:06:10|16623.4|16503.4|16624.2|16504.2|16625.08|16505.08|16623.4|16503.4|10
1628489180000|2021-08-09 06:06:20|16625.19|16505.19|16624.37|16504.37|16625.71|16505.71|16623.98|16503.98|9
1628489190000|2021-08-09 06:06:30|16624.57|16504.57|16624.73|16504.73|16626.27|16506.27|16624.57|16504.57|10
1628489200000|2021-08-09 06:06:40|16624.69|16504.69|16620.85|16500.85|16624.69|16504.69|16620.85|16500.85|10
1628489210000|2021-08-09 06:06:50|16620.88|16500.88|16612.25|16492.25|16620.88|16500.88|16612.25|16492.25|10
1628489220000|2021-08-09 06:07:00|16611.77|16491.77|16607.39|16487.39|16611.77|16491.77|16607.39|16487.39|9
1628489230000|2021-08-09 06:07:10|16605.67|16485.67|16598.82|16478.82|16605.67|16485.67|16598.82|16478.82|10
1628489240000|2021-08-09 06:07:20|16599.75|16479.75|16595.55|16475.55|16599.75|16479.75|16595.55|16475.55|10
1628489250000|2021-08-09 06:07:30|16595.37|16475.37|16592.22|16472.22|16595.37|16475.37|16591.92|16471.92|10
1628489260000|2021-08-09 06:07:40|16591.12|16471.12|16589.22|16469.22|16591.12|16471.12|16587.79|16467.79|10
1628489270000|2021-08-09 06:07:50|16589.37|16469.37|16581.75|16461.75|16589.37|16469.37|16581.68|16461.68|10
1628489280000|2021-08-09 06:08:00|16580.76|16460.76|16578.75|16458.75|16580.76|16460.76|16578.75|16458.75|10
1628489290000|2021-08-09 06:08:10|16578.49|16458.49|16578.44|16458.44|16579.18|16459.18|16577.78|16457.78|10
1628489300000|2021-08-09 06:08:20|16578.6|16458.6|16577.34|16457.34|16579.93|16459.93|16577.34|16457.34|10
1628489310000|2021-08-09 06:08:30|16577.38|16457.38|16580.75|16460.75|16580.75|16460.75|16577.38|16457.38|9
1628489320000|2021-08-09 06:08:40|16582.13|16462.13|16588.57|16468.57|16588.57|16468.57|16582.13|16462.13|10
1628489330000|2021-08-09 06:08:50|16588.29|16468.29|16588.43|16468.43|16588.43|16468.43|16586.63|16466.63|10
1628489340000|2021-08-09 06:09:00|16588.68|16468.68|16587.68|16467.68|16589.12|16469.12|16587.68|16467.68|10
1628489350000|2021-08-09 06:09:10|16587.72|16467.72|16581.63|16461.63|16587.72|16467.72|16581.63|16461.63|10
1628489360000|2021-08-09 06:09:20|16581.62|16461.62|16577.92|16457.92|16581.62|16461.62|16577.1|16457.1|10
1628489370000|2021-08-09 06:09:30|16577.93|16457.93|16580.84|16460.84|16580.84|16460.84|16577.93|16457.93|10
1628489380000|2021-08-09 06:09:40|16580.26|16460.26|16578.55|16458.55|16580.48|16460.48|16577.85|16457.85|9
1628489390000|2021-08-09 06:09:50|16579.89|16459.89|16586.91|16466.91|16586.91|16466.91|16579.89|16459.89|10
1628489400000|2021-08-09 06:10:00|16586.78|16466.78|16595.53|16475.53|16595.53|16475.53|16586.62|16466.62|10
1628489410000|2021-08-09 06:10:10|16597.48|16477.48|16601.85|16481.85|16601.85|16481.85|16597.48|16477.48|9
1628489420000|2021-08-09 06:10:20|16601.45|16481.45|16608.63|16488.63|16608.63|16488.63|16601.45|16481.45|10
1628489430000|2021-08-09 06:10:30|16609.16|16489.16|16607.66|16487.66|16609.16|16489.16|16607.66|16487.66|9
1628489440000|2021-08-09 06:10:40|16607.61|16487.61|16610.54|16490.54|16610.54|16490.54|16607.61|16487.61|10
1628489450000|2021-08-09 06:10:50|16610.05|16490.05|16609.86|16489.86|16611.41|16491.41|16609.86|16489.86|10
1628489460000|2021-08-09 06:11:00|16610.16|16490.16|16612.34|16492.34|16612.34|16492.34|16609.9|16489.9|10
1628489470000|2021-08-09 06:11:10|16612.33|16492.33|16611.6|16491.6|16614.21|16494.21|16611.6|16491.6|9
1628489480000|2021-08-09 06:11:20|16611.06|16491.06|16614.71|16494.71|16615.37|16495.37|16611.06|16491.06|10
1628489490000|2021-08-09 06:11:30|16615.21|16495.21|16616.4|16496.4|16616.71|16496.71|16615.21|16495.21|10
1628489500000|2021-08-09 06:11:40|16616.01|16496.01|16617.06|16497.06|16617.1|16497.1|16615.54|16495.54|10
1628489510000|2021-08-09 06:11:50|16616.99|16496.99|16621.33|16501.33|16621.33|16501.33|16616.99|16496.99|10
1628489520000|2021-08-09 06:12:00|16621.06|16501.06|16618.58|16498.58|16621.56|16501.56|16618.58|16498.58|10
1628489530000|2021-08-09 06:12:10|16618.47|16498.47|16617.51|16497.51|16618.47|16498.47|16617.43|16497.43|10
1628489540000|2021-08-09 06:12:20|16617.48|16497.48|16616.22|16496.22|16617.48|16497.48|16616.22|16496.22|10
1628489550000|2021-08-09 06:12:30|16616.12|16496.12|16613.25|16493.25|16616.12|16496.12|16613.25|16493.25|10
1628489560000|2021-08-09 06:12:40|16612.75|16492.75|16611.22|16491.22|16612.75|16492.75|16611.16|16491.16|10
1628489570000|2021-08-09 06:12:50|16610.83|16490.83|16610.15|16490.15|16611.83|16491.83|16610.15|16490.15|10
1628489580000|2021-08-09 06:13:00|16609.61|16489.61|16607.47|16487.47|16610.3|16490.3|16607.47|16487.47|9
1628489590000|2021-08-09 06:13:10|16606.32|16486.32|16605.19|16485.19|16607.55|16487.55|16605.19|16485.19|9
1628489600000|2021-08-09 06:13:20|16606.16|16486.16|16606.25|16486.25|16606.25|16486.25|16605.65|16485.65|10
1628489610000|2021-08-09 06:13:30|16606.16|16486.16|16605.99|16485.99|16606.28|16486.28|16605.99|16485.99|10
1628489620000|2021-08-09 06:13:40|16605.94|16485.94|16602.87|16482.87|16605.94|16485.94|16602.87|16482.87|10
1628489630000|2021-08-09 06:13:50|16601.18|16481.18|16598.63|16478.63|16601.18|16481.18|16598.46|16478.46|10
1628489640000|2021-08-09 06:14:00|16598.16|16478.16|16597.93|16477.93|16599.27|16479.27|16597.93|16477.93|10
1628489650000|2021-08-09 06:14:10|16597.52|16477.52|16593.3|16473.3|16597.97|16477.97|16593.3|16473.3|10
1628489660000|2021-08-09 06:14:20|16592.54|16472.54|16589.32|16469.32|16592.54|16472.54|16589.32|16469.32|10
1628489670000|2021-08-09 06:14:30|16589.15|16469.15|16586.53|16466.53|16589.17|16469.17|16586.53|16466.53|10
1628489680000|2021-08-09 06:14:40|16585.66|16465.66|16577.32|16457.32|16585.66|16465.66|16577.04|16457.04|10
1628489690000|2021-08-09 06:14:50|16577.24|16457.24|16571.41|16451.41|16577.24|16457.24|16571.41|16451.41|10
1628489700000|2021-08-09 06:15:00|16570.62|16450.62|16571.94|16451.94|16572.18|16452.18|16570.62|16450.62|10
1628489710000|2021-08-09 06:15:10|16572.22|16452.22|16575.71|16455.71|16575.9|16455.9|16572.22|16452.22|10
1628489720000|2021-08-09 06:15:20|16578.43|16458.43|16588.01|16468.01|16588.01|16468.01|16578.43|16458.43|10
1628489730000|2021-08-09 06:15:30|16588.32|16468.32|16584.33|16464.33|16588.87|16468.87|16584.33|16464.33|9
1628489740000|2021-08-09 06:15:40|16581.17|16461.17|16578.12|16458.12|16581.17|16461.17|16578.12|16458.12|8
1628489750000|2021-08-09 06:15:50|16578.77|16458.77|16572.02|16452.02|16578.77|16458.77|16572.02|16452.02|10
1628489760000|2021-08-09 06:16:00|16570|16450|16551.59|16431.59|16570|16450|16551.59|16431.59|10
1628489770000|2021-08-09 06:16:10|16548.03|16428.03|16550.26|16430.26|16550.26|16430.26|16547.22|16427.22|10
1628489780000|2021-08-09 06:16:20|16551.33|16431.33|16553.34|16433.34|16553.34|16433.34|16549.15|16429.15|10
1628489790000|2021-08-09 06:16:30|16553.17|16433.17|16552.45|16432.45|16553.45|16433.45|16551.21|16431.21|10
1628489800000|2021-08-09 06:16:40|16552.05|16432.05|16550.55|16430.55|16552.74|16432.74|16550.55|16430.55|10
1628489810000|2021-08-09 06:16:50|16550.63|16430.63|16550.06|16430.06|16550.63|16430.63|16549.08|16429.08|9
1628489820000|2021-08-09 06:17:00|16549.72|16429.72|16548.38|16428.38|16550.11|16430.11|16548.38|16428.38|10
1628489830000|2021-08-09 06:17:10|16547.59|16427.59|16547.27|16427.27|16548.67|16428.67|16547.27|16427.27|10
1628489840000|2021-08-09 06:17:20|16546.77|16426.77|16548.37|16428.37|16548.37|16428.37|16546.6|16426.6|9
1628489850000|2021-08-09 06:17:30|16548.47|16428.47|16550.5|16430.5|16550.5|16430.5|16547.84|16427.84|10
1628489860000|2021-08-09 06:17:40|16550.66|16430.66|16550.97|16430.97|16551.24|16431.24|16550.66|16430.66|10
1628489870000|2021-08-09 06:17:50|16551.05|16431.05|16545.93|16425.93|16551.05|16431.05|16545.93|16425.93|10
1628489880000|2021-08-09 06:18:00|16545.26|16425.26|16545.01|16425.01|16546.32|16426.32|16545.01|16425.01|10
1628489890000|2021-08-09 06:18:10|16543.6|16423.6|16541.85|16421.85|16543.6|16423.6|16541.85|16421.85|10
1628489900000|2021-08-09 06:18:20|16540.55|16420.55|16537.28|16417.28|16540.93|16420.93|16537.28|16417.28|10
1628489910000|2021-08-09 06:18:30|16534.8|16414.8|16516.7|16396.7|16534.8|16414.8|16516.7|16396.7|10
1628489920000|2021-08-09 06:18:40|16516.42|16396.42|16510.97|16390.97|16516.42|16396.42|16509.09|16389.09|10
1628489930000|2021-08-09 06:18:50|16509.53|16389.53|16507.44|16387.44|16509.53|16389.53|16506.91|16386.91|10
1628489940000|2021-08-09 06:19:00|16509.53|16389.53|16508.93|16388.93|16510.06|16390.06|16508.43|16388.43|9
1628489950000|2021-08-09 06:19:10|16509.37|16389.37|16511.66|16391.66|16511.82|16391.82|16509.37|16389.37|10
1628489960000|2021-08-09 06:19:20|16511.58|16391.58|16510.44|16390.44|16512.59|16392.59|16510.44|16390.44|10
1628489970000|2021-08-09 06:19:30|16510.4|16390.4|16510.47|16390.47|16510.47|16390.47|16508.77|16388.77|10
1628489980000|2021-08-09 06:19:40|16510.69|16390.69|16513|16393|16513.03|16393.03|16510.44|16390.44|10
1628489990000|2021-08-09 06:19:50|16513.67|16393.67|16518.87|16398.87|16518.87|16398.87|16513.63|16393.63|10
1628490000000|2021-08-09 06:20:00|16521.35|16401.35|16523.89|16403.89|16523.89|16403.89|16521.35|16401.35|10
1628490010000|2021-08-09 06:20:10|16523.98|16403.98|16527.22|16407.22|16527.22|16407.22|16523.98|16403.98|10
1628490020000|2021-08-09 06:20:20|16527.74|16407.74|16529.34|16409.34|16530.09|16410.09|16527.74|16407.74|10
1628490030000|2021-08-09 06:20:30|16529.31|16409.31|16535.17|16415.17|16535.17|16415.17|16528.99|16408.99|10
1628490040000|2021-08-09 06:20:40|16535.22|16415.22|16539.06|16419.06|16539.7|16419.7|16535.22|16415.22|10
1628490050000|2021-08-09 06:20:50|16539.19|16419.19|16535.36|16415.36|16539.88|16419.88|16535.12|16415.12|10
1628490060000|2021-08-09 06:21:00|16533.87|16413.87|16518.28|16398.28|16533.87|16413.87|16518.28|16398.28|10
1628490070000|2021-08-09 06:21:10|16515.33|16395.33|16514.41|16394.41|16515.33|16395.33|16513.04|16393.04|9
1628490080000|2021-08-09 06:21:20|16511.59|16391.59|16505.99|16385.99|16511.61|16391.61|16505.99|16385.99|9
1628490090000|2021-08-09 06:21:30|16505.69|16385.69|16507.7|16387.7|16507.7|16387.7|16504.65|16384.65|10
1628490100000|2021-08-09 06:21:40|16507.93|16387.93|16514.46|16394.46|16514.46|16394.46|16507.93|16387.93|10
1628490110000|2021-08-09 06:21:50|16515.86|16395.86|16518.6|16398.6|16519.56|16399.56|16515.18|16395.18|10
1628490120000|2021-08-09 06:22:00|16518.62|16398.62|16519.4|16399.4|16519.66|16399.66|16518.16|16398.16|9
1628490130000|2021-08-09 06:22:10|16519.21|16399.21|16522.09|16402.09|16522.09|16402.09|16519.16|16399.16|10
1628490140000|2021-08-09 06:22:20|16522.35|16402.35|16521.52|16401.52|16523.44|16403.44|16521.52|16401.52|9
1628490150000|2021-08-09 06:22:30|16521.63|16401.63|16526.76|16406.76|16526.76|16406.76|16521.63|16401.63|10
1628490160000|2021-08-09 06:22:40|16528.19|16408.19|16531.33|16411.33|16531.33|16411.33|16527.98|16407.98|9
1628490170000|2021-08-09 06:22:50|16531.49|16411.49|16532.15|16412.15|16532.27|16412.27|16531.09|16411.09|10
1628490180000|2021-08-09 06:23:00|16531.77|16411.77|16531.71|16411.71|16533.1|16413.1|16530.57|16410.57|9
1628490190000|2021-08-09 06:23:10|16530.96|16410.96|16530.37|16410.37|16530.96|16410.96|16530.37|16410.37|9
1628490200000|2021-08-09 06:23:20|16531.03|16411.03|16534.34|16414.34|16534.34|16414.34|16529.89|16409.89|10
1628490210000|2021-08-09 06:23:30|16534.28|16414.28|16535.74|16415.74|16535.74|16415.74|16534.13|16414.13|10
1628490220000|2021-08-09 06:23:40|16535.46|16415.46|16535.07|16415.07|16535.62|16415.62|16534.6|16414.6|9
1628490230000|2021-08-09 06:23:50|16535.25|16415.25|16536.19|16416.19|16536.78|16416.78|16534.39|16414.39|9
1628490240000|2021-08-09 06:24:00|16536.64|16416.64|16538.2|16418.2|16538.2|16418.2|16536.36|16416.36|10
1628490250000|2021-08-09 06:24:10|16538.87|16418.87|16543.67|16423.67|16544.49|16424.49|16538.87|16418.87|10
1628490260000|2021-08-09 06:24:20|16544.98|16424.98|16545.41|16425.41|16546.59|16426.59|16544.98|16424.98|9
1628490270000|2021-08-09 06:24:30|16545.31|16425.31|16549.87|16429.87|16550.91|16430.91|16545.31|16425.31|9
1628490280000|2021-08-09 06:24:40|16549.89|16429.89|16549.67|16429.67|16549.99|16429.99|16549.08|16429.08|8
1628490290000|2021-08-09 06:24:50|16549.77|16429.77|16552.97|16432.97|16552.97|16432.97|16549.77|16429.77|10
1628490300000|2021-08-09 06:25:00|16553.34|16433.34|16556.11|16436.11|16556.11|16436.11|16553.34|16433.34|9
1628490310000|2021-08-09 06:25:10|16555.92|16435.92|16558.79|16438.79|16558.79|16438.79|16555.92|16435.92|10
1628490320000|2021-08-09 06:25:20|16559.06|16439.06|16560.79|16440.79|16560.89|16440.89|16559.06|16439.06|10
1628490330000|2021-08-09 06:25:30|16561.34|16441.34|16564.15|16444.15|16564.15|16444.15|16561.34|16441.34|9
1628490340000|2021-08-09 06:25:40|16565.52|16445.52|16568.62|16448.62|16568.62|16448.62|16565.52|16445.52|9
1628490350000|2021-08-09 06:25:50|16569.79|16449.79|16570.48|16450.48|16570.51|16450.51|16569.55|16449.55|10
1628490360000|2021-08-09 06:26:00|16570.61|16450.61|16570.82|16450.82|16570.82|16450.82|16570.18|16450.18|9
1628490370000|2021-08-09 06:26:10|16570.93|16450.93|16571.76|16451.76|16571.76|16451.76|16570.93|16450.93|9
1628490380000|2021-08-09 06:26:20|16571.89|16451.89|16566.69|16446.69|16571.89|16451.89|16566.69|16446.69|9
1628490390000|2021-08-09 06:26:30|16566.45|16446.45|16558.3|16438.3|16566.45|16446.45|16558.3|16438.3|9
1628490400000|2021-08-09 06:26:40|16557.8|16437.8|16548.01|16428.01|16557.8|16437.8|16548.01|16428.01|10
1628490410000|2021-08-09 06:26:50|16547.22|16427.22|16542.52|16422.52|16547.22|16427.22|16542.5|16422.5|10
1628490420000|2021-08-09 06:27:00|16542.54|16422.54|16542.61|16422.61|16542.61|16422.61|16541.34|16421.34|10
1628490430000|2021-08-09 06:27:10|16543.06|16423.06|16540.82|16420.82|16543.06|16423.06|16540.31|16420.31|10
1628490440000|2021-08-09 06:27:20|16540.91|16420.91|16541.66|16421.66|16541.73|16421.73|16540.74|16420.74|9
1628490450000|2021-08-09 06:27:30|16541.83|16421.83|16541.74|16421.74|16542.53|16422.53|16541.61|16421.61|9
1628490460000|2021-08-09 06:27:40|16541.43|16421.43|16541.82|16421.82|16541.86|16421.86|16540.14|16420.14|9
1628490470000|2021-08-09 06:27:50|16541.98|16421.98|16542.07|16422.07|16542.07|16422.07|16541.57|16421.57|10
1628490480000|2021-08-09 06:28:00|16542.47|16422.47|16542.32|16422.32|16542.84|16422.84|16542.18|16422.18|10
1628490490000|2021-08-09 06:28:10|16542.29|16422.29|16543.68|16423.68|16543.68|16423.68|16542.08|16422.08|10
1628490500000|2021-08-09 06:28:20|16543.87|16423.87|16546.34|16426.34|16546.34|16426.34|16543.87|16423.87|9
1628490510000|2021-08-09 06:28:30|16546.76|16426.76|16548.26|16428.26|16548.26|16428.26|16546.59|16426.59|10
1628490520000|2021-08-09 06:28:40|16549.05|16429.05|16551.56|16431.56|16551.56|16431.56|16549.05|16429.05|10
1628490530000|2021-08-09 06:28:50|16551.46|16431.46|16549.32|16429.32|16551.66|16431.66|16549.32|16429.32|7
1628490540000|2021-08-09 06:29:00|16548.94|16428.94|16548.73|16428.73|16548.94|16428.94|16548.53|16428.53|9
1628490550000|2021-08-09 06:29:10|16548.69|16428.69|16548.85|16428.85|16550.15|16430.15|16548.57|16428.57|9
1628490560000|2021-08-09 06:29:20|16548.92|16428.92|16548.63|16428.63|16548.92|16428.92|16548.51|16428.51|9
1628490570000|2021-08-09 06:29:30|16547.46|16427.46|16541.81|16421.81|16547.46|16427.46|16541.81|16421.81|9
1628490580000|2021-08-09 06:29:40|16541.37|16421.37|16536.26|16416.26|16541.37|16421.37|16536.26|16416.26|10
1628490590000|2021-08-09 06:29:50|16533.76|16413.76|16527.6|16407.6|16533.76|16413.76|16527.6|16407.6|10
1628490600000|2021-08-09 06:30:00|16527.26|16407.26|16521.95|16401.95|16527.26|16407.26|16521.18|16401.18|10
1628490610000|2021-08-09 06:30:10|16522.32|16402.32|16523.37|16403.37|16523.37|16403.37|16521.02|16401.02|9
1628490620000|2021-08-09 06:30:20|16525.57|16405.57|16528.28|16408.28|16529.16|16409.16|16525.57|16405.57|10
1628490630000|2021-08-09 06:30:30|16528.12|16408.12|16528.18|16408.18|16528.79|16408.79|16527.91|16407.91|10
1628490640000|2021-08-09 06:30:40|16528.25|16408.25|16529.27|16409.27|16529.27|16409.27|16527.83|16407.83|8
1628490650000|2021-08-09 06:30:50|16529.2|16409.2|16531.82|16411.82|16531.82|16411.82|16529.2|16409.2|10
1628490660000|2021-08-09 06:31:00|16531.87|16411.87|16536.42|16416.42|16536.42|16416.42|16531.87|16411.87|10
1628490670000|2021-08-09 06:31:10|16536.8|16416.8|16541.93|16421.93|16541.93|16421.93|16536.8|16416.8|10
1628490680000|2021-08-09 06:31:20|16542.55|16422.55|16545.91|16425.91|16545.91|16425.91|16542.55|16422.55|10
1628490690000|2021-08-09 06:31:30|16546.32|16426.32|16552.69|16432.69|16552.69|16432.69|16546.32|16426.32|10
1628490700000|2021-08-09 06:31:40|16552.77|16432.77|16556.68|16436.68|16558.4|16438.4|16552.77|16432.77|9
1628490710000|2021-08-09 06:31:50|16557.85|16437.85|16555.66|16435.66|16557.85|16437.85|16555.66|16435.66|9
1628490720000|2021-08-09 06:32:00|16555.69|16435.69|16557.86|16437.86|16557.86|16437.86|16555.03|16435.03|10
1628490730000|2021-08-09 06:32:10|16557.9|16437.9|16556.13|16436.13|16558.29|16438.29|16556.13|16436.13|10
1628490740000|2021-08-09 06:32:20|16555.71|16435.71|16554.03|16434.03|16555.71|16435.71|16554.03|16434.03|10
1628490750000|2021-08-09 06:32:30|16552.41|16432.41|16551.95|16431.95|16552.41|16432.41|16551.59|16431.59|9
1628490760000|2021-08-09 06:32:40|16551.93|16431.93|16551.73|16431.73|16552.01|16432.01|16550.98|16430.98|9
1628490770000|2021-08-09 06:32:50|16552.05|16432.05|16553.52|16433.52|16553.52|16433.52|16552.02|16432.02|8
1628490780000|2021-08-09 06:33:00|16553.63|16433.63|16555.6|16435.6|16555.6|16435.6|16552.69|16432.69|10
1628490790000|2021-08-09 06:33:10|16555.51|16435.51|16556.72|16436.72|16557.47|16437.47|16554.03|16434.03|10
1628490800000|2021-08-09 06:33:20|16556.47|16436.47|16559.78|16439.78|16559.78|16439.78|16556.47|16436.47|9
1628490810000|2021-08-09 06:33:30|16559.87|16439.87|16561.43|16441.43|16561.53|16441.53|16559.61|16439.61|10
1628490820000|2021-08-09 06:33:40|16561.53|16441.53|16560.63|16440.63|16561.86|16441.86|16560.63|16440.63|10
1628490830000|2021-08-09 06:33:50|16561.54|16441.54|16565.96|16445.96|16565.96|16445.96|16561.54|16441.54|9
1628490840000|2021-08-09 06:34:00|16565.06|16445.06|16567.02|16447.02|16567.02|16447.02|16565.06|16445.06|9
1628490850000|2021-08-09 06:34:10|16567.17|16447.17|16569.8|16449.8|16569.8|16449.8|16567.16|16447.16|9
1628490860000|2021-08-09 06:34:20|16569.87|16449.87|16569.39|16449.39|16569.87|16449.87|16568.68|16448.68|9
1628490870000|2021-08-09 06:34:30|16568.78|16448.78|16571.77|16451.77|16572.24|16452.24|16568.78|16448.78|9
1628490880000|2021-08-09 06:34:40|16571.49|16451.49|16570.64|16450.64|16571.49|16451.49|16570.03|16450.03|10
1628490890000|2021-08-09 06:34:50|16570.65|16450.65|16572.16|16452.16|16572.16|16452.16|16570.65|16450.65|10
1628490900000|2021-08-09 06:35:00|16571.43|16451.43|16573.22|16453.22|16573.22|16453.22|16570.4|16450.4|10
1628490910000|2021-08-09 06:35:10|16574.76|16454.76|16578.33|16458.33|16578.33|16458.33|16574.76|16454.76|10
1628490920000|2021-08-09 06:35:20|16577.41|16457.41|16580.1|16460.1|16580.1|16460.1|16577.41|16457.41|9
1628490930000|2021-08-09 06:35:30|16580.11|16460.11|16582.02|16462.02|16582.02|16462.02|16579.9|16459.9|9
1628490940000|2021-08-09 06:35:40|16581.99|16461.99|16582.49|16462.49|16582.5|16462.5|16581.93|16461.93|8
1628490950000|2021-08-09 06:35:50|16583.62|16463.62|16583.88|16463.88|16584.43|16464.43|16583.08|16463.08|10
1628490960000|2021-08-09 06:36:00|16583.92|16463.92|16586.5|16466.5|16586.56|16466.56|16583.92|16463.92|9
1628490970000|2021-08-09 06:36:10|16586.67|16466.67|16588.85|16468.85|16588.85|16468.85|16586.67|16466.67|9
1628490980000|2021-08-09 06:36:20|16588.26|16468.26|16588.34|16468.34|16589.43|16469.43|16588.19|16468.19|10
1628490990000|2021-08-09 06:36:30|16588.36|16468.36|16588.34|16468.34|16588.36|16468.36|16586.69|16466.69|10
1628491000000|2021-08-09 06:36:40|16588.49|16468.49|16589.55|16469.55|16590.35|16470.35|16588.49|16468.49|10
1628491010000|2021-08-09 06:36:50|16589.62|16469.62|16589.99|16469.99|16590.07|16470.07|16589.58|16469.58|9
1628491020000|2021-08-09 06:37:00|16590.01|16470.01|16592.96|16472.96|16592.96|16472.96|16590.01|16470.01|9
1628491030000|2021-08-09 06:37:10|16592.98|16472.98|16595.88|16475.88|16595.88|16475.88|16592.98|16472.98|9
1628491040000|2021-08-09 06:37:20|16596.34|16476.34|16599.49|16479.49|16599.49|16479.49|16596.34|16476.34|10
1628491050000|2021-08-09 06:37:30|16600.58|16480.58|16605.5|16485.5|16606.23|16486.23|16600.58|16480.58|10
1628491060000|2021-08-09 06:37:40|16606.18|16486.18|16608.28|16488.28|16608.37|16488.37|16606.18|16486.18|10
1628491070000|2021-08-09 06:37:50|16608.56|16488.56|16611.24|16491.24|16611.24|16491.24|16608.56|16488.56|9
1628491080000|2021-08-09 06:38:00|16611.35|16491.35|16616.69|16496.69|16616.69|16496.69|16611.35|16491.35|10
1628491090000|2021-08-09 06:38:10|16617.92|16497.92|16622.24|16502.24|16622.24|16502.24|16617.92|16497.92|9
1628491100000|2021-08-09 06:38:20|16622.35|16502.35|16621.96|16501.96|16623.19|16503.19|16621.79|16501.79|10
1628491110000|2021-08-09 06:38:30|16621.95|16501.95|16619.79|16499.79|16621.95|16501.95|16619.24|16499.24|9
1628491120000|2021-08-09 06:38:40|16619.14|16499.14|16615.01|16495.01|16619.14|16499.14|16615.01|16495.01|10
1628491130000|2021-08-09 06:38:50|16614.33|16494.33|16613.88|16493.88|16614.4|16494.4|16613.88|16493.88|10
1628491140000|2021-08-09 06:39:00|16614.26|16494.26|16619.29|16499.29|16619.29|16499.29|16614.24|16494.24|10
1628491150000|2021-08-09 06:39:10|16619.78|16499.78|16634.61|16514.61|16635.12|16515.12|16619.78|16499.78|10
1628491160000|2021-08-09 06:39:20|16635.58|16515.58|16637.64|16517.64|16637.64|16517.64|16635.58|16515.58|10
1628491170000|2021-08-09 06:39:30|16637.97|16517.97|16643.38|16523.38|16643.38|16523.38|16637.97|16517.97|9
1628491180000|2021-08-09 06:39:40|16645.66|16525.66|16651.97|16531.97|16651.97|16531.97|16645.32|16525.32|10
1628491190000|2021-08-09 06:39:50|16652|16532|16653.03|16533.03|16653.03|16533.03|16651.33|16531.33|10
1628491200000|2021-08-09 06:40:00|16653.39|16533.39|16653.25|16533.25|16653.39|16533.39|16652.84|16532.84|8
1628491210000|2021-08-09 06:40:10|16653.23|16533.23|16649.48|16529.48|16653.41|16533.41|16649.48|16529.48|10
1628491220000|2021-08-09 06:40:20|16649.95|16529.95|16646.07|16526.07|16650.42|16530.42|16646.07|16526.07|10
1628491230000|2021-08-09 06:40:30|16645.96|16525.96|16642.86|16522.86|16645.96|16525.96|16642.86|16522.86|9
1628491240000|2021-08-09 06:40:40|16642.8|16522.8|16639.75|16519.75|16642.8|16522.8|16639.75|16519.75|10
1628491250000|2021-08-09 06:40:50|16639.96|16519.96|16635.11|16515.11|16639.96|16519.96|16635.11|16515.11|10
1628491260000|2021-08-09 06:41:00|16635.08|16515.08|16631.01|16511.01|16635.09|16515.09|16631.01|16511.01|10
1628491270000|2021-08-09 06:41:10|16631.15|16511.15|16633.23|16513.23|16633.23|16513.23|16631.02|16511.02|10
1628491280000|2021-08-09 06:41:20|16633.91|16513.91|16637.7|16517.7|16637.7|16517.7|16633.91|16513.91|10
1628491290000|2021-08-09 06:41:30|16638.94|16518.94|16636.75|16516.75|16638.94|16518.94|16636.75|16516.75|10
1628491300000|2021-08-09 06:41:40|16636.62|16516.62|16633.49|16513.49|16636.65|16516.65|16633.49|16513.49|10
1628491310000|2021-08-09 06:41:50|16633.37|16513.37|16631.14|16511.14|16633.38|16513.38|16630.63|16510.63|10
1628491320000|2021-08-09 06:42:00|16631.05|16511.05|16631.76|16511.76|16631.9|16511.9|16629.35|16509.35|10
1628491330000|2021-08-09 06:42:10|16630.47|16510.47|16630.11|16510.11|16631.17|16511.17|16630.11|16510.11|10
1628491340000|2021-08-09 06:42:20|16631.66|16511.66|16630.47|16510.47|16631.66|16511.66|16630.14|16510.14|10
1628491350000|2021-08-09 06:42:30|16630.19|16510.19|16625.06|16505.06|16630.19|16510.19|16625.06|16505.06|10
1628491360000|2021-08-09 06:42:40|16624.04|16504.04|16622.43|16502.43|16624.04|16504.04|16622.05|16502.05|10
1628491370000|2021-08-09 06:42:50|16622.79|16502.79|16619|16499|16622.83|16502.83|16619|16499|9
1628491380000|2021-08-09 06:43:00|16618.85|16498.85|16613.58|16493.58|16618.85|16498.85|16613.58|16493.58|10
1628491390000|2021-08-09 06:43:10|16613.56|16493.56|16610.16|16490.16|16613.56|16493.56|16609.1|16489.1|10
1628491400000|2021-08-09 06:43:20|16609.82|16489.82|16607.85|16487.85|16609.82|16489.82|16607.85|16487.85|10
1628491410000|2021-08-09 06:43:30|16608.93|16488.93|16610.51|16490.51|16610.51|16490.51|16608.54|16488.54|10
1628491420000|2021-08-09 06:43:40|16610.77|16490.77|16610.66|16490.66|16611.54|16491.54|16610.66|16490.66|9
1628491430000|2021-08-09 06:43:50|16610.58|16490.58|16610.02|16490.02|16611.12|16491.12|16609.64|16489.64|10
1628491440000|2021-08-09 06:44:00|16609.85|16489.85|16605.42|16485.42|16609.85|16489.85|16605.42|16485.42|9
1628491450000|2021-08-09 06:44:10|16604.64|16484.64|16600.61|16480.61|16604.64|16484.64|16600.61|16480.61|10
1628491460000|2021-08-09 06:44:20|16600.33|16480.33|16597.24|16477.24|16600.33|16480.33|16597.07|16477.07|10
1628491470000|2021-08-09 06:44:30|16597.09|16477.09|16595.46|16475.46|16597.09|16477.09|16595.46|16475.46|10
1628491480000|2021-08-09 06:44:40|16594.21|16474.21|16591.54|16471.54|16594.21|16474.21|16591.54|16471.54|10
1628491490000|2021-08-09 06:44:50|16590.38|16470.38|16591.48|16471.48|16591.48|16471.48|16590.38|16470.38|9
1628491500000|2021-08-09 06:45:00|16591.8|16471.8|16592.47|16472.47|16592.47|16472.47|16591.4|16471.4|10
1628491510000|2021-08-09 06:45:10|16592.49|16472.49|16595.19|16475.19|16595.62|16475.62|16591.86|16471.86|10
1628491520000|2021-08-09 06:45:20|16597.54|16477.54|16600.43|16480.43|16600.53|16480.53|16597.54|16477.54|10
1628491530000|2021-08-09 06:45:30|16600.52|16480.52|16606.83|16486.83|16606.83|16486.83|16600.52|16480.52|10
1628491540000|2021-08-09 06:45:40|16607.29|16487.29|16611.33|16491.33|16611.39|16491.39|16607.29|16487.29|10
1628491550000|2021-08-09 06:45:50|16612.3|16492.3|16612.21|16492.21|16612.3|16492.3|16611.56|16491.56|10
1628491560000|2021-08-09 06:46:00|16611.74|16491.74|16608.08|16488.08|16611.79|16491.79|16608.08|16488.08|10
1628491570000|2021-08-09 06:46:10|16607.9|16487.9|16605|16485|16607.9|16487.9|16605|16485|10
1628491580000|2021-08-09 06:46:20|16604.23|16484.23|16600.6|16480.6|16604.23|16484.23|16600.6|16480.6|10
1628491590000|2021-08-09 06:46:30|16600.3|16480.3|16598.68|16478.68|16600.3|16480.3|16598.2|16478.2|10
1628491600000|2021-08-09 06:46:40|16599.01|16479.01|16600.14|16480.14|16600.14|16480.14|16599.01|16479.01|10
1628491610000|2021-08-09 06:46:50|16600.34|16480.34|16598.51|16478.51|16600.65|16480.65|16598.51|16478.51|10
1628491620000|2021-08-09 06:47:00|16598.38|16478.38|16595.97|16475.97|16598.38|16478.38|16595.97|16475.97|10
1628491630000|2021-08-09 06:47:10|16594.57|16474.57|16583.97|16463.97|16594.57|16474.57|16583.97|16463.97|10
1628491640000|2021-08-09 06:47:20|16582.24|16462.24|16572.45|16452.45|16582.24|16462.24|16572.45|16452.45|10
1628491650000|2021-08-09 06:47:30|16571.51|16451.51|16566.45|16446.45|16571.51|16451.51|16566.45|16446.45|10
1628491660000|2021-08-09 06:47:40|16566.59|16446.59|16565.36|16445.36|16566.85|16446.85|16565.07|16445.07|9
1628491670000|2021-08-09 06:47:50|16565.31|16445.31|16563.65|16443.65|16565.38|16445.38|16563.65|16443.65|10
1628491680000|2021-08-09 06:48:00|16563.38|16443.38|16560.66|16440.66|16563.38|16443.38|16560.66|16440.66|10
1628491690000|2021-08-09 06:48:10|16560.85|16440.85|16564.09|16444.09|16564.09|16444.09|16560.85|16440.85|10
1628491700000|2021-08-09 06:48:20|16563.88|16443.88|16566.56|16446.56|16566.56|16446.56|16563.88|16443.88|10
1628491710000|2021-08-09 06:48:30|16566.5|16446.5|16565.37|16445.37|16566.73|16446.73|16565.37|16445.37|9
1628491720000|2021-08-09 06:48:40|16565.23|16445.23|16565.77|16445.77|16565.77|16445.77|16563.8|16443.8|10
1628491730000|2021-08-09 06:48:50|16565.98|16445.98|16567.33|16447.33|16567.33|16447.33|16565.98|16445.98|10
1628491740000|2021-08-09 06:49:00|16567.55|16447.55|16567.71|16447.71|16567.74|16447.74|16567.27|16447.27|9
1628491750000|2021-08-09 06:49:10|16567.97|16447.97|16568.03|16448.03|16568.03|16448.03|16567.72|16447.72|8
1628491760000|2021-08-09 06:49:20|16569.37|16449.37|16574.54|16454.54|16574.54|16454.54|16569.37|16449.37|10
1628491770000|2021-08-09 06:49:30|16574.62|16454.62|16579.28|16459.28|16579.28|16459.28|16574.62|16454.62|10
1628491780000|2021-08-09 06:49:40|16579.27|16459.27|16583.92|16463.92|16583.92|16463.92|16579.27|16459.27|9
1628491790000|2021-08-09 06:49:50|16584.28|16464.28|16592.38|16472.38|16592.38|16472.38|16584.28|16464.28|10
1628491800000|2021-08-09 06:50:00|16592.98|16472.98|16595.66|16475.66|16595.71|16475.71|16592.98|16472.98|10
1628491810000|2021-08-09 06:50:10|16598.1|16478.1|16605.65|16485.65|16605.65|16485.65|16598.1|16478.1|10
1628491820000|2021-08-09 06:50:20|16605.64|16485.64|16613.88|16493.88|16614.12|16494.12|16605.64|16485.64|10
1628491830000|2021-08-09 06:50:30|16613.86|16493.86|16619.09|16499.09|16619.09|16499.09|16613.86|16493.86|10
1628491840000|2021-08-09 06:50:40|16619.22|16499.22|16622.38|16502.38|16623.53|16503.53|16619.22|16499.22|10
1628491850000|2021-08-09 06:50:50|16622.12|16502.12|16621.86|16501.86|16622.16|16502.16|16621.81|16501.81|10
1628491860000|2021-08-09 06:51:00|16621.61|16501.61|16622.17|16502.17|16622.85|16502.85|16621.61|16501.61|10
1628491870000|2021-08-09 06:51:10|16622.26|16502.26|16622.42|16502.42|16622.99|16502.99|16622.08|16502.08|10
1628491880000|2021-08-09 06:51:20|16621.21|16501.21|16621.01|16501.01|16622.38|16502.38|16619.63|16499.63|9
1628491890000|2021-08-09 06:51:30|16620.51|16500.51|16619.83|16499.83|16620.51|16500.51|16619.83|16499.83|9
1628491900000|2021-08-09 06:51:40|16620.9|16500.9|16615.93|16495.93|16620.9|16500.9|16615.93|16495.93|10
1628491910000|2021-08-09 06:51:50|16614.72|16494.72|16608.73|16488.73|16614.72|16494.72|16608.73|16488.73|10
1628491920000|2021-08-09 06:52:00|16608.12|16488.12|16604.58|16484.58|16608.12|16488.12|16604.48|16484.48|10
1628491930000|2021-08-09 06:52:10|16603.36|16483.36|16600.52|16480.52|16603.36|16483.36|16600.52|16480.52|10
1628491940000|2021-08-09 06:52:20|16601.39|16481.39|16600.95|16480.95|16601.39|16481.39|16600.79|16480.79|10
1628491950000|2021-08-09 06:52:30|16601.01|16481.01|16601.68|16481.68|16601.68|16481.68|16600.23|16480.23|9
1628491960000|2021-08-09 06:52:40|16601.74|16481.74|16606.09|16486.09|16606.09|16486.09|16601.72|16481.72|10
1628491970000|2021-08-09 06:52:50|16606.23|16486.23|16610.48|16490.48|16610.48|16490.48|16606.23|16486.23|10
1628491980000|2021-08-09 06:53:00|16610.34|16490.34|16612.4|16492.4|16612.4|16492.4|16610.29|16490.29|10
1628491990000|2021-08-09 06:53:10|16613.46|16493.46|16615.46|16495.46|16615.46|16495.46|16613.46|16493.46|9
1628492000000|2021-08-09 06:53:20|16615.51|16495.51|16618.13|16498.13|16618.13|16498.13|16615.51|16495.51|8
1628492010000|2021-08-09 06:53:30|16618.36|16498.36|16619.47|16499.47|16619.68|16499.68|16618.36|16498.36|10
1628492020000|2021-08-09 06:53:40|16619.79|16499.79|16626.39|16506.39|16627.02|16507.02|16619.79|16499.79|10
1628492030000|2021-08-09 06:53:50|16626.2|16506.2|16630.06|16510.06|16630.06|16510.06|16626.2|16506.2|10
1628492040000|2021-08-09 06:54:00|16632.33|16512.33|16633.2|16513.2|16633.49|16513.49|16631.91|16511.91|10
1628492050000|2021-08-09 06:54:10|16633.17|16513.17|16634.76|16514.76|16634.85|16514.85|16632.66|16512.66|9
1628492060000|2021-08-09 06:54:20|16634.06|16514.06|16632.74|16512.74|16634.06|16514.06|16632.74|16512.74|10
1628492070000|2021-08-09 06:54:30|16631.39|16511.39|16632.45|16512.45|16632.87|16512.87|16631.33|16511.33|10
1628492080000|2021-08-09 06:54:40|16632.7|16512.7|16632.62|16512.62|16632.96|16512.96|16631.37|16511.37|10
1628492090000|2021-08-09 06:54:50|16632.64|16512.64|16634.55|16514.55|16634.65|16514.65|16632.37|16512.37|10
1628492100000|2021-08-09 06:55:00|16634.6|16514.6|16638.6|16518.6|16638.79|16518.79|16634.6|16514.6|10
1628492110000|2021-08-09 06:55:10|16639.25|16519.25|16640.15|16520.15|16640.66|16520.66|16639|16519|10
1628492120000|2021-08-09 06:55:20|16640.45|16520.45|16634.48|16514.48|16640.45|16520.45|16634.48|16514.48|10
1628492130000|2021-08-09 06:55:30|16634.5|16514.5|16636.6|16516.6|16636.6|16516.6|16633.19|16513.19|10
1628492140000|2021-08-09 06:55:40|16636.76|16516.76|16636.72|16516.72|16638.78|16518.78|16636.61|16516.61|9
1628492150000|2021-08-09 06:55:50|16637.92|16517.92|16637.26|16517.26|16639.07|16519.07|16637.26|16517.26|10
1628492160000|2021-08-09 06:56:00|16637.38|16517.38|16637.34|16517.34|16637.48|16517.48|16637.18|16517.18|10
1628492170000|2021-08-09 06:56:10|16637.55|16517.55|16636.42|16516.42|16638.22|16518.22|16636.21|16516.21|10
1628492180000|2021-08-09 06:56:20|16637.4|16517.4|16637.33|16517.33|16637.44|16517.44|16635.83|16515.83|10
1628492190000|2021-08-09 06:56:30|16637.24|16517.24|16636.7|16516.7|16637.79|16517.79|16636.7|16516.7|10
1628492200000|2021-08-09 06:56:40|16637.66|16517.66|16637.15|16517.15|16637.72|16517.72|16636.89|16516.89|9
1628492210000|2021-08-09 06:56:50|16636.67|16516.67|16636.89|16516.89|16636.9|16516.9|16636.52|16516.52|8
1628492220000|2021-08-09 06:57:00|16636.96|16516.96|16637.19|16517.19|16638.2|16518.2|16636.96|16516.96|9
1628492230000|2021-08-09 06:57:10|16636.79|16516.79|16633.42|16513.42|16636.79|16516.79|16632.45|16512.45|10
1628492240000|2021-08-09 06:57:20|16633.12|16513.12|16632.87|16512.87|16633.86|16513.86|16632.87|16512.87|10
1628492250000|2021-08-09 06:57:30|16632.86|16512.86|16633.01|16513.01|16633.01|16513.01|16631.86|16511.86|9
1628492260000|2021-08-09 06:57:40|16633.19|16513.19|16632.83|16512.83|16633.97|16513.97|16632.81|16512.81|9
1628492270000|2021-08-09 06:57:50|16632.88|16512.88|16634.81|16514.81|16634.96|16514.96|16632.88|16512.88|7
1628492280000|2021-08-09 06:58:00|16634.78|16514.78|16632.51|16512.51|16634.78|16514.78|16632.51|16512.51|9
1628492290000|2021-08-09 06:58:10|16633.68|16513.68|16633.38|16513.38|16633.9|16513.9|16632.69|16512.69|10
1628492300000|2021-08-09 06:58:20|16633.73|16513.73|16637.38|16517.38|16637.38|16517.38|16633.73|16513.73|10
1628492310000|2021-08-09 06:58:30|16637.55|16517.55|16635.66|16515.66|16637.55|16517.55|16635.45|16515.45|10
1628492320000|2021-08-09 06:58:40|16635.08|16515.08|16632.63|16512.63|16635.08|16515.08|16632.63|16512.63|9
1628492330000|2021-08-09 06:58:50|16632.57|16512.57|16629.55|16509.55|16632.57|16512.57|16629.54|16509.54|9
1628492340000|2021-08-09 06:59:00|16629.63|16509.63|16625.05|16505.05|16629.63|16509.63|16624.4|16504.4|10
1628492350000|2021-08-09 06:59:10|16624.7|16504.7|16622.64|16502.64|16624.7|16504.7|16622.31|16502.31|9
1628492360000|2021-08-09 06:59:20|16621.93|16501.93|16622.75|16502.75|16622.75|16502.75|16621.68|16501.68|9
1628492370000|2021-08-09 06:59:30|16621.37|16501.37|16619.54|16499.54|16621.37|16501.37|16619.31|16499.31|9
1628492380000|2021-08-09 06:59:40|16619.56|16499.56|16619.74|16499.74|16619.74|16499.74|16617.65|16497.65|10
1628492390000|2021-08-09 06:59:50|16619.99|16499.99|16619.87|16499.87|16620.2|16500.2|16618.96|16498.96|9
1628492400000|2021-08-09 07:00:00|16620.11|16500.11|16624.63|16504.63|16624.63|16504.63|16619.64|16499.64|10
1628492410000|2021-08-09 07:00:10|16624.74|16504.74|16627.84|16507.84|16627.84|16507.84|16624.74|16504.74|9
1628492420000|2021-08-09 07:00:20|16627.14|16507.14|16627.1|16507.1|16627.36|16507.36|16626.52|16506.52|10
1628492430000|2021-08-09 07:00:30|16626.15|16506.15|16629.35|16509.35|16630.25|16510.25|16626.15|16506.15|9
1628492440000|2021-08-09 07:00:40|16630.39|16510.39|16635.67|16515.67|16635.67|16515.67|16630.39|16510.39|10
1628492450000|2021-08-09 07:00:50|16636.07|16516.07|16640.15|16520.15|16641.1|16521.1|16636.07|16516.07|10
1628492460000|2021-08-09 07:01:00|16641.61|16521.61|16645.72|16525.72|16645.72|16525.72|16641.61|16521.61|10
1628492470000|2021-08-09 07:01:10|16645.73|16525.73|16649.04|16529.04|16649.04|16529.04|16645.73|16525.73|10
1628492480000|2021-08-09 07:01:20|16649|16529|16652.33|16532.33|16652.34|16532.34|16649|16529|9
1628492490000|2021-08-09 07:01:30|16652.88|16532.88|16654.26|16534.26|16654.68|16534.68|16652.88|16532.88|10
1628492500000|2021-08-09 07:01:40|16653.79|16533.79|16654.74|16534.74|16654.82|16534.82|16652.24|16532.24|10
1628492510000|2021-08-09 07:01:50|16655.09|16535.09|16657.07|16537.07|16657.1|16537.1|16655.09|16535.09|10
1628492520000|2021-08-09 07:02:00|16656.77|16536.77|16658.06|16538.06|16658.52|16538.52|16656.77|16536.77|10
1628492530000|2021-08-09 07:02:10|16658|16538|16659.78|16539.78|16659.78|16539.78|16657.92|16537.92|9
1628492540000|2021-08-09 07:02:20|16660.11|16540.11|16661.11|16541.11|16661.21|16541.21|16660.11|16540.11|10
1628492550000|2021-08-09 07:02:30|16660.98|16540.98|16660.86|16540.86|16661.1|16541.1|16659.43|16539.43|10
1628492560000|2021-08-09 07:02:40|16660.78|16540.78|16660.84|16540.84|16660.84|16540.84|16660.21|16540.21|8
1628492570000|2021-08-09 07:02:50|16661.23|16541.23|16660.73|16540.73|16661.57|16541.57|16660.73|16540.73|8
1628492580000|2021-08-09 07:03:00|16660.69|16540.69|16661.39|16541.39|16661.39|16541.39|16660.61|16540.61|10
1628492590000|2021-08-09 07:03:10|16662.51|16542.51|16665.14|16545.14|16665.96|16545.96|16662.51|16542.51|9
1628492600000|2021-08-09 07:03:20|16666.17|16546.17|16666.82|16546.82|16666.82|16546.82|16666.15|16546.15|9
1628492610000|2021-08-09 07:03:30|16666.76|16546.76|16668.11|16548.11|16668.47|16548.47|16666.76|16546.76|9
1628492620000|2021-08-09 07:03:40|16668.55|16548.55|16669.34|16549.34|16669.38|16549.38|16668.55|16548.55|10
1628492630000|2021-08-09 07:03:50|16669.07|16549.07|16670.73|16550.73|16670.73|16550.73|16669.07|16549.07|10
1628492640000|2021-08-09 07:04:00|16670.7|16550.7|16671.63|16551.63|16671.63|16551.63|16670.7|16550.7|9
1628492650000|2021-08-09 07:04:10|16671.5|16551.5|16672.45|16552.45|16672.45|16552.45|16671.5|16551.5|10
1628492660000|2021-08-09 07:04:20|16672.27|16552.27|16671.71|16551.71|16672.79|16552.79|16671.7|16551.7|10
1628492670000|2021-08-09 07:04:30|16671.55|16551.55|16669.8|16549.8|16671.55|16551.55|16669.8|16549.8|10
1628492680000|2021-08-09 07:04:40|16668.72|16548.72|16667.31|16547.31|16668.72|16548.72|16667.31|16547.31|9
1628492690000|2021-08-09 07:04:50|16667.26|16547.26|16666.91|16546.91|16667.26|16547.26|16666.05|16546.05|9
1628492700000|2021-08-09 07:05:00|16667.21|16547.21|16669.86|16549.86|16669.86|16549.86|16667.21|16547.21|10
1628492710000|2021-08-09 07:05:10|16669.71|16549.71|16672.74|16552.74|16672.74|16552.74|16669.71|16549.71|10
1628492720000|2021-08-09 07:05:20|16672.77|16552.77|16673.53|16553.53|16673.53|16553.53|16672.65|16552.65|10
1628492730000|2021-08-09 07:05:30|16673.13|16553.13|16673.08|16553.08|16673.95|16553.95|16672.42|16552.42|10
1628492740000|2021-08-09 07:05:40|16672.71|16552.71|16668.82|16548.82|16672.71|16552.71|16668.76|16548.76|10
1628492750000|2021-08-09 07:05:50|16668.49|16548.49|16666.35|16546.35|16668.49|16548.49|16666.35|16546.35|10
1628492760000|2021-08-09 07:06:00|16664.89|16544.89|16659.87|16539.87|16664.89|16544.89|16659.48|16539.48|10
1628492770000|2021-08-09 07:06:10|16659.97|16539.97|16657.54|16537.54|16660.11|16540.11|16657.54|16537.54|10
1628492780000|2021-08-09 07:06:20|16657.83|16537.83|16660.34|16540.34|16660.34|16540.34|16656.87|16536.87|9
1628492790000|2021-08-09 07:06:30|16660.4|16540.4|16660.3|16540.3|16660.55|16540.55|16659.79|16539.79|7
1628492800000|2021-08-09 07:06:40|16661.76|16541.76|16664.97|16544.97|16665.64|16545.64|16661.76|16541.76|9
1628492810000|2021-08-09 07:06:50|16666.01|16546.01|16666.83|16546.83|16667.95|16547.95|16665.89|16545.89|10
1628492820000|2021-08-09 07:07:00|16666.49|16546.49|16666.5|16546.5|16666.64|16546.64|16665.23|16545.23|9
1628492830000|2021-08-09 07:07:10|16665.62|16545.62|16665.86|16545.86|16665.86|16545.86|16664.97|16544.97|9
1628492840000|2021-08-09 07:07:20|16664.77|16544.77|16664.33|16544.33|16665.94|16545.94|16664.33|16544.33|10
1628492850000|2021-08-09 07:07:30|16664.89|16544.89|16662.02|16542.02|16666.28|16546.28|16662.02|16542.02|10
1628492860000|2021-08-09 07:07:40|16661.74|16541.74|16659.67|16539.67|16661.74|16541.74|16659.44|16539.44|10
1628492870000|2021-08-09 07:07:50|16659.52|16539.52|16659.75|16539.75|16659.9|16539.9|16659.05|16539.05|10
1628492880000|2021-08-09 07:08:00|16659.76|16539.76|16660.16|16540.16|16660.16|16540.16|16659.24|16539.24|10
1628492890000|2021-08-09 07:08:10|16659.86|16539.86|16659.72|16539.72|16661.15|16541.15|16659.71|16539.71|10
1628492900000|2021-08-09 07:08:20|16659.57|16539.57|16657.17|16537.17|16660.02|16540.02|16657.17|16537.17|10
1628492910000|2021-08-09 07:08:30|16655.3|16535.3|16649.49|16529.49|16655.3|16535.3|16649.23|16529.23|10
1628492920000|2021-08-09 07:08:40|16650.43|16530.43|16651.45|16531.45|16651.69|16531.69|16650.43|16530.43|9
1628492930000|2021-08-09 07:08:50|16651.83|16531.83|16653.76|16533.76|16653.76|16533.76|16651.83|16531.83|10
1628492940000|2021-08-09 07:09:00|16653.77|16533.77|16646.27|16526.27|16653.77|16533.77|16646.27|16526.27|10
1628492950000|2021-08-09 07:09:10|16646.25|16526.25|16646.62|16526.62|16647.41|16527.41|16645.59|16525.59|10
1628492960000|2021-08-09 07:09:20|16647.32|16527.32|16648.07|16528.07|16648.5|16528.5|16647.32|16527.32|10
1628492970000|2021-08-09 07:09:30|16648.42|16528.42|16649.72|16529.72|16650.21|16530.21|16648.42|16528.42|10
1628492980000|2021-08-09 07:09:40|16649.31|16529.31|16648.02|16528.02|16649.31|16529.31|16648.01|16528.01|10
1628492990000|2021-08-09 07:09:50|16647.82|16527.82|16645.51|16525.51|16647.82|16527.82|16645.51|16525.51|9
1628493000000|2021-08-09 07:10:00|16645.43|16525.43|16644.11|16524.11|16645.67|16525.67|16644.11|16524.11|9
1628493010000|2021-08-09 07:10:10|16644.26|16524.26|16650.22|16530.22|16650.22|16530.22|16644.26|16524.26|10
1628493020000|2021-08-09 07:10:20|16650.47|16530.47|16659.06|16539.06|16659.06|16539.06|16650.47|16530.47|10
1628493030000|2021-08-09 07:10:30|16659.49|16539.49|16663.65|16543.65|16663.94|16543.94|16659.49|16539.49|10
1628493040000|2021-08-09 07:10:40|16663.76|16543.76|16669.47|16549.47|16669.47|16549.47|16663.76|16543.76|10
1628493050000|2021-08-09 07:10:50|16669.61|16549.61|16672.42|16552.42|16672.42|16552.42|16669.61|16549.61|10
1628493060000|2021-08-09 07:11:00|16672.82|16552.82|16674.14|16554.14|16675.37|16555.37|16672.82|16552.82|10
1628493070000|2021-08-09 07:11:10|16674.12|16554.12|16677.76|16557.76|16677.76|16557.76|16673.58|16553.58|10
1628493080000|2021-08-09 07:11:20|16677.95|16557.95|16679.76|16559.76|16679.97|16559.97|16677.41|16557.41|10
1628493090000|2021-08-09 07:11:30|16679.94|16559.94|16681.69|16561.69|16681.69|16561.69|16679.94|16559.94|10
1628493100000|2021-08-09 07:11:40|16681.02|16561.02|16682.01|16562.01|16682.35|16562.35|16680.7|16560.7|10
1628493110000|2021-08-09 07:11:50|16682.17|16562.17|16682.78|16562.78|16682.78|16562.78|16681.8|16561.8|10
1628493120000|2021-08-09 07:12:00|16682.95|16562.95|16675.16|16555.16|16683.83|16563.83|16675.16|16555.16|9
1628493130000|2021-08-09 07:12:10|16674.05|16554.05|16669.44|16549.44|16674.76|16554.76|16669.44|16549.44|10
1628493140000|2021-08-09 07:12:20|16669.35|16549.35|16670.69|16550.69|16670.79|16550.79|16669.15|16549.15|10
1628493150000|2021-08-09 07:12:30|16670.33|16550.33|16669.88|16549.88|16670.33|16550.33|16669.57|16549.57|10
1628493160000|2021-08-09 07:12:40|16669.76|16549.76|16668.39|16548.39|16669.99|16549.99|16668.39|16548.39|9
1628493170000|2021-08-09 07:12:50|16668.49|16548.49|16668.31|16548.31|16669.34|16549.34|16668.17|16548.17|10
1628493180000|2021-08-09 07:13:00|16668.32|16548.32|16668.04|16548.04|16668.32|16548.32|16667.87|16547.87|10
1628493190000|2021-08-09 07:13:10|16667.88|16547.88|16669.38|16549.38|16669.38|16549.38|16667.14|16547.14|10
1628493200000|2021-08-09 07:13:20|16669.55|16549.55|16672.08|16552.08|16672.08|16552.08|16669.55|16549.55|10
1628493210000|2021-08-09 07:13:30|16672.69|16552.69|16673.68|16553.68|16674.44|16554.44|16672.69|16552.69|8
1628493220000|2021-08-09 07:13:40|16673.66|16553.66|16672.11|16552.11|16673.66|16553.66|16672.11|16552.11|9
1628493230000|2021-08-09 07:13:50|16672.36|16552.36|16672.32|16552.32|16672.43|16552.43|16671.73|16551.73|9
1628493240000|2021-08-09 07:14:00|16672.4|16552.4|16673.64|16553.64|16673.64|16553.64|16672.4|16552.4|9
1628493250000|2021-08-09 07:14:10|16674.56|16554.56|16675.04|16555.04|16675.04|16555.04|16674.4|16554.4|9
1628493260000|2021-08-09 07:14:20|16676.13|16556.13|16675.66|16555.66|16676.73|16556.73|16675.66|16555.66|9
1628493270000|2021-08-09 07:14:30|16675.52|16555.52|16669.07|16549.07|16675.52|16555.52|16669.07|16549.07|9
1628493280000|2021-08-09 07:14:40|16668.39|16548.39|16665.01|16545.01|16668.39|16548.39|16665.01|16545.01|10
1628493290000|2021-08-09 07:14:50|16664.7|16544.7|16661.46|16541.46|16664.73|16544.73|16661.46|16541.46|10
1628493300000|2021-08-09 07:15:00|16661.21|16541.21|16660.2|16540.2|16661.21|16541.21|16659.11|16539.11|10
1628493310000|2021-08-09 07:15:10|16661.21|16541.21|16665.25|16545.25|16665.25|16545.25|16661.21|16541.21|8
1628493320000|2021-08-09 07:15:20|16666.04|16546.04|16665.33|16545.33|16666.32|16546.32|16665.33|16545.33|10
1628493330000|2021-08-09 07:15:30|16664.93|16544.93|16662.4|16542.4|16664.93|16544.93|16662.4|16542.4|10
1628493340000|2021-08-09 07:15:40|16662.18|16542.18|16658.44|16538.44|16662.18|16542.18|16658.44|16538.44|10
1628493350000|2021-08-09 07:15:50|16658.69|16538.69|16656.86|16536.86|16658.69|16538.69|16656.36|16536.36|10
1628493360000|2021-08-09 07:16:00|16657.22|16537.22|16657.04|16537.04|16657.62|16537.62|16656.94|16536.94|10
1628493370000|2021-08-09 07:16:10|16656.34|16536.34|16653.46|16533.46|16656.34|16536.34|16652.46|16532.46|10
1628493380000|2021-08-09 07:16:20|16653.52|16533.52|16650.06|16530.06|16653.52|16533.52|16650.06|16530.06|10
1628493390000|2021-08-09 07:16:30|16649.49|16529.49|16646.06|16526.06|16649.62|16529.62|16646.06|16526.06|9
1628493400000|2021-08-09 07:16:40|16645.42|16525.42|16639.27|16519.27|16645.42|16525.42|16639.27|16519.27|10
1628493410000|2021-08-09 07:16:50|16637.56|16517.56|16628.67|16508.67|16637.56|16517.56|16628.67|16508.67|9
1628493420000|2021-08-09 07:17:00|16628.5|16508.5|16626.69|16506.69|16628.84|16508.84|16626.51|16506.51|10
1628493430000|2021-08-09 07:17:10|16626.43|16506.43|16626.35|16506.35|16626.87|16506.87|16625.34|16505.34|10
1628493440000|2021-08-09 07:17:20|16625.17|16505.17|16629.26|16509.26|16629.7|16509.7|16624.34|16504.34|10
1628493450000|2021-08-09 07:17:30|16629.36|16509.36|16630.53|16510.53|16630.88|16510.88|16629.36|16509.36|10
1628493460000|2021-08-09 07:17:40|16630.35|16510.35|16629.93|16509.93|16630.42|16510.42|16629.46|16509.46|10
1628493470000|2021-08-09 07:17:50|16630.56|16510.56|16631.35|16511.35|16631.82|16511.82|16630.56|16510.56|9
1628493480000|2021-08-09 07:18:00|16632.47|16512.47|16630.51|16510.51|16632.91|16512.91|16630.51|16510.51|9
1628493490000|2021-08-09 07:18:10|16630.36|16510.36|16627.26|16507.26|16630.94|16510.94|16627.26|16507.26|10
1628493500000|2021-08-09 07:18:20|16627.04|16507.04|16620.7|16500.7|16627.04|16507.04|16620.7|16500.7|10
1628493510000|2021-08-09 07:18:30|16620.47|16500.47|16617.6|16497.6|16620.47|16500.47|16617.6|16497.6|10
1628493520000|2021-08-09 07:18:40|16617.42|16497.42|16616.25|16496.25|16617.42|16497.42|16615.86|16495.86|10
1628493530000|2021-08-09 07:18:50|16616.14|16496.14|16615.06|16495.06|16616.14|16496.14|16615.06|16495.06|10
1628493540000|2021-08-09 07:19:00|16614.96|16494.96|16612.81|16492.81|16614.96|16494.96|16612.58|16492.58|9
1628493550000|2021-08-09 07:19:10|16612.8|16492.8|16611.41|16491.41|16612.8|16492.8|16611.25|16491.25|10
1628493560000|2021-08-09 07:19:20|16611.47|16491.47|16608.09|16488.09|16611.47|16491.47|16608.09|16488.09|10
1628493570000|2021-08-09 07:19:30|16608.21|16488.21|16605.99|16485.99|16608.21|16488.21|16605.99|16485.99|10
1628493580000|2021-08-09 07:19:40|16605.81|16485.81|16605.02|16485.02|16605.95|16485.95|16605.02|16485.02|9
1628493590000|2021-08-09 07:19:50|16605.52|16485.52|16602.22|16482.22|16605.76|16485.76|16602.22|16482.22|10
1628493600000|2021-08-09 07:20:00|16601.83|16481.83|16601.22|16481.22|16601.83|16481.83|16601.22|16481.22|9
1628493610000|2021-08-09 07:20:10|16601|16481|16604.2|16484.2|16604.2|16484.2|16600.86|16480.86|10
1628493620000|2021-08-09 07:20:20|16604.65|16484.65|16600.3|16480.3|16604.74|16484.74|16600.19|16480.19|10
1628493630000|2021-08-09 07:20:30|16599.89|16479.89|16596.82|16476.82|16599.89|16479.89|16596.82|16476.82|10
1628493640000|2021-08-09 07:20:40|16596.89|16476.89|16597.13|16477.13|16597.43|16477.43|16595.94|16475.94|10
1628493650000|2021-08-09 07:20:50|16597.1|16477.1|16599.72|16479.72|16600.52|16480.52|16597.1|16477.1|7
1628493660000|2021-08-09 07:21:00|16600.82|16480.82|16602.15|16482.15|16602.15|16482.15|16599.49|16479.49|10
1628493670000|2021-08-09 07:21:10|16603.75|16483.75|16607.9|16487.9|16607.9|16487.9|16603.75|16483.75|10
1628493680000|2021-08-09 07:21:20|16608.76|16488.76|16611.8|16491.8|16612.13|16492.13|16608.76|16488.76|10
1628493690000|2021-08-09 07:21:30|16612.04|16492.04|16610.57|16490.57|16612.32|16492.32|16610.18|16490.18|10
1628493700000|2021-08-09 07:21:40|16610.52|16490.52|16608.31|16488.31|16610.74|16490.74|16608.08|16488.08|10
1628493710000|2021-08-09 07:21:50|16608.38|16488.38|16608.99|16488.99|16608.99|16488.99|16608|16488|7
1628493720000|2021-08-09 07:22:00|16608.97|16488.97|16611.39|16491.39|16611.61|16491.61|16608.97|16488.97|9
1628493730000|2021-08-09 07:22:10|16611.6|16491.6|16613.14|16493.14|16613.5|16493.5|16611.6|16491.6|10
1628493740000|2021-08-09 07:22:20|16612.98|16492.98|16610.9|16490.9|16612.98|16492.98|16610.9|16490.9|9
1628493750000|2021-08-09 07:22:30|16610.93|16490.93|16606.97|16486.97|16611.57|16491.57|16606.97|16486.97|9
1628493760000|2021-08-09 07:22:40|16606.78|16486.78|16606.35|16486.35|16607.18|16487.18|16606.05|16486.05|10
1628493770000|2021-08-09 07:22:50|16607.01|16487.01|16607.85|16487.85|16608.61|16488.61|16606.95|16486.95|9
1628493780000|2021-08-09 07:23:00|16607.84|16487.84|16611.01|16491.01|16611.01|16491.01|16607.84|16487.84|10
1628493790000|2021-08-09 07:23:10|16611.23|16491.23|16614.17|16494.17|16614.17|16494.17|16611.23|16491.23|10
1628493800000|2021-08-09 07:23:20|16615.61|16495.61|16619.4|16499.4|16619.4|16499.4|16614.47|16494.47|10
1628493810000|2021-08-09 07:23:30|16620.29|16500.29|16621.26|16501.26|16621.4|16501.4|16620.29|16500.29|10
1628493820000|2021-08-09 07:23:40|16621.28|16501.28|16619.91|16499.91|16621.28|16501.28|16619.67|16499.67|8
1628493830000|2021-08-09 07:23:50|16619.87|16499.87|16619.85|16499.85|16620.6|16500.6|16619.54|16499.54|10
1628493840000|2021-08-09 07:24:00|16619.66|16499.66|16619.48|16499.48|16620.21|16500.21|16619.48|16499.48|10
1628493850000|2021-08-09 07:24:10|16619.15|16499.15|16618.58|16498.58|16620.13|16500.13|16618.58|16498.58|10
1628493860000|2021-08-09 07:24:20|16617.94|16497.94|16615.81|16495.81|16617.98|16497.98|16615.81|16495.81|9
1628493870000|2021-08-09 07:24:30|16613.48|16493.48|16607.14|16487.14|16613.48|16493.48|16607.14|16487.14|10
1628493880000|2021-08-09 07:24:40|16606.23|16486.23|16598.17|16478.17|16606.23|16486.23|16598.17|16478.17|9
1628493890000|2021-08-09 07:24:50|16598.77|16478.77|16597.82|16477.82|16598.99|16478.99|16597.49|16477.49|10
1628493900000|2021-08-09 07:25:00|16597.87|16477.87|16598.27|16478.27|16598.7|16478.7|16597.55|16477.55|9
1628493910000|2021-08-09 07:25:10|16598.39|16478.39|16595.93|16475.93|16598.39|16478.39|16595.69|16475.69|10
1628493920000|2021-08-09 07:25:20|16595.96|16475.96|16593.09|16473.09|16595.96|16475.96|16593.09|16473.09|9
1628493930000|2021-08-09 07:25:30|16593.72|16473.72|16595.41|16475.41|16595.55|16475.55|16593.72|16473.72|10
1628493940000|2021-08-09 07:25:40|16595.29|16475.29|16598.83|16478.83|16598.83|16478.83|16595.29|16475.29|8
1628493950000|2021-08-09 07:25:50|16599.53|16479.53|16599.24|16479.24|16600.65|16480.65|16599.24|16479.24|8
1628493960000|2021-08-09 07:26:00|16599.12|16479.12|16599.54|16479.54|16599.54|16479.54|16598.69|16478.69|10
1628493970000|2021-08-09 07:26:10|16599.17|16479.17|16601.25|16481.25|16601.25|16481.25|16599.16|16479.16|10
1628493980000|2021-08-09 07:26:20|16601.99|16481.99|16605.2|16485.2|16605.46|16485.46|16601.98|16481.98|10
1628493990000|2021-08-09 07:26:30|16605.4|16485.4|16609.11|16489.11|16609.11|16489.11|16605.4|16485.4|10
1628494000000|2021-08-09 07:26:40|16609.5|16489.5|16612.13|16492.13|16612.13|16492.13|16609.5|16489.5|10
1628494010000|2021-08-09 07:26:50|16611.73|16491.73|16611.56|16491.56|16612.04|16492.04|16611.34|16491.34|8
1628494020000|2021-08-09 07:27:00|16611.65|16491.65|16610.21|16490.21|16611.65|16491.65|16609.71|16489.71|10
1628494030000|2021-08-09 07:27:10|16610.16|16490.16|16612.21|16492.21|16612.21|16492.21|16610.16|16490.16|10
1628494040000|2021-08-09 07:27:20|16612.15|16492.15|16612.23|16492.23|16612.23|16492.23|16611.73|16491.73|10
1628494050000|2021-08-09 07:27:30|16611.92|16491.92|16611.7|16491.7|16611.92|16491.92|16610.68|16490.68|9
1628494060000|2021-08-09 07:27:40|16611.2|16491.2|16608.44|16488.44|16611.2|16491.2|16607.87|16487.87|10
1628494070000|2021-08-09 07:27:50|16609.35|16489.35|16609.88|16489.88|16610.3|16490.3|16609.04|16489.04|10
1628494080000|2021-08-09 07:28:00|16609.98|16489.98|16611.4|16491.4|16611.41|16491.41|16609.98|16489.98|10
1628494090000|2021-08-09 07:28:10|16611.84|16491.84|16616.45|16496.45|16616.45|16496.45|16611.84|16491.84|10
1628494100000|2021-08-09 07:28:20|16616.59|16496.59|16616.9|16496.9|16616.9|16496.9|16615.91|16495.91|10
1628494110000|2021-08-09 07:28:30|16617.05|16497.05|16620.05|16500.05|16620.05|16500.05|16616.94|16496.94|10
1628494120000|2021-08-09 07:28:40|16620.4|16500.4|16621.68|16501.68|16622.09|16502.09|16620.4|16500.4|10
1628494130000|2021-08-09 07:28:50|16621.73|16501.73|16622.28|16502.28|16622.4|16502.4|16621.36|16501.36|10
1628494140000|2021-08-09 07:29:00|16622.07|16502.07|16620.53|16500.53|16624.5|16504.5|16620.53|16500.53|10
1628494150000|2021-08-09 07:29:10|16619.75|16499.75|16618.46|16498.46|16620.24|16500.24|16618.46|16498.46|8
1628494160000|2021-08-09 07:29:20|16618.39|16498.39|16615.89|16495.89|16618.39|16498.39|16615.89|16495.89|8
1628494170000|2021-08-09 07:29:30|16615.17|16495.17|16614.39|16494.39|16616.66|16496.66|16614.39|16494.39|8
1628494180000|2021-08-09 07:29:40|16614.43|16494.43|16613.65|16493.65|16614.82|16494.82|16613.56|16493.56|10
1628494190000|2021-08-09 07:29:50|16613.58|16493.58|16614.1|16494.1|16614.22|16494.22|16613.3|16493.3|10
1628494200000|2021-08-09 07:30:00|16613.02|16493.02|16611.64|16491.64|16613.8|16493.8|16611.54|16491.54|10
1628494210000|2021-08-09 07:30:10|16610.04|16490.04|16605.03|16485.03|16610.42|16490.42|16605.03|16485.03|10
1628494220000|2021-08-09 07:30:20|16606.23|16486.23|16608.85|16488.85|16609.15|16489.15|16605.21|16485.21|10
1628494230000|2021-08-09 07:30:30|16609.2|16489.2|16610.44|16490.44|16610.7|16490.7|16609.2|16489.2|10
1628494240000|2021-08-09 07:30:40|16610.39|16490.39|16610.56|16490.56|16610.56|16490.56|16609.53|16489.53|9
1628494250000|2021-08-09 07:30:50|16610.47|16490.47|16609.25|16489.25|16610.78|16490.78|16609.25|16489.25|10
1628494260000|2021-08-09 07:31:00|16609.11|16489.11|16608.91|16488.91|16609.26|16489.26|16608.57|16488.57|10
1628494270000|2021-08-09 07:31:10|16608.49|16488.49|16609.33|16489.33|16609.33|16489.33|16608.49|16488.49|9
1628494280000|2021-08-09 07:31:20|16608.47|16488.47|16607.86|16487.86|16608.47|16488.47|16607.04|16487.04|9
1628494290000|2021-08-09 07:31:30|16608.11|16488.11|16602.73|16482.73|16608.11|16488.11|16602.73|16482.73|10
1628494300000|2021-08-09 07:31:40|16601.17|16481.17|16600.1|16480.1|16601.17|16481.17|16600.1|16480.1|10
1628494310000|2021-08-09 07:31:50|16599.44|16479.44|16596.93|16476.93|16599.48|16479.48|16596.93|16476.93|10
1628494320000|2021-08-09 07:32:00|16597.08|16477.08|16597.34|16477.34|16597.71|16477.71|16596.7|16476.7|10
1628494330000|2021-08-09 07:32:10|16596.95|16476.95|16597.31|16477.31|16597.57|16477.57|16596.05|16476.05|10
1628494340000|2021-08-09 07:32:20|16598.65|16478.65|16598.18|16478.18|16599.23|16479.23|16597.44|16477.44|9
1628494350000|2021-08-09 07:32:30|16600.17|16480.17|16597.66|16477.66|16600.17|16480.17|16597.66|16477.66|10
1628494360000|2021-08-09 07:32:40|16597.37|16477.37|16595.27|16475.27|16597.46|16477.46|16595.25|16475.25|9
1628494370000|2021-08-09 07:32:50|16595.4|16475.4|16596.08|16476.08|16596.4|16476.4|16594.54|16474.54|10
1628494380000|2021-08-09 07:33:00|16596.33|16476.33|16598.71|16478.71|16598.84|16478.84|16596.33|16476.33|10
1628494390000|2021-08-09 07:33:10|16598.84|16478.84|16609.9|16489.9|16609.9|16489.9|16598.84|16478.84|10
1628494400000|2021-08-09 07:33:20|16609.82|16489.82|16614.82|16494.82|16614.82|16494.82|16609.82|16489.82|10
1628494410000|2021-08-09 07:33:30|16614.94|16494.94|16618.18|16498.18|16618.32|16498.32|16614.76|16494.76|10
1628494420000|2021-08-09 07:33:40|16618.46|16498.46|16619.3|16499.3|16619.48|16499.48|16618.46|16498.46|10
1628494430000|2021-08-09 07:33:50|16619.29|16499.29|16620.73|16500.73|16620.73|16500.73|16619.29|16499.29|10
1628494440000|2021-08-09 07:34:00|16620.89|16500.89|16623.88|16503.88|16624.62|16504.62|16620.85|16500.85|10
1628494450000|2021-08-09 07:34:10|16623.89|16503.89|16625.95|16505.95|16627.61|16507.61|16623.89|16503.89|10
1628494460000|2021-08-09 07:34:20|16625.62|16505.62|16628.54|16508.54|16628.54|16508.54|16625.5|16505.5|10
1628494470000|2021-08-09 07:34:30|16628.77|16508.77|16632.42|16512.42|16632.44|16512.44|16628.62|16508.62|10
1628494480000|2021-08-09 07:34:40|16632.45|16512.45|16635.88|16515.88|16635.97|16515.97|16632.45|16512.45|10
1628494490000|2021-08-09 07:34:50|16636.21|16516.21|16639.63|16519.63|16639.63|16519.63|16636.21|16516.21|10
1628494500000|2021-08-09 07:35:00|16640.81|16520.81|16643.78|16523.78|16643.95|16523.95|16640.81|16520.81|9
1628494510000|2021-08-09 07:35:10|16643.83|16523.83|16647.59|16527.59|16647.59|16527.59|16643.76|16523.76|10
1628494520000|2021-08-09 07:35:20|16648.15|16528.15|16654.22|16534.22|16654.22|16534.22|16648.15|16528.15|9
1628494530000|2021-08-09 07:35:30|16653.8|16533.8|16657.46|16537.46|16657.46|16537.46|16653.8|16533.8|9
1628494540000|2021-08-09 07:35:40|16658.14|16538.14|16660.08|16540.08|16660.3|16540.3|16658.14|16538.14|10
1628494550000|2021-08-09 07:35:50|16659.65|16539.65|16661.38|16541.38|16661.38|16541.38|16659.38|16539.38|10
1628494560000|2021-08-09 07:36:00|16661.54|16541.54|16663.11|16543.11|16663.11|16543.11|16660.83|16540.83|9
1628494570000|2021-08-09 07:36:10|16663.25|16543.25|16660.97|16540.97|16664.16|16544.16|16660.97|16540.97|10
1628494580000|2021-08-09 07:36:20|16661.22|16541.22|16661.67|16541.67|16662.43|16542.43|16659.91|16539.91|10
1628494590000|2021-08-09 07:36:30|16661.88|16541.88|16662.2|16542.2|16663.38|16543.38|16660.82|16540.82|9
1628494600000|2021-08-09 07:36:40|16662.17|16542.17|16661.28|16541.28|16662.17|16542.17|16661.17|16541.17|10
1628494610000|2021-08-09 07:36:50|16660.77|16540.77|16659.89|16539.89|16660.77|16540.77|16658.7|16538.7|10
1628494620000|2021-08-09 07:37:00|16659.92|16539.92|16660.91|16540.91|16662.43|16542.43|16659.92|16539.92|9
1628494630000|2021-08-09 07:37:10|16660.76|16540.76|16659.01|16539.01|16660.81|16540.81|16658.53|16538.53|9
1628494640000|2021-08-09 07:37:20|16660.1|16540.1|16662.96|16542.96|16662.96|16542.96|16659.93|16539.93|10
1628494650000|2021-08-09 07:37:30|16662.93|16542.93|16665.79|16545.79|16665.79|16545.79|16662.93|16542.93|10
1628494660000|2021-08-09 07:37:40|16665.81|16545.81|16666.03|16546.03|16666.03|16546.03|16665.3|16545.3|10
1628494670000|2021-08-09 07:37:50|16666.28|16546.28|16664.91|16544.91|16666.33|16546.33|16664.91|16544.91|9
1628494680000|2021-08-09 07:38:00|16664.62|16544.62|16669.23|16549.23|16669.23|16549.23|16664.62|16544.62|10
1628494690000|2021-08-09 07:38:10|16669.29|16549.29|16673.25|16553.25|16673.25|16553.25|16669.29|16549.29|10
1628494700000|2021-08-09 07:38:20|16673.24|16553.24|16673.16|16553.16|16673.24|16553.24|16672.76|16552.76|8
1628494710000|2021-08-09 07:38:30|16673.06|16553.06|16672.99|16552.99|16673.06|16553.06|16672.01|16552.01|9
1628494720000|2021-08-09 07:38:40|16674.08|16554.08|16676.43|16556.43|16676.46|16556.46|16674.08|16554.08|9
1628494730000|2021-08-09 07:38:50|16676.35|16556.35|16676.65|16556.65|16677.2|16557.2|16675.22|16555.22|8
1628494740000|2021-08-09 07:39:00|16677.04|16557.04|16677.77|16557.77|16678.03|16558.03|16677|16557|10
1628494750000|2021-08-09 07:39:10|16676.34|16556.34|16678.05|16558.05|16678.05|16558.05|16676.34|16556.34|8
1628494760000|2021-08-09 07:39:20|16677.75|16557.75|16676.99|16556.99|16677.75|16557.75|16675.78|16555.78|9
1628494770000|2021-08-09 07:39:30|16675.92|16555.92|16674.16|16554.16|16676.54|16556.54|16674.16|16554.16|9
1628494780000|2021-08-09 07:39:40|16674.09|16554.09|16675.15|16555.15|16675.15|16555.15|16674.08|16554.08|10
1628494790000|2021-08-09 07:39:50|16675.34|16555.34|16676.69|16556.69|16676.69|16556.69|16675.34|16555.34|9
1628494800000|2021-08-09 07:40:00|16676.72|16556.72|16679.26|16559.26|16679.26|16559.26|16676.7|16556.7|10
1628494810000|2021-08-09 07:40:10|16679.29|16559.29|16679.09|16559.09|16679.58|16559.58|16677.85|16557.85|10
1628494820000|2021-08-09 07:40:20|16677.68|16557.68|16681.43|16561.43|16681.66|16561.66|16677.68|16557.68|8
1628494830000|2021-08-09 07:40:30|16681.32|16561.32|16681.5|16561.5|16681.67|16561.67|16680.87|16560.87|10
1628494840000|2021-08-09 07:40:40|16681.56|16561.56|16680.86|16560.86|16681.56|16561.56|16680.6|16560.6|8
1628494850000|2021-08-09 07:40:50|16680.8|16560.8|16681.17|16561.17|16681.2|16561.2|16680.71|16560.71|10
1628494860000|2021-08-09 07:41:00|16681.06|16561.06|16681.82|16561.82|16681.93|16561.93|16681.02|16561.02|10
1628494870000|2021-08-09 07:41:10|16681.99|16561.99|16681.38|16561.38|16682.03|16562.03|16681.37|16561.37|10
1628494880000|2021-08-09 07:41:20|16679.82|16559.82|16681.02|16561.02|16681.02|16561.02|16679.57|16559.57|8
1628494890000|2021-08-09 07:41:30|16681.08|16561.08|16680.83|16560.83|16681.2|16561.2|16680.83|16560.83|9
1628494900000|2021-08-09 07:41:40|16680.91|16560.91|16682.11|16562.11|16682.11|16562.11|16680.88|16560.88|10
1628494910000|2021-08-09 07:41:50|16682.16|16562.16|16681.38|16561.38|16682.16|16562.16|16681.38|16561.38|8
1628494920000|2021-08-09 07:42:00|16681.13|16561.13|16688.33|16568.33|16688.33|16568.33|16681.04|16561.04|10
1628494930000|2021-08-09 07:42:10|16690.71|16570.71|16718.68|16598.68|16718.68|16598.68|16690.71|16570.71|10
1628494940000|2021-08-09 07:42:20|16718.79|16598.79|16717.03|16597.03|16721.22|16601.22|16715.09|16595.09|10
1628494950000|2021-08-09 07:42:30|16717.84|16597.84|16728.21|16608.21|16728.21|16608.21|16717.84|16597.84|10
1628494960000|2021-08-09 07:42:40|16728.18|16608.18|16740.89|16620.89|16740.89|16620.89|16728.18|16608.18|10
1628494970000|2021-08-09 07:42:50|16740.75|16620.75|16741.37|16621.37|16741.47|16621.47|16738.01|16618.01|10
1628494980000|2021-08-09 07:43:00|16740.97|16620.97|16746.83|16626.83|16746.83|16626.83|16740.17|16620.17|10
1628494990000|2021-08-09 07:43:10|16747.3|16627.3|16749.08|16629.08|16750.78|16630.78|16747.3|16627.3|10
1628495000000|2021-08-09 07:43:20|16749.94|16629.94|16748.36|16628.36|16750.83|16630.83|16748.36|16628.36|10
1628495010000|2021-08-09 07:43:30|16747.07|16627.07|16743.61|16623.61|16747.07|16627.07|16743.61|16623.61|10
1628495020000|2021-08-09 07:43:40|16743.05|16623.05|16741.48|16621.48|16743.71|16623.71|16741.48|16621.48|10
1628495030000|2021-08-09 07:43:50|16740.7|16620.7|16740.24|16620.24|16741.48|16621.48|16739.86|16619.86|10
1628495040000|2021-08-09 07:44:00|16739.55|16619.55|16739.12|16619.12|16741.2|16621.2|16738.93|16618.93|10
1628495050000|2021-08-09 07:44:10|16739.98|16619.98|16738.56|16618.56|16739.98|16619.98|16738.36|16618.36|10
1628495060000|2021-08-09 07:44:20|16740.16|16620.16|16749.2|16629.2|16749.2|16629.2|16740.16|16620.16|10
1628495070000|2021-08-09 07:44:30|16749.26|16629.26|16748.76|16628.76|16749.94|16629.94|16748.76|16628.76|10
1628495080000|2021-08-09 07:44:40|16749.46|16629.46|16748.4|16628.4|16749.62|16629.62|16748.4|16628.4|9
1628495090000|2021-08-09 07:44:50|16747.81|16627.81|16747.65|16627.65|16747.86|16627.86|16747.36|16627.36|10
1628495100000|2021-08-09 07:45:00|16747.63|16627.63|16747.98|16627.98|16748.15|16628.15|16747.13|16627.13|10
1628495110000|2021-08-09 07:45:10|16750.25|16630.25|16753.36|16633.36|16753.51|16633.51|16749.36|16629.36|9
1628495120000|2021-08-09 07:45:20|16753.66|16633.66|16754.51|16634.51|16754.51|16634.51|16753.25|16633.25|10
1628495130000|2021-08-09 07:45:30|16754.93|16634.93|16757.78|16637.78|16757.78|16637.78|16754.87|16634.87|10
1628495140000|2021-08-09 07:45:40|16757.64|16637.64|16760.98|16640.98|16760.98|16640.98|16757.56|16637.56|8
1628495150000|2021-08-09 07:45:50|16760.17|16640.17|16765.02|16645.02|16765.18|16645.18|16760.17|16640.17|10
1628495160000|2021-08-09 07:46:00|16765.03|16645.03|16763.1|16643.1|16765.03|16645.03|16763.01|16643.01|10
1628495170000|2021-08-09 07:46:10|16762.32|16642.32|16759.49|16639.49|16762.57|16642.57|16759.49|16639.49|10
1628495180000|2021-08-09 07:46:20|16761.82|16641.82|16762.05|16642.05|16762.23|16642.23|16761.52|16641.52|10
1628495190000|2021-08-09 07:46:30|16761.69|16641.69|16760.46|16640.46|16761.69|16641.69|16759.51|16639.51|10
1628495200000|2021-08-09 07:46:40|16760.82|16640.82|16757.81|16637.81|16760.82|16640.82|16757.81|16637.81|10
1628495210000|2021-08-09 07:46:50|16759.1|16639.1|16760.05|16640.05|16760.29|16640.29|16757.91|16637.91|10
1628495220000|2021-08-09 07:47:00|16760.24|16640.24|16762.04|16642.04|16762.26|16642.26|16760.24|16640.24|9
1628495230000|2021-08-09 07:47:10|16761.87|16641.87|16767.74|16647.74|16767.74|16647.74|16761.87|16641.87|9
1628495240000|2021-08-09 07:47:20|16768.29|16648.29|16767.76|16647.76|16768.29|16648.29|16767.09|16647.09|10
1628495250000|2021-08-09 07:47:30|16767.74|16647.74|16770.82|16650.82|16770.82|16650.82|16767.52|16647.52|10
1628495260000|2021-08-09 07:47:40|16771.38|16651.38|16775.03|16655.03|16775.03|16655.03|16771.38|16651.38|10
1628495270000|2021-08-09 07:47:50|16775.28|16655.28|16782.57|16662.57|16782.57|16662.57|16775.28|16655.28|10
1628495280000|2021-08-09 07:48:00|16782.37|16662.37|16787.48|16667.48|16788.21|16668.21|16782.37|16662.37|10
1628495290000|2021-08-09 07:48:10|16787.64|16667.64|16782.02|16662.02|16787.64|16667.64|16782.02|16662.02|10
1628495300000|2021-08-09 07:48:20|16780.41|16660.41|16773.96|16653.96|16780.41|16660.41|16773.96|16653.96|10
1628495310000|2021-08-09 07:48:30|16773.29|16653.29|16767.94|16647.94|16774.09|16654.09|16767.94|16647.94|10
1628495320000|2021-08-09 07:48:40|16765.65|16645.65|16765.38|16645.38|16767.93|16647.93|16764.76|16644.76|10
1628495330000|2021-08-09 07:48:50|16766.4|16646.4|16763.28|16643.28|16766.4|16646.4|16762.73|16642.73|10
1628495340000|2021-08-09 07:49:00|16763.02|16643.02|16762.97|16642.97|16763.92|16643.92|16762.46|16642.46|10
1628495350000|2021-08-09 07:49:10|16763.32|16643.32|16764.86|16644.86|16764.86|16644.86|16763.32|16643.32|10
1628495360000|2021-08-09 07:49:20|16765.53|16645.53|16771.38|16651.38|16771.38|16651.38|16764.91|16644.91|10
1628495370000|2021-08-09 07:49:30|16771.96|16651.96|16775.61|16655.61|16775.61|16655.61|16771.95|16651.95|10
1628495380000|2021-08-09 07:49:40|16775.37|16655.37|16772.29|16652.29|16775.37|16655.37|16772.03|16652.03|9
1628495390000|2021-08-09 07:49:50|16772.55|16652.55|16776.26|16656.26|16776.26|16656.26|16772.55|16652.55|10
1628495400000|2021-08-09 07:50:00|16776.9|16656.9|16778.48|16658.48|16778.63|16658.63|16776.18|16656.18|10
1628495410000|2021-08-09 07:50:10|16779.84|16659.84|16782.1|16662.1|16782.73|16662.73|16779.84|16659.84|10
1628495420000|2021-08-09 07:50:20|16781.89|16661.89|16772.7|16652.7|16781.89|16661.89|16772.7|16652.7|10
1628495430000|2021-08-09 07:50:30|16771.85|16651.85|16766.22|16646.22|16771.85|16651.85|16765.06|16645.06|10
1628495440000|2021-08-09 07:50:40|16764.41|16644.41|16760.44|16640.44|16764.75|16644.75|16760.44|16640.44|10
1628495450000|2021-08-09 07:50:50|16760.81|16640.81|16755.14|16635.14|16760.84|16640.84|16755.11|16635.11|10
1628495460000|2021-08-09 07:51:00|16755|16635|16750.64|16630.64|16755|16635|16750.64|16630.64|10
1628495470000|2021-08-09 07:51:10|16749.27|16629.27|16742.19|16622.19|16749.27|16629.27|16742.19|16622.19|10
1628495480000|2021-08-09 07:51:20|16741.74|16621.74|16741.67|16621.67|16742.12|16622.12|16740.92|16620.92|10
1628495490000|2021-08-09 07:51:30|16743.77|16623.77|16742.28|16622.28|16743.77|16623.77|16740.99|16620.99|10
1628495500000|2021-08-09 07:51:40|16742.27|16622.27|16740.68|16620.68|16742.5|16622.5|16740.68|16620.68|10
1628495510000|2021-08-09 07:51:50|16740.52|16620.52|16738.36|16618.36|16740.61|16620.61|16736.94|16616.94|10
1628495520000|2021-08-09 07:52:00|16737.97|16617.97|16739.59|16619.59|16740.61|16620.61|16736.83|16616.83|10
1628495530000|2021-08-09 07:52:10|16740.01|16620.01|16745.33|16625.33|16745.33|16625.33|16740.01|16620.01|10
1628495540000|2021-08-09 07:52:20|16747.18|16627.18|16746.24|16626.24|16747.18|16627.18|16745.98|16625.98|10
1628495550000|2021-08-09 07:52:30|16746|16626|16749.78|16629.78|16749.78|16629.78|16746|16626|10
1628495560000|2021-08-09 07:52:40|16749.81|16629.81|16751.78|16631.78|16751.78|16631.78|16749.81|16629.81|10
1628495570000|2021-08-09 07:52:50|16751.82|16631.82|16752.24|16632.24|16752.24|16632.24|16751.4|16631.4|9
1628495580000|2021-08-09 07:53:00|16752.49|16632.49|16749.07|16629.07|16752.49|16632.49|16748.38|16628.38|10
1628495590000|2021-08-09 07:53:10|16748.57|16628.57|16747.88|16627.88|16748.57|16628.57|16747.65|16627.65|10
1628495600000|2021-08-09 07:53:20|16746.62|16626.62|16750.38|16630.38|16750.38|16630.38|16746.62|16626.62|10
1628495610000|2021-08-09 07:53:30|16750.48|16630.48|16754.59|16634.59|16755.89|16635.89|16750.48|16630.48|10
1628495620000|2021-08-09 07:53:40|16757.19|16637.19|16761.66|16641.66|16761.66|16641.66|16757.19|16637.19|10
1628495630000|2021-08-09 07:53:50|16761.65|16641.65|16763.38|16643.38|16763.38|16643.38|16760.83|16640.83|10
1628495640000|2021-08-09 07:54:00|16763.64|16643.64|16765.84|16645.84|16765.84|16645.84|16763.64|16643.64|9
1628495650000|2021-08-09 07:54:10|16766.45|16646.45|16773.97|16653.97|16773.97|16653.97|16765.81|16645.81|10
1628495660000|2021-08-09 07:54:20|16775.81|16655.81|16778.08|16658.08|16778.42|16658.42|16775.81|16655.81|10
1628495670000|2021-08-09 07:54:30|16778.07|16658.07|16778.91|16658.91|16779.8|16659.8|16777.59|16657.59|10
1628495680000|2021-08-09 07:54:40|16780.26|16660.26|16781.82|16661.82|16781.82|16661.82|16780.17|16660.17|10
1628495690000|2021-08-09 07:54:50|16781.78|16661.78|16781.69|16661.69|16782.5|16662.5|16781.13|16661.13|10
1628495700000|2021-08-09 07:55:00|16782.23|16662.23|16773.79|16653.79|16782.23|16662.23|16773.79|16653.79|9
1628495710000|2021-08-09 07:55:10|16772.4|16652.4|16773.43|16653.43|16773.43|16653.43|16770.43|16650.43|10
1628495720000|2021-08-09 07:55:20|16773.77|16653.77|16778.65|16658.65|16778.65|16658.65|16773.11|16653.11|9
1628495730000|2021-08-09 07:55:30|16778.95|16658.95|16781.33|16661.33|16781.33|16661.33|16778.95|16658.95|10
1628495740000|2021-08-09 07:55:40|16782.56|16662.56|16779.33|16659.33|16782.56|16662.56|16778.69|16658.69|10
1628495750000|2021-08-09 07:55:50|16779.15|16659.15|16777.25|16657.25|16779.15|16659.15|16776.95|16656.95|10
1628495760000|2021-08-09 07:56:00|16776.61|16656.61|16777.98|16657.98|16778.3|16658.3|16776.61|16656.61|10
1628495770000|2021-08-09 07:56:10|16777.67|16657.67|16776.44|16656.44|16778.37|16658.37|16776.44|16656.44|10
1628495780000|2021-08-09 07:56:20|16774.95|16654.95|16772|16652|16776.35|16656.35|16772|16652|10
1628495790000|2021-08-09 07:56:30|16771.71|16651.71|16771.17|16651.17|16771.71|16651.71|16770.18|16650.18|10
1628495800000|2021-08-09 07:56:40|16771.6|16651.6|16774.69|16654.69|16774.69|16654.69|16771.58|16651.58|10
1628495810000|2021-08-09 07:56:50|16773.89|16653.89|16778.28|16658.28|16778.28|16658.28|16773.89|16653.89|10
1628495820000|2021-08-09 07:57:00|16778.84|16658.84|16778.43|16658.43|16778.84|16658.84|16777.88|16657.88|10
1628495830000|2021-08-09 07:57:10|16778.69|16658.69|16775.15|16655.15|16778.69|16658.69|16775.15|16655.15|10
1628495840000|2021-08-09 07:57:20|16774.67|16654.67|16776.32|16656.32|16776.32|16656.32|16774.33|16654.33|10
1628495850000|2021-08-09 07:57:30|16776.73|16656.73|16779.67|16659.67|16779.75|16659.75|16776.73|16656.73|10
1628495860000|2021-08-09 07:57:40|16779.9|16659.9|16787.62|16667.62|16787.62|16667.62|16779.9|16659.9|10
1628495870000|2021-08-09 07:57:50|16788.51|16668.51|16790.65|16670.65|16790.65|16670.65|16788.51|16668.51|9
1628495880000|2021-08-09 07:58:00|16790.58|16670.58|16789.4|16669.4|16790.58|16670.58|16789.4|16669.4|10
1628495890000|2021-08-09 07:58:10|16789.07|16669.07|16791|16671|16791|16671|16788.49|16668.49|9
1628495900000|2021-08-09 07:58:20|16790.46|16670.46|16790.16|16670.16|16790.69|16670.69|16790.13|16670.13|9
1628495910000|2021-08-09 07:58:30|16790.14|16670.14|16789.39|16669.39|16791.49|16671.49|16789.39|16669.39|10
1628495920000|2021-08-09 07:58:40|16790.26|16670.26|16788.73|16668.73|16790.51|16670.51|16788.57|16668.57|9
1628495930000|2021-08-09 07:58:50|16788.6|16668.6|16789.9|16669.9|16789.9|16669.9|16787.59|16667.59|10
1628495940000|2021-08-09 07:59:00|16790.31|16670.31|16792.13|16672.13|16792.8|16672.8|16790.31|16670.31|10
1628495950000|2021-08-09 07:59:10|16793.94|16673.94|16795.77|16675.77|16795.77|16675.77|16793.94|16673.94|9
1628495960000|2021-08-09 07:59:20|16795.28|16675.28|16792.83|16672.83|16795.28|16675.28|16792.78|16672.78|10
1628495970000|2021-08-09 07:59:30|16793.19|16673.19|16789.74|16669.74|16794.03|16674.03|16789.74|16669.74|10
1628495980000|2021-08-09 07:59:40|16789.46|16669.46|16793.04|16673.04|16793.04|16673.04|16788.71|16668.71|10
1628495990000|2021-08-09 07:59:50|16792.56|16672.56|16795.6|16675.6|16795.6|16675.6|16791.71|16671.71|10
1628496000000|2021-08-09 08:00:00|16796.35|16676.35|16803.8|16683.8|16803.8|16683.8|16795.98|16675.98|10
1628496010000|2021-08-09 08:00:10|16803.86|16683.86|16806.77|16686.77|16807.1|16687.1|16803.86|16683.86|9
1628496020000|2021-08-09 08:00:20|16806.2|16686.2|16799.96|16679.96|16806.91|16686.91|16799.96|16679.96|10
1628496030000|2021-08-09 08:00:30|16801.28|16681.28|16802.57|16682.57|16803.47|16683.47|16801.28|16681.28|10
1628496040000|2021-08-09 08:00:40|16802.18|16682.18|16806.85|16686.85|16806.85|16686.85|16802.18|16682.18|10
1628496050000|2021-08-09 08:00:50|16808.02|16688.02|16813.79|16693.79|16813.83|16693.83|16808.02|16688.02|10
1628496060000|2021-08-09 08:01:00|16815.4|16695.4|16814.35|16694.35|16816.5|16696.5|16814.35|16694.35|10
1628496070000|2021-08-09 08:01:10|16813.43|16693.43|16811.64|16691.64|16813.43|16693.43|16811.64|16691.64|8
1628496080000|2021-08-09 08:01:20|16811.25|16691.25|16809.12|16689.12|16811.33|16691.33|16809.12|16689.12|10
1628496090000|2021-08-09 08:01:30|16806.86|16686.86|16805.26|16685.26|16807.52|16687.52|16805.1|16685.1|10
1628496100000|2021-08-09 08:01:40|16805.52|16685.52|16805.04|16685.04|16805.52|16685.52|16803.07|16683.07|10
1628496110000|2021-08-09 08:01:50|16803.7|16683.7|16811.06|16691.06|16811.56|16691.56|16803.39|16683.39|10
1628496120000|2021-08-09 08:02:00|16812.47|16692.47|16812.75|16692.75|16814.25|16694.25|16810.52|16690.52|10
1628496130000|2021-08-09 08:02:10|16813.97|16693.97|16807.64|16687.64|16815.16|16695.16|16807.64|16687.64|10
1628496140000|2021-08-09 08:02:20|16806.84|16686.84|16804.46|16684.46|16807.4|16687.4|16804.46|16684.46|10
1628496150000|2021-08-09 08:02:30|16803.88|16683.88|16797.86|16677.86|16803.88|16683.88|16797.34|16677.34|10
1628496160000|2021-08-09 08:02:40|16796.65|16676.65|16794.19|16674.19|16796.65|16676.65|16794.08|16674.08|10
1628496170000|2021-08-09 08:02:50|16793.94|16673.94|16794.7|16674.7|16794.7|16674.7|16793.57|16673.57|10
1628496180000|2021-08-09 08:03:00|16794.36|16674.36|16790.37|16670.37|16794.6|16674.6|16790.37|16670.37|10
1628496190000|2021-08-09 08:03:10|16789.1|16669.1|16784.3|16664.3|16789.1|16669.1|16784.3|16664.3|10
1628496200000|2021-08-09 08:03:20|16784.31|16664.31|16782.92|16662.92|16784.31|16664.31|16782.92|16662.92|9
1628496210000|2021-08-09 08:03:30|16782.54|16662.54|16782.93|16662.93|16783.18|16663.18|16781.71|16661.71|10
1628496220000|2021-08-09 08:03:40|16782.82|16662.82|16785.55|16665.55|16785.55|16665.55|16782.78|16662.78|10
1628496230000|2021-08-09 08:03:50|16786|16666|16787.44|16667.44|16787.44|16667.44|16784.29|16664.29|10
1628496240000|2021-08-09 08:04:00|16787.71|16667.71|16790.67|16670.67|16790.67|16670.67|16787.71|16667.71|10
1628496250000|2021-08-09 08:04:10|16789.42|16669.42|16790.46|16670.46|16790.46|16670.46|16789.25|16669.25|9
1628496260000|2021-08-09 08:04:20|16791.21|16671.21|16794.87|16674.87|16794.98|16674.98|16791.02|16671.02|10
1628496270000|2021-08-09 08:04:30|16795.57|16675.57|16798.92|16678.92|16799.02|16679.02|16795.57|16675.57|10
1628496280000|2021-08-09 08:04:40|16799|16679|16803.11|16683.11|16803.11|16683.11|16798.74|16678.74|9
1628496290000|2021-08-09 08:04:50|16803.01|16683.01|16804.6|16684.6|16804.63|16684.63|16803.01|16683.01|9
1628496300000|2021-08-09 08:05:00|16804.67|16684.67|16810.04|16690.04|16810.04|16690.04|16804.67|16684.67|10
1628496310000|2021-08-09 08:05:10|16810.64|16690.64|16812.09|16692.09|16812.29|16692.29|16808.26|16688.26|10
1628496320000|2021-08-09 08:05:20|16812.81|16692.81|16814|16694|16814.29|16694.29|16812.81|16692.81|10
1628496330000|2021-08-09 08:05:30|16814.26|16694.26|16820.34|16700.34|16820.34|16700.34|16814.26|16694.26|10
1628496340000|2021-08-09 08:05:40|16821.7|16701.7|16823.31|16703.31|16825.02|16705.02|16821.7|16701.7|10
1628496350000|2021-08-09 08:05:50|16823.27|16703.27|16820.24|16700.24|16823.27|16703.27|16820.24|16700.24|10
1628496360000|2021-08-09 08:06:00|16819.57|16699.57|16816.35|16696.35|16820.83|16700.83|16816.35|16696.35|10
1628496370000|2021-08-09 08:06:10|16815.5|16695.5|16811.72|16691.72|16815.5|16695.5|16811.72|16691.72|10
1628496380000|2021-08-09 08:06:20|16811.24|16691.24|16806.63|16686.63|16811.24|16691.24|16806.63|16686.63|10
1628496390000|2021-08-09 08:06:30|16806.25|16686.25|16803.86|16683.86|16806.77|16686.77|16803.69|16683.69|9
1628496400000|2021-08-09 08:06:40|16802.57|16682.57|16805.54|16685.54|16806.09|16686.09|16802.57|16682.57|10
1628496410000|2021-08-09 08:06:50|16805.26|16685.26|16804.58|16684.58|16806.02|16686.02|16804.53|16684.53|10
1628496420000|2021-08-09 08:07:00|16802.13|16682.13|16796.94|16676.94|16802.13|16682.13|16796.94|16676.94|10
1628496430000|2021-08-09 08:07:10|16796.48|16676.48|16790.66|16670.66|16796.48|16676.48|16790.66|16670.66|10
1628496440000|2021-08-09 08:07:20|16789.91|16669.91|16784.99|16664.99|16790.42|16670.42|16784.99|16664.99|9
1628496450000|2021-08-09 08:07:30|16783.67|16663.67|16782.94|16662.94|16784.5|16664.5|16782.81|16662.81|10
1628496460000|2021-08-09 08:07:40|16783.13|16663.13|16785.46|16665.46|16786.03|16666.03|16783.13|16663.13|8
1628496470000|2021-08-09 08:07:50|16786.12|16666.12|16783.41|16663.41|16786.73|16666.73|16783.41|16663.41|10
1628496480000|2021-08-09 08:08:00|16782.6|16662.6|16781.83|16661.83|16782.6|16662.6|16781.36|16661.36|10
1628496490000|2021-08-09 08:08:10|16782.01|16662.01|16782.98|16662.98|16783.5|16663.5|16782.01|16662.01|10
1628496500000|2021-08-09 08:08:20|16783.15|16663.15|16783.7|16663.7|16784.04|16664.04|16782.06|16662.06|9
1628496510000|2021-08-09 08:08:30|16783.34|16663.34|16781.02|16661.02|16783.34|16663.34|16780.6|16660.6|8
1628496520000|2021-08-09 08:08:40|16782.41|16662.41|16782.26|16662.26|16782.58|16662.58|16781.65|16661.65|9
1628496530000|2021-08-09 08:08:50|16781.83|16661.83|16782.44|16662.44|16782.48|16662.48|16781.76|16661.76|10
1628496540000|2021-08-09 08:09:00|16782.57|16662.57|16783.67|16663.67|16784.44|16664.44|16782.57|16662.57|10
1628496550000|2021-08-09 08:09:10|16782.4|16662.4|16777.76|16657.76|16782.4|16662.4|16777.76|16657.76|10
1628496560000|2021-08-09 08:09:20|16777.52|16657.52|16772.28|16652.28|16778.05|16658.05|16772.28|16652.28|10
1628496570000|2021-08-09 08:09:30|16770.04|16650.04|16768.02|16648.02|16770.53|16650.53|16768.02|16648.02|9
1628496580000|2021-08-09 08:09:40|16767.88|16647.88|16767.34|16647.34|16767.88|16647.88|16767.33|16647.33|8
1628496590000|2021-08-09 08:09:50|16767.72|16647.72|16769.32|16649.32|16769.32|16649.32|16767.72|16647.72|10
1628496600000|2021-08-09 08:10:00|16769.29|16649.29|16765.24|16645.24|16769.39|16649.39|16765.24|16645.24|10
1628496610000|2021-08-09 08:10:10|16764.81|16644.81|16764.8|16644.8|16765.95|16645.95|16763.58|16643.58|8
1628496620000|2021-08-09 08:10:20|16764.92|16644.92|16763.64|16643.64|16765.2|16645.2|16763.64|16643.64|9
1628496630000|2021-08-09 08:10:30|16763.59|16643.59|16764.03|16644.03|16764.03|16644.03|16763.5|16643.5|6
1628496640000|2021-08-09 08:10:40|16764|16644|16763.99|16643.99|16764.1|16644.1|16763.29|16643.29|9
1628496650000|2021-08-09 08:10:50|16763.62|16643.62|16762.69|16642.69|16763.91|16643.91|16762.15|16642.15|10
1628496660000|2021-08-09 08:11:00|16762.6|16642.6|16762.16|16642.16|16762.6|16642.6|16760.79|16640.79|10
1628496670000|2021-08-09 08:11:10|16760.56|16640.56|16761.5|16641.5|16761.79|16641.79|16760.56|16640.56|10
1628496680000|2021-08-09 08:11:20|16761.72|16641.72|16759.14|16639.14|16761.72|16641.72|16759.14|16639.14|10
1628496690000|2021-08-09 08:11:30|16759.01|16639.01|16756.44|16636.44|16759.01|16639.01|16756.44|16636.44|9
1628496700000|2021-08-09 08:11:40|16756.42|16636.42|16755.2|16635.2|16756.44|16636.44|16755.2|16635.2|10
1628496710000|2021-08-09 08:11:50|16755.42|16635.42|16754.41|16634.41|16755.42|16635.42|16753.29|16633.29|10
1628496720000|2021-08-09 08:12:00|16753.26|16633.26|16752.12|16632.12|16753.26|16633.26|16750.75|16630.75|9
1628496730000|2021-08-09 08:12:10|16752.2|16632.2|16755.52|16635.52|16755.54|16635.54|16752.2|16632.2|10
1628496740000|2021-08-09 08:12:20|16754.21|16634.21|16755.32|16635.32|16755.94|16635.94|16754.21|16634.21|10
1628496750000|2021-08-09 08:12:30|16755.28|16635.28|16753.28|16633.28|16755.28|16635.28|16752.94|16632.94|10
1628496760000|2021-08-09 08:12:40|16752.83|16632.83|16751.61|16631.61|16753.49|16633.49|16751.61|16631.61|9
1628496770000|2021-08-09 08:12:50|16751.41|16631.41|16749.37|16629.37|16751.41|16631.41|16749.37|16629.37|10
1628496780000|2021-08-09 08:13:00|16748.41|16628.41|16750.33|16630.33|16750.33|16630.33|16748.41|16628.41|9
1628496790000|2021-08-09 08:13:10|16750.43|16630.43|16751.53|16631.53|16751.53|16631.53|16749.28|16629.28|10
1628496800000|2021-08-09 08:13:20|16752.24|16632.24|16752.51|16632.51|16752.75|16632.75|16751.35|16631.35|9
1628496810000|2021-08-09 08:13:30|16752.83|16632.83|16751.94|16631.94|16753.33|16633.33|16751.82|16631.82|9
1628496820000|2021-08-09 08:13:40|16752.14|16632.14|16749.5|16629.5|16752.39|16632.39|16749.5|16629.5|10
1628496830000|2021-08-09 08:13:50|16749.52|16629.52|16747.39|16627.39|16749.52|16629.52|16747.33|16627.33|10
1628496840000|2021-08-09 08:14:00|16747.41|16627.41|16749.13|16629.13|16749.43|16629.43|16747.41|16627.41|9
1628496850000|2021-08-09 08:14:10|16748.36|16628.36|16748.38|16628.38|16749|16629|16748.36|16628.36|9
1628496860000|2021-08-09 08:14:20|16748.22|16628.22|16746.85|16626.85|16748.22|16628.22|16746.48|16626.48|10
1628496870000|2021-08-09 08:14:30|16746.86|16626.86|16749.07|16629.07|16749.07|16629.07|16746.86|16626.86|10
1628496880000|2021-08-09 08:14:40|16749.09|16629.09|16750.1|16630.1|16750.1|16630.1|16748.55|16628.55|9
1628496890000|2021-08-09 08:14:50|16750.93|16630.93|16752.99|16632.99|16753.21|16633.21|16750.54|16630.54|10
1628496900000|2021-08-09 08:15:00|16753.1|16633.1|16756.09|16636.09|16756.09|16636.09|16753.1|16633.1|10
1628496910000|2021-08-09 08:15:10|16756.57|16636.57|16755.56|16635.56|16757.4|16637.4|16755.56|16635.56|10
1628496920000|2021-08-09 08:15:20|16755.74|16635.74|16757.34|16637.34|16757.34|16637.34|16755.63|16635.63|9
1628496930000|2021-08-09 08:15:30|16757.23|16637.23|16754.94|16634.94|16757.23|16637.23|16754.94|16634.94|10
1628496940000|2021-08-09 08:15:40|16754.64|16634.64|16754.89|16634.89|16754.89|16634.89|16753.76|16633.76|8
1628496950000|2021-08-09 08:15:50|16754.72|16634.72|16753.52|16633.52|16754.72|16634.72|16753.52|16633.52|7
1628496960000|2021-08-09 08:16:00|16753.17|16633.17|16747.47|16627.47|16753.25|16633.25|16747.47|16627.47|10
1628496970000|2021-08-09 08:16:10|16747.46|16627.46|16745.39|16625.39|16747.55|16627.55|16745.39|16625.39|9
1628496980000|2021-08-09 08:16:20|16745.17|16625.17|16745.61|16625.61|16745.61|16625.61|16745.13|16625.13|9
1628496990000|2021-08-09 08:16:30|16746.74|16626.74|16745.74|16625.74|16746.74|16626.74|16745.39|16625.39|8
1628497000000|2021-08-09 08:16:40|16745.42|16625.42|16745.5|16625.5|16745.52|16625.52|16745.4|16625.4|8
1628497010000|2021-08-09 08:16:50|16745.6|16625.6|16745.88|16625.88|16746.18|16626.18|16745.6|16625.6|10
1628497020000|2021-08-09 08:17:00|16745.57|16625.57|16746.92|16626.92|16746.92|16626.92|16745.57|16625.57|9
1628497030000|2021-08-09 08:17:10|16747.11|16627.11|16747.26|16627.26|16747.76|16627.76|16747.11|16627.11|10
1628497040000|2021-08-09 08:17:20|16747.71|16627.71|16747.15|16627.15|16748.03|16628.03|16747.15|16627.15|10
1628497050000|2021-08-09 08:17:30|16747.51|16627.51|16748.78|16628.78|16748.78|16628.78|16747.38|16627.38|10
1628497060000|2021-08-09 08:17:40|16748.86|16628.86|16748.64|16628.64|16749.05|16629.05|16748.64|16628.64|9
1628497070000|2021-08-09 08:17:50|16748.51|16628.51|16749.82|16629.82|16750.95|16630.95|16748.47|16628.47|9
1628497080000|2021-08-09 08:18:00|16749.77|16629.77|16750|16630|16750|16630|16749.21|16629.21|8
1628497090000|2021-08-09 08:18:10|16749.89|16629.89|16751.05|16631.05|16751.05|16631.05|16749.89|16629.89|10
1628497100000|2021-08-09 08:18:20|16752.62|16632.62|16751.96|16631.96|16752.62|16632.62|16750.64|16630.64|10
1628497110000|2021-08-09 08:18:30|16751.87|16631.87|16751.06|16631.06|16752.03|16632.03|16751.06|16631.06|9
1628497120000|2021-08-09 08:18:40|16752.04|16632.04|16751.47|16631.47|16752.07|16632.07|16751.47|16631.47|9
1628497130000|2021-08-09 08:18:50|16751.31|16631.31|16750.34|16630.34|16751.52|16631.52|16750.04|16630.04|8
1628497140000|2021-08-09 08:19:00|16750.31|16630.31|16753.71|16633.71|16753.71|16633.71|16750.31|16630.31|10
1628497150000|2021-08-09 08:19:10|16753.73|16633.73|16753.86|16633.86|16753.86|16633.86|16752.46|16632.46|8
1628497160000|2021-08-09 08:19:20|16754.13|16634.13|16753.29|16633.29|16754.25|16634.25|16753.02|16633.02|9
1628497170000|2021-08-09 08:19:30|16753.38|16633.38|16751.59|16631.59|16753.56|16633.56|16751.57|16631.57|10
1628497180000|2021-08-09 08:19:40|16751.39|16631.39|16752.18|16632.18|16752.18|16632.18|16751.39|16631.39|10
1628497190000|2021-08-09 08:19:50|16752.31|16632.31|16753.35|16633.35|16753.92|16633.92|16752.2|16632.2|10
1628497200000|2021-08-09 08:20:00|16753.31|16633.31|16755.85|16635.85|16755.85|16635.85|16753.31|16633.31|10
1628497210000|2021-08-09 08:20:10|16756.46|16636.46|16757.24|16637.24|16758.67|16638.67|16756.46|16636.46|10
1628497220000|2021-08-09 08:20:20|16757.31|16637.31|16760.11|16640.11|16760.11|16640.11|16757.31|16637.31|10
1628497230000|2021-08-09 08:20:30|16760.09|16640.09|16762.28|16642.28|16762.37|16642.37|16760.09|16640.09|10
1628497240000|2021-08-09 08:20:40|16764.39|16644.39|16766.07|16646.07|16766.07|16646.07|16764.39|16644.39|10
1628497250000|2021-08-09 08:20:50|16765.75|16645.75|16768.59|16648.59|16768.59|16648.59|16765.75|16645.75|10
1628497260000|2021-08-09 08:21:00|16768.46|16648.46|16767.1|16647.1|16768.62|16648.62|16767.01|16647.01|10
1628497270000|2021-08-09 08:21:10|16766.81|16646.81|16765.29|16645.29|16766.81|16646.81|16765.29|16645.29|10
1628497280000|2021-08-09 08:21:20|16763.48|16643.48|16759.14|16639.14|16763.48|16643.48|16759.14|16639.14|10
1628497290000|2021-08-09 08:21:30|16757.21|16637.21|16752.11|16632.11|16757.21|16637.21|16752.11|16632.11|9
1628497300000|2021-08-09 08:21:40|16751.77|16631.77|16748.06|16628.06|16751.77|16631.77|16748.06|16628.06|10
1628497310000|2021-08-09 08:21:50|16747.98|16627.98|16746.63|16626.63|16747.98|16627.98|16746.63|16626.63|9
1628497320000|2021-08-09 08:22:00|16746.46|16626.46|16748.46|16628.46|16748.98|16628.98|16746.46|16626.46|9
1628497330000|2021-08-09 08:22:10|16748.34|16628.34|16743.26|16623.26|16748.34|16628.34|16743.26|16623.26|10
1628497340000|2021-08-09 08:22:20|16743.91|16623.91|16738.03|16618.03|16744.08|16624.08|16738.02|16618.02|10
1628497350000|2021-08-09 08:22:30|16737.68|16617.68|16736.2|16616.2|16737.68|16617.68|16735.87|16615.87|10
1628497360000|2021-08-09 08:22:40|16736.48|16616.48|16736.39|16616.39|16736.74|16616.74|16735.14|16615.14|10
1628497370000|2021-08-09 08:22:50|16736.65|16616.65|16736.35|16616.35|16737.05|16617.05|16736.35|16616.35|10
1628497380000|2021-08-09 08:23:00|16735.99|16615.99|16736.3|16616.3|16736.9|16616.9|16735.77|16615.77|9
1628497390000|2021-08-09 08:23:10|16736.13|16616.13|16734.31|16614.31|16736.26|16616.26|16734.28|16614.28|10
1628497400000|2021-08-09 08:23:20|16734.29|16614.29|16735.99|16615.99|16735.99|16615.99|16734.18|16614.18|9
1628497410000|2021-08-09 08:23:30|16735.96|16615.96|16734.52|16614.52|16735.96|16615.96|16734.44|16614.44|10
1628497420000|2021-08-09 08:23:40|16734.88|16614.88|16734.81|16614.81|16735.17|16615.17|16734.53|16614.53|9
1628497430000|2021-08-09 08:23:50|16734.7|16614.7|16735.27|16615.27|16735.74|16615.74|16734.7|16614.7|10
1628497440000|2021-08-09 08:24:00|16735.29|16615.29|16736.14|16616.14|16736.42|16616.42|16735.26|16615.26|10
1628497450000|2021-08-09 08:24:10|16736.52|16616.52|16737.86|16617.86|16737.86|16617.86|16735.83|16615.83|10
1628497460000|2021-08-09 08:24:20|16738.75|16618.75|16745.13|16625.13|16745.13|16625.13|16738.75|16618.75|10
1628497470000|2021-08-09 08:24:30|16744.59|16624.59|16743.55|16623.55|16746.31|16626.31|16743.55|16623.55|10
1628497480000|2021-08-09 08:24:40|16743.45|16623.45|16742.6|16622.6|16743.45|16623.45|16741.83|16621.83|10
1628497490000|2021-08-09 08:24:50|16742.04|16622.04|16741.03|16621.03|16742.51|16622.51|16741.03|16621.03|9
1628497500000|2021-08-09 08:25:00|16739.44|16619.44|16736.94|16616.94|16739.44|16619.44|16736.87|16616.87|10
1628497510000|2021-08-09 08:25:10|16738.3|16618.3|16739.85|16619.85|16739.85|16619.85|16738.3|16618.3|9
1628497520000|2021-08-09 08:25:20|16741.21|16621.21|16741.89|16621.89|16742.46|16622.46|16739.84|16619.84|10
1628497530000|2021-08-09 08:25:30|16741.7|16621.7|16742.28|16622.28|16742.51|16622.51|16741.65|16621.65|8
1628497540000|2021-08-09 08:25:40|16741.09|16621.09|16741.48|16621.48|16742.1|16622.1|16740.7|16620.7|9
1628497550000|2021-08-09 08:25:50|16741.6|16621.6|16740.34|16620.34|16741.78|16621.78|16740.34|16620.34|10
1628497560000|2021-08-09 08:26:00|16740.38|16620.38|16741.42|16621.42|16741.69|16621.69|16740.37|16620.37|10
1628497570000|2021-08-09 08:26:10|16741.62|16621.62|16740.69|16620.69|16741.62|16621.62|16740.69|16620.69|10
1628497580000|2021-08-09 08:26:20|16740.83|16620.83|16739.52|16619.52|16740.83|16620.83|16739.27|16619.27|7
1628497590000|2021-08-09 08:26:30|16739.64|16619.64|16738.78|16618.78|16739.64|16619.64|16738.78|16618.78|8
1628497600000|2021-08-09 08:26:40|16738.67|16618.67|16736.43|16616.43|16738.67|16618.67|16736.28|16616.28|10
1628497610000|2021-08-09 08:26:50|16736.42|16616.42|16735.91|16615.91|16736.42|16616.42|16735.91|16615.91|9
1628497620000|2021-08-09 08:27:00|16735.6|16615.6|16734.25|16614.25|16736.19|16616.19|16734.21|16614.21|10
1628497630000|2021-08-09 08:27:10|16734.26|16614.26|16735.89|16615.89|16736.57|16616.57|16734.26|16614.26|9
1628497640000|2021-08-09 08:27:20|16737.18|16617.18|16737.77|16617.77|16737.89|16617.89|16736.77|16616.77|9
1628497650000|2021-08-09 08:27:30|16737.75|16617.75|16738.29|16618.29|16738.66|16618.66|16737.7|16617.7|9
1628497660000|2021-08-09 08:27:40|16738.56|16618.56|16743.28|16623.28|16743.28|16623.28|16738.56|16618.56|10
1628497670000|2021-08-09 08:27:50|16743.46|16623.46|16746.26|16626.26|16747.65|16627.65|16743.46|16623.46|10
1628497680000|2021-08-09 08:28:00|16746.6|16626.6|16746.43|16626.43|16746.64|16626.64|16745.34|16625.34|10
1628497690000|2021-08-09 08:28:10|16746.46|16626.46|16749.3|16629.3|16749.3|16629.3|16746.46|16626.46|10
1628497700000|2021-08-09 08:28:20|16749.46|16629.46|16752.15|16632.15|16752.15|16632.15|16749.46|16629.46|10
1628497710000|2021-08-09 08:28:30|16752.85|16632.85|16755.14|16635.14|16755.14|16635.14|16752.85|16632.85|10
1628497720000|2021-08-09 08:28:40|16755.33|16635.33|16754.42|16634.42|16755.33|16635.33|16753.03|16633.03|8
1628497730000|2021-08-09 08:28:50|16754.86|16634.86|16756.78|16636.78|16757.02|16637.02|16754.86|16634.86|9
1628497740000|2021-08-09 08:29:00|16756.61|16636.61|16756.91|16636.91|16757.05|16637.05|16756.56|16636.56|10
1628497750000|2021-08-09 08:29:10|16757.26|16637.26|16756.08|16636.08|16757.27|16637.27|16756.08|16636.08|10
1628497760000|2021-08-09 08:29:20|16756.01|16636.01|16754.19|16634.19|16756.01|16636.01|16753.35|16633.35|8
1628497770000|2021-08-09 08:29:30|16752.83|16632.83|16753.57|16633.57|16753.59|16633.59|16752.83|16632.83|8
1628497780000|2021-08-09 08:29:40|16753.31|16633.31|16753.6|16633.6|16754.07|16634.07|16753.3|16633.3|9
1628497790000|2021-08-09 08:29:50|16756.14|16636.14|16756.28|16636.28|16756.67|16636.67|16755.45|16635.45|10
1628497800000|2021-08-09 08:30:00|16755.73|16635.73|16756.84|16636.84|16756.86|16636.86|16755.73|16635.73|9
1628497810000|2021-08-09 08:30:10|16758.26|16638.26|16759.46|16639.46|16760.19|16640.19|16758.13|16638.13|10
1628497820000|2021-08-09 08:30:20|16759.35|16639.35|16760.68|16640.68|16760.68|16640.68|16759.31|16639.31|8
1628497830000|2021-08-09 08:30:30|16760.72|16640.72|16763.17|16643.17|16763.17|16643.17|16760.72|16640.72|10
1628497840000|2021-08-09 08:30:40|16763.66|16643.66|16765|16645|16765.14|16645.14|16763.63|16643.63|10
1628497850000|2021-08-09 08:30:50|16766.63|16646.63|16768.16|16648.16|16768.16|16648.16|16765.98|16645.98|10
1628497860000|2021-08-09 08:31:00|16768.65|16648.65|16768.96|16648.96|16769.33|16649.33|16768.36|16648.36|10
1628497870000|2021-08-09 08:31:10|16769.02|16649.02|16770.02|16650.02|16770.07|16650.07|16769.02|16649.02|9
1628497880000|2021-08-09 08:31:20|16771.31|16651.31|16771.95|16651.95|16772.14|16652.14|16771.13|16651.13|9
1628497890000|2021-08-09 08:31:30|16771.89|16651.89|16772.08|16652.08|16772.99|16652.99|16771.75|16651.75|9
1628497900000|2021-08-09 08:31:40|16772.29|16652.29|16774.63|16654.63|16774.63|16654.63|16771.8|16651.8|10
1628497910000|2021-08-09 08:31:50|16774.69|16654.69|16778.19|16658.19|16778.19|16658.19|16774.69|16654.69|10
1628497920000|2021-08-09 08:32:00|16778.04|16658.04|16779.29|16659.29|16780.34|16660.34|16777.82|16657.82|10
1628497930000|2021-08-09 08:32:10|16779.12|16659.12|16780.35|16660.35|16780.46|16660.46|16779.12|16659.12|9
1628497940000|2021-08-09 08:32:20|16780.25|16660.25|16782.1|16662.1|16782.26|16662.26|16780.25|16660.25|10
1628497950000|2021-08-09 08:32:30|16782.11|16662.11|16784.56|16664.56|16784.56|16664.56|16782.07|16662.07|10
1628497960000|2021-08-09 08:32:40|16784.58|16664.58|16786.17|16666.17|16786.17|16666.17|16783.01|16663.01|8
1628497970000|2021-08-09 08:32:50|16786.76|16666.76|16785.46|16665.46|16787.08|16667.08|16785.46|16665.46|10
1628497980000|2021-08-09 08:33:00|16785.23|16665.23|16787.82|16667.82|16787.82|16667.82|16785.23|16665.23|9
1628497990000|2021-08-09 08:33:10|16786.94|16666.94|16787.91|16667.91|16787.91|16667.91|16786.82|16666.82|8
1628498000000|2021-08-09 08:33:20|16789.19|16669.19|16788.33|16668.33|16789.19|16669.19|16787.78|16667.78|7
1628498010000|2021-08-09 08:33:30|16788.32|16668.32|16786.39|16666.39|16788.44|16668.44|16785.76|16665.76|8
1628498020000|2021-08-09 08:33:40|16786.26|16666.26|16787.58|16667.58|16787.63|16667.63|16786.24|16666.24|8
1628498030000|2021-08-09 08:33:50|16787.96|16667.96|16788.97|16668.97|16788.97|16668.97|16787.96|16667.96|8
1628498040000|2021-08-09 08:34:00|16788.35|16668.35|16792.01|16672.01|16792.01|16672.01|16788.35|16668.35|9
1628498050000|2021-08-09 08:34:10|16792.08|16672.08|16795.16|16675.16|16795.16|16675.16|16792.08|16672.08|10
1628498060000|2021-08-09 08:34:20|16795.45|16675.45|16793.52|16673.52|16795.73|16675.73|16793.37|16673.37|10
1628498070000|2021-08-09 08:34:30|16793.53|16673.53|16793.45|16673.45|16793.53|16673.53|16793.08|16673.08|9
1628498080000|2021-08-09 08:34:40|16793.48|16673.48|16793.52|16673.52|16793.61|16673.61|16793.25|16673.25|9
1628498090000|2021-08-09 08:34:50|16793.46|16673.46|16794.02|16674.02|16795.27|16675.27|16793.3|16673.3|10
1628498100000|2021-08-09 08:35:00|16794.46|16674.46|16794.57|16674.57|16795.31|16675.31|16794.04|16674.04|10
1628498110000|2021-08-09 08:35:10|16794.58|16674.58|16793.49|16673.49|16794.58|16674.58|16793.36|16673.36|9
1628498120000|2021-08-09 08:35:20|16794.47|16674.47|16792.66|16672.66|16794.47|16674.47|16792.66|16672.66|8
1628498130000|2021-08-09 08:35:30|16792.84|16672.84|16793.29|16673.29|16793.34|16673.34|16792.84|16672.84|8
1628498140000|2021-08-09 08:35:40|16793.81|16673.81|16794.44|16674.44|16794.44|16674.44|16793.81|16673.81|9
1628498150000|2021-08-09 08:35:50|16794.62|16674.62|16796.46|16676.46|16796.55|16676.55|16794.62|16674.62|10
1628498160000|2021-08-09 08:36:00|16796.45|16676.45|16795.76|16675.76|16796.45|16676.45|16795.76|16675.76|9
1628498170000|2021-08-09 08:36:10|16795.75|16675.75|16793.38|16673.38|16795.97|16675.97|16793.38|16673.38|8
1628498180000|2021-08-09 08:36:20|16793.34|16673.34|16794|16674|16794.74|16674.74|16793.34|16673.34|9
1628498190000|2021-08-09 08:36:30|16793.77|16673.77|16790.78|16670.78|16793.77|16673.77|16790.62|16670.62|9
1628498200000|2021-08-09 08:36:40|16790.79|16670.79|16792.51|16672.51|16792.51|16672.51|16790.79|16670.79|10
1628498210000|2021-08-09 08:36:50|16792.88|16672.88|16794.61|16674.61|16794.61|16674.61|16792.19|16672.19|10
1628498220000|2021-08-09 08:37:00|16794.78|16674.78|16794.83|16674.83|16795.93|16675.93|16794.39|16674.39|9
1628498230000|2021-08-09 08:37:10|16794.85|16674.85|16796.05|16676.05|16796.05|16676.05|16794.78|16674.78|9
1628498240000|2021-08-09 08:37:20|16796.01|16676.01|16796.69|16676.69|16796.69|16676.69|16796|16676|9
1628498250000|2021-08-09 08:37:30|16796.82|16676.82|16799.81|16679.81|16799.81|16679.81|16796.82|16676.82|10
1628498260000|2021-08-09 08:37:40|16799.89|16679.89|16801.14|16681.14|16802.11|16682.11|16799.89|16679.89|10
1628498270000|2021-08-09 08:37:50|16803.28|16683.28|16802.89|16682.89|16804.52|16684.52|16802.89|16682.89|8
1628498280000|2021-08-09 08:38:00|16803.14|16683.14|16806.51|16686.51|16807.14|16687.14|16803.14|16683.14|10
1628498290000|2021-08-09 08:38:10|16806.85|16686.85|16813.01|16693.01|16814.3|16694.3|16806.85|16686.85|10
1628498300000|2021-08-09 08:38:20|16812.7|16692.7|16813.82|16693.82|16814.02|16694.02|16812.7|16692.7|10
1628498310000|2021-08-09 08:38:30|16814.42|16694.42|16814.66|16694.66|16814.74|16694.74|16814.42|16694.42|9
1628498320000|2021-08-09 08:38:40|16815.33|16695.33|16819.16|16699.16|16819.16|16699.16|16815.33|16695.33|10
1628498330000|2021-08-09 08:38:50|16819.1|16699.1|16819.23|16699.23|16820.17|16700.17|16818.94|16698.94|10
1628498340000|2021-08-09 08:39:00|16819.54|16699.54|16819.23|16699.23|16821.05|16701.05|16819.23|16699.23|10
1628498350000|2021-08-09 08:39:10|16822.51|16702.51|16830.48|16710.48|16832.53|16712.53|16822.51|16702.51|10
1628498360000|2021-08-09 08:39:20|16830.64|16710.64|16828|16708|16831.65|16711.65|16828|16708|9
1628498370000|2021-08-09 08:39:30|16827.91|16707.91|16823.66|16703.66|16827.91|16707.91|16823.66|16703.66|10
1628498380000|2021-08-09 08:39:40|16823.3|16703.3|16820.4|16700.4|16823.3|16703.3|16818.94|16698.94|10
1628498390000|2021-08-09 08:39:50|16820.15|16700.15|16815.92|16695.92|16820.15|16700.15|16815.92|16695.92|10
1628498400000|2021-08-09 08:40:00|16815.03|16695.03|16813.96|16693.96|16815.52|16695.52|16813.29|16693.29|10
1628498410000|2021-08-09 08:40:10|16814.04|16694.04|16814|16694|16814.73|16694.73|16813.83|16693.83|10
1628498420000|2021-08-09 08:40:20|16814.65|16694.65|16814.91|16694.91|16815.3|16695.3|16814.65|16694.65|10
1628498430000|2021-08-09 08:40:30|16814.8|16694.8|16817.61|16697.61|16817.61|16697.61|16814.8|16694.8|10
1628498440000|2021-08-09 08:40:40|16816.48|16696.48|16821.44|16701.44|16821.65|16701.65|16816.41|16696.41|10
1628498450000|2021-08-09 08:40:50|16821.94|16701.94|16824.08|16704.08|16824.08|16704.08|16821.94|16701.94|10
1628498460000|2021-08-09 08:41:00|16824.01|16704.01|16824.57|16704.57|16824.58|16704.58|16824.01|16704.01|10
1628498470000|2021-08-09 08:41:10|16824.93|16704.93|16826.22|16706.22|16826.37|16706.37|16824.93|16704.93|9
1628498480000|2021-08-09 08:41:20|16826.4|16706.4|16820.99|16700.99|16826.4|16706.4|16820.99|16700.99|10
1628498490000|2021-08-09 08:41:30|16820.71|16700.71|16819.74|16699.74|16820.71|16700.71|16819.12|16699.12|10
1628498500000|2021-08-09 08:41:40|16819.87|16699.87|16818.71|16698.71|16819.87|16699.87|16818.71|16698.71|7
1628498510000|2021-08-09 08:41:50|16818.19|16698.19|16819.49|16699.49|16819.49|16699.49|16817.64|16697.64|10
1628498520000|2021-08-09 08:42:00|16819.46|16699.46|16819.16|16699.16|16819.46|16699.46|16818.66|16698.66|10
1628498530000|2021-08-09 08:42:10|16819.08|16699.08|16817.57|16697.57|16819.22|16699.22|16817.57|16697.57|10
1628498540000|2021-08-09 08:42:20|16818.21|16698.21|16817.1|16697.1|16818.21|16698.21|16817.1|16697.1|10
1628498550000|2021-08-09 08:42:30|16816.98|16696.98|16819.54|16699.54|16819.54|16699.54|16816.81|16696.81|10
1628498560000|2021-08-09 08:42:40|16819.3|16699.3|16819.18|16699.18|16819.72|16699.72|16818.8|16698.8|10
1628498570000|2021-08-09 08:42:50|16819|16699|16819.86|16699.86|16819.86|16699.86|16818.98|16698.98|10
1628498580000|2021-08-09 08:43:00|16819.99|16699.99|16821.16|16701.16|16821.36|16701.36|16819.99|16699.99|10
1628498590000|2021-08-09 08:43:10|16820.94|16700.94|16820.11|16700.11|16820.94|16700.94|16820.06|16700.06|9
1628498600000|2021-08-09 08:43:20|16821.43|16701.43|16818.44|16698.44|16821.43|16701.43|16818.44|16698.44|10
1628498610000|2021-08-09 08:43:30|16818.12|16698.12|16813.79|16693.79|16818.12|16698.12|16813.79|16693.79|10
1628498620000|2021-08-09 08:43:40|16813.41|16693.41|16814.15|16694.15|16814.21|16694.21|16813.37|16693.37|8
1628498630000|2021-08-09 08:43:50|16813.98|16693.98|16811.81|16691.81|16813.98|16693.98|16811.81|16691.81|9
1628498640000|2021-08-09 08:44:00|16811.72|16691.72|16812.65|16692.65|16813.02|16693.02|16811.72|16691.72|9
1628498650000|2021-08-09 08:44:10|16812.73|16692.73|16812.7|16692.7|16812.8|16692.8|16811.54|16691.54|8
1628498660000|2021-08-09 08:44:20|16812.96|16692.96|16812.73|16692.73|16812.96|16692.96|16812.25|16692.25|10
1628498670000|2021-08-09 08:44:30|16813.1|16693.1|16812.04|16692.04|16813.1|16693.1|16812.03|16692.03|8
1628498680000|2021-08-09 08:44:40|16812.66|16692.66|16813.91|16693.91|16814.03|16694.03|16812.47|16692.47|9
1628498690000|2021-08-09 08:44:50|16814.09|16694.09|16817.56|16697.56|16817.6|16697.6|16814.09|16694.09|10
1628498700000|2021-08-09 08:45:00|16817.5|16697.5|16818.26|16698.26|16818.26|16698.26|16817.5|16697.5|9
1628498710000|2021-08-09 08:45:10|16818.4|16698.4|16818.59|16698.59|16818.66|16698.66|16818.35|16698.35|10
1628498720000|2021-08-09 08:45:20|16818.72|16698.72|16824|16704|16824|16704|16818.72|16698.72|10
1628498730000|2021-08-09 08:45:30|16824.16|16704.16|16826.67|16706.67|16826.85|16706.85|16824.16|16704.16|10
1628498740000|2021-08-09 08:45:40|16826.7|16706.7|16829.27|16709.27|16829.27|16709.27|16826.7|16706.7|10
1628498750000|2021-08-09 08:45:50|16829.22|16709.22|16828.28|16708.28|16829.39|16709.39|16828.28|16708.28|10
1628498760000|2021-08-09 08:46:00|16828.45|16708.45|16831.84|16711.84|16831.84|16711.84|16828.45|16708.45|9
1628498770000|2021-08-09 08:46:10|16832.52|16712.52|16833.46|16713.46|16834.24|16714.24|16831.79|16711.79|10
1628498780000|2021-08-09 08:46:20|16833.45|16713.45|16838.26|16718.26|16838.26|16718.26|16833.45|16713.45|10
1628498790000|2021-08-09 08:46:30|16838.34|16718.34|16840.14|16720.14|16840.14|16720.14|16838.34|16718.34|9
1628498800000|2021-08-09 08:46:40|16840.35|16720.35|16840.81|16720.81|16840.81|16720.81|16840.35|16720.35|10
1628498810000|2021-08-09 08:46:50|16843.58|16723.58|16844.74|16724.74|16844.74|16724.74|16843.58|16723.58|10
1628498820000|2021-08-09 08:47:00|16845.81|16725.81|16844.38|16724.38|16845.88|16725.88|16844.27|16724.27|9
1628498830000|2021-08-09 08:47:10|16844.07|16724.07|16842.91|16722.91|16844.24|16724.24|16842.89|16722.89|9
1628498840000|2021-08-09 08:47:20|16842.37|16722.37|16838.25|16718.25|16842.37|16722.37|16837.84|16717.84|10
1628498850000|2021-08-09 08:47:30|16838.24|16718.24|16836.91|16716.91|16838.24|16718.24|16836.64|16716.64|10
1628498860000|2021-08-09 08:47:40|16836.86|16716.86|16833.77|16713.77|16836.86|16716.86|16833.56|16713.56|10
1628498870000|2021-08-09 08:47:50|16833.67|16713.67|16835.23|16715.23|16835.24|16715.24|16833.16|16713.16|9
1628498880000|2021-08-09 08:48:00|16835.17|16715.17|16836.67|16716.67|16836.67|16716.67|16835.17|16715.17|10
1628498890000|2021-08-09 08:48:10|16837.16|16717.16|16838.66|16718.66|16839.39|16719.39|16837.16|16717.16|10
1628498900000|2021-08-09 08:48:20|16839.84|16719.84|16840.55|16720.55|16840.91|16720.91|16839.26|16719.26|8
1628498910000|2021-08-09 08:48:30|16839.44|16719.44|16840.01|16720.01|16840.82|16720.82|16839.36|16719.36|10
1628498920000|2021-08-09 08:48:40|16839.95|16719.95|16848.78|16728.78|16848.78|16728.78|16839.95|16719.95|10
1628498930000|2021-08-09 08:48:50|16848.65|16728.65|16849.36|16729.36|16849.36|16729.36|16848.23|16728.23|10
1628498940000|2021-08-09 08:49:00|16848.78|16728.78|16850.82|16730.82|16850.92|16730.92|16848.78|16728.78|9
1628498950000|2021-08-09 08:49:10|16850.77|16730.77|16850.81|16730.81|16851.1|16731.1|16850.6|16730.6|9
1628498960000|2021-08-09 08:49:20|16850.64|16730.64|16849.1|16729.1|16850.69|16730.69|16848.84|16728.84|10
1628498970000|2021-08-09 08:49:30|16849.31|16729.31|16850.45|16730.45|16850.48|16730.48|16848.82|16728.82|10
1628498980000|2021-08-09 08:49:40|16850.54|16730.54|16848.46|16728.46|16850.54|16730.54|16848.46|16728.46|10
1628498990000|2021-08-09 08:49:50|16848.45|16728.45|16847.05|16727.05|16848.45|16728.45|16846.95|16726.95|9
1628499000000|2021-08-09 08:50:00|16847.36|16727.36|16848.47|16728.47|16848.47|16728.47|16847.1|16727.1|9
1628499010000|2021-08-09 08:50:10|16848.56|16728.56|16849.82|16729.82|16849.95|16729.95|16848.55|16728.55|10
1628499020000|2021-08-09 08:50:20|16849.31|16729.31|16849.81|16729.81|16849.81|16729.81|16848.99|16728.99|8
1628499030000|2021-08-09 08:50:30|16849.77|16729.77|16852.2|16732.2|16852.23|16732.23|16849.77|16729.77|9
1628499040000|2021-08-09 08:50:40|16852.23|16732.23|16850.91|16730.91|16852.28|16732.28|16850.18|16730.18|10
1628499050000|2021-08-09 08:50:50|16851.06|16731.06|16850.56|16730.56|16851.4|16731.4|16850.56|16730.56|9
1628499060000|2021-08-09 08:51:00|16849.54|16729.54|16847.4|16727.4|16849.54|16729.54|16846.98|16726.98|10
1628499070000|2021-08-09 08:51:10|16847.25|16727.25|16846.64|16726.64|16847.49|16727.49|16846.64|16726.64|9
1628499080000|2021-08-09 08:51:20|16845.2|16725.2|16846.06|16726.06|16846.57|16726.57|16845.2|16725.2|9
1628499090000|2021-08-09 08:51:30|16846.24|16726.24|16849.29|16729.29|16849.29|16729.29|16846.02|16726.02|10
1628499100000|2021-08-09 08:51:40|16849.71|16729.71|16849.08|16729.08|16850.39|16730.39|16849.04|16729.04|10
1628499110000|2021-08-09 08:51:50|16849.26|16729.26|16849.34|16729.34|16850.66|16730.66|16849.26|16729.26|10
1628499120000|2021-08-09 08:52:00|16849.31|16729.31|16854.31|16734.31|16854.96|16734.96|16849.31|16729.31|10
1628499130000|2021-08-09 08:52:10|16854.25|16734.25|16853.06|16733.06|16855.1|16735.1|16853.06|16733.06|10
1628499140000|2021-08-09 08:52:20|16853.04|16733.04|16850.06|16730.06|16853.04|16733.04|16849.28|16729.28|10
1628499150000|2021-08-09 08:52:30|16849.88|16729.88|16847.43|16727.43|16849.88|16729.88|16847.36|16727.36|10
1628499160000|2021-08-09 08:52:40|16846.17|16726.17|16845.98|16725.98|16847.28|16727.28|16845.87|16725.87|10
1628499170000|2021-08-09 08:52:50|16845.67|16725.67|16846.23|16726.23|16847.53|16727.53|16845.67|16725.67|10
1628499180000|2021-08-09 08:53:00|16846.41|16726.41|16848.67|16728.67|16848.67|16728.67|16846.41|16726.41|10
1628499190000|2021-08-09 08:53:10|16848.53|16728.53|16848.24|16728.24|16849.66|16729.66|16846.36|16726.36|10
1628499200000|2021-08-09 08:53:20|16847.81|16727.81|16847.76|16727.76|16847.81|16727.81|16846.53|16726.53|10
1628499210000|2021-08-09 08:53:30|16847.77|16727.77|16862.09|16742.09|16862.09|16742.09|16847.77|16727.77|10
1628499220000|2021-08-09 08:53:40|16863.79|16743.79|16866.88|16746.88|16867.7|16747.7|16863.79|16743.79|10
1628499230000|2021-08-09 08:53:50|16867.27|16747.27|16869.53|16749.53|16869.54|16749.54|16867.14|16747.14|9
1628499240000|2021-08-09 08:54:00|16869.91|16749.91|16870.1|16750.1|16870.28|16750.28|16868.71|16748.71|10
1628499250000|2021-08-09 08:54:10|16869.7|16749.7|16867.46|16747.46|16869.7|16749.7|16867.46|16747.46|9
1628499260000|2021-08-09 08:54:20|16867.43|16747.43|16868.13|16748.13|16869.26|16749.26|16867.43|16747.43|10
1628499270000|2021-08-09 08:54:30|16867.94|16747.94|16870.05|16750.05|16870.08|16750.08|16867.76|16747.76|10
1628499280000|2021-08-09 08:54:40|16870.36|16750.36|16866.36|16746.36|16870.36|16750.36|16866.36|16746.36|10
1628499290000|2021-08-09 08:54:50|16864.77|16744.77|16864.97|16744.97|16864.97|16744.97|16864.02|16744.02|10
1628499300000|2021-08-09 08:55:00|16864.91|16744.91|16863.21|16743.21|16865.34|16745.34|16863.21|16743.21|10
1628499310000|2021-08-09 08:55:10|16862.61|16742.61|16862.93|16742.93|16864.24|16744.24|16861.89|16741.89|10
1628499320000|2021-08-09 08:55:20|16862.78|16742.78|16865.8|16745.8|16865.8|16745.8|16862.71|16742.71|10
1628499330000|2021-08-09 08:55:30|16866.6|16746.6|16869.98|16749.98|16869.98|16749.98|16866.6|16746.6|10
1628499340000|2021-08-09 08:55:40|16870.34|16750.34|16868.96|16748.96|16870.82|16750.82|16868.96|16748.96|10
1628499350000|2021-08-09 08:55:50|16868.7|16748.7|16868.17|16748.17|16869.41|16749.41|16866.55|16746.55|9
1628499360000|2021-08-09 08:56:00|16868.29|16748.29|16867.66|16747.66|16868.61|16748.61|16867.58|16747.58|10
1628499370000|2021-08-09 08:56:10|16867.44|16747.44|16867.91|16747.91|16868.22|16748.22|16866.04|16746.04|9
1628499380000|2021-08-09 08:56:20|16866.34|16746.34|16863.04|16743.04|16866.34|16746.34|16863.04|16743.04|10
1628499390000|2021-08-09 08:56:30|16861.04|16741.04|16856.58|16736.58|16861.04|16741.04|16856.54|16736.54|10
1628499400000|2021-08-09 08:56:40|16855.41|16735.41|16852.37|16732.37|16857.3|16737.3|16852.37|16732.37|8
1628499410000|2021-08-09 08:56:50|16852.29|16732.29|16852.81|16732.81|16852.81|16732.81|16851.87|16731.87|9
1628499420000|2021-08-09 08:57:00|16852.9|16732.9|16854.97|16734.97|16855.06|16735.06|16852.9|16732.9|9
1628499430000|2021-08-09 08:57:10|16854.85|16734.85|16853.14|16733.14|16855.36|16735.36|16853.14|16733.14|10
1628499440000|2021-08-09 08:57:20|16851.46|16731.46|16846.41|16726.41|16851.46|16731.46|16846.41|16726.41|10
1628499450000|2021-08-09 08:57:30|16846.44|16726.44|16844.79|16724.79|16846.44|16726.44|16844.6|16724.6|10
1628499460000|2021-08-09 08:57:40|16844.84|16724.84|16841.83|16721.83|16844.84|16724.84|16841.68|16721.68|10
1628499470000|2021-08-09 08:57:50|16841.75|16721.75|16838.59|16718.59|16841.75|16721.75|16838.13|16718.13|10
1628499480000|2021-08-09 08:58:00|16838.84|16718.84|16841.09|16721.09|16841.09|16721.09|16838.74|16718.74|10
1628499490000|2021-08-09 08:58:10|16841.87|16721.87|16843.29|16723.29|16844|16724|16841.87|16721.87|10
1628499500000|2021-08-09 08:58:20|16843.28|16723.28|16841.36|16721.36|16843.34|16723.34|16841.22|16721.22|10
1628499510000|2021-08-09 08:58:30|16841.33|16721.33|16841.64|16721.64|16841.64|16721.64|16841.04|16721.04|10
1628499520000|2021-08-09 08:58:40|16841.61|16721.61|16842.12|16722.12|16842.12|16722.12|16841.31|16721.31|10
1628499530000|2021-08-09 08:58:50|16842.22|16722.22|16841.1|16721.1|16842.31|16722.31|16841.1|16721.1|9
1628499540000|2021-08-09 08:59:00|16841.11|16721.11|16838.84|16718.84|16841.2|16721.2|16838.84|16718.84|10
1628499550000|2021-08-09 08:59:10|16839.51|16719.51|16839.29|16719.29|16839.6|16719.6|16838.22|16718.22|9
1628499560000|2021-08-09 08:59:20|16839.35|16719.35|16838.85|16718.85|16839.35|16719.35|16838.16|16718.16|9
1628499570000|2021-08-09 08:59:30|16838.83|16718.83|16834.6|16714.6|16838.83|16718.83|16834.6|16714.6|9
1628499580000|2021-08-09 08:59:40|16834.49|16714.49|16832.08|16712.08|16834.49|16714.49|16832.08|16712.08|10
1628499590000|2021-08-09 08:59:50|16832.02|16712.02|16830.89|16710.89|16832.1|16712.1|16830.86|16710.86|10
1628499600000|2021-08-09 09:00:00|16830.91|16710.91|16834.84|16714.84|16834.84|16714.84|16830.91|16710.91|9
1628499610000|2021-08-09 09:00:10|16834.78|16714.78|16838.5|16718.5|16838.5|16718.5|16834.78|16714.78|10
1628499620000|2021-08-09 09:00:20|16838.61|16718.61|16840.2|16720.2|16840.2|16720.2|16838.17|16718.17|10
1628499630000|2021-08-09 09:00:30|16840.26|16720.26|16840.33|16720.33|16840.55|16720.55|16840.26|16720.26|8
1628499640000|2021-08-09 09:00:40|16840.15|16720.15|16835.03|16715.03|16840.44|16720.44|16835.03|16715.03|10
1628499650000|2021-08-09 09:00:50|16835.06|16715.06|16832.98|16712.98|16835.06|16715.06|16832.58|16712.58|10
1628499660000|2021-08-09 09:01:00|16831.7|16711.7|16827.88|16707.88|16831.7|16711.7|16827.57|16707.57|9
1628499670000|2021-08-09 09:01:10|16827.58|16707.58|16822.98|16702.98|16827.61|16707.61|16822.98|16702.98|10
1628499680000|2021-08-09 09:01:20|16822.52|16702.52|16822.86|16702.86|16823.21|16703.21|16822.26|16702.26|10
1628499690000|2021-08-09 09:01:30|16822.77|16702.77|16818.78|16698.78|16822.77|16702.77|16818.78|16698.78|10
1628499700000|2021-08-09 09:01:40|16818.32|16698.32|16816.14|16696.14|16818.32|16698.32|16816.14|16696.14|10
1628499710000|2021-08-09 09:01:50|16815.45|16695.45|16811.86|16691.86|16815.45|16695.45|16811.86|16691.86|10
1628499720000|2021-08-09 09:02:00|16811.78|16691.78|16812.11|16692.11|16812.19|16692.19|16810.81|16690.81|10
1628499730000|2021-08-09 09:02:10|16812.21|16692.21|16812.8|16692.8|16812.8|16692.8|16811.43|16691.43|10
1628499740000|2021-08-09 09:02:20|16813.07|16693.07|16812.24|16692.24|16813.49|16693.49|16812.22|16692.22|9
1628499750000|2021-08-09 09:02:30|16812.46|16692.46|16812.07|16692.07|16812.46|16692.46|16811.4|16691.4|10
1628499760000|2021-08-09 09:02:40|16811.8|16691.8|16810.41|16690.41|16811.8|16691.8|16810.41|16690.41|9
1628499770000|2021-08-09 09:02:50|16810.54|16690.54|16810.77|16690.77|16811.87|16691.87|16810.54|16690.54|9
1628499780000|2021-08-09 09:03:00|16811.08|16691.08|16811.86|16691.86|16812.35|16692.35|16811.08|16691.08|10
1628499790000|2021-08-09 09:03:10|16811.79|16691.79|16808.09|16688.09|16811.79|16691.79|16808.09|16688.09|10
1628499800000|2021-08-09 09:03:20|16808.75|16688.75|16806.5|16686.5|16808.75|16688.75|16805.36|16685.36|10
1628499810000|2021-08-09 09:03:30|16806.46|16686.46|16806.33|16686.33|16807.45|16687.45|16806.26|16686.26|10
1628499820000|2021-08-09 09:03:40|16806.37|16686.37|16804.79|16684.79|16806.49|16686.49|16804.77|16684.77|10
1628499830000|2021-08-09 09:03:50|16804.92|16684.92|16805.53|16685.53|16805.65|16685.65|16804.92|16684.92|9
1628499840000|2021-08-09 09:04:00|16805.51|16685.51|16806.63|16686.63|16806.63|16686.63|16805.21|16685.21|8
1628499850000|2021-08-09 09:04:10|16806.54|16686.54|16810.19|16690.19|16810.19|16690.19|16806.54|16686.54|10
1628499860000|2021-08-09 09:04:20|16810.07|16690.07|16811.19|16691.19|16811.19|16691.19|16810.06|16690.06|10
1628499870000|2021-08-09 09:04:30|16811.48|16691.48|16811.94|16691.94|16811.94|16691.94|16811.48|16691.48|5
1628499880000|2021-08-09 09:04:40|16811.98|16691.98|16812.15|16692.15|16813.12|16693.12|16811.97|16691.97|9
1628499890000|2021-08-09 09:04:50|16811.92|16691.92|16809.55|16689.55|16811.92|16691.92|16809.55|16689.55|9
1628499900000|2021-08-09 09:05:00|16808.87|16688.87|16807.66|16687.66|16808.94|16688.94|16806.79|16686.79|10
1628499910000|2021-08-09 09:05:10|16808.72|16688.72|16812.43|16692.43|16812.61|16692.61|16808.72|16688.72|10
1628499920000|2021-08-09 09:05:20|16812.59|16692.59|16810.9|16690.9|16812.59|16692.59|16810.81|16690.81|10
1628499930000|2021-08-09 09:05:30|16810.66|16690.66|16812.74|16692.74|16813.19|16693.19|16810.66|16690.66|9
1628499940000|2021-08-09 09:05:40|16812.73|16692.73|16812.46|16692.46|16812.91|16692.91|16812.21|16692.21|10
1628499950000|2021-08-09 09:05:50|16812.56|16692.56|16811.75|16691.75|16812.82|16692.82|16811.62|16691.62|8
1628499960000|2021-08-09 09:06:00|16811.63|16691.63|16812.66|16692.66|16812.75|16692.75|16811.49|16691.49|9
1628499970000|2021-08-09 09:06:10|16812.69|16692.69|16812.63|16692.63|16812.69|16692.69|16812.41|16692.41|9
1628499980000|2021-08-09 09:06:20|16812.96|16692.96|16814.08|16694.08|16814.45|16694.45|16812.87|16692.87|10
1628499990000|2021-08-09 09:06:30|16813.9|16693.9|16815.32|16695.32|16815.58|16695.58|16813.9|16693.9|10
1628500000000|2021-08-09 09:06:40|16815.48|16695.48|16814.9|16694.9|16816.27|16696.27|16814.9|16694.9|10
1628500010000|2021-08-09 09:06:50|16815.31|16695.31|16819.17|16699.17|16819.17|16699.17|16814.95|16694.95|9
1628500020000|2021-08-09 09:07:00|16819.23|16699.23|16819.32|16699.32|16820.72|16700.72|16818.52|16698.52|9
1628500030000|2021-08-09 09:07:10|16819.3|16699.3|16821.84|16701.84|16821.84|16701.84|16819.3|16699.3|9
1628500040000|2021-08-09 09:07:20|16821.46|16701.46|16819.97|16699.97|16821.47|16701.47|16819.84|16699.84|10
1628500050000|2021-08-09 09:07:30|16819.82|16699.82|16814.73|16694.73|16819.82|16699.82|16814.73|16694.73|9
1628500060000|2021-08-09 09:07:40|16813.66|16693.66|16814.31|16694.31|16815.2|16695.2|16813.19|16693.19|8
1628500070000|2021-08-09 09:07:50|16813.9|16693.9|16815.4|16695.4|16815.41|16695.41|16813.68|16693.68|8
1628500080000|2021-08-09 09:08:00|16813.92|16693.92|16815.1|16695.1|16815.27|16695.27|16813.91|16693.91|10
1628500090000|2021-08-09 09:08:10|16813.89|16693.89|16813.94|16693.94|16814.67|16694.67|16813.89|16693.89|9
1628500100000|2021-08-09 09:08:20|16813.93|16693.93|16815.14|16695.14|16815.27|16695.27|16813.8|16693.8|8
1628500110000|2021-08-09 09:08:30|16815.49|16695.49|16815.92|16695.92|16815.92|16695.92|16815.49|16695.49|9
1628500120000|2021-08-09 09:08:40|16815.91|16695.91|16815.36|16695.36|16815.91|16695.91|16815.36|16695.36|10
1628500130000|2021-08-09 09:08:50|16815.3|16695.3|16816.32|16696.32|16816.32|16696.32|16815.21|16695.21|10
1628500140000|2021-08-09 09:09:00|16816.75|16696.75|16817.78|16697.78|16817.78|16697.78|16815.71|16695.71|10
1628500150000|2021-08-09 09:09:10|16817.69|16697.69|16817.13|16697.13|16818.26|16698.26|16817.13|16697.13|9
1628500160000|2021-08-09 09:09:20|16817.14|16697.14|16816.09|16696.09|16817.14|16697.14|16815.01|16695.01|10
1628500170000|2021-08-09 09:09:30|16817.14|16697.14|16817.66|16697.66|16818.47|16698.47|16817.09|16697.09|10
1628500180000|2021-08-09 09:09:40|16817.4|16697.4|16817.58|16697.58|16817.58|16697.58|16816.95|16696.95|10
1628500190000|2021-08-09 09:09:50|16817.57|16697.57|16820.84|16700.84|16821.41|16701.41|16817.57|16697.57|10
1628500200000|2021-08-09 09:10:00|16820.88|16700.88|16824.79|16704.79|16824.79|16704.79|16820.81|16700.81|10
1628500210000|2021-08-09 09:10:10|16824.76|16704.76|16833.01|16713.01|16833.03|16713.03|16824.76|16704.76|10
1628500220000|2021-08-09 09:10:20|16833.06|16713.06|16831.86|16711.86|16835.33|16715.33|16831.86|16711.86|10
1628500230000|2021-08-09 09:10:30|16832.01|16712.01|16833.04|16713.04|16833.04|16713.04|16831.93|16711.93|10
1628500240000|2021-08-09 09:10:40|16832.94|16712.94|16833.19|16713.19|16833.9|16713.9|16832.94|16712.94|10
1628500250000|2021-08-09 09:10:50|16833.07|16713.07|16837.39|16717.39|16837.39|16717.39|16833.07|16713.07|9
1628500260000|2021-08-09 09:11:00|16838.18|16718.18|16841.75|16721.75|16841.75|16721.75|16837.81|16717.81|10
1628500270000|2021-08-09 09:11:10|16842.09|16722.09|16856.97|16736.97|16856.97|16736.97|16842.09|16722.09|10
1628500280000|2021-08-09 09:11:20|16855.86|16735.86|16862.07|16742.07|16862.07|16742.07|16855.86|16735.86|10
1628500290000|2021-08-09 09:11:30|16862.43|16742.43|16868.01|16748.01|16868.12|16748.12|16862.43|16742.43|10
1628500300000|2021-08-09 09:11:40|16867.9|16747.9|16869.45|16749.45|16869.45|16749.45|16866.79|16746.79|10
1628500310000|2021-08-09 09:11:50|16869.92|16749.92|16883.77|16763.77|16883.77|16763.77|16869.92|16749.92|10
1628500320000|2021-08-09 09:12:00|16884.51|16764.51|16883.3|16763.3|16885.73|16765.73|16883.3|16763.3|10
1628500330000|2021-08-09 09:12:10|16884.39|16764.39|16885.95|16765.95|16887.28|16767.28|16884.39|16764.39|10
1628500340000|2021-08-09 09:12:20|16885.53|16765.53|16887.5|16767.5|16887.62|16767.62|16885.53|16765.53|10
1628500350000|2021-08-09 09:12:30|16887.49|16767.49|16885.81|16765.81|16888.56|16768.56|16885.81|16765.81|10
1628500360000|2021-08-09 09:12:40|16886.08|16766.08|16893.05|16773.05|16893.05|16773.05|16886.08|16766.08|10
1628500370000|2021-08-09 09:12:50|16894.07|16774.07|16894.35|16774.35|16897.63|16777.63|16894.03|16774.03|10
1628500380000|2021-08-09 09:13:00|16897.39|16777.39|16918.6|16798.6|16918.6|16798.6|16894.84|16774.84|10
1628500390000|2021-08-09 09:13:10|16915.7|16795.7|16915.8|16795.8|16917.29|16797.29|16915.7|16795.7|10
1628500400000|2021-08-09 09:13:20|16914.36|16794.36|16920.74|16800.74|16920.74|16800.74|16914.26|16794.26|10
1628500410000|2021-08-09 09:13:30|16921.87|16801.87|16955.29|16835.29|16955.29|16835.29|16921.25|16801.25|10
1628500420000|2021-08-09 09:13:40|16959.19|16839.19|16965.18|16845.18|16966.45|16846.45|16959.19|16839.19|10
1628500430000|2021-08-09 09:13:50|16965.27|16845.27|16957.57|16837.57|16965.39|16845.39|16957.57|16837.57|10
1628500440000|2021-08-09 09:14:00|16957.63|16837.63|16951.09|16831.09|16957.63|16837.63|16951.09|16831.09|10
1628500450000|2021-08-09 09:14:10|16951.4|16831.4|16958.37|16838.37|16958.37|16838.37|16951.4|16831.4|10
1628500460000|2021-08-09 09:14:20|16959.12|16839.12|16959.92|16839.92|16960.43|16840.43|16959.12|16839.12|10
1628500470000|2021-08-09 09:14:30|16959.52|16839.52|16962.04|16842.04|16962.04|16842.04|16958.83|16838.83|10
1628500480000|2021-08-09 09:14:40|16963.17|16843.17|16966.87|16846.87|16966.87|16846.87|16963.15|16843.15|9
1628500490000|2021-08-09 09:14:50|16966.89|16846.89|16973.67|16853.67|16973.67|16853.67|16966.89|16846.89|10
1628500500000|2021-08-09 09:15:00|16973.95|16853.95|16974.85|16854.85|16974.85|16854.85|16972.19|16852.19|10
1628500510000|2021-08-09 09:15:10|16974.75|16854.75|16975.67|16855.67|16976.32|16856.32|16973.8|16853.8|10
1628500520000|2021-08-09 09:15:20|16975.68|16855.68|16973.5|16853.5|16975.96|16855.96|16973.18|16853.18|10
1628500530000|2021-08-09 09:15:30|16971.8|16851.8|16966.61|16846.61|16972.29|16852.29|16966.61|16846.61|10
1628500540000|2021-08-09 09:15:40|16967.33|16847.33|16965.16|16845.16|16967.33|16847.33|16965.16|16845.16|10
1628500550000|2021-08-09 09:15:50|16964.81|16844.81|16965.94|16845.94|16966.21|16846.21|16963.82|16843.82|10
1628500560000|2021-08-09 09:16:00|16966.19|16846.19|16966.08|16846.08|16967.74|16847.74|16965.27|16845.27|10
1628500570000|2021-08-09 09:16:10|16968.95|16848.95|16976.29|16856.29|16976.29|16856.29|16968.95|16848.95|10
1628500580000|2021-08-09 09:16:20|16977.88|16857.88|16983.21|16863.21|16983.21|16863.21|16977.78|16857.78|10
1628500590000|2021-08-09 09:16:30|16983.73|16863.73|17005.36|16885.36|17005.36|16885.36|16983.43|16863.43|10
1628500600000|2021-08-09 09:16:40|17009.15|16889.15|17022.5|16902.5|17022.5|16902.5|17008.81|16888.81|10
1628500610000|2021-08-09 09:16:50|17022.97|16902.97|17026.2|16906.2|17026.2|16906.2|17022.61|16902.61|10
1628500620000|2021-08-09 09:17:00|17026.1|16906.1|17033.1|16913.1|17033.1|16913.1|17026.1|16906.1|10
1628500630000|2021-08-09 09:17:10|17034.42|16914.42|17045.54|16925.54|17045.54|16925.54|17034.42|16914.42|10
1628500640000|2021-08-09 09:17:20|17044.24|16924.24|17051.34|16931.34|17051.34|16931.34|17044.24|16924.24|10
1628500650000|2021-08-09 09:17:30|17051.57|16931.57|17066.13|16946.13|17066.13|16946.13|17051.57|16931.57|10
1628500660000|2021-08-09 09:17:40|17067.47|16947.47|17070.92|16950.92|17070.92|16950.92|17067.47|16947.47|10
1628500670000|2021-08-09 09:17:50|17069.13|16949.13|17063.96|16943.96|17069.54|16949.54|17063.96|16943.96|10
1628500680000|2021-08-09 09:18:00|17064.44|16944.44|17057.6|16937.6|17064.44|16944.44|17057.04|16937.04|10
1628500690000|2021-08-09 09:18:10|17061.64|16941.64|17057.02|16937.02|17062.57|16942.57|17057.02|16937.02|10
1628500700000|2021-08-09 09:18:20|17057.34|16937.34|17051.71|16931.71|17057.34|16937.34|17051.71|16931.71|10
1628500710000|2021-08-09 09:18:30|17049.32|16929.32|17040.98|16920.98|17049.32|16929.32|17040.98|16920.98|10
1628500720000|2021-08-09 09:18:40|17040.47|16920.47|17039.99|16919.99|17040.47|16920.47|17037.32|16917.32|10
1628500730000|2021-08-09 09:18:50|17040.15|16920.15|17047.08|16927.08|17047.19|16927.19|17040.15|16920.15|10
1628500740000|2021-08-09 09:19:00|17048.15|16928.15|17059.54|16939.54|17059.54|16939.54|17048.15|16928.15|10
1628500750000|2021-08-09 09:19:10|17059.62|16939.62|17068.82|16948.82|17068.82|16948.82|17059.62|16939.62|10
1628500760000|2021-08-09 09:19:20|17067.32|16947.32|17079.33|16959.33|17079.33|16959.33|17067.32|16947.32|10
1628500770000|2021-08-09 09:19:30|17080.28|16960.28|17086.59|16966.59|17086.59|16966.59|17080.27|16960.27|10
1628500780000|2021-08-09 09:19:40|17085.42|16965.42|17083.23|16963.23|17086.88|16966.88|17083.23|16963.23|10
1628500790000|2021-08-09 09:19:50|17082.69|16962.69|17080.14|16960.14|17083.9|16963.9|17079.91|16959.91|9
1628500800000|2021-08-09 09:20:00|17080.29|16960.29|17071.34|16951.34|17081.33|16961.33|17071.34|16951.34|10
1628500810000|2021-08-09 09:20:10|17070.09|16950.09|17072.1|16952.1|17072.1|16952.1|17068.7|16948.7|10
1628500820000|2021-08-09 09:20:20|17072.29|16952.29|17074.53|16954.53|17074.53|16954.53|17072.07|16952.07|10
1628500830000|2021-08-09 09:20:30|17075.9|16955.9|17073.83|16953.83|17077.02|16957.02|17073.83|16953.83|10
1628500840000|2021-08-09 09:20:40|17073.42|16953.42|17073.46|16953.46|17073.46|16953.46|17071.65|16951.65|9
1628500850000|2021-08-09 09:20:50|17071.6|16951.6|17069.42|16949.42|17071.6|16951.6|17068.09|16948.09|10
1628500860000|2021-08-09 09:21:00|17069.12|16949.12|17070.19|16950.19|17070.42|16950.42|17068.26|16948.26|10
1628500870000|2021-08-09 09:21:10|17070.35|16950.35|17075.76|16955.76|17077.14|16957.14|17069.73|16949.73|10
1628500880000|2021-08-09 09:21:20|17076.11|16956.11|17075.94|16955.94|17076.87|16956.87|17075.67|16955.67|10
1628500890000|2021-08-09 09:21:30|17075.51|16955.51|17072.77|16952.77|17075.51|16955.51|17072.45|16952.45|10
1628500900000|2021-08-09 09:21:40|17073.17|16953.17|17074.95|16954.95|17076.29|16956.29|17073.17|16953.17|10
1628500910000|2021-08-09 09:21:50|17074.11|16954.11|17070.57|16950.57|17074.7|16954.7|17070.57|16950.57|10
1628500920000|2021-08-09 09:22:00|17070.93|16950.93|17073.08|16953.08|17073.08|16953.08|17070.93|16950.93|10
1628500930000|2021-08-09 09:22:10|17071.99|16951.99|17075.46|16955.46|17075.46|16955.46|17071.99|16951.99|10
1628500940000|2021-08-09 09:22:20|17076.05|16956.05|17076.74|16956.74|17077.41|16957.41|17076.05|16956.05|10
1628500950000|2021-08-09 09:22:30|17076.4|16956.4|17075.73|16955.73|17076.4|16956.4|17075.18|16955.18|10
1628500960000|2021-08-09 09:22:40|17075.37|16955.37|17072.74|16952.74|17075.37|16955.37|17072.74|16952.74|10
1628500970000|2021-08-09 09:22:50|17073.06|16953.06|17072.48|16952.48|17074.51|16954.51|17072.48|16952.48|10
1628500980000|2021-08-09 09:23:00|17072.79|16952.79|17071.84|16951.84|17072.79|16952.79|17069.27|16949.27|9
1628500990000|2021-08-09 09:23:10|17072.83|16952.83|17079.12|16959.12|17079.12|16959.12|17072.83|16952.83|10
1628501000000|2021-08-09 09:23:20|17079.93|16959.93|17099.64|16979.64|17099.64|16979.64|17079.93|16959.93|10
1628501010000|2021-08-09 09:23:30|17100.19|16980.19|17122.87|17002.87|17122.87|17002.87|17100.01|16980.01|10
1628501020000|2021-08-09 09:23:40|17125.74|17005.74|17133.65|17013.65|17133.88|17013.88|17125.74|17005.74|10
1628501030000|2021-08-09 09:23:50|17133.96|17013.96|17142.58|17022.58|17142.58|17022.58|17133.96|17013.96|10
1628501040000|2021-08-09 09:24:00|17142.37|17022.37|17154.13|17034.13|17155.05|17035.05|17142.37|17022.37|9
1628501050000|2021-08-09 09:24:10|17156.07|17036.07|17147.41|17027.41|17158.68|17038.68|17147.41|17027.41|10
1628501060000|2021-08-09 09:24:20|17147.56|17027.56|17142.21|17022.21|17148.05|17028.05|17141.27|17021.27|10
1628501070000|2021-08-09 09:24:30|17142.93|17022.93|17142.1|17022.1|17146.53|17026.53|17142.1|17022.1|10
1628501080000|2021-08-09 09:24:40|17141.6|17021.6|17142.62|17022.62|17142.62|17022.62|17140.35|17020.35|10
1628501090000|2021-08-09 09:24:50|17143.68|17023.68|17145.19|17025.19|17145.19|17025.19|17142.89|17022.89|10
1628501100000|2021-08-09 09:25:00|17144.05|17024.05|17153.18|17033.18|17153.49|17033.49|17143.84|17023.84|10
1628501110000|2021-08-09 09:25:10|17153.68|17033.68|17154.96|17034.96|17156.7|17036.7|17153.68|17033.68|10
1628501120000|2021-08-09 09:25:20|17155.04|17035.04|17151.33|17031.33|17155.04|17035.04|17151.33|17031.33|10
1628501130000|2021-08-09 09:25:30|17151.24|17031.24|17146.2|17026.2|17151.52|17031.52|17146.12|17026.12|10
1628501140000|2021-08-09 09:25:40|17146.83|17026.83|17141.11|17021.11|17146.83|17026.83|17141.08|17021.08|10
1628501150000|2021-08-09 09:25:50|17141.22|17021.22|17138.98|17018.98|17141.22|17021.22|17138.98|17018.98|10
1628501160000|2021-08-09 09:26:00|17139.51|17019.51|17134.48|17014.48|17140.04|17020.04|17134.48|17014.48|10
1628501170000|2021-08-09 09:26:10|17134.11|17014.11|17132.87|17012.87|17134.62|17014.62|17132.77|17012.77|10
1628501180000|2021-08-09 09:26:20|17133.31|17013.31|17132.64|17012.64|17133.33|17013.33|17129.48|17009.48|10
1628501190000|2021-08-09 09:26:30|17132.72|17012.72|17144.49|17024.49|17144.49|17024.49|17132.64|17012.64|10
1628501200000|2021-08-09 09:26:40|17146.69|17026.69|17148.18|17028.18|17148.89|17028.89|17145.98|17025.98|10
1628501210000|2021-08-09 09:26:50|17148.88|17028.88|17148.66|17028.66|17149.56|17029.56|17148.66|17028.66|10
1628501220000|2021-08-09 09:27:00|17148.98|17028.98|17150.97|17030.97|17150.97|17030.97|17148.45|17028.45|10
1628501230000|2021-08-09 09:27:10|17152.87|17032.87|17155.72|17035.72|17157.66|17037.66|17152.87|17032.87|10
1628501240000|2021-08-09 09:27:20|17157.18|17037.18|17178.26|17058.26|17178.26|17058.26|17157.18|17037.18|10
1628501250000|2021-08-09 09:27:30|17177.42|17057.42|17181|17061|17181|17061|17174.67|17054.67|10
1628501260000|2021-08-09 09:27:40|17179.05|17059.05|17175.36|17055.36|17179.1|17059.1|17175.36|17055.36|10
1628501270000|2021-08-09 09:27:50|17175.78|17055.78|17180.74|17060.74|17181.44|17061.44|17175.46|17055.46|10
1628501280000|2021-08-09 09:28:00|17181.49|17061.49|17166.46|17046.46|17181.6|17061.6|17166.46|17046.46|10
1628501290000|2021-08-09 09:28:10|17167.16|17047.16|17171.92|17051.92|17171.92|17051.92|17167.16|17047.16|10
1628501300000|2021-08-09 09:28:20|17172.07|17052.07|17169.96|17049.96|17172.51|17052.51|17169.96|17049.96|10
1628501310000|2021-08-09 09:28:30|17169.84|17049.84|17168.08|17048.08|17170.16|17050.16|17168.08|17048.08|10
1628501320000|2021-08-09 09:28:40|17168.95|17048.95|17164.99|17044.99|17168.95|17048.95|17164.61|17044.61|10
1628501330000|2021-08-09 09:28:50|17164.87|17044.87|17163.62|17043.62|17164.87|17044.87|17163.34|17043.34|10
1628501340000|2021-08-09 09:29:00|17163.46|17043.46|17161.99|17041.99|17164.37|17044.37|17161.24|17041.24|10
1628501350000|2021-08-09 09:29:10|17161.05|17041.05|17157.62|17037.62|17161.14|17041.14|17157.62|17037.62|10
1628501360000|2021-08-09 09:29:20|17157.21|17037.21|17159.32|17039.32|17159.32|17039.32|17156.26|17036.26|10
1628501370000|2021-08-09 09:29:30|17158.61|17038.61|17158.91|17038.91|17158.91|17038.91|17157.34|17037.34|10
1628501380000|2021-08-09 09:29:40|17158.76|17038.76|17164.92|17044.92|17164.92|17044.92|17158.76|17038.76|10
1628501390000|2021-08-09 09:29:50|17165.04|17045.04|17167.22|17047.22|17167.22|17047.22|17165.04|17045.04|10
1628501400000|2021-08-09 09:30:00|17167.34|17047.34|17168.82|17048.82|17169.34|17049.34|17167.34|17047.34|10
1628501410000|2021-08-09 09:30:10|17169.35|17049.35|17166.96|17046.96|17169.35|17049.35|17166.27|17046.27|10
1628501420000|2021-08-09 09:30:20|17168.15|17048.15|17171.52|17051.52|17173.12|17053.12|17168.15|17048.15|10
1628501430000|2021-08-09 09:30:30|17172.68|17052.68|17170.03|17050.03|17172.68|17052.68|17170.03|17050.03|10
1628501440000|2021-08-09 09:30:40|17169.48|17049.48|17162.72|17042.72|17169.48|17049.48|17162.72|17042.72|10
1628501450000|2021-08-09 09:30:50|17163.11|17043.11|17157.47|17037.47|17163.38|17043.38|17157.47|17037.47|10
1628501460000|2021-08-09 09:31:00|17157.54|17037.54|17153.27|17033.27|17157.54|17037.54|17152.51|17032.51|9
1628501470000|2021-08-09 09:31:10|17153.77|17033.77|17146.42|17026.42|17153.96|17033.96|17146.42|17026.42|10
1628501480000|2021-08-09 09:31:20|17146.26|17026.26|17144.79|17024.79|17146.26|17026.26|17143.01|17023.01|10
1628501490000|2021-08-09 09:31:30|17145.12|17025.12|17137.78|17017.78|17145.12|17025.12|17137.78|17017.78|10
1628501500000|2021-08-09 09:31:40|17138.15|17018.15|17138.09|17018.09|17138.93|17018.93|17138.09|17018.09|10
1628501510000|2021-08-09 09:31:50|17139.78|17019.78|17137.47|17017.47|17141.03|17021.03|17137.47|17017.47|10
1628501520000|2021-08-09 09:32:00|17137.27|17017.27|17137.25|17017.25|17138.71|17018.71|17137.23|17017.23|10
1628501530000|2021-08-09 09:32:10|17137.1|17017.1|17130.36|17010.36|17137.17|17017.17|17130.36|17010.36|10
1628501540000|2021-08-09 09:32:20|17129.43|17009.43|17123.61|17003.61|17129.43|17009.43|17123.61|17003.61|10
1628501550000|2021-08-09 09:32:30|17123.73|17003.73|17123.17|17003.17|17124.41|17004.41|17121.38|17001.38|9
1628501560000|2021-08-09 09:32:40|17122.58|17002.58|17119.38|16999.38|17122.66|17002.66|17119.38|16999.38|10
1628501570000|2021-08-09 09:32:50|17119.18|16999.18|17126.03|17006.03|17126.03|17006.03|17117.99|16997.99|10
1628501580000|2021-08-09 09:33:00|17127.12|17007.12|17125.58|17005.58|17127.12|17007.12|17125.38|17005.38|10
1628501590000|2021-08-09 09:33:10|17126.39|17006.39|17126.15|17006.15|17128.04|17008.04|17126.15|17006.15|10
1628501600000|2021-08-09 09:33:20|17125.89|17005.89|17122.24|17002.24|17125.89|17005.89|17122.24|17002.24|10
1628501610000|2021-08-09 09:33:30|17122.54|17002.54|17127.84|17007.84|17127.84|17007.84|17122.54|17002.54|10
1628501620000|2021-08-09 09:33:40|17128.55|17008.55|17130.51|17010.51|17130.89|17010.89|17128.55|17008.55|9
1628501630000|2021-08-09 09:33:50|17131.77|17011.77|17137.9|17017.9|17137.9|17017.9|17131.77|17011.77|10
1628501640000|2021-08-09 09:34:00|17138.5|17018.5|17143.76|17023.76|17143.76|17023.76|17138.5|17018.5|10
1628501650000|2021-08-09 09:34:10|17144.37|17024.37|17147.37|17027.37|17147.37|17027.37|17144.12|17024.12|10
1628501660000|2021-08-09 09:34:20|17149.42|17029.42|17155.78|17035.78|17155.78|17035.78|17149.42|17029.42|10
1628501670000|2021-08-09 09:34:30|17155.83|17035.83|17155.38|17035.38|17158.73|17038.73|17155.38|17035.38|10
1628501680000|2021-08-09 09:34:40|17155.31|17035.31|17153.28|17033.28|17156.35|17036.35|17153.28|17033.28|10
1628501690000|2021-08-09 09:34:50|17152.71|17032.71|17147.31|17027.31|17153.29|17033.29|17146.4|17026.4|10
1628501700000|2021-08-09 09:35:00|17147.19|17027.19|17148.97|17028.97|17148.97|17028.97|17147.19|17027.19|10
1628501710000|2021-08-09 09:35:10|17149.35|17029.35|17149.13|17029.13|17149.35|17029.35|17147.87|17027.87|10
1628501720000|2021-08-09 09:35:20|17148.62|17028.62|17145.71|17025.71|17148.62|17028.62|17145.5|17025.5|9
1628501730000|2021-08-09 09:35:30|17144.45|17024.45|17143.99|17023.99|17144.45|17024.45|17143.99|17023.99|10
1628501740000|2021-08-09 09:35:40|17143.71|17023.71|17143.88|17023.88|17144.09|17024.09|17143.62|17023.62|9
1628501750000|2021-08-09 09:35:50|17143.91|17023.91|17141.93|17021.93|17144.06|17024.06|17141.93|17021.93|10
1628501760000|2021-08-09 09:36:00|17141.73|17021.73|17138.11|17018.11|17141.88|17021.88|17138.11|17018.11|10
1628501770000|2021-08-09 09:36:10|17137.3|17017.3|17130.57|17010.57|17137.34|17017.34|17130.57|17010.57|10
1628501780000|2021-08-09 09:36:20|17130.64|17010.64|17132.66|17012.66|17132.66|17012.66|17130.64|17010.64|10
1628501790000|2021-08-09 09:36:30|17132.94|17012.94|17136.53|17016.53|17136.53|17016.53|17132.94|17012.94|10
1628501800000|2021-08-09 09:36:40|17136.49|17016.49|17136.78|17016.78|17137.42|17017.42|17136.14|17016.14|9
1628501810000|2021-08-09 09:36:50|17137.07|17017.07|17137.63|17017.63|17137.71|17017.71|17136.98|17016.98|10
1628501820000|2021-08-09 09:37:00|17137.9|17017.9|17143.13|17023.13|17143.13|17023.13|17137.9|17017.9|10
1628501830000|2021-08-09 09:37:10|17142.93|17022.93|17142.79|17022.79|17144.95|17024.95|17142.79|17022.79|10
1628501840000|2021-08-09 09:37:20|17143.14|17023.14|17150.33|17030.33|17150.33|17030.33|17143.14|17023.14|10
1628501850000|2021-08-09 09:37:30|17151.06|17031.06|17156.5|17036.5|17156.5|17036.5|17151.06|17031.06|10
1628501860000|2021-08-09 09:37:40|17157.59|17037.59|17175.99|17055.99|17175.99|17055.99|17157.59|17037.59|10
1628501870000|2021-08-09 09:37:50|17176.17|17056.17|17187.46|17067.46|17187.46|17067.46|17176.17|17056.17|10
1628501880000|2021-08-09 09:38:00|17187.69|17067.69|17189.34|17069.34|17191.56|17071.56|17187.69|17067.69|10
1628501890000|2021-08-09 09:38:10|17189.64|17069.64|17191.77|17071.77|17191.77|17071.77|17188.06|17068.06|10
1628501900000|2021-08-09 09:38:20|17192.32|17072.32|17193.26|17073.26|17193.46|17073.46|17191.79|17071.79|10
1628501910000|2021-08-09 09:38:30|17191.82|17071.82|17191.86|17071.86|17193.18|17073.18|17191.44|17071.44|10
1628501920000|2021-08-09 09:38:40|17192.78|17072.78|17194.68|17074.68|17194.68|17074.68|17191.89|17071.89|10
1628501930000|2021-08-09 09:38:50|17195.89|17075.89|17196.09|17076.09|17196.32|17076.32|17195.24|17075.24|10
1628501940000|2021-08-09 09:39:00|17196.65|17076.65|17198.41|17078.41|17198.41|17078.41|17196.56|17076.56|10
1628501950000|2021-08-09 09:39:10|17198.47|17078.47|17197.21|17077.21|17198.66|17078.66|17196.91|17076.91|10
1628501960000|2021-08-09 09:39:20|17196.06|17076.06|17190.52|17070.52|17196.1|17076.1|17190.52|17070.52|10
1628501970000|2021-08-09 09:39:30|17190.43|17070.43|17187.49|17067.49|17190.43|17070.43|17186.21|17066.21|10
1628501980000|2021-08-09 09:39:40|17185.62|17065.62|17183.79|17063.79|17188.67|17068.67|17183.79|17063.79|10
1628501990000|2021-08-09 09:39:50|17183.85|17063.85|17181.7|17061.7|17183.85|17063.85|17180.7|17060.7|10
1628502000000|2021-08-09 09:40:00|17181.82|17061.82|17189.63|17069.63|17189.63|17069.63|17181.6|17061.6|9
1628502010000|2021-08-09 09:40:10|17189.88|17069.88|17190.54|17070.54|17190.54|17070.54|17189.37|17069.37|10
1628502020000|2021-08-09 09:40:20|17190.29|17070.29|17186.58|17066.58|17190.29|17070.29|17186.58|17066.58|10
1628502030000|2021-08-09 09:40:30|17185.88|17065.88|17181.91|17061.91|17186.24|17066.24|17181.91|17061.91|10
1628502040000|2021-08-09 09:40:40|17181.58|17061.58|17177.8|17057.8|17181.58|17061.58|17177.8|17057.8|9
1628502050000|2021-08-09 09:40:50|17178.12|17058.12|17177.79|17057.79|17178.12|17058.12|17176.53|17056.53|10
1628502060000|2021-08-09 09:41:00|17178.07|17058.07|17178.47|17058.47|17178.66|17058.66|17177.34|17057.34|10
1628502070000|2021-08-09 09:41:10|17178.22|17058.22|17175.03|17055.03|17178.22|17058.22|17174.87|17054.87|10
1628502080000|2021-08-09 09:41:20|17174.64|17054.64|17169.36|17049.36|17174.74|17054.74|17169.36|17049.36|10
1628502090000|2021-08-09 09:41:30|17168.67|17048.67|17170.52|17050.52|17170.52|17050.52|17167.78|17047.78|10
1628502100000|2021-08-09 09:41:40|17170.7|17050.7|17172|17052|17172.13|17052.13|17170.31|17050.31|10
1628502110000|2021-08-09 09:41:50|17172.23|17052.23|17172.34|17052.34|17172.34|17052.34|17171.75|17051.75|10
1628502120000|2021-08-09 09:42:00|17172.32|17052.32|17175.26|17055.26|17175.26|17055.26|17172.32|17052.32|10
1628502130000|2021-08-09 09:42:10|17176.05|17056.05|17181.11|17061.11|17181.12|17061.12|17176.05|17056.05|10
1628502140000|2021-08-09 09:42:20|17181.43|17061.43|17186.68|17066.68|17186.68|17066.68|17181.43|17061.43|10
1628502150000|2021-08-09 09:42:30|17187.81|17067.81|17190.66|17070.66|17190.66|17070.66|17187.81|17067.81|9
1628502160000|2021-08-09 09:42:40|17190.96|17070.96|17193.52|17073.52|17193.52|17073.52|17190.71|17070.71|10
1628502170000|2021-08-09 09:42:50|17193.81|17073.81|17197.75|17077.75|17197.75|17077.75|17193.81|17073.81|9
1628502180000|2021-08-09 09:43:00|17197.98|17077.98|17198.53|17078.53|17199.1|17079.1|17197.45|17077.45|10
1628502190000|2021-08-09 09:43:10|17198.48|17078.48|17194.07|17074.07|17198.48|17078.48|17194.07|17074.07|10
1628502200000|2021-08-09 09:43:20|17193.71|17073.71|17186.68|17066.68|17193.71|17073.71|17186.68|17066.68|10
1628502210000|2021-08-09 09:43:30|17185.65|17065.65|17181.24|17061.24|17185.65|17065.65|17180.98|17060.98|10
1628502220000|2021-08-09 09:43:40|17182.53|17062.53|17185.12|17065.12|17185.12|17065.12|17182.53|17062.53|10
1628502230000|2021-08-09 09:43:50|17185.92|17065.92|17188.19|17068.19|17188.38|17068.38|17185.92|17065.92|10
1628502240000|2021-08-09 09:44:00|17188.67|17068.67|17191.69|17071.69|17191.69|17071.69|17188.41|17068.41|10
1628502250000|2021-08-09 09:44:10|17190.39|17070.39|17191.19|17071.19|17191.55|17071.55|17189.84|17069.84|9
1628502260000|2021-08-09 09:44:20|17189.64|17069.64|17187.77|17067.77|17189.71|17069.71|17187.77|17067.77|10
1628502270000|2021-08-09 09:44:30|17189|17069|17186.52|17066.52|17189|17069|17185.97|17065.97|9
1628502280000|2021-08-09 09:44:40|17185.95|17065.95|17182.75|17062.75|17185.95|17065.95|17182.75|17062.75|10
1628502290000|2021-08-09 09:44:50|17182.71|17062.71|17184.54|17064.54|17184.54|17064.54|17182.71|17062.71|9
1628502300000|2021-08-09 09:45:00|17185.73|17065.73|17187.31|17067.31|17188.65|17068.65|17185.73|17065.73|10
1628502310000|2021-08-09 09:45:10|17187.03|17067.03|17193.24|17073.24|17193.24|17073.24|17187.03|17067.03|9
1628502320000|2021-08-09 09:45:20|17195.4|17075.4|17197.05|17077.05|17197.68|17077.68|17195.4|17075.4|10
1628502330000|2021-08-09 09:45:30|17197.26|17077.26|17194.71|17074.71|17198.23|17078.23|17194.71|17074.71|10
1628502340000|2021-08-09 09:45:40|17193.97|17073.97|17189.29|17069.29|17193.97|17073.97|17189.29|17069.29|10
1628502350000|2021-08-09 09:45:50|17189.37|17069.37|17189.57|17069.57|17191.4|17071.4|17189.35|17069.35|10
1628502360000|2021-08-09 09:46:00|17189.34|17069.34|17185.96|17065.96|17189.34|17069.34|17185.96|17065.96|9
1628502370000|2021-08-09 09:46:10|17185.33|17065.33|17181.36|17061.36|17185.33|17065.33|17180.76|17060.76|10
1628502380000|2021-08-09 09:46:20|17179.11|17059.11|17177.32|17057.32|17179.11|17059.11|17177.28|17057.28|10
1628502390000|2021-08-09 09:46:30|17178.9|17058.9|17182.04|17062.04|17182.04|17062.04|17178.9|17058.9|10
1628502400000|2021-08-09 09:46:40|17183.03|17063.03|17183.56|17063.56|17184.69|17064.69|17183.03|17063.03|10
1628502410000|2021-08-09 09:46:50|17183.43|17063.43|17179.37|17059.37|17183.43|17063.43|17179.37|17059.37|10
1628502420000|2021-08-09 09:47:00|17179.15|17059.15|17182.47|17062.47|17182.47|17062.47|17179.15|17059.15|10
1628502430000|2021-08-09 09:47:10|17182.3|17062.3|17187.29|17067.29|17187.29|17067.29|17182.3|17062.3|10
1628502440000|2021-08-09 09:47:20|17189.26|17069.26|17194.71|17074.71|17195.65|17075.65|17189.26|17069.26|10
1628502450000|2021-08-09 09:47:30|17194.28|17074.28|17194.32|17074.32|17194.32|17074.32|17193.59|17073.59|9
1628502460000|2021-08-09 09:47:40|17194.75|17074.75|17196.63|17076.63|17197.04|17077.04|17194.75|17074.75|10
1628502470000|2021-08-09 09:47:50|17196.68|17076.68|17197.21|17077.21|17197.21|17077.21|17196.42|17076.42|10
1628502480000|2021-08-09 09:48:00|17197.48|17077.48|17199.4|17079.4|17199.4|17079.4|17197.48|17077.48|10
1628502490000|2021-08-09 09:48:10|17199.48|17079.48|17200.87|17080.87|17201.18|17081.18|17199.18|17079.18|10
1628502500000|2021-08-09 09:48:20|17200.99|17080.99|17203.73|17083.73|17203.73|17083.73|17200.99|17080.99|10
1628502510000|2021-08-09 09:48:30|17204.91|17084.91|17212.31|17092.31|17212.31|17092.31|17204.91|17084.91|10
1628502520000|2021-08-09 09:48:40|17213.52|17093.52|17217.17|17097.17|17219.96|17099.96|17213.48|17093.48|10
1628502530000|2021-08-09 09:48:50|17218.96|17098.96|17219.62|17099.62|17220.33|17100.33|17218.96|17098.96|10
1628502540000|2021-08-09 09:49:00|17219.16|17099.16|17229.26|17109.26|17229.26|17109.26|17219.16|17099.16|10
1628502550000|2021-08-09 09:49:10|17231.41|17111.41|17247.23|17127.23|17247.39|17127.39|17231.41|17111.41|10
1628502560000|2021-08-09 09:49:20|17248.36|17128.36|17249.83|17129.83|17249.83|17129.83|17243.79|17123.79|10
1628502570000|2021-08-09 09:49:30|17253.87|17133.87|17255.1|17135.1|17255.61|17135.61|17253.11|17133.11|10
1628502580000|2021-08-09 09:49:40|17255.52|17135.52|17261.83|17141.83|17261.83|17141.83|17255.45|17135.45|10
1628502590000|2021-08-09 09:49:50|17261.43|17141.43|17257.28|17137.28|17261.43|17141.43|17257.28|17137.28|10
1628502600000|2021-08-09 09:50:00|17257.43|17137.43|17255.95|17135.95|17257.86|17137.86|17255.55|17135.55|9
1628502610000|2021-08-09 09:50:10|17255.62|17135.62|17258.3|17138.3|17258.3|17138.3|17255.16|17135.16|10
1628502620000|2021-08-09 09:50:20|17257.88|17137.88|17253.33|17133.33|17257.88|17137.88|17252.49|17132.49|10
1628502630000|2021-08-09 09:50:30|17252.65|17132.65|17252.27|17132.27|17253.36|17133.36|17252.27|17132.27|10
1628502640000|2021-08-09 09:50:40|17252.18|17132.18|17255.27|17135.27|17255.27|17135.27|17251.78|17131.78|10
1628502650000|2021-08-09 09:50:50|17256.67|17136.67|17259.56|17139.56|17259.56|17139.56|17255.43|17135.43|10
1628502660000|2021-08-09 09:51:00|17261.93|17141.93|17267.77|17147.77|17267.77|17147.77|17261.93|17141.93|10
1628502670000|2021-08-09 09:51:10|17269.77|17149.77|17274.91|17154.91|17274.91|17154.91|17269.77|17149.77|10
1628502680000|2021-08-09 09:51:20|17274.76|17154.76|17279.04|17159.04|17279.04|17159.04|17274.76|17154.76|10
1628502690000|2021-08-09 09:51:30|17277.59|17157.59|17275.27|17155.27|17280.16|17160.16|17275.27|17155.27|10
1628502700000|2021-08-09 09:51:40|17275.09|17155.09|17270.26|17150.26|17277.58|17157.58|17270.26|17150.26|10
1628502710000|2021-08-09 09:51:50|17270.44|17150.44|17266.92|17146.92|17270.44|17150.44|17265.98|17145.98|10
1628502720000|2021-08-09 09:52:00|17265.17|17145.17|17271.22|17151.22|17271.3|17151.3|17265.11|17145.11|10
1628502730000|2021-08-09 09:52:10|17274.44|17154.44|17271.59|17151.59|17274.46|17154.46|17271.59|17151.59|9
1628502740000|2021-08-09 09:52:20|17271.24|17151.24|17269.96|17149.96|17272.71|17152.71|17269.89|17149.89|9
1628502750000|2021-08-09 09:52:30|17269.29|17149.29|17272.84|17152.84|17272.93|17152.93|17269.26|17149.26|10
1628502760000|2021-08-09 09:52:40|17273.48|17153.48|17281.37|17161.37|17281.37|17161.37|17273.48|17153.48|10
1628502770000|2021-08-09 09:52:50|17280.14|17160.14|17273.67|17153.67|17280.14|17160.14|17273.67|17153.67|10
1628502780000|2021-08-09 09:53:00|17273.34|17153.34|17265.67|17145.67|17273.34|17153.34|17265.47|17145.47|10
1628502790000|2021-08-09 09:53:10|17265.29|17145.29|17265.43|17145.43|17266.89|17146.89|17265.14|17145.14|9
1628502800000|2021-08-09 09:53:20|17265.87|17145.87|17266.6|17146.6|17266.63|17146.63|17263.74|17143.74|10
1628502810000|2021-08-09 09:53:30|17265.62|17145.62|17259.81|17139.81|17265.62|17145.62|17259.36|17139.36|10
1628502820000|2021-08-09 09:53:40|17259.16|17139.16|17255.3|17135.3|17259.16|17139.16|17255.27|17135.27|10
1628502830000|2021-08-09 09:53:50|17255.45|17135.45|17250.04|17130.04|17255.65|17135.65|17250.04|17130.04|10
1628502840000|2021-08-09 09:54:00|17249.67|17129.67|17249.22|17129.22|17249.67|17129.67|17248.43|17128.43|10
1628502850000|2021-08-09 09:54:10|17247.94|17127.94|17252.73|17132.73|17252.73|17132.73|17247.17|17127.17|10
1628502860000|2021-08-09 09:54:20|17253.9|17133.9|17255.79|17135.79|17256.93|17136.93|17253.9|17133.9|10
1628502870000|2021-08-09 09:54:30|17253.21|17133.21|17245.48|17125.48|17253.21|17133.21|17245.48|17125.48|10
1628502880000|2021-08-09 09:54:40|17246.16|17126.16|17243.1|17123.1|17246.61|17126.61|17242|17122|10
1628502890000|2021-08-09 09:54:50|17242.59|17122.59|17241.9|17121.9|17243.64|17123.64|17241.55|17121.55|10
1628502900000|2021-08-09 09:55:00|17243.44|17123.44|17240.96|17120.96|17243.79|17123.79|17240.96|17120.96|10
1628502910000|2021-08-09 09:55:10|17240.79|17120.79|17240.21|17120.21|17242.57|17122.57|17240.21|17120.21|10
1628502920000|2021-08-09 09:55:20|17241.35|17121.35|17241.81|17121.81|17243.78|17123.78|17239.37|17119.37|10
1628502930000|2021-08-09 09:55:30|17242.09|17122.09|17247.16|17127.16|17247.16|17127.16|17242.09|17122.09|10
1628502940000|2021-08-09 09:55:40|17247.79|17127.79|17251|17131|17251.47|17131.47|17247.63|17127.63|10
1628502950000|2021-08-09 09:55:50|17251.63|17131.63|17252.91|17132.91|17253.54|17133.54|17251.63|17131.63|10
1628502960000|2021-08-09 09:56:00|17253.46|17133.46|17255.98|17135.98|17255.98|17135.98|17253.44|17133.44|10
1628502970000|2021-08-09 09:56:10|17255.69|17135.69|17256.46|17136.46|17256.46|17136.46|17255.18|17135.18|10
1628502980000|2021-08-09 09:56:20|17257.12|17137.12|17256.1|17136.1|17258.54|17138.54|17256.1|17136.1|10
1628502990000|2021-08-09 09:56:30|17254.99|17134.99|17247.04|17127.04|17254.99|17134.99|17247.04|17127.04|10
1628503000000|2021-08-09 09:56:40|17246.39|17126.39|17245.64|17125.64|17246.78|17126.78|17244.58|17124.58|9
1628503010000|2021-08-09 09:56:50|17244.9|17124.9|17242.06|17122.06|17244.9|17124.9|17241.52|17121.52|10
1628503020000|2021-08-09 09:57:00|17240.75|17120.75|17242.49|17122.49|17243.59|17123.59|17240.75|17120.75|10
1628503030000|2021-08-09 09:57:10|17243.26|17123.26|17244.22|17124.22|17245.03|17125.03|17243.26|17123.26|10
1628503040000|2021-08-09 09:57:20|17245.08|17125.08|17245.37|17125.37|17245.51|17125.51|17243.83|17123.83|10
1628503050000|2021-08-09 09:57:30|17246.3|17126.3|17248.69|17128.69|17248.69|17128.69|17246.26|17126.26|9
1628503060000|2021-08-09 09:57:40|17248.68|17128.68|17249.98|17129.98|17249.98|17129.98|17248.68|17128.68|10
1628503070000|2021-08-09 09:57:50|17251.14|17131.14|17254.89|17134.89|17255.75|17135.75|17251.14|17131.14|10
1628503080000|2021-08-09 09:58:00|17254.71|17134.71|17255.77|17135.77|17255.77|17135.77|17254.71|17134.71|10
1628503090000|2021-08-09 09:58:10|17256.27|17136.27|17255.55|17135.55|17256.27|17136.27|17253.88|17133.88|9
1628503100000|2021-08-09 09:58:20|17256.47|17136.47|17258.85|17138.85|17258.85|17138.85|17256.3|17136.3|10
1628503110000|2021-08-09 09:58:30|17258.59|17138.59|17257.61|17137.61|17258.87|17138.87|17257.56|17137.56|10
1628503120000|2021-08-09 09:58:40|17257.05|17137.05|17261.19|17141.19|17262.13|17142.13|17256.83|17136.83|10
1628503130000|2021-08-09 09:58:50|17260.82|17140.82|17258.49|17138.49|17260.82|17140.82|17258.12|17138.12|10
1628503140000|2021-08-09 09:59:00|17258.91|17138.91|17257.15|17137.15|17258.91|17138.91|17257.15|17137.15|9
1628503150000|2021-08-09 09:59:10|17257.01|17137.01|17258.25|17138.25|17258.91|17138.91|17257.01|17137.01|10
1628503160000|2021-08-09 09:59:20|17258.54|17138.54|17256.93|17136.93|17258.54|17138.54|17256.72|17136.72|9
1628503170000|2021-08-09 09:59:30|17256.09|17136.09|17254.39|17134.39|17256.19|17136.19|17254.39|17134.39|10
1628503180000|2021-08-09 09:59:40|17254.26|17134.26|17252.31|17132.31|17254.37|17134.37|17252.28|17132.28|9
1628503190000|2021-08-09 09:59:50|17251.89|17131.89|17251.79|17131.79|17252.18|17132.18|17251.61|17131.61|10
1628503200000|2021-08-09 10:00:00|17251.78|17131.78|17261.01|17141.01|17261.01|17141.01|17250.5|17130.5|10
1628503210000|2021-08-09 10:00:10|17262.85|17142.85|17270.89|17150.89|17271.25|17151.25|17262.85|17142.85|10
1628503220000|2021-08-09 10:00:20|17276.67|17156.67|17278.31|17158.31|17278.47|17158.47|17276.24|17156.24|10
1628503230000|2021-08-09 10:00:30|17278.81|17158.81|17280.43|17160.43|17280.51|17160.51|17278.81|17158.81|9
1628503240000|2021-08-09 10:00:40|17278.9|17158.9|17278.1|17158.1|17281.44|17161.44|17277.88|17157.88|10
1628503250000|2021-08-09 10:00:50|17278.85|17158.85|17282.66|17162.66|17282.66|17162.66|17278.5|17158.5|10
1628503260000|2021-08-09 10:01:00|17283.92|17163.92|17291.54|17171.54|17291.54|17171.54|17283.92|17163.92|10
1628503270000|2021-08-09 10:01:10|17292.35|17172.35|17298.91|17178.91|17298.91|17178.91|17292.35|17172.35|10
1628503280000|2021-08-09 10:01:20|17298.8|17178.8|17302.11|17182.11|17302.28|17182.28|17298.13|17178.13|9
1628503290000|2021-08-09 10:01:30|17302.46|17182.46|17301.21|17181.21|17303.56|17183.56|17301.21|17181.21|10
1628503300000|2021-08-09 10:01:40|17300.91|17180.91|17288.33|17168.33|17300.91|17180.91|17288.33|17168.33|10
1628503310000|2021-08-09 10:01:50|17287.21|17167.21|17284.52|17164.52|17287.21|17167.21|17284.52|17164.52|10
1628503320000|2021-08-09 10:02:00|17283.78|17163.78|17282.98|17162.98|17283.78|17163.78|17279.66|17159.66|10
1628503330000|2021-08-09 10:02:10|17281.67|17161.67|17275.63|17155.63|17283.29|17163.29|17275.63|17155.63|10
1628503340000|2021-08-09 10:02:20|17275.27|17155.27|17273.67|17153.67|17275.97|17155.97|17273.44|17153.44|10
1628503350000|2021-08-09 10:02:30|17273.7|17153.7|17272.56|17152.56|17273.7|17153.7|17272.22|17152.22|9
1628503360000|2021-08-09 10:02:40|17273.07|17153.07|17267.71|17147.71|17273.07|17153.07|17267.71|17147.71|10
1628503370000|2021-08-09 10:02:50|17267.68|17147.68|17268.45|17148.45|17268.54|17148.54|17266.36|17146.36|10
1628503380000|2021-08-09 10:03:00|17269.47|17149.47|17269.91|17149.91|17270.96|17150.96|17269.13|17149.13|9
1628503390000|2021-08-09 10:03:10|17268.74|17148.74|17272.09|17152.09|17272.09|17152.09|17268.74|17148.74|10
1628503400000|2021-08-09 10:03:20|17273.47|17153.47|17279.16|17159.16|17279.16|17159.16|17273.47|17153.47|10
1628503410000|2021-08-09 10:03:30|17279.74|17159.74|17287.38|17167.38|17289.17|17169.17|17279.74|17159.74|10
1628503420000|2021-08-09 10:03:40|17290.87|17170.87|17293.62|17173.62|17295.06|17175.06|17290.48|17170.48|10
1628503430000|2021-08-09 10:03:50|17294.99|17174.99|17301.72|17181.72|17301.72|17181.72|17294.66|17174.66|10
1628503440000|2021-08-09 10:04:00|17302.72|17182.72|17334.56|17214.56|17334.56|17214.56|17302.72|17182.72|10
1628503450000|2021-08-09 10:04:10|17336.03|17216.03|17334.34|17214.34|17336.03|17216.03|17332.86|17212.86|10
1628503460000|2021-08-09 10:04:20|17333.55|17213.55|17346.17|17226.17|17346.17|17226.17|17333.55|17213.55|10
1628503470000|2021-08-09 10:04:30|17347.19|17227.19|17351.85|17231.85|17352.48|17232.48|17347.19|17227.19|10
1628503480000|2021-08-09 10:04:40|17354.12|17234.12|17364.58|17244.58|17364.58|17244.58|17354.12|17234.12|10
1628503490000|2021-08-09 10:04:50|17365.57|17245.57|17363.17|17243.17|17367.07|17247.07|17362.68|17242.68|10
1628503500000|2021-08-09 10:05:00|17364.02|17244.02|17368.97|17248.97|17369.37|17249.37|17364.02|17244.02|10
1628503510000|2021-08-09 10:05:10|17368.45|17248.45|17365.47|17245.47|17368.45|17248.45|17364.4|17244.4|10
1628503520000|2021-08-09 10:05:20|17366.54|17246.54|17368.65|17248.65|17369.58|17249.58|17366.54|17246.54|10
1628503530000|2021-08-09 10:05:30|17367.8|17247.8|17364.21|17244.21|17367.8|17247.8|17364.21|17244.21|10
1628503540000|2021-08-09 10:05:40|17365.24|17245.24|17371.91|17251.91|17371.93|17251.93|17365.05|17245.05|10
1628503550000|2021-08-09 10:05:50|17372.17|17252.17|17367.65|17247.65|17372.76|17252.76|17367.65|17247.65|10
1628503560000|2021-08-09 10:06:00|17366.43|17246.43|17360.44|17240.44|17366.43|17246.43|17360.44|17240.44|10
1628503570000|2021-08-09 10:06:10|17361.64|17241.64|17362.98|17242.98|17362.98|17242.98|17360.23|17240.23|10
1628503580000|2021-08-09 10:06:20|17364.69|17244.69|17370.09|17250.09|17370.09|17250.09|17363.64|17243.64|10
1628503590000|2021-08-09 10:06:30|17370.76|17250.76|17375.6|17255.6|17375.82|17255.82|17370.76|17250.76|10
1628503600000|2021-08-09 10:06:40|17374.53|17254.53|17376.41|17256.41|17376.41|17256.41|17372.63|17252.63|10
1628503610000|2021-08-09 10:06:50|17374.69|17254.69|17373.5|17253.5|17375.17|17255.17|17373.32|17253.32|10
1628503620000|2021-08-09 10:07:00|17372.47|17252.47|17367.34|17247.34|17372.47|17252.47|17367.34|17247.34|10
1628503630000|2021-08-09 10:07:10|17366.24|17246.24|17368.4|17248.4|17368.4|17248.4|17365.14|17245.14|10
1628503640000|2021-08-09 10:07:20|17365.38|17245.38|17358.31|17238.31|17365.38|17245.38|17358.31|17238.31|10
1628503650000|2021-08-09 10:07:30|17358.11|17238.11|17357.71|17237.71|17358.88|17238.88|17356.91|17236.91|10
1628503660000|2021-08-09 10:07:40|17358.38|17238.38|17355.49|17235.49|17358.56|17238.56|17355.49|17235.49|10
1628503670000|2021-08-09 10:07:50|17354.14|17234.14|17354.66|17234.66|17355.43|17235.43|17353.5|17233.5|10
1628503680000|2021-08-09 10:08:00|17355.17|17235.17|17360.53|17240.53|17360.53|17240.53|17355.17|17235.17|10
1628503690000|2021-08-09 10:08:10|17361.85|17241.85|17371.19|17251.19|17371.19|17251.19|17361.85|17241.85|10
1628503700000|2021-08-09 10:08:20|17372.55|17252.55|17373.98|17253.98|17374.76|17254.76|17372.55|17252.55|10
1628503710000|2021-08-09 10:08:30|17373.62|17253.62|17377.21|17257.21|17377.21|17257.21|17372.88|17252.88|10
1628503720000|2021-08-09 10:08:40|17377.72|17257.72|17384.5|17264.5|17384.84|17264.84|17377.72|17257.72|10
1628503730000|2021-08-09 10:08:50|17384.66|17264.66|17384.49|17264.49|17385.19|17265.19|17383.73|17263.73|10
1628503740000|2021-08-09 10:09:00|17385.75|17265.75|17385.36|17265.36|17385.75|17265.75|17385.36|17265.36|10
1628503750000|2021-08-09 10:09:10|17385.15|17265.15|17378.21|17258.21|17385.15|17265.15|17377.91|17257.91|10
1628503760000|2021-08-09 10:09:20|17378.43|17258.43|17376.3|17256.3|17378.43|17258.43|17376.3|17256.3|10
1628503770000|2021-08-09 10:09:30|17375.45|17255.45|17372.34|17252.34|17375.45|17255.45|17372.34|17252.34|10
1628503780000|2021-08-09 10:09:40|17370.53|17250.53|17363.94|17243.94|17370.53|17250.53|17363.94|17243.94|10
1628503790000|2021-08-09 10:09:50|17364.21|17244.21|17361.54|17241.54|17364.21|17244.21|17361.29|17241.29|9
1628503800000|2021-08-09 10:10:00|17360.17|17240.17|17356.66|17236.66|17360.72|17240.72|17356.66|17236.66|10
1628503810000|2021-08-09 10:10:10|17355.57|17235.57|17347.94|17227.94|17355.57|17235.57|17347.92|17227.92|10
1628503820000|2021-08-09 10:10:20|17348.03|17228.03|17345.78|17225.78|17348.03|17228.03|17345.31|17225.31|10
1628503830000|2021-08-09 10:10:30|17345.65|17225.65|17348.06|17228.06|17348.06|17228.06|17344.25|17224.25|10
1628503840000|2021-08-09 10:10:40|17348.07|17228.07|17351|17231|17351|17231|17348.07|17228.07|9
1628503850000|2021-08-09 10:10:50|17349.49|17229.49|17351.23|17231.23|17351.85|17231.85|17349.49|17229.49|9
1628503860000|2021-08-09 10:11:00|17351.34|17231.34|17355.46|17235.46|17355.48|17235.48|17351.34|17231.34|9
1628503870000|2021-08-09 10:11:10|17355.36|17235.36|17358.28|17238.28|17358.68|17238.68|17355.36|17235.36|10
1628503880000|2021-08-09 10:11:20|17357.68|17237.68|17362.22|17242.22|17362.28|17242.28|17357.68|17237.68|10
1628503890000|2021-08-09 10:11:30|17362.53|17242.53|17367.46|17247.46|17368.19|17248.19|17362.53|17242.53|9
1628503900000|2021-08-09 10:11:40|17368.09|17248.09|17370.97|17250.97|17370.97|17250.97|17368.09|17248.09|10
1628503910000|2021-08-09 10:11:50|17370.91|17250.91|17369.83|17249.83|17370.91|17250.91|17368.36|17248.36|10
1628503920000|2021-08-09 10:12:00|17371.12|17251.12|17374.03|17254.03|17374.03|17254.03|17370.87|17250.87|10
1628503930000|2021-08-09 10:12:10|17374.34|17254.34|17376.64|17256.64|17377.46|17257.46|17374.34|17254.34|10
1628503940000|2021-08-09 10:12:20|17375.6|17255.6|17375.68|17255.68|17375.94|17255.94|17374.28|17254.28|10
1628503950000|2021-08-09 10:12:30|17376.26|17256.26|17378.42|17258.42|17379.2|17259.2|17376.19|17256.19|10
1628503960000|2021-08-09 10:12:40|17379.58|17259.58|17378.07|17258.07|17379.71|17259.71|17377.74|17257.74|10
1628503970000|2021-08-09 10:12:50|17378.78|17258.78|17379.28|17259.28|17380.39|17260.39|17378.74|17258.74|10
1628503980000|2021-08-09 10:13:00|17379.01|17259.01|17375.06|17255.06|17380.95|17260.95|17375.06|17255.06|10
1628503990000|2021-08-09 10:13:10|17375.41|17255.41|17369.46|17249.46|17375.41|17255.41|17369.46|17249.46|9
1628504000000|2021-08-09 10:13:20|17369.21|17249.21|17369.75|17249.75|17369.76|17249.76|17367.73|17247.73|10
1628504010000|2021-08-09 10:13:30|17369.45|17249.45|17366.76|17246.76|17369.45|17249.45|17366.13|17246.13|10
1628504020000|2021-08-09 10:13:40|17366.98|17246.98|17365.66|17245.66|17367.42|17247.42|17365.02|17245.02|10
1628504030000|2021-08-09 10:13:50|17366.46|17246.46|17368.79|17248.79|17369.33|17249.33|17366.46|17246.46|10
1628504040000|2021-08-09 10:14:00|17368.62|17248.62|17369.1|17249.1|17369.35|17249.35|17367.82|17247.82|10
1628504050000|2021-08-09 10:14:10|17369.21|17249.21|17366.44|17246.44|17369.21|17249.21|17366.44|17246.44|10
1628504060000|2021-08-09 10:14:20|17366.46|17246.46|17362.68|17242.68|17366.46|17246.46|17362.48|17242.48|10
1628504070000|2021-08-09 10:14:30|17362.77|17242.77|17365.56|17245.56|17365.56|17245.56|17362.77|17242.77|9
1628504080000|2021-08-09 10:14:40|17365.46|17245.46|17367.57|17247.57|17367.57|17247.57|17365.46|17245.46|10
1628504090000|2021-08-09 10:14:50|17368.23|17248.23|17366.12|17246.12|17368.23|17248.23|17366.12|17246.12|10
1628504100000|2021-08-09 10:15:00|17365.03|17245.03|17360.13|17240.13|17365.23|17245.23|17359.75|17239.75|10
1628504110000|2021-08-09 10:15:10|17360.07|17240.07|17350.32|17230.32|17360.07|17240.07|17350.15|17230.15|10
1628504120000|2021-08-09 10:15:20|17351.66|17231.66|17350.39|17230.39|17351.96|17231.96|17346.23|17226.23|10
1628504130000|2021-08-09 10:15:30|17350.74|17230.74|17359.99|17239.99|17359.99|17239.99|17350.74|17230.74|10
1628504140000|2021-08-09 10:15:40|17361.19|17241.19|17365.57|17245.57|17365.57|17245.57|17361.19|17241.19|10
1628504150000|2021-08-09 10:15:50|17366.58|17246.58|17368.65|17248.65|17369.04|17249.04|17366.58|17246.58|10
1628504160000|2021-08-09 10:16:00|17368.56|17248.56|17368.58|17248.58|17368.9|17248.9|17368.29|17248.29|10
1628504170000|2021-08-09 10:16:10|17369.96|17249.96|17376.67|17256.67|17376.67|17256.67|17369.96|17249.96|10
1628504180000|2021-08-09 10:16:20|17375.68|17255.68|17370.31|17250.31|17375.68|17255.68|17370.31|17250.31|10
1628504190000|2021-08-09 10:16:30|17370.17|17250.17|17362.76|17242.76|17370.17|17250.17|17362.76|17242.76|10
1628504200000|2021-08-09 10:16:40|17363.31|17243.31|17365.69|17245.69|17365.69|17245.69|17363.31|17243.31|10
1628504210000|2021-08-09 10:16:50|17365.86|17245.86|17366.69|17246.69|17368.73|17248.73|17365.86|17245.86|10
1628504220000|2021-08-09 10:17:00|17366.51|17246.51|17356.94|17236.94|17366.51|17246.51|17356.94|17236.94|10
1628504230000|2021-08-09 10:17:10|17357.25|17237.25|17355.12|17235.12|17357.25|17237.25|17355.12|17235.12|10
1628504240000|2021-08-09 10:17:20|17355.02|17235.02|17346.81|17226.81|17355.02|17235.02|17345.91|17225.91|10
1628504250000|2021-08-09 10:17:30|17347.19|17227.19|17342.48|17222.48|17347.19|17227.19|17342.19|17222.19|10
1628504260000|2021-08-09 10:17:40|17341.45|17221.45|17336.48|17216.48|17342.2|17222.2|17336.48|17216.48|10
1628504270000|2021-08-09 10:17:50|17336.13|17216.13|17330.51|17210.51|17336.13|17216.13|17330.51|17210.51|10
1628504280000|2021-08-09 10:18:00|17330.39|17210.39|17316.88|17196.88|17330.39|17210.39|17316.88|17196.88|10
1628504290000|2021-08-09 10:18:10|17316.45|17196.45|17306.62|17186.62|17316.45|17196.45|17306.62|17186.62|10
1628504300000|2021-08-09 10:18:20|17305.76|17185.76|17299.98|17179.98|17305.76|17185.76|17299.96|17179.96|10
1628504310000|2021-08-09 10:18:30|17299.65|17179.65|17298.07|17178.07|17299.65|17179.65|17298.07|17178.07|10
1628504320000|2021-08-09 10:18:40|17297.91|17177.91|17296.61|17176.61|17298.23|17178.23|17296.61|17176.61|10
1628504330000|2021-08-09 10:18:50|17297.07|17177.07|17296.81|17176.81|17297.07|17177.07|17295.26|17175.26|10
1628504340000|2021-08-09 10:19:00|17297.12|17177.12|17298.41|17178.41|17298.41|17178.41|17295.61|17175.61|10
1628504350000|2021-08-09 10:19:10|17295.79|17175.79|17295.86|17175.86|17297.78|17177.78|17295.61|17175.61|10
1628504360000|2021-08-09 10:19:20|17294.46|17174.46|17294.82|17174.82|17295.35|17175.35|17293.93|17173.93|10
1628504370000|2021-08-09 10:19:30|17296.11|17176.11|17297.83|17177.83|17297.83|17177.83|17295.27|17175.27|10
1628504380000|2021-08-09 10:19:40|17297.15|17177.15|17302.42|17182.42|17302.42|17182.42|17297.15|17177.15|10
1628504390000|2021-08-09 10:19:50|17302.17|17182.17|17302.55|17182.55|17302.85|17182.85|17301.87|17181.87|10
1628504400000|2021-08-09 10:20:00|17302.59|17182.59|17304.16|17184.16|17304.16|17184.16|17302.38|17182.38|9
1628504410000|2021-08-09 10:20:10|17304.05|17184.05|17300.99|17180.99|17305.72|17185.72|17300.99|17180.99|10
1628504420000|2021-08-09 10:20:20|17302.16|17182.16|17293.55|17173.55|17302.16|17182.16|17293.55|17173.55|10
1628504430000|2021-08-09 10:20:30|17293.48|17173.48|17287.63|17167.63|17293.48|17173.48|17287.63|17167.63|10
1628504440000|2021-08-09 10:20:40|17287.68|17167.68|17290.16|17170.16|17291.25|17171.25|17287.68|17167.68|10
1628504450000|2021-08-09 10:20:50|17289.68|17169.68|17287.13|17167.13|17289.68|17169.68|17287.13|17167.13|10
1628504460000|2021-08-09 10:21:00|17287.07|17167.07|17280.31|17160.31|17287.07|17167.07|17280.31|17160.31|10
1628504470000|2021-08-09 10:21:10|17281|17161|17279.54|17159.54|17281|17161|17279.54|17159.54|10
1628504480000|2021-08-09 10:21:20|17279.49|17159.49|17277.51|17157.51|17279.49|17159.49|17276.19|17156.19|10
1628504490000|2021-08-09 10:21:30|17278.35|17158.35|17280.63|17160.63|17280.63|17160.63|17277.49|17157.49|10
1628504500000|2021-08-09 10:21:40|17281.07|17161.07|17278.33|17158.33|17281.22|17161.22|17278.01|17158.01|9
1628504510000|2021-08-09 10:21:50|17278.13|17158.13|17273.26|17153.26|17278.13|17158.13|17273.26|17153.26|10
1628504520000|2021-08-09 10:22:00|17274.19|17154.19|17266.29|17146.29|17274.19|17154.19|17266.29|17146.29|10
1628504530000|2021-08-09 10:22:10|17266.38|17146.38|17257.63|17137.63|17266.38|17146.38|17257.63|17137.63|10
1628504540000|2021-08-09 10:22:20|17256.72|17136.72|17259.23|17139.23|17259.23|17139.23|17255.65|17135.65|10
1628504550000|2021-08-09 10:22:30|17259.38|17139.38|17268.99|17148.99|17268.99|17148.99|17259.38|17139.38|10
1628504560000|2021-08-09 10:22:40|17268.86|17148.86|17270.05|17150.05|17271.46|17151.46|17268.86|17148.86|10
1628504570000|2021-08-09 10:22:50|17270.01|17150.01|17270.14|17150.14|17270.9|17150.9|17268.95|17148.95|10
1628504580000|2021-08-09 10:23:00|17269.59|17149.59|17266.89|17146.89|17269.92|17149.92|17266.89|17146.89|10
1628504590000|2021-08-09 10:23:10|17265.71|17145.71|17262.91|17142.91|17265.71|17145.71|17262.91|17142.91|10
1628504600000|2021-08-09 10:23:20|17261.99|17141.99|17257.77|17137.77|17261.99|17141.99|17257.77|17137.77|10
1628504610000|2021-08-09 10:23:30|17258.08|17138.08|17254.21|17134.21|17258.08|17138.08|17254.21|17134.21|10
1628504620000|2021-08-09 10:23:40|17255.28|17135.28|17244.77|17124.77|17255.28|17135.28|17244.77|17124.77|10
1628504630000|2021-08-09 10:23:50|17243.66|17123.66|17241.07|17121.07|17243.66|17123.66|17239.16|17119.16|10
1628504640000|2021-08-09 10:24:00|17240.86|17120.86|17251.72|17131.72|17251.72|17131.72|17240.86|17120.86|10
1628504650000|2021-08-09 10:24:10|17252.06|17132.06|17258.62|17138.62|17258.62|17138.62|17252.06|17132.06|10
1628504660000|2021-08-09 10:24:20|17258.82|17138.82|17261.64|17141.64|17261.64|17141.64|17258.82|17138.82|10
1628504670000|2021-08-09 10:24:30|17261.49|17141.49|17254.37|17134.37|17261.49|17141.49|17252.99|17132.99|10
1628504680000|2021-08-09 10:24:40|17254.23|17134.23|17254.03|17134.03|17255.73|17135.73|17252.92|17132.92|10
1628504690000|2021-08-09 10:24:50|17252.88|17132.88|17259.98|17139.98|17260.3|17140.3|17252.88|17132.88|10
1628504700000|2021-08-09 10:25:00|17259.16|17139.16|17256.96|17136.96|17259.16|17139.16|17256.96|17136.96|10
1628504710000|2021-08-09 10:25:10|17258.83|17138.83|17262.07|17142.07|17262.07|17142.07|17258.83|17138.83|10
1628504720000|2021-08-09 10:25:20|17262.08|17142.08|17261.66|17141.66|17262.08|17142.08|17260.94|17140.94|10
1628504730000|2021-08-09 10:25:30|17262.36|17142.36|17265.64|17145.64|17265.64|17145.64|17262.36|17142.36|10
1628504740000|2021-08-09 10:25:40|17266.74|17146.74|17269.63|17149.63|17270.95|17150.95|17266.74|17146.74|10
1628504750000|2021-08-09 10:25:50|17269.62|17149.62|17271.56|17151.56|17271.56|17151.56|17268.61|17148.61|9
1628504760000|2021-08-09 10:26:00|17271.72|17151.72|17273.5|17153.5|17273.5|17153.5|17271.41|17151.41|10
1628504770000|2021-08-09 10:26:10|17273.75|17153.75|17275.31|17155.31|17275.38|17155.38|17273.72|17153.72|10
1628504780000|2021-08-09 10:26:20|17275.8|17155.8|17277.77|17157.77|17278.22|17158.22|17275.52|17155.52|10
1628504790000|2021-08-09 10:26:30|17277.85|17157.85|17277.19|17157.19|17278.18|17158.18|17276.67|17156.67|9
1628504800000|2021-08-09 10:26:40|17277.12|17157.12|17276.65|17156.65|17277.98|17157.98|17276.21|17156.21|10
1628504810000|2021-08-09 10:26:50|17276.5|17156.5|17276.2|17156.2|17276.5|17156.5|17276.17|17156.17|10
1628504820000|2021-08-09 10:27:00|17276.28|17156.28|17277.01|17157.01|17277.27|17157.27|17275.56|17155.56|10
1628504830000|2021-08-09 10:27:10|17277.09|17157.09|17276.09|17156.09|17277.27|17157.27|17276.09|17156.09|10
1628504840000|2021-08-09 10:27:20|17275.48|17155.48|17274.14|17154.14|17275.48|17155.48|17273.99|17153.99|10
1628504850000|2021-08-09 10:27:30|17274.36|17154.36|17272.3|17152.3|17274.36|17154.36|17272.3|17152.3|10
1628504860000|2021-08-09 10:27:40|17270.62|17150.62|17271.66|17151.66|17271.66|17151.66|17270.62|17150.62|9
1628504870000|2021-08-09 10:27:50|17273.06|17153.06|17270.84|17150.84|17273.66|17153.66|17270.84|17150.84|10
1628504880000|2021-08-09 10:28:00|17270.1|17150.1|17269.24|17149.24|17270.1|17150.1|17268.36|17148.36|9
1628504890000|2021-08-09 10:28:10|17269.73|17149.73|17272.6|17152.6|17272.98|17152.98|17269.71|17149.71|10
1628504900000|2021-08-09 10:28:20|17272.63|17152.63|17276.41|17156.41|17276.41|17156.41|17272.39|17152.39|9
1628504910000|2021-08-09 10:28:30|17277.42|17157.42|17281.64|17161.64|17281.64|17161.64|17277.42|17157.42|10
1628504920000|2021-08-09 10:28:40|17282|17162|17281.58|17161.58|17283.1|17163.1|17281.58|17161.58|10
1628504930000|2021-08-09 10:28:50|17281.6|17161.6|17282.95|17162.95|17282.95|17162.95|17281.6|17161.6|10
1628504940000|2021-08-09 10:29:00|17283.27|17163.27|17287.78|17167.78|17287.78|17167.78|17283.27|17163.27|10
1628504950000|2021-08-09 10:29:10|17286.79|17166.79|17289.35|17169.35|17289.87|17169.87|17286.79|17166.79|9
1628504960000|2021-08-09 10:29:20|17289.92|17169.92|17289.28|17169.28|17290.24|17170.24|17288.03|17168.03|10
1628504970000|2021-08-09 10:29:30|17289.22|17169.22|17290.47|17170.47|17291.21|17171.21|17289.18|17169.18|10
1628504980000|2021-08-09 10:29:40|17291.19|17171.19|17293.01|17173.01|17293.01|17173.01|17291.19|17171.19|10
1628504990000|2021-08-09 10:29:50|17293.09|17173.09|17292.9|17172.9|17293.35|17173.35|17292.69|17172.69|8
1628505000000|2021-08-09 10:30:00|17292.73|17172.73|17295.04|17175.04|17295.28|17175.28|17292.73|17172.73|10
1628505010000|2021-08-09 10:30:10|17295.62|17175.62|17295.87|17175.87|17296.53|17176.53|17294.07|17174.07|10
1628505020000|2021-08-09 10:30:20|17295.67|17175.67|17301.14|17181.14|17302.19|17182.19|17295.67|17175.67|10
1628505030000|2021-08-09 10:30:30|17301.25|17181.25|17306.87|17186.87|17306.87|17186.87|17301.25|17181.25|10
1628505040000|2021-08-09 10:30:40|17308.23|17188.23|17317.39|17197.39|17317.39|17197.39|17308.23|17188.23|10
1628505050000|2021-08-09 10:30:50|17317.27|17197.27|17314.32|17194.32|17317.97|17197.97|17314.32|17194.32|10
1628505060000|2021-08-09 10:31:00|17312.99|17192.99|17310.39|17190.39|17312.99|17192.99|17310.39|17190.39|10
1628505070000|2021-08-09 10:31:10|17309.64|17189.64|17310.4|17190.4|17310.4|17190.4|17308.82|17188.82|10
1628505080000|2021-08-09 10:31:20|17311.62|17191.62|17318.24|17198.24|17318.24|17198.24|17311.62|17191.62|10
1628505090000|2021-08-09 10:31:30|17318.48|17198.48|17318.9|17198.9|17320.26|17200.26|17318.48|17198.48|10
1628505100000|2021-08-09 10:31:40|17319.2|17199.2|17313.69|17193.69|17319.2|17199.2|17313.69|17193.69|10
1628505110000|2021-08-09 10:31:50|17310.04|17190.04|17310.63|17190.63|17310.63|17190.63|17305.59|17185.59|10
1628505120000|2021-08-09 10:32:00|17309.5|17189.5|17312.37|17192.37|17312.37|17192.37|17309.5|17189.5|10
1628505130000|2021-08-09 10:32:10|17312.84|17192.84|17312.84|17192.84|17312.84|17192.84|17311.18|17191.18|10
1628505140000|2021-08-09 10:32:20|17312.42|17192.42|17310.88|17190.88|17312.42|17192.42|17310.46|17190.46|9
1628505150000|2021-08-09 10:32:30|17310.46|17190.46|17311.3|17191.3|17312.53|17192.53|17310.07|17190.07|10
1628505160000|2021-08-09 10:32:40|17311.66|17191.66|17313.9|17193.9|17313.9|17193.9|17311.66|17191.66|10
1628505170000|2021-08-09 10:32:50|17313.94|17193.94|17317.23|17197.23|17317.31|17197.31|17313.94|17193.94|10
1628505180000|2021-08-09 10:33:00|17317.3|17197.3|17323.27|17203.27|17323.27|17203.27|17317.3|17197.3|10
1628505190000|2021-08-09 10:33:10|17323.95|17203.95|17328.21|17208.21|17328.21|17208.21|17323.95|17203.95|10
1628505200000|2021-08-09 10:33:20|17327.12|17207.12|17329.85|17209.85|17329.96|17209.96|17327.12|17207.12|10
1628505210000|2021-08-09 10:33:30|17330.54|17210.54|17335.6|17215.6|17337.36|17217.36|17330.54|17210.54|10
1628505220000|2021-08-09 10:33:40|17335.76|17215.76|17333.95|17213.95|17335.76|17215.76|17333.03|17213.03|10
1628505230000|2021-08-09 10:33:50|17333.62|17213.62|17332.76|17212.76|17333.62|17213.62|17331.72|17211.72|10
1628505240000|2021-08-09 10:34:00|17333.52|17213.52|17333.16|17213.16|17333.52|17213.52|17331.89|17211.89|10
1628505250000|2021-08-09 10:34:10|17333.3|17213.3|17332.99|17212.99|17334.17|17214.17|17332.99|17212.99|9
1628505260000|2021-08-09 10:34:20|17332.96|17212.96|17332.88|17212.88|17335.06|17215.06|17332.88|17212.88|10
1628505270000|2021-08-09 10:34:30|17332.84|17212.84|17328.98|17208.98|17333.05|17213.05|17328.98|17208.98|9
1628505280000|2021-08-09 10:34:40|17327.8|17207.8|17326.68|17206.68|17327.95|17207.95|17326.18|17206.18|10
1628505290000|2021-08-09 10:34:50|17326.94|17206.94|17330.75|17210.75|17331.1|17211.1|17326.9|17206.9|10
1628505300000|2021-08-09 10:35:00|17330.64|17210.64|17331.32|17211.32|17332.54|17212.54|17330.52|17210.52|10
1628505310000|2021-08-09 10:35:10|17331.33|17211.33|17334.46|17214.46|17334.46|17214.46|17331.33|17211.33|9
1628505320000|2021-08-09 10:35:20|17335.14|17215.14|17340.97|17220.97|17340.97|17220.97|17335.14|17215.14|10
1628505330000|2021-08-09 10:35:30|17342.33|17222.33|17348.66|17228.66|17348.66|17228.66|17342.25|17222.25|10
1628505340000|2021-08-09 10:35:40|17348.91|17228.91|17358.68|17238.68|17358.68|17238.68|17348.91|17228.91|10
1628505350000|2021-08-09 10:35:50|17358.01|17238.01|17360.79|17240.79|17361.26|17241.26|17358.01|17238.01|10
1628505360000|2021-08-09 10:36:00|17360.98|17240.98|17362.83|17242.83|17363.38|17243.38|17360.98|17240.98|10
1628505370000|2021-08-09 10:36:10|17363.88|17243.88|17365.21|17245.21|17367.98|17247.98|17363.88|17243.88|10
1628505380000|2021-08-09 10:36:20|17365.05|17245.05|17360.86|17240.86|17365.05|17245.05|17360.56|17240.56|10
1628505390000|2021-08-09 10:36:30|17360.69|17240.69|17364.06|17244.06|17364.06|17244.06|17360.53|17240.53|10
1628505400000|2021-08-09 10:36:40|17364.14|17244.14|17366.7|17246.7|17366.7|17246.7|17364.14|17244.14|10
1628505410000|2021-08-09 10:36:50|17366.89|17246.89|17369.31|17249.31|17369.8|17249.8|17366.89|17246.89|10
1628505420000|2021-08-09 10:37:00|17368.46|17248.46|17367.65|17247.65|17368.46|17248.46|17365.14|17245.14|10
1628505430000|2021-08-09 10:37:10|17368.09|17248.09|17368.27|17248.27|17368.5|17248.5|17366.78|17246.78|10
1628505440000|2021-08-09 10:37:20|17368.71|17248.71|17370.51|17250.51|17370.58|17250.58|17368.71|17248.71|10
1628505450000|2021-08-09 10:37:30|17370.95|17250.95|17373.11|17253.11|17373.11|17253.11|17370.84|17250.84|9
1628505460000|2021-08-09 10:37:40|17373.7|17253.7|17374.93|17254.93|17374.93|17254.93|17373.6|17253.6|10
1628505470000|2021-08-09 10:37:50|17375.87|17255.87|17376.94|17256.94|17377.32|17257.32|17375.24|17255.24|9
1628505480000|2021-08-09 10:38:00|17375.04|17255.04|17375.35|17255.35|17375.37|17255.37|17374.81|17254.81|9
1628505490000|2021-08-09 10:38:10|17374.9|17254.9|17375.32|17255.32|17375.46|17255.46|17374.76|17254.76|10
1628505500000|2021-08-09 10:38:20|17375.53|17255.53|17375.46|17255.46|17375.83|17255.83|17374.2|17254.2|10
1628505510000|2021-08-09 10:38:30|17375.12|17255.12|17372.02|17252.02|17375.12|17255.12|17372.02|17252.02|10
1628505520000|2021-08-09 10:38:40|17372.6|17252.6|17371.68|17251.68|17372.6|17252.6|17371.42|17251.42|10
1628505530000|2021-08-09 10:38:50|17371.62|17251.62|17370.11|17250.11|17372.02|17252.02|17369.78|17249.78|10
1628505540000|2021-08-09 10:39:00|17368.79|17248.79|17362.68|17242.68|17368.79|17248.79|17361.98|17241.98|10
1628505550000|2021-08-09 10:39:10|17361.14|17241.14|17357.58|17237.58|17361.44|17241.44|17357.58|17237.58|10
1628505560000|2021-08-09 10:39:20|17357.64|17237.64|17353.85|17233.85|17357.64|17237.64|17353.85|17233.85|10
1628505570000|2021-08-09 10:39:30|17355.19|17235.19|17355.56|17235.56|17355.56|17235.56|17354.74|17234.74|10
1628505580000|2021-08-09 10:39:40|17355.98|17235.98|17355.1|17235.1|17356.53|17236.53|17354.3|17234.3|10
1628505590000|2021-08-09 10:39:50|17355.04|17235.04|17354.42|17234.42|17355.04|17235.04|17354.19|17234.19|10
1628505600000|2021-08-09 10:40:00|17354.47|17234.47|17357.24|17237.24|17357.24|17237.24|17354.09|17234.09|9
1628505610000|2021-08-09 10:40:10|17358.71|17238.71|17358.63|17238.63|17358.71|17238.71|17357.7|17237.7|10
1628505620000|2021-08-09 10:40:20|17358.91|17238.91|17359.28|17239.28|17359.4|17239.4|17357.36|17237.36|10
1628505630000|2021-08-09 10:40:30|17360.06|17240.06|17368.18|17248.18|17368.18|17248.18|17360.06|17240.06|10
1628505640000|2021-08-09 10:40:40|17369.16|17249.16|17370.74|17250.74|17370.74|17250.74|17369.16|17249.16|10
1628505650000|2021-08-09 10:40:50|17370.76|17250.76|17370.58|17250.58|17371.62|17251.62|17370.2|17250.2|10
1628505660000|2021-08-09 10:41:00|17370.41|17250.41|17372.5|17252.5|17372.5|17252.5|17370.09|17250.09|10
1628505670000|2021-08-09 10:41:10|17373.43|17253.43|17376.08|17256.08|17376.08|17256.08|17373.43|17253.43|8
1628505680000|2021-08-09 10:41:20|17376.29|17256.29|17378.78|17258.78|17378.91|17258.91|17376.05|17256.05|10
1628505690000|2021-08-09 10:41:30|17378.77|17258.77|17383.35|17263.35|17383.45|17263.45|17378.77|17258.77|10
1628505700000|2021-08-09 10:41:40|17383.26|17263.26|17390.16|17270.16|17390.16|17270.16|17383.26|17263.26|9
1628505710000|2021-08-09 10:41:50|17386.87|17266.87|17399.1|17279.1|17400.95|17280.95|17386.56|17266.56|10
1628505720000|2021-08-09 10:42:00|17403.42|17283.42|17437.78|17317.78|17439.45|17319.45|17403.15|17283.15|10
1628505730000|2021-08-09 10:42:10|17435.86|17315.86|17428.05|17308.05|17435.88|17315.88|17424.94|17304.94|10
1628505740000|2021-08-09 10:42:20|17427.48|17307.48|17453.7|17333.7|17453.7|17333.7|17427.48|17307.48|10
1628505750000|2021-08-09 10:42:30|17457.55|17337.55|17477.75|17357.75|17477.75|17357.75|17457.55|17337.55|10
1628505760000|2021-08-09 10:42:40|17477|17357|17483.63|17363.63|17484.18|17364.18|17477|17357|10
1628505770000|2021-08-09 10:42:50|17484.79|17364.79|17482.93|17362.93|17487.02|17367.02|17482.93|17362.93|10
1628505780000|2021-08-09 10:43:00|17482.51|17362.51|17473.24|17353.24|17482.51|17362.51|17472.8|17352.8|10
1628505790000|2021-08-09 10:43:10|17473.78|17353.78|17468.38|17348.38|17473.78|17353.78|17468.38|17348.38|10
1628505800000|2021-08-09 10:43:20|17468.34|17348.34|17461.88|17341.88|17468.34|17348.34|17461.88|17341.88|10
1628505810000|2021-08-09 10:43:30|17461.82|17341.82|17458.63|17338.63|17461.82|17341.82|17457.11|17337.11|10
1628505820000|2021-08-09 10:43:40|17459.17|17339.17|17462.63|17342.63|17463.27|17343.27|17459.17|17339.17|10
1628505830000|2021-08-09 10:43:50|17461.92|17341.92|17480.64|17360.64|17480.64|17360.64|17461.92|17341.92|10
1628505840000|2021-08-09 10:44:00|17481.16|17361.16|17492.87|17372.87|17492.87|17372.87|17481.16|17361.16|10
1628505850000|2021-08-09 10:44:10|17492.27|17372.27|17492.01|17372.01|17492.79|17372.79|17491.83|17371.83|10
1628505860000|2021-08-09 10:44:20|17491.23|17371.23|17491.67|17371.67|17491.77|17371.77|17491.23|17371.23|10
1628505870000|2021-08-09 10:44:30|17491.08|17371.08|17487.66|17367.66|17491.08|17371.08|17485.56|17365.56|10
1628505880000|2021-08-09 10:44:40|17491.04|17371.04|17494.93|17374.93|17494.94|17374.94|17489.36|17369.36|10
1628505890000|2021-08-09 10:44:50|17495.45|17375.45|17500.5|17380.5|17500.5|17380.5|17495.21|17375.21|10
1628505900000|2021-08-09 10:45:00|17500.13|17380.13|17503.64|17383.64|17503.64|17383.64|17499.59|17379.59|10
1628505910000|2021-08-09 10:45:10|17501.01|17381.01|17495.39|17375.39|17501.13|17381.13|17495.39|17375.39|10
1628505920000|2021-08-09 10:45:20|17496.15|17376.15|17480.44|17360.44|17496.15|17376.15|17480.44|17360.44|10
1628505930000|2021-08-09 10:45:30|17480.8|17360.8|17466.78|17346.78|17480.8|17360.8|17466.78|17346.78|10
1628505940000|2021-08-09 10:45:40|17466.9|17346.9|17466.59|17346.59|17466.9|17346.9|17461.39|17341.39|10
1628505950000|2021-08-09 10:45:50|17467.3|17347.3|17471.96|17351.96|17471.96|17351.96|17467.28|17347.28|10
1628505960000|2021-08-09 10:46:00|17472.3|17352.3|17471.73|17351.73|17474.4|17354.4|17471.38|17351.38|10
1628505970000|2021-08-09 10:46:10|17471.93|17351.93|17466.92|17346.92|17471.93|17351.93|17466.92|17346.92|10
1628505980000|2021-08-09 10:46:20|17467.38|17347.38|17469.04|17349.04|17469.04|17349.04|17464.34|17344.34|10
1628505990000|2021-08-09 10:46:30|17469.37|17349.37|17470.98|17350.98|17470.98|17350.98|17469.36|17349.36|10
1628506000000|2021-08-09 10:46:40|17472.17|17352.17|17480.17|17360.17|17480.17|17360.17|17472.17|17352.17|10
1628506010000|2021-08-09 10:46:50|17480.06|17360.06|17477.07|17357.07|17480.85|17360.85|17476.54|17356.54|10
1628506020000|2021-08-09 10:47:00|17476.33|17356.33|17471.47|17351.47|17476.96|17356.96|17471.47|17351.47|10
1628506030000|2021-08-09 10:47:10|17471.06|17351.06|17466.72|17346.72|17471.06|17351.06|17466.72|17346.72|10
1628506040000|2021-08-09 10:47:20|17465.37|17345.37|17459.27|17339.27|17466.89|17346.89|17459.27|17339.27|10
1628506050000|2021-08-09 10:47:30|17458.17|17338.17|17458.96|17338.96|17460.17|17340.17|17458.17|17338.17|10
1628506060000|2021-08-09 10:47:40|17457.75|17337.75|17453.27|17333.27|17457.75|17337.75|17453.27|17333.27|10
1628506070000|2021-08-09 10:47:50|17452.78|17332.78|17456.7|17336.7|17456.7|17336.7|17450.93|17330.93|10
1628506080000|2021-08-09 10:48:00|17456.16|17336.16|17461.44|17341.44|17461.44|17341.44|17456.16|17336.16|10
1628506090000|2021-08-09 10:48:10|17461.58|17341.58|17464.87|17344.87|17465.45|17345.45|17461.58|17341.58|10
1628506100000|2021-08-09 10:48:20|17463.83|17343.83|17457.51|17337.51|17463.83|17343.83|17457.25|17337.25|10
1628506110000|2021-08-09 10:48:30|17457.35|17337.35|17458.76|17338.76|17458.76|17338.76|17455.21|17335.21|10
1628506120000|2021-08-09 10:48:40|17458.91|17338.91|17463.07|17343.07|17464.28|17344.28|17458.91|17338.91|10
1628506130000|2021-08-09 10:48:50|17463.15|17343.15|17464.62|17344.62|17464.74|17344.74|17462.9|17342.9|10
1628506140000|2021-08-09 10:49:00|17463.61|17343.61|17464.76|17344.76|17466.91|17346.91|17463.61|17343.61|10
1628506150000|2021-08-09 10:49:10|17464.65|17344.65|17461.46|17341.46|17465.41|17345.41|17461.46|17341.46|10
1628506160000|2021-08-09 10:49:20|17461.25|17341.25|17463.65|17343.65|17463.65|17343.65|17460.48|17340.48|10
1628506170000|2021-08-09 10:49:30|17463.66|17343.66|17468.03|17348.03|17469.29|17349.29|17463.66|17343.66|10
1628506180000|2021-08-09 10:49:40|17468.65|17348.65|17468.75|17348.75|17469.96|17349.96|17468.65|17348.65|9
1628506190000|2021-08-09 10:49:50|17468.7|17348.7|17467.68|17347.68|17470.29|17350.29|17467.68|17347.68|9
1628506200000|2021-08-09 10:50:00|17468.04|17348.04|17466.53|17346.53|17468.11|17348.11|17466.53|17346.53|9
1628506210000|2021-08-09 10:50:10|17466.93|17346.93|17465.47|17345.47|17466.93|17346.93|17465.47|17345.47|10
1628506220000|2021-08-09 10:50:20|17465.6|17345.6|17465.02|17345.02|17465.6|17345.6|17463.83|17343.83|10
1628506230000|2021-08-09 10:50:30|17465.18|17345.18|17467.4|17347.4|17467.4|17347.4|17465.12|17345.12|8
1628506240000|2021-08-09 10:50:40|17467.35|17347.35|17477.55|17357.55|17477.55|17357.55|17467.28|17347.28|9
1628506250000|2021-08-09 10:50:50|17481.58|17361.58|17488.68|17368.68|17489.25|17369.25|17481.58|17361.58|10
1628506260000|2021-08-09 10:51:00|17489.58|17369.58|17490.38|17370.38|17490.76|17370.76|17487.29|17367.29|10
1628506270000|2021-08-09 10:51:10|17490.18|17370.18|17500.58|17380.58|17500.58|17380.58|17488.41|17368.41|10
1628506280000|2021-08-09 10:51:20|17502.74|17382.74|17516.84|17396.84|17516.84|17396.84|17502.74|17382.74|10
1628506290000|2021-08-09 10:51:30|17517.71|17397.71|17513.2|17393.2|17519.42|17399.42|17513.2|17393.2|10
1628506300000|2021-08-09 10:51:40|17513.53|17393.53|17511.73|17391.73|17513.53|17393.53|17510.67|17390.67|10
1628506310000|2021-08-09 10:51:50|17509.36|17389.36|17507.86|17387.86|17510.08|17390.08|17507.86|17387.86|10
1628506320000|2021-08-09 10:52:00|17507.96|17387.96|17500.01|17380.01|17507.96|17387.96|17500.01|17380.01|10
1628506330000|2021-08-09 10:52:10|17498.88|17378.88|17491.12|17371.12|17498.88|17378.88|17490.6|17370.6|10
1628506340000|2021-08-09 10:52:20|17490.49|17370.49|17487.2|17367.2|17490.66|17370.66|17487.2|17367.2|9
1628506350000|2021-08-09 10:52:30|17487.13|17367.13|17483.74|17363.74|17487.13|17367.13|17483.74|17363.74|10
1628506360000|2021-08-09 10:52:40|17483.64|17363.64|17482.3|17362.3|17483.87|17363.87|17481.94|17361.94|10
1628506370000|2021-08-09 10:52:50|17481.67|17361.67|17483.05|17363.05|17483.37|17363.37|17481.67|17361.67|10
1628506380000|2021-08-09 10:53:00|17482.45|17362.45|17483.09|17363.09|17483.09|17363.09|17482.01|17362.01|10
1628506390000|2021-08-09 10:53:10|17483.15|17363.15|17483.35|17363.35|17483.55|17363.55|17482.28|17362.28|10
1628506400000|2021-08-09 10:53:20|17483.11|17363.11|17479.82|17359.82|17483.11|17363.11|17479.82|17359.82|10
1628506410000|2021-08-09 10:53:30|17478.49|17358.49|17477.63|17357.63|17478.49|17358.49|17477.3|17357.3|10
1628506420000|2021-08-09 10:53:40|17478.3|17358.3|17476.6|17356.6|17478.3|17358.3|17476.19|17356.19|9
1628506430000|2021-08-09 10:53:50|17476.69|17356.69|17476.04|17356.04|17477.16|17357.16|17476.04|17356.04|10
1628506440000|2021-08-09 10:54:00|17477.31|17357.31|17479.54|17359.54|17479.63|17359.63|17476.1|17356.1|10
1628506450000|2021-08-09 10:54:10|17479.77|17359.77|17486.32|17366.32|17486.32|17366.32|17479.66|17359.66|10
1628506460000|2021-08-09 10:54:20|17488.04|17368.04|17496.92|17376.92|17497.16|17377.16|17488.04|17368.04|10
1628506470000|2021-08-09 10:54:30|17501.42|17381.42|17503.35|17383.35|17503.35|17383.35|17501.08|17381.08|10
1628506480000|2021-08-09 10:54:40|17503.69|17383.69|17504.89|17384.89|17507.13|17387.13|17503.69|17383.69|10
1628506490000|2021-08-09 10:54:50|17505.95|17385.95|17507.15|17387.15|17507.39|17387.39|17504|17384|10
1628506500000|2021-08-09 10:55:00|17509.02|17389.02|17521.97|17401.97|17521.97|17401.97|17509.02|17389.02|10
1628506510000|2021-08-09 10:55:10|17522.31|17402.31|17522.83|17402.83|17523.94|17403.94|17521.58|17401.58|10
1628506520000|2021-08-09 10:55:20|17523.5|17403.5|17530.47|17410.47|17530.47|17410.47|17523.5|17403.5|10
1628506530000|2021-08-09 10:55:30|17530.06|17410.06|17524.25|17404.25|17530.06|17410.06|17524.25|17404.25|10
1628506540000|2021-08-09 10:55:40|17522.51|17402.51|17515.17|17395.17|17522.63|17402.63|17515.17|17395.17|10
1628506550000|2021-08-09 10:55:50|17514.88|17394.88|17514.66|17394.66|17514.88|17394.88|17512.39|17392.39|9
1628506560000|2021-08-09 10:56:00|17516.15|17396.15|17514.45|17394.45|17516.33|17396.33|17513.98|17393.98|10
1628506570000|2021-08-09 10:56:10|17514.98|17394.98|17512.26|17392.26|17515.56|17395.56|17512.26|17392.26|10
1628506580000|2021-08-09 10:56:20|17512.41|17392.41|17511.37|17391.37|17512.6|17392.6|17511.2|17391.2|10
1628506590000|2021-08-09 10:56:30|17511.51|17391.51|17508.64|17388.64|17511.51|17391.51|17508.64|17388.64|10
1628506600000|2021-08-09 10:56:40|17508.6|17388.6|17510.34|17390.34|17510.52|17390.52|17507.86|17387.86|10
1628506610000|2021-08-09 10:56:50|17510.72|17390.72|17510.88|17390.88|17511.03|17391.03|17508.55|17388.55|10
1628506620000|2021-08-09 10:57:00|17510.76|17390.76|17507.2|17387.2|17510.76|17390.76|17507.2|17387.2|9
1628506630000|2021-08-09 10:57:10|17510.24|17390.24|17507.96|17387.96|17511.32|17391.32|17507.96|17387.96|10
1628506640000|2021-08-09 10:57:20|17507.63|17387.63|17503.99|17383.99|17508.48|17388.48|17503.99|17383.99|10
1628506650000|2021-08-09 10:57:30|17503.9|17383.9|17507.34|17387.34|17507.34|17387.34|17503.9|17383.9|10
1628506660000|2021-08-09 10:57:40|17508.59|17388.59|17509.27|17389.27|17509.27|17389.27|17507.77|17387.77|10
1628506670000|2021-08-09 10:57:50|17508.76|17388.76|17511.33|17391.33|17511.33|17391.33|17508.27|17388.27|10
1628506680000|2021-08-09 10:58:00|17511.58|17391.58|17522.4|17402.4|17523.14|17403.14|17511.58|17391.58|10
1628506690000|2021-08-09 10:58:10|17523.04|17403.04|17528.2|17408.2|17528.2|17408.2|17523.04|17403.04|10
1628506700000|2021-08-09 10:58:20|17528.85|17408.85|17533.46|17413.46|17533.54|17413.54|17528.85|17408.85|10
1628506710000|2021-08-09 10:58:30|17533.48|17413.48|17532.46|17412.46|17533.65|17413.65|17531.77|17411.77|10
1628506720000|2021-08-09 10:58:40|17532.52|17412.52|17532.24|17412.24|17533.47|17413.47|17530.98|17410.98|10
1628506730000|2021-08-09 10:58:50|17531.78|17411.78|17523.61|17403.61|17531.78|17411.78|17523.61|17403.61|10
1628506740000|2021-08-09 10:59:00|17522.66|17402.66|17517.29|17397.29|17522.66|17402.66|17517.29|17397.29|10
1628506750000|2021-08-09 10:59:10|17516.27|17396.27|17515.9|17395.9|17517.55|17397.55|17515.9|17395.9|10
1628506760000|2021-08-09 10:59:20|17514.8|17394.8|17515.48|17395.48|17515.76|17395.76|17513.43|17393.43|10
1628506770000|2021-08-09 10:59:30|17515.7|17395.7|17518.06|17398.06|17518.06|17398.06|17514.48|17394.48|10
1628506780000|2021-08-09 10:59:40|17519.91|17399.91|17523.1|17403.1|17523.1|17403.1|17519.91|17399.91|10
1628506790000|2021-08-09 10:59:50|17523.51|17403.51|17525.97|17405.97|17525.97|17405.97|17523.46|17403.46|10
1628506800000|2021-08-09 11:00:00|17525.57|17405.57|17529.13|17409.13|17529.96|17409.96|17525.35|17405.35|10
1628506810000|2021-08-09 11:00:10|17529.21|17409.21|17530.97|17410.97|17530.97|17410.97|17525.11|17405.11|10
1628506820000|2021-08-09 11:00:20|17531.6|17411.6|17543.17|17423.17|17543.17|17423.17|17531.48|17411.48|10
1628506830000|2021-08-09 11:00:30|17543.77|17423.77|17557.44|17437.44|17557.44|17437.44|17542.14|17422.14|10
1628506840000|2021-08-09 11:00:40|17556.16|17436.16|17569.83|17449.83|17569.83|17449.83|17556.16|17436.16|10
1628506850000|2021-08-09 11:00:50|17569.68|17449.68|17569.01|17449.01|17571.29|17451.29|17568.36|17448.36|10
1628506860000|2021-08-09 11:01:00|17569.06|17449.06|17575.66|17455.66|17575.66|17455.66|17568.76|17448.76|10
1628506870000|2021-08-09 11:01:10|17576.27|17456.27|17582.08|17462.08|17582.08|17462.08|17576.27|17456.27|10
1628506880000|2021-08-09 11:01:20|17582.52|17462.52|17583.45|17463.45|17585.51|17465.51|17582.52|17462.52|10
1628506890000|2021-08-09 11:01:30|17580.27|17460.27|17566.4|17446.4|17580.5|17460.5|17566.4|17446.4|10
1628506900000|2021-08-09 11:01:40|17566.05|17446.05|17560.66|17440.66|17566.9|17446.9|17560.66|17440.66|10
1628506910000|2021-08-09 11:01:50|17560.36|17440.36|17557.19|17437.19|17560.43|17440.43|17556.96|17436.96|10
1628506920000|2021-08-09 11:02:00|17556.77|17436.77|17550.19|17430.19|17557.07|17437.07|17550.19|17430.19|10
1628506930000|2021-08-09 11:02:10|17549.81|17429.81|17543.56|17423.56|17549.81|17429.81|17543.56|17423.56|10
1628506940000|2021-08-09 11:02:20|17543.05|17423.05|17543.02|17423.02|17543.17|17423.17|17542.18|17422.18|10
1628506950000|2021-08-09 11:02:30|17543.6|17423.6|17548.35|17428.35|17548.35|17428.35|17543.48|17423.48|10
1628506960000|2021-08-09 11:02:40|17549.63|17429.63|17553.46|17433.46|17554|17434|17549.06|17429.06|10
1628506970000|2021-08-09 11:02:50|17554.08|17434.08|17555.58|17435.58|17555.58|17435.58|17552.29|17432.29|10
1628506980000|2021-08-09 11:03:00|17555.99|17435.99|17562.26|17442.26|17562.71|17442.71|17555.99|17435.99|10
1628506990000|2021-08-09 11:03:10|17562.28|17442.28|17560.78|17440.78|17562.99|17442.99|17559.64|17439.64|10
1628507000000|2021-08-09 11:03:20|17561.05|17441.05|17560.44|17440.44|17562.03|17442.03|17560.29|17440.29|10
1628507010000|2021-08-09 11:03:30|17560.47|17440.47|17552.02|17432.02|17561.17|17441.17|17552.02|17432.02|10
1628507020000|2021-08-09 11:03:40|17551.21|17431.21|17535.66|17415.66|17551.21|17431.21|17535.66|17415.66|10
1628507030000|2021-08-09 11:03:50|17529.14|17409.14|17525.53|17405.53|17531.28|17411.28|17525.53|17405.53|10
1628507040000|2021-08-09 11:04:00|17525.34|17405.34|17520.67|17400.67|17526.89|17406.89|17520.67|17400.67|10
1628507050000|2021-08-09 11:04:10|17517.74|17397.74|17524.11|17404.11|17524.11|17404.11|17517.68|17397.68|10
1628507060000|2021-08-09 11:04:20|17524.22|17404.22|17527.67|17407.67|17527.68|17407.68|17523.87|17403.87|10
1628507070000|2021-08-09 11:04:30|17528.25|17408.25|17518.83|17398.83|17528.25|17408.25|17518.83|17398.83|10
1628507080000|2021-08-09 11:04:40|17518.68|17398.68|17508.42|17388.42|17518.68|17398.68|17508.42|17388.42|10
1628507090000|2021-08-09 11:04:50|17508.38|17388.38|17506.19|17386.19|17508.38|17388.38|17506.19|17386.19|10
1628507100000|2021-08-09 11:05:00|17506.16|17386.16|17503.25|17383.25|17506.16|17386.16|17503.25|17383.25|9
1628507110000|2021-08-09 11:05:10|17503.16|17383.16|17495.57|17375.57|17503.16|17383.16|17495.57|17375.57|10
1628507120000|2021-08-09 11:05:20|17494.52|17374.52|17487.96|17367.96|17494.52|17374.52|17487.93|17367.93|10
1628507130000|2021-08-09 11:05:30|17487.47|17367.47|17488.7|17368.7|17489.8|17369.8|17487.47|17367.47|10
1628507140000|2021-08-09 11:05:40|17488.96|17368.96|17493.73|17373.73|17493.73|17373.73|17488.96|17368.96|10
1628507150000|2021-08-09 11:05:50|17494.6|17374.6|17497.89|17377.89|17498.72|17378.72|17494.6|17374.6|10
1628507160000|2021-08-09 11:06:00|17497.96|17377.96|17499.22|17379.22|17500.79|17380.79|17497.96|17377.96|10
1628507170000|2021-08-09 11:06:10|17499.31|17379.31|17494.59|17374.59|17499.31|17379.31|17494.59|17374.59|10
1628507180000|2021-08-09 11:06:20|17493.94|17373.94|17488.08|17368.08|17494.5|17374.5|17488.08|17368.08|10
1628507190000|2021-08-09 11:06:30|17487.22|17367.22|17479.14|17359.14|17487.22|17367.22|17479.14|17359.14|10
1628507200000|2021-08-09 11:06:40|17479.33|17359.33|17482.6|17362.6|17482.6|17362.6|17478.69|17358.69|10
1628507210000|2021-08-09 11:06:50|17483.46|17363.46|17491.55|17371.55|17491.55|17371.55|17483.46|17363.46|10
1628507220000|2021-08-09 11:07:00|17491.61|17371.61|17494.35|17374.35|17495.06|17375.06|17491.52|17371.52|10
1628507230000|2021-08-09 11:07:10|17495.73|17375.73|17494.64|17374.64|17495.73|17375.73|17492.19|17372.19|10
1628507240000|2021-08-09 11:07:20|17496.01|17376.01|17499.39|17379.39|17499.39|17379.39|17496.01|17376.01|10
1628507250000|2021-08-09 11:07:30|17498.62|17378.62|17507.4|17387.4|17507.4|17387.4|17497.48|17377.48|10
1628507260000|2021-08-09 11:07:40|17507.05|17387.05|17507.38|17387.38|17508.07|17388.07|17506.68|17386.68|10
1628507270000|2021-08-09 11:07:50|17507.36|17387.36|17513.28|17393.28|17513.28|17393.28|17506.92|17386.92|10
1628507280000|2021-08-09 11:08:00|17514.57|17394.57|17517.25|17397.25|17518|17398|17514.09|17394.09|10
1628507290000|2021-08-09 11:08:10|17517.43|17397.43|17524.43|17404.43|17524.43|17404.43|17517.43|17397.43|10
1628507300000|2021-08-09 11:08:20|17522.99|17402.99|17521.01|17401.01|17522.99|17402.99|17519.21|17399.21|10
1628507310000|2021-08-09 11:08:30|17521.5|17401.5|17524.78|17404.78|17524.97|17404.97|17521.5|17401.5|10
1628507320000|2021-08-09 11:08:40|17524.68|17404.68|17520.77|17400.77|17524.68|17404.68|17520.77|17400.77|10
1628507330000|2021-08-09 11:08:50|17521.13|17401.13|17520.87|17400.87|17521.54|17401.54|17519.66|17399.66|10
1628507340000|2021-08-09 11:09:00|17521.18|17401.18|17520.96|17400.96|17522.38|17402.38|17520.95|17400.95|10
1628507350000|2021-08-09 11:09:10|17520.75|17400.75|17519.6|17399.6|17521.53|17401.53|17519.6|17399.6|10
1628507360000|2021-08-09 11:09:20|17518.85|17398.85|17525.65|17405.65|17525.65|17405.65|17518.85|17398.85|10
1628507370000|2021-08-09 11:09:30|17527.98|17407.98|17545.68|17425.68|17545.68|17425.68|17527.98|17407.98|10
1628507380000|2021-08-09 11:09:40|17548.49|17428.49|17545.37|17425.37|17548.69|17428.69|17545.37|17425.37|10
1628507390000|2021-08-09 11:09:50|17545.35|17425.35|17546.74|17426.74|17546.74|17426.74|17543.61|17423.61|10
1628507400000|2021-08-09 11:10:00|17546.68|17426.68|17556.04|17436.04|17556.04|17436.04|17546.68|17426.68|10
1628507410000|2021-08-09 11:10:10|17556.88|17436.88|17558.26|17438.26|17558.26|17438.26|17556.88|17436.88|10
1628507420000|2021-08-09 11:10:20|17557.12|17437.12|17563.47|17443.47|17563.47|17443.47|17557.12|17437.12|10
1628507430000|2021-08-09 11:10:30|17564.88|17444.88|17577.73|17457.73|17577.73|17457.73|17563.72|17443.72|10
1628507440000|2021-08-09 11:10:40|17578.45|17458.45|17579.89|17459.89|17581.32|17461.32|17578.45|17458.45|10
1628507450000|2021-08-09 11:10:50|17580.72|17460.72|17580.76|17460.76|17581.54|17461.54|17580.15|17460.15|10
1628507460000|2021-08-09 11:11:00|17581.4|17461.4|17586.18|17466.18|17586.45|17466.45|17581.4|17461.4|10
1628507470000|2021-08-09 11:11:10|17587.32|17467.32|17587.5|17467.5|17589.17|17469.17|17587.22|17467.22|10
1628507480000|2021-08-09 11:11:20|17588.11|17468.11|17592.83|17472.83|17592.83|17472.83|17586.35|17466.35|10
1628507490000|2021-08-09 11:11:30|17594.51|17474.51|17605.29|17485.29|17605.29|17485.29|17594.51|17474.51|10
1628507500000|2021-08-09 11:11:40|17604.81|17484.81|17605.57|17485.57|17606.96|17486.96|17604.81|17484.81|10
1628507510000|2021-08-09 11:11:50|17605.44|17485.44|17610.15|17490.15|17610.55|17490.55|17605.44|17485.44|10
1628507520000|2021-08-09 11:12:00|17609.43|17489.43|17611.24|17491.24|17611.57|17491.57|17609.43|17489.43|10
1628507530000|2021-08-09 11:12:10|17611.45|17491.45|17616.89|17496.89|17616.89|17496.89|17611.45|17491.45|10
1628507540000|2021-08-09 11:12:20|17622.59|17502.59|17625.33|17505.33|17625.8|17505.8|17622.59|17502.59|10
1628507550000|2021-08-09 11:12:30|17625.72|17505.72|17625.77|17505.77|17627.13|17507.13|17625.45|17505.45|10
1628507560000|2021-08-09 11:12:40|17625.51|17505.51|17626.83|17506.83|17626.83|17506.83|17624.83|17504.83|10
1628507570000|2021-08-09 11:12:50|17626.75|17506.75|17623.26|17503.26|17628.98|17508.98|17623.26|17503.26|10
1628507580000|2021-08-09 11:13:00|17621.98|17501.98|17617.92|17497.92|17621.98|17501.98|17617.63|17497.63|10
1628507590000|2021-08-09 11:13:10|17617.56|17497.56|17615.29|17495.29|17617.56|17497.56|17614.66|17494.66|10
1628507600000|2021-08-09 11:13:20|17614.63|17494.63|17616.17|17496.17|17616.17|17496.17|17614|17494|10
1628507610000|2021-08-09 11:13:30|17615.4|17495.4|17620.36|17500.36|17621.12|17501.12|17615.4|17495.4|10
1628507620000|2021-08-09 11:13:40|17620.57|17500.57|17631.49|17511.49|17631.49|17511.49|17620.57|17500.57|10
1628507630000|2021-08-09 11:13:50|17632.56|17512.56|17637.62|17517.62|17637.62|17517.62|17632.56|17512.56|10
1628507640000|2021-08-09 11:14:00|17638.03|17518.03|17637.72|17517.72|17638.72|17518.72|17636.96|17516.96|10
1628507650000|2021-08-09 11:14:10|17638.62|17518.62|17637.23|17517.23|17640.62|17520.62|17637.23|17517.23|10
1628507660000|2021-08-09 11:14:20|17636.79|17516.79|17639.8|17519.8|17639.8|17519.8|17636.79|17516.79|9
1628507670000|2021-08-09 11:14:30|17638.91|17518.91|17639.86|17519.86|17640.21|17520.21|17638.17|17518.17|10
1628507680000|2021-08-09 11:14:40|17640.92|17520.92|17641.77|17521.77|17641.77|17521.77|17639.92|17519.92|10
1628507690000|2021-08-09 11:14:50|17642.18|17522.18|17637.91|17517.91|17642.32|17522.32|17637.91|17517.91|10
1628507700000|2021-08-09 11:15:00|17638.56|17518.56|17642.05|17522.05|17642.83|17522.83|17637.12|17517.12|10
1628507710000|2021-08-09 11:15:10|17642.77|17522.77|17645.93|17525.93|17648.04|17528.04|17642.77|17522.77|10
1628507720000|2021-08-09 11:15:20|17645.32|17525.32|17634.56|17514.56|17645.32|17525.32|17634.56|17514.56|10
1628507730000|2021-08-09 11:15:30|17633.73|17513.73|17628.23|17508.23|17633.73|17513.73|17628.23|17508.23|10
1628507740000|2021-08-09 11:15:40|17626.58|17506.58|17625.95|17505.95|17627.73|17507.73|17625.2|17505.2|10
1628507750000|2021-08-09 11:15:50|17625.72|17505.72|17622.34|17502.34|17627.66|17507.66|17622.34|17502.34|10
1628507760000|2021-08-09 11:16:00|17620.79|17500.79|17612.34|17492.34|17620.79|17500.79|17612.34|17492.34|10
1628507770000|2021-08-09 11:16:10|17611.83|17491.83|17605.93|17485.93|17611.83|17491.83|17602.45|17482.45|10
1628507780000|2021-08-09 11:16:20|17605.43|17485.43|17603.17|17483.17|17605.43|17485.43|17602.99|17482.99|10
1628507790000|2021-08-09 11:16:30|17603.77|17483.77|17617.26|17497.26|17617.26|17497.26|17603.77|17483.77|10
1628507800000|2021-08-09 11:16:40|17618.73|17498.73|17628.06|17508.06|17628.06|17508.06|17618.73|17498.73|10
1628507810000|2021-08-09 11:16:50|17627.76|17507.76|17630.41|17510.41|17630.41|17510.41|17623.75|17503.75|10
1628507820000|2021-08-09 11:17:00|17633.51|17513.51|17638.71|17518.71|17639.35|17519.35|17633.51|17513.51|10
1628507830000|2021-08-09 11:17:10|17638.49|17518.49|17638.66|17518.66|17641.33|17521.33|17638.49|17518.49|10
1628507840000|2021-08-09 11:17:20|17638.16|17518.16|17631.39|17511.39|17638.16|17518.16|17631.39|17511.39|9
1628507850000|2021-08-09 11:17:30|17630.67|17510.67|17628.63|17508.63|17631.02|17511.02|17628.63|17508.63|10
1628507860000|2021-08-09 11:17:40|17628.75|17508.75|17627.28|17507.28|17628.75|17508.75|17627.28|17507.28|10
1628507870000|2021-08-09 11:17:50|17628.18|17508.18|17625.32|17505.32|17628.18|17508.18|17625.01|17505.01|10
1628507880000|2021-08-09 11:18:00|17625.07|17505.07|17618|17498|17625.07|17505.07|17618|17498|10
1628507890000|2021-08-09 11:18:10|17617.13|17497.13|17613.62|17493.62|17617.13|17497.13|17612.77|17492.77|10
1628507900000|2021-08-09 11:18:20|17612.87|17492.87|17615.67|17495.67|17615.67|17495.67|17612.87|17492.87|10
1628507910000|2021-08-09 11:18:30|17615.9|17495.9|17614.37|17494.37|17615.9|17495.9|17614.31|17494.31|10
1628507920000|2021-08-09 11:18:40|17614|17494|17611.17|17491.17|17614|17494|17611.15|17491.15|10
1628507930000|2021-08-09 11:18:50|17612.24|17492.24|17617.79|17497.79|17618.57|17498.57|17612.24|17492.24|10
1628507940000|2021-08-09 11:19:00|17617.7|17497.7|17626.72|17506.72|17628.58|17508.58|17617.7|17497.7|10
1628507950000|2021-08-09 11:19:10|17626.92|17506.92|17633.02|17513.02|17633.02|17513.02|17626.92|17506.92|10
1628507960000|2021-08-09 11:19:20|17629.6|17509.6|17631.45|17511.45|17633.73|17513.73|17629.46|17509.46|10
1628507970000|2021-08-09 11:19:30|17632.26|17512.26|17631.58|17511.58|17632.26|17512.26|17630.69|17510.69|10
1628507980000|2021-08-09 11:19:40|17632.64|17512.64|17635.13|17515.13|17635.42|17515.42|17632.64|17512.64|10
1628507990000|2021-08-09 11:19:50|17634.79|17514.79|17628.33|17508.33|17634.79|17514.79|17628.33|17508.33|9
1628508000000|2021-08-09 11:20:00|17628.13|17508.13|17629.39|17509.39|17630.5|17510.5|17628.13|17508.13|10
1628508010000|2021-08-09 11:20:10|17629.18|17509.18|17623.76|17503.76|17629.53|17509.53|17623.76|17503.76|10
1628508020000|2021-08-09 11:20:20|17624.02|17504.02|17616.33|17496.33|17624.26|17504.26|17616.33|17496.33|10
1628508030000|2021-08-09 11:20:30|17618.08|17498.08|17619.07|17499.07|17619.07|17499.07|17617.31|17497.31|10
1628508040000|2021-08-09 11:20:40|17618.89|17498.89|17615.23|17495.23|17619.09|17499.09|17615.23|17495.23|10
1628508050000|2021-08-09 11:20:50|17614.98|17494.98|17615.82|17495.82|17615.82|17495.82|17614.41|17494.41|10
1628508060000|2021-08-09 11:21:00|17615.76|17495.76|17617.55|17497.55|17617.55|17497.55|17613.75|17493.75|10
1628508070000|2021-08-09 11:21:10|17617.31|17497.31|17611.42|17491.42|17617.31|17497.31|17611.26|17491.26|10
1628508080000|2021-08-09 11:21:20|17612.11|17492.11|17607.8|17487.8|17612.11|17492.11|17607.8|17487.8|10
1628508090000|2021-08-09 11:21:30|17607.34|17487.34|17594.95|17474.95|17607.67|17487.67|17594.95|17474.95|10
1628508100000|2021-08-09 11:21:40|17592.62|17472.62|17591.25|17471.25|17592.93|17472.93|17591.25|17471.25|10
1628508110000|2021-08-09 11:21:50|17590.71|17470.71|17588.34|17468.34|17591.53|17471.53|17587.05|17467.05|9
1628508120000|2021-08-09 11:22:00|17588.58|17468.58|17595.3|17475.3|17595.3|17475.3|17587.95|17467.95|10
1628508130000|2021-08-09 11:22:10|17596.22|17476.22|17601.71|17481.71|17601.71|17481.71|17596.22|17476.22|9
1628508140000|2021-08-09 11:22:20|17601.85|17481.85|17606.57|17486.57|17606.57|17486.57|17601.85|17481.85|10
1628508150000|2021-08-09 11:22:30|17606.06|17486.06|17608.86|17488.86|17608.86|17488.86|17606.06|17486.06|9
1628508160000|2021-08-09 11:22:40|17608.85|17488.85|17607.09|17487.09|17609.82|17489.82|17606.08|17486.08|10
1628508170000|2021-08-09 11:22:50|17606.81|17486.81|17606|17486|17607.4|17487.4|17606|17486|9
1628508180000|2021-08-09 11:23:00|17606.56|17486.56|17606.67|17486.67|17607.6|17487.6|17604.9|17484.9|10
1628508190000|2021-08-09 11:23:10|17606.54|17486.54|17610.5|17490.5|17611.49|17491.49|17606.54|17486.54|10
1628508200000|2021-08-09 11:23:20|17610.51|17490.51|17614.5|17494.5|17615.85|17495.85|17610.51|17490.51|10
1628508210000|2021-08-09 11:23:30|17615.59|17495.59|17612.94|17492.94|17615.59|17495.59|17612.74|17492.74|10
1628508220000|2021-08-09 11:23:40|17612.6|17492.6|17604.37|17484.37|17613.47|17493.47|17604.37|17484.37|10
1628508230000|2021-08-09 11:23:50|17604.4|17484.4|17604.23|17484.23|17605.73|17485.73|17603.57|17483.57|10
1628508240000|2021-08-09 11:24:00|17604.77|17484.77|17606.22|17486.22|17606.62|17486.62|17604.5|17484.5|10
1628508250000|2021-08-09 11:24:10|17606.86|17486.86|17607.58|17487.58|17608.77|17488.77|17604.51|17484.51|10
1628508260000|2021-08-09 11:24:20|17607.14|17487.14|17611.1|17491.1|17611.1|17491.1|17607.14|17487.14|10
1628508270000|2021-08-09 11:24:30|17612.24|17492.24|17615.86|17495.86|17615.86|17495.86|17611.54|17491.54|10
1628508280000|2021-08-09 11:24:40|17617.38|17497.38|17626.25|17506.25|17626.25|17506.25|17617.38|17497.38|10
1628508290000|2021-08-09 11:24:50|17625.91|17505.91|17625.24|17505.24|17625.91|17505.91|17623.92|17503.92|9
1628508300000|2021-08-09 11:25:00|17625.54|17505.54|17629.9|17509.9|17629.9|17509.9|17625.52|17505.52|10
1628508310000|2021-08-09 11:25:10|17629.55|17509.55|17634.06|17514.06|17634.8|17514.8|17629.25|17509.25|10
1628508320000|2021-08-09 11:25:20|17632.5|17512.5|17635.92|17515.92|17635.92|17515.92|17632.5|17512.5|10
1628508330000|2021-08-09 11:25:30|17636.02|17516.02|17638.1|17518.1|17638.1|17518.1|17635.89|17515.89|10
1628508340000|2021-08-09 11:25:40|17638.23|17518.23|17640.58|17520.58|17640.58|17520.58|17638.19|17518.19|10
1628508350000|2021-08-09 11:25:50|17641.38|17521.38|17644.02|17524.02|17644.02|17524.02|17641.38|17521.38|10
1628508360000|2021-08-09 11:26:00|17645.23|17525.23|17642.6|17522.6|17645.34|17525.34|17642.6|17522.6|10
1628508370000|2021-08-09 11:26:10|17641.91|17521.91|17646.52|17526.52|17646.52|17526.52|17641.91|17521.91|10
1628508380000|2021-08-09 11:26:20|17646.62|17526.62|17646.39|17526.39|17647.25|17527.25|17646.39|17526.39|10
1628508390000|2021-08-09 11:26:30|17644.73|17524.73|17642.06|17522.06|17644.73|17524.73|17642.06|17522.06|10
1628508400000|2021-08-09 11:26:40|17641.58|17521.58|17643.9|17523.9|17643.9|17523.9|17640.16|17520.16|10
1628508410000|2021-08-09 11:26:50|17644.02|17524.02|17647.63|17527.63|17647.63|17527.63|17643.63|17523.63|10
1628508420000|2021-08-09 11:27:00|17647.65|17527.65|17642.7|17522.7|17647.81|17527.81|17642.5|17522.5|10
1628508430000|2021-08-09 11:27:10|17642.67|17522.67|17640.46|17520.46|17642.67|17522.67|17640.46|17520.46|10
1628508440000|2021-08-09 11:27:20|17639.94|17519.94|17634.04|17514.04|17639.94|17519.94|17634.04|17514.04|10
1628508450000|2021-08-09 11:27:30|17632.85|17512.85|17626.89|17506.89|17632.85|17512.85|17626.47|17506.47|10
1628508460000|2021-08-09 11:27:40|17626.02|17506.02|17637.78|17517.78|17637.78|17517.78|17626.02|17506.02|10
1628508470000|2021-08-09 11:27:50|17636.96|17516.96|17643.85|17523.85|17643.85|17523.85|17635.54|17515.54|10
1628508480000|2021-08-09 11:28:00|17645.16|17525.16|17647.57|17527.57|17647.57|17527.57|17644.21|17524.21|10
1628508490000|2021-08-09 11:28:10|17647.15|17527.15|17646.92|17526.92|17649.38|17529.38|17646.92|17526.92|10
1628508500000|2021-08-09 11:28:20|17650.72|17530.72|17651.03|17531.03|17651.03|17531.03|17647.73|17527.73|9
1628508510000|2021-08-09 11:28:30|17651.33|17531.33|17651.9|17531.9|17653.4|17533.4|17651.29|17531.29|10
1628508520000|2021-08-09 11:28:40|17652.12|17532.12|17654.44|17534.44|17654.87|17534.87|17652.12|17532.12|10
1628508530000|2021-08-09 11:28:50|17653.18|17533.18|17655.23|17535.23|17655.23|17535.23|17653.18|17533.18|9
1628508540000|2021-08-09 11:29:00|17655.25|17535.25|17658.47|17538.47|17658.47|17538.47|17655.25|17535.25|10
1628508550000|2021-08-09 11:29:10|17658.36|17538.36|17652.95|17532.95|17658.36|17538.36|17652.76|17532.76|10
1628508560000|2021-08-09 11:29:20|17652.68|17532.68|17643.36|17523.36|17652.68|17532.68|17643.36|17523.36|10
1628508570000|2021-08-09 11:29:30|17642.49|17522.49|17636.53|17516.53|17643.09|17523.09|17636.53|17516.53|10
1628508580000|2021-08-09 11:29:40|17636.59|17516.59|17630.87|17510.87|17636.59|17516.59|17630.87|17510.87|10
1628508590000|2021-08-09 11:29:50|17630.74|17510.74|17627.96|17507.96|17630.74|17510.74|17627.96|17507.96|10
1628508600000|2021-08-09 11:30:00|17624.58|17504.58|17622.22|17502.22|17625.3|17505.3|17622.22|17502.22|10
1628508610000|2021-08-09 11:30:10|17621.13|17501.13|17616.48|17496.48|17621.13|17501.13|17616.11|17496.11|10
1628508620000|2021-08-09 11:30:20|17616.03|17496.03|17618.63|17498.63|17618.63|17498.63|17614.33|17494.33|10
1628508630000|2021-08-09 11:30:30|17619.79|17499.79|17616.28|17496.28|17619.86|17499.86|17616.28|17496.28|10
1628508640000|2021-08-09 11:30:40|17615.67|17495.67|17615.52|17495.52|17615.93|17495.93|17615|17495|9
1628508650000|2021-08-09 11:30:50|17615.39|17495.39|17613.6|17493.6|17616.93|17496.93|17613.6|17493.6|10
1628508660000|2021-08-09 11:31:00|17610.41|17490.41|17605.22|17485.22|17610.41|17490.41|17605.2|17485.2|10
1628508670000|2021-08-09 11:31:10|17605.47|17485.47|17607.78|17487.78|17608.75|17488.75|17604.97|17484.97|10
1628508680000|2021-08-09 11:31:20|17608.34|17488.34|17606.8|17486.8|17608.89|17488.89|17606.8|17486.8|10
1628508690000|2021-08-09 11:31:30|17606.73|17486.73|17608.29|17488.29|17608.92|17488.92|17606.19|17486.19|10
1628508700000|2021-08-09 11:31:40|17609.19|17489.19|17608.59|17488.59|17610.87|17490.87|17608.28|17488.28|10
1628508710000|2021-08-09 11:31:50|17608|17488|17606.59|17486.59|17608|17488|17606.32|17486.32|10
1628508720000|2021-08-09 11:32:00|17606.22|17486.22|17602.35|17482.35|17606.54|17486.54|17602.35|17482.35|10
1628508730000|2021-08-09 11:32:10|17602.92|17482.92|17592.67|17472.67|17602.92|17482.92|17592.67|17472.67|10
1628508740000|2021-08-09 11:32:20|17589.09|17469.09|17586.01|17466.01|17589.09|17469.09|17585.64|17465.64|10
1628508750000|2021-08-09 11:32:30|17585.58|17465.58|17580.5|17460.5|17585.66|17465.66|17580.5|17460.5|10
1628508760000|2021-08-09 11:32:40|17580.45|17460.45|17576.49|17456.49|17580.45|17460.45|17576.49|17456.49|10
1628508770000|2021-08-09 11:32:50|17576.02|17456.02|17575.91|17455.91|17576.76|17456.76|17575.42|17455.42|10
1628508780000|2021-08-09 11:33:00|17575.66|17455.66|17574.82|17454.82|17577.14|17457.14|17574.82|17454.82|9
1628508790000|2021-08-09 11:33:10|17574.7|17454.7|17567.17|17447.17|17574.7|17454.7|17567.17|17447.17|10
1628508800000|2021-08-09 11:33:20|17566.33|17446.33|17566.04|17446.04|17566.64|17446.64|17565.08|17445.08|10
1628508810000|2021-08-09 11:33:30|17566.1|17446.1|17565.96|17445.96|17567.49|17447.49|17565.48|17445.48|10
1628508820000|2021-08-09 11:33:40|17565|17445|17567.29|17447.29|17567.33|17447.33|17564.73|17444.73|10
1628508830000|2021-08-09 11:33:50|17568.18|17448.18|17565.81|17445.81|17569.94|17449.94|17565.81|17445.81|10
1628508840000|2021-08-09 11:34:00|17564.51|17444.51|17561.85|17441.85|17564.51|17444.51|17560.72|17440.72|10
1628508850000|2021-08-09 11:34:10|17561.65|17441.65|17559.07|17439.07|17561.65|17441.65|17559.07|17439.07|10
1628508860000|2021-08-09 11:34:20|17558.97|17438.97|17554.56|17434.56|17558.97|17438.97|17554.56|17434.56|10
1628508870000|2021-08-09 11:34:30|17553.39|17433.39|17552.53|17432.53|17554.03|17434.03|17551.68|17431.68|10
1628508880000|2021-08-09 11:34:40|17551.82|17431.82|17546.67|17426.67|17551.82|17431.82|17546.67|17426.67|10
1628508890000|2021-08-09 11:34:50|17546.43|17426.43|17540.06|17420.06|17546.43|17426.43|17540.06|17420.06|9
1628508900000|2021-08-09 11:35:00|17542.06|17422.06|17536.42|17416.42|17542.06|17422.06|17536.07|17416.07|10
1628508910000|2021-08-09 11:35:10|17537.09|17417.09|17539.42|17419.42|17539.66|17419.66|17536.2|17416.2|10
1628508920000|2021-08-09 11:35:20|17539.67|17419.67|17545.6|17425.6|17545.6|17425.6|17539.67|17419.67|10
1628508930000|2021-08-09 11:35:30|17545.9|17425.9|17550.75|17430.75|17550.86|17430.86|17545.84|17425.84|10
1628508940000|2021-08-09 11:35:40|17550.73|17430.73|17546.67|17426.67|17552.26|17432.26|17546.67|17426.67|9
1628508950000|2021-08-09 11:35:50|17544.68|17424.68|17540.38|17420.38|17545.07|17425.07|17540.38|17420.38|10
1628508960000|2021-08-09 11:36:00|17538.96|17418.96|17534.55|17414.55|17538.96|17418.96|17534.11|17414.11|10
1628508970000|2021-08-09 11:36:10|17533.88|17413.88|17533.99|17413.99|17535.43|17415.43|17533.34|17413.34|10
1628508980000|2021-08-09 11:36:20|17536.23|17416.23|17540.71|17420.71|17540.71|17420.71|17535.92|17415.92|10
1628508990000|2021-08-09 11:36:30|17541.35|17421.35|17544.96|17424.96|17545.97|17425.97|17541.35|17421.35|10
1628509000000|2021-08-09 11:36:40|17546.49|17426.49|17545.34|17425.34|17547.8|17427.8|17545.34|17425.34|10
1628509010000|2021-08-09 11:36:50|17544.78|17424.78|17543.61|17423.61|17544.78|17424.78|17543.12|17423.12|10
1628509020000|2021-08-09 11:37:00|17544.08|17424.08|17541.9|17421.9|17544.39|17424.39|17541.9|17421.9|10
1628509030000|2021-08-09 11:37:10|17542.08|17422.08|17542.62|17422.62|17542.62|17422.62|17540.74|17420.74|10
1628509040000|2021-08-09 11:37:20|17543.02|17423.02|17547.08|17427.08|17547.08|17427.08|17543.02|17423.02|10
1628509050000|2021-08-09 11:37:30|17549.55|17429.55|17545.83|17425.83|17549.55|17429.55|17545.55|17425.55|10
1628509060000|2021-08-09 11:37:40|17545.73|17425.73|17547.08|17427.08|17547.09|17427.09|17545.73|17425.73|9
1628509070000|2021-08-09 11:37:50|17547.07|17427.07|17554.33|17434.33|17554.33|17434.33|17547.04|17427.04|10
1628509080000|2021-08-09 11:38:00|17554.72|17434.72|17557.06|17437.06|17557.41|17437.41|17554.72|17434.72|10
1628509090000|2021-08-09 11:38:10|17557.02|17437.02|17559.04|17439.04|17559.36|17439.36|17556.06|17436.06|10
1628509100000|2021-08-09 11:38:20|17559.57|17439.57|17561.55|17441.55|17561.79|17441.79|17559.54|17439.54|10
1628509110000|2021-08-09 11:38:30|17562.61|17442.61|17559.76|17439.76|17562.61|17442.61|17559.76|17439.76|8
1628509120000|2021-08-09 11:38:40|17559.75|17439.75|17561.05|17441.05|17561.4|17441.4|17559.75|17439.75|10
1628509130000|2021-08-09 11:38:50|17560.51|17440.51|17558.41|17438.41|17560.58|17440.58|17558.41|17438.41|10
1628509140000|2021-08-09 11:39:00|17557.43|17437.43|17557.46|17437.46|17557.46|17437.46|17556.44|17436.44|10
1628509150000|2021-08-09 11:39:10|17557.66|17437.66|17561.45|17441.45|17561.46|17441.46|17557.17|17437.17|10
1628509160000|2021-08-09 11:39:20|17561.74|17441.74|17565.29|17445.29|17566.14|17446.14|17561.74|17441.74|9
1628509170000|2021-08-09 11:39:30|17566|17446|17566.64|17446.64|17566.64|17446.64|17565.04|17445.04|10
1628509180000|2021-08-09 11:39:40|17567.71|17447.71|17567.29|17447.29|17568.31|17448.31|17567.29|17447.29|10
1628509190000|2021-08-09 11:39:50|17566.98|17446.98|17563.46|17443.46|17566.98|17446.98|17562.45|17442.45|9
1628509200000|2021-08-09 11:40:00|17562.61|17442.61|17563.79|17443.79|17563.79|17443.79|17562.12|17442.12|10
1628509210000|2021-08-09 11:40:10|17563.99|17443.99|17568.47|17448.47|17569.4|17449.4|17563.99|17443.99|10
1628509220000|2021-08-09 11:40:20|17569.06|17449.06|17579.68|17459.68|17579.97|17459.97|17569.06|17449.06|10
1628509230000|2021-08-09 11:40:30|17579.38|17459.38|17581.42|17461.42|17581.52|17461.52|17578.17|17458.17|10
1628509240000|2021-08-09 11:40:40|17581.86|17461.86|17584.2|17464.2|17584.27|17464.27|17581.86|17461.86|10
1628509250000|2021-08-09 11:40:50|17585.82|17465.82|17588.81|17468.81|17588.81|17468.81|17585.82|17465.82|10
1628509260000|2021-08-09 11:41:00|17588.76|17468.76|17590.62|17470.62|17590.77|17470.77|17588.76|17468.76|9
1628509270000|2021-08-09 11:41:10|17590.74|17470.74|17595.74|17475.74|17595.74|17475.74|17590.74|17470.74|10
1628509280000|2021-08-09 11:41:20|17594.55|17474.55|17595.36|17475.36|17595.8|17475.8|17593.76|17473.76|10
1628509290000|2021-08-09 11:41:30|17595.14|17475.14|17597.88|17477.88|17597.88|17477.88|17594.84|17474.84|10
1628509300000|2021-08-09 11:41:40|17598.06|17478.06|17601.78|17481.78|17601.81|17481.81|17598.06|17478.06|10
1628509310000|2021-08-09 11:41:50|17599.72|17479.72|17596.58|17476.58|17599.72|17479.72|17596.48|17476.48|10
1628509320000|2021-08-09 11:42:00|17598.14|17478.14|17595.73|17475.73|17598.14|17478.14|17595.73|17475.73|9
1628509330000|2021-08-09 11:42:10|17594.99|17474.99|17588.4|17468.4|17594.99|17474.99|17588.4|17468.4|10
1628509340000|2021-08-09 11:42:20|17586.59|17466.59|17582.93|17462.93|17586.59|17466.59|17582.73|17462.73|10
1628509350000|2021-08-09 11:42:30|17582.92|17462.92|17585.68|17465.68|17585.68|17465.68|17582.8|17462.8|10
1628509360000|2021-08-09 11:42:40|17586.4|17466.4|17589.62|17469.62|17589.9|17469.9|17586.16|17466.16|10
1628509370000|2021-08-09 11:42:50|17589.93|17469.93|17594.97|17474.97|17594.97|17474.97|17589.93|17469.93|9
1628509380000|2021-08-09 11:43:00|17596.42|17476.42|17592.21|17472.21|17596.42|17476.42|17592.17|17472.17|9
1628509390000|2021-08-09 11:43:10|17592.37|17472.37|17594.74|17474.74|17594.9|17474.9|17592.37|17472.37|9
1628509400000|2021-08-09 11:43:20|17595.77|17475.77|17599.48|17479.48|17599.48|17479.48|17595.77|17475.77|10
1628509410000|2021-08-09 11:43:30|17599.32|17479.32|17605.6|17485.6|17606.78|17486.78|17599.32|17479.32|10
1628509420000|2021-08-09 11:43:40|17606.67|17486.67|17610.65|17490.65|17610.65|17490.65|17606.67|17486.67|10
1628509430000|2021-08-09 11:43:50|17611|17491|17613.43|17493.43|17613.43|17493.43|17611|17491|10
1628509440000|2021-08-09 11:44:00|17613.7|17493.7|17616.17|17496.17|17616.29|17496.29|17613.56|17493.56|10
1628509450000|2021-08-09 11:44:10|17616.83|17496.83|17617.77|17497.77|17618.52|17498.52|17616.83|17496.83|10
1628509460000|2021-08-09 11:44:20|17617.76|17497.76|17617.36|17497.36|17618.74|17498.74|17616.95|17496.95|9
1628509470000|2021-08-09 11:44:30|17617.84|17497.84|17619.54|17499.54|17619.54|17499.54|17617.84|17497.84|10
1628509480000|2021-08-09 11:44:40|17619.66|17499.66|17623.1|17503.1|17623.14|17503.14|17619.66|17499.66|10
1628509490000|2021-08-09 11:44:50|17623.29|17503.29|17622.01|17502.01|17623.29|17503.29|17620.96|17500.96|10
1628509500000|2021-08-09 11:45:00|17622.45|17502.45|17623.19|17503.19|17623.9|17503.9|17621.36|17501.36|10
1628509510000|2021-08-09 11:45:10|17623.53|17503.53|17626.64|17506.64|17628.23|17508.23|17623.53|17503.53|10
1628509520000|2021-08-09 11:45:20|17629.05|17509.05|17625.54|17505.54|17629.18|17509.18|17625.54|17505.54|10
1628509530000|2021-08-09 11:45:30|17624.06|17504.06|17614.19|17494.19|17624.06|17504.06|17614.19|17494.19|10
1628509540000|2021-08-09 11:45:40|17613.8|17493.8|17609.51|17489.51|17613.8|17493.8|17609.51|17489.51|10
1628509550000|2021-08-09 11:45:50|17608.24|17488.24|17610.73|17490.73|17610.73|17490.73|17608.16|17488.16|10
1628509560000|2021-08-09 11:46:00|17609.74|17489.74|17623.9|17503.9|17623.9|17503.9|17609.74|17489.74|10
1628509570000|2021-08-09 11:46:10|17625.77|17505.77|17628.41|17508.41|17628.5|17508.5|17625.35|17505.35|10
1628509580000|2021-08-09 11:46:20|17628.49|17508.49|17631.31|17511.31|17631.53|17511.53|17628.27|17508.27|10
1628509590000|2021-08-09 11:46:30|17631.49|17511.49|17632.41|17512.41|17633.97|17513.97|17631.49|17511.49|10
1628509600000|2021-08-09 11:46:40|17632.93|17512.93|17633.78|17513.78|17634.02|17514.02|17631.28|17511.28|10
1628509610000|2021-08-09 11:46:50|17635.02|17515.02|17633.32|17513.32|17635.02|17515.02|17632.87|17512.87|10
1628509620000|2021-08-09 11:47:00|17633.8|17513.8|17632.27|17512.27|17634.93|17514.93|17632.27|17512.27|10
1628509630000|2021-08-09 11:47:10|17632.91|17512.91|17635.18|17515.18|17635.83|17515.83|17632.91|17512.91|10
1628509640000|2021-08-09 11:47:20|17633.22|17513.22|17632.57|17512.57|17633.87|17513.87|17632.57|17512.57|10
1628509650000|2021-08-09 11:47:30|17632.06|17512.06|17627.63|17507.63|17632.14|17512.14|17627.63|17507.63|10
1628509660000|2021-08-09 11:47:40|17626.6|17506.6|17619.52|17499.52|17626.6|17506.6|17619.04|17499.04|10
1628509670000|2021-08-09 11:47:50|17618.86|17498.86|17615.4|17495.4|17619.84|17499.84|17615.4|17495.4|10
1628509680000|2021-08-09 11:48:00|17615.3|17495.3|17608.7|17488.7|17615.3|17495.3|17608.7|17488.7|10
1628509690000|2021-08-09 11:48:10|17607.92|17487.92|17601.65|17481.65|17608.04|17488.04|17601.65|17481.65|10
1628509700000|2021-08-09 11:48:20|17600.42|17480.42|17596.84|17476.84|17600.42|17480.42|17596.47|17476.47|10
1628509710000|2021-08-09 11:48:30|17596.62|17476.62|17595.43|17475.43|17596.78|17476.78|17595.09|17475.09|10
1628509720000|2021-08-09 11:48:40|17596.76|17476.76|17603.7|17483.7|17604.99|17484.99|17596.76|17476.76|10
1628509730000|2021-08-09 11:48:50|17603.96|17483.96|17604.32|17484.32|17605.15|17485.15|17602.78|17482.78|10
1628509740000|2021-08-09 11:49:00|17603.39|17483.39|17600.47|17480.47|17603.39|17483.39|17598.89|17478.89|10
1628509750000|2021-08-09 11:49:10|17598.03|17478.03|17599.89|17479.89|17599.89|17479.89|17598.03|17478.03|10
1628509760000|2021-08-09 11:49:20|17599.14|17479.14|17601.63|17481.63|17601.63|17481.63|17598.45|17478.45|10
1628509770000|2021-08-09 11:49:30|17601.7|17481.7|17595.69|17475.69|17601.7|17481.7|17595.62|17475.62|10
1628509780000|2021-08-09 11:49:40|17594.88|17474.88|17594.91|17474.91|17595.74|17475.74|17594.35|17474.35|8
1628509790000|2021-08-09 11:49:50|17594.92|17474.92|17593.35|17473.35|17595.12|17475.12|17593.28|17473.28|10
1628509800000|2021-08-09 11:50:00|17592.5|17472.5|17596.95|17476.95|17596.95|17476.95|17592.47|17472.47|10
1628509810000|2021-08-09 11:50:10|17597.62|17477.62|17604.53|17484.53|17604.58|17484.58|17597.62|17477.62|10
1628509820000|2021-08-09 11:50:20|17607.06|17487.06|17615.19|17495.19|17615.71|17495.71|17607.06|17487.06|10
1628509830000|2021-08-09 11:50:30|17617.67|17497.67|17627.1|17507.1|17627.1|17507.1|17617.67|17497.67|10
1628509840000|2021-08-09 11:50:40|17628.88|17508.88|17633.64|17513.64|17633.64|17513.64|17628.88|17508.88|10
1628509850000|2021-08-09 11:50:50|17636.08|17516.08|17637.5|17517.5|17637.5|17517.5|17635.99|17515.99|9
1628509860000|2021-08-09 11:51:00|17637.68|17517.68|17638.42|17518.42|17638.92|17518.92|17637.49|17517.49|10
1628509870000|2021-08-09 11:51:10|17638.62|17518.62|17642.83|17522.83|17642.83|17522.83|17638.62|17518.62|10
1628509880000|2021-08-09 11:51:20|17642.42|17522.42|17644.21|17524.21|17644.94|17524.94|17642.32|17522.32|10
1628509890000|2021-08-09 11:51:30|17643.56|17523.56|17649.41|17529.41|17649.41|17529.41|17643.56|17523.56|10
1628509900000|2021-08-09 11:51:40|17651.17|17531.17|17656.95|17536.95|17656.95|17536.95|17651.17|17531.17|10
1628509910000|2021-08-09 11:51:50|17657.39|17537.39|17658.13|17538.13|17660.28|17540.28|17656.14|17536.14|10
1628509920000|2021-08-09 11:52:00|17655.67|17535.67|17656.16|17536.16|17656.61|17536.61|17654.08|17534.08|10
1628509930000|2021-08-09 11:52:10|17656.48|17536.48|17658.51|17538.51|17658.98|17538.98|17656.48|17536.48|10
1628509940000|2021-08-09 11:52:20|17657.68|17537.68|17658.08|17538.08|17658.66|17538.66|17657.26|17537.26|10
1628509950000|2021-08-09 11:52:30|17657.9|17537.9|17662.09|17542.09|17662.52|17542.52|17657.9|17537.9|10
1628509960000|2021-08-09 11:52:40|17661.9|17541.9|17660.51|17540.51|17662.87|17542.87|17660.21|17540.21|10
1628509970000|2021-08-09 11:52:50|17660.22|17540.22|17654.11|17534.11|17661.22|17541.22|17654.11|17534.11|10
1628509980000|2021-08-09 11:53:00|17653.82|17533.82|17654.79|17534.79|17655.22|17535.22|17652.72|17532.72|10
1628509990000|2021-08-09 11:53:10|17655.42|17535.42|17656.53|17536.53|17656.94|17536.94|17655.42|17535.42|10
1628510000000|2021-08-09 11:53:20|17657.39|17537.39|17661.06|17541.06|17661.62|17541.62|17657.39|17537.39|10
1628510010000|2021-08-09 11:53:30|17661.74|17541.74|17667.23|17547.23|17667.23|17547.23|17661.74|17541.74|10
1628510020000|2021-08-09 11:53:40|17668.16|17548.16|17668.35|17548.35|17670|17550|17667.63|17547.63|10
1628510030000|2021-08-09 11:53:50|17668.74|17548.74|17665.65|17545.65|17668.74|17548.74|17664|17544|10
1628510040000|2021-08-09 11:54:00|17666.84|17546.84|17667.68|17547.68|17667.68|17547.68|17665.08|17545.08|10
1628510050000|2021-08-09 11:54:10|17668.43|17548.43|17666.13|17546.13|17668.62|17548.62|17666.13|17546.13|10
1628510060000|2021-08-09 11:54:20|17665.83|17545.83|17667.35|17547.35|17667.77|17547.77|17665.83|17545.83|10
1628510070000|2021-08-09 11:54:30|17668.07|17548.07|17670.92|17550.92|17671.65|17551.65|17668.07|17548.07|10
1628510080000|2021-08-09 11:54:40|17673.78|17553.78|17671.45|17551.45|17673.78|17553.78|17670.27|17550.27|10
1628510090000|2021-08-09 11:54:50|17673.22|17553.22|17676|17556|17676.12|17556.12|17673.22|17553.22|9
1628510100000|2021-08-09 11:55:00|17677.5|17557.5|17686.28|17566.28|17686.28|17566.28|17677.5|17557.5|10
1628510110000|2021-08-09 11:55:10|17686.66|17566.66|17682.14|17562.14|17686.66|17566.66|17680.79|17560.79|10
1628510120000|2021-08-09 11:55:20|17683.71|17563.71|17679.05|17559.05|17683.71|17563.71|17678.6|17558.6|10
1628510130000|2021-08-09 11:55:30|17673.19|17553.19|17650.33|17530.33|17673.19|17553.19|17650.33|17530.33|10
1628510140000|2021-08-09 11:55:40|17647.83|17527.83|17638.52|17518.52|17647.83|17527.83|17638.52|17518.52|10
1628510150000|2021-08-09 11:55:50|17638.93|17518.93|17635.01|17515.01|17638.93|17518.93|17634.47|17514.47|10
1628510160000|2021-08-09 11:56:00|17634.77|17514.77|17636.97|17516.97|17636.97|17516.97|17634.5|17514.5|10
1628510170000|2021-08-09 11:56:10|17635.63|17515.63|17632.88|17512.88|17635.63|17515.63|17632.88|17512.88|10
1628510180000|2021-08-09 11:56:20|17632.03|17512.03|17627.95|17507.95|17632.29|17512.29|17626.92|17506.92|10
1628510190000|2021-08-09 11:56:30|17628.72|17508.72|17628.22|17508.22|17628.78|17508.78|17625.92|17505.92|10
1628510200000|2021-08-09 11:56:40|17628.29|17508.29|17630.76|17510.76|17630.76|17510.76|17627.87|17507.87|10
1628510210000|2021-08-09 11:56:50|17630.46|17510.46|17631.18|17511.18|17632.77|17512.77|17630.46|17510.46|10
1628510220000|2021-08-09 11:57:00|17630.63|17510.63|17630.07|17510.07|17631.56|17511.56|17628.75|17508.75|10
1628510230000|2021-08-09 11:57:10|17630.42|17510.42|17631.28|17511.28|17631.61|17511.61|17629.37|17509.37|10
1628510240000|2021-08-09 11:57:20|17631.06|17511.06|17631.62|17511.62|17634.63|17514.63|17631.05|17511.05|10
1628510250000|2021-08-09 11:57:30|17631.82|17511.82|17637.42|17517.42|17637.66|17517.66|17631.82|17511.82|10
1628510260000|2021-08-09 11:57:40|17637.91|17517.91|17641.15|17521.15|17642.19|17522.19|17637.91|17517.91|10
1628510270000|2021-08-09 11:57:50|17641.26|17521.26|17641.61|17521.61|17641.94|17521.94|17640.71|17520.71|9
1628510280000|2021-08-09 11:58:00|17642.33|17522.33|17643.13|17523.13|17643.43|17523.43|17641.87|17521.87|10
1628510290000|2021-08-09 11:58:10|17642.83|17522.83|17642.8|17522.8|17643.54|17523.54|17642.52|17522.52|9
1628510300000|2021-08-09 11:58:20|17642.28|17522.28|17642.38|17522.38|17643.57|17523.57|17641.08|17521.08|10
1628510310000|2021-08-09 11:58:30|17640.92|17520.92|17641.16|17521.16|17641.33|17521.33|17640.92|17520.92|10
1628510320000|2021-08-09 11:58:40|17640.75|17520.75|17641.01|17521.01|17641.62|17521.62|17640.75|17520.75|10
1628510330000|2021-08-09 11:58:50|17641.59|17521.59|17640.94|17520.94|17641.95|17521.95|17640.94|17520.94|9
1628510340000|2021-08-09 11:59:00|17641.94|17521.94|17648.87|17528.87|17648.87|17528.87|17641.94|17521.94|10
1628510350000|2021-08-09 11:59:10|17650.65|17530.65|17656.31|17536.31|17656.38|17536.38|17650.27|17530.27|10
1628510360000|2021-08-09 11:59:20|17658.51|17538.51|17664.1|17544.1|17664.15|17544.15|17658.51|17538.51|10
1628510370000|2021-08-09 11:59:30|17664.46|17544.46|17665.96|17545.96|17665.96|17545.96|17663.82|17543.82|10
1628510380000|2021-08-09 11:59:40|17665.72|17545.72|17672.51|17552.51|17673.07|17553.07|17665.72|17545.72|10
1628510390000|2021-08-09 11:59:50|17672.3|17552.3|17678.12|17558.12|17678.12|17558.12|17672.3|17552.3|10
1628510400000|2021-08-09 12:00:00|17679.03|17559.03|17683.95|17563.95|17684.39|17564.39|17679.03|17559.03|10
1628510410000|2021-08-09 12:00:10|17684.8|17564.8|17687.43|17567.43|17688.13|17568.13|17682.8|17562.8|10
1628510420000|2021-08-09 12:00:20|17686.29|17566.29|17678.27|17558.27|17687.79|17567.79|17678.27|17558.27|10
1628510430000|2021-08-09 12:00:30|17674.33|17554.33|17657.08|17537.08|17674.33|17554.33|17656.04|17536.04|10
1628510440000|2021-08-09 12:00:40|17657.16|17537.16|17646.2|17526.2|17657.16|17537.16|17646.2|17526.2|10
1628510450000|2021-08-09 12:00:50|17645.47|17525.47|17643.12|17523.12|17645.47|17525.47|17643.06|17523.06|10
1628510460000|2021-08-09 12:01:00|17643.07|17523.07|17639.54|17519.54|17643.07|17523.07|17639.2|17519.2|10
1628510470000|2021-08-09 12:01:10|17639.11|17519.11|17633.42|17513.42|17639.11|17519.11|17633.42|17513.42|10
1628510480000|2021-08-09 12:01:20|17633.24|17513.24|17632.1|17512.1|17633.7|17513.7|17631.43|17511.43|10
1628510490000|2021-08-09 12:01:30|17631.65|17511.65|17624.43|17504.43|17631.65|17511.65|17624.43|17504.43|10
1628510500000|2021-08-09 12:01:40|17623.59|17503.59|17619.37|17499.37|17623.59|17503.59|17617.92|17497.92|10
1628510510000|2021-08-09 12:01:50|17620.36|17500.36|17622.24|17502.24|17622.24|17502.24|17619.14|17499.14|10
1628510520000|2021-08-09 12:02:00|17623.34|17503.34|17625.82|17505.82|17626.2|17506.2|17623.31|17503.31|10
1628510530000|2021-08-09 12:02:10|17625.76|17505.76|17623.87|17503.87|17626.74|17506.74|17623.87|17503.87|10
1628510540000|2021-08-09 12:02:20|17622.75|17502.75|17621.57|17501.57|17622.75|17502.75|17621.52|17501.52|10
1628510550000|2021-08-09 12:02:30|17622.66|17502.66|17622.87|17502.87|17624.17|17504.17|17622.07|17502.07|10
1628510560000|2021-08-09 12:02:40|17624.14|17504.14|17630.51|17510.51|17630.51|17510.51|17624.14|17504.14|10
1628510570000|2021-08-09 12:02:50|17630.7|17510.7|17639.81|17519.81|17639.81|17519.81|17630.7|17510.7|10
1628510580000|2021-08-09 12:03:00|17640.14|17520.14|17644.26|17524.26|17644.26|17524.26|17640.14|17520.14|10
1628510590000|2021-08-09 12:03:10|17644.99|17524.99|17646.78|17526.78|17646.8|17526.8|17644.94|17524.94|10
1628510600000|2021-08-09 12:03:20|17647.01|17527.01|17650.87|17530.87|17650.87|17530.87|17646.81|17526.81|10
1628510610000|2021-08-09 12:03:30|17649.56|17529.56|17651.62|17531.62|17652.04|17532.04|17649.56|17529.56|10
1628510620000|2021-08-09 12:03:40|17651.72|17531.72|17652.63|17532.63|17653.53|17533.53|17651.72|17531.72|10
1628510630000|2021-08-09 12:03:50|17652.52|17532.52|17652.44|17532.44|17653.55|17533.55|17651.57|17531.57|9
1628510640000|2021-08-09 12:04:00|17650.89|17530.89|17651.37|17531.37|17651.37|17531.37|17649.87|17529.87|10
1628510650000|2021-08-09 12:04:10|17651.45|17531.45|17650.93|17530.93|17651.52|17531.52|17650.21|17530.21|10
1628510660000|2021-08-09 12:04:20|17650.47|17530.47|17652|17532|17653.03|17533.03|17650.47|17530.47|9
1628510670000|2021-08-09 12:04:30|17651.01|17531.01|17639.52|17519.52|17651.01|17531.01|17639.52|17519.52|10
1628510680000|2021-08-09 12:04:40|17638.26|17518.26|17634.38|17514.38|17638.26|17518.26|17634.38|17514.38|10
1628510690000|2021-08-09 12:04:50|17633.93|17513.93|17631.06|17511.06|17634.05|17514.05|17631.06|17511.06|10
1628510700000|2021-08-09 12:05:00|17630.13|17510.13|17625.96|17505.96|17631|17511|17624.98|17504.98|10
1628510710000|2021-08-09 12:05:10|17625.13|17505.13|17622.99|17502.99|17625.13|17505.13|17621.18|17501.18|10
1628510720000|2021-08-09 12:05:20|17621.61|17501.61|17609.41|17489.41|17621.61|17501.61|17609.41|17489.41|10
1628510730000|2021-08-09 12:05:30|17607.72|17487.72|17605.81|17485.81|17608.32|17488.32|17605.81|17485.81|10
1628510740000|2021-08-09 12:05:40|17605.37|17485.37|17602.93|17482.93|17605.54|17485.54|17602.79|17482.79|10
1628510750000|2021-08-09 12:05:50|17601.06|17481.06|17600.68|17480.68|17601.44|17481.44|17600.58|17480.58|10
1628510760000|2021-08-09 12:06:00|17600.98|17480.98|17600.08|17480.08|17602.2|17482.2|17600.08|17480.08|10
1628510770000|2021-08-09 12:06:10|17599.87|17479.87|17596.72|17476.72|17599.87|17479.87|17596.72|17476.72|10
1628510780000|2021-08-09 12:06:20|17597.05|17477.05|17599.65|17479.65|17599.65|17479.65|17597.05|17477.05|10
1628510790000|2021-08-09 12:06:30|17601.25|17481.25|17597.9|17477.9|17601.25|17481.25|17597.9|17477.9|10
1628510800000|2021-08-09 12:06:40|17598.11|17478.11|17591.79|17471.79|17598.11|17478.11|17591.79|17471.79|10
1628510810000|2021-08-09 12:06:50|17591.34|17471.34|17587.81|17467.81|17591.34|17471.34|17587.81|17467.81|10
1628510820000|2021-08-09 12:07:00|17586.06|17466.06|17584.01|17464.01|17586.06|17466.06|17583.67|17463.67|10
1628510830000|2021-08-09 12:07:10|17584.05|17464.05|17580.81|17460.81|17584.05|17464.05|17579.92|17459.92|10
1628510840000|2021-08-09 12:07:20|17580.62|17460.62|17568.88|17448.88|17580.62|17460.62|17568.85|17448.85|10
1628510850000|2021-08-09 12:07:30|17568.78|17448.78|17562.67|17442.67|17568.78|17448.78|17562.12|17442.12|10
1628510860000|2021-08-09 12:07:40|17562.59|17442.59|17562.74|17442.74|17564.18|17444.18|17562.48|17442.48|10
1628510870000|2021-08-09 12:07:50|17562.75|17442.75|17569.44|17449.44|17569.44|17449.44|17562.75|17442.75|10
1628510880000|2021-08-09 12:08:00|17569.89|17449.89|17570.83|17450.83|17570.83|17450.83|17569.89|17449.89|10
1628510890000|2021-08-09 12:08:10|17569.78|17449.78|17564.21|17444.21|17569.78|17449.78|17563.21|17443.21|10
1628510900000|2021-08-09 12:08:20|17564.09|17444.09|17565.66|17445.66|17565.66|17445.66|17563.71|17443.71|10
1628510910000|2021-08-09 12:08:30|17565.55|17445.55|17569.07|17449.07|17569.07|17449.07|17565.16|17445.16|10
1628510920000|2021-08-09 12:08:40|17570.49|17450.49|17576.48|17456.48|17577.15|17457.15|17570.49|17450.49|10
1628510930000|2021-08-09 12:08:50|17576.61|17456.61|17574.52|17454.52|17577.28|17457.28|17574.52|17454.52|10
1628510940000|2021-08-09 12:09:00|17575.04|17455.04|17563.39|17443.39|17575.04|17455.04|17563.25|17443.25|10
1628510950000|2021-08-09 12:09:10|17561.37|17441.37|17557.13|17437.13|17562.5|17442.5|17557.13|17437.13|10
1628510960000|2021-08-09 12:09:20|17559.75|17439.75|17560.1|17440.1|17560.1|17440.1|17557.7|17437.7|10
1628510970000|2021-08-09 12:09:30|17560.66|17440.66|17558.8|17438.8|17560.66|17440.66|17558.8|17438.8|10
1628510980000|2021-08-09 12:09:40|17559.65|17439.65|17553.22|17433.22|17559.65|17439.65|17553.22|17433.22|10
1628510990000|2021-08-09 12:09:50|17553.23|17433.23|17540.19|17420.19|17553.23|17433.23|17539.26|17419.26|10
1628511000000|2021-08-09 12:10:00|17536.69|17416.69|17539.12|17419.12|17539.96|17419.96|17536.69|17416.69|10
1628511010000|2021-08-09 12:10:10|17538.18|17418.18|17528.69|17408.69|17538.18|17418.18|17525.6|17405.6|10
1628511020000|2021-08-09 12:10:20|17527.17|17407.17|17522.09|17402.09|17529.61|17409.61|17522.09|17402.09|10
1628511030000|2021-08-09 12:10:30|17522.91|17402.91|17531.52|17411.52|17531.52|17411.52|17522.91|17402.91|10
1628511040000|2021-08-09 12:10:40|17531.62|17411.62|17536.32|17416.32|17537.92|17417.92|17531.62|17411.62|10
1628511050000|2021-08-09 12:10:50|17536.61|17416.61|17541.6|17421.6|17541.6|17421.6|17534.63|17414.63|10
1628511060000|2021-08-09 12:11:00|17541.83|17421.83|17551.61|17431.61|17551.61|17431.61|17541.83|17421.83|10
1628511070000|2021-08-09 12:11:10|17552.51|17432.51|17552.51|17432.51|17554.21|17434.21|17551.47|17431.47|10
1628511080000|2021-08-09 12:11:20|17554.3|17434.3|17556.14|17436.14|17556.28|17436.28|17553.55|17433.55|10
1628511090000|2021-08-09 12:11:30|17555.4|17435.4|17556.85|17436.85|17557.85|17437.85|17555.4|17435.4|10
1628511100000|2021-08-09 12:11:40|17556.14|17436.14|17555.86|17435.86|17556.14|17436.14|17554.7|17434.7|10
1628511110000|2021-08-09 12:11:50|17556.7|17436.7|17557.42|17437.42|17558.22|17438.22|17556.29|17436.29|10
1628511120000|2021-08-09 12:12:00|17557.48|17437.48|17560.91|17440.91|17560.91|17440.91|17557.48|17437.48|10
1628511130000|2021-08-09 12:12:10|17562.26|17442.26|17565.55|17445.55|17565.84|17445.84|17562.26|17442.26|10
1628511140000|2021-08-09 12:12:20|17565.46|17445.46|17567.32|17447.32|17567.84|17447.84|17565.33|17445.33|10
1628511150000|2021-08-09 12:12:30|17567.31|17447.31|17561.79|17441.79|17567.31|17447.31|17561.79|17441.79|10
1628511160000|2021-08-09 12:12:40|17561.77|17441.77|17565.76|17445.76|17565.76|17445.76|17561.2|17441.2|10
1628511170000|2021-08-09 12:12:50|17565.32|17445.32|17568|17448|17568.66|17448.66|17565.32|17445.32|10
1628511180000|2021-08-09 12:13:00|17567.94|17447.94|17568.51|17448.51|17569.21|17449.21|17566.62|17446.62|10
1628511190000|2021-08-09 12:13:10|17569.32|17449.32|17574.23|17454.23|17575.41|17455.41|17569.32|17449.32|10
1628511200000|2021-08-09 12:13:20|17574.28|17454.28|17574.92|17454.92|17574.92|17454.92|17574.28|17454.28|2
1628511600000|2021-08-09 12:20:00|17482.07|17362.07|17483.81|17363.81|17485.25|17365.25|17482.07|17362.07|7
1628511610000|2021-08-09 12:20:10|17484.45|17364.45|17488.03|17368.03|17488.82|17368.82|17484.45|17364.45|10
1628511620000|2021-08-09 12:20:20|17488.38|17368.38|17489.02|17369.02|17489.35|17369.35|17487.65|17367.65|10
1628511630000|2021-08-09 12:20:30|17492.01|17372.01|17506.19|17386.19|17506.19|17386.19|17491.95|17371.95|10
1628511640000|2021-08-09 12:20:40|17508.05|17388.05|17510.64|17390.64|17511.43|17391.43|17508.03|17388.03|10
1628511650000|2021-08-09 12:20:50|17511.14|17391.14|17514.34|17394.34|17514.57|17394.57|17511.14|17391.14|10
1628511660000|2021-08-09 12:21:00|17514.89|17394.89|17513.59|17393.59|17514.97|17394.97|17513.59|17393.59|10
1628511670000|2021-08-09 12:21:10|17513.16|17393.16|17516.3|17396.3|17516.3|17396.3|17513.13|17393.13|10
1628511680000|2021-08-09 12:21:20|17516.86|17396.86|17522.17|17402.17|17522.17|17402.17|17516.86|17396.86|10
1628511690000|2021-08-09 12:21:30|17520.94|17400.94|17525.64|17405.64|17525.64|17405.64|17520.94|17400.94|10
1628511700000|2021-08-09 12:21:40|17526.5|17406.5|17529.76|17409.76|17531|17411|17526.5|17406.5|10
1628511710000|2021-08-09 12:21:50|17529.91|17409.91|17529.49|17409.49|17529.92|17409.92|17528.74|17408.74|10
1628511720000|2021-08-09 12:22:00|17530.29|17410.29|17533.13|17413.13|17533.5|17413.5|17529.12|17409.12|9
1628511730000|2021-08-09 12:22:10|17533.27|17413.27|17531.82|17411.82|17533.27|17413.27|17531.82|17411.82|10
1628511740000|2021-08-09 12:22:20|17532.16|17412.16|17531.86|17411.86|17532.16|17412.16|17530.53|17410.53|10
1628511750000|2021-08-09 12:22:30|17532.05|17412.05|17532.87|17412.87|17533.06|17413.06|17532.05|17412.05|10
1628511760000|2021-08-09 12:22:40|17533.75|17413.75|17534.67|17414.67|17535.46|17415.46|17533.75|17413.75|10
1628511770000|2021-08-09 12:22:50|17534.59|17414.59|17538.66|17418.66|17538.66|17418.66|17534.59|17414.59|10
1628511780000|2021-08-09 12:23:00|17539.33|17419.33|17540.79|17420.79|17540.79|17420.79|17539.33|17419.33|10
1628511790000|2021-08-09 12:23:10|17541.15|17421.15|17539.32|17419.32|17542.16|17422.16|17539.32|17419.32|10
1628511800000|2021-08-09 12:23:20|17539.22|17419.22|17538.72|17418.72|17539.22|17419.22|17538.71|17418.71|9
1628511810000|2021-08-09 12:23:30|17538.87|17418.87|17536.78|17416.78|17539.08|17419.08|17536.72|17416.72|9
1628511820000|2021-08-09 12:23:40|17536.8|17416.8|17538.13|17418.13|17538.21|17418.21|17536.8|17416.8|10
1628511830000|2021-08-09 12:23:50|17540.27|17420.27|17539.43|17419.43|17540.65|17420.65|17539.43|17419.43|9
1628511840000|2021-08-09 12:24:00|17539.2|17419.2|17538.52|17418.52|17539.54|17419.54|17538.15|17418.15|10
1628511850000|2021-08-09 12:24:10|17538.86|17418.86|17536.55|17416.55|17541.2|17421.2|17536.55|17416.55|10
1628511860000|2021-08-09 12:24:20|17535.29|17415.29|17531.19|17411.19|17535.29|17415.29|17531.19|17411.19|9
1628511870000|2021-08-09 12:24:30|17528.46|17408.46|17526.4|17406.4|17529.41|17409.41|17526.2|17406.2|10
1628511880000|2021-08-09 12:24:40|17526.25|17406.25|17525.56|17405.56|17528.22|17408.22|17525.56|17405.56|10
1628511890000|2021-08-09 12:24:50|17525.66|17405.66|17521.24|17401.24|17526.57|17406.57|17521.24|17401.24|9
1628511900000|2021-08-09 12:25:00|17520.64|17400.64|17520.09|17400.09|17520.64|17400.64|17518.15|17398.15|9
1628511910000|2021-08-09 12:25:10|17520.11|17400.11|17525.58|17405.58|17525.58|17405.58|17519.11|17399.11|10
1628511920000|2021-08-09 12:25:20|17526.66|17406.66|17532.21|17412.21|17532.21|17412.21|17526.66|17406.66|10
1628511930000|2021-08-09 12:25:30|17532.31|17412.31|17538.08|17418.08|17538.44|17418.44|17532.31|17412.31|10
1628511940000|2021-08-09 12:25:40|17538.29|17418.29|17538.89|17418.89|17540.15|17420.15|17538.26|17418.26|10
1628511950000|2021-08-09 12:25:50|17538.72|17418.72|17539.66|17419.66|17539.66|17419.66|17537.3|17417.3|10
1628511960000|2021-08-09 12:26:00|17539.52|17419.52|17543.56|17423.56|17543.56|17423.56|17539.48|17419.48|10
1628511970000|2021-08-09 12:26:10|17543.95|17423.95|17545.54|17425.54|17545.54|17425.54|17542.42|17422.42|10
1628511980000|2021-08-09 12:26:20|17547.09|17427.09|17547.34|17427.34|17549.11|17429.11|17547.09|17427.09|10
1628511990000|2021-08-09 12:26:30|17548.61|17428.61|17549.33|17429.33|17550.04|17430.04|17548.61|17428.61|9
1628512000000|2021-08-09 12:26:40|17550.74|17430.74|17551.2|17431.2|17551.63|17431.63|17550.02|17430.02|10
1628512010000|2021-08-09 12:26:50|17553.33|17433.33|17561.54|17441.54|17561.92|17441.92|17553.33|17433.33|10
1628512020000|2021-08-09 12:27:00|17562.03|17442.03|17569.21|17449.21|17569.21|17449.21|17562.03|17442.03|10
1628512030000|2021-08-09 12:27:10|17570.75|17450.75|17577.45|17457.45|17578.12|17458.12|17570.75|17450.75|10
1628512040000|2021-08-09 12:27:20|17577.18|17457.18|17573.29|17453.29|17577.18|17457.18|17573.18|17453.18|10
1628512050000|2021-08-09 12:27:30|17573|17453|17569.53|17449.53|17573|17453|17569.53|17449.53|10
1628512060000|2021-08-09 12:27:40|17568.61|17448.61|17564.63|17444.63|17568.61|17448.61|17564.63|17444.63|10
1628512070000|2021-08-09 12:27:50|17565.75|17445.75|17564.04|17444.04|17566.18|17446.18|17564.04|17444.04|10
1628512080000|2021-08-09 12:28:00|17564.12|17444.12|17562.72|17442.72|17564.12|17444.12|17562.72|17442.72|10
1628512090000|2021-08-09 12:28:10|17561.17|17441.17|17561.94|17441.94|17562.39|17442.39|17561.17|17441.17|10
1628512100000|2021-08-09 12:28:20|17561.93|17441.93|17559.24|17439.24|17562.92|17442.92|17559.24|17439.24|10
1628512110000|2021-08-09 12:28:30|17559.11|17439.11|17557.11|17437.11|17559.7|17439.7|17557.11|17437.11|10
1628512120000|2021-08-09 12:28:40|17557.27|17437.27|17552.71|17432.71|17557.27|17437.27|17552.23|17432.23|10
1628512130000|2021-08-09 12:28:50|17552.3|17432.3|17549.61|17429.61|17552.87|17432.87|17549.61|17429.61|10
1628512140000|2021-08-09 12:29:00|17550.78|17430.78|17549.59|17429.59|17551.24|17431.24|17549.51|17429.51|10
1628512150000|2021-08-09 12:29:10|17549.39|17429.39|17549.93|17429.93|17550.5|17430.5|17549.36|17429.36|10
1628512160000|2021-08-09 12:29:20|17551.23|17431.23|17558.02|17438.02|17558.48|17438.48|17551.23|17431.23|10
1628512170000|2021-08-09 12:29:30|17558.58|17438.58|17557.29|17437.29|17558.58|17438.58|17556.39|17436.39|9
1628512180000|2021-08-09 12:29:40|17556.9|17436.9|17553.77|17433.77|17556.9|17436.9|17553.77|17433.77|8
1628512190000|2021-08-09 12:29:50|17553.5|17433.5|17553.47|17433.47|17554.85|17434.85|17553.44|17433.44|10
1628512200000|2021-08-09 12:30:00|17553.32|17433.32|17555.17|17435.17|17555.17|17435.17|17552.01|17432.01|10
1628512210000|2021-08-09 12:30:10|17553.89|17433.89|17550.37|17430.37|17553.89|17433.89|17550.3|17430.3|10
1628512220000|2021-08-09 12:30:20|17551.21|17431.21|17551.47|17431.47|17552.22|17432.22|17550.44|17430.44|10
1628512230000|2021-08-09 12:30:30|17552.69|17432.69|17555.12|17435.12|17555.12|17435.12|17552.52|17432.52|9
1628512240000|2021-08-09 12:30:40|17554.43|17434.43|17557.61|17437.61|17557.61|17437.61|17553.96|17433.96|9
1628512250000|2021-08-09 12:30:50|17557.93|17437.93|17557.62|17437.62|17558.4|17438.4|17556.35|17436.35|10
1628512260000|2021-08-09 12:31:00|17559.91|17439.91|17563.54|17443.54|17563.54|17443.54|17559.91|17439.91|10
1628512270000|2021-08-09 12:31:10|17564.08|17444.08|17570.14|17450.14|17570.14|17450.14|17563.99|17443.99|10
1628512280000|2021-08-09 12:31:20|17566.95|17446.95|17576.93|17456.93|17576.93|17456.93|17566.95|17446.95|10
1628512290000|2021-08-09 12:31:30|17577.28|17457.28|17582.69|17462.69|17583.18|17463.18|17577.28|17457.28|9
1628512300000|2021-08-09 12:31:40|17582.99|17462.99|17587.33|17467.33|17588.22|17468.22|17582.99|17462.99|10
1628512310000|2021-08-09 12:31:50|17587.19|17467.19|17588.3|17468.3|17589.11|17469.11|17585.65|17465.65|10
1628512320000|2021-08-09 12:32:00|17588.94|17468.94|17592.59|17472.59|17592.65|17472.65|17588.94|17468.94|10
1628512330000|2021-08-09 12:32:10|17592.6|17472.6|17588.09|17468.09|17592.6|17472.6|17588.09|17468.09|10
1628512340000|2021-08-09 12:32:20|17586.87|17466.87|17582.54|17462.54|17587.93|17467.93|17582.54|17462.54|10
1628512350000|2021-08-09 12:32:30|17583.67|17463.67|17582.66|17462.66|17583.88|17463.88|17582.66|17462.66|10
1628512360000|2021-08-09 12:32:40|17582.61|17462.61|17580.16|17460.16|17582.61|17462.61|17580.16|17460.16|10
1628512370000|2021-08-09 12:32:50|17580.07|17460.07|17576.84|17456.84|17580.23|17460.23|17576.7|17456.7|10
1628512380000|2021-08-09 12:33:00|17576.18|17456.18|17576.95|17456.95|17577.84|17457.84|17576.18|17456.18|10
1628512390000|2021-08-09 12:33:10|17576.91|17456.91|17572.18|17452.18|17577.14|17457.14|17572.18|17452.18|10
1628512400000|2021-08-09 12:33:20|17573.26|17453.26|17570.14|17450.14|17573.26|17453.26|17570.14|17450.14|10
1628512410000|2021-08-09 12:33:30|17570.23|17450.23|17563.83|17443.83|17570.23|17450.23|17563.83|17443.83|10
1628512420000|2021-08-09 12:33:40|17563.89|17443.89|17562.04|17442.04|17563.89|17443.89|17561.95|17441.95|9
1628512430000|2021-08-09 12:33:50|17562.11|17442.11|17557.91|17437.91|17562.11|17442.11|17557.91|17437.91|10
1628512440000|2021-08-09 12:34:00|17556.22|17436.22|17551.69|17431.69|17556.22|17436.22|17551.6|17431.6|10
1628512450000|2021-08-09 12:34:10|17550.27|17430.27|17547.92|17427.92|17550.27|17430.27|17547.92|17427.92|10
1628512460000|2021-08-09 12:34:20|17547.47|17427.47|17546.75|17426.75|17547.55|17427.55|17545.05|17425.05|10
1628512470000|2021-08-09 12:34:30|17546.9|17426.9|17545.08|17425.08|17549.33|17429.33|17545.08|17425.08|10
1628512480000|2021-08-09 12:34:40|17546.24|17426.24|17540.25|17420.25|17546.24|17426.24|17540.25|17420.25|10
1628512490000|2021-08-09 12:34:50|17539.68|17419.68|17539.76|17419.76|17541.13|17421.13|17539.19|17419.19|10
1628512500000|2021-08-09 12:35:00|17539.77|17419.77|17543.88|17423.88|17543.98|17423.98|17539.76|17419.76|10
1628512510000|2021-08-09 12:35:10|17544.31|17424.31|17547.14|17427.14|17547.78|17427.78|17544.31|17424.31|10
1628512520000|2021-08-09 12:35:20|17547.77|17427.77|17552.77|17432.77|17552.77|17432.77|17547.77|17427.77|10
1628512530000|2021-08-09 12:35:30|17552.97|17432.97|17558.21|17438.21|17558.21|17438.21|17552.97|17432.97|10
1628512540000|2021-08-09 12:35:40|17558.68|17438.68|17562.64|17442.64|17563.2|17443.2|17558.68|17438.68|9
1628512550000|2021-08-09 12:35:50|17562.22|17442.22|17562.31|17442.31|17563.86|17443.86|17562.08|17442.08|10
1628512560000|2021-08-09 12:36:00|17561.95|17441.95|17557.89|17437.89|17562.05|17442.05|17557.8|17437.8|9
1628512570000|2021-08-09 12:36:10|17557.43|17437.43|17553.25|17433.25|17557.43|17437.43|17553.25|17433.25|10
1628512580000|2021-08-09 12:36:20|17553.3|17433.3|17548.56|17428.56|17553.3|17433.3|17548.56|17428.56|10
1628512590000|2021-08-09 12:36:30|17548.57|17428.57|17548.87|17428.87|17548.87|17428.87|17547.76|17427.76|10
1628512600000|2021-08-09 12:36:40|17548.09|17428.09|17545.07|17425.07|17548.09|17428.09|17544.94|17424.94|10
1628512610000|2021-08-09 12:36:50|17544.78|17424.78|17546.12|17426.12|17546.24|17426.24|17543.47|17423.47|10
1628512620000|2021-08-09 12:37:00|17545.97|17425.97|17546.38|17426.38|17546.89|17426.89|17545.28|17425.28|10
1628512630000|2021-08-09 12:37:10|17547.02|17427.02|17547.98|17427.98|17547.98|17427.98|17546.62|17426.62|10
1628512640000|2021-08-09 12:37:20|17547.94|17427.94|17546.1|17426.1|17548.19|17428.19|17545.67|17425.67|9
1628512650000|2021-08-09 12:37:30|17545.95|17425.95|17545.34|17425.34|17546.49|17426.49|17544.94|17424.94|10
1628512660000|2021-08-09 12:37:40|17544.3|17424.3|17542.7|17422.7|17544.3|17424.3|17542.69|17422.69|10
1628512670000|2021-08-09 12:37:50|17544.07|17424.07|17544.17|17424.17|17544.24|17424.24|17543.82|17423.82|9
1628512680000|2021-08-09 12:38:00|17544.24|17424.24|17542.15|17422.15|17544.24|17424.24|17542.15|17422.15|10
1628512690000|2021-08-09 12:38:10|17541.92|17421.92|17543.08|17423.08|17543.13|17423.13|17541.85|17421.85|8
1628512700000|2021-08-09 12:38:20|17543.03|17423.03|17542.82|17422.82|17543.76|17423.76|17542.32|17422.32|9
1628512710000|2021-08-09 12:38:30|17543.41|17423.41|17543.54|17423.54|17543.57|17423.57|17542.4|17422.4|10
1628512720000|2021-08-09 12:38:40|17543.43|17423.43|17545.77|17425.77|17545.77|17425.77|17543.43|17423.43|10
1628512730000|2021-08-09 12:38:50|17545.88|17425.88|17545.27|17425.27|17546.78|17426.78|17545.27|17425.27|9
1628512740000|2021-08-09 12:39:00|17545.21|17425.21|17547.27|17427.27|17547.27|17427.27|17545.03|17425.03|10
1628512750000|2021-08-09 12:39:10|17548.7|17428.7|17547.92|17427.92|17548.7|17428.7|17547.92|17427.92|9
1628512760000|2021-08-09 12:39:20|17547.94|17427.94|17551.14|17431.14|17551.14|17431.14|17547.94|17427.94|10
1628512770000|2021-08-09 12:39:30|17551.15|17431.15|17549.75|17429.75|17552.18|17432.18|17549.49|17429.49|10
1628512780000|2021-08-09 12:39:40|17550.62|17430.62|17553.49|17433.49|17553.49|17433.49|17550.14|17430.14|10
1628512790000|2021-08-09 12:39:50|17554.39|17434.39|17552.76|17432.76|17554.5|17434.5|17552.74|17432.74|10
1628512800000|2021-08-09 12:40:00|17552.64|17432.64|17554.3|17434.3|17554.3|17434.3|17552.53|17432.53|10
1628512810000|2021-08-09 12:40:10|17555.21|17435.21|17555.67|17435.67|17557.09|17437.09|17555.21|17435.21|10
1628512820000|2021-08-09 12:40:20|17556.79|17436.79|17559.22|17439.22|17559.28|17439.28|17556.79|17436.79|10
1628512830000|2021-08-09 12:40:30|17559.23|17439.23|17559.55|17439.55|17559.87|17439.87|17557.96|17437.96|10
1628512840000|2021-08-09 12:40:40|17560.03|17440.03|17568.23|17448.23|17568.23|17448.23|17560.03|17440.03|10
1628512850000|2021-08-09 12:40:50|17568.53|17448.53|17568.32|17448.32|17569.28|17449.28|17568.32|17448.32|10
1628512860000|2021-08-09 12:41:00|17568.55|17448.55|17569.54|17449.54|17570|17450|17568.32|17448.32|10
1628512870000|2021-08-09 12:41:10|17569.48|17449.48|17575.56|17455.56|17575.56|17455.56|17568.37|17448.37|10
1628512880000|2021-08-09 12:41:20|17575.25|17455.25|17575.01|17455.01|17576.42|17456.42|17574.98|17454.98|10
1628512890000|2021-08-09 12:41:30|17575.19|17455.19|17569.37|17449.37|17575.35|17455.35|17569.37|17449.37|10
1628512900000|2021-08-09 12:41:40|17567.78|17447.78|17562.01|17442.01|17567.78|17447.78|17562.01|17442.01|10
1628512910000|2021-08-09 12:41:50|17559.81|17439.81|17553.61|17433.61|17559.81|17439.81|17553.61|17433.61|10
1628512920000|2021-08-09 12:42:00|17553.16|17433.16|17551.52|17431.52|17554.76|17434.76|17551.52|17431.52|10
1628512930000|2021-08-09 12:42:10|17549.51|17429.51|17547.67|17427.67|17549.51|17429.51|17547.66|17427.66|9
1628512940000|2021-08-09 12:42:20|17548.64|17428.64|17554.46|17434.46|17554.46|17434.46|17548.64|17428.64|10
1628512950000|2021-08-09 12:42:30|17554.75|17434.75|17556.48|17436.48|17556.6|17436.6|17554.04|17434.04|10
1628512960000|2021-08-09 12:42:40|17556.54|17436.54|17557.28|17437.28|17558.13|17438.13|17556.17|17436.17|10
1628512970000|2021-08-09 12:42:50|17557.14|17437.14|17557.88|17437.88|17557.88|17437.88|17555.8|17435.8|10
1628512980000|2021-08-09 12:43:00|17557.74|17437.74|17556.05|17436.05|17557.74|17437.74|17555.97|17435.97|9
1628512990000|2021-08-09 12:43:10|17556.17|17436.17|17559.17|17439.17|17559.17|17439.17|17555.02|17435.02|10
1628513000000|2021-08-09 12:43:20|17557.88|17437.88|17564.28|17444.28|17564.28|17444.28|17557.74|17437.74|10
1628513010000|2021-08-09 12:43:30|17565.46|17445.46|17567.8|17447.8|17568.04|17448.04|17565.46|17445.46|10
1628513020000|2021-08-09 12:43:40|17567.52|17447.52|17567.36|17447.36|17567.52|17447.52|17565.69|17445.69|10
1628513030000|2021-08-09 12:43:50|17567.22|17447.22|17564.38|17444.38|17567.22|17447.22|17564.38|17444.38|9
1628513040000|2021-08-09 12:44:00|17563.59|17443.59|17551.82|17431.82|17563.59|17443.59|17551.82|17431.82|10
1628513050000|2021-08-09 12:44:10|17551.77|17431.77|17544.91|17424.91|17551.77|17431.77|17544.91|17424.91|10
1628513060000|2021-08-09 12:44:20|17544.19|17424.19|17544.62|17424.62|17544.71|17424.71|17543.91|17423.91|10
1628513070000|2021-08-09 12:44:30|17543.39|17423.39|17540.2|17420.2|17543.39|17423.39|17540.02|17420.02|10
1628513080000|2021-08-09 12:44:40|17540.32|17420.32|17541.06|17421.06|17541.18|17421.18|17539.95|17419.95|10
1628513090000|2021-08-09 12:44:50|17541.07|17421.07|17543.07|17423.07|17543.07|17423.07|17540.68|17420.68|10
1628513100000|2021-08-09 12:45:00|17541.99|17421.99|17544.79|17424.79|17544.79|17424.79|17541.44|17421.44|10
1628513110000|2021-08-09 12:45:10|17544.55|17424.55|17549.57|17429.57|17549.57|17429.57|17544.55|17424.55|10
1628513120000|2021-08-09 12:45:20|17549.84|17429.84|17553.15|17433.15|17553.41|17433.41|17549.84|17429.84|10
1628513130000|2021-08-09 12:45:30|17553.32|17433.32|17556.85|17436.85|17556.85|17436.85|17553.32|17433.32|10
1628513140000|2021-08-09 12:45:40|17556.78|17436.78|17558.34|17438.34|17558.71|17438.71|17555.42|17435.42|10
1628513150000|2021-08-09 12:45:50|17558.74|17438.74|17559.66|17439.66|17559.84|17439.84|17558.74|17438.74|10
1628513160000|2021-08-09 12:46:00|17559.4|17439.4|17558.6|17438.6|17559.72|17439.72|17558.6|17438.6|10
1628513170000|2021-08-09 12:46:10|17557.96|17437.96|17555.96|17435.96|17558.19|17438.19|17555.74|17435.74|10
1628513180000|2021-08-09 12:46:20|17556.28|17436.28|17553.02|17433.02|17556.28|17436.28|17553.02|17433.02|10
1628513190000|2021-08-09 12:46:30|17553.18|17433.18|17552.55|17432.55|17553.18|17433.18|17551.52|17431.52|10
1628513200000|2021-08-09 12:46:40|17552.56|17432.56|17554.92|17434.92|17554.92|17434.92|17551.96|17431.96|10
1628513210000|2021-08-09 12:46:50|17555.36|17435.36|17559.34|17439.34|17559.41|17439.41|17555.36|17435.36|10
1628513220000|2021-08-09 12:47:00|17559.32|17439.32|17563.79|17443.79|17563.9|17443.9|17558.64|17438.64|9
1628513230000|2021-08-09 12:47:10|17563.68|17443.68|17565.62|17445.62|17565.62|17445.62|17563.59|17443.59|10
1628513240000|2021-08-09 12:47:20|17566.27|17446.27|17572.77|17452.77|17573.93|17453.93|17566.27|17446.27|10
1628513250000|2021-08-09 12:47:30|17572.84|17452.84|17571.96|17451.96|17574.26|17454.26|17571.7|17451.7|10
1628513260000|2021-08-09 12:47:40|17571.91|17451.91|17567.23|17447.23|17571.91|17451.91|17567.23|17447.23|10
1628513270000|2021-08-09 12:47:50|17567.42|17447.42|17568.8|17448.8|17569.05|17449.05|17565.13|17445.13|10
1628513280000|2021-08-09 12:48:00|17569.11|17449.11|17571.28|17451.28|17571.82|17451.82|17568.53|17448.53|10
1628513290000|2021-08-09 12:48:10|17571.13|17451.13|17572.47|17452.47|17573.17|17453.17|17571.13|17451.13|10
1628513300000|2021-08-09 12:48:20|17573.02|17453.02|17576.65|17456.65|17576.65|17456.65|17573.02|17453.02|10
1628513310000|2021-08-09 12:48:30|17576.47|17456.47|17575.23|17455.23|17576.52|17456.52|17575.23|17455.23|10
1628513320000|2021-08-09 12:48:40|17576.11|17456.11|17576.22|17456.22|17576.35|17456.35|17574.52|17454.52|10
1628513330000|2021-08-09 12:48:50|17576.37|17456.37|17576.56|17456.56|17576.75|17456.75|17575.08|17455.08|10
1628513340000|2021-08-09 12:49:00|17576.11|17456.11|17575.12|17455.12|17576.11|17456.11|17574.67|17454.67|9
1628513350000|2021-08-09 12:49:10|17574.36|17454.36|17572.55|17452.55|17574.54|17454.54|17572.55|17452.55|9
1628513360000|2021-08-09 12:49:20|17573.05|17453.05|17569.21|17449.21|17574.47|17454.47|17569.21|17449.21|10
1628513370000|2021-08-09 12:49:30|17568.57|17448.57|17563.79|17443.79|17568.57|17448.57|17563.79|17443.79|9
1628513380000|2021-08-09 12:49:40|17564.39|17444.39|17562.92|17442.92|17564.45|17444.45|17562.92|17442.92|9
1628513390000|2021-08-09 12:49:50|17561.73|17441.73|17560.73|17440.73|17563.22|17443.22|17560.73|17440.73|9
1628513400000|2021-08-09 12:50:00|17560.77|17440.77|17560.12|17440.12|17560.86|17440.86|17559.91|17439.91|10
1628513410000|2021-08-09 12:50:10|17560.21|17440.21|17559.52|17439.52|17561.95|17441.95|17559.52|17439.52|10
1628513420000|2021-08-09 12:50:20|17558.48|17438.48|17555.22|17435.22|17558.48|17438.48|17555.22|17435.22|10
1628513430000|2021-08-09 12:50:30|17555.17|17435.17|17554.6|17434.6|17555.24|17435.24|17554.49|17434.49|10
1628513440000|2021-08-09 12:50:40|17554.19|17434.19|17553.12|17433.12|17555.29|17435.29|17553.12|17433.12|10
1628513450000|2021-08-09 12:50:50|17553.48|17433.48|17552.07|17432.07|17553.62|17433.62|17552.07|17432.07|10
1628513460000|2021-08-09 12:51:00|17551.66|17431.66|17551.77|17431.77|17551.77|17431.77|17551.31|17431.31|10
1628513470000|2021-08-09 12:51:10|17552.66|17432.66|17553.27|17433.27|17553.27|17433.27|17551.06|17431.06|9
1628513480000|2021-08-09 12:51:20|17554.66|17434.66|17553.29|17433.29|17555.33|17435.33|17552.8|17432.8|10
1628513490000|2021-08-09 12:51:30|17553.05|17433.05|17549.79|17429.79|17553.05|17433.05|17549.79|17429.79|10
1628513500000|2021-08-09 12:51:40|17549.65|17429.65|17549.19|17429.19|17550|17430|17548.69|17428.69|10
1628513510000|2021-08-09 12:51:50|17549.38|17429.38|17550.15|17430.15|17550.51|17430.51|17549.01|17429.01|9
1628513520000|2021-08-09 12:52:00|17550.68|17430.68|17553.98|17433.98|17553.98|17433.98|17549.42|17429.42|9
1628513530000|2021-08-09 12:52:10|17554.3|17434.3|17552.88|17432.88|17554.39|17434.39|17552.25|17432.25|10
1628513540000|2021-08-09 12:52:20|17551.11|17431.11|17551.72|17431.72|17552.53|17432.53|17551.11|17431.11|10
1628513550000|2021-08-09 12:52:30|17551.37|17431.37|17551.48|17431.48|17551.52|17431.52|17549.72|17429.72|10
1628513560000|2021-08-09 12:52:40|17551.33|17431.33|17549.55|17429.55|17551.55|17431.55|17549.55|17429.55|9
1628513570000|2021-08-09 12:52:50|17549.73|17429.73|17551.68|17431.68|17551.68|17431.68|17549.73|17429.73|10
1628513580000|2021-08-09 12:53:00|17551.7|17431.7|17551.13|17431.13|17552.4|17432.4|17551.13|17431.13|9
1628513590000|2021-08-09 12:53:10|17551.29|17431.29|17554.11|17434.11|17554.13|17434.13|17551.29|17431.29|10
1628513600000|2021-08-09 12:53:20|17554.65|17434.65|17555.87|17435.87|17555.87|17435.87|17554.61|17434.61|10
1628513610000|2021-08-09 12:53:30|17555.86|17435.86|17557.69|17437.69|17557.69|17437.69|17555.83|17435.83|10
1628513620000|2021-08-09 12:53:40|17557.12|17437.12|17555.86|17435.86|17557.12|17437.12|17555.76|17435.76|8
1628513630000|2021-08-09 12:53:50|17557.2|17437.2|17556.28|17436.28|17557.56|17437.56|17556.28|17436.28|10
1628513640000|2021-08-09 12:54:00|17555.43|17435.43|17555.01|17435.01|17555.43|17435.43|17553.4|17433.4|10
1628513650000|2021-08-09 12:54:10|17554.63|17434.63|17551.94|17431.94|17554.63|17434.63|17551.94|17431.94|9
1628513660000|2021-08-09 12:54:20|17552.08|17432.08|17552.2|17432.2|17552.53|17432.53|17551.22|17431.22|9
1628513670000|2021-08-09 12:54:30|17552.21|17432.21|17552.11|17432.11|17552.82|17432.82|17552.11|17432.11|8
1628513680000|2021-08-09 12:54:40|17552.05|17432.05|17551.24|17431.24|17552.06|17432.06|17551.24|17431.24|10
1628513690000|2021-08-09 12:54:50|17551.19|17431.19|17545.84|17425.84|17551.19|17431.19|17545.46|17425.46|10
1628513700000|2021-08-09 12:55:00|17544|17424|17541.92|17421.92|17544|17424|17541.26|17421.26|10
1628513710000|2021-08-09 12:55:10|17542.02|17422.02|17542.62|17422.62|17543.1|17423.1|17541.97|17421.97|10
1628513720000|2021-08-09 12:55:20|17542.51|17422.51|17541.41|17421.41|17542.51|17422.51|17540.33|17420.33|10
1628513730000|2021-08-09 12:55:30|17540.34|17420.34|17539.96|17419.96|17540.34|17420.34|17539.49|17419.49|9
1628513740000|2021-08-09 12:55:40|17539.49|17419.49|17541.12|17421.12|17541.12|17421.12|17539.37|17419.37|10
1628513750000|2021-08-09 12:55:50|17541.18|17421.18|17544.19|17424.19|17544.19|17424.19|17541.18|17421.18|10
1628513760000|2021-08-09 12:56:00|17543.12|17423.12|17546.38|17426.38|17546.63|17426.63|17543.12|17423.12|10
1628513770000|2021-08-09 12:56:10|17546.41|17426.41|17548.87|17428.87|17548.87|17428.87|17546.41|17426.41|10
1628513780000|2021-08-09 12:56:20|17549.53|17429.53|17554.27|17434.27|17554.27|17434.27|17549.53|17429.53|10
1628513790000|2021-08-09 12:56:30|17553.83|17433.83|17557.63|17437.63|17557.63|17437.63|17553.83|17433.83|10
1628513800000|2021-08-09 12:56:40|17557.37|17437.37|17557.65|17437.65|17557.65|17437.65|17556.15|17436.15|10
1628513810000|2021-08-09 12:56:50|17557.29|17437.29|17557.03|17437.03|17557.99|17437.99|17556.51|17436.51|10
1628513820000|2021-08-09 12:57:00|17555.34|17435.34|17556.59|17436.59|17557.57|17437.57|17555.34|17435.34|10
1628513830000|2021-08-09 12:57:10|17556.23|17436.23|17560.36|17440.36|17560.36|17440.36|17555.98|17435.98|10
1628513840000|2021-08-09 12:57:20|17561.38|17441.38|17566.5|17446.5|17566.5|17446.5|17561.38|17441.38|10
1628513850000|2021-08-09 12:57:30|17566.66|17446.66|17566.51|17446.51|17567.57|17447.57|17566.51|17446.51|10
1628513860000|2021-08-09 12:57:40|17566.58|17446.58|17564.11|17444.11|17566.58|17446.58|17562.77|17442.77|10
1628513870000|2021-08-09 12:57:50|17564.26|17444.26|17563.26|17443.26|17564.26|17444.26|17563.02|17443.02|10
1628513880000|2021-08-09 12:58:00|17563.31|17443.31|17565.25|17445.25|17565.34|17445.34|17563.16|17443.16|9
1628513890000|2021-08-09 12:58:10|17564.11|17444.11|17565.47|17445.47|17565.47|17445.47|17563.63|17443.63|10
1628513900000|2021-08-09 12:58:20|17565.58|17445.58|17563.51|17443.51|17565.67|17445.67|17563.51|17443.51|10
1628513910000|2021-08-09 12:58:30|17563.16|17443.16|17560.15|17440.15|17563.16|17443.16|17559.91|17439.91|9
1628513920000|2021-08-09 12:58:40|17560.19|17440.19|17562.17|17442.17|17562.17|17442.17|17559.8|17439.8|10
1628513930000|2021-08-09 12:58:50|17562.1|17442.1|17563.11|17443.11|17563.11|17443.11|17561.24|17441.24|10
1628513940000|2021-08-09 12:59:00|17563.41|17443.41|17565.85|17445.85|17566.02|17446.02|17563.41|17443.41|10
1628513950000|2021-08-09 12:59:10|17564.32|17444.32|17567.83|17447.83|17567.83|17447.83|17564.32|17444.32|10
1628513960000|2021-08-09 12:59:20|17567.61|17447.61|17569.69|17449.69|17569.69|17449.69|17566.5|17446.5|10
1628513970000|2021-08-09 12:59:30|17569.83|17449.83|17572.75|17452.75|17572.75|17452.75|17569.83|17449.83|10
1628513980000|2021-08-09 12:59:40|17574.36|17454.36|17576.96|17456.96|17576.96|17456.96|17574.36|17454.36|10
1628513990000|2021-08-09 12:59:50|17577.76|17457.76|17581.22|17461.22|17581.22|17461.22|17577.32|17457.32|10
1628514000000|2021-08-09 13:00:00|17580.91|17460.91|17582.85|17462.85|17583.03|17463.03|17580.91|17460.91|10
1628514010000|2021-08-09 13:00:10|17585.95|17465.95|17590.97|17470.97|17590.97|17470.97|17585.92|17465.92|10
1628514020000|2021-08-09 13:00:20|17591.93|17471.93|17607.69|17487.69|17607.69|17487.69|17591.93|17471.93|10
1628514030000|2021-08-09 13:00:30|17607.93|17487.93|17614.06|17494.06|17614.06|17494.06|17607.93|17487.93|10
1628514040000|2021-08-09 13:00:40|17614.9|17494.9|17625.36|17505.36|17625.36|17505.36|17614.9|17494.9|10
1628514050000|2021-08-09 13:00:50|17625.48|17505.48|17631.98|17511.98|17631.98|17511.98|17625.48|17505.48|10
1628514060000|2021-08-09 13:01:00|17632.97|17512.97|17643.43|17523.43|17643.43|17523.43|17632.97|17512.97|10
1628514070000|2021-08-09 13:01:10|17644.61|17524.61|17655.82|17535.82|17655.82|17535.82|17644.61|17524.61|10
1628514080000|2021-08-09 13:01:20|17656.52|17536.52|17657.73|17537.73|17658.48|17538.48|17655.86|17535.86|10
1628514090000|2021-08-09 13:01:30|17657.91|17537.91|17653.05|17533.05|17659.25|17539.25|17653.05|17533.05|10
1628514100000|2021-08-09 13:01:40|17652.54|17532.54|17647.95|17527.95|17652.54|17532.54|17647.41|17527.41|10
1628514110000|2021-08-09 13:01:50|17648.21|17528.21|17644.88|17524.88|17648.21|17528.21|17644.88|17524.88|10
1628514120000|2021-08-09 13:02:00|17644.55|17524.55|17637.52|17517.52|17644.55|17524.55|17636.76|17516.76|10
1628514130000|2021-08-09 13:02:10|17637.12|17517.12|17641.56|17521.56|17641.56|17521.56|17637.12|17517.12|10
1628514140000|2021-08-09 13:02:20|17639.77|17519.77|17643.67|17523.67|17643.67|17523.67|17639.77|17519.77|10
1628514150000|2021-08-09 13:02:30|17643.72|17523.72|17650.58|17530.58|17651.4|17531.4|17643.72|17523.72|10
1628514160000|2021-08-09 13:02:40|17650.48|17530.48|17649.1|17529.1|17651.19|17531.19|17649.1|17529.1|10
1628514170000|2021-08-09 13:02:50|17649.21|17529.21|17643.22|17523.22|17649.26|17529.26|17643.22|17523.22|10
1628514180000|2021-08-09 13:03:00|17641.41|17521.41|17634.56|17514.56|17641.41|17521.41|17633.47|17513.47|10
1628514190000|2021-08-09 13:03:10|17632.95|17512.95|17635.07|17515.07|17635.07|17515.07|17632.34|17512.34|10
1628514200000|2021-08-09 13:03:20|17636.29|17516.29|17638.82|17518.82|17638.82|17518.82|17634.61|17514.61|10
1628514210000|2021-08-09 13:03:30|17639.59|17519.59|17641.6|17521.6|17641.6|17521.6|17639.59|17519.59|10
1628514220000|2021-08-09 13:03:40|17641.4|17521.4|17645.48|17525.48|17645.48|17525.48|17641.4|17521.4|10
1628514230000|2021-08-09 13:03:50|17645.86|17525.86|17644.11|17524.11|17646.32|17526.32|17644.11|17524.11|10
1628514240000|2021-08-09 13:04:00|17643.86|17523.86|17641.2|17521.2|17643.86|17523.86|17641.2|17521.2|10
1628514250000|2021-08-09 13:04:10|17640.81|17520.81|17637.16|17517.16|17640.81|17520.81|17637.16|17517.16|10
1628514260000|2021-08-09 13:04:20|17634.69|17514.69|17631.28|17511.28|17634.92|17514.92|17630.88|17510.88|10
1628514270000|2021-08-09 13:04:30|17631.52|17511.52|17623.53|17503.53|17631.89|17511.89|17623.53|17503.53|10
1628514280000|2021-08-09 13:04:40|17623.11|17503.11|17621.82|17501.82|17623.11|17503.11|17619.91|17499.91|10
1628514290000|2021-08-09 13:04:50|17620.45|17500.45|17616.87|17496.87|17620.45|17500.45|17616.87|17496.87|9
1628514300000|2021-08-09 13:05:00|17616.03|17496.03|17609.92|17489.92|17616.03|17496.03|17609.92|17489.92|10
1628514310000|2021-08-09 13:05:10|17608.08|17488.08|17591.21|17471.21|17608.08|17488.08|17591.21|17471.21|10
1628514320000|2021-08-09 13:05:20|17591.67|17471.67|17593.8|17473.8|17594.22|17474.22|17591.2|17471.2|10
1628514330000|2021-08-09 13:05:30|17594.76|17474.76|17595.46|17475.46|17596.24|17476.24|17594.08|17474.08|10
1628514340000|2021-08-09 13:05:40|17596.6|17476.6|17592.46|17472.46|17596.6|17476.6|17592.46|17472.46|10
1628514350000|2021-08-09 13:05:50|17591.7|17471.7|17588.34|17468.34|17591.7|17471.7|17588.34|17468.34|10
1628514360000|2021-08-09 13:06:00|17588.26|17468.26|17585.06|17465.06|17588.26|17468.26|17585.06|17465.06|10
1628514370000|2021-08-09 13:06:10|17584.22|17464.22|17581.64|17461.64|17584.22|17464.22|17581.64|17461.64|10
1628514380000|2021-08-09 13:06:20|17580.72|17460.72|17576.51|17456.51|17581.07|17461.07|17576.51|17456.51|10
1628514390000|2021-08-09 13:06:30|17575.64|17455.64|17567.37|17447.37|17575.64|17455.64|17567.37|17447.37|10
1628514400000|2021-08-09 13:06:40|17565.82|17445.82|17566.11|17446.11|17566.21|17446.21|17564.33|17444.33|10
1628514410000|2021-08-09 13:06:50|17565.2|17445.2|17559.15|17439.15|17565.2|17445.2|17559.15|17439.15|10
1628514420000|2021-08-09 13:07:00|17559.26|17439.26|17560.51|17440.51|17560.76|17440.76|17559.26|17439.26|10
1628514430000|2021-08-09 13:07:10|17560.64|17440.64|17558.89|17438.89|17560.79|17440.79|17558.86|17438.86|10
1628514440000|2021-08-09 13:07:20|17559.08|17439.08|17561.84|17441.84|17561.84|17441.84|17559.08|17439.08|10
1628514450000|2021-08-09 13:07:30|17562.06|17442.06|17563.89|17443.89|17564.85|17444.85|17562.06|17442.06|10
1628514460000|2021-08-09 13:07:40|17564.33|17444.33|17563.92|17443.92|17564.54|17444.54|17562.27|17442.27|10
1628514470000|2021-08-09 13:07:50|17563.1|17443.1|17555.24|17435.24|17563.1|17443.1|17555.24|17435.24|10
1628514480000|2021-08-09 13:08:00|17554.7|17434.7|17551.34|17431.34|17554.7|17434.7|17551.34|17431.34|10
1628514490000|2021-08-09 13:08:10|17551.1|17431.1|17545.91|17425.91|17551.1|17431.1|17545.91|17425.91|10
1628514500000|2021-08-09 13:08:20|17545.1|17425.1|17544.61|17424.61|17545.1|17425.1|17543.07|17423.07|10
1628514510000|2021-08-09 13:08:30|17543.9|17423.9|17544.05|17424.05|17544.72|17424.72|17543.54|17423.54|10
1628514520000|2021-08-09 13:08:40|17544.29|17424.29|17545.77|17425.77|17545.91|17425.91|17544.29|17424.29|10
1628514530000|2021-08-09 13:08:50|17545.65|17425.65|17544.42|17424.42|17545.65|17425.65|17543.82|17423.82|10
1628514540000|2021-08-09 13:09:00|17544.86|17424.86|17549.99|17429.99|17550.62|17430.62|17544.86|17424.86|9
1628514550000|2021-08-09 13:09:10|17550.38|17430.38|17557.94|17437.94|17557.94|17437.94|17550.38|17430.38|10
1628514560000|2021-08-09 13:09:20|17557.56|17437.56|17558.73|17438.73|17559.86|17439.86|17556.34|17436.34|10
1628514570000|2021-08-09 13:09:30|17558.99|17438.99|17558.23|17438.23|17559.28|17439.28|17558.23|17438.23|10
1628514580000|2021-08-09 13:09:40|17557.36|17437.36|17551.55|17431.55|17557.36|17437.36|17551.05|17431.05|10
1628514590000|2021-08-09 13:09:50|17549.2|17429.2|17547.24|17427.24|17549.2|17429.2|17546.5|17426.5|10
1628514600000|2021-08-09 13:10:00|17547.89|17427.89|17547.68|17427.68|17547.89|17427.89|17546.53|17426.53|9
1628514610000|2021-08-09 13:10:10|17548|17428|17546.56|17426.56|17548|17428|17546.51|17426.51|9
1628514620000|2021-08-09 13:10:20|17546.47|17426.47|17545.72|17425.72|17547.48|17427.48|17544.77|17424.77|9
1628514630000|2021-08-09 13:10:30|17546.1|17426.1|17544.84|17424.84|17546.36|17426.36|17544.67|17424.67|10
1628514640000|2021-08-09 13:10:40|17545.12|17425.12|17541.27|17421.27|17545.33|17425.33|17541.11|17421.11|10
1628514650000|2021-08-09 13:10:50|17540.94|17420.94|17539.95|17419.95|17540.94|17420.94|17539.34|17419.34|10
1628514660000|2021-08-09 13:11:00|17539.88|17419.88|17542.08|17422.08|17542.08|17422.08|17538.71|17418.71|10
1628514670000|2021-08-09 13:11:10|17542.86|17422.86|17548.41|17428.41|17548.41|17428.41|17542.86|17422.86|10
1628514680000|2021-08-09 13:11:20|17548.42|17428.42|17548.79|17428.79|17549.83|17429.83|17548.42|17428.42|10
1628514690000|2021-08-09 13:11:30|17548.7|17428.7|17549.14|17429.14|17549.14|17429.14|17547.99|17427.99|10
1628514700000|2021-08-09 13:11:40|17549.28|17429.28|17553.39|17433.39|17553.39|17433.39|17549.28|17429.28|10
1628514710000|2021-08-09 13:11:50|17554.9|17434.9|17557.43|17437.43|17557.43|17437.43|17553.56|17433.56|10
1628514720000|2021-08-09 13:12:00|17557.64|17437.64|17555.42|17435.42|17557.64|17437.64|17553.84|17433.84|9
1628514730000|2021-08-09 13:12:10|17555.25|17435.25|17556.75|17436.75|17556.75|17436.75|17554.25|17434.25|10
1628514740000|2021-08-09 13:12:20|17556.54|17436.54|17557.38|17437.38|17557.38|17437.38|17556.54|17436.54|9
1628514750000|2021-08-09 13:12:30|17558.3|17438.3|17560.38|17440.38|17560.67|17440.67|17558.3|17438.3|10
1628514760000|2021-08-09 13:12:40|17560.35|17440.35|17558.15|17438.15|17560.35|17440.35|17557.66|17437.66|10
1628514770000|2021-08-09 13:12:50|17557.49|17437.49|17558.48|17438.48|17558.48|17438.48|17556.58|17436.58|10
1628514780000|2021-08-09 13:13:00|17558.97|17438.97|17561.25|17441.25|17561.25|17441.25|17558.49|17438.49|10
1628514790000|2021-08-09 13:13:10|17561.3|17441.3|17564.07|17444.07|17564.53|17444.53|17561.3|17441.3|10
1628514800000|2021-08-09 13:13:20|17565.97|17445.97|17578.77|17458.77|17579.67|17459.67|17565.97|17445.97|10
1628514810000|2021-08-09 13:13:30|17579.23|17459.23|17579.27|17459.27|17581.96|17461.96|17577.4|17457.4|9
1628514820000|2021-08-09 13:13:40|17579.15|17459.15|17583.29|17463.29|17583.45|17463.45|17579.15|17459.15|10
1628514830000|2021-08-09 13:13:50|17583.78|17463.78|17585.13|17465.13|17585.13|17465.13|17582.09|17462.09|10
1628514840000|2021-08-09 13:14:00|17584.99|17464.99|17585.12|17465.12|17585.4|17465.4|17584.81|17464.81|10
1628514850000|2021-08-09 13:14:10|17586.33|17466.33|17588.21|17468.21|17588.24|17468.24|17586.33|17466.33|10
1628514860000|2021-08-09 13:14:20|17588.3|17468.3|17591.78|17471.78|17591.78|17471.78|17588.3|17468.3|10
1628514870000|2021-08-09 13:14:30|17590.92|17470.92|17590.56|17470.56|17591.66|17471.66|17590.44|17470.44|10
1628514880000|2021-08-09 13:14:40|17590.3|17470.3|17581.98|17461.98|17590.3|17470.3|17581.98|17461.98|10
1628514890000|2021-08-09 13:14:50|17580.55|17460.55|17577.62|17457.62|17580.55|17460.55|17576.77|17456.77|9
1628514900000|2021-08-09 13:15:00|17578.32|17458.32|17579.96|17459.96|17580.84|17460.84|17578.32|17458.32|10
1628514910000|2021-08-09 13:15:10|17579.51|17459.51|17573.76|17453.76|17579.51|17459.51|17573.34|17453.34|10
1628514920000|2021-08-09 13:15:20|17572.07|17452.07|17573.43|17453.43|17573.43|17453.43|17572.05|17452.05|10
1628514930000|2021-08-09 13:15:30|17573.88|17453.88|17575.76|17455.76|17575.76|17455.76|17573.31|17453.31|10
1628514940000|2021-08-09 13:15:40|17575.26|17455.26|17571.78|17451.78|17575.87|17455.87|17571.44|17451.44|10
1628514950000|2021-08-09 13:15:50|17571.73|17451.73|17564.17|17444.17|17571.73|17451.73|17564.17|17444.17|10
1628514960000|2021-08-09 13:16:00|17564.26|17444.26|17564.08|17444.08|17564.26|17444.26|17563.01|17443.01|10
1628514970000|2021-08-09 13:16:10|17564.11|17444.11|17564.71|17444.71|17565.43|17445.43|17564.11|17444.11|9
1628514980000|2021-08-09 13:16:20|17564.85|17444.85|17561.35|17441.35|17564.85|17444.85|17561.14|17441.14|10
1628514990000|2021-08-09 13:16:30|17560.44|17440.44|17556.69|17436.69|17560.44|17440.44|17556.69|17436.69|10
1628515000000|2021-08-09 13:16:40|17556.32|17436.32|17556.02|17436.02|17556.32|17436.32|17555.62|17435.62|10
1628515010000|2021-08-09 13:16:50|17556.34|17436.34|17558.68|17438.68|17558.68|17438.68|17556.34|17436.34|10
1628515020000|2021-08-09 13:17:00|17559.16|17439.16|17560.74|17440.74|17562.1|17442.1|17559.16|17439.16|10
1628515030000|2021-08-09 13:17:10|17561.19|17441.19|17561.44|17441.44|17561.44|17441.44|17559.42|17439.42|10
1628515040000|2021-08-09 13:17:20|17563.08|17443.08|17564.17|17444.17|17565.88|17445.88|17563.08|17443.08|10
1628515050000|2021-08-09 13:17:30|17563.78|17443.78|17561.93|17441.93|17564.1|17444.1|17561.93|17441.93|10
1628515060000|2021-08-09 13:17:40|17560.1|17440.1|17559.52|17439.52|17560.95|17440.95|17559.52|17439.52|10
1628515070000|2021-08-09 13:17:50|17559.54|17439.54|17557|17437|17559.54|17439.54|17556.91|17436.91|9
1628515080000|2021-08-09 13:18:00|17556.95|17436.95|17554.63|17434.63|17557.34|17437.34|17554.57|17434.57|10
1628515090000|2021-08-09 13:18:10|17554.28|17434.28|17553.19|17433.19|17554.63|17434.63|17552.92|17432.92|10
1628515100000|2021-08-09 13:18:20|17553.53|17433.53|17553.98|17433.98|17554.63|17434.63|17553.53|17433.53|10
1628515110000|2021-08-09 13:18:30|17554.09|17434.09|17553.08|17433.08|17554.09|17434.09|17552.15|17432.15|10
1628515120000|2021-08-09 13:18:40|17553.23|17433.23|17552.29|17432.29|17554.59|17434.59|17552.29|17432.29|10
1628515130000|2021-08-09 13:18:50|17552.33|17432.33|17553.38|17433.38|17553.38|17433.38|17551.7|17431.7|10
1628515140000|2021-08-09 13:19:00|17552.7|17432.7|17556.66|17436.66|17556.66|17436.66|17552.7|17432.7|10
1628515150000|2021-08-09 13:19:10|17558.47|17438.47|17557.46|17437.46|17559.27|17439.27|17557.22|17437.22|9
1628515160000|2021-08-09 13:19:20|17557.3|17437.3|17553.67|17433.67|17557.84|17437.84|17553.55|17433.55|10
1628515170000|2021-08-09 13:19:30|17553.81|17433.81|17552.29|17432.29|17553.81|17433.81|17552.26|17432.26|9
1628515180000|2021-08-09 13:19:40|17552.39|17432.39|17553.87|17433.87|17555.92|17435.92|17552.39|17432.39|10
1628515190000|2021-08-09 13:19:50|17554.11|17434.11|17558.63|17438.63|17558.63|17438.63|17554.11|17434.11|9
1628515200000|2021-08-09 13:20:00|17559.38|17439.38|17563.79|17443.79|17564.37|17444.37|17559.16|17439.16|10
1628515210000|2021-08-09 13:20:10|17566.27|17446.27|17569.25|17449.25|17569.49|17449.49|17566.27|17446.27|10
1628515220000|2021-08-09 13:20:20|17570.66|17450.66|17574.42|17454.42|17575.3|17455.3|17570.66|17450.66|9
1628515230000|2021-08-09 13:20:30|17575.28|17455.28|17583.2|17463.2|17583.48|17463.48|17575.28|17455.28|10
1628515240000|2021-08-09 13:20:40|17584.71|17464.71|17588.84|17468.84|17588.84|17468.84|17584.71|17464.71|10
1628515250000|2021-08-09 13:20:50|17588.58|17468.58|17592|17472|17592|17472|17588.32|17468.32|9
1628515260000|2021-08-09 13:21:00|17592.64|17472.64|17590.12|17470.12|17592.64|17472.64|17589.38|17469.38|10
1628515270000|2021-08-09 13:21:10|17589.65|17469.65|17586.84|17466.84|17589.66|17469.66|17586.84|17466.84|10
1628515280000|2021-08-09 13:21:20|17586.6|17466.6|17583.98|17463.98|17586.6|17466.6|17583.12|17463.12|10
1628515290000|2021-08-09 13:21:30|17584.97|17464.97|17586.03|17466.03|17586.24|17466.24|17584.97|17464.97|10
1628515300000|2021-08-09 13:21:40|17585.37|17465.37|17585.62|17465.62|17585.91|17465.91|17585.01|17465.01|10
1628515310000|2021-08-09 13:21:50|17585.94|17465.94|17587.76|17467.76|17588.08|17468.08|17585.94|17465.94|10
1628515320000|2021-08-09 13:22:00|17587.45|17467.45|17589.91|17469.91|17589.91|17469.91|17586.57|17466.57|10
1628515330000|2021-08-09 13:22:10|17590.51|17470.51|17593.25|17473.25|17593.25|17473.25|17590.18|17470.18|10
1628515340000|2021-08-09 13:22:20|17593.34|17473.34|17598.09|17478.09|17598.09|17478.09|17592.98|17472.98|10
1628515350000|2021-08-09 13:22:30|17599.18|17479.18|17603.24|17483.24|17603.24|17483.24|17599.18|17479.18|10
1628515360000|2021-08-09 13:22:40|17604.57|17484.57|17605.12|17485.12|17605.12|17485.12|17604.26|17484.26|10
1628515370000|2021-08-09 13:22:50|17606.02|17486.02|17606.82|17486.82|17607.32|17487.32|17604.71|17484.71|10
1628515380000|2021-08-09 13:23:00|17606.73|17486.73|17605.94|17485.94|17606.73|17486.73|17605.94|17485.94|7
1628515390000|2021-08-09 13:23:10|17606.25|17486.25|17607.16|17487.16|17607.16|17487.16|17605.84|17485.84|9
1628515400000|2021-08-09 13:23:20|17607.66|17487.66|17607.11|17487.11|17609.22|17489.22|17606.84|17486.84|10
1628515410000|2021-08-09 13:23:30|17606.72|17486.72|17604.01|17484.01|17607.42|17487.42|17604.01|17484.01|10
1628515420000|2021-08-09 13:23:40|17603.58|17483.58|17602.89|17482.89|17603.58|17483.58|17602.89|17482.89|8
1628515430000|2021-08-09 13:23:50|17601.64|17481.64|17601.99|17481.99|17602.35|17482.35|17600.79|17480.79|10
1628515440000|2021-08-09 13:24:00|17602.18|17482.18|17602.01|17482.01|17602.6|17482.6|17601.91|17481.91|10
1628515450000|2021-08-09 13:24:10|17602.06|17482.06|17599.46|17479.46|17602.1|17482.1|17599.46|17479.46|8
1628515460000|2021-08-09 13:24:20|17599.49|17479.49|17597|17477|17599.53|17479.53|17597|17477|10
1628515470000|2021-08-09 13:24:30|17596.71|17476.71|17595.93|17475.93|17596.71|17476.71|17595.33|17475.33|9
1628515480000|2021-08-09 13:24:40|17596.39|17476.39|17596.65|17476.65|17597.31|17477.31|17596.39|17476.39|10
1628515490000|2021-08-09 13:24:50|17596.76|17476.76|17598.23|17478.23|17598.81|17478.81|17596.21|17476.21|10
1628515500000|2021-08-09 13:25:00|17598.91|17478.91|17597.99|17477.99|17599.32|17479.32|17597.75|17477.75|10
1628515510000|2021-08-09 13:25:10|17598.24|17478.24|17597.45|17477.45|17599.15|17479.15|17597.45|17477.45|10
1628515520000|2021-08-09 13:25:20|17596.79|17476.79|17597.15|17477.15|17597.38|17477.38|17595.96|17475.96|9
1628515530000|2021-08-09 13:25:30|17597.08|17477.08|17597.57|17477.57|17597.57|17477.57|17595.28|17475.28|10
1628515540000|2021-08-09 13:25:40|17597.73|17477.73|17596.23|17476.23|17597.73|17477.73|17596.08|17476.08|10
1628515550000|2021-08-09 13:25:50|17596.26|17476.26|17596.41|17476.41|17597.7|17477.7|17596.26|17476.26|10
1628515560000|2021-08-09 13:26:00|17596.33|17476.33|17593.81|17473.81|17597.8|17477.8|17593.81|17473.81|10
1628515570000|2021-08-09 13:26:10|17594.63|17474.63|17594.74|17474.74|17594.85|17474.85|17593.81|17473.81|10
1628515580000|2021-08-09 13:26:20|17594.96|17474.96|17598.97|17478.97|17598.97|17478.97|17594.96|17474.96|10
1628515590000|2021-08-09 13:26:30|17599.67|17479.67|17602.18|17482.18|17602.34|17482.34|17599.67|17479.67|10
1628515600000|2021-08-09 13:26:40|17603.59|17483.59|17606.96|17486.96|17606.96|17486.96|17603.59|17483.59|10
1628515610000|2021-08-09 13:26:50|17607.45|17487.45|17609.11|17489.11|17610.05|17490.05|17607.45|17487.45|10
1628515620000|2021-08-09 13:27:00|17609.17|17489.17|17608.16|17488.16|17609.28|17489.28|17606.75|17486.75|9
1628515630000|2021-08-09 13:27:10|17606.58|17486.58|17607.14|17487.14|17607.14|17487.14|17605.81|17485.81|10
1628515640000|2021-08-09 13:27:20|17606.99|17486.99|17607.43|17487.43|17607.6|17487.6|17606.19|17486.19|9
1628515650000|2021-08-09 13:27:30|17607.67|17487.67|17609.56|17489.56|17609.67|17489.67|17607.43|17487.43|10
1628515660000|2021-08-09 13:27:40|17609.96|17489.96|17611.68|17491.68|17611.9|17491.9|17609.46|17489.46|10
1628515670000|2021-08-09 13:27:50|17613.62|17493.62|17618.44|17498.44|17618.44|17498.44|17613.62|17493.62|9
1628515680000|2021-08-09 13:28:00|17618.75|17498.75|17619.26|17499.26|17620.17|17500.17|17618.75|17498.75|10
1628515690000|2021-08-09 13:28:10|17618.83|17498.83|17620.75|17500.75|17620.77|17500.77|17618.83|17498.83|10
1628515700000|2021-08-09 13:28:20|17619.32|17499.32|17618.98|17498.98|17620.4|17500.4|17618.57|17498.57|10
1628515710000|2021-08-09 13:28:30|17618.97|17498.97|17622.07|17502.07|17622.75|17502.75|17618.97|17498.97|10
1628515720000|2021-08-09 13:28:40|17623.35|17503.35|17622.95|17502.95|17624.24|17504.24|17622.56|17502.56|10
1628515730000|2021-08-09 13:28:50|17623.04|17503.04|17624.35|17504.35|17624.71|17504.71|17623.04|17503.04|9
1628515740000|2021-08-09 13:29:00|17623.88|17503.88|17620.37|17500.37|17623.88|17503.88|17620.37|17500.37|10
1628515750000|2021-08-09 13:29:10|17621.41|17501.41|17622.96|17502.96|17623.44|17503.44|17619.02|17499.02|10
1628515760000|2021-08-09 13:29:20|17623.46|17503.46|17628.48|17508.48|17628.48|17508.48|17623.46|17503.46|10
1628515770000|2021-08-09 13:29:30|17628.54|17508.54|17626.64|17506.64|17628.54|17508.54|17626.64|17506.64|9
1628515780000|2021-08-09 13:29:40|17626.51|17506.51|17626.89|17506.89|17627.38|17507.38|17626.2|17506.2|9
1628515790000|2021-08-09 13:29:50|17626.71|17506.71|17627.5|17507.5|17627.5|17507.5|17625.53|17505.53|10
1628515800000|2021-08-09 13:30:00|17627.09|17507.09|17627.32|17507.32|17628.42|17508.42|17626.87|17506.87|9
1628515810000|2021-08-09 13:30:10|17626.57|17506.57|17625.46|17505.46|17627.15|17507.15|17625.46|17505.46|10
1628515820000|2021-08-09 13:30:20|17625.36|17505.36|17626.76|17506.76|17626.76|17506.76|17624.88|17504.88|10
1628515830000|2021-08-09 13:30:30|17626.93|17506.93|17629.79|17509.79|17629.79|17509.79|17626.93|17506.93|10
1628515840000|2021-08-09 13:30:40|17630.73|17510.73|17635.17|17515.17|17635.17|17515.17|17630.73|17510.73|9
1628515850000|2021-08-09 13:30:50|17634.8|17514.8|17638.1|17518.1|17638.31|17518.31|17634.8|17514.8|10
1628515860000|2021-08-09 13:31:00|17638.17|17518.17|17636.45|17516.45|17638.17|17518.17|17636.18|17516.18|10
1628515870000|2021-08-09 13:31:10|17637.67|17517.67|17631.61|17511.61|17637.67|17517.67|17631.61|17511.61|10
1628515880000|2021-08-09 13:31:20|17630.55|17510.55|17625.02|17505.02|17630.55|17510.55|17625.02|17505.02|9
1628515890000|2021-08-09 13:31:30|17624.89|17504.89|17621.57|17501.57|17624.89|17504.89|17621.57|17501.57|10
1628515900000|2021-08-09 13:31:40|17622.8|17502.8|17623.92|17503.92|17623.92|17503.92|17622.8|17502.8|10
1628515910000|2021-08-09 13:31:50|17624.19|17504.19|17626.29|17506.29|17627.17|17507.17|17624.19|17504.19|10
1628515920000|2021-08-09 13:32:00|17626.93|17506.93|17632.92|17512.92|17632.92|17512.92|17626.93|17506.93|10
1628515930000|2021-08-09 13:32:10|17634.27|17514.27|17637.23|17517.23|17637.23|17517.23|17634.2|17514.2|10
1628515940000|2021-08-09 13:32:20|17637.69|17517.69|17636.79|17516.79|17637.69|17517.69|17635.46|17515.46|9
1628515950000|2021-08-09 13:32:30|17636.55|17516.55|17637.25|17517.25|17637.5|17517.5|17636.55|17516.55|10
1628515960000|2021-08-09 13:32:40|17637.54|17517.54|17639.2|17519.2|17639.23|17519.23|17637.26|17517.26|10
1628515970000|2021-08-09 13:32:50|17639.01|17519.01|17641.42|17521.42|17641.6|17521.6|17638.99|17518.99|10
1628515980000|2021-08-09 13:33:00|17641.39|17521.39|17646.92|17526.92|17647.35|17527.35|17641.39|17521.39|9
1628515990000|2021-08-09 13:33:10|17646.47|17526.47|17644.84|17524.84|17647.56|17527.56|17644.68|17524.68|10
1628516000000|2021-08-09 13:33:20|17644.46|17524.46|17645.51|17525.51|17645.52|17525.52|17644.46|17524.46|10
1628516010000|2021-08-09 13:33:30|17645.01|17525.01|17642.64|17522.64|17645.79|17525.79|17642.64|17522.64|9
1628516020000|2021-08-09 13:33:40|17642.47|17522.47|17642.8|17522.8|17642.8|17522.8|17640.8|17520.8|10
1628516030000|2021-08-09 13:33:50|17641.82|17521.82|17640.38|17520.38|17641.82|17521.82|17639.99|17519.99|10
1628516040000|2021-08-09 13:34:00|17640.6|17520.6|17640.27|17520.27|17640.6|17520.6|17639.23|17519.23|10
1628516050000|2021-08-09 13:34:10|17640.55|17520.55|17640.32|17520.32|17642.29|17522.29|17640.32|17520.32|10
1628516060000|2021-08-09 13:34:20|17640.78|17520.78|17640.1|17520.1|17640.78|17520.78|17638.28|17518.28|10
1628516070000|2021-08-09 13:34:30|17639.19|17519.19|17638.68|17518.68|17641.91|17521.91|17638.68|17518.68|10
1628516080000|2021-08-09 13:34:40|17639.94|17519.94|17638.25|17518.25|17640.79|17520.79|17638.25|17518.25|10
1628516090000|2021-08-09 13:34:50|17638.61|17518.61|17636.96|17516.96|17639.85|17519.85|17636.96|17516.96|10
1628516100000|2021-08-09 13:35:00|17636.15|17516.15|17631.37|17511.37|17636.15|17516.15|17631.37|17511.37|10
1628516110000|2021-08-09 13:35:10|17630.02|17510.02|17618.96|17498.96|17630.02|17510.02|17618.96|17498.96|10
1628516120000|2021-08-09 13:35:20|17618.65|17498.65|17614.6|17494.6|17618.65|17498.65|17614.6|17494.6|10
1628516130000|2021-08-09 13:35:30|17614.54|17494.54|17611.92|17491.92|17614.54|17494.54|17611.92|17491.92|10
1628516140000|2021-08-09 13:35:40|17613.05|17493.05|17611.05|17491.05|17613.51|17493.51|17611.05|17491.05|10
1628516150000|2021-08-09 13:35:50|17611.11|17491.11|17615.23|17495.23|17615.23|17495.23|17611.11|17491.11|9
1628516160000|2021-08-09 13:36:00|17616.05|17496.05|17621.17|17501.17|17623.16|17503.16|17616.05|17496.05|9
1628516170000|2021-08-09 13:36:10|17621.87|17501.87|17618.04|17498.04|17622.53|17502.53|17618.04|17498.04|10
1628516180000|2021-08-09 13:36:20|17618.14|17498.14|17620.09|17500.09|17620.09|17500.09|17618.14|17498.14|9
1628516190000|2021-08-09 13:36:30|17619.74|17499.74|17622.44|17502.44|17622.44|17502.44|17619.09|17499.09|10
1628516200000|2021-08-09 13:36:40|17621.75|17501.75|17622.33|17502.33|17622.77|17502.77|17620.89|17500.89|10
1628516210000|2021-08-09 13:36:50|17622.21|17502.21|17620.79|17500.79|17622.62|17502.62|17620.79|17500.79|10
1628516220000|2021-08-09 13:37:00|17619.88|17499.88|17617.43|17497.43|17619.89|17499.89|17616.31|17496.31|10
1628516230000|2021-08-09 13:37:10|17617.22|17497.22|17616.63|17496.63|17617.94|17497.94|17616.63|17496.63|9
1628516240000|2021-08-09 13:37:20|17615.38|17495.38|17617.44|17497.44|17617.49|17497.49|17615.22|17495.22|10
1628516250000|2021-08-09 13:37:30|17617.29|17497.29|17619.5|17499.5|17619.5|17499.5|17617.29|17497.29|10
1628516260000|2021-08-09 13:37:40|17619.82|17499.82|17617.94|17497.94|17619.82|17499.82|17617.92|17497.92|10
1628516270000|2021-08-09 13:37:50|17617.7|17497.7|17617.97|17497.97|17618.48|17498.48|17616.63|17496.63|10
1628516280000|2021-08-09 13:38:00|17618.08|17498.08|17617.45|17497.45|17618.11|17498.11|17617.11|17497.11|10
1628516290000|2021-08-09 13:38:10|17616.29|17496.29|17616.93|17496.93|17617.14|17497.14|17615.99|17495.99|9
1628516300000|2021-08-09 13:38:20|17617.08|17497.08|17622.1|17502.1|17622.1|17502.1|17617.08|17497.08|10
1628516310000|2021-08-09 13:38:30|17622.53|17502.53|17626.26|17506.26|17626.26|17506.26|17622.53|17502.53|10
1628516320000|2021-08-09 13:38:40|17628.59|17508.59|17635.31|17515.31|17635.31|17515.31|17628.59|17508.59|9
1628516330000|2021-08-09 13:38:50|17636.29|17516.29|17631.24|17511.24|17637.14|17517.14|17631.24|17511.24|10
1628516340000|2021-08-09 13:39:00|17632.52|17512.52|17630.86|17510.86|17632.61|17512.61|17630.86|17510.86|8
1628516350000|2021-08-09 13:39:10|17630.96|17510.96|17632.67|17512.67|17633.15|17513.15|17630.96|17510.96|10
1628516360000|2021-08-09 13:39:20|17630.9|17510.9|17631.34|17511.34|17631.94|17511.94|17630.9|17510.9|10
1628516370000|2021-08-09 13:39:30|17630.94|17510.94|17632.62|17512.62|17632.62|17512.62|17630.94|17510.94|10
1628516380000|2021-08-09 13:39:40|17632.82|17512.82|17639.43|17519.43|17639.43|17519.43|17632.82|17512.82|10
1628516390000|2021-08-09 13:39:50|17640.2|17520.2|17644.88|17524.88|17644.88|17524.88|17639.93|17519.93|10
1628516400000|2021-08-09 13:40:00|17644.83|17524.83|17648.41|17528.41|17648.42|17528.42|17644.17|17524.17|10
1628516410000|2021-08-09 13:40:10|17648.51|17528.51|17651.82|17531.82|17651.82|17531.82|17648.05|17528.05|10
1628516420000|2021-08-09 13:40:20|17651.5|17531.5|17652.64|17532.64|17653.27|17533.27|17651.23|17531.23|10
1628516430000|2021-08-09 13:40:30|17652.82|17532.82|17655.28|17535.28|17655.28|17535.28|17652.61|17532.61|10
1628516440000|2021-08-09 13:40:40|17655.2|17535.2|17650.79|17530.79|17655.2|17535.2|17650.79|17530.79|10
1628516450000|2021-08-09 13:40:50|17650.94|17530.94|17646.59|17526.59|17650.94|17530.94|17646.59|17526.59|10
1628516460000|2021-08-09 13:41:00|17646.44|17526.44|17638.93|17518.93|17646.44|17526.44|17638.93|17518.93|10
1628516470000|2021-08-09 13:41:10|17638.68|17518.68|17634.89|17514.89|17638.68|17518.68|17634.77|17514.77|10
1628516480000|2021-08-09 13:41:20|17633.14|17513.14|17628.5|17508.5|17633.14|17513.14|17628.5|17508.5|10
1628516490000|2021-08-09 13:41:30|17626.66|17506.66|17623.56|17503.56|17626.66|17506.66|17623.56|17503.56|10
1628516500000|2021-08-09 13:41:40|17623.44|17503.44|17619.54|17499.54|17623.44|17503.44|17619.23|17499.23|10
1628516510000|2021-08-09 13:41:50|17619.86|17499.86|17617.67|17497.67|17619.98|17499.98|17617.67|17497.67|10
1628516520000|2021-08-09 13:42:00|17616.48|17496.48|17617.4|17497.4|17617.5|17497.5|17615.22|17495.22|10
1628516530000|2021-08-09 13:42:10|17617.41|17497.41|17621.26|17501.26|17621.26|17501.26|17617.41|17497.41|10
1628516540000|2021-08-09 13:42:20|17621.4|17501.4|17621.55|17501.55|17623.7|17503.7|17621.4|17501.4|10
1628516550000|2021-08-09 13:42:30|17621.06|17501.06|17620.07|17500.07|17621.06|17501.06|17618.55|17498.55|9
1628516560000|2021-08-09 13:42:40|17620.36|17500.36|17620.91|17500.91|17621.1|17501.1|17620.36|17500.36|10
1628516570000|2021-08-09 13:42:50|17620.67|17500.67|17620.2|17500.2|17620.67|17500.67|17619.67|17499.67|10
1628516580000|2021-08-09 13:43:00|17619.75|17499.75|17618.04|17498.04|17619.75|17499.75|17618.04|17498.04|9
1628516590000|2021-08-09 13:43:10|17618.1|17498.1|17614.9|17494.9|17618.1|17498.1|17614.9|17494.9|9
1628516600000|2021-08-09 13:43:20|17614.74|17494.74|17613.85|17493.85|17615.62|17495.62|17613.85|17493.85|10
1628516610000|2021-08-09 13:43:30|17613.74|17493.74|17610.38|17490.38|17614.67|17494.67|17610.38|17490.38|10
1628516620000|2021-08-09 13:43:40|17610.54|17490.54|17610.6|17490.6|17610.91|17490.91|17609.87|17489.87|10
1628516630000|2021-08-09 13:43:50|17610.17|17490.17|17606.92|17486.92|17610.81|17490.81|17606.92|17486.92|10
1628516640000|2021-08-09 13:44:00|17607.19|17487.19|17606.02|17486.02|17607.54|17487.54|17606.02|17486.02|9
1628516650000|2021-08-09 13:44:10|17605.84|17485.84|17609.63|17489.63|17609.63|17489.63|17605.84|17485.84|10
1628516660000|2021-08-09 13:44:20|17608.61|17488.61|17610.65|17490.65|17611.68|17491.68|17608.61|17488.61|10
1628516670000|2021-08-09 13:44:30|17610.67|17490.67|17611.3|17491.3|17611.3|17491.3|17609.54|17489.54|10
1628516680000|2021-08-09 13:44:40|17611.22|17491.22|17612.38|17492.38|17612.59|17492.59|17610.84|17490.84|10
1628516690000|2021-08-09 13:44:50|17611.99|17491.99|17609.4|17489.4|17611.99|17491.99|17609.4|17489.4|10
1628516700000|2021-08-09 13:45:00|17609.26|17489.26|17608.66|17488.66|17609.26|17489.26|17607.72|17487.72|9
1628516710000|2021-08-09 13:45:10|17608.14|17488.14|17612.98|17492.98|17612.98|17492.98|17608.14|17488.14|10
1628516720000|2021-08-09 13:45:20|17613.49|17493.49|17616.4|17496.4|17616.4|17496.4|17613.49|17493.49|10
1628516730000|2021-08-09 13:45:30|17616.55|17496.55|17617.07|17497.07|17618.19|17498.19|17616.55|17496.55|10
1628516740000|2021-08-09 13:45:40|17617.46|17497.46|17618.71|17498.71|17618.71|17498.71|17617.27|17497.27|10
1628516750000|2021-08-09 13:45:50|17618.21|17498.21|17617.97|17497.97|17619.69|17499.69|17617.46|17497.46|10
1628516760000|2021-08-09 13:46:00|17617.61|17497.61|17613.93|17493.93|17617.61|17497.61|17613.53|17493.53|10
1628516770000|2021-08-09 13:46:10|17613.23|17493.23|17609.62|17489.62|17613.35|17493.35|17609.36|17489.36|10
1628516780000|2021-08-09 13:46:20|17609|17489|17607.65|17487.65|17609|17489|17606.56|17486.56|9
1628516790000|2021-08-09 13:46:30|17606.42|17486.42|17605.37|17485.37|17606.42|17486.42|17604.92|17484.92|10
1628516800000|2021-08-09 13:46:40|17605.29|17485.29|17604.31|17484.31|17605.29|17485.29|17604.31|17484.31|10
1628516810000|2021-08-09 13:46:50|17604.24|17484.24|17598.11|17478.11|17604.24|17484.24|17598.11|17478.11|10
1628516820000|2021-08-09 13:47:00|17598.15|17478.15|17590.76|17470.76|17598.15|17478.15|17590.76|17470.76|10
1628516830000|2021-08-09 13:47:10|17590.75|17470.75|17589.1|17469.1|17591.25|17471.25|17589.1|17469.1|10
1628516840000|2021-08-09 13:47:20|17589.06|17469.06|17586.68|17466.68|17589.06|17469.06|17586.68|17466.68|9
1628516850000|2021-08-09 13:47:30|17585.57|17465.57|17578.38|17458.38|17585.57|17465.57|17578.38|17458.38|10
1628516860000|2021-08-09 13:47:40|17578.07|17458.07|17572.98|17452.98|17578.07|17458.07|17572.55|17452.55|10
1628516870000|2021-08-09 13:47:50|17572.47|17452.47|17570.18|17450.18|17572.47|17452.47|17570.18|17450.18|8
1628516880000|2021-08-09 13:48:00|17570.95|17450.95|17570.15|17450.15|17572.06|17452.06|17569.98|17449.98|9
1628516890000|2021-08-09 13:48:10|17569.85|17449.85|17567.25|17447.25|17569.85|17449.85|17567.25|17447.25|10
1628516900000|2021-08-09 13:48:20|17567.52|17447.52|17563.92|17443.92|17567.8|17447.8|17563.58|17443.58|10
1628516910000|2021-08-09 13:48:30|17564.45|17444.45|17558.26|17438.26|17564.45|17444.45|17558.26|17438.26|10
1628516920000|2021-08-09 13:48:40|17557.96|17437.96|17549.31|17429.31|17557.96|17437.96|17549.31|17429.31|10
1628516930000|2021-08-09 13:48:50|17549.27|17429.27|17549.97|17429.97|17550.37|17430.37|17548.64|17428.64|10
1628516940000|2021-08-09 13:49:00|17549.99|17429.99|17554.77|17434.77|17554.77|17434.77|17549.31|17429.31|9
1628516950000|2021-08-09 13:49:10|17555.16|17435.16|17554.74|17434.74|17556.85|17436.85|17554.37|17434.37|10
1628516960000|2021-08-09 13:49:20|17553.02|17433.02|17552.08|17432.08|17553.59|17433.59|17551.84|17431.84|10
1628516970000|2021-08-09 13:49:30|17552.14|17432.14|17555.04|17435.04|17555.04|17435.04|17552.14|17432.14|10
1628516980000|2021-08-09 13:49:40|17555.43|17435.43|17558.19|17438.19|17558.71|17438.71|17555.43|17435.43|10
1628516990000|2021-08-09 13:49:50|17557.42|17437.42|17558.64|17438.64|17559.98|17439.98|17557.31|17437.31|10
1628517000000|2021-08-09 13:50:00|17559.15|17439.15|17565.78|17445.78|17565.78|17445.78|17559.15|17439.15|10
1628517010000|2021-08-09 13:50:10|17566.59|17446.59|17569.2|17449.2|17569.2|17449.2|17566.59|17446.59|10
1628517020000|2021-08-09 13:50:20|17569.04|17449.04|17569.17|17449.17|17569.74|17449.74|17568.86|17448.86|10
1628517030000|2021-08-09 13:50:30|17569.84|17449.84|17571.06|17451.06|17571.18|17451.18|17569.84|17449.84|10
1628517040000|2021-08-09 13:50:40|17570.47|17450.47|17567.59|17447.59|17570.47|17450.47|17567.59|17447.59|10
1628517050000|2021-08-09 13:50:50|17567.47|17447.47|17565.61|17445.61|17567.47|17447.47|17565.49|17445.49|10
1628517060000|2021-08-09 13:51:00|17565.25|17445.25|17564.63|17444.63|17565.27|17445.27|17563.39|17443.39|10
1628517070000|2021-08-09 13:51:10|17564.8|17444.8|17566.15|17446.15|17566.15|17446.15|17564.8|17444.8|9
1628517080000|2021-08-09 13:51:20|17566.18|17446.18|17564.36|17444.36|17567.07|17447.07|17564.36|17444.36|10
1628517090000|2021-08-09 13:51:30|17564.07|17444.07|17562.77|17442.77|17564.07|17444.07|17562.77|17442.77|10
1628517100000|2021-08-09 13:51:40|17562.75|17442.75|17560.2|17440.2|17562.75|17442.75|17560.2|17440.2|10
1628517110000|2021-08-09 13:51:50|17563.97|17443.97|17537.23|17417.23|17563.97|17443.97|17537.23|17417.23|10
1628517120000|2021-08-09 13:52:00|17534.81|17414.81|17528.86|17408.86|17534.81|17414.81|17528.86|17408.86|10
1628517130000|2021-08-09 13:52:10|17528.74|17408.74|17523.65|17403.65|17528.74|17408.74|17522.49|17402.49|10
1628517140000|2021-08-09 13:52:20|17525.13|17405.13|17524.62|17404.62|17526.45|17406.45|17523.41|17403.41|10
1628517150000|2021-08-09 13:52:30|17519.42|17399.42|17508.27|17388.27|17519.42|17399.42|17508.27|17388.27|10
1628517160000|2021-08-09 13:52:40|17508.89|17388.89|17508.95|17388.95|17508.95|17388.95|17505.67|17385.67|10
1628517170000|2021-08-09 13:52:50|17509.08|17389.08|17512.44|17392.44|17512.92|17392.92|17509.08|17389.08|10
1628517180000|2021-08-09 13:53:00|17512.5|17392.5|17510.72|17390.72|17513.76|17393.76|17510.72|17390.72|10
1628517190000|2021-08-09 13:53:10|17510.75|17390.75|17512.18|17392.18|17512.87|17392.87|17510.75|17390.75|10
1628517200000|2021-08-09 13:53:20|17513.93|17393.93|17510.2|17390.2|17513.93|17393.93|17510.2|17390.2|10
1628517210000|2021-08-09 13:53:30|17507.94|17387.94|17493.22|17373.22|17507.94|17387.94|17492.12|17372.12|10
1628517220000|2021-08-09 13:53:40|17490.72|17370.72|17472.61|17352.61|17490.72|17370.72|17472.61|17352.61|10
1628517230000|2021-08-09 13:53:50|17472.6|17352.6|17475.87|17355.87|17476.15|17356.15|17472.6|17352.6|10
1628517240000|2021-08-09 13:54:00|17475.31|17355.31|17476.66|17356.66|17477.01|17357.01|17475.31|17355.31|10
1628517250000|2021-08-09 13:54:10|17475.17|17355.17|17452.82|17332.82|17475.17|17355.17|17452.82|17332.82|10
1628517260000|2021-08-09 13:54:20|17451.07|17331.07|17441.04|17321.04|17451.07|17331.07|17441.04|17321.04|10
1628517270000|2021-08-09 13:54:30|17439.66|17319.66|17427.27|17307.27|17439.66|17319.66|17427.14|17307.14|10
1628517280000|2021-08-09 13:54:40|17428.17|17308.17|17434.82|17314.82|17434.82|17314.82|17428.17|17308.17|10
1628517290000|2021-08-09 13:54:50|17432.77|17312.77|17432.56|17312.56|17434.72|17314.72|17432.07|17312.07|10
1628517300000|2021-08-09 13:55:00|17431.75|17311.75|17437.16|17317.16|17437.16|17317.16|17427.71|17307.71|10
1628517310000|2021-08-09 13:55:10|17436.93|17316.93|17443.32|17323.32|17444.12|17324.12|17436.93|17316.93|10
1628517320000|2021-08-09 13:55:20|17444.71|17324.71|17454.41|17334.41|17454.41|17334.41|17444.71|17324.71|10
1628517330000|2021-08-09 13:55:30|17456.33|17336.33|17458.13|17338.13|17458.13|17338.13|17455.15|17335.15|10
1628517340000|2021-08-09 13:55:40|17458.08|17338.08|17457.55|17337.55|17458.98|17338.98|17457.55|17337.55|9
1628517350000|2021-08-09 13:55:50|17457.61|17337.61|17453.83|17333.83|17458.31|17338.31|17453.83|17333.83|10
1628517360000|2021-08-09 13:56:00|17454.51|17334.51|17448.68|17328.68|17455.76|17335.76|17448.27|17328.27|10
1628517370000|2021-08-09 13:56:10|17447.57|17327.57|17416.21|17296.21|17447.57|17327.57|17416.21|17296.21|10
1628517380000|2021-08-09 13:56:20|17413.15|17293.15|17382.95|17262.95|17413.15|17293.15|17382.95|17262.95|10
1628517390000|2021-08-09 13:56:30|17383.8|17263.8|17382.07|17262.07|17383.88|17263.88|17381.27|17261.27|10
1628517400000|2021-08-09 13:56:40|17382.93|17262.93|17386.91|17266.91|17387.31|17267.31|17382.93|17262.93|10
1628517410000|2021-08-09 13:56:50|17385.46|17265.46|17383.81|17263.81|17386.36|17266.36|17383.81|17263.81|10
1628517420000|2021-08-09 13:57:00|17382.47|17262.47|17391.27|17271.27|17391.27|17271.27|17381.63|17261.63|10
1628517430000|2021-08-09 13:57:10|17392.38|17272.38|17404.44|17284.44|17404.44|17284.44|17392.38|17272.38|10
1628517440000|2021-08-09 13:57:20|17406.7|17286.7|17402.43|17282.43|17406.7|17286.7|17400.46|17280.46|10
1628517450000|2021-08-09 13:57:30|17402.28|17282.28|17402.93|17282.93|17405.53|17285.53|17402.28|17282.28|10
1628517460000|2021-08-09 13:57:40|17401.7|17281.7|17406.35|17286.35|17406.35|17286.35|17401.7|17281.7|10
1628517470000|2021-08-09 13:57:50|17406.43|17286.43|17407.17|17287.17|17407.17|17287.17|17404.73|17284.73|10
1628517480000|2021-08-09 13:58:00|17407.53|17287.53|17410.8|17290.8|17411.13|17291.13|17406.01|17286.01|10
1628517490000|2021-08-09 13:58:10|17411.99|17291.99|17420.45|17300.45|17420.45|17300.45|17411.12|17291.12|10
1628517500000|2021-08-09 13:58:20|17420.41|17300.41|17430.96|17310.96|17430.96|17310.96|17420.41|17300.41|10
1628517510000|2021-08-09 13:58:30|17430.98|17310.98|17430.51|17310.51|17431.44|17311.44|17429.62|17309.62|10
1628517520000|2021-08-09 13:58:40|17432.58|17312.58|17434.03|17314.03|17435.51|17315.51|17431.12|17311.12|10
1628517530000|2021-08-09 13:58:50|17434.34|17314.34|17434.86|17314.86|17434.86|17314.86|17433.13|17313.13|10
1628517540000|2021-08-09 13:59:00|17434.9|17314.9|17433.13|17313.13|17434.9|17314.9|17433.13|17313.13|10
1628517550000|2021-08-09 13:59:10|17432.94|17312.94|17424.54|17304.54|17436.55|17316.55|17423.67|17303.67|10
1628517560000|2021-08-09 13:59:20|17424.33|17304.33|17418.82|17298.82|17424.33|17304.33|17418.82|17298.82|10
1628517570000|2021-08-09 13:59:30|17419.7|17299.7|17412.39|17292.39|17419.7|17299.7|17412.26|17292.26|10
1628517580000|2021-08-09 13:59:40|17412.74|17292.74|17412.61|17292.61|17412.74|17292.74|17409.06|17289.06|10
1628517590000|2021-08-09 13:59:50|17412.84|17292.84|17417.16|17297.16|17417.69|17297.69|17412.84|17292.84|10
1628517600000|2021-08-09 14:00:00|17416.41|17296.41|17418.66|17298.66|17421.52|17301.52|17416.41|17296.41|10
1628517610000|2021-08-09 14:00:10|17418.83|17298.83|17420.25|17300.25|17420.25|17300.25|17418.6|17298.6|10
1628517620000|2021-08-09 14:00:20|17420.94|17300.94|17425.38|17305.38|17425.38|17305.38|17419.62|17299.62|10
1628517630000|2021-08-09 14:00:30|17426.38|17306.38|17434.64|17314.64|17435.79|17315.79|17426.38|17306.38|10
1628517640000|2021-08-09 14:00:40|17435.22|17315.22|17432.72|17312.72|17435.22|17315.22|17432.39|17312.39|10
1628517650000|2021-08-09 14:00:50|17435.94|17315.94|17440.43|17320.43|17440.43|17320.43|17435.17|17315.17|10
1628517660000|2021-08-09 14:01:00|17441.96|17321.96|17448.29|17328.29|17448.29|17328.29|17441.96|17321.96|10
1628517670000|2021-08-09 14:01:10|17448.45|17328.45|17453.47|17333.47|17453.47|17333.47|17448.45|17328.45|10
1628517680000|2021-08-09 14:01:20|17453.89|17333.89|17459.68|17339.68|17459.68|17339.68|17453.89|17333.89|10
1628517690000|2021-08-09 14:01:30|17460.95|17340.95|17461.8|17341.8|17464.94|17344.94|17460.95|17340.95|10
1628517700000|2021-08-09 14:01:40|17461.42|17341.42|17464.57|17344.57|17464.57|17344.57|17460.8|17340.8|10
1628517710000|2021-08-09 14:01:50|17464.33|17344.33|17466.3|17346.3|17466.63|17346.63|17464.21|17344.21|8
1628517720000|2021-08-09 14:02:00|17466.37|17346.37|17472.13|17352.13|17472.13|17352.13|17466.37|17346.37|10
1628517730000|2021-08-09 14:02:10|17472.61|17352.61|17470.76|17350.76|17473.77|17353.77|17470.76|17350.76|10
1628517740000|2021-08-09 14:02:20|17469.03|17349.03|17470.5|17350.5|17470.8|17350.8|17468.32|17348.32|10
1628517750000|2021-08-09 14:02:30|17470.24|17350.24|17473.63|17353.63|17473.63|17353.63|17470.24|17350.24|10
1628517760000|2021-08-09 14:02:40|17474.73|17354.73|17475.51|17355.51|17476.12|17356.12|17474.73|17354.73|10
1628517770000|2021-08-09 14:02:50|17474.43|17354.43|17474.54|17354.54|17475.15|17355.15|17473.65|17353.65|10
1628517780000|2021-08-09 14:03:00|17474.33|17354.33|17473.44|17353.44|17476.51|17356.51|17473.44|17353.44|10
1628517790000|2021-08-09 14:03:10|17473.31|17353.31|17470.8|17350.8|17473.31|17353.31|17470.8|17350.8|9
1628517800000|2021-08-09 14:03:20|17471.27|17351.27|17471.58|17351.58|17471.99|17351.99|17470.58|17350.58|10
1628517810000|2021-08-09 14:03:30|17471.73|17351.73|17473.94|17353.94|17473.94|17353.94|17470.21|17350.21|10
1628517820000|2021-08-09 14:03:40|17474.51|17354.51|17473.65|17353.65|17475.14|17355.14|17473.65|17353.65|10
1628517830000|2021-08-09 14:03:50|17473.62|17353.62|17471.88|17351.88|17474.42|17354.42|17471.88|17351.88|10
1628517840000|2021-08-09 14:04:00|17471.54|17351.54|17470.9|17350.9|17471.54|17351.54|17468.86|17348.86|10
1628517850000|2021-08-09 14:04:10|17470.81|17350.81|17473.49|17353.49|17473.49|17353.49|17470.23|17350.23|10
1628517860000|2021-08-09 14:04:20|17473.87|17353.87|17471|17351|17474.96|17354.96|17471|17351|10
1628517870000|2021-08-09 14:04:30|17470.87|17350.87|17470.69|17350.69|17470.87|17350.87|17469.6|17349.6|10
1628517880000|2021-08-09 14:04:40|17470.4|17350.4|17467.49|17347.49|17471.36|17351.36|17467.49|17347.49|10
1628517890000|2021-08-09 14:04:50|17467.25|17347.25|17464.74|17344.74|17467.45|17347.45|17464.43|17344.43|9
1628517900000|2021-08-09 14:05:00|17464.57|17344.57|17462.67|17342.67|17464.57|17344.57|17462.67|17342.67|10
1628517910000|2021-08-09 14:05:10|17462.81|17342.81|17457.18|17337.18|17462.81|17342.81|17457.11|17337.11|9
1628517920000|2021-08-09 14:05:20|17457.01|17337.01|17456.4|17336.4|17458.37|17338.37|17456.05|17336.05|10
1628517930000|2021-08-09 14:05:30|17456.7|17336.7|17453.1|17333.1|17456.77|17336.77|17453.1|17333.1|10
1628517940000|2021-08-09 14:05:40|17453.4|17333.4|17457.1|17337.1|17457.1|17337.1|17453.25|17333.25|10
1628517950000|2021-08-09 14:05:50|17459.34|17339.34|17462.54|17342.54|17462.54|17342.54|17459.34|17339.34|10
1628517960000|2021-08-09 14:06:00|17464.42|17344.42|17469.57|17349.57|17469.57|17349.57|17464.42|17344.42|10
1628517970000|2021-08-09 14:06:10|17469.04|17349.04|17478.76|17358.76|17478.76|17358.76|17469.04|17349.04|10
1628517980000|2021-08-09 14:06:20|17476.75|17356.75|17507.87|17387.87|17507.87|17387.87|17476.75|17356.75|10
1628517990000|2021-08-09 14:06:30|17509.99|17389.99|17565.75|17445.75|17565.75|17445.75|17509.99|17389.99|10
1628518000000|2021-08-09 14:06:40|17570.62|17450.62|17591.08|17471.08|17591.08|17471.08|17570.62|17450.62|10
1628518010000|2021-08-09 14:06:50|17593.61|17473.61|17641.7|17521.7|17641.7|17521.7|17593.61|17473.61|10
1628518020000|2021-08-09 14:07:00|17644.01|17524.01|17676.07|17556.07|17676.07|17556.07|17644.01|17524.01|10
1628518030000|2021-08-09 14:07:10|17678.71|17558.71|17682.09|17562.09|17684.15|17564.15|17678.71|17558.71|10
1628518040000|2021-08-09 14:07:20|17682.12|17562.12|17679.23|17559.23|17685.88|17565.88|17679.23|17559.23|10
1628518050000|2021-08-09 14:07:30|17676.82|17556.82|17671.01|17551.01|17677.48|17557.48|17671.01|17551.01|10
1628518060000|2021-08-09 14:07:40|17670.72|17550.72|17663.9|17543.9|17671.31|17551.31|17663.9|17543.9|10
1628518070000|2021-08-09 14:07:50|17664.05|17544.05|17667.78|17547.78|17667.78|17547.78|17663.11|17543.11|10
1628518080000|2021-08-09 14:08:00|17667.65|17547.65|17678.76|17558.76|17683.44|17563.44|17667.65|17547.65|10
1628518090000|2021-08-09 14:08:10|17678.35|17558.35|17667.28|17547.28|17678.35|17558.35|17666.33|17546.33|10
1628518100000|2021-08-09 14:08:20|17666.95|17546.95|17668.9|17548.9|17673.86|17553.86|17666.95|17546.95|10
1628518110000|2021-08-09 14:08:30|17667.37|17547.37|17671.35|17551.35|17674.38|17554.38|17667.37|17547.37|10
1628518120000|2021-08-09 14:08:40|17671.28|17551.28|17668.64|17548.64|17672.11|17552.11|17668.64|17548.64|10
1628518130000|2021-08-09 14:08:50|17668.7|17548.7|17669.53|17549.53|17669.82|17549.82|17666.62|17546.62|10
1628518140000|2021-08-09 14:09:00|17667.95|17547.95|17662.71|17542.71|17668.55|17548.55|17662.49|17542.49|10
1628518150000|2021-08-09 14:09:10|17661.92|17541.92|17649.15|17529.15|17661.92|17541.92|17649.15|17529.15|10
1628518160000|2021-08-09 14:09:20|17649.08|17529.08|17664.05|17544.05|17664.05|17544.05|17647.09|17527.09|10
1628518170000|2021-08-09 14:09:30|17668.71|17548.71|17672.46|17552.46|17673.36|17553.36|17668.71|17548.71|10
1628518180000|2021-08-09 14:09:40|17674.93|17554.93|17679.08|17559.08|17682.81|17562.81|17674.93|17554.93|10
1628518190000|2021-08-09 14:09:50|17680.24|17560.24|17678.19|17558.19|17680.24|17560.24|17677.99|17557.99|10
1628518200000|2021-08-09 14:10:00|17677.76|17557.76|17670.97|17550.97|17677.76|17557.76|17670.97|17550.97|10
1628518210000|2021-08-09 14:10:10|17671.75|17551.75|17682.2|17562.2|17682.2|17562.2|17671.75|17551.75|10
1628518220000|2021-08-09 14:10:20|17682.36|17562.36|17688.69|17568.69|17688.69|17568.69|17682.36|17562.36|10
1628518230000|2021-08-09 14:10:30|17690.63|17570.63|17694.61|17574.61|17694.65|17574.65|17690.63|17570.63|10
1628518240000|2021-08-09 14:10:40|17695.66|17575.66|17690.11|17570.11|17696.18|17576.18|17690.11|17570.11|10
1628518250000|2021-08-09 14:10:50|17689.93|17569.93|17687.38|17567.38|17689.93|17569.93|17686.5|17566.5|10
1628518260000|2021-08-09 14:11:00|17686.7|17566.7|17689.47|17569.47|17689.47|17569.47|17686.44|17566.44|10
1628518270000|2021-08-09 14:11:10|17691.26|17571.26|17698.5|17578.5|17698.5|17578.5|17691.26|17571.26|10
1628518280000|2021-08-09 14:11:20|17698.36|17578.36|17701.6|17581.6|17702.55|17582.55|17698.36|17578.36|9
1628518290000|2021-08-09 14:11:30|17701.21|17581.21|17698.65|17578.65|17701.21|17581.21|17698.19|17578.19|10
1628518300000|2021-08-09 14:11:40|17698.39|17578.39|17698.41|17578.41|17700.14|17580.14|17698.39|17578.39|10
1628518310000|2021-08-09 14:11:50|17698.73|17578.73|17696.54|17576.54|17700.62|17580.62|17696.54|17576.54|10
1628518320000|2021-08-09 14:12:00|17697.13|17577.13|17703.85|17583.85|17703.85|17583.85|17697.13|17577.13|10
1628518330000|2021-08-09 14:12:10|17706.03|17586.03|17700.29|17580.29|17706.03|17586.03|17699.94|17579.94|10
1628518340000|2021-08-09 14:12:20|17698.22|17578.22|17690.51|17570.51|17698.22|17578.22|17690.21|17570.21|10
1628518350000|2021-08-09 14:12:30|17688.94|17568.94|17676.19|17556.19|17690.42|17570.42|17676.19|17556.19|10
1628518360000|2021-08-09 14:12:40|17675.79|17555.79|17659.14|17539.14|17675.79|17555.79|17659.14|17539.14|10
1628518370000|2021-08-09 14:12:50|17657.61|17537.61|17652.57|17532.57|17657.61|17537.61|17651.54|17531.54|10
1628518380000|2021-08-09 14:13:00|17651.88|17531.88|17639.29|17519.29|17651.88|17531.88|17639.29|17519.29|10
1628518390000|2021-08-09 14:13:10|17639.91|17519.91|17629.09|17509.09|17639.91|17519.91|17628.94|17508.94|10
1628518400000|2021-08-09 14:13:20|17628.54|17508.54|17624.31|17504.31|17628.54|17508.54|17624.06|17504.06|10
1628518410000|2021-08-09 14:13:30|17624.19|17504.19|17627.13|17507.13|17627.22|17507.22|17623.03|17503.03|10
1628518420000|2021-08-09 14:13:40|17628.02|17508.02|17631.92|17511.92|17633.46|17513.46|17628.02|17508.02|10
1628518430000|2021-08-09 14:13:50|17631.81|17511.81|17636.28|17516.28|17636.81|17516.81|17631.81|17511.81|10
1628518440000|2021-08-09 14:14:00|17636.9|17516.9|17643.75|17523.75|17643.83|17523.83|17636.32|17516.32|10
1628518450000|2021-08-09 14:14:10|17644.48|17524.48|17649.55|17529.55|17649.55|17529.55|17644.48|17524.48|10
1628518460000|2021-08-09 14:14:20|17648.79|17528.79|17650.16|17530.16|17650.2|17530.2|17648.79|17528.79|10
1628518470000|2021-08-09 14:14:30|17650.94|17530.94|17642.99|17522.99|17650.94|17530.94|17642.55|17522.55|10
1628518480000|2021-08-09 14:14:40|17643.14|17523.14|17639.43|17519.43|17643.14|17523.14|17639.43|17519.43|10
1628518490000|2021-08-09 14:14:50|17639.16|17519.16|17639.88|17519.88|17639.88|17519.88|17638.4|17518.4|10
1628518500000|2021-08-09 14:15:00|17639.87|17519.87|17645.13|17525.13|17645.13|17525.13|17639.23|17519.23|9
1628518510000|2021-08-09 14:15:10|17643.84|17523.84|17645.48|17525.48|17647.36|17527.36|17643.84|17523.84|10
1628518520000|2021-08-09 14:15:20|17645.04|17525.04|17648.08|17528.08|17648.08|17528.08|17644.99|17524.99|10
1628518530000|2021-08-09 14:15:30|17648.27|17528.27|17644.82|17524.82|17648.4|17528.4|17644.82|17524.82|10
1628518540000|2021-08-09 14:15:40|17644.81|17524.81|17652.41|17532.41|17652.41|17532.41|17643.08|17523.08|10
1628518550000|2021-08-09 14:15:50|17652.04|17532.04|17653.29|17533.29|17653.39|17533.39|17652.04|17532.04|10
1628518560000|2021-08-09 14:16:00|17653.97|17533.97|17657.85|17537.85|17657.85|17537.85|17653.26|17533.26|10
1628518570000|2021-08-09 14:16:10|17657.66|17537.66|17660.5|17540.5|17661.02|17541.02|17657.66|17537.66|10
1628518580000|2021-08-09 14:16:20|17661.26|17541.26|17658.64|17538.64|17661.79|17541.79|17657.8|17537.8|10
1628518590000|2021-08-09 14:16:30|17658.7|17538.7|17648.73|17528.73|17658.7|17538.7|17648.73|17528.73|10
1628518600000|2021-08-09 14:16:40|17647.66|17527.66|17636.99|17516.99|17647.66|17527.66|17636.99|17516.99|10
1628518610000|2021-08-09 14:16:50|17636.63|17516.63|17628.12|17508.12|17636.63|17516.63|17627.6|17507.6|10
1628518620000|2021-08-09 14:17:00|17627.15|17507.15|17629.83|17509.83|17629.83|17509.83|17627.06|17507.06|10
1628518630000|2021-08-09 14:17:10|17629.78|17509.78|17632.25|17512.25|17633.07|17513.07|17629.78|17509.78|10
1628518640000|2021-08-09 14:17:20|17632.37|17512.37|17635.14|17515.14|17635.14|17515.14|17632.37|17512.37|9
1628518650000|2021-08-09 14:17:30|17635.52|17515.52|17643.75|17523.75|17643.75|17523.75|17635.52|17515.52|10
1628518660000|2021-08-09 14:17:40|17645.05|17525.05|17648.62|17528.62|17649.92|17529.92|17645.05|17525.05|10
1628518670000|2021-08-09 14:17:50|17647.93|17527.93|17648.71|17528.71|17648.71|17528.71|17646.7|17526.7|10
1628518680000|2021-08-09 14:18:00|17649.07|17529.07|17651.31|17531.31|17651.62|17531.62|17648.33|17528.33|10
1628518690000|2021-08-09 14:18:10|17652.36|17532.36|17649.12|17529.12|17652.36|17532.36|17649.12|17529.12|10
1628518700000|2021-08-09 14:18:20|17648.55|17528.55|17650.25|17530.25|17650.25|17530.25|17647.87|17527.87|10
1628518710000|2021-08-09 14:18:30|17650.48|17530.48|17650.95|17530.95|17650.95|17530.95|17649.05|17529.05|10
1628518720000|2021-08-09 14:18:40|17651.15|17531.15|17652.85|17532.85|17653.51|17533.51|17651.15|17531.15|10
1628518730000|2021-08-09 14:18:50|17653.46|17533.46|17653.65|17533.65|17654.45|17534.45|17652.84|17532.84|9
1628518740000|2021-08-09 14:19:00|17653.37|17533.37|17655.99|17535.99|17655.99|17535.99|17652.38|17532.38|10
1628518750000|2021-08-09 14:19:10|17656.06|17536.06|17655.81|17535.81|17658.42|17538.42|17655.81|17535.81|10
1628518760000|2021-08-09 14:19:20|17654.42|17534.42|17651.81|17531.81|17654.42|17534.42|17650.71|17530.71|10
1628518770000|2021-08-09 14:19:30|17651.85|17531.85|17649.85|17529.85|17651.85|17531.85|17649.85|17529.85|10
1628518780000|2021-08-09 14:19:40|17650.18|17530.18|17649.78|17529.78|17650.57|17530.57|17649.78|17529.78|10
1628518790000|2021-08-09 14:19:50|17649.93|17529.93|17655.71|17535.71|17655.71|17535.71|17649.93|17529.93|10
1628518800000|2021-08-09 14:20:00|17656.68|17536.68|17667.64|17547.64|17667.64|17547.64|17656.68|17536.68|10
1628518810000|2021-08-09 14:20:10|17667.52|17547.52|17672.23|17552.23|17672.31|17552.31|17667.52|17547.52|10
1628518820000|2021-08-09 14:20:20|17672.32|17552.32|17677.44|17557.44|17677.77|17557.77|17672.32|17552.32|10
1628518830000|2021-08-09 14:20:30|17677.87|17557.87|17677.67|17557.67|17678.73|17558.73|17677.19|17557.19|10
1628518840000|2021-08-09 14:20:40|17677.88|17557.88|17679.78|17559.78|17680.86|17560.86|17677.88|17557.88|9
1628518850000|2021-08-09 14:20:50|17680.21|17560.21|17683.06|17563.06|17683.06|17563.06|17680.21|17560.21|10
1628518860000|2021-08-09 14:21:00|17683.31|17563.31|17681.36|17561.36|17683.31|17563.31|17680.93|17560.93|10
1628518870000|2021-08-09 14:21:10|17680.93|17560.93|17676.47|17556.47|17681.33|17561.33|17676.47|17556.47|9
1628518880000|2021-08-09 14:21:20|17677.27|17557.27|17675.96|17555.96|17677.79|17557.79|17675.12|17555.12|10
1628518890000|2021-08-09 14:21:30|17675.39|17555.39|17674.04|17554.04|17675.41|17555.41|17674.03|17554.03|10
1628518900000|2021-08-09 14:21:40|17673.93|17553.93|17681.82|17561.82|17681.89|17561.89|17673.93|17553.93|10
1628518910000|2021-08-09 14:21:50|17683.51|17563.51|17689.59|17569.59|17689.59|17569.59|17683.51|17563.51|10
1628518920000|2021-08-09 14:22:00|17689.81|17569.81|17695.81|17575.81|17696.85|17576.85|17689.81|17569.81|10
1628518930000|2021-08-09 14:22:10|17696.05|17576.05|17695.17|17575.17|17697.96|17577.96|17695.17|17575.17|10
1628518940000|2021-08-09 14:22:20|17694.74|17574.74|17693.23|17573.23|17694.74|17574.74|17692.85|17572.85|10
1628518950000|2021-08-09 14:22:30|17692.05|17572.05|17686.66|17566.66|17692.05|17572.05|17685.23|17565.23|10
1628518960000|2021-08-09 14:22:40|17686.98|17566.98|17687.15|17567.15|17687.15|17567.15|17684.6|17564.6|10
1628518970000|2021-08-09 14:22:50|17686.44|17566.44|17687.63|17567.63|17687.63|17567.63|17686.44|17566.44|10
1628518980000|2021-08-09 14:23:00|17687.79|17567.79|17687.52|17567.52|17688.03|17568.03|17686.58|17566.58|10
1628518990000|2021-08-09 14:23:10|17687.42|17567.42|17689.25|17569.25|17689.34|17569.34|17687.42|17567.42|10
1628519000000|2021-08-09 14:23:20|17690.16|17570.16|17687.94|17567.94|17690.25|17570.25|17686.85|17566.85|10
1628519010000|2021-08-09 14:23:30|17688.04|17568.04|17678.84|17558.84|17688.04|17568.04|17678.84|17558.84|10
1628519020000|2021-08-09 14:23:40|17677.82|17557.82|17674.69|17554.69|17677.82|17557.82|17674.69|17554.69|10
1628519030000|2021-08-09 14:23:50|17674.93|17554.93|17676.71|17556.71|17676.72|17556.72|17674.72|17554.72|9
1628519040000|2021-08-09 14:24:00|17675.88|17555.88|17678.38|17558.38|17678.73|17558.73|17675.88|17555.88|10
1628519050000|2021-08-09 14:24:10|17678.37|17558.37|17683.29|17563.29|17683.29|17563.29|17678.29|17558.29|10
1628519060000|2021-08-09 14:24:20|17682.89|17562.89|17682.19|17562.19|17683.41|17563.41|17681.73|17561.73|10
1628519070000|2021-08-09 14:24:30|17681.65|17561.65|17681.23|17561.23|17681.65|17561.65|17681.04|17561.04|10
1628519080000|2021-08-09 14:24:40|17679.74|17559.74|17675.82|17555.82|17679.74|17559.74|17675.82|17555.82|10
1628519090000|2021-08-09 14:24:50|17675.31|17555.31|17672.49|17552.49|17675.31|17555.31|17672.22|17552.22|10
1628519100000|2021-08-09 14:25:00|17672.85|17552.85|17673.15|17553.15|17673.66|17553.66|17672.72|17552.72|10
1628519110000|2021-08-09 14:25:10|17672.85|17552.85|17672.06|17552.06|17672.99|17552.99|17671|17551|10
1628519120000|2021-08-09 14:25:20|17670.81|17550.81|17666.69|17546.69|17672.2|17552.2|17666.69|17546.69|10
1628519130000|2021-08-09 14:25:30|17665.53|17545.53|17655.62|17535.62|17665.53|17545.53|17655.62|17535.62|10
1628519140000|2021-08-09 14:25:40|17653.89|17533.89|17643.81|17523.81|17653.89|17533.89|17643.81|17523.81|10
1628519150000|2021-08-09 14:25:50|17643.83|17523.83|17636.12|17516.12|17643.83|17523.83|17635.86|17515.86|10
1628519160000|2021-08-09 14:26:00|17631.8|17511.8|17634.96|17514.96|17634.96|17514.96|17631.34|17511.34|10
1628519170000|2021-08-09 14:26:10|17634.9|17514.9|17638.79|17518.79|17638.79|17518.79|17634.9|17514.9|10
1628519180000|2021-08-09 14:26:20|17638.45|17518.45|17639.32|17519.32|17640.02|17520.02|17638.24|17518.24|10
1628519190000|2021-08-09 14:26:30|17638.96|17518.96|17628.18|17508.18|17638.96|17518.96|17628.18|17508.18|10
1628519200000|2021-08-09 14:26:40|17626.91|17506.91|17622.81|17502.81|17626.91|17506.91|17621.69|17501.69|10
1628519210000|2021-08-09 14:26:50|17623.17|17503.17|17627.19|17507.19|17627.19|17507.19|17623.17|17503.17|10
1628519220000|2021-08-09 14:27:00|17627.26|17507.26|17627.47|17507.47|17627.53|17507.53|17625.62|17505.62|10
1628519230000|2021-08-09 14:27:10|17627.86|17507.86|17626.79|17506.79|17628.25|17508.25|17626.79|17506.79|10
1628519240000|2021-08-09 14:27:20|17626.75|17506.75|17625.36|17505.36|17626.83|17506.83|17624.28|17504.28|10
1628519250000|2021-08-09 14:27:30|17625.27|17505.27|17630.97|17510.97|17630.97|17510.97|17624.9|17504.9|10
1628519260000|2021-08-09 14:27:40|17630.9|17510.9|17633.93|17513.93|17633.93|17513.93|17630.9|17510.9|10
1628519270000|2021-08-09 14:27:50|17634.77|17514.77|17635.34|17515.34|17637.04|17517.04|17634.57|17514.57|10
1628519280000|2021-08-09 14:28:00|17634.97|17514.97|17629.76|17509.76|17634.97|17514.97|17629.76|17509.76|10
1628519290000|2021-08-09 14:28:10|17629.38|17509.38|17625.97|17505.97|17629.38|17509.38|17625.97|17505.97|10
1628519300000|2021-08-09 14:28:20|17625.2|17505.2|17623.48|17503.48|17625.2|17505.2|17623.48|17503.48|9
1628519310000|2021-08-09 14:28:30|17623.22|17503.22|17620.46|17500.46|17623.22|17503.22|17620.19|17500.19|10
1628519320000|2021-08-09 14:28:40|17619.72|17499.72|17622.14|17502.14|17622.22|17502.22|17619.72|17499.72|10
1628519330000|2021-08-09 14:28:50|17622.05|17502.05|17616.2|17496.2|17622.05|17502.05|17616.2|17496.2|10
1628519340000|2021-08-09 14:29:00|17615.95|17495.95|17615.19|17495.19|17616.51|17496.51|17614.93|17494.93|10
1628519350000|2021-08-09 14:29:10|17615.41|17495.41|17614.7|17494.7|17615.43|17495.43|17613.88|17493.88|10
1628519360000|2021-08-09 14:29:20|17614.75|17494.75|17611.17|17491.17|17614.75|17494.75|17611.17|17491.17|10
1628519370000|2021-08-09 14:29:30|17611.14|17491.14|17608.42|17488.42|17611.14|17491.14|17608.3|17488.3|9
1628519380000|2021-08-09 14:29:40|17609.37|17489.37|17610.88|17490.88|17610.88|17490.88|17608.5|17488.5|10
1628519390000|2021-08-09 14:29:50|17610.69|17490.69|17610.13|17490.13|17610.93|17490.93|17609.47|17489.47|10
1628519400000|2021-08-09 14:30:00|17609.89|17489.89|17608.99|17488.99|17610.4|17490.4|17608.47|17488.47|10
1628519410000|2021-08-09 14:30:10|17608.14|17488.14|17600.17|17480.17|17608.14|17488.14|17600.17|17480.17|10
1628519420000|2021-08-09 14:30:20|17599.98|17479.98|17599.42|17479.42|17599.98|17479.98|17595.48|17475.48|10
1628519430000|2021-08-09 14:30:30|17600.24|17480.24|17614.39|17494.39|17614.39|17494.39|17600.24|17480.24|10
1628519440000|2021-08-09 14:30:40|17615.39|17495.39|17619.73|17499.73|17622.54|17502.54|17615.39|17495.39|10
1628519450000|2021-08-09 14:30:50|17620.01|17500.01|17605.15|17485.15|17620.01|17500.01|17605.15|17485.15|10
1628519460000|2021-08-09 14:31:00|17600.18|17480.18|17586.44|17466.44|17601.07|17481.07|17586.44|17466.44|10
1628519470000|2021-08-09 14:31:10|17584.74|17464.74|17565.7|17445.7|17584.74|17464.74|17565.7|17445.7|10
1628519480000|2021-08-09 14:31:20|17565.86|17445.86|17556.07|17436.07|17565.86|17445.86|17556.07|17436.07|10
1628519490000|2021-08-09 14:31:30|17555.41|17435.41|17554.52|17434.52|17555.53|17435.53|17551.52|17431.52|10
1628519500000|2021-08-09 14:31:40|17555.3|17435.3|17562.96|17442.96|17562.96|17442.96|17555.05|17435.05|10
1628519510000|2021-08-09 14:31:50|17562.35|17442.35|17562.4|17442.4|17568.2|17448.2|17560.28|17440.28|10
1628519520000|2021-08-09 14:32:00|17563.14|17443.14|17562.13|17442.13|17563.14|17443.14|17560.82|17440.82|10
1628519530000|2021-08-09 14:32:10|17562.12|17442.12|17565.24|17445.24|17565.27|17445.27|17562.12|17442.12|10
1628519540000|2021-08-09 14:32:20|17564.94|17444.94|17567.59|17447.59|17567.59|17447.59|17564.71|17444.71|10
1628519550000|2021-08-09 14:32:30|17568.37|17448.37|17571.54|17451.54|17571.54|17451.54|17568.37|17448.37|10
1628519560000|2021-08-09 14:32:40|17571.51|17451.51|17571.56|17451.56|17572.74|17452.74|17571.51|17451.51|10
1628519570000|2021-08-09 14:32:50|17569.65|17449.65|17568.51|17448.51|17571.45|17451.45|17568.3|17448.3|10
1628519580000|2021-08-09 14:33:00|17567.81|17447.81|17562.95|17442.95|17567.81|17447.81|17562.95|17442.95|10
1628519590000|2021-08-09 14:33:10|17561.28|17441.28|17554.37|17434.37|17561.28|17441.28|17554.37|17434.37|10
1628519600000|2021-08-09 14:33:20|17553.37|17433.37|17547.76|17427.76|17553.37|17433.37|17547.76|17427.76|10
1628519610000|2021-08-09 14:33:30|17545.91|17425.91|17553.14|17433.14|17553.14|17433.14|17545.5|17425.5|10
1628519620000|2021-08-09 14:33:40|17554.32|17434.32|17550.33|17430.33|17556.9|17436.9|17550.33|17430.33|10
1628519630000|2021-08-09 14:33:50|17550.37|17430.37|17546.32|17426.32|17550.37|17430.37|17546.06|17426.06|10
1628519640000|2021-08-09 14:34:00|17544.26|17424.26|17549.04|17429.04|17549.04|17429.04|17544.14|17424.14|9
1628519650000|2021-08-09 14:34:10|17551.53|17431.53|17550.19|17430.19|17552.32|17432.32|17548.6|17428.6|10
1628519660000|2021-08-09 14:34:20|17551.47|17431.47|17550.77|17430.77|17551.76|17431.76|17550.17|17430.17|10
1628519670000|2021-08-09 14:34:30|17551.32|17431.32|17552.23|17432.23|17552.26|17432.26|17550.27|17430.27|10
1628519680000|2021-08-09 14:34:40|17551.67|17431.67|17550.8|17430.8|17552.43|17432.43|17550.8|17430.8|10
1628519690000|2021-08-09 14:34:50|17550.95|17430.95|17546.18|17426.18|17550.95|17430.95|17545.8|17425.8|10
1628519700000|2021-08-09 14:35:00|17545.34|17425.34|17541.51|17421.51|17545.34|17425.34|17540.83|17420.83|10
1628519710000|2021-08-09 14:35:10|17540.97|17420.97|17535.82|17415.82|17540.97|17420.97|17535.82|17415.82|9
1628519720000|2021-08-09 14:35:20|17535.48|17415.48|17534|17414|17537.08|17417.08|17534|17414|10
1628519730000|2021-08-09 14:35:30|17533.74|17413.74|17534.33|17414.33|17534.62|17414.62|17532.16|17412.16|10
1628519740000|2021-08-09 14:35:40|17535.16|17415.16|17541.37|17421.37|17541.37|17421.37|17535.16|17415.16|10
1628519750000|2021-08-09 14:35:50|17541.19|17421.19|17541.64|17421.64|17542.14|17422.14|17540.84|17420.84|10
1628519760000|2021-08-09 14:36:00|17541.43|17421.43|17538.7|17418.7|17543.68|17423.68|17537.77|17417.77|10
1628519770000|2021-08-09 14:36:10|17536.31|17416.31|17536.13|17416.13|17537.89|17417.89|17534.22|17414.22|10
1628519780000|2021-08-09 14:36:20|17537.37|17417.37|17538.62|17418.62|17538.62|17418.62|17536.17|17416.17|10
1628519790000|2021-08-09 14:36:30|17538.3|17418.3|17538.26|17418.26|17538.46|17418.46|17537.32|17417.32|9
1628519800000|2021-08-09 14:36:40|17538.25|17418.25|17542|17422|17542.39|17422.39|17538.25|17418.25|10
1628519810000|2021-08-09 14:36:50|17544.5|17424.5|17542.49|17422.49|17544.69|17424.69|17541.65|17421.65|10
1628519820000|2021-08-09 14:37:00|17542.07|17422.07|17539.63|17419.63|17542.07|17422.07|17539.36|17419.36|10
1628519830000|2021-08-09 14:37:10|17539.43|17419.43|17540.63|17420.63|17542.27|17422.27|17539.43|17419.43|10
1628519840000|2021-08-09 14:37:20|17541.8|17421.8|17549.24|17429.24|17549.24|17429.24|17541.8|17421.8|10
1628519850000|2021-08-09 14:37:30|17550.31|17430.31|17552.32|17432.32|17552.32|17432.32|17549.75|17429.75|10
1628519860000|2021-08-09 14:37:40|17553.12|17433.12|17555.21|17435.21|17555.99|17435.99|17552.96|17432.96|10
1628519870000|2021-08-09 14:37:50|17555.37|17435.37|17557.41|17437.41|17557.41|17437.41|17554.95|17434.95|10
1628519880000|2021-08-09 14:38:00|17557.35|17437.35|17562.12|17442.12|17562.12|17442.12|17557.35|17437.35|10
1628519890000|2021-08-09 14:38:10|17562.26|17442.26|17559.8|17439.8|17562.26|17442.26|17559.8|17439.8|10
1628519900000|2021-08-09 14:38:20|17560.26|17440.26|17558.5|17438.5|17561.28|17441.28|17558.5|17438.5|10
1628519910000|2021-08-09 14:38:30|17558.51|17438.51|17559.33|17439.33|17559.33|17439.33|17557.44|17437.44|10
1628519920000|2021-08-09 14:38:40|17559.34|17439.34|17564.04|17444.04|17564.04|17444.04|17559.34|17439.34|10
1628519930000|2021-08-09 14:38:50|17564.28|17444.28|17566.06|17446.06|17567.43|17447.43|17564.28|17444.28|10
1628519940000|2021-08-09 14:39:00|17565.97|17445.97|17567.98|17447.98|17568.03|17448.03|17565.44|17445.44|8
1628519950000|2021-08-09 14:39:10|17568.31|17448.31|17570.36|17450.36|17570.36|17450.36|17567.76|17447.76|10
1628519960000|2021-08-09 14:39:20|17571.28|17451.28|17572.15|17452.15|17572.95|17452.95|17570.7|17450.7|10
1628519970000|2021-08-09 14:39:30|17572.63|17452.63|17571.19|17451.19|17573.66|17453.66|17571.19|17451.19|10
1628519980000|2021-08-09 14:39:40|17570.95|17450.95|17573.54|17453.54|17573.54|17453.54|17570.95|17450.95|10
1628519990000|2021-08-09 14:39:50|17574.89|17454.89|17574.67|17454.67|17575.35|17455.35|17573.84|17453.84|10
1628520000000|2021-08-09 14:40:00|17574.62|17454.62|17577.38|17457.38|17577.41|17457.41|17574.18|17454.18|9
1628520010000|2021-08-09 14:40:10|17577.63|17457.63|17582.32|17462.32|17582.32|17462.32|17577.53|17457.53|10
1628520020000|2021-08-09 14:40:20|17585.16|17465.16|17588.41|17468.41|17588.41|17468.41|17585.16|17465.16|10
1628520030000|2021-08-09 14:40:30|17588.71|17468.71|17588.04|17468.04|17589.36|17469.36|17587.97|17467.97|10
1628520040000|2021-08-09 14:40:40|17587.3|17467.3|17586.13|17466.13|17587.72|17467.72|17586.13|17466.13|10
1628520050000|2021-08-09 14:40:50|17585.79|17465.79|17585.72|17465.72|17585.79|17465.79|17584.79|17464.79|10
1628520060000|2021-08-09 14:41:00|17585.96|17465.96|17587.88|17467.88|17588.2|17468.2|17585.96|17465.96|9
1628520070000|2021-08-09 14:41:10|17587.65|17467.65|17586.36|17466.36|17587.94|17467.94|17586.36|17466.36|10
1628520080000|2021-08-09 14:41:20|17586.45|17466.45|17591.2|17471.2|17591.2|17471.2|17586.3|17466.3|10
1628520090000|2021-08-09 14:41:30|17593.22|17473.22|17594.99|17474.99|17594.99|17474.99|17592.75|17472.75|10
1628520100000|2021-08-09 14:41:40|17596.51|17476.51|17595.12|17475.12|17597.12|17477.12|17595.12|17475.12|9
1628520110000|2021-08-09 14:41:50|17594.16|17474.16|17591.78|17471.78|17595.67|17475.67|17591.78|17471.78|10
1628520120000|2021-08-09 14:42:00|17591.75|17471.75|17591.28|17471.28|17591.75|17471.75|17589.91|17469.91|10
1628520130000|2021-08-09 14:42:10|17591.27|17471.27|17591.86|17471.86|17591.86|17471.86|17591.24|17471.24|10
1628520140000|2021-08-09 14:42:20|17591.71|17471.71|17594.02|17474.02|17594.33|17474.33|17591.71|17471.71|10
1628520150000|2021-08-09 14:42:30|17594.84|17474.84|17594.72|17474.72|17595.22|17475.22|17593.72|17473.72|10
1628520160000|2021-08-09 14:42:40|17594.78|17474.78|17596.21|17476.21|17596.21|17476.21|17594.54|17474.54|10
1628520170000|2021-08-09 14:42:50|17596.48|17476.48|17596.97|17476.97|17597.19|17477.19|17595.64|17475.64|10
1628520180000|2021-08-09 14:43:00|17596.84|17476.84|17594.31|17474.31|17596.84|17476.84|17593.48|17473.48|10
1628520190000|2021-08-09 14:43:10|17593.81|17473.81|17593.18|17473.18|17593.81|17473.81|17591.83|17471.83|10
1628520200000|2021-08-09 14:43:20|17593|17473|17599.11|17479.11|17599.11|17479.11|17593|17473|10
1628520210000|2021-08-09 14:43:30|17597.93|17477.93|17606.39|17486.39|17606.39|17486.39|17597.93|17477.93|9
1628520220000|2021-08-09 14:43:40|17606.33|17486.33|17608.65|17488.65|17608.99|17488.99|17606.33|17486.33|10
1628520230000|2021-08-09 14:43:50|17608.86|17488.86|17606.71|17486.71|17610.06|17490.06|17606.71|17486.71|10
1628520240000|2021-08-09 14:44:00|17606.62|17486.62|17601.76|17481.76|17606.62|17486.62|17601.59|17481.59|10
1628520250000|2021-08-09 14:44:10|17601.51|17481.51|17590.11|17470.11|17601.51|17481.51|17590.11|17470.11|10
1628520260000|2021-08-09 14:44:20|17589.07|17469.07|17582.8|17462.8|17589.07|17469.07|17582.8|17462.8|10
1628520270000|2021-08-09 14:44:30|17582.64|17462.64|17576.91|17456.91|17582.64|17462.64|17575.61|17455.61|10
1628520280000|2021-08-09 14:44:40|17576.73|17456.73|17575.07|17455.07|17577.12|17457.12|17574.69|17454.69|10
1628520290000|2021-08-09 14:44:50|17575.28|17455.28|17569.91|17449.91|17575.28|17455.28|17569.91|17449.91|10
1628520300000|2021-08-09 14:45:00|17570|17450|17573.62|17453.62|17573.62|17453.62|17567.93|17447.93|10
1628520310000|2021-08-09 14:45:10|17573.49|17453.49|17583.24|17463.24|17583.24|17463.24|17573.49|17453.49|10
1628520320000|2021-08-09 14:45:20|17585.85|17465.85|17587.53|17467.53|17587.53|17467.53|17585.24|17465.24|10
1628520330000|2021-08-09 14:45:30|17587.35|17467.35|17583.87|17463.87|17587.57|17467.57|17583.87|17463.87|10
1628520340000|2021-08-09 14:45:40|17583.97|17463.97|17581.3|17461.3|17585.08|17465.08|17580.25|17460.25|10
1628520350000|2021-08-09 14:45:50|17579.44|17459.44|17579.56|17459.56|17580.52|17460.52|17578.91|17458.91|10
1628520360000|2021-08-09 14:46:00|17580.87|17460.87|17581.61|17461.61|17582|17462|17580.65|17460.65|10
1628520370000|2021-08-09 14:46:10|17580.62|17460.62|17571.83|17451.83|17580.74|17460.74|17571.83|17451.83|10
1628520380000|2021-08-09 14:46:20|17570.97|17450.97|17564.48|17444.48|17570.97|17450.97|17564.48|17444.48|10
1628520390000|2021-08-09 14:46:30|17563.13|17443.13|17557.54|17437.54|17563.13|17443.13|17557.54|17437.54|10
1628520400000|2021-08-09 14:46:40|17557.15|17437.15|17558.37|17438.37|17558.37|17438.37|17555.92|17435.92|9
1628520410000|2021-08-09 14:46:50|17558.89|17438.89|17559.97|17439.97|17560.28|17440.28|17558.45|17438.45|10
1628520420000|2021-08-09 14:47:00|17560.42|17440.42|17562.58|17442.58|17562.86|17442.86|17560.42|17440.42|9
1628520430000|2021-08-09 14:47:10|17562.99|17442.99|17562.61|17442.61|17563.91|17443.91|17562.29|17442.29|10
1628520440000|2021-08-09 14:47:20|17562.83|17442.83|17564.26|17444.26|17564.61|17444.61|17562.65|17442.65|8
1628520450000|2021-08-09 14:47:30|17564.89|17444.89|17562.05|17442.05|17564.89|17444.89|17562.05|17442.05|10
1628520460000|2021-08-09 14:47:40|17562.2|17442.2|17556.78|17436.78|17562.2|17442.2|17556.78|17436.78|10
1628520470000|2021-08-09 14:47:50|17556.35|17436.35|17560.72|17440.72|17560.72|17440.72|17556.35|17436.35|10
1628520480000|2021-08-09 14:48:00|17560|17440|17563.3|17443.3|17563.62|17443.62|17560|17440|9
1628520490000|2021-08-09 14:48:10|17563.22|17443.22|17563.02|17443.02|17564.89|17444.89|17562.72|17442.72|10
1628520500000|2021-08-09 14:48:20|17563.8|17443.8|17565.21|17445.21|17565.21|17445.21|17563.33|17443.33|10
1628520510000|2021-08-09 14:48:30|17565.76|17445.76|17565.15|17445.15|17565.76|17445.76|17564.65|17444.65|9
1628520520000|2021-08-09 14:48:40|17564.98|17444.98|17564.65|17444.65|17565.46|17445.46|17564.35|17444.35|9
1628520530000|2021-08-09 14:48:50|17564.48|17444.48|17564.11|17444.11|17564.85|17444.85|17563.7|17443.7|10
1628520540000|2021-08-09 14:49:00|17563.07|17443.07|17566.11|17446.11|17566.32|17446.32|17563.07|17443.07|9
1628520550000|2021-08-09 14:49:10|17566.2|17446.2|17565.1|17445.1|17566.84|17446.84|17564.96|17444.96|10
1628520560000|2021-08-09 14:49:20|17564.77|17444.77|17562.36|17442.36|17564.8|17444.8|17562.36|17442.36|10
1628520570000|2021-08-09 14:49:30|17560.79|17440.79|17560.48|17440.48|17561.71|17441.71|17560.41|17440.41|10
1628520580000|2021-08-09 14:49:40|17560.04|17440.04|17555.45|17435.45|17560.14|17440.14|17555.45|17435.45|10
1628520590000|2021-08-09 14:49:50|17554.21|17434.21|17551.88|17431.88|17554.21|17434.21|17551.88|17431.88|10
1628520600000|2021-08-09 14:50:00|17552.52|17432.52|17550.07|17430.07|17552.52|17432.52|17549.9|17429.9|10
1628520610000|2021-08-09 14:50:10|17549.94|17429.94|17524.23|17404.23|17549.94|17429.94|17524.23|17404.23|10
1628520620000|2021-08-09 14:50:20|17521.22|17401.22|17516.55|17396.55|17521.22|17401.22|17516.55|17396.55|10
1628520630000|2021-08-09 14:50:30|17515.64|17395.64|17506.71|17386.71|17515.64|17395.64|17506.71|17386.71|10
1628520640000|2021-08-09 14:50:40|17506.78|17386.78|17509.63|17389.63|17510.33|17390.33|17506.78|17386.78|9
1628520650000|2021-08-09 14:50:50|17510.14|17390.14|17508.47|17388.47|17512.42|17392.42|17508.47|17388.47|10
1628520660000|2021-08-09 14:51:00|17507.73|17387.73|17501.38|17381.38|17507.73|17387.73|17501.38|17381.38|10
1628520670000|2021-08-09 14:51:10|17500.21|17380.21|17501.56|17381.56|17501.62|17381.62|17498.9|17378.9|10
1628520680000|2021-08-09 14:51:20|17499.69|17379.69|17499.75|17379.75|17501.62|17381.62|17499.69|17379.69|9
1628520690000|2021-08-09 14:51:30|17499.77|17379.77|17499.23|17379.23|17500.96|17380.96|17499.23|17379.23|10
1628520700000|2021-08-09 14:51:40|17499.43|17379.43|17498.4|17378.4|17499.83|17379.83|17498.4|17378.4|10
1628520710000|2021-08-09 14:51:50|17498.47|17378.47|17497.27|17377.27|17498.95|17378.95|17497.27|17377.27|10
1628520720000|2021-08-09 14:52:00|17498.29|17378.29|17505.8|17385.8|17505.8|17385.8|17498.29|17378.29|9
1628520730000|2021-08-09 14:52:10|17506.05|17386.05|17506.78|17386.78|17508.82|17388.82|17506.05|17386.05|10
1628520740000|2021-08-09 14:52:20|17507.04|17387.04|17511.6|17391.6|17511.6|17391.6|17507.04|17387.04|9
1628520750000|2021-08-09 14:52:30|17512.83|17392.83|17513.56|17393.56|17514.14|17394.14|17512.83|17392.83|10
1628520760000|2021-08-09 14:52:40|17513|17393|17509.78|17389.78|17513.24|17393.24|17509.36|17389.36|10
1628520770000|2021-08-09 14:52:50|17509.62|17389.62|17510.49|17390.49|17510.83|17390.83|17509.62|17389.62|10
1628520780000|2021-08-09 14:53:00|17510.45|17390.45|17520.39|17400.39|17520.39|17400.39|17510.45|17390.45|10
1628520790000|2021-08-09 14:53:10|17521.4|17401.4|17525.97|17405.97|17525.97|17405.97|17521.4|17401.4|10
1628520800000|2021-08-09 14:53:20|17528.58|17408.58|17531.09|17411.09|17531.56|17411.56|17528.58|17408.58|10
1628520810000|2021-08-09 14:53:30|17531.06|17411.06|17531.36|17411.36|17531.45|17411.45|17530.09|17410.09|10
1628520820000|2021-08-09 14:53:40|17531.31|17411.31|17532.27|17412.27|17532.66|17412.66|17530.05|17410.05|9
1628520830000|2021-08-09 14:53:50|17532.44|17412.44|17533.61|17413.61|17534.03|17414.03|17532.19|17412.19|10
1628520840000|2021-08-09 14:54:00|17533.86|17413.86|17534.9|17414.9|17536.6|17416.6|17532.35|17412.35|10
1628520850000|2021-08-09 14:54:10|17536.28|17416.28|17540.54|17420.54|17541.13|17421.13|17536.28|17416.28|10
1628520860000|2021-08-09 14:54:20|17541.29|17421.29|17540.26|17420.26|17542.07|17422.07|17540.26|17420.26|10
1628520870000|2021-08-09 14:54:30|17539.94|17419.94|17539.45|17419.45|17540.21|17420.21|17539.45|17419.45|9
1628520880000|2021-08-09 14:54:40|17539.08|17419.08|17543.87|17423.87|17543.87|17423.87|17537.98|17417.98|10
1628520890000|2021-08-09 14:54:50|17545.41|17425.41|17549.64|17429.64|17549.64|17429.64|17545.41|17425.41|10
1628520900000|2021-08-09 14:55:00|17549.84|17429.84|17553.46|17433.46|17553.46|17433.46|17549.44|17429.44|10
1628520910000|2021-08-09 14:55:10|17552.93|17432.93|17558.22|17438.22|17558.22|17438.22|17552.64|17432.64|10
1628520920000|2021-08-09 14:55:20|17558.58|17438.58|17558.93|17438.93|17560.49|17440.49|17558.58|17438.58|10
1628520930000|2021-08-09 14:55:30|17558.58|17438.58|17563.08|17443.08|17563.08|17443.08|17558.15|17438.15|10
1628520940000|2021-08-09 14:55:40|17563.17|17443.17|17561.16|17441.16|17563.17|17443.17|17561.16|17441.16|10
1628520950000|2021-08-09 14:55:50|17561.09|17441.09|17564.91|17444.91|17564.91|17444.91|17560.16|17440.16|10
1628520960000|2021-08-09 14:56:00|17565.36|17445.36|17566.48|17446.48|17566.48|17446.48|17565.36|17445.36|10
1628520970000|2021-08-09 14:56:10|17567.72|17447.72|17570.52|17450.52|17570.89|17450.89|17567.72|17447.72|10
1628520980000|2021-08-09 14:56:20|17572.04|17452.04|17572.27|17452.27|17572.27|17452.27|17569.9|17449.9|9
1628520990000|2021-08-09 14:56:30|17572.84|17452.84|17576.04|17456.04|17576.04|17456.04|17572.84|17452.84|10
1628521000000|2021-08-09 14:56:40|17575.85|17455.85|17575.37|17455.37|17576.47|17456.47|17575.37|17455.37|10
1628521010000|2021-08-09 14:56:50|17576.5|17456.5|17577.13|17457.13|17577.49|17457.49|17575.58|17455.58|9
1628521020000|2021-08-09 14:57:00|17577.23|17457.23|17572.96|17452.96|17577.51|17457.51|17572.96|17452.96|10
1628521030000|2021-08-09 14:57:10|17575.05|17455.05|17568.32|17448.32|17575.05|17455.05|17568.32|17448.32|10
1628521040000|2021-08-09 14:57:20|17567.7|17447.7|17558.85|17438.85|17567.7|17447.7|17558.85|17438.85|10
1628521050000|2021-08-09 14:57:30|17557.77|17437.77|17551.18|17431.18|17558.98|17438.98|17548.74|17428.74|10
1628521060000|2021-08-09 14:57:40|17551.65|17431.65|17549.38|17429.38|17551.65|17431.65|17548.49|17428.49|10
1628521070000|2021-08-09 14:57:50|17548.37|17428.37|17542.8|17422.8|17548.37|17428.37|17542.73|17422.73|10
1628521080000|2021-08-09 14:58:00|17542.73|17422.73|17543.08|17423.08|17543.65|17423.65|17542.73|17422.73|10
1628521090000|2021-08-09 14:58:10|17542.81|17422.81|17541.52|17421.52|17542.81|17422.81|17540.93|17420.93|10
1628521100000|2021-08-09 14:58:20|17542.73|17422.73|17543.18|17423.18|17543.18|17423.18|17540.63|17420.63|10
1628521110000|2021-08-09 14:58:30|17543.13|17423.13|17545.51|17425.51|17546.44|17426.44|17543.13|17423.13|10
1628521120000|2021-08-09 14:58:40|17546.47|17426.47|17550.32|17430.32|17550.32|17430.32|17546.47|17426.47|10
1628521130000|2021-08-09 14:58:50|17550.76|17430.76|17549.5|17429.5|17551.65|17431.65|17547.97|17427.97|10
1628521140000|2021-08-09 14:59:00|17549.6|17429.6|17546.79|17426.79|17549.71|17429.71|17546.79|17426.79|10
1628521150000|2021-08-09 14:59:10|17546.31|17426.31|17541.97|17421.97|17546.31|17426.31|17541.97|17421.97|10
1628521160000|2021-08-09 14:59:20|17542.09|17422.09|17534.19|17414.19|17542.24|17422.24|17534.19|17414.19|10
1628521170000|2021-08-09 14:59:30|17533.43|17413.43|17528.81|17408.81|17533.43|17413.43|17527.28|17407.28|10
1628521180000|2021-08-09 14:59:40|17528.53|17408.53|17523.93|17403.93|17528.53|17408.53|17523.93|17403.93|10
1628521190000|2021-08-09 14:59:50|17523.92|17403.92|17523.87|17403.87|17526.17|17406.17|17523.05|17403.05|9
1628521200000|2021-08-09 15:00:00|17522.5|17402.5|17527.54|17407.54|17527.54|17407.54|17522.47|17402.47|10
1628521210000|2021-08-09 15:00:10|17531.37|17411.37|17536.34|17416.34|17536.34|17416.34|17531.37|17411.37|10
1628521220000|2021-08-09 15:00:20|17536.54|17416.54|17540.71|17420.71|17540.71|17420.71|17536.54|17416.54|10
1628521230000|2021-08-09 15:00:30|17542.2|17422.2|17549.93|17429.93|17550.06|17430.06|17542.2|17422.2|10
1628521240000|2021-08-09 15:00:40|17551.58|17431.58|17554.78|17434.78|17555.33|17435.33|17551.39|17431.39|10
1628521250000|2021-08-09 15:00:50|17554.03|17434.03|17549.56|17429.56|17554.43|17434.43|17549.03|17429.03|10
1628521260000|2021-08-09 15:01:00|17549.09|17429.09|17550.18|17430.18|17550.55|17430.55|17548.82|17428.82|10
1628521270000|2021-08-09 15:01:10|17549.2|17429.2|17549.98|17429.98|17549.98|17429.98|17547.82|17427.82|10
1628521280000|2021-08-09 15:01:20|17551|17431|17554.58|17434.58|17554.58|17434.58|17550.82|17430.82|10
1628521290000|2021-08-09 15:01:30|17554.72|17434.72|17562.46|17442.46|17562.46|17442.46|17554.72|17434.72|9
1628521300000|2021-08-09 15:01:40|17562.93|17442.93|17564.34|17444.34|17565.48|17445.48|17562.93|17442.93|10
1628521310000|2021-08-09 15:01:50|17563.54|17443.54|17562.36|17442.36|17563.95|17443.95|17561.9|17441.9|10
1628521320000|2021-08-09 15:02:00|17562.17|17442.17|17558.44|17438.44|17562.17|17442.17|17556.09|17436.09|10
1628521330000|2021-08-09 15:02:10|17559.29|17439.29|17562.84|17442.84|17562.84|17442.84|17559.05|17439.05|10
1628521340000|2021-08-09 15:02:20|17561.91|17441.91|17563.43|17443.43|17563.43|17443.43|17561.91|17441.91|10
1628521350000|2021-08-09 15:02:30|17565.16|17445.16|17564.86|17444.86|17566.79|17446.79|17564.86|17444.86|9
1628521360000|2021-08-09 15:02:40|17565.6|17445.6|17566.65|17446.65|17568.75|17448.75|17565.6|17445.6|10
1628521370000|2021-08-09 15:02:50|17567.3|17447.3|17567.42|17447.42|17568.88|17448.88|17566.91|17446.91|10
1628521380000|2021-08-09 15:03:00|17567.4|17447.4|17566.63|17446.63|17568.71|17448.71|17566.46|17446.46|10
1628521390000|2021-08-09 15:03:10|17566.81|17446.81|17568.31|17448.31|17569.79|17449.79|17566.47|17446.47|10
1628521400000|2021-08-09 15:03:20|17569.05|17449.05|17573.98|17453.98|17573.98|17453.98|17569.05|17449.05|10
1628521410000|2021-08-09 15:03:30|17573.63|17453.63|17582.17|17462.17|17582.17|17462.17|17573.63|17453.63|10
1628521420000|2021-08-09 15:03:40|17582.75|17462.75|17588.67|17468.67|17588.69|17468.69|17582.75|17462.75|10
1628521430000|2021-08-09 15:03:50|17589.73|17469.73|17594.37|17474.37|17594.37|17474.37|17589.73|17469.73|10
1628521440000|2021-08-09 15:04:00|17593.7|17473.7|17593.58|17473.58|17595.44|17475.44|17593.54|17473.54|10
1628521450000|2021-08-09 15:04:10|17593.03|17473.03|17585.18|17465.18|17593.27|17473.27|17585.18|17465.18|10
1628521460000|2021-08-09 15:04:20|17586.42|17466.42|17584.67|17464.67|17586.7|17466.7|17584.67|17464.67|10
1628521470000|2021-08-09 15:04:30|17584.77|17464.77|17585.31|17465.31|17585.31|17465.31|17584.38|17464.38|10
1628521480000|2021-08-09 15:04:40|17585.23|17465.23|17586.57|17466.57|17586.57|17466.57|17584.95|17464.95|10
1628521490000|2021-08-09 15:04:50|17586.61|17466.61|17586.41|17466.41|17587.4|17467.4|17586.09|17466.09|8
1628521500000|2021-08-09 15:05:00|17585.92|17465.92|17583.01|17463.01|17585.92|17465.92|17583.01|17463.01|10
1628521510000|2021-08-09 15:05:10|17583.32|17463.32|17581.93|17461.93|17583.32|17463.32|17581.33|17461.33|10
1628521520000|2021-08-09 15:05:20|17582.58|17462.58|17581.2|17461.2|17583.03|17463.03|17581.2|17461.2|10
1628521530000|2021-08-09 15:05:30|17581.26|17461.26|17581.64|17461.64|17581.71|17461.71|17581.26|17461.26|10
1628521540000|2021-08-09 15:05:40|17581.65|17461.65|17580.93|17460.93|17581.74|17461.74|17580.87|17460.87|10
1628521550000|2021-08-09 15:05:50|17581.99|17461.99|17580.49|17460.49|17582.16|17462.16|17580.49|17460.49|10
1628521560000|2021-08-09 15:06:00|17580.5|17460.5|17579.79|17459.79|17581.25|17461.25|17579.79|17459.79|9
1628521570000|2021-08-09 15:06:10|17580.9|17460.9|17577.3|17457.3|17580.9|17460.9|17577.3|17457.3|9
1628521580000|2021-08-09 15:06:20|17577.36|17457.36|17577.18|17457.18|17577.36|17457.36|17575|17455|10
1628521590000|2021-08-09 15:06:30|17577.68|17457.68|17580.99|17460.99|17580.99|17460.99|17577.46|17457.46|10
1628521600000|2021-08-09 15:06:40|17581.24|17461.24|17587.57|17467.57|17587.57|17467.57|17581.24|17461.24|10
1628521610000|2021-08-09 15:06:50|17587.73|17467.73|17593.53|17473.53|17593.53|17473.53|17587.73|17467.73|10
1628521620000|2021-08-09 15:07:00|17593.52|17473.52|17595.3|17475.3|17595.83|17475.83|17593.52|17473.52|10
1628521630000|2021-08-09 15:07:10|17596.03|17476.03|17598.98|17478.98|17598.98|17478.98|17596.03|17476.03|10
1628521640000|2021-08-09 15:07:20|17599.33|17479.33|17597.4|17477.4|17600.47|17480.47|17597.4|17477.4|10
1628521650000|2021-08-09 15:07:30|17597.17|17477.17|17596.36|17476.36|17598.49|17478.49|17596.03|17476.03|10
1628521660000|2021-08-09 15:07:40|17595.93|17475.93|17596.93|17476.93|17597.05|17477.05|17595.93|17475.93|10
1628521670000|2021-08-09 15:07:50|17598.15|17478.15|17595.63|17475.63|17598.15|17478.15|17595.63|17475.63|9
1628521680000|2021-08-09 15:08:00|17595.19|17475.19|17596.66|17476.66|17597.1|17477.1|17595.19|17475.19|9
1628521690000|2021-08-09 15:08:10|17596.27|17476.27|17596.38|17476.38|17598.1|17478.1|17595.58|17475.58|10
1628521700000|2021-08-09 15:08:20|17597.35|17477.35|17600.18|17480.18|17601.96|17481.96|17597.35|17477.35|10
1628521710000|2021-08-09 15:08:30|17600.15|17480.15|17601.21|17481.21|17601.21|17481.21|17599.76|17479.76|10
1628521720000|2021-08-09 15:08:40|17600.65|17480.65|17601.53|17481.53|17602.7|17482.7|17600.49|17480.49|10
1628521730000|2021-08-09 15:08:50|17602.53|17482.53|17600.53|17480.53|17602.53|17482.53|17600.53|17480.53|9
1628521740000|2021-08-09 15:09:00|17600.42|17480.42|17600.53|17480.53|17600.79|17480.79|17600.42|17480.42|10
1628521750000|2021-08-09 15:09:10|17600.14|17480.14|17602.61|17482.61|17602.67|17482.67|17600.14|17480.14|8
1628521760000|2021-08-09 15:09:20|17603.1|17483.1|17604.67|17484.67|17604.67|17484.67|17603|17483|10
1628521770000|2021-08-09 15:09:30|17605.15|17485.15|17603.89|17483.89|17605.15|17485.15|17603.25|17483.25|10
1628521780000|2021-08-09 15:09:40|17603.52|17483.52|17606.48|17486.48|17606.48|17486.48|17603.48|17483.48|10
1628521790000|2021-08-09 15:09:50|17606.62|17486.62|17607.61|17487.61|17607.61|17487.61|17606.28|17486.28|10
1628521800000|2021-08-09 15:10:00|17607.35|17487.35|17607.79|17487.79|17608.33|17488.33|17607.35|17487.35|10
1628521810000|2021-08-09 15:10:10|17607.75|17487.75|17607.65|17487.65|17608.18|17488.18|17606.63|17486.63|10
1628521820000|2021-08-09 15:10:20|17607.7|17487.7|17607.13|17487.13|17608.23|17488.23|17606.44|17486.44|10
1628521830000|2021-08-09 15:10:30|17607.63|17487.63|17610.03|17490.03|17610.53|17490.53|17607.63|17487.63|9
1628521840000|2021-08-09 15:10:40|17610.19|17490.19|17611.42|17491.42|17611.42|17491.42|17610.19|17490.19|10
1628521850000|2021-08-09 15:10:50|17611.36|17491.36|17608.43|17488.43|17611.58|17491.58|17608.43|17488.43|10
1628521860000|2021-08-09 15:11:00|17608.15|17488.15|17606.59|17486.59|17608.58|17488.58|17606.59|17486.59|10
1628521870000|2021-08-09 15:11:10|17606.71|17486.71|17613.52|17493.52|17613.52|17493.52|17606.54|17486.54|10
1628521880000|2021-08-09 15:11:20|17613.54|17493.54|17619.57|17499.57|17619.57|17499.57|17613.54|17493.54|10
1628521890000|2021-08-09 15:11:30|17619.42|17499.42|17625.71|17505.71|17625.71|17505.71|17619.42|17499.42|10
1628521900000|2021-08-09 15:11:40|17625.73|17505.73|17630.33|17510.33|17630.33|17510.33|17625.73|17505.73|9
1628521910000|2021-08-09 15:11:50|17630.78|17510.78|17629.69|17509.69|17630.78|17510.78|17629.05|17509.05|10
1628521920000|2021-08-09 15:12:00|17630.42|17510.42|17632.13|17512.13|17632.55|17512.55|17630.24|17510.24|9
1628521930000|2021-08-09 15:12:10|17631.57|17511.57|17634.15|17514.15|17635.37|17515.37|17631.57|17511.57|10
1628521940000|2021-08-09 15:12:20|17634.7|17514.7|17634.26|17514.26|17636.15|17516.15|17633.97|17513.97|10
1628521950000|2021-08-09 15:12:30|17636.2|17516.2|17638.05|17518.05|17638.43|17518.43|17635.33|17515.33|10
1628521960000|2021-08-09 15:12:40|17637.54|17517.54|17639.72|17519.72|17639.72|17519.72|17637.22|17517.22|10
1628521970000|2021-08-09 15:12:50|17639.86|17519.86|17645.12|17525.12|17645.12|17525.12|17639.86|17519.86|10
1628521980000|2021-08-09 15:13:00|17644.77|17524.77|17647.21|17527.21|17647.3|17527.3|17644.77|17524.77|10
1628521990000|2021-08-09 15:13:10|17648.26|17528.26|17651.02|17531.02|17652.22|17532.22|17648.26|17528.26|9
1628522000000|2021-08-09 15:13:20|17651.64|17531.64|17653.69|17533.69|17653.69|17533.69|17651.29|17531.29|10
1628522010000|2021-08-09 15:13:30|17653.64|17533.64|17657.23|17537.23|17658.65|17538.65|17653.64|17533.64|10
1628522020000|2021-08-09 15:13:40|17656.43|17536.43|17650.29|17530.29|17656.43|17536.43|17650.29|17530.29|10
1628522030000|2021-08-09 15:13:50|17650.15|17530.15|17640.74|17520.74|17650.15|17530.15|17640.74|17520.74|10
1628522040000|2021-08-09 15:14:00|17640.53|17520.53|17636.62|17516.62|17640.53|17520.53|17636.23|17516.23|10
1628522050000|2021-08-09 15:14:10|17636.98|17516.98|17639.02|17519.02|17639.02|17519.02|17636.88|17516.88|9
1628522060000|2021-08-09 15:14:20|17641.26|17521.26|17645.92|17525.92|17646.23|17526.23|17641.26|17521.26|10
1628522070000|2021-08-09 15:14:30|17644.99|17524.99|17652.67|17532.67|17652.96|17532.96|17644.99|17524.99|10
1628522080000|2021-08-09 15:14:40|17652.87|17532.87|17653.91|17533.91|17655.63|17535.63|17652.87|17532.87|9
1628522090000|2021-08-09 15:14:50|17653.79|17533.79|17653.48|17533.48|17655.89|17535.89|17653.48|17533.48|10
1628522100000|2021-08-09 15:15:00|17653.49|17533.49|17656.4|17536.4|17656.4|17536.4|17653.39|17533.39|9
1628522110000|2021-08-09 15:15:10|17656.54|17536.54|17659.09|17539.09|17660.21|17540.21|17655.57|17535.57|10
1628522120000|2021-08-09 15:15:20|17659.13|17539.13|17663.28|17543.28|17663.28|17543.28|17659.09|17539.09|10
1628522130000|2021-08-09 15:15:30|17664.41|17544.41|17664.84|17544.84|17664.86|17544.86|17662.99|17542.99|10
1628522140000|2021-08-09 15:15:40|17664.65|17544.65|17668|17548|17668|17548|17664.65|17544.65|10
1628522150000|2021-08-09 15:15:50|17668.12|17548.12|17678.41|17558.41|17678.41|17558.41|17668.12|17548.12|10
1628522160000|2021-08-09 15:16:00|17678.47|17558.47|17678.26|17558.26|17678.83|17558.83|17678.02|17558.02|10
1628522170000|2021-08-09 15:16:10|17676.9|17556.9|17679.23|17559.23|17679.34|17559.34|17676.9|17556.9|10
1628522180000|2021-08-09 15:16:20|17677.97|17557.97|17672.14|17552.14|17678.13|17558.13|17672.07|17552.07|10
1628522190000|2021-08-09 15:16:30|17671.33|17551.33|17670|17550|17671.6|17551.6|17669.32|17549.32|10
1628522200000|2021-08-09 15:16:40|17670.27|17550.27|17670.18|17550.18|17670.29|17550.29|17669.74|17549.74|10
1628522210000|2021-08-09 15:16:50|17670.7|17550.7|17671.71|17551.71|17671.71|17551.71|17670.7|17550.7|10
1628522220000|2021-08-09 15:17:00|17672.06|17552.06|17675.79|17555.79|17675.79|17555.79|17672.06|17552.06|10
1628522230000|2021-08-09 15:17:10|17677.29|17557.29|17681.58|17561.58|17681.58|17561.58|17677.29|17557.29|10
1628522240000|2021-08-09 15:17:20|17682.26|17562.26|17682.87|17562.87|17684.07|17564.07|17681.98|17561.98|10
1628522250000|2021-08-09 15:17:30|17683.97|17563.97|17680.67|17560.67|17683.97|17563.97|17679.76|17559.76|10
1628522260000|2021-08-09 15:17:40|17681.46|17561.46|17683.67|17563.67|17683.76|17563.76|17681.46|17561.46|8
1628522270000|2021-08-09 15:17:50|17683.96|17563.96|17686.22|17566.22|17686.78|17566.78|17683.96|17563.96|10
1628522280000|2021-08-09 15:18:00|17686.15|17566.15|17685.95|17565.95|17687|17567|17685.23|17565.23|10
1628522290000|2021-08-09 15:18:10|17684.68|17564.68|17688.2|17568.2|17688.2|17568.2|17684.68|17564.68|10
1628522300000|2021-08-09 15:18:20|17687.82|17567.82|17688.79|17568.79|17689.38|17569.38|17687.82|17567.82|10
1628522310000|2021-08-09 15:18:30|17689.17|17569.17|17688.33|17568.33|17689.65|17569.65|17688.33|17568.33|10
1628522320000|2021-08-09 15:18:40|17688.92|17568.92|17686.68|17566.68|17688.92|17568.92|17686.68|17566.68|9
1628522330000|2021-08-09 15:18:50|17686.44|17566.44|17686.01|17566.01|17686.9|17566.9|17685.57|17565.57|10
1628522340000|2021-08-09 15:19:00|17686.53|17566.53|17685.88|17565.88|17689.23|17569.23|17685.88|17565.88|9
1628522350000|2021-08-09 15:19:10|17684.89|17564.89|17682.2|17562.2|17684.89|17564.89|17682.2|17562.2|10
1628522360000|2021-08-09 15:19:20|17682.18|17562.18|17677.51|17557.51|17682.18|17562.18|17677.51|17557.51|10
1628522370000|2021-08-09 15:19:30|17679.05|17559.05|17681.81|17561.81|17681.81|17561.81|17679.05|17559.05|10
1628522380000|2021-08-09 15:19:40|17682.38|17562.38|17685.86|17565.86|17685.86|17565.86|17682.38|17562.38|10
1628522390000|2021-08-09 15:19:50|17685.38|17565.38|17686.79|17566.79|17686.88|17566.88|17685.38|17565.38|10
1628522400000|2021-08-09 15:20:00|17686.9|17566.9|17688.9|17568.9|17689.51|17569.51|17686.9|17566.9|10
1628522410000|2021-08-09 15:20:10|17688.89|17568.89|17689.87|17569.87|17689.88|17569.88|17688.85|17568.85|10
1628522420000|2021-08-09 15:20:20|17687.9|17567.9|17686.05|17566.05|17688.56|17568.56|17685.59|17565.59|10
1628522430000|2021-08-09 15:20:30|17685.75|17565.75|17682.98|17562.98|17685.99|17565.99|17682.98|17562.98|10
1628522440000|2021-08-09 15:20:40|17683.59|17563.59|17681.56|17561.56|17683.59|17563.59|17681.51|17561.51|10
1628522450000|2021-08-09 15:20:50|17679.75|17559.75|17676.12|17556.12|17679.75|17559.75|17676.12|17556.12|10
1628522460000|2021-08-09 15:21:00|17674.92|17554.92|17669.92|17549.92|17674.92|17554.92|17669.92|17549.92|10
1628522470000|2021-08-09 15:21:10|17670.01|17550.01|17669.15|17549.15|17670.82|17550.82|17668.72|17548.72|9
1628522480000|2021-08-09 15:21:20|17669.48|17549.48|17667.49|17547.49|17670.35|17550.35|17667.44|17547.44|10
1628522490000|2021-08-09 15:21:30|17667.47|17547.47|17666.23|17546.23|17667.69|17547.69|17665.3|17545.3|10
1628522500000|2021-08-09 15:21:40|17666.24|17546.24|17667.32|17547.32|17667.32|17547.32|17664.73|17544.73|10
1628522510000|2021-08-09 15:21:50|17666.76|17546.76|17667.14|17547.14|17667.58|17547.58|17666.76|17546.76|10
1628522520000|2021-08-09 15:22:00|17667.69|17547.69|17670.73|17550.73|17671.56|17551.56|17667.69|17547.69|10
1628522530000|2021-08-09 15:22:10|17671.11|17551.11|17674.54|17554.54|17674.54|17554.54|17671.11|17551.11|10
1628522540000|2021-08-09 15:22:20|17674.33|17554.33|17677.6|17557.6|17677.6|17557.6|17674.13|17554.13|10
1628522550000|2021-08-09 15:22:30|17677.7|17557.7|17680.34|17560.34|17680.34|17560.34|17677.7|17557.7|10
1628522560000|2021-08-09 15:22:40|17679.4|17559.4|17678.01|17558.01|17679.6|17559.6|17677.58|17557.58|9
1628522570000|2021-08-09 15:22:50|17679.07|17559.07|17679.82|17559.82|17679.82|17559.82|17678.66|17558.66|10
1628522580000|2021-08-09 15:23:00|17679.77|17559.77|17679.04|17559.04|17680.86|17560.86|17678.98|17558.98|10
1628522590000|2021-08-09 15:23:10|17678.96|17558.96|17676.36|17556.36|17678.96|17558.96|17675.76|17555.76|10
1628522600000|2021-08-09 15:23:20|17674.98|17554.98|17674.19|17554.19|17676.11|17556.11|17674.19|17554.19|10
1628522610000|2021-08-09 15:23:30|17673.99|17553.99|17674.75|17554.75|17674.75|17554.75|17673.24|17553.24|9
1628522620000|2021-08-09 15:23:40|17674.79|17554.79|17677.17|17557.17|17677.17|17557.17|17674.17|17554.17|10
1628522630000|2021-08-09 15:23:50|17677.22|17557.22|17677.89|17557.89|17677.89|17557.89|17676.56|17556.56|9
1628522640000|2021-08-09 15:24:00|17677.33|17557.33|17677.48|17557.48|17677.89|17557.89|17675.84|17555.84|9
1628522650000|2021-08-09 15:24:10|17677.47|17557.47|17677.38|17557.38|17678.25|17558.25|17676.98|17556.98|10
1628522660000|2021-08-09 15:24:20|17677.31|17557.31|17676.38|17556.38|17677.31|17557.31|17675.09|17555.09|10
1628522670000|2021-08-09 15:24:30|17676.29|17556.29|17676.03|17556.03|17676.29|17556.29|17675.85|17555.85|10
1628522680000|2021-08-09 15:24:40|17675.99|17555.99|17675.86|17555.86|17675.99|17555.99|17674.83|17554.83|9
1628522690000|2021-08-09 15:24:50|17676.19|17556.19|17677.55|17557.55|17677.57|17557.57|17676.19|17556.19|10
1628522700000|2021-08-09 15:25:00|17677.21|17557.21|17677.87|17557.87|17677.96|17557.96|17676.47|17556.47|10
1628522710000|2021-08-09 15:25:10|17676.07|17556.07|17678.39|17558.39|17678.39|17558.39|17676.07|17556.07|10
1628522720000|2021-08-09 15:25:20|17678.22|17558.22|17676.21|17556.21|17678.33|17558.33|17676.17|17556.17|10
1628522730000|2021-08-09 15:25:30|17676.64|17556.64|17674.82|17554.82|17676.64|17556.64|17674.82|17554.82|10
1628522740000|2021-08-09 15:25:40|17674.88|17554.88|17675.42|17555.42|17675.42|17555.42|17672.95|17552.95|10
1628522750000|2021-08-09 15:25:50|17675.02|17555.02|17675.31|17555.31|17675.31|17555.31|17673.6|17553.6|10
1628522760000|2021-08-09 15:26:00|17675.49|17555.49|17679.52|17559.52|17679.71|17559.71|17675.49|17555.49|10
1628522770000|2021-08-09 15:26:10|17679.51|17559.51|17678.8|17558.8|17680.81|17560.81|17678.8|17558.8|9
1628522780000|2021-08-09 15:26:20|17678.81|17558.81|17673.48|17553.48|17679.29|17559.29|17673.48|17553.48|10
1628522790000|2021-08-09 15:26:30|17674.64|17554.64|17673.22|17553.22|17674.64|17554.64|17672.36|17552.36|9
1628522800000|2021-08-09 15:26:40|17673.64|17553.64|17673.31|17553.31|17674.65|17554.65|17673.28|17553.28|10
1628522810000|2021-08-09 15:26:50|17673.28|17553.28|17674.9|17554.9|17675.37|17555.37|17673.18|17553.18|10
1628522820000|2021-08-09 15:27:00|17675.4|17555.4|17676.98|17556.98|17676.98|17556.98|17673.95|17553.95|10
1628522830000|2021-08-09 15:27:10|17676.78|17556.78|17677.5|17557.5|17677.74|17557.74|17676.23|17556.23|10
1628522840000|2021-08-09 15:27:20|17677.6|17557.6|17676.57|17556.57|17677.64|17557.64|17676.31|17556.31|10
1628522850000|2021-08-09 15:27:30|17676.69|17556.69|17678.15|17558.15|17678.67|17558.67|17676.68|17556.68|10
1628522860000|2021-08-09 15:27:40|17678.44|17558.44|17679.71|17559.71|17679.71|17559.71|17678.1|17558.1|10
1628522870000|2021-08-09 15:27:50|17679.98|17559.98|17680.08|17560.08|17680.08|17560.08|17679.02|17559.02|10
1628522880000|2021-08-09 15:28:00|17680.15|17560.15|17679.63|17559.63|17682.69|17562.69|17679.63|17559.63|10
1628522890000|2021-08-09 15:28:10|17679.19|17559.19|17678.19|17558.19|17679.39|17559.39|17677.99|17557.99|10
1628522900000|2021-08-09 15:28:20|17677.95|17557.95|17682.86|17562.86|17682.86|17562.86|17677.95|17557.95|10
1628522910000|2021-08-09 15:28:30|17683.1|17563.1|17684.54|17564.54|17684.71|17564.71|17683.1|17563.1|10
1628522920000|2021-08-09 15:28:40|17684.47|17564.47|17685.06|17565.06|17685.08|17565.08|17684.47|17564.47|10
1628522930000|2021-08-09 15:28:50|17684.73|17564.73|17685.57|17565.57|17685.71|17565.71|17684.73|17564.73|9
1628522940000|2021-08-09 15:29:00|17685.73|17565.73|17687.56|17567.56|17687.96|17567.96|17685.73|17565.73|10
1628522950000|2021-08-09 15:29:10|17687.29|17567.29|17690.9|17570.9|17691.21|17571.21|17687.29|17567.29|9
1628522960000|2021-08-09 15:29:20|17690.76|17570.76|17691.09|17571.09|17691.28|17571.28|17689.99|17569.99|9
1628522970000|2021-08-09 15:29:30|17691.37|17571.37|17692.92|17572.92|17692.92|17572.92|17691.1|17571.1|10
1628522980000|2021-08-09 15:29:40|17692.76|17572.76|17692.99|17572.99|17693.66|17573.66|17692.76|17572.76|10
1628522990000|2021-08-09 15:29:50|17692.98|17572.98|17694.92|17574.92|17694.92|17574.92|17691.55|17571.55|10
1628523000000|2021-08-09 15:30:00|17694.84|17574.84|17695.03|17575.03|17696.19|17576.19|17694.84|17574.84|10
1628523010000|2021-08-09 15:30:10|17693.27|17573.27|17692.38|17572.38|17693.27|17573.27|17691.8|17571.8|10
1628523020000|2021-08-09 15:30:20|17693.7|17573.7|17699.24|17579.24|17700|17580|17693.7|17573.7|10
1628523030000|2021-08-09 15:30:30|17700.12|17580.12|17701.93|17581.93|17701.93|17581.93|17700.12|17580.12|9
1628523040000|2021-08-09 15:30:40|17702.69|17582.69|17704.6|17584.6|17704.6|17584.6|17701.55|17581.55|10
1628523050000|2021-08-09 15:30:50|17705.06|17585.06|17703.19|17583.19|17705.06|17585.06|17703.19|17583.19|10
1628523060000|2021-08-09 15:31:00|17703.76|17583.76|17701.4|17581.4|17703.76|17583.76|17700.14|17580.14|10
1628523070000|2021-08-09 15:31:10|17699.97|17579.97|17696.29|17576.29|17699.97|17579.97|17695.93|17575.93|10
1628523080000|2021-08-09 15:31:20|17696.83|17576.83|17694.65|17574.65|17697.3|17577.3|17694.65|17574.65|10
1628523090000|2021-08-09 15:31:30|17694.7|17574.7|17690.99|17570.99|17694.7|17574.7|17690.41|17570.41|9
1628523100000|2021-08-09 15:31:40|17690.9|17570.9|17685.42|17565.42|17690.9|17570.9|17685.42|17565.42|10
1628523110000|2021-08-09 15:31:50|17684.99|17564.99|17683.5|17563.5|17685.85|17565.85|17683.01|17563.01|10
1628523120000|2021-08-09 15:32:00|17683.39|17563.39|17683.13|17563.13|17685.5|17565.5|17683.13|17563.13|10
1628523130000|2021-08-09 15:32:10|17683.1|17563.1|17675.29|17555.29|17683.1|17563.1|17675.29|17555.29|10
1628523140000|2021-08-09 15:32:20|17675|17555|17666.31|17546.31|17675|17555|17666.31|17546.31|10
1628523150000|2021-08-09 15:32:30|17666.36|17546.36|17668.06|17548.06|17668.06|17548.06|17664.34|17544.34|10
1628523160000|2021-08-09 15:32:40|17668.02|17548.02|17675.42|17555.42|17675.42|17555.42|17668.02|17548.02|10
1628523170000|2021-08-09 15:32:50|17674.9|17554.9|17679.68|17559.68|17679.68|17559.68|17674.88|17554.88|10
1628523180000|2021-08-09 15:33:00|17679.81|17559.81|17678.9|17558.9|17680.15|17560.15|17678.1|17558.1|10
1628523190000|2021-08-09 15:33:10|17679.3|17559.3|17674.79|17554.79|17679.6|17559.6|17674.34|17554.34|10
1628523200000|2021-08-09 15:33:20|17674.4|17554.4|17668.35|17548.35|17674.4|17554.4|17668.35|17548.35|10
1628523210000|2021-08-09 15:33:30|17668.06|17548.06|17665.35|17545.35|17668.06|17548.06|17665.1|17545.1|10
1628523220000|2021-08-09 15:33:40|17665.18|17545.18|17663.93|17543.93|17665.28|17545.28|17663.93|17543.93|9
1628523230000|2021-08-09 15:33:50|17664.79|17544.79|17664.97|17544.97|17665.15|17545.15|17664.79|17544.79|10
1628523240000|2021-08-09 15:34:00|17664.46|17544.46|17667.36|17547.36|17667.36|17547.36|17664.46|17544.46|10
1628523250000|2021-08-09 15:34:10|17667.5|17547.5|17673.1|17553.1|17673.1|17553.1|17667.5|17547.5|10
1628523260000|2021-08-09 15:34:20|17671.99|17551.99|17672.89|17552.89|17673.39|17553.39|17671.54|17551.54|10
1628523270000|2021-08-09 15:34:30|17673.07|17553.07|17676.23|17556.23|17676.29|17556.29|17673.07|17553.07|10
1628523280000|2021-08-09 15:34:40|17675.98|17555.98|17683.4|17563.4|17683.4|17563.4|17675.98|17555.98|10
1628523290000|2021-08-09 15:34:50|17685.75|17565.75|17693.29|17573.29|17693.29|17573.29|17685.75|17565.75|10
1628523300000|2021-08-09 15:35:00|17695.46|17575.46|17709.03|17589.03|17709.03|17589.03|17695.46|17575.46|10
1628523310000|2021-08-09 15:35:10|17710.98|17590.98|17717.48|17597.48|17717.48|17597.48|17710.96|17590.96|10
1628523320000|2021-08-09 15:35:20|17718.14|17598.14|17718.54|17598.54|17719.82|17599.82|17717.42|17597.42|10
1628523330000|2021-08-09 15:35:30|17719.74|17599.74|17720.57|17600.57|17720.57|17600.57|17718.14|17598.14|9
1628523340000|2021-08-09 15:35:40|17720.71|17600.71|17721.88|17601.88|17722.1|17602.1|17720.09|17600.09|10
1628523350000|2021-08-09 15:35:50|17721.45|17601.45|17719.83|17599.83|17721.64|17601.64|17719.83|17599.83|10
1628523360000|2021-08-09 15:36:00|17719.81|17599.81|17718.98|17598.98|17719.81|17599.81|17717.3|17597.3|10
1628523370000|2021-08-09 15:36:10|17720.03|17600.03|17728.19|17608.19|17728.19|17608.19|17720.03|17600.03|10
1628523380000|2021-08-09 15:36:20|17729.35|17609.35|17733.68|17613.68|17733.68|17613.68|17728.71|17608.71|10
1628523390000|2021-08-09 15:36:30|17734.59|17614.59|17742.51|17622.51|17742.51|17622.51|17733.61|17613.61|10
1628523400000|2021-08-09 15:36:40|17742.88|17622.88|17757.8|17637.8|17760.25|17640.25|17742.88|17622.88|10
1628523410000|2021-08-09 15:36:50|17758.43|17638.43|17752.52|17632.52|17758.68|17638.68|17752.52|17632.52|10
1628523420000|2021-08-09 15:37:00|17752.66|17632.66|17763.68|17643.68|17763.68|17643.68|17752.23|17632.23|10
1628523430000|2021-08-09 15:37:10|17763.77|17643.77|17761.54|17641.54|17766.17|17646.17|17761.54|17641.54|10
1628523440000|2021-08-09 15:37:20|17759.52|17639.52|17751.27|17631.27|17759.52|17639.52|17750.75|17630.75|10
1628523450000|2021-08-09 15:37:30|17751.32|17631.32|17753.66|17633.66|17753.66|17633.66|17751.29|17631.29|10
1628523460000|2021-08-09 15:37:40|17754.37|17634.37|17765.25|17645.25|17765.25|17645.25|17754.37|17634.37|10
1628523470000|2021-08-09 15:37:50|17766.95|17646.95|17766.06|17646.06|17767.04|17647.04|17765.33|17645.33|9
1628523480000|2021-08-09 15:38:00|17765.57|17645.57|17767.68|17647.68|17767.68|17647.68|17765.49|17645.49|10
1628523490000|2021-08-09 15:38:10|17767.46|17647.46|17768.73|17648.73|17770.25|17650.25|17767.21|17647.21|10
1628523500000|2021-08-09 15:38:20|17768.37|17648.37|17765.83|17645.83|17768.37|17648.37|17765.83|17645.83|10
1628523510000|2021-08-09 15:38:30|17766.1|17646.1|17762.77|17642.77|17766.22|17646.22|17762.61|17642.61|10
1628523520000|2021-08-09 15:38:40|17762.38|17642.38|17761|17641|17762.38|17642.38|17760.71|17640.71|10
1628523530000|2021-08-09 15:38:50|17760.69|17640.69|17760.96|17640.96|17761.72|17641.72|17758.66|17638.66|10
1628523540000|2021-08-09 15:39:00|17760.71|17640.71|17761.66|17641.66|17762.63|17642.63|17760.71|17640.71|10
1628523550000|2021-08-09 15:39:10|17761.71|17641.71|17761.03|17641.03|17762.64|17642.64|17761.03|17641.03|10
1628523560000|2021-08-09 15:39:20|17756.77|17636.77|17743.92|17623.92|17756.77|17636.77|17743.92|17623.92|10
1628523570000|2021-08-09 15:39:30|17741.54|17621.54|17738.81|17618.81|17741.54|17621.54|17738.46|17618.46|10
1628523580000|2021-08-09 15:39:40|17739.37|17619.37|17736.3|17616.3|17739.37|17619.37|17736.2|17616.2|9
1628523590000|2021-08-09 15:39:50|17736.21|17616.21|17736.98|17616.98|17737.39|17617.39|17736.21|17616.21|10
1628523600000|2021-08-09 15:40:00|17737.11|17617.11|17743.19|17623.19|17743.19|17623.19|17737.11|17617.11|10
1628523610000|2021-08-09 15:40:10|17743.87|17623.87|17746.69|17626.69|17747.56|17627.56|17743.87|17623.87|10
1628523620000|2021-08-09 15:40:20|17745.56|17625.56|17742.55|17622.55|17745.56|17625.56|17741.45|17621.45|10
1628523630000|2021-08-09 15:40:30|17741.94|17621.94|17741.46|17621.46|17745.04|17625.04|17741.46|17621.46|10
1628523640000|2021-08-09 15:40:40|17742.12|17622.12|17742.49|17622.49|17742.88|17622.88|17740.18|17620.18|10
1628523650000|2021-08-09 15:40:50|17742.3|17622.3|17740.76|17620.76|17742.73|17622.73|17740.66|17620.66|10
1628523660000|2021-08-09 15:41:00|17740.47|17620.47|17738.81|17618.81|17741.15|17621.15|17738.61|17618.61|10
1628523670000|2021-08-09 15:41:10|17738.79|17618.79|17738.68|17618.68|17739.92|17619.92|17738.43|17618.43|9
1628523680000|2021-08-09 15:41:20|17738.78|17618.78|17740.35|17620.35|17740.35|17620.35|17738.48|17618.48|10
1628523690000|2021-08-09 15:41:30|17740.8|17620.8|17742.36|17622.36|17742.53|17622.53|17740.55|17620.55|9
1628523700000|2021-08-09 15:41:40|17742.21|17622.21|17741.41|17621.41|17742.41|17622.41|17741.31|17621.31|10
1628523710000|2021-08-09 15:41:50|17740.82|17620.82|17739.01|17619.01|17740.82|17620.82|17738.98|17618.98|10
1628523720000|2021-08-09 15:42:00|17738.18|17618.18|17732.39|17612.39|17738.18|17618.18|17731.58|17611.58|10
1628523730000|2021-08-09 15:42:10|17732.48|17612.48|17723.81|17603.81|17732.48|17612.48|17723.81|17603.81|10
1628523740000|2021-08-09 15:42:20|17725.2|17605.2|17734.76|17614.76|17734.76|17614.76|17725.2|17605.2|10
1628523750000|2021-08-09 15:42:30|17733.96|17613.96|17738.77|17618.77|17738.82|17618.82|17733.96|17613.96|10
1628523760000|2021-08-09 15:42:40|17738.88|17618.88|17740.78|17620.78|17741.24|17621.24|17738.07|17618.07|10
1628523770000|2021-08-09 15:42:50|17740.41|17620.41|17737.9|17617.9|17740.45|17620.45|17737.68|17617.68|10
1628523780000|2021-08-09 15:43:00|17737.79|17617.79|17740.89|17620.89|17740.89|17620.89|17737.79|17617.79|10
1628523790000|2021-08-09 15:43:10|17741.01|17621.01|17742.24|17622.24|17742.24|17622.24|17741.01|17621.01|10
1628523800000|2021-08-09 15:43:20|17741.75|17621.75|17737.77|17617.77|17741.75|17621.75|17737.77|17617.77|10
1628523810000|2021-08-09 15:43:30|17737.58|17617.58|17739.9|17619.9|17739.9|17619.9|17737.58|17617.58|9
1628523820000|2021-08-09 15:43:40|17738.96|17618.96|17743.05|17623.05|17743.16|17623.16|17738.96|17618.96|10
1628523830000|2021-08-09 15:43:50|17743.38|17623.38|17739.17|17619.17|17743.38|17623.38|17737.68|17617.68|10
1628523840000|2021-08-09 15:44:00|17740.44|17620.44|17737.56|17617.56|17741.34|17621.34|17737.56|17617.56|10
1628523850000|2021-08-09 15:44:10|17735.03|17615.03|17725.58|17605.58|17735.03|17615.03|17725.58|17605.58|9
1628523860000|2021-08-09 15:44:20|17724.74|17604.74|17721.59|17601.59|17724.74|17604.74|17721.59|17601.59|10
1628523870000|2021-08-09 15:44:30|17720.29|17600.29|17718.35|17598.35|17721.35|17601.35|17718.19|17598.19|10
1628523880000|2021-08-09 15:44:40|17717.55|17597.55|17719.94|17599.94|17720.22|17600.22|17717.48|17597.48|9
1628523890000|2021-08-09 15:44:50|17720.27|17600.27|17720.94|17600.94|17720.94|17600.94|17719.7|17599.7|10
1628523900000|2021-08-09 15:45:00|17721.1|17601.1|17718.93|17598.93|17722.46|17602.46|17718.93|17598.93|10
1628523910000|2021-08-09 15:45:10|17718.32|17598.32|17713.21|17593.21|17718.32|17598.32|17712.8|17592.8|10
1628523920000|2021-08-09 15:45:20|17711.73|17591.73|17714.08|17594.08|17714.41|17594.41|17711.18|17591.18|10
1628523930000|2021-08-09 15:45:30|17713.89|17593.89|17715.83|17595.83|17716.42|17596.42|17713.89|17593.89|10
1628523940000|2021-08-09 15:45:40|17716.07|17596.07|17721.71|17601.71|17721.71|17601.71|17716.07|17596.07|10
1628523950000|2021-08-09 15:45:50|17722.7|17602.7|17730.39|17610.39|17730.39|17610.39|17722.7|17602.7|10
1628523960000|2021-08-09 15:46:00|17731.66|17611.66|17738.29|17618.29|17738.29|17618.29|17731.66|17611.66|10
1628523970000|2021-08-09 15:46:10|17739.33|17619.33|17740.5|17620.5|17740.5|17620.5|17737.95|17617.95|10
1628523980000|2021-08-09 15:46:20|17739.63|17619.63|17737.94|17617.94|17739.74|17619.74|17737.94|17617.94|10
1628523990000|2021-08-09 15:46:30|17737.77|17617.77|17737.89|17617.89|17739.11|17619.11|17737.19|17617.19|10
1628524000000|2021-08-09 15:46:40|17737.87|17617.87|17739.22|17619.22|17739.22|17619.22|17737.87|17617.87|10
1628524010000|2021-08-09 15:46:50|17739.28|17619.28|17738.13|17618.13|17739.46|17619.46|17738.13|17618.13|10
1628524020000|2021-08-09 15:47:00|17738|17618|17734.84|17614.84|17738.86|17618.86|17734.84|17614.84|10
1628524030000|2021-08-09 15:47:10|17733.04|17613.04|17730.21|17610.21|17733.04|17613.04|17730.21|17610.21|10
1628524040000|2021-08-09 15:47:20|17729.7|17609.7|17717.47|17597.47|17729.7|17609.7|17717.47|17597.47|10
1628524050000|2021-08-09 15:47:30|17717.45|17597.45|17714.86|17594.86|17718.76|17598.76|17714.86|17594.86|10
1628524060000|2021-08-09 15:47:40|17714.65|17594.65|17720.36|17600.36|17720.36|17600.36|17714.65|17594.65|10
1628524070000|2021-08-09 15:47:50|17720.92|17600.92|17723.7|17603.7|17723.7|17603.7|17720.92|17600.92|9
1628524080000|2021-08-09 15:48:00|17723.63|17603.63|17724.82|17604.82|17725.93|17605.93|17723.63|17603.63|10
1628524090000|2021-08-09 15:48:10|17725.44|17605.44|17730.37|17610.37|17730.37|17610.37|17725.44|17605.44|10
1628524100000|2021-08-09 15:48:20|17729.52|17609.52|17728.6|17608.6|17729.75|17609.75|17728.18|17608.18|10
1628524110000|2021-08-09 15:48:30|17728.4|17608.4|17729.38|17609.38|17729.71|17609.71|17728.4|17608.4|10
1628524120000|2021-08-09 15:48:40|17729.35|17609.35|17733.79|17613.79|17733.79|17613.79|17729.35|17609.35|10
1628524130000|2021-08-09 15:48:50|17734.49|17614.49|17740.08|17620.08|17740.08|17620.08|17734.49|17614.49|10
1628524140000|2021-08-09 15:49:00|17740.29|17620.29|17740.62|17620.62|17741.48|17621.48|17740.29|17620.29|10
1628524150000|2021-08-09 15:49:10|17740.65|17620.65|17742.76|17622.76|17742.76|17622.76|17740.65|17620.65|9
1628524160000|2021-08-09 15:49:20|17742.92|17622.92|17745.56|17625.56|17745.56|17625.56|17741.68|17621.68|10
1628524170000|2021-08-09 15:49:30|17745.63|17625.63|17747.7|17627.7|17747.7|17627.7|17745|17625|10
1628524180000|2021-08-09 15:49:40|17749.46|17629.46|17755.92|17635.92|17755.92|17635.92|17749.37|17629.37|10
1628524190000|2021-08-09 15:49:50|17756.89|17636.89|17757.59|17637.59|17758.24|17638.24|17756.86|17636.86|10
1628524200000|2021-08-09 15:50:00|17757.51|17637.51|17757.07|17637.07|17757.79|17637.79|17755.85|17635.85|10
1628524210000|2021-08-09 15:50:10|17758.79|17638.79|17759.68|17639.68|17759.68|17639.68|17758.5|17638.5|10
1628524220000|2021-08-09 15:50:20|17759.37|17639.37|17761.27|17641.27|17761.27|17641.27|17759.37|17639.37|9
1628524230000|2021-08-09 15:50:30|17761.35|17641.35|17766.2|17646.2|17766.2|17646.2|17760.35|17640.35|10
1628524240000|2021-08-09 15:50:40|17766.18|17646.18|17767.92|17647.92|17767.92|17647.92|17766.18|17646.18|10
1628524250000|2021-08-09 15:50:50|17768.17|17648.17|17765.39|17645.39|17769.6|17649.6|17765.39|17645.39|10
1628524260000|2021-08-09 15:51:00|17764.87|17644.87|17768.41|17648.41|17768.41|17648.41|17764.87|17644.87|10
1628524270000|2021-08-09 15:51:10|17768.82|17648.82|17772.02|17652.02|17772.02|17652.02|17768.82|17648.82|10
1628524280000|2021-08-09 15:51:20|17772.47|17652.47|17775.02|17655.02|17777.19|17657.19|17772.47|17652.47|10
1628524290000|2021-08-09 15:51:30|17775.94|17655.94|17780.17|17660.17|17780.17|17660.17|17775.94|17655.94|10
1628524300000|2021-08-09 15:51:40|17780.74|17660.74|17784.25|17664.25|17784.25|17664.25|17780.74|17660.74|10
1628524310000|2021-08-09 15:51:50|17784.57|17664.57|17785.28|17665.28|17785.35|17665.35|17783.35|17663.35|10
1628524320000|2021-08-09 15:52:00|17785.62|17665.62|17784.82|17664.82|17785.62|17665.62|17784.52|17664.52|10
1628524330000|2021-08-09 15:52:10|17785.53|17665.53|17787.16|17667.16|17787.16|17667.16|17785.11|17665.11|10
1628524340000|2021-08-09 15:52:20|17787.64|17667.64|17781.36|17661.36|17787.75|17667.75|17781.29|17661.29|10
1628524350000|2021-08-09 15:52:30|17780.99|17660.99|17775.97|17655.97|17780.99|17660.99|17775.31|17655.31|10
1628524360000|2021-08-09 15:52:40|17774.98|17654.98|17768.29|17648.29|17774.98|17654.98|17768.29|17648.29|10
1628524370000|2021-08-09 15:52:50|17767.62|17647.62|17759.26|17639.26|17767.62|17647.62|17758.36|17638.36|10
1628524380000|2021-08-09 15:53:00|17759.35|17639.35|17760.32|17640.32|17760.32|17640.32|17758.5|17638.5|10
1628524390000|2021-08-09 15:53:10|17760.69|17640.69|17763.24|17643.24|17763.24|17643.24|17760.52|17640.52|10
1628524400000|2021-08-09 15:53:20|17763.53|17643.53|17767.96|17647.96|17767.96|17647.96|17763.53|17643.53|10
1628524410000|2021-08-09 15:53:30|17768.57|17648.57|17769.28|17649.28|17769.42|17649.42|17768.24|17648.24|10
1628524420000|2021-08-09 15:53:40|17769.75|17649.75|17777.74|17657.74|17777.74|17657.74|17769.75|17649.75|10
1628524430000|2021-08-09 15:53:50|17776.42|17656.42|17775.9|17655.9|17777.69|17657.69|17775.9|17655.9|10
1628524440000|2021-08-09 15:54:00|17775.73|17655.73|17778.26|17658.26|17778.26|17658.26|17775.73|17655.73|10
1628524450000|2021-08-09 15:54:10|17778.38|17658.38|17780.62|17660.62|17780.62|17660.62|17778.38|17658.38|10
1628524460000|2021-08-09 15:54:20|17780.76|17660.76|17783.9|17663.9|17784.11|17664.11|17780.76|17660.76|10
1628524470000|2021-08-09 15:54:30|17784.87|17664.87|17787.1|17667.1|17788.64|17668.64|17784.87|17664.87|10
1628524480000|2021-08-09 15:54:40|17786.31|17666.31|17783.84|17663.84|17786.31|17666.31|17783.84|17663.84|10
1628524490000|2021-08-09 15:54:50|17784.12|17664.12|17784.53|17664.53|17784.94|17664.94|17783.85|17663.85|10
1628524500000|2021-08-09 15:55:00|17784.19|17664.19|17782.09|17662.09|17785.44|17665.44|17782.09|17662.09|10
1628524510000|2021-08-09 15:55:10|17781.54|17661.54|17778.97|17658.97|17781.61|17661.61|17778.24|17658.24|9
1628524520000|2021-08-09 15:55:20|17778.92|17658.92|17777.7|17657.7|17779.9|17659.9|17777.29|17657.29|10
1628524530000|2021-08-09 15:55:30|17777.79|17657.79|17775.69|17655.69|17778.31|17658.31|17775.69|17655.69|10
1628524540000|2021-08-09 15:55:40|17774.57|17654.57|17773.77|17653.77|17774.57|17654.57|17772.63|17652.63|10
1628524550000|2021-08-09 15:55:50|17773.67|17653.67|17773.83|17653.83|17774.57|17654.57|17773.67|17653.67|10
1628524560000|2021-08-09 15:56:00|17774.06|17654.06|17771.08|17651.08|17774.4|17654.4|17771.08|17651.08|10
1628524570000|2021-08-09 15:56:10|17770.41|17650.41|17775.14|17655.14|17775.62|17655.62|17770.41|17650.41|10
1628524580000|2021-08-09 15:56:20|17774.91|17654.91|17774.15|17654.15|17776.89|17656.89|17774.15|17654.15|10
1628524590000|2021-08-09 15:56:30|17773.53|17653.53|17773.64|17653.64|17774.13|17654.13|17773.13|17653.13|10
1628524600000|2021-08-09 15:56:40|17774.17|17654.17|17775.61|17655.61|17775.79|17655.79|17773.95|17653.95|10
1628524610000|2021-08-09 15:56:50|17774.93|17654.93|17773.97|17653.97|17775.54|17655.54|17773.97|17653.97|10
1628524620000|2021-08-09 15:57:00|17774.03|17654.03|17773.62|17653.62|17774.03|17654.03|17772.79|17652.79|10
1628524630000|2021-08-09 15:57:10|17773.78|17653.78|17776.42|17656.42|17777.35|17657.35|17773.78|17653.78|10
1628524640000|2021-08-09 15:57:20|17776.56|17656.56|17776.32|17656.32|17776.92|17656.92|17776.27|17656.27|10
1628524650000|2021-08-09 15:57:30|17776.18|17656.18|17774.91|17654.91|17776.24|17656.24|17774.35|17654.35|10
1628524660000|2021-08-09 15:57:40|17772.86|17652.86|17772.99|17652.99|17773.31|17653.31|17772.15|17652.15|10
1628524670000|2021-08-09 15:57:50|17772.8|17652.8|17774.39|17654.39|17774.39|17654.39|17771.88|17651.88|10
1628524680000|2021-08-09 15:58:00|17774.51|17654.51|17775.45|17655.45|17775.45|17655.45|17774.04|17654.04|10
1628524690000|2021-08-09 15:58:10|17777.18|17657.18|17780.51|17660.51|17780.51|17660.51|17777.04|17657.04|9
1628524700000|2021-08-09 15:58:20|17781.39|17661.39|17777.29|17657.29|17781.58|17661.58|17777.29|17657.29|10
1628524710000|2021-08-09 15:58:30|17778.3|17658.3|17775.47|17655.47|17778.71|17658.71|17775.07|17655.07|10
1628524720000|2021-08-09 15:58:40|17775.46|17655.46|17773.26|17653.26|17775.46|17655.46|17773.26|17653.26|10
1628524730000|2021-08-09 15:58:50|17772.99|17652.99|17773.31|17653.31|17773.44|17653.44|17772.01|17652.01|5
1628524740000|2021-08-09 15:59:00|17776.14|17656.14|17776.71|17656.71|17778.31|17658.31|17775.99|17655.99|10
1628524750000|2021-08-09 15:59:10|17776.27|17656.27|17775.61|17655.61|17776.31|17656.31|17775.54|17655.54|10
1628524760000|2021-08-09 15:59:20|17775.8|17655.8|17772.01|17652.01|17775.8|17655.8|17772.01|17652.01|10
1628524770000|2021-08-09 15:59:30|17772.28|17652.28|17779.41|17659.41|17779.52|17659.52|17772.28|17652.28|10
1628524780000|2021-08-09 15:59:40|17779.65|17659.65|17780.33|17660.33|17782.01|17662.01|17779.65|17659.65|10
1628524790000|2021-08-09 15:59:50|17779.2|17659.2|17770.07|17650.07|17779.31|17659.31|17770.07|17650.07|10
1628524800000|2021-08-09 16:00:00|17769.58|17649.58|17766.69|17646.69|17769.67|17649.67|17766.69|17646.69|10
1628524810000|2021-08-09 16:00:10|17767.02|17647.02|17774.33|17654.33|17774.33|17654.33|17766.98|17646.98|10
1628524820000|2021-08-09 16:00:20|17776.28|17656.28|17785.22|17665.22|17785.22|17665.22|17776.28|17656.28|10
1628524830000|2021-08-09 16:00:30|17785.08|17665.08|17783.02|17663.02|17785.19|17665.19|17783.02|17663.02|10
1628524840000|2021-08-09 16:00:40|17783.52|17663.52|17784.62|17664.62|17785.39|17665.39|17783.52|17663.52|10
1628524850000|2021-08-09 16:00:50|17783.91|17663.91|17774.14|17654.14|17783.91|17663.91|17774.14|17654.14|10
1628524860000|2021-08-09 16:01:00|17773.49|17653.49|17763.27|17643.27|17773.49|17653.49|17763.1|17643.1|10
1628524870000|2021-08-09 16:01:10|17759.93|17639.93|17762.17|17642.17|17762.17|17642.17|17759.67|17639.67|10
1628524880000|2021-08-09 16:01:20|17762.51|17642.51|17758.18|17638.18|17762.51|17642.51|17758.18|17638.18|10
1628524890000|2021-08-09 16:01:30|17757.16|17637.16|17753.98|17633.98|17757.16|17637.16|17753.98|17633.98|10
1628524900000|2021-08-09 16:01:40|17753.88|17633.88|17749.19|17629.19|17754.18|17634.18|17749.19|17629.19|10
1628524910000|2021-08-09 16:01:50|17748.7|17628.7|17743.7|17623.7|17748.7|17628.7|17742.98|17622.98|10
1628524920000|2021-08-09 16:02:00|17743.37|17623.37|17744.27|17624.27|17744.91|17624.91|17742.84|17622.84|10
1628524930000|2021-08-09 16:02:10|17744.46|17624.46|17748.95|17628.95|17748.95|17628.95|17744.46|17624.46|10
1628524940000|2021-08-09 16:02:20|17749.15|17629.15|17748.66|17628.66|17751.42|17631.42|17748.66|17628.66|10
1628524950000|2021-08-09 16:02:30|17748.1|17628.1|17741.41|17621.41|17748.1|17628.1|17741.41|17621.41|9
1628524960000|2021-08-09 16:02:40|17742.45|17622.45|17736.35|17616.35|17742.45|17622.45|17736.35|17616.35|9
1628524970000|2021-08-09 16:02:50|17735.63|17615.63|17732.43|17612.43|17735.63|17615.63|17732.43|17612.43|10
1628524980000|2021-08-09 16:03:00|17732.02|17612.02|17730.09|17610.09|17732.03|17612.03|17729.91|17609.91|10
1628524990000|2021-08-09 16:03:10|17730.12|17610.12|17729.41|17609.41|17731.77|17611.77|17729.41|17609.41|10
1628525000000|2021-08-09 16:03:20|17728.86|17608.86|17719.32|17599.32|17728.86|17608.86|17719.32|17599.32|10
1628525010000|2021-08-09 16:03:30|17718.97|17598.97|17714.93|17594.93|17718.97|17598.97|17714.93|17594.93|10
1628525020000|2021-08-09 16:03:40|17714.41|17594.41|17707.62|17587.62|17714.8|17594.8|17707.62|17587.62|10
1628525030000|2021-08-09 16:03:50|17707.57|17587.57|17710.37|17590.37|17710.42|17590.42|17707.57|17587.57|10
1628525040000|2021-08-09 16:04:00|17710.5|17590.5|17719.97|17599.97|17719.97|17599.97|17710.24|17590.24|10
1628525050000|2021-08-09 16:04:10|17721.19|17601.19|17729.96|17609.96|17729.96|17609.96|17721.19|17601.19|9
1628525060000|2021-08-09 16:04:20|17730.12|17610.12|17743.6|17623.6|17743.6|17623.6|17730.12|17610.12|10
1628525070000|2021-08-09 16:04:30|17743.5|17623.5|17763.43|17643.43|17763.43|17643.43|17743.5|17623.5|10
1628525080000|2021-08-09 16:04:40|17764.94|17644.94|17768.73|17648.73|17768.73|17648.73|17764.13|17644.13|10
1628525090000|2021-08-09 16:04:50|17768.32|17648.32|17769.71|17649.71|17771.36|17651.36|17767.49|17647.49|10
1628525100000|2021-08-09 16:05:00|17769.53|17649.53|17762.24|17642.24|17770.39|17650.39|17762.24|17642.24|10
1628525110000|2021-08-09 16:05:10|17761.24|17641.24|17754.62|17634.62|17761.24|17641.24|17754.62|17634.62|10
1628525120000|2021-08-09 16:05:20|17754.53|17634.53|17752.24|17632.24|17754.96|17634.96|17752.24|17632.24|10
1628525130000|2021-08-09 16:05:30|17752.5|17632.5|17758.38|17638.38|17758.38|17638.38|17752.5|17632.5|10
1628525140000|2021-08-09 16:05:40|17760.01|17640.01|17761.92|17641.92|17762.73|17642.73|17760.01|17640.01|10
1628525150000|2021-08-09 16:05:50|17760.97|17640.97|17760.12|17640.12|17761.27|17641.27|17760.12|17640.12|10
1628525160000|2021-08-09 16:06:00|17760.05|17640.05|17765.22|17645.22|17765.22|17645.22|17759.77|17639.77|10
1628525170000|2021-08-09 16:06:10|17765.2|17645.2|17768.69|17648.69|17768.69|17648.69|17764|17644|10
1628525180000|2021-08-09 16:06:20|17771.31|17651.31|17771.62|17651.62|17771.95|17651.95|17770.44|17650.44|10
1628525190000|2021-08-09 16:06:30|17771.58|17651.58|17773.71|17653.71|17774.21|17654.21|17771.38|17651.38|10
1628525200000|2021-08-09 16:06:40|17773.31|17653.31|17776.55|17656.55|17776.55|17656.55|17773.31|17653.31|10
1628525210000|2021-08-09 16:06:50|17776.8|17656.8|17777.74|17657.74|17777.74|17657.74|17775.68|17655.68|10
1628525220000|2021-08-09 16:07:00|17777.71|17657.71|17778.32|17658.32|17778.32|17658.32|17777.01|17657.01|10
1628525230000|2021-08-09 16:07:10|17778.31|17658.31|17779.39|17659.39|17779.39|17659.39|17777.79|17657.79|10
1628525240000|2021-08-09 16:07:20|17780.12|17660.12|17776.58|17656.58|17780.12|17660.12|17776.58|17656.58|10
1628525250000|2021-08-09 16:07:30|17775.72|17655.72|17775.47|17655.47|17777.13|17657.13|17774.22|17654.22|10
1628525260000|2021-08-09 16:07:40|17775.91|17655.91|17774.43|17654.43|17775.96|17655.96|17773.57|17653.57|10
1628525270000|2021-08-09 16:07:50|17773.99|17653.99|17787.55|17667.55|17787.55|17667.55|17773.53|17653.53|10
1628525280000|2021-08-09 16:08:00|17786.72|17666.72|17790.67|17670.67|17790.67|17670.67|17786.43|17666.43|10
1628525290000|2021-08-09 16:08:10|17791.03|17671.03|17799.4|17679.4|17799.71|17679.71|17791.03|17671.03|10
1628525300000|2021-08-09 16:08:20|17799.46|17679.46|17806.86|17686.86|17806.86|17686.86|17799.46|17679.46|10
1628525310000|2021-08-09 16:08:30|17806.35|17686.35|17805.96|17685.96|17806.97|17686.97|17803.41|17683.41|10
1628525320000|2021-08-09 16:08:40|17805.41|17685.41|17809.6|17689.6|17809.71|17689.71|17805.41|17685.41|10
1628525330000|2021-08-09 16:08:50|17809.14|17689.14|17808.51|17688.51|17810|17690|17808.51|17688.51|10
1628525340000|2021-08-09 16:09:00|17808.31|17688.31|17807.45|17687.45|17808.52|17688.52|17807.25|17687.25|10
1628525350000|2021-08-09 16:09:10|17807.86|17687.86|17802.04|17682.04|17808.62|17688.62|17802.04|17682.04|10
1628525360000|2021-08-09 16:09:20|17801.63|17681.63|17804.37|17684.37|17804.37|17684.37|17801.63|17681.63|10
1628525370000|2021-08-09 16:09:30|17804.4|17684.4|17801.95|17681.95|17805.14|17685.14|17801.95|17681.95|10
1628525380000|2021-08-09 16:09:40|17802.21|17682.21|17800.03|17680.03|17802.69|17682.69|17799.66|17679.66|10
1628525390000|2021-08-09 16:09:50|17799.07|17679.07|17797.16|17677.16|17799.88|17679.88|17797.16|17677.16|10
1628525400000|2021-08-09 16:10:00|17796.38|17676.38|17786.85|17666.85|17796.38|17676.38|17786.85|17666.85|10
1628525410000|2021-08-09 16:10:10|17785.4|17665.4|17779.27|17659.27|17785.4|17665.4|17779.27|17659.27|10
1628525420000|2021-08-09 16:10:20|17778.74|17658.74|17770.42|17650.42|17778.74|17658.74|17770.42|17650.42|10
1628525430000|2021-08-09 16:10:30|17769.25|17649.25|17759.84|17639.84|17769.48|17649.48|17759.84|17639.84|10
1628525440000|2021-08-09 16:10:40|17758.77|17638.77|17758.09|17638.09|17758.79|17638.79|17757.76|17637.76|10
1628525450000|2021-08-09 16:10:50|17757.59|17637.59|17756.41|17636.41|17758|17638|17756.31|17636.31|10
1628525460000|2021-08-09 16:11:00|17754.42|17634.42|17753.66|17633.66|17754.42|17634.42|17752.38|17632.38|10
1628525470000|2021-08-09 16:11:10|17753.28|17633.28|17732.21|17612.21|17753.56|17633.56|17732.21|17612.21|10
1628525480000|2021-08-09 16:11:20|17732.24|17612.24|17721.77|17601.77|17732.24|17612.24|17721.77|17601.77|10
1628525490000|2021-08-09 16:11:30|17720.83|17600.83|17716.76|17596.76|17722.02|17602.02|17716.76|17596.76|10
1628525500000|2021-08-09 16:11:40|17714.95|17594.95|17697.12|17577.12|17714.95|17594.95|17697.12|17577.12|10
1628525510000|2021-08-09 16:11:50|17696.04|17576.04|17685.23|17565.23|17697.43|17577.43|17685.01|17565.01|10
1628525520000|2021-08-09 16:12:00|17685.44|17565.44|17674.19|17554.19|17686|17566|17674.19|17554.19|10
1628525530000|2021-08-09 16:12:10|17673.06|17553.06|17669.18|17549.18|17673.06|17553.06|17667.63|17547.63|10
1628525540000|2021-08-09 16:12:20|17670.39|17550.39|17674.41|17554.41|17674.92|17554.92|17670.01|17550.01|10
1628525550000|2021-08-09 16:12:30|17674.85|17554.85|17677.29|17557.29|17677.29|17557.29|17673.58|17553.58|10
1628525560000|2021-08-09 16:12:40|17676.32|17556.32|17674.56|17554.56|17676.32|17556.32|17674.09|17554.09|10
1628525570000|2021-08-09 16:12:50|17674.24|17554.24|17675.48|17555.48|17675.76|17555.76|17673.19|17553.19|10
1628525580000|2021-08-09 16:13:00|17675.99|17555.99|17682.64|17562.64|17682.64|17562.64|17675.38|17555.38|10
1628525590000|2021-08-09 16:13:10|17682.97|17562.97|17686.35|17566.35|17686.35|17566.35|17682.97|17562.97|10
1628525600000|2021-08-09 16:13:20|17686.7|17566.7|17689.71|17569.71|17689.76|17569.76|17686.7|17566.7|10
1628525610000|2021-08-09 16:13:30|17690.15|17570.15|17686.82|17566.82|17690.15|17570.15|17686.82|17566.82|10
1628525620000|2021-08-09 16:13:40|17686.86|17566.86|17682.11|17562.11|17686.86|17566.86|17682|17562|10
1628525630000|2021-08-09 16:13:50|17681.72|17561.72|17679.21|17559.21|17681.72|17561.72|17679.2|17559.2|10
1628525640000|2021-08-09 16:14:00|17678.75|17558.75|17680.31|17560.31|17680.93|17560.93|17677.58|17557.58|10
1628525650000|2021-08-09 16:14:10|17679.65|17559.65|17679.97|17559.97|17681.56|17561.56|17679.65|17559.65|10
1628525660000|2021-08-09 16:14:20|17678.07|17558.07|17685.28|17565.28|17685.28|17565.28|17678.07|17558.07|10
1628525670000|2021-08-09 16:14:30|17687.12|17567.12|17689.67|17569.67|17689.67|17569.67|17686.77|17566.77|10
1628525680000|2021-08-09 16:14:40|17689.68|17569.68|17689.12|17569.12|17692.63|17572.63|17689.12|17569.12|10
1628525690000|2021-08-09 16:14:50|17689.49|17569.49|17691.37|17571.37|17691.76|17571.76|17689.49|17569.49|10
1628525700000|2021-08-09 16:15:00|17691.6|17571.6|17692.06|17572.06|17692.24|17572.24|17689.64|17569.64|10
1628525710000|2021-08-09 16:15:10|17692.53|17572.53|17687.7|17567.7|17692.53|17572.53|17687.7|17567.7|10
1628525720000|2021-08-09 16:15:20|17687.18|17567.18|17686.75|17566.75|17687.18|17567.18|17684.57|17564.57|10
1628525730000|2021-08-09 16:15:30|17686.7|17566.7|17688.7|17568.7|17688.7|17568.7|17686.7|17566.7|10
1628525740000|2021-08-09 16:15:40|17688.6|17568.6|17690.69|17570.69|17690.9|17570.9|17688.2|17568.2|10
1628525750000|2021-08-09 16:15:50|17691.08|17571.08|17691.23|17571.23|17691.61|17571.61|17689.24|17569.24|10
1628525760000|2021-08-09 16:16:00|17692.27|17572.27|17707.43|17587.43|17707.43|17587.43|17692.27|17572.27|10
1628525770000|2021-08-09 16:16:10|17707.68|17587.68|17709.09|17589.09|17710.72|17590.72|17707.68|17587.68|9
1628525780000|2021-08-09 16:16:20|17707.22|17587.22|17713.48|17593.48|17713.48|17593.48|17707.12|17587.12|10
1628525790000|2021-08-09 16:16:30|17713.92|17593.92|17721.85|17601.85|17721.85|17601.85|17713.92|17593.92|10
1628525800000|2021-08-09 16:16:40|17722.5|17602.5|17722.26|17602.26|17723.71|17603.71|17720.41|17600.41|10
1628525810000|2021-08-09 16:16:50|17721.96|17601.96|17721.81|17601.81|17723.43|17603.43|17721.81|17601.81|10
1628525820000|2021-08-09 16:17:00|17721.91|17601.91|17718.33|17598.33|17721.91|17601.91|17718.33|17598.33|10
1628525830000|2021-08-09 16:17:10|17718.79|17598.79|17720.65|17600.65|17720.86|17600.86|17718.79|17598.79|10
1628525840000|2021-08-09 16:17:20|17721.82|17601.82|17728.78|17608.78|17729.49|17609.49|17721.82|17601.82|10
1628525850000|2021-08-09 16:17:30|17727.35|17607.35|17728.45|17608.45|17729.32|17609.32|17727.35|17607.35|10
1628525860000|2021-08-09 16:17:40|17728.24|17608.24|17730.46|17610.46|17730.94|17610.94|17727.99|17607.99|10
1628525870000|2021-08-09 16:17:50|17730.61|17610.61|17730.56|17610.56|17733.12|17613.12|17730.56|17610.56|10
1628525880000|2021-08-09 16:18:00|17730.05|17610.05|17729.56|17609.56|17730.05|17610.05|17728.47|17608.47|10
1628525890000|2021-08-09 16:18:10|17729.65|17609.65|17731.94|17611.94|17731.94|17611.94|17729.07|17609.07|10
1628525900000|2021-08-09 16:18:20|17732.67|17612.67|17736.54|17616.54|17736.54|17616.54|17732.67|17612.67|10
1628525910000|2021-08-09 16:18:30|17736.56|17616.56|17739.36|17619.36|17739.47|17619.47|17736.56|17616.56|10
1628525920000|2021-08-09 16:18:40|17739.86|17619.86|17736.59|17616.59|17739.86|17619.86|17736.59|17616.59|10
1628525930000|2021-08-09 16:18:50|17736.55|17616.55|17733.9|17613.9|17736.55|17616.55|17733.9|17613.9|10
1628525940000|2021-08-09 16:19:00|17733.64|17613.64|17733.89|17613.89|17734.68|17614.68|17732.6|17612.6|10
1628525950000|2021-08-09 16:19:10|17733.42|17613.42|17733.37|17613.37|17734.58|17614.58|17732.91|17612.91|10
1628525960000|2021-08-09 16:19:20|17732.16|17612.16|17730.47|17610.47|17733.33|17613.33|17730.47|17610.47|10
1628525970000|2021-08-09 16:19:30|17730.31|17610.31|17727.39|17607.39|17730.31|17610.31|17727.39|17607.39|10
1628525980000|2021-08-09 16:19:40|17727.31|17607.31|17724.15|17604.15|17728.47|17608.47|17724.15|17604.15|10
1628525990000|2021-08-09 16:19:50|17724.54|17604.54|17724.13|17604.13|17726.45|17606.45|17723.93|17603.93|10
1628526000000|2021-08-09 16:20:00|17724.65|17604.65|17726.87|17606.87|17727.18|17607.18|17724.25|17604.25|10
1628526010000|2021-08-09 16:20:10|17727.18|17607.18|17728.86|17608.86|17728.86|17608.86|17726.87|17606.87|10
1628526020000|2021-08-09 16:20:20|17729.82|17609.82|17732.91|17612.91|17733.09|17613.09|17729.1|17609.1|10
1628526030000|2021-08-09 16:20:30|17732.94|17612.94|17738.58|17618.58|17738.58|17618.58|17732|17612|10
1628526040000|2021-08-09 16:20:40|17738.49|17618.49|17742.24|17622.24|17742.86|17622.86|17737.41|17617.41|10
1628526050000|2021-08-09 16:20:50|17742.26|17622.26|17745.11|17625.11|17745.11|17625.11|17742.26|17622.26|10
1628526060000|2021-08-09 16:21:00|17746.05|17626.05|17752.55|17632.55|17752.55|17632.55|17746.05|17626.05|9
1628526070000|2021-08-09 16:21:10|17752.56|17632.56|17758.44|17638.44|17758.44|17638.44|17752.56|17632.56|10
1628526080000|2021-08-09 16:21:20|17758.32|17638.32|17756.15|17636.15|17758.35|17638.35|17754.51|17634.51|10
1628526090000|2021-08-09 16:21:30|17754.92|17634.92|17758.78|17638.78|17758.78|17638.78|17754.92|17634.92|9
1628526100000|2021-08-09 16:21:40|17758.79|17638.79|17756.21|17636.21|17758.79|17638.79|17755.63|17635.63|10
1628526110000|2021-08-09 16:21:50|17756.85|17636.85|17760.85|17640.85|17760.85|17640.85|17756.85|17636.85|10
1628526120000|2021-08-09 16:22:00|17760.24|17640.24|17761.77|17641.77|17761.77|17641.77|17758.48|17638.48|10
1628526130000|2021-08-09 16:22:10|17761.67|17641.67|17764.14|17644.14|17764.14|17644.14|17761.57|17641.57|10
1628526140000|2021-08-09 16:22:20|17762.88|17642.88|17762.44|17642.44|17763.85|17643.85|17761.43|17641.43|10
1628526150000|2021-08-09 16:22:30|17762.98|17642.98|17763.44|17643.44|17765.12|17645.12|17761.81|17641.81|10
1628526160000|2021-08-09 16:22:40|17763.79|17643.79|17759.41|17639.41|17764.15|17644.15|17759.41|17639.41|10
1628526170000|2021-08-09 16:22:50|17759.49|17639.49|17759.56|17639.56|17761.37|17641.37|17759.49|17639.49|10
1628526180000|2021-08-09 16:23:00|17760.18|17640.18|17760.37|17640.37|17763.29|17643.29|17760.18|17640.18|9
1628526190000|2021-08-09 16:23:10|17760.1|17640.1|17753.24|17633.24|17760.14|17640.14|17753.24|17633.24|10
1628526200000|2021-08-09 16:23:20|17752.88|17632.88|17749.82|17629.82|17752.88|17632.88|17749.82|17629.82|10
1628526210000|2021-08-09 16:23:30|17749.34|17629.34|17744.47|17624.47|17749.34|17629.34|17744.44|17624.44|10
1628526220000|2021-08-09 16:23:40|17744.4|17624.4|17742.46|17622.46|17744.4|17624.4|17741.93|17621.93|10
1628526230000|2021-08-09 16:23:50|17744.3|17624.3|17742.54|17622.54|17744.3|17624.3|17742.54|17622.54|10
1628526240000|2021-08-09 16:24:00|17741.99|17621.99|17734.52|17614.52|17741.99|17621.99|17734.39|17614.39|10
1628526250000|2021-08-09 16:24:10|17733.01|17613.01|17732.5|17612.5|17733.83|17613.83|17730.88|17610.88|10
1628526260000|2021-08-09 16:24:20|17733.93|17613.93|17730.55|17610.55|17733.93|17613.93|17730.55|17610.55|10
1628526270000|2021-08-09 16:24:30|17729.21|17609.21|17722.9|17602.9|17729.21|17609.21|17722.9|17602.9|10
1628526280000|2021-08-09 16:24:40|17722.66|17602.66|17715.97|17595.97|17722.66|17602.66|17715.97|17595.97|10
1628526290000|2021-08-09 16:24:50|17713.48|17593.48|17706.01|17586.01|17713.48|17593.48|17706.01|17586.01|10
1628526300000|2021-08-09 16:25:00|17705.12|17585.12|17703.74|17583.74|17705.12|17585.12|17702.54|17582.54|10
1628526310000|2021-08-09 16:25:10|17704.02|17584.02|17710.03|17590.03|17710.03|17590.03|17704.02|17584.02|9
1628526320000|2021-08-09 16:25:20|17710.05|17590.05|17715.25|17595.25|17715.85|17595.85|17710.05|17590.05|10
1628526330000|2021-08-09 16:25:30|17715.2|17595.2|17713.87|17593.87|17715.42|17595.42|17713.76|17593.76|10
1628526340000|2021-08-09 16:25:40|17713.71|17593.71|17711.39|17591.39|17713.96|17593.96|17711.24|17591.24|10
1628526350000|2021-08-09 16:25:50|17710.91|17590.91|17705.72|17585.72|17711.23|17591.23|17705.72|17585.72|10
1628526360000|2021-08-09 16:26:00|17704.64|17584.64|17706.18|17586.18|17706.18|17586.18|17703.21|17583.21|10
1628526370000|2021-08-09 16:26:10|17706.58|17586.58|17711.55|17591.55|17711.91|17591.91|17706.58|17586.58|10
1628526380000|2021-08-09 16:26:20|17713.71|17593.71|17715.67|17595.67|17717.01|17597.01|17713.71|17593.71|10
1628526390000|2021-08-09 16:26:30|17716.73|17596.73|17718.91|17598.91|17718.91|17598.91|17716.73|17596.73|10
1628526400000|2021-08-09 16:26:40|17718.9|17598.9|17721.33|17601.33|17721.85|17601.85|17718.9|17598.9|10
1628526410000|2021-08-09 16:26:50|17720.53|17600.53|17718.13|17598.13|17720.53|17600.53|17717.93|17597.93|10
1628526420000|2021-08-09 16:27:00|17718.99|17598.99|17716.33|17596.33|17718.99|17598.99|17716.13|17596.13|10
1628526430000|2021-08-09 16:27:10|17720.13|17600.13|17718.47|17598.47|17720.62|17600.62|17718.47|17598.47|10
1628526440000|2021-08-09 16:27:20|17717.79|17597.79|17716.55|17596.55|17717.79|17597.79|17715.33|17595.33|10
1628526450000|2021-08-09 16:27:30|17714.83|17594.83|17711.96|17591.96|17714.86|17594.86|17711.96|17591.96|9
1628526460000|2021-08-09 16:27:40|17712.61|17592.61|17711.04|17591.04|17712.77|17592.77|17710.48|17590.48|10
1628526470000|2021-08-09 16:27:50|17711.23|17591.23|17712.21|17592.21|17712.21|17592.21|17707.94|17587.94|10
1628526480000|2021-08-09 16:28:00|17712.09|17592.09|17711.08|17591.08|17713.33|17593.33|17711.08|17591.08|10
1628526490000|2021-08-09 16:28:10|17711.25|17591.25|17712.5|17592.5|17714.22|17594.22|17711.25|17591.25|10
1628526500000|2021-08-09 16:28:20|17712.13|17592.13|17705.79|17585.79|17712.13|17592.13|17705.79|17585.79|10
1628526510000|2021-08-09 16:28:30|17705.29|17585.29|17690.06|17570.06|17705.29|17585.29|17690.06|17570.06|10
1628526520000|2021-08-09 16:28:40|17688.54|17568.54|17684.83|17564.83|17688.84|17568.84|17684.04|17564.04|10
1628526530000|2021-08-09 16:28:50|17682.74|17562.74|17676.46|17556.46|17682.82|17562.82|17676.46|17556.46|10
1628526540000|2021-08-09 16:29:00|17677.2|17557.2|17671.99|17551.99|17677.24|17557.24|17671.95|17551.95|10
1628526550000|2021-08-09 16:29:10|17671.95|17551.95|17663.86|17543.86|17671.95|17551.95|17663.86|17543.86|10
1628526560000|2021-08-09 16:29:20|17662.47|17542.47|17658.16|17538.16|17662.47|17542.47|17658.16|17538.16|10
1628526570000|2021-08-09 16:29:30|17657.92|17537.92|17655.59|17535.59|17657.92|17537.92|17654.71|17534.71|10
1628526580000|2021-08-09 16:29:40|17655.08|17535.08|17648.81|17528.81|17655.08|17535.08|17648.81|17528.81|10
1628526590000|2021-08-09 16:29:50|17647.53|17527.53|17646.81|17526.81|17647.53|17527.53|17646.14|17526.14|10
1628526600000|2021-08-09 16:30:00|17647.79|17527.79|17652.57|17532.57|17652.57|17532.57|17645.93|17525.93|10
1628526610000|2021-08-09 16:30:10|17655.02|17535.02|17657.15|17537.15|17657.15|17537.15|17654.91|17534.91|10
1628526620000|2021-08-09 16:30:20|17658.54|17538.54|17670.96|17550.96|17670.96|17550.96|17658.54|17538.54|10
1628526630000|2021-08-09 16:30:30|17668.95|17548.95|17670.32|17550.32|17670.32|17550.32|17667.42|17547.42|10
1628526640000|2021-08-09 16:30:40|17670.43|17550.43|17671.94|17551.94|17673.12|17553.12|17670.43|17550.43|10
1628526650000|2021-08-09 16:30:50|17672.09|17552.09|17672.94|17552.94|17673.38|17553.38|17671.4|17551.4|10
1628526660000|2021-08-09 16:31:00|17673.52|17553.52|17678.46|17558.46|17678.46|17558.46|17673.52|17553.52|10
1628526670000|2021-08-09 16:31:10|17680.05|17560.05|17681.11|17561.11|17683.72|17563.72|17680.05|17560.05|10
1628526680000|2021-08-09 16:31:20|17681.05|17561.05|17683.53|17563.53|17683.53|17563.53|17680.81|17560.81|10
1628526690000|2021-08-09 16:31:30|17683.3|17563.3|17687.34|17567.34|17688.9|17568.9|17683.3|17563.3|9
1628526700000|2021-08-09 16:31:40|17686.65|17566.65|17689.49|17569.49|17689.49|17569.49|17686.65|17566.65|10
1628526710000|2021-08-09 16:31:50|17689.1|17569.1|17687.61|17567.61|17689.1|17569.1|17687.32|17567.32|9
1628526720000|2021-08-09 16:32:00|17687.86|17567.86|17688.87|17568.87|17689.21|17569.21|17687.86|17567.86|10
1628526730000|2021-08-09 16:32:10|17689.27|17569.27|17695.06|17575.06|17695.06|17575.06|17689.16|17569.16|10
1628526740000|2021-08-09 16:32:20|17695.58|17575.58|17693.79|17573.79|17695.67|17575.67|17693.79|17573.79|10
1628526750000|2021-08-09 16:32:30|17692.8|17572.8|17693.12|17573.12|17693.53|17573.53|17692.36|17572.36|10
1628526760000|2021-08-09 16:32:40|17691.75|17571.75|17690.95|17570.95|17692.43|17572.43|17690.95|17570.95|10
1628526770000|2021-08-09 16:32:50|17690.58|17570.58|17692.38|17572.38|17692.76|17572.76|17690.58|17570.58|10
1628526780000|2021-08-09 16:33:00|17691.93|17571.93|17690.95|17570.95|17691.93|17571.93|17690.95|17570.95|10
1628526790000|2021-08-09 16:33:10|17690.54|17570.54|17690.82|17570.82|17691.47|17571.47|17690.36|17570.36|10
1628526800000|2021-08-09 16:33:20|17690.41|17570.41|17690.37|17570.37|17692.02|17572.02|17690.37|17570.37|10
1628526810000|2021-08-09 16:33:30|17690.14|17570.14|17691.25|17571.25|17692.14|17572.14|17690.14|17570.14|10
1628526820000|2021-08-09 16:33:40|17692.04|17572.04|17695.09|17575.09|17695.09|17575.09|17692.04|17572.04|10
1628526830000|2021-08-09 16:33:50|17696.31|17576.31|17693.2|17573.2|17696.31|17576.31|17693.2|17573.2|9
1628526840000|2021-08-09 16:34:00|17691.15|17571.15|17691.6|17571.6|17691.82|17571.82|17690.15|17570.15|10
1628526850000|2021-08-09 16:34:10|17692.12|17572.12|17692.75|17572.75|17694.32|17574.32|17692.11|17572.11|10
1628526860000|2021-08-09 16:34:20|17694.03|17574.03|17694.3|17574.3|17695.15|17575.15|17693.89|17573.89|10
1628526870000|2021-08-09 16:34:30|17694.34|17574.34|17693.17|17573.17|17694.34|17574.34|17693.13|17573.13|10
1628526880000|2021-08-09 16:34:40|17693.67|17573.67|17687.73|17567.73|17693.67|17573.67|17687.73|17567.73|10
1628526890000|2021-08-09 16:34:50|17687.31|17567.31|17682.34|17562.34|17688.25|17568.25|17682.34|17562.34|10
1628526900000|2021-08-09 16:35:00|17682.37|17562.37|17684.84|17564.84|17684.84|17564.84|17682.07|17562.07|10
1628526910000|2021-08-09 16:35:10|17685.15|17565.15|17679.94|17559.94|17685.15|17565.15|17679.94|17559.94|10
1628526920000|2021-08-09 16:35:20|17676.69|17556.69|17669.91|17549.91|17676.69|17556.69|17669.91|17549.91|10
1628526930000|2021-08-09 16:35:30|17669.4|17549.4|17663.58|17543.58|17670.45|17550.45|17663.58|17543.58|10
1628526940000|2021-08-09 16:35:40|17662.17|17542.17|17662.39|17542.39|17663.3|17543.3|17662.17|17542.17|9
1628526950000|2021-08-09 16:35:50|17662.36|17542.36|17659.3|17539.3|17662.54|17542.54|17659.3|17539.3|9
1628526960000|2021-08-09 16:36:00|17658.63|17538.63|17657|17537|17659.91|17539.91|17657|17537|10
1628526970000|2021-08-09 16:36:10|17657.16|17537.16|17653.22|17533.22|17657.16|17537.16|17653.22|17533.22|10
1628526980000|2021-08-09 16:36:20|17652.68|17532.68|17652.41|17532.41|17653.85|17533.85|17651.8|17531.8|10
1628526990000|2021-08-09 16:36:30|17651.94|17531.94|17652.2|17532.2|17652.49|17532.49|17651.58|17531.58|10
1628527000000|2021-08-09 16:36:40|17652.29|17532.29|17654.51|17534.51|17655.2|17535.2|17652.29|17532.29|10
1628527010000|2021-08-09 16:36:50|17654.17|17534.17|17662.37|17542.37|17662.37|17542.37|17654.17|17534.17|10
1628527020000|2021-08-09 16:37:00|17662.44|17542.44|17663.47|17543.47|17665.41|17545.41|17662.44|17542.44|10
1628527030000|2021-08-09 16:37:10|17663.42|17543.42|17667.57|17547.57|17667.95|17547.95|17663.42|17543.42|10
1628527040000|2021-08-09 16:37:20|17668.09|17548.09|17673.76|17553.76|17673.76|17553.76|17668.09|17548.09|10
1628527050000|2021-08-09 16:37:30|17673.68|17553.68|17676.46|17556.46|17676.47|17556.47|17673.68|17553.68|10
1628527060000|2021-08-09 16:37:40|17677.84|17557.84|17677.74|17557.74|17677.95|17557.95|17677.53|17557.53|10
1628527070000|2021-08-09 16:37:50|17677.78|17557.78|17675.47|17555.47|17677.78|17557.78|17675.34|17555.34|9
1628527080000|2021-08-09 16:38:00|17675.04|17555.04|17674.34|17554.34|17675.04|17555.04|17674.28|17554.28|10
1628527090000|2021-08-09 16:38:10|17674.63|17554.63|17674.86|17554.86|17674.86|17554.86|17673.54|17553.54|8
1628527100000|2021-08-09 16:38:20|17675.46|17555.46|17672.51|17552.51|17675.46|17555.46|17672.51|17552.51|10
1628527110000|2021-08-09 16:38:30|17672.59|17552.59|17672.22|17552.22|17672.7|17552.7|17672.03|17552.03|10
1628527120000|2021-08-09 16:38:40|17672|17552|17663.06|17543.06|17672|17552|17663.06|17543.06|10
1628527130000|2021-08-09 16:38:50|17660.65|17540.65|17650.96|17530.96|17660.65|17540.65|17650.96|17530.96|10
1628527140000|2021-08-09 16:39:00|17650.69|17530.69|17642.39|17522.39|17650.69|17530.69|17642.39|17522.39|10
1628527150000|2021-08-09 16:39:10|17642.1|17522.1|17641.83|17521.83|17642.1|17522.1|17638.65|17518.65|10
1628527160000|2021-08-09 16:39:20|17641.66|17521.66|17645.24|17525.24|17645.24|17525.24|17641.66|17521.66|8
1628527170000|2021-08-09 16:39:30|17645.29|17525.29|17653.48|17533.48|17653.69|17533.69|17645.29|17525.29|10
1628527180000|2021-08-09 16:39:40|17653.54|17533.54|17653.14|17533.14|17653.75|17533.75|17653.01|17533.01|10
1628527190000|2021-08-09 16:39:50|17651.26|17531.26|17648.62|17528.62|17652.44|17532.44|17648.4|17528.4|10
1628527200000|2021-08-09 16:40:00|17646.9|17526.9|17644.54|17524.54|17646.9|17526.9|17643.83|17523.83|10
1628527210000|2021-08-09 16:40:10|17643.13|17523.13|17639.88|17519.88|17643.27|17523.27|17639.21|17519.21|10
1628527220000|2021-08-09 16:40:20|17638.85|17518.85|17631.12|17511.12|17638.85|17518.85|17631.12|17511.12|10
1628527230000|2021-08-09 16:40:30|17632.69|17512.69|17629.8|17509.8|17632.69|17512.69|17628.72|17508.72|10
1628527240000|2021-08-09 16:40:40|17629.79|17509.79|17630.16|17510.16|17631.39|17511.39|17629.79|17509.79|10
1628527250000|2021-08-09 16:40:50|17631.32|17511.32|17638.66|17518.66|17638.66|17518.66|17631.32|17511.32|10
1628527260000|2021-08-09 16:41:00|17640.38|17520.38|17648.02|17528.02|17648.02|17528.02|17640.38|17520.38|10
1628527270000|2021-08-09 16:41:10|17648.36|17528.36|17649.71|17529.71|17652.84|17532.84|17648.36|17528.36|10
1628527280000|2021-08-09 16:41:20|17649.77|17529.77|17656.65|17536.65|17656.65|17536.65|17649.72|17529.72|10
1628527290000|2021-08-09 16:41:30|17659.87|17539.87|17665.46|17545.46|17665.46|17545.46|17659.87|17539.87|10
1628527300000|2021-08-09 16:41:40|17666.27|17546.27|17670.05|17550.05|17670.05|17550.05|17666.27|17546.27|10
1628527310000|2021-08-09 16:41:50|17670.27|17550.27|17668.22|17548.22|17670.64|17550.64|17668.22|17548.22|10
1628527320000|2021-08-09 16:42:00|17666.87|17546.87|17660.09|17540.09|17666.87|17546.87|17660.09|17540.09|10
1628527330000|2021-08-09 16:42:10|17659.61|17539.61|17655.56|17535.56|17659.61|17539.61|17655.56|17535.56|10
1628527340000|2021-08-09 16:42:20|17655.84|17535.84|17654.15|17534.15|17655.85|17535.85|17654.15|17534.15|9
1628527350000|2021-08-09 16:42:30|17653.88|17533.88|17652.57|17532.57|17654.17|17534.17|17652.4|17532.4|10
1628527360000|2021-08-09 16:42:40|17651.75|17531.75|17651.97|17531.97|17652.48|17532.48|17651.75|17531.75|9
1628527370000|2021-08-09 16:42:50|17652.11|17532.11|17649.47|17529.47|17653.34|17533.34|17649.47|17529.47|10
1628527380000|2021-08-09 16:43:00|17648.71|17528.71|17644.93|17524.93|17648.71|17528.71|17644.93|17524.93|10
1628527390000|2021-08-09 16:43:10|17645.01|17525.01|17646.4|17526.4|17646.4|17526.4|17643.89|17523.89|10
1628527400000|2021-08-09 16:43:20|17646.37|17526.37|17645.96|17525.96|17646.37|17526.37|17645.41|17525.41|9
1628527410000|2021-08-09 16:43:30|17646.3|17526.3|17646.7|17526.7|17647.02|17527.02|17646.05|17526.05|10
1628527420000|2021-08-09 16:43:40|17646.86|17526.86|17646.72|17526.72|17647.14|17527.14|17646.31|17526.31|10
1628527430000|2021-08-09 16:43:50|17646.84|17526.84|17647.62|17527.62|17647.62|17527.62|17646.84|17526.84|10
1628527440000|2021-08-09 16:44:00|17647.77|17527.77|17654.63|17534.63|17654.63|17534.63|17647.77|17527.77|10
1628527450000|2021-08-09 16:44:10|17654.85|17534.85|17656.99|17536.99|17656.99|17536.99|17654.85|17534.85|10
1628527460000|2021-08-09 16:44:20|17657.66|17537.66|17659.91|17539.91|17660.34|17540.34|17657.66|17537.66|10
1628527470000|2021-08-09 16:44:30|17659.87|17539.87|17659.29|17539.29|17660.64|17540.64|17658.86|17538.86|10
1628527480000|2021-08-09 16:44:40|17659.35|17539.35|17659.6|17539.6|17660.64|17540.64|17659.31|17539.31|9
1628527490000|2021-08-09 16:44:50|17659.68|17539.68|17662.14|17542.14|17662.14|17542.14|17659.57|17539.57|9
1628527500000|2021-08-09 16:45:00|17662.29|17542.29|17666.55|17546.55|17666.55|17546.55|17661.99|17541.99|9
1628527510000|2021-08-09 16:45:10|17668.28|17548.28|17668.57|17548.57|17668.89|17548.89|17667.54|17547.54|10
1628527520000|2021-08-09 16:45:20|17668.72|17548.72|17670.54|17550.54|17670.85|17550.85|17668.72|17548.72|10
1628527530000|2021-08-09 16:45:30|17670.8|17550.8|17674.69|17554.69|17674.69|17554.69|17670.8|17550.8|10
1628527540000|2021-08-09 16:45:40|17675.65|17555.65|17675.48|17555.48|17675.65|17555.65|17674.35|17554.35|10
1628527550000|2021-08-09 16:45:50|17675.87|17555.87|17678.98|17558.98|17678.98|17558.98|17675.87|17555.87|9
1628527560000|2021-08-09 16:46:00|17678.92|17558.92|17677.5|17557.5|17678.92|17558.92|17677.16|17557.16|10
1628527570000|2021-08-09 16:46:10|17677.4|17557.4|17682.62|17562.62|17682.62|17562.62|17677.4|17557.4|10
1628527580000|2021-08-09 16:46:20|17685.35|17565.35|17688.47|17568.47|17688.47|17568.47|17685.35|17565.35|10
1628527590000|2021-08-09 16:46:30|17688.53|17568.53|17693.42|17573.42|17693.42|17573.42|17688.53|17568.53|10
1628527600000|2021-08-09 16:46:40|17693.85|17573.85|17697.51|17577.51|17697.52|17577.52|17693.85|17573.85|10
1628527610000|2021-08-09 16:46:50|17698|17578|17699.91|17579.91|17699.96|17579.96|17697.35|17577.35|9
1628527620000|2021-08-09 16:47:00|17699.31|17579.31|17697.3|17577.3|17699.88|17579.88|17697.3|17577.3|10
1628527630000|2021-08-09 16:47:10|17696.39|17576.39|17696.19|17576.19|17697.07|17577.07|17695.49|17575.49|10
1628527640000|2021-08-09 16:47:20|17696.08|17576.08|17694.78|17574.78|17696.08|17576.08|17693.74|17573.74|10
1628527650000|2021-08-09 16:47:30|17695.67|17575.67|17699.93|17579.93|17699.93|17579.93|17695.67|17575.67|10
1628527660000|2021-08-09 16:47:40|17699.84|17579.84|17704.13|17584.13|17705.08|17585.08|17699.84|17579.84|10
1628527670000|2021-08-09 16:47:50|17704.93|17584.93|17707.07|17587.07|17708.12|17588.12|17704.93|17584.93|10
1628527680000|2021-08-09 16:48:00|17707.23|17587.23|17709.96|17589.96|17710.61|17590.61|17707.23|17587.23|10
1628527690000|2021-08-09 16:48:10|17710.22|17590.22|17709.1|17589.1|17711.26|17591.26|17709.1|17589.1|10
1628527700000|2021-08-09 16:48:20|17709.07|17589.07|17705.39|17585.39|17709.07|17589.07|17705.17|17585.17|10
1628527710000|2021-08-09 16:48:30|17705.99|17585.99|17703.58|17583.58|17706.04|17586.04|17701.79|17581.79|10
1628527720000|2021-08-09 16:48:40|17703.88|17583.88|17702.89|17582.89|17704.47|17584.47|17702.82|17582.82|10
1628527730000|2021-08-09 16:48:50|17702.04|17582.04|17703.48|17583.48|17703.65|17583.65|17702.04|17582.04|10
1628527740000|2021-08-09 16:49:00|17703.72|17583.72|17703.55|17583.55|17704.68|17584.68|17703.55|17583.55|10
1628527750000|2021-08-09 16:49:10|17703.3|17583.3|17706.61|17586.61|17706.72|17586.72|17703.29|17583.29|10
1628527760000|2021-08-09 16:49:20|17706.71|17586.71|17710.21|17590.21|17710.29|17590.29|17706.7|17586.7|10
1628527770000|2021-08-09 16:49:30|17710.51|17590.51|17711.21|17591.21|17711.51|17591.51|17710.4|17590.4|10
1628527780000|2021-08-09 16:49:40|17711.42|17591.42|17712.74|17592.74|17713.05|17593.05|17711.14|17591.14|10
1628527790000|2021-08-09 16:49:50|17712.9|17592.9|17713.18|17593.18|17713.39|17593.39|17712.78|17592.78|10
1628527800000|2021-08-09 16:50:00|17713.29|17593.29|17719.23|17599.23|17720.15|17600.15|17713.29|17593.29|10
1628527810000|2021-08-09 16:50:10|17718.76|17598.76|17724.02|17604.02|17724.02|17604.02|17718.76|17598.76|10
1628527820000|2021-08-09 16:50:20|17725.23|17605.23|17729.88|17609.88|17730.14|17610.14|17724.91|17604.91|10
1628527830000|2021-08-09 16:50:30|17729.73|17609.73|17729.93|17609.93|17730.56|17610.56|17729.5|17609.5|10
1628527840000|2021-08-09 16:50:40|17730.45|17610.45|17732.42|17612.42|17732.85|17612.85|17730.45|17610.45|10
1628527850000|2021-08-09 16:50:50|17732.26|17612.26|17735.85|17615.85|17735.85|17615.85|17732.26|17612.26|10
1628527860000|2021-08-09 16:51:00|17735.77|17615.77|17731.42|17611.42|17736.14|17616.14|17731.42|17611.42|10
1628527870000|2021-08-09 16:51:10|17731.32|17611.32|17737.72|17617.72|17737.72|17617.72|17731.32|17611.32|10
1628527880000|2021-08-09 16:51:20|17737.92|17617.92|17735.6|17615.6|17738.67|17618.67|17734.63|17614.63|10
1628527890000|2021-08-09 16:51:30|17734.12|17614.12|17731.77|17611.77|17734.12|17614.12|17731.69|17611.69|10
1628527900000|2021-08-09 16:51:40|17732.15|17612.15|17731.2|17611.2|17732.37|17612.37|17731.2|17611.2|10
1628527910000|2021-08-09 16:51:50|17731.33|17611.33|17730.17|17610.17|17731.33|17611.33|17729.65|17609.65|10
1628527920000|2021-08-09 16:52:00|17730.52|17610.52|17728.78|17608.78|17730.52|17610.52|17727.93|17607.93|10
1628527930000|2021-08-09 16:52:10|17728.8|17608.8|17727.24|17607.24|17728.8|17608.8|17727.24|17607.24|10
1628527940000|2021-08-09 16:52:20|17727.15|17607.15|17729.29|17609.29|17729.29|17609.29|17726.93|17606.93|10
1628527950000|2021-08-09 16:52:30|17729.64|17609.64|17732.32|17612.32|17732.32|17612.32|17729.64|17609.64|10
1628527960000|2021-08-09 16:52:40|17732.18|17612.18|17734.52|17614.52|17734.52|17614.52|17732.12|17612.12|10
1628527970000|2021-08-09 16:52:50|17734.92|17614.92|17735.37|17615.37|17735.37|17615.37|17734.84|17614.84|10
1628527980000|2021-08-09 16:53:00|17735.41|17615.41|17735.56|17615.56|17735.85|17615.85|17735.21|17615.21|8
1628527990000|2021-08-09 16:53:10|17735.44|17615.44|17736.71|17616.71|17737.11|17617.11|17735.39|17615.39|10
1628528000000|2021-08-09 16:53:20|17737.02|17617.02|17736.65|17616.65|17738.11|17618.11|17736.63|17616.63|10
1628528010000|2021-08-09 16:53:30|17736.42|17616.42|17737.75|17617.75|17737.79|17617.79|17736.42|17616.42|9
1628528020000|2021-08-09 16:53:40|17737.65|17617.65|17740.02|17620.02|17740.02|17620.02|17737.61|17617.61|9
1628528030000|2021-08-09 16:53:50|17739.95|17619.95|17740.85|17620.85|17741|17621|17739.38|17619.38|10
1628528040000|2021-08-09 16:54:00|17741.01|17621.01|17741.18|17621.18|17742.35|17622.35|17741.01|17621.01|9
1628528050000|2021-08-09 16:54:10|17742.86|17622.86|17745.15|17625.15|17745.15|17625.15|17742.86|17622.86|10
1628528060000|2021-08-09 16:54:20|17745.34|17625.34|17747.01|17627.01|17747.01|17627.01|17744.31|17624.31|9
1628528070000|2021-08-09 16:54:30|17747.05|17627.05|17747.32|17627.32|17747.96|17627.96|17745.87|17625.87|10
1628528080000|2021-08-09 16:54:40|17748.06|17628.06|17748.57|17628.57|17749.1|17629.1|17747.22|17627.22|10
1628528090000|2021-08-09 16:54:50|17748.64|17628.64|17749.58|17629.58|17749.58|17629.58|17747.23|17627.23|10
1628528100000|2021-08-09 16:55:00|17749.63|17629.63|17744.96|17624.96|17749.63|17629.63|17744.96|17624.96|10
1628528110000|2021-08-09 16:55:10|17744.69|17624.69|17741.41|17621.41|17744.69|17624.69|17741.41|17621.41|10
1628528120000|2021-08-09 16:55:20|17741.91|17621.91|17738.44|17618.44|17741.91|17621.91|17738.44|17618.44|10
1628528130000|2021-08-09 16:55:30|17737.52|17617.52|17735.92|17615.92|17737.76|17617.76|17735.92|17615.92|10
1628528140000|2021-08-09 16:55:40|17735.71|17615.71|17729.92|17609.92|17735.71|17615.71|17729.91|17609.91|10
1628528150000|2021-08-09 16:55:50|17729.49|17609.49|17730.1|17610.1|17730.54|17610.54|17728.81|17608.81|9
1628528160000|2021-08-09 16:56:00|17729.89|17609.89|17729.57|17609.57|17729.89|17609.89|17728.46|17608.46|10
1628528170000|2021-08-09 16:56:10|17729.68|17609.68|17732.83|17612.83|17732.83|17612.83|17729.68|17609.68|10
1628528180000|2021-08-09 16:56:20|17732.84|17612.84|17734.36|17614.36|17735.68|17615.68|17732.84|17612.84|10
1628528190000|2021-08-09 16:56:30|17733.96|17613.96|17731.21|17611.21|17733.96|17613.96|17731.21|17611.21|10
1628528200000|2021-08-09 16:56:40|17730.89|17610.89|17733.22|17613.22|17733.22|17613.22|17730.46|17610.46|10
1628528210000|2021-08-09 16:56:50|17733.57|17613.57|17734.37|17614.37|17735.11|17615.11|17733.44|17613.44|10
1628528220000|2021-08-09 16:57:00|17733.84|17613.84|17729.65|17609.65|17733.84|17613.84|17729.65|17609.65|9
1628528230000|2021-08-09 16:57:10|17729.45|17609.45|17724.84|17604.84|17729.45|17609.45|17724.63|17604.63|10
1628528240000|2021-08-09 16:57:20|17723.65|17603.65|17721.49|17601.49|17725.08|17605.08|17721.49|17601.49|10
1628528250000|2021-08-09 16:57:30|17721.28|17601.28|17726.58|17606.58|17726.58|17606.58|17721.28|17601.28|10
1628528260000|2021-08-09 16:57:40|17727.11|17607.11|17728.91|17608.91|17729.23|17609.23|17727.11|17607.11|10
1628528270000|2021-08-09 16:57:50|17729.61|17609.61|17732.83|17612.83|17734.25|17614.25|17729.61|17609.61|10
1628528280000|2021-08-09 16:58:00|17732.53|17612.53|17735.89|17615.89|17735.91|17615.91|17732.53|17612.53|10
1628528290000|2021-08-09 16:58:10|17736.89|17616.89|17735.55|17615.55|17736.89|17616.89|17735.14|17615.14|10
1628528300000|2021-08-09 16:58:20|17735.56|17615.56|17738.53|17618.53|17738.53|17618.53|17735.56|17615.56|10
1628528310000|2021-08-09 16:58:30|17738.58|17618.58|17738.42|17618.42|17739.19|17619.19|17738.01|17618.01|10
1628528320000|2021-08-09 16:58:40|17738.43|17618.43|17736.61|17616.61|17738.64|17618.64|17736.61|17616.61|9
1628528330000|2021-08-09 16:58:50|17737.89|17617.89|17737.72|17617.72|17737.89|17617.89|17736.54|17616.54|10
1628528340000|2021-08-09 16:59:00|17737.54|17617.54|17736.43|17616.43|17737.69|17617.69|17736.43|17616.43|10
1628528350000|2021-08-09 16:59:10|17736.59|17616.59|17739.18|17619.18|17739.19|17619.19|17736.59|17616.59|10
1628528360000|2021-08-09 16:59:20|17739.04|17619.04|17738.34|17618.34|17740|17620|17736.7|17616.7|9
1628528370000|2021-08-09 16:59:30|17738.47|17618.47|17736.97|17616.97|17739.56|17619.56|17736.78|17616.78|10
1628528380000|2021-08-09 16:59:40|17737|17617|17736.64|17616.64|17737|17617|17735.93|17615.93|10
1628528390000|2021-08-09 16:59:50|17736.72|17616.72|17736.35|17616.35|17736.72|17616.72|17734.93|17614.93|10
1628528400000|2021-08-09 17:00:00|17736.43|17616.43|17743.63|17623.63|17743.63|17623.63|17736.39|17616.39|10
1628528410000|2021-08-09 17:00:10|17742.59|17622.59|17740.49|17620.49|17743.11|17623.11|17740.39|17620.39|10
1628528420000|2021-08-09 17:00:20|17740.64|17620.64|17740.57|17620.57|17741.67|17621.67|17740.32|17620.32|10
1628528430000|2021-08-09 17:00:30|17740.29|17620.29|17738.14|17618.14|17740.29|17620.29|17737.31|17617.31|10
1628528440000|2021-08-09 17:00:40|17737|17617|17731.51|17611.51|17737.34|17617.34|17731.1|17611.1|10
1628528450000|2021-08-09 17:00:50|17731.93|17611.93|17730.54|17610.54|17732.1|17612.1|17730.54|17610.54|10
1628528460000|2021-08-09 17:01:00|17730.59|17610.59|17729.27|17609.27|17731.03|17611.03|17728.79|17608.79|10
1628528470000|2021-08-09 17:01:10|17729.48|17609.48|17727.88|17607.88|17729.48|17609.48|17727.88|17607.88|10
1628528480000|2021-08-09 17:01:20|17729.12|17609.12|17724.63|17604.63|17729.12|17609.12|17724.63|17604.63|10
1628528490000|2021-08-09 17:01:30|17724.33|17604.33|17717.77|17597.77|17724.33|17604.33|17717.77|17597.77|10
1628528500000|2021-08-09 17:01:40|17716.22|17596.22|17709.68|17589.68|17716.22|17596.22|17709.68|17589.68|10
1628528510000|2021-08-09 17:01:50|17710.27|17590.27|17706.6|17586.6|17710.43|17590.43|17706.26|17586.26|10
1628528520000|2021-08-09 17:02:00|17706.95|17586.95|17706.97|17586.97|17707.19|17587.19|17705.19|17585.19|10
1628528530000|2021-08-09 17:02:10|17707.56|17587.56|17710.3|17590.3|17710.3|17590.3|17707.51|17587.51|10
1628528540000|2021-08-09 17:02:20|17710.79|17590.79|17706.01|17586.01|17711.25|17591.25|17706.01|17586.01|10
1628528550000|2021-08-09 17:02:30|17705.8|17585.8|17698.21|17578.21|17705.8|17585.8|17697.34|17577.34|9
1628528560000|2021-08-09 17:02:40|17698.11|17578.11|17699.33|17579.33|17699.41|17579.41|17697.9|17577.9|10
1628528570000|2021-08-09 17:02:50|17699.43|17579.43|17700.1|17580.1|17701.31|17581.31|17699.43|17579.43|10
1628528580000|2021-08-09 17:03:00|17700.22|17580.22|17704.01|17584.01|17704.63|17584.63|17700.04|17580.04|9
1628528590000|2021-08-09 17:03:10|17704.4|17584.4|17715.21|17595.21|17715.21|17595.21|17704.4|17584.4|10
1628528600000|2021-08-09 17:03:20|17715.07|17595.07|17720.47|17600.47|17721.42|17601.42|17715.07|17595.07|10
1628528610000|2021-08-09 17:03:30|17720.76|17600.76|17727.75|17607.75|17727.97|17607.97|17720.76|17600.76|10
1628528620000|2021-08-09 17:03:40|17727.24|17607.24|17732.16|17612.16|17732.28|17612.28|17727.24|17607.24|10
1628528630000|2021-08-09 17:03:50|17732.65|17612.65|17737.25|17617.25|17737.25|17617.25|17732.65|17612.65|10
1628528640000|2021-08-09 17:04:00|17737.58|17617.58|17740.02|17620.02|17740.2|17620.2|17737.58|17617.58|10
1628528650000|2021-08-09 17:04:10|17738.79|17618.79|17741.29|17621.29|17741.98|17621.98|17738.35|17618.35|9
1628528660000|2021-08-09 17:04:20|17741.19|17621.19|17748.17|17628.17|17748.45|17628.45|17741.19|17621.19|9
1628528670000|2021-08-09 17:04:30|17749.77|17629.77|17760.2|17640.2|17760.2|17640.2|17749.77|17629.77|10
1628528680000|2021-08-09 17:04:40|17760.64|17640.64|17769.4|17649.4|17769.4|17649.4|17758.4|17638.4|10
1628528690000|2021-08-09 17:04:50|17770.7|17650.7|17771.83|17651.83|17773.52|17653.52|17770.7|17650.7|10
1628528700000|2021-08-09 17:05:00|17773.35|17653.35|17763.13|17643.13|17773.35|17653.35|17763.13|17643.13|10
1628528710000|2021-08-09 17:05:10|17763.02|17643.02|17760.76|17640.76|17763.02|17643.02|17760.13|17640.13|10
1628528720000|2021-08-09 17:05:20|17759.98|17639.98|17748.68|17628.68|17760.92|17640.92|17748.68|17628.68|10
1628528730000|2021-08-09 17:05:30|17749.6|17629.6|17748.2|17628.2|17749.64|17629.64|17747.44|17627.44|10
1628528740000|2021-08-09 17:05:40|17747.15|17627.15|17745.09|17625.09|17747.81|17627.81|17745.09|17625.09|10
1628528750000|2021-08-09 17:05:50|17746.88|17626.88|17748|17628|17748.69|17628.69|17745.92|17625.92|10
1628528760000|2021-08-09 17:06:00|17748.94|17628.94|17748.81|17628.81|17752.3|17632.3|17748.81|17628.81|10
1628528770000|2021-08-09 17:06:10|17748.22|17628.22|17743.17|17623.17|17748.22|17628.22|17742.99|17622.99|9
1628528780000|2021-08-09 17:06:20|17743.72|17623.72|17740.58|17620.58|17743.72|17623.72|17739.75|17619.75|10
1628528790000|2021-08-09 17:06:30|17740.39|17620.39|17739.96|17619.96|17740.5|17620.5|17739.92|17619.92|10
1628528800000|2021-08-09 17:06:40|17740.2|17620.2|17740.45|17620.45|17741.21|17621.21|17740.04|17620.04|10
1628528810000|2021-08-09 17:06:50|17740.73|17620.73|17742.14|17622.14|17742.14|17622.14|17740.73|17620.73|9
1628528820000|2021-08-09 17:07:00|17742.33|17622.33|17744.53|17624.53|17744.98|17624.98|17742.33|17622.33|10
1628528830000|2021-08-09 17:07:10|17743.1|17623.1|17745.78|17625.78|17746.06|17626.06|17743.1|17623.1|10
1628528840000|2021-08-09 17:07:20|17746.37|17626.37|17746.06|17626.06|17747.77|17627.77|17745.75|17625.75|10
1628528850000|2021-08-09 17:07:30|17745.99|17625.99|17747.29|17627.29|17747.29|17627.29|17745.85|17625.85|10
1628528860000|2021-08-09 17:07:40|17745.93|17625.93|17742.95|17622.95|17746.16|17626.16|17742.95|17622.95|10
1628528870000|2021-08-09 17:07:50|17741.76|17621.76|17735.91|17615.91|17741.76|17621.76|17735.91|17615.91|10
1628528880000|2021-08-09 17:08:00|17735.7|17615.7|17736.98|17616.98|17737.16|17617.16|17735.45|17615.45|8
1628528890000|2021-08-09 17:08:10|17736|17616|17736.43|17616.43|17737.2|17617.2|17735.64|17615.64|10
1628528900000|2021-08-09 17:08:20|17735.65|17615.65|17731.1|17611.1|17735.65|17615.65|17731.06|17611.06|10
1628528910000|2021-08-09 17:08:30|17730.37|17610.37|17724.09|17604.09|17730.37|17610.37|17724.09|17604.09|9
1628528920000|2021-08-09 17:08:40|17723.39|17603.39|17722.02|17602.02|17724.49|17604.49|17721.01|17601.01|10
1628528930000|2021-08-09 17:08:50|17722.01|17602.01|17713.97|17593.97|17722.01|17602.01|17713.97|17593.97|10
1628528940000|2021-08-09 17:09:00|17714.03|17594.03|17717.28|17597.28|17717.28|17597.28|17713.89|17593.89|10
1628528950000|2021-08-09 17:09:10|17717.16|17597.16|17715.4|17595.4|17717.67|17597.67|17715.4|17595.4|10
1628528960000|2021-08-09 17:09:20|17714.76|17594.76|17709.5|17589.5|17715.32|17595.32|17709.5|17589.5|9
1628528970000|2021-08-09 17:09:30|17709.43|17589.43|17705.37|17585.37|17709.43|17589.43|17705.37|17585.37|10
1628528980000|2021-08-09 17:09:40|17704.9|17584.9|17697.66|17577.66|17704.9|17584.9|17697.66|17577.66|10
1628528990000|2021-08-09 17:09:50|17697.32|17577.32|17691.23|17571.23|17697.33|17577.33|17691.2|17571.2|10
1628529000000|2021-08-09 17:10:00|17691.66|17571.66|17690.58|17570.58|17692.04|17572.04|17690.2|17570.2|10
1628529010000|2021-08-09 17:10:10|17690.86|17570.86|17692.76|17572.76|17692.83|17572.83|17690.86|17570.86|9
1628529020000|2021-08-09 17:10:20|17692.84|17572.84|17692.56|17572.56|17692.84|17572.84|17691.52|17571.52|10
1628529030000|2021-08-09 17:10:30|17691.63|17571.63|17692.19|17572.19|17693.34|17573.34|17691.59|17571.59|10
1628529040000|2021-08-09 17:10:40|17691.85|17571.85|17688.25|17568.25|17691.85|17571.85|17688.25|17568.25|10
1628529050000|2021-08-09 17:10:50|17687.76|17567.76|17686.73|17566.73|17687.76|17567.76|17685.43|17565.43|9
1628529060000|2021-08-09 17:11:00|17686.71|17566.71|17691.39|17571.39|17691.39|17571.39|17686.71|17566.71|10
1628529070000|2021-08-09 17:11:10|17691.46|17571.46|17691|17571|17691.46|17571.46|17690.25|17570.25|10
1628529080000|2021-08-09 17:11:20|17690.25|17570.25|17690.64|17570.64|17691.01|17571.01|17689.2|17569.2|10
1628529090000|2021-08-09 17:11:30|17690.23|17570.23|17689.42|17569.42|17690.31|17570.31|17689.15|17569.15|10
1628529100000|2021-08-09 17:11:40|17689.66|17569.66|17690.06|17570.06|17690.06|17570.06|17689.07|17569.07|10
1628529110000|2021-08-09 17:11:50|17689.67|17569.67|17689.51|17569.51|17690.45|17570.45|17689.18|17569.18|10
1628529120000|2021-08-09 17:12:00|17689.37|17569.37|17685.28|17565.28|17689.37|17569.37|17685.28|17565.28|10
1628529130000|2021-08-09 17:12:10|17685.21|17565.21|17686.12|17566.12|17686.25|17566.25|17684.96|17564.96|10
1628529140000|2021-08-09 17:12:20|17685.28|17565.28|17687.37|17567.37|17687.37|17567.37|17685.28|17565.28|10
1628529150000|2021-08-09 17:12:30|17687.4|17567.4|17687.26|17567.26|17689.11|17569.11|17686.63|17566.63|10
1628529160000|2021-08-09 17:12:40|17687.28|17567.28|17689.89|17569.89|17689.97|17569.97|17687.28|17567.28|10
1628529170000|2021-08-09 17:12:50|17689.31|17569.31|17688.85|17568.85|17689.88|17569.88|17688.85|17568.85|10
1628529180000|2021-08-09 17:13:00|17688.72|17568.72|17690.93|17570.93|17690.93|17570.93|17688.3|17568.3|9
1628529190000|2021-08-09 17:13:10|17690.36|17570.36|17687.52|17567.52|17690.93|17570.93|17687.52|17567.52|10
1628529200000|2021-08-09 17:13:20|17687.68|17567.68|17683.89|17563.89|17687.68|17567.68|17683.89|17563.89|9
1628529210000|2021-08-09 17:13:30|17683.91|17563.91|17681.09|17561.09|17683.91|17563.91|17681.09|17561.09|10
1628529220000|2021-08-09 17:13:40|17680.91|17560.91|17679.98|17559.98|17681.98|17561.98|17679.98|17559.98|10
1628529230000|2021-08-09 17:13:50|17679.17|17559.17|17672.32|17552.32|17679.19|17559.19|17672.32|17552.32|10
1628529240000|2021-08-09 17:14:00|17672.3|17552.3|17670.5|17550.5|17672.3|17552.3|17670.31|17550.31|9
1628529250000|2021-08-09 17:14:10|17670.48|17550.48|17669.8|17549.8|17670.48|17550.48|17669.36|17549.36|10
1628529260000|2021-08-09 17:14:20|17669.45|17549.45|17673.73|17553.73|17673.73|17553.73|17669.45|17549.45|10
1628529270000|2021-08-09 17:14:30|17674.17|17554.17|17676.23|17556.23|17676.43|17556.43|17674.17|17554.17|10
1628529280000|2021-08-09 17:14:40|17676.09|17556.09|17676.84|17556.84|17677.4|17557.4|17676.07|17556.07|10
1628529290000|2021-08-09 17:14:50|17677.43|17557.43|17678.1|17558.1|17678.1|17558.1|17677.18|17557.18|9
1628529300000|2021-08-09 17:15:00|17677.92|17557.92|17677.52|17557.52|17678.85|17558.85|17677.52|17557.52|10
1628529310000|2021-08-09 17:15:10|17677.28|17557.28|17680.12|17560.12|17680.14|17560.14|17677.28|17557.28|10
1628529320000|2021-08-09 17:15:20|17680.16|17560.16|17679.69|17559.69|17680.92|17560.92|17679.57|17559.57|10
1628529330000|2021-08-09 17:15:30|17680.13|17560.13|17681.97|17561.97|17682.41|17562.41|17679.62|17559.62|10
1628529340000|2021-08-09 17:15:40|17682.36|17562.36|17682.56|17562.56|17684.02|17564.02|17682.19|17562.19|10
1628529350000|2021-08-09 17:15:50|17682.31|17562.31|17680.49|17560.49|17682.31|17562.31|17680.49|17560.49|10
1628529360000|2021-08-09 17:16:00|17679.77|17559.77|17678.57|17558.57|17679.77|17559.77|17677.85|17557.85|10
1628529370000|2021-08-09 17:16:10|17678.53|17558.53|17677.83|17557.83|17678.53|17558.53|17676.4|17556.4|10
1628529380000|2021-08-09 17:16:20|17677.72|17557.72|17676.66|17556.66|17677.72|17557.72|17676.37|17556.37|10
1628529390000|2021-08-09 17:16:30|17676.9|17556.9|17672.5|17552.5|17676.9|17556.9|17672.29|17552.29|10
1628529400000|2021-08-09 17:16:40|17672.21|17552.21|17672.56|17552.56|17672.56|17552.56|17670.86|17550.86|10
1628529410000|2021-08-09 17:16:50|17672.66|17552.66|17674.56|17554.56|17674.56|17554.56|17672.66|17552.66|10
1628529420000|2021-08-09 17:17:00|17674.66|17554.66|17675.09|17555.09|17675.1|17555.1|17673.79|17553.79|10
1628529430000|2021-08-09 17:17:10|17675.17|17555.17|17675.79|17555.79|17675.79|17555.79|17673.81|17553.81|9
1628529440000|2021-08-09 17:17:20|17674.52|17554.52|17676.92|17556.92|17676.99|17556.99|17674.45|17554.45|10
1628529450000|2021-08-09 17:17:30|17675.69|17555.69|17675.56|17555.56|17676.84|17556.84|17675.56|17555.56|9
1628529460000|2021-08-09 17:17:40|17675.71|17555.71|17677.96|17557.96|17678.02|17558.02|17675.71|17555.71|10
1628529470000|2021-08-09 17:17:50|17678.01|17558.01|17678.67|17558.67|17679.92|17559.92|17678.01|17558.01|10
1628529480000|2021-08-09 17:18:00|17678.89|17558.89|17682.42|17562.42|17682.42|17562.42|17678.54|17558.54|10
1628529490000|2021-08-09 17:18:10|17682.89|17562.89|17685.25|17565.25|17685.28|17565.28|17682.43|17562.43|10
1628529500000|2021-08-09 17:18:20|17685.44|17565.44|17687|17567|17687|17567|17684.81|17564.81|10
1628529510000|2021-08-09 17:18:30|17687.01|17567.01|17688.54|17568.54|17689.07|17569.07|17686.61|17566.61|10
1628529520000|2021-08-09 17:18:40|17689.5|17569.5|17694.3|17574.3|17694.3|17574.3|17689.4|17569.4|10
1628529530000|2021-08-09 17:18:50|17694.35|17574.35|17695.07|17575.07|17695.07|17575.07|17693.18|17573.18|10
1628529540000|2021-08-09 17:19:00|17694.75|17574.75|17700.1|17580.1|17700.29|17580.29|17694.28|17574.28|10
1628529550000|2021-08-09 17:19:10|17700.46|17580.46|17702.73|17582.73|17703.53|17583.53|17700.46|17580.46|10
1628529560000|2021-08-09 17:19:20|17702.75|17582.75|17704.98|17584.98|17705.19|17585.19|17702.75|17582.75|10
1628529570000|2021-08-09 17:19:30|17705.35|17585.35|17709.8|17589.8|17709.82|17589.82|17705.35|17585.35|10
1628529580000|2021-08-09 17:19:40|17709.62|17589.62|17709.57|17589.57|17709.96|17589.96|17708.28|17588.28|10
1628529590000|2021-08-09 17:19:50|17709.41|17589.41|17708.53|17588.53|17709.41|17589.41|17708.25|17588.25|8
1628529600000|2021-08-09 17:20:00|17708.51|17588.51|17709.33|17589.33|17709.33|17589.33|17708.33|17588.33|10
1628529610000|2021-08-09 17:20:10|17709.39|17589.39|17709.22|17589.22|17709.5|17589.5|17709.22|17589.22|9
1628529620000|2021-08-09 17:20:20|17709.28|17589.28|17708.18|17588.18|17709.95|17589.95|17707.73|17587.73|10
1628529630000|2021-08-09 17:20:30|17708.59|17588.59|17707.95|17587.95|17710.74|17590.74|17707.95|17587.95|9
1628529640000|2021-08-09 17:20:40|17707.24|17587.24|17709.17|17589.17|17709.17|17589.17|17706.9|17586.9|10
1628529650000|2021-08-09 17:20:50|17708.86|17588.86|17703.62|17583.62|17708.86|17588.86|17703.38|17583.38|10
1628529660000|2021-08-09 17:21:00|17704.84|17584.84|17709.77|17589.77|17709.77|17589.77|17704.84|17584.84|10
1628529670000|2021-08-09 17:21:10|17709.75|17589.75|17712.77|17592.77|17712.77|17592.77|17709.75|17589.75|10
1628529680000|2021-08-09 17:21:20|17712.93|17592.93|17708.46|17588.46|17713.19|17593.19|17708.46|17588.46|10
1628529690000|2021-08-09 17:21:30|17707.92|17587.92|17704.31|17584.31|17707.92|17587.92|17704.31|17584.31|10
1628529700000|2021-08-09 17:21:40|17703.36|17583.36|17704.06|17584.06|17706.91|17586.91|17703.36|17583.36|10
1628529710000|2021-08-09 17:21:50|17704.11|17584.11|17703.52|17583.52|17705.53|17585.53|17703.52|17583.52|10
1628529720000|2021-08-09 17:22:00|17703.34|17583.34|17701.35|17581.35|17703.85|17583.85|17701.34|17581.34|10
1628529730000|2021-08-09 17:22:10|17701.41|17581.41|17701.08|17581.08|17701.64|17581.64|17701.08|17581.08|9
1628529740000|2021-08-09 17:22:20|17701.34|17581.34|17698.55|17578.55|17701.34|17581.34|17697.91|17577.91|10
1628529750000|2021-08-09 17:22:30|17698.42|17578.42|17699|17579|17699.49|17579.49|17698.17|17578.17|10
1628529760000|2021-08-09 17:22:40|17699.19|17579.19|17697.92|17577.92|17699.19|17579.19|17697.77|17577.77|10
1628529770000|2021-08-09 17:22:50|17697.96|17577.96|17697.98|17577.98|17697.98|17577.98|17697.4|17577.4|8
1628529780000|2021-08-09 17:23:00|17697.88|17577.88|17696.05|17576.05|17697.88|17577.88|17696.05|17576.05|10
1628529790000|2021-08-09 17:23:10|17695.83|17575.83|17690.28|17570.28|17695.83|17575.83|17690.28|17570.28|9
1628529800000|2021-08-09 17:23:20|17689.35|17569.35|17686.1|17566.1|17689.35|17569.35|17685.94|17565.94|9
1628529810000|2021-08-09 17:23:30|17685.97|17565.97|17683.48|17563.48|17685.97|17565.97|17683.08|17563.08|10
1628529820000|2021-08-09 17:23:40|17683.26|17563.26|17680.53|17560.53|17683.26|17563.26|17680.22|17560.22|10
1628529830000|2021-08-09 17:23:50|17680.22|17560.22|17679.35|17559.35|17680.22|17560.22|17679.05|17559.05|10
1628529840000|2021-08-09 17:24:00|17678.99|17558.99|17677.8|17557.8|17680.43|17560.43|17677.8|17557.8|10
1628529850000|2021-08-09 17:24:10|17678.05|17558.05|17680.57|17560.57|17680.57|17560.57|17678.03|17558.03|9
1628529860000|2021-08-09 17:24:20|17679.56|17559.56|17682.39|17562.39|17682.39|17562.39|17679.56|17559.56|9
1628529870000|2021-08-09 17:24:30|17682.33|17562.33|17683.94|17563.94|17683.99|17563.99|17680.94|17560.94|10
1628529880000|2021-08-09 17:24:40|17683.91|17563.91|17686.47|17566.47|17686.47|17566.47|17683.5|17563.5|10
1628529890000|2021-08-09 17:24:50|17686.92|17566.92|17690.99|17570.99|17690.99|17570.99|17686.85|17566.85|10
1628529900000|2021-08-09 17:25:00|17691.08|17571.08|17696.89|17576.89|17696.89|17576.89|17691.08|17571.08|10
1628529910000|2021-08-09 17:25:10|17696.99|17576.99|17696.94|17576.94|17699.99|17579.99|17696.94|17576.94|10
1628529920000|2021-08-09 17:25:20|17696.84|17576.84|17692.44|17572.44|17696.84|17576.84|17692.44|17572.44|10
1628529930000|2021-08-09 17:25:30|17692.65|17572.65|17685.17|17565.17|17692.65|17572.65|17685.17|17565.17|10
1628529940000|2021-08-09 17:25:40|17685|17565|17684.16|17564.16|17685|17565|17683.95|17563.95|10
1628529950000|2021-08-09 17:25:50|17685.77|17565.77|17685.1|17565.1|17686.11|17566.11|17684.35|17564.35|9
1628529960000|2021-08-09 17:26:00|17684.85|17564.85|17686.64|17566.64|17686.64|17566.64|17684.85|17564.85|10
1628529970000|2021-08-09 17:26:10|17688.36|17568.36|17694|17574|17694|17574|17688.36|17568.36|10
1628529980000|2021-08-09 17:26:20|17694.39|17574.39|17693.83|17573.83|17695.91|17575.91|17693.69|17573.69|10
1628529990000|2021-08-09 17:26:30|17693.55|17573.55|17696.81|17576.81|17696.81|17576.81|17693.55|17573.55|9
1628530000000|2021-08-09 17:26:40|17697.05|17577.05|17697.41|17577.41|17698.1|17578.1|17697.04|17577.04|9
1628530010000|2021-08-09 17:26:50|17697.43|17577.43|17700.77|17580.77|17700.78|17580.78|17697.25|17577.25|10
1628530020000|2021-08-09 17:27:00|17700.64|17580.64|17700.43|17580.43|17700.64|17580.64|17699.22|17579.22|9
1628530030000|2021-08-09 17:27:10|17700.56|17580.56|17700.43|17580.43|17700.56|17580.56|17700.11|17580.11|9
1628530040000|2021-08-09 17:27:20|17700.44|17580.44|17698.99|17578.99|17700.44|17580.44|17698.98|17578.98|8
1628530050000|2021-08-09 17:27:30|17699.05|17579.05|17698.74|17578.74|17700.4|17580.4|17698.74|17578.74|10
1628530060000|2021-08-09 17:27:40|17700|17580|17697.55|17577.55|17700|17580|17697.55|17577.55|10
1628530070000|2021-08-09 17:27:50|17696.69|17576.69|17692.68|17572.68|17696.69|17576.69|17692.68|17572.68|10
1628530080000|2021-08-09 17:28:00|17692.17|17572.17|17693.42|17573.42|17693.42|17573.42|17692.07|17572.07|10
1628530090000|2021-08-09 17:28:10|17693.79|17573.79|17694.21|17574.21|17694.43|17574.43|17693.79|17573.79|10
1628530100000|2021-08-09 17:28:20|17694.25|17574.25|17696.11|17576.11|17696.17|17576.17|17694.25|17574.25|9
1628530110000|2021-08-09 17:28:30|17696.28|17576.28|17696.13|17576.13|17696.48|17576.48|17696.13|17576.13|10
1628530120000|2021-08-09 17:28:40|17695.99|17575.99|17697.59|17577.59|17697.59|17577.59|17695.99|17575.99|10
1628530130000|2021-08-09 17:28:50|17697.23|17577.23|17697.21|17577.21|17697.3|17577.3|17695.94|17575.94|7
1628530140000|2021-08-09 17:29:00|17697.64|17577.64|17700.81|17580.81|17700.81|17580.81|17697.38|17577.38|9
1628530150000|2021-08-09 17:29:10|17700.8|17580.8|17701.09|17581.09|17702.22|17582.22|17700.8|17580.8|10
1628530160000|2021-08-09 17:29:20|17701.5|17581.5|17701.93|17581.93|17703.14|17583.14|17701.27|17581.27|10
1628530170000|2021-08-09 17:29:30|17703.24|17583.24|17706.7|17586.7|17706.7|17586.7|17703.21|17583.21|9
1628530180000|2021-08-09 17:29:40|17706.53|17586.53|17709.1|17589.1|17709.95|17589.95|17706.53|17586.53|10
1628530190000|2021-08-09 17:29:50|17710|17590|17710.93|17590.93|17711.09|17591.09|17709.82|17589.82|10
1628530200000|2021-08-09 17:30:00|17711.02|17591.02|17713.13|17593.13|17714.03|17594.03|17711.02|17591.02|10
1628530210000|2021-08-09 17:30:10|17712.92|17592.92|17716.67|17596.67|17717.9|17597.9|17712.83|17592.83|10
1628530220000|2021-08-09 17:30:20|17716.28|17596.28|17715.09|17595.09|17716.45|17596.45|17715.06|17595.06|10
1628530230000|2021-08-09 17:30:30|17715.53|17595.53|17711.31|17591.31|17715.53|17595.53|17711.31|17591.31|10
1628530240000|2021-08-09 17:30:40|17710.86|17590.86|17708.38|17588.38|17710.86|17590.86|17708.38|17588.38|9
1628530250000|2021-08-09 17:30:50|17707.21|17587.21|17702.04|17582.04|17707.21|17587.21|17701.91|17581.91|10
1628530260000|2021-08-09 17:31:00|17701.54|17581.54|17699.51|17579.51|17701.54|17581.54|17699.34|17579.34|10
1628530270000|2021-08-09 17:31:10|17700.28|17580.28|17696.88|17576.88|17700.28|17580.28|17696.88|17576.88|10
1628530280000|2021-08-09 17:31:20|17696.77|17576.77|17693.4|17573.4|17696.77|17576.77|17692.11|17572.11|10
1628530290000|2021-08-09 17:31:30|17691.95|17571.95|17692.94|17572.94|17693.29|17573.29|17690.51|17570.51|10
1628530300000|2021-08-09 17:31:40|17693.09|17573.09|17692.72|17572.72|17693.09|17573.09|17692.4|17572.4|9
1628530310000|2021-08-09 17:31:50|17692.36|17572.36|17692.14|17572.14|17693.62|17573.62|17692.14|17572.14|10
1628530320000|2021-08-09 17:32:00|17691.75|17571.75|17690.59|17570.59|17692.22|17572.22|17690.21|17570.21|10
1628530330000|2021-08-09 17:32:10|17691.75|17571.75|17691.1|17571.1|17692.34|17572.34|17691.1|17571.1|9
1628530340000|2021-08-09 17:32:20|17690.58|17570.58|17692.45|17572.45|17692.45|17572.45|17690.58|17570.58|9
1628530350000|2021-08-09 17:32:30|17692.7|17572.7|17693.33|17573.33|17693.61|17573.61|17692.7|17572.7|10
1628530360000|2021-08-09 17:32:40|17693.61|17573.61|17693.7|17573.7|17694.11|17574.11|17693.61|17573.61|10
1628530370000|2021-08-09 17:32:50|17693.76|17573.76|17694.5|17574.5|17695.28|17575.28|17693.56|17573.56|9
1628530380000|2021-08-09 17:33:00|17694.1|17574.1|17697.79|17577.79|17697.79|17577.79|17694.1|17574.1|10
1628530390000|2021-08-09 17:33:10|17698.12|17578.12|17699.72|17579.72|17699.72|17579.72|17698.12|17578.12|10
1628530400000|2021-08-09 17:33:20|17699.99|17579.99|17702.15|17582.15|17702.15|17582.15|17699.99|17579.99|10
1628530410000|2021-08-09 17:33:30|17702.28|17582.28|17705.97|17585.97|17706.93|17586.93|17702.28|17582.28|10
1628530420000|2021-08-09 17:33:40|17706.5|17586.5|17704.8|17584.8|17706.95|17586.95|17704.25|17584.25|10
1628530430000|2021-08-09 17:33:50|17704.87|17584.87|17706.39|17586.39|17706.99|17586.99|17704.87|17584.87|10
1628530440000|2021-08-09 17:34:00|17706.48|17586.48|17706.52|17586.52|17706.52|17586.52|17705.91|17585.91|10
1628530450000|2021-08-09 17:34:10|17706.31|17586.31|17705.24|17585.24|17706.73|17586.73|17704.93|17584.93|9
1628530460000|2021-08-09 17:34:20|17704.82|17584.82|17706.91|17586.91|17707|17587|17704.81|17584.81|10
1628530470000|2021-08-09 17:34:30|17706.87|17586.87|17705.51|17585.51|17707.42|17587.42|17705.51|17585.51|9
1628530480000|2021-08-09 17:34:40|17706.71|17586.71|17702.84|17582.84|17706.71|17586.71|17702.84|17582.84|10
1628530490000|2021-08-09 17:34:50|17700.64|17580.64|17698.5|17578.5|17701.33|17581.33|17698.5|17578.5|10
1628530500000|2021-08-09 17:35:00|17698.84|17578.84|17698.73|17578.73|17699.73|17579.73|17698.73|17578.73|10
1628530510000|2021-08-09 17:35:10|17697.57|17577.57|17694.25|17574.25|17697.57|17577.57|17694.25|17574.25|10
1628530520000|2021-08-09 17:35:20|17694.17|17574.17|17689.51|17569.51|17694.17|17574.17|17689.51|17569.51|10
1628530530000|2021-08-09 17:35:30|17687.92|17567.92|17687.14|17567.14|17687.92|17567.92|17686.31|17566.31|10
1628530540000|2021-08-09 17:35:40|17687.15|17567.15|17685.99|17565.99|17687.24|17567.24|17685.99|17565.99|8
1628530550000|2021-08-09 17:35:50|17686.11|17566.11|17686.87|17566.87|17686.87|17566.87|17685.93|17565.93|8
1628530560000|2021-08-09 17:36:00|17686.97|17566.97|17685.84|17565.84|17687.6|17567.6|17685.84|17565.84|9
1628530570000|2021-08-09 17:36:10|17685.42|17565.42|17683.9|17563.9|17685.42|17565.42|17683.9|17563.9|9
1628530580000|2021-08-09 17:36:20|17681.47|17561.47|17677.36|17557.36|17681.47|17561.47|17677.36|17557.36|10
1628530590000|2021-08-09 17:36:30|17677.48|17557.48|17675.1|17555.1|17677.83|17557.83|17675.1|17555.1|9
1628530600000|2021-08-09 17:36:40|17675.09|17555.09|17674.2|17554.2|17675.39|17555.39|17673.35|17553.35|9
1628530610000|2021-08-09 17:36:50|17673.94|17553.94|17678.85|17558.85|17678.85|17558.85|17673.94|17553.94|10
1628530620000|2021-08-09 17:37:00|17679.6|17559.6|17686.18|17566.18|17686.18|17566.18|17679.6|17559.6|10
1628530630000|2021-08-09 17:37:10|17686.52|17566.52|17692.1|17572.1|17692.1|17572.1|17686.52|17566.52|10
1628530640000|2021-08-09 17:37:20|17691.86|17571.86|17694.82|17574.82|17694.82|17574.82|17691.55|17571.55|10
1628530650000|2021-08-09 17:37:30|17695.36|17575.36|17699.56|17579.56|17699.56|17579.56|17695.15|17575.15|10
1628530660000|2021-08-09 17:37:40|17698.41|17578.41|17707.41|17587.41|17707.49|17587.49|17698.13|17578.13|10
1628530670000|2021-08-09 17:37:50|17707.39|17587.39|17711.39|17591.39|17712.54|17592.54|17707.39|17587.39|10
1628530680000|2021-08-09 17:38:00|17711.77|17591.77|17714.14|17594.14|17714.14|17594.14|17711.77|17591.77|10
1628530690000|2021-08-09 17:38:10|17713.11|17593.11|17714.41|17594.41|17715.33|17595.33|17713.1|17593.1|9
1628530700000|2021-08-09 17:38:20|17714.19|17594.19|17713.07|17593.07|17714.67|17594.67|17713.07|17593.07|10
1628530710000|2021-08-09 17:38:30|17713.62|17593.62|17711.51|17591.51|17713.62|17593.62|17710.56|17590.56|10
1628530720000|2021-08-09 17:38:40|17710.99|17590.99|17707.3|17587.3|17710.99|17590.99|17707.3|17587.3|10
1628530730000|2021-08-09 17:38:50|17706.07|17586.07|17705.4|17585.4|17707.17|17587.17|17705.4|17585.4|10
1628530740000|2021-08-09 17:39:00|17705.27|17585.27|17703.93|17583.93|17705.27|17585.27|17703.93|17583.93|9
1628530750000|2021-08-09 17:39:10|17703.28|17583.28|17700.5|17580.5|17703.28|17583.28|17700.5|17580.5|10
1628530760000|2021-08-09 17:39:20|17700.11|17580.11|17699.09|17579.09|17701.31|17581.31|17698.65|17578.65|10
1628530770000|2021-08-09 17:39:30|17699.31|17579.31|17700.08|17580.08|17700.08|17580.08|17698.37|17578.37|10
1628530780000|2021-08-09 17:39:40|17700.72|17580.72|17699.62|17579.62|17701.07|17581.07|17699.62|17579.62|10
1628530790000|2021-08-09 17:39:50|17699.46|17579.46|17699.17|17579.17|17699.86|17579.86|17699|17579|9
1628530800000|2021-08-09 17:40:00|17699.3|17579.3|17695.45|17575.45|17699.46|17579.46|17695.45|17575.45|10
1628530810000|2021-08-09 17:40:10|17695.38|17575.38|17693.59|17573.59|17695.38|17575.38|17693.39|17573.39|9
1628530820000|2021-08-09 17:40:20|17693.48|17573.48|17692.56|17572.56|17694.08|17574.08|17692.28|17572.28|9
1628530830000|2021-08-09 17:40:30|17692.28|17572.28|17693.67|17573.67|17693.93|17573.93|17692.25|17572.25|8
1628530840000|2021-08-09 17:40:40|17693.58|17573.58|17693.02|17573.02|17693.82|17573.82|17693.02|17573.02|9
1628530850000|2021-08-09 17:40:50|17693.01|17573.01|17696.1|17576.1|17696.1|17576.1|17693.01|17573.01|10
1628530860000|2021-08-09 17:41:00|17697.46|17577.46|17702.78|17582.78|17702.78|17582.78|17697.46|17577.46|10
1628530870000|2021-08-09 17:41:10|17703.31|17583.31|17707.24|17587.24|17707.24|17587.24|17703.31|17583.31|10
1628530880000|2021-08-09 17:41:20|17707|17587|17708.87|17588.87|17708.87|17588.87|17706.85|17586.85|10
1628530890000|2021-08-09 17:41:30|17710.22|17590.22|17712.75|17592.75|17713.57|17593.57|17710.22|17590.22|10
1628530900000|2021-08-09 17:41:40|17711.99|17591.99|17717.47|17597.47|17717.47|17597.47|17711.99|17591.99|10
1628530910000|2021-08-09 17:41:50|17716.56|17596.56|17719.75|17599.75|17719.75|17599.75|17716.39|17596.39|10
1628530920000|2021-08-09 17:42:00|17719.68|17599.68|17718.52|17598.52|17720.12|17600.12|17718.52|17598.52|10
1628530930000|2021-08-09 17:42:10|17718.17|17598.17|17716.2|17596.2|17718.17|17598.17|17715.61|17595.61|10
1628530940000|2021-08-09 17:42:20|17716.05|17596.05|17714.06|17594.06|17716.05|17596.05|17714.06|17594.06|10
1628530950000|2021-08-09 17:42:30|17713.96|17593.96|17712.21|17592.21|17714.21|17594.21|17712.21|17592.21|10
1628530960000|2021-08-09 17:42:40|17712.14|17592.14|17710.04|17590.04|17712.14|17592.14|17710.04|17590.04|10
1628530970000|2021-08-09 17:42:50|17710.02|17590.02|17707.18|17587.18|17710.4|17590.4|17707.18|17587.18|10
1628530980000|2021-08-09 17:43:00|17707.09|17587.09|17702.49|17582.49|17707.09|17587.09|17702.49|17582.49|10
1628530990000|2021-08-09 17:43:10|17702.52|17582.52|17708.27|17588.27|17708.32|17588.32|17702.52|17582.52|10
1628531000000|2021-08-09 17:43:20|17708.38|17588.38|17710.53|17590.53|17710.53|17590.53|17708.38|17588.38|10
1628531010000|2021-08-09 17:43:30|17710.64|17590.64|17710.56|17590.56|17711.3|17591.3|17710.56|17590.56|9
1628531020000|2021-08-09 17:43:40|17710.33|17590.33|17708.5|17588.5|17710.77|17590.77|17708.41|17588.41|10
1628531030000|2021-08-09 17:43:50|17706.97|17586.97|17705.49|17585.49|17706.97|17586.97|17705.09|17585.09|10
1628531040000|2021-08-09 17:44:00|17705.26|17585.26|17700.46|17580.46|17705.26|17585.26|17700.46|17580.46|10
1628531050000|2021-08-09 17:44:10|17700.26|17580.26|17700.2|17580.2|17701.58|17581.58|17700.19|17580.19|10
1628531060000|2021-08-09 17:44:20|17699.94|17579.94|17697.11|17577.11|17700.14|17580.14|17697.11|17577.11|9
1628531070000|2021-08-09 17:44:30|17696.99|17576.99|17693.88|17573.88|17696.99|17576.99|17693.85|17573.85|10
1628531080000|2021-08-09 17:44:40|17692.62|17572.62|17686.73|17566.73|17692.62|17572.62|17686.73|17566.73|10
1628531090000|2021-08-09 17:44:50|17686.46|17566.46|17681.35|17561.35|17686.49|17566.49|17681.35|17561.35|10
1628531100000|2021-08-09 17:45:00|17681.15|17561.15|17676.69|17556.69|17681.15|17561.15|17676.69|17556.69|10
1628531110000|2021-08-09 17:45:10|17676.09|17556.09|17680.6|17560.6|17680.6|17560.6|17675.99|17555.99|9
1628531120000|2021-08-09 17:45:20|17680.64|17560.64|17680.77|17560.77|17681.1|17561.1|17680.37|17560.37|10
1628531130000|2021-08-09 17:45:30|17680.82|17560.82|17678.81|17558.81|17680.82|17560.82|17678.62|17558.62|10
1628531140000|2021-08-09 17:45:40|17678.83|17558.83|17678.48|17558.48|17680.64|17560.64|17678.27|17558.27|10
1628531150000|2021-08-09 17:45:50|17676.75|17556.75|17675.78|17555.78|17676.84|17556.84|17675.74|17555.74|10
1628531160000|2021-08-09 17:46:00|17675.22|17555.22|17673.8|17553.8|17675.61|17555.61|17673.01|17553.01|9
1628531170000|2021-08-09 17:46:10|17671.9|17551.9|17671.39|17551.39|17671.9|17551.9|17671.36|17551.36|9
1628531180000|2021-08-09 17:46:20|17671.38|17551.38|17670.93|17550.93|17671.38|17551.38|17670.8|17550.8|9
1628531190000|2021-08-09 17:46:30|17672.17|17552.17|17673.66|17553.66|17673.66|17553.66|17672.17|17552.17|10
1628531200000|2021-08-09 17:46:40|17673.8|17553.8|17673.76|17553.76|17674.18|17554.18|17673.43|17553.43|10
1628531210000|2021-08-09 17:46:50|17674.07|17554.07|17673.49|17553.49|17674.84|17554.84|17673.49|17553.49|10
1628531220000|2021-08-09 17:47:00|17673.53|17553.53|17676.49|17556.49|17676.49|17556.49|17672.03|17552.03|10
1628531230000|2021-08-09 17:47:10|17676.37|17556.37|17677.97|17557.97|17677.97|17557.97|17676.37|17556.37|10
1628531240000|2021-08-09 17:47:20|17677.83|17557.83|17677.74|17557.74|17677.83|17557.83|17676.44|17556.44|10
1628531250000|2021-08-09 17:47:30|17676.41|17556.41|17676.45|17556.45|17677.49|17557.49|17676.28|17556.28|10
1628531260000|2021-08-09 17:47:40|17676.23|17556.23|17677.41|17557.41|17677.43|17557.43|17675.16|17555.16|10
1628531270000|2021-08-09 17:47:50|17677.44|17557.44|17678.02|17558.02|17678.09|17558.09|17677.21|17557.21|10
1628531280000|2021-08-09 17:48:00|17678.03|17558.03|17678.83|17558.83|17678.83|17558.83|17677.12|17557.12|10
1628531290000|2021-08-09 17:48:10|17678.9|17558.9|17682.72|17562.72|17682.72|17562.72|17678.9|17558.9|10
1628531300000|2021-08-09 17:48:20|17682.47|17562.47|17682.65|17562.65|17683.29|17563.29|17682.32|17562.32|10
1628531310000|2021-08-09 17:48:30|17682.97|17562.97|17683.87|17563.87|17685.35|17565.35|17682.97|17562.97|8
1628531320000|2021-08-09 17:48:40|17683.95|17563.95|17684.29|17564.29|17685.04|17565.04|17683.93|17563.93|9
1628531330000|2021-08-09 17:48:50|17684.48|17564.48|17685.64|17565.64|17685.64|17565.64|17684.48|17564.48|10
1628531340000|2021-08-09 17:49:00|17685.71|17565.71|17687.19|17567.19|17687.5|17567.5|17685.71|17565.71|10
1628531350000|2021-08-09 17:49:10|17686.31|17566.31|17699.35|17579.35|17699.35|17579.35|17686.31|17566.31|10
1628531360000|2021-08-09 17:49:20|17699.52|17579.52|17702.62|17582.62|17702.62|17582.62|17699.52|17579.52|10
1628531370000|2021-08-09 17:49:30|17701.79|17581.79|17699.97|17579.97|17701.79|17581.79|17699.97|17579.97|10
1628531380000|2021-08-09 17:49:40|17700.06|17580.06|17699.02|17579.02|17700.18|17580.18|17698.82|17578.82|9
1628531390000|2021-08-09 17:49:50|17698.86|17578.86|17698.76|17578.76|17700.06|17580.06|17698.76|17578.76|10
1628531400000|2021-08-09 17:50:00|17698.88|17578.88|17700.79|17580.79|17700.79|17580.79|17698.73|17578.73|10
1628531410000|2021-08-09 17:50:10|17700.81|17580.81|17701.82|17581.82|17702.51|17582.51|17700.81|17580.81|10
1628531420000|2021-08-09 17:50:20|17701.71|17581.71|17702.48|17582.48|17702.48|17582.48|17701.43|17581.43|10
1628531430000|2021-08-09 17:50:30|17702.45|17582.45|17698.61|17578.61|17702.45|17582.45|17698.49|17578.49|10
1628531440000|2021-08-09 17:50:40|17698.62|17578.62|17696.44|17576.44|17698.95|17578.95|17696.44|17576.44|10
1628531450000|2021-08-09 17:50:50|17696.57|17576.57|17696.06|17576.06|17696.83|17576.83|17695.23|17575.23|10
1628531460000|2021-08-09 17:51:00|17696.09|17576.09|17694.74|17574.74|17696.17|17576.17|17694.74|17574.74|8
1628531470000|2021-08-09 17:51:10|17694.9|17574.9|17695.29|17575.29|17696.48|17576.48|17694.89|17574.89|10
1628531480000|2021-08-09 17:51:20|17695.31|17575.31|17696.64|17576.64|17696.64|17576.64|17695.09|17575.09|10
1628531490000|2021-08-09 17:51:30|17697.14|17577.14|17698.4|17578.4|17698.4|17578.4|17696.05|17576.05|9
1628531500000|2021-08-09 17:51:40|17698.33|17578.33|17702.99|17582.99|17702.99|17582.99|17698.33|17578.33|10
1628531510000|2021-08-09 17:51:50|17703.47|17583.47|17706.24|17586.24|17706.33|17586.33|17702.54|17582.54|10
1628531520000|2021-08-09 17:52:00|17707.36|17587.36|17709.62|17589.62|17709.94|17589.94|17707.36|17587.36|10
1628531530000|2021-08-09 17:52:10|17707.31|17587.31|17708.42|17588.42|17708.62|17588.62|17707.17|17587.17|10
1628531540000|2021-08-09 17:52:20|17706.88|17586.88|17710.46|17590.46|17710.46|17590.46|17706.88|17586.88|10
1628531550000|2021-08-09 17:52:30|17710.59|17590.59|17710.38|17590.38|17710.78|17590.78|17709.35|17589.35|9
1628531560000|2021-08-09 17:52:40|17710.74|17590.74|17713.2|17593.2|17713.21|17593.21|17710.74|17590.74|10
1628531570000|2021-08-09 17:52:50|17713.21|17593.21|17715.12|17595.12|17715.36|17595.36|17713.09|17593.09|10
1628531580000|2021-08-09 17:53:00|17715.11|17595.11|17715.34|17595.34|17715.86|17595.86|17715.03|17595.03|10
1628531590000|2021-08-09 17:53:10|17716.48|17596.48|17716.93|17596.93|17717.48|17597.48|17716.48|17596.48|10
1628531600000|2021-08-09 17:53:20|17716.11|17596.11|17717.16|17597.16|17717.16|17597.16|17716.11|17596.11|9
1628531610000|2021-08-09 17:53:30|17718.59|17598.59|17719.32|17599.32|17719.32|17599.32|17718.26|17598.26|9
1628531620000|2021-08-09 17:53:40|17719.66|17599.66|17720.5|17600.5|17720.69|17600.69|17719.66|17599.66|10
1628531630000|2021-08-09 17:53:50|17720.64|17600.64|17721.11|17601.11|17721.41|17601.41|17720.64|17600.64|10
1628531640000|2021-08-09 17:54:00|17719.79|17599.79|17720.62|17600.62|17721.43|17601.43|17719.79|17599.79|10
1628531650000|2021-08-09 17:54:10|17719.67|17599.67|17713.42|17593.42|17719.67|17599.67|17713.42|17593.42|10
1628531660000|2021-08-09 17:54:20|17713.45|17593.45|17712.07|17592.07|17713.45|17593.45|17711.59|17591.59|10
1628531670000|2021-08-09 17:54:30|17711.4|17591.4|17710.95|17590.95|17712.31|17592.31|17710.91|17590.91|10
1628531680000|2021-08-09 17:54:40|17711.27|17591.27|17711.47|17591.47|17712.1|17592.1|17710.86|17590.86|9
1628531690000|2021-08-09 17:54:50|17711.09|17591.09|17709.44|17589.44|17711.09|17591.09|17709.16|17589.16|10
1628531700000|2021-08-09 17:55:00|17709.64|17589.64|17709.98|17589.98|17709.98|17589.98|17709.4|17589.4|10
1628531710000|2021-08-09 17:55:10|17710.22|17590.22|17713.92|17593.92|17713.92|17593.92|17710.22|17590.22|10
1628531720000|2021-08-09 17:55:20|17714.47|17594.47|17715.4|17595.4|17716.26|17596.26|17714.47|17594.47|10
1628531730000|2021-08-09 17:55:30|17713.91|17593.91|17711.77|17591.77|17714.27|17594.27|17711.77|17591.77|10
1628531740000|2021-08-09 17:55:40|17711.74|17591.74|17710.57|17590.57|17713.17|17593.17|17710.57|17590.57|8
1628531750000|2021-08-09 17:55:50|17709.23|17589.23|17704.42|17584.42|17709.23|17589.23|17704.42|17584.42|10
1628531760000|2021-08-09 17:56:00|17702.22|17582.22|17692.55|17572.55|17702.22|17582.22|17692.55|17572.55|10
1628531770000|2021-08-09 17:56:10|17689.07|17569.07|17687.17|17567.17|17689.07|17569.07|17686.89|17566.89|9
1628531780000|2021-08-09 17:56:20|17687.11|17567.11|17682.24|17562.24|17687.11|17567.11|17682.24|17562.24|10
1628531790000|2021-08-09 17:56:30|17683.02|17563.02|17682.71|17562.71|17683.09|17563.09|17681.43|17561.43|10
1628531800000|2021-08-09 17:56:40|17682.99|17562.99|17682.2|17562.2|17683.4|17563.4|17682.08|17562.08|10
1628531810000|2021-08-09 17:56:50|17682.02|17562.02|17683.59|17563.59|17683.59|17563.59|17681.81|17561.81|10
1628531820000|2021-08-09 17:57:00|17683.6|17563.6|17686.44|17566.44|17686.44|17566.44|17683.6|17563.6|9
1628531830000|2021-08-09 17:57:10|17686.51|17566.51|17685.82|17565.82|17687.42|17567.42|17685.82|17565.82|9
1628531840000|2021-08-09 17:57:20|17685.26|17565.26|17682.12|17562.12|17685.26|17565.26|17680.88|17560.88|9
1628531850000|2021-08-09 17:57:30|17681.88|17561.88|17677.33|17557.33|17681.88|17561.88|17677.33|17557.33|10
1628531860000|2021-08-09 17:57:40|17677.34|17557.34|17684.3|17564.3|17684.3|17564.3|17677.34|17557.34|10
1628531870000|2021-08-09 17:57:50|17683.97|17563.97|17691.17|17571.17|17691.17|17571.17|17683.89|17563.89|9
1628531880000|2021-08-09 17:58:00|17691.83|17571.83|17700.72|17580.72|17700.8|17580.8|17691.83|17571.83|10
1628531890000|2021-08-09 17:58:10|17700.82|17580.82|17704.99|17584.99|17705.3|17585.3|17700.42|17580.42|10
1628531900000|2021-08-09 17:58:20|17703.61|17583.61|17699.6|17579.6|17703.61|17583.61|17699.6|17579.6|10
1628531910000|2021-08-09 17:58:30|17699.38|17579.38|17699.68|17579.68|17699.68|17579.68|17697.7|17577.7|10
1628531920000|2021-08-09 17:58:40|17699.74|17579.74|17701.57|17581.57|17701.57|17581.57|17699.74|17579.74|9
1628531930000|2021-08-09 17:58:50|17701.63|17581.63|17700.8|17580.8|17701.78|17581.78|17700.69|17580.69|10
1628531940000|2021-08-09 17:59:00|17700.76|17580.76|17698.3|17578.3|17700.76|17580.76|17697.69|17577.69|10
1628531950000|2021-08-09 17:59:10|17698.14|17578.14|17692.44|17572.44|17698.14|17578.14|17692.44|17572.44|10
1628531960000|2021-08-09 17:59:20|17692.11|17572.11|17687.89|17567.89|17692.11|17572.11|17687.26|17567.26|10
1628531970000|2021-08-09 17:59:30|17687.62|17567.62|17685.26|17565.26|17687.62|17567.62|17684.85|17564.85|10
1628531980000|2021-08-09 17:59:40|17685.02|17565.02|17683.83|17563.83|17685.02|17565.02|17683.06|17563.06|8
1628531990000|2021-08-09 17:59:50|17683.61|17563.61|17684.15|17564.15|17684.28|17564.28|17683.61|17563.61|10
1628532000000|2021-08-09 18:00:00|17684.14|17564.14|17683.67|17563.67|17684.91|17564.91|17683.58|17563.58|10
1628532010000|2021-08-09 18:00:10|17683.62|17563.62|17687.26|17567.26|17687.26|17567.26|17683.62|17563.62|9
1628532020000|2021-08-09 18:00:20|17687.6|17567.6|17692.03|17572.03|17692.03|17572.03|17687.6|17567.6|9
1628532030000|2021-08-09 18:00:30|17691.88|17571.88|17695.56|17575.56|17696.71|17576.71|17691.8|17571.8|10
1628532040000|2021-08-09 18:00:40|17695.99|17575.99|17696.79|17576.79|17697|17577|17695.99|17575.99|10
1628532050000|2021-08-09 18:00:50|17696.77|17576.77|17699.08|17579.08|17699.61|17579.61|17696.77|17576.77|8
1628532060000|2021-08-09 18:01:00|17699.16|17579.16|17699.57|17579.57|17699.91|17579.91|17698.6|17578.6|10
1628532070000|2021-08-09 18:01:10|17699.49|17579.49|17700.32|17580.32|17700.32|17580.32|17698.56|17578.56|9
1628532080000|2021-08-09 18:01:20|17700.44|17580.44|17700.73|17580.73|17702.02|17582.02|17700.39|17580.39|8
1628532090000|2021-08-09 18:01:30|17700.23|17580.23|17700.48|17580.48|17700.59|17580.59|17699.89|17579.89|10
1628532100000|2021-08-09 18:01:40|17700.46|17580.46|17700.28|17580.28|17700.46|17580.46|17699.82|17579.82|10
1628532110000|2021-08-09 18:01:50|17700.33|17580.33|17701.6|17581.6|17702.06|17582.06|17700.33|17580.33|9
1628532120000|2021-08-09 18:02:00|17701.72|17581.72|17703.55|17583.55|17703.55|17583.55|17701.72|17581.72|10
1628532130000|2021-08-09 18:02:10|17703.59|17583.59|17703.81|17583.81|17703.86|17583.86|17702.61|17582.61|9
1628532140000|2021-08-09 18:02:20|17703.89|17583.89|17707.73|17587.73|17707.73|17587.73|17703.89|17583.89|10
1628532150000|2021-08-09 18:02:30|17707.74|17587.74|17708.5|17588.5|17709.03|17589.03|17707.31|17587.31|10
1628532160000|2021-08-09 18:02:40|17708.52|17588.52|17712.63|17592.63|17713.42|17593.42|17708.52|17588.52|10
1628532170000|2021-08-09 18:02:50|17712.14|17592.14|17712.14|17592.14|17713.39|17593.39|17712.02|17592.02|10
1628532180000|2021-08-09 18:03:00|17712.23|17592.23|17710.5|17590.5|17712.44|17592.44|17710.47|17590.47|10
1628532190000|2021-08-09 18:03:10|17710.38|17590.38|17710.13|17590.13|17710.85|17590.85|17710.13|17590.13|10
1628532200000|2021-08-09 18:03:20|17710.7|17590.7|17710.74|17590.74|17710.95|17590.95|17710.17|17590.17|10
1628532210000|2021-08-09 18:03:30|17711.17|17591.17|17711.28|17591.28|17712.97|17592.97|17711.05|17591.05|9
1628532220000|2021-08-09 18:03:40|17711.25|17591.25|17709.67|17589.67|17711.4|17591.4|17709.53|17589.53|10
1628532230000|2021-08-09 18:03:50|17709.69|17589.69|17712.24|17592.24|17712.24|17592.24|17709.64|17589.64|9
1628532240000|2021-08-09 18:04:00|17712.5|17592.5|17717.32|17597.32|17717.32|17597.32|17712.5|17592.5|10
1628532250000|2021-08-09 18:04:10|17717.73|17597.73|17721.07|17601.07|17721.21|17601.21|17716.41|17596.41|10
1628532260000|2021-08-09 18:04:20|17719.5|17599.5|17727.06|17607.06|17727.06|17607.06|17719.5|17599.5|10
1628532270000|2021-08-09 18:04:30|17727.39|17607.39|17731.24|17611.24|17731.24|17611.24|17727.39|17607.39|10
1628532280000|2021-08-09 18:04:40|17731.94|17611.94|17734.54|17614.54|17735.31|17615.31|17731.51|17611.51|10
1628532290000|2021-08-09 18:04:50|17735.37|17615.37|17741.88|17621.88|17741.88|17621.88|17735.37|17615.37|10
1628532300000|2021-08-09 18:05:00|17743.69|17623.69|17744.74|17624.74|17745.63|17625.63|17743.69|17623.69|10
1628532310000|2021-08-09 18:05:10|17745.91|17625.91|17741.94|17621.94|17745.91|17625.91|17741.94|17621.94|10
1628532320000|2021-08-09 18:05:20|17741.5|17621.5|17743.14|17623.14|17743.65|17623.65|17741.31|17621.31|10
1628532330000|2021-08-09 18:05:30|17741.65|17621.65|17732.14|17612.14|17742.63|17622.63|17732.14|17612.14|10
1628532340000|2021-08-09 18:05:40|17729.52|17609.52|17725.27|17605.27|17729.52|17609.52|17725.14|17605.14|10
1628532350000|2021-08-09 18:05:50|17725.31|17605.31|17722.09|17602.09|17725.31|17605.31|17722.09|17602.09|10
1628532360000|2021-08-09 18:06:00|17722.05|17602.05|17723.96|17603.96|17723.96|17603.96|17721.71|17601.71|10
1628532370000|2021-08-09 18:06:10|17724.88|17604.88|17727.48|17607.48|17727.48|17607.48|17724.88|17604.88|10
1628532380000|2021-08-09 18:06:20|17728.86|17608.86|17729.59|17609.59|17729.59|17609.59|17728.62|17608.62|10
1628532390000|2021-08-09 18:06:30|17729.52|17609.52|17728.81|17608.81|17730.52|17610.52|17728.81|17608.81|10
1628532400000|2021-08-09 18:06:40|17728.58|17608.58|17729.62|17609.62|17730.25|17610.25|17728.58|17608.58|9
1628532410000|2021-08-09 18:06:50|17729.61|17609.61|17730.22|17610.22|17730.87|17610.87|17729.18|17609.18|10
1628532420000|2021-08-09 18:07:00|17730.26|17610.26|17729.15|17609.15|17730.26|17610.26|17729.15|17609.15|9
1628532430000|2021-08-09 18:07:10|17729.9|17609.9|17730.37|17610.37|17730.37|17610.37|17728.24|17608.24|9
1628532440000|2021-08-09 18:07:20|17730.38|17610.38|17729.97|17609.97|17730.44|17610.44|17728.8|17608.8|10
1628532450000|2021-08-09 18:07:30|17729.82|17609.82|17729.12|17609.12|17729.82|17609.82|17729.12|17609.12|10
1628532460000|2021-08-09 18:07:40|17728.86|17608.86|17726.22|17606.22|17728.86|17608.86|17726.22|17606.22|9
1628532470000|2021-08-09 18:07:50|17726.2|17606.2|17719.96|17599.96|17726.2|17606.2|17719.96|17599.96|9
1628532480000|2021-08-09 18:08:00|17720.95|17600.95|17717.2|17597.2|17720.95|17600.95|17717.2|17597.2|10
1628532490000|2021-08-09 18:08:10|17717.14|17597.14|17714.14|17594.14|17717.34|17597.34|17714.14|17594.14|10
1628532500000|2021-08-09 18:08:20|17714.04|17594.04|17712.14|17592.14|17714.04|17594.04|17710.11|17590.11|10
1628532510000|2021-08-09 18:08:30|17712.53|17592.53|17712.42|17592.42|17713.34|17593.34|17712.42|17592.42|10
1628532520000|2021-08-09 18:08:40|17712.55|17592.55|17715.51|17595.51|17715.51|17595.51|17712.33|17592.33|10
1628532530000|2021-08-09 18:08:50|17715.5|17595.5|17722.01|17602.01|17722.12|17602.12|17715.5|17595.5|10
1628532540000|2021-08-09 18:09:00|17723.27|17603.27|17725.16|17605.16|17725.16|17605.16|17723.27|17603.27|10
1628532550000|2021-08-09 18:09:10|17725.33|17605.33|17726.1|17606.1|17727.37|17607.37|17725.33|17605.33|10
1628532560000|2021-08-09 18:09:20|17725.74|17605.74|17726.96|17606.96|17726.96|17606.96|17725.23|17605.23|10
1628532570000|2021-08-09 18:09:30|17726.98|17606.98|17731.27|17611.27|17731.42|17611.42|17726.87|17606.87|10
1628532580000|2021-08-09 18:09:40|17730.19|17610.19|17733.45|17613.45|17733.55|17613.55|17730.19|17610.19|10
1628532590000|2021-08-09 18:09:50|17733.96|17613.96|17733.88|17613.88|17733.96|17613.96|17732.13|17612.13|10
1628532600000|2021-08-09 18:10:00|17733.86|17613.86|17735.07|17615.07|17735.11|17615.11|17733.18|17613.18|10
1628532610000|2021-08-09 18:10:10|17735.15|17615.15|17732.87|17612.87|17735.66|17615.66|17732.75|17612.75|10
1628532620000|2021-08-09 18:10:20|17733.11|17613.11|17731.71|17611.71|17733.82|17613.82|17731.71|17611.71|9
1628532630000|2021-08-09 18:10:30|17731.62|17611.62|17734.19|17614.19|17734.19|17614.19|17731.62|17611.62|9
1628532640000|2021-08-09 18:10:40|17733.9|17613.9|17731.08|17611.08|17733.9|17613.9|17731.08|17611.08|10
1628532650000|2021-08-09 18:10:50|17730.89|17610.89|17732.77|17612.77|17732.77|17612.77|17730.89|17610.89|10
1628532660000|2021-08-09 18:11:00|17731.27|17611.27|17729.8|17609.8|17731.27|17611.27|17729.58|17609.58|10
1628532670000|2021-08-09 18:11:10|17730.93|17610.93|17730.95|17610.95|17730.95|17610.95|17729.47|17609.47|9
1628532680000|2021-08-09 18:11:20|17730.82|17610.82|17729.42|17609.42|17731.04|17611.04|17729.34|17609.34|9
1628532690000|2021-08-09 18:11:30|17730.03|17610.03|17731.16|17611.16|17731.72|17611.72|17729.78|17609.78|10
1628532700000|2021-08-09 18:11:40|17731.24|17611.24|17734.05|17614.05|17734.05|17614.05|17731.04|17611.04|10
1628532710000|2021-08-09 18:11:50|17734.18|17614.18|17734.28|17614.28|17735.74|17615.74|17734.18|17614.18|9
1628532720000|2021-08-09 18:12:00|17735.11|17615.11|17736.67|17616.67|17736.67|17616.67|17734.99|17614.99|10
1628532730000|2021-08-09 18:12:10|17736.72|17616.72|17737.52|17617.52|17737.52|17617.52|17736.42|17616.42|10
1628532740000|2021-08-09 18:12:20|17737.36|17617.36|17736.35|17616.35|17737.36|17617.36|17736.08|17616.08|9
1628532750000|2021-08-09 18:12:30|17737.52|17617.52|17738.04|17618.04|17738.04|17618.04|17737.52|17617.52|9
1628532760000|2021-08-09 18:12:40|17734.74|17614.74|17734.14|17614.14|17734.74|17614.74|17734.14|17614.14|8
1628532770000|2021-08-09 18:12:50|17734.17|17614.17|17733.52|17613.52|17735.48|17615.48|17733.52|17613.52|10
1628532780000|2021-08-09 18:13:00|17733.35|17613.35|17737.23|17617.23|17737.91|17617.91|17733.35|17613.35|10
1628532790000|2021-08-09 18:13:10|17737.6|17617.6|17738.77|17618.77|17738.77|17618.77|17737.32|17617.32|10
1628532800000|2021-08-09 18:13:20|17738.76|17618.76|17740.63|17620.63|17740.63|17620.63|17738.76|17618.76|9
1628532810000|2021-08-09 18:13:30|17739.74|17619.74|17740.13|17620.13|17741.27|17621.27|17739.74|17619.74|10
1628532820000|2021-08-09 18:13:40|17738.77|17618.77|17742.73|17622.73|17742.73|17622.73|17738.77|17618.77|9
1628532830000|2021-08-09 18:13:50|17744.59|17624.59|17743.58|17623.58|17744.96|17624.96|17742.71|17622.71|10
1628532840000|2021-08-09 18:14:00|17743.61|17623.61|17742.33|17622.33|17743.61|17623.61|17741.73|17621.73|10
1628532850000|2021-08-09 18:14:10|17742.73|17622.73|17742.52|17622.52|17743.66|17623.66|17742.48|17622.48|10
1628532860000|2021-08-09 18:14:20|17742.39|17622.39|17742.22|17622.22|17742.4|17622.4|17741.15|17621.15|9
1628532870000|2021-08-09 18:14:30|17742.04|17622.04|17740.74|17620.74|17742.04|17622.04|17740.48|17620.48|9
1628532880000|2021-08-09 18:14:40|17740.95|17620.95|17742.77|17622.77|17742.99|17622.99|17740.79|17620.79|9
1628532890000|2021-08-09 18:14:50|17743.04|17623.04|17746.53|17626.53|17746.53|17626.53|17743.04|17623.04|10
1628532900000|2021-08-09 18:15:00|17748.52|17628.52|17748.07|17628.07|17748.82|17628.82|17747.59|17627.59|10
1628532910000|2021-08-09 18:15:10|17747.99|17627.99|17750.1|17630.1|17750.1|17630.1|17747.99|17627.99|10
1628532920000|2021-08-09 18:15:20|17749.71|17629.71|17750.82|17630.82|17750.82|17630.82|17749.47|17629.47|10
1628532930000|2021-08-09 18:15:30|17751.37|17631.37|17750.94|17630.94|17754.09|17634.09|17750.94|17630.94|10
1628532940000|2021-08-09 18:15:40|17750.35|17630.35|17745.21|17625.21|17751.08|17631.08|17745.21|17625.21|10
1628532950000|2021-08-09 18:15:50|17744.83|17624.83|17740.7|17620.7|17744.83|17624.83|17740.7|17620.7|9
1628532960000|2021-08-09 18:16:00|17739.79|17619.79|17732.91|17612.91|17739.79|17619.79|17732.91|17612.91|10
1628532970000|2021-08-09 18:16:10|17731.46|17611.46|17728.81|17608.81|17731.46|17611.46|17728.29|17608.29|10
1628532980000|2021-08-09 18:16:20|17729.48|17609.48|17731.44|17611.44|17732.45|17612.45|17729.48|17609.48|10
1628532990000|2021-08-09 18:16:30|17732.86|17612.86|17734.81|17614.81|17735.83|17615.83|17732.86|17612.86|9
1628533000000|2021-08-09 18:16:40|17734.8|17614.8|17735.52|17615.52|17736.77|17616.77|17734.8|17614.8|10
1628533010000|2021-08-09 18:16:50|17735.17|17615.17|17736.23|17616.23|17736.23|17616.23|17735.17|17615.17|10
1628533020000|2021-08-09 18:17:00|17736.06|17616.06|17738.27|17618.27|17738.27|17618.27|17735.49|17615.49|10
1628533030000|2021-08-09 18:17:10|17738.73|17618.73|17742.33|17622.33|17742.4|17622.4|17738.73|17618.73|10
1628533040000|2021-08-09 18:17:20|17743.08|17623.08|17749.17|17629.17|17749.17|17629.17|17742.57|17622.57|10
1628533050000|2021-08-09 18:17:30|17749.38|17629.38|17750.1|17630.1|17752.24|17632.24|17749.38|17629.38|10
1628533060000|2021-08-09 18:17:40|17749.98|17629.98|17749.07|17629.07|17750.39|17630.39|17749.07|17629.07|10
1628533070000|2021-08-09 18:17:50|17749.27|17629.27|17748.15|17628.15|17750.44|17630.44|17747.99|17627.99|10
1628533080000|2021-08-09 18:18:00|17747.96|17627.96|17746.64|17626.64|17749.07|17629.07|17746.64|17626.64|9
1628533090000|2021-08-09 18:18:10|17746.97|17626.97|17748.65|17628.65|17748.76|17628.76|17746.62|17626.62|10
1628533100000|2021-08-09 18:18:20|17749.04|17629.04|17752.04|17632.04|17752.04|17632.04|17747.95|17627.95|9
1628533110000|2021-08-09 18:18:30|17751.97|17631.97|17757.07|17637.07|17757.21|17637.21|17751.97|17631.97|9
1628533120000|2021-08-09 18:18:40|17757.68|17637.68|17758.48|17638.48|17759.54|17639.54|17756.25|17636.25|10
1628533130000|2021-08-09 18:18:50|17757.49|17637.49|17768.12|17648.12|17768.12|17648.12|17757.49|17637.49|10
1628533140000|2021-08-09 18:19:00|17767.89|17647.89|17775.13|17655.13|17775.13|17655.13|17767.89|17647.89|10
1628533150000|2021-08-09 18:19:10|17775.32|17655.32|17778.8|17658.8|17778.8|17658.8|17775.32|17655.32|10
1628533160000|2021-08-09 18:19:20|17779.13|17659.13|17777.18|17657.18|17779.64|17659.64|17777.18|17657.18|9
1628533170000|2021-08-09 18:19:30|17776.74|17656.74|17774.29|17654.29|17776.74|17656.74|17772.82|17652.82|10
1628533180000|2021-08-09 18:19:40|17776.18|17656.18|17776.12|17656.12|17778.35|17658.35|17776.12|17656.12|10
1628533190000|2021-08-09 18:19:50|17776.37|17656.37|17779.86|17659.86|17779.86|17659.86|17776.37|17656.37|10
1628533200000|2021-08-09 18:20:00|17781.21|17661.21|17783.91|17663.91|17783.96|17663.96|17780.78|17660.78|10
1628533210000|2021-08-09 18:20:10|17784.59|17664.59|17793.61|17673.61|17793.61|17673.61|17784.59|17664.59|10
1628533220000|2021-08-09 18:20:20|17793.08|17673.08|17795.11|17675.11|17795.5|17675.5|17793.08|17673.08|9
1628533230000|2021-08-09 18:20:30|17796.29|17676.29|17794.85|17674.85|17796.29|17676.29|17794.78|17674.78|10
1628533240000|2021-08-09 18:20:40|17794.7|17674.7|17788.53|17668.53|17794.7|17674.7|17788.48|17668.48|10
1628533250000|2021-08-09 18:20:50|17788.54|17668.54|17790.65|17670.65|17790.65|17670.65|17788.54|17668.54|10
1628533260000|2021-08-09 18:21:00|17791.1|17671.1|17786.63|17666.63|17791.1|17671.1|17786.63|17666.63|10
1628533270000|2021-08-09 18:21:10|17786.41|17666.41|17784.35|17664.35|17786.41|17666.41|17784.25|17664.25|10
1628533280000|2021-08-09 18:21:20|17783.84|17663.84|17776.72|17656.72|17783.84|17663.84|17776.56|17656.56|10
1628533290000|2021-08-09 18:21:30|17776.66|17656.66|17773.13|17653.13|17777.01|17657.01|17773.13|17653.13|10
1628533300000|2021-08-09 18:21:40|17773.19|17653.19|17773.96|17653.96|17774.14|17654.14|17772.69|17652.69|9
1628533310000|2021-08-09 18:21:50|17774.17|17654.17|17775.23|17655.23|17775.34|17655.34|17772.79|17652.79|10
1628533320000|2021-08-09 18:22:00|17774.91|17654.91|17776.67|17656.67|17777.31|17657.31|17774.52|17654.52|9
1628533330000|2021-08-09 18:22:10|17776.81|17656.81|17776.09|17656.09|17777.58|17657.58|17775.99|17655.99|9
1628533340000|2021-08-09 18:22:20|17776.55|17656.55|17778.39|17658.39|17778.42|17658.42|17776.55|17656.55|10
1628533350000|2021-08-09 18:22:30|17778.47|17658.47|17779.95|17659.95|17779.95|17659.95|17778.44|17658.44|9
1628533360000|2021-08-09 18:22:40|17779.9|17659.9|17778.27|17658.27|17779.9|17659.9|17777.25|17657.25|10
1628533370000|2021-08-09 18:22:50|17778.46|17658.46|17776.98|17656.98|17778.46|17658.46|17776.69|17656.69|10
1628533380000|2021-08-09 18:23:00|17776.77|17656.77|17772.68|17652.68|17777.63|17657.63|17772.68|17652.68|9
1628533390000|2021-08-09 18:23:10|17772.36|17652.36|17769.14|17649.14|17773.31|17653.31|17769.14|17649.14|10
1628533400000|2021-08-09 18:23:20|17769.1|17649.1|17767.95|17647.95|17769.91|17649.91|17767.95|17647.95|10
1628533410000|2021-08-09 18:23:30|17768.97|17648.97|17768.28|17648.28|17769.84|17649.84|17768.28|17648.28|10
1628533420000|2021-08-09 18:23:40|17768.31|17648.31|17767.71|17647.71|17769.42|17649.42|17767.38|17647.38|10
1628533430000|2021-08-09 18:23:50|17767.72|17647.72|17769.79|17649.79|17770.04|17650.04|17767.52|17647.52|10
1628533440000|2021-08-09 18:24:00|17770.02|17650.02|17768.85|17648.85|17770.02|17650.02|17768.82|17648.82|10
1628533450000|2021-08-09 18:24:10|17768.95|17648.95|17768.91|17648.91|17770.19|17650.19|17768.82|17648.82|10
1628533460000|2021-08-09 18:24:20|17768.18|17648.18|17769.62|17649.62|17769.73|17649.73|17768.18|17648.18|10
1628533470000|2021-08-09 18:24:30|17768.38|17648.38|17768.56|17648.56|17769.77|17649.77|17768.38|17648.38|9
1628533480000|2021-08-09 18:24:40|17768.66|17648.66|17770.89|17650.89|17770.89|17650.89|17768.56|17648.56|9
1628533490000|2021-08-09 18:24:50|17771.22|17651.22|17777.78|17657.78|17777.78|17657.78|17770.78|17650.78|10
1628533500000|2021-08-09 18:25:00|17778.48|17658.48|17785.04|17665.04|17785.04|17665.04|17778.48|17658.48|10
1628533510000|2021-08-09 18:25:10|17783.92|17663.92|17780.22|17660.22|17783.92|17663.92|17780.22|17660.22|9
1628533520000|2021-08-09 18:25:20|17780.25|17660.25|17778.67|17658.67|17780.25|17660.25|17776.67|17656.67|9
1628533530000|2021-08-09 18:25:30|17778.32|17658.32|17778.56|17658.56|17780.35|17660.35|17778.32|17658.32|10
1628533540000|2021-08-09 18:25:40|17776.54|17656.54|17773.15|17653.15|17776.54|17656.54|17773.15|17653.15|10
1628533550000|2021-08-09 18:25:50|17771.55|17651.55|17766.74|17646.74|17771.55|17651.55|17766.39|17646.39|10
1628533560000|2021-08-09 18:26:00|17766.45|17646.45|17769.9|17649.9|17769.9|17649.9|17766.41|17646.41|9
1628533570000|2021-08-09 18:26:10|17769.77|17649.77|17769.59|17649.59|17770.9|17650.9|17769.59|17649.59|10
1628533580000|2021-08-09 18:26:20|17770.79|17650.79|17770.42|17650.42|17770.79|17650.79|17768.78|17648.78|10
1628533590000|2021-08-09 18:26:30|17770.49|17650.49|17766.83|17646.83|17770.93|17650.93|17766.83|17646.83|10
1628533600000|2021-08-09 18:26:40|17765.65|17645.65|17760.28|17640.28|17765.65|17645.65|17760.28|17640.28|10
1628533610000|2021-08-09 18:26:50|17760.22|17640.22|17756.87|17636.87|17760.22|17640.22|17756.38|17636.38|10
1628533620000|2021-08-09 18:27:00|17757.15|17637.15|17757.28|17637.28|17758.01|17638.01|17756.94|17636.94|10
1628533630000|2021-08-09 18:27:10|17757.54|17637.54|17755.71|17635.71|17757.54|17637.54|17755.32|17635.32|9
1628533640000|2021-08-09 18:27:20|17756.01|17636.01|17755.68|17635.68|17756.64|17636.64|17755.19|17635.19|9
1628533650000|2021-08-09 18:27:30|17755.65|17635.65|17756.72|17636.72|17756.77|17636.77|17755.57|17635.57|10
1628533660000|2021-08-09 18:27:40|17755.52|17635.52|17752.98|17632.98|17755.79|17635.79|17752.71|17632.71|10
1628533670000|2021-08-09 18:27:50|17752.34|17632.34|17751.91|17631.91|17753.34|17633.34|17751.85|17631.85|10
1628533680000|2021-08-09 18:28:00|17750.88|17630.88|17750.86|17630.86|17751.71|17631.71|17749.5|17629.5|10
1628533690000|2021-08-09 18:28:10|17751.25|17631.25|17749.54|17629.54|17752.49|17632.49|17749.54|17629.54|10
1628533700000|2021-08-09 18:28:20|17749.71|17629.71|17750.4|17630.4|17751.18|17631.18|17749.54|17629.54|10
1628533710000|2021-08-09 18:28:30|17749.81|17629.81|17752.98|17632.98|17752.98|17632.98|17749.68|17629.68|10
1628533720000|2021-08-09 18:28:40|17753.05|17633.05|17762|17642|17762.78|17642.78|17753.05|17633.05|10
1628533730000|2021-08-09 18:28:50|17763.19|17643.19|17765.17|17645.17|17765.8|17645.8|17760.37|17640.37|10
1628533740000|2021-08-09 18:29:00|17765.6|17645.6|17763.78|17643.78|17766.08|17646.08|17762.8|17642.8|10
1628533750000|2021-08-09 18:29:10|17762.9|17642.9|17763.17|17643.17|17763.21|17643.21|17762.9|17642.9|10
1628533760000|2021-08-09 18:29:20|17764.05|17644.05|17767.52|17647.52|17767.52|17647.52|17764.05|17644.05|9
1628533770000|2021-08-09 18:29:30|17767.45|17647.45|17764.88|17644.88|17767.45|17647.45|17763.89|17643.89|10
1628533780000|2021-08-09 18:29:40|17764.89|17644.89|17768.6|17648.6|17768.6|17648.6|17764.89|17644.89|10
1628533790000|2021-08-09 18:29:50|17768.3|17648.3|17769.11|17649.11|17769.52|17649.52|17767.25|17647.25|10
1628533800000|2021-08-09 18:30:00|17769.08|17649.08|17764.62|17644.62|17769.08|17649.08|17764.62|17644.62|9
1628533810000|2021-08-09 18:30:10|17764.32|17644.32|17759.47|17639.47|17764.32|17644.32|17759.13|17639.13|10
1628533820000|2021-08-09 18:30:20|17757.89|17637.89|17753.12|17633.12|17757.89|17637.89|17753.12|17633.12|10
1628533830000|2021-08-09 18:30:30|17752.71|17632.71|17753.4|17633.4|17753.4|17633.4|17752|17632|10
1628533840000|2021-08-09 18:30:40|17754.76|17634.76|17755.24|17635.24|17755.99|17635.99|17753.76|17633.76|10
1628533850000|2021-08-09 18:30:50|17757.72|17637.72|17762.57|17642.57|17762.57|17642.57|17757.72|17637.72|10
1628533860000|2021-08-09 18:31:00|17762.86|17642.86|17767.61|17647.61|17767.68|17647.68|17762.86|17642.86|10
1628533870000|2021-08-09 18:31:10|17767.74|17647.74|17772.48|17652.48|17772.48|17652.48|17767.74|17647.74|10
1628533880000|2021-08-09 18:31:20|17772.86|17652.86|17774.61|17654.61|17775.67|17655.67|17772.15|17652.15|10
1628533890000|2021-08-09 18:31:30|17775.2|17655.2|17777.85|17657.85|17777.98|17657.98|17775.2|17655.2|10
1628533900000|2021-08-09 18:31:40|17777.44|17657.44|17777.93|17657.93|17777.93|17657.93|17776.56|17656.56|10
1628533910000|2021-08-09 18:31:50|17779.33|17659.33|17777.44|17657.44|17779.36|17659.36|17776.42|17656.42|10
1628533920000|2021-08-09 18:32:00|17777.88|17657.88|17779.21|17659.21|17779.82|17659.82|17777.66|17657.66|10
1628533930000|2021-08-09 18:32:10|17780.02|17660.02|17782.23|17662.23|17782.23|17662.23|17780.02|17660.02|10
1628533940000|2021-08-09 18:32:20|17782.46|17662.46|17785.28|17665.28|17787.15|17667.15|17782.46|17662.46|10
1628533950000|2021-08-09 18:32:30|17786.83|17666.83|17788.67|17668.67|17789.27|17669.27|17786.83|17666.83|10
1628533960000|2021-08-09 18:32:40|17789.03|17669.03|17794.99|17674.99|17794.99|17674.99|17789.03|17669.03|10
1628533970000|2021-08-09 18:32:50|17795.39|17675.39|17795.85|17675.85|17796.91|17676.91|17795.39|17675.39|10
1628533980000|2021-08-09 18:33:00|17795.68|17675.68|17798.88|17678.88|17798.88|17678.88|17795.51|17675.51|10
1628533990000|2021-08-09 18:33:10|17798.92|17678.92|17802.94|17682.94|17802.94|17682.94|17798.92|17678.92|10
1628534000000|2021-08-09 18:33:20|17802.46|17682.46|17805.25|17685.25|17805.25|17685.25|17802.45|17682.45|10
1628534010000|2021-08-09 18:33:30|17805.36|17685.36|17803.41|17683.41|17805.36|17685.36|17803.19|17683.19|10
1628534020000|2021-08-09 18:33:40|17803.09|17683.09|17803.49|17683.49|17803.49|17683.49|17802.16|17682.16|10
1628534030000|2021-08-09 18:33:50|17803.53|17683.53|17804.88|17684.88|17804.88|17684.88|17803.32|17683.32|9
1628534040000|2021-08-09 18:34:00|17805.76|17685.76|17808.12|17688.12|17808.12|17688.12|17805.69|17685.69|10
1628534050000|2021-08-09 18:34:10|17808.11|17688.11|17812.06|17692.06|17812.06|17692.06|17808.11|17688.11|10
1628534060000|2021-08-09 18:34:20|17810.92|17690.92|17814.7|17694.7|17814.7|17694.7|17809.67|17689.67|10
1628534070000|2021-08-09 18:34:30|17814.95|17694.95|17817.85|17697.85|17818.66|17698.66|17813.99|17693.99|10
1628534080000|2021-08-09 18:34:40|17816.57|17696.57|17816.16|17696.16|17817.67|17697.67|17816.16|17696.16|10
1628534090000|2021-08-09 18:34:50|17817.06|17697.06|17819.06|17699.06|17819.06|17699.06|17817.06|17697.06|10
1628534100000|2021-08-09 18:35:00|17819.96|17699.96|17821.4|17701.4|17822.91|17702.91|17819.96|17699.96|10
1628534110000|2021-08-09 18:35:10|17821.85|17701.85|17819.91|17699.91|17824.13|17704.13|17819.91|17699.91|10
1628534120000|2021-08-09 18:35:20|17819.54|17699.54|17817.24|17697.24|17819.54|17699.54|17815.9|17695.9|10
1628534130000|2021-08-09 18:35:30|17816.92|17696.92|17817.73|17697.73|17817.73|17697.73|17815.64|17695.64|10
1628534140000|2021-08-09 18:35:40|17818.16|17698.16|17820.29|17700.29|17820.29|17700.29|17817.7|17697.7|10
1628534150000|2021-08-09 18:35:50|17819.83|17699.83|17825.63|17705.63|17825.63|17705.63|17819.83|17699.83|10
1628534160000|2021-08-09 18:36:00|17825.93|17705.93|17826.44|17706.44|17827.71|17707.71|17825.93|17705.93|10
1628534170000|2021-08-09 18:36:10|17826.19|17706.19|17817.34|17697.34|17826.19|17706.19|17817.34|17697.34|10
1628534180000|2021-08-09 18:36:20|17817.97|17697.97|17812.73|17692.73|17819.2|17699.2|17812.73|17692.73|10
1628534190000|2021-08-09 18:36:30|17812.74|17692.74|17813.85|17693.85|17815.04|17695.04|17812.09|17692.09|10
1628534200000|2021-08-09 18:36:40|17813.95|17693.95|17818.45|17698.45|17818.45|17698.45|17813.95|17693.95|10
1628534210000|2021-08-09 18:36:50|17818.58|17698.58|17817.8|17697.8|17820.87|17700.87|17817.8|17697.8|10
1628534220000|2021-08-09 18:37:00|17817.77|17697.77|17819.63|17699.63|17819.63|17699.63|17817.54|17697.54|10
1628534230000|2021-08-09 18:37:10|17820.41|17700.41|17826.4|17706.4|17826.57|17706.57|17820.41|17700.41|10
1628534240000|2021-08-09 18:37:20|17826.49|17706.49|17828.57|17708.57|17828.57|17708.57|17825.14|17705.14|9
1628534250000|2021-08-09 18:37:30|17829.67|17709.67|17828.11|17708.11|17829.67|17709.67|17828.11|17708.11|10
1628534260000|2021-08-09 18:37:40|17828.13|17708.13|17832.56|17712.56|17832.83|17712.83|17828.13|17708.13|10
1628534270000|2021-08-09 18:37:50|17833.95|17713.95|17833.28|17713.28|17834.99|17714.99|17833.28|17713.28|10
1628534280000|2021-08-09 18:38:00|17832.91|17712.91|17832.88|17712.88|17834.76|17714.76|17832.88|17712.88|10
1628534290000|2021-08-09 18:38:10|17832.82|17712.82|17832.12|17712.12|17832.82|17712.82|17831.55|17711.55|9
1628534300000|2021-08-09 18:38:20|17832.35|17712.35|17834.31|17714.31|17834.31|17714.31|17832.25|17712.25|10
1628534310000|2021-08-09 18:38:30|17834.37|17714.37|17833.77|17713.77|17834.82|17714.82|17833.77|17713.77|10
1628534320000|2021-08-09 18:38:40|17833.97|17713.97|17834.86|17714.86|17834.86|17714.86|17833.64|17713.64|10
1628534330000|2021-08-09 18:38:50|17834.75|17714.75|17837.19|17717.19|17837.19|17717.19|17834.72|17714.72|10
1628534340000|2021-08-09 18:39:00|17836.17|17716.17|17840.97|17720.97|17840.97|17720.97|17836.17|17716.17|9
1628534350000|2021-08-09 18:39:10|17840.81|17720.81|17842.24|17722.24|17842.96|17722.96|17839.76|17719.76|10
1628534360000|2021-08-09 18:39:20|17844.09|17724.09|17855.66|17735.66|17856.87|17736.87|17844.09|17724.09|10
1628534370000|2021-08-09 18:39:30|17860.4|17740.4|17868.25|17748.25|17868.25|17748.25|17860.4|17740.4|9
1628534380000|2021-08-09 18:39:40|17866.12|17746.12|17864.32|17744.32|17866.12|17746.12|17863.45|17743.45|10
1628534390000|2021-08-09 18:39:50|17864.51|17744.51|17863.16|17743.16|17864.84|17744.84|17863.16|17743.16|9
1628534400000|2021-08-09 18:40:00|17863.11|17743.11|17868.3|17748.3|17868.3|17748.3|17863.11|17743.11|10
1628534410000|2021-08-09 18:40:10|17868.39|17748.39|17870.1|17750.1|17871.53|17751.53|17868.39|17748.39|10
1628534420000|2021-08-09 18:40:20|17871.26|17751.26|17881.66|17761.66|17881.66|17761.66|17871.26|17751.26|10
1628534430000|2021-08-09 18:40:30|17881.48|17761.48|17884.56|17764.56|17884.56|17764.56|17881.06|17761.06|10
1628534440000|2021-08-09 18:40:40|17884.79|17764.79|17887.56|17767.56|17887.73|17767.73|17883.46|17763.46|10
1628534450000|2021-08-09 18:40:50|17887.8|17767.8|17898.3|17778.3|17898.3|17778.3|17887.76|17767.76|9
1628534460000|2021-08-09 18:41:00|17898.75|17778.75|17893.35|17773.35|17898.82|17778.82|17893.35|17773.35|10
1628534470000|2021-08-09 18:41:10|17893.81|17773.81|17888.06|17768.06|17893.81|17773.81|17887.45|17767.45|10
1628534480000|2021-08-09 18:41:20|17887.79|17767.79|17881.83|17761.83|17887.79|17767.79|17881.83|17761.83|10
1628534490000|2021-08-09 18:41:30|17881.39|17761.39|17882.3|17762.3|17882.55|17762.55|17879.85|17759.85|10
1628534500000|2021-08-09 18:41:40|17881.36|17761.36|17882.03|17762.03|17882.89|17762.89|17881.14|17761.14|10
1628534510000|2021-08-09 18:41:50|17882.79|17762.79|17889.94|17769.94|17889.94|17769.94|17881.54|17761.54|10
1628534520000|2021-08-09 18:42:00|17894.03|17774.03|17907.38|17787.38|17907.38|17787.38|17894.03|17774.03|10
1628534530000|2021-08-09 18:42:10|17910.51|17790.51|17916.79|17796.79|17917.79|17797.79|17910.51|17790.51|10
1628534540000|2021-08-09 18:42:20|17917.2|17797.2|17919.41|17799.41|17919.85|17799.85|17916.38|17796.38|10
1628534550000|2021-08-09 18:42:30|17919.82|17799.82|17923.97|17803.97|17924.43|17804.43|17919.82|17799.82|10
1628534560000|2021-08-09 18:42:40|17924.22|17804.22|17929.65|17809.65|17929.65|17809.65|17924.21|17804.21|10
1628534570000|2021-08-09 18:42:50|17932.99|17812.99|17933.88|17813.88|17935.07|17815.07|17932.99|17812.99|10
1628534580000|2021-08-09 18:43:00|17933.48|17813.48|17926.59|17806.59|17933.48|17813.48|17926.59|17806.59|10
1628534590000|2021-08-09 18:43:10|17926.54|17806.54|17930.11|17810.11|17930.11|17810.11|17926.07|17806.07|10
1628534600000|2021-08-09 18:43:20|17929.96|17809.96|17928.93|17808.93|17930.18|17810.18|17926.79|17806.79|10
1628534610000|2021-08-09 18:43:30|17931.84|17811.84|17933.6|17813.6|17933.6|17813.6|17930.26|17810.26|10
1628534620000|2021-08-09 18:43:40|17934.63|17814.63|17938.21|17818.21|17939.46|17819.46|17934.63|17814.63|10
1628534630000|2021-08-09 18:43:50|17937.88|17817.88|17941.18|17821.18|17941.18|17821.18|17937.46|17817.46|9
1628534640000|2021-08-09 18:44:00|17940.67|17820.67|17936.15|17816.15|17942.21|17822.21|17936.15|17816.15|10
1628534650000|2021-08-09 18:44:10|17934.53|17814.53|17926.45|17806.45|17934.53|17814.53|17926.02|17806.02|10
1628534660000|2021-08-09 18:44:20|17924.59|17804.59|17918.99|17798.99|17924.59|17804.59|17918.99|17798.99|10
1628534670000|2021-08-09 18:44:30|17917.06|17797.06|17912.55|17792.55|17917.06|17797.06|17912.38|17792.38|10
1628534680000|2021-08-09 18:44:40|17911.57|17791.57|17910.3|17790.3|17911.58|17791.58|17908.42|17788.42|10
1628534690000|2021-08-09 18:44:50|17911.02|17791.02|17911.64|17791.64|17912.24|17792.24|17911.02|17791.02|10
1628534700000|2021-08-09 18:45:00|17911.36|17791.36|17910.35|17790.35|17911.84|17791.84|17908.93|17788.93|10
1628534710000|2021-08-09 18:45:10|17909.43|17789.43|17902.67|17782.67|17909.43|17789.43|17902.67|17782.67|10
1628534720000|2021-08-09 18:45:20|17900.83|17780.83|17898.45|17778.45|17902.45|17782.45|17897.62|17777.62|10
1628534730000|2021-08-09 18:45:30|17897.5|17777.5|17895.26|17775.26|17899.55|17779.55|17893.46|17773.46|10
1628534740000|2021-08-09 18:45:40|17894.55|17774.55|17891.74|17771.74|17894.62|17774.62|17891.74|17771.74|10
1628534750000|2021-08-09 18:45:50|17892.59|17772.59|17895.69|17775.69|17895.99|17775.99|17892.26|17772.26|10
1628534760000|2021-08-09 18:46:00|17897.15|17777.15|17902.33|17782.33|17902.38|17782.38|17897.15|17777.15|10
1628534770000|2021-08-09 18:46:10|17902.36|17782.36|17912.04|17792.04|17912.13|17792.13|17902.36|17782.36|10
1628534780000|2021-08-09 18:46:20|17912.37|17792.37|17918.65|17798.65|17918.75|17798.75|17912.37|17792.37|10
1628534790000|2021-08-09 18:46:30|17918.72|17798.72|17925.1|17805.1|17925.1|17805.1|17918.72|17798.72|10
1628534800000|2021-08-09 18:46:40|17926.7|17806.7|17933.03|17813.03|17933.03|17813.03|17926.66|17806.66|10
1628534810000|2021-08-09 18:46:50|17934.07|17814.07|17938.2|17818.2|17938.2|17818.2|17934.07|17814.07|10
1628534820000|2021-08-09 18:47:00|17938.1|17818.1|17932.3|17812.3|17938.1|17818.1|17929.15|17809.15|10
1628534830000|2021-08-09 18:47:10|17931.71|17811.71|17929.34|17809.34|17931.71|17811.71|17929.34|17809.34|10
1628534840000|2021-08-09 18:47:20|17928.54|17808.54|17919.69|17799.69|17928.54|17808.54|17919.69|17799.69|10
1628534850000|2021-08-09 18:47:30|17919.93|17799.93|17917.86|17797.86|17919.93|17799.93|17917.66|17797.66|10
1628534860000|2021-08-09 18:47:40|17917.01|17797.01|17917.22|17797.22|17917.53|17797.53|17915.92|17795.92|10
1628534870000|2021-08-09 18:47:50|17916.89|17796.89|17919.63|17799.63|17919.63|17799.63|17916.89|17796.89|10
1628534880000|2021-08-09 18:48:00|17919.66|17799.66|17922.32|17802.32|17923.19|17803.19|17919.66|17799.66|10
1628534890000|2021-08-09 18:48:10|17922.66|17802.66|17923.58|17803.58|17924.31|17804.31|17922.23|17802.23|10
1628534900000|2021-08-09 18:48:20|17923.72|17803.72|17926.66|17806.66|17926.66|17806.66|17923.72|17803.72|10
1628534910000|2021-08-09 18:48:30|17926.42|17806.42|17930.6|17810.6|17932.61|17812.61|17926.07|17806.07|10
1628534920000|2021-08-09 18:48:40|17930.89|17810.89|17937.11|17817.11|17937.11|17817.11|17930.89|17810.89|10
1628534930000|2021-08-09 18:48:50|17937.29|17817.29|17937.37|17817.37|17938.39|17818.39|17936.37|17816.37|10
1628534940000|2021-08-09 18:49:00|17937.03|17817.03|17935.32|17815.32|17937.03|17817.03|17935.11|17815.11|8
1628534950000|2021-08-09 18:49:10|17934.1|17814.1|17938.13|17818.13|17938.23|17818.23|17933.94|17813.94|10
1628534960000|2021-08-09 18:49:20|17938.57|17818.57|17940.88|17820.88|17941.25|17821.25|17937.55|17817.55|10
1628534970000|2021-08-09 18:49:30|17941.57|17821.57|17941.19|17821.19|17942.24|17822.24|17940.96|17820.96|10
1628534980000|2021-08-09 18:49:40|17941.01|17821.01|17937.51|17817.51|17942|17822|17937.51|17817.51|10
1628534990000|2021-08-09 18:49:50|17936.09|17816.09|17934.87|17814.87|17936.09|17816.09|17933.72|17813.72|10
1628535000000|2021-08-09 18:50:00|17933.69|17813.69|17924.2|17804.2|17933.69|17813.69|17923.68|17803.68|10
1628535010000|2021-08-09 18:50:10|17923.84|17803.84|17917.54|17797.54|17923.84|17803.84|17917.54|17797.54|9
1628535020000|2021-08-09 18:50:20|17918.27|17798.27|17914.16|17794.16|17918.27|17798.27|17914.16|17794.16|10
1628535030000|2021-08-09 18:50:30|17912.63|17792.63|17903.4|17783.4|17912.63|17792.63|17903.4|17783.4|10
1628535040000|2021-08-09 18:50:40|17903.26|17783.26|17902.18|17782.18|17906.03|17786.03|17902.18|17782.18|10
1628535050000|2021-08-09 18:50:50|17900.96|17780.96|17887.36|17767.36|17900.96|17780.96|17887.16|17767.16|9
1628535060000|2021-08-09 18:51:00|17887.41|17767.41|17878.12|17758.12|17887.41|17767.41|17876.33|17756.33|10
1628535070000|2021-08-09 18:51:10|17880.82|17760.82|17882.27|17762.27|17883.7|17763.7|17880.41|17760.41|9
1628535080000|2021-08-09 18:51:20|17879.96|17759.96|17870.3|17750.3|17879.96|17759.96|17869.79|17749.79|10
1628535090000|2021-08-09 18:51:30|17868.85|17748.85|17865.95|17745.95|17868.85|17748.85|17864.43|17744.43|10
1628535100000|2021-08-09 18:51:40|17867.53|17747.53|17868.82|17748.82|17870.97|17750.97|17867.53|17747.53|10
1628535110000|2021-08-09 18:51:50|17867.98|17747.98|17867.49|17747.49|17868.13|17748.13|17865.95|17745.95|10
1628535120000|2021-08-09 18:52:00|17867.5|17747.5|17869.7|17749.7|17869.7|17749.7|17867|17747|10
1628535130000|2021-08-09 18:52:10|17870.24|17750.24|17870.22|17750.22|17871.31|17751.31|17869.43|17749.43|10
1628535140000|2021-08-09 18:52:20|17870.36|17750.36|17869.95|17749.95|17870.36|17750.36|17868.92|17748.92|10
1628535150000|2021-08-09 18:52:30|17870.34|17750.34|17870.27|17750.27|17872.33|17752.33|17869.57|17749.57|10
1628535160000|2021-08-09 18:52:40|17870.36|17750.36|17872.17|17752.17|17872.17|17752.17|17870.05|17750.05|10
1628535170000|2021-08-09 18:52:50|17872.49|17752.49|17870.24|17750.24|17872.51|17752.51|17870.24|17750.24|10
1628535180000|2021-08-09 18:53:00|17870.59|17750.59|17871.51|17751.51|17872.29|17752.29|17870.59|17750.59|10
1628535190000|2021-08-09 18:53:10|17871.67|17751.67|17872.18|17752.18|17873.74|17753.74|17870.7|17750.7|10
1628535200000|2021-08-09 18:53:20|17872.61|17752.61|17871.89|17751.89|17873.4|17753.4|17871.26|17751.26|10
1628535210000|2021-08-09 18:53:30|17872.85|17752.85|17878.55|17758.55|17878.55|17758.55|17872.85|17752.85|10
1628535220000|2021-08-09 18:53:40|17878.56|17758.56|17876.44|17756.44|17878.56|17758.56|17876.15|17756.15|10
1628535230000|2021-08-09 18:53:50|17876.43|17756.43|17874.95|17754.95|17876.83|17756.83|17873.94|17753.94|9
1628535240000|2021-08-09 18:54:00|17874.42|17754.42|17871.16|17751.16|17874.42|17754.42|17871.16|17751.16|10
1628535250000|2021-08-09 18:54:10|17871.39|17751.39|17871.96|17751.96|17873.47|17753.47|17871.09|17751.09|10
1628535260000|2021-08-09 18:54:20|17872.5|17752.5|17872.69|17752.69|17873.26|17753.26|17871.38|17751.38|10
1628535270000|2021-08-09 18:54:30|17872.6|17752.6|17872.56|17752.56|17872.78|17752.78|17871.26|17751.26|10
1628535280000|2021-08-09 18:54:40|17872.92|17752.92|17873.04|17753.04|17874.22|17754.22|17872.92|17752.92|10
1628535290000|2021-08-09 18:54:50|17872.95|17752.95|17870.67|17750.67|17872.95|17752.95|17870.67|17750.67|9
1628535300000|2021-08-09 18:55:00|17870.06|17750.06|17867.59|17747.59|17870.06|17750.06|17866.02|17746.02|10
1628535310000|2021-08-09 18:55:10|17867.43|17747.43|17865.1|17745.1|17868.01|17748.01|17864.83|17744.83|10
1628535320000|2021-08-09 18:55:20|17864.95|17744.95|17861.55|17741.55|17864.95|17744.95|17860.32|17740.32|10
1628535330000|2021-08-09 18:55:30|17861.09|17741.09|17857.42|17737.42|17861.09|17741.09|17857.17|17737.17|10
1628535340000|2021-08-09 18:55:40|17857.62|17737.62|17852.9|17732.9|17857.62|17737.62|17852.9|17732.9|9
1628535350000|2021-08-09 18:55:50|17851.69|17731.69|17851.81|17731.81|17853.95|17733.95|17851.69|17731.69|10
1628535360000|2021-08-09 18:56:00|17851.51|17731.51|17849.04|17729.04|17852.06|17732.06|17849.04|17729.04|9
1628535370000|2021-08-09 18:56:10|17848.78|17728.78|17848.17|17728.17|17850.12|17730.12|17848.17|17728.17|9
1628535380000|2021-08-09 18:56:20|17848.4|17728.4|17841.68|17721.68|17848.4|17728.4|17841.53|17721.53|10
1628535390000|2021-08-09 18:56:30|17837.21|17717.21|17826.05|17706.05|17837.21|17717.21|17826.05|17706.05|10
1628535400000|2021-08-09 18:56:40|17825.71|17705.71|17823.76|17703.76|17826.45|17706.45|17823.76|17703.76|10
1628535410000|2021-08-09 18:56:50|17825.78|17705.78|17826.52|17706.52|17826.52|17706.52|17825.73|17705.73|10
1628535420000|2021-08-09 18:57:00|17826.34|17706.34|17828.95|17708.95|17828.98|17708.98|17826.34|17706.34|10
1628535430000|2021-08-09 18:57:10|17829.19|17709.19|17832.89|17712.89|17832.89|17712.89|17829.19|17709.19|9
1628535440000|2021-08-09 18:57:20|17833.26|17713.26|17836.2|17716.2|17836.66|17716.66|17833.26|17713.26|10
1628535450000|2021-08-09 18:57:30|17835.89|17715.89|17831.85|17711.85|17836.53|17716.53|17831.85|17711.85|10
1628535460000|2021-08-09 18:57:40|17831.65|17711.65|17831.2|17711.2|17831.65|17711.65|17830.78|17710.78|10
1628535470000|2021-08-09 18:57:50|17831.25|17711.25|17833.84|17713.84|17833.9|17713.9|17831.21|17711.21|10
1628535480000|2021-08-09 18:58:00|17833.85|17713.85|17832.98|17712.98|17834.92|17714.92|17832.98|17712.98|10
1628535490000|2021-08-09 18:58:10|17832.92|17712.92|17835.32|17715.32|17836.61|17716.61|17832.23|17712.23|10
1628535500000|2021-08-09 18:58:20|17835.65|17715.65|17842.63|17722.63|17843.89|17723.89|17835.65|17715.65|10
1628535510000|2021-08-09 18:58:30|17840.81|17720.81|17841.97|17721.97|17844.81|17724.81|17840.81|17720.81|10
1628535520000|2021-08-09 18:58:40|17842.19|17722.19|17841.22|17721.22|17843.3|17723.3|17841.22|17721.22|10
1628535530000|2021-08-09 18:58:50|17840.54|17720.54|17834.36|17714.36|17840.54|17720.54|17833.65|17713.65|10
1628535540000|2021-08-09 18:59:00|17833.66|17713.66|17832.3|17712.3|17834.35|17714.35|17832.3|17712.3|10
1628535550000|2021-08-09 18:59:10|17831.37|17711.37|17830.69|17710.69|17831.37|17711.37|17830.28|17710.28|10
1628535560000|2021-08-09 18:59:20|17831.16|17711.16|17827.95|17707.95|17831.16|17711.16|17827.64|17707.64|10
1628535570000|2021-08-09 18:59:30|17828.26|17708.26|17828.74|17708.74|17829.03|17709.03|17827.79|17707.79|10
1628535580000|2021-08-09 18:59:40|17828.77|17708.77|17828.04|17708.04|17828.77|17708.77|17827.03|17707.03|10
1628535590000|2021-08-09 18:59:50|17827.9|17707.9|17826.96|17706.96|17827.9|17707.9|17825.8|17705.8|10
1628535600000|2021-08-09 19:00:00|17827.35|17707.35|17827.01|17707.01|17828.54|17708.54|17826.6|17706.6|9
1628535610000|2021-08-09 19:00:10|17826.76|17706.76|17824.61|17704.61|17828.16|17708.16|17824.61|17704.61|10
1628535620000|2021-08-09 19:00:20|17824.16|17704.16|17821.02|17701.02|17824.16|17704.16|17819.4|17699.4|10
1628535630000|2021-08-09 19:00:30|17820.44|17700.44|17817.63|17697.63|17820.44|17700.44|17817.63|17697.63|10
1628535640000|2021-08-09 19:00:40|17816.85|17696.85|17814.78|17694.78|17818.36|17698.36|17814.5|17694.5|9
1628535650000|2021-08-09 19:00:50|17814.76|17694.76|17807.42|17687.42|17814.76|17694.76|17807.42|17687.42|10
1628535660000|2021-08-09 19:01:00|17807.34|17687.34|17804.92|17684.92|17807.51|17687.51|17804.92|17684.92|10
1628535670000|2021-08-09 19:01:10|17803.71|17683.71|17801.24|17681.24|17804.01|17684.01|17800.4|17680.4|10
1628535680000|2021-08-09 19:01:20|17801.13|17681.13|17798.27|17678.27|17801.13|17681.13|17796.66|17676.66|10
1628535690000|2021-08-09 19:01:30|17798.07|17678.07|17799.58|17679.58|17800.3|17680.3|17797.8|17677.8|10
1628535700000|2021-08-09 19:01:40|17799.65|17679.65|17797.43|17677.43|17800.44|17680.44|17797.43|17677.43|10
1628535710000|2021-08-09 19:01:50|17798.83|17678.83|17801.66|17681.66|17802.97|17682.97|17798.83|17678.83|10
1628535720000|2021-08-09 19:02:00|17801.56|17681.56|17805.91|17685.91|17805.91|17685.91|17801.56|17681.56|10
1628535730000|2021-08-09 19:02:10|17806.2|17686.2|17808.47|17688.47|17809.69|17689.69|17806.2|17686.2|10
1628535740000|2021-08-09 19:02:20|17809.65|17689.65|17811.32|17691.32|17811.69|17691.69|17809.49|17689.49|10
1628535750000|2021-08-09 19:02:30|17811.6|17691.6|17811.91|17691.91|17811.91|17691.91|17810.41|17690.41|10
1628535760000|2021-08-09 19:02:40|17811.85|17691.85|17814.86|17694.86|17814.86|17694.86|17811.85|17691.85|10
1628535770000|2021-08-09 19:02:50|17814.7|17694.7|17812.89|17692.89|17814.75|17694.75|17812.87|17692.87|9
1628535780000|2021-08-09 19:03:00|17814.15|17694.15|17813.26|17693.26|17814.62|17694.62|17813.26|17693.26|10
1628535790000|2021-08-09 19:03:10|17813.37|17693.37|17814.89|17694.89|17814.89|17694.89|17813.37|17693.37|10
1628535800000|2021-08-09 19:03:20|17814.67|17694.67|17812.08|17692.08|17814.67|17694.67|17812.08|17692.08|9
1628535810000|2021-08-09 19:03:30|17812.21|17692.21|17813.02|17693.02|17813.02|17693.02|17810.89|17690.89|9
1628535820000|2021-08-09 19:03:40|17813.69|17693.69|17817.55|17697.55|17817.55|17697.55|17813.69|17693.69|10
1628535830000|2021-08-09 19:03:50|17818.04|17698.04|17829.21|17709.21|17829.21|17709.21|17817.97|17697.97|10
1628535840000|2021-08-09 19:04:00|17829.23|17709.23|17835.74|17715.74|17835.74|17715.74|17829.23|17709.23|10
1628535850000|2021-08-09 19:04:10|17836.64|17716.64|17840.41|17720.41|17840.41|17720.41|17836.64|17716.64|10
1628535860000|2021-08-09 19:04:20|17841.55|17721.55|17844.52|17724.52|17846.35|17726.35|17841.55|17721.55|10
1628535870000|2021-08-09 19:04:30|17846.4|17726.4|17840.24|17720.24|17847.21|17727.21|17840.24|17720.24|10
1628535880000|2021-08-09 19:04:40|17840.25|17720.25|17831.16|17711.16|17840.25|17720.25|17831.16|17711.16|10
1628535890000|2021-08-09 19:04:50|17831.93|17711.93|17829.34|17709.34|17831.93|17711.93|17827.24|17707.24|9
1628535900000|2021-08-09 19:05:00|17829.26|17709.26|17838.99|17718.99|17838.99|17718.99|17829.26|17709.26|10
1628535910000|2021-08-09 19:05:10|17838.31|17718.31|17838.43|17718.43|17839.69|17719.69|17838.31|17718.31|9
1628535920000|2021-08-09 19:05:20|17839.91|17719.91|17840.69|17720.69|17841.09|17721.09|17839.55|17719.55|10
1628535930000|2021-08-09 19:05:30|17840.65|17720.65|17838.41|17718.41|17841.2|17721.2|17838.23|17718.23|8
1628535940000|2021-08-09 19:05:40|17838.43|17718.43|17841.52|17721.52|17841.52|17721.52|17838.43|17718.43|10
1628535950000|2021-08-09 19:05:50|17841.77|17721.77|17840.66|17720.66|17842.49|17722.49|17840.06|17720.06|10
1628535960000|2021-08-09 19:06:00|17843.21|17723.21|17846.68|17726.68|17847.33|17727.33|17843.21|17723.21|10
1628535970000|2021-08-09 19:06:10|17846.82|17726.82|17846.87|17726.87|17848.42|17728.42|17846.8|17726.8|10
1628535980000|2021-08-09 19:06:20|17846.7|17726.7|17845.9|17725.9|17847.3|17727.3|17845.05|17725.05|10
1628535990000|2021-08-09 19:06:30|17847.09|17727.09|17845.8|17725.8|17847.09|17727.09|17845.77|17725.77|10
1628536000000|2021-08-09 19:06:40|17845.56|17725.56|17843.28|17723.28|17845.56|17725.56|17843.28|17723.28|10
1628536010000|2021-08-09 19:06:50|17841.82|17721.82|17843.12|17723.12|17843.12|17723.12|17841.82|17721.82|10
1628536020000|2021-08-09 19:07:00|17844.7|17724.7|17841.85|17721.85|17844.7|17724.7|17841.85|17721.85|9
1628536030000|2021-08-09 19:07:10|17843.54|17723.54|17844.71|17724.71|17844.82|17724.82|17843.43|17723.43|9
1628536040000|2021-08-09 19:07:20|17843.44|17723.44|17843.71|17723.71|17843.8|17723.8|17843.11|17723.11|9
1628536050000|2021-08-09 19:07:30|17844.95|17724.95|17847.28|17727.28|17847.28|17727.28|17844.77|17724.77|10
1628536060000|2021-08-09 19:07:40|17846.17|17726.17|17847.7|17727.7|17847.72|17727.72|17846.17|17726.17|10
1628536070000|2021-08-09 19:07:50|17847.11|17727.11|17846.35|17726.35|17847.48|17727.48|17845.87|17725.87|10
1628536080000|2021-08-09 19:08:00|17845.65|17725.65|17867.43|17747.43|17867.43|17747.43|17845.65|17725.65|10
1628536090000|2021-08-09 19:08:10|17868.36|17748.36|17869.88|17749.88|17873.23|17753.23|17868.36|17748.36|10
1628536100000|2021-08-09 19:08:20|17870.8|17750.8|17867.23|17747.23|17871.39|17751.39|17867.23|17747.23|10
1628536110000|2021-08-09 19:08:30|17866.09|17746.09|17861.43|17741.43|17867.08|17747.08|17861.43|17741.43|10
1628536120000|2021-08-09 19:08:40|17862.9|17742.9|17859.73|17739.73|17862.98|17742.98|17859.73|17739.73|10
1628536130000|2021-08-09 19:08:50|17859.54|17739.54|17857.32|17737.32|17859.54|17739.54|17857.32|17737.32|10
1628536140000|2021-08-09 19:09:00|17856.89|17736.89|17851.82|17731.82|17856.89|17736.89|17851.82|17731.82|10
1628536150000|2021-08-09 19:09:10|17852.5|17732.5|17848.88|17728.88|17852.5|17732.5|17848.88|17728.88|10
1628536160000|2021-08-09 19:09:20|17849.25|17729.25|17854.07|17734.07|17854.07|17734.07|17848.19|17728.19|10
1628536170000|2021-08-09 19:09:30|17855.45|17735.45|17859.31|17739.31|17859.31|17739.31|17855.45|17735.45|10
1628536180000|2021-08-09 19:09:40|17859.17|17739.17|17861.52|17741.52|17861.52|17741.52|17859.17|17739.17|10
1628536190000|2021-08-09 19:09:50|17861.57|17741.57|17867.92|17747.92|17867.92|17747.92|17861.57|17741.57|9
1628536200000|2021-08-09 19:10:00|17867.91|17747.91|17867.82|17747.82|17869.73|17749.73|17867.06|17747.06|10
1628536210000|2021-08-09 19:10:10|17868.87|17748.87|17867.98|17747.98|17869.72|17749.72|17867.98|17747.98|10
1628536220000|2021-08-09 19:10:20|17868.66|17748.66|17865.14|17745.14|17868.66|17748.66|17864.99|17744.99|9
1628536230000|2021-08-09 19:10:30|17863.88|17743.88|17864.59|17744.59|17865.51|17745.51|17863.88|17743.88|10
1628536240000|2021-08-09 19:10:40|17864.37|17744.37|17864.89|17744.89|17865.16|17745.16|17862.8|17742.8|9
1628536250000|2021-08-09 19:10:50|17865.02|17745.02|17865.65|17745.65|17866.09|17746.09|17863.96|17743.96|9
1628536260000|2021-08-09 19:11:00|17866.92|17746.92|17864.6|17744.6|17866.92|17746.92|17864.6|17744.6|9
1628536270000|2021-08-09 19:11:10|17864.38|17744.38|17866.06|17746.06|17866.06|17746.06|17863.78|17743.78|10
1628536280000|2021-08-09 19:11:20|17865.54|17745.54|17865.82|17745.82|17866.04|17746.04|17863.58|17743.58|10
1628536290000|2021-08-09 19:11:30|17866.13|17746.13|17865.23|17745.23|17866.83|17746.83|17865.23|17745.23|10
1628536300000|2021-08-09 19:11:40|17864.87|17744.87|17867.08|17747.08|17868.58|17748.58|17864.87|17744.87|10
1628536310000|2021-08-09 19:11:50|17869.04|17749.04|17872.48|17752.48|17872.48|17752.48|17867.68|17747.68|10
1628536320000|2021-08-09 19:12:00|17872.32|17752.32|17878.17|17758.17|17878.47|17758.47|17872.32|17752.32|10
1628536330000|2021-08-09 19:12:10|17877.98|17757.98|17878.91|17758.91|17879.81|17759.81|17877.89|17757.89|10
1628536340000|2021-08-09 19:12:20|17879.28|17759.28|17878.8|17758.8|17880.01|17760.01|17878.8|17758.8|9
1628536350000|2021-08-09 19:12:30|17878.71|17758.71|17877.33|17757.33|17878.71|17758.71|17877.33|17757.33|10
1628536360000|2021-08-09 19:12:40|17877.66|17757.66|17879.41|17759.41|17879.41|17759.41|17877.35|17757.35|10
1628536370000|2021-08-09 19:12:50|17879.07|17759.07|17880.79|17760.79|17880.79|17760.79|17879.07|17759.07|9
1628536380000|2021-08-09 19:13:00|17881.81|17761.81|17884.29|17764.29|17884.73|17764.73|17881.47|17761.47|10
1628536390000|2021-08-09 19:13:10|17883.92|17763.92|17881.89|17761.89|17884.79|17764.79|17881.89|17761.89|10
1628536400000|2021-08-09 19:13:20|17882.09|17762.09|17887.73|17767.73|17887.73|17767.73|17882.09|17762.09|10
1628536410000|2021-08-09 19:13:30|17884.73|17764.73|17888.42|17768.42|17888.44|17768.44|17884.73|17764.73|10
1628536420000|2021-08-09 19:13:40|17888.61|17768.61|17888.72|17768.72|17888.89|17768.89|17887.54|17767.54|10
1628536430000|2021-08-09 19:13:50|17888.18|17768.18|17887.88|17767.88|17888.67|17768.67|17886.04|17766.04|10
1628536440000|2021-08-09 19:14:00|17889.6|17769.6|17893.81|17773.81|17893.81|17773.81|17889.6|17769.6|10
1628536450000|2021-08-09 19:14:10|17896.06|17776.06|17893.78|17773.78|17896.38|17776.38|17893.78|17773.78|10
1628536460000|2021-08-09 19:14:20|17893.53|17773.53|17906.67|17786.67|17906.7|17786.7|17893.53|17773.53|10
1628536470000|2021-08-09 19:14:30|17907.16|17787.16|17909.39|17789.39|17909.39|17789.39|17907.16|17787.16|10
1628536480000|2021-08-09 19:14:40|17909.48|17789.48|17908.86|17788.86|17909.86|17789.86|17908.24|17788.24|10
1628536490000|2021-08-09 19:14:50|17908.63|17788.63|17909.68|17789.68|17909.93|17789.93|17907.72|17787.72|10
1628536500000|2021-08-09 19:15:00|17910.04|17790.04|17912.42|17792.42|17912.51|17792.51|17910.04|17790.04|9
1628536510000|2021-08-09 19:15:10|17912.5|17792.5|17912.98|17792.98|17913.23|17793.23|17912.36|17792.36|10
1628536520000|2021-08-09 19:15:20|17913.01|17793.01|17914.83|17794.83|17914.83|17794.83|17912.82|17792.82|9
1628536530000|2021-08-09 19:15:30|17913.8|17793.8|17912.99|17792.99|17914.06|17794.06|17912.94|17792.94|10
1628536540000|2021-08-09 19:15:40|17912.88|17792.88|17911.88|17791.88|17912.88|17792.88|17910.66|17790.66|10
1628536550000|2021-08-09 19:15:50|17911.7|17791.7|17911.63|17791.63|17911.7|17791.7|17910.91|17790.91|10
1628536560000|2021-08-09 19:16:00|17911.49|17791.49|17906.4|17786.4|17911.55|17791.55|17906.35|17786.35|10
1628536570000|2021-08-09 19:16:10|17906.26|17786.26|17897.6|17777.6|17906.26|17786.26|17897.22|17777.22|10
1628536580000|2021-08-09 19:16:20|17896.92|17776.92|17896.71|17776.71|17896.92|17776.92|17895.34|17775.34|10
1628536590000|2021-08-09 19:16:30|17897.26|17777.26|17898.14|17778.14|17898.14|17778.14|17896.48|17776.48|10
1628536600000|2021-08-09 19:16:40|17897.69|17777.69|17897.09|17777.09|17897.7|17777.7|17896.96|17776.96|10
1628536610000|2021-08-09 19:16:50|17897.33|17777.33|17897.11|17777.11|17897.42|17777.42|17896.05|17776.05|10
1628536620000|2021-08-09 19:17:00|17896.95|17776.95|17898.29|17778.29|17898.29|17778.29|17896.95|17776.95|9
1628536630000|2021-08-09 19:17:10|17898.52|17778.52|17898.19|17778.19|17899.21|17779.21|17898.19|17778.19|10
1628536640000|2021-08-09 19:17:20|17897.83|17777.83|17899.08|17779.08|17899.08|17779.08|17897.83|17777.83|10
1628536650000|2021-08-09 19:17:30|17900.33|17780.33|17899.88|17779.88|17900.94|17780.94|17899.63|17779.63|8
1628536660000|2021-08-09 19:17:40|17900.06|17780.06|17897.48|17777.48|17900.08|17780.08|17897.48|17777.48|10
1628536670000|2021-08-09 19:17:50|17897.05|17777.05|17899.89|17779.89|17899.89|17779.89|17896.87|17776.87|10
1628536680000|2021-08-09 19:18:00|17899.9|17779.9|17899.2|17779.2|17899.99|17779.99|17899.15|17779.15|10
1628536690000|2021-08-09 19:18:10|17900.44|17780.44|17897.47|17777.47|17900.57|17780.57|17897.29|17777.29|10
1628536700000|2021-08-09 19:18:20|17899.01|17779.01|17894.93|17774.93|17899.01|17779.01|17894.93|17774.93|10
1628536710000|2021-08-09 19:18:30|17896.16|17776.16|17897.82|17777.82|17898.25|17778.25|17896.16|17776.16|10
1628536720000|2021-08-09 19:18:40|17897.79|17777.79|17898.5|17778.5|17898.5|17778.5|17897.23|17777.23|10
1628536730000|2021-08-09 19:18:50|17898.8|17778.8|17900.21|17780.21|17901.11|17781.11|17898.8|17778.8|10
1628536740000|2021-08-09 19:19:00|17900.83|17780.83|17902.58|17782.58|17902.58|17782.58|17900.83|17780.83|9
1628536750000|2021-08-09 19:19:10|17901.69|17781.69|17901.27|17781.27|17903.52|17783.52|17901.27|17781.27|10
1628536760000|2021-08-09 19:19:20|17901.31|17781.31|17894.45|17774.45|17901.31|17781.31|17894.45|17774.45|10
1628536770000|2021-08-09 19:19:30|17893.99|17773.99|17884.29|17764.29|17893.99|17773.99|17884.29|17764.29|10
1628536780000|2021-08-09 19:19:40|17884.45|17764.45|17875.13|17755.13|17884.45|17764.45|17874.13|17754.13|10
1628536790000|2021-08-09 19:19:50|17871.64|17751.64|17873.37|17753.37|17873.4|17753.4|17871.64|17751.64|9
1628536800000|2021-08-09 19:20:00|17873.5|17753.5|17876.42|17756.42|17876.42|17756.42|17873.5|17753.5|10
1628536810000|2021-08-09 19:20:10|17876.41|17756.41|17873.44|17753.44|17876.41|17756.41|17873.44|17753.44|10
1628536820000|2021-08-09 19:20:20|17871.39|17751.39|17865.31|17745.31|17872.19|17752.19|17865.31|17745.31|10
1628536830000|2021-08-09 19:20:30|17866.22|17746.22|17863.82|17743.82|17866.69|17746.69|17863.39|17743.39|10
1628536840000|2021-08-09 19:20:40|17863.32|17743.32|17862.27|17742.27|17863.32|17743.32|17862.14|17742.14|10
1628536850000|2021-08-09 19:20:50|17862.22|17742.22|17862.69|17742.69|17862.69|17742.69|17861.08|17741.08|9
1628536860000|2021-08-09 19:21:00|17861.49|17741.49|17865.35|17745.35|17865.35|17745.35|17861.18|17741.18|10
1628536870000|2021-08-09 19:21:10|17863.58|17743.58|17867.81|17747.81|17867.81|17747.81|17863.58|17743.58|10
1628536880000|2021-08-09 19:21:20|17867.83|17747.83|17873.44|17753.44|17873.44|17753.44|17867.83|17747.83|10
1628536890000|2021-08-09 19:21:30|17873.36|17753.36|17879.37|17759.37|17879.37|17759.37|17873.36|17753.36|10
1628536900000|2021-08-09 19:21:40|17880.5|17760.5|17886.5|17766.5|17886.5|17766.5|17880.5|17760.5|10
1628536910000|2021-08-09 19:21:50|17887.92|17767.92|17889.88|17769.88|17890.23|17770.23|17886.39|17766.39|10
1628536920000|2021-08-09 19:22:00|17889.85|17769.85|17893.29|17773.29|17893.29|17773.29|17889.55|17769.55|10
1628536930000|2021-08-09 19:22:10|17893.32|17773.32|17893.56|17773.56|17893.65|17773.65|17891.84|17771.84|10
1628536940000|2021-08-09 19:22:20|17894.26|17774.26|17892.01|17772.01|17894.65|17774.65|17892.01|17772.01|10
1628536950000|2021-08-09 19:22:30|17891.7|17771.7|17891.95|17771.95|17892.89|17772.89|17891.58|17771.58|10
1628536960000|2021-08-09 19:22:40|17891.91|17771.91|17890.19|17770.19|17892.09|17772.09|17890.19|17770.19|10
1628536970000|2021-08-09 19:22:50|17890.25|17770.25|17880.98|17760.98|17890.25|17770.25|17880.98|17760.98|10
1628536980000|2021-08-09 19:23:00|17881.26|17761.26|17880.61|17760.61|17881.26|17761.26|17880.54|17760.54|10
1628536990000|2021-08-09 19:23:10|17881.68|17761.68|17879.01|17759.01|17883.7|17763.7|17878.59|17758.59|10
1628537000000|2021-08-09 19:23:20|17879.72|17759.72|17883.62|17763.62|17883.62|17763.62|17879.72|17759.72|10
1628537010000|2021-08-09 19:23:30|17884.66|17764.66|17884.91|17764.91|17885.04|17765.04|17884.03|17764.03|10
1628537020000|2021-08-09 19:23:40|17884.92|17764.92|17885.27|17765.27|17885.7|17765.7|17884.74|17764.74|10
1628537030000|2021-08-09 19:23:50|17884.12|17764.12|17883.61|17763.61|17884.98|17764.98|17882.15|17762.15|10
1628537040000|2021-08-09 19:24:00|17883.5|17763.5|17881.07|17761.07|17883.5|17763.5|17880.98|17760.98|10
1628537050000|2021-08-09 19:24:10|17879.76|17759.76|17886.04|17766.04|17886.04|17766.04|17879.76|17759.76|10
1628537060000|2021-08-09 19:24:20|17886.12|17766.12|17886.72|17766.72|17887.78|17767.78|17885.31|17765.31|10
1628537070000|2021-08-09 19:24:30|17887.27|17767.27|17887.3|17767.3|17887.84|17767.84|17887.02|17767.02|9
1628537080000|2021-08-09 19:24:40|17887.14|17767.14|17886.75|17766.75|17887.14|17767.14|17885.79|17765.79|10
1628537090000|2021-08-09 19:24:50|17886.98|17766.98|17887.38|17767.38|17887.38|17767.38|17885.8|17765.8|10
1628537100000|2021-08-09 19:25:00|17887.25|17767.25|17887.27|17767.27|17887.96|17767.96|17886.76|17766.76|10
1628537110000|2021-08-09 19:25:10|17886.88|17766.88|17886.57|17766.57|17887.23|17767.23|17885.6|17765.6|10
1628537120000|2021-08-09 19:25:20|17885.28|17765.28|17885.38|17765.38|17886.34|17766.34|17884.93|17764.93|8
1628537130000|2021-08-09 19:25:30|17885.4|17765.4|17885.64|17765.64|17885.64|17765.64|17885.37|17765.37|8
1628537140000|2021-08-09 19:25:40|17885.26|17765.26|17884.23|17764.23|17885.46|17765.46|17883.95|17763.95|9
1628537150000|2021-08-09 19:25:50|17884.27|17764.27|17883.98|17763.98|17884.38|17764.38|17882.7|17762.7|9
1628537160000|2021-08-09 19:26:00|17883.55|17763.55|17880.15|17760.15|17883.55|17763.55|17880.15|17760.15|9
1628537170000|2021-08-09 19:26:10|17880.14|17760.14|17881.17|17761.17|17882.37|17762.37|17880.14|17760.14|9
1628537180000|2021-08-09 19:26:20|17881.04|17761.04|17879.53|17759.53|17881.04|17761.04|17878.71|17758.71|10
1628537190000|2021-08-09 19:26:30|17879.16|17759.16|17877.13|17757.13|17879.16|17759.16|17876.25|17756.25|10
1628537200000|2021-08-09 19:26:40|17875.76|17755.76|17873.17|17753.17|17875.97|17755.97|17873.17|17753.17|10
1628537210000|2021-08-09 19:26:50|17872.94|17752.94|17873.57|17753.57|17875.35|17755.35|17872.94|17752.94|10
1628537220000|2021-08-09 19:27:00|17873.2|17753.2|17870.28|17750.28|17873.45|17753.45|17870.2|17750.2|10
1628537230000|2021-08-09 19:27:10|17870.96|17750.96|17868.68|17748.68|17870.96|17750.96|17868.68|17748.68|9
1628537240000|2021-08-09 19:27:20|17867.9|17747.9|17868.13|17748.13|17868.33|17748.33|17865.04|17745.04|10
1628537250000|2021-08-09 19:27:30|17869.16|17749.16|17875.82|17755.82|17875.82|17755.82|17868.12|17748.12|10
1628537260000|2021-08-09 19:27:40|17875.63|17755.63|17878.18|17758.18|17878.18|17758.18|17875.63|17755.63|10
1628537270000|2021-08-09 19:27:50|17880.15|17760.15|17882.46|17762.46|17882.46|17762.46|17879.21|17759.21|10
1628537280000|2021-08-09 19:28:00|17882.38|17762.38|17883.81|17763.81|17883.95|17763.95|17882.32|17762.32|10
1628537290000|2021-08-09 19:28:10|17884.26|17764.26|17880.24|17760.24|17884.26|17764.26|17880.24|17760.24|10
1628537300000|2021-08-09 19:28:20|17881.29|17761.29|17882.71|17762.71|17882.74|17762.74|17880|17760|10
1628537310000|2021-08-09 19:28:30|17882.96|17762.96|17883.95|17763.95|17883.95|17763.95|17882.8|17762.8|10
1628537320000|2021-08-09 19:28:40|17884.41|17764.41|17882.48|17762.48|17884.41|17764.41|17882.48|17762.48|10
1628537330000|2021-08-09 19:28:50|17882.82|17762.82|17884.05|17764.05|17884.06|17764.06|17882.37|17762.37|10
1628537340000|2021-08-09 19:29:00|17884.1|17764.1|17877.63|17757.63|17884.14|17764.14|17877.63|17757.63|10
1628537350000|2021-08-09 19:29:10|17877.12|17757.12|17874.47|17754.47|17877.97|17757.97|17874.47|17754.47|10
1628537360000|2021-08-09 19:29:20|17874.14|17754.14|17871.58|17751.58|17874.27|17754.27|17871.15|17751.15|10
1628537370000|2021-08-09 19:29:30|17871.6|17751.6|17872.93|17752.93|17873.17|17753.17|17871.6|17751.6|9
1628537380000|2021-08-09 19:29:40|17872.72|17752.72|17871.07|17751.07|17872.72|17752.72|17869.65|17749.65|9
1628537390000|2021-08-09 19:29:50|17870.78|17750.78|17870.45|17750.45|17871.31|17751.31|17869.84|17749.84|10
1628537400000|2021-08-09 19:30:00|17870.28|17750.28|17867.11|17747.11|17870.28|17750.28|17867.11|17747.11|10
1628537410000|2021-08-09 19:30:10|17865.78|17745.78|17860.82|17740.82|17865.78|17745.78|17860.82|17740.82|10
1628537420000|2021-08-09 19:30:20|17860.78|17740.78|17854.95|17734.95|17860.78|17740.78|17854.92|17734.92|10
1628537430000|2021-08-09 19:30:30|17855.91|17735.91|17855.02|17735.02|17856.12|17736.12|17854.73|17734.73|10
1628537440000|2021-08-09 19:30:40|17854.86|17734.86|17851.82|17731.82|17854.86|17734.86|17851.82|17731.82|10
1628537450000|2021-08-09 19:30:50|17851.83|17731.83|17852.14|17732.14|17852.14|17732.14|17850.8|17730.8|9
1628537460000|2021-08-09 19:31:00|17851.9|17731.9|17850.97|17730.97|17852.29|17732.29|17850.63|17730.63|9
1628537470000|2021-08-09 19:31:10|17850.47|17730.47|17850.9|17730.9|17851.24|17731.24|17849.81|17729.81|10
1628537480000|2021-08-09 19:31:20|17850.73|17730.73|17847.69|17727.69|17850.73|17730.73|17847.69|17727.69|9
1628537490000|2021-08-09 19:31:30|17848.63|17728.63|17847.05|17727.05|17848.78|17728.78|17847.05|17727.05|9
1628537500000|2021-08-09 19:31:40|17847.01|17727.01|17848.19|17728.19|17848.59|17728.59|17846.98|17726.98|10
1628537510000|2021-08-09 19:31:50|17848.09|17728.09|17844|17724|17848.09|17728.09|17844|17724|10
1628537520000|2021-08-09 19:32:00|17843.35|17723.35|17842.27|17722.27|17843.36|17723.36|17842.16|17722.16|9
1628537530000|2021-08-09 19:32:10|17842.83|17722.83|17838.37|17718.37|17842.84|17722.84|17838.37|17718.37|10
1628537540000|2021-08-09 19:32:20|17838.33|17718.33|17836.21|17716.21|17838.65|17718.65|17836.21|17716.21|10
1628537550000|2021-08-09 19:32:30|17836.51|17716.51|17836.94|17716.94|17838.92|17718.92|17836.51|17716.51|10
1628537560000|2021-08-09 19:32:40|17836.67|17716.67|17835.86|17715.86|17836.67|17716.67|17835.33|17715.33|10
1628537570000|2021-08-09 19:32:50|17836.17|17716.17|17836.12|17716.12|17836.59|17716.59|17836.12|17716.12|10
1628537580000|2021-08-09 19:33:00|17836.06|17716.06|17836.11|17716.11|17836.46|17716.46|17834.36|17714.36|9
1628537590000|2021-08-09 19:33:10|17836.1|17716.1|17835.52|17715.52|17836.9|17716.9|17835.51|17715.51|10
1628537600000|2021-08-09 19:33:20|17835.43|17715.43|17836.95|17716.95|17837.7|17717.7|17835.43|17715.43|10
1628537610000|2021-08-09 19:33:30|17838.42|17718.42|17836.99|17716.99|17838.55|17718.55|17836.99|17716.99|9
1628537620000|2021-08-09 19:33:40|17836.25|17716.25|17834.68|17714.68|17837.49|17717.49|17834.26|17714.26|10
1628537630000|2021-08-09 19:33:50|17834.95|17714.95|17830.42|17710.42|17834.95|17714.95|17830.42|17710.42|10
1628537640000|2021-08-09 19:34:00|17829.86|17709.86|17829.34|17709.34|17830.08|17710.08|17829.33|17709.33|10
1628537650000|2021-08-09 19:34:10|17828.74|17708.74|17827.87|17707.87|17829.02|17709.02|17826.54|17706.54|10
1628537660000|2021-08-09 19:34:20|17827.79|17707.79|17825.93|17705.93|17827.94|17707.94|17825.93|17705.93|9
1628537670000|2021-08-09 19:34:30|17826.17|17706.17|17825.45|17705.45|17826.96|17706.96|17825.45|17705.45|10
1628537680000|2021-08-09 19:34:40|17825.46|17705.46|17825.27|17705.27|17826.3|17706.3|17824.93|17704.93|9
1628537690000|2021-08-09 19:34:50|17825.88|17705.88|17825.11|17705.11|17826.43|17706.43|17824.47|17704.47|10
1628537700000|2021-08-09 19:35:00|17824.1|17704.1|17820.05|17700.05|17824.43|17704.43|17819.15|17699.15|10
1628537710000|2021-08-09 19:35:10|17818.86|17698.86|17816.24|17696.24|17818.86|17698.86|17816.24|17696.24|10
1628537720000|2021-08-09 19:35:20|17814.66|17694.66|17814.87|17694.87|17815.45|17695.45|17814.62|17694.62|10
1628537730000|2021-08-09 19:35:30|17815.29|17695.29|17816.43|17696.43|17816.43|17696.43|17815.29|17695.29|9
1628537740000|2021-08-09 19:35:40|17816.14|17696.14|17812.39|17692.39|17816.17|17696.17|17812.39|17692.39|10
1628537750000|2021-08-09 19:35:50|17812.36|17692.36|17811.61|17691.61|17812.36|17692.36|17811.13|17691.13|10
1628537760000|2021-08-09 19:36:00|17811.49|17691.49|17812.01|17692.01|17812.84|17692.84|17811.2|17691.2|10
1628537770000|2021-08-09 19:36:10|17812.08|17692.08|17811.21|17691.21|17812.26|17692.26|17811.16|17691.16|10
1628537780000|2021-08-09 19:36:20|17810.71|17690.71|17814.2|17694.2|17814.21|17694.21|17810.64|17690.64|10
1628537790000|2021-08-09 19:36:30|17814.52|17694.52|17823.19|17703.19|17823.19|17703.19|17814.52|17694.52|10
1628537800000|2021-08-09 19:36:40|17823.15|17703.15|17825.84|17705.84|17827.23|17707.23|17823.15|17703.15|10
1628537810000|2021-08-09 19:36:50|17826.97|17706.97|17825.78|17705.78|17827.92|17707.92|17825.78|17705.78|10
1628537820000|2021-08-09 19:37:00|17824.77|17704.77|17816.32|17696.32|17824.77|17704.77|17816.32|17696.32|10
1628537830000|2021-08-09 19:37:10|17815.98|17695.98|17814.83|17694.83|17816.27|17696.27|17814.32|17694.32|10
1628537840000|2021-08-09 19:37:20|17814.4|17694.4|17813.96|17693.96|17814.59|17694.59|17813.93|17693.93|10
1628537850000|2021-08-09 19:37:30|17814.05|17694.05|17810.95|17690.95|17814.74|17694.74|17810.95|17690.95|10
1628537860000|2021-08-09 19:37:40|17810.99|17690.99|17806.24|17686.24|17810.99|17690.99|17804.81|17684.81|10
1628537870000|2021-08-09 19:37:50|17806.26|17686.26|17803.17|17683.17|17806.26|17686.26|17801.82|17681.82|10
1628537880000|2021-08-09 19:38:00|17803.18|17683.18|17801.87|17681.87|17803.18|17683.18|17801.87|17681.87|8
1628537890000|2021-08-09 19:38:10|17802.31|17682.31|17797.84|17677.84|17802.31|17682.31|17797.68|17677.68|10
1628537900000|2021-08-09 19:38:20|17797.43|17677.43|17797.98|17677.98|17797.98|17677.98|17796.3|17676.3|10
1628537910000|2021-08-09 19:38:30|17796.78|17676.78|17795.2|17675.2|17797.45|17677.45|17795.1|17675.1|10
1628537920000|2021-08-09 19:38:40|17795.11|17675.11|17788.82|17668.82|17795.11|17675.11|17788.82|17668.82|10
1628537930000|2021-08-09 19:38:50|17788.69|17668.69|17791.23|17671.23|17791.63|17671.63|17788.22|17668.22|10
1628537940000|2021-08-09 19:39:00|17791.2|17671.2|17789.21|17669.21|17791.2|17671.2|17788.85|17668.85|10
1628537950000|2021-08-09 19:39:10|17789.36|17669.36|17790.19|17670.19|17790.81|17670.81|17789.36|17669.36|10
1628537960000|2021-08-09 19:39:20|17790.42|17670.42|17792.17|17672.17|17792.54|17672.54|17789.76|17669.76|10
1628537970000|2021-08-09 19:39:30|17792.35|17672.35|17792.95|17672.95|17792.95|17672.95|17791.21|17671.21|10
1628537980000|2021-08-09 19:39:40|17794.6|17674.6|17796.76|17676.76|17797.27|17677.27|17794.52|17674.52|10
1628537990000|2021-08-09 19:39:50|17797|17677|17799.14|17679.14|17799.8|17679.8|17797|17677|9
1628538000000|2021-08-09 19:40:00|17799.73|17679.73|17799.6|17679.6|17800.31|17680.31|17798.69|17678.69|10
1628538010000|2021-08-09 19:40:10|17799.85|17679.85|17799.78|17679.78|17800.11|17680.11|17799.07|17679.07|10
1628538020000|2021-08-09 19:40:20|17799.42|17679.42|17801.22|17681.22|17801.22|17681.22|17799.03|17679.03|10
1628538030000|2021-08-09 19:40:30|17799.84|17679.84|17798.75|17678.75|17800.02|17680.02|17798.75|17678.75|10
1628538040000|2021-08-09 19:40:40|17798.01|17678.01|17796.13|17676.13|17798.05|17678.05|17796.13|17676.13|10
1628538050000|2021-08-09 19:40:50|17796.34|17676.34|17795.51|17675.51|17797.65|17677.65|17795.51|17675.51|10
1628538060000|2021-08-09 19:41:00|17794.81|17674.81|17794.58|17674.58|17794.81|17674.81|17794.01|17674.01|10
1628538070000|2021-08-09 19:41:10|17795.24|17675.24|17795.68|17675.68|17795.68|17675.68|17794.77|17674.77|10
1628538080000|2021-08-09 19:41:20|17795.82|17675.82|17797.93|17677.93|17797.93|17677.93|17795.82|17675.82|10
1628538090000|2021-08-09 19:41:30|17797.97|17677.97|17799.94|17679.94|17800.09|17680.09|17797.97|17677.97|10
1628538100000|2021-08-09 19:41:40|17799.99|17679.99|17804.83|17684.83|17804.83|17684.83|17799.99|17679.99|10
1628538110000|2021-08-09 19:41:50|17804.51|17684.51|17806.96|17686.96|17806.96|17686.96|17804.14|17684.14|9
1628538120000|2021-08-09 19:42:00|17807.56|17687.56|17811.08|17691.08|17811.08|17691.08|17807.56|17687.56|10
1628538130000|2021-08-09 19:42:10|17811.1|17691.1|17810.99|17690.99|17811.77|17691.77|17810.99|17690.99|10
1628538140000|2021-08-09 19:42:20|17809.18|17689.18|17809.06|17689.06|17809.31|17689.31|17807.96|17687.96|10
1628538150000|2021-08-09 19:42:30|17809.02|17689.02|17810.71|17690.71|17810.97|17690.97|17808.59|17688.59|9
1628538160000|2021-08-09 19:42:40|17810.85|17690.85|17806.81|17686.81|17810.85|17690.85|17805.39|17685.39|10
1628538170000|2021-08-09 19:42:50|17806.21|17686.21|17804.28|17684.28|17806.32|17686.32|17803.77|17683.77|10
1628538180000|2021-08-09 19:43:00|17804.47|17684.47|17802.88|17682.88|17804.78|17684.78|17802.48|17682.48|10
1628538190000|2021-08-09 19:43:10|17802.89|17682.89|17802.33|17682.33|17803.72|17683.72|17802.33|17682.33|9
1628538200000|2021-08-09 19:43:20|17802.45|17682.45|17803.27|17683.27|17803.62|17683.62|17802.04|17682.04|8
1628538210000|2021-08-09 19:43:30|17802.2|17682.2|17802.66|17682.66|17803.22|17683.22|17802.2|17682.2|10
1628538220000|2021-08-09 19:43:40|17801.87|17681.87|17800.85|17680.85|17801.87|17681.87|17799.85|17679.85|10
1628538230000|2021-08-09 19:43:50|17800.88|17680.88|17799.01|17679.01|17800.88|17680.88|17799.01|17679.01|10
1628538240000|2021-08-09 19:44:00|17799.05|17679.05|17799.16|17679.16|17799.16|17679.16|17798.32|17678.32|10
1628538250000|2021-08-09 19:44:10|17799.19|17679.19|17799.23|17679.23|17800.39|17680.39|17799.19|17679.19|10
1628538260000|2021-08-09 19:44:20|17797.71|17677.71|17798.62|17678.62|17799.01|17679.01|17796.97|17676.97|10
1628538270000|2021-08-09 19:44:30|17798.42|17678.42|17797.77|17677.77|17798.42|17678.42|17796.47|17676.47|9
1628538280000|2021-08-09 19:44:40|17796.51|17676.51|17796.26|17676.26|17796.51|17676.51|17795.19|17675.19|10
1628538290000|2021-08-09 19:44:50|17796.28|17676.28|17797.64|17677.64|17797.8|17677.8|17796.28|17676.28|9
1628538300000|2021-08-09 19:45:00|17798.12|17678.12|17795.96|17675.96|17798.12|17678.12|17795.96|17675.96|10
1628538310000|2021-08-09 19:45:10|17795.69|17675.69|17792.96|17672.96|17796.01|17676.01|17792.95|17672.95|9
1628538320000|2021-08-09 19:45:20|17792.37|17672.37|17789.3|17669.3|17792.37|17672.37|17789.3|17669.3|10
1628538330000|2021-08-09 19:45:30|17789.26|17669.26|17793.35|17673.35|17793.35|17673.35|17789.17|17669.17|10
1628538340000|2021-08-09 19:45:40|17793.41|17673.41|17794.14|17674.14|17794.74|17674.74|17793.41|17673.41|9
1628538350000|2021-08-09 19:45:50|17794.18|17674.18|17792.79|17672.79|17794.54|17674.54|17792.79|17672.79|10
1628538360000|2021-08-09 19:46:00|17792.8|17672.8|17792.62|17672.62|17792.81|17672.81|17791.89|17671.89|9
1628538370000|2021-08-09 19:46:10|17793.76|17673.76|17792.46|17672.46|17794.06|17674.06|17792.3|17672.3|9
1628538380000|2021-08-09 19:46:20|17792.53|17672.53|17792.53|17672.53|17793.44|17673.44|17791.15|17671.15|10
1628538390000|2021-08-09 19:46:30|17792.24|17672.24|17792.35|17672.35|17792.4|17672.4|17791.19|17671.19|10
1628538400000|2021-08-09 19:46:40|17792.54|17672.54|17791|17671|17792.63|17672.63|17791|17671|10
1628538410000|2021-08-09 19:46:50|17792.31|17672.31|17793.04|17673.04|17793.04|17673.04|17792.31|17672.31|10
1628538420000|2021-08-09 19:47:00|17793.22|17673.22|17793.91|17673.91|17794.15|17674.15|17793.09|17673.09|9
1628538430000|2021-08-09 19:47:10|17792.03|17672.03|17796.26|17676.26|17796.44|17676.44|17792.03|17672.03|10
1628538440000|2021-08-09 19:47:20|17796.47|17676.47|17799.53|17679.53|17799.89|17679.89|17796.07|17676.07|9
1628538450000|2021-08-09 19:47:30|17799.93|17679.93|17805.21|17685.21|17805.21|17685.21|17799.93|17679.93|10
1628538460000|2021-08-09 19:47:40|17805.41|17685.41|17806.63|17686.63|17806.63|17686.63|17805.41|17685.41|10
1628538470000|2021-08-09 19:47:50|17806.56|17686.56|17805.25|17685.25|17806.56|17686.56|17805.22|17685.22|9
1628538480000|2021-08-09 19:48:00|17805.44|17685.44|17804.12|17684.12|17806.05|17686.05|17803.79|17683.79|10
1628538490000|2021-08-09 19:48:10|17803.84|17683.84|17798.38|17678.38|17803.87|17683.87|17798.38|17678.38|10
1628538500000|2021-08-09 19:48:20|17798.04|17678.04|17797.2|17677.2|17798.04|17678.04|17795.93|17675.93|9
1628538510000|2021-08-09 19:48:30|17795.34|17675.34|17796.54|17676.54|17796.62|17676.62|17795.34|17675.34|9
1628538520000|2021-08-09 19:48:40|17796.43|17676.43|17795.32|17675.32|17796.52|17676.52|17795.32|17675.32|10
1628538530000|2021-08-09 19:48:50|17795.18|17675.18|17793.13|17673.13|17795.32|17675.32|17793.13|17673.13|9
1628538540000|2021-08-09 19:49:00|17795.32|17675.32|17793.93|17673.93|17795.32|17675.32|17793.93|17673.93|9
1628538550000|2021-08-09 19:49:10|17794.95|17674.95|17794.34|17674.34|17796.11|17676.11|17794.34|17674.34|9
1628538560000|2021-08-09 19:49:20|17793.96|17673.96|17793.95|17673.95|17795.26|17675.26|17793.8|17673.8|10
1628538570000|2021-08-09 19:49:30|17792.77|17672.77|17794.08|17674.08|17794.08|17674.08|17792.5|17672.5|10
1628538580000|2021-08-09 19:49:40|17792.9|17672.9|17793.33|17673.33|17794.48|17674.48|17792.82|17672.82|10
1628538590000|2021-08-09 19:49:50|17793.08|17673.08|17793.28|17673.28|17793.28|17673.28|17792.99|17672.99|10
1628538600000|2021-08-09 19:50:00|17793.58|17673.58|17793.64|17673.64|17793.64|17673.64|17792.42|17672.42|10
1628538610000|2021-08-09 19:50:10|17793.52|17673.52|17789.17|17669.17|17793.9|17673.9|17789.17|17669.17|10
1628538620000|2021-08-09 19:50:20|17790.31|17670.31|17786.97|17666.97|17790.31|17670.31|17786.97|17666.97|10
1628538630000|2021-08-09 19:50:30|17785.06|17665.06|17782.8|17662.8|17785.06|17665.06|17781.86|17661.86|10
1628538640000|2021-08-09 19:50:40|17783.04|17663.04|17769.84|17649.84|17783.04|17663.04|17769.84|17649.84|10
1628538650000|2021-08-09 19:50:50|17769.64|17649.64|17759.1|17639.1|17769.64|17649.64|17759.1|17639.1|10
1628538660000|2021-08-09 19:51:00|17758.21|17638.21|17757.13|17637.13|17758.21|17638.21|17757.08|17637.08|10
1628538670000|2021-08-09 19:51:10|17754.06|17634.06|17749.09|17629.09|17754.06|17634.06|17749.09|17629.09|10
1628538680000|2021-08-09 19:51:20|17749.37|17629.37|17747.56|17627.56|17749.37|17629.37|17747.18|17627.18|10
1628538690000|2021-08-09 19:51:30|17746.16|17626.16|17747.17|17627.17|17748.4|17628.4|17746.16|17626.16|9
1628538700000|2021-08-09 19:51:40|17747.39|17627.39|17748.41|17628.41|17749.48|17629.48|17747.39|17627.39|10
1628538710000|2021-08-09 19:51:50|17747.84|17627.84|17744.27|17624.27|17747.84|17627.84|17744.27|17624.27|10
1628538720000|2021-08-09 19:52:00|17745.91|17625.91|17747.69|17627.69|17747.69|17627.69|17745.83|17625.83|10
1628538730000|2021-08-09 19:52:10|17749.26|17629.26|17754.54|17634.54|17754.54|17634.54|17749.26|17629.26|10
1628538740000|2021-08-09 19:52:20|17754.55|17634.55|17754.18|17634.18|17754.55|17634.55|17753.24|17633.24|10
1628538750000|2021-08-09 19:52:30|17754.04|17634.04|17750.63|17630.63|17754.04|17634.04|17750.5|17630.5|10
1628538760000|2021-08-09 19:52:40|17750.52|17630.52|17738.91|17618.91|17750.52|17630.52|17738.91|17618.91|10
1628538770000|2021-08-09 19:52:50|17737.86|17617.86|17730.77|17610.77|17737.86|17617.86|17730.77|17610.77|10
1628538780000|2021-08-09 19:53:00|17728.71|17608.71|17723.71|17603.71|17728.71|17608.71|17723.71|17603.71|9
1628538790000|2021-08-09 19:53:10|17722.37|17602.37|17716.89|17596.89|17722.37|17602.37|17716.89|17596.89|10
1628538800000|2021-08-09 19:53:20|17716.74|17596.74|17711.97|17591.97|17717.23|17597.23|17711.97|17591.97|10
1628538810000|2021-08-09 19:53:30|17711.32|17591.32|17703.93|17583.93|17711.32|17591.32|17703.93|17583.93|10
1628538820000|2021-08-09 19:53:40|17704.17|17584.17|17705.14|17585.14|17705.14|17585.14|17703.35|17583.35|10
1628538830000|2021-08-09 19:53:50|17705.12|17585.12|17708.91|17588.91|17709.91|17589.91|17705.12|17585.12|10
1628538840000|2021-08-09 19:54:00|17709.29|17589.29|17713.46|17593.46|17713.46|17593.46|17709.29|17589.29|9
1628538850000|2021-08-09 19:54:10|17713.42|17593.42|17714.79|17594.79|17714.79|17594.79|17712.51|17592.51|10
1628538860000|2021-08-09 19:54:20|17713.24|17593.24|17710.9|17590.9|17713.66|17593.66|17710.9|17590.9|10
1628538870000|2021-08-09 19:54:30|17709.87|17589.87|17698.79|17578.79|17709.87|17589.87|17698.79|17578.79|10
1628538880000|2021-08-09 19:54:40|17697.96|17577.96|17675.86|17555.86|17697.96|17577.96|17675.86|17555.86|10
1628538890000|2021-08-09 19:54:50|17674.25|17554.25|17671.36|17551.36|17674.25|17554.25|17670.47|17550.47|10
1628538900000|2021-08-09 19:55:00|17671.79|17551.79|17668.71|17548.71|17671.79|17551.79|17666.75|17546.75|10
1628538910000|2021-08-09 19:55:10|17665.77|17545.77|17675.67|17555.67|17675.67|17555.67|17665.28|17545.28|10
1628538920000|2021-08-09 19:55:20|17678.12|17558.12|17673.66|17553.66|17678.12|17558.12|17673.66|17553.66|10
1628538930000|2021-08-09 19:55:30|17671.87|17551.87|17669.2|17549.2|17671.87|17551.87|17668.02|17548.02|10
1628538940000|2021-08-09 19:55:40|17670.3|17550.3|17670.83|17550.83|17672.01|17552.01|17668.45|17548.45|10
1628538950000|2021-08-09 19:55:50|17671.93|17551.93|17667.22|17547.22|17673.59|17553.59|17667.22|17547.22|10
1628538960000|2021-08-09 19:56:00|17666.72|17546.72|17664.42|17544.42|17666.74|17546.74|17664.42|17544.42|10
1628538970000|2021-08-09 19:56:10|17665.9|17545.9|17671.58|17551.58|17671.58|17551.58|17665.9|17545.9|10
1628538980000|2021-08-09 19:56:20|17671.77|17551.77|17667.2|17547.2|17671.77|17551.77|17666.55|17546.55|10
1628538990000|2021-08-09 19:56:30|17666.84|17546.84|17670.48|17550.48|17670.48|17550.48|17666.84|17546.84|10
1628539000000|2021-08-09 19:56:40|17672.16|17552.16|17674.81|17554.81|17674.81|17554.81|17672.16|17552.16|10
1628539010000|2021-08-09 19:56:50|17675.42|17555.42|17678.03|17558.03|17678.03|17558.03|17674.75|17554.75|10
1628539020000|2021-08-09 19:57:00|17677.77|17557.77|17678.16|17558.16|17679.44|17559.44|17677.76|17557.76|10
1628539030000|2021-08-09 19:57:10|17676.43|17556.43|17679.76|17559.76|17679.76|17559.76|17676.43|17556.43|10
1628539040000|2021-08-09 19:57:20|17679.98|17559.98|17681.4|17561.4|17681.4|17561.4|17679.75|17559.75|8
1628539050000|2021-08-09 19:57:30|17681.44|17561.44|17686.11|17566.11|17686.11|17566.11|17681.44|17561.44|9
1628539060000|2021-08-09 19:57:40|17685.64|17565.64|17682.99|17562.99|17686.43|17566.43|17682.99|17562.99|10
1628539070000|2021-08-09 19:57:50|17683.43|17563.43|17684.6|17564.6|17684.86|17564.86|17683.43|17563.43|9
1628539080000|2021-08-09 19:58:00|17684.7|17564.7|17686.41|17566.41|17686.41|17566.41|17684.7|17564.7|10
1628539090000|2021-08-09 19:58:10|17686.67|17566.67|17689.46|17569.46|17689.46|17569.46|17686.67|17566.67|8
1628539100000|2021-08-09 19:58:20|17688.75|17568.75|17689.22|17569.22|17690.41|17570.41|17688.75|17568.75|9
1628539110000|2021-08-09 19:58:30|17688.85|17568.85|17692.4|17572.4|17692.4|17572.4|17688.85|17568.85|10
1628539120000|2021-08-09 19:58:40|17693.49|17573.49|17699.02|17579.02|17699.02|17579.02|17693.49|17573.49|10
1628539130000|2021-08-09 19:58:50|17699.23|17579.23|17700.76|17580.76|17700.76|17580.76|17698.91|17578.91|10
1628539140000|2021-08-09 19:59:00|17701.39|17581.39|17704.4|17584.4|17704.4|17584.4|17701.39|17581.39|9
1628539150000|2021-08-09 19:59:10|17704.71|17584.71|17706.64|17586.64|17706.65|17586.65|17704.71|17584.71|10
1628539160000|2021-08-09 19:59:20|17706.04|17586.04|17706.18|17586.18|17707.2|17587.2|17706.04|17586.04|9
1628539170000|2021-08-09 19:59:30|17708.01|17588.01|17704.95|17584.95|17708.01|17588.01|17704.89|17584.89|10
1628539180000|2021-08-09 19:59:40|17704.86|17584.86|17706.1|17586.1|17706.1|17586.1|17702.1|17582.1|10
1628539190000|2021-08-09 19:59:50|17706.27|17586.27|17707.9|17587.9|17708.19|17588.19|17705.85|17585.85|10
1628539200000|2021-08-09 20:00:00|17709.03|17589.03|17712.06|17592.06|17712.08|17592.08|17709.03|17589.03|10
1628539210000|2021-08-09 20:00:10|17712.51|17592.51|17717.71|17597.71|17717.71|17597.71|17712.4|17592.4|10
1628539220000|2021-08-09 20:00:20|17717.95|17597.95|17724.28|17604.28|17724.55|17604.55|17717.95|17597.95|10
1628539230000|2021-08-09 20:00:30|17724.68|17604.68|17728.36|17608.36|17729.79|17609.79|17724.68|17604.68|10
1628539240000|2021-08-09 20:00:40|17727.98|17607.98|17727.92|17607.92|17730.06|17610.06|17727.92|17607.92|10
1628539250000|2021-08-09 20:00:50|17727.24|17607.24|17727.23|17607.23|17728.11|17608.11|17726.18|17606.18|10
1628539260000|2021-08-09 20:01:00|17729.08|17609.08|17728.79|17608.79|17729.68|17609.68|17728.79|17608.79|10
1628539270000|2021-08-09 20:01:10|17729.64|17609.64|17733.45|17613.45|17733.45|17613.45|17729.64|17609.64|10
1628539280000|2021-08-09 20:01:20|17732.34|17612.34|17738.4|17618.4|17738.4|17618.4|17731.01|17611.01|10
1628539290000|2021-08-09 20:01:30|17739.3|17619.3|17749.23|17629.23|17749.23|17629.23|17739.1|17619.1|10
1628539300000|2021-08-09 20:01:40|17750.97|17630.97|17760.3|17640.3|17760.3|17640.3|17750.96|17630.96|10
1628539310000|2021-08-09 20:01:50|17760.15|17640.15|17765.56|17645.56|17765.56|17645.56|17760.15|17640.15|10
1628539320000|2021-08-09 20:02:00|17765.74|17645.74|17775.52|17655.52|17776.87|17656.87|17765.74|17645.74|10
1628539330000|2021-08-09 20:02:10|17776.58|17656.58|17782.98|17662.98|17783.25|17663.25|17776.58|17656.58|10
1628539340000|2021-08-09 20:02:20|17783.36|17663.36|17783.49|17663.49|17785.66|17665.66|17783.36|17663.36|10
1628539350000|2021-08-09 20:02:30|17783.38|17663.38|17783.94|17663.94|17785.33|17665.33|17783|17663|10
1628539360000|2021-08-09 20:02:40|17784.12|17664.12|17783.72|17663.72|17784.12|17664.12|17782.92|17662.92|10
1628539370000|2021-08-09 20:02:50|17783.98|17663.98|17782.28|17662.28|17783.98|17663.98|17782.28|17662.28|10
1628539380000|2021-08-09 20:03:00|17782.3|17662.3|17785.37|17665.37|17786.43|17666.43|17782.3|17662.3|10
1628539390000|2021-08-09 20:03:10|17786.05|17666.05|17788.08|17668.08|17788.08|17668.08|17785.85|17665.85|10
1628539400000|2021-08-09 20:03:20|17787.96|17667.96|17786.48|17666.48|17788.04|17668.04|17786.48|17666.48|10
1628539410000|2021-08-09 20:03:30|17787.67|17667.67|17793.21|17673.21|17793.32|17673.32|17787.67|17667.67|10
1628539420000|2021-08-09 20:03:40|17794.66|17674.66|17795.22|17675.22|17796.15|17676.15|17794.21|17674.21|10
1628539430000|2021-08-09 20:03:50|17795.07|17675.07|17791.93|17671.93|17797.34|17677.34|17790.65|17670.65|10
1628539440000|2021-08-09 20:04:00|17792.01|17672.01|17791.73|17671.73|17792.38|17672.38|17791.56|17671.56|10
1628539450000|2021-08-09 20:04:10|17792.11|17672.11|17792.31|17672.31|17793.8|17673.8|17792.11|17672.11|10
1628539460000|2021-08-09 20:04:20|17792.64|17672.64|17795.49|17675.49|17795.95|17675.95|17792.64|17672.64|10
1628539470000|2021-08-09 20:04:30|17795.56|17675.56|17792.01|17672.01|17795.56|17675.56|17792.01|17672.01|10
1628539480000|2021-08-09 20:04:40|17791.66|17671.66|17785.94|17665.94|17791.66|17671.66|17785.94|17665.94|10
1628539490000|2021-08-09 20:04:50|17785.59|17665.59|17781.09|17661.09|17785.59|17665.59|17780.87|17660.87|10
1628539500000|2021-08-09 20:05:00|17780.96|17660.96|17776.25|17656.25|17781.08|17661.08|17775.75|17655.75|10
1628539510000|2021-08-09 20:05:10|17776.1|17656.1|17782.23|17662.23|17782.23|17662.23|17776.1|17656.1|10
1628539520000|2021-08-09 20:05:20|17781.85|17661.85|17785.91|17665.91|17785.91|17665.91|17781.85|17661.85|10
1628539530000|2021-08-09 20:05:30|17785.44|17665.44|17785.74|17665.74|17786.02|17666.02|17785.3|17665.3|10
1628539540000|2021-08-09 20:05:40|17785.96|17665.96|17788.14|17668.14|17788.14|17668.14|17785.96|17665.96|10
1628539550000|2021-08-09 20:05:50|17787.67|17667.67|17788.46|17668.46|17789.28|17669.28|17787.67|17667.67|10
1628539560000|2021-08-09 20:06:00|17788.06|17668.06|17789.55|17669.55|17789.55|17669.55|17788.06|17668.06|10
1628539570000|2021-08-09 20:06:10|17791.46|17671.46|17791.61|17671.61|17792.52|17672.52|17790.95|17670.95|10
1628539580000|2021-08-09 20:06:20|17792.62|17672.62|17796.9|17676.9|17796.9|17676.9|17792.62|17672.62|10
1628539590000|2021-08-09 20:06:30|17797.75|17677.75|17796.45|17676.45|17797.81|17677.81|17796.24|17676.24|10
1628539600000|2021-08-09 20:06:40|17796.85|17676.85|17798.22|17678.22|17799.5|17679.5|17796.26|17676.26|10
1628539610000|2021-08-09 20:06:50|17797.84|17677.84|17795.97|17675.97|17798.68|17678.68|17795.97|17675.97|10
1628539620000|2021-08-09 20:07:00|17796.57|17676.57|17793.51|17673.51|17796.72|17676.72|17793.51|17673.51|9
1628539630000|2021-08-09 20:07:10|17793.12|17673.12|17785.7|17665.7|17793.27|17673.27|17785.7|17665.7|10
1628539640000|2021-08-09 20:07:20|17786.11|17666.11|17784.65|17664.65|17787.49|17667.49|17784.65|17664.65|10
1628539650000|2021-08-09 20:07:30|17785.3|17665.3|17786.91|17666.91|17786.91|17666.91|17785.18|17665.18|10
1628539660000|2021-08-09 20:07:40|17786.25|17666.25|17787.15|17667.15|17787.15|17667.15|17785.02|17665.02|10
1628539670000|2021-08-09 20:07:50|17786.29|17666.29|17784.25|17664.25|17787.93|17667.93|17784.12|17664.12|10
1628539680000|2021-08-09 20:08:00|17784.72|17664.72|17780.86|17660.86|17784.72|17664.72|17780.55|17660.55|9
1628539690000|2021-08-09 20:08:10|17782.15|17662.15|17786.55|17666.55|17786.61|17666.61|17781.69|17661.69|10
1628539700000|2021-08-09 20:08:20|17789.41|17669.41|17792.33|17672.33|17792.33|17672.33|17789.41|17669.41|10
1628539710000|2021-08-09 20:08:30|17792.87|17672.87|17793.86|17673.86|17793.97|17673.97|17792.66|17672.66|9
1628539720000|2021-08-09 20:08:40|17795.88|17675.88|17794.79|17674.79|17797.44|17677.44|17794.79|17674.79|9
1628539730000|2021-08-09 20:08:50|17795.11|17675.11|17795.62|17675.62|17796.65|17676.65|17795.09|17675.09|10
1628539740000|2021-08-09 20:09:00|17795.27|17675.27|17794.78|17674.78|17795.84|17675.84|17794.7|17674.7|10
1628539750000|2021-08-09 20:09:10|17794.49|17674.49|17792.35|17672.35|17794.49|17674.49|17792.35|17672.35|10
1628539760000|2021-08-09 20:09:20|17793.63|17673.63|17792.55|17672.55|17793.63|17673.63|17792|17672|10
1628539770000|2021-08-09 20:09:30|17793.68|17673.68|17795.09|17675.09|17795.09|17675.09|17792.61|17672.61|9
1628539780000|2021-08-09 20:09:40|17796.38|17676.38|17801.72|17681.72|17801.72|17681.72|17796.38|17676.38|10
1628539790000|2021-08-09 20:09:50|17802.12|17682.12|17800.16|17680.16|17802.12|17682.12|17799.42|17679.42|10
1628539800000|2021-08-09 20:10:00|17800.69|17680.69|17800.03|17680.03|17800.72|17680.72|17799.32|17679.32|10
1628539810000|2021-08-09 20:10:10|17798.8|17678.8|17804.7|17684.7|17804.7|17684.7|17798.8|17678.8|10
1628539820000|2021-08-09 20:10:20|17803.85|17683.85|17808.17|17688.17|17808.17|17688.17|17803.85|17683.85|9
1628539830000|2021-08-09 20:10:30|17809.33|17689.33|17808.11|17688.11|17809.33|17689.33|17806.06|17686.06|10
1628539840000|2021-08-09 20:10:40|17807.49|17687.49|17809.54|17689.54|17809.54|17689.54|17807.49|17687.49|10
1628539850000|2021-08-09 20:10:50|17809.41|17689.41|17810.11|17690.11|17810.11|17690.11|17809.29|17689.29|10
1628539860000|2021-08-09 20:11:00|17810.3|17690.3|17809.88|17689.88|17810.62|17690.62|17809.88|17689.88|10
1628539870000|2021-08-09 20:11:10|17811.08|17691.08|17811.17|17691.17|17811.17|17691.17|17808.24|17688.24|10
1628539880000|2021-08-09 20:11:20|17810|17690|17811.97|17691.97|17812.83|17692.83|17810|17690|10
1628539890000|2021-08-09 20:11:30|17811.95|17691.95|17806.6|17686.6|17812.31|17692.31|17806.6|17686.6|10
1628539900000|2021-08-09 20:11:40|17806.88|17686.88|17805.03|17685.03|17808.62|17688.62|17805.03|17685.03|10
1628539910000|2021-08-09 20:11:50|17806.21|17686.21|17793.8|17673.8|17806.21|17686.21|17793.8|17673.8|10
1628539920000|2021-08-09 20:12:00|17795.3|17675.3|17787.47|17667.47|17795.3|17675.3|17786.61|17666.61|10
1628539930000|2021-08-09 20:12:10|17786.76|17666.76|17781.17|17661.17|17786.76|17666.76|17781.17|17661.17|10
1628539940000|2021-08-09 20:12:20|17780.43|17660.43|17776.84|17656.84|17780.45|17660.45|17776.1|17656.1|10
1628539950000|2021-08-09 20:12:30|17776.93|17656.93|17785.86|17665.86|17785.86|17665.86|17776.84|17656.84|10
1628539960000|2021-08-09 20:12:40|17786.15|17666.15|17792.71|17672.71|17792.71|17672.71|17785.77|17665.77|10
1628539970000|2021-08-09 20:12:50|17793.09|17673.09|17793.99|17673.99|17794.83|17674.83|17793.09|17673.09|10
1628539980000|2021-08-09 20:13:00|17793.66|17673.66|17789.41|17669.41|17793.66|17673.66|17789.13|17669.13|10
1628539990000|2021-08-09 20:13:10|17789.11|17669.11|17788.1|17668.1|17791.27|17671.27|17788.1|17668.1|10
1628540000000|2021-08-09 20:13:20|17788.19|17668.19|17782.98|17662.98|17788.19|17668.19|17782.98|17662.98|10
1628540010000|2021-08-09 20:13:30|17780.71|17660.71|17777.57|17657.57|17780.71|17660.71|17777.57|17657.57|9
1628540020000|2021-08-09 20:13:40|17776.18|17656.18|17779.67|17659.67|17779.67|17659.67|17775.85|17655.85|9
1628540030000|2021-08-09 20:13:50|17780.9|17660.9|17781.13|17661.13|17781.87|17661.87|17778.67|17658.67|10
1628540040000|2021-08-09 20:14:00|17781.2|17661.2|17781.67|17661.67|17783.36|17663.36|17781.2|17661.2|10
1628540050000|2021-08-09 20:14:10|17780.99|17660.99|17779.79|17659.79|17783.26|17663.26|17779.79|17659.79|10
1628540060000|2021-08-09 20:14:20|17779.75|17659.75|17777.25|17657.25|17779.75|17659.75|17777.23|17657.23|10
1628540070000|2021-08-09 20:14:30|17777.14|17657.14|17778.66|17658.66|17778.66|17658.66|17776.61|17656.61|10
1628540080000|2021-08-09 20:14:40|17779.18|17659.18|17775.03|17655.03|17779.73|17659.73|17772.62|17652.62|10
1628540090000|2021-08-09 20:14:50|17772.8|17652.8|17772.75|17652.75|17773.81|17653.81|17772.42|17652.42|10
1628540100000|2021-08-09 20:15:00|17774.35|17654.35|17775|17655|17775.68|17655.68|17774.35|17654.35|10
1628540110000|2021-08-09 20:15:10|17776.18|17656.18|17777.51|17657.51|17777.51|17657.51|17775.07|17655.07|8
1628540120000|2021-08-09 20:15:20|17778|17658|17792.01|17672.01|17792.01|17672.01|17778|17658|10
1628540130000|2021-08-09 20:15:30|17792.84|17672.84|17799.81|17679.81|17799.81|17679.81|17792.84|17672.84|10
1628540140000|2021-08-09 20:15:40|17802.56|17682.56|17809.98|17689.98|17809.98|17689.98|17802.12|17682.12|10
1628540150000|2021-08-09 20:15:50|17810.45|17690.45|17811.39|17691.39|17812.63|17692.63|17810.24|17690.24|10
1628540160000|2021-08-09 20:16:00|17810.99|17690.99|17811.74|17691.74|17811.74|17691.74|17809.96|17689.96|9
1628540170000|2021-08-09 20:16:10|17811.59|17691.59|17812.54|17692.54|17812.6|17692.6|17811.18|17691.18|9
1628540180000|2021-08-09 20:16:20|17812.09|17692.09|17810.9|17690.9|17812.09|17692.09|17810.77|17690.77|9
1628540190000|2021-08-09 20:16:30|17810.65|17690.65|17811.81|17691.81|17811.98|17691.98|17810.65|17690.65|10
1628540200000|2021-08-09 20:16:40|17814.76|17694.76|17815.9|17695.9|17816.51|17696.51|17813.89|17693.89|10
1628540210000|2021-08-09 20:16:50|17816.84|17696.84|17816.78|17696.78|17818.03|17698.03|17816.78|17696.78|9
1628540220000|2021-08-09 20:17:00|17817.16|17697.16|17820.28|17700.28|17820.28|17700.28|17817.16|17697.16|10
1628540230000|2021-08-09 20:17:10|17821.34|17701.34|17818.02|17698.02|17821.47|17701.47|17818.02|17698.02|10
1628540240000|2021-08-09 20:17:20|17816.53|17696.53|17817.84|17697.84|17817.84|17697.84|17816.46|17696.46|10
1628540250000|2021-08-09 20:17:30|17817.05|17697.05|17824.61|17704.61|17825.22|17705.22|17817.05|17697.05|10
1628540260000|2021-08-09 20:17:40|17824.64|17704.64|17824.4|17704.4|17824.8|17704.8|17823.37|17703.37|10
1628540270000|2021-08-09 20:17:50|17824.14|17704.14|17826.07|17706.07|17826.07|17706.07|17823.62|17703.62|10
1628540280000|2021-08-09 20:18:00|17825.97|17705.97|17828.02|17708.02|17828.02|17708.02|17825.97|17705.97|10
1628540290000|2021-08-09 20:18:10|17828.21|17708.21|17827.39|17707.39|17828.21|17708.21|17826.07|17706.07|10
1628540300000|2021-08-09 20:18:20|17827.43|17707.43|17825.7|17705.7|17827.43|17707.43|17825.4|17705.4|10
1628540310000|2021-08-09 20:18:30|17826.07|17706.07|17825.58|17705.58|17827.23|17707.23|17825.58|17705.58|10
1628540320000|2021-08-09 20:18:40|17825.35|17705.35|17823.85|17703.85|17825.74|17705.74|17823.85|17703.85|10
1628540330000|2021-08-09 20:18:50|17823.49|17703.49|17822.97|17702.97|17824.42|17704.42|17822.56|17702.56|10
1628540340000|2021-08-09 20:19:00|17822.96|17702.96|17825.84|17705.84|17825.84|17705.84|17822.96|17702.96|10
1628540350000|2021-08-09 20:19:10|17825.69|17705.69|17823.99|17703.99|17825.69|17705.69|17823.89|17703.89|10
1628540360000|2021-08-09 20:19:20|17823.65|17703.65|17820.2|17700.2|17823.65|17703.65|17820.2|17700.2|9
1628540370000|2021-08-09 20:19:30|17819.5|17699.5|17811.96|17691.96|17819.5|17699.5|17811.96|17691.96|10
1628540380000|2021-08-09 20:19:40|17809.96|17689.96|17813.99|17693.99|17814.33|17694.33|17809.96|17689.96|10
1628540390000|2021-08-09 20:19:50|17814.3|17694.3|17817.64|17697.64|17817.64|17697.64|17814.3|17694.3|9
1628540400000|2021-08-09 20:20:00|17817.69|17697.69|17818.57|17698.57|17818.57|17698.57|17816.63|17696.63|10
1628540410000|2021-08-09 20:20:10|17818.8|17698.8|17820.65|17700.65|17821.8|17701.8|17818.8|17698.8|10
1628540420000|2021-08-09 20:20:20|17821.68|17701.68|17822.05|17702.05|17823.17|17703.17|17821.68|17701.68|10
1628540430000|2021-08-09 20:20:30|17822.1|17702.1|17822.18|17702.18|17824|17704|17821.71|17701.71|10
1628540440000|2021-08-09 20:20:40|17822.82|17702.82|17828.03|17708.03|17828.03|17708.03|17822.26|17702.26|10
1628540450000|2021-08-09 20:20:50|17828.05|17708.05|17829.59|17709.59|17829.59|17709.59|17827.32|17707.32|10
1628540460000|2021-08-09 20:21:00|17830.12|17710.12|17830.84|17710.84|17831.88|17711.88|17830.12|17710.12|8
1628540470000|2021-08-09 20:21:10|17831.13|17711.13|17834.03|17714.03|17834.03|17714.03|17831.09|17711.09|9
1628540480000|2021-08-09 20:21:20|17832.81|17712.81|17835.41|17715.41|17835.41|17715.41|17832.81|17712.81|10
1628540490000|2021-08-09 20:21:30|17835.59|17715.59|17838.68|17718.68|17839.87|17719.87|17835.59|17715.59|10
1628540500000|2021-08-09 20:21:40|17838.97|17718.97|17844.39|17724.39|17844.51|17724.51|17838.58|17718.58|10
1628540510000|2021-08-09 20:21:50|17844.38|17724.38|17839.93|17719.93|17844.38|17724.38|17839.72|17719.72|9
1628540520000|2021-08-09 20:22:00|17840.52|17720.52|17841.51|17721.51|17841.52|17721.52|17839.93|17719.93|10
1628540530000|2021-08-09 20:22:10|17841.3|17721.3|17844.09|17724.09|17844.09|17724.09|17841.3|17721.3|10
1628540540000|2021-08-09 20:22:20|17843.25|17723.25|17844.72|17724.72|17846.15|17726.15|17843.25|17723.25|10
1628540550000|2021-08-09 20:22:30|17844.68|17724.68|17840.92|17720.92|17844.68|17724.68|17840.54|17720.54|10
1628540560000|2021-08-09 20:22:40|17840.74|17720.74|17838.79|17718.79|17841.69|17721.69|17838.79|17718.79|10
1628540570000|2021-08-09 20:22:50|17838.78|17718.78|17836.77|17716.77|17838.78|17718.78|17836.42|17716.42|10
1628540580000|2021-08-09 20:23:00|17836.37|17716.37|17837.86|17717.86|17837.86|17717.86|17835.48|17715.48|10
1628540590000|2021-08-09 20:23:10|17839.37|17719.37|17841.32|17721.32|17841.32|17721.32|17838.78|17718.78|10
1628540600000|2021-08-09 20:23:20|17840.28|17720.28|17842.59|17722.59|17842.62|17722.62|17839.99|17719.99|8
1628540610000|2021-08-09 20:23:30|17842.25|17722.25|17842.36|17722.36|17842.7|17722.7|17842.01|17722.01|10
1628540620000|2021-08-09 20:23:40|17842.3|17722.3|17843.22|17723.22|17843.22|17723.22|17841.9|17721.9|9
1628540630000|2021-08-09 20:23:50|17843.46|17723.46|17841.2|17721.2|17843.64|17723.64|17841.19|17721.19|10
1628540640000|2021-08-09 20:24:00|17842.19|17722.19|17840.04|17720.04|17842.19|17722.19|17839.14|17719.14|10
1628540650000|2021-08-09 20:24:10|17840.15|17720.15|17840.79|17720.79|17840.83|17720.83|17839.94|17719.94|10
1628540660000|2021-08-09 20:24:20|17840.64|17720.64|17839.01|17719.01|17840.91|17720.91|17839.01|17719.01|10
1628540670000|2021-08-09 20:24:30|17838.8|17718.8|17836.12|17716.12|17838.8|17718.8|17836.12|17716.12|10
1628540680000|2021-08-09 20:24:40|17835.64|17715.64|17834.7|17714.7|17836.48|17716.48|17834.35|17714.35|10
1628540690000|2021-08-09 20:24:50|17835.55|17715.55|17836.9|17716.9|17836.9|17716.9|17834.55|17714.55|10
1628540700000|2021-08-09 20:25:00|17837.04|17717.04|17834.19|17714.19|17837.04|17717.04|17834.19|17714.19|9
1628540710000|2021-08-09 20:25:10|17832.95|17712.95|17830.62|17710.62|17833.96|17713.96|17830.62|17710.62|10
1628540720000|2021-08-09 20:25:20|17830.55|17710.55|17830.71|17710.71|17831.15|17711.15|17830.46|17710.46|10
1628540730000|2021-08-09 20:25:30|17831.94|17711.94|17827.96|17707.96|17831.94|17711.94|17826.88|17706.88|10
1628540740000|2021-08-09 20:25:40|17828.07|17708.07|17828.88|17708.88|17828.88|17708.88|17827.52|17707.52|10
1628540750000|2021-08-09 20:25:50|17828.73|17708.73|17826.18|17706.18|17828.73|17708.73|17826.18|17706.18|10
1628540760000|2021-08-09 20:26:00|17826.15|17706.15|17825.14|17705.14|17826.47|17706.47|17824.04|17704.04|9
1628540770000|2021-08-09 20:26:10|17825.21|17705.21|17823.7|17703.7|17825.21|17705.21|17823.13|17703.13|8
1628540780000|2021-08-09 20:26:20|17823.92|17703.92|17822.72|17702.72|17823.92|17703.92|17822.52|17702.52|10
1628540790000|2021-08-09 20:26:30|17822.92|17702.92|17823.12|17703.12|17823.39|17703.39|17822.16|17702.16|10
1628540800000|2021-08-09 20:26:40|17822.77|17702.77|17821.27|17701.27|17823.35|17703.35|17821.27|17701.27|9
1628540810000|2021-08-09 20:26:50|17821.31|17701.31|17822.56|17702.56|17822.82|17702.82|17820.93|17700.93|10
1628540820000|2021-08-09 20:27:00|17821.11|17701.11|17820.35|17700.35|17821.84|17701.84|17820.35|17700.35|10
1628540830000|2021-08-09 20:27:10|17820.45|17700.45|17817.76|17697.76|17820.51|17700.51|17817.43|17697.43|9
1628540840000|2021-08-09 20:27:20|17817.84|17697.84|17820.49|17700.49|17820.71|17700.71|17817.6|17697.6|10
1628540850000|2021-08-09 20:27:30|17820.48|17700.48|17818.45|17698.45|17820.56|17700.56|17818.45|17698.45|10
1628540860000|2021-08-09 20:27:40|17818.32|17698.32|17815.13|17695.13|17818.32|17698.32|17814.01|17694.01|10
1628540870000|2021-08-09 20:27:50|17815.09|17695.09|17813.89|17693.89|17815.09|17695.09|17813.89|17693.89|9
1628540880000|2021-08-09 20:28:00|17813.88|17693.88|17812.8|17692.8|17813.88|17693.88|17811.5|17691.5|8
1628540890000|2021-08-09 20:28:10|17812.54|17692.54|17808.51|17688.51|17812.54|17692.54|17808.51|17688.51|10
1628540900000|2021-08-09 20:28:20|17807.64|17687.64|17803.89|17683.89|17808.09|17688.09|17803.4|17683.4|10
1628540910000|2021-08-09 20:28:30|17803.12|17683.12|17799.53|17679.53|17803.12|17683.12|17799.2|17679.2|9
1628540920000|2021-08-09 20:28:40|17798.72|17678.72|17798.13|17678.13|17799.35|17679.35|17798.13|17678.13|9
1628540930000|2021-08-09 20:28:50|17796.82|17676.82|17798.63|17678.63|17798.66|17678.66|17796.82|17676.82|10
1628540940000|2021-08-09 20:29:00|17798.51|17678.51|17798.47|17678.47|17798.98|17678.98|17798.16|17678.16|10
1628540950000|2021-08-09 20:29:10|17799.33|17679.33|17800.2|17680.2|17800.2|17680.2|17797.33|17677.33|10
1628540960000|2021-08-09 20:29:20|17800.35|17680.35|17797.63|17677.63|17800.48|17680.48|17797.04|17677.04|10
1628540970000|2021-08-09 20:29:30|17796.11|17676.11|17788.83|17668.83|17796.11|17676.11|17787.62|17667.62|10
1628540980000|2021-08-09 20:29:40|17788.84|17668.84|17786.67|17666.67|17789.46|17669.46|17786.58|17666.58|10
1628540990000|2021-08-09 20:29:50|17786.14|17666.14|17785.02|17665.02|17786.41|17666.41|17783.73|17663.73|9
1628541000000|2021-08-09 20:30:00|17785.11|17665.11|17776.66|17656.66|17785.11|17665.11|17776.66|17656.66|9
1628541010000|2021-08-09 20:30:10|17761.25|17641.25|17741.09|17621.09|17761.49|17641.49|17741.09|17621.09|10
1628541020000|2021-08-09 20:30:20|17738.85|17618.85|17727.81|17607.81|17738.85|17618.85|17727.81|17607.81|10
1628541030000|2021-08-09 20:30:30|17727.06|17607.06|17721.97|17601.97|17727.06|17607.06|17721.23|17601.23|10
1628541040000|2021-08-09 20:30:40|17722.57|17602.57|17714.6|17594.6|17723.74|17603.74|17712.73|17592.73|10
1628541050000|2021-08-09 20:30:50|17702.97|17582.97|17665.67|17545.67|17702.97|17582.97|17665.67|17545.67|10
1628541060000|2021-08-09 20:31:00|17664.49|17544.49|17663.81|17543.81|17666.07|17546.07|17663.17|17543.17|10
1628541070000|2021-08-09 20:31:10|17660.79|17540.79|17639.61|17519.61|17660.79|17540.79|17639.61|17519.61|10
1628541080000|2021-08-09 20:31:20|17635.07|17515.07|17612.82|17492.82|17635.07|17515.07|17612.82|17492.82|10
1628541090000|2021-08-09 20:31:30|17604.57|17484.57|17584.51|17464.51|17604.57|17484.57|17584.51|17464.51|10
1628541100000|2021-08-09 20:31:40|17584.94|17464.94|17587.23|17467.23|17587.23|17467.23|17584.13|17464.13|10
1628541110000|2021-08-09 20:31:50|17589.6|17469.6|17595.25|17475.25|17595.25|17475.25|17589.6|17469.6|10
1628541120000|2021-08-09 20:32:00|17595.79|17475.79|17574.27|17454.27|17595.79|17475.79|17574.27|17454.27|10
1628541130000|2021-08-09 20:32:10|17575.47|17455.47|17566|17446|17575.47|17455.47|17565.82|17445.82|10
1628541140000|2021-08-09 20:32:20|17566.26|17446.26|17552.15|17432.15|17566.26|17446.26|17552.15|17432.15|10
1628541150000|2021-08-09 20:32:30|17548.12|17428.12|17512.59|17392.59|17548.12|17428.12|17512.59|17392.59|10
1628541160000|2021-08-09 20:32:40|17515.34|17395.34|17507.37|17387.37|17516.87|17396.87|17502.3|17382.3|10
1628541170000|2021-08-09 20:32:50|17509.82|17389.82|17529.2|17409.2|17529.52|17409.52|17509.82|17389.82|10
1628541180000|2021-08-09 20:33:00|17529.84|17409.84|17544.53|17424.53|17544.53|17424.53|17529.84|17409.84|10
1628541190000|2021-08-09 20:33:10|17544.67|17424.67|17548.8|17428.8|17550.26|17430.26|17543.04|17423.04|10
1628541200000|2021-08-09 20:33:20|17548.61|17428.61|17541.52|17421.52|17548.76|17428.76|17541.52|17421.52|10
1628541210000|2021-08-09 20:33:30|17541.78|17421.78|17520.69|17400.69|17541.78|17421.78|17520.69|17400.69|10
1628541220000|2021-08-09 20:33:40|17519.15|17399.15|17503.25|17383.25|17519.15|17399.15|17503.25|17383.25|10
1628541230000|2021-08-09 20:33:50|17504.88|17384.88|17503.43|17383.43|17504.88|17384.88|17500.83|17380.83|10
1628541240000|2021-08-09 20:34:00|17502.4|17382.4|17505.48|17385.48|17508.04|17388.04|17500.88|17380.88|9
1628541250000|2021-08-09 20:34:10|17506.62|17386.62|17501.58|17381.58|17508.93|17388.93|17499.55|17379.55|10
1628541260000|2021-08-09 20:34:20|17493.89|17373.89|17483.06|17363.06|17493.89|17373.89|17481.95|17361.95|10
1628541270000|2021-08-09 20:34:30|17481.9|17361.9|17486.2|17366.2|17487.11|17367.11|17481.9|17361.9|10
1628541280000|2021-08-09 20:34:40|17486.35|17366.35|17491.67|17371.67|17491.67|17371.67|17483.48|17363.48|10
1628541290000|2021-08-09 20:34:50|17495.31|17375.31|17511.25|17391.25|17511.25|17391.25|17495.31|17375.31|10
1628541300000|2021-08-09 20:35:00|17512.03|17392.03|17524.31|17404.31|17524.31|17404.31|17512.03|17392.03|10
1628541310000|2021-08-09 20:35:10|17525.6|17405.6|17535.05|17415.05|17535.88|17415.88|17525.6|17405.6|10
1628541320000|2021-08-09 20:35:20|17534.97|17414.97|17531.59|17411.59|17535.25|17415.25|17531.59|17411.59|10
1628541330000|2021-08-09 20:35:30|17532.28|17412.28|17512.13|17392.13|17532.28|17412.28|17511.38|17391.38|10
1628541340000|2021-08-09 20:35:40|17508.72|17388.72|17501.55|17381.55|17508.72|17388.72|17501.55|17381.55|10
1628541350000|2021-08-09 20:35:50|17502.04|17382.04|17505.35|17385.35|17505.77|17385.77|17500.9|17380.9|10
1628541360000|2021-08-09 20:36:00|17506.62|17386.62|17516.53|17396.53|17516.53|17396.53|17506.48|17386.48|10
1628541370000|2021-08-09 20:36:10|17516.4|17396.4|17522.6|17402.6|17522.6|17402.6|17516.4|17396.4|10
1628541380000|2021-08-09 20:36:20|17522.5|17402.5|17524.88|17404.88|17524.88|17404.88|17521.78|17401.78|10
1628541390000|2021-08-09 20:36:30|17526.02|17406.02|17529.81|17409.81|17529.81|17409.81|17526.02|17406.02|10
1628541400000|2021-08-09 20:36:40|17531.44|17411.44|17537.49|17417.49|17537.49|17417.49|17531.03|17411.03|10
1628541410000|2021-08-09 20:36:50|17539.38|17419.38|17549.44|17429.44|17549.44|17429.44|17539.38|17419.38|10
1628541420000|2021-08-09 20:37:00|17548.65|17428.65|17546.1|17426.1|17548.65|17428.65|17545.19|17425.19|10
1628541430000|2021-08-09 20:37:10|17545.4|17425.4|17547.11|17427.11|17547.11|17427.11|17543.22|17423.22|10
1628541440000|2021-08-09 20:37:20|17547.79|17427.79|17554.3|17434.3|17554.75|17434.75|17547.79|17427.79|10
1628541450000|2021-08-09 20:37:30|17554.4|17434.4|17557.73|17437.73|17557.73|17437.73|17553.96|17433.96|10
1628541460000|2021-08-09 20:37:40|17557.44|17437.44|17565.5|17445.5|17565.62|17445.62|17557.44|17437.44|10
1628541470000|2021-08-09 20:37:50|17565.62|17445.62|17570.01|17450.01|17570.01|17450.01|17565.62|17445.62|9
1628541480000|2021-08-09 20:38:00|17570.23|17450.23|17570.32|17450.32|17570.36|17450.36|17569.3|17449.3|10
1628541490000|2021-08-09 20:38:10|17572.12|17452.12|17568.68|17448.68|17572.12|17452.12|17567.68|17447.68|10
1628541500000|2021-08-09 20:38:20|17570.17|17450.17|17573.76|17453.76|17574.43|17454.43|17570.17|17450.17|10
1628541510000|2021-08-09 20:38:30|17575.22|17455.22|17575.37|17455.37|17575.37|17455.37|17573.71|17453.71|10
1628541520000|2021-08-09 20:38:40|17577.3|17457.3|17582.19|17462.19|17582.61|17462.61|17577.3|17457.3|10
1628541530000|2021-08-09 20:38:50|17582|17462|17583.43|17463.43|17584.93|17464.93|17582|17462|10
1628541540000|2021-08-09 20:39:00|17583.84|17463.84|17581.47|17461.47|17583.84|17463.84|17581.29|17461.29|10
1628541550000|2021-08-09 20:39:10|17580.05|17460.05|17572.05|17452.05|17580.05|17460.05|17572.05|17452.05|10
1628541560000|2021-08-09 20:39:20|17571.66|17451.66|17564.38|17444.38|17571.66|17451.66|17564.38|17444.38|10
1628541570000|2021-08-09 20:39:30|17565.03|17445.03|17552.61|17432.61|17565.03|17445.03|17552.61|17432.61|10
1628541580000|2021-08-09 20:39:40|17552.53|17432.53|17558.98|17438.98|17559.14|17439.14|17551.06|17431.06|10
1628541590000|2021-08-09 20:39:50|17560.96|17440.96|17565.84|17445.84|17567.18|17447.18|17560.96|17440.96|10
1628541600000|2021-08-09 20:40:00|17567.21|17447.21|17569.53|17449.53|17569.59|17449.59|17566.94|17446.94|10
1628541610000|2021-08-09 20:40:10|17567.92|17447.92|17573.4|17453.4|17573.4|17453.4|17567.92|17447.92|10
1628541620000|2021-08-09 20:40:20|17572.13|17452.13|17583.23|17463.23|17583.23|17463.23|17572.13|17452.13|10
1628541630000|2021-08-09 20:40:30|17584.01|17464.01|17590.94|17470.94|17590.94|17470.94|17584.01|17464.01|9
1628541640000|2021-08-09 20:40:40|17591.2|17471.2|17595.79|17475.79|17595.79|17475.79|17591.2|17471.2|10
1628541650000|2021-08-09 20:40:50|17595.85|17475.85|17598.19|17478.19|17598.19|17478.19|17594.23|17474.23|10
1628541660000|2021-08-09 20:41:00|17601.64|17481.64|17617.74|17497.74|17617.74|17497.74|17601.64|17481.64|10
1628541670000|2021-08-09 20:41:10|17618.03|17498.03|17638.81|17518.81|17638.81|17518.81|17618.03|17498.03|10
1628541680000|2021-08-09 20:41:20|17637.44|17517.44|17637.13|17517.13|17639.38|17519.38|17636.04|17516.04|10
1628541690000|2021-08-09 20:41:30|17637.92|17517.92|17638.45|17518.45|17641.6|17521.6|17634.51|17514.51|10
1628541700000|2021-08-09 20:41:40|17637.24|17517.24|17637.74|17517.74|17638.7|17518.7|17634.43|17514.43|10
1628541710000|2021-08-09 20:41:50|17636.95|17516.95|17632.04|17512.04|17637|17517|17632.04|17512.04|10
1628541720000|2021-08-09 20:42:00|17633.18|17513.18|17629.49|17509.49|17633.18|17513.18|17628.88|17508.88|10
1628541730000|2021-08-09 20:42:10|17628.46|17508.46|17618.36|17498.36|17628.46|17508.46|17618.36|17498.36|10
1628541740000|2021-08-09 20:42:20|17616.06|17496.06|17602.14|17482.14|17616.06|17496.06|17602.14|17482.14|10
1628541750000|2021-08-09 20:42:30|17601.77|17481.77|17595.58|17475.58|17601.77|17481.77|17595.58|17475.58|10
1628541760000|2021-08-09 20:42:40|17594.54|17474.54|17584.38|17464.38|17594.54|17474.54|17584.38|17464.38|10
1628541770000|2021-08-09 20:42:50|17583.52|17463.52|17579.88|17459.88|17583.52|17463.52|17579.43|17459.43|10
1628541780000|2021-08-09 20:43:00|17579.55|17459.55|17578.17|17458.17|17579.69|17459.69|17578.17|17458.17|9
1628541790000|2021-08-09 20:43:10|17577.95|17457.95|17583.49|17463.49|17583.49|17463.49|17577.95|17457.95|10
1628541800000|2021-08-09 20:43:20|17585.7|17465.7|17591.72|17471.72|17591.72|17471.72|17585.7|17465.7|10
1628541810000|2021-08-09 20:43:30|17591.67|17471.67|17590.79|17470.79|17592.64|17472.64|17590.73|17470.73|10
1628541820000|2021-08-09 20:43:40|17591.26|17471.26|17596.29|17476.29|17596.29|17476.29|17591.26|17471.26|10
1628541830000|2021-08-09 20:43:50|17596.75|17476.75|17593.26|17473.26|17597.91|17477.91|17593.26|17473.26|10
1628541840000|2021-08-09 20:44:00|17592.36|17472.36|17591.88|17471.88|17593.83|17473.83|17591.82|17471.82|10
1628541850000|2021-08-09 20:44:10|17590.92|17470.92|17587.89|17467.89|17591.11|17471.11|17587.89|17467.89|10
1628541860000|2021-08-09 20:44:20|17587.77|17467.77|17584.07|17464.07|17587.77|17467.77|17583.42|17463.42|10
1628541870000|2021-08-09 20:44:30|17582.75|17462.75|17576.83|17456.83|17582.75|17462.75|17576.83|17456.83|10
1628541880000|2021-08-09 20:44:40|17576.19|17456.19|17572.72|17452.72|17576.19|17456.19|17572.6|17452.6|10
1628541890000|2021-08-09 20:44:50|17571.48|17451.48|17571.52|17451.52|17572.82|17452.82|17571.25|17451.25|10
1628541900000|2021-08-09 20:45:00|17571.4|17451.4|17566.19|17446.19|17571.4|17451.4|17565.15|17445.15|10
1628541910000|2021-08-09 20:45:10|17565.92|17445.92|17555.69|17435.69|17565.92|17445.92|17554.24|17434.24|10
1628541920000|2021-08-09 20:45:20|17555.71|17435.71|17556.62|17436.62|17556.62|17436.62|17553.34|17433.34|10
1628541930000|2021-08-09 20:45:30|17556.09|17436.09|17559.32|17439.32|17559.32|17439.32|17555.75|17435.75|10
1628541940000|2021-08-09 20:45:40|17558.91|17438.91|17569.73|17449.73|17569.73|17449.73|17558.91|17438.91|10
1628541950000|2021-08-09 20:45:50|17568.25|17448.25|17570.81|17450.81|17571.42|17451.42|17568.25|17448.25|9
1628541960000|2021-08-09 20:46:00|17571.21|17451.21|17574.63|17454.63|17574.63|17454.63|17570.86|17450.86|10
1628541970000|2021-08-09 20:46:10|17574.77|17454.77|17579.92|17459.92|17580.13|17460.13|17574.77|17454.77|10
1628541980000|2021-08-09 20:46:20|17579.51|17459.51|17578.36|17458.36|17582.41|17462.41|17578.36|17458.36|10
1628541990000|2021-08-09 20:46:30|17574.63|17454.63|17557.58|17437.58|17574.63|17454.63|17557.58|17437.58|10
1628542000000|2021-08-09 20:46:40|17557.27|17437.27|17550.35|17430.35|17557.27|17437.27|17550.35|17430.35|10
1628542010000|2021-08-09 20:46:50|17550.1|17430.1|17534.4|17414.4|17550.1|17430.1|17534.4|17414.4|10
1628542020000|2021-08-09 20:47:00|17535.53|17415.53|17527.52|17407.52|17535.53|17415.53|17527.52|17407.52|10
1628542030000|2021-08-09 20:47:10|17527.53|17407.53|17523.99|17403.99|17529.6|17409.6|17523.99|17403.99|10
1628542040000|2021-08-09 20:47:20|17523.5|17403.5|17510.44|17390.44|17523.5|17403.5|17510.44|17390.44|10
1628542050000|2021-08-09 20:47:30|17510.39|17390.39|17511.02|17391.02|17511.66|17391.66|17509.2|17389.2|9
1628542060000|2021-08-09 20:47:40|17508.92|17388.92|17511.29|17391.29|17511.42|17391.42|17508.92|17388.92|10
1628542070000|2021-08-09 20:47:50|17508.98|17388.98|17511.46|17391.46|17512.02|17392.02|17508.98|17388.98|10
1628542080000|2021-08-09 20:48:00|17511.83|17391.83|17509.46|17389.46|17511.83|17391.83|17509.46|17389.46|10
1628542090000|2021-08-09 20:48:10|17511.15|17391.15|17513.95|17393.95|17514.2|17394.2|17511.15|17391.15|10
1628542100000|2021-08-09 20:48:20|17513.33|17393.33|17503.97|17383.97|17513.33|17393.33|17503.97|17383.97|10
1628542110000|2021-08-09 20:48:30|17501.55|17381.55|17487.3|17367.3|17501.55|17381.55|17486.88|17366.88|10
1628542120000|2021-08-09 20:48:40|17484.98|17364.98|17480.5|17360.5|17484.98|17364.98|17480.5|17360.5|10
1628542130000|2021-08-09 20:48:50|17479.17|17359.17|17478.6|17358.6|17479.47|17359.47|17477.42|17357.42|10
1628542140000|2021-08-09 20:49:00|17479.72|17359.72|17477.82|17357.82|17479.72|17359.72|17475.51|17355.51|10
1628542150000|2021-08-09 20:49:10|17478.06|17358.06|17472.99|17352.99|17478.08|17358.08|17472.99|17352.99|10
1628542160000|2021-08-09 20:49:20|17472.56|17352.56|17471.37|17351.37|17473.18|17353.18|17470.72|17350.72|10
1628542170000|2021-08-09 20:49:30|17471.14|17351.14|17471.78|17351.78|17471.83|17351.83|17469.93|17349.93|10
1628542180000|2021-08-09 20:49:40|17473.18|17353.18|17473.42|17353.42|17475.97|17355.97|17473.11|17353.11|10
1628542190000|2021-08-09 20:49:50|17474.48|17354.48|17477.74|17357.74|17477.74|17357.74|17474.17|17354.17|10
1628542200000|2021-08-09 20:50:00|17478.64|17358.64|17483.16|17363.16|17483.26|17363.26|17478.64|17358.64|10
1628542210000|2021-08-09 20:50:10|17482.98|17362.98|17487.82|17367.82|17488.03|17368.03|17482.71|17362.71|10
1628542220000|2021-08-09 20:50:20|17487.54|17367.54|17489.04|17369.04|17489.66|17369.66|17487.45|17367.45|10
1628542230000|2021-08-09 20:50:30|17488.27|17368.27|17481.61|17361.61|17488.27|17368.27|17480.99|17360.99|10
1628542240000|2021-08-09 20:50:40|17482.18|17362.18|17486.16|17366.16|17486.61|17366.61|17479.95|17359.95|10
1628542250000|2021-08-09 20:50:50|17487.35|17367.35|17490.61|17370.61|17490.61|17370.61|17487.35|17367.35|10
1628542260000|2021-08-09 20:51:00|17490.41|17370.41|17499.29|17379.29|17499.29|17379.29|17490.41|17370.41|10
1628542270000|2021-08-09 20:51:10|17500.64|17380.64|17501.45|17381.45|17501.45|17381.45|17499.12|17379.12|10
1628542280000|2021-08-09 20:51:20|17502.1|17382.1|17506.64|17386.64|17506.64|17386.64|17502.1|17382.1|10
1628542290000|2021-08-09 20:51:30|17506.69|17386.69|17508.7|17388.7|17508.7|17388.7|17505.95|17385.95|9
1628542300000|2021-08-09 20:51:40|17508.52|17388.52|17512.71|17392.71|17514.23|17394.23|17508.52|17388.52|10
1628542310000|2021-08-09 20:51:50|17512.25|17392.25|17510.1|17390.1|17512.36|17392.36|17509.19|17389.19|10
1628542320000|2021-08-09 20:52:00|17511.07|17391.07|17514.37|17394.37|17514.37|17394.37|17510.83|17390.83|10
1628542330000|2021-08-09 20:52:10|17516.48|17396.48|17518.92|17398.92|17519.11|17399.11|17516.48|17396.48|10
1628542340000|2021-08-09 20:52:20|17521.36|17401.36|17522.01|17402.01|17522.53|17402.53|17520.29|17400.29|9
1628542350000|2021-08-09 20:52:30|17522.66|17402.66|17521.2|17401.2|17523.54|17403.54|17520.02|17400.02|10
1628542360000|2021-08-09 20:52:40|17521.58|17401.58|17519.01|17399.01|17521.58|17401.58|17519.01|17399.01|10
1628542370000|2021-08-09 20:52:50|17519.21|17399.21|17516.68|17396.68|17519.21|17399.21|17515.5|17395.5|10
1628542380000|2021-08-09 20:53:00|17516.18|17396.18|17499.88|17379.88|17516.18|17396.18|17499.88|17379.88|10
1628542390000|2021-08-09 20:53:10|17495.73|17375.73|17490.36|17370.36|17495.73|17375.73|17488.66|17368.66|10
1628542400000|2021-08-09 20:53:20|17490.35|17370.35|17486.54|17366.54|17490.4|17370.4|17486.25|17366.25|10
1628542410000|2021-08-09 20:53:30|17487.34|17367.34|17490.42|17370.42|17490.42|17370.42|17486.13|17366.13|10
1628542420000|2021-08-09 20:53:40|17490.83|17370.83|17491.92|17371.92|17492.79|17372.79|17490.1|17370.1|10
1628542430000|2021-08-09 20:53:50|17492.64|17372.64|17497.18|17377.18|17497.5|17377.5|17492.64|17372.64|10
1628542440000|2021-08-09 20:54:00|17498.53|17378.53|17504.26|17384.26|17504.26|17384.26|17498.53|17378.53|10
1628542450000|2021-08-09 20:54:10|17505.17|17385.17|17507.72|17387.72|17508.38|17388.38|17505.17|17385.17|10
1628542460000|2021-08-09 20:54:20|17508.25|17388.25|17503.71|17383.71|17508.3|17388.3|17503.55|17383.55|10
1628542470000|2021-08-09 20:54:30|17502.45|17382.45|17498.52|17378.52|17502.45|17382.45|17497.97|17377.97|10
1628542480000|2021-08-09 20:54:40|17498.76|17378.76|17496.15|17376.15|17500.71|17380.71|17496.15|17376.15|10
1628542490000|2021-08-09 20:54:50|17495.77|17375.77|17492.82|17372.82|17495.77|17375.77|17491.84|17371.84|10
1628542500000|2021-08-09 20:55:00|17493.03|17373.03|17492.42|17372.42|17493.24|17373.24|17490.33|17370.33|10
1628542510000|2021-08-09 20:55:10|17492.56|17372.56|17493.95|17373.95|17493.95|17373.95|17490.93|17370.93|10
1628542520000|2021-08-09 20:55:20|17493.81|17373.81|17501.72|17381.72|17501.72|17381.72|17493.25|17373.25|10
1628542530000|2021-08-09 20:55:30|17502.79|17382.79|17508.35|17388.35|17508.35|17388.35|17502.79|17382.79|10
1628542540000|2021-08-09 20:55:40|17507.73|17387.73|17507.58|17387.58|17507.96|17387.96|17506.76|17386.76|10
1628542550000|2021-08-09 20:55:50|17506.67|17386.67|17505.72|17385.72|17506.67|17386.67|17505.18|17385.18|10
1628542560000|2021-08-09 20:56:00|17505.4|17385.4|17502.16|17382.16|17506.57|17386.57|17502.16|17382.16|10
1628542570000|2021-08-09 20:56:10|17502.09|17382.09|17501.83|17381.83|17503.49|17383.49|17501.63|17381.63|10
1628542580000|2021-08-09 20:56:20|17501.53|17381.53|17501.69|17381.69|17501.88|17381.88|17500.79|17380.79|10
1628542590000|2021-08-09 20:56:30|17501.23|17381.23|17498.41|17378.41|17501.46|17381.46|17498.41|17378.41|10
1628542600000|2021-08-09 20:56:40|17496.86|17376.86|17495.5|17375.5|17496.86|17376.86|17494.24|17374.24|10
1628542610000|2021-08-09 20:56:50|17494.83|17374.83|17493.07|17373.07|17494.83|17374.83|17493.07|17373.07|10
1628542620000|2021-08-09 20:57:00|17494.04|17374.04|17490.79|17370.79|17494.04|17374.04|17490.79|17370.79|10
1628542630000|2021-08-09 20:57:10|17490.53|17370.53|17486.21|17366.21|17490.53|17370.53|17486.21|17366.21|10
1628542640000|2021-08-09 20:57:20|17486.29|17366.29|17482.56|17362.56|17486.29|17366.29|17482.37|17362.37|10
1628542650000|2021-08-09 20:57:30|17482.16|17362.16|17477.91|17357.91|17482.16|17362.16|17477.6|17357.6|10
1628542660000|2021-08-09 20:57:40|17476.98|17356.98|17470.45|17350.45|17476.98|17356.98|17470.45|17350.45|10
1628542670000|2021-08-09 20:57:50|17469.96|17349.96|17464.65|17344.65|17469.96|17349.96|17464.65|17344.65|10
1628542680000|2021-08-09 20:58:00|17464.72|17344.72|17458.04|17338.04|17464.72|17344.72|17458.04|17338.04|10
1628542690000|2021-08-09 20:58:10|17458.11|17338.11|17458.36|17338.36|17459.02|17339.02|17456.67|17336.67|10
1628542700000|2021-08-09 20:58:20|17456.79|17336.79|17449.71|17329.71|17456.79|17336.79|17449.71|17329.71|10
1628542710000|2021-08-09 20:58:30|17448.66|17328.66|17443.05|17323.05|17448.66|17328.66|17443.05|17323.05|10
1628542720000|2021-08-09 20:58:40|17442.82|17322.82|17444.06|17324.06|17444.06|17324.06|17441.18|17321.18|10
1628542730000|2021-08-09 20:58:50|17443.86|17323.86|17426.27|17306.27|17443.86|17323.86|17426.27|17306.27|10
1628542740000|2021-08-09 20:59:00|17427.31|17307.31|17413.09|17293.09|17427.83|17307.83|17413.09|17293.09|10
1628542750000|2021-08-09 20:59:10|17411.53|17291.53|17409.46|17289.46|17416.12|17296.12|17409.46|17289.46|10
1628542760000|2021-08-09 20:59:20|17411.95|17291.95|17409.27|17289.27|17412.06|17292.06|17409.27|17289.27|10
1628542770000|2021-08-09 20:59:30|17409.03|17289.03|17406.99|17286.99|17409.65|17289.65|17406.99|17286.99|10
1628542780000|2021-08-09 20:59:40|17406.55|17286.55|17398.7|17278.7|17406.55|17286.55|17398.04|17278.04|10
1628542790000|2021-08-09 20:59:50|17400.08|17280.08|17398.8|17278.8|17400.08|17280.08|17397.9|17277.9|10
1628542800000|2021-08-09 21:00:00|17400.73|17280.73|17401.93|17281.93|17403.45|17283.45|17400.73|17280.73|10
1628542810000|2021-08-09 21:00:10|17401.44|17281.44|17412.17|17292.17|17412.17|17292.17|17401.44|17281.44|10
1628542820000|2021-08-09 21:00:20|17414.26|17294.26|17422.63|17302.63|17424.95|17304.95|17414.26|17294.26|10
1628542830000|2021-08-09 21:00:30|17422.34|17302.34|17428.73|17308.73|17428.73|17308.73|17422.34|17302.34|10
1628542840000|2021-08-09 21:00:40|17428.91|17308.91|17441.8|17321.8|17441.8|17321.8|17428.91|17308.91|10
1628542850000|2021-08-09 21:00:50|17442.65|17322.65|17454.25|17334.25|17454.25|17334.25|17442.65|17322.65|10
1628542860000|2021-08-09 21:01:00|17454.41|17334.41|17458.18|17338.18|17459.01|17339.01|17454.41|17334.41|10
1628542870000|2021-08-09 21:01:10|17458.7|17338.7|17465.88|17345.88|17465.88|17345.88|17458.7|17338.7|10
1628542880000|2021-08-09 21:01:20|17468.68|17348.68|17482.05|17362.05|17482.05|17362.05|17468.68|17348.68|10
1628542890000|2021-08-09 21:01:30|17483.54|17363.54|17474.21|17354.21|17483.54|17363.54|17474.21|17354.21|10
1628542900000|2021-08-09 21:01:40|17473.33|17353.33|17477.95|17357.95|17478.01|17358.01|17472.15|17352.15|10
1628542910000|2021-08-09 21:01:50|17477.65|17357.65|17481.96|17361.96|17481.96|17361.96|17477.65|17357.65|10
1628542920000|2021-08-09 21:02:00|17480.41|17360.41|17493.12|17373.12|17493.12|17373.12|17480.41|17360.41|10
1628542930000|2021-08-09 21:02:10|17494.14|17374.14|17507.98|17387.98|17507.98|17387.98|17494.14|17374.14|10
1628542940000|2021-08-09 21:02:20|17506.74|17386.74|17504.13|17384.13|17507.56|17387.56|17503.97|17383.97|10
1628542950000|2021-08-09 21:02:30|17504.16|17384.16|17496|17376|17504.16|17384.16|17496|17376|10
1628542960000|2021-08-09 21:02:40|17494.72|17374.72|17494.14|17374.14|17494.72|17374.72|17491.84|17371.84|10
1628542970000|2021-08-09 21:02:50|17493.55|17373.55|17489.97|17369.97|17493.55|17373.55|17489.97|17369.97|10
1628542980000|2021-08-09 21:03:00|17490.03|17370.03|17474.95|17354.95|17490.03|17370.03|17474.95|17354.95|10
1628542990000|2021-08-09 21:03:10|17473.8|17353.8|17468.67|17348.67|17473.8|17353.8|17468.67|17348.67|10
1628543000000|2021-08-09 21:03:20|17466.83|17346.83|17464.46|17344.46|17467.12|17347.12|17464.41|17344.41|10
1628543010000|2021-08-09 21:03:30|17462.35|17342.35|17464.43|17344.43|17464.43|17344.43|17462.3|17342.3|9
1628543020000|2021-08-09 21:03:40|17464.37|17344.37|17464.37|17344.37|17466.48|17346.48|17464.37|17344.37|10
1628543030000|2021-08-09 21:03:50|17464.1|17344.1|17460.73|17340.73|17464.1|17344.1|17460.73|17340.73|10
1628543040000|2021-08-09 21:04:00|17460.84|17340.84|17458.66|17338.66|17461.21|17341.21|17457.49|17337.49|9
1628543050000|2021-08-09 21:04:10|17458.78|17338.78|17455.34|17335.34|17458.78|17338.78|17455.34|17335.34|10
1628543060000|2021-08-09 21:04:20|17455.37|17335.37|17453.4|17333.4|17455.59|17335.59|17453.4|17333.4|10
1628543070000|2021-08-09 21:04:30|17453.18|17333.18|17447.65|17327.65|17453.18|17333.18|17447.28|17327.28|10
1628543080000|2021-08-09 21:04:40|17446.17|17326.17|17444.56|17324.56|17446.34|17326.34|17444.56|17324.56|10
1628543090000|2021-08-09 21:04:50|17443.37|17323.37|17444.9|17324.9|17444.98|17324.98|17442.38|17322.38|10
1628543100000|2021-08-09 21:05:00|17444.81|17324.81|17455.44|17335.44|17455.44|17335.44|17444.81|17324.81|10
1628543110000|2021-08-09 21:05:10|17454.95|17334.95|17456.28|17336.28|17456.28|17336.28|17454.39|17334.39|10
1628543120000|2021-08-09 21:05:20|17457.59|17337.59|17458.62|17338.62|17458.86|17338.86|17457.39|17337.39|10
1628543130000|2021-08-09 21:05:30|17459.02|17339.02|17462|17342|17462|17342|17458.96|17338.96|10
1628543140000|2021-08-09 21:05:40|17461.96|17341.96|17467.27|17347.27|17467.27|17347.27|17461.96|17341.96|10
1628543150000|2021-08-09 21:05:50|17467.68|17347.68|17468.21|17348.21|17469.31|17349.31|17467.68|17347.68|10
1628543160000|2021-08-09 21:06:00|17468.15|17348.15|17467.72|17347.72|17468.15|17348.15|17465.2|17345.2|10
1628543170000|2021-08-09 21:06:10|17468.6|17348.6|17473.51|17353.51|17473.51|17353.51|17468.6|17348.6|10
1628543180000|2021-08-09 21:06:20|17473.84|17353.84|17484.09|17364.09|17484.09|17364.09|17473.84|17353.84|10
1628543190000|2021-08-09 21:06:30|17485.36|17365.36|17485.31|17365.31|17485.36|17365.36|17483.65|17363.65|10
1628543200000|2021-08-09 21:06:40|17484.83|17364.83|17483.64|17363.64|17484.83|17364.83|17482.86|17362.86|9
1628543210000|2021-08-09 21:06:50|17483.89|17363.89|17485|17365|17485.09|17365.09|17483.89|17363.89|10
1628543220000|2021-08-09 21:07:00|17484.81|17364.81|17488.12|17368.12|17488.12|17368.12|17484.81|17364.81|10
1628543230000|2021-08-09 21:07:10|17488.03|17368.03|17487.58|17367.58|17488.44|17368.44|17487.53|17367.53|9
1628543240000|2021-08-09 21:07:20|17487.28|17367.28|17486.1|17366.1|17487.66|17367.66|17486.1|17366.1|10
1628543250000|2021-08-09 21:07:30|17485.5|17365.5|17484.69|17364.69|17486.03|17366.03|17484.5|17364.5|10
1628543260000|2021-08-09 21:07:40|17484.71|17364.71|17483.04|17363.04|17484.86|17364.86|17482.48|17362.48|8
1628543270000|2021-08-09 21:07:50|17482.85|17362.85|17481.52|17361.52|17483.38|17363.38|17481.52|17361.52|10
1628543280000|2021-08-09 21:08:00|17481.82|17361.82|17482.52|17362.52|17483.77|17363.77|17481.82|17361.82|10
1628543290000|2021-08-09 21:08:10|17482.31|17362.31|17464.31|17344.31|17482.31|17362.31|17464.31|17344.31|10
1628543300000|2021-08-09 21:08:20|17463.79|17343.79|17454.95|17334.95|17463.79|17343.79|17454.95|17334.95|10
1628543310000|2021-08-09 21:08:30|17453.64|17333.64|17455.2|17335.2|17456.03|17336.03|17453.64|17333.64|10
1628543320000|2021-08-09 21:08:40|17456.23|17336.23|17447.78|17327.78|17456.23|17336.23|17447.78|17327.78|10
1628543330000|2021-08-09 21:08:50|17445.85|17325.85|17437.03|17317.03|17445.85|17325.85|17437.03|17317.03|10
1628543340000|2021-08-09 21:09:00|17437.06|17317.06|17441|17321|17441|17321|17437.06|17317.06|10
1628543350000|2021-08-09 21:09:10|17440.62|17320.62|17442.14|17322.14|17442.14|17322.14|17440.04|17320.04|10
1628543360000|2021-08-09 21:09:20|17441.64|17321.64|17444.58|17324.58|17444.65|17324.65|17441.64|17321.64|10
1628543370000|2021-08-09 21:09:30|17444.42|17324.42|17443.54|17323.54|17444.42|17324.42|17441.9|17321.9|10
1628543380000|2021-08-09 21:09:40|17444.28|17324.28|17448.15|17328.15|17448.75|17328.75|17444.28|17324.28|10
1628543390000|2021-08-09 21:09:50|17448.61|17328.61|17447.15|17327.15|17449.17|17329.17|17447.15|17327.15|9
1628543400000|2021-08-09 21:10:00|17447.04|17327.04|17444.03|17324.03|17448.16|17328.16|17444.03|17324.03|10
1628543410000|2021-08-09 21:10:10|17444.06|17324.06|17442.88|17322.88|17445.17|17325.17|17442.88|17322.88|10
1628543420000|2021-08-09 21:10:20|17442.25|17322.25|17433.83|17313.83|17442.25|17322.25|17433.83|17313.83|10
1628543430000|2021-08-09 21:10:30|17433.39|17313.39|17430.96|17310.96|17433.39|17313.39|17428.7|17308.7|10
1628543440000|2021-08-09 21:10:40|17430.65|17310.65|17437.83|17317.83|17437.83|17317.83|17430.65|17310.65|10
1628543450000|2021-08-09 21:10:50|17438.18|17318.18|17438.76|17318.76|17440.32|17320.32|17438.18|17318.18|10
1628543460000|2021-08-09 21:11:00|17437.75|17317.75|17434.6|17314.6|17438.51|17318.51|17434.6|17314.6|10
1628543470000|2021-08-09 21:11:10|17434.31|17314.31|17433.81|17313.81|17435.36|17315.36|17432.9|17312.9|10
1628543480000|2021-08-09 21:11:20|17434.1|17314.1|17435.97|17315.97|17435.97|17315.97|17433.9|17313.9|9
1628543490000|2021-08-09 21:11:30|17434.76|17314.76|17441.12|17321.12|17441.12|17321.12|17433.76|17313.76|10
1628543500000|2021-08-09 21:11:40|17441.14|17321.14|17442.24|17322.24|17442.93|17322.93|17441.14|17321.14|10
1628543510000|2021-08-09 21:11:50|17441.69|17321.69|17443.29|17323.29|17443.29|17323.29|17440.95|17320.95|10
1628543520000|2021-08-09 21:12:00|17444.41|17324.41|17437.3|17317.3|17445.08|17325.08|17437.3|17317.3|10
1628543530000|2021-08-09 21:12:10|17437.35|17317.35|17435.44|17315.44|17437.35|17317.35|17434.07|17314.07|10
1628543540000|2021-08-09 21:12:20|17435.35|17315.35|17431.33|17311.33|17435.67|17315.67|17431.33|17311.33|10
1628543550000|2021-08-09 21:12:30|17432.01|17312.01|17427.84|17307.84|17432.07|17312.07|17427.84|17307.84|9
1628543560000|2021-08-09 21:12:40|17427.94|17307.94|17422.97|17302.97|17428.06|17308.06|17422.97|17302.97|10
1628543570000|2021-08-09 21:12:50|17422.76|17302.76|17419.07|17299.07|17423.41|17303.41|17419.07|17299.07|10
1628543580000|2021-08-09 21:13:00|17415.39|17295.39|17408.83|17288.83|17415.39|17295.39|17408.83|17288.83|10
1628543590000|2021-08-09 21:13:10|17410.87|17290.87|17399.38|17279.38|17410.87|17290.87|17399.38|17279.38|10
1628543600000|2021-08-09 21:13:20|17399.34|17279.34|17374.38|17254.38|17399.34|17279.34|17374.38|17254.38|10
1628543610000|2021-08-09 21:13:30|17374.36|17254.36|17353.93|17233.93|17374.36|17254.36|17353.93|17233.93|10
1628543620000|2021-08-09 21:13:40|17354.79|17234.79|17348.41|17228.41|17354.79|17234.79|17348.27|17228.27|10
1628543630000|2021-08-09 21:13:50|17348.27|17228.27|17345.08|17225.08|17348.27|17228.27|17344.32|17224.32|10
1628543640000|2021-08-09 21:14:00|17342.99|17222.99|17334.26|17214.26|17342.99|17222.99|17334.26|17214.26|10
1628543650000|2021-08-09 21:14:10|17334.95|17214.95|17329.24|17209.24|17334.95|17214.95|17327.26|17207.26|10
1628543660000|2021-08-09 21:14:20|17328.95|17208.95|17326.27|17206.27|17331.4|17211.4|17326.27|17206.27|10
1628543670000|2021-08-09 21:14:30|17325.65|17205.65|17298.62|17178.62|17325.65|17205.65|17298.62|17178.62|10
1628543680000|2021-08-09 21:14:40|17294.34|17174.34|17282.04|17162.04|17294.34|17174.34|17277.25|17157.25|10
1628543690000|2021-08-09 21:14:50|17281.88|17161.88|17299.42|17179.42|17301.26|17181.26|17281.88|17161.88|10
1628543700000|2021-08-09 21:15:00|17298.63|17178.63|17285.6|17165.6|17301.69|17181.69|17281.26|17161.26|10
1628543710000|2021-08-09 21:15:10|17285.06|17165.06|17292.52|17172.52|17292.52|17172.52|17284.58|17164.58|10
1628543720000|2021-08-09 21:15:20|17292.63|17172.63|17308.03|17188.03|17308.03|17188.03|17292.63|17172.63|10
1628543730000|2021-08-09 21:15:30|17310.43|17190.43|17310.72|17190.72|17314.18|17194.18|17309.03|17189.03|10
1628543740000|2021-08-09 21:15:40|17312.53|17192.53|17313.64|17193.64|17313.64|17193.64|17312.35|17192.35|10
1628543750000|2021-08-09 21:15:50|17314.91|17194.91|17314.27|17194.27|17316.64|17196.64|17314.27|17194.27|10
1628543760000|2021-08-09 21:16:00|17315.3|17195.3|17306.72|17186.72|17315.91|17195.91|17306.11|17186.11|10
1628543770000|2021-08-09 21:16:10|17306.55|17186.55|17297.55|17177.55|17306.89|17186.89|17297.55|17177.55|10
1628543780000|2021-08-09 21:16:20|17296.96|17176.96|17294.98|17174.98|17297.44|17177.44|17293.24|17173.24|10
1628543790000|2021-08-09 21:16:30|17293.96|17173.96|17284.54|17164.54|17293.96|17173.96|17284.42|17164.42|10
1628543800000|2021-08-09 21:16:40|17283.7|17163.7|17283.56|17163.56|17284.49|17164.49|17282.24|17162.24|10
1628543810000|2021-08-09 21:16:50|17282.88|17162.88|17273.41|17153.41|17283.53|17163.53|17273.41|17153.41|10
1628543820000|2021-08-09 21:17:00|17271.18|17151.18|17263.42|17143.42|17271.2|17151.2|17263.42|17143.42|10
1628543830000|2021-08-09 21:17:10|17262.56|17142.56|17261.95|17141.95|17262.82|17142.82|17258.85|17138.85|10
1628543840000|2021-08-09 21:17:20|17260.84|17140.84|17242.34|17122.34|17260.84|17140.84|17242.34|17122.34|10
1628543850000|2021-08-09 21:17:30|17242.58|17122.58|17231.69|17111.69|17242.58|17122.58|17230.98|17110.98|10
1628543860000|2021-08-09 21:17:40|17231.32|17111.32|17226.58|17106.58|17231.32|17111.32|17222.4|17102.4|10
1628543870000|2021-08-09 21:17:50|17227.35|17107.35|17225.41|17105.41|17232.63|17112.63|17224.43|17104.43|10
1628543880000|2021-08-09 21:18:00|17223.65|17103.65|17223.23|17103.23|17226.11|17106.11|17223.23|17103.23|10
1628543890000|2021-08-09 21:18:10|17223.87|17103.87|17224.57|17104.57|17225.47|17105.47|17223.16|17103.16|10
1628543900000|2021-08-09 21:18:20|17224.75|17104.75|17222.82|17102.82|17226.25|17106.25|17222.3|17102.3|10
1628543910000|2021-08-09 21:18:30|17222.64|17102.64|17228.06|17108.06|17228.95|17108.95|17221.44|17101.44|10
1628543920000|2021-08-09 21:18:40|17228.89|17108.89|17238.81|17118.81|17238.81|17118.81|17226.36|17106.36|10
1628543930000|2021-08-09 21:18:50|17239.9|17119.9|17247.44|17127.44|17247.55|17127.55|17239.9|17119.9|9
1628543940000|2021-08-09 21:19:00|17247.05|17127.05|17263.51|17143.51|17263.51|17143.51|17247.05|17127.05|10
1628543950000|2021-08-09 21:19:10|17263.44|17143.44|17282.94|17162.94|17282.94|17162.94|17263.44|17143.44|10
1628543960000|2021-08-09 21:19:20|17285.61|17165.61|17295.82|17175.82|17295.82|17175.82|17285.61|17165.61|10
1628543970000|2021-08-09 21:19:30|17295.99|17175.99|17306.58|17186.58|17307.15|17187.15|17295.99|17175.99|10
1628543980000|2021-08-09 21:19:40|17305.8|17185.8|17315.26|17195.26|17316.11|17196.11|17305.78|17185.78|10
1628543990000|2021-08-09 21:19:50|17318.52|17198.52|17313.69|17193.69|17318.89|17198.89|17313.47|17193.47|10
1628544000000|2021-08-09 21:20:00|17313.71|17193.71|17305.81|17185.81|17313.71|17193.71|17305.81|17185.81|10
1628544010000|2021-08-09 21:20:10|17306.68|17186.68|17303.02|17183.02|17306.68|17186.68|17302.14|17182.14|10
1628544020000|2021-08-09 21:20:20|17302.72|17182.72|17306.38|17186.38|17306.38|17186.38|17302.04|17182.04|10
1628544030000|2021-08-09 21:20:30|17307.13|17187.13|17317.96|17197.96|17317.96|17197.96|17307.13|17187.13|10
1628544040000|2021-08-09 21:20:40|17318.71|17198.71|17323.61|17203.61|17323.61|17203.61|17318.18|17198.18|10
1628544050000|2021-08-09 21:20:50|17325.01|17205.01|17328.45|17208.45|17328.45|17208.45|17323.83|17203.83|10
1628544060000|2021-08-09 21:21:00|17327.19|17207.19|17326.76|17206.76|17327.67|17207.67|17326.15|17206.15|10
1628544070000|2021-08-09 21:21:10|17327.06|17207.06|17326.14|17206.14|17328.06|17208.06|17325.99|17205.99|10
1628544080000|2021-08-09 21:21:20|17326.42|17206.42|17322.8|17202.8|17326.42|17206.42|17322.8|17202.8|10
1628544090000|2021-08-09 21:21:30|17321.06|17201.06|17324.46|17204.46|17324.74|17204.74|17320.33|17200.33|10
1628544100000|2021-08-09 21:21:40|17327.16|17207.16|17327.91|17207.91|17328.33|17208.33|17326.95|17206.95|10
1628544110000|2021-08-09 21:21:50|17329.18|17209.18|17327.98|17207.98|17329.95|17209.95|17327.81|17207.81|10
1628544120000|2021-08-09 21:22:00|17328.64|17208.64|17329.69|17209.69|17331.17|17211.17|17328.17|17208.17|10
1628544130000|2021-08-09 21:22:10|17329.42|17209.42|17317.33|17197.33|17329.42|17209.42|17316.86|17196.86|10
1628544140000|2021-08-09 21:22:20|17315.26|17195.26|17306.03|17186.03|17315.26|17195.26|17306.03|17186.03|10
1628544150000|2021-08-09 21:22:30|17305.08|17185.08|17304.48|17184.48|17305.08|17185.08|17303.13|17183.13|10
1628544160000|2021-08-09 21:22:40|17304.01|17184.01|17294.84|17174.84|17304.09|17184.09|17294.84|17174.84|10
1628544170000|2021-08-09 21:22:50|17294.12|17174.12|17287.36|17167.36|17294.12|17174.12|17287.36|17167.36|10
1628544180000|2021-08-09 21:23:00|17286.76|17166.76|17286.75|17166.75|17287.46|17167.46|17286.25|17166.25|10
1628544190000|2021-08-09 21:23:10|17286.48|17166.48|17280.51|17160.51|17286.48|17166.48|17280.51|17160.51|10
1628544200000|2021-08-09 21:23:20|17281.54|17161.54|17282.21|17162.21|17282.56|17162.56|17281.2|17161.2|10
1628544210000|2021-08-09 21:23:30|17281.64|17161.64|17283.31|17163.31|17283.31|17163.31|17281.27|17161.27|10
1628544220000|2021-08-09 21:23:40|17283.38|17163.38|17282.89|17162.89|17283.38|17163.38|17282.67|17162.67|10
1628544230000|2021-08-09 21:23:50|17282.15|17162.15|17276.78|17156.78|17282.86|17162.86|17276.78|17156.78|10
1628544240000|2021-08-09 21:24:00|17276.59|17156.59|17274.1|17154.1|17278.1|17158.1|17273.92|17153.92|10
1628544250000|2021-08-09 21:24:10|17274.53|17154.53|17275.44|17155.44|17275.84|17155.84|17274.3|17154.3|10
1628544260000|2021-08-09 21:24:20|17275.71|17155.71|17269.98|17149.98|17275.71|17155.71|17269.98|17149.98|10
1628544270000|2021-08-09 21:24:30|17268.82|17148.82|17266.17|17146.17|17270.13|17150.13|17265.93|17145.93|10
1628544280000|2021-08-09 21:24:40|17266.55|17146.55|17270.11|17150.11|17270.85|17150.85|17266.55|17146.55|10
1628544290000|2021-08-09 21:24:50|17270.22|17150.22|17268.68|17148.68|17270.22|17150.22|17268.68|17148.68|10
1628544300000|2021-08-09 21:25:00|17267.59|17147.59|17266.19|17146.19|17268.03|17148.03|17265.59|17145.59|10
1628544310000|2021-08-09 21:25:10|17266.62|17146.62|17279.8|17159.8|17279.8|17159.8|17266.62|17146.62|10
1628544320000|2021-08-09 21:25:20|17280.54|17160.54|17285.91|17165.91|17285.91|17165.91|17280.54|17160.54|10
1628544330000|2021-08-09 21:25:30|17285.84|17165.84|17295.04|17175.04|17295.04|17175.04|17284.89|17164.89|10
1628544340000|2021-08-09 21:25:40|17296.53|17176.53|17304.18|17184.18|17304.98|17184.98|17296.53|17176.53|10
1628544350000|2021-08-09 21:25:50|17303.12|17183.12|17301.68|17181.68|17306.99|17186.99|17301.32|17181.32|10
1628544360000|2021-08-09 21:26:00|17301.76|17181.76|17300.37|17180.37|17301.76|17181.76|17299.74|17179.74|10
1628544370000|2021-08-09 21:26:10|17300.5|17180.5|17301.73|17181.73|17301.73|17181.73|17298.43|17178.43|10
1628544380000|2021-08-09 21:26:20|17303.06|17183.06|17307.35|17187.35|17307.35|17187.35|17302.58|17182.58|10
1628544390000|2021-08-09 21:26:30|17306|17186|17308.97|17188.97|17308.97|17188.97|17306|17186|10
1628544400000|2021-08-09 21:26:40|17309.92|17189.92|17316.3|17196.3|17316.3|17196.3|17309.75|17189.75|10
1628544410000|2021-08-09 21:26:50|17318.21|17198.21|17318.12|17198.12|17318.68|17198.68|17317.08|17197.08|9
1628544420000|2021-08-09 21:27:00|17317.92|17197.92|17317.13|17197.13|17317.92|17197.92|17316.16|17196.16|10
1628544430000|2021-08-09 21:27:10|17316.85|17196.85|17310.1|17190.1|17316.85|17196.85|17309.22|17189.22|10
1628544440000|2021-08-09 21:27:20|17310.18|17190.18|17308.81|17188.81|17312.42|17192.42|17308.81|17188.81|10
1628544450000|2021-08-09 21:27:30|17309.08|17189.08|17311.56|17191.56|17312.31|17192.31|17309.08|17189.08|10
1628544460000|2021-08-09 21:27:40|17311.45|17191.45|17316.06|17196.06|17316.06|17196.06|17311.45|17191.45|10
1628544470000|2021-08-09 21:27:50|17316.88|17196.88|17328.89|17208.89|17328.89|17208.89|17316.88|17196.88|10
1628544480000|2021-08-09 21:28:00|17329.41|17209.41|17333.49|17213.49|17334.59|17214.59|17329.41|17209.41|10
1628544490000|2021-08-09 21:28:10|17333.86|17213.86|17331.3|17211.3|17336.32|17216.32|17331.3|17211.3|10
1628544500000|2021-08-09 21:28:20|17329.63|17209.63|17328.27|17208.27|17331.52|17211.52|17327.77|17207.77|9
1628544510000|2021-08-09 21:28:30|17328.23|17208.23|17330.2|17210.2|17331.2|17211.2|17327.96|17207.96|10
1628544520000|2021-08-09 21:28:40|17330.88|17210.88|17326.36|17206.36|17330.88|17210.88|17326.36|17206.36|10
1628544530000|2021-08-09 21:28:50|17326.4|17206.4|17323.26|17203.26|17326.4|17206.4|17323.26|17203.26|10
1628544540000|2021-08-09 21:29:00|17322.82|17202.82|17322|17202|17324.91|17204.91|17322|17202|10
1628544550000|2021-08-09 21:29:10|17321.74|17201.74|17321.13|17201.13|17321.74|17201.74|17319.61|17199.61|10
1628544560000|2021-08-09 21:29:20|17320.09|17200.09|17315.5|17195.5|17320.09|17200.09|17315.5|17195.5|9
1628544570000|2021-08-09 21:29:30|17315.34|17195.34|17313.49|17193.49|17315.34|17195.34|17313.19|17193.19|10
1628544580000|2021-08-09 21:29:40|17313.38|17193.38|17312.12|17192.12|17313.4|17193.4|17312.12|17192.12|10
1628544590000|2021-08-09 21:29:50|17312.18|17192.18|17311.15|17191.15|17313.75|17193.75|17311.15|17191.15|9
1628544600000|2021-08-09 21:30:00|17311.66|17191.66|17311.61|17191.61|17311.66|17191.66|17310.59|17190.59|10
1628544610000|2021-08-09 21:30:10|17311.43|17191.43|17314.26|17194.26|17314.67|17194.67|17311.27|17191.27|10
1628544620000|2021-08-09 21:30:20|17314.94|17194.94|17314.54|17194.54|17315.61|17195.61|17314.54|17194.54|10
1628544630000|2021-08-09 21:30:30|17314.98|17194.98|17321.46|17201.46|17323.16|17203.16|17314.98|17194.98|10
1628544640000|2021-08-09 21:30:40|17323.16|17203.16|17330.85|17210.85|17331.49|17211.49|17323.16|17203.16|10
1628544650000|2021-08-09 21:30:50|17332.21|17212.21|17334.29|17214.29|17334.29|17214.29|17331.66|17211.66|10
1628544660000|2021-08-09 21:31:00|17334.2|17214.2|17339.37|17219.37|17339.37|17219.37|17334.2|17214.2|10
1628544670000|2021-08-09 21:31:10|17339.84|17219.84|17340.35|17220.35|17340.84|17220.84|17339.84|17219.84|9
1628544680000|2021-08-09 21:31:20|17340.37|17220.37|17343|17223|17343.08|17223.08|17340.37|17220.37|9
1628544690000|2021-08-09 21:31:30|17344.39|17224.39|17351.01|17231.01|17351.01|17231.01|17344.39|17224.39|10
1628544700000|2021-08-09 21:31:40|17352.26|17232.26|17354.34|17234.34|17354.34|17234.34|17352.18|17232.18|10
1628544710000|2021-08-09 21:31:50|17354.48|17234.48|17357.53|17237.53|17357.53|17237.53|17354.48|17234.48|9
1628544720000|2021-08-09 21:32:00|17357.44|17237.44|17359.31|17239.31|17359.31|17239.31|17357.44|17237.44|10
1628544730000|2021-08-09 21:32:10|17362.94|17242.94|17368.95|17248.95|17368.98|17248.98|17362.94|17242.94|10
1628544740000|2021-08-09 21:32:20|17367.82|17247.82|17369.49|17249.49|17370.02|17250.02|17367.82|17247.82|10
1628544750000|2021-08-09 21:32:30|17369.25|17249.25|17371.52|17251.52|17372.36|17252.36|17368.59|17248.59|10
1628544760000|2021-08-09 21:32:40|17372.8|17252.8|17375.13|17255.13|17375.3|17255.3|17372.8|17252.8|10
1628544770000|2021-08-09 21:32:50|17374.46|17254.46|17378.87|17258.87|17378.87|17258.87|17374.28|17254.28|10
1628544780000|2021-08-09 21:33:00|17381.73|17261.73|17392.53|17272.53|17392.53|17272.53|17381.59|17261.59|10
1628544790000|2021-08-09 21:33:10|17392.78|17272.78|17398.65|17278.65|17398.65|17278.65|17392.78|17272.78|10
1628544800000|2021-08-09 21:33:20|17398.92|17278.92|17397.32|17277.32|17399.13|17279.13|17397.32|17277.32|10
1628544810000|2021-08-09 21:33:30|17397.79|17277.79|17395.41|17275.41|17398.28|17278.28|17395.09|17275.09|10
1628544820000|2021-08-09 21:33:40|17395.68|17275.68|17394.79|17274.79|17395.86|17275.86|17393.95|17273.95|10
1628544830000|2021-08-09 21:33:50|17394.33|17274.33|17395.88|17275.88|17396.01|17276.01|17393.94|17273.94|10
1628544840000|2021-08-09 21:34:00|17394.16|17274.16|17394.5|17274.5|17394.5|17274.5|17392.4|17272.4|10
1628544850000|2021-08-09 21:34:10|17393.99|17273.99|17394.73|17274.73|17395.86|17275.86|17393.58|17273.58|10
1628544860000|2021-08-09 21:34:20|17394.91|17274.91|17396.84|17276.84|17399.47|17279.47|17394.91|17274.91|10
1628544870000|2021-08-09 21:34:30|17398.64|17278.64|17396.28|17276.28|17398.64|17278.64|17395.32|17275.32|10
1628544880000|2021-08-09 21:34:40|17395.27|17275.27|17395.98|17275.98|17396.55|17276.55|17395.02|17275.02|10
1628544890000|2021-08-09 21:34:50|17396.11|17276.11|17393.95|17273.95|17396.75|17276.75|17393.95|17273.95|10
1628544900000|2021-08-09 21:35:00|17393.9|17273.9|17392.15|17272.15|17395.28|17275.28|17392.15|17272.15|10
1628544910000|2021-08-09 21:35:10|17392.4|17272.4|17395.17|17275.17|17395.78|17275.78|17392.4|17272.4|9
1628544920000|2021-08-09 21:35:20|17394.81|17274.81|17387.3|17267.3|17395.01|17275.01|17387.3|17267.3|10
1628544930000|2021-08-09 21:35:30|17387.13|17267.13|17387.2|17267.2|17387.7|17267.7|17387.13|17267.13|9
1628544940000|2021-08-09 21:35:40|17387.46|17267.46|17386.47|17266.47|17387.93|17267.93|17386.47|17266.47|10
1628544950000|2021-08-09 21:35:50|17386.56|17266.56|17388.68|17268.68|17388.68|17268.68|17386.56|17266.56|10
1628544960000|2021-08-09 21:36:00|17388.78|17268.78|17387.8|17267.8|17388.78|17268.78|17387.76|17267.76|10
1628544970000|2021-08-09 21:36:10|17388|17268|17387.35|17267.35|17388.92|17268.92|17386.83|17266.83|10
1628544980000|2021-08-09 21:36:20|17387.51|17267.51|17383.51|17263.51|17387.89|17267.89|17383.51|17263.51|10
1628544990000|2021-08-09 21:36:30|17383.53|17263.53|17383.56|17263.56|17383.8|17263.8|17382.31|17262.31|10
1628545000000|2021-08-09 21:36:40|17383.76|17263.76|17397.76|17277.76|17397.76|17277.76|17375.91|17255.91|10
1628545010000|2021-08-09 21:36:50|17399.21|17279.21|17417.61|17297.61|17417.61|17297.61|17397.72|17277.72|10
1628545020000|2021-08-09 21:37:00|17422.53|17302.53|17438.75|17318.75|17438.75|17318.75|17422.53|17302.53|10
1628545030000|2021-08-09 21:37:10|17443.73|17323.73|17454.44|17334.44|17454.44|17334.44|17443.08|17323.08|10
1628545040000|2021-08-09 21:37:20|17452.74|17332.74|17449.73|17329.73|17453.27|17333.27|17449.39|17329.39|10
1628545050000|2021-08-09 21:37:30|17449.93|17329.93|17459.91|17339.91|17459.91|17339.91|17449.93|17329.93|10
1628545060000|2021-08-09 21:37:40|17464.66|17344.66|17471.76|17351.76|17471.76|17351.76|17464.66|17344.66|10
1628545070000|2021-08-09 21:37:50|17474.98|17354.98|17477.05|17357.05|17477.43|17357.43|17474.98|17354.98|10
1628545080000|2021-08-09 21:38:00|17476.07|17356.07|17474.47|17354.47|17476.96|17356.96|17474.47|17354.47|10
1628545090000|2021-08-09 21:38:10|17474.82|17354.82|17475.24|17355.24|17477.51|17357.51|17474.82|17354.82|10
1628545100000|2021-08-09 21:38:20|17473.58|17353.58|17491.49|17371.49|17491.49|17371.49|17469.19|17349.19|10
1628545110000|2021-08-09 21:38:30|17492.45|17372.45|17500.46|17380.46|17500.46|17380.46|17492.45|17372.45|10
1628545120000|2021-08-09 21:38:40|17502.7|17382.7|17513.34|17393.34|17513.34|17393.34|17501.68|17381.68|10
1628545130000|2021-08-09 21:38:50|17513.19|17393.19|17513.91|17393.91|17516.18|17396.18|17513.1|17393.1|10
1628545140000|2021-08-09 21:39:00|17516.34|17396.34|17523.69|17403.69|17523.69|17403.69|17515.86|17395.86|10
1628545150000|2021-08-09 21:39:10|17522.94|17402.94|17521.64|17401.64|17523.55|17403.55|17521.64|17401.64|10
1628545160000|2021-08-09 21:39:20|17520.43|17400.43|17513.56|17393.56|17520.43|17400.43|17513.56|17393.56|10
1628545170000|2021-08-09 21:39:30|17512.23|17392.23|17503.09|17383.09|17512.23|17392.23|17501.77|17381.77|10
1628545180000|2021-08-09 21:39:40|17502.55|17382.55|17504.62|17384.62|17505.23|17385.23|17502.55|17382.55|10
1628545190000|2021-08-09 21:39:50|17505.11|17385.11|17515.59|17395.59|17515.59|17395.59|17503.58|17383.58|10
1628545200000|2021-08-09 21:40:00|17517.75|17397.75|17528.98|17408.98|17528.98|17408.98|17517.71|17397.71|10
1628545210000|2021-08-09 21:40:10|17527.85|17407.85|17535.43|17415.43|17535.43|17415.43|17527.63|17407.63|10
1628545220000|2021-08-09 21:40:20|17536.97|17416.97|17553.5|17433.5|17553.5|17433.5|17536.97|17416.97|10
1628545230000|2021-08-09 21:40:30|17553.96|17433.96|17568.12|17448.12|17568.12|17448.12|17553.96|17433.96|10
1628545240000|2021-08-09 21:40:40|17572.06|17452.06|17579.54|17459.54|17579.86|17459.86|17572.06|17452.06|10
1628545250000|2021-08-09 21:40:50|17582.33|17462.33|17582.7|17462.7|17585.97|17465.97|17581.08|17461.08|10
1628545260000|2021-08-09 21:41:00|17583.78|17463.78|17587.19|17467.19|17587.19|17467.19|17581.97|17461.97|10
1628545270000|2021-08-09 21:41:10|17585.73|17465.73|17590.93|17470.93|17590.93|17470.93|17585.25|17465.25|10
1628545280000|2021-08-09 21:41:20|17591.59|17471.59|17587.04|17467.04|17593.39|17473.39|17587.04|17467.04|10
1628545290000|2021-08-09 21:41:30|17587.05|17467.05|17577.83|17457.83|17587.05|17467.05|17577.83|17457.83|10
1628545300000|2021-08-09 21:41:40|17576.56|17456.56|17571.7|17451.7|17577.03|17457.03|17571.7|17451.7|10
1628545310000|2021-08-09 21:41:50|17572.06|17452.06|17568.6|17448.6|17572.06|17452.06|17566.37|17446.37|10
1628545320000|2021-08-09 21:42:00|17567.8|17447.8|17571.86|17451.86|17571.88|17451.88|17567.8|17447.8|10
1628545330000|2021-08-09 21:42:10|17572.82|17452.82|17579.59|17459.59|17580.03|17460.03|17572.82|17452.82|10
1628545340000|2021-08-09 21:42:20|17577.44|17457.44|17581.69|17461.69|17582.39|17462.39|17576.46|17456.46|10
1628545350000|2021-08-09 21:42:30|17582.12|17462.12|17580.29|17460.29|17582.9|17462.9|17580.29|17460.29|10
1628545360000|2021-08-09 21:42:40|17579.98|17459.98|17580.17|17460.17|17580.28|17460.28|17579.59|17459.59|8
1628545370000|2021-08-09 21:42:50|17580.22|17460.22|17574.85|17454.85|17580.45|17460.45|17574.85|17454.85|10
1628545380000|2021-08-09 21:43:00|17575.2|17455.2|17567.96|17447.96|17575.2|17455.2|17567.82|17447.82|10
1628545390000|2021-08-09 21:43:10|17568|17448|17557.68|17437.68|17568|17448|17557.68|17437.68|10
1628545400000|2021-08-09 21:43:20|17557.79|17437.79|17557.58|17437.58|17558.41|17438.41|17555.82|17435.82|10
1628545410000|2021-08-09 21:43:30|17557.83|17437.83|17557.86|17437.86|17557.86|17437.86|17556.84|17436.84|8
1628545420000|2021-08-09 21:43:40|17559.51|17439.51|17558.41|17438.41|17560.83|17440.83|17558.41|17438.41|9
1628545430000|2021-08-09 21:43:50|17558.88|17438.88|17561.4|17441.4|17561.4|17441.4|17558.88|17438.88|10
1628545440000|2021-08-09 21:44:00|17561.55|17441.55|17563.15|17443.15|17563.15|17443.15|17561.42|17441.42|10
1628545450000|2021-08-09 21:44:10|17563.37|17443.37|17571.6|17451.6|17571.6|17451.6|17563.37|17443.37|10
1628545460000|2021-08-09 21:44:20|17570.79|17450.79|17571.42|17451.42|17577.03|17457.03|17570.53|17450.53|10
1628545470000|2021-08-09 21:44:30|17571.39|17451.39|17567.84|17447.84|17571.39|17451.39|17566.53|17446.53|10
1628545480000|2021-08-09 21:44:40|17568.21|17448.21|17574.92|17454.92|17575.09|17455.09|17566.97|17446.97|10
1628545490000|2021-08-09 21:44:50|17574.94|17454.94|17576.94|17456.94|17578.2|17458.2|17574.94|17454.94|10
1628545500000|2021-08-09 21:45:00|17575.54|17455.54|17577.49|17457.49|17577.66|17457.66|17575.54|17455.54|8
1628545510000|2021-08-09 21:45:10|17577.42|17457.42|17574.74|17454.74|17577.42|17457.42|17574.74|17454.74|10
1628545520000|2021-08-09 21:45:20|17574.45|17454.45|17573.3|17453.3|17575.31|17455.31|17573.3|17453.3|10
1628545530000|2021-08-09 21:45:30|17572.65|17452.65|17563.76|17443.76|17572.65|17452.65|17563.76|17443.76|10
1628545540000|2021-08-09 21:45:40|17562.71|17442.71|17562.98|17442.98|17562.98|17442.98|17561.64|17441.64|10
1628545550000|2021-08-09 21:45:50|17563.05|17443.05|17565.08|17445.08|17565.65|17445.65|17562.82|17442.82|10
1628545560000|2021-08-09 21:46:00|17563.84|17443.84|17561.53|17441.53|17563.84|17443.84|17561.53|17441.53|10
1628545570000|2021-08-09 21:46:10|17561.3|17441.3|17561.99|17441.99|17562.16|17442.16|17560.73|17440.73|10
1628545580000|2021-08-09 21:46:20|17561.83|17441.83|17555.69|17435.69|17562.15|17442.15|17555.69|17435.69|10
1628545590000|2021-08-09 21:46:30|17554.99|17434.99|17549.59|17429.59|17555.1|17435.1|17549.59|17429.59|10
1628545600000|2021-08-09 21:46:40|17548.52|17428.52|17547.76|17427.76|17549.5|17429.5|17547.5|17427.5|10
1628545610000|2021-08-09 21:46:50|17546.57|17426.57|17542.67|17422.67|17546.57|17426.57|17541.36|17421.36|9
1628545620000|2021-08-09 21:47:00|17541.49|17421.49|17537.81|17417.81|17541.49|17421.49|17537.43|17417.43|10
1628545630000|2021-08-09 21:47:10|17537.51|17417.51|17536.71|17416.71|17538.83|17418.83|17536.71|17416.71|10
1628545640000|2021-08-09 21:47:20|17535.48|17415.48|17533.17|17413.17|17535.48|17415.48|17533.17|17413.17|10
1628545650000|2021-08-09 21:47:30|17533.69|17413.69|17533.72|17413.72|17534.91|17414.91|17532.33|17412.33|10
1628545660000|2021-08-09 21:47:40|17534.34|17414.34|17527.14|17407.14|17534.34|17414.34|17527.14|17407.14|10
1628545670000|2021-08-09 21:47:50|17526.69|17406.69|17522.22|17402.22|17526.69|17406.69|17522.22|17402.22|10
1628545680000|2021-08-09 21:48:00|17521.9|17401.9|17521.77|17401.77|17521.9|17401.9|17518.87|17398.87|10
1628545690000|2021-08-09 21:48:10|17522.73|17402.73|17523.76|17403.76|17523.81|17403.81|17521.78|17401.78|10
1628545700000|2021-08-09 21:48:20|17523.59|17403.59|17524.08|17404.08|17524.25|17404.25|17522.67|17402.67|10
1628545710000|2021-08-09 21:48:30|17524.92|17404.92|17531.63|17411.63|17533.04|17413.04|17524.92|17404.92|10
1628545720000|2021-08-09 21:48:40|17531.8|17411.8|17530.37|17410.37|17531.8|17411.8|17529.39|17409.39|10
1628545730000|2021-08-09 21:48:50|17530.34|17410.34|17526.53|17406.53|17530.96|17410.96|17526.53|17406.53|10
1628545740000|2021-08-09 21:49:00|17525.79|17405.79|17523.87|17403.87|17526.48|17406.48|17523.87|17403.87|10
1628545750000|2021-08-09 21:49:10|17523.66|17403.66|17517.88|17397.88|17523.66|17403.66|17517.88|17397.88|10
1628545760000|2021-08-09 21:49:20|17518.28|17398.28|17518.2|17398.2|17519.14|17399.14|17517.72|17397.72|10
1628545770000|2021-08-09 21:49:30|17519.72|17399.72|17520.03|17400.03|17520.68|17400.68|17519.21|17399.21|10
1628545780000|2021-08-09 21:49:40|17519.93|17399.93|17521.67|17401.67|17522.37|17402.37|17519.93|17399.93|10
1628545790000|2021-08-09 21:49:50|17520.79|17400.79|17521.56|17401.56|17523.12|17403.12|17520.79|17400.79|10
1628545800000|2021-08-09 21:50:00|17521.58|17401.58|17524.33|17404.33|17524.33|17404.33|17521.58|17401.58|10
1628545810000|2021-08-09 21:50:10|17524.43|17404.43|17525.77|17405.77|17525.77|17405.77|17524.43|17404.43|10
1628545820000|2021-08-09 21:50:20|17525.73|17405.73|17525.43|17405.43|17525.73|17405.73|17524.82|17404.82|10
1628545830000|2021-08-09 21:50:30|17525.71|17405.71|17526.02|17406.02|17526.45|17406.45|17525.59|17405.59|10
1628545840000|2021-08-09 21:50:40|17526.48|17406.48|17543.75|17423.75|17543.75|17423.75|17526.48|17406.48|10
1628545850000|2021-08-09 21:50:50|17546.13|17426.13|17551.13|17431.13|17551.13|17431.13|17545.5|17425.5|10
1628545860000|2021-08-09 21:51:00|17549.72|17429.72|17546.96|17426.96|17549.99|17429.99|17546.96|17426.96|10
1628545870000|2021-08-09 21:51:10|17548.42|17428.42|17545.51|17425.51|17548.42|17428.42|17544.71|17424.71|10
1628545880000|2021-08-09 21:51:20|17545.93|17425.93|17539.82|17419.82|17546.4|17426.4|17539.82|17419.82|10
1628545890000|2021-08-09 21:51:30|17537.66|17417.66|17529.18|17409.18|17537.66|17417.66|17529.18|17409.18|9
1628545900000|2021-08-09 21:51:40|17528.52|17408.52|17523.42|17403.42|17529.05|17409.05|17523.3|17403.3|10
1628545910000|2021-08-09 21:51:50|17523.57|17403.57|17515.58|17395.58|17523.57|17403.57|17515.58|17395.58|10
1628545920000|2021-08-09 21:52:00|17514.63|17394.63|17510.94|17390.94|17514.63|17394.63|17510.94|17390.94|10
1628545930000|2021-08-09 21:52:10|17510.64|17390.64|17508.79|17388.79|17510.64|17390.64|17508.79|17388.79|8
1628545940000|2021-08-09 21:52:20|17508.86|17388.86|17511.17|17391.17|17511.17|17391.17|17507.24|17387.24|10
1628545950000|2021-08-09 21:52:30|17511.68|17391.68|17510.48|17390.48|17512.62|17392.62|17510.48|17390.48|10
1628545960000|2021-08-09 21:52:40|17510.95|17390.95|17508.68|17388.68|17510.95|17390.95|17508.68|17388.68|10
1628545970000|2021-08-09 21:52:50|17508.43|17388.43|17507.85|17387.85|17508.43|17388.43|17507.59|17387.59|9
1628545980000|2021-08-09 21:53:00|17507.82|17387.82|17507.7|17387.7|17507.85|17387.85|17507.46|17387.46|9
1628545990000|2021-08-09 21:53:10|17508.31|17388.31|17510.43|17390.43|17510.43|17390.43|17508.31|17388.31|10
1628546000000|2021-08-09 21:53:20|17511.67|17391.67|17516.46|17396.46|17516.92|17396.92|17511.67|17391.67|10
1628546010000|2021-08-09 21:53:30|17516.82|17396.82|17521|17401|17521|17401|17516.63|17396.63|10
1628546020000|2021-08-09 21:53:40|17521.39|17401.39|17524.26|17404.26|17524.26|17404.26|17520.75|17400.75|10
1628546030000|2021-08-09 21:53:50|17523.79|17403.79|17519.51|17399.51|17524.58|17404.58|17519.51|17399.51|10
1628546040000|2021-08-09 21:54:00|17518.6|17398.6|17519.78|17399.78|17519.92|17399.92|17518.55|17398.55|10
1628546050000|2021-08-09 21:54:10|17520.01|17400.01|17520.73|17400.73|17520.73|17400.73|17518.32|17398.32|10
1628546060000|2021-08-09 21:54:20|17521.14|17401.14|17521.97|17401.97|17522.22|17402.22|17521.14|17401.14|10
1628546070000|2021-08-09 21:54:30|17522.28|17402.28|17524.56|17404.56|17525.62|17405.62|17522.28|17402.28|9
1628546080000|2021-08-09 21:54:40|17524.35|17404.35|17522.96|17402.96|17524.73|17404.73|17522.93|17402.93|10
1628546090000|2021-08-09 21:54:50|17522.93|17402.93|17524.27|17404.27|17524.47|17404.47|17522.87|17402.87|10
1628546100000|2021-08-09 21:55:00|17523.04|17403.04|17522.29|17402.29|17523.65|17403.65|17522.29|17402.29|10
1628546110000|2021-08-09 21:55:10|17522.16|17402.16|17520.98|17400.98|17522.22|17402.22|17520.72|17400.72|10
1628546120000|2021-08-09 21:55:20|17517.74|17397.74|17516.02|17396.02|17517.74|17397.74|17516.02|17396.02|10
1628546130000|2021-08-09 21:55:30|17515.57|17395.57|17517.55|17397.55|17517.55|17397.55|17515.29|17395.29|10
1628546140000|2021-08-09 21:55:40|17517.75|17397.75|17520.77|17400.77|17520.77|17400.77|17517.75|17397.75|10
1628546150000|2021-08-09 21:55:50|17521.29|17401.29|17520.84|17400.84|17521.29|17401.29|17520.58|17400.58|9
1628546160000|2021-08-09 21:56:00|17520.24|17400.24|17522.97|17402.97|17523.5|17403.5|17520.24|17400.24|10
1628546170000|2021-08-09 21:56:10|17522.98|17402.98|17519.49|17399.49|17524.23|17404.23|17519.49|17399.49|10
1628546180000|2021-08-09 21:56:20|17518.77|17398.77|17516.94|17396.94|17518.77|17398.77|17516.94|17396.94|9
1628546190000|2021-08-09 21:56:30|17515.61|17395.61|17509.58|17389.58|17515.65|17395.65|17509.58|17389.58|10
1628546200000|2021-08-09 21:56:40|17510.49|17390.49|17500.31|17380.31|17510.49|17390.49|17500.31|17380.31|10
1628546210000|2021-08-09 21:56:50|17499.64|17379.64|17494.91|17374.91|17500.02|17380.02|17494.91|17374.91|10
1628546220000|2021-08-09 21:57:00|17495.87|17375.87|17492.55|17372.55|17496.28|17376.28|17492.55|17372.55|10
1628546230000|2021-08-09 21:57:10|17492.48|17372.48|17497.18|17377.18|17497.3|17377.3|17491.21|17371.21|10
1628546240000|2021-08-09 21:57:20|17497.42|17377.42|17497.23|17377.23|17498.61|17378.61|17496.66|17376.66|10
1628546250000|2021-08-09 21:57:30|17496.79|17376.79|17499.74|17379.74|17499.74|17379.74|17495.34|17375.34|10
1628546260000|2021-08-09 21:57:40|17500.25|17380.25|17506.69|17386.69|17507.58|17387.58|17500.25|17380.25|10
1628546270000|2021-08-09 21:57:50|17506.44|17386.44|17505.84|17385.84|17506.66|17386.66|17503.78|17383.78|10
1628546280000|2021-08-09 21:58:00|17504.58|17384.58|17501.81|17381.81|17504.58|17384.58|17501.81|17381.81|10
1628546290000|2021-08-09 21:58:10|17501.78|17381.78|17504.87|17384.87|17505.13|17385.13|17501.78|17381.78|10
1628546300000|2021-08-09 21:58:20|17504.53|17384.53|17503.91|17383.91|17505.54|17385.54|17503.57|17383.57|10
1628546310000|2021-08-09 21:58:30|17502.9|17382.9|17501.92|17381.92|17502.9|17382.9|17501.92|17381.92|10
1628546320000|2021-08-09 21:58:40|17501.7|17381.7|17500.27|17380.27|17501.86|17381.86|17499.38|17379.38|10
1628546330000|2021-08-09 21:58:50|17500.9|17380.9|17500.27|17380.27|17503.63|17383.63|17500.27|17380.27|10
1628546340000|2021-08-09 21:59:00|17499.97|17379.97|17497.09|17377.09|17500.07|17380.07|17497.09|17377.09|9
1628546350000|2021-08-09 21:59:10|17496.54|17376.54|17499.77|17379.77|17499.77|17379.77|17496.54|17376.54|10
1628546360000|2021-08-09 21:59:20|17499.79|17379.79|17501.82|17381.82|17501.82|17381.82|17499.79|17379.79|10
1628546370000|2021-08-09 21:59:30|17501.33|17381.33|17503.01|17383.01|17503.01|17383.01|17500.84|17380.84|10
1628546380000|2021-08-09 21:59:40|17503.16|17383.16|17508.22|17388.22|17508.22|17388.22|17503.16|17383.16|10
1628546390000|2021-08-09 21:59:50|17508.38|17388.38|17511.62|17391.62|17511.62|17391.62|17508.38|17388.38|9
1628546400000|2021-08-09 22:00:00|17512.13|17392.13|17513.9|17393.9|17515.37|17395.37|17512.13|17392.13|10
1628546410000|2021-08-09 22:00:10|17513.61|17393.61|17505.2|17385.2|17513.61|17393.61|17505.2|17385.2|9
1628546420000|2021-08-09 22:00:20|17505.05|17385.05|17504.11|17384.11|17505.49|17385.49|17503.84|17383.84|10
1628546430000|2021-08-09 22:00:30|17504.67|17384.67|17511.81|17391.81|17511.81|17391.81|17504.67|17384.67|10
1628546440000|2021-08-09 22:00:40|17512.14|17392.14|17518.06|17398.06|17518.06|17398.06|17512.14|17392.14|10
1628546450000|2021-08-09 22:00:50|17518.27|17398.27|17532.76|17412.76|17532.76|17412.76|17517.03|17397.03|10
1628546460000|2021-08-09 22:01:00|17534.06|17414.06|17558.43|17438.43|17558.57|17438.57|17534.06|17414.06|10
1628546470000|2021-08-09 22:01:10|17561.95|17441.95|17562.88|17442.88|17563.58|17443.58|17561.28|17441.28|10
1628546480000|2021-08-09 22:01:20|17563.83|17443.83|17579.87|17459.87|17579.87|17459.87|17563.83|17443.83|10
1628546490000|2021-08-09 22:01:30|17581.99|17461.99|17618.24|17498.24|17618.24|17498.24|17581.99|17461.99|10
1628546500000|2021-08-09 22:01:40|17618|17498|17607.02|17487.02|17618|17498|17607.02|17487.02|10
1628546510000|2021-08-09 22:01:50|17604.73|17484.73|17591.11|17471.11|17604.73|17484.73|17591.11|17471.11|10
1628546520000|2021-08-09 22:02:00|17590.69|17470.69|17590.31|17470.31|17591.7|17471.7|17589.14|17469.14|10
1628546530000|2021-08-09 22:02:10|17591.16|17471.16|17598.41|17478.41|17598.41|17478.41|17591.16|17471.16|10
1628546540000|2021-08-09 22:02:20|17597.9|17477.9|17599.82|17479.82|17599.82|17479.82|17596.8|17476.8|10
1628546550000|2021-08-09 22:02:30|17599.85|17479.85|17593.73|17473.73|17600.27|17480.27|17593.73|17473.73|10
1628546560000|2021-08-09 22:02:40|17593.21|17473.21|17590.21|17470.21|17593.21|17473.21|17589.84|17469.84|10
1628546570000|2021-08-09 22:02:50|17588.11|17468.11|17582.26|17462.26|17588.11|17468.11|17582.26|17462.26|10
1628546580000|2021-08-09 22:03:00|17581.74|17461.74|17580.2|17460.2|17582.4|17462.4|17580.2|17460.2|10
1628546590000|2021-08-09 22:03:10|17580.46|17460.46|17578.22|17458.22|17582.19|17462.19|17578.22|17458.22|10
1628546600000|2021-08-09 22:03:20|17577.39|17457.39|17571.07|17451.07|17577.39|17457.39|17571.07|17451.07|10
1628546610000|2021-08-09 22:03:30|17570.89|17450.89|17565.35|17445.35|17570.89|17450.89|17565.07|17445.07|10
1628546620000|2021-08-09 22:03:40|17564.65|17444.65|17562.28|17442.28|17564.65|17444.65|17560.64|17440.64|10
1628546630000|2021-08-09 22:03:50|17561.52|17441.52|17561.79|17441.79|17562.32|17442.32|17561.1|17441.1|10
1628546640000|2021-08-09 22:04:00|17562.05|17442.05|17559.09|17439.09|17562.05|17442.05|17559.09|17439.09|10
1628546650000|2021-08-09 22:04:10|17559.06|17439.06|17556.41|17436.41|17559.06|17439.06|17556.41|17436.41|10
1628546660000|2021-08-09 22:04:20|17557.41|17437.41|17551.79|17431.79|17557.41|17437.41|17551.79|17431.79|10
1628546670000|2021-08-09 22:04:30|17551.88|17431.88|17543.14|17423.14|17551.88|17431.88|17543.14|17423.14|10
1628546680000|2021-08-09 22:04:40|17543.03|17423.03|17537.15|17417.15|17543.55|17423.55|17537.15|17417.15|9
1628546690000|2021-08-09 22:04:50|17535.2|17415.2|17521.27|17401.27|17535.2|17415.2|17521.27|17401.27|10
1628546700000|2021-08-09 22:05:00|17520.29|17400.29|17522.52|17402.52|17522.52|17402.52|17519.8|17399.8|10
1628546710000|2021-08-09 22:05:10|17523.03|17403.03|17523.01|17403.01|17524.42|17404.42|17523.01|17403.01|10
1628546720000|2021-08-09 22:05:20|17521.21|17401.21|17514.72|17394.72|17521.21|17401.21|17514.72|17394.72|9
1628546730000|2021-08-09 22:05:30|17514.92|17394.92|17520.44|17400.44|17521.56|17401.56|17514.92|17394.92|10
1628546740000|2021-08-09 22:05:40|17520.4|17400.4|17512.29|17392.29|17520.4|17400.4|17512.29|17392.29|10
1628546750000|2021-08-09 22:05:50|17511.22|17391.22|17501.46|17381.46|17511.22|17391.22|17501.24|17381.24|10
1628546760000|2021-08-09 22:06:00|17501.63|17381.63|17498.22|17378.22|17502.35|17382.35|17497.02|17377.02|10
1628546770000|2021-08-09 22:06:10|17498.13|17378.13|17499.73|17379.73|17499.96|17379.96|17498.13|17378.13|10
1628546780000|2021-08-09 22:06:20|17501.18|17381.18|17503.55|17383.55|17504.12|17384.12|17501.18|17381.18|10
1628546790000|2021-08-09 22:06:30|17502.11|17382.11|17499.86|17379.86|17503.56|17383.56|17499.04|17379.04|10
1628546800000|2021-08-09 22:06:40|17501.26|17381.26|17505.84|17385.84|17505.9|17385.9|17501.21|17381.21|10
1628546810000|2021-08-09 22:06:50|17504.25|17384.25|17501.53|17381.53|17504.25|17384.25|17501.53|17381.53|10
1628546820000|2021-08-09 22:07:00|17501.43|17381.43|17502.3|17382.3|17502.3|17382.3|17499.89|17379.89|10
1628546830000|2021-08-09 22:07:10|17502.21|17382.21|17500.67|17380.67|17502.43|17382.43|17500.66|17380.66|10
1628546840000|2021-08-09 22:07:20|17501.29|17381.29|17497.78|17377.78|17501.42|17381.42|17497.41|17377.41|9
1628546850000|2021-08-09 22:07:30|17497.27|17377.27|17489.84|17369.84|17497.27|17377.27|17489.84|17369.84|10
1628546860000|2021-08-09 22:07:40|17490.05|17370.05|17484.49|17364.49|17490.55|17370.55|17484.49|17364.49|10
1628546870000|2021-08-09 22:07:50|17483.72|17363.72|17484.6|17364.6|17485.11|17365.11|17483.72|17363.72|10
1628546880000|2021-08-09 22:08:00|17483.71|17363.71|17481.66|17361.66|17483.74|17363.74|17481.66|17361.66|10
1628546890000|2021-08-09 22:08:10|17483.21|17363.21|17482.34|17362.34|17483.74|17363.74|17482.22|17362.22|10
1628546900000|2021-08-09 22:08:20|17482.54|17362.54|17488.63|17368.63|17488.63|17368.63|17482.54|17362.54|10
1628546910000|2021-08-09 22:08:30|17489.6|17369.6|17492.51|17372.51|17492.51|17372.51|17489.6|17369.6|10
1628546920000|2021-08-09 22:08:40|17493.01|17373.01|17497.23|17377.23|17497.23|17377.23|17493.01|17373.01|10
1628546930000|2021-08-09 22:08:50|17497.22|17377.22|17499.56|17379.56|17499.56|17379.56|17497.22|17377.22|10
1628546940000|2021-08-09 22:09:00|17499.7|17379.7|17501.89|17381.89|17503.04|17383.04|17499.7|17379.7|9
1628546950000|2021-08-09 22:09:10|17501.9|17381.9|17501.86|17381.86|17501.9|17381.9|17500.77|17380.77|10
1628546960000|2021-08-09 22:09:20|17502.37|17382.37|17510.95|17390.95|17512.18|17392.18|17502.37|17382.37|10
1628546970000|2021-08-09 22:09:30|17511.35|17391.35|17517.33|17397.33|17517.33|17397.33|17511.34|17391.34|10
1628546980000|2021-08-09 22:09:40|17518.04|17398.04|17508.73|17388.73|17518.41|17398.41|17508.73|17388.73|10
1628546990000|2021-08-09 22:09:50|17507|17387|17502.97|17382.97|17507|17387|17501.61|17381.61|10
1628547000000|2021-08-09 22:10:00|17504.32|17384.32|17501.59|17381.59|17504.35|17384.35|17500.98|17380.98|10
1628547010000|2021-08-09 22:10:10|17500.92|17380.92|17499.39|17379.39|17501.22|17381.22|17499.38|17379.38|9
1628547020000|2021-08-09 22:10:20|17499.8|17379.8|17497.91|17377.91|17499.8|17379.8|17497.91|17377.91|10
1628547030000|2021-08-09 22:10:30|17496.88|17376.88|17494.73|17374.73|17498.59|17378.59|17494.21|17374.21|10
1628547040000|2021-08-09 22:10:40|17494.91|17374.91|17496.77|17376.77|17496.77|17376.77|17494.88|17374.88|9
1628547050000|2021-08-09 22:10:50|17496.78|17376.78|17496.6|17376.6|17496.89|17376.89|17495.62|17375.62|10
1628547060000|2021-08-09 22:11:00|17496.4|17376.4|17490.6|17370.6|17496.45|17376.45|17490.6|17370.6|10
1628547070000|2021-08-09 22:11:10|17489.92|17369.92|17491.8|17371.8|17494.21|17374.21|17488.54|17368.54|10
1628547080000|2021-08-09 22:11:20|17492.13|17372.13|17494.99|17374.99|17494.99|17374.99|17491.32|17371.32|10
1628547090000|2021-08-09 22:11:30|17495.11|17375.11|17498.78|17378.78|17498.78|17378.78|17495.11|17375.11|10
1628547100000|2021-08-09 22:11:40|17499.8|17379.8|17499.12|17379.12|17500.3|17380.3|17498.21|17378.21|10
1628547110000|2021-08-09 22:11:50|17499.65|17379.65|17499.02|17379.02|17500.47|17380.47|17498.37|17378.37|10
1628547120000|2021-08-09 22:12:00|17500.25|17380.25|17507.4|17387.4|17507.4|17387.4|17500.25|17380.25|10
1628547130000|2021-08-09 22:12:10|17507.22|17387.22|17509.57|17389.57|17510.96|17390.96|17507.22|17387.22|10
1628547140000|2021-08-09 22:12:20|17511.24|17391.24|17522.97|17402.97|17522.97|17402.97|17511.24|17391.24|10
1628547150000|2021-08-09 22:12:30|17525.43|17405.43|17527.89|17407.89|17527.89|17407.89|17525.41|17405.41|10
1628547160000|2021-08-09 22:12:40|17529.01|17409.01|17532.07|17412.07|17532.09|17412.09|17528.82|17408.82|10
1628547170000|2021-08-09 22:12:50|17532.71|17412.71|17533.04|17413.04|17533.96|17413.96|17532.6|17412.6|10
1628547180000|2021-08-09 22:13:00|17533.16|17413.16|17533.19|17413.19|17534.86|17414.86|17532.95|17412.95|10
1628547190000|2021-08-09 22:13:10|17532.76|17412.76|17535.9|17415.9|17535.9|17415.9|17532|17412|10
1628547200000|2021-08-09 22:13:20|17535.75|17415.75|17535.26|17415.26|17536.64|17416.64|17535.26|17415.26|10
1628547210000|2021-08-09 22:13:30|17535.44|17415.44|17532.75|17412.75|17536.28|17416.28|17532.75|17412.75|10
1628547220000|2021-08-09 22:13:40|17532.95|17412.95|17526.96|17406.96|17533.94|17413.94|17526.96|17406.96|10
1628547230000|2021-08-09 22:13:50|17523.48|17403.48|17513.37|17393.37|17523.48|17403.48|17513.37|17393.37|10
1628547240000|2021-08-09 22:14:00|17512.44|17392.44|17506.87|17386.87|17512.44|17392.44|17506.87|17386.87|10
1628547250000|2021-08-09 22:14:10|17506|17386|17502.81|17382.81|17506|17386|17502.19|17382.19|9
1628547260000|2021-08-09 22:14:20|17501.99|17381.99|17498.22|17378.22|17501.99|17381.99|17496.96|17376.96|10
1628547270000|2021-08-09 22:14:30|17498.52|17378.52|17497.72|17377.72|17498.52|17378.52|17496.66|17376.66|10
1628547280000|2021-08-09 22:14:40|17497.79|17377.79|17497.33|17377.33|17498.45|17378.45|17495.89|17375.89|10
1628547290000|2021-08-09 22:14:50|17497.67|17377.67|17502.24|17382.24|17502.24|17382.24|17497.66|17377.66|10
1628547300000|2021-08-09 22:15:00|17502.95|17382.95|17507.37|17387.37|17507.82|17387.82|17502.95|17382.95|9
1628547310000|2021-08-09 22:15:10|17508.16|17388.16|17515.04|17395.04|17515.29|17395.29|17508.16|17388.16|10
1628547320000|2021-08-09 22:15:20|17517.2|17397.2|17520.7|17400.7|17520.7|17400.7|17517.15|17397.15|10
1628547330000|2021-08-09 22:15:30|17520.86|17400.86|17524.17|17404.17|17524.22|17404.22|17520.86|17400.86|10
1628547340000|2021-08-09 22:15:40|17524.31|17404.31|17527.61|17407.61|17527.61|17407.61|17524.31|17404.31|10
1628547350000|2021-08-09 22:15:50|17528.29|17408.29|17532.33|17412.33|17533.27|17413.27|17528.29|17408.29|10
1628547360000|2021-08-09 22:16:00|17532.22|17412.22|17530.85|17410.85|17533.39|17413.39|17530.85|17410.85|9
1628547370000|2021-08-09 22:16:10|17530.86|17410.86|17529.27|17409.27|17530.86|17410.86|17527.65|17407.65|10
1628547380000|2021-08-09 22:16:20|17528.69|17408.69|17532.23|17412.23|17532.3|17412.3|17528.46|17408.46|10
1628547390000|2021-08-09 22:16:30|17532.79|17412.79|17533.95|17413.95|17533.95|17413.95|17532.79|17412.79|10
1628547400000|2021-08-09 22:16:40|17535.14|17415.14|17536.28|17416.28|17536.36|17416.36|17535.14|17415.14|10
1628547410000|2021-08-09 22:16:50|17536.65|17416.65|17538.41|17418.41|17538.91|17418.91|17536.65|17416.65|9
1628547420000|2021-08-09 22:17:00|17538.29|17418.29|17545.47|17425.47|17545.47|17425.47|17538.29|17418.29|9
1628547430000|2021-08-09 22:17:10|17545.64|17425.64|17547.55|17427.55|17547.59|17427.59|17545.64|17425.64|10
1628547440000|2021-08-09 22:17:20|17548.63|17428.63|17551.83|17431.83|17552.41|17432.41|17548.63|17428.63|10
1628547450000|2021-08-09 22:17:30|17551.87|17431.87|17555.24|17435.24|17555.66|17435.66|17551.87|17431.87|10
1628547460000|2021-08-09 22:17:40|17554.76|17434.76|17551.45|17431.45|17554.76|17434.76|17551.43|17431.43|10
1628547470000|2021-08-09 22:17:50|17550.83|17430.83|17551.23|17431.23|17551.28|17431.28|17550.73|17430.73|10
1628547480000|2021-08-09 22:18:00|17551.32|17431.32|17549.4|17429.4|17551.42|17431.42|17549.4|17429.4|9
1628547490000|2021-08-09 22:18:10|17548.88|17428.88|17548.49|17428.49|17548.88|17428.88|17547.42|17427.42|10
1628547500000|2021-08-09 22:18:20|17549.3|17429.3|17553.4|17433.4|17553.45|17433.45|17549.3|17429.3|10
1628547510000|2021-08-09 22:18:30|17553.94|17433.94|17554.97|17434.97|17556.15|17436.15|17553.94|17433.94|10
1628547520000|2021-08-09 22:18:40|17555.7|17435.7|17557.06|17437.06|17557.43|17437.43|17555.7|17435.7|10
1628547530000|2021-08-09 22:18:50|17556.85|17436.85|17556.56|17436.56|17557.27|17437.27|17556.36|17436.36|10
1628547540000|2021-08-09 22:19:00|17556.66|17436.66|17554.61|17434.61|17557.35|17437.35|17554.61|17434.61|10
1628547550000|2021-08-09 22:19:10|17554.54|17434.54|17556.84|17436.84|17556.84|17436.84|17554.52|17434.52|10
1628547560000|2021-08-09 22:19:20|17557.84|17437.84|17555.38|17435.38|17557.84|17437.84|17555.38|17435.38|10
1628547570000|2021-08-09 22:19:30|17554.94|17434.94|17554.89|17434.89|17555.13|17435.13|17554.61|17434.61|10
1628547580000|2021-08-09 22:19:40|17554.92|17434.92|17552.71|17432.71|17556.4|17436.4|17552.71|17432.71|10
1628547590000|2021-08-09 22:19:50|17552.62|17432.62|17550.49|17430.49|17553.65|17433.65|17550.49|17430.49|10
1628547600000|2021-08-09 22:20:00|17550.53|17430.53|17550|17430|17550.53|17430.53|17549.85|17429.85|9
1628547610000|2021-08-09 22:20:10|17550.15|17430.15|17554.44|17434.44|17554.44|17434.44|17550.15|17430.15|8
1628547620000|2021-08-09 22:20:20|17555.58|17435.58|17560.08|17440.08|17560.08|17440.08|17555.58|17435.58|10
1628547630000|2021-08-09 22:20:30|17562.3|17442.3|17572.11|17452.11|17572.11|17452.11|17562.3|17442.3|10
1628547640000|2021-08-09 22:20:40|17572.54|17452.54|17574.23|17454.23|17574.23|17454.23|17572.54|17452.54|10
1628547650000|2021-08-09 22:20:50|17574.28|17454.28|17579.33|17459.33|17580.47|17460.47|17574.28|17454.28|10
1628547660000|2021-08-09 22:21:00|17577.94|17457.94|17574.45|17454.45|17577.94|17457.94|17574.37|17454.37|10
1628547670000|2021-08-09 22:21:10|17573.36|17453.36|17576.7|17456.7|17577.24|17457.24|17573.36|17453.36|9
1628547680000|2021-08-09 22:21:20|17577.26|17457.26|17580.7|17460.7|17580.7|17460.7|17577.26|17457.26|10
1628547690000|2021-08-09 22:21:30|17581.14|17461.14|17587.88|17467.88|17587.88|17467.88|17581.14|17461.14|9
1628547700000|2021-08-09 22:21:40|17588.14|17468.14|17587.01|17467.01|17588.14|17468.14|17587.01|17467.01|10
1628547710000|2021-08-09 22:21:50|17586.13|17466.13|17585.09|17465.09|17586.13|17466.13|17585.09|17465.09|10
1628547720000|2021-08-09 22:22:00|17583.67|17463.67|17584.61|17464.61|17584.61|17464.61|17583.05|17463.05|10
1628547730000|2021-08-09 22:22:10|17585.06|17465.06|17585.52|17465.52|17586.41|17466.41|17585.06|17465.06|10
1628547740000|2021-08-09 22:22:20|17585.53|17465.53|17584.39|17464.39|17585.71|17465.71|17584.08|17464.08|9
1628547750000|2021-08-09 22:22:30|17583.96|17463.96|17580.18|17460.18|17584.33|17464.33|17579.61|17459.61|10
1628547760000|2021-08-09 22:22:40|17579.87|17459.87|17575.35|17455.35|17579.87|17459.87|17574.69|17454.69|8
1628547770000|2021-08-09 22:22:50|17575.08|17455.08|17572.28|17452.28|17575.08|17455.08|17572.28|17452.28|9
1628547780000|2021-08-09 22:23:00|17571.74|17451.74|17573.63|17453.63|17573.69|17453.69|17571.45|17451.45|10
1628547790000|2021-08-09 22:23:10|17573.56|17453.56|17576.15|17456.15|17576.15|17456.15|17573.34|17453.34|10
1628547800000|2021-08-09 22:23:20|17576.38|17456.38|17577.24|17457.24|17578.59|17458.59|17576.38|17456.38|10
1628547810000|2021-08-09 22:23:30|17576.68|17456.68|17574.26|17454.26|17576.68|17456.68|17573.88|17453.88|10
1628547820000|2021-08-09 22:23:40|17574.18|17454.18|17574.37|17454.37|17575.6|17455.6|17574.03|17454.03|10
1628547830000|2021-08-09 22:23:50|17574.41|17454.41|17573.97|17453.97|17574.93|17454.93|17573.81|17453.81|9
1628547840000|2021-08-09 22:24:00|17573.95|17453.95|17578.02|17458.02|17578.02|17458.02|17573.95|17453.95|10
1628547850000|2021-08-09 22:24:10|17579.15|17459.15|17579.39|17459.39|17581.01|17461.01|17579.05|17459.05|10
1628547860000|2021-08-09 22:24:20|17579.12|17459.12|17580.26|17460.26|17580.68|17460.68|17579.12|17459.12|10
1628547870000|2021-08-09 22:24:30|17580.5|17460.5|17582.15|17462.15|17582.15|17462.15|17577.8|17457.8|10
1628547880000|2021-08-09 22:24:40|17582.04|17462.04|17581.75|17461.75|17582.04|17462.04|17580.93|17460.93|9
1628547890000|2021-08-09 22:24:50|17581.81|17461.81|17581.61|17461.61|17582.16|17462.16|17581.52|17461.52|9
1628547900000|2021-08-09 22:25:00|17583.03|17463.03|17584.12|17464.12|17584.26|17464.26|17583.03|17463.03|10
1628547910000|2021-08-09 22:25:10|17583.76|17463.76|17581.8|17461.8|17583.76|17463.76|17581.56|17461.56|10
1628547920000|2021-08-09 22:25:20|17581.5|17461.5|17582.59|17462.59|17582.67|17462.67|17581.5|17461.5|8
1628547930000|2021-08-09 22:25:30|17581.03|17461.03|17578.83|17458.83|17581.03|17461.03|17578.83|17458.83|10
1628547940000|2021-08-09 22:25:40|17578.91|17458.91|17576.89|17456.89|17578.91|17458.91|17576.89|17456.89|9
1628547950000|2021-08-09 22:25:50|17577.25|17457.25|17573.01|17453.01|17577.25|17457.25|17573.01|17453.01|9
1628547960000|2021-08-09 22:26:00|17572.55|17452.55|17570.77|17450.77|17572.59|17452.59|17570.77|17450.77|8
1628547970000|2021-08-09 22:26:10|17568.8|17448.8|17556.79|17436.79|17568.8|17448.8|17556.79|17436.79|10
1628547980000|2021-08-09 22:26:20|17555.59|17435.59|17543.45|17423.45|17555.59|17435.59|17543.45|17423.45|10
1628547990000|2021-08-09 22:26:30|17542.69|17422.69|17542.32|17422.32|17543.88|17423.88|17542.32|17422.32|10
1628548000000|2021-08-09 22:26:40|17542.31|17422.31|17537.3|17417.3|17542.31|17422.31|17537.3|17417.3|10
1628548010000|2021-08-09 22:26:50|17536.41|17416.41|17539.01|17419.01|17539.01|17419.01|17536.41|17416.41|10
1628548020000|2021-08-09 22:27:00|17539.5|17419.5|17544.56|17424.56|17544.56|17424.56|17539.5|17419.5|10
1628548030000|2021-08-09 22:27:10|17545.56|17425.56|17554.77|17434.77|17555.01|17435.01|17545.49|17425.49|10
1628548040000|2021-08-09 22:27:20|17555.3|17435.3|17551.26|17431.26|17555.3|17435.3|17551.07|17431.07|10
1628548050000|2021-08-09 22:27:30|17550.66|17430.66|17548.41|17428.41|17551.87|17431.87|17548.41|17428.41|10
1628548060000|2021-08-09 22:27:40|17549.56|17429.56|17549.62|17429.62|17550.42|17430.42|17549.44|17429.44|10
1628548070000|2021-08-09 22:27:50|17549.55|17429.55|17548.64|17428.64|17549.73|17429.73|17547.47|17427.47|10
1628548080000|2021-08-09 22:28:00|17550.21|17430.21|17548.36|17428.36|17550.37|17430.37|17548.36|17428.36|10
1628548090000|2021-08-09 22:28:10|17548.24|17428.24|17549.19|17429.19|17549.27|17429.27|17548.08|17428.08|9
1628548100000|2021-08-09 22:28:20|17548.92|17428.92|17548.21|17428.21|17549.33|17429.33|17547.79|17427.79|10
1628548110000|2021-08-09 22:28:30|17547.87|17427.87|17546.33|17426.33|17547.87|17427.87|17546.32|17426.32|10
1628548120000|2021-08-09 22:28:40|17546.34|17426.34|17545.83|17425.83|17546.56|17426.56|17545.76|17425.76|10
1628548130000|2021-08-09 22:28:50|17545.71|17425.71|17542.85|17422.85|17545.99|17425.99|17542.78|17422.78|10
1628548140000|2021-08-09 22:29:00|17542.83|17422.83|17543.06|17423.06|17543.15|17423.15|17542.66|17422.66|10
1628548150000|2021-08-09 22:29:10|17542.38|17422.38|17541.8|17421.8|17542.38|17422.38|17541.66|17421.66|10
1628548160000|2021-08-09 22:29:20|17542.78|17422.78|17538.42|17418.42|17542.78|17422.78|17538.42|17418.42|10
1628548170000|2021-08-09 22:29:30|17538.34|17418.34|17538.2|17418.2|17538.34|17418.34|17537.63|17417.63|10
1628548180000|2021-08-09 22:29:40|17538.67|17418.67|17539.15|17419.15|17539.44|17419.44|17538.27|17418.27|10
1628548190000|2021-08-09 22:29:50|17538.98|17418.98|17540.06|17420.06|17540.06|17420.06|17538.86|17418.86|10
1628548200000|2021-08-09 22:30:00|17540.17|17420.17|17544.57|17424.57|17544.57|17424.57|17540.17|17420.17|10
1628548210000|2021-08-09 22:30:10|17545.49|17425.49|17553.89|17433.89|17554.76|17434.76|17545.49|17425.49|10
1628548220000|2021-08-09 22:30:20|17554.06|17434.06|17562.21|17442.21|17562.21|17442.21|17554.06|17434.06|10
1628548230000|2021-08-09 22:30:30|17562.35|17442.35|17568.32|17448.32|17568.66|17448.66|17562.35|17442.35|10
1628548240000|2021-08-09 22:30:40|17569.07|17449.07|17570|17450|17570.87|17450.87|17568.96|17448.96|10
1628548250000|2021-08-09 22:30:50|17570.6|17450.6|17571.19|17451.19|17571.69|17451.69|17569.48|17449.48|10
1628548260000|2021-08-09 22:31:00|17571.61|17451.61|17575.62|17455.62|17575.95|17455.95|17571.61|17451.61|9
1628548270000|2021-08-09 22:31:10|17576.07|17456.07|17580.01|17460.01|17580.01|17460.01|17575.63|17455.63|10
1628548280000|2021-08-09 22:31:20|17579.79|17459.79|17584.05|17464.05|17584.05|17464.05|17579.79|17459.79|10
1628548290000|2021-08-09 22:31:30|17584.69|17464.69|17585.21|17465.21|17586.18|17466.18|17584.69|17464.69|10
1628548300000|2021-08-09 22:31:40|17584.83|17464.83|17587.11|17467.11|17587.68|17467.68|17584.83|17464.83|10
1628548310000|2021-08-09 22:31:50|17586|17466|17585.23|17465.23|17586.38|17466.38|17584.29|17464.29|10
1628548320000|2021-08-09 22:32:00|17585.74|17465.74|17587.31|17467.31|17588.01|17468.01|17585.74|17465.74|10
1628548330000|2021-08-09 22:32:10|17587.17|17467.17|17589.47|17469.47|17589.47|17469.47|17587.17|17467.17|10
1628548340000|2021-08-09 22:32:20|17589.21|17469.21|17592.86|17472.86|17592.86|17472.86|17589.08|17469.08|10
1628548350000|2021-08-09 22:32:30|17593.69|17473.69|17595.6|17475.6|17595.6|17475.6|17593.69|17473.69|10
1628548360000|2021-08-09 22:32:40|17595.73|17475.73|17595.92|17475.92|17596.08|17476.08|17595.04|17475.04|10
1628548370000|2021-08-09 22:32:50|17596.19|17476.19|17599.83|17479.83|17600.15|17480.15|17596.19|17476.19|10
1628548380000|2021-08-09 22:33:00|17599.42|17479.42|17603.85|17483.85|17603.85|17483.85|17599.42|17479.42|10
1628548390000|2021-08-09 22:33:10|17602.81|17482.81|17606.25|17486.25|17606.25|17486.25|17602.37|17482.37|9
1628548400000|2021-08-09 22:33:20|17606.58|17486.58|17613.13|17493.13|17613.13|17493.13|17606.58|17486.58|9
1628548410000|2021-08-09 22:33:30|17613.5|17493.5|17613.36|17493.36|17614.25|17494.25|17612.35|17492.35|10
1628548420000|2021-08-09 22:33:40|17613.42|17493.42|17608.72|17488.72|17613.42|17493.42|17608.72|17488.72|9
1628548430000|2021-08-09 22:33:50|17608.01|17488.01|17607.61|17487.61|17608.02|17488.02|17606.63|17486.63|10
1628548440000|2021-08-09 22:34:00|17607.96|17487.96|17606.14|17486.14|17608.71|17488.71|17606.14|17486.14|10
1628548450000|2021-08-09 22:34:10|17605.99|17485.99|17608.03|17488.03|17608.03|17488.03|17605.32|17485.32|10
1628548460000|2021-08-09 22:34:20|17608.66|17488.66|17607.25|17487.25|17608.66|17488.66|17606.56|17486.56|10
1628548470000|2021-08-09 22:34:30|17607.37|17487.37|17608.69|17488.69|17608.99|17488.99|17607.37|17487.37|10
1628548480000|2021-08-09 22:34:40|17609.02|17489.02|17608.19|17488.19|17609.03|17489.03|17608.19|17488.19|10
1628548490000|2021-08-09 22:34:50|17608.03|17488.03|17609.66|17489.66|17609.66|17489.66|17608.03|17488.03|10
1628548500000|2021-08-09 22:35:00|17611.53|17491.53|17611.34|17491.34|17612.82|17492.82|17611.34|17491.34|10
1628548510000|2021-08-09 22:35:10|17611.26|17491.26|17603.56|17483.56|17611.26|17491.26|17603.53|17483.53|10
1628548520000|2021-08-09 22:35:20|17603.4|17483.4|17599.75|17479.75|17603.4|17483.4|17599.75|17479.75|10
1628548530000|2021-08-09 22:35:30|17599.29|17479.29|17595.91|17475.91|17599.29|17479.29|17595.91|17475.91|10
1628548540000|2021-08-09 22:35:40|17595.74|17475.74|17591.42|17471.42|17595.74|17475.74|17591.25|17471.25|10
1628548550000|2021-08-09 22:35:50|17590.98|17470.98|17591.1|17471.1|17591.1|17471.1|17589.61|17469.61|9
1628548560000|2021-08-09 22:36:00|17591.14|17471.14|17591.41|17471.41|17591.96|17471.96|17591.14|17471.14|10
1628548570000|2021-08-09 22:36:10|17591.75|17471.75|17593.55|17473.55|17593.89|17473.89|17591.75|17471.75|10
1628548580000|2021-08-09 22:36:20|17593.47|17473.47|17592.69|17472.69|17593.47|17473.47|17592.48|17472.48|10
1628548590000|2021-08-09 22:36:30|17592.36|17472.36|17590.56|17470.56|17592.36|17472.36|17590.28|17470.28|9
1628548600000|2021-08-09 22:36:40|17590.4|17470.4|17590.76|17470.76|17590.76|17470.76|17590.4|17470.4|9
1628548610000|2021-08-09 22:36:50|17589.48|17469.48|17591.48|17471.48|17591.48|17471.48|17589.48|17469.48|9
1628548620000|2021-08-09 22:37:00|17592.03|17472.03|17596.56|17476.56|17596.56|17476.56|17592.03|17472.03|10
1628548630000|2021-08-09 22:37:10|17596.89|17476.89|17602.09|17482.09|17602.09|17482.09|17596.89|17476.89|10
1628548640000|2021-08-09 22:37:20|17602.25|17482.25|17601.81|17481.81|17603.28|17483.28|17601.81|17481.81|10
1628548650000|2021-08-09 22:37:30|17601.56|17481.56|17599.41|17479.41|17601.65|17481.65|17599.35|17479.35|10
1628548660000|2021-08-09 22:37:40|17598.92|17478.92|17598.65|17478.65|17599.16|17479.16|17598.65|17478.65|9
1628548670000|2021-08-09 22:37:50|17598.79|17478.79|17597.44|17477.44|17598.79|17478.79|17597.44|17477.44|10
1628548680000|2021-08-09 22:38:00|17597.45|17477.45|17596.17|17476.17|17598.11|17478.11|17596.17|17476.17|9
1628548690000|2021-08-09 22:38:10|17596.22|17476.22|17593.21|17473.21|17596.22|17476.22|17593.21|17473.21|10
1628548700000|2021-08-09 22:38:20|17593.07|17473.07|17589.55|17469.55|17593.2|17473.2|17589.55|17469.55|10
1628548710000|2021-08-09 22:38:30|17590.23|17470.23|17589.6|17469.6|17590.23|17470.23|17587.8|17467.8|10
1628548720000|2021-08-09 22:38:40|17589.59|17469.59|17597.14|17477.14|17597.14|17477.14|17589.54|17469.54|10
1628548730000|2021-08-09 22:38:50|17597.4|17477.4|17604.6|17484.6|17604.73|17484.73|17597.4|17477.4|10
1628548740000|2021-08-09 22:39:00|17605.47|17485.47|17610.76|17490.76|17611.95|17491.95|17605.47|17485.47|10
1628548750000|2021-08-09 22:39:10|17611.31|17491.31|17613.17|17493.17|17613.68|17493.68|17609.46|17489.46|10
1628548760000|2021-08-09 22:39:20|17613.43|17493.43|17612.28|17492.28|17613.43|17493.43|17610.55|17490.55|10
1628548770000|2021-08-09 22:39:30|17612.54|17492.54|17624.57|17504.57|17624.57|17504.57|17612.54|17492.54|10
1628548780000|2021-08-09 22:39:40|17624.95|17504.95|17623.55|17503.55|17625.5|17505.5|17622.8|17502.8|10
1628548790000|2021-08-09 22:39:50|17624.35|17504.35|17624.79|17504.79|17624.98|17504.98|17623.98|17503.98|10
1628548800000|2021-08-09 22:40:00|17625.16|17505.16|17623.6|17503.6|17625.16|17505.16|17623.38|17503.38|10
1628548810000|2021-08-09 22:40:10|17623.36|17503.36|17622.15|17502.15|17623.39|17503.39|17621.7|17501.7|10
1628548820000|2021-08-09 22:40:20|17621.39|17501.39|17615.21|17495.21|17621.46|17501.46|17615.21|17495.21|10
1628548830000|2021-08-09 22:40:30|17614.9|17494.9|17610.54|17490.54|17614.9|17494.9|17610.16|17490.16|10
1628548840000|2021-08-09 22:40:40|17610.76|17490.76|17615.68|17495.68|17615.68|17495.68|17610.72|17490.72|10
1628548850000|2021-08-09 22:40:50|17615.45|17495.45|17618.64|17498.64|17618.76|17498.76|17615.45|17495.45|10
1628548860000|2021-08-09 22:41:00|17619.37|17499.37|17623.2|17503.2|17623.23|17503.23|17619.37|17499.37|10
1628548870000|2021-08-09 22:41:10|17623.34|17503.34|17624.44|17504.44|17624.58|17504.58|17623.34|17503.34|10
1628548880000|2021-08-09 22:41:20|17625.68|17505.68|17626.6|17506.6|17626.9|17506.9|17625.68|17505.68|9
1628548890000|2021-08-09 22:41:30|17626.58|17506.58|17625.02|17505.02|17626.58|17506.58|17625.02|17505.02|8
1628548900000|2021-08-09 22:41:40|17625.35|17505.35|17624.06|17504.06|17625.35|17505.35|17623.8|17503.8|10
1628548910000|2021-08-09 22:41:50|17621.97|17501.97|17620.64|17500.64|17621.97|17501.97|17620.28|17500.28|10
1628548920000|2021-08-09 22:42:00|17621.71|17501.71|17620.24|17500.24|17621.71|17501.71|17619.88|17499.88|10
1628548930000|2021-08-09 22:42:10|17620.18|17500.18|17619.45|17499.45|17620.18|17500.18|17619.42|17499.42|9
1628548940000|2021-08-09 22:42:20|17620.5|17500.5|17620.08|17500.08|17620.51|17500.51|17620.08|17500.08|9
1628548950000|2021-08-09 22:42:30|17620.11|17500.11|17617.45|17497.45|17620.11|17500.11|17616.21|17496.21|10
1628548960000|2021-08-09 22:42:40|17617.46|17497.46|17616.49|17496.49|17617.46|17497.46|17616.44|17496.44|10
1628548970000|2021-08-09 22:42:50|17616.34|17496.34|17615.63|17495.63|17617.25|17497.25|17615.59|17495.59|8
1628548980000|2021-08-09 22:43:00|17615.68|17495.68|17616.6|17496.6|17616.6|17496.6|17615.68|17495.68|10
1628548990000|2021-08-09 22:43:10|17616.52|17496.52|17620.09|17500.09|17620.09|17500.09|17616.52|17496.52|10
1628549000000|2021-08-09 22:43:20|17620.11|17500.11|17622.48|17502.48|17622.48|17502.48|17619.92|17499.92|10
1628549010000|2021-08-09 22:43:30|17622.96|17502.96|17622.86|17502.86|17622.96|17502.96|17621.6|17501.6|10
1628549020000|2021-08-09 22:43:40|17623.24|17503.24|17625.82|17505.82|17626.08|17506.08|17623.24|17503.24|10
1628549030000|2021-08-09 22:43:50|17626.73|17506.73|17631.71|17511.71|17631.71|17511.71|17626.53|17506.53|10
1628549040000|2021-08-09 22:44:00|17631.51|17511.51|17638.26|17518.26|17638.26|17518.26|17631.51|17511.51|10
1628549050000|2021-08-09 22:44:10|17639.55|17519.55|17653.44|17533.44|17653.79|17533.79|17639.55|17519.55|10
1628549060000|2021-08-09 22:44:20|17653.4|17533.4|17657.47|17537.47|17657.79|17537.79|17653.4|17533.4|10
1628549070000|2021-08-09 22:44:30|17657.12|17537.12|17659.05|17539.05|17660.25|17540.25|17657.12|17537.12|10
1628549080000|2021-08-09 22:44:40|17658.95|17538.95|17658.98|17538.98|17659.67|17539.67|17657.89|17537.89|8
1628549090000|2021-08-09 22:44:50|17659.57|17539.57|17656.08|17536.08|17659.57|17539.57|17656.08|17536.08|9
1628549100000|2021-08-09 22:45:00|17657.03|17537.03|17652.76|17532.76|17657.03|17537.03|17652.76|17532.76|10
1628549110000|2021-08-09 22:45:10|17652.12|17532.12|17649.5|17529.5|17652.18|17532.18|17649.5|17529.5|10
1628549120000|2021-08-09 22:45:20|17648.25|17528.25|17642.7|17522.7|17648.25|17528.25|17642.7|17522.7|10
1628549130000|2021-08-09 22:45:30|17642.29|17522.29|17640.87|17520.87|17642.68|17522.68|17640.87|17520.87|10
1628549140000|2021-08-09 22:45:40|17640.36|17520.36|17639.27|17519.27|17641.41|17521.41|17638.78|17518.78|9
1628549150000|2021-08-09 22:45:50|17639.77|17519.77|17641.38|17521.38|17641.38|17521.38|17638.98|17518.98|10
1628549160000|2021-08-09 22:46:00|17642.32|17522.32|17647.74|17527.74|17647.74|17527.74|17642.32|17522.32|10
1628549170000|2021-08-09 22:46:10|17648.8|17528.8|17659.43|17539.43|17660.11|17540.11|17648.8|17528.8|10
1628549180000|2021-08-09 22:46:20|17659.61|17539.61|17676|17556|17676|17556|17659.61|17539.61|10
1628549190000|2021-08-09 22:46:30|17680.16|17560.16|17687.26|17567.26|17687.26|17567.26|17680.16|17560.16|10
1628549200000|2021-08-09 22:46:40|17686.26|17566.26|17685.89|17565.89|17689.84|17569.84|17685.89|17565.89|10
1628549210000|2021-08-09 22:46:50|17687.29|17567.29|17688.41|17568.41|17688.41|17568.41|17685.39|17565.39|10
1628549220000|2021-08-09 22:47:00|17688.06|17568.06|17693.05|17573.05|17693.05|17573.05|17687.8|17567.8|9
1628549230000|2021-08-09 22:47:10|17693.66|17573.66|17696.53|17576.53|17696.53|17576.53|17693.66|17573.66|10
1628549240000|2021-08-09 22:47:20|17696.43|17576.43|17698.14|17578.14|17699.42|17579.42|17696.43|17576.43|10
1628549250000|2021-08-09 22:47:30|17697.63|17577.63|17695.05|17575.05|17698.87|17578.87|17695.05|17575.05|10
1628549260000|2021-08-09 22:47:40|17694.95|17574.95|17695.28|17575.28|17696.36|17576.36|17694.95|17574.95|10
1628549270000|2021-08-09 22:47:50|17695.36|17575.36|17697.35|17577.35|17697.35|17577.35|17695.36|17575.36|10
1628549280000|2021-08-09 22:48:00|17696.36|17576.36|17697.48|17577.48|17697.54|17577.54|17696.36|17576.36|10
1628549290000|2021-08-09 22:48:10|17697.92|17577.92|17699.75|17579.75|17700.35|17580.35|17697.92|17577.92|10
1628549300000|2021-08-09 22:48:20|17698.91|17578.91|17697.9|17577.9|17699.78|17579.78|17697.9|17577.9|9
1628549310000|2021-08-09 22:48:30|17697.49|17577.49|17698.16|17578.16|17698.81|17578.81|17697.49|17577.49|10
1628549320000|2021-08-09 22:48:40|17698.04|17578.04|17697.66|17577.66|17698.4|17578.4|17696.6|17576.6|10
1628549330000|2021-08-09 22:48:50|17697.45|17577.45|17699.38|17579.38|17699.38|17579.38|17697.45|17577.45|9
1628549340000|2021-08-09 22:49:00|17699.11|17579.11|17700.96|17580.96|17700.96|17580.96|17697.63|17577.63|10
1628549350000|2021-08-09 22:49:10|17701.94|17581.94|17703.96|17583.96|17704.45|17584.45|17701.94|17581.94|9
1628549360000|2021-08-09 22:49:20|17704.14|17584.14|17712.61|17592.61|17712.61|17592.61|17704.14|17584.14|9
1628549370000|2021-08-09 22:49:30|17713.57|17593.57|17712.33|17592.33|17714.67|17594.67|17712.26|17592.26|10
1628549380000|2021-08-09 22:49:40|17712.49|17592.49|17715.78|17595.78|17715.78|17595.78|17712.49|17592.49|10
1628549390000|2021-08-09 22:49:50|17717.26|17597.26|17723.92|17603.92|17723.92|17603.92|17717.26|17597.26|10
1628549400000|2021-08-09 22:50:00|17724.12|17604.12|17732.52|17612.52|17732.52|17612.52|17724.12|17604.12|10
1628549410000|2021-08-09 22:50:10|17732.84|17612.84|17737.72|17617.72|17737.86|17617.86|17732.84|17612.84|10
1628549420000|2021-08-09 22:50:20|17737.68|17617.68|17742.87|17622.87|17742.87|17622.87|17737.68|17617.68|10
1628549430000|2021-08-09 22:50:30|17743.13|17623.13|17744.3|17624.3|17745.16|17625.16|17743.13|17623.13|10
1628549440000|2021-08-09 22:50:40|17745.23|17625.23|17742.43|17622.43|17746.45|17626.45|17742.43|17622.43|10
1628549450000|2021-08-09 22:50:50|17740.46|17620.46|17738.89|17618.89|17740.46|17620.46|17738.03|17618.03|10
1628549460000|2021-08-09 22:51:00|17737.51|17617.51|17732.68|17612.68|17737.51|17617.51|17732.68|17612.68|10
1628549470000|2021-08-09 22:51:10|17732.32|17612.32|17727.68|17607.68|17732.32|17612.32|17727.68|17607.68|10
1628549480000|2021-08-09 22:51:20|17727.07|17607.07|17722.99|17602.99|17727.77|17607.77|17722.99|17602.99|9
1628549490000|2021-08-09 22:51:30|17722.02|17602.02|17718.77|17598.77|17722.25|17602.25|17718.77|17598.77|10
1628549500000|2021-08-09 22:51:40|17718.79|17598.79|17727.52|17607.52|17727.52|17607.52|17718.79|17598.79|10
1628549510000|2021-08-09 22:51:50|17727.11|17607.11|17729.33|17609.33|17729.33|17609.33|17727.11|17607.11|10
1628549520000|2021-08-09 22:52:00|17728.67|17608.67|17731.64|17611.64|17731.64|17611.64|17728.67|17608.67|10
1628549530000|2021-08-09 22:52:10|17731.7|17611.7|17733.3|17613.3|17733.3|17613.3|17731.7|17611.7|10
1628549540000|2021-08-09 22:52:20|17732.53|17612.53|17734.19|17614.19|17734.19|17614.19|17731.98|17611.98|10
1628549550000|2021-08-09 22:52:30|17734.25|17614.25|17731.35|17611.35|17734.25|17614.25|17731.35|17611.35|10
1628549560000|2021-08-09 22:52:40|17729.55|17609.55|17723.5|17603.5|17729.55|17609.55|17723.44|17603.44|10
1628549570000|2021-08-09 22:52:50|17723.61|17603.61|17722.69|17602.69|17723.61|17603.61|17721.82|17601.82|10
1628549580000|2021-08-09 22:53:00|17722.25|17602.25|17723.7|17603.7|17724.68|17604.68|17721.25|17601.25|10
1628549590000|2021-08-09 22:53:10|17723.77|17603.77|17725.28|17605.28|17725.49|17605.49|17723.6|17603.6|10
1628549600000|2021-08-09 22:53:20|17725.52|17605.52|17725.96|17605.96|17726.78|17606.78|17724.72|17604.72|10
1628549610000|2021-08-09 22:53:30|17725.5|17605.5|17727.14|17607.14|17727.91|17607.91|17725.5|17605.5|10
1628549620000|2021-08-09 22:53:40|17727.96|17607.96|17728|17608|17728.61|17608.61|17727.01|17607.01|10
1628549630000|2021-08-09 22:53:50|17728.42|17608.42|17725.59|17605.59|17728.42|17608.42|17725.4|17605.4|10
1628549640000|2021-08-09 22:54:00|17726.21|17606.21|17722.8|17602.8|17726.66|17606.66|17722.19|17602.19|10
1628549650000|2021-08-09 22:54:10|17722.43|17602.43|17718.4|17598.4|17722.43|17602.43|17718.4|17598.4|10
1628549660000|2021-08-09 22:54:20|17718.44|17598.44|17719.6|17599.6|17720.2|17600.2|17718.44|17598.44|10
1628549670000|2021-08-09 22:54:30|17719.63|17599.63|17719.19|17599.19|17720.29|17600.29|17718.45|17598.45|10
1628549680000|2021-08-09 22:54:40|17718.98|17598.98|17718.08|17598.08|17719.8|17599.8|17718.08|17598.08|8
1628549690000|2021-08-09 22:54:50|17717.84|17597.84|17717.69|17597.69|17718.24|17598.24|17717.66|17597.66|10
1628549700000|2021-08-09 22:55:00|17717.7|17597.7|17717.07|17597.07|17717.7|17597.7|17716.74|17596.74|10
1628549710000|2021-08-09 22:55:10|17718.08|17598.08|17718.35|17598.35|17718.46|17598.46|17718.08|17598.08|9
1628549720000|2021-08-09 22:55:20|17718.23|17598.23|17716.71|17596.71|17718.23|17598.23|17716.71|17596.71|10
1628549730000|2021-08-09 22:55:30|17717.03|17597.03|17716.74|17596.74|17717.08|17597.08|17716.74|17596.74|8
1628549740000|2021-08-09 22:55:40|17716.66|17596.66|17717.59|17597.59|17717.85|17597.85|17716.13|17596.13|10
1628549750000|2021-08-09 22:55:50|17717.31|17597.31|17713.52|17593.52|17718.22|17598.22|17713.52|17593.52|10
1628549760000|2021-08-09 22:56:00|17713.67|17593.67|17703.21|17583.21|17713.67|17593.67|17703.21|17583.21|10
1628549770000|2021-08-09 22:56:10|17703.41|17583.41|17707.06|17587.06|17707.06|17587.06|17703.41|17583.41|10
1628549780000|2021-08-09 22:56:20|17706.47|17586.47|17709.96|17589.96|17709.96|17589.96|17705.88|17585.88|10
1628549790000|2021-08-09 22:56:30|17712.08|17592.08|17715.1|17595.1|17716.23|17596.23|17712.01|17592.01|10
1628549800000|2021-08-09 22:56:40|17715.09|17595.09|17713.25|17593.25|17715.98|17595.98|17713.25|17593.25|10
1628549810000|2021-08-09 22:56:50|17714.51|17594.51|17715.09|17595.09|17716.11|17596.11|17713.78|17593.78|10
1628549820000|2021-08-09 22:57:00|17714.72|17594.72|17712.12|17592.12|17714.72|17594.72|17712.12|17592.12|10
1628549830000|2021-08-09 22:57:10|17712.05|17592.05|17709.68|17589.68|17712.07|17592.07|17709.68|17589.68|10
1628549840000|2021-08-09 22:57:20|17709.75|17589.75|17706.6|17586.6|17709.75|17589.75|17706.22|17586.22|10
1628549850000|2021-08-09 22:57:30|17705.93|17585.93|17707.55|17587.55|17707.55|17587.55|17705.65|17585.65|10
1628549860000|2021-08-09 22:57:40|17706|17586|17713.29|17593.29|17713.29|17593.29|17705.94|17585.94|10
1628549870000|2021-08-09 22:57:50|17712.04|17592.04|17716.94|17596.94|17716.94|17596.94|17712.04|17592.04|10
1628549880000|2021-08-09 22:58:00|17716.9|17596.9|17720.08|17600.08|17720.56|17600.56|17716.9|17596.9|10
1628549890000|2021-08-09 22:58:10|17719.45|17599.45|17722.64|17602.64|17722.82|17602.82|17719.45|17599.45|10
1628549900000|2021-08-09 22:58:20|17722.62|17602.62|17727.7|17607.7|17729.04|17609.04|17722.62|17602.62|10
1628549910000|2021-08-09 22:58:30|17727.63|17607.63|17730.79|17610.79|17730.79|17610.79|17726.55|17606.55|10
1628549920000|2021-08-09 22:58:40|17730.77|17610.77|17732.99|17612.99|17735.84|17615.84|17729.87|17609.87|10
1628549930000|2021-08-09 22:58:50|17732.55|17612.55|17732.1|17612.1|17732.55|17612.55|17731.34|17611.34|9
1628549940000|2021-08-09 22:59:00|17733.5|17613.5|17731.98|17611.98|17733.5|17613.5|17731.43|17611.43|10
1628549950000|2021-08-09 22:59:10|17732.95|17612.95|17733.52|17613.52|17734.77|17614.77|17732.61|17612.61|10
1628549960000|2021-08-09 22:59:20|17733.46|17613.46|17741.15|17621.15|17741.15|17621.15|17733.46|17613.46|10
1628549970000|2021-08-09 22:59:30|17743.07|17623.07|17745.86|17625.86|17745.86|17625.86|17743.07|17623.07|10
1628549980000|2021-08-09 22:59:40|17746.15|17626.15|17743.86|17623.86|17746.32|17626.32|17743.86|17623.86|8
1628549990000|2021-08-09 22:59:50|17742.08|17622.08|17742.93|17622.93|17743.16|17623.16|17741.56|17621.56|8
1628550000000|2021-08-09 23:00:00|17743.48|17623.48|17745.66|17625.66|17746.18|17626.18|17742.84|17622.84|10
1628550010000|2021-08-09 23:00:10|17745.81|17625.81|17738.13|17618.13|17745.81|17625.81|17738.13|17618.13|10
1628550020000|2021-08-09 23:00:20|17737.29|17617.29|17732.77|17612.77|17737.32|17617.32|17732.59|17612.59|10
1628550030000|2021-08-09 23:00:30|17732.5|17612.5|17725.7|17605.7|17732.5|17612.5|17725.7|17605.7|10
1628550040000|2021-08-09 23:00:40|17726.1|17606.1|17727.53|17607.53|17728.19|17608.19|17725.63|17605.63|10
1628550050000|2021-08-09 23:00:50|17728.1|17608.1|17733.52|17613.52|17733.52|17613.52|17728.1|17608.1|10
1628550060000|2021-08-09 23:01:00|17733.46|17613.46|17735.48|17615.48|17735.48|17615.48|17733.16|17613.16|10
1628550070000|2021-08-09 23:01:10|17737.16|17617.16|17733.81|17613.81|17737.96|17617.96|17733.81|17613.81|10
1628550080000|2021-08-09 23:01:20|17734.61|17614.61|17732.56|17612.56|17735.63|17615.63|17732.16|17612.16|10
1628550090000|2021-08-09 23:01:30|17732.9|17612.9|17735.84|17615.84|17735.84|17615.84|17732.29|17612.29|10
1628550100000|2021-08-09 23:01:40|17735.46|17615.46|17735.46|17615.46|17735.95|17615.95|17735.13|17615.13|9
1628550110000|2021-08-09 23:01:50|17735.63|17615.63|17733.96|17613.96|17735.74|17615.74|17733.96|17613.96|10
1628550120000|2021-08-09 23:02:00|17733.89|17613.89|17733.61|17613.61|17733.89|17613.89|17733.21|17613.21|8
1628550130000|2021-08-09 23:02:10|17734.63|17614.63|17733.82|17613.82|17734.63|17614.63|17733.81|17613.81|10
1628550140000|2021-08-09 23:02:20|17732.68|17612.68|17732.92|17612.92|17733.26|17613.26|17732.68|17612.68|10
1628550150000|2021-08-09 23:02:30|17732.9|17612.9|17732.15|17612.15|17734.27|17614.27|17731.78|17611.78|10
1628550160000|2021-08-09 23:02:40|17732.27|17612.27|17733.62|17613.62|17733.62|17613.62|17732.27|17612.27|10
1628550170000|2021-08-09 23:02:50|17734.05|17614.05|17732.81|17612.81|17734.53|17614.53|17732.72|17612.72|10
1628550180000|2021-08-09 23:03:00|17733.23|17613.23|17734.41|17614.41|17734.41|17614.41|17733.05|17613.05|10
1628550190000|2021-08-09 23:03:10|17734.49|17614.49|17732.38|17612.38|17734.49|17614.49|17732.23|17612.23|8
1628550200000|2021-08-09 23:03:20|17733.19|17613.19|17734.89|17614.89|17734.89|17614.89|17733.19|17613.19|10
1628550210000|2021-08-09 23:03:30|17734.32|17614.32|17734.41|17614.41|17735.3|17615.3|17734.32|17614.32|10
1628550220000|2021-08-09 23:03:40|17734.33|17614.33|17733.9|17613.9|17734.77|17614.77|17733.48|17613.48|10
1628550230000|2021-08-09 23:03:50|17733.74|17613.74|17733.08|17613.08|17733.74|17613.74|17732.71|17612.71|9
1628550240000|2021-08-09 23:04:00|17733.15|17613.15|17734.65|17614.65|17734.66|17614.66|17733.03|17613.03|10
1628550250000|2021-08-09 23:04:10|17734.78|17614.78|17735.57|17615.57|17736.15|17616.15|17734.78|17614.78|10
1628550260000|2021-08-09 23:04:20|17735.3|17615.3|17734.91|17614.91|17735.65|17615.65|17734.82|17614.82|10
1628550270000|2021-08-09 23:04:30|17734.92|17614.92|17736.09|17616.09|17736.23|17616.23|17734.32|17614.32|9
1628550280000|2021-08-09 23:04:40|17736.05|17616.05|17737.76|17617.76|17738.96|17618.96|17736.05|17616.05|10
1628550290000|2021-08-09 23:04:50|17737.72|17617.72|17739.25|17619.25|17739.25|17619.25|17737.72|17617.72|10
1628550300000|2021-08-09 23:05:00|17740.64|17620.64|17743.3|17623.3|17743.3|17623.3|17740.64|17620.64|9
1628550310000|2021-08-09 23:05:10|17743.66|17623.66|17743.31|17623.31|17743.86|17623.86|17743.09|17623.09|10
1628550320000|2021-08-09 23:05:20|17743.37|17623.37|17738.14|17618.14|17743.37|17623.37|17738.14|17618.14|10
1628550330000|2021-08-09 23:05:30|17737.83|17617.83|17729.5|17609.5|17737.83|17617.83|17729.5|17609.5|10
1628550340000|2021-08-09 23:05:40|17729.99|17609.99|17725.95|17605.95|17729.99|17609.99|17725.95|17605.95|10
1628550350000|2021-08-09 23:05:50|17726.06|17606.06|17723.34|17603.34|17726.17|17606.17|17723.34|17603.34|10
1628550360000|2021-08-09 23:06:00|17723.15|17603.15|17715.05|17595.05|17723.15|17603.15|17715.05|17595.05|10
1628550370000|2021-08-09 23:06:10|17714.91|17594.91|17710.66|17590.66|17715.01|17595.01|17710.66|17590.66|10
1628550380000|2021-08-09 23:06:20|17710.94|17590.94|17714.37|17594.37|17714.37|17594.37|17710.48|17590.48|10
1628550390000|2021-08-09 23:06:30|17715.15|17595.15|17717.89|17597.89|17718.2|17598.2|17715.15|17595.15|9
1628550400000|2021-08-09 23:06:40|17717.7|17597.7|17723.57|17603.57|17723.78|17603.78|17717.7|17597.7|10
1628550410000|2021-08-09 23:06:50|17723.69|17603.69|17722.52|17602.52|17724.24|17604.24|17722.52|17602.52|10
1628550420000|2021-08-09 23:07:00|17722.04|17602.04|17717.41|17597.41|17722.04|17602.04|17717.41|17597.41|10
1628550430000|2021-08-09 23:07:10|17717.31|17597.31|17710.53|17590.53|17717.31|17597.31|17710.53|17590.53|10
1628550440000|2021-08-09 23:07:20|17710.05|17590.05|17710.29|17590.29|17710.42|17590.42|17709.82|17589.82|9
1628550450000|2021-08-09 23:07:30|17710.27|17590.27|17710.2|17590.2|17710.55|17590.55|17710.2|17590.2|9
1628550460000|2021-08-09 23:07:40|17709.83|17589.83|17708.63|17588.63|17710.12|17590.12|17708.04|17588.04|10
1628550470000|2021-08-09 23:07:50|17708.44|17588.44|17709.28|17589.28|17710.32|17590.32|17708.39|17588.39|10
1628550480000|2021-08-09 23:08:00|17709.19|17589.19|17711.84|17591.84|17711.84|17591.84|17709.01|17589.01|10
1628550490000|2021-08-09 23:08:10|17712|17592|17716.21|17596.21|17716.21|17596.21|17712|17592|10
1628550500000|2021-08-09 23:08:20|17716.43|17596.43|17712.3|17592.3|17716.57|17596.57|17712.3|17592.3|10
1628550510000|2021-08-09 23:08:30|17711.76|17591.76|17709.5|17589.5|17711.76|17591.76|17709.5|17589.5|10
1628550520000|2021-08-09 23:08:40|17709.91|17589.91|17709.62|17589.62|17710.76|17590.76|17709.22|17589.22|10
1628550530000|2021-08-09 23:08:50|17709.73|17589.73|17710.31|17590.31|17710.31|17590.31|17709.65|17589.65|10
1628550540000|2021-08-09 23:09:00|17709.76|17589.76|17719.06|17599.06|17720.06|17600.06|17709.76|17589.76|10
1628550550000|2021-08-09 23:09:10|17720.33|17600.33|17718.63|17598.63|17722.2|17602.2|17718.63|17598.63|10
1628550560000|2021-08-09 23:09:20|17718.87|17598.87|17720.86|17600.86|17721.47|17601.47|17718.87|17598.87|9
1628550570000|2021-08-09 23:09:30|17720.87|17600.87|17724.64|17604.64|17724.64|17604.64|17720.6|17600.6|10
1628550580000|2021-08-09 23:09:40|17725.19|17605.19|17729.46|17609.46|17729.5|17609.5|17725.19|17605.19|10
1628550590000|2021-08-09 23:09:50|17730.96|17610.96|17736.81|17616.81|17736.84|17616.84|17730.96|17610.96|10
1628550600000|2021-08-09 23:10:00|17737.62|17617.62|17741.79|17621.79|17741.95|17621.95|17737.34|17617.34|10
1628550610000|2021-08-09 23:10:10|17742.22|17622.22|17747.58|17627.58|17747.63|17627.63|17742.22|17622.22|10
1628550620000|2021-08-09 23:10:20|17748.87|17628.87|17756.98|17636.98|17757.1|17637.1|17748.24|17628.24|10
1628550630000|2021-08-09 23:10:30|17758.6|17638.6|17765.6|17645.6|17765.6|17645.6|17758.6|17638.6|10
1628550640000|2021-08-09 23:10:40|17764.6|17644.6|17763.98|17643.98|17765.67|17645.67|17763.98|17643.98|9
1628550650000|2021-08-09 23:10:50|17764.38|17644.38|17756.93|17636.93|17764.78|17644.78|17756.93|17636.93|10
1628550660000|2021-08-09 23:11:00|17756.96|17636.96|17749.23|17629.23|17756.96|17636.96|17749.23|17629.23|10
1628550670000|2021-08-09 23:11:10|17748.9|17628.9|17746.59|17626.59|17748.9|17628.9|17746.28|17626.28|10
1628550680000|2021-08-09 23:11:20|17747.8|17627.8|17750.04|17630.04|17750.04|17630.04|17747.51|17627.51|10
1628550690000|2021-08-09 23:11:30|17749.55|17629.55|17750.65|17630.65|17750.65|17630.65|17748.09|17628.09|10
1628550700000|2021-08-09 23:11:40|17752.21|17632.21|17763.29|17643.29|17763.29|17643.29|17751.95|17631.95|10
1628550710000|2021-08-09 23:11:50|17767.29|17647.29|17773.28|17653.28|17773.28|17653.28|17767.29|17647.29|10
1628550720000|2021-08-09 23:12:00|17773.81|17653.81|17778.79|17658.79|17781.13|17661.13|17773.81|17653.81|10
1628550730000|2021-08-09 23:12:10|17778.46|17658.46|17778.03|17658.03|17778.46|17658.46|17777.38|17657.38|10
1628550740000|2021-08-09 23:12:20|17778.39|17658.39|17782.93|17662.93|17783|17663|17778.39|17658.39|10
1628550750000|2021-08-09 23:12:30|17783.56|17663.56|17784.94|17664.94|17787.06|17667.06|17783.56|17663.56|10
1628550760000|2021-08-09 23:12:40|17784.93|17664.93|17786.3|17666.3|17786.59|17666.59|17784.93|17664.93|10
1628550770000|2021-08-09 23:12:50|17786.54|17666.54|17788.15|17668.15|17788.15|17668.15|17785.41|17665.41|10
1628550780000|2021-08-09 23:13:00|17788.05|17668.05|17795.87|17675.87|17795.87|17675.87|17788.05|17668.05|10
1628550790000|2021-08-09 23:13:10|17796|17676|17797.65|17677.65|17797.65|17677.65|17795.98|17675.98|10
1628550800000|2021-08-09 23:13:20|17795.69|17675.69|17793.36|17673.36|17795.69|17675.69|17793.36|17673.36|10
1628550810000|2021-08-09 23:13:30|17793|17673|17788.51|17668.51|17793|17673|17788.11|17668.11|10
1628550820000|2021-08-09 23:13:40|17788.06|17668.06|17782.63|17662.63|17788.06|17668.06|17782.63|17662.63|10
1628550830000|2021-08-09 23:13:50|17782.22|17662.22|17780.18|17660.18|17782.22|17662.22|17779.44|17659.44|10
1628550840000|2021-08-09 23:14:00|17780.62|17660.62|17779.58|17659.58|17781.34|17661.34|17779.58|17659.58|10
1628550850000|2021-08-09 23:14:10|17781.1|17661.1|17780.71|17660.71|17781.74|17661.74|17778.2|17658.2|10
1628550860000|2021-08-09 23:14:20|17780.56|17660.56|17777.56|17657.56|17780.56|17660.56|17777.46|17657.46|10
1628550870000|2021-08-09 23:14:30|17776.23|17656.23|17773.2|17653.2|17776.23|17656.23|17772.3|17652.3|10
1628550880000|2021-08-09 23:14:40|17773.52|17653.52|17771.84|17651.84|17774.64|17654.64|17771.84|17651.84|9
1628550890000|2021-08-09 23:14:50|17772.06|17652.06|17770.61|17650.61|17772.06|17652.06|17769.79|17649.79|9
1628550900000|2021-08-09 23:15:00|17771.71|17651.71|17777.24|17657.24|17777.24|17657.24|17771.32|17651.32|10
1628550910000|2021-08-09 23:15:10|17777.39|17657.39|17785.43|17665.43|17785.43|17665.43|17777.39|17657.39|10
1628550920000|2021-08-09 23:15:20|17785.38|17665.38|17793.43|17673.43|17793.43|17673.43|17785.38|17665.38|10
1628550930000|2021-08-09 23:15:30|17793.64|17673.64|17801.25|17681.25|17801.25|17681.25|17793.64|17673.64|10
1628550940000|2021-08-09 23:15:40|17800.32|17680.32|17803.17|17683.17|17803.17|17683.17|17800.32|17680.32|10
1628550950000|2021-08-09 23:15:50|17803.52|17683.52|17808.18|17688.18|17808.18|17688.18|17803.52|17683.52|10
1628550960000|2021-08-09 23:16:00|17809.51|17689.51|17815.56|17695.56|17815.56|17695.56|17809.51|17689.51|10
1628550970000|2021-08-09 23:16:10|17815.93|17695.93|17814.15|17694.15|17815.93|17695.93|17812.13|17692.13|10
1628550980000|2021-08-09 23:16:20|17814.21|17694.21|17821.06|17701.06|17821.06|17701.06|17814.21|17694.21|10
1628550990000|2021-08-09 23:16:30|17820.17|17700.17|17820.44|17700.44|17820.44|17700.44|17819|17699|10
1628551000000|2021-08-09 23:16:40|17820.55|17700.55|17824.29|17704.29|17824.81|17704.81|17820.55|17700.55|10
1628551010000|2021-08-09 23:16:50|17824.56|17704.56|17822.45|17702.45|17825.26|17705.26|17822.45|17702.45|10
1628551020000|2021-08-09 23:17:00|17821.75|17701.75|17824.03|17704.03|17824.03|17704.03|17821.12|17701.12|10
1628551030000|2021-08-09 23:17:10|17824.05|17704.05|17824.86|17704.86|17825.38|17705.38|17824.05|17704.05|9
1628551040000|2021-08-09 23:17:20|17824.7|17704.7|17823.57|17703.57|17824.7|17704.7|17822.74|17702.74|10
1628551050000|2021-08-09 23:17:30|17823.53|17703.53|17820.11|17700.11|17823.53|17703.53|17820.11|17700.11|10
1628551060000|2021-08-09 23:17:40|17820|17700|17813.81|17693.81|17820|17700|17813.39|17693.39|9
1628551070000|2021-08-09 23:17:50|17813.97|17693.97|17809.54|17689.54|17813.97|17693.97|17809.54|17689.54|10
1628551080000|2021-08-09 23:18:00|17809.5|17689.5|17810.2|17690.2|17810.2|17690.2|17808.11|17688.11|10
1628551090000|2021-08-09 23:18:10|17810.52|17690.52|17809.51|17689.51|17810.52|17690.52|17809.16|17689.16|9
1628551100000|2021-08-09 23:18:20|17809.36|17689.36|17808.44|17688.44|17809.36|17689.36|17808.44|17688.44|10
1628551110000|2021-08-09 23:18:30|17808.52|17688.52|17810.28|17690.28|17811.8|17691.8|17808.52|17688.52|9
1628551120000|2021-08-09 23:18:40|17809.76|17689.76|17804.49|17684.49|17810.05|17690.05|17804.49|17684.49|10
1628551130000|2021-08-09 23:18:50|17804.68|17684.68|17802.01|17682.01|17804.68|17684.68|17802.01|17682.01|10
1628551140000|2021-08-09 23:19:00|17801.84|17681.84|17794.73|17674.73|17801.9|17681.9|17794.73|17674.73|9
1628551150000|2021-08-09 23:19:10|17794.91|17674.91|17794.43|17674.43|17795.89|17675.89|17794.43|17674.43|10
1628551160000|2021-08-09 23:19:20|17791.74|17671.74|17781.89|17661.89|17791.74|17671.74|17781.89|17661.89|10
1628551170000|2021-08-09 23:19:30|17781.49|17661.49|17776.16|17656.16|17781.49|17661.49|17775.35|17655.35|10
1628551180000|2021-08-09 23:19:40|17774.78|17654.78|17773.55|17653.55|17774.78|17654.78|17773.55|17653.55|9
1628551190000|2021-08-09 23:19:50|17773.81|17653.81|17777.62|17657.62|17777.62|17657.62|17773.81|17653.81|10
1628551200000|2021-08-09 23:20:00|17778|17658|17784.06|17664.06|17784.06|17664.06|17778|17658|10
1628551210000|2021-08-09 23:20:10|17784.02|17664.02|17787.67|17667.67|17787.67|17667.67|17784.02|17664.02|10
1628551220000|2021-08-09 23:20:20|17787.84|17667.84|17789.07|17669.07|17790.2|17670.2|17787.84|17667.84|10
1628551230000|2021-08-09 23:20:30|17790.23|17670.23|17784.24|17664.24|17790.23|17670.23|17784.24|17664.24|10
1628551240000|2021-08-09 23:20:40|17784.05|17664.05|17781.65|17661.65|17784.32|17664.32|17781.65|17661.65|10
1628551250000|2021-08-09 23:20:50|17781.1|17661.1|17781.06|17661.06|17781.45|17661.45|17779.9|17659.9|10
1628551260000|2021-08-09 23:21:00|17780.84|17660.84|17778.38|17658.38|17780.84|17660.84|17778.38|17658.38|10
1628551270000|2021-08-09 23:21:10|17777.62|17657.62|17775.8|17655.8|17777.62|17657.62|17774.5|17654.5|10
1628551280000|2021-08-09 23:21:20|17777.04|17657.04|17782.22|17662.22|17782.22|17662.22|17776.79|17656.79|10
1628551290000|2021-08-09 23:21:30|17782.62|17662.62|17785.52|17665.52|17785.52|17665.52|17782.47|17662.47|10
1628551300000|2021-08-09 23:21:40|17787.2|17667.2|17787.79|17667.79|17788.13|17668.13|17787.2|17667.2|10
1628551310000|2021-08-09 23:21:50|17786.92|17666.92|17785.59|17665.59|17788.04|17668.04|17785.59|17665.59|10
1628551320000|2021-08-09 23:22:00|17785.6|17665.6|17789.46|17669.46|17789.46|17669.46|17785.03|17665.03|10
1628551330000|2021-08-09 23:22:10|17789.65|17669.65|17794.79|17674.79|17794.79|17674.79|17789.33|17669.33|10
1628551340000|2021-08-09 23:22:20|17794.96|17674.96|17796.18|17676.18|17796.75|17676.75|17794.71|17674.71|10
1628551350000|2021-08-09 23:22:30|17796.24|17676.24|17795.15|17675.15|17796.34|17676.34|17795.15|17675.15|8
1628551360000|2021-08-09 23:22:40|17795.24|17675.24|17796.19|17676.19|17797.68|17677.68|17795.11|17675.11|10
1628551370000|2021-08-09 23:22:50|17796|17676|17795.36|17675.36|17797.54|17677.54|17795.09|17675.09|10
1628551380000|2021-08-09 23:23:00|17794.29|17674.29|17795.39|17675.39|17795.83|17675.83|17794.29|17674.29|10
1628551390000|2021-08-09 23:23:10|17795.72|17675.72|17799.69|17679.69|17799.69|17679.69|17795.58|17675.58|10
1628551400000|2021-08-09 23:23:20|17799.79|17679.79|17799.04|17679.04|17800.78|17680.78|17799.04|17679.04|9
1628551410000|2021-08-09 23:23:30|17799.01|17679.01|17800.11|17680.11|17800.76|17680.76|17799.01|17679.01|10
1628551420000|2021-08-09 23:23:40|17800.32|17680.32|17795.74|17675.74|17800.44|17680.44|17795.74|17675.74|9
1628551430000|2021-08-09 23:23:50|17796.04|17676.04|17795.92|17675.92|17796.04|17676.04|17794.59|17674.59|10
1628551440000|2021-08-09 23:24:00|17795.93|17675.93|17792.16|17672.16|17796.01|17676.01|17792.16|17672.16|9
1628551450000|2021-08-09 23:24:10|17792.1|17672.1|17789.74|17669.74|17792.1|17672.1|17789.73|17669.73|10
1628551460000|2021-08-09 23:24:20|17789.57|17669.57|17790.02|17670.02|17790.81|17670.81|17789.08|17669.08|9
1628551470000|2021-08-09 23:24:30|17789.91|17669.91|17790.97|17670.97|17790.97|17670.97|17789.68|17669.68|8
1628551480000|2021-08-09 23:24:40|17790.84|17670.84|17790.88|17670.88|17791.28|17671.28|17790.61|17670.61|10
1628551490000|2021-08-09 23:24:50|17791.14|17671.14|17793.61|17673.61|17793.61|17673.61|17791.1|17671.1|9
1628551500000|2021-08-09 23:25:00|17793.63|17673.63|17796.41|17676.41|17796.51|17676.51|17793.48|17673.48|10
1628551510000|2021-08-09 23:25:10|17797.1|17677.1|17798.51|17678.51|17798.51|17678.51|17795.66|17675.66|10
1628551520000|2021-08-09 23:25:20|17797.51|17677.51|17798.4|17678.4|17799.07|17679.07|17795.61|17675.61|10
1628551530000|2021-08-09 23:25:30|17798.19|17678.19|17794.25|17674.25|17798.29|17678.29|17793.51|17673.51|10
1628551540000|2021-08-09 23:25:40|17794.27|17674.27|17793.82|17673.82|17794.94|17674.94|17792.33|17672.33|10
1628551550000|2021-08-09 23:25:50|17793.72|17673.72|17793.64|17673.64|17794.76|17674.76|17793.54|17673.54|10
1628551560000|2021-08-09 23:26:00|17793.7|17673.7|17793.76|17673.76|17793.89|17673.89|17793.31|17673.31|10
1628551570000|2021-08-09 23:26:10|17792.43|17672.43|17795.93|17675.93|17796.59|17676.59|17792.43|17672.43|10
1628551580000|2021-08-09 23:26:20|17795.86|17675.86|17792.2|17672.2|17796.7|17676.7|17792.2|17672.2|10
1628551590000|2021-08-09 23:26:30|17790.85|17670.85|17780.15|17660.15|17790.85|17670.85|17780.15|17660.15|10
1628551600000|2021-08-09 23:26:40|17780.28|17660.28|17779.31|17659.31|17780.28|17660.28|17777.91|17657.91|10
1628551610000|2021-08-09 23:26:50|17779.15|17659.15|17778.53|17658.53|17780.41|17660.41|17778.53|17658.53|9
1628551620000|2021-08-09 23:27:00|17778.41|17658.41|17774.69|17654.69|17778.65|17658.65|17774.69|17654.69|10
1628551630000|2021-08-09 23:27:10|17774.27|17654.27|17765.79|17645.79|17774.27|17654.27|17765.79|17645.79|10
1628551640000|2021-08-09 23:27:20|17764.51|17644.51|17750.6|17630.6|17764.51|17644.51|17750.6|17630.6|10
1628551650000|2021-08-09 23:27:30|17750.5|17630.5|17746.52|17626.52|17750.5|17630.5|17746.52|17626.52|10
1628551660000|2021-08-09 23:27:40|17746.59|17626.59|17753.63|17633.63|17753.63|17633.63|17746.59|17626.59|10
1628551670000|2021-08-09 23:27:50|17754.82|17634.82|17760.55|17640.55|17760.55|17640.55|17754.82|17634.82|10
1628551680000|2021-08-09 23:28:00|17761.25|17641.25|17761.98|17641.98|17763.3|17643.3|17761.25|17641.25|10
1628551690000|2021-08-09 23:28:10|17761.92|17641.92|17758.52|17638.52|17762.11|17642.11|17758.32|17638.32|10
1628551700000|2021-08-09 23:28:20|17758.78|17638.78|17753.28|17633.28|17758.78|17638.78|17753.28|17633.28|10
1628551710000|2021-08-09 23:28:30|17752.9|17632.9|17753.52|17633.52|17753.52|17633.52|17752.35|17632.35|10
1628551720000|2021-08-09 23:28:40|17753.59|17633.59|17753.97|17633.97|17754.09|17634.09|17752.7|17632.7|9
1628551730000|2021-08-09 23:28:50|17754.27|17634.27|17753.96|17633.96|17754.49|17634.49|17753.51|17633.51|10
1628551740000|2021-08-09 23:29:00|17753.53|17633.53|17755.08|17635.08|17755.08|17635.08|17752.66|17632.66|10
1628551750000|2021-08-09 23:29:10|17755.23|17635.23|17755.94|17635.94|17755.99|17635.99|17753.96|17633.96|10
1628551760000|2021-08-09 23:29:20|17755.92|17635.92|17756.58|17636.58|17756.58|17636.58|17755.66|17635.66|10
1628551770000|2021-08-09 23:29:30|17756.77|17636.77|17756.43|17636.43|17756.88|17636.88|17755.85|17635.85|10
1628551780000|2021-08-09 23:29:40|17756.41|17636.41|17756.6|17636.6|17756.6|17636.6|17755.26|17635.26|10
1628551790000|2021-08-09 23:29:50|17755.13|17635.13|17757.83|17637.83|17757.83|17637.83|17755.13|17635.13|10
1628551800000|2021-08-09 23:30:00|17757.6|17637.6|17758.69|17638.69|17758.69|17638.69|17757.42|17637.42|9
1628551810000|2021-08-09 23:30:10|17758.39|17638.39|17758.37|17638.37|17759.1|17639.1|17757.98|17637.98|10
1628551820000|2021-08-09 23:30:20|17758.17|17638.17|17758.27|17638.27|17758.85|17638.85|17758.17|17638.17|10
1628551830000|2021-08-09 23:30:30|17758.12|17638.12|17755.4|17635.4|17758.12|17638.12|17755.4|17635.4|10
1628551840000|2021-08-09 23:30:40|17755.11|17635.11|17751.28|17631.28|17755.11|17635.11|17751.28|17631.28|10
1628551850000|2021-08-09 23:30:50|17749.1|17629.1|17738.19|17618.19|17749.1|17629.1|17738.19|17618.19|10
1628551860000|2021-08-09 23:31:00|17737.27|17617.27|17735.48|17615.48|17737.57|17617.57|17735.48|17615.48|9
1628551870000|2021-08-09 23:31:10|17734.58|17614.58|17737.39|17617.39|17737.39|17617.39|17734.5|17614.5|10
1628551880000|2021-08-09 23:31:20|17737.35|17617.35|17740.97|17620.97|17740.97|17620.97|17737.35|17617.35|10
1628551890000|2021-08-09 23:31:30|17740.88|17620.88|17743.31|17623.31|17744.03|17624.03|17740.88|17620.88|10
1628551900000|2021-08-09 23:31:40|17744.84|17624.84|17741.64|17621.64|17745.3|17625.3|17741.45|17621.45|10
1628551910000|2021-08-09 23:31:50|17740.06|17620.06|17738.04|17618.04|17740.06|17620.06|17738.04|17618.04|10
1628551920000|2021-08-09 23:32:00|17737.71|17617.71|17739.42|17619.42|17739.42|17619.42|17737.31|17617.31|10
1628551930000|2021-08-09 23:32:10|17738.95|17618.95|17736.47|17616.47|17738.95|17618.95|17736.34|17616.34|10
1628551940000|2021-08-09 23:32:20|17736.6|17616.6|17734.69|17614.69|17736.6|17616.6|17734.67|17614.67|10
1628551950000|2021-08-09 23:32:30|17734.43|17614.43|17725.03|17605.03|17734.43|17614.43|17725.03|17605.03|10
1628551960000|2021-08-09 23:32:40|17724.67|17604.67|17712.43|17592.43|17724.67|17604.67|17712.43|17592.43|10
1628551970000|2021-08-09 23:32:50|17710.93|17590.93|17703.42|17583.42|17710.93|17590.93|17703.42|17583.42|10
1628551980000|2021-08-09 23:33:00|17703.1|17583.1|17702.91|17582.91|17703.56|17583.56|17701.13|17581.13|10
1628551990000|2021-08-09 23:33:10|17702.34|17582.34|17703.24|17583.24|17703.24|17583.24|17701.71|17581.71|10
1628552000000|2021-08-09 23:33:20|17703.5|17583.5|17703.12|17583.12|17706.23|17586.23|17703.12|17583.12|10
1628552010000|2021-08-09 23:33:30|17703.28|17583.28|17705.45|17585.45|17706.26|17586.26|17703.28|17583.28|10
1628552020000|2021-08-09 23:33:40|17705.71|17585.71|17706.84|17586.84|17706.84|17586.84|17705.71|17585.71|10
1628552030000|2021-08-09 23:33:50|17707.92|17587.92|17709.41|17589.41|17709.41|17589.41|17707.92|17587.92|10
1628552040000|2021-08-09 23:34:00|17709.08|17589.08|17715.21|17595.21|17715.21|17595.21|17709.08|17589.08|10
1628552050000|2021-08-09 23:34:10|17714.78|17594.78|17719.5|17599.5|17719.5|17599.5|17714.78|17594.78|10
1628552060000|2021-08-09 23:34:20|17720.11|17600.11|17720.67|17600.67|17721.66|17601.66|17719.71|17599.71|9
1628552070000|2021-08-09 23:34:30|17721.51|17601.51|17725.53|17605.53|17725.53|17605.53|17721.04|17601.04|9
1628552080000|2021-08-09 23:34:40|17725.33|17605.33|17727.77|17607.77|17727.77|17607.77|17725.33|17605.33|10
1628552090000|2021-08-09 23:34:50|17727.73|17607.73|17728.8|17608.8|17728.8|17608.8|17727.5|17607.5|10
1628552100000|2021-08-09 23:35:00|17728.81|17608.81|17729.75|17609.75|17729.75|17609.75|17728.03|17608.03|10
1628552110000|2021-08-09 23:35:10|17729.9|17609.9|17729.58|17609.58|17730.23|17610.23|17729.39|17609.39|10
1628552120000|2021-08-09 23:35:20|17729.16|17609.16|17730|17610|17730.04|17610.04|17729.16|17609.16|9
1628552130000|2021-08-09 23:35:30|17730.07|17610.07|17731.21|17611.21|17731.21|17611.21|17729.6|17609.6|10
1628552140000|2021-08-09 23:35:40|17730.8|17610.8|17726.21|17606.21|17730.8|17610.8|17726.21|17606.21|10
1628552150000|2021-08-09 23:35:50|17725.17|17605.17|17712.64|17592.64|17725.17|17605.17|17712.64|17592.64|10
1628552160000|2021-08-09 23:36:00|17711.93|17591.93|17709.09|17589.09|17711.93|17591.93|17709.09|17589.09|10
1628552170000|2021-08-09 23:36:10|17709.1|17589.1|17705.77|17585.77|17709.25|17589.25|17705.77|17585.77|10
1628552180000|2021-08-09 23:36:20|17704.92|17584.92|17701.13|17581.13|17704.92|17584.92|17701.13|17581.13|10
1628552190000|2021-08-09 23:36:30|17700.28|17580.28|17695.56|17575.56|17700.28|17580.28|17695.56|17575.56|10
1628552200000|2021-08-09 23:36:40|17695.69|17575.69|17695.12|17575.12|17696.95|17576.95|17693.9|17573.9|10
1628552210000|2021-08-09 23:36:50|17695.22|17575.22|17695.76|17575.76|17696.33|17576.33|17694.7|17574.7|9
1628552220000|2021-08-09 23:37:00|17695.97|17575.97|17699.58|17579.58|17699.69|17579.69|17695.97|17575.97|10
1628552230000|2021-08-09 23:37:10|17700.31|17580.31|17700.81|17580.81|17700.81|17580.81|17698.75|17578.75|10
1628552240000|2021-08-09 23:37:20|17701.14|17581.14|17702.19|17582.19|17702.19|17582.19|17700.98|17580.98|10
1628552250000|2021-08-09 23:37:30|17702.09|17582.09|17702.96|17582.96|17702.96|17582.96|17701.94|17581.94|10
1628552260000|2021-08-09 23:37:40|17702.85|17582.85|17704.96|17584.96|17704.96|17584.96|17702.85|17582.85|9
1628552270000|2021-08-09 23:37:50|17704.85|17584.85|17706.92|17586.92|17707|17587|17704.72|17584.72|10
1628552280000|2021-08-09 23:38:00|17706.99|17586.99|17702.77|17582.77|17706.99|17586.99|17702.77|17582.77|9
1628552290000|2021-08-09 23:38:10|17701.82|17581.82|17702.59|17582.59|17702.59|17582.59|17701.38|17581.38|10
1628552300000|2021-08-09 23:38:20|17702.58|17582.58|17698.35|17578.35|17702.58|17582.58|17698.26|17578.26|10
1628552310000|2021-08-09 23:38:30|17697.48|17577.48|17698.98|17578.98|17698.98|17578.98|17697.03|17577.03|10
1628552320000|2021-08-09 23:38:40|17699.09|17579.09|17702.27|17582.27|17702.27|17582.27|17699.09|17579.09|10
1628552330000|2021-08-09 23:38:50|17703|17583|17707.34|17587.34|17707.34|17587.34|17703|17583|10
1628552340000|2021-08-09 23:39:00|17708.92|17588.92|17711.74|17591.74|17711.74|17591.74|17708.67|17588.67|10
1628552350000|2021-08-09 23:39:10|17711.9|17591.9|17714.21|17594.21|17714.21|17594.21|17710.89|17590.89|9
1628552360000|2021-08-09 23:39:20|17714.1|17594.1|17714.14|17594.14|17714.14|17594.14|17712.68|17592.68|9
1628552370000|2021-08-09 23:39:30|17713.87|17593.87|17714.09|17594.09|17714.09|17594.09|17713.12|17593.12|10
1628552380000|2021-08-09 23:39:40|17714.65|17594.65|17713.48|17593.48|17714.7|17594.7|17713.48|17593.48|10
1628552390000|2021-08-09 23:39:50|17712.85|17592.85|17712.27|17592.27|17712.85|17592.85|17712.08|17592.08|10
1628552400000|2021-08-09 23:40:00|17712.85|17592.85|17712.43|17592.43|17713.18|17593.18|17711.92|17591.92|9
1628552410000|2021-08-09 23:40:10|17711.95|17591.95|17711.46|17591.46|17713.06|17593.06|17711.38|17591.38|10
1628552420000|2021-08-09 23:40:20|17711.61|17591.61|17715.05|17595.05|17715.05|17595.05|17711.37|17591.37|9
1628552430000|2021-08-09 23:40:30|17715.03|17595.03|17714.69|17594.69|17715.04|17595.04|17714.33|17594.33|8
1628552440000|2021-08-09 23:40:40|17714.45|17594.45|17711.91|17591.91|17714.45|17594.45|17711.91|17591.91|10
1628552450000|2021-08-09 23:40:50|17710.31|17590.31|17706.63|17586.63|17710.31|17590.31|17706.63|17586.63|10
1628552460000|2021-08-09 23:41:00|17706.49|17586.49|17696.26|17576.26|17706.49|17586.49|17696.26|17576.26|10
1628552470000|2021-08-09 23:41:10|17694.75|17574.75|17684.1|17564.1|17694.75|17574.75|17684.1|17564.1|10
1628552480000|2021-08-09 23:41:20|17683.55|17563.55|17688.36|17568.36|17688.36|17568.36|17683.39|17563.39|10
1628552490000|2021-08-09 23:41:30|17688.67|17568.67|17697.13|17577.13|17697.13|17577.13|17688.67|17568.67|10
1628552500000|2021-08-09 23:41:40|17698.32|17578.32|17700.23|17580.23|17700.67|17580.67|17698.32|17578.32|9
1628552510000|2021-08-09 23:41:50|17699.14|17579.14|17701.77|17581.77|17701.77|17581.77|17699.14|17579.14|10
1628552520000|2021-08-09 23:42:00|17701.73|17581.73|17700.07|17580.07|17701.98|17581.98|17700.07|17580.07|10
1628552530000|2021-08-09 23:42:10|17700.35|17580.35|17700.79|17580.79|17701.11|17581.11|17700.14|17580.14|10
1628552540000|2021-08-09 23:42:20|17701.65|17581.65|17700.2|17580.2|17701.86|17581.86|17700.2|17580.2|9
1628552550000|2021-08-09 23:42:30|17699.77|17579.77|17702.23|17582.23|17702.23|17582.23|17699.77|17579.77|9
1628552560000|2021-08-09 23:42:40|17701.37|17581.37|17701.07|17581.07|17701.54|17581.54|17700.15|17580.15|9
1628552570000|2021-08-09 23:42:50|17701.54|17581.54|17699.14|17579.14|17701.54|17581.54|17699.14|17579.14|10
1628552580000|2021-08-09 23:43:00|17699.68|17579.68|17701.39|17581.39|17701.51|17581.51|17699.68|17579.68|10
1628552590000|2021-08-09 23:43:10|17700.37|17580.37|17696.01|17576.01|17700.37|17580.37|17696.01|17576.01|10
1628552600000|2021-08-09 23:43:20|17694.73|17574.73|17696.95|17576.95|17696.95|17576.95|17694.73|17574.73|10
1628552610000|2021-08-09 23:43:30|17697.11|17577.11|17698.67|17578.67|17699.27|17579.27|17696.79|17576.79|9
1628552620000|2021-08-09 23:43:40|17698.84|17578.84|17696.67|17576.67|17698.98|17578.98|17696.67|17576.67|9
1628552630000|2021-08-09 23:43:50|17696.7|17576.7|17697.04|17577.04|17698.22|17578.22|17696.62|17576.62|10
1628552640000|2021-08-09 23:44:00|17695.7|17575.7|17692.52|17572.52|17695.7|17575.7|17692.52|17572.52|10
1628552650000|2021-08-09 23:44:10|17691.84|17571.84|17686.44|17566.44|17692.08|17572.08|17686.44|17566.44|9
1628552660000|2021-08-09 23:44:20|17683.55|17563.55|17677.34|17557.34|17684.46|17564.46|17677.34|17557.34|10
1628552670000|2021-08-09 23:44:30|17677.87|17557.87|17671.79|17551.79|17677.87|17557.87|17671.79|17551.79|10
1628552680000|2021-08-09 23:44:40|17671.99|17551.99|17670.21|17550.21|17671.99|17551.99|17668.98|17548.98|10
1628552690000|2021-08-09 23:44:50|17668.51|17548.51|17663.04|17543.04|17668.57|17548.57|17662.58|17542.58|10
1628552700000|2021-08-09 23:45:00|17662.5|17542.5|17661.88|17541.88|17662.71|17542.71|17661.2|17541.2|10
1628552710000|2021-08-09 23:45:10|17661.97|17541.97|17657.88|17537.88|17662.23|17542.23|17657.88|17537.88|10
1628552720000|2021-08-09 23:45:20|17659.68|17539.68|17662.17|17542.17|17662.17|17542.17|17658.14|17538.14|10
1628552730000|2021-08-09 23:45:30|17661.85|17541.85|17673.51|17553.51|17673.51|17553.51|17661.85|17541.85|10
1628552740000|2021-08-09 23:45:40|17673.59|17553.59|17680.34|17560.34|17680.34|17560.34|17673.59|17553.59|10
1628552750000|2021-08-09 23:45:50|17682.41|17562.41|17689.72|17569.72|17689.72|17569.72|17682.37|17562.37|10
1628552760000|2021-08-09 23:46:00|17690.23|17570.23|17691.67|17571.67|17691.78|17571.78|17690.01|17570.01|10
1628552770000|2021-08-09 23:46:10|17691.9|17571.9|17694.4|17574.4|17695.33|17575.33|17691.9|17571.9|10
1628552780000|2021-08-09 23:46:20|17694.29|17574.29|17692.93|17572.93|17694.29|17574.29|17692.73|17572.73|10
1628552790000|2021-08-09 23:46:30|17693.88|17573.88|17693.05|17573.05|17693.88|17573.88|17692.89|17572.89|10
1628552800000|2021-08-09 23:46:40|17693.08|17573.08|17693.94|17573.94|17693.94|17573.94|17693.08|17573.08|10
1628552810000|2021-08-09 23:46:50|17694.09|17574.09|17696.64|17576.64|17696.64|17576.64|17693.73|17573.73|10
1628552820000|2021-08-09 23:47:00|17696.88|17576.88|17702.84|17582.84|17703.29|17583.29|17696.88|17576.88|10
1628552830000|2021-08-09 23:47:10|17702.66|17582.66|17705.33|17585.33|17705.33|17585.33|17702.54|17582.54|10
1628552840000|2021-08-09 23:47:20|17706.63|17586.63|17705.5|17585.5|17707.11|17587.11|17705.28|17585.28|10
1628552850000|2021-08-09 23:47:30|17704.63|17584.63|17701.19|17581.19|17704.63|17584.63|17701.19|17581.19|10
1628552860000|2021-08-09 23:47:40|17700.67|17580.67|17700.95|17580.95|17702.27|17582.27|17700.67|17580.67|10
1628552870000|2021-08-09 23:47:50|17700.76|17580.76|17700.7|17580.7|17701.14|17581.14|17700.57|17580.57|10
1628552880000|2021-08-09 23:48:00|17700.96|17580.96|17700.52|17580.52|17702.74|17582.74|17700.52|17580.52|10
1628552890000|2021-08-09 23:48:10|17699.86|17579.86|17692.59|17572.59|17699.86|17579.86|17692.59|17572.59|10
1628552900000|2021-08-09 23:48:20|17691.59|17571.59|17687.94|17567.94|17691.59|17571.59|17687.61|17567.61|10
1628552910000|2021-08-09 23:48:30|17688.87|17568.87|17692.25|17572.25|17692.25|17572.25|17688.87|17568.87|10
1628552920000|2021-08-09 23:48:40|17693.06|17573.06|17697.09|17577.09|17697.09|17577.09|17693.06|17573.06|10
1628552930000|2021-08-09 23:48:50|17697.4|17577.4|17698.43|17578.43|17698.88|17578.88|17697.4|17577.4|10
1628552940000|2021-08-09 23:49:00|17698.23|17578.23|17698.43|17578.43|17698.47|17578.47|17697.69|17577.69|10
1628552950000|2021-08-09 23:49:10|17698.58|17578.58|17699.38|17579.38|17700.65|17580.65|17698.58|17578.58|9
1628552960000|2021-08-09 23:49:20|17699.35|17579.35|17696.27|17576.27|17699.35|17579.35|17696.27|17576.27|10
1628552970000|2021-08-09 23:49:30|17695.92|17575.92|17699.83|17579.83|17699.83|17579.83|17695.92|17575.92|9
1628552980000|2021-08-09 23:49:40|17699.94|17579.94|17701.78|17581.78|17701.98|17581.98|17699.45|17579.45|9
1628552990000|2021-08-09 23:49:50|17701.38|17581.38|17700.98|17580.98|17703|17583|17700.89|17580.89|10
1628553000000|2021-08-09 23:50:00|17701.2|17581.2|17700.56|17580.56|17702.61|17582.61|17700.41|17580.41|9
1628553010000|2021-08-09 23:50:10|17700.02|17580.02|17700.4|17580.4|17700.68|17580.68|17699.33|17579.33|10
1628553020000|2021-08-09 23:50:20|17700.98|17580.98|17706.78|17586.78|17706.78|17586.78|17700.92|17580.92|10
1628553030000|2021-08-09 23:50:30|17707.04|17587.04|17709.82|17589.82|17709.82|17589.82|17707.04|17587.04|9
1628553040000|2021-08-09 23:50:40|17709.7|17589.7|17711.96|17591.96|17711.96|17591.96|17709.7|17589.7|10
1628553050000|2021-08-09 23:50:50|17712.29|17592.29|17711.1|17591.1|17712.29|17592.29|17710.36|17590.36|9
1628553060000|2021-08-09 23:51:00|17711.16|17591.16|17709.99|17589.99|17712.21|17592.21|17709.65|17589.65|10
1628553070000|2021-08-09 23:51:10|17709.95|17589.95|17711.2|17591.2|17711.68|17591.68|17709.6|17589.6|10
1628553080000|2021-08-09 23:51:20|17711.37|17591.37|17722.58|17602.58|17722.58|17602.58|17710.31|17590.31|10
1628553090000|2021-08-09 23:51:30|17725.56|17605.56|17729.5|17609.5|17729.59|17609.59|17725.56|17605.56|9
1628553100000|2021-08-09 23:51:40|17728.96|17608.96|17727.11|17607.11|17728.96|17608.96|17726.93|17606.93|10
1628553110000|2021-08-09 23:51:50|17727.18|17607.18|17730.45|17610.45|17730.45|17610.45|17727.18|17607.18|10
1628553120000|2021-08-09 23:52:00|17730.69|17610.69|17729.06|17609.06|17730.81|17610.81|17729.06|17609.06|10
1628553130000|2021-08-09 23:52:10|17728.37|17608.37|17735.84|17615.84|17735.84|17615.84|17728.37|17608.37|10
1628553140000|2021-08-09 23:52:20|17735.93|17615.93|17741.13|17621.13|17741.13|17621.13|17735.93|17615.93|9
1628553150000|2021-08-09 23:52:30|17741.38|17621.38|17743.3|17623.3|17744.26|17624.26|17741.38|17621.38|10
1628553160000|2021-08-09 23:52:40|17743.91|17623.91|17749.04|17629.04|17749.04|17629.04|17743.91|17623.91|10
1628553170000|2021-08-09 23:52:50|17749.43|17629.43|17749.38|17629.38|17749.6|17629.6|17748|17628|10
1628553180000|2021-08-09 23:53:00|17749.3|17629.3|17748.66|17628.66|17750.09|17630.09|17748.43|17628.43|10
1628553190000|2021-08-09 23:53:10|17749.67|17629.67|17754.12|17634.12|17754.14|17634.14|17749.67|17629.67|10
1628553200000|2021-08-09 23:53:20|17755.56|17635.56|17753.62|17633.62|17755.56|17635.56|17753.32|17633.32|10
1628553210000|2021-08-09 23:53:30|17753.16|17633.16|17751.57|17631.57|17753.16|17633.16|17751.57|17631.57|10
1628553220000|2021-08-09 23:53:40|17751.2|17631.2|17748.62|17628.62|17751.2|17631.2|17748.62|17628.62|10
1628553230000|2021-08-09 23:53:50|17748.48|17628.48|17745.21|17625.21|17748.48|17628.48|17744.78|17624.78|9
1628553240000|2021-08-09 23:54:00|17745.32|17625.32|17751.07|17631.07|17751.07|17631.07|17744.79|17624.79|9
1628553250000|2021-08-09 23:54:10|17751.3|17631.3|17756.26|17636.26|17758.41|17638.41|17751.3|17631.3|10
1628553260000|2021-08-09 23:54:20|17755.86|17635.86|17756.64|17636.64|17757.46|17637.46|17755.81|17635.81|10
1628553270000|2021-08-09 23:54:30|17756.5|17636.5|17759.73|17639.73|17759.73|17639.73|17756.5|17636.5|9
1628553280000|2021-08-09 23:54:40|17759.47|17639.47|17760.86|17640.86|17760.86|17640.86|17759.47|17639.47|10
1628553290000|2021-08-09 23:54:50|17761.68|17641.68|17762.91|17642.91|17762.94|17642.94|17761.06|17641.06|10
1628553300000|2021-08-09 23:55:00|17762.07|17642.07|17766.84|17646.84|17766.84|17646.84|17762.07|17642.07|10
1628553310000|2021-08-09 23:55:10|17767.25|17647.25|17770.16|17650.16|17770.16|17650.16|17767.25|17647.25|10
1628553320000|2021-08-09 23:55:20|17771.26|17651.26|17774.02|17654.02|17774.62|17654.62|17771.26|17651.26|10
1628553330000|2021-08-09 23:55:30|17774.09|17654.09|17771.97|17651.97|17774.09|17654.09|17771.32|17651.32|10
1628553340000|2021-08-09 23:55:40|17771.58|17651.58|17771.99|17651.99|17772.41|17652.41|17771.34|17651.34|9
1628553350000|2021-08-09 23:55:50|17772.22|17652.22|17770.28|17650.28|17772.22|17652.22|17770.28|17650.28|10
1628553360000|2021-08-09 23:56:00|17770.78|17650.78|17769.08|17649.08|17772.23|17652.23|17769.08|17649.08|10
1628553370000|2021-08-09 23:56:10|17768.74|17648.74|17764.38|17644.38|17768.74|17648.74|17763.93|17643.93|10
1628553380000|2021-08-09 23:56:20|17763.12|17643.12|17762.25|17642.25|17763.13|17643.13|17762.25|17642.25|10
1628553390000|2021-08-09 23:56:30|17762.23|17642.23|17761.93|17641.93|17762.23|17642.23|17761.42|17641.42|10
1628553400000|2021-08-09 23:56:40|17761.76|17641.76|17761.18|17641.18|17762.12|17642.12|17760.89|17640.89|9
1628553410000|2021-08-09 23:56:50|17761.4|17641.4|17759.3|17639.3|17761.4|17641.4|17759.17|17639.17|9
1628553420000|2021-08-09 23:57:00|17758.81|17638.81|17759.62|17639.62|17759.62|17639.62|17758.81|17638.81|9
1628553430000|2021-08-09 23:57:10|17759.73|17639.73|17760.69|17640.69|17761.89|17641.89|17759.73|17639.73|10
1628553440000|2021-08-09 23:57:20|17760.72|17640.72|17760.65|17640.65|17761.65|17641.65|17760.42|17640.42|9
1628553450000|2021-08-09 23:57:30|17760.42|17640.42|17759|17639|17760.42|17640.42|17759|17639|10
1628553460000|2021-08-09 23:57:40|17757.59|17637.59|17755.89|17635.89|17757.95|17637.95|17755.65|17635.65|10
1628553470000|2021-08-09 23:57:50|17755.85|17635.85|17761.71|17641.71|17761.71|17641.71|17755.3|17635.3|10
1628553480000|2021-08-09 23:58:00|17763.4|17643.4|17767.16|17647.16|17767.4|17647.4|17763.4|17643.4|10
1628553490000|2021-08-09 23:58:10|17767.61|17647.61|17775.07|17655.07|17775.07|17655.07|17767.61|17647.61|10
1628553500000|2021-08-09 23:58:20|17777.41|17657.41|17781.91|17661.91|17781.91|17661.91|17776.88|17656.88|10
1628553510000|2021-08-09 23:58:30|17782.35|17662.35|17783.93|17663.93|17784.32|17664.32|17782.35|17662.35|10
1628553520000|2021-08-09 23:58:40|17783.87|17663.87|17785.62|17665.62|17786.22|17666.22|17783.87|17663.87|9
1628553530000|2021-08-09 23:58:50|17785.45|17665.45|17780.21|17660.21|17785.45|17665.45|17780.21|17660.21|9
1628553540000|2021-08-09 23:59:00|17780.44|17660.44|17775.48|17655.48|17780.69|17660.69|17775.48|17655.48|10
1628553550000|2021-08-09 23:59:10|17774.61|17654.61|17768.97|17648.97|17774.61|17654.61|17768.97|17648.97|10
1628553560000|2021-08-09 23:59:20|17770.02|17650.02|17766.5|17646.5|17770.02|17650.02|17766.02|17646.02|10
1628553570000|2021-08-09 23:59:30|17768.64|17648.64|17766.16|17646.16|17769.39|17649.39|17766.16|17646.16|10
1628553580000|2021-08-09 23:59:40|17765.99|17645.99|17761.51|17641.51|17765.99|17645.99|17761.51|17641.51|10
1628553590000|2021-08-09 23:59:50|17761.07|17641.07|17757.13|17637.13|17761.07|17641.07|17757.13|17637.13|10
1628553600000|2021-08-10 00:00:00|17756.3|17636.3|17749.29|17629.29|17756.3|17636.3|17749.29|17629.29|9
1628553610000|2021-08-10 00:00:10|17748.19|17628.19|17745.23|17625.23|17748.19|17628.19|17745.15|17625.15|10
1628553620000|2021-08-10 00:00:20|17745.69|17625.69|17749.33|17629.33|17749.33|17629.33|17745.15|17625.15|10
1628553630000|2021-08-10 00:00:30|17749.96|17629.96|17752.12|17632.12|17752.12|17632.12|17749.96|17629.96|10
1628553640000|2021-08-10 00:00:40|17752.51|17632.51|17749.33|17629.33|17752.87|17632.87|17749.33|17629.33|10
1628553650000|2021-08-10 00:00:50|17746.83|17626.83|17740.55|17620.55|17746.83|17626.83|17740.24|17620.24|10
1628553660000|2021-08-10 00:01:00|17738.73|17618.73|17736.15|17616.15|17739.31|17619.31|17735.72|17615.72|10
1628553670000|2021-08-10 00:01:10|17734.58|17614.58|17730.07|17610.07|17734.58|17614.58|17729.32|17609.32|10
1628553680000|2021-08-10 00:01:20|17726.9|17606.9|17725.44|17605.44|17727.23|17607.23|17725.28|17605.28|10
1628553690000|2021-08-10 00:01:30|17724.36|17604.36|17719.18|17599.18|17724.36|17604.36|17718.5|17598.5|10
1628553700000|2021-08-10 00:01:40|17718.9|17598.9|17716.19|17596.19|17718.9|17598.9|17716.19|17596.19|10
1628553710000|2021-08-10 00:01:50|17715.98|17595.98|17714.4|17594.4|17715.98|17595.98|17713.56|17593.56|10
1628553720000|2021-08-10 00:02:00|17713.87|17593.87|17714.35|17594.35|17715.68|17595.68|17713.87|17593.87|10
1628553730000|2021-08-10 00:02:10|17714.41|17594.41|17706.37|17586.37|17714.41|17594.41|17705.56|17585.56|10
1628553740000|2021-08-10 00:02:20|17706.33|17586.33|17710.99|17590.99|17712.01|17592.01|17706.33|17586.33|10
1628553750000|2021-08-10 00:02:30|17711.47|17591.47|17711.09|17591.09|17713.39|17593.39|17711.07|17591.07|10
1628553760000|2021-08-10 00:02:40|17712.81|17592.81|17721.54|17601.54|17721.54|17601.54|17712.81|17592.81|10
1628553770000|2021-08-10 00:02:50|17722.06|17602.06|17730.22|17610.22|17730.22|17610.22|17722.06|17602.06|10
1628553780000|2021-08-10 00:03:00|17730.12|17610.12|17740.6|17620.6|17740.6|17620.6|17730.12|17610.12|10
1628553790000|2021-08-10 00:03:10|17741.84|17621.84|17749.26|17629.26|17749.41|17629.41|17741.84|17621.84|10
1628553800000|2021-08-10 00:03:20|17752.78|17632.78|17760.85|17640.85|17760.88|17640.88|17752.78|17632.78|10
1628553810000|2021-08-10 00:03:30|17764.34|17644.34|17770.83|17650.83|17772.54|17652.54|17764.34|17644.34|10
1628553820000|2021-08-10 00:03:40|17770.04|17650.04|17768.88|17648.88|17770.04|17650.04|17767.93|17647.93|10
1628553830000|2021-08-10 00:03:50|17771.36|17651.36|17777.3|17657.3|17777.3|17657.3|17771.36|17651.36|10
1628553840000|2021-08-10 00:04:00|17777.44|17657.44|17790.33|17670.33|17790.33|17670.33|17776.86|17656.86|10
1628553850000|2021-08-10 00:04:10|17790.91|17670.91|17786.27|17666.27|17790.91|17670.91|17786.27|17666.27|10
1628553860000|2021-08-10 00:04:20|17785.62|17665.62|17775.51|17655.51|17785.9|17665.9|17775.51|17655.51|10
1628553870000|2021-08-10 00:04:30|17775.41|17655.41|17772.81|17652.81|17775.41|17655.41|17771.84|17651.84|10
1628553880000|2021-08-10 00:04:40|17772.48|17652.48|17775.4|17655.4|17775.4|17655.4|17772.48|17652.48|10
1628553890000|2021-08-10 00:04:50|17774.74|17654.74|17778.3|17658.3|17778.49|17658.49|17774.62|17654.62|9
1628553900000|2021-08-10 00:05:00|17778.83|17658.83|17780.24|17660.24|17780.71|17660.71|17778.69|17658.69|10
1628553910000|2021-08-10 00:05:10|17780.63|17660.63|17776.28|17656.28|17780.63|17660.63|17776.18|17656.18|9
1628553920000|2021-08-10 00:05:20|17777.13|17657.13|17778.66|17658.66|17779.09|17659.09|17777.13|17657.13|10
1628553930000|2021-08-10 00:05:30|17777.15|17657.15|17795.72|17675.72|17795.72|17675.72|17777.15|17657.15|10
1628553940000|2021-08-10 00:05:40|17798.04|17678.04|17810.87|17690.87|17810.87|17690.87|17798.04|17678.04|10
1628553950000|2021-08-10 00:05:50|17821.8|17701.8|17846.31|17726.31|17846.31|17726.31|17820.9|17700.9|10
1628553960000|2021-08-10 00:06:00|17849.67|17729.67|17853.24|17733.24|17853.24|17733.24|17849.19|17729.19|10
1628553970000|2021-08-10 00:06:10|17852.64|17732.64|17869.92|17749.92|17869.92|17749.92|17852.64|17732.64|10
1628553980000|2021-08-10 00:06:20|17875.49|17755.49|17893.15|17773.15|17893.15|17773.15|17875.49|17755.49|10
1628553990000|2021-08-10 00:06:30|17897.71|17777.71|17909.72|17789.72|17910.52|17790.52|17897.65|17777.65|10
1628554000000|2021-08-10 00:06:40|17905.13|17785.13|17896.27|17776.27|17905.13|17785.13|17896.27|17776.27|10
1628554010000|2021-08-10 00:06:50|17897.14|17777.14|17891.62|17771.62|17897.14|17777.14|17891.62|17771.62|10
1628554020000|2021-08-10 00:07:00|17891.29|17771.29|17894.84|17774.84|17894.84|17774.84|17888.57|17768.57|10
1628554030000|2021-08-10 00:07:10|17898.19|17778.19|17904.64|17784.64|17904.64|17784.64|17898.19|17778.19|9
1628554040000|2021-08-10 00:07:20|17905.58|17785.58|17908.73|17788.73|17909.86|17789.86|17905.58|17785.58|10
1628554050000|2021-08-10 00:07:30|17908.94|17788.94|17907.2|17787.2|17909.77|17789.77|17907.2|17787.2|10
1628554060000|2021-08-10 00:07:40|17907.82|17787.82|17910.01|17790.01|17911.18|17791.18|17906.98|17786.98|10
1628554070000|2021-08-10 00:07:50|17910.87|17790.87|17910.15|17790.15|17912.65|17792.65|17910.15|17790.15|10
1628554080000|2021-08-10 00:08:00|17911.68|17791.68|17906.53|17786.53|17912.58|17792.58|17906.53|17786.53|10
1628554090000|2021-08-10 00:08:10|17904.57|17784.57|17892.41|17772.41|17904.57|17784.57|17891.94|17771.94|10
1628554100000|2021-08-10 00:08:20|17889.74|17769.74|17885.92|17765.92|17890.99|17770.99|17885.92|17765.92|10
1628554110000|2021-08-10 00:08:30|17884.41|17764.41|17869.08|17749.08|17884.41|17764.41|17869.08|17749.08|10
1628554120000|2021-08-10 00:08:40|17868.9|17748.9|17867.41|17747.41|17868.9|17748.9|17865.65|17745.65|10
1628554130000|2021-08-10 00:08:50|17867.5|17747.5|17868.29|17748.29|17868.29|17748.29|17865.57|17745.57|10
1628554140000|2021-08-10 00:09:00|17868.66|17748.66|17871.61|17751.61|17871.61|17751.61|17868.66|17748.66|10
1628554150000|2021-08-10 00:09:10|17873.11|17753.11|17876.55|17756.55|17877.08|17757.08|17873.11|17753.11|9
1628554160000|2021-08-10 00:09:20|17876.09|17756.09|17865.71|17745.71|17876.09|17756.09|17865.71|17745.71|10
1628554170000|2021-08-10 00:09:30|17863.59|17743.59|17843.96|17723.96|17863.59|17743.59|17843.96|17723.96|10
1628554180000|2021-08-10 00:09:40|17843.59|17723.59|17834.2|17714.2|17843.95|17723.95|17834.2|17714.2|10
1628554190000|2021-08-10 00:09:50|17833.6|17713.6|17815.87|17695.87|17833.6|17713.6|17815.87|17695.87|10
1628554200000|2021-08-10 00:10:00|17812.54|17692.54|17792.47|17672.47|17812.54|17692.54|17792.47|17672.47|10
1628554210000|2021-08-10 00:10:10|17785.84|17665.84|17766.09|17646.09|17785.84|17665.84|17766.08|17646.08|10
1628554220000|2021-08-10 00:10:20|17764.38|17644.38|17749.68|17629.68|17764.38|17644.38|17749.68|17629.68|10
1628554230000|2021-08-10 00:10:30|17746.27|17626.27|17743.95|17623.95|17746.27|17626.27|17743.62|17623.62|10
1628554240000|2021-08-10 00:10:40|17744.69|17624.69|17744.32|17624.32|17745.29|17625.29|17744.1|17624.1|10
1628554250000|2021-08-10 00:10:50|17744.45|17624.45|17745.63|17625.63|17745.63|17625.63|17743.49|17623.49|10
1628554260000|2021-08-10 00:11:00|17747.16|17627.16|17750.74|17630.74|17751.26|17631.26|17747.16|17627.16|10
1628554270000|2021-08-10 00:11:10|17751.13|17631.13|17741.13|17621.13|17751.13|17631.13|17741.13|17621.13|10
1628554280000|2021-08-10 00:11:20|17737.8|17617.8|17722.37|17602.37|17737.8|17617.8|17722.37|17602.37|10
1628554290000|2021-08-10 00:11:30|17721.94|17601.94|17710.91|17590.91|17721.94|17601.94|17710.91|17590.91|10
1628554300000|2021-08-10 00:11:40|17709.64|17589.64|17699.31|17579.31|17709.64|17589.64|17699.07|17579.07|10
1628554310000|2021-08-10 00:11:50|17699.44|17579.44|17698.42|17578.42|17700.37|17580.37|17698.42|17578.42|10
1628554320000|2021-08-10 00:12:00|17698.41|17578.41|17704.47|17584.47|17704.47|17584.47|17694.63|17574.63|10
1628554330000|2021-08-10 00:12:10|17703.94|17583.94|17704.01|17584.01|17704.16|17584.16|17700.91|17580.91|10
1628554340000|2021-08-10 00:12:20|17709.17|17589.17|17714.88|17594.88|17714.88|17594.88|17705.88|17585.88|10
1628554350000|2021-08-10 00:12:30|17715.17|17595.17|17719.48|17599.48|17720.04|17600.04|17715.17|17595.17|10
1628554360000|2021-08-10 00:12:40|17719.8|17599.8|17722.52|17602.52|17722.52|17602.52|17718.71|17598.71|10
1628554370000|2021-08-10 00:12:50|17721.31|17601.31|17722.88|17602.88|17724.69|17604.69|17720.82|17600.82|10
1628554380000|2021-08-10 00:13:00|17722.22|17602.22|17719.57|17599.57|17722.22|17602.22|17719.57|17599.57|10
1628554390000|2021-08-10 00:13:10|17716.02|17596.02|17709.77|17589.77|17716.02|17596.02|17709.69|17589.69|10
1628554400000|2021-08-10 00:13:20|17709.8|17589.8|17693.83|17573.83|17709.8|17589.8|17693.83|17573.83|10
1628554410000|2021-08-10 00:13:30|17683.94|17563.94|17666.95|17546.95|17683.94|17563.94|17666.95|17546.95|10
1628554420000|2021-08-10 00:13:40|17665.04|17545.04|17662.31|17542.31|17666.13|17546.13|17662.31|17542.31|10
1628554430000|2021-08-10 00:13:50|17661.29|17541.29|17629.72|17509.72|17661.29|17541.29|17629.72|17509.72|10
1628554440000|2021-08-10 00:14:00|17629.96|17509.96|17622.55|17502.55|17632.16|17512.16|17622.55|17502.55|10
1628554450000|2021-08-10 00:14:10|17624.8|17504.8|17628.88|17508.88|17629.67|17509.67|17623.83|17503.83|10
1628554460000|2021-08-10 00:14:20|17628.92|17508.92|17632.55|17512.55|17632.55|17512.55|17628.92|17508.92|10
1628554470000|2021-08-10 00:14:30|17632.79|17512.79|17635.81|17515.81|17635.81|17515.81|17632.43|17512.43|10
1628554480000|2021-08-10 00:14:40|17635.34|17515.34|17640.81|17520.81|17640.81|17520.81|17634.7|17514.7|10
1628554490000|2021-08-10 00:14:50|17640.63|17520.63|17647.36|17527.36|17647.36|17527.36|17640.63|17520.63|10
1628554500000|2021-08-10 00:15:00|17649.33|17529.33|17655.2|17535.2|17655.2|17535.2|17649.19|17529.19|9
1628554510000|2021-08-10 00:15:10|17656.35|17536.35|17654.17|17534.17|17656.71|17536.71|17654.17|17534.17|10
1628554520000|2021-08-10 00:15:20|17654.19|17534.19|17659.1|17539.1|17659.1|17539.1|17654.19|17534.19|10
1628554530000|2021-08-10 00:15:30|17659.55|17539.55|17641.96|17521.96|17659.55|17539.55|17641.96|17521.96|10
1628554540000|2021-08-10 00:15:40|17642.95|17522.95|17642.17|17522.17|17642.95|17522.95|17638.68|17518.68|10
1628554550000|2021-08-10 00:15:50|17644.43|17524.43|17650.41|17530.41|17651.17|17531.17|17644.43|17524.43|10
1628554560000|2021-08-10 00:16:00|17653.12|17533.12|17656.31|17536.31|17656.31|17536.31|17653.12|17533.12|10
1628554570000|2021-08-10 00:16:10|17659.12|17539.12|17663.89|17543.89|17663.89|17543.89|17659.12|17539.12|10
1628554580000|2021-08-10 00:16:20|17665.24|17545.24|17667.89|17547.89|17668.02|17548.02|17665.02|17545.02|10
1628554590000|2021-08-10 00:16:30|17669.25|17549.25|17672.53|17552.53|17673.12|17553.12|17668.91|17548.91|10
1628554600000|2021-08-10 00:16:40|17672.6|17552.6|17677.7|17557.7|17677.7|17557.7|17672.6|17552.6|10
1628554610000|2021-08-10 00:16:50|17680.9|17560.9|17686.7|17566.7|17686.7|17566.7|17680.9|17560.9|10
1628554620000|2021-08-10 00:17:00|17686.67|17566.67|17690.37|17570.37|17691.14|17571.14|17686.67|17566.67|10
1628554630000|2021-08-10 00:17:10|17691.25|17571.25|17693.77|17573.77|17694.25|17574.25|17691.25|17571.25|10
1628554640000|2021-08-10 00:17:20|17694.07|17574.07|17695.23|17575.23|17696.56|17576.56|17694.07|17574.07|10
1628554650000|2021-08-10 00:17:30|17690.61|17570.61|17670.24|17550.24|17690.61|17570.61|17670.24|17550.24|10
1628554660000|2021-08-10 00:17:40|17665.75|17545.75|17664.12|17544.12|17666.01|17546.01|17663.03|17543.03|10
1628554670000|2021-08-10 00:17:50|17665.47|17545.47|17674.77|17554.77|17674.77|17554.77|17665.47|17545.47|10
1628554680000|2021-08-10 00:18:00|17677.96|17557.96|17686.98|17566.98|17686.98|17566.98|17677.88|17557.88|10
1628554690000|2021-08-10 00:18:10|17686.84|17566.84|17689.24|17569.24|17690.01|17570.01|17686.84|17566.84|10
1628554700000|2021-08-10 00:18:20|17688.66|17568.66|17683.88|17563.88|17688.66|17568.66|17683.88|17563.88|10
1628554710000|2021-08-10 00:18:30|17683.49|17563.49|17681.66|17561.66|17683.49|17563.49|17679.95|17559.95|10
1628554720000|2021-08-10 00:18:40|17680.96|17560.96|17685.9|17565.9|17686.93|17566.93|17680.96|17560.96|10
1628554730000|2021-08-10 00:18:50|17685.54|17565.54|17684.91|17564.91|17686.12|17566.12|17683.66|17563.66|10
1628554740000|2021-08-10 00:19:00|17684.78|17564.78|17684.7|17564.7|17684.78|17564.78|17682.79|17562.79|10
1628554750000|2021-08-10 00:19:10|17685.07|17565.07|17686.79|17566.79|17687.62|17567.62|17685.07|17565.07|10
1628554760000|2021-08-10 00:19:20|17687.69|17567.69|17687.47|17567.47|17687.91|17567.91|17686.08|17566.08|10
1628554770000|2021-08-10 00:19:30|17689.87|17569.87|17696.66|17576.66|17696.66|17576.66|17689.87|17569.87|10
1628554780000|2021-08-10 00:19:40|17697.15|17577.15|17700.7|17580.7|17700.7|17580.7|17697.15|17577.15|10
1628554790000|2021-08-10 00:19:50|17700.43|17580.43|17703.63|17583.63|17703.63|17583.63|17700.43|17580.43|10
1628554800000|2021-08-10 00:20:00|17705.22|17585.22|17706.57|17586.57|17706.57|17586.57|17705.22|17585.22|9
1628554810000|2021-08-10 00:20:10|17710.47|17590.47|17713.92|17593.92|17714.27|17594.27|17710.47|17590.47|8
1628554820000|2021-08-10 00:20:20|17714.33|17594.33|17718.8|17598.8|17718.8|17598.8|17714.33|17594.33|10
1628554830000|2021-08-10 00:20:30|17719.19|17599.19|17719.97|17599.97|17721.03|17601.03|17719.09|17599.09|10
1628554840000|2021-08-10 00:20:40|17719.96|17599.96|17722.49|17602.49|17722.63|17602.63|17719.96|17599.96|10
1628554850000|2021-08-10 00:20:50|17721.65|17601.65|17714.96|17594.96|17722.05|17602.05|17714.96|17594.96|10
1628554860000|2021-08-10 00:21:00|17713.51|17593.51|17709.33|17589.33|17713.51|17593.51|17709.33|17589.33|10
1628554870000|2021-08-10 00:21:10|17707.79|17587.79|17700.76|17580.76|17707.79|17587.79|17700.76|17580.76|10
1628554880000|2021-08-10 00:21:20|17698.77|17578.77|17695.33|17575.33|17698.77|17578.77|17692.81|17572.81|10
1628554890000|2021-08-10 00:21:30|17698.71|17578.71|17706.18|17586.18|17706.18|17586.18|17698.71|17578.71|10
1628554900000|2021-08-10 00:21:40|17706.96|17586.96|17717.37|17597.37|17717.37|17597.37|17706.96|17586.96|10
1628554910000|2021-08-10 00:21:50|17718.76|17598.76|17722.8|17602.8|17723.22|17603.22|17718.76|17598.76|10
1628554920000|2021-08-10 00:22:00|17722.88|17602.88|17723.62|17603.62|17724.61|17604.61|17722.88|17602.88|9
1628554930000|2021-08-10 00:22:10|17725.34|17605.34|17725.61|17605.61|17727.14|17607.14|17725.03|17605.03|10
1628554940000|2021-08-10 00:22:20|17725.92|17605.92|17721.37|17601.37|17725.92|17605.92|17721.37|17601.37|10
1628554950000|2021-08-10 00:22:30|17721.31|17601.31|17719.54|17599.54|17721.65|17601.65|17718.37|17598.37|9
1628554960000|2021-08-10 00:22:40|17720.84|17600.84|17717.4|17597.4|17720.84|17600.84|17717.4|17597.4|10
1628554970000|2021-08-10 00:22:50|17717.01|17597.01|17713.27|17593.27|17717.01|17597.01|17713.19|17593.19|9
1628554980000|2021-08-10 00:23:00|17713.07|17593.07|17712.28|17592.28|17713.07|17593.07|17710.92|17590.92|10
1628554990000|2021-08-10 00:23:10|17709.78|17589.78|17704.43|17584.43|17709.78|17589.78|17704.43|17584.43|10
1628555000000|2021-08-10 00:23:20|17704.52|17584.52|17701.96|17581.96|17704.52|17584.52|17701.96|17581.96|9
1628555010000|2021-08-10 00:23:30|17700.75|17580.75|17700.03|17580.03|17701.06|17581.06|17699.84|17579.84|10
1628555020000|2021-08-10 00:23:40|17700.12|17580.12|17697.93|17577.93|17700.12|17580.12|17697.02|17577.02|10
1628555030000|2021-08-10 00:23:50|17698.02|17578.02|17692.29|17572.29|17698.02|17578.02|17692.29|17572.29|10
1628555040000|2021-08-10 00:24:00|17689.76|17569.76|17693.06|17573.06|17693.06|17573.06|17688.5|17568.5|10
1628555050000|2021-08-10 00:24:10|17693.29|17573.29|17698.89|17578.89|17699.01|17579.01|17693.29|17573.29|10
1628555060000|2021-08-10 00:24:20|17700.65|17580.65|17705.06|17585.06|17705.06|17585.06|17700.65|17580.65|10
1628555070000|2021-08-10 00:24:30|17704.91|17584.91|17705.55|17585.55|17708.68|17588.68|17704.91|17584.91|10
1628555080000|2021-08-10 00:24:40|17704.23|17584.23|17696.35|17576.35|17704.23|17584.23|17696.35|17576.35|10
1628555090000|2021-08-10 00:24:50|17696.42|17576.42|17696.77|17576.77|17697.27|17577.27|17695.84|17575.84|10
1628555100000|2021-08-10 00:25:00|17696.45|17576.45|17695.5|17575.5|17696.87|17576.87|17694.99|17574.99|10
1628555110000|2021-08-10 00:25:10|17695.54|17575.54|17695.69|17575.69|17695.7|17575.7|17695.02|17575.02|9
1628555120000|2021-08-10 00:25:20|17694.45|17574.45|17701.32|17581.32|17701.32|17581.32|17694.45|17574.45|10
1628555130000|2021-08-10 00:25:30|17701.68|17581.68|17705.62|17585.62|17705.73|17585.73|17701.68|17581.68|10
1628555140000|2021-08-10 00:25:40|17705.55|17585.55|17704.48|17584.48|17705.91|17585.91|17704.48|17584.48|10
1628555150000|2021-08-10 00:25:50|17704.89|17584.89|17704.21|17584.21|17704.89|17584.89|17703.23|17583.23|10
1628555160000|2021-08-10 00:26:00|17704.77|17584.77|17707.12|17587.12|17707.12|17587.12|17703.68|17583.68|10
1628555170000|2021-08-10 00:26:10|17707.58|17587.58|17714.93|17594.93|17714.93|17594.93|17707.58|17587.58|10
1628555180000|2021-08-10 00:26:20|17717.91|17597.91|17727|17607|17727|17607|17717.91|17597.91|10
1628555190000|2021-08-10 00:26:30|17728.64|17608.64|17731.51|17611.51|17731.51|17611.51|17728.64|17608.64|10
1628555200000|2021-08-10 00:26:40|17731.65|17611.65|17741.76|17621.76|17741.76|17621.76|17731.65|17611.65|10
1628555210000|2021-08-10 00:26:50|17743.38|17623.38|17746.32|17626.32|17746.32|17626.32|17743.38|17623.38|8
1628555220000|2021-08-10 00:27:00|17746.28|17626.28|17749.36|17629.36|17749.87|17629.87|17746.28|17626.28|10
1628555230000|2021-08-10 00:27:10|17749.22|17629.22|17748.84|17628.84|17749.34|17629.34|17748.61|17628.61|10
1628555240000|2021-08-10 00:27:20|17748.94|17628.94|17749.31|17629.31|17749.36|17629.36|17747.58|17627.58|10
1628555250000|2021-08-10 00:27:30|17749.6|17629.6|17752.96|17632.96|17752.96|17632.96|17748.25|17628.25|10
1628555260000|2021-08-10 00:27:40|17753.19|17633.19|17756.23|17636.23|17756.23|17636.23|17753.19|17633.19|10
1628555270000|2021-08-10 00:27:50|17756.21|17636.21|17758.9|17638.9|17758.9|17638.9|17756.21|17636.21|9
1628555280000|2021-08-10 00:28:00|17759.59|17639.59|17762.28|17642.28|17762.28|17642.28|17759.59|17639.59|10
1628555290000|2021-08-10 00:28:10|17762.14|17642.14|17761.08|17641.08|17762.98|17642.98|17760.7|17640.7|10
1628555300000|2021-08-10 00:28:20|17761.41|17641.41|17763.09|17643.09|17763.12|17643.12|17761.41|17641.41|9
1628555310000|2021-08-10 00:28:30|17763.33|17643.33|17760.75|17640.75|17763.33|17643.33|17760.49|17640.49|10
1628555320000|2021-08-10 00:28:40|17760.87|17640.87|17765.6|17645.6|17765.65|17645.65|17760.77|17640.77|10
1628555330000|2021-08-10 00:28:50|17764.7|17644.7|17772.78|17652.78|17772.78|17652.78|17764.7|17644.7|10
1628555340000|2021-08-10 00:29:00|17773.23|17653.23|17770.08|17650.08|17773.58|17653.58|17770.08|17650.08|10
1628555350000|2021-08-10 00:29:10|17770.11|17650.11|17766.53|17646.53|17770.11|17650.11|17766.48|17646.48|9
1628555360000|2021-08-10 00:29:20|17765.56|17645.56|17759.85|17639.85|17765.56|17645.56|17759.84|17639.84|10
1628555370000|2021-08-10 00:29:30|17759.57|17639.57|17758.14|17638.14|17760.51|17640.51|17758.14|17638.14|10
1628555380000|2021-08-10 00:29:40|17757.83|17637.83|17758.37|17638.37|17758.44|17638.44|17757.83|17637.83|10
1628555390000|2021-08-10 00:29:50|17758.3|17638.3|17761.33|17641.33|17761.6|17641.6|17758.3|17638.3|10
1628555400000|2021-08-10 00:30:00|17760.56|17640.56|17756.9|17636.9|17761.9|17641.9|17756.9|17636.9|10
1628555410000|2021-08-10 00:30:10|17757.33|17637.33|17762.27|17642.27|17762.27|17642.27|17757.05|17637.05|10
1628555420000|2021-08-10 00:30:20|17761.96|17641.96|17763.54|17643.54|17763.93|17643.93|17761.23|17641.23|10
1628555430000|2021-08-10 00:30:30|17765.65|17645.65|17779.56|17659.56|17779.56|17659.56|17765.65|17645.65|10
1628555440000|2021-08-10 00:30:40|17780.3|17660.3|17785.9|17665.9|17785.9|17665.9|17780.3|17660.3|10
1628555450000|2021-08-10 00:30:50|17785.31|17665.31|17783.3|17663.3|17785.31|17665.31|17781.31|17661.31|10
1628555460000|2021-08-10 00:31:00|17783.7|17663.7|17777.14|17657.14|17783.7|17663.7|17777.14|17657.14|10
1628555470000|2021-08-10 00:31:10|17777.63|17657.63|17778|17658|17779.34|17659.34|17777.46|17657.46|10
1628555480000|2021-08-10 00:31:20|17779.88|17659.88|17783.91|17663.91|17784.32|17664.32|17779.88|17659.88|10
1628555490000|2021-08-10 00:31:30|17784.3|17664.3|17786.54|17666.54|17786.84|17666.84|17784.3|17664.3|9
1628555500000|2021-08-10 00:31:40|17786.55|17666.55|17780.19|17660.19|17786.55|17666.55|17780.19|17660.19|10
1628555510000|2021-08-10 00:31:50|17779.53|17659.53|17767.72|17647.72|17779.78|17659.78|17767.72|17647.72|10
1628555520000|2021-08-10 00:32:00|17767.54|17647.54|17761.73|17641.73|17767.54|17647.54|17761.73|17641.73|10
1628555530000|2021-08-10 00:32:10|17761.03|17641.03|17753.11|17633.11|17761.03|17641.03|17753.11|17633.11|10
1628555540000|2021-08-10 00:32:20|17753.95|17633.95|17748.53|17628.53|17753.95|17633.95|17748.53|17628.53|10
1628555550000|2021-08-10 00:32:30|17748.75|17628.75|17733.68|17613.68|17748.75|17628.75|17733.68|17613.68|10
1628555560000|2021-08-10 00:32:40|17733.56|17613.56|17726.7|17606.7|17733.56|17613.56|17726.7|17606.7|10
1628555570000|2021-08-10 00:32:50|17725.52|17605.52|17723.63|17603.63|17725.52|17605.52|17723.28|17603.28|10
1628555580000|2021-08-10 00:33:00|17724.24|17604.24|17722.51|17602.51|17724.24|17604.24|17720.6|17600.6|10
1628555590000|2021-08-10 00:33:10|17722.81|17602.81|17721.53|17601.53|17722.81|17602.81|17720.2|17600.2|10
1628555600000|2021-08-10 00:33:20|17721.97|17601.97|17729.04|17609.04|17729.04|17609.04|17721.97|17601.97|10
1628555610000|2021-08-10 00:33:30|17729.25|17609.25|17731.24|17611.24|17731.37|17611.37|17729.07|17609.07|10
1628555620000|2021-08-10 00:33:40|17729.18|17609.18|17726.06|17606.06|17729.47|17609.47|17726.06|17606.06|10
1628555630000|2021-08-10 00:33:50|17726|17606|17722.63|17602.63|17726|17606|17722.63|17602.63|10
1628555640000|2021-08-10 00:34:00|17722.78|17602.78|17720.87|17600.87|17722.78|17602.78|17720.38|17600.38|10
1628555650000|2021-08-10 00:34:10|17720.21|17600.21|17718.29|17598.29|17720.21|17600.21|17718.18|17598.18|10
1628555660000|2021-08-10 00:34:20|17717.79|17597.79|17715.01|17595.01|17717.79|17597.79|17714.81|17594.81|10
1628555670000|2021-08-10 00:34:30|17716.16|17596.16|17715.85|17595.85|17716.36|17596.36|17715.84|17595.84|10
1628555680000|2021-08-10 00:34:40|17715.78|17595.78|17713.24|17593.24|17715.78|17595.78|17713.24|17593.24|10
1628555690000|2021-08-10 00:34:50|17712.84|17592.84|17712.49|17592.49|17712.92|17592.92|17711.18|17591.18|9
1628555700000|2021-08-10 00:35:00|17712.59|17592.59|17714.07|17594.07|17714.22|17594.22|17712.59|17592.59|10
1628555710000|2021-08-10 00:35:10|17715.22|17595.22|17717.9|17597.9|17717.9|17597.9|17715.22|17595.22|9
1628555720000|2021-08-10 00:35:20|17718.76|17598.76|17714.88|17594.88|17718.89|17598.89|17714.88|17594.88|9
1628555730000|2021-08-10 00:35:30|17714.77|17594.77|17710.84|17590.84|17714.77|17594.77|17710.84|17590.84|10
1628555740000|2021-08-10 00:35:40|17710.2|17590.2|17699.59|17579.59|17710.2|17590.2|17699.59|17579.59|10
1628555750000|2021-08-10 00:35:50|17699.23|17579.23|17693.89|17573.89|17699.23|17579.23|17693.89|17573.89|10
1628555760000|2021-08-10 00:36:00|17691.87|17571.87|17686.32|17566.32|17691.87|17571.87|17685.26|17565.26|10
1628555770000|2021-08-10 00:36:10|17685.77|17565.77|17684|17564|17685.77|17565.77|17682.78|17562.78|10
1628555780000|2021-08-10 00:36:20|17684.07|17564.07|17680.72|17560.72|17685.35|17565.35|17680.72|17560.72|10
1628555790000|2021-08-10 00:36:30|17680.04|17560.04|17681.81|17561.81|17682.91|17562.91|17680.04|17560.04|10
1628555800000|2021-08-10 00:36:40|17682.17|17562.17|17675.92|17555.92|17682.17|17562.17|17675.92|17555.92|10
1628555810000|2021-08-10 00:36:50|17675.58|17555.58|17668.17|17548.17|17675.58|17555.58|17668.17|17548.17|10
1628555820000|2021-08-10 00:37:00|17669.06|17549.06|17666.97|17546.97|17669.69|17549.69|17666.83|17546.83|10
1628555830000|2021-08-10 00:37:10|17666.28|17546.28|17657.4|17537.4|17666.28|17546.28|17657.4|17537.4|10
1628555840000|2021-08-10 00:37:20|17654.86|17534.86|17642.98|17522.98|17654.86|17534.86|17642.98|17522.98|10
1628555850000|2021-08-10 00:37:30|17642.29|17522.29|17622.49|17502.49|17642.29|17522.29|17622.49|17502.49|10
1628555860000|2021-08-10 00:37:40|17620.96|17500.96|17602.46|17482.46|17620.96|17500.96|17602.46|17482.46|10
1628555870000|2021-08-10 00:37:50|17602.19|17482.19|17602.99|17482.99|17603.17|17483.17|17601.15|17481.15|10
1628555880000|2021-08-10 00:38:00|17603.27|17483.27|17606.07|17486.07|17607.45|17487.45|17602.76|17482.76|10
1628555890000|2021-08-10 00:38:10|17606.24|17486.24|17613.99|17493.99|17614.75|17494.75|17606.17|17486.17|10
1628555900000|2021-08-10 00:38:20|17610.03|17490.03|17603.95|17483.95|17610.03|17490.03|17603.95|17483.95|10
1628555910000|2021-08-10 00:38:30|17604.01|17484.01|17592.33|17472.33|17604.01|17484.01|17591.53|17471.53|10
1628555920000|2021-08-10 00:38:40|17591.76|17471.76|17593.21|17473.21|17593.21|17473.21|17587.82|17467.82|10
1628555930000|2021-08-10 00:38:50|17592.32|17472.32|17596.81|17476.81|17596.81|17476.81|17592.32|17472.32|10
1628555940000|2021-08-10 00:39:00|17598.04|17478.04|17600.29|17480.29|17600.46|17480.46|17597.56|17477.56|10
1628555950000|2021-08-10 00:39:10|17600.43|17480.43|17598.7|17478.7|17600.43|17480.43|17598.44|17478.44|10
1628555960000|2021-08-10 00:39:20|17599.13|17479.13|17602.71|17482.71|17602.72|17482.72|17598.87|17478.87|10
1628555970000|2021-08-10 00:39:30|17602.74|17482.74|17603.18|17483.18|17604.05|17484.05|17602.66|17482.66|9
1628555980000|2021-08-10 00:39:40|17603.21|17483.21|17599.36|17479.36|17603.23|17483.23|17599.36|17479.36|10
1628555990000|2021-08-10 00:39:50|17599.24|17479.24|17595.65|17475.65|17599.24|17479.24|17595.65|17475.65|9
1628556000000|2021-08-10 00:40:00|17596.26|17476.26|17586.9|17466.9|17596.26|17476.26|17586.9|17466.9|10
1628556010000|2021-08-10 00:40:10|17586.7|17466.7|17586.04|17466.04|17586.93|17466.93|17586.04|17466.04|10
1628556020000|2021-08-10 00:40:20|17585.08|17465.08|17581.75|17461.75|17585.08|17465.08|17581.75|17461.75|10
1628556030000|2021-08-10 00:40:30|17579.45|17459.45|17586.69|17466.69|17586.69|17466.69|17579.17|17459.17|10
1628556040000|2021-08-10 00:40:40|17587.13|17467.13|17595.3|17475.3|17595.3|17475.3|17587.13|17467.13|10
1628556050000|2021-08-10 00:40:50|17595.09|17475.09|17597.47|17477.47|17597.47|17477.47|17595.09|17475.09|10
1628556060000|2021-08-10 00:41:00|17597.44|17477.44|17598.88|17478.88|17598.97|17478.97|17596.12|17476.12|10
1628556070000|2021-08-10 00:41:10|17597.72|17477.72|17592.68|17472.68|17598.7|17478.7|17592.68|17472.68|10
1628556080000|2021-08-10 00:41:20|17592.22|17472.22|17590.55|17470.55|17592.76|17472.76|17590.55|17470.55|9
1628556090000|2021-08-10 00:41:30|17590.56|17470.56|17594.4|17474.4|17594.4|17474.4|17590.24|17470.24|10
1628556100000|2021-08-10 00:41:40|17594.53|17474.53|17596.32|17476.32|17596.56|17476.56|17594.53|17474.53|10
1628556110000|2021-08-10 00:41:50|17596.81|17476.81|17601.24|17481.24|17601.55|17481.55|17596.81|17476.81|10
1628556120000|2021-08-10 00:42:00|17601.63|17481.63|17602.6|17482.6|17602.94|17482.94|17601.62|17481.62|10
1628556130000|2021-08-10 00:42:10|17602.4|17482.4|17602.09|17482.09|17602.41|17482.41|17601.74|17481.74|10
1628556140000|2021-08-10 00:42:20|17601.83|17481.83|17604.06|17484.06|17604.06|17484.06|17601.83|17481.83|10
1628556150000|2021-08-10 00:42:30|17604.08|17484.08|17604.16|17484.16|17605.57|17485.57|17603.6|17483.6|10
1628556160000|2021-08-10 00:42:40|17604.06|17484.06|17604.48|17484.48|17604.51|17484.51|17603.01|17483.01|10
1628556170000|2021-08-10 00:42:50|17604.51|17484.51|17604.64|17484.64|17605.07|17485.07|17604.4|17484.4|10
1628556180000|2021-08-10 00:43:00|17603.8|17483.8|17602.2|17482.2|17603.8|17483.8|17600.79|17480.79|9
1628556190000|2021-08-10 00:43:10|17602.11|17482.11|17597.24|17477.24|17602.11|17482.11|17597.24|17477.24|10
1628556200000|2021-08-10 00:43:20|17597.46|17477.46|17596.77|17476.77|17600.34|17480.34|17596.7|17476.7|9
1628556210000|2021-08-10 00:43:30|17595.81|17475.81|17589.28|17469.28|17595.81|17475.81|17588.31|17468.31|10
1628556220000|2021-08-10 00:43:40|17588.55|17468.55|17589.68|17469.68|17590.19|17470.19|17588.28|17468.28|10
1628556230000|2021-08-10 00:43:50|17589.89|17469.89|17592.08|17472.08|17592.08|17472.08|17587.88|17467.88|10
1628556240000|2021-08-10 00:44:00|17592.62|17472.62|17595.6|17475.6|17596.11|17476.11|17592.62|17472.62|10
1628556250000|2021-08-10 00:44:10|17595.99|17475.99|17598.47|17478.47|17598.88|17478.88|17595.59|17475.59|9
1628556260000|2021-08-10 00:44:20|17598.37|17478.37|17598.37|17478.37|17599.16|17479.16|17598.04|17478.04|9
1628556270000|2021-08-10 00:44:30|17597.98|17477.98|17593.55|17473.55|17597.98|17477.98|17593.55|17473.55|10
1628556280000|2021-08-10 00:44:40|17593.43|17473.43|17589.68|17469.68|17593.43|17473.43|17589.68|17469.68|8
1628556290000|2021-08-10 00:44:50|17589.05|17469.05|17590.4|17470.4|17590.4|17470.4|17587.91|17467.91|10
1628556300000|2021-08-10 00:45:00|17590.54|17470.54|17591.46|17471.46|17591.89|17471.89|17590.33|17470.33|10
1628556310000|2021-08-10 00:45:10|17591.8|17471.8|17582.95|17462.95|17591.8|17471.8|17582.95|17462.95|10
1628556320000|2021-08-10 00:45:20|17582.77|17462.77|17579.04|17459.04|17582.77|17462.77|17579.04|17459.04|9
1628556330000|2021-08-10 00:45:30|17579.06|17459.06|17581.8|17461.8|17581.86|17461.86|17578.02|17458.02|9
1628556340000|2021-08-10 00:45:40|17582.12|17462.12|17583.29|17463.29|17584.06|17464.06|17582.12|17462.12|10
1628556350000|2021-08-10 00:45:50|17583.41|17463.41|17583.75|17463.75|17584.67|17464.67|17582.99|17462.99|10
1628556360000|2021-08-10 00:46:00|17583.26|17463.26|17580.92|17460.92|17583.26|17463.26|17580.16|17460.16|10
1628556370000|2021-08-10 00:46:10|17581.39|17461.39|17576.13|17456.13|17581.66|17461.66|17576.09|17456.09|10
1628556380000|2021-08-10 00:46:20|17576.05|17456.05|17570.62|17450.62|17576.05|17456.05|17570.62|17450.62|10
1628556390000|2021-08-10 00:46:30|17568.43|17448.43|17562.85|17442.85|17568.43|17448.43|17562.52|17442.52|10
1628556400000|2021-08-10 00:46:40|17561.01|17441.01|17554.34|17434.34|17561.01|17441.01|17554.34|17434.34|10
1628556410000|2021-08-10 00:46:50|17555.68|17435.68|17553.74|17433.74|17555.68|17435.68|17553.36|17433.36|10
1628556420000|2021-08-10 00:47:00|17553.56|17433.56|17556.72|17436.72|17556.72|17436.72|17553.51|17433.51|10
1628556430000|2021-08-10 00:47:10|17557.57|17437.57|17557.69|17437.69|17559.66|17439.66|17557.31|17437.31|10
1628556440000|2021-08-10 00:47:20|17559.25|17439.25|17554|17434|17559.25|17439.25|17554|17434|10
1628556450000|2021-08-10 00:47:30|17553.22|17433.22|17551.57|17431.57|17553.9|17433.9|17551.57|17431.57|10
1628556460000|2021-08-10 00:47:40|17551.66|17431.66|17545.49|17425.49|17551.88|17431.88|17545.49|17425.49|8
1628556470000|2021-08-10 00:47:50|17545.16|17425.16|17534.97|17414.97|17545.16|17425.16|17534.97|17414.97|10
1628556480000|2021-08-10 00:48:00|17533.91|17413.91|17529.9|17409.9|17533.91|17413.91|17529.35|17409.35|10
1628556490000|2021-08-10 00:48:10|17530.18|17410.18|17532.35|17412.35|17532.61|17412.61|17530.08|17410.08|10
1628556500000|2021-08-10 00:48:20|17532.08|17412.08|17533.06|17413.06|17533.06|17413.06|17530.99|17410.99|10
1628556510000|2021-08-10 00:48:30|17532.53|17412.53|17529.35|17409.35|17532.53|17412.53|17526.68|17406.68|10
1628556520000|2021-08-10 00:48:40|17529.51|17409.51|17515.42|17395.42|17529.7|17409.7|17515.42|17395.42|10
1628556530000|2021-08-10 00:48:50|17514.86|17394.86|17508.04|17388.04|17514.86|17394.86|17508.04|17388.04|10
1628556540000|2021-08-10 00:49:00|17507.94|17387.94|17505.79|17385.79|17507.94|17387.94|17502.44|17382.44|10
1628556550000|2021-08-10 00:49:10|17506.27|17386.27|17512.53|17392.53|17512.53|17392.53|17505.99|17385.99|10
1628556560000|2021-08-10 00:49:20|17514.7|17394.7|17519.26|17399.26|17519.26|17399.26|17514.7|17394.7|10
1628556570000|2021-08-10 00:49:30|17520.07|17400.07|17523.07|17403.07|17523.12|17403.12|17520.07|17400.07|10
1628556580000|2021-08-10 00:49:40|17523.93|17403.93|17526.68|17406.68|17527.17|17407.17|17523.93|17403.93|10
1628556590000|2021-08-10 00:49:50|17526.69|17406.69|17526.73|17406.73|17530.57|17410.57|17526.69|17406.69|10
1628556600000|2021-08-10 00:50:00|17526.45|17406.45|17526.81|17406.81|17527.46|17407.46|17524.85|17404.85|10
1628556610000|2021-08-10 00:50:10|17526.17|17406.17|17530.62|17410.62|17530.62|17410.62|17525.43|17405.43|10
1628556620000|2021-08-10 00:50:20|17530.61|17410.61|17537.45|17417.45|17537.45|17417.45|17530.11|17410.11|10
1628556630000|2021-08-10 00:50:30|17537.93|17417.93|17540.34|17420.34|17540.54|17420.54|17537.93|17417.93|9
1628556640000|2021-08-10 00:50:40|17542.08|17422.08|17542.76|17422.76|17543.27|17423.27|17542.08|17422.08|9
1628556650000|2021-08-10 00:50:50|17542.81|17422.81|17541.41|17421.41|17542.81|17422.81|17541.33|17421.33|9
1628556660000|2021-08-10 00:51:00|17541.74|17421.74|17539.98|17419.98|17541.74|17421.74|17537.87|17417.87|10
1628556670000|2021-08-10 00:51:10|17539.92|17419.92|17543.8|17423.8|17543.8|17423.8|17539.79|17419.79|10
1628556680000|2021-08-10 00:51:20|17544.19|17424.19|17543.99|17423.99|17544.48|17424.48|17543.17|17423.17|10
1628556690000|2021-08-10 00:51:30|17543.95|17423.95|17543.86|17423.86|17544.45|17424.45|17543.86|17423.86|10
1628556700000|2021-08-10 00:51:40|17544.17|17424.17|17542.91|17422.91|17545.02|17425.02|17542.91|17422.91|10
1628556710000|2021-08-10 00:51:50|17542.89|17422.89|17543.11|17423.11|17543.14|17423.14|17542.49|17422.49|8
1628556720000|2021-08-10 00:52:00|17543.29|17423.29|17551.4|17431.4|17551.4|17431.4|17543.29|17423.29|10
1628556730000|2021-08-10 00:52:10|17550.98|17430.98|17553.96|17433.96|17554.63|17434.63|17550.98|17430.98|9
1628556740000|2021-08-10 00:52:20|17554.32|17434.32|17556.03|17436.03|17556.31|17436.31|17554.32|17434.32|10
1628556750000|2021-08-10 00:52:30|17557.39|17437.39|17551.24|17431.24|17557.39|17437.39|17551.24|17431.24|10
1628556760000|2021-08-10 00:52:40|17550.99|17430.99|17541.67|17421.67|17550.99|17430.99|17541.67|17421.67|10
1628556770000|2021-08-10 00:52:50|17541.2|17421.2|17533.91|17413.91|17541.71|17421.71|17533.83|17413.83|10
1628556780000|2021-08-10 00:53:00|17532.37|17412.37|17530.71|17410.71|17532.37|17412.37|17529.54|17409.54|10
1628556790000|2021-08-10 00:53:10|17530.02|17410.02|17529.92|17409.92|17530.02|17410.02|17528.41|17408.41|10
1628556800000|2021-08-10 00:53:20|17531.51|17411.51|17534.39|17414.39|17534.39|17414.39|17531.46|17411.46|9
1628556810000|2021-08-10 00:53:30|17534.8|17414.8|17537.14|17417.14|17537.86|17417.86|17534.8|17414.8|10
1628556820000|2021-08-10 00:53:40|17537.45|17417.45|17540.7|17420.7|17541.31|17421.31|17537.45|17417.45|10
1628556830000|2021-08-10 00:53:50|17540.9|17420.9|17544.42|17424.42|17544.42|17424.42|17540.9|17420.9|10
1628556840000|2021-08-10 00:54:00|17548.38|17428.38|17553.97|17433.97|17553.97|17433.97|17548.38|17428.38|10
1628556850000|2021-08-10 00:54:10|17554.77|17434.77|17553.59|17433.59|17555.32|17435.32|17552.79|17432.79|10
1628556860000|2021-08-10 00:54:20|17553.31|17433.31|17556.64|17436.64|17556.64|17436.64|17553.31|17433.31|10
1628556870000|2021-08-10 00:54:30|17557.61|17437.61|17557.59|17437.59|17559.49|17439.49|17557.59|17437.59|10
1628556880000|2021-08-10 00:54:40|17557.66|17437.66|17555.2|17435.2|17557.66|17437.66|17555.2|17435.2|9
1628556890000|2021-08-10 00:54:50|17555.66|17435.66|17561.7|17441.7|17561.7|17441.7|17555.66|17435.66|10
1628556900000|2021-08-10 00:55:00|17561.83|17441.83|17567.59|17447.59|17567.59|17447.59|17561.83|17441.83|10
1628556910000|2021-08-10 00:55:10|17567.93|17447.93|17574.53|17454.53|17574.53|17454.53|17567.93|17447.93|10
1628556920000|2021-08-10 00:55:20|17574.47|17454.47|17577.84|17457.84|17578.32|17458.32|17574.47|17454.47|10
1628556930000|2021-08-10 00:55:30|17577.08|17457.08|17576.69|17456.69|17577.19|17457.19|17576.69|17456.69|10
1628556940000|2021-08-10 00:55:40|17576.6|17456.6|17578.26|17458.26|17578.26|17458.26|17575.18|17455.18|9
1628556950000|2021-08-10 00:55:50|17578.31|17458.31|17592.57|17472.57|17592.57|17472.57|17578.31|17458.31|10
1628556960000|2021-08-10 00:56:00|17592.62|17472.62|17598.13|17478.13|17598.18|17478.18|17592.62|17472.62|9
1628556970000|2021-08-10 00:56:10|17600.55|17480.55|17609.31|17489.31|17609.31|17489.31|17600.55|17480.55|10
1628556980000|2021-08-10 00:56:20|17610.26|17490.26|17618.05|17498.05|17618.05|17498.05|17610.26|17490.26|10
1628556990000|2021-08-10 00:56:30|17616.41|17496.41|17614.75|17494.75|17616.59|17496.59|17614.75|17494.75|10
1628557000000|2021-08-10 00:56:40|17615.08|17495.08|17619.49|17499.49|17619.49|17499.49|17615.01|17495.01|10
1628557010000|2021-08-10 00:56:50|17619.76|17499.76|17617.94|17497.94|17620.19|17500.19|17617.94|17497.94|10
1628557020000|2021-08-10 00:57:00|17618.05|17498.05|17619.48|17499.48|17619.98|17499.98|17618.05|17498.05|10
1628557030000|2021-08-10 00:57:10|17619.13|17499.13|17615.65|17495.65|17619.13|17499.13|17614.62|17494.62|10
1628557040000|2021-08-10 00:57:20|17614.93|17494.93|17616.59|17496.59|17617.1|17497.1|17612.01|17492.01|10
1628557050000|2021-08-10 00:57:30|17616.68|17496.68|17622.38|17502.38|17623.37|17503.37|17616.68|17496.68|10
1628557060000|2021-08-10 00:57:40|17622.26|17502.26|17623.03|17503.03|17623.53|17503.53|17622.24|17502.24|10
1628557070000|2021-08-10 00:57:50|17623.06|17503.06|17625.46|17505.46|17625.46|17505.46|17623.06|17503.06|10
1628557080000|2021-08-10 00:58:00|17625.42|17505.42|17626.81|17506.81|17627.46|17507.46|17625.11|17505.11|10
1628557090000|2021-08-10 00:58:10|17626.75|17506.75|17622.1|17502.1|17626.89|17506.89|17622.1|17502.1|10
1628557100000|2021-08-10 00:58:20|17621.59|17501.59|17617.54|17497.54|17621.59|17501.59|17617.54|17497.54|10
1628557110000|2021-08-10 00:58:30|17617.59|17497.59|17619.29|17499.29|17619.29|17499.29|17616.8|17496.8|10
1628557120000|2021-08-10 00:58:40|17619.53|17499.53|17626.48|17506.48|17626.48|17506.48|17619.53|17499.53|10
1628557130000|2021-08-10 00:58:50|17629.41|17509.41|17632.8|17512.8|17632.8|17512.8|17629.41|17509.41|9
1628557140000|2021-08-10 00:59:00|17632.83|17512.83|17638.64|17518.64|17638.64|17518.64|17632.44|17512.44|10
1628557150000|2021-08-10 00:59:10|17638.46|17518.46|17639.34|17519.34|17639.34|17519.34|17638.26|17518.26|10
1628557160000|2021-08-10 00:59:20|17639.48|17519.48|17642.02|17522.02|17642.02|17522.02|17638.71|17518.71|10
1628557170000|2021-08-10 00:59:30|17642.53|17522.53|17640.83|17520.83|17642.53|17522.53|17640.83|17520.83|10
1628557180000|2021-08-10 00:59:40|17638.82|17518.82|17636.78|17516.78|17640.61|17520.61|17636.78|17516.78|10
1628557190000|2021-08-10 00:59:50|17636.42|17516.42|17630.04|17510.04|17636.42|17516.42|17629.98|17509.98|10
1628557200000|2021-08-10 01:00:00|17628.79|17508.79|17623.29|17503.29|17628.85|17508.85|17623.29|17503.29|9
1628557210000|2021-08-10 01:00:10|17622.15|17502.15|17615.98|17495.98|17622.15|17502.15|17615.97|17495.97|10
1628557220000|2021-08-10 01:00:20|17616.3|17496.3|17615.51|17495.51|17616.56|17496.56|17615.3|17495.3|10
1628557230000|2021-08-10 01:00:30|17614.53|17494.53|17614.28|17494.28|17615.27|17495.27|17614.08|17494.08|9
1628557240000|2021-08-10 01:00:40|17614.23|17494.23|17615.44|17495.44|17615.44|17495.44|17612.76|17492.76|10
1628557250000|2021-08-10 01:00:50|17615.38|17495.38|17612.95|17492.95|17615.38|17495.38|17612.25|17492.25|10
1628557260000|2021-08-10 01:01:00|17612.88|17492.88|17618.4|17498.4|17618.4|17498.4|17612.88|17492.88|10
1628557270000|2021-08-10 01:01:10|17618.66|17498.66|17619.6|17499.6|17620.01|17500.01|17618.58|17498.58|10
1628557280000|2021-08-10 01:01:20|17619.19|17499.19|17616.34|17496.34|17619.19|17499.19|17615.72|17495.72|10
1628557290000|2021-08-10 01:01:30|17615.44|17495.44|17608.57|17488.57|17615.44|17495.44|17608.57|17488.57|10
1628557300000|2021-08-10 01:01:40|17608.02|17488.02|17595.68|17475.68|17608.02|17488.02|17595.68|17475.68|10
1628557310000|2021-08-10 01:01:50|17594.55|17474.55|17587.3|17467.3|17594.55|17474.55|17587.03|17467.03|10
1628557320000|2021-08-10 01:02:00|17585.79|17465.79|17591.82|17471.82|17591.82|17471.82|17585.79|17465.79|10
1628557330000|2021-08-10 01:02:10|17591.84|17471.84|17590.92|17470.92|17591.84|17471.84|17590.36|17470.36|9
1628557340000|2021-08-10 01:02:20|17591.09|17471.09|17593.64|17473.64|17593.64|17473.64|17589.37|17469.37|10
1628557350000|2021-08-10 01:02:30|17593.65|17473.65|17600.92|17480.92|17600.92|17480.92|17592.75|17472.75|10
1628557360000|2021-08-10 01:02:40|17602.71|17482.71|17610.1|17490.1|17610.1|17490.1|17602.36|17482.36|10
1628557370000|2021-08-10 01:02:50|17609.67|17489.67|17610.59|17490.59|17611.06|17491.06|17609.67|17489.67|10
1628557380000|2021-08-10 01:03:00|17610.57|17490.57|17613.05|17493.05|17613.05|17493.05|17610.29|17490.29|10
1628557390000|2021-08-10 01:03:10|17613|17493|17613.5|17493.5|17613.8|17493.8|17611.19|17491.19|10
1628557400000|2021-08-10 01:03:20|17613.37|17493.37|17612.05|17492.05|17613.37|17493.37|17611.12|17491.12|10
1628557410000|2021-08-10 01:03:30|17611.97|17491.97|17608.57|17488.57|17611.97|17491.97|17608.57|17488.57|10
1628557420000|2021-08-10 01:03:40|17606|17486|17607.09|17487.09|17607.09|17487.09|17606|17486|10
1628557430000|2021-08-10 01:03:50|17607.18|17487.18|17605.86|17485.86|17607.77|17487.77|17605.71|17485.71|10
1628557440000|2021-08-10 01:04:00|17605.83|17485.83|17604.38|17484.38|17606.56|17486.56|17604.38|17484.38|10
1628557450000|2021-08-10 01:04:10|17603.36|17483.36|17601.18|17481.18|17603.65|17483.65|17601.18|17481.18|10
1628557460000|2021-08-10 01:04:20|17599.54|17479.54|17596.2|17476.2|17600.05|17480.05|17596.2|17476.2|10
1628557470000|2021-08-10 01:04:30|17595.96|17475.96|17589.9|17469.9|17595.96|17475.96|17589.9|17469.9|10
1628557480000|2021-08-10 01:04:40|17589.8|17469.8|17586.27|17466.27|17591.19|17471.19|17586.27|17466.27|10
1628557490000|2021-08-10 01:04:50|17586.19|17466.19|17583.98|17463.98|17586.19|17466.19|17583.98|17463.98|10
1628557500000|2021-08-10 01:05:00|17583.74|17463.74|17582.58|17462.58|17583.74|17463.74|17582.52|17462.52|10
1628557510000|2021-08-10 01:05:10|17582.71|17462.71|17587.14|17467.14|17587.14|17467.14|17582.06|17462.06|10
1628557520000|2021-08-10 01:05:20|17587.15|17467.15|17588.15|17468.15|17589.74|17469.74|17587.15|17467.15|10
1628557530000|2021-08-10 01:05:30|17588.47|17468.47|17590.99|17470.99|17590.99|17470.99|17588.47|17468.47|9
1628557540000|2021-08-10 01:05:40|17591.21|17471.21|17595.93|17475.93|17595.93|17475.93|17591.18|17471.18|9
1628557550000|2021-08-10 01:05:50|17596.31|17476.31|17597.01|17477.01|17598.39|17478.39|17596.31|17476.31|10
1628557560000|2021-08-10 01:06:00|17597.11|17477.11|17598.68|17478.68|17598.68|17478.68|17596.67|17476.67|10
1628557570000|2021-08-10 01:06:10|17599.39|17479.39|17598.23|17478.23|17599.57|17479.57|17598.06|17478.06|10
1628557580000|2021-08-10 01:06:20|17598.07|17478.07|17600.01|17480.01|17600.1|17480.1|17597.74|17477.74|9
1628557590000|2021-08-10 01:06:30|17599.76|17479.76|17603.7|17483.7|17604.35|17484.35|17599.72|17479.72|10
1628557600000|2021-08-10 01:06:40|17605.28|17485.28|17596.63|17476.63|17605.52|17485.52|17596.63|17476.63|10
1628557610000|2021-08-10 01:06:50|17596.36|17476.36|17582.9|17462.9|17596.36|17476.36|17582.9|17462.9|10
1628557620000|2021-08-10 01:07:00|17581.67|17461.67|17573.94|17453.94|17581.67|17461.67|17573.94|17453.94|10
1628557630000|2021-08-10 01:07:10|17573.95|17453.95|17574.83|17454.83|17574.83|17454.83|17571.99|17451.99|10
1628557640000|2021-08-10 01:07:20|17575.65|17455.65|17578.58|17458.58|17578.58|17458.58|17575.65|17455.65|10
1628557650000|2021-08-10 01:07:30|17578.24|17458.24|17579.6|17459.6|17579.6|17459.6|17578.24|17458.24|10
1628557660000|2021-08-10 01:07:40|17579.5|17459.5|17579.89|17459.89|17579.89|17459.89|17577.77|17457.77|10
1628557670000|2021-08-10 01:07:50|17579.09|17459.09|17581.14|17461.14|17581.53|17461.53|17578.91|17458.91|10
1628557680000|2021-08-10 01:08:00|17581.23|17461.23|17580.34|17460.34|17581.35|17461.35|17580.34|17460.34|10
1628557690000|2021-08-10 01:08:10|17580.16|17460.16|17581.24|17461.24|17581.24|17461.24|17579.8|17459.8|9
1628557700000|2021-08-10 01:08:20|17581.17|17461.17|17580.21|17460.21|17581.17|17461.17|17579.94|17459.94|10
1628557710000|2021-08-10 01:08:30|17579.65|17459.65|17576.36|17456.36|17579.65|17459.65|17576.36|17456.36|10
1628557720000|2021-08-10 01:08:40|17576.24|17456.24|17572.81|17452.81|17576.24|17456.24|17572.35|17452.35|10
1628557730000|2021-08-10 01:08:50|17572.15|17452.15|17570.25|17450.25|17572.94|17452.94|17570.25|17450.25|10
1628557740000|2021-08-10 01:09:00|17570.28|17450.28|17568.01|17448.01|17570.28|17450.28|17567.77|17447.77|9
1628557750000|2021-08-10 01:09:10|17565.56|17445.56|17561.08|17441.08|17566.21|17446.21|17561.08|17441.08|10
1628557760000|2021-08-10 01:09:20|17559.49|17439.49|17558.22|17438.22|17559.49|17439.49|17557.5|17437.5|10
1628557770000|2021-08-10 01:09:30|17558.83|17438.83|17558.9|17438.9|17560.27|17440.27|17558.64|17438.64|9
1628557780000|2021-08-10 01:09:40|17558.94|17438.94|17558.74|17438.74|17559.17|17439.17|17558.19|17438.19|10
1628557790000|2021-08-10 01:09:50|17559.39|17439.39|17559.36|17439.36|17559.39|17439.39|17558.08|17438.08|9
1628557800000|2021-08-10 01:10:00|17559.08|17439.08|17558.76|17438.76|17559.77|17439.77|17558.04|17438.04|10
1628557810000|2021-08-10 01:10:10|17558.77|17438.77|17557.29|17437.29|17559.14|17439.14|17557.29|17437.29|10
1628557820000|2021-08-10 01:10:20|17555.46|17435.46|17552.23|17432.23|17555.46|17435.46|17550.94|17430.94|9
1628557830000|2021-08-10 01:10:30|17552.48|17432.48|17549.21|17429.21|17552.7|17432.7|17549.21|17429.21|9
1628557840000|2021-08-10 01:10:40|17549.01|17429.01|17546.52|17426.52|17549.01|17429.01|17546|17426|10
1628557850000|2021-08-10 01:10:50|17546.36|17426.36|17548.63|17428.63|17548.63|17428.63|17546.33|17426.33|10
1628557860000|2021-08-10 01:11:00|17548.09|17428.09|17542.17|17422.17|17548.09|17428.09|17542.17|17422.17|10
1628557870000|2021-08-10 01:11:10|17542.05|17422.05|17541.58|17421.58|17542.07|17422.07|17539.84|17419.84|10
1628557880000|2021-08-10 01:11:20|17540.93|17420.93|17544.43|17424.43|17545.49|17425.49|17540.93|17420.93|10
1628557890000|2021-08-10 01:11:30|17544.69|17424.69|17546.05|17426.05|17546.05|17426.05|17544.69|17424.69|10
1628557900000|2021-08-10 01:11:40|17545.64|17425.64|17545.81|17425.81|17546.89|17426.89|17545.37|17425.37|10
1628557910000|2021-08-10 01:11:50|17545.79|17425.79|17543.06|17423.06|17545.79|17425.79|17543.06|17423.06|10
1628557920000|2021-08-10 01:12:00|17543.5|17423.5|17543.17|17423.17|17543.5|17423.5|17541.87|17421.87|10
1628557930000|2021-08-10 01:12:10|17543.71|17423.71|17548.09|17428.09|17548.09|17428.09|17543.45|17423.45|10
1628557940000|2021-08-10 01:12:20|17548.01|17428.01|17552.28|17432.28|17552.28|17432.28|17548.01|17428.01|10
1628557950000|2021-08-10 01:12:30|17552.25|17432.25|17552.99|17432.99|17552.99|17432.99|17550.51|17430.51|10
1628557960000|2021-08-10 01:12:40|17553.33|17433.33|17553.71|17433.71|17553.71|17433.71|17552.09|17432.09|9
1628557970000|2021-08-10 01:12:50|17553.53|17433.53|17545.89|17425.89|17553.53|17433.53|17545.89|17425.89|10
1628557980000|2021-08-10 01:13:00|17545.49|17425.49|17540.13|17420.13|17545.49|17425.49|17540.13|17420.13|10
1628557990000|2021-08-10 01:13:10|17540.12|17420.12|17535.95|17415.95|17540.16|17420.16|17535.95|17415.95|10
1628558000000|2021-08-10 01:13:20|17535.79|17415.79|17531.77|17411.77|17535.79|17415.79|17531.77|17411.77|10
1628558010000|2021-08-10 01:13:30|17531.67|17411.67|17524.69|17404.69|17531.67|17411.67|17524.69|17404.69|10
1628558020000|2021-08-10 01:13:40|17524.28|17404.28|17519.96|17399.96|17525.45|17405.45|17519.96|17399.96|10
1628558030000|2021-08-10 01:13:50|17518.35|17398.35|17512.86|17392.86|17518.49|17398.49|17512.86|17392.86|10
1628558040000|2021-08-10 01:14:00|17512.36|17392.36|17509.28|17389.28|17512.36|17392.36|17509.28|17389.28|10
1628558050000|2021-08-10 01:14:10|17508.65|17388.65|17507.5|17387.5|17509.16|17389.16|17507.22|17387.22|10
1628558060000|2021-08-10 01:14:20|17507.54|17387.54|17507.65|17387.65|17508.3|17388.3|17507.25|17387.25|10
1628558070000|2021-08-10 01:14:30|17508.25|17388.25|17506.23|17386.23|17508.94|17388.94|17506.23|17386.23|10
1628558080000|2021-08-10 01:14:40|17506.17|17386.17|17506.09|17386.09|17506.5|17386.5|17505.68|17385.68|10
1628558090000|2021-08-10 01:14:50|17505.78|17385.78|17506.41|17386.41|17506.79|17386.79|17505.5|17385.5|10
1628558100000|2021-08-10 01:15:00|17503.66|17383.66|17502.24|17382.24|17503.66|17383.66|17501.87|17381.87|10
1628558110000|2021-08-10 01:15:10|17502.86|17382.86|17506.02|17386.02|17506.56|17386.56|17502.86|17382.86|10
1628558120000|2021-08-10 01:15:20|17506.17|17386.17|17515.57|17395.57|17515.57|17395.57|17506.17|17386.17|10
1628558130000|2021-08-10 01:15:30|17514.19|17394.19|17518.56|17398.56|17518.56|17398.56|17514.19|17394.19|10
1628558140000|2021-08-10 01:15:40|17518.85|17398.85|17518.07|17398.07|17518.85|17398.85|17517.38|17397.38|10
1628558150000|2021-08-10 01:15:50|17518.26|17398.26|17516.57|17396.57|17518.26|17398.26|17516.57|17396.57|9
1628558160000|2021-08-10 01:16:00|17516.44|17396.44|17521.77|17401.77|17521.77|17401.77|17515.89|17395.89|10
1628558170000|2021-08-10 01:16:10|17521.54|17401.54|17525.81|17405.81|17525.81|17405.81|17521.54|17401.54|10
1628558180000|2021-08-10 01:16:20|17526.07|17406.07|17528.29|17408.29|17528.29|17408.29|17525.59|17405.59|10
1628558190000|2021-08-10 01:16:30|17528.65|17408.65|17527.11|17407.11|17529.4|17409.4|17526.69|17406.69|10
1628558200000|2021-08-10 01:16:40|17526.64|17406.64|17524.98|17404.98|17527|17407|17524.98|17404.98|10
1628558210000|2021-08-10 01:16:50|17525.02|17405.02|17520.51|17400.51|17525.02|17405.02|17520.51|17400.51|10
1628558220000|2021-08-10 01:17:00|17520.56|17400.56|17520.86|17400.86|17520.86|17400.86|17520.22|17400.22|10
1628558230000|2021-08-10 01:17:10|17520.99|17400.99|17521.95|17401.95|17522.83|17402.83|17520.99|17400.99|10
1628558240000|2021-08-10 01:17:20|17523.17|17403.17|17523.19|17403.19|17523.66|17403.66|17522.87|17402.87|10
1628558250000|2021-08-10 01:17:30|17523.21|17403.21|17524|17404|17524|17404|17522.17|17402.17|10
1628558260000|2021-08-10 01:17:40|17524.14|17404.14|17522.64|17402.64|17525.06|17405.06|17522.64|17402.64|8
1628558270000|2021-08-10 01:17:50|17522.67|17402.67|17520.45|17400.45|17522.83|17402.83|17520.45|17400.45|10
1628558280000|2021-08-10 01:18:00|17519.69|17399.69|17515.28|17395.28|17519.72|17399.72|17515.28|17395.28|10
1628558290000|2021-08-10 01:18:10|17514.61|17394.61|17516.89|17396.89|17516.89|17396.89|17514.51|17394.51|10
1628558300000|2021-08-10 01:18:20|17517.04|17397.04|17516.19|17396.19|17517.51|17397.51|17515.29|17395.29|10
1628558310000|2021-08-10 01:18:30|17516.15|17396.15|17509.38|17389.38|17516.15|17396.15|17509.38|17389.38|10
1628558320000|2021-08-10 01:18:40|17508.7|17388.7|17503.64|17383.64|17508.7|17388.7|17503.64|17383.64|10
1628558330000|2021-08-10 01:18:50|17502.94|17382.94|17494.48|17374.48|17502.94|17382.94|17494.48|17374.48|10
1628558340000|2021-08-10 01:19:00|17496.01|17376.01|17489.65|17369.65|17496.01|17376.01|17489.54|17369.54|10
1628558350000|2021-08-10 01:19:10|17489.11|17369.11|17475.89|17355.89|17489.11|17369.11|17475.89|17355.89|10
1628558360000|2021-08-10 01:19:20|17475.66|17355.66|17478.32|17358.32|17478.32|17358.32|17475.37|17355.37|10
1628558370000|2021-08-10 01:19:30|17480.64|17360.64|17487.66|17367.66|17487.66|17367.66|17480.64|17360.64|10
1628558380000|2021-08-10 01:19:40|17488.23|17368.23|17498.6|17378.6|17498.6|17378.6|17488.23|17368.23|10
1628558390000|2021-08-10 01:19:50|17500.34|17380.34|17514.89|17394.89|17514.89|17394.89|17500.34|17380.34|10
1628558400000|2021-08-10 01:20:00|17517.25|17397.25|17536.45|17416.45|17536.45|17416.45|17517.25|17397.25|10
1628558410000|2021-08-10 01:20:10|17537.71|17417.71|17544.21|17424.21|17544.21|17424.21|17537.71|17417.71|10
1628558420000|2021-08-10 01:20:20|17544.6|17424.6|17545.48|17425.48|17545.48|17425.48|17543.82|17423.82|10
1628558430000|2021-08-10 01:20:30|17546.29|17426.29|17537.02|17417.02|17546.29|17426.29|17537.02|17417.02|10
1628558440000|2021-08-10 01:20:40|17538.37|17418.37|17533.38|17413.38|17538.37|17418.37|17533.38|17413.38|10
1628558450000|2021-08-10 01:20:50|17533.11|17413.11|17537.48|17417.48|17537.78|17417.78|17533.11|17413.11|10
1628558460000|2021-08-10 01:21:00|17537.63|17417.63|17542.45|17422.45|17542.45|17422.45|17537.63|17417.63|9
1628558470000|2021-08-10 01:21:10|17542.74|17422.74|17552.71|17432.71|17552.71|17432.71|17542.74|17422.74|10
1628558480000|2021-08-10 01:21:20|17551.33|17431.33|17554.69|17434.69|17555.63|17435.63|17551.33|17431.33|10
1628558490000|2021-08-10 01:21:30|17555.19|17435.19|17558.5|17438.5|17558.5|17438.5|17555.19|17435.19|10
1628558500000|2021-08-10 01:21:40|17558.21|17438.21|17553.5|17433.5|17558.21|17438.21|17553.36|17433.36|10
1628558510000|2021-08-10 01:21:50|17553.02|17433.02|17548.94|17428.94|17553.02|17433.02|17548.94|17428.94|10
1628558520000|2021-08-10 01:22:00|17547.93|17427.93|17539.84|17419.84|17548.16|17428.16|17539.76|17419.76|10
1628558530000|2021-08-10 01:22:10|17537.69|17417.69|17528.99|17408.99|17537.69|17417.69|17528.99|17408.99|10
1628558540000|2021-08-10 01:22:20|17527.23|17407.23|17523.56|17403.56|17527.81|17407.81|17523.56|17403.56|10
1628558550000|2021-08-10 01:22:30|17523.51|17403.51|17520.64|17400.64|17523.51|17403.51|17519.97|17399.97|10
1628558560000|2021-08-10 01:22:40|17521.13|17401.13|17518.29|17398.29|17521.13|17401.13|17518.29|17398.29|10
1628558570000|2021-08-10 01:22:50|17516.86|17396.86|17516.73|17396.73|17517.48|17397.48|17516.63|17396.63|10
1628558580000|2021-08-10 01:23:00|17517.16|17397.16|17519.37|17399.37|17519.37|17399.37|17517.16|17397.16|10
1628558590000|2021-08-10 01:23:10|17520.29|17400.29|17520.17|17400.17|17520.83|17400.83|17519.56|17399.56|10
1628558600000|2021-08-10 01:23:20|17520.16|17400.16|17523.13|17403.13|17523.13|17403.13|17520.16|17400.16|10
1628558610000|2021-08-10 01:23:30|17521.29|17401.29|17519.51|17399.51|17522.06|17402.06|17519.51|17399.51|10
1628558620000|2021-08-10 01:23:40|17519.3|17399.3|17522.08|17402.08|17522.36|17402.36|17519.3|17399.3|10
1628558630000|2021-08-10 01:23:50|17522.33|17402.33|17523.16|17403.16|17523.55|17403.55|17522.33|17402.33|9
1628558640000|2021-08-10 01:24:00|17523.25|17403.25|17522.93|17402.93|17523.91|17403.91|17522.93|17402.93|8
1628558650000|2021-08-10 01:24:10|17522.94|17402.94|17521.19|17401.19|17522.94|17402.94|17520.01|17400.01|10
1628558660000|2021-08-10 01:24:20|17521.54|17401.54|17527.81|17407.81|17527.81|17407.81|17521.54|17401.54|10
1628558670000|2021-08-10 01:24:30|17528.79|17408.79|17531.11|17411.11|17531.11|17411.11|17528.79|17408.79|10
1628558680000|2021-08-10 01:24:40|17531.42|17411.42|17533.22|17413.22|17533.22|17413.22|17531.42|17411.42|10
1628558690000|2021-08-10 01:24:50|17534.04|17414.04|17531.3|17411.3|17534.26|17414.26|17531.13|17411.13|10
1628558700000|2021-08-10 01:25:00|17531.44|17411.44|17532.82|17412.82|17532.82|17412.82|17529.88|17409.88|9
1628558710000|2021-08-10 01:25:10|17532.78|17412.78|17533.89|17413.89|17534.71|17414.71|17532.68|17412.68|10
1628558720000|2021-08-10 01:25:20|17534.28|17414.28|17534.92|17414.92|17536.69|17416.69|17534.28|17414.28|10
1628558730000|2021-08-10 01:25:30|17535.04|17415.04|17530.13|17410.13|17535.04|17415.04|17530.13|17410.13|10
1628558740000|2021-08-10 01:25:40|17529.8|17409.8|17523.03|17403.03|17529.8|17409.8|17523.03|17403.03|10
1628558750000|2021-08-10 01:25:50|17522.94|17402.94|17518.13|17398.13|17522.94|17402.94|17518.13|17398.13|10
1628558760000|2021-08-10 01:26:00|17518.44|17398.44|17517.42|17397.42|17519.21|17399.21|17517.42|17397.42|10
1628558770000|2021-08-10 01:26:10|17517.78|17397.78|17516.51|17396.51|17517.78|17397.78|17516.19|17396.19|10
1628558780000|2021-08-10 01:26:20|17515.89|17395.89|17510.85|17390.85|17515.89|17395.89|17510.78|17390.78|10
1628558790000|2021-08-10 01:26:30|17510.52|17390.52|17511.48|17391.48|17511.48|17391.48|17509.83|17389.83|7
1628558800000|2021-08-10 01:26:40|17511.81|17391.81|17509.4|17389.4|17512.05|17392.05|17509.4|17389.4|10
1628558810000|2021-08-10 01:26:50|17509.22|17389.22|17507.06|17387.06|17509.62|17389.62|17507.06|17387.06|10
1628558820000|2021-08-10 01:27:00|17506.83|17386.83|17502.62|17382.62|17506.9|17386.9|17502.62|17382.62|10
1628558830000|2021-08-10 01:27:10|17504.09|17384.09|17502.69|17382.69|17504.09|17384.09|17502.69|17382.69|10
1628558840000|2021-08-10 01:27:20|17502.91|17382.91|17505.05|17385.05|17505.05|17385.05|17502.91|17382.91|10
1628558850000|2021-08-10 01:27:30|17505.68|17385.68|17507.17|17387.17|17507.17|17387.17|17504.36|17384.36|10
1628558860000|2021-08-10 01:27:40|17506.97|17386.97|17507.94|17387.94|17508.34|17388.34|17506.63|17386.63|10
1628558870000|2021-08-10 01:27:50|17508.54|17388.54|17513.06|17393.06|17513.06|17393.06|17508.45|17388.45|10
1628558880000|2021-08-10 01:28:00|17512.81|17392.81|17519.05|17399.05|17519.05|17399.05|17512.81|17392.81|10
1628558890000|2021-08-10 01:28:10|17521.22|17401.22|17523.73|17403.73|17523.85|17403.85|17521.22|17401.22|10
1628558900000|2021-08-10 01:28:20|17523.8|17403.8|17523.62|17403.62|17524.06|17404.06|17522.62|17402.62|10
1628558910000|2021-08-10 01:28:30|17523.56|17403.56|17523.59|17403.59|17524.37|17404.37|17523.44|17403.44|10
1628558920000|2021-08-10 01:28:40|17522.69|17402.69|17523.81|17403.81|17523.81|17403.81|17522.07|17402.07|10
1628558930000|2021-08-10 01:28:50|17524.45|17404.45|17527.86|17407.86|17527.99|17407.99|17524.45|17404.45|10
1628558940000|2021-08-10 01:29:00|17528.48|17408.48|17534.36|17414.36|17534.36|17414.36|17528.3|17408.3|10
1628558950000|2021-08-10 01:29:10|17534.59|17414.59|17537.76|17417.76|17537.76|17417.76|17534.59|17414.59|10
1628558960000|2021-08-10 01:29:20|17537.56|17417.56|17539.52|17419.52|17539.58|17419.58|17537.26|17417.26|10
1628558970000|2021-08-10 01:29:30|17539.36|17419.36|17540.94|17420.94|17541.29|17421.29|17539.36|17419.36|10
1628558980000|2021-08-10 01:29:40|17540.84|17420.84|17542.35|17422.35|17543.35|17423.35|17540.81|17420.81|10
1628558990000|2021-08-10 01:29:50|17542.33|17422.33|17546.58|17426.58|17546.58|17426.58|17542.33|17422.33|10
1628559000000|2021-08-10 01:30:00|17546.35|17426.35|17547.47|17427.47|17547.55|17427.55|17546.35|17426.35|10
1628559010000|2021-08-10 01:30:10|17548.04|17428.04|17551.28|17431.28|17551.28|17431.28|17548.04|17428.04|10
1628559020000|2021-08-10 01:30:20|17551.7|17431.7|17557.59|17437.59|17557.59|17437.59|17551.7|17431.7|10
1628559030000|2021-08-10 01:30:30|17558.64|17438.64|17562.51|17442.51|17562.51|17442.51|17558.64|17438.64|10
1628559040000|2021-08-10 01:30:40|17562.8|17442.8|17561.4|17441.4|17563.1|17443.1|17561.4|17441.4|10
1628559050000|2021-08-10 01:30:50|17561.03|17441.03|17560.72|17440.72|17562.17|17442.17|17560.72|17440.72|10
1628559060000|2021-08-10 01:31:00|17561.53|17441.53|17562.72|17442.72|17562.89|17442.89|17561.21|17441.21|9
1628559070000|2021-08-10 01:31:10|17562.9|17442.9|17564.41|17444.41|17564.92|17444.92|17562.9|17442.9|10
1628559080000|2021-08-10 01:31:20|17564.63|17444.63|17564.94|17444.94|17565.48|17445.48|17564.55|17444.55|9
1628559090000|2021-08-10 01:31:30|17563.53|17443.53|17563.89|17443.89|17564.22|17444.22|17563.07|17443.07|10
1628559100000|2021-08-10 01:31:40|17564.21|17444.21|17565.11|17445.11|17565.8|17445.8|17564.21|17444.21|10
1628559110000|2021-08-10 01:31:50|17565.42|17445.42|17573.38|17453.38|17573.38|17453.38|17565.42|17445.42|10
1628559120000|2021-08-10 01:32:00|17573.85|17453.85|17576.09|17456.09|17576.09|17456.09|17573.85|17453.85|10
1628559130000|2021-08-10 01:32:10|17576.08|17456.08|17574.93|17454.93|17576.08|17456.08|17574.19|17454.19|9
1628559140000|2021-08-10 01:32:20|17574.58|17454.58|17574.93|17454.93|17574.98|17454.98|17574|17454|9
1628559150000|2021-08-10 01:32:30|17575.68|17455.68|17577.91|17457.91|17577.91|17457.91|17575.68|17455.68|10
1628559160000|2021-08-10 01:32:40|17577.24|17457.24|17577.11|17457.11|17578.82|17458.82|17577.11|17457.11|10
1628559170000|2021-08-10 01:32:50|17577.28|17457.28|17578.43|17458.43|17578.58|17458.58|17577.11|17457.11|9
1628559180000|2021-08-10 01:33:00|17578.5|17458.5|17579.21|17459.21|17579.74|17459.74|17578.5|17458.5|9
1628559190000|2021-08-10 01:33:10|17578.76|17458.76|17577.22|17457.22|17578.76|17458.76|17576.6|17456.6|9
1628559200000|2021-08-10 01:33:20|17576.76|17456.76|17574.21|17454.21|17576.76|17456.76|17574.21|17454.21|10
1628559210000|2021-08-10 01:33:30|17573.59|17453.59|17572.39|17452.39|17573.59|17453.59|17571.51|17451.51|10
1628559220000|2021-08-10 01:33:40|17571.65|17451.65|17571.75|17451.75|17571.75|17451.75|17568.79|17448.79|9
1628559230000|2021-08-10 01:33:50|17571.98|17451.98|17573.55|17453.55|17573.55|17453.55|17570.78|17450.78|10
1628559240000|2021-08-10 01:34:00|17573.76|17453.76|17587.43|17467.43|17587.43|17467.43|17573.76|17453.76|10
1628559250000|2021-08-10 01:34:10|17588.19|17468.19|17592.95|17472.95|17592.95|17472.95|17588.19|17468.19|10
1628559260000|2021-08-10 01:34:20|17593.38|17473.38|17596.23|17476.23|17597.42|17477.42|17593.38|17473.38|10
1628559270000|2021-08-10 01:34:30|17595.74|17475.74|17597.44|17477.44|17597.44|17477.44|17595.7|17475.7|10
1628559280000|2021-08-10 01:34:40|17597.67|17477.67|17600.68|17480.68|17600.96|17480.96|17597.67|17477.67|10
1628559290000|2021-08-10 01:34:50|17600.74|17480.74|17609.39|17489.39|17609.39|17489.39|17600.51|17480.51|10
1628559300000|2021-08-10 01:35:00|17609.77|17489.77|17618.26|17498.26|17618.26|17498.26|17609.77|17489.77|10
1628559310000|2021-08-10 01:35:10|17618.7|17498.7|17618.13|17498.13|17619.02|17499.02|17617.63|17497.63|10
1628559320000|2021-08-10 01:35:20|17618.16|17498.16|17617.16|17497.16|17618.71|17498.71|17617.16|17497.16|10
1628559330000|2021-08-10 01:35:30|17616.89|17496.89|17607.81|17487.81|17616.89|17496.89|17607.81|17487.81|10
1628559340000|2021-08-10 01:35:40|17607.6|17487.6|17607.08|17487.08|17607.6|17487.6|17605.75|17485.75|10
1628559350000|2021-08-10 01:35:50|17607.53|17487.53|17606.59|17486.59|17607.61|17487.61|17606.23|17486.23|10
1628559360000|2021-08-10 01:36:00|17606.57|17486.57|17605.67|17485.67|17606.6|17486.6|17605.67|17485.67|10
1628559370000|2021-08-10 01:36:10|17605.59|17485.59|17601.87|17481.87|17605.59|17485.59|17601.87|17481.87|10
1628559380000|2021-08-10 01:36:20|17600.39|17480.39|17601.16|17481.16|17601.16|17481.16|17598.95|17478.95|9
1628559390000|2021-08-10 01:36:30|17601.27|17481.27|17601.15|17481.15|17601.51|17481.51|17601.15|17481.15|8
1628559400000|2021-08-10 01:36:40|17601.05|17481.05|17599.2|17479.2|17601.05|17481.05|17599.2|17479.2|10
1628559410000|2021-08-10 01:36:50|17599.31|17479.31|17599.3|17479.3|17599.31|17479.31|17598.83|17478.83|9
1628559420000|2021-08-10 01:37:00|17599.16|17479.16|17599.68|17479.68|17599.71|17479.71|17597.27|17477.27|10
1628559430000|2021-08-10 01:37:10|17600.11|17480.11|17602.2|17482.2|17602.7|17482.7|17600.11|17480.11|10
1628559440000|2021-08-10 01:37:20|17602.32|17482.32|17599.68|17479.68|17602.32|17482.32|17599.67|17479.67|10
1628559450000|2021-08-10 01:37:30|17599.44|17479.44|17598.52|17478.52|17600.64|17480.64|17598.52|17478.52|9
1628559460000|2021-08-10 01:37:40|17598.16|17478.16|17596.54|17476.54|17598.16|17478.16|17596.54|17476.54|10
1628559470000|2021-08-10 01:37:50|17596.44|17476.44|17596.53|17476.53|17597.08|17477.08|17596.41|17476.41|10
1628559480000|2021-08-10 01:38:00|17596.48|17476.48|17597.55|17477.55|17598.22|17478.22|17596.27|17476.27|10
1628559490000|2021-08-10 01:38:10|17597.56|17477.56|17599|17479|17599.2|17479.2|17597.56|17477.56|9
1628559500000|2021-08-10 01:38:20|17597.73|17477.73|17597.48|17477.48|17599.11|17479.11|17597.48|17477.48|9
1628559510000|2021-08-10 01:38:30|17597.42|17477.42|17599.44|17479.44|17599.46|17479.46|17597.4|17477.4|10
1628559520000|2021-08-10 01:38:40|17601.32|17481.32|17606.88|17486.88|17606.88|17486.88|17601.32|17481.32|10
1628559530000|2021-08-10 01:38:50|17605.88|17485.88|17603.22|17483.22|17605.88|17485.88|17603.19|17483.19|10
1628559540000|2021-08-10 01:39:00|17603.49|17483.49|17606.15|17486.15|17606.15|17486.15|17601.4|17481.4|10
1628559550000|2021-08-10 01:39:10|17606.62|17486.62|17613.25|17493.25|17613.48|17493.48|17606.62|17486.62|10
1628559560000|2021-08-10 01:39:20|17612.77|17492.77|17615.72|17495.72|17615.77|17495.77|17612.77|17492.77|9
1628559570000|2021-08-10 01:39:30|17615.56|17495.56|17618.83|17498.83|17618.83|17498.83|17615.56|17495.56|10
1628559580000|2021-08-10 01:39:40|17618.81|17498.81|17620.13|17500.13|17620.35|17500.35|17618.81|17498.81|9
1628559590000|2021-08-10 01:39:50|17619.66|17499.66|17617.81|17497.81|17619.66|17499.66|17617.81|17497.81|9
1628559600000|2021-08-10 01:40:00|17618.05|17498.05|17621.15|17501.15|17621.15|17501.15|17618.05|17498.05|10
1628559610000|2021-08-10 01:40:10|17621.02|17501.02|17618.66|17498.66|17621.02|17501.02|17618.66|17498.66|10
1628559620000|2021-08-10 01:40:20|17618.86|17498.86|17617.48|17497.48|17619.24|17499.24|17617.46|17497.46|10
1628559630000|2021-08-10 01:40:30|17616.94|17496.94|17618.23|17498.23|17618.34|17498.34|17616.89|17496.89|10
1628559640000|2021-08-10 01:40:40|17617.55|17497.55|17616.34|17496.34|17618.12|17498.12|17615.86|17495.86|10
1628559650000|2021-08-10 01:40:50|17616.16|17496.16|17613.87|17493.87|17616.23|17496.23|17613.87|17493.87|10
1628559660000|2021-08-10 01:41:00|17613.75|17493.75|17611.41|17491.41|17613.75|17493.75|17611.41|17491.41|9
1628559670000|2021-08-10 01:41:10|17611.12|17491.12|17610.15|17490.15|17611.39|17491.39|17609.62|17489.62|10
1628559680000|2021-08-10 01:41:20|17610.74|17490.74|17608.62|17488.62|17610.74|17490.74|17608.62|17488.62|10
1628559690000|2021-08-10 01:41:30|17608.46|17488.46|17607.78|17487.78|17608.58|17488.58|17607.78|17487.78|10
1628559700000|2021-08-10 01:41:40|17607.65|17487.65|17606.34|17486.34|17607.66|17487.66|17606.03|17486.03|10
1628559710000|2021-08-10 01:41:50|17606.03|17486.03|17606.95|17486.95|17606.95|17486.95|17605.78|17485.78|10
1628559720000|2021-08-10 01:42:00|17606.78|17486.78|17607.9|17487.9|17607.9|17487.9|17606.75|17486.75|8
1628559730000|2021-08-10 01:42:10|17607.98|17487.98|17609.82|17489.82|17609.82|17489.82|17607.97|17487.97|9
1628559740000|2021-08-10 01:42:20|17609.83|17489.83|17609.36|17489.36|17610.25|17490.25|17609.01|17489.01|10
1628559750000|2021-08-10 01:42:30|17609.17|17489.17|17610.56|17490.56|17610.56|17490.56|17609.17|17489.17|9
1628559760000|2021-08-10 01:42:40|17610.06|17490.06|17604.62|17484.62|17610.06|17490.06|17604.62|17484.62|10
1628559770000|2021-08-10 01:42:50|17604.25|17484.25|17597.69|17477.69|17604.25|17484.25|17597.69|17477.69|9
1628559780000|2021-08-10 01:43:00|17597.74|17477.74|17596.62|17476.62|17597.92|17477.92|17596.62|17476.62|10
1628559790000|2021-08-10 01:43:10|17596.45|17476.45|17596.7|17476.7|17597|17477|17596.45|17476.45|10
1628559800000|2021-08-10 01:43:20|17596.43|17476.43|17597.26|17477.26|17597.32|17477.32|17596.31|17476.31|10
1628559810000|2021-08-10 01:43:30|17597.55|17477.55|17597.92|17477.92|17598.29|17478.29|17597.55|17477.55|10
1628559820000|2021-08-10 01:43:40|17598.65|17478.65|17598.11|17478.11|17598.93|17478.93|17597.83|17477.83|10
1628559830000|2021-08-10 01:43:50|17597.88|17477.88|17597.09|17477.09|17598.47|17478.47|17597.09|17477.09|9
1628559840000|2021-08-10 01:44:00|17597.04|17477.04|17600.34|17480.34|17600.34|17480.34|17596.72|17476.72|9
1628559850000|2021-08-10 01:44:10|17600.63|17480.63|17604.56|17484.56|17604.56|17484.56|17600.63|17480.63|10
1628559860000|2021-08-10 01:44:20|17604.69|17484.69|17606.3|17486.3|17608.16|17488.16|17604.69|17484.69|10
1628559870000|2021-08-10 01:44:30|17605.26|17485.26|17604.32|17484.32|17605.26|17485.26|17604.32|17484.32|10
1628559880000|2021-08-10 01:44:40|17603.5|17483.5|17603.87|17483.87|17603.87|17483.87|17603.5|17483.5|9
1628559890000|2021-08-10 01:44:50|17603.44|17483.44|17604.99|17484.99|17605.43|17485.43|17603.35|17483.35|9
1628559900000|2021-08-10 01:45:00|17605.56|17485.56|17603.9|17483.9|17606.25|17486.25|17603.9|17483.9|10
1628559910000|2021-08-10 01:45:10|17603.7|17483.7|17597.75|17477.75|17603.7|17483.7|17597.75|17477.75|10
1628559920000|2021-08-10 01:45:20|17596.37|17476.37|17592.19|17472.19|17596.37|17476.37|17592.19|17472.19|10
1628559930000|2021-08-10 01:45:30|17589.67|17469.67|17587.74|17467.74|17589.67|17469.67|17587.43|17467.43|10
1628559940000|2021-08-10 01:45:40|17587.86|17467.86|17583.76|17463.76|17587.86|17467.86|17583.76|17463.76|10
1628559950000|2021-08-10 01:45:50|17582.22|17462.22|17583.2|17463.2|17584.93|17464.93|17582.16|17462.16|10
1628559960000|2021-08-10 01:46:00|17582.68|17462.68|17584.05|17464.05|17584.05|17464.05|17582.31|17462.31|10
1628559970000|2021-08-10 01:46:10|17584.72|17464.72|17586.64|17466.64|17586.64|17466.64|17584|17464|10
1628559980000|2021-08-10 01:46:20|17585.86|17465.86|17581.26|17461.26|17586.97|17466.97|17581.26|17461.26|10
1628559990000|2021-08-10 01:46:30|17580.12|17460.12|17575.87|17455.87|17580.34|17460.34|17575.87|17455.87|10
1628560000000|2021-08-10 01:46:40|17575.7|17455.7|17572.61|17452.61|17575.7|17455.7|17572.61|17452.61|9
1628560010000|2021-08-10 01:46:50|17572.63|17452.63|17572.14|17452.14|17573.91|17453.91|17571.85|17451.85|10
1628560020000|2021-08-10 01:47:00|17571.84|17451.84|17572.4|17452.4|17572.4|17452.4|17571.46|17451.46|8
1628560030000|2021-08-10 01:47:10|17572.61|17452.61|17572.16|17452.16|17573.38|17453.38|17572.16|17452.16|10
1628560040000|2021-08-10 01:47:20|17572.05|17452.05|17573.69|17453.69|17573.69|17453.69|17571.44|17451.44|9
1628560050000|2021-08-10 01:47:30|17574.37|17454.37|17576.44|17456.44|17576.59|17456.59|17574.37|17454.37|10
1628560060000|2021-08-10 01:47:40|17576.5|17456.5|17579.05|17459.05|17579.05|17459.05|17576.5|17456.5|10
1628560070000|2021-08-10 01:47:50|17578.99|17458.99|17579.83|17459.83|17579.83|17459.83|17577.31|17457.31|10
1628560080000|2021-08-10 01:48:00|17580.49|17460.49|17583.81|17463.81|17583.81|17463.81|17580.49|17460.49|10
1628560090000|2021-08-10 01:48:10|17584.93|17464.93|17588.27|17468.27|17588.27|17468.27|17583.76|17463.76|10
1628560100000|2021-08-10 01:48:20|17588.28|17468.28|17590.39|17470.39|17590.52|17470.52|17588.24|17468.24|9
1628560110000|2021-08-10 01:48:30|17590.34|17470.34|17591.81|17471.81|17591.81|17471.81|17590.34|17470.34|10
1628560120000|2021-08-10 01:48:40|17591.57|17471.57|17593.74|17473.74|17593.74|17473.74|17591.52|17471.52|10
1628560130000|2021-08-10 01:48:50|17594.94|17474.94|17598.49|17478.49|17599.66|17479.66|17594.94|17474.94|10
1628560140000|2021-08-10 01:49:00|17599.23|17479.23|17607.59|17487.59|17607.59|17487.59|17599.23|17479.23|10
1628560150000|2021-08-10 01:49:10|17609.86|17489.86|17617.9|17497.9|17618.32|17498.32|17609.86|17489.86|10
1628560160000|2021-08-10 01:49:20|17616.9|17496.9|17624.04|17504.04|17624.04|17504.04|17616.9|17496.9|10
1628560170000|2021-08-10 01:49:30|17626.37|17506.37|17633.44|17513.44|17633.44|17513.44|17626.37|17506.37|10
1628560180000|2021-08-10 01:49:40|17637.65|17517.65|17644.34|17524.34|17644.34|17524.34|17636.81|17516.81|10
1628560190000|2021-08-10 01:49:50|17646.84|17526.84|17652.55|17532.55|17652.55|17532.55|17646.84|17526.84|10
1628560200000|2021-08-10 01:50:00|17654.84|17534.84|17653.37|17533.37|17654.84|17534.84|17651.69|17531.69|9
1628560210000|2021-08-10 01:50:10|17652.39|17532.39|17657.46|17537.46|17657.46|17537.46|17652.39|17532.39|10
1628560220000|2021-08-10 01:50:20|17657.8|17537.8|17663.29|17543.29|17664.57|17544.57|17657.8|17537.8|10
1628560230000|2021-08-10 01:50:30|17663.33|17543.33|17659.77|17539.77|17663.33|17543.33|17659.77|17539.77|10
1628560240000|2021-08-10 01:50:40|17659.49|17539.49|17655.73|17535.73|17659.49|17539.49|17655.73|17535.73|10
1628560250000|2021-08-10 01:50:50|17654.62|17534.62|17652.32|17532.32|17654.81|17534.81|17651.55|17531.55|10
1628560260000|2021-08-10 01:51:00|17651.58|17531.58|17641.74|17521.74|17651.58|17531.58|17641.74|17521.74|10
1628560270000|2021-08-10 01:51:10|17641.94|17521.94|17644.59|17524.59|17644.59|17524.59|17641.76|17521.76|10
1628560280000|2021-08-10 01:51:20|17645.56|17525.56|17647.01|17527.01|17647.22|17527.22|17645.56|17525.56|10
1628560290000|2021-08-10 01:51:30|17646.32|17526.32|17647.02|17527.02|17647.63|17527.63|17646.32|17526.32|9
1628560300000|2021-08-10 01:51:40|17647.01|17527.01|17647.23|17527.23|17647.43|17527.43|17646.1|17526.1|10
1628560310000|2021-08-10 01:51:50|17646.53|17526.53|17643.75|17523.75|17646.53|17526.53|17643.75|17523.75|10
1628560320000|2021-08-10 01:52:00|17644.81|17524.81|17644.82|17524.82|17645.46|17525.46|17644.74|17524.74|10
1628560330000|2021-08-10 01:52:10|17644.68|17524.68|17642.39|17522.39|17644.76|17524.76|17642.02|17522.02|10
1628560340000|2021-08-10 01:52:20|17642.44|17522.44|17642.05|17522.05|17643.84|17523.84|17642.05|17522.05|8
1628560350000|2021-08-10 01:52:30|17641.55|17521.55|17644.59|17524.59|17644.59|17524.59|17641.26|17521.26|10
1628560360000|2021-08-10 01:52:40|17644.97|17524.97|17653.39|17533.39|17653.39|17533.39|17644.97|17524.97|10
1628560370000|2021-08-10 01:52:50|17652.96|17532.96|17657.32|17537.32|17657.32|17537.32|17652.96|17532.96|10
1628560380000|2021-08-10 01:53:00|17659.18|17539.18|17660.48|17540.48|17660.72|17540.72|17659.18|17539.18|10
1628560390000|2021-08-10 01:53:10|17662.57|17542.57|17666.68|17546.68|17666.68|17546.68|17662.44|17542.44|10
1628560400000|2021-08-10 01:53:20|17665.27|17545.27|17663.58|17543.58|17665.27|17545.27|17663.04|17543.04|10
1628560410000|2021-08-10 01:53:30|17664.41|17544.41|17664.02|17544.02|17665.36|17545.36|17664.02|17544.02|10
1628560420000|2021-08-10 01:53:40|17663.53|17543.53|17662.07|17542.07|17664.03|17544.03|17662.07|17542.07|8
1628560430000|2021-08-10 01:53:50|17661.82|17541.82|17654.55|17534.55|17661.82|17541.82|17654.55|17534.55|10
1628560440000|2021-08-10 01:54:00|17655.09|17535.09|17655.04|17535.04|17655.09|17535.09|17654.02|17534.02|10
1628560450000|2021-08-10 01:54:10|17655.03|17535.03|17657.38|17537.38|17657.38|17537.38|17655.03|17535.03|10
1628560460000|2021-08-10 01:54:20|17658.27|17538.27|17657.3|17537.3|17658.28|17538.28|17656.35|17536.35|10
1628560470000|2021-08-10 01:54:30|17657.46|17537.46|17653.21|17533.21|17657.46|17537.46|17653.21|17533.21|10
1628560480000|2021-08-10 01:54:40|17652.76|17532.76|17650.44|17530.44|17652.76|17532.76|17649.86|17529.86|10
1628560490000|2021-08-10 01:54:50|17650.2|17530.2|17651.39|17531.39|17652.3|17532.3|17650.09|17530.09|10
1628560500000|2021-08-10 01:55:00|17650.66|17530.66|17645.82|17525.82|17650.66|17530.66|17645.82|17525.82|9
1628560510000|2021-08-10 01:55:10|17643.32|17523.32|17639.03|17519.03|17643.32|17523.32|17638.97|17518.97|10
1628560520000|2021-08-10 01:55:20|17637.44|17517.44|17631.84|17511.84|17638.32|17518.32|17631.84|17511.84|9
1628560530000|2021-08-10 01:55:30|17630.57|17510.57|17631.41|17511.41|17631.58|17511.58|17630.57|17510.57|10
1628560540000|2021-08-10 01:55:40|17632.06|17512.06|17628.34|17508.34|17632.06|17512.06|17628.34|17508.34|10
1628560550000|2021-08-10 01:55:50|17628.31|17508.31|17628.45|17508.45|17628.45|17508.45|17626.57|17506.57|10
1628560560000|2021-08-10 01:56:00|17627.91|17507.91|17628.89|17508.89|17628.89|17508.89|17627.31|17507.31|10
1628560570000|2021-08-10 01:56:10|17628.84|17508.84|17629.73|17509.73|17629.73|17509.73|17627.32|17507.32|10
1628560580000|2021-08-10 01:56:20|17629.54|17509.54|17630.17|17510.17|17630.17|17510.17|17629.21|17509.21|10
1628560590000|2021-08-10 01:56:30|17630.27|17510.27|17631.19|17511.19|17631.53|17511.53|17629.78|17509.78|10
1628560600000|2021-08-10 01:56:40|17631.27|17511.27|17632.85|17512.85|17633.34|17513.34|17631.07|17511.07|10
1628560610000|2021-08-10 01:56:50|17633.03|17513.03|17636.02|17516.02|17636.02|17516.02|17632.99|17512.99|10
1628560620000|2021-08-10 01:57:00|17635.64|17515.64|17636.2|17516.2|17636.2|17516.2|17634.5|17514.5|9
1628560630000|2021-08-10 01:57:10|17636.64|17516.64|17639.88|17519.88|17640.18|17520.18|17636.64|17516.64|10
1628560640000|2021-08-10 01:57:20|17639.92|17519.92|17638.76|17518.76|17639.92|17519.92|17637.55|17517.55|10
1628560650000|2021-08-10 01:57:30|17638.22|17518.22|17640.02|17520.02|17640.1|17520.1|17638.22|17518.22|10
1628560660000|2021-08-10 01:57:40|17640.97|17520.97|17643.09|17523.09|17643.27|17523.27|17640.92|17520.92|10
1628560670000|2021-08-10 01:57:50|17643.03|17523.03|17644.78|17524.78|17644.78|17524.78|17643.03|17523.03|10
1628560680000|2021-08-10 01:58:00|17643.91|17523.91|17643.76|17523.76|17643.91|17523.91|17643.52|17523.52|10
1628560690000|2021-08-10 01:58:10|17643.94|17523.94|17646.65|17526.65|17646.65|17526.65|17643.94|17523.94|10
1628560700000|2021-08-10 01:58:20|17646.58|17526.58|17644.88|17524.88|17646.78|17526.78|17644.88|17524.88|10
1628560710000|2021-08-10 01:58:30|17644.47|17524.47|17643.02|17523.02|17644.47|17524.47|17643.02|17523.02|10
1628560720000|2021-08-10 01:58:40|17644.57|17524.57|17644.47|17524.47|17645|17525|17643.64|17523.64|10
1628560730000|2021-08-10 01:58:50|17645.24|17525.24|17646.42|17526.42|17646.42|17526.42|17644.82|17524.82|10
1628560740000|2021-08-10 01:59:00|17646.32|17526.32|17647.72|17527.72|17647.72|17527.72|17646.05|17526.05|10
1628560750000|2021-08-10 01:59:10|17647.76|17527.76|17654.02|17534.02|17654.02|17534.02|17647.76|17527.76|10
1628560760000|2021-08-10 01:59:20|17654.92|17534.92|17653.6|17533.6|17655.35|17535.35|17653.6|17533.6|10
1628560770000|2021-08-10 01:59:30|17653.85|17533.85|17652.43|17532.43|17653.85|17533.85|17652.41|17532.41|10
1628560780000|2021-08-10 01:59:40|17652.37|17532.37|17653.69|17533.69|17654.3|17534.3|17652.37|17532.37|9
1628560790000|2021-08-10 01:59:50|17653.6|17533.6|17657.62|17537.62|17657.62|17537.62|17653.12|17533.12|10
1628560800000|2021-08-10 02:00:00|17657.76|17537.76|17648.46|17528.46|17657.76|17537.76|17648.46|17528.46|10
1628560810000|2021-08-10 02:00:10|17646.85|17526.85|17642.5|17522.5|17647.74|17527.74|17642.5|17522.5|10
1628560820000|2021-08-10 02:00:20|17642.88|17522.88|17640.78|17520.78|17642.88|17522.88|17640.44|17520.44|10
1628560830000|2021-08-10 02:00:30|17640.25|17520.25|17638.32|17518.32|17640.33|17520.33|17638.32|17518.32|10
1628560840000|2021-08-10 02:00:40|17636.83|17516.83|17633.63|17513.63|17636.94|17516.94|17633.63|17513.63|10
1628560850000|2021-08-10 02:00:50|17633.27|17513.27|17631.26|17511.26|17633.27|17513.27|17629.38|17509.38|10
1628560860000|2021-08-10 02:01:00|17632.06|17512.06|17629.8|17509.8|17632.06|17512.06|17629.8|17509.8|10
1628560870000|2021-08-10 02:01:10|17630.06|17510.06|17624.72|17504.72|17630.06|17510.06|17624.72|17504.72|10
1628560880000|2021-08-10 02:01:20|17623.39|17503.39|17618.84|17498.84|17623.39|17503.39|17618.84|17498.84|10
1628560890000|2021-08-10 02:01:30|17618.54|17498.54|17619.71|17499.71|17619.73|17499.73|17618.35|17498.35|10
1628560900000|2021-08-10 02:01:40|17619.6|17499.6|17621.02|17501.02|17621.35|17501.35|17619.6|17499.6|10
1628560910000|2021-08-10 02:01:50|17621.12|17501.12|17623|17503|17623.09|17503.09|17620.61|17500.61|9
1628560920000|2021-08-10 02:02:00|17624.18|17504.18|17621.9|17501.9|17624.18|17504.18|17621.9|17501.9|10
1628560930000|2021-08-10 02:02:10|17621.5|17501.5|17621.59|17501.59|17621.79|17501.79|17621.36|17501.36|10
1628560940000|2021-08-10 02:02:20|17620.44|17500.44|17615.49|17495.49|17620.44|17500.44|17615.49|17495.49|10
1628560950000|2021-08-10 02:02:30|17615.34|17495.34|17610.22|17490.22|17615.34|17495.34|17610.22|17490.22|9
1628560960000|2021-08-10 02:02:40|17610.26|17490.26|17607.57|17487.57|17610.26|17490.26|17607.52|17487.52|10
1628560970000|2021-08-10 02:02:50|17607.75|17487.75|17603.85|17483.85|17607.75|17487.75|17603.85|17483.85|10
1628560980000|2021-08-10 02:03:00|17602.48|17482.48|17599.09|17479.09|17602.54|17482.54|17599.09|17479.09|10
1628560990000|2021-08-10 02:03:10|17598.83|17478.83|17597.19|17477.19|17598.83|17478.83|17597.19|17477.19|10
1628561000000|2021-08-10 02:03:20|17596.51|17476.51|17598.26|17478.26|17598.26|17478.26|17596.49|17476.49|10
1628561010000|2021-08-10 02:03:30|17597.91|17477.91|17600.01|17480.01|17600.01|17480.01|17597.53|17477.53|9
1628561020000|2021-08-10 02:03:40|17602.09|17482.09|17604.43|17484.43|17604.51|17484.51|17602.09|17482.09|10
1628561030000|2021-08-10 02:03:50|17603.67|17483.67|17601.74|17481.74|17603.67|17483.67|17601.74|17481.74|10
1628561040000|2021-08-10 02:04:00|17601.46|17481.46|17603.08|17483.08|17603.1|17483.1|17601.29|17481.29|10
1628561050000|2021-08-10 02:04:10|17602.95|17482.95|17602.55|17482.55|17603.6|17483.6|17602.1|17482.1|10
1628561060000|2021-08-10 02:04:20|17603.42|17483.42|17598.19|17478.19|17603.42|17483.42|17598.19|17478.19|10
1628561070000|2021-08-10 02:04:30|17598.47|17478.47|17594.89|17474.89|17598.51|17478.51|17594.39|17474.39|10
1628561080000|2021-08-10 02:04:40|17594.74|17474.74|17590.1|17470.1|17594.74|17474.74|17590.1|17470.1|10
1628561090000|2021-08-10 02:04:50|17589.81|17469.81|17589.73|17469.73|17590.95|17470.95|17589.04|17469.04|10
1628561100000|2021-08-10 02:05:00|17589.09|17469.09|17586.72|17466.72|17589.09|17469.09|17586.72|17466.72|10
1628561110000|2021-08-10 02:05:10|17585.89|17465.89|17585.5|17465.5|17585.89|17465.89|17585.18|17465.18|10
1628561120000|2021-08-10 02:05:20|17585.31|17465.31|17585.44|17465.44|17586.88|17466.88|17585.31|17465.31|10
1628561130000|2021-08-10 02:05:30|17586.02|17466.02|17585.58|17465.58|17586.37|17466.37|17585.34|17465.34|9
1628561140000|2021-08-10 02:05:40|17585.49|17465.49|17584.55|17464.55|17586.19|17466.19|17584.45|17464.45|10
1628561150000|2021-08-10 02:05:50|17583.98|17463.98|17582.04|17462.04|17585.33|17465.33|17582.04|17462.04|10
1628561160000|2021-08-10 02:06:00|17582.36|17462.36|17582.43|17462.43|17582.43|17462.43|17580.73|17460.73|9
1628561170000|2021-08-10 02:06:10|17582.8|17462.8|17586.99|17466.99|17586.99|17466.99|17582.8|17462.8|10
1628561180000|2021-08-10 02:06:20|17587.17|17467.17|17584.73|17464.73|17587.39|17467.39|17584.56|17464.56|9
1628561190000|2021-08-10 02:06:30|17584.2|17464.2|17583.69|17463.69|17584.2|17464.2|17583.1|17463.1|10
1628561200000|2021-08-10 02:06:40|17584.14|17464.14|17585.44|17465.44|17585.59|17465.59|17584.09|17464.09|10
1628561210000|2021-08-10 02:06:50|17585.33|17465.33|17583.27|17463.27|17585.34|17465.34|17583.27|17463.27|10
1628561220000|2021-08-10 02:07:00|17582.56|17462.56|17580.56|17460.56|17583.1|17463.1|17580.56|17460.56|10
1628561230000|2021-08-10 02:07:10|17580.52|17460.52|17581.59|17461.59|17581.59|17461.59|17579.74|17459.74|10
1628561240000|2021-08-10 02:07:20|17582.56|17462.56|17584.72|17464.72|17584.72|17464.72|17582.19|17462.19|10
1628561250000|2021-08-10 02:07:30|17585.34|17465.34|17588.66|17468.66|17588.66|17468.66|17585.06|17465.06|10
1628561260000|2021-08-10 02:07:40|17589.01|17469.01|17594.7|17474.7|17595.04|17475.04|17589.01|17469.01|10
1628561270000|2021-08-10 02:07:50|17596.01|17476.01|17603.14|17483.14|17603.14|17483.14|17596.01|17476.01|10
1628561280000|2021-08-10 02:08:00|17603.65|17483.65|17608.08|17488.08|17608.08|17488.08|17603.65|17483.65|10
1628561290000|2021-08-10 02:08:10|17608.41|17488.41|17610.4|17490.4|17610.76|17490.76|17608.41|17488.41|10
1628561300000|2021-08-10 02:08:20|17610.49|17490.49|17608.71|17488.71|17610.64|17490.64|17608.62|17488.62|10
1628561310000|2021-08-10 02:08:30|17609|17489|17610.24|17490.24|17610.77|17490.77|17608.72|17488.72|9
1628561320000|2021-08-10 02:08:40|17610.02|17490.02|17606.3|17486.3|17610.02|17490.02|17606.3|17486.3|10
1628561330000|2021-08-10 02:08:50|17607.02|17487.02|17604.78|17484.78|17607.02|17487.02|17604.41|17484.41|10
1628561340000|2021-08-10 02:09:00|17604.74|17484.74|17605.18|17485.18|17605.54|17485.54|17604.74|17484.74|10
1628561350000|2021-08-10 02:09:10|17605.32|17485.32|17607.38|17487.38|17608.29|17488.29|17605.32|17485.32|10
1628561360000|2021-08-10 02:09:20|17607.48|17487.48|17610.03|17490.03|17610.03|17490.03|17607.48|17487.48|10
1628561370000|2021-08-10 02:09:30|17610.09|17490.09|17611.28|17491.28|17612.04|17492.04|17610.09|17490.09|10
1628561380000|2021-08-10 02:09:40|17611.49|17491.49|17612.08|17492.08|17614.24|17494.24|17611.49|17491.49|10
1628561390000|2021-08-10 02:09:50|17611.69|17491.69|17603.01|17483.01|17611.69|17491.69|17603.01|17483.01|10
1628561400000|2021-08-10 02:10:00|17602.94|17482.94|17600.05|17480.05|17602.94|17482.94|17599.23|17479.23|10
1628561410000|2021-08-10 02:10:10|17600.25|17480.25|17600|17480|17600.4|17480.4|17598.39|17478.39|10
1628561420000|2021-08-10 02:10:20|17598.73|17478.73|17600.93|17480.93|17600.93|17480.93|17598.73|17478.73|9
1628561430000|2021-08-10 02:10:30|17600.42|17480.42|17598.92|17478.92|17601.07|17481.07|17598.92|17478.92|9
1628561440000|2021-08-10 02:10:40|17598.95|17478.95|17599.09|17479.09|17599.57|17479.57|17598.95|17478.95|10
1628561450000|2021-08-10 02:10:50|17599.41|17479.41|17600.48|17480.48|17600.48|17480.48|17599.38|17479.38|10
1628561460000|2021-08-10 02:11:00|17600.74|17480.74|17603.85|17483.85|17603.85|17483.85|17600.74|17480.74|9
1628561470000|2021-08-10 02:11:10|17603.94|17483.94|17603.4|17483.4|17604.21|17484.21|17603.4|17483.4|10
1628561480000|2021-08-10 02:11:20|17603.29|17483.29|17603.98|17483.98|17603.98|17483.98|17602.24|17482.24|10
1628561490000|2021-08-10 02:11:30|17604.99|17484.99|17605.48|17485.48|17605.48|17485.48|17603.21|17483.21|10
1628561500000|2021-08-10 02:11:40|17605.83|17485.83|17606.04|17486.04|17606.32|17486.32|17604.66|17484.66|10
1628561510000|2021-08-10 02:11:50|17606.35|17486.35|17606.92|17486.92|17606.92|17486.92|17604.84|17484.84|10
1628561520000|2021-08-10 02:12:00|17606.9|17486.9|17607.23|17487.23|17607.46|17487.46|17606.17|17486.17|10
1628561530000|2021-08-10 02:12:10|17607.24|17487.24|17607.61|17487.61|17607.61|17487.61|17606.96|17486.96|10
1628561540000|2021-08-10 02:12:20|17607.68|17487.68|17610.2|17490.2|17610.2|17490.2|17606.98|17486.98|10
1628561550000|2021-08-10 02:12:30|17610.44|17490.44|17611.34|17491.34|17611.34|17491.34|17609.29|17489.29|10
1628561560000|2021-08-10 02:12:40|17611.22|17491.22|17610.85|17490.85|17611.33|17491.33|17610.85|17490.85|9
1628561570000|2021-08-10 02:12:50|17610.65|17490.65|17611.03|17491.03|17611.04|17491.04|17610.44|17490.44|10
1628561580000|2021-08-10 02:13:00|17610.95|17490.95|17612.31|17492.31|17612.31|17492.31|17610.22|17490.22|10
1628561590000|2021-08-10 02:13:10|17612.16|17492.16|17612.72|17492.72|17612.77|17492.77|17611.66|17491.66|10
1628561600000|2021-08-10 02:13:20|17612.77|17492.77|17612.04|17492.04|17612.77|17492.77|17612.04|17492.04|9
1628561610000|2021-08-10 02:13:30|17612.15|17492.15|17611.45|17491.45|17612.15|17492.15|17610.35|17490.35|10
1628561620000|2021-08-10 02:13:40|17611.1|17491.1|17614.19|17494.19|17614.31|17494.31|17611.1|17491.1|10
1628561630000|2021-08-10 02:13:50|17614.09|17494.09|17615.03|17495.03|17615.03|17495.03|17614.09|17494.09|10
1628561640000|2021-08-10 02:14:00|17614.77|17494.77|17617.19|17497.19|17617.19|17497.19|17614.69|17494.69|7
1628561650000|2021-08-10 02:14:10|17617.66|17497.66|17622.04|17502.04|17622.27|17502.27|17617.66|17497.66|10
1628561660000|2021-08-10 02:14:20|17622.16|17502.16|17625.91|17505.91|17625.91|17505.91|17622.16|17502.16|10
1628561670000|2021-08-10 02:14:30|17625.87|17505.87|17630.72|17510.72|17632.88|17512.88|17625.87|17505.87|10
1628561680000|2021-08-10 02:14:40|17632.66|17512.66|17632.24|17512.24|17633.46|17513.46|17631.22|17511.22|10
1628561690000|2021-08-10 02:14:50|17631.22|17511.22|17628.4|17508.4|17633.57|17513.57|17628.4|17508.4|10
1628561700000|2021-08-10 02:15:00|17629.62|17509.62|17627.55|17507.55|17629.62|17509.62|17627.55|17507.55|10
1628561710000|2021-08-10 02:15:10|17625.74|17505.74|17622.29|17502.29|17626.31|17506.31|17622.29|17502.29|10
1628561720000|2021-08-10 02:15:20|17622.1|17502.1|17620.3|17500.3|17622.1|17502.1|17620.03|17500.03|10
1628561730000|2021-08-10 02:15:30|17620.26|17500.26|17615.02|17495.02|17620.26|17500.26|17614.88|17494.88|10
1628561740000|2021-08-10 02:15:40|17614.35|17494.35|17610.45|17490.45|17614.35|17494.35|17610.45|17490.45|10
1628561750000|2021-08-10 02:15:50|17610.06|17490.06|17608.42|17488.42|17610.06|17490.06|17607.6|17487.6|10
1628561760000|2021-08-10 02:16:00|17608.12|17488.12|17607.3|17487.3|17609.87|17489.87|17607.26|17487.26|10
1628561770000|2021-08-10 02:16:10|17607.36|17487.36|17609.78|17489.78|17609.78|17489.78|17606.89|17486.89|10
1628561780000|2021-08-10 02:16:20|17609.59|17489.59|17608.44|17488.44|17609.6|17489.6|17607.82|17487.82|10
1628561790000|2021-08-10 02:16:30|17606.93|17486.93|17607.5|17487.5|17607.72|17487.72|17606.93|17486.93|10
1628561800000|2021-08-10 02:16:40|17608|17488|17605.02|17485.02|17608.04|17488.04|17605.02|17485.02|10
1628561810000|2021-08-10 02:16:50|17604.69|17484.69|17605.1|17485.1|17605.1|17485.1|17604.69|17484.69|10
1628561820000|2021-08-10 02:17:00|17604.2|17484.2|17603.43|17483.43|17604.27|17484.27|17603.2|17483.2|10
1628561830000|2021-08-10 02:17:10|17603.2|17483.2|17601.94|17481.94|17603.2|17483.2|17600.65|17480.65|10
1628561840000|2021-08-10 02:17:20|17602.16|17482.16|17601.98|17481.98|17602.33|17482.33|17600.87|17480.87|10
1628561850000|2021-08-10 02:17:30|17600.83|17480.83|17601.43|17481.43|17601.89|17481.89|17600.83|17480.83|8
1628561860000|2021-08-10 02:17:40|17601.35|17481.35|17601.16|17481.16|17601.35|17481.35|17600.07|17480.07|10
1628561870000|2021-08-10 02:17:50|17601.32|17481.32|17600.81|17480.81|17601.98|17481.98|17600.67|17480.67|9
1628561880000|2021-08-10 02:18:00|17600.72|17480.72|17600.91|17480.91|17600.95|17480.95|17600.22|17480.22|10
1628561890000|2021-08-10 02:18:10|17600.95|17480.95|17599.92|17479.92|17600.95|17480.95|17599.19|17479.19|10
1628561900000|2021-08-10 02:18:20|17599.69|17479.69|17600.36|17480.36|17600.78|17480.78|17599.69|17479.69|10
1628561910000|2021-08-10 02:18:30|17600.32|17480.32|17599.44|17479.44|17600.39|17480.39|17599.44|17479.44|9
1628561920000|2021-08-10 02:18:40|17599.5|17479.5|17598.32|17478.32|17599.5|17479.5|17598.32|17478.32|10
1628561930000|2021-08-10 02:18:50|17598.81|17478.81|17597.93|17477.93|17598.84|17478.84|17597.91|17477.91|9
1628561940000|2021-08-10 02:19:00|17597.14|17477.14|17596.84|17476.84|17597.14|17477.14|17596.84|17476.84|8
1628561950000|2021-08-10 02:19:10|17597.14|17477.14|17595.15|17475.15|17597.18|17477.18|17595.15|17475.15|10
1628561960000|2021-08-10 02:19:20|17596.21|17476.21|17595.76|17475.76|17596.21|17476.21|17595.76|17475.76|8
1628561970000|2021-08-10 02:19:30|17595.95|17475.95|17595.77|17475.77|17595.95|17475.95|17594.37|17474.37|10
1628561980000|2021-08-10 02:19:40|17595.66|17475.66|17596.03|17476.03|17596.18|17476.18|17595.66|17475.66|9
1628561990000|2021-08-10 02:19:50|17595.92|17475.92|17595.61|17475.61|17595.92|17475.92|17595.53|17475.53|9
1628562000000|2021-08-10 02:20:00|17595.43|17475.43|17594.67|17474.67|17595.82|17475.82|17594.61|17474.61|10
1628562010000|2021-08-10 02:20:10|17594.82|17474.82|17593.74|17473.74|17594.82|17474.82|17593.39|17473.39|10
1628562020000|2021-08-10 02:20:20|17593.63|17473.63|17591.22|17471.22|17593.63|17473.63|17591.22|17471.22|9
1628562030000|2021-08-10 02:20:30|17591.05|17471.05|17591.29|17471.29|17592.47|17472.47|17590.43|17470.43|10
1628562040000|2021-08-10 02:20:40|17591.16|17471.16|17591.26|17471.26|17591.26|17471.26|17590.65|17470.65|10
1628562050000|2021-08-10 02:20:50|17591.16|17471.16|17590.63|17470.63|17591.19|17471.19|17590.63|17470.63|8
1628562060000|2021-08-10 02:21:00|17590.68|17470.68|17590.36|17470.36|17590.68|17470.68|17588.67|17468.67|10
1628562070000|2021-08-10 02:21:10|17590.28|17470.28|17589.61|17469.61|17590.28|17470.28|17589.22|17469.22|9
1628562080000|2021-08-10 02:21:20|17588.64|17468.64|17590.01|17470.01|17590.14|17470.14|17588.63|17468.63|9
1628562090000|2021-08-10 02:21:30|17590.1|17470.1|17589.63|17469.63|17590.1|17470.1|17589.57|17469.57|10
1628562100000|2021-08-10 02:21:40|17589.7|17469.7|17591.68|17471.68|17591.68|17471.68|17589.19|17469.19|10
1628562110000|2021-08-10 02:21:50|17591.96|17471.96|17594.35|17474.35|17594.35|17474.35|17591.96|17471.96|10
1628562120000|2021-08-10 02:22:00|17594.61|17474.61|17596.04|17476.04|17596.21|17476.21|17594.6|17474.6|10
1628562130000|2021-08-10 02:22:10|17596.16|17476.16|17600.25|17480.25|17600.25|17480.25|17596.16|17476.16|10
1628562140000|2021-08-10 02:22:20|17600.55|17480.55|17603.91|17483.91|17603.91|17483.91|17600.55|17480.55|10
1628562150000|2021-08-10 02:22:30|17603.96|17483.96|17606.87|17486.87|17606.95|17486.95|17603.96|17483.96|9
1628562160000|2021-08-10 02:22:40|17607.3|17487.3|17612.73|17492.73|17612.73|17492.73|17607.3|17487.3|10
1628562170000|2021-08-10 02:22:50|17612.82|17492.82|17620.81|17500.81|17620.81|17500.81|17612.82|17492.82|10
1628562180000|2021-08-10 02:23:00|17619.57|17499.57|17634.45|17514.45|17634.52|17514.52|17619.57|17499.57|10
1628562190000|2021-08-10 02:23:10|17636.25|17516.25|17637.01|17517.01|17637.01|17517.01|17634.21|17514.21|10
1628562200000|2021-08-10 02:23:20|17637.61|17517.61|17645.62|17525.62|17645.62|17525.62|17637.61|17517.61|10
1628562210000|2021-08-10 02:23:30|17645.89|17525.89|17649.26|17529.26|17649.81|17529.81|17645.89|17525.89|10
1628562220000|2021-08-10 02:23:40|17649.34|17529.34|17646.09|17526.09|17649.64|17529.64|17646.09|17526.09|10
1628562230000|2021-08-10 02:23:50|17645.48|17525.48|17638.88|17518.88|17645.48|17525.48|17638.88|17518.88|10
1628562240000|2021-08-10 02:24:00|17638.95|17518.95|17642.67|17522.67|17642.67|17522.67|17638.15|17518.15|10
1628562250000|2021-08-10 02:24:10|17643.54|17523.54|17644.4|17524.4|17644.4|17524.4|17643.54|17523.54|10
1628562260000|2021-08-10 02:24:20|17643.65|17523.65|17644.34|17524.34|17645.02|17525.02|17642.18|17522.18|10
1628562270000|2021-08-10 02:24:30|17644.09|17524.09|17643.17|17523.17|17644.09|17524.09|17642.12|17522.12|9
1628562280000|2021-08-10 02:24:40|17643.02|17523.02|17643.77|17523.77|17644.07|17524.07|17642.15|17522.15|10
1628562290000|2021-08-10 02:24:50|17643.51|17523.51|17645.7|17525.7|17645.7|17525.7|17643.49|17523.49|9
1628562300000|2021-08-10 02:25:00|17645.47|17525.47|17645.08|17525.08|17646.4|17526.4|17644.86|17524.86|10
1628562310000|2021-08-10 02:25:10|17646.75|17526.75|17648.58|17528.58|17648.66|17528.66|17646.75|17526.75|10
1628562320000|2021-08-10 02:25:20|17648.62|17528.62|17647.77|17527.77|17648.85|17528.85|17647.68|17527.68|10
1628562330000|2021-08-10 02:25:30|17649.16|17529.16|17652.88|17532.88|17653.11|17533.11|17649.16|17529.16|10
1628562340000|2021-08-10 02:25:40|17653.4|17533.4|17655.4|17535.4|17655.4|17535.4|17653.4|17533.4|10
1628562350000|2021-08-10 02:25:50|17655.44|17535.44|17653|17533|17655.44|17535.44|17653|17533|10
1628562360000|2021-08-10 02:26:00|17652.64|17532.64|17653.02|17533.02|17653.34|17533.34|17650.98|17530.98|10
1628562370000|2021-08-10 02:26:10|17653.48|17533.48|17651.87|17531.87|17653.48|17533.48|17651.85|17531.85|9
1628562380000|2021-08-10 02:26:20|17652|17532|17649.26|17529.26|17652.14|17532.14|17649.26|17529.26|10
1628562390000|2021-08-10 02:26:30|17648.79|17528.79|17647.54|17527.54|17648.79|17528.79|17646.29|17526.29|9
1628562400000|2021-08-10 02:26:40|17647.55|17527.55|17646.87|17526.87|17647.78|17527.78|17646.56|17526.56|10
1628562410000|2021-08-10 02:26:50|17646.51|17526.51|17644.92|17524.92|17646.51|17526.51|17644.92|17524.92|10
1628562420000|2021-08-10 02:27:00|17644.76|17524.76|17642.6|17522.6|17644.8|17524.8|17642.46|17522.46|8
1628562430000|2021-08-10 02:27:10|17642.83|17522.83|17644.41|17524.41|17644.51|17524.51|17642.83|17522.83|10
1628562440000|2021-08-10 02:27:20|17644.03|17524.03|17639.51|17519.51|17644.03|17524.03|17639.51|17519.51|10
1628562450000|2021-08-10 02:27:30|17638.45|17518.45|17635.37|17515.37|17638.47|17518.47|17635.37|17515.37|10
1628562460000|2021-08-10 02:27:40|17635.38|17515.38|17631.85|17511.85|17635.38|17515.38|17631.85|17511.85|10
1628562470000|2021-08-10 02:27:50|17632.4|17512.4|17633.08|17513.08|17633.56|17513.56|17632.4|17512.4|10
1628562480000|2021-08-10 02:28:00|17633.07|17513.07|17631.98|17511.98|17633.07|17513.07|17631.98|17511.98|10
1628562490000|2021-08-10 02:28:10|17631.95|17511.95|17628.37|17508.37|17631.95|17511.95|17628.37|17508.37|10
1628562500000|2021-08-10 02:28:20|17628.23|17508.23|17629.76|17509.76|17629.76|17509.76|17628.23|17508.23|9
1628562510000|2021-08-10 02:28:30|17629.6|17509.6|17629.03|17509.03|17629.6|17509.6|17629.03|17509.03|9
1628562520000|2021-08-10 02:28:40|17628.54|17508.54|17628.62|17508.62|17628.62|17508.62|17628.27|17508.27|10
1628562530000|2021-08-10 02:28:50|17628.71|17508.71|17627.76|17507.76|17628.84|17508.84|17627.28|17507.28|10
1628562540000|2021-08-10 02:29:00|17628.11|17508.11|17630.24|17510.24|17630.43|17510.43|17628.11|17508.11|9
1628562550000|2021-08-10 02:29:10|17630.18|17510.18|17634.41|17514.41|17634.47|17514.47|17630.18|17510.18|9
1628562560000|2021-08-10 02:29:20|17633.21|17513.21|17633.56|17513.56|17635.42|17515.42|17633.21|17513.21|9
1628562570000|2021-08-10 02:29:30|17633.75|17513.75|17635.84|17515.84|17635.84|17515.84|17633.55|17513.55|10
1628562580000|2021-08-10 02:29:40|17635.97|17515.97|17637.97|17517.97|17637.97|17517.97|17635.97|17515.97|10
1628562590000|2021-08-10 02:29:50|17638.05|17518.05|17643.26|17523.26|17643.43|17523.43|17638.05|17518.05|10
1628562600000|2021-08-10 02:30:00|17644.3|17524.3|17649.04|17529.04|17649.07|17529.07|17644.3|17524.3|10
1628562610000|2021-08-10 02:30:10|17649.59|17529.59|17651.99|17531.99|17651.99|17531.99|17649.59|17529.59|10
1628562620000|2021-08-10 02:30:20|17652.4|17532.4|17651.23|17531.23|17653.06|17533.06|17651.23|17531.23|10
1628562630000|2021-08-10 02:30:30|17650.2|17530.2|17643.43|17523.43|17650.2|17530.2|17643.43|17523.43|10
1628562640000|2021-08-10 02:30:40|17642.86|17522.86|17636.07|17516.07|17642.86|17522.86|17636.07|17516.07|9
1628562650000|2021-08-10 02:30:50|17635.89|17515.89|17635.33|17515.33|17635.89|17515.89|17634.53|17514.53|10
1628562660000|2021-08-10 02:31:00|17634.68|17514.68|17634.88|17514.88|17635.46|17515.46|17634.15|17514.15|10
1628562670000|2021-08-10 02:31:10|17634.27|17514.27|17633.66|17513.66|17634.27|17514.27|17633.2|17513.2|10
1628562680000|2021-08-10 02:31:20|17633.8|17513.8|17631.76|17511.76|17633.8|17513.8|17631.76|17511.76|10
1628562690000|2021-08-10 02:31:30|17631.58|17511.58|17632.18|17512.18|17632.67|17512.67|17631.5|17511.5|10
1628562700000|2021-08-10 02:31:40|17630.34|17510.34|17629.86|17509.86|17630.34|17510.34|17628.26|17508.26|10
1628562710000|2021-08-10 02:31:50|17629.8|17509.8|17629.19|17509.19|17630.35|17510.35|17629.16|17509.16|10
1628562720000|2021-08-10 02:32:00|17629.14|17509.14|17630.33|17510.33|17630.33|17510.33|17629.14|17509.14|10
1628562730000|2021-08-10 02:32:10|17630.43|17510.43|17632.15|17512.15|17632.15|17512.15|17630.43|17510.43|10
1628562740000|2021-08-10 02:32:20|17631.86|17511.86|17631.28|17511.28|17632.04|17512.04|17630.43|17510.43|10
1628562750000|2021-08-10 02:32:30|17631.9|17511.9|17631.21|17511.21|17633.96|17513.96|17631.21|17511.21|10
1628562760000|2021-08-10 02:32:40|17631.09|17511.09|17629.48|17509.48|17631.09|17511.09|17629.34|17509.34|10
1628562770000|2021-08-10 02:32:50|17629.36|17509.36|17629.82|17509.82|17630.45|17510.45|17629.36|17509.36|10
1628562780000|2021-08-10 02:33:00|17629.83|17509.83|17628.53|17508.53|17629.93|17509.93|17628.32|17508.32|10
1628562790000|2021-08-10 02:33:10|17628.67|17508.67|17626.56|17506.56|17628.67|17508.67|17626.56|17506.56|10
1628562800000|2021-08-10 02:33:20|17626.47|17506.47|17624.05|17504.05|17626.47|17506.47|17624.04|17504.04|10
1628562810000|2021-08-10 02:33:30|17623.88|17503.88|17624.98|17504.98|17625.16|17505.16|17623.3|17503.3|10
1628562820000|2021-08-10 02:33:40|17625.07|17505.07|17624.95|17504.95|17626|17506|17624.95|17504.95|9
1628562830000|2021-08-10 02:33:50|17624.96|17504.96|17625.87|17505.87|17625.87|17505.87|17624.96|17504.96|9
1628562840000|2021-08-10 02:34:00|17625.81|17505.81|17622.72|17502.72|17625.81|17505.81|17622.72|17502.72|10
1628562850000|2021-08-10 02:34:10|17622.42|17502.42|17620.02|17500.02|17622.47|17502.47|17620.02|17500.02|10
1628562860000|2021-08-10 02:34:20|17619.95|17499.95|17620.39|17500.39|17621.75|17501.75|17619.93|17499.93|10
1628562870000|2021-08-10 02:34:30|17619.98|17499.98|17621.33|17501.33|17621.33|17501.33|17619.65|17499.65|10
1628562880000|2021-08-10 02:34:40|17621.3|17501.3|17621.51|17501.51|17621.54|17501.54|17621.23|17501.23|9
1628562890000|2021-08-10 02:34:50|17621.39|17501.39|17621.05|17501.05|17621.62|17501.62|17621.05|17501.05|10
1628562900000|2021-08-10 02:35:00|17621.13|17501.13|17621.65|17501.65|17621.97|17501.97|17621.13|17501.13|10
1628562910000|2021-08-10 02:35:10|17621.7|17501.7|17619.92|17499.92|17622.41|17502.41|17619.92|17499.92|10
1628562920000|2021-08-10 02:35:20|17619.93|17499.93|17616.71|17496.71|17619.93|17499.93|17616.71|17496.71|10
1628562930000|2021-08-10 02:35:30|17616.75|17496.75|17615.88|17495.88|17616.76|17496.76|17615.88|17495.88|9
1628562940000|2021-08-10 02:35:40|17615.7|17495.7|17615.13|17495.13|17615.7|17495.7|17615.13|17495.13|10
1628562950000|2021-08-10 02:35:50|17615.14|17495.14|17615.48|17495.48|17615.48|17495.48|17615.14|17495.14|7
1628562960000|2021-08-10 02:36:00|17615.29|17495.29|17614.89|17494.89|17615.29|17495.29|17614.25|17494.25|10
1628562970000|2021-08-10 02:36:10|17614.84|17494.84|17616.67|17496.67|17617.04|17497.04|17614.84|17494.84|8
1628562980000|2021-08-10 02:36:20|17616.97|17496.97|17615.67|17495.67|17617.42|17497.42|17615.67|17495.67|10
1628562990000|2021-08-10 02:36:30|17615.63|17495.63|17615.59|17495.59|17615.63|17495.63|17615.31|17495.31|8
1628563000000|2021-08-10 02:36:40|17615.65|17495.65|17615.77|17495.77|17615.93|17495.93|17615.65|17495.65|8
1628563010000|2021-08-10 02:36:50|17615.75|17495.75|17613.23|17493.23|17615.75|17495.75|17613.23|17493.23|10
1628563020000|2021-08-10 02:37:00|17613.15|17493.15|17614.12|17494.12|17614.12|17494.12|17611.15|17491.15|10
1628563030000|2021-08-10 02:37:10|17614.23|17494.23|17615.47|17495.47|17616.04|17496.04|17614.23|17494.23|10
1628563040000|2021-08-10 02:37:20|17615.65|17495.65|17616.92|17496.92|17617.3|17497.3|17615.65|17495.65|10
1628563050000|2021-08-10 02:37:30|17617.4|17497.4|17617.52|17497.52|17617.52|17497.52|17616.55|17496.55|9
1628563060000|2021-08-10 02:37:40|17617.37|17497.37|17616.17|17496.17|17617.37|17497.37|17616.17|17496.17|8
1628563070000|2021-08-10 02:37:50|17615.95|17495.95|17618.36|17498.36|17618.36|17498.36|17615.73|17495.73|9
1628563080000|2021-08-10 02:38:00|17617.17|17497.17|17623.47|17503.47|17623.47|17503.47|17617.14|17497.14|10
1628563090000|2021-08-10 02:38:10|17623.12|17503.12|17627.69|17507.69|17627.92|17507.92|17623.12|17503.12|10
1628563100000|2021-08-10 02:38:20|17627.81|17507.81|17628.03|17508.03|17628.32|17508.32|17627.11|17507.11|9
1628563110000|2021-08-10 02:38:30|17628.57|17508.57|17630.02|17510.02|17630.02|17510.02|17628.49|17508.49|9
1628563120000|2021-08-10 02:38:40|17630.07|17510.07|17632.19|17512.19|17632.19|17512.19|17630.07|17510.07|10
1628563130000|2021-08-10 02:38:50|17632.4|17512.4|17633.46|17513.46|17633.46|17513.46|17631.47|17511.47|10
1628563140000|2021-08-10 02:39:00|17633.32|17513.32|17632.42|17512.42|17633.34|17513.34|17632.28|17512.28|10
1628563150000|2021-08-10 02:39:10|17632.45|17512.45|17633.25|17513.25|17633.65|17513.65|17632.4|17512.4|10
1628563160000|2021-08-10 02:39:20|17633.15|17513.15|17632.4|17512.4|17633.15|17513.15|17631.6|17511.6|9
1628563170000|2021-08-10 02:39:30|17632.5|17512.5|17631.46|17511.46|17632.54|17512.54|17631.46|17511.46|10
1628563180000|2021-08-10 02:39:40|17631.27|17511.27|17634.64|17514.64|17634.64|17514.64|17631.27|17511.27|9
1628563190000|2021-08-10 02:39:50|17635.8|17515.8|17649.9|17529.9|17649.9|17529.9|17635.8|17515.8|10
1628563200000|2021-08-10 02:40:00|17648.72|17528.72|17653.89|17533.89|17653.89|17533.89|17648.72|17528.72|10
1628563210000|2021-08-10 02:40:10|17654.44|17534.44|17654.63|17534.63|17655.01|17535.01|17653.65|17533.65|10
1628563220000|2021-08-10 02:40:20|17655.43|17535.43|17650.53|17530.53|17655.43|17535.43|17648.82|17528.82|10
1628563230000|2021-08-10 02:40:30|17650.23|17530.23|17647.09|17527.09|17650.23|17530.23|17647.09|17527.09|10
1628563240000|2021-08-10 02:40:40|17647.1|17527.1|17644.6|17524.6|17647.1|17527.1|17644.45|17524.45|10
1628563250000|2021-08-10 02:40:50|17644.27|17524.27|17645.56|17525.56|17646.49|17526.49|17644.27|17524.27|10
1628563260000|2021-08-10 02:41:00|17645.16|17525.16|17644.67|17524.67|17645.61|17525.61|17644.61|17524.61|8
1628563270000|2021-08-10 02:41:10|17644.71|17524.71|17643.55|17523.55|17644.76|17524.76|17643.55|17523.55|10
1628563280000|2021-08-10 02:41:20|17643.4|17523.4|17638.66|17518.66|17643.4|17523.4|17638.36|17518.36|10
1628563290000|2021-08-10 02:41:30|17638.39|17518.39|17636.98|17516.98|17639.42|17519.42|17636.98|17516.98|9
1628563300000|2021-08-10 02:41:40|17636.4|17516.4|17636.55|17516.55|17637.12|17517.12|17636.14|17516.14|10
1628563310000|2021-08-10 02:41:50|17636.33|17516.33|17636.89|17516.89|17637.3|17517.3|17636.22|17516.22|10
1628563320000|2021-08-10 02:42:00|17636.81|17516.81|17636.86|17516.86|17636.86|17516.86|17635.04|17515.04|10
1628563330000|2021-08-10 02:42:10|17635.62|17515.62|17635.81|17515.81|17635.86|17515.86|17635.23|17515.23|9
1628563340000|2021-08-10 02:42:20|17635.65|17515.65|17635.47|17515.47|17635.85|17515.85|17635.17|17515.17|10
1628563350000|2021-08-10 02:42:30|17634.97|17514.97|17636.14|17516.14|17636.54|17516.54|17634.97|17514.97|9
1628563360000|2021-08-10 02:42:40|17632.51|17512.51|17631.15|17511.15|17632.51|17512.51|17630.3|17510.3|10
1628563370000|2021-08-10 02:42:50|17631.13|17511.13|17626.71|17506.71|17631.18|17511.18|17626.7|17506.7|10
1628563380000|2021-08-10 02:43:00|17626.59|17506.59|17629.61|17509.61|17629.61|17509.61|17626.58|17506.58|9
1628563390000|2021-08-10 02:43:10|17629.92|17509.92|17630.49|17510.49|17630.6|17510.6|17629.92|17509.92|9
1628563400000|2021-08-10 02:43:20|17630.64|17510.64|17628.01|17508.01|17630.64|17510.64|17628.01|17508.01|10
1628563410000|2021-08-10 02:43:30|17627.88|17507.88|17628.11|17508.11|17628.51|17508.51|17627.34|17507.34|7
1628563420000|2021-08-10 02:43:40|17628.09|17508.09|17626.44|17506.44|17628.09|17508.09|17626.44|17506.44|7
1628563430000|2021-08-10 02:43:50|17626.47|17506.47|17625.24|17505.24|17626.74|17506.74|17625.24|17505.24|9
1628563440000|2021-08-10 02:44:00|17623.97|17503.97|17623.75|17503.75|17624.08|17504.08|17623.51|17503.51|10
1628563450000|2021-08-10 02:44:10|17623.63|17503.63|17621.67|17501.67|17623.63|17503.63|17621.67|17501.67|10
1628563460000|2021-08-10 02:44:20|17621.54|17501.54|17632.87|17512.87|17632.87|17512.87|17621.54|17501.54|10
1628563470000|2021-08-10 02:44:30|17633.26|17513.26|17644.82|17524.82|17644.84|17524.84|17633.26|17513.26|10
1628563480000|2021-08-10 02:44:40|17644.44|17524.44|17651.25|17531.25|17651.25|17531.25|17644.44|17524.44|10
1628563490000|2021-08-10 02:44:50|17652.43|17532.43|17651.58|17531.58|17652.43|17532.43|17651.02|17531.02|9
1628563500000|2021-08-10 02:45:00|17652.32|17532.32|17652.21|17532.21|17652.32|17532.32|17651.18|17531.18|10
1628563510000|2021-08-10 02:45:10|17652.49|17532.49|17653.99|17533.99|17655.68|17535.68|17652.3|17532.3|10
1628563520000|2021-08-10 02:45:20|17653.84|17533.84|17657.7|17537.7|17657.7|17537.7|17653.84|17533.84|10
1628563530000|2021-08-10 02:45:30|17657.94|17537.94|17653.29|17533.29|17657.94|17537.94|17653.29|17533.29|9
1628563540000|2021-08-10 02:45:40|17652.95|17532.95|17654.17|17534.17|17654.17|17534.17|17651.39|17531.39|10
1628563550000|2021-08-10 02:45:50|17654.74|17534.74|17659.65|17539.65|17659.65|17539.65|17654.74|17534.74|10
1628563560000|2021-08-10 02:46:00|17660.51|17540.51|17662.91|17542.91|17663.27|17543.27|17660.51|17540.51|10
1628563570000|2021-08-10 02:46:10|17665.2|17545.2|17666.27|17546.27|17666.28|17546.28|17664.77|17544.77|10
1628563580000|2021-08-10 02:46:20|17666.02|17546.02|17668.05|17548.05|17668.05|17548.05|17666.02|17546.02|10
1628563590000|2021-08-10 02:46:30|17667.85|17547.85|17668.66|17548.66|17669.15|17549.15|17667.84|17547.84|10
1628563600000|2021-08-10 02:46:40|17669.8|17549.8|17668.17|17548.17|17670.31|17550.31|17668.17|17548.17|10
1628563610000|2021-08-10 02:46:50|17667.87|17547.87|17663.21|17543.21|17667.87|17547.87|17663.21|17543.21|10
1628563620000|2021-08-10 02:47:00|17662.41|17542.41|17655.71|17535.71|17662.41|17542.41|17655.71|17535.71|9
1628563630000|2021-08-10 02:47:10|17655.64|17535.64|17654.23|17534.23|17655.64|17535.64|17652.38|17532.38|10
1628563640000|2021-08-10 02:47:20|17654.15|17534.15|17644.08|17524.08|17654.15|17534.15|17644.08|17524.08|10
1628563650000|2021-08-10 02:47:30|17643.31|17523.31|17640.03|17520.03|17643.31|17523.31|17640.03|17520.03|10
1628563660000|2021-08-10 02:47:40|17639.95|17519.95|17639.97|17519.97|17640.57|17520.57|17637.87|17517.87|10
1628563670000|2021-08-10 02:47:50|17639.99|17519.99|17643.21|17523.21|17643.41|17523.41|17639.99|17519.99|9
1628563680000|2021-08-10 02:48:00|17642.9|17522.9|17645.38|17525.38|17645.56|17525.56|17642.7|17522.7|9
1628563690000|2021-08-10 02:48:10|17644.61|17524.61|17646.81|17526.81|17646.81|17526.81|17644.61|17524.61|10
1628563700000|2021-08-10 02:48:20|17645.72|17525.72|17645.19|17525.19|17645.72|17525.72|17643.79|17523.79|10
1628563710000|2021-08-10 02:48:30|17645.32|17525.32|17647.68|17527.68|17647.68|17527.68|17645.32|17525.32|10
1628563720000|2021-08-10 02:48:40|17647.78|17527.78|17649.64|17529.64|17649.64|17529.64|17647.7|17527.7|10
1628563730000|2021-08-10 02:48:50|17649.74|17529.74|17652.25|17532.25|17652.49|17532.49|17649.74|17529.74|10
1628563740000|2021-08-10 02:49:00|17652.21|17532.21|17654.45|17534.45|17654.45|17534.45|17652.21|17532.21|10
1628563750000|2021-08-10 02:49:10|17655.41|17535.41|17658.08|17538.08|17658.09|17538.09|17655.31|17535.31|10
1628563760000|2021-08-10 02:49:20|17657.79|17537.79|17651.8|17531.8|17658.87|17538.87|17651.8|17531.8|10
1628563770000|2021-08-10 02:49:30|17651.17|17531.17|17652.76|17532.76|17652.77|17532.77|17650.91|17530.91|10
1628563780000|2021-08-10 02:49:40|17653.27|17533.27|17656.3|17536.3|17656.3|17536.3|17653.03|17533.03|10
1628563790000|2021-08-10 02:49:50|17657.43|17537.43|17661.71|17541.71|17661.71|17541.71|17657.26|17537.26|10
1628563800000|2021-08-10 02:50:00|17661.89|17541.89|17664.41|17544.41|17664.42|17544.42|17661.02|17541.02|10
1628563810000|2021-08-10 02:50:10|17664.05|17544.05|17665.5|17545.5|17665.67|17545.67|17664.05|17544.05|10
1628563820000|2021-08-10 02:50:20|17665.43|17545.43|17664.51|17544.51|17666.15|17546.15|17664.46|17544.46|10
1628563830000|2021-08-10 02:50:30|17664.5|17544.5|17665.38|17545.38|17665.38|17545.38|17664.47|17544.47|10
1628563840000|2021-08-10 02:50:40|17665.47|17545.47|17666.03|17546.03|17666.83|17546.83|17665.3|17545.3|10
1628563850000|2021-08-10 02:50:50|17665.87|17545.87|17664.59|17544.59|17666.3|17546.3|17664.11|17544.11|10
1628563860000|2021-08-10 02:51:00|17664.7|17544.7|17662.95|17542.95|17664.7|17544.7|17662.95|17542.95|9
1628563870000|2021-08-10 02:51:10|17663.35|17543.35|17665.63|17545.63|17665.63|17545.63|17663.2|17543.2|10
1628563880000|2021-08-10 02:51:20|17665.78|17545.78|17666.45|17546.45|17666.9|17546.9|17664.81|17544.81|10
1628563890000|2021-08-10 02:51:30|17667.56|17547.56|17670.07|17550.07|17670.07|17550.07|17667.56|17547.56|10
1628563900000|2021-08-10 02:51:40|17670.18|17550.18|17671.1|17551.1|17672.48|17552.48|17669.67|17549.67|10
1628563910000|2021-08-10 02:51:50|17671.08|17551.08|17672.91|17552.91|17672.91|17552.91|17670.79|17550.79|10
1628563920000|2021-08-10 02:52:00|17673.13|17553.13|17674.91|17554.91|17676.04|17556.04|17673.13|17553.13|10
1628563930000|2021-08-10 02:52:10|17674.74|17554.74|17676.75|17556.75|17676.75|17556.75|17674.74|17554.74|9
1628563940000|2021-08-10 02:52:20|17676.66|17556.66|17678.66|17558.66|17678.66|17558.66|17675.88|17555.88|10
1628563950000|2021-08-10 02:52:30|17678.68|17558.68|17680.25|17560.25|17680.25|17560.25|17678.68|17558.68|8
1628563960000|2021-08-10 02:52:40|17680.23|17560.23|17681.12|17561.12|17681.12|17561.12|17678.79|17558.79|10
1628563970000|2021-08-10 02:52:50|17680.84|17560.84|17678.58|17558.58|17681.08|17561.08|17678.49|17558.49|10
1628563980000|2021-08-10 02:53:00|17679.56|17559.56|17678.05|17558.05|17679.56|17559.56|17678.02|17558.02|10
1628563990000|2021-08-10 02:53:10|17678.16|17558.16|17677.31|17557.31|17678.56|17558.56|17677.31|17557.31|10
1628564000000|2021-08-10 02:53:20|17677.35|17557.35|17680.05|17560.05|17680.05|17560.05|17677.27|17557.27|10
1628564010000|2021-08-10 02:53:30|17680.65|17560.65|17685.04|17565.04|17685.04|17565.04|17680.65|17560.65|10
1628564020000|2021-08-10 02:53:40|17684.98|17564.98|17688.24|17568.24|17688.24|17568.24|17684.98|17564.98|10
1628564030000|2021-08-10 02:53:50|17688.26|17568.26|17690.69|17570.69|17690.69|17570.69|17688.26|17568.26|10
1628564040000|2021-08-10 02:54:00|17691.31|17571.31|17693.27|17573.27|17693.27|17573.27|17691.31|17571.31|8
1628564050000|2021-08-10 02:54:10|17693.26|17573.26|17695.24|17575.24|17695.48|17575.48|17693.23|17573.23|10
1628564060000|2021-08-10 02:54:20|17695.23|17575.23|17693.9|17573.9|17695.74|17575.74|17693.9|17573.9|10
1628564070000|2021-08-10 02:54:30|17694.27|17574.27|17692.5|17572.5|17695.11|17575.11|17692.35|17572.35|10
1628564080000|2021-08-10 02:54:40|17692.2|17572.2|17694.37|17574.37|17694.37|17574.37|17690.79|17570.79|9
1628564090000|2021-08-10 02:54:50|17694.49|17574.49|17696.18|17576.18|17697.4|17577.4|17694.29|17574.29|10
1628564100000|2021-08-10 02:55:00|17695.92|17575.92|17697.04|17577.04|17697.44|17577.44|17695.87|17575.87|10
1628564110000|2021-08-10 02:55:10|17697.1|17577.1|17697.49|17577.49|17697.8|17577.8|17696.99|17576.99|10
1628564120000|2021-08-10 02:55:20|17697.34|17577.34|17696.1|17576.1|17698.59|17578.59|17696.09|17576.09|10
1628564130000|2021-08-10 02:55:30|17696.17|17576.17|17694.4|17574.4|17696.66|17576.66|17694.37|17574.37|10
1628564140000|2021-08-10 02:55:40|17694.41|17574.41|17694.8|17574.8|17696.15|17576.15|17694.41|17574.41|9
1628564150000|2021-08-10 02:55:50|17695.35|17575.35|17696.71|17576.71|17697.26|17577.26|17694.94|17574.94|10
1628564160000|2021-08-10 02:56:00|17696.68|17576.68|17697.3|17577.3|17697.38|17577.38|17696.38|17576.38|10
1628564170000|2021-08-10 02:56:10|17697.15|17577.15|17695.26|17575.26|17697.15|17577.15|17695.26|17575.26|10
1628564180000|2021-08-10 02:56:20|17695.23|17575.23|17695.68|17575.68|17696.1|17576.1|17695.23|17575.23|9
1628564190000|2021-08-10 02:56:30|17695.6|17575.6|17696.48|17576.48|17697.03|17577.03|17695.6|17575.6|10
1628564200000|2021-08-10 02:56:40|17696.74|17576.74|17696.3|17576.3|17697.01|17577.01|17695.94|17575.94|9
1628564210000|2021-08-10 02:56:50|17696.31|17576.31|17692.29|17572.29|17696.33|17576.33|17692.29|17572.29|10
1628564220000|2021-08-10 02:57:00|17690.64|17570.64|17691.67|17571.67|17691.67|17571.67|17690.5|17570.5|10
1628564230000|2021-08-10 02:57:10|17691.77|17571.77|17689.9|17569.9|17691.77|17571.77|17688.71|17568.71|10
1628564240000|2021-08-10 02:57:20|17689.84|17569.84|17688.59|17568.59|17690|17570|17687.38|17567.38|10
1628564250000|2021-08-10 02:57:30|17688.69|17568.69|17686.95|17566.95|17688.86|17568.86|17686.95|17566.95|10
1628564260000|2021-08-10 02:57:40|17686.45|17566.45|17686.38|17566.38|17687.86|17567.86|17686.04|17566.04|10
1628564270000|2021-08-10 02:57:50|17686.48|17566.48|17687.17|17567.17|17687.63|17567.63|17686.48|17566.48|10
1628564280000|2021-08-10 02:58:00|17687.27|17567.27|17683.42|17563.42|17688.62|17568.62|17683.42|17563.42|10
1628564290000|2021-08-10 02:58:10|17686.68|17566.68|17682.72|17562.72|17686.68|17566.68|17682.63|17562.63|10
1628564300000|2021-08-10 02:58:20|17682.43|17562.43|17679.23|17559.23|17682.43|17562.43|17679.2|17559.2|10
1628564310000|2021-08-10 02:58:30|17679.13|17559.13|17680.59|17560.59|17680.59|17560.59|17679.13|17559.13|10
1628564320000|2021-08-10 02:58:40|17680.14|17560.14|17679.61|17559.61|17680.14|17560.14|17678.79|17558.79|10
1628564330000|2021-08-10 02:58:50|17679.46|17559.46|17680.75|17560.75|17681.56|17561.56|17679.46|17559.46|10
1628564340000|2021-08-10 02:59:00|17680.81|17560.81|17680.59|17560.59|17680.94|17560.94|17680.59|17560.59|9
1628564350000|2021-08-10 02:59:10|17680.58|17560.58|17680.76|17560.76|17682|17562|17680.58|17560.58|8
1628564360000|2021-08-10 02:59:20|17680.56|17560.56|17680.44|17560.44|17681.68|17561.68|17680.44|17560.44|10
1628564370000|2021-08-10 02:59:30|17680.34|17560.34|17681.8|17561.8|17681.8|17561.8|17680.24|17560.24|6
1628564870000|2021-08-10 03:07:50|17679.95|17559.95|17676.58|17556.58|17680.05|17560.05|17676.58|17556.58|5
1628564880000|2021-08-10 03:08:00|17677.46|17557.46|17672.57|17552.57|17677.46|17557.46|17672.57|17552.57|10
1628564890000|2021-08-10 03:08:10|17672.47|17552.47|17669.1|17549.1|17672.47|17552.47|17669.1|17549.1|10
1628564900000|2021-08-10 03:08:20|17667.34|17547.34|17664.85|17544.85|17667.59|17547.59|17664.85|17544.85|10
1628564910000|2021-08-10 03:08:30|17664.79|17544.79|17662.58|17542.58|17664.79|17544.79|17662.36|17542.36|10
1628564920000|2021-08-10 03:08:40|17662.6|17542.6|17661.35|17541.35|17662.67|17542.67|17661.05|17541.05|10
1628564930000|2021-08-10 03:08:50|17660.21|17540.21|17660.29|17540.29|17660.37|17540.37|17659.69|17539.69|10
1628564940000|2021-08-10 03:09:00|17659.94|17539.94|17660.7|17540.7|17661.33|17541.33|17659.94|17539.94|10
1628564950000|2021-08-10 03:09:10|17660.83|17540.83|17659.69|17539.69|17661.21|17541.21|17659.59|17539.59|10
1628564960000|2021-08-10 03:09:20|17659.08|17539.08|17660.66|17540.66|17660.74|17540.74|17658.33|17538.33|10
1628564970000|2021-08-10 03:09:30|17660.57|17540.57|17658.18|17538.18|17660.57|17540.57|17658.18|17538.18|9
1628564980000|2021-08-10 03:09:40|17658.22|17538.22|17657.61|17537.61|17658.22|17538.22|17657.48|17537.48|10
1628564990000|2021-08-10 03:09:50|17657.65|17537.65|17660.23|17540.23|17660.23|17540.23|17657.65|17537.65|10
1628565000000|2021-08-10 03:10:00|17660.64|17540.64|17662.87|17542.87|17662.87|17542.87|17660.32|17540.32|9
1628565010000|2021-08-10 03:10:10|17662.97|17542.97|17663.41|17543.41|17663.41|17543.41|17661.39|17541.39|9
1628565020000|2021-08-10 03:10:20|17663.59|17543.59|17667.91|17547.91|17667.91|17547.91|17663.59|17543.59|10
1628565030000|2021-08-10 03:10:30|17668.14|17548.14|17670.63|17550.63|17670.63|17550.63|17668.14|17548.14|10
1628565040000|2021-08-10 03:10:40|17671.3|17551.3|17673.42|17553.42|17673.42|17553.42|17671.25|17551.25|10
1628565050000|2021-08-10 03:10:50|17673.41|17553.41|17672.35|17552.35|17674.16|17554.16|17672.35|17552.35|9
1628565060000|2021-08-10 03:11:00|17671.82|17551.82|17671.95|17551.95|17671.95|17551.95|17670.76|17550.76|10
1628565070000|2021-08-10 03:11:10|17670.76|17550.76|17670.41|17550.41|17671.42|17551.42|17670.41|17550.41|10
1628565080000|2021-08-10 03:11:20|17671.24|17551.24|17668.04|17548.04|17671.26|17551.26|17667.85|17547.85|10
1628565090000|2021-08-10 03:11:30|17667.72|17547.72|17658.89|17538.89|17668.58|17548.58|17658.89|17538.89|10
1628565100000|2021-08-10 03:11:40|17658.97|17538.97|17657.39|17537.39|17659.48|17539.48|17657.33|17537.33|9
1628565110000|2021-08-10 03:11:50|17657.6|17537.6|17653.39|17533.39|17657.6|17537.6|17653.39|17533.39|10
1628565120000|2021-08-10 03:12:00|17653.34|17533.34|17652.75|17532.75|17653.34|17533.34|17652|17532|10
1628565130000|2021-08-10 03:12:10|17653.13|17533.13|17655.23|17535.23|17655.61|17535.61|17653.13|17533.13|10
1628565140000|2021-08-10 03:12:20|17655.52|17535.52|17655.93|17535.93|17656.32|17536.32|17655.52|17535.52|9
1628565150000|2021-08-10 03:12:30|17655.6|17535.6|17655.84|17535.84|17656.33|17536.33|17655.6|17535.6|10
1628565160000|2021-08-10 03:12:40|17655.83|17535.83|17656.28|17536.28|17657.46|17537.46|17655.83|17535.83|9
1628565170000|2021-08-10 03:12:50|17656.42|17536.42|17656.34|17536.34|17656.75|17536.75|17656.08|17536.08|10
1628565180000|2021-08-10 03:13:00|17656.59|17536.59|17656.26|17536.26|17658.01|17538.01|17656.26|17536.26|9
1628565190000|2021-08-10 03:13:10|17656.03|17536.03|17654.31|17534.31|17656.27|17536.27|17654.31|17534.31|10
1628565200000|2021-08-10 03:13:20|17654.59|17534.59|17648.37|17528.37|17654.59|17534.59|17648.37|17528.37|10
1628565210000|2021-08-10 03:13:30|17646.85|17526.85|17649.46|17529.46|17649.83|17529.83|17646.85|17526.85|10
1628565220000|2021-08-10 03:13:40|17649.53|17529.53|17647.82|17527.82|17649.53|17529.53|17646.69|17526.69|10
1628565230000|2021-08-10 03:13:50|17646.28|17526.28|17644.44|17524.44|17647.45|17527.45|17644.44|17524.44|10
1628565240000|2021-08-10 03:14:00|17645.82|17525.82|17645.12|17525.12|17645.82|17525.82|17643.38|17523.38|8
1628565250000|2021-08-10 03:14:10|17644|17524|17643.81|17523.81|17644.89|17524.89|17643.15|17523.15|10
1628565260000|2021-08-10 03:14:20|17643.82|17523.82|17641.15|17521.15|17643.82|17523.82|17641.06|17521.06|10
1628565270000|2021-08-10 03:14:30|17641.13|17521.13|17641.28|17521.28|17641.28|17521.28|17640.6|17520.6|10
1628565280000|2021-08-10 03:14:40|17641.31|17521.31|17641.51|17521.51|17641.58|17521.58|17640.77|17520.77|9
1628565290000|2021-08-10 03:14:50|17641.53|17521.53|17642.54|17522.54|17643.67|17523.67|17641.53|17521.53|10
1628565300000|2021-08-10 03:15:00|17641.94|17521.94|17640.51|17520.51|17641.94|17521.94|17640.5|17520.5|10
1628565310000|2021-08-10 03:15:10|17640.62|17520.62|17639.09|17519.09|17641.31|17521.31|17639.09|17519.09|10
1628565320000|2021-08-10 03:15:20|17639.4|17519.4|17639.95|17519.95|17639.95|17519.95|17638.56|17518.56|9
1628565330000|2021-08-10 03:15:30|17639.79|17519.79|17640.64|17520.64|17640.7|17520.7|17639.79|17519.79|10
1628565340000|2021-08-10 03:15:40|17640.65|17520.65|17641.56|17521.56|17641.56|17521.56|17640.41|17520.41|9
1628565350000|2021-08-10 03:15:50|17641.69|17521.69|17643.65|17523.65|17643.65|17523.65|17641.68|17521.68|10
1628565360000|2021-08-10 03:16:00|17643.53|17523.53|17646.72|17526.72|17646.72|17526.72|17643.53|17523.53|9
1628565370000|2021-08-10 03:16:10|17646.88|17526.88|17648.94|17528.94|17649.85|17529.85|17646.88|17526.88|10
1628565380000|2021-08-10 03:16:20|17649.2|17529.2|17651.08|17531.08|17651.08|17531.08|17649.2|17529.2|9
1628565390000|2021-08-10 03:16:30|17651.16|17531.16|17655.92|17535.92|17656|17536|17651.16|17531.16|10
1628565400000|2021-08-10 03:16:40|17655.91|17535.91|17658.29|17538.29|17658.29|17538.29|17655.91|17535.91|10
1628565410000|2021-08-10 03:16:50|17658.46|17538.46|17657.4|17537.4|17658.53|17538.53|17657.4|17537.4|8
1628565420000|2021-08-10 03:17:00|17657.34|17537.34|17658.22|17538.22|17658.68|17538.68|17656.8|17536.8|10
1628565430000|2021-08-10 03:17:10|17658.49|17538.49|17655.23|17535.23|17658.49|17538.49|17655.23|17535.23|10
1628565440000|2021-08-10 03:17:20|17653.46|17533.46|17651.53|17531.53|17653.46|17533.46|17650.77|17530.77|10
1628565450000|2021-08-10 03:17:30|17651.3|17531.3|17648.89|17528.89|17651.3|17531.3|17648.77|17528.77|10
1628565460000|2021-08-10 03:17:40|17649.29|17529.29|17647.73|17527.73|17649.29|17529.29|17647.73|17527.73|9
1628565470000|2021-08-10 03:17:50|17648.26|17528.26|17650.26|17530.26|17650.26|17530.26|17648|17528|9
1628565480000|2021-08-10 03:18:00|17650.51|17530.51|17649.58|17529.58|17650.61|17530.61|17649.58|17529.58|10
1628565490000|2021-08-10 03:18:10|17648.31|17528.31|17642.67|17522.67|17648.31|17528.31|17642.67|17522.67|10
1628565500000|2021-08-10 03:18:20|17642.6|17522.6|17640.24|17520.24|17642.6|17522.6|17640.24|17520.24|10
1628565510000|2021-08-10 03:18:30|17639.86|17519.86|17634.59|17514.59|17640.02|17520.02|17634.59|17514.59|10
1628565520000|2021-08-10 03:18:40|17634.57|17514.57|17628.51|17508.51|17634.57|17514.57|17628.5|17508.5|10
1628565530000|2021-08-10 03:18:50|17628.4|17508.4|17627.77|17507.77|17628.4|17508.4|17627.42|17507.42|9
1628565540000|2021-08-10 03:19:00|17627.56|17507.56|17625.89|17505.89|17627.56|17507.56|17625.77|17505.77|8
1628565550000|2021-08-10 03:19:10|17625.88|17505.88|17620.77|17500.77|17625.88|17505.88|17620.77|17500.77|10
1628565560000|2021-08-10 03:19:20|17619.83|17499.83|17615.94|17495.94|17619.83|17499.83|17615.94|17495.94|10
1628565570000|2021-08-10 03:19:30|17614.86|17494.86|17612.07|17492.07|17614.86|17494.86|17612.01|17492.01|9
1628565580000|2021-08-10 03:19:40|17610.5|17490.5|17608.95|17488.95|17610.5|17490.5|17607.95|17487.95|10
1628565590000|2021-08-10 03:19:50|17608.71|17488.71|17605.58|17485.58|17608.97|17488.97|17605.58|17485.58|10
1628565600000|2021-08-10 03:20:00|17605.08|17485.08|17606.8|17486.8|17606.8|17486.8|17604.54|17484.54|10
1628565610000|2021-08-10 03:20:10|17606.83|17486.83|17608.18|17488.18|17608.18|17488.18|17606.83|17486.83|10
1628565620000|2021-08-10 03:20:20|17608.38|17488.38|17609.02|17489.02|17610.35|17490.35|17608.38|17488.38|10
1628565630000|2021-08-10 03:20:30|17608.62|17488.62|17606.53|17486.53|17608.62|17488.62|17606.42|17486.42|10
1628565640000|2021-08-10 03:20:40|17606.32|17486.32|17604.01|17484.01|17606.32|17486.32|17604.01|17484.01|10
1628565650000|2021-08-10 03:20:50|17603.92|17483.92|17600.38|17480.38|17603.92|17483.92|17600.38|17480.38|10
1628565660000|2021-08-10 03:21:00|17600.6|17480.6|17598.17|17478.17|17600.6|17480.6|17597.54|17477.54|10
1628565670000|2021-08-10 03:21:10|17598.22|17478.22|17599.29|17479.29|17599.29|17479.29|17598|17478|10
1628565680000|2021-08-10 03:21:20|17599.27|17479.27|17597.35|17477.35|17599.87|17479.87|17597.35|17477.35|10
1628565690000|2021-08-10 03:21:30|17598.28|17478.28|17592.1|17472.1|17598.34|17478.34|17592.1|17472.1|10
1628565700000|2021-08-10 03:21:40|17591.85|17471.85|17583.54|17463.54|17591.85|17471.85|17583.49|17463.49|10
1628565710000|2021-08-10 03:21:50|17584.84|17464.84|17581.41|17461.41|17584.84|17464.84|17579.57|17459.57|10
1628565720000|2021-08-10 03:22:00|17581.31|17461.31|17584.63|17464.63|17584.63|17464.63|17581.31|17461.31|10
1628565730000|2021-08-10 03:22:10|17584.49|17464.49|17584.6|17464.6|17585.66|17465.66|17584.33|17464.33|9
1628565740000|2021-08-10 03:22:20|17584.68|17464.68|17584.19|17464.19|17584.68|17464.68|17584.19|17464.19|10
1628565750000|2021-08-10 03:22:30|17584.07|17464.07|17583.71|17463.71|17584.07|17464.07|17582.7|17462.7|9
1628565760000|2021-08-10 03:22:40|17583.73|17463.73|17585.21|17465.21|17585.21|17465.21|17583.38|17463.38|10
1628565770000|2021-08-10 03:22:50|17585.79|17465.79|17583.53|17463.53|17585.79|17465.79|17583.53|17463.53|10
1628565780000|2021-08-10 03:23:00|17583.32|17463.32|17584.08|17464.08|17585.65|17465.65|17583.09|17463.09|10
1628565790000|2021-08-10 03:23:10|17585.04|17465.04|17584.93|17464.93|17585.54|17465.54|17584.93|17464.93|10
1628565800000|2021-08-10 03:23:20|17584.81|17464.81|17584.45|17464.45|17584.81|17464.81|17583.78|17463.78|9
1628565810000|2021-08-10 03:23:30|17584.37|17464.37|17584.01|17464.01|17584.37|17464.37|17583.98|17463.98|10
1628565820000|2021-08-10 03:23:40|17582.76|17462.76|17583.96|17463.96|17583.96|17463.96|17582.58|17462.58|8
1628565830000|2021-08-10 03:23:50|17583.97|17463.97|17583.99|17463.99|17583.99|17463.99|17583.54|17463.54|9
1628565840000|2021-08-10 03:24:00|17583.97|17463.97|17584.83|17464.83|17584.83|17464.83|17583.27|17463.27|10
1628565850000|2021-08-10 03:24:10|17584.78|17464.78|17587.38|17467.38|17587.38|17467.38|17584.44|17464.44|9
1628565860000|2021-08-10 03:24:20|17587.5|17467.5|17590.89|17470.89|17590.89|17470.89|17587.5|17467.5|10
1628565870000|2021-08-10 03:24:30|17591.1|17471.1|17592.07|17472.07|17592.07|17472.07|17589.77|17469.77|9
1628565880000|2021-08-10 03:24:40|17592.04|17472.04|17593.68|17473.68|17593.68|17473.68|17591.96|17471.96|9
1628565890000|2021-08-10 03:24:50|17593.31|17473.31|17590.3|17470.3|17593.48|17473.48|17590.13|17470.13|10
1628565900000|2021-08-10 03:25:00|17589.72|17469.72|17586.14|17466.14|17589.72|17469.72|17586.14|17466.14|10
1628565910000|2021-08-10 03:25:10|17587.19|17467.19|17584.4|17464.4|17587.19|17467.19|17584.4|17464.4|10
1628565920000|2021-08-10 03:25:20|17584.44|17464.44|17584.48|17464.48|17584.64|17464.64|17584.31|17464.31|9
1628565930000|2021-08-10 03:25:30|17584.21|17464.21|17582.72|17462.72|17584.21|17464.21|17582.72|17462.72|10
1628565940000|2021-08-10 03:25:40|17581.73|17461.73|17582.08|17462.08|17582.08|17462.08|17580.31|17460.31|9
1628565950000|2021-08-10 03:25:50|17582.1|17462.1|17583.65|17463.65|17583.65|17463.65|17582.1|17462.1|9
1628565960000|2021-08-10 03:26:00|17583.59|17463.59|17582.87|17462.87|17583.59|17463.59|17582.87|17462.87|10
1628565970000|2021-08-10 03:26:10|17583.01|17463.01|17582.72|17462.72|17583.08|17463.08|17582.72|17462.72|10
1628565980000|2021-08-10 03:26:20|17582.52|17462.52|17581.39|17461.39|17582.52|17462.52|17580.56|17460.56|10
1628565990000|2021-08-10 03:26:30|17581.4|17461.4|17582.26|17462.26|17582.26|17462.26|17581.4|17461.4|9
1628566000000|2021-08-10 03:26:40|17583.34|17463.34|17582.03|17462.03|17583.34|17463.34|17581.88|17461.88|8
1628566010000|2021-08-10 03:26:50|17581.97|17461.97|17581.13|17461.13|17581.97|17461.97|17581.13|17461.13|9
1628566020000|2021-08-10 03:27:00|17581.12|17461.12|17581.1|17461.1|17581.76|17461.76|17581.1|17461.1|10
1628566030000|2021-08-10 03:27:10|17582.75|17462.75|17582.02|17462.02|17582.75|17462.75|17581.62|17461.62|10
1628566040000|2021-08-10 03:27:20|17581.67|17461.67|17581.18|17461.18|17583.35|17463.35|17581.18|17461.18|10
1628566050000|2021-08-10 03:27:30|17580.68|17460.68|17578.89|17458.89|17582.04|17462.04|17578.89|17458.89|10
1628566060000|2021-08-10 03:27:40|17577.73|17457.73|17575.3|17455.3|17577.73|17457.73|17575.3|17455.3|10
1628566070000|2021-08-10 03:27:50|17575.15|17455.15|17573.63|17453.63|17575.23|17455.23|17573.52|17453.52|10
1628566080000|2021-08-10 03:28:00|17573.02|17453.02|17570.33|17450.33|17573.02|17453.02|17570.26|17450.26|10
1628566090000|2021-08-10 03:28:10|17569.9|17449.9|17567.89|17447.89|17569.9|17449.9|17567.89|17447.89|10
1628566100000|2021-08-10 03:28:20|17567.88|17447.88|17561.76|17441.76|17567.88|17447.88|17561.76|17441.76|10
1628566110000|2021-08-10 03:28:30|17561.25|17441.25|17562.11|17442.11|17562.18|17442.18|17560.75|17440.75|10
1628566120000|2021-08-10 03:28:40|17562.09|17442.09|17561.05|17441.05|17563.02|17443.02|17561.05|17441.05|10
1628566130000|2021-08-10 03:28:50|17560.21|17440.21|17559.76|17439.76|17560.37|17440.37|17559.44|17439.44|10
1628566140000|2021-08-10 03:29:00|17559.63|17439.63|17558.9|17438.9|17559.63|17439.63|17558.55|17438.55|10
1628566150000|2021-08-10 03:29:10|17558.92|17438.92|17557.49|17437.49|17558.92|17438.92|17557.49|17437.49|10
1628566160000|2021-08-10 03:29:20|17557.48|17437.48|17557.68|17437.68|17557.68|17437.68|17556.2|17436.2|9
1628566170000|2021-08-10 03:29:30|17557.53|17437.53|17556.45|17436.45|17557.65|17437.65|17556.05|17436.05|10
1628566180000|2021-08-10 03:29:40|17556.71|17436.71|17558.81|17438.81|17558.81|17438.81|17556.71|17436.71|9
1628566190000|2021-08-10 03:29:50|17559.45|17439.45|17559.78|17439.78|17560.08|17440.08|17559.45|17439.45|10
1628566200000|2021-08-10 03:30:00|17559.69|17439.69|17557.35|17437.35|17559.84|17439.84|17557.35|17437.35|10
1628566210000|2021-08-10 03:30:10|17557.32|17437.32|17555.01|17435.01|17557.32|17437.32|17555.01|17435.01|10
1628566220000|2021-08-10 03:30:20|17554.32|17434.32|17552.13|17432.13|17554.32|17434.32|17551.77|17431.77|10
1628566230000|2021-08-10 03:30:30|17551.97|17431.97|17551.05|17431.05|17551.97|17431.97|17549.08|17429.08|10
1628566240000|2021-08-10 03:30:40|17551.97|17431.97|17551.19|17431.19|17554.17|17434.17|17551.19|17431.19|10
1628566250000|2021-08-10 03:30:50|17551.12|17431.12|17546.9|17426.9|17551.12|17431.12|17546.61|17426.61|10
1628566260000|2021-08-10 03:31:00|17545.39|17425.39|17538.38|17418.38|17545.39|17425.39|17538.38|17418.38|10
1628566270000|2021-08-10 03:31:10|17538.67|17418.67|17535.05|17415.05|17538.67|17418.67|17535.05|17415.05|10
1628566280000|2021-08-10 03:31:20|17535.03|17415.03|17534.86|17414.86|17535.15|17415.15|17534.58|17414.58|10
1628566290000|2021-08-10 03:31:30|17536.17|17416.17|17536.81|17416.81|17536.81|17416.81|17535.98|17415.98|10
1628566300000|2021-08-10 03:31:40|17536.5|17416.5|17537.66|17417.66|17537.66|17417.66|17536.41|17416.41|9
1628566310000|2021-08-10 03:31:50|17537.51|17417.51|17537.64|17417.64|17537.64|17417.64|17537.32|17417.32|9
1628566320000|2021-08-10 03:32:00|17537.77|17417.77|17536.47|17416.47|17537.82|17417.82|17536.47|17416.47|10
1628566330000|2021-08-10 03:32:10|17536.21|17416.21|17534.87|17414.87|17536.21|17416.21|17534.87|17414.87|10
1628566340000|2021-08-10 03:32:20|17534.67|17414.67|17538.3|17418.3|17538.76|17418.76|17534.67|17414.67|9
1628566350000|2021-08-10 03:32:30|17538.91|17418.91|17541.59|17421.59|17541.59|17421.59|17538.91|17418.91|10
1628566360000|2021-08-10 03:32:40|17541.77|17421.77|17543.5|17423.5|17544.45|17424.45|17541.15|17421.15|10
1628566370000|2021-08-10 03:32:50|17544.04|17424.04|17551|17431|17551|17431|17544.04|17424.04|10
1628566380000|2021-08-10 03:33:00|17548.95|17428.95|17552.35|17432.35|17552.46|17432.46|17548.95|17428.95|9
1628566390000|2021-08-10 03:33:10|17552.57|17432.57|17552.98|17432.98|17555.46|17435.46|17552.54|17432.54|10
1628566400000|2021-08-10 03:33:20|17551.78|17431.78|17543.71|17423.71|17551.78|17431.78|17543.71|17423.71|10
1628566410000|2021-08-10 03:33:30|17542.32|17422.32|17541.34|17421.34|17542.32|17422.32|17541.02|17421.02|9
1628566420000|2021-08-10 03:33:40|17539.75|17419.75|17539.36|17419.36|17539.99|17419.99|17538.79|17418.79|9
1628566430000|2021-08-10 03:33:50|17539.25|17419.25|17536.17|17416.17|17539.25|17419.25|17536|17416|10
1628566440000|2021-08-10 03:34:00|17537.33|17417.33|17537.79|17417.79|17538.02|17418.02|17537.28|17417.28|9
1628566450000|2021-08-10 03:34:10|17537.76|17417.76|17536.67|17416.67|17537.76|17417.76|17535.19|17415.19|10
1628566460000|2021-08-10 03:34:20|17536.45|17416.45|17537.15|17417.15|17537.15|17417.15|17535.51|17415.51|9
1628566470000|2021-08-10 03:34:30|17537.4|17417.4|17538.91|17418.91|17538.94|17418.94|17537.03|17417.03|10
1628566480000|2021-08-10 03:34:40|17539.05|17419.05|17540.43|17420.43|17541.29|17421.29|17539.05|17419.05|10
1628566490000|2021-08-10 03:34:50|17540.37|17420.37|17541.01|17421.01|17541.01|17421.01|17540.37|17420.37|8
1628566500000|2021-08-10 03:35:00|17541.08|17421.08|17541.46|17421.46|17542.56|17422.56|17541.08|17421.08|10
1628566510000|2021-08-10 03:35:10|17541.83|17421.83|17542.74|17422.74|17542.88|17422.88|17541.65|17421.65|8
1628566520000|2021-08-10 03:35:20|17542.5|17422.5|17540.62|17420.62|17542.66|17422.66|17540.62|17420.62|10
1628566530000|2021-08-10 03:35:30|17540.47|17420.47|17536.97|17416.97|17540.47|17420.47|17536.97|17416.97|9
1628566540000|2021-08-10 03:35:40|17536.81|17416.81|17534.65|17414.65|17536.81|17416.81|17533.89|17413.89|9
1628566550000|2021-08-10 03:35:50|17534.58|17414.58|17532.7|17412.7|17534.61|17414.61|17532.7|17412.7|10
1628566560000|2021-08-10 03:36:00|17532.43|17412.43|17531.01|17411.01|17532.43|17412.43|17531.01|17411.01|10
1628566570000|2021-08-10 03:36:10|17530.98|17410.98|17530.2|17410.2|17531.19|17411.19|17530.2|17410.2|10
1628566580000|2021-08-10 03:36:20|17531.66|17411.66|17529.93|17409.93|17531.66|17411.66|17529.93|17409.93|10
1628566590000|2021-08-10 03:36:30|17529.92|17409.92|17524.39|17404.39|17530.03|17410.03|17524.39|17404.39|9
1628566600000|2021-08-10 03:36:40|17525.25|17405.25|17524.76|17404.76|17525.25|17405.25|17524.76|17404.76|10
1628566610000|2021-08-10 03:36:50|17524.41|17404.41|17524.12|17404.12|17524.55|17404.55|17523.99|17403.99|10
1628566620000|2021-08-10 03:37:00|17524.22|17404.22|17524.91|17404.91|17524.97|17404.97|17523.67|17403.67|9
1628566630000|2021-08-10 03:37:10|17524.64|17404.64|17523.6|17403.6|17524.65|17404.65|17523.56|17403.56|10
1628566640000|2021-08-10 03:37:20|17523.74|17403.74|17524.77|17404.77|17527.12|17407.12|17523.74|17403.74|10
1628566650000|2021-08-10 03:37:30|17524.4|17404.4|17523.19|17403.19|17524.4|17404.4|17522.14|17402.14|10
1628566660000|2021-08-10 03:37:40|17521.82|17401.82|17519.29|17399.29|17521.85|17401.85|17519.29|17399.29|10
1628566670000|2021-08-10 03:37:50|17518.78|17398.78|17518.97|17398.97|17519.28|17399.28|17518.69|17398.69|10
1628566680000|2021-08-10 03:38:00|17519.12|17399.12|17523.69|17403.69|17523.69|17403.69|17519.12|17399.12|9
1628566690000|2021-08-10 03:38:10|17524.04|17404.04|17524.19|17404.19|17524.41|17404.41|17522.45|17402.45|10
1628566700000|2021-08-10 03:38:20|17523.99|17403.99|17523.63|17403.63|17524|17404|17523.36|17403.36|10
1628566710000|2021-08-10 03:38:30|17523.49|17403.49|17526.08|17406.08|17526.08|17406.08|17523.49|17403.49|10
1628566720000|2021-08-10 03:38:40|17525.82|17405.82|17531.2|17411.2|17531.2|17411.2|17525.82|17405.82|10
1628566730000|2021-08-10 03:38:50|17531.18|17411.18|17535.01|17415.01|17535.01|17415.01|17531.18|17411.18|9
1628566740000|2021-08-10 03:39:00|17534.36|17414.36|17535.29|17415.29|17535.36|17415.36|17534.28|17414.28|10
1628566750000|2021-08-10 03:39:10|17535.37|17415.37|17534.74|17414.74|17535.64|17415.64|17534.26|17414.26|8
1628566760000|2021-08-10 03:39:20|17534.8|17414.8|17537.43|17417.43|17537.43|17417.43|17534.8|17414.8|9
1628566770000|2021-08-10 03:39:30|17537.96|17417.96|17541.69|17421.69|17541.69|17421.69|17537.95|17417.95|10
1628566780000|2021-08-10 03:39:40|17541.75|17421.75|17543.4|17423.4|17543.4|17423.4|17541.75|17421.75|10
1628566790000|2021-08-10 03:39:50|17543.46|17423.46|17543.97|17423.97|17544.4|17424.4|17543.39|17423.39|10
1628566800000|2021-08-10 03:40:00|17544.61|17424.61|17544.4|17424.4|17544.75|17424.75|17543.85|17423.85|10
1628566810000|2021-08-10 03:40:10|17544.34|17424.34|17544.78|17424.78|17545.98|17425.98|17544.34|17424.34|10
1628566820000|2021-08-10 03:40:20|17544.79|17424.79|17540.66|17420.66|17544.79|17424.79|17540.66|17420.66|10
1628566830000|2021-08-10 03:40:30|17540.47|17420.47|17536.97|17416.97|17540.47|17420.47|17536.97|17416.97|10
1628566840000|2021-08-10 03:40:40|17536.44|17416.44|17534.14|17414.14|17536.49|17416.49|17534.14|17414.14|10
1628566850000|2021-08-10 03:40:50|17534.1|17414.1|17535.99|17415.99|17535.99|17415.99|17533.91|17413.91|10
1628566860000|2021-08-10 03:41:00|17535.86|17415.86|17536.42|17416.42|17536.42|17416.42|17535.11|17415.11|10
1628566870000|2021-08-10 03:41:10|17536.67|17416.67|17537.46|17417.46|17537.72|17417.72|17536.56|17416.56|9
1628566880000|2021-08-10 03:41:20|17537.35|17417.35|17538.67|17418.67|17539.35|17419.35|17537.35|17417.35|10
1628566890000|2021-08-10 03:41:30|17538.73|17418.73|17542.58|17422.58|17542.58|17422.58|17538.73|17418.73|10
1628566900000|2021-08-10 03:41:40|17544.04|17424.04|17546.07|17426.07|17546.07|17426.07|17542.93|17422.93|8
1628566910000|2021-08-10 03:41:50|17546.35|17426.35|17555.66|17435.66|17555.66|17435.66|17546.35|17426.35|10
1628566920000|2021-08-10 03:42:00|17556.22|17436.22|17562.83|17442.83|17564.26|17444.26|17556.22|17436.22|10
1628566930000|2021-08-10 03:42:10|17562.17|17442.17|17566.38|17446.38|17566.38|17446.38|17561.88|17441.88|10
1628566940000|2021-08-10 03:42:20|17568.36|17448.36|17571.99|17451.99|17571.99|17451.99|17568.36|17448.36|10
1628566950000|2021-08-10 03:42:30|17572.42|17452.42|17574.25|17454.25|17574.3|17454.3|17572.09|17452.09|10
1628566960000|2021-08-10 03:42:40|17574.42|17454.42|17581.65|17461.65|17581.65|17461.65|17574.42|17454.42|10
1628566970000|2021-08-10 03:42:50|17582.25|17462.25|17584.51|17464.51|17584.51|17464.51|17582.21|17462.21|10
1628566980000|2021-08-10 03:43:00|17584.34|17464.34|17585.08|17465.08|17586.36|17466.36|17583.85|17463.85|10
1628566990000|2021-08-10 03:43:10|17583.67|17463.67|17581.05|17461.05|17583.88|17463.88|17581.02|17461.02|10
1628567000000|2021-08-10 03:43:20|17580.73|17460.73|17579.68|17459.68|17581.67|17461.67|17579.24|17459.24|10
1628567010000|2021-08-10 03:43:30|17580.04|17460.04|17579.57|17459.57|17581.25|17461.25|17579.51|17459.51|10
1628567020000|2021-08-10 03:43:40|17579.11|17459.11|17576.25|17456.25|17579.11|17459.11|17576.2|17456.2|10
1628567030000|2021-08-10 03:43:50|17578.15|17458.15|17583.15|17463.15|17583.15|17463.15|17577.85|17457.85|10
1628567040000|2021-08-10 03:44:00|17583.59|17463.59|17585.13|17465.13|17586.06|17466.06|17582.71|17462.71|10
1628567050000|2021-08-10 03:44:10|17585.19|17465.19|17583.28|17463.28|17585.38|17465.38|17582.48|17462.48|10
1628567060000|2021-08-10 03:44:20|17582.95|17462.95|17577.77|17457.77|17582.95|17462.95|17577.77|17457.77|10
1628567070000|2021-08-10 03:44:30|17577.21|17457.21|17574.52|17454.52|17577.21|17457.21|17574.52|17454.52|10
1628567080000|2021-08-10 03:44:40|17574.56|17454.56|17575.24|17455.24|17575.24|17455.24|17574.29|17454.29|10
1628567090000|2021-08-10 03:44:50|17574.8|17454.8|17574.41|17454.41|17575.54|17455.54|17574.34|17454.34|10
1628567100000|2021-08-10 03:45:00|17574.59|17454.59|17575.55|17455.55|17576.72|17456.72|17574.59|17454.59|10
1628567110000|2021-08-10 03:45:10|17575.56|17455.56|17572.73|17452.73|17575.56|17455.56|17572.73|17452.73|10
1628567120000|2021-08-10 03:45:20|17572.66|17452.66|17571.7|17451.7|17572.66|17452.66|17569.79|17449.79|10
1628567130000|2021-08-10 03:45:30|17571.81|17451.81|17571.65|17451.65|17572.34|17452.34|17571.65|17451.65|10
1628567140000|2021-08-10 03:45:40|17572.14|17452.14|17571.44|17451.44|17572.37|17452.37|17570.95|17450.95|10
1628567150000|2021-08-10 03:45:50|17571.23|17451.23|17567.83|17447.83|17571.23|17451.23|17567.83|17447.83|10
1628567160000|2021-08-10 03:46:00|17567.74|17447.74|17562.64|17442.64|17567.74|17447.74|17562.64|17442.64|10
1628567170000|2021-08-10 03:46:10|17562.6|17442.6|17562.09|17442.09|17562.6|17442.6|17560.87|17440.87|10
1628567180000|2021-08-10 03:46:20|17560.52|17440.52|17559.4|17439.4|17560.52|17440.52|17558.39|17438.39|10
1628567190000|2021-08-10 03:46:30|17559.36|17439.36|17560.89|17440.89|17561.03|17441.03|17559.36|17439.36|10
1628567200000|2021-08-10 03:46:40|17560.91|17440.91|17560.14|17440.14|17560.98|17440.98|17560.14|17440.14|10
1628567210000|2021-08-10 03:46:50|17559.97|17439.97|17560.79|17440.79|17560.98|17440.98|17559.58|17439.58|9
1628567220000|2021-08-10 03:47:00|17560.7|17440.7|17558.4|17438.4|17560.71|17440.71|17558.4|17438.4|10
1628567230000|2021-08-10 03:47:10|17558.36|17438.36|17557.21|17437.21|17558.48|17438.48|17557.21|17437.21|9
1628567240000|2021-08-10 03:47:20|17557.3|17437.3|17554.6|17434.6|17558.73|17438.73|17554.6|17434.6|10
1628567250000|2021-08-10 03:47:30|17554.53|17434.53|17552.73|17432.73|17554.74|17434.74|17552.73|17432.73|10
1628567260000|2021-08-10 03:47:40|17552.03|17432.03|17546.19|17426.19|17552.03|17432.03|17546.19|17426.19|10
1628567270000|2021-08-10 03:47:50|17546.03|17426.03|17543.36|17423.36|17546.03|17426.03|17543.36|17423.36|10
1628567280000|2021-08-10 03:48:00|17543.01|17423.01|17536.14|17416.14|17543.01|17423.01|17536.14|17416.14|10
1628567290000|2021-08-10 03:48:10|17536.15|17416.15|17535.2|17415.2|17536.3|17416.3|17535.2|17415.2|10
1628567300000|2021-08-10 03:48:20|17535.09|17415.09|17536.6|17416.6|17536.6|17416.6|17534.97|17414.97|9
1628567310000|2021-08-10 03:48:30|17536.56|17416.56|17537.64|17417.64|17537.85|17417.85|17536.56|17416.56|10
1628567320000|2021-08-10 03:48:40|17537.59|17417.59|17532.48|17412.48|17537.59|17417.59|17532.48|17412.48|10
1628567330000|2021-08-10 03:48:50|17532.13|17412.13|17532.74|17412.74|17533.91|17413.91|17532|17412|10
1628567340000|2021-08-10 03:49:00|17532.57|17412.57|17528.8|17408.8|17532.57|17412.57|17528.8|17408.8|10
1628567350000|2021-08-10 03:49:10|17529.14|17409.14|17529.81|17409.81|17529.81|17409.81|17529.1|17409.1|9
1628567360000|2021-08-10 03:49:20|17529.79|17409.79|17531.17|17411.17|17531.17|17411.17|17529.79|17409.79|10
1628567370000|2021-08-10 03:49:30|17531.34|17411.34|17533.36|17413.36|17534.24|17414.24|17531.34|17411.34|10
1628567380000|2021-08-10 03:49:40|17533.41|17413.41|17535.14|17415.14|17535.22|17415.22|17533.41|17413.41|10
1628567390000|2021-08-10 03:49:50|17535.39|17415.39|17538.04|17418.04|17538.08|17418.08|17535.39|17415.39|9
1628567400000|2021-08-10 03:50:00|17539.28|17419.28|17536.43|17416.43|17539.79|17419.79|17536.35|17416.35|10
1628567410000|2021-08-10 03:50:10|17535.98|17415.98|17531.47|17411.47|17535.98|17415.98|17531.47|17411.47|10
1628567420000|2021-08-10 03:50:20|17530.05|17410.05|17527.25|17407.25|17530.05|17410.05|17527.14|17407.14|10
1628567430000|2021-08-10 03:50:30|17527.52|17407.52|17525.97|17405.97|17527.66|17407.66|17525.97|17405.97|10
1628567440000|2021-08-10 03:50:40|17526.3|17406.3|17528.92|17408.92|17528.92|17408.92|17525.96|17405.96|10
1628567450000|2021-08-10 03:50:50|17529.37|17409.37|17529.02|17409.02|17529.6|17409.6|17529.02|17409.02|10
1628567460000|2021-08-10 03:51:00|17529.19|17409.19|17524.9|17404.9|17529.19|17409.19|17524.9|17404.9|9
1628567470000|2021-08-10 03:51:10|17524.77|17404.77|17525.22|17405.22|17525.22|17405.22|17523.2|17403.2|10
1628567480000|2021-08-10 03:51:20|17525.6|17405.6|17524.09|17404.09|17525.88|17405.88|17524.09|17404.09|10
1628567490000|2021-08-10 03:51:30|17524.14|17404.14|17523.61|17403.61|17524.43|17404.43|17523.35|17403.35|9
1628567500000|2021-08-10 03:51:40|17523.26|17403.26|17519.02|17399.02|17523.26|17403.26|17519.02|17399.02|10
1628567510000|2021-08-10 03:51:50|17518.93|17398.93|17518.08|17398.08|17518.93|17398.93|17518.08|17398.08|9
1628567520000|2021-08-10 03:52:00|17516.82|17396.82|17515.26|17395.26|17516.82|17396.82|17515.26|17395.26|9
1628567530000|2021-08-10 03:52:10|17516.62|17396.62|17517.24|17397.24|17517.28|17397.28|17516.62|17396.62|9
1628567540000|2021-08-10 03:52:20|17517.4|17397.4|17521.14|17401.14|17521.14|17401.14|17517.4|17397.4|10
1628567550000|2021-08-10 03:52:30|17521.34|17401.34|17520.54|17400.54|17521.36|17401.36|17520.54|17400.54|10
1628567560000|2021-08-10 03:52:40|17520.44|17400.44|17521.61|17401.61|17521.61|17401.61|17520.44|17400.44|9
1628567570000|2021-08-10 03:52:50|17521.67|17401.67|17521.06|17401.06|17521.67|17401.67|17520.53|17400.53|10
1628567580000|2021-08-10 03:53:00|17520.37|17400.37|17524.39|17404.39|17524.39|17404.39|17520.37|17400.37|10
1628567590000|2021-08-10 03:53:10|17524.43|17404.43|17522.73|17402.73|17524.43|17404.43|17522.73|17402.73|10
1628567600000|2021-08-10 03:53:20|17522.62|17402.62|17522.7|17402.7|17522.72|17402.72|17522.56|17402.56|9
1628567610000|2021-08-10 03:53:30|17522.74|17402.74|17522.97|17402.97|17522.97|17402.97|17522.54|17402.54|10
1628567620000|2021-08-10 03:53:40|17522.87|17402.87|17519.83|17399.83|17522.87|17402.87|17519.83|17399.83|9
1628567630000|2021-08-10 03:53:50|17519.66|17399.66|17518.66|17398.66|17519.66|17399.66|17518.66|17398.66|9
1628567640000|2021-08-10 03:54:00|17518.67|17398.67|17519.27|17399.27|17519.76|17399.76|17518.41|17398.41|10
1628567650000|2021-08-10 03:54:10|17519.11|17399.11|17518.11|17398.11|17519.11|17399.11|17518.11|17398.11|10
1628567660000|2021-08-10 03:54:20|17518.04|17398.04|17516.93|17396.93|17518.08|17398.08|17515.72|17395.72|9
1628567670000|2021-08-10 03:54:30|17516.81|17396.81|17516.66|17396.66|17517.69|17397.69|17516.59|17396.59|10
1628567680000|2021-08-10 03:54:40|17516.9|17396.9|17515.37|17395.37|17516.9|17396.9|17515.37|17395.37|10
1628567690000|2021-08-10 03:54:50|17514.69|17394.69|17511.7|17391.7|17514.69|17394.69|17511.7|17391.7|10
1628567700000|2021-08-10 03:55:00|17511.83|17391.83|17511.33|17391.33|17512.12|17392.12|17511.15|17391.15|10
1628567710000|2021-08-10 03:55:10|17511.25|17391.25|17510.79|17390.79|17511.25|17391.25|17510.44|17390.44|10
1628567720000|2021-08-10 03:55:20|17510.57|17390.57|17509.17|17389.17|17510.57|17390.57|17508.96|17388.96|10
1628567730000|2021-08-10 03:55:30|17510.26|17390.26|17507.83|17387.83|17510.26|17390.26|17507.71|17387.71|9
1628567740000|2021-08-10 03:55:40|17507.85|17387.85|17508.06|17388.06|17508.59|17388.59|17507.63|17387.63|9
1628567750000|2021-08-10 03:55:50|17507.99|17387.99|17505.98|17385.98|17507.99|17387.99|17505.87|17385.87|10
1628567760000|2021-08-10 03:56:00|17505.13|17385.13|17504.85|17384.85|17505.13|17385.13|17504.2|17384.2|10
1628567770000|2021-08-10 03:56:10|17505.19|17385.19|17506.4|17386.4|17506.4|17386.4|17503.82|17383.82|9
1628567780000|2021-08-10 03:56:20|17506.39|17386.39|17505.89|17385.89|17507.15|17387.15|17505.89|17385.89|10
1628567790000|2021-08-10 03:56:30|17507.13|17387.13|17507.09|17387.09|17507.55|17387.55|17507.09|17387.09|10
1628567800000|2021-08-10 03:56:40|17506.88|17386.88|17506.46|17386.46|17507.13|17387.13|17506.4|17386.4|10
1628567810000|2021-08-10 03:56:50|17506.42|17386.42|17506.16|17386.16|17506.42|17386.42|17505.93|17385.93|9
1628567820000|2021-08-10 03:57:00|17505.96|17385.96|17506.77|17386.77|17506.97|17386.97|17505.96|17385.96|9
1628567830000|2021-08-10 03:57:10|17506.97|17386.97|17509.22|17389.22|17509.22|17389.22|17506.97|17386.97|9
1628567840000|2021-08-10 03:57:20|17509.25|17389.25|17511.36|17391.36|17512.23|17392.23|17509.25|17389.25|10
1628567850000|2021-08-10 03:57:30|17511.58|17391.58|17513.65|17393.65|17513.65|17393.65|17511.58|17391.58|9
1628567860000|2021-08-10 03:57:40|17513.59|17393.59|17516.27|17396.27|17516.27|17396.27|17513.52|17393.52|10
1628567870000|2021-08-10 03:57:50|17516.05|17396.05|17518.57|17398.57|17518.57|17398.57|17516.05|17396.05|10
1628567880000|2021-08-10 03:58:00|17519.04|17399.04|17520.66|17400.66|17520.66|17400.66|17519.04|17399.04|10
1628567890000|2021-08-10 03:58:10|17520.68|17400.68|17522.02|17402.02|17522.03|17402.03|17519.38|17399.38|10
1628567900000|2021-08-10 03:58:20|17521.89|17401.89|17523.13|17403.13|17523.17|17403.17|17521.53|17401.53|10
1628567910000|2021-08-10 03:58:30|17523.34|17403.34|17525.01|17405.01|17525.01|17405.01|17522.89|17402.89|9
1628567920000|2021-08-10 03:58:40|17525.12|17405.12|17525.69|17405.69|17526.83|17406.83|17524.94|17404.94|9
1628567930000|2021-08-10 03:58:50|17525.7|17405.7|17524.83|17404.83|17525.83|17405.83|17524.54|17404.54|9
1628567940000|2021-08-10 03:59:00|17524.67|17404.67|17525.53|17405.53|17525.53|17405.53|17523.92|17403.92|10
1628567950000|2021-08-10 03:59:10|17525.69|17405.69|17529.26|17409.26|17529.26|17409.26|17525.69|17405.69|10
1628567960000|2021-08-10 03:59:20|17529.21|17409.21|17528.97|17408.97|17530.51|17410.51|17528.97|17408.97|9
1628567970000|2021-08-10 03:59:30|17529.08|17409.08|17530.9|17410.9|17530.9|17410.9|17529.07|17409.07|10
1628567980000|2021-08-10 03:59:40|17530.53|17410.53|17529.31|17409.31|17530.63|17410.63|17529.31|17409.31|10
1628567990000|2021-08-10 03:59:50|17528.9|17408.9|17528.81|17408.81|17529|17409|17528.77|17408.77|10
1628568000000|2021-08-10 04:00:00|17528.78|17408.78|17521.77|17401.77|17529.29|17409.29|17521.77|17401.77|10
1628568010000|2021-08-10 04:00:10|17519.49|17399.49|17512.38|17392.38|17519.82|17399.82|17512.38|17392.38|10
1628568020000|2021-08-10 04:00:20|17512.19|17392.19|17505.53|17385.53|17512.19|17392.19|17505.53|17385.53|10
1628568030000|2021-08-10 04:00:30|17502.58|17382.58|17494.58|17374.58|17502.58|17382.58|17494.58|17374.58|9
1628568040000|2021-08-10 04:00:40|17494.08|17374.08|17488.46|17368.46|17494.08|17374.08|17488.46|17368.46|10
1628568050000|2021-08-10 04:00:50|17489.07|17369.07|17486.24|17366.24|17489.07|17369.07|17486.24|17366.24|10
1628568060000|2021-08-10 04:01:00|17487.34|17367.34|17489.15|17369.15|17490.34|17370.34|17487.34|17367.34|9
1628568070000|2021-08-10 04:01:10|17490.47|17370.47|17485.65|17365.65|17490.47|17370.47|17485.65|17365.65|10
1628568080000|2021-08-10 04:01:20|17483.48|17363.48|17481.13|17361.13|17484.03|17364.03|17480.1|17360.1|10
1628568090000|2021-08-10 04:01:30|17481.19|17361.19|17483.15|17363.15|17483.15|17363.15|17480.42|17360.42|10
1628568100000|2021-08-10 04:01:40|17483.33|17363.33|17484.49|17364.49|17484.79|17364.79|17483.33|17363.33|10
1628568110000|2021-08-10 04:01:50|17483.96|17363.96|17480.82|17360.82|17484.1|17364.1|17480.82|17360.82|10
1628568120000|2021-08-10 04:02:00|17480.44|17360.44|17481.86|17361.86|17481.86|17361.86|17479.97|17359.97|10
1628568130000|2021-08-10 04:02:10|17483.58|17363.58|17487.81|17367.81|17487.81|17367.81|17483.21|17363.21|10
1628568140000|2021-08-10 04:02:20|17488.23|17368.23|17487.1|17367.1|17488.7|17368.7|17487.1|17367.1|10
1628568150000|2021-08-10 04:02:30|17486.2|17366.2|17479.21|17359.21|17486.2|17366.2|17479.21|17359.21|10
1628568160000|2021-08-10 04:02:40|17479.43|17359.43|17478.52|17358.52|17479.43|17359.43|17478.32|17358.32|8
1628568170000|2021-08-10 04:02:50|17478.28|17358.28|17476.43|17356.43|17478.28|17358.28|17476.42|17356.42|10
1628568180000|2021-08-10 04:03:00|17476.6|17356.6|17470.16|17350.16|17477.05|17357.05|17469.64|17349.64|10
1628568190000|2021-08-10 04:03:10|17470.06|17350.06|17470.39|17350.39|17470.39|17350.39|17468.92|17348.92|9
1628568200000|2021-08-10 04:03:20|17470.33|17350.33|17474.52|17354.52|17474.52|17354.52|17470.17|17350.17|10
1628568210000|2021-08-10 04:03:30|17474.48|17354.48|17479.07|17359.07|17479.07|17359.07|17474.48|17354.48|10
1628568220000|2021-08-10 04:03:40|17479.88|17359.88|17480.32|17360.32|17481.75|17361.75|17479.88|17359.88|10
1628568230000|2021-08-10 04:03:50|17480.53|17360.53|17482.73|17362.73|17482.73|17362.73|17480.41|17360.41|10
1628568240000|2021-08-10 04:04:00|17482.54|17362.54|17483.28|17363.28|17483.28|17363.28|17482.3|17362.3|9
1628568250000|2021-08-10 04:04:10|17483.19|17363.19|17484.9|17364.9|17484.9|17364.9|17483.18|17363.18|9
1628568260000|2021-08-10 04:04:20|17484.76|17364.76|17484.08|17364.08|17485.02|17365.02|17483.77|17363.77|9
1628568270000|2021-08-10 04:04:30|17483.92|17363.92|17485.85|17365.85|17486.46|17366.46|17483.92|17363.92|8
1628568280000|2021-08-10 04:04:40|17486.06|17366.06|17480.82|17360.82|17486.06|17366.06|17480.82|17360.82|10
1628568290000|2021-08-10 04:04:50|17480.68|17360.68|17480.26|17360.26|17480.74|17360.74|17480.26|17360.26|10
1628568300000|2021-08-10 04:05:00|17480.24|17360.24|17474.97|17354.97|17480.24|17360.24|17474.97|17354.97|10
1628568310000|2021-08-10 04:05:10|17476.13|17356.13|17475.15|17355.15|17476.13|17356.13|17475.15|17355.15|9
1628568320000|2021-08-10 04:05:20|17474.75|17354.75|17474.75|17354.75|17474.75|17354.75|17472.8|17352.8|10
1628568330000|2021-08-10 04:05:30|17474.62|17354.62|17485.99|17365.99|17485.99|17365.99|17473.4|17353.4|10
1628568340000|2021-08-10 04:05:40|17489.82|17369.82|17483.76|17363.76|17489.82|17369.82|17483.76|17363.76|10
1628568350000|2021-08-10 04:05:50|17482.39|17362.39|17488.67|17368.67|17488.67|17368.67|17482.39|17362.39|10
1628568360000|2021-08-10 04:06:00|17488.89|17368.89|17490.61|17370.61|17490.67|17370.67|17488.89|17368.89|10
1628568370000|2021-08-10 04:06:10|17490.33|17370.33|17487.88|17367.88|17490.37|17370.37|17487.56|17367.56|9
1628568380000|2021-08-10 04:06:20|17487.73|17367.73|17486.83|17366.83|17487.87|17367.87|17486.54|17366.54|10
1628568390000|2021-08-10 04:06:30|17486.78|17366.78|17488.96|17368.96|17488.96|17368.96|17486.65|17366.65|10
1628568400000|2021-08-10 04:06:40|17488.71|17368.71|17492.35|17372.35|17492.35|17372.35|17488.71|17368.71|10
1628568410000|2021-08-10 04:06:50|17492.36|17372.36|17496.2|17376.2|17496.75|17376.75|17492.36|17372.36|10
1628568420000|2021-08-10 04:07:00|17496.36|17376.36|17495.55|17375.55|17496.36|17376.36|17494.68|17374.68|10
1628568430000|2021-08-10 04:07:10|17496.2|17376.2|17493.69|17373.69|17496.2|17376.2|17493.02|17373.02|10
1628568440000|2021-08-10 04:07:20|17493.65|17373.65|17499.91|17379.91|17499.91|17379.91|17493.61|17373.61|10
1628568450000|2021-08-10 04:07:30|17500.87|17380.87|17499.04|17379.04|17501.2|17381.2|17499.04|17379.04|10
1628568460000|2021-08-10 04:07:40|17499.74|17379.74|17498.66|17378.66|17499.93|17379.93|17498.66|17378.66|8
1628568470000|2021-08-10 04:07:50|17498.58|17378.58|17499.45|17379.45|17499.52|17379.52|17497.54|17377.54|10
1628568480000|2021-08-10 04:08:00|17499.35|17379.35|17502.69|17382.69|17502.69|17382.69|17498.79|17378.79|10
1628568490000|2021-08-10 04:08:10|17502.68|17382.68|17502.5|17382.5|17502.93|17382.93|17502.48|17382.48|10
1628568500000|2021-08-10 04:08:20|17502.61|17382.61|17505.29|17385.29|17505.29|17385.29|17502.61|17382.61|10
1628568510000|2021-08-10 04:08:30|17505.77|17385.77|17508.23|17388.23|17508.23|17388.23|17505.77|17385.77|10
1628568520000|2021-08-10 04:08:40|17509.1|17389.1|17513.86|17393.86|17513.86|17393.86|17509.1|17389.1|10
1628568530000|2021-08-10 04:08:50|17515.44|17395.44|17520.34|17400.34|17520.34|17400.34|17515.44|17395.44|10
1628568540000|2021-08-10 04:09:00|17521.23|17401.23|17524.06|17404.06|17524.06|17404.06|17520.54|17400.54|9
1628568550000|2021-08-10 04:09:10|17523.3|17403.3|17527.4|17407.4|17527.4|17407.4|17523.12|17403.12|9
1628568560000|2021-08-10 04:09:20|17527.09|17407.09|17526.88|17406.88|17527.84|17407.84|17526.88|17406.88|9
1628568570000|2021-08-10 04:09:30|17526.43|17406.43|17528.08|17408.08|17528.55|17408.55|17526.28|17406.28|10
1628568580000|2021-08-10 04:09:40|17529.23|17409.23|17530.64|17410.64|17530.64|17410.64|17528.98|17408.98|10
1628568590000|2021-08-10 04:09:50|17530.77|17410.77|17531.77|17411.77|17532.31|17412.31|17530.77|17410.77|8
1628568600000|2021-08-10 04:10:00|17531.29|17411.29|17530.26|17410.26|17531.42|17411.42|17529.38|17409.38|10
1628568610000|2021-08-10 04:10:10|17530.12|17410.12|17530.91|17410.91|17530.97|17410.97|17530.12|17410.12|10
1628568620000|2021-08-10 04:10:20|17529.51|17409.51|17530.32|17410.32|17530.75|17410.75|17529.51|17409.51|10
1628568630000|2021-08-10 04:10:30|17530.27|17410.27|17526.52|17406.52|17530.32|17410.32|17526.52|17406.52|10
1628568640000|2021-08-10 04:10:40|17526.69|17406.69|17525.56|17405.56|17526.81|17406.81|17525.22|17405.22|10
1628568650000|2021-08-10 04:10:50|17525.81|17405.81|17526.98|17406.98|17526.98|17406.98|17525.74|17405.74|10
1628568660000|2021-08-10 04:11:00|17525.77|17405.77|17528.6|17408.6|17528.6|17408.6|17525.72|17405.72|10
1628568670000|2021-08-10 04:11:10|17528.62|17408.62|17529.3|17409.3|17529.67|17409.67|17527.78|17407.78|10
1628568680000|2021-08-10 04:11:20|17529.47|17409.47|17527.7|17407.7|17529.47|17409.47|17527.25|17407.25|10
1628568690000|2021-08-10 04:11:30|17527.45|17407.45|17528.52|17408.52|17528.52|17408.52|17527.45|17407.45|10
1628568700000|2021-08-10 04:11:40|17528.4|17408.4|17530.66|17410.66|17530.66|17410.66|17528.39|17408.39|10
1628568710000|2021-08-10 04:11:50|17530.74|17410.74|17532.08|17412.08|17532.08|17412.08|17530.74|17410.74|9
1628568720000|2021-08-10 04:12:00|17532.46|17412.46|17540.21|17420.21|17540.21|17420.21|17532.46|17412.46|10
1628568730000|2021-08-10 04:12:10|17541.29|17421.29|17545.33|17425.33|17545.33|17425.33|17541.29|17421.29|10
1628568740000|2021-08-10 04:12:20|17545.4|17425.4|17549.96|17429.96|17549.96|17429.96|17545.4|17425.4|10
1628568750000|2021-08-10 04:12:30|17550.6|17430.6|17554.17|17434.17|17554.17|17434.17|17550.6|17430.6|10
1628568760000|2021-08-10 04:12:40|17554.34|17434.34|17551.38|17431.38|17554.34|17434.34|17551.38|17431.38|10
1628568770000|2021-08-10 04:12:50|17551.7|17431.7|17552.42|17432.42|17552.42|17432.42|17550.92|17430.92|10
1628568780000|2021-08-10 04:13:00|17552.55|17432.55|17554.98|17434.98|17554.98|17434.98|17552.55|17432.55|9
1628568790000|2021-08-10 04:13:10|17555.16|17435.16|17559.93|17439.93|17561.28|17441.28|17555.16|17435.16|10
1628568800000|2021-08-10 04:13:20|17559.92|17439.92|17560.6|17440.6|17560.6|17440.6|17559.5|17439.5|10
1628568810000|2021-08-10 04:13:30|17560.63|17440.63|17561.27|17441.27|17561.27|17441.27|17560.45|17440.45|9
1628568820000|2021-08-10 04:13:40|17561.39|17441.39|17561.84|17441.84|17562.09|17442.09|17561.18|17441.18|10
1628568830000|2021-08-10 04:13:50|17562.19|17442.19|17561.91|17441.91|17562.8|17442.8|17561.55|17441.55|9
1628568840000|2021-08-10 04:14:00|17561.72|17441.72|17562.49|17442.49|17562.81|17442.81|17560.88|17440.88|10
1628568850000|2021-08-10 04:14:10|17562.68|17442.68|17565.69|17445.69|17565.87|17445.87|17562.68|17442.68|9
1628568860000|2021-08-10 04:14:20|17565.35|17445.35|17565.48|17445.48|17565.57|17445.57|17565.17|17445.17|10
1628568870000|2021-08-10 04:14:30|17565.75|17445.75|17566.47|17446.47|17566.47|17446.47|17565.63|17445.63|10
1628568880000|2021-08-10 04:14:40|17566.59|17446.59|17568.53|17448.53|17568.81|17448.81|17566.59|17446.59|9
1628568890000|2021-08-10 04:14:50|17568.51|17448.51|17567.78|17447.78|17569.28|17449.28|17567.78|17447.78|9
1628568900000|2021-08-10 04:15:00|17568.91|17448.91|17568.8|17448.8|17570.89|17450.89|17568.8|17448.8|10
1628568910000|2021-08-10 04:15:10|17570.03|17450.03|17566.81|17446.81|17570.03|17450.03|17566.8|17446.8|10
1628568920000|2021-08-10 04:15:20|17566.21|17446.21|17564.4|17444.4|17566.56|17446.56|17564.4|17444.4|10
1628568930000|2021-08-10 04:15:30|17564.52|17444.52|17566.29|17446.29|17566.47|17446.47|17564.52|17444.52|10
1628568940000|2021-08-10 04:15:40|17566.33|17446.33|17565.87|17445.87|17566.48|17446.48|17565.87|17445.87|9
1628568950000|2021-08-10 04:15:50|17565.76|17445.76|17564.08|17444.08|17565.76|17445.76|17564.01|17444.01|10
1628568960000|2021-08-10 04:16:00|17563.82|17443.82|17562.34|17442.34|17564.26|17444.26|17562.34|17442.34|8
1628568970000|2021-08-10 04:16:10|17562.56|17442.56|17563.34|17443.34|17563.34|17443.34|17562.1|17442.1|10
1628568980000|2021-08-10 04:16:20|17562.49|17442.49|17562.32|17442.32|17562.49|17442.49|17562.13|17442.13|10
1628568990000|2021-08-10 04:16:30|17562.31|17442.31|17561.62|17441.62|17562.31|17442.31|17561.62|17441.62|8
1628569000000|2021-08-10 04:16:40|17561.32|17441.32|17556.9|17436.9|17561.32|17441.32|17556.9|17436.9|10
1628569010000|2021-08-10 04:16:50|17556.41|17436.41|17556.32|17436.32|17556.6|17436.6|17556.32|17436.32|9
1628569020000|2021-08-10 04:17:00|17556.06|17436.06|17555.17|17435.17|17556.18|17436.18|17555.17|17435.17|9
1628569030000|2021-08-10 04:17:10|17554.5|17434.5|17553.57|17433.57|17554.5|17434.5|17553.34|17433.34|9
1628569040000|2021-08-10 04:17:20|17552.39|17432.39|17548.13|17428.13|17552.7|17432.7|17548.13|17428.13|10
1628569050000|2021-08-10 04:17:30|17549.14|17429.14|17547.39|17427.39|17549.14|17429.14|17546.74|17426.74|9
1628569060000|2021-08-10 04:17:40|17547.51|17427.51|17549.33|17429.33|17549.33|17429.33|17547.51|17427.51|10
1628569070000|2021-08-10 04:17:50|17549.29|17429.29|17551.06|17431.06|17551.24|17431.24|17549.29|17429.29|10
1628569080000|2021-08-10 04:18:00|17551|17431|17550.11|17430.11|17551.07|17431.07|17550.02|17430.02|9
1628569090000|2021-08-10 04:18:10|17549.66|17429.66|17545.79|17425.79|17549.66|17429.66|17545.79|17425.79|10
1628569100000|2021-08-10 04:18:20|17545.61|17425.61|17547.2|17427.2|17547.2|17427.2|17545.38|17425.38|9
1628569110000|2021-08-10 04:18:30|17547.43|17427.43|17552.46|17432.46|17552.46|17432.46|17547.43|17427.43|10
1628569120000|2021-08-10 04:18:40|17552.66|17432.66|17556.76|17436.76|17556.76|17436.76|17552.6|17432.6|10
1628569130000|2021-08-10 04:18:50|17556.89|17436.89|17559.96|17439.96|17559.96|17439.96|17556.86|17436.86|10
1628569140000|2021-08-10 04:19:00|17560.36|17440.36|17564.58|17444.58|17564.58|17444.58|17560.36|17440.36|10
1628569150000|2021-08-10 04:19:10|17566.09|17446.09|17572.8|17452.8|17572.8|17452.8|17565.92|17445.92|10
1628569160000|2021-08-10 04:19:20|17572.94|17452.94|17577.84|17457.84|17577.98|17457.98|17572.09|17452.09|10
1628569170000|2021-08-10 04:19:30|17577.44|17457.44|17579.61|17459.61|17579.61|17459.61|17577.44|17457.44|8
1628569180000|2021-08-10 04:19:40|17580.57|17460.57|17583.96|17463.96|17583.96|17463.96|17580.57|17460.57|10
1628569190000|2021-08-10 04:19:50|17584.01|17464.01|17586.67|17466.67|17586.67|17466.67|17583.66|17463.66|10
1628569200000|2021-08-10 04:20:00|17587.3|17467.3|17588.48|17468.48|17588.9|17468.9|17586.19|17466.19|10
1628569210000|2021-08-10 04:20:10|17588.73|17468.73|17588.48|17468.48|17589.3|17469.3|17588.48|17468.48|10
1628569220000|2021-08-10 04:20:20|17589.74|17469.74|17586.16|17466.16|17589.74|17469.74|17586.16|17466.16|10
1628569230000|2021-08-10 04:20:30|17586.01|17466.01|17586.2|17466.2|17586.48|17466.48|17585.46|17465.46|10
1628569240000|2021-08-10 04:20:40|17585.3|17465.3|17587.49|17467.49|17587.49|17467.49|17585.3|17465.3|9
1628569250000|2021-08-10 04:20:50|17588.36|17468.36|17589.61|17469.61|17590.09|17470.09|17588.33|17468.33|10
1628569260000|2021-08-10 04:21:00|17590.36|17470.36|17594.87|17474.87|17594.87|17474.87|17590.36|17470.36|10
1628569270000|2021-08-10 04:21:10|17595.17|17475.17|17597.87|17477.87|17598.17|17478.17|17595.07|17475.07|10
1628569280000|2021-08-10 04:21:20|17597.42|17477.42|17596|17476|17597.71|17477.71|17596|17476|10
1628569290000|2021-08-10 04:21:30|17595.13|17475.13|17595.15|17475.15|17596.34|17476.34|17595.13|17475.13|10
1628569300000|2021-08-10 04:21:40|17594.92|17474.92|17595.92|17475.92|17595.92|17475.92|17594.76|17474.76|10
1628569310000|2021-08-10 04:21:50|17595.78|17475.78|17594.13|17474.13|17595.78|17475.78|17594.04|17474.04|10
1628569320000|2021-08-10 04:22:00|17594.16|17474.16|17594.91|17474.91|17594.91|17474.91|17594.14|17474.14|10
1628569330000|2021-08-10 04:22:10|17594.82|17474.82|17597.57|17477.57|17597.57|17477.57|17594.82|17474.82|10
1628569340000|2021-08-10 04:22:20|17596.27|17476.27|17596|17476|17597.37|17477.37|17595.44|17475.44|10
1628569350000|2021-08-10 04:22:30|17596.05|17476.05|17593.48|17473.48|17596.05|17476.05|17592.52|17472.52|9
1628569360000|2021-08-10 04:22:40|17593.32|17473.32|17593.99|17473.99|17593.99|17473.99|17591.44|17471.44|10
1628569370000|2021-08-10 04:22:50|17594.67|17474.67|17595.93|17475.93|17596.17|17476.17|17594.67|17474.67|10
1628569380000|2021-08-10 04:23:00|17595.71|17475.71|17597.39|17477.39|17597.39|17477.39|17595.71|17475.71|10
1628569390000|2021-08-10 04:23:10|17597.81|17477.81|17600.9|17480.9|17600.9|17480.9|17597.81|17477.81|10
1628569400000|2021-08-10 04:23:20|17600.07|17480.07|17602|17482|17602.06|17482.06|17599.59|17479.59|9
1628569410000|2021-08-10 04:23:30|17601.98|17481.98|17599.81|17479.81|17602.01|17482.01|17599.81|17479.81|9
1628569420000|2021-08-10 04:23:40|17598.9|17478.9|17597.53|17477.53|17599.36|17479.36|17596.23|17476.23|10
1628569430000|2021-08-10 04:23:50|17597.31|17477.31|17597.08|17477.08|17597.31|17477.31|17596.79|17476.79|10
1628569440000|2021-08-10 04:24:00|17596.59|17476.59|17601.07|17481.07|17601.07|17481.07|17596.59|17476.59|10
1628569450000|2021-08-10 04:24:10|17601.12|17481.12|17601.55|17481.55|17603.34|17483.34|17601.12|17481.12|10
1628569460000|2021-08-10 04:24:20|17602.71|17482.71|17603.68|17483.68|17603.98|17483.98|17601.12|17481.12|10
1628569470000|2021-08-10 04:24:30|17604.21|17484.21|17604.7|17484.7|17605.39|17485.39|17604.21|17484.21|10
1628569480000|2021-08-10 04:24:40|17604.46|17484.46|17604.73|17484.73|17604.73|17484.73|17604.08|17484.08|10
1628569490000|2021-08-10 04:24:50|17605.3|17485.3|17604.15|17484.15|17605.3|17485.3|17604.15|17484.15|8
1628569500000|2021-08-10 04:25:00|17602.92|17482.92|17604.56|17484.56|17604.92|17484.92|17602.89|17482.89|9
1628569510000|2021-08-10 04:25:10|17604.63|17484.63|17601.59|17481.59|17604.63|17484.63|17601.59|17481.59|10
1628569520000|2021-08-10 04:25:20|17601.7|17481.7|17601.95|17481.95|17603.21|17483.21|17601.7|17481.7|10
1628569530000|2021-08-10 04:25:30|17601.78|17481.78|17601.93|17481.93|17603.21|17483.21|17601.77|17481.77|9
1628569540000|2021-08-10 04:25:40|17601.92|17481.92|17600.2|17480.2|17601.98|17481.98|17600.2|17480.2|8
1628569550000|2021-08-10 04:25:50|17599.88|17479.88|17602.03|17482.03|17602.16|17482.16|17599.85|17479.85|10
1628569560000|2021-08-10 04:26:00|17600.51|17480.51|17600.24|17480.24|17601.28|17481.28|17600.24|17480.24|10
1628569570000|2021-08-10 04:26:10|17600.28|17480.28|17599.67|17479.67|17600.75|17480.75|17599.67|17479.67|10
1628569580000|2021-08-10 04:26:20|17599.11|17479.11|17599.21|17479.21|17599.7|17479.7|17598.54|17478.54|10
1628569590000|2021-08-10 04:26:30|17598.94|17478.94|17597.97|17477.97|17599.02|17479.02|17597.78|17477.78|10
1628569600000|2021-08-10 04:26:40|17598.13|17478.13|17596.52|17476.52|17598.2|17478.2|17596.52|17476.52|9
1628569610000|2021-08-10 04:26:50|17596.38|17476.38|17597.7|17477.7|17597.79|17477.79|17596.34|17476.34|8
1628569620000|2021-08-10 04:27:00|17597.78|17477.78|17598.01|17478.01|17598.01|17478.01|17597.62|17477.62|8
1628569630000|2021-08-10 04:27:10|17597.98|17477.98|17597.75|17477.75|17598.01|17478.01|17597.18|17477.18|9
1628569640000|2021-08-10 04:27:20|17597.77|17477.77|17598.4|17478.4|17599.19|17479.19|17597.36|17477.36|10
1628569650000|2021-08-10 04:27:30|17598.95|17478.95|17602.43|17482.43|17602.43|17482.43|17598.95|17478.95|9
1628569660000|2021-08-10 04:27:40|17602.28|17482.28|17602.5|17482.5|17602.72|17482.72|17602.06|17482.06|10
1628569670000|2021-08-10 04:27:50|17602.37|17482.37|17604.14|17484.14|17604.19|17484.19|17602.37|17482.37|10
1628569680000|2021-08-10 04:28:00|17604.13|17484.13|17606.08|17486.08|17606.08|17486.08|17604.13|17484.13|10
1628569690000|2021-08-10 04:28:10|17606.75|17486.75|17606.68|17486.68|17606.75|17486.75|17606.4|17486.4|8
1628569700000|2021-08-10 04:28:20|17606.73|17486.73|17608.4|17488.4|17608.4|17488.4|17605.95|17485.95|10
1628569710000|2021-08-10 04:28:30|17608.56|17488.56|17608.3|17488.3|17608.56|17488.56|17608.23|17488.23|10
1628569720000|2021-08-10 04:28:40|17608.39|17488.39|17608.48|17488.48|17608.86|17488.86|17608.39|17488.39|9
1628569730000|2021-08-10 04:28:50|17608.06|17488.06|17606.98|17486.98|17608.06|17488.06|17606.98|17486.98|8
1628569740000|2021-08-10 04:29:00|17606.78|17486.78|17605.53|17485.53|17606.78|17486.78|17605.53|17485.53|7
1628569750000|2021-08-10 04:29:10|17605.07|17485.07|17602.74|17482.74|17605.07|17485.07|17602.59|17482.59|9
1628569760000|2021-08-10 04:29:20|17602.64|17482.64|17601.04|17481.04|17602.64|17482.64|17601.04|17481.04|9
1628569770000|2021-08-10 04:29:30|17601|17481|17600.94|17480.94|17601.87|17481.87|17600.64|17480.64|10
1628569780000|2021-08-10 04:29:40|17601.12|17481.12|17600.08|17480.08|17601.52|17481.52|17600.08|17480.08|9
1628569790000|2021-08-10 04:29:50|17600.45|17480.45|17600.7|17480.7|17600.85|17480.85|17600.45|17480.45|10
1628569800000|2021-08-10 04:30:00|17600.32|17480.32|17598.52|17478.52|17600.32|17480.32|17598.52|17478.52|10
1628569810000|2021-08-10 04:30:10|17598.53|17478.53|17596.41|17476.41|17598.59|17478.59|17596.41|17476.41|9
1628569820000|2021-08-10 04:30:20|17596.36|17476.36|17596.25|17476.25|17597.98|17477.98|17596.23|17476.23|8
1628569830000|2021-08-10 04:30:30|17596.22|17476.22|17596.97|17476.97|17597.48|17477.48|17595.62|17475.62|10
1628569840000|2021-08-10 04:30:40|17596.75|17476.75|17593.58|17473.58|17596.75|17476.75|17593.58|17473.58|10
1628569850000|2021-08-10 04:30:50|17593.52|17473.52|17590.05|17470.05|17593.52|17473.52|17590.05|17470.05|10
1628569860000|2021-08-10 04:31:00|17589.96|17469.96|17588.31|17468.31|17589.96|17469.96|17587.77|17467.77|10
1628569870000|2021-08-10 04:31:10|17587.49|17467.49|17586.85|17466.85|17588.73|17468.73|17586.85|17466.85|10
1628569880000|2021-08-10 04:31:20|17587.47|17467.47|17587.09|17467.09|17587.47|17467.47|17585.79|17465.79|10
1628569890000|2021-08-10 04:31:30|17586.84|17466.84|17583.13|17463.13|17586.84|17466.84|17583.13|17463.13|9
1628569900000|2021-08-10 04:31:40|17582.97|17462.97|17579.28|17459.28|17582.97|17462.97|17579.28|17459.28|9
1628569910000|2021-08-10 04:31:50|17578.81|17458.81|17576.79|17456.79|17578.93|17458.93|17576.79|17456.79|10
1628569920000|2021-08-10 04:32:00|17576.48|17456.48|17574.13|17454.13|17576.48|17456.48|17574.13|17454.13|9
1628569930000|2021-08-10 04:32:10|17573.58|17453.58|17569.3|17449.3|17573.58|17453.58|17569.3|17449.3|10
1628569940000|2021-08-10 04:32:20|17568.9|17448.9|17570.75|17450.75|17570.95|17450.95|17568.88|17448.88|10
1628569950000|2021-08-10 04:32:30|17571.01|17451.01|17569.37|17449.37|17571.01|17451.01|17569.37|17449.37|10
1628569960000|2021-08-10 04:32:40|17569.14|17449.14|17569.25|17449.25|17569.38|17449.38|17568.93|17448.93|10
1628569970000|2021-08-10 04:32:50|17569|17449|17568.39|17448.39|17569|17449|17567.34|17447.34|9
1628569980000|2021-08-10 04:33:00|17568.35|17448.35|17567.59|17447.59|17568.35|17448.35|17567.59|17447.59|10
1628569990000|2021-08-10 04:33:10|17566.35|17446.35|17567.62|17447.62|17567.62|17447.62|17566.27|17446.27|9
1628570000000|2021-08-10 04:33:20|17567.58|17447.58|17568.37|17448.37|17568.37|17448.37|17567.48|17447.48|10
1628570010000|2021-08-10 04:33:30|17566.33|17446.33|17566.17|17446.17|17566.54|17446.54|17566.17|17446.17|8
1628570020000|2021-08-10 04:33:40|17566.28|17446.28|17562.91|17442.91|17566.28|17446.28|17562.91|17442.91|8
1628570030000|2021-08-10 04:33:50|17562.96|17442.96|17561.6|17441.6|17563.78|17443.78|17561.22|17441.22|10
1628570040000|2021-08-10 04:34:00|17562.94|17442.94|17562.94|17442.94|17565.42|17445.42|17562.94|17442.94|10
1628570050000|2021-08-10 04:34:10|17562.85|17442.85|17559.39|17439.39|17562.98|17442.98|17559.39|17439.39|10
1628570060000|2021-08-10 04:34:20|17559.42|17439.42|17558.31|17438.31|17560.49|17440.49|17558.31|17438.31|10
1628570070000|2021-08-10 04:34:30|17557.32|17437.32|17550.73|17430.73|17557.32|17437.32|17550.73|17430.73|10
1628570080000|2021-08-10 04:34:40|17549.97|17429.97|17548.1|17428.1|17550.35|17430.35|17548.1|17428.1|9
1628570090000|2021-08-10 04:34:50|17546.71|17426.71|17547.99|17427.99|17547.99|17427.99|17546.65|17426.65|9
1628570100000|2021-08-10 04:35:00|17547.86|17427.86|17549.68|17429.68|17549.68|17429.68|17547.12|17427.12|10
1628570110000|2021-08-10 04:35:10|17549.25|17429.25|17549.38|17429.38|17549.82|17429.82|17549.25|17429.25|10
1628570120000|2021-08-10 04:35:20|17549.24|17429.24|17546.21|17426.21|17549.24|17429.24|17546.21|17426.21|10
1628570130000|2021-08-10 04:35:30|17545.94|17425.94|17539.99|17419.99|17545.94|17425.94|17539.99|17419.99|10
1628570140000|2021-08-10 04:35:40|17538.95|17418.95|17538.27|17418.27|17538.95|17418.95|17538.2|17418.2|10
1628570150000|2021-08-10 04:35:50|17538.15|17418.15|17537.24|17417.24|17538.15|17418.15|17537.24|17417.24|8
1628570160000|2021-08-10 04:36:00|17537.28|17417.28|17537.6|17417.6|17537.6|17417.6|17536.66|17416.66|9
1628570170000|2021-08-10 04:36:10|17537.54|17417.54|17535.24|17415.24|17537.59|17417.59|17535.24|17415.24|10
1628570180000|2021-08-10 04:36:20|17535.25|17415.25|17528.68|17408.68|17535.25|17415.25|17528.68|17408.68|10
1628570190000|2021-08-10 04:36:30|17527.95|17407.95|17526.05|17406.05|17528.07|17408.07|17526.05|17406.05|10
1628570200000|2021-08-10 04:36:40|17525.41|17405.41|17523.74|17403.74|17525.41|17405.41|17523.74|17403.74|10
1628570210000|2021-08-10 04:36:50|17522.75|17402.75|17520.36|17400.36|17522.75|17402.75|17520.36|17400.36|9
1628570220000|2021-08-10 04:37:00|17520.25|17400.25|17519.86|17399.86|17520.25|17400.25|17519.86|17399.86|8
1628570230000|2021-08-10 04:37:10|17519.74|17399.74|17519.4|17399.4|17519.81|17399.81|17519.26|17399.26|9
1628570240000|2021-08-10 04:37:20|17520.74|17400.74|17523.89|17403.89|17523.89|17403.89|17520.74|17400.74|9
1628570250000|2021-08-10 04:37:30|17524.64|17404.64|17524.59|17404.59|17526.16|17406.16|17524.25|17404.25|9
1628570260000|2021-08-10 04:37:40|17524.97|17404.97|17526.76|17406.76|17526.76|17406.76|17524.7|17404.7|10
1628570270000|2021-08-10 04:37:50|17526.67|17406.67|17526.7|17406.7|17527.94|17407.94|17525.57|17405.57|10
1628570280000|2021-08-10 04:38:00|17528.11|17408.11|17528.75|17408.75|17529.03|17409.03|17528.11|17408.11|8
1628570290000|2021-08-10 04:38:10|17528.28|17408.28|17522.91|17402.91|17528.28|17408.28|17522.91|17402.91|10
1628570300000|2021-08-10 04:38:20|17522.26|17402.26|17520.58|17400.58|17522.26|17402.26|17520.58|17400.58|9
1628570310000|2021-08-10 04:38:30|17519.93|17399.93|17519.53|17399.53|17520.25|17400.25|17519.05|17399.05|10
1628570320000|2021-08-10 04:38:40|17519.16|17399.16|17518.05|17398.05|17520.34|17400.34|17518.05|17398.05|10
1628570330000|2021-08-10 04:38:50|17518.03|17398.03|17518.43|17398.43|17518.84|17398.84|17518.01|17398.01|8
1628570340000|2021-08-10 04:39:00|17518.56|17398.56|17518.14|17398.14|17518.56|17398.56|17517.92|17397.92|10
1628570350000|2021-08-10 04:39:10|17518.27|17398.27|17517.19|17397.19|17518.27|17398.27|17517.08|17397.08|8
1628570360000|2021-08-10 04:39:20|17517.44|17397.44|17518.16|17398.16|17518.16|17398.16|17517.35|17397.35|10
1628570370000|2021-08-10 04:39:30|17518.18|17398.18|17518.12|17398.12|17518.18|17398.18|17517.69|17397.69|10
1628570380000|2021-08-10 04:39:40|17516.95|17396.95|17519.05|17399.05|17519.23|17399.23|17516.95|17396.95|9
1628570390000|2021-08-10 04:39:50|17519.23|17399.23|17518.91|17398.91|17519.48|17399.48|17518.23|17398.23|10
1628570400000|2021-08-10 04:40:00|17518.81|17398.81|17518.89|17398.89|17518.95|17398.95|17518.79|17398.79|7
1628570410000|2021-08-10 04:40:10|17518.87|17398.87|17519.53|17399.53|17519.58|17399.58|17518.3|17398.3|9
1628570420000|2021-08-10 04:40:20|17518.15|17398.15|17516.61|17396.61|17518.15|17398.15|17516.61|17396.61|10
1628570430000|2021-08-10 04:40:30|17516.39|17396.39|17509.57|17389.57|17516.39|17396.39|17509.57|17389.57|9
1628570440000|2021-08-10 04:40:40|17509.52|17389.52|17507.1|17387.1|17509.52|17389.52|17507.1|17387.1|10
1628570450000|2021-08-10 04:40:50|17505.61|17385.61|17505.18|17385.18|17507.08|17387.08|17505.18|17385.18|10
1628570460000|2021-08-10 04:41:00|17505.16|17385.16|17504.72|17384.72|17505.16|17385.16|17503.79|17383.79|10
1628570470000|2021-08-10 04:41:10|17504.56|17384.56|17503.05|17383.05|17504.56|17384.56|17502.18|17382.18|9
1628570480000|2021-08-10 04:41:20|17502.02|17382.02|17503.82|17383.82|17504.21|17384.21|17502.02|17382.02|10
1628570490000|2021-08-10 04:41:30|17503.49|17383.49|17503.23|17383.23|17504.17|17384.17|17503.23|17383.23|9
1628570500000|2021-08-10 04:41:40|17503.25|17383.25|17502.57|17382.57|17503.61|17383.61|17502.2|17382.2|10
1628570510000|2021-08-10 04:41:50|17504.14|17384.14|17504.78|17384.78|17504.84|17384.84|17504|17384|8
1628570520000|2021-08-10 04:42:00|17505.1|17385.1|17506.66|17386.66|17506.66|17386.66|17504.49|17384.49|10
1628570530000|2021-08-10 04:42:10|17507.13|17387.13|17510.98|17390.98|17511.03|17391.03|17507.13|17387.13|10
1628570540000|2021-08-10 04:42:20|17512.31|17392.31|17516.03|17396.03|17516.03|17396.03|17512.31|17392.31|9
1628570550000|2021-08-10 04:42:30|17514.39|17394.39|17514.28|17394.28|17514.39|17394.39|17513.32|17393.32|9
1628570560000|2021-08-10 04:42:40|17514.07|17394.07|17512.28|17392.28|17514.13|17394.13|17512.28|17392.28|9
1628570570000|2021-08-10 04:42:50|17512.48|17392.48|17509.73|17389.73|17512.48|17392.48|17509.68|17389.68|10
1628570580000|2021-08-10 04:43:00|17510.07|17390.07|17507.6|17387.6|17510.07|17390.07|17507.33|17387.33|9
1628570590000|2021-08-10 04:43:10|17507.2|17387.2|17502.98|17382.98|17507.2|17387.2|17502.98|17382.98|10
1628570600000|2021-08-10 04:43:20|17503.06|17383.06|17504.4|17384.4|17504.7|17384.7|17503.06|17383.06|10
1628570610000|2021-08-10 04:43:30|17504.43|17384.43|17504.34|17384.34|17504.43|17384.43|17502.86|17382.86|10
1628570620000|2021-08-10 04:43:40|17504.29|17384.29|17506.05|17386.05|17506.05|17386.05|17504.17|17384.17|10
1628570630000|2021-08-10 04:43:50|17506.21|17386.21|17507.35|17387.35|17507.36|17387.36|17506.21|17386.21|10
1628570640000|2021-08-10 04:44:00|17507.7|17387.7|17507.18|17387.18|17507.94|17387.94|17506.64|17386.64|7
1628570650000|2021-08-10 04:44:10|17507.58|17387.58|17509.21|17389.21|17509.45|17389.45|17507.56|17387.56|9
1628570660000|2021-08-10 04:44:20|17509.14|17389.14|17508.63|17388.63|17509.37|17389.37|17508.41|17388.41|10
1628570670000|2021-08-10 04:44:30|17508.74|17388.74|17507.93|17387.93|17508.87|17388.87|17507.81|17387.81|9
1628570680000|2021-08-10 04:44:40|17507.33|17387.33|17504.9|17384.9|17507.33|17387.33|17504.9|17384.9|10
1628570690000|2021-08-10 04:44:50|17504.89|17384.89|17503.8|17383.8|17504.89|17384.89|17503.76|17383.76|10
1628570700000|2021-08-10 04:45:00|17503.26|17383.26|17502.73|17382.73|17503.26|17383.26|17502.46|17382.46|9
1628570710000|2021-08-10 04:45:10|17502.72|17382.72|17502.04|17382.04|17502.72|17382.72|17501.36|17381.36|7
1628570720000|2021-08-10 04:45:20|17501.91|17381.91|17501.43|17381.43|17501.91|17381.91|17501.33|17381.33|9
1628570730000|2021-08-10 04:45:30|17500.55|17380.55|17502.1|17382.1|17502.57|17382.57|17500.55|17380.55|10
1628570740000|2021-08-10 04:45:40|17502.66|17382.66|17505.36|17385.36|17505.36|17385.36|17502.66|17382.66|10
1628570750000|2021-08-10 04:45:50|17506.48|17386.48|17509.12|17389.12|17509.12|17389.12|17505.57|17385.57|9
1628570760000|2021-08-10 04:46:00|17509.31|17389.31|17510.45|17390.45|17510.75|17390.75|17509.31|17389.31|10
1628570770000|2021-08-10 04:46:10|17508.86|17388.86|17508.93|17388.93|17510.65|17390.65|17508.86|17388.86|9
1628570780000|2021-08-10 04:46:20|17508.94|17388.94|17508.82|17388.82|17510.18|17390.18|17508.82|17388.82|9
1628570790000|2021-08-10 04:46:30|17508.87|17388.87|17507.69|17387.69|17508.87|17388.87|17507.69|17387.69|10
1628570800000|2021-08-10 04:46:40|17509.25|17389.25|17507.3|17387.3|17509.25|17389.25|17507.3|17387.3|10
1628570810000|2021-08-10 04:46:50|17507.02|17387.02|17506.94|17386.94|17507.04|17387.04|17506.53|17386.53|9
1628570820000|2021-08-10 04:47:00|17506.89|17386.89|17506.86|17386.86|17508.5|17388.5|17506.7|17386.7|9
1628570830000|2021-08-10 04:47:10|17506.97|17386.97|17507.52|17387.52|17507.52|17387.52|17506.1|17386.1|10
1628570840000|2021-08-10 04:47:20|17507.07|17387.07|17502.56|17382.56|17507.07|17387.07|17502.51|17382.51|10
1628570850000|2021-08-10 04:47:30|17503.55|17383.55|17504.78|17384.78|17505|17385|17503.34|17383.34|9
1628570860000|2021-08-10 04:47:40|17505.09|17385.09|17506.06|17386.06|17506.31|17386.31|17505.09|17385.09|10
1628570870000|2021-08-10 04:47:50|17506.18|17386.18|17507.4|17387.4|17507.4|17387.4|17505.94|17385.94|10
1628570880000|2021-08-10 04:48:00|17509.06|17389.06|17514.21|17394.21|17514.21|17394.21|17509.06|17389.06|10
1628570890000|2021-08-10 04:48:10|17514.14|17394.14|17514.24|17394.24|17514.89|17394.89|17513.88|17393.88|9
1628570900000|2021-08-10 04:48:20|17515.76|17395.76|17523.42|17403.42|17523.64|17403.64|17515.76|17395.76|10
1628570910000|2021-08-10 04:48:30|17524.32|17404.32|17527.93|17407.93|17527.93|17407.93|17523.3|17403.3|10
1628570920000|2021-08-10 04:48:40|17528.63|17408.63|17532.32|17412.32|17532.32|17412.32|17528.58|17408.58|9
1628570930000|2021-08-10 04:48:50|17534.83|17414.83|17537.85|17417.85|17538.3|17418.3|17534.83|17414.83|10
1628570940000|2021-08-10 04:49:00|17537.76|17417.76|17539.26|17419.26|17539.83|17419.83|17537.48|17417.48|9
1628570950000|2021-08-10 04:49:10|17539.47|17419.47|17541.83|17421.83|17541.89|17421.89|17539.47|17419.47|10
1628570960000|2021-08-10 04:49:20|17542.84|17422.84|17543.03|17423.03|17543.79|17423.79|17542.32|17422.32|10
1628570970000|2021-08-10 04:49:30|17542.8|17422.8|17543.22|17423.22|17543.22|17423.22|17542.51|17422.51|10
1628570980000|2021-08-10 04:49:40|17543.16|17423.16|17543.6|17423.6|17543.74|17423.74|17542.54|17422.54|10
1628570990000|2021-08-10 04:49:50|17543.9|17423.9|17543.06|17423.06|17544.21|17424.21|17542.65|17422.65|10
1628571000000|2021-08-10 04:50:00|17543.05|17423.05|17543.59|17423.59|17544.6|17424.6|17543.05|17423.05|9
1628571010000|2021-08-10 04:50:10|17543.69|17423.69|17541.74|17421.74|17544.1|17424.1|17541.7|17421.7|8
1628571020000|2021-08-10 04:50:20|17539.7|17419.7|17539.96|17419.96|17540.61|17420.61|17539.15|17419.15|10
1628571030000|2021-08-10 04:50:30|17540.68|17420.68|17538.18|17418.18|17540.68|17420.68|17538.15|17418.15|9
1628571040000|2021-08-10 04:50:40|17537.92|17417.92|17536.61|17416.61|17537.92|17417.92|17536.36|17416.36|10
1628571050000|2021-08-10 04:50:50|17536.38|17416.38|17533.42|17413.42|17536.38|17416.38|17533.04|17413.04|10
1628571060000|2021-08-10 04:51:00|17533.43|17413.43|17533.22|17413.22|17533.5|17413.5|17531.99|17411.99|10
1628571070000|2021-08-10 04:51:10|17532.81|17412.81|17531.49|17411.49|17532.81|17412.81|17531.37|17411.37|10
1628571080000|2021-08-10 04:51:20|17532.92|17412.92|17530.5|17410.5|17532.92|17412.92|17529.96|17409.96|10
1628571090000|2021-08-10 04:51:30|17530.8|17410.8|17530.87|17410.87|17531.09|17411.09|17529.93|17409.93|10
1628571100000|2021-08-10 04:51:40|17530.85|17410.85|17531.4|17411.4|17532.42|17412.42|17530.85|17410.85|9
1628571110000|2021-08-10 04:51:50|17531.47|17411.47|17528.24|17408.24|17531.55|17411.55|17528.22|17408.22|10
1628571120000|2021-08-10 04:52:00|17527.84|17407.84|17519.64|17399.64|17527.84|17407.84|17519.64|17399.64|10
1628571130000|2021-08-10 04:52:10|17518.19|17398.19|17516.99|17396.99|17518.19|17398.19|17516.99|17396.99|9
1628571140000|2021-08-10 04:52:20|17514.81|17394.81|17511.49|17391.49|17514.81|17394.81|17511.34|17391.34|10
1628571150000|2021-08-10 04:52:30|17510.61|17390.61|17509.37|17389.37|17510.61|17390.61|17508.82|17388.82|10
1628571160000|2021-08-10 04:52:40|17509.42|17389.42|17507.64|17387.64|17509.42|17389.42|17507.64|17387.64|10
1628571170000|2021-08-10 04:52:50|17507.49|17387.49|17507.58|17387.58|17507.67|17387.67|17507.43|17387.43|9
1628571180000|2021-08-10 04:53:00|17507.56|17387.56|17505.2|17385.2|17507.65|17387.65|17503.92|17383.92|10
1628571190000|2021-08-10 04:53:10|17505.81|17385.81|17505.02|17385.02|17506.31|17386.31|17505.02|17385.02|10
1628571200000|2021-08-10 04:53:20|17505.06|17385.06|17506.13|17386.13|17506.29|17386.29|17505.06|17385.06|10
1628571210000|2021-08-10 04:53:30|17505.91|17385.91|17504.88|17384.88|17505.91|17385.91|17504.61|17384.61|10
1628571220000|2021-08-10 04:53:40|17505.23|17385.23|17506.5|17386.5|17506.5|17386.5|17504.63|17384.63|10
1628571230000|2021-08-10 04:53:50|17507.9|17387.9|17511.32|17391.32|17511.32|17391.32|17507.9|17387.9|9
1628571240000|2021-08-10 04:54:00|17511.47|17391.47|17512.22|17392.22|17512.44|17392.44|17511.28|17391.28|10
1628571250000|2021-08-10 04:54:10|17512.78|17392.78|17521.03|17401.03|17521.4|17401.4|17512.75|17392.75|10
1628571260000|2021-08-10 04:54:20|17521.28|17401.28|17523.82|17403.82|17524.03|17404.03|17521.28|17401.28|9
1628571270000|2021-08-10 04:54:30|17524.33|17404.33|17525.93|17405.93|17526.07|17406.07|17524.09|17404.09|10
1628571280000|2021-08-10 04:54:40|17525.85|17405.85|17529.24|17409.24|17529.59|17409.59|17525.82|17405.82|10
1628571290000|2021-08-10 04:54:50|17530.24|17410.24|17533.17|17413.17|17533.46|17413.46|17530.24|17410.24|10
1628571300000|2021-08-10 04:55:00|17533.13|17413.13|17533.18|17413.18|17533.55|17413.55|17532.66|17412.66|10
1628571310000|2021-08-10 04:55:10|17533.26|17413.26|17527.65|17407.65|17533.97|17413.97|17527.65|17407.65|10
1628571320000|2021-08-10 04:55:20|17525.69|17405.69|17521.83|17401.83|17525.69|17405.69|17521.83|17401.83|10
1628571330000|2021-08-10 04:55:30|17521.75|17401.75|17514.81|17394.81|17521.75|17401.75|17514.81|17394.81|10
1628571340000|2021-08-10 04:55:40|17512.98|17392.98|17509.26|17389.26|17513|17393|17508.85|17388.85|10
1628571350000|2021-08-10 04:55:50|17509.03|17389.03|17502.42|17382.42|17509.03|17389.03|17502.42|17382.42|10
1628571360000|2021-08-10 04:56:00|17502.04|17382.04|17496.91|17376.91|17502.04|17382.04|17496.91|17376.91|10
1628571370000|2021-08-10 04:56:10|17496.45|17376.45|17497.14|17377.14|17497.85|17377.85|17496.45|17376.45|8
1628571380000|2021-08-10 04:56:20|17496.96|17376.96|17495.08|17375.08|17496.96|17376.96|17493.41|17373.41|10
1628571390000|2021-08-10 04:56:30|17494.98|17374.98|17490.98|17370.98|17494.98|17374.98|17490.27|17370.27|10
1628571400000|2021-08-10 04:56:40|17492.01|17372.01|17486.75|17366.75|17492.01|17372.01|17486.75|17366.75|10
1628571410000|2021-08-10 04:56:50|17486.41|17366.41|17486.48|17366.48|17486.74|17366.74|17486|17366|10
1628571420000|2021-08-10 04:57:00|17486.5|17366.5|17490.74|17370.74|17491.06|17371.06|17486.5|17366.5|10
1628571430000|2021-08-10 04:57:10|17490.99|17370.99|17492.11|17372.11|17492.22|17372.22|17490.99|17370.99|9
1628571440000|2021-08-10 04:57:20|17491.73|17371.73|17492.29|17372.29|17492.29|17372.29|17491|17371|10
1628571450000|2021-08-10 04:57:30|17492.35|17372.35|17493.01|17373.01|17493.73|17373.73|17492.32|17372.32|9
1628571460000|2021-08-10 04:57:40|17491.35|17371.35|17492.44|17372.44|17492.53|17372.53|17491.12|17371.12|10
1628571470000|2021-08-10 04:57:50|17491.42|17371.42|17490.83|17370.83|17491.44|17371.44|17490.7|17370.7|10
1628571480000|2021-08-10 04:58:00|17490.95|17370.95|17492.5|17372.5|17492.78|17372.78|17490.95|17370.95|10
1628571490000|2021-08-10 04:58:10|17491.1|17371.1|17488.72|17368.72|17491.1|17371.1|17488.72|17368.72|9
1628571500000|2021-08-10 04:58:20|17487.6|17367.6|17485.49|17365.49|17487.64|17367.64|17485.49|17365.49|10
1628571510000|2021-08-10 04:58:30|17485.52|17365.52|17484.75|17364.75|17485.52|17365.52|17484.35|17364.35|10
1628571520000|2021-08-10 04:58:40|17484.44|17364.44|17484.56|17364.56|17484.56|17364.56|17483.68|17363.68|9
1628571530000|2021-08-10 04:58:50|17483.91|17363.91|17483.69|17363.69|17484.43|17364.43|17482.71|17362.71|9
1628571540000|2021-08-10 04:59:00|17483.61|17363.61|17482.76|17362.76|17483.61|17363.61|17482.58|17362.58|9
1628571550000|2021-08-10 04:59:10|17483.07|17363.07|17487.11|17367.11|17487.63|17367.63|17483.07|17363.07|10
1628571560000|2021-08-10 04:59:20|17487.13|17367.13|17481.87|17361.87|17487.13|17367.13|17481.87|17361.87|10
1628571570000|2021-08-10 04:59:30|17481.17|17361.17|17482.13|17362.13|17482.13|17362.13|17480.29|17360.29|10
1628571580000|2021-08-10 04:59:40|17482.17|17362.17|17479.89|17359.89|17482.17|17362.17|17479.71|17359.71|9
1628571590000|2021-08-10 04:59:50|17479.55|17359.55|17475.34|17355.34|17479.55|17359.55|17475.34|17355.34|10
1628571600000|2021-08-10 05:00:00|17473.82|17353.82|17460.98|17340.98|17473.82|17353.82|17460.98|17340.98|10
1628571610000|2021-08-10 05:00:10|17460.17|17340.17|17454.97|17334.97|17460.17|17340.17|17454.97|17334.97|10
1628571620000|2021-08-10 05:00:20|17453.03|17333.03|17450.47|17330.47|17453.03|17333.03|17449.73|17329.73|10
1628571630000|2021-08-10 05:00:30|17450.51|17330.51|17448.53|17328.53|17452.59|17332.59|17448.53|17328.53|10
1628571640000|2021-08-10 05:00:40|17448.14|17328.14|17448.45|17328.45|17448.54|17328.54|17447.53|17327.53|10
1628571650000|2021-08-10 05:00:50|17447.5|17327.5|17452.97|17332.97|17452.97|17332.97|17447.5|17327.5|10
1628571660000|2021-08-10 05:01:00|17453.76|17333.76|17464.81|17344.81|17464.9|17344.9|17453.76|17333.76|10
1628571670000|2021-08-10 05:01:10|17463.33|17343.33|17465.59|17345.59|17465.59|17345.59|17461.8|17341.8|9
1628571680000|2021-08-10 05:01:20|17465.92|17345.92|17474.4|17354.4|17474.4|17354.4|17465.92|17345.92|9
1628571690000|2021-08-10 05:01:30|17473.93|17353.93|17482.06|17362.06|17482.06|17362.06|17473.93|17353.93|10
1628571700000|2021-08-10 05:01:40|17482.21|17362.21|17485.99|17365.99|17485.99|17365.99|17482.21|17362.21|10
1628571710000|2021-08-10 05:01:50|17486.35|17366.35|17486.76|17366.76|17487.72|17367.72|17484.49|17364.49|10
1628571720000|2021-08-10 05:02:00|17487.54|17367.54|17495.6|17375.6|17495.6|17375.6|17487.54|17367.54|10
1628571730000|2021-08-10 05:02:10|17495.61|17375.61|17500.8|17380.8|17500.8|17380.8|17495.61|17375.61|10
1628571740000|2021-08-10 05:02:20|17501.4|17381.4|17502.7|17382.7|17502.83|17382.83|17501.4|17381.4|9
1628571750000|2021-08-10 05:02:30|17504.07|17384.07|17504.41|17384.41|17504.41|17384.41|17502.48|17382.48|10
1628571760000|2021-08-10 05:02:40|17504.26|17384.26|17504.63|17384.63|17504.63|17384.63|17502.94|17382.94|10
1628571770000|2021-08-10 05:02:50|17504.36|17384.36|17505.32|17385.32|17505.32|17385.32|17504.07|17384.07|9
1628571780000|2021-08-10 05:03:00|17505.08|17385.08|17506.22|17386.22|17506.22|17386.22|17505.08|17385.08|10
1628571790000|2021-08-10 05:03:10|17506.23|17386.23|17508.21|17388.21|17508.21|17388.21|17506.03|17386.03|10
1628571800000|2021-08-10 05:03:20|17508.26|17388.26|17514.78|17394.78|17514.78|17394.78|17508.26|17388.26|10
1628571810000|2021-08-10 05:03:30|17515.06|17395.06|17519.08|17399.08|17519.08|17399.08|17515.06|17395.06|10
1628571820000|2021-08-10 05:03:40|17519.14|17399.14|17514.11|17394.11|17520.41|17400.41|17514.11|17394.11|10
1628571830000|2021-08-10 05:03:50|17514.26|17394.26|17509.28|17389.28|17514.26|17394.26|17509.28|17389.28|10
1628571840000|2021-08-10 05:04:00|17509.05|17389.05|17508.38|17388.38|17509.05|17389.05|17507.17|17387.17|10
1628571850000|2021-08-10 05:04:10|17509.2|17389.2|17511.51|17391.51|17511.51|17391.51|17508.64|17388.64|10
1628571860000|2021-08-10 05:04:20|17511.3|17391.3|17514.26|17394.26|17514.58|17394.58|17511.3|17391.3|10
1628571870000|2021-08-10 05:04:30|17514.18|17394.18|17514.08|17394.08|17514.92|17394.92|17513.73|17393.73|10
1628571880000|2021-08-10 05:04:40|17514.22|17394.22|17515.17|17395.17|17515.37|17395.37|17513.26|17393.26|10
1628571890000|2021-08-10 05:04:50|17517.22|17397.22|17518.72|17398.72|17518.72|17398.72|17517.14|17397.14|9
1628571900000|2021-08-10 05:05:00|17519.04|17399.04|17523.14|17403.14|17523.25|17403.25|17518.96|17398.96|10
1628571910000|2021-08-10 05:05:10|17522.99|17402.99|17530.07|17410.07|17530.07|17410.07|17522.99|17402.99|9
1628571920000|2021-08-10 05:05:20|17530.48|17410.48|17533.52|17413.52|17533.54|17413.54|17530.2|17410.2|10
1628571930000|2021-08-10 05:05:30|17533.56|17413.56|17533.84|17413.84|17534.44|17414.44|17532.43|17412.43|9
1628571940000|2021-08-10 05:05:40|17532.73|17412.73|17534.32|17414.32|17534.32|17414.32|17531.43|17411.43|10
1628571950000|2021-08-10 05:05:50|17533.82|17413.82|17533.84|17413.84|17535.2|17415.2|17533.39|17413.39|10
1628571960000|2021-08-10 05:06:00|17533.49|17413.49|17532.34|17412.34|17533.62|17413.62|17531.57|17411.57|10
1628571970000|2021-08-10 05:06:10|17532.6|17412.6|17532.54|17412.54|17533.13|17413.13|17531.96|17411.96|10
1628571980000|2021-08-10 05:06:20|17531.62|17411.62|17533.46|17413.46|17533.46|17413.46|17531.62|17411.62|10
1628571990000|2021-08-10 05:06:30|17533.11|17413.11|17533.96|17413.96|17534.26|17414.26|17532.7|17412.7|10
1628572000000|2021-08-10 05:06:40|17534.08|17414.08|17537.4|17417.4|17537.4|17417.4|17534.08|17414.08|10
1628572010000|2021-08-10 05:06:50|17537.62|17417.62|17541.56|17421.56|17541.56|17421.56|17537.62|17417.62|10
1628572020000|2021-08-10 05:07:00|17542.31|17422.31|17544.1|17424.1|17544.1|17424.1|17541.73|17421.73|10
1628572030000|2021-08-10 05:07:10|17544.38|17424.38|17544.31|17424.31|17545.48|17425.48|17544.31|17424.31|10
1628572040000|2021-08-10 05:07:20|17544.84|17424.84|17548.12|17428.12|17548.12|17428.12|17544.84|17424.84|10
1628572050000|2021-08-10 05:07:30|17547.98|17427.98|17548.12|17428.12|17548.19|17428.19|17547.77|17427.77|9
1628572060000|2021-08-10 05:07:40|17547.75|17427.75|17547.74|17427.74|17547.99|17427.99|17547.53|17427.53|10
1628572070000|2021-08-10 05:07:50|17547.63|17427.63|17551.06|17431.06|17551.06|17431.06|17547.63|17427.63|9
1628572080000|2021-08-10 05:08:00|17551.31|17431.31|17562.17|17442.17|17562.17|17442.17|17550.8|17430.8|10
1628572090000|2021-08-10 05:08:10|17562.28|17442.28|17565.03|17445.03|17566.36|17446.36|17561.79|17441.79|10
1628572100000|2021-08-10 05:08:20|17565.19|17445.19|17561.84|17441.84|17565.19|17445.19|17561.84|17441.84|10
1628572110000|2021-08-10 05:08:30|17562.11|17442.11|17562.8|17442.8|17563.15|17443.15|17561.82|17441.82|10
1628572120000|2021-08-10 05:08:40|17563.63|17443.63|17560.37|17440.37|17563.63|17443.63|17560.24|17440.24|7
1628572130000|2021-08-10 05:08:50|17558.97|17438.97|17564.79|17444.79|17564.79|17444.79|17558.68|17438.68|8
1628572140000|2021-08-10 05:09:00|17566.29|17446.29|17571.26|17451.26|17571.26|17451.26|17566.29|17446.29|10
1628572150000|2021-08-10 05:09:10|17571.91|17451.91|17573.08|17453.08|17573.08|17453.08|17571.77|17451.77|9
1628572160000|2021-08-10 05:09:20|17573.18|17453.18|17568.85|17448.85|17573.18|17453.18|17568.85|17448.85|10
1628572170000|2021-08-10 05:09:30|17568.55|17448.55|17574.06|17454.06|17574.18|17454.18|17568.55|17448.55|9
1628572180000|2021-08-10 05:09:40|17574.02|17454.02|17573.55|17453.55|17574.05|17454.05|17573.49|17453.49|9
1628572190000|2021-08-10 05:09:50|17573.53|17453.53|17572|17452|17573.6|17453.6|17571.99|17451.99|10
1628572200000|2021-08-10 05:10:00|17571.92|17451.92|17570.24|17450.24|17571.92|17451.92|17570.24|17450.24|9
1628572210000|2021-08-10 05:10:10|17569.82|17449.82|17566.78|17446.78|17570.31|17450.31|17566.78|17446.78|9
1628572220000|2021-08-10 05:10:20|17566.71|17446.71|17567.23|17447.23|17567.71|17447.71|17566.41|17446.41|10
1628572230000|2021-08-10 05:10:30|17567.56|17447.56|17566.22|17446.22|17568.59|17448.59|17566.22|17446.22|10
1628572240000|2021-08-10 05:10:40|17566.02|17446.02|17564.26|17444.26|17566.16|17446.16|17564.26|17444.26|8
1628572250000|2021-08-10 05:10:50|17564.54|17444.54|17565.48|17445.48|17565.48|17445.48|17564.48|17444.48|8
1628572260000|2021-08-10 05:11:00|17565.63|17445.63|17566.83|17446.83|17567.39|17447.39|17565.63|17445.63|9
1628572270000|2021-08-10 05:11:10|17566.61|17446.61|17567.04|17447.04|17567.41|17447.41|17565.71|17445.71|10
1628572280000|2021-08-10 05:11:20|17567.08|17447.08|17564.29|17444.29|17567.08|17447.08|17564.29|17444.29|10
1628572290000|2021-08-10 05:11:30|17564.04|17444.04|17563.33|17443.33|17564.05|17444.05|17563.33|17443.33|10
1628572300000|2021-08-10 05:11:40|17561.55|17441.55|17563.45|17443.45|17564.1|17444.1|17561.55|17441.55|10
1628572310000|2021-08-10 05:11:50|17563.82|17443.82|17563.77|17443.77|17564.16|17444.16|17563.38|17443.38|10
1628572320000|2021-08-10 05:12:00|17564.59|17444.59|17562.9|17442.9|17565.24|17445.24|17562.9|17442.9|10
1628572330000|2021-08-10 05:12:10|17562.73|17442.73|17561.35|17441.35|17562.73|17442.73|17560.94|17440.94|10
1628572340000|2021-08-10 05:12:20|17561.12|17441.12|17559.52|17439.52|17561.12|17441.12|17559.52|17439.52|9
1628572350000|2021-08-10 05:12:30|17559.25|17439.25|17561.72|17441.72|17561.72|17441.72|17559.25|17439.25|9
1628572360000|2021-08-10 05:12:40|17560.76|17440.76|17560.58|17440.58|17561.99|17441.99|17560.29|17440.29|9
1628572370000|2021-08-10 05:12:50|17560.52|17440.52|17561.17|17441.17|17561.42|17441.42|17560.23|17440.23|10
1628572380000|2021-08-10 05:13:00|17561.15|17441.15|17561.16|17441.16|17561.4|17441.4|17561.08|17441.08|9
1628572390000|2021-08-10 05:13:10|17561.43|17441.43|17559.61|17439.61|17561.43|17441.43|17559.61|17439.61|10
1628572400000|2021-08-10 05:13:20|17559.66|17439.66|17559.66|17439.66|17560.25|17440.25|17558.66|17438.66|10
1628572410000|2021-08-10 05:13:30|17559.24|17439.24|17561.61|17441.61|17561.61|17441.61|17559.24|17439.24|10
1628572420000|2021-08-10 05:13:40|17561.58|17441.58|17561.66|17441.66|17561.66|17441.66|17561.27|17441.27|10
1628572430000|2021-08-10 05:13:50|17561.61|17441.61|17561.87|17441.87|17561.87|17441.87|17560.39|17440.39|9
1628572440000|2021-08-10 05:14:00|17562.15|17442.15|17561.52|17441.52|17562.91|17442.91|17561.52|17441.52|8
1628572450000|2021-08-10 05:14:10|17560.68|17440.68|17559.48|17439.48|17560.68|17440.68|17559.15|17439.15|10
1628572460000|2021-08-10 05:14:20|17559.45|17439.45|17558.66|17438.66|17559.45|17439.45|17558.13|17438.13|10
1628572470000|2021-08-10 05:14:30|17558.67|17438.67|17559.84|17439.84|17560.03|17440.03|17558.67|17438.67|10
1628572480000|2021-08-10 05:14:40|17558.56|17438.56|17559.28|17439.28|17559.38|17439.38|17558.36|17438.36|8
1628572490000|2021-08-10 05:14:50|17559.66|17439.66|17561.21|17441.21|17561.21|17441.21|17559.66|17439.66|10
1628572500000|2021-08-10 05:15:00|17561.6|17441.6|17561.52|17441.52|17561.6|17441.6|17560.32|17440.32|10
1628572510000|2021-08-10 05:15:10|17561.62|17441.62|17562.6|17442.6|17562.6|17442.6|17561.41|17441.41|9
1628572520000|2021-08-10 05:15:20|17562.93|17442.93|17562.84|17442.84|17564.33|17444.33|17562.42|17442.42|10
1628572530000|2021-08-10 05:15:30|17562.67|17442.67|17564.06|17444.06|17564.06|17444.06|17562.67|17442.67|10
1628572540000|2021-08-10 05:15:40|17564.22|17444.22|17565.84|17445.84|17567.73|17447.73|17564.22|17444.22|10
1628572550000|2021-08-10 05:15:50|17566.1|17446.1|17569.26|17449.26|17569.3|17449.3|17565.89|17445.89|10
1628572560000|2021-08-10 05:16:00|17569.29|17449.29|17569.39|17449.39|17569.4|17449.4|17568.32|17448.32|9
1628572570000|2021-08-10 05:16:10|17569.33|17449.33|17578.66|17458.66|17578.66|17458.66|17569.33|17449.33|10
1628572580000|2021-08-10 05:16:20|17578.75|17458.75|17580.4|17460.4|17580.4|17460.4|17577.66|17457.66|9
1628572590000|2021-08-10 05:16:30|17580.69|17460.69|17584.92|17464.92|17584.92|17464.92|17580.69|17460.69|10
1628572600000|2021-08-10 05:16:40|17585.89|17465.89|17593.83|17473.83|17593.83|17473.83|17585.89|17465.89|9
1628572610000|2021-08-10 05:16:50|17594.05|17474.05|17599.65|17479.65|17599.65|17479.65|17594.05|17474.05|10
1628572620000|2021-08-10 05:17:00|17599.55|17479.55|17605.12|17485.12|17605.12|17485.12|17599.55|17479.55|10
1628572630000|2021-08-10 05:17:10|17606.05|17486.05|17615.03|17495.03|17615.03|17495.03|17606.05|17486.05|10
1628572640000|2021-08-10 05:17:20|17616.06|17496.06|17621.28|17501.28|17621.28|17501.28|17616.06|17496.06|10
1628572650000|2021-08-10 05:17:30|17621.21|17501.21|17617.9|17497.9|17621.35|17501.35|17617.89|17497.89|10
1628572660000|2021-08-10 05:17:40|17617.92|17497.92|17614.98|17494.98|17617.92|17497.92|17614.88|17494.88|10
1628572670000|2021-08-10 05:17:50|17615.47|17495.47|17611.72|17491.72|17615.47|17495.47|17611.72|17491.72|10
1628572680000|2021-08-10 05:18:00|17611.57|17491.57|17611.44|17491.44|17611.72|17491.72|17611.11|17491.11|9
1628572690000|2021-08-10 05:18:10|17611.4|17491.4|17610.97|17490.97|17611.57|17491.57|17610.76|17490.76|10
1628572700000|2021-08-10 05:18:20|17612.16|17492.16|17612.86|17492.86|17612.86|17492.86|17610.95|17490.95|9
1628572710000|2021-08-10 05:18:30|17612.48|17492.48|17613.38|17493.38|17614.23|17494.23|17612.48|17492.48|10
1628572720000|2021-08-10 05:18:40|17613.37|17493.37|17611.05|17491.05|17613.37|17493.37|17610.34|17490.34|10
1628572730000|2021-08-10 05:18:50|17611.28|17491.28|17619.6|17499.6|17619.6|17499.6|17611.21|17491.21|10
1628572740000|2021-08-10 05:19:00|17619.77|17499.77|17621.34|17501.34|17621.37|17501.37|17619.77|17499.77|10
1628572750000|2021-08-10 05:19:10|17621.91|17501.91|17627.07|17507.07|17627.07|17507.07|17621.91|17501.91|10
1628572760000|2021-08-10 05:19:20|17627.44|17507.44|17635.05|17515.05|17635.05|17515.05|17627.44|17507.44|10
1628572770000|2021-08-10 05:19:30|17635.75|17515.75|17636.8|17516.8|17636.8|17516.8|17635.75|17515.75|10
1628572780000|2021-08-10 05:19:40|17636.89|17516.89|17636.02|17516.02|17636.89|17516.89|17635.62|17515.62|10
1628572790000|2021-08-10 05:19:50|17635.7|17515.7|17636.12|17516.12|17636.22|17516.22|17635.7|17515.7|10
1628572800000|2021-08-10 05:20:00|17637.08|17517.08|17638.72|17518.72|17638.72|17518.72|17636.27|17516.27|10
1628572810000|2021-08-10 05:20:10|17638.67|17518.67|17637.25|17517.25|17639.47|17519.47|17636.71|17516.71|10
1628572820000|2021-08-10 05:20:20|17636.88|17516.88|17635.64|17515.64|17636.88|17516.88|17635.61|17515.61|10
1628572830000|2021-08-10 05:20:30|17636.92|17516.92|17634.7|17514.7|17636.92|17516.92|17634.7|17514.7|10
1628572840000|2021-08-10 05:20:40|17633.81|17513.81|17633.22|17513.22|17633.81|17513.81|17631.86|17511.86|10
1628572850000|2021-08-10 05:20:50|17633.25|17513.25|17635.55|17515.55|17635.55|17515.55|17633.17|17513.17|9
1628572860000|2021-08-10 05:21:00|17635.58|17515.58|17635.77|17515.77|17636.2|17516.2|17634.69|17514.69|10
1628572870000|2021-08-10 05:21:10|17636.09|17516.09|17633.76|17513.76|17636.09|17516.09|17633.57|17513.57|10
1628572880000|2021-08-10 05:21:20|17633.41|17513.41|17633.9|17513.9|17633.9|17513.9|17632.48|17512.48|10
1628572890000|2021-08-10 05:21:30|17633.75|17513.75|17632.28|17512.28|17633.75|17513.75|17632.18|17512.18|10
1628572900000|2021-08-10 05:21:40|17632.15|17512.15|17632.52|17512.52|17632.52|17512.52|17631.26|17511.26|10
1628572910000|2021-08-10 05:21:50|17632.8|17512.8|17634.61|17514.61|17634.65|17514.65|17632.8|17512.8|10
1628572920000|2021-08-10 05:22:00|17634.71|17514.71|17633.14|17513.14|17634.71|17514.71|17633.14|17513.14|10
1628572930000|2021-08-10 05:22:10|17633.24|17513.24|17627.85|17507.85|17633.24|17513.24|17627.85|17507.85|10
1628572940000|2021-08-10 05:22:20|17627.6|17507.6|17626.2|17506.2|17629.03|17509.03|17626.19|17506.19|9
1628572950000|2021-08-10 05:22:30|17626.55|17506.55|17628.22|17508.22|17628.42|17508.42|17626.55|17506.55|10
1628572960000|2021-08-10 05:22:40|17628.21|17508.21|17627.36|17507.36|17628.75|17508.75|17627.36|17507.36|10
1628572970000|2021-08-10 05:22:50|17627.68|17507.68|17626.02|17506.02|17627.68|17507.68|17625.74|17505.74|10
1628572980000|2021-08-10 05:23:00|17626|17506|17625.92|17505.92|17626|17506|17625.53|17505.53|8
1628572990000|2021-08-10 05:23:10|17626|17506|17627.03|17507.03|17627.03|17507.03|17625.18|17505.18|10
1628573000000|2021-08-10 05:23:20|17627.47|17507.47|17626.12|17506.12|17628.19|17508.19|17625.67|17505.67|10
1628573010000|2021-08-10 05:23:30|17626.04|17506.04|17626.39|17506.39|17626.53|17506.53|17626.04|17506.04|9
1628573020000|2021-08-10 05:23:40|17626.84|17506.84|17625.97|17505.97|17626.84|17506.84|17625.96|17505.96|9
1628573030000|2021-08-10 05:23:50|17625.9|17505.9|17627.2|17507.2|17627.2|17507.2|17625.87|17505.87|10
1628573040000|2021-08-10 05:24:00|17627.7|17507.7|17628.17|17508.17|17628.75|17508.75|17626.93|17506.93|10
1628573050000|2021-08-10 05:24:10|17627.73|17507.73|17628|17508|17628.61|17508.61|17627.73|17507.73|10
1628573060000|2021-08-10 05:24:20|17626.75|17506.75|17627.94|17507.94|17628.06|17508.06|17626.75|17506.75|10
1628573070000|2021-08-10 05:24:30|17628.03|17508.03|17627.08|17507.08|17628.14|17508.14|17626.91|17506.91|10
1628573080000|2021-08-10 05:24:40|17626.97|17506.97|17627.85|17507.85|17628.33|17508.33|17626.93|17506.93|10
1628573090000|2021-08-10 05:24:50|17627.84|17507.84|17628.17|17508.17|17628.55|17508.55|17627.84|17507.84|7
1628573100000|2021-08-10 05:25:00|17626.5|17506.5|17626.64|17506.64|17626.82|17506.82|17625|17505|10
1628573110000|2021-08-10 05:25:10|17624.83|17504.83|17621.61|17501.61|17624.83|17504.83|17621.61|17501.61|10
1628573120000|2021-08-10 05:25:20|17620.64|17500.64|17616.94|17496.94|17621.72|17501.72|17616.29|17496.29|10
1628573130000|2021-08-10 05:25:30|17616.75|17496.75|17613.5|17493.5|17616.75|17496.75|17613.5|17493.5|10
1628573140000|2021-08-10 05:25:40|17613.59|17493.59|17613.32|17493.32|17613.75|17493.75|17612.35|17492.35|10
1628573150000|2021-08-10 05:25:50|17613.35|17493.35|17612.1|17492.1|17613.5|17493.5|17612.1|17492.1|10
1628573160000|2021-08-10 05:26:00|17612.46|17492.46|17615.98|17495.98|17615.98|17495.98|17612.46|17492.46|10
1628573170000|2021-08-10 05:26:10|17616.43|17496.43|17617.01|17497.01|17617.02|17497.02|17616.19|17496.19|9
1628573180000|2021-08-10 05:26:20|17616.5|17496.5|17615.03|17495.03|17616.5|17496.5|17613.6|17493.6|10
1628573190000|2021-08-10 05:26:30|17614.96|17494.96|17615.64|17495.64|17615.64|17495.64|17614.42|17494.42|10
1628573200000|2021-08-10 05:26:40|17614.65|17494.65|17614.45|17494.45|17614.73|17494.73|17614.44|17494.44|10
1628573210000|2021-08-10 05:26:50|17614.46|17494.46|17617.27|17497.27|17617.27|17497.27|17614.46|17494.46|7
1628573220000|2021-08-10 05:27:00|17617.25|17497.25|17617.07|17497.07|17617.89|17497.89|17617.07|17497.07|9
1628573230000|2021-08-10 05:27:10|17616.8|17496.8|17614.47|17494.47|17617.22|17497.22|17614.47|17494.47|10
1628573240000|2021-08-10 05:27:20|17615.59|17495.59|17616.19|17496.19|17616.19|17496.19|17615.53|17495.53|10
1628573250000|2021-08-10 05:27:30|17616.38|17496.38|17614.36|17494.36|17616.38|17496.38|17614.35|17494.35|8
1628573260000|2021-08-10 05:27:40|17614.41|17494.41|17616.88|17496.88|17616.88|17496.88|17614.38|17494.38|9
1628573270000|2021-08-10 05:27:50|17616.92|17496.92|17618.21|17498.21|17618.63|17498.63|17616.92|17496.92|9
1628573280000|2021-08-10 05:28:00|17618.35|17498.35|17620.17|17500.17|17620.17|17500.17|17618.35|17498.35|8
1628573290000|2021-08-10 05:28:10|17620.49|17500.49|17621.35|17501.35|17621.87|17501.87|17620.43|17500.43|10
1628573300000|2021-08-10 05:28:20|17621.81|17501.81|17622.73|17502.73|17622.73|17502.73|17620.58|17500.58|10
1628573310000|2021-08-10 05:28:30|17622.96|17502.96|17625.15|17505.15|17625.15|17505.15|17622.7|17502.7|10
1628573320000|2021-08-10 05:28:40|17625.12|17505.12|17623.99|17503.99|17625.22|17505.22|17623.99|17503.99|10
1628573330000|2021-08-10 05:28:50|17623.82|17503.82|17622.94|17502.94|17623.82|17503.82|17622.94|17502.94|9
1628573340000|2021-08-10 05:29:00|17622.86|17502.86|17619.08|17499.08|17622.86|17502.86|17618.45|17498.45|10
1628573350000|2021-08-10 05:29:10|17619.24|17499.24|17617.71|17497.71|17619.62|17499.62|17617.71|17497.71|10
1628573360000|2021-08-10 05:29:20|17619.01|17499.01|17617.91|17497.91|17619.01|17499.01|17617.91|17497.91|9
1628573370000|2021-08-10 05:29:30|17616.64|17496.64|17614.99|17494.99|17616.64|17496.64|17614.99|17494.99|10
1628573380000|2021-08-10 05:29:40|17615.01|17495.01|17616.15|17496.15|17616.46|17496.46|17614.55|17494.55|10
1628573390000|2021-08-10 05:29:50|17615.93|17495.93|17616.07|17496.07|17616.36|17496.36|17614.94|17494.94|10
1628573400000|2021-08-10 05:30:00|17616.2|17496.2|17614.77|17494.77|17616.84|17496.84|17614.75|17494.75|10
1628573410000|2021-08-10 05:30:10|17614.94|17494.94|17609.17|17489.17|17616.01|17496.01|17609.17|17489.17|10
1628573420000|2021-08-10 05:30:20|17607.91|17487.91|17606.25|17486.25|17607.91|17487.91|17606.14|17486.14|10
1628573430000|2021-08-10 05:30:30|17606.22|17486.22|17603.21|17483.21|17606.22|17486.22|17603.21|17483.21|10
1628573440000|2021-08-10 05:30:40|17602.53|17482.53|17600.68|17480.68|17602.53|17482.53|17599.08|17479.08|10
1628573450000|2021-08-10 05:30:50|17601.31|17481.31|17603.85|17483.85|17603.85|17483.85|17601.31|17481.31|9
1628573460000|2021-08-10 05:31:00|17603.47|17483.47|17601.25|17481.25|17603.47|17483.47|17601.25|17481.25|10
1628573470000|2021-08-10 05:31:10|17601.02|17481.02|17597.61|17477.61|17601.02|17481.02|17597.48|17477.48|10
1628573480000|2021-08-10 05:31:20|17596.24|17476.24|17595.16|17475.16|17596.26|17476.26|17593.49|17473.49|10
1628573490000|2021-08-10 05:31:30|17594.97|17474.97|17594.66|17474.66|17594.97|17474.97|17594.18|17474.18|9
1628573500000|2021-08-10 05:31:40|17595.19|17475.19|17598.67|17478.67|17599.12|17479.12|17594.17|17474.17|10
1628573510000|2021-08-10 05:31:50|17598.84|17478.84|17597.99|17477.99|17598.85|17478.85|17597.99|17477.99|9
1628573520000|2021-08-10 05:32:00|17597.97|17477.97|17598.27|17478.27|17599.16|17479.16|17597.96|17477.96|9
1628573530000|2021-08-10 05:32:10|17598.15|17478.15|17601.9|17481.9|17601.9|17481.9|17598.15|17478.15|10
1628573540000|2021-08-10 05:32:20|17602.11|17482.11|17601.25|17481.25|17602.35|17482.35|17601.14|17481.14|9
1628573550000|2021-08-10 05:32:30|17600.94|17480.94|17601.07|17481.07|17601.94|17481.94|17600.89|17480.89|9
1628573560000|2021-08-10 05:32:40|17600.73|17480.73|17601.18|17481.18|17601.33|17481.33|17600.73|17480.73|10
1628573570000|2021-08-10 05:32:50|17601.29|17481.29|17604.33|17484.33|17604.33|17484.33|17601.29|17481.29|10
1628573580000|2021-08-10 05:33:00|17603.1|17483.1|17606.27|17486.27|17606.27|17486.27|17603.1|17483.1|10
1628573590000|2021-08-10 05:33:10|17606.29|17486.29|17605.61|17485.61|17606.7|17486.7|17605.29|17485.29|9
1628573600000|2021-08-10 05:33:20|17606.26|17486.26|17609.76|17489.76|17610.62|17490.62|17606.24|17486.24|10
1628573610000|2021-08-10 05:33:30|17610.23|17490.23|17611.89|17491.89|17613.16|17493.16|17609.69|17489.69|10
1628573620000|2021-08-10 05:33:40|17612.74|17492.74|17616.5|17496.5|17616.5|17496.5|17612.74|17492.74|10
1628573630000|2021-08-10 05:33:50|17616.48|17496.48|17623.96|17503.96|17623.96|17503.96|17615.36|17495.36|10
1628573640000|2021-08-10 05:34:00|17626.14|17506.14|17633.43|17513.43|17633.43|17513.43|17625.09|17505.09|10
1628573650000|2021-08-10 05:34:10|17634.7|17514.7|17638.02|17518.02|17638.02|17518.02|17634.7|17514.7|10
1628573660000|2021-08-10 05:34:20|17637.94|17517.94|17641.37|17521.37|17641.37|17521.37|17637.94|17517.94|10
1628573670000|2021-08-10 05:34:30|17641.39|17521.39|17641.71|17521.71|17643.62|17523.62|17640.48|17520.48|10
1628573680000|2021-08-10 05:34:40|17640.98|17520.98|17636.56|17516.56|17640.98|17520.98|17636.56|17516.56|10
1628573690000|2021-08-10 05:34:50|17636.47|17516.47|17632.02|17512.02|17636.47|17516.47|17632.02|17512.02|10
1628573700000|2021-08-10 05:35:00|17631.75|17511.75|17633.3|17513.3|17633.3|17513.3|17630.59|17510.59|10
1628573710000|2021-08-10 05:35:10|17633.22|17513.22|17631.56|17511.56|17633.22|17513.22|17631.56|17511.56|10
1628573720000|2021-08-10 05:35:20|17629.21|17509.21|17628.29|17508.29|17630.33|17510.33|17628.29|17508.29|10
1628573730000|2021-08-10 05:35:30|17629.55|17509.55|17628.42|17508.42|17630.18|17510.18|17628.42|17508.42|9
1628573740000|2021-08-10 05:35:40|17628.74|17508.74|17628.55|17508.55|17629.13|17509.13|17628.42|17508.42|9
1628573750000|2021-08-10 05:35:50|17628.5|17508.5|17628.37|17508.37|17629.37|17509.37|17628.37|17508.37|10
1628573760000|2021-08-10 05:36:00|17628.97|17508.97|17628.34|17508.34|17629.23|17509.23|17628.3|17508.3|10
1628573770000|2021-08-10 05:36:10|17628.32|17508.32|17624.55|17504.55|17628.32|17508.32|17624.55|17504.55|9
1628573780000|2021-08-10 05:36:20|17624.1|17504.1|17622|17502|17624.37|17504.37|17620.77|17500.77|10
1628573790000|2021-08-10 05:36:30|17621.14|17501.14|17621.56|17501.56|17621.56|17501.56|17620.97|17500.97|9
1628573800000|2021-08-10 05:36:40|17621.74|17501.74|17621.12|17501.12|17621.74|17501.74|17621.06|17501.06|10
1628573810000|2021-08-10 05:36:50|17621.22|17501.22|17621.41|17501.41|17621.59|17501.59|17619.99|17499.99|8
1628573820000|2021-08-10 05:37:00|17621.47|17501.47|17621.96|17501.96|17622.08|17502.08|17620.58|17500.58|9
1628573830000|2021-08-10 05:37:10|17621.95|17501.95|17620.46|17500.46|17621.95|17501.95|17619.21|17499.21|10
1628573840000|2021-08-10 05:37:20|17620.31|17500.31|17620.41|17500.41|17620.41|17500.41|17618.86|17498.86|10
1628573850000|2021-08-10 05:37:30|17618.53|17498.53|17619.5|17499.5|17620.15|17500.15|17618.06|17498.06|10
1628573860000|2021-08-10 05:37:40|17619.54|17499.54|17618.8|17498.8|17619.54|17499.54|17617.83|17497.83|10
1628573870000|2021-08-10 05:37:50|17618.62|17498.62|17618.5|17498.5|17618.94|17498.94|17617.11|17497.11|10
1628573880000|2021-08-10 05:38:00|17618.65|17498.65|17616.2|17496.2|17618.65|17498.65|17616.2|17496.2|10
1628573890000|2021-08-10 05:38:10|17617.43|17497.43|17616.03|17496.03|17617.43|17497.43|17616.03|17496.03|8
1628573900000|2021-08-10 05:38:20|17616.14|17496.14|17614|17494|17616.46|17496.46|17614|17494|9
1628573910000|2021-08-10 05:38:30|17614.02|17494.02|17613.75|17493.75|17614.24|17494.24|17613.54|17493.54|10
1628573920000|2021-08-10 05:38:40|17614.04|17494.04|17613.13|17493.13|17614.38|17494.38|17613.13|17493.13|9
1628573930000|2021-08-10 05:38:50|17613.09|17493.09|17611.37|17491.37|17613.09|17493.09|17611.07|17491.07|10
1628573940000|2021-08-10 05:39:00|17611.39|17491.39|17610.86|17490.86|17611.39|17491.39|17609.6|17489.6|9
1628573950000|2021-08-10 05:39:10|17610.96|17490.96|17607.26|17487.26|17611|17491|17607.26|17487.26|10
1628573960000|2021-08-10 05:39:20|17607.18|17487.18|17606.77|17486.77|17607.18|17487.18|17605.58|17485.58|8
1628573970000|2021-08-10 05:39:30|17606.75|17486.75|17606.56|17486.56|17606.75|17486.75|17606.51|17486.51|10
1628573980000|2021-08-10 05:39:40|17606.39|17486.39|17604.62|17484.62|17606.49|17486.49|17604.14|17484.14|10
1628573990000|2021-08-10 05:39:50|17604.92|17484.92|17605.1|17485.1|17605.24|17485.24|17604.71|17484.71|8
1628574000000|2021-08-10 05:40:00|17604.99|17484.99|17604.62|17484.62|17605.06|17485.06|17604.54|17484.54|9
1628574010000|2021-08-10 05:40:10|17604.93|17484.93|17605.09|17485.09|17605.12|17485.12|17604.86|17484.86|10
1628574020000|2021-08-10 05:40:20|17606.21|17486.21|17605.47|17485.47|17606.23|17486.23|17604.25|17484.25|10
1628574030000|2021-08-10 05:40:30|17605.34|17485.34|17602.75|17482.75|17605.43|17485.43|17602.39|17482.39|8
1628574040000|2021-08-10 05:40:40|17602.3|17482.3|17596.51|17476.51|17602.3|17482.3|17596.51|17476.51|10
1628574050000|2021-08-10 05:40:50|17596.49|17476.49|17593.53|17473.53|17596.49|17476.49|17593.53|17473.53|10
1628574060000|2021-08-10 05:41:00|17593.27|17473.27|17589.15|17469.15|17593.27|17473.27|17589.15|17469.15|10
1628574070000|2021-08-10 05:41:10|17589.09|17469.09|17585.23|17465.23|17589.09|17469.09|17585.23|17465.23|10
1628574080000|2021-08-10 05:41:20|17585.07|17465.07|17581.66|17461.66|17585.07|17465.07|17581.66|17461.66|10
1628574090000|2021-08-10 05:41:30|17581.58|17461.58|17579.16|17459.16|17581.58|17461.58|17578.34|17458.34|10
1628574100000|2021-08-10 05:41:40|17579.19|17459.19|17578.29|17458.29|17579.19|17459.19|17576.81|17456.81|10
1628574110000|2021-08-10 05:41:50|17578.57|17458.57|17580.5|17460.5|17580.51|17460.51|17578.48|17458.48|9
1628574120000|2021-08-10 05:42:00|17580.76|17460.76|17580.76|17460.76|17581.75|17461.75|17579.89|17459.89|8
1628574130000|2021-08-10 05:42:10|17581.84|17461.84|17579.91|17459.91|17581.84|17461.84|17578.94|17458.94|10
1628574140000|2021-08-10 05:42:20|17579.71|17459.71|17578.99|17458.99|17579.73|17459.73|17578.34|17458.34|10
1628574150000|2021-08-10 05:42:30|17579|17459|17581.44|17461.44|17581.44|17461.44|17578.9|17458.9|10
1628574160000|2021-08-10 05:42:40|17581.82|17461.82|17589.27|17469.27|17589.27|17469.27|17581.82|17461.82|10
1628574170000|2021-08-10 05:42:50|17588.98|17468.98|17593.39|17473.39|17593.39|17473.39|17588.98|17468.98|10
1628574180000|2021-08-10 05:43:00|17593.59|17473.59|17602.83|17482.83|17602.83|17482.83|17593.46|17473.46|10
1628574190000|2021-08-10 05:43:10|17602.89|17482.89|17605.82|17485.82|17605.82|17485.82|17602.4|17482.4|10
1628574200000|2021-08-10 05:43:20|17607.02|17487.02|17617.66|17497.66|17617.66|17497.66|17606.79|17486.79|10
1628574210000|2021-08-10 05:43:30|17618.73|17498.73|17620.23|17500.23|17620.34|17500.34|17618.73|17498.73|9
1628574220000|2021-08-10 05:43:40|17620.46|17500.46|17621.37|17501.37|17623.46|17503.46|17620.46|17500.46|10
1628574230000|2021-08-10 05:43:50|17622.03|17502.03|17620.11|17500.11|17622.24|17502.24|17620.11|17500.11|10
1628574240000|2021-08-10 05:44:00|17619.09|17499.09|17614.62|17494.62|17619.09|17499.09|17614.62|17494.62|9
1628574250000|2021-08-10 05:44:10|17614.48|17494.48|17611.18|17491.18|17614.48|17494.48|17611.18|17491.18|10
1628574260000|2021-08-10 05:44:20|17610.64|17490.64|17604.94|17484.94|17610.64|17490.64|17604.94|17484.94|9
1628574270000|2021-08-10 05:44:30|17603.07|17483.07|17601.71|17481.71|17603.07|17483.07|17601.71|17481.71|8
1628574280000|2021-08-10 05:44:40|17601.28|17481.28|17595.5|17475.5|17601.28|17481.28|17595.5|17475.5|9
1628574290000|2021-08-10 05:44:50|17595.48|17475.48|17593.02|17473.02|17595.55|17475.55|17593.02|17473.02|10
1628574300000|2021-08-10 05:45:00|17592.96|17472.96|17590.72|17470.72|17592.96|17472.96|17590.72|17470.72|9
1628574310000|2021-08-10 05:45:10|17592.89|17472.89|17590.4|17470.4|17592.89|17472.89|17590.4|17470.4|9
1628574320000|2021-08-10 05:45:20|17590.22|17470.22|17586.27|17466.27|17590.22|17470.22|17586.27|17466.27|10
1628574330000|2021-08-10 05:45:30|17587.63|17467.63|17590.39|17470.39|17590.39|17470.39|17587.63|17467.63|10
1628574340000|2021-08-10 05:45:40|17590.61|17470.61|17595.03|17475.03|17595.03|17475.03|17590.61|17470.61|10
1628574350000|2021-08-10 05:45:50|17595.33|17475.33|17599.06|17479.06|17599.06|17479.06|17595.33|17475.33|10
1628574360000|2021-08-10 05:46:00|17599.9|17479.9|17600.7|17480.7|17601.19|17481.19|17599.67|17479.67|10
1628574370000|2021-08-10 05:46:10|17600.8|17480.8|17604.36|17484.36|17605.64|17485.64|17600.8|17480.8|10
1628574380000|2021-08-10 05:46:20|17606.11|17486.11|17599.6|17479.6|17606.17|17486.17|17599.6|17479.6|10
1628574390000|2021-08-10 05:46:30|17599.09|17479.09|17594.96|17474.96|17599.09|17479.09|17594.96|17474.96|10
1628574400000|2021-08-10 05:46:40|17595.37|17475.37|17595.98|17475.98|17596.02|17476.02|17595.33|17475.33|9
1628574410000|2021-08-10 05:46:50|17596.06|17476.06|17595.29|17475.29|17596.13|17476.13|17595.24|17475.24|8
1628574420000|2021-08-10 05:47:00|17594.43|17474.43|17589.73|17469.73|17594.43|17474.43|17588.27|17468.27|10
1628574430000|2021-08-10 05:47:10|17590.72|17470.72|17589.63|17469.63|17591.12|17471.12|17589.01|17469.01|10
1628574440000|2021-08-10 05:47:20|17589.49|17469.49|17589.76|17469.76|17589.76|17469.76|17589.12|17469.12|9
1628574450000|2021-08-10 05:47:30|17589.82|17469.82|17587.71|17467.71|17589.82|17469.82|17587.71|17467.71|10
1628574460000|2021-08-10 05:47:40|17589.4|17469.4|17589.23|17469.23|17590.07|17470.07|17589.23|17469.23|9
1628574470000|2021-08-10 05:47:50|17589.12|17469.12|17588.87|17468.87|17589.32|17469.32|17588.87|17468.87|9
1628574480000|2021-08-10 05:48:00|17588.75|17468.75|17588.28|17468.28|17589.4|17469.4|17588.2|17468.2|9
1628574490000|2021-08-10 05:48:10|17588.2|17468.2|17588.79|17468.79|17588.85|17468.85|17587.63|17467.63|8
1628574500000|2021-08-10 05:48:20|17588.8|17468.8|17588.89|17468.89|17589.31|17469.31|17588.76|17468.76|9
1628574510000|2021-08-10 05:48:30|17588.74|17468.74|17586.79|17466.79|17590.54|17470.54|17586.79|17466.79|10
1628574520000|2021-08-10 05:48:40|17586.31|17466.31|17581.99|17461.99|17586.31|17466.31|17581.99|17461.99|7
1628574530000|2021-08-10 05:48:50|17581.91|17461.91|17582.45|17462.45|17582.66|17462.66|17581.43|17461.43|9
1628574540000|2021-08-10 05:49:00|17582.52|17462.52|17582.97|17462.97|17584.6|17464.6|17582.52|17462.52|9
1628574550000|2021-08-10 05:49:10|17582|17462|17581.76|17461.76|17583.22|17463.22|17581.76|17461.76|10
1628574560000|2021-08-10 05:49:20|17581.93|17461.93|17579.98|17459.98|17582.57|17462.57|17579.48|17459.48|10
1628574570000|2021-08-10 05:49:30|17579.96|17459.96|17578.3|17458.3|17579.96|17459.96|17577.83|17457.83|10
1628574580000|2021-08-10 05:49:40|17577.02|17457.02|17577.99|17457.99|17578.09|17458.09|17576.49|17456.49|10
1628574590000|2021-08-10 05:49:50|17577.78|17457.78|17578.91|17458.91|17578.94|17458.94|17577.41|17457.41|10
1628574600000|2021-08-10 05:50:00|17579.88|17459.88|17578.57|17458.57|17581.39|17461.39|17578.57|17458.57|10
1628574610000|2021-08-10 05:50:10|17578.5|17458.5|17578.31|17458.31|17578.5|17458.5|17577.81|17457.81|9
1628574620000|2021-08-10 05:50:20|17578.25|17458.25|17576.88|17456.88|17578.33|17458.33|17576.59|17456.59|10
1628574630000|2021-08-10 05:50:30|17577.85|17457.85|17572.98|17452.98|17577.85|17457.85|17572.98|17452.98|10
1628574640000|2021-08-10 05:50:40|17572.02|17452.02|17568.35|17448.35|17572.02|17452.02|17568.35|17448.35|10
1628574650000|2021-08-10 05:50:50|17569.5|17449.5|17567.43|17447.43|17569.5|17449.5|17567.43|17447.43|9
1628574660000|2021-08-10 05:51:00|17567.18|17447.18|17562.5|17442.5|17567.19|17447.19|17562.5|17442.5|10
1628574670000|2021-08-10 05:51:10|17562.69|17442.69|17564.4|17444.4|17564.49|17444.49|17562.57|17442.57|10
1628574680000|2021-08-10 05:51:20|17565.48|17445.48|17566.8|17446.8|17566.8|17446.8|17564.34|17444.34|10
1628574690000|2021-08-10 05:51:30|17566.85|17446.85|17557.52|17437.52|17566.85|17446.85|17557.52|17437.52|10
1628574700000|2021-08-10 05:51:40|17556.21|17436.21|17550.68|17430.68|17556.21|17436.21|17550.68|17430.68|10
1628574710000|2021-08-10 05:51:50|17550.88|17430.88|17549.57|17429.57|17550.97|17430.97|17549.33|17429.33|10
1628574720000|2021-08-10 05:52:00|17549.32|17429.32|17545.77|17425.77|17549.32|17429.32|17545.77|17425.77|10
1628574730000|2021-08-10 05:52:10|17544.92|17424.92|17544.7|17424.7|17546.78|17426.78|17544.7|17424.7|9
1628574740000|2021-08-10 05:52:20|17544.86|17424.86|17549.62|17429.62|17549.62|17429.62|17544.86|17424.86|10
1628574750000|2021-08-10 05:52:30|17550.13|17430.13|17553.26|17433.26|17553.26|17433.26|17550.13|17430.13|8
1628574760000|2021-08-10 05:52:40|17554.01|17434.01|17551.4|17431.4|17554.44|17434.44|17551.4|17431.4|10
1628574770000|2021-08-10 05:52:50|17551.41|17431.41|17551.07|17431.07|17552.05|17432.05|17551.07|17431.07|10
1628574780000|2021-08-10 05:53:00|17550.96|17430.96|17551|17431|17551.34|17431.34|17550.49|17430.49|10
1628574790000|2021-08-10 05:53:10|17551.58|17431.58|17549.66|17429.66|17551.58|17431.58|17549.66|17429.66|9
1628574800000|2021-08-10 05:53:20|17549.79|17429.79|17553.59|17433.59|17553.72|17433.72|17549.78|17429.78|10
1628574810000|2021-08-10 05:53:30|17553.63|17433.63|17555.29|17435.29|17555.29|17435.29|17553.55|17433.55|10
1628574820000|2021-08-10 05:53:40|17557.88|17437.88|17559.52|17439.52|17559.52|17439.52|17557.74|17437.74|10
1628574830000|2021-08-10 05:53:50|17559.91|17439.91|17557.48|17437.48|17559.91|17439.91|17557.48|17437.48|10
1628574840000|2021-08-10 05:54:00|17557.47|17437.47|17556.7|17436.7|17557.95|17437.95|17556.7|17436.7|9
1628574850000|2021-08-10 05:54:10|17556.73|17436.73|17552.17|17432.17|17556.98|17436.98|17552.17|17432.17|10
1628574860000|2021-08-10 05:54:20|17552.6|17432.6|17548.35|17428.35|17552.6|17432.6|17548.35|17428.35|9
1628574870000|2021-08-10 05:54:30|17548.23|17428.23|17549.61|17429.61|17549.99|17429.99|17548.23|17428.23|10
1628574880000|2021-08-10 05:54:40|17550.01|17430.01|17548.92|17428.92|17550.32|17430.32|17548.89|17428.89|10
1628574890000|2021-08-10 05:54:50|17548.95|17428.95|17551.37|17431.37|17551.37|17431.37|17548.95|17428.95|10
1628574900000|2021-08-10 05:55:00|17550.96|17430.96|17548.87|17428.87|17551.57|17431.57|17548.61|17428.61|10
1628574910000|2021-08-10 05:55:10|17550.27|17430.27|17548.15|17428.15|17550.27|17430.27|17547.8|17427.8|10
1628574920000|2021-08-10 05:55:20|17548.2|17428.2|17547.69|17427.69|17548.22|17428.22|17547.32|17427.32|8
1628574930000|2021-08-10 05:55:30|17547.38|17427.38|17547.71|17427.71|17547.71|17427.71|17545.79|17425.79|10
1628574940000|2021-08-10 05:55:40|17548.29|17428.29|17548.98|17428.98|17550.98|17430.98|17548.29|17428.29|10
1628574950000|2021-08-10 05:55:50|17549.15|17429.15|17547.77|17427.77|17549.15|17429.15|17547.77|17427.77|10
1628574960000|2021-08-10 05:56:00|17547.67|17427.67|17547.74|17427.74|17547.98|17427.98|17547.22|17427.22|9
1628574970000|2021-08-10 05:56:10|17548.2|17428.2|17550.97|17430.97|17550.97|17430.97|17548.2|17428.2|10
1628574980000|2021-08-10 05:56:20|17551.35|17431.35|17546.63|17426.63|17553.09|17433.09|17546.63|17426.63|10
1628574990000|2021-08-10 05:56:30|17547.64|17427.64|17549.84|17429.84|17549.84|17429.84|17546.89|17426.89|10
1628575000000|2021-08-10 05:56:40|17549.63|17429.63|17549.84|17429.84|17550.26|17430.26|17549.2|17429.2|9
1628575010000|2021-08-10 05:56:50|17549.9|17429.9|17548.93|17428.93|17550.13|17430.13|17548.59|17428.59|9
1628575020000|2021-08-10 05:57:00|17547.4|17427.4|17547.69|17427.69|17548.64|17428.64|17547.35|17427.35|10
1628575030000|2021-08-10 05:57:10|17547.58|17427.58|17550.73|17430.73|17550.73|17430.73|17547.53|17427.53|8
1628575040000|2021-08-10 05:57:20|17550.87|17430.87|17549.29|17429.29|17551.09|17431.09|17548.73|17428.73|10
1628575050000|2021-08-10 05:57:30|17549.27|17429.27|17547.84|17427.84|17549.31|17429.31|17547.84|17427.84|10
1628575060000|2021-08-10 05:57:40|17548.74|17428.74|17549.79|17429.79|17549.79|17429.79|17548.36|17428.36|9
1628575070000|2021-08-10 05:57:50|17549.73|17429.73|17549.25|17429.25|17550.03|17430.03|17549.25|17429.25|10
1628575080000|2021-08-10 05:58:00|17549.72|17429.72|17549.62|17429.62|17550.17|17430.17|17548.39|17428.39|10
1628575090000|2021-08-10 05:58:10|17548.49|17428.49|17547.78|17427.78|17548.5|17428.5|17547.53|17427.53|8
1628575510000|2021-08-10 06:05:10|17503.34|17383.34|17502.25|17382.25|17503.34|17383.34|17502.08|17382.08|7
1628575520000|2021-08-10 06:05:20|17502.14|17382.14|17500.09|17380.09|17502.26|17382.26|17500.09|17380.09|10
1628575530000|2021-08-10 06:05:30|17499.75|17379.75|17500.31|17380.31|17500.9|17380.9|17499.75|17379.75|9
1628575540000|2021-08-10 06:05:40|17499.82|17379.82|17496.79|17376.79|17499.82|17379.82|17496.79|17376.79|10
1628575550000|2021-08-10 06:05:50|17496.72|17376.72|17493.91|17373.91|17496.72|17376.72|17493.91|17373.91|10
1628575560000|2021-08-10 06:06:00|17493.75|17373.75|17491.51|17371.51|17493.75|17373.75|17490.56|17370.56|10
1628575570000|2021-08-10 06:06:10|17489.97|17369.97|17484.59|17364.59|17489.97|17369.97|17484.52|17364.52|10
1628575580000|2021-08-10 06:06:20|17486.21|17366.21|17489.28|17369.28|17489.28|17369.28|17486.14|17366.14|10
1628575590000|2021-08-10 06:06:30|17490.46|17370.46|17498.02|17378.02|17498.02|17378.02|17490.46|17370.46|10
1628575600000|2021-08-10 06:06:40|17497.96|17377.96|17499.76|17379.76|17500.74|17380.74|17497.77|17377.77|9
1628575610000|2021-08-10 06:06:50|17499.48|17379.48|17494.95|17374.95|17499.48|17379.48|17494.95|17374.95|10
1628575620000|2021-08-10 06:07:00|17492.16|17372.16|17486.66|17366.66|17492.16|17372.16|17486.66|17366.66|9
1628575630000|2021-08-10 06:07:10|17486.67|17366.67|17485.14|17365.14|17486.67|17366.67|17484.78|17364.78|10
1628575640000|2021-08-10 06:07:20|17484.72|17364.72|17479.78|17359.78|17484.72|17364.72|17479.71|17359.71|10
1628575650000|2021-08-10 06:07:30|17478.41|17358.41|17477.86|17357.86|17478.8|17358.8|17476.58|17356.58|9
1628575660000|2021-08-10 06:07:40|17477.85|17357.85|17479.51|17359.51|17480.08|17360.08|17477.85|17357.85|10
1628575670000|2021-08-10 06:07:50|17479.5|17359.5|17482.62|17362.62|17482.62|17362.62|17479.18|17359.18|10
1628575680000|2021-08-10 06:08:00|17480.51|17360.51|17479.39|17359.39|17481.25|17361.25|17479.39|17359.39|10
1628575690000|2021-08-10 06:08:10|17479.67|17359.67|17480.63|17360.63|17480.96|17360.96|17479.67|17359.67|10
1628575700000|2021-08-10 06:08:20|17480.46|17360.46|17482.88|17362.88|17482.88|17362.88|17480.46|17360.46|10
1628575710000|2021-08-10 06:08:30|17483.81|17363.81|17486.27|17366.27|17486.27|17366.27|17483.81|17363.81|9
1628575720000|2021-08-10 06:08:40|17486.4|17366.4|17486.8|17366.8|17487.07|17367.07|17486.4|17366.4|10
1628575730000|2021-08-10 06:08:50|17486.47|17366.47|17485.74|17365.74|17486.76|17366.76|17485.37|17365.37|10
1628575740000|2021-08-10 06:09:00|17486.3|17366.3|17491.46|17371.46|17491.46|17371.46|17486.3|17366.3|10
1628575750000|2021-08-10 06:09:10|17490.35|17370.35|17491.32|17371.32|17491.32|17371.32|17490.1|17370.1|8
1628575760000|2021-08-10 06:09:20|17491.33|17371.33|17492.16|17372.16|17492.16|17372.16|17490.01|17370.01|9
1628575770000|2021-08-10 06:09:30|17492.39|17372.39|17495.7|17375.7|17495.7|17375.7|17492.39|17372.39|9
1628575780000|2021-08-10 06:09:40|17495.24|17375.24|17499.65|17379.65|17499.65|17379.65|17495.24|17375.24|10
1628575790000|2021-08-10 06:09:50|17500.08|17380.08|17504.18|17384.18|17504.46|17384.46|17500.08|17380.08|10
1628575800000|2021-08-10 06:10:00|17504.4|17384.4|17510.95|17390.95|17510.95|17390.95|17504.4|17384.4|10
1628575810000|2021-08-10 06:10:10|17511.28|17391.28|17511.86|17391.86|17512.12|17392.12|17511.23|17391.23|10
1628575820000|2021-08-10 06:10:20|17511.92|17391.92|17509.3|17389.3|17511.92|17391.92|17509.3|17389.3|10
1628575830000|2021-08-10 06:10:30|17509.2|17389.2|17502.7|17382.7|17509.33|17389.33|17502.7|17382.7|10
1628575840000|2021-08-10 06:10:40|17502.3|17382.3|17496.01|17376.01|17502.35|17382.35|17496|17376|10
1628575850000|2021-08-10 06:10:50|17495.58|17375.58|17491.34|17371.34|17495.58|17375.58|17491.34|17371.34|8
1628575860000|2021-08-10 06:11:00|17490.98|17370.98|17488.54|17368.54|17490.98|17370.98|17488.3|17368.3|8
1628575870000|2021-08-10 06:11:10|17488.67|17368.67|17490.71|17370.71|17490.71|17370.71|17488.67|17368.67|9
1628575880000|2021-08-10 06:11:20|17490.91|17370.91|17495.1|17375.1|17495.1|17375.1|17490.91|17370.91|10
1628575890000|2021-08-10 06:11:30|17495.24|17375.24|17496.23|17376.23|17496.23|17376.23|17494.35|17374.35|10
1628575900000|2021-08-10 06:11:40|17496.26|17376.26|17498.44|17378.44|17498.44|17378.44|17496.26|17376.26|9
1628575910000|2021-08-10 06:11:50|17499.26|17379.26|17501.24|17381.24|17501.81|17381.81|17499.26|17379.26|10
1628575920000|2021-08-10 06:12:00|17501.15|17381.15|17499.76|17379.76|17501.15|17381.15|17498.71|17378.71|10
1628575930000|2021-08-10 06:12:10|17497.98|17377.98|17497.67|17377.67|17498.83|17378.83|17497.38|17377.38|10
1628575940000|2021-08-10 06:12:20|17497.49|17377.49|17503.68|17383.68|17503.68|17383.68|17497.26|17377.26|10
1628575950000|2021-08-10 06:12:30|17504.02|17384.02|17508.23|17388.23|17508.23|17388.23|17504.02|17384.02|10
1628575960000|2021-08-10 06:12:40|17507.67|17387.67|17504.52|17384.52|17507.67|17387.67|17504.52|17384.52|9
1628575970000|2021-08-10 06:12:50|17504.17|17384.17|17501.51|17381.51|17504.3|17384.3|17501.51|17381.51|10
1628575980000|2021-08-10 06:13:00|17501.52|17381.52|17499.95|17379.95|17501.63|17381.63|17499.94|17379.94|10
1628575990000|2021-08-10 06:13:10|17499.54|17379.54|17500.23|17380.23|17500.23|17380.23|17499.05|17379.05|10
1628576000000|2021-08-10 06:13:20|17499.92|17379.92|17500.12|17380.12|17500.15|17380.15|17498.67|17378.67|10
1628576010000|2021-08-10 06:13:30|17498.61|17378.61|17500.69|17380.69|17501.06|17381.06|17498.61|17378.61|10
1628576020000|2021-08-10 06:13:40|17500.73|17380.73|17499.24|17379.24|17500.83|17380.83|17498.63|17378.63|9
1628576030000|2021-08-10 06:13:50|17498.93|17378.93|17499.37|17379.37|17499.37|17379.37|17498.92|17378.92|10
1628576040000|2021-08-10 06:14:00|17499.56|17379.56|17499.93|17379.93|17500.24|17380.24|17499.33|17379.33|10
1628576050000|2021-08-10 06:14:10|17499.9|17379.9|17498.05|17378.05|17500.03|17380.03|17498.05|17378.05|10
1628576060000|2021-08-10 06:14:20|17498.03|17378.03|17498.96|17378.96|17498.96|17378.96|17497.32|17377.32|10
1628576070000|2021-08-10 06:14:30|17498.87|17378.87|17500.47|17380.47|17500.47|17380.47|17498.87|17378.87|10
1628576080000|2021-08-10 06:14:40|17501.8|17381.8|17501.9|17381.9|17503.11|17383.11|17500.71|17380.71|10
1628576090000|2021-08-10 06:14:50|17502.08|17382.08|17505.27|17385.27|17505.27|17385.27|17502.08|17382.08|10
1628576100000|2021-08-10 06:15:00|17505.64|17385.64|17505.76|17385.76|17506.23|17386.23|17505.64|17385.64|10
1628576110000|2021-08-10 06:15:10|17505.73|17385.73|17505.08|17385.08|17506.01|17386.01|17504.73|17384.73|9
1628576120000|2021-08-10 06:15:20|17506.37|17386.37|17509.33|17389.33|17509.33|17389.33|17506.36|17386.36|9
1628576130000|2021-08-10 06:15:30|17509.48|17389.48|17509.81|17389.81|17510.43|17390.43|17509.48|17389.48|9
1628576140000|2021-08-10 06:15:40|17509.66|17389.66|17511.58|17391.58|17511.58|17391.58|17509.59|17389.59|9
1628576150000|2021-08-10 06:15:50|17511.6|17391.6|17514.57|17394.57|17514.57|17394.57|17511.53|17391.53|10
1628576160000|2021-08-10 06:16:00|17514.59|17394.59|17517.56|17397.56|17517.56|17397.56|17514.44|17394.44|10
1628576170000|2021-08-10 06:16:10|17517.83|17397.83|17523.82|17403.82|17523.82|17403.82|17517.83|17397.83|10
1628576180000|2021-08-10 06:16:20|17523.86|17403.86|17527.4|17407.4|17527.4|17407.4|17523.86|17403.86|10
1628576190000|2021-08-10 06:16:30|17527.43|17407.43|17525.9|17405.9|17527.43|17407.43|17525.88|17405.88|10
1628576200000|2021-08-10 06:16:40|17525.76|17405.76|17527.71|17407.71|17527.98|17407.98|17525.76|17405.76|10
1628576210000|2021-08-10 06:16:50|17528.94|17408.94|17530.55|17410.55|17531.53|17411.53|17528.94|17408.94|10
1628576220000|2021-08-10 06:17:00|17530.52|17410.52|17531.51|17411.51|17531.51|17411.51|17529.44|17409.44|10
1628576230000|2021-08-10 06:17:10|17531.39|17411.39|17530.73|17410.73|17531.39|17411.39|17529.21|17409.21|9
1628576240000|2021-08-10 06:17:20|17530.84|17410.84|17533.14|17413.14|17533.14|17413.14|17529.9|17409.9|9
1628576250000|2021-08-10 06:17:30|17533.7|17413.7|17540.16|17420.16|17540.16|17420.16|17533.7|17413.7|10
1628576260000|2021-08-10 06:17:40|17541.7|17421.7|17545.59|17425.59|17545.59|17425.59|17541.7|17421.7|10
1628576270000|2021-08-10 06:17:50|17545.82|17425.82|17546.38|17426.38|17546.48|17426.48|17545.52|17425.52|10
1628576280000|2021-08-10 06:18:00|17546.73|17426.73|17548.86|17428.86|17548.95|17428.95|17546.73|17426.73|10
1628576290000|2021-08-10 06:18:10|17549.37|17429.37|17548.86|17428.86|17549.37|17429.37|17548.2|17428.2|10
1628576300000|2021-08-10 06:18:20|17549.1|17429.1|17551.42|17431.42|17551.42|17431.42|17549.1|17429.1|10
1628576310000|2021-08-10 06:18:30|17550.3|17430.3|17549.73|17429.73|17550.34|17430.34|17548.84|17428.84|10
1628576320000|2021-08-10 06:18:40|17549.61|17429.61|17551.59|17431.59|17552.3|17432.3|17549.57|17429.57|10
1628576330000|2021-08-10 06:18:50|17551.4|17431.4|17556.25|17436.25|17556.25|17436.25|17551.4|17431.4|10
1628576340000|2021-08-10 06:19:00|17556.06|17436.06|17557.97|17437.97|17558.37|17438.37|17556.06|17436.06|10
1628576350000|2021-08-10 06:19:10|17557.98|17437.98|17556.99|17436.99|17558.88|17438.88|17556.99|17436.99|10
1628576360000|2021-08-10 06:19:20|17558.22|17438.22|17558.36|17438.36|17559.01|17439.01|17557.94|17437.94|9
1628576370000|2021-08-10 06:19:30|17558.73|17438.73|17558.89|17438.89|17559.97|17439.97|17558.6|17438.6|9
1628576380000|2021-08-10 06:19:40|17558.36|17438.36|17558.17|17438.17|17558.36|17438.36|17557.36|17437.36|10
1628576390000|2021-08-10 06:19:50|17558.33|17438.33|17556.12|17436.12|17558.54|17438.54|17556.12|17436.12|10
1628576400000|2021-08-10 06:20:00|17555.98|17435.98|17555.1|17435.1|17556.15|17436.15|17555.1|17435.1|10
1628576410000|2021-08-10 06:20:10|17555.26|17435.26|17553.61|17433.61|17555.26|17435.26|17553.61|17433.61|10
1628576420000|2021-08-10 06:20:20|17553.62|17433.62|17549.97|17429.97|17553.62|17433.62|17549.97|17429.97|10
1628576430000|2021-08-10 06:20:30|17548.29|17428.29|17546.44|17426.44|17548.29|17428.29|17546.18|17426.18|9
1628576440000|2021-08-10 06:20:40|17545.5|17425.5|17541.5|17421.5|17545.5|17425.5|17541.29|17421.29|9
1628576450000|2021-08-10 06:20:50|17541.17|17421.17|17541.42|17421.42|17542.08|17422.08|17539.87|17419.87|10
1628576460000|2021-08-10 06:21:00|17541.49|17421.49|17549.86|17429.86|17549.86|17429.86|17541.49|17421.49|9
1628576470000|2021-08-10 06:21:10|17549.9|17429.9|17548.36|17428.36|17550.87|17430.87|17548.34|17428.34|10
1628576480000|2021-08-10 06:21:20|17549.24|17429.24|17547.14|17427.14|17549.24|17429.24|17547.14|17427.14|8
1628576490000|2021-08-10 06:21:30|17546.85|17426.85|17545.13|17425.13|17547.24|17427.24|17545.13|17425.13|9
1628576500000|2021-08-10 06:21:40|17544.97|17424.97|17544.44|17424.44|17545.45|17425.45|17544.3|17424.3|7
1628576510000|2021-08-10 06:21:50|17544.37|17424.37|17544.33|17424.33|17544.46|17424.46|17543.31|17423.31|10
1628576520000|2021-08-10 06:22:00|17543.86|17423.86|17542.28|17422.28|17544.24|17424.24|17542.28|17422.28|10
1628576530000|2021-08-10 06:22:10|17542.06|17422.06|17538.84|17418.84|17542.06|17422.06|17538.84|17418.84|10
1628576540000|2021-08-10 06:22:20|17538.83|17418.83|17537.68|17417.68|17538.83|17418.83|17536.35|17416.35|10
1628576550000|2021-08-10 06:22:30|17537.5|17417.5|17535.9|17415.9|17537.84|17417.84|17535.9|17415.9|10
1628576560000|2021-08-10 06:22:40|17535.99|17415.99|17535.9|17415.9|17535.99|17415.99|17534.83|17414.83|9
1628576570000|2021-08-10 06:22:50|17535.93|17415.93|17535.31|17415.31|17535.93|17415.93|17535.31|17415.31|9
1628576580000|2021-08-10 06:23:00|17535.18|17415.18|17535.72|17415.72|17535.72|17415.72|17534.06|17414.06|9
1628576590000|2021-08-10 06:23:10|17537.8|17417.8|17542.86|17422.86|17542.88|17422.88|17537.8|17417.8|10
1628576600000|2021-08-10 06:23:20|17543.32|17423.32|17543.91|17423.91|17544.73|17424.73|17543.32|17423.32|10
1628576610000|2021-08-10 06:23:30|17543.72|17423.72|17541.66|17421.66|17543.72|17423.72|17541.66|17421.66|9
1628576620000|2021-08-10 06:23:40|17541.63|17421.63|17541.44|17421.44|17541.97|17421.97|17540.66|17420.66|10
1628576630000|2021-08-10 06:23:50|17542.07|17422.07|17543.22|17423.22|17544.34|17424.34|17542.07|17422.07|9
1628576640000|2021-08-10 06:24:00|17543.25|17423.25|17543.69|17423.69|17544.64|17424.64|17542.94|17422.94|10
1628576650000|2021-08-10 06:24:10|17543.56|17423.56|17541.64|17421.64|17543.56|17423.56|17541.52|17421.52|10
1628576660000|2021-08-10 06:24:20|17540.96|17420.96|17534.03|17414.03|17540.96|17420.96|17534.03|17414.03|10
1628576670000|2021-08-10 06:24:30|17533.2|17413.2|17529.06|17409.06|17533.2|17413.2|17527.75|17407.75|10
1628576680000|2021-08-10 06:24:40|17528.98|17408.98|17525.97|17405.97|17528.98|17408.98|17525.97|17405.97|9
1628576690000|2021-08-10 06:24:50|17525.4|17405.4|17519.24|17399.24|17525.4|17405.4|17518.56|17398.56|10
1628576700000|2021-08-10 06:25:00|17519.05|17399.05|17518.72|17398.72|17519.88|17399.88|17518.27|17398.27|9
1628576710000|2021-08-10 06:25:10|17517.7|17397.7|17512.88|17392.88|17517.7|17397.7|17512.87|17392.87|10
1628576720000|2021-08-10 06:25:20|17512.66|17392.66|17512.46|17392.46|17512.66|17392.66|17510.93|17390.93|10
1628576730000|2021-08-10 06:25:30|17512.18|17392.18|17508.06|17388.06|17512.34|17392.34|17508.02|17388.02|9
1628576740000|2021-08-10 06:25:40|17508|17388|17509.45|17389.45|17509.72|17389.72|17507.98|17387.98|8
1628576750000|2021-08-10 06:25:50|17509.62|17389.62|17508.04|17388.04|17509.65|17389.65|17508.04|17388.04|10
1628576760000|2021-08-10 06:26:00|17507.92|17387.92|17506.12|17386.12|17507.92|17387.92|17506.12|17386.12|10
1628576770000|2021-08-10 06:26:10|17505.63|17385.63|17503.88|17383.88|17505.74|17385.74|17503.39|17383.39|10
1628576780000|2021-08-10 06:26:20|17504.08|17384.08|17504.12|17384.12|17504.12|17384.12|17503.13|17383.13|10
1628576790000|2021-08-10 06:26:30|17504.08|17384.08|17503.4|17383.4|17506.13|17386.13|17503.24|17383.24|9
1628576800000|2021-08-10 06:26:40|17503.28|17383.28|17504.58|17384.58|17505.75|17385.75|17503.16|17383.16|10
1628576810000|2021-08-10 06:26:50|17506.39|17386.39|17510.3|17390.3|17510.3|17390.3|17506.37|17386.37|10
1628576820000|2021-08-10 06:27:00|17510.66|17390.66|17511.09|17391.09|17511.82|17391.82|17510.66|17390.66|10
1628576830000|2021-08-10 06:27:10|17511.58|17391.58|17509.59|17389.59|17511.58|17391.58|17509.59|17389.59|9
1628576840000|2021-08-10 06:27:20|17509.55|17389.55|17510.24|17390.24|17510.67|17390.67|17509.41|17389.41|9
1628576850000|2021-08-10 06:27:30|17510.22|17390.22|17510.06|17390.06|17510.47|17390.47|17510.02|17390.02|10
1628576860000|2021-08-10 06:27:40|17510.09|17390.09|17510.07|17390.07|17510.23|17390.23|17510.01|17390.01|10
1628576870000|2021-08-10 06:27:50|17508.83|17388.83|17508.69|17388.69|17510.11|17390.11|17508.63|17388.63|9
1628576880000|2021-08-10 06:28:00|17508.95|17388.95|17508.57|17388.57|17509.56|17389.56|17508.57|17388.57|8
1628576890000|2021-08-10 06:28:10|17508.5|17388.5|17506.64|17386.64|17508.56|17388.56|17505.29|17385.29|10
1628576900000|2021-08-10 06:28:20|17506.34|17386.34|17504.64|17384.64|17506.42|17386.42|17504.64|17384.64|10
1628576910000|2021-08-10 06:28:30|17503.64|17383.64|17501.32|17381.32|17503.64|17383.64|17500.22|17380.22|10
1628576920000|2021-08-10 06:28:40|17500.2|17380.2|17497.57|17377.57|17500.2|17380.2|17497.57|17377.57|10
1628576930000|2021-08-10 06:28:50|17497.32|17377.32|17494.14|17374.14|17497.32|17377.32|17494.06|17374.06|9
1628576940000|2021-08-10 06:29:00|17493.83|17373.83|17494.53|17374.53|17495.9|17375.9|17493.7|17373.7|10
1628576950000|2021-08-10 06:29:10|17495.18|17375.18|17492.06|17372.06|17496.02|17376.02|17492.06|17372.06|10
1628576960000|2021-08-10 06:29:20|17491.52|17371.52|17492.23|17372.23|17492.53|17372.53|17491.1|17371.1|9
1628576970000|2021-08-10 06:29:30|17492.49|17372.49|17495.9|17375.9|17496.25|17376.25|17492.49|17372.49|10
1628576980000|2021-08-10 06:29:40|17496.17|17376.17|17497.29|17377.29|17497.33|17377.33|17495.9|17375.9|9
1628576990000|2021-08-10 06:29:50|17497.91|17377.91|17500.47|17380.47|17500.47|17380.47|17497.91|17377.91|10
1628577000000|2021-08-10 06:30:00|17501.27|17381.27|17503.94|17383.94|17503.94|17383.94|17501.05|17381.05|10
1628577010000|2021-08-10 06:30:10|17503.77|17383.77|17502.45|17382.45|17504.09|17384.09|17502.38|17382.38|9
1628577020000|2021-08-10 06:30:20|17501.92|17381.92|17502.75|17382.75|17502.97|17382.97|17501.92|17381.92|9
1628577030000|2021-08-10 06:30:30|17503.89|17383.89|17505.48|17385.48|17505.48|17385.48|17503.46|17383.46|9
1628577040000|2021-08-10 06:30:40|17505.57|17385.57|17506.16|17386.16|17506.16|17386.16|17505.47|17385.47|10
1628577050000|2021-08-10 06:30:50|17506.49|17386.49|17509.96|17389.96|17509.96|17389.96|17505.65|17385.65|10
1628577060000|2021-08-10 06:31:00|17510.32|17390.32|17512.46|17392.46|17512.65|17392.65|17510.32|17390.32|10
1628577070000|2021-08-10 06:31:10|17512.37|17392.37|17516.41|17396.41|17516.41|17396.41|17512.37|17392.37|10
1628577080000|2021-08-10 06:31:20|17517.9|17397.9|17525.64|17405.64|17525.64|17405.64|17517.9|17397.9|10
1628577090000|2021-08-10 06:31:30|17526.28|17406.28|17533.98|17413.98|17533.98|17413.98|17526.13|17406.13|10
1628577100000|2021-08-10 06:31:40|17536.23|17416.23|17541.86|17421.86|17541.86|17421.86|17535.52|17415.52|10
1628577110000|2021-08-10 06:31:50|17539.64|17419.64|17537.98|17417.98|17539.64|17419.64|17537.82|17417.82|8
1628577120000|2021-08-10 06:32:00|17537.61|17417.61|17535.6|17415.6|17538.31|17418.31|17535.6|17415.6|10
1628577130000|2021-08-10 06:32:10|17535.66|17415.66|17531.99|17411.99|17535.66|17415.66|17531.62|17411.62|10
1628577140000|2021-08-10 06:32:20|17531.81|17411.81|17531.22|17411.22|17532.05|17412.05|17531.19|17411.19|10
1628577150000|2021-08-10 06:32:30|17531.25|17411.25|17531.85|17411.85|17532.08|17412.08|17530.71|17410.71|9
1628577160000|2021-08-10 06:32:40|17531.01|17411.01|17528.24|17408.24|17531.02|17411.02|17528.24|17408.24|9
1628577170000|2021-08-10 06:32:50|17528.65|17408.65|17525|17405|17528.65|17408.65|17525|17405|9
1628577180000|2021-08-10 06:33:00|17524.95|17404.95|17524.97|17404.97|17525.3|17405.3|17524.59|17404.59|9
1628577190000|2021-08-10 06:33:10|17524.54|17404.54|17524.98|17404.98|17526.22|17406.22|17524.44|17404.44|10
1628577200000|2021-08-10 06:33:20|17524.82|17404.82|17527.98|17407.98|17528|17408|17524.62|17404.62|9
1628577210000|2021-08-10 06:33:30|17528.18|17408.18|17529.2|17409.2|17529.2|17409.2|17528.09|17408.09|9
1628577220000|2021-08-10 06:33:40|17529.97|17409.97|17531.87|17411.87|17531.87|17411.87|17529.97|17409.97|10
1628577230000|2021-08-10 06:33:50|17532.99|17412.99|17535.55|17415.55|17535.55|17415.55|17532.99|17412.99|10
1628577240000|2021-08-10 06:34:00|17535.92|17415.92|17538.22|17418.22|17539.61|17419.61|17535.92|17415.92|10
1628577250000|2021-08-10 06:34:10|17539.69|17419.69|17539.01|17419.01|17539.85|17419.85|17538.86|17418.86|10
1628577260000|2021-08-10 06:34:20|17537.64|17417.64|17543.38|17423.38|17543.38|17423.38|17537.64|17417.64|10
1628577270000|2021-08-10 06:34:30|17544.06|17424.06|17550.37|17430.37|17550.37|17430.37|17544.06|17424.06|10
1628577280000|2021-08-10 06:34:40|17550.91|17430.91|17552.4|17432.4|17552.82|17432.82|17550.89|17430.89|10
1628577290000|2021-08-10 06:34:50|17552.75|17432.75|17553.92|17433.92|17553.92|17433.92|17552.62|17432.62|10
1628577300000|2021-08-10 06:35:00|17554.09|17434.09|17554.61|17434.61|17556.34|17436.34|17553.03|17433.03|10
1628577310000|2021-08-10 06:35:10|17554.2|17434.2|17552.21|17432.21|17554.36|17434.36|17552.21|17432.21|10
1628577320000|2021-08-10 06:35:20|17552.27|17432.27|17552.29|17432.29|17553.63|17433.63|17552.27|17432.27|10
1628577330000|2021-08-10 06:35:30|17552.04|17432.04|17549.54|17429.54|17552.04|17432.04|17549.37|17429.37|8
1628577340000|2021-08-10 06:35:40|17549.27|17429.27|17550.5|17430.5|17550.5|17430.5|17549.26|17429.26|9
1628577350000|2021-08-10 06:35:50|17550.46|17430.46|17545.23|17425.23|17550.46|17430.46|17545.23|17425.23|9
1628577360000|2021-08-10 06:36:00|17545.16|17425.16|17540.56|17420.56|17545.16|17425.16|17540.18|17420.18|10
1628577370000|2021-08-10 06:36:10|17540.44|17420.44|17537.71|17417.71|17540.44|17420.44|17537.71|17417.71|10
1628577380000|2021-08-10 06:36:20|17538.99|17418.99|17538.7|17418.7|17538.99|17418.99|17537.67|17417.67|10
1628577390000|2021-08-10 06:36:30|17538.71|17418.71|17536.49|17416.49|17539.5|17419.5|17536.49|17416.49|10
1628577400000|2021-08-10 06:36:40|17536.54|17416.54|17535.24|17415.24|17536.54|17416.54|17535.24|17415.24|10
1628577410000|2021-08-10 06:36:50|17534.85|17414.85|17533.49|17413.49|17534.85|17414.85|17533.37|17413.37|10
1628577420000|2021-08-10 06:37:00|17533.32|17413.32|17537.49|17417.49|17537.49|17417.49|17533.32|17413.32|10
1628577430000|2021-08-10 06:37:10|17538.59|17418.59|17538.37|17418.37|17539.01|17419.01|17536.87|17416.87|9
1628577440000|2021-08-10 06:37:20|17538.15|17418.15|17540.97|17420.97|17541.32|17421.32|17538.15|17418.15|10
1628577450000|2021-08-10 06:37:30|17540.86|17420.86|17542.2|17422.2|17542.2|17422.2|17540.49|17420.49|9
1628577460000|2021-08-10 06:37:40|17543.02|17423.02|17544.9|17424.9|17544.9|17424.9|17541.91|17421.91|10
1628577470000|2021-08-10 06:37:50|17546.12|17426.12|17546.97|17426.97|17547.45|17427.45|17546.12|17426.12|10
1628577480000|2021-08-10 06:38:00|17546.58|17426.58|17545.17|17425.17|17547.43|17427.43|17544.99|17424.99|10
1628577490000|2021-08-10 06:38:10|17544.9|17424.9|17544.78|17424.78|17545.31|17425.31|17544.78|17424.78|10
1628577500000|2021-08-10 06:38:20|17543.77|17423.77|17544.69|17424.69|17544.76|17424.76|17543.38|17423.38|10
1628577510000|2021-08-10 06:38:30|17545.03|17425.03|17542.65|17422.65|17545.12|17425.12|17542.53|17422.53|10
1628577520000|2021-08-10 06:38:40|17542.93|17422.93|17543.79|17423.79|17544.34|17424.34|17542.93|17422.93|9
1628577530000|2021-08-10 06:38:50|17544.13|17424.13|17543.69|17423.69|17544.33|17424.33|17543.69|17423.69|9
1628577540000|2021-08-10 06:39:00|17543.37|17423.37|17542.35|17422.35|17543.61|17423.61|17542.15|17422.15|8
1628577550000|2021-08-10 06:39:10|17542.02|17422.02|17539.04|17419.04|17542.02|17422.02|17539.04|17419.04|10
1628577560000|2021-08-10 06:39:20|17538.67|17418.67|17536.05|17416.05|17538.67|17418.67|17535.54|17415.54|10
1628577570000|2021-08-10 06:39:30|17535.3|17415.3|17535.13|17415.13|17535.45|17415.45|17535|17415|9
1628577580000|2021-08-10 06:39:40|17535.15|17415.15|17535.77|17415.77|17535.77|17415.77|17534.24|17414.24|9
1628577590000|2021-08-10 06:39:50|17535.48|17415.48|17537.01|17417.01|17537.01|17417.01|17534.44|17414.44|10
1628577600000|2021-08-10 06:40:00|17537.42|17417.42|17539.43|17419.43|17539.43|17419.43|17537.39|17417.39|10
1628577610000|2021-08-10 06:40:10|17539.47|17419.47|17539.61|17419.61|17539.67|17419.67|17539.29|17419.29|10
1628577620000|2021-08-10 06:40:20|17540.32|17420.32|17540.43|17420.43|17541.68|17421.68|17540.15|17420.15|10
1628577630000|2021-08-10 06:40:30|17541.24|17421.24|17543.53|17423.53|17543.85|17423.85|17540.84|17420.84|10
1628577640000|2021-08-10 06:40:40|17544.31|17424.31|17544.35|17424.35|17544.35|17424.35|17544.04|17424.04|10
1628577650000|2021-08-10 06:40:50|17544.56|17424.56|17545.1|17425.1|17545.1|17425.1|17544.56|17424.56|5
1628577660000|2021-08-10 06:41:00|17545.21|17425.21|17546.69|17426.69|17546.69|17426.69|17545.1|17425.1|10
1628577670000|2021-08-10 06:41:10|17546.79|17426.79|17544.54|17424.54|17546.95|17426.95|17544.54|17424.54|10
1628577680000|2021-08-10 06:41:20|17545.2|17425.2|17542.79|17422.79|17545.2|17425.2|17542.79|17422.79|9
1628577690000|2021-08-10 06:41:30|17542.62|17422.62|17542.46|17422.46|17543.56|17423.56|17542.4|17422.4|10
1628577700000|2021-08-10 06:41:40|17542.4|17422.4|17541.63|17421.63|17542.4|17422.4|17541.62|17421.62|7
1628577710000|2021-08-10 06:41:50|17541.65|17421.65|17542.38|17422.38|17542.38|17422.38|17540.74|17420.74|9
1628577720000|2021-08-10 06:42:00|17542.21|17422.21|17542.2|17422.2|17542.21|17422.21|17541.85|17421.85|7
1628577730000|2021-08-10 06:42:10|17542.7|17422.7|17542.93|17422.93|17542.93|17422.93|17542.51|17422.51|9
1628577740000|2021-08-10 06:42:20|17542.99|17422.99|17542.02|17422.02|17542.99|17422.99|17540.69|17420.69|9
1628577750000|2021-08-10 06:42:30|17542.13|17422.13|17539.23|17419.23|17542.13|17422.13|17539.23|17419.23|9
1628577760000|2021-08-10 06:42:40|17539.43|17419.43|17542.47|17422.47|17542.47|17422.47|17539.43|17419.43|8
1628577770000|2021-08-10 06:42:50|17542.42|17422.42|17543.13|17423.13|17543.13|17423.13|17542.42|17422.42|10
1628577780000|2021-08-10 06:43:00|17543.09|17423.09|17543.41|17423.41|17543.41|17423.41|17541.95|17421.95|9
1628577790000|2021-08-10 06:43:10|17543.7|17423.7|17545.59|17425.59|17545.67|17425.67|17542.41|17422.41|9
1628577800000|2021-08-10 06:43:20|17544.69|17424.69|17545.97|17425.97|17546.25|17426.25|17544.69|17424.69|10
1628577810000|2021-08-10 06:43:30|17546.12|17426.12|17548.78|17428.78|17549.28|17429.28|17545.98|17425.98|9
1628577820000|2021-08-10 06:43:40|17550.41|17430.41|17552.48|17432.48|17552.48|17432.48|17550.41|17430.41|9
1628577830000|2021-08-10 06:43:50|17552.96|17432.96|17554.94|17434.94|17554.94|17434.94|17552.47|17432.47|9
1628577840000|2021-08-10 06:44:00|17556.08|17436.08|17557.19|17437.19|17557.74|17437.74|17556.02|17436.02|10
1628577850000|2021-08-10 06:44:10|17556.71|17436.71|17558.23|17438.23|17558.23|17438.23|17556.71|17436.71|9
1628577860000|2021-08-10 06:44:20|17558.95|17438.95|17558.37|17438.37|17559.21|17439.21|17557.82|17437.82|9
1628577870000|2021-08-10 06:44:30|17558.35|17438.35|17560.65|17440.65|17560.65|17440.65|17558.19|17438.19|10
1628577880000|2021-08-10 06:44:40|17561.32|17441.32|17571.67|17451.67|17572.06|17452.06|17561.32|17441.32|10
1628577890000|2021-08-10 06:44:50|17571.48|17451.48|17572.81|17452.81|17572.81|17452.81|17571.48|17451.48|10
1628577900000|2021-08-10 06:45:00|17572.8|17452.8|17576.74|17456.74|17577.68|17457.68|17572.8|17452.8|10
1628577910000|2021-08-10 06:45:10|17576.81|17456.81|17576.91|17456.91|17580.61|17460.61|17576.27|17456.27|10
1628577920000|2021-08-10 06:45:20|17576.37|17456.37|17572.38|17452.38|17576.37|17456.37|17572.38|17452.38|10
1628577930000|2021-08-10 06:45:30|17572.36|17452.36|17572.52|17452.52|17573.15|17453.15|17572.13|17452.13|9
1628577940000|2021-08-10 06:45:40|17573.47|17453.47|17578.4|17458.4|17578.4|17458.4|17573.46|17453.46|10
1628577950000|2021-08-10 06:45:50|17578.93|17458.93|17587.55|17467.55|17587.55|17467.55|17578.93|17458.93|10
1628577960000|2021-08-10 06:46:00|17587.83|17467.83|17594.14|17474.14|17594.14|17474.14|17587.83|17467.83|10
1628577970000|2021-08-10 06:46:10|17594.17|17474.17|17597.42|17477.42|17598.14|17478.14|17594.17|17474.17|10
1628577980000|2021-08-10 06:46:20|17597.65|17477.65|17601.68|17481.68|17601.68|17481.68|17597.04|17477.04|10
1628577990000|2021-08-10 06:46:30|17601.81|17481.81|17601.83|17481.83|17602.3|17482.3|17600.74|17480.74|10
1628578000000|2021-08-10 06:46:40|17601.04|17481.04|17596.6|17476.6|17601.04|17481.04|17595.37|17475.37|10
1628578010000|2021-08-10 06:46:50|17596.54|17476.54|17597.2|17477.2|17597.38|17477.38|17596.18|17476.18|9
1628578020000|2021-08-10 06:47:00|17598.4|17478.4|17596.56|17476.56|17598.4|17478.4|17596.51|17476.51|10
1628578030000|2021-08-10 06:47:10|17598.37|17478.37|17598.4|17478.4|17599.4|17479.4|17596.75|17476.75|10
1628578040000|2021-08-10 06:47:20|17598.39|17478.39|17601.59|17481.59|17601.59|17481.59|17597.64|17477.64|10
1628578050000|2021-08-10 06:47:30|17601.78|17481.78|17602.51|17482.51|17603.34|17483.34|17601.78|17481.78|10
1628578060000|2021-08-10 06:47:40|17601.3|17481.3|17602.27|17482.27|17603.51|17483.51|17601.3|17481.3|10
1628578070000|2021-08-10 06:47:50|17602.69|17482.69|17602.82|17482.82|17603.46|17483.46|17602.09|17482.09|10
1628578080000|2021-08-10 06:48:00|17602.74|17482.74|17603.5|17483.5|17603.5|17483.5|17602.64|17482.64|10
1628578090000|2021-08-10 06:48:10|17603.56|17483.56|17603.86|17483.86|17603.86|17483.86|17603.02|17483.02|10
1628578100000|2021-08-10 06:48:20|17604.25|17484.25|17602.38|17482.38|17604.94|17484.94|17602.22|17482.22|10
1628578110000|2021-08-10 06:48:30|17602.24|17482.24|17600.65|17480.65|17602.59|17482.59|17600.65|17480.65|10
1628578120000|2021-08-10 06:48:40|17600.67|17480.67|17601.31|17481.31|17601.31|17481.31|17600.33|17480.33|10
1628578130000|2021-08-10 06:48:50|17601.69|17481.69|17604.11|17484.11|17607.24|17487.24|17601.54|17481.54|10
1628578140000|2021-08-10 06:49:00|17601.68|17481.68|17602.81|17482.81|17603.09|17483.09|17600.46|17480.46|10
1628578150000|2021-08-10 06:49:10|17602.69|17482.69|17607.41|17487.41|17607.42|17487.42|17602.69|17482.69|10
1628578160000|2021-08-10 06:49:20|17608.17|17488.17|17609.4|17489.4|17609.92|17489.92|17608.17|17488.17|9
1628578170000|2021-08-10 06:49:30|17609.58|17489.58|17611.54|17491.54|17612.03|17492.03|17609.58|17489.58|10
1628578180000|2021-08-10 06:49:40|17611.53|17491.53|17616.59|17496.59|17616.59|17496.59|17611.38|17491.38|9
1628578190000|2021-08-10 06:49:50|17617.76|17497.76|17624.01|17504.01|17624.02|17504.02|17617.76|17497.76|10
1628578200000|2021-08-10 06:50:00|17624.51|17504.51|17624.72|17504.72|17624.74|17504.74|17623.45|17503.45|10
1628578210000|2021-08-10 06:50:10|17623.38|17503.38|17623.71|17503.71|17625.71|17505.71|17623.38|17503.38|10
1628578220000|2021-08-10 06:50:20|17623.41|17503.41|17622.68|17502.68|17623.41|17503.41|17622.28|17502.28|9
1628578230000|2021-08-10 06:50:30|17622.71|17502.71|17621.59|17501.59|17622.85|17502.85|17621.16|17501.16|10
1628578240000|2021-08-10 06:50:40|17622.19|17502.19|17622.11|17502.11|17622.5|17502.5|17622.11|17502.11|9
1628578250000|2021-08-10 06:50:50|17621.76|17501.76|17621.7|17501.7|17622.08|17502.08|17621.67|17501.67|10
1628578260000|2021-08-10 06:51:00|17622.81|17502.81|17619.14|17499.14|17623.17|17503.17|17619.14|17499.14|10
1628578270000|2021-08-10 06:51:10|17619.34|17499.34|17622.62|17502.62|17622.62|17502.62|17619.28|17499.28|10
1628578280000|2021-08-10 06:51:20|17622.31|17502.31|17621.29|17501.29|17622.31|17502.31|17621.25|17501.25|10
1628578290000|2021-08-10 06:51:30|17621.97|17501.97|17621.59|17501.59|17622.82|17502.82|17621.59|17501.59|10
1628578300000|2021-08-10 06:51:40|17621.27|17501.27|17620.4|17500.4|17621.27|17501.27|17620.38|17500.38|10
1628578310000|2021-08-10 06:51:50|17620.56|17500.56|17620.79|17500.79|17620.79|17500.79|17619.41|17499.41|10
1628578320000|2021-08-10 06:52:00|17619.55|17499.55|17616.87|17496.87|17620.51|17500.51|17616.87|17496.87|10
1628578330000|2021-08-10 06:52:10|17616.48|17496.48|17612.83|17492.83|17616.95|17496.95|17612.83|17492.83|10
1628578340000|2021-08-10 06:52:20|17612.86|17492.86|17610.72|17490.72|17612.86|17492.86|17610.04|17490.04|10
1628578350000|2021-08-10 06:52:30|17610.09|17490.09|17610.7|17490.7|17610.7|17490.7|17609.47|17489.47|10
1628578360000|2021-08-10 06:52:40|17610.46|17490.46|17610.02|17490.02|17610.46|17490.46|17609.23|17489.23|10
1628578370000|2021-08-10 06:52:50|17610.19|17490.19|17609.84|17489.84|17610.19|17490.19|17609.19|17489.19|10
1628578380000|2021-08-10 06:53:00|17609.87|17489.87|17610.28|17490.28|17610.28|17490.28|17609.54|17489.54|9
1628578390000|2021-08-10 06:53:10|17610.71|17490.71|17612.42|17492.42|17612.42|17492.42|17610.71|17490.71|10
1628578400000|2021-08-10 06:53:20|17612.68|17492.68|17613.68|17493.68|17613.76|17493.76|17612.45|17492.45|10
1628578410000|2021-08-10 06:53:30|17613.67|17493.67|17614.02|17494.02|17614.71|17494.71|17612.62|17492.62|10
1628578420000|2021-08-10 06:53:40|17613.11|17493.11|17612.51|17492.51|17613.11|17493.11|17612.41|17492.41|9
1628578430000|2021-08-10 06:53:50|17612.38|17492.38|17613.41|17493.41|17613.6|17493.6|17612.38|17492.38|10
1628578440000|2021-08-10 06:54:00|17614.68|17494.68|17610.83|17490.83|17614.68|17494.68|17610.82|17490.82|10
1628578450000|2021-08-10 06:54:10|17611.13|17491.13|17610.33|17490.33|17611.17|17491.17|17610.05|17490.05|9
1628578460000|2021-08-10 06:54:20|17610.26|17490.26|17609.53|17489.53|17610.27|17490.27|17609.53|17489.53|10
1628578470000|2021-08-10 06:54:30|17609.47|17489.47|17611.79|17491.79|17611.98|17491.98|17609.47|17489.47|9
1628578480000|2021-08-10 06:54:40|17611.64|17491.64|17612.05|17492.05|17612.05|17492.05|17611.26|17491.26|10
1628578490000|2021-08-10 06:54:50|17612.08|17492.08|17611.12|17491.12|17612.23|17492.23|17611.12|17491.12|10
1628578500000|2021-08-10 06:55:00|17611.14|17491.14|17615.32|17495.32|17616.17|17496.17|17610.72|17490.72|10
1628578510000|2021-08-10 06:55:10|17615.6|17495.6|17617.84|17497.84|17618.69|17498.69|17615.6|17495.6|10
1628578520000|2021-08-10 06:55:20|17616.46|17496.46|17619.63|17499.63|17619.76|17499.76|17616.46|17496.46|10
1628578530000|2021-08-10 06:55:30|17621.03|17501.03|17624.08|17504.08|17624.08|17504.08|17619.75|17499.75|10
1628578540000|2021-08-10 06:55:40|17624.05|17504.05|17623.91|17503.91|17624.05|17504.05|17622.37|17502.37|9
1628578550000|2021-08-10 06:55:50|17623.94|17503.94|17621.02|17501.02|17623.96|17503.96|17621.02|17501.02|10
1628578560000|2021-08-10 06:56:00|17621.37|17501.37|17622.33|17502.33|17622.4|17502.4|17621.37|17501.37|10
1628578570000|2021-08-10 06:56:10|17622.19|17502.19|17620.93|17500.93|17622.19|17502.19|17620.88|17500.88|9
1628578580000|2021-08-10 06:56:20|17622.2|17502.2|17623.4|17503.4|17623.49|17503.49|17622.2|17502.2|7
1628578590000|2021-08-10 06:56:30|17622.9|17502.9|17622.36|17502.36|17623.05|17503.05|17622.34|17502.34|10
1628578600000|2021-08-10 06:56:40|17622.59|17502.59|17619.43|17499.43|17622.59|17502.59|17619.43|17499.43|9
1628578610000|2021-08-10 06:56:50|17619.51|17499.51|17616.3|17496.3|17619.51|17499.51|17616.3|17496.3|10
1628578620000|2021-08-10 06:57:00|17615.36|17495.36|17608.71|17488.71|17615.36|17495.36|17608.68|17488.68|10
1628578630000|2021-08-10 06:57:10|17608.78|17488.78|17605.97|17485.97|17608.78|17488.78|17605.97|17485.97|10
1628578640000|2021-08-10 06:57:20|17605.85|17485.85|17604.14|17484.14|17605.85|17485.85|17604.14|17484.14|10
1628578650000|2021-08-10 06:57:30|17604.25|17484.25|17606.49|17486.49|17606.79|17486.79|17604.25|17484.25|10
1628578660000|2021-08-10 06:57:40|17606.19|17486.19|17599.65|17479.65|17606.19|17486.19|17599.65|17479.65|10
1628578670000|2021-08-10 06:57:50|17599.99|17479.99|17598.11|17478.11|17599.99|17479.99|17598.11|17478.11|10
1628578680000|2021-08-10 06:58:00|17599.08|17479.08|17596.74|17476.74|17599.33|17479.33|17596.49|17476.49|10
1628578690000|2021-08-10 06:58:10|17596.51|17476.51|17595.84|17475.84|17596.83|17476.83|17595.2|17475.2|10
1628578700000|2021-08-10 06:58:20|17595.98|17475.98|17596.22|17476.22|17597.1|17477.1|17595.34|17475.34|10
1628578710000|2021-08-10 06:58:30|17595.83|17475.83|17594.5|17474.5|17595.89|17475.89|17594.5|17474.5|9
1628578720000|2021-08-10 06:58:40|17593.91|17473.91|17595.46|17475.46|17595.46|17475.46|17593.16|17473.16|9
1628578730000|2021-08-10 06:58:50|17596.23|17476.23|17602|17482|17602|17482|17596.23|17476.23|10
1628578740000|2021-08-10 06:59:00|17602.03|17482.03|17602.29|17482.29|17602.8|17482.8|17601.59|17481.59|8
1628578750000|2021-08-10 06:59:10|17604.68|17484.68|17604.62|17484.62|17606.64|17486.64|17604.62|17484.62|10
1628578760000|2021-08-10 06:59:20|17604.04|17484.04|17598.49|17478.49|17604.04|17484.04|17598.49|17478.49|10
1628578770000|2021-08-10 06:59:30|17598.73|17478.73|17599.25|17479.25|17599.25|17479.25|17597.53|17477.53|10
1628578780000|2021-08-10 06:59:40|17599.89|17479.89|17601.23|17481.23|17601.41|17481.41|17599.78|17479.78|10
1628578790000|2021-08-10 06:59:50|17601.8|17481.8|17602.29|17482.29|17602.53|17482.53|17601.71|17481.71|9
1628578800000|2021-08-10 07:00:00|17601.9|17481.9|17598.17|17478.17|17601.9|17481.9|17598.17|17478.17|10
1628578810000|2021-08-10 07:00:10|17598.01|17478.01|17594.09|17474.09|17598.01|17478.01|17594.09|17474.09|10
1628578820000|2021-08-10 07:00:20|17593.96|17473.96|17590.77|17470.77|17595.06|17475.06|17590.77|17470.77|9
1628578830000|2021-08-10 07:00:30|17590.23|17470.23|17584.82|17464.82|17590.23|17470.23|17584.82|17464.82|9
1628578840000|2021-08-10 07:00:40|17583.66|17463.66|17581.14|17461.14|17583.66|17463.66|17581.14|17461.14|10
1628578850000|2021-08-10 07:00:50|17580.84|17460.84|17573.69|17453.69|17580.84|17460.84|17573.69|17453.69|10
1628578860000|2021-08-10 07:01:00|17573.82|17453.82|17571.4|17451.4|17573.82|17453.82|17571.4|17451.4|10
1628578870000|2021-08-10 07:01:10|17570.87|17450.87|17567.36|17447.36|17570.95|17450.95|17567.36|17447.36|10
1628578880000|2021-08-10 07:01:20|17568.07|17448.07|17564.68|17444.68|17568.07|17448.07|17564.68|17444.68|10
1628578890000|2021-08-10 07:01:30|17565.13|17445.13|17560.84|17440.84|17565.13|17445.13|17560.84|17440.84|10
1628578900000|2021-08-10 07:01:40|17560.52|17440.52|17556.8|17436.8|17560.52|17440.52|17556.8|17436.8|10
1628578910000|2021-08-10 07:01:50|17556.9|17436.9|17556.17|17436.17|17557.84|17437.84|17556.17|17436.17|10
1628578920000|2021-08-10 07:02:00|17556.34|17436.34|17556.66|17436.66|17556.86|17436.86|17555.77|17435.77|10
1628578930000|2021-08-10 07:02:10|17556.71|17436.71|17555.22|17435.22|17557.29|17437.29|17554.87|17434.87|10
1628578940000|2021-08-10 07:02:20|17555.13|17435.13|17555.65|17435.65|17556.99|17436.99|17555.13|17435.13|9
1628578950000|2021-08-10 07:02:30|17555.56|17435.56|17553.93|17433.93|17555.56|17435.56|17553.7|17433.7|10
1628578960000|2021-08-10 07:02:40|17553.65|17433.65|17552.39|17432.39|17553.65|17433.65|17552.07|17432.07|10
1628578970000|2021-08-10 07:02:50|17551.91|17431.91|17551.58|17431.58|17552.53|17432.53|17551.21|17431.21|9
1628578980000|2021-08-10 07:03:00|17551.49|17431.49|17551.67|17431.67|17551.8|17431.8|17550.88|17430.88|10
1628578990000|2021-08-10 07:03:10|17551.87|17431.87|17546.45|17426.45|17551.87|17431.87|17546.45|17426.45|10
1628579000000|2021-08-10 07:03:20|17545.59|17425.59|17541.7|17421.7|17545.59|17425.59|17540.69|17420.69|10
1628579010000|2021-08-10 07:03:30|17540.73|17420.73|17536.87|17416.87|17540.73|17420.73|17536.66|17416.66|9
1628579020000|2021-08-10 07:03:40|17536.89|17416.89|17535.95|17415.95|17536.94|17416.94|17535.94|17415.94|10
1628579030000|2021-08-10 07:03:50|17535.04|17415.04|17533.4|17413.4|17535.04|17415.04|17533.4|17413.4|10
1628579040000|2021-08-10 07:04:00|17533.35|17413.35|17533.19|17413.19|17533.35|17413.35|17532|17412|10
1628579050000|2021-08-10 07:04:10|17533.17|17413.17|17528.58|17408.58|17533.17|17413.17|17528.58|17408.58|10
1628579060000|2021-08-10 07:04:20|17528.57|17408.57|17529.64|17409.64|17529.64|17409.64|17528.57|17408.57|9
1628579070000|2021-08-10 07:04:30|17529.63|17409.63|17529.04|17409.04|17530.18|17410.18|17528.9|17408.9|10
1628579080000|2021-08-10 07:04:40|17528.92|17408.92|17527|17407|17528.92|17408.92|17527|17407|8
1628579090000|2021-08-10 07:04:50|17526.78|17406.78|17522.67|17402.67|17527.02|17407.02|17522.67|17402.67|10
1628579100000|2021-08-10 07:05:00|17522.19|17402.19|17521.01|17401.01|17522.19|17402.19|17521.01|17401.01|10
1628579110000|2021-08-10 07:05:10|17520.61|17400.61|17515.08|17395.08|17520.61|17400.61|17515.08|17395.08|10
1628579120000|2021-08-10 07:05:20|17514.28|17394.28|17510.44|17390.44|17514.28|17394.28|17510.44|17390.44|10
1628579130000|2021-08-10 07:05:30|17510.18|17390.18|17510.57|17390.57|17510.57|17390.57|17508.49|17388.49|10
1628579140000|2021-08-10 07:05:40|17508.43|17388.43|17505.69|17385.69|17508.43|17388.43|17504.94|17384.94|10
1628579150000|2021-08-10 07:05:50|17505.95|17385.95|17505.96|17385.96|17506.66|17386.66|17505.29|17385.29|9
1628579160000|2021-08-10 07:06:00|17506.43|17386.43|17504.19|17384.19|17506.86|17386.86|17503.96|17383.96|10
1628579170000|2021-08-10 07:06:10|17504.17|17384.17|17504.51|17384.51|17504.9|17384.9|17503.86|17383.86|10
1628579180000|2021-08-10 07:06:20|17504.24|17384.24|17497.95|17377.95|17504.51|17384.51|17497.95|17377.95|10
1628579190000|2021-08-10 07:06:30|17497.93|17377.93|17496.87|17376.87|17498.86|17378.86|17496.64|17376.64|9
1628579200000|2021-08-10 07:06:40|17497.07|17377.07|17497.71|17377.71|17498.64|17378.64|17496.97|17376.97|10
1628579210000|2021-08-10 07:06:50|17498.47|17378.47|17505.44|17385.44|17505.84|17385.84|17498.47|17378.47|10
1628579220000|2021-08-10 07:07:00|17505.46|17385.46|17508.24|17388.24|17508.74|17388.74|17505.46|17385.46|8
1628579230000|2021-08-10 07:07:10|17508.4|17388.4|17511.97|17391.97|17511.97|17391.97|17507.53|17387.53|10
1628579240000|2021-08-10 07:07:20|17512.76|17392.76|17519.49|17399.49|17519.49|17399.49|17512.76|17392.76|10
1628579250000|2021-08-10 07:07:30|17520.32|17400.32|17526.86|17406.86|17526.86|17406.86|17520.32|17400.32|10
1628579260000|2021-08-10 07:07:40|17527.26|17407.26|17528.97|17408.97|17529.74|17409.74|17527.26|17407.26|10
1628579270000|2021-08-10 07:07:50|17528.35|17408.35|17521.27|17401.27|17528.35|17408.35|17521.27|17401.27|10
1628579280000|2021-08-10 07:08:00|17520.43|17400.43|17517.24|17397.24|17520.53|17400.53|17516.98|17396.98|9
1628579290000|2021-08-10 07:08:10|17517.38|17397.38|17524.72|17404.72|17524.72|17404.72|17517.38|17397.38|10
1628579300000|2021-08-10 07:08:20|17523.84|17403.84|17529.17|17409.17|17529.17|17409.17|17523.84|17403.84|10
1628579310000|2021-08-10 07:08:30|17528.64|17408.64|17535.93|17415.93|17536.07|17416.07|17528.64|17408.64|10
1628579320000|2021-08-10 07:08:40|17535.66|17415.66|17537.45|17417.45|17537.51|17417.51|17535.64|17415.64|10
1628579330000|2021-08-10 07:08:50|17536.05|17416.05|17532.09|17412.09|17536.05|17416.05|17532.09|17412.09|10
1628579340000|2021-08-10 07:09:00|17531.86|17411.86|17528.86|17408.86|17531.87|17411.87|17528.26|17408.26|10
1628579350000|2021-08-10 07:09:10|17529.89|17409.89|17528.75|17408.75|17529.95|17409.95|17528.75|17408.75|10
1628579360000|2021-08-10 07:09:20|17529.95|17409.95|17531.38|17411.38|17531.38|17411.38|17528.92|17408.92|10
1628579370000|2021-08-10 07:09:30|17531.3|17411.3|17530.09|17410.09|17531.3|17411.3|17529.94|17409.94|10
1628579380000|2021-08-10 07:09:40|17530.06|17410.06|17529.59|17409.59|17530.71|17410.71|17528.25|17408.25|9
1628579390000|2021-08-10 07:09:50|17527.92|17407.92|17533.5|17413.5|17533.5|17413.5|17527.92|17407.92|9
1628579400000|2021-08-10 07:10:00|17533.46|17413.46|17536.58|17416.58|17536.58|17416.58|17533.46|17413.46|9
1628579410000|2021-08-10 07:10:10|17536.6|17416.6|17537.29|17417.29|17537.34|17417.34|17536.21|17416.21|10
1628579420000|2021-08-10 07:10:20|17537.35|17417.35|17533.99|17413.99|17537.35|17417.35|17533.81|17413.81|10
1628579430000|2021-08-10 07:10:30|17534.56|17414.56|17536.18|17416.18|17536.18|17416.18|17534.32|17414.32|10
1628579440000|2021-08-10 07:10:40|17535.97|17415.97|17540.45|17420.45|17540.45|17420.45|17535.97|17415.97|7
1628579830000|2021-08-10 07:17:10|17509.94|17389.94|17508.57|17388.57|17509.94|17389.94|17508.48|17388.48|7
1628579840000|2021-08-10 07:17:20|17508.95|17388.95|17509.1|17389.1|17509.11|17389.11|17508.88|17388.88|10
1628579850000|2021-08-10 07:17:30|17509.13|17389.13|17518.43|17398.43|17518.43|17398.43|17509.13|17389.13|9
1628579860000|2021-08-10 07:17:40|17519.03|17399.03|17528.88|17408.88|17529.05|17409.05|17519.03|17399.03|10
1628579870000|2021-08-10 07:17:50|17529.06|17409.06|17532.7|17412.7|17532.7|17412.7|17529.06|17409.06|9
1628579880000|2021-08-10 07:18:00|17532.8|17412.8|17534.61|17414.61|17534.67|17414.67|17532.8|17412.8|10
1628579890000|2021-08-10 07:18:10|17537.06|17417.06|17542.93|17422.93|17542.93|17422.93|17537.06|17417.06|10
1628579900000|2021-08-10 07:18:20|17543.17|17423.17|17546.63|17426.63|17547.65|17427.65|17543.17|17423.17|10
1628579910000|2021-08-10 07:18:30|17547.24|17427.24|17549.04|17429.04|17549.04|17429.04|17547.24|17427.24|10
1628579920000|2021-08-10 07:18:40|17548.81|17428.81|17545.83|17425.83|17548.81|17428.81|17545.83|17425.83|9
1628579930000|2021-08-10 07:18:50|17547.05|17427.05|17548.13|17428.13|17548.13|17428.13|17546.18|17426.18|9
1628579940000|2021-08-10 07:19:00|17548.21|17428.21|17549.02|17429.02|17549.02|17429.02|17547.18|17427.18|10
1628579950000|2021-08-10 07:19:10|17549.82|17429.82|17554.43|17434.43|17554.43|17434.43|17549.81|17429.81|10
1628579960000|2021-08-10 07:19:20|17554.53|17434.53|17554.01|17434.01|17555.29|17435.29|17554.01|17434.01|10
1628579970000|2021-08-10 07:19:30|17553.66|17433.66|17551.87|17431.87|17553.7|17433.7|17551.87|17431.87|10
1628579980000|2021-08-10 07:19:40|17552|17432|17552.62|17432.62|17552.62|17432.62|17551.63|17431.63|9
1628579990000|2021-08-10 07:19:50|17552.63|17432.63|17553.15|17433.15|17553.25|17433.25|17552.63|17432.63|7
1628580000000|2021-08-10 07:20:00|17553.16|17433.16|17550.99|17430.99|17553.26|17433.26|17550.99|17430.99|9
1628580010000|2021-08-10 07:20:10|17550.58|17430.58|17540.71|17420.71|17550.58|17430.58|17540.71|17420.71|10
1628580020000|2021-08-10 07:20:20|17539.36|17419.36|17536.49|17416.49|17539.36|17419.36|17535.9|17415.9|10
1628580030000|2021-08-10 07:20:30|17536.31|17416.31|17536.74|17416.74|17536.77|17416.77|17536.29|17416.29|10
1628580040000|2021-08-10 07:20:40|17537.37|17417.37|17536.39|17416.39|17537.51|17417.51|17535.97|17415.97|10
1628580050000|2021-08-10 07:20:50|17536.32|17416.32|17542.26|17422.26|17542.26|17422.26|17536.32|17416.32|10
1628580060000|2021-08-10 07:21:00|17542.46|17422.46|17541.98|17421.98|17543.19|17423.19|17541.98|17421.98|10
1628580070000|2021-08-10 07:21:10|17542.11|17422.11|17542.73|17422.73|17542.73|17422.73|17541.53|17421.53|10
1628580080000|2021-08-10 07:21:20|17542.75|17422.75|17548.37|17428.37|17548.37|17428.37|17542.75|17422.75|10
1628580090000|2021-08-10 07:21:30|17548.55|17428.55|17549.25|17429.25|17549.25|17429.25|17548.55|17428.55|10
1628580100000|2021-08-10 07:21:40|17549.18|17429.18|17547.29|17427.29|17549.18|17429.18|17547.22|17427.22|9
1628580110000|2021-08-10 07:21:50|17547.67|17427.67|17547.78|17427.78|17548.44|17428.44|17547.67|17427.67|10
1628580120000|2021-08-10 07:22:00|17547.63|17427.63|17547.31|17427.31|17548.18|17428.18|17547.31|17427.31|10
1628580130000|2021-08-10 07:22:10|17548.51|17428.51|17548.21|17428.21|17549|17429|17548.19|17428.19|9
1628580140000|2021-08-10 07:22:20|17546.31|17426.31|17546.64|17426.64|17547.91|17427.91|17546.21|17426.21|10
1628580150000|2021-08-10 07:22:30|17546.65|17426.65|17544.42|17424.42|17546.65|17426.65|17544.22|17424.22|10
1628580160000|2021-08-10 07:22:40|17544.19|17424.19|17544.62|17424.62|17544.78|17424.78|17543.71|17423.71|10
1628580170000|2021-08-10 07:22:50|17544.98|17424.98|17544.07|17424.07|17545.1|17425.1|17544.07|17424.07|9
1628580180000|2021-08-10 07:23:00|17544.19|17424.19|17544.39|17424.39|17544.4|17424.4|17544.19|17424.19|8
1628580190000|2021-08-10 07:23:10|17544.53|17424.53|17544.75|17424.75|17545.03|17425.03|17544.28|17424.28|9
1628580200000|2021-08-10 07:23:20|17544.97|17424.97|17544.92|17424.92|17545.12|17425.12|17543.75|17423.75|10
1628580210000|2021-08-10 07:23:30|17544.84|17424.84|17544.35|17424.35|17544.89|17424.89|17544.35|17424.35|6
1628580220000|2021-08-10 07:23:40|17544.32|17424.32|17545.32|17425.32|17545.32|17425.32|17544.01|17424.01|10
1628580230000|2021-08-10 07:23:50|17545.05|17425.05|17545|17425|17545.41|17425.41|17544.94|17424.94|8
1628580240000|2021-08-10 07:24:00|17544.53|17424.53|17545.4|17425.4|17545.4|17425.4|17542.67|17422.67|10
1628580250000|2021-08-10 07:24:10|17545.46|17425.46|17546.15|17426.15|17546.63|17426.63|17545.24|17425.24|10
1628580260000|2021-08-10 07:24:20|17546.23|17426.23|17546.13|17426.13|17546.77|17426.77|17545.97|17425.97|9
1628580270000|2021-08-10 07:24:30|17545.82|17425.82|17545.55|17425.55|17545.82|17425.82|17545.3|17425.3|9
1628580280000|2021-08-10 07:24:40|17545.56|17425.56|17546.18|17426.18|17546.18|17426.18|17545.56|17425.56|7
1628580290000|2021-08-10 07:24:50|17546.29|17426.29|17546.6|17426.6|17547.11|17427.11|17545.08|17425.08|8
1628580300000|2021-08-10 07:25:00|17546.29|17426.29|17544.11|17424.11|17546.29|17426.29|17543.07|17423.07|9
1628580310000|2021-08-10 07:25:10|17544.01|17424.01|17540.48|17420.48|17544.01|17424.01|17540.41|17420.41|9
1628580320000|2021-08-10 07:25:20|17540.08|17420.08|17537.75|17417.75|17540.08|17420.08|17537.61|17417.61|10
1628580330000|2021-08-10 07:25:30|17537.14|17417.14|17533.56|17413.56|17537.14|17417.14|17533.56|17413.56|9
1628580340000|2021-08-10 07:25:40|17533.39|17413.39|17532.17|17412.17|17533.39|17413.39|17531.72|17411.72|10
1628580350000|2021-08-10 07:25:50|17532.14|17412.14|17529.74|17409.74|17532.14|17412.14|17529.41|17409.41|7
1628580360000|2021-08-10 07:26:00|17530.99|17410.99|17529.43|17409.43|17530.99|17410.99|17528.9|17408.9|10
1628580370000|2021-08-10 07:26:10|17529.48|17409.48|17531.69|17411.69|17531.9|17411.9|17529.48|17409.48|10
1628580380000|2021-08-10 07:26:20|17531.94|17411.94|17529.9|17409.9|17531.94|17411.94|17529.9|17409.9|9
1628580390000|2021-08-10 07:26:30|17529.92|17409.92|17530.53|17410.53|17531.47|17411.47|17529.92|17409.92|8
1628580400000|2021-08-10 07:26:40|17530.3|17410.3|17530.08|17410.08|17530.41|17410.41|17529.06|17409.06|10
1628580410000|2021-08-10 07:26:50|17530.19|17410.19|17528.57|17408.57|17530.19|17410.19|17528.57|17408.57|9
1628580420000|2021-08-10 07:27:00|17529.6|17409.6|17526.53|17406.53|17529.75|17409.75|17526.53|17406.53|8
1628580430000|2021-08-10 07:27:10|17526.39|17406.39|17527.06|17407.06|17527.59|17407.59|17526.39|17406.39|10
1628580440000|2021-08-10 07:27:20|17527|17407|17527.92|17407.92|17527.92|17407.92|17526.54|17406.54|10
1628580450000|2021-08-10 07:27:30|17527.83|17407.83|17529.04|17409.04|17529.04|17409.04|17527.08|17407.08|10
1628580460000|2021-08-10 07:27:40|17528.71|17408.71|17531.61|17411.61|17532.38|17412.38|17528.71|17408.71|10
1628580470000|2021-08-10 07:27:50|17532.1|17412.1|17534.82|17414.82|17534.82|17414.82|17532.1|17412.1|10
1628580480000|2021-08-10 07:28:00|17534.93|17414.93|17536.61|17416.61|17536.61|17416.61|17534.89|17414.89|10
1628580490000|2021-08-10 07:28:10|17535.44|17415.44|17535.11|17415.11|17536.69|17416.69|17535.11|17415.11|9
1628580500000|2021-08-10 07:28:20|17534.96|17414.96|17534.79|17414.79|17534.96|17414.96|17534.77|17414.77|9
1628580510000|2021-08-10 07:28:30|17534.8|17414.8|17535.31|17415.31|17535.49|17415.49|17534.69|17414.69|9
1628580520000|2021-08-10 07:28:40|17535.45|17415.45|17537.92|17417.92|17537.92|17417.92|17535.45|17415.45|9
1628580530000|2021-08-10 07:28:50|17538.07|17418.07|17539.27|17419.27|17539.27|17419.27|17537.85|17417.85|9
1628580540000|2021-08-10 07:29:00|17541.19|17421.19|17542.54|17422.54|17542.54|17422.54|17540.11|17420.11|9
1628580550000|2021-08-10 07:29:10|17542.03|17422.03|17544.36|17424.36|17544.36|17424.36|17542.03|17422.03|9
1628580560000|2021-08-10 07:29:20|17544.29|17424.29|17547.15|17427.15|17547.15|17427.15|17541.75|17421.75|10
1628580570000|2021-08-10 07:29:30|17549.19|17429.19|17549.64|17429.64|17549.76|17429.76|17548.29|17428.29|10
1628580580000|2021-08-10 07:29:40|17549.84|17429.84|17551.6|17431.6|17551.6|17431.6|17549.51|17429.51|10
1628580590000|2021-08-10 07:29:50|17551.9|17431.9|17552.6|17432.6|17552.6|17432.6|17550.82|17430.82|10
1628580600000|2021-08-10 07:30:00|17552.64|17432.64|17550.82|17430.82|17552.7|17432.7|17550.82|17430.82|10
1628580610000|2021-08-10 07:30:10|17550.93|17430.93|17548.75|17428.75|17550.93|17430.93|17548.75|17428.75|8
1628580620000|2021-08-10 07:30:20|17550.32|17430.32|17541.97|17421.97|17550.32|17430.32|17541.97|17421.97|10
1628580630000|2021-08-10 07:30:30|17541.76|17421.76|17537.95|17417.95|17541.76|17421.76|17537.95|17417.95|10
1628580640000|2021-08-10 07:30:40|17537.06|17417.06|17535.4|17415.4|17537.06|17417.06|17535.23|17415.23|8
1628580650000|2021-08-10 07:30:50|17534.82|17414.82|17536.51|17416.51|17536.8|17416.8|17534.53|17414.53|10
1628580660000|2021-08-10 07:31:00|17537.09|17417.09|17537.31|17417.31|17538.07|17418.07|17537.05|17417.05|9
1628580670000|2021-08-10 07:31:10|17537.66|17417.66|17538.18|17418.18|17538.72|17418.72|17537.5|17417.5|9
1628580680000|2021-08-10 07:31:20|17538.36|17418.36|17535.67|17415.67|17538.69|17418.69|17535.64|17415.64|9
1628580690000|2021-08-10 07:31:30|17535.69|17415.69|17535.3|17415.3|17535.69|17415.69|17535.08|17415.08|8
1628580700000|2021-08-10 07:31:40|17534.86|17414.86|17534.82|17414.82|17535.83|17415.83|17534.25|17414.25|10
1628580710000|2021-08-10 07:31:50|17534.94|17414.94|17539.51|17419.51|17539.51|17419.51|17534.94|17414.94|10
1628580720000|2021-08-10 07:32:00|17538.42|17418.42|17540.83|17420.83|17540.89|17420.89|17538.42|17418.42|8
1628580730000|2021-08-10 07:32:10|17540.96|17420.96|17543.84|17423.84|17543.94|17423.94|17540.96|17420.96|8
1628580740000|2021-08-10 07:32:20|17543.85|17423.85|17546.49|17426.49|17546.49|17426.49|17543.01|17423.01|10
1628580750000|2021-08-10 07:32:30|17546.76|17426.76|17551.6|17431.6|17551.6|17431.6|17546.76|17426.76|10
1628580760000|2021-08-10 07:32:40|17552.04|17432.04|17560.61|17440.61|17560.61|17440.61|17552.04|17432.04|10
1628580770000|2021-08-10 07:32:50|17561.52|17441.52|17567.98|17447.98|17567.98|17447.98|17561.52|17441.52|10
1628580780000|2021-08-10 07:33:00|17567.89|17447.89|17571.82|17451.82|17571.82|17451.82|17567.89|17447.89|10
1628580790000|2021-08-10 07:33:10|17571.79|17451.79|17571.27|17451.27|17572.02|17452.02|17571.27|17451.27|9
1628580800000|2021-08-10 07:33:20|17569.96|17449.96|17574.07|17454.07|17574.07|17454.07|17569.96|17449.96|10
1628580810000|2021-08-10 07:33:30|17574.42|17454.42|17582.05|17462.05|17582.07|17462.07|17574.05|17454.05|10
1628580820000|2021-08-10 07:33:40|17582.3|17462.3|17584.85|17464.85|17584.85|17464.85|17582.3|17462.3|10
1628580830000|2021-08-10 07:33:50|17584.86|17464.86|17585.14|17465.14|17585.34|17465.34|17583.6|17463.6|10
1628580840000|2021-08-10 07:34:00|17585.49|17465.49|17591.7|17471.7|17591.7|17471.7|17585.46|17465.46|10
1628580850000|2021-08-10 07:34:10|17593.52|17473.52|17602.83|17482.83|17602.83|17482.83|17593.52|17473.52|10
1628580860000|2021-08-10 07:34:20|17603.5|17483.5|17609.84|17489.84|17609.84|17489.84|17603.5|17483.5|10
1628580870000|2021-08-10 07:34:30|17611.72|17491.72|17614.38|17494.38|17614.62|17494.62|17611.72|17491.72|10
1628580880000|2021-08-10 07:34:40|17614.43|17494.43|17615.16|17495.16|17615.16|17495.16|17613|17493|8
1628580890000|2021-08-10 07:34:50|17614.95|17494.95|17614.09|17494.09|17614.95|17494.95|17613.12|17493.12|10
1628580900000|2021-08-10 07:35:00|17614.79|17494.79|17620.56|17500.56|17620.56|17500.56|17614.79|17494.79|10
1628580910000|2021-08-10 07:35:10|17620.27|17500.27|17621.38|17501.38|17623.54|17503.54|17620.27|17500.27|10
1628580920000|2021-08-10 07:35:20|17620.55|17500.55|17616.61|17496.61|17620.55|17500.55|17615.94|17495.94|10
1628580930000|2021-08-10 07:35:30|17616.51|17496.51|17617.78|17497.78|17618.25|17498.25|17616.51|17496.51|10
1628580940000|2021-08-10 07:35:40|17617.12|17497.12|17613.96|17493.96|17617.21|17497.21|17613.96|17493.96|9
1628580950000|2021-08-10 07:35:50|17613.81|17493.81|17612.74|17492.74|17615.31|17495.31|17612.74|17492.74|9
1628580960000|2021-08-10 07:36:00|17611.57|17491.57|17604.95|17484.95|17611.57|17491.57|17604.95|17484.95|10
1628580970000|2021-08-10 07:36:10|17604.27|17484.27|17599.35|17479.35|17604.29|17484.29|17599.35|17479.35|10
1628580980000|2021-08-10 07:36:20|17599.18|17479.18|17593.9|17473.9|17599.18|17479.18|17593.9|17473.9|10
1628580990000|2021-08-10 07:36:30|17594.55|17474.55|17595.14|17475.14|17595.14|17475.14|17593.9|17473.9|10
1628581000000|2021-08-10 07:36:40|17593.93|17473.93|17595.6|17475.6|17595.6|17475.6|17593.93|17473.93|9
1628581010000|2021-08-10 07:36:50|17595.52|17475.52|17593.55|17473.55|17595.72|17475.72|17593.55|17473.55|10
1628581020000|2021-08-10 07:37:00|17592.86|17472.86|17591.25|17471.25|17593.07|17473.07|17591.25|17471.25|10
1628581030000|2021-08-10 07:37:10|17591.4|17471.4|17590.14|17470.14|17591.4|17471.4|17590.07|17470.07|10
1628581040000|2021-08-10 07:37:20|17590.23|17470.23|17591.39|17471.39|17591.41|17471.41|17589.74|17469.74|10
1628581050000|2021-08-10 07:37:30|17591.92|17471.92|17592.58|17472.58|17592.65|17472.65|17591.92|17471.92|10
1628581060000|2021-08-10 07:37:40|17592.71|17472.71|17594.28|17474.28|17594.28|17474.28|17592.71|17472.71|9
1628581070000|2021-08-10 07:37:50|17593.89|17473.89|17593.5|17473.5|17594.49|17474.49|17593.48|17473.48|9
1628581080000|2021-08-10 07:38:00|17594.02|17474.02|17595.71|17475.71|17595.79|17475.79|17594.02|17474.02|10
1628581090000|2021-08-10 07:38:10|17595.75|17475.75|17595.62|17475.62|17595.84|17475.84|17595.01|17475.01|10
1628581100000|2021-08-10 07:38:20|17596.48|17476.48|17594.39|17474.39|17596.48|17476.48|17594.39|17474.39|10
1628581110000|2021-08-10 07:38:30|17594.55|17474.55|17596.26|17476.26|17596.26|17476.26|17593.39|17473.39|10
1628581120000|2021-08-10 07:38:40|17596.51|17476.51|17597.58|17477.58|17598.11|17478.11|17596.51|17476.51|10
1628581130000|2021-08-10 07:38:50|17597.8|17477.8|17599.19|17479.19|17600.16|17480.16|17597.78|17477.78|9
1628581140000|2021-08-10 07:39:00|17599.53|17479.53|17602.06|17482.06|17602.38|17482.38|17599.53|17479.53|10
1628581150000|2021-08-10 07:39:10|17602.03|17482.03|17607.61|17487.61|17607.61|17487.61|17602.03|17482.03|10
1628581160000|2021-08-10 07:39:20|17607.97|17487.97|17611.07|17491.07|17611.79|17491.79|17607.97|17487.97|10
1628581170000|2021-08-10 07:39:30|17610.82|17490.82|17609.9|17489.9|17610.89|17490.89|17609.45|17489.45|10
1628581180000|2021-08-10 07:39:40|17610|17490|17612.9|17492.9|17612.9|17492.9|17610|17490|10
1628581190000|2021-08-10 07:39:50|17614.13|17494.13|17617.92|17497.92|17617.92|17497.92|17614.13|17494.13|10
1628581200000|2021-08-10 07:40:00|17617.54|17497.54|17618.09|17498.09|17619.22|17499.22|17617.54|17497.54|10
1628581210000|2021-08-10 07:40:10|17618.22|17498.22|17613.88|17493.88|17618.22|17498.22|17613.88|17493.88|10
1628581220000|2021-08-10 07:40:20|17612.29|17492.29|17611.62|17491.62|17612.29|17492.29|17609.24|17489.24|10
1628581230000|2021-08-10 07:40:30|17611.65|17491.65|17613.89|17493.89|17613.89|17493.89|17611.61|17491.61|10
1628581240000|2021-08-10 07:40:40|17614.57|17494.57|17617.49|17497.49|17617.65|17497.65|17614.57|17494.57|10
1628581250000|2021-08-10 07:40:50|17617.08|17497.08|17615.23|17495.23|17617.08|17497.08|17615.23|17495.23|10
1628581260000|2021-08-10 07:41:00|17615.17|17495.17|17610.3|17490.3|17615.19|17495.19|17610.3|17490.3|10
1628581270000|2021-08-10 07:41:10|17610.36|17490.36|17611.49|17491.49|17611.49|17491.49|17610.03|17490.03|10
1628581280000|2021-08-10 07:41:20|17612.75|17492.75|17613.14|17493.14|17614|17494|17612.67|17492.67|10
1628581290000|2021-08-10 07:41:30|17612.82|17492.82|17612.24|17492.24|17612.82|17492.82|17611.4|17491.4|10
1628581300000|2021-08-10 07:41:40|17612.25|17492.25|17613.32|17493.32|17613.33|17493.33|17612.25|17492.25|9
1628581310000|2021-08-10 07:41:50|17613.62|17493.62|17617.67|17497.67|17617.69|17497.69|17613.62|17493.62|9
1628581320000|2021-08-10 07:42:00|17618.33|17498.33|17620.42|17500.42|17620.42|17500.42|17618.33|17498.33|10
1628581330000|2021-08-10 07:42:10|17620.65|17500.65|17622.48|17502.48|17622.48|17502.48|17619.94|17499.94|10
1628581340000|2021-08-10 07:42:20|17621.26|17501.26|17624.34|17504.34|17624.34|17504.34|17620.76|17500.76|10
1628581350000|2021-08-10 07:42:30|17624.23|17504.23|17625.79|17505.79|17625.79|17505.79|17624.23|17504.23|10
1628581360000|2021-08-10 07:42:40|17624.56|17504.56|17624.67|17504.67|17624.67|17504.67|17623.63|17503.63|9
1628581370000|2021-08-10 07:42:50|17624.5|17504.5|17625.6|17505.6|17625.66|17505.66|17624.5|17504.5|9
1628581380000|2021-08-10 07:43:00|17625.7|17505.7|17625.49|17505.49|17625.79|17505.79|17625.49|17505.49|8
1628581390000|2021-08-10 07:43:10|17625.63|17505.63|17622.88|17502.88|17625.63|17505.63|17622.88|17502.88|10
1628581400000|2021-08-10 07:43:20|17622.1|17502.1|17622.09|17502.09|17622.51|17502.51|17622.03|17502.03|10
1628581410000|2021-08-10 07:43:30|17620.72|17500.72|17621.07|17501.07|17621.11|17501.11|17620.72|17500.72|8
1628581420000|2021-08-10 07:43:40|17621.05|17501.05|17624.13|17504.13|17624.13|17504.13|17620.96|17500.96|10
1628581430000|2021-08-10 07:43:50|17624.43|17504.43|17629.61|17509.61|17629.61|17509.61|17624.43|17504.43|10
1628581440000|2021-08-10 07:44:00|17629.35|17509.35|17629.27|17509.27|17629.35|17509.35|17627.03|17507.03|10
1628581450000|2021-08-10 07:44:10|17630.01|17510.01|17635.37|17515.37|17635.37|17515.37|17630.01|17510.01|10
1628581460000|2021-08-10 07:44:20|17635.97|17515.97|17637.16|17517.16|17637.4|17517.4|17635.65|17515.65|10
1628581470000|2021-08-10 07:44:30|17636.51|17516.51|17633.11|17513.11|17636.51|17516.51|17633.11|17513.11|10
1628581480000|2021-08-10 07:44:40|17633.09|17513.09|17634.31|17514.31|17634.31|17514.31|17633.09|17513.09|10
1628581490000|2021-08-10 07:44:50|17634.28|17514.28|17634.05|17514.05|17634.28|17514.28|17633.86|17513.86|10
1628581500000|2021-08-10 07:45:00|17633.68|17513.68|17631.73|17511.73|17633.68|17513.68|17631.17|17511.17|9
1628581510000|2021-08-10 07:45:10|17631.95|17511.95|17633.57|17513.57|17633.81|17513.81|17631.73|17511.73|9
1628581520000|2021-08-10 07:45:20|17633.49|17513.49|17633.47|17513.47|17634.3|17514.3|17633.47|17513.47|9
1628581530000|2021-08-10 07:45:30|17632.7|17512.7|17619.15|17499.15|17632.7|17512.7|17619.15|17499.15|10
1628581540000|2021-08-10 07:45:40|17617.73|17497.73|17608.27|17488.27|17617.73|17497.73|17608.27|17488.27|10
1628581550000|2021-08-10 07:45:50|17607.16|17487.16|17599.91|17479.91|17607.37|17487.37|17599.91|17479.91|10
1628581560000|2021-08-10 07:46:00|17599.58|17479.58|17601.39|17481.39|17601.56|17481.56|17599.58|17479.58|10
1628581570000|2021-08-10 07:46:10|17601.47|17481.47|17599.93|17479.93|17601.57|17481.57|17599.93|17479.93|10
1628581580000|2021-08-10 07:46:20|17600.22|17480.22|17602.42|17482.42|17603.11|17483.11|17600.22|17480.22|10
1628581590000|2021-08-10 07:46:30|17602.09|17482.09|17605.19|17485.19|17605.7|17485.7|17602.09|17482.09|10
1628581600000|2021-08-10 07:46:40|17604.16|17484.16|17603.6|17483.6|17604.22|17484.22|17603.01|17483.01|10
1628581610000|2021-08-10 07:46:50|17603.64|17483.64|17601.28|17481.28|17603.64|17483.64|17601.28|17481.28|8
1628581620000|2021-08-10 07:47:00|17600.6|17480.6|17599.39|17479.39|17600.6|17480.6|17598.93|17478.93|10
1628581630000|2021-08-10 07:47:10|17599.69|17479.69|17600.9|17480.9|17601.07|17481.07|17599.28|17479.28|10
1628581640000|2021-08-10 07:47:20|17600.48|17480.48|17601.63|17481.63|17601.63|17481.63|17600.19|17480.19|9
1628581650000|2021-08-10 07:47:30|17602.06|17482.06|17602.15|17482.15|17602.55|17482.55|17602.06|17482.06|9
1628581660000|2021-08-10 07:47:40|17602.05|17482.05|17602.93|17482.93|17602.93|17482.93|17601.88|17481.88|10
1628581670000|2021-08-10 07:47:50|17603.12|17483.12|17600.35|17480.35|17603.38|17483.38|17600.35|17480.35|10
1628581680000|2021-08-10 07:48:00|17600.05|17480.05|17603.34|17483.34|17603.34|17483.34|17600.05|17480.05|9
1628581690000|2021-08-10 07:48:10|17603.3|17483.3|17605.51|17485.51|17605.51|17485.51|17603.3|17483.3|9
1628581700000|2021-08-10 07:48:20|17605.21|17485.21|17610.49|17490.49|17610.49|17490.49|17605.21|17485.21|10
1628581710000|2021-08-10 07:48:30|17610.81|17490.81|17613.34|17493.34|17613.34|17493.34|17610.81|17490.81|10
1628581720000|2021-08-10 07:48:40|17613.43|17493.43|17614.93|17494.93|17614.93|17494.93|17613.43|17493.43|10
1628581730000|2021-08-10 07:48:50|17615.35|17495.35|17617.7|17497.7|17618.27|17498.27|17615.35|17495.35|10
1628581740000|2021-08-10 07:49:00|17617.62|17497.62|17616.36|17496.36|17617.73|17497.73|17615.92|17495.92|10
1628581750000|2021-08-10 07:49:10|17616.3|17496.3|17619.5|17499.5|17619.5|17499.5|17616.3|17496.3|10
1628581760000|2021-08-10 07:49:20|17619.48|17499.48|17620.09|17500.09|17620.09|17500.09|17619.27|17499.27|10
1628581770000|2021-08-10 07:49:30|17620.1|17500.1|17621.07|17501.07|17621.07|17501.07|17620.1|17500.1|10
1628581780000|2021-08-10 07:49:40|17621.22|17501.22|17619.53|17499.53|17621.28|17501.28|17619.35|17499.35|9
1628581790000|2021-08-10 07:49:50|17619|17499|17617.82|17497.82|17619|17499|17617.55|17497.55|10
1628581800000|2021-08-10 07:50:00|17617.83|17497.83|17619.72|17499.72|17619.72|17499.72|17617.83|17497.83|10
1628581810000|2021-08-10 07:50:10|17619.74|17499.74|17618.55|17498.55|17620.3|17500.3|17618.55|17498.55|9
1628581820000|2021-08-10 07:50:20|17618.56|17498.56|17619.44|17499.44|17620.29|17500.29|17618.56|17498.56|10
1628581830000|2021-08-10 07:50:30|17619.46|17499.46|17622.1|17502.1|17622.1|17502.1|17619.44|17499.44|9
1628581840000|2021-08-10 07:50:40|17622.17|17502.17|17623.33|17503.33|17623.33|17503.33|17621.1|17501.1|7
1628581850000|2021-08-10 07:50:50|17623.26|17503.26|17624.68|17504.68|17624.73|17504.73|17623.26|17503.26|8
1628581860000|2021-08-10 07:51:00|17624.53|17504.53|17624|17504|17625.62|17505.62|17624|17504|10
1628581870000|2021-08-10 07:51:10|17623.63|17503.63|17622.19|17502.19|17623.63|17503.63|17622.16|17502.16|10
1628581880000|2021-08-10 07:51:20|17623.72|17503.72|17623.32|17503.32|17623.76|17503.76|17622.4|17502.4|9
1628581890000|2021-08-10 07:51:30|17624.04|17504.04|17619.79|17499.79|17624.04|17504.04|17619.79|17499.79|10
1628581900000|2021-08-10 07:51:40|17618.36|17498.36|17619.52|17499.52|17619.52|17499.52|17618.17|17498.17|10
1628581910000|2021-08-10 07:51:50|17619.18|17499.18|17625.47|17505.47|17625.47|17505.47|17619.18|17499.18|10
1628581920000|2021-08-10 07:52:00|17626.12|17506.12|17629.55|17509.55|17630.78|17510.78|17626.12|17506.12|10
1628581930000|2021-08-10 07:52:10|17630.23|17510.23|17628.25|17508.25|17630.23|17510.23|17627.96|17507.96|10
1628581940000|2021-08-10 07:52:20|17627.45|17507.45|17626.79|17506.79|17628.14|17508.14|17626.79|17506.79|9
1628581950000|2021-08-10 07:52:30|17626.86|17506.86|17628.71|17508.71|17628.71|17508.71|17626.86|17506.86|10
1628581960000|2021-08-10 07:52:40|17627.45|17507.45|17629.96|17509.96|17629.96|17509.96|17627.45|17507.45|10
1628581970000|2021-08-10 07:52:50|17630.02|17510.02|17628.9|17508.9|17630.02|17510.02|17628.9|17508.9|10
1628581980000|2021-08-10 07:53:00|17628.13|17508.13|17625.68|17505.68|17628.13|17508.13|17625.68|17505.68|9
1628581990000|2021-08-10 07:53:10|17626.02|17506.02|17626.13|17506.13|17626.38|17506.38|17625.93|17505.93|8
1628582000000|2021-08-10 07:53:20|17625.87|17505.87|17625.74|17505.74|17626.39|17506.39|17624.8|17504.8|10
1628582010000|2021-08-10 07:53:30|17625.58|17505.58|17625.47|17505.47|17625.82|17505.82|17625.39|17505.39|9
1628582020000|2021-08-10 07:53:40|17625.69|17505.69|17626.44|17506.44|17627.21|17507.21|17625.65|17505.65|10
1628582030000|2021-08-10 07:53:50|17626.43|17506.43|17626.87|17506.87|17626.87|17506.87|17624.41|17504.41|10
1628582040000|2021-08-10 07:54:00|17628.23|17508.23|17630.97|17510.97|17630.97|17510.97|17627.25|17507.25|10
1628582050000|2021-08-10 07:54:10|17631.86|17511.86|17641.03|17521.03|17641.03|17521.03|17631.62|17511.62|10
1628582060000|2021-08-10 07:54:20|17640.91|17520.91|17654.76|17534.76|17654.76|17534.76|17640.91|17520.91|10
1628582070000|2021-08-10 07:54:30|17655.16|17535.16|17658.03|17538.03|17658.03|17538.03|17654.93|17534.93|10
1628582080000|2021-08-10 07:54:40|17658.71|17538.71|17664.89|17544.89|17664.89|17544.89|17658.71|17538.71|10
1628582090000|2021-08-10 07:54:50|17665.52|17545.52|17669.34|17549.34|17669.39|17549.39|17664.91|17544.91|10
1628582100000|2021-08-10 07:55:00|17670.79|17550.79|17669.6|17549.6|17670.9|17550.9|17668.63|17548.63|10
1628582110000|2021-08-10 07:55:10|17669.28|17549.28|17676.35|17556.35|17676.35|17556.35|17669.28|17549.28|10
1628582120000|2021-08-10 07:55:20|17678.05|17558.05|17679.67|17559.67|17681.05|17561.05|17677.44|17557.44|8
1628582130000|2021-08-10 07:55:30|17681.94|17561.94|17682.2|17562.2|17683.78|17563.78|17681.64|17561.64|10
1628582140000|2021-08-10 07:55:40|17682.07|17562.07|17685.46|17565.46|17685.46|17565.46|17682.07|17562.07|10
1628582150000|2021-08-10 07:55:50|17684.78|17564.78|17689.8|17569.8|17689.8|17569.8|17682.7|17562.7|10
1628582160000|2021-08-10 07:56:00|17689.01|17569.01|17700.85|17580.85|17700.85|17580.85|17689.01|17569.01|10
1628582170000|2021-08-10 07:56:10|17700.7|17580.7|17706.59|17586.59|17706.59|17586.59|17700.7|17580.7|10
1628582180000|2021-08-10 07:56:20|17707.06|17587.06|17710.43|17590.43|17710.43|17590.43|17705.61|17585.61|10
1628582190000|2021-08-10 07:56:30|17711.07|17591.07|17720.37|17600.37|17720.37|17600.37|17711.07|17591.07|10
1628582200000|2021-08-10 07:56:40|17721.36|17601.36|17724.04|17604.04|17724.09|17604.09|17721.2|17601.2|10
1628582210000|2021-08-10 07:56:50|17724.48|17604.48|17724.02|17604.02|17724.83|17604.83|17723.08|17603.08|10
1628582220000|2021-08-10 07:57:00|17722.43|17602.43|17722.74|17602.74|17724.7|17604.7|17722.43|17602.43|10
1628582230000|2021-08-10 07:57:10|17721.93|17601.93|17723.9|17603.9|17724.14|17604.14|17721.93|17601.93|9
1628582240000|2021-08-10 07:57:20|17724.22|17604.22|17722.49|17602.49|17724.22|17604.22|17719.21|17599.21|10
1628582250000|2021-08-10 07:57:30|17722.32|17602.32|17719.97|17599.97|17722.75|17602.75|17719.58|17599.58|10
1628582260000|2021-08-10 07:57:40|17720.12|17600.12|17721.21|17601.21|17721.54|17601.54|17720.12|17600.12|10
1628582270000|2021-08-10 07:57:50|17720.86|17600.86|17717.19|17597.19|17722.19|17602.19|17717.19|17597.19|10
1628582280000|2021-08-10 07:58:00|17716.37|17596.37|17718.06|17598.06|17718.06|17598.06|17715.69|17595.69|9
1628582290000|2021-08-10 07:58:10|17718.11|17598.11|17718.63|17598.63|17719.98|17599.98|17718.11|17598.11|10
1628582300000|2021-08-10 07:58:20|17719.87|17599.87|17717.65|17597.65|17719.87|17599.87|17717.65|17597.65|9
1628582310000|2021-08-10 07:58:30|17716.26|17596.26|17716.11|17596.11|17717.55|17597.55|17715.81|17595.81|8
1628582320000|2021-08-10 07:58:40|17715.59|17595.59|17717.15|17597.15|17717.15|17597.15|17714.74|17594.74|10
1628582330000|2021-08-10 07:58:50|17718.05|17598.05|17719.18|17599.18|17720.61|17600.61|17718.05|17598.05|10
1628582340000|2021-08-10 07:59:00|17719.56|17599.56|17727.02|17607.02|17727.04|17607.04|17719.56|17599.56|10
1628582350000|2021-08-10 07:59:10|17727.04|17607.04|17730.32|17610.32|17730.39|17610.39|17727.04|17607.04|10
1628582360000|2021-08-10 07:59:20|17730.45|17610.45|17728.4|17608.4|17730.65|17610.65|17727.32|17607.32|9
1628582370000|2021-08-10 07:59:30|17729.23|17609.23|17733.9|17613.9|17733.9|17613.9|17729.23|17609.23|10
1628582380000|2021-08-10 07:59:40|17734.09|17614.09|17737.64|17617.64|17737.64|17617.64|17734.09|17614.09|10
1628582390000|2021-08-10 07:59:50|17739.25|17619.25|17741.07|17621.07|17741.72|17621.72|17739.25|17619.25|10
1628582400000|2021-08-10 08:00:00|17740.77|17620.77|17731.03|17611.03|17740.77|17620.77|17731.03|17611.03|10
1628582410000|2021-08-10 08:00:10|17730.3|17610.3|17727.63|17607.63|17730.3|17610.3|17727.4|17607.4|10
1628582420000|2021-08-10 08:00:20|17727.43|17607.43|17727.99|17607.99|17729.82|17609.82|17727.34|17607.34|10
1628582430000|2021-08-10 08:00:30|17727.13|17607.13|17725.5|17605.5|17728.05|17608.05|17725.5|17605.5|10
1628582440000|2021-08-10 08:00:40|17725.59|17605.59|17728.35|17608.35|17728.89|17608.89|17724.37|17604.37|10
1628582450000|2021-08-10 08:00:50|17728.86|17608.86|17727.07|17607.07|17729.05|17609.05|17727.07|17607.07|9
1628582460000|2021-08-10 08:01:00|17726.85|17606.85|17723.82|17603.82|17726.85|17606.85|17723.82|17603.82|10
1628582470000|2021-08-10 08:01:10|17724.15|17604.15|17721.69|17601.69|17724.61|17604.61|17721.69|17601.69|10
1628582480000|2021-08-10 08:01:20|17721.1|17601.1|17719.37|17599.37|17721.16|17601.16|17719.34|17599.34|10
1628582490000|2021-08-10 08:01:30|17717.03|17597.03|17708.19|17588.19|17717.03|17597.03|17707.31|17587.31|9
1628582500000|2021-08-10 08:01:40|17706.5|17586.5|17704.25|17584.25|17706.5|17586.5|17703.69|17583.69|10
1628582510000|2021-08-10 08:01:50|17704.73|17584.73|17707.01|17587.01|17707.08|17587.08|17704.73|17584.73|10
1628582520000|2021-08-10 08:02:00|17706.79|17586.79|17709.08|17589.08|17709.08|17589.08|17706.11|17586.11|10
1628582530000|2021-08-10 08:02:10|17709.1|17589.1|17711.11|17591.11|17711.11|17591.11|17709.08|17589.08|9
1628582540000|2021-08-10 08:02:20|17711.17|17591.17|17715.23|17595.23|17717.21|17597.21|17711.16|17591.16|10
1628582550000|2021-08-10 08:02:30|17715.41|17595.41|17717.68|17597.68|17718.57|17598.57|17715.41|17595.41|10
1628582560000|2021-08-10 08:02:40|17718.05|17598.05|17717.05|17597.05|17720.44|17600.44|17717.05|17597.05|10
1628582570000|2021-08-10 08:02:50|17716.31|17596.31|17712.47|17592.47|17716.31|17596.31|17711.33|17591.33|10
1628582580000|2021-08-10 08:03:00|17711.26|17591.26|17712.13|17592.13|17715.5|17595.5|17711.26|17591.26|10
1628582590000|2021-08-10 08:03:10|17710.47|17590.47|17711.38|17591.38|17713.06|17593.06|17710.47|17590.47|10
1628582600000|2021-08-10 08:03:20|17710.67|17590.67|17712.62|17592.62|17712.92|17592.92|17710.67|17590.67|10
1628582610000|2021-08-10 08:03:30|17712.84|17592.84|17708.16|17588.16|17714.19|17594.19|17708.16|17588.16|10
1628582620000|2021-08-10 08:03:40|17708.4|17588.4|17709.65|17589.65|17711.23|17591.23|17708.4|17588.4|10
1628582630000|2021-08-10 08:03:50|17709.77|17589.77|17710.86|17590.86|17711.91|17591.91|17709.77|17589.77|10
1628582640000|2021-08-10 08:04:00|17710.64|17590.64|17710.36|17590.36|17712.01|17592.01|17710.02|17590.02|9
1628582650000|2021-08-10 08:04:10|17710.23|17590.23|17710.92|17590.92|17712.21|17592.21|17710.23|17590.23|10
1628582660000|2021-08-10 08:04:20|17710.52|17590.52|17711.29|17591.29|17711.29|17591.29|17709.46|17589.46|10
1628582670000|2021-08-10 08:04:30|17712|17592|17715.77|17595.77|17715.98|17595.98|17711.72|17591.72|10
1628582680000|2021-08-10 08:04:40|17716.08|17596.08|17712.44|17592.44|17716.25|17596.25|17712.44|17592.44|8
1628582690000|2021-08-10 08:04:50|17712.04|17592.04|17707.97|17587.97|17712.04|17592.04|17707.97|17587.97|10
1628582700000|2021-08-10 08:05:00|17707.85|17587.85|17708.32|17588.32|17708.32|17588.32|17707.69|17587.69|10
1628582710000|2021-08-10 08:05:10|17708.48|17588.48|17707.14|17587.14|17708.99|17588.99|17707.14|17587.14|9
1628582720000|2021-08-10 08:05:20|17706.31|17586.31|17705.48|17585.48|17707.22|17587.22|17705.48|17585.48|10
1628582730000|2021-08-10 08:05:30|17705.4|17585.4|17704.57|17584.57|17705.4|17585.4|17704.53|17584.53|10
1628582740000|2021-08-10 08:05:40|17704.75|17584.75|17701.44|17581.44|17704.75|17584.75|17701.44|17581.44|10
1628582750000|2021-08-10 08:05:50|17701.01|17581.01|17695.92|17575.92|17701.01|17581.01|17695.92|17575.92|10
1628582760000|2021-08-10 08:06:00|17695.61|17575.61|17692.64|17572.64|17695.61|17575.61|17692.64|17572.64|10
1628582770000|2021-08-10 08:06:10|17692.61|17572.61|17693.57|17573.57|17693.57|17573.57|17692.61|17572.61|10
1628582780000|2021-08-10 08:06:20|17694.22|17574.22|17699.39|17579.39|17700.43|17580.43|17694.22|17574.22|10
1628582790000|2021-08-10 08:06:30|17702.45|17582.45|17704.78|17584.78|17704.78|17584.78|17702.45|17582.45|10
1628582800000|2021-08-10 08:06:40|17704.03|17584.03|17702.18|17582.18|17704.03|17584.03|17702.18|17582.18|9
1628582810000|2021-08-10 08:06:50|17701.67|17581.67|17700.06|17580.06|17702.12|17582.12|17700.06|17580.06|9
1628582820000|2021-08-10 08:07:00|17699.3|17579.3|17693.24|17573.24|17699.3|17579.3|17693.24|17573.24|10
1628582830000|2021-08-10 08:07:10|17693.19|17573.19|17692.06|17572.06|17693.19|17573.19|17692.06|17572.06|9
1628582840000|2021-08-10 08:07:20|17693.31|17573.31|17687.46|17567.46|17693.31|17573.31|17687.46|17567.46|10
1628582850000|2021-08-10 08:07:30|17687.34|17567.34|17689.49|17569.49|17690.3|17570.3|17687.2|17567.2|10
1628582860000|2021-08-10 08:07:40|17690.09|17570.09|17693.55|17573.55|17693.55|17573.55|17689.17|17569.17|10
1628582870000|2021-08-10 08:07:50|17693.78|17573.78|17694.86|17574.86|17694.86|17574.86|17693.78|17573.78|7
1628582880000|2021-08-10 08:08:00|17695.67|17575.67|17693.07|17573.07|17696.12|17576.12|17692.99|17572.99|10
1628582890000|2021-08-10 08:08:10|17693.38|17573.38|17693.76|17573.76|17694.31|17574.31|17693.38|17573.38|10
1628582900000|2021-08-10 08:08:20|17693.93|17573.93|17696.29|17576.29|17696.29|17576.29|17693.93|17573.93|10
1628582910000|2021-08-10 08:08:30|17696.51|17576.51|17698.16|17578.16|17698.36|17578.36|17696.51|17576.51|10
1628582920000|2021-08-10 08:08:40|17698.06|17578.06|17698.95|17578.95|17699.72|17579.72|17698.06|17578.06|9
1628582930000|2021-08-10 08:08:50|17698.89|17578.89|17700.24|17580.24|17700.41|17580.41|17698.89|17578.89|9
1628582940000|2021-08-10 08:09:00|17701.09|17581.09|17702.17|17582.17|17702.17|17582.17|17701.09|17581.09|10
1628582950000|2021-08-10 08:09:10|17702.38|17582.38|17704.46|17584.46|17704.46|17584.46|17702.38|17582.38|9
1628582960000|2021-08-10 08:09:20|17704.59|17584.59|17702.57|17582.57|17705.2|17585.2|17702.57|17582.57|10
1628582970000|2021-08-10 08:09:30|17701.97|17581.97|17700.82|17580.82|17702.01|17582.01|17700.82|17580.82|8
1628582980000|2021-08-10 08:09:40|17700.55|17580.55|17699.93|17579.93|17700.55|17580.55|17699.33|17579.33|9
1628582990000|2021-08-10 08:09:50|17699.59|17579.59|17698.36|17578.36|17699.59|17579.59|17698.22|17578.22|9
1628583000000|2021-08-10 08:10:00|17698.15|17578.15|17696.42|17576.42|17698.15|17578.15|17696.42|17576.42|10
1628583010000|2021-08-10 08:10:10|17696.05|17576.05|17693.81|17573.81|17696.05|17576.05|17693.79|17573.79|9
1628583020000|2021-08-10 08:10:20|17692.83|17572.83|17692.84|17572.84|17692.84|17572.84|17691.14|17571.14|10
1628583030000|2021-08-10 08:10:30|17692.97|17572.97|17692.96|17572.96|17693.04|17573.04|17692.75|17572.75|9
1628583040000|2021-08-10 08:10:40|17692.95|17572.95|17693.51|17573.51|17693.78|17573.78|17692.01|17572.01|10
1628583050000|2021-08-10 08:10:50|17693.47|17573.47|17692.2|17572.2|17693.71|17573.71|17692.19|17572.19|9
1628583060000|2021-08-10 08:11:00|17692.21|17572.21|17692.91|17572.91|17693.02|17573.02|17691.92|17571.92|9
1628583070000|2021-08-10 08:11:10|17692.98|17572.98|17690.7|17570.7|17692.98|17572.98|17690.7|17570.7|9
1628583080000|2021-08-10 08:11:20|17691.95|17571.95|17691.13|17571.13|17692.3|17572.3|17690.27|17570.27|9
1628583090000|2021-08-10 08:11:30|17690.91|17570.91|17688.49|17568.49|17690.91|17570.91|17688.49|17568.49|10
1628583100000|2021-08-10 08:11:40|17688.64|17568.64|17688.66|17568.66|17688.7|17568.7|17688.08|17568.08|9
1628583110000|2021-08-10 08:11:50|17688.62|17568.62|17688.18|17568.18|17688.62|17568.62|17687.48|17567.48|10
1628583120000|2021-08-10 08:12:00|17685.73|17565.73|17684.27|17564.27|17685.73|17565.73|17683.36|17563.36|9
1628583130000|2021-08-10 08:12:10|17684.22|17564.22|17685.24|17565.24|17685.24|17565.24|17684.2|17564.2|9
1628583140000|2021-08-10 08:12:20|17685.23|17565.23|17685.33|17565.33|17685.33|17565.33|17683.3|17563.3|10
1628583150000|2021-08-10 08:12:30|17685.6|17565.6|17685.01|17565.01|17685.88|17565.88|17685.01|17565.01|8
1628583160000|2021-08-10 08:12:40|17684.03|17564.03|17682.44|17562.44|17684.23|17564.23|17682.44|17562.44|8
1628583170000|2021-08-10 08:12:50|17683.36|17563.36|17681|17561|17683.36|17563.36|17681|17561|10
1628583180000|2021-08-10 08:13:00|17680.15|17560.15|17680.22|17560.22|17680.3|17560.3|17680.08|17560.08|7
1628583190000|2021-08-10 08:13:10|17680|17560|17679.44|17559.44|17680.2|17560.2|17679.38|17559.38|9
1628583200000|2021-08-10 08:13:20|17679.52|17559.52|17677.55|17557.55|17679.52|17559.52|17677.55|17557.55|10
1628583210000|2021-08-10 08:13:30|17677.09|17557.09|17673.28|17553.28|17677.09|17557.09|17673.27|17553.27|10
1628583220000|2021-08-10 08:13:40|17673.71|17553.71|17675.13|17555.13|17675.33|17555.33|17673.57|17553.57|9
1628583230000|2021-08-10 08:13:50|17674.86|17554.86|17674.12|17554.12|17674.86|17554.86|17673.75|17553.75|9
1628583240000|2021-08-10 08:14:00|17674.06|17554.06|17670.65|17550.65|17674.09|17554.09|17670.65|17550.65|9
1628583250000|2021-08-10 08:14:10|17670.24|17550.24|17666.59|17546.59|17670.24|17550.24|17666.28|17546.28|10
1628583260000|2021-08-10 08:14:20|17666.86|17546.86|17666.08|17546.08|17666.86|17546.86|17665.91|17545.91|7
1628583270000|2021-08-10 08:14:30|17666.56|17546.56|17669.13|17549.13|17669.13|17549.13|17666.56|17546.56|10
1628583280000|2021-08-10 08:14:40|17669.17|17549.17|17671.1|17551.1|17671.18|17551.18|17669.14|17549.14|10
1628583290000|2021-08-10 08:14:50|17671.58|17551.58|17673.9|17553.9|17674.03|17554.03|17671.58|17551.58|10
1628583300000|2021-08-10 08:15:00|17674.13|17554.13|17672.54|17552.54|17674.65|17554.65|17672.54|17552.54|10
1628583310000|2021-08-10 08:15:10|17671.51|17551.51|17669.97|17549.97|17672.53|17552.53|17669.87|17549.87|10
1628583320000|2021-08-10 08:15:20|17669.72|17549.72|17668.72|17548.72|17669.72|17549.72|17667.12|17547.12|9
1628583330000|2021-08-10 08:15:30|17668.5|17548.5|17666.42|17546.42|17668.57|17548.57|17666.02|17546.02|10
1628583340000|2021-08-10 08:15:40|17666.23|17546.23|17664.37|17544.37|17666.23|17546.23|17664.37|17544.37|10
1628583350000|2021-08-10 08:15:50|17664.76|17544.76|17664.73|17544.73|17665.28|17545.28|17664.73|17544.73|9
1628583360000|2021-08-10 08:16:00|17664.6|17544.6|17663.04|17543.04|17665.07|17545.07|17663.04|17543.04|10
1628583370000|2021-08-10 08:16:10|17662.3|17542.3|17662.58|17542.58|17663.69|17543.69|17662.3|17542.3|10
1628583380000|2021-08-10 08:16:20|17663.02|17543.02|17663.4|17543.4|17664.11|17544.11|17662.8|17542.8|8
1628583390000|2021-08-10 08:16:30|17663.03|17543.03|17662.92|17542.92|17663.14|17543.14|17662.92|17542.92|8
1628583400000|2021-08-10 08:16:40|17661.62|17541.62|17662.45|17542.45|17662.45|17542.45|17661.56|17541.56|9
1628583410000|2021-08-10 08:16:50|17662.5|17542.5|17661.43|17541.43|17662.5|17542.5|17661.43|17541.43|9
1628583420000|2021-08-10 08:17:00|17660.91|17540.91|17660.25|17540.25|17661.68|17541.68|17660.25|17540.25|9
1628583430000|2021-08-10 08:17:10|17658.7|17538.7|17656.73|17536.73|17658.79|17538.79|17656.73|17536.73|9
1628583440000|2021-08-10 08:17:20|17656.3|17536.3|17652.53|17532.53|17656.81|17536.81|17652.53|17532.53|10
1628583450000|2021-08-10 08:17:30|17652.59|17532.59|17653.79|17533.79|17654.93|17534.93|17652.59|17532.59|9
1628583460000|2021-08-10 08:17:40|17654.3|17534.3|17651.63|17531.63|17654.3|17534.3|17651.63|17531.63|10
1628583470000|2021-08-10 08:17:50|17653.12|17533.12|17662.39|17542.39|17662.39|17542.39|17653.12|17533.12|10
1628583480000|2021-08-10 08:18:00|17663.35|17543.35|17668.61|17548.61|17668.61|17548.61|17663.35|17543.35|10
1628583490000|2021-08-10 08:18:10|17669.13|17549.13|17671.87|17551.87|17671.87|17551.87|17668.9|17548.9|9
1628583500000|2021-08-10 08:18:20|17671.03|17551.03|17671.79|17551.79|17672.01|17552.01|17670.13|17550.13|9
1628583510000|2021-08-10 08:18:30|17672.04|17552.04|17673.53|17553.53|17673.53|17553.53|17672.04|17552.04|10
1628583520000|2021-08-10 08:18:40|17673.3|17553.3|17672.19|17552.19|17674.24|17554.24|17672|17552|10
1628583530000|2021-08-10 08:18:50|17672.18|17552.18|17674.32|17554.32|17674.34|17554.34|17672.11|17552.11|7
1628583540000|2021-08-10 08:19:00|17674.29|17554.29|17673.9|17553.9|17674.81|17554.81|17673.48|17553.48|9
1628583550000|2021-08-10 08:19:10|17675.13|17555.13|17678.98|17558.98|17678.98|17558.98|17674.92|17554.92|10
1628583560000|2021-08-10 08:19:20|17679.84|17559.84|17685.1|17565.1|17685.1|17565.1|17679.84|17559.84|10
1628583570000|2021-08-10 08:19:30|17686.12|17566.12|17692.73|17572.73|17692.73|17572.73|17686.12|17566.12|10
1628583580000|2021-08-10 08:19:40|17692.54|17572.54|17692.58|17572.58|17693.73|17573.73|17691.96|17571.96|10
1628583590000|2021-08-10 08:19:50|17692.78|17572.78|17694.61|17574.61|17694.61|17574.61|17692.76|17572.76|10
1628583600000|2021-08-10 08:20:00|17694.52|17574.52|17693.4|17573.4|17694.52|17574.52|17693.31|17573.31|8
1628583610000|2021-08-10 08:20:10|17693.5|17573.5|17692.49|17572.49|17693.5|17573.5|17691.53|17571.53|10
1628583620000|2021-08-10 08:20:20|17692.08|17572.08|17696.73|17576.73|17696.73|17576.73|17692.08|17572.08|8
1628583630000|2021-08-10 08:20:30|17696.93|17576.93|17702.68|17582.68|17702.68|17582.68|17696.93|17576.93|10
1628583640000|2021-08-10 08:20:40|17702.86|17582.86|17709.67|17589.67|17709.67|17589.67|17702.86|17582.86|10
1628583650000|2021-08-10 08:20:50|17714.96|17594.96|17721.07|17601.07|17721.07|17601.07|17714.96|17594.96|10
1628583660000|2021-08-10 08:21:00|17720.77|17600.77|17721.27|17601.27|17723.21|17603.21|17720.61|17600.61|10
1628583670000|2021-08-10 08:21:10|17722.38|17602.38|17728.42|17608.42|17728.42|17608.42|17721.88|17601.88|10
1628583680000|2021-08-10 08:21:20|17730.96|17610.96|17737.05|17617.05|17737.25|17617.25|17730.96|17610.96|10
1628583690000|2021-08-10 08:21:30|17737.35|17617.35|17738.37|17618.37|17738.37|17618.37|17736.28|17616.28|9
1628583700000|2021-08-10 08:21:40|17738.45|17618.45|17739.31|17619.31|17740.26|17620.26|17737.91|17617.91|10
1628583710000|2021-08-10 08:21:50|17740.15|17620.15|17738.68|17618.68|17740.15|17620.15|17738.43|17618.43|10
1628583720000|2021-08-10 08:22:00|17738.72|17618.72|17741.52|17621.52|17741.87|17621.87|17738.46|17618.46|10
1628583730000|2021-08-10 08:22:10|17741.5|17621.5|17739.31|17619.31|17741.5|17621.5|17739.31|17619.31|10
1628583740000|2021-08-10 08:22:20|17739.33|17619.33|17740.59|17620.59|17740.81|17620.81|17738.2|17618.2|10
1628583750000|2021-08-10 08:22:30|17740.57|17620.57|17741.19|17621.19|17741.94|17621.94|17740.57|17620.57|10
1628583760000|2021-08-10 08:22:40|17741.03|17621.03|17741.09|17621.09|17741.7|17621.7|17740.38|17620.38|9
1628583770000|2021-08-10 08:22:50|17741.12|17621.12|17740.5|17620.5|17741.12|17621.12|17739.62|17619.62|10
1628583780000|2021-08-10 08:23:00|17739.64|17619.64|17736.05|17616.05|17739.66|17619.66|17736.04|17616.04|10
1628583790000|2021-08-10 08:23:10|17735.43|17615.43|17732.61|17612.61|17735.43|17615.43|17732.41|17612.41|9
1628583800000|2021-08-10 08:23:20|17731.83|17611.83|17730.87|17610.87|17731.83|17611.83|17729.71|17609.71|9
1628583810000|2021-08-10 08:23:30|17730.95|17610.95|17730.69|17610.69|17731.58|17611.58|17730.21|17610.21|10
1628583820000|2021-08-10 08:23:40|17730.77|17610.77|17733.31|17613.31|17733.31|17613.31|17730.77|17610.77|9
1628583830000|2021-08-10 08:23:50|17733.19|17613.19|17730.94|17610.94|17733.26|17613.26|17730.94|17610.94|10
1628583840000|2021-08-10 08:24:00|17730.69|17610.69|17729.27|17609.27|17730.69|17610.69|17728.74|17608.74|10
1628583850000|2021-08-10 08:24:10|17729.15|17609.15|17726.45|17606.45|17729.15|17609.15|17726.45|17606.45|10
1628583860000|2021-08-10 08:24:20|17726.81|17606.81|17727.13|17607.13|17727.13|17607.13|17726.53|17606.53|9
1628583870000|2021-08-10 08:24:30|17727.82|17607.82|17729.51|17609.51|17729.51|17609.51|17727.82|17607.82|9
1628583880000|2021-08-10 08:24:40|17730.11|17610.11|17733.26|17613.26|17733.26|17613.26|17729.4|17609.4|10
1628583890000|2021-08-10 08:24:50|17732.84|17612.84|17733.38|17613.38|17733.38|17613.38|17732.15|17612.15|8
1628583900000|2021-08-10 08:25:00|17733.31|17613.31|17730.24|17610.24|17733.34|17613.34|17730.24|17610.24|9
1628583910000|2021-08-10 08:25:10|17730.17|17610.17|17727.95|17607.95|17730.54|17610.54|17727.95|17607.95|9
1628583920000|2021-08-10 08:25:20|17727.93|17607.93|17730.56|17610.56|17730.56|17610.56|17727.67|17607.67|9
1628583930000|2021-08-10 08:25:30|17730.37|17610.37|17730.7|17610.7|17730.81|17610.81|17729.13|17609.13|9
1628583940000|2021-08-10 08:25:40|17730.54|17610.54|17727.21|17607.21|17730.54|17610.54|17727.21|17607.21|8
1628583950000|2021-08-10 08:25:50|17727.26|17607.26|17726.35|17606.35|17727.26|17607.26|17726.35|17606.35|8
1628583960000|2021-08-10 08:26:00|17726.19|17606.19|17722.72|17602.72|17726.19|17606.19|17722.72|17602.72|10
1628583970000|2021-08-10 08:26:10|17722.61|17602.61|17724.47|17604.47|17724.47|17604.47|17721.98|17601.98|9
1628583980000|2021-08-10 08:26:20|17724.55|17604.55|17722.59|17602.59|17724.73|17604.73|17722.38|17602.38|10
1628583990000|2021-08-10 08:26:30|17722.31|17602.31|17723.33|17603.33|17723.36|17603.36|17722.13|17602.13|10
1628584000000|2021-08-10 08:26:40|17723.94|17603.94|17728.03|17608.03|17728.34|17608.34|17722.76|17602.76|10
1628584010000|2021-08-10 08:26:50|17728.55|17608.55|17736.25|17616.25|17736.61|17616.61|17728.55|17608.55|10
1628584020000|2021-08-10 08:27:00|17736.57|17616.57|17744.17|17624.17|17744.17|17624.17|17735.65|17615.65|10
1628584030000|2021-08-10 08:27:10|17744.41|17624.41|17743.41|17623.41|17747.21|17627.21|17743.41|17623.41|10
1628584040000|2021-08-10 08:27:20|17742.54|17622.54|17750.87|17630.87|17750.87|17630.87|17742.13|17622.13|10
1628584050000|2021-08-10 08:27:30|17751.72|17631.72|17755.97|17635.97|17757.06|17637.06|17751.72|17631.72|10
1628584060000|2021-08-10 08:27:40|17758.01|17638.01|17756.4|17636.4|17758.63|17638.63|17756.4|17636.4|10
1628584070000|2021-08-10 08:27:50|17756.42|17636.42|17760.89|17640.89|17760.95|17640.95|17756.42|17636.42|10
1628584080000|2021-08-10 08:28:00|17760.29|17640.29|17760.13|17640.13|17761.45|17641.45|17759.78|17639.78|10
1628584090000|2021-08-10 08:28:10|17759.65|17639.65|17755.43|17635.43|17759.65|17639.65|17755.43|17635.43|10
1628584100000|2021-08-10 08:28:20|17756.69|17636.69|17758.66|17638.66|17758.86|17638.86|17756.57|17636.57|10
1628584110000|2021-08-10 08:28:30|17760.14|17640.14|17764.54|17644.54|17765.47|17645.47|17757.27|17637.27|10
1628584120000|2021-08-10 08:28:40|17763.08|17643.08|17760.24|17640.24|17763.41|17643.41|17760.24|17640.24|10
1628584130000|2021-08-10 08:28:50|17759.05|17639.05|17753.35|17633.35|17759.05|17639.05|17752.19|17632.19|10
1628584140000|2021-08-10 08:29:00|17752.45|17632.45|17745.25|17625.25|17752.45|17632.45|17745.25|17625.25|10
1628584150000|2021-08-10 08:29:10|17745.49|17625.49|17750.77|17630.77|17750.77|17630.77|17745.49|17625.49|10
1628584160000|2021-08-10 08:29:20|17750.72|17630.72|17756.48|17636.48|17756.48|17636.48|17750.72|17630.72|10
1628584170000|2021-08-10 08:29:30|17756.25|17636.25|17760.18|17640.18|17760.18|17640.18|17756.25|17636.25|10
1628584180000|2021-08-10 08:29:40|17759.24|17639.24|17757.01|17637.01|17759.24|17639.24|17755.95|17635.95|10
1628584190000|2021-08-10 08:29:50|17756.87|17636.87|17755.71|17635.71|17756.87|17636.87|17755.71|17635.71|10
1628584200000|2021-08-10 08:30:00|17754.99|17634.99|17752.56|17632.56|17754.99|17634.99|17751.75|17631.75|8
1628584210000|2021-08-10 08:30:10|17752.89|17632.89|17753.83|17633.83|17755.17|17635.17|17752.79|17632.79|10
1628584220000|2021-08-10 08:30:20|17754.69|17634.69|17758.72|17638.72|17758.72|17638.72|17753.95|17633.95|10
1628584230000|2021-08-10 08:30:30|17758.32|17638.32|17761.2|17641.2|17761.2|17641.2|17758.19|17638.19|10
1628584240000|2021-08-10 08:30:40|17761.16|17641.16|17758.25|17638.25|17761.16|17641.16|17758.25|17638.25|10
1628584250000|2021-08-10 08:30:50|17758.24|17638.24|17756.19|17636.19|17758.28|17638.28|17756.19|17636.19|10
1628584260000|2021-08-10 08:31:00|17755.62|17635.62|17754.03|17634.03|17756.54|17636.54|17754.03|17634.03|10
1628584270000|2021-08-10 08:31:10|17752.52|17632.52|17754.15|17634.15|17754.74|17634.74|17752.47|17632.47|10
1628584280000|2021-08-10 08:31:20|17754.28|17634.28|17752.5|17632.5|17754.31|17634.31|17752.5|17632.5|10
1628584290000|2021-08-10 08:31:30|17752.69|17632.69|17750.97|17630.97|17752.97|17632.97|17750.97|17630.97|10
1628584300000|2021-08-10 08:31:40|17750.37|17630.37|17750.03|17630.03|17750.4|17630.4|17749.6|17629.6|10
1628584310000|2021-08-10 08:31:50|17750.09|17630.09|17749.75|17629.75|17750.11|17630.11|17747.71|17627.71|9
1628584320000|2021-08-10 08:32:00|17749.72|17629.72|17749.25|17629.25|17750.07|17630.07|17748.8|17628.8|9
1628584330000|2021-08-10 08:32:10|17749.41|17629.41|17745.28|17625.28|17749.41|17629.41|17745.28|17625.28|9
1628584340000|2021-08-10 08:32:20|17746.67|17626.67|17744.74|17624.74|17746.67|17626.67|17742.84|17622.84|10
1628584350000|2021-08-10 08:32:30|17744.82|17624.82|17744.21|17624.21|17745.74|17625.74|17743.34|17623.34|10
1628584360000|2021-08-10 08:32:40|17743.79|17623.79|17744.33|17624.33|17744.67|17624.67|17743.79|17623.79|9
1628584370000|2021-08-10 08:32:50|17744.52|17624.52|17744.83|17624.83|17745.25|17625.25|17743.71|17623.71|10
1628584380000|2021-08-10 08:33:00|17744.76|17624.76|17743.65|17623.65|17744.76|17624.76|17743.29|17623.29|10
1628584390000|2021-08-10 08:33:10|17743.88|17623.88|17745.53|17625.53|17745.95|17625.95|17743.09|17623.09|10
1628584400000|2021-08-10 08:33:20|17745.87|17625.87|17744.14|17624.14|17745.87|17625.87|17744.14|17624.14|10
1628584410000|2021-08-10 08:33:30|17744.22|17624.22|17741.09|17621.09|17744.22|17624.22|17741.09|17621.09|10
1628584420000|2021-08-10 08:33:40|17741.48|17621.48|17739.84|17619.84|17741.64|17621.64|17739.84|17619.84|9
1628584430000|2021-08-10 08:33:50|17740.01|17620.01|17739.75|17619.75|17740.01|17620.01|17739.59|17619.59|8
1628584440000|2021-08-10 08:34:00|17739.79|17619.79|17739.6|17619.6|17740.06|17620.06|17739.35|17619.35|9
1628584450000|2021-08-10 08:34:10|17739.85|17619.85|17738.64|17618.64|17741.04|17621.04|17737.81|17617.81|9
1628584460000|2021-08-10 08:34:20|17738.66|17618.66|17737.91|17617.91|17738.66|17618.66|17737.91|17617.91|8
1628584470000|2021-08-10 08:34:30|17737.98|17617.98|17740.24|17620.24|17740.42|17620.42|17737.98|17617.98|9
1628584480000|2021-08-10 08:34:40|17740.22|17620.22|17739.13|17619.13|17741.11|17621.11|17739.13|17619.13|10
1628584490000|2021-08-10 08:34:50|17739.43|17619.43|17739.88|17619.88|17740.02|17620.02|17739.43|17619.43|8
1628584500000|2021-08-10 08:35:00|17740.03|17620.03|17740.33|17620.33|17741.22|17621.22|17739.92|17619.92|10
1628584510000|2021-08-10 08:35:10|17739.96|17619.96|17739.99|17619.99|17740.21|17620.21|17739.8|17619.8|9
1628584520000|2021-08-10 08:35:20|17739.88|17619.88|17739.66|17619.66|17739.88|17619.88|17739.36|17619.36|9
1628584530000|2021-08-10 08:35:30|17739.58|17619.58|17739.77|17619.77|17739.77|17619.77|17739.14|17619.14|9
1628584540000|2021-08-10 08:35:40|17739.8|17619.8|17740.53|17620.53|17741.17|17621.17|17739.13|17619.13|9
1628584550000|2021-08-10 08:35:50|17740.39|17620.39|17735.77|17615.77|17740.39|17620.39|17735.77|17615.77|10
1628584560000|2021-08-10 08:36:00|17735.11|17615.11|17734.08|17614.08|17735.11|17615.11|17733.71|17613.71|10
1628584570000|2021-08-10 08:36:10|17734.05|17614.05|17734.37|17614.37|17734.37|17614.37|17733.79|17613.79|9
1628584580000|2021-08-10 08:36:20|17734.19|17614.19|17735.06|17615.06|17735.06|17615.06|17733.61|17613.61|10
1628584590000|2021-08-10 08:36:30|17733.83|17613.83|17731.86|17611.86|17734.04|17614.04|17731.86|17611.86|10
1628584600000|2021-08-10 08:36:40|17732.3|17612.3|17733.72|17613.72|17733.72|17613.72|17732.3|17612.3|8
1628584610000|2021-08-10 08:36:50|17733.78|17613.78|17733.15|17613.15|17733.78|17613.78|17733.15|17613.15|10
1628584620000|2021-08-10 08:37:00|17733|17613|17732.74|17612.74|17733.63|17613.63|17732.31|17612.31|9
1628584630000|2021-08-10 08:37:10|17732.48|17612.48|17735.77|17615.77|17735.77|17615.77|17732.48|17612.48|8
1628584640000|2021-08-10 08:37:20|17735.7|17615.7|17734.9|17614.9|17736|17616|17734.6|17614.6|8
1628584650000|2021-08-10 08:37:30|17735.79|17615.79|17734.79|17614.79|17735.88|17615.88|17734.63|17614.63|9
1628584660000|2021-08-10 08:37:40|17734.85|17614.85|17736.2|17616.2|17736.21|17616.21|17734.85|17614.85|10
1628584670000|2021-08-10 08:37:50|17736.3|17616.3|17735.69|17615.69|17736.41|17616.41|17735.68|17615.68|9
1628584680000|2021-08-10 08:38:00|17735.6|17615.6|17733.06|17613.06|17735.6|17615.6|17733.06|17613.06|10
1628584690000|2021-08-10 08:38:10|17733.94|17613.94|17732.62|17612.62|17733.94|17613.94|17732.22|17612.22|10
1628584700000|2021-08-10 08:38:20|17731.93|17611.93|17731.72|17611.72|17731.93|17611.93|17730.65|17610.65|10
1628584710000|2021-08-10 08:38:30|17731.81|17611.81|17733.53|17613.53|17734.05|17614.05|17731.81|17611.81|10
1628584720000|2021-08-10 08:38:40|17733.68|17613.68|17731.64|17611.64|17733.68|17613.68|17731.64|17611.64|10
1628584730000|2021-08-10 08:38:50|17731.4|17611.4|17730.92|17610.92|17732.35|17612.35|17730.92|17610.92|10
1628584740000|2021-08-10 08:39:00|17730.88|17610.88|17727.73|17607.73|17730.88|17610.88|17727.73|17607.73|10
1628584750000|2021-08-10 08:39:10|17728.89|17608.89|17725.47|17605.47|17728.89|17608.89|17725.47|17605.47|10
1628584760000|2021-08-10 08:39:20|17723.19|17603.19|17724.01|17604.01|17725.07|17605.07|17723.19|17603.19|10
1628584770000|2021-08-10 08:39:30|17724.47|17604.47|17726.23|17606.23|17726.23|17606.23|17724.47|17604.47|8
1628584780000|2021-08-10 08:39:40|17726.41|17606.41|17729.39|17609.39|17730.23|17610.23|17726.41|17606.41|9
1628584790000|2021-08-10 08:39:50|17729.47|17609.47|17735.03|17615.03|17735.03|17615.03|17728.95|17608.95|10
1628584800000|2021-08-10 08:40:00|17734.91|17614.91|17736.44|17616.44|17736.44|17616.44|17734.91|17614.91|8
1628584810000|2021-08-10 08:40:10|17736.33|17616.33|17736.82|17616.82|17738.76|17618.76|17735.88|17615.88|9
1628584820000|2021-08-10 08:40:20|17736.52|17616.52|17736.92|17616.92|17738.28|17618.28|17736.52|17616.52|10
1628584830000|2021-08-10 08:40:30|17738.36|17618.36|17737.31|17617.31|17738.36|17618.36|17737.31|17617.31|10
1628584840000|2021-08-10 08:40:40|17737.52|17617.52|17737.82|17617.82|17738.06|17618.06|17736.8|17616.8|9
1628584850000|2021-08-10 08:40:50|17737.66|17617.66|17735.38|17615.38|17737.66|17617.66|17735.18|17615.18|8
1628584860000|2021-08-10 08:41:00|17735|17615|17734.18|17614.18|17735|17615|17734.15|17614.15|10
1628584870000|2021-08-10 08:41:10|17735.28|17615.28|17734.47|17614.47|17735.37|17615.37|17733.74|17613.74|10
1628584880000|2021-08-10 08:41:20|17734.38|17614.38|17731.23|17611.23|17734.38|17614.38|17731.23|17611.23|8
1628584890000|2021-08-10 08:41:30|17729.72|17609.72|17725.69|17605.69|17729.72|17609.72|17725.57|17605.57|9
1628584900000|2021-08-10 08:41:40|17725.65|17605.65|17725.73|17605.73|17726.5|17606.5|17725.64|17605.64|10
1628584910000|2021-08-10 08:41:50|17724.08|17604.08|17725.04|17605.04|17725.94|17605.94|17724.08|17604.08|10
1628584920000|2021-08-10 08:42:00|17725.1|17605.1|17725.25|17605.25|17725.41|17605.41|17724.84|17604.84|9
1628584930000|2021-08-10 08:42:10|17725.35|17605.35|17726.41|17606.41|17726.42|17606.42|17724.83|17604.83|10
1628584940000|2021-08-10 08:42:20|17726.86|17606.86|17725.84|17605.84|17728.14|17608.14|17725.31|17605.31|9
1628584950000|2021-08-10 08:42:30|17725.95|17605.95|17725.78|17605.78|17727.09|17607.09|17725.66|17605.66|9
1628584960000|2021-08-10 08:42:40|17725.63|17605.63|17728.59|17608.59|17728.59|17608.59|17725.58|17605.58|10
1628584970000|2021-08-10 08:42:50|17728.69|17608.69|17730.26|17610.26|17730.27|17610.27|17728.4|17608.4|10
1628584980000|2021-08-10 08:43:00|17731.41|17611.41|17734.94|17614.94|17734.94|17614.94|17731.41|17611.41|10
1628584990000|2021-08-10 08:43:10|17734.79|17614.79|17735.11|17615.11|17735.11|17615.11|17734.67|17614.67|10
1628585000000|2021-08-10 08:43:20|17735.87|17615.87|17735.82|17615.82|17736.13|17616.13|17734.47|17614.47|10
1628585010000|2021-08-10 08:43:30|17736.47|17616.47|17737.15|17617.15|17737.32|17617.32|17736.13|17616.13|10
1628585020000|2021-08-10 08:43:40|17737.61|17617.61|17741.05|17621.05|17741.27|17621.27|17737.61|17617.61|10
1628585030000|2021-08-10 08:43:50|17742.37|17622.37|17743.93|17623.93|17743.93|17623.93|17742.37|17622.37|9
1628585040000|2021-08-10 08:44:00|17744.19|17624.19|17750.41|17630.41|17750.41|17630.41|17744.19|17624.19|10
1628585050000|2021-08-10 08:44:10|17750.92|17630.92|17756.7|17636.7|17756.7|17636.7|17750.92|17630.92|10
1628585060000|2021-08-10 08:44:20|17759.2|17639.2|17763.18|17643.18|17763.18|17643.18|17759.2|17639.2|10
1628585070000|2021-08-10 08:44:30|17764.44|17644.44|17768.6|17648.6|17768.78|17648.78|17764.44|17644.44|10
1628585080000|2021-08-10 08:44:40|17768.76|17648.76|17771.59|17651.59|17771.59|17651.59|17768.76|17648.76|10
1628585090000|2021-08-10 08:44:50|17771.6|17651.6|17770.33|17650.33|17774.33|17654.33|17770.33|17650.33|10
1628585100000|2021-08-10 08:45:00|17770.32|17650.32|17767.11|17647.11|17771.2|17651.2|17766.64|17646.64|10
1628585110000|2021-08-10 08:45:10|17766.98|17646.98|17762.95|17642.95|17766.98|17646.98|17762.95|17642.95|10
1628585120000|2021-08-10 08:45:20|17762.27|17642.27|17761.12|17641.12|17762.56|17642.56|17761.12|17641.12|10
1628585130000|2021-08-10 08:45:30|17761.24|17641.24|17758.24|17638.24|17761.24|17641.24|17758.24|17638.24|10
1628585140000|2021-08-10 08:45:40|17758.53|17638.53|17756.48|17636.48|17758.63|17638.63|17756.48|17636.48|10
1628585150000|2021-08-10 08:45:50|17757.55|17637.55|17754.76|17634.76|17757.55|17637.55|17754.76|17634.76|10
1628585160000|2021-08-10 08:46:00|17754.32|17634.32|17757.24|17637.24|17757.24|17637.24|17754.31|17634.31|8
1628585170000|2021-08-10 08:46:10|17756.7|17636.7|17756.85|17636.85|17757.34|17637.34|17756.53|17636.53|8
1628585180000|2021-08-10 08:46:20|17756.83|17636.83|17752.68|17632.68|17756.83|17636.83|17752.68|17632.68|10
1628585190000|2021-08-10 08:46:30|17753.01|17633.01|17745.04|17625.04|17753.01|17633.01|17745.04|17625.04|10
1628585200000|2021-08-10 08:46:40|17744.62|17624.62|17741.55|17621.55|17744.62|17624.62|17740.87|17620.87|10
1628585210000|2021-08-10 08:46:50|17741.51|17621.51|17743.06|17623.06|17743.06|17623.06|17740.92|17620.92|10
1628585220000|2021-08-10 08:47:00|17743.27|17623.27|17743.17|17623.17|17743.97|17623.97|17743.17|17623.17|9
1628585230000|2021-08-10 08:47:10|17743.31|17623.31|17743.11|17623.11|17743.59|17623.59|17743.04|17623.04|8
1628585240000|2021-08-10 08:47:20|17743.54|17623.54|17742.23|17622.23|17743.54|17623.54|17741.34|17621.34|10
1628585250000|2021-08-10 08:47:30|17741.61|17621.61|17742.11|17622.11|17743.44|17623.44|17741.4|17621.4|10
1628585260000|2021-08-10 08:47:40|17742.03|17622.03|17741.48|17621.48|17742.03|17622.03|17741.48|17621.48|9
1628585270000|2021-08-10 08:47:50|17741.85|17621.85|17741.23|17621.23|17742.2|17622.2|17741.2|17621.2|10
1628585280000|2021-08-10 08:48:00|17740.93|17620.93|17740.98|17620.98|17741.6|17621.6|17739.32|17619.32|10
1628585290000|2021-08-10 08:48:10|17740.84|17620.84|17741.03|17621.03|17742.07|17622.07|17740.84|17620.84|10
1628585300000|2021-08-10 08:48:20|17739.71|17619.71|17739.24|17619.24|17739.71|17619.71|17738.91|17618.91|9
1628585310000|2021-08-10 08:48:30|17739.1|17619.1|17740.16|17620.16|17740.88|17620.88|17739.1|17619.1|10
1628585320000|2021-08-10 08:48:40|17740.42|17620.42|17742.25|17622.25|17742.25|17622.25|17740.05|17620.05|9
1628585330000|2021-08-10 08:48:50|17742.11|17622.11|17739.29|17619.29|17742.49|17622.49|17739.24|17619.24|10
1628585340000|2021-08-10 08:49:00|17738.97|17618.97|17738.78|17618.78|17739.59|17619.59|17738.65|17618.65|10
1628585350000|2021-08-10 08:49:10|17738.29|17618.29|17740.86|17620.86|17740.86|17620.86|17738.29|17618.29|10
1628585360000|2021-08-10 08:49:20|17741.21|17621.21|17743.59|17623.59|17743.59|17623.59|17740.46|17620.46|9
1628585370000|2021-08-10 08:49:30|17743.53|17623.53|17744.04|17624.04|17744.04|17624.04|17743.41|17623.41|10
1628585380000|2021-08-10 08:49:40|17743.71|17623.71|17743.22|17623.22|17744.07|17624.07|17743.01|17623.01|9
1628585390000|2021-08-10 08:49:50|17743.2|17623.2|17744.55|17624.55|17745.83|17625.83|17743.07|17623.07|9
1628585400000|2021-08-10 08:50:00|17744.47|17624.47|17743.8|17623.8|17745.7|17625.7|17743.69|17623.69|10
1628585410000|2021-08-10 08:50:10|17743.66|17623.66|17740.46|17620.46|17743.66|17623.66|17739.98|17619.98|10
1628585420000|2021-08-10 08:50:20|17740.51|17620.51|17740.14|17620.14|17740.77|17620.77|17738.94|17618.94|10
1628585430000|2021-08-10 08:50:30|17740.37|17620.37|17740.46|17620.46|17740.61|17620.61|17740.31|17620.31|9
1628585440000|2021-08-10 08:50:40|17740.29|17620.29|17740.48|17620.48|17740.49|17620.49|17739.14|17619.14|10
1628585450000|2021-08-10 08:50:50|17740.58|17620.58|17739.01|17619.01|17740.58|17620.58|17739.01|17619.01|10
1628585460000|2021-08-10 08:51:00|17739.07|17619.07|17738.93|17618.93|17739.07|17619.07|17737.26|17617.26|10
1628585470000|2021-08-10 08:51:10|17738.72|17618.72|17737.57|17617.57|17738.72|17618.72|17736.37|17616.37|9
1628585480000|2021-08-10 08:51:20|17737.51|17617.51|17736.89|17616.89|17737.51|17617.51|17736.35|17616.35|9
1628585490000|2021-08-10 08:51:30|17737.52|17617.52|17737.74|17617.74|17739.16|17619.16|17737.52|17617.52|9
1628585500000|2021-08-10 08:51:40|17737.61|17617.61|17738.58|17618.58|17738.61|17618.61|17737.61|17617.61|9
1628585510000|2021-08-10 08:51:50|17738.92|17618.92|17739.67|17619.67|17739.67|17619.67|17738.88|17618.88|9
1628585520000|2021-08-10 08:52:00|17740.15|17620.15|17741.24|17621.24|17741.24|17621.24|17739.93|17619.93|9
1628585530000|2021-08-10 08:52:10|17741.27|17621.27|17745.09|17625.09|17745.09|17625.09|17741.27|17621.27|9
1628585540000|2021-08-10 08:52:20|17745.81|17625.81|17747.97|17627.97|17747.97|17627.97|17745.36|17625.36|10
1628585550000|2021-08-10 08:52:30|17750.85|17630.85|17759.01|17639.01|17759.01|17639.01|17750.85|17630.85|10
1628585560000|2021-08-10 08:52:40|17760.27|17640.27|17770.45|17650.45|17770.66|17650.66|17760.27|17640.27|10
1628585570000|2021-08-10 08:52:50|17770.47|17650.47|17769.89|17649.89|17770.47|17650.47|17768.87|17648.87|8
1628585580000|2021-08-10 08:53:00|17770.69|17650.69|17769.79|17649.79|17770.69|17650.69|17769.23|17649.23|10
1628585590000|2021-08-10 08:53:10|17769.8|17649.8|17768.82|17648.82|17770.31|17650.31|17768.37|17648.37|8
1628585600000|2021-08-10 08:53:20|17768.6|17648.6|17766.67|17646.67|17769|17649|17766.67|17646.67|10
1628585610000|2021-08-10 08:53:30|17766.9|17646.9|17765.95|17645.95|17768.5|17648.5|17765.95|17645.95|9
1628585620000|2021-08-10 08:53:40|17765.81|17645.81|17765.72|17645.72|17766.16|17646.16|17765.58|17645.58|10
1628585630000|2021-08-10 08:53:50|17765.6|17645.6|17770.31|17650.31|17770.31|17650.31|17765.6|17645.6|9
1628585640000|2021-08-10 08:54:00|17770.71|17650.71|17773.45|17653.45|17773.78|17653.78|17770.71|17650.71|9
1628585650000|2021-08-10 08:54:10|17773.32|17653.32|17769.22|17649.22|17773.32|17653.32|17769.22|17649.22|9
1628585660000|2021-08-10 08:54:20|17768.16|17648.16|17765.66|17645.66|17768.16|17648.16|17764.78|17644.78|10
1628585670000|2021-08-10 08:54:30|17765.07|17645.07|17766.37|17646.37|17766.37|17646.37|17764.36|17644.36|10
1628585680000|2021-08-10 08:54:40|17765.94|17645.94|17767.52|17647.52|17767.52|17647.52|17764.87|17644.87|10
1628585690000|2021-08-10 08:54:50|17767.5|17647.5|17769.27|17649.27|17769.27|17649.27|17767.49|17647.49|10
1628585700000|2021-08-10 08:55:00|17769.26|17649.26|17770.97|17650.97|17771.55|17651.55|17769.26|17649.26|10
1628585710000|2021-08-10 08:55:10|17772.22|17652.22|17773.1|17653.1|17773.69|17653.69|17771.7|17651.7|10
1628585720000|2021-08-10 08:55:20|17772.33|17652.33|17775.87|17655.87|17776.04|17656.04|17772.25|17652.25|10
1628585730000|2021-08-10 08:55:30|17776.53|17656.53|17784.82|17664.82|17784.82|17664.82|17776.53|17656.53|10
1628585740000|2021-08-10 08:55:40|17784.72|17664.72|17792.85|17672.85|17792.85|17672.85|17784.72|17664.72|10
1628585750000|2021-08-10 08:55:50|17792.07|17672.07|17795.11|17675.11|17795.11|17675.11|17792.06|17672.06|10
1628585760000|2021-08-10 08:56:00|17795.09|17675.09|17794.03|17674.03|17795.25|17675.25|17793.79|17673.79|10
1628585770000|2021-08-10 08:56:10|17793.95|17673.95|17788.35|17668.35|17793.95|17673.95|17788.35|17668.35|9
1628585780000|2021-08-10 08:56:20|17787.91|17667.91|17793.85|17673.85|17794.03|17674.03|17787.91|17667.91|10
1628585790000|2021-08-10 08:56:30|17794.14|17674.14|17801.63|17681.63|17801.63|17681.63|17794.14|17674.14|10
1628585800000|2021-08-10 08:56:40|17802.44|17682.44|17806.2|17686.2|17806.2|17686.2|17802.44|17682.44|10
1628585810000|2021-08-10 08:56:50|17805.57|17685.57|17803.47|17683.47|17805.73|17685.73|17803.47|17683.47|10
1628585820000|2021-08-10 08:57:00|17803.49|17683.49|17798.94|17678.94|17803.49|17683.49|17798.94|17678.94|10
1628585830000|2021-08-10 08:57:10|17797.67|17677.67|17791.6|17671.6|17797.67|17677.67|17791.6|17671.6|10
1628585840000|2021-08-10 08:57:20|17791.39|17671.39|17795.6|17675.6|17796.53|17676.53|17791.39|17671.39|10
1628585850000|2021-08-10 08:57:30|17795.56|17675.56|17801.76|17681.76|17801.76|17681.76|17795.56|17675.56|10
1628585860000|2021-08-10 08:57:40|17801.11|17681.11|17806.89|17686.89|17806.89|17686.89|17801.11|17681.11|10
1628585870000|2021-08-10 08:57:50|17806.06|17686.06|17807.21|17687.21|17808.2|17688.2|17805.32|17685.32|10
1628585880000|2021-08-10 08:58:00|17806.73|17686.73|17806.02|17686.02|17808.45|17688.45|17806.02|17686.02|10
1628585890000|2021-08-10 08:58:10|17806.08|17686.08|17803.25|17683.25|17806.08|17686.08|17802.99|17682.99|10
1628585900000|2021-08-10 08:58:20|17803.94|17683.94|17801.44|17681.44|17804.15|17684.15|17801.02|17681.02|10
1628585910000|2021-08-10 08:58:30|17800.99|17680.99|17798.21|17678.21|17801|17681|17798.02|17678.02|10
1628585920000|2021-08-10 08:58:40|17796.83|17676.83|17799.71|17679.71|17799.78|17679.78|17796.31|17676.31|10
1628585930000|2021-08-10 08:58:50|17799.99|17679.99|17802.7|17682.7|17802.7|17682.7|17799.99|17679.99|10
1628585940000|2021-08-10 08:59:00|17803.25|17683.25|17810.27|17690.27|17810.27|17690.27|17803.25|17683.25|10
1628585950000|2021-08-10 08:59:10|17810.79|17690.79|17813.84|17693.84|17815.08|17695.08|17810.49|17690.49|10
1628585960000|2021-08-10 08:59:20|17813.09|17693.09|17818.37|17698.37|17818.37|17698.37|17812.67|17692.67|10
1628585970000|2021-08-10 08:59:30|17817.88|17697.88|17816.77|17696.77|17817.88|17697.88|17814.55|17694.55|10
1628585980000|2021-08-10 08:59:40|17816.07|17696.07|17815.92|17695.92|17817.26|17697.26|17815.88|17695.88|10
1628585990000|2021-08-10 08:59:50|17816.26|17696.26|17815.22|17695.22|17818.69|17698.69|17815.22|17695.22|10
1628586000000|2021-08-10 09:00:00|17814.68|17694.68|17815.83|17695.83|17815.83|17695.83|17813.55|17693.55|10
1628586010000|2021-08-10 09:00:10|17816.05|17696.05|17829.07|17709.07|17829.07|17709.07|17816.05|17696.05|10
1628586020000|2021-08-10 09:00:20|17830.19|17710.19|17828.96|17708.96|17830.85|17710.85|17828.96|17708.96|9
1628586030000|2021-08-10 09:00:30|17828.95|17708.95|17828.03|17708.03|17831.85|17711.85|17827.57|17707.57|10
1628586040000|2021-08-10 09:00:40|17828.15|17708.15|17827.39|17707.39|17828.82|17708.82|17827.39|17707.39|9
1628586050000|2021-08-10 09:00:50|17826.71|17706.71|17826.85|17706.85|17826.85|17706.85|17823.87|17703.87|10
1628586060000|2021-08-10 09:01:00|17826.54|17706.54|17820.77|17700.77|17826.54|17706.54|17820.77|17700.77|10
1628586070000|2021-08-10 09:01:10|17820.28|17700.28|17822.5|17702.5|17824.53|17704.53|17820.15|17700.15|9
1628586080000|2021-08-10 09:01:20|17822.66|17702.66|17819.51|17699.51|17823.35|17703.35|17819.51|17699.51|10
1628586090000|2021-08-10 09:01:30|17819.18|17699.18|17819.12|17699.12|17820.68|17700.68|17818.85|17698.85|10
1628586100000|2021-08-10 09:01:40|17819.16|17699.16|17816.77|17696.77|17819.16|17699.16|17816.6|17696.6|9
1628586110000|2021-08-10 09:01:50|17816.64|17696.64|17817.08|17697.08|17817.08|17697.08|17816.18|17696.18|9
1628586120000|2021-08-10 09:02:00|17816.24|17696.24|17817.56|17697.56|17817.63|17697.63|17815.98|17695.98|9
1628586130000|2021-08-10 09:02:10|17817.73|17697.73|17819.47|17699.47|17820.09|17700.09|17816.55|17696.55|10
1628586140000|2021-08-10 09:02:20|17819.68|17699.68|17823.48|17703.48|17823.48|17703.48|17818.79|17698.79|10
1628586150000|2021-08-10 09:02:30|17823.65|17703.65|17827.38|17707.38|17830.75|17710.75|17823.65|17703.65|10
1628586160000|2021-08-10 09:02:40|17828.62|17708.62|17825.27|17705.27|17829.99|17709.99|17825.27|17705.27|10
1628586170000|2021-08-10 09:02:50|17825.19|17705.19|17819.25|17699.25|17825.19|17705.19|17819.25|17699.25|10
1628586180000|2021-08-10 09:03:00|17819.28|17699.28|17818.86|17698.86|17819.45|17699.45|17818.2|17698.2|10
1628586190000|2021-08-10 09:03:10|17816.31|17696.31|17815.42|17695.42|17816.96|17696.96|17815.42|17695.42|10
1628586200000|2021-08-10 09:03:20|17815.26|17695.26|17816.05|17696.05|17816.69|17696.69|17813.76|17693.76|10
1628586210000|2021-08-10 09:03:30|17816.31|17696.31|17815.39|17695.39|17816.31|17696.31|17814.73|17694.73|10
1628586220000|2021-08-10 09:03:40|17815.55|17695.55|17814.27|17694.27|17815.6|17695.6|17814.27|17694.27|10
1628586230000|2021-08-10 09:03:50|17814.16|17694.16|17812.71|17692.71|17814.87|17694.87|17812.71|17692.71|10
1628586240000|2021-08-10 09:04:00|17812.69|17692.69|17810.94|17690.94|17812.81|17692.81|17810.67|17690.67|10
1628586250000|2021-08-10 09:04:10|17810.9|17690.9|17812.7|17692.7|17812.7|17692.7|17810.9|17690.9|9
1628586260000|2021-08-10 09:04:20|17813.31|17693.31|17814.92|17694.92|17816.24|17696.24|17812.15|17692.15|10
1628586270000|2021-08-10 09:04:30|17814.62|17694.62|17815.3|17695.3|17815.52|17695.52|17814.44|17694.44|9
1628586280000|2021-08-10 09:04:40|17815.2|17695.2|17816.85|17696.85|17816.85|17696.85|17814.79|17694.79|9
1628586290000|2021-08-10 09:04:50|17816.87|17696.87|17818.02|17698.02|17818.51|17698.51|17816.87|17696.87|10
1628586300000|2021-08-10 09:05:00|17818.13|17698.13|17817.35|17697.35|17818.3|17698.3|17817.04|17697.04|10
1628586310000|2021-08-10 09:05:10|17817.46|17697.46|17816.03|17696.03|17817.58|17697.58|17816.03|17696.03|10
1628586320000|2021-08-10 09:05:20|17815.85|17695.85|17814.15|17694.15|17815.98|17695.98|17814.15|17694.15|9
1628586330000|2021-08-10 09:05:30|17814.06|17694.06|17813.82|17693.82|17814.8|17694.8|17813.35|17693.35|10
1628586340000|2021-08-10 09:05:40|17813.93|17693.93|17812.15|17692.15|17814.33|17694.33|17811.83|17691.83|10
1628586350000|2021-08-10 09:05:50|17812.32|17692.32|17809.18|17689.18|17812.32|17692.32|17809.18|17689.18|10
1628586360000|2021-08-10 09:06:00|17809.08|17689.08|17806.75|17686.75|17809.08|17689.08|17806.51|17686.51|10
1628586370000|2021-08-10 09:06:10|17806.93|17686.93|17807.55|17687.55|17808.85|17688.85|17806.81|17686.81|10
1628586380000|2021-08-10 09:06:20|17806.81|17686.81|17807.09|17687.09|17807.09|17687.09|17806.81|17686.81|10
1628586390000|2021-08-10 09:06:30|17806.97|17686.97|17808.74|17688.74|17808.75|17688.75|17806.88|17686.88|10
1628586400000|2021-08-10 09:06:40|17808|17688|17809.25|17689.25|17809.25|17689.25|17807.95|17687.95|9
1628586410000|2021-08-10 09:06:50|17809.74|17689.74|17809.12|17689.12|17809.74|17689.74|17809.12|17689.12|10
1628586420000|2021-08-10 09:07:00|17808.89|17688.89|17806.35|17686.35|17809.2|17689.2|17806.35|17686.35|10
1628586430000|2021-08-10 09:07:10|17806.24|17686.24|17801.34|17681.34|17806.49|17686.49|17801.34|17681.34|10
1628586440000|2021-08-10 09:07:20|17801.45|17681.45|17801.39|17681.39|17801.63|17681.63|17801.24|17681.24|10
1628586450000|2021-08-10 09:07:30|17801.42|17681.42|17800.93|17680.93|17801.77|17681.77|17800.17|17680.17|10
1628586460000|2021-08-10 09:07:40|17801.41|17681.41|17802.53|17682.53|17804.08|17684.08|17801.41|17681.41|10
1628586470000|2021-08-10 09:07:50|17802.35|17682.35|17800.84|17680.84|17802.79|17682.79|17800.84|17680.84|10
1628586480000|2021-08-10 09:08:00|17800.98|17680.98|17797.3|17677.3|17800.98|17680.98|17797.27|17677.27|10
1628586490000|2021-08-10 09:08:10|17796.95|17676.95|17797.79|17677.79|17797.79|17677.79|17796.13|17676.13|10
1628586500000|2021-08-10 09:08:20|17797.95|17677.95|17798.68|17678.68|17799.46|17679.46|17797.95|17677.95|10
1628586510000|2021-08-10 09:08:30|17798.76|17678.76|17799.49|17679.49|17799.82|17679.82|17797.37|17677.37|10
1628586520000|2021-08-10 09:08:40|17799.19|17679.19|17800.5|17680.5|17801.88|17681.88|17799.19|17679.19|9
1628586530000|2021-08-10 09:08:50|17801.29|17681.29|17803.29|17683.29|17803.29|17683.29|17801.29|17681.29|10
1628586540000|2021-08-10 09:09:00|17801.99|17681.99|17801.94|17681.94|17802.26|17682.26|17801.36|17681.36|10
1628586550000|2021-08-10 09:09:10|17801.66|17681.66|17802.2|17682.2|17803.08|17683.08|17801.66|17681.66|10
1628586560000|2021-08-10 09:09:20|17802.23|17682.23|17804.96|17684.96|17805.13|17685.13|17801.79|17681.79|10
1628586570000|2021-08-10 09:09:30|17805.96|17685.96|17812.65|17692.65|17812.65|17692.65|17805.96|17685.96|10
1628586580000|2021-08-10 09:09:40|17813.34|17693.34|17819.16|17699.16|17819.16|17699.16|17813.34|17693.34|10
1628586590000|2021-08-10 09:09:50|17819.2|17699.2|17817.45|17697.45|17819.2|17699.2|17816.78|17696.78|10
1628586600000|2021-08-10 09:10:00|17818.43|17698.43|17815.57|17695.57|17818.43|17698.43|17815.57|17695.57|10
1628586610000|2021-08-10 09:10:10|17815.05|17695.05|17811.8|17691.8|17815.05|17695.05|17811.27|17691.27|10
1628586620000|2021-08-10 09:10:20|17811.73|17691.73|17811.26|17691.26|17812.1|17692.1|17811.06|17691.06|10
1628586630000|2021-08-10 09:10:30|17811.36|17691.36|17812.96|17692.96|17813|17693|17811.22|17691.22|10
1628586640000|2021-08-10 09:10:40|17813.29|17693.29|17811.71|17691.71|17813.29|17693.29|17811.55|17691.55|10
1628586650000|2021-08-10 09:10:50|17811.42|17691.42|17813.95|17693.95|17813.95|17693.95|17811.42|17691.42|10
1628586660000|2021-08-10 09:11:00|17814.08|17694.08|17814.34|17694.34|17814.34|17694.34|17813.76|17693.76|9
1628586670000|2021-08-10 09:11:10|17814.32|17694.32|17813.77|17693.77|17814.61|17694.61|17813.77|17693.77|10
1628586680000|2021-08-10 09:11:20|17813.76|17693.76|17813.19|17693.19|17813.76|17693.76|17812.06|17692.06|10
1628586690000|2021-08-10 09:11:30|17813.16|17693.16|17811.87|17691.87|17813.5|17693.5|17811.87|17691.87|10
1628586700000|2021-08-10 09:11:40|17811.78|17691.78|17813.78|17693.78|17813.78|17693.78|17811.45|17691.45|10
1628586710000|2021-08-10 09:11:50|17813.89|17693.89|17813.06|17693.06|17814.23|17694.23|17812.31|17692.31|10
1628586720000|2021-08-10 09:12:00|17813.05|17693.05|17813.66|17693.66|17814.56|17694.56|17813.05|17693.05|9
1628586730000|2021-08-10 09:12:10|17813.35|17693.35|17812.11|17692.11|17813.35|17693.35|17812.11|17692.11|9
1628586740000|2021-08-10 09:12:20|17810.94|17690.94|17810.59|17690.59|17810.95|17690.95|17810.4|17690.4|9
1628586750000|2021-08-10 09:12:30|17810.57|17690.57|17809.77|17689.77|17810.71|17690.71|17809.32|17689.32|10
1628586760000|2021-08-10 09:12:40|17810.33|17690.33|17812.2|17692.2|17812.2|17692.2|17808.52|17688.52|10
1628586770000|2021-08-10 09:12:50|17812.29|17692.29|17818.11|17698.11|17818.11|17698.11|17812.29|17692.29|10
1628586780000|2021-08-10 09:13:00|17818.32|17698.32|17817.39|17697.39|17819.52|17699.52|17817.02|17697.02|10
1628586790000|2021-08-10 09:13:10|17816.85|17696.85|17822.41|17702.41|17823.01|17703.01|17816.85|17696.85|10
1628586800000|2021-08-10 09:13:20|17824.47|17704.47|17829.88|17709.88|17829.88|17709.88|17824.47|17704.47|10
1628586810000|2021-08-10 09:13:30|17831.39|17711.39|17836.5|17716.5|17837.19|17717.19|17831.39|17711.39|10
1628586820000|2021-08-10 09:13:40|17836.96|17716.96|17831.52|17711.52|17837.69|17717.69|17831.52|17711.52|10
1628586830000|2021-08-10 09:13:50|17831.36|17711.36|17826.34|17706.34|17831.36|17711.36|17826.34|17706.34|10
1628586840000|2021-08-10 09:14:00|17827.1|17707.1|17826.43|17706.43|17827.1|17707.1|17825.89|17705.89|10
1628586850000|2021-08-10 09:14:10|17827.74|17707.74|17828.74|17708.74|17829.24|17709.24|17827.74|17707.74|10
1628586860000|2021-08-10 09:14:20|17829.03|17709.03|17826.74|17706.74|17829.03|17709.03|17825.95|17705.95|10
1628586870000|2021-08-10 09:14:30|17826.82|17706.82|17824.97|17704.97|17826.82|17706.82|17824.92|17704.92|10
1628586880000|2021-08-10 09:14:40|17824.94|17704.94|17824.5|17704.5|17824.94|17704.94|17824.5|17704.5|8
1628586890000|2021-08-10 09:14:50|17824.47|17704.47|17824.42|17704.42|17824.47|17704.47|17824.19|17704.19|9
1628586900000|2021-08-10 09:15:00|17825.5|17705.5|17826.78|17706.78|17827.07|17707.07|17825.5|17705.5|10
1628586910000|2021-08-10 09:15:10|17827.35|17707.35|17827.53|17707.53|17828.71|17708.71|17827.18|17707.18|10
1628586920000|2021-08-10 09:15:20|17827.33|17707.33|17824.29|17704.29|17827.33|17707.33|17824.29|17704.29|10
1628586930000|2021-08-10 09:15:30|17823.64|17703.64|17819.76|17699.76|17823.64|17703.64|17819.76|17699.76|10
1628586940000|2021-08-10 09:15:40|17819.37|17699.37|17816.3|17696.3|17819.37|17699.37|17816.23|17696.23|10
1628586950000|2021-08-10 09:15:50|17814.99|17694.99|17807.69|17687.69|17814.99|17694.99|17807.69|17687.69|10
1628586960000|2021-08-10 09:16:00|17807.75|17687.75|17808.13|17688.13|17808.16|17688.16|17807.64|17687.64|9
1628586970000|2021-08-10 09:16:10|17807.66|17687.66|17805.69|17685.69|17807.89|17687.89|17805.26|17685.26|10
1628586980000|2021-08-10 09:16:20|17804.02|17684.02|17795.14|17675.14|17804.02|17684.02|17795.14|17675.14|10
1628586990000|2021-08-10 09:16:30|17793.99|17673.99|17792.08|17672.08|17794.63|17674.63|17792.08|17672.08|10
1628587000000|2021-08-10 09:16:40|17791.83|17671.83|17789.76|17669.76|17791.86|17671.86|17788.43|17668.43|10
1628587010000|2021-08-10 09:16:50|17787.19|17667.19|17782.31|17662.31|17787.19|17667.19|17782.31|17662.31|10
1628587020000|2021-08-10 09:17:00|17780.68|17660.68|17777.48|17657.48|17782.16|17662.16|17777.48|17657.48|10
1628587030000|2021-08-10 09:17:10|17777.33|17657.33|17773.77|17653.77|17777.33|17657.33|17773.77|17653.77|10
1628587040000|2021-08-10 09:17:20|17774.18|17654.18|17770.5|17650.5|17774.52|17654.52|17770.5|17650.5|10
1628587050000|2021-08-10 09:17:30|17770.6|17650.6|17773.52|17653.52|17773.52|17653.52|17770.6|17650.6|10
1628587060000|2021-08-10 09:17:40|17774.42|17654.42|17775.22|17655.22|17776.86|17656.86|17773.82|17653.82|10
1628587070000|2021-08-10 09:17:50|17775.44|17655.44|17778.07|17658.07|17778.07|17658.07|17775.44|17655.44|10
1628587080000|2021-08-10 09:18:00|17779.32|17659.32|17780.57|17660.57|17780.63|17660.63|17779.32|17659.32|10
1628587090000|2021-08-10 09:18:10|17779.92|17659.92|17782|17662|17782.39|17662.39|17779.92|17659.92|10
1628587100000|2021-08-10 09:18:20|17782.24|17662.24|17780.55|17660.55|17783.26|17663.26|17780.54|17660.54|10
1628587110000|2021-08-10 09:18:30|17781.83|17661.83|17774.34|17654.34|17781.83|17661.83|17774.34|17654.34|9
1628587120000|2021-08-10 09:18:40|17773.2|17653.2|17768.51|17648.51|17773.2|17653.2|17768.45|17648.45|10
1628587130000|2021-08-10 09:18:50|17767.8|17647.8|17769.56|17649.56|17769.56|17649.56|17766.34|17646.34|10
1628587140000|2021-08-10 09:19:00|17769.98|17649.98|17772.16|17652.16|17784.21|17664.21|17769.98|17649.98|10
1628587150000|2021-08-10 09:19:10|17771.37|17651.37|17772.2|17652.2|17772.8|17652.8|17771.37|17651.37|10
1628587160000|2021-08-10 09:19:20|17771.68|17651.68|17764.27|17644.27|17771.68|17651.68|17764.27|17644.27|10
1628587170000|2021-08-10 09:19:30|17764.25|17644.25|17756.54|17636.54|17764.25|17644.25|17756.54|17636.54|10
1628587180000|2021-08-10 09:19:40|17755.05|17635.05|17750.9|17630.9|17755.05|17635.05|17750.9|17630.9|10
1628587190000|2021-08-10 09:19:50|17751.02|17631.02|17746.73|17626.73|17751.02|17631.02|17746.73|17626.73|10
1628587200000|2021-08-10 09:20:00|17745.43|17625.43|17745.25|17625.25|17745.9|17625.9|17744.32|17624.32|10
1628587210000|2021-08-10 09:20:10|17745.38|17625.38|17748.42|17628.42|17749.68|17629.68|17745.38|17625.38|10
1628587220000|2021-08-10 09:20:20|17749.42|17629.42|17751.47|17631.47|17752.34|17632.34|17749.42|17629.42|10
1628587230000|2021-08-10 09:20:30|17751.99|17631.99|17754.57|17634.57|17754.57|17634.57|17751.99|17631.99|7
1628587240000|2021-08-10 09:20:40|17755.37|17635.37|17757.55|17637.55|17757.55|17637.55|17755.36|17635.36|10
1628587250000|2021-08-10 09:20:50|17757.91|17637.91|17755.42|17635.42|17757.93|17637.93|17755.42|17635.42|10
1628587260000|2021-08-10 09:21:00|17755.35|17635.35|17754.28|17634.28|17755.59|17635.59|17754.28|17634.28|10
1628587270000|2021-08-10 09:21:10|17754.03|17634.03|17747.09|17627.09|17754.03|17634.03|17747.09|17627.09|10
1628587280000|2021-08-10 09:21:20|17747.02|17627.02|17743.91|17623.91|17747.02|17627.02|17743.32|17623.32|10
1628587290000|2021-08-10 09:21:30|17743.84|17623.84|17745.61|17625.61|17745.61|17625.61|17743.36|17623.36|9
1628587300000|2021-08-10 09:21:40|17745.22|17625.22|17747.09|17627.09|17747.09|17627.09|17745.21|17625.21|9
1628587310000|2021-08-10 09:21:50|17746.58|17626.58|17744.47|17624.47|17746.58|17626.58|17744.47|17624.47|10
1628587320000|2021-08-10 09:22:00|17744.21|17624.21|17743.79|17623.79|17745.48|17625.48|17743.52|17623.52|9
1628587330000|2021-08-10 09:22:10|17744.18|17624.18|17741.76|17621.76|17744.18|17624.18|17741.76|17621.76|10
1628587340000|2021-08-10 09:22:20|17741.49|17621.49|17735.51|17615.51|17741.49|17621.49|17735.51|17615.51|9
1628587350000|2021-08-10 09:22:30|17735.36|17615.36|17731.41|17611.41|17735.52|17615.52|17731.41|17611.41|10
1628587360000|2021-08-10 09:22:40|17731.07|17611.07|17730|17610|17732.39|17612.39|17730|17610|9
1628587370000|2021-08-10 09:22:50|17730.1|17610.1|17733.38|17613.38|17733.38|17613.38|17730.1|17610.1|9
1628587380000|2021-08-10 09:23:00|17733.75|17613.75|17735.2|17615.2|17737.02|17617.02|17733.75|17613.75|10
1628587390000|2021-08-10 09:23:10|17735.27|17615.27|17734.07|17614.07|17735.27|17615.27|17734.07|17614.07|10
1628587400000|2021-08-10 09:23:20|17734.1|17614.1|17733.53|17613.53|17734.1|17614.1|17732.57|17612.57|10
1628587410000|2021-08-10 09:23:30|17732.59|17612.59|17729.96|17609.96|17733.29|17613.29|17729.96|17609.96|9
1628587420000|2021-08-10 09:23:40|17729.68|17609.68|17726.44|17606.44|17729.86|17609.86|17726.44|17606.44|10
1628587430000|2021-08-10 09:23:50|17725.25|17605.25|17724.87|17604.87|17725.25|17605.25|17722.97|17602.97|10
1628587440000|2021-08-10 09:24:00|17724.23|17604.23|17724.61|17604.61|17724.61|17604.61|17723.6|17603.6|10
1628587450000|2021-08-10 09:24:10|17724.84|17604.84|17721.02|17601.02|17725.75|17605.75|17721.02|17601.02|9
1628587460000|2021-08-10 09:24:20|17720.98|17600.98|17719.35|17599.35|17720.98|17600.98|17718.75|17598.75|10
1628587470000|2021-08-10 09:24:30|17719.43|17599.43|17718.62|17598.62|17719.43|17599.43|17718.45|17598.45|9
1628587480000|2021-08-10 09:24:40|17718.84|17598.84|17718.89|17598.89|17720.03|17600.03|17718.39|17598.39|9
1628587490000|2021-08-10 09:24:50|17719.73|17599.73|17721.2|17601.2|17721.2|17601.2|17719.73|17599.73|9
1628587500000|2021-08-10 09:25:00|17721.17|17601.17|17722.51|17602.51|17722.51|17602.51|17720.43|17600.43|10
1628587510000|2021-08-10 09:25:10|17722.3|17602.3|17721.27|17601.27|17722.3|17602.3|17721.12|17601.12|10
1628587520000|2021-08-10 09:25:20|17721.61|17601.61|17724.01|17604.01|17724.01|17604.01|17721.61|17601.61|10
1628587530000|2021-08-10 09:25:30|17724.64|17604.64|17727.49|17607.49|17727.49|17607.49|17724.64|17604.64|10
1628587540000|2021-08-10 09:25:40|17726.97|17606.97|17729.15|17609.15|17729.15|17609.15|17726.97|17606.97|10
1628587550000|2021-08-10 09:25:50|17729.22|17609.22|17734.18|17614.18|17734.36|17614.36|17729.17|17609.17|10
1628587560000|2021-08-10 09:26:00|17736.02|17616.02|17737.05|17617.05|17737.05|17617.05|17736.02|17616.02|9
1628587570000|2021-08-10 09:26:10|17736.98|17616.98|17729.33|17609.33|17736.98|17616.98|17729.33|17609.33|10
1628587580000|2021-08-10 09:26:20|17728.82|17608.82|17727.82|17607.82|17728.82|17608.82|17727.82|17607.82|9
1628587590000|2021-08-10 09:26:30|17727.73|17607.73|17727.14|17607.14|17727.73|17607.73|17726.57|17606.57|10
1628587600000|2021-08-10 09:26:40|17727.3|17607.3|17728.63|17608.63|17728.63|17608.63|17727.3|17607.3|9
1628587610000|2021-08-10 09:26:50|17728.26|17608.26|17729.12|17609.12|17729.63|17609.63|17728.26|17608.26|10
1628587620000|2021-08-10 09:27:00|17729.52|17609.52|17732.07|17612.07|17732.07|17612.07|17729.4|17609.4|10
1628587630000|2021-08-10 09:27:10|17732.1|17612.1|17731.21|17611.21|17732.75|17612.75|17731.21|17611.21|9
1628587640000|2021-08-10 09:27:20|17729.37|17609.37|17730.61|17610.61|17730.66|17610.66|17728.46|17608.46|9
1628587650000|2021-08-10 09:27:30|17730.87|17610.87|17729.64|17609.64|17731.13|17611.13|17729.64|17609.64|10
1628587660000|2021-08-10 09:27:40|17729.66|17609.66|17727.16|17607.16|17729.66|17609.66|17727.16|17607.16|10
1628587670000|2021-08-10 09:27:50|17727.18|17607.18|17726.5|17606.5|17727.4|17607.4|17726.5|17606.5|10
1628587680000|2021-08-10 09:28:00|17726.74|17606.74|17728.03|17608.03|17728.13|17608.13|17726.74|17606.74|10
1628587690000|2021-08-10 09:28:10|17728.07|17608.07|17726.98|17606.98|17728.42|17608.42|17726.98|17606.98|9
1628587700000|2021-08-10 09:28:20|17727.17|17607.17|17725.57|17605.57|17727.17|17607.17|17725.57|17605.57|10
1628587710000|2021-08-10 09:28:30|17725.84|17605.84|17727.11|17607.11|17727.31|17607.31|17725.84|17605.84|9
1628587720000|2021-08-10 09:28:40|17726.69|17606.69|17726.1|17606.1|17727.08|17607.08|17725.87|17605.87|10
1628587730000|2021-08-10 09:28:50|17725.87|17605.87|17726.55|17606.55|17727.19|17607.19|17725.87|17605.87|9
1628587740000|2021-08-10 09:29:00|17726.19|17606.19|17723.94|17603.94|17726.26|17606.26|17723.94|17603.94|10
1628587750000|2021-08-10 09:29:10|17723.96|17603.96|17722.86|17602.86|17723.96|17603.96|17722.42|17602.42|10
1628587760000|2021-08-10 09:29:20|17722.72|17602.72|17721.92|17601.92|17722.72|17602.72|17721.15|17601.15|8
1628587770000|2021-08-10 09:29:30|17722.17|17602.17|17723.46|17603.46|17723.46|17603.46|17722.15|17602.15|9
1628587780000|2021-08-10 09:29:40|17723.49|17603.49|17723.62|17603.62|17723.68|17603.68|17723.38|17603.38|9
1628587790000|2021-08-10 09:29:50|17723.59|17603.59|17724.69|17604.69|17724.71|17604.71|17723.4|17603.4|8
1628587800000|2021-08-10 09:30:00|17724.7|17604.7|17725.17|17605.17|17725.17|17605.17|17724.47|17604.47|10
1628587810000|2021-08-10 09:30:10|17726.05|17606.05|17726.08|17606.08|17726.49|17606.49|17725.3|17605.3|10
1628587820000|2021-08-10 09:30:20|17725.98|17605.98|17729.28|17609.28|17729.28|17609.28|17725.98|17605.98|10
1628587830000|2021-08-10 09:30:30|17729.31|17609.31|17730.54|17610.54|17730.54|17610.54|17729.31|17609.31|10
1628587840000|2021-08-10 09:30:40|17730.51|17610.51|17730.89|17610.89|17730.89|17610.89|17730.44|17610.44|10
1628587850000|2021-08-10 09:30:50|17730.95|17610.95|17731.9|17611.9|17731.9|17611.9|17730.95|17610.95|9
1628587860000|2021-08-10 09:31:00|17731.93|17611.93|17734.44|17614.44|17734.44|17614.44|17731.93|17611.93|10
1628587870000|2021-08-10 09:31:10|17734.3|17614.3|17735.15|17615.15|17735.47|17615.47|17734.3|17614.3|10
1628587880000|2021-08-10 09:31:20|17735.93|17615.93|17733.14|17613.14|17736.41|17616.41|17733.14|17613.14|10
1628587890000|2021-08-10 09:31:30|17733.23|17613.23|17730.79|17610.79|17734.42|17614.42|17730.79|17610.79|10
1628587900000|2021-08-10 09:31:40|17730.05|17610.05|17729.27|17609.27|17730.12|17610.12|17729.22|17609.22|10
1628587910000|2021-08-10 09:31:50|17727.67|17607.67|17723.8|17603.8|17727.67|17607.67|17723.74|17603.74|10
1628587920000|2021-08-10 09:32:00|17723.77|17603.77|17723.31|17603.31|17724.37|17604.37|17723.31|17603.31|10
1628587930000|2021-08-10 09:32:10|17723.65|17603.65|17722.51|17602.51|17723.65|17603.65|17722.02|17602.02|10
1628587940000|2021-08-10 09:32:20|17722.33|17602.33|17726.02|17606.02|17726.02|17606.02|17722.32|17602.32|9
1628587950000|2021-08-10 09:32:30|17726.94|17606.94|17733.94|17613.94|17733.94|17613.94|17726.94|17606.94|10
1628587960000|2021-08-10 09:32:40|17734.03|17614.03|17735.73|17615.73|17735.73|17615.73|17733.47|17613.47|8
1628587970000|2021-08-10 09:32:50|17735.18|17615.18|17734.53|17614.53|17735.18|17615.18|17733.94|17613.94|9
1628587980000|2021-08-10 09:33:00|17735.06|17615.06|17737.58|17617.58|17737.58|17617.58|17735.06|17615.06|10
1628587990000|2021-08-10 09:33:10|17738.68|17618.68|17738.5|17618.5|17739|17619|17738.5|17618.5|9
1628588000000|2021-08-10 09:33:20|17738.59|17618.59|17736.32|17616.32|17738.59|17618.59|17736.32|17616.32|10
1628588010000|2021-08-10 09:33:30|17735.24|17615.24|17733.89|17613.89|17736.31|17616.31|17733.89|17613.89|10
1628588020000|2021-08-10 09:33:40|17734.55|17614.55|17732.95|17612.95|17734.55|17614.55|17732.95|17612.95|10
1628588030000|2021-08-10 09:33:50|17732.52|17612.52|17734.91|17614.91|17734.91|17614.91|17732.52|17612.52|10
1628588040000|2021-08-10 09:34:00|17734.95|17614.95|17737.36|17617.36|17737.4|17617.4|17734.95|17614.95|10
1628588050000|2021-08-10 09:34:10|17737.48|17617.48|17739.17|17619.17|17739.17|17619.17|17736.93|17616.93|10
1628588060000|2021-08-10 09:34:20|17739.08|17619.08|17741.92|17621.92|17741.92|17621.92|17738.84|17618.84|7
1628588070000|2021-08-10 09:34:30|17741.48|17621.48|17738.87|17618.87|17741.48|17621.48|17738.87|17618.87|10
1628588080000|2021-08-10 09:34:40|17738.86|17618.86|17738.69|17618.69|17738.86|17618.86|17738.43|17618.43|9
1628588090000|2021-08-10 09:34:50|17738.67|17618.67|17739.44|17619.44|17739.93|17619.93|17738.67|17618.67|7
1628588100000|2021-08-10 09:35:00|17739.38|17619.38|17742.44|17622.44|17742.44|17622.44|17739.38|17619.38|10
1628588110000|2021-08-10 09:35:10|17743.11|17623.11|17744.68|17624.68|17744.76|17624.76|17743.11|17623.11|10
1628588120000|2021-08-10 09:35:20|17745.81|17625.81|17748.28|17628.28|17748.32|17628.32|17745.81|17625.81|10
1628588130000|2021-08-10 09:35:30|17748.46|17628.46|17749.99|17629.99|17749.99|17629.99|17748.46|17628.46|10
1628588140000|2021-08-10 09:35:40|17750.24|17630.24|17750.42|17630.42|17750.59|17630.59|17750.22|17630.22|9
1628588150000|2021-08-10 09:35:50|17750.31|17630.31|17749.6|17629.6|17752.48|17632.48|17749.43|17629.43|10
1628588160000|2021-08-10 09:36:00|17750.54|17630.54|17750.06|17630.06|17750.54|17630.54|17749.34|17629.34|9
1628588170000|2021-08-10 09:36:10|17749.58|17629.58|17749.88|17629.88|17750.77|17630.77|17749.04|17629.04|10
1628588180000|2021-08-10 09:36:20|17749.73|17629.73|17749.25|17629.25|17750.07|17630.07|17748.67|17628.67|10
1628588190000|2021-08-10 09:36:30|17748.99|17628.99|17749.46|17629.46|17749.67|17629.67|17748.91|17628.91|10
1628588200000|2021-08-10 09:36:40|17749.44|17629.44|17749.29|17629.29|17749.45|17629.45|17749.25|17629.25|9
1628588210000|2021-08-10 09:36:50|17748.28|17628.28|17746.71|17626.71|17748.76|17628.76|17746.71|17626.71|9
1628588220000|2021-08-10 09:37:00|17745.84|17625.84|17745.71|17625.71|17746.88|17626.88|17745.03|17625.03|10
1628588230000|2021-08-10 09:37:10|17745.81|17625.81|17742.65|17622.65|17745.96|17625.96|17742.65|17622.65|10
1628588240000|2021-08-10 09:37:20|17742.51|17622.51|17744.24|17624.24|17744.24|17624.24|17742.51|17622.51|10
1628588250000|2021-08-10 09:37:30|17744.43|17624.43|17745.01|17625.01|17745.01|17625.01|17744.16|17624.16|10
1628588260000|2021-08-10 09:37:40|17745.03|17625.03|17745.29|17625.29|17745.29|17625.29|17744.84|17624.84|9
1628588270000|2021-08-10 09:37:50|17745.33|17625.33|17746.87|17626.87|17746.87|17626.87|17745.08|17625.08|10
1628588280000|2021-08-10 09:38:00|17747.11|17627.11|17747.66|17627.66|17748.02|17628.02|17746.84|17626.84|10
1628588290000|2021-08-10 09:38:10|17747.5|17627.5|17752.26|17632.26|17752.26|17632.26|17747.5|17627.5|10
1628588300000|2021-08-10 09:38:20|17752.22|17632.22|17753.94|17633.94|17755.31|17635.31|17751.07|17631.07|10
1628588310000|2021-08-10 09:38:30|17754.23|17634.23|17755.46|17635.46|17755.46|17635.46|17754.23|17634.23|10
1628588320000|2021-08-10 09:38:40|17755.37|17635.37|17756.72|17636.72|17756.85|17636.85|17755.37|17635.37|10
1628588330000|2021-08-10 09:38:50|17756.86|17636.86|17757.57|17637.57|17757.82|17637.82|17756.59|17636.59|10
1628588340000|2021-08-10 09:39:00|17757.53|17637.53|17757.72|17637.72|17757.72|17637.72|17757.43|17637.43|8
1628588350000|2021-08-10 09:39:10|17757.76|17637.76|17760.99|17640.99|17760.99|17640.99|17757.76|17637.76|9
1628588360000|2021-08-10 09:39:20|17762.06|17642.06|17762.94|17642.94|17763.22|17643.22|17760.81|17640.81|10
1628588370000|2021-08-10 09:39:30|17762.77|17642.77|17760.8|17640.8|17763.23|17643.23|17760.79|17640.79|10
1628588380000|2021-08-10 09:39:40|17760.63|17640.63|17759.78|17639.78|17760.63|17640.63|17759.78|17639.78|9
1628588390000|2021-08-10 09:39:50|17759.75|17639.75|17757.66|17637.66|17759.75|17639.75|17757.66|17637.66|10
1628588400000|2021-08-10 09:40:00|17757.6|17637.6|17757.79|17637.79|17757.86|17637.86|17757.6|17637.6|7
1628588410000|2021-08-10 09:40:10|17758.51|17638.51|17760.39|17640.39|17760.39|17640.39|17758.35|17638.35|10
1628588420000|2021-08-10 09:40:20|17760.42|17640.42|17761.32|17641.32|17761.52|17641.52|17760.42|17640.42|10
1628588430000|2021-08-10 09:40:30|17761.33|17641.33|17761.78|17641.78|17761.78|17641.78|17761.33|17641.33|9
1628588440000|2021-08-10 09:40:40|17761.93|17641.93|17762.06|17642.06|17762.4|17642.4|17760.67|17640.67|9
1628588450000|2021-08-10 09:40:50|17761.94|17641.94|17760.75|17640.75|17761.94|17641.94|17760.29|17640.29|10
1628588460000|2021-08-10 09:41:00|17760.71|17640.71|17762.19|17642.19|17762.19|17642.19|17760.47|17640.47|10
1628588470000|2021-08-10 09:41:10|17762.21|17642.21|17763.1|17643.1|17763.5|17643.5|17762.21|17642.21|10
1628588480000|2021-08-10 09:41:20|17762.79|17642.79|17763.42|17643.42|17763.42|17643.42|17761.45|17641.45|10
1628588490000|2021-08-10 09:41:30|17763.29|17643.29|17762.86|17642.86|17763.47|17643.47|17762.09|17642.09|9
1628588500000|2021-08-10 09:41:40|17763.22|17643.22|17767.11|17647.11|17767.11|17647.11|17763.22|17643.22|9
1628588510000|2021-08-10 09:41:50|17766.82|17646.82|17770.19|17650.19|17770.19|17650.19|17766.82|17646.82|10
1628588520000|2021-08-10 09:42:00|17770.13|17650.13|17770.69|17650.69|17770.9|17650.9|17768.94|17648.94|9
1628588530000|2021-08-10 09:42:10|17770.92|17650.92|17770.5|17650.5|17771.17|17651.17|17770.5|17650.5|9
1628588540000|2021-08-10 09:42:20|17770.65|17650.65|17768.09|17648.09|17770.89|17650.89|17767.95|17647.95|10
1628588550000|2021-08-10 09:42:30|17767.2|17647.2|17764.7|17644.7|17768.28|17648.28|17764.7|17644.7|10
1628588560000|2021-08-10 09:42:40|17765.66|17645.66|17761.72|17641.72|17765.66|17645.66|17761.72|17641.72|10
1628588570000|2021-08-10 09:42:50|17761.52|17641.52|17759.98|17639.98|17762.03|17642.03|17759.98|17639.98|9
1628588580000|2021-08-10 09:43:00|17759.31|17639.31|17759.37|17639.37|17760.1|17640.1|17757.84|17637.84|10
1628588590000|2021-08-10 09:43:10|17759.41|17639.41|17760.53|17640.53|17760.53|17640.53|17758.99|17638.99|10
1628588600000|2021-08-10 09:43:20|17760.89|17640.89|17765.11|17645.11|17765.11|17645.11|17760.89|17640.89|8
1628588610000|2021-08-10 09:43:30|17765.06|17645.06|17766.46|17646.46|17768.43|17648.43|17765.06|17645.06|10
1628588620000|2021-08-10 09:43:40|17766.94|17646.94|17769.64|17649.64|17769.71|17649.71|17766.94|17646.94|9
1628588630000|2021-08-10 09:43:50|17768.23|17648.23|17768.12|17648.12|17768.3|17648.3|17767.94|17647.94|9
1628588640000|2021-08-10 09:44:00|17768.06|17648.06|17770.64|17650.64|17770.81|17650.81|17768.06|17648.06|10
1628588650000|2021-08-10 09:44:10|17770.06|17650.06|17767.75|17647.75|17770.06|17650.06|17767.75|17647.75|8
1628588660000|2021-08-10 09:44:20|17766.71|17646.71|17760.53|17640.53|17766.71|17646.71|17760.53|17640.53|10
1628588670000|2021-08-10 09:44:30|17761.18|17641.18|17756.77|17636.77|17761.24|17641.24|17756.77|17636.77|9
1628588680000|2021-08-10 09:44:40|17758.15|17638.15|17757.59|17637.59|17758.15|17638.15|17757.33|17637.33|10
1628588690000|2021-08-10 09:44:50|17757.67|17637.67|17756.9|17636.9|17757.67|17637.67|17756.84|17636.84|9
1628588700000|2021-08-10 09:45:00|17757.01|17637.01|17753.83|17633.83|17757.01|17637.01|17753.83|17633.83|10
1628588710000|2021-08-10 09:45:10|17752.12|17632.12|17750|17630|17752.12|17632.12|17750|17630|10
1628588720000|2021-08-10 09:45:20|17749.85|17629.85|17741.94|17621.94|17749.85|17629.85|17741.94|17621.94|10
1628588730000|2021-08-10 09:45:30|17740.43|17620.43|17735.74|17615.74|17740.43|17620.43|17735.74|17615.74|10
1628588740000|2021-08-10 09:45:40|17736.1|17616.1|17733.16|17613.16|17736.12|17616.12|17732.37|17612.37|9
1628588750000|2021-08-10 09:45:50|17733.26|17613.26|17734.59|17614.59|17734.59|17614.59|17732.07|17612.07|10
1628588760000|2021-08-10 09:46:00|17734.32|17614.32|17729.48|17609.48|17734.32|17614.32|17728.75|17608.75|10
1628588770000|2021-08-10 09:46:10|17729.27|17609.27|17727.07|17607.07|17729.27|17609.27|17727.07|17607.07|10
1628588780000|2021-08-10 09:46:20|17726.99|17606.99|17723.25|17603.25|17726.99|17606.99|17722.99|17602.99|10
1628588790000|2021-08-10 09:46:30|17724.04|17604.04|17727.7|17607.7|17728.09|17608.09|17723.92|17603.92|10
1628588800000|2021-08-10 09:46:40|17727.35|17607.35|17729.17|17609.17|17729.17|17609.17|17727.31|17607.31|10
1628588810000|2021-08-10 09:46:50|17729.11|17609.11|17730.89|17610.89|17730.96|17610.96|17729.11|17609.11|10
1628588820000|2021-08-10 09:47:00|17731.24|17611.24|17734.89|17614.89|17734.89|17614.89|17731.24|17611.24|8
1628588830000|2021-08-10 09:47:10|17734.9|17614.9|17738.34|17618.34|17738.34|17618.34|17734.9|17614.9|7
1628588840000|2021-08-10 09:47:20|17737.81|17617.81|17740.14|17620.14|17740.14|17620.14|17737.81|17617.81|9
1628588850000|2021-08-10 09:47:30|17740.22|17620.22|17742.36|17622.36|17742.36|17622.36|17740.22|17620.22|10
1628588860000|2021-08-10 09:47:40|17742.56|17622.56|17746.32|17626.32|17746.32|17626.32|17742.37|17622.37|10
1628588870000|2021-08-10 09:47:50|17747.03|17627.03|17753.04|17633.04|17753.04|17633.04|17747.03|17627.03|10
1628588880000|2021-08-10 09:48:00|17754.22|17634.22|17757.34|17637.34|17757.86|17637.86|17754.22|17634.22|10
1628588890000|2021-08-10 09:48:10|17757.43|17637.43|17760.67|17640.67|17760.93|17640.93|17757.43|17637.43|10
1628588900000|2021-08-10 09:48:20|17759.32|17639.32|17760.47|17640.47|17760.58|17640.58|17759.32|17639.32|9
1628588910000|2021-08-10 09:48:30|17758.95|17638.95|17760.42|17640.42|17760.42|17640.42|17758.95|17638.95|9
1628588920000|2021-08-10 09:48:40|17760.45|17640.45|17764.32|17644.32|17764.37|17644.37|17760.45|17640.45|9
1628588930000|2021-08-10 09:48:50|17762.75|17642.75|17762.52|17642.52|17763.01|17643.01|17762.52|17642.52|10
1628588940000|2021-08-10 09:49:00|17762.63|17642.63|17762.32|17642.32|17763.1|17643.1|17762.17|17642.17|10
1628588950000|2021-08-10 09:49:10|17762.36|17642.36|17769.38|17649.38|17769.38|17649.38|17762.36|17642.36|10
1628588960000|2021-08-10 09:49:20|17769.52|17649.52|17771.73|17651.73|17771.73|17651.73|17768.57|17648.57|10
1628588970000|2021-08-10 09:49:30|17772.05|17652.05|17776.2|17656.2|17776.2|17656.2|17771.99|17651.99|10
1628588980000|2021-08-10 09:49:40|17776.93|17656.93|17781.15|17661.15|17781.15|17661.15|17776.93|17656.93|10
1628588990000|2021-08-10 09:49:50|17780.9|17660.9|17780.5|17660.5|17780.9|17660.9|17780.1|17660.1|9
1628589000000|2021-08-10 09:50:00|17781.83|17661.83|17784.46|17664.46|17784.46|17664.46|17781.83|17661.83|10
1628589010000|2021-08-10 09:50:10|17784.81|17664.81|17790.02|17670.02|17790.02|17670.02|17784.81|17664.81|9
1628589020000|2021-08-10 09:50:20|17790.19|17670.19|17789|17669|17791.18|17671.18|17789|17669|10
1628589030000|2021-08-10 09:50:30|17788.91|17668.91|17788.21|17668.21|17788.91|17668.91|17786.72|17666.72|10
1628589040000|2021-08-10 09:50:40|17786.12|17666.12|17778.93|17658.93|17786.12|17666.12|17778.93|17658.93|10
1628589050000|2021-08-10 09:50:50|17778.87|17658.87|17774.26|17654.26|17778.87|17658.87|17774.26|17654.26|10
1628589060000|2021-08-10 09:51:00|17773.64|17653.64|17774.29|17654.29|17774.29|17654.29|17773.05|17653.05|10
1628589070000|2021-08-10 09:51:10|17773.86|17653.86|17780.24|17660.24|17780.24|17660.24|17773.86|17653.86|10
1628589080000|2021-08-10 09:51:20|17782.61|17662.61|17790.15|17670.15|17790.15|17670.15|17782.61|17662.61|10
1628589090000|2021-08-10 09:51:30|17790.49|17670.49|17790.77|17670.77|17791.7|17671.7|17789.95|17669.95|10
1628589100000|2021-08-10 09:51:40|17790.41|17670.41|17789.37|17669.37|17791.2|17671.2|17789.37|17669.37|10
1628589110000|2021-08-10 09:51:50|17789.55|17669.55|17789.01|17669.01|17789.85|17669.85|17789.01|17669.01|9
1628589120000|2021-08-10 09:52:00|17789.18|17669.18|17786.66|17666.66|17789.21|17669.21|17786.66|17666.66|9
1628589130000|2021-08-10 09:52:10|17786.52|17666.52|17784.56|17664.56|17786.52|17666.52|17784.56|17664.56|10
1628589140000|2021-08-10 09:52:20|17784.48|17664.48|17785.4|17665.4|17785.46|17665.46|17784.48|17664.48|8
1628589150000|2021-08-10 09:52:30|17787.05|17667.05|17786.73|17666.73|17787.05|17667.05|17786.6|17666.6|8
1628589160000|2021-08-10 09:52:40|17786.46|17666.46|17786.71|17666.71|17786.71|17666.71|17786.46|17666.46|9
1628589170000|2021-08-10 09:52:50|17786.9|17666.9|17788.25|17668.25|17788.25|17668.25|17786.84|17666.84|10
1628589180000|2021-08-10 09:53:00|17788.49|17668.49|17788.8|17668.8|17789.06|17669.06|17788.43|17668.43|9
1628589190000|2021-08-10 09:53:10|17788.75|17668.75|17787.33|17667.33|17788.85|17668.85|17787.33|17667.33|8
1628589200000|2021-08-10 09:53:20|17787.35|17667.35|17786.38|17666.38|17787.35|17667.35|17786.38|17666.38|8
1628589210000|2021-08-10 09:53:30|17786.32|17666.32|17786.88|17666.88|17787.42|17667.42|17786.32|17666.32|10
1628589220000|2021-08-10 09:53:40|17786.92|17666.92|17785.53|17665.53|17787.34|17667.34|17785.53|17665.53|10
1628589230000|2021-08-10 09:53:50|17785.41|17665.41|17785.73|17665.73|17785.89|17665.89|17785.41|17665.41|10
1628589240000|2021-08-10 09:54:00|17785.62|17665.62|17787.79|17667.79|17788.52|17668.52|17785.62|17665.62|10
1628589250000|2021-08-10 09:54:10|17787.32|17667.32|17787.24|17667.24|17787.32|17667.32|17785.93|17665.93|10
1628589260000|2021-08-10 09:54:20|17787.03|17667.03|17787.96|17667.96|17788.07|17668.07|17786.79|17666.79|7
1628589270000|2021-08-10 09:54:30|17788.04|17668.04|17787.79|17667.79|17788.07|17668.07|17786.85|17666.85|10
1628589280000|2021-08-10 09:54:40|17789.06|17669.06|17789.36|17669.36|17790.3|17670.3|17789.06|17669.06|10
1628589290000|2021-08-10 09:54:50|17789.15|17669.15|17790.87|17670.87|17790.9|17670.9|17788.75|17668.75|10
1628589300000|2021-08-10 09:55:00|17791.25|17671.25|17790.92|17670.92|17792.15|17672.15|17790.92|17670.92|10
1628589310000|2021-08-10 09:55:10|17790.69|17670.69|17790.72|17670.72|17791.16|17671.16|17790.05|17670.05|10
1628589320000|2021-08-10 09:55:20|17790.24|17670.24|17789.57|17669.57|17790.24|17670.24|17787.05|17667.05|10
1628589330000|2021-08-10 09:55:30|17790.38|17670.38|17792.7|17672.7|17793.62|17673.62|17790.32|17670.32|10
1628589340000|2021-08-10 09:55:40|17793.56|17673.56|17795.61|17675.61|17795.66|17675.66|17793.42|17673.42|10
1628589350000|2021-08-10 09:55:50|17795.6|17675.6|17795.11|17675.11|17795.6|17675.6|17795.11|17675.11|8
1628589360000|2021-08-10 09:56:00|17794.99|17674.99|17791.65|17671.65|17794.99|17674.99|17791.65|17671.65|9
1628589370000|2021-08-10 09:56:10|17791.31|17671.31|17790.24|17670.24|17791.31|17671.31|17790.24|17670.24|9
1628589380000|2021-08-10 09:56:20|17790.4|17670.4|17792.14|17672.14|17792.14|17672.14|17790.37|17670.37|9
1628589390000|2021-08-10 09:56:30|17792.23|17672.23|17794.1|17674.1|17794.1|17674.1|17792.23|17672.23|9
1628589400000|2021-08-10 09:56:40|17793.96|17673.96|17796.58|17676.58|17796.58|17676.58|17793.96|17673.96|7
1628589410000|2021-08-10 09:56:50|17796.84|17676.84|17795.28|17675.28|17797.46|17677.46|17795.28|17675.28|10
1628589420000|2021-08-10 09:57:00|17795.32|17675.32|17793.94|17673.94|17795.37|17675.37|17793.94|17673.94|10
1628589430000|2021-08-10 09:57:10|17793.46|17673.46|17791.58|17671.58|17793.49|17673.49|17791.58|17671.58|10
1628589440000|2021-08-10 09:57:20|17791.63|17671.63|17791.39|17671.39|17792.73|17672.73|17791.21|17671.21|10
1628589450000|2021-08-10 09:57:30|17791.43|17671.43|17791.68|17671.68|17791.83|17671.83|17791.31|17671.31|9
1628589460000|2021-08-10 09:57:40|17793.2|17673.2|17796.23|17676.23|17796.23|17676.23|17793.08|17673.08|8
1628589470000|2021-08-10 09:57:50|17796.04|17676.04|17794.71|17674.71|17796.04|17676.04|17793.71|17673.71|10
1628589480000|2021-08-10 09:58:00|17794.68|17674.68|17794.17|17674.17|17794.84|17674.84|17794.17|17674.17|10
1628589490000|2021-08-10 09:58:10|17792.94|17672.94|17792.76|17672.76|17793.19|17673.19|17792.76|17672.76|10
1628589500000|2021-08-10 09:58:20|17792.28|17672.28|17792|17672|17792.68|17672.68|17791.7|17671.7|9
1628589510000|2021-08-10 09:58:30|17791.8|17671.8|17793.71|17673.71|17793.71|17673.71|17791.73|17671.73|9
1628589520000|2021-08-10 09:58:40|17793.76|17673.76|17791.58|17671.58|17793.78|17673.78|17791.58|17671.58|9
1628589530000|2021-08-10 09:58:50|17790.23|17670.23|17790.93|17670.93|17791.17|17671.17|17789.88|17669.88|9
1628589540000|2021-08-10 09:59:00|17790.87|17670.87|17788.21|17668.21|17791.9|17671.9|17788.12|17668.12|8
1628589550000|2021-08-10 09:59:10|17788.05|17668.05|17780.37|17660.37|17788.05|17668.05|17780.37|17660.37|10
1628589560000|2021-08-10 09:59:20|17778.67|17658.67|17779.51|17659.51|17779.73|17659.73|17778.03|17658.03|10
1628589570000|2021-08-10 09:59:30|17779.41|17659.41|17776.21|17656.21|17779.41|17659.41|17776.21|17656.21|10
1628589580000|2021-08-10 09:59:40|17775.8|17655.8|17773.22|17653.22|17775.8|17655.8|17773.22|17653.22|10
1628589590000|2021-08-10 09:59:50|17773.21|17653.21|17771.67|17651.67|17773.21|17653.21|17771.33|17651.33|9
1628589600000|2021-08-10 10:00:00|17771.82|17651.82|17773.43|17653.43|17773.43|17653.43|17771.82|17651.82|10
1628589610000|2021-08-10 10:00:10|17772.6|17652.6|17772.94|17652.94|17774.03|17654.03|17772.6|17652.6|10
1628589620000|2021-08-10 10:00:20|17772.59|17652.59|17768.58|17648.58|17772.59|17652.59|17768.58|17648.58|10
1628589630000|2021-08-10 10:00:30|17765.62|17645.62|17764.66|17644.66|17765.62|17645.62|17764.01|17644.01|10
1628589640000|2021-08-10 10:00:40|17765.4|17645.4|17767.36|17647.36|17767.63|17647.63|17765.4|17645.4|9
1628589650000|2021-08-10 10:00:50|17767.3|17647.3|17769|17649|17769.02|17649.02|17767.3|17647.3|9
1628589660000|2021-08-10 10:01:00|17770.61|17650.61|17774.72|17654.72|17774.72|17654.72|17770.61|17650.61|10
1628589670000|2021-08-10 10:01:10|17775.29|17655.29|17776.92|17656.92|17777.04|17657.04|17775.29|17655.29|10
1628589680000|2021-08-10 10:01:20|17777|17657|17779.29|17659.29|17779.29|17659.29|17777|17657|10
1628589690000|2021-08-10 10:01:30|17779.38|17659.38|17780.05|17660.05|17780.05|17660.05|17779.16|17659.16|10
1628589700000|2021-08-10 10:01:40|17779.88|17659.88|17780.82|17660.82|17780.85|17660.85|17779.88|17659.88|10
1628589710000|2021-08-10 10:01:50|17781.13|17661.13|17783.68|17663.68|17783.68|17663.68|17780.98|17660.98|10
1628589720000|2021-08-10 10:02:00|17783.99|17663.99|17785.88|17665.88|17787.02|17667.02|17783.99|17663.99|10
1628589730000|2021-08-10 10:02:10|17785.84|17665.84|17786.44|17666.44|17786.45|17666.45|17785.74|17665.74|8
1628589740000|2021-08-10 10:02:20|17786.42|17666.42|17787.06|17667.06|17787.08|17667.08|17786.25|17666.25|9
1628589750000|2021-08-10 10:02:30|17787.04|17667.04|17786.54|17666.54|17787.08|17667.08|17786.18|17666.18|9
1628589760000|2021-08-10 10:02:40|17787|17667|17786.52|17666.52|17787.03|17667.03|17786.47|17666.47|9
1628589770000|2021-08-10 10:02:50|17786.53|17666.53|17787.29|17667.29|17787.79|17667.79|17786.4|17666.4|10
1628589780000|2021-08-10 10:03:00|17787|17667|17786.43|17666.43|17787|17667|17786.31|17666.31|9
1628589790000|2021-08-10 10:03:10|17787.88|17667.88|17787.79|17667.79|17787.88|17667.88|17787.51|17667.51|9
1628589800000|2021-08-10 10:03:20|17787.66|17667.66|17790.76|17670.76|17790.76|17670.76|17787.49|17667.49|10
1628589810000|2021-08-10 10:03:30|17790.79|17670.79|17791.63|17671.63|17793.01|17673.01|17790.62|17670.62|10
1628589820000|2021-08-10 10:03:40|17791.57|17671.57|17794.16|17674.16|17794.21|17674.21|17791.57|17671.57|8
1628589830000|2021-08-10 10:03:50|17794.18|17674.18|17792.03|17672.03|17794.18|17674.18|17792.03|17672.03|10
1628589840000|2021-08-10 10:04:00|17791.98|17671.98|17791.6|17671.6|17791.98|17671.98|17791.33|17671.33|9
1628589850000|2021-08-10 10:04:10|17791.65|17671.65|17792.28|17672.28|17792.28|17672.28|17791.31|17671.31|9
1628589860000|2021-08-10 10:04:20|17791.75|17671.75|17793.49|17673.49|17793.49|17673.49|17791.75|17671.75|9
1628589870000|2021-08-10 10:04:30|17793.5|17673.5|17794.06|17674.06|17794.48|17674.48|17793.21|17673.21|9
1628589880000|2021-08-10 10:04:40|17793.92|17673.92|17793.1|17673.1|17794.58|17674.58|17793.07|17673.07|10
1628589890000|2021-08-10 10:04:50|17792.9|17672.9|17794.46|17674.46|17794.46|17674.46|17792.88|17672.88|10
1628589900000|2021-08-10 10:05:00|17794.41|17674.41|17792.56|17672.56|17794.53|17674.53|17792.56|17672.56|10
1628589910000|2021-08-10 10:05:10|17792.42|17672.42|17789.37|17669.37|17792.42|17672.42|17789.37|17669.37|10
1628589920000|2021-08-10 10:05:20|17788.62|17668.62|17784.63|17664.63|17788.62|17668.62|17784.63|17664.63|10
1628589930000|2021-08-10 10:05:30|17784.38|17664.38|17782.25|17662.25|17784.98|17664.98|17780.74|17660.74|10
1628589940000|2021-08-10 10:05:40|17782.6|17662.6|17785.69|17665.69|17786.17|17666.17|17780.82|17660.82|10
1628589950000|2021-08-10 10:05:50|17785.68|17665.68|17786.93|17666.93|17786.93|17666.93|17785.28|17665.28|9
1628589960000|2021-08-10 10:06:00|17786.95|17666.95|17786.81|17666.81|17787.1|17667.1|17786.25|17666.25|10
1628589970000|2021-08-10 10:06:10|17786.97|17666.97|17781.2|17661.2|17786.97|17666.97|17781.2|17661.2|10
1628589980000|2021-08-10 10:06:20|17780.07|17660.07|17772.76|17652.76|17780.07|17660.07|17772.13|17652.13|10
1628589990000|2021-08-10 10:06:30|17770.91|17650.91|17769.45|17649.45|17770.98|17650.98|17769.45|17649.45|10
1628590000000|2021-08-10 10:06:40|17769.13|17649.13|17767.88|17647.88|17770.02|17650.02|17767.88|17647.88|10
1628590010000|2021-08-10 10:06:50|17767.28|17647.28|17763.76|17643.76|17767.28|17647.28|17763.76|17643.76|9
1628590020000|2021-08-10 10:07:00|17763.2|17643.2|17761.44|17641.44|17763.2|17643.2|17761.44|17641.44|10
1628590030000|2021-08-10 10:07:10|17761.03|17641.03|17756.72|17636.72|17761.17|17641.17|17756.72|17636.72|8
1628590040000|2021-08-10 10:07:20|17756.35|17636.35|17752.72|17632.72|17756.35|17636.35|17752.72|17632.72|10
1628590050000|2021-08-10 10:07:30|17752.2|17632.2|17753.17|17633.17|17754|17634|17751.64|17631.64|10
1628590060000|2021-08-10 10:07:40|17753.13|17633.13|17750.88|17630.88|17753.13|17633.13|17750.88|17630.88|10
1628590070000|2021-08-10 10:07:50|17750.55|17630.55|17748.01|17628.01|17750.55|17630.55|17748.01|17628.01|10
1628590080000|2021-08-10 10:08:00|17748.05|17628.05|17744.68|17624.68|17748.05|17628.05|17744.68|17624.68|9
1628590090000|2021-08-10 10:08:10|17745.63|17625.63|17744.73|17624.73|17746.06|17626.06|17744.68|17624.68|9
1628590100000|2021-08-10 10:08:20|17744.01|17624.01|17742.2|17622.2|17744.01|17624.01|17742.2|17622.2|9
1628590110000|2021-08-10 10:08:30|17741.36|17621.36|17736.76|17616.76|17741.36|17621.36|17736.76|17616.76|10
1628590120000|2021-08-10 10:08:40|17735.12|17615.12|17729.11|17609.11|17735.12|17615.12|17729.1|17609.1|10
1628590130000|2021-08-10 10:08:50|17728.85|17608.85|17726.66|17606.66|17728.85|17608.85|17726.11|17606.11|10
1628590140000|2021-08-10 10:09:00|17726.21|17606.21|17728.46|17608.46|17728.46|17608.46|17726.14|17606.14|10
1628590150000|2021-08-10 10:09:10|17728.09|17608.09|17725.59|17605.59|17728.76|17608.76|17725.59|17605.59|10
1628590160000|2021-08-10 10:09:20|17725.63|17605.63|17729.08|17609.08|17729.26|17609.26|17725.63|17605.63|10
1628590170000|2021-08-10 10:09:30|17731.3|17611.3|17731.51|17611.51|17731.51|17611.51|17728.7|17608.7|10
1628590180000|2021-08-10 10:09:40|17730.47|17610.47|17724.13|17604.13|17730.73|17610.73|17722.61|17602.61|10
1628590190000|2021-08-10 10:09:50|17723.64|17603.64|17724.18|17604.18|17724.5|17604.5|17723.35|17603.35|9
1628590200000|2021-08-10 10:10:00|17724.44|17604.44|17723.9|17603.9|17724.61|17604.61|17722.8|17602.8|10
1628590210000|2021-08-10 10:10:10|17723.98|17603.98|17726.43|17606.43|17726.43|17606.43|17723.83|17603.83|8
1628590220000|2021-08-10 10:10:20|17727.26|17607.26|17732.34|17612.34|17732.41|17612.41|17727.26|17607.26|10
1628590230000|2021-08-10 10:10:30|17732.52|17612.52|17735.72|17615.72|17735.72|17615.72|17732.52|17612.52|10
1628590240000|2021-08-10 10:10:40|17736.42|17616.42|17737.85|17617.85|17738.66|17618.66|17736.42|17616.42|10
1628590250000|2021-08-10 10:10:50|17738.06|17618.06|17737.15|17617.15|17739.03|17619.03|17737.15|17617.15|10
1628590260000|2021-08-10 10:11:00|17737.29|17617.29|17739.46|17619.46|17739.46|17619.46|17736.63|17616.63|10
1628590270000|2021-08-10 10:11:10|17739.51|17619.51|17738.63|17618.63|17741.94|17621.94|17738.63|17618.63|10
1628590280000|2021-08-10 10:11:20|17738.07|17618.07|17742.97|17622.97|17742.97|17622.97|17738.07|17618.07|10
1628590290000|2021-08-10 10:11:30|17743.51|17623.51|17746.72|17626.72|17746.87|17626.87|17743.51|17623.51|8
1628590300000|2021-08-10 10:11:40|17746.16|17626.16|17747.7|17627.7|17747.85|17627.85|17745.8|17625.8|9
1628590310000|2021-08-10 10:11:50|17747.67|17627.67|17747.64|17627.64|17747.74|17627.74|17747.33|17627.33|10
1628590320000|2021-08-10 10:12:00|17747.6|17627.6|17747.17|17627.17|17747.92|17627.92|17747.17|17627.17|9
1628590330000|2021-08-10 10:12:10|17747.21|17627.21|17745.32|17625.32|17748.18|17628.18|17745.32|17625.32|10
1628590340000|2021-08-10 10:12:20|17745.51|17625.51|17745.96|17625.96|17746.38|17626.38|17745.17|17625.17|9
1628590350000|2021-08-10 10:12:30|17745.95|17625.95|17745.96|17625.96|17745.97|17625.97|17745.67|17625.67|9
1628590360000|2021-08-10 10:12:40|17745.82|17625.82|17749.9|17629.9|17749.9|17629.9|17744.94|17624.94|10
1628590370000|2021-08-10 10:12:50|17749.76|17629.76|17750.9|17630.9|17750.9|17630.9|17749.4|17629.4|10
1628590380000|2021-08-10 10:13:00|17752.35|17632.35|17754.25|17634.25|17754.25|17634.25|17752.02|17632.02|10
1628590390000|2021-08-10 10:13:10|17754.43|17634.43|17755.05|17635.05|17756.24|17636.24|17754.43|17634.43|9
1628590400000|2021-08-10 10:13:20|17755.14|17635.14|17755.92|17635.92|17757.74|17637.74|17755.14|17635.14|9
1628590410000|2021-08-10 10:13:30|17755.64|17635.64|17757|17637|17757|17637|17755.64|17635.64|8
1628590420000|2021-08-10 10:13:40|17759.71|17639.71|17765.62|17645.62|17766.07|17646.07|17759.44|17639.44|10
1628590430000|2021-08-10 10:13:50|17765.65|17645.65|17769.59|17649.59|17769.76|17649.76|17765.65|17645.65|9
1628590440000|2021-08-10 10:14:00|17770.52|17650.52|17773.24|17653.24|17773.24|17653.24|17769.8|17649.8|10
1628590450000|2021-08-10 10:14:10|17773.73|17653.73|17772.74|17652.74|17776.35|17656.35|17772.61|17652.61|10
1628590460000|2021-08-10 10:14:20|17772.53|17652.53|17769.56|17649.56|17772.53|17652.53|17769.48|17649.48|10
1628590470000|2021-08-10 10:14:30|17769.04|17649.04|17769.94|17649.94|17769.94|17649.94|17768.64|17648.64|10
1628590480000|2021-08-10 10:14:40|17769.41|17649.41|17770.01|17650.01|17770.49|17650.49|17769.26|17649.26|9
1628590490000|2021-08-10 10:14:50|17769.01|17649.01|17771.45|17651.45|17772.43|17652.43|17769.01|17649.01|10
1628590500000|2021-08-10 10:15:00|17771.44|17651.44|17769.38|17649.38|17772.28|17652.28|17769.38|17649.38|10
1628590510000|2021-08-10 10:15:10|17768.39|17648.39|17764.22|17644.22|17768.39|17648.39|17764.19|17644.19|10
1628590520000|2021-08-10 10:15:20|17763.81|17643.81|17764.23|17644.23|17766.96|17646.96|17763.11|17643.11|10
1628590530000|2021-08-10 10:15:30|17763.99|17643.99|17766|17646|17767.53|17647.53|17763.01|17643.01|10
1628590540000|2021-08-10 10:15:40|17764.86|17644.86|17766.14|17646.14|17768.39|17648.39|17764.86|17644.86|10
1628590550000|2021-08-10 10:15:50|17767.87|17647.87|17769.17|17649.17|17771.48|17651.48|17767.87|17647.87|10
1628590560000|2021-08-10 10:16:00|17769.47|17649.47|17766.71|17646.71|17769.7|17649.7|17766.58|17646.58|10
1628590570000|2021-08-10 10:16:10|17767.74|17647.74|17768.85|17648.85|17770.24|17650.24|17767.67|17647.67|10
1628590580000|2021-08-10 10:16:20|17766.72|17646.72|17770.13|17650.13|17770.13|17650.13|17766.72|17646.72|10
1628590590000|2021-08-10 10:16:30|17770.4|17650.4|17773.5|17653.5|17773.58|17653.58|17770.4|17650.4|10
1628590600000|2021-08-10 10:16:40|17773.59|17653.59|17774.61|17654.61|17776.16|17656.16|17773.59|17653.59|10
1628590610000|2021-08-10 10:16:50|17774.44|17654.44|17776.33|17656.33|17776.62|17656.62|17774.12|17654.12|10
1628590620000|2021-08-10 10:17:00|17776.35|17656.35|17775.6|17655.6|17776.35|17656.35|17773.35|17653.35|8
1628590630000|2021-08-10 10:17:10|17775.77|17655.77|17778.12|17658.12|17778.54|17658.54|17775.77|17655.77|10
1628590640000|2021-08-10 10:17:20|17779.26|17659.26|17778.73|17658.73|17779.26|17659.26|17776.74|17656.74|10
1628590650000|2021-08-10 10:17:30|17778.54|17658.54|17775.8|17655.8|17778.54|17658.54|17775.8|17655.8|10
1628590660000|2021-08-10 10:17:40|17776.53|17656.53|17776.44|17656.44|17776.63|17656.63|17776.06|17656.06|9
1628590670000|2021-08-10 10:17:50|17775.26|17655.26|17778.53|17658.53|17778.53|17658.53|17775.26|17655.26|9
1628590680000|2021-08-10 10:18:00|17778.96|17658.96|17779.92|17659.92|17780.04|17660.04|17778.46|17658.46|10
1628590690000|2021-08-10 10:18:10|17779.76|17659.76|17780.8|17660.8|17780.8|17660.8|17779.73|17659.73|9
1628590700000|2021-08-10 10:18:20|17781.9|17661.9|17784.91|17664.91|17784.91|17664.91|17781.8|17661.8|10
1628590710000|2021-08-10 10:18:30|17785.15|17665.15|17789.59|17669.59|17790.31|17670.31|17785.04|17665.04|10
1628590720000|2021-08-10 10:18:40|17789.32|17669.32|17789.44|17669.44|17790.08|17670.08|17789.26|17669.26|10
1628590730000|2021-08-10 10:18:50|17789.89|17669.89|17791.25|17671.25|17791.39|17671.39|17789.71|17669.71|10
1628590740000|2021-08-10 10:19:00|17791.77|17671.77|17788.96|17668.96|17791.77|17671.77|17788.96|17668.96|10
1628590750000|2021-08-10 10:19:10|17788.76|17668.76|17785.32|17665.32|17788.76|17668.76|17785.01|17665.01|10
1628590760000|2021-08-10 10:19:20|17785.33|17665.33|17785.95|17665.95|17786.15|17666.15|17784.73|17664.73|10
1628590770000|2021-08-10 10:19:30|17785.89|17665.89|17784.58|17664.58|17785.89|17665.89|17784.58|17664.58|10
1628590780000|2021-08-10 10:19:40|17784.43|17664.43|17781.31|17661.31|17784.43|17664.43|17781.31|17661.31|9
1628590790000|2021-08-10 10:19:50|17780.8|17660.8|17779.9|17659.9|17780.99|17660.99|17779.9|17659.9|10
1628590800000|2021-08-10 10:20:00|17779.63|17659.63|17776.2|17656.2|17779.8|17659.8|17776.2|17656.2|10
1628590810000|2021-08-10 10:20:10|17776.5|17656.5|17779.53|17659.53|17779.66|17659.66|17776.5|17656.5|8
1628590820000|2021-08-10 10:20:20|17779.41|17659.41|17776.44|17656.44|17779.41|17659.41|17776.44|17656.44|10
1628590830000|2021-08-10 10:20:30|17775.14|17655.14|17778.34|17658.34|17778.52|17658.52|17775.14|17655.14|10
1628590840000|2021-08-10 10:20:40|17778.31|17658.31|17777.67|17657.67|17778.32|17658.32|17776.43|17656.43|10
1628590850000|2021-08-10 10:20:50|17776.52|17656.52|17778.53|17658.53|17781.07|17661.07|17776.52|17656.52|10
1628590860000|2021-08-10 10:21:00|17778.36|17658.36|17773.96|17653.96|17779.42|17659.42|17773.82|17653.82|10
1628590870000|2021-08-10 10:21:10|17773.81|17653.81|17771.26|17651.26|17774.81|17654.81|17771.26|17651.26|10
1628590880000|2021-08-10 10:21:20|17770.14|17650.14|17770.53|17650.53|17771.65|17651.65|17769.57|17649.57|10
1628590890000|2021-08-10 10:21:30|17769.95|17649.95|17766.03|17646.03|17769.95|17649.95|17766.03|17646.03|10
1628590900000|2021-08-10 10:21:40|17765.48|17645.48|17764.3|17644.3|17765.48|17645.48|17764.3|17644.3|10
1628590910000|2021-08-10 10:21:50|17765.24|17645.24|17761.65|17641.65|17765.41|17645.41|17761.65|17641.65|10
1628590920000|2021-08-10 10:22:00|17761.43|17641.43|17755.36|17635.36|17762.2|17642.2|17755.36|17635.36|9
1628590930000|2021-08-10 10:22:10|17755.17|17635.17|17749.02|17629.02|17755.17|17635.17|17749.02|17629.02|10
1628590940000|2021-08-10 10:22:20|17749.22|17629.22|17737.47|17617.47|17749.22|17629.22|17737.47|17617.47|10
1628590950000|2021-08-10 10:22:30|17737.59|17617.59|17731.31|17611.31|17737.59|17617.59|17730.74|17610.74|10
1628590960000|2021-08-10 10:22:40|17729.77|17609.77|17731.04|17611.04|17731.29|17611.29|17729.37|17609.37|10
1628590970000|2021-08-10 10:22:50|17731.92|17611.92|17721.29|17601.29|17732.42|17612.42|17721.29|17601.29|9
1628590980000|2021-08-10 10:23:00|17717.19|17597.19|17706.92|17586.92|17718.75|17598.75|17706.92|17586.92|10
1628590990000|2021-08-10 10:23:10|17707.18|17587.18|17708.18|17588.18|17708.24|17588.24|17706.04|17586.04|10
1628591000000|2021-08-10 10:23:20|17708.91|17588.91|17711.96|17591.96|17712.63|17592.63|17708.91|17588.91|9
1628591010000|2021-08-10 10:23:30|17711.67|17591.67|17712.15|17592.15|17712.34|17592.34|17710.26|17590.26|10
1628591020000|2021-08-10 10:23:40|17712.06|17592.06|17712.99|17592.99|17714.79|17594.79|17711.48|17591.48|10
1628591030000|2021-08-10 10:23:50|17711.61|17591.61|17715.9|17595.9|17716.02|17596.02|17711.61|17591.61|10
1628591040000|2021-08-10 10:24:00|17716.65|17596.65|17718.85|17598.85|17718.85|17598.85|17716.5|17596.5|10
1628591050000|2021-08-10 10:24:10|17718.78|17598.78|17717.88|17597.88|17718.95|17598.95|17717.61|17597.61|10
1628591060000|2021-08-10 10:24:20|17718.5|17598.5|17718.69|17598.69|17719.37|17599.37|17718.28|17598.28|9
1628591070000|2021-08-10 10:24:30|17719.16|17599.16|17719.97|17599.97|17721.71|17601.71|17719.16|17599.16|10
1628591080000|2021-08-10 10:24:40|17720.14|17600.14|17721.99|17601.99|17722.07|17602.07|17719.72|17599.72|10
1628591090000|2021-08-10 10:24:50|17721.14|17601.14|17719.44|17599.44|17721.14|17601.14|17719.11|17599.11|9
1628591100000|2021-08-10 10:25:00|17719.26|17599.26|17721.42|17601.42|17722.95|17602.95|17719.26|17599.26|10
1628591110000|2021-08-10 10:25:10|17720.34|17600.34|17718.39|17598.39|17720.45|17600.45|17718.39|17598.39|10
1628591120000|2021-08-10 10:25:20|17719.82|17599.82|17719.71|17599.71|17719.82|17599.82|17717.93|17597.93|10
1628591130000|2021-08-10 10:25:30|17719.43|17599.43|17719.78|17599.78|17721.09|17601.09|17719.43|17599.43|10
1628591140000|2021-08-10 10:25:40|17719.69|17599.69|17725.48|17605.48|17725.48|17605.48|17718.97|17598.97|9
1628591150000|2021-08-10 10:25:50|17726.28|17606.28|17729.29|17609.29|17729.29|17609.29|17726.28|17606.28|10
1628591160000|2021-08-10 10:26:00|17729.55|17609.55|17733.06|17613.06|17733.06|17613.06|17729.55|17609.55|10
1628591170000|2021-08-10 10:26:10|17734.43|17614.43|17737.77|17617.77|17737.77|17617.77|17734.43|17614.43|9
1628591180000|2021-08-10 10:26:20|17737.2|17617.2|17738.81|17618.81|17739.76|17619.76|17737.2|17617.2|10
1628591190000|2021-08-10 10:26:30|17738.68|17618.68|17741.51|17621.51|17741.51|17621.51|17738.48|17618.48|10
1628591200000|2021-08-10 10:26:40|17741.84|17621.84|17738.9|17618.9|17742.94|17622.94|17738.9|17618.9|10
1628591210000|2021-08-10 10:26:50|17738.71|17618.71|17738.02|17618.02|17738.71|17618.71|17737.81|17617.81|9
1628591220000|2021-08-10 10:27:00|17737.95|17617.95|17736.75|17616.75|17737.95|17617.95|17736.45|17616.45|10
1628591230000|2021-08-10 10:27:10|17737.37|17617.37|17735.7|17615.7|17737.82|17617.82|17735.7|17615.7|8
1628591240000|2021-08-10 10:27:20|17736.18|17616.18|17737.63|17617.63|17737.67|17617.67|17736.18|17616.18|10
1628591250000|2021-08-10 10:27:30|17737.78|17617.78|17733.79|17613.79|17737.78|17617.78|17731.53|17611.53|10
1628591260000|2021-08-10 10:27:40|17733.4|17613.4|17731.95|17611.95|17733.4|17613.4|17731.95|17611.95|9
1628591270000|2021-08-10 10:27:50|17731.65|17611.65|17732.43|17612.43|17732.8|17612.8|17731.28|17611.28|10
1628591280000|2021-08-10 10:28:00|17732.73|17612.73|17734.97|17614.97|17735.17|17615.17|17732.64|17612.64|10
1628591290000|2021-08-10 10:28:10|17734.77|17614.77|17735.26|17615.26|17736.79|17616.79|17734.77|17614.77|10
1628591300000|2021-08-10 10:28:20|17735.47|17615.47|17736.26|17616.26|17736.26|17616.26|17734.92|17614.92|10
1628591310000|2021-08-10 10:28:30|17736.45|17616.45|17736.26|17616.26|17737.99|17617.99|17736.26|17616.26|10
1628591320000|2021-08-10 10:28:40|17736.53|17616.53|17734.83|17614.83|17737.25|17617.25|17734.83|17614.83|10
1628591330000|2021-08-10 10:28:50|17734.81|17614.81|17735.02|17615.02|17736.01|17616.01|17734.81|17614.81|10
1628591340000|2021-08-10 10:29:00|17735.09|17615.09|17734.8|17614.8|17735.28|17615.28|17734.46|17614.46|10
1628591350000|2021-08-10 10:29:10|17734.89|17614.89|17735.45|17615.45|17735.6|17615.6|17734.07|17614.07|10
1628591360000|2021-08-10 10:29:20|17735.28|17615.28|17734.18|17614.18|17735.28|17615.28|17734.18|17614.18|8
1628591370000|2021-08-10 10:29:30|17733.81|17613.81|17732.93|17612.93|17733.81|17613.81|17732.91|17612.91|9
1628591380000|2021-08-10 10:29:40|17732.57|17612.57|17729.14|17609.14|17732.57|17612.57|17729.14|17609.14|10
1628591390000|2021-08-10 10:29:50|17729.15|17609.15|17728.54|17608.54|17729.16|17609.16|17728.4|17608.4|8
1628591400000|2021-08-10 10:30:00|17728.55|17608.55|17723.45|17603.45|17728.55|17608.55|17723.45|17603.45|8
1628591410000|2021-08-10 10:30:10|17721.9|17601.9|17717.21|17597.21|17721.9|17601.9|17717.21|17597.21|10
1628591420000|2021-08-10 10:30:20|17716.99|17596.99|17705.98|17585.98|17716.99|17596.99|17705.98|17585.98|10
1628591430000|2021-08-10 10:30:30|17705.36|17585.36|17699.82|17579.82|17705.36|17585.36|17699.82|17579.82|10
1628591440000|2021-08-10 10:30:40|17701.07|17581.07|17692.05|17572.05|17701.07|17581.07|17692.05|17572.05|10
1628591450000|2021-08-10 10:30:50|17691.17|17571.17|17690.89|17570.89|17692.14|17572.14|17690.37|17570.37|10
1628591460000|2021-08-10 10:31:00|17690.87|17570.87|17685.96|17565.96|17690.87|17570.87|17685.93|17565.93|10
1628591470000|2021-08-10 10:31:10|17685.67|17565.67|17688.52|17568.52|17689.01|17569.01|17685.67|17565.67|10
1628591480000|2021-08-10 10:31:20|17688.73|17568.73|17691.94|17571.94|17691.94|17571.94|17686.85|17566.85|10
1628591490000|2021-08-10 10:31:30|17692.65|17572.65|17691.56|17571.56|17692.65|17572.65|17690.5|17570.5|10
1628591500000|2021-08-10 10:31:40|17694.16|17574.16|17702.37|17582.37|17702.37|17582.37|17694.16|17574.16|9
1628591510000|2021-08-10 10:31:50|17702.39|17582.39|17705.8|17585.8|17705.8|17585.8|17701.95|17581.95|10
1628591520000|2021-08-10 10:32:00|17706.44|17586.44|17702.58|17582.58|17708.82|17588.82|17702.58|17582.58|10
1628591530000|2021-08-10 10:32:10|17702.15|17582.15|17693.69|17573.69|17702.15|17582.15|17693.35|17573.35|10
1628591540000|2021-08-10 10:32:20|17692.79|17572.79|17691.47|17571.47|17694.89|17574.89|17690.47|17570.47|10
1628591550000|2021-08-10 10:32:30|17690.82|17570.82|17681.76|17561.76|17690.94|17570.94|17680.52|17560.52|9
1628591560000|2021-08-10 10:32:40|17681.44|17561.44|17677.23|17557.23|17681.44|17561.44|17677.23|17557.23|10
1628591570000|2021-08-10 10:32:50|17677.47|17557.47|17677.68|17557.68|17679.09|17559.09|17677.47|17557.47|10
1628591580000|2021-08-10 10:33:00|17677.05|17557.05|17671.74|17551.74|17677.05|17557.05|17671.74|17551.74|10
1628591590000|2021-08-10 10:33:10|17669.54|17549.54|17665.03|17545.03|17669.54|17549.54|17665.03|17545.03|10
1628591600000|2021-08-10 10:33:20|17664.91|17544.91|17659.01|17539.01|17665.19|17545.19|17659.01|17539.01|10
1628591610000|2021-08-10 10:33:30|17658.19|17538.19|17654.49|17534.49|17658.83|17538.83|17654.46|17534.46|9
1628591620000|2021-08-10 10:33:40|17653.25|17533.25|17649.66|17529.66|17653.25|17533.25|17649.66|17529.66|10
1628591630000|2021-08-10 10:33:50|17649.87|17529.87|17652.93|17532.93|17652.93|17532.93|17649.87|17529.87|10
1628591640000|2021-08-10 10:34:00|17653.6|17533.6|17655.45|17535.45|17655.64|17535.64|17653.6|17533.6|9
1628591650000|2021-08-10 10:34:10|17655.03|17535.03|17655.11|17535.11|17657.26|17537.26|17654.29|17534.29|10
1628591660000|2021-08-10 10:34:20|17652.4|17532.4|17656.04|17536.04|17656.5|17536.5|17651.49|17531.49|10
1628591670000|2021-08-10 10:34:30|17657.41|17537.41|17655|17535|17657.41|17537.41|17655|17535|10
1628591680000|2021-08-10 10:34:40|17654.32|17534.32|17660.17|17540.17|17660.17|17540.17|17654.32|17534.32|10
1628591690000|2021-08-10 10:34:50|17660.36|17540.36|17668.06|17548.06|17668.06|17548.06|17660.17|17540.17|10
1628591700000|2021-08-10 10:35:00|17669.56|17549.56|17680.33|17560.33|17680.33|17560.33|17669.56|17549.56|10
1628591710000|2021-08-10 10:35:10|17681.05|17561.05|17689.88|17569.88|17689.88|17569.88|17681.05|17561.05|10
1628591720000|2021-08-10 10:35:20|17688.94|17568.94|17688.41|17568.41|17689.51|17569.51|17687.74|17567.74|9
1628591730000|2021-08-10 10:35:30|17688.3|17568.3|17685.18|17565.18|17688.3|17568.3|17683.99|17563.99|10
1628591740000|2021-08-10 10:35:40|17684.66|17564.66|17679.39|17559.39|17684.66|17564.66|17679.39|17559.39|10
1628591750000|2021-08-10 10:35:50|17678.81|17558.81|17680.26|17560.26|17680.26|17560.26|17677.35|17557.35|10
1628591760000|2021-08-10 10:36:00|17682.44|17562.44|17683.47|17563.47|17683.47|17563.47|17680.49|17560.49|10
1628591770000|2021-08-10 10:36:10|17683.91|17563.91|17685.65|17565.65|17685.65|17565.65|17683.03|17563.03|10
1628591780000|2021-08-10 10:36:20|17684.59|17564.59|17674.82|17554.82|17684.59|17564.59|17674.45|17554.45|9
1628591790000|2021-08-10 10:36:30|17673.53|17553.53|17669.23|17549.23|17673.78|17553.78|17669.23|17549.23|10
1628591800000|2021-08-10 10:36:40|17668.82|17548.82|17670.98|17550.98|17670.98|17550.98|17667.02|17547.02|10
1628591810000|2021-08-10 10:36:50|17670.96|17550.96|17674.8|17554.8|17674.89|17554.89|17670.96|17550.96|10
1628591820000|2021-08-10 10:37:00|17674.79|17554.79|17674.34|17554.34|17675.03|17555.03|17674.29|17554.29|9
1628591830000|2021-08-10 10:37:10|17674.43|17554.43|17676.09|17556.09|17677.47|17557.47|17674.43|17554.43|10
1628591840000|2021-08-10 10:37:20|17675.61|17555.61|17667.68|17547.68|17675.61|17555.61|17667.68|17547.68|10
1628591850000|2021-08-10 10:37:30|17667.66|17547.66|17663.99|17543.99|17667.66|17547.66|17663.99|17543.99|10
1628591860000|2021-08-10 10:37:40|17664.45|17544.45|17659.14|17539.14|17664.45|17544.45|17659.14|17539.14|10
1628591870000|2021-08-10 10:37:50|17657.9|17537.9|17659.89|17539.89|17659.89|17539.89|17657.9|17537.9|10
1628591880000|2021-08-10 10:38:00|17659.94|17539.94|17659.42|17539.42|17659.94|17539.94|17657.38|17537.38|9
1628591890000|2021-08-10 10:38:10|17659.29|17539.29|17664.08|17544.08|17664.08|17544.08|17659.07|17539.07|10
1628591900000|2021-08-10 10:38:20|17664.8|17544.8|17667.55|17547.55|17668.04|17548.04|17664.63|17544.63|10
1628591910000|2021-08-10 10:38:30|17667.29|17547.29|17665.96|17545.96|17667.81|17547.81|17664.94|17544.94|10
1628591920000|2021-08-10 10:38:40|17666.77|17546.77|17663.35|17543.35|17666.77|17546.77|17663.35|17543.35|10
1628591930000|2021-08-10 10:38:50|17663.46|17543.46|17658.57|17538.57|17663.46|17543.46|17658.57|17538.57|10
1628591940000|2021-08-10 10:39:00|17656.88|17536.88|17654.52|17534.52|17656.88|17536.88|17654.52|17534.52|10
1628591950000|2021-08-10 10:39:10|17653.32|17533.32|17647.95|17527.95|17653.32|17533.32|17647.9|17527.9|10
1628591960000|2021-08-10 10:39:20|17647.71|17527.71|17647.92|17527.92|17649.18|17529.18|17647.55|17527.55|10
1628591970000|2021-08-10 10:39:30|17648.48|17528.48|17641.12|17521.12|17648.48|17528.48|17641.12|17521.12|10
1628591980000|2021-08-10 10:39:40|17640.61|17520.61|17638.97|17518.97|17640.92|17520.92|17638.68|17518.68|10
1628591990000|2021-08-10 10:39:50|17641.06|17521.06|17641.43|17521.43|17641.85|17521.85|17640.52|17520.52|10
1628592000000|2021-08-10 10:40:00|17641.28|17521.28|17638.39|17518.39|17641.28|17521.28|17638.39|17518.39|10
1628592010000|2021-08-10 10:40:10|17638.47|17518.47|17640.88|17520.88|17640.88|17520.88|17638.46|17518.46|9
1628592020000|2021-08-10 10:40:20|17640.91|17520.91|17641.28|17521.28|17643.4|17523.4|17640.91|17520.91|10
1628592030000|2021-08-10 10:40:30|17641.27|17521.27|17640.17|17520.17|17641.27|17521.27|17640.17|17520.17|10
1628592040000|2021-08-10 10:40:40|17639.97|17519.97|17638.49|17518.49|17640.01|17520.01|17638.08|17518.08|10
1628592050000|2021-08-10 10:40:50|17638.06|17518.06|17637.5|17517.5|17638.36|17518.36|17637.5|17517.5|10
1628592060000|2021-08-10 10:41:00|17638.01|17518.01|17638|17518|17639.62|17519.62|17637.81|17517.81|10
1628592070000|2021-08-10 10:41:10|17637.55|17517.55|17637.33|17517.33|17638.53|17518.53|17637.33|17517.33|10
1628592080000|2021-08-10 10:41:20|17637.22|17517.22|17635.4|17515.4|17637.27|17517.27|17634.7|17514.7|10
1628592090000|2021-08-10 10:41:30|17635.05|17515.05|17625.48|17505.48|17635.09|17515.09|17625.48|17505.48|10
1628592100000|2021-08-10 10:41:40|17624.87|17504.87|17620.33|17500.33|17624.87|17504.87|17620|17500|10
1628592110000|2021-08-10 10:41:50|17619.53|17499.53|17614.29|17494.29|17619.53|17499.53|17614.29|17494.29|10
1628592120000|2021-08-10 10:42:00|17615.27|17495.27|17612.41|17492.41|17615.28|17495.28|17612.41|17492.41|10
1628592130000|2021-08-10 10:42:10|17612.7|17492.7|17611.65|17491.65|17612.7|17492.7|17611.32|17491.32|8
1628592140000|2021-08-10 10:42:20|17611.43|17491.43|17611.8|17491.8|17611.8|17491.8|17611.37|17491.37|9
1628592150000|2021-08-10 10:42:30|17611.71|17491.71|17611.19|17491.19|17612.52|17492.52|17611.19|17491.19|8
1628592160000|2021-08-10 10:42:40|17611.8|17491.8|17612.75|17492.75|17614.73|17494.73|17611.8|17491.8|10
1628592170000|2021-08-10 10:42:50|17613.18|17493.18|17616.11|17496.11|17616.11|17496.11|17613.1|17493.1|10
1628592180000|2021-08-10 10:43:00|17616.25|17496.25|17619.98|17499.98|17619.98|17499.98|17616.25|17496.25|10
1628592190000|2021-08-10 10:43:10|17618.73|17498.73|17607.04|17487.04|17619.37|17499.37|17607.04|17487.04|10
1628592200000|2021-08-10 10:43:20|17608.31|17488.31|17604.46|17484.46|17609.21|17489.21|17604.46|17484.46|10
1628592210000|2021-08-10 10:43:30|17605.1|17485.1|17611.75|17491.75|17611.75|17491.75|17605.1|17485.1|9
1628592220000|2021-08-10 10:43:40|17611.19|17491.19|17620.2|17500.2|17620.2|17500.2|17611.19|17491.19|10
1628592230000|2021-08-10 10:43:50|17621.69|17501.69|17629.68|17509.68|17629.68|17509.68|17621.69|17501.69|10
1628592240000|2021-08-10 10:44:00|17631.57|17511.57|17641.31|17521.31|17641.31|17521.31|17631.57|17511.57|10
1628592250000|2021-08-10 10:44:10|17641.87|17521.87|17657.48|17537.48|17657.48|17537.48|17641.48|17521.48|10
1628592260000|2021-08-10 10:44:20|17657.32|17537.32|17649.72|17529.72|17657.32|17537.32|17649.24|17529.24|10
1628592270000|2021-08-10 10:44:30|17649.41|17529.41|17650.15|17530.15|17650.27|17530.27|17647.73|17527.73|10
1628592280000|2021-08-10 10:44:40|17650.51|17530.51|17651.74|17531.74|17652.78|17532.78|17650.3|17530.3|10
1628592290000|2021-08-10 10:44:50|17651.68|17531.68|17643.8|17523.8|17651.68|17531.68|17643.8|17523.8|10
1628592300000|2021-08-10 10:45:00|17643.46|17523.46|17642.39|17522.39|17644.34|17524.34|17641.77|17521.77|10
1628592310000|2021-08-10 10:45:10|17641.96|17521.96|17646.63|17526.63|17646.63|17526.63|17641.24|17521.24|10
1628592320000|2021-08-10 10:45:20|17646.7|17526.7|17653.18|17533.18|17654.11|17534.11|17646.7|17526.7|10
1628592330000|2021-08-10 10:45:30|17653.51|17533.51|17652.48|17532.48|17654.68|17534.68|17652.48|17532.48|10
1628592340000|2021-08-10 10:45:40|17651.56|17531.56|17650.27|17530.27|17651.79|17531.79|17649.63|17529.63|10
1628592350000|2021-08-10 10:45:50|17650.64|17530.64|17650.2|17530.2|17651.78|17531.78|17648.59|17528.59|10
1628592360000|2021-08-10 10:46:00|17650.65|17530.65|17653.46|17533.46|17653.46|17533.46|17650.09|17530.09|10
1628592370000|2021-08-10 10:46:10|17653.26|17533.26|17654.51|17534.51|17654.71|17534.71|17652.96|17532.96|10
1628592380000|2021-08-10 10:46:20|17654.82|17534.82|17659.34|17539.34|17659.34|17539.34|17654.82|17534.82|10
1628592390000|2021-08-10 10:46:30|17659.75|17539.75|17659.99|17539.99|17660.81|17540.81|17659.08|17539.08|10
1628592400000|2021-08-10 10:46:40|17659.68|17539.68|17659.73|17539.73|17659.8|17539.8|17658.28|17538.28|10
1628592410000|2021-08-10 10:46:50|17659.41|17539.41|17659.89|17539.89|17660.49|17540.49|17658.78|17538.78|9
1628592420000|2021-08-10 10:47:00|17659.66|17539.66|17661.4|17541.4|17661.74|17541.74|17659.54|17539.54|10
1628592430000|2021-08-10 10:47:10|17660.72|17540.72|17660.46|17540.46|17660.83|17540.83|17659.54|17539.54|10
1628592440000|2021-08-10 10:47:20|17660.63|17540.63|17661.87|17541.87|17662.12|17542.12|17660.63|17540.63|9
1628592450000|2021-08-10 10:47:30|17661.85|17541.85|17665.74|17545.74|17666.04|17546.04|17661.85|17541.85|10
1628592460000|2021-08-10 10:47:40|17665.86|17545.86|17666.15|17546.15|17666.61|17546.61|17665.17|17545.17|10
1628592470000|2021-08-10 10:47:50|17666.84|17546.84|17669.15|17549.15|17669.4|17549.4|17666.81|17546.81|10
1628592480000|2021-08-10 10:48:00|17668.82|17548.82|17671.86|17551.86|17671.86|17551.86|17668.82|17548.82|10
1628592490000|2021-08-10 10:48:10|17673.3|17553.3|17679.22|17559.22|17679.22|17559.22|17673.3|17553.3|10
1628592500000|2021-08-10 10:48:20|17679.13|17559.13|17685.91|17565.91|17685.91|17565.91|17679.13|17559.13|10
1628592510000|2021-08-10 10:48:30|17685.9|17565.9|17690.49|17570.49|17690.49|17570.49|17685.9|17565.9|10
1628592520000|2021-08-10 10:48:40|17688.97|17568.97|17692.46|17572.46|17692.72|17572.72|17688.97|17568.97|10
1628592530000|2021-08-10 10:48:50|17691.73|17571.73|17695.97|17575.97|17695.97|17575.97|17691.73|17571.73|10
1628592540000|2021-08-10 10:49:00|17695.9|17575.9|17700.17|17580.17|17700.17|17580.17|17695.9|17575.9|9
1628592550000|2021-08-10 10:49:10|17700.56|17580.56|17703.9|17583.9|17703.9|17583.9|17699.99|17579.99|10
1628592560000|2021-08-10 10:49:20|17703.64|17583.64|17705.6|17585.6|17705.6|17585.6|17703.64|17583.64|10
1628592570000|2021-08-10 10:49:30|17705.68|17585.68|17707.33|17587.33|17707.33|17587.33|17705.68|17585.68|10
1628592580000|2021-08-10 10:49:40|17707.28|17587.28|17709.59|17589.59|17711.54|17591.54|17706.98|17586.98|10
1628592590000|2021-08-10 10:49:50|17708.37|17588.37|17701.12|17581.12|17708.65|17588.65|17699.33|17579.33|10
1628592600000|2021-08-10 10:50:00|17701.28|17581.28|17701.33|17581.33|17702.43|17582.43|17699.89|17579.89|10
1628592610000|2021-08-10 10:50:10|17698.63|17578.63|17693.29|17573.29|17698.63|17578.63|17693.29|17573.29|10
1628592620000|2021-08-10 10:50:20|17693.21|17573.21|17692.46|17572.46|17694.56|17574.56|17692.46|17572.46|10
1628592630000|2021-08-10 10:50:30|17693.18|17573.18|17692.61|17572.61|17693.83|17573.83|17692.61|17572.61|10
1628592640000|2021-08-10 10:50:40|17692.99|17572.99|17690.55|17570.55|17692.99|17572.99|17690.55|17570.55|10
1628592650000|2021-08-10 10:50:50|17690.24|17570.24|17686.42|17566.42|17690.24|17570.24|17686.42|17566.42|10
1628592660000|2021-08-10 10:51:00|17687.39|17567.39|17685.05|17565.05|17687.81|17567.81|17685.05|17565.05|10
1628592670000|2021-08-10 10:51:10|17685.16|17565.16|17681.31|17561.31|17685.16|17565.16|17681.31|17561.31|10
1628592680000|2021-08-10 10:51:20|17680.34|17560.34|17677.75|17557.75|17680.34|17560.34|17677.75|17557.75|10
1628592690000|2021-08-10 10:51:30|17677.84|17557.84|17678.13|17558.13|17678.13|17558.13|17675.49|17555.49|9
1628592700000|2021-08-10 10:51:40|17678.64|17558.64|17681.11|17561.11|17681.11|17561.11|17678.64|17558.64|10
1628592710000|2021-08-10 10:51:50|17681.9|17561.9|17688.8|17568.8|17692.17|17572.17|17681.9|17561.9|10
1628592720000|2021-08-10 10:52:00|17688.7|17568.7|17678.55|17558.55|17688.7|17568.7|17678.55|17558.55|10
1628592730000|2021-08-10 10:52:10|17677.49|17557.49|17673.79|17553.79|17677.49|17557.49|17673.56|17553.56|10
1628592740000|2021-08-10 10:52:20|17672.65|17552.65|17662.92|17542.92|17672.65|17552.65|17662.92|17542.92|9
1628592750000|2021-08-10 10:52:30|17661.47|17541.47|17661.17|17541.17|17661.88|17541.88|17660.28|17540.28|10
1628592760000|2021-08-10 10:52:40|17661.2|17541.2|17662.1|17542.1|17662.1|17542.1|17660.73|17540.73|10
1628592770000|2021-08-10 10:52:50|17660.78|17540.78|17658.2|17538.2|17661.82|17541.82|17658.2|17538.2|10
1628592780000|2021-08-10 10:53:00|17656.82|17536.82|17654.72|17534.72|17656.82|17536.82|17654.48|17534.48|10
1628592790000|2021-08-10 10:53:10|17654.98|17534.98|17653.86|17533.86|17655.15|17535.15|17652.18|17532.18|10
1628592800000|2021-08-10 10:53:20|17653.93|17533.93|17651.72|17531.72|17653.93|17533.93|17651.72|17531.72|10
1628592810000|2021-08-10 10:53:30|17652.02|17532.02|17650.32|17530.32|17652.02|17532.02|17650.05|17530.05|9
1628592820000|2021-08-10 10:53:40|17649.09|17529.09|17644.78|17524.78|17649.09|17529.09|17644.78|17524.78|10
1628592830000|2021-08-10 10:53:50|17645.04|17525.04|17645.56|17525.56|17646.16|17526.16|17644.59|17524.59|10
1628592840000|2021-08-10 10:54:00|17645.68|17525.68|17642.71|17522.71|17645.68|17525.68|17642.38|17522.38|10
1628592850000|2021-08-10 10:54:10|17642.4|17522.4|17640.79|17520.79|17642.4|17522.4|17640.71|17520.71|10
1628592860000|2021-08-10 10:54:20|17641.69|17521.69|17641.4|17521.4|17641.99|17521.99|17640.49|17520.49|10
1628592870000|2021-08-10 10:54:30|17639.75|17519.75|17644.21|17524.21|17644.38|17524.38|17639.75|17519.75|10
1628592880000|2021-08-10 10:54:40|17644.41|17524.41|17652.14|17532.14|17653.15|17533.15|17644.41|17524.41|10
1628592890000|2021-08-10 10:54:50|17653.15|17533.15|17651.75|17531.75|17653.15|17533.15|17651.75|17531.75|10
1628592900000|2021-08-10 10:55:00|17652.39|17532.39|17654.92|17534.92|17654.92|17534.92|17652.39|17532.39|9
1628592910000|2021-08-10 10:55:10|17654.9|17534.9|17663.05|17543.05|17663.05|17543.05|17654.9|17534.9|10
1628592920000|2021-08-10 10:55:20|17663.49|17543.49|17669.85|17549.85|17669.85|17549.85|17662.39|17542.39|10
1628592930000|2021-08-10 10:55:30|17670.32|17550.32|17675.93|17555.93|17675.93|17555.93|17670.3|17550.3|9
1628592940000|2021-08-10 10:55:40|17676.52|17556.52|17679.29|17559.29|17680.05|17560.05|17676.52|17556.52|10
1628592950000|2021-08-10 10:55:50|17678.16|17558.16|17679.79|17559.79|17680.37|17560.37|17677.53|17557.53|10
1628592960000|2021-08-10 10:56:00|17679.8|17559.8|17677.03|17557.03|17679.8|17559.8|17677.03|17557.03|9
1628592970000|2021-08-10 10:56:10|17675.49|17555.49|17666.54|17546.54|17675.49|17555.49|17666.54|17546.54|10
1628592980000|2021-08-10 10:56:20|17665.73|17545.73|17664.12|17544.12|17665.93|17545.93|17664.12|17544.12|10
1628592990000|2021-08-10 10:56:30|17664.02|17544.02|17657.8|17537.8|17664.02|17544.02|17657.67|17537.67|9
1628593000000|2021-08-10 10:56:40|17657.77|17537.77|17652.69|17532.69|17657.77|17537.77|17652.63|17532.63|10
1628593010000|2021-08-10 10:56:50|17653.36|17533.36|17656|17536|17656|17536|17653.3|17533.3|10
1628593020000|2021-08-10 10:57:00|17656.04|17536.04|17656.89|17536.89|17657.18|17537.18|17656.04|17536.04|10
1628593030000|2021-08-10 10:57:10|17656.29|17536.29|17654.94|17534.94|17656.29|17536.29|17654.2|17534.2|10
1628593040000|2021-08-10 10:57:20|17654.67|17534.67|17654.1|17534.1|17656.96|17536.96|17654.1|17534.1|10
1628593050000|2021-08-10 10:57:30|17654.6|17534.6|17654.47|17534.47|17655.99|17535.99|17654.09|17534.09|10
1628593060000|2021-08-10 10:57:40|17654.79|17534.79|17655.97|17535.97|17655.97|17535.97|17653.66|17533.66|10
1628593070000|2021-08-10 10:57:50|17655.96|17535.96|17655|17535|17655.96|17535.96|17655|17535|10
1628593080000|2021-08-10 10:58:00|17655.14|17535.14|17656.86|17536.86|17656.86|17536.86|17655.14|17535.14|9
1628593090000|2021-08-10 10:58:10|17658.2|17538.2|17658.66|17538.66|17659|17539|17657.52|17537.52|9
1628593100000|2021-08-10 10:58:20|17658.67|17538.67|17658.64|17538.64|17659.33|17539.33|17658.54|17538.54|10
1628593110000|2021-08-10 10:58:30|17659.25|17539.25|17657.93|17537.93|17660.12|17540.12|17657.93|17537.93|10
1628593120000|2021-08-10 10:58:40|17658.4|17538.4|17660.79|17540.79|17660.79|17540.79|17658.4|17538.4|10
1628593130000|2021-08-10 10:58:50|17660.74|17540.74|17663.81|17543.81|17663.81|17543.81|17660.31|17540.31|10
1628593140000|2021-08-10 10:59:00|17663.95|17543.95|17659.3|17539.3|17664.04|17544.04|17659.3|17539.3|10
1628593150000|2021-08-10 10:59:10|17659.47|17539.47|17652.62|17532.62|17659.6|17539.6|17652.62|17532.62|10
1628593160000|2021-08-10 10:59:20|17651.22|17531.22|17647.31|17527.31|17651.22|17531.22|17645.83|17525.83|10
1628593170000|2021-08-10 10:59:30|17647.07|17527.07|17647.7|17527.7|17647.7|17527.7|17645.27|17525.27|10
1628593180000|2021-08-10 10:59:40|17647.8|17527.8|17652.37|17532.37|17652.37|17532.37|17647.8|17527.8|10
1628593190000|2021-08-10 10:59:50|17653.05|17533.05|17656.08|17536.08|17656.24|17536.24|17653.05|17533.05|10
1628593200000|2021-08-10 11:00:00|17656.18|17536.18|17657.21|17537.21|17657.26|17537.26|17655.73|17535.73|9
1628593210000|2021-08-10 11:00:10|17657.55|17537.55|17667.49|17547.49|17667.49|17547.49|17657.55|17537.55|9
1628593220000|2021-08-10 11:00:20|17668.62|17548.62|17675.2|17555.2|17675.2|17555.2|17668.62|17548.62|10
1628593230000|2021-08-10 11:00:30|17674.55|17554.55|17674.75|17554.75|17675.7|17555.7|17674.19|17554.19|10
1628593240000|2021-08-10 11:00:40|17675.32|17555.32|17674.9|17554.9|17675.8|17555.8|17674.23|17554.23|10
1628593250000|2021-08-10 11:00:50|17674.19|17554.19|17680.67|17560.67|17680.67|17560.67|17671.75|17551.75|10
1628593260000|2021-08-10 11:01:00|17682.22|17562.22|17684.74|17564.74|17685.15|17565.15|17682.22|17562.22|10
1628593270000|2021-08-10 11:01:10|17685.12|17565.12|17684.84|17564.84|17685.77|17565.77|17683.87|17563.87|10
1628593280000|2021-08-10 11:01:20|17683.33|17563.33|17679.25|17559.25|17683.33|17563.33|17679.25|17559.25|10
1628593290000|2021-08-10 11:01:30|17679.15|17559.15|17678.88|17558.88|17679.34|17559.34|17677.51|17557.51|9
1628593300000|2021-08-10 11:01:40|17677.85|17557.85|17676.91|17556.91|17677.85|17557.85|17674.84|17554.84|10
1628593310000|2021-08-10 11:01:50|17676.78|17556.78|17677.57|17557.57|17677.57|17557.57|17676.31|17556.31|10
1628593320000|2021-08-10 11:02:00|17677.43|17557.43|17679.96|17559.96|17679.96|17559.96|17677.19|17557.19|10
1628593330000|2021-08-10 11:02:10|17679.79|17559.79|17681.9|17561.9|17682.15|17562.15|17679.79|17559.79|9
1628593340000|2021-08-10 11:02:20|17683.31|17563.31|17687.01|17567.01|17687.13|17567.13|17683.27|17563.27|10
1628593350000|2021-08-10 11:02:30|17688.17|17568.17|17691.5|17571.5|17692.09|17572.09|17688.17|17568.17|10
1628593360000|2021-08-10 11:02:40|17692.96|17572.96|17693.04|17573.04|17693.09|17573.09|17692.21|17572.21|10
1628593370000|2021-08-10 11:02:50|17693.13|17573.13|17695.8|17575.8|17696.75|17576.75|17692.45|17572.45|10
1628593380000|2021-08-10 11:03:00|17695.59|17575.59|17691.11|17571.11|17695.92|17575.92|17690.8|17570.8|10
1628593390000|2021-08-10 11:03:10|17690.61|17570.61|17686.76|17566.76|17690.95|17570.95|17686.34|17566.34|10
1628593400000|2021-08-10 11:03:20|17687.83|17567.83|17689.75|17569.75|17689.75|17569.75|17686.69|17566.69|10
1628593410000|2021-08-10 11:03:30|17690.36|17570.36|17691.37|17571.37|17691.49|17571.49|17689.52|17569.52|10
1628593420000|2021-08-10 11:03:40|17689.85|17569.85|17685.97|17565.97|17691.28|17571.28|17685.97|17565.97|10
1628593430000|2021-08-10 11:03:50|17687.35|17567.35|17683.21|17563.21|17687.35|17567.35|17683.21|17563.21|10
1628593440000|2021-08-10 11:04:00|17683.11|17563.11|17679.47|17559.47|17683.11|17563.11|17679.47|17559.47|9
1628593450000|2021-08-10 11:04:10|17679.37|17559.37|17677.47|17557.47|17679.37|17559.37|17676.95|17556.95|10
1628593460000|2021-08-10 11:04:20|17675.36|17555.36|17669.48|17549.48|17675.36|17555.36|17669.48|17549.48|10
1628593470000|2021-08-10 11:04:30|17668.41|17548.41|17660.92|17540.92|17668.41|17548.41|17660.82|17540.82|10
1628593480000|2021-08-10 11:04:40|17661.39|17541.39|17656.33|17536.33|17662.12|17542.12|17656.33|17536.33|10
1628593490000|2021-08-10 11:04:50|17655.67|17535.67|17647.2|17527.2|17655.67|17535.67|17646.06|17526.06|10
1628593500000|2021-08-10 11:05:00|17646.62|17526.62|17644.62|17524.62|17647.66|17527.66|17644.62|17524.62|10
1628593510000|2021-08-10 11:05:10|17645.18|17525.18|17640.99|17520.99|17646.14|17526.14|17640.99|17520.99|10
1628593520000|2021-08-10 11:05:20|17641.46|17521.46|17638.78|17518.78|17642.83|17522.83|17638.19|17518.19|10
1628593530000|2021-08-10 11:05:30|17638.39|17518.39|17635.59|17515.59|17639.2|17519.2|17635.59|17515.59|10
1628593540000|2021-08-10 11:05:40|17635.58|17515.58|17632.46|17512.46|17636.07|17516.07|17632.46|17512.46|10
1628593550000|2021-08-10 11:05:50|17633.37|17513.37|17639.19|17519.19|17639.19|17519.19|17633.37|17513.37|9
1628593560000|2021-08-10 11:06:00|17640.87|17520.87|17648.51|17528.51|17648.51|17528.51|17640.87|17520.87|10
1628593570000|2021-08-10 11:06:10|17650.51|17530.51|17648.67|17528.67|17650.96|17530.96|17648.67|17528.67|10
1628593580000|2021-08-10 11:06:20|17646.25|17526.25|17639.04|17519.04|17646.25|17526.25|17639.04|17519.04|10
1628593590000|2021-08-10 11:06:30|17639.34|17519.34|17634.03|17514.03|17639.39|17519.39|17634.03|17514.03|10
1628593600000|2021-08-10 11:06:40|17634.11|17514.11|17636.73|17516.73|17636.73|17516.73|17633.69|17513.69|10
1628593610000|2021-08-10 11:06:50|17636.54|17516.54|17636.64|17516.64|17637|17517|17635.03|17515.03|10
1628593620000|2021-08-10 11:07:00|17636.38|17516.38|17638.31|17518.31|17638.31|17518.31|17635.05|17515.05|10
1628593630000|2021-08-10 11:07:10|17638.84|17518.84|17641.68|17521.68|17641.68|17521.68|17637.84|17517.84|10
1628593640000|2021-08-10 11:07:20|17641.11|17521.11|17642.98|17522.98|17642.98|17522.98|17639.41|17519.41|10
1628593650000|2021-08-10 11:07:30|17641.17|17521.17|17643.6|17523.6|17645|17525|17641.17|17521.17|10
1628593660000|2021-08-10 11:07:40|17642.99|17522.99|17644.29|17524.29|17644.29|17524.29|17642.34|17522.34|10
1628593670000|2021-08-10 11:07:50|17644.13|17524.13|17643.72|17523.72|17645.89|17525.89|17643.72|17523.72|10
1628593680000|2021-08-10 11:08:00|17645.45|17525.45|17645|17525|17646.13|17526.13|17642.73|17522.73|10
1628593690000|2021-08-10 11:08:10|17645.82|17525.82|17648.09|17528.09|17648.41|17528.41|17645.37|17525.37|10
1628593700000|2021-08-10 11:08:20|17647.71|17527.71|17648.87|17528.87|17648.87|17528.87|17647.21|17527.21|10
1628593710000|2021-08-10 11:08:30|17649.1|17529.1|17653.15|17533.15|17653.15|17533.15|17649.1|17529.1|10
1628593720000|2021-08-10 11:08:40|17653.55|17533.55|17655.2|17535.2|17655.63|17535.63|17653.55|17533.55|10
1628593730000|2021-08-10 11:08:50|17654.99|17534.99|17658.09|17538.09|17658.09|17538.09|17654.83|17534.83|9
1628593740000|2021-08-10 11:09:00|17658.02|17538.02|17663.57|17543.57|17663.57|17543.57|17657.93|17537.93|10
1628593750000|2021-08-10 11:09:10|17664.13|17544.13|17667.47|17547.47|17667.47|17547.47|17663.35|17543.35|10
1628593760000|2021-08-10 11:09:20|17667.34|17547.34|17668.5|17548.5|17668.56|17548.56|17666.87|17546.87|10
1628593770000|2021-08-10 11:09:30|17668|17548|17665.21|17545.21|17668.77|17548.77|17665.21|17545.21|10
1628593780000|2021-08-10 11:09:40|17664.64|17544.64|17664.12|17544.12|17664.64|17544.64|17664.05|17544.05|10
1628593790000|2021-08-10 11:09:50|17664.56|17544.56|17669.12|17549.12|17669.12|17549.12|17664.5|17544.5|10
1628593800000|2021-08-10 11:10:00|17669.23|17549.23|17670.39|17550.39|17670.41|17550.41|17669.23|17549.23|10
1628593810000|2021-08-10 11:10:10|17669.71|17549.71|17666.72|17546.72|17669.89|17549.89|17666.72|17546.72|10
1628593820000|2021-08-10 11:10:20|17666.45|17546.45|17663.7|17543.7|17666.45|17546.45|17663.7|17543.7|9
1628593830000|2021-08-10 11:10:30|17663.52|17543.52|17666.82|17546.82|17667.05|17547.05|17663.42|17543.42|10
1628593840000|2021-08-10 11:10:40|17665.98|17545.98|17668.35|17548.35|17668.72|17548.72|17665.98|17545.98|10
1628593850000|2021-08-10 11:10:50|17668.25|17548.25|17667.17|17547.17|17668.25|17548.25|17667.17|17547.17|10
1628593860000|2021-08-10 11:11:00|17666.67|17546.67|17663.9|17543.9|17666.67|17546.67|17663.9|17543.9|10
1628593870000|2021-08-10 11:11:10|17663.58|17543.58|17659.85|17539.85|17663.8|17543.8|17659.85|17539.85|10
1628593880000|2021-08-10 11:11:20|17661.06|17541.06|17662.76|17542.76|17663.12|17543.12|17661.06|17541.06|10
1628593890000|2021-08-10 11:11:30|17662.35|17542.35|17665.48|17545.48|17665.48|17545.48|17662.35|17542.35|9
1628593900000|2021-08-10 11:11:40|17665.53|17545.53|17670.57|17550.57|17670.57|17550.57|17665.53|17545.53|10
1628593910000|2021-08-10 11:11:50|17670.47|17550.47|17672.51|17552.51|17672.51|17552.51|17670.09|17550.09|9
1628593920000|2021-08-10 11:12:00|17672.37|17552.37|17674.33|17554.33|17674.33|17554.33|17672.37|17552.37|9
1628593930000|2021-08-10 11:12:10|17675.43|17555.43|17680.27|17560.27|17680.27|17560.27|17674.06|17554.06|9
1628593940000|2021-08-10 11:12:20|17681.26|17561.26|17681.91|17561.91|17682.75|17562.75|17680.85|17560.85|10
1628593950000|2021-08-10 11:12:30|17683.4|17563.4|17687.13|17567.13|17687.13|17567.13|17683.4|17563.4|10
1628593960000|2021-08-10 11:12:40|17687.79|17567.79|17702.22|17582.22|17702.22|17582.22|17687.79|17567.79|10
1628593970000|2021-08-10 11:12:50|17701.99|17581.99|17702.14|17582.14|17702.14|17582.14|17699.04|17579.04|10
1628593980000|2021-08-10 11:13:00|17701.91|17581.91|17703.44|17583.44|17703.68|17583.68|17701.91|17581.91|10
1628593990000|2021-08-10 11:13:10|17703.76|17583.76|17708.79|17588.79|17708.79|17588.79|17703.76|17583.76|10
1628594000000|2021-08-10 11:13:20|17709.9|17589.9|17714.52|17594.52|17714.52|17594.52|17708.74|17588.74|10
1628594010000|2021-08-10 11:13:30|17716.23|17596.23|17722.9|17602.9|17722.9|17602.9|17716.23|17596.23|10
1628594020000|2021-08-10 11:13:40|17723.24|17603.24|17725.23|17605.23|17725.23|17605.23|17723.24|17603.24|10
1628594030000|2021-08-10 11:13:50|17724.79|17604.79|17727.82|17607.82|17729|17609|17724.79|17604.79|9
1628594040000|2021-08-10 11:14:00|17728.8|17608.8|17737.95|17617.95|17737.95|17617.95|17728.33|17608.33|10
1628594050000|2021-08-10 11:14:10|17737.99|17617.99|17746.34|17626.34|17746.54|17626.54|17737.99|17617.99|10
1628594060000|2021-08-10 11:14:20|17746.75|17626.75|17748.32|17628.32|17748.32|17628.32|17743.93|17623.93|10
1628594070000|2021-08-10 11:14:30|17747.8|17627.8|17743.08|17623.08|17747.8|17627.8|17743.08|17623.08|10
1628594080000|2021-08-10 11:14:40|17743.14|17623.14|17745.13|17625.13|17745.13|17625.13|17743.14|17623.14|10
1628594090000|2021-08-10 11:14:50|17745.44|17625.44|17744.55|17624.55|17745.44|17625.44|17744.29|17624.29|10
1628594100000|2021-08-10 11:15:00|17744.53|17624.53|17745.29|17625.29|17746.42|17626.42|17744.53|17624.53|8
1628594110000|2021-08-10 11:15:10|17744.9|17624.9|17741.09|17621.09|17745.45|17625.45|17741.09|17621.09|10
1628594120000|2021-08-10 11:15:20|17740.52|17620.52|17739.82|17619.82|17740.52|17620.52|17738.25|17618.25|9
1628594130000|2021-08-10 11:15:30|17738.78|17618.78|17736.92|17616.92|17738.78|17618.78|17736.28|17616.28|10
1628594140000|2021-08-10 11:15:40|17737.67|17617.67|17739.49|17619.49|17739.87|17619.87|17737.09|17617.09|10
1628594150000|2021-08-10 11:15:50|17739.99|17619.99|17740.24|17620.24|17740.81|17620.81|17737.68|17617.68|10
1628594160000|2021-08-10 11:16:00|17740.44|17620.44|17753.59|17633.59|17753.59|17633.59|17740.44|17620.44|10
1628594170000|2021-08-10 11:16:10|17754.22|17634.22|17754.51|17634.51|17755.71|17635.71|17753.99|17633.99|10
1628594180000|2021-08-10 11:16:20|17754.67|17634.67|17764.55|17644.55|17764.55|17644.55|17754.67|17634.67|10
1628594190000|2021-08-10 11:16:30|17765.26|17645.26|17766.72|17646.72|17766.72|17646.72|17763.98|17643.98|10
1628594200000|2021-08-10 11:16:40|17767.09|17647.09|17773.28|17653.28|17773.28|17653.28|17767.09|17647.09|10
1628594210000|2021-08-10 11:16:50|17772.9|17652.9|17771.18|17651.18|17772.9|17652.9|17770.32|17650.32|10
1628594220000|2021-08-10 11:17:00|17770.95|17650.95|17766.1|17646.1|17770.96|17650.96|17765.95|17645.95|10
1628594230000|2021-08-10 11:17:10|17765.6|17645.6|17762.05|17642.05|17765.61|17645.61|17762.05|17642.05|10
1628594240000|2021-08-10 11:17:20|17761.41|17641.41|17751.82|17631.82|17761.41|17641.41|17751.82|17631.82|10
1628594250000|2021-08-10 11:17:30|17751.75|17631.75|17754.15|17634.15|17754.15|17634.15|17751.53|17631.53|10
1628594260000|2021-08-10 11:17:40|17754.13|17634.13|17757.64|17637.64|17758.39|17638.39|17754.13|17634.13|10
1628594270000|2021-08-10 11:17:50|17756.64|17636.64|17756.83|17636.83|17756.83|17636.83|17754.73|17634.73|10
1628594280000|2021-08-10 11:18:00|17756.73|17636.73|17758.56|17638.56|17760.33|17640.33|17756.33|17636.33|10
1628594290000|2021-08-10 11:18:10|17758.46|17638.46|17757.45|17637.45|17758.87|17638.87|17756.83|17636.83|10
1628594300000|2021-08-10 11:18:20|17756.88|17636.88|17751.54|17631.54|17757.11|17637.11|17751.54|17631.54|10
1628594310000|2021-08-10 11:18:30|17749.61|17629.61|17743.87|17623.87|17749.61|17629.61|17743.87|17623.87|10
1628594320000|2021-08-10 11:18:40|17742.75|17622.75|17741.44|17621.44|17743.16|17623.16|17741.44|17621.44|10
1628594330000|2021-08-10 11:18:50|17741.86|17621.86|17740.29|17620.29|17744.42|17624.42|17740.29|17620.29|10
1628594340000|2021-08-10 11:19:00|17738.63|17618.63|17738.5|17618.5|17739.34|17619.34|17737.94|17617.94|10
1628594350000|2021-08-10 11:19:10|17737.3|17617.3|17737.52|17617.52|17738.28|17618.28|17736.65|17616.65|10
1628594360000|2021-08-10 11:19:20|17738.06|17618.06|17738.41|17618.41|17739.84|17619.84|17738.06|17618.06|10
1628594370000|2021-08-10 11:19:30|17739.48|17619.48|17740.31|17620.31|17740.33|17620.33|17738.36|17618.36|10
1628594380000|2021-08-10 11:19:40|17740.41|17620.41|17738.71|17618.71|17740.41|17620.41|17738.71|17618.71|10
1628594390000|2021-08-10 11:19:50|17739.78|17619.78|17740.6|17620.6|17740.6|17620.6|17739.4|17619.4|10
1628594400000|2021-08-10 11:20:00|17740.75|17620.75|17743.87|17623.87|17743.87|17623.87|17740.36|17620.36|10
1628594410000|2021-08-10 11:20:10|17744.47|17624.47|17746.12|17626.12|17746.8|17626.8|17744.47|17624.47|10
1628594420000|2021-08-10 11:20:20|17745.92|17625.92|17746.58|17626.58|17746.58|17626.58|17745.64|17625.64|10
1628594430000|2021-08-10 11:20:30|17746.62|17626.62|17744.61|17624.61|17746.62|17626.62|17744.61|17624.61|9
1628594440000|2021-08-10 11:20:40|17746.41|17626.41|17750.95|17630.95|17750.95|17630.95|17746.13|17626.13|10
1628594450000|2021-08-10 11:20:50|17750.3|17630.3|17751.82|17631.82|17751.82|17631.82|17750.3|17630.3|10
1628594460000|2021-08-10 11:21:00|17750.36|17630.36|17754.1|17634.1|17754.1|17634.1|17750.01|17630.01|10
1628594470000|2021-08-10 11:21:10|17753.67|17633.67|17757.93|17637.93|17758.24|17638.24|17753.29|17633.29|10
1628594480000|2021-08-10 11:21:20|17757.23|17637.23|17754.35|17634.35|17758.05|17638.05|17754.35|17634.35|10
1628594490000|2021-08-10 11:21:30|17753.96|17633.96|17757.99|17637.99|17758.12|17638.12|17753.79|17633.79|10
1628594500000|2021-08-10 11:21:40|17759.9|17639.9|17761.39|17641.39|17762.37|17642.37|17759.9|17639.9|10
1628594510000|2021-08-10 11:21:50|17762.98|17642.98|17759.38|17639.38|17763.45|17643.45|17759.38|17639.38|9
1628594520000|2021-08-10 11:22:00|17758.4|17638.4|17761.19|17641.19|17761.19|17641.19|17758.4|17638.4|9
1628594530000|2021-08-10 11:22:10|17761.13|17641.13|17760.11|17640.11|17761.15|17641.15|17759.56|17639.56|10
1628594540000|2021-08-10 11:22:20|17760.96|17640.96|17763.59|17643.59|17763.95|17643.95|17760.96|17640.96|10
1628594550000|2021-08-10 11:22:30|17764.77|17644.77|17769.11|17649.11|17769.12|17649.12|17764.77|17644.77|10
1628594560000|2021-08-10 11:22:40|17769.35|17649.35|17771.95|17651.95|17771.95|17651.95|17769.03|17649.03|10
1628594570000|2021-08-10 11:22:50|17772.23|17652.23|17773.49|17653.49|17775.25|17655.25|17772.23|17652.23|10
1628594580000|2021-08-10 11:23:00|17773.71|17653.71|17769.79|17649.79|17773.71|17653.71|17769.26|17649.26|10
1628594590000|2021-08-10 11:23:10|17770.13|17650.13|17772.72|17652.72|17772.72|17652.72|17769.74|17649.74|10
1628594600000|2021-08-10 11:23:20|17771.82|17651.82|17773.57|17653.57|17775.07|17655.07|17771.82|17651.82|10
1628594610000|2021-08-10 11:23:30|17772.82|17652.82|17779.9|17659.9|17779.9|17659.9|17772.82|17652.82|10
1628594620000|2021-08-10 11:23:40|17780.93|17660.93|17790.44|17670.44|17790.44|17670.44|17780.93|17660.93|10
1628594630000|2021-08-10 11:23:50|17791.33|17671.33|17793.05|17673.05|17793.05|17673.05|17789.85|17669.85|10
1628594640000|2021-08-10 11:24:00|17793.24|17673.24|17796.12|17676.12|17797.14|17677.14|17792.42|17672.42|10
1628594650000|2021-08-10 11:24:10|17796.03|17676.03|17798.06|17678.06|17799.17|17679.17|17796.03|17676.03|10
1628594660000|2021-08-10 11:24:20|17797.43|17677.43|17797.15|17677.15|17797.75|17677.75|17796.47|17676.47|10
1628594670000|2021-08-10 11:24:30|17797.07|17677.07|17797.68|17677.68|17798.73|17678.73|17797.07|17677.07|10
1628594680000|2021-08-10 11:24:40|17797.43|17677.43|17798.22|17678.22|17798.76|17678.76|17796.96|17676.96|9
1628594690000|2021-08-10 11:24:50|17798.71|17678.71|17802.13|17682.13|17802.13|17682.13|17798.49|17678.49|10
1628594700000|2021-08-10 11:25:00|17802.55|17682.55|17812.35|17692.35|17812.35|17692.35|17802.55|17682.55|10
1628594710000|2021-08-10 11:25:10|17812.03|17692.03|17816.11|17696.11|17816.11|17696.11|17812.02|17692.02|10
1628594720000|2021-08-10 11:25:20|17816.69|17696.69|17812.31|17692.31|17817.3|17697.3|17810.66|17690.66|10
1628594730000|2021-08-10 11:25:30|17812.47|17692.47|17820.75|17700.75|17820.75|17700.75|17812.47|17692.47|10
1628594740000|2021-08-10 11:25:40|17819.56|17699.56|17821.43|17701.43|17821.55|17701.55|17817.94|17697.94|10
1628594750000|2021-08-10 11:25:50|17822.9|17702.9|17821.24|17701.24|17823.24|17703.24|17821.24|17701.24|10
1628594760000|2021-08-10 11:26:00|17820.32|17700.32|17814.73|17694.73|17820.32|17700.32|17814.73|17694.73|10
1628594770000|2021-08-10 11:26:10|17814.24|17694.24|17810.85|17690.85|17814.24|17694.24|17809.59|17689.59|10
1628594780000|2021-08-10 11:26:20|17810.83|17690.83|17812.73|17692.73|17812.73|17692.73|17807.65|17687.65|10
1628594790000|2021-08-10 11:26:30|17812.98|17692.98|17811.81|17691.81|17813.97|17693.97|17811.81|17691.81|10
1628594800000|2021-08-10 11:26:40|17812.32|17692.32|17810.68|17690.68|17812.68|17692.68|17809.37|17689.37|10
1628594810000|2021-08-10 11:26:50|17811.77|17691.77|17816.8|17696.8|17816.9|17696.9|17811.77|17691.77|9
1628594820000|2021-08-10 11:27:00|17817.67|17697.67|17818.19|17698.19|17818.19|17698.19|17817.02|17697.02|10
1628594830000|2021-08-10 11:27:10|17818.31|17698.31|17819.09|17699.09|17819.12|17699.12|17818.31|17698.31|10
1628594840000|2021-08-10 11:27:20|17819.12|17699.12|17820.44|17700.44|17820.48|17700.48|17818.59|17698.59|10
1628594850000|2021-08-10 11:27:30|17822.26|17702.26|17821.77|17701.77|17822.44|17702.44|17820.59|17700.59|10
1628594860000|2021-08-10 11:27:40|17822.89|17702.89|17822.7|17702.7|17823.85|17703.85|17822.15|17702.15|10
1628594870000|2021-08-10 11:27:50|17822.99|17702.99|17830.29|17710.29|17830.29|17710.29|17822.99|17702.99|10
1628594880000|2021-08-10 11:28:00|17829.8|17709.8|17831.98|17711.98|17832.15|17712.15|17829.8|17709.8|10
1628594890000|2021-08-10 11:28:10|17832.1|17712.1|17833.91|17713.91|17833.91|17713.91|17832.1|17712.1|9
1628594900000|2021-08-10 11:28:20|17835.14|17715.14|17837.13|17717.13|17837.59|17717.59|17835.14|17715.14|9
1628594910000|2021-08-10 11:28:30|17838.36|17718.36|17838.29|17718.29|17838.98|17718.98|17838.29|17718.29|9
1628594920000|2021-08-10 11:28:40|17838.17|17718.17|17837.61|17717.61|17838.17|17718.17|17836.49|17716.49|10
1628594930000|2021-08-10 11:28:50|17837.22|17717.22|17834.69|17714.69|17837.22|17717.22|17834.69|17714.69|10
1628594940000|2021-08-10 11:29:00|17833.11|17713.11|17830.19|17710.19|17834.28|17714.28|17830.19|17710.19|10
1628594950000|2021-08-10 11:29:10|17830.35|17710.35|17831.3|17711.3|17832.02|17712.02|17830.3|17710.3|10
1628594960000|2021-08-10 11:29:20|17832.16|17712.16|17833.36|17713.36|17833.36|17713.36|17830.56|17710.56|10
1628594970000|2021-08-10 11:29:30|17833.44|17713.44|17833.35|17713.35|17833.86|17713.86|17832.62|17712.62|10
1628594980000|2021-08-10 11:29:40|17833.47|17713.47|17835.09|17715.09|17835.09|17715.09|17833.09|17713.09|10
1628594990000|2021-08-10 11:29:50|17834.93|17714.93|17834.65|17714.65|17835.41|17715.41|17833.94|17713.94|10
1628595000000|2021-08-10 11:30:00|17834.61|17714.61|17835.15|17715.15|17835.26|17715.26|17834.61|17714.61|10
1628595010000|2021-08-10 11:30:10|17835.78|17715.78|17837.22|17717.22|17837.22|17717.22|17835.78|17715.78|10
1628595020000|2021-08-10 11:30:20|17836.83|17716.83|17835.03|17715.03|17837.53|17717.53|17834.72|17714.72|10
1628595030000|2021-08-10 11:30:30|17836.07|17716.07|17830.47|17710.47|17836.07|17716.07|17830.47|17710.47|10
1628595040000|2021-08-10 11:30:40|17829.83|17709.83|17827.8|17707.8|17829.91|17709.91|17827.74|17707.74|10
1628595050000|2021-08-10 11:30:50|17827.68|17707.68|17823.84|17703.84|17827.68|17707.68|17823.84|17703.84|10
1628595060000|2021-08-10 11:31:00|17823.21|17703.21|17815.81|17695.81|17823.21|17703.21|17815.81|17695.81|10
1628595070000|2021-08-10 11:31:10|17815.16|17695.16|17808.48|17688.48|17815.16|17695.16|17808.48|17688.48|10
1628595080000|2021-08-10 11:31:20|17807.58|17687.58|17805.37|17685.37|17807.58|17687.58|17804.38|17684.38|10
1628595090000|2021-08-10 11:31:30|17805.5|17685.5|17810.79|17690.79|17810.79|17690.79|17805.5|17685.5|10
1628595100000|2021-08-10 11:31:40|17812.36|17692.36|17809.69|17689.69|17813.19|17693.19|17809.69|17689.69|10
1628595110000|2021-08-10 11:31:50|17809.73|17689.73|17809.38|17689.38|17810.17|17690.17|17808.77|17688.77|10
1628595120000|2021-08-10 11:32:00|17810.68|17690.68|17806.98|17686.98|17810.68|17690.68|17806.98|17686.98|10
1628595130000|2021-08-10 11:32:10|17807.25|17687.25|17803.81|17683.81|17807.25|17687.25|17803.81|17683.81|10
1628595140000|2021-08-10 11:32:20|17803.6|17683.6|17804.12|17684.12|17804.36|17684.36|17803.34|17683.34|10
1628595150000|2021-08-10 11:32:30|17804.47|17684.47|17804.83|17684.83|17805.15|17685.15|17804.19|17684.19|9
1628595160000|2021-08-10 11:32:40|17804.37|17684.37|17802.72|17682.72|17804.6|17684.6|17802.72|17682.72|10
1628595170000|2021-08-10 11:32:50|17802.22|17682.22|17800.27|17680.27|17802.22|17682.22|17799.26|17679.26|10
1628595180000|2021-08-10 11:33:00|17799.64|17679.64|17794.83|17674.83|17799.64|17679.64|17794.83|17674.83|10
1628595190000|2021-08-10 11:33:10|17794.91|17674.91|17796.24|17676.24|17796.42|17676.42|17794.53|17674.53|10
1628595200000|2021-08-10 11:33:20|17794.7|17674.7|17800.78|17680.78|17800.78|17680.78|17794.7|17674.7|10
1628595210000|2021-08-10 11:33:30|17801.89|17681.89|17801.67|17681.67|17804.12|17684.12|17801.67|17681.67|10
1628595220000|2021-08-10 11:33:40|17802.49|17682.49|17802.62|17682.62|17804.61|17684.61|17800.85|17680.85|9
1628595230000|2021-08-10 11:33:50|17802.02|17682.02|17802.9|17682.9|17804.15|17684.15|17801.87|17681.87|10
1628595240000|2021-08-10 11:34:00|17802.2|17682.2|17798.34|17678.34|17802.2|17682.2|17798.34|17678.34|10
1628595250000|2021-08-10 11:34:10|17797.33|17677.33|17794.66|17674.66|17797.33|17677.33|17794.13|17674.13|10
1628595260000|2021-08-10 11:34:20|17794.45|17674.45|17789.53|17669.53|17794.99|17674.99|17789.53|17669.53|10
1628595270000|2021-08-10 11:34:30|17788.61|17668.61|17791.79|17671.79|17791.79|17671.79|17788.33|17668.33|10
1628595280000|2021-08-10 11:34:40|17791.86|17671.86|17792.12|17672.12|17793.54|17673.54|17791.86|17671.86|10
1628595290000|2021-08-10 11:34:50|17792.22|17672.22|17795.47|17675.47|17795.85|17675.85|17792.22|17672.22|10
1628595300000|2021-08-10 11:35:00|17794.76|17674.76|17795.84|17675.84|17795.84|17675.84|17794.37|17674.37|10
1628595310000|2021-08-10 11:35:10|17795.82|17675.82|17794.86|17674.86|17798.02|17678.02|17794.86|17674.86|10
1628595320000|2021-08-10 11:35:20|17794.41|17674.41|17789.25|17669.25|17794.41|17674.41|17789.25|17669.25|10
1628595330000|2021-08-10 11:35:30|17788.9|17668.9|17782.85|17662.85|17788.9|17668.9|17782.85|17662.85|10
1628595340000|2021-08-10 11:35:40|17782.39|17662.39|17777.33|17657.33|17782.39|17662.39|17777.33|17657.33|10
1628595350000|2021-08-10 11:35:50|17777.6|17657.6|17774.21|17654.21|17777.6|17657.6|17774.21|17654.21|10
1628595360000|2021-08-10 11:36:00|17772.37|17652.37|17767.13|17647.13|17772.37|17652.37|17767.13|17647.13|10
1628595370000|2021-08-10 11:36:10|17766.31|17646.31|17764.93|17644.93|17767|17647|17763.82|17643.82|10
1628595380000|2021-08-10 11:36:20|17763.7|17643.7|17764.76|17644.76|17764.76|17644.76|17763.7|17643.7|9
1628595390000|2021-08-10 11:36:30|17764.44|17644.44|17760.16|17640.16|17764.75|17644.75|17760.16|17640.16|9
1628595400000|2021-08-10 11:36:40|17759.62|17639.62|17754.54|17634.54|17759.62|17639.62|17754.54|17634.54|10
1628595410000|2021-08-10 11:36:50|17751.48|17631.48|17751.02|17631.02|17751.48|17631.48|17750.01|17630.01|10
1628595420000|2021-08-10 11:37:00|17750.99|17630.99|17746.93|17626.93|17750.99|17630.99|17746.93|17626.93|10
1628595430000|2021-08-10 11:37:10|17746.64|17626.64|17744.26|17624.26|17746.64|17626.64|17743.82|17623.82|10
1628595440000|2021-08-10 11:37:20|17742.45|17622.45|17745.22|17625.22|17745.27|17625.27|17742.45|17622.45|10
1628595450000|2021-08-10 11:37:30|17743.79|17623.79|17747.75|17627.75|17747.75|17627.75|17743.79|17623.79|10
1628595460000|2021-08-10 11:37:40|17747.97|17627.97|17749.06|17629.06|17749.06|17629.06|17746.45|17626.45|10
1628595470000|2021-08-10 11:37:50|17750.93|17630.93|17755.03|17635.03|17755.03|17635.03|17750.93|17630.93|10
1628595480000|2021-08-10 11:38:00|17755.38|17635.38|17758.14|17638.14|17758.14|17638.14|17754.82|17634.82|10
1628595490000|2021-08-10 11:38:10|17758.18|17638.18|17764.04|17644.04|17764.04|17644.04|17758.18|17638.18|10
1628595500000|2021-08-10 11:38:20|17764.19|17644.19|17762.62|17642.62|17764.41|17644.41|17762.62|17642.62|10
1628595510000|2021-08-10 11:38:30|17762.5|17642.5|17763.91|17643.91|17764.28|17644.28|17762.25|17642.25|10
1628595520000|2021-08-10 11:38:40|17765.76|17645.76|17765.06|17645.06|17766.02|17646.02|17763.78|17643.78|10
1628595530000|2021-08-10 11:38:50|17765.27|17645.27|17766.66|17646.66|17766.66|17646.66|17765.21|17645.21|10
1628595540000|2021-08-10 11:39:00|17765.74|17645.74|17766.72|17646.72|17766.72|17646.72|17765.74|17645.74|9
1628595550000|2021-08-10 11:39:10|17766.74|17646.74|17765.04|17645.04|17766.74|17646.74|17765.04|17645.04|10
1628595560000|2021-08-10 11:39:20|17765.36|17645.36|17766.5|17646.5|17766.8|17646.8|17764.87|17644.87|10
1628595570000|2021-08-10 11:39:30|17765.11|17645.11|17764.56|17644.56|17766.64|17646.64|17764.44|17644.44|10
1628595580000|2021-08-10 11:39:40|17764.47|17644.47|17763.26|17643.26|17764.6|17644.6|17763.08|17643.08|10
1628595590000|2021-08-10 11:39:50|17763.02|17643.02|17762.08|17642.08|17763.02|17643.02|17761.52|17641.52|9
1628595600000|2021-08-10 11:40:00|17761.46|17641.46|17757.23|17637.23|17761.46|17641.46|17757.23|17637.23|10
1628595610000|2021-08-10 11:40:10|17756.64|17636.64|17755.55|17635.55|17756.95|17636.95|17755.22|17635.22|10
1628595620000|2021-08-10 11:40:20|17755.3|17635.3|17759.28|17639.28|17759.28|17639.28|17754.89|17634.89|10
1628595630000|2021-08-10 11:40:30|17761.69|17641.69|17763.48|17643.48|17763.61|17643.61|17761.69|17641.69|10
1628595640000|2021-08-10 11:40:40|17763.81|17643.81|17764.05|17644.05|17764.43|17644.43|17763.66|17643.66|10
1628595650000|2021-08-10 11:40:50|17763.58|17643.58|17762.62|17642.62|17763.69|17643.69|17762.62|17642.62|9
1628595660000|2021-08-10 11:41:00|17761.7|17641.7|17759.87|17639.87|17762.03|17642.03|17759.85|17639.85|10
1628595670000|2021-08-10 11:41:10|17759.29|17639.29|17757.24|17637.24|17759.29|17639.29|17756.97|17636.97|10
1628595680000|2021-08-10 11:41:20|17756.01|17636.01|17754.1|17634.1|17756.01|17636.01|17753.54|17633.54|10
1628595690000|2021-08-10 11:41:30|17753.72|17633.72|17752.42|17632.42|17753.72|17633.72|17751.32|17631.32|9
1628595700000|2021-08-10 11:41:40|17752.04|17632.04|17750.74|17630.74|17752.39|17632.39|17750.74|17630.74|10
1628595710000|2021-08-10 11:41:50|17750.76|17630.76|17750|17630|17753.22|17633.22|17750|17630|10
1628595720000|2021-08-10 11:42:00|17749.65|17629.65|17748.5|17628.5|17750.48|17630.48|17748.5|17628.5|9
1628595730000|2021-08-10 11:42:10|17748.27|17628.27|17743.89|17623.89|17748.27|17628.27|17743.89|17623.89|10
1628595740000|2021-08-10 11:42:20|17743.59|17623.59|17741.36|17621.36|17743.59|17623.59|17740.83|17620.83|9
1628595750000|2021-08-10 11:42:30|17741.25|17621.25|17741.01|17621.01|17742.55|17622.55|17740.96|17620.96|10
1628595760000|2021-08-10 11:42:40|17741.19|17621.19|17744.28|17624.28|17744.59|17624.59|17741.19|17621.19|10
1628595770000|2021-08-10 11:42:50|17743.95|17623.95|17742.18|17622.18|17743.95|17623.95|17741|17621|10
1628595780000|2021-08-10 11:43:00|17740.55|17620.55|17730.67|17610.67|17740.55|17620.55|17730.67|17610.67|9
1628595790000|2021-08-10 11:43:10|17730.03|17610.03|17719.94|17599.94|17730.03|17610.03|17719.94|17599.94|10
1628595800000|2021-08-10 11:43:20|17719.27|17599.27|17717.58|17597.58|17719.27|17599.27|17717.39|17597.39|10
1628595810000|2021-08-10 11:43:30|17718.2|17598.2|17712.16|17592.16|17718.97|17598.97|17712.16|17592.16|10
1628595820000|2021-08-10 11:43:40|17712.19|17592.19|17709.3|17589.3|17712.69|17592.69|17709.3|17589.3|9
1628595830000|2021-08-10 11:43:50|17709.29|17589.29|17708.04|17588.04|17710.11|17590.11|17708.04|17588.04|10
1628595840000|2021-08-10 11:44:00|17709.37|17589.37|17706.89|17586.89|17709.37|17589.37|17706.89|17586.89|10
1628595850000|2021-08-10 11:44:10|17707.44|17587.44|17707.08|17587.08|17708.98|17588.98|17706.38|17586.38|10
1628595860000|2021-08-10 11:44:20|17706.07|17586.07|17708.51|17588.51|17708.51|17588.51|17705.91|17585.91|9
1628595870000|2021-08-10 11:44:30|17707.95|17587.95|17711.46|17591.46|17711.46|17591.46|17707.73|17587.73|10
1628595880000|2021-08-10 11:44:40|17713.29|17593.29|17707.52|17587.52|17714.44|17594.44|17707.52|17587.52|10
1628595890000|2021-08-10 11:44:50|17705.64|17585.64|17691.92|17571.92|17705.64|17585.64|17691.92|17571.92|9
1628595900000|2021-08-10 11:45:00|17691.39|17571.39|17682.87|17562.87|17691.39|17571.39|17682.87|17562.87|10
1628595910000|2021-08-10 11:45:10|17680.41|17560.41|17673.04|17553.04|17680.41|17560.41|17673.04|17553.04|10
1628595920000|2021-08-10 11:45:20|17673.25|17553.25|17672.12|17552.12|17673.4|17553.4|17671.25|17551.25|9
1628595930000|2021-08-10 11:45:30|17672.26|17552.26|17675.21|17555.21|17675.21|17555.21|17671.85|17551.85|10
1628595940000|2021-08-10 11:45:40|17673.78|17553.78|17670.4|17550.4|17676.75|17556.75|17670.25|17550.25|10
1628595950000|2021-08-10 11:45:50|17667.74|17547.74|17655.55|17535.55|17667.74|17547.74|17655.55|17535.55|10
1628595960000|2021-08-10 11:46:00|17654.72|17534.72|17645.73|17525.73|17654.72|17534.72|17645.52|17525.52|10
1628595970000|2021-08-10 11:46:10|17644.83|17524.83|17642.77|17522.77|17645.16|17525.16|17640.76|17520.76|10
1628595980000|2021-08-10 11:46:20|17643.03|17523.03|17646.69|17526.69|17646.72|17526.72|17641.75|17521.75|10
1628595990000|2021-08-10 11:46:30|17647.02|17527.02|17657.37|17537.37|17657.37|17537.37|17646.74|17526.74|10
1628596000000|2021-08-10 11:46:40|17659.93|17539.93|17671.5|17551.5|17671.71|17551.71|17659.93|17539.93|10
1628596010000|2021-08-10 11:46:50|17669.37|17549.37|17673.18|17553.18|17673.7|17553.7|17669.37|17549.37|10
1628596020000|2021-08-10 11:47:00|17673.09|17553.09|17680.61|17560.61|17680.61|17560.61|17673.09|17553.09|10
1628596030000|2021-08-10 11:47:10|17681.38|17561.38|17690.94|17570.94|17690.94|17570.94|17681.38|17561.38|10
1628596040000|2021-08-10 11:47:20|17691.71|17571.71|17694.87|17574.87|17694.87|17574.87|17691.54|17571.54|9
1628596050000|2021-08-10 11:47:30|17694.9|17574.9|17701.15|17581.15|17701.15|17581.15|17694.9|17574.9|10
1628596060000|2021-08-10 11:47:40|17702.12|17582.12|17702.28|17582.28|17704.77|17584.77|17702.12|17582.12|10
1628596070000|2021-08-10 11:47:50|17702.41|17582.41|17700.63|17580.63|17702.83|17582.83|17700.63|17580.63|10
1628596080000|2021-08-10 11:48:00|17702.05|17582.05|17704.96|17584.96|17706.27|17586.27|17702.01|17582.01|10
1628596090000|2021-08-10 11:48:10|17705.5|17585.5|17710.67|17590.67|17710.67|17590.67|17705.5|17585.5|10
1628596100000|2021-08-10 11:48:20|17710.31|17590.31|17710.8|17590.8|17711.68|17591.68|17709.53|17589.53|10
1628596110000|2021-08-10 11:48:30|17709.43|17589.43|17714.5|17594.5|17714.97|17594.97|17708.94|17588.94|10
1628596120000|2021-08-10 11:48:40|17714.56|17594.56|17719.8|17599.8|17720.78|17600.78|17714.56|17594.56|10
1628596130000|2021-08-10 11:48:50|17719.98|17599.98|17727.09|17607.09|17727.09|17607.09|17719.98|17599.98|10
1628596140000|2021-08-10 11:49:00|17727.38|17607.38|17727.38|17607.38|17727.38|17607.38|17726.11|17606.11|10
1628596150000|2021-08-10 11:49:10|17728.27|17608.27|17731.66|17611.66|17731.66|17611.66|17728.27|17608.27|10
1628596160000|2021-08-10 11:49:20|17732.34|17612.34|17733.93|17613.93|17733.93|17613.93|17731.32|17611.32|10
1628596170000|2021-08-10 11:49:30|17733.83|17613.83|17730.41|17610.41|17733.86|17613.86|17729.83|17609.83|10
1628596180000|2021-08-10 11:49:40|17729.66|17609.66|17726.31|17606.31|17729.66|17609.66|17726.17|17606.17|10
1628596190000|2021-08-10 11:49:50|17726.77|17606.77|17729.46|17609.46|17729.46|17609.46|17726.68|17606.68|10
1628596200000|2021-08-10 11:50:00|17729.44|17609.44|17725.63|17605.63|17729.6|17609.6|17725.6|17605.6|10
1628596210000|2021-08-10 11:50:10|17724.48|17604.48|17718.33|17598.33|17724.48|17604.48|17718.33|17598.33|10
1628596220000|2021-08-10 11:50:20|17717.96|17597.96|17716.29|17596.29|17717.96|17597.96|17716.29|17596.29|10
1628596230000|2021-08-10 11:50:30|17716.17|17596.17|17713.86|17593.86|17716.17|17596.17|17712.89|17592.89|10
1628596240000|2021-08-10 11:50:40|17714.36|17594.36|17709.52|17589.52|17714.36|17594.36|17709.52|17589.52|9
1628596250000|2021-08-10 11:50:50|17709.31|17589.31|17707.72|17587.72|17710.27|17590.27|17707.72|17587.72|10
1628596260000|2021-08-10 11:51:00|17707.41|17587.41|17708.38|17588.38|17709.4|17589.4|17707.41|17587.41|10
1628596270000|2021-08-10 11:51:10|17709.25|17589.25|17719.72|17599.72|17719.72|17599.72|17709.25|17589.25|10
1628596280000|2021-08-10 11:51:20|17720.98|17600.98|17734.5|17614.5|17734.63|17614.63|17720.98|17600.98|10
1628596290000|2021-08-10 11:51:30|17735.27|17615.27|17739.83|17619.83|17739.83|17619.83|17735.27|17615.27|10
1628596300000|2021-08-10 11:51:40|17739.65|17619.65|17742.89|17622.89|17743.44|17623.44|17739.65|17619.65|10
1628596310000|2021-08-10 11:51:50|17743.04|17623.04|17743.93|17623.93|17745.13|17625.13|17743.04|17623.04|10
1628596320000|2021-08-10 11:52:00|17743.27|17623.27|17739.39|17619.39|17743.27|17623.27|17739.25|17619.25|10
1628596330000|2021-08-10 11:52:10|17739.34|17619.34|17737.83|17617.83|17739.34|17619.34|17737.83|17617.83|10
1628596340000|2021-08-10 11:52:20|17737.26|17617.26|17735.67|17615.67|17737.26|17617.26|17735.59|17615.59|10
1628596350000|2021-08-10 11:52:30|17737.41|17617.41|17734.21|17614.21|17737.41|17617.41|17733.06|17613.06|10
1628596360000|2021-08-10 11:52:40|17733.65|17613.65|17731.65|17611.65|17733.65|17613.65|17730.83|17610.83|10
1628596370000|2021-08-10 11:52:50|17731.16|17611.16|17733.11|17613.11|17733.11|17613.11|17730.42|17610.42|10
1628596380000|2021-08-10 11:53:00|17733.18|17613.18|17734.73|17614.73|17734.73|17614.73|17733.18|17613.18|10
1628596390000|2021-08-10 11:53:10|17735.47|17615.47|17739.85|17619.85|17739.85|17619.85|17735.47|17615.47|9
1628596400000|2021-08-10 11:53:20|17740.15|17620.15|17740.37|17620.37|17741.73|17621.73|17740.15|17620.15|10
1628596410000|2021-08-10 11:53:30|17741.48|17621.48|17739.61|17619.61|17742.34|17622.34|17739.61|17619.61|10
1628596420000|2021-08-10 11:53:40|17739.57|17619.57|17737.92|17617.92|17739.84|17619.84|17737.88|17617.88|10
1628596430000|2021-08-10 11:53:50|17737.99|17617.99|17733.72|17613.72|17737.99|17617.99|17733.72|17613.72|10
1628596440000|2021-08-10 11:54:00|17733.7|17613.7|17731.99|17611.99|17733.8|17613.8|17731.99|17611.99|9
1628596450000|2021-08-10 11:54:10|17731.16|17611.16|17728.1|17608.1|17731.16|17611.16|17728.1|17608.1|10
1628596460000|2021-08-10 11:54:20|17728.58|17608.58|17727.5|17607.5|17728.89|17608.89|17727.48|17607.48|10
1628596470000|2021-08-10 11:54:30|17727.67|17607.67|17728.19|17608.19|17728.28|17608.28|17727.06|17607.06|10
1628596480000|2021-08-10 11:54:40|17728.21|17608.21|17731.03|17611.03|17731.21|17611.21|17728.21|17608.21|10
1628596490000|2021-08-10 11:54:50|17730.82|17610.82|17731.09|17611.09|17732.42|17612.42|17730.69|17610.69|10
1628596500000|2021-08-10 11:55:00|17730.94|17610.94|17726.17|17606.17|17730.94|17610.94|17726.17|17606.17|10
1628596510000|2021-08-10 11:55:10|17724.93|17604.93|17720.11|17600.11|17724.93|17604.93|17720.11|17600.11|9
1628596520000|2021-08-10 11:55:20|17719.99|17599.99|17717.28|17597.28|17719.99|17599.99|17717.28|17597.28|9
1628596530000|2021-08-10 11:55:30|17717.56|17597.56|17718.45|17598.45|17719.49|17599.49|17716.34|17596.34|10
1628596540000|2021-08-10 11:55:40|17718.35|17598.35|17718.42|17598.42|17719.3|17599.3|17718.35|17598.35|10
1628596550000|2021-08-10 11:55:50|17718.47|17598.47|17720.18|17600.18|17720.18|17600.18|17717.88|17597.88|9
1628596560000|2021-08-10 11:56:00|17720.63|17600.63|17721.19|17601.19|17721.26|17601.26|17720.47|17600.47|10
1628596570000|2021-08-10 11:56:10|17720.42|17600.42|17717.2|17597.2|17721.24|17601.24|17717.15|17597.15|10
1628596580000|2021-08-10 11:56:20|17717.82|17597.82|17712.52|17592.52|17717.82|17597.82|17712.52|17592.52|10
1628596590000|2021-08-10 11:56:30|17712.57|17592.57|17713.6|17593.6|17713.89|17593.89|17712.54|17592.54|10
1628596600000|2021-08-10 11:56:40|17713.64|17593.64|17712.9|17592.9|17713.81|17593.81|17712.8|17592.8|10
1628596610000|2021-08-10 11:56:50|17713.3|17593.3|17714.61|17594.61|17714.61|17594.61|17713.21|17593.21|10
1628596620000|2021-08-10 11:57:00|17714.49|17594.49|17717.2|17597.2|17717.29|17597.29|17713.45|17593.45|10
1628596630000|2021-08-10 11:57:10|17717.17|17597.17|17717.51|17597.51|17718.8|17598.8|17717.17|17597.17|8
1628596640000|2021-08-10 11:57:20|17715.74|17595.74|17710.61|17590.61|17715.74|17595.74|17710.61|17590.61|10
1628596650000|2021-08-10 11:57:30|17709.81|17589.81|17705|17585|17709.81|17589.81|17704.94|17584.94|10
1628596660000|2021-08-10 11:57:40|17705.03|17585.03|17706.17|17586.17|17706.8|17586.8|17704.92|17584.92|10
1628596670000|2021-08-10 11:57:50|17707.81|17587.81|17706.28|17586.28|17707.81|17587.81|17706.05|17586.05|9
1628596680000|2021-08-10 11:58:00|17706.1|17586.1|17708.34|17588.34|17708.34|17588.34|17706.1|17586.1|10
1628596690000|2021-08-10 11:58:10|17708.45|17588.45|17707.48|17587.48|17710.09|17590.09|17707.48|17587.48|10
1628596700000|2021-08-10 11:58:20|17706.7|17586.7|17705.98|17585.98|17706.7|17586.7|17705.4|17585.4|10
1628596710000|2021-08-10 11:58:30|17706.13|17586.13|17706.28|17586.28|17707.74|17587.74|17704.99|17584.99|9
1628596720000|2021-08-10 11:58:40|17706.36|17586.36|17705.95|17585.95|17707.02|17587.02|17705.06|17585.06|10
1628596730000|2021-08-10 11:58:50|17705.72|17585.72|17704.78|17584.78|17706.06|17586.06|17704.22|17584.22|10
1628596740000|2021-08-10 11:59:00|17704.83|17584.83|17705|17585|17705.35|17585.35|17704.83|17584.83|9
1628596750000|2021-08-10 11:59:10|17704.74|17584.74|17705.95|17585.95|17705.95|17585.95|17704.74|17584.74|10
1628596760000|2021-08-10 11:59:20|17708.59|17588.59|17711.79|17591.79|17711.79|17591.79|17708.59|17588.59|10
1628596770000|2021-08-10 11:59:30|17711.44|17591.44|17711.88|17591.88|17711.88|17591.88|17710.59|17590.59|10
1628596780000|2021-08-10 11:59:40|17712.5|17592.5|17712.85|17592.85|17713.67|17593.67|17712.49|17592.49|10
1628596790000|2021-08-10 11:59:50|17712.89|17592.89|17715.98|17595.98|17716.39|17596.39|17712.89|17592.89|10
1628596800000|2021-08-10 12:00:00|17716.04|17596.04|17717.14|17597.14|17717.14|17597.14|17712.95|17592.95|10
1628596810000|2021-08-10 12:00:10|17717.13|17597.13|17719.03|17599.03|17719.03|17599.03|17715.94|17595.94|10
1628596820000|2021-08-10 12:00:20|17719.08|17599.08|17730.22|17610.22|17730.22|17610.22|17719.08|17599.08|10
1628596830000|2021-08-10 12:00:30|17731.54|17611.54|17742.73|17622.73|17742.73|17622.73|17731.54|17611.54|10
1628596840000|2021-08-10 12:00:40|17745.34|17625.34|17753.38|17633.38|17753.38|17633.38|17745.34|17625.34|10
1628596850000|2021-08-10 12:00:50|17755.03|17635.03|17757.61|17637.61|17757.61|17637.61|17755.03|17635.03|10
1628596860000|2021-08-10 12:01:00|17757.94|17637.94|17757.4|17637.4|17758.34|17638.34|17757.17|17637.17|10
1628596870000|2021-08-10 12:01:10|17759.15|17639.15|17764.97|17644.97|17764.97|17644.97|17759.15|17639.15|10
1628596880000|2021-08-10 12:01:20|17766.24|17646.24|17772.12|17652.12|17772.42|17652.42|17766.24|17646.24|10
1628596890000|2021-08-10 12:01:30|17771.9|17651.9|17767.04|17647.04|17772.47|17652.47|17767.04|17647.04|10
1628596900000|2021-08-10 12:01:40|17766.51|17646.51|17767.04|17647.04|17767.09|17647.09|17764.16|17644.16|10
1628596910000|2021-08-10 12:01:50|17766.26|17646.26|17758.43|17638.43|17766.26|17646.26|17758.43|17638.43|10
1628596920000|2021-08-10 12:02:00|17757.66|17637.66|17746.68|17626.68|17757.66|17637.66|17746.36|17626.36|10
1628596930000|2021-08-10 12:02:10|17745.75|17625.75|17739.4|17619.4|17745.75|17625.75|17739.4|17619.4|9
1628596940000|2021-08-10 12:02:20|17738.64|17618.64|17726.94|17606.94|17738.64|17618.64|17725.83|17605.83|10
1628596950000|2021-08-10 12:02:30|17726.54|17606.54|17713.58|17593.58|17726.54|17606.54|17713.58|17593.58|10
1628596960000|2021-08-10 12:02:40|17711.49|17591.49|17710.16|17590.16|17711.49|17591.49|17708.97|17588.97|10
1628596970000|2021-08-10 12:02:50|17711.86|17591.86|17715.11|17595.11|17715.57|17595.57|17711.86|17591.86|9
1628596980000|2021-08-10 12:03:00|17714.98|17594.98|17715.2|17595.2|17716.13|17596.13|17713.67|17593.67|10
1628596990000|2021-08-10 12:03:10|17715.18|17595.18|17709.07|17589.07|17715.18|17595.18|17709.07|17589.07|10
1628597000000|2021-08-10 12:03:20|17708.27|17588.27|17697.7|17577.7|17708.27|17588.27|17697.7|17577.7|10
1628597010000|2021-08-10 12:03:30|17697.71|17577.71|17695.93|17575.93|17697.71|17577.71|17694.9|17574.9|10
1628597020000|2021-08-10 12:03:40|17695.67|17575.67|17693.52|17573.52|17695.74|17575.74|17693.49|17573.49|10
1628597030000|2021-08-10 12:03:50|17692.6|17572.6|17690.9|17570.9|17692.6|17572.6|17689.95|17569.95|10
1628597040000|2021-08-10 12:04:00|17691.39|17571.39|17692.83|17572.83|17693.42|17573.42|17691.39|17571.39|9
1628597050000|2021-08-10 12:04:10|17694.45|17574.45|17695.19|17575.19|17695.65|17575.65|17694.45|17574.45|10
1628597060000|2021-08-10 12:04:20|17695.54|17575.54|17692.24|17572.24|17695.54|17575.54|17691.61|17571.61|10
1628597070000|2021-08-10 12:04:30|17691.78|17571.78|17695.42|17575.42|17695.42|17575.42|17691.78|17571.78|10
1628597080000|2021-08-10 12:04:40|17695.24|17575.24|17699.59|17579.59|17699.59|17579.59|17695.24|17575.24|10
1628597090000|2021-08-10 12:04:50|17699.29|17579.29|17699.05|17579.05|17699.29|17579.29|17697.97|17577.97|10
1628597100000|2021-08-10 12:05:00|17698.73|17578.73|17702.94|17582.94|17702.94|17582.94|17698.73|17578.73|10
1628597110000|2021-08-10 12:05:10|17700.99|17580.99|17697.54|17577.54|17701.39|17581.39|17697.54|17577.54|10
1628597120000|2021-08-10 12:05:20|17696.18|17576.18|17685.92|17565.92|17696.18|17576.18|17685.92|17565.92|10
1628597130000|2021-08-10 12:05:30|17684.9|17564.9|17682.7|17562.7|17684.9|17564.9|17681.92|17561.92|9
1628597140000|2021-08-10 12:05:40|17682.9|17562.9|17685.68|17565.68|17686.01|17566.01|17682.9|17562.9|9
1628597150000|2021-08-10 12:05:50|17685.95|17565.95|17686.43|17566.43|17686.9|17566.9|17685.54|17565.54|10
1628597160000|2021-08-10 12:06:00|17689.05|17569.05|17694.9|17574.9|17694.9|17574.9|17689.05|17569.05|10
1628597170000|2021-08-10 12:06:10|17694.95|17574.95|17708.26|17588.26|17708.26|17588.26|17694.95|17574.95|10
1628597180000|2021-08-10 12:06:20|17706.95|17586.95|17712.75|17592.75|17712.75|17592.75|17706.55|17586.55|10
1628597190000|2021-08-10 12:06:30|17712.87|17592.87|17716.21|17596.21|17716.21|17596.21|17712.87|17592.87|10
1628597200000|2021-08-10 12:06:40|17716.38|17596.38|17712.67|17592.67|17717.3|17597.3|17712.67|17592.67|9
1628597210000|2021-08-10 12:06:50|17712.61|17592.61|17707.6|17587.6|17712.61|17592.61|17707.11|17587.11|10
1628597220000|2021-08-10 12:07:00|17707.27|17587.27|17704.82|17584.82|17707.27|17587.27|17704.82|17584.82|10
1628597230000|2021-08-10 12:07:10|17704.73|17584.73|17708.31|17588.31|17708.41|17588.41|17704.73|17584.73|9
1628597240000|2021-08-10 12:07:20|17708.34|17588.34|17713.14|17593.14|17713.14|17593.14|17708.34|17588.34|10
1628597250000|2021-08-10 12:07:30|17714.23|17594.23|17709.9|17589.9|17714.44|17594.44|17709.9|17589.9|10
1628597260000|2021-08-10 12:07:40|17709.85|17589.85|17714.64|17594.64|17714.64|17594.64|17709.85|17589.85|10
1628597270000|2021-08-10 12:07:50|17714.9|17594.9|17715.4|17595.4|17716.28|17596.28|17714.9|17594.9|8
1628597280000|2021-08-10 12:08:00|17715.25|17595.25|17720.84|17600.84|17720.84|17600.84|17714.93|17594.93|10
1628597290000|2021-08-10 12:08:10|17720.67|17600.67|17726.34|17606.34|17727.08|17607.08|17720.67|17600.67|10
1628597300000|2021-08-10 12:08:20|17726.29|17606.29|17730.08|17610.08|17730.08|17610.08|17726.29|17606.29|10
1628597310000|2021-08-10 12:08:30|17729.82|17609.82|17735.27|17615.27|17735.27|17615.27|17729.53|17609.53|9
1628597320000|2021-08-10 12:08:40|17735.08|17615.08|17734.9|17614.9|17736.09|17616.09|17734.77|17614.77|10
1628597330000|2021-08-10 12:08:50|17733.94|17613.94|17732.46|17612.46|17734.12|17614.12|17731.64|17611.64|10
1628597340000|2021-08-10 12:09:00|17732.5|17612.5|17733.1|17613.1|17733.13|17613.13|17731.62|17611.62|10
1628597350000|2021-08-10 12:09:10|17732.99|17612.99|17728.93|17608.93|17732.99|17612.99|17728.89|17608.89|10
1628597360000|2021-08-10 12:09:20|17729|17609|17732.17|17612.17|17732.17|17612.17|17729|17609|10
1628597370000|2021-08-10 12:09:30|17732.13|17612.13|17731.02|17611.02|17732.46|17612.46|17730.9|17610.9|10
1628597380000|2021-08-10 12:09:40|17731.62|17611.62|17732.57|17612.57|17733.61|17613.61|17731.44|17611.44|10
1628597390000|2021-08-10 12:09:50|17732.56|17612.56|17736.79|17616.79|17736.79|17616.79|17732.56|17612.56|10
1628597400000|2021-08-10 12:10:00|17737.28|17617.28|17740.16|17620.16|17740.16|17620.16|17737.28|17617.28|10
1628597410000|2021-08-10 12:10:10|17741.72|17621.72|17745.13|17625.13|17745.13|17625.13|17741.72|17621.72|10
1628597420000|2021-08-10 12:10:20|17746.99|17626.99|17757.03|17637.03|17757.2|17637.2|17746.99|17626.99|10
1628597430000|2021-08-10 12:10:30|17758.48|17638.48|17759.47|17639.47|17760.8|17640.8|17758.09|17638.09|9
1628597440000|2021-08-10 12:10:40|17759.15|17639.15|17764.23|17644.23|17764.23|17644.23|17759.01|17639.01|9
1628597450000|2021-08-10 12:10:50|17764.55|17644.55|17766.05|17646.05|17766.05|17646.05|17764.48|17644.48|10
1628597460000|2021-08-10 12:11:00|17766.17|17646.17|17766.36|17646.36|17766.53|17646.53|17766.17|17646.17|10
1628597470000|2021-08-10 12:11:10|17765.71|17645.71|17767.11|17647.11|17768.09|17648.09|17765.71|17645.71|9
1628597480000|2021-08-10 12:11:20|17768.27|17648.27|17764.09|17644.09|17768.27|17648.27|17764.09|17644.09|10
1628597490000|2021-08-10 12:11:30|17764.26|17644.26|17765.58|17645.58|17767.39|17647.39|17764.26|17644.26|10
1628597500000|2021-08-10 12:11:40|17765.85|17645.85|17776.85|17656.85|17776.85|17656.85|17765.85|17645.85|9
1628597510000|2021-08-10 12:11:50|17776.79|17656.79|17780.66|17660.66|17780.68|17660.68|17776.79|17656.79|10
1628597520000|2021-08-10 12:12:00|17780.7|17660.7|17782.73|17662.73|17782.73|17662.73|17779.11|17659.11|10
1628597530000|2021-08-10 12:12:10|17782.71|17662.71|17783.57|17663.57|17785.06|17665.06|17782.71|17662.71|9
1628597540000|2021-08-10 12:12:20|17783.07|17663.07|17784.66|17664.66|17784.66|17664.66|17781.89|17661.89|10
1628597550000|2021-08-10 12:12:30|17784.37|17664.37|17788.28|17668.28|17788.28|17668.28|17784.37|17664.37|10
1628597560000|2021-08-10 12:12:40|17788.36|17668.36|17787.42|17667.42|17789.89|17669.89|17787.42|17667.42|9
1628597570000|2021-08-10 12:12:50|17788.19|17668.19|17791.11|17671.11|17791.11|17671.11|17787.02|17667.02|10
1628597580000|2021-08-10 12:13:00|17791.41|17671.41|17793.41|17673.41|17793.41|17673.41|17790.85|17670.85|10
1628597590000|2021-08-10 12:13:10|17794.63|17674.63|17795.63|17675.63|17796.37|17676.37|17793.89|17673.89|10
1628597600000|2021-08-10 12:13:20|17795.26|17675.26|17793.81|17673.81|17796.18|17676.18|17791.78|17671.78|10
1628597610000|2021-08-10 12:13:30|17793.93|17673.93|17793|17673|17794.96|17674.96|17793|17673|9
1628597620000|2021-08-10 12:13:40|17794.72|17674.72|17792.15|17672.15|17795.93|17675.93|17792.15|17672.15|10
1628597630000|2021-08-10 12:13:50|17792.37|17672.37|17796.44|17676.44|17796.44|17676.44|17792.37|17672.37|10
1628597640000|2021-08-10 12:14:00|17796.27|17676.27|17801.4|17681.4|17801.4|17681.4|17796.27|17676.27|10
1628597650000|2021-08-10 12:14:10|17801.78|17681.78|17801.57|17681.57|17804.46|17684.46|17801.51|17681.51|10
1628597660000|2021-08-10 12:14:20|17801.85|17681.85|17803.43|17683.43|17803.43|17683.43|17797.58|17677.58|10
1628597670000|2021-08-10 12:14:30|17803.26|17683.26|17809.18|17689.18|17809.74|17689.74|17803.26|17683.26|10
1628597680000|2021-08-10 12:14:40|17809.46|17689.46|17808.42|17688.42|17809.46|17689.46|17807.92|17687.92|10
1628597690000|2021-08-10 12:14:50|17808.76|17688.76|17809.17|17689.17|17809.7|17689.7|17808.76|17688.76|10
1628597700000|2021-08-10 12:15:00|17809.19|17689.19|17809|17689|17809.19|17689.19|17808.7|17688.7|10
1628597710000|2021-08-10 12:15:10|17809.29|17689.29|17809.95|17689.95|17810.77|17690.77|17809.22|17689.22|10
1628597720000|2021-08-10 12:15:20|17810.29|17690.29|17803.41|17683.41|17810.29|17690.29|17803.41|17683.41|10
1628597730000|2021-08-10 12:15:30|17803.65|17683.65|17796.97|17676.97|17803.65|17683.65|17796.97|17676.97|10
1628597740000|2021-08-10 12:15:40|17795.89|17675.89|17794.73|17674.73|17795.89|17675.89|17793.12|17673.12|10
1628597750000|2021-08-10 12:15:50|17793.71|17673.71|17795.73|17675.73|17796.45|17676.45|17793.58|17673.58|10
1628597760000|2021-08-10 12:16:00|17797.07|17677.07|17804.34|17684.34|17804.34|17684.34|17797.07|17677.07|10
1628597770000|2021-08-10 12:16:10|17807.25|17687.25|17812.87|17692.87|17812.87|17692.87|17807.25|17687.25|10
1628597780000|2021-08-10 12:16:20|17813.31|17693.31|17820.57|17700.57|17820.57|17700.57|17813.31|17693.31|10
1628597790000|2021-08-10 12:16:30|17820.41|17700.41|17820.95|17700.95|17821.37|17701.37|17820.14|17700.14|10
1628597800000|2021-08-10 12:16:40|17821.05|17701.05|17819.48|17699.48|17821.1|17701.1|17817.78|17697.78|10
1628597810000|2021-08-10 12:16:50|17819.46|17699.46|17817.68|17697.68|17819.87|17699.87|17817.68|17697.68|10
1628597820000|2021-08-10 12:17:00|17818.38|17698.38|17821.67|17701.67|17821.67|17701.67|17817.79|17697.79|10
1628597830000|2021-08-10 12:17:10|17821.51|17701.51|17821.42|17701.42|17822.07|17702.07|17821.12|17701.12|10
1628597840000|2021-08-10 12:17:20|17821.06|17701.06|17821.38|17701.38|17821.68|17701.68|17820.36|17700.36|10
1628597850000|2021-08-10 12:17:30|17821.31|17701.31|17824.2|17704.2|17824.71|17704.71|17819.47|17699.47|9
1628597860000|2021-08-10 12:17:40|17824.71|17704.71|17827.63|17707.63|17827.63|17707.63|17824.71|17704.71|10
1628597870000|2021-08-10 12:17:50|17828.76|17708.76|17834.4|17714.4|17834.4|17714.4|17828.76|17708.76|10
1628597880000|2021-08-10 12:18:00|17835.1|17715.1|17835.87|17715.87|17836.53|17716.53|17835.1|17715.1|10
1628597890000|2021-08-10 12:18:10|17837.29|17717.29|17838.78|17718.78|17838.78|17718.78|17837.29|17717.29|10
1628597900000|2021-08-10 12:18:20|17839.22|17719.22|17835.72|17715.72|17839.58|17719.58|17835.72|17715.72|10
1628597910000|2021-08-10 12:18:30|17835.61|17715.61|17829.04|17709.04|17835.61|17715.61|17827.7|17707.7|10
1628597920000|2021-08-10 12:18:40|17829.01|17709.01|17834.79|17714.79|17835.05|17715.05|17829.01|17709.01|10
1628597930000|2021-08-10 12:18:50|17835.04|17715.04|17829.22|17709.22|17835.04|17715.04|17828.62|17708.62|10
1628597940000|2021-08-10 12:19:00|17830.05|17710.05|17829.62|17709.62|17830.05|17710.05|17828.36|17708.36|10
1628597950000|2021-08-10 12:19:10|17830.45|17710.45|17837.68|17717.68|17837.68|17717.68|17830.45|17710.45|10
1628597960000|2021-08-10 12:19:20|17837.45|17717.45|17841.66|17721.66|17843.07|17723.07|17837.45|17717.45|10
1628597970000|2021-08-10 12:19:30|17843.99|17723.99|17850.05|17730.05|17850.05|17730.05|17843.99|17723.99|10
1628597980000|2021-08-10 12:19:40|17850.11|17730.11|17849.47|17729.47|17851.71|17731.71|17849.47|17729.47|10
1628597990000|2021-08-10 12:19:50|17850|17730|17857.61|17737.61|17857.61|17737.61|17850|17730|9
1628598000000|2021-08-10 12:20:00|17857.64|17737.64|17867.1|17747.1|17867.1|17747.1|17857|17737|10
1628598010000|2021-08-10 12:20:10|17866.51|17746.51|17863.92|17743.92|17867.84|17747.84|17863.83|17743.83|10
1628598020000|2021-08-10 12:20:20|17863.77|17743.77|17862.9|17742.9|17863.91|17743.91|17862.2|17742.2|10
1628598030000|2021-08-10 12:20:30|17863.61|17743.61|17868.94|17748.94|17869.22|17749.22|17862.78|17742.78|10
1628598040000|2021-08-10 12:20:40|17868.82|17748.82|17870.9|17750.9|17872.07|17752.07|17868.77|17748.77|10
1628598050000|2021-08-10 12:20:50|17871.02|17751.02|17875.98|17755.98|17877.1|17757.1|17871.02|17751.02|10
1628598060000|2021-08-10 12:21:00|17876.26|17756.26|17884.98|17764.98|17884.98|17764.98|17876.26|17756.26|10
1628598070000|2021-08-10 12:21:10|17885.67|17765.67|17888.87|17768.87|17889.03|17769.03|17885.67|17765.67|10
1628598080000|2021-08-10 12:21:20|17889.32|17769.32|17891.06|17771.06|17892.21|17772.21|17889.32|17769.32|10
1628598090000|2021-08-10 12:21:30|17891.3|17771.3|17895.64|17775.64|17895.64|17775.64|17889.47|17769.47|10
1628598100000|2021-08-10 12:21:40|17894.3|17774.3|17900.2|17780.2|17900.2|17780.2|17894.3|17774.3|10
1628598110000|2021-08-10 12:21:50|17899.26|17779.26|17899.7|17779.7|17901.05|17781.05|17899.24|17779.24|10
1628598120000|2021-08-10 12:22:00|17899.39|17779.39|17898.46|17778.46|17899.39|17779.39|17897.94|17777.94|9
1628598130000|2021-08-10 12:22:10|17898.61|17778.61|17901.31|17781.31|17902.31|17782.31|17898.44|17778.44|9
1628598140000|2021-08-10 12:22:20|17901.46|17781.46|17902.94|17782.94|17903.79|17783.79|17901.46|17781.46|10
1628598150000|2021-08-10 12:22:30|17902.91|17782.91|17903.58|17783.58|17906.72|17786.72|17902.83|17782.83|10
1628598160000|2021-08-10 12:22:40|17903.05|17783.05|17903.67|17783.67|17904.2|17784.2|17903.05|17783.05|10
1628598170000|2021-08-10 12:22:50|17903.77|17783.77|17900.74|17780.74|17903.78|17783.78|17900.74|17780.74|10
1628598180000|2021-08-10 12:23:00|17900.62|17780.62|17900.68|17780.68|17901.97|17781.97|17900.3|17780.3|10
1628598190000|2021-08-10 12:23:10|17900.61|17780.61|17899.95|17779.95|17901.33|17781.33|17899.95|17779.95|10
1628598200000|2021-08-10 12:23:20|17900.85|17780.85|17896.69|17776.69|17900.97|17780.97|17896.69|17776.69|10
1628598210000|2021-08-10 12:23:30|17896.85|17776.85|17895.7|17775.7|17897.4|17777.4|17895.18|17775.18|10
1628598220000|2021-08-10 12:23:40|17895.19|17775.19|17889.53|17769.53|17895.85|17775.85|17889.53|17769.53|10
1628598230000|2021-08-10 12:23:50|17889.08|17769.08|17890.46|17770.46|17890.77|17770.77|17888.49|17768.49|10
1628598240000|2021-08-10 12:24:00|17891.64|17771.64|17893.92|17773.92|17893.92|17773.92|17891.64|17771.64|10
1628598250000|2021-08-10 12:24:10|17893.45|17773.45|17892.04|17772.04|17893.45|17773.45|17892|17772|10
1628598260000|2021-08-10 12:24:20|17892.13|17772.13|17893.7|17773.7|17893.7|17773.7|17890.5|17770.5|10
1628598270000|2021-08-10 12:24:30|17893.45|17773.45|17906.52|17786.52|17906.91|17786.91|17893.45|17773.45|10
1628598280000|2021-08-10 12:24:40|17907.42|17787.42|17911.11|17791.11|17912.13|17792.13|17907.24|17787.24|10
1628598290000|2021-08-10 12:24:50|17909.39|17789.39|17908.8|17788.8|17909.5|17789.5|17907.71|17787.71|9
1628598300000|2021-08-10 12:25:00|17908.26|17788.26|17906.98|17786.98|17908.55|17788.55|17906.98|17786.98|10
1628598310000|2021-08-10 12:25:10|17907.11|17787.11|17903.51|17783.51|17907.11|17787.11|17903.51|17783.51|10
1628598320000|2021-08-10 12:25:20|17904.56|17784.56|17905.58|17785.58|17906.58|17786.58|17904.22|17784.22|10
1628598330000|2021-08-10 12:25:30|17908.17|17788.17|17910.24|17790.24|17910.24|17790.24|17908.17|17788.17|9
1628598340000|2021-08-10 12:25:40|17909.74|17789.74|17909.97|17789.97|17910.79|17790.79|17909.74|17789.74|10
1628598350000|2021-08-10 12:25:50|17909.03|17789.03|17909.46|17789.46|17909.57|17789.57|17907.91|17787.91|10
1628598360000|2021-08-10 12:26:00|17909.44|17789.44|17907.21|17787.21|17909.69|17789.69|17907.04|17787.04|10
1628598370000|2021-08-10 12:26:10|17906.94|17786.94|17906.11|17786.11|17907.18|17787.18|17905.95|17785.95|10
1628598380000|2021-08-10 12:26:20|17906.43|17786.43|17908.45|17788.45|17908.45|17788.45|17904.66|17784.66|10
1628598390000|2021-08-10 12:26:30|17908.9|17788.9|17910.76|17790.76|17911.01|17791.01|17908.9|17788.9|10
1628598400000|2021-08-10 12:26:40|17909.97|17789.97|17908.7|17788.7|17909.97|17789.97|17908.5|17788.5|10
1628598410000|2021-08-10 12:26:50|17907.95|17787.95|17914.33|17794.33|17914.33|17794.33|17907.95|17787.95|10
1628598420000|2021-08-10 12:27:00|17914.91|17794.91|17914.97|17794.97|17915.44|17795.44|17913.85|17793.85|10
1628598430000|2021-08-10 12:27:10|17915.33|17795.33|17918.35|17798.35|17918.91|17798.91|17915.33|17795.33|10
1628598440000|2021-08-10 12:27:20|17917.91|17797.91|17919.47|17799.47|17919.47|17799.47|17915.83|17795.83|10
1628598450000|2021-08-10 12:27:30|17919.01|17799.01|17921.08|17801.08|17921.08|17801.08|17919.01|17799.01|10
1628598460000|2021-08-10 12:27:40|17921.34|17801.34|17920.33|17800.33|17921.34|17801.34|17919.34|17799.34|10
1628598470000|2021-08-10 12:27:50|17920.34|17800.34|17923.96|17803.96|17923.96|17803.96|17919.17|17799.17|10
1628598480000|2021-08-10 12:28:00|17924.62|17804.62|17929.44|17809.44|17929.44|17809.44|17924.62|17804.62|10
1628598490000|2021-08-10 12:28:10|17930.45|17810.45|17936.71|17816.71|17937|17817|17930.45|17810.45|10
1628598500000|2021-08-10 12:28:20|17935.64|17815.64|17935.05|17815.05|17935.64|17815.64|17934.6|17814.6|10
1628598510000|2021-08-10 12:28:30|17935.13|17815.13|17939.38|17819.38|17939.38|17819.38|17935.13|17815.13|10
1628598520000|2021-08-10 12:28:40|17939.51|17819.51|17942.74|17822.74|17942.74|17822.74|17939.51|17819.51|10
1628598530000|2021-08-10 12:28:50|17942.73|17822.73|17944.47|17824.47|17944.47|17824.47|17942.19|17822.19|10
1628598540000|2021-08-10 12:29:00|17944.39|17824.39|17942.32|17822.32|17944.83|17824.83|17942.32|17822.32|10
1628598550000|2021-08-10 12:29:10|17942.66|17822.66|17936.99|17816.99|17942.66|17822.66|17936.85|17816.85|10
1628598560000|2021-08-10 12:29:20|17935.86|17815.86|17933.74|17813.74|17935.86|17815.86|17931.87|17811.87|10
1628598570000|2021-08-10 12:29:30|17934.04|17814.04|17939.9|17819.9|17939.9|17819.9|17933.72|17813.72|10
1628598580000|2021-08-10 12:29:40|17939.22|17819.22|17940.79|17820.79|17940.99|17820.99|17939.22|17819.22|10
1628598590000|2021-08-10 12:29:50|17940.02|17820.02|17945.17|17825.17|17945.17|17825.17|17940.02|17820.02|10
1628598600000|2021-08-10 12:30:00|17945.07|17825.07|17946.62|17826.62|17946.99|17826.99|17945.07|17825.07|9
1628598610000|2021-08-10 12:30:10|17946.73|17826.73|17951.64|17831.64|17951.64|17831.64|17946.73|17826.73|10
1628598620000|2021-08-10 12:30:20|17952.64|17832.64|17956.48|17836.48|17956.48|17836.48|17952.64|17832.64|10
1628598630000|2021-08-10 12:30:30|17956.54|17836.54|17961.59|17841.59|17961.99|17841.99|17956.54|17836.54|10
1628598640000|2021-08-10 12:30:40|17963.04|17843.04|17962.68|17842.68|17963.78|17843.78|17962.34|17842.34|10
1628598650000|2021-08-10 12:30:50|17963.58|17843.58|17965.39|17845.39|17965.39|17845.39|17962.81|17842.81|10
1628598660000|2021-08-10 12:31:00|17965.43|17845.43|17968.06|17848.06|17970.3|17850.3|17965.43|17845.43|10
1628598670000|2021-08-10 12:31:10|17968.3|17848.3|17974.48|17854.48|17974.48|17854.48|17968.3|17848.3|10
1628598680000|2021-08-10 12:31:20|17975.05|17855.05|17976.61|17856.61|17976.61|17856.61|17973.86|17853.86|10
1628598690000|2021-08-10 12:31:30|17977.04|17857.04|17975.07|17855.07|17978.45|17858.45|17974.97|17854.97|10
1628598700000|2021-08-10 12:31:40|17974.26|17854.26|17959.54|17839.54|17974.26|17854.26|17959.54|17839.54|9
1628598710000|2021-08-10 12:31:50|17960|17840|17960.55|17840.55|17960.55|17840.55|17959.51|17839.51|10
1628598720000|2021-08-10 12:32:00|17960.27|17840.27|17951.06|17831.06|17960.72|17840.72|17951.06|17831.06|10
1628598730000|2021-08-10 12:32:10|17949.65|17829.65|17938.82|17818.82|17949.65|17829.65|17938.61|17818.61|10
1628598740000|2021-08-10 12:32:20|17938.45|17818.45|17932.82|17812.82|17938.45|17818.45|17932.69|17812.69|10
1628598750000|2021-08-10 12:32:30|17931.53|17811.53|17926.77|17806.77|17933.15|17813.15|17926.77|17806.77|10
1628598760000|2021-08-10 12:32:40|17927.09|17807.09|17927.27|17807.27|17929.22|17809.22|17927.09|17807.09|10
1628598770000|2021-08-10 12:32:50|17925.45|17805.45|17925.52|17805.52|17925.52|17805.52|17922.5|17802.5|10
1628598780000|2021-08-10 12:33:00|17925.86|17805.86|17924.55|17804.55|17926.85|17806.85|17924.55|17804.55|10
1628598790000|2021-08-10 12:33:10|17924.83|17804.83|17923.44|17803.44|17924.83|17804.83|17923.06|17803.06|10
1628598800000|2021-08-10 12:33:20|17923.42|17803.42|17921.71|17801.71|17923.6|17803.6|17921.71|17801.71|10
1628598810000|2021-08-10 12:33:30|17921.95|17801.95|17922.56|17802.56|17923.34|17803.34|17921.58|17801.58|10
1628598820000|2021-08-10 12:33:40|17922.58|17802.58|17930.3|17810.3|17930.3|17810.3|17922.58|17802.58|10
1628598830000|2021-08-10 12:33:50|17929.14|17809.14|17933.77|17813.77|17933.77|17813.77|17929.14|17809.14|10
1628598840000|2021-08-10 12:34:00|17935.05|17815.05|17937.6|17817.6|17938.71|17818.71|17935.05|17815.05|9
1628598850000|2021-08-10 12:34:10|17937.45|17817.45|17933.89|17813.89|17937.45|17817.45|17932.1|17812.1|10
1628598860000|2021-08-10 12:34:20|17933.82|17813.82|17936.42|17816.42|17936.42|17816.42|17932.73|17812.73|10
1628598870000|2021-08-10 12:34:30|17938.37|17818.37|17937.36|17817.36|17938.37|17818.37|17936.42|17816.42|10
1628598880000|2021-08-10 12:34:40|17937.16|17817.16|17936.21|17816.21|17937.29|17817.29|17934.73|17814.73|10
1628598890000|2021-08-10 12:34:50|17935.83|17815.83|17937.14|17817.14|17937.72|17817.72|17935.83|17815.83|10
1628598900000|2021-08-10 12:35:00|17938.4|17818.4|17938|17818|17938.93|17818.93|17938|17818|10
1628598910000|2021-08-10 12:35:10|17937.74|17817.74|17940.04|17820.04|17940.18|17820.18|17937.74|17817.74|10
1628598920000|2021-08-10 12:35:20|17941.09|17821.09|17939.66|17819.66|17941.35|17821.35|17939.42|17819.42|10
1628598930000|2021-08-10 12:35:30|17939.9|17819.9|17938.2|17818.2|17939.96|17819.96|17937.68|17817.68|10
1628598940000|2021-08-10 12:35:40|17938.36|17818.36|17936.65|17816.65|17938.92|17818.92|17936.63|17816.63|10
1628598950000|2021-08-10 12:35:50|17937.75|17817.75|17939.05|17819.05|17939.81|17819.81|17937.75|17817.75|9
1628598960000|2021-08-10 12:36:00|17939.33|17819.33|17937.64|17817.64|17942.4|17822.4|17937.64|17817.64|10
1628598970000|2021-08-10 12:36:10|17937.2|17817.2|17939.55|17819.55|17939.76|17819.76|17937.2|17817.2|10
1628598980000|2021-08-10 12:36:20|17939.35|17819.35|17938.35|17818.35|17939.82|17819.82|17937.99|17817.99|10
1628598990000|2021-08-10 12:36:30|17938.54|17818.54|17942.05|17822.05|17943.03|17823.03|17938.54|17818.54|9
1628599000000|2021-08-10 12:36:40|17943.19|17823.19|17942.31|17822.31|17943.32|17823.32|17942.31|17822.31|10
1628599010000|2021-08-10 12:36:50|17942.3|17822.3|17940.98|17820.98|17942.3|17822.3|17940.92|17820.92|10
1628599020000|2021-08-10 12:37:00|17941.77|17821.77|17942.13|17822.13|17943.8|17823.8|17941.77|17821.77|10
1628599030000|2021-08-10 12:37:10|17942.01|17822.01|17942.12|17822.12|17942.12|17822.12|17939.24|17819.24|9
1628599040000|2021-08-10 12:37:20|17942.68|17822.68|17943.97|17823.97|17944.51|17824.51|17942.68|17822.68|10
1628599050000|2021-08-10 12:37:30|17944.38|17824.38|17941.72|17821.72|17944.38|17824.38|17941.72|17821.72|10
1628599060000|2021-08-10 12:37:40|17941.76|17821.76|17943.4|17823.4|17943.4|17823.4|17941.76|17821.76|9
1628599070000|2021-08-10 12:37:50|17943.58|17823.58|17940.7|17820.7|17943.58|17823.58|17940.7|17820.7|9
1628599080000|2021-08-10 12:38:00|17940.53|17820.53|17943.59|17823.59|17943.59|17823.59|17940.53|17820.53|10
1628599090000|2021-08-10 12:38:10|17943.57|17823.57|17943.06|17823.06|17943.87|17823.87|17942.18|17822.18|10
1628599100000|2021-08-10 12:38:20|17942.81|17822.81|17938.13|17818.13|17942.81|17822.81|17937.69|17817.69|10
1628599110000|2021-08-10 12:38:30|17938.47|17818.47|17938.75|17818.75|17940.72|17820.72|17938.47|17818.47|10
1628599120000|2021-08-10 12:38:40|17938.39|17818.39|17935.11|17815.11|17938.39|17818.39|17935.11|17815.11|9
1628599130000|2021-08-10 12:38:50|17936.55|17816.55|17933.65|17813.65|17936.55|17816.55|17933.47|17813.47|9
1628599140000|2021-08-10 12:39:00|17933.13|17813.13|17931.69|17811.69|17933.13|17813.13|17931.02|17811.02|10
1628599150000|2021-08-10 12:39:10|17932.06|17812.06|17935.75|17815.75|17935.75|17815.75|17931.63|17811.63|10
1628599160000|2021-08-10 12:39:20|17935.81|17815.81|17937.7|17817.7|17939.52|17819.52|17935.81|17815.81|10
1628599170000|2021-08-10 12:39:30|17939.65|17819.65|17945.79|17825.79|17945.79|17825.79|17939.65|17819.65|10
1628599180000|2021-08-10 12:39:40|17944.82|17824.82|17947.12|17827.12|17947.12|17827.12|17944.82|17824.82|10
1628599190000|2021-08-10 12:39:50|17950.46|17830.46|17957.12|17837.12|17957.12|17837.12|17950.46|17830.46|10
1628599200000|2021-08-10 12:40:00|17957.1|17837.1|17966.28|17846.28|17966.28|17846.28|17957.1|17837.1|10
1628599210000|2021-08-10 12:40:10|17967.07|17847.07|17967.41|17847.41|17967.9|17847.9|17965.87|17845.87|10
1628599220000|2021-08-10 12:40:20|17967.05|17847.05|17965.14|17845.14|17968.8|17848.8|17965.14|17845.14|10
1628599230000|2021-08-10 12:40:30|17963.91|17843.91|17967.45|17847.45|17968.13|17848.13|17963.91|17843.91|9
1628599240000|2021-08-10 12:40:40|17967.25|17847.25|17967.49|17847.49|17967.49|17847.49|17966.25|17846.25|10
1628599250000|2021-08-10 12:40:50|17967.39|17847.39|17962.67|17842.67|17967.39|17847.39|17962.67|17842.67|10
1628599260000|2021-08-10 12:41:00|17962.79|17842.79|17962.43|17842.43|17964.39|17844.39|17961.88|17841.88|10
1628599270000|2021-08-10 12:41:10|17962.67|17842.67|17966.65|17846.65|17966.65|17846.65|17962.67|17842.67|10
1628599280000|2021-08-10 12:41:20|17965.54|17845.54|17969.61|17849.61|17969.74|17849.74|17965.54|17845.54|10
1628599290000|2021-08-10 12:41:30|17971.01|17851.01|17974.44|17854.44|17975.81|17855.81|17970.14|17850.14|9
1628599300000|2021-08-10 12:41:40|17976.08|17856.08|17977.72|17857.72|17977.72|17857.72|17975.91|17855.91|9
1628599310000|2021-08-10 12:41:50|17978.02|17858.02|17981.69|17861.69|17981.69|17861.69|17977.42|17857.42|10
1628599320000|2021-08-10 12:42:00|17982.13|17862.13|17986.83|17866.83|17987.68|17867.68|17982.13|17862.13|10
1628599330000|2021-08-10 12:42:10|17985.79|17865.79|17983.27|17863.27|17986.04|17866.04|17983.27|17863.27|10
1628599340000|2021-08-10 12:42:20|17982.34|17862.34|17984.47|17864.47|17984.47|17864.47|17981.87|17861.87|10
1628599350000|2021-08-10 12:42:30|17984.31|17864.31|17989.86|17869.86|17989.86|17869.86|17984.17|17864.17|10
1628599360000|2021-08-10 12:42:40|17988.83|17868.83|17987.76|17867.76|17989.89|17869.89|17987.76|17867.76|10
1628599370000|2021-08-10 12:42:50|17987.4|17867.4|17985.71|17865.71|17987.4|17867.4|17985.68|17865.68|10
1628599380000|2021-08-10 12:43:00|17985.99|17865.99|17991.24|17871.24|17991.24|17871.24|17985.87|17865.87|10
1628599390000|2021-08-10 12:43:10|17990.78|17870.78|17996.28|17876.28|17997.39|17877.39|17990.78|17870.78|10
1628599400000|2021-08-10 12:43:20|17996.86|17876.86|18001.53|17881.53|18001.53|17881.53|17996.86|17876.86|10
1628599410000|2021-08-10 12:43:30|18002.65|17882.65|18002.99|17882.99|18004.2|17884.2|18002.64|17882.64|10
1628599420000|2021-08-10 12:43:40|18003.3|17883.3|18004.29|17884.29|18004.97|17884.97|18001.24|17881.24|10
1628599430000|2021-08-10 12:43:50|18004.59|17884.59|18007.21|17887.21|18007.22|17887.22|18004.59|17884.59|9
1628599440000|2021-08-10 12:44:00|18007.49|17887.49|18009.01|17889.01|18009.01|17889.01|18006.76|17886.76|9
1628599450000|2021-08-10 12:44:10|18007.99|17887.99|18010.19|17890.19|18010.19|17890.19|18007.47|17887.47|10
1628599460000|2021-08-10 12:44:20|18010.67|17890.67|18009.99|17889.99|18011.36|17891.36|18009.56|17889.56|10
1628599470000|2021-08-10 12:44:30|18012.05|17892.05|18010.13|17890.13|18012.22|17892.22|18010.13|17890.13|10
1628599480000|2021-08-10 12:44:40|18009.85|17889.85|18011.04|17891.04|18011.04|17891.04|18009.83|17889.83|10
1628599490000|2021-08-10 12:44:50|18010.65|17890.65|18009.84|17889.84|18010.96|17890.96|18009.44|17889.44|10
1628599500000|2021-08-10 12:45:00|18010.56|17890.56|18010.26|17890.26|18012.55|17892.55|18010.07|17890.07|10
1628599510000|2021-08-10 12:45:10|18010.67|17890.67|18015.08|17895.08|18015.08|17895.08|18010.6|17890.6|9
1628599520000|2021-08-10 12:45:20|18016.05|17896.05|18017.48|17897.48|18017.48|17897.48|18014.7|17894.7|9
1628599530000|2021-08-10 12:45:30|18017.72|17897.72|18013.98|17893.98|18018.35|17898.35|18013.98|17893.98|10
1628599540000|2021-08-10 12:45:40|18013.7|17893.7|18007.31|17887.31|18013.7|17893.7|18007.31|17887.31|10
1628599550000|2021-08-10 12:45:50|18005.85|17885.85|18002.47|17882.47|18005.85|17885.85|18001.67|17881.67|10
1628599560000|2021-08-10 12:46:00|18003.97|17883.97|18007.23|17887.23|18007.23|17887.23|18002.89|17882.89|10
1628599570000|2021-08-10 12:46:10|18008.06|17888.06|18010.13|17890.13|18010.13|17890.13|18008.06|17888.06|10
1628599580000|2021-08-10 12:46:20|18011.84|17891.84|18017.95|17897.95|18017.95|17897.95|18011.84|17891.84|10
1628599590000|2021-08-10 12:46:30|18018|17898|18016.49|17896.49|18018|17898|18015.54|17895.54|10
1628599600000|2021-08-10 12:46:40|18016.72|17896.72|18016.19|17896.19|18018.15|17898.15|18015.93|17895.93|10
1628599610000|2021-08-10 12:46:50|18016.13|17896.13|18011.92|17891.92|18016.85|17896.85|18011.73|17891.73|10
1628599620000|2021-08-10 12:47:00|18013.18|17893.18|18014.28|17894.28|18014.35|17894.35|18013.18|17893.18|10
1628599630000|2021-08-10 12:47:10|18014.59|17894.59|18014.69|17894.69|18014.69|17894.69|18013.25|17893.25|10
1628599640000|2021-08-10 12:47:20|18014.6|17894.6|18012.81|17892.81|18016.42|17896.42|18012.74|17892.74|10
1628599650000|2021-08-10 12:47:30|18012.64|17892.64|18011.82|17891.82|18013.9|17893.9|18011.82|17891.82|10
1628599660000|2021-08-10 12:47:40|18010.93|17890.93|18010.37|17890.37|18012.26|17892.26|18010|17890|8
1628599670000|2021-08-10 12:47:50|18011.36|17891.36|18010.27|17890.27|18011.36|17891.36|18009.33|17889.33|10
1628599680000|2021-08-10 12:48:00|18010.23|17890.23|18010.58|17890.58|18012.71|17892.71|18009.7|17889.7|10
1628599690000|2021-08-10 12:48:10|18010.57|17890.57|18010.68|17890.68|18012.32|17892.32|18010.06|17890.06|10
1628599700000|2021-08-10 12:48:20|18011.6|17891.6|18012.74|17892.74|18013.17|17893.17|18011.6|17891.6|10
1628599710000|2021-08-10 12:48:30|18014.67|17894.67|18015.56|17895.56|18017.17|17897.17|18014.67|17894.67|10
1628599720000|2021-08-10 12:48:40|18015.4|17895.4|18012.26|17892.26|18015.4|17895.4|18011.84|17891.84|9
1628599730000|2021-08-10 12:48:50|18011.9|17891.9|18011.01|17891.01|18012.6|17892.6|18011.01|17891.01|10
1628599740000|2021-08-10 12:49:00|18010.41|17890.41|18008.65|17888.65|18010.41|17890.41|18008.29|17888.29|10
1628599750000|2021-08-10 12:49:10|18008.2|17888.2|18004.76|17884.76|18009.13|17889.13|18004.76|17884.76|10
1628599760000|2021-08-10 12:49:20|18004.25|17884.25|18001.09|17881.09|18004.25|17884.25|18001.03|17881.03|10
1628599770000|2021-08-10 12:49:30|18001.22|17881.22|17995.25|17875.25|18001.22|17881.22|17994.81|17874.81|10
1628599780000|2021-08-10 12:49:40|17995.21|17875.21|17987.27|17867.27|17995.21|17875.21|17987.27|17867.27|10
1628599790000|2021-08-10 12:49:50|17986.89|17866.89|17989.15|17869.15|17989.15|17869.15|17985.96|17865.96|10
1628599800000|2021-08-10 12:50:00|17989.23|17869.23|17994.77|17874.77|17994.77|17874.77|17989.23|17869.23|10
1628599810000|2021-08-10 12:50:10|17994.66|17874.66|17998.63|17878.63|17998.63|17878.63|17994.66|17874.66|10
1628599820000|2021-08-10 12:50:20|17998.17|17878.17|17999.68|17879.68|18000.51|17880.51|17998.17|17878.17|10
1628599830000|2021-08-10 12:50:30|17999.2|17879.2|17992.71|17872.71|17999.39|17879.39|17992.71|17872.71|10
1628599840000|2021-08-10 12:50:40|17993.08|17873.08|17992.28|17872.28|17993.08|17873.08|17991.74|17871.74|10
1628599850000|2021-08-10 12:50:50|17991.11|17871.11|17992.19|17872.19|17992.65|17872.65|17990.97|17870.97|10
1628599860000|2021-08-10 12:51:00|17992.22|17872.22|17993.83|17873.83|17993.83|17873.83|17992.17|17872.17|10
1628599870000|2021-08-10 12:51:10|17993.85|17873.85|17994.07|17874.07|17995.07|17875.07|17993.46|17873.46|8
1628599880000|2021-08-10 12:51:20|17993.94|17873.94|17996.85|17876.85|17996.96|17876.96|17993.94|17873.94|10
1628599890000|2021-08-10 12:51:30|17996.95|17876.95|17993.99|17873.99|17999.54|17879.54|17993.99|17873.99|10
1628599900000|2021-08-10 12:51:40|17993.84|17873.84|17994.81|17874.81|17994.81|17874.81|17993.15|17873.15|10
1628599910000|2021-08-10 12:51:50|17995.4|17875.4|17993.16|17873.16|17996.11|17876.11|17993.16|17873.16|9
1628599920000|2021-08-10 12:52:00|17991.42|17871.42|17988.91|17868.91|17992.71|17872.71|17988.71|17868.71|10
1628599930000|2021-08-10 12:52:10|17988.62|17868.62|17988.84|17868.84|17989.25|17869.25|17988.62|17868.62|10
1628599940000|2021-08-10 12:52:20|17989.87|17869.87|17991.8|17871.8|17991.8|17871.8|17989.43|17869.43|10
1628599950000|2021-08-10 12:52:30|17990.71|17870.71|17990.09|17870.09|17992.48|17872.48|17990.09|17870.09|10
1628599960000|2021-08-10 12:52:40|17989.23|17869.23|17989|17869|17989.73|17869.73|17988.83|17868.83|10
1628599970000|2021-08-10 12:52:50|17987.68|17867.68|17988.55|17868.55|17988.55|17868.55|17986.96|17866.96|10
1628599980000|2021-08-10 12:53:00|17988.88|17868.88|17989.04|17869.04|17991.28|17871.28|17988.85|17868.85|10
1628599990000|2021-08-10 12:53:10|17989.59|17869.59|17988.4|17868.4|17990.24|17870.24|17987.79|17867.79|10
1628600000000|2021-08-10 12:53:20|17988.2|17868.2|17984.51|17864.51|17988.23|17868.23|17984.51|17864.51|10
1628600010000|2021-08-10 12:53:30|17983.49|17863.49|17985.01|17865.01|17985.01|17865.01|17983.49|17863.49|10
1628600020000|2021-08-10 12:53:40|17984.37|17864.37|17984.14|17864.14|17984.7|17864.7|17983.08|17863.08|10
1628600030000|2021-08-10 12:53:50|17983.55|17863.55|17980.75|17860.75|17983.6|17863.6|17980.75|17860.75|10
1628600040000|2021-08-10 12:54:00|17981.19|17861.19|17977.17|17857.17|17981.19|17861.19|17977.1|17857.1|10
1628600050000|2021-08-10 12:54:10|17977.65|17857.65|17976.58|17856.58|17977.65|17857.65|17975.55|17855.55|10
1628600060000|2021-08-10 12:54:20|17977.08|17857.08|17979.11|17859.11|17979.45|17859.45|17977.08|17857.08|10
1628600070000|2021-08-10 12:54:30|17979.21|17859.21|17979.81|17859.81|17979.94|17859.94|17979.21|17859.21|10
1628600080000|2021-08-10 12:54:40|17979.57|17859.57|17980.3|17860.3|17980.3|17860.3|17979.34|17859.34|10
1628600090000|2021-08-10 12:54:50|17980.13|17860.13|17978.51|17858.51|17980.34|17860.34|17978.51|17858.51|9
1628600100000|2021-08-10 12:55:00|17978.34|17858.34|17976.6|17856.6|17978.75|17858.75|17976.6|17856.6|8
1628600110000|2021-08-10 12:55:10|17976.55|17856.55|17978.7|17858.7|17978.7|17858.7|17976.55|17856.55|9
1628600120000|2021-08-10 12:55:20|17978.89|17858.89|17988.38|17868.38|17988.4|17868.4|17978.89|17858.89|10
1628600130000|2021-08-10 12:55:30|17991.88|17871.88|17998.82|17878.82|17998.82|17878.82|17991.88|17871.88|10
1628600140000|2021-08-10 12:55:40|17998.95|17878.95|18002.8|17882.8|18002.8|17882.8|17998.48|17878.48|10
1628600150000|2021-08-10 12:55:50|18002.83|17882.83|18000.93|17880.93|18002.94|17882.94|18000.76|17880.76|10
1628600160000|2021-08-10 12:56:00|18001.88|17881.88|18004.21|17884.21|18004.21|17884.21|18001.88|17881.88|10
1628600170000|2021-08-10 12:56:10|18002.93|17882.93|18002.15|17882.15|18004.85|17884.85|18002.11|17882.11|10
1628600180000|2021-08-10 12:56:20|18002.56|17882.56|18004.06|17884.06|18004.29|17884.29|18002.56|17882.56|10
1628600190000|2021-08-10 12:56:30|18004.1|17884.1|18011.02|17891.02|18011.06|17891.06|18003.73|17883.73|10
1628600200000|2021-08-10 12:56:40|18010.91|17890.91|18014.28|17894.28|18014.86|17894.86|18010.91|17890.91|10
1628600210000|2021-08-10 12:56:50|18014.9|17894.9|18015.09|17895.09|18016.5|17896.5|18014.18|17894.18|10
1628600220000|2021-08-10 12:57:00|18014.88|17894.88|18016.06|17896.06|18016.4|17896.4|18014.43|17894.43|10
1628600230000|2021-08-10 12:57:10|18016.29|17896.29|18016.04|17896.04|18017.42|17897.42|18015.07|17895.07|10
1628600240000|2021-08-10 12:57:20|18017.79|17897.79|18021.48|17901.48|18021.48|17901.48|18016.67|17896.67|10
1628600250000|2021-08-10 12:57:30|18023.14|17903.14|18024.71|17904.71|18025.47|17905.47|18022.07|17902.07|10
1628600260000|2021-08-10 12:57:40|18024.83|17904.83|18025.34|17905.34|18026.2|17906.2|18024.27|17904.27|10
1628600270000|2021-08-10 12:57:50|18025.38|17905.38|18032.85|17912.85|18032.85|17912.85|18025.38|17905.38|10
1628600280000|2021-08-10 12:58:00|18034|17914|18035.72|17915.72|18036.18|17916.18|18034|17914|10
1628600290000|2021-08-10 12:58:10|18036.57|17916.57|18046.53|17926.53|18046.53|17926.53|18035.93|17915.93|10
1628600300000|2021-08-10 12:58:20|18050.1|17930.1|18052.4|17932.4|18052.4|17932.4|18049.51|17929.51|10
1628600310000|2021-08-10 12:58:30|18052.62|17932.62|18048.76|17928.76|18054.71|17934.71|18048.76|17928.76|10
1628600320000|2021-08-10 12:58:40|18047.39|17927.39|18041.32|17921.32|18047.43|17927.43|18041.32|17921.32|10
1628600330000|2021-08-10 12:58:50|18041.02|17921.02|18036.66|17916.66|18041.02|17921.02|18035.73|17915.73|10
1628600340000|2021-08-10 12:59:00|18036.31|17916.31|18041.56|17921.56|18041.56|17921.56|18036.31|17916.31|10
1628600350000|2021-08-10 12:59:10|18041.71|17921.71|18052.98|17932.98|18052.98|17932.98|18041.71|17921.71|10
1628600360000|2021-08-10 12:59:20|18053.98|17933.98|18056.97|17936.97|18056.97|17936.97|18053.98|17933.98|10
1628600370000|2021-08-10 12:59:30|18058.01|17938.01|18059.27|17939.27|18059.96|17939.96|18058.01|17938.01|10
1628600380000|2021-08-10 12:59:40|18058.74|17938.74|18058.57|17938.57|18060.33|17940.33|18058.57|17938.57|10
1628600390000|2021-08-10 12:59:50|18058.34|17938.34|18054.25|17934.25|18058.34|17938.34|18054.25|17934.25|9
1628600400000|2021-08-10 13:00:00|18054.61|17934.61|18059.79|17939.79|18059.81|17939.81|18054.36|17934.36|10
1628600410000|2021-08-10 13:00:10|18061.46|17941.46|18063.86|17943.86|18063.86|17943.86|18060.99|17940.99|10
1628600420000|2021-08-10 13:00:20|18064.09|17944.09|18069.86|17949.86|18069.86|17949.86|18064.09|17944.09|10
1628600430000|2021-08-10 13:00:30|18068.68|17948.68|18071.13|17951.13|18071.13|17951.13|18068.68|17948.68|10
1628600440000|2021-08-10 13:00:40|18072.54|17952.54|18074.72|17954.72|18074.84|17954.84|18072.54|17952.54|10
1628600450000|2021-08-10 13:00:50|18074.92|17954.92|18078.35|17958.35|18078.71|17958.71|18074.92|17954.92|10
1628600460000|2021-08-10 13:01:00|18078.92|17958.92|18085.18|17965.18|18086.58|17966.58|18078.92|17958.92|10
1628600470000|2021-08-10 13:01:10|18084.75|17964.75|18085.18|17965.18|18085.18|17965.18|18083.67|17963.67|10
1628600480000|2021-08-10 13:01:20|18084.76|17964.76|18089.11|17969.11|18089.11|17969.11|18084.76|17964.76|10
1628600490000|2021-08-10 13:01:30|18089.56|17969.56|18094.5|17974.5|18094.5|17974.5|18089.56|17969.56|10
1628600500000|2021-08-10 13:01:40|18095.69|17975.69|18099.93|17979.93|18100.05|17980.05|18094.86|17974.86|10
1628600510000|2021-08-10 13:01:50|18099.8|17979.8|18099.22|17979.22|18099.8|17979.8|18097.99|17977.99|10
1628600520000|2021-08-10 13:02:00|18099.16|17979.16|18088.88|17968.88|18099.16|17979.16|18088.88|17968.88|10
1628600530000|2021-08-10 13:02:10|18087.67|17967.67|18081.66|17961.66|18087.67|17967.67|18081.66|17961.66|10
1628600540000|2021-08-10 13:02:20|18081.68|17961.68|18078.82|17958.82|18081.68|17961.68|18078.59|17958.59|10
1628600550000|2021-08-10 13:02:30|18078.89|17958.89|18072.14|17952.14|18078.89|17958.89|18072.14|17952.14|10
1628600560000|2021-08-10 13:02:40|18070.03|17950.03|18054.75|17934.75|18070.03|17950.03|18054.75|17934.75|10
1628600570000|2021-08-10 13:02:50|18051.88|17931.88|18041.86|17921.86|18051.88|17931.88|18041.86|17921.86|10
1628600580000|2021-08-10 13:03:00|18035.81|17915.81|18030.67|17910.67|18035.81|17915.81|18030|17910|10
1628600590000|2021-08-10 13:03:10|18031.01|17911.01|18029.78|17909.78|18031.01|17911.01|18026.66|17906.66|10
1628600600000|2021-08-10 13:03:20|18030.59|17910.59|18032.57|17912.57|18032.57|17912.57|18029.4|17909.4|10
1628600610000|2021-08-10 13:03:30|18032.6|17912.6|18042.11|17922.11|18042.11|17922.11|18032.6|17912.6|10
1628600620000|2021-08-10 13:03:40|18041.85|17921.85|18047.66|17927.66|18047.66|17927.66|18041.85|17921.85|10
1628600630000|2021-08-10 13:03:50|18047.79|17927.79|18053.92|17933.92|18053.92|17933.92|18047.79|17927.79|10
1628600640000|2021-08-10 13:04:00|18053.83|17933.83|18058.01|17938.01|18058.01|17938.01|18053.32|17933.32|10
1628600650000|2021-08-10 13:04:10|18058.17|17938.17|18059.18|17939.18|18060.94|17940.94|18058.16|17938.16|10
1628600660000|2021-08-10 13:04:20|18059.91|17939.91|18055.52|17935.52|18060.26|17940.26|18055.52|17935.52|10
1628600670000|2021-08-10 13:04:30|18055.09|17935.09|18057.01|17937.01|18058.14|17938.14|18055.09|17935.09|10
1628600680000|2021-08-10 13:04:40|18058.95|17938.95|18060.43|17940.43|18060.55|17940.55|18058.95|17938.95|9
1628600690000|2021-08-10 13:04:50|18059.75|17939.75|18056.24|17936.24|18059.75|17939.75|18056.24|17936.24|10
1628600700000|2021-08-10 13:05:00|18055.94|17935.94|18057.79|17937.79|18057.79|17937.79|18055.32|17935.32|10
1628600710000|2021-08-10 13:05:10|18057.13|17937.13|18061.86|17941.86|18061.86|17941.86|18057.13|17937.13|9
1628600720000|2021-08-10 13:05:20|18062.05|17942.05|18062.03|17942.03|18063.23|17943.23|18061.04|17941.04|10
1628600730000|2021-08-10 13:05:30|18061.87|17941.87|18061.9|17941.9|18063.48|17943.48|18061.53|17941.53|10
1628600740000|2021-08-10 13:05:40|18061.66|17941.66|18063.55|17943.55|18064.17|17944.17|18061.66|17941.66|10
1628600750000|2021-08-10 13:05:50|18062.28|17942.28|18062.81|17942.81|18062.81|17942.81|18062.08|17942.08|10
1628600760000|2021-08-10 13:06:00|18062.75|17942.75|18065.48|17945.48|18065.48|17945.48|18061.1|17941.1|10
1628600770000|2021-08-10 13:06:10|18065.24|17945.24|18063.02|17943.02|18065.24|17945.24|18062.48|17942.48|10
1628600780000|2021-08-10 13:06:20|18063.47|17943.47|18060.91|17940.91|18063.47|17943.47|18060.91|17940.91|10
1628600790000|2021-08-10 13:06:30|18060.25|17940.25|18057.81|17937.81|18060.25|17940.25|18055.75|17935.75|10
1628600800000|2021-08-10 13:06:40|18059.1|17939.1|18059.71|17939.71|18060.84|17940.84|18058.29|17938.29|10
1628600810000|2021-08-10 13:06:50|18059.88|17939.88|18059.55|17939.55|18061.11|17941.11|18059.4|17939.4|10
1628600820000|2021-08-10 13:07:00|18059.6|17939.6|18054.96|17934.96|18059.87|17939.87|18054.96|17934.96|10
1628600830000|2021-08-10 13:07:10|18054.66|17934.66|18052.5|17932.5|18054.93|17934.93|18052.5|17932.5|9
1628600840000|2021-08-10 13:07:20|18052.14|17932.14|18050.11|17930.11|18052.14|17932.14|18049.67|17929.67|10
1628600850000|2021-08-10 13:07:30|18049.91|17929.91|18048.65|17928.65|18049.95|17929.95|18048.65|17928.65|10
1628600860000|2021-08-10 13:07:40|18047.62|17927.62|18048.29|17928.29|18048.67|17928.67|18047.62|17927.62|10
1628600870000|2021-08-10 13:07:50|18048.4|17928.4|18047.87|17927.87|18049.08|17929.08|18047.87|17927.87|10
1628600880000|2021-08-10 13:08:00|18048.01|17928.01|18044.9|17924.9|18048.01|17928.01|18044.9|17924.9|10
1628600890000|2021-08-10 13:08:10|18046.26|17926.26|18043.56|17923.56|18046.26|17926.26|18043.25|17923.25|10
1628600900000|2021-08-10 13:08:20|18043.27|17923.27|18029.18|17909.18|18043.27|17923.27|18029.18|17909.18|10
1628600910000|2021-08-10 13:08:30|18029.94|17909.94|18017.98|17897.98|18029.94|17909.94|18017.98|17897.98|10
1628600920000|2021-08-10 13:08:40|18015.67|17895.67|18009.25|17889.25|18015.67|17895.67|18006.95|17886.95|10
1628600930000|2021-08-10 13:08:50|18010.34|17890.34|18018.39|17898.39|18018.39|17898.39|18010.34|17890.34|10
1628600940000|2021-08-10 13:09:00|18018.07|17898.07|18019.19|17899.19|18019.19|17899.19|18017.4|17897.4|10
1628600950000|2021-08-10 13:09:10|18019.79|17899.79|18024.17|17904.17|18024.17|17904.17|18019.77|17899.77|10
1628600960000|2021-08-10 13:09:20|18024.05|17904.05|18031.8|17911.8|18032.3|17912.3|18024.05|17904.05|10
1628600970000|2021-08-10 13:09:30|18031.67|17911.67|18030.18|17910.18|18032.13|17912.13|18030.18|17910.18|10
1628600980000|2021-08-10 13:09:40|18030.14|17910.14|18033.74|17913.74|18033.74|17913.74|18029.7|17909.7|10
1628600990000|2021-08-10 13:09:50|18033.82|17913.82|18032.74|17912.74|18034.37|17914.37|18032.5|17912.5|10
1628601000000|2021-08-10 13:10:00|18032.32|17912.32|18030.81|17910.81|18032.32|17912.32|18030.42|17910.42|10
1628601010000|2021-08-10 13:10:10|18031.13|17911.13|18034.57|17914.57|18034.72|17914.72|18031.13|17911.13|9
1628601020000|2021-08-10 13:10:20|18035.74|17915.74|18036.14|17916.14|18036.14|17916.14|18035.12|17915.12|10
1628601030000|2021-08-10 13:10:30|18036.27|17916.27|18038.64|17918.64|18038.64|17918.64|18036.27|17916.27|10
1628601040000|2021-08-10 13:10:40|18038.57|17918.57|18038.87|17918.87|18039.48|17919.48|18038.57|17918.57|9
1628601050000|2021-08-10 13:10:50|18037.71|17917.71|18040.23|17920.23|18040.23|17920.23|18037.41|17917.41|10
1628601060000|2021-08-10 13:11:00|18040.47|17920.47|18044.32|17924.32|18044.32|17924.32|18040.1|17920.1|10
1628601070000|2021-08-10 13:11:10|18044.53|17924.53|18050.69|17930.69|18050.69|17930.69|18044.45|17924.45|10
1628601080000|2021-08-10 13:11:20|18050.83|17930.83|18054.39|17934.39|18054.71|17934.71|18050.83|17930.83|10
1628601090000|2021-08-10 13:11:30|18054.86|17934.86|18057.38|17937.38|18057.38|17937.38|18053.46|17933.46|10
1628601100000|2021-08-10 13:11:40|18057.16|17937.16|18054.22|17934.22|18057.47|17937.47|18053.57|17933.57|10
1628601110000|2021-08-10 13:11:50|18054.26|17934.26|18055.36|17935.36|18055.49|17935.49|18054.26|17934.26|10
1628601120000|2021-08-10 13:12:00|18055.93|17935.93|18058.4|17938.4|18058.4|17938.4|18055.65|17935.65|9
1628601130000|2021-08-10 13:12:10|18057.42|17937.42|18062.89|17942.89|18063.51|17943.51|18057.42|17937.42|10
1628601140000|2021-08-10 13:12:20|18062.82|17942.82|18064.9|17944.9|18067.09|17947.09|18062.5|17942.5|9
1628601150000|2021-08-10 13:12:30|18065.27|17945.27|18062.9|17942.9|18065.27|17945.27|18061.78|17941.78|10
1628601160000|2021-08-10 13:12:40|18062.44|17942.44|18065.1|17945.1|18065.1|17945.1|18061.72|17941.72|10
1628601170000|2021-08-10 13:12:50|18064.97|17944.97|18067.33|17947.33|18067.33|17947.33|18064.86|17944.86|10
1628601180000|2021-08-10 13:13:00|18067.27|17947.27|18065.24|17945.24|18067.27|17947.27|18064.04|17944.04|10
1628601190000|2021-08-10 13:13:10|18064.88|17944.88|18067.43|17947.43|18067.43|17947.43|18063.21|17943.21|10
1628601200000|2021-08-10 13:13:20|18067.45|17947.45|18072.12|17952.12|18072.12|17952.12|18067.13|17947.13|10
1628601210000|2021-08-10 13:13:30|18072.76|17952.76|18076.88|17956.88|18076.88|17956.88|18072.76|17952.76|10
1628601220000|2021-08-10 13:13:40|18077.26|17957.26|18077.4|17957.4|18078.89|17958.89|18077.26|17957.26|10
1628601230000|2021-08-10 13:13:50|18077.11|17957.11|18075.07|17955.07|18077.11|17957.11|18073.86|17953.86|10
1628601240000|2021-08-10 13:14:00|18074.97|17954.97|18075.69|17955.69|18076.27|17956.27|18074.86|17954.86|10
1628601250000|2021-08-10 13:14:10|18075.76|17955.76|18076.44|17956.44|18076.44|17956.44|18075.56|17955.56|10
1628601260000|2021-08-10 13:14:20|18076.52|17956.52|18078.49|17958.49|18078.49|17958.49|18076.29|17956.29|10
1628601270000|2021-08-10 13:14:30|18078.95|17958.95|18078.52|17958.52|18079.73|17959.73|18078.26|17958.26|9
1628601280000|2021-08-10 13:14:40|18078.32|17958.32|18075.84|17955.84|18078.32|17958.32|18075.18|17955.18|10
1628601290000|2021-08-10 13:14:50|18075.72|17955.72|18074.66|17954.66|18076.35|17956.35|18074.42|17954.42|10
1628601300000|2021-08-10 13:15:00|18073.9|17953.9|18076.65|17956.65|18076.65|17956.65|18072.68|17952.68|10
1628601310000|2021-08-10 13:15:10|18076.89|17956.89|18077.39|17957.39|18077.56|17957.56|18076.45|17956.45|10
1628601320000|2021-08-10 13:15:20|18077.42|17957.42|18082.55|17962.55|18082.55|17962.55|18077.42|17957.42|10
1628601330000|2021-08-10 13:15:30|18083.37|17963.37|18089.15|17969.15|18090.22|17970.22|18083.37|17963.37|10
1628601340000|2021-08-10 13:15:40|18089.94|17969.94|18096.81|17976.81|18096.81|17976.81|18089.94|17969.94|10
1628601350000|2021-08-10 13:15:50|18097.54|17977.54|18099.14|17979.14|18099.14|17979.14|18097.15|17977.15|10
1628601360000|2021-08-10 13:16:00|18098.62|17978.62|18101.87|17981.87|18102.25|17982.25|18098.62|17978.62|10
1628601370000|2021-08-10 13:16:10|18101.06|17981.06|18100.89|17980.89|18101.73|17981.73|18098.68|17978.68|10
1628601380000|2021-08-10 13:16:20|18101.28|17981.28|18101.93|17981.93|18102.11|17982.11|18101.27|17981.27|9
1628601390000|2021-08-10 13:16:30|18101.69|17981.69|18096.73|17976.73|18101.69|17981.69|18096.73|17976.73|10
1628601400000|2021-08-10 13:16:40|18096.05|17976.05|18096.38|17976.38|18097.25|17977.25|18096.05|17976.05|9
1628601410000|2021-08-10 13:16:50|18096.44|17976.44|18086.66|17966.66|18096.44|17976.44|18086.66|17966.66|10
1628601420000|2021-08-10 13:17:00|18086.48|17966.48|18086.99|17966.99|18088.29|17968.29|18085.76|17965.76|9
1628601430000|2021-08-10 13:17:10|18087.14|17967.14|18086.2|17966.2|18087.14|17967.14|18085.89|17965.89|10
1628601440000|2021-08-10 13:17:20|18086.27|17966.27|18075.04|17955.04|18086.27|17966.27|18075.04|17955.04|10
1628601450000|2021-08-10 13:17:30|18072.59|17952.59|18066.65|17946.65|18072.59|17952.59|18066.41|17946.41|10
1628601460000|2021-08-10 13:17:40|18066.31|17946.31|18067.89|17947.89|18067.89|17947.89|18065.57|17945.57|9
1628601470000|2021-08-10 13:17:50|18068.25|17948.25|18069.68|17949.68|18070.23|17950.23|18068.18|17948.18|10
1628601480000|2021-08-10 13:18:00|18069.1|17949.1|18071.85|17951.85|18072.34|17952.34|18069.1|17949.1|10
1628601490000|2021-08-10 13:18:10|18072.12|17952.12|18073.31|17953.31|18073.97|17953.97|18072.12|17952.12|10
1628601500000|2021-08-10 13:18:20|18073.69|17953.69|18073.94|17953.94|18074.27|17954.27|18073.54|17953.54|10
1628601510000|2021-08-10 13:18:30|18073.72|17953.72|18070.15|17950.15|18073.72|17953.72|18069.27|17949.27|10
1628601520000|2021-08-10 13:18:40|18069.4|17949.4|18067.95|17947.95|18069.4|17949.4|18067.03|17947.03|10
1628601530000|2021-08-10 13:18:50|18066.71|17946.71|18065.83|17945.83|18067.51|17947.51|18065.83|17945.83|10
1628601540000|2021-08-10 13:19:00|18065.93|17945.93|18061.94|17941.94|18065.93|17945.93|18060.54|17940.54|10
1628601550000|2021-08-10 13:19:10|18061.9|17941.9|18061.83|17941.83|18063.28|17943.28|18061.32|17941.32|10
1628601560000|2021-08-10 13:19:20|18061.92|17941.92|18055.75|17935.75|18061.92|17941.92|18055.75|17935.75|10
1628601570000|2021-08-10 13:19:30|18055.25|17935.25|18052.32|17932.32|18055.25|17935.25|18052.32|17932.32|10
1628601580000|2021-08-10 13:19:40|18051.09|17931.09|18042.54|17922.54|18051.09|17931.09|18042.54|17922.54|10
1628601590000|2021-08-10 13:19:50|18042.05|17922.05|18041.09|17921.09|18042.69|17922.69|18041.02|17921.02|10
1628601600000|2021-08-10 13:20:00|18041.52|17921.52|18043.91|17923.91|18044.85|17924.85|18041.48|17921.48|10
1628601610000|2021-08-10 13:20:10|18044.01|17924.01|18046.81|17926.81|18046.81|17926.81|18043.84|17923.84|10
1628601620000|2021-08-10 13:20:20|18047|17927|18050.83|17930.83|18050.93|17930.93|18047|17927|10
1628601630000|2021-08-10 13:20:30|18051.05|17931.05|18050.48|17930.48|18051.18|17931.18|18050.48|17930.48|10
1628601640000|2021-08-10 13:20:40|18049.76|17929.76|18051.16|17931.16|18051.16|17931.16|18049.76|17929.76|10
1628601650000|2021-08-10 13:20:50|18050.76|17930.76|18053.21|17933.21|18053.21|17933.21|18050.76|17930.76|9
1628601660000|2021-08-10 13:21:00|18053.17|17933.17|18055.7|17935.7|18055.7|17935.7|18051.82|17931.82|10
1628601670000|2021-08-10 13:21:10|18056.2|17936.2|18058.53|17938.53|18058.53|17938.53|18056.2|17936.2|9
1628601680000|2021-08-10 13:21:20|18056.82|17936.82|18061.43|17941.43|18061.43|17941.43|18056.82|17936.82|9
1628601690000|2021-08-10 13:21:30|18063.98|17943.98|18066.4|17946.4|18066.4|17946.4|18063.57|17943.57|10
1628601700000|2021-08-10 13:21:40|18065.76|17945.76|18065.24|17945.24|18065.77|17945.77|18064.48|17944.48|10
1628601710000|2021-08-10 13:21:50|18066.94|17946.94|18069.79|17949.79|18069.79|17949.79|18066.88|17946.88|10
1628601720000|2021-08-10 13:22:00|18069.68|17949.68|18067.66|17947.66|18071.59|17951.59|18067.55|17947.55|10
1628601730000|2021-08-10 13:22:10|18067.39|17947.39|18067.17|17947.17|18068.68|17948.68|18066.99|17946.99|10
1628601740000|2021-08-10 13:22:20|18066.47|17946.47|18064.28|17944.28|18066.47|17946.47|18063.81|17943.81|10
1628601750000|2021-08-10 13:22:30|18063.07|17943.07|18061.41|17941.41|18064.43|17944.43|18061.41|17941.41|10
1628601760000|2021-08-10 13:22:40|18060.83|17940.83|18054.82|17934.82|18060.83|17940.83|18053.91|17933.91|10
1628601770000|2021-08-10 13:22:50|18055.25|17935.25|18054.33|17934.33|18055.25|17935.25|18052.97|17932.97|9
1628601780000|2021-08-10 13:23:00|18053.32|17933.32|18049.96|17929.96|18053.57|17933.57|18049.27|17929.27|10
1628601790000|2021-08-10 13:23:10|18048.05|17928.05|18047.33|17927.33|18048.83|17928.83|18046.22|17926.22|10
1628601800000|2021-08-10 13:23:20|18048.16|17928.16|18048.49|17928.49|18049.64|17929.64|18048.16|17928.16|10
1628601810000|2021-08-10 13:23:30|18048.11|17928.11|18050.29|17930.29|18050.65|17930.65|18048.11|17928.11|10
1628601820000|2021-08-10 13:23:40|18050.77|17930.77|18049.34|17929.34|18050.9|17930.9|18049.02|17929.02|10
1628601830000|2021-08-10 13:23:50|18049.53|17929.53|18048.59|17928.59|18049.73|17929.73|18048.07|17928.07|10
1628601840000|2021-08-10 13:24:00|18050|17930|18050.99|17930.99|18050.99|17930.99|18049.37|17929.37|10
1628601850000|2021-08-10 13:24:10|18051.09|17931.09|18049.75|17929.75|18051.24|17931.24|18049.75|17929.75|10
1628601860000|2021-08-10 13:24:20|18048.75|17928.75|18047.89|17927.89|18049.48|17929.48|18047.71|17927.71|8
1628601870000|2021-08-10 13:24:30|18048.09|17928.09|18046.71|17926.71|18048.32|17928.32|18045.85|17925.85|10
1628601880000|2021-08-10 13:24:40|18046.86|17926.86|18044.75|17924.75|18046.88|17926.88|18044.75|17924.75|10
1628601890000|2021-08-10 13:24:50|18044.65|17924.65|18045.07|17925.07|18046.03|17926.03|18044.45|17924.45|10
1628601900000|2021-08-10 13:25:00|18045.16|17925.16|18048.34|17928.34|18048.34|17928.34|18045.16|17925.16|10
1628601910000|2021-08-10 13:25:10|18048.35|17928.35|18053.54|17933.54|18053.54|17933.54|18048.35|17928.35|10
1628601920000|2021-08-10 13:25:20|18054.11|17934.11|18056.37|17936.37|18056.37|17936.37|18053.21|17933.21|10
1628601930000|2021-08-10 13:25:30|18056.83|17936.83|18058.88|17938.88|18058.91|17938.91|18056.6|17936.6|10
1628601940000|2021-08-10 13:25:40|18059.09|17939.09|18061.74|17941.74|18062.63|17942.63|18058.99|17938.99|9
1628601950000|2021-08-10 13:25:50|18062.25|17942.25|18065.77|17945.77|18067.05|17947.05|18062.25|17942.25|10
1628601960000|2021-08-10 13:26:00|18065.67|17945.67|18064.52|17944.52|18067.08|17947.08|18064.52|17944.52|10
1628601970000|2021-08-10 13:26:10|18064.84|17944.84|18068.81|17948.81|18069.23|17949.23|18064.84|17944.84|10
1628601980000|2021-08-10 13:26:20|18068.93|17948.93|18071.53|17951.53|18071.53|17951.53|18068.62|17948.62|10
1628601990000|2021-08-10 13:26:30|18070.65|17950.65|18071.52|17951.52|18072.52|17952.52|18070.65|17950.65|10
1628602000000|2021-08-10 13:26:40|18071.99|17951.99|18070.06|17950.06|18071.99|17951.99|18070.06|17950.06|10
1628602010000|2021-08-10 13:26:50|18068.96|17948.96|18064.07|17944.07|18068.96|17948.96|18064|17944|10
1628602020000|2021-08-10 13:27:00|18063.54|17943.54|18063.81|17943.81|18063.81|17943.81|18061.97|17941.97|10
1628602030000|2021-08-10 13:27:10|18065.09|17945.09|18069.43|17949.43|18069.43|17949.43|18064.95|17944.95|10
1628602040000|2021-08-10 13:27:20|18069.8|17949.8|18071.27|17951.27|18071.27|17951.27|18068.69|17948.69|10
1628602050000|2021-08-10 13:27:30|18076.29|17956.29|18086.77|17966.77|18086.77|17966.77|18076.29|17956.29|10
1628602060000|2021-08-10 13:27:40|18087.48|17967.48|18087.6|17967.6|18087.6|17967.6|18086.09|17966.09|10
1628602070000|2021-08-10 13:27:50|18087.15|17967.15|18084.11|17964.11|18087.15|17967.15|18083.52|17963.52|10
1628602080000|2021-08-10 13:28:00|18085.14|17965.14|18094.63|17974.63|18094.63|17974.63|18085.14|17965.14|10
1628602090000|2021-08-10 13:28:10|18096.16|17976.16|18099.54|17979.54|18100.32|17980.32|18096.16|17976.16|10
1628602100000|2021-08-10 13:28:20|18100.27|17980.27|18099.79|17979.79|18101.97|17981.97|18099.71|17979.71|10
1628602110000|2021-08-10 13:28:30|18099.77|17979.77|18101.35|17981.35|18101.84|17981.84|18099.77|17979.77|10
1628602120000|2021-08-10 13:28:40|18100.69|17980.69|18100.51|17980.51|18101.08|17981.08|18099.65|17979.65|10
1628602130000|2021-08-10 13:28:50|18101.34|17981.34|18105.98|17985.98|18106.48|17986.48|18101.05|17981.05|10
1628602140000|2021-08-10 13:29:00|18105.59|17985.59|18109.3|17989.3|18110.13|17990.13|18105.59|17985.59|10
1628602150000|2021-08-10 13:29:10|18110.56|17990.56|18113.15|17993.15|18113.87|17993.87|18110.52|17990.52|10
1628602160000|2021-08-10 13:29:20|18113.71|17993.71|18111.61|17991.61|18113.76|17993.76|18111.16|17991.16|10
1628602170000|2021-08-10 13:29:30|18110.81|17990.81|18107.85|17987.85|18110.81|17990.81|18107.85|17987.85|10
1628602180000|2021-08-10 13:29:40|18107.36|17987.36|18107.47|17987.47|18107.47|17987.47|18107.08|17987.08|10
1628602190000|2021-08-10 13:29:50|18107.58|17987.58|18107.12|17987.12|18109.01|17989.01|18106.75|17986.75|9
1628602200000|2021-08-10 13:30:00|18106.97|17986.97|18107.45|17987.45|18107.62|17987.62|18106.61|17986.61|10
1628602210000|2021-08-10 13:30:10|18107.5|17987.5|18109.3|17989.3|18111.04|17991.04|18107.5|17987.5|9
1628602220000|2021-08-10 13:30:20|18109.73|17989.73|18125.83|18005.83|18125.83|18005.83|18109.73|17989.73|10
1628602230000|2021-08-10 13:30:30|18128.82|18008.82|18143.55|18023.55|18143.55|18023.55|18128.82|18008.82|10
1628602240000|2021-08-10 13:30:40|18147.86|18027.86|18158.14|18038.14|18159.32|18039.32|18147.86|18027.86|10
1628602250000|2021-08-10 13:30:50|18156.76|18036.76|18150.2|18030.2|18156.76|18036.76|18149.49|18029.49|10
1628602260000|2021-08-10 13:31:00|18150.1|18030.1|18153.19|18033.19|18153.19|18033.19|18149.48|18029.48|10
1628602270000|2021-08-10 13:31:10|18153.46|18033.46|18159.13|18039.13|18159.13|18039.13|18153.41|18033.41|10
1628602280000|2021-08-10 13:31:20|18160.24|18040.24|18168.02|18048.02|18168.02|18048.02|18160.24|18040.24|10
1628602290000|2021-08-10 13:31:30|18168.51|18048.51|18173.9|18053.9|18173.9|18053.9|18168.51|18048.51|10
1628602300000|2021-08-10 13:31:40|18174.23|18054.23|18178.91|18058.91|18179.13|18059.13|18174.23|18054.23|10
1628602310000|2021-08-10 13:31:50|18180.13|18060.13|18184.63|18064.63|18185.72|18065.72|18180.13|18060.13|10
1628602320000|2021-08-10 13:32:00|18184.93|18064.93|18197.24|18077.24|18197.24|18077.24|18184.93|18064.93|10
1628602330000|2021-08-10 13:32:10|18203.77|18083.77|18200.32|18080.32|18206.44|18086.44|18200.16|18080.16|10
1628602340000|2021-08-10 13:32:20|18201.34|18081.34|18205.07|18085.07|18205.07|18085.07|18200.93|18080.93|10
1628602350000|2021-08-10 13:32:30|18204.46|18084.46|18203.14|18083.14|18205.66|18085.66|18202.67|18082.67|10
1628602360000|2021-08-10 13:32:40|18203.91|18083.91|18197.03|18077.03|18203.91|18083.91|18197.03|18077.03|10
1628602370000|2021-08-10 13:32:50|18196.47|18076.47|18193.24|18073.24|18196.47|18076.47|18193.14|18073.14|10
1628602380000|2021-08-10 13:33:00|18193.29|18073.29|18196.4|18076.4|18196.51|18076.51|18191.9|18071.9|10
1628602390000|2021-08-10 13:33:10|18198.28|18078.28|18206.93|18086.93|18206.93|18086.93|18198.28|18078.28|10
1628602400000|2021-08-10 13:33:20|18207.51|18087.51|18220.29|18100.29|18220.29|18100.29|18207.51|18087.51|10
1628602410000|2021-08-10 13:33:30|18220.53|18100.53|18213.57|18093.57|18221.45|18101.45|18213.57|18093.57|10
1628602420000|2021-08-10 13:33:40|18213.26|18093.26|18208.29|18088.29|18214.06|18094.06|18208.29|18088.29|10
1628602430000|2021-08-10 13:33:50|18206.23|18086.23|18198.69|18078.69|18207.05|18087.05|18198.01|18078.01|10
1628602440000|2021-08-10 13:34:00|18197.63|18077.63|18193.9|18073.9|18197.63|18077.63|18191.37|18071.37|10
1628602450000|2021-08-10 13:34:10|18196.29|18076.29|18202.51|18082.51|18202.51|18082.51|18196.29|18076.29|10
1628602460000|2021-08-10 13:34:20|18203.09|18083.09|18205.79|18085.79|18205.79|18085.79|18203.09|18083.09|10
1628602470000|2021-08-10 13:34:30|18206.64|18086.64|18212.96|18092.96|18212.96|18092.96|18206.64|18086.64|10
1628602480000|2021-08-10 13:34:40|18213.07|18093.07|18218.67|18098.67|18218.79|18098.79|18213.07|18093.07|10
1628602490000|2021-08-10 13:34:50|18218.69|18098.69|18222.66|18102.66|18222.66|18102.66|18218.53|18098.53|10
1628602500000|2021-08-10 13:35:00|18224.51|18104.51|18228.24|18108.24|18228.24|18108.24|18224.51|18104.51|10
1628602510000|2021-08-10 13:35:10|18227.67|18107.67|18224.7|18104.7|18227.67|18107.67|18224.38|18104.38|10
1628602520000|2021-08-10 13:35:20|18224.57|18104.57|18229.86|18109.86|18229.86|18109.86|18224.57|18104.57|10
1628602530000|2021-08-10 13:35:30|18231.63|18111.63|18231.49|18111.49|18232.13|18112.13|18230.34|18110.34|10
1628602540000|2021-08-10 13:35:40|18231.53|18111.53|18226.68|18106.68|18231.53|18111.53|18226.68|18106.68|9
1628602550000|2021-08-10 13:35:50|18226.6|18106.6|18229.63|18109.63|18229.63|18109.63|18226.5|18106.5|10
1628602560000|2021-08-10 13:36:00|18228.35|18108.35|18230.9|18110.9|18230.92|18110.92|18228.35|18108.35|10
1628602570000|2021-08-10 13:36:10|18231.49|18111.49|18229.29|18109.29|18231.69|18111.69|18229.29|18109.29|10
1628602580000|2021-08-10 13:36:20|18227.64|18107.64|18220.2|18100.2|18227.64|18107.64|18220.05|18100.05|10
1628602590000|2021-08-10 13:36:30|18219.43|18099.43|18205.21|18085.21|18220.52|18100.52|18205.21|18085.21|10
1628602600000|2021-08-10 13:36:40|18202.92|18082.92|18202.22|18082.22|18203.25|18083.25|18201.79|18081.79|10
1628602610000|2021-08-10 13:36:50|18201.92|18081.92|18206.17|18086.17|18206.26|18086.26|18200.66|18080.66|10
1628602620000|2021-08-10 13:37:00|18206.7|18086.7|18214.71|18094.71|18214.71|18094.71|18206.7|18086.7|10
1628602630000|2021-08-10 13:37:10|18214.56|18094.56|18208.48|18088.48|18214.56|18094.56|18208.48|18088.48|10
1628602640000|2021-08-10 13:37:20|18206.86|18086.86|18197.83|18077.83|18206.86|18086.86|18197.04|18077.04|10
1628602650000|2021-08-10 13:37:30|18196|18076|18191.74|18071.74|18196|18076|18191.74|18071.74|10
1628602660000|2021-08-10 13:37:40|18193.61|18073.61|18190.44|18070.44|18193.61|18073.61|18190.08|18070.08|10
1628602670000|2021-08-10 13:37:50|18190.58|18070.58|18189.61|18069.61|18190.58|18070.58|18189.12|18069.12|10
1628602680000|2021-08-10 13:38:00|18187.26|18067.26|18185.87|18065.87|18187.26|18067.26|18185.34|18065.34|9
1628602690000|2021-08-10 13:38:10|18186.14|18066.14|18185.52|18065.52|18187.95|18067.95|18185.52|18065.52|10
1628602700000|2021-08-10 13:38:20|18185.78|18065.78|18179.21|18059.21|18186.23|18066.23|18179.21|18059.21|10
1628603050000|2021-08-10 13:44:10|17899.98|17779.98|17897.13|17777.13|17899.98|17779.98|17894.51|17774.51|7
1628603060000|2021-08-10 13:44:20|17896.66|17776.66|17900.39|17780.39|17900.76|17780.76|17896.66|17776.66|10
1628603070000|2021-08-10 13:44:30|17901.24|17781.24|17916.77|17796.77|17916.77|17796.77|17901.24|17781.24|10
1628603080000|2021-08-10 13:44:40|17918.77|17798.77|17904.86|17784.86|17918.77|17798.77|17904.85|17784.85|10
1628603090000|2021-08-10 13:44:50|17903.75|17783.75|17897.4|17777.4|17903.75|17783.75|17897.4|17777.4|10
1628603100000|2021-08-10 13:45:00|17898.3|17778.3|17906.19|17786.19|17906.19|17786.19|17897.44|17777.44|10
1628603110000|2021-08-10 13:45:10|17911.19|17791.19|17930.97|17810.97|17932.99|17812.99|17911.19|17791.19|10
1628603120000|2021-08-10 13:45:20|17934.54|17814.54|17944.63|17824.63|17945.32|17825.32|17934.54|17814.54|10
1628603130000|2021-08-10 13:45:30|17944.27|17824.27|17928.96|17808.96|17944.27|17824.27|17928.96|17808.96|10
1628603140000|2021-08-10 13:45:40|17924.88|17804.88|17906.69|17786.69|17924.88|17804.88|17906.69|17786.69|10
1628603150000|2021-08-10 13:45:50|17906.04|17786.04|17883.74|17763.74|17906.04|17786.04|17883.74|17763.74|10
1628603160000|2021-08-10 13:46:00|17879.67|17759.67|17860.03|17740.03|17879.67|17759.67|17857.55|17737.55|10
1628603170000|2021-08-10 13:46:10|17858.53|17738.53|17856.26|17736.26|17858.53|17738.53|17853.67|17733.67|10
1628603180000|2021-08-10 13:46:20|17857.68|17737.68|17865.49|17745.49|17867.47|17747.47|17857.68|17737.68|10
1628603190000|2021-08-10 13:46:30|17865.05|17745.05|17845.14|17725.14|17867.69|17747.69|17845.14|17725.14|10
1628603200000|2021-08-10 13:46:40|17844.55|17724.55|17827.99|17707.99|17844.55|17724.55|17827.99|17707.99|10
1628603210000|2021-08-10 13:46:50|17828.48|17708.48|17832.65|17712.65|17833.72|17713.72|17828.48|17708.48|10
1628603220000|2021-08-10 13:47:00|17830.96|17710.96|17831.08|17711.08|17833.95|17713.95|17830.96|17710.96|10
1628603230000|2021-08-10 13:47:10|17831.17|17711.17|17842.65|17722.65|17842.65|17722.65|17830.78|17710.78|10
1628603240000|2021-08-10 13:47:20|17842.88|17722.88|17844.08|17724.08|17844.14|17724.14|17841.97|17721.97|10
1628603250000|2021-08-10 13:47:30|17844.92|17724.92|17853.57|17733.57|17854.04|17734.04|17844.92|17724.92|10
1628603260000|2021-08-10 13:47:40|17855.13|17735.13|17855.01|17735.01|17857.95|17737.95|17854.86|17734.86|10
1628603270000|2021-08-10 13:47:50|17855.31|17735.31|17835.98|17715.98|17855.31|17735.31|17835.98|17715.98|10
1628603280000|2021-08-10 13:48:00|17834.89|17714.89|17834.4|17714.4|17837.27|17717.27|17834.4|17714.4|10
1628603290000|2021-08-10 13:48:10|17833.65|17713.65|17843.71|17723.71|17843.71|17723.71|17833.65|17713.65|10
1628603300000|2021-08-10 13:48:20|17845.66|17725.66|17861.28|17741.28|17861.65|17741.65|17845.66|17725.66|10
1628603310000|2021-08-10 13:48:30|17862.05|17742.05|17866.37|17746.37|17867.44|17747.44|17862.05|17742.05|10
1628603320000|2021-08-10 13:48:40|17866.46|17746.46|17866.81|17746.81|17866.81|17746.81|17864.63|17744.63|10
1628603330000|2021-08-10 13:48:50|17867.03|17747.03|17865.99|17745.99|17867.7|17747.7|17865.97|17745.97|10
1628603340000|2021-08-10 13:49:00|17864.97|17744.97|17862.75|17742.75|17864.97|17744.97|17862.54|17742.54|10
1628603350000|2021-08-10 13:49:10|17864.34|17744.34|17859.78|17739.78|17864.88|17744.88|17859.78|17739.78|10
1628603360000|2021-08-10 13:49:20|17859.18|17739.18|17868.86|17748.86|17869.1|17749.1|17859.18|17739.18|10
1628603370000|2021-08-10 13:49:30|17868.49|17748.49|17880.85|17760.85|17880.85|17760.85|17868.49|17748.49|10
1628603380000|2021-08-10 13:49:40|17881.83|17761.83|17880.95|17760.95|17882.98|17762.98|17880.9|17760.9|10
1628603390000|2021-08-10 13:49:50|17881.2|17761.2|17879.54|17759.54|17881.2|17761.2|17878.65|17758.65|10
1628603400000|2021-08-10 13:50:00|17878.87|17758.87|17877.87|17757.87|17879.03|17759.03|17877.23|17757.23|10
1628603410000|2021-08-10 13:50:10|17878.41|17758.41|17873.31|17753.31|17878.69|17758.69|17872.89|17752.89|10
1628603420000|2021-08-10 13:50:20|17873.75|17753.75|17872.49|17752.49|17874.82|17754.82|17872.36|17752.36|10
1628603430000|2021-08-10 13:50:30|17871.49|17751.49|17870.16|17750.16|17871.49|17751.49|17868.5|17748.5|10
1628603440000|2021-08-10 13:50:40|17871.56|17751.56|17873.67|17753.67|17875.79|17755.79|17871.56|17751.56|10
1628603450000|2021-08-10 13:50:50|17875.2|17755.2|17876.8|17756.8|17878.4|17758.4|17875.2|17755.2|9
1628603460000|2021-08-10 13:51:00|17876.99|17756.99|17880.06|17760.06|17880.06|17760.06|17876.99|17756.99|10
1628603470000|2021-08-10 13:51:10|17880.08|17760.08|17876.89|17756.89|17880.86|17760.86|17876.89|17756.89|10
1628603480000|2021-08-10 13:51:20|17874.37|17754.37|17862.5|17742.5|17874.37|17754.37|17862.5|17742.5|10
1628603490000|2021-08-10 13:51:30|17862.9|17742.9|17855.78|17735.78|17862.94|17742.94|17853.91|17733.91|10
1628603500000|2021-08-10 13:51:40|17856.25|17736.25|17853.96|17733.96|17856.28|17736.28|17851.68|17731.68|10
1628603510000|2021-08-10 13:51:50|17854.75|17734.75|17855.7|17735.7|17856.88|17736.88|17854.36|17734.36|10
1628603520000|2021-08-10 13:52:00|17855.6|17735.6|17863|17743|17863.05|17743.05|17855.6|17735.6|10
1628603530000|2021-08-10 13:52:10|17863.39|17743.39|17865.96|17745.96|17866.05|17746.05|17863.16|17743.16|10
1628603540000|2021-08-10 13:52:20|17866.7|17746.7|17863.81|17743.81|17866.7|17746.7|17861.35|17741.35|10
1628603550000|2021-08-10 13:52:30|17863.49|17743.49|17867.26|17747.26|17867.78|17747.78|17863.49|17743.49|10
1628603560000|2021-08-10 13:52:40|17867.37|17747.37|17861.72|17741.72|17868.31|17748.31|17861.72|17741.72|10
1628603570000|2021-08-10 13:52:50|17861.3|17741.3|17858.75|17738.75|17861.3|17741.3|17857.48|17737.48|10
1628603580000|2021-08-10 13:53:00|17857.93|17737.93|17856|17736|17858.72|17738.72|17856|17736|10
1628603590000|2021-08-10 13:53:10|17854.5|17734.5|17853.84|17733.84|17854.5|17734.5|17852.59|17732.59|10
1628603600000|2021-08-10 13:53:20|17854.2|17734.2|17856.76|17736.76|17857.28|17737.28|17854.2|17734.2|10
1628603610000|2021-08-10 13:53:30|17856.95|17736.95|17857.17|17737.17|17857.17|17737.17|17855.58|17735.58|10
1628603620000|2021-08-10 13:53:40|17856.25|17736.25|17858.31|17738.31|17858.72|17738.72|17855.63|17735.63|10
1628603630000|2021-08-10 13:53:50|17858.53|17738.53|17861.85|17741.85|17861.85|17741.85|17858.53|17738.53|10
1628603640000|2021-08-10 13:54:00|17861.77|17741.77|17861.2|17741.2|17862.6|17742.6|17861.2|17741.2|10
1628603650000|2021-08-10 13:54:10|17860.54|17740.54|17862.56|17742.56|17863.8|17743.8|17860.54|17740.54|10
1628603660000|2021-08-10 13:54:20|17862.34|17742.34|17862.33|17742.33|17863.89|17743.89|17861.74|17741.74|10
1628603670000|2021-08-10 13:54:30|17862.49|17742.49|17862.77|17742.77|17863.58|17743.58|17861.46|17741.46|10
1628603680000|2021-08-10 13:54:40|17862.9|17742.9|17865.83|17745.83|17865.83|17745.83|17862.9|17742.9|10
1628603690000|2021-08-10 13:54:50|17865.89|17745.89|17872.26|17752.26|17872.26|17752.26|17865.89|17745.89|10
1628603700000|2021-08-10 13:55:00|17875.56|17755.56|17903.39|17783.39|17903.39|17783.39|17875.56|17755.56|10
1628603710000|2021-08-10 13:55:10|17904.16|17784.16|17908.43|17788.43|17908.43|17788.43|17902.94|17782.94|10
1628603720000|2021-08-10 13:55:20|17906.42|17786.42|17902.36|17782.36|17906.42|17786.42|17902.36|17782.36|10
1628603730000|2021-08-10 13:55:30|17900.39|17780.39|17902.9|17782.9|17902.9|17782.9|17896.1|17776.1|10
1628603740000|2021-08-10 13:55:40|17903.31|17783.31|17905.32|17785.32|17905.53|17785.53|17902.65|17782.65|10
1628603750000|2021-08-10 13:55:50|17905.29|17785.29|17909.65|17789.65|17910.25|17790.25|17905.29|17785.29|10
1628603760000|2021-08-10 13:56:00|17911.57|17791.57|17921.38|17801.38|17921.38|17801.38|17911.57|17791.57|10
1628603770000|2021-08-10 13:56:10|17922.78|17802.78|17933.3|17813.3|17933.3|17813.3|17922.77|17802.77|10
1628603780000|2021-08-10 13:56:20|17933.24|17813.24|17945.39|17825.39|17945.51|17825.51|17933.24|17813.24|10
1628603790000|2021-08-10 13:56:30|17945.66|17825.66|17948.49|17828.49|17950.7|17830.7|17945.66|17825.66|10
1628603800000|2021-08-10 13:56:40|17948.57|17828.57|17953.4|17833.4|17953.75|17833.75|17947.95|17827.95|10
1628603810000|2021-08-10 13:56:50|17953.42|17833.42|17959.08|17839.08|17959.08|17839.08|17952.58|17832.58|10
1628603820000|2021-08-10 13:57:00|17959.06|17839.06|17962.41|17842.41|17962.41|17842.41|17959.06|17839.06|10
1628603830000|2021-08-10 13:57:10|17962.35|17842.35|17961.34|17841.34|17962.35|17842.35|17960.23|17840.23|10
1628603840000|2021-08-10 13:57:20|17960.75|17840.75|17957.34|17837.34|17961.27|17841.27|17957.34|17837.34|10
1628603850000|2021-08-10 13:57:30|17956.79|17836.79|17962.08|17842.08|17962.08|17842.08|17956.49|17836.49|10
1628603860000|2021-08-10 13:57:40|17962.22|17842.22|17963.92|17843.92|17963.92|17843.92|17962.22|17842.22|10
1628603870000|2021-08-10 13:57:50|17964.09|17844.09|17962.8|17842.8|17964.88|17844.88|17962.8|17842.8|10
1628603880000|2021-08-10 13:58:00|17963.2|17843.2|17963.19|17843.19|17966.21|17846.21|17962.85|17842.85|10
1628603890000|2021-08-10 13:58:10|17963|17843|17957.35|17837.35|17963|17843|17956.69|17836.69|10
1628603900000|2021-08-10 13:58:20|17958.03|17838.03|17960.26|17840.26|17961.03|17841.03|17957.27|17837.27|10
1628603910000|2021-08-10 13:58:30|17959.71|17839.71|17960.19|17840.19|17961.68|17841.68|17959.71|17839.71|10
1628603920000|2021-08-10 13:58:40|17960.4|17840.4|17958.51|17838.51|17960.92|17840.92|17958.16|17838.16|10
1628603930000|2021-08-10 13:58:50|17958.56|17838.56|17955.21|17835.21|17958.56|17838.56|17955.21|17835.21|10
1628603940000|2021-08-10 13:59:00|17954.21|17834.21|17948.47|17828.47|17955.31|17835.31|17948.33|17828.33|10
1628603950000|2021-08-10 13:59:10|17947.36|17827.36|17938.17|17818.17|17947.36|17827.36|17938.17|17818.17|10
1628603960000|2021-08-10 13:59:20|17936.45|17816.45|17928.79|17808.79|17936.45|17816.45|17928.79|17808.79|10
1628603970000|2021-08-10 13:59:30|17927.15|17807.15|17922.09|17802.09|17927.15|17807.15|17921.94|17801.94|10
1628603980000|2021-08-10 13:59:40|17920.48|17800.48|17918.52|17798.52|17921.81|17801.81|17917.35|17797.35|10
1628603990000|2021-08-10 13:59:50|17918.75|17798.75|17920.24|17800.24|17920.24|17800.24|17918.75|17798.75|10
1628604000000|2021-08-10 14:00:00|17920.84|17800.84|17922.86|17802.86|17922.86|17802.86|17919.88|17799.88|9
1628604010000|2021-08-10 14:00:10|17925.02|17805.02|17933.69|17813.69|17935.3|17815.3|17925.02|17805.02|10
1628604020000|2021-08-10 14:00:20|17931.62|17811.62|17926.02|17806.02|17931.62|17811.62|17926.02|17806.02|10
1628604030000|2021-08-10 14:00:30|17925.67|17805.67|17911.53|17791.53|17925.91|17805.91|17911.35|17791.35|10
1628604040000|2021-08-10 14:00:40|17909.88|17789.88|17906.85|17786.85|17910.1|17790.1|17906.62|17786.62|10
1628604050000|2021-08-10 14:00:50|17905.73|17785.73|17899.03|17779.03|17905.73|17785.73|17899.03|17779.03|10
1628604060000|2021-08-10 14:01:00|17896.81|17776.81|17894.37|17774.37|17896.81|17776.81|17894.37|17774.37|10
1628604070000|2021-08-10 14:01:10|17893.97|17773.97|17884.5|17764.5|17893.97|17773.97|17884.5|17764.5|10
1628604080000|2021-08-10 14:01:20|17884.08|17764.08|17882.57|17762.57|17884.08|17764.08|17881.73|17761.73|10
1628604090000|2021-08-10 14:01:30|17882.73|17762.73|17881.44|17761.44|17884.03|17764.03|17881.44|17761.44|10
1628604100000|2021-08-10 14:01:40|17881.53|17761.53|17877.85|17757.85|17881.53|17761.53|17877.85|17757.85|10
1628604110000|2021-08-10 14:01:50|17878|17758|17875.14|17755.14|17878.1|17758.1|17875.14|17755.14|10
1628604120000|2021-08-10 14:02:00|17874.88|17754.88|17877.17|17757.17|17877.61|17757.61|17874.88|17754.88|10
1628604130000|2021-08-10 14:02:10|17877.46|17757.46|17877.51|17757.51|17878.03|17758.03|17876.84|17756.84|9
1628604140000|2021-08-10 14:02:20|17877.55|17757.55|17880.52|17760.52|17880.52|17760.52|17876.06|17756.06|10
1628604150000|2021-08-10 14:02:30|17881.43|17761.43|17889.75|17769.75|17890.15|17770.15|17881.43|17761.43|10
1628604160000|2021-08-10 14:02:40|17891.5|17771.5|17888.37|17768.37|17892.67|17772.67|17888.37|17768.37|10
1628604170000|2021-08-10 14:02:50|17888.18|17768.18|17890.94|17770.94|17891.5|17771.5|17888.18|17768.18|10
1628604180000|2021-08-10 14:03:00|17890.88|17770.88|17891.34|17771.34|17891.35|17771.35|17889.6|17769.6|10
1628604190000|2021-08-10 14:03:10|17891.63|17771.63|17898.86|17778.86|17898.86|17778.86|17891.63|17771.63|10
1628604200000|2021-08-10 14:03:20|17898.6|17778.6|17901.77|17781.77|17901.77|17781.77|17898.6|17778.6|10
1628604210000|2021-08-10 14:03:30|17901.84|17781.84|17904.97|17784.97|17906.21|17786.21|17901.84|17781.84|9
1628604220000|2021-08-10 14:03:40|17905.05|17785.05|17904.95|17784.95|17906.31|17786.31|17904.79|17784.79|10
1628604230000|2021-08-10 14:03:50|17905.31|17785.31|17910.99|17790.99|17910.99|17790.99|17905.31|17785.31|10
1628604240000|2021-08-10 14:04:00|17912.37|17792.37|17917.53|17797.53|17918.3|17798.3|17912.37|17792.37|10
1628604250000|2021-08-10 14:04:10|17917.85|17797.85|17915.57|17795.57|17917.85|17797.85|17915.57|17795.57|10
1628604260000|2021-08-10 14:04:20|17917.09|17797.09|17917.86|17797.86|17918.48|17798.48|17916.37|17796.37|10
1628604270000|2021-08-10 14:04:30|17917.96|17797.96|17918.66|17798.66|17918.8|17798.8|17917.92|17797.92|9
1628604280000|2021-08-10 14:04:40|17918.36|17798.36|17919.61|17799.61|17920.12|17800.12|17918.36|17798.36|10
1628604290000|2021-08-10 14:04:50|17919.54|17799.54|17919.35|17799.35|17920.08|17800.08|17917.67|17797.67|10
1628604300000|2021-08-10 14:05:00|17919.09|17799.09|17917.19|17797.19|17919.74|17799.74|17917.19|17797.19|10
1628604310000|2021-08-10 14:05:10|17916.9|17796.9|17909.76|17789.76|17917.8|17797.8|17909.76|17789.76|10
1628604320000|2021-08-10 14:05:20|17908.32|17788.32|17903.53|17783.53|17908.32|17788.32|17900.22|17780.22|10
1628604330000|2021-08-10 14:05:30|17903.69|17783.69|17904.5|17784.5|17904.69|17784.69|17903.42|17783.42|10
1628604340000|2021-08-10 14:05:40|17902.16|17782.16|17902.8|17782.8|17904.05|17784.05|17902.16|17782.16|10
1628604350000|2021-08-10 14:05:50|17903.09|17783.09|17900.58|17780.58|17903.17|17783.17|17900.55|17780.55|10
1628604360000|2021-08-10 14:06:00|17900.24|17780.24|17896.24|17776.24|17900.24|17780.24|17896.24|17776.24|10
1628604370000|2021-08-10 14:06:10|17896.87|17776.87|17895.73|17775.73|17897.32|17777.32|17895.06|17775.06|10
1628604380000|2021-08-10 14:06:20|17895.42|17775.42|17895.16|17775.16|17895.42|17775.42|17894.26|17774.26|10
1628604390000|2021-08-10 14:06:30|17895.29|17775.29|17893.74|17773.74|17895.29|17775.29|17893.41|17773.41|10
1628604400000|2021-08-10 14:06:40|17893.44|17773.44|17891.73|17771.73|17894.06|17774.06|17891.73|17771.73|10
1628604410000|2021-08-10 14:06:50|17892.04|17772.04|17889.29|17769.29|17892.04|17772.04|17889.29|17769.29|10
1628604420000|2021-08-10 14:07:00|17889.24|17769.24|17877.12|17757.12|17889.24|17769.24|17877.12|17757.12|10
1628604430000|2021-08-10 14:07:10|17877.26|17757.26|17870.03|17750.03|17877.26|17757.26|17870.03|17750.03|10
1628604440000|2021-08-10 14:07:20|17869.16|17749.16|17863.38|17743.38|17869.16|17749.16|17863.38|17743.38|10
1628604450000|2021-08-10 14:07:30|17862.95|17742.95|17862.52|17742.52|17862.95|17742.95|17860.73|17740.73|10
1628604460000|2021-08-10 14:07:40|17863.82|17743.82|17867.26|17747.26|17867.57|17747.57|17863.82|17743.82|10
1628604470000|2021-08-10 14:07:50|17866.15|17746.15|17862.15|17742.15|17866.15|17746.15|17862.07|17742.07|10
1628604480000|2021-08-10 14:08:00|17862.09|17742.09|17864.03|17744.03|17864.09|17744.09|17862.09|17742.09|10
1628604490000|2021-08-10 14:08:10|17864.54|17744.54|17874.64|17754.64|17874.64|17754.64|17864.54|17744.54|10
1628604500000|2021-08-10 14:08:20|17874.53|17754.53|17875.29|17755.29|17877.31|17757.31|17874.53|17754.53|9
1628604510000|2021-08-10 14:08:30|17875.39|17755.39|17873.32|17753.32|17876.06|17756.06|17873.32|17753.32|10
1628604520000|2021-08-10 14:08:40|17873.27|17753.27|17873.68|17753.68|17873.81|17753.81|17873.2|17753.2|10
1628604530000|2021-08-10 14:08:50|17873.98|17753.98|17877.65|17757.65|17877.65|17757.65|17873.98|17753.98|10
1628604540000|2021-08-10 14:09:00|17877.54|17757.54|17879.38|17759.38|17879.38|17759.38|17877.05|17757.05|10
1628604550000|2021-08-10 14:09:10|17879.35|17759.35|17882.65|17762.65|17882.65|17762.65|17879.35|17759.35|10
1628604560000|2021-08-10 14:09:20|17883.1|17763.1|17883.74|17763.74|17883.93|17763.93|17883.03|17763.03|9
1628604570000|2021-08-10 14:09:30|17883.13|17763.13|17882.75|17762.75|17884.52|17764.52|17882.75|17762.75|10
1628604580000|2021-08-10 14:09:40|17882.34|17762.34|17880.42|17760.42|17882.34|17762.34|17880.25|17760.25|9
1628604590000|2021-08-10 14:09:50|17880.73|17760.73|17881.74|17761.74|17882.84|17762.84|17880.39|17760.39|10
1628604600000|2021-08-10 14:10:00|17881.84|17761.84|17885.43|17765.43|17885.43|17765.43|17881.45|17761.45|9
1628604610000|2021-08-10 14:10:10|17886.14|17766.14|17889.11|17769.11|17889.11|17769.11|17886.14|17766.14|9
1628604620000|2021-08-10 14:10:20|17889.66|17769.66|17890.21|17770.21|17890.21|17770.21|17887.4|17767.4|9
1628604630000|2021-08-10 14:10:30|17890.26|17770.26|17891.33|17771.33|17892.42|17772.42|17889.95|17769.95|10
1628604640000|2021-08-10 14:10:40|17890.33|17770.33|17884.96|17764.96|17890.33|17770.33|17884.96|17764.96|10
1628604650000|2021-08-10 14:10:50|17886.42|17766.42|17883.52|17763.52|17886.42|17766.42|17883.5|17763.5|10
1628604660000|2021-08-10 14:11:00|17882.08|17762.08|17882.21|17762.21|17882.38|17762.38|17881.62|17761.62|9
1628604670000|2021-08-10 14:11:10|17882.41|17762.41|17883.35|17763.35|17883.52|17763.52|17881.8|17761.8|10
1628604680000|2021-08-10 14:11:20|17884.75|17764.75|17884.03|17764.03|17885.27|17765.27|17883.63|17763.63|9
1628604690000|2021-08-10 14:11:30|17884.28|17764.28|17887.31|17767.31|17887.31|17767.31|17884.28|17764.28|10
1628604700000|2021-08-10 14:11:40|17887.36|17767.36|17891|17771|17891|17771|17887.36|17767.36|10
1628604710000|2021-08-10 14:11:50|17891.65|17771.65|17892.46|17772.46|17892.46|17772.46|17890.9|17770.9|10
1628604720000|2021-08-10 14:12:00|17891.93|17771.93|17896.37|17776.37|17896.37|17776.37|17891.81|17771.81|10
1628604730000|2021-08-10 14:12:10|17895.54|17775.54|17895.5|17775.5|17895.54|17775.54|17894.91|17774.91|10
1628604740000|2021-08-10 14:12:20|17896.34|17776.34|17897.27|17777.27|17897.95|17777.95|17895.48|17775.48|10
1628604750000|2021-08-10 14:12:30|17897.53|17777.53|17902.28|17782.28|17902.28|17782.28|17897.53|17777.53|10
1628604760000|2021-08-10 14:12:40|17902.96|17782.96|17907.11|17787.11|17907.11|17787.11|17902.96|17782.96|10
1628604770000|2021-08-10 14:12:50|17908.24|17788.24|17911.28|17791.28|17911.5|17791.5|17908.24|17788.24|10
1628604780000|2021-08-10 14:13:00|17911.89|17791.89|17926.35|17806.35|17926.35|17806.35|17911.89|17791.89|10
1628604790000|2021-08-10 14:13:10|17926.85|17806.85|17941.12|17821.12|17941.12|17821.12|17926.85|17806.85|10
1628604800000|2021-08-10 14:13:20|17941.33|17821.33|17937.81|17817.81|17942.94|17822.94|17937.81|17817.81|10
1628604810000|2021-08-10 14:13:30|17937.4|17817.4|17936.95|17816.95|17937.66|17817.66|17934.05|17814.05|10
1628604820000|2021-08-10 14:13:40|17937.99|17817.99|17937.08|17817.08|17938.13|17818.13|17936.59|17816.59|10
1628604830000|2021-08-10 14:13:50|17935.06|17815.06|17936.56|17816.56|17936.89|17816.89|17934.32|17814.32|10
1628604840000|2021-08-10 14:14:00|17934.92|17814.92|17937.82|17817.82|17937.82|17817.82|17934.92|17814.92|10
1628604850000|2021-08-10 14:14:10|17937.56|17817.56|17944.23|17824.23|17944.23|17824.23|17937.56|17817.56|10
1628604860000|2021-08-10 14:14:20|17944.52|17824.52|17944.04|17824.04|17945.48|17825.48|17942.92|17822.92|9
1628604870000|2021-08-10 14:14:30|17944.71|17824.71|17945.17|17825.17|17945.43|17825.43|17943.77|17823.77|10
1628604880000|2021-08-10 14:14:40|17945.13|17825.13|17944.96|17824.96|17946.14|17826.14|17944.66|17824.66|9
1628604890000|2021-08-10 14:14:50|17944.83|17824.83|17949.26|17829.26|17949.26|17829.26|17943.56|17823.56|10
1628604900000|2021-08-10 14:15:00|17950.25|17830.25|17956.88|17836.88|17956.88|17836.88|17949.8|17829.8|10
1628604910000|2021-08-10 14:15:10|17958.22|17838.22|17962.07|17842.07|17962.07|17842.07|17957.68|17837.68|9
1628604920000|2021-08-10 14:15:20|17962.1|17842.1|17967.33|17847.33|17967.59|17847.59|17962.1|17842.1|10
1628604930000|2021-08-10 14:15:30|17967.55|17847.55|17959.97|17839.97|17967.55|17847.55|17959.7|17839.7|10
1628604940000|2021-08-10 14:15:40|17958.02|17838.02|17956.19|17836.19|17958.02|17838.02|17956.12|17836.12|9
1628604950000|2021-08-10 14:15:50|17956.13|17836.13|17954.29|17834.29|17956.13|17836.13|17952.97|17832.97|10
1628604960000|2021-08-10 14:16:00|17953.83|17833.83|17953.95|17833.95|17953.95|17833.95|17952.13|17832.13|10
1628604970000|2021-08-10 14:16:10|17953.87|17833.87|17949.44|17829.44|17954.01|17834.01|17949.24|17829.24|10
1628604980000|2021-08-10 14:16:20|17948.37|17828.37|17947.99|17827.99|17948.5|17828.5|17945.52|17825.52|10
1628604990000|2021-08-10 14:16:30|17947.64|17827.64|17942.49|17822.49|17947.64|17827.64|17942.49|17822.49|9
1628605000000|2021-08-10 14:16:40|17943.53|17823.53|17944.32|17824.32|17944.92|17824.92|17943.53|17823.53|10
1628605010000|2021-08-10 14:16:50|17944.39|17824.39|17943.43|17823.43|17944.39|17824.39|17941.7|17821.7|10
1628605020000|2021-08-10 14:17:00|17943.23|17823.23|17944.11|17824.11|17945.39|17825.39|17943.23|17823.23|9
1628605030000|2021-08-10 14:17:10|17944.22|17824.22|17942.52|17822.52|17944.97|17824.97|17942.52|17822.52|9
1628605040000|2021-08-10 14:17:20|17941.07|17821.07|17942.16|17822.16|17942.16|17822.16|17939.36|17819.36|10
1628605050000|2021-08-10 14:17:30|17943.54|17823.54|17944.39|17824.39|17944.63|17824.63|17942.55|17822.55|10
1628605060000|2021-08-10 14:17:40|17944.36|17824.36|17950.27|17830.27|17950.27|17830.27|17944.36|17824.36|10
1628605070000|2021-08-10 14:17:50|17950.73|17830.73|17948.73|17828.73|17950.76|17830.76|17948.73|17828.73|9
1628605080000|2021-08-10 14:18:00|17948.54|17828.54|17947.03|17827.03|17948.54|17828.54|17946.65|17826.65|9
1628605090000|2021-08-10 14:18:10|17947.55|17827.55|17947.44|17827.44|17948.85|17828.85|17947.44|17827.44|10
1628605100000|2021-08-10 14:18:20|17950.53|17830.53|17952.03|17832.03|17952.27|17832.27|17950.53|17830.53|10
1628605110000|2021-08-10 14:18:30|17953.05|17833.05|17955.49|17835.49|17955.49|17835.49|17951.38|17831.38|10
1628605120000|2021-08-10 14:18:40|17955.96|17835.96|17956.77|17836.77|17956.9|17836.9|17955.42|17835.42|10
1628605130000|2021-08-10 14:18:50|17956.45|17836.45|17955.79|17835.79|17956.45|17836.45|17955.33|17835.33|10
1628605140000|2021-08-10 14:19:00|17955.78|17835.78|17957.47|17837.47|17958.55|17838.55|17955.74|17835.74|10
1628605150000|2021-08-10 14:19:10|17957.1|17837.1|17957.65|17837.65|17958.95|17838.95|17956.4|17836.4|10
1628605160000|2021-08-10 14:19:20|17957.52|17837.52|17951.83|17831.83|17957.52|17837.52|17951.83|17831.83|10
1628605170000|2021-08-10 14:19:30|17952.32|17832.32|17948.49|17828.49|17952.52|17832.52|17948.49|17828.49|10
1628605180000|2021-08-10 14:19:40|17948.41|17828.41|17947.37|17827.37|17948.41|17828.41|17947.02|17827.02|9
1628605190000|2021-08-10 14:19:50|17947.42|17827.42|17951.81|17831.81|17951.81|17831.81|17947.42|17827.42|9
1628605200000|2021-08-10 14:20:00|17951.99|17831.99|17954.36|17834.36|17954.4|17834.4|17950.78|17830.78|10
1628605210000|2021-08-10 14:20:10|17954.55|17834.55|17951.13|17831.13|17954.55|17834.55|17951.09|17831.09|10
1628605220000|2021-08-10 14:20:20|17952.25|17832.25|17950.62|17830.62|17952.25|17832.25|17949.98|17829.98|9
1628605230000|2021-08-10 14:20:30|17950.68|17830.68|17948.39|17828.39|17950.87|17830.87|17948.39|17828.39|10
1628605240000|2021-08-10 14:20:40|17948.2|17828.2|17947.43|17827.43|17948.88|17828.88|17946.6|17826.6|10
1628605250000|2021-08-10 14:20:50|17946.74|17826.74|17944.89|17824.89|17946.74|17826.74|17944.89|17824.89|10
1628605260000|2021-08-10 14:21:00|17945.45|17825.45|17945.05|17825.05|17945.45|17825.45|17944.38|17824.38|10
1628605270000|2021-08-10 14:21:10|17944.65|17824.65|17948.8|17828.8|17949.65|17829.65|17944.44|17824.44|10
1628605280000|2021-08-10 14:21:20|17948.87|17828.87|17948.65|17828.65|17948.87|17828.87|17947.2|17827.2|10
1628605290000|2021-08-10 14:21:30|17948.31|17828.31|17953.49|17833.49|17953.49|17833.49|17948.31|17828.31|10
1628605300000|2021-08-10 14:21:40|17954.45|17834.45|17959.93|17839.93|17959.93|17839.93|17954.45|17834.45|10
1628605310000|2021-08-10 14:21:50|17960.64|17840.64|17960.11|17840.11|17962.59|17842.59|17960.11|17840.11|9
1628605320000|2021-08-10 14:22:00|17960.12|17840.12|17955.13|17835.13|17960.12|17840.12|17955.13|17835.13|10
1628605330000|2021-08-10 14:22:10|17954.71|17834.71|17952.99|17832.99|17955.12|17835.12|17952.72|17832.72|10
1628605340000|2021-08-10 14:22:20|17953.18|17833.18|17948.74|17828.74|17953.18|17833.18|17948.74|17828.74|10
1628605350000|2021-08-10 14:22:30|17948.45|17828.45|17944.91|17824.91|17949.25|17829.25|17944.91|17824.91|10
1628605360000|2021-08-10 14:22:40|17944.87|17824.87|17937.13|17817.13|17944.87|17824.87|17937.13|17817.13|10
1628605370000|2021-08-10 14:22:50|17936.24|17816.24|17936.17|17816.17|17936.44|17816.44|17934.24|17814.24|10
1628605380000|2021-08-10 14:23:00|17935.4|17815.4|17934.21|17814.21|17935.4|17815.4|17933.44|17813.44|10
1628605390000|2021-08-10 14:23:10|17934.19|17814.19|17934.59|17814.59|17935.52|17815.52|17933.18|17813.18|10
1628605400000|2021-08-10 14:23:20|17934.33|17814.33|17935.04|17815.04|17935.14|17815.14|17933.48|17813.48|10
1628605410000|2021-08-10 14:23:30|17933.11|17813.11|17924.76|17804.76|17933.11|17813.11|17924.76|17804.76|10
1628605420000|2021-08-10 14:23:40|17924.74|17804.74|17925.29|17805.29|17925.52|17805.52|17922.96|17802.96|10
1628605430000|2021-08-10 14:23:50|17924.4|17804.4|17922.07|17802.07|17925.1|17805.1|17922.07|17802.07|9
1628605440000|2021-08-10 14:24:00|17922.29|17802.29|17923.04|17803.04|17923.04|17803.04|17921.54|17801.54|10
1628605450000|2021-08-10 14:24:10|17923.25|17803.25|17927.6|17807.6|17927.72|17807.72|17923.25|17803.25|9
1628605460000|2021-08-10 14:24:20|17930.13|17810.13|17935.27|17815.27|17935.27|17815.27|17930.13|17810.13|9
1628605470000|2021-08-10 14:24:30|17934.76|17814.76|17934.67|17814.67|17935.05|17815.05|17934.57|17814.57|10
1628605480000|2021-08-10 14:24:40|17934.78|17814.78|17936.61|17816.61|17936.61|17816.61|17934.78|17814.78|10
1628605490000|2021-08-10 14:24:50|17936.85|17816.85|17939.75|17819.75|17940|17820|17936.85|17816.85|10
1628605500000|2021-08-10 14:25:00|17941.47|17821.47|17948.61|17828.61|17948.61|17828.61|17941.47|17821.47|10
1628605510000|2021-08-10 14:25:10|17948.66|17828.66|17951.47|17831.47|17952.22|17832.22|17948.66|17828.66|10
1628605520000|2021-08-10 14:25:20|17950.61|17830.61|17945.73|17825.73|17950.73|17830.73|17945.51|17825.51|10
1628605530000|2021-08-10 14:25:30|17945.53|17825.53|17941.08|17821.08|17946.64|17826.64|17941.08|17821.08|10
1628605540000|2021-08-10 14:25:40|17940.91|17820.91|17936.2|17816.2|17940.91|17820.91|17936.2|17816.2|10
1628605550000|2021-08-10 14:25:50|17935.1|17815.1|17933.22|17813.22|17935.1|17815.1|17932.33|17812.33|10
1628605560000|2021-08-10 14:26:00|17932.21|17812.21|17930.01|17810.01|17932.63|17812.63|17929.17|17809.17|10
1628605570000|2021-08-10 14:26:10|17929.63|17809.63|17930.38|17810.38|17930.38|17810.38|17928.15|17808.15|10
1628605580000|2021-08-10 14:26:20|17930.33|17810.33|17926.6|17806.6|17930.34|17810.34|17925.92|17805.92|10
1628605590000|2021-08-10 14:26:30|17926.74|17806.74|17926.75|17806.75|17927.96|17807.96|17926.68|17806.68|10
1628605600000|2021-08-10 14:26:40|17926.39|17806.39|17924.47|17804.47|17926.52|17806.52|17924.31|17804.31|8
1628605610000|2021-08-10 14:26:50|17924.19|17804.19|17924.76|17804.76|17924.99|17804.99|17923.79|17803.79|10
1628605620000|2021-08-10 14:27:00|17924.74|17804.74|17925.17|17805.17|17925.17|17805.17|17924.45|17804.45|10
1628605630000|2021-08-10 14:27:10|17925.07|17805.07|17922.97|17802.97|17925.07|17805.07|17922.97|17802.97|10
1628605640000|2021-08-10 14:27:20|17922.94|17802.94|17921.85|17801.85|17923.15|17803.15|17921.49|17801.49|10
1628605650000|2021-08-10 14:27:30|17920.94|17800.94|17918.98|17798.98|17922.21|17802.21|17918.98|17798.98|10
1628605660000|2021-08-10 14:27:40|17918.62|17798.62|17915.26|17795.26|17918.62|17798.62|17915.26|17795.26|10
1628605670000|2021-08-10 14:27:50|17915.66|17795.66|17917|17797|17917|17797|17914.26|17794.26|10
1628605680000|2021-08-10 14:28:00|17916.96|17796.96|17919.88|17799.88|17919.88|17799.88|17916.96|17796.96|10
1628605690000|2021-08-10 14:28:10|17920.01|17800.01|17917.99|17797.99|17920.01|17800.01|17917.99|17797.99|10
1628605700000|2021-08-10 14:28:20|17918.16|17798.16|17916.1|17796.1|17918.16|17798.16|17916.02|17796.02|10
1628605710000|2021-08-10 14:28:30|17915.51|17795.51|17916.53|17796.53|17917.4|17797.4|17915.37|17795.37|10
1628605720000|2021-08-10 14:28:40|17916.64|17796.64|17917.31|17797.31|17917.49|17797.49|17914.5|17794.5|10
1628605730000|2021-08-10 14:28:50|17918.6|17798.6|17923.75|17803.75|17923.75|17803.75|17918.6|17798.6|10
1628605740000|2021-08-10 14:29:00|17924.28|17804.28|17924.67|17804.67|17925.01|17805.01|17924.28|17804.28|9
1628605750000|2021-08-10 14:29:10|17925.66|17805.66|17921.44|17801.44|17925.66|17805.66|17921.44|17801.44|10
1628605760000|2021-08-10 14:29:20|17921.12|17801.12|17918.57|17798.57|17921.12|17801.12|17918.57|17798.57|10
1628605770000|2021-08-10 14:29:30|17919.1|17799.1|17915.75|17795.75|17919.1|17799.1|17915.58|17795.58|10
1628605780000|2021-08-10 14:29:40|17915.83|17795.83|17917.27|17797.27|17918.66|17798.66|17915.79|17795.79|10
1628605790000|2021-08-10 14:29:50|17918.13|17798.13|17916.85|17796.85|17918.15|17798.15|17915.99|17795.99|10
1628605800000|2021-08-10 14:30:00|17917.53|17797.53|17918.67|17798.67|17919.23|17799.23|17917.12|17797.12|10
1628605810000|2021-08-10 14:30:10|17918.61|17798.61|17913.19|17793.19|17918.61|17798.61|17912.16|17792.16|10
1628605820000|2021-08-10 14:30:20|17912.9|17792.9|17915.32|17795.32|17915.32|17795.32|17912.59|17792.59|10
1628605830000|2021-08-10 14:30:30|17915.7|17795.7|17919.34|17799.34|17919.56|17799.56|17915.7|17795.7|10
1628605840000|2021-08-10 14:30:40|17918.72|17798.72|17920.25|17800.25|17922.16|17802.16|17918.72|17798.72|10
1628605850000|2021-08-10 14:30:50|17919.51|17799.51|17920.46|17800.46|17923.1|17803.1|17918.64|17798.64|9
1628605860000|2021-08-10 14:31:00|17920.5|17800.5|17918.97|17798.97|17920.63|17800.63|17918.79|17798.79|10
1628605870000|2021-08-10 14:31:10|17918.74|17798.74|17923.78|17803.78|17923.78|17803.78|17918.74|17798.74|9
1628605880000|2021-08-10 14:31:20|17923.36|17803.36|17933.99|17813.99|17933.99|17813.99|17923.36|17803.36|10
1628605890000|2021-08-10 14:31:30|17935.53|17815.53|17938|17818|17938.79|17818.79|17935.53|17815.53|10
1628605900000|2021-08-10 14:31:40|17938.27|17818.27|17939.68|17819.68|17942.22|17822.22|17938.24|17818.24|10
1628605910000|2021-08-10 14:31:50|17939.13|17819.13|17941.79|17821.79|17941.79|17821.79|17938.77|17818.77|10
1628605920000|2021-08-10 14:32:00|17942.01|17822.01|17944.74|17824.74|17944.74|17824.74|17942.01|17822.01|10
1628605930000|2021-08-10 14:32:10|17944.91|17824.91|17946.86|17826.86|17948.34|17828.34|17944.91|17824.91|10
1628605940000|2021-08-10 14:32:20|17946.98|17826.98|17945.37|17825.37|17948.24|17828.24|17945.37|17825.37|10
1628605950000|2021-08-10 14:32:30|17944.25|17824.25|17932.42|17812.42|17944.25|17824.25|17932.42|17812.42|10
1628605960000|2021-08-10 14:32:40|17930.02|17810.02|17922.54|17802.54|17930.02|17810.02|17922.54|17802.54|10
1628605970000|2021-08-10 14:32:50|17922.47|17802.47|17919.46|17799.46|17922.95|17802.95|17919.46|17799.46|9
1628605980000|2021-08-10 14:33:00|17919.44|17799.44|17914.01|17794.01|17919.44|17799.44|17914.01|17794.01|10
1628605990000|2021-08-10 14:33:10|17912.49|17792.49|17910.24|17790.24|17912.49|17792.49|17910.03|17790.03|10
1628606000000|2021-08-10 14:33:20|17909.55|17789.55|17905.74|17785.74|17909.55|17789.55|17904.06|17784.06|10
1628606010000|2021-08-10 14:33:30|17907.17|17787.17|17895.95|17775.95|17907.17|17787.17|17895.95|17775.95|9
1628606020000|2021-08-10 14:33:40|17895.98|17775.98|17893.79|17773.79|17895.98|17775.98|17893.2|17773.2|10
1628606030000|2021-08-10 14:33:50|17893.35|17773.35|17890.14|17770.14|17893.35|17773.35|17890.14|17770.14|10
1628606040000|2021-08-10 14:34:00|17890.08|17770.08|17889.66|17769.66|17890.66|17770.66|17889.34|17769.34|10
1628606050000|2021-08-10 14:34:10|17889.68|17769.68|17883.97|17763.97|17889.68|17769.68|17881.62|17761.62|10
1628606060000|2021-08-10 14:34:20|17885.34|17765.34|17884.43|17764.43|17885.34|17765.34|17883.3|17763.3|10
1628606070000|2021-08-10 14:34:30|17884.48|17764.48|17892.14|17772.14|17892.14|17772.14|17884.48|17764.48|10
1628606080000|2021-08-10 14:34:40|17892.25|17772.25|17894.07|17774.07|17894.4|17774.4|17892.25|17772.25|10
1628606090000|2021-08-10 14:34:50|17894.06|17774.06|17896.46|17776.46|17896.46|17776.46|17893.99|17773.99|10
1628606100000|2021-08-10 14:35:00|17896.82|17776.82|17895.58|17775.58|17897.04|17777.04|17895.58|17775.58|9
1628606110000|2021-08-10 14:35:10|17895.01|17775.01|17887.4|17767.4|17895.01|17775.01|17887.4|17767.4|10
1628606120000|2021-08-10 14:35:20|17887.27|17767.27|17882.51|17762.51|17887.27|17767.27|17882.51|17762.51|10
1628606130000|2021-08-10 14:35:30|17882.97|17762.97|17880.33|17760.33|17882.97|17762.97|17880.19|17760.19|10
1628606140000|2021-08-10 14:35:40|17880.28|17760.28|17877.81|17757.81|17880.28|17760.28|17877.81|17757.81|10
1628606150000|2021-08-10 14:35:50|17877.52|17757.52|17876.89|17756.89|17877.52|17757.52|17875.64|17755.64|9
1628606160000|2021-08-10 14:36:00|17875.91|17755.91|17874.77|17754.77|17876.25|17756.25|17874.65|17754.65|10
1628606170000|2021-08-10 14:36:10|17874.4|17754.4|17873.5|17753.5|17874.4|17754.4|17872.08|17752.08|10
1628606180000|2021-08-10 14:36:20|17873.11|17753.11|17874.19|17754.19|17874.19|17754.19|17871.79|17751.79|9
1628606190000|2021-08-10 14:36:30|17875.44|17755.44|17880.24|17760.24|17880.24|17760.24|17873.97|17753.97|10
1628606200000|2021-08-10 14:36:40|17880.76|17760.76|17884.46|17764.46|17884.46|17764.46|17880.76|17760.76|10
1628606210000|2021-08-10 14:36:50|17884.61|17764.61|17886.74|17766.74|17886.74|17766.74|17884.05|17764.05|10
1628606220000|2021-08-10 14:37:00|17887.1|17767.1|17891.05|17771.05|17891.47|17771.47|17886.91|17766.91|10
1628606230000|2021-08-10 14:37:10|17889.75|17769.75|17895|17775|17895.43|17775.43|17889.75|17769.75|10
1628606240000|2021-08-10 14:37:20|17895.45|17775.45|17899.49|17779.49|17900.53|17780.53|17895.4|17775.4|10
1628606250000|2021-08-10 14:37:30|17899.28|17779.28|17899.09|17779.09|17899.55|17779.55|17898.35|17778.35|9
1628606260000|2021-08-10 14:37:40|17897.51|17777.51|17895.05|17775.05|17897.51|17777.51|17895.05|17775.05|10
1628606270000|2021-08-10 14:37:50|17893.71|17773.71|17891.16|17771.16|17893.71|17773.71|17891.16|17771.16|10
1628606280000|2021-08-10 14:38:00|17891.4|17771.4|17891.86|17771.86|17891.99|17771.99|17890.94|17770.94|10
1628606290000|2021-08-10 14:38:10|17892.01|17772.01|17892.35|17772.35|17892.58|17772.58|17891.79|17771.79|10
1628606300000|2021-08-10 14:38:20|17892.56|17772.56|17895.61|17775.61|17895.61|17775.61|17892.15|17772.15|10
1628606310000|2021-08-10 14:38:30|17895.79|17775.79|17898.25|17778.25|17898.25|17778.25|17895.79|17775.79|9
1628606320000|2021-08-10 14:38:40|17898.16|17778.16|17898.78|17778.78|17898.78|17778.78|17896.45|17776.45|10
1628606330000|2021-08-10 14:38:50|17898.83|17778.83|17900.6|17780.6|17900.82|17780.82|17898.83|17778.83|10
1628606340000|2021-08-10 14:39:00|17900.93|17780.93|17898.29|17778.29|17900.93|17780.93|17898.29|17778.29|9
1628606350000|2021-08-10 14:39:10|17897.96|17777.96|17893.91|17773.91|17897.96|17777.96|17893.91|17773.91|10
1628606360000|2021-08-10 14:39:20|17893.82|17773.82|17892.53|17772.53|17894.4|17774.4|17892.1|17772.1|10
1628606370000|2021-08-10 14:39:30|17892.36|17772.36|17894.68|17774.68|17894.68|17774.68|17892.36|17772.36|10
1628606380000|2021-08-10 14:39:40|17894.79|17774.79|17893.51|17773.51|17895.25|17775.25|17893.51|17773.51|10
1628606390000|2021-08-10 14:39:50|17894.63|17774.63|17894.73|17774.73|17895.19|17775.19|17894.63|17774.63|10
1628606400000|2021-08-10 14:40:00|17894.48|17774.48|17891.84|17771.84|17894.48|17774.48|17891.84|17771.84|10
1628606410000|2021-08-10 14:40:10|17891.93|17771.93|17890.09|17770.09|17891.93|17771.93|17890.09|17770.09|10
1628606420000|2021-08-10 14:40:20|17889.37|17769.37|17887.19|17767.19|17889.44|17769.44|17886.82|17766.82|10
1628606430000|2021-08-10 14:40:30|17887.24|17767.24|17884.96|17764.96|17887.37|17767.37|17884.7|17764.7|10
1628606440000|2021-08-10 14:40:40|17884.64|17764.64|17877.73|17757.73|17884.64|17764.64|17877.29|17757.29|10
1628606450000|2021-08-10 14:40:50|17877.5|17757.5|17875.63|17755.63|17877.68|17757.68|17875.39|17755.39|10
1628606460000|2021-08-10 14:41:00|17875.17|17755.17|17869.81|17749.81|17875.17|17755.17|17869.81|17749.81|10
1628606470000|2021-08-10 14:41:10|17869.83|17749.83|17866.15|17746.15|17869.83|17749.83|17866.15|17746.15|10
1628606480000|2021-08-10 14:41:20|17866.56|17746.56|17865.32|17745.32|17866.84|17746.84|17865.24|17745.24|10
1628606490000|2021-08-10 14:41:30|17864.09|17744.09|17862.86|17742.86|17864.09|17744.09|17862.86|17742.86|10
1628606500000|2021-08-10 14:41:40|17862.66|17742.66|17862.1|17742.1|17863.72|17743.72|17862.1|17742.1|10
1628606510000|2021-08-10 14:41:50|17862.09|17742.09|17858.98|17738.98|17862.09|17742.09|17858.98|17738.98|10
1628606520000|2021-08-10 14:42:00|17858.78|17738.78|17857.67|17737.67|17858.78|17738.78|17857.3|17737.3|10
1628606530000|2021-08-10 14:42:10|17857.3|17737.3|17854.98|17734.98|17857.3|17737.3|17853.68|17733.68|10
1628606540000|2021-08-10 14:42:20|17854.66|17734.66|17852.77|17732.77|17854.66|17734.66|17852.74|17732.74|10
1628606550000|2021-08-10 14:42:30|17852.76|17732.76|17849.68|17729.68|17853.05|17733.05|17849.68|17729.68|10
1628606560000|2021-08-10 14:42:40|17849.83|17729.83|17851.88|17731.88|17851.88|17731.88|17849.83|17729.83|10
1628606570000|2021-08-10 14:42:50|17851.69|17731.69|17851.47|17731.47|17852.16|17732.16|17851.17|17731.17|10
1628606580000|2021-08-10 14:43:00|17851.99|17731.99|17842.22|17722.22|17852.03|17732.03|17842.22|17722.22|10
1628606590000|2021-08-10 14:43:10|17842.05|17722.05|17841.32|17721.32|17842.05|17722.05|17839.66|17719.66|10
1628606600000|2021-08-10 14:43:20|17841.21|17721.21|17838.9|17718.9|17842.57|17722.57|17838.9|17718.9|10
1628606610000|2021-08-10 14:43:30|17837.95|17717.95|17833.73|17713.73|17837.95|17717.95|17833.73|17713.73|10
1628606620000|2021-08-10 14:43:40|17833.15|17713.15|17830.31|17710.31|17833.15|17713.15|17830.2|17710.2|10
1628606630000|2021-08-10 14:43:50|17830.8|17710.8|17826.1|17706.1|17830.8|17710.8|17824.76|17704.76|10
1628606640000|2021-08-10 14:44:00|17826.3|17706.3|17823.42|17703.42|17826.71|17706.71|17823.42|17703.42|10
1628606650000|2021-08-10 14:44:10|17823.39|17703.39|17807.09|17687.09|17823.92|17703.92|17807.09|17687.09|10
1628606660000|2021-08-10 14:44:20|17804.21|17684.21|17804.66|17684.66|17804.66|17684.66|17799.68|17679.68|10
1628606670000|2021-08-10 14:44:30|17804.78|17684.78|17799.51|17679.51|17805.09|17685.09|17799.51|17679.51|10
1628606680000|2021-08-10 14:44:40|17798.45|17678.45|17792.24|17672.24|17798.94|17678.94|17792.24|17672.24|10
1628606690000|2021-08-10 14:44:50|17792.13|17672.13|17788.08|17668.08|17792.13|17672.13|17788.08|17668.08|10
1628606700000|2021-08-10 14:45:00|17788.35|17668.35|17787.66|17667.66|17789.33|17669.33|17787.48|17667.48|10
1628606710000|2021-08-10 14:45:10|17787.73|17667.73|17781.28|17661.28|17787.73|17667.73|17781.27|17661.27|10
1628606720000|2021-08-10 14:45:20|17778.58|17658.58|17781.52|17661.52|17781.8|17661.8|17778.35|17658.35|10
1628606730000|2021-08-10 14:45:30|17782.31|17662.31|17793.84|17673.84|17793.84|17673.84|17782.31|17662.31|10
1628606740000|2021-08-10 14:45:40|17794.1|17674.1|17806.53|17686.53|17806.53|17686.53|17794.1|17674.1|10
1628606750000|2021-08-10 14:45:50|17805.79|17685.79|17807.91|17687.91|17807.91|17687.91|17804.99|17684.99|10
1628606760000|2021-08-10 14:46:00|17808.19|17688.19|17823.21|17703.21|17823.21|17703.21|17807.7|17687.7|10
1628606770000|2021-08-10 14:46:10|17825.35|17705.35|17825.51|17705.51|17827.21|17707.21|17825.24|17705.24|10
1628606780000|2021-08-10 14:46:20|17824.32|17704.32|17819.91|17699.91|17824.32|17704.32|17819.91|17699.91|10
1628606790000|2021-08-10 14:46:30|17819.63|17699.63|17819.6|17699.6|17819.89|17699.89|17818.68|17698.68|9
1628606800000|2021-08-10 14:46:40|17818.15|17698.15|17818.68|17698.68|17818.83|17698.83|17817.33|17697.33|10
1628606810000|2021-08-10 14:46:50|17817.54|17697.54|17811.93|17691.93|17817.54|17697.54|17811.93|17691.93|10
1628606820000|2021-08-10 14:47:00|17813.52|17693.52|17817.04|17697.04|17817.11|17697.11|17813.52|17693.52|10
1628606830000|2021-08-10 14:47:10|17817.08|17697.08|17819.26|17699.26|17819.4|17699.4|17817.08|17697.08|9
1628606840000|2021-08-10 14:47:20|17820.07|17700.07|17818.59|17698.59|17821.35|17701.35|17818.59|17698.59|10
1628606850000|2021-08-10 14:47:30|17819.02|17699.02|17813.38|17693.38|17819.02|17699.02|17813.31|17693.31|10
1628606860000|2021-08-10 14:47:40|17813.95|17693.95|17810.49|17690.49|17813.95|17693.95|17810.23|17690.23|10
1628606870000|2021-08-10 14:47:50|17810.84|17690.84|17805.84|17685.84|17810.84|17690.84|17805.82|17685.82|10
1628606880000|2021-08-10 14:48:00|17805.55|17685.55|17805.91|17685.91|17806.57|17686.57|17805.55|17685.55|10
1628606890000|2021-08-10 14:48:10|17806.47|17686.47|17808.39|17688.39|17808.52|17688.52|17806.45|17686.45|10
1628606900000|2021-08-10 14:48:20|17808.93|17688.93|17809.54|17689.54|17810.02|17690.02|17808.29|17688.29|10
1628606910000|2021-08-10 14:48:30|17809.29|17689.29|17803.55|17683.55|17809.29|17689.29|17803.55|17683.55|10
1628606920000|2021-08-10 14:48:40|17803.1|17683.1|17795.87|17675.87|17803.18|17683.18|17795.87|17675.87|10
1628606930000|2021-08-10 14:48:50|17796.14|17676.14|17791.9|17671.9|17796.14|17676.14|17791.9|17671.9|10
1628606940000|2021-08-10 14:49:00|17791.59|17671.59|17785.68|17665.68|17791.59|17671.59|17785.68|17665.68|10
1628606950000|2021-08-10 14:49:10|17785.57|17665.57|17783.26|17663.26|17786.5|17666.5|17783.26|17663.26|10
1628606960000|2021-08-10 14:49:20|17783.85|17663.85|17780.96|17660.96|17785.42|17665.42|17780.96|17660.96|10
1628606970000|2021-08-10 14:49:30|17779.18|17659.18|17771.6|17651.6|17779.18|17659.18|17771.56|17651.56|10
1628606980000|2021-08-10 14:49:40|17771.46|17651.46|17774.72|17654.72|17775.44|17655.44|17771.14|17651.14|10
1628606990000|2021-08-10 14:49:50|17774.46|17654.46|17770.63|17650.63|17774.65|17654.65|17770.63|17650.63|10
1628607000000|2021-08-10 14:50:00|17769.69|17649.69|17764.95|17644.95|17769.69|17649.69|17764.95|17644.95|10
1628607010000|2021-08-10 14:50:10|17763.74|17643.74|17762.48|17642.48|17763.74|17643.74|17761.77|17641.77|10
1628607020000|2021-08-10 14:50:20|17762.29|17642.29|17759.82|17639.82|17762.29|17642.29|17759.04|17639.04|10
1628607030000|2021-08-10 14:50:30|17759.2|17639.2|17765.55|17645.55|17766.27|17646.27|17759.2|17639.2|10
1628607040000|2021-08-10 14:50:40|17765.32|17645.32|17765.92|17645.92|17765.92|17645.92|17764.7|17644.7|10
1628607050000|2021-08-10 14:50:50|17767.87|17647.87|17763.31|17643.31|17767.87|17647.87|17763.15|17643.15|10
1628607060000|2021-08-10 14:51:00|17762.29|17642.29|17757|17637|17763.12|17643.12|17756.74|17636.74|10
1628607070000|2021-08-10 14:51:10|17757.69|17637.69|17753.07|17633.07|17757.69|17637.69|17753.07|17633.07|10
1628607080000|2021-08-10 14:51:20|17752.22|17632.22|17745.74|17625.74|17752.22|17632.22|17745.74|17625.74|10
1628607090000|2021-08-10 14:51:30|17746.42|17626.42|17742.68|17622.68|17746.42|17626.42|17742.68|17622.68|10
1628607100000|2021-08-10 14:51:40|17743.08|17623.08|17741.37|17621.37|17743.08|17623.08|17739.88|17619.88|10
1628607110000|2021-08-10 14:51:50|17741.9|17621.9|17747.05|17627.05|17747.05|17627.05|17741.77|17621.77|10
1628607120000|2021-08-10 14:52:00|17747.3|17627.3|17749.99|17629.99|17749.99|17629.99|17747.3|17627.3|10
1628607130000|2021-08-10 14:52:10|17750.53|17630.53|17755.16|17635.16|17755.16|17635.16|17750.53|17630.53|10
1628607140000|2021-08-10 14:52:20|17755.49|17635.49|17759.21|17639.21|17759.21|17639.21|17755.16|17635.16|10
1628607150000|2021-08-10 14:52:30|17759.89|17639.89|17759.8|17639.8|17761|17641|17758.58|17638.58|10
1628607160000|2021-08-10 14:52:40|17760.21|17640.21|17761.86|17641.86|17762.43|17642.43|17760.21|17640.21|10
1628607170000|2021-08-10 14:52:50|17761.87|17641.87|17760.26|17640.26|17761.87|17641.87|17760.26|17640.26|10
1628607180000|2021-08-10 14:53:00|17760.46|17640.46|17761.39|17641.39|17762.92|17642.92|17760.46|17640.46|10
1628607190000|2021-08-10 14:53:10|17759.9|17639.9|17762.55|17642.55|17762.55|17642.55|17759.79|17639.79|10
1628607200000|2021-08-10 14:53:20|17762.53|17642.53|17765.75|17645.75|17765.75|17645.75|17762.53|17642.53|9
1628607210000|2021-08-10 14:53:30|17767.22|17647.22|17771.22|17651.22|17771.22|17651.22|17767.03|17647.03|10
1628607220000|2021-08-10 14:53:40|17774.83|17654.83|17778.55|17658.55|17778.55|17658.55|17774.83|17654.83|10
1628607230000|2021-08-10 14:53:50|17778.61|17658.61|17783.07|17663.07|17783.07|17663.07|17778.61|17658.61|10
1628607240000|2021-08-10 14:54:00|17783.53|17663.53|17786.35|17666.35|17786.35|17666.35|17783.53|17663.53|10
1628607250000|2021-08-10 14:54:10|17786.3|17666.3|17787.3|17667.3|17787.3|17667.3|17786.13|17666.13|10
1628607260000|2021-08-10 14:54:20|17787.4|17667.4|17789.44|17669.44|17789.44|17669.44|17787.4|17667.4|10
1628607270000|2021-08-10 14:54:30|17789.87|17669.87|17790.92|17670.92|17791.54|17671.54|17789.87|17669.87|9
1628607280000|2021-08-10 14:54:40|17791.2|17671.2|17794.59|17674.59|17794.59|17674.59|17791.2|17671.2|10
1628607290000|2021-08-10 14:54:50|17794.73|17674.73|17794.19|17674.19|17795.61|17675.61|17793.75|17673.75|10
1628607300000|2021-08-10 14:55:00|17793.79|17673.79|17792.72|17672.72|17794.86|17674.86|17792.34|17672.34|10
1628607310000|2021-08-10 14:55:10|17792.96|17672.96|17802.7|17682.7|17802.7|17682.7|17792.96|17672.96|10
1628607320000|2021-08-10 14:55:20|17803.31|17683.31|17806.41|17686.41|17806.41|17686.41|17803.31|17683.31|10
1628607330000|2021-08-10 14:55:30|17805.34|17685.34|17803.86|17683.86|17805.34|17685.34|17803.53|17683.53|10
1628607340000|2021-08-10 14:55:40|17804.59|17684.59|17807.16|17687.16|17807.95|17687.95|17804.59|17684.59|10
1628607350000|2021-08-10 14:55:50|17806.07|17686.07|17807.41|17687.41|17807.41|17687.41|17805.75|17685.75|10
1628607360000|2021-08-10 14:56:00|17807.4|17687.4|17810.42|17690.42|17810.42|17690.42|17807.32|17687.32|10
1628607370000|2021-08-10 14:56:10|17812.89|17692.89|17816.92|17696.92|17816.92|17696.92|17812.89|17692.89|10
1628607380000|2021-08-10 14:56:20|17818.06|17698.06|17825.25|17705.25|17825.45|17705.45|17818.06|17698.06|10
1628607390000|2021-08-10 14:56:30|17825.87|17705.87|17832.85|17712.85|17832.85|17712.85|17825.87|17705.87|10
1628607400000|2021-08-10 14:56:40|17833.1|17713.1|17836.67|17716.67|17836.67|17716.67|17833.1|17713.1|9
1628607410000|2021-08-10 14:56:50|17836.46|17716.46|17839.41|17719.41|17839.41|17719.41|17836.46|17716.46|10
1628607420000|2021-08-10 14:57:00|17839.97|17719.97|17840.57|17720.57|17841.82|17721.82|17839.44|17719.44|10
1628607430000|2021-08-10 14:57:10|17839.55|17719.55|17835.12|17715.12|17839.55|17719.55|17835.12|17715.12|10
1628607440000|2021-08-10 14:57:20|17833.34|17713.34|17828.21|17708.21|17833.34|17713.34|17828.21|17708.21|10
1628607450000|2021-08-10 14:57:30|17827.89|17707.89|17830.02|17710.02|17830.02|17710.02|17826.83|17706.83|10
1628607460000|2021-08-10 14:57:40|17830.58|17710.58|17831.87|17711.87|17832.78|17712.78|17830.58|17710.58|10
1628607470000|2021-08-10 14:57:50|17831.56|17711.56|17833.79|17713.79|17833.86|17713.86|17831.56|17711.56|10
1628607480000|2021-08-10 14:58:00|17834.64|17714.64|17833.96|17713.96|17835.19|17715.19|17833.96|17713.96|10
1628607490000|2021-08-10 14:58:10|17834.04|17714.04|17834.93|17714.93|17834.93|17714.93|17833.69|17713.69|10
1628607500000|2021-08-10 14:58:20|17833.92|17713.92|17831.79|17711.79|17835.59|17715.59|17831.79|17711.79|10
1628607510000|2021-08-10 14:58:30|17831.44|17711.44|17827.21|17707.21|17831.44|17711.44|17827.21|17707.21|10
1628607520000|2021-08-10 14:58:40|17826.82|17706.82|17825.85|17705.85|17827.33|17707.33|17825.85|17705.85|10
1628607530000|2021-08-10 14:58:50|17825.97|17705.97|17824.42|17704.42|17826.27|17706.27|17823.95|17703.95|10
1628607540000|2021-08-10 14:59:00|17823.9|17703.9|17820.99|17700.99|17823.9|17703.9|17820.99|17700.99|10
1628607550000|2021-08-10 14:59:10|17821.1|17701.1|17820.66|17700.66|17821.1|17701.1|17819.06|17699.06|10
1628607560000|2021-08-10 14:59:20|17820.06|17700.06|17818.46|17698.46|17820.29|17700.29|17817.28|17697.28|10
1628607570000|2021-08-10 14:59:30|17818.42|17698.42|17819.56|17699.56|17819.56|17699.56|17818.42|17698.42|9
1628607580000|2021-08-10 14:59:40|17820.08|17700.08|17817.45|17697.45|17820.47|17700.47|17817.45|17697.45|9
1628607590000|2021-08-10 14:59:50|17817.48|17697.48|17814.74|17694.74|17817.48|17697.48|17814.74|17694.74|10
1628607600000|2021-08-10 15:00:00|17814.8|17694.8|17820.78|17700.78|17820.78|17700.78|17814.53|17694.53|10
1628607610000|2021-08-10 15:00:10|17821.69|17701.69|17825.83|17705.83|17825.83|17705.83|17821.69|17701.69|10
1628607620000|2021-08-10 15:00:20|17825.94|17705.94|17825.95|17705.95|17826.49|17706.49|17824.44|17704.44|10
1628607630000|2021-08-10 15:00:30|17826.42|17706.42|17831.32|17711.32|17831.32|17711.32|17826.41|17706.41|10
1628607640000|2021-08-10 15:00:40|17832.05|17712.05|17838.19|17718.19|17838.19|17718.19|17832.05|17712.05|10
1628607650000|2021-08-10 15:00:50|17838.44|17718.44|17850.22|17730.22|17850.22|17730.22|17838.44|17718.44|10
1628607660000|2021-08-10 15:01:00|17851.11|17731.11|17849.81|17729.81|17851.39|17731.39|17849.72|17729.72|10
1628607670000|2021-08-10 15:01:10|17850.07|17730.07|17847.12|17727.12|17850.07|17730.07|17847.09|17727.09|10
1628607680000|2021-08-10 15:01:20|17847.39|17727.39|17848.5|17728.5|17848.5|17728.5|17847.37|17727.37|9
1628607690000|2021-08-10 15:01:30|17847.86|17727.86|17849.95|17729.95|17849.95|17729.95|17847.86|17727.86|10
1628607700000|2021-08-10 15:01:40|17850.11|17730.11|17853.24|17733.24|17853.24|17733.24|17850.11|17730.11|10
1628607710000|2021-08-10 15:01:50|17852.19|17732.19|17853.02|17733.02|17853.29|17733.29|17852.19|17732.19|10
1628607720000|2021-08-10 15:02:00|17853.04|17733.04|17852.55|17732.55|17853.83|17733.83|17852.55|17732.55|10
1628607730000|2021-08-10 15:02:10|17852.51|17732.51|17850.31|17730.31|17852.51|17732.51|17850|17730|10
1628607740000|2021-08-10 15:02:20|17850.96|17730.96|17854.47|17734.47|17854.47|17734.47|17850.96|17730.96|10
1628607750000|2021-08-10 15:02:30|17855.47|17735.47|17851.6|17731.6|17855.6|17735.6|17851.6|17731.6|10
1628607760000|2021-08-10 15:02:40|17851.98|17731.98|17850.87|17730.87|17853.44|17733.44|17850.07|17730.07|10
1628607770000|2021-08-10 15:02:50|17849.78|17729.78|17850.37|17730.37|17850.37|17730.37|17849.32|17729.32|9
1628607780000|2021-08-10 15:03:00|17850.27|17730.27|17850.67|17730.67|17850.9|17730.9|17849.6|17729.6|10
1628607790000|2021-08-10 15:03:10|17850.75|17730.75|17851.63|17731.63|17853.15|17733.15|17850.75|17730.75|9
1628607800000|2021-08-10 15:03:20|17851.04|17731.04|17854|17734|17854|17734|17850.28|17730.28|10
1628607810000|2021-08-10 15:03:30|17852.53|17732.53|17850.45|17730.45|17852.9|17732.9|17850.45|17730.45|10
1628607820000|2021-08-10 15:03:40|17850.91|17730.91|17849.2|17729.2|17850.93|17730.93|17849.2|17729.2|10
1628607830000|2021-08-10 15:03:50|17848.95|17728.95|17847.92|17727.92|17848.95|17728.95|17846.52|17726.52|10
1628607840000|2021-08-10 15:04:00|17848.45|17728.45|17845.63|17725.63|17848.46|17728.46|17845.63|17725.63|10
1628607850000|2021-08-10 15:04:10|17846.03|17726.03|17845.72|17725.72|17846.46|17726.46|17845.72|17725.72|10
1628607860000|2021-08-10 15:04:20|17846.14|17726.14|17845.45|17725.45|17846.25|17726.25|17845.45|17725.45|10
1628607870000|2021-08-10 15:04:30|17844.95|17724.95|17840.17|17720.17|17844.95|17724.95|17840.17|17720.17|10
1628607880000|2021-08-10 15:04:40|17839.74|17719.74|17836.05|17716.05|17839.74|17719.74|17835.93|17715.93|10
1628607890000|2021-08-10 15:04:50|17835.73|17715.73|17833.23|17713.23|17835.73|17715.73|17833.23|17713.23|10
1628607900000|2021-08-10 15:05:00|17833.15|17713.15|17827.05|17707.05|17833.15|17713.15|17827.05|17707.05|10
1628607910000|2021-08-10 15:05:10|17824.85|17704.85|17817.32|17697.32|17824.85|17704.85|17817.32|17697.32|10
1628607920000|2021-08-10 15:05:20|17815.58|17695.58|17810.94|17690.94|17815.58|17695.58|17810.94|17690.94|10
1628607930000|2021-08-10 15:05:30|17810.95|17690.95|17805.58|17685.58|17811.41|17691.41|17804.92|17684.92|10
1628607940000|2021-08-10 15:05:40|17805.64|17685.64|17805.79|17685.79|17806.37|17686.37|17805.33|17685.33|10
1628607950000|2021-08-10 15:05:50|17805.62|17685.62|17805.43|17685.43|17805.62|17685.62|17803.27|17683.27|10
1628607960000|2021-08-10 15:06:00|17805.3|17685.3|17803.43|17683.43|17805.63|17685.63|17802.73|17682.73|9
1628607970000|2021-08-10 15:06:10|17803.38|17683.38|17803.81|17683.81|17805.77|17685.77|17803.38|17683.38|10
1628607980000|2021-08-10 15:06:20|17804.66|17684.66|17808.53|17688.53|17808.53|17688.53|17804.66|17684.66|10
1628607990000|2021-08-10 15:06:30|17808.12|17688.12|17812.99|17692.99|17812.99|17692.99|17808.12|17688.12|10
1628608000000|2021-08-10 15:06:40|17813.82|17693.82|17810.66|17690.66|17813.82|17693.82|17810.42|17690.42|10
1628608010000|2021-08-10 15:06:50|17810.7|17690.7|17809.41|17689.41|17811.33|17691.33|17809.41|17689.41|10
1628608020000|2021-08-10 15:07:00|17808.96|17688.96|17808.1|17688.1|17808.96|17688.96|17808.06|17688.06|9
1628608030000|2021-08-10 15:07:10|17808.28|17688.28|17801.77|17681.77|17808.45|17688.45|17801.77|17681.77|10
1628608040000|2021-08-10 15:07:20|17801.37|17681.37|17794|17674|17801.37|17681.37|17794|17674|10
1628608050000|2021-08-10 15:07:30|17793.61|17673.61|17787.24|17667.24|17793.61|17673.61|17787.24|17667.24|10
1628608060000|2021-08-10 15:07:40|17786|17666|17784.71|17664.71|17786.68|17666.68|17784.45|17664.45|9
1628608070000|2021-08-10 15:07:50|17783.22|17663.22|17779.17|17659.17|17783.22|17663.22|17779.17|17659.17|9
1628608080000|2021-08-10 15:08:00|17779.56|17659.56|17774.89|17654.89|17779.56|17659.56|17774.78|17654.78|10
1628608090000|2021-08-10 15:08:10|17773.58|17653.58|17766.62|17646.62|17773.58|17653.58|17766.62|17646.62|10
1628608100000|2021-08-10 15:08:20|17766.65|17646.65|17765.17|17645.17|17766.89|17646.89|17765.17|17645.17|10
1628608110000|2021-08-10 15:08:30|17765.5|17645.5|17761.04|17641.04|17766.65|17646.65|17760.91|17640.91|10
1628608120000|2021-08-10 15:08:40|17761.02|17641.02|17759.47|17639.47|17761.6|17641.6|17759.47|17639.47|10
1628608130000|2021-08-10 15:08:50|17757.12|17637.12|17757.2|17637.2|17758.08|17638.08|17756.7|17636.7|10
1628608140000|2021-08-10 15:09:00|17757.23|17637.23|17761.57|17641.57|17761.57|17641.57|17756.65|17636.65|10
1628608150000|2021-08-10 15:09:10|17763.04|17643.04|17770.28|17650.28|17770.28|17650.28|17763.04|17643.04|10
1628608160000|2021-08-10 15:09:20|17770.83|17650.83|17774|17654|17774|17654|17770.83|17650.83|10
1628608170000|2021-08-10 15:09:30|17775.75|17655.75|17781.97|17661.97|17781.97|17661.97|17775.75|17655.75|10
1628608180000|2021-08-10 15:09:40|17782.04|17662.04|17788.69|17668.69|17788.69|17668.69|17782.04|17662.04|10
1628608190000|2021-08-10 15:09:50|17788.66|17668.66|17792.07|17672.07|17792.07|17672.07|17788.66|17668.66|10
1628608200000|2021-08-10 15:10:00|17792.59|17672.59|17793.43|17673.43|17793.67|17673.67|17792.59|17672.59|10
1628608210000|2021-08-10 15:10:10|17793.41|17673.41|17799.05|17679.05|17799.05|17679.05|17793.41|17673.41|10
1628608220000|2021-08-10 15:10:20|17798.92|17678.92|17799.91|17679.91|17800.26|17680.26|17798.92|17678.92|10
1628608230000|2021-08-10 15:10:30|17800.81|17680.81|17805.18|17685.18|17805.18|17685.18|17800.75|17680.75|10
1628608240000|2021-08-10 15:10:40|17804.29|17684.29|17807.08|17687.08|17807.08|17687.08|17804.01|17684.01|10
1628608250000|2021-08-10 15:10:50|17806.62|17686.62|17810.69|17690.69|17810.69|17690.69|17806.62|17686.62|10
1628608260000|2021-08-10 15:11:00|17811.8|17691.8|17814.34|17694.34|17814.34|17694.34|17811.8|17691.8|10
1628608270000|2021-08-10 15:11:10|17816.51|17696.51|17821.71|17701.71|17821.71|17701.71|17816.51|17696.51|10
1628608280000|2021-08-10 15:11:20|17822.32|17702.32|17825.91|17705.91|17826.23|17706.23|17822.32|17702.32|10
1628608290000|2021-08-10 15:11:30|17829.46|17709.46|17846.4|17726.4|17846.4|17726.4|17829.46|17709.46|10
1628608300000|2021-08-10 15:11:40|17846.85|17726.85|17852.98|17732.98|17852.98|17732.98|17846.85|17726.85|10
1628608310000|2021-08-10 15:11:50|17851.5|17731.5|17859.2|17739.2|17859.2|17739.2|17851.5|17731.5|10
1628608320000|2021-08-10 15:12:00|17858.76|17738.76|17860.87|17740.87|17861.18|17741.18|17858.76|17738.76|10
1628608330000|2021-08-10 15:12:10|17861|17741|17854.84|17734.84|17861|17741|17854.84|17734.84|9
1628608340000|2021-08-10 15:12:20|17854.08|17734.08|17855.08|17735.08|17855.08|17735.08|17853.13|17733.13|10
1628608350000|2021-08-10 15:12:30|17855.21|17735.21|17856.55|17736.55|17856.55|17736.55|17854.65|17734.65|10
1628608360000|2021-08-10 15:12:40|17856.58|17736.58|17859.95|17739.95|17860.34|17740.34|17856.58|17736.58|10
1628608370000|2021-08-10 15:12:50|17859.14|17739.14|17862.56|17742.56|17862.7|17742.7|17859.14|17739.14|10
1628608380000|2021-08-10 15:13:00|17862.67|17742.67|17864.49|17744.49|17864.49|17744.49|17862.21|17742.21|10
1628608390000|2021-08-10 15:13:10|17865.29|17745.29|17866|17746|17866.42|17746.42|17865.29|17745.29|10
1628608400000|2021-08-10 15:13:20|17865.78|17745.78|17869.54|17749.54|17869.56|17749.56|17864.55|17744.55|10
1628608410000|2021-08-10 15:13:30|17867.95|17747.95|17857.82|17737.82|17868.07|17748.07|17857.52|17737.52|9
1628608420000|2021-08-10 15:13:40|17856.84|17736.84|17854.63|17734.63|17856.84|17736.84|17853.44|17733.44|9
1628608430000|2021-08-10 15:13:50|17853.86|17733.86|17853.15|17733.15|17854.05|17734.05|17852.5|17732.5|10
1628608440000|2021-08-10 15:14:00|17851.8|17731.8|17852.97|17732.97|17852.97|17732.97|17851.8|17731.8|10
1628608450000|2021-08-10 15:14:10|17853.67|17733.67|17857.85|17737.85|17857.85|17737.85|17853.67|17733.67|10
1628608460000|2021-08-10 15:14:20|17860.76|17740.76|17860.49|17740.49|17861.16|17741.16|17859.29|17739.29|10
1628608470000|2021-08-10 15:14:30|17859.65|17739.65|17857.52|17737.52|17859.65|17739.65|17857.35|17737.35|10
1628608480000|2021-08-10 15:14:40|17857.24|17737.24|17851.4|17731.4|17857.29|17737.29|17850.48|17730.48|10
1628608490000|2021-08-10 15:14:50|17850.95|17730.95|17849.84|17729.84|17850.95|17730.95|17849.84|17729.84|10
1628608500000|2021-08-10 15:15:00|17849.85|17729.85|17847.8|17727.8|17849.92|17729.92|17847.8|17727.8|10
1628608510000|2021-08-10 15:15:10|17847.75|17727.75|17849.71|17729.71|17849.71|17729.71|17846.27|17726.27|10
1628608520000|2021-08-10 15:15:20|17849.67|17729.67|17850.82|17730.82|17850.96|17730.96|17849.39|17729.39|10
1628608530000|2021-08-10 15:15:30|17851.04|17731.04|17855.8|17735.8|17855.8|17735.8|17850.64|17730.64|10
1628608540000|2021-08-10 15:15:40|17855.73|17735.73|17854.57|17734.57|17856.03|17736.03|17854.57|17734.57|10
1628608550000|2021-08-10 15:15:50|17854.77|17734.77|17852.56|17732.56|17854.97|17734.97|17852.55|17732.55|10
1628608560000|2021-08-10 15:16:00|17850.8|17730.8|17846.9|17726.9|17850.8|17730.8|17846.89|17726.89|9
1628608570000|2021-08-10 15:16:10|17847.06|17727.06|17845.32|17725.32|17847.22|17727.22|17845.32|17725.32|10
1628608580000|2021-08-10 15:16:20|17844.7|17724.7|17846|17726|17846|17726|17844.7|17724.7|8
1628608590000|2021-08-10 15:16:30|17845.64|17725.64|17845.76|17725.76|17847.7|17727.7|17845.57|17725.57|10
1628608600000|2021-08-10 15:16:40|17845.74|17725.74|17846.15|17726.15|17846.66|17726.66|17845.52|17725.52|9
1628608610000|2021-08-10 15:16:50|17845.59|17725.59|17842.04|17722.04|17845.59|17725.59|17842.04|17722.04|10
1628608620000|2021-08-10 15:17:00|17841.49|17721.49|17838.22|17718.22|17841.49|17721.49|17838.22|17718.22|9
1628608630000|2021-08-10 15:17:10|17838.33|17718.33|17831.4|17711.4|17838.33|17718.33|17831.4|17711.4|10
1628608640000|2021-08-10 15:17:20|17831.68|17711.68|17828.26|17708.26|17831.68|17711.68|17827.37|17707.37|10
1628608650000|2021-08-10 15:17:30|17828.02|17708.02|17823.76|17703.76|17828.31|17708.31|17823.76|17703.76|10
1628608660000|2021-08-10 15:17:40|17823.66|17703.66|17822.13|17702.13|17823.66|17703.66|17821.91|17701.91|10
1628608670000|2021-08-10 15:17:50|17822.16|17702.16|17822.04|17702.04|17822.48|17702.48|17821.92|17701.92|10
1628608680000|2021-08-10 15:18:00|17821.69|17701.69|17819.11|17699.11|17822.07|17702.07|17819.11|17699.11|10
1628608690000|2021-08-10 15:18:10|17818.99|17698.99|17819.14|17699.14|17819.14|17699.14|17817.85|17697.85|10
1628608700000|2021-08-10 15:18:20|17818.76|17698.76|17819.3|17699.3|17819.3|17699.3|17818.76|17698.76|10
1628608710000|2021-08-10 15:18:30|17819.31|17699.31|17823.18|17703.18|17823.18|17703.18|17818.33|17698.33|9
1628608720000|2021-08-10 15:18:40|17824.88|17704.88|17832.11|17712.11|17832.11|17712.11|17824.88|17704.88|10
1628608730000|2021-08-10 15:18:50|17832.56|17712.56|17831.83|17711.83|17833.35|17713.35|17831.06|17711.06|10
1628608740000|2021-08-10 15:19:00|17831.94|17711.94|17836.36|17716.36|17836.45|17716.45|17831.94|17711.94|10
1628608750000|2021-08-10 15:19:10|17836.11|17716.11|17836.13|17716.13|17837.02|17717.02|17836.11|17716.11|9
1628608760000|2021-08-10 15:19:20|17835.57|17715.57|17831.97|17711.97|17835.69|17715.69|17831.69|17711.69|10
1628608770000|2021-08-10 15:19:30|17832.17|17712.17|17831.78|17711.78|17832.17|17712.17|17830.05|17710.05|10
1628608780000|2021-08-10 15:19:40|17831.74|17711.74|17834.8|17714.8|17834.8|17714.8|17831.07|17711.07|10
1628608790000|2021-08-10 15:19:50|17835.79|17715.79|17840.21|17720.21|17840.64|17720.64|17835.79|17715.79|10
1628608800000|2021-08-10 15:20:00|17840.37|17720.37|17840.53|17720.53|17841|17721|17840.16|17720.16|10
1628608810000|2021-08-10 15:20:10|17840.87|17720.87|17838.2|17718.2|17841.49|17721.49|17838.2|17718.2|10
1628608820000|2021-08-10 15:20:20|17836.02|17716.02|17835.1|17715.1|17836.02|17716.02|17833.67|17713.67|10
1628608830000|2021-08-10 15:20:30|17834.82|17714.82|17833.07|17713.07|17834.93|17714.93|17832.78|17712.78|10
1628608840000|2021-08-10 15:20:40|17833.49|17713.49|17832.33|17712.33|17834.09|17714.09|17831.95|17711.95|10
1628608850000|2021-08-10 15:20:50|17832.27|17712.27|17831.91|17711.91|17832.83|17712.83|17831.63|17711.63|10
1628608860000|2021-08-10 15:21:00|17831.62|17711.62|17831.3|17711.3|17831.62|17711.62|17830.38|17710.38|10
1628608870000|2021-08-10 15:21:10|17830.35|17710.35|17829.76|17709.76|17830.35|17710.35|17828.56|17708.56|10
1628608880000|2021-08-10 15:21:20|17829.17|17709.17|17818.34|17698.34|17829.17|17709.17|17818.34|17698.34|10
1628608890000|2021-08-10 15:21:30|17816.77|17696.77|17813.37|17693.37|17816.77|17696.77|17813.21|17693.21|10
1628608900000|2021-08-10 15:21:40|17812.4|17692.4|17813.35|17693.35|17813.35|17693.35|17812.4|17692.4|10
1628608910000|2021-08-10 15:21:50|17813.26|17693.26|17812.61|17692.61|17813.28|17693.28|17812.51|17692.51|8
1628608920000|2021-08-10 15:22:00|17812.68|17692.68|17811.28|17691.28|17813.93|17693.93|17810.77|17690.77|9
1628608930000|2021-08-10 15:22:10|17811.32|17691.32|17812.98|17692.98|17812.98|17692.98|17811.32|17691.32|10
1628608940000|2021-08-10 15:22:20|17813.43|17693.43|17812.97|17692.97|17814.07|17694.07|17812.97|17692.97|10
1628608950000|2021-08-10 15:22:30|17812.53|17692.53|17809.11|17689.11|17812.53|17692.53|17809.11|17689.11|10
1628608960000|2021-08-10 15:22:40|17808.46|17688.46|17807.23|17687.23|17808.92|17688.92|17806.89|17686.89|9
1628608970000|2021-08-10 15:22:50|17806.94|17686.94|17806.6|17686.6|17807.31|17687.31|17805.65|17685.65|10
1628608980000|2021-08-10 15:23:00|17807.46|17687.46|17805.15|17685.15|17807.75|17687.75|17804.69|17684.69|10
1628608990000|2021-08-10 15:23:10|17805.13|17685.13|17808.81|17688.81|17808.81|17688.81|17805.13|17685.13|9
1628609000000|2021-08-10 15:23:20|17809.24|17689.24|17812.5|17692.5|17812.5|17692.5|17809.24|17689.24|10
1628609010000|2021-08-10 15:23:30|17812.76|17692.76|17814.79|17694.79|17815.4|17695.4|17812.76|17692.76|9
1628609020000|2021-08-10 15:23:40|17814.65|17694.65|17813.33|17693.33|17814.65|17694.65|17812.6|17692.6|10
1628609030000|2021-08-10 15:23:50|17813.14|17693.14|17811.65|17691.65|17813.14|17693.14|17811.39|17691.39|10
1628609040000|2021-08-10 15:24:00|17811.4|17691.4|17807.54|17687.54|17811.4|17691.4|17807.54|17687.54|10
1628609050000|2021-08-10 15:24:10|17807.04|17687.04|17806.94|17686.94|17808.14|17688.14|17806.94|17686.94|10
1628609060000|2021-08-10 15:24:20|17807.48|17687.48|17803.29|17683.29|17807.48|17687.48|17803.29|17683.29|9
1628609070000|2021-08-10 15:24:30|17802.96|17682.96|17801.54|17681.54|17804.01|17684.01|17801.54|17681.54|9
1628609080000|2021-08-10 15:24:40|17801.48|17681.48|17798.62|17678.62|17801.48|17681.48|17798.62|17678.62|10
1628609090000|2021-08-10 15:24:50|17799.48|17679.48|17797.35|17677.35|17799.48|17679.48|17796.71|17676.71|10
1628609100000|2021-08-10 15:25:00|17797.04|17677.04|17794.48|17674.48|17797.04|17677.04|17794.48|17674.48|10
1628609110000|2021-08-10 15:25:10|17793.96|17673.96|17789.25|17669.25|17793.96|17673.96|17789.25|17669.25|10
1628609120000|2021-08-10 15:25:20|17787.61|17667.61|17786.63|17666.63|17787.61|17667.61|17786.21|17666.21|10
1628609130000|2021-08-10 15:25:30|17786.45|17666.45|17784.95|17664.95|17786.76|17666.76|17784.51|17664.51|10
1628609140000|2021-08-10 15:25:40|17784.42|17664.42|17780.68|17660.68|17784.42|17664.42|17780.63|17660.63|10
1628609150000|2021-08-10 15:25:50|17780.15|17660.15|17777.48|17657.48|17780.15|17660.15|17776.57|17656.57|9
1628609160000|2021-08-10 15:26:00|17775.28|17655.28|17773.47|17653.47|17775.47|17655.47|17773.47|17653.47|10
1628609170000|2021-08-10 15:26:10|17772.07|17652.07|17766.58|17646.58|17772.07|17652.07|17766.58|17646.58|10
1628609180000|2021-08-10 15:26:20|17766.61|17646.61|17768.09|17648.09|17768.39|17648.39|17766.61|17646.61|10
1628609190000|2021-08-10 15:26:30|17767.96|17647.96|17773|17653|17773|17653|17767.96|17647.96|10
1628609200000|2021-08-10 15:26:40|17773.9|17653.9|17775.99|17655.99|17776.19|17656.19|17773.9|17653.9|10
1628609210000|2021-08-10 15:26:50|17776.78|17656.78|17781.16|17661.16|17781.77|17661.77|17776.78|17656.78|10
1628609220000|2021-08-10 15:27:00|17781.7|17661.7|17791.26|17671.26|17791.26|17671.26|17781.7|17661.7|10
1628609230000|2021-08-10 15:27:10|17792.62|17672.62|17797.5|17677.5|17797.5|17677.5|17792.62|17672.62|10
1628609240000|2021-08-10 15:27:20|17798|17678|17802.05|17682.05|17802.05|17682.05|17798|17678|10
1628609250000|2021-08-10 15:27:30|17802.42|17682.42|17799.66|17679.66|17804.42|17684.42|17798.89|17678.89|10
1628609260000|2021-08-10 15:27:40|17800.1|17680.1|17800.2|17680.2|17800.64|17680.64|17799.65|17679.65|10
1628609270000|2021-08-10 15:27:50|17802.62|17682.62|17800.72|17680.72|17803.01|17683.01|17800.56|17680.56|10
1628609280000|2021-08-10 15:28:00|17801.51|17681.51|17794.31|17674.31|17801.51|17681.51|17794.31|17674.31|10
1628609290000|2021-08-10 15:28:10|17792.95|17672.95|17788.17|17668.17|17792.95|17672.95|17788.17|17668.17|10
1628609300000|2021-08-10 15:28:20|17788.33|17668.33|17784.27|17664.27|17788.33|17668.33|17784.27|17664.27|10
1628609310000|2021-08-10 15:28:30|17782.11|17662.11|17768.8|17648.8|17782.17|17662.17|17768.8|17648.8|10
1628609320000|2021-08-10 15:28:40|17766.54|17646.54|17753.49|17633.49|17766.65|17646.65|17753.49|17633.49|10
1628609330000|2021-08-10 15:28:50|17753.05|17633.05|17747.67|17627.67|17753.05|17633.05|17747.67|17627.67|10
1628609340000|2021-08-10 15:29:00|17745.69|17625.69|17734.23|17614.23|17745.69|17625.69|17734.23|17614.23|10
1628609350000|2021-08-10 15:29:10|17732.9|17612.9|17724.47|17604.47|17732.9|17612.9|17724.47|17604.47|10
1628609360000|2021-08-10 15:29:20|17723.8|17603.8|17718.22|17598.22|17723.8|17603.8|17718.22|17598.22|10
1628609370000|2021-08-10 15:29:30|17718.05|17598.05|17718.87|17598.87|17718.87|17598.87|17717.47|17597.47|8
1628609380000|2021-08-10 15:29:40|17718.7|17598.7|17720.26|17600.26|17720.26|17600.26|17718.7|17598.7|10
1628609390000|2021-08-10 15:29:50|17720.57|17600.57|17720.69|17600.69|17721.07|17601.07|17719.45|17599.45|10
1628609400000|2021-08-10 15:30:00|17721.08|17601.08|17716.26|17596.26|17721.08|17601.08|17715.76|17595.76|10
1628609410000|2021-08-10 15:30:10|17716.19|17596.19|17717.77|17597.77|17718.85|17598.85|17715.12|17595.12|10
1628609420000|2021-08-10 15:30:20|17717.62|17597.62|17709.58|17589.58|17717.62|17597.62|17709.58|17589.58|10
1628609430000|2021-08-10 15:30:30|17709.26|17589.26|17695.42|17575.42|17709.77|17589.77|17695.42|17575.42|10
1628609440000|2021-08-10 15:30:40|17695.98|17575.98|17695.74|17575.74|17697.78|17577.78|17695.74|17575.74|10
1628609450000|2021-08-10 15:30:50|17695.53|17575.53|17687.73|17567.73|17695.53|17575.53|17686.14|17566.14|10
1628609460000|2021-08-10 15:31:00|17685.99|17565.99|17687.96|17567.96|17688.06|17568.06|17685.83|17565.83|10
1628609470000|2021-08-10 15:31:10|17683.72|17563.72|17675.4|17555.4|17684.68|17564.68|17675.4|17555.4|10
1628609480000|2021-08-10 15:31:20|17674.35|17554.35|17664.49|17544.49|17674.35|17554.35|17664.41|17544.41|10
1628609490000|2021-08-10 15:31:30|17665.2|17545.2|17663.39|17543.39|17665.2|17545.2|17662.8|17542.8|9
1628609500000|2021-08-10 15:31:40|17662.81|17542.81|17662.55|17542.55|17663.44|17543.44|17662.23|17542.23|10
1628609510000|2021-08-10 15:31:50|17661.09|17541.09|17653.05|17533.05|17661.09|17541.09|17653.05|17533.05|10
1628609520000|2021-08-10 15:32:00|17654.18|17534.18|17647.97|17527.97|17654.18|17534.18|17647.97|17527.97|10
1628609530000|2021-08-10 15:32:10|17644.18|17524.18|17638|17518|17644.18|17524.18|17638|17518|10
1628609540000|2021-08-10 15:32:20|17637.77|17517.77|17639.34|17519.34|17640.81|17520.81|17637.51|17517.51|10
1628609550000|2021-08-10 15:32:30|17638.34|17518.34|17637.38|17517.38|17638.34|17518.34|17635.87|17515.87|9
1628609560000|2021-08-10 15:32:40|17637.39|17517.39|17635.01|17515.01|17638.26|17518.26|17635.01|17515.01|10
1628609570000|2021-08-10 15:32:50|17634.77|17514.77|17631.22|17511.22|17634.77|17514.77|17631.22|17511.22|10
1628609580000|2021-08-10 15:33:00|17631.33|17511.33|17631.68|17511.68|17631.68|17511.68|17629|17509|10
1628609590000|2021-08-10 15:33:10|17634.27|17514.27|17643.45|17523.45|17643.45|17523.45|17634.27|17514.27|10
1628609600000|2021-08-10 15:33:20|17644.1|17524.1|17637.08|17517.08|17644.1|17524.1|17637.08|17517.08|10
1628609610000|2021-08-10 15:33:30|17638.64|17518.64|17624.71|17504.71|17638.64|17518.64|17624.71|17504.71|10
1628609620000|2021-08-10 15:33:40|17623.54|17503.54|17623.3|17503.3|17623.54|17503.54|17621.23|17501.23|10
1628609630000|2021-08-10 15:33:50|17622.83|17502.83|17632.89|17512.89|17632.89|17512.89|17622.83|17502.83|10
1628609640000|2021-08-10 15:34:00|17633.63|17513.63|17640.74|17520.74|17640.74|17520.74|17633.13|17513.13|10
1628609650000|2021-08-10 15:34:10|17640.98|17520.98|17646.8|17526.8|17646.8|17526.8|17640.93|17520.93|10
1628609660000|2021-08-10 15:34:20|17647.76|17527.76|17652.92|17532.92|17652.92|17532.92|17647.76|17527.76|10
1628609670000|2021-08-10 15:34:30|17652.9|17532.9|17649.38|17529.38|17654.35|17534.35|17649.38|17529.38|10
1628609680000|2021-08-10 15:34:40|17648.84|17528.84|17643.14|17523.14|17648.84|17528.84|17640.39|17520.39|10
1628609690000|2021-08-10 15:34:50|17643.42|17523.42|17650.76|17530.76|17650.77|17530.77|17643.42|17523.42|10
1628609700000|2021-08-10 15:35:00|17651.13|17531.13|17653.38|17533.38|17653.61|17533.61|17651.13|17531.13|9
1628609710000|2021-08-10 15:35:10|17653.17|17533.17|17654.69|17534.69|17654.93|17534.93|17652.66|17532.66|10
1628609720000|2021-08-10 15:35:20|17654.42|17534.42|17660.07|17540.07|17660.07|17540.07|17654.42|17534.42|10
1628609730000|2021-08-10 15:35:30|17660.35|17540.35|17665.9|17545.9|17665.9|17545.9|17660.35|17540.35|10
1628609740000|2021-08-10 15:35:40|17666.1|17546.1|17678.81|17558.81|17678.81|17558.81|17666.1|17546.1|10
1628609750000|2021-08-10 15:35:50|17679.83|17559.83|17685.54|17565.54|17685.54|17565.54|17679.83|17559.83|10
1628609760000|2021-08-10 15:36:00|17685.49|17565.49|17688.36|17568.36|17688.36|17568.36|17685.22|17565.22|10
1628609770000|2021-08-10 15:36:10|17688.29|17568.29|17684.98|17564.98|17689.14|17569.14|17684.98|17564.98|10
1628609780000|2021-08-10 15:36:20|17682.46|17562.46|17681.65|17561.65|17682.9|17562.9|17681.62|17561.62|10
1628609790000|2021-08-10 15:36:30|17681.43|17561.43|17680.53|17560.53|17681.43|17561.43|17679.6|17559.6|9
1628609800000|2021-08-10 15:36:40|17680.82|17560.82|17685.42|17565.42|17685.42|17565.42|17680.82|17560.82|10
1628609810000|2021-08-10 15:36:50|17684.75|17564.75|17681.21|17561.21|17684.75|17564.75|17681.21|17561.21|9
1628609820000|2021-08-10 15:37:00|17681.87|17561.87|17680.87|17560.87|17682.27|17562.27|17680.87|17560.87|10
1628609830000|2021-08-10 15:37:10|17680.72|17560.72|17673.61|17553.61|17680.72|17560.72|17673.61|17553.61|10
1628609840000|2021-08-10 15:37:20|17673.14|17553.14|17664.26|17544.26|17673.14|17553.14|17664.26|17544.26|10
1628609850000|2021-08-10 15:37:30|17664.38|17544.38|17664.37|17544.37|17664.38|17544.38|17662.18|17542.18|10
1628609860000|2021-08-10 15:37:40|17664.74|17544.74|17673.19|17553.19|17673.19|17553.19|17664.74|17544.74|10
1628609870000|2021-08-10 15:37:50|17673.05|17553.05|17678.16|17558.16|17678.16|17558.16|17673.05|17553.05|10
1628609880000|2021-08-10 15:38:00|17679.97|17559.97|17688.07|17568.07|17688.07|17568.07|17679.97|17559.97|10
1628609890000|2021-08-10 15:38:10|17689.82|17569.82|17704.43|17584.43|17704.43|17584.43|17689.82|17569.82|10
1628609900000|2021-08-10 15:38:20|17704.54|17584.54|17713.66|17593.66|17713.66|17593.66|17704.54|17584.54|10
1628609910000|2021-08-10 15:38:30|17714.04|17594.04|17722.83|17602.83|17723|17603|17714.04|17594.04|10
1628609920000|2021-08-10 15:38:40|17723.99|17603.99|17733.37|17613.37|17734.05|17614.05|17723.99|17603.99|10
1628609930000|2021-08-10 15:38:50|17734.45|17614.45|17735.68|17615.68|17737.95|17617.95|17734.45|17614.45|10
1628609940000|2021-08-10 15:39:00|17735.78|17615.78|17731.03|17611.03|17735.78|17615.78|17731.03|17611.03|10
1628609950000|2021-08-10 15:39:10|17730.54|17610.54|17727.49|17607.49|17730.54|17610.54|17725.93|17605.93|10
1628609960000|2021-08-10 15:39:20|17728.61|17608.61|17738.79|17618.79|17738.79|17618.79|17728.61|17608.61|10
1628609970000|2021-08-10 15:39:30|17739.07|17619.07|17733.65|17613.65|17739.44|17619.44|17733.65|17613.65|10
1628609980000|2021-08-10 15:39:40|17733.14|17613.14|17726.15|17606.15|17733.14|17613.14|17726.15|17606.15|10
1628609990000|2021-08-10 15:39:50|17725.88|17605.88|17724.66|17604.66|17726.87|17606.87|17724.66|17604.66|10
1628610000000|2021-08-10 15:40:00|17724.61|17604.61|17725.03|17605.03|17726.95|17606.95|17724.29|17604.29|10
1628610010000|2021-08-10 15:40:10|17725.16|17605.16|17725.72|17605.72|17725.72|17605.72|17723.94|17603.94|9
1628610020000|2021-08-10 15:40:20|17725.91|17605.91|17733.98|17613.98|17733.98|17613.98|17725.91|17605.91|10
1628610030000|2021-08-10 15:40:30|17734.16|17614.16|17734.13|17614.13|17736.29|17616.29|17733.67|17613.67|10
1628610040000|2021-08-10 15:40:40|17736.08|17616.08|17737.88|17617.88|17737.88|17617.88|17735.54|17615.54|10
1628610050000|2021-08-10 15:40:50|17737.5|17617.5|17739.32|17619.32|17739.76|17619.76|17737.5|17617.5|10
1628610060000|2021-08-10 15:41:00|17739.21|17619.21|17741.28|17621.28|17741.28|17621.28|17739.09|17619.09|10
1628610070000|2021-08-10 15:41:10|17740.07|17620.07|17738.13|17618.13|17740.77|17620.77|17738.13|17618.13|9
1628610080000|2021-08-10 15:41:20|17739.06|17619.06|17739.08|17619.08|17740.32|17620.32|17738.67|17618.67|10
1628610090000|2021-08-10 15:41:30|17739.42|17619.42|17742.6|17622.6|17742.6|17622.6|17739.42|17619.42|10
1628610100000|2021-08-10 15:41:40|17743.25|17623.25|17744.54|17624.54|17744.8|17624.8|17741.94|17621.94|10
1628610110000|2021-08-10 15:41:50|17744.72|17624.72|17743.32|17623.32|17744.96|17624.96|17743.31|17623.31|10
1628610120000|2021-08-10 15:42:00|17743.67|17623.67|17746.25|17626.25|17746.25|17626.25|17743.67|17623.67|10
1628610130000|2021-08-10 15:42:10|17745.58|17625.58|17748.59|17628.59|17748.65|17628.65|17745.58|17625.58|10
1628610140000|2021-08-10 15:42:20|17748.47|17628.47|17749.62|17629.62|17749.62|17629.62|17748.47|17628.47|9
1628610150000|2021-08-10 15:42:30|17749.73|17629.73|17751.93|17631.93|17752.1|17632.1|17749.73|17629.73|10
1628610160000|2021-08-10 15:42:40|17751.98|17631.98|17753.88|17633.88|17754.37|17634.37|17751.98|17631.98|10
1628610170000|2021-08-10 15:42:50|17753.52|17633.52|17759.33|17639.33|17759.33|17639.33|17753.52|17633.52|10
1628610180000|2021-08-10 15:43:00|17759.3|17639.3|17759.78|17639.78|17761.51|17641.51|17759.3|17639.3|9
1628610190000|2021-08-10 15:43:10|17758.98|17638.98|17761.37|17641.37|17761.37|17641.37|17758.25|17638.25|10
1628610200000|2021-08-10 15:43:20|17761.32|17641.32|17762.58|17642.58|17762.6|17642.6|17760.56|17640.56|10
1628610210000|2021-08-10 15:43:30|17762.49|17642.49|17759.88|17639.88|17762.49|17642.49|17759.3|17639.3|10
1628610220000|2021-08-10 15:43:40|17760.15|17640.15|17764.95|17644.95|17764.95|17644.95|17760.15|17640.15|9
1628610230000|2021-08-10 15:43:50|17766.34|17646.34|17766|17646|17766.82|17646.82|17766|17646|10
1628610240000|2021-08-10 15:44:00|17765.64|17645.64|17768.59|17648.59|17768.59|17648.59|17763.68|17643.68|9
1628610250000|2021-08-10 15:44:10|17768.69|17648.69|17770.8|17650.8|17771.17|17651.17|17768.69|17648.69|10
1628610260000|2021-08-10 15:44:20|17770.51|17650.51|17771.45|17651.45|17772.11|17652.11|17770.51|17650.51|10
1628610270000|2021-08-10 15:44:30|17771.3|17651.3|17772.76|17652.76|17772.76|17652.76|17770.88|17650.88|9
1628610280000|2021-08-10 15:44:40|17773.13|17653.13|17774.17|17654.17|17774.17|17654.17|17772.81|17652.81|10
1628610290000|2021-08-10 15:44:50|17774.92|17654.92|17776.57|17656.57|17776.57|17656.57|17774.75|17654.75|10
1628610300000|2021-08-10 15:45:00|17776.26|17656.26|17778.57|17658.57|17778.57|17658.57|17775.49|17655.49|10
1628610310000|2021-08-10 15:45:10|17778.65|17658.65|17781.3|17661.3|17781.57|17661.57|17778.27|17658.27|10
1628610320000|2021-08-10 15:45:20|17781.16|17661.16|17781.37|17661.37|17783.93|17663.93|17781.16|17661.16|10
1628610330000|2021-08-10 15:45:30|17781.22|17661.22|17775.62|17655.62|17781.22|17661.22|17775.61|17655.61|10
1628610340000|2021-08-10 15:45:40|17775.88|17655.88|17779.86|17659.86|17779.86|17659.86|17775.88|17655.88|10
1628610350000|2021-08-10 15:45:50|17779.17|17659.17|17782.71|17662.71|17782.71|17662.71|17779.17|17659.17|10
1628610360000|2021-08-10 15:46:00|17782.94|17662.94|17788.28|17668.28|17788.28|17668.28|17782.94|17662.94|10
1628610370000|2021-08-10 15:46:10|17788.62|17668.62|17792.3|17672.3|17792.7|17672.7|17788.62|17668.62|10
1628610380000|2021-08-10 15:46:20|17791.23|17671.23|17795|17675|17795|17675|17791.23|17671.23|9
1628610390000|2021-08-10 15:46:30|17796.01|17676.01|17797|17677|17797.43|17677.43|17796.01|17676.01|10
1628610400000|2021-08-10 15:46:40|17795.82|17675.82|17801.23|17681.23|17801.23|17681.23|17795.63|17675.63|10
1628610410000|2021-08-10 15:46:50|17805.77|17685.77|17812.51|17692.51|17813.56|17693.56|17805.77|17685.77|10
1628610420000|2021-08-10 15:47:00|17812.71|17692.71|17805.81|17685.81|17812.71|17692.71|17805.81|17685.81|10
1628610430000|2021-08-10 15:47:10|17805.69|17685.69|17794.05|17674.05|17805.69|17685.69|17794.05|17674.05|10
1628610440000|2021-08-10 15:47:20|17793.34|17673.34|17793.74|17673.74|17794.11|17674.11|17791.38|17671.38|10
1628610450000|2021-08-10 15:47:30|17795.7|17675.7|17790.44|17670.44|17795.84|17675.84|17790.44|17670.44|10
1628610460000|2021-08-10 15:47:40|17789.65|17669.65|17789.12|17669.12|17790.61|17670.61|17788.89|17668.89|10
1628610470000|2021-08-10 15:47:50|17789.48|17669.48|17789.47|17669.47|17789.48|17669.48|17788.42|17668.42|9
1628610480000|2021-08-10 15:48:00|17789.9|17669.9|17788.24|17668.24|17789.9|17669.9|17788.24|17668.24|9
1628610490000|2021-08-10 15:48:10|17788.11|17668.11|17792.1|17672.1|17792.22|17672.22|17788.11|17668.11|10
1628610500000|2021-08-10 15:48:20|17792.82|17672.82|17798.12|17678.12|17798.12|17678.12|17792.82|17672.82|10
1628610510000|2021-08-10 15:48:30|17799.06|17679.06|17796.68|17676.68|17799.51|17679.51|17796.68|17676.68|10
1628610520000|2021-08-10 15:48:40|17795.81|17675.81|17795.79|17675.79|17797.2|17677.2|17794.71|17674.71|10
1628610530000|2021-08-10 15:48:50|17794.99|17674.99|17789.08|17669.08|17795.01|17675.01|17789.05|17669.05|10
1628610540000|2021-08-10 15:49:00|17789.27|17669.27|17789.8|17669.8|17789.8|17669.8|17788.58|17668.58|10
1628610550000|2021-08-10 15:49:10|17789.67|17669.67|17792|17672|17792.89|17672.89|17789.67|17669.67|10
1628610560000|2021-08-10 15:49:20|17791.85|17671.85|17792.3|17672.3|17793.33|17673.33|17789|17669|10
1628610570000|2021-08-10 15:49:30|17792.97|17672.97|17794.34|17674.34|17797.59|17677.59|17792.97|17672.97|10
1628610580000|2021-08-10 15:49:40|17794.14|17674.14|17792.52|17672.52|17794.14|17674.14|17791.14|17671.14|10
1628610590000|2021-08-10 15:49:50|17792.62|17672.62|17794.43|17674.43|17795.18|17675.18|17792.06|17672.06|10
1628610600000|2021-08-10 15:50:00|17795.42|17675.42|17794.94|17674.94|17795.82|17675.82|17794.27|17674.27|10
1628610610000|2021-08-10 15:50:10|17795.42|17675.42|17797.41|17677.41|17797.67|17677.67|17795.25|17675.25|10
1628610620000|2021-08-10 15:50:20|17797.59|17677.59|17792.84|17672.84|17797.59|17677.59|17792.84|17672.84|10
1628610630000|2021-08-10 15:50:30|17792.1|17672.1|17788.22|17668.22|17792.19|17672.19|17788.22|17668.22|10
1628610640000|2021-08-10 15:50:40|17787.05|17667.05|17789.38|17669.38|17789.77|17669.77|17786.76|17666.76|10
1628610650000|2021-08-10 15:50:50|17789.68|17669.68|17787.44|17667.44|17789.68|17669.68|17787.44|17667.44|10
1628610660000|2021-08-10 15:51:00|17786.2|17666.2|17787.64|17667.64|17787.64|17667.64|17786.2|17666.2|10
1628610670000|2021-08-10 15:51:10|17788.78|17668.78|17785.82|17665.82|17788.78|17668.78|17785.82|17665.82|10
1628610680000|2021-08-10 15:51:20|17786.51|17666.51|17782.94|17662.94|17786.74|17666.74|17782.46|17662.46|9
1628610690000|2021-08-10 15:51:30|17783|17663|17783.33|17663.33|17785.17|17665.17|17783|17663|10
1628610700000|2021-08-10 15:51:40|17782.6|17662.6|17781.89|17661.89|17782.6|17662.6|17781.31|17661.31|10
1628610710000|2021-08-10 15:51:50|17781.63|17661.63|17780.18|17660.18|17782.39|17662.39|17780.18|17660.18|10
1628610720000|2021-08-10 15:52:00|17779.27|17659.27|17777.86|17657.86|17780.15|17660.15|17777.56|17657.56|9
1628610730000|2021-08-10 15:52:10|17777.62|17657.62|17776.11|17656.11|17777.62|17657.62|17776.11|17656.11|10
1628610740000|2021-08-10 15:52:20|17775.35|17655.35|17771.3|17651.3|17775.35|17655.35|17771.3|17651.3|10
1628610750000|2021-08-10 15:52:30|17772.7|17652.7|17775.57|17655.57|17775.69|17655.69|17772.5|17652.5|10
1628610760000|2021-08-10 15:52:40|17775.75|17655.75|17777.11|17657.11|17777.36|17657.36|17775.5|17655.5|10
1628610770000|2021-08-10 15:52:50|17776.73|17656.73|17775.86|17655.86|17777.16|17657.16|17775.62|17655.62|10
1628610780000|2021-08-10 15:53:00|17775.74|17655.74|17773.61|17653.61|17776.12|17656.12|17773.61|17653.61|10
1628610790000|2021-08-10 15:53:10|17773.6|17653.6|17772.55|17652.55|17773.65|17653.65|17772.51|17652.51|9
1628610800000|2021-08-10 15:53:20|17772.8|17652.8|17773.55|17653.55|17773.66|17653.66|17772.8|17652.8|8
1628610810000|2021-08-10 15:53:30|17773.23|17653.23|17770.44|17650.44|17773.23|17653.23|17770.23|17650.23|8
1628610820000|2021-08-10 15:53:40|17769.81|17649.81|17774.34|17654.34|17774.34|17654.34|17769.81|17649.81|10
1628610830000|2021-08-10 15:53:50|17775.21|17655.21|17774.36|17654.36|17776.05|17656.05|17773.56|17653.56|10
1628610840000|2021-08-10 15:54:00|17774.19|17654.19|17768.31|17648.31|17774.19|17654.19|17768.31|17648.31|10
1628610850000|2021-08-10 15:54:10|17766.91|17646.91|17755.08|17635.08|17766.91|17646.91|17755.08|17635.08|10
1628610860000|2021-08-10 15:54:20|17755.76|17635.76|17752.36|17632.36|17755.76|17635.76|17751.05|17631.05|10
1628610870000|2021-08-10 15:54:30|17752.28|17632.28|17746.06|17626.06|17752.51|17632.51|17746.06|17626.06|9
1628610880000|2021-08-10 15:54:40|17745.56|17625.56|17741.59|17621.59|17745.56|17625.56|17741.59|17621.59|10
1628610890000|2021-08-10 15:54:50|17741.47|17621.47|17742.52|17622.52|17742.52|17622.52|17740.61|17620.61|10
1628610900000|2021-08-10 15:55:00|17742.24|17622.24|17741.3|17621.3|17743.29|17623.29|17740.96|17620.96|9
1628610910000|2021-08-10 15:55:10|17741.37|17621.37|17742.91|17622.91|17743.71|17623.71|17741.12|17621.12|10
1628610920000|2021-08-10 15:55:20|17741.92|17621.92|17742.75|17622.75|17743.35|17623.35|17741.92|17621.92|10
1628610930000|2021-08-10 15:55:30|17742.41|17622.41|17741.79|17621.79|17742.63|17622.63|17741.79|17621.79|10
1628610940000|2021-08-10 15:55:40|17741.87|17621.87|17742.51|17622.51|17742.51|17622.51|17740.65|17620.65|10
1628610950000|2021-08-10 15:55:50|17742.14|17622.14|17736.95|17616.95|17742.15|17622.15|17736.95|17616.95|10
1628610960000|2021-08-10 15:56:00|17736.17|17616.17|17736.36|17616.36|17736.36|17616.36|17734.81|17614.81|10
1628610970000|2021-08-10 15:56:10|17736.64|17616.64|17741.44|17621.44|17741.44|17621.44|17735.92|17615.92|10
1628610980000|2021-08-10 15:56:20|17741.34|17621.34|17743.54|17623.54|17744.37|17624.37|17741.08|17621.08|10
1628610990000|2021-08-10 15:56:30|17742.2|17622.2|17740.25|17620.25|17742.45|17622.45|17740.22|17620.22|10
1628611000000|2021-08-10 15:56:40|17741.49|17621.49|17737.47|17617.47|17741.7|17621.7|17737.47|17617.47|10
1628611010000|2021-08-10 15:56:50|17737.08|17617.08|17742.28|17622.28|17742.28|17622.28|17737.08|17617.08|10
1628611020000|2021-08-10 15:57:00|17744.21|17624.21|17746.95|17626.95|17748.27|17628.27|17744.21|17624.21|10
1628611030000|2021-08-10 15:57:10|17746.7|17626.7|17757.36|17637.36|17757.36|17637.36|17746.7|17626.7|10
1628611040000|2021-08-10 15:57:20|17757.67|17637.67|17754.85|17634.85|17757.67|17637.67|17754.85|17634.85|10
1628611050000|2021-08-10 15:57:30|17753.94|17633.94|17751.78|17631.78|17753.94|17633.94|17751.63|17631.63|10
1628611060000|2021-08-10 15:57:40|17751.35|17631.35|17750.3|17630.3|17751.35|17631.35|17749.92|17629.92|10
1628611070000|2021-08-10 15:57:50|17749.84|17629.84|17735.46|17615.46|17749.84|17629.84|17735.46|17615.46|10
1628611080000|2021-08-10 15:58:00|17733.8|17613.8|17724.02|17604.02|17733.8|17613.8|17724.02|17604.02|9
1628611090000|2021-08-10 15:58:10|17724.55|17604.55|17719.28|17599.28|17724.7|17604.7|17719.28|17599.28|10
1628611100000|2021-08-10 15:58:20|17718.8|17598.8|17714.35|17594.35|17718.8|17598.8|17713.97|17593.97|10
1628611110000|2021-08-10 15:58:30|17714.34|17594.34|17713.22|17593.22|17714.77|17594.77|17713.22|17593.22|9
1628611120000|2021-08-10 15:58:40|17713.46|17593.46|17715.26|17595.26|17715.26|17595.26|17713.46|17593.46|10
1628611130000|2021-08-10 15:58:50|17716.61|17596.61|17719.11|17599.11|17719.11|17599.11|17716.22|17596.22|9
1628611140000|2021-08-10 15:59:00|17719.24|17599.24|17721.01|17601.01|17721.63|17601.63|17719.24|17599.24|10
1628611150000|2021-08-10 15:59:10|17720.68|17600.68|17722.58|17602.58|17722.58|17602.58|17719.59|17599.59|9
1628611160000|2021-08-10 15:59:20|17722.32|17602.32|17730.07|17610.07|17730.08|17610.08|17722.32|17602.32|10
1628611170000|2021-08-10 15:59:30|17730.11|17610.11|17731.59|17611.59|17732.55|17612.55|17730.11|17610.11|10
1628611180000|2021-08-10 15:59:40|17731.46|17611.46|17733.86|17613.86|17734.68|17614.68|17731.46|17611.46|10
1628611190000|2021-08-10 15:59:50|17733.2|17613.2|17727.7|17607.7|17733.2|17613.2|17727.7|17607.7|10
1628611200000|2021-08-10 16:00:00|17727.8|17607.8|17730.48|17610.48|17730.5|17610.5|17726.58|17606.58|10
1628611210000|2021-08-10 16:00:10|17731.58|17611.58|17736.49|17616.49|17736.49|17616.49|17729.71|17609.71|10
1628611220000|2021-08-10 16:00:20|17736.36|17616.36|17737.7|17617.7|17737.7|17617.7|17734.71|17614.71|10
1628611230000|2021-08-10 16:00:30|17738.4|17618.4|17742.23|17622.23|17742.4|17622.4|17738.4|17618.4|10
1628611240000|2021-08-10 16:00:40|17740.89|17620.89|17740.99|17620.99|17741.83|17621.83|17739.67|17619.67|10
1628611250000|2021-08-10 16:00:50|17739.91|17619.91|17742.69|17622.69|17742.69|17622.69|17739.91|17619.91|10
1628611260000|2021-08-10 16:01:00|17742.92|17622.92|17739.56|17619.56|17743.46|17623.46|17739.56|17619.56|10
1628611270000|2021-08-10 16:01:10|17736.68|17616.68|17720.75|17600.75|17736.68|17616.68|17720.75|17600.75|10
1628611280000|2021-08-10 16:01:20|17719.57|17599.57|17716.8|17596.8|17719.57|17599.57|17713.5|17593.5|9
1628611290000|2021-08-10 16:01:30|17718.39|17598.39|17720.14|17600.14|17721.6|17601.6|17718.39|17598.39|10
1628611300000|2021-08-10 16:01:40|17720.29|17600.29|17721.88|17601.88|17722.84|17602.84|17719.49|17599.49|10
1628611310000|2021-08-10 16:01:50|17722.21|17602.21|17723.74|17603.74|17723.77|17603.77|17721.54|17601.54|10
1628611320000|2021-08-10 16:02:00|17721.84|17601.84|17723.02|17603.02|17723.02|17603.02|17718.64|17598.64|10
1628611330000|2021-08-10 16:02:10|17724.64|17604.64|17722.96|17602.96|17724.64|17604.64|17722.46|17602.46|10
1628611340000|2021-08-10 16:02:20|17716.69|17596.69|17710.2|17590.2|17716.69|17596.69|17709.49|17589.49|10
1628611350000|2021-08-10 16:02:30|17708.85|17588.85|17697.98|17577.98|17708.85|17588.85|17697.98|17577.98|10
1628611360000|2021-08-10 16:02:40|17694.1|17574.1|17688.82|17568.82|17694.1|17574.1|17688.09|17568.09|10
1628611370000|2021-08-10 16:02:50|17688.66|17568.66|17688.47|17568.47|17689.81|17569.81|17688.17|17568.17|10
1628611380000|2021-08-10 16:03:00|17687.1|17567.1|17687.48|17567.48|17687.93|17567.93|17686.34|17566.34|10
1628611390000|2021-08-10 16:03:10|17688.08|17568.08|17686.57|17566.57|17688.17|17568.17|17686.57|17566.57|10
1628611400000|2021-08-10 16:03:20|17686.91|17566.91|17686.66|17566.66|17688.06|17568.06|17686.5|17566.5|10
1628611410000|2021-08-10 16:03:30|17687.07|17567.07|17688.56|17568.56|17688.56|17568.56|17686.99|17566.99|10
1628611420000|2021-08-10 16:03:40|17688.63|17568.63|17695.92|17575.92|17696.13|17576.13|17688.63|17568.63|10
1628611430000|2021-08-10 16:03:50|17696.08|17576.08|17699.74|17579.74|17699.74|17579.74|17695.01|17575.01|10
1628611440000|2021-08-10 16:04:00|17700.85|17580.85|17702.98|17582.98|17702.98|17582.98|17700.42|17580.42|10
1628611450000|2021-08-10 16:04:10|17703.37|17583.37|17710.25|17590.25|17710.25|17590.25|17703.16|17583.16|10
1628611460000|2021-08-10 16:04:20|17711.14|17591.14|17713.01|17593.01|17714.43|17594.43|17711.14|17591.14|10
1628611470000|2021-08-10 16:04:30|17712.88|17592.88|17717.61|17597.61|17717.61|17597.61|17712.44|17592.44|10
1628611480000|2021-08-10 16:04:40|17717.29|17597.29|17721.26|17601.26|17721.5|17601.5|17717.29|17597.29|10
1628611490000|2021-08-10 16:04:50|17721.85|17601.85|17726.11|17606.11|17726.11|17606.11|17721.85|17601.85|10
1628611500000|2021-08-10 16:05:00|17726.94|17606.94|17735.64|17615.64|17735.66|17615.66|17726.94|17606.94|10
1628611510000|2021-08-10 16:05:10|17735.85|17615.85|17740.44|17620.44|17740.44|17620.44|17735.85|17615.85|10
1628611520000|2021-08-10 16:05:20|17740.72|17620.72|17741.31|17621.31|17742.26|17622.26|17740.72|17620.72|10
1628611530000|2021-08-10 16:05:30|17741.09|17621.09|17746.17|17626.17|17746.17|17626.17|17741.09|17621.09|10
1628611540000|2021-08-10 16:05:40|17746.29|17626.29|17751.8|17631.8|17751.8|17631.8|17746.29|17626.29|10
1628611550000|2021-08-10 16:05:50|17751.9|17631.9|17754.55|17634.55|17754.55|17634.55|17750.92|17630.92|10
1628611560000|2021-08-10 16:06:00|17755.03|17635.03|17759.88|17639.88|17759.88|17639.88|17755.03|17635.03|10
1628611570000|2021-08-10 16:06:10|17761.66|17641.66|17766.08|17646.08|17766.99|17646.99|17760.62|17640.62|10
1628611580000|2021-08-10 16:06:20|17767.01|17647.01|17769.68|17649.68|17769.84|17649.84|17766.85|17646.85|10
1628611590000|2021-08-10 16:06:30|17770.4|17650.4|17773.32|17653.32|17773.32|17653.32|17769.29|17649.29|10
1628611600000|2021-08-10 16:06:40|17773.53|17653.53|17770.86|17650.86|17773.75|17653.75|17770.82|17650.82|10
1628611610000|2021-08-10 16:06:50|17771.36|17651.36|17774.48|17654.48|17774.48|17654.48|17770.64|17650.64|10
1628611620000|2021-08-10 16:07:00|17775.23|17655.23|17777.37|17657.37|17777.37|17657.37|17774.19|17654.19|10
1628611630000|2021-08-10 16:07:10|17777.51|17657.51|17778.58|17658.58|17779.03|17659.03|17777.51|17657.51|10
1628611640000|2021-08-10 16:07:20|17778.77|17658.77|17778.12|17658.12|17780.15|17660.15|17777.22|17657.22|10
1628611650000|2021-08-10 16:07:30|17777.79|17657.79|17777.66|17657.66|17780.61|17660.61|17777.35|17657.35|10
1628611660000|2021-08-10 16:07:40|17778.18|17658.18|17778.64|17658.64|17779.64|17659.64|17778.13|17658.13|10
1628611670000|2021-08-10 16:07:50|17778.15|17658.15|17775.38|17655.38|17778.15|17658.15|17775.38|17655.38|10
1628611680000|2021-08-10 16:08:00|17775.6|17655.6|17774.11|17654.11|17775.6|17655.6|17774.11|17654.11|10
1628611690000|2021-08-10 16:08:10|17773.74|17653.74|17766.11|17646.11|17773.74|17653.74|17766.11|17646.11|10
1628611700000|2021-08-10 16:08:20|17766.48|17646.48|17759.63|17639.63|17766.6|17646.6|17759.63|17639.63|10
1628611710000|2021-08-10 16:08:30|17758.09|17638.09|17745.58|17625.58|17758.09|17638.09|17745.58|17625.58|10
1628611720000|2021-08-10 16:08:40|17744.95|17624.95|17741.78|17621.78|17744.95|17624.95|17741.78|17621.78|10
1628611730000|2021-08-10 16:08:50|17741.19|17621.19|17736.65|17616.65|17741.19|17621.19|17736.65|17616.65|10
1628611740000|2021-08-10 16:09:00|17735.95|17615.95|17720.55|17600.55|17736.05|17616.05|17720.55|17600.55|10
1628611750000|2021-08-10 16:09:10|17720.51|17600.51|17719.36|17599.36|17721.29|17601.29|17718.49|17598.49|10
1628611760000|2021-08-10 16:09:20|17719.14|17599.14|17715.26|17595.26|17719.14|17599.14|17715.26|17595.26|10
1628611770000|2021-08-10 16:09:30|17715.33|17595.33|17712.15|17592.15|17715.9|17595.9|17712.14|17592.14|10
1628611780000|2021-08-10 16:09:40|17711.41|17591.41|17709.73|17589.73|17712.67|17592.67|17709.73|17589.73|10
1628611790000|2021-08-10 16:09:50|17709.38|17589.38|17706.59|17586.59|17709.38|17589.38|17706.59|17586.59|10
1628611800000|2021-08-10 16:10:00|17707.29|17587.29|17705.69|17585.69|17707.33|17587.33|17705.12|17585.12|9
1628611810000|2021-08-10 16:10:10|17706.6|17586.6|17704.05|17584.05|17706.6|17586.6|17703.88|17583.88|10
1628611820000|2021-08-10 16:10:20|17705.23|17585.23|17705.16|17585.16|17705.23|17585.23|17704.13|17584.13|9
1628611830000|2021-08-10 16:10:30|17704.69|17584.69|17706.57|17586.57|17706.57|17586.57|17704.39|17584.39|10
1628611840000|2021-08-10 16:10:40|17706.75|17586.75|17706.11|17586.11|17706.75|17586.75|17705.5|17585.5|10
1628611850000|2021-08-10 16:10:50|17706.4|17586.4|17710.48|17590.48|17710.48|17590.48|17705.69|17585.69|10
1628611860000|2021-08-10 16:11:00|17710.84|17590.84|17716.21|17596.21|17716.21|17596.21|17710.84|17590.84|10
1628611870000|2021-08-10 16:11:10|17717.72|17597.72|17726.2|17606.2|17726.99|17606.99|17717.72|17597.72|10
1628611880000|2021-08-10 16:11:20|17726.05|17606.05|17729.43|17609.43|17732.04|17612.04|17726.05|17606.05|8
1628611890000|2021-08-10 16:11:30|17728.88|17608.88|17723.9|17603.9|17728.88|17608.88|17722.83|17602.83|10
1628611900000|2021-08-10 16:11:40|17723.63|17603.63|17718.26|17598.26|17723.63|17603.63|17718.26|17598.26|10
1628611910000|2021-08-10 16:11:50|17716.94|17596.94|17716.1|17596.1|17716.94|17596.94|17713.84|17593.84|10
1628611920000|2021-08-10 16:12:00|17716.61|17596.61|17716.57|17596.57|17717.56|17597.56|17715.83|17595.83|10
1628611930000|2021-08-10 16:12:10|17716.56|17596.56|17716.03|17596.03|17718.72|17598.72|17716.03|17596.03|10
1628611940000|2021-08-10 16:12:20|17715.33|17595.33|17713.19|17593.19|17715.73|17595.73|17713.19|17593.19|10
1628611950000|2021-08-10 16:12:30|17713.16|17593.16|17714.09|17594.09|17715.05|17595.05|17712.56|17592.56|10
1628611960000|2021-08-10 16:12:40|17715.19|17595.19|17715.8|17595.8|17716.97|17596.97|17715.19|17595.19|10
1628611970000|2021-08-10 16:12:50|17714.66|17594.66|17724.88|17604.88|17724.88|17604.88|17714.66|17594.66|10
1628611980000|2021-08-10 16:13:00|17724.87|17604.87|17738.97|17618.97|17738.97|17618.97|17724.87|17604.87|10
1628611990000|2021-08-10 16:13:10|17740.65|17620.65|17752.98|17632.98|17752.98|17632.98|17740.56|17620.56|10
1628612000000|2021-08-10 16:13:20|17752.4|17632.4|17752.69|17632.69|17754.88|17634.88|17751.35|17631.35|10
1628612010000|2021-08-10 16:13:30|17754.17|17634.17|17750.83|17630.83|17754.77|17634.77|17750.83|17630.83|9
1628612020000|2021-08-10 16:13:40|17750.02|17630.02|17741.69|17621.69|17750.09|17630.09|17741.69|17621.69|10
1628612030000|2021-08-10 16:13:50|17740.61|17620.61|17732.78|17612.78|17740.61|17620.61|17732.57|17612.57|10
1628612040000|2021-08-10 16:14:00|17732.89|17612.89|17722.85|17602.85|17732.89|17612.89|17722.85|17602.85|10
1628612050000|2021-08-10 16:14:10|17722.71|17602.71|17713.76|17593.76|17722.71|17602.71|17713.76|17593.76|10
1628612060000|2021-08-10 16:14:20|17713.33|17593.33|17710.41|17590.41|17713.33|17593.33|17710.41|17590.41|10
1628612070000|2021-08-10 16:14:30|17708.68|17588.68|17708.89|17588.89|17708.89|17588.89|17707.19|17587.19|9
1628612080000|2021-08-10 16:14:40|17707.75|17587.75|17703.57|17583.57|17707.75|17587.75|17703.03|17583.03|10
1628612090000|2021-08-10 16:14:50|17704.94|17584.94|17699.48|17579.48|17704.94|17584.94|17699.48|17579.48|10
1628612100000|2021-08-10 16:15:00|17698.58|17578.58|17699.71|17579.71|17699.71|17579.71|17697.09|17577.09|10
1628612110000|2021-08-10 16:15:10|17699.52|17579.52|17701.72|17581.72|17701.72|17581.72|17699.52|17579.52|10
1628612120000|2021-08-10 16:15:20|17702.66|17582.66|17699.71|17579.71|17702.66|17582.66|17699.71|17579.71|9
1628612130000|2021-08-10 16:15:30|17701.59|17581.59|17700.04|17580.04|17701.6|17581.6|17699.53|17579.53|10
1628612140000|2021-08-10 16:15:40|17700.96|17580.96|17701.16|17581.16|17701.47|17581.47|17700.45|17580.45|10
1628612150000|2021-08-10 16:15:50|17701.39|17581.39|17697.49|17577.49|17701.39|17581.39|17697.23|17577.23|10
1628612160000|2021-08-10 16:16:00|17696.7|17576.7|17692.42|17572.42|17696.7|17576.7|17691.75|17571.75|10
1628612170000|2021-08-10 16:16:10|17691.86|17571.86|17684.05|17564.05|17691.86|17571.86|17684.05|17564.05|10
1628612180000|2021-08-10 16:16:20|17681.57|17561.57|17667.28|17547.28|17681.57|17561.57|17667.28|17547.28|10
1628612190000|2021-08-10 16:16:30|17665.61|17545.61|17657.97|17537.97|17665.61|17545.61|17657.97|17537.97|10
1628612200000|2021-08-10 16:16:40|17657.92|17537.92|17656.34|17536.34|17658.76|17538.76|17656.34|17536.34|9
1628612210000|2021-08-10 16:16:50|17656.01|17536.01|17656.24|17536.24|17656.86|17536.86|17656|17536|10
1628612220000|2021-08-10 16:17:00|17655.95|17535.95|17654.94|17534.94|17655.95|17535.95|17654.94|17534.94|9
1628612230000|2021-08-10 16:17:10|17657.32|17537.32|17658.35|17538.35|17658.85|17538.85|17656.09|17536.09|10
1628612240000|2021-08-10 16:17:20|17658.14|17538.14|17653.64|17533.64|17658.53|17538.53|17653.64|17533.64|10
1628612250000|2021-08-10 16:17:30|17653.23|17533.23|17653.5|17533.5|17653.5|17533.5|17652.14|17532.14|10
1628612260000|2021-08-10 16:17:40|17653.61|17533.61|17646.99|17526.99|17654.44|17534.44|17646.22|17526.22|10
1628612270000|2021-08-10 16:17:50|17646.42|17526.42|17647.55|17527.55|17647.56|17527.56|17646.06|17526.06|9
1628612280000|2021-08-10 16:18:00|17647.32|17527.32|17644.84|17524.84|17647.32|17527.32|17644.84|17524.84|10
1628612290000|2021-08-10 16:18:10|17646.92|17526.92|17643.18|17523.18|17646.92|17526.92|17643.18|17523.18|10
1628612300000|2021-08-10 16:18:20|17642.8|17522.8|17643.2|17523.2|17644.98|17524.98|17642.8|17522.8|10
1628612310000|2021-08-10 16:18:30|17643.23|17523.23|17644.99|17524.99|17644.99|17524.99|17643.16|17523.16|10
1628612320000|2021-08-10 16:18:40|17645.45|17525.45|17647.93|17527.93|17648.86|17528.86|17645.13|17525.13|10
1628612330000|2021-08-10 16:18:50|17648.42|17528.42|17642.92|17522.92|17648.55|17528.55|17642.92|17522.92|10
1628612340000|2021-08-10 16:19:00|17642.22|17522.22|17642.93|17522.93|17643.55|17523.55|17642.06|17522.06|10
1628612350000|2021-08-10 16:19:10|17643.01|17523.01|17638.75|17518.75|17643.01|17523.01|17638.75|17518.75|10
1628612360000|2021-08-10 16:19:20|17639.15|17519.15|17642.86|17522.86|17643.34|17523.34|17639.02|17519.02|9
1628612370000|2021-08-10 16:19:30|17643.02|17523.02|17641.44|17521.44|17643.02|17523.02|17640.78|17520.78|10
1628612380000|2021-08-10 16:19:40|17641.07|17521.07|17642.84|17522.84|17642.84|17522.84|17639.13|17519.13|10
1628612390000|2021-08-10 16:19:50|17644.26|17524.26|17645.66|17525.66|17645.84|17525.84|17644.26|17524.26|10
1628612400000|2021-08-10 16:20:00|17645.07|17525.07|17653.59|17533.59|17653.59|17533.59|17645.07|17525.07|10
1628612410000|2021-08-10 16:20:10|17653.71|17533.71|17651.36|17531.36|17653.71|17533.71|17651.31|17531.31|10
1628612420000|2021-08-10 16:20:20|17651.72|17531.72|17656.48|17536.48|17656.48|17536.48|17651.72|17531.72|10
1628612430000|2021-08-10 16:20:30|17655.66|17535.66|17662.1|17542.1|17663.25|17543.25|17655.66|17535.66|10
1628612440000|2021-08-10 16:20:40|17661.78|17541.78|17664.18|17544.18|17664.54|17544.54|17661.78|17541.78|10
1628612450000|2021-08-10 16:20:50|17663.75|17543.75|17664.18|17544.18|17665.46|17545.46|17662.44|17542.44|10
1628612460000|2021-08-10 16:21:00|17665.15|17545.15|17667.14|17547.14|17667.14|17547.14|17664.84|17544.84|10
1628612470000|2021-08-10 16:21:10|17666.5|17546.5|17664.46|17544.46|17666.95|17546.95|17663.96|17543.96|10
1628612480000|2021-08-10 16:21:20|17664.55|17544.55|17666.3|17546.3|17666.3|17546.3|17663.33|17543.33|10
1628612490000|2021-08-10 16:21:30|17666.07|17546.07|17667.3|17547.3|17668.12|17548.12|17665.34|17545.34|10
1628612500000|2021-08-10 16:21:40|17666.92|17546.92|17665.3|17545.3|17667.14|17547.14|17664.79|17544.79|10
1628612510000|2021-08-10 16:21:50|17664.89|17544.89|17659.82|17539.82|17664.89|17544.89|17659.82|17539.82|10
1628612520000|2021-08-10 16:22:00|17659.6|17539.6|17663|17543|17663|17543|17659.6|17539.6|9
1628612530000|2021-08-10 16:22:10|17663.64|17543.64|17665.41|17545.41|17665.41|17545.41|17663.64|17543.64|10
1628612540000|2021-08-10 16:22:20|17665.43|17545.43|17666.08|17546.08|17667.07|17547.07|17665.4|17545.4|10
1628612550000|2021-08-10 16:22:30|17667|17547|17671.36|17551.36|17671.36|17551.36|17667|17547|9
1628612560000|2021-08-10 16:22:40|17671.2|17551.2|17673.92|17553.92|17673.92|17553.92|17671.2|17551.2|10
1628612570000|2021-08-10 16:22:50|17673.75|17553.75|17674.32|17554.32|17675.25|17555.25|17673.69|17553.69|10
1628612580000|2021-08-10 16:23:00|17674.71|17554.71|17674.84|17554.84|17674.84|17554.84|17674.38|17554.38|10
1628612590000|2021-08-10 16:23:10|17675.15|17555.15|17681.98|17561.98|17681.98|17561.98|17675.15|17555.15|10
1628612600000|2021-08-10 16:23:20|17682.14|17562.14|17683.76|17563.76|17684.1|17564.1|17681.41|17561.41|10
1628612610000|2021-08-10 16:23:30|17683.67|17563.67|17683.89|17563.89|17683.89|17563.89|17682.29|17562.29|10
1628612620000|2021-08-10 16:23:40|17684.71|17564.71|17687.76|17567.76|17687.77|17567.77|17684.35|17564.35|10
1628612630000|2021-08-10 16:23:50|17687.61|17567.61|17691|17571|17691|17571|17687.56|17567.56|10
1628612640000|2021-08-10 16:24:00|17690.63|17570.63|17690.21|17570.21|17691.13|17571.13|17689.14|17569.14|9
1628612650000|2021-08-10 16:24:10|17690.33|17570.33|17691.84|17571.84|17692.44|17572.44|17690.33|17570.33|10
1628612660000|2021-08-10 16:24:20|17692.12|17572.12|17692.67|17572.67|17692.77|17572.77|17691.45|17571.45|10
1628612670000|2021-08-10 16:24:30|17692.79|17572.79|17689.16|17569.16|17692.79|17572.79|17688.89|17568.89|9
1628612680000|2021-08-10 16:24:40|17689.17|17569.17|17687.75|17567.75|17689.17|17569.17|17687.75|17567.75|10
1628612690000|2021-08-10 16:24:50|17686.1|17566.1|17678.94|17558.94|17686.1|17566.1|17678.94|17558.94|10
1628612700000|2021-08-10 16:25:00|17677.62|17557.62|17671.03|17551.03|17677.62|17557.62|17671.03|17551.03|9
1628612710000|2021-08-10 16:25:10|17671.96|17551.96|17669.8|17549.8|17671.96|17551.96|17669.52|17549.52|10
1628612720000|2021-08-10 16:25:20|17669.17|17549.17|17668.06|17548.06|17669.23|17549.23|17666.75|17546.75|10
1628612730000|2021-08-10 16:25:30|17668.08|17548.08|17662.74|17542.74|17668.38|17548.38|17662.74|17542.74|10
1628612740000|2021-08-10 16:25:40|17662.55|17542.55|17646.11|17526.11|17662.55|17542.55|17646.11|17526.11|10
1628612750000|2021-08-10 16:25:50|17643.84|17523.84|17634.52|17514.52|17643.84|17523.84|17634.52|17514.52|10
1628612760000|2021-08-10 16:26:00|17633.81|17513.81|17627.7|17507.7|17633.81|17513.81|17626.89|17506.89|10
1628612770000|2021-08-10 16:26:10|17627.9|17507.9|17625.84|17505.84|17627.92|17507.92|17625.53|17505.53|10
1628612780000|2021-08-10 16:26:20|17625.59|17505.59|17627|17507|17627.12|17507.12|17625.59|17505.59|8
1628612790000|2021-08-10 16:26:30|17626.29|17506.29|17620.52|17500.52|17626.29|17506.29|17620.52|17500.52|10
1628612800000|2021-08-10 16:26:40|17619.61|17499.61|17605.2|17485.2|17619.61|17499.61|17605.2|17485.2|10
1628612810000|2021-08-10 16:26:50|17602.66|17482.66|17601.76|17481.76|17602.74|17482.74|17600.11|17480.11|10
1628612820000|2021-08-10 16:27:00|17603.01|17483.01|17593.87|17473.87|17603.01|17483.01|17593.87|17473.87|10
1628612830000|2021-08-10 16:27:10|17593.52|17473.52|17585.45|17465.45|17593.52|17473.52|17585.45|17465.45|10
1628612840000|2021-08-10 16:27:20|17583.05|17463.05|17569.25|17449.25|17583.05|17463.05|17567.79|17447.79|10
1628612850000|2021-08-10 16:27:30|17567.42|17447.42|17561.89|17441.89|17568.17|17448.17|17561.89|17441.89|10
1628612860000|2021-08-10 16:27:40|17561.8|17441.8|17559.56|17439.56|17562.19|17442.19|17559.52|17439.52|10
1628612870000|2021-08-10 16:27:50|17559.17|17439.17|17547.69|17427.69|17559.17|17439.17|17547.58|17427.58|10
1628612880000|2021-08-10 16:28:00|17547.66|17427.66|17546.28|17426.28|17547.66|17427.66|17545.57|17425.57|10
1628612890000|2021-08-10 16:28:10|17546.76|17426.76|17549.92|17429.92|17549.92|17429.92|17546.54|17426.54|10
1628612900000|2021-08-10 16:28:20|17550.09|17430.09|17536.52|17416.52|17550.18|17430.18|17536.52|17416.52|10
1628612910000|2021-08-10 16:28:30|17534.09|17414.09|17528.93|17408.93|17534.09|17414.09|17528.93|17408.93|10
1628612920000|2021-08-10 16:28:40|17528.01|17408.01|17531.14|17411.14|17531.18|17411.18|17526.56|17406.56|10
1628612930000|2021-08-10 16:28:50|17531.07|17411.07|17532.45|17412.45|17533.49|17413.49|17530.68|17410.68|10
1628612940000|2021-08-10 16:29:00|17532.88|17412.88|17539.92|17419.92|17539.92|17419.92|17532.88|17412.88|10
1628612950000|2021-08-10 16:29:10|17540.03|17420.03|17548.07|17428.07|17548.07|17428.07|17540.03|17420.03|10
1628612960000|2021-08-10 16:29:20|17549.11|17429.11|17542.03|17422.03|17551.39|17431.39|17542.03|17422.03|10
1628612970000|2021-08-10 16:29:30|17540.87|17420.87|17527.41|17407.41|17540.99|17420.99|17525.47|17405.47|10
1628612980000|2021-08-10 16:29:40|17528.62|17408.62|17525.96|17405.96|17528.62|17408.62|17524.57|17404.57|10
1628612990000|2021-08-10 16:29:50|17526.98|17406.98|17519.21|17399.21|17526.98|17406.98|17517.6|17397.6|10
1628613000000|2021-08-10 16:30:00|17518.28|17398.28|17516.6|17396.6|17519.29|17399.29|17516.6|17396.6|10
1628613010000|2021-08-10 16:30:10|17518.38|17398.38|17528.4|17408.4|17528.4|17408.4|17518.38|17398.38|10
1628613020000|2021-08-10 16:30:20|17530.06|17410.06|17540.76|17420.76|17540.76|17420.76|17530.06|17410.06|10
1628613030000|2021-08-10 16:30:30|17540.74|17420.74|17544.86|17424.86|17544.86|17424.86|17540.74|17420.74|10
1628613040000|2021-08-10 16:30:40|17544.87|17424.87|17540.09|17420.09|17544.87|17424.87|17540.09|17420.09|10
1628613050000|2021-08-10 16:30:50|17539.9|17419.9|17531.68|17411.68|17539.9|17419.9|17531.68|17411.68|10
1628613060000|2021-08-10 16:31:00|17529.87|17409.87|17512.82|17392.82|17529.87|17409.87|17512.04|17392.04|10
1628613070000|2021-08-10 16:31:10|17511.83|17391.83|17493.59|17373.59|17511.83|17391.83|17493.59|17373.59|10
1628613080000|2021-08-10 16:31:20|17489.53|17369.53|17486.87|17366.87|17490.24|17370.24|17486.86|17366.86|10
1628613090000|2021-08-10 16:31:30|17486.55|17366.55|17474.02|17354.02|17486.88|17366.88|17474.02|17354.02|10
1628613100000|2021-08-10 16:31:40|17470.11|17350.11|17468.33|17348.33|17470.85|17350.85|17467.04|17347.04|10
1628613110000|2021-08-10 16:31:50|17467.65|17347.65|17476.31|17356.31|17476.31|17356.31|17467.65|17347.65|10
1628613120000|2021-08-10 16:32:00|17475.92|17355.92|17471.21|17351.21|17475.92|17355.92|17471.21|17351.21|9
1628613130000|2021-08-10 16:32:10|17469.6|17349.6|17458.76|17338.76|17469.6|17349.6|17458.76|17338.76|9
1628613140000|2021-08-10 16:32:20|17459.07|17339.07|17451.74|17331.74|17459.07|17339.07|17450.72|17330.72|10
1628613150000|2021-08-10 16:32:30|17451.52|17331.52|17448.6|17328.6|17451.79|17331.79|17448.6|17328.6|10
1628613160000|2021-08-10 16:32:40|17447.5|17327.5|17442.34|17322.34|17447.5|17327.5|17442.34|17322.34|10
1628613170000|2021-08-10 16:32:50|17442.38|17322.38|17443.35|17323.35|17443.35|17323.35|17441.19|17321.19|10
1628613180000|2021-08-10 16:33:00|17447.03|17327.03|17444.27|17324.27|17448.93|17328.93|17443.88|17323.88|9
1628613190000|2021-08-10 16:33:10|17443.99|17323.99|17435.95|17315.95|17443.99|17323.99|17435.95|17315.95|10
1628613200000|2021-08-10 16:33:20|17435.36|17315.36|17435.8|17315.8|17435.8|17315.8|17431.49|17311.49|10
1628613210000|2021-08-10 16:33:30|17434.96|17314.96|17433.34|17313.34|17434.96|17314.96|17433.11|17313.11|10
1628613220000|2021-08-10 16:33:40|17434.65|17314.65|17434.06|17314.06|17435.56|17315.56|17432.77|17312.77|10
1628613230000|2021-08-10 16:33:50|17433.48|17313.48|17434.31|17314.31|17434.73|17314.73|17432.73|17312.73|10
1628613240000|2021-08-10 16:34:00|17434.6|17314.6|17437.41|17317.41|17438.09|17318.09|17434.6|17314.6|10
1628613250000|2021-08-10 16:34:10|17438.41|17318.41|17442.42|17322.42|17442.42|17322.42|17438.41|17318.41|10
1628613260000|2021-08-10 16:34:20|17440.58|17320.58|17438.28|17318.28|17440.58|17320.58|17438.28|17318.28|10
1628613270000|2021-08-10 16:34:30|17438.09|17318.09|17428.82|17308.82|17438.09|17318.09|17428.82|17308.82|10
1628613280000|2021-08-10 16:34:40|17427.99|17307.99|17431.38|17311.38|17431.38|17311.38|17427.99|17307.99|10
1628613290000|2021-08-10 16:34:50|17432.58|17312.58|17448.61|17328.61|17448.61|17328.61|17432.58|17312.58|10
1628613300000|2021-08-10 16:35:00|17451.82|17331.82|17461.23|17341.23|17462.67|17342.67|17451.82|17331.82|10
1628613310000|2021-08-10 16:35:10|17462.31|17342.31|17467.94|17347.94|17467.94|17347.94|17462.31|17342.31|10
1628613320000|2021-08-10 16:35:20|17467.14|17347.14|17469.5|17349.5|17469.5|17349.5|17464.21|17344.21|10
1628613330000|2021-08-10 16:35:30|17471.51|17351.51|17474.29|17354.29|17474.49|17354.49|17471.51|17351.51|10
1628613340000|2021-08-10 16:35:40|17474.47|17354.47|17473.32|17353.32|17474.73|17354.73|17473.32|17353.32|10
1628613350000|2021-08-10 16:35:50|17472.95|17352.95|17479.18|17359.18|17479.18|17359.18|17472.29|17352.29|10
1628613360000|2021-08-10 16:36:00|17479.3|17359.3|17481.69|17361.69|17481.69|17361.69|17478.74|17358.74|10
1628613370000|2021-08-10 16:36:10|17482.99|17362.99|17487.72|17367.72|17487.72|17367.72|17482.75|17362.75|10
1628613380000|2021-08-10 16:36:20|17489.02|17369.02|17494.69|17374.69|17495.12|17375.12|17489.02|17369.02|10
1628613390000|2021-08-10 16:36:30|17494.83|17374.83|17490.85|17370.85|17494.99|17374.99|17490.85|17370.85|10
1628613400000|2021-08-10 16:36:40|17490.93|17370.93|17485.58|17365.58|17490.93|17370.93|17485.58|17365.58|10
1628613410000|2021-08-10 16:36:50|17484.91|17364.91|17475.39|17355.39|17484.91|17364.91|17475.39|17355.39|10
1628613420000|2021-08-10 16:37:00|17474.86|17354.86|17468.81|17348.81|17474.9|17354.9|17468.81|17348.81|10
1628613430000|2021-08-10 16:37:10|17469.11|17349.11|17468.04|17348.04|17470.85|17350.85|17467.62|17347.62|10
1628613440000|2021-08-10 16:37:20|17468.71|17348.71|17470.86|17350.86|17470.86|17350.86|17468.61|17348.61|10
1628613450000|2021-08-10 16:37:30|17469.12|17349.12|17464.42|17344.42|17469.12|17349.12|17464.42|17344.42|10
1628613460000|2021-08-10 16:37:40|17463.97|17343.97|17460.64|17340.64|17464.86|17344.86|17460.64|17340.64|10
1628613470000|2021-08-10 16:37:50|17460.81|17340.81|17464.79|17344.79|17464.79|17344.79|17460.76|17340.76|10
1628613480000|2021-08-10 16:38:00|17465.07|17345.07|17466.31|17346.31|17467.25|17347.25|17464.15|17344.15|10
1628613490000|2021-08-10 16:38:10|17466.16|17346.16|17474.44|17354.44|17474.45|17354.45|17466.16|17346.16|10
1628613500000|2021-08-10 16:38:20|17473.66|17353.66|17480.58|17360.58|17480.58|17360.58|17472.94|17352.94|10
1628613510000|2021-08-10 16:38:30|17480.94|17360.94|17485.6|17365.6|17486.95|17366.95|17480.94|17360.94|10
1628613520000|2021-08-10 16:38:40|17485.58|17365.58|17487.96|17367.96|17487.96|17367.96|17485.58|17365.58|10
1628613530000|2021-08-10 16:38:50|17488.08|17368.08|17490.17|17370.17|17490.47|17370.47|17488.08|17368.08|10
1628613540000|2021-08-10 16:39:00|17490.79|17370.79|17500.79|17380.79|17500.79|17380.79|17490.79|17370.79|10
1628613550000|2021-08-10 16:39:10|17501.28|17381.28|17509.14|17389.14|17509.14|17389.14|17501.28|17381.28|10
1628613560000|2021-08-10 16:39:20|17510.47|17390.47|17515.19|17395.19|17515.19|17395.19|17510.47|17390.47|10
1628613570000|2021-08-10 16:39:30|17514.68|17394.68|17512.6|17392.6|17515.64|17395.64|17512.6|17392.6|10
1628613580000|2021-08-10 16:39:40|17512.11|17392.11|17509.22|17389.22|17515.41|17395.41|17509.22|17389.22|10
1628613590000|2021-08-10 16:39:50|17509.29|17389.29|17502.66|17382.66|17509.29|17389.29|17502.66|17382.66|10
1628613600000|2021-08-10 16:40:00|17500.72|17380.72|17498.56|17378.56|17500.72|17380.72|17498.54|17378.54|10
1628613610000|2021-08-10 16:40:10|17498.76|17378.76|17504.72|17384.72|17504.72|17384.72|17498.76|17378.76|10
1628613620000|2021-08-10 16:40:20|17504.91|17384.91|17506.6|17386.6|17506.6|17386.6|17504.13|17384.13|10
1628613630000|2021-08-10 16:40:30|17506.55|17386.55|17507.5|17387.5|17508.64|17388.64|17506.55|17386.55|9
1628613640000|2021-08-10 16:40:40|17508.53|17388.53|17511.35|17391.35|17511.35|17391.35|17508.53|17388.53|10
1628613650000|2021-08-10 16:40:50|17512.15|17392.15|17515.62|17395.62|17515.62|17395.62|17512.15|17392.15|10
1628613660000|2021-08-10 16:41:00|17514.79|17394.79|17515.16|17395.16|17515.27|17395.27|17513.52|17393.52|10
1628613670000|2021-08-10 16:41:10|17515.2|17395.2|17515.06|17395.06|17515.22|17395.22|17513.86|17393.86|10
1628613680000|2021-08-10 16:41:20|17515.81|17395.81|17517.65|17397.65|17517.73|17397.73|17515.81|17395.81|10
1628613690000|2021-08-10 16:41:30|17516.6|17396.6|17519.83|17399.83|17520.12|17400.12|17516.6|17396.6|10
1628613700000|2021-08-10 16:41:40|17520.6|17400.6|17522.15|17402.15|17522.15|17402.15|17518.85|17398.85|10
1628613710000|2021-08-10 16:41:50|17522.11|17402.11|17518.46|17398.46|17522.9|17402.9|17518.46|17398.46|10
1628613720000|2021-08-10 16:42:00|17519.75|17399.75|17513.72|17393.72|17520.25|17400.25|17513.47|17393.47|10
1628613730000|2021-08-10 16:42:10|17511.59|17391.59|17501.75|17381.75|17511.59|17391.59|17501.75|17381.75|10
1628613740000|2021-08-10 16:42:20|17501.68|17381.68|17494.28|17374.28|17501.68|17381.68|17493.68|17373.68|10
1628613750000|2021-08-10 16:42:30|17493.67|17373.67|17489.61|17369.61|17493.67|17373.67|17489.27|17369.27|10
1628613760000|2021-08-10 16:42:40|17488.43|17368.43|17489.38|17369.38|17489.68|17369.68|17488.23|17368.23|8
1628613770000|2021-08-10 16:42:50|17489.22|17369.22|17487.34|17367.34|17489.22|17369.22|17486.92|17366.92|10
1628613780000|2021-08-10 16:43:00|17487.22|17367.22|17487.27|17367.27|17487.27|17367.27|17485.74|17365.74|10
1628613790000|2021-08-10 16:43:10|17487.18|17367.18|17487.24|17367.24|17487.24|17367.24|17486.24|17366.24|9
1628613800000|2021-08-10 16:43:20|17487.41|17367.41|17492.23|17372.23|17492.23|17372.23|17487.41|17367.41|10
1628613810000|2021-08-10 16:43:30|17492.03|17372.03|17492.9|17372.9|17492.9|17372.9|17491.54|17371.54|10
1628613820000|2021-08-10 16:43:40|17493.23|17373.23|17495.95|17375.95|17496.61|17376.61|17493.23|17373.23|10
1628613830000|2021-08-10 16:43:50|17495.78|17375.78|17491.72|17371.72|17497.41|17377.41|17491.72|17371.72|10
1628613840000|2021-08-10 16:44:00|17489.95|17369.95|17488.45|17368.45|17489.95|17369.95|17488.36|17368.36|10
1628613850000|2021-08-10 16:44:10|17488.18|17368.18|17491.79|17371.79|17492.74|17372.74|17488.18|17368.18|10
1628613860000|2021-08-10 16:44:20|17491.05|17371.05|17485.06|17365.06|17491.05|17371.05|17485.06|17365.06|10
1628613870000|2021-08-10 16:44:30|17485.43|17365.43|17485.33|17365.33|17485.43|17365.43|17482.14|17362.14|10
1628613880000|2021-08-10 16:44:40|17484.88|17364.88|17487.24|17367.24|17487.24|17367.24|17484.73|17364.73|10
1628613890000|2021-08-10 16:44:50|17488.24|17368.24|17489.16|17369.16|17489.21|17369.21|17487.35|17367.35|10
1628613900000|2021-08-10 16:45:00|17488.94|17368.94|17493.11|17373.11|17493.11|17373.11|17488.84|17368.84|10
1628613910000|2021-08-10 16:45:10|17493.45|17373.45|17487.47|17367.47|17493.45|17373.45|17487.47|17367.47|10
1628613920000|2021-08-10 16:45:20|17486.43|17366.43|17482.62|17362.62|17486.43|17366.43|17482.62|17362.62|10
1628613930000|2021-08-10 16:45:30|17482.96|17362.96|17489.62|17369.62|17489.62|17369.62|17482.96|17362.96|10
1628613940000|2021-08-10 16:45:40|17490.66|17370.66|17500.67|17380.67|17500.67|17380.67|17490.66|17370.66|10
1628613950000|2021-08-10 16:45:50|17503.84|17383.84|17508.7|17388.7|17508.7|17388.7|17503.84|17383.84|10
1628613960000|2021-08-10 16:46:00|17509.19|17389.19|17511.18|17391.18|17511.18|17391.18|17509.19|17389.19|10
1628613970000|2021-08-10 16:46:10|17513.08|17393.08|17508.23|17388.23|17513.08|17393.08|17508.23|17388.23|10
1628613980000|2021-08-10 16:46:20|17508.41|17388.41|17509.32|17389.32|17509.42|17389.42|17507.44|17387.44|10
1628613990000|2021-08-10 16:46:30|17509.89|17389.89|17508.69|17388.69|17511.01|17391.01|17508.69|17388.69|9
1628614000000|2021-08-10 16:46:40|17509.33|17389.33|17510.86|17390.86|17511.01|17391.01|17508.99|17388.99|10
1628614010000|2021-08-10 16:46:50|17510.7|17390.7|17512.03|17392.03|17512.03|17392.03|17509.46|17389.46|10
1628614020000|2021-08-10 16:47:00|17511.59|17391.59|17510.39|17390.39|17511.59|17391.59|17509.52|17389.52|10
1628614030000|2021-08-10 16:47:10|17510.25|17390.25|17507.11|17387.11|17510.25|17390.25|17506.71|17386.71|10
1628614040000|2021-08-10 16:47:20|17507.1|17387.1|17506.82|17386.82|17507.1|17387.1|17505.32|17385.32|10
1628614050000|2021-08-10 16:47:30|17506.9|17386.9|17502.42|17382.42|17506.9|17386.9|17502.42|17382.42|10
1628614060000|2021-08-10 16:47:40|17503.6|17383.6|17502.91|17382.91|17503.94|17383.94|17502.51|17382.51|10
1628614070000|2021-08-10 16:47:50|17503.22|17383.22|17503.63|17383.63|17503.77|17383.77|17502.47|17382.47|10
1628614080000|2021-08-10 16:48:00|17504.05|17384.05|17503.51|17383.51|17504.98|17384.98|17503.16|17383.16|10
1628614090000|2021-08-10 16:48:10|17503.19|17383.19|17504.8|17384.8|17504.88|17384.88|17502.51|17382.51|10
1628614100000|2021-08-10 16:48:20|17504.83|17384.83|17506.7|17386.7|17507.27|17387.27|17504.83|17384.83|10
1628614110000|2021-08-10 16:48:30|17507.8|17387.8|17508.8|17388.8|17510.1|17390.1|17507.38|17387.38|10
1628614120000|2021-08-10 16:48:40|17509.14|17389.14|17514.11|17394.11|17514.11|17394.11|17508.78|17388.78|10
1628614130000|2021-08-10 16:48:50|17514.54|17394.54|17516.79|17396.79|17517|17397|17514.36|17394.36|10
1628614140000|2021-08-10 16:49:00|17516.57|17396.57|17515.06|17395.06|17516.72|17396.72|17515.06|17395.06|9
1628614150000|2021-08-10 16:49:10|17514.83|17394.83|17513.28|17393.28|17514.83|17394.83|17512.64|17392.64|9
1628614160000|2021-08-10 16:49:20|17513.19|17393.19|17512.79|17392.79|17514.05|17394.05|17512.74|17392.74|10
1628614170000|2021-08-10 16:49:30|17512.81|17392.81|17513.04|17393.04|17513.98|17393.98|17512.67|17392.67|9
1628614180000|2021-08-10 16:49:40|17512.97|17392.97|17510.39|17390.39|17512.97|17392.97|17510.29|17390.29|10
1628614190000|2021-08-10 16:49:50|17510.23|17390.23|17508.53|17388.53|17510.8|17390.8|17508.53|17388.53|10
1628614200000|2021-08-10 16:50:00|17508.26|17388.26|17508.2|17388.2|17508.48|17388.48|17507.26|17387.26|10
1628614210000|2021-08-10 16:50:10|17508.18|17388.18|17508.01|17388.01|17508.49|17388.49|17507.94|17387.94|9
1628614220000|2021-08-10 16:50:20|17507.27|17387.27|17508.39|17388.39|17509.37|17389.37|17507.27|17387.27|10
1628614230000|2021-08-10 16:50:30|17509.1|17389.1|17502.88|17382.88|17509.1|17389.1|17502.88|17382.88|10
1628614240000|2021-08-10 16:50:40|17502.17|17382.17|17497.46|17377.46|17502.17|17382.17|17497.46|17377.46|9
1628614250000|2021-08-10 16:50:50|17497.21|17377.21|17493.37|17373.37|17497.21|17377.21|17493.37|17373.37|9
1628614260000|2021-08-10 16:51:00|17493.45|17373.45|17488.96|17368.96|17493.45|17373.45|17488.96|17368.96|10
1628614270000|2021-08-10 16:51:10|17488.35|17368.35|17485.48|17365.48|17488.35|17368.35|17484.33|17364.33|10
1628614280000|2021-08-10 16:51:20|17484.67|17364.67|17480.39|17360.39|17484.67|17364.67|17480.36|17360.36|10
1628614290000|2021-08-10 16:51:30|17477.88|17357.88|17472.69|17352.69|17477.88|17357.88|17472.38|17352.38|10
1628614300000|2021-08-10 16:51:40|17472.14|17352.14|17465.85|17345.85|17472.2|17352.2|17465.85|17345.85|10
1628614310000|2021-08-10 16:51:50|17465.35|17345.35|17457.37|17337.37|17465.35|17345.35|17457.33|17337.33|10
1628614320000|2021-08-10 16:52:00|17457.47|17337.47|17449.37|17329.37|17457.47|17337.47|17449.37|17329.37|10
1628614330000|2021-08-10 16:52:10|17450.23|17330.23|17446.22|17326.22|17450.54|17330.54|17446.22|17326.22|10
1628614340000|2021-08-10 16:52:20|17445.12|17325.12|17434.08|17314.08|17445.12|17325.12|17434|17314|10
1628614350000|2021-08-10 16:52:30|17433.44|17313.44|17435.18|17315.18|17435.18|17315.18|17433.44|17313.44|10
1628614360000|2021-08-10 16:52:40|17435.14|17315.14|17436.88|17316.88|17436.96|17316.96|17434.99|17314.99|10
1628614370000|2021-08-10 16:52:50|17436.57|17316.57|17437.07|17317.07|17437.07|17317.07|17435.82|17315.82|9
1628614380000|2021-08-10 16:53:00|17437.83|17317.83|17439.57|17319.57|17439.67|17319.67|17436.07|17316.07|10
1628614390000|2021-08-10 16:53:10|17439.97|17319.97|17442.37|17322.37|17442.37|17322.37|17439.97|17319.97|10
1628614400000|2021-08-10 16:53:20|17442.96|17322.96|17449.21|17329.21|17449.21|17329.21|17442.96|17322.96|10
1628614410000|2021-08-10 16:53:30|17450.72|17330.72|17454.15|17334.15|17454.15|17334.15|17450.65|17330.65|9
1628614420000|2021-08-10 16:53:40|17454.38|17334.38|17455.05|17335.05|17455.65|17335.65|17453.8|17333.8|10
1628614430000|2021-08-10 16:53:50|17455.34|17335.34|17462.62|17342.62|17462.62|17342.62|17455.34|17335.34|10
1628614440000|2021-08-10 16:54:00|17462.55|17342.55|17464.72|17344.72|17465.88|17345.88|17462.55|17342.55|10
1628614450000|2021-08-10 16:54:10|17463.22|17343.22|17464.22|17344.22|17464.37|17344.37|17462.32|17342.32|10
1628614460000|2021-08-10 16:54:20|17464.03|17344.03|17466.47|17346.47|17466.47|17346.47|17463.61|17343.61|10
1628614470000|2021-08-10 16:54:30|17467.8|17347.8|17468.77|17348.77|17468.81|17348.81|17467.38|17347.38|10
1628614480000|2021-08-10 16:54:40|17468.83|17348.83|17470.01|17350.01|17470.47|17350.47|17468.83|17348.83|10
1628614490000|2021-08-10 16:54:50|17469.99|17349.99|17469.02|17349.02|17471.58|17351.58|17469.02|17349.02|10
1628614500000|2021-08-10 16:55:00|17468.86|17348.86|17468.12|17348.12|17468.86|17348.86|17467.96|17347.96|10
1628614510000|2021-08-10 16:55:10|17468.2|17348.2|17473.17|17353.17|17473.17|17353.17|17467.3|17347.3|10
1628614520000|2021-08-10 16:55:20|17472.93|17352.93|17474.9|17354.9|17474.9|17354.9|17472.03|17352.03|10
1628614530000|2021-08-10 16:55:30|17475.33|17355.33|17478.16|17358.16|17478.28|17358.28|17474.23|17354.23|10
1628614540000|2021-08-10 16:55:40|17478.29|17358.29|17480.09|17360.09|17481.32|17361.32|17478.29|17358.29|10
1628614550000|2021-08-10 16:55:50|17480.01|17360.01|17480.13|17360.13|17480.29|17360.29|17479.07|17359.07|10
1628614560000|2021-08-10 16:56:00|17480.39|17360.39|17482.72|17362.72|17483.2|17363.2|17480.39|17360.39|10
1628614570000|2021-08-10 16:56:10|17483.28|17363.28|17492.51|17372.51|17492.55|17372.55|17483.28|17363.28|10
1628614580000|2021-08-10 16:56:20|17493.5|17373.5|17499.3|17379.3|17499.31|17379.31|17493.5|17373.5|9
1628614590000|2021-08-10 16:56:30|17500.46|17380.46|17506.69|17386.69|17506.69|17386.69|17500.46|17380.46|10
1628614600000|2021-08-10 16:56:40|17506.93|17386.93|17510.55|17390.55|17510.55|17390.55|17506.57|17386.57|10
1628614610000|2021-08-10 16:56:50|17511.56|17391.56|17519.05|17399.05|17520.27|17400.27|17511.56|17391.56|10
1628614620000|2021-08-10 16:57:00|17519.14|17399.14|17522.56|17402.56|17522.62|17402.62|17519.14|17399.14|10
1628614630000|2021-08-10 16:57:10|17522.39|17402.39|17522.02|17402.02|17523.57|17403.57|17522.02|17402.02|10
1628614640000|2021-08-10 16:57:20|17521.51|17401.51|17522.51|17402.51|17522.51|17402.51|17520.09|17400.09|10
1628614650000|2021-08-10 16:57:30|17522.39|17402.39|17524.93|17404.93|17524.93|17404.93|17522.39|17402.39|10
1628614660000|2021-08-10 16:57:40|17524.73|17404.73|17527.65|17407.65|17527.65|17407.65|17524.67|17404.67|10
1628614670000|2021-08-10 16:57:50|17527.16|17407.16|17528.75|17408.75|17528.75|17408.75|17527.06|17407.06|9
1628614680000|2021-08-10 16:58:00|17529.01|17409.01|17534.45|17414.45|17534.45|17414.45|17529.01|17409.01|10
1628614690000|2021-08-10 16:58:10|17535.17|17415.17|17537.35|17417.35|17537.35|17417.35|17535.17|17415.17|10
1628614700000|2021-08-10 16:58:20|17537.62|17417.62|17537.66|17417.66|17538.45|17418.45|17537.35|17417.35|10
1628614710000|2021-08-10 16:58:30|17537.84|17417.84|17534.51|17414.51|17537.84|17417.84|17534.49|17414.49|10
1628614720000|2021-08-10 16:58:40|17534.62|17414.62|17528.69|17408.69|17534.62|17414.62|17528.69|17408.69|10
1628614730000|2021-08-10 16:58:50|17528.35|17408.35|17527.55|17407.55|17528.35|17408.35|17527.55|17407.55|10
1628614740000|2021-08-10 16:59:00|17527.96|17407.96|17521.59|17401.59|17529.13|17409.13|17521.59|17401.59|10
1628614750000|2021-08-10 16:59:10|17521.58|17401.58|17512.32|17392.32|17521.58|17401.58|17512.12|17392.12|10
1628614760000|2021-08-10 16:59:20|17512.82|17392.82|17510.72|17390.72|17512.94|17392.94|17510.72|17390.72|10
1628614770000|2021-08-10 16:59:30|17510.8|17390.8|17503.34|17383.34|17510.8|17390.8|17503.34|17383.34|10
1628614780000|2021-08-10 16:59:40|17499.97|17379.97|17491.89|17371.89|17499.97|17379.97|17491.89|17371.89|10
1628614790000|2021-08-10 16:59:50|17492.31|17372.31|17492.59|17372.59|17493.13|17373.13|17492.23|17372.23|9
1628614800000|2021-08-10 17:00:00|17492.74|17372.74|17492.88|17372.88|17493.64|17373.64|17492.11|17372.11|10
1628614810000|2021-08-10 17:00:10|17492.79|17372.79|17493.98|17373.98|17494.74|17374.74|17492.59|17372.59|10
1628614820000|2021-08-10 17:00:20|17494.17|17374.17|17494.23|17374.23|17494.23|17374.23|17492.34|17372.34|10
1628614830000|2021-08-10 17:00:30|17496.48|17376.48|17503.73|17383.73|17504.22|17384.22|17496.48|17376.48|10
1628614840000|2021-08-10 17:00:40|17503.53|17383.53|17509.86|17389.86|17509.86|17389.86|17503.53|17383.53|10
1628614850000|2021-08-10 17:00:50|17510.56|17390.56|17519.89|17399.89|17519.92|17399.92|17510.56|17390.56|10
1628614860000|2021-08-10 17:01:00|17521.87|17401.87|17521.98|17401.98|17522.41|17402.41|17520.7|17400.7|10
1628614870000|2021-08-10 17:01:10|17521.82|17401.82|17522.75|17402.75|17522.75|17402.75|17520.51|17400.51|10
1628614880000|2021-08-10 17:01:20|17525.29|17405.29|17526.3|17406.3|17526.97|17406.97|17522.25|17402.25|10
1628614890000|2021-08-10 17:01:30|17526.57|17406.57|17530.02|17410.02|17530.02|17410.02|17525.71|17405.71|10
1628614900000|2021-08-10 17:01:40|17531.6|17411.6|17537.26|17417.26|17537.26|17417.26|17531.6|17411.6|10
1628614910000|2021-08-10 17:01:50|17537.97|17417.97|17541.25|17421.25|17541.25|17421.25|17537.97|17417.97|10
1628614920000|2021-08-10 17:02:00|17541.02|17421.02|17542.38|17422.38|17542.59|17422.59|17541.02|17421.02|10
1628614930000|2021-08-10 17:02:10|17542.52|17422.52|17542.36|17422.36|17544.17|17424.17|17542.13|17422.13|10
1628614940000|2021-08-10 17:02:20|17542.41|17422.41|17543.17|17423.17|17543.17|17423.17|17541.02|17421.02|10
1628614950000|2021-08-10 17:02:30|17543.63|17423.63|17544.17|17424.17|17544.17|17424.17|17542.35|17422.35|10
1628614960000|2021-08-10 17:02:40|17543.89|17423.89|17543.61|17423.61|17544.6|17424.6|17543.04|17423.04|10
1628614970000|2021-08-10 17:02:50|17543.57|17423.57|17543.56|17423.56|17544.27|17424.27|17543.16|17423.16|10
1628614980000|2021-08-10 17:03:00|17543.59|17423.59|17545.98|17425.98|17545.98|17425.98|17542.34|17422.34|10
1628614990000|2021-08-10 17:03:10|17547.36|17427.36|17546.98|17426.98|17548.64|17428.64|17546.98|17426.98|10
1628615000000|2021-08-10 17:03:20|17546.72|17426.72|17545.07|17425.07|17546.72|17426.72|17545.07|17425.07|10
1628615010000|2021-08-10 17:03:30|17543.65|17423.65|17534.05|17414.05|17543.65|17423.65|17534.05|17414.05|10
1628615020000|2021-08-10 17:03:40|17532.48|17412.48|17523.72|17403.72|17532.48|17412.48|17523.19|17403.19|10
1628615030000|2021-08-10 17:03:50|17523.84|17403.84|17523.38|17403.38|17523.84|17403.84|17521.95|17401.95|10
1628615040000|2021-08-10 17:04:00|17523.32|17403.32|17523.67|17403.67|17524.77|17404.77|17522.97|17402.97|10
1628615050000|2021-08-10 17:04:10|17523.68|17403.68|17521.28|17401.28|17523.68|17403.68|17521.22|17401.22|10
1628615060000|2021-08-10 17:04:20|17520.97|17400.97|17521.56|17401.56|17523.06|17403.06|17520.97|17400.97|10
1628615070000|2021-08-10 17:04:30|17522.11|17402.11|17517.63|17397.63|17522.14|17402.14|17517.63|17397.63|10
1628615080000|2021-08-10 17:04:40|17517.52|17397.52|17521.43|17401.43|17521.43|17401.43|17517.2|17397.2|10
1628615090000|2021-08-10 17:04:50|17520.22|17400.22|17522.23|17402.23|17523.75|17403.75|17520.22|17400.22|10
1628615100000|2021-08-10 17:05:00|17521.91|17401.91|17522.47|17402.47|17523.15|17403.15|17521.51|17401.51|10
1628615110000|2021-08-10 17:05:10|17522.91|17402.91|17525.09|17405.09|17525.09|17405.09|17522.75|17402.75|9
1628615120000|2021-08-10 17:05:20|17525.92|17405.92|17529.84|17409.84|17529.84|17409.84|17525.92|17405.92|10
1628615130000|2021-08-10 17:05:30|17529.64|17409.64|17530.83|17410.83|17530.83|17410.83|17529.45|17409.45|10
1628615140000|2021-08-10 17:05:40|17533.71|17413.71|17537.18|17417.18|17537.18|17417.18|17533.63|17413.63|10
1628615150000|2021-08-10 17:05:50|17537.54|17417.54|17541.02|17421.02|17541.47|17421.47|17537.54|17417.54|9
1628615160000|2021-08-10 17:06:00|17541.87|17421.87|17543.15|17423.15|17543.15|17423.15|17541.86|17421.86|10
1628615170000|2021-08-10 17:06:10|17543.24|17423.24|17547.69|17427.69|17548.91|17428.91|17543.24|17423.24|10
1628615180000|2021-08-10 17:06:20|17548.49|17428.49|17544.21|17424.21|17548.49|17428.49|17544.21|17424.21|10
1628615190000|2021-08-10 17:06:30|17543.56|17423.56|17539.69|17419.69|17543.69|17423.69|17539.62|17419.62|10
1628615200000|2021-08-10 17:06:40|17539.59|17419.59|17537.62|17417.62|17539.59|17419.59|17537.62|17417.62|10
1628615210000|2021-08-10 17:06:50|17537.43|17417.43|17540.08|17420.08|17540.08|17420.08|17537.14|17417.14|10
1628615220000|2021-08-10 17:07:00|17540.45|17420.45|17543.87|17423.87|17543.89|17423.89|17540.45|17420.45|10
1628615230000|2021-08-10 17:07:10|17543.46|17423.46|17546.78|17426.78|17548.13|17428.13|17543.46|17423.46|10
1628615240000|2021-08-10 17:07:20|17546.71|17426.71|17546.82|17426.82|17547.91|17427.91|17546.51|17426.51|10
1628615250000|2021-08-10 17:07:30|17547.03|17427.03|17546.92|17426.92|17547.73|17427.73|17546.7|17426.7|10
1628615260000|2021-08-10 17:07:40|17547.29|17427.29|17547.48|17427.48|17548.11|17428.11|17546.34|17426.34|10
1628615270000|2021-08-10 17:07:50|17547.05|17427.05|17545.42|17425.42|17547.08|17427.08|17545.37|17425.37|9
1628615280000|2021-08-10 17:08:00|17545.46|17425.46|17546.79|17426.79|17546.98|17426.98|17545.46|17425.46|10
1628615290000|2021-08-10 17:08:10|17548.34|17428.34|17544.6|17424.6|17548.58|17428.58|17544.6|17424.6|10
1628615300000|2021-08-10 17:08:20|17544.09|17424.09|17541.14|17421.14|17544.09|17424.09|17541.14|17421.14|10
1628615310000|2021-08-10 17:08:30|17541.15|17421.15|17541.06|17421.06|17541.7|17421.7|17540.04|17420.04|10
1628615320000|2021-08-10 17:08:40|17540.69|17420.69|17545.08|17425.08|17545.19|17425.19|17540.69|17420.69|10
1628615330000|2021-08-10 17:08:50|17544.97|17424.97|17546.3|17426.3|17546.3|17426.3|17544.97|17424.97|9
1628615340000|2021-08-10 17:09:00|17545.78|17425.78|17549.81|17429.81|17550.01|17430.01|17545.78|17425.78|9
1628615350000|2021-08-10 17:09:10|17550.61|17430.61|17551.89|17431.89|17552.6|17432.6|17550.61|17430.61|10
1628615360000|2021-08-10 17:09:20|17552.91|17432.91|17556.81|17436.81|17557.24|17437.24|17552.81|17432.81|10
1628615370000|2021-08-10 17:09:30|17557.29|17437.29|17557.4|17437.4|17557.41|17437.41|17556.24|17436.24|10
1628615380000|2021-08-10 17:09:40|17557.52|17437.52|17557.85|17437.85|17558.38|17438.38|17557.15|17437.15|10
1628615390000|2021-08-10 17:09:50|17557.94|17437.94|17558.65|17438.65|17558.65|17438.65|17557.04|17437.04|9
1628615400000|2021-08-10 17:10:00|17558.53|17438.53|17564.36|17444.36|17564.36|17444.36|17558.53|17438.53|10
1628615410000|2021-08-10 17:10:10|17564.6|17444.6|17567|17447|17567|17447|17564.39|17444.39|10
1628615420000|2021-08-10 17:10:20|17567.8|17447.8|17569.58|17449.58|17569.64|17449.64|17567.43|17447.43|10
1628615430000|2021-08-10 17:10:30|17570.07|17450.07|17575.24|17455.24|17575.24|17455.24|17569.69|17449.69|10
1628615440000|2021-08-10 17:10:40|17575.26|17455.26|17584.06|17464.06|17584.06|17464.06|17575.26|17455.26|10
1628615450000|2021-08-10 17:10:50|17585.56|17465.56|17593.14|17473.14|17593.14|17473.14|17585.56|17465.56|10
1628615460000|2021-08-10 17:11:00|17592.86|17472.86|17596.81|17476.81|17596.84|17476.84|17592.86|17472.86|10
1628615470000|2021-08-10 17:11:10|17601.49|17481.49|17600.72|17480.72|17601.64|17481.64|17600.15|17480.15|9
1628615480000|2021-08-10 17:11:20|17600.86|17480.86|17602.99|17482.99|17603.61|17483.61|17600.86|17480.86|9
1628615490000|2021-08-10 17:11:30|17602.72|17482.72|17606.56|17486.56|17606.66|17486.66|17602.72|17482.72|10
1628615500000|2021-08-10 17:11:40|17607.1|17487.1|17608.76|17488.76|17608.76|17488.76|17607.1|17487.1|9
1628615510000|2021-08-10 17:11:50|17609.24|17489.24|17611.58|17491.58|17611.58|17491.58|17608.96|17488.96|10
1628615520000|2021-08-10 17:12:00|17611.78|17491.78|17616.8|17496.8|17616.8|17496.8|17611.78|17491.78|10
1628615530000|2021-08-10 17:12:10|17617.08|17497.08|17612.95|17492.95|17617.61|17497.61|17612.95|17492.95|10
1628615540000|2021-08-10 17:12:20|17612.68|17492.68|17608|17488|17612.68|17492.68|17608|17488|8
1628615550000|2021-08-10 17:12:30|17608.22|17488.22|17606.95|17486.95|17608.96|17488.96|17606.12|17486.12|10
1628615560000|2021-08-10 17:12:40|17606.64|17486.64|17605|17485|17606.77|17486.77|17604.83|17484.83|10
1628615570000|2021-08-10 17:12:50|17604.49|17484.49|17605.41|17485.41|17606.08|17486.08|17604.29|17484.29|9
1628615580000|2021-08-10 17:13:00|17604.89|17484.89|17605.7|17485.7|17605.7|17485.7|17604.89|17484.89|9
1628615590000|2021-08-10 17:13:10|17605.62|17485.62|17605.29|17485.29|17605.82|17485.82|17604.23|17484.23|10
1628615600000|2021-08-10 17:13:20|17603.55|17483.55|17604.21|17484.21|17605|17485|17603.17|17483.17|9
1628615610000|2021-08-10 17:13:30|17605.1|17485.1|17605.82|17485.82|17605.82|17485.82|17604.36|17484.36|10
1628615620000|2021-08-10 17:13:40|17605.78|17485.78|17607.19|17487.19|17608.4|17488.4|17605.78|17485.78|9
1628615630000|2021-08-10 17:13:50|17608.03|17488.03|17610|17490|17610.18|17490.18|17608.03|17488.03|10
1628615640000|2021-08-10 17:14:00|17609.73|17489.73|17611.64|17491.64|17611.97|17491.97|17609.43|17489.43|9
1628615650000|2021-08-10 17:14:10|17611.62|17491.62|17608.76|17488.76|17611.62|17491.62|17608.76|17488.76|9
1628615660000|2021-08-10 17:14:20|17608.73|17488.73|17607.34|17487.34|17608.73|17488.73|17606.25|17486.25|9
1628615670000|2021-08-10 17:14:30|17607.3|17487.3|17607.93|17487.93|17608.39|17488.39|17607.3|17487.3|9
1628615680000|2021-08-10 17:14:40|17608.13|17488.13|17609.02|17489.02|17610.14|17490.14|17608.13|17488.13|9
1628615690000|2021-08-10 17:14:50|17609.29|17489.29|17610.08|17490.08|17610.08|17490.08|17608.99|17488.99|10
1628615700000|2021-08-10 17:15:00|17609.82|17489.82|17609.67|17489.67|17611.55|17491.55|17609.63|17489.63|8
1628615710000|2021-08-10 17:15:10|17609.78|17489.78|17612.17|17492.17|17612.23|17492.23|17609.48|17489.48|10
1628615720000|2021-08-10 17:15:20|17612.32|17492.32|17613.01|17493.01|17613.01|17493.01|17611.42|17491.42|9
1628615730000|2021-08-10 17:15:30|17612.31|17492.31|17617.72|17497.72|17618.07|17498.07|17612.31|17492.31|9
1628615740000|2021-08-10 17:15:40|17617.75|17497.75|17625.17|17505.17|17625.17|17505.17|17617.75|17497.75|10
1628615750000|2021-08-10 17:15:50|17625.64|17505.64|17630|17510|17630.52|17510.52|17625.64|17505.64|10
1628615760000|2021-08-10 17:16:00|17629.9|17509.9|17633.35|17513.35|17633.61|17513.61|17629.9|17509.9|10
1628615770000|2021-08-10 17:16:10|17633.9|17513.9|17631.61|17511.61|17633.9|17513.9|17631.61|17511.61|10
1628615780000|2021-08-10 17:16:20|17631.88|17511.88|17635.54|17515.54|17635.54|17515.54|17631.88|17511.88|10
1628615790000|2021-08-10 17:16:30|17636.61|17516.61|17638.81|17518.81|17638.81|17518.81|17636.61|17516.61|10
1628615800000|2021-08-10 17:16:40|17639.36|17519.36|17641.36|17521.36|17641.36|17521.36|17639.36|17519.36|9
1628615810000|2021-08-10 17:16:50|17641.67|17521.67|17646.24|17526.24|17646.24|17526.24|17641.67|17521.67|10
1628615820000|2021-08-10 17:17:00|17646.28|17526.28|17648.28|17528.28|17648.33|17528.33|17646.13|17526.13|10
1628615830000|2021-08-10 17:17:10|17648.05|17528.05|17651.64|17531.64|17651.64|17531.64|17648.05|17528.05|10
1628615840000|2021-08-10 17:17:20|17652.05|17532.05|17654.57|17534.57|17654.57|17534.57|17651.83|17531.83|10
1628615850000|2021-08-10 17:17:30|17656.29|17536.29|17659.95|17539.95|17660.14|17540.14|17656.29|17536.29|9
1628615860000|2021-08-10 17:17:40|17659.03|17539.03|17655.89|17535.89|17659.38|17539.38|17655.89|17535.89|9
1628615870000|2021-08-10 17:17:50|17654.16|17534.16|17650.03|17530.03|17654.25|17534.25|17650.03|17530.03|10
1628615880000|2021-08-10 17:18:00|17647.48|17527.48|17647.72|17527.72|17647.73|17527.73|17646.33|17526.33|10
1628615890000|2021-08-10 17:18:10|17647.26|17527.26|17646.34|17526.34|17647.26|17527.26|17645.87|17525.87|9
1628615900000|2021-08-10 17:18:20|17646.07|17526.07|17644.06|17524.06|17646.07|17526.07|17644.06|17524.06|10
1628615910000|2021-08-10 17:18:30|17644.02|17524.02|17645.33|17525.33|17645.74|17525.74|17644.02|17524.02|10
1628615920000|2021-08-10 17:18:40|17645.97|17525.97|17647.49|17527.49|17647.49|17527.49|17645.55|17525.55|9
1628615930000|2021-08-10 17:18:50|17647.75|17527.75|17645.25|17525.25|17648.21|17528.21|17645.25|17525.25|10
1628615940000|2021-08-10 17:19:00|17645.94|17525.94|17644.39|17524.39|17645.94|17525.94|17643.97|17523.97|10
1628615950000|2021-08-10 17:19:10|17643.63|17523.63|17642.15|17522.15|17645.33|17525.33|17642.15|17522.15|9
1628615960000|2021-08-10 17:19:20|17642.18|17522.18|17635.61|17515.61|17642.18|17522.18|17635.61|17515.61|10
1628615970000|2021-08-10 17:19:30|17634.78|17514.78|17634.03|17514.03|17635.1|17515.1|17633.18|17513.18|10
1628615980000|2021-08-10 17:19:40|17632.44|17512.44|17631.14|17511.14|17632.46|17512.46|17630.88|17510.88|10
1628615990000|2021-08-10 17:19:50|17630.81|17510.81|17631.97|17511.97|17632.13|17512.13|17630.34|17510.34|10
1628616000000|2021-08-10 17:20:00|17632.4|17512.4|17631.32|17511.32|17633.24|17513.24|17631.32|17511.32|10
1628616010000|2021-08-10 17:20:10|17631.49|17511.49|17622.53|17502.53|17631.49|17511.49|17622.53|17502.53|10
1628616020000|2021-08-10 17:20:20|17623.03|17503.03|17619.47|17499.47|17623.03|17503.03|17619.37|17499.37|10
1628616030000|2021-08-10 17:20:30|17619.48|17499.48|17617.69|17497.69|17619.48|17499.48|17617.69|17497.69|10
1628616040000|2021-08-10 17:20:40|17617.64|17497.64|17617.85|17497.85|17617.85|17497.85|17616.93|17496.93|10
1628616050000|2021-08-10 17:20:50|17617.62|17497.62|17618.6|17498.6|17618.75|17498.75|17616.63|17496.63|10
1628616060000|2021-08-10 17:21:00|17618.64|17498.64|17618.03|17498.03|17619.03|17499.03|17616.91|17496.91|10
1628616070000|2021-08-10 17:21:10|17617.85|17497.85|17617.93|17497.93|17617.93|17497.93|17617.19|17497.19|9
1628616080000|2021-08-10 17:21:20|17617.79|17497.79|17614.06|17494.06|17618.97|17498.97|17614.06|17494.06|10
1628616090000|2021-08-10 17:21:30|17613.63|17493.63|17608.29|17488.29|17613.63|17493.63|17608.29|17488.29|10
1628616100000|2021-08-10 17:21:40|17606.78|17486.78|17601|17481|17606.78|17486.78|17600.85|17480.85|10
1628616110000|2021-08-10 17:21:50|17599.73|17479.73|17600.88|17480.88|17601.04|17481.04|17599.62|17479.62|10
1628616120000|2021-08-10 17:22:00|17600.55|17480.55|17601.23|17481.23|17601.23|17481.23|17600.53|17480.53|10
1628616130000|2021-08-10 17:22:10|17601.38|17481.38|17603.88|17483.88|17604.51|17484.51|17601.31|17481.31|10
1628616140000|2021-08-10 17:22:20|17603.72|17483.72|17601.37|17481.37|17603.72|17483.72|17601.05|17481.05|10
1628616150000|2021-08-10 17:22:30|17601.53|17481.53|17596.86|17476.86|17601.53|17481.53|17596.86|17476.86|10
1628616160000|2021-08-10 17:22:40|17595.1|17475.1|17591.29|17471.29|17595.1|17475.1|17591.29|17471.29|10
1628616170000|2021-08-10 17:22:50|17591.37|17471.37|17587.31|17467.31|17591.37|17471.37|17587.31|17467.31|10
1628616180000|2021-08-10 17:23:00|17586.58|17466.58|17588.81|17468.81|17588.81|17468.81|17586.04|17466.04|10
1628616190000|2021-08-10 17:23:10|17588.95|17468.95|17592.93|17472.93|17592.93|17472.93|17588.95|17468.95|10
1628616200000|2021-08-10 17:23:20|17593.54|17473.54|17593.19|17473.19|17594.57|17474.57|17591.75|17471.75|10
1628616210000|2021-08-10 17:23:30|17593.28|17473.28|17595.28|17475.28|17595.28|17475.28|17593.28|17473.28|10
1628616220000|2021-08-10 17:23:40|17594.79|17474.79|17596.51|17476.51|17596.73|17476.73|17594.79|17474.79|9
1628616230000|2021-08-10 17:23:50|17596.38|17476.38|17594.53|17474.53|17596.83|17476.83|17594.53|17474.53|10
1628616240000|2021-08-10 17:24:00|17594.78|17474.78|17597.52|17477.52|17597.55|17477.55|17594.59|17474.59|10
1628616250000|2021-08-10 17:24:10|17597.32|17477.32|17598.11|17478.11|17598.11|17478.11|17596.91|17476.91|10
1628616260000|2021-08-10 17:24:20|17598.02|17478.02|17600.21|17480.21|17600.87|17480.87|17598.02|17478.02|10
1628616270000|2021-08-10 17:24:30|17600.33|17480.33|17600.87|17480.87|17600.87|17480.87|17600.11|17480.11|10
1628616280000|2021-08-10 17:24:40|17601.34|17481.34|17602.76|17482.76|17603.01|17483.01|17601.34|17481.34|10
1628616290000|2021-08-10 17:24:50|17602.72|17482.72|17600.93|17480.93|17602.72|17482.72|17600.64|17480.64|10
1628616300000|2021-08-10 17:25:00|17601.04|17481.04|17604.78|17484.78|17604.78|17484.78|17601.04|17481.04|9
1628616310000|2021-08-10 17:25:10|17604.7|17484.7|17607.87|17487.87|17608.01|17488.01|17604.7|17484.7|8
1628616320000|2021-08-10 17:25:20|17607.84|17487.84|17607.7|17487.7|17608.93|17488.93|17607.7|17487.7|10
1628616330000|2021-08-10 17:25:30|17607.88|17487.88|17604.23|17484.23|17607.88|17487.88|17604.23|17484.23|10
1628616340000|2021-08-10 17:25:40|17603.63|17483.63|17602.73|17482.73|17603.94|17483.94|17602.73|17482.73|10
1628616350000|2021-08-10 17:25:50|17602.72|17482.72|17601.34|17481.34|17602.72|17482.72|17601.34|17481.34|10
1628616360000|2021-08-10 17:26:00|17600.96|17480.96|17600.26|17480.26|17601.35|17481.35|17599.99|17479.99|9
1628616370000|2021-08-10 17:26:10|17601.73|17481.73|17599.41|17479.41|17601.76|17481.76|17599.41|17479.41|10
1628616380000|2021-08-10 17:26:20|17599.09|17479.09|17604.2|17484.2|17604.29|17484.29|17599.09|17479.09|9
1628616390000|2021-08-10 17:26:30|17604.46|17484.46|17603.44|17483.44|17604.58|17484.58|17603.07|17483.07|10
1628616400000|2021-08-10 17:26:40|17603.54|17483.54|17602.54|17482.54|17604.74|17484.74|17602.2|17482.2|10
1628616410000|2021-08-10 17:26:50|17602.83|17482.83|17602.84|17482.84|17603.14|17483.14|17602.5|17482.5|10
1628616420000|2021-08-10 17:27:00|17602.49|17482.49|17602.14|17482.14|17602.76|17482.76|17601.85|17481.85|9
1628616430000|2021-08-10 17:27:10|17599.52|17479.52|17600.96|17480.96|17601.38|17481.38|17599.17|17479.17|9
1628616440000|2021-08-10 17:27:20|17601.03|17481.03|17602.62|17482.62|17602.63|17482.63|17600.96|17480.96|7
1628616450000|2021-08-10 17:27:30|17602.63|17482.63|17600.32|17480.32|17602.9|17482.9|17600.32|17480.32|10
1628616460000|2021-08-10 17:27:40|17600.11|17480.11|17598.12|17478.12|17600.26|17480.26|17597.76|17477.76|10
1628616470000|2021-08-10 17:27:50|17597.83|17477.83|17594.95|17474.95|17597.89|17477.89|17594.95|17474.95|10
1628616480000|2021-08-10 17:28:00|17594.84|17474.84|17594.02|17474.02|17594.84|17474.84|17593.68|17473.68|9
1628616490000|2021-08-10 17:28:10|17593.82|17473.82|17595.09|17475.09|17595.09|17475.09|17593.58|17473.58|10
1628616500000|2021-08-10 17:28:20|17595.34|17475.34|17594.77|17474.77|17596.62|17476.62|17594.77|17474.77|9
1628616510000|2021-08-10 17:28:30|17594.76|17474.76|17596.46|17476.46|17596.47|17476.47|17594.76|17474.76|10
1628616520000|2021-08-10 17:28:40|17596.51|17476.51|17594.78|17474.78|17596.61|17476.61|17594.78|17474.78|10
1628616530000|2021-08-10 17:28:50|17594.77|17474.77|17595.8|17475.8|17595.8|17475.8|17594.32|17474.32|10
1628616540000|2021-08-10 17:29:00|17595.94|17475.94|17595.92|17475.92|17596.41|17476.41|17595.14|17475.14|10
1628616550000|2021-08-10 17:29:10|17595.84|17475.84|17596.51|17476.51|17596.51|17476.51|17595.46|17475.46|7
1628616560000|2021-08-10 17:29:20|17598.83|17478.83|17607.61|17487.61|17607.61|17487.61|17598.83|17478.83|10
1628616570000|2021-08-10 17:29:30|17607.84|17487.84|17611.51|17491.51|17611.51|17491.51|17607.84|17487.84|10
1628616580000|2021-08-10 17:29:40|17612.67|17492.67|17616.38|17496.38|17616.38|17496.38|17612.67|17492.67|10
1628616590000|2021-08-10 17:29:50|17616.43|17496.43|17622.75|17502.75|17622.75|17502.75|17616.43|17496.43|10
1628616600000|2021-08-10 17:30:00|17623.82|17503.82|17631.2|17511.2|17631.2|17511.2|17623.82|17503.82|10
1628616610000|2021-08-10 17:30:10|17631.07|17511.07|17639.79|17519.79|17639.79|17519.79|17631.07|17511.07|10
1628616620000|2021-08-10 17:30:20|17640.36|17520.36|17639|17519|17641.05|17521.05|17639|17519|10
1628616630000|2021-08-10 17:30:30|17639.23|17519.23|17636.09|17516.09|17639.23|17519.23|17636.09|17516.09|10
1628616640000|2021-08-10 17:30:40|17634.68|17514.68|17630.83|17510.83|17634.7|17514.7|17630.83|17510.83|10
1628616650000|2021-08-10 17:30:50|17631.28|17511.28|17621.62|17501.62|17631.28|17511.28|17621.62|17501.62|10
1628616660000|2021-08-10 17:31:00|17620.39|17500.39|17614.64|17494.64|17620.39|17500.39|17614.56|17494.56|10
1628616670000|2021-08-10 17:31:10|17613.88|17493.88|17607.9|17487.9|17613.88|17493.88|17607.9|17487.9|10
1628616680000|2021-08-10 17:31:20|17606.85|17486.85|17601.91|17481.91|17606.85|17486.85|17601.91|17481.91|10
1628616690000|2021-08-10 17:31:30|17600.09|17480.09|17598.5|17478.5|17600.09|17480.09|17598.4|17478.4|9
1628616700000|2021-08-10 17:31:40|17598.64|17478.64|17595.64|17475.64|17598.64|17478.64|17595.64|17475.64|10
1628616710000|2021-08-10 17:31:50|17595.47|17475.47|17593.14|17473.14|17595.47|17475.47|17593.07|17473.07|10
1628616720000|2021-08-10 17:32:00|17592.88|17472.88|17591.34|17471.34|17592.88|17472.88|17591.33|17471.33|10
1628616730000|2021-08-10 17:32:10|17590.65|17470.65|17590.26|17470.26|17591.29|17471.29|17590.03|17470.03|9
1628616740000|2021-08-10 17:32:20|17590.02|17470.02|17595.03|17475.03|17595.26|17475.26|17589.64|17469.64|10
1628616750000|2021-08-10 17:32:30|17594.82|17474.82|17592.34|17472.34|17594.82|17474.82|17592.34|17472.34|10
1628616760000|2021-08-10 17:32:40|17592.23|17472.23|17591.21|17471.21|17592.23|17472.23|17591.21|17471.21|10
1628616770000|2021-08-10 17:32:50|17591.67|17471.67|17591.96|17471.96|17592.76|17472.76|17591.28|17471.28|10
1628616780000|2021-08-10 17:33:00|17592.12|17472.12|17590.59|17470.59|17592.12|17472.12|17590.39|17470.39|10
1628616790000|2021-08-10 17:33:10|17591.33|17471.33|17588|17468|17591.33|17471.33|17588|17468|9
1628616800000|2021-08-10 17:33:20|17587.6|17467.6|17586.76|17466.76|17587.73|17467.73|17586.29|17466.29|10
1628616810000|2021-08-10 17:33:30|17587.19|17467.19|17585|17465|17587.19|17467.19|17584.5|17464.5|10
1628616820000|2021-08-10 17:33:40|17585.73|17465.73|17586.5|17466.5|17586.82|17466.82|17585.73|17465.73|10
1628616830000|2021-08-10 17:33:50|17586.45|17466.45|17586.46|17466.46|17586.46|17466.46|17585.23|17465.23|10
1628616840000|2021-08-10 17:34:00|17586.19|17466.19|17585.06|17465.06|17586.52|17466.52|17585.06|17465.06|10
1628616850000|2021-08-10 17:34:10|17585.02|17465.02|17582.76|17462.76|17585.18|17465.18|17582.76|17462.76|10
1628616860000|2021-08-10 17:34:20|17582.71|17462.71|17583.54|17463.54|17583.82|17463.82|17582.71|17462.71|10
1628616870000|2021-08-10 17:34:30|17583.55|17463.55|17585.93|17465.93|17585.93|17465.93|17583.55|17463.55|10
1628616880000|2021-08-10 17:34:40|17586.25|17466.25|17588.49|17468.49|17588.49|17468.49|17586.19|17466.19|10
1628616890000|2021-08-10 17:34:50|17588.69|17468.69|17590.02|17470.02|17590.38|17470.38|17588.63|17468.63|10
1628616900000|2021-08-10 17:35:00|17589.79|17469.79|17588.37|17468.37|17589.79|17469.79|17587.82|17467.82|10
1628616910000|2021-08-10 17:35:10|17588.5|17468.5|17587.2|17467.2|17589.13|17469.13|17587.2|17467.2|10
1628616920000|2021-08-10 17:35:20|17587.5|17467.5|17588.19|17468.19|17588.49|17468.49|17586.42|17466.42|10
1628616930000|2021-08-10 17:35:30|17588.58|17468.58|17589.71|17469.71|17590.13|17470.13|17588.58|17468.58|8
1628616940000|2021-08-10 17:35:40|17589.1|17469.1|17588.63|17468.63|17589.55|17469.55|17588.48|17468.48|9
1628616950000|2021-08-10 17:35:50|17588.59|17468.59|17588.89|17468.89|17589.69|17469.69|17588.09|17468.09|10
1628616960000|2021-08-10 17:36:00|17588.6|17468.6|17588.75|17468.75|17588.75|17468.75|17587.84|17467.84|10
1628616970000|2021-08-10 17:36:10|17588.98|17468.98|17592.17|17472.17|17592.17|17472.17|17588.9|17468.9|9
1628616980000|2021-08-10 17:36:20|17592.03|17472.03|17590.92|17470.92|17592.16|17472.16|17590.89|17470.89|8
1628616990000|2021-08-10 17:36:30|17590.93|17470.93|17590.21|17470.21|17590.93|17470.93|17590.21|17470.21|10
1628617000000|2021-08-10 17:36:40|17590.24|17470.24|17588.8|17468.8|17590.24|17470.24|17588.8|17468.8|10
1628617010000|2021-08-10 17:36:50|17588.97|17468.97|17588.3|17468.3|17588.97|17468.97|17587.9|17467.9|9
1628617020000|2021-08-10 17:37:00|17588.14|17468.14|17591.32|17471.32|17591.32|17471.32|17588.11|17468.11|10
1628617030000|2021-08-10 17:37:10|17591.58|17471.58|17598.29|17478.29|17598.29|17478.29|17591.58|17471.58|10
1628617040000|2021-08-10 17:37:20|17599.08|17479.08|17606.18|17486.18|17606.18|17486.18|17599.08|17479.08|10
1628617050000|2021-08-10 17:37:30|17606.42|17486.42|17608.03|17488.03|17608.34|17488.34|17605.77|17485.77|10
1628617060000|2021-08-10 17:37:40|17607.95|17487.95|17609.49|17489.49|17609.49|17489.49|17607.41|17487.41|10
1628617070000|2021-08-10 17:37:50|17609.2|17489.2|17609.88|17489.88|17610.6|17490.6|17608.79|17488.79|9
1628617080000|2021-08-10 17:38:00|17609.86|17489.86|17610.15|17490.15|17610.85|17490.85|17609.66|17489.66|10
1628617090000|2021-08-10 17:38:10|17609.96|17489.96|17609.88|17489.88|17610.03|17490.03|17609.32|17489.32|9
1628617100000|2021-08-10 17:38:20|17609.86|17489.86|17610.56|17490.56|17611.66|17491.66|17609.86|17489.86|10
1628617110000|2021-08-10 17:38:30|17611.88|17491.88|17610.84|17490.84|17612.02|17492.02|17610.84|17490.84|10
1628617120000|2021-08-10 17:38:40|17611.49|17491.49|17609.89|17489.89|17611.49|17491.49|17609.89|17489.89|9
1628617130000|2021-08-10 17:38:50|17609.86|17489.86|17603|17483|17609.86|17489.86|17603|17483|10
1628617140000|2021-08-10 17:39:00|17601.61|17481.61|17597.92|17477.92|17601.61|17481.61|17597.92|17477.92|10
1628617150000|2021-08-10 17:39:10|17597.16|17477.16|17591.17|17471.17|17597.85|17477.85|17591.17|17471.17|10
1628617160000|2021-08-10 17:39:20|17590.98|17470.98|17582.77|17462.77|17590.98|17470.98|17582.77|17462.77|10
1628617170000|2021-08-10 17:39:30|17582.45|17462.45|17576.63|17456.63|17582.45|17462.45|17576.63|17456.63|10
1628617180000|2021-08-10 17:39:40|17576.69|17456.69|17575.42|17455.42|17577.27|17457.27|17575.42|17455.42|10
1628617190000|2021-08-10 17:39:50|17574.75|17454.75|17573.13|17453.13|17574.85|17454.85|17572.42|17452.42|10
1628617200000|2021-08-10 17:40:00|17573.12|17453.12|17570.72|17450.72|17573.12|17453.12|17570.72|17450.72|10
1628617210000|2021-08-10 17:40:10|17570.51|17450.51|17574.15|17454.15|17574.15|17454.15|17569.83|17449.83|10
1628617220000|2021-08-10 17:40:20|17574.33|17454.33|17578.16|17458.16|17578.16|17458.16|17574.33|17454.33|10
1628617230000|2021-08-10 17:40:30|17579.29|17459.29|17583.44|17463.44|17583.44|17463.44|17579.29|17459.29|10
1628617240000|2021-08-10 17:40:40|17583.9|17463.9|17590.67|17470.67|17590.67|17470.67|17583.9|17463.9|10
1628617250000|2021-08-10 17:40:50|17590.97|17470.97|17595.59|17475.59|17596.54|17476.54|17590.97|17470.97|10
1628617260000|2021-08-10 17:41:00|17595.61|17475.61|17597.95|17477.95|17597.95|17477.95|17595.2|17475.2|10
1628617270000|2021-08-10 17:41:10|17597.79|17477.79|17603.72|17483.72|17603.72|17483.72|17597.61|17477.61|10
1628617280000|2021-08-10 17:41:20|17603.67|17483.67|17606.1|17486.1|17606.1|17486.1|17603.48|17483.48|9
1628617290000|2021-08-10 17:41:30|17606.11|17486.11|17609.15|17489.15|17609.15|17489.15|17606.11|17486.11|10
1628617300000|2021-08-10 17:41:40|17607.97|17487.97|17612.71|17492.71|17612.71|17492.71|17607.68|17487.68|10
1628617310000|2021-08-10 17:41:50|17617.83|17497.83|17629.03|17509.03|17629.04|17509.04|17617.83|17497.83|10
1628617320000|2021-08-10 17:42:00|17629.95|17509.95|17630.68|17510.68|17630.68|17510.68|17629.08|17509.08|10
1628617330000|2021-08-10 17:42:10|17631.77|17511.77|17633.66|17513.66|17633.66|17513.66|17631.68|17511.68|10
1628617340000|2021-08-10 17:42:20|17633.03|17513.03|17631.71|17511.71|17633.59|17513.59|17631.44|17511.44|10
1628617350000|2021-08-10 17:42:30|17631.74|17511.74|17631.14|17511.14|17631.74|17511.74|17630.98|17510.98|10
1628617360000|2021-08-10 17:42:40|17631.01|17511.01|17629.73|17509.73|17631.01|17511.01|17629.73|17509.73|10
1628617370000|2021-08-10 17:42:50|17630.04|17510.04|17628.86|17508.86|17630.04|17510.04|17628.29|17508.29|8
1628617380000|2021-08-10 17:43:00|17628.56|17508.56|17628.93|17508.93|17628.93|17508.93|17627.84|17507.84|10
1628617390000|2021-08-10 17:43:10|17629.14|17509.14|17626.86|17506.86|17629.23|17509.23|17626.74|17506.74|10
1628617400000|2021-08-10 17:43:20|17626.76|17506.76|17624.4|17504.4|17627.01|17507.01|17624.4|17504.4|10
1628617410000|2021-08-10 17:43:30|17624.39|17504.39|17622.01|17502.01|17624.44|17504.44|17622.01|17502.01|10
1628617420000|2021-08-10 17:43:40|17621.97|17501.97|17622.61|17502.61|17622.61|17502.61|17621.94|17501.94|10
1628617430000|2021-08-10 17:43:50|17622.77|17502.77|17621.55|17501.55|17623.94|17503.94|17621.55|17501.55|10
1628617440000|2021-08-10 17:44:00|17621.45|17501.45|17620.9|17500.9|17622.74|17502.74|17620.9|17500.9|10
1628617450000|2021-08-10 17:44:10|17620.88|17500.88|17617.49|17497.49|17620.97|17500.97|17617.44|17497.44|10
1628617460000|2021-08-10 17:44:20|17618.82|17498.82|17612.17|17492.17|17618.82|17498.82|17612.17|17492.17|10
1628617470000|2021-08-10 17:44:30|17612|17492|17609.76|17489.76|17612|17492|17609.7|17489.7|10
1628617480000|2021-08-10 17:44:40|17610.09|17490.09|17607.75|17487.75|17610.34|17490.34|17607.7|17487.7|10
1628617490000|2021-08-10 17:44:50|17607.14|17487.14|17602.84|17482.84|17607.14|17487.14|17602.84|17482.84|10
1628617500000|2021-08-10 17:45:00|17602.75|17482.75|17597.03|17477.03|17602.75|17482.75|17597.03|17477.03|10
1628617510000|2021-08-10 17:45:10|17596.92|17476.92|17596.71|17476.71|17596.92|17476.92|17594.94|17474.94|10
1628617520000|2021-08-10 17:45:20|17596.5|17476.5|17603.5|17483.5|17603.5|17483.5|17596.5|17476.5|10
1628617530000|2021-08-10 17:45:30|17603.64|17483.64|17609.9|17489.9|17609.9|17489.9|17603.64|17483.64|10
1628617540000|2021-08-10 17:45:40|17610.07|17490.07|17612.86|17492.86|17613.39|17493.39|17610.07|17490.07|10
1628617550000|2021-08-10 17:45:50|17613.01|17493.01|17613.12|17493.12|17614.13|17494.13|17612.72|17492.72|10
1628617560000|2021-08-10 17:46:00|17616.24|17496.24|17620.45|17500.45|17620.6|17500.6|17616.1|17496.1|9
1628617570000|2021-08-10 17:46:10|17620.6|17500.6|17624.14|17504.14|17624.14|17504.14|17620.44|17500.44|10
1628617580000|2021-08-10 17:46:20|17624.52|17504.52|17626.68|17506.68|17630.54|17510.54|17624.52|17504.52|10
1628617590000|2021-08-10 17:46:30|17625.49|17505.49|17611.99|17491.99|17625.49|17505.49|17611.99|17491.99|10
1628617600000|2021-08-10 17:46:40|17610.85|17490.85|17602.08|17482.08|17610.85|17490.85|17602.08|17482.08|9
1628617610000|2021-08-10 17:46:50|17600.03|17480.03|17597.39|17477.39|17600.69|17480.69|17597.39|17477.39|10
1628617620000|2021-08-10 17:47:00|17598.13|17478.13|17592.68|17472.68|17598.13|17478.13|17592.68|17472.68|10
1628617630000|2021-08-10 17:47:10|17592.03|17472.03|17589.17|17469.17|17592.03|17472.03|17589.17|17469.17|10
1628617640000|2021-08-10 17:47:20|17588.98|17468.98|17585.11|17465.11|17588.98|17468.98|17584.92|17464.92|10
1628617650000|2021-08-10 17:47:30|17585.62|17465.62|17586.86|17466.86|17587.46|17467.46|17585.62|17465.62|10
1628617660000|2021-08-10 17:47:40|17586.76|17466.76|17582.07|17462.07|17586.77|17466.77|17582.07|17462.07|10
1628617670000|2021-08-10 17:47:50|17581.71|17461.71|17580.07|17460.07|17581.71|17461.71|17579.4|17459.4|10
1628617680000|2021-08-10 17:48:00|17579.9|17459.9|17578.79|17458.79|17580.08|17460.08|17577.74|17457.74|10
1628617690000|2021-08-10 17:48:10|17579.14|17459.14|17576.72|17456.72|17580.42|17460.42|17576.72|17456.72|10
1628617700000|2021-08-10 17:48:20|17576.44|17456.44|17575.14|17455.14|17576.48|17456.48|17573.87|17453.87|10
1628617710000|2021-08-10 17:48:30|17573.92|17453.92|17574.6|17454.6|17574.6|17454.6|17571.51|17451.51|10
1628617720000|2021-08-10 17:48:40|17574.58|17454.58|17578.27|17458.27|17579.51|17459.51|17574.58|17454.58|10
1628617730000|2021-08-10 17:48:50|17577.93|17457.93|17578.86|17458.86|17578.95|17458.95|17577.86|17457.86|10
1628617740000|2021-08-10 17:49:00|17578.87|17458.87|17581.07|17461.07|17581.13|17461.13|17578.87|17458.87|9
1628617750000|2021-08-10 17:49:10|17580.91|17460.91|17584.03|17464.03|17584.03|17464.03|17580.62|17460.62|9
1628617760000|2021-08-10 17:49:20|17583.38|17463.38|17579.43|17459.43|17583.61|17463.61|17579.43|17459.43|10
1628617770000|2021-08-10 17:49:30|17579.26|17459.26|17579.85|17459.85|17579.85|17459.85|17578.14|17458.14|7
1628617780000|2021-08-10 17:49:40|17579.72|17459.72|17578.42|17458.42|17579.73|17459.73|17578.42|17458.42|7
1628617790000|2021-08-10 17:49:50|17578.33|17458.33|17575.48|17455.48|17578.8|17458.8|17575.48|17455.48|10
1628617800000|2021-08-10 17:50:00|17575.05|17455.05|17572.1|17452.1|17575.05|17455.05|17571.05|17451.05|9
1628617810000|2021-08-10 17:50:10|17571.88|17451.88|17576.88|17456.88|17576.88|17456.88|17571.88|17451.88|10
1628617820000|2021-08-10 17:50:20|17578.33|17458.33|17581.3|17461.3|17581.3|17461.3|17578.12|17458.12|10
1628617830000|2021-08-10 17:50:30|17581.18|17461.18|17584.18|17464.18|17584.42|17464.42|17581.18|17461.18|10
1628617840000|2021-08-10 17:50:40|17584.54|17464.54|17584.83|17464.83|17585.08|17465.08|17584.21|17464.21|9
1628617850000|2021-08-10 17:50:50|17584.92|17464.92|17586.87|17466.87|17587.69|17467.69|17584.92|17464.92|10
1628617860000|2021-08-10 17:51:00|17587.12|17467.12|17584|17464|17587.12|17467.12|17584|17464|10
1628617870000|2021-08-10 17:51:10|17583.9|17463.9|17584.13|17464.13|17584.13|17464.13|17583.1|17463.1|10
1628617880000|2021-08-10 17:51:20|17583.71|17463.71|17589.14|17469.14|17589.14|17469.14|17583.71|17463.71|9
1628617890000|2021-08-10 17:51:30|17589.65|17469.65|17595.12|17475.12|17595.12|17475.12|17589.65|17469.65|10
1628617900000|2021-08-10 17:51:40|17596.45|17476.45|17605.85|17485.85|17605.85|17485.85|17596.45|17476.45|10
1628617910000|2021-08-10 17:51:50|17604.61|17484.61|17610.8|17490.8|17610.8|17490.8|17604.61|17484.61|10
1628617920000|2021-08-10 17:52:00|17610.76|17490.76|17616.16|17496.16|17616.31|17496.31|17610.76|17490.76|10
1628617930000|2021-08-10 17:52:10|17616.43|17496.43|17618.7|17498.7|17618.82|17498.82|17616.43|17496.43|10
1628617940000|2021-08-10 17:52:20|17618.8|17498.8|17619.76|17499.76|17620.09|17500.09|17618.8|17498.8|10
1628617950000|2021-08-10 17:52:30|17619.51|17499.51|17617.64|17497.64|17619.76|17499.76|17617.64|17497.64|10
1628617960000|2021-08-10 17:52:40|17618.12|17498.12|17616.03|17496.03|17618.2|17498.2|17616.03|17496.03|10
1628617970000|2021-08-10 17:52:50|17618.16|17498.16|17618.31|17498.31|17619.42|17499.42|17618.16|17498.16|9
1628617980000|2021-08-10 17:53:00|17618.45|17498.45|17617.79|17497.79|17618.45|17498.45|17617.54|17497.54|10
1628617990000|2021-08-10 17:53:10|17617.63|17497.63|17616.27|17496.27|17617.63|17497.63|17615.04|17495.04|10
1628618000000|2021-08-10 17:53:20|17616.26|17496.26|17613.49|17493.49|17616.26|17496.26|17613.49|17493.49|10
1628618010000|2021-08-10 17:53:30|17613.16|17493.16|17613.74|17493.74|17613.74|17493.74|17611.93|17491.93|10
1628618020000|2021-08-10 17:53:40|17613.27|17493.27|17614.09|17494.09|17614.16|17494.16|17613.27|17493.27|8
1628618030000|2021-08-10 17:53:50|17613.77|17493.77|17612.81|17492.81|17613.77|17493.77|17612.73|17492.73|9
1628618040000|2021-08-10 17:54:00|17613.04|17493.04|17616.73|17496.73|17616.73|17496.73|17613.04|17493.04|10
1628618050000|2021-08-10 17:54:10|17615.8|17495.8|17619.67|17499.67|17620.88|17500.88|17615.8|17495.8|9
1628618060000|2021-08-10 17:54:20|17620.64|17500.64|17620.11|17500.11|17621.05|17501.05|17620.11|17500.11|10
1628618070000|2021-08-10 17:54:30|17620.33|17500.33|17625.12|17505.12|17625.12|17505.12|17620.33|17500.33|10
1628618080000|2021-08-10 17:54:40|17628.29|17508.29|17632.36|17512.36|17632.63|17512.63|17627.41|17507.41|10
1628618090000|2021-08-10 17:54:50|17632.63|17512.63|17633.07|17513.07|17633.33|17513.33|17632.2|17512.2|9
1628618100000|2021-08-10 17:55:00|17632.55|17512.55|17632.51|17512.51|17632.75|17512.75|17632.28|17512.28|10
1628618110000|2021-08-10 17:55:10|17632.71|17512.71|17631.15|17511.15|17632.71|17512.71|17631.15|17511.15|10
1628618120000|2021-08-10 17:55:20|17631.04|17511.04|17631.31|17511.31|17631.31|17511.31|17630.57|17510.57|10
1628618130000|2021-08-10 17:55:30|17631.35|17511.35|17632.72|17512.72|17632.72|17512.72|17631.35|17511.35|10
1628618140000|2021-08-10 17:55:40|17632.76|17512.76|17632.87|17512.87|17633.22|17513.22|17632.43|17512.43|10
1628618150000|2021-08-10 17:55:50|17632.58|17512.58|17631.38|17511.38|17633.24|17513.24|17631.38|17511.38|10
1628618160000|2021-08-10 17:56:00|17631.47|17511.47|17633.37|17513.37|17633.37|17513.37|17631.47|17511.47|10
1628618170000|2021-08-10 17:56:10|17633.34|17513.34|17636.41|17516.41|17636.7|17516.7|17633.34|17513.34|9
1628618180000|2021-08-10 17:56:20|17636.45|17516.45|17636.19|17516.19|17637.31|17517.31|17636.19|17516.19|10
1628618190000|2021-08-10 17:56:30|17636.03|17516.03|17635.53|17515.53|17636.46|17516.46|17635.53|17515.53|10
1628618200000|2021-08-10 17:56:40|17635.67|17515.67|17636.72|17516.72|17637.22|17517.22|17635.67|17515.67|10
1628618210000|2021-08-10 17:56:50|17637.48|17517.48|17638.34|17518.34|17638.51|17518.51|17636.92|17516.92|10
1628618220000|2021-08-10 17:57:00|17639.35|17519.35|17638.29|17518.29|17639.39|17519.39|17638.29|17518.29|9
1628618230000|2021-08-10 17:57:10|17638.15|17518.15|17636.65|17516.65|17638.15|17518.15|17635.79|17515.79|10
1628618240000|2021-08-10 17:57:20|17636.77|17516.77|17634.79|17514.79|17636.77|17516.77|17634.79|17514.79|10
1628618250000|2021-08-10 17:57:30|17634.55|17514.55|17636.8|17516.8|17636.8|17516.8|17634.27|17514.27|10
1628618260000|2021-08-10 17:57:40|17637.31|17517.31|17638.94|17518.94|17639.41|17519.41|17637.31|17517.31|9
1628618270000|2021-08-10 17:57:50|17639.31|17519.31|17641.43|17521.43|17642.54|17522.54|17639.31|17519.31|10
1628618280000|2021-08-10 17:58:00|17641.01|17521.01|17641.98|17521.98|17641.98|17521.98|17640.77|17520.77|10
1628618290000|2021-08-10 17:58:10|17644.33|17524.33|17644.42|17524.42|17644.42|17524.42|17643.39|17523.39|10
1628618300000|2021-08-10 17:58:20|17644.59|17524.59|17651.87|17531.87|17651.87|17531.87|17644.59|17524.59|10
1628618310000|2021-08-10 17:58:30|17653.39|17533.39|17657.58|17537.58|17657.58|17537.58|17653.39|17533.39|9
1628618320000|2021-08-10 17:58:40|17657.7|17537.7|17666.83|17546.83|17666.83|17546.83|17657.7|17537.7|10
1628618330000|2021-08-10 17:58:50|17667.1|17547.1|17669.83|17549.83|17669.95|17549.95|17667.1|17547.1|10
1628618340000|2021-08-10 17:59:00|17669.95|17549.95|17670.87|17550.87|17670.98|17550.98|17669.95|17549.95|10
1628618350000|2021-08-10 17:59:10|17670.83|17550.83|17672.26|17552.26|17672.95|17552.95|17670.83|17550.83|9
1628618360000|2021-08-10 17:59:20|17672.14|17552.14|17674.13|17554.13|17674.13|17554.13|17671.71|17551.71|10
1628618370000|2021-08-10 17:59:30|17673.16|17553.16|17675.84|17555.84|17676.15|17556.15|17673.16|17553.16|10
1628618380000|2021-08-10 17:59:40|17675.19|17555.19|17676.18|17556.18|17676.88|17556.88|17675.19|17555.19|10
1628618390000|2021-08-10 17:59:50|17676.1|17556.1|17684.06|17564.06|17684.06|17564.06|17676.1|17556.1|10
1628618400000|2021-08-10 18:00:00|17685.19|17565.19|17684.88|17564.88|17685.19|17565.19|17683.44|17563.44|10
1628618410000|2021-08-10 18:00:10|17685.4|17565.4|17689.92|17569.92|17689.92|17569.92|17685.4|17565.4|10
1628618420000|2021-08-10 18:00:20|17689.77|17569.77|17694.26|17574.26|17694.26|17574.26|17689.62|17569.62|10
1628618430000|2021-08-10 18:00:30|17695.62|17575.62|17701.16|17581.16|17701.16|17581.16|17695.62|17575.62|10
1628618440000|2021-08-10 18:00:40|17701.64|17581.64|17704.3|17584.3|17705.03|17585.03|17701.64|17581.64|10
1628618450000|2021-08-10 18:00:50|17706.04|17586.04|17713.19|17593.19|17713.19|17593.19|17706.04|17586.04|10
1628618460000|2021-08-10 18:01:00|17713.69|17593.69|17719.83|17599.83|17719.83|17599.83|17713.66|17593.66|10
1628618470000|2021-08-10 18:01:10|17720.73|17600.73|17726.07|17606.07|17726.19|17606.19|17720.73|17600.73|10
1628618480000|2021-08-10 18:01:20|17726.19|17606.19|17729.29|17609.29|17729.29|17609.29|17726.19|17606.19|10
1628618490000|2021-08-10 18:01:30|17728.98|17608.98|17731.31|17611.31|17731.6|17611.6|17728.98|17608.98|10
1628618500000|2021-08-10 18:01:40|17731.89|17611.89|17729.62|17609.62|17731.89|17611.89|17729.12|17609.12|10
1628618510000|2021-08-10 18:01:50|17729.46|17609.46|17727.62|17607.62|17729.46|17609.46|17727.62|17607.62|10
1628618520000|2021-08-10 18:02:00|17727.65|17607.65|17722.13|17602.13|17727.65|17607.65|17721.41|17601.41|10
1628618530000|2021-08-10 18:02:10|17721.88|17601.88|17727.86|17607.86|17727.86|17607.86|17721.88|17601.88|9
1628618540000|2021-08-10 18:02:20|17728.66|17608.66|17735.01|17615.01|17735.21|17615.21|17728.66|17608.66|9
1628618550000|2021-08-10 18:02:30|17735.04|17615.04|17737.65|17617.65|17737.72|17617.72|17735.04|17615.04|10
1628618560000|2021-08-10 18:02:40|17737.69|17617.69|17739.47|17619.47|17741.13|17621.13|17737.69|17617.69|10
1628618570000|2021-08-10 18:02:50|17739.31|17619.31|17740.97|17620.97|17740.97|17620.97|17738.71|17618.71|10
1628618580000|2021-08-10 18:03:00|17741.04|17621.04|17738.18|17618.18|17741.04|17621.04|17736.96|17616.96|10
1628618590000|2021-08-10 18:03:10|17737.94|17617.94|17738.28|17618.28|17738.5|17618.5|17737.46|17617.46|10
1628618600000|2021-08-10 18:03:20|17738.19|17618.19|17736.09|17616.09|17738.19|17618.19|17736.09|17616.09|10
1628618610000|2021-08-10 18:03:30|17736.19|17616.19|17738.28|17618.28|17738.41|17618.41|17736.1|17616.1|10
1628618620000|2021-08-10 18:03:40|17738.33|17618.33|17736.87|17616.87|17738.33|17618.33|17736.33|17616.33|10
1628618630000|2021-08-10 18:03:50|17736.62|17616.62|17736.56|17616.56|17736.69|17616.69|17735.36|17615.36|10
1628618640000|2021-08-10 18:04:00|17736.82|17616.82|17739.02|17619.02|17739.02|17619.02|17736.8|17616.8|10
1628618650000|2021-08-10 18:04:10|17739.67|17619.67|17743.53|17623.53|17743.53|17623.53|17739.67|17619.67|10
1628618660000|2021-08-10 18:04:20|17743.11|17623.11|17747.27|17627.27|17747.27|17627.27|17743.11|17623.11|9
1628618670000|2021-08-10 18:04:30|17747.77|17627.77|17748.72|17628.72|17748.72|17628.72|17747.33|17627.33|9
1628618680000|2021-08-10 18:04:40|17748.78|17628.78|17746.73|17626.73|17748.78|17628.78|17746.42|17626.42|10
1628618690000|2021-08-10 18:04:50|17747.95|17627.95|17747.89|17627.89|17748.08|17628.08|17747.69|17627.69|10
1628618700000|2021-08-10 18:05:00|17747.88|17627.88|17748.99|17628.99|17749.14|17629.14|17747.45|17627.45|9
1628618710000|2021-08-10 18:05:10|17748.91|17628.91|17750.66|17630.66|17750.66|17630.66|17748.26|17628.26|10
1628618720000|2021-08-10 18:05:20|17751.17|17631.17|17751.27|17631.27|17752.1|17632.1|17750.68|17630.68|10
1628618730000|2021-08-10 18:05:30|17752.74|17632.74|17747.27|17627.27|17752.74|17632.74|17747.27|17627.27|10
1628618740000|2021-08-10 18:05:40|17746.53|17626.53|17745.66|17625.66|17746.83|17626.83|17745.66|17625.66|10
1628618750000|2021-08-10 18:05:50|17746.04|17626.04|17741.53|17621.53|17746.04|17626.04|17741.53|17621.53|10
1628618760000|2021-08-10 18:06:00|17740.75|17620.75|17736.93|17616.93|17740.75|17620.75|17736.93|17616.93|10
1628618770000|2021-08-10 18:06:10|17737.58|17617.58|17735.96|17615.96|17737.58|17617.58|17735.31|17615.31|10
1628618780000|2021-08-10 18:06:20|17736.11|17616.11|17734.33|17614.33|17736.11|17616.11|17734.25|17614.25|8
1628618790000|2021-08-10 18:06:30|17734.3|17614.3|17731.89|17611.89|17734.5|17614.5|17731.7|17611.7|10
1628618800000|2021-08-10 18:06:40|17733.01|17613.01|17735.37|17615.37|17735.37|17615.37|17732.96|17612.96|7
1628618810000|2021-08-10 18:06:50|17734.11|17614.11|17733.94|17613.94|17735.65|17615.65|17733.88|17613.88|10
1628618820000|2021-08-10 18:07:00|17734.07|17614.07|17730.75|17610.75|17734.08|17614.08|17730.75|17610.75|9
1628618830000|2021-08-10 18:07:10|17732.01|17612.01|17731.67|17611.67|17732.01|17612.01|17731.04|17611.04|10
1628618840000|2021-08-10 18:07:20|17732.01|17612.01|17731.43|17611.43|17732.6|17612.6|17731.04|17611.04|10
1628618850000|2021-08-10 18:07:30|17731.7|17611.7|17729.47|17609.47|17731.96|17611.96|17729.47|17609.47|10
1628618860000|2021-08-10 18:07:40|17729.5|17609.5|17728.54|17608.54|17730.16|17610.16|17728.54|17608.54|10
1628618870000|2021-08-10 18:07:50|17728.69|17608.69|17724.88|17604.88|17729.34|17609.34|17724.88|17604.88|10
1628618880000|2021-08-10 18:08:00|17722.44|17602.44|17716.82|17596.82|17722.5|17602.5|17716.82|17596.82|10
1628618890000|2021-08-10 18:08:10|17717.03|17597.03|17715.75|17595.75|17717.18|17597.18|17715.75|17595.75|10
1628618900000|2021-08-10 18:08:20|17715.68|17595.68|17714.75|17594.75|17716.55|17596.55|17714.72|17594.72|10
1628618910000|2021-08-10 18:08:30|17714.62|17594.62|17714.57|17594.57|17715.22|17595.22|17714.57|17594.57|10
1628618920000|2021-08-10 18:08:40|17714.55|17594.55|17715.28|17595.28|17715.79|17595.79|17714.55|17594.55|10
1628618930000|2021-08-10 18:08:50|17715.25|17595.25|17715.06|17595.06|17715.36|17595.36|17714.71|17594.71|9
1628618940000|2021-08-10 18:09:00|17715.01|17595.01|17716.45|17596.45|17716.45|17596.45|17713.88|17593.88|10
1628618950000|2021-08-10 18:09:10|17716.91|17596.91|17717.79|17597.79|17717.79|17597.79|17716.71|17596.71|10
1628618960000|2021-08-10 18:09:20|17718.13|17598.13|17721.97|17601.97|17722.11|17602.11|17717.72|17597.72|10
1628618970000|2021-08-10 18:09:30|17722.14|17602.14|17719.7|17599.7|17722.55|17602.55|17719.7|17599.7|9
1628618980000|2021-08-10 18:09:40|17719.23|17599.23|17716.36|17596.36|17719.23|17599.23|17716.36|17596.36|9
1628618990000|2021-08-10 18:09:50|17715.66|17595.66|17713.18|17593.18|17715.76|17595.76|17713.12|17593.12|9
1628619000000|2021-08-10 18:10:00|17714.14|17594.14|17708.22|17588.22|17714.14|17594.14|17708.22|17588.22|9
1628619010000|2021-08-10 18:10:10|17707.97|17587.97|17698.45|17578.45|17707.97|17587.97|17698.45|17578.45|10
1628619020000|2021-08-10 18:10:20|17698.37|17578.37|17697.92|17577.92|17698.82|17578.82|17697.78|17577.78|10
1628619030000|2021-08-10 18:10:30|17697.94|17577.94|17698.12|17578.12|17698.44|17578.44|17697.7|17577.7|9
1628619040000|2021-08-10 18:10:40|17697.87|17577.87|17694.44|17574.44|17698.97|17578.97|17694.44|17574.44|10
1628619050000|2021-08-10 18:10:50|17693.72|17573.72|17692.51|17572.51|17693.72|17573.72|17692.51|17572.51|9
1628619060000|2021-08-10 18:11:00|17692.43|17572.43|17686.72|17566.72|17692.6|17572.6|17686.72|17566.72|10
1628619070000|2021-08-10 18:11:10|17687.19|17567.19|17680.16|17560.16|17687.19|17567.19|17680.16|17560.16|10
1628619080000|2021-08-10 18:11:20|17679.2|17559.2|17677.85|17557.85|17679.2|17559.2|17675.14|17555.14|10
1628619090000|2021-08-10 18:11:30|17678.84|17558.84|17679.61|17559.61|17679.61|17559.61|17677.84|17557.84|10
1628619100000|2021-08-10 18:11:40|17679.99|17559.99|17679.01|17559.01|17680.07|17560.07|17679.01|17559.01|10
1628619110000|2021-08-10 18:11:50|17679.39|17559.39|17679.97|17559.97|17680.05|17560.05|17679.39|17559.39|10
1628619120000|2021-08-10 18:12:00|17679.93|17559.93|17679.65|17559.65|17681.09|17561.09|17679.48|17559.48|10
1628619130000|2021-08-10 18:12:10|17679.73|17559.73|17675.66|17555.66|17679.73|17559.73|17675.66|17555.66|10
1628619140000|2021-08-10 18:12:20|17675.04|17555.04|17675.78|17555.78|17675.78|17555.78|17673.92|17553.92|10
1628619150000|2021-08-10 18:12:30|17675.84|17555.84|17677.16|17557.16|17677.16|17557.16|17675.7|17555.7|8
1628619160000|2021-08-10 18:12:40|17677.23|17557.23|17675.92|17555.92|17677.94|17557.94|17675.92|17555.92|10
1628619170000|2021-08-10 18:12:50|17675.67|17555.67|17674.8|17554.8|17675.67|17555.67|17674.36|17554.36|9
1628619180000|2021-08-10 18:13:00|17674.91|17554.91|17675.68|17555.68|17675.91|17555.91|17674.31|17554.31|9
1628619190000|2021-08-10 18:13:10|17675.43|17555.43|17670.14|17550.14|17675.43|17555.43|17670.14|17550.14|10
1628619200000|2021-08-10 18:13:20|17670.27|17550.27|17667.25|17547.25|17670.51|17550.51|17667.21|17547.21|9
1628619210000|2021-08-10 18:13:30|17667.23|17547.23|17667.06|17547.06|17667.23|17547.23|17666.28|17546.28|9
1628619220000|2021-08-10 18:13:40|17667.07|17547.07|17666.41|17546.41|17667.07|17547.07|17666.24|17546.24|10
1628619230000|2021-08-10 18:13:50|17666.9|17546.9|17671.93|17551.93|17671.93|17551.93|17666.9|17546.9|10
1628619240000|2021-08-10 18:14:00|17672.97|17552.97|17672.19|17552.19|17674.28|17554.28|17672.19|17552.19|10
1628619250000|2021-08-10 18:14:10|17672.07|17552.07|17666.78|17546.78|17672.07|17552.07|17666.78|17546.78|10
1628619260000|2021-08-10 18:14:20|17666.84|17546.84|17666.8|17546.8|17666.95|17546.95|17664.23|17544.23|10
1628619270000|2021-08-10 18:14:30|17666.93|17546.93|17666.85|17546.85|17667.77|17547.77|17666.52|17546.52|9
1628619280000|2021-08-10 18:14:40|17667.09|17547.09|17670.42|17550.42|17670.42|17550.42|17667.09|17547.09|10
1628619290000|2021-08-10 18:14:50|17670.94|17550.94|17672.54|17552.54|17672.54|17552.54|17670.94|17550.94|10
1628619300000|2021-08-10 18:15:00|17672.41|17552.41|17672.91|17552.91|17673.08|17553.08|17672.41|17552.41|9
1628619310000|2021-08-10 18:15:10|17672.73|17552.73|17671.75|17551.75|17673.74|17553.74|17671.75|17551.75|10
1628619320000|2021-08-10 18:15:20|17671.74|17551.74|17670.04|17550.04|17671.74|17551.74|17670.01|17550.01|10
1628619330000|2021-08-10 18:15:30|17671.27|17551.27|17668.66|17548.66|17671.27|17551.27|17668.23|17548.23|10
1628619340000|2021-08-10 18:15:40|17668.07|17548.07|17665.14|17545.14|17668.55|17548.55|17665.14|17545.14|10
1628619350000|2021-08-10 18:15:50|17665.11|17545.11|17665.7|17545.7|17665.98|17545.98|17664.47|17544.47|10
1628619360000|2021-08-10 18:16:00|17666.36|17546.36|17664.42|17544.42|17667.31|17547.31|17664.42|17544.42|10
1628619370000|2021-08-10 18:16:10|17664.79|17544.79|17660.69|17540.69|17664.79|17544.79|17660.69|17540.69|10
1628619380000|2021-08-10 18:16:20|17660.62|17540.62|17661.59|17541.59|17661.59|17541.59|17659.98|17539.98|10
1628619390000|2021-08-10 18:16:30|17662.16|17542.16|17664.7|17544.7|17664.7|17544.7|17662.15|17542.15|10
1628619400000|2021-08-10 18:16:40|17664.87|17544.87|17667.86|17547.86|17667.94|17547.94|17664.87|17544.87|10
1628619410000|2021-08-10 18:16:50|17667.68|17547.68|17667.71|17547.71|17668.02|17548.02|17667.68|17547.68|8
1628619420000|2021-08-10 18:17:00|17667.7|17547.7|17670.1|17550.1|17670.1|17550.1|17667.7|17547.7|10
1628619430000|2021-08-10 18:17:10|17670.11|17550.11|17669.94|17549.94|17670.37|17550.37|17669.63|17549.63|7
1628619440000|2021-08-10 18:17:20|17669.95|17549.95|17668.74|17548.74|17670.15|17550.15|17668.74|17548.74|9
1628619450000|2021-08-10 18:17:30|17668.6|17548.6|17665.34|17545.34|17668.6|17548.6|17665.34|17545.34|10
1628619460000|2021-08-10 18:17:40|17665.03|17545.03|17665.99|17545.99|17667.26|17547.26|17665.03|17545.03|10
1628619470000|2021-08-10 18:17:50|17666.31|17546.31|17667.56|17547.56|17667.56|17547.56|17665.94|17545.94|10
1628619480000|2021-08-10 18:18:00|17667.29|17547.29|17667.26|17547.26|17668.15|17548.15|17667.26|17547.26|10
1628619490000|2021-08-10 18:18:10|17666.79|17546.79|17669.94|17549.94|17669.94|17549.94|17666.63|17546.63|10
1628619500000|2021-08-10 18:18:20|17670.28|17550.28|17668.88|17548.88|17670.28|17550.28|17668.61|17548.61|9
1628619510000|2021-08-10 18:18:30|17669.42|17549.42|17669.66|17549.66|17670.05|17550.05|17669.41|17549.41|9
1628619520000|2021-08-10 18:18:40|17669.62|17549.62|17672.45|17552.45|17672.45|17552.45|17669.62|17549.62|10
1628619530000|2021-08-10 18:18:50|17673.05|17553.05|17674.84|17554.84|17674.84|17554.84|17672.54|17552.54|10
1628619540000|2021-08-10 18:19:00|17674.93|17554.93|17676.86|17556.86|17676.86|17556.86|17674.93|17554.93|10
1628619550000|2021-08-10 18:19:10|17676.89|17556.89|17678.2|17558.2|17678.2|17558.2|17676.58|17556.58|10
1628619560000|2021-08-10 18:19:20|17678.08|17558.08|17683.53|17563.53|17683.53|17563.53|17677.85|17557.85|10
1628619570000|2021-08-10 18:19:30|17685.66|17565.66|17691.34|17571.34|17691.34|17571.34|17685.66|17565.66|10
1628619580000|2021-08-10 18:19:40|17691.24|17571.24|17695.46|17575.46|17695.46|17575.46|17691.18|17571.18|10
1628619590000|2021-08-10 18:19:50|17696.63|17576.63|17701.04|17581.04|17701.04|17581.04|17696.62|17576.62|10
1628619600000|2021-08-10 18:20:00|17700.96|17580.96|17700.15|17580.15|17700.96|17580.96|17699.51|17579.51|10
1628619610000|2021-08-10 18:20:10|17699.7|17579.7|17697.9|17577.9|17699.7|17579.7|17697.39|17577.39|10
1628619620000|2021-08-10 18:20:20|17697.32|17577.32|17697.07|17577.07|17697.5|17577.5|17695.92|17575.92|10
1628619630000|2021-08-10 18:20:30|17697.12|17577.12|17696.5|17576.5|17698.14|17578.14|17696.5|17576.5|10
1628619640000|2021-08-10 18:20:40|17694.46|17574.46|17688|17568|17694.46|17574.46|17688|17568|10
1628619650000|2021-08-10 18:20:50|17686.61|17566.61|17679.26|17559.26|17686.61|17566.61|17679.26|17559.26|10
1628619660000|2021-08-10 18:21:00|17677.69|17557.69|17675.3|17555.3|17677.69|17557.69|17675.28|17555.28|10
1628619670000|2021-08-10 18:21:10|17675.26|17555.26|17673.02|17553.02|17675.3|17555.3|17672.76|17552.76|10
1628619680000|2021-08-10 18:21:20|17672.72|17552.72|17671.78|17551.78|17672.77|17552.77|17671.62|17551.62|8
1628619690000|2021-08-10 18:21:30|17671.31|17551.31|17669.36|17549.36|17671.31|17551.31|17668.39|17548.39|10
1628619700000|2021-08-10 18:21:40|17668.65|17548.65|17670.88|17550.88|17670.88|17550.88|17668.61|17548.61|10
1628619710000|2021-08-10 18:21:50|17671.37|17551.37|17677.08|17557.08|17677.08|17557.08|17671.37|17551.37|10
1628619720000|2021-08-10 18:22:00|17676.43|17556.43|17678.88|17558.88|17680.62|17560.62|17676.43|17556.43|10
1628619730000|2021-08-10 18:22:10|17680.15|17560.15|17679.71|17559.71|17680.61|17560.61|17679.71|17559.71|10
1628619740000|2021-08-10 18:22:20|17679.03|17559.03|17674.69|17554.69|17679.03|17559.03|17674.69|17554.69|9
1628619750000|2021-08-10 18:22:30|17674.93|17554.93|17677.61|17557.61|17677.89|17557.89|17674.93|17554.93|9
1628619760000|2021-08-10 18:22:40|17677.33|17557.33|17678.01|17558.01|17678.01|17558.01|17675.77|17555.77|10
1628619770000|2021-08-10 18:22:50|17678.06|17558.06|17675.95|17555.95|17678.27|17558.27|17675.95|17555.95|10
1628619780000|2021-08-10 18:23:00|17674.64|17554.64|17674.2|17554.2|17674.64|17554.64|17674.08|17554.08|9
1628619790000|2021-08-10 18:23:10|17674.32|17554.32|17676.16|17556.16|17676.16|17556.16|17674.32|17554.32|10
1628619800000|2021-08-10 18:23:20|17676.1|17556.1|17676.99|17556.99|17676.99|17556.99|17675|17555|8
1628619810000|2021-08-10 18:23:30|17676.92|17556.92|17678.41|17558.41|17678.41|17558.41|17676.88|17556.88|8
1628619820000|2021-08-10 18:23:40|17678.86|17558.86|17678.54|17558.54|17680.06|17560.06|17678.26|17558.26|10
1628619830000|2021-08-10 18:23:50|17678.5|17558.5|17679.08|17559.08|17679.08|17559.08|17678.2|17558.2|10
1628619840000|2021-08-10 18:24:00|17678.86|17558.86|17681.7|17561.7|17681.7|17561.7|17678.43|17558.43|10
1628619850000|2021-08-10 18:24:10|17681.76|17561.76|17681.85|17561.85|17682.26|17562.26|17680.5|17560.5|10
1628619860000|2021-08-10 18:24:20|17682.77|17562.77|17686.2|17566.2|17686.2|17566.2|17682.52|17562.52|10
1628619870000|2021-08-10 18:24:30|17689.54|17569.54|17706.86|17586.86|17706.86|17586.86|17689.54|17569.54|10
1628619880000|2021-08-10 18:24:40|17708.15|17588.15|17714.63|17594.63|17714.63|17594.63|17708.15|17588.15|8
1628619890000|2021-08-10 18:24:50|17714.51|17594.51|17715.93|17595.93|17716.01|17596.01|17714.51|17594.51|10
1628619900000|2021-08-10 18:25:00|17716.62|17596.62|17720.45|17600.45|17720.45|17600.45|17715.25|17595.25|10
1628619910000|2021-08-10 18:25:10|17720.74|17600.74|17717.32|17597.32|17720.74|17600.74|17717.32|17597.32|10
1628619920000|2021-08-10 18:25:20|17717.25|17597.25|17712.54|17592.54|17717.25|17597.25|17712.54|17592.54|10
1628619930000|2021-08-10 18:25:30|17712.02|17592.02|17706.07|17586.07|17712.02|17592.02|17706.07|17586.07|10
1628619940000|2021-08-10 18:25:40|17705.76|17585.76|17698.95|17578.95|17705.76|17585.76|17698.91|17578.91|10
1628619950000|2021-08-10 18:25:50|17698.65|17578.65|17697.23|17577.23|17698.65|17578.65|17697.13|17577.13|10
1628619960000|2021-08-10 18:26:00|17696.48|17576.48|17693.91|17573.91|17697.18|17577.18|17693.91|17573.91|10
1628619970000|2021-08-10 18:26:10|17691.7|17571.7|17689.43|17569.43|17691.7|17571.7|17688.24|17568.24|10
1628619980000|2021-08-10 18:26:20|17689.6|17569.6|17688.4|17568.4|17689.6|17569.6|17687.75|17567.75|9
1628619990000|2021-08-10 18:26:30|17689.82|17569.82|17691.11|17571.11|17691.11|17571.11|17689.74|17569.74|9
1628620000000|2021-08-10 18:26:40|17690.31|17570.31|17686.51|17566.51|17690.31|17570.31|17686.51|17566.51|10
1628620010000|2021-08-10 18:26:50|17686.78|17566.78|17683.85|17563.85|17686.83|17566.83|17683.85|17563.85|8
1628620020000|2021-08-10 18:27:00|17683.28|17563.28|17680.82|17560.82|17683.29|17563.29|17679.84|17559.84|8
1628620030000|2021-08-10 18:27:10|17680.85|17560.85|17679.62|17559.62|17680.85|17560.85|17679.62|17559.62|9
1628620040000|2021-08-10 18:27:20|17680.02|17560.02|17680.47|17560.47|17680.47|17560.47|17679.45|17559.45|10
1628620050000|2021-08-10 18:27:30|17679.97|17559.97|17681.5|17561.5|17682.97|17562.97|17679.97|17559.97|10
1628620060000|2021-08-10 18:27:40|17681.27|17561.27|17679.59|17559.59|17682.38|17562.38|17679.59|17559.59|9
1628620070000|2021-08-10 18:27:50|17679.5|17559.5|17679.38|17559.38|17680.53|17560.53|17678.18|17558.18|10
1628620080000|2021-08-10 18:28:00|17679.07|17559.07|17676.4|17556.4|17679.07|17559.07|17676.4|17556.4|10
1628620090000|2021-08-10 18:28:10|17676.37|17556.37|17673.29|17553.29|17676.37|17556.37|17672.18|17552.18|10
1628620100000|2021-08-10 18:28:20|17672.82|17552.82|17671.29|17551.29|17672.82|17552.82|17671.29|17551.29|9
1628620110000|2021-08-10 18:28:30|17671.08|17551.08|17670.48|17550.48|17671.6|17551.6|17670.32|17550.32|9
1628620120000|2021-08-10 18:28:40|17670.49|17550.49|17669.55|17549.55|17670.49|17550.49|17669.25|17549.25|8
1628620130000|2021-08-10 18:28:50|17669.65|17549.65|17667.87|17547.87|17670.11|17550.11|17667.87|17547.87|8
1628620140000|2021-08-10 18:29:00|17668.25|17548.25|17668.13|17548.13|17668.27|17548.27|17667.7|17547.7|9
1628620150000|2021-08-10 18:29:10|17667.96|17547.96|17668.24|17548.24|17668.64|17548.64|17666.54|17546.54|10
1628620160000|2021-08-10 18:29:20|17668.35|17548.35|17671.62|17551.62|17671.62|17551.62|17667.18|17547.18|10
1628620170000|2021-08-10 18:29:30|17671.76|17551.76|17676.06|17556.06|17676.2|17556.2|17671.76|17551.76|10
1628620180000|2021-08-10 18:29:40|17676.19|17556.19|17679.12|17559.12|17679.64|17559.64|17676.19|17556.19|10
1628620190000|2021-08-10 18:29:50|17678.55|17558.55|17678.75|17558.75|17678.75|17558.75|17677.19|17557.19|10
1628620200000|2021-08-10 18:30:00|17678.88|17558.88|17681.24|17561.24|17681.24|17561.24|17677.75|17557.75|9
1628620210000|2021-08-10 18:30:10|17681.32|17561.32|17682.67|17562.67|17683|17563|17681.17|17561.17|9
1628620220000|2021-08-10 18:30:20|17682.46|17562.46|17681.03|17561.03|17682.71|17562.71|17680.52|17560.52|9
1628620230000|2021-08-10 18:30:30|17682.18|17562.18|17681.93|17561.93|17682.46|17562.46|17681.8|17561.8|10
1628620240000|2021-08-10 18:30:40|17682.14|17562.14|17682.68|17562.68|17682.69|17562.69|17682.14|17562.14|10
1628620250000|2021-08-10 18:30:50|17682.66|17562.66|17686.07|17566.07|17686.07|17566.07|17682.66|17562.66|10
1628620260000|2021-08-10 18:31:00|17688.18|17568.18|17690.58|17570.58|17690.58|17570.58|17688.18|17568.18|10
1628620270000|2021-08-10 18:31:10|17689.5|17569.5|17691.8|17571.8|17692.05|17572.05|17689.5|17569.5|9
1628620280000|2021-08-10 18:31:20|17691.73|17571.73|17695.78|17575.78|17695.78|17575.78|17691.08|17571.08|10
1628620290000|2021-08-10 18:31:30|17696.2|17576.2|17702.68|17582.68|17702.68|17582.68|17696.2|17576.2|10
1628620300000|2021-08-10 18:31:40|17703.83|17583.83|17705.53|17585.53|17706.35|17586.35|17703.83|17583.83|10
1628620310000|2021-08-10 18:31:50|17706.44|17586.44|17710.19|17590.19|17710.43|17590.43|17706.44|17586.44|9
1628620320000|2021-08-10 18:32:00|17708.84|17588.84|17710.37|17590.37|17710.37|17590.37|17708.75|17588.75|10
1628620330000|2021-08-10 18:32:10|17710.88|17590.88|17712.48|17592.48|17712.48|17592.48|17710.47|17590.47|10
1628620340000|2021-08-10 18:32:20|17713.47|17593.47|17715.54|17595.54|17715.54|17595.54|17713.33|17593.33|10
1628620350000|2021-08-10 18:32:30|17715.6|17595.6|17716.45|17596.45|17716.74|17596.74|17715.6|17595.6|9
1628620360000|2021-08-10 18:32:40|17716.62|17596.62|17715.27|17595.27|17716.69|17596.69|17714.4|17594.4|10
1628620370000|2021-08-10 18:32:50|17714.53|17594.53|17714.26|17594.26|17714.53|17594.53|17712.56|17592.56|9
1628620380000|2021-08-10 18:33:00|17714.05|17594.05|17711.07|17591.07|17715.41|17595.41|17711.07|17591.07|10
1628620390000|2021-08-10 18:33:10|17709.57|17589.57|17704.76|17584.76|17710.74|17590.74|17704.76|17584.76|10
1628620400000|2021-08-10 18:33:20|17704.62|17584.62|17700.11|17580.11|17704.62|17584.62|17700.11|17580.11|10
1628620410000|2021-08-10 18:33:30|17699.56|17579.56|17693.61|17573.61|17699.56|17579.56|17693.61|17573.61|10
1628620420000|2021-08-10 18:33:40|17692.1|17572.1|17691.47|17571.47|17692.47|17572.47|17690.55|17570.55|10
1628620430000|2021-08-10 18:33:50|17691.16|17571.16|17693.79|17573.79|17693.93|17573.93|17691.16|17571.16|9
1628620440000|2021-08-10 18:34:00|17693.92|17573.92|17698.49|17578.49|17698.49|17578.49|17693.92|17573.92|9
1628620450000|2021-08-10 18:34:10|17700.52|17580.52|17703.3|17583.3|17704.33|17584.33|17700.47|17580.47|10
1628620460000|2021-08-10 18:34:20|17704|17584|17708.57|17588.57|17708.57|17588.57|17704|17584|10
1628620470000|2021-08-10 18:34:30|17708.37|17588.37|17711.17|17591.17|17711.56|17591.56|17708.37|17588.37|9
1628620480000|2021-08-10 18:34:40|17711.16|17591.16|17710.26|17590.26|17711.71|17591.71|17710.17|17590.17|10
1628620490000|2021-08-10 18:34:50|17709.62|17589.62|17710|17590|17710.48|17590.48|17708.59|17588.59|10
1628620500000|2021-08-10 18:35:00|17710.05|17590.05|17708.69|17588.69|17710.05|17590.05|17708.25|17588.25|10
1628620510000|2021-08-10 18:35:10|17710.11|17590.11|17712.45|17592.45|17712.51|17592.51|17710.11|17590.11|9
1628620520000|2021-08-10 18:35:20|17712.49|17592.49|17713.95|17593.95|17714.95|17594.95|17712.49|17592.49|10
1628620530000|2021-08-10 18:35:30|17713.91|17593.91|17715.28|17595.28|17715.4|17595.4|17713.68|17593.68|10
1628620540000|2021-08-10 18:35:40|17715|17595|17714.41|17594.41|17715.25|17595.25|17713.22|17593.22|10
1628620550000|2021-08-10 18:35:50|17715.13|17595.13|17720.48|17600.48|17720.48|17600.48|17715.04|17595.04|10
1628620560000|2021-08-10 18:36:00|17720.79|17600.79|17723.56|17603.56|17723.56|17603.56|17720.79|17600.79|10
1628620570000|2021-08-10 18:36:10|17723.64|17603.64|17724.35|17604.35|17724.74|17604.74|17723.64|17603.64|10
1628620580000|2021-08-10 18:36:20|17724.4|17604.4|17723.38|17603.38|17724.4|17604.4|17722.33|17602.33|10
1628620590000|2021-08-10 18:36:30|17723.06|17603.06|17722.68|17602.68|17723.68|17603.68|17722.58|17602.58|10
1628620600000|2021-08-10 18:36:40|17722.8|17602.8|17723.35|17603.35|17723.35|17603.35|17722.8|17602.8|8
1628620610000|2021-08-10 18:36:50|17723.38|17603.38|17724.57|17604.57|17724.57|17604.57|17723.38|17603.38|10
1628620620000|2021-08-10 18:37:00|17725.3|17605.3|17723.18|17603.18|17725.43|17605.43|17723.18|17603.18|10
1628620630000|2021-08-10 18:37:10|17722.59|17602.59|17720.22|17600.22|17722.59|17602.59|17720.22|17600.22|10
1628620640000|2021-08-10 18:37:20|17720.34|17600.34|17721.72|17601.72|17721.86|17601.86|17720.23|17600.23|10
1628620650000|2021-08-10 18:37:30|17721.77|17601.77|17723.1|17603.1|17724.12|17604.12|17721.7|17601.7|9
1628620660000|2021-08-10 18:37:40|17723.14|17603.14|17726.86|17606.86|17726.86|17606.86|17723.14|17603.14|10
1628620670000|2021-08-10 18:37:50|17726.64|17606.64|17725.65|17605.65|17726.66|17606.66|17724.14|17604.14|10
1628620680000|2021-08-10 18:38:00|17725.79|17605.79|17727.49|17607.49|17727.49|17607.49|17725.79|17605.79|9
1628620690000|2021-08-10 18:38:10|17729.65|17609.65|17730.04|17610.04|17730.69|17610.69|17729.65|17609.65|10
1628620700000|2021-08-10 18:38:20|17729.89|17609.89|17733.44|17613.44|17733.54|17613.54|17729.89|17609.89|9
1628620710000|2021-08-10 18:38:30|17734.4|17614.4|17735.17|17615.17|17735.17|17615.17|17734.35|17614.35|9
1628620720000|2021-08-10 18:38:40|17735.16|17615.16|17735.97|17615.97|17735.97|17615.97|17735.16|17615.16|10
1628620730000|2021-08-10 18:38:50|17735.43|17615.43|17734.09|17614.09|17735.72|17615.72|17734.01|17614.01|10
1628620740000|2021-08-10 18:39:00|17734.27|17614.27|17734.8|17614.8|17734.8|17614.8|17734.14|17614.14|9
1628620750000|2021-08-10 18:39:10|17735.92|17615.92|17735.72|17615.72|17736.52|17616.52|17735.51|17615.51|9
1628620760000|2021-08-10 18:39:20|17735.76|17615.76|17734.2|17614.2|17736.95|17616.95|17734.2|17614.2|10
1628620770000|2021-08-10 18:39:30|17733.69|17613.69|17728.25|17608.25|17733.69|17613.69|17728.22|17608.22|10
1628620780000|2021-08-10 18:39:40|17728.17|17608.17|17729.93|17609.93|17730.4|17610.4|17727.43|17607.43|10
1628620790000|2021-08-10 18:39:50|17728.61|17608.61|17728.75|17608.75|17730.18|17610.18|17728.61|17608.61|9
1628620800000|2021-08-10 18:40:00|17728.77|17608.77|17727.38|17607.38|17729.1|17609.1|17727.38|17607.38|10
1628620810000|2021-08-10 18:40:10|17727.69|17607.69|17727.62|17607.62|17727.69|17607.69|17726.94|17606.94|10
1628620820000|2021-08-10 18:40:20|17729.33|17609.33|17728.96|17608.96|17729.8|17609.8|17728.96|17608.96|10
1628620830000|2021-08-10 18:40:30|17728.77|17608.77|17730.39|17610.39|17730.55|17610.55|17728.77|17608.77|10
1628620840000|2021-08-10 18:40:40|17730.71|17610.71|17731.96|17611.96|17732.06|17612.06|17730.71|17610.71|9
1628620850000|2021-08-10 18:40:50|17731.99|17611.99|17732.33|17612.33|17732.87|17612.87|17731.54|17611.54|10
1628620860000|2021-08-10 18:41:00|17731.97|17611.97|17732.09|17612.09|17732.53|17612.53|17731.66|17611.66|10
1628620870000|2021-08-10 18:41:10|17732.28|17612.28|17732.42|17612.42|17733.06|17613.06|17731.95|17611.95|9
1628620880000|2021-08-10 18:41:20|17732.32|17612.32|17732.03|17612.03|17733.28|17613.28|17731.83|17611.83|9
1628620890000|2021-08-10 18:41:30|17732.27|17612.27|17733.05|17613.05|17733.05|17613.05|17732.15|17612.15|9
1628620900000|2021-08-10 18:41:40|17732.79|17612.79|17732.83|17612.83|17733.37|17613.37|17732.51|17612.51|10
1628620910000|2021-08-10 18:41:50|17733.15|17613.15|17734.98|17614.98|17734.98|17614.98|17732.83|17612.83|10
1628620920000|2021-08-10 18:42:00|17735.11|17615.11|17735.72|17615.72|17735.72|17615.72|17735.11|17615.11|10
1628620930000|2021-08-10 18:42:10|17735.66|17615.66|17733.45|17613.45|17735.66|17615.66|17733.45|17613.45|9
1628620940000|2021-08-10 18:42:20|17733.28|17613.28|17733.9|17613.9|17734.39|17614.39|17732.49|17612.49|9
1628620950000|2021-08-10 18:42:30|17735.75|17615.75|17736.31|17616.31|17737.33|17617.33|17735.75|17615.75|9
1628620960000|2021-08-10 18:42:40|17736.28|17616.28|17737.85|17617.85|17738.07|17618.07|17736.28|17616.28|9
1628620970000|2021-08-10 18:42:50|17737.84|17617.84|17739.45|17619.45|17740.37|17620.37|17737.62|17617.62|10
1628620980000|2021-08-10 18:43:00|17739.72|17619.72|17747.51|17627.51|17747.51|17627.51|17739.72|17619.72|10
1628620990000|2021-08-10 18:43:10|17747.94|17627.94|17751.65|17631.65|17751.65|17631.65|17747.7|17627.7|10
1628621000000|2021-08-10 18:43:20|17752.31|17632.31|17751.34|17631.34|17754.14|17634.14|17751.34|17631.34|9
1628621010000|2021-08-10 18:43:30|17750.99|17630.99|17750.78|17630.78|17750.99|17630.99|17749.06|17629.06|10
1628621020000|2021-08-10 18:43:40|17750.6|17630.6|17748.74|17628.74|17750.6|17630.6|17748.74|17628.74|10
1628621030000|2021-08-10 18:43:50|17748.75|17628.75|17749.64|17629.64|17749.86|17629.86|17748.75|17628.75|9
1628621040000|2021-08-10 18:44:00|17749.74|17629.74|17747.36|17627.36|17749.74|17629.74|17747.36|17627.36|9
1628621050000|2021-08-10 18:44:10|17747.16|17627.16|17749.54|17629.54|17749.83|17629.83|17747.16|17627.16|10
1628621060000|2021-08-10 18:44:20|17750.04|17630.04|17748.91|17628.91|17750.23|17630.23|17748.64|17628.64|9
1628621070000|2021-08-10 18:44:30|17748.98|17628.98|17752.12|17632.12|17752.12|17632.12|17748.98|17628.98|10
1628621080000|2021-08-10 18:44:40|17752.65|17632.65|17756.53|17636.53|17756.53|17636.53|17752.27|17632.27|10
1628621090000|2021-08-10 18:44:50|17756.31|17636.31|17761.03|17641.03|17761.03|17641.03|17756.31|17636.31|10
1628621100000|2021-08-10 18:45:00|17760.68|17640.68|17784.67|17664.67|17784.67|17664.67|17760.68|17640.68|10
1628621110000|2021-08-10 18:45:10|17786.45|17666.45|17789.15|17669.15|17789.26|17669.26|17785.03|17665.03|10
1628621120000|2021-08-10 18:45:20|17793.26|17673.26|17791.62|17671.62|17794.37|17674.37|17789.32|17669.32|10
1628621130000|2021-08-10 18:45:30|17790.01|17670.01|17787.33|17667.33|17790.01|17670.01|17785.84|17665.84|10
1628621140000|2021-08-10 18:45:40|17787.8|17667.8|17782.48|17662.48|17788.41|17668.41|17782.48|17662.48|10
1628621150000|2021-08-10 18:45:50|17782.06|17662.06|17777.9|17657.9|17782.06|17662.06|17777.9|17657.9|10
1628621160000|2021-08-10 18:46:00|17777.26|17657.26|17777.1|17657.1|17779.13|17659.13|17777.04|17657.04|10
1628621170000|2021-08-10 18:46:10|17776.97|17656.97|17775.01|17655.01|17776.97|17656.97|17774.77|17654.77|10
1628621180000|2021-08-10 18:46:20|17774.45|17654.45|17765.29|17645.29|17774.45|17654.45|17765.12|17645.12|10
1628621190000|2021-08-10 18:46:30|17764.2|17644.2|17763.62|17643.62|17765.71|17645.71|17763.25|17643.25|10
1628621200000|2021-08-10 18:46:40|17763.1|17643.1|17760.52|17640.52|17763.1|17643.1|17760.52|17640.52|9
1628621210000|2021-08-10 18:46:50|17760.28|17640.28|17758.97|17638.97|17760.37|17640.37|17757.93|17637.93|10
1628621220000|2021-08-10 18:47:00|17757.64|17637.64|17758.13|17638.13|17758.66|17638.66|17757.55|17637.55|8
1628621230000|2021-08-10 18:47:10|17757.82|17637.82|17755.92|17635.92|17757.82|17637.82|17755.43|17635.43|10
1628621240000|2021-08-10 18:47:20|17755.84|17635.84|17756.33|17636.33|17756.56|17636.56|17755.42|17635.42|10
1628621250000|2021-08-10 18:47:30|17756.3|17636.3|17757.35|17637.35|17757.36|17637.36|17755.89|17635.89|10
1628621260000|2021-08-10 18:47:40|17757.37|17637.37|17758.36|17638.36|17758.36|17638.36|17757.15|17637.15|8
1628621270000|2021-08-10 18:47:50|17758.28|17638.28|17756.04|17636.04|17758.37|17638.37|17755.25|17635.25|9
1628621280000|2021-08-10 18:48:00|17756.1|17636.1|17755.69|17635.69|17756.37|17636.37|17755.44|17635.44|10
1628621290000|2021-08-10 18:48:10|17755.65|17635.65|17752.24|17632.24|17755.74|17635.74|17752.22|17632.22|10
1628621300000|2021-08-10 18:48:20|17752.15|17632.15|17753.65|17633.65|17753.65|17633.65|17751.31|17631.31|8
1628621310000|2021-08-10 18:48:30|17754.07|17634.07|17754.21|17634.21|17754.56|17634.56|17753.92|17633.92|10
1628621320000|2021-08-10 18:48:40|17754.59|17634.59|17757.62|17637.62|17757.62|17637.62|17754.59|17634.59|9
1628621330000|2021-08-10 18:48:50|17757.24|17637.24|17763.06|17643.06|17763.06|17643.06|17757.24|17637.24|10
1628621340000|2021-08-10 18:49:00|17767.16|17647.16|17780.98|17660.98|17780.98|17660.98|17767.16|17647.16|10
1628621350000|2021-08-10 18:49:10|17785.68|17665.68|17790.22|17670.22|17792.07|17672.07|17784.59|17664.59|10
1628621360000|2021-08-10 18:49:20|17790.93|17670.93|17793.54|17673.54|17793.54|17673.54|17790.93|17670.93|10
1628621370000|2021-08-10 18:49:30|17794.29|17674.29|17796.8|17676.8|17797.35|17677.35|17794.29|17674.29|9
1628621380000|2021-08-10 18:49:40|17796.75|17676.75|17794.15|17674.15|17796.75|17676.75|17793.73|17673.73|10
1628621390000|2021-08-10 18:49:50|17793.93|17673.93|17796.85|17676.85|17796.85|17676.85|17793.04|17673.04|10
1628621400000|2021-08-10 18:50:00|17796.87|17676.87|17795.6|17675.6|17796.87|17676.87|17795.38|17675.38|10
1628621410000|2021-08-10 18:50:10|17795.37|17675.37|17786.19|17666.19|17795.37|17675.37|17786.19|17666.19|10
1628621420000|2021-08-10 18:50:20|17784.59|17664.59|17779.47|17659.47|17784.59|17664.59|17779.47|17659.47|10
1628621430000|2021-08-10 18:50:30|17779.1|17659.1|17780.16|17660.16|17780.16|17660.16|17779.1|17659.1|9
1628621440000|2021-08-10 18:50:40|17780.4|17660.4|17780.34|17660.34|17780.82|17660.82|17780.32|17660.32|10
1628621450000|2021-08-10 18:50:50|17780.08|17660.08|17780.06|17660.06|17780.63|17660.63|17779.5|17659.5|10
1628621460000|2021-08-10 18:51:00|17780.29|17660.29|17779.54|17659.54|17781.38|17661.38|17779.54|17659.54|10
1628621470000|2021-08-10 18:51:10|17779.46|17659.46|17779.01|17659.01|17780.11|17660.11|17779.01|17659.01|9
1628621480000|2021-08-10 18:51:20|17777.85|17657.85|17777.03|17657.03|17778.93|17658.93|17777.03|17657.03|9
1628621490000|2021-08-10 18:51:30|17776.95|17656.95|17777.68|17657.68|17777.68|17657.68|17776.44|17656.44|8
1628621500000|2021-08-10 18:51:40|17777.64|17657.64|17773.32|17653.32|17777.64|17657.64|17773.31|17653.31|10
1628621510000|2021-08-10 18:51:50|17773.23|17653.23|17773.3|17653.3|17773.4|17653.4|17772.2|17652.2|9
1628621520000|2021-08-10 18:52:00|17773.39|17653.39|17774.06|17654.06|17774.46|17654.46|17773.39|17653.39|10
1628621530000|2021-08-10 18:52:10|17773.9|17653.9|17775.75|17655.75|17775.75|17655.75|17773.82|17653.82|10
1628621540000|2021-08-10 18:52:20|17776.76|17656.76|17780.82|17660.82|17781.06|17661.06|17776.76|17656.76|9
1628621550000|2021-08-10 18:52:30|17780.67|17660.67|17785.53|17665.53|17785.53|17665.53|17780.67|17660.67|10
1628621560000|2021-08-10 18:52:40|17786.74|17666.74|17791.17|17671.17|17791.25|17671.25|17786.74|17666.74|9
1628621570000|2021-08-10 18:52:50|17791.47|17671.47|17795.32|17675.32|17795.32|17675.32|17791.47|17671.47|10
1628621580000|2021-08-10 18:53:00|17795.19|17675.19|17792.73|17672.73|17795.62|17675.62|17792.52|17672.52|10
1628621590000|2021-08-10 18:53:10|17792.57|17672.57|17794.37|17674.37|17794.37|17674.37|17792.16|17672.16|10
1628621600000|2021-08-10 18:53:20|17794.84|17674.84|17802.29|17682.29|17802.44|17682.44|17794.84|17674.84|10
1628621610000|2021-08-10 18:53:30|17801.51|17681.51|17798.56|17678.56|17801.51|17681.51|17798.47|17678.47|9
1628621620000|2021-08-10 18:53:40|17797.25|17677.25|17796.27|17676.27|17797.59|17677.59|17796.27|17676.27|10
1628621630000|2021-08-10 18:53:50|17795.93|17675.93|17793.41|17673.41|17796.11|17676.11|17792.98|17672.98|9
1628621640000|2021-08-10 18:54:00|17793.2|17673.2|17793.64|17673.64|17794.34|17674.34|17793.2|17673.2|8
1628621650000|2021-08-10 18:54:10|17792.25|17672.25|17791.36|17671.36|17792.94|17672.94|17791.36|17671.36|10
1628621660000|2021-08-10 18:54:20|17791.81|17671.81|17791.26|17671.26|17792.05|17672.05|17789.71|17669.71|10
1628621670000|2021-08-10 18:54:30|17791.83|17671.83|17790.31|17670.31|17792|17672|17790.03|17670.03|10
1628621680000|2021-08-10 18:54:40|17789.84|17669.84|17789.99|17669.99|17790.05|17670.05|17789.02|17669.02|9
1628621690000|2021-08-10 18:54:50|17792.28|17672.28|17793.95|17673.95|17793.95|17673.95|17792|17672|10
1628621700000|2021-08-10 18:55:00|17794.14|17674.14|17790.55|17670.55|17794.14|17674.14|17789.86|17669.86|10
1628621710000|2021-08-10 18:55:10|17787.89|17667.89|17782.56|17662.56|17788.33|17668.33|17782.37|17662.37|9
1628621720000|2021-08-10 18:55:20|17782.17|17662.17|17778.24|17658.24|17782.17|17662.17|17777.55|17657.55|10
1628621730000|2021-08-10 18:55:30|17778.55|17658.55|17776.73|17656.73|17778.58|17658.58|17776.1|17656.1|10
1628621740000|2021-08-10 18:55:40|17776.5|17656.5|17773.28|17653.28|17776.62|17656.62|17773.07|17653.07|10
1628621750000|2021-08-10 18:55:50|17772.83|17652.83|17773.03|17653.03|17773.2|17653.2|17771.92|17651.92|10
1628621760000|2021-08-10 18:56:00|17771.93|17651.93|17775.03|17655.03|17775.49|17655.49|17771.64|17651.64|9
1628621770000|2021-08-10 18:56:10|17774.95|17654.95|17775.1|17655.1|17775.87|17655.87|17774.16|17654.16|10
1628621780000|2021-08-10 18:56:20|17775.12|17655.12|17773.49|17653.49|17775.12|17655.12|17773|17653|10
1628621790000|2021-08-10 18:56:30|17773.68|17653.68|17777.78|17657.78|17777.78|17657.78|17773.68|17653.68|10
1628621800000|2021-08-10 18:56:40|17778.65|17658.65|17779.78|17659.78|17779.78|17659.78|17778.05|17658.05|10
1628621810000|2021-08-10 18:56:50|17779.98|17659.98|17779.14|17659.14|17779.98|17659.98|17778.68|17658.68|10
1628621820000|2021-08-10 18:57:00|17779.25|17659.25|17779.54|17659.54|17779.54|17659.54|17778.68|17658.68|9
1628621830000|2021-08-10 18:57:10|17778.91|17658.91|17778.87|17658.87|17779.45|17659.45|17778.42|17658.42|9
1628621840000|2021-08-10 18:57:20|17778.63|17658.63|17778.76|17658.76|17780.6|17660.6|17778.63|17658.63|10
1628621850000|2021-08-10 18:57:30|17779.14|17659.14|17779.34|17659.34|17779.34|17659.34|17777.91|17657.91|9
1628621860000|2021-08-10 18:57:40|17779.5|17659.5|17782.07|17662.07|17782.07|17662.07|17779.5|17659.5|10
1628621870000|2021-08-10 18:57:50|17782.7|17662.7|17786.61|17666.61|17786.98|17666.98|17780.62|17660.62|9
1628621880000|2021-08-10 18:58:00|17786.44|17666.44|17788.35|17668.35|17789.1|17669.1|17786.44|17666.44|10
1628621890000|2021-08-10 18:58:10|17788.47|17668.47|17788.13|17668.13|17788.74|17668.74|17786.84|17666.84|10
1628621900000|2021-08-10 18:58:20|17788.4|17668.4|17789.5|17669.5|17790.71|17670.71|17788.4|17668.4|9
1628621910000|2021-08-10 18:58:30|17789.6|17669.6|17791.4|17671.4|17791.59|17671.59|17789.6|17669.6|8
1628621920000|2021-08-10 18:58:40|17790.99|17670.99|17791.41|17671.41|17791.41|17671.41|17790.95|17670.95|9
1628621930000|2021-08-10 18:58:50|17791.8|17671.8|17795.26|17675.26|17795.26|17675.26|17791.28|17671.28|10
1628621940000|2021-08-10 18:59:00|17795.33|17675.33|17797.91|17677.91|17798.07|17678.07|17795.2|17675.2|10
1628621950000|2021-08-10 18:59:10|17797.77|17677.77|17798.63|17678.63|17799.06|17679.06|17797.77|17677.77|10
1628621960000|2021-08-10 18:59:20|17798.75|17678.75|17799.81|17679.81|17801.29|17681.29|17798.75|17678.75|9
1628621970000|2021-08-10 18:59:30|17799.72|17679.72|17802.22|17682.22|17802.22|17682.22|17799.72|17679.72|10
1628621980000|2021-08-10 18:59:40|17802.49|17682.49|17804.35|17684.35|17804.35|17684.35|17802.49|17682.49|9
1628621990000|2021-08-10 18:59:50|17804.44|17684.44|17804.93|17684.93|17805.01|17685.01|17804.29|17684.29|9
1628622000000|2021-08-10 19:00:00|17804.86|17684.86|17807.88|17687.88|17808.08|17688.08|17804.8|17684.8|10
1628622010000|2021-08-10 19:00:10|17807.6|17687.6|17808.47|17688.47|17808.82|17688.82|17807.6|17687.6|10
1628622020000|2021-08-10 19:00:20|17807.99|17687.99|17804.27|17684.27|17807.99|17687.99|17804.27|17684.27|10
1628622030000|2021-08-10 19:00:30|17804.01|17684.01|17804.48|17684.48|17804.96|17684.96|17803.76|17683.76|8
1628622040000|2021-08-10 19:00:40|17804.62|17684.62|17804.98|17684.98|17804.99|17684.99|17804.32|17684.32|10
1628622050000|2021-08-10 19:00:50|17804.93|17684.93|17804.31|17684.31|17805.58|17685.58|17804.31|17684.31|9
1628622060000|2021-08-10 19:01:00|17804.33|17684.33|17804.2|17684.2|17805.25|17685.25|17802.32|17682.32|10
1628622070000|2021-08-10 19:01:10|17804.56|17684.56|17802.92|17682.92|17804.56|17684.56|17802.92|17682.92|10
1628622080000|2021-08-10 19:01:20|17802.83|17682.83|17800.2|17680.2|17803.4|17683.4|17800.2|17680.2|10
1628622090000|2021-08-10 19:01:30|17799.96|17679.96|17795.09|17675.09|17799.96|17679.96|17795.09|17675.09|10
1628622100000|2021-08-10 19:01:40|17795.58|17675.58|17793.58|17673.58|17795.58|17675.58|17793.43|17673.43|10
1628622110000|2021-08-10 19:01:50|17793.42|17673.42|17791.61|17671.61|17793.42|17673.42|17791.2|17671.2|10
1628622120000|2021-08-10 19:02:00|17791.3|17671.3|17793.12|17673.12|17793.12|17673.12|17791.3|17671.3|9
1628622130000|2021-08-10 19:02:10|17794.56|17674.56|17800.1|17680.1|17800.1|17680.1|17794.56|17674.56|10
1628622140000|2021-08-10 19:02:20|17800.06|17680.06|17804.11|17684.11|17804.84|17684.84|17800.06|17680.06|9
1628622150000|2021-08-10 19:02:30|17803.96|17683.96|17803.98|17683.98|17803.98|17683.98|17803.17|17683.17|10
1628622160000|2021-08-10 19:02:40|17804.14|17684.14|17803.86|17683.86|17804.14|17684.14|17803.53|17683.53|10
1628622170000|2021-08-10 19:02:50|17803.39|17683.39|17803.6|17683.6|17804.94|17684.94|17803.26|17683.26|8
1628622180000|2021-08-10 19:03:00|17803.75|17683.75|17804.21|17684.21|17804.6|17684.6|17802.95|17682.95|10
1628622190000|2021-08-10 19:03:10|17804.5|17684.5|17804.04|17684.04|17804.5|17684.5|17803.85|17683.85|10
1628622200000|2021-08-10 19:03:20|17804.41|17684.41|17806.55|17686.55|17807.21|17687.21|17804.41|17684.41|10
1628622210000|2021-08-10 19:03:30|17806.54|17686.54|17807.05|17687.05|17807.35|17687.35|17806.33|17686.33|8
1628622220000|2021-08-10 19:03:40|17807.14|17687.14|17809.82|17689.82|17810.13|17690.13|17807.14|17687.14|9
1628622230000|2021-08-10 19:03:50|17809.87|17689.87|17809.94|17689.94|17809.94|17689.94|17808.56|17688.56|10
1628622240000|2021-08-10 19:04:00|17809.87|17689.87|17810.22|17690.22|17810.25|17690.25|17809.8|17689.8|10
1628622250000|2021-08-10 19:04:10|17810.39|17690.39|17811.12|17691.12|17811.37|17691.37|17810.39|17690.39|10
1628622260000|2021-08-10 19:04:20|17811.02|17691.02|17812.3|17692.3|17812.54|17692.54|17811.02|17691.02|10
1628622270000|2021-08-10 19:04:30|17811.72|17691.72|17812.16|17692.16|17812.21|17692.21|17811.58|17691.58|10
1628622280000|2021-08-10 19:04:40|17812.53|17692.53|17811.7|17691.7|17812.53|17692.53|17811.24|17691.24|10
1628622290000|2021-08-10 19:04:50|17811.96|17691.96|17812.92|17692.92|17812.92|17692.92|17811.61|17691.61|10
1628622300000|2021-08-10 19:05:00|17812.3|17692.3|17812.88|17692.88|17812.88|17692.88|17812|17692|9
1628622310000|2021-08-10 19:05:10|17812.74|17692.74|17815.08|17695.08|17815.09|17695.09|17812.74|17692.74|9
1628622320000|2021-08-10 19:05:20|17815|17695|17816.81|17696.81|17816.81|17696.81|17814.89|17694.89|10
1628622330000|2021-08-10 19:05:30|17817.25|17697.25|17818.45|17698.45|17818.45|17698.45|17817.25|17697.25|9
1628622340000|2021-08-10 19:05:40|17817.82|17697.82|17818.25|17698.25|17818.69|17698.69|17817.74|17697.74|10
1628622350000|2021-08-10 19:05:50|17818.03|17698.03|17817.77|17697.77|17818.23|17698.23|17816.7|17696.7|8
1628622360000|2021-08-10 19:06:00|17817.65|17697.65|17820.7|17700.7|17820.7|17700.7|17817.65|17697.65|9
1628622370000|2021-08-10 19:06:10|17820.63|17700.63|17824.26|17704.26|17824.37|17704.37|17820.63|17700.63|9
1628622380000|2021-08-10 19:06:20|17823.01|17703.01|17822.75|17702.75|17824.08|17704.08|17822.75|17702.75|10
1628622390000|2021-08-10 19:06:30|17822.94|17702.94|17820.29|17700.29|17822.94|17702.94|17820.29|17700.29|10
1628622400000|2021-08-10 19:06:40|17820.27|17700.27|17820.32|17700.32|17821.57|17701.57|17820.12|17700.12|10
1628622410000|2021-08-10 19:06:50|17820.03|17700.03|17821.32|17701.32|17821.32|17701.32|17818.5|17698.5|8
1628622420000|2021-08-10 19:07:00|17821.33|17701.33|17822.47|17702.47|17822.47|17702.47|17820.34|17700.34|6
1628622430000|2021-08-10 19:07:10|17822.61|17702.61|17825.15|17705.15|17825.15|17705.15|17822.59|17702.59|9
1628622440000|2021-08-10 19:07:20|17825.29|17705.29|17824.45|17704.45|17825.29|17705.29|17824.03|17704.03|9
1628622450000|2021-08-10 19:07:30|17825.09|17705.09|17828.1|17708.1|17828.1|17708.1|17825.09|17705.09|10
1628622460000|2021-08-10 19:07:40|17827.93|17707.93|17829.2|17709.2|17829.2|17709.2|17827.93|17707.93|10
1628622470000|2021-08-10 19:07:50|17829.45|17709.45|17829.73|17709.73|17829.97|17709.97|17828.62|17708.62|7
1628622480000|2021-08-10 19:08:00|17828.59|17708.59|17828.48|17708.48|17829.9|17709.9|17828.48|17708.48|10
1628622490000|2021-08-10 19:08:10|17828.99|17708.99|17831.34|17711.34|17831.63|17711.63|17828.99|17708.99|8
1628622500000|2021-08-10 19:08:20|17831.43|17711.43|17829.65|17709.65|17831.43|17711.43|17829.51|17709.51|9
1628622510000|2021-08-10 19:08:30|17829.32|17709.32|17830|17710|17831.11|17711.11|17829.32|17709.32|10
1628622520000|2021-08-10 19:08:40|17830.12|17710.12|17832.68|17712.68|17832.68|17712.68|17829.56|17709.56|10
1628622530000|2021-08-10 19:08:50|17832.69|17712.69|17834.82|17714.82|17834.82|17714.82|17832.69|17712.69|9
1628622540000|2021-08-10 19:09:00|17834.94|17714.94|17833.64|17713.64|17834.94|17714.94|17833.56|17713.56|8
1628622550000|2021-08-10 19:09:10|17833.69|17713.69|17832.95|17712.95|17833.69|17713.69|17832.95|17712.95|9
1628622560000|2021-08-10 19:09:20|17832.81|17712.81|17834.73|17714.73|17834.8|17714.8|17832.43|17712.43|10
1628622570000|2021-08-10 19:09:30|17834.75|17714.75|17834.68|17714.68|17835.67|17715.67|17834.54|17714.54|9
1628622580000|2021-08-10 19:09:40|17835.23|17715.23|17834.39|17714.39|17835.27|17715.27|17834.39|17714.39|9
1628622590000|2021-08-10 19:09:50|17835.52|17715.52|17836.19|17716.19|17836.59|17716.59|17834.56|17714.56|10
1628622600000|2021-08-10 19:10:00|17835.42|17715.42|17835.09|17715.09|17835.51|17715.51|17835.09|17715.09|9
1628622610000|2021-08-10 19:10:10|17835.15|17715.15|17837.11|17717.11|17837.2|17717.2|17834.56|17714.56|9
1628622620000|2021-08-10 19:10:20|17836.83|17716.83|17831.67|17711.67|17836.83|17716.83|17831.67|17711.67|10
1628622630000|2021-08-10 19:10:30|17830.41|17710.41|17829.06|17709.06|17830.98|17710.98|17829.06|17709.06|8
1628622640000|2021-08-10 19:10:40|17829.2|17709.2|17828.32|17708.32|17829.2|17709.2|17828.2|17708.2|8
1628622650000|2021-08-10 19:10:50|17828.23|17708.23|17827.65|17707.65|17828.23|17708.23|17827.65|17707.65|10
1628622660000|2021-08-10 19:11:00|17827.95|17707.95|17831.47|17711.47|17831.47|17711.47|17827.72|17707.72|9
1628622670000|2021-08-10 19:11:10|17830.99|17710.99|17833.61|17713.61|17833.61|17713.61|17830.99|17710.99|9
1628622680000|2021-08-10 19:11:20|17833.98|17713.98|17841.19|17721.19|17841.19|17721.19|17833.98|17713.98|10
1628622690000|2021-08-10 19:11:30|17841.28|17721.28|17845.1|17725.1|17845.1|17725.1|17841.09|17721.09|10
1628622700000|2021-08-10 19:11:40|17845.58|17725.58|17847.57|17727.57|17847.57|17727.57|17844.74|17724.74|10
1628622710000|2021-08-10 19:11:50|17848.16|17728.16|17850.15|17730.15|17850.39|17730.39|17848.03|17728.03|10
1628622720000|2021-08-10 19:12:00|17849.05|17729.05|17841.47|17721.47|17849.05|17729.05|17841.47|17721.47|10
1628622730000|2021-08-10 19:12:10|17840.8|17720.8|17837.1|17717.1|17840.8|17720.8|17836.39|17716.39|10
1628622740000|2021-08-10 19:12:20|17837.19|17717.19|17838.86|17718.86|17839.43|17719.43|17837.19|17717.19|10
1628622750000|2021-08-10 19:12:30|17838.59|17718.59|17844.68|17724.68|17844.68|17724.68|17838.59|17718.59|10
1628622760000|2021-08-10 19:12:40|17843.08|17723.08|17842.88|17722.88|17844.07|17724.07|17842.79|17722.79|10
1628622770000|2021-08-10 19:12:50|17842.62|17722.62|17843.24|17723.24|17843.74|17723.74|17842.62|17722.62|10
1628622780000|2021-08-10 19:13:00|17843.05|17723.05|17842.91|17722.91|17843.05|17723.05|17842.55|17722.55|10
1628622790000|2021-08-10 19:13:10|17842.5|17722.5|17841.84|17721.84|17842.52|17722.52|17841.34|17721.34|9
1628622800000|2021-08-10 19:13:20|17841.8|17721.8|17841.44|17721.44|17842.98|17722.98|17841.44|17721.44|10
1628622810000|2021-08-10 19:13:30|17840.66|17720.66|17839.43|17719.43|17840.66|17720.66|17839.27|17719.27|10
1628622820000|2021-08-10 19:13:40|17839.65|17719.65|17841.62|17721.62|17841.62|17721.62|17839.65|17719.65|9
1628622830000|2021-08-10 19:13:50|17841.9|17721.9|17839.38|17719.38|17842.09|17722.09|17839.38|17719.38|9
1628622840000|2021-08-10 19:14:00|17838.98|17718.98|17837.75|17717.75|17838.98|17718.98|17837.42|17717.42|10
1628622850000|2021-08-10 19:14:10|17837.38|17717.38|17831.88|17711.88|17837.38|17717.38|17831.88|17711.88|9
1628622860000|2021-08-10 19:14:20|17831.93|17711.93|17827.39|17707.39|17831.93|17711.93|17827.39|17707.39|9
1628622870000|2021-08-10 19:14:30|17827.56|17707.56|17828.51|17708.51|17828.56|17708.56|17827.56|17707.56|9
1628622880000|2021-08-10 19:14:40|17828.8|17708.8|17826.4|17706.4|17828.85|17708.85|17826.4|17706.4|10
1628622890000|2021-08-10 19:14:50|17826.52|17706.52|17824.22|17704.22|17826.52|17706.52|17823.37|17703.37|10
1628622900000|2021-08-10 19:15:00|17824.25|17704.25|17825.73|17705.73|17825.73|17705.73|17824.25|17704.25|9
1628622910000|2021-08-10 19:15:10|17826.09|17706.09|17827.94|17707.94|17827.94|17707.94|17826.09|17706.09|10
1628622920000|2021-08-10 19:15:20|17828.1|17708.1|17830.89|17710.89|17830.89|17710.89|17828.1|17708.1|9
1628622930000|2021-08-10 19:15:30|17830.63|17710.63|17831.15|17711.15|17831.39|17711.39|17830.63|17710.63|10
1628622940000|2021-08-10 19:15:40|17831.16|17711.16|17830.17|17710.17|17831.37|17711.37|17829.97|17709.97|8
1628622950000|2021-08-10 19:15:50|17830.12|17710.12|17831.07|17711.07|17831.86|17711.86|17830.12|17710.12|10
1628622960000|2021-08-10 19:16:00|17830.96|17710.96|17827.92|17707.92|17831.07|17711.07|17827.8|17707.8|10
1628622970000|2021-08-10 19:16:10|17828.42|17708.42|17828.8|17708.8|17828.92|17708.92|17828.19|17708.19|8
1628622980000|2021-08-10 19:16:20|17828.87|17708.87|17827.84|17707.84|17830.12|17710.12|17827.84|17707.84|10
1628622990000|2021-08-10 19:16:30|17826.59|17706.59|17827.66|17707.66|17827.72|17707.72|17826.18|17706.18|10
1628623000000|2021-08-10 19:16:40|17827.69|17707.69|17826.87|17706.87|17827.91|17707.91|17826.87|17706.87|10
1628623010000|2021-08-10 19:16:50|17827.08|17707.08|17827.79|17707.79|17827.79|17707.79|17827.06|17707.06|9
1628623020000|2021-08-10 19:17:00|17827.51|17707.51|17829|17709|17829|17709|17827.49|17707.49|9
1628623030000|2021-08-10 19:17:10|17829.03|17709.03|17832.08|17712.08|17832.08|17712.08|17828.69|17708.69|10
1628623040000|2021-08-10 19:17:20|17832|17712|17832.59|17712.59|17832.77|17712.77|17831.72|17711.72|10
1628623050000|2021-08-10 19:17:30|17832.7|17712.7|17832.25|17712.25|17833.21|17713.21|17832.23|17712.23|9
1628623060000|2021-08-10 19:17:40|17832.26|17712.26|17832.84|17712.84|17832.84|17712.84|17832.26|17712.26|9
1628623070000|2021-08-10 19:17:50|17832.64|17712.64|17832.05|17712.05|17832.64|17712.64|17831.5|17711.5|10
1628623080000|2021-08-10 19:18:00|17832.11|17712.11|17833.54|17713.54|17833.67|17713.67|17832.11|17712.11|8
1628623090000|2021-08-10 19:18:10|17833.81|17713.81|17834.06|17714.06|17834.67|17714.67|17833.44|17713.44|9
1628623100000|2021-08-10 19:18:20|17835.5|17715.5|17835.61|17715.61|17835.8|17715.8|17834.15|17714.15|10
1628623110000|2021-08-10 19:18:30|17835.44|17715.44|17834.5|17714.5|17835.65|17715.65|17834.31|17714.31|9
1628623120000|2021-08-10 19:18:40|17834.61|17714.61|17835.5|17715.5|17836.48|17716.48|17834.48|17714.48|10
1628623130000|2021-08-10 19:18:50|17835.59|17715.59|17836.54|17716.54|17836.91|17716.91|17835.59|17715.59|7
1628623140000|2021-08-10 19:19:00|17836.39|17716.39|17837.05|17717.05|17837.05|17717.05|17836.17|17716.17|8
1628623150000|2021-08-10 19:19:10|17837.04|17717.04|17840.51|17720.51|17840.51|17720.51|17837.04|17717.04|10
1628623160000|2021-08-10 19:19:20|17839.47|17719.47|17839.75|17719.75|17841.16|17721.16|17839.47|17719.47|10
1628623170000|2021-08-10 19:19:30|17839.83|17719.83|17839.42|17719.42|17840.29|17720.29|17838.6|17718.6|10
1628623180000|2021-08-10 19:19:40|17839.74|17719.74|17839.84|17719.84|17840.7|17720.7|17839.74|17719.74|9
1628623190000|2021-08-10 19:19:50|17839.98|17719.98|17838.7|17718.7|17841.15|17721.15|17838.5|17718.5|9
1628623200000|2021-08-10 19:20:00|17837.94|17717.94|17839.06|17719.06|17839.38|17719.38|17837.59|17717.59|10
1628623210000|2021-08-10 19:20:10|17839.6|17719.6|17838.82|17718.82|17840.89|17720.89|17838.75|17718.75|9
1628623220000|2021-08-10 19:20:20|17839.9|17719.9|17840.07|17720.07|17840.07|17720.07|17839.52|17719.52|8
1628623230000|2021-08-10 19:20:30|17840.48|17720.48|17843.61|17723.61|17843.61|17723.61|17840.48|17720.48|9
1628623240000|2021-08-10 19:20:40|17843.91|17723.91|17845.41|17725.41|17845.41|17725.41|17843.6|17723.6|10
1628623250000|2021-08-10 19:20:50|17845.67|17725.67|17847.45|17727.45|17848.24|17728.24|17845.67|17725.67|10
1628623260000|2021-08-10 19:21:00|17847.33|17727.33|17848.15|17728.15|17848.15|17728.15|17847.21|17727.21|10
1628623270000|2021-08-10 19:21:10|17848.05|17728.05|17851.32|17731.32|17851.32|17731.32|17848.05|17728.05|10
1628623280000|2021-08-10 19:21:20|17851.52|17731.52|17853.64|17733.64|17853.89|17733.89|17850.23|17730.23|10
1628623290000|2021-08-10 19:21:30|17853.65|17733.65|17856.21|17736.21|17856.21|17736.21|17853.65|17733.65|9
1628623300000|2021-08-10 19:21:40|17856.16|17736.16|17861.38|17741.38|17861.58|17741.58|17856.16|17736.16|10
1628623310000|2021-08-10 19:21:50|17861.81|17741.81|17862.36|17742.36|17862.9|17742.9|17861.73|17741.73|9
1628623320000|2021-08-10 19:22:00|17862.19|17742.19|17863.21|17743.21|17864.39|17744.39|17862.19|17742.19|10
1628623330000|2021-08-10 19:22:10|17862.87|17742.87|17866.47|17746.47|17866.47|17746.47|17859.79|17739.79|10
1628623340000|2021-08-10 19:22:20|17870.3|17750.3|17869.75|17749.75|17872.62|17752.62|17869.75|17749.75|10
1628623350000|2021-08-10 19:22:30|17869.33|17749.33|17863.44|17743.44|17869.33|17749.33|17863.44|17743.44|10
1628623360000|2021-08-10 19:22:40|17860.44|17740.44|17860.55|17740.55|17860.61|17740.61|17859.48|17739.48|10
1628623370000|2021-08-10 19:22:50|17859.76|17739.76|17861.02|17741.02|17861.02|17741.02|17859.71|17739.71|8
1628623380000|2021-08-10 19:23:00|17860.07|17740.07|17861.01|17741.01|17862.45|17742.45|17859.95|17739.95|10
1628623390000|2021-08-10 19:23:10|17858.5|17738.5|17855.84|17735.84|17858.79|17738.79|17855.84|17735.84|10
1628623400000|2021-08-10 19:23:20|17854.97|17734.97|17860.5|17740.5|17860.5|17740.5|17854.97|17734.97|10
1628623410000|2021-08-10 19:23:30|17860.47|17740.47|17855.54|17735.54|17860.59|17740.59|17855.54|17735.54|10
1628623420000|2021-08-10 19:23:40|17855.6|17735.6|17858.04|17738.04|17858.04|17738.04|17853.94|17733.94|10
1628623430000|2021-08-10 19:23:50|17857.43|17737.43|17855.83|17735.83|17857.43|17737.43|17854.3|17734.3|10
1628623440000|2021-08-10 19:24:00|17855.8|17735.8|17854.81|17734.81|17858.41|17738.41|17854.81|17734.81|10
1628623450000|2021-08-10 19:24:10|17854.96|17734.96|17852.58|17732.58|17855.85|17735.85|17852.31|17732.31|10
1628623460000|2021-08-10 19:24:20|17852.08|17732.08|17854.81|17734.81|17854.97|17734.97|17852.08|17732.08|10
1628623470000|2021-08-10 19:24:30|17854.82|17734.82|17852.94|17732.94|17855.17|17735.17|17852.94|17732.94|10
1628623480000|2021-08-10 19:24:40|17853.81|17733.81|17852.11|17732.11|17854.7|17734.7|17852.06|17732.06|9
1628623490000|2021-08-10 19:24:50|17853.74|17733.74|17853.86|17733.86|17854.58|17734.58|17853.26|17733.26|10
1628623500000|2021-08-10 19:25:00|17854.76|17734.76|17853.64|17733.64|17857.43|17737.43|17853.64|17733.64|10
1628623510000|2021-08-10 19:25:10|17853.53|17733.53|17851.63|17731.63|17853.62|17733.62|17851.2|17731.2|10
1628623520000|2021-08-10 19:25:20|17851.3|17731.3|17844.72|17724.72|17851.3|17731.3|17844.72|17724.72|10
1628623530000|2021-08-10 19:25:30|17844.87|17724.87|17837.97|17717.97|17844.87|17724.87|17837.97|17717.97|10
1628623540000|2021-08-10 19:25:40|17837.64|17717.64|17833.21|17713.21|17837.64|17717.64|17833.19|17713.19|9
1628623550000|2021-08-10 19:25:50|17833.1|17713.1|17831.75|17711.75|17833.1|17713.1|17831.74|17711.74|9
1628623560000|2021-08-10 19:26:00|17831.72|17711.72|17832.32|17712.32|17832.67|17712.67|17831.72|17711.72|10
1628623570000|2021-08-10 19:26:10|17831.29|17711.29|17826.3|17706.3|17831.29|17711.29|17826.3|17706.3|10
1628623580000|2021-08-10 19:26:20|17827.51|17707.51|17825.36|17705.36|17827.63|17707.63|17825.1|17705.1|10
1628623590000|2021-08-10 19:26:30|17825.26|17705.26|17825.27|17705.27|17825.81|17705.81|17825.26|17705.26|10
1628623600000|2021-08-10 19:26:40|17826.02|17706.02|17819.47|17699.47|17826.19|17706.19|17819.47|17699.47|10
1628623610000|2021-08-10 19:26:50|17817.75|17697.75|17811.92|17691.92|17817.75|17697.75|17811.89|17691.89|10
1628623620000|2021-08-10 19:27:00|17812.83|17692.83|17806.45|17686.45|17812.83|17692.83|17806.45|17686.45|9
1628623630000|2021-08-10 19:27:10|17805.61|17685.61|17800.79|17680.79|17805.65|17685.65|17800.6|17680.6|10
1628623640000|2021-08-10 19:27:20|17802.3|17682.3|17799.64|17679.64|17802.3|17682.3|17799.45|17679.45|9
1628623650000|2021-08-10 19:27:30|17799.83|17679.83|17800.31|17680.31|17800.54|17680.54|17798.38|17678.38|10
1628623660000|2021-08-10 19:27:40|17800.3|17680.3|17799.74|17679.74|17800.61|17680.61|17799.27|17679.27|9
1628623670000|2021-08-10 19:27:50|17801.29|17681.29|17803.24|17683.24|17803.24|17683.24|17800.57|17680.57|9
1628623680000|2021-08-10 19:28:00|17803.34|17683.34|17805.59|17685.59|17805.94|17685.94|17803.34|17683.34|10
1628623690000|2021-08-10 19:28:10|17805.58|17685.58|17806.76|17686.76|17806.76|17686.76|17802.45|17682.45|10
1628623700000|2021-08-10 19:28:20|17806.7|17686.7|17805.18|17685.18|17806.86|17686.86|17805.18|17685.18|9
1628623710000|2021-08-10 19:28:30|17804.88|17684.88|17805.17|17685.17|17806|17686|17804.13|17684.13|10
1628623720000|2021-08-10 19:28:40|17805.52|17685.52|17803.1|17683.1|17805.52|17685.52|17802.72|17682.72|9
1628623730000|2021-08-10 19:28:50|17802.92|17682.92|17804.35|17684.35|17804.35|17684.35|17802.71|17682.71|8
1628623740000|2021-08-10 19:29:00|17804.22|17684.22|17805.06|17685.06|17805.06|17685.06|17803.25|17683.25|9
1628623750000|2021-08-10 19:29:10|17805.42|17685.42|17812.77|17692.77|17812.77|17692.77|17805.42|17685.42|10
1628623760000|2021-08-10 19:29:20|17811.65|17691.65|17819.92|17699.92|17820.42|17700.42|17811.65|17691.65|10
1628623770000|2021-08-10 19:29:30|17820.53|17700.53|17827.5|17707.5|17827.5|17707.5|17820.53|17700.53|10
1628623780000|2021-08-10 19:29:40|17827.1|17707.1|17829.35|17709.35|17831.09|17711.09|17827.1|17707.1|10
1628623790000|2021-08-10 19:29:50|17828.65|17708.65|17825.28|17705.28|17828.65|17708.65|17825.28|17705.28|10
1628623800000|2021-08-10 19:30:00|17824.95|17704.95|17825.85|17705.85|17825.85|17705.85|17823.99|17703.99|9
1628623810000|2021-08-10 19:30:10|17826.38|17706.38|17829.43|17709.43|17829.43|17709.43|17826.26|17706.26|10
1628623820000|2021-08-10 19:30:20|17829.77|17709.77|17831.53|17711.53|17831.53|17711.53|17829.76|17709.76|10
1628623830000|2021-08-10 19:30:30|17831.79|17711.79|17833.01|17713.01|17833.01|17713.01|17830.6|17710.6|9
1628623840000|2021-08-10 19:30:40|17832.89|17712.89|17834.22|17714.22|17835.88|17715.88|17832.89|17712.89|10
1628623850000|2021-08-10 19:30:50|17834.19|17714.19|17834.29|17714.29|17834.31|17714.31|17833.76|17713.76|10
1628623860000|2021-08-10 19:31:00|17835.47|17715.47|17838.23|17718.23|17838.23|17718.23|17835.37|17715.37|10
1628623870000|2021-08-10 19:31:10|17838.7|17718.7|17842.06|17722.06|17842.06|17722.06|17838.7|17718.7|10
1628623880000|2021-08-10 19:31:20|17842|17722|17840.34|17720.34|17842|17722|17840.32|17720.32|9
1628623890000|2021-08-10 19:31:30|17840.46|17720.46|17841.87|17721.87|17841.93|17721.93|17840.46|17720.46|10
1628623900000|2021-08-10 19:31:40|17842.01|17722.01|17847.6|17727.6|17847.6|17727.6|17842.01|17722.01|10
1628623910000|2021-08-10 19:31:50|17849.04|17729.04|17853.17|17733.17|17853.17|17733.17|17849.04|17729.04|10
1628623920000|2021-08-10 19:32:00|17853.74|17733.74|17856.75|17736.75|17856.75|17736.75|17853.74|17733.74|10
1628623930000|2021-08-10 19:32:10|17856.72|17736.72|17858.97|17738.97|17858.97|17738.97|17856.72|17736.72|10
1628623940000|2021-08-10 19:32:20|17859.83|17739.83|17870.83|17750.83|17870.83|17750.83|17859.83|17739.83|10
1628623950000|2021-08-10 19:32:30|17870.57|17750.57|17873.57|17753.57|17874.16|17754.16|17870.57|17750.57|9
1628623960000|2021-08-10 19:32:40|17873.37|17753.37|17878.72|17758.72|17878.89|17758.89|17873.37|17753.37|10
1628623970000|2021-08-10 19:32:50|17878.88|17758.88|17884.09|17764.09|17884.09|17764.09|17877.88|17757.88|10
1628623980000|2021-08-10 19:33:00|17884.58|17764.58|17887.07|17767.07|17887.07|17767.07|17884.58|17764.58|10
1628623990000|2021-08-10 19:33:10|17886.8|17766.8|17885.51|17765.51|17886.8|17766.8|17885.51|17765.51|10
1628624000000|2021-08-10 19:33:20|17885.21|17765.21|17887|17767|17887|17767|17883.74|17763.74|10
1628624010000|2021-08-10 19:33:30|17887.64|17767.64|17883.48|17763.48|17888.04|17768.04|17883.48|17763.48|10
1628624020000|2021-08-10 19:33:40|17883.05|17763.05|17877.59|17757.59|17883.48|17763.48|17877.14|17757.14|10
1628624030000|2021-08-10 19:33:50|17874.13|17754.13|17863.09|17743.09|17874.13|17754.13|17863|17743|10
1628624040000|2021-08-10 19:34:00|17861.67|17741.67|17860.62|17740.62|17861.67|17741.67|17858.98|17738.98|10
1628624050000|2021-08-10 19:34:10|17860.64|17740.64|17858.68|17738.68|17860.64|17740.64|17858.68|17738.68|10
1628624060000|2021-08-10 19:34:20|17856.74|17736.74|17858.18|17738.18|17858.18|17738.18|17855.49|17735.49|10
1628624070000|2021-08-10 19:34:30|17857.75|17737.75|17859.18|17739.18|17859.57|17739.57|17857.72|17737.72|10
1628624080000|2021-08-10 19:34:40|17858.9|17738.9|17858.53|17738.53|17858.93|17738.93|17856.79|17736.79|10
1628624090000|2021-08-10 19:34:50|17858.99|17738.99|17858.95|17738.95|17859.29|17739.29|17857.98|17737.98|10
1628624100000|2021-08-10 19:35:00|17859.39|17739.39|17857.62|17737.62|17860.59|17740.59|17856.94|17736.94|10
1628624110000|2021-08-10 19:35:10|17857.76|17737.76|17858.28|17738.28|17858.47|17738.47|17857.47|17737.47|10
1628624120000|2021-08-10 19:35:20|17858.07|17738.07|17855.95|17735.95|17858.07|17738.07|17855.87|17735.87|10
1628624130000|2021-08-10 19:35:30|17856.11|17736.11|17855.21|17735.21|17856.36|17736.36|17854.91|17734.91|9
1628624140000|2021-08-10 19:35:40|17856.41|17736.41|17854.48|17734.48|17856.9|17736.9|17854.41|17734.41|10
1628624150000|2021-08-10 19:35:50|17855.5|17735.5|17854.37|17734.37|17855.5|17735.5|17854.26|17734.26|9
1628624160000|2021-08-10 19:36:00|17854.08|17734.08|17852.34|17732.34|17854.08|17734.08|17852.22|17732.22|10
1628624170000|2021-08-10 19:36:10|17852.92|17732.92|17853.57|17733.57|17853.57|17733.57|17852.73|17732.73|9
1628624180000|2021-08-10 19:36:20|17853.94|17733.94|17859.87|17739.87|17859.87|17739.87|17853.94|17733.94|10
1628624190000|2021-08-10 19:36:30|17860|17740|17861.44|17741.44|17862.26|17742.26|17860|17740|10
1628624200000|2021-08-10 19:36:40|17862.25|17742.25|17868.52|17748.52|17868.52|17748.52|17862.25|17742.25|9
1628624210000|2021-08-10 19:36:50|17868.25|17748.25|17871.69|17751.69|17871.69|17751.69|17868.25|17748.25|10
1628624220000|2021-08-10 19:37:00|17870.25|17750.25|17869.37|17749.37|17870.25|17750.25|17868.86|17748.86|10
1628624230000|2021-08-10 19:37:10|17868.82|17748.82|17870.98|17750.98|17870.98|17750.98|17868.82|17748.82|10
1628624240000|2021-08-10 19:37:20|17871.5|17751.5|17872.39|17752.39|17872.61|17752.61|17871.5|17751.5|9
1628624250000|2021-08-10 19:37:30|17871.1|17751.1|17869.86|17749.86|17871.98|17751.98|17869.64|17749.64|10
1628624260000|2021-08-10 19:37:40|17869.45|17749.45|17868.53|17748.53|17869.91|17749.91|17868.43|17748.43|8
1628624270000|2021-08-10 19:37:50|17868.14|17748.14|17868.24|17748.24|17868.24|17748.24|17867.45|17747.45|8
1628624280000|2021-08-10 19:38:00|17868.4|17748.4|17867.93|17747.93|17868.44|17748.44|17867.13|17747.13|10
1628624290000|2021-08-10 19:38:10|17868.31|17748.31|17870.1|17750.1|17870.63|17750.63|17868.31|17748.31|9
1628624300000|2021-08-10 19:38:20|17870.15|17750.15|17873.27|17753.27|17873.27|17753.27|17870.15|17750.15|10
1628624310000|2021-08-10 19:38:30|17874.86|17754.86|17879.99|17759.99|17880.02|17760.02|17874.86|17754.86|10
1628624320000|2021-08-10 19:38:40|17879.8|17759.8|17878.29|17758.29|17879.8|17759.8|17878.12|17758.12|10
1628624330000|2021-08-10 19:38:50|17878.4|17758.4|17877.03|17757.03|17879.76|17759.76|17876.81|17756.81|10
1628624340000|2021-08-10 19:39:00|17876.87|17756.87|17875.89|17755.89|17879.25|17759.25|17875.89|17755.89|10
1628624350000|2021-08-10 19:39:10|17875.82|17755.82|17875.81|17755.81|17875.97|17755.97|17874.82|17754.82|10
1628624360000|2021-08-10 19:39:20|17875.75|17755.75|17873.7|17753.7|17876.25|17756.25|17873.7|17753.7|10
1628624370000|2021-08-10 19:39:30|17874.47|17754.47|17876.78|17756.78|17876.78|17756.78|17874.47|17754.47|10
1628624380000|2021-08-10 19:39:40|17876.95|17756.95|17875.98|17755.98|17877|17757|17875.41|17755.41|10
1628624390000|2021-08-10 19:39:50|17875.71|17755.71|17874.31|17754.31|17876.13|17756.13|17873.94|17753.94|9
1628624400000|2021-08-10 19:40:00|17874.44|17754.44|17875.81|17755.81|17876.96|17756.96|17874.44|17754.44|10
1628624410000|2021-08-10 19:40:10|17875.9|17755.9|17874.27|17754.27|17875.9|17755.9|17872.66|17752.66|10
1628624420000|2021-08-10 19:40:20|17873.59|17753.59|17874.01|17754.01|17874.33|17754.33|17872.02|17752.02|9
1628624430000|2021-08-10 19:40:30|17873.9|17753.9|17871.16|17751.16|17873.9|17753.9|17871.16|17751.16|10
1628624440000|2021-08-10 19:40:40|17871.44|17751.44|17871.64|17751.64|17871.68|17751.68|17871.14|17751.14|9
1628624450000|2021-08-10 19:40:50|17871.44|17751.44|17874.5|17754.5|17874.73|17754.73|17871.44|17751.44|10
1628624460000|2021-08-10 19:41:00|17874.59|17754.59|17873.23|17753.23|17874.62|17754.62|17873.23|17753.23|10
1628624470000|2021-08-10 19:41:10|17873.31|17753.31|17874.07|17754.07|17875.42|17755.42|17873.16|17753.16|10
1628624480000|2021-08-10 19:41:20|17874.14|17754.14|17873.84|17753.84|17875.23|17755.23|17873.82|17753.82|10
1628624490000|2021-08-10 19:41:30|17873.89|17753.89|17873.79|17753.79|17874.02|17754.02|17873.62|17753.62|8
1628624500000|2021-08-10 19:41:40|17873.48|17753.48|17875.58|17755.58|17875.58|17755.58|17873.09|17753.09|10
1628624510000|2021-08-10 19:41:50|17875.49|17755.49|17875.71|17755.71|17876.6|17756.6|17875.49|17755.49|9
1628624520000|2021-08-10 19:42:00|17876.25|17756.25|17877.33|17757.33|17877.33|17757.33|17876.12|17756.12|10
1628624530000|2021-08-10 19:42:10|17876.22|17756.22|17878.03|17758.03|17878.03|17758.03|17876.22|17756.22|7
1628624540000|2021-08-10 19:42:20|17878.36|17758.36|17879.63|17759.63|17879.63|17759.63|17878.36|17758.36|10
1628624550000|2021-08-10 19:42:30|17879.96|17759.96|17880.84|17760.84|17881.22|17761.22|17879.96|17759.96|10
1628624560000|2021-08-10 19:42:40|17880.44|17760.44|17878.74|17758.74|17880.44|17760.44|17878.74|17758.74|10
1628624570000|2021-08-10 19:42:50|17878.84|17758.84|17879.1|17759.1|17879.1|17759.1|17878.46|17758.46|9
1628624580000|2021-08-10 19:43:00|17879.05|17759.05|17879.36|17759.36|17879.36|17759.36|17878.85|17758.85|9
1628624590000|2021-08-10 19:43:10|17879.92|17759.92|17881.94|17761.94|17881.94|17761.94|17879.92|17759.92|10
1628624600000|2021-08-10 19:43:20|17882.1|17762.1|17885.64|17765.64|17885.97|17765.97|17882.1|17762.1|9
1628624610000|2021-08-10 19:43:30|17885.89|17765.89|17885.57|17765.57|17886.25|17766.25|17885.57|17765.57|9
1628624620000|2021-08-10 19:43:40|17885.11|17765.11|17884.62|17764.62|17885.21|17765.21|17884.3|17764.3|10
1628624630000|2021-08-10 19:43:50|17885.22|17765.22|17883.8|17763.8|17885.44|17765.44|17883.8|17763.8|10
1628624640000|2021-08-10 19:44:00|17884.1|17764.1|17884.28|17764.28|17884.38|17764.38|17883.93|17763.93|10
1628624650000|2021-08-10 19:44:10|17884.38|17764.38|17886|17766|17886|17766|17884.38|17764.38|10
1628624660000|2021-08-10 19:44:20|17886.71|17766.71|17883.36|17763.36|17886.71|17766.71|17883.36|17763.36|9
1628624670000|2021-08-10 19:44:30|17883.2|17763.2|17879.95|17759.95|17883.2|17763.2|17879.95|17759.95|9
1628624680000|2021-08-10 19:44:40|17881.57|17761.57|17886.98|17766.98|17886.98|17766.98|17881.57|17761.57|10
1628624690000|2021-08-10 19:44:50|17885.93|17765.93|17888.36|17768.36|17888.36|17768.36|17885.93|17765.93|9
1628624700000|2021-08-10 19:45:00|17888.22|17768.22|17887.91|17767.91|17888.38|17768.38|17886.93|17766.93|10
1628624710000|2021-08-10 19:45:10|17887.94|17767.94|17887.32|17767.32|17889.56|17769.56|17887.19|17767.19|10
1628624720000|2021-08-10 19:45:20|17887.05|17767.05|17884.43|17764.43|17887.67|17767.67|17884.43|17764.43|10
1628624730000|2021-08-10 19:45:30|17884.19|17764.19|17878.69|17758.69|17884.19|17764.19|17878.69|17758.69|10
1628624740000|2021-08-10 19:45:40|17878.47|17758.47|17875.03|17755.03|17878.61|17758.61|17875.03|17755.03|10
1628624750000|2021-08-10 19:45:50|17874.8|17754.8|17870.77|17750.77|17874.8|17754.8|17870.77|17750.77|10
1628624760000|2021-08-10 19:46:00|17871.09|17751.09|17864.59|17744.59|17872.36|17752.36|17864.08|17744.08|10
1628624770000|2021-08-10 19:46:10|17863.03|17743.03|17863.54|17743.54|17863.54|17743.54|17862.6|17742.6|9
1628624780000|2021-08-10 19:46:20|17863.49|17743.49|17863.21|17743.21|17864.7|17744.7|17862.19|17742.19|9
1628624790000|2021-08-10 19:46:30|17863.36|17743.36|17864.37|17744.37|17864.37|17744.37|17863.18|17743.18|10
1628624800000|2021-08-10 19:46:40|17864.91|17744.91|17863.34|17743.34|17864.91|17744.91|17862.35|17742.35|9
1628624810000|2021-08-10 19:46:50|17863.97|17743.97|17866.52|17746.52|17867.84|17747.84|17863.97|17743.97|10
1628624820000|2021-08-10 19:47:00|17867.77|17747.77|17868.06|17748.06|17868.06|17748.06|17867.22|17747.22|9
1628624830000|2021-08-10 19:47:10|17868.04|17748.04|17866.95|17746.95|17868.04|17748.04|17866.52|17746.52|10
1628624840000|2021-08-10 19:47:20|17867.4|17747.4|17866.74|17746.74|17868.31|17748.31|17866.53|17746.53|10
1628624850000|2021-08-10 19:47:30|17866.04|17746.04|17861.59|17741.59|17866.04|17746.04|17861.59|17741.59|10
1628624860000|2021-08-10 19:47:40|17861.49|17741.49|17860.62|17740.62|17861.49|17741.49|17860.45|17740.45|10
1628624870000|2021-08-10 19:47:50|17860.59|17740.59|17860.64|17740.64|17860.64|17740.64|17860.33|17740.33|9
1628624880000|2021-08-10 19:48:00|17860.93|17740.93|17860.02|17740.02|17860.93|17740.93|17860.02|17740.02|8
1628624890000|2021-08-10 19:48:10|17859.81|17739.81|17858.89|17738.89|17860.5|17740.5|17858.89|17738.89|8
1628624900000|2021-08-10 19:48:20|17859.18|17739.18|17854.84|17734.84|17860.56|17740.56|17854.84|17734.84|9
1628624910000|2021-08-10 19:48:30|17854.77|17734.77|17854.8|17734.8|17856.27|17736.27|17854.23|17734.23|10
1628624920000|2021-08-10 19:48:40|17854.97|17734.97|17857.2|17737.2|17857.42|17737.42|17854.87|17734.87|10
1628624930000|2021-08-10 19:48:50|17857.8|17737.8|17856.95|17736.95|17857.8|17737.8|17856.54|17736.54|10
1628624940000|2021-08-10 19:49:00|17857.05|17737.05|17857.27|17737.27|17857.27|17737.27|17857.05|17737.05|9
1628624950000|2021-08-10 19:49:10|17858.1|17738.1|17858.15|17738.15|17858.22|17738.22|17857.82|17737.82|8
1628624960000|2021-08-10 19:49:20|17858.11|17738.11|17856.58|17736.58|17858.39|17738.39|17856.58|17736.58|8
1628624970000|2021-08-10 19:49:30|17856.73|17736.73|17856.17|17736.17|17856.73|17736.73|17855.94|17735.94|9
1628624980000|2021-08-10 19:49:40|17856.11|17736.11|17855.25|17735.25|17856.11|17736.11|17854.97|17734.97|10
1628624990000|2021-08-10 19:49:50|17855.54|17735.54|17856.99|17736.99|17856.99|17736.99|17855.54|17735.54|9
1628625000000|2021-08-10 19:50:00|17857.29|17737.29|17859.32|17739.32|17859.32|17739.32|17857.12|17737.12|10
1628625010000|2021-08-10 19:50:10|17859.33|17739.33|17860.43|17740.43|17860.43|17740.43|17859.33|17739.33|10
1628625020000|2021-08-10 19:50:20|17860.41|17740.41|17861.86|17741.86|17861.86|17741.86|17860.41|17740.41|9
1628625030000|2021-08-10 19:50:30|17861.9|17741.9|17863.05|17743.05|17863.05|17743.05|17860.9|17740.9|10
1628625040000|2021-08-10 19:50:40|17863.61|17743.61|17865.25|17745.25|17865.87|17745.87|17863.61|17743.61|10
1628625050000|2021-08-10 19:50:50|17865.16|17745.16|17866.8|17746.8|17866.8|17746.8|17864.94|17744.94|10
1628625060000|2021-08-10 19:51:00|17867.04|17747.04|17870.91|17750.91|17871.05|17751.05|17867.04|17747.04|9
1628625070000|2021-08-10 19:51:10|17869.93|17749.93|17871.09|17751.09|17871.48|17751.48|17869.93|17749.93|10
1628625080000|2021-08-10 19:51:20|17870.63|17750.63|17872.36|17752.36|17872.57|17752.57|17870.63|17750.63|10
1628625090000|2021-08-10 19:51:30|17872.51|17752.51|17871.31|17751.31|17872.51|17752.51|17870.87|17750.87|10
1628625100000|2021-08-10 19:51:40|17871.42|17751.42|17873.64|17753.64|17873.64|17753.64|17871.39|17751.39|10
1628625110000|2021-08-10 19:51:50|17873.72|17753.72|17875.81|17755.81|17875.81|17755.81|17873.6|17753.6|9
1628625120000|2021-08-10 19:52:00|17875.63|17755.63|17875.86|17755.86|17875.89|17755.89|17875.45|17755.45|8
1628625130000|2021-08-10 19:52:10|17875.53|17755.53|17874.4|17754.4|17875.53|17755.53|17874.4|17754.4|10
1628625140000|2021-08-10 19:52:20|17874.34|17754.34|17874.26|17754.26|17874.49|17754.49|17874.18|17754.18|8
1628625150000|2021-08-10 19:52:30|17874.12|17754.12|17873.91|17753.91|17875.03|17755.03|17873.65|17753.65|10
1628625160000|2021-08-10 19:52:40|17874.26|17754.26|17877.18|17757.18|17877.31|17757.31|17874.26|17754.26|10
1628625170000|2021-08-10 19:52:50|17876|17756|17876.24|17756.24|17876.24|17756.24|17875.15|17755.15|8
1628625180000|2021-08-10 19:53:00|17876.21|17756.21|17876.43|17756.43|17876.67|17756.67|17875.83|17755.83|9
1628625190000|2021-08-10 19:53:10|17876.64|17756.64|17877.15|17757.15|17877.41|17757.41|17876.64|17756.64|9
1628625200000|2021-08-10 19:53:20|17877.82|17757.82|17875.03|17755.03|17877.82|17757.82|17874.78|17754.78|9
1628625210000|2021-08-10 19:53:30|17876.15|17756.15|17875.11|17755.11|17876.15|17756.15|17874.52|17754.52|9
1628625220000|2021-08-10 19:53:40|17875.12|17755.12|17875.26|17755.26|17875.66|17755.66|17875.12|17755.12|9
1628625230000|2021-08-10 19:53:50|17875.07|17755.07|17872.12|17752.12|17875.07|17755.07|17872.12|17752.12|9
1628625240000|2021-08-10 19:54:00|17872.63|17752.63|17871.27|17751.27|17872.88|17752.88|17871.27|17751.27|8
1628625250000|2021-08-10 19:54:10|17871.13|17751.13|17870.86|17750.86|17871.13|17751.13|17870.49|17750.49|10
1628625260000|2021-08-10 19:54:20|17870.92|17750.92|17870.32|17750.32|17871.02|17751.02|17870.32|17750.32|10
1628625270000|2021-08-10 19:54:30|17870.27|17750.27|17870.53|17750.53|17870.53|17750.53|17870.06|17750.06|10
1628625280000|2021-08-10 19:54:40|17870.31|17750.31|17867.55|17747.55|17870.57|17750.57|17867.55|17747.55|10
1628625290000|2021-08-10 19:54:50|17867.42|17747.42|17865.19|17745.19|17867.42|17747.42|17864.56|17744.56|10
1628625300000|2021-08-10 19:55:00|17864.46|17744.46|17863.86|17743.86|17864.46|17744.46|17863.68|17743.68|9
1628625310000|2021-08-10 19:55:10|17863.9|17743.9|17865.15|17745.15|17865.15|17745.15|17863.9|17743.9|10
1628625320000|2021-08-10 19:55:20|17863.43|17743.43|17865.77|17745.77|17866|17746|17863.25|17743.25|9
1628625330000|2021-08-10 19:55:30|17865.34|17745.34|17869.29|17749.29|17869.29|17749.29|17865.34|17745.34|10
1628625340000|2021-08-10 19:55:40|17870.22|17750.22|17875.54|17755.54|17875.56|17755.56|17870.22|17750.22|9
1628625350000|2021-08-10 19:55:50|17875.82|17755.82|17877.96|17757.96|17877.96|17757.96|17875.8|17755.8|10
1628625360000|2021-08-10 19:56:00|17877.71|17757.71|17879.13|17759.13|17879.15|17759.15|17877.71|17757.71|10
1628625370000|2021-08-10 19:56:10|17878.59|17758.59|17877.69|17757.69|17878.83|17758.83|17877.12|17757.12|10
1628625380000|2021-08-10 19:56:20|17877.44|17757.44|17879.65|17759.65|17879.73|17759.73|17877.44|17757.44|10
1628625390000|2021-08-10 19:56:30|17880.08|17760.08|17880.9|17760.9|17880.9|17760.9|17880.08|17760.08|10
1628625400000|2021-08-10 19:56:40|17880.38|17760.38|17882.9|17762.9|17883.07|17763.07|17880.38|17760.38|10
1628625410000|2021-08-10 19:56:50|17882.82|17762.82|17882.02|17762.02|17882.82|17762.82|17881.75|17761.75|10
1628625420000|2021-08-10 19:57:00|17882.34|17762.34|17882.34|17762.34|17882.83|17762.83|17881.65|17761.65|10
1628625430000|2021-08-10 19:57:10|17882.31|17762.31|17884.26|17764.26|17884.26|17764.26|17882.31|17762.31|8
1628625440000|2021-08-10 19:57:20|17884.51|17764.51|17884.01|17764.01|17884.54|17764.54|17883.83|17763.83|10
1628625450000|2021-08-10 19:57:30|17883.97|17763.97|17883|17763|17885.14|17765.14|17883|17763|10
1628625460000|2021-08-10 19:57:40|17882.98|17762.98|17883.36|17763.36|17883.36|17763.36|17882.74|17762.74|8
1628625470000|2021-08-10 19:57:50|17883.47|17763.47|17881.18|17761.18|17883.55|17763.55|17881.1|17761.1|10
1628625480000|2021-08-10 19:58:00|17881.03|17761.03|17880.23|17760.23|17881.03|17761.03|17880.23|17760.23|10
1628625490000|2021-08-10 19:58:10|17880.68|17760.68|17880.04|17760.04|17881.55|17761.55|17880.04|17760.04|10
1628625500000|2021-08-10 19:58:20|17879.45|17759.45|17881.58|17761.58|17882.29|17762.29|17879.45|17759.45|10
1628625510000|2021-08-10 19:58:30|17881.27|17761.27|17872.76|17752.76|17881.27|17761.27|17872.76|17752.76|10
1628625520000|2021-08-10 19:58:40|17872.14|17752.14|17873.31|17753.31|17873.31|17753.31|17871.58|17751.58|10
1628625530000|2021-08-10 19:58:50|17873.25|17753.25|17873.43|17753.43|17874|17754|17873.05|17753.05|10
1628625540000|2021-08-10 19:59:00|17873.04|17753.04|17872.04|17752.04|17873.04|17753.04|17872.02|17752.02|9
1628625550000|2021-08-10 19:59:10|17871.86|17751.86|17871.05|17751.05|17872.48|17752.48|17871.05|17751.05|10
1628625560000|2021-08-10 19:59:20|17871.72|17751.72|17869.07|17749.07|17872.17|17752.17|17869.01|17749.01|9
1628625570000|2021-08-10 19:59:30|17869.18|17749.18|17870.62|17750.62|17871.58|17751.58|17869.18|17749.18|10
1628625580000|2021-08-10 19:59:40|17870.41|17750.41|17872.44|17752.44|17872.68|17752.68|17870.41|17750.41|10
1628625590000|2021-08-10 19:59:50|17872.98|17752.98|17875.21|17755.21|17875.21|17755.21|17872.98|17752.98|10
1628625600000|2021-08-10 20:00:00|17875.3|17755.3|17878.97|17758.97|17878.97|17758.97|17875.3|17755.3|10
1628625610000|2021-08-10 20:00:10|17879.21|17759.21|17883.32|17763.32|17883.59|17763.59|17879.21|17759.21|10
1628625620000|2021-08-10 20:00:20|17883.97|17763.97|17884.42|17764.42|17884.52|17764.52|17883.97|17763.97|10
1628625630000|2021-08-10 20:00:30|17884.39|17764.39|17885.47|17765.47|17885.47|17765.47|17884.07|17764.07|10
1628625640000|2021-08-10 20:00:40|17888.49|17768.49|17891.71|17771.71|17892.1|17772.1|17888.49|17768.49|10
1628625650000|2021-08-10 20:00:50|17892.14|17772.14|17887.82|17767.82|17892.14|17772.14|17887.82|17767.82|10
1628625660000|2021-08-10 20:01:00|17887.18|17767.18|17886.84|17766.84|17888.38|17768.38|17886.81|17766.81|10
1628625670000|2021-08-10 20:01:10|17886.72|17766.72|17889.56|17769.56|17889.56|17769.56|17886.72|17766.72|10
1628625680000|2021-08-10 20:01:20|17889.31|17769.31|17891.68|17771.68|17891.68|17771.68|17889.31|17769.31|9
1628625690000|2021-08-10 20:01:30|17891.64|17771.64|17892.27|17772.27|17892.67|17772.67|17891.53|17771.53|10
1628625700000|2021-08-10 20:01:40|17892.92|17772.92|17892.05|17772.05|17893.47|17773.47|17892.05|17772.05|9
1628625710000|2021-08-10 20:01:50|17892.13|17772.13|17897.62|17777.62|17897.62|17777.62|17892.13|17772.13|10
1628625720000|2021-08-10 20:02:00|17898.14|17778.14|17907.23|17787.23|17907.23|17787.23|17898.14|17778.14|10
1628625730000|2021-08-10 20:02:10|17907.75|17787.75|17912.63|17792.63|17912.63|17792.63|17907.75|17787.75|10
1628625740000|2021-08-10 20:02:20|17912.65|17792.65|17914.74|17794.74|17914.74|17794.74|17912.65|17792.65|9
1628625750000|2021-08-10 20:02:30|17915.86|17795.86|17918.83|17798.83|17918.85|17798.85|17915.86|17795.86|10
1628625760000|2021-08-10 20:02:40|17918.95|17798.95|17919.99|17799.99|17920.85|17800.85|17918.07|17798.07|9
1628625770000|2021-08-10 20:02:50|17922.01|17802.01|17924.86|17804.86|17924.86|17804.86|17922.01|17802.01|10
1628625780000|2021-08-10 20:03:00|17924.46|17804.46|17926.77|17806.77|17927.14|17807.14|17923.92|17803.92|10
1628625790000|2021-08-10 20:03:10|17928.68|17808.68|17926.36|17806.36|17928.68|17808.68|17925.96|17805.96|10
1628625800000|2021-08-10 20:03:20|17926.71|17806.71|17929.7|17809.7|17929.85|17809.85|17926.71|17806.71|10
1628625810000|2021-08-10 20:03:30|17929.79|17809.79|17933.9|17813.9|17933.9|17813.9|17929.79|17809.79|10
1628625820000|2021-08-10 20:03:40|17933.83|17813.83|17935.84|17815.84|17935.84|17815.84|17933.78|17813.78|10
1628625830000|2021-08-10 20:03:50|17936.84|17816.84|17940.64|17820.64|17940.67|17820.67|17936.84|17816.84|10
1628625840000|2021-08-10 20:04:00|17940.97|17820.97|17944.97|17824.97|17944.97|17824.97|17940.97|17820.97|10
1628625850000|2021-08-10 20:04:10|17944.9|17824.9|17941.81|17821.81|17945.1|17825.1|17941.81|17821.81|10
1628625860000|2021-08-10 20:04:20|17943.11|17823.11|17945.73|17825.73|17945.73|17825.73|17942.66|17822.66|10
1628625870000|2021-08-10 20:04:30|17946.15|17826.15|17945.17|17825.17|17947.12|17827.12|17945.17|17825.17|9
1628625880000|2021-08-10 20:04:40|17944.73|17824.73|17943.34|17823.34|17944.88|17824.88|17943.21|17823.21|10
1628625890000|2021-08-10 20:04:50|17942.14|17822.14|17943.93|17823.93|17946.71|17826.71|17942.14|17822.14|10
1628625900000|2021-08-10 20:05:00|17943.4|17823.4|17948.1|17828.1|17949.02|17829.02|17943.4|17823.4|10
1628625910000|2021-08-10 20:05:10|17948.18|17828.18|17947.21|17827.21|17948.73|17828.73|17947.21|17827.21|10
1628625920000|2021-08-10 20:05:20|17947.14|17827.14|17942.55|17822.55|17947.14|17827.14|17942.55|17822.55|10
1628625930000|2021-08-10 20:05:30|17942.31|17822.31|17930.18|17810.18|17943.57|17823.57|17930.18|17810.18|10
1628625940000|2021-08-10 20:05:40|17930.58|17810.58|17931.55|17811.55|17932.76|17812.76|17930.53|17810.53|10
1628625950000|2021-08-10 20:05:50|17931.82|17811.82|17930.94|17810.94|17931.82|17811.82|17930.74|17810.74|10
1628625960000|2021-08-10 20:06:00|17929.86|17809.86|17928.82|17808.82|17930.45|17810.45|17928.58|17808.58|10
1628625970000|2021-08-10 20:06:10|17927.79|17807.79|17923.05|17803.05|17927.79|17807.79|17923.05|17803.05|10
1628625980000|2021-08-10 20:06:20|17921.29|17801.29|17920.58|17800.58|17922.41|17802.41|17920.58|17800.58|10
1628625990000|2021-08-10 20:06:30|17919.87|17799.87|17917.17|17797.17|17919.87|17799.87|17917.17|17797.17|10
1628626000000|2021-08-10 20:06:40|17916.25|17796.25|17912.72|17792.72|17916.25|17796.25|17912.72|17792.72|9
1628626010000|2021-08-10 20:06:50|17912.65|17792.65|17908.43|17788.43|17912.65|17792.65|17908.33|17788.33|10
1628626020000|2021-08-10 20:07:00|17907.6|17787.6|17900.73|17780.73|17907.6|17787.6|17899.34|17779.34|9
1628626030000|2021-08-10 20:07:10|17898.57|17778.57|17893.89|17773.89|17898.75|17778.75|17893.89|17773.89|10
1628626040000|2021-08-10 20:07:20|17893.59|17773.59|17890.75|17770.75|17893.59|17773.59|17890.73|17770.73|9
1628626050000|2021-08-10 20:07:30|17890.34|17770.34|17891.08|17771.08|17891.2|17771.2|17890.34|17770.34|10
1628626060000|2021-08-10 20:07:40|17890.93|17770.93|17890.16|17770.16|17891.19|17771.19|17889.82|17769.82|10
1628626070000|2021-08-10 20:07:50|17890.31|17770.31|17891.57|17771.57|17891.8|17771.8|17890.26|17770.26|10
1628626080000|2021-08-10 20:08:00|17892.06|17772.06|17894.53|17774.53|17894.53|17774.53|17892.06|17772.06|10
1628626090000|2021-08-10 20:08:10|17895.27|17775.27|17896.03|17776.03|17897.11|17777.11|17895.27|17775.27|9
1628626100000|2021-08-10 20:08:20|17896.09|17776.09|17898.35|17778.35|17898.35|17778.35|17896.09|17776.09|9
1628626110000|2021-08-10 20:08:30|17898.37|17778.37|17902.33|17782.33|17902.33|17782.33|17898.37|17778.37|10
1628626120000|2021-08-10 20:08:40|17901.1|17781.1|17899.14|17779.14|17901.7|17781.7|17899.14|17779.14|10
1628626130000|2021-08-10 20:08:50|17898.91|17778.91|17895.07|17775.07|17898.91|17778.91|17895.07|17775.07|10
1628626140000|2021-08-10 20:09:00|17895.26|17775.26|17897.42|17777.42|17897.5|17777.5|17895.26|17775.26|10
1628626150000|2021-08-10 20:09:10|17895.7|17775.7|17893.33|17773.33|17896.08|17776.08|17893.33|17773.33|10
1628626160000|2021-08-10 20:09:20|17891.95|17771.95|17888.76|17768.76|17891.95|17771.95|17888.76|17768.76|10
1628626170000|2021-08-10 20:09:30|17888.81|17768.81|17888.27|17768.27|17888.81|17768.81|17886.7|17766.7|10
1628626180000|2021-08-10 20:09:40|17886.97|17766.97|17881.84|17761.84|17886.97|17766.97|17881.36|17761.36|10
1628626190000|2021-08-10 20:09:50|17881.35|17761.35|17886.77|17766.77|17886.77|17766.77|17881.35|17761.35|10
1628626200000|2021-08-10 20:10:00|17887.15|17767.15|17882.6|17762.6|17887.15|17767.15|17882.15|17762.15|10
1628626210000|2021-08-10 20:10:10|17882.55|17762.55|17881.65|17761.65|17882.8|17762.8|17881.65|17761.65|10
1628626220000|2021-08-10 20:10:20|17881.13|17761.13|17879.59|17759.59|17882.08|17762.08|17879.59|17759.59|10
1628626230000|2021-08-10 20:10:30|17880.22|17760.22|17878.69|17758.69|17880.27|17760.27|17878.47|17758.47|10
1628626240000|2021-08-10 20:10:40|17878.12|17758.12|17874.82|17754.82|17878.52|17758.52|17874.78|17754.78|10
1628626250000|2021-08-10 20:10:50|17875.28|17755.28|17878.85|17758.85|17878.85|17758.85|17875.28|17755.28|10
1628626260000|2021-08-10 20:11:00|17879.08|17759.08|17880.75|17760.75|17880.82|17760.82|17879.08|17759.08|10
1628626270000|2021-08-10 20:11:10|17881.58|17761.58|17883.78|17763.78|17883.78|17763.78|17880.67|17760.67|10
1628626280000|2021-08-10 20:11:20|17884.38|17764.38|17887.23|17767.23|17887.23|17767.23|17883.66|17763.66|10
1628626290000|2021-08-10 20:11:30|17887.34|17767.34|17889.5|17769.5|17889.5|17769.5|17886.94|17766.94|10
1628626300000|2021-08-10 20:11:40|17889.51|17769.51|17897.02|17777.02|17897.19|17777.19|17889.51|17769.51|10
1628626310000|2021-08-10 20:11:50|17897.14|17777.14|17898.55|17778.55|17898.74|17778.74|17896.98|17776.98|10
1628626320000|2021-08-10 20:12:00|17898|17778|17897.87|17777.87|17898.08|17778.08|17896.86|17776.86|9
1628626330000|2021-08-10 20:12:10|17898.08|17778.08|17898.37|17778.37|17899.33|17779.33|17898.08|17778.08|9
1628626340000|2021-08-10 20:12:20|17900.24|17780.24|17899.37|17779.37|17900.24|17780.24|17898.6|17778.6|9
1628626350000|2021-08-10 20:12:30|17899.01|17779.01|17905.36|17785.36|17905.47|17785.47|17899.01|17779.01|10
1628626360000|2021-08-10 20:12:40|17905.81|17785.81|17905.63|17785.63|17906.74|17786.74|17905.57|17785.57|9
1628626370000|2021-08-10 20:12:50|17905.15|17785.15|17907.5|17787.5|17907.65|17787.65|17905.15|17785.15|10
1628626380000|2021-08-10 20:13:00|17908.31|17788.31|17909.96|17789.96|17910.63|17790.63|17906.92|17786.92|10
1628626390000|2021-08-10 20:13:10|17910.1|17790.1|17912.44|17792.44|17912.44|17792.44|17909.51|17789.51|10
1628626400000|2021-08-10 20:13:20|17912.19|17792.19|17910.97|17790.97|17913.58|17793.58|17910.97|17790.97|10
1628626410000|2021-08-10 20:13:30|17910.98|17790.98|17912.74|17792.74|17913.3|17793.3|17910.98|17790.98|10
1628626420000|2021-08-10 20:13:40|17912.32|17792.32|17914.43|17794.43|17914.43|17794.43|17911.54|17791.54|10
1628626430000|2021-08-10 20:13:50|17914.53|17794.53|17918.68|17798.68|17918.91|17798.91|17914.53|17794.53|10
1628626440000|2021-08-10 20:14:00|17919.03|17799.03|17921.26|17801.26|17921.26|17801.26|17917.68|17797.68|10
1628626450000|2021-08-10 20:14:10|17921.62|17801.62|17917.3|17797.3|17921.8|17801.8|17917.3|17797.3|10
1628626460000|2021-08-10 20:14:20|17916.41|17796.41|17907.2|17787.2|17916.41|17796.41|17907.2|17787.2|10
1628626470000|2021-08-10 20:14:30|17906.06|17786.06|17904.09|17784.09|17907.09|17787.09|17904.09|17784.09|10
1628626480000|2021-08-10 20:14:40|17905.04|17785.04|17900.68|17780.68|17905.04|17785.04|17900.68|17780.68|10
1628626490000|2021-08-10 20:14:50|17900.78|17780.78|17894.2|17774.2|17900.78|17780.78|17894.2|17774.2|10
1628626500000|2021-08-10 20:15:00|17893.7|17773.7|17893.96|17773.96|17893.98|17773.98|17893.33|17773.33|10
1628626510000|2021-08-10 20:15:10|17893.65|17773.65|17897.98|17777.98|17897.98|17777.98|17893.65|17773.65|10
1628626520000|2021-08-10 20:15:20|17898.45|17778.45|17901.18|17781.18|17901.49|17781.49|17898.45|17778.45|10
1628626530000|2021-08-10 20:15:30|17902.49|17782.49|17902.89|17782.89|17905.17|17785.17|17902.49|17782.49|10
1628626540000|2021-08-10 20:15:40|17903|17783|17903.54|17783.54|17903.83|17783.83|17902.99|17782.99|10
1628626550000|2021-08-10 20:15:50|17904.24|17784.24|17905.66|17785.66|17905.7|17785.7|17904.24|17784.24|10
1628626560000|2021-08-10 20:16:00|17905.45|17785.45|17906.13|17786.13|17906.76|17786.76|17905.25|17785.25|10
1628626570000|2021-08-10 20:16:10|17906.57|17786.57|17910.94|17790.94|17910.94|17790.94|17906.57|17786.57|10
1628626580000|2021-08-10 20:16:20|17911.24|17791.24|17915.28|17795.28|17915.28|17795.28|17911.24|17791.24|10
1628626590000|2021-08-10 20:16:30|17915.67|17795.67|17917.37|17797.37|17917.41|17797.41|17915.67|17795.67|10
1628626600000|2021-08-10 20:16:40|17917.12|17797.12|17917.22|17797.22|17918.52|17798.52|17916.89|17796.89|10
1628626610000|2021-08-10 20:16:50|17917.03|17797.03|17915.78|17795.78|17917.89|17797.89|17915.78|17795.78|10
1628626620000|2021-08-10 20:17:00|17917.18|17797.18|17917.54|17797.54|17917.62|17797.62|17915.86|17795.86|10
1628626630000|2021-08-10 20:17:10|17917.77|17797.77|17917.73|17797.73|17918.69|17798.69|17917.73|17797.73|10
1628626640000|2021-08-10 20:17:20|17917.4|17797.4|17921.37|17801.37|17921.37|17801.37|17917.4|17797.4|10
1628626650000|2021-08-10 20:17:30|17921.49|17801.49|17923.38|17803.38|17923.49|17803.49|17921.12|17801.12|9
1628626660000|2021-08-10 20:17:40|17923.4|17803.4|17924.63|17804.63|17924.9|17804.9|17923.4|17803.4|10
1628626670000|2021-08-10 20:17:50|17924.51|17804.51|17926.08|17806.08|17926.24|17806.24|17924.49|17804.49|8
1628626680000|2021-08-10 20:18:00|17926.56|17806.56|17926.99|17806.99|17927.66|17807.66|17926.22|17806.22|10
1628626690000|2021-08-10 20:18:10|17927.25|17807.25|17929.86|17809.86|17930.41|17810.41|17927.25|17807.25|9
1628626700000|2021-08-10 20:18:20|17929.38|17809.38|17928.6|17808.6|17929.49|17809.49|17928.12|17808.12|9
1628626710000|2021-08-10 20:18:30|17928.89|17808.89|17930.98|17810.98|17930.98|17810.98|17928.89|17808.89|10
1628626720000|2021-08-10 20:18:40|17931.47|17811.47|17933.19|17813.19|17933.38|17813.38|17931.38|17811.38|10
1628626730000|2021-08-10 20:18:50|17934.16|17814.16|17935.35|17815.35|17936.37|17816.37|17934.16|17814.16|9
1628626740000|2021-08-10 20:19:00|17934.54|17814.54|17928.07|17808.07|17934.54|17814.54|17928.07|17808.07|10
1628626750000|2021-08-10 20:19:10|17928.68|17808.68|17925.36|17805.36|17928.68|17808.68|17925.36|17805.36|8
1628626760000|2021-08-10 20:19:20|17924.92|17804.92|17919.1|17799.1|17924.92|17804.92|17919.09|17799.09|10
1628626770000|2021-08-10 20:19:30|17918.35|17798.35|17913.93|17793.93|17918.35|17798.35|17913.93|17793.93|10
1628626780000|2021-08-10 20:19:40|17914.14|17794.14|17910.49|17790.49|17914.14|17794.14|17910.49|17790.49|10
1628626790000|2021-08-10 20:19:50|17910.93|17790.93|17907.82|17787.82|17910.93|17790.93|17907.82|17787.82|9
1628626800000|2021-08-10 20:20:00|17908.04|17788.04|17907.26|17787.26|17909.74|17789.74|17906.93|17786.93|10
1628626810000|2021-08-10 20:20:10|17908.07|17788.07|17908.61|17788.61|17909|17789|17907.38|17787.38|10
1628626820000|2021-08-10 20:20:20|17908.92|17788.92|17905.13|17785.13|17908.92|17788.92|17905.13|17785.13|10
1628626830000|2021-08-10 20:20:30|17904.73|17784.73|17898.44|17778.44|17904.73|17784.73|17898.44|17778.44|10
1628626840000|2021-08-10 20:20:40|17898.19|17778.19|17898.6|17778.6|17899|17779|17897.43|17777.43|9
1628626850000|2021-08-10 20:20:50|17899.74|17779.74|17907.53|17787.53|17907.53|17787.53|17899.74|17779.74|10
1628626860000|2021-08-10 20:21:00|17909.07|17789.07|17914.12|17794.12|17914.12|17794.12|17908.82|17788.82|10
1628626870000|2021-08-10 20:21:10|17915.37|17795.37|17920.06|17800.06|17920.06|17800.06|17915.37|17795.37|9
1628626880000|2021-08-10 20:21:20|17920.63|17800.63|17917.73|17797.73|17920.63|17800.63|17917.73|17797.73|10
1628626890000|2021-08-10 20:21:30|17917.87|17797.87|17922.63|17802.63|17922.68|17802.68|17917.87|17797.87|10
1628626900000|2021-08-10 20:21:40|17922.92|17802.92|17927.68|17807.68|17928|17808|17922.92|17802.92|10
1628626910000|2021-08-10 20:21:50|17928.19|17808.19|17929.01|17809.01|17929.01|17809.01|17927.85|17807.85|10
1628626920000|2021-08-10 20:22:00|17928.7|17808.7|17930.12|17810.12|17930.8|17810.8|17928.7|17808.7|9
1628626930000|2021-08-10 20:22:10|17930.42|17810.42|17930.32|17810.32|17931.58|17811.58|17930.32|17810.32|10
1628626940000|2021-08-10 20:22:20|17929.93|17809.93|17928.6|17808.6|17929.93|17809.93|17928.4|17808.4|9
1628626950000|2021-08-10 20:22:30|17927.95|17807.95|17926.92|17806.92|17928.5|17808.5|17926.92|17806.92|10
1628626960000|2021-08-10 20:22:40|17926.45|17806.45|17921.26|17801.26|17926.45|17806.45|17921.26|17801.26|9
1628626970000|2021-08-10 20:22:50|17920.91|17800.91|17919.11|17799.11|17920.91|17800.91|17918.17|17798.17|10
1628626980000|2021-08-10 20:23:00|17918.36|17798.36|17920.31|17800.31|17920.31|17800.31|17918.07|17798.07|10
1628626990000|2021-08-10 20:23:10|17921.22|17801.22|17923.09|17803.09|17923.18|17803.18|17920.63|17800.63|10
1628627000000|2021-08-10 20:23:20|17923.94|17803.94|17926.62|17806.62|17927.56|17807.56|17923.94|17803.94|10
1628627010000|2021-08-10 20:23:30|17927.04|17807.04|17929.4|17809.4|17930.1|17810.1|17927.04|17807.04|10
1628627020000|2021-08-10 20:23:40|17929.35|17809.35|17930.2|17810.2|17930.2|17810.2|17929.05|17809.05|10
1628627030000|2021-08-10 20:23:50|17930.87|17810.87|17931.89|17811.89|17933.24|17813.24|17930.1|17810.1|10
1628627040000|2021-08-10 20:24:00|17931.91|17811.91|17935.73|17815.73|17936.32|17816.32|17931.87|17811.87|10
1628627050000|2021-08-10 20:24:10|17936.39|17816.39|17936.03|17816.03|17936.39|17816.39|17935.27|17815.27|9
1628627060000|2021-08-10 20:24:20|17935.81|17815.81|17938.6|17818.6|17939.03|17819.03|17935.81|17815.81|10
1628627070000|2021-08-10 20:24:30|17939.2|17819.2|17938.46|17818.46|17940.2|17820.2|17937.78|17817.78|10
1628627080000|2021-08-10 20:24:40|17939.23|17819.23|17941.78|17821.78|17941.78|17821.78|17939.23|17819.23|9
1628627090000|2021-08-10 20:24:50|17942.34|17822.34|17944.45|17824.45|17946.18|17826.18|17942.11|17822.11|10
1628627100000|2021-08-10 20:25:00|17945.35|17825.35|17947.63|17827.63|17947.63|17827.63|17943.61|17823.61|10
1628627110000|2021-08-10 20:25:10|17949.2|17829.2|17950.14|17830.14|17950.6|17830.6|17947.92|17827.92|9
1628627120000|2021-08-10 20:25:20|17950.11|17830.11|17950.9|17830.9|17950.9|17830.9|17947.82|17827.82|10
1628627130000|2021-08-10 20:25:30|17950.55|17830.55|17951.44|17831.44|17953.72|17833.72|17949.25|17829.25|10
1628627140000|2021-08-10 20:25:40|17951.93|17831.93|17948.23|17828.23|17952.96|17832.96|17948.23|17828.23|10
1628627150000|2021-08-10 20:25:50|17948.17|17828.17|17941.52|17821.52|17948.17|17828.17|17941.52|17821.52|10
1628627160000|2021-08-10 20:26:00|17941.82|17821.82|17937.47|17817.47|17941.82|17821.82|17936.39|17816.39|10
1628627170000|2021-08-10 20:26:10|17937.95|17817.95|17933.26|17813.26|17937.95|17817.95|17933.26|17813.26|10
1628627180000|2021-08-10 20:26:20|17933.42|17813.42|17933.08|17813.08|17934.3|17814.3|17933.08|17813.08|10
1628627190000|2021-08-10 20:26:30|17932.61|17812.61|17929.8|17809.8|17932.61|17812.61|17929.53|17809.53|10
1628627200000|2021-08-10 20:26:40|17929.66|17809.66|17927.06|17807.06|17930.01|17810.01|17927.06|17807.06|10
1628627210000|2021-08-10 20:26:50|17926.61|17806.61|17924.55|17804.55|17926.61|17806.61|17924.55|17804.55|9
1628627220000|2021-08-10 20:27:00|17924.83|17804.83|17921.06|17801.06|17924.83|17804.83|17921.06|17801.06|10
1628627230000|2021-08-10 20:27:10|17921.18|17801.18|17920.15|17800.15|17921.35|17801.35|17919.48|17799.48|10
1628627240000|2021-08-10 20:27:20|17920.3|17800.3|17922.88|17802.88|17922.88|17802.88|17920.3|17800.3|9
1628627250000|2021-08-10 20:27:30|17923.84|17803.84|17923.46|17803.46|17923.84|17803.84|17923.16|17803.16|8
1628627260000|2021-08-10 20:27:40|17923.96|17803.96|17923.03|17803.03|17924.74|17804.74|17923.03|17803.03|9
1628627270000|2021-08-10 20:27:50|17923.15|17803.15|17920.41|17800.41|17923.2|17803.2|17920.41|17800.41|9
1628627280000|2021-08-10 20:28:00|17919.65|17799.65|17918.06|17798.06|17920.19|17800.19|17917.89|17797.89|9
1628627290000|2021-08-10 20:28:10|17917.39|17797.39|17919.25|17799.25|17919.43|17799.43|17917.39|17797.39|9
1628627300000|2021-08-10 20:28:20|17919.37|17799.37|17917.84|17797.84|17921.32|17801.32|17916.98|17796.98|10
1628627310000|2021-08-10 20:28:30|17917.98|17797.98|17918.2|17798.2|17918.54|17798.54|17917.98|17797.98|8
1628627320000|2021-08-10 20:28:40|17918.25|17798.25|17917.34|17797.34|17918.39|17798.39|17917.34|17797.34|9
1628627330000|2021-08-10 20:28:50|17917.18|17797.18|17915.8|17795.8|17917.18|17797.18|17915.54|17795.54|10
1628627340000|2021-08-10 20:29:00|17915.54|17795.54|17915.16|17795.16|17915.81|17795.81|17914.55|17794.55|10
1628627350000|2021-08-10 20:29:10|17914.87|17794.87|17913.43|17793.43|17915.08|17795.08|17913.18|17793.18|10
1628627360000|2021-08-10 20:29:20|17913.5|17793.5|17914.49|17794.49|17914.5|17794.5|17913.19|17793.19|10
1628627370000|2021-08-10 20:29:30|17913.74|17793.74|17911.63|17791.63|17913.74|17793.74|17911.63|17791.63|8
1628627380000|2021-08-10 20:29:40|17911.38|17791.38|17907.44|17787.44|17911.38|17791.38|17907.44|17787.44|10
1628627390000|2021-08-10 20:29:50|17905.24|17785.24|17898.74|17778.74|17905.3|17785.3|17898.74|17778.74|10
1628627400000|2021-08-10 20:30:00|17898.44|17778.44|17898.16|17778.16|17898.79|17778.79|17897.59|17777.59|10
1628627410000|2021-08-10 20:30:10|17898.33|17778.33|17897.21|17777.21|17898.67|17778.67|17896.49|17776.49|10
1628627420000|2021-08-10 20:30:20|17897.46|17777.46|17899.53|17779.53|17899.69|17779.69|17897.46|17777.46|9
1628627430000|2021-08-10 20:30:30|17899.92|17779.92|17905.53|17785.53|17905.53|17785.53|17899.92|17779.92|10
1628627440000|2021-08-10 20:30:40|17906.1|17786.1|17910.89|17790.89|17910.89|17790.89|17906.1|17786.1|10
1628627450000|2021-08-10 20:30:50|17910.76|17790.76|17910.81|17790.81|17911.05|17791.05|17910.65|17790.65|8
1628627460000|2021-08-10 20:31:00|17911.92|17791.92|17909.02|17789.02|17911.92|17791.92|17908.29|17788.29|10
1628627470000|2021-08-10 20:31:10|17908.69|17788.69|17905.31|17785.31|17908.69|17788.69|17905.31|17785.31|8
1628627480000|2021-08-10 20:31:20|17906.93|17786.93|17905.62|17785.62|17906.93|17786.93|17904.45|17784.45|10
1628627490000|2021-08-10 20:31:30|17906.03|17786.03|17910.94|17790.94|17910.94|17790.94|17905.31|17785.31|10
1628627500000|2021-08-10 20:31:40|17911.2|17791.2|17913.17|17793.17|17913.32|17793.32|17911.2|17791.2|10
1628627510000|2021-08-10 20:31:50|17913.15|17793.15|17916.16|17796.16|17916.16|17796.16|17913.15|17793.15|10
1628627520000|2021-08-10 20:32:00|17915.58|17795.58|17916.58|17796.58|17916.58|17796.58|17915.48|17795.48|9
1628627530000|2021-08-10 20:32:10|17916.62|17796.62|17920.05|17800.05|17920.47|17800.47|17916.61|17796.61|9
1628627540000|2021-08-10 20:32:20|17920.04|17800.04|17919.66|17799.66|17920.68|17800.68|17918.11|17798.11|10
1628627550000|2021-08-10 20:32:30|17919.83|17799.83|17916.95|17796.95|17919.83|17799.83|17916.44|17796.44|10
1628627560000|2021-08-10 20:32:40|17917.52|17797.52|17918.46|17798.46|17918.46|17798.46|17916.79|17796.79|10
1628627570000|2021-08-10 20:32:50|17918.75|17798.75|17920.56|17800.56|17920.56|17800.56|17918.13|17798.13|10
1628627580000|2021-08-10 20:33:00|17919.49|17799.49|17920.45|17800.45|17920.45|17800.45|17918.02|17798.02|10
1628627590000|2021-08-10 20:33:10|17921.06|17801.06|17921.25|17801.25|17921.73|17801.73|17920.98|17800.98|9
1628627600000|2021-08-10 20:33:20|17920.92|17800.92|17922.01|17802.01|17922.25|17802.25|17920.65|17800.65|10
1628627610000|2021-08-10 20:33:30|17922.36|17802.36|17922.85|17802.85|17922.85|17802.85|17921.05|17801.05|10
1628627620000|2021-08-10 20:33:40|17922.59|17802.59|17924.48|17804.48|17924.48|17804.48|17922.59|17802.59|9
1628627630000|2021-08-10 20:33:50|17924.97|17804.97|17927.14|17807.14|17927.14|17807.14|17924.97|17804.97|10
1628627640000|2021-08-10 20:34:00|17927.25|17807.25|17929.12|17809.12|17929.12|17809.12|17927.25|17807.25|10
1628627650000|2021-08-10 20:34:10|17928.17|17808.17|17929.98|17809.98|17930.47|17810.47|17928.17|17808.17|10
1628627660000|2021-08-10 20:34:20|17929.83|17809.83|17928.7|17808.7|17929.83|17809.83|17928.38|17808.38|8
1628627670000|2021-08-10 20:34:30|17928.28|17808.28|17923.61|17803.61|17928.28|17808.28|17923.52|17803.52|10
1628627680000|2021-08-10 20:34:40|17923.8|17803.8|17924.52|17804.52|17925.97|17805.97|17923.8|17803.8|9
1628627690000|2021-08-10 20:34:50|17925.77|17805.77|17923.16|17803.16|17925.95|17805.95|17923.16|17803.16|10
1628627700000|2021-08-10 20:35:00|17923.06|17803.06|17924.8|17804.8|17924.8|17804.8|17922.02|17802.02|10
1628627710000|2021-08-10 20:35:10|17924.99|17804.99|17928.53|17808.53|17928.64|17808.64|17924.99|17804.99|10
1628627720000|2021-08-10 20:35:20|17927.41|17807.41|17935.48|17815.48|17935.48|17815.48|17927.41|17807.41|10
1628627730000|2021-08-10 20:35:30|17937.48|17817.48|17940.12|17820.12|17940.78|17820.78|17937.48|17817.48|9
1628627740000|2021-08-10 20:35:40|17940.73|17820.73|17946.68|17826.68|17946.68|17826.68|17940.73|17820.73|10
1628627750000|2021-08-10 20:35:50|17948.52|17828.52|17952.61|17832.61|17952.61|17832.61|17948.52|17828.52|10
1628627760000|2021-08-10 20:36:00|17952.99|17832.99|17951.87|17831.87|17953.92|17833.92|17951.87|17831.87|10
1628627770000|2021-08-10 20:36:10|17953.75|17833.75|17954.78|17834.78|17957.01|17837.01|17953.75|17833.75|10
1628627780000|2021-08-10 20:36:20|17957.52|17837.52|17961.01|17841.01|17961.01|17841.01|17957.4|17837.4|10
1628627790000|2021-08-10 20:36:30|17962.76|17842.76|17966.85|17846.85|17966.85|17846.85|17961.74|17841.74|8
1628627800000|2021-08-10 20:36:40|17965.72|17845.72|17965.95|17845.95|17967.27|17847.27|17965.72|17845.72|10
1628627810000|2021-08-10 20:36:50|17965.59|17845.59|17966.36|17846.36|17966.36|17846.36|17962.83|17842.83|10
1628627820000|2021-08-10 20:37:00|17965.18|17845.18|17963.51|17843.51|17967.03|17847.03|17963.51|17843.51|10
1628627830000|2021-08-10 20:37:10|17962.05|17842.05|17956.67|17836.67|17962.05|17842.05|17955.74|17835.74|10
1628627840000|2021-08-10 20:37:20|17955.64|17835.64|17953.34|17833.34|17955.64|17835.64|17951.81|17831.81|10
1628627850000|2021-08-10 20:37:30|17954.15|17834.15|17955.53|17835.53|17956.67|17836.67|17954.15|17834.15|10
1628627860000|2021-08-10 20:37:40|17957.84|17837.84|17957.06|17837.06|17957.84|17837.84|17955.51|17835.51|10
1628627870000|2021-08-10 20:37:50|17957.3|17837.3|17958.03|17838.03|17958.62|17838.62|17957.25|17837.25|10
1628627880000|2021-08-10 20:38:00|17958.84|17838.84|17961.02|17841.02|17962.53|17842.53|17958.84|17838.84|10
1628627890000|2021-08-10 20:38:10|17959.61|17839.61|17960.03|17840.03|17961.38|17841.38|17959.61|17839.61|10
1628627900000|2021-08-10 20:38:20|17959.78|17839.78|17959.33|17839.33|17961|17841|17959.21|17839.21|10
1628627910000|2021-08-10 20:38:30|17959.24|17839.24|17958.14|17838.14|17959.24|17839.24|17958.02|17838.02|10
1628627920000|2021-08-10 20:38:40|17956.87|17836.87|17954.98|17834.98|17956.87|17836.87|17954.7|17834.7|10
1628627930000|2021-08-10 20:38:50|17954.99|17834.99|17955.89|17835.89|17955.89|17835.89|17954.14|17834.14|10
1628627940000|2021-08-10 20:39:00|17955.86|17835.86|17958.13|17838.13|17958.13|17838.13|17955.86|17835.86|10
1628627950000|2021-08-10 20:39:10|17957.01|17837.01|17958.02|17838.02|17959.16|17839.16|17956.62|17836.62|10
1628627960000|2021-08-10 20:39:20|17956.95|17836.95|17954.64|17834.64|17957.06|17837.06|17954.64|17834.64|10
1628627970000|2021-08-10 20:39:30|17953.94|17833.94|17950.72|17830.72|17953.94|17833.94|17950.72|17830.72|10
1628627980000|2021-08-10 20:39:40|17950.01|17830.01|17942.77|17822.77|17950.01|17830.01|17942.77|17822.77|10
1628627990000|2021-08-10 20:39:50|17943.17|17823.17|17936.72|17816.72|17943.17|17823.17|17936.72|17816.72|10
1628628000000|2021-08-10 20:40:00|17934.9|17814.9|17932.97|17812.97|17934.9|17814.9|17932.19|17812.19|10
1628628010000|2021-08-10 20:40:10|17932.92|17812.92|17936.13|17816.13|17936.13|17816.13|17932.92|17812.92|10
1628628020000|2021-08-10 20:40:20|17935.61|17815.61|17936.62|17816.62|17938.12|17818.12|17935.61|17815.61|10
1628628030000|2021-08-10 20:40:30|17936.46|17816.46|17939.82|17819.82|17939.82|17819.82|17936.46|17816.46|10
1628628040000|2021-08-10 20:40:40|17939.47|17819.47|17944.58|17824.58|17944.58|17824.58|17939.47|17819.47|10
1628628050000|2021-08-10 20:40:50|17944.41|17824.41|17947.26|17827.26|17947.26|17827.26|17944.41|17824.41|10
1628628060000|2021-08-10 20:41:00|17946.74|17826.74|17946.28|17826.28|17947.81|17827.81|17945.65|17825.65|10
1628628070000|2021-08-10 20:41:10|17946.06|17826.06|17945.18|17825.18|17947.22|17827.22|17945.18|17825.18|10
1628628080000|2021-08-10 20:41:20|17945.25|17825.25|17946.75|17826.75|17947.11|17827.11|17945.25|17825.25|10
1628628090000|2021-08-10 20:41:30|17946.81|17826.81|17946.85|17826.85|17947.19|17827.19|17946.75|17826.75|9
1628628100000|2021-08-10 20:41:40|17946.6|17826.6|17947.46|17827.46|17947.46|17827.46|17945.36|17825.36|10
1628628110000|2021-08-10 20:41:50|17947.45|17827.45|17948.54|17828.54|17948.74|17828.74|17947.45|17827.45|10
1628628120000|2021-08-10 20:42:00|17949.09|17829.09|17951.63|17831.63|17952.18|17832.18|17949.09|17829.09|10
1628628130000|2021-08-10 20:42:10|17952.73|17832.73|17950.21|17830.21|17952.73|17832.73|17950.21|17830.21|9
1628628140000|2021-08-10 20:42:20|17950.88|17830.88|17939.63|17819.63|17950.88|17830.88|17939.63|17819.63|10
1628628150000|2021-08-10 20:42:30|17939.19|17819.19|17937.36|17817.36|17939.47|17819.47|17937.27|17817.27|10
1628628160000|2021-08-10 20:42:40|17937.19|17817.19|17934.82|17814.82|17937.19|17817.19|17934.62|17814.62|10
1628628170000|2021-08-10 20:42:50|17935.14|17815.14|17935.13|17815.13|17938.15|17818.15|17935.13|17815.13|10
1628628180000|2021-08-10 20:43:00|17935.03|17815.03|17936.84|17816.84|17937.03|17817.03|17934.4|17814.4|10
1628628190000|2021-08-10 20:43:10|17936.31|17816.31|17936.55|17816.55|17937.67|17817.67|17934.44|17814.44|9
1628628200000|2021-08-10 20:43:20|17937.84|17817.84|17941.25|17821.25|17941.25|17821.25|17937.84|17817.84|10
1628628210000|2021-08-10 20:43:30|17941.93|17821.93|17943.51|17823.51|17944.17|17824.17|17941.93|17821.93|10
1628628220000|2021-08-10 20:43:40|17943.66|17823.66|17942.82|17822.82|17944.15|17824.15|17942.19|17822.19|10
1628628230000|2021-08-10 20:43:50|17942.26|17822.26|17942.3|17822.3|17943.19|17823.19|17941.9|17821.9|10
1628628240000|2021-08-10 20:44:00|17942.12|17822.12|17944.21|17824.21|17944.21|17824.21|17942.12|17822.12|10
1628628250000|2021-08-10 20:44:10|17944.11|17824.11|17943.68|17823.68|17944.62|17824.62|17943.68|17823.68|10
1628628260000|2021-08-10 20:44:20|17944.81|17824.81|17940.15|17820.15|17944.81|17824.81|17940.02|17820.02|10
1628628270000|2021-08-10 20:44:30|17940.14|17820.14|17937.89|17817.89|17940.14|17820.14|17937.42|17817.42|10
1628628280000|2021-08-10 20:44:40|17937.24|17817.24|17935.98|17815.98|17937.24|17817.24|17935.54|17815.54|10
1628628290000|2021-08-10 20:44:50|17936.09|17816.09|17936.52|17816.52|17936.89|17816.89|17935.63|17815.63|9
1628628300000|2021-08-10 20:45:00|17936.51|17816.51|17935.99|17815.99|17937.13|17817.13|17935.99|17815.99|10
1628628310000|2021-08-10 20:45:10|17935.93|17815.93|17937.85|17817.85|17937.85|17817.85|17935.67|17815.67|10
1628628320000|2021-08-10 20:45:20|17938.47|17818.47|17943.19|17823.19|17943.19|17823.19|17937.79|17817.79|10
1628628330000|2021-08-10 20:45:30|17943.57|17823.57|17945.88|17825.88|17945.88|17825.88|17943.36|17823.36|9
1628628340000|2021-08-10 20:45:40|17945.62|17825.62|17945.97|17825.97|17946.25|17826.25|17945.62|17825.62|9
1628628350000|2021-08-10 20:45:50|17946.47|17826.47|17947.51|17827.51|17947.51|17827.51|17946.47|17826.47|10
1628628360000|2021-08-10 20:46:00|17947.36|17827.36|17953.13|17833.13|17953.13|17833.13|17946.99|17826.99|9
1628628370000|2021-08-10 20:46:10|17956.08|17836.08|17959.57|17839.57|17959.57|17839.57|17956.08|17836.08|10
1628628380000|2021-08-10 20:46:20|17960.31|17840.31|17965.51|17845.51|17965.51|17845.51|17959.23|17839.23|9
1628628390000|2021-08-10 20:46:30|17965.57|17845.57|17972.48|17852.48|17972.98|17852.98|17965.57|17845.57|10
1628628400000|2021-08-10 20:46:40|17972.45|17852.45|17971.9|17851.9|17974.01|17854.01|17971.44|17851.44|10
1628628410000|2021-08-10 20:46:50|17971.85|17851.85|17970.71|17850.71|17971.85|17851.85|17970.32|17850.32|10
1628628420000|2021-08-10 20:47:00|17971.12|17851.12|17973.44|17853.44|17973.49|17853.49|17971.12|17851.12|10
1628628430000|2021-08-10 20:47:10|17973.77|17853.77|17977.34|17857.34|17977.6|17857.6|17973.77|17853.77|10
1628628440000|2021-08-10 20:47:20|17977.7|17857.7|17978.17|17858.17|17978.61|17858.61|17976.99|17856.99|10
1628628450000|2021-08-10 20:47:30|17977.93|17857.93|17978.49|17858.49|17979.12|17859.12|17977.93|17857.93|10
1628628460000|2021-08-10 20:47:40|17978.54|17858.54|17978.43|17858.43|17978.54|17858.54|17976.9|17856.9|10
1628628470000|2021-08-10 20:47:50|17978.66|17858.66|17980.71|17860.71|17980.82|17860.82|17978.66|17858.66|10
1628628480000|2021-08-10 20:48:00|17980.66|17860.66|17981.34|17861.34|17982.22|17862.22|17980.47|17860.47|10
1628628490000|2021-08-10 20:48:10|17981.33|17861.33|17980.95|17860.95|17981.72|17861.72|17980.95|17860.95|10
1628628500000|2021-08-10 20:48:20|17980.34|17860.34|17973.23|17853.23|17980.34|17860.34|17973.23|17853.23|10
1628628510000|2021-08-10 20:48:30|17973.05|17853.05|17968.57|17848.57|17973.05|17853.05|17968.53|17848.53|10
1628628520000|2021-08-10 20:48:40|17968.65|17848.65|17968.36|17848.36|17970.52|17850.52|17967.74|17847.74|10
1628628530000|2021-08-10 20:48:50|17968.03|17848.03|17970.54|17850.54|17970.96|17850.96|17968.03|17848.03|10
1628628540000|2021-08-10 20:49:00|17971.84|17851.84|17975.3|17855.3|17975.3|17855.3|17971.63|17851.63|10
1628628550000|2021-08-10 20:49:10|17975.43|17855.43|17978.36|17858.36|17978.36|17858.36|17975|17855|10
1628628560000|2021-08-10 20:49:20|17978.93|17858.93|17979.13|17859.13|17981.44|17861.44|17978.93|17858.93|10
1628628570000|2021-08-10 20:49:30|17977.87|17857.87|17978.76|17858.76|17978.86|17858.86|17977.08|17857.08|10
1628628580000|2021-08-10 20:49:40|17979.02|17859.02|17981.68|17861.68|17983.14|17863.14|17979.02|17859.02|10
1628628590000|2021-08-10 20:49:50|17981.8|17861.8|17982.13|17862.13|17983.9|17863.9|17981.63|17861.63|10
1628628600000|2021-08-10 20:50:00|17982.39|17862.39|17984.34|17864.34|17984.86|17864.86|17981.78|17861.78|10
1628628610000|2021-08-10 20:50:10|17984.45|17864.45|17985.3|17865.3|17986.84|17866.84|17984.45|17864.45|10
1628628620000|2021-08-10 20:50:20|17984.92|17864.92|17987.43|17867.43|17988.47|17868.47|17984.92|17864.92|10
1628628630000|2021-08-10 20:50:30|17987.49|17867.49|17992.48|17872.48|17992.48|17872.48|17987.49|17867.49|9
1628628640000|2021-08-10 20:50:40|17993.88|17873.88|17994.8|17874.8|17996.34|17876.34|17993.83|17873.83|10
1628628650000|2021-08-10 20:50:50|17993.77|17873.77|17995.43|17875.43|17995.46|17875.46|17993.77|17873.77|10
1628628660000|2021-08-10 20:51:00|17996.66|17876.66|17998.85|17878.85|17999.22|17879.22|17996.66|17876.66|10
1628628670000|2021-08-10 20:51:10|17998.8|17878.8|18000.84|17880.84|18000.84|17880.84|17997.98|17877.98|9
1628628680000|2021-08-10 20:51:20|18000.69|17880.69|18000.52|17880.52|18000.69|17880.69|17998.87|17878.87|10
1628628690000|2021-08-10 20:51:30|18000.72|17880.72|18001.01|17881.01|18001.44|17881.44|18000.02|17880.02|10
1628628700000|2021-08-10 20:51:40|18001.04|17881.04|18000.15|17880.15|18001.36|17881.36|18000.15|17880.15|9
1628628710000|2021-08-10 20:51:50|18001.26|17881.26|18001.76|17881.76|18001.76|17881.76|17999.91|17879.91|9
1628628720000|2021-08-10 20:52:00|18001.53|17881.53|18001.97|17881.97|18002.44|17882.44|18001.44|17881.44|9
1628628730000|2021-08-10 20:52:10|18002.08|17882.08|18004.16|17884.16|18005.48|17885.48|18001.82|17881.82|10
1628628740000|2021-08-10 20:52:20|18003.94|17883.94|18012.21|17892.21|18012.21|17892.21|18003.94|17883.94|10
1628628750000|2021-08-10 20:52:30|18012.34|17892.34|18020.3|17900.3|18020.3|17900.3|18012.34|17892.34|10
1628628760000|2021-08-10 20:52:40|18020.84|17900.84|18026.19|17906.19|18026.19|17906.19|18020.21|17900.21|10
1628628770000|2021-08-10 20:52:50|18030.04|17910.04|18030.86|17910.86|18030.86|17910.86|18028.9|17908.9|10
1628628780000|2021-08-10 20:53:00|18032.22|17912.22|18033.32|17913.32|18034.09|17914.09|18031.7|17911.7|10
1628628790000|2021-08-10 20:53:10|18033.69|17913.69|18035.76|17915.76|18035.77|17915.77|18033.69|17913.69|10
1628628800000|2021-08-10 20:53:20|18035.62|17915.62|18037.99|17917.99|18037.99|17917.99|18035.4|17915.4|9
1628628810000|2021-08-10 20:53:30|18038.38|17918.38|18038.98|17918.98|18040.61|17920.61|18037.95|17917.95|9
1628628820000|2021-08-10 20:53:40|18039.11|17919.11|18041.1|17921.1|18041.84|17921.84|18039.11|17919.11|8
1628628830000|2021-08-10 20:53:50|18040.48|17920.48|18040.14|17920.14|18040.48|17920.48|18039.93|17919.93|6
1628628840000|2021-08-10 20:54:00|18040.25|17920.25|18036.1|17916.1|18040.25|17920.25|18035.99|17915.99|10
1628628850000|2021-08-10 20:54:10|18036.18|17916.18|18030.63|17910.63|18036.31|17916.31|18030.63|17910.63|10
1628628860000|2021-08-10 20:54:20|18029.76|17909.76|18028.8|17908.8|18029.76|17909.76|18027.16|17907.16|10
1628628870000|2021-08-10 20:54:30|18029.14|17909.14|18031.51|17911.51|18031.7|17911.7|18029.14|17909.14|10
1628628880000|2021-08-10 20:54:40|18031.57|17911.57|18033.96|17913.96|18034.75|17914.75|18031.57|17911.57|10
1628628890000|2021-08-10 20:54:50|18033.97|17913.97|18038.74|17918.74|18038.74|17918.74|18033.97|17913.97|10
1628628900000|2021-08-10 20:55:00|18038.8|17918.8|18040.97|17920.97|18041.6|17921.6|18037.71|17917.71|10
1628628910000|2021-08-10 20:55:10|18041.88|17921.88|18035.09|17915.09|18041.88|17921.88|18035.09|17915.09|10
1628628920000|2021-08-10 20:55:20|18035.52|17915.52|18035.81|17915.81|18036.78|17916.78|18035.52|17915.52|10
1628628930000|2021-08-10 20:55:30|18034.42|17914.42|18030.27|17910.27|18034.56|17914.56|18030.27|17910.27|9
1628628940000|2021-08-10 20:55:40|18030.34|17910.34|18032.7|17912.7|18034.49|17914.49|18030.34|17910.34|10
1628628950000|2021-08-10 20:55:50|18031.29|17911.29|18031.35|17911.35|18031.35|17911.35|18030.53|17910.53|10
1628628960000|2021-08-10 20:56:00|18031.34|17911.34|18030.09|17910.09|18032.72|17912.72|18029.98|17909.98|10
1628628970000|2021-08-10 20:56:10|18028.21|17908.21|18029.07|17909.07|18032.77|17912.77|18028.21|17908.21|10
1628628980000|2021-08-10 20:56:20|18028.6|17908.6|18027.12|17907.12|18030.11|17910.11|18027.12|17907.12|10
1628628990000|2021-08-10 20:56:30|18027.26|17907.26|18023.14|17903.14|18027.26|17907.26|18021.79|17901.79|10
1628629000000|2021-08-10 20:56:40|18023.35|17903.35|18021.02|17901.02|18024.51|17904.51|18021.02|17901.02|10
1628629010000|2021-08-10 20:56:50|18020.38|17900.38|18014.07|17894.07|18020.38|17900.38|18014.07|17894.07|10
1628629020000|2021-08-10 20:57:00|18014.32|17894.32|18011.47|17891.47|18015.44|17895.44|18011.47|17891.47|10
1628629030000|2021-08-10 20:57:10|18010.77|17890.77|18010.9|17890.9|18011.58|17891.58|18010.09|17890.09|10
1628629040000|2021-08-10 20:57:20|18009.15|17889.15|18013.05|17893.05|18013.05|17893.05|18009.15|17889.15|10
1628629050000|2021-08-10 20:57:30|18013.32|17893.32|18016.84|17896.84|18016.93|17896.93|18013.32|17893.32|10
1628629060000|2021-08-10 20:57:40|18017.17|17897.17|18016.91|17896.91|18019.95|17899.95|18016.91|17896.91|10
1628629070000|2021-08-10 20:57:50|18016.77|17896.77|18012.65|17892.65|18016.83|17896.83|18012.65|17892.65|10
1628629080000|2021-08-10 20:58:00|18013.78|17893.78|18015.28|17895.28|18015.28|17895.28|18012.66|17892.66|10
1628629090000|2021-08-10 20:58:10|18015.27|17895.27|18019.71|17899.71|18019.71|17899.71|18014.14|17894.14|10
1628629100000|2021-08-10 20:58:20|18018.62|17898.62|18015.52|17895.52|18018.62|17898.62|18015.13|17895.13|10
1628629110000|2021-08-10 20:58:30|18016.34|17896.34|18012.77|17892.77|18016.53|17896.53|18012.77|17892.77|10
1628629120000|2021-08-10 20:58:40|18014.09|17894.09|18010.55|17890.55|18014.09|17894.09|18010.38|17890.38|9
1628629130000|2021-08-10 20:58:50|18010.26|17890.26|18008.6|17888.6|18010.26|17890.26|18006.53|17886.53|10
1628629140000|2021-08-10 20:59:00|18008.33|17888.33|18008.76|17888.76|18009.42|17889.42|18007.48|17887.48|10
1628629150000|2021-08-10 20:59:10|18008.78|17888.78|18005.6|17885.6|18008.78|17888.78|18005.6|17885.6|9
1628629160000|2021-08-10 20:59:20|18005.86|17885.86|18005.75|17885.75|18006.36|17886.36|18004.25|17884.25|10
1628629170000|2021-08-10 20:59:30|18006.11|17886.11|18007.36|17887.36|18007.99|17887.99|18006.11|17886.11|10
1628629180000|2021-08-10 20:59:40|18008.12|17888.12|18006.36|17886.36|18008.12|17888.12|18006.36|17886.36|10
1628629190000|2021-08-10 20:59:50|18006.58|17886.58|18011.96|17891.96|18011.96|17891.96|18006.58|17886.58|10
1628629200000|2021-08-10 21:00:00|18010.7|17890.7|18012.13|17892.13|18012.49|17892.49|18010.69|17890.69|9
1628629210000|2021-08-10 21:00:10|18012.67|17892.67|18009.93|17889.93|18013.56|17893.56|18007.57|17887.57|10
1628629220000|2021-08-10 21:00:20|18008.62|17888.62|18003.12|17883.12|18009.88|17889.88|18003.12|17883.12|10
1628629230000|2021-08-10 21:00:30|18005.58|17885.58|18006.75|17886.75|18006.75|17886.75|18005.28|17885.28|10
1628629240000|2021-08-10 21:00:40|18006.63|17886.63|18014.41|17894.41|18014.5|17894.5|18006.63|17886.63|10
1628629250000|2021-08-10 21:00:50|18013.98|17893.98|18013.37|17893.37|18015.73|17895.73|18012.24|17892.24|10
1628629260000|2021-08-10 21:01:00|18015.95|17895.95|18019.76|17899.76|18019.76|17899.76|18015.67|17895.67|10
1628629270000|2021-08-10 21:01:10|18019.39|17899.39|18023.75|17903.75|18023.81|17903.81|18019.39|17899.39|10
1628629280000|2021-08-10 21:01:20|18023.99|17903.99|18025.94|17905.94|18026.31|17906.31|18023.55|17903.55|9
1628629290000|2021-08-10 21:01:30|18025.46|17905.46|18025.2|17905.2|18025.59|17905.59|18023.89|17903.89|10
1628629300000|2021-08-10 21:01:40|18024.15|17904.15|18023.7|17903.7|18024.15|17904.15|18023.43|17903.43|9
1628629310000|2021-08-10 21:01:50|18023.85|17903.85|18032.54|17912.54|18032.54|17912.54|18023.85|17903.85|9
1628629320000|2021-08-10 21:02:00|18031.45|17911.45|18028.84|17908.84|18031.45|17911.45|18027.02|17907.02|10
1628629330000|2021-08-10 21:02:10|18031.24|17911.24|18029.64|17909.64|18031.24|17911.24|18029.64|17909.64|10
1628629340000|2021-08-10 21:02:20|18030.44|17910.44|18032.53|17912.53|18032.53|17912.53|18030.44|17910.44|10
1628629350000|2021-08-10 21:02:30|18032.52|17912.52|18037.04|17917.04|18037.04|17917.04|18032.52|17912.52|10
1628629360000|2021-08-10 21:02:40|18037.1|17917.1|18037.11|17917.11|18037.14|17917.14|18035.58|17915.58|10
1628629370000|2021-08-10 21:02:50|18037.18|17917.18|18040.53|17920.53|18041.97|17921.97|18037.18|17917.18|10
1628629380000|2021-08-10 21:03:00|18041.77|17921.77|18046.88|17926.88|18046.88|17926.88|18040.36|17920.36|10
1628629390000|2021-08-10 21:03:10|18047|17927|18050.6|17930.6|18051.37|17931.37|18047|17927|10
1628629400000|2021-08-10 21:03:20|18050.23|17930.23|18054.65|17934.65|18054.65|17934.65|18050.23|17930.23|10
1628629410000|2021-08-10 21:03:30|18054.46|17934.46|18058.02|17938.02|18058.02|17938.02|18054.46|17934.46|9
1628629420000|2021-08-10 21:03:40|18058.51|17938.51|18064.45|17944.45|18064.79|17944.79|18058.51|17938.51|10
1628629430000|2021-08-10 21:03:50|18064.39|17944.39|18066.35|17946.35|18066.94|17946.94|18064.39|17944.39|10
1628629440000|2021-08-10 21:04:00|18065|17945|18063.12|17943.12|18065|17945|18061.24|17941.24|10
1628629450000|2021-08-10 21:04:10|18063.1|17943.1|18062.92|17942.92|18064.01|17944.01|18062.92|17942.92|10
1628629460000|2021-08-10 21:04:20|18063.34|17943.34|18065.62|17945.62|18066.09|17946.09|18063.34|17943.34|10
1628629470000|2021-08-10 21:04:30|18066.77|17946.77|18066.61|17946.61|18066.77|17946.77|18065.89|17945.89|9
1628629480000|2021-08-10 21:04:40|18066.53|17946.53|18064.75|17944.75|18066.99|17946.99|18064.62|17944.62|10
1628629490000|2021-08-10 21:04:50|18064.87|17944.87|18063.72|17943.72|18066.1|17946.1|18063.69|17943.69|9
1628629500000|2021-08-10 21:05:00|18064.9|17944.9|18068.21|17948.21|18068.8|17948.8|18064.9|17944.9|10
1628629510000|2021-08-10 21:05:10|18069.07|17949.07|18074.65|17954.65|18075.73|17955.73|18069.07|17949.07|10
1628629520000|2021-08-10 21:05:20|18074.77|17954.77|18072.15|17952.15|18074.77|17954.77|18072.15|17952.15|10
1628629530000|2021-08-10 21:05:30|18072.02|17952.02|18070.32|17950.32|18072.54|17952.54|18070.32|17950.32|10
1628629540000|2021-08-10 21:05:40|18069.68|17949.68|18068.86|17948.86|18069.68|17949.68|18067.76|17947.76|10
1628629550000|2021-08-10 21:05:50|18068.72|17948.72|18068.38|17948.38|18069.19|17949.19|18067.81|17947.81|9
1628629560000|2021-08-10 21:06:00|18067.84|17947.84|18070.25|17950.25|18070.37|17950.37|18067.84|17947.84|9
1628629570000|2021-08-10 21:06:10|18070.55|17950.55|18076.26|17956.26|18076.26|17956.26|18070.43|17950.43|10
1628629580000|2021-08-10 21:06:20|18078.23|17958.23|18080.78|17960.78|18083.16|17963.16|18078.23|17958.23|10
1628629590000|2021-08-10 21:06:30|18078.34|17958.34|18082.91|17962.91|18083.03|17963.03|18078.24|17958.24|10
1628629600000|2021-08-10 21:06:40|18082.76|17962.76|18084.75|17964.75|18084.99|17964.99|18082.34|17962.34|9
1628629610000|2021-08-10 21:06:50|18084.07|17964.07|18081.43|17961.43|18084.22|17964.22|18079.7|17959.7|10
1628629620000|2021-08-10 21:07:00|18080.98|17960.98|18078.96|17958.96|18081.34|17961.34|18078.96|17958.96|10
1628629630000|2021-08-10 21:07:10|18079.19|17959.19|18082.03|17962.03|18083.39|17963.39|18079.19|17959.19|10
1628629640000|2021-08-10 21:07:20|18082.24|17962.24|18080.05|17960.05|18082.42|17962.42|18080.05|17960.05|10
1628629650000|2021-08-10 21:07:30|18080.74|17960.74|18082.26|17962.26|18083.07|17963.07|18080.74|17960.74|10
1628629660000|2021-08-10 21:07:40|18081.78|17961.78|18080.42|17960.42|18082.28|17962.28|18080.42|17960.42|10
1628629670000|2021-08-10 21:07:50|18080.34|17960.34|18081.2|17961.2|18081.35|17961.35|18079.32|17959.32|10
1628629680000|2021-08-10 21:08:00|18081.22|17961.22|18079.78|17959.78|18081.41|17961.41|18079.65|17959.65|8
1628629690000|2021-08-10 21:08:10|18078.92|17958.92|18077.69|17957.69|18078.92|17958.92|18077.59|17957.59|10
1628629700000|2021-08-10 21:08:20|18076.65|17956.65|18075.96|17955.96|18077.17|17957.17|18074.93|17954.93|10
1628629710000|2021-08-10 21:08:30|18077.42|17957.42|18079.53|17959.53|18079.53|17959.53|18077.23|17957.23|9
1628629720000|2021-08-10 21:08:40|18080.14|17960.14|18081.25|17961.25|18081.34|17961.34|18080.14|17960.14|10
1628629730000|2021-08-10 21:08:50|18081.43|17961.43|18078.51|17958.51|18081.43|17961.43|18078.51|17958.51|10
1628629740000|2021-08-10 21:09:00|18078.13|17958.13|18077.84|17957.84|18078.13|17958.13|18077.29|17957.29|10
1628629750000|2021-08-10 21:09:10|18077.89|17957.89|18078.85|17958.85|18079.72|17959.72|18077.89|17957.89|9
1628629760000|2021-08-10 21:09:20|18078.9|17958.9|18079.3|17959.3|18079.94|17959.94|18077.79|17957.79|10
1628629770000|2021-08-10 21:09:30|18080.51|17960.51|18077.47|17957.47|18081.5|17961.5|18077.44|17957.44|9
1628629780000|2021-08-10 21:09:40|18078.03|17958.03|18081.27|17961.27|18081.27|17961.27|18077.74|17957.74|10
1628629790000|2021-08-10 21:09:50|18081.62|17961.62|18079.83|17959.83|18083.46|17963.46|18079.83|17959.83|10
1628629800000|2021-08-10 21:10:00|18080.14|17960.14|18080.27|17960.27|18080.27|17960.27|18079.28|17959.28|9
1628629810000|2021-08-10 21:10:10|18080.52|17960.52|18080.99|17960.99|18080.99|17960.99|18079.62|17959.62|9
1628629820000|2021-08-10 21:10:20|18081.04|17961.04|18077.71|17957.71|18081.04|17961.04|18077.71|17957.71|10
1628629830000|2021-08-10 21:10:30|18077.67|17957.67|18084.35|17964.35|18085.84|17965.84|18076.7|17956.7|10
1628629840000|2021-08-10 21:10:40|18084.37|17964.37|18087.99|17967.99|18087.99|17967.99|18084.37|17964.37|10
1628629850000|2021-08-10 21:10:50|18087.42|17967.42|18083.14|17963.14|18087.42|17967.42|18082.78|17962.78|10
1628629860000|2021-08-10 21:11:00|18083.08|17963.08|18082.45|17962.45|18083.08|17963.08|18079.21|17959.21|10
1628629870000|2021-08-10 21:11:10|18082.1|17962.1|18074.92|17954.92|18082.1|17962.1|18074.92|17954.92|10
1628629880000|2021-08-10 21:11:20|18075.3|17955.3|18079.88|17959.88|18079.88|17959.88|18075.3|17955.3|9
1628629890000|2021-08-10 21:11:30|18080.2|17960.2|18082.64|17962.64|18082.64|17962.64|18079.94|17959.94|9
1628629900000|2021-08-10 21:11:40|18082.05|17962.05|18084.1|17964.1|18084.1|17964.1|18081.99|17961.99|9
1628629910000|2021-08-10 21:11:50|18084.03|17964.03|18085.18|17965.18|18085.18|17965.18|18083.73|17963.73|10
1628629920000|2021-08-10 21:12:00|18085.1|17965.1|18080.25|17960.25|18085.17|17965.17|18080.25|17960.25|10
1628629930000|2021-08-10 21:12:10|18080.83|17960.83|18078.45|17958.45|18081.77|17961.77|18078.45|17958.45|10
1628629940000|2021-08-10 21:12:20|18075.33|17955.33|18075.01|17955.01|18075.66|17955.66|18074.31|17954.31|10
1628629950000|2021-08-10 21:12:30|18076.05|17956.05|18077.25|17957.25|18078.46|17958.46|18076.05|17956.05|10
1628629960000|2021-08-10 21:12:40|18077.76|17957.76|18076.24|17956.24|18077.76|17957.76|18075.83|17955.83|9
1628629970000|2021-08-10 21:12:50|18076.21|17956.21|18076.24|17956.24|18077.6|17957.6|18075.76|17955.76|10
1628629980000|2021-08-10 21:13:00|18075.93|17955.93|18077.44|17957.44|18077.44|17957.44|18074.83|17954.83|9
1628629990000|2021-08-10 21:13:10|18077.73|17957.73|18079.85|17959.85|18079.96|17959.96|18077.73|17957.73|10
1628630000000|2021-08-10 21:13:20|18079.5|17959.5|18081.42|17961.42|18081.42|17961.42|18078.29|17958.29|10
1628630010000|2021-08-10 21:13:30|18082.3|17962.3|18086|17966|18086.54|17966.54|18082.3|17962.3|10
1628630020000|2021-08-10 21:13:40|18086.7|17966.7|18081.55|17961.55|18086.7|17966.7|18080.08|17960.08|9
1628630030000|2021-08-10 21:13:50|18082.48|17962.48|18087.32|17967.32|18087.32|17967.32|18082.48|17962.48|10
1628630040000|2021-08-10 21:14:00|18087.65|17967.65|18090.82|17970.82|18090.82|17970.82|18087.65|17967.65|10
1628630050000|2021-08-10 21:14:10|18091.2|17971.2|18089.96|17969.96|18091.56|17971.56|18089.96|17969.96|9
1628630060000|2021-08-10 21:14:20|18091.08|17971.08|18095.1|17975.1|18095.54|17975.54|18091.08|17971.08|10
1628630070000|2021-08-10 21:14:30|18094.11|17974.11|18093.79|17973.79|18094.11|17974.11|18092.34|17972.34|10
1628630080000|2021-08-10 21:14:40|18094.2|17974.2|18094.91|17974.91|18096.74|17976.74|18094.2|17974.2|10
1628630090000|2021-08-10 21:14:50|18096.52|17976.52|18097.92|17977.92|18097.92|17977.92|18095.35|17975.35|10
1628630100000|2021-08-10 21:15:00|18097.68|17977.68|18090.34|17970.34|18098.04|17978.04|18090.34|17970.34|10
1628630110000|2021-08-10 21:15:10|18090.13|17970.13|18087.75|17967.75|18090.13|17970.13|18087.18|17967.18|10
1628630120000|2021-08-10 21:15:20|18087.69|17967.69|18082.64|17962.64|18087.86|17967.86|18082.64|17962.64|10
1628630130000|2021-08-10 21:15:30|18082.03|17962.03|18076.97|17956.97|18083.32|17963.32|18076.97|17956.97|10
1628630140000|2021-08-10 21:15:40|18076.21|17956.21|18067.43|17947.43|18076.21|17956.21|18067.43|17947.43|10
1628630150000|2021-08-10 21:15:50|18067.01|17947.01|18056.66|17936.66|18067.01|17947.01|18056.66|17936.66|10
1628630160000|2021-08-10 21:16:00|18055.44|17935.44|18046.08|17926.08|18055.44|17935.44|18046.08|17926.08|10
1628630170000|2021-08-10 21:16:10|18046.38|17926.38|18045.9|17925.9|18046.38|17926.38|18042.68|17922.68|10
1628630180000|2021-08-10 21:16:20|18046.64|17926.64|18045.45|17925.45|18046.64|17926.64|18045.4|17925.4|10
1628630190000|2021-08-10 21:16:30|18045.88|17925.88|18044.8|17924.8|18045.88|17925.88|18044.8|17924.8|10
1628630200000|2021-08-10 21:16:40|18044.08|17924.08|18041.44|17921.44|18044.17|17924.17|18041.44|17921.44|10
1628630210000|2021-08-10 21:16:50|18041.78|17921.78|18042.75|17922.75|18043.41|17923.41|18041.78|17921.78|10
1628630220000|2021-08-10 21:17:00|18041.28|17921.28|18040.53|17920.53|18041.73|17921.73|18040.53|17920.53|10
1628630230000|2021-08-10 21:17:10|18040.63|17920.63|18031.67|17911.67|18040.63|17920.63|18031.67|17911.67|10
1628630240000|2021-08-10 21:17:20|18031.29|17911.29|18022.33|17902.33|18031.29|17911.29|18022.33|17902.33|10
1628630250000|2021-08-10 21:17:30|18022.03|17902.03|18019.25|17899.25|18022.06|17902.06|18019.25|17899.25|10
1628630260000|2021-08-10 21:17:40|18019.05|17899.05|18007.5|17887.5|18020.01|17900.01|18006.97|17886.97|10
1628630270000|2021-08-10 21:17:50|18005.48|17885.48|18000.33|17880.33|18005.48|17885.48|18000.33|17880.33|10
1628630280000|2021-08-10 21:18:00|17999.39|17879.39|17988.78|17868.78|17999.39|17879.39|17988.78|17868.78|10
1628630290000|2021-08-10 21:18:10|17988.6|17868.6|17987.64|17867.64|17988.6|17868.6|17986.77|17866.77|10
1628630300000|2021-08-10 21:18:20|17986.94|17866.94|17990.48|17870.48|17990.48|17870.48|17985.32|17865.32|10
1628630310000|2021-08-10 21:18:30|17990.92|17870.92|17998.69|17878.69|17999.65|17879.65|17990.92|17870.92|10
1628630320000|2021-08-10 21:18:40|17999.5|17879.5|18008.54|17888.54|18008.54|17888.54|17999.5|17879.5|9
1628630330000|2021-08-10 21:18:50|18010.07|17890.07|18013.27|17893.27|18013.27|17893.27|18010.07|17890.07|9
1628630340000|2021-08-10 21:19:00|18012.81|17892.81|18013.67|17893.67|18014.2|17894.2|18012.81|17892.81|10
1628630350000|2021-08-10 21:19:10|18014.53|17894.53|18011.2|17891.2|18014.53|17894.53|18009.9|17889.9|10
1628630360000|2021-08-10 21:19:20|18011.15|17891.15|18010.98|17890.98|18011.44|17891.44|18009.43|17889.43|9
1628630370000|2021-08-10 21:19:30|18010.76|17890.76|18011.97|17891.97|18012.26|17892.26|18008.92|17888.92|9
1628630380000|2021-08-10 21:19:40|18012.03|17892.03|18021.34|17901.34|18021.34|17901.34|18012.03|17892.03|10
1628630390000|2021-08-10 21:19:50|18021.47|17901.47|18027.24|17907.24|18027.99|17907.99|18021.47|17901.47|10
1628630400000|2021-08-10 21:20:00|18027.33|17907.33|18025.09|17905.09|18027.33|17907.33|18024.98|17904.98|10
1628630410000|2021-08-10 21:20:10|18024.81|17904.81|18025.64|17905.64|18026.23|17906.23|18024.21|17904.21|10
1628630420000|2021-08-10 21:20:20|18026.44|17906.44|18027.98|17907.98|18027.98|17907.98|18024.1|17904.1|10
1628630430000|2021-08-10 21:20:30|18028.17|17908.17|18035.14|17915.14|18035.14|17915.14|18028.17|17908.17|10
1628630440000|2021-08-10 21:20:40|18035.89|17915.89|18039.91|17919.91|18039.91|17919.91|18035.89|17915.89|9
1628630450000|2021-08-10 21:20:50|18040.06|17920.06|18042.73|17922.73|18042.73|17922.73|18039.86|17919.86|10
1628630460000|2021-08-10 21:21:00|18042.83|17922.83|18047.35|17927.35|18048.01|17928.01|18042.83|17922.83|10
1628630470000|2021-08-10 21:21:10|18047.24|17927.24|18052.42|17932.42|18052.42|17932.42|18047.24|17927.24|10
1628630480000|2021-08-10 21:21:20|18052.55|17932.55|18057.8|17937.8|18058.24|17938.24|18052.55|17932.55|10
1628630490000|2021-08-10 21:21:30|18058.06|17938.06|18060.54|17940.54|18060.9|17940.9|18058.06|17938.06|10
1628630500000|2021-08-10 21:21:40|18061.27|17941.27|18067.68|17947.68|18067.68|17947.68|18061.27|17941.27|10
1628630510000|2021-08-10 21:21:50|18069.52|17949.52|18070.78|17950.78|18071.14|17951.14|18069.17|17949.17|10
1628630520000|2021-08-10 21:22:00|18070.81|17950.81|18070.53|17950.53|18071.46|17951.46|18070.19|17950.19|9
1628630530000|2021-08-10 21:22:10|18070.93|17950.93|18073.51|17953.51|18074.56|17954.56|18070.93|17950.93|10
1628630540000|2021-08-10 21:22:20|18073.89|17953.89|18078.3|17958.3|18078.74|17958.74|18073.89|17953.89|10
1628630550000|2021-08-10 21:22:30|18078.01|17958.01|18072.97|17952.97|18078.01|17958.01|18072.97|17952.97|10
1628630560000|2021-08-10 21:22:40|18073.6|17953.6|18072.81|17952.81|18073.6|17953.6|18069.19|17949.19|9
1628630570000|2021-08-10 21:22:50|18072.47|17952.47|18074.27|17954.27|18074.55|17954.55|18072.47|17952.47|10
1628630580000|2021-08-10 21:23:00|18075.08|17955.08|18079.09|17959.09|18079.09|17959.09|18075.03|17955.03|10
1628630590000|2021-08-10 21:23:10|18079.05|17959.05|18084.55|17964.55|18084.55|17964.55|18079.05|17959.05|10
1628630600000|2021-08-10 21:23:20|18084.81|17964.81|18086.83|17966.83|18087.34|17967.34|18084.81|17964.81|10
1628630610000|2021-08-10 21:23:30|18087.97|17967.97|18092.94|17972.94|18093.3|17973.3|18087.97|17967.97|10
1628630620000|2021-08-10 21:23:40|18092.52|17972.52|18091.5|17971.5|18092.52|17972.52|18091.14|17971.14|10
1628630630000|2021-08-10 21:23:50|18093.82|17973.82|18095.3|17975.3|18095.66|17975.66|18093.25|17973.25|9
1628630640000|2021-08-10 21:24:00|18095.34|17975.34|18099.39|17979.39|18099.39|17979.39|18095.34|17975.34|10
1628630650000|2021-08-10 21:24:10|18099.99|17979.99|18102.3|17982.3|18102.3|17982.3|18099.21|17979.21|9
1628630660000|2021-08-10 21:24:20|18103.59|17983.59|18107.05|17987.05|18107.05|17987.05|18103.59|17983.59|9
1628630670000|2021-08-10 21:24:30|18107.14|17987.14|18114.05|17994.05|18114.05|17994.05|18107.05|17987.05|10
1628630680000|2021-08-10 21:24:40|18114.75|17994.75|18117.02|17997.02|18117.02|17997.02|18114.55|17994.55|10
1628630690000|2021-08-10 21:24:50|18118.23|17998.23|18125.2|18005.2|18125.2|18005.2|18117.64|17997.64|10
1628630700000|2021-08-10 21:25:00|18125.07|18005.07|18131.65|18011.65|18133.12|18013.12|18125.07|18005.07|10
1628630710000|2021-08-10 21:25:10|18132.24|18012.24|18133.72|18013.72|18133.86|18013.86|18131.77|18011.77|10
1628630720000|2021-08-10 21:25:20|18134.3|18014.3|18135.31|18015.31|18135.42|18015.42|18133.67|18013.67|10
1628630730000|2021-08-10 21:25:30|18135.61|18015.61|18132.88|18012.88|18136.34|18016.34|18132.16|18012.16|10
1628630740000|2021-08-10 21:25:40|18131.88|18011.88|18140.84|18020.84|18140.84|18020.84|18131.88|18011.88|10
1628630750000|2021-08-10 21:25:50|18141.92|18021.92|18160.36|18040.36|18160.36|18040.36|18141.83|18021.83|10
1628630760000|2021-08-10 21:26:00|18161.67|18041.67|18167.9|18047.9|18167.9|18047.9|18161.67|18041.67|10
1628630770000|2021-08-10 21:26:10|18170.01|18050.01|18181.56|18061.56|18182.42|18062.42|18170.01|18050.01|10
1628630780000|2021-08-10 21:26:20|18183.36|18063.36|18186.73|18066.73|18187.08|18067.08|18183.36|18063.36|10
1628630790000|2021-08-10 21:26:30|18186.71|18066.71|18186.07|18066.07|18189.47|18069.47|18185.77|18065.77|10
1628630800000|2021-08-10 21:26:40|18184.47|18064.47|18192.97|18072.97|18192.97|18072.97|18184.47|18064.47|10
1628630810000|2021-08-10 21:26:50|18191.7|18071.7|18196.61|18076.61|18197.24|18077.24|18191.36|18071.36|10
1628630820000|2021-08-10 21:27:00|18198.02|18078.02|18217.85|18097.85|18217.85|18097.85|18198.02|18078.02|10
1628630830000|2021-08-10 21:27:10|18219.14|18099.14|18220.37|18100.37|18223.55|18103.55|18213.28|18093.28|10
1628630840000|2021-08-10 21:27:20|18220.8|18100.8|18217.62|18097.62|18226.44|18106.44|18216.85|18096.85|10
1628630850000|2021-08-10 21:27:30|18214.51|18094.51|18204.79|18084.79|18217.56|18097.56|18204.79|18084.79|10
1628630860000|2021-08-10 21:27:40|18204.33|18084.33|18204.22|18084.22|18207.69|18087.69|18204.22|18084.22|10
1628630870000|2021-08-10 21:27:50|18203.06|18083.06|18192.4|18072.4|18203.84|18083.84|18192.4|18072.4|10
1628630880000|2021-08-10 21:28:00|18191.99|18071.99|18182.96|18062.96|18193.13|18073.13|18182.96|18062.96|10
1628630890000|2021-08-10 21:28:10|18181.07|18061.07|18175.24|18055.24|18181.07|18061.07|18175.24|18055.24|10
1628630900000|2021-08-10 21:28:20|18174.95|18054.95|18178.76|18058.76|18178.76|18058.76|18174.95|18054.95|10
1628630910000|2021-08-10 21:28:30|18178.34|18058.34|18183.22|18063.22|18183.22|18063.22|18178.34|18058.34|10
1628630920000|2021-08-10 21:28:40|18183.26|18063.26|18181.63|18061.63|18184.15|18064.15|18181.6|18061.6|10
1628630930000|2021-08-10 21:28:50|18181.16|18061.16|18179.84|18059.84|18181.72|18061.72|18179.04|18059.04|10
1628630940000|2021-08-10 21:29:00|18178.97|18058.97|18170.02|18050.02|18178.97|18058.97|18169|18049|10
1628630950000|2021-08-10 21:29:10|18169.92|18049.92|18162.53|18042.53|18169.92|18049.92|18162.53|18042.53|10
1628630960000|2021-08-10 21:29:20|18162.32|18042.32|18150.81|18030.81|18162.32|18042.32|18150.81|18030.81|10
1628630970000|2021-08-10 21:29:30|18149.78|18029.78|18142.9|18022.9|18149.78|18029.78|18142.9|18022.9|10
1628630980000|2021-08-10 21:29:40|18143.16|18023.16|18131.9|18011.9|18143.16|18023.16|18131.9|18011.9|10
1628630990000|2021-08-10 21:29:50|18131.42|18011.42|18126.79|18006.79|18131.42|18011.42|18126.79|18006.79|10
1628631000000|2021-08-10 21:30:00|18126.74|18006.74|18130.61|18010.61|18130.61|18010.61|18126.74|18006.74|10
1628631010000|2021-08-10 21:30:10|18129.99|18009.99|18133.31|18013.31|18133.47|18013.47|18129.99|18009.99|10
1628631020000|2021-08-10 21:30:20|18133.21|18013.21|18132.44|18012.44|18133.48|18013.48|18131.96|18011.96|10
1628631030000|2021-08-10 21:30:30|18132.86|18012.86|18136.6|18016.6|18136.6|18016.6|18132.86|18012.86|10
1628631040000|2021-08-10 21:30:40|18135.55|18015.55|18135.38|18015.38|18136.37|18016.37|18134.62|18014.62|9
1628631050000|2021-08-10 21:30:50|18134.06|18014.06|18127.05|18007.05|18134.06|18014.06|18126.95|18006.95|10
1628631060000|2021-08-10 21:31:00|18125.58|18005.58|18122.22|18002.22|18126.15|18006.15|18122.22|18002.22|10
1628631070000|2021-08-10 21:31:10|18122.15|18002.15|18113.17|17993.17|18122.15|18002.15|18113.17|17993.17|10
1628631080000|2021-08-10 21:31:20|18112.47|17992.47|18110.41|17990.41|18112.47|17992.47|18108.71|17988.71|10
1628631090000|2021-08-10 21:31:30|18110.96|17990.96|18120.47|18000.47|18120.47|18000.47|18110.96|17990.96|10
1628631100000|2021-08-10 21:31:40|18120.87|18000.87|18126.4|18006.4|18126.56|18006.56|18120.69|18000.69|10
1628631110000|2021-08-10 21:31:50|18125.28|18005.28|18122.09|18002.09|18125.95|18005.95|18122.02|18002.02|10
1628631120000|2021-08-10 21:32:00|18121.14|18001.14|18120.91|18000.91|18121.14|18001.14|18118.93|17998.93|10
1628631130000|2021-08-10 21:32:10|18121.15|18001.15|18122.14|18002.14|18122.78|18002.78|18119.97|17999.97|10
1628631140000|2021-08-10 21:32:20|18122.11|18002.11|18126.93|18006.93|18126.93|18006.93|18122|18002|9
1628631150000|2021-08-10 21:32:30|18126.76|18006.76|18131.29|18011.29|18131.29|18011.29|18126.76|18006.76|10
1628631160000|2021-08-10 21:32:40|18131.56|18011.56|18135.63|18015.63|18135.63|18015.63|18131.56|18011.56|9
1628631170000|2021-08-10 21:32:50|18135.68|18015.68|18137.34|18017.34|18137.49|18017.49|18135.68|18015.68|10
1628631180000|2021-08-10 21:33:00|18137.15|18017.15|18141.42|18021.42|18142.55|18022.55|18137.15|18017.15|10
1628631190000|2021-08-10 21:33:10|18142.62|18022.62|18143.55|18023.55|18143.55|18023.55|18141.8|18021.8|10
1628631200000|2021-08-10 21:33:20|18143.66|18023.66|18143.54|18023.54|18145.47|18025.47|18143.54|18023.54|9
1628631210000|2021-08-10 21:33:30|18142.39|18022.39|18143.44|18023.44|18143.93|18023.93|18141.13|18021.13|10
1628631220000|2021-08-10 21:33:40|18143.88|18023.88|18140.79|18020.79|18144.18|18024.18|18140.03|18020.03|9
1628631230000|2021-08-10 21:33:50|18140.87|18020.87|18142.15|18022.15|18142.96|18022.96|18139.85|18019.85|10
1628631240000|2021-08-10 21:34:00|18141.83|18021.83|18139.01|18019.01|18141.83|18021.83|18139.01|18019.01|10
1628631250000|2021-08-10 21:34:10|18140.16|18020.16|18138.15|18018.15|18140.16|18020.16|18137.81|18017.81|10
1628631260000|2021-08-10 21:34:20|18138.87|18018.87|18150.17|18030.17|18150.17|18030.17|18138.87|18018.87|10
1628631270000|2021-08-10 21:34:30|18150.05|18030.05|18155.26|18035.26|18155.26|18035.26|18150.05|18030.05|10
1628631280000|2021-08-10 21:34:40|18156.13|18036.13|18154.64|18034.64|18157.41|18037.41|18154.64|18034.64|10
1628631290000|2021-08-10 21:34:50|18154.84|18034.84|18156.53|18036.53|18157.82|18037.82|18154.84|18034.84|10
1628631300000|2021-08-10 21:35:00|18155.22|18035.22|18157.26|18037.26|18157.26|18037.26|18154.83|18034.83|10
1628631310000|2021-08-10 21:35:10|18157.24|18037.24|18165.98|18045.98|18165.98|18045.98|18157.24|18037.24|10
1628631320000|2021-08-10 21:35:20|18165.71|18045.71|18176.94|18056.94|18176.94|18056.94|18165.61|18045.61|10
1628631330000|2021-08-10 21:35:30|18176.82|18056.82|18185.02|18065.02|18185.02|18065.02|18176.82|18056.82|10
1628631340000|2021-08-10 21:35:40|18186.2|18066.2|18193.87|18073.87|18194.61|18074.61|18186.2|18066.2|10
1628631350000|2021-08-10 21:35:50|18192.42|18072.42|18183.96|18063.96|18192.42|18072.42|18183.96|18063.96|10
1628631360000|2021-08-10 21:36:00|18183.67|18063.67|18178.99|18058.99|18184.07|18064.07|18178.99|18058.99|10
1628631370000|2021-08-10 21:36:10|18178.65|18058.65|18185.84|18065.84|18185.84|18065.84|18178.51|18058.51|10
1628631380000|2021-08-10 21:36:20|18186.22|18066.22|18185.65|18065.65|18186.25|18066.25|18184.78|18064.78|10
1628631390000|2021-08-10 21:36:30|18185.41|18065.41|18179.02|18059.02|18185.41|18065.41|18179.02|18059.02|10
1628631400000|2021-08-10 21:36:40|18177.1|18057.1|18175.27|18055.27|18177.36|18057.36|18175.27|18055.27|10
1628631410000|2021-08-10 21:36:50|18176.12|18056.12|18172.29|18052.29|18176.12|18056.12|18172.29|18052.29|10
1628631420000|2021-08-10 21:37:00|18171.77|18051.77|18181.02|18061.02|18181.02|18061.02|18169.84|18049.84|10
1628631430000|2021-08-10 21:37:10|18181.65|18061.65|18183.83|18063.83|18184.77|18064.77|18181.59|18061.59|10
1628631440000|2021-08-10 21:37:20|18183.99|18063.99|18184.93|18064.93|18184.93|18064.93|18183.45|18063.45|10
1628631450000|2021-08-10 21:37:30|18184.84|18064.84|18187.74|18067.74|18189.95|18069.95|18184.27|18064.27|10
1628631460000|2021-08-10 21:37:40|18186.71|18066.71|18182.57|18062.57|18186.71|18066.71|18182.57|18062.57|9
1628631470000|2021-08-10 21:37:50|18181.3|18061.3|18178.69|18058.69|18181.3|18061.3|18178.69|18058.69|10
1628631480000|2021-08-10 21:38:00|18179.09|18059.09|18181.47|18061.47|18181.47|18061.47|18178.66|18058.66|10
1628631490000|2021-08-10 21:38:10|18181.45|18061.45|18184.13|18064.13|18184.13|18064.13|18181.45|18061.45|10
1628631500000|2021-08-10 21:38:20|18182.59|18062.59|18182.94|18062.94|18182.94|18062.94|18181.94|18061.94|10
1628631510000|2021-08-10 21:38:30|18183|18063|18183.94|18063.94|18184.18|18064.18|18182.85|18062.85|9
1628631520000|2021-08-10 21:38:40|18183.44|18063.44|18181.9|18061.9|18185.3|18065.3|18181.9|18061.9|10
1628631530000|2021-08-10 21:38:50|18180.41|18060.41|18172.44|18052.44|18180.93|18060.93|18172.44|18052.44|10
1628631540000|2021-08-10 21:39:00|18171.02|18051.02|18162.35|18042.35|18171.11|18051.11|18162.35|18042.35|10
1628631550000|2021-08-10 21:39:10|18162.97|18042.97|18169.86|18049.86|18169.86|18049.86|18161.99|18041.99|10
1628631560000|2021-08-10 21:39:20|18170.2|18050.2|18171.83|18051.83|18171.83|18051.83|18166.5|18046.5|10
1628631570000|2021-08-10 21:39:30|18173.5|18053.5|18170.13|18050.13|18173.5|18053.5|18169.35|18049.35|10
1628631580000|2021-08-10 21:39:40|18170.72|18050.72|18175.08|18055.08|18175.18|18055.18|18170.72|18050.72|10
1628631590000|2021-08-10 21:39:50|18175.2|18055.2|18174.25|18054.25|18176.02|18056.02|18174.25|18054.25|10
1628631600000|2021-08-10 21:40:00|18174.12|18054.12|18171.49|18051.49|18174.12|18054.12|18171.44|18051.44|10
1628631610000|2021-08-10 21:40:10|18170.69|18050.69|18172.59|18052.59|18173.84|18053.84|18170.69|18050.69|10
1628631620000|2021-08-10 21:40:20|18173.66|18053.66|18173.68|18053.68|18173.95|18053.95|18173.12|18053.12|10
1628631630000|2021-08-10 21:40:30|18173.76|18053.76|18172.75|18052.75|18173.91|18053.91|18172.75|18052.75|10
1628631640000|2021-08-10 21:40:40|18172.13|18052.13|18171.59|18051.59|18172.13|18052.13|18171.01|18051.01|9
1628631650000|2021-08-10 21:40:50|18171.84|18051.84|18169.07|18049.07|18172.04|18052.04|18169.07|18049.07|10
1628631660000|2021-08-10 21:41:00|18170.14|18050.14|18169.22|18049.22|18170.76|18050.76|18169.22|18049.22|10
1628631670000|2021-08-10 21:41:10|18168.95|18048.95|18168.72|18048.72|18169.2|18049.2|18168.27|18048.27|10
1628631680000|2021-08-10 21:41:20|18168.4|18048.4|18164.85|18044.85|18168.42|18048.42|18164.85|18044.85|9
1628631690000|2021-08-10 21:41:30|18165.08|18045.08|18164.23|18044.23|18165.9|18045.9|18164.23|18044.23|10
1628631700000|2021-08-10 21:41:40|18164.5|18044.5|18163.36|18043.36|18165.39|18045.39|18163.36|18043.36|8
1628631710000|2021-08-10 21:41:50|18163.75|18043.75|18164.35|18044.35|18164.74|18044.74|18163.24|18043.24|10
1628631720000|2021-08-10 21:42:00|18164.15|18044.15|18163.5|18043.5|18165.35|18045.35|18163.5|18043.5|9
1628631730000|2021-08-10 21:42:10|18163.4|18043.4|18162.66|18042.66|18163.61|18043.61|18162.65|18042.65|10
1628631740000|2021-08-10 21:42:20|18163.03|18043.03|18159.7|18039.7|18163.41|18043.41|18159.53|18039.53|10
1628631750000|2021-08-10 21:42:30|18160.04|18040.04|18157.07|18037.07|18160.04|18040.04|18157.07|18037.07|10
1628631760000|2021-08-10 21:42:40|18160.62|18040.62|18163.9|18043.9|18163.9|18043.9|18159.62|18039.62|10
1628631770000|2021-08-10 21:42:50|18165.48|18045.48|18171.87|18051.87|18171.98|18051.98|18165.48|18045.48|10
1628631780000|2021-08-10 21:43:00|18171.74|18051.74|18176.29|18056.29|18176.29|18056.29|18171.74|18051.74|10
1628631790000|2021-08-10 21:43:10|18178.17|18058.17|18176.47|18056.47|18178.17|18058.17|18176.47|18056.47|10
1628631800000|2021-08-10 21:43:20|18174.29|18054.29|18171.76|18051.76|18174.29|18054.29|18171.49|18051.49|10
1628631810000|2021-08-10 21:43:30|18169.48|18049.48|18159.51|18039.51|18169.48|18049.48|18159.51|18039.51|10
1628631820000|2021-08-10 21:43:40|18158.94|18038.94|18150.4|18030.4|18158.94|18038.94|18150.4|18030.4|10
1628631830000|2021-08-10 21:43:50|18150.34|18030.34|18148.22|18028.22|18150.34|18030.34|18147.69|18027.69|10
1628631840000|2021-08-10 21:44:00|18149.47|18029.47|18150.01|18030.01|18150.01|18030.01|18148.48|18028.48|10
1628631850000|2021-08-10 21:44:10|18152.22|18032.22|18152.86|18032.86|18153.9|18033.9|18151.44|18031.44|10
1628631860000|2021-08-10 21:44:20|18152.91|18032.91|18152.66|18032.66|18152.91|18032.91|18151.53|18031.53|10
1628631870000|2021-08-10 21:44:30|18152.82|18032.82|18153.82|18033.82|18153.82|18033.82|18151.43|18031.43|10
1628631880000|2021-08-10 21:44:40|18157.12|18037.12|18159.46|18039.46|18160.14|18040.14|18157.12|18037.12|9
1628631890000|2021-08-10 21:44:50|18160.12|18040.12|18161.32|18041.32|18161.32|18041.32|18159.65|18039.65|10
1628631900000|2021-08-10 21:45:00|18161.37|18041.37|18170.5|18050.5|18170.5|18050.5|18161.37|18041.37|10
1628631910000|2021-08-10 21:45:10|18171.79|18051.79|18175.7|18055.7|18176.56|18056.56|18171.79|18051.79|10
1628631920000|2021-08-10 21:45:20|18176.15|18056.15|18177.71|18057.71|18177.71|18057.71|18175.76|18055.76|10
1628631930000|2021-08-10 21:45:30|18179.99|18059.99|18167.08|18047.08|18179.99|18059.99|18167.08|18047.08|10
1628631940000|2021-08-10 21:45:40|18166.88|18046.88|18166.38|18046.38|18169.45|18049.45|18166.38|18046.38|10
1628631950000|2021-08-10 21:45:50|18166.73|18046.73|18165.73|18045.73|18166.73|18046.73|18163.88|18043.88|10
1628631960000|2021-08-10 21:46:00|18165.92|18045.92|18175.43|18055.43|18175.49|18055.49|18165.92|18045.92|10
1628631970000|2021-08-10 21:46:10|18175.25|18055.25|18168.83|18048.83|18175.25|18055.25|18168.83|18048.83|10
1628631980000|2021-08-10 21:46:20|18169.46|18049.46|18168.4|18048.4|18169.46|18049.46|18167.81|18047.81|10
1628631990000|2021-08-10 21:46:30|18170.15|18050.15|18171.13|18051.13|18171.13|18051.13|18169.97|18049.97|10
1628632000000|2021-08-10 21:46:40|18171.56|18051.56|18172.15|18052.15|18173.7|18053.7|18171.4|18051.4|10
1628632010000|2021-08-10 21:46:50|18172.07|18052.07|18171.83|18051.83|18172.07|18052.07|18170.4|18050.4|10
1628632020000|2021-08-10 21:47:00|18171.34|18051.34|18170.86|18050.86|18171.34|18051.34|18169.65|18049.65|10
1628632030000|2021-08-10 21:47:10|18170.96|18050.96|18170.42|18050.42|18170.96|18050.96|18169.8|18049.8|10
1628632040000|2021-08-10 21:47:20|18170.47|18050.47|18171.02|18051.02|18171.02|18051.02|18169.97|18049.97|9
1628632050000|2021-08-10 21:47:30|18170.11|18050.11|18170.08|18050.08|18171.01|18051.01|18168.88|18048.88|10
1628632060000|2021-08-10 21:47:40|18169.82|18049.82|18165.11|18045.11|18169.82|18049.82|18165.01|18045.01|10
1628632070000|2021-08-10 21:47:50|18164.99|18044.99|18163.43|18043.43|18164.99|18044.99|18162.13|18042.13|10
1628632080000|2021-08-10 21:48:00|18163.13|18043.13|18161.26|18041.26|18163.2|18043.2|18160.05|18040.05|10
1628632090000|2021-08-10 21:48:10|18160.62|18040.62|18158.36|18038.36|18160.62|18040.62|18157.53|18037.53|10
1628632100000|2021-08-10 21:48:20|18158.07|18038.07|18151.57|18031.57|18158.07|18038.07|18151.57|18031.57|10
1628632110000|2021-08-10 21:48:30|18149.65|18029.65|18146.7|18026.7|18149.65|18029.65|18146.7|18026.7|9
1628632120000|2021-08-10 21:48:40|18146.15|18026.15|18141.18|18021.18|18146.15|18026.15|18140.46|18020.46|10
1628632130000|2021-08-10 21:48:50|18141.28|18021.28|18140.53|18020.53|18141.28|18021.28|18139.49|18019.49|10
1628632140000|2021-08-10 21:49:00|18140.51|18020.51|18140.1|18020.1|18142.11|18022.11|18140.1|18020.1|10
1628632150000|2021-08-10 21:49:10|18140.9|18020.9|18143.99|18023.99|18143.99|18023.99|18140.7|18020.7|10
1628632160000|2021-08-10 21:49:20|18144.66|18024.66|18143.82|18023.82|18144.66|18024.66|18143.24|18023.24|10
1628632170000|2021-08-10 21:49:30|18142.69|18022.69|18139.77|18019.77|18142.69|18022.69|18139.77|18019.77|10
1628632180000|2021-08-10 21:49:40|18139.64|18019.64|18144.35|18024.35|18144.35|18024.35|18139.59|18019.59|8
1628632190000|2021-08-10 21:49:50|18144.12|18024.12|18141.67|18021.67|18144.12|18024.12|18140.23|18020.23|10
1628632200000|2021-08-10 21:50:00|18143.27|18023.27|18143.06|18023.06|18143.27|18023.27|18141.57|18021.57|10
1628632210000|2021-08-10 21:50:10|18142.93|18022.93|18143.13|18023.13|18143.13|18023.13|18141.49|18021.49|10
1628632220000|2021-08-10 21:50:20|18143|18023|18141.31|18021.31|18143|18023|18141.31|18021.31|10
1628632230000|2021-08-10 21:50:30|18140.94|18020.94|18138.55|18018.55|18140.94|18020.94|18138.55|18018.55|10
1628632240000|2021-08-10 21:50:40|18138.15|18018.15|18130.88|18010.88|18138.15|18018.15|18130.88|18010.88|10
1628632250000|2021-08-10 21:50:50|18130.34|18010.34|18128.51|18008.51|18130.34|18010.34|18126.64|18006.64|9
1628632260000|2021-08-10 21:51:00|18128.2|18008.2|18128.16|18008.16|18129.07|18009.07|18127.37|18007.37|10
1628632270000|2021-08-10 21:51:10|18127.99|18007.99|18128.01|18008.01|18128.68|18008.68|18126.11|18006.11|10
1628632280000|2021-08-10 21:51:20|18127.24|18007.24|18131.67|18011.67|18132.05|18012.05|18127.24|18007.24|10
1628632290000|2021-08-10 21:51:30|18130.61|18010.61|18125.74|18005.74|18130.62|18010.62|18125.74|18005.74|10
1628632300000|2021-08-10 21:51:40|18126.73|18006.73|18125.45|18005.45|18127.37|18007.37|18125.45|18005.45|9
1628632310000|2021-08-10 21:51:50|18125.49|18005.49|18123.46|18003.46|18125.94|18005.94|18123.46|18003.46|10
1628632320000|2021-08-10 21:52:00|18124.98|18004.98|18122.16|18002.16|18125.84|18005.84|18121.33|18001.33|10
1628632330000|2021-08-10 21:52:10|18122.35|18002.35|18122.67|18002.67|18123.65|18003.65|18121.53|18001.53|10
1628632340000|2021-08-10 21:52:20|18121.69|18001.69|18120.3|18000.3|18121.69|18001.69|18119.99|17999.99|10
1628632350000|2021-08-10 21:52:30|18119.88|17999.88|18118.6|17998.6|18120.02|18000.02|18118.6|17998.6|10
1628632360000|2021-08-10 21:52:40|18118.53|17998.53|18116.75|17996.75|18118.53|17998.53|18116.72|17996.72|10
1628632370000|2021-08-10 21:52:50|18116.93|17996.93|18116.83|17996.83|18117.46|17997.46|18116.15|17996.15|10
1628632380000|2021-08-10 21:53:00|18117.45|17997.45|18117.76|17997.76|18117.76|17997.76|18116.12|17996.12|10
1628632390000|2021-08-10 21:53:10|18119.11|17999.11|18124.77|18004.77|18124.77|18004.77|18119.11|17999.11|10
1628632400000|2021-08-10 21:53:20|18125.68|18005.68|18123.62|18003.62|18125.99|18005.99|18123.62|18003.62|10
1628632410000|2021-08-10 21:53:30|18123.22|18003.22|18124.06|18004.06|18124.23|18004.23|18123.22|18003.22|10
1628632420000|2021-08-10 21:53:40|18124.55|18004.55|18125.26|18005.26|18125.26|18005.26|18124.17|18004.17|9
1628632430000|2021-08-10 21:53:50|18125.08|18005.08|18124.39|18004.39|18125.26|18005.26|18124.39|18004.39|10
1628632440000|2021-08-10 21:54:00|18124.68|18004.68|18131.25|18011.25|18131.25|18011.25|18123.87|18003.87|10
1628632450000|2021-08-10 21:54:10|18131.5|18011.5|18133.37|18013.37|18133.51|18013.51|18131.41|18011.41|10
1628632460000|2021-08-10 21:54:20|18133.53|18013.53|18137.42|18017.42|18137.42|18017.42|18132.68|18012.68|10
1628632470000|2021-08-10 21:54:30|18137.07|18017.07|18139.03|18019.03|18139.81|18019.81|18137.07|18017.07|10
1628632480000|2021-08-10 21:54:40|18138.77|18018.77|18138.41|18018.41|18139.44|18019.44|18138.41|18018.41|10
1628632490000|2021-08-10 21:54:50|18137.49|18017.49|18137.57|18017.57|18138.95|18018.95|18137.49|18017.49|10
1628632500000|2021-08-10 21:55:00|18137.32|18017.32|18133.3|18013.3|18137.77|18017.77|18133.3|18013.3|10
1628632510000|2021-08-10 21:55:10|18133.11|18013.11|18132.61|18012.61|18134.03|18014.03|18130.89|18010.89|10
1628632520000|2021-08-10 21:55:20|18133.41|18013.41|18135.32|18015.32|18135.58|18015.58|18133.01|18013.01|10
1628632530000|2021-08-10 21:55:30|18135.16|18015.16|18138.48|18018.48|18138.48|18018.48|18134.75|18014.75|10
1628632540000|2021-08-10 21:55:40|18138.56|18018.56|18141.95|18021.95|18142.03|18022.03|18138.56|18018.56|9
1628632550000|2021-08-10 21:55:50|18142.07|18022.07|18140.33|18020.33|18142.07|18022.07|18140.33|18020.33|7
1628632560000|2021-08-10 21:56:00|18140.1|18020.1|18139.29|18019.29|18140.1|18020.1|18138.86|18018.86|10
1628632570000|2021-08-10 21:56:10|18139.01|18019.01|18135.42|18015.42|18140.09|18020.09|18135.42|18015.42|10
1628632580000|2021-08-10 21:56:20|18135.54|18015.54|18135.41|18015.41|18135.75|18015.75|18135.2|18015.2|10
1628632590000|2021-08-10 21:56:30|18135.27|18015.27|18137.05|18017.05|18137.05|18017.05|18134.42|18014.42|9
1628632600000|2021-08-10 21:56:40|18137.12|18017.12|18139.45|18019.45|18139.45|18019.45|18137.12|18017.12|10
1628632610000|2021-08-10 21:56:50|18140.25|18020.25|18145.94|18025.94|18145.94|18025.94|18140.25|18020.25|10
1628632620000|2021-08-10 21:57:00|18146.35|18026.35|18146.54|18026.54|18146.54|18026.54|18144.75|18024.75|10
1628632630000|2021-08-10 21:57:10|18146.53|18026.53|18148.33|18028.33|18149.64|18029.64|18146.53|18026.53|10
1628632640000|2021-08-10 21:57:20|18146.75|18026.75|18143.59|18023.59|18146.75|18026.75|18143.5|18023.5|10
1628632650000|2021-08-10 21:57:30|18144.03|18024.03|18145.72|18025.72|18145.72|18025.72|18143.21|18023.21|10
1628632660000|2021-08-10 21:57:40|18145.88|18025.88|18148.17|18028.17|18148.17|18028.17|18145.48|18025.48|10
1628632670000|2021-08-10 21:57:50|18149.16|18029.16|18150.23|18030.23|18150.23|18030.23|18148.97|18028.97|10
1628632680000|2021-08-10 21:58:00|18150.34|18030.34|18152.79|18032.79|18153.29|18033.29|18150.29|18030.29|9
1628632690000|2021-08-10 21:58:10|18152.82|18032.82|18151.7|18031.7|18154.52|18034.52|18151.7|18031.7|9
1628632700000|2021-08-10 21:58:20|18151.44|18031.44|18146.68|18026.68|18151.71|18031.71|18145.01|18025.01|10
1628632710000|2021-08-10 21:58:30|18146.44|18026.44|18145.68|18025.68|18146.46|18026.46|18145.38|18025.38|9
1628632720000|2021-08-10 21:58:40|18146.06|18026.06|18145.67|18025.67|18146.88|18026.88|18145.67|18025.67|10
1628632730000|2021-08-10 21:58:50|18145.46|18025.46|18147.04|18027.04|18147.04|18027.04|18143.12|18023.12|10
1628632740000|2021-08-10 21:59:00|18150.02|18030.02|18151.31|18031.31|18151.31|18031.31|18149.26|18029.26|9
1628632750000|2021-08-10 21:59:10|18152.27|18032.27|18154.4|18034.4|18154.4|18034.4|18152.27|18032.27|10
1628632760000|2021-08-10 21:59:20|18154.25|18034.25|18152.64|18032.64|18154.25|18034.25|18152.64|18032.64|10
1628632770000|2021-08-10 21:59:30|18151.82|18031.82|18153.79|18033.79|18153.79|18033.79|18150.67|18030.67|10
1628632780000|2021-08-10 21:59:40|18152.13|18032.13|18152.75|18032.75|18152.75|18032.75|18151.8|18031.8|10
1628632790000|2021-08-10 21:59:50|18152.84|18032.84|18150.23|18030.23|18152.84|18032.84|18149.44|18029.44|10
1628632800000|2021-08-10 22:00:00|18149.39|18029.39|18152.58|18032.58|18152.58|18032.58|18148.81|18028.81|10
1628632810000|2021-08-10 22:00:10|18153.28|18033.28|18163.02|18043.02|18163.02|18043.02|18153.28|18033.28|10
1628632820000|2021-08-10 22:00:20|18161.41|18041.41|18157.2|18037.2|18162.08|18042.08|18156.08|18036.08|10
1628632830000|2021-08-10 22:00:30|18156.82|18036.82|18160.52|18040.52|18160.54|18040.54|18155.44|18035.44|10
1628632840000|2021-08-10 22:00:40|18160.75|18040.75|18166.19|18046.19|18166.19|18046.19|18160.75|18040.75|9
1628632850000|2021-08-10 22:00:50|18166.11|18046.11|18167.71|18047.71|18167.71|18047.71|18164.83|18044.83|10
1628632860000|2021-08-10 22:01:00|18165.88|18045.88|18167.09|18047.09|18167.09|18047.09|18165.78|18045.78|10
1628632870000|2021-08-10 22:01:10|18166.87|18046.87|18169.37|18049.37|18169.37|18049.37|18166.87|18046.87|10
1628632880000|2021-08-10 22:01:20|18169.66|18049.66|18165.61|18045.61|18169.66|18049.66|18164.19|18044.19|10
1628632890000|2021-08-10 22:01:30|18165.14|18045.14|18166.86|18046.86|18166.92|18046.92|18164.93|18044.93|10
1628632900000|2021-08-10 22:01:40|18167.03|18047.03|18167.1|18047.1|18168.34|18048.34|18167.03|18047.03|10
1628632910000|2021-08-10 22:01:50|18167.45|18047.45|18170.61|18050.61|18171.24|18051.24|18167.45|18047.45|10
1628632920000|2021-08-10 22:02:00|18170.46|18050.46|18172.45|18052.45|18173.82|18053.82|18170.46|18050.46|10
1628632930000|2021-08-10 22:02:10|18172.15|18052.15|18169.5|18049.5|18172.15|18052.15|18169.11|18049.11|10
1628632940000|2021-08-10 22:02:20|18169.36|18049.36|18163.09|18043.09|18169.36|18049.36|18163.09|18043.09|10
1628632950000|2021-08-10 22:02:30|18162.83|18042.83|18162.13|18042.13|18162.83|18042.83|18161.57|18041.57|10
1628632960000|2021-08-10 22:02:40|18161.51|18041.51|18165.93|18045.93|18165.96|18045.96|18161.51|18041.51|10
1628632970000|2021-08-10 22:02:50|18164.79|18044.79|18164.48|18044.48|18166.85|18046.85|18164.48|18044.48|10
1628632980000|2021-08-10 22:03:00|18164.73|18044.73|18167.22|18047.22|18167.22|18047.22|18164.73|18044.73|10
1628632990000|2021-08-10 22:03:10|18167.63|18047.63|18166.26|18046.26|18167.63|18047.63|18166.11|18046.11|10
1628633000000|2021-08-10 22:03:20|18166.27|18046.27|18167.79|18047.79|18168.33|18048.33|18165.63|18045.63|10
1628633010000|2021-08-10 22:03:30|18166.2|18046.2|18158.42|18038.42|18166.2|18046.2|18158.42|18038.42|10
1628633020000|2021-08-10 22:03:40|18156.16|18036.16|18160.07|18040.07|18160.07|18040.07|18156.16|18036.16|10
1628633030000|2021-08-10 22:03:50|18161.43|18041.43|18168.26|18048.26|18168.6|18048.6|18161.43|18041.43|10
1628633040000|2021-08-10 22:04:00|18168.45|18048.45|18163.44|18043.44|18168.45|18048.45|18163.44|18043.44|10
1628633050000|2021-08-10 22:04:10|18163.96|18043.96|18165.45|18045.45|18165.45|18045.45|18162.22|18042.22|10
1628633060000|2021-08-10 22:04:20|18165.67|18045.67|18169.02|18049.02|18169.02|18049.02|18165.16|18045.16|10
1628633070000|2021-08-10 22:04:30|18169.57|18049.57|18168.5|18048.5|18170.31|18050.31|18168.5|18048.5|9
1628633080000|2021-08-10 22:04:40|18168.03|18048.03|18160.37|18040.37|18168.03|18048.03|18160.37|18040.37|10
1628633090000|2021-08-10 22:04:50|18157.83|18037.83|18156.27|18036.27|18157.83|18037.83|18154.33|18034.33|10
1628633100000|2021-08-10 22:05:00|18157.58|18037.58|18163.86|18043.86|18163.86|18043.86|18157.58|18037.58|10
1628633110000|2021-08-10 22:05:10|18163.42|18043.42|18164.87|18044.87|18164.9|18044.9|18163.41|18043.41|10
1628633120000|2021-08-10 22:05:20|18164.03|18044.03|18166.61|18046.61|18167.36|18047.36|18164.03|18044.03|10
1628633130000|2021-08-10 22:05:30|18167.99|18047.99|18168.88|18048.88|18168.94|18048.94|18167.32|18047.32|10
1628633140000|2021-08-10 22:05:40|18170.31|18050.31|18172.23|18052.23|18172.23|18052.23|18170.31|18050.31|10
1628633150000|2021-08-10 22:05:50|18172.02|18052.02|18171.83|18051.83|18172.76|18052.76|18171.83|18051.83|10
1628633160000|2021-08-10 22:06:00|18171.42|18051.42|18173.17|18053.17|18173.17|18053.17|18171.27|18051.27|10
1628633170000|2021-08-10 22:06:10|18174.28|18054.28|18175.9|18055.9|18175.9|18055.9|18173.96|18053.96|10
1628633180000|2021-08-10 22:06:20|18175.54|18055.54|18176.89|18056.89|18176.93|18056.93|18175.54|18055.54|9
1628633190000|2021-08-10 22:06:30|18177.4|18057.4|18176.44|18056.44|18177.78|18057.78|18176.44|18056.44|10
1628633200000|2021-08-10 22:06:40|18176.23|18056.23|18180.25|18060.25|18180.5|18060.5|18176.16|18056.16|10
1628633210000|2021-08-10 22:06:50|18181.94|18061.94|18183.96|18063.96|18184.36|18064.36|18181.94|18061.94|10
1628633220000|2021-08-10 22:07:00|18184.79|18064.79|18183.64|18063.64|18184.79|18064.79|18183.43|18063.43|9
1628633230000|2021-08-10 22:07:10|18184.32|18064.32|18182.9|18062.9|18184.32|18064.32|18182.61|18062.61|10
1628633240000|2021-08-10 22:07:20|18185.51|18065.51|18186.12|18066.12|18186.12|18066.12|18184.45|18064.45|10
1628633250000|2021-08-10 22:07:30|18186.38|18066.38|18189.07|18069.07|18189.61|18069.61|18186.38|18066.38|9
1628633260000|2021-08-10 22:07:40|18188.68|18068.68|18190.36|18070.36|18190.36|18070.36|18188.57|18068.57|10
1628633270000|2021-08-10 22:07:50|18190.87|18070.87|18188.26|18068.26|18192.48|18072.48|18187.4|18067.4|10
1628633280000|2021-08-10 22:08:00|18187.29|18067.29|18190.35|18070.35|18190.35|18070.35|18187.15|18067.15|10
1628633290000|2021-08-10 22:08:10|18188|18068|18187.16|18067.16|18188|18068|18184.9|18064.9|10
1628633300000|2021-08-10 22:08:20|18187.36|18067.36|18189.14|18069.14|18189.37|18069.37|18187.36|18067.36|9
1628633310000|2021-08-10 22:08:30|18188.37|18068.37|18190.92|18070.92|18191.24|18071.24|18188.37|18068.37|10
1628633320000|2021-08-10 22:08:40|18191.02|18071.02|18191.33|18071.33|18191.66|18071.66|18190.48|18070.48|10
1628633330000|2021-08-10 22:08:50|18190.79|18070.79|18192.05|18072.05|18192.05|18072.05|18190.63|18070.63|10
1628633340000|2021-08-10 22:09:00|18192.07|18072.07|18190.91|18070.91|18192.88|18072.88|18190.91|18070.91|10
1628633350000|2021-08-10 22:09:10|18192.03|18072.03|18193.8|18073.8|18194.16|18074.16|18192.03|18072.03|9
1628633360000|2021-08-10 22:09:20|18194.27|18074.27|18193.88|18073.88|18194.27|18074.27|18193.2|18073.2|10
1628633370000|2021-08-10 22:09:30|18193.91|18073.91|18197.93|18077.93|18198.12|18078.12|18193.91|18073.91|10
1628633380000|2021-08-10 22:09:40|18198.65|18078.65|18200|18080|18200.47|18080.47|18198.65|18078.65|9
1628633390000|2021-08-10 22:09:50|18200.48|18080.48|18200.48|18080.48|18200.74|18080.74|18199.96|18079.96|10
1628633400000|2021-08-10 22:10:00|18200.72|18080.72|18196.93|18076.93|18201.06|18081.06|18196.93|18076.93|10
1628633410000|2021-08-10 22:10:10|18194.87|18074.87|18193.29|18073.29|18195.44|18075.44|18192.48|18072.48|10
1628633420000|2021-08-10 22:10:20|18195.12|18075.12|18201.6|18081.6|18201.6|18081.6|18194.94|18074.94|10
1628633430000|2021-08-10 22:10:30|18201.25|18081.25|18200.57|18080.57|18202.81|18082.81|18200.35|18080.35|10
1628633440000|2021-08-10 22:10:40|18200.14|18080.14|18202.7|18082.7|18203.26|18083.26|18199.27|18079.27|10
1628633450000|2021-08-10 22:10:50|18200.82|18080.82|18203.34|18083.34|18203.34|18083.34|18199.82|18079.82|10
1628633460000|2021-08-10 22:11:00|18203.49|18083.49|18204.98|18084.98|18204.98|18084.98|18201.89|18081.89|10
1628633470000|2021-08-10 22:11:10|18205|18085|18205.93|18085.93|18205.93|18085.93|18203.89|18083.89|10
1628633480000|2021-08-10 22:11:20|18205.55|18085.55|18204.64|18084.64|18206.92|18086.92|18204.22|18084.22|10
1628633490000|2021-08-10 22:11:30|18204.44|18084.44|18203.68|18083.68|18204.44|18084.44|18201.61|18081.61|10
1628633500000|2021-08-10 22:11:40|18203.73|18083.73|18202.94|18082.94|18204.68|18084.68|18202.94|18082.94|10
1628633510000|2021-08-10 22:11:50|18202.68|18082.68|18201.75|18081.75|18202.9|18082.9|18200.4|18080.4|10
1628633520000|2021-08-10 22:12:00|18201.32|18081.32|18195.53|18075.53|18201.32|18081.32|18195.53|18075.53|10
1628633530000|2021-08-10 22:12:10|18195.27|18075.27|18192.1|18072.1|18195.67|18075.67|18192.1|18072.1|10
1628633540000|2021-08-10 22:12:20|18192.19|18072.19|18191.95|18071.95|18193.04|18073.04|18190.06|18070.06|9
1628633550000|2021-08-10 22:12:30|18192.04|18072.04|18189.94|18069.94|18192.23|18072.23|18189.94|18069.94|10
1628633560000|2021-08-10 22:12:40|18191.17|18071.17|18196.59|18076.59|18196.59|18076.59|18189.8|18069.8|10
1628633570000|2021-08-10 22:12:50|18197.45|18077.45|18200.34|18080.34|18200.34|18080.34|18196.64|18076.64|10
1628633580000|2021-08-10 22:13:00|18200.22|18080.22|18198.37|18078.37|18200.34|18080.34|18198.37|18078.37|10
1628633590000|2021-08-10 22:13:10|18198.4|18078.4|18197|18077|18198.42|18078.42|18196.96|18076.96|10
1628633600000|2021-08-10 22:13:20|18196.83|18076.83|18202.03|18082.03|18202.03|18082.03|18196.83|18076.83|8
1628633610000|2021-08-10 22:13:30|18202.38|18082.38|18204.78|18084.78|18204.88|18084.88|18202.38|18082.38|9
1628633620000|2021-08-10 22:13:40|18203.54|18083.54|18207.68|18087.68|18207.68|18087.68|18203.54|18083.54|9
1628633630000|2021-08-10 22:13:50|18206.23|18086.23|18207.34|18087.34|18207.34|18087.34|18205.02|18085.02|10
1628633640000|2021-08-10 22:14:00|18205.74|18085.74|18200.05|18080.05|18205.74|18085.74|18200.05|18080.05|10
1628633650000|2021-08-10 22:14:10|18197.9|18077.9|18193.27|18073.27|18197.9|18077.9|18193.27|18073.27|10
1628633660000|2021-08-10 22:14:20|18193.96|18073.96|18194.73|18074.73|18195.52|18075.52|18193.96|18073.96|10
1628633670000|2021-08-10 22:14:30|18194.42|18074.42|18194.02|18074.02|18194.42|18074.42|18192.63|18072.63|10
1628633680000|2021-08-10 22:14:40|18194.24|18074.24|18198.28|18078.28|18198.28|18078.28|18194.24|18074.24|10
1628633690000|2021-08-10 22:14:50|18198.06|18078.06|18198.85|18078.85|18199.06|18079.06|18197.86|18077.86|9
1628633700000|2021-08-10 22:15:00|18198.42|18078.42|18200.6|18080.6|18201.5|18081.5|18198.42|18078.42|10
1628633710000|2021-08-10 22:15:10|18200.52|18080.52|18194.32|18074.32|18201.87|18081.87|18194.32|18074.32|10
1628633720000|2021-08-10 22:15:20|18192.8|18072.8|18188.8|18068.8|18193.48|18073.48|18188.8|18068.8|10
1628633730000|2021-08-10 22:15:30|18188.92|18068.92|18188.81|18068.81|18189.44|18069.44|18188.37|18068.37|10
1628633740000|2021-08-10 22:15:40|18188.65|18068.65|18185.08|18065.08|18189.16|18069.16|18185.05|18065.05|10
1628633750000|2021-08-10 22:15:50|18185.54|18065.54|18186.02|18066.02|18186.02|18066.02|18185.08|18065.08|10
1628633760000|2021-08-10 22:16:00|18187.63|18067.63|18187.42|18067.42|18187.63|18067.63|18185.75|18065.75|10
1628633770000|2021-08-10 22:16:10|18187.22|18067.22|18190.68|18070.68|18190.68|18070.68|18187.22|18067.22|10
1628633780000|2021-08-10 22:16:20|18190.42|18070.42|18191.2|18071.2|18192.56|18072.56|18189.39|18069.39|9
1628633790000|2021-08-10 22:16:30|18188.9|18068.9|18187.83|18067.83|18189.32|18069.32|18185.31|18065.31|10
1628633800000|2021-08-10 22:16:40|18187.68|18067.68|18188.08|18068.08|18189.1|18069.1|18186.91|18066.91|10
1628633810000|2021-08-10 22:16:50|18187.56|18067.56|18189.77|18069.77|18190.13|18070.13|18187.56|18067.56|10
1628633820000|2021-08-10 22:17:00|18191.17|18071.17|18193.29|18073.29|18193.29|18073.29|18190.91|18070.91|10
1628633830000|2021-08-10 22:17:10|18195.1|18075.1|18195.6|18075.6|18195.83|18075.83|18194.92|18074.92|10
1628633840000|2021-08-10 22:17:20|18195.34|18075.34|18194.44|18074.44|18195.34|18075.34|18193.17|18073.17|10
1628633850000|2021-08-10 22:17:30|18194.39|18074.39|18194.14|18074.14|18194.39|18074.39|18192.76|18072.76|9
1628633860000|2021-08-10 22:17:40|18194.72|18074.72|18191.32|18071.32|18194.72|18074.72|18191.3|18071.3|10
1628633870000|2021-08-10 22:17:50|18191.33|18071.33|18190.57|18070.57|18192.96|18072.96|18189.98|18069.98|10
1628633880000|2021-08-10 22:18:00|18190.72|18070.72|18190.15|18070.15|18190.88|18070.88|18189.58|18069.58|10
1628633890000|2021-08-10 22:18:10|18191.07|18071.07|18190.07|18070.07|18191.42|18071.42|18190.07|18070.07|10
1628633900000|2021-08-10 22:18:20|18190.34|18070.34|18193.93|18073.93|18193.93|18073.93|18190.34|18070.34|9
1628633910000|2021-08-10 22:18:30|18194.04|18074.04|18189.95|18069.95|18194.04|18074.04|18189.95|18069.95|10
1628633920000|2021-08-10 22:18:40|18189.36|18069.36|18187.63|18067.63|18190.46|18070.46|18187.63|18067.63|10
1628633930000|2021-08-10 22:18:50|18187.09|18067.09|18181.15|18061.15|18187.09|18067.09|18181.15|18061.15|10
1628633940000|2021-08-10 22:19:00|18180.45|18060.45|18183.9|18063.9|18183.9|18063.9|18180.32|18060.32|10
1628633950000|2021-08-10 22:19:10|18184.29|18064.29|18180.96|18060.96|18184.54|18064.54|18180.96|18060.96|9
1628633960000|2021-08-10 22:19:20|18181.02|18061.02|18180.17|18060.17|18181.04|18061.04|18179.52|18059.52|9
1628633970000|2021-08-10 22:19:30|18180.2|18060.2|18181.67|18061.67|18182.17|18062.17|18180.2|18060.2|10
1628633980000|2021-08-10 22:19:40|18181.81|18061.81|18181.56|18061.56|18182.65|18062.65|18181.47|18061.47|10
1628633990000|2021-08-10 22:19:50|18181.45|18061.45|18178.29|18058.29|18181.45|18061.45|18178.29|18058.29|10
1628634000000|2021-08-10 22:20:00|18178.06|18058.06|18176.01|18056.01|18178.09|18058.09|18176.01|18056.01|10
1628634010000|2021-08-10 22:20:10|18176.13|18056.13|18176.06|18056.06|18176.27|18056.27|18175.15|18055.15|10
1628634020000|2021-08-10 22:20:20|18177.42|18057.42|18178.76|18058.76|18178.76|18058.76|18177.04|18057.04|10
1628634030000|2021-08-10 22:20:30|18178.24|18058.24|18179.25|18059.25|18181.12|18061.12|18178.24|18058.24|10
1628634040000|2021-08-10 22:20:40|18178.13|18058.13|18173.29|18053.29|18180.15|18060.15|18173.08|18053.08|10
1628634050000|2021-08-10 22:20:50|18173.32|18053.32|18167.17|18047.17|18173.37|18053.37|18167.17|18047.17|10
1628634060000|2021-08-10 22:21:00|18166.72|18046.72|18170.31|18050.31|18170.31|18050.31|18166.72|18046.72|9
1628634070000|2021-08-10 22:21:10|18170.51|18050.51|18168.52|18048.52|18170.51|18050.51|18167.78|18047.78|10
1628634080000|2021-08-10 22:21:20|18168.45|18048.45|18168.38|18048.38|18168.99|18048.99|18166.8|18046.8|10
1628634090000|2021-08-10 22:21:30|18169.58|18049.58|18167.29|18047.29|18169.76|18049.76|18167.29|18047.29|10
1628634100000|2021-08-10 22:21:40|18167.59|18047.59|18164.48|18044.48|18167.59|18047.59|18164.48|18044.48|10
1628634110000|2021-08-10 22:21:50|18164.58|18044.58|18165.79|18045.79|18167.41|18047.41|18163.84|18043.84|10
1628634120000|2021-08-10 22:22:00|18165.03|18045.03|18160.81|18040.81|18165.03|18045.03|18160.81|18040.81|10
1628634130000|2021-08-10 22:22:10|18160.51|18040.51|18160.7|18040.7|18161.61|18041.61|18159.97|18039.97|9
1628634140000|2021-08-10 22:22:20|18161.63|18041.63|18159.76|18039.76|18161.93|18041.93|18159.76|18039.76|10
1628634150000|2021-08-10 22:22:30|18159.21|18039.21|18154.37|18034.37|18159.21|18039.21|18154.37|18034.37|10
1628634160000|2021-08-10 22:22:40|18154.42|18034.42|18155.28|18035.28|18155.85|18035.85|18154.06|18034.06|10
1628634170000|2021-08-10 22:22:50|18155.64|18035.64|18154.81|18034.81|18155.64|18035.64|18154.81|18034.81|10
1628634180000|2021-08-10 22:23:00|18154.82|18034.82|18155.12|18035.12|18155.42|18035.42|18154.46|18034.46|10
1628634190000|2021-08-10 22:23:10|18156.12|18036.12|18157.23|18037.23|18157.23|18037.23|18155.64|18035.64|10
1628634200000|2021-08-10 22:23:20|18157.08|18037.08|18158.54|18038.54|18159.45|18039.45|18157.08|18037.08|10
1628634210000|2021-08-10 22:23:30|18156.53|18036.53|18158.75|18038.75|18159.05|18039.05|18156.22|18036.22|10
1628634220000|2021-08-10 22:23:40|18158.89|18038.89|18162.18|18042.18|18162.18|18042.18|18158.89|18038.89|10
1628634230000|2021-08-10 22:23:50|18161.31|18041.31|18161.3|18041.3|18162.15|18042.15|18160.98|18040.98|10
1628634240000|2021-08-10 22:24:00|18161.2|18041.2|18159.04|18039.04|18161.2|18041.2|18159.04|18039.04|10
1628634250000|2021-08-10 22:24:10|18158.81|18038.81|18157.01|18037.01|18158.84|18038.84|18157.01|18037.01|10
1628634260000|2021-08-10 22:24:20|18156.53|18036.53|18151.21|18031.21|18156.53|18036.53|18151.21|18031.21|10
1628634270000|2021-08-10 22:24:30|18150.94|18030.94|18153.09|18033.09|18153.09|18033.09|18149.85|18029.85|10
1628634280000|2021-08-10 22:24:40|18153.9|18033.9|18149.84|18029.84|18154.19|18034.19|18149.84|18029.84|9
1628634290000|2021-08-10 22:24:50|18149.85|18029.85|18147.42|18027.42|18149.85|18029.85|18147.42|18027.42|8
1628634300000|2021-08-10 22:25:00|18148.16|18028.16|18149.78|18029.78|18149.78|18029.78|18148.16|18028.16|9
1628634310000|2021-08-10 22:25:10|18148.93|18028.93|18148.16|18028.16|18148.93|18028.93|18147.82|18027.82|10
1628634320000|2021-08-10 22:25:20|18147.88|18027.88|18147.73|18027.73|18149.16|18029.16|18147.73|18027.73|10
1628634330000|2021-08-10 22:25:30|18147.74|18027.74|18148.38|18028.38|18148.58|18028.58|18147.74|18027.74|9
1628634340000|2021-08-10 22:25:40|18149.22|18029.22|18147.56|18027.56|18149.93|18029.93|18147.56|18027.56|10
1628634350000|2021-08-10 22:25:50|18147.84|18027.84|18148.9|18028.9|18149.35|18029.35|18147.84|18027.84|10
1628634360000|2021-08-10 22:26:00|18148.89|18028.89|18147.78|18027.78|18148.95|18028.95|18147.66|18027.66|9
1628634370000|2021-08-10 22:26:10|18147.77|18027.77|18145.26|18025.26|18147.77|18027.77|18145.26|18025.26|10
1628634380000|2021-08-10 22:26:20|18145.13|18025.13|18143.07|18023.07|18145.13|18025.13|18143.07|18023.07|7
1628634390000|2021-08-10 22:26:30|18142.7|18022.7|18140.73|18020.73|18143.37|18023.37|18140.73|18020.73|9
1628634400000|2021-08-10 22:26:40|18140.25|18020.25|18138.57|18018.57|18140.25|18020.25|18138.31|18018.31|10
1628634410000|2021-08-10 22:26:50|18138.59|18018.59|18135.74|18015.74|18138.59|18018.59|18135.57|18015.57|10
1628634420000|2021-08-10 22:27:00|18135.61|18015.61|18133.54|18013.54|18135.61|18015.61|18133.12|18013.12|9
1628634430000|2021-08-10 22:27:10|18134.84|18014.84|18135.18|18015.18|18136.17|18016.17|18134.6|18014.6|10
1628634440000|2021-08-10 22:27:20|18133.83|18013.83|18131.08|18011.08|18133.83|18013.83|18129.96|18009.96|9
1628634450000|2021-08-10 22:27:30|18129.6|18009.6|18126.4|18006.4|18129.6|18009.6|18126.04|18006.04|9
1628634460000|2021-08-10 22:27:40|18126.53|18006.53|18123.58|18003.58|18127.73|18007.73|18123.58|18003.58|10
1628634470000|2021-08-10 22:27:50|18123.32|18003.32|18123.77|18003.77|18123.77|18003.77|18122.76|18002.76|10
1628634480000|2021-08-10 22:28:00|18124|18004|18127.33|18007.33|18127.78|18007.78|18124|18004|10
1628634490000|2021-08-10 22:28:10|18127.4|18007.4|18128.53|18008.53|18128.97|18008.97|18127.4|18007.4|9
1628634500000|2021-08-10 22:28:20|18130.42|18010.42|18131.26|18011.26|18131.97|18011.97|18130.23|18010.23|10
1628634510000|2021-08-10 22:28:30|18131.11|18011.11|18130.8|18010.8|18132.25|18012.25|18129.84|18009.84|10
1628634520000|2021-08-10 22:28:40|18129.67|18009.67|18129|18009|18131.04|18011.04|18129|18009|10
1628634530000|2021-08-10 22:28:50|18128.51|18008.51|18130.42|18010.42|18130.42|18010.42|18128.25|18008.25|10
1628634540000|2021-08-10 22:29:00|18130.59|18010.59|18128.78|18008.78|18131.24|18011.24|18128.78|18008.78|10
1628634550000|2021-08-10 22:29:10|18128.41|18008.41|18123.32|18003.32|18128.41|18008.41|18123.32|18003.32|10
1628634560000|2021-08-10 22:29:20|18123.33|18003.33|18110.1|17990.1|18123.33|18003.33|18110.1|17990.1|10
1628634570000|2021-08-10 22:29:30|18108.32|17988.32|18094.89|17974.89|18108.32|17988.32|18094.89|17974.89|10
1628634580000|2021-08-10 22:29:40|18094.95|17974.95|18088.93|17968.93|18094.95|17974.95|18088.93|17968.93|10
1628634590000|2021-08-10 22:29:50|18088.56|17968.56|18089.09|17969.09|18089.09|17969.09|18087.08|17967.08|10
1628634600000|2021-08-10 22:30:00|18088.63|17968.63|18087.71|17967.71|18089|17969|18087.71|17967.71|10
1628634610000|2021-08-10 22:30:10|18087.04|17967.04|18079.61|17959.61|18087.04|17967.04|18078.65|17958.65|10
1628634620000|2021-08-10 22:30:20|18077.9|17957.9|18075.39|17955.39|18077.9|17957.9|18074.03|17954.03|10
1628634630000|2021-08-10 22:30:30|18075.1|17955.1|18079.12|17959.12|18079.44|17959.44|18075.1|17955.1|10
1628634640000|2021-08-10 22:30:40|18079.73|17959.73|18086.06|17966.06|18086.06|17966.06|18079.73|17959.73|10
1628634650000|2021-08-10 22:30:50|18086.11|17966.11|18090.31|17970.31|18090.31|17970.31|18086.11|17966.11|10
1628634660000|2021-08-10 22:31:00|18090.77|17970.77|18099.28|17979.28|18099.28|17979.28|18090.77|17970.77|9
1628634670000|2021-08-10 22:31:10|18104.23|17984.23|18106.02|17986.02|18106.02|17986.02|18103.11|17983.11|10
1628634680000|2021-08-10 22:31:20|18104.77|17984.77|18101.55|17981.55|18104.77|17984.77|18101.55|17981.55|10
1628634690000|2021-08-10 22:31:30|18101.88|17981.88|18100.77|17980.77|18102.12|17982.12|18098.53|17978.53|10
1628634700000|2021-08-10 22:31:40|18101.64|17981.64|18101.38|17981.38|18102.8|17982.8|18101.36|17981.36|9
1628634710000|2021-08-10 22:31:50|18101.85|17981.85|18101.75|17981.75|18101.85|17981.85|18099.52|17979.52|10
1628634720000|2021-08-10 22:32:00|18101.57|17981.57|18101.3|17981.3|18102.55|17982.55|18098.16|17978.16|10
1628634730000|2021-08-10 22:32:10|18102.17|17982.17|18102.96|17982.96|18103.29|17983.29|18102.12|17982.12|10
1628634740000|2021-08-10 22:32:20|18103.12|17983.12|18103.29|17983.29|18103.54|17983.54|18102.09|17982.09|9
1628634750000|2021-08-10 22:32:30|18103.18|17983.18|18103.21|17983.21|18103.25|17983.25|18102.8|17982.8|10
1628634760000|2021-08-10 22:32:40|18102.89|17982.89|18103.92|17983.92|18104|17984|18102.51|17982.51|10
1628634770000|2021-08-10 22:32:50|18104.03|17984.03|18096.96|17976.96|18104.1|17984.1|18096.96|17976.96|10
1628634780000|2021-08-10 22:33:00|18096.34|17976.34|18093.21|17973.21|18096.34|17976.34|18091.74|17971.74|10
1628634790000|2021-08-10 22:33:10|18092.14|17972.14|18085.7|17965.7|18092.14|17972.14|18085.7|17965.7|10
1628634800000|2021-08-10 22:33:20|18085.54|17965.54|18077.12|17957.12|18085.54|17965.54|18077.12|17957.12|10
1628634810000|2021-08-10 22:33:30|18076.42|17956.42|18074.48|17954.48|18076.42|17956.42|18073.58|17953.58|10
1628634820000|2021-08-10 22:33:40|18074.45|17954.45|18074.47|17954.47|18074.47|17954.47|18072.65|17952.65|10
1628634830000|2021-08-10 22:33:50|18075.01|17955.01|18075.18|17955.18|18077.08|17957.08|18075.01|17955.01|10
1628634840000|2021-08-10 22:34:00|18075.29|17955.29|18066.75|17946.75|18075.29|17955.29|18066.75|17946.75|10
1628634850000|2021-08-10 22:34:10|18064.6|17944.6|18050.35|17930.35|18064.6|17944.6|18050.35|17930.35|10
1628634860000|2021-08-10 22:34:20|18049.44|17929.44|18033.79|17913.79|18049.44|17929.44|18033.79|17913.79|10
1628634870000|2021-08-10 22:34:30|18033.82|17913.82|18026.16|17906.16|18033.82|17913.82|18024.96|17904.96|10
1628634880000|2021-08-10 22:34:40|18024.04|17904.04|18023.53|17903.53|18024.04|17904.04|18019.88|17899.88|10
1628634890000|2021-08-10 22:34:50|18023.17|17903.17|18024.88|17904.88|18027.7|17907.7|18023.17|17903.17|10
1628634900000|2021-08-10 22:35:00|18024.77|17904.77|18023.43|17903.43|18025.83|17905.83|18023.43|17903.43|10
1628634910000|2021-08-10 22:35:10|18023.48|17903.48|18023.68|17903.68|18023.68|17903.68|18021.65|17901.65|10
1628634920000|2021-08-10 22:35:20|18024.53|17904.53|18027.23|17907.23|18027.75|17907.75|18024.08|17904.08|10
1628634930000|2021-08-10 22:35:30|18026.44|17906.44|18021.48|17901.48|18027.24|17907.24|18021.48|17901.48|9
1628634940000|2021-08-10 22:35:40|18021.6|17901.6|18020.53|17900.53|18021.6|17901.6|18019.89|17899.89|10
1628634950000|2021-08-10 22:35:50|18020.17|17900.17|18008.94|17888.94|18020.17|17900.17|18008.94|17888.94|10
1628634960000|2021-08-10 22:36:00|18007.26|17887.26|18005.93|17885.93|18007.26|17887.26|18005.43|17885.43|10
1628634970000|2021-08-10 22:36:10|18006.18|17886.18|18003.32|17883.32|18006.28|17886.28|18003.32|17883.32|10
1628634980000|2021-08-10 22:36:20|18003.67|17883.67|17999.2|17879.2|18003.67|17883.67|17999.2|17879.2|10
1628634990000|2021-08-10 22:36:30|17998.83|17878.83|18000.27|17880.27|18001.45|17881.45|17996.89|17876.89|10
1628635000000|2021-08-10 22:36:40|18000.8|17880.8|17998.25|17878.25|18001.41|17881.41|17998.25|17878.25|10
1628635010000|2021-08-10 22:36:50|17997.6|17877.6|17998.26|17878.26|17998.26|17878.26|17995.7|17875.7|10
1628635020000|2021-08-10 22:37:00|17998.42|17878.42|18001.86|17881.86|18001.86|17881.86|17997.56|17877.56|10
1628635030000|2021-08-10 22:37:10|18000.51|17880.51|18004.73|17884.73|18004.73|17884.73|18000.51|17880.51|10
1628635040000|2021-08-10 22:37:20|18005.99|17885.99|18015.99|17895.99|18015.99|17895.99|18005.99|17885.99|10
1628635050000|2021-08-10 22:37:30|18016.51|17896.51|18029.67|17909.67|18029.67|17909.67|18016.51|17896.51|10
1628635060000|2021-08-10 22:37:40|18032.4|17912.4|18034.76|17914.76|18034.76|17914.76|18032.09|17912.09|10
1628635070000|2021-08-10 22:37:50|18034.74|17914.74|18031.94|17911.94|18035.81|17915.81|18031.57|17911.57|9
1628635080000|2021-08-10 22:38:00|18031.91|17911.91|18033.52|17913.52|18033.52|17913.52|18030.67|17910.67|10
1628635090000|2021-08-10 22:38:10|18032.36|17912.36|18031.12|17911.12|18032.52|17912.52|18031.12|17911.12|10
1628635100000|2021-08-10 22:38:20|18031.11|17911.11|18022.71|17902.71|18031.48|17911.48|18022.66|17902.66|10
1628635110000|2021-08-10 22:38:30|18021.95|17901.95|18018.23|17898.23|18023.55|17903.55|18018.23|17898.23|10
1628635120000|2021-08-10 22:38:40|18018.13|17898.13|18009.94|17889.94|18018.13|17898.13|18009.6|17889.6|10
1628635130000|2021-08-10 22:38:50|18009.79|17889.79|18003.49|17883.49|18010.12|17890.12|18003.49|17883.49|10
1628635140000|2021-08-10 22:39:00|18005.72|17885.72|18017.61|17897.61|18017.61|17897.61|18005.72|17885.72|10
1628635150000|2021-08-10 22:39:10|18018.41|17898.41|18023.27|17903.27|18023.27|17903.27|18018.41|17898.41|10
1628635160000|2021-08-10 22:39:20|18022.23|17902.23|18023.14|17903.14|18024.21|17904.21|18022.17|17902.17|10
1628635170000|2021-08-10 22:39:30|18023.4|17903.4|18020.28|17900.28|18023.44|17903.44|18020.28|17900.28|10
1628635180000|2021-08-10 22:39:40|18018.96|17898.96|18013.59|17893.59|18020.05|17900.05|18013.59|17893.59|10
1628635190000|2021-08-10 22:39:50|18013.15|17893.15|18008.48|17888.48|18013.15|17893.15|18008.48|17888.48|10
1628635200000|2021-08-10 22:40:00|18007.47|17887.47|17999.78|17879.78|18007.47|17887.47|17999.78|17879.78|10
1628635210000|2021-08-10 22:40:10|17999.87|17879.87|17997.92|17877.92|17999.87|17879.87|17995.43|17875.43|10
1628635220000|2021-08-10 22:40:20|17997.87|17877.87|18002.09|17882.09|18002.09|17882.09|17997.87|17877.87|10
1628635230000|2021-08-10 22:40:30|18002.06|17882.06|18007.07|17887.07|18007.07|17887.07|18002.06|17882.06|10
1628635240000|2021-08-10 22:40:40|18006.84|17886.84|18009.3|17889.3|18009.49|17889.49|18006.84|17886.84|10
1628635250000|2021-08-10 22:40:50|18010.26|17890.26|18010.67|17890.67|18010.72|17890.72|18009.33|17889.33|10
1628635260000|2021-08-10 22:41:00|18011.06|17891.06|18015.37|17895.37|18015.67|17895.67|18010.85|17890.85|10
1628635270000|2021-08-10 22:41:10|18015.07|17895.07|18013.16|17893.16|18015.07|17895.07|18011.78|17891.78|10
1628635280000|2021-08-10 22:41:20|18013.95|17893.95|18016.71|17896.71|18016.71|17896.71|18013.72|17893.72|10
1628635290000|2021-08-10 22:41:30|18017.84|17897.84|18017.97|17897.97|18018.91|17898.91|18017.35|17897.35|10
1628635300000|2021-08-10 22:41:40|18017.86|17897.86|18018.51|17898.51|18018.88|17898.88|18017.86|17897.86|10
1628635310000|2021-08-10 22:41:50|18018.72|17898.72|18020.08|17900.08|18020.08|17900.08|18017.12|17897.12|10
1628635320000|2021-08-10 22:42:00|18019.88|17899.88|18021.32|17901.32|18021.34|17901.34|18018.67|17898.67|10
1628635330000|2021-08-10 22:42:10|18021.78|17901.78|18022.01|17902.01|18022.76|17902.76|18021.64|17901.64|10
1628635340000|2021-08-10 22:42:20|18021.27|17901.27|18014.01|17894.01|18021.27|17901.27|18014.01|17894.01|10
1628635350000|2021-08-10 22:42:30|18014.77|17894.77|18012.85|17892.85|18015.47|17895.47|18012.85|17892.85|10
1628635360000|2021-08-10 22:42:40|18012.67|17892.67|18014.39|17894.39|18015.26|17895.26|18012.67|17892.67|9
1628635370000|2021-08-10 22:42:50|18014.37|17894.37|18014.32|17894.32|18014.84|17894.84|18013.12|17893.12|10
1628635380000|2021-08-10 22:43:00|18014.52|17894.52|18015.32|17895.32|18016.93|17896.93|18014.52|17894.52|9
1628635390000|2021-08-10 22:43:10|18015.49|17895.49|18014.07|17894.07|18015.65|17895.65|18014.07|17894.07|9
1628635400000|2021-08-10 22:43:20|18014.36|17894.36|18014.26|17894.26|18014.39|17894.39|18013.42|17893.42|9
1628635410000|2021-08-10 22:43:30|18014.46|17894.46|18015.61|17895.61|18015.61|17895.61|18014.46|17894.46|10
1628635420000|2021-08-10 22:43:40|18015.96|17895.96|18018.29|17898.29|18018.29|17898.29|18015.8|17895.8|10
1628635430000|2021-08-10 22:43:50|18018.96|17898.96|18025.39|17905.39|18025.39|17905.39|18018.96|17898.96|10
1628635440000|2021-08-10 22:44:00|18025.89|17905.89|18030.11|17910.11|18030.11|17910.11|18024.7|17904.7|10
1628635450000|2021-08-10 22:44:10|18030.25|17910.25|18040.35|17920.35|18040.35|17920.35|18030.25|17910.25|10
1628635460000|2021-08-10 22:44:20|18042.94|17922.94|18045.8|17925.8|18046.37|17926.37|18042.94|17922.94|10
1628635470000|2021-08-10 22:44:30|18046|17926|18049.1|17929.1|18049.1|17929.1|18045.67|17925.67|10
1628635480000|2021-08-10 22:44:40|18049.22|17929.22|18046.55|17926.55|18049.22|17929.22|18046.36|17926.36|10
1628635490000|2021-08-10 22:44:50|18046.34|17926.34|18047.94|17927.94|18047.94|17927.94|18045.4|17925.4|10
1628635500000|2021-08-10 22:45:00|18047.95|17927.95|18045.99|17925.99|18049.03|17929.03|18045.99|17925.99|10
1628635510000|2021-08-10 22:45:10|18046.08|17926.08|18045.46|17925.46|18046.45|17926.45|18045.44|17925.44|10
1628635520000|2021-08-10 22:45:20|18044.77|17924.77|18044.96|17924.96|18046.31|17926.31|18043.78|17923.78|10
1628635530000|2021-08-10 22:45:30|18044.77|17924.77|18041.82|17921.82|18044.77|17924.77|18040.59|17920.59|10
1628635540000|2021-08-10 22:45:40|18041.29|17921.29|18043.39|17923.39|18043.39|17923.39|18041.29|17921.29|9
1628635550000|2021-08-10 22:45:50|18043.36|17923.36|18041.28|17921.28|18043.36|17923.36|18041.08|17921.08|9
1628635560000|2021-08-10 22:46:00|18041.33|17921.33|18041.04|17921.04|18041.33|17921.33|18040.89|17920.89|9
1628635570000|2021-08-10 22:46:10|18040.86|17920.86|18041.96|17921.96|18041.96|17921.96|18040.79|17920.79|9
1628635580000|2021-08-10 22:46:20|18042.34|17922.34|18045.05|17925.05|18045.05|17925.05|18041.86|17921.86|10
1628635590000|2021-08-10 22:46:30|18045.38|17925.38|18045.94|17925.94|18046.53|17926.53|18045.23|17925.23|10
1628635600000|2021-08-10 22:46:40|18046.49|17926.49|18049.4|17929.4|18049.4|17929.4|18046.49|17926.49|10
1628635610000|2021-08-10 22:46:50|18049.63|17929.63|18051.04|17931.04|18051.68|17931.68|18049.63|17929.63|8
1628635620000|2021-08-10 22:47:00|18051.25|17931.25|18056.11|17936.11|18056.11|17936.11|18051.24|17931.24|10
1628635630000|2021-08-10 22:47:10|18057.5|17937.5|18055.85|17935.85|18058.12|17938.12|18055.85|17935.85|10
1628635640000|2021-08-10 22:47:20|18056.19|17936.19|18057.45|17937.45|18057.45|17937.45|18055.98|17935.98|10
1628635650000|2021-08-10 22:47:30|18057.96|17937.96|18057.64|17937.64|18058.73|17938.73|18057.64|17937.64|9
1628635660000|2021-08-10 22:47:40|18056.61|17936.61|18063.17|17943.17|18063.17|17943.17|18056.61|17936.61|10
1628635670000|2021-08-10 22:47:50|18063.59|17943.59|18068.39|17948.39|18068.39|17948.39|18063.59|17943.59|10
1628635680000|2021-08-10 22:48:00|18068.41|17948.41|18070.4|17950.4|18070.48|17950.48|18068.41|17948.41|9
1628635690000|2021-08-10 22:48:10|18070.23|17950.23|18070.21|17950.21|18072.16|17952.16|18070.21|17950.21|10
1628635700000|2021-08-10 22:48:20|18070.11|17950.11|18062.69|17942.69|18070.11|17950.11|18062.69|17942.69|10
1628635710000|2021-08-10 22:48:30|18061.55|17941.55|18063.16|17943.16|18063.43|17943.43|18061.55|17941.55|10
1628635720000|2021-08-10 22:48:40|18063.08|17943.08|18060.87|17940.87|18063.08|17943.08|18060.87|17940.87|10
1628635730000|2021-08-10 22:48:50|18060.12|17940.12|18059.69|17939.69|18060.12|17940.12|18057.77|17937.77|10
1628635740000|2021-08-10 22:49:00|18059.92|17939.92|18060.07|17940.07|18061.46|17941.46|18059.92|17939.92|10
1628635750000|2021-08-10 22:49:10|18060.26|17940.26|18062.52|17942.52|18062.52|17942.52|18060.13|17940.13|10
1628635760000|2021-08-10 22:49:20|18062.57|17942.57|18065.09|17945.09|18066.28|17946.28|18062.57|17942.57|10
1628635770000|2021-08-10 22:49:30|18064.51|17944.51|18060.79|17940.79|18064.51|17944.51|18060.79|17940.79|10
1628635780000|2021-08-10 22:49:40|18061.09|17941.09|18063.39|17943.39|18063.39|17943.39|18060.59|17940.59|10
1628635790000|2021-08-10 22:49:50|18063.33|17943.33|18063.68|17943.68|18065.9|17945.9|18063.3|17943.3|10
1628635800000|2021-08-10 22:50:00|18063.28|17943.28|18059.12|17939.12|18063.55|17943.55|18058.86|17938.86|10
1628635810000|2021-08-10 22:50:10|18057.33|17937.33|18057.09|17937.09|18057.45|17937.45|18055.57|17935.57|10
1628635820000|2021-08-10 22:50:20|18057.04|17937.04|18055.29|17935.29|18057.76|17937.76|18055.29|17935.29|10
1628635830000|2021-08-10 22:50:30|18055.15|17935.15|18051.56|17931.56|18055.15|17935.15|18051.56|17931.56|9
1628635840000|2021-08-10 22:50:40|18052|17932|18053.89|17933.89|18054.01|17934.01|18052|17932|10
1628635850000|2021-08-10 22:50:50|18054.39|17934.39|18054.5|17934.5|18054.5|17934.5|18054.03|17934.03|10
1628635860000|2021-08-10 22:51:00|18054.06|17934.06|18060.09|17940.09|18060.09|17940.09|18053.99|17933.99|10
1628635870000|2021-08-10 22:51:10|18060.52|17940.52|18062.12|17942.12|18062.12|17942.12|18060.48|17940.48|10
1628635880000|2021-08-10 22:51:20|18060.81|17940.81|18059.72|17939.72|18060.81|17940.81|18059.7|17939.7|10
1628635890000|2021-08-10 22:51:30|18059.35|17939.35|18057.88|17937.88|18059.4|17939.4|18057.88|17937.88|10
1628635900000|2021-08-10 22:51:40|18058.15|17938.15|18057.21|17937.21|18058.47|17938.47|18057.21|17937.21|10
1628635910000|2021-08-10 22:51:50|18057.58|17937.58|18056.5|17936.5|18058|17938|18056.31|17936.31|10
1628635920000|2021-08-10 22:52:00|18055.34|17935.34|18055.59|17935.59|18056.35|17936.35|18055.1|17935.1|8
1628635930000|2021-08-10 22:52:10|18055.45|17935.45|18051.27|17931.27|18055.53|17935.53|18051.27|17931.27|10
1628635940000|2021-08-10 22:52:20|18051.17|17931.17|18039.49|17919.49|18051.17|17931.17|18039.49|17919.49|10
1628635950000|2021-08-10 22:52:30|18038.72|17918.72|18033.07|17913.07|18038.72|17918.72|18033.07|17913.07|10
1628635960000|2021-08-10 22:52:40|18029.18|17909.18|18019.52|17899.52|18029.18|17909.18|18019.52|17899.52|10
1628635970000|2021-08-10 22:52:50|18019|17899|18015.87|17895.87|18019|17899|18014.95|17894.95|10
1628635980000|2021-08-10 22:53:00|18015.88|17895.88|18014.63|17894.63|18017.61|17897.61|18014.63|17894.63|10
1628635990000|2021-08-10 22:53:10|18014.32|17894.32|18011.29|17891.29|18014.32|17894.32|18011.29|17891.29|10
1628636000000|2021-08-10 22:53:20|18009.87|17889.87|18006.24|17886.24|18009.87|17889.87|18006.24|17886.24|10
1628636010000|2021-08-10 22:53:30|18005.79|17885.79|18003.61|17883.61|18006.01|17886.01|18003.41|17883.41|10
1628636020000|2021-08-10 22:53:40|18003.57|17883.57|17997.36|17877.36|18003.99|17883.99|17997.36|17877.36|10
1628636030000|2021-08-10 22:53:50|17996.45|17876.45|17987.97|17867.97|17996.45|17876.45|17987.49|17867.49|10
1628636040000|2021-08-10 22:54:00|17987.57|17867.57|17983.06|17863.06|17987.84|17867.84|17982.84|17862.84|10
1628636050000|2021-08-10 22:54:10|17982.15|17862.15|17982|17862|17982.15|17862.15|17981|17861|10
1628636060000|2021-08-10 22:54:20|17981.69|17861.69|17985.32|17865.32|17985.32|17865.32|17981.69|17861.69|10
1628636070000|2021-08-10 22:54:30|17985.07|17865.07|17986.7|17866.7|17986.7|17866.7|17985.02|17865.02|10
1628636080000|2021-08-10 22:54:40|17987.58|17867.58|17991.18|17871.18|17992.09|17872.09|17987.58|17867.58|10
1628636090000|2021-08-10 22:54:50|17991.03|17871.03|17996.49|17876.49|17996.49|17876.49|17991.03|17871.03|10
1628636100000|2021-08-10 22:55:00|17998.05|17878.05|17999.14|17879.14|17999.5|17879.5|17997.25|17877.25|10
1628636110000|2021-08-10 22:55:10|17999.28|17879.28|18006.46|17886.46|18006.59|17886.59|17999.28|17879.28|10
1628636120000|2021-08-10 22:55:20|18006.18|17886.18|18013.34|17893.34|18013.34|17893.34|18006.18|17886.18|10
1628636130000|2021-08-10 22:55:30|18013.43|17893.43|18020.43|17900.43|18020.43|17900.43|18013.31|17893.31|10
1628636140000|2021-08-10 22:55:40|18020.65|17900.65|18024.46|17904.46|18024.53|17904.53|18020.65|17900.65|10
1628636150000|2021-08-10 22:55:50|18023.66|17903.66|18021.24|17901.24|18023.66|17903.66|18021.23|17901.23|9
1628636160000|2021-08-10 22:56:00|18021.09|17901.09|18022.15|17902.15|18022.15|17902.15|18020.58|17900.58|10
1628636170000|2021-08-10 22:56:10|18020.28|17900.28|18010.37|17890.37|18020.28|17900.28|18010.23|17890.23|10
1628636180000|2021-08-10 22:56:20|18010.32|17890.32|18007.67|17887.67|18010.32|17890.32|18006.43|17886.43|10
1628636190000|2021-08-10 22:56:30|18007.09|17887.09|17996.27|17876.27|18007.09|17887.09|17996.27|17876.27|10
1628636200000|2021-08-10 22:56:40|17995.97|17875.97|17992.35|17872.35|17995.97|17875.97|17992.35|17872.35|10
1628636210000|2021-08-10 22:56:50|17992.76|17872.76|17991.61|17871.61|17992.78|17872.78|17989.54|17869.54|10
1628636220000|2021-08-10 22:57:00|17990.02|17870.02|17999.19|17879.19|17999.19|17879.19|17990.02|17870.02|10
1628636230000|2021-08-10 22:57:10|18000.03|17880.03|18005.64|17885.64|18005.64|17885.64|18000.03|17880.03|10
1628636240000|2021-08-10 22:57:20|18004.66|17884.66|18005.74|17885.74|18006.13|17886.13|18004.66|17884.66|10
1628636250000|2021-08-10 22:57:30|18007.37|17887.37|18008.95|17888.95|18008.95|17888.95|18007.31|17887.31|10
1628636260000|2021-08-10 22:57:40|18009.15|17889.15|18003.56|17883.56|18009.15|17889.15|18003.56|17883.56|10
1628636270000|2021-08-10 22:57:50|18002.72|17882.72|17991.01|17871.01|18002.72|17882.72|17991.01|17871.01|10
1628636280000|2021-08-10 22:58:00|17990.69|17870.69|17985.92|17865.92|17990.69|17870.69|17985.92|17865.92|10
1628636290000|2021-08-10 22:58:10|17985.72|17865.72|17988.22|17868.22|17988.22|17868.22|17985.18|17865.18|10
1628636300000|2021-08-10 22:58:20|17988.73|17868.73|17990.29|17870.29|17990.52|17870.52|17988.73|17868.73|10
1628636310000|2021-08-10 22:58:30|17990.58|17870.58|17984.43|17864.43|17990.58|17870.58|17984.43|17864.43|10
1628636320000|2021-08-10 22:58:40|17984.39|17864.39|17982.97|17862.97|17984.39|17864.39|17982.5|17862.5|10
1628636330000|2021-08-10 22:58:50|17983.22|17863.22|17983.99|17863.99|17983.99|17863.99|17983.22|17863.22|9
1628636340000|2021-08-10 22:59:00|17984.51|17864.51|17982.32|17862.32|17984.72|17864.72|17982.32|17862.32|10
1628636350000|2021-08-10 22:59:10|17981.61|17861.61|17981.37|17861.37|17982.98|17862.98|17981.37|17861.37|10
1628636360000|2021-08-10 22:59:20|17980.69|17860.69|17973.86|17853.86|17980.69|17860.69|17973.86|17853.86|10
1628636370000|2021-08-10 22:59:30|17974.02|17854.02|17975.48|17855.48|17975.48|17855.48|17973.17|17853.17|10
1628636380000|2021-08-10 22:59:40|17975.1|17855.1|17978.9|17858.9|17978.9|17858.9|17975.1|17855.1|10
1628636390000|2021-08-10 22:59:50|17979.53|17859.53|17980.86|17860.86|17980.91|17860.91|17979.53|17859.53|8
1628636400000|2021-08-10 23:00:00|17980.76|17860.76|17980.79|17860.79|17982.32|17862.32|17980.25|17860.25|10
1628636410000|2021-08-10 23:00:10|17980.43|17860.43|17980.85|17860.85|17980.85|17860.85|17979.61|17859.61|10
1628636420000|2021-08-10 23:00:20|17981.72|17861.72|17984.03|17864.03|17984.14|17864.14|17981.72|17861.72|10
1628636430000|2021-08-10 23:00:30|17983.97|17863.97|17985.37|17865.37|17985.37|17865.37|17983.43|17863.43|10
1628636440000|2021-08-10 23:00:40|17985.25|17865.25|17986.83|17866.83|17987.1|17867.1|17985.25|17865.25|10
1628636450000|2021-08-10 23:00:50|17987.31|17867.31|17989.47|17869.47|17989.47|17869.47|17987.31|17867.31|10
1628636460000|2021-08-10 23:01:00|17989.16|17869.16|17993.69|17873.69|17993.69|17873.69|17989.16|17869.16|10
1628636470000|2021-08-10 23:01:10|17995.31|17875.31|17999.87|17879.87|17999.87|17879.87|17995.31|17875.31|10
1628636480000|2021-08-10 23:01:20|18000.33|17880.33|18003.97|17883.97|18003.97|17883.97|18000.33|17880.33|9
1628636490000|2021-08-10 23:01:30|18004.16|17884.16|18010.38|17890.38|18010.38|17890.38|18004.16|17884.16|10
1628636500000|2021-08-10 23:01:40|18009.73|17889.73|18010.76|17890.76|18011.21|17891.21|18009.73|17889.73|10
1628636510000|2021-08-10 23:01:50|18010.8|17890.8|18009.34|17889.34|18010.8|17890.8|18008.89|17888.89|10
1628636520000|2021-08-10 23:02:00|18009.92|17889.92|18013.33|17893.33|18014.33|17894.33|18009.92|17889.92|10
1628636530000|2021-08-10 23:02:10|18013.74|17893.74|18013.76|17893.76|18014.36|17894.36|18013.24|17893.24|10
1628636540000|2021-08-10 23:02:20|18013.61|17893.61|18014.4|17894.4|18014.85|17894.85|18013.61|17893.61|10
1628636550000|2021-08-10 23:02:30|18016.03|17896.03|18015.99|17895.99|18016.03|17896.03|18015|17895|10
1628636560000|2021-08-10 23:02:40|18016.11|17896.11|18017.73|17897.73|18017.86|17897.86|18015.83|17895.83|10
1628636570000|2021-08-10 23:02:50|18017.58|17897.58|18017.86|17897.86|18017.86|17897.86|18016.86|17896.86|8
1628636580000|2021-08-10 23:03:00|18017.8|17897.8|18019.34|17899.34|18019.34|17899.34|18017.8|17897.8|10
1628636590000|2021-08-10 23:03:10|18020.85|17900.85|18019.31|17899.31|18021.41|17901.41|18019.25|17899.25|10
1628636600000|2021-08-10 23:03:20|18019.11|17899.11|18017.87|17897.87|18019.25|17899.25|18017.29|17897.29|10
1628636610000|2021-08-10 23:03:30|18017.96|17897.96|18020.35|17900.35|18020.35|17900.35|18017.88|17897.88|10
1628636620000|2021-08-10 23:03:40|18020.4|17900.4|18021.67|17901.67|18021.98|17901.98|18020.4|17900.4|9
1628636630000|2021-08-10 23:03:50|18021.61|17901.61|18026.66|17906.66|18027.91|17907.91|18021.4|17901.4|10
1628636640000|2021-08-10 23:04:00|18026.61|17906.61|18028.5|17908.5|18028.5|17908.5|18026.61|17906.61|10
1628636650000|2021-08-10 23:04:10|18028.96|17908.96|18030.49|17910.49|18030.51|17910.51|18028.96|17908.96|10
1628636660000|2021-08-10 23:04:20|18030.3|17910.3|18034.51|17914.51|18034.51|17914.51|18030.3|17910.3|10
1628636670000|2021-08-10 23:04:30|18035.12|17915.12|18036.78|17916.78|18036.78|17916.78|18035.12|17915.12|10
1628636680000|2021-08-10 23:04:40|18037.13|17917.13|18037.48|17917.48|18039.36|17919.36|18036.95|17916.95|9
1628636690000|2021-08-10 23:04:50|18037.06|17917.06|18034.98|17914.98|18037.06|17917.06|18034.89|17914.89|10
1628636700000|2021-08-10 23:05:00|18035.36|17915.36|18039.74|17919.74|18039.74|17919.74|18035.36|17915.36|10
1628636710000|2021-08-10 23:05:10|18040.05|17920.05|18040.59|17920.59|18040.64|17920.64|18038.98|17918.98|10
1628636720000|2021-08-10 23:05:20|18040.79|17920.79|18042.78|17922.78|18042.78|17922.78|18040.46|17920.46|9
1628636730000|2021-08-10 23:05:30|18042.77|17922.77|18045.49|17925.49|18045.49|17925.49|18042.77|17922.77|10
1628636740000|2021-08-10 23:05:40|18044.61|17924.61|18043.11|17923.11|18045.5|17925.5|18043.11|17923.11|9
1628636750000|2021-08-10 23:05:50|18042.99|17922.99|18046.19|17926.19|18046.89|17926.89|18042.84|17922.84|10
1628636760000|2021-08-10 23:06:00|18046.52|17926.52|18046.12|17926.12|18046.98|17926.98|18046.12|17926.12|10
1628636770000|2021-08-10 23:06:10|18046.56|17926.56|18049.48|17929.48|18049.48|17929.48|18046.56|17926.56|10
1628636780000|2021-08-10 23:06:20|18049.7|17929.7|18051.92|17931.92|18051.92|17931.92|18049.53|17929.53|10
1628636790000|2021-08-10 23:06:30|18051.54|17931.54|18055.36|17935.36|18055.36|17935.36|18051.54|17931.54|10
1628636800000|2021-08-10 23:06:40|18056.64|17936.64|18058.13|17938.13|18059.37|17939.37|18056.64|17936.64|10
1628636810000|2021-08-10 23:06:50|18058.11|17938.11|18058.52|17938.52|18058.8|17938.8|18057.91|17937.91|10
1628636820000|2021-08-10 23:07:00|18057.95|17937.95|18059.16|17939.16|18059.16|17939.16|18057.57|17937.57|10
1628636830000|2021-08-10 23:07:10|18059.85|17939.85|18055.33|17935.33|18059.85|17939.85|18055.33|17935.33|10
1628636840000|2021-08-10 23:07:20|18055.1|17935.1|18051.63|17931.63|18055.28|17935.28|18051.63|17931.63|9
1628636850000|2021-08-10 23:07:30|18051.07|17931.07|18050.38|17930.38|18051.11|17931.11|18050.15|17930.15|10
1628636860000|2021-08-10 23:07:40|18050.17|17930.17|18050.76|17930.76|18051.08|17931.08|18049.96|17929.96|10
1628636870000|2021-08-10 23:07:50|18050.59|17930.59|18042.79|17922.79|18050.59|17930.59|18042.79|17922.79|10
1628636880000|2021-08-10 23:08:00|18042.78|17922.78|18041.42|17921.42|18042.78|17922.78|18039.7|17919.7|10
1628636890000|2021-08-10 23:08:10|18042.51|17922.51|18033.95|17913.95|18042.51|17922.51|18033.95|17913.95|10
1628636900000|2021-08-10 23:08:20|18032.95|17912.95|18032.5|17912.5|18032.95|17912.95|18031.56|17911.56|10
1628636910000|2021-08-10 23:08:30|18031.39|17911.39|18030.19|17910.19|18031.39|17911.39|18029.75|17909.75|10
1628636920000|2021-08-10 23:08:40|18030.18|17910.18|18026|17906|18030.4|17910.4|18025.82|17905.82|10
1628636930000|2021-08-10 23:08:50|18025.3|17905.3|18020.95|17900.95|18025.3|17905.3|18020.95|17900.95|10
1628636940000|2021-08-10 23:09:00|18021|17901|18019.31|17899.31|18021.01|17901.01|18019.31|17899.31|10
1628636950000|2021-08-10 23:09:10|18018.65|17898.65|18012.3|17892.3|18018.65|17898.65|18012.3|17892.3|10
1628636960000|2021-08-10 23:09:20|18008.68|17888.68|18005.56|17885.56|18008.9|17888.9|18005.56|17885.56|10
1628636970000|2021-08-10 23:09:30|18005.41|17885.41|17997.75|17877.75|18005.41|17885.41|17997.75|17877.75|10
1628636980000|2021-08-10 23:09:40|17996.38|17876.38|17997.46|17877.46|17997.79|17877.79|17996.17|17876.17|9
1628636990000|2021-08-10 23:09:50|17996.1|17876.1|17997.31|17877.31|17997.47|17877.47|17996.1|17876.1|10
1628637000000|2021-08-10 23:10:00|17996.95|17876.95|17996.52|17876.52|17998.43|17878.43|17996.52|17876.52|10
1628637010000|2021-08-10 23:10:10|17996.9|17876.9|18001.26|17881.26|18001.26|17881.26|17996.9|17876.9|10
1628637020000|2021-08-10 23:10:20|18000.65|17880.65|18000.74|17880.74|18001.41|17881.41|18000.54|17880.54|10
1628637030000|2021-08-10 23:10:30|18000.96|17880.96|18004.79|17884.79|18004.79|17884.79|18000.96|17880.96|10
1628637040000|2021-08-10 23:10:40|18003.57|17883.57|18004.72|17884.72|18005.08|17885.08|18003.05|17883.05|9
1628637050000|2021-08-10 23:10:50|18003.16|17883.16|18000.95|17880.95|18003.16|17883.16|18000.95|17880.95|10
1628637060000|2021-08-10 23:11:00|18000.48|17880.48|17999.34|17879.34|18000.48|17880.48|17999.34|17879.34|10
1628637070000|2021-08-10 23:11:10|17999.46|17879.46|17998.63|17878.63|17999.51|17879.51|17997.42|17877.42|8
1628637080000|2021-08-10 23:11:20|17998.56|17878.56|17998.57|17878.57|17998.7|17878.7|17997.26|17877.26|10
1628637090000|2021-08-10 23:11:30|17998.63|17878.63|17998.41|17878.41|17998.93|17878.93|17998.31|17878.31|9
1628637100000|2021-08-10 23:11:40|17998.75|17878.75|17997.53|17877.53|18000.11|17880.11|17997.53|17877.53|9
1628637110000|2021-08-10 23:11:50|17997.07|17877.07|17987.72|17867.72|17997.07|17877.07|17987.72|17867.72|10
1628637120000|2021-08-10 23:12:00|17987.39|17867.39|17975.38|17855.38|17987.39|17867.39|17974.8|17854.8|10
1628637130000|2021-08-10 23:12:10|17974.14|17854.14|17972.77|17852.77|17974.33|17854.33|17972.77|17852.77|10
1628637140000|2021-08-10 23:12:20|17972.64|17852.64|17970.66|17850.66|17972.79|17852.79|17970.66|17850.66|10
1628637150000|2021-08-10 23:12:30|17970.43|17850.43|17971.33|17851.33|17972.25|17852.25|17970.43|17850.43|9
1628637160000|2021-08-10 23:12:40|17971.51|17851.51|17971.73|17851.73|17971.73|17851.73|17969.55|17849.55|10
1628637170000|2021-08-10 23:12:50|17971.56|17851.56|17975.91|17855.91|17975.91|17855.91|17971.56|17851.56|10
1628637180000|2021-08-10 23:13:00|17977.57|17857.57|17983.6|17863.6|17983.81|17863.81|17977.4|17857.4|10
1628637190000|2021-08-10 23:13:10|17983.73|17863.73|17988.12|17868.12|17988.36|17868.36|17983.59|17863.59|10
1628637200000|2021-08-10 23:13:20|17988.93|17868.93|17987.25|17867.25|17988.93|17868.93|17986.7|17866.7|10
1628637210000|2021-08-10 23:13:30|17987.22|17867.22|17980.21|17860.21|17987.22|17867.22|17980.21|17860.21|10
1628637220000|2021-08-10 23:13:40|17979.59|17859.59|17979.53|17859.53|17979.91|17859.91|17979.5|17859.5|10
1628637230000|2021-08-10 23:13:50|17978.64|17858.64|17979.53|17859.53|17980.55|17860.55|17978.64|17858.64|9
1628637240000|2021-08-10 23:14:00|17980.94|17860.94|17982.73|17862.73|17982.73|17862.73|17980.86|17860.86|9
1628637250000|2021-08-10 23:14:10|17983.25|17863.25|17983.79|17863.79|17984.15|17864.15|17983.18|17863.18|10
1628637260000|2021-08-10 23:14:20|17984.04|17864.04|17983.1|17863.1|17984.04|17864.04|17982.36|17862.36|10
1628637270000|2021-08-10 23:14:30|17983.48|17863.48|17984.66|17864.66|17984.66|17864.66|17982.94|17862.94|8
1628637280000|2021-08-10 23:14:40|17985.52|17865.52|17986.91|17866.91|17986.91|17866.91|17985.52|17865.52|10
1628637290000|2021-08-10 23:14:50|17986.63|17866.63|17986.29|17866.29|17987.07|17867.07|17985.69|17865.69|10
1628637300000|2021-08-10 23:15:00|17984.67|17864.67|17983.06|17863.06|17984.67|17864.67|17983.06|17863.06|10
1628637310000|2021-08-10 23:15:10|17982.77|17862.77|17982.88|17862.88|17982.88|17862.88|17981.7|17861.7|10
1628637320000|2021-08-10 23:15:20|17982.89|17862.89|17984.07|17864.07|17985.13|17865.13|17982.89|17862.89|10
1628637330000|2021-08-10 23:15:30|17984.17|17864.17|17991.57|17871.57|17991.57|17871.57|17984.17|17864.17|10
1628637340000|2021-08-10 23:15:40|17992.71|17872.71|17998.55|17878.55|17999.24|17879.24|17992.71|17872.71|10
1628637350000|2021-08-10 23:15:50|17998.81|17878.81|18001.36|17881.36|18002.16|17882.16|17998.81|17878.81|10
1628637360000|2021-08-10 23:16:00|18001.25|17881.25|18002.3|17882.3|18002.3|17882.3|18001.13|17881.13|9
1628637370000|2021-08-10 23:16:10|18002.42|17882.42|18001.36|17881.36|18003.4|17883.4|18001.36|17881.36|10
1628637380000|2021-08-10 23:16:20|18001.42|17881.42|18004.43|17884.43|18004.43|17884.43|18001.11|17881.11|10
1628637390000|2021-08-10 23:16:30|18003.42|17883.42|18001.3|17881.3|18003.42|17883.42|17999.29|17879.29|10
1628637400000|2021-08-10 23:16:40|17999.58|17879.58|17997.96|17877.96|18001.89|17881.89|17997.96|17877.96|10
1628637410000|2021-08-10 23:16:50|17997.47|17877.47|17993.46|17873.46|17997.47|17877.47|17993.46|17873.46|10
1628637420000|2021-08-10 23:17:00|17991.9|17871.9|17984.98|17864.98|17991.9|17871.9|17984.82|17864.82|10
1628637430000|2021-08-10 23:17:10|17983.64|17863.64|17986.07|17866.07|17986.24|17866.24|17983.64|17863.64|10
1628637440000|2021-08-10 23:17:20|17985.91|17865.91|17986.2|17866.2|17986.5|17866.5|17985.72|17865.72|10
1628637450000|2021-08-10 23:17:30|17986.44|17866.44|17989.17|17869.17|17990.25|17870.25|17986.19|17866.19|10
1628637460000|2021-08-10 23:17:40|17988.7|17868.7|17987.78|17867.78|17989.08|17869.08|17987.78|17867.78|10
1628637470000|2021-08-10 23:17:50|17987.77|17867.77|17987.34|17867.34|17987.77|17867.77|17984.85|17864.85|10
1628637480000|2021-08-10 23:18:00|17987.69|17867.69|17989.72|17869.72|17989.72|17869.72|17987.69|17867.69|10
1628637490000|2021-08-10 23:18:10|17989.99|17869.99|17989.79|17869.79|17990.16|17870.16|17989.79|17869.79|10
1628637500000|2021-08-10 23:18:20|17988.46|17868.46|17989.23|17869.23|17989.23|17869.23|17987.03|17867.03|9
1628637510000|2021-08-10 23:18:30|17988.31|17868.31|17989.12|17869.12|17989.12|17869.12|17987.4|17867.4|10
1628637520000|2021-08-10 23:18:40|17989.98|17869.98|17990.35|17870.35|17990.75|17870.75|17989.98|17869.98|10
1628637530000|2021-08-10 23:18:50|17990.38|17870.38|17991.19|17871.19|17991.35|17871.35|17990.38|17870.38|8
1628637540000|2021-08-10 23:19:00|17991.18|17871.18|17991.82|17871.82|17991.95|17871.95|17991.08|17871.08|9
1628637550000|2021-08-10 23:19:10|17991.02|17871.02|17977.4|17857.4|17991.02|17871.02|17977.4|17857.4|10
1628637560000|2021-08-10 23:19:20|17977.16|17857.16|17967.98|17847.98|17977.16|17857.16|17967.98|17847.98|10
1628637570000|2021-08-10 23:19:30|17964.8|17844.8|17958.58|17838.58|17964.8|17844.8|17957.94|17837.94|10
1628637580000|2021-08-10 23:19:40|17959.22|17839.22|17958.07|17838.07|17960.36|17840.36|17958.07|17838.07|10
1628637590000|2021-08-10 23:19:50|17958.36|17838.36|17962.16|17842.16|17962.16|17842.16|17958.36|17838.36|10
1628637600000|2021-08-10 23:20:00|17962.96|17842.96|17964.94|17844.94|17964.94|17844.94|17961.96|17841.96|9
1628637610000|2021-08-10 23:20:10|17965.1|17845.1|17972.33|17852.33|17972.33|17852.33|17964.9|17844.9|10
1628637620000|2021-08-10 23:20:20|17972.63|17852.63|17972.91|17852.91|17973.19|17853.19|17972.63|17852.63|10
1628637630000|2021-08-10 23:20:30|17972.64|17852.64|17970.98|17850.98|17972.85|17852.85|17970.98|17850.98|10
1628637640000|2021-08-10 23:20:40|17970.06|17850.06|17969.38|17849.38|17970.59|17850.59|17969.11|17849.11|10
1628637650000|2021-08-10 23:20:50|17969.37|17849.37|17971.24|17851.24|17971.24|17851.24|17969.37|17849.37|10
1628637660000|2021-08-10 23:21:00|17971.41|17851.41|17975.28|17855.28|17975.28|17855.28|17971.41|17851.41|10
1628637670000|2021-08-10 23:21:10|17975.3|17855.3|17973.88|17853.88|17975.73|17855.73|17973.88|17853.88|9
1628637680000|2021-08-10 23:21:20|17973.89|17853.89|17974.12|17854.12|17974.12|17854.12|17972.97|17852.97|10
1628637690000|2021-08-10 23:21:30|17973.71|17853.71|17973.65|17853.65|17974.18|17854.18|17973.53|17853.53|10
1628637700000|2021-08-10 23:21:40|17973.64|17853.64|17973.64|17853.64|17973.72|17853.72|17973.43|17853.43|9
1628637710000|2021-08-10 23:21:50|17973.68|17853.68|17974.17|17854.17|17974.17|17854.17|17973.42|17853.42|9
1628637720000|2021-08-10 23:22:00|17974.2|17854.2|17972.91|17852.91|17974.2|17854.2|17972.91|17852.91|9
1628637730000|2021-08-10 23:22:10|17971.39|17851.39|17967.69|17847.69|17971.39|17851.39|17967.69|17847.69|10
1628637740000|2021-08-10 23:22:20|17967.89|17847.89|17968.29|17848.29|17970.15|17850.15|17967.89|17847.89|10
1628637750000|2021-08-10 23:22:30|17968.21|17848.21|17968.2|17848.2|17969.28|17849.28|17968.16|17848.16|10
1628637760000|2021-08-10 23:22:40|17968.67|17848.67|17971.69|17851.69|17971.78|17851.78|17968.67|17848.67|9
1628637770000|2021-08-10 23:22:50|17971.29|17851.29|17974.73|17854.73|17974.73|17854.73|17971.29|17851.29|9
1628637780000|2021-08-10 23:23:00|17975.74|17855.74|17982.57|17862.57|17982.57|17862.57|17975.24|17855.24|10
1628637790000|2021-08-10 23:23:10|17982.62|17862.62|17987.17|17867.17|17988.25|17868.25|17982.62|17862.62|10
1628637800000|2021-08-10 23:23:20|17988.43|17868.43|17985.13|17865.13|17988.43|17868.43|17985.13|17865.13|10
1628637810000|2021-08-10 23:23:30|17986.15|17866.15|17985.68|17865.68|17986.15|17866.15|17984.93|17864.93|8
1628637820000|2021-08-10 23:23:40|17985.83|17865.83|17985.63|17865.63|17986.19|17866.19|17985.63|17865.63|10
1628637830000|2021-08-10 23:23:50|17986.19|17866.19|17986.93|17866.93|17986.95|17866.95|17985.81|17865.81|9
1628637840000|2021-08-10 23:24:00|17986.91|17866.91|17985.74|17865.74|17986.91|17866.91|17985.74|17865.74|8
1628637850000|2021-08-10 23:24:10|17985.63|17865.63|17988.75|17868.75|17988.92|17868.92|17985.63|17865.63|10
1628637860000|2021-08-10 23:24:20|17989.18|17869.18|17981.6|17861.6|17989.18|17869.18|17981.6|17861.6|10
1628637870000|2021-08-10 23:24:30|17979.16|17859.16|17975.63|17855.63|17979.39|17859.39|17975.63|17855.63|10
1628637880000|2021-08-10 23:24:40|17975.65|17855.65|17972.03|17852.03|17975.65|17855.65|17971.33|17851.33|10
1628637890000|2021-08-10 23:24:50|17971.98|17851.98|17965.44|17845.44|17971.98|17851.98|17965.34|17845.34|10
1628637900000|2021-08-10 23:25:00|17962.65|17842.65|17961.01|17841.01|17963.75|17843.75|17958.86|17838.86|10
1628637910000|2021-08-10 23:25:10|17960.01|17840.01|17958.95|17838.95|17960.01|17840.01|17958.43|17838.43|10
1628637920000|2021-08-10 23:25:20|17958.46|17838.46|17953.91|17833.91|17959.29|17839.29|17953.91|17833.91|10
1628637930000|2021-08-10 23:25:30|17948.75|17828.75|17942.73|17822.73|17949.25|17829.25|17942.73|17822.73|10
1628637940000|2021-08-10 23:25:40|17942.51|17822.51|17939|17819|17942.51|17822.51|17938.06|17818.06|9
1628637950000|2021-08-10 23:25:50|17938.02|17818.02|17935.75|17815.75|17938.02|17818.02|17935.75|17815.75|10
1628637960000|2021-08-10 23:26:00|17935.53|17815.53|17934.51|17814.51|17937.01|17817.01|17934.51|17814.51|10
1628637970000|2021-08-10 23:26:10|17934.63|17814.63|17935.17|17815.17|17935.51|17815.51|17934.28|17814.28|9
1628637980000|2021-08-10 23:26:20|17935.32|17815.32|17938.69|17818.69|17938.69|17818.69|17935.32|17815.32|10
1628637990000|2021-08-10 23:26:30|17939.17|17819.17|17944.82|17824.82|17945.43|17825.43|17939.17|17819.17|10
1628638000000|2021-08-10 23:26:40|17943.89|17823.89|17946.02|17826.02|17946.02|17826.02|17943.89|17823.89|9
1628638010000|2021-08-10 23:26:50|17946.6|17826.6|17949.45|17829.45|17949.45|17829.45|17946.51|17826.51|10
1628638020000|2021-08-10 23:27:00|17949.26|17829.26|17949.79|17829.79|17949.79|17829.79|17948.98|17828.98|9
1628638030000|2021-08-10 23:27:10|17949.21|17829.21|17948.72|17828.72|17949.21|17829.21|17947.99|17827.99|8
1628638040000|2021-08-10 23:27:20|17948.87|17828.87|17949.33|17829.33|17949.33|17829.33|17947.74|17827.74|8
1628638050000|2021-08-10 23:27:30|17948.69|17828.69|17948.43|17828.43|17949.25|17829.25|17947.86|17827.86|10
1628638060000|2021-08-10 23:27:40|17946.61|17826.61|17943.13|17823.13|17946.77|17826.77|17943.13|17823.13|9
1628638070000|2021-08-10 23:27:50|17942.34|17822.34|17938|17818|17942.34|17822.34|17937.4|17817.4|10
1628638080000|2021-08-10 23:28:00|17937.59|17817.59|17934.18|17814.18|17937.59|17817.59|17934.18|17814.18|10
1628638090000|2021-08-10 23:28:10|17934.19|17814.19|17928.2|17808.2|17934.19|17814.19|17928.04|17808.04|10
1628638100000|2021-08-10 23:28:20|17928.28|17808.28|17924.19|17804.19|17928.28|17808.28|17924.19|17804.19|10
1628638110000|2021-08-10 23:28:30|17923.94|17803.94|17922.73|17802.73|17924.45|17804.45|17922.73|17802.73|10
1628638120000|2021-08-10 23:28:40|17919.84|17799.84|17918.91|17798.91|17920.59|17800.59|17918.8|17798.8|10
1628638130000|2021-08-10 23:28:50|17919.13|17799.13|17920.39|17800.39|17920.54|17800.54|17918.56|17798.56|10
1628638140000|2021-08-10 23:29:00|17918.67|17798.67|17918.99|17798.99|17919.41|17799.41|17917.8|17797.8|9
1628638150000|2021-08-10 23:29:10|17918.78|17798.78|17922.04|17802.04|17922.04|17802.04|17918.56|17798.56|10
1628638160000|2021-08-10 23:29:20|17923.11|17803.11|17930.7|17810.7|17931|17811|17923.11|17803.11|10
1628638170000|2021-08-10 23:29:30|17930.61|17810.61|17930.43|17810.43|17932.03|17812.03|17930.26|17810.26|10
1628638180000|2021-08-10 23:29:40|17929.42|17809.42|17922.48|17802.48|17929.42|17809.42|17922.48|17802.48|10
1628638190000|2021-08-10 23:29:50|17918.64|17798.64|17907.74|17787.74|17918.64|17798.64|17907.74|17787.74|10
1628638200000|2021-08-10 23:30:00|17904.9|17784.9|17895.62|17775.62|17904.9|17784.9|17895.62|17775.62|10
1628638210000|2021-08-10 23:30:10|17894.4|17774.4|17895.74|17775.74|17898.14|17778.14|17894.4|17774.4|10
1628638220000|2021-08-10 23:30:20|17895.79|17775.79|17898.46|17778.46|17898.75|17778.75|17895.51|17775.51|10
1628638230000|2021-08-10 23:30:30|17898.87|17778.87|17899.09|17779.09|17902.7|17782.7|17898.42|17778.42|10
1628638240000|2021-08-10 23:30:40|17899.08|17779.08|17900.46|17780.46|17900.46|17780.46|17898.56|17778.56|10
1628638250000|2021-08-10 23:30:50|17900.21|17780.21|17901.44|17781.44|17901.44|17781.44|17899.76|17779.76|10
1628638260000|2021-08-10 23:31:00|17902.9|17782.9|17905.14|17785.14|17906.08|17786.08|17902.9|17782.9|10
1628638270000|2021-08-10 23:31:10|17904.62|17784.62|17906.03|17786.03|17906.03|17786.03|17904.45|17784.45|10
1628638280000|2021-08-10 23:31:20|17906.8|17786.8|17907.09|17787.09|17907.24|17787.24|17905.56|17785.56|10
1628638290000|2021-08-10 23:31:30|17907.29|17787.29|17911.4|17791.4|17911.4|17791.4|17907.29|17787.29|10
1628638300000|2021-08-10 23:31:40|17911.83|17791.83|17917.42|17797.42|17917.42|17797.42|17911.83|17791.83|10
1628638310000|2021-08-10 23:31:50|17917.74|17797.74|17918.79|17798.79|17918.79|17798.79|17917.39|17797.39|10
1628638320000|2021-08-10 23:32:00|17918.91|17798.91|17921.05|17801.05|17921.05|17801.05|17918.72|17798.72|10
1628638330000|2021-08-10 23:32:10|17921.51|17801.51|17923.38|17803.38|17923.38|17803.38|17921.51|17801.51|10
1628638340000|2021-08-10 23:32:20|17923.28|17803.28|17931.29|17811.29|17931.29|17811.29|17923.28|17803.28|9
1628638350000|2021-08-10 23:32:30|17931.95|17811.95|17933.91|17813.91|17934.77|17814.77|17931.95|17811.95|9
1628638360000|2021-08-10 23:32:40|17934.48|17814.48|17940.61|17820.61|17940.65|17820.65|17934.48|17814.48|10
1628638370000|2021-08-10 23:32:50|17939.92|17819.92|17940.82|17820.82|17940.82|17820.82|17939.5|17819.5|9
1628638380000|2021-08-10 23:33:00|17940.85|17820.85|17941.44|17821.44|17941.55|17821.55|17940.85|17820.85|10
1628638390000|2021-08-10 23:33:10|17941.45|17821.45|17943.55|17823.55|17943.55|17823.55|17941.45|17821.45|10
1628638400000|2021-08-10 23:33:20|17943.78|17823.78|17945.33|17825.33|17945.33|17825.33|17942.67|17822.67|8
1628638410000|2021-08-10 23:33:30|17945.27|17825.27|17946.72|17826.72|17946.75|17826.75|17945.27|17825.27|9
1628638420000|2021-08-10 23:33:40|17946.86|17826.86|17947.73|17827.73|17949|17829|17946.86|17826.86|10
1628638430000|2021-08-10 23:33:50|17949.22|17829.22|17952.4|17832.4|17952.4|17832.4|17949.22|17829.22|9
1628638440000|2021-08-10 23:34:00|17952.41|17832.41|17954.45|17834.45|17954.45|17834.45|17952.41|17832.41|10
1628638450000|2021-08-10 23:34:10|17954.36|17834.36|17954.91|17834.91|17955.32|17835.32|17954.35|17834.35|10
1628638460000|2021-08-10 23:34:20|17954.79|17834.79|17954.41|17834.41|17955.94|17835.94|17953.76|17833.76|9
1628638470000|2021-08-10 23:34:30|17954.67|17834.67|17955.91|17835.91|17955.91|17835.91|17954.67|17834.67|8
1628638480000|2021-08-10 23:34:40|17956.41|17836.41|17955.03|17835.03|17956.41|17836.41|17954.83|17834.83|10
1628638490000|2021-08-10 23:34:50|17955|17835|17961.31|17841.31|17961.31|17841.31|17952.72|17832.72|10
1628638500000|2021-08-10 23:35:00|17969.45|17849.45|17987.07|17867.07|17987.07|17867.07|17969.45|17849.45|10
1628638510000|2021-08-10 23:35:10|17992.12|17872.12|17997.3|17877.3|17997.3|17877.3|17992.12|17872.12|10
1628638520000|2021-08-10 23:35:20|17996.34|17876.34|17994.37|17874.37|17996.34|17876.34|17993.71|17873.71|10
1628638530000|2021-08-10 23:35:30|17995.68|17875.68|17995.54|17875.54|17996.21|17876.21|17993.86|17873.86|10
1628638540000|2021-08-10 23:35:40|17996.27|17876.27|18001.19|17881.19|18001.19|17881.19|17996.27|17876.27|9
1628638550000|2021-08-10 23:35:50|18000.96|17880.96|18000.02|17880.02|18001.99|17881.99|17999.38|17879.38|10
1628638560000|2021-08-10 23:36:00|18001.01|17881.01|18005.95|17885.95|18006.04|17886.04|18001.01|17881.01|10
1628638570000|2021-08-10 23:36:10|18006.1|17886.1|18012.49|17892.49|18013.15|17893.15|18006.1|17886.1|10
1628638580000|2021-08-10 23:36:20|18012.74|17892.74|18016.67|17896.67|18016.67|17896.67|18012.74|17892.74|9
1628638590000|2021-08-10 23:36:30|18018.22|17898.22|18018.42|17898.42|18019.75|17899.75|18017.13|17897.13|10
1628638600000|2021-08-10 23:36:40|18015.91|17895.91|18007.31|17887.31|18015.91|17895.91|18007.31|17887.31|10
1628638610000|2021-08-10 23:36:50|18006.48|17886.48|18003.91|17883.91|18006.48|17886.48|18003.83|17883.83|10
1628638620000|2021-08-10 23:37:00|18002.86|17882.86|17997.79|17877.79|18002.86|17882.86|17997.38|17877.38|10
1628638630000|2021-08-10 23:37:10|17997.77|17877.77|17996.83|17876.83|17997.84|17877.84|17996.83|17876.83|10
1628638640000|2021-08-10 23:37:20|17995.98|17875.98|17992.66|17872.66|17996.42|17876.42|17992.66|17872.66|10
1628638650000|2021-08-10 23:37:30|17992.22|17872.22|17989.72|17869.72|17992.22|17872.22|17989.72|17869.72|10
1628638660000|2021-08-10 23:37:40|17990.05|17870.05|17989.57|17869.57|17991.06|17871.06|17989.57|17869.57|10
1628638670000|2021-08-10 23:37:50|17990.83|17870.83|17990.49|17870.49|17991.8|17871.8|17989.79|17869.79|10
1628638680000|2021-08-10 23:38:00|17990.66|17870.66|17991.45|17871.45|17991.64|17871.64|17990.31|17870.31|9
1628638690000|2021-08-10 23:38:10|17991.55|17871.55|17992.69|17872.69|17992.69|17872.69|17991.17|17871.17|10
1628638700000|2021-08-10 23:38:20|17992.66|17872.66|17989.47|17869.47|17992.66|17872.66|17989.47|17869.47|10
1628638710000|2021-08-10 23:38:30|17989.69|17869.69|17983.3|17863.3|17989.69|17869.69|17983.3|17863.3|10
1628638720000|2021-08-10 23:38:40|17982.88|17862.88|17983.16|17863.16|17983.78|17863.78|17982.33|17862.33|10
1628638730000|2021-08-10 23:38:50|17981.63|17861.63|17977.45|17857.45|17981.63|17861.63|17977.45|17857.45|10
1628638740000|2021-08-10 23:39:00|17977.71|17857.71|17979.14|17859.14|17979.14|17859.14|17977.18|17857.18|10
1628638750000|2021-08-10 23:39:10|17979.36|17859.36|17978.49|17858.49|17979.54|17859.54|17978.44|17858.44|10
1628638760000|2021-08-10 23:39:20|17978.86|17858.86|17980.15|17860.15|17980.54|17860.54|17978.83|17858.83|9
1628638770000|2021-08-10 23:39:30|17979.35|17859.35|17978.66|17858.66|17980.54|17860.54|17978.66|17858.66|10
1628638780000|2021-08-10 23:39:40|17978.35|17858.35|17982.95|17862.95|17983.04|17863.04|17977.9|17857.9|10
1628638790000|2021-08-10 23:39:50|17991.82|17871.82|18000.14|17880.14|18000.88|17880.88|17991.82|17871.82|9
1628638800000|2021-08-10 23:40:00|18000.34|17880.34|17998.86|17878.86|18000.42|17880.42|17998.47|17878.47|10
1628638810000|2021-08-10 23:40:10|17998.82|17878.82|18003.3|17883.3|18003.3|17883.3|17998.82|17878.82|10
1628638820000|2021-08-10 23:40:20|18003.66|17883.66|18003.19|17883.19|18003.66|17883.66|18001.83|17881.83|10
1628638830000|2021-08-10 23:40:30|18002.6|17882.6|18003.03|17883.03|18004.1|17884.1|18002.6|17882.6|10
1628638840000|2021-08-10 23:40:40|18001.36|17881.36|17998.85|17878.85|18001.6|17881.6|17998.85|17878.85|10
1628638850000|2021-08-10 23:40:50|17998.28|17878.28|17993.22|17873.22|17998.28|17878.28|17992.86|17872.86|10
1628638860000|2021-08-10 23:41:00|17992.89|17872.89|17995.47|17875.47|17995.47|17875.47|17992.78|17872.78|10
1628638870000|2021-08-10 23:41:10|17996.54|17876.54|17994.47|17874.47|17997.12|17877.12|17994.47|17874.47|10
1628638880000|2021-08-10 23:41:20|17993.99|17873.99|17993|17873|17995.33|17875.33|17993|17873|10
1628638890000|2021-08-10 23:41:30|17993.05|17873.05|17994.66|17874.66|17994.66|17874.66|17992.88|17872.88|10
1628638900000|2021-08-10 23:41:40|17994.7|17874.7|17991.4|17871.4|17994.7|17874.7|17991.4|17871.4|9
1628638910000|2021-08-10 23:41:50|17991.45|17871.45|17989.43|17869.43|17991.81|17871.81|17989.22|17869.22|10
1628638920000|2021-08-10 23:42:00|17989.48|17869.48|17989.32|17869.32|17989.8|17869.8|17989.15|17869.15|9
1628638930000|2021-08-10 23:42:10|17989.13|17869.13|17990.22|17870.22|17990.72|17870.72|17989.04|17869.04|10
1628638940000|2021-08-10 23:42:20|17988.98|17868.98|17989|17869|17989.02|17869.02|17988.96|17868.96|8
1628638950000|2021-08-10 23:42:30|17989.02|17869.02|17990.1|17870.1|17990.26|17870.26|17989.02|17869.02|10
1628638960000|2021-08-10 23:42:40|17989.68|17869.68|17989.85|17869.85|17990.36|17870.36|17989.42|17869.42|10
1628638970000|2021-08-10 23:42:50|17989.65|17869.65|17989.92|17869.92|17989.92|17869.92|17989.65|17869.65|8
1628638980000|2021-08-10 23:43:00|17989.72|17869.72|17991.6|17871.6|17991.6|17871.6|17989.72|17869.72|8
1628638990000|2021-08-10 23:43:10|17991.62|17871.62|17991.98|17871.98|17992.45|17872.45|17991.62|17871.62|10
1628639000000|2021-08-10 23:43:20|17992.14|17872.14|17992.42|17872.42|17992.83|17872.83|17992.14|17872.14|9
1628639010000|2021-08-10 23:43:30|17992.48|17872.48|17993.46|17873.46|17993.46|17873.46|17992.21|17872.21|10
1628639020000|2021-08-10 23:43:40|17993.64|17873.64|17995.73|17875.73|17995.73|17875.73|17993.58|17873.58|10
1628639030000|2021-08-10 23:43:50|17995.98|17875.98|18003.35|17883.35|18003.35|17883.35|17995.98|17875.98|10
1628639040000|2021-08-10 23:44:00|18008.47|17888.47|18026.94|17906.94|18026.94|17906.94|18008.47|17888.47|10
1628639050000|2021-08-10 23:44:10|18028.43|17908.43|18029.55|17909.55|18031.42|17911.42|18028.43|17908.43|10
1628639060000|2021-08-10 23:44:20|18028.17|17908.17|18025.1|17905.1|18028.17|17908.17|18023.57|17903.57|10
1628639070000|2021-08-10 23:44:30|18025.22|17905.22|18023.5|17903.5|18025.22|17905.22|18023.5|17903.5|10
1628639080000|2021-08-10 23:44:40|18023.6|17903.6|18020.91|17900.91|18023.6|17903.6|18020.89|17900.89|10
1628639090000|2021-08-10 23:44:50|18020.86|17900.86|18022.32|17902.32|18022.61|17902.61|18020.34|17900.34|10
1628639100000|2021-08-10 23:45:00|18023.93|17903.93|18025.49|17905.49|18025.8|17905.8|18022.36|17902.36|10
1628639110000|2021-08-10 23:45:10|18025.68|17905.68|18026.93|17906.93|18028.22|17908.22|18025.68|17905.68|10
1628639120000|2021-08-10 23:45:20|18026.72|17906.72|18023.9|17903.9|18026.72|17906.72|18023.9|17903.9|10
1628639130000|2021-08-10 23:45:30|18022.51|17902.51|18017.48|17897.48|18022.51|17902.51|18017.48|17897.48|10
1628639140000|2021-08-10 23:45:40|18017.25|17897.25|18013.8|17893.8|18017.26|17897.26|18013.71|17893.71|10
1628639150000|2021-08-10 23:45:50|18013.92|17893.92|18006.52|17886.52|18013.92|17893.92|18006.52|17886.52|10
1628639160000|2021-08-10 23:46:00|18006.58|17886.58|18005.54|17885.54|18006.58|17886.58|18004.8|17884.8|10
1628639170000|2021-08-10 23:46:10|18005.57|17885.57|18005.07|17885.07|18005.59|17885.59|18005.03|17885.03|9
1628639180000|2021-08-10 23:46:20|18002.72|17882.72|18001.23|17881.23|18003.42|17883.42|18001.23|17881.23|9
1628639190000|2021-08-10 23:46:30|17999.98|17879.98|17997.4|17877.4|18000.02|17880.02|17997.4|17877.4|10
1628639200000|2021-08-10 23:46:40|17996.81|17876.81|17995.14|17875.14|17996.84|17876.84|17995.14|17875.14|10
1628639210000|2021-08-10 23:46:50|17994.95|17874.95|17995.15|17875.15|17995.17|17875.17|17994.51|17874.51|9
1628639220000|2021-08-10 23:47:00|17995.59|17875.59|17992.92|17872.92|17995.59|17875.59|17992.92|17872.92|10
1628639230000|2021-08-10 23:47:10|17992.83|17872.83|17991.8|17871.8|17993.58|17873.58|17990.85|17870.85|10
1628639240000|2021-08-10 23:47:20|17992.08|17872.08|17999.23|17879.23|17999.23|17879.23|17992.08|17872.08|10
1628639250000|2021-08-10 23:47:30|18000.36|17880.36|18003.44|17883.44|18003.59|17883.59|18000.36|17880.36|9
1628639260000|2021-08-10 23:47:40|18004.87|17884.87|18006.43|17886.43|18006.43|17886.43|18004.87|17884.87|8
1628639270000|2021-08-10 23:47:50|18005.4|17885.4|18003.64|17883.64|18006.57|17886.57|18003.64|17883.64|10
1628639280000|2021-08-10 23:48:00|18002.94|17882.94|18004.26|17884.26|18004.26|17884.26|18002|17882|10
1628639290000|2021-08-10 23:48:10|18004.72|17884.72|18004.61|17884.61|18005.41|17885.41|18004.06|17884.06|10
1628639300000|2021-08-10 23:48:20|18004.78|17884.78|18006.77|17886.77|18006.82|17886.82|18004.78|17884.78|10
1628639310000|2021-08-10 23:48:30|18006.69|17886.69|18003.91|17883.91|18006.95|17886.95|18003.91|17883.91|9
1628639320000|2021-08-10 23:48:40|18003.74|17883.74|18000.01|17880.01|18003.74|17883.74|18000.01|17880.01|10
1628639330000|2021-08-10 23:48:50|18000.45|17880.45|18002.02|17882.02|18002.27|17882.27|18000.45|17880.45|10
1628639340000|2021-08-10 23:49:00|18001.79|17881.79|18003.88|17883.88|18003.88|17883.88|18001.5|17881.5|10
1628639350000|2021-08-10 23:49:10|18003.74|17883.74|18005.92|17885.92|18006.89|17886.89|18003.74|17883.74|9
1628639360000|2021-08-10 23:49:20|18004.73|17884.73|17999.84|17879.84|18004.73|17884.73|17999.84|17879.84|10
1628639370000|2021-08-10 23:49:30|17999.09|17879.09|17995.36|17875.36|17999.09|17879.09|17995.36|17875.36|9
1628639380000|2021-08-10 23:49:40|17995.3|17875.3|17988.52|17868.52|17995.52|17875.52|17988.14|17868.14|9
1628639390000|2021-08-10 23:49:50|17988.46|17868.46|17984.32|17864.32|17988.46|17868.46|17984.31|17864.31|10
1628639400000|2021-08-10 23:50:00|17984.48|17864.48|17986.85|17866.85|17986.85|17866.85|17984.48|17864.48|9
1628639410000|2021-08-10 23:50:10|17986.41|17866.41|17987.48|17867.48|17987.61|17867.61|17986.41|17866.41|10
1628639420000|2021-08-10 23:50:20|17987.55|17867.55|17986.82|17866.82|17987.55|17867.55|17986.66|17866.66|9
1628639430000|2021-08-10 23:50:30|17987.15|17867.15|17986.37|17866.37|17987.83|17867.83|17986.25|17866.25|10
1628639440000|2021-08-10 23:50:40|17986.24|17866.24|17983.63|17863.63|17986.46|17866.46|17983.63|17863.63|9
1628639450000|2021-08-10 23:50:50|17983.82|17863.82|17986.21|17866.21|17986.21|17866.21|17983.82|17863.82|10
1628639460000|2021-08-10 23:51:00|17986.14|17866.14|17989.44|17869.44|17989.44|17869.44|17986.14|17866.14|10
1628639470000|2021-08-10 23:51:10|17989.72|17869.72|17995.6|17875.6|17995.99|17875.99|17989.72|17869.72|10
1628639480000|2021-08-10 23:51:20|17995.28|17875.28|17992.19|17872.19|17995.64|17875.64|17992.19|17872.19|10
1628639490000|2021-08-10 23:51:30|17992.59|17872.59|17993.55|17873.55|17993.55|17873.55|17991.51|17871.51|10
1628639500000|2021-08-10 23:51:40|17993.61|17873.61|17999.33|17879.33|17999.33|17879.33|17993.61|17873.61|10
1628639510000|2021-08-10 23:51:50|17998.82|17878.82|18002.24|17882.24|18002.27|17882.27|17998.82|17878.82|10
1628639520000|2021-08-10 23:52:00|18001.04|17881.04|18000.32|17880.32|18001.04|17881.04|17999.88|17879.88|10
1628639530000|2021-08-10 23:52:10|18000.23|17880.23|17999.96|17879.96|18001.15|17881.15|17999.36|17879.36|10
1628639540000|2021-08-10 23:52:20|18000.84|17880.84|18001.93|17881.93|18002.36|17882.36|18000.84|17880.84|10
1628639550000|2021-08-10 23:52:30|18001.86|17881.86|17999.89|17879.89|18001.86|17881.86|17999.89|17879.89|10
1628639560000|2021-08-10 23:52:40|17999.84|17879.84|17994.35|17874.35|17999.84|17879.84|17994.35|17874.35|10
1628639570000|2021-08-10 23:52:50|17994.54|17874.54|17993.99|17873.99|17995.25|17875.25|17993.99|17873.99|9
1628639580000|2021-08-10 23:53:00|17994.12|17874.12|17993.72|17873.72|17994.12|17874.12|17993.08|17873.08|9
1628639590000|2021-08-10 23:53:10|17993.86|17873.86|17995.26|17875.26|17995.26|17875.26|17993.68|17873.68|10
1628639600000|2021-08-10 23:53:20|17995.45|17875.45|17995.96|17875.96|17995.96|17875.96|17994.02|17874.02|9
1628639610000|2021-08-10 23:53:30|17997.63|17877.63|17998.87|17878.87|17998.87|17878.87|17997.63|17877.63|10
1628639620000|2021-08-10 23:53:40|18000.17|17880.17|18007.99|17887.99|18007.99|17887.99|18000.17|17880.17|10
1628639630000|2021-08-10 23:53:50|18009.73|17889.73|18011.36|17891.36|18011.36|17891.36|18009.73|17889.73|10
1628639640000|2021-08-10 23:54:00|18010.93|17890.93|18012.29|17892.29|18012.43|17892.43|18010.93|17890.93|9
1628639650000|2021-08-10 23:54:10|18012.3|17892.3|18013.4|17893.4|18013.4|17893.4|18012.3|17892.3|10
1628639660000|2021-08-10 23:54:20|18014.23|17894.23|18017.62|17897.62|18017.62|17897.62|18014.14|17894.14|10
1628639670000|2021-08-10 23:54:30|18017.15|17897.15|18020.14|17900.14|18021.25|17901.25|18017.15|17897.15|10
1628639680000|2021-08-10 23:54:40|18021.77|17901.77|18019.74|17899.74|18021.86|17901.86|18019.74|17899.74|10
1628639690000|2021-08-10 23:54:50|18020.13|17900.13|18017.59|17897.59|18020.13|17900.13|18016.76|17896.76|10
1628639700000|2021-08-10 23:55:00|18017.28|17897.28|18012.91|17892.91|18017.28|17897.28|18012.91|17892.91|10
1628639710000|2021-08-10 23:55:10|18012.5|17892.5|18013.04|17893.04|18013.58|17893.58|18012.13|17892.13|10
1628639720000|2021-08-10 23:55:20|18013.42|17893.42|18019.34|17899.34|18019.39|17899.39|18013.42|17893.42|10
1628639730000|2021-08-10 23:55:30|18021.03|17901.03|18022.33|17902.33|18022.33|17902.33|18020.15|17900.15|10
1628639740000|2021-08-10 23:55:40|18022.49|17902.49|18022.34|17902.34|18024.03|17904.03|18022.34|17902.34|9
1628639750000|2021-08-10 23:55:50|18022.95|17902.95|18024.5|17904.5|18024.58|17904.58|18022.95|17902.95|10
1628639760000|2021-08-10 23:56:00|18024.46|17904.46|18022.47|17902.47|18024.65|17904.65|18021.93|17901.93|10
1628639770000|2021-08-10 23:56:10|18022.41|17902.41|18020.44|17900.44|18022.41|17902.41|18019.74|17899.74|10
1628639780000|2021-08-10 23:56:20|18020.48|17900.48|18021.23|17901.23|18022.19|17902.19|18020.48|17900.48|10
1628639790000|2021-08-10 23:56:30|18020.69|17900.69|18015.24|17895.24|18020.69|17900.69|18015.24|17895.24|10
1628639800000|2021-08-10 23:56:40|18015.31|17895.31|18015.53|17895.53|18016.78|17896.78|18014.71|17894.71|10
1628639810000|2021-08-10 23:56:50|18015.79|17895.79|18014.86|17894.86|18015.79|17895.79|18014.24|17894.24|10
1628639820000|2021-08-10 23:57:00|18014.54|17894.54|18011.99|17891.99|18014.54|17894.54|18011.99|17891.99|10
1628639830000|2021-08-10 23:57:10|18011.84|17891.84|18010.27|17890.27|18011.95|17891.95|18010.17|17890.17|10
1628639840000|2021-08-10 23:57:20|18010.14|17890.14|18008.58|17888.58|18010.14|17890.14|18008.44|17888.44|10
1628639850000|2021-08-10 23:57:30|18008.5|17888.5|18008.72|17888.72|18009.02|17889.02|18008.5|17888.5|9
1628639860000|2021-08-10 23:57:40|18008.85|17888.85|18006.98|17886.98|18008.85|17888.85|18006.98|17886.98|10
1628639870000|2021-08-10 23:57:50|18007|17887|18005.84|17885.84|18007|17887|18005.84|17885.84|10
1628639880000|2021-08-10 23:58:00|18005.77|17885.77|18008.03|17888.03|18008.03|17888.03|18005.77|17885.77|10
1628639890000|2021-08-10 23:58:10|18007.89|17887.89|18008.54|17888.54|18008.68|17888.68|18007.89|17887.89|10
1628639900000|2021-08-10 23:58:20|18007.26|17887.26|18007.66|17887.66|18008.5|17888.5|18007.26|17887.26|10
1628639910000|2021-08-10 23:58:30|18007.6|17887.6|18008.66|17888.66|18009.88|17889.88|18007.28|17887.28|10
1628639920000|2021-08-10 23:58:40|18008.6|17888.6|18009.04|17889.04|18009.23|17889.23|18008.19|17888.19|9
1628639930000|2021-08-10 23:58:50|18009.08|17889.08|18011.8|17891.8|18011.8|17891.8|18009.08|17889.08|10
1628639940000|2021-08-10 23:59:00|18011.7|17891.7|18013.35|17893.35|18014.71|17894.71|18011.7|17891.7|9
1628639950000|2021-08-10 23:59:10|18013.41|17893.41|18018.17|17898.17|18018.77|17898.77|18013.41|17893.41|10
1628639960000|2021-08-10 23:59:20|18018.18|17898.18|18018.29|17898.29|18018.79|17898.79|18017.75|17897.75|10
1628639970000|2021-08-10 23:59:30|18018.18|17898.18|18019.12|17899.12|18019.12|17899.12|18017.06|17897.06|9
1628639980000|2021-08-10 23:59:40|18018.55|17898.55|18019.6|17899.6|18019.6|17899.6|18018.55|17898.55|10
1628639990000|2021-08-10 23:59:50|18019.45|17899.45|18018.46|17898.46|18020.18|17900.18|18018.46|17898.46|10
1628640000000|2021-08-11 00:00:00|18018.4|17898.4|18022.17|17902.17|18022.39|17902.39|18017.9|17897.9|10
1628640010000|2021-08-11 00:00:10|18022.05|17902.05|18025.21|17905.21|18026.65|17906.65|18022.05|17902.05|10
1628640020000|2021-08-11 00:00:20|18025.09|17905.09|18024.88|17904.88|18025.09|17905.09|18023.72|17903.72|10
1628640030000|2021-08-11 00:00:30|18025.87|17905.87|18029.6|17909.6|18029.6|17909.6|18025.64|17905.64|10
1628640040000|2021-08-11 00:00:40|18029.8|17909.8|18030.68|17910.68|18030.68|17910.68|18028.86|17908.86|10
1628640050000|2021-08-11 00:00:50|18031.05|17911.05|18025.01|17905.01|18031.67|17911.67|18025.01|17905.01|9
1628640060000|2021-08-11 00:01:00|18025.43|17905.43|18023.38|17903.38|18026.52|17906.52|18022.9|17902.9|10
1628640070000|2021-08-11 00:01:10|18023.84|17903.84|18021.13|17901.13|18024.53|17904.53|18021.13|17901.13|10
1628640080000|2021-08-11 00:01:20|18019.37|17899.37|18021.84|17901.84|18022.16|17902.16|18019.26|17899.26|10
1628640090000|2021-08-11 00:01:30|18021|17901|18016.17|17896.17|18021.8|17901.8|18016.17|17896.17|10
1628640100000|2021-08-11 00:01:40|18014.35|17894.35|18002.24|17882.24|18014.35|17894.35|18002.24|17882.24|10
1628640110000|2021-08-11 00:01:50|17995.99|17875.99|17991.63|17871.63|17995.99|17875.99|17991.08|17871.08|10
1628640120000|2021-08-11 00:02:00|17991.76|17871.76|17998.87|17878.87|17998.87|17878.87|17991.76|17871.76|10
1628640130000|2021-08-11 00:02:10|17999.44|17879.44|18014.33|17894.33|18014.33|17894.33|17999.44|17879.44|10
1628640140000|2021-08-11 00:02:20|18014.79|17894.79|18021.55|17901.55|18021.77|17901.77|18014.79|17894.79|10
1628640150000|2021-08-11 00:02:30|18024.17|17904.17|18035.57|17915.57|18036.6|17916.6|18024.17|17904.17|10
1628640160000|2021-08-11 00:02:40|18035.78|17915.78|18044.36|17924.36|18044.36|17924.36|18035.78|17915.78|10
1628640170000|2021-08-11 00:02:50|18044.01|17924.01|18049.73|17929.73|18049.73|17929.73|18044.01|17924.01|10
1628640180000|2021-08-11 00:03:00|18050.99|17930.99|18056.95|17936.95|18056.95|17936.95|18050.99|17930.99|10
1628640190000|2021-08-11 00:03:10|18057.35|17937.35|18062.64|17942.64|18062.87|17942.87|18057.35|17937.35|10
1628640200000|2021-08-11 00:03:20|18063.02|17943.02|18065.83|17945.83|18065.83|17945.83|18063.02|17943.02|10
1628640210000|2021-08-11 00:03:30|18065.85|17945.85|18065.94|17945.94|18066.64|17946.64|18065.74|17945.74|10
1628640220000|2021-08-11 00:03:40|18066.18|17946.18|18065.1|17945.1|18066.18|17946.18|18064.69|17944.69|9
1628640230000|2021-08-11 00:03:50|18065.13|17945.13|18061.83|17941.83|18065.13|17945.13|18060.78|17940.78|10
1628640240000|2021-08-11 00:04:00|18058.66|17938.66|18036.7|17916.7|18058.66|17938.66|18036.7|17916.7|10
1628640250000|2021-08-11 00:04:10|18036.52|17916.52|18017.99|17897.99|18036.52|17916.52|18017.6|17897.6|10
1628640260000|2021-08-11 00:04:20|18016.78|17896.78|18012.78|17892.78|18017.2|17897.2|18012.14|17892.14|10
1628640270000|2021-08-11 00:04:30|18012.55|17892.55|18014.61|17894.61|18016.46|17896.46|18012.55|17892.55|10
1628640280000|2021-08-11 00:04:40|18016.3|17896.3|18014.81|17894.81|18016.3|17896.3|18013.83|17893.83|10
1628640290000|2021-08-11 00:04:50|18015.91|17895.91|18014.76|17894.76|18017.09|17897.09|18014.76|17894.76|10
1628640300000|2021-08-11 00:05:00|18016.18|17896.18|18010.51|17890.51|18016.65|17896.65|18010.51|17890.51|9
1628640310000|2021-08-11 00:05:10|18009.91|17889.91|18008.01|17888.01|18009.91|17889.91|18006.48|17886.48|10
1628640320000|2021-08-11 00:05:20|18008.74|17888.74|18014.34|17894.34|18014.34|17894.34|18008.74|17888.74|10
1628640330000|2021-08-11 00:05:30|18015.09|17895.09|18025.75|17905.75|18025.75|17905.75|18015.09|17895.09|10
1628640340000|2021-08-11 00:05:40|18024.99|17904.99|18027.79|17907.79|18028.2|17908.2|18024.84|17904.84|10
1628640350000|2021-08-11 00:05:50|18029.76|17909.76|18034.91|17914.91|18035.39|17915.39|18029.76|17909.76|10
1628640360000|2021-08-11 00:06:00|18034.42|17914.42|18034.09|17914.09|18034.74|17914.74|18033.07|17913.07|10
1628640370000|2021-08-11 00:06:10|18032.95|17912.95|18034.83|17914.83|18034.96|17914.96|18032.95|17912.95|10
1628640380000|2021-08-11 00:06:20|18036.24|17916.24|18049.1|17929.1|18049.1|17929.1|18036.2|17916.2|10
1628640390000|2021-08-11 00:06:30|18049.59|17929.59|18055.3|17935.3|18055.3|17935.3|18049.59|17929.59|10
1628640400000|2021-08-11 00:06:40|18055.29|17935.29|18055.85|17935.85|18055.85|17935.85|18054.08|17934.08|10
1628640410000|2021-08-11 00:06:50|18055.49|17935.49|18054.34|17934.34|18056.73|17936.73|18054.34|17934.34|10
1628640420000|2021-08-11 00:07:00|18054.48|17934.48|18051.92|17931.92|18054.48|17934.48|18051.92|17931.92|10
1628640430000|2021-08-11 00:07:10|18051.15|17931.15|18059.08|17939.08|18059.08|17939.08|18051.15|17931.15|10
1628640440000|2021-08-11 00:07:20|18059.6|17939.6|18062.25|17942.25|18062.25|17942.25|18059.6|17939.6|10
1628640450000|2021-08-11 00:07:30|18061.97|17941.97|18064.5|17944.5|18064.5|17944.5|18061.72|17941.72|10
1628640460000|2021-08-11 00:07:40|18063.9|17943.9|18065.58|17945.58|18065.75|17945.75|18063.63|17943.63|9
1628640470000|2021-08-11 00:07:50|18065.75|17945.75|18065.89|17945.89|18066.72|17946.72|18065.7|17945.7|10
1628640480000|2021-08-11 00:08:00|18065.27|17945.27|18065.52|17945.52|18065.64|17945.64|18065.04|17945.04|9
1628640490000|2021-08-11 00:08:10|18065.46|17945.46|18064.11|17944.11|18065.64|17945.64|18064.11|17944.11|8
1628640500000|2021-08-11 00:08:20|18064.53|17944.53|18066.12|17946.12|18066.33|17946.33|18064.53|17944.53|10
1628640510000|2021-08-11 00:08:30|18064.15|17944.15|18063.08|17943.08|18065.12|17945.12|18063.08|17943.08|10
1628640520000|2021-08-11 00:08:40|18063.27|17943.27|18062.32|17942.32|18063.27|17943.27|18060.91|17940.91|10
1628640530000|2021-08-11 00:08:50|18063.4|17943.4|18061.05|17941.05|18063.4|17943.4|18061.05|17941.05|10
1628640540000|2021-08-11 00:09:00|18061.09|17941.09|18059.83|17939.83|18061.51|17941.51|18059.83|17939.83|10
1628640550000|2021-08-11 00:09:10|18059.41|17939.41|18053.31|17933.31|18059.41|17939.41|18053.31|17933.31|10
1628640560000|2021-08-11 00:09:20|18052.85|17932.85|18049.68|17929.68|18052.85|17932.85|18049.62|17929.62|10
1628640570000|2021-08-11 00:09:30|18048.86|17928.86|18049.41|17929.41|18049.57|17929.57|18048.6|17928.6|9
1628640580000|2021-08-11 00:09:40|18049.07|17929.07|18048.82|17928.82|18049.96|17929.96|18048.64|17928.64|10
1628640590000|2021-08-11 00:09:50|18047.85|17927.85|18042.8|17922.8|18047.85|17927.85|18042.8|17922.8|10
1628640600000|2021-08-11 00:10:00|18043.34|17923.34|18039.31|17919.31|18043.34|17923.34|18039.31|17919.31|10
1628640610000|2021-08-11 00:10:10|18039.67|17919.67|18038.55|17918.55|18039.69|17919.69|18038.34|17918.34|10
1628640620000|2021-08-11 00:10:20|18039.15|17919.15|18046.6|17926.6|18046.6|17926.6|18038.92|17918.92|10
1628640630000|2021-08-11 00:10:30|18046.26|17926.26|18055.81|17935.81|18055.81|17935.81|18046.26|17926.26|10
1628640640000|2021-08-11 00:10:40|18056.28|17936.28|18057.87|17937.87|18057.9|17937.9|18056.17|17936.17|9
1628640650000|2021-08-11 00:10:50|18059.25|17939.25|18059|17939|18060.08|17940.08|18058.93|17938.93|10
1628640660000|2021-08-11 00:11:00|18058.9|17938.9|18058.73|17938.73|18059.43|17939.43|18058.11|17938.11|10
1628640670000|2021-08-11 00:11:10|18059.18|17939.18|18060.95|17940.95|18061.54|17941.54|18059.08|17939.08|10
1628640680000|2021-08-11 00:11:20|18061.61|17941.61|18059.6|17939.6|18062.52|17942.52|18059.55|17939.55|10
1628640690000|2021-08-11 00:11:30|18059.28|17939.28|18060.53|17940.53|18060.53|17940.53|18059.26|17939.26|10
1628640700000|2021-08-11 00:11:40|18060.72|17940.72|18057.34|17937.34|18061.37|17941.37|18057.34|17937.34|10
1628640710000|2021-08-11 00:11:50|18056.05|17936.05|18051.23|17931.23|18056.05|17936.05|18051.23|17931.23|10
1628640720000|2021-08-11 00:12:00|18050.31|17930.31|18051.28|17931.28|18051.28|17931.28|18049.73|17929.73|10
1628640730000|2021-08-11 00:12:10|18051.21|17931.21|18056.19|17936.19|18056.19|17936.19|18051.21|17931.21|10
1628640740000|2021-08-11 00:12:20|18056.38|17936.38|18057.3|17937.3|18057.73|17937.73|18056.38|17936.38|9
1628640750000|2021-08-11 00:12:30|18057.26|17937.26|18059.13|17939.13|18059.13|17939.13|18057.19|17937.19|10
1628640760000|2021-08-11 00:12:40|18058.56|17938.56|18061.89|17941.89|18061.89|17941.89|18058.56|17938.56|10
1628640770000|2021-08-11 00:12:50|18062.09|17942.09|18062.66|17942.66|18063.26|17943.26|18062.07|17942.07|10
1628640780000|2021-08-11 00:13:00|18062.93|17942.93|18066.9|17946.9|18066.9|17946.9|18062.93|17942.93|10
1628640790000|2021-08-11 00:13:10|18066.64|17946.64|18069.2|17949.2|18069.2|17949.2|18066.64|17946.64|10
1628640800000|2021-08-11 00:13:20|18069.5|17949.5|18077.51|17957.51|18077.51|17957.51|18069.5|17949.5|10
1628640810000|2021-08-11 00:13:30|18078.27|17958.27|18084.43|17964.43|18084.43|17964.43|18078.27|17958.27|10
1628640820000|2021-08-11 00:13:40|18084.85|17964.85|18088.07|17968.07|18088.07|17968.07|18084.85|17964.85|10
1628640830000|2021-08-11 00:13:50|18089.75|17969.75|18097.55|17977.55|18097.55|17977.55|18089.75|17969.75|10
1628640840000|2021-08-11 00:14:00|18097.34|17977.34|18102.29|17982.29|18102.29|17982.29|18097.23|17977.23|10
1628640850000|2021-08-11 00:14:10|18103.64|17983.64|18104.5|17984.5|18105.07|17985.07|18103.22|17983.22|10
1628640860000|2021-08-11 00:14:20|18104.03|17984.03|18102.06|17982.06|18104.03|17984.03|18101.89|17981.89|9
1628640870000|2021-08-11 00:14:30|18101.88|17981.88|18111.62|17991.62|18111.62|17991.62|18101.88|17981.88|10
1628640880000|2021-08-11 00:14:40|18111.86|17991.86|18114.65|17994.65|18114.65|17994.65|18111.86|17991.86|10
1628640890000|2021-08-11 00:14:50|18115.23|17995.23|18114.89|17994.89|18115.74|17995.74|18113.91|17993.91|10
1628640900000|2021-08-11 00:15:00|18115.05|17995.05|18115.84|17995.84|18117.02|17997.02|18114.93|17994.93|10
1628640910000|2021-08-11 00:15:10|18115.16|17995.16|18113.99|17993.99|18116.58|17996.58|18113.38|17993.38|9
1628640920000|2021-08-11 00:15:20|18114.21|17994.21|18121.5|18001.5|18121.5|18001.5|18114.01|17994.01|10
1628640930000|2021-08-11 00:15:30|18121.36|18001.36|18123.06|18003.06|18123.32|18003.32|18121.36|18001.36|10
1628640940000|2021-08-11 00:15:40|18122.93|18002.93|18127.15|18007.15|18127.15|18007.15|18122.93|18002.93|10
1628640950000|2021-08-11 00:15:50|18127.17|18007.17|18130.35|18010.35|18130.35|18010.35|18126.19|18006.19|10
1628640960000|2021-08-11 00:16:00|18130.09|18010.09|18135.28|18015.28|18135.65|18015.65|18130.07|18010.07|9
1628640970000|2021-08-11 00:16:10|18135.9|18015.9|18143.62|18023.62|18144.19|18024.19|18135.9|18015.9|10
1628640980000|2021-08-11 00:16:20|18144.27|18024.27|18146.99|18026.99|18146.99|18026.99|18144.27|18024.27|10
1628640990000|2021-08-11 00:16:30|18147.24|18027.24|18145.87|18025.87|18149.08|18029.08|18145.87|18025.87|10
1628641000000|2021-08-11 00:16:40|18145.4|18025.4|18143.02|18023.02|18145.4|18025.4|18141.4|18021.4|10
1628641010000|2021-08-11 00:16:50|18141.91|18021.91|18139.51|18019.51|18141.91|18021.91|18139.51|18019.51|10
1628641020000|2021-08-11 00:17:00|18139.87|18019.87|18143.91|18023.91|18143.91|18023.91|18139.3|18019.3|10
1628641030000|2021-08-11 00:17:10|18143.75|18023.75|18145.77|18025.77|18145.77|18025.77|18143.7|18023.7|10
1628641040000|2021-08-11 00:17:20|18145.83|18025.83|18146.7|18026.7|18146.7|18026.7|18145.68|18025.68|8
1628641050000|2021-08-11 00:17:30|18146.41|18026.41|18149.02|18029.02|18149.26|18029.26|18146.41|18026.41|10
1628641060000|2021-08-11 00:17:40|18150.19|18030.19|18151.5|18031.5|18152.52|18032.52|18150.19|18030.19|10
1628641070000|2021-08-11 00:17:50|18151.63|18031.63|18152.91|18032.91|18153.13|18033.13|18150.14|18030.14|10
1628641080000|2021-08-11 00:18:00|18152.86|18032.86|18151.97|18031.97|18152.86|18032.86|18151.55|18031.55|9
1628641090000|2021-08-11 00:18:10|18151.82|18031.82|18151.65|18031.65|18151.82|18031.82|18150.02|18030.02|10
1628641100000|2021-08-11 00:18:20|18151.08|18031.08|18150.47|18030.47|18151.57|18031.57|18150.47|18030.47|9
1628641110000|2021-08-11 00:18:30|18150.28|18030.28|18150.77|18030.77|18151.18|18031.18|18149.75|18029.75|8
1628641120000|2021-08-11 00:18:40|18150.24|18030.24|18151.04|18031.04|18151.04|18031.04|18150.24|18030.24|9
1628641130000|2021-08-11 00:18:50|18151.17|18031.17|18151.35|18031.35|18152.34|18032.34|18150.96|18030.96|10
1628641140000|2021-08-11 00:19:00|18151.03|18031.03|18153.38|18033.38|18153.38|18033.38|18150.85|18030.85|10
1628641150000|2021-08-11 00:19:10|18153.62|18033.62|18153.12|18033.12|18155.26|18035.26|18153.12|18033.12|9
1628641160000|2021-08-11 00:19:20|18153.21|18033.21|18148.35|18028.35|18153.21|18033.21|18147.82|18027.82|10
1628641170000|2021-08-11 00:19:30|18149.78|18029.78|18146.76|18026.76|18149.78|18029.78|18146.76|18026.76|10
1628641180000|2021-08-11 00:19:40|18146.64|18026.64|18141.6|18021.6|18146.64|18026.64|18141.6|18021.6|10
1628641190000|2021-08-11 00:19:50|18140.47|18020.47|18134.98|18014.98|18140.47|18020.47|18134.98|18014.98|10
1628641200000|2021-08-11 00:20:00|18134.93|18014.93|18131.61|18011.61|18135.18|18015.18|18131.61|18011.61|10
1628641210000|2021-08-11 00:20:10|18131.42|18011.42|18132.65|18012.65|18133.09|18013.09|18131.39|18011.39|10
1628641220000|2021-08-11 00:20:20|18132.5|18012.5|18131.95|18011.95|18133.4|18013.4|18131.95|18011.95|9
1628641230000|2021-08-11 00:20:30|18132.25|18012.25|18128.89|18008.89|18132.29|18012.29|18127.72|18007.72|10
1628641240000|2021-08-11 00:20:40|18126.94|18006.94|18123.44|18003.44|18126.94|18006.94|18123.44|18003.44|10
1628641250000|2021-08-11 00:20:50|18123.59|18003.59|18117.37|17997.37|18123.59|18003.59|18117.37|17997.37|10
1628641260000|2021-08-11 00:21:00|18117.36|17997.36|18117.42|17997.42|18118.53|17998.53|18117.36|17997.36|10
1628641270000|2021-08-11 00:21:10|18117.25|17997.25|18115.33|17995.33|18117.25|17997.25|18115.25|17995.25|10
1628641280000|2021-08-11 00:21:20|18115.07|17995.07|18111.58|17991.58|18115.07|17995.07|18111.58|17991.58|10
1628641290000|2021-08-11 00:21:30|18111.27|17991.27|18104.57|17984.57|18111.27|17991.27|18103.56|17983.56|10
1628641300000|2021-08-11 00:21:40|18104.65|17984.65|18098.89|17978.89|18104.65|17984.65|18098.89|17978.89|10
1628641310000|2021-08-11 00:21:50|18098.53|17978.53|18095.49|17975.49|18098.53|17978.53|18095.33|17975.33|10
1628641320000|2021-08-11 00:22:00|18094.52|17974.52|18095.24|17975.24|18095.24|17975.24|18093.8|17973.8|10
1628641330000|2021-08-11 00:22:10|18095.74|17975.74|18093.76|17973.76|18096.77|17976.77|18093.76|17973.76|10
1628641340000|2021-08-11 00:22:20|18094.49|17974.49|18089.94|17969.94|18095.03|17975.03|18089.75|17969.75|10
1628641350000|2021-08-11 00:22:30|18089.68|17969.68|18084.37|17964.37|18089.68|17969.68|18084.37|17964.37|10
1628641360000|2021-08-11 00:22:40|18083.82|17963.82|18080.44|17960.44|18083.82|17963.82|18080.44|17960.44|10
1628641370000|2021-08-11 00:22:50|18078.7|17958.7|18069.43|17949.43|18078.7|17958.7|18068.78|17948.78|9
1628641380000|2021-08-11 00:23:00|18069.18|17949.18|18036.98|17916.98|18069.18|17949.18|18036.98|17916.98|10
1628641390000|2021-08-11 00:23:10|18036.44|17916.44|18034.21|17914.21|18036.44|17916.44|18034.21|17914.21|10
1628641400000|2021-08-11 00:23:20|18034.52|17914.52|18039.63|17919.63|18039.73|17919.73|18034.52|17914.52|10
1628641410000|2021-08-11 00:23:30|18039.9|17919.9|18035.78|17915.78|18040.8|17920.8|18035.68|17915.68|10
1628641420000|2021-08-11 00:23:40|18035.85|17915.85|18037.98|17917.98|18038.72|17918.72|18035.85|17915.85|10
1628641430000|2021-08-11 00:23:50|18037.33|17917.33|18030.47|17910.47|18037.33|17917.33|18030.38|17910.38|10
1628641440000|2021-08-11 00:24:00|18030.31|17910.31|18030.2|17910.2|18030.38|17910.38|18028.68|17908.68|10
1628641450000|2021-08-11 00:24:10|18030.4|17910.4|18030.53|17910.53|18031.12|17911.12|18029.69|17909.69|10
1628641460000|2021-08-11 00:24:20|18030.75|17910.75|18031.9|17911.9|18031.9|17911.9|18030.75|17910.75|10
1628641470000|2021-08-11 00:24:30|18032.11|17912.11|18036.95|17916.95|18036.95|17916.95|18032.11|17912.11|10
1628641480000|2021-08-11 00:24:40|18036.93|17916.93|18034.39|17914.39|18036.93|17916.93|18034.39|17914.39|10
1628641490000|2021-08-11 00:24:50|18033.71|17913.71|18033.4|17913.4|18034.35|17914.35|18033.4|17913.4|9
1628641500000|2021-08-11 00:25:00|18033.44|17913.44|18032.62|17912.62|18033.69|17913.69|18032.55|17912.55|10
1628641510000|2021-08-11 00:25:10|18031.84|17911.84|18028.64|17908.64|18031.84|17911.84|18028.13|17908.13|9
1628641520000|2021-08-11 00:25:20|18028.42|17908.42|18026.12|17906.12|18029.13|17909.13|18025.92|17905.92|10
1628641530000|2021-08-11 00:25:30|18025.67|17905.67|18025.91|17905.91|18026.52|17906.52|18025.06|17905.06|9
1628641540000|2021-08-11 00:25:40|18026.19|17906.19|18025.75|17905.75|18026.19|17906.19|18024.69|17904.69|10
1628641550000|2021-08-11 00:25:50|18025.5|17905.5|18024.16|17904.16|18026.19|17906.19|18024.16|17904.16|10
1628641560000|2021-08-11 00:26:00|18023.49|17903.49|18022.4|17902.4|18023.71|17903.71|18022.2|17902.2|9
1628641570000|2021-08-11 00:26:10|18022.55|17902.55|18023.35|17903.35|18023.92|17903.92|18022.55|17902.55|10
1628641580000|2021-08-11 00:26:20|18022.33|17902.33|18022.53|17902.53|18022.96|17902.96|18022.26|17902.26|9
1628641590000|2021-08-11 00:26:30|18022.57|17902.57|18022.79|17902.79|18022.97|17902.97|18022.15|17902.15|10
1628641600000|2021-08-11 00:26:40|18024.12|17904.12|18024.38|17904.38|18024.38|17904.38|18022.14|17902.14|10
1628641610000|2021-08-11 00:26:50|18023.94|17903.94|18023.87|17903.87|18024.38|17904.38|18022.57|17902.57|10
1628641620000|2021-08-11 00:27:00|18024|17904|18025.6|17905.6|18026.29|17906.29|18024|17904|9
1628641630000|2021-08-11 00:27:10|18025.43|17905.43|18022.65|17902.65|18025.43|17905.43|18022.65|17902.65|10
1628641640000|2021-08-11 00:27:20|18024.09|17904.09|18024.22|17904.22|18024.22|17904.22|18022.81|17902.81|10
1628641650000|2021-08-11 00:27:30|18023.08|17903.08|18025.42|17905.42|18025.42|17905.42|18023.08|17903.08|10
1628641660000|2021-08-11 00:27:40|18025.66|17905.66|18032.47|17912.47|18032.47|17912.47|18025.66|17905.66|10
1628641670000|2021-08-11 00:27:50|18033.26|17913.26|18039.98|17919.98|18039.98|17919.98|18033.26|17913.26|10
1628641680000|2021-08-11 00:28:00|18040.76|17920.76|18044.27|17924.27|18045.41|17925.41|18040.76|17920.76|10
1628641690000|2021-08-11 00:28:10|18045.67|17925.67|18063.77|17943.77|18063.77|17943.77|18045.67|17925.67|10
1628641700000|2021-08-11 00:28:20|18065.44|17945.44|18072.63|17952.63|18073.03|17953.03|18065.44|17945.44|10
1628641710000|2021-08-11 00:28:30|18073.7|17953.7|18084.93|17964.93|18084.93|17964.93|18073.7|17953.7|10
1628641720000|2021-08-11 00:28:40|18085.71|17965.71|18085.03|17965.03|18086.47|17966.47|18085.03|17965.03|10
1628641730000|2021-08-11 00:28:50|18088|17968|18091.85|17971.85|18091.85|17971.85|18088|17968|10
1628641740000|2021-08-11 00:29:00|18091.45|17971.45|18085.51|17965.51|18091.45|17971.45|18085.51|17965.51|10
1628641750000|2021-08-11 00:29:10|18084.93|17964.93|18079.76|17959.76|18084.93|17964.93|18079.74|17959.74|10
1628641760000|2021-08-11 00:29:20|18077.64|17957.64|18076.14|17956.14|18077.64|17957.64|18076.14|17956.14|9
1628641770000|2021-08-11 00:29:30|18075.5|17955.5|18078.8|17958.8|18079.34|17959.34|18075.5|17955.5|10
1628641780000|2021-08-11 00:29:40|18079.48|17959.48|18080.66|17960.66|18082.17|17962.17|18079.48|17959.48|10
1628641790000|2021-08-11 00:29:50|18081.03|17961.03|18075.19|17955.19|18081.03|17961.03|18075.19|17955.19|9
1628641800000|2021-08-11 00:30:00|18074.94|17954.94|18072.2|17952.2|18074.94|17954.94|18072.09|17952.09|9
1628641810000|2021-08-11 00:30:10|18072.43|17952.43|18078.59|17958.59|18078.59|17958.59|18072.08|17952.08|10
1628641820000|2021-08-11 00:30:20|18079.12|17959.12|18085.67|17965.67|18085.67|17965.67|18079|17959|10
1628641830000|2021-08-11 00:30:30|18085.29|17965.29|18098.67|17978.67|18098.67|17978.67|18085.29|17965.29|10
1628641840000|2021-08-11 00:30:40|18099.38|17979.38|18115.32|17995.32|18115.32|17995.32|18099.38|17979.38|10
1628641850000|2021-08-11 00:30:50|18116|17996|18125.75|18005.75|18125.91|18005.91|18116|17996|10
1628641860000|2021-08-11 00:31:00|18125.99|18005.99|18125.72|18005.72|18128.08|18008.08|18125.72|18005.72|10
1628641870000|2021-08-11 00:31:10|18125.21|18005.21|18119.69|17999.69|18125.21|18005.21|18119.69|17999.69|10
1628641880000|2021-08-11 00:31:20|18119.52|17999.52|18132.73|18012.73|18133.09|18013.09|18119.52|17999.52|10
1628641890000|2021-08-11 00:31:30|18132.77|18012.77|18135.79|18015.79|18135.79|18015.79|18132.77|18012.77|10
1628641900000|2021-08-11 00:31:40|18135.35|18015.35|18137.38|18017.38|18138.32|18018.32|18135.12|18015.12|10
1628641910000|2021-08-11 00:31:50|18137.2|18017.2|18133.15|18013.15|18137.2|18017.2|18133.15|18013.15|10
1628641920000|2021-08-11 00:32:00|18133.36|18013.36|18138.88|18018.88|18138.88|18018.88|18133.36|18013.36|10
1628641930000|2021-08-11 00:32:10|18138.16|18018.16|18139.21|18019.21|18139.21|18019.21|18137.79|18017.79|10
1628641940000|2021-08-11 00:32:20|18138.93|18018.93|18138.95|18018.95|18138.95|18018.95|18137.24|18017.24|10
1628641950000|2021-08-11 00:32:30|18138.93|18018.93|18140.71|18020.71|18140.71|18020.71|18137.2|18017.2|10
1628641960000|2021-08-11 00:32:40|18141.13|18021.13|18136.41|18016.41|18141.13|18021.13|18136.41|18016.41|10
1628641970000|2021-08-11 00:32:50|18136.21|18016.21|18134.22|18014.22|18136.21|18016.21|18134.22|18014.22|10
1628641980000|2021-08-11 00:33:00|18132.79|18012.79|18130.82|18010.82|18133.78|18013.78|18130.82|18010.82|10
1628641990000|2021-08-11 00:33:10|18130.88|18010.88|18130.15|18010.15|18131.51|18011.51|18130.15|18010.15|10
1628642000000|2021-08-11 00:33:20|18129.95|18009.95|18132.9|18012.9|18132.9|18012.9|18129.95|18009.95|10
1628642010000|2021-08-11 00:33:30|18133.95|18013.95|18140.33|18020.33|18140.38|18020.38|18133.95|18013.95|10
1628642020000|2021-08-11 00:33:40|18140.05|18020.05|18137.94|18017.94|18140.16|18020.16|18137.94|18017.94|9
1628642030000|2021-08-11 00:33:50|18136.71|18016.71|18136.03|18016.03|18137.29|18017.29|18135.79|18015.79|10
1628642040000|2021-08-11 00:34:00|18135.95|18015.95|18135.55|18015.55|18136.99|18016.99|18135.55|18015.55|9
1628642050000|2021-08-11 00:34:10|18135.41|18015.41|18133.7|18013.7|18135.41|18015.41|18132.84|18012.84|10
1628642060000|2021-08-11 00:34:20|18133.19|18013.19|18134.39|18014.39|18135.2|18015.2|18132.54|18012.54|10
1628642070000|2021-08-11 00:34:30|18135.17|18015.17|18131.04|18011.04|18135.23|18015.23|18131.04|18011.04|10
1628642080000|2021-08-11 00:34:40|18130.98|18010.98|18127.31|18007.31|18130.98|18010.98|18127.31|18007.31|9
1628642090000|2021-08-11 00:34:50|18127.04|18007.04|18124.11|18004.11|18127.04|18007.04|18124.11|18004.11|10
1628642100000|2021-08-11 00:35:00|18124.64|18004.64|18122.88|18002.88|18125.05|18005.05|18122.51|18002.51|10
1628642110000|2021-08-11 00:35:10|18122.44|18002.44|18119.75|17999.75|18123.75|18003.75|18119.75|17999.75|10
1628642120000|2021-08-11 00:35:20|18119.66|17999.66|18118.99|17998.99|18119.66|17999.66|18118.22|17998.22|10
1628642130000|2021-08-11 00:35:30|18119.17|17999.17|18118.3|17998.3|18119.94|17999.94|18117.87|17997.87|9
1628642140000|2021-08-11 00:35:40|18118.19|17998.19|18113.8|17993.8|18118.19|17998.19|18113.8|17993.8|10
1628642150000|2021-08-11 00:35:50|18112.9|17992.9|18111.77|17991.77|18113.04|17993.04|18111.56|17991.56|10
1628642160000|2021-08-11 00:36:00|18113.73|17993.73|18109.37|17989.37|18113.73|17993.73|18109.37|17989.37|9
1628642170000|2021-08-11 00:36:10|18109.47|17989.47|18105.9|17985.9|18110.53|17990.53|18105.9|17985.9|10
1628642180000|2021-08-11 00:36:20|18104.81|17984.81|18100.7|17980.7|18106.39|17986.39|18100.55|17980.55|9
1628642190000|2021-08-11 00:36:30|18098.43|17978.43|18096.47|17976.47|18098.43|17978.43|18096.44|17976.44|10
1628642200000|2021-08-11 00:36:40|18095.03|17975.03|18090.97|17970.97|18095.03|17975.03|18090.85|17970.85|10
1628642210000|2021-08-11 00:36:50|18091.25|17971.25|18088.33|17968.33|18091.25|17971.25|18088.31|17968.31|10
1628642220000|2021-08-11 00:37:00|18088.3|17968.3|18085.74|17965.74|18088.3|17968.3|18085.74|17965.74|10
1628642230000|2021-08-11 00:37:10|18085.52|17965.52|18080.55|17960.55|18085.52|17965.52|18080.55|17960.55|10
1628642240000|2021-08-11 00:37:20|18080.19|17960.19|18079.88|17959.88|18080.68|17960.68|18078.69|17958.69|10
1628642250000|2021-08-11 00:37:30|18079.86|17959.86|18080.82|17960.82|18080.82|17960.82|18079.75|17959.75|9
1628642260000|2021-08-11 00:37:40|18081.39|17961.39|18081.34|17961.34|18082.04|17962.04|18081.34|17961.34|10
1628642270000|2021-08-11 00:37:50|18080.94|17960.94|18081.04|17961.04|18081.23|17961.23|18079.83|17959.83|10
1628642280000|2021-08-11 00:38:00|18080.94|17960.94|18081.29|17961.29|18082.32|17962.32|18080.94|17960.94|10
1628642290000|2021-08-11 00:38:10|18081.49|17961.49|18082.26|17962.26|18082.95|17962.95|18081.38|17961.38|10
1628642300000|2021-08-11 00:38:20|18081.42|17961.42|18083.33|17963.33|18083.33|17963.33|18079.7|17959.7|10
1628642310000|2021-08-11 00:38:30|18083.15|17963.15|18087.38|17967.38|18087.38|17967.38|18082.97|17962.97|10
1628642320000|2021-08-11 00:38:40|18088.02|17968.02|18093.95|17973.95|18093.95|17973.95|18088.02|17968.02|10
1628642330000|2021-08-11 00:38:50|18094.28|17974.28|18092.38|17972.38|18094.28|17974.28|18091.18|17971.18|10
1628642340000|2021-08-11 00:39:00|18092.37|17972.37|18091.33|17971.33|18092.9|17972.9|18091.04|17971.04|10
1628642350000|2021-08-11 00:39:10|18091.26|17971.26|18087.74|17967.74|18091.26|17971.26|18087.38|17967.38|10
1628642360000|2021-08-11 00:39:20|18087.25|17967.25|18083.72|17963.72|18087.25|17967.25|18083.55|17963.55|9
1628642370000|2021-08-11 00:39:30|18083.53|17963.53|18085.66|17965.66|18085.66|17965.66|18083.53|17963.53|10
1628642380000|2021-08-11 00:39:40|18085.73|17965.73|18089.83|17969.83|18089.83|17969.83|18085.73|17965.73|10
1628642390000|2021-08-11 00:39:50|18089.89|17969.89|18091.45|17971.45|18091.45|17971.45|18089.68|17969.68|10
1628642400000|2021-08-11 00:40:00|18091.58|17971.58|18095.37|17975.37|18095.37|17975.37|18091.58|17971.58|10
1628642410000|2021-08-11 00:40:10|18095.89|17975.89|18095.98|17975.98|18096.47|17976.47|18095.89|17975.89|10
1628642420000|2021-08-11 00:40:20|18095.97|17975.97|18094.25|17974.25|18096.14|17976.14|18094.25|17974.25|9
1628642430000|2021-08-11 00:40:30|18093.9|17973.9|18097.79|17977.79|18097.92|17977.92|18093.9|17973.9|10
1628642440000|2021-08-11 00:40:40|18097.54|17977.54|18104.53|17984.53|18104.53|17984.53|18097.54|17977.54|10
1628642450000|2021-08-11 00:40:50|18106.04|17986.04|18109.61|17989.61|18109.61|17989.61|18105.52|17985.52|10
1628642460000|2021-08-11 00:41:00|18109.72|17989.72|18110.33|17990.33|18110.55|17990.55|18109.72|17989.72|10
1628642470000|2021-08-11 00:41:10|18109.59|17989.59|18107.88|17987.88|18109.62|17989.62|18107.88|17987.88|9
1628642480000|2021-08-11 00:41:20|18107.49|17987.49|18106.04|17986.04|18107.49|17987.49|18105.64|17985.64|9
1628642490000|2021-08-11 00:41:30|18108.94|17988.94|18109.9|17989.9|18110.81|17990.81|18108.94|17988.94|10
1628642500000|2021-08-11 00:41:40|18108.99|17988.99|18106.8|17986.8|18109|17989|18106.8|17986.8|10
1628642510000|2021-08-11 00:41:50|18106.79|17986.79|18110.04|17990.04|18110.04|17990.04|18105.43|17985.43|10
1628642520000|2021-08-11 00:42:00|18110.43|17990.43|18112.86|17992.86|18112.88|17992.88|18110.43|17990.43|10
1628642530000|2021-08-11 00:42:10|18114.37|17994.37|18112.58|17992.58|18114.42|17994.42|18112.58|17992.58|8
1628642540000|2021-08-11 00:42:20|18112.75|17992.75|18119.14|17999.14|18119.15|17999.15|18112.75|17992.75|10
1628642550000|2021-08-11 00:42:30|18119.82|17999.82|18126.22|18006.22|18126.22|18006.22|18119.72|17999.72|10
1628642560000|2021-08-11 00:42:40|18126.14|18006.14|18130.1|18010.1|18130.1|18010.1|18126.14|18006.14|10
1628642570000|2021-08-11 00:42:50|18130.07|18010.07|18130.03|18010.03|18131.64|18011.64|18130.03|18010.03|10
1628642580000|2021-08-11 00:43:00|18129.91|18009.91|18130.89|18010.89|18132.35|18012.35|18129.91|18009.91|10
1628642590000|2021-08-11 00:43:10|18131.13|18011.13|18135.24|18015.24|18135.24|18015.24|18130.46|18010.46|10
1628642600000|2021-08-11 00:43:20|18134.33|18014.33|18134.61|18014.61|18134.61|18014.61|18132.4|18012.4|10
1628642610000|2021-08-11 00:43:30|18135.35|18015.35|18138.86|18018.86|18138.86|18018.86|18135.35|18015.35|10
1628642620000|2021-08-11 00:43:40|18138.74|18018.74|18139.12|18019.12|18139.26|18019.26|18138.18|18018.18|10
1628642630000|2021-08-11 00:43:50|18139.28|18019.28|18143.02|18023.02|18143.17|18023.17|18139.28|18019.28|10
1628642640000|2021-08-11 00:44:00|18141.61|18021.61|18140.32|18020.32|18142.22|18022.22|18138.79|18018.79|10
1628642650000|2021-08-11 00:44:10|18139.45|18019.45|18132.76|18012.76|18139.46|18019.46|18132.76|18012.76|10
1628642660000|2021-08-11 00:44:20|18131.23|18011.23|18128.86|18008.86|18131.94|18011.94|18128.86|18008.86|9
1628642670000|2021-08-11 00:44:30|18128.81|18008.81|18131.41|18011.41|18131.41|18011.41|18128.81|18008.81|10
1628642680000|2021-08-11 00:44:40|18131.31|18011.31|18129.55|18009.55|18131.47|18011.47|18129.37|18009.37|10
1628642690000|2021-08-11 00:44:50|18129.03|18009.03|18131.96|18011.96|18132.93|18012.93|18129.03|18009.03|9
1628642700000|2021-08-11 00:45:00|18132.66|18012.66|18131.78|18011.78|18132.66|18012.66|18130.6|18010.6|10
1628642710000|2021-08-11 00:45:10|18131.52|18011.52|18134.62|18014.62|18135.15|18015.15|18131.52|18011.52|10
1628642720000|2021-08-11 00:45:20|18134.49|18014.49|18140.12|18020.12|18140.87|18020.87|18134.49|18014.49|10
1628642730000|2021-08-11 00:45:30|18140.45|18020.45|18146.89|18026.89|18146.89|18026.89|18140.45|18020.45|10
1628642740000|2021-08-11 00:45:40|18146.82|18026.82|18153.97|18033.97|18155.12|18035.12|18146.82|18026.82|10
1628642750000|2021-08-11 00:45:50|18154.63|18034.63|18161.89|18041.89|18161.89|18041.89|18154.63|18034.63|10
1628642760000|2021-08-11 00:46:00|18161.9|18041.9|18163.29|18043.29|18163.92|18043.92|18161.9|18041.9|9
1628642770000|2021-08-11 00:46:10|18163.07|18043.07|18160.95|18040.95|18163.07|18043.07|18160.95|18040.95|10
1628642780000|2021-08-11 00:46:20|18160.99|18040.99|18164.64|18044.64|18164.64|18044.64|18160.99|18040.99|10
1628642790000|2021-08-11 00:46:30|18164.81|18044.81|18164.41|18044.41|18165.35|18045.35|18162.93|18042.93|10
1628642800000|2021-08-11 00:46:40|18164.9|18044.9|18164.27|18044.27|18165.02|18045.02|18164.27|18044.27|9
1628642810000|2021-08-11 00:46:50|18164.57|18044.57|18165.6|18045.6|18165.65|18045.65|18164.57|18044.57|10
1628642820000|2021-08-11 00:47:00|18165.2|18045.2|18166.32|18046.32|18166.4|18046.4|18164.76|18044.76|10
1628642830000|2021-08-11 00:47:10|18167.15|18047.15|18170.98|18050.98|18170.98|18050.98|18166.32|18046.32|10
1628642840000|2021-08-11 00:47:20|18170.96|18050.96|18174.19|18054.19|18174.19|18054.19|18170.05|18050.05|10
1628642850000|2021-08-11 00:47:30|18173.97|18053.97|18174.68|18054.68|18176.07|18056.07|18173.97|18053.97|10
1628642860000|2021-08-11 00:47:40|18174.7|18054.7|18177.57|18057.57|18178.1|18058.1|18173.28|18053.28|10
1628642870000|2021-08-11 00:47:50|18178.02|18058.02|18180.57|18060.57|18180.57|18060.57|18177.58|18057.58|10
1628642880000|2021-08-11 00:48:00|18179.65|18059.65|18180.1|18060.1|18181.24|18061.24|18178.98|18058.98|9
1628642890000|2021-08-11 00:48:10|18180.46|18060.46|18184.61|18064.61|18184.61|18064.61|18180.46|18060.46|10
1628642900000|2021-08-11 00:48:20|18185.11|18065.11|18190.28|18070.28|18190.28|18070.28|18185.11|18065.11|10
1628642910000|2021-08-11 00:48:30|18190.23|18070.23|18193.33|18073.33|18193.33|18073.33|18190.2|18070.2|10
1628642920000|2021-08-11 00:48:40|18193.41|18073.41|18191.76|18071.76|18193.41|18073.41|18189.78|18069.78|10
1628642930000|2021-08-11 00:48:50|18192.7|18072.7|18191.93|18071.93|18193.05|18073.05|18190.97|18070.97|10
1628642940000|2021-08-11 00:49:00|18191.73|18071.73|18190.77|18070.77|18192.55|18072.55|18189.82|18069.82|10
1628642950000|2021-08-11 00:49:10|18190.41|18070.41|18190.39|18070.39|18190.41|18070.41|18188.73|18068.73|10
1628642960000|2021-08-11 00:49:20|18190.53|18070.53|18192.04|18072.04|18192.04|18072.04|18189.44|18069.44|10
1628642970000|2021-08-11 00:49:30|18192.11|18072.11|18193.21|18073.21|18193.53|18073.53|18192.11|18072.11|9
1628642980000|2021-08-11 00:49:40|18192.65|18072.65|18184.31|18064.31|18192.65|18072.65|18184.31|18064.31|10
1628642990000|2021-08-11 00:49:50|18183.81|18063.81|18180.79|18060.79|18184.27|18064.27|18180.77|18060.77|9
1628643000000|2021-08-11 00:50:00|18180.89|18060.89|18177.98|18057.98|18181.01|18061.01|18177.98|18057.98|10
1628643010000|2021-08-11 00:50:10|18178.27|18058.27|18175.24|18055.24|18178.27|18058.27|18175|18055|10
1628643020000|2021-08-11 00:50:20|18175.52|18055.52|18170.74|18050.74|18175.52|18055.52|18169.88|18049.88|10
1628643030000|2021-08-11 00:50:30|18170.92|18050.92|18173.3|18053.3|18173.3|18053.3|18170.92|18050.92|10
1628643040000|2021-08-11 00:50:40|18173.08|18053.08|18169.59|18049.59|18173.39|18053.39|18169.59|18049.59|10
1628643050000|2021-08-11 00:50:50|18169.12|18049.12|18168.05|18048.05|18169.12|18049.12|18167.28|18047.28|9
1628643060000|2021-08-11 00:51:00|18168.2|18048.2|18172.03|18052.03|18172.03|18052.03|18168.2|18048.2|10
1628643070000|2021-08-11 00:51:10|18173.11|18053.11|18173.21|18053.21|18174.82|18054.82|18173.11|18053.11|10
1628643080000|2021-08-11 00:51:20|18173.17|18053.17|18174.84|18054.84|18175.2|18055.2|18172.97|18052.97|10
1628643090000|2021-08-11 00:51:30|18175.63|18055.63|18175.24|18055.24|18176.56|18056.56|18174.35|18054.35|10
1628643100000|2021-08-11 00:51:40|18174.85|18054.85|18177.06|18057.06|18177.06|18057.06|18174.09|18054.09|9
1628643110000|2021-08-11 00:51:50|18177.39|18057.39|18178.56|18058.56|18178.56|18058.56|18176.59|18056.59|10
1628643120000|2021-08-11 00:52:00|18178.87|18058.87|18180.29|18060.29|18180.65|18060.65|18178.87|18058.87|10
1628643130000|2021-08-11 00:52:10|18181.51|18061.51|18184.17|18064.17|18184.23|18064.23|18180.37|18060.37|10
1628643140000|2021-08-11 00:52:20|18183.87|18063.87|18184.8|18064.8|18185.93|18065.93|18183.41|18063.41|10
1628643150000|2021-08-11 00:52:30|18184.77|18064.77|18184.83|18064.83|18186.18|18066.18|18184.24|18064.24|9
1628643160000|2021-08-11 00:52:40|18185.21|18065.21|18185.08|18065.08|18186.78|18066.78|18184.88|18064.88|10
1628643170000|2021-08-11 00:52:50|18183.11|18063.11|18177.68|18057.68|18183.11|18063.11|18177.13|18057.13|10
1628643180000|2021-08-11 00:53:00|18178.27|18058.27|18178.48|18058.48|18178.91|18058.91|18177.32|18057.32|10
1628643190000|2021-08-11 00:53:10|18177.46|18057.46|18178.46|18058.46|18178.86|18058.86|18177.46|18057.46|10
1628643200000|2021-08-11 00:53:20|18178.87|18058.87|18184.23|18064.23|18184.23|18064.23|18178.87|18058.87|9
1628643210000|2021-08-11 00:53:30|18184.46|18064.46|18185.23|18065.23|18185.23|18065.23|18184.24|18064.24|10
1628643220000|2021-08-11 00:53:40|18185.78|18065.78|18185.99|18065.99|18186.04|18066.04|18184.62|18064.62|10
1628643230000|2021-08-11 00:53:50|18185.47|18065.47|18185.18|18065.18|18187.67|18067.67|18185.18|18065.18|10
1628643240000|2021-08-11 00:54:00|18184.94|18064.94|18185.77|18065.77|18186.41|18066.41|18184.94|18064.94|10
1628643250000|2021-08-11 00:54:10|18185.75|18065.75|18181.25|18061.25|18185.75|18065.75|18181.25|18061.25|10
1628643260000|2021-08-11 00:54:20|18181.49|18061.49|18180.58|18060.58|18181.62|18061.62|18179.84|18059.84|10
1628643270000|2021-08-11 00:54:30|18179.07|18059.07|18179.1|18059.1|18179.55|18059.55|18178.38|18058.38|10
1628643280000|2021-08-11 00:54:40|18179.85|18059.85|18179.66|18059.66|18179.85|18059.85|18179.35|18059.35|10
1628643290000|2021-08-11 00:54:50|18179.89|18059.89|18180.38|18060.38|18181.83|18061.83|18179.89|18059.89|10
1628643300000|2021-08-11 00:55:00|18180.54|18060.54|18180.24|18060.24|18180.54|18060.54|18178.42|18058.42|9
1628643310000|2021-08-11 00:55:10|18179.96|18059.96|18178.35|18058.35|18179.96|18059.96|18176.9|18056.9|10
1628643320000|2021-08-11 00:55:20|18176.81|18056.81|18176.99|18056.99|18177.94|18057.94|18176.58|18056.58|10
1628643330000|2021-08-11 00:55:30|18176.82|18056.82|18174.19|18054.19|18176.82|18056.82|18174.19|18054.19|10
1628643340000|2021-08-11 00:55:40|18173.83|18053.83|18172.38|18052.38|18173.92|18053.92|18171.05|18051.05|8
1628643350000|2021-08-11 00:55:50|18172.69|18052.69|18174.19|18054.19|18174.19|18054.19|18172.69|18052.69|10
1628643360000|2021-08-11 00:56:00|18173.16|18053.16|18170.12|18050.12|18173.22|18053.22|18170.12|18050.12|10
1628643370000|2021-08-11 00:56:10|18169.45|18049.45|18162.45|18042.45|18169.45|18049.45|18162.45|18042.45|10
1628643380000|2021-08-11 00:56:20|18162.54|18042.54|18162.48|18042.48|18162.54|18042.54|18161.15|18041.15|10
1628643390000|2021-08-11 00:56:30|18162.29|18042.29|18166.19|18046.19|18166.19|18046.19|18162.27|18042.27|10
1628643400000|2021-08-11 00:56:40|18168.06|18048.06|18169.38|18049.38|18169.49|18049.49|18168.06|18048.06|10
1628643410000|2021-08-11 00:56:50|18170.29|18050.29|18174.85|18054.85|18174.85|18054.85|18170.29|18050.29|10
1628643420000|2021-08-11 00:57:00|18174.43|18054.43|18173.38|18053.38|18174.43|18054.43|18171.29|18051.29|9
1628643430000|2021-08-11 00:57:10|18173.63|18053.63|18174.94|18054.94|18175.12|18055.12|18173.63|18053.63|10
1628643440000|2021-08-11 00:57:20|18174.38|18054.38|18172.38|18052.38|18174.53|18054.53|18172.2|18052.2|10
1628643450000|2021-08-11 00:57:30|18172.27|18052.27|18171.83|18051.83|18172.6|18052.6|18171.62|18051.62|10
1628643460000|2021-08-11 00:57:40|18172.06|18052.06|18170.41|18050.41|18172.72|18052.72|18170.41|18050.41|10
1628643470000|2021-08-11 00:57:50|18168.33|18048.33|18169.36|18049.36|18169.71|18049.71|18168.3|18048.3|10
1628643480000|2021-08-11 00:58:00|18169.3|18049.3|18171.93|18051.93|18171.93|18051.93|18169.3|18049.3|10
1628643490000|2021-08-11 00:58:10|18171.91|18051.91|18171.32|18051.32|18173.78|18053.78|18171.32|18051.32|10
1628643500000|2021-08-11 00:58:20|18170.33|18050.33|18174.1|18054.1|18174.1|18054.1|18170.33|18050.33|10
1628643510000|2021-08-11 00:58:30|18174.43|18054.43|18175.91|18055.91|18175.91|18055.91|18172.84|18052.84|10
1628643520000|2021-08-11 00:58:40|18176.18|18056.18|18177.76|18057.76|18178.3|18058.3|18176.18|18056.18|10
1628643530000|2021-08-11 00:58:50|18177.65|18057.65|18175.11|18055.11|18178.04|18058.04|18175.11|18055.11|10
1628643540000|2021-08-11 00:59:00|18174.88|18054.88|18175.28|18055.28|18176.36|18056.36|18174.41|18054.41|10
1628643550000|2021-08-11 00:59:10|18175.15|18055.15|18181.41|18061.41|18181.41|18061.41|18174.41|18054.41|10
1628643560000|2021-08-11 00:59:20|18183.28|18063.28|18195.71|18075.71|18195.71|18075.71|18181.96|18061.96|9
1628643570000|2021-08-11 00:59:30|18198.46|18078.46|18200.89|18080.89|18200.89|18080.89|18197.95|18077.95|10
1628643580000|2021-08-11 00:59:40|18199.17|18079.17|18202.42|18082.42|18202.42|18082.42|18197.6|18077.6|10
1628643590000|2021-08-11 00:59:50|18202.96|18082.96|18201.48|18081.48|18202.96|18082.96|18200.83|18080.83|10
1628643600000|2021-08-11 01:00:00|18201.8|18081.8|18206.38|18086.38|18206.38|18086.38|18201.69|18081.69|9
1628643610000|2021-08-11 01:00:10|18206.96|18086.96|18214.45|18094.45|18214.45|18094.45|18206.96|18086.96|10
1628643620000|2021-08-11 01:00:20|18214.29|18094.29|18216.45|18096.45|18216.94|18096.94|18213.14|18093.14|10
1628643630000|2021-08-11 01:00:30|18216.19|18096.19|18213.02|18093.02|18216.86|18096.86|18213|18093|10
1628643640000|2021-08-11 01:00:40|18212.63|18092.63|18209.75|18089.75|18212.63|18092.63|18209.75|18089.75|10
1628643650000|2021-08-11 01:00:50|18209.92|18089.92|18193.24|18073.24|18209.92|18089.92|18193.24|18073.24|10
1628643660000|2021-08-11 01:01:00|18192.01|18072.01|18184.62|18064.62|18192.01|18072.01|18184.62|18064.62|10
1628643670000|2021-08-11 01:01:10|18185.45|18065.45|18187.21|18067.21|18189.28|18069.28|18185.45|18065.45|10
1628643680000|2021-08-11 01:01:20|18185.13|18065.13|18171.59|18051.59|18185.13|18065.13|18171.11|18051.11|10
1628643690000|2021-08-11 01:01:30|18171.55|18051.55|18171.32|18051.32|18171.76|18051.76|18170.23|18050.23|9
1628643700000|2021-08-11 01:01:40|18171.27|18051.27|18165.64|18045.64|18171.27|18051.27|18165.05|18045.05|10
1628643710000|2021-08-11 01:01:50|18164.9|18044.9|18166.28|18046.28|18167.04|18047.04|18164.9|18044.9|10
1628643720000|2021-08-11 01:02:00|18165.62|18045.62|18163.35|18043.35|18165.62|18045.62|18161.46|18041.46|10
1628643730000|2021-08-11 01:02:10|18163.92|18043.92|18164.64|18044.64|18166.12|18046.12|18163.51|18043.51|10
1628643740000|2021-08-11 01:02:20|18165.98|18045.98|18168.39|18048.39|18168.98|18048.98|18165.98|18045.98|10
1628643750000|2021-08-11 01:02:30|18168.66|18048.66|18170.54|18050.54|18170.78|18050.78|18168.66|18048.66|10
1628643760000|2021-08-11 01:02:40|18172.03|18052.03|18178.61|18058.61|18178.61|18058.61|18172.03|18052.03|10
1628643770000|2021-08-11 01:02:50|18179.73|18059.73|18175.42|18055.42|18179.77|18059.77|18174.97|18054.97|10
1628643780000|2021-08-11 01:03:00|18174.98|18054.98|18174.21|18054.21|18174.98|18054.98|18173.01|18053.01|10
1628643790000|2021-08-11 01:03:10|18174.72|18054.72|18168.57|18048.57|18175.81|18055.81|18168.57|18048.57|10
1628643800000|2021-08-11 01:03:20|18166.87|18046.87|18165.37|18045.37|18167.3|18047.3|18164.82|18044.82|10
1628643810000|2021-08-11 01:03:30|18164.26|18044.26|18162.76|18042.76|18164.61|18044.61|18162.76|18042.76|10
1628643820000|2021-08-11 01:03:40|18163.92|18043.92|18164.61|18044.61|18164.61|18044.61|18163.74|18043.74|9
1628643830000|2021-08-11 01:03:50|18165.28|18045.28|18169.22|18049.22|18169.28|18049.28|18165.28|18045.28|10
1628643840000|2021-08-11 01:04:00|18169.28|18049.28|18170.69|18050.69|18170.69|18050.69|18168.44|18048.44|10
1628643850000|2021-08-11 01:04:10|18171.82|18051.82|18170.33|18050.33|18174.15|18054.15|18170.33|18050.33|10
1628643860000|2021-08-11 01:04:20|18169.97|18049.97|18169.13|18049.13|18171.43|18051.43|18169.13|18049.13|10
1628643870000|2021-08-11 01:04:30|18169.08|18049.08|18170.74|18050.74|18170.74|18050.74|18168.56|18048.56|10
1628643880000|2021-08-11 01:04:40|18170.88|18050.88|18169.36|18049.36|18171.08|18051.08|18169.36|18049.36|10
1628643890000|2021-08-11 01:04:50|18168.84|18048.84|18169.36|18049.36|18169.36|18049.36|18168.7|18048.7|10
1628643900000|2021-08-11 01:05:00|18169.53|18049.53|18171.37|18051.37|18171.37|18051.37|18169.53|18049.53|10
1628643910000|2021-08-11 01:05:10|18171.32|18051.32|18172.68|18052.68|18172.68|18052.68|18170.84|18050.84|10
1628643920000|2021-08-11 01:05:20|18172.61|18052.61|18172.79|18052.79|18173.86|18053.86|18171.87|18051.87|9
1628643930000|2021-08-11 01:05:30|18172.56|18052.56|18172.73|18052.73|18173.2|18053.2|18171.58|18051.58|10
1628643940000|2021-08-11 01:05:40|18173.81|18053.81|18173.19|18053.19|18174.08|18054.08|18172.78|18052.78|10
1628643950000|2021-08-11 01:05:50|18173.18|18053.18|18175.52|18055.52|18175.52|18055.52|18173.18|18053.18|9
1628643960000|2021-08-11 01:06:00|18175.51|18055.51|18178.29|18058.29|18178.29|18058.29|18174.83|18054.83|10
1628643970000|2021-08-11 01:06:10|18178.76|18058.76|18178.86|18058.86|18179.93|18059.93|18178.36|18058.36|9
1628643980000|2021-08-11 01:06:20|18178.38|18058.38|18174.22|18054.22|18178.38|18058.38|18174.22|18054.22|10
1628643990000|2021-08-11 01:06:30|18174.2|18054.2|18170.02|18050.02|18174.2|18054.2|18168.7|18048.7|10
1628644000000|2021-08-11 01:06:40|18170.45|18050.45|18170.44|18050.44|18170.45|18050.45|18169.01|18049.01|10
1628644010000|2021-08-11 01:06:50|18170.75|18050.75|18168.46|18048.46|18170.75|18050.75|18168.01|18048.01|10
1628644020000|2021-08-11 01:07:00|18168.85|18048.85|18170.17|18050.17|18170.75|18050.75|18168.41|18048.41|10
1628644030000|2021-08-11 01:07:10|18169.91|18049.91|18169.5|18049.5|18170.1|18050.1|18169.03|18049.03|10
1628644040000|2021-08-11 01:07:20|18169.14|18049.14|18171.39|18051.39|18171.55|18051.55|18169.02|18049.02|10
1628644050000|2021-08-11 01:07:30|18171.61|18051.61|18171.03|18051.03|18171.74|18051.74|18169.85|18049.85|10
1628644060000|2021-08-11 01:07:40|18171.71|18051.71|18171.63|18051.63|18171.84|18051.84|18171.38|18051.38|10
1628644070000|2021-08-11 01:07:50|18171.02|18051.02|18171.53|18051.53|18171.53|18051.53|18170.08|18050.08|10
1628644080000|2021-08-11 01:08:00|18171.51|18051.51|18171.17|18051.17|18171.51|18051.51|18170.33|18050.33|9
1628644090000|2021-08-11 01:08:10|18171.74|18051.74|18173.13|18053.13|18174.12|18054.12|18171.1|18051.1|10
1628644100000|2021-08-11 01:08:20|18173.32|18053.32|18176.47|18056.47|18176.61|18056.61|18173.32|18053.32|10
1628644110000|2021-08-11 01:08:30|18177.01|18057.01|18180.21|18060.21|18180.23|18060.23|18176.48|18056.48|9
1628644120000|2021-08-11 01:08:40|18180.5|18060.5|18179.19|18059.19|18180.5|18060.5|18179.19|18059.19|10
1628644130000|2021-08-11 01:08:50|18179.09|18059.09|18175.57|18055.57|18179.09|18059.09|18175.32|18055.32|9
1628644140000|2021-08-11 01:09:00|18175.6|18055.6|18176.9|18056.9|18176.98|18056.98|18175.28|18055.28|9
1628644150000|2021-08-11 01:09:10|18176.72|18056.72|18174.57|18054.57|18176.72|18056.72|18174.57|18054.57|10
1628644160000|2021-08-11 01:09:20|18174.71|18054.71|18177.32|18057.32|18178.02|18058.02|18174.71|18054.71|10
1628644170000|2021-08-11 01:09:30|18177.11|18057.11|18181.28|18061.28|18181.28|18061.28|18175.69|18055.69|10
1628644180000|2021-08-11 01:09:40|18182.66|18062.66|18180.21|18060.21|18182.69|18062.69|18180.21|18060.21|10
1628644190000|2021-08-11 01:09:50|18180.89|18060.89|18170.22|18050.22|18181.44|18061.44|18170.22|18050.22|10
1628644200000|2021-08-11 01:10:00|18171.01|18051.01|18172.62|18052.62|18173.4|18053.4|18171.01|18051.01|10
1628644210000|2021-08-11 01:10:10|18172.68|18052.68|18173.85|18053.85|18173.87|18053.87|18172.4|18052.4|9
1628644220000|2021-08-11 01:10:20|18174.37|18054.37|18173.55|18053.55|18174.43|18054.43|18171.14|18051.14|9
1628644230000|2021-08-11 01:10:30|18174.74|18054.74|18177.32|18057.32|18177.89|18057.89|18174.74|18054.74|9
1628644240000|2021-08-11 01:10:40|18176.21|18056.21|18173.25|18053.25|18176.5|18056.5|18173.25|18053.25|10
1628644250000|2021-08-11 01:10:50|18173.39|18053.39|18170.2|18050.2|18173.39|18053.39|18170.2|18050.2|10
1628644260000|2021-08-11 01:11:00|18171.27|18051.27|18171.03|18051.03|18172|18052|18170.27|18050.27|10
1628644270000|2021-08-11 01:11:10|18171.8|18051.8|18175.73|18055.73|18175.73|18055.73|18171.8|18051.8|10
1628644280000|2021-08-11 01:11:20|18175.71|18055.71|18175.39|18055.39|18175.84|18055.84|18173.85|18053.85|10
1628644290000|2021-08-11 01:11:30|18175.98|18055.98|18177.03|18057.03|18177.23|18057.23|18175.49|18055.49|9
1628644300000|2021-08-11 01:11:40|18176.36|18056.36|18175.16|18055.16|18176.36|18056.36|18174.61|18054.61|9
1628644310000|2021-08-11 01:11:50|18174.83|18054.83|18172.86|18052.86|18174.86|18054.86|18172.86|18052.86|10
1628644320000|2021-08-11 01:12:00|18172.66|18052.66|18170.34|18050.34|18172.97|18052.97|18170.34|18050.34|9
1628644330000|2021-08-11 01:12:10|18169.56|18049.56|18168.51|18048.51|18169.56|18049.56|18168.51|18048.51|10
1628644340000|2021-08-11 01:12:20|18168.74|18048.74|18169.75|18049.75|18169.75|18049.75|18167.6|18047.6|10
1628644350000|2021-08-11 01:12:30|18170.29|18050.29|18170.37|18050.37|18170.8|18050.8|18170.29|18050.29|10
1628644360000|2021-08-11 01:12:40|18170.78|18050.78|18169.5|18049.5|18170.78|18050.78|18169.27|18049.27|10
1628644370000|2021-08-11 01:12:50|18169.55|18049.55|18170.47|18050.47|18170.47|18050.47|18168.4|18048.4|10
1628644380000|2021-08-11 01:13:00|18169.32|18049.32|18173.75|18053.75|18174.22|18054.22|18169.32|18049.32|10
1628644390000|2021-08-11 01:13:10|18176.96|18056.96|18179.64|18059.64|18179.64|18059.64|18176.96|18056.96|9
1628644400000|2021-08-11 01:13:20|18181.12|18061.12|18185.52|18065.52|18185.52|18065.52|18180.44|18060.44|10
1628644410000|2021-08-11 01:13:30|18186.02|18066.02|18189.45|18069.45|18189.45|18069.45|18186.02|18066.02|10
1628644420000|2021-08-11 01:13:40|18189.35|18069.35|18192.83|18072.83|18192.83|18072.83|18189.35|18069.35|10
1628644430000|2021-08-11 01:13:50|18192.88|18072.88|18191.93|18071.93|18193.62|18073.62|18191.93|18071.93|10
1628644440000|2021-08-11 01:14:00|18191.28|18071.28|18189.28|18069.28|18191.28|18071.28|18187.85|18067.85|10
1628644450000|2021-08-11 01:14:10|18189.69|18069.69|18195.05|18075.05|18195.05|18075.05|18189.69|18069.69|10
1628644460000|2021-08-11 01:14:20|18194.99|18074.99|18198.44|18078.44|18198.44|18078.44|18194.99|18074.99|10
1628644470000|2021-08-11 01:14:30|18199.43|18079.43|18202.82|18082.82|18202.82|18082.82|18199.43|18079.43|8
1628644480000|2021-08-11 01:14:40|18202.3|18082.3|18202.95|18082.95|18204.61|18084.61|18202.03|18082.03|10
1628644490000|2021-08-11 01:14:50|18201.31|18081.31|18192.71|18072.71|18201.31|18081.31|18192.55|18072.55|10
1628644500000|2021-08-11 01:15:00|18191.31|18071.31|18183.08|18063.08|18191.31|18071.31|18183.08|18063.08|10
1628644510000|2021-08-11 01:15:10|18180.75|18060.75|18184.72|18064.72|18184.72|18064.72|18177.89|18057.89|10
1628644520000|2021-08-11 01:15:20|18186.64|18066.64|18191.94|18071.94|18192.03|18072.03|18186.64|18066.64|10
1628644530000|2021-08-11 01:15:30|18193.7|18073.7|18198.49|18078.49|18198.49|18078.49|18193.7|18073.7|10
1628644540000|2021-08-11 01:15:40|18198.2|18078.2|18202.71|18082.71|18202.71|18082.71|18197.78|18077.78|10
1628644550000|2021-08-11 01:15:50|18202.69|18082.69|18200.04|18080.04|18202.86|18082.86|18200.04|18080.04|10
1628644560000|2021-08-11 01:16:00|18200.14|18080.14|18203.28|18083.28|18203.28|18083.28|18200.13|18080.13|9
1628644570000|2021-08-11 01:16:10|18203.94|18083.94|18209.7|18089.7|18209.7|18089.7|18203.94|18083.94|10
1628644580000|2021-08-11 01:16:20|18209.65|18089.65|18213.81|18093.81|18213.81|18093.81|18209.4|18089.4|10
1628644590000|2021-08-11 01:16:30|18214.52|18094.52|18213.5|18093.5|18214.63|18094.63|18213.28|18093.28|10
1628644600000|2021-08-11 01:16:40|18213.54|18093.54|18213.67|18093.67|18213.95|18093.95|18212.46|18092.46|9
1628644610000|2021-08-11 01:16:50|18213.4|18093.4|18213.14|18093.14|18214.12|18094.12|18212.87|18092.87|10
1628644620000|2021-08-11 01:17:00|18212.08|18092.08|18215.4|18095.4|18215.4|18095.4|18211.22|18091.22|10
1628644630000|2021-08-11 01:17:10|18215.72|18095.72|18215.74|18095.74|18216.47|18096.47|18215.63|18095.63|10
1628644640000|2021-08-11 01:17:20|18215.67|18095.67|18217.05|18097.05|18217.31|18097.31|18215.21|18095.21|10
1628644650000|2021-08-11 01:17:30|18217.86|18097.86|18219.13|18099.13|18220.36|18100.36|18217.34|18097.34|10
1628644660000|2021-08-11 01:17:40|18220.11|18100.11|18217.37|18097.37|18221.4|18101.4|18216.86|18096.86|10
1628644670000|2021-08-11 01:17:50|18216.83|18096.83|18215.38|18095.38|18217.53|18097.53|18215.38|18095.38|10
1628644680000|2021-08-11 01:18:00|18215.78|18095.78|18217.23|18097.23|18217.84|18097.84|18215.18|18095.18|10
1628644690000|2021-08-11 01:18:10|18217.88|18097.88|18220.37|18100.37|18220.59|18100.59|18217.88|18097.88|10
1628644700000|2021-08-11 01:18:20|18219.83|18099.83|18221.22|18101.22|18221.22|18101.22|18219.11|18099.11|10
1628644710000|2021-08-11 01:18:30|18221.57|18101.57|18219.77|18099.77|18222.23|18102.23|18219.27|18099.27|10
1628644720000|2021-08-11 01:18:40|18219.71|18099.71|18218.92|18098.92|18220.1|18100.1|18218.01|18098.01|10
1628644730000|2021-08-11 01:18:50|18218.14|18098.14|18218.94|18098.94|18218.94|18098.94|18217.8|18097.8|10
1628644740000|2021-08-11 01:19:00|18219.06|18099.06|18218.93|18098.93|18220.31|18100.31|18218.81|18098.81|10
1628644750000|2021-08-11 01:19:10|18219.78|18099.78|18219.26|18099.26|18220.99|18100.99|18219.26|18099.26|10
1628644760000|2021-08-11 01:19:20|18219.16|18099.16|18214.19|18094.19|18219.16|18099.16|18214.19|18094.19|10
1628644770000|2021-08-11 01:19:30|18213.65|18093.65|18213.75|18093.75|18214.43|18094.43|18212.81|18092.81|10
1628644780000|2021-08-11 01:19:40|18214.07|18094.07|18218.6|18098.6|18218.6|18098.6|18214.07|18094.07|10
1628644790000|2021-08-11 01:19:50|18222.36|18102.36|18226.35|18106.35|18226.39|18106.39|18222.36|18102.36|10
1628644800000|2021-08-11 01:20:00|18226.14|18106.14|18229.8|18109.8|18229.81|18109.81|18226.14|18106.14|10
1628644810000|2021-08-11 01:20:10|18229.91|18109.91|18229.53|18109.53|18230.53|18110.53|18229.36|18109.36|10
1628644820000|2021-08-11 01:20:20|18229.62|18109.62|18228.18|18108.18|18230.43|18110.43|18227.99|18107.99|9
1628644830000|2021-08-11 01:20:30|18229.94|18109.94|18234.1|18114.1|18234.1|18114.1|18229.94|18109.94|10
1628644840000|2021-08-11 01:20:40|18234.42|18114.42|18236.49|18116.49|18236.51|18116.51|18234.42|18114.42|10
1628644850000|2021-08-11 01:20:50|18235.91|18115.91|18236.07|18116.07|18237.44|18117.44|18235.91|18115.91|10
1628644860000|2021-08-11 01:21:00|18235.89|18115.89|18236.21|18116.21|18236.94|18116.94|18235.85|18115.85|10
1628644870000|2021-08-11 01:21:10|18236.53|18116.53|18235.73|18115.73|18237.25|18117.25|18235.73|18115.73|10
1628644880000|2021-08-11 01:21:20|18235.91|18115.91|18238.9|18118.9|18239.03|18119.03|18235.91|18115.91|10
1628644890000|2021-08-11 01:21:30|18239.34|18119.34|18238.75|18118.75|18240.38|18120.38|18238.75|18118.75|10
1628644900000|2021-08-11 01:21:40|18238.53|18118.53|18245.83|18125.83|18245.83|18125.83|18238.34|18118.34|10
1628644910000|2021-08-11 01:21:50|18245.67|18125.67|18246.65|18126.65|18246.87|18126.87|18245.66|18125.66|10
1628644920000|2021-08-11 01:22:00|18246.64|18126.64|18244.91|18124.91|18246.81|18126.81|18244.91|18124.91|10
1628644930000|2021-08-11 01:22:10|18246.51|18126.51|18243.92|18123.92|18246.51|18126.51|18243.69|18123.69|10
1628644940000|2021-08-11 01:22:20|18244.22|18124.22|18243.47|18123.47|18244.34|18124.34|18243.08|18123.08|10
1628644950000|2021-08-11 01:22:30|18242.99|18122.99|18245.09|18125.09|18245.09|18125.09|18242.99|18122.99|10
1628644960000|2021-08-11 01:22:40|18245.41|18125.41|18248.09|18128.09|18248.09|18128.09|18245.41|18125.41|10
1628644970000|2021-08-11 01:22:50|18248.39|18128.39|18248.27|18128.27|18248.89|18128.89|18248.12|18128.12|10
1628644980000|2021-08-11 01:23:00|18248.45|18128.45|18251.55|18131.55|18251.55|18131.55|18248.45|18128.45|10
1628644990000|2021-08-11 01:23:10|18250.33|18130.33|18241.82|18121.82|18250.33|18130.33|18241.82|18121.82|10
1628645000000|2021-08-11 01:23:20|18241.24|18121.24|18241.85|18121.85|18241.85|18121.85|18240.41|18120.41|10
1628645010000|2021-08-11 01:23:30|18241.34|18121.34|18239.16|18119.16|18241.62|18121.62|18238.57|18118.57|10
1628645020000|2021-08-11 01:23:40|18239.08|18119.08|18240.35|18120.35|18240.35|18120.35|18238.72|18118.72|10
1628645030000|2021-08-11 01:23:50|18239.79|18119.79|18234.14|18114.14|18239.79|18119.79|18234.14|18114.14|10
1628645040000|2021-08-11 01:24:00|18234.1|18114.1|18237.02|18117.02|18237.02|18117.02|18234.1|18114.1|9
1628645050000|2021-08-11 01:24:10|18237.66|18117.66|18242.05|18122.05|18242.37|18122.37|18237.66|18117.66|9
1628645060000|2021-08-11 01:24:20|18242.09|18122.09|18247.35|18127.35|18247.35|18127.35|18241.34|18121.34|10
1628645070000|2021-08-11 01:24:30|18247.38|18127.38|18250.64|18130.64|18250.8|18130.8|18247.38|18127.38|10
1628645080000|2021-08-11 01:24:40|18253.11|18133.11|18257.32|18137.32|18257.32|18137.32|18253.11|18133.11|10
1628645090000|2021-08-11 01:24:50|18257.35|18137.35|18258.99|18138.99|18258.99|18138.99|18257.01|18137.01|10
1628645100000|2021-08-11 01:25:00|18258.82|18138.82|18261.6|18141.6|18261.67|18141.67|18258.82|18138.82|10
1628645110000|2021-08-11 01:25:10|18262.21|18142.21|18264.19|18144.19|18264.44|18144.44|18262.21|18142.21|10
1628645120000|2021-08-11 01:25:20|18263.08|18143.08|18264.08|18144.08|18264.18|18144.18|18262.41|18142.41|10
1628645130000|2021-08-11 01:25:30|18266.1|18146.1|18266.54|18146.54|18266.54|18146.54|18264.5|18144.5|10
1628645140000|2021-08-11 01:25:40|18267.07|18147.07|18264.45|18144.45|18267.07|18147.07|18264.45|18144.45|10
1628645150000|2021-08-11 01:25:50|18264.87|18144.87|18265.58|18145.58|18265.98|18145.98|18264.87|18144.87|10
1628645160000|2021-08-11 01:26:00|18267.04|18147.04|18268.69|18148.69|18268.69|18148.69|18266.56|18146.56|9
1628645170000|2021-08-11 01:26:10|18268.77|18148.77|18268.01|18148.01|18269.45|18149.45|18268.01|18148.01|10
1628645180000|2021-08-11 01:26:20|18267.98|18147.98|18269.77|18149.77|18269.77|18149.77|18266.98|18146.98|10
1628645190000|2021-08-11 01:26:30|18270.14|18150.14|18269.29|18149.29|18270.18|18150.18|18268.52|18148.52|10
1628645200000|2021-08-11 01:26:40|18269.23|18149.23|18269.63|18149.63|18269.63|18149.63|18268.18|18148.18|8
1628645210000|2021-08-11 01:26:50|18270.99|18150.99|18270.91|18150.91|18270.99|18150.99|18269.65|18149.65|9
1628645220000|2021-08-11 01:27:00|18271.08|18151.08|18273.86|18153.86|18273.86|18153.86|18271.08|18151.08|8
1628645230000|2021-08-11 01:27:10|18273.84|18153.84|18272.3|18152.3|18273.84|18153.84|18272.3|18152.3|10
1628645240000|2021-08-11 01:27:20|18273.57|18153.57|18272.08|18152.08|18273.57|18153.57|18271.24|18151.24|10
1628645250000|2021-08-11 01:27:30|18271.9|18151.9|18269.7|18149.7|18271.9|18151.9|18269.7|18149.7|10
1628645260000|2021-08-11 01:27:40|18269.91|18149.91|18266.9|18146.9|18269.91|18149.91|18266.32|18146.32|10
1628645270000|2021-08-11 01:27:50|18266.68|18146.68|18268.32|18148.32|18268.52|18148.52|18266.68|18146.68|10
1628645280000|2021-08-11 01:28:00|18270.39|18150.39|18268.28|18148.28|18270.98|18150.98|18268.28|18148.28|10
1628645290000|2021-08-11 01:28:10|18267.74|18147.74|18265.45|18145.45|18267.74|18147.74|18265.45|18145.45|10
1628645300000|2021-08-11 01:28:20|18264.54|18144.54|18266.86|18146.86|18267.81|18147.81|18264.54|18144.54|10
1628645310000|2021-08-11 01:28:30|18267.05|18147.05|18271.43|18151.43|18271.57|18151.57|18267.05|18147.05|10
1628645320000|2021-08-11 01:28:40|18270.98|18150.98|18269.92|18149.92|18271.07|18151.07|18269.92|18149.92|10
1628645330000|2021-08-11 01:28:50|18270.07|18150.07|18270.52|18150.52|18270.57|18150.57|18269.75|18149.75|10
1628645340000|2021-08-11 01:29:00|18270.58|18150.58|18274.91|18154.91|18274.91|18154.91|18270.56|18150.56|10
1628645350000|2021-08-11 01:29:10|18275.77|18155.77|18281.56|18161.56|18281.95|18161.95|18275.44|18155.44|10
1628645360000|2021-08-11 01:29:20|18281.54|18161.54|18283.37|18163.37|18283.4|18163.4|18281.54|18161.54|10
1628645370000|2021-08-11 01:29:30|18283.85|18163.85|18286.99|18166.99|18287.15|18167.15|18283.85|18163.85|10
1628645380000|2021-08-11 01:29:40|18289.34|18169.34|18292.14|18172.14|18292.42|18172.42|18289.34|18169.34|10
1628645390000|2021-08-11 01:29:50|18291.92|18171.92|18292.21|18172.21|18292.21|18172.21|18290.93|18170.93|9
1628645400000|2021-08-11 01:30:00|18291.67|18171.67|18292.37|18172.37|18292.76|18172.76|18291.6|18171.6|10
1628645410000|2021-08-11 01:30:10|18295.07|18175.07|18301.45|18181.45|18301.45|18181.45|18295.07|18175.07|10
1628645420000|2021-08-11 01:30:20|18302.35|18182.35|18306|18186|18306|18186|18302.33|18182.33|10
1628645430000|2021-08-11 01:30:30|18307.67|18187.67|18308.05|18188.05|18308.47|18188.47|18305.55|18185.55|10
1628645440000|2021-08-11 01:30:40|18307.91|18187.91|18308.96|18188.96|18309.48|18189.48|18307.51|18187.51|10
1628645450000|2021-08-11 01:30:50|18309.15|18189.15|18310.85|18190.85|18310.85|18190.85|18308.74|18188.74|10
1628645460000|2021-08-11 01:31:00|18310.22|18190.22|18309.94|18189.94|18310.22|18190.22|18308.59|18188.59|10
1628645470000|2021-08-11 01:31:10|18310.68|18190.68|18311.24|18191.24|18312.79|18192.79|18310.51|18190.51|10
1628645480000|2021-08-11 01:31:20|18311.1|18191.1|18313.32|18193.32|18313.32|18193.32|18310.29|18190.29|9
1628645490000|2021-08-11 01:31:30|18312.77|18192.77|18312.34|18192.34|18313.24|18193.24|18312.16|18192.16|10
1628645500000|2021-08-11 01:31:40|18311.9|18191.9|18309.94|18189.94|18311.9|18191.9|18309.6|18189.6|9
1628645510000|2021-08-11 01:31:50|18309.29|18189.29|18304.27|18184.27|18309.29|18189.29|18303.79|18183.79|10
1628645520000|2021-08-11 01:32:00|18304.84|18184.84|18306.04|18186.04|18306.04|18186.04|18304.1|18184.1|10
1628645530000|2021-08-11 01:32:10|18306.7|18186.7|18306.72|18186.72|18306.85|18186.85|18305.87|18185.87|9
1628645540000|2021-08-11 01:32:20|18306.45|18186.45|18306.49|18186.49|18307.78|18187.78|18306.45|18186.45|10
1628645550000|2021-08-11 01:32:30|18306.27|18186.27|18304.64|18184.64|18307|18187|18304.64|18184.64|10
1628645560000|2021-08-11 01:32:40|18304.72|18184.72|18302.22|18182.22|18304.72|18184.72|18300.89|18180.89|10
1628645570000|2021-08-11 01:32:50|18302.07|18182.07|18298.71|18178.71|18302.07|18182.07|18298.71|18178.71|10
1628645580000|2021-08-11 01:33:00|18298.84|18178.84|18294.76|18174.76|18298.84|18178.84|18294.76|18174.76|10
1628645590000|2021-08-11 01:33:10|18294.27|18174.27|18289.23|18169.23|18294.46|18174.46|18289.19|18169.19|10
1628645600000|2021-08-11 01:33:20|18288.35|18168.35|18287.15|18167.15|18288.35|18168.35|18287.15|18167.15|10
1628645610000|2021-08-11 01:33:30|18287.05|18167.05|18283.73|18163.73|18287.42|18167.42|18283.73|18163.73|10
1628645620000|2021-08-11 01:33:40|18282.3|18162.3|18276.87|18156.87|18282.3|18162.3|18276.87|18156.87|10
1628645630000|2021-08-11 01:33:50|18276.58|18156.58|18276.44|18156.44|18276.59|18156.59|18274.57|18154.57|10
1628645640000|2021-08-11 01:34:00|18275.61|18155.61|18274.88|18154.88|18276.31|18156.31|18273.33|18153.33|10
1628645650000|2021-08-11 01:34:10|18273.89|18153.89|18272.51|18152.51|18275.13|18155.13|18272.51|18152.51|9
1628645660000|2021-08-11 01:34:20|18273.29|18153.29|18266.96|18146.96|18273.29|18153.29|18266.96|18146.96|10
1628645670000|2021-08-11 01:34:30|18266.75|18146.75|18266.01|18146.01|18266.75|18146.75|18265.18|18145.18|10
1628645680000|2021-08-11 01:34:40|18264.65|18144.65|18266.51|18146.51|18266.51|18146.51|18264.65|18144.65|10
1628645690000|2021-08-11 01:34:50|18266.09|18146.09|18262.61|18142.61|18266.51|18146.51|18262.61|18142.61|10
1628645700000|2021-08-11 01:35:00|18262.11|18142.11|18255.83|18135.83|18262.11|18142.11|18255.83|18135.83|10
1628645710000|2021-08-11 01:35:10|18255.48|18135.48|18254.08|18134.08|18255.73|18135.73|18253.96|18133.96|10
1628645720000|2021-08-11 01:35:20|18254.37|18134.37|18253.25|18133.25|18254.6|18134.6|18253.06|18133.06|10
1628645730000|2021-08-11 01:35:30|18253.51|18133.51|18248.44|18128.44|18253.52|18133.52|18248.44|18128.44|10
1628645740000|2021-08-11 01:35:40|18248.4|18128.4|18247.93|18127.93|18249.44|18129.44|18246.65|18126.65|10
1628645750000|2021-08-11 01:35:50|18247.99|18127.99|18250.1|18130.1|18250.26|18130.26|18247.66|18127.66|10
1628645760000|2021-08-11 01:36:00|18249.27|18129.27|18250.36|18130.36|18250.77|18130.77|18249.16|18129.16|10
1628645770000|2021-08-11 01:36:10|18250.26|18130.26|18251.87|18131.87|18251.98|18131.98|18250.26|18130.26|10
1628645780000|2021-08-11 01:36:20|18251.85|18131.85|18247.92|18127.92|18251.85|18131.85|18247.92|18127.92|10
1628645790000|2021-08-11 01:36:30|18248.98|18128.98|18246.86|18126.86|18248.98|18128.98|18246.86|18126.86|10
1628645800000|2021-08-11 01:36:40|18247.13|18127.13|18246.59|18126.59|18247.27|18127.27|18246.2|18126.2|10
1628645810000|2021-08-11 01:36:50|18246.58|18126.58|18246.14|18126.14|18246.58|18126.58|18245.9|18125.9|10
1628645820000|2021-08-11 01:37:00|18246.12|18126.12|18249.06|18129.06|18249.24|18129.24|18244.78|18124.78|9
1628645830000|2021-08-11 01:37:10|18249.57|18129.57|18250.49|18130.49|18250.62|18130.62|18249.57|18129.57|10
1628645840000|2021-08-11 01:37:20|18248.95|18128.95|18248.61|18128.61|18249.13|18129.13|18247.28|18127.28|10
1628645850000|2021-08-11 01:37:30|18248.62|18128.62|18238.25|18118.25|18248.62|18128.62|18238.25|18118.25|10
1628645860000|2021-08-11 01:37:40|18238.28|18118.28|18236.92|18116.92|18238.28|18118.28|18234.97|18114.97|9
1628645870000|2021-08-11 01:37:50|18235.65|18115.65|18233.04|18113.04|18236.44|18116.44|18233.04|18113.04|10
1628645880000|2021-08-11 01:38:00|18233.01|18113.01|18233.72|18113.72|18233.98|18113.98|18232.71|18112.71|10
1628645890000|2021-08-11 01:38:10|18234.55|18114.55|18230.14|18110.14|18234.55|18114.55|18230.13|18110.13|10
1628645900000|2021-08-11 01:38:20|18229.99|18109.99|18227.55|18107.55|18229.99|18109.99|18227.55|18107.55|10
1628645910000|2021-08-11 01:38:30|18227.51|18107.51|18226.19|18106.19|18228.86|18108.86|18226.11|18106.11|10
1628645920000|2021-08-11 01:38:40|18226.16|18106.16|18226.49|18106.49|18226.91|18106.91|18226.16|18106.16|10
1628645930000|2021-08-11 01:38:50|18226.43|18106.43|18225.36|18105.36|18226.44|18106.44|18225.36|18105.36|10
1628645940000|2021-08-11 01:39:00|18225.53|18105.53|18225.72|18105.72|18226.28|18106.28|18225.25|18105.25|10
1628645950000|2021-08-11 01:39:10|18225.66|18105.66|18225.47|18105.47|18226|18106|18224.4|18104.4|10
1628645960000|2021-08-11 01:39:20|18225.27|18105.27|18221.66|18101.66|18225.27|18105.27|18221.66|18101.66|10
1628645970000|2021-08-11 01:39:30|18221.68|18101.68|18218.03|18098.03|18221.68|18101.68|18218.03|18098.03|10
1628645980000|2021-08-11 01:39:40|18217.25|18097.25|18211.4|18091.4|18217.25|18097.25|18211.4|18091.4|10
1628645990000|2021-08-11 01:39:50|18211.04|18091.04|18209.63|18089.63|18211.04|18091.04|18207.88|18087.88|9
1628646000000|2021-08-11 01:40:00|18209.61|18089.61|18210.57|18090.57|18210.57|18090.57|18208.93|18088.93|9
1628646010000|2021-08-11 01:40:10|18208.97|18088.97|18207.88|18087.88|18208.97|18088.97|18206.71|18086.71|10
1628646020000|2021-08-11 01:40:20|18207.71|18087.71|18212.49|18092.49|18212.49|18092.49|18207.71|18087.71|9
1628646030000|2021-08-11 01:40:30|18212.52|18092.52|18214.94|18094.94|18215.04|18095.04|18212.52|18092.52|7
1628646040000|2021-08-11 01:40:40|18215.21|18095.21|18213.72|18093.72|18215.25|18095.25|18213.72|18093.72|9
1628646050000|2021-08-11 01:40:50|18213.68|18093.68|18211.98|18091.98|18213.68|18093.68|18210.85|18090.85|10
1628646060000|2021-08-11 01:41:00|18209.8|18089.8|18211.29|18091.29|18211.29|18091.29|18209.8|18089.8|10
1628646070000|2021-08-11 01:41:10|18211.38|18091.38|18213.2|18093.2|18213.77|18093.77|18211.3|18091.3|10
1628646080000|2021-08-11 01:41:20|18214.31|18094.31|18217.43|18097.43|18217.85|18097.85|18214.31|18094.31|10
1628646090000|2021-08-11 01:41:30|18217.49|18097.49|18213.64|18093.64|18217.49|18097.49|18213.64|18093.64|10
1628646100000|2021-08-11 01:41:40|18213.56|18093.56|18213.22|18093.22|18214.33|18094.33|18213.2|18093.2|9
1628646110000|2021-08-11 01:41:50|18213.35|18093.35|18213.36|18093.36|18213.98|18093.98|18212.46|18092.46|10
1628646120000|2021-08-11 01:42:00|18213.18|18093.18|18216.38|18096.38|18216.38|18096.38|18213.18|18093.18|10
1628646130000|2021-08-11 01:42:10|18217.66|18097.66|18219.69|18099.69|18219.75|18099.75|18217.49|18097.49|10
1628646140000|2021-08-11 01:42:20|18220.96|18100.96|18223.09|18103.09|18223.09|18103.09|18220.96|18100.96|10
1628646150000|2021-08-11 01:42:30|18223.18|18103.18|18221.93|18101.93|18224.09|18104.09|18221.93|18101.93|9
1628646160000|2021-08-11 01:42:40|18221.45|18101.45|18219.4|18099.4|18221.46|18101.46|18219.31|18099.31|10
1628646170000|2021-08-11 01:42:50|18219.52|18099.52|18221.47|18101.47|18221.6|18101.6|18219.52|18099.52|9
1628646180000|2021-08-11 01:43:00|18221.63|18101.63|18222.96|18102.96|18223.17|18103.17|18221.56|18101.56|10
1628646190000|2021-08-11 01:43:10|18223.41|18103.41|18226.23|18106.23|18226.23|18106.23|18223.41|18103.41|9
1628646200000|2021-08-11 01:43:20|18226.37|18106.37|18230.06|18110.06|18230.15|18110.15|18226.37|18106.37|10
1628646210000|2021-08-11 01:43:30|18230.57|18110.57|18230.57|18110.57|18231.02|18111.02|18230.16|18110.16|9
1628646220000|2021-08-11 01:43:40|18230.82|18110.82|18229.95|18109.95|18230.82|18110.82|18229.95|18109.95|9
1628646230000|2021-08-11 01:43:50|18229.92|18109.92|18230.09|18110.09|18231.21|18111.21|18229.92|18109.92|10
1628646240000|2021-08-11 01:44:00|18229.37|18109.37|18226.41|18106.41|18229.37|18109.37|18225.9|18105.9|10
1628646250000|2021-08-11 01:44:10|18226.25|18106.25|18227.11|18107.11|18227.13|18107.13|18226.25|18106.25|10
1628646260000|2021-08-11 01:44:20|18227.22|18107.22|18226.54|18106.54|18227.7|18107.7|18226.29|18106.29|8
1628646270000|2021-08-11 01:44:30|18226.72|18106.72|18227.22|18107.22|18227.72|18107.72|18226.68|18106.68|10
1628646280000|2021-08-11 01:44:40|18227.53|18107.53|18223.79|18103.79|18227.78|18107.78|18223.79|18103.79|10
1628646290000|2021-08-11 01:44:50|18223.98|18103.98|18223.95|18103.95|18223.98|18103.98|18221.87|18101.87|10
1628646300000|2021-08-11 01:45:00|18223.24|18103.24|18220.1|18100.1|18223.24|18103.24|18220.1|18100.1|10
1628646310000|2021-08-11 01:45:10|18220.59|18100.59|18216.6|18096.6|18220.59|18100.59|18216.6|18096.6|10
1628646320000|2021-08-11 01:45:20|18216.14|18096.14|18207.63|18087.63|18216.14|18096.14|18207.43|18087.43|10
1628646330000|2021-08-11 01:45:30|18206.07|18086.07|18195.59|18075.59|18206.07|18086.07|18195.59|18075.59|10
1628646340000|2021-08-11 01:45:40|18194.14|18074.14|18193.21|18073.21|18194.14|18074.14|18191.28|18071.28|10
1628646350000|2021-08-11 01:45:50|18193.45|18073.45|18192.51|18072.51|18193.56|18073.56|18192.51|18072.51|10
1628646360000|2021-08-11 01:46:00|18191.97|18071.97|18191.31|18071.31|18194.21|18074.21|18191.17|18071.17|10
1628646370000|2021-08-11 01:46:10|18191.26|18071.26|18191.39|18071.39|18192.29|18072.29|18191.24|18071.24|10
1628646380000|2021-08-11 01:46:20|18191.34|18071.34|18192.12|18072.12|18192.12|18072.12|18191.19|18071.19|9
1628646390000|2021-08-11 01:46:30|18192.04|18072.04|18192.22|18072.22|18193.12|18073.12|18191.08|18071.08|10
1628646400000|2021-08-11 01:46:40|18192.51|18072.51|18190.73|18070.73|18194.88|18074.88|18190.64|18070.64|10
1628646410000|2021-08-11 01:46:50|18190.8|18070.8|18189.74|18069.74|18190.8|18070.8|18189.17|18069.17|10
1628646420000|2021-08-11 01:47:00|18189.88|18069.88|18187.23|18067.23|18189.88|18069.88|18187.23|18067.23|9
1628646430000|2021-08-11 01:47:10|18187.58|18067.58|18188.41|18068.41|18189.17|18069.17|18187.39|18067.39|9
1628646440000|2021-08-11 01:47:20|18188.32|18068.32|18187.22|18067.22|18188.32|18068.32|18186.51|18066.51|10
1628646450000|2021-08-11 01:47:30|18187.19|18067.19|18188.24|18068.24|18188.24|18068.24|18187.19|18067.19|10
1628646460000|2021-08-11 01:47:40|18188.19|18068.19|18187.69|18067.69|18188.19|18068.19|18187.69|18067.69|10
1628646470000|2021-08-11 01:47:50|18187.82|18067.82|18188.65|18068.65|18188.65|18068.65|18187.59|18067.59|7
1628646480000|2021-08-11 01:48:00|18188.85|18068.85|18190.44|18070.44|18190.44|18070.44|18188.85|18068.85|9
1628646490000|2021-08-11 01:48:10|18190.25|18070.25|18191.31|18071.31|18191.44|18071.44|18189.85|18069.85|9
1628646500000|2021-08-11 01:48:20|18191.2|18071.2|18194.42|18074.42|18194.42|18074.42|18191.2|18071.2|9
1628646510000|2021-08-11 01:48:30|18195.56|18075.56|18195.87|18075.87|18195.87|18075.87|18194.48|18074.48|10
1628646520000|2021-08-11 01:48:40|18196.31|18076.31|18197.88|18077.88|18197.88|18077.88|18195.68|18075.68|9
1628646530000|2021-08-11 01:48:50|18197.98|18077.98|18202.2|18082.2|18202.2|18082.2|18197.98|18077.98|9
1628646540000|2021-08-11 01:49:00|18202.33|18082.33|18207.99|18087.99|18207.99|18087.99|18202.33|18082.33|10
1628646550000|2021-08-11 01:49:10|18208.02|18088.02|18205.49|18085.49|18208.72|18088.72|18205.49|18085.49|10
1628646560000|2021-08-11 01:49:20|18205.65|18085.65|18204.1|18084.1|18205.65|18085.65|18203.74|18083.74|10
1628646570000|2021-08-11 01:49:30|18204.05|18084.05|18203.37|18083.37|18204.5|18084.5|18203.15|18083.15|9
1628646580000|2021-08-11 01:49:40|18203.87|18083.87|18207.22|18087.22|18207.22|18087.22|18203.87|18083.87|10
1628646590000|2021-08-11 01:49:50|18207.17|18087.17|18207.14|18087.14|18207.18|18087.18|18205.99|18085.99|10
1628646600000|2021-08-11 01:50:00|18208.34|18088.34|18212.89|18092.89|18212.89|18092.89|18207.25|18087.25|10
1628646610000|2021-08-11 01:50:10|18214.46|18094.46|18216.82|18096.82|18217.22|18097.22|18214.46|18094.46|10
1628646620000|2021-08-11 01:50:20|18218.22|18098.22|18221.33|18101.33|18221.33|18101.33|18218.22|18098.22|10
1628646630000|2021-08-11 01:50:30|18220.69|18100.69|18229.3|18109.3|18229.3|18109.3|18220.69|18100.69|10
1628646640000|2021-08-11 01:50:40|18228.72|18108.72|18239.59|18119.59|18239.59|18119.59|18228.72|18108.72|10
1628646650000|2021-08-11 01:50:50|18239.34|18119.34|18242.1|18122.1|18242.1|18122.1|18239.34|18119.34|10
1628646660000|2021-08-11 01:51:00|18243.08|18123.08|18243.32|18123.32|18243.74|18123.74|18242.44|18122.44|9
1628646670000|2021-08-11 01:51:10|18243.36|18123.36|18242.2|18122.2|18243.6|18123.6|18240.9|18120.9|10
1628646680000|2021-08-11 01:51:20|18240.42|18120.42|18238.58|18118.58|18240.6|18120.6|18238.58|18118.58|10
1628646690000|2021-08-11 01:51:30|18238.23|18118.23|18236.76|18116.76|18238.23|18118.23|18236.64|18116.64|9
1628646700000|2021-08-11 01:51:40|18237.76|18117.76|18242.87|18122.87|18242.87|18122.87|18237.76|18117.76|10
1628646710000|2021-08-11 01:51:50|18242.82|18122.82|18244.29|18124.29|18244.5|18124.5|18242.82|18122.82|9
1628646720000|2021-08-11 01:52:00|18245.02|18125.02|18245.34|18125.34|18246.07|18126.07|18244.82|18124.82|10
1628646730000|2021-08-11 01:52:10|18245.28|18125.28|18247.87|18127.87|18247.87|18127.87|18245.28|18125.28|10
1628646740000|2021-08-11 01:52:20|18247.94|18127.94|18247.57|18127.57|18248.3|18128.3|18247.57|18127.57|9
1628646750000|2021-08-11 01:52:30|18247.99|18127.99|18247.08|18127.08|18247.99|18127.99|18247.05|18127.05|9
1628646760000|2021-08-11 01:52:40|18247.23|18127.23|18248.23|18128.23|18248.23|18128.23|18246.05|18126.05|8
1628646770000|2021-08-11 01:52:50|18248.12|18128.12|18248.19|18128.19|18248.19|18128.19|18247.25|18127.25|8
1628646780000|2021-08-11 01:53:00|18248.5|18128.5|18248.89|18128.89|18249.9|18129.9|18248.5|18128.5|10
1628646790000|2021-08-11 01:53:10|18249.02|18129.02|18249.51|18129.51|18250.37|18130.37|18249.02|18129.02|10
1628646800000|2021-08-11 01:53:20|18249.5|18129.5|18250.49|18130.49|18250.94|18130.94|18249.5|18129.5|8
1628646810000|2021-08-11 01:53:30|18250.62|18130.62|18251.56|18131.56|18251.56|18131.56|18250.37|18130.37|9
1628646820000|2021-08-11 01:53:40|18251.34|18131.34|18249.33|18129.33|18251.76|18131.76|18249.33|18129.33|10
1628646830000|2021-08-11 01:53:50|18249.43|18129.43|18252.62|18132.62|18252.62|18132.62|18249.43|18129.43|10
1628646840000|2021-08-11 01:54:00|18252.6|18132.6|18254.42|18134.42|18254.86|18134.86|18252.19|18132.19|10
1628646850000|2021-08-11 01:54:10|18254.61|18134.61|18254.65|18134.65|18254.77|18134.77|18252.95|18132.95|10
1628646860000|2021-08-11 01:54:20|18254.32|18134.32|18256.16|18136.16|18256.16|18136.16|18254.32|18134.32|10
1628646870000|2021-08-11 01:54:30|18256.73|18136.73|18257.45|18137.45|18257.71|18137.71|18256.38|18136.38|10
1628646880000|2021-08-11 01:54:40|18257.43|18137.43|18257.4|18137.4|18257.71|18137.71|18256.9|18136.9|10
1628646890000|2021-08-11 01:54:50|18257.39|18137.39|18257.97|18137.97|18257.97|18137.97|18257.28|18137.28|10
1628646900000|2021-08-11 01:55:00|18258.21|18138.21|18254.45|18134.45|18258.29|18138.29|18254.45|18134.45|10
1628646910000|2021-08-11 01:55:10|18254.84|18134.84|18250.71|18130.71|18254.84|18134.84|18249.99|18129.99|10
1628646920000|2021-08-11 01:55:20|18249.98|18129.98|18251.51|18131.51|18251.98|18131.98|18249.98|18129.98|9
1628646930000|2021-08-11 01:55:30|18251.53|18131.53|18255.61|18135.61|18255.61|18135.61|18251.38|18131.38|10
1628646940000|2021-08-11 01:55:40|18256.85|18136.85|18256.05|18136.05|18257.7|18137.7|18255.09|18135.09|10
1628646950000|2021-08-11 01:55:50|18257.55|18137.55|18255.3|18135.3|18257.55|18137.55|18255.3|18135.3|10
1628646960000|2021-08-11 01:56:00|18254.98|18134.98|18255.4|18135.4|18256.82|18136.82|18254.98|18134.98|10
1628646970000|2021-08-11 01:56:10|18255.46|18135.46|18254.26|18134.26|18255.64|18135.64|18254.26|18134.26|10
1628646980000|2021-08-11 01:56:20|18254.23|18134.23|18253.48|18133.48|18254.71|18134.71|18252.93|18132.93|10
1628646990000|2021-08-11 01:56:30|18253.67|18133.67|18253.36|18133.36|18254.1|18134.1|18253.36|18133.36|9
1628647000000|2021-08-11 01:56:40|18253.28|18133.28|18251.79|18131.79|18253.63|18133.63|18251.79|18131.79|10
1628647010000|2021-08-11 01:56:50|18250.85|18130.85|18250.08|18130.08|18251.97|18131.97|18249.99|18129.99|10
1628647020000|2021-08-11 01:57:00|18249.67|18129.67|18247.05|18127.05|18249.78|18129.78|18247.05|18127.05|9
1628647030000|2021-08-11 01:57:10|18247.19|18127.19|18248.99|18128.99|18249.21|18129.21|18247.19|18127.19|10
1628647040000|2021-08-11 01:57:20|18248.87|18128.87|18247.74|18127.74|18248.95|18128.95|18247.74|18127.74|10
1628647050000|2021-08-11 01:57:30|18247.95|18127.95|18248.61|18128.61|18249.33|18129.33|18247.95|18127.95|9
1628647060000|2021-08-11 01:57:40|18247.59|18127.59|18249.48|18129.48|18249.95|18129.95|18247.41|18127.41|10
1628647070000|2021-08-11 01:57:50|18248.9|18128.9|18247.87|18127.87|18248.9|18128.9|18247.16|18127.16|10
1628647080000|2021-08-11 01:58:00|18247.74|18127.74|18248.34|18128.34|18248.77|18128.77|18247.44|18127.44|8
1628647090000|2021-08-11 01:58:10|18248.85|18128.85|18254.07|18134.07|18254.11|18134.11|18248.85|18128.85|10
1628647100000|2021-08-11 01:58:20|18254.04|18134.04|18254.78|18134.78|18255.41|18135.41|18253.65|18133.65|9
1628647110000|2021-08-11 01:58:30|18254.7|18134.7|18253.23|18133.23|18254.7|18134.7|18252.4|18132.4|9
1628647120000|2021-08-11 01:58:40|18252.87|18132.87|18251.78|18131.78|18252.92|18132.92|18251.78|18131.78|10
1628647130000|2021-08-11 01:58:50|18251.74|18131.74|18249.62|18129.62|18252.23|18132.23|18249.62|18129.62|10
1628647140000|2021-08-11 01:59:00|18249.61|18129.61|18248.35|18128.35|18250.46|18130.46|18248.13|18128.13|10
1628647150000|2021-08-11 01:59:10|18248.69|18128.69|18250.85|18130.85|18251.63|18131.63|18248.69|18128.69|9
1628647160000|2021-08-11 01:59:20|18250.27|18130.27|18251.26|18131.26|18251.64|18131.64|18249.16|18129.16|10
1628647170000|2021-08-11 01:59:30|18251.23|18131.23|18252.23|18132.23|18252.23|18132.23|18249.97|18129.97|10
1628647180000|2021-08-11 01:59:40|18252.39|18132.39|18251.08|18131.08|18252.57|18132.57|18250.32|18130.32|9
1628647190000|2021-08-11 01:59:50|18250.94|18130.94|18253.78|18133.78|18253.78|18133.78|18250.94|18130.94|10
1628647200000|2021-08-11 02:00:00|18253.79|18133.79|18257.9|18137.9|18257.9|18137.9|18252.5|18132.5|10
1628647210000|2021-08-11 02:00:10|18258.47|18138.47|18265.09|18145.09|18265.09|18145.09|18258.47|18138.47|10
1628647220000|2021-08-11 02:00:20|18266.86|18146.86|18272.32|18152.32|18272.32|18152.32|18265.81|18145.81|10
1628647230000|2021-08-11 02:00:30|18272.42|18152.42|18278.76|18158.76|18278.91|18158.91|18272.42|18152.42|9
1628647240000|2021-08-11 02:00:40|18279.33|18159.33|18286.06|18166.06|18286.06|18166.06|18279.33|18159.33|10
1628647250000|2021-08-11 02:00:50|18285.83|18165.83|18292.11|18172.11|18292.49|18172.49|18285.83|18165.83|10
1628647260000|2021-08-11 02:01:00|18291.93|18171.93|18296.95|18176.95|18297.57|18177.57|18291.93|18171.93|10
1628647270000|2021-08-11 02:01:10|18296.46|18176.46|18295.52|18175.52|18298.51|18178.51|18295.52|18175.52|10
1628647280000|2021-08-11 02:01:20|18295.3|18175.3|18295.01|18175.01|18295.3|18175.3|18294.43|18174.43|10
1628647290000|2021-08-11 02:01:30|18294.72|18174.72|18294.91|18174.91|18295.73|18175.73|18293.6|18173.6|10
1628647300000|2021-08-11 02:01:40|18294.87|18174.87|18295.28|18175.28|18295.28|18175.28|18294.64|18174.64|10
1628647310000|2021-08-11 02:01:50|18295.44|18175.44|18297.95|18177.95|18297.95|18177.95|18294.92|18174.92|10
1628647320000|2021-08-11 02:02:00|18298.14|18178.14|18303.01|18183.01|18303.01|18183.01|18298.14|18178.14|10
1628647330000|2021-08-11 02:02:10|18302.04|18182.04|18303.23|18183.23|18303.97|18183.97|18301.95|18181.95|10
1628647340000|2021-08-11 02:02:20|18300.65|18180.65|18299.42|18179.42|18300.65|18180.65|18299.34|18179.34|10
1628647350000|2021-08-11 02:02:30|18299.88|18179.88|18301.32|18181.32|18301.71|18181.71|18299.88|18179.88|10
1628647360000|2021-08-11 02:02:40|18301.67|18181.67|18305.69|18185.69|18306.63|18186.63|18301.67|18181.67|10
1628647370000|2021-08-11 02:02:50|18306.68|18186.68|18313.91|18193.91|18314.13|18194.13|18306.66|18186.66|10
1628647380000|2021-08-11 02:03:00|18314.06|18194.06|18314.67|18194.67|18316.37|18196.37|18313.94|18193.94|10
1628647390000|2021-08-11 02:03:10|18314.23|18194.23|18316.82|18196.82|18316.82|18196.82|18313.24|18193.24|10
1628647400000|2021-08-11 02:03:20|18316.9|18196.9|18315|18195|18317.16|18197.16|18314.8|18194.8|10
1628647410000|2021-08-11 02:03:30|18314.13|18194.13|18311.78|18191.78|18314.2|18194.2|18311.78|18191.78|10
1628647420000|2021-08-11 02:03:40|18311.23|18191.23|18305.96|18185.96|18311.23|18191.23|18305.96|18185.96|10
1628647430000|2021-08-11 02:03:50|18306.67|18186.67|18306.43|18186.43|18307.03|18187.03|18304.58|18184.58|10
1628647440000|2021-08-11 02:04:00|18306.23|18186.23|18304.25|18184.25|18306.95|18186.95|18304.21|18184.21|10
1628647450000|2021-08-11 02:04:10|18303.8|18183.8|18300.36|18180.36|18303.8|18183.8|18300.3|18180.3|10
1628647460000|2021-08-11 02:04:20|18299.95|18179.95|18297.7|18177.7|18299.95|18179.95|18296.11|18176.11|10
1628647470000|2021-08-11 02:04:30|18297.68|18177.68|18296.89|18176.89|18297.68|18177.68|18296.61|18176.61|10
1628647480000|2021-08-11 02:04:40|18296.22|18176.22|18290.11|18170.11|18296.3|18176.3|18289.54|18169.54|10
1628647490000|2021-08-11 02:04:50|18289.49|18169.49|18282.04|18162.04|18289.49|18169.49|18282.04|18162.04|9
1628647500000|2021-08-11 02:05:00|18282|18162|18280.09|18160.09|18282.86|18162.86|18279.66|18159.66|10
1628647510000|2021-08-11 02:05:10|18279.57|18159.57|18276.39|18156.39|18279.57|18159.57|18276.39|18156.39|10
1628647520000|2021-08-11 02:05:20|18275.43|18155.43|18274.22|18154.22|18275.82|18155.82|18274.22|18154.22|10
1628647530000|2021-08-11 02:05:30|18274.25|18154.25|18271.57|18151.57|18274.25|18154.25|18271.57|18151.57|10
1628647540000|2021-08-11 02:05:40|18271.58|18151.58|18266.92|18146.92|18271.58|18151.58|18266.92|18146.92|10
1628647550000|2021-08-11 02:05:50|18267.58|18147.58|18268.24|18148.24|18268.43|18148.43|18267.29|18147.29|10
1628647560000|2021-08-11 02:06:00|18268.33|18148.33|18269.82|18149.82|18269.82|18149.82|18268.19|18148.19|9
1628647570000|2021-08-11 02:06:10|18270.24|18150.24|18272.67|18152.67|18272.67|18152.67|18270.24|18150.24|10
1628647580000|2021-08-11 02:06:20|18272.71|18152.71|18276.02|18156.02|18276.02|18156.02|18271.76|18151.76|10
1628647590000|2021-08-11 02:06:30|18276.03|18156.03|18278.79|18158.79|18278.79|18158.79|18276.03|18156.03|10
1628647600000|2021-08-11 02:06:40|18279.56|18159.56|18284.01|18164.01|18284.01|18164.01|18279.56|18159.56|10
1628647610000|2021-08-11 02:06:50|18284.95|18164.95|18289.03|18169.03|18289.04|18169.04|18284.78|18164.78|10
1628647620000|2021-08-11 02:07:00|18289.42|18169.42|18288.75|18168.75|18289.46|18169.46|18288.7|18168.7|10
1628647630000|2021-08-11 02:07:10|18288.73|18168.73|18287.06|18167.06|18288.73|18168.73|18286.73|18166.73|10
1628647640000|2021-08-11 02:07:20|18287.09|18167.09|18292.91|18172.91|18292.98|18172.98|18287.09|18167.09|10
1628647650000|2021-08-11 02:07:30|18292.95|18172.95|18299.02|18179.02|18299.03|18179.03|18292.95|18172.95|10
1628647660000|2021-08-11 02:07:40|18298.64|18178.64|18308.95|18188.95|18308.95|18188.95|18298.64|18178.64|10
1628647670000|2021-08-11 02:07:50|18308.99|18188.99|18308.43|18188.43|18309.86|18189.86|18308.43|18188.43|10
1628647680000|2021-08-11 02:08:00|18308.51|18188.51|18311.36|18191.36|18311.36|18191.36|18308.51|18188.51|10
1628647690000|2021-08-11 02:08:10|18311.23|18191.23|18309.65|18189.65|18311.23|18191.23|18309.36|18189.36|10
1628647700000|2021-08-11 02:08:20|18309.44|18189.44|18307.84|18187.84|18309.95|18189.95|18307.84|18187.84|10
1628647710000|2021-08-11 02:08:30|18309.43|18189.43|18307.17|18187.17|18310.1|18190.1|18307.17|18187.17|10
1628647720000|2021-08-11 02:08:40|18306.68|18186.68|18307.21|18187.21|18307.21|18187.21|18305.17|18185.17|10
1628647730000|2021-08-11 02:08:50|18307.35|18187.35|18307.67|18187.67|18308.45|18188.45|18307.35|18187.35|10
1628647740000|2021-08-11 02:09:00|18308.06|18188.06|18306.49|18186.49|18308.07|18188.07|18306.49|18186.49|10
1628647750000|2021-08-11 02:09:10|18305.26|18185.26|18304.26|18184.26|18305.31|18185.31|18304|18184|9
1628647760000|2021-08-11 02:09:20|18304.27|18184.27|18302.89|18182.89|18304.27|18184.27|18302.89|18182.89|10
1628647770000|2021-08-11 02:09:30|18302.35|18182.35|18304.91|18184.91|18306.4|18186.4|18302.35|18182.35|10
1628647780000|2021-08-11 02:09:40|18305.05|18185.05|18309.85|18189.85|18309.85|18189.85|18305.01|18185.01|10
1628647790000|2021-08-11 02:09:50|18308.73|18188.73|18307.8|18187.8|18309.25|18189.25|18307.8|18187.8|10
1628647800000|2021-08-11 02:10:00|18307.16|18187.16|18308.38|18188.38|18308.58|18188.58|18305.78|18185.78|10
1628647810000|2021-08-11 02:10:10|18307.62|18187.62|18305.95|18185.95|18307.62|18187.62|18305.45|18185.45|10
1628647820000|2021-08-11 02:10:20|18306|18186|18308.28|18188.28|18308.28|18188.28|18306|18186|10
1628647830000|2021-08-11 02:10:30|18307.33|18187.33|18305.66|18185.66|18307.45|18187.45|18305.66|18185.66|10
1628647840000|2021-08-11 02:10:40|18305.8|18185.8|18300.78|18180.78|18305.8|18185.8|18300.78|18180.78|9
1628647850000|2021-08-11 02:10:50|18300.71|18180.71|18301.08|18181.08|18301.08|18181.08|18300.31|18180.31|8
1628647860000|2021-08-11 02:11:00|18300.7|18180.7|18299.11|18179.11|18302.04|18182.04|18299.11|18179.11|8
1628647870000|2021-08-11 02:11:10|18299.26|18179.26|18295.13|18175.13|18299.26|18179.26|18294.59|18174.59|10
1628647880000|2021-08-11 02:11:20|18295.22|18175.22|18290.61|18170.61|18295.32|18175.32|18290.61|18170.61|10
1628647890000|2021-08-11 02:11:30|18288.26|18168.26|18287.03|18167.03|18289.1|18169.1|18287.03|18167.03|10
1628647900000|2021-08-11 02:11:40|18286.81|18166.81|18284.34|18164.34|18286.81|18166.81|18284.34|18164.34|10
1628647910000|2021-08-11 02:11:50|18284.49|18164.49|18287.08|18167.08|18287.22|18167.22|18284.49|18164.49|9
1628647920000|2021-08-11 02:12:00|18286.74|18166.74|18285.07|18165.07|18286.97|18166.97|18285.07|18165.07|10
1628647930000|2021-08-11 02:12:10|18285.01|18165.01|18282.45|18162.45|18285.17|18165.17|18282.18|18162.18|8
1628647940000|2021-08-11 02:12:20|18282.61|18162.61|18283.99|18163.99|18284.52|18164.52|18282.61|18162.61|10
1628647950000|2021-08-11 02:12:30|18284.07|18164.07|18284.6|18164.6|18285.15|18165.15|18283.99|18163.99|10
1628647960000|2021-08-11 02:12:40|18283.77|18163.77|18279.36|18159.36|18283.77|18163.77|18279.36|18159.36|10
1628647970000|2021-08-11 02:12:50|18280.4|18160.4|18277.22|18157.22|18280.4|18160.4|18277.22|18157.22|10
1628647980000|2021-08-11 02:13:00|18277.25|18157.25|18276.7|18156.7|18278.19|18158.19|18276.7|18156.7|9
1628647990000|2021-08-11 02:13:10|18276.55|18156.55|18277.51|18157.51|18278.05|18158.05|18275.91|18155.91|10
1628648000000|2021-08-11 02:13:20|18278.13|18158.13|18280.79|18160.79|18280.79|18160.79|18278.13|18158.13|10
1628648010000|2021-08-11 02:13:30|18281.36|18161.36|18282.3|18162.3|18282.96|18162.96|18281.36|18161.36|10
1628648020000|2021-08-11 02:13:40|18282.47|18162.47|18281.81|18161.81|18283.26|18163.26|18281.53|18161.53|8
1628648030000|2021-08-11 02:13:50|18281.31|18161.31|18277.1|18157.1|18281.31|18161.31|18277.1|18157.1|10
1628648040000|2021-08-11 02:14:00|18277.22|18157.22|18276.7|18156.7|18277.54|18157.54|18276.7|18156.7|10
1628648050000|2021-08-11 02:14:10|18276|18156|18275.44|18155.44|18277.31|18157.31|18275.44|18155.44|10
1628648060000|2021-08-11 02:14:20|18273.92|18153.92|18274.3|18154.3|18274.3|18154.3|18272.97|18152.97|8
1628648070000|2021-08-11 02:14:30|18274.63|18154.63|18275.33|18155.33|18275.65|18155.65|18274.22|18154.22|10
1628648080000|2021-08-11 02:14:40|18275.45|18155.45|18275.66|18155.66|18277.18|18157.18|18275.45|18155.45|10
1628648090000|2021-08-11 02:14:50|18276.94|18156.94|18274.29|18154.29|18276.94|18156.94|18274.29|18154.29|7
1628648100000|2021-08-11 02:15:00|18273.21|18153.21|18277.5|18157.5|18277.5|18157.5|18271.75|18151.75|10
1628648110000|2021-08-11 02:15:10|18277.88|18157.88|18286.06|18166.06|18286.06|18166.06|18277.88|18157.88|10
1628648120000|2021-08-11 02:15:20|18286.96|18166.96|18293.1|18173.1|18293.1|18173.1|18286.25|18166.25|10
1628648130000|2021-08-11 02:15:30|18292.65|18172.65|18299.27|18179.27|18299.41|18179.41|18292.65|18172.65|10
1628648140000|2021-08-11 02:15:40|18301.02|18181.02|18300.33|18180.33|18301.18|18181.18|18299.11|18179.11|10
1628648150000|2021-08-11 02:15:50|18300.12|18180.12|18298.74|18178.74|18300.55|18180.55|18298.74|18178.74|10
1628648160000|2021-08-11 02:16:00|18298.63|18178.63|18296.61|18176.61|18298.63|18178.63|18296.61|18176.61|10
1628648170000|2021-08-11 02:16:10|18295.44|18175.44|18286.21|18166.21|18295.44|18175.44|18286.21|18166.21|10
1628648180000|2021-08-11 02:16:20|18285.12|18165.12|18275.1|18155.1|18285.12|18165.12|18275.1|18155.1|10
1628648190000|2021-08-11 02:16:30|18275.05|18155.05|18271.7|18151.7|18275.05|18155.05|18271.7|18151.7|10
1628648200000|2021-08-11 02:16:40|18271.64|18151.64|18269.15|18149.15|18271.81|18151.81|18269.15|18149.15|10
1628648210000|2021-08-11 02:16:50|18269.47|18149.47|18268.42|18148.42|18269.73|18149.73|18268.42|18148.42|10
1628648220000|2021-08-11 02:17:00|18266.97|18146.97|18265.76|18145.76|18267.32|18147.32|18265.76|18145.76|10
1628648230000|2021-08-11 02:17:10|18265.49|18145.49|18265.1|18145.1|18266.09|18146.09|18265.03|18145.03|9
1628648240000|2021-08-11 02:17:20|18265.44|18145.44|18261.46|18141.46|18265.44|18145.44|18261.46|18141.46|10
1628648250000|2021-08-11 02:17:30|18261.08|18141.08|18262.7|18142.7|18262.77|18142.77|18261.08|18141.08|10
1628648260000|2021-08-11 02:17:40|18262.88|18142.88|18261.71|18141.71|18262.9|18142.9|18261.33|18141.33|10
1628648270000|2021-08-11 02:17:50|18261.89|18141.89|18260.96|18140.96|18261.89|18141.89|18260.96|18140.96|10
1628648280000|2021-08-11 02:18:00|18260.49|18140.49|18259.64|18139.64|18260.51|18140.51|18259.18|18139.18|9
1628648290000|2021-08-11 02:18:10|18258.96|18138.96|18257.15|18137.15|18258.96|18138.96|18257.15|18137.15|10
1628648300000|2021-08-11 02:18:20|18257.23|18137.23|18258.1|18138.1|18258.53|18138.53|18257.23|18137.23|10
1628648310000|2021-08-11 02:18:30|18259.26|18139.26|18266.65|18146.65|18266.65|18146.65|18259.26|18139.26|10
1628648320000|2021-08-11 02:18:40|18269.02|18149.02|18270.78|18150.78|18270.78|18150.78|18268.74|18148.74|10
1628648330000|2021-08-11 02:18:50|18270.97|18150.97|18274.44|18154.44|18275.1|18155.1|18270.97|18150.97|10
1628648340000|2021-08-11 02:19:00|18274.13|18154.13|18275.42|18155.42|18275.42|18155.42|18272.78|18152.78|10
1628648350000|2021-08-11 02:19:10|18275.91|18155.91|18280.84|18160.84|18280.84|18160.84|18275.91|18155.91|10
1628648360000|2021-08-11 02:19:20|18279.84|18159.84|18278.39|18158.39|18281.14|18161.14|18278.39|18158.39|10
1628648370000|2021-08-11 02:19:30|18278|18158|18271.01|18151.01|18278|18158|18271.01|18151.01|10
1628648380000|2021-08-11 02:19:40|18271.31|18151.31|18269.65|18149.65|18271.38|18151.38|18269.65|18149.65|8
1628648390000|2021-08-11 02:19:50|18269.8|18149.8|18267.74|18147.74|18269.8|18149.8|18267.74|18147.74|9
1628648400000|2021-08-11 02:20:00|18266.86|18146.86|18263.86|18143.86|18266.86|18146.86|18262.18|18142.18|9
1628648410000|2021-08-11 02:20:10|18262.89|18142.89|18259.68|18139.68|18262.89|18142.89|18259.68|18139.68|10
1628648420000|2021-08-11 02:20:20|18259.86|18139.86|18259.26|18139.26|18260.36|18140.36|18259.26|18139.26|10
1628648430000|2021-08-11 02:20:30|18259.96|18139.96|18257.63|18137.63|18261.09|18141.09|18257.63|18137.63|9
1628648440000|2021-08-11 02:20:40|18257.4|18137.4|18255.01|18135.01|18257.4|18137.4|18254.97|18134.97|10
1628648450000|2021-08-11 02:20:50|18254.58|18134.58|18253.38|18133.38|18254.58|18134.58|18252.61|18132.61|9
1628648460000|2021-08-11 02:21:00|18253.23|18133.23|18253.96|18133.96|18253.96|18133.96|18251.69|18131.69|10
1628648470000|2021-08-11 02:21:10|18253.95|18133.95|18252.99|18132.99|18253.98|18133.98|18252.99|18132.99|9
1628648480000|2021-08-11 02:21:20|18253.01|18133.01|18249.92|18129.92|18253.01|18133.01|18249.8|18129.8|10
1628648490000|2021-08-11 02:21:30|18248.96|18128.96|18247.48|18127.48|18248.96|18128.96|18246.49|18126.49|10
1628648500000|2021-08-11 02:21:40|18247.14|18127.14|18245.89|18125.89|18247.14|18127.14|18245.46|18125.46|10
1628648510000|2021-08-11 02:21:50|18245.75|18125.75|18246.75|18126.75|18246.99|18126.99|18245.75|18125.75|10
1628648520000|2021-08-11 02:22:00|18246.65|18126.65|18243.68|18123.68|18246.68|18126.68|18243.68|18123.68|9
1628648530000|2021-08-11 02:22:10|18243.36|18123.36|18243.16|18123.16|18244.28|18124.28|18243.16|18123.16|10
1628648540000|2021-08-11 02:22:20|18243.12|18123.12|18243.03|18123.03|18244.3|18124.3|18243.03|18123.03|10
1628648550000|2021-08-11 02:22:30|18242.68|18122.68|18240.34|18120.34|18242.68|18122.68|18239.08|18119.08|10
1628648560000|2021-08-11 02:22:40|18239.88|18119.88|18238.19|18118.19|18239.88|18119.88|18238.06|18118.06|10
1628648570000|2021-08-11 02:22:50|18238.28|18118.28|18239.51|18119.51|18240.1|18120.1|18238.27|18118.27|10
1628648580000|2021-08-11 02:23:00|18239.23|18119.23|18241.7|18121.7|18241.7|18121.7|18238.74|18118.74|10
1628648590000|2021-08-11 02:23:10|18242.3|18122.3|18239.84|18119.84|18242.34|18122.34|18239.84|18119.84|10
1628648600000|2021-08-11 02:23:20|18240.53|18120.53|18241.05|18121.05|18241.74|18121.74|18239.48|18119.48|10
1628648610000|2021-08-11 02:23:30|18240.28|18120.28|18233.15|18113.15|18240.28|18120.28|18233.15|18113.15|10
1628648620000|2021-08-11 02:23:40|18233.5|18113.5|18236.96|18116.96|18237.25|18117.25|18233.5|18113.5|10
1628648630000|2021-08-11 02:23:50|18237.15|18117.15|18244.25|18124.25|18244.25|18124.25|18237|18117|10
1628648640000|2021-08-11 02:24:00|18244.74|18124.74|18245.07|18125.07|18245.92|18125.92|18243.76|18123.76|10
1628648650000|2021-08-11 02:24:10|18244.98|18124.98|18247.96|18127.96|18247.96|18127.96|18244.79|18124.79|10
1628648660000|2021-08-11 02:24:20|18248.46|18128.46|18247.34|18127.34|18248.76|18128.76|18246.86|18126.86|10
1628648670000|2021-08-11 02:24:30|18247.07|18127.07|18246.79|18126.79|18247.07|18127.07|18245.53|18125.53|10
1628648680000|2021-08-11 02:24:40|18245.28|18125.28|18247.35|18127.35|18247.35|18127.35|18245.26|18125.26|10
1628648690000|2021-08-11 02:24:50|18247.41|18127.41|18248.65|18128.65|18248.65|18128.65|18247.41|18127.41|9
1628648700000|2021-08-11 02:25:00|18248.82|18128.82|18247.62|18127.62|18248.88|18128.88|18246.18|18126.18|10
1628648710000|2021-08-11 02:25:10|18249.31|18129.31|18250.07|18130.07|18250.45|18130.45|18249.31|18129.31|10
1628648720000|2021-08-11 02:25:20|18249.86|18129.86|18247.91|18127.91|18249.86|18129.86|18247.91|18127.91|10
1628648730000|2021-08-11 02:25:30|18246.86|18126.86|18249.68|18129.68|18249.68|18129.68|18246.86|18126.86|10
1628648740000|2021-08-11 02:25:40|18249.16|18129.16|18245.93|18125.93|18249.8|18129.8|18245.93|18125.93|10
1628648750000|2021-08-11 02:25:50|18245.37|18125.37|18240.13|18120.13|18245.37|18125.37|18240.13|18120.13|10
1628648760000|2021-08-11 02:26:00|18240.37|18120.37|18238.54|18118.54|18240.37|18120.37|18238.27|18118.27|9
1628648770000|2021-08-11 02:26:10|18238.64|18118.64|18236.17|18116.17|18238.64|18118.64|18236.05|18116.05|10
1628648780000|2021-08-11 02:26:20|18234.79|18114.79|18231.54|18111.54|18234.79|18114.79|18231.22|18111.22|10
1628648790000|2021-08-11 02:26:30|18231.34|18111.34|18229.52|18109.52|18231.34|18111.34|18229.26|18109.26|10
1628648800000|2021-08-11 02:26:40|18230.41|18110.41|18228.07|18108.07|18230.62|18110.62|18227.68|18107.68|10
1628648810000|2021-08-11 02:26:50|18227.72|18107.72|18226.49|18106.49|18227.8|18107.8|18226.3|18106.3|10
1628648820000|2021-08-11 02:27:00|18226.24|18106.24|18224.41|18104.41|18226.27|18106.27|18224.12|18104.12|10
1628648830000|2021-08-11 02:27:10|18224.43|18104.43|18228.09|18108.09|18228.09|18108.09|18224.43|18104.43|9
1628648840000|2021-08-11 02:27:20|18227.35|18107.35|18225.46|18105.46|18227.56|18107.56|18224.88|18104.88|10
1628648850000|2021-08-11 02:27:30|18225.27|18105.27|18223.95|18103.95|18225.27|18105.27|18223.71|18103.71|10
1628648860000|2021-08-11 02:27:40|18223.7|18103.7|18221.23|18101.23|18224.29|18104.29|18221.23|18101.23|9
1628648870000|2021-08-11 02:27:50|18220.86|18100.86|18215|18095|18220.86|18100.86|18215|18095|10
1628648880000|2021-08-11 02:28:00|18215.35|18095.35|18211.78|18091.78|18215.37|18095.37|18211.78|18091.78|10
1628648890000|2021-08-11 02:28:10|18209.08|18089.08|18204.22|18084.22|18209.12|18089.12|18204.22|18084.22|10
1628648900000|2021-08-11 02:28:20|18203.89|18083.89|18199.76|18079.76|18204.23|18084.23|18199.76|18079.76|10
1628648910000|2021-08-11 02:28:30|18199.99|18079.99|18198.4|18078.4|18199.99|18079.99|18198.07|18078.07|10
1628648920000|2021-08-11 02:28:40|18198.28|18078.28|18196.63|18076.63|18199.14|18079.14|18196.63|18076.63|10
1628648930000|2021-08-11 02:28:50|18196.31|18076.31|18192.48|18072.48|18196.31|18076.31|18191.83|18071.83|10
1628648940000|2021-08-11 02:29:00|18192.17|18072.17|18191.47|18071.47|18192.27|18072.27|18190.77|18070.77|10
1628648950000|2021-08-11 02:29:10|18190.73|18070.73|18185.91|18065.91|18190.98|18070.98|18185.91|18065.91|10
1628648960000|2021-08-11 02:29:20|18186.03|18066.03|18195.74|18075.74|18195.74|18075.74|18186.03|18066.03|10
1628648970000|2021-08-11 02:29:30|18194.61|18074.61|18198.69|18078.69|18198.69|18078.69|18194.57|18074.57|10
1628648980000|2021-08-11 02:29:40|18198.26|18078.26|18198.32|18078.32|18198.45|18078.45|18196.82|18076.82|10
1628648990000|2021-08-11 02:29:50|18197.56|18077.56|18197.36|18077.36|18198.12|18078.12|18196.2|18076.2|10
1628649000000|2021-08-11 02:30:00|18196.87|18076.87|18199.17|18079.17|18199.37|18079.37|18196.85|18076.85|10
1628649010000|2021-08-11 02:30:10|18199.35|18079.35|18196.82|18076.82|18199.35|18079.35|18196.82|18076.82|10
1628649020000|2021-08-11 02:30:20|18194.85|18074.85|18186.84|18066.84|18195.55|18075.55|18186.14|18066.14|10
1628649030000|2021-08-11 02:30:30|18186.82|18066.82|18182.97|18062.97|18186.82|18066.82|18182.97|18062.97|10
1628649040000|2021-08-11 02:30:40|18182.9|18062.9|18181.04|18061.04|18182.9|18062.9|18181.04|18061.04|10
1628649050000|2021-08-11 02:30:50|18179.03|18059.03|18175.72|18055.72|18179.03|18059.03|18175.72|18055.72|10
1628649060000|2021-08-11 02:31:00|18175.41|18055.41|18169.69|18049.69|18175.41|18055.41|18169.69|18049.69|10
1628649070000|2021-08-11 02:31:10|18169.22|18049.22|18170.99|18050.99|18170.99|18050.99|18168.58|18048.58|10
1628649080000|2021-08-11 02:31:20|18170.86|18050.86|18168.76|18048.76|18170.86|18050.86|18168.02|18048.02|10
1628649090000|2021-08-11 02:31:30|18169.6|18049.6|18168.72|18048.72|18170.82|18050.82|18168.66|18048.66|10
1628649100000|2021-08-11 02:31:40|18169.73|18049.73|18171.63|18051.63|18171.63|18051.63|18169.57|18049.57|10
1628649110000|2021-08-11 02:31:50|18171.66|18051.66|18168.91|18048.91|18171.71|18051.71|18168.91|18048.91|10
1628649120000|2021-08-11 02:32:00|18169.52|18049.52|18170.55|18050.55|18170.95|18050.95|18169.52|18049.52|8
1628649130000|2021-08-11 02:32:10|18168.89|18048.89|18162.62|18042.62|18168.93|18048.93|18162.62|18042.62|10
1628649140000|2021-08-11 02:32:20|18162.99|18042.99|18161.22|18041.22|18163.7|18043.7|18160.93|18040.93|9
1628649150000|2021-08-11 02:32:30|18161.51|18041.51|18156.71|18036.71|18161.51|18041.51|18156.71|18036.71|10
1628649160000|2021-08-11 02:32:40|18155.79|18035.79|18152.02|18032.02|18157.53|18037.53|18152.02|18032.02|10
1628649170000|2021-08-11 02:32:50|18152|18032|18149.46|18029.46|18152|18032|18148.32|18028.32|10
1628649180000|2021-08-11 02:33:00|18149.62|18029.62|18147.5|18027.5|18149.62|18029.62|18147.5|18027.5|10
1628649190000|2021-08-11 02:33:10|18147.56|18027.56|18146.34|18026.34|18147.56|18027.56|18146.03|18026.03|9
1628649200000|2021-08-11 02:33:20|18144.97|18024.97|18143.4|18023.4|18145.51|18025.51|18143.4|18023.4|9
1628649210000|2021-08-11 02:33:30|18143.07|18023.07|18139.11|18019.11|18143.07|18023.07|18139.07|18019.07|10
1628649220000|2021-08-11 02:33:40|18138.78|18018.78|18132.45|18012.45|18139.6|18019.6|18132.45|18012.45|10
1628649230000|2021-08-11 02:33:50|18131.18|18011.18|18128.92|18008.92|18131.18|18011.18|18128.47|18008.47|10
1628649240000|2021-08-11 02:34:00|18128.4|18008.4|18118.68|17998.68|18128.46|18008.46|18118.68|17998.68|10
1628649250000|2021-08-11 02:34:10|18118.25|17998.25|18116.65|17996.65|18118.25|17998.25|18114.03|17994.03|10
1628649260000|2021-08-11 02:34:20|18116.29|17996.29|18120.57|18000.57|18121.07|18001.07|18115.72|17995.72|10
1628649270000|2021-08-11 02:34:30|18120.91|18000.91|18123.99|18003.99|18123.99|18003.99|18120.73|18000.73|10
1628649280000|2021-08-11 02:34:40|18123.89|18003.89|18123.28|18003.28|18124.25|18004.25|18123.28|18003.28|10
1628649290000|2021-08-11 02:34:50|18123.75|18003.75|18122.19|18002.19|18124.18|18004.18|18122.01|18002.01|10
1628649300000|2021-08-11 02:35:00|18122.07|18002.07|18126.28|18006.28|18126.28|18006.28|18121.87|18001.87|9
1628649310000|2021-08-11 02:35:10|18126.66|18006.66|18130.15|18010.15|18130.15|18010.15|18126.01|18006.01|10
1628649320000|2021-08-11 02:35:20|18129.67|18009.67|18128.13|18008.13|18130.04|18010.04|18127.91|18007.91|10
1628649330000|2021-08-11 02:35:30|18127.81|18007.81|18124.21|18004.21|18127.81|18007.81|18124.21|18004.21|8
1628649340000|2021-08-11 02:35:40|18124.44|18004.44|18120.12|18000.12|18124.44|18004.44|18120.12|18000.12|10
1628649350000|2021-08-11 02:35:50|18119.88|17999.88|18120.38|18000.38|18120.38|18000.38|18118.19|17998.19|10
1628649360000|2021-08-11 02:36:00|18120.87|18000.87|18123.14|18003.14|18123.14|18003.14|18120.3|18000.3|10
1628649370000|2021-08-11 02:36:10|18122.86|18002.86|18125.67|18005.67|18126.01|18006.01|18122.86|18002.86|10
1628649380000|2021-08-11 02:36:20|18125.24|18005.24|18125.56|18005.56|18126.28|18006.28|18124.72|18004.72|9
1628649390000|2021-08-11 02:36:30|18125.23|18005.23|18123.73|18003.73|18125.23|18005.23|18123.73|18003.73|10
1628649400000|2021-08-11 02:36:40|18123.19|18003.19|18121.58|18001.58|18123.19|18003.19|18120.3|18000.3|10
1628649410000|2021-08-11 02:36:50|18121.33|18001.33|18118.76|17998.76|18122.55|18002.55|18118.76|17998.76|10
1628649420000|2021-08-11 02:37:00|18118.14|17998.14|18119.42|17999.42|18119.76|17999.76|18118.14|17998.14|10
1628649430000|2021-08-11 02:37:10|18119.19|17999.19|18113.79|17993.79|18119.32|17999.32|18113.79|17993.79|9
1628649440000|2021-08-11 02:37:20|18112.89|17992.89|18111.78|17991.78|18113.29|17993.29|18111.49|17991.49|10
1628649450000|2021-08-11 02:37:30|18111.65|17991.65|18111.08|17991.08|18111.69|17991.69|18111.04|17991.04|10
1628649460000|2021-08-11 02:37:40|18111.41|17991.41|18111.62|17991.62|18111.78|17991.78|18111.03|17991.03|10
1628649470000|2021-08-11 02:37:50|18111.64|17991.64|18111.55|17991.55|18112.51|17992.51|18111.55|17991.55|9
1628649480000|2021-08-11 02:38:00|18111.89|17991.89|18112.79|17992.79|18112.79|17992.79|18111.89|17991.89|10
1628649490000|2021-08-11 02:38:10|18112.67|17992.67|18112.06|17992.06|18113.09|17993.09|18111.03|17991.03|10
1628649500000|2021-08-11 02:38:20|18114.2|17994.2|18119.44|17999.44|18119.44|17999.44|18114.2|17994.2|10
1628649510000|2021-08-11 02:38:30|18119.35|17999.35|18118.13|17998.13|18119.66|17999.66|18118.13|17998.13|8
1628649520000|2021-08-11 02:38:40|18118.35|17998.35|18118.32|17998.32|18118.86|17998.86|18117.57|17997.57|10
1628649530000|2021-08-11 02:38:50|18117.41|17997.41|18116.3|17996.3|18118.07|17998.07|18116.15|17996.15|10
1628649540000|2021-08-11 02:39:00|18115.74|17995.74|18113.16|17993.16|18115.74|17995.74|18113.16|17993.16|10
1628649550000|2021-08-11 02:39:10|18113.09|17993.09|18112.77|17992.77|18113.09|17993.09|18111|17991|10
1628649560000|2021-08-11 02:39:20|18112.92|17992.92|18115.22|17995.22|18116.83|17996.83|18112.92|17992.92|10
1628649570000|2021-08-11 02:39:30|18115.85|17995.85|18116.89|17996.89|18117.87|17997.87|18115.85|17995.85|10
1628649580000|2021-08-11 02:39:40|18117.53|17997.53|18115.52|17995.52|18117.78|17997.78|18115.05|17995.05|10
1628649590000|2021-08-11 02:39:50|18115.02|17995.02|18113.42|17993.42|18115.02|17995.02|18113.42|17993.42|10
1628649600000|2021-08-11 02:40:00|18114.08|17994.08|18115.07|17995.07|18115.44|17995.44|18113.55|17993.55|10
1628649610000|2021-08-11 02:40:10|18115.29|17995.29|18113|17993|18116.62|17996.62|18113|17993|9
1628649620000|2021-08-11 02:40:20|18114.38|17994.38|18113|17993|18114.38|17994.38|18113|17993|10
1628649630000|2021-08-11 02:40:30|18111.95|17991.95|18103.71|17983.71|18111.95|17991.95|18103.71|17983.71|10
1628649640000|2021-08-11 02:40:40|18103.13|17983.13|18100.39|17980.39|18103.13|17983.13|18100.29|17980.29|10
1628649650000|2021-08-11 02:40:50|18100.17|17980.17|18100.67|17980.67|18100.99|17980.99|18100.13|17980.13|10
1628649660000|2021-08-11 02:41:00|18100.41|17980.41|18097.33|17977.33|18100.68|17980.68|18097.33|17977.33|10
1628649670000|2021-08-11 02:41:10|18097.28|17977.28|18096.04|17976.04|18097.28|17977.28|18095.17|17975.17|9
1628649680000|2021-08-11 02:41:20|18097.06|17977.06|18094.66|17974.66|18097.5|17977.5|18094.61|17974.61|10
1628649690000|2021-08-11 02:41:30|18094.53|17974.53|18089.7|17969.7|18094.55|17974.55|18089.7|17969.7|10
1628649700000|2021-08-11 02:41:40|18088.72|17968.72|18087.31|17967.31|18088.72|17968.72|18086.79|17966.79|10
1628649710000|2021-08-11 02:41:50|18087.18|17967.18|18084.66|17964.66|18088.09|17968.09|18084.34|17964.34|10
1628649720000|2021-08-11 02:42:00|18085.13|17965.13|18081.69|17961.69|18085.13|17965.13|18081.13|17961.13|10
1628649730000|2021-08-11 02:42:10|18081.87|17961.87|18080.62|17960.62|18082.16|17962.16|18078.25|17958.25|10
1628649740000|2021-08-11 02:42:20|18081.31|17961.31|18080.79|17960.79|18081.69|17961.69|18079.79|17959.79|10
1628649750000|2021-08-11 02:42:30|18080.78|17960.78|18082.47|17962.47|18082.5|17962.5|18080.68|17960.68|10
1628649760000|2021-08-11 02:42:40|18081.69|17961.69|18075.86|17955.86|18082.15|17962.15|18075.86|17955.86|10
1628649770000|2021-08-11 02:42:50|18075.07|17955.07|18070.58|17950.58|18075.07|17955.07|18070.41|17950.41|10
1628649780000|2021-08-11 02:43:00|18070.59|17950.59|18069.83|17949.83|18071.04|17951.04|18069.48|17949.48|10
1628649790000|2021-08-11 02:43:10|18070.15|17950.15|18072.05|17952.05|18072.05|17952.05|18070.15|17950.15|9
1628649800000|2021-08-11 02:43:20|18072.23|17952.23|18072.66|17952.66|18072.66|17952.66|18071.17|17951.17|10
1628649810000|2021-08-11 02:43:30|18074.22|17954.22|18070.54|17950.54|18074.44|17954.44|18070.54|17950.54|10
1628649820000|2021-08-11 02:43:40|18070.09|17950.09|18061.9|17941.9|18070.09|17950.09|18061.65|17941.65|10
1628649830000|2021-08-11 02:43:50|18062.54|17942.54|18063.05|17943.05|18064.2|17944.2|18062.54|17942.54|9
1628649840000|2021-08-11 02:44:00|18063.39|17943.39|18059.83|17939.83|18063.39|17943.39|18059.83|17939.83|10
1628649850000|2021-08-11 02:44:10|18058.84|17938.84|18057.64|17937.64|18058.84|17938.84|18057.64|17937.64|10
1628649860000|2021-08-11 02:44:20|18058.5|17938.5|18053.73|17933.73|18058.5|17938.5|18053.14|17933.14|10
1628649870000|2021-08-11 02:44:30|18053.36|17933.36|18056.12|17936.12|18056.12|17936.12|18053.36|17933.36|9
1628649880000|2021-08-11 02:44:40|18056.4|17936.4|18057.07|17937.07|18057.88|17937.88|18056.4|17936.4|10
1628649890000|2021-08-11 02:44:50|18058.61|17938.61|18058.55|17938.55|18058.69|17938.69|18057.43|17937.43|10
1628649900000|2021-08-11 02:45:00|18058.54|17938.54|18062.03|17942.03|18062.03|17942.03|18058.54|17938.54|10
1628649910000|2021-08-11 02:45:10|18062.28|17942.28|18062.46|17942.46|18062.84|17942.84|18062.28|17942.28|10
1628649920000|2021-08-11 02:45:20|18062.49|17942.49|18065.1|17945.1|18065.32|17945.32|18061.99|17941.99|10
1628649930000|2021-08-11 02:45:30|18065.49|17945.49|18066.84|17946.84|18066.84|17946.84|18065.49|17945.49|10
1628649940000|2021-08-11 02:45:40|18066.83|17946.83|18066.61|17946.61|18067.01|17947.01|18065.53|17945.53|10
1628649950000|2021-08-11 02:45:50|18067.48|17947.48|18070.81|17950.81|18070.81|17950.81|18067.48|17947.48|10
1628649960000|2021-08-11 02:46:00|18070.55|17950.55|18070.81|17950.81|18070.92|17950.92|18069.28|17949.28|8
1628649970000|2021-08-11 02:46:10|18070.39|17950.39|18070.24|17950.24|18070.61|17950.61|18069.85|17949.85|10
1628649980000|2021-08-11 02:46:20|18069.81|17949.81|18067.74|17947.74|18070.36|17950.36|18067.37|17947.37|10
1628649990000|2021-08-11 02:46:30|18068.64|17948.64|18068.37|17948.37|18068.64|17948.64|18067.72|17947.72|10
1628650000000|2021-08-11 02:46:40|18069.51|17949.51|18065.39|17945.39|18069.91|17949.91|18065.39|17945.39|10
1628650010000|2021-08-11 02:46:50|18065.04|17945.04|18060.65|17940.65|18065.39|17945.39|18060.65|17940.65|10
1628650020000|2021-08-11 02:47:00|18060.54|17940.54|18051.84|17931.84|18060.54|17940.54|18051.84|17931.84|10
1628650030000|2021-08-11 02:47:10|18051.83|17931.83|18054.16|17934.16|18054.16|17934.16|18050.98|17930.98|10
1628650040000|2021-08-11 02:47:20|18053.54|17933.54|18051.64|17931.64|18054.43|17934.43|18051.64|17931.64|10
1628650050000|2021-08-11 02:47:30|18051.58|17931.58|18047.37|17927.37|18051.88|17931.88|18047.37|17927.37|10
1628650060000|2021-08-11 02:47:40|18045.91|17925.91|18041.7|17921.7|18045.91|17925.91|18041.7|17921.7|9
1628650070000|2021-08-11 02:47:50|18041.72|17921.72|18037.58|17917.58|18042.72|17922.72|18037.58|17917.58|10
1628650080000|2021-08-11 02:48:00|18036.3|17916.3|18037.51|17917.51|18038.07|17918.07|18036.3|17916.3|10
1628650090000|2021-08-11 02:48:10|18037.98|17917.98|18038.14|17918.14|18038.61|17918.61|18037.67|17917.67|10
1628650100000|2021-08-11 02:48:20|18039.36|17919.36|18040.04|17920.04|18040.04|17920.04|18038.4|17918.4|10
1628650110000|2021-08-11 02:48:30|18040.18|17920.18|18044.92|17924.92|18044.92|17924.92|18040.18|17920.18|10
1628650120000|2021-08-11 02:48:40|18045.97|17925.97|18049.15|17929.15|18049.15|17929.15|18045.83|17925.83|10
1628650130000|2021-08-11 02:48:50|18050.39|17930.39|18052.43|17932.43|18052.49|17932.49|18050.39|17930.39|10
1628650140000|2021-08-11 02:49:00|18052.88|17932.88|18055.34|17935.34|18055.34|17935.34|18052.63|17932.63|10
1628650150000|2021-08-11 02:49:10|18055.09|17935.09|18058.62|17938.62|18059.1|17939.1|18055.09|17935.09|10
1628650160000|2021-08-11 02:49:20|18058.15|17938.15|18057.88|17937.88|18059.23|17939.23|18057.88|17937.88|10
1628650170000|2021-08-11 02:49:30|18057.65|17937.65|18058.44|17938.44|18058.44|17938.44|18057.65|17937.65|10
1628650180000|2021-08-11 02:49:40|18058.28|17938.28|18061.66|17941.66|18061.66|17941.66|18057.96|17937.96|10
1628650190000|2021-08-11 02:49:50|18061.62|17941.62|18065.57|17945.57|18065.57|17945.57|18061.62|17941.62|10
1628650200000|2021-08-11 02:50:00|18066.86|17946.86|18069.93|17949.93|18070.31|17950.31|18066.85|17946.85|10
1628650210000|2021-08-11 02:50:10|18070|17950|18075.43|17955.43|18075.43|17955.43|18069.34|17949.34|10
1628650220000|2021-08-11 02:50:20|18076.51|17956.51|18079.81|17959.81|18079.81|17959.81|18076.51|17956.51|10
1628650230000|2021-08-11 02:50:30|18080.59|17960.59|18083.24|17963.24|18083.24|17963.24|18080.59|17960.59|10
1628650240000|2021-08-11 02:50:40|18084.4|17964.4|18089.23|17969.23|18089.23|17969.23|18084.4|17964.4|10
1628650250000|2021-08-11 02:50:50|18089.15|17969.15|18095.44|17975.44|18095.44|17975.44|18089.15|17969.15|8
1628650260000|2021-08-11 02:51:00|18095.79|17975.79|18100.17|17980.17|18100.17|17980.17|18095.79|17975.79|9
1628650270000|2021-08-11 02:51:10|18101.17|17981.17|18094.22|17974.22|18101.17|17981.17|18094.22|17974.22|10
1628650280000|2021-08-11 02:51:20|18093.42|17973.42|18090.32|17970.32|18093.42|17973.42|18089.47|17969.47|10
1628650290000|2021-08-11 02:51:30|18090.65|17970.65|18091|17971|18091.45|17971.45|18089.91|17969.91|10
1628650300000|2021-08-11 02:51:40|18091.56|17971.56|18092.98|17972.98|18093.22|17973.22|18091.18|17971.18|10
1628650310000|2021-08-11 02:51:50|18093.16|17973.16|18095.38|17975.38|18095.38|17975.38|18093.16|17973.16|10
1628650320000|2021-08-11 02:52:00|18095.29|17975.29|18095.26|17975.26|18095.76|17975.76|18094.94|17974.94|9
1628650330000|2021-08-11 02:52:10|18095.79|17975.79|18097.25|17977.25|18097.86|17977.86|18095.64|17975.64|9
1628650340000|2021-08-11 02:52:20|18097.13|17977.13|18095.24|17975.24|18097.21|17977.21|18094.81|17974.81|10
1628650350000|2021-08-11 02:52:30|18094.72|17974.72|18092.36|17972.36|18094.86|17974.86|18092.36|17972.36|10
1628650360000|2021-08-11 02:52:40|18091.81|17971.81|18093.57|17973.57|18093.57|17973.57|18091.38|17971.38|8
1628650370000|2021-08-11 02:52:50|18094.04|17974.04|18096.77|17976.77|18096.77|17976.77|18094.04|17974.04|9
1628650380000|2021-08-11 02:53:00|18097.68|17977.68|18101.73|17981.73|18101.73|17981.73|18097.68|17977.68|10
1628650390000|2021-08-11 02:53:10|18103.9|17983.9|18105.97|17985.97|18105.97|17985.97|18103.9|17983.9|8
1628650400000|2021-08-11 02:53:20|18106.01|17986.01|18106.69|17986.69|18107.97|17987.97|18106.01|17986.01|10
1628650410000|2021-08-11 02:53:30|18106.79|17986.79|18106.5|17986.5|18106.79|17986.79|18106.17|17986.17|9
1628650420000|2021-08-11 02:53:40|18106.78|17986.78|18110.22|17990.22|18110.22|17990.22|18106.78|17986.78|10
1628650430000|2021-08-11 02:53:50|18110.76|17990.76|18111.73|17991.73|18111.73|17991.73|18110.54|17990.54|10
1628650440000|2021-08-11 02:54:00|18111.7|17991.7|18111.82|17991.82|18111.82|17991.82|18110.99|17990.99|9
1628650450000|2021-08-11 02:54:10|18112.95|17992.95|18114.83|17994.83|18115.76|17995.76|18112.74|17992.74|9
1628650460000|2021-08-11 02:54:20|18114.95|17994.95|18115.42|17995.42|18115.47|17995.47|18114.57|17994.57|10
1628650470000|2021-08-11 02:54:30|18115.43|17995.43|18117.42|17997.42|18117.44|17997.44|18115.43|17995.43|9
1628650480000|2021-08-11 02:54:40|18117.94|17997.94|18118.58|17998.58|18118.74|17998.74|18117.94|17997.94|7
1628650490000|2021-08-11 02:54:50|18118.6|17998.6|18118.49|17998.49|18119.87|17999.87|18118.38|17998.38|8
1628650500000|2021-08-11 02:55:00|18118.57|17998.57|18120.5|18000.5|18120.5|18000.5|18118.57|17998.57|8
1628650510000|2021-08-11 02:55:10|18120.47|18000.47|18121.4|18001.4|18121.43|18001.43|18120.09|18000.09|10
1628650520000|2021-08-11 02:55:20|18120.17|18000.17|18122.82|18002.82|18122.82|18002.82|18120.17|18000.17|10
1628650530000|2021-08-11 02:55:30|18122.8|18002.8|18126.06|18006.06|18126.18|18006.18|18122.68|18002.68|10
1628650540000|2021-08-11 02:55:40|18126.22|18006.22|18128.28|18008.28|18128.28|18008.28|18126.22|18006.22|10
1628650550000|2021-08-11 02:55:50|18128.25|18008.25|18127.22|18007.22|18128.68|18008.68|18126.65|18006.65|10
1628650560000|2021-08-11 02:56:00|18127.15|18007.15|18126.56|18006.56|18127.15|18007.15|18126.29|18006.29|8
1628650570000|2021-08-11 02:56:10|18125.8|18005.8|18124.93|18004.93|18125.88|18005.88|18124.89|18004.89|10
1628650580000|2021-08-11 02:56:20|18125.06|18005.06|18123.63|18003.63|18125.06|18005.06|18122.97|18002.97|10
1628650590000|2021-08-11 02:56:30|18124.85|18004.85|18118.05|17998.05|18124.85|18004.85|18118.05|17998.05|10
1628650600000|2021-08-11 02:56:40|18115.01|17995.01|18106.71|17986.71|18115.01|17995.01|18106.66|17986.66|10
1628650610000|2021-08-11 02:56:50|18106.42|17986.42|18104.48|17984.48|18106.64|17986.64|18104.17|17984.17|10
1628650620000|2021-08-11 02:57:00|18103.85|17983.85|18102.03|17982.03|18103.85|17983.85|18101.87|17981.87|10
1628650630000|2021-08-11 02:57:10|18101.19|17981.19|18108.91|17988.91|18108.91|17988.91|18101.19|17981.19|10
1628650640000|2021-08-11 02:57:20|18109.69|17989.69|18111.34|17991.34|18111.63|17991.63|18109.2|17989.2|10
1628650650000|2021-08-11 02:57:30|18112.86|17992.86|18113.67|17993.67|18114.89|17994.89|18112.86|17992.86|10
1628650660000|2021-08-11 02:57:40|18113.36|17993.36|18111.81|17991.81|18113.42|17993.42|18111.81|17991.81|10
1628650670000|2021-08-11 02:57:50|18111.97|17991.97|18112.52|17992.52|18112.63|17992.63|18111.57|17991.57|10
1628650680000|2021-08-11 02:58:00|18112.64|17992.64|18112.46|17992.46|18113.17|17993.17|18111.95|17991.95|10
1628650690000|2021-08-11 02:58:10|18112.67|17992.67|18112.35|17992.35|18112.67|17992.67|18112.04|17992.04|10
1628650700000|2021-08-11 02:58:20|18112.58|17992.58|18113.74|17993.74|18114.72|17994.72|18112.58|17992.58|8
1628650710000|2021-08-11 02:58:30|18113.45|17993.45|18112.15|17992.15|18113.63|17993.63|18112.15|17992.15|9
1628650720000|2021-08-11 02:58:40|18113.33|17993.33|18114.28|17994.28|18114.28|17994.28|18113.3|17993.3|9
1628650730000|2021-08-11 02:58:50|18114.48|17994.48|18115.24|17995.24|18115.24|17995.24|18114.32|17994.32|9
1628650740000|2021-08-11 02:59:00|18115.59|17995.59|18115.81|17995.81|18115.83|17995.83|18115.52|17995.52|9
1628650750000|2021-08-11 02:59:10|18115.8|17995.8|18115.21|17995.21|18115.8|17995.8|18114.75|17994.75|10
1628650760000|2021-08-11 02:59:20|18115.23|17995.23|18113.82|17993.82|18115.23|17995.23|18112.59|17992.59|8
1628650770000|2021-08-11 02:59:30|18113.9|17993.9|18113|17993|18114.14|17994.14|18112.83|17992.83|10
1628650780000|2021-08-11 02:59:40|18112.91|17992.91|18115.08|17995.08|18115.19|17995.19|18112.91|17992.91|10
1628650790000|2021-08-11 02:59:50|18113.38|17993.38|18113.75|17993.75|18114.37|17994.37|18113.21|17993.21|10
1628650800000|2021-08-11 03:00:00|18113.94|17993.94|18112.06|17992.06|18113.94|17993.94|18111.77|17991.77|10
1628650810000|2021-08-11 03:00:10|18111.92|17991.92|18110.94|17990.94|18112.49|17992.49|18110.9|17990.9|10
1628650820000|2021-08-11 03:00:20|18110.68|17990.68|18109.87|17989.87|18110.68|17990.68|18109.26|17989.26|10
1628650830000|2021-08-11 03:00:30|18109.61|17989.61|18107.29|17987.29|18109.61|17989.61|18107.29|17987.29|10
1628650840000|2021-08-11 03:00:40|18107.17|17987.17|18106.66|17986.66|18107.5|17987.5|18106.66|17986.66|9
1628650850000|2021-08-11 03:00:50|18104.57|17984.57|18104|17984|18104.7|17984.7|18104|17984|10
1628650860000|2021-08-11 03:01:00|18103.74|17983.74|18102.24|17982.24|18103.82|17983.82|18102.24|17982.24|10
1628650870000|2021-08-11 03:01:10|18101.11|17981.11|18100.11|17980.11|18101.11|17981.11|18099.96|17979.96|10
1628650880000|2021-08-11 03:01:20|18098.79|17978.79|18095.59|17975.59|18098.83|17978.83|18095.19|17975.19|9
1628650890000|2021-08-11 03:01:30|18096.18|17976.18|18094.92|17974.92|18096.23|17976.23|18094.92|17974.92|9
1628650900000|2021-08-11 03:01:40|18094.59|17974.59|18095.2|17975.2|18095.68|17975.68|18094.59|17974.59|10
1628650910000|2021-08-11 03:01:50|18095.18|17975.18|18094.02|17974.02|18095.34|17975.34|18094.02|17974.02|10
1628650920000|2021-08-11 03:02:00|18093.6|17973.6|18092.33|17972.33|18093.6|17973.6|18092.33|17972.33|10
1628650930000|2021-08-11 03:02:10|18092.31|17972.31|18090.09|17970.09|18092.31|17972.31|18090.09|17970.09|9
1628650940000|2021-08-11 03:02:20|18090.07|17970.07|18086.34|17966.34|18090.07|17970.07|18086.34|17966.34|10
1628650950000|2021-08-11 03:02:30|18087.71|17967.71|18086.52|17966.52|18087.71|17967.71|18085.73|17965.73|9
1628650960000|2021-08-11 03:02:40|18086.16|17966.16|18083.46|17963.46|18086.16|17966.16|18083.46|17963.46|10
1628650970000|2021-08-11 03:02:50|18083.63|17963.63|18084.08|17964.08|18084.57|17964.57|18083.18|17963.18|10
1628650980000|2021-08-11 03:03:00|18083.83|17963.83|18081.36|17961.36|18083.88|17963.88|18081.17|17961.17|10
1628650990000|2021-08-11 03:03:10|18081.47|17961.47|18078.38|17958.38|18081.47|17961.47|18078.32|17958.32|9
1628651000000|2021-08-11 03:03:20|18078.37|17958.37|18079.6|17959.6|18079.96|17959.96|18078.16|17958.16|10
1628651010000|2021-08-11 03:03:30|18079.34|17959.34|18079.04|17959.04|18079.46|17959.46|18079|17959|10
1628651020000|2021-08-11 03:03:40|18078.99|17958.99|18072.99|17952.99|18078.99|17958.99|18072.99|17952.99|10
1628651030000|2021-08-11 03:03:50|18072.69|17952.69|18069.24|17949.24|18072.69|17952.69|18069.24|17949.24|10
1628651040000|2021-08-11 03:04:00|18067.46|17947.46|18067.72|17947.72|18068.18|17948.18|18066.56|17946.56|10
1628651050000|2021-08-11 03:04:10|18067.88|17947.88|18068.19|17948.19|18068.19|17948.19|18066.79|17946.79|10
1628651060000|2021-08-11 03:04:20|18069.48|17949.48|18071.52|17951.52|18071.52|17951.52|18068.27|17948.27|10
1628651070000|2021-08-11 03:04:30|18072.2|17952.2|18074.13|17954.13|18074.13|17954.13|18072.2|17952.2|10
1628651080000|2021-08-11 03:04:40|18074.19|17954.19|18073.54|17953.54|18074.2|17954.2|18073.54|17953.54|9
1628651090000|2021-08-11 03:04:50|18072.73|17952.73|18074.02|17954.02|18074.02|17954.02|18072.73|17952.73|10
1628651100000|2021-08-11 03:05:00|18073.59|17953.59|18074.07|17954.07|18074.32|17954.32|18073.41|17953.41|10
1628651110000|2021-08-11 03:05:10|18074.3|17954.3|18073.99|17953.99|18074.55|17954.55|18072.69|17952.69|10
1628651120000|2021-08-11 03:05:20|18074.27|17954.27|18075.71|17955.71|18075.79|17955.79|18073.72|17953.72|10
1628651130000|2021-08-11 03:05:30|18076.4|17956.4|18075.21|17955.21|18077.18|17957.18|18075.18|17955.18|10
1628651140000|2021-08-11 03:05:40|18074.7|17954.7|18078.13|17958.13|18078.13|17958.13|18074.43|17954.43|10
1628651150000|2021-08-11 03:05:50|18078.71|17958.71|18081.64|17961.64|18081.64|17961.64|18078.71|17958.71|10
1628651160000|2021-08-11 03:06:00|18081.62|17961.62|18082.08|17962.08|18082.15|17962.15|18081.62|17961.62|9
1628651170000|2021-08-11 03:06:10|18081.95|17961.95|18083.08|17963.08|18083.22|17963.22|18081.69|17961.69|10
1628651180000|2021-08-11 03:06:20|18083.27|17963.27|18082.9|17962.9|18083.67|17963.67|18082.39|17962.39|10
1628651190000|2021-08-11 03:06:30|18082.97|17962.97|18083.34|17963.34|18084.63|17964.63|18082.97|17962.97|10
1628651200000|2021-08-11 03:06:40|18083.26|17963.26|18085.01|17965.01|18085.01|17965.01|18083.26|17963.26|10
1628651210000|2021-08-11 03:06:50|18085.34|17965.34|18085.07|17965.07|18085.34|17965.34|18084.86|17964.86|10
1628651220000|2021-08-11 03:07:00|18085.08|17965.08|18086.03|17966.03|18086.03|17966.03|18085.06|17965.06|10
1628651230000|2021-08-11 03:07:10|18086.04|17966.04|18088.33|17968.33|18088.33|17968.33|18086.04|17966.04|9
1628651240000|2021-08-11 03:07:20|18088.13|17968.13|18085.66|17965.66|18088.28|17968.28|18085.66|17965.66|10
1628651250000|2021-08-11 03:07:30|18086.15|17966.15|18082.39|17962.39|18086.28|17966.28|18082.39|17962.39|10
1628651260000|2021-08-11 03:07:40|18082.28|17962.28|18080.15|17960.15|18082.28|17962.28|18080.06|17960.06|10
1628651270000|2021-08-11 03:07:50|18079.72|17959.72|18078.44|17958.44|18080.69|17960.69|18078.44|17958.44|10
1628651280000|2021-08-11 03:08:00|18078.09|17958.09|18075.24|17955.24|18078.55|17958.55|18075.24|17955.24|10
1628651290000|2021-08-11 03:08:10|18075.2|17955.2|18073.47|17953.47|18076.1|17956.1|18073.47|17953.47|9
1628651300000|2021-08-11 03:08:20|18073.02|17953.02|18074.02|17954.02|18074.06|17954.06|18072.83|17952.83|9
1628651310000|2021-08-11 03:08:30|18074.09|17954.09|18074.29|17954.29|18074.29|17954.29|18073.67|17953.67|7
1628651320000|2021-08-11 03:08:40|18073.88|17953.88|18074.65|17954.65|18074.65|17954.65|18072.44|17952.44|9
1628651330000|2021-08-11 03:08:50|18074.92|17954.92|18075.94|17955.94|18075.94|17955.94|18074.92|17954.92|10
1628651340000|2021-08-11 03:09:00|18075.73|17955.73|18075.57|17955.57|18075.86|17955.86|18075.31|17955.31|10
1628651350000|2021-08-11 03:09:10|18075.65|17955.65|18076.63|17956.63|18076.69|17956.69|18075.65|17955.65|10
1628651360000|2021-08-11 03:09:20|18076.82|17956.82|18079.3|17959.3|18079.3|17959.3|18076.82|17956.82|10
1628651370000|2021-08-11 03:09:30|18079.32|17959.32|18079.12|17959.12|18080.72|17960.72|18079.12|17959.12|10
1628651380000|2021-08-11 03:09:40|18078.85|17958.85|18078.24|17958.24|18079.42|17959.42|18078.24|17958.24|9
1628651390000|2021-08-11 03:09:50|18078.17|17958.17|18079.77|17959.77|18079.85|17959.85|18078.17|17958.17|10
1628651400000|2021-08-11 03:10:00|18080.01|17960.01|18079.14|17959.14|18080.32|17960.32|18078.52|17958.52|10
1628651410000|2021-08-11 03:10:10|18079.25|17959.25|18079.18|17959.18|18079.25|17959.25|18078.72|17958.72|8
1628651420000|2021-08-11 03:10:20|18079.19|17959.19|18081.66|17961.66|18081.88|17961.88|18079.19|17959.19|9
1628651430000|2021-08-11 03:10:30|18081.74|17961.74|18081.56|17961.56|18081.74|17961.74|18081.25|17961.25|9
1628651440000|2021-08-11 03:10:40|18081.78|17961.78|18081.53|17961.53|18082.49|17962.49|18081.49|17961.49|9
1628651450000|2021-08-11 03:10:50|18081.51|17961.51|18084.86|17964.86|18084.86|17964.86|18081.51|17961.51|10
1628651460000|2021-08-11 03:11:00|18084.96|17964.96|18084.95|17964.95|18084.98|17964.98|18084.52|17964.52|9
1628651470000|2021-08-11 03:11:10|18085|17965|18085.3|17965.3|18085.3|17965.3|18084.26|17964.26|10
1628651480000|2021-08-11 03:11:20|18083.77|17963.77|18082.53|17962.53|18084.99|17964.99|18082.53|17962.53|10
1628651490000|2021-08-11 03:11:30|18082.33|17962.33|18078.02|17958.02|18082.33|17962.33|18078.02|17958.02|9
1628651500000|2021-08-11 03:11:40|18077.94|17957.94|18078.31|17958.31|18078.91|17958.91|18077.94|17957.94|9
1628651510000|2021-08-11 03:11:50|18077.11|17957.11|18079.25|17959.25|18079.25|17959.25|18077.04|17957.04|10
1628651520000|2021-08-11 03:12:00|18079.22|17959.22|18077.97|17957.97|18079.22|17959.22|18077.22|17957.22|8
1628651530000|2021-08-11 03:12:10|18078.23|17958.23|18080.08|17960.08|18080.35|17960.35|18078.23|17958.23|10
1628651540000|2021-08-11 03:12:20|18079.92|17959.92|18079.5|17959.5|18080.23|17960.23|18078.84|17958.84|10
1628651550000|2021-08-11 03:12:30|18079.44|17959.44|18081.86|17961.86|18081.86|17961.86|18079.44|17959.44|8
1628651560000|2021-08-11 03:12:40|18081.87|17961.87|18080.2|17960.2|18081.88|17961.88|18080.19|17960.19|10
1628651570000|2021-08-11 03:12:50|18082.22|17962.22|18084.23|17964.23|18084.23|17964.23|18082.22|17962.22|10
1628651580000|2021-08-11 03:13:00|18083.78|17963.78|18080.64|17960.64|18083.78|17963.78|18080.64|17960.64|8
1628651590000|2021-08-11 03:13:10|18080.86|17960.86|18080.81|17960.81|18081.02|17961.02|18080.38|17960.38|10
1628651600000|2021-08-11 03:13:20|18082.06|17962.06|18082.72|17962.72|18082.73|17962.73|18082.02|17962.02|8
1628651610000|2021-08-11 03:13:30|18084.32|17964.32|18087.2|17967.2|18087.2|17967.2|18084.32|17964.32|9
1628651620000|2021-08-11 03:13:40|18087.28|17967.28|18089.06|17969.06|18089.25|17969.25|18087.28|17967.28|9
1628651630000|2021-08-11 03:13:50|18091.78|17971.78|18091.87|17971.87|18091.87|17971.87|18091.24|17971.24|10
1628651640000|2021-08-11 03:14:00|18092.31|17972.31|18093.7|17973.7|18093.7|17973.7|18092.31|17972.31|10
1628651650000|2021-08-11 03:14:10|18094.02|17974.02|18094.34|17974.34|18094.38|17974.38|18093.03|17973.03|10
1628651660000|2021-08-11 03:14:20|18095.36|17975.36|18095.57|17975.57|18095.57|17975.57|18095.28|17975.28|9
1628651670000|2021-08-11 03:14:30|18095.75|17975.75|18097.96|17977.96|18097.96|17977.96|18095.75|17975.75|9
1628651680000|2021-08-11 03:14:40|18098.1|17978.1|18099.98|17979.98|18099.98|17979.98|18098.1|17978.1|9
1628651690000|2021-08-11 03:14:50|18099.92|17979.92|18099.62|17979.62|18100.71|17980.71|18099.52|17979.52|8
1628651700000|2021-08-11 03:15:00|18099.59|17979.59|18100.82|17980.82|18100.82|17980.82|18099.45|17979.45|10
1628651710000|2021-08-11 03:15:10|18100.83|17980.83|18102.07|17982.07|18102.19|17982.19|18100.83|17980.83|9
1628651720000|2021-08-11 03:15:20|18100.89|17980.89|18100.99|17980.99|18100.99|17980.99|18098.86|17978.86|9
1628651730000|2021-08-11 03:15:30|18101.21|17981.21|18101.17|17981.17|18101.21|17981.21|18100.95|17980.95|7
1628651740000|2021-08-11 03:15:40|18101.6|17981.6|18103.41|17983.41|18103.41|17983.41|18101.6|17981.6|9
1628651750000|2021-08-11 03:15:50|18104.26|17984.26|18104.88|17984.88|18104.88|17984.88|18102.93|17982.93|10
1628651760000|2021-08-11 03:16:00|18105.88|17985.88|18110.49|17990.49|18110.49|17990.49|18105.84|17985.84|10
1628651770000|2021-08-11 03:16:10|18109.24|17989.24|18114.1|17994.1|18114.1|17994.1|18109.24|17989.24|10
1628651780000|2021-08-11 03:16:20|18113.23|17993.23|18116.27|17996.27|18116.27|17996.27|18113.23|17993.23|10
1628651790000|2021-08-11 03:16:30|18116.57|17996.57|18125.8|18005.8|18126.22|18006.22|18116.57|17996.57|10
1628651800000|2021-08-11 03:16:40|18126.19|18006.19|18131.48|18011.48|18131.48|18011.48|18126.12|18006.12|10
1628651810000|2021-08-11 03:16:50|18133.66|18013.66|18136.6|18016.6|18136.6|18016.6|18133.66|18013.66|10
1628651820000|2021-08-11 03:17:00|18135.11|18015.11|18137.26|18017.26|18137.51|18017.51|18135.11|18015.11|10
1628651830000|2021-08-11 03:17:10|18137.07|18017.07|18134.39|18014.39|18137.07|18017.07|18133.95|18013.95|9
1628651840000|2021-08-11 03:17:20|18134.66|18014.66|18134.46|18014.46|18135.76|18015.76|18134.35|18014.35|10
1628651850000|2021-08-11 03:17:30|18134.6|18014.6|18137.21|18017.21|18137.21|18017.21|18134.6|18014.6|10
1628651860000|2021-08-11 03:17:40|18137.61|18017.61|18139.31|18019.31|18139.31|18019.31|18137.2|18017.2|10
1628651870000|2021-08-11 03:17:50|18139.38|18019.38|18140.02|18020.02|18140.97|18020.97|18139.38|18019.38|10
1628651880000|2021-08-11 03:18:00|18140.24|18020.24|18140.24|18020.24|18140.91|18020.91|18140.24|18020.24|10
1628651890000|2021-08-11 03:18:10|18139.89|18019.89|18139.62|18019.62|18140.17|18020.17|18139.62|18019.62|10
1628651900000|2021-08-11 03:18:20|18139.5|18019.5|18140.15|18020.15|18141.15|18021.15|18139.5|18019.5|10
1628651910000|2021-08-11 03:18:30|18139.98|18019.98|18140.82|18020.82|18140.82|18020.82|18138.49|18018.49|9
1628651920000|2021-08-11 03:18:40|18140.8|18020.8|18141.29|18021.29|18141.35|18021.35|18140.8|18020.8|8
1628651930000|2021-08-11 03:18:50|18141.63|18021.63|18140.27|18020.27|18141.63|18021.63|18140.13|18020.13|9
1628651940000|2021-08-11 03:19:00|18140.33|18020.33|18139.83|18019.83|18140.8|18020.8|18138.1|18018.1|10
1628651950000|2021-08-11 03:19:10|18140.02|18020.02|18141.65|18021.65|18142.27|18022.27|18140.02|18020.02|10
1628651960000|2021-08-11 03:19:20|18143.12|18023.12|18144.72|18024.72|18145.48|18025.48|18143.12|18023.12|10
1628651970000|2021-08-11 03:19:30|18145.01|18025.01|18147.19|18027.19|18147.35|18027.35|18145|18025|10
1628651980000|2021-08-11 03:19:40|18146.88|18026.88|18146.37|18026.37|18148.01|18028.01|18146.37|18026.37|10
1628651990000|2021-08-11 03:19:50|18146.24|18026.24|18146.2|18026.2|18146.68|18026.68|18146.2|18026.2|8
1628652000000|2021-08-11 03:20:00|18146.32|18026.32|18147.69|18027.69|18147.84|18027.84|18146.32|18026.32|9
1628652010000|2021-08-11 03:20:10|18147.66|18027.66|18147.99|18027.99|18148.31|18028.31|18147.66|18027.66|8
1628652020000|2021-08-11 03:20:20|18147.87|18027.87|18148.63|18028.63|18148.72|18028.72|18147.12|18027.12|7
1628652030000|2021-08-11 03:20:30|18148.61|18028.61|18149.16|18029.16|18149.16|18029.16|18148.61|18028.61|7
1628652040000|2021-08-11 03:20:40|18149.2|18029.2|18149.14|18029.14|18149.69|18029.69|18149.14|18029.14|10
1628652050000|2021-08-11 03:20:50|18148.66|18028.66|18148.26|18028.26|18148.74|18028.74|18148.26|18028.26|9
1628652060000|2021-08-11 03:21:00|18148.4|18028.4|18148.15|18028.15|18148.4|18028.4|18147.73|18027.73|10
1628652070000|2021-08-11 03:21:10|18149.2|18029.2|18149.23|18029.23|18149.38|18029.38|18149.06|18029.06|9
1628652080000|2021-08-11 03:21:20|18149.21|18029.21|18148.41|18028.41|18149.21|18029.21|18148.1|18028.1|10
1628652090000|2021-08-11 03:21:30|18149.13|18029.13|18149.17|18029.17|18150.69|18030.69|18148.12|18028.12|10
1628652100000|2021-08-11 03:21:40|18149.3|18029.3|18148.97|18028.97|18149.39|18029.39|18148.97|18028.97|10
1628652110000|2021-08-11 03:21:50|18148.78|18028.78|18148.52|18028.52|18149|18029|18147.83|18027.83|10
1628652120000|2021-08-11 03:22:00|18148.54|18028.54|18150.72|18030.72|18150.72|18030.72|18148.47|18028.47|10
1628652130000|2021-08-11 03:22:10|18151.27|18031.27|18153.51|18033.51|18154.27|18034.27|18151.27|18031.27|9
1628652140000|2021-08-11 03:22:20|18153.67|18033.67|18152.28|18032.28|18153.67|18033.67|18151.26|18031.26|10
1628652150000|2021-08-11 03:22:30|18152.82|18032.82|18152.55|18032.55|18152.82|18032.82|18152.21|18032.21|9
1628652160000|2021-08-11 03:22:40|18152.34|18032.34|18150.96|18030.96|18152.34|18032.34|18150.95|18030.95|8
1628652170000|2021-08-11 03:22:50|18151.27|18031.27|18152.27|18032.27|18152.27|18032.27|18151.27|18031.27|10
1628652180000|2021-08-11 03:23:00|18152.54|18032.54|18151.84|18031.84|18152.77|18032.77|18151.6|18031.6|10
1628652190000|2021-08-11 03:23:10|18151.87|18031.87|18150.9|18030.9|18151.87|18031.87|18150.87|18030.87|9
1628652200000|2021-08-11 03:23:20|18151.72|18031.72|18149.89|18029.89|18151.72|18031.72|18149.47|18029.47|10
1628652210000|2021-08-11 03:23:30|18149.68|18029.68|18149.73|18029.73|18149.73|18029.73|18149.25|18029.25|8
1628652220000|2021-08-11 03:23:40|18149.89|18029.89|18150.31|18030.31|18150.35|18030.35|18149.67|18029.67|9
1628652230000|2021-08-11 03:23:50|18150.01|18030.01|18150.49|18030.49|18151|18031|18149.96|18029.96|10
1628652240000|2021-08-11 03:24:00|18151.01|18031.01|18149.28|18029.28|18152.09|18032.09|18149.19|18029.19|10
1628652250000|2021-08-11 03:24:10|18148.95|18028.95|18149.86|18029.86|18149.9|18029.9|18148.59|18028.59|10
1628652260000|2021-08-11 03:24:20|18149.91|18029.91|18152.96|18032.96|18152.96|18032.96|18149.76|18029.76|10
1628652270000|2021-08-11 03:24:30|18153.86|18033.86|18155.88|18035.88|18156.25|18036.25|18153.86|18033.86|10
1628652280000|2021-08-11 03:24:40|18156.06|18036.06|18159.77|18039.77|18159.77|18039.77|18156.06|18036.06|10
1628652290000|2021-08-11 03:24:50|18160.65|18040.65|18166.03|18046.03|18166.03|18046.03|18160.65|18040.65|10
1628652300000|2021-08-11 03:25:00|18166.25|18046.25|18166.54|18046.54|18166.93|18046.93|18165.36|18045.36|10
1628652310000|2021-08-11 03:25:10|18166.16|18046.16|18166.63|18046.63|18167.65|18047.65|18165.98|18045.98|10
1628652320000|2021-08-11 03:25:20|18166.12|18046.12|18168.02|18048.02|18168.92|18048.92|18165.49|18045.49|10
1628652330000|2021-08-11 03:25:30|18168.64|18048.64|18166.64|18046.64|18168.64|18048.64|18166.64|18046.64|10
1628652340000|2021-08-11 03:25:40|18166.69|18046.69|18166.49|18046.49|18167.93|18047.93|18166.49|18046.49|8
1628652350000|2021-08-11 03:25:50|18166.48|18046.48|18167.52|18047.52|18167.63|18047.63|18166.08|18046.08|10
1628652360000|2021-08-11 03:26:00|18167.16|18047.16|18166.6|18046.6|18167.16|18047.16|18166.5|18046.5|10
1628652370000|2021-08-11 03:26:10|18166.72|18046.72|18164.23|18044.23|18166.72|18046.72|18164.23|18044.23|10
1628652380000|2021-08-11 03:26:20|18163.17|18043.17|18161.72|18041.72|18163.64|18043.64|18161.72|18041.72|10
1628652390000|2021-08-11 03:26:30|18161.1|18041.1|18154.47|18034.47|18161.1|18041.1|18154.47|18034.47|10
1628652400000|2021-08-11 03:26:40|18153.92|18033.92|18153.46|18033.46|18154.06|18034.06|18153.46|18033.46|8
1628652410000|2021-08-11 03:26:50|18153.45|18033.45|18154.4|18034.4|18154.4|18034.4|18153.24|18033.24|10
1628652420000|2021-08-11 03:27:00|18154.48|18034.48|18155.45|18035.45|18155.54|18035.54|18154.32|18034.32|10
1628652430000|2021-08-11 03:27:10|18155.35|18035.35|18155.21|18035.21|18155.88|18035.88|18155.12|18035.12|10
1628652440000|2021-08-11 03:27:20|18155.2|18035.2|18154.6|18034.6|18155.2|18035.2|18154.24|18034.24|9
1628652450000|2021-08-11 03:27:30|18154.86|18034.86|18156.32|18036.32|18156.32|18036.32|18154.86|18034.86|9
1628652460000|2021-08-11 03:27:40|18156.35|18036.35|18158.47|18038.47|18158.48|18038.48|18156.09|18036.09|10
1628652470000|2021-08-11 03:27:50|18158.39|18038.39|18157.58|18037.58|18158.39|18038.39|18156.04|18036.04|8
1628652480000|2021-08-11 03:28:00|18157.57|18037.57|18157.94|18037.94|18158.19|18038.19|18156.75|18036.75|9
1628652490000|2021-08-11 03:28:10|18157.81|18037.81|18158.74|18038.74|18158.74|18038.74|18157.81|18037.81|9
1628652500000|2021-08-11 03:28:20|18158.95|18038.95|18162.47|18042.47|18162.47|18042.47|18158.95|18038.95|10
1628652510000|2021-08-11 03:28:30|18162.37|18042.37|18162.92|18042.92|18163.45|18043.45|18162.37|18042.37|9
1628652520000|2021-08-11 03:28:40|18161.65|18041.65|18163.63|18043.63|18163.84|18043.84|18161.65|18041.65|9
1628652530000|2021-08-11 03:28:50|18163.35|18043.35|18164.27|18044.27|18165.04|18045.04|18163.35|18043.35|9
1628652540000|2021-08-11 03:29:00|18164.25|18044.25|18162.27|18042.27|18164.54|18044.54|18162.27|18042.27|8
1628652550000|2021-08-11 03:29:10|18161.59|18041.59|18159.05|18039.05|18161.77|18041.77|18159.05|18039.05|10
1628652560000|2021-08-11 03:29:20|18159.02|18039.02|18156.11|18036.11|18159.02|18039.02|18155.87|18035.87|9
1628652570000|2021-08-11 03:29:30|18155.8|18035.8|18154.72|18034.72|18155.8|18035.8|18154.72|18034.72|9
1628652580000|2021-08-11 03:29:40|18153.45|18033.45|18151.61|18031.61|18153.45|18033.45|18150.4|18030.4|10
1628652590000|2021-08-11 03:29:50|18151.53|18031.53|18150.56|18030.56|18151.53|18031.53|18150.56|18030.56|10
1628652600000|2021-08-11 03:30:00|18151.16|18031.16|18151.59|18031.59|18151.59|18031.59|18150.89|18030.89|9
1628652610000|2021-08-11 03:30:10|18150.27|18030.27|18149.29|18029.29|18150.69|18030.69|18149.29|18029.29|10
1628652620000|2021-08-11 03:30:20|18148.85|18028.85|18151.41|18031.41|18151.63|18031.63|18148.85|18028.85|8
1628652630000|2021-08-11 03:30:30|18151.37|18031.37|18150.94|18030.94|18152.24|18032.24|18150.59|18030.59|10
1628652640000|2021-08-11 03:30:40|18151.12|18031.12|18152.69|18032.69|18153|18033|18151.12|18031.12|9
1628652650000|2021-08-11 03:30:50|18152.57|18032.57|18153.14|18033.14|18153.82|18033.82|18152.57|18032.57|9
1628652660000|2021-08-11 03:31:00|18152.34|18032.34|18153.78|18033.78|18153.89|18033.89|18152.34|18032.34|10
1628652670000|2021-08-11 03:31:10|18153.39|18033.39|18151.36|18031.36|18153.39|18033.39|18151.36|18031.36|9
1628652680000|2021-08-11 03:31:20|18151.53|18031.53|18154.38|18034.38|18154.38|18034.38|18151.4|18031.4|10
1628652690000|2021-08-11 03:31:30|18154.64|18034.64|18156.63|18036.63|18156.63|18036.63|18154.64|18034.64|10
1628652700000|2021-08-11 03:31:40|18157.32|18037.32|18160.44|18040.44|18160.44|18040.44|18157.32|18037.32|10
1628652710000|2021-08-11 03:31:50|18160.54|18040.54|18162.29|18042.29|18162.29|18042.29|18160.54|18040.54|7
1628652720000|2021-08-11 03:32:00|18162.43|18042.43|18162.75|18042.75|18164.06|18044.06|18162.43|18042.43|10
1628652730000|2021-08-11 03:32:10|18162.82|18042.82|18165.07|18045.07|18165.07|18045.07|18162.61|18042.61|10
1628652740000|2021-08-11 03:32:20|18164.94|18044.94|18169.74|18049.74|18169.74|18049.74|18164.94|18044.94|10
1628652750000|2021-08-11 03:32:30|18168.51|18048.51|18172.98|18052.98|18172.98|18052.98|18168.51|18048.51|10
1628652760000|2021-08-11 03:32:40|18173.29|18053.29|18172.56|18052.56|18173.54|18053.54|18172.56|18052.56|10
1628652770000|2021-08-11 03:32:50|18172.78|18052.78|18177.83|18057.83|18177.83|18057.83|18170.77|18050.77|10
1628652780000|2021-08-11 03:33:00|18177.36|18057.36|18179.72|18059.72|18179.72|18059.72|18177.19|18057.19|10
1628652790000|2021-08-11 03:33:10|18179.52|18059.52|18178.34|18058.34|18179.52|18059.52|18177.78|18057.78|10
1628652800000|2021-08-11 03:33:20|18178.65|18058.65|18180.14|18060.14|18180.14|18060.14|18178.58|18058.58|10
1628652810000|2021-08-11 03:33:30|18180.37|18060.37|18179.17|18059.17|18180.86|18060.86|18179.17|18059.17|10
1628652820000|2021-08-11 03:33:40|18179.11|18059.11|18178.55|18058.55|18180.33|18060.33|18178.55|18058.55|10
1628652830000|2021-08-11 03:33:50|18179.86|18059.86|18180.97|18060.97|18180.97|18060.97|18179.86|18059.86|10
1628652840000|2021-08-11 03:34:00|18181.32|18061.32|18182.03|18062.03|18182.22|18062.22|18181.32|18061.32|10
1628652850000|2021-08-11 03:34:10|18183.04|18063.04|18182.49|18062.49|18183.39|18063.39|18182.46|18062.46|9
1628652860000|2021-08-11 03:34:20|18182.85|18062.85|18183.69|18063.69|18184.08|18064.08|18182.83|18062.83|10
1628652870000|2021-08-11 03:34:30|18183.09|18063.09|18181.91|18061.91|18183.09|18063.09|18181.78|18061.78|8
1628652880000|2021-08-11 03:34:40|18183.11|18063.11|18181.51|18061.51|18183.11|18063.11|18181.49|18061.49|9
1628652890000|2021-08-11 03:34:50|18181.47|18061.47|18182.91|18062.91|18182.91|18062.91|18181.32|18061.32|10
1628652900000|2021-08-11 03:35:00|18182.48|18062.48|18185.58|18065.58|18185.58|18065.58|18182.4|18062.4|10
1628652910000|2021-08-11 03:35:10|18185.51|18065.51|18184.33|18064.33|18186.69|18066.69|18184.33|18064.33|10
1628652920000|2021-08-11 03:35:20|18184.35|18064.35|18183.03|18063.03|18184.58|18064.58|18182.04|18062.04|10
1628652930000|2021-08-11 03:35:30|18183.16|18063.16|18181.92|18061.92|18183.24|18063.24|18181.02|18061.02|10
1628652940000|2021-08-11 03:35:40|18181.6|18061.6|18182.27|18062.27|18182.72|18062.72|18180.94|18060.94|10
1628652950000|2021-08-11 03:35:50|18181.15|18061.15|18185.66|18065.66|18186.08|18066.08|18181.15|18061.15|10
1628652960000|2021-08-11 03:36:00|18185.71|18065.71|18186.08|18066.08|18186.22|18066.22|18185.6|18065.6|10
1628652970000|2021-08-11 03:36:10|18185.98|18065.98|18186.93|18066.93|18186.93|18066.93|18185.72|18065.72|10
1628652980000|2021-08-11 03:36:20|18187.09|18067.09|18188.03|18068.03|18188.03|18068.03|18185.49|18065.49|10
1628652990000|2021-08-11 03:36:30|18187.88|18067.88|18189.76|18069.76|18189.76|18069.76|18187.88|18067.88|10
1628653000000|2021-08-11 03:36:40|18189.88|18069.88|18189.84|18069.84|18190.98|18070.98|18189.84|18069.84|7
1628653010000|2021-08-11 03:36:50|18190.93|18070.93|18191.16|18071.16|18191.55|18071.55|18190.77|18070.77|10
1628653020000|2021-08-11 03:37:00|18192.72|18072.72|18191.98|18071.98|18192.72|18072.72|18191.98|18071.98|9
1628653030000|2021-08-11 03:37:10|18192.21|18072.21|18192.83|18072.83|18193.63|18073.63|18192.1|18072.1|10
1628653040000|2021-08-11 03:37:20|18191.64|18071.64|18191.34|18071.34|18191.64|18071.64|18189.8|18069.8|8
1628653050000|2021-08-11 03:37:30|18191.93|18071.93|18193.3|18073.3|18193.3|18073.3|18191.79|18071.79|10
1628653060000|2021-08-11 03:37:40|18193.53|18073.53|18194.8|18074.8|18194.8|18074.8|18192.45|18072.45|10
1628653070000|2021-08-11 03:37:50|18194.78|18074.78|18193.07|18073.07|18195.19|18075.19|18193.07|18073.07|9
1628653080000|2021-08-11 03:38:00|18193.12|18073.12|18193.07|18073.07|18193.13|18073.13|18193.02|18073.02|7
1628653090000|2021-08-11 03:38:10|18193.1|18073.1|18191.1|18071.1|18194.1|18074.1|18191.1|18071.1|10
1628653100000|2021-08-11 03:38:20|18190.92|18070.92|18190.06|18070.06|18192.08|18072.08|18190.06|18070.06|10
1628653110000|2021-08-11 03:38:30|18190.07|18070.07|18190.33|18070.33|18191.03|18071.03|18189.39|18069.39|10
1628653120000|2021-08-11 03:38:40|18190.34|18070.34|18189.56|18069.56|18190.47|18070.47|18188.91|18068.91|9
1628653130000|2021-08-11 03:38:50|18188.36|18068.36|18185.76|18065.76|18190.1|18070.1|18185.76|18065.76|10
1628653140000|2021-08-11 03:39:00|18185.66|18065.66|18185.69|18065.69|18185.7|18065.7|18185.32|18065.32|8
1628653150000|2021-08-11 03:39:10|18185.57|18065.57|18183.43|18063.43|18185.57|18065.57|18183.43|18063.43|9
1628653160000|2021-08-11 03:39:20|18183.55|18063.55|18185.83|18065.83|18186.14|18066.14|18183.47|18063.47|10
1628653170000|2021-08-11 03:39:30|18185.75|18065.75|18186.38|18066.38|18186.49|18066.49|18185.75|18065.75|7
1628653180000|2021-08-11 03:39:40|18185.94|18065.94|18185.45|18065.45|18186.11|18066.11|18185.45|18065.45|10
1628653190000|2021-08-11 03:39:50|18185.32|18065.32|18183.42|18063.42|18185.32|18065.32|18183.42|18063.42|9
1628653200000|2021-08-11 03:40:00|18183.57|18063.57|18182.74|18062.74|18183.8|18063.8|18182.63|18062.63|9
1628653210000|2021-08-11 03:40:10|18182.51|18062.51|18182.45|18062.45|18183.18|18063.18|18182.28|18062.28|9
1628653220000|2021-08-11 03:40:20|18181.09|18061.09|18180.68|18060.68|18181.66|18061.66|18180.18|18060.18|9
1628653230000|2021-08-11 03:40:30|18180.94|18060.94|18177.2|18057.2|18180.94|18060.94|18177.2|18057.2|10
1628653240000|2021-08-11 03:40:40|18178.4|18058.4|18178.92|18058.92|18178.92|18058.92|18177.24|18057.24|9
1628653250000|2021-08-11 03:40:50|18178.93|18058.93|18179.86|18059.86|18180.17|18060.17|18178.93|18058.93|10
1628653260000|2021-08-11 03:41:00|18179.87|18059.87|18178.46|18058.46|18180.07|18060.07|18178.46|18058.46|10
1628653270000|2021-08-11 03:41:10|18178.62|18058.62|18177.15|18057.15|18178.66|18058.66|18176.89|18056.89|10
1628653280000|2021-08-11 03:41:20|18176.94|18056.94|18176.17|18056.17|18177.09|18057.09|18175.39|18055.39|10
1628653290000|2021-08-11 03:41:30|18176.06|18056.06|18170.33|18050.33|18176.06|18056.06|18170.33|18050.33|9
1628653300000|2021-08-11 03:41:40|18169.75|18049.75|18167.6|18047.6|18169.84|18049.84|18167.6|18047.6|10
1628653310000|2021-08-11 03:41:50|18167.43|18047.43|18163.94|18043.94|18167.43|18047.43|18163.69|18043.69|10
1628653320000|2021-08-11 03:42:00|18163.91|18043.91|18163.96|18043.96|18164.28|18044.28|18163.91|18043.91|10
1628653330000|2021-08-11 03:42:10|18164.07|18044.07|18163.4|18043.4|18164.07|18044.07|18161.82|18041.82|10
1628653340000|2021-08-11 03:42:20|18163.33|18043.33|18164.49|18044.49|18164.49|18044.49|18163.17|18043.17|10
1628653350000|2021-08-11 03:42:30|18164.74|18044.74|18163.63|18043.63|18165.19|18045.19|18163.63|18043.63|10
1628653360000|2021-08-11 03:42:40|18163.59|18043.59|18162.9|18042.9|18163.59|18043.59|18162.21|18042.21|10
1628653370000|2021-08-11 03:42:50|18162.71|18042.71|18159.02|18039.02|18162.71|18042.71|18157.82|18037.82|10
1628653380000|2021-08-11 03:43:00|18159|18039|18155.82|18035.82|18159.11|18039.11|18155.82|18035.82|9
1628653390000|2021-08-11 03:43:10|18156.09|18036.09|18151.95|18031.95|18156.15|18036.15|18151.8|18031.8|10
1628653400000|2021-08-11 03:43:20|18152|18032|18148.69|18028.69|18152|18032|18148.66|18028.66|10
1628653410000|2021-08-11 03:43:30|18149.54|18029.54|18144.74|18024.74|18149.54|18029.54|18144.74|18024.74|10
1628653420000|2021-08-11 03:43:40|18144.65|18024.65|18142.64|18022.64|18144.65|18024.65|18141.58|18021.58|9
1628653430000|2021-08-11 03:43:50|18142.86|18022.86|18141.89|18021.89|18142.86|18022.86|18140.47|18020.47|10
1628653440000|2021-08-11 03:44:00|18141.96|18021.96|18144.1|18024.1|18144.38|18024.38|18141.56|18021.56|10
1628653450000|2021-08-11 03:44:10|18144.21|18024.21|18144.11|18024.11|18144.29|18024.29|18142.94|18022.94|9
1628653460000|2021-08-11 03:44:20|18144.24|18024.24|18144.42|18024.42|18144.42|18024.42|18143.06|18023.06|10
1628653470000|2021-08-11 03:44:30|18144.76|18024.76|18148.55|18028.55|18148.55|18028.55|18144.05|18024.05|10
1628653480000|2021-08-11 03:44:40|18149.74|18029.74|18151.89|18031.89|18152.08|18032.08|18149.74|18029.74|9
1628653490000|2021-08-11 03:44:50|18152.89|18032.89|18156.95|18036.95|18156.95|18036.95|18152.06|18032.06|10
1628653500000|2021-08-11 03:45:00|18156.99|18036.99|18161.54|18041.54|18161.54|18041.54|18156.98|18036.98|10
1628653510000|2021-08-11 03:45:10|18161.51|18041.51|18164.3|18044.3|18164.3|18044.3|18160.99|18040.99|10
1628653520000|2021-08-11 03:45:20|18164.71|18044.71|18174.3|18054.3|18174.3|18054.3|18164.71|18044.71|10
1628653530000|2021-08-11 03:45:30|18174.38|18054.38|18173.47|18053.47|18174.8|18054.8|18173.34|18053.34|10
1628653540000|2021-08-11 03:45:40|18173.22|18053.22|18173.73|18053.73|18173.73|18053.73|18173.01|18053.01|10
1628653550000|2021-08-11 03:45:50|18173.72|18053.72|18172.52|18052.52|18175.05|18055.05|18172.52|18052.52|10
1628653560000|2021-08-11 03:46:00|18172.49|18052.49|18170.9|18050.9|18173.8|18053.8|18170.83|18050.83|10
1628653570000|2021-08-11 03:46:10|18170.87|18050.87|18174.44|18054.44|18174.44|18054.44|18170.87|18050.87|10
1628653580000|2021-08-11 03:46:20|18173.39|18053.39|18171.75|18051.75|18173.39|18053.39|18171.75|18051.75|10
1628653590000|2021-08-11 03:46:30|18172.05|18052.05|18174.1|18054.1|18174.1|18054.1|18171.81|18051.81|10
1628653600000|2021-08-11 03:46:40|18172.68|18052.68|18174.03|18054.03|18174.42|18054.42|18172.68|18052.68|10
1628653610000|2021-08-11 03:46:50|18174.19|18054.19|18175.03|18055.03|18175.03|18055.03|18174.03|18054.03|10
1628653620000|2021-08-11 03:47:00|18175.13|18055.13|18175.39|18055.39|18175.91|18055.91|18174.93|18054.93|10
1628653630000|2021-08-11 03:47:10|18175.69|18055.69|18174.12|18054.12|18175.69|18055.69|18174.12|18054.12|10
1628653640000|2021-08-11 03:47:20|18174|18054|18175.92|18055.92|18176.06|18056.06|18174|18054|9
1628653650000|2021-08-11 03:47:30|18175.93|18055.93|18173.31|18053.31|18176.16|18056.16|18173.31|18053.31|10
1628653660000|2021-08-11 03:47:40|18173.29|18053.29|18174.8|18054.8|18175.14|18055.14|18173.29|18053.29|10
1628653670000|2021-08-11 03:47:50|18174.68|18054.68|18180.48|18060.48|18180.48|18060.48|18174.68|18054.68|10
1628653680000|2021-08-11 03:48:00|18181.32|18061.32|18184.65|18064.65|18184.95|18064.95|18181.32|18061.32|10
1628653690000|2021-08-11 03:48:10|18185.74|18065.74|18188.97|18068.97|18188.97|18068.97|18185.74|18065.74|10
1628653700000|2021-08-11 03:48:20|18189.43|18069.43|18189.44|18069.44|18189.63|18069.63|18188.38|18068.38|10
1628653710000|2021-08-11 03:48:30|18189.41|18069.41|18191.09|18071.09|18191.09|18071.09|18189.41|18069.41|10
1628653720000|2021-08-11 03:48:40|18192.36|18072.36|18191.82|18071.82|18192.37|18072.37|18191.35|18071.35|10
1628653730000|2021-08-11 03:48:50|18191.76|18071.76|18192.42|18072.42|18192.42|18072.42|18191.76|18071.76|10
1628653740000|2021-08-11 03:49:00|18192.28|18072.28|18192.09|18072.09|18192.49|18072.49|18192.07|18072.07|9
1628653750000|2021-08-11 03:49:10|18192.24|18072.24|18193.26|18073.26|18193.57|18073.57|18192.24|18072.24|10
1628653760000|2021-08-11 03:49:20|18193.08|18073.08|18193.24|18073.24|18193.24|18073.24|18191.59|18071.59|8
1628653770000|2021-08-11 03:49:30|18193.2|18073.2|18191.76|18071.76|18193.3|18073.3|18191.76|18071.76|9
1628653780000|2021-08-11 03:49:40|18193.43|18073.43|18192.85|18072.85|18193.51|18073.51|18192.41|18072.41|8
1628653790000|2021-08-11 03:49:50|18192.89|18072.89|18192.23|18072.23|18193.37|18073.37|18192.23|18072.23|9
1628653800000|2021-08-11 03:50:00|18192.18|18072.18|18191.81|18071.81|18192.18|18072.18|18191.81|18071.81|9
1628653810000|2021-08-11 03:50:10|18191.87|18071.87|18192.11|18072.11|18192.16|18072.16|18191.25|18071.25|10
1628653820000|2021-08-11 03:50:20|18191.86|18071.86|18190.65|18070.65|18192.31|18072.31|18190.62|18070.62|10
1628653830000|2021-08-11 03:50:30|18191.88|18071.88|18192.99|18072.99|18193.08|18073.08|18191.88|18071.88|10
1628653840000|2021-08-11 03:50:40|18192.97|18072.97|18192.93|18072.93|18193.48|18073.48|18192.61|18072.61|9
1628653850000|2021-08-11 03:50:50|18193.03|18073.03|18193.81|18073.81|18193.86|18073.86|18193.03|18073.03|9
1628653860000|2021-08-11 03:51:00|18193.56|18073.56|18194.87|18074.87|18194.87|18074.87|18193.37|18073.37|9
1628653870000|2021-08-11 03:51:10|18193.48|18073.48|18192.16|18072.16|18193.48|18073.48|18191.99|18071.99|10
1628653880000|2021-08-11 03:51:20|18191.96|18071.96|18192.34|18072.34|18192.89|18072.89|18191.84|18071.84|10
1628653890000|2021-08-11 03:51:30|18193.64|18073.64|18192.66|18072.66|18194.16|18074.16|18192.66|18072.66|10
1628653900000|2021-08-11 03:51:40|18192.65|18072.65|18192.52|18072.52|18192.86|18072.86|18192.49|18072.49|9
1628653910000|2021-08-11 03:51:50|18193.74|18073.74|18191.41|18071.41|18193.74|18073.74|18191.37|18071.37|10
1628653920000|2021-08-11 03:52:00|18191.42|18071.42|18192.18|18072.18|18192.18|18072.18|18191.42|18071.42|10
1628653930000|2021-08-11 03:52:10|18192.13|18072.13|18194.04|18074.04|18194.04|18074.04|18192.04|18072.04|10
1628653940000|2021-08-11 03:52:20|18193.99|18073.99|18196.03|18076.03|18196.03|18076.03|18193.99|18073.99|10
1628653950000|2021-08-11 03:52:30|18196|18076|18197.17|18077.17|18197.17|18077.17|18196|18076|10
1628653960000|2021-08-11 03:52:40|18197.4|18077.4|18197.6|18077.6|18198.62|18078.62|18197.38|18077.38|10
1628653970000|2021-08-11 03:52:50|18197.38|18077.38|18205.74|18085.74|18205.74|18085.74|18197.38|18077.38|10
1628653980000|2021-08-11 03:53:00|18205.58|18085.58|18205.5|18085.5|18206.16|18086.16|18204.27|18084.27|9
1628653990000|2021-08-11 03:53:10|18205.78|18085.78|18206.5|18086.5|18208.11|18088.11|18205.68|18085.68|9
1628654000000|2021-08-11 03:53:20|18206.04|18086.04|18206.63|18086.63|18207.39|18087.39|18205.42|18085.42|10
1628654010000|2021-08-11 03:53:30|18206.3|18086.3|18206.73|18086.73|18206.77|18086.77|18206.13|18086.13|10
1628654020000|2021-08-11 03:53:40|18205.63|18085.63|18210.28|18090.28|18210.28|18090.28|18205.63|18085.63|10
1628654030000|2021-08-11 03:53:50|18210.3|18090.3|18211.18|18091.18|18213.2|18093.2|18210.3|18090.3|10
1628654040000|2021-08-11 03:54:00|18211.53|18091.53|18211.98|18091.98|18213.53|18093.53|18211.53|18091.53|10
1628654050000|2021-08-11 03:54:10|18212.25|18092.25|18214.46|18094.46|18214.46|18094.46|18212.25|18092.25|10
1628654060000|2021-08-11 03:54:20|18214.54|18094.54|18214.28|18094.28|18216.15|18096.15|18213.89|18093.89|10
1628654070000|2021-08-11 03:54:30|18213.99|18093.99|18212.39|18092.39|18213.99|18093.99|18212.19|18092.19|10
1628654080000|2021-08-11 03:54:40|18212.37|18092.37|18212.01|18092.01|18212.63|18092.63|18211.96|18091.96|10
1628654090000|2021-08-11 03:54:50|18212.03|18092.03|18213.06|18093.06|18213.06|18093.06|18212.03|18092.03|9
1628654100000|2021-08-11 03:55:00|18213.45|18093.45|18213.84|18093.84|18214.15|18094.15|18213.45|18093.45|9
1628654110000|2021-08-11 03:55:10|18213.87|18093.87|18210.63|18090.63|18213.94|18093.94|18210.63|18090.63|10
1628654120000|2021-08-11 03:55:20|18210.4|18090.4|18210.29|18090.29|18210.4|18090.4|18210|18090|10
1628654130000|2021-08-11 03:55:30|18210.51|18090.51|18208.16|18088.16|18210.65|18090.65|18207.93|18087.93|10
1628654140000|2021-08-11 03:55:40|18207.75|18087.75|18207.6|18087.6|18208.73|18088.73|18207.46|18087.46|10
1628654150000|2021-08-11 03:55:50|18207.54|18087.54|18208.67|18088.67|18209.06|18089.06|18207.54|18087.54|10
1628654160000|2021-08-11 03:56:00|18208.68|18088.68|18207.48|18087.48|18209.81|18089.81|18207.48|18087.48|10
1628654170000|2021-08-11 03:56:10|18206.44|18086.44|18206.73|18086.73|18207.64|18087.64|18206.44|18086.44|10
1628654180000|2021-08-11 03:56:20|18206.6|18086.6|18207.4|18087.4|18208.23|18088.23|18206.41|18086.41|10
1628654190000|2021-08-11 03:56:30|18207.45|18087.45|18208.13|18088.13|18208.8|18088.8|18207.1|18087.1|10
1628654200000|2021-08-11 03:56:40|18207.79|18087.79|18207.96|18087.96|18208.74|18088.74|18205.97|18085.97|10
1628654210000|2021-08-11 03:56:50|18207.61|18087.61|18207.97|18087.97|18207.97|18087.97|18205.57|18085.57|10
1628654220000|2021-08-11 03:57:00|18207.87|18087.87|18211.19|18091.19|18211.19|18091.19|18207.87|18087.87|10
1628654230000|2021-08-11 03:57:10|18210.26|18090.26|18210.74|18090.74|18210.74|18090.74|18210.1|18090.1|9
1628654240000|2021-08-11 03:57:20|18210.9|18090.9|18214.07|18094.07|18214.07|18094.07|18210.76|18090.76|10
1628654250000|2021-08-11 03:57:30|18214.22|18094.22|18217.56|18097.56|18217.56|18097.56|18214.22|18094.22|9
1628654260000|2021-08-11 03:57:40|18217.67|18097.67|18218.15|18098.15|18218.45|18098.45|18217.67|18097.67|8
1628654270000|2021-08-11 03:57:50|18218.94|18098.94|18215.26|18095.26|18219.25|18099.25|18215.2|18095.2|10
1628654280000|2021-08-11 03:58:00|18215.39|18095.39|18211.46|18091.46|18215.39|18095.39|18211.46|18091.46|10
1628654290000|2021-08-11 03:58:10|18210.56|18090.56|18207.7|18087.7|18210.56|18090.56|18207.7|18087.7|10
1628654300000|2021-08-11 03:58:20|18207.58|18087.58|18206.45|18086.45|18208.86|18088.86|18206.45|18086.45|10
1628654310000|2021-08-11 03:58:30|18208.64|18088.64|18207.23|18087.23|18208.64|18088.64|18205.89|18085.89|10
1628654320000|2021-08-11 03:58:40|18205.9|18085.9|18206.37|18086.37|18206.37|18086.37|18205.8|18085.8|8
1628654330000|2021-08-11 03:58:50|18206.31|18086.31|18206.58|18086.58|18207.2|18087.2|18206.31|18086.31|10
1628654340000|2021-08-11 03:59:00|18205.75|18085.75|18208.1|18088.1|18208.1|18088.1|18205.6|18085.6|10
1628654350000|2021-08-11 03:59:10|18207.86|18087.86|18207.82|18087.82|18207.99|18087.99|18205.89|18085.89|10
1628654360000|2021-08-11 03:59:20|18208.16|18088.16|18208.95|18088.95|18209.58|18089.58|18208.16|18088.16|9
1628654370000|2021-08-11 03:59:30|18208.79|18088.79|18210.58|18090.58|18210.58|18090.58|18208.72|18088.72|10
1628654380000|2021-08-11 03:59:40|18210.27|18090.27|18208.56|18088.56|18210.27|18090.27|18208.55|18088.55|9
1628654390000|2021-08-11 03:59:50|18208.55|18088.55|18207.49|18087.49|18208.55|18088.55|18207.05|18087.05|10
1628654400000|2021-08-11 04:00:00|18207.03|18087.03|18210.31|18090.31|18210.31|18090.31|18205.95|18085.95|9
1628654410000|2021-08-11 04:00:10|18210.36|18090.36|18211.96|18091.96|18211.96|18091.96|18209.68|18089.68|10
1628654420000|2021-08-11 04:00:20|18211.73|18091.73|18214.79|18094.79|18214.82|18094.82|18211.73|18091.73|10
1628654430000|2021-08-11 04:00:30|18215.57|18095.57|18213.85|18093.85|18215.57|18095.57|18213.85|18093.85|10
1628654440000|2021-08-11 04:00:40|18213.66|18093.66|18212.95|18092.95|18214.06|18094.06|18212.81|18092.81|10
1628654450000|2021-08-11 04:00:50|18212.97|18092.97|18213.96|18093.96|18213.96|18093.96|18212.97|18092.97|10
1628654460000|2021-08-11 04:01:00|18213.9|18093.9|18212.88|18092.88|18213.99|18093.99|18212.62|18092.62|9
1628654470000|2021-08-11 04:01:10|18213.59|18093.59|18215.33|18095.33|18215.33|18095.33|18213.59|18093.59|10
1628654480000|2021-08-11 04:01:20|18215.34|18095.34|18213.1|18093.1|18215.34|18095.34|18213.1|18093.1|10
1628654490000|2021-08-11 04:01:30|18212.68|18092.68|18212.63|18092.63|18213.7|18093.7|18211.89|18091.89|10
1628654500000|2021-08-11 04:01:40|18212.42|18092.42|18208.06|18088.06|18212.42|18092.42|18208.06|18088.06|9
1628654510000|2021-08-11 04:01:50|18208.13|18088.13|18203.69|18083.69|18208.13|18088.13|18203.69|18083.69|10
1628654520000|2021-08-11 04:02:00|18203.51|18083.51|18200.66|18080.66|18203.51|18083.51|18200.06|18080.06|10
1628654530000|2021-08-11 04:02:10|18199.89|18079.89|18197.62|18077.62|18200.05|18080.05|18197.39|18077.39|10
1628654540000|2021-08-11 04:02:20|18197.77|18077.77|18199.25|18079.25|18200.23|18080.23|18197.72|18077.72|10
1628654550000|2021-08-11 04:02:30|18199.12|18079.12|18199.53|18079.53|18200.26|18080.26|18199.12|18079.12|10
1628654560000|2021-08-11 04:02:40|18199.15|18079.15|18198.68|18078.68|18199.21|18079.21|18198.68|18078.68|10
1628654570000|2021-08-11 04:02:50|18198.86|18078.86|18200.99|18080.99|18200.99|18080.99|18198.86|18078.86|10
1628654580000|2021-08-11 04:03:00|18201.51|18081.51|18205.86|18085.86|18205.86|18085.86|18201.51|18081.51|9
1628654590000|2021-08-11 04:03:10|18206|18086|18208.34|18088.34|18208.36|18088.36|18206|18086|10
1628654600000|2021-08-11 04:03:20|18208.73|18088.73|18212.37|18092.37|18212.37|18092.37|18208.73|18088.73|10
1628654610000|2021-08-11 04:03:30|18212.99|18092.99|18218.68|18098.68|18218.68|18098.68|18212.67|18092.67|10
1628654620000|2021-08-11 04:03:40|18219.23|18099.23|18225.4|18105.4|18225.4|18105.4|18219.23|18099.23|10
1628654630000|2021-08-11 04:03:50|18227.18|18107.18|18224.73|18104.73|18227.21|18107.21|18222.64|18102.64|9
1628654640000|2021-08-11 04:04:00|18226.07|18106.07|18228.43|18108.43|18228.77|18108.77|18226.07|18106.07|9
1628654650000|2021-08-11 04:04:10|18227.45|18107.45|18225.54|18105.54|18227.45|18107.45|18224.96|18104.96|10
1628654660000|2021-08-11 04:04:20|18225.49|18105.49|18227.55|18107.55|18227.55|18107.55|18224.72|18104.72|10
1628654670000|2021-08-11 04:04:30|18227.86|18107.86|18228.43|18108.43|18228.66|18108.66|18227.86|18107.86|9
1628654680000|2021-08-11 04:04:40|18228.34|18108.34|18227.99|18107.99|18228.34|18108.34|18226.1|18106.1|10
1628654690000|2021-08-11 04:04:50|18227.89|18107.89|18225.7|18105.7|18228.07|18108.07|18225.7|18105.7|10
1628654700000|2021-08-11 04:05:00|18226.18|18106.18|18224.49|18104.49|18226.18|18106.18|18224.04|18104.04|10
1628654710000|2021-08-11 04:05:10|18224.42|18104.42|18227.26|18107.26|18227.26|18107.26|18224.24|18104.24|10
1628654720000|2021-08-11 04:05:20|18227.15|18107.15|18227.68|18107.68|18227.95|18107.95|18226.97|18106.97|10
1628654730000|2021-08-11 04:05:30|18227.9|18107.9|18228.33|18108.33|18228.73|18108.73|18227.51|18107.51|9
1628654740000|2021-08-11 04:05:40|18228.32|18108.32|18230.45|18110.45|18231.06|18111.06|18228.32|18108.32|10
1628654750000|2021-08-11 04:05:50|18230.37|18110.37|18234.55|18114.55|18234.55|18114.55|18230.37|18110.37|10
1628654760000|2021-08-11 04:06:00|18234.74|18114.74|18234.43|18114.43|18235.16|18115.16|18233.23|18113.23|10
1628654770000|2021-08-11 04:06:10|18235.13|18115.13|18235.22|18115.22|18235.53|18115.53|18233.92|18113.92|10
1628654780000|2021-08-11 04:06:20|18235.21|18115.21|18234.43|18114.43|18235.63|18115.63|18234.43|18114.43|10
1628654790000|2021-08-11 04:06:30|18234.35|18114.35|18234.96|18114.96|18235.44|18115.44|18234.23|18114.23|10
1628654800000|2021-08-11 04:06:40|18236.05|18116.05|18235.67|18115.67|18237.43|18117.43|18235.35|18115.35|10
1628654810000|2021-08-11 04:06:50|18237.38|18117.38|18237.44|18117.44|18239.42|18119.42|18235.6|18115.6|10
1628654820000|2021-08-11 04:07:00|18237.33|18117.33|18235.57|18115.57|18238.55|18118.55|18235.57|18115.57|10
1628654830000|2021-08-11 04:07:10|18236.26|18116.26|18235.84|18115.84|18236.52|18116.52|18233.73|18113.73|10
1628654840000|2021-08-11 04:07:20|18237.58|18117.58|18239.93|18119.93|18240.33|18120.33|18237.58|18117.58|10
1628654850000|2021-08-11 04:07:30|18240|18120|18239.93|18119.93|18242.12|18122.12|18239.4|18119.4|10
1628654860000|2021-08-11 04:07:40|18236.23|18116.23|18240.54|18120.54|18240.54|18120.54|18236.23|18116.23|10
1628654870000|2021-08-11 04:07:50|18240.41|18120.41|18241.49|18121.49|18241.49|18121.49|18238.93|18118.93|8
1628654880000|2021-08-11 04:08:00|18241.41|18121.41|18240.73|18120.73|18241.41|18121.41|18239.84|18119.84|10
1628654890000|2021-08-11 04:08:10|18240.46|18120.46|18240.34|18120.34|18241.04|18121.04|18239.85|18119.85|10
1628654900000|2021-08-11 04:08:20|18240.31|18120.31|18241.39|18121.39|18241.39|18121.39|18239.48|18119.48|10
1628654910000|2021-08-11 04:08:30|18241.38|18121.38|18241.78|18121.78|18241.78|18121.78|18240.04|18120.04|10
1628654920000|2021-08-11 04:08:40|18241.55|18121.55|18241.09|18121.09|18241.66|18121.66|18240.97|18120.97|8
1628654930000|2021-08-11 04:08:50|18240.93|18120.93|18240.78|18120.78|18240.93|18120.93|18240.65|18120.65|8
1628654940000|2021-08-11 04:09:00|18240.66|18120.66|18240.4|18120.4|18240.94|18120.94|18239.75|18119.75|10
1628654950000|2021-08-11 04:09:10|18240.43|18120.43|18238.87|18118.87|18240.43|18120.43|18238.32|18118.32|10
1628654960000|2021-08-11 04:09:20|18239.34|18119.34|18239.68|18119.68|18240.58|18120.58|18238.68|18118.68|10
1628654970000|2021-08-11 04:09:30|18240.01|18120.01|18242.43|18122.43|18242.49|18122.49|18240.01|18120.01|9
1628654980000|2021-08-11 04:09:40|18242.69|18122.69|18248.04|18128.04|18248.62|18128.62|18242.69|18122.69|10
1628654990000|2021-08-11 04:09:50|18248.26|18128.26|18249.59|18129.59|18249.78|18129.78|18247.67|18127.67|10
1628655000000|2021-08-11 04:10:00|18249.94|18129.94|18249.87|18129.87|18249.94|18129.94|18248.98|18128.98|10
1628655010000|2021-08-11 04:10:10|18250.18|18130.18|18252.1|18132.1|18252.3|18132.3|18250.18|18130.18|10
1628655020000|2021-08-11 04:10:20|18250.8|18130.8|18244.38|18124.38|18250.8|18130.8|18243.83|18123.83|10
1628655030000|2021-08-11 04:10:30|18244.25|18124.25|18240.1|18120.1|18244.25|18124.25|18240.1|18120.1|10
1628655040000|2021-08-11 04:10:40|18239.22|18119.22|18233.52|18113.52|18239.22|18119.22|18232.92|18112.92|10
1628655050000|2021-08-11 04:10:50|18233.42|18113.42|18234.52|18114.52|18234.64|18114.64|18233.42|18113.42|9
1628655060000|2021-08-11 04:11:00|18234.18|18114.18|18232.08|18112.08|18234.18|18114.18|18232.08|18112.08|10
1628655070000|2021-08-11 04:11:10|18232.09|18112.09|18235.36|18115.36|18235.37|18115.37|18231.9|18111.9|9
1628655080000|2021-08-11 04:11:20|18234.03|18114.03|18230.5|18110.5|18234.03|18114.03|18230.5|18110.5|10
1628655090000|2021-08-11 04:11:30|18230.46|18110.46|18228.17|18108.17|18230.46|18110.46|18228.17|18108.17|10
1628655100000|2021-08-11 04:11:40|18228.05|18108.05|18224.35|18104.35|18228.05|18108.05|18224.35|18104.35|10
1628655110000|2021-08-11 04:11:50|18224.07|18104.07|18223.93|18103.93|18224.34|18104.34|18223.4|18103.4|10
1628655120000|2021-08-11 04:12:00|18223.69|18103.69|18224.39|18104.39|18224.64|18104.64|18223.34|18103.34|10
1628655130000|2021-08-11 04:12:10|18224.62|18104.62|18225.11|18105.11|18225.11|18105.11|18223.16|18103.16|10
1628655140000|2021-08-11 04:12:20|18223.95|18103.95|18223.09|18103.09|18223.95|18103.95|18222.82|18102.82|10
1628655150000|2021-08-11 04:12:30|18222.92|18102.92|18222.35|18102.35|18223.02|18103.02|18222.35|18102.35|10
1628655160000|2021-08-11 04:12:40|18222.84|18102.84|18219.45|18099.45|18222.84|18102.84|18219.45|18099.45|9
1628655170000|2021-08-11 04:12:50|18219.35|18099.35|18218.2|18098.2|18219.43|18099.43|18217.88|18097.88|10
1628655180000|2021-08-11 04:13:00|18217.07|18097.07|18218.57|18098.57|18218.57|18098.57|18216.6|18096.6|10
1628655190000|2021-08-11 04:13:10|18218.76|18098.76|18218.76|18098.76|18219.22|18099.22|18217.37|18097.37|10
1628655200000|2021-08-11 04:13:20|18218.92|18098.92|18218.03|18098.03|18219.01|18099.01|18218.03|18098.03|10
1628655210000|2021-08-11 04:13:30|18217.92|18097.92|18217.4|18097.4|18218.11|18098.11|18217.4|18097.4|10
1628655220000|2021-08-11 04:13:40|18217.25|18097.25|18217.05|18097.05|18217.25|18097.25|18216.35|18096.35|10
1628655230000|2021-08-11 04:13:50|18217.09|18097.09|18215.68|18095.68|18217.12|18097.12|18215.68|18095.68|10
1628655240000|2021-08-11 04:14:00|18215.73|18095.73|18219.91|18099.91|18219.91|18099.91|18215.56|18095.56|10
1628655250000|2021-08-11 04:14:10|18220.21|18100.21|18225.22|18105.22|18225.22|18105.22|18220.21|18100.21|10
1628655260000|2021-08-11 04:14:20|18225.4|18105.4|18227.76|18107.76|18227.76|18107.76|18225.32|18105.32|10
1628655270000|2021-08-11 04:14:30|18228.48|18108.48|18227.74|18107.74|18228.63|18108.63|18227.74|18107.74|9
1628655280000|2021-08-11 04:14:40|18228|18108|18230.03|18110.03|18230.03|18110.03|18228|18108|9
1628655290000|2021-08-11 04:14:50|18230.75|18110.75|18233.54|18113.54|18233.72|18113.72|18230.72|18110.72|9
1628655300000|2021-08-11 04:15:00|18234.11|18114.11|18237.5|18117.5|18237.5|18117.5|18233.32|18113.32|10
1628655310000|2021-08-11 04:15:10|18237.47|18117.47|18240.75|18120.75|18240.75|18120.75|18237.47|18117.47|10
1628655320000|2021-08-11 04:15:20|18241.15|18121.15|18240.06|18120.06|18241.15|18121.15|18239.51|18119.51|9
1628655330000|2021-08-11 04:15:30|18239.99|18119.99|18236.9|18116.9|18239.99|18119.99|18236.9|18116.9|10
1628655340000|2021-08-11 04:15:40|18236.27|18116.27|18238.21|18118.21|18238.3|18118.3|18236.01|18116.01|10
1628655350000|2021-08-11 04:15:50|18238.4|18118.4|18240.18|18120.18|18240.49|18120.49|18238.4|18118.4|10
1628655360000|2021-08-11 04:16:00|18240.24|18120.24|18238.99|18118.99|18240.51|18120.51|18238.99|18118.99|10
1628655370000|2021-08-11 04:16:10|18238.93|18118.93|18241.7|18121.7|18241.79|18121.79|18238.93|18118.93|10
1628655380000|2021-08-11 04:16:20|18241.75|18121.75|18240.15|18120.15|18241.75|18121.75|18238.69|18118.69|10
1628655390000|2021-08-11 04:16:30|18240.03|18120.03|18240.2|18120.2|18240.24|18120.24|18239.79|18119.79|8
1628655400000|2021-08-11 04:16:40|18239.84|18119.84|18238.08|18118.08|18239.84|18119.84|18237.97|18117.97|10
1628655410000|2021-08-11 04:16:50|18237.98|18117.98|18236.82|18116.82|18238.03|18118.03|18235.63|18115.63|10
1628655420000|2021-08-11 04:17:00|18236.85|18116.85|18231.96|18111.96|18237.09|18117.09|18231.96|18111.96|10
1628655430000|2021-08-11 04:17:10|18232.1|18112.1|18230.92|18110.92|18232.6|18112.6|18230.92|18110.92|8
1628655440000|2021-08-11 04:17:20|18230.96|18110.96|18231.02|18111.02|18231.02|18111.02|18229.38|18109.38|10
1628655450000|2021-08-11 04:17:30|18231.16|18111.16|18232.21|18112.21|18232.31|18112.31|18231.16|18111.16|9
1628655460000|2021-08-11 04:17:40|18232.35|18112.35|18230.84|18110.84|18232.38|18112.38|18230.84|18110.84|10
1628655470000|2021-08-11 04:17:50|18230.86|18110.86|18231.4|18111.4|18231.4|18111.4|18230.56|18110.56|9
1628655480000|2021-08-11 04:18:00|18231.41|18111.41|18231.63|18111.63|18231.63|18111.63|18229.93|18109.93|10
1628655490000|2021-08-11 04:18:10|18231.61|18111.61|18230.75|18110.75|18231.61|18111.61|18230.73|18110.73|10
1628655500000|2021-08-11 04:18:20|18229.27|18109.27|18225.51|18105.51|18229.38|18109.38|18225.51|18105.51|9
1628655510000|2021-08-11 04:18:30|18224.89|18104.89|18220.22|18100.22|18224.89|18104.89|18220.22|18100.22|10
1628655520000|2021-08-11 04:18:40|18220.05|18100.05|18217.63|18097.63|18220.05|18100.05|18217.63|18097.63|10
1628655530000|2021-08-11 04:18:50|18217.71|18097.71|18213.52|18093.52|18217.71|18097.71|18213.52|18093.52|10
1628655540000|2021-08-11 04:19:00|18213.26|18093.26|18216.75|18096.75|18216.75|18096.75|18213.26|18093.26|10
1628655550000|2021-08-11 04:19:10|18216.49|18096.49|18215.32|18095.32|18217.48|18097.48|18215.32|18095.32|9
1628655560000|2021-08-11 04:19:20|18215.39|18095.39|18215.54|18095.54|18216.11|18096.11|18215.39|18095.39|8
1628655570000|2021-08-11 04:19:30|18215.29|18095.29|18215.97|18095.97|18217.36|18097.36|18215.29|18095.29|10
1628655580000|2021-08-11 04:19:40|18215.65|18095.65|18214.78|18094.78|18215.65|18095.65|18211.77|18091.77|10
1628655590000|2021-08-11 04:19:50|18213.58|18093.58|18218.44|18098.44|18218.44|18098.44|18213.48|18093.48|10
1628655600000|2021-08-11 04:20:00|18218.55|18098.55|18221.09|18101.09|18221.43|18101.43|18218.55|18098.55|10
1628655610000|2021-08-11 04:20:10|18220.88|18100.88|18222.02|18102.02|18222.89|18102.89|18220.85|18100.85|10
1628655620000|2021-08-11 04:20:20|18222.51|18102.51|18223.57|18103.57|18224.34|18104.34|18222.12|18102.12|10
1628655630000|2021-08-11 04:20:30|18223.41|18103.41|18224.56|18104.56|18225.58|18105.58|18223.41|18103.41|10
1628655640000|2021-08-11 04:20:40|18224.68|18104.68|18224.84|18104.84|18224.9|18104.9|18224.68|18104.68|9
1628655650000|2021-08-11 04:20:50|18224.53|18104.53|18224.46|18104.46|18225.35|18105.35|18224.04|18104.04|10
1628655660000|2021-08-11 04:21:00|18225.12|18105.12|18226.94|18106.94|18227.11|18107.11|18225.12|18105.12|10
1628655670000|2021-08-11 04:21:10|18226.89|18106.89|18227.74|18107.74|18227.74|18107.74|18226.43|18106.43|8
1628655680000|2021-08-11 04:21:20|18227.59|18107.59|18230.56|18110.56|18230.56|18110.56|18227.55|18107.55|10
1628655690000|2021-08-11 04:21:30|18230.17|18110.17|18228.7|18108.7|18231.37|18111.37|18228.7|18108.7|10
1628655700000|2021-08-11 04:21:40|18228.52|18108.52|18227.93|18107.93|18229.05|18109.05|18227.93|18107.93|10
1628655710000|2021-08-11 04:21:50|18227.11|18107.11|18227.85|18107.85|18228.56|18108.56|18227.07|18107.07|9
1628655720000|2021-08-11 04:22:00|18227.75|18107.75|18223.51|18103.51|18227.75|18107.75|18223.49|18103.49|10
1628655730000|2021-08-11 04:22:10|18223.13|18103.13|18218.88|18098.88|18223.13|18103.13|18218.88|18098.88|10
1628655740000|2021-08-11 04:22:20|18219.42|18099.42|18219.39|18099.39|18220.3|18100.3|18219.15|18099.15|10
1628655750000|2021-08-11 04:22:30|18218.97|18098.97|18217.52|18097.52|18219.14|18099.14|18217.32|18097.32|8
1628655760000|2021-08-11 04:22:40|18217.57|18097.57|18217.64|18097.64|18217.64|18097.64|18216.98|18096.98|9
1628655770000|2021-08-11 04:22:50|18217.56|18097.56|18216.94|18096.94|18217.78|18097.78|18216.25|18096.25|10
1628655780000|2021-08-11 04:23:00|18217.11|18097.11|18216.78|18096.78|18217.11|18097.11|18215.67|18095.67|9
1628655790000|2021-08-11 04:23:10|18217.28|18097.28|18223.07|18103.07|18223.07|18103.07|18217.28|18097.28|9
1628655800000|2021-08-11 04:23:20|18222.93|18102.93|18223.88|18103.88|18223.94|18103.94|18221.41|18101.41|10
1628655810000|2021-08-11 04:23:30|18223.61|18103.61|18224.15|18104.15|18224.64|18104.64|18223.36|18103.36|9
1628655820000|2021-08-11 04:23:40|18223.1|18103.1|18224.45|18104.45|18224.45|18104.45|18222.92|18102.92|9
1628655830000|2021-08-11 04:23:50|18224.47|18104.47|18224.78|18104.78|18224.78|18104.78|18223.11|18103.11|10
1628655840000|2021-08-11 04:24:00|18226.06|18106.06|18227.4|18107.4|18227.4|18107.4|18224.86|18104.86|9
1628655850000|2021-08-11 04:24:10|18228.35|18108.35|18229.31|18109.31|18230.31|18110.31|18228.18|18108.18|10
1628655860000|2021-08-11 04:24:20|18229.12|18109.12|18228.39|18108.39|18229.38|18109.38|18227.56|18107.56|10
1628655870000|2021-08-11 04:24:30|18228.19|18108.19|18228.35|18108.35|18229.14|18109.14|18227.1|18107.1|10
1628655880000|2021-08-11 04:24:40|18228.23|18108.23|18225.49|18105.49|18228.23|18108.23|18225.49|18105.49|9
1628655890000|2021-08-11 04:24:50|18225.39|18105.39|18225.03|18105.03|18225.39|18105.39|18225.02|18105.02|10
1628655900000|2021-08-11 04:25:00|18225|18105|18226.75|18106.75|18226.76|18106.76|18225|18105|10
1628655910000|2021-08-11 04:25:10|18227.08|18107.08|18227.18|18107.18|18228.84|18108.84|18227.08|18107.08|10
1628655920000|2021-08-11 04:25:20|18226.82|18106.82|18227.51|18107.51|18227.75|18107.75|18226.36|18106.36|10
1628655930000|2021-08-11 04:25:30|18227.64|18107.64|18228.07|18108.07|18228.07|18108.07|18227.47|18107.47|9
1628655940000|2021-08-11 04:25:40|18227.84|18107.84|18227.68|18107.68|18228.38|18108.38|18227.68|18107.68|8
1628655950000|2021-08-11 04:25:50|18227.55|18107.55|18225.7|18105.7|18227.67|18107.67|18225.7|18105.7|9
1628655960000|2021-08-11 04:26:00|18225.73|18105.73|18226.53|18106.53|18226.77|18106.77|18225.73|18105.73|9
1628655970000|2021-08-11 04:26:10|18226.67|18106.67|18223.17|18103.17|18226.67|18106.67|18222.88|18102.88|10
1628655980000|2021-08-11 04:26:20|18223.29|18103.29|18224.3|18104.3|18224.3|18104.3|18222.1|18102.1|10
1628655990000|2021-08-11 04:26:30|18224.32|18104.32|18223.79|18103.79|18224.32|18104.32|18223.65|18103.65|10
1628656000000|2021-08-11 04:26:40|18223.7|18103.7|18223.95|18103.95|18223.95|18103.95|18222.38|18102.38|9
1628656010000|2021-08-11 04:26:50|18224.27|18104.27|18225.03|18105.03|18225.29|18105.29|18223.17|18103.17|9
1628656020000|2021-08-11 04:27:00|18224.76|18104.76|18225.91|18105.91|18225.91|18105.91|18224.76|18104.76|10
1628656030000|2021-08-11 04:27:10|18225.76|18105.76|18226.72|18106.72|18226.72|18106.72|18225.72|18105.72|10
1628656040000|2021-08-11 04:27:20|18226.96|18106.96|18228.66|18108.66|18228.66|18108.66|18225.94|18105.94|10
1628656050000|2021-08-11 04:27:30|18228.71|18108.71|18226.99|18106.99|18228.71|18108.71|18226.85|18106.85|9
1628656060000|2021-08-11 04:27:40|18227.01|18107.01|18227.14|18107.14|18227.45|18107.45|18227.01|18107.01|10
1628656070000|2021-08-11 04:27:50|18227.11|18107.11|18223.86|18103.86|18227.71|18107.71|18223.86|18103.86|10
1628656080000|2021-08-11 04:28:00|18222.62|18102.62|18217.35|18097.35|18222.62|18102.62|18217.35|18097.35|10
1628656090000|2021-08-11 04:28:10|18218.36|18098.36|18215.71|18095.71|18218.36|18098.36|18215.55|18095.55|10
1628656100000|2021-08-11 04:28:20|18215.79|18095.79|18214.6|18094.6|18215.92|18095.92|18214.6|18094.6|10
1628656110000|2021-08-11 04:28:30|18214.69|18094.69|18214.53|18094.53|18215.15|18095.15|18214.53|18094.53|10
1628656120000|2021-08-11 04:28:40|18214.59|18094.59|18214.38|18094.38|18214.81|18094.81|18214.12|18094.12|8
1628656130000|2021-08-11 04:28:50|18214.61|18094.61|18214.9|18094.9|18214.9|18094.9|18214.45|18094.45|8
1628656140000|2021-08-11 04:29:00|18215.09|18095.09|18220|18100|18220|18100|18215.09|18095.09|10
1628656150000|2021-08-11 04:29:10|18220.27|18100.27|18219.71|18099.71|18220.27|18100.27|18218.73|18098.73|9
1628656160000|2021-08-11 04:29:20|18221.05|18101.05|18223.31|18103.31|18223.31|18103.31|18221.05|18101.05|10
1628656170000|2021-08-11 04:29:30|18223.45|18103.45|18223.96|18103.96|18223.96|18103.96|18222.2|18102.2|10
1628656180000|2021-08-11 04:29:40|18224.45|18104.45|18223.86|18103.86|18224.96|18104.96|18223.86|18103.86|9
1628656190000|2021-08-11 04:29:50|18223.69|18103.69|18226.61|18106.61|18226.61|18106.61|18223.37|18103.37|10
1628656200000|2021-08-11 04:30:00|18226.78|18106.78|18228.62|18108.62|18228.62|18108.62|18226.75|18106.75|10
1628656210000|2021-08-11 04:30:10|18229.29|18109.29|18230.98|18110.98|18231.18|18111.18|18229.29|18109.29|9
1628656220000|2021-08-11 04:30:20|18231|18111|18229.18|18109.18|18231.34|18111.34|18229.18|18109.18|10
1628656230000|2021-08-11 04:30:30|18227.35|18107.35|18217.75|18097.75|18227.35|18107.35|18217.75|18097.75|10
1628656240000|2021-08-11 04:30:40|18217.7|18097.7|18217|18097|18217.7|18097.7|18216.13|18096.13|9
1628656250000|2021-08-11 04:30:50|18217.17|18097.17|18219.93|18099.93|18220.09|18100.09|18217.17|18097.17|10
1628656260000|2021-08-11 04:31:00|18219.99|18099.99|18220.13|18100.13|18221.17|18101.17|18219.85|18099.85|10
1628656270000|2021-08-11 04:31:10|18221.3|18101.3|18220.25|18100.25|18222.14|18102.14|18220.25|18100.25|10
1628656280000|2021-08-11 04:31:20|18219.79|18099.79|18217.05|18097.05|18219.79|18099.79|18216.5|18096.5|10
1628656290000|2021-08-11 04:31:30|18216.57|18096.57|18214.18|18094.18|18216.57|18096.57|18214.17|18094.17|10
1628656300000|2021-08-11 04:31:40|18214.12|18094.12|18213.48|18093.48|18214.12|18094.12|18212.34|18092.34|10
1628656310000|2021-08-11 04:31:50|18214.61|18094.61|18214.88|18094.88|18215.11|18095.11|18214.56|18094.56|8
1628656320000|2021-08-11 04:32:00|18214.93|18094.93|18213.82|18093.82|18214.93|18094.93|18213.25|18093.25|10
1628656330000|2021-08-11 04:32:10|18213.96|18093.96|18213.44|18093.44|18213.96|18093.96|18212.81|18092.81|10
1628656340000|2021-08-11 04:32:20|18213.45|18093.45|18212.16|18092.16|18213.51|18093.51|18212|18092|9
1628656350000|2021-08-11 04:32:30|18211.79|18091.79|18212.92|18092.92|18213.1|18093.1|18211.79|18091.79|9
1628656360000|2021-08-11 04:32:40|18211.66|18091.66|18211.33|18091.33|18211.78|18091.78|18209.7|18089.7|9
1628656370000|2021-08-11 04:32:50|18211.19|18091.19|18211.14|18091.14|18211.64|18091.64|18211.11|18091.11|9
1628656380000|2021-08-11 04:33:00|18211.58|18091.58|18212.15|18092.15|18212.61|18092.61|18211.58|18091.58|10
1628656390000|2021-08-11 04:33:10|18212.1|18092.1|18211.05|18091.05|18212.89|18092.89|18211.05|18091.05|10
1628656400000|2021-08-11 04:33:20|18211.11|18091.11|18211.14|18091.14|18211.62|18091.62|18210.7|18090.7|10
1628656410000|2021-08-11 04:33:30|18211.43|18091.43|18208.89|18088.89|18211.43|18091.43|18208.64|18088.64|9
1628656420000|2021-08-11 04:33:40|18210.16|18090.16|18209.13|18089.13|18210.16|18090.16|18209.13|18089.13|10
1628656430000|2021-08-11 04:33:50|18209.02|18089.02|18209.39|18089.39|18209.43|18089.43|18209.02|18089.02|9
1628656440000|2021-08-11 04:34:00|18208.13|18088.13|18211.24|18091.24|18211.24|18091.24|18208.13|18088.13|10
1628656450000|2021-08-11 04:34:10|18211.36|18091.36|18212.21|18092.21|18212.21|18092.21|18211.36|18091.36|10
1628656460000|2021-08-11 04:34:20|18212.06|18092.06|18211.7|18091.7|18212.18|18092.18|18211.7|18091.7|10
1628656470000|2021-08-11 04:34:30|18212.99|18092.99|18210.99|18090.99|18212.99|18092.99|18210.99|18090.99|10
1628656480000|2021-08-11 04:34:40|18210.61|18090.61|18207.8|18087.8|18210.61|18090.61|18207.8|18087.8|10
1628656490000|2021-08-11 04:34:50|18207.76|18087.76|18206.89|18086.89|18207.94|18087.94|18206.89|18086.89|8
1628656500000|2021-08-11 04:35:00|18207.99|18087.99|18205.9|18085.9|18207.99|18087.99|18205.9|18085.9|9
1628656510000|2021-08-11 04:35:10|18205.76|18085.76|18207.27|18087.27|18207.37|18087.37|18205.7|18085.7|10
1628656520000|2021-08-11 04:35:20|18206.91|18086.91|18203.62|18083.62|18206.98|18086.98|18203.62|18083.62|10
1628656530000|2021-08-11 04:35:30|18203.31|18083.31|18198.83|18078.83|18204.78|18084.78|18198.83|18078.83|9
1628656540000|2021-08-11 04:35:40|18197.72|18077.72|18191.08|18071.08|18197.72|18077.72|18191.08|18071.08|10
1628656550000|2021-08-11 04:35:50|18190.16|18070.16|18182.87|18062.87|18190.16|18070.16|18182.62|18062.62|10
1628656560000|2021-08-11 04:36:00|18182.66|18062.66|18175.26|18055.26|18182.66|18062.66|18175.2|18055.2|10
1628656570000|2021-08-11 04:36:10|18174.38|18054.38|18170.29|18050.29|18174.38|18054.38|18170.29|18050.29|10
1628656580000|2021-08-11 04:36:20|18170.2|18050.2|18166.44|18046.44|18170.2|18050.2|18166.44|18046.44|10
1628656590000|2021-08-11 04:36:30|18166.13|18046.13|18164.02|18044.02|18166.29|18046.29|18164.02|18044.02|10
1628656600000|2021-08-11 04:36:40|18162.88|18042.88|18159.49|18039.49|18163.21|18043.21|18159.49|18039.49|10
1628656610000|2021-08-11 04:36:50|18159.47|18039.47|18162.52|18042.52|18162.52|18042.52|18159.43|18039.43|10
1628656620000|2021-08-11 04:37:00|18161.96|18041.96|18156.78|18036.78|18161.96|18041.96|18156.78|18036.78|10
1628656630000|2021-08-11 04:37:10|18156.59|18036.59|18154.31|18034.31|18156.59|18036.59|18154.25|18034.25|10
1628656640000|2021-08-11 04:37:20|18153.75|18033.75|18150.37|18030.37|18153.75|18033.75|18150.37|18030.37|10
1628656650000|2021-08-11 04:37:30|18150.34|18030.34|18151.04|18031.04|18151.04|18031.04|18149.57|18029.57|10
1628656660000|2021-08-11 04:37:40|18151.09|18031.09|18149.59|18029.59|18151.09|18031.09|18148.74|18028.74|10
1628656670000|2021-08-11 04:37:50|18150.21|18030.21|18147.75|18027.75|18150.31|18030.31|18147.75|18027.75|9
1628656680000|2021-08-11 04:38:00|18147.12|18027.12|18146.42|18026.42|18147.12|18027.12|18146.42|18026.42|10
1628656690000|2021-08-11 04:38:10|18146.22|18026.22|18143.54|18023.54|18146.22|18026.22|18143.49|18023.49|10
1628656700000|2021-08-11 04:38:20|18142.73|18022.73|18136.2|18016.2|18142.73|18022.73|18136.2|18016.2|10
1628656710000|2021-08-11 04:38:30|18135.28|18015.28|18132.31|18012.31|18136.02|18016.02|18132.31|18012.31|10
1628656720000|2021-08-11 04:38:40|18132.13|18012.13|18131.39|18011.39|18132.13|18012.13|18131.36|18011.36|10
1628656730000|2021-08-11 04:38:50|18131.32|18011.32|18132.96|18012.96|18132.96|18012.96|18130.6|18010.6|10
1628656740000|2021-08-11 04:39:00|18133.56|18013.56|18137.63|18017.63|18138.24|18018.24|18132.32|18012.32|10
1628656750000|2021-08-11 04:39:10|18138.11|18018.11|18141.1|18021.1|18141.31|18021.31|18137.95|18017.95|10
1628656760000|2021-08-11 04:39:20|18142.11|18022.11|18147.51|18027.51|18147.51|18027.51|18142.11|18022.11|10
1628656770000|2021-08-11 04:39:30|18148.19|18028.19|18150.43|18030.43|18150.83|18030.83|18148.19|18028.19|10
1628656780000|2021-08-11 04:39:40|18150.61|18030.61|18152.41|18032.41|18152.41|18032.41|18150.61|18030.61|10
1628656790000|2021-08-11 04:39:50|18152.45|18032.45|18154.64|18034.64|18154.64|18034.64|18152.45|18032.45|9
1628656800000|2021-08-11 04:40:00|18155.17|18035.17|18162|18042|18162|18042|18155.17|18035.17|10
1628656810000|2021-08-11 04:40:10|18162.98|18042.98|18166.88|18046.88|18166.88|18046.88|18161.95|18041.95|10
1628656820000|2021-08-11 04:40:20|18167.18|18047.18|18174.57|18054.57|18174.57|18054.57|18167.18|18047.18|10
1628656830000|2021-08-11 04:40:30|18175.14|18055.14|18176.67|18056.67|18176.81|18056.81|18175.14|18055.14|10
1628656840000|2021-08-11 04:40:40|18176.71|18056.71|18177.04|18057.04|18177.08|18057.08|18175.8|18055.8|9
1628656850000|2021-08-11 04:40:50|18177.17|18057.17|18179.54|18059.54|18179.54|18059.54|18177.17|18057.17|9
1628656860000|2021-08-11 04:41:00|18179.33|18059.33|18179.84|18059.84|18179.93|18059.93|18179.21|18059.21|10
1628656870000|2021-08-11 04:41:10|18181.24|18061.24|18182.19|18062.19|18182.63|18062.63|18181.22|18061.22|10
1628656880000|2021-08-11 04:41:20|18182.42|18062.42|18184.85|18064.85|18184.85|18064.85|18182.42|18062.42|10
1628656890000|2021-08-11 04:41:30|18184.76|18064.76|18183.04|18063.04|18184.76|18064.76|18183.04|18063.04|10
1628656900000|2021-08-11 04:41:40|18183.02|18063.02|18184.17|18064.17|18184.17|18064.17|18182.39|18062.39|7
1628656910000|2021-08-11 04:41:50|18184.14|18064.14|18184.95|18064.95|18186|18066|18183.95|18063.95|9
1628656920000|2021-08-11 04:42:00|18185.07|18065.07|18186.66|18066.66|18186.66|18066.66|18184.96|18064.96|10
1628656930000|2021-08-11 04:42:10|18186.75|18066.75|18190.4|18070.4|18190.4|18070.4|18186.59|18066.59|10
1628656940000|2021-08-11 04:42:20|18190.65|18070.65|18193.13|18073.13|18193.25|18073.25|18190.65|18070.65|10
1628656950000|2021-08-11 04:42:30|18193.4|18073.4|18193.76|18073.76|18193.76|18073.76|18192.47|18072.47|8
1628656960000|2021-08-11 04:42:40|18193.88|18073.88|18193.87|18073.87|18193.99|18073.99|18193.72|18073.72|9
1628656970000|2021-08-11 04:42:50|18193.96|18073.96|18197.1|18077.1|18197.1|18077.1|18193.96|18073.96|9
1628656980000|2021-08-11 04:43:00|18198.05|18078.05|18201.35|18081.35|18201.35|18081.35|18198.01|18078.01|10
1628656990000|2021-08-11 04:43:10|18201.69|18081.69|18197.87|18077.87|18201.88|18081.88|18197.87|18077.87|10
1628657000000|2021-08-11 04:43:20|18199.55|18079.55|18199.33|18079.33|18199.66|18079.66|18198.75|18078.75|10
1628657010000|2021-08-11 04:43:30|18201.9|18081.9|18202.45|18082.45|18203.77|18083.77|18201.9|18081.9|10
1628657020000|2021-08-11 04:43:40|18202.42|18082.42|18201.32|18081.32|18202.42|18082.42|18201.29|18081.29|10
1628657030000|2021-08-11 04:43:50|18201.34|18081.34|18201.92|18081.92|18201.95|18081.95|18201.14|18081.14|10
1628657040000|2021-08-11 04:44:00|18202.23|18082.23|18203.58|18083.58|18203.61|18083.61|18202.23|18082.23|10
1628657050000|2021-08-11 04:44:10|18203.84|18083.84|18203.72|18083.72|18203.89|18083.89|18203.51|18083.51|10
1628657060000|2021-08-11 04:44:20|18202.35|18082.35|18204.78|18084.78|18204.78|18084.78|18202.2|18082.2|10
1628657070000|2021-08-11 04:44:30|18205.77|18085.77|18207.33|18087.33|18207.63|18087.63|18205.37|18085.37|10
1628657080000|2021-08-11 04:44:40|18207.36|18087.36|18209.24|18089.24|18209.24|18089.24|18207.36|18087.36|10
1628657090000|2021-08-11 04:44:50|18211.19|18091.19|18211.67|18091.67|18211.81|18091.81|18210.95|18090.95|10
1628657100000|2021-08-11 04:45:00|18211.36|18091.36|18213.69|18093.69|18213.69|18093.69|18211.34|18091.34|10
1628657110000|2021-08-11 04:45:10|18213.71|18093.71|18219.93|18099.93|18219.93|18099.93|18213.71|18093.71|9
1628657120000|2021-08-11 04:45:20|18220.22|18100.22|18223.76|18103.76|18224.34|18104.34|18220.22|18100.22|10
1628657130000|2021-08-11 04:45:30|18224.41|18104.41|18226.39|18106.39|18227.05|18107.05|18224.41|18104.41|9
1628657140000|2021-08-11 04:45:40|18226.43|18106.43|18230.74|18110.74|18230.74|18110.74|18226.43|18106.43|10
1628657150000|2021-08-11 04:45:50|18230.47|18110.47|18234.33|18114.33|18234.85|18114.85|18230.47|18110.47|10
1628657160000|2021-08-11 04:46:00|18234.41|18114.41|18231.55|18111.55|18236.04|18116.04|18231.55|18111.55|10
1628657170000|2021-08-11 04:46:10|18231.57|18111.57|18237.23|18117.23|18238.16|18118.16|18231.57|18111.57|10
1628657180000|2021-08-11 04:46:20|18238.67|18118.67|18245.51|18125.51|18245.51|18125.51|18238.67|18118.67|10
1628657190000|2021-08-11 04:46:30|18246.87|18126.87|18251.54|18131.54|18251.54|18131.54|18246.87|18126.87|10
1628657200000|2021-08-11 04:46:40|18252.23|18132.23|18257.2|18137.2|18257.2|18137.2|18252.23|18132.23|10
1628657210000|2021-08-11 04:46:50|18261.66|18141.66|18266.5|18146.5|18266.91|18146.91|18261.66|18141.66|10
1628657220000|2021-08-11 04:47:00|18265.97|18145.97|18268.25|18148.25|18268.25|18148.25|18264.98|18144.98|10
1628657230000|2021-08-11 04:47:10|18268.26|18148.26|18270.49|18150.49|18270.49|18150.49|18267.97|18147.97|10
1628657240000|2021-08-11 04:47:20|18270.89|18150.89|18274.6|18154.6|18274.7|18154.7|18270.89|18150.89|10
1628657250000|2021-08-11 04:47:30|18276.09|18156.09|18273.51|18153.51|18278.13|18158.13|18273.34|18153.34|10
1628657260000|2021-08-11 04:47:40|18272.47|18152.47|18271.98|18151.98|18272.82|18152.82|18271.82|18151.82|10
1628657270000|2021-08-11 04:47:50|18270.33|18150.33|18268.07|18148.07|18270.59|18150.59|18267.05|18147.05|10
1628657280000|2021-08-11 04:48:00|18268.5|18148.5|18268.08|18148.08|18269.42|18149.42|18268.08|18148.08|10
1628657290000|2021-08-11 04:48:10|18266.51|18146.51|18261.23|18141.23|18266.51|18146.51|18261.23|18141.23|9
1628657300000|2021-08-11 04:48:20|18259.7|18139.7|18255.41|18135.41|18259.8|18139.8|18255.41|18135.41|10
1628657310000|2021-08-11 04:48:30|18255.2|18135.2|18250.57|18130.57|18255.2|18135.2|18250.21|18130.21|10
1628657320000|2021-08-11 04:48:40|18250.05|18130.05|18251.63|18131.63|18252.04|18132.04|18248.91|18128.91|10
1628657330000|2021-08-11 04:48:50|18251.62|18131.62|18252.44|18132.44|18252.51|18132.51|18250.16|18130.16|10
1628657340000|2021-08-11 04:49:00|18252.07|18132.07|18254.29|18134.29|18254.29|18134.29|18252.07|18132.07|9
1628657350000|2021-08-11 04:49:10|18254.73|18134.73|18259.04|18139.04|18259.04|18139.04|18254.73|18134.73|10
1628657360000|2021-08-11 04:49:20|18258.95|18138.95|18260.41|18140.41|18260.41|18140.41|18257.93|18137.93|10
1628657370000|2021-08-11 04:49:30|18260.19|18140.19|18259.38|18139.38|18260.95|18140.95|18259.38|18139.38|10
1628657380000|2021-08-11 04:49:40|18258.77|18138.77|18259.22|18139.22|18259.4|18139.4|18258.09|18138.09|10
1628657390000|2021-08-11 04:49:50|18259.07|18139.07|18258.54|18138.54|18259.43|18139.43|18258.54|18138.54|9
1628657400000|2021-08-11 04:50:00|18259.29|18139.29|18259.77|18139.77|18259.88|18139.88|18259.29|18139.29|10
1628657410000|2021-08-11 04:50:10|18259.76|18139.76|18260.15|18140.15|18260.45|18140.45|18259.73|18139.73|10
1628657420000|2021-08-11 04:50:20|18260.1|18140.1|18260.3|18140.3|18260.3|18140.3|18258.78|18138.78|9
1628657430000|2021-08-11 04:50:30|18260.25|18140.25|18256.83|18136.83|18260.25|18140.25|18256.83|18136.83|10
1628657440000|2021-08-11 04:50:40|18256.97|18136.97|18258.94|18138.94|18258.94|18138.94|18256.91|18136.91|7
1628657450000|2021-08-11 04:50:50|18259.69|18139.69|18260.09|18140.09|18260.14|18140.14|18259.34|18139.34|8
1628657460000|2021-08-11 04:51:00|18260.11|18140.11|18264.23|18144.23|18264.23|18144.23|18260.11|18140.11|10
1628657470000|2021-08-11 04:51:10|18264.66|18144.66|18272.37|18152.37|18272.37|18152.37|18264.66|18144.66|10
1628657480000|2021-08-11 04:51:20|18272.58|18152.58|18273.99|18153.99|18274.07|18154.07|18271.82|18151.82|10
1628657490000|2021-08-11 04:51:30|18273.83|18153.83|18272.17|18152.17|18273.96|18153.96|18272.16|18152.16|10
1628657500000|2021-08-11 04:51:40|18272.08|18152.08|18272|18152|18272.08|18152.08|18271.61|18151.61|8
1628657510000|2021-08-11 04:51:50|18272.19|18152.19|18271.84|18151.84|18272.19|18152.19|18271.39|18151.39|7
1628657520000|2021-08-11 04:52:00|18272.01|18152.01|18272.74|18152.74|18273.26|18153.26|18272.01|18152.01|10
1628657530000|2021-08-11 04:52:10|18272.59|18152.59|18273.07|18153.07|18274.54|18154.54|18272.59|18152.59|9
1628657540000|2021-08-11 04:52:20|18273.54|18153.54|18272.86|18152.86|18274.18|18154.18|18272.86|18152.86|10
1628657550000|2021-08-11 04:52:30|18272.52|18152.52|18270.51|18150.51|18272.52|18152.52|18270.51|18150.51|9
1628657560000|2021-08-11 04:52:40|18270.03|18150.03|18269|18149|18270.03|18150.03|18268.65|18148.65|10
1628657570000|2021-08-11 04:52:50|18268.13|18148.13|18262.86|18142.86|18268.23|18148.23|18262.86|18142.86|10
1628657580000|2021-08-11 04:53:00|18262.69|18142.69|18262.35|18142.35|18263.34|18143.34|18261.74|18141.74|9
1628657590000|2021-08-11 04:53:10|18261.77|18141.77|18261.38|18141.38|18262.08|18142.08|18259.58|18139.58|10
1628657600000|2021-08-11 04:53:20|18261.33|18141.33|18260.17|18140.17|18261.55|18141.55|18260.17|18140.17|9
1628657610000|2021-08-11 04:53:30|18260.1|18140.1|18258.42|18138.42|18260.1|18140.1|18258.41|18138.41|10
1628657620000|2021-08-11 04:53:40|18258.6|18138.6|18259.27|18139.27|18259.29|18139.29|18258.57|18138.57|9
1628657630000|2021-08-11 04:53:50|18260.33|18140.33|18258.53|18138.53|18260.36|18140.36|18258.53|18138.53|9
1628657640000|2021-08-11 04:54:00|18258.36|18138.36|18256.16|18136.16|18258.36|18138.36|18255.13|18135.13|10
1628657650000|2021-08-11 04:54:10|18256.48|18136.48|18258.19|18138.19|18258.22|18138.22|18256.48|18136.48|10
1628657660000|2021-08-11 04:54:20|18258.24|18138.24|18254.68|18134.68|18258.33|18138.33|18254.68|18134.68|10
1628657670000|2021-08-11 04:54:30|18254.49|18134.49|18256.26|18136.26|18256.26|18136.26|18253.97|18133.97|9
1628657680000|2021-08-11 04:54:40|18256.34|18136.34|18254.73|18134.73|18256.34|18136.34|18253.6|18133.6|10
1628657690000|2021-08-11 04:54:50|18254.66|18134.66|18251.5|18131.5|18254.66|18134.66|18251.5|18131.5|9
1628657700000|2021-08-11 04:55:00|18251.58|18131.58|18249.96|18129.96|18251.58|18131.58|18249.35|18129.35|10
1628657710000|2021-08-11 04:55:10|18250.42|18130.42|18251.95|18131.95|18251.95|18131.95|18250.42|18130.42|9
1628657720000|2021-08-11 04:55:20|18252.08|18132.08|18254.34|18134.34|18254.34|18134.34|18252.08|18132.08|10
1628657730000|2021-08-11 04:55:30|18255.84|18135.84|18255.81|18135.81|18256.13|18136.13|18255.08|18135.08|10
1628657740000|2021-08-11 04:55:40|18255.86|18135.86|18255.66|18135.66|18256.11|18136.11|18255.5|18135.5|9
1628657750000|2021-08-11 04:55:50|18255.1|18135.1|18254.53|18134.53|18255.1|18135.1|18254.53|18134.53|10
1628657760000|2021-08-11 04:56:00|18254.74|18134.74|18254.72|18134.72|18254.76|18134.76|18254.44|18134.44|7
1628657770000|2021-08-11 04:56:10|18254.73|18134.73|18251.32|18131.32|18254.73|18134.73|18251.21|18131.21|10
1628657780000|2021-08-11 04:56:20|18251.24|18131.24|18250.07|18130.07|18251.24|18131.24|18250.07|18130.07|10
1628657790000|2021-08-11 04:56:30|18249.57|18129.57|18249.36|18129.36|18250.63|18130.63|18249.36|18129.36|9
1628657800000|2021-08-11 04:56:40|18249.35|18129.35|18247.42|18127.42|18249.35|18129.35|18247.42|18127.42|9
1628657810000|2021-08-11 04:56:50|18247.4|18127.4|18246.39|18126.39|18247.4|18127.4|18246.39|18126.39|10
1628657820000|2021-08-11 04:57:00|18245.2|18125.2|18248.43|18128.43|18248.9|18128.9|18244.76|18124.76|10
1628657830000|2021-08-11 04:57:10|18248.42|18128.42|18248.32|18128.32|18248.98|18128.98|18247.42|18127.42|9
1628657840000|2021-08-11 04:57:20|18248.95|18128.95|18249.14|18129.14|18249.84|18129.84|18248.3|18128.3|10
1628657850000|2021-08-11 04:57:30|18249.47|18129.47|18249.07|18129.07|18249.74|18129.74|18249.07|18129.07|9
1628657860000|2021-08-11 04:57:40|18248.1|18128.1|18244.26|18124.26|18248.1|18128.1|18243.66|18123.66|10
1628657870000|2021-08-11 04:57:50|18243.81|18123.81|18242.44|18122.44|18243.81|18123.81|18242.05|18122.05|10
1628657880000|2021-08-11 04:58:00|18242.31|18122.31|18242.4|18122.4|18242.96|18122.96|18241.75|18121.75|9
1628657890000|2021-08-11 04:58:10|18242.23|18122.23|18239.9|18119.9|18242.23|18122.23|18239.69|18119.69|9
1628657900000|2021-08-11 04:58:20|18239.88|18119.88|18237.3|18117.3|18240.09|18120.09|18236.95|18116.95|10
1628657910000|2021-08-11 04:58:30|18237.8|18117.8|18237.28|18117.28|18238.25|18118.25|18237.28|18117.28|8
1628657920000|2021-08-11 04:58:40|18237.22|18117.22|18236.11|18116.11|18237.43|18117.43|18236.11|18116.11|10
1628657930000|2021-08-11 04:58:50|18236.08|18116.08|18235.23|18115.23|18236.35|18116.35|18234.78|18114.78|9
1628657940000|2021-08-11 04:59:00|18235.62|18115.62|18238.07|18118.07|18238.07|18118.07|18235.49|18115.49|10
1628657950000|2021-08-11 04:59:10|18237.71|18117.71|18241.8|18121.8|18241.8|18121.8|18237.71|18117.71|10
1628657960000|2021-08-11 04:59:20|18241.93|18121.93|18240.57|18120.57|18242.18|18122.18|18238.09|18118.09|10
1628657970000|2021-08-11 04:59:30|18240.74|18120.74|18240.4|18120.4|18240.74|18120.74|18240.18|18120.18|8
1628657980000|2021-08-11 04:59:40|18239.99|18119.99|18238.54|18118.54|18239.99|18119.99|18238.54|18118.54|9
1628657990000|2021-08-11 04:59:50|18238.55|18118.55|18240.32|18120.32|18240.32|18120.32|18237.55|18117.55|10
1628658000000|2021-08-11 05:00:00|18239.23|18119.23|18246.28|18126.28|18246.28|18126.28|18239.23|18119.23|10
1628658010000|2021-08-11 05:00:10|18247.6|18127.6|18250.05|18130.05|18250.81|18130.81|18247.6|18127.6|10
1628658020000|2021-08-11 05:00:20|18249.24|18129.24|18250.08|18130.08|18250.5|18130.5|18249.04|18129.04|10
1628658030000|2021-08-11 05:00:30|18250.07|18130.07|18249.61|18129.61|18250.68|18130.68|18249.2|18129.2|10
1628658040000|2021-08-11 05:00:40|18249.83|18129.83|18251.3|18131.3|18251.33|18131.33|18249.32|18129.32|10
1628658050000|2021-08-11 05:00:50|18252.07|18132.07|18252.89|18132.89|18253.16|18133.16|18251.43|18131.43|10
1628658060000|2021-08-11 05:01:00|18253.51|18133.51|18256.98|18136.98|18258.03|18138.03|18253.51|18133.51|10
1628658070000|2021-08-11 05:01:10|18257.57|18137.57|18263.15|18143.15|18263.46|18143.46|18257.57|18137.57|9
1628658080000|2021-08-11 05:01:20|18262.82|18142.82|18266.69|18146.69|18266.69|18146.69|18262.82|18142.82|10
1628658090000|2021-08-11 05:01:30|18266.75|18146.75|18267.93|18147.93|18268.14|18148.14|18265.58|18145.58|10
1628658100000|2021-08-11 05:01:40|18268.1|18148.1|18266.42|18146.42|18268.1|18148.1|18266.42|18146.42|9
1628658110000|2021-08-11 05:01:50|18266.95|18146.95|18267.76|18147.76|18267.76|18147.76|18266.95|18146.95|10
1628658120000|2021-08-11 05:02:00|18268.38|18148.38|18270.51|18150.51|18270.65|18150.65|18268.1|18148.1|10
1628658130000|2021-08-11 05:02:10|18271.07|18151.07|18271.71|18151.71|18271.71|18151.71|18269.77|18149.77|10
1628658140000|2021-08-11 05:02:20|18272.95|18152.95|18273.9|18153.9|18273.9|18153.9|18272.95|18152.95|10
1628658150000|2021-08-11 05:02:30|18273.84|18153.84|18278.97|18158.97|18278.97|18158.97|18272.78|18152.78|10
1628658160000|2021-08-11 05:02:40|18279.53|18159.53|18277.44|18157.44|18279.56|18159.56|18277.44|18157.44|10
1628658170000|2021-08-11 05:02:50|18277.57|18157.57|18276.3|18156.3|18277.57|18157.57|18275.37|18155.37|10
1628658180000|2021-08-11 05:03:00|18275.89|18155.89|18276.58|18156.58|18276.58|18156.58|18275.24|18155.24|10
1628658190000|2021-08-11 05:03:10|18277.18|18157.18|18280.21|18160.21|18280.21|18160.21|18277.18|18157.18|10
1628658200000|2021-08-11 05:03:20|18280.96|18160.96|18284.24|18164.24|18284.24|18164.24|18280.96|18160.96|10
1628658210000|2021-08-11 05:03:30|18285.47|18165.47|18289.25|18169.25|18289.25|18169.25|18285.47|18165.47|10
1628658220000|2021-08-11 05:03:40|18289.51|18169.51|18290.88|18170.88|18291.41|18171.41|18289.48|18169.48|10
1628658230000|2021-08-11 05:03:50|18291.5|18171.5|18290.55|18170.55|18291.5|18171.5|18290.31|18170.31|10
1628658240000|2021-08-11 05:04:00|18290.58|18170.58|18291.65|18171.65|18291.77|18171.77|18290.58|18170.58|10
1628658250000|2021-08-11 05:04:10|18292.08|18172.08|18290.42|18170.42|18292.08|18172.08|18289.28|18169.28|10
1628658260000|2021-08-11 05:04:20|18290.38|18170.38|18291.04|18171.04|18291.07|18171.07|18288.94|18168.94|10
1628658270000|2021-08-11 05:04:30|18290.94|18170.94|18291.4|18171.4|18292.5|18172.5|18290.94|18170.94|9
1628658280000|2021-08-11 05:04:40|18291.39|18171.39|18293.03|18173.03|18293.03|18173.03|18290.92|18170.92|10
1628658290000|2021-08-11 05:04:50|18292.88|18172.88|18291.49|18171.49|18293.02|18173.02|18291.49|18171.49|10
1628658300000|2021-08-11 05:05:00|18294.11|18174.11|18294.33|18174.33|18294.52|18174.52|18294.08|18174.08|10
1628658310000|2021-08-11 05:05:10|18295.6|18175.6|18294.22|18174.22|18295.6|18175.6|18294.22|18174.22|10
1628658320000|2021-08-11 05:05:20|18293.98|18173.98|18295.14|18175.14|18295.14|18175.14|18293.1|18173.1|10
1628658330000|2021-08-11 05:05:30|18295.29|18175.29|18295.16|18175.16|18296.09|18176.09|18295.15|18175.15|10
1628658340000|2021-08-11 05:05:40|18296.16|18176.16|18297.54|18177.54|18297.62|18177.62|18295.79|18175.79|10
1628658350000|2021-08-11 05:05:50|18297.48|18177.48|18295.47|18175.47|18297.48|18177.48|18295.44|18175.44|10
1628658360000|2021-08-11 05:06:00|18295.62|18175.62|18295.18|18175.18|18297.38|18177.38|18295.18|18175.18|10
1628658370000|2021-08-11 05:06:10|18294.54|18174.54|18288.55|18168.55|18294.54|18174.54|18288.55|18168.55|10
1628658380000|2021-08-11 05:06:20|18288.36|18168.36|18285.06|18165.06|18288.36|18168.36|18285.05|18165.05|10
1628658390000|2021-08-11 05:06:30|18284.64|18164.64|18277.63|18157.63|18284.64|18164.64|18277.63|18157.63|10
1628658400000|2021-08-11 05:06:40|18276.36|18156.36|18272.71|18152.71|18276.36|18156.36|18272.7|18152.7|10
1628658410000|2021-08-11 05:06:50|18272.46|18152.46|18266.24|18146.24|18272.46|18152.46|18265.93|18145.93|10
1628658420000|2021-08-11 05:07:00|18266.35|18146.35|18274.97|18154.97|18275.78|18155.78|18266.35|18146.35|10
1628658430000|2021-08-11 05:07:10|18275.34|18155.34|18279.55|18159.55|18279.58|18159.58|18275.34|18155.34|10
1628658440000|2021-08-11 05:07:20|18278.55|18158.55|18279.08|18159.08|18281.47|18161.47|18278.34|18158.34|10
1628658450000|2021-08-11 05:07:30|18280.63|18160.63|18279.27|18159.27|18280.63|18160.63|18278.37|18158.37|10
1628658460000|2021-08-11 05:07:40|18280.11|18160.11|18279.08|18159.08|18280.11|18160.11|18278.01|18158.01|10
1628658470000|2021-08-11 05:07:50|18278.87|18158.87|18274.96|18154.96|18279.35|18159.35|18274.96|18154.96|10
1628658480000|2021-08-11 05:08:00|18274.95|18154.95|18276.32|18156.32|18276.46|18156.46|18274.51|18154.51|10
1628658490000|2021-08-11 05:08:10|18275.73|18155.73|18279.12|18159.12|18280.36|18160.36|18275.46|18155.46|10
1628658500000|2021-08-11 05:08:20|18279.93|18159.93|18282.47|18162.47|18282.47|18162.47|18279.93|18159.93|9
1628658510000|2021-08-11 05:08:30|18280.82|18160.82|18281.04|18161.04|18282.1|18162.1|18280.82|18160.82|10
1628658520000|2021-08-11 05:08:40|18281.09|18161.09|18288.92|18168.92|18288.92|18168.92|18281.09|18161.09|10
1628658530000|2021-08-11 05:08:50|18289.08|18169.08|18287.1|18167.1|18289.08|18169.08|18287.06|18167.06|10
1628658540000|2021-08-11 05:09:00|18286.69|18166.69|18281.85|18161.85|18286.69|18166.69|18281.85|18161.85|9
1628658550000|2021-08-11 05:09:10|18281.55|18161.55|18277.61|18157.61|18281.55|18161.55|18277.39|18157.39|10
1628658560000|2021-08-11 05:09:20|18277.49|18157.49|18277.02|18157.02|18277.49|18157.49|18275.19|18155.19|10
1628658570000|2021-08-11 05:09:30|18275.81|18155.81|18274.28|18154.28|18275.83|18155.83|18274.28|18154.28|8
1628658580000|2021-08-11 05:09:40|18273.16|18153.16|18271.53|18151.53|18273.16|18153.16|18271.15|18151.15|10
1628658590000|2021-08-11 05:09:50|18271.4|18151.4|18270.97|18150.97|18271.55|18151.55|18270.22|18150.22|10
1628658600000|2021-08-11 05:10:00|18270.59|18150.59|18273.02|18153.02|18273.02|18153.02|18270.59|18150.59|10
1628658610000|2021-08-11 05:10:10|18272.69|18152.69|18271.24|18151.24|18273.2|18153.2|18270.67|18150.67|10
1628658620000|2021-08-11 05:10:20|18272.6|18152.6|18277.94|18157.94|18277.94|18157.94|18272.6|18152.6|10
1628658630000|2021-08-11 05:10:30|18278.27|18158.27|18283.18|18163.18|18283.18|18163.18|18278.24|18158.24|10
1628658640000|2021-08-11 05:10:40|18284.2|18164.2|18283.29|18163.29|18284.44|18164.44|18282.86|18162.86|10
1628658650000|2021-08-11 05:10:50|18283.2|18163.2|18285.89|18165.89|18286.89|18166.89|18283.2|18163.2|10
1628658660000|2021-08-11 05:11:00|18288.11|18168.11|18288.24|18168.24|18289.47|18169.47|18286.76|18166.76|10
1628658670000|2021-08-11 05:11:10|18288.22|18168.22|18286.36|18166.36|18288.25|18168.25|18284.33|18164.33|10
1628658680000|2021-08-11 05:11:20|18285.62|18165.62|18285.74|18165.74|18287.76|18167.76|18285.62|18165.62|8
1628658690000|2021-08-11 05:11:30|18285.76|18165.76|18284.13|18164.13|18286.44|18166.44|18283.73|18163.73|10
1628658700000|2021-08-11 05:11:40|18284.97|18164.97|18282.35|18162.35|18284.97|18164.97|18282.35|18162.35|8
1628658710000|2021-08-11 05:11:50|18281.11|18161.11|18279.39|18159.39|18281.11|18161.11|18279.39|18159.39|9
1628658720000|2021-08-11 05:12:00|18279.43|18159.43|18277.66|18157.66|18279.5|18159.5|18277.66|18157.66|10
1628658730000|2021-08-11 05:12:10|18276.2|18156.2|18272.61|18152.61|18276.2|18156.2|18271.28|18151.28|10
1628658740000|2021-08-11 05:12:20|18271.38|18151.38|18274|18154|18274.48|18154.48|18270.07|18150.07|10
1628658750000|2021-08-11 05:12:30|18275.1|18155.1|18275.23|18155.23|18275.94|18155.94|18274.87|18154.87|8
1628658760000|2021-08-11 05:12:40|18274.13|18154.13|18275.32|18155.32|18275.32|18155.32|18273.61|18153.61|10
1628658770000|2021-08-11 05:12:50|18273.66|18153.66|18270.87|18150.87|18273.66|18153.66|18270.49|18150.49|9
1628658780000|2021-08-11 05:13:00|18272.42|18152.42|18270.99|18150.99|18272.99|18152.99|18270.15|18150.15|10
1628658790000|2021-08-11 05:13:10|18270.79|18150.79|18267.63|18147.63|18270.79|18150.79|18267.63|18147.63|9
1628658800000|2021-08-11 05:13:20|18268.04|18148.04|18270.83|18150.83|18270.83|18150.83|18268.04|18148.04|10
1628658810000|2021-08-11 05:13:30|18270.73|18150.73|18269.94|18149.94|18272.14|18152.14|18269.94|18149.94|8
1628658820000|2021-08-11 05:13:40|18269.81|18149.81|18270.51|18150.51|18270.86|18150.86|18269.45|18149.45|7
1628658830000|2021-08-11 05:13:50|18270.66|18150.66|18269.75|18149.75|18270.88|18150.88|18269.58|18149.58|10
1628658840000|2021-08-11 05:14:00|18269.47|18149.47|18272.05|18152.05|18272.37|18152.37|18269.47|18149.47|9
1628658850000|2021-08-11 05:14:10|18272.12|18152.12|18274.38|18154.38|18274.38|18154.38|18271.7|18151.7|9
1628658860000|2021-08-11 05:14:20|18274.72|18154.72|18274.9|18154.9|18275.14|18155.14|18273.39|18153.39|9
1628658870000|2021-08-11 05:14:30|18275.1|18155.1|18273.06|18153.06|18275.1|18155.1|18273.06|18153.06|9
1628658880000|2021-08-11 05:14:40|18273.13|18153.13|18273.71|18153.71|18273.83|18153.83|18272.6|18152.6|9
1628658890000|2021-08-11 05:14:50|18273.12|18153.12|18269.93|18149.93|18273.15|18153.15|18269.93|18149.93|9
1628658900000|2021-08-11 05:15:00|18269.67|18149.67|18270.3|18150.3|18270.38|18150.38|18268.46|18148.46|10
1628658910000|2021-08-11 05:15:10|18270.37|18150.37|18272.46|18152.46|18272.46|18152.46|18269.02|18149.02|10
1628658920000|2021-08-11 05:15:20|18271.62|18151.62|18274.08|18154.08|18274.08|18154.08|18271.62|18151.62|9
1628658930000|2021-08-11 05:15:30|18273.29|18153.29|18270.11|18150.11|18274.31|18154.31|18270.11|18150.11|10
1628658940000|2021-08-11 05:15:40|18270.41|18150.41|18269.48|18149.48|18270.41|18150.41|18267.79|18147.79|10
1628658950000|2021-08-11 05:15:50|18269.52|18149.52|18268.57|18148.57|18270.15|18150.15|18268.57|18148.57|10
1628658960000|2021-08-11 05:16:00|18268.48|18148.48|18266.28|18146.28|18268.48|18148.48|18266.1|18146.1|9
1628658970000|2021-08-11 05:16:10|18266.6|18146.6|18265.8|18145.8|18267.27|18147.27|18265.67|18145.67|10
1628658980000|2021-08-11 05:16:20|18264.94|18144.94|18266.1|18146.1|18267.44|18147.44|18264.78|18144.78|10
1628658990000|2021-08-11 05:16:30|18266.38|18146.38|18266.69|18146.69|18268.27|18148.27|18264.88|18144.88|10
1628659000000|2021-08-11 05:16:40|18266.66|18146.66|18265.82|18145.82|18266.66|18146.66|18263.98|18143.98|10
1628659010000|2021-08-11 05:16:50|18264.7|18144.7|18264.92|18144.92|18266.73|18146.73|18264.28|18144.28|10
1628659020000|2021-08-11 05:17:00|18264.09|18144.09|18263.47|18143.47|18264.09|18144.09|18262.01|18142.01|9
1628659030000|2021-08-11 05:17:10|18263.6|18143.6|18263.42|18143.42|18263.82|18143.82|18261.46|18141.46|10
1628659040000|2021-08-11 05:17:20|18263.75|18143.75|18267.04|18147.04|18267.04|18147.04|18262.32|18142.32|10
1628659050000|2021-08-11 05:17:30|18266.94|18146.94|18266.6|18146.6|18268.2|18148.2|18266.55|18146.55|9
1628659060000|2021-08-11 05:17:40|18266.8|18146.8|18269.9|18149.9|18271.25|18151.25|18266.54|18146.54|10
1628659070000|2021-08-11 05:17:50|18270.54|18150.54|18274.08|18154.08|18274.08|18154.08|18270.54|18150.54|10
1628659080000|2021-08-11 05:18:00|18275.29|18155.29|18272.73|18152.73|18275.29|18155.29|18272.73|18152.73|10
1628659090000|2021-08-11 05:18:10|18272.96|18152.96|18270.19|18150.19|18272.96|18152.96|18269.73|18149.73|10
1628659100000|2021-08-11 05:18:20|18269.89|18149.89|18271.98|18151.98|18271.98|18151.98|18269.64|18149.64|8
1628659110000|2021-08-11 05:18:30|18272.05|18152.05|18277.58|18157.58|18277.58|18157.58|18272.05|18152.05|10
1628659120000|2021-08-11 05:18:40|18277.79|18157.79|18278.64|18158.64|18278.8|18158.8|18277.05|18157.05|10
1628659130000|2021-08-11 05:18:50|18277.98|18157.98|18280.51|18160.51|18280.51|18160.51|18277.96|18157.96|10
1628659140000|2021-08-11 05:19:00|18280.6|18160.6|18284.73|18164.73|18284.73|18164.73|18280.6|18160.6|10
1628659150000|2021-08-11 05:19:10|18285.73|18165.73|18289.28|18169.28|18289.28|18169.28|18285.73|18165.73|10
1628659160000|2021-08-11 05:19:20|18288.58|18168.58|18288.3|18168.3|18289.49|18169.49|18288.3|18168.3|10
1628659170000|2021-08-11 05:19:30|18289.56|18169.56|18287.87|18167.87|18289.56|18169.56|18287.42|18167.42|10
1628659180000|2021-08-11 05:19:40|18287.79|18167.79|18286.67|18166.67|18289.49|18169.49|18286.67|18166.67|10
1628659190000|2021-08-11 05:19:50|18286.78|18166.78|18285.71|18165.71|18286.78|18166.78|18285.52|18165.52|10
1628659200000|2021-08-11 05:20:00|18285.76|18165.76|18283.96|18163.96|18286.55|18166.55|18283.62|18163.62|10
1628659210000|2021-08-11 05:20:10|18283.75|18163.75|18285.4|18165.4|18285.4|18165.4|18283.05|18163.05|10
1628659220000|2021-08-11 05:20:20|18284.53|18164.53|18284.14|18164.14|18285.88|18165.88|18284.14|18164.14|10
1628659230000|2021-08-11 05:20:30|18282.94|18162.94|18282.47|18162.47|18283.34|18163.34|18281.61|18161.61|10
1628659240000|2021-08-11 05:20:40|18281.68|18161.68|18275.57|18155.57|18281.68|18161.68|18274.77|18154.77|10
1628659250000|2021-08-11 05:20:50|18276.95|18156.95|18273.8|18153.8|18276.95|18156.95|18273.16|18153.16|10
1628659260000|2021-08-11 05:21:00|18275.05|18155.05|18277.44|18157.44|18277.44|18157.44|18274.99|18154.99|8
1628659270000|2021-08-11 05:21:10|18278.67|18158.67|18277.99|18157.99|18279.12|18159.12|18277.05|18157.05|10
1628659280000|2021-08-11 05:21:20|18279.22|18159.22|18278.64|18158.64|18279.22|18159.22|18277.18|18157.18|10
1628659290000|2021-08-11 05:21:30|18278.4|18158.4|18278.36|18158.36|18278.4|18158.4|18277.15|18157.15|9
1628659300000|2021-08-11 05:21:40|18278.16|18158.16|18274.92|18154.92|18278.19|18158.19|18274.92|18154.92|7
1628659310000|2021-08-11 05:21:50|18275.07|18155.07|18275.83|18155.83|18276.56|18156.56|18273.29|18153.29|10
1628659320000|2021-08-11 05:22:00|18275.2|18155.2|18274.64|18154.64|18275.48|18155.48|18274.51|18154.51|9
1628659330000|2021-08-11 05:22:10|18274.66|18154.66|18280.4|18160.4|18280.4|18160.4|18274.17|18154.17|10
1628659340000|2021-08-11 05:22:20|18279.97|18159.97|18287.31|18167.31|18287.31|18167.31|18279.97|18159.97|9
1628659350000|2021-08-11 05:22:30|18287.54|18167.54|18286.7|18166.7|18287.54|18167.54|18285.19|18165.19|10
1628659360000|2021-08-11 05:22:40|18286.83|18166.83|18290.44|18170.44|18290.44|18170.44|18286.83|18166.83|10
1628659370000|2021-08-11 05:22:50|18290.5|18170.5|18293.43|18173.43|18293.53|18173.53|18289.42|18169.42|9
1628659380000|2021-08-11 05:23:00|18293.66|18173.66|18291.54|18171.54|18294.3|18174.3|18291.54|18171.54|10
1628659390000|2021-08-11 05:23:10|18291.21|18171.21|18292.75|18172.75|18293.76|18173.76|18291.21|18171.21|10
1628659400000|2021-08-11 05:23:20|18292.57|18172.57|18297|18177|18297.46|18177.46|18292.22|18172.22|9
1628659410000|2021-08-11 05:23:30|18298.39|18178.39|18302.95|18182.95|18304.61|18184.61|18298.39|18178.39|10
1628659420000|2021-08-11 05:23:40|18303.19|18183.19|18306.31|18186.31|18308.78|18188.78|18303.19|18183.19|10
1628659430000|2021-08-11 05:23:50|18306.78|18186.78|18311.5|18191.5|18311.55|18191.55|18306.62|18186.62|10
1628659440000|2021-08-11 05:24:00|18310.02|18190.02|18312.83|18192.83|18314.14|18194.14|18310.02|18190.02|10
1628659450000|2021-08-11 05:24:10|18312.82|18192.82|18311.54|18191.54|18314.07|18194.07|18311.49|18191.49|10
1628659460000|2021-08-11 05:24:20|18313.59|18193.59|18317.05|18197.05|18317.05|18197.05|18313.59|18193.59|10
1628659470000|2021-08-11 05:24:30|18317.9|18197.9|18319.93|18199.93|18320.39|18200.39|18317.9|18197.9|10
1628659480000|2021-08-11 05:24:40|18319.88|18199.88|18319.46|18199.46|18321.06|18201.06|18319.46|18199.46|8
1628659490000|2021-08-11 05:24:50|18320.24|18200.24|18318.76|18198.76|18321.91|18201.91|18318.76|18198.76|9
1628659500000|2021-08-11 05:25:00|18318.73|18198.73|18323.88|18203.88|18324.95|18204.95|18318.73|18198.73|10
1628659510000|2021-08-11 05:25:10|18323.91|18203.91|18328.47|18208.47|18328.85|18208.85|18323.91|18203.91|10
1628659520000|2021-08-11 05:25:20|18328.39|18208.39|18332.86|18212.86|18332.86|18212.86|18328.34|18208.34|10
1628659530000|2021-08-11 05:25:30|18333.06|18213.06|18336.52|18216.52|18336.54|18216.54|18332.24|18212.24|10
1628659540000|2021-08-11 05:25:40|18335.18|18215.18|18333.6|18213.6|18335.18|18215.18|18333.6|18213.6|10
1628659550000|2021-08-11 05:25:50|18334.02|18214.02|18333.32|18213.32|18334.02|18214.02|18331.81|18211.81|10
1628659560000|2021-08-11 05:26:00|18334|18214|18335.92|18215.92|18335.99|18215.99|18333.11|18213.11|10
1628659570000|2021-08-11 05:26:10|18336.57|18216.57|18339.64|18219.64|18339.68|18219.68|18336.57|18216.57|10
1628659580000|2021-08-11 05:26:20|18339.93|18219.93|18340.21|18220.21|18341.31|18221.31|18339.52|18219.52|10
1628659590000|2021-08-11 05:26:30|18339.75|18219.75|18343.27|18223.27|18343.3|18223.3|18339.75|18219.75|9
1628659600000|2021-08-11 05:26:40|18344.67|18224.67|18344.81|18224.81|18346.1|18226.1|18344.67|18224.67|10
1628659610000|2021-08-11 05:26:50|18343.74|18223.74|18343.69|18223.69|18343.98|18223.98|18342.04|18222.04|10
1628659620000|2021-08-11 05:27:00|18343.55|18223.55|18345.55|18225.55|18346.69|18226.69|18343.55|18223.55|10
1628659630000|2021-08-11 05:27:10|18345.86|18225.86|18343.44|18223.44|18345.92|18225.92|18343.44|18223.44|10
1628659640000|2021-08-11 05:27:20|18343.64|18223.64|18342.04|18222.04|18344.2|18224.2|18342.04|18222.04|10
1628659650000|2021-08-11 05:27:30|18342.17|18222.17|18334.33|18214.33|18342.17|18222.17|18334.14|18214.14|10
1628659660000|2021-08-11 05:27:40|18334.23|18214.23|18334.68|18214.68|18334.78|18214.78|18333.23|18213.23|10
1628659670000|2021-08-11 05:27:50|18334.73|18214.73|18336.44|18216.44|18336.44|18216.44|18333.15|18213.15|9
1628659680000|2021-08-11 05:28:00|18336.68|18216.68|18337.89|18217.89|18339.43|18219.43|18336.68|18216.68|9
1628659690000|2021-08-11 05:28:10|18335.71|18215.71|18331.34|18211.34|18336.32|18216.32|18331.34|18211.34|9
1628659700000|2021-08-11 05:28:20|18330|18210|18324.83|18204.83|18330|18210|18324.83|18204.83|10
1628659710000|2021-08-11 05:28:30|18324.72|18204.72|18326.22|18206.22|18326.96|18206.96|18323.75|18203.75|10
1628659720000|2021-08-11 05:28:40|18326.26|18206.26|18327.09|18207.09|18328.67|18208.67|18326.26|18206.26|10
1628659730000|2021-08-11 05:28:50|18326.94|18206.94|18327.5|18207.5|18327.69|18207.69|18326.72|18206.72|10
1628659740000|2021-08-11 05:29:00|18327.51|18207.51|18328.92|18208.92|18328.92|18208.92|18327.23|18207.23|10
1628659750000|2021-08-11 05:29:10|18330.02|18210.02|18328.59|18208.59|18330.02|18210.02|18328.59|18208.59|9
1628659760000|2021-08-11 05:29:20|18328.42|18208.42|18329.66|18209.66|18330.53|18210.53|18328.42|18208.42|9
1628659770000|2021-08-11 05:29:30|18329.17|18209.17|18327.98|18207.98|18329.57|18209.57|18327.92|18207.92|10
1628659780000|2021-08-11 05:29:40|18329.03|18209.03|18330.5|18210.5|18330.5|18210.5|18325.07|18205.07|10
1628659790000|2021-08-11 05:29:50|18330.76|18210.76|18335.43|18215.43|18335.97|18215.97|18330.59|18210.59|10
1628659800000|2021-08-11 05:30:00|18334.51|18214.51|18334.14|18214.14|18335.37|18215.37|18333.15|18213.15|10
1628659810000|2021-08-11 05:30:10|18335.66|18215.66|18337.16|18217.16|18337.16|18217.16|18335.66|18215.66|9
1628659820000|2021-08-11 05:30:20|18337.44|18217.44|18337.35|18217.35|18338.5|18218.5|18336.98|18216.98|10
1628659830000|2021-08-11 05:30:30|18337.83|18217.83|18347.45|18227.45|18347.45|18227.45|18337.83|18217.83|10
1628659840000|2021-08-11 05:30:40|18348.78|18228.78|18350.47|18230.47|18350.47|18230.47|18347.05|18227.05|10
1628659850000|2021-08-11 05:30:50|18350.95|18230.95|18349.11|18229.11|18351.21|18231.21|18348.85|18228.85|10
1628659860000|2021-08-11 05:31:00|18348.61|18228.61|18351.46|18231.46|18351.46|18231.46|18346.67|18226.67|10
1628659870000|2021-08-11 05:31:10|18352.61|18232.61|18355.06|18235.06|18355.11|18235.11|18352.61|18232.61|10
1628659880000|2021-08-11 05:31:20|18354.72|18234.72|18358.81|18238.81|18358.81|18238.81|18354.72|18234.72|9
1628659890000|2021-08-11 05:31:30|18360.19|18240.19|18351.88|18231.88|18360.19|18240.19|18351.88|18231.88|10
1628659900000|2021-08-11 05:31:40|18352.2|18232.2|18349.79|18229.79|18352.2|18232.2|18349.79|18229.79|10
1628659910000|2021-08-11 05:31:50|18349.76|18229.76|18350.06|18230.06|18351.71|18231.71|18349.37|18229.37|10
1628659920000|2021-08-11 05:32:00|18350.17|18230.17|18350.6|18230.6|18352.62|18232.62|18350.17|18230.17|10
1628659930000|2021-08-11 05:32:10|18350.22|18230.22|18355.47|18235.47|18355.47|18235.47|18350.22|18230.22|10
1628659940000|2021-08-11 05:32:20|18356.47|18236.47|18359.97|18239.97|18360.23|18240.23|18355.88|18235.88|10
1628659950000|2021-08-11 05:32:30|18360.16|18240.16|18365.25|18245.25|18365.25|18245.25|18360.16|18240.16|10
1628659960000|2021-08-11 05:32:40|18364.89|18244.89|18367.63|18247.63|18368.72|18248.72|18364.89|18244.89|10
1628659970000|2021-08-11 05:32:50|18365.77|18245.77|18368.55|18248.55|18368.55|18248.55|18365.77|18245.77|10
1628659980000|2021-08-11 05:33:00|18368.13|18248.13|18367.04|18247.04|18368.31|18248.31|18365.68|18245.68|10
1628659990000|2021-08-11 05:33:10|18368.07|18248.07|18368.59|18248.59|18371.79|18251.79|18368.07|18248.07|10
1628660000000|2021-08-11 05:33:20|18366.69|18246.69|18367.77|18247.77|18367.77|18247.77|18366.38|18246.38|10
1628660010000|2021-08-11 05:33:30|18369.53|18249.53|18368.67|18248.67|18369.53|18249.53|18368.67|18248.67|9
1628660020000|2021-08-11 05:33:40|18368.84|18248.84|18369.87|18249.87|18371.59|18251.59|18368.84|18248.84|10
1628660030000|2021-08-11 05:33:50|18369.89|18249.89|18371.61|18251.61|18371.85|18251.85|18368.52|18248.52|10
1628660040000|2021-08-11 05:34:00|18371.03|18251.03|18373.47|18253.47|18375.57|18255.57|18371.03|18251.03|10
1628660050000|2021-08-11 05:34:10|18371.51|18251.51|18368.93|18248.93|18371.82|18251.82|18368.93|18248.93|10
1628660060000|2021-08-11 05:34:20|18369.19|18249.19|18372.91|18252.91|18372.91|18252.91|18369.19|18249.19|10
1628660070000|2021-08-11 05:34:30|18373.04|18253.04|18374.33|18254.33|18374.33|18254.33|18372.96|18252.96|10
1628660080000|2021-08-11 05:34:40|18373.94|18253.94|18375.89|18255.89|18375.89|18255.89|18373.94|18253.94|10
1628660090000|2021-08-11 05:34:50|18375.58|18255.58|18376.38|18256.38|18376.74|18256.74|18375.58|18255.58|9
1628660100000|2021-08-11 05:35:00|18375.93|18255.93|18377.63|18257.63|18378.88|18258.88|18375.93|18255.93|10
1628660110000|2021-08-11 05:35:10|18380.07|18260.07|18381.87|18261.87|18383.12|18263.12|18380.07|18260.07|10
1628660120000|2021-08-11 05:35:20|18381.49|18261.49|18385.26|18265.26|18385.26|18265.26|18381.49|18261.49|10
1628660130000|2021-08-11 05:35:30|18384.08|18264.08|18386.27|18266.27|18387.37|18267.37|18384.08|18264.08|10
1628660140000|2021-08-11 05:35:40|18387.56|18267.56|18388.31|18268.31|18388.59|18268.59|18385.86|18265.86|10
1628660150000|2021-08-11 05:35:50|18388.08|18268.08|18388.24|18268.24|18389.11|18269.11|18387.24|18267.24|10
1628660160000|2021-08-11 05:36:00|18387.91|18267.91|18388|18268|18388.06|18268.06|18386.54|18266.54|10
1628660170000|2021-08-11 05:36:10|18388.11|18268.11|18392.73|18272.73|18392.85|18272.85|18387.85|18267.85|10
1628660180000|2021-08-11 05:36:20|18393.57|18273.57|18394.03|18274.03|18394.33|18274.33|18392.61|18272.61|10
1628660190000|2021-08-11 05:36:30|18395.23|18275.23|18396.1|18276.1|18396.1|18276.1|18395.23|18275.23|10
1628660200000|2021-08-11 05:36:40|18396.19|18276.19|18397.52|18277.52|18397.52|18277.52|18396.08|18276.08|10
1628660210000|2021-08-11 05:36:50|18399.39|18279.39|18402.72|18282.72|18404.97|18284.97|18399.39|18279.39|10
1628660220000|2021-08-11 05:37:00|18402.24|18282.24|18405.06|18285.06|18405.06|18285.06|18401.41|18281.41|10
1628660230000|2021-08-11 05:37:10|18405.29|18285.29|18406.66|18286.66|18407.95|18287.95|18404.44|18284.44|10
1628660240000|2021-08-11 05:37:20|18406.55|18286.55|18407.4|18287.4|18408.62|18288.62|18405.55|18285.55|10
1628660250000|2021-08-11 05:37:30|18407.67|18287.67|18404.99|18284.99|18407.67|18287.67|18404.99|18284.99|10
1628660260000|2021-08-11 05:37:40|18404.54|18284.54|18401.48|18281.48|18404.54|18284.54|18401.48|18281.48|10
1628660270000|2021-08-11 05:37:50|18401.56|18281.56|18403.08|18283.08|18404.5|18284.5|18401.56|18281.56|10
1628660280000|2021-08-11 05:38:00|18401.92|18281.92|18402.72|18282.72|18403.68|18283.68|18401.92|18281.92|10
1628660290000|2021-08-11 05:38:10|18402.88|18282.88|18402.4|18282.4|18403.04|18283.04|18402.35|18282.35|9
1628660300000|2021-08-11 05:38:20|18402.49|18282.49|18404.99|18284.99|18405.55|18285.55|18402.49|18282.49|10
1628660310000|2021-08-11 05:38:30|18404.5|18284.5|18403.7|18283.7|18404.84|18284.84|18402.7|18282.7|10
1628660320000|2021-08-11 05:38:40|18403.07|18283.07|18401.04|18281.04|18403.07|18283.07|18401.04|18281.04|10
1628660330000|2021-08-11 05:38:50|18402.27|18282.27|18403.4|18283.4|18403.77|18283.77|18401.17|18281.17|9
1628660340000|2021-08-11 05:39:00|18403.7|18283.7|18400.02|18280.02|18403.7|18283.7|18400.02|18280.02|10
1628660350000|2021-08-11 05:39:10|18400.07|18280.07|18398.86|18278.86|18400.33|18280.33|18398.86|18278.86|10
1628660360000|2021-08-11 05:39:20|18399.37|18279.37|18400.7|18280.7|18400.75|18280.75|18399.18|18279.18|10
1628660370000|2021-08-11 05:39:30|18400.84|18280.84|18400.72|18280.72|18401.24|18281.24|18399.88|18279.88|9
1628660380000|2021-08-11 05:39:40|18400.56|18280.56|18400.96|18280.96|18400.96|18280.96|18400.01|18280.01|8
1628660390000|2021-08-11 05:39:50|18401.12|18281.12|18400.7|18280.7|18401.12|18281.12|18399.13|18279.13|10
1628660400000|2021-08-11 05:40:00|18401.39|18281.39|18402.93|18282.93|18402.93|18282.93|18399.93|18279.93|9
1628660410000|2021-08-11 05:40:10|18403.2|18283.2|18403.61|18283.61|18403.61|18283.61|18403.2|18283.2|9
1628660420000|2021-08-11 05:40:20|18403.6|18283.6|18404.19|18284.19|18404.57|18284.57|18403.6|18283.6|10
1628660430000|2021-08-11 05:40:30|18406.04|18286.04|18408.91|18288.91|18409.54|18289.54|18406.04|18286.04|10
1628660440000|2021-08-11 05:40:40|18408.79|18288.79|18408.75|18288.75|18410.35|18290.35|18408.75|18288.75|10
1628660450000|2021-08-11 05:40:50|18408.73|18288.73|18405.58|18285.58|18408.73|18288.73|18405.41|18285.41|10
1628660460000|2021-08-11 05:41:00|18404.97|18284.97|18405.51|18285.51|18405.51|18285.51|18403.3|18283.3|10
1628660470000|2021-08-11 05:41:10|18405.19|18285.19|18407.87|18287.87|18407.87|18287.87|18405.19|18285.19|10
1628660480000|2021-08-11 05:41:20|18409.65|18289.65|18414.11|18294.11|18414.12|18294.12|18409.11|18289.11|10
1628660490000|2021-08-11 05:41:30|18416.22|18296.22|18419.49|18299.49|18419.49|18299.49|18415.29|18295.29|10
1628660500000|2021-08-11 05:41:40|18419.32|18299.32|18424.5|18304.5|18424.5|18304.5|18419.17|18299.17|9
1628660510000|2021-08-11 05:41:50|18423.76|18303.76|18423.31|18303.31|18424.57|18304.57|18423.31|18303.31|10
1628660520000|2021-08-11 05:42:00|18423.34|18303.34|18421.76|18301.76|18423.34|18303.34|18420.53|18300.53|10
1628660530000|2021-08-11 05:42:10|18422.19|18302.19|18422.48|18302.48|18422.48|18302.48|18421.13|18301.13|10
1628660540000|2021-08-11 05:42:20|18421.98|18301.98|18420.59|18300.59|18422.23|18302.23|18420.59|18300.59|10
1628660550000|2021-08-11 05:42:30|18420.53|18300.53|18422.26|18302.26|18422.26|18302.26|18420.53|18300.53|10
1628660560000|2021-08-11 05:42:40|18422.08|18302.08|18423.98|18303.98|18423.98|18303.98|18422|18302|10
1628660570000|2021-08-11 05:42:50|18424.11|18304.11|18419.68|18299.68|18424.4|18304.4|18419.68|18299.68|9
1628660580000|2021-08-11 05:43:00|18419.44|18299.44|18419.14|18299.14|18419.5|18299.5|18418.49|18298.49|10
1628660590000|2021-08-11 05:43:10|18418.99|18298.99|18421.63|18301.63|18421.63|18301.63|18418.99|18298.99|10
1628660600000|2021-08-11 05:43:20|18421.61|18301.61|18420.22|18300.22|18422.13|18302.13|18419.87|18299.87|10
1628660610000|2021-08-11 05:43:30|18420.02|18300.02|18418.3|18298.3|18420.02|18300.02|18417.92|18297.92|10
1628660620000|2021-08-11 05:43:40|18418.1|18298.1|18416.59|18296.59|18418.24|18298.24|18415.34|18295.34|10
1628660630000|2021-08-11 05:43:50|18416.89|18296.89|18411.14|18291.14|18417.58|18297.58|18411.14|18291.14|10
1628660640000|2021-08-11 05:44:00|18410.36|18290.36|18410.23|18290.23|18411.26|18291.26|18409.57|18289.57|10
1628660650000|2021-08-11 05:44:10|18409.8|18289.8|18409.21|18289.21|18410.85|18290.85|18407.86|18287.86|10
1628660660000|2021-08-11 05:44:20|18408.62|18288.62|18407.35|18287.35|18408.62|18288.62|18406.22|18286.22|10
1628660670000|2021-08-11 05:44:30|18407.12|18287.12|18406.68|18286.68|18407.15|18287.15|18405.22|18285.22|10
1628660680000|2021-08-11 05:44:40|18405.09|18285.09|18407.61|18287.61|18407.65|18287.65|18404.21|18284.21|9
1628660690000|2021-08-11 05:44:50|18407.19|18287.19|18409.35|18289.35|18409.35|18289.35|18407.13|18287.13|10
1628660700000|2021-08-11 05:45:00|18409.87|18289.87|18412.99|18292.99|18412.99|18292.99|18409.87|18289.87|10
1628660710000|2021-08-11 05:45:10|18413.19|18293.19|18417.56|18297.56|18417.56|18297.56|18413.19|18293.19|10
1628660720000|2021-08-11 05:45:20|18418.69|18298.69|18418.59|18298.59|18419.1|18299.1|18417.81|18297.81|10
1628660730000|2021-08-11 05:45:30|18418.13|18298.13|18419.61|18299.61|18419.93|18299.93|18416.85|18296.85|10
1628660740000|2021-08-11 05:45:40|18422.75|18302.75|18425.87|18305.87|18425.87|18305.87|18422.75|18302.75|10
1628660750000|2021-08-11 05:45:50|18427.15|18307.15|18428.8|18308.8|18428.8|18308.8|18426.67|18306.67|10
1628660760000|2021-08-11 05:46:00|18429.51|18309.51|18434.72|18314.72|18434.72|18314.72|18429.38|18309.38|10
1628660770000|2021-08-11 05:46:10|18435.15|18315.15|18432.26|18312.26|18436.46|18316.46|18432.05|18312.05|10
1628660780000|2021-08-11 05:46:20|18432.45|18312.45|18435.07|18315.07|18435.98|18315.98|18432.45|18312.45|10
1628660790000|2021-08-11 05:46:30|18436|18316|18432.53|18312.53|18436|18316|18432.53|18312.53|10
1628660800000|2021-08-11 05:46:40|18432.24|18312.24|18429.18|18309.18|18432.24|18312.24|18429|18309|10
1628660810000|2021-08-11 05:46:50|18427.66|18307.66|18422.69|18302.69|18427.66|18307.66|18422.69|18302.69|10
1628660820000|2021-08-11 05:47:00|18422.18|18302.18|18417.26|18297.26|18422.18|18302.18|18417.26|18297.26|10
1628660830000|2021-08-11 05:47:10|18415.44|18295.44|18412.95|18292.95|18415.44|18295.44|18412.65|18292.65|10
1628660840000|2021-08-11 05:47:20|18411.63|18291.63|18409.88|18289.88|18411.63|18291.63|18409.52|18289.52|10
1628660850000|2021-08-11 05:47:30|18409.62|18289.62|18413.41|18293.41|18413.41|18293.41|18409.62|18289.62|10
1628660860000|2021-08-11 05:47:40|18414.31|18294.31|18412.69|18292.69|18414.54|18294.54|18412.69|18292.69|10
1628660870000|2021-08-11 05:47:50|18412.35|18292.35|18410.83|18290.83|18412.63|18292.63|18408.66|18288.66|10
1628660880000|2021-08-11 05:48:00|18410.82|18290.82|18405.36|18285.36|18410.94|18290.94|18405.36|18285.36|10
1628660890000|2021-08-11 05:48:10|18405.09|18285.09|18400.12|18280.12|18405.09|18285.09|18397.05|18277.05|10
1628660900000|2021-08-11 05:48:20|18399.91|18279.91|18399.39|18279.39|18399.91|18279.91|18398.14|18278.14|10
1628660910000|2021-08-11 05:48:30|18398.95|18278.95|18402.61|18282.61|18402.61|18282.61|18398.95|18278.95|10
1628660920000|2021-08-11 05:48:40|18402.55|18282.55|18403.76|18283.76|18403.76|18283.76|18402.1|18282.1|10
1628660930000|2021-08-11 05:48:50|18402.45|18282.45|18406.35|18286.35|18406.35|18286.35|18402.45|18282.45|10
1628660940000|2021-08-11 05:49:00|18406.86|18286.86|18406.46|18286.46|18409.18|18289.18|18406.46|18286.46|10
1628660950000|2021-08-11 05:49:10|18406.25|18286.25|18403.44|18283.44|18406.61|18286.61|18403.44|18283.44|10
1628660960000|2021-08-11 05:49:20|18403.53|18283.53|18404.51|18284.51|18405.03|18285.03|18403.53|18283.53|10
1628660970000|2021-08-11 05:49:30|18404.96|18284.96|18408.49|18288.49|18408.49|18288.49|18403.41|18283.41|10
1628660980000|2021-08-11 05:49:40|18408.09|18288.09|18409.08|18289.08|18409.65|18289.65|18407.49|18287.49|10
1628660990000|2021-08-11 05:49:50|18407.52|18287.52|18405.1|18285.1|18407.52|18287.52|18405.1|18285.1|10
1628661000000|2021-08-11 05:50:00|18403.57|18283.57|18407.53|18287.53|18407.53|18287.53|18403.57|18283.57|10
1628661010000|2021-08-11 05:50:10|18406.99|18286.99|18405.69|18285.69|18406.99|18286.99|18404.33|18284.33|10
1628661020000|2021-08-11 05:50:20|18405.47|18285.47|18404.57|18284.57|18405.76|18285.76|18404.57|18284.57|10
1628661030000|2021-08-11 05:50:30|18404.55|18284.55|18405.34|18285.34|18405.99|18285.99|18404.4|18284.4|9
1628661040000|2021-08-11 05:50:40|18405.5|18285.5|18405.69|18285.69|18405.78|18285.78|18405.02|18285.02|9
1628661050000|2021-08-11 05:50:50|18404.87|18284.87|18406.55|18286.55|18406.81|18286.81|18404.87|18284.87|10
1628661060000|2021-08-11 05:51:00|18406.78|18286.78|18409.49|18289.49|18409.61|18289.61|18406.78|18286.78|10
1628661070000|2021-08-11 05:51:10|18409.92|18289.92|18410.34|18290.34|18410.34|18290.34|18408.49|18288.49|9
1628661080000|2021-08-11 05:51:20|18410.61|18290.61|18408.13|18288.13|18410.61|18290.61|18408.13|18288.13|10
1628661090000|2021-08-11 05:51:30|18408.24|18288.24|18407.61|18287.61|18408.36|18288.36|18405.83|18285.83|9
1628661100000|2021-08-11 05:51:40|18407.88|18287.88|18409.13|18289.13|18409.18|18289.18|18407.46|18287.46|10
1628661110000|2021-08-11 05:51:50|18409.05|18289.05|18413.77|18293.77|18413.77|18293.77|18409.05|18289.05|10
1628661120000|2021-08-11 05:52:00|18414.05|18294.05|18416.9|18296.9|18416.9|18296.9|18413.9|18293.9|10
1628661130000|2021-08-11 05:52:10|18417.05|18297.05|18417.86|18297.86|18418.72|18298.72|18416.73|18296.73|9
1628661140000|2021-08-11 05:52:20|18417.61|18297.61|18421.12|18301.12|18421.12|18301.12|18416.83|18296.83|10
1628661150000|2021-08-11 05:52:30|18421.06|18301.06|18422.22|18302.22|18422.35|18302.35|18421.06|18301.06|10
1628661160000|2021-08-11 05:52:40|18422.17|18302.17|18423.08|18303.08|18423.16|18303.16|18422.17|18302.17|9
1628661170000|2021-08-11 05:52:50|18423.18|18303.18|18421.82|18301.82|18423.18|18303.18|18421.73|18301.73|8
1628661180000|2021-08-11 05:53:00|18421.77|18301.77|18423.14|18303.14|18423.88|18303.88|18421.77|18301.77|10
1628661190000|2021-08-11 05:53:10|18423.19|18303.19|18423.37|18303.37|18423.37|18303.37|18421.98|18301.98|10
1628661200000|2021-08-11 05:53:20|18423.64|18303.64|18425.04|18305.04|18425.49|18305.49|18423.64|18303.64|10
1628661210000|2021-08-11 05:53:30|18424.79|18304.79|18425.19|18305.19|18425.94|18305.94|18423.44|18303.44|10
1628661220000|2021-08-11 05:53:40|18425.44|18305.44|18423.7|18303.7|18426.42|18306.42|18423.7|18303.7|10
1628661230000|2021-08-11 05:53:50|18421.23|18301.23|18414.46|18294.46|18421.23|18301.23|18414.46|18294.46|10
1628661240000|2021-08-11 05:54:00|18414.28|18294.28|18410.92|18290.92|18414.28|18294.28|18410.92|18290.92|10
1628661250000|2021-08-11 05:54:10|18410.93|18290.93|18412.28|18292.28|18413|18293|18409.69|18289.69|10
1628661260000|2021-08-11 05:54:20|18413.19|18293.19|18410.59|18290.59|18413.19|18293.19|18410.51|18290.51|10
1628661270000|2021-08-11 05:54:30|18411|18291|18412.21|18292.21|18412.21|18292.21|18410.86|18290.86|10
1628661280000|2021-08-11 05:54:40|18411.13|18291.13|18415.84|18295.84|18415.84|18295.84|18410.63|18290.63|10
1628661290000|2021-08-11 05:54:50|18416.29|18296.29|18414.58|18294.58|18416.29|18296.29|18414.58|18294.58|10
1628661300000|2021-08-11 05:55:00|18414.6|18294.6|18415.2|18295.2|18415.2|18295.2|18413.94|18293.94|9
1628661310000|2021-08-11 05:55:10|18415.32|18295.32|18413.68|18293.68|18415.32|18295.32|18412.94|18292.94|10
1628661320000|2021-08-11 05:55:20|18413.53|18293.53|18414.14|18294.14|18415.18|18295.18|18413.5|18293.5|10
1628661330000|2021-08-11 05:55:30|18415.72|18295.72|18415.79|18295.79|18415.79|18295.79|18415.33|18295.33|9
1628661340000|2021-08-11 05:55:40|18415.77|18295.77|18414.54|18294.54|18415.92|18295.92|18413.26|18293.26|9
1628661350000|2021-08-11 05:55:50|18414.52|18294.52|18412.4|18292.4|18414.52|18294.52|18412.4|18292.4|10
1628661360000|2021-08-11 05:56:00|18411.47|18291.47|18405.52|18285.52|18411.47|18291.47|18405.52|18285.52|10
1628661370000|2021-08-11 05:56:10|18404.69|18284.69|18401.29|18281.29|18404.69|18284.69|18401.29|18281.29|9
1628661380000|2021-08-11 05:56:20|18400.93|18280.93|18403.1|18283.1|18404.09|18284.09|18400.93|18280.93|10
1628661390000|2021-08-11 05:56:30|18403.26|18283.26|18404.43|18284.43|18404.43|18284.43|18403.23|18283.23|10
1628661400000|2021-08-11 05:56:40|18404.19|18284.19|18403.21|18283.21|18404.65|18284.65|18403.21|18283.21|10
1628661410000|2021-08-11 05:56:50|18403.05|18283.05|18398.8|18278.8|18403.05|18283.05|18398.8|18278.8|10
1628661420000|2021-08-11 05:57:00|18399.46|18279.46|18395.55|18275.55|18399.46|18279.46|18395.55|18275.55|10
1628661430000|2021-08-11 05:57:10|18396.71|18276.71|18396.98|18276.98|18398.19|18278.19|18396.69|18276.69|10
1628661440000|2021-08-11 05:57:20|18395.81|18275.81|18396.01|18276.01|18396.3|18276.3|18395.75|18275.75|10
1628661450000|2021-08-11 05:57:30|18396.25|18276.25|18394.88|18274.88|18396.37|18276.37|18394.35|18274.35|10
1628661460000|2021-08-11 05:57:40|18395.26|18275.26|18394.07|18274.07|18395.26|18275.26|18393.47|18273.47|9
1628661470000|2021-08-11 05:57:50|18394.13|18274.13|18394.3|18274.3|18394.3|18274.3|18392.71|18272.71|10
1628661480000|2021-08-11 05:58:00|18394.28|18274.28|18395.49|18275.49|18395.91|18275.91|18393.25|18273.25|10
1628661490000|2021-08-11 05:58:10|18395.56|18275.56|18395.9|18275.9|18396.04|18276.04|18395.56|18275.56|10
1628661500000|2021-08-11 05:58:20|18395.59|18275.59|18396.72|18276.72|18396.84|18276.84|18394.63|18274.63|9
1628661510000|2021-08-11 05:58:30|18396.3|18276.3|18397.14|18277.14|18397.41|18277.41|18396.3|18276.3|9
1628661520000|2021-08-11 05:58:40|18397.9|18277.9|18395.81|18275.81|18397.9|18277.9|18395.81|18275.81|10
1628661530000|2021-08-11 05:58:50|18395.82|18275.82|18397.31|18277.31|18397.36|18277.36|18395.8|18275.8|9
1628661540000|2021-08-11 05:59:00|18397.3|18277.3|18396.84|18276.84|18397.3|18277.3|18396.74|18276.74|10
1628661550000|2021-08-11 05:59:10|18397.27|18277.27|18398.62|18278.62|18398.62|18278.62|18396.99|18276.99|10
1628661560000|2021-08-11 05:59:20|18398.65|18278.65|18400.35|18280.35|18400.35|18280.35|18398.53|18278.53|10
1628661570000|2021-08-11 05:59:30|18400.42|18280.42|18406.27|18286.27|18406.27|18286.27|18400.42|18280.42|10
1628661580000|2021-08-11 05:59:40|18406.66|18286.66|18412.67|18292.67|18412.67|18292.67|18406.66|18286.66|10
1628661590000|2021-08-11 05:59:50|18414.71|18294.71|18412.11|18292.11|18414.83|18294.83|18412.11|18292.11|9
1628661600000|2021-08-11 06:00:00|18412.19|18292.19|18414.36|18294.36|18414.36|18294.36|18411.71|18291.71|10
1628661610000|2021-08-11 06:00:10|18414.05|18294.05|18421.05|18301.05|18421.05|18301.05|18414.05|18294.05|10
1628661620000|2021-08-11 06:00:20|18420.97|18300.97|18425.16|18305.16|18425.16|18305.16|18420.97|18300.97|10
1628661630000|2021-08-11 06:00:30|18425.68|18305.68|18431.34|18311.34|18431.34|18311.34|18425.68|18305.68|9
1628661640000|2021-08-11 06:00:40|18432.77|18312.77|18434.91|18314.91|18434.91|18314.91|18432.77|18312.77|9
1628661650000|2021-08-11 06:00:50|18435.24|18315.24|18435.62|18315.62|18436.87|18316.87|18434.93|18314.93|10
1628661660000|2021-08-11 06:01:00|18435.6|18315.6|18440.63|18320.63|18440.63|18320.63|18435.6|18315.6|10
1628661670000|2021-08-11 06:01:10|18441.4|18321.4|18452.19|18332.19|18453.3|18333.3|18441.4|18321.4|9
1628661680000|2021-08-11 06:01:20|18452.18|18332.18|18451.81|18331.81|18454.46|18334.46|18451.54|18331.54|10
1628661690000|2021-08-11 06:01:30|18451.55|18331.55|18452.82|18332.82|18452.99|18332.99|18449.81|18329.81|10
1628661700000|2021-08-11 06:01:40|18452.51|18332.51|18452.72|18332.72|18452.81|18332.81|18451.82|18331.82|10
1628661710000|2021-08-11 06:01:50|18453.5|18333.5|18450.5|18330.5|18455.39|18335.39|18450.5|18330.5|10
1628661720000|2021-08-11 06:02:00|18450.16|18330.16|18452.3|18332.3|18452.3|18332.3|18450.06|18330.06|10
1628661730000|2021-08-11 06:02:10|18452.87|18332.87|18461|18341|18461|18341|18452.87|18332.87|10
1628661740000|2021-08-11 06:02:20|18461.5|18341.5|18466.91|18346.91|18466.91|18346.91|18461.5|18341.5|10
1628661750000|2021-08-11 06:02:30|18466.79|18346.79|18468.07|18348.07|18468.5|18348.5|18465.9|18345.9|10
1628661760000|2021-08-11 06:02:40|18468.06|18348.06|18466.86|18346.86|18468.65|18348.65|18466.44|18346.44|10
1628661770000|2021-08-11 06:02:50|18467.11|18347.11|18466.15|18346.15|18468.76|18348.76|18466.15|18346.15|10
1628661780000|2021-08-11 06:03:00|18465.86|18345.86|18468.48|18348.48|18468.48|18348.48|18465.34|18345.34|10
1628661790000|2021-08-11 06:03:10|18469.25|18349.25|18467.83|18347.83|18470.72|18350.72|18467.83|18347.83|10
1628661800000|2021-08-11 06:03:20|18468.04|18348.04|18468.32|18348.32|18468.32|18348.32|18465.16|18345.16|10
1628661810000|2021-08-11 06:03:30|18468.97|18348.97|18470.36|18350.36|18470.46|18350.46|18468.33|18348.33|10
1628661820000|2021-08-11 06:03:40|18471.03|18351.03|18470.92|18350.92|18471.03|18351.03|18469.51|18349.51|10
1628661830000|2021-08-11 06:03:50|18471.22|18351.22|18464.17|18344.17|18471.51|18351.51|18464.17|18344.17|9
1628661840000|2021-08-11 06:04:00|18463.52|18343.52|18463.4|18343.4|18463.57|18343.57|18461.65|18341.65|9
1628661850000|2021-08-11 06:04:10|18463.41|18343.41|18463.59|18343.59|18463.82|18343.82|18462.17|18342.17|10
1628661860000|2021-08-11 06:04:20|18464.61|18344.61|18463.16|18343.16|18465.31|18345.31|18463.16|18343.16|10
1628661870000|2021-08-11 06:04:30|18463.68|18343.68|18467.45|18347.45|18467.45|18347.45|18463.68|18343.68|9
1628661880000|2021-08-11 06:04:40|18468.63|18348.63|18471.51|18351.51|18471.51|18351.51|18468.56|18348.56|10
1628661890000|2021-08-11 06:04:50|18471.38|18351.38|18479.35|18359.35|18479.35|18359.35|18471.38|18351.38|10
1628661900000|2021-08-11 06:05:00|18479.94|18359.94|18479.49|18359.49|18480.08|18360.08|18477.92|18357.92|10
1628661910000|2021-08-11 06:05:10|18479.07|18359.07|18479.52|18359.52|18481.75|18361.75|18479.07|18359.07|10
1628661920000|2021-08-11 06:05:20|18479.29|18359.29|18480.33|18360.33|18480.33|18360.33|18479.29|18359.29|10
1628661930000|2021-08-11 06:05:30|18480.31|18360.31|18485.27|18365.27|18485.27|18365.27|18480.31|18360.31|10
1628661940000|2021-08-11 06:05:40|18485.57|18365.57|18488.68|18368.68|18488.68|18368.68|18485.57|18365.57|10
1628661950000|2021-08-11 06:05:50|18489.06|18369.06|18493.72|18373.72|18493.72|18373.72|18489.06|18369.06|9
1628661960000|2021-08-11 06:06:00|18495.16|18375.16|18490.96|18370.96|18495.16|18375.16|18490.96|18370.96|10
1628661970000|2021-08-11 06:06:10|18490.95|18370.95|18493.21|18373.21|18493.37|18373.37|18490.85|18370.85|9
1628661980000|2021-08-11 06:06:20|18492|18372|18494.93|18374.93|18496.24|18376.24|18492|18372|10
1628661990000|2021-08-11 06:06:30|18494.89|18374.89|18496.19|18376.19|18496.39|18376.39|18494.42|18374.42|10
1628662000000|2021-08-11 06:06:40|18496.13|18376.13|18494.91|18374.91|18496.36|18376.36|18494.48|18374.48|10
1628662010000|2021-08-11 06:06:50|18495.25|18375.25|18493.2|18373.2|18495.46|18375.46|18493.2|18373.2|10
1628662020000|2021-08-11 06:07:00|18492.77|18372.77|18494.98|18374.98|18494.98|18374.98|18492.55|18372.55|10
1628662030000|2021-08-11 06:07:10|18494.61|18374.61|18497.02|18377.02|18497.02|18377.02|18494.61|18374.61|10
1628662040000|2021-08-11 06:07:20|18496.49|18376.49|18496.55|18376.55|18498.45|18378.45|18496.49|18376.49|9
1628662050000|2021-08-11 06:07:30|18496.76|18376.76|18496.98|18376.98|18497.07|18377.07|18495.62|18375.62|10
1628662060000|2021-08-11 06:07:40|18497.14|18377.14|18498.88|18378.88|18498.95|18378.95|18496.6|18376.6|10
1628662070000|2021-08-11 06:07:50|18498.82|18378.82|18498.73|18378.73|18499.05|18379.05|18497.67|18377.67|10
1628662080000|2021-08-11 06:08:00|18498.57|18378.57|18498.62|18378.62|18499.69|18379.69|18498.4|18378.4|10
1628662090000|2021-08-11 06:08:10|18498.76|18378.76|18497.91|18377.91|18499.1|18379.1|18497.27|18377.27|10
1628662100000|2021-08-11 06:08:20|18497.56|18377.56|18495.32|18375.32|18497.56|18377.56|18493.2|18373.2|10
1628662110000|2021-08-11 06:08:30|18493.74|18373.74|18490.11|18370.11|18494.4|18374.4|18490.11|18370.11|10
1628662120000|2021-08-11 06:08:40|18489.27|18369.27|18483.59|18363.59|18489.59|18369.59|18483.59|18363.59|10
1628662130000|2021-08-11 06:08:50|18483.36|18363.36|18480.56|18360.56|18483.36|18363.36|18480.56|18360.56|10
1628662140000|2021-08-11 06:09:00|18480.26|18360.26|18479.83|18359.83|18481.4|18361.4|18479.36|18359.36|10
1628662150000|2021-08-11 06:09:10|18475.72|18355.72|18475.4|18355.4|18476.43|18356.43|18472.29|18352.29|10
1628662160000|2021-08-11 06:09:20|18475.55|18355.55|18476.47|18356.47|18476.76|18356.76|18475.55|18355.55|10
1628662170000|2021-08-11 06:09:30|18476.25|18356.25|18470.98|18350.98|18476.4|18356.4|18470.98|18350.98|10
1628662180000|2021-08-11 06:09:40|18469.12|18349.12|18466.24|18346.24|18469.64|18349.64|18465.99|18345.99|10
1628662190000|2021-08-11 06:09:50|18466.13|18346.13|18464.31|18344.31|18466.13|18346.13|18463.34|18343.34|10
1628662200000|2021-08-11 06:10:00|18464.02|18344.02|18463.54|18343.54|18464.02|18344.02|18461.58|18341.58|10
1628662210000|2021-08-11 06:10:10|18463.64|18343.64|18463.64|18343.64|18463.96|18343.96|18463.19|18343.19|8
1628662220000|2021-08-11 06:10:20|18462.95|18342.95|18460.13|18340.13|18462.95|18342.95|18459.31|18339.31|10
1628662230000|2021-08-11 06:10:30|18459.06|18339.06|18460.28|18340.28|18460.48|18340.48|18458.23|18338.23|10
1628662240000|2021-08-11 06:10:40|18460.15|18340.15|18459.02|18339.02|18460.3|18340.3|18459.02|18339.02|10
1628662250000|2021-08-11 06:10:50|18458.93|18338.93|18459.69|18339.69|18459.69|18339.69|18457.34|18337.34|10
1628662260000|2021-08-11 06:11:00|18459.73|18339.73|18459.81|18339.81|18460.18|18340.18|18458.63|18338.63|10
1628662270000|2021-08-11 06:11:10|18460.22|18340.22|18462.7|18342.7|18463.96|18343.96|18460.03|18340.03|10
1628662280000|2021-08-11 06:11:20|18462.52|18342.52|18461.99|18341.99|18463.61|18343.61|18461.83|18341.83|10
1628662290000|2021-08-11 06:11:30|18461.58|18341.58|18460.42|18340.42|18461.81|18341.81|18460.38|18340.38|10
1628662300000|2021-08-11 06:11:40|18459.76|18339.76|18459.67|18339.67|18459.97|18339.97|18459.49|18339.49|10
1628662310000|2021-08-11 06:11:50|18459.52|18339.52|18456.93|18336.93|18459.52|18339.52|18456.93|18336.93|10
1628662320000|2021-08-11 06:12:00|18457.08|18337.08|18459.44|18339.44|18459.44|18339.44|18456.97|18336.97|9
1628662330000|2021-08-11 06:12:10|18460.25|18340.25|18463.57|18343.57|18463.6|18343.6|18460.25|18340.25|10
1628662340000|2021-08-11 06:12:20|18466.01|18346.01|18470.02|18350.02|18470.02|18350.02|18465.71|18345.71|9
1628662350000|2021-08-11 06:12:30|18470.42|18350.42|18470.79|18350.79|18470.79|18350.79|18467.73|18347.73|10
1628662360000|2021-08-11 06:12:40|18471.42|18351.42|18473.83|18353.83|18474.3|18354.3|18471.42|18351.42|10
1628662370000|2021-08-11 06:12:50|18474.36|18354.36|18476.46|18356.46|18477.4|18357.4|18474.23|18354.23|10
1628662380000|2021-08-11 06:13:00|18476.71|18356.71|18479.93|18359.93|18479.93|18359.93|18476.71|18356.71|10
1628662390000|2021-08-11 06:13:10|18479.94|18359.94|18482.04|18362.04|18482.74|18362.74|18479.82|18359.82|10
1628662400000|2021-08-11 06:13:20|18480.95|18360.95|18478.39|18358.39|18482.08|18362.08|18477.66|18357.66|10
1628662410000|2021-08-11 06:13:30|18479.22|18359.22|18477.13|18357.13|18479.22|18359.22|18477.13|18357.13|10
1628662420000|2021-08-11 06:13:40|18476.57|18356.57|18471.06|18351.06|18476.77|18356.77|18471.06|18351.06|8
1628662430000|2021-08-11 06:13:50|18471.52|18351.52|18469.93|18349.93|18471.52|18351.52|18469.93|18349.93|10
1628662440000|2021-08-11 06:14:00|18469.07|18349.07|18471.17|18351.17|18471.17|18351.17|18468|18348|10
1628662450000|2021-08-11 06:14:10|18471.59|18351.59|18471.34|18351.34|18472.16|18352.16|18471.34|18351.34|10
1628662460000|2021-08-11 06:14:20|18471.02|18351.02|18469.85|18349.85|18471.07|18351.07|18469.67|18349.67|8
1628662470000|2021-08-11 06:14:30|18469.91|18349.91|18471.59|18351.59|18471.9|18351.9|18469.91|18349.91|10
1628662480000|2021-08-11 06:14:40|18470.81|18350.81|18468.01|18348.01|18470.81|18350.81|18466.63|18346.63|10
1628662490000|2021-08-11 06:14:50|18467.78|18347.78|18472.1|18352.1|18472.1|18352.1|18467.78|18347.78|10
1628662500000|2021-08-11 06:15:00|18473.11|18353.11|18476.79|18356.79|18476.79|18356.79|18473.11|18353.11|10
1628662510000|2021-08-11 06:15:10|18476.62|18356.62|18470.66|18350.66|18476.86|18356.86|18470.66|18350.66|10
1628662520000|2021-08-11 06:15:20|18470.06|18350.06|18466.24|18346.24|18470.7|18350.7|18466.24|18346.24|10
1628662530000|2021-08-11 06:15:30|18465.89|18345.89|18462.83|18342.83|18465.89|18345.89|18462.83|18342.83|10
1628662540000|2021-08-11 06:15:40|18461.26|18341.26|18456.33|18336.33|18461.26|18341.26|18456.33|18336.33|9
1628662550000|2021-08-11 06:15:50|18455.92|18335.92|18452.77|18332.77|18455.92|18335.92|18452.69|18332.69|9
1628662560000|2021-08-11 06:16:00|18452.24|18332.24|18452.29|18332.29|18452.29|18332.29|18449.06|18329.06|10
1628662570000|2021-08-11 06:16:10|18452.31|18332.31|18453.59|18333.59|18454.19|18334.19|18452.31|18332.31|10
1628662580000|2021-08-11 06:16:20|18451.7|18331.7|18454.75|18334.75|18454.75|18334.75|18451.26|18331.26|10
1628662590000|2021-08-11 06:16:30|18454.5|18334.5|18454|18334|18454.96|18334.96|18453.67|18333.67|10
1628662600000|2021-08-11 06:16:40|18455.24|18335.24|18451.35|18331.35|18455.24|18335.24|18451.35|18331.35|10
1628662610000|2021-08-11 06:16:50|18452.11|18332.11|18450.86|18330.86|18452.99|18332.99|18450.86|18330.86|10
1628662620000|2021-08-11 06:17:00|18450.46|18330.46|18445.13|18325.13|18450.46|18330.46|18445.13|18325.13|10
1628662630000|2021-08-11 06:17:10|18445.5|18325.5|18447.74|18327.74|18447.74|18327.74|18444.75|18324.75|10
1628662640000|2021-08-11 06:17:20|18447.61|18327.61|18452.4|18332.4|18452.84|18332.84|18447.61|18327.61|10
1628662650000|2021-08-11 06:17:30|18453.04|18333.04|18453.8|18333.8|18454.83|18334.83|18452.91|18332.91|9
1628662660000|2021-08-11 06:17:40|18454.23|18334.23|18455.89|18335.89|18456.95|18336.95|18453.94|18333.94|10
1628662670000|2021-08-11 06:17:50|18456.54|18336.54|18458.38|18338.38|18460.67|18340.67|18456.54|18336.54|9
1628662680000|2021-08-11 06:18:00|18457.55|18337.55|18458.86|18338.86|18460.68|18340.68|18457.33|18337.33|10
1628662690000|2021-08-11 06:18:10|18458.77|18338.77|18459.11|18339.11|18460.34|18340.34|18458.77|18338.77|10
1628662700000|2021-08-11 06:18:20|18459.08|18339.08|18458.15|18338.15|18459.76|18339.76|18458.15|18338.15|10
1628662710000|2021-08-11 06:18:30|18458.23|18338.23|18462.5|18342.5|18462.5|18342.5|18457.21|18337.21|10
1628662720000|2021-08-11 06:18:40|18464.95|18344.95|18465.49|18345.49|18466.48|18346.48|18464.95|18344.95|10
1628662730000|2021-08-11 06:18:50|18465.89|18345.89|18470.93|18350.93|18470.93|18350.93|18465.89|18345.89|9
1628662740000|2021-08-11 06:19:00|18470.77|18350.77|18470.58|18350.58|18472.83|18352.83|18469.16|18349.16|9
1628662750000|2021-08-11 06:19:10|18470.75|18350.75|18473.92|18353.92|18474.12|18354.12|18470.75|18350.75|10
1628662760000|2021-08-11 06:19:20|18473.97|18353.97|18478.28|18358.28|18478.4|18358.4|18473.95|18353.95|10
1628662770000|2021-08-11 06:19:30|18478.4|18358.4|18481.05|18361.05|18482.75|18362.75|18478.4|18358.4|10
1628662780000|2021-08-11 06:19:40|18481.32|18361.32|18482.71|18362.71|18483.6|18363.6|18481.32|18361.32|8
1628662790000|2021-08-11 06:19:50|18482.92|18362.92|18484.55|18364.55|18484.55|18364.55|18482.92|18362.92|8
1628662800000|2021-08-11 06:20:00|18484.36|18364.36|18476.85|18356.85|18484.36|18364.36|18476.3|18356.3|10
1628662810000|2021-08-11 06:20:10|18476.93|18356.93|18481.39|18361.39|18481.39|18361.39|18476.68|18356.68|10
1628662820000|2021-08-11 06:20:20|18483.62|18363.62|18486.92|18366.92|18486.92|18366.92|18483.43|18363.43|10
1628662830000|2021-08-11 06:20:30|18487.69|18367.69|18490.74|18370.74|18490.74|18370.74|18487.57|18367.57|10
1628662840000|2021-08-11 06:20:40|18491.18|18371.18|18497.91|18377.91|18497.91|18377.91|18491.18|18371.18|10
1628662850000|2021-08-11 06:20:50|18499.15|18379.15|18502.43|18382.43|18502.43|18382.43|18498.05|18378.05|10
1628662860000|2021-08-11 06:21:00|18502.88|18382.88|18508.59|18388.59|18508.59|18388.59|18502.88|18382.88|10
1628662870000|2021-08-11 06:21:10|18508.38|18388.38|18509.36|18389.36|18509.36|18389.36|18507.59|18387.59|10
1628662880000|2021-08-11 06:21:20|18507.69|18387.69|18506.27|18386.27|18507.69|18387.69|18505.19|18385.19|10
1628662890000|2021-08-11 06:21:30|18505.65|18385.65|18502.48|18382.48|18505.65|18385.65|18502.48|18382.48|10
1628662900000|2021-08-11 06:21:40|18502.91|18382.91|18502.15|18382.15|18504.19|18384.19|18501.89|18381.89|10
1628662910000|2021-08-11 06:21:50|18502.05|18382.05|18502.46|18382.46|18504.34|18384.34|18502.05|18382.05|10
1628662920000|2021-08-11 06:22:00|18502.03|18382.03|18504.03|18384.03|18504.03|18384.03|18501.65|18381.65|10
1628662930000|2021-08-11 06:22:10|18503.72|18383.72|18502.8|18382.8|18505.12|18385.12|18502.63|18382.63|10
1628662940000|2021-08-11 06:22:20|18502.86|18382.86|18500.18|18380.18|18502.86|18382.86|18498.4|18378.4|10
1628662950000|2021-08-11 06:22:30|18500.44|18380.44|18501.23|18381.23|18501.23|18381.23|18500.44|18380.44|7
1628662960000|2021-08-11 06:22:40|18501.83|18381.83|18504.72|18384.72|18504.91|18384.91|18501.57|18381.57|10
1628662970000|2021-08-11 06:22:50|18503.94|18383.94|18506.69|18386.69|18506.69|18386.69|18503.94|18383.94|10
1628662980000|2021-08-11 06:23:00|18507.26|18387.26|18510.05|18390.05|18510.05|18390.05|18507.26|18387.26|9
1628662990000|2021-08-11 06:23:10|18510.03|18390.03|18511.81|18391.81|18512.64|18392.64|18509.74|18389.74|9
1628663000000|2021-08-11 06:23:20|18512.96|18392.96|18514.96|18394.96|18514.96|18394.96|18512.84|18392.84|10
1628663010000|2021-08-11 06:23:30|18515.71|18395.71|18514.72|18394.72|18515.84|18395.84|18514.62|18394.62|9
1628663020000|2021-08-11 06:23:40|18515.05|18395.05|18520.25|18400.25|18520.25|18400.25|18514.99|18394.99|10
1628663030000|2021-08-11 06:23:50|18521.27|18401.27|18523.11|18403.11|18524.3|18404.3|18521.27|18401.27|10
1628663040000|2021-08-11 06:24:00|18524.59|18404.59|18529.6|18409.6|18529.6|18409.6|18524.59|18404.59|10
1628663050000|2021-08-11 06:24:10|18530.65|18410.65|18540.42|18420.42|18540.42|18420.42|18530.65|18410.65|10
1628663060000|2021-08-11 06:24:20|18541.35|18421.35|18540.7|18420.7|18545.62|18425.62|18540.7|18420.7|10
1628663070000|2021-08-11 06:24:30|18541.02|18421.02|18549.47|18429.47|18549.47|18429.47|18541.02|18421.02|9
1628663080000|2021-08-11 06:24:40|18551.79|18431.79|18553.29|18433.29|18553.29|18433.29|18550.41|18430.41|10
1628663090000|2021-08-11 06:24:50|18553.04|18433.04|18559.26|18439.26|18559.26|18439.26|18550.61|18430.61|10
1628663100000|2021-08-11 06:25:00|18558.19|18438.19|18562.76|18442.76|18562.76|18442.76|18558.19|18438.19|10
1628663110000|2021-08-11 06:25:10|18562.55|18442.55|18557.33|18437.33|18562.55|18442.55|18557.33|18437.33|10
1628663120000|2021-08-11 06:25:20|18555.31|18435.31|18548.82|18428.82|18555.31|18435.31|18548.61|18428.61|10
1628663130000|2021-08-11 06:25:30|18548.22|18428.22|18545.74|18425.74|18548.22|18428.22|18545.74|18425.74|10
1628663140000|2021-08-11 06:25:40|18546.53|18426.53|18557.98|18437.98|18558.93|18438.93|18546.53|18426.53|10
1628663150000|2021-08-11 06:25:50|18560.68|18440.68|18580.32|18460.32|18580.32|18460.32|18560.68|18440.68|10
1628663160000|2021-08-11 06:26:00|18582.53|18462.53|18588.67|18468.67|18590.42|18470.42|18581.99|18461.99|10
1628663170000|2021-08-11 06:26:10|18590.57|18470.57|18593.65|18473.65|18594.3|18474.3|18590.57|18470.57|10
1628663180000|2021-08-11 06:26:20|18596.34|18476.34|18607.34|18487.34|18607.34|18487.34|18595.67|18475.67|10
1628663190000|2021-08-11 06:26:30|18608.68|18488.68|18609.42|18489.42|18611.54|18491.54|18608.68|18488.68|10
1628663200000|2021-08-11 06:26:40|18609.15|18489.15|18608.54|18488.54|18610.67|18490.67|18607.4|18487.4|10
1628663210000|2021-08-11 06:26:50|18608.6|18488.6|18614.53|18494.53|18614.53|18494.53|18608.47|18488.47|10
1628663220000|2021-08-11 06:27:00|18615.54|18495.54|18615.86|18495.86|18616.15|18496.15|18612.74|18492.74|10
1628663230000|2021-08-11 06:27:10|18611|18491|18603.51|18483.51|18611|18491|18601.88|18481.88|10
1628663240000|2021-08-11 06:27:20|18601.57|18481.57|18598.65|18478.65|18602.46|18482.46|18598.65|18478.65|10
1628663250000|2021-08-11 06:27:30|18597.88|18477.88|18604.37|18484.37|18604.66|18484.66|18597.88|18477.88|10
1628663260000|2021-08-11 06:27:40|18605.12|18485.12|18609.89|18489.89|18610.69|18490.69|18605.12|18485.12|10
1628663270000|2021-08-11 06:27:50|18610.76|18490.76|18611.91|18491.91|18613.07|18493.07|18610.76|18490.76|10
1628663280000|2021-08-11 06:28:00|18612.9|18492.9|18609.88|18489.88|18612.9|18492.9|18609.88|18489.88|10
1628663290000|2021-08-11 06:28:10|18613.34|18493.34|18620.18|18500.18|18620.18|18500.18|18613.34|18493.34|10
1628663300000|2021-08-11 06:28:20|18620.44|18500.44|18621.34|18501.34|18621.34|18501.34|18618.4|18498.4|10
1628663310000|2021-08-11 06:28:30|18621.9|18501.9|18621.87|18501.87|18623.43|18503.43|18620.81|18500.81|10
1628663320000|2021-08-11 06:28:40|18622.5|18502.5|18625.16|18505.16|18625.16|18505.16|18622.5|18502.5|10
1628663330000|2021-08-11 06:28:50|18625.26|18505.26|18625.64|18505.64|18625.66|18505.66|18623.98|18503.98|10
1628663340000|2021-08-11 06:29:00|18625.43|18505.43|18623.3|18503.3|18625.43|18505.43|18622.17|18502.17|10
1628663350000|2021-08-11 06:29:10|18622.37|18502.37|18618.09|18498.09|18622.37|18502.37|18617.31|18497.31|9
1628663360000|2021-08-11 06:29:20|18617.93|18497.93|18609.77|18489.77|18617.93|18497.93|18609.21|18489.21|10
1628663370000|2021-08-11 06:29:30|18608.05|18488.05|18604.11|18484.11|18608.05|18488.05|18604.11|18484.11|10
1628663380000|2021-08-11 06:29:40|18602.45|18482.45|18594.86|18474.86|18602.45|18482.45|18594.22|18474.22|10
1628663390000|2021-08-11 06:29:50|18592.39|18472.39|18591.09|18471.09|18592.42|18472.42|18589.58|18469.58|10
1628663400000|2021-08-11 06:30:00|18590.87|18470.87|18591.39|18471.39|18593.4|18473.4|18590.87|18470.87|10
1628663410000|2021-08-11 06:30:10|18589.65|18469.65|18587.96|18467.96|18589.65|18469.65|18585.83|18465.83|10
1628663420000|2021-08-11 06:30:20|18589.43|18469.43|18591.56|18471.56|18591.6|18471.6|18589.3|18469.3|10
1628663430000|2021-08-11 06:30:30|18591.7|18471.7|18596.67|18476.67|18596.67|18476.67|18591.37|18471.37|10
1628663440000|2021-08-11 06:30:40|18597.64|18477.64|18604.97|18484.97|18604.97|18484.97|18597.64|18477.64|10
1628663450000|2021-08-11 06:30:50|18607.51|18487.51|18608.48|18488.48|18610.18|18490.18|18607.21|18487.21|10
1628663460000|2021-08-11 06:31:00|18608.74|18488.74|18617.65|18497.65|18618.3|18498.3|18608.74|18488.74|10
1628663470000|2021-08-11 06:31:10|18617.73|18497.73|18617.72|18497.72|18618.96|18498.96|18617.08|18497.08|10
1628663480000|2021-08-11 06:31:20|18617.69|18497.69|18614.26|18494.26|18617.69|18497.69|18613.97|18493.97|10
1628663490000|2021-08-11 06:31:30|18616.09|18496.09|18616.2|18496.2|18619.39|18499.39|18616.09|18496.09|10
1628663500000|2021-08-11 06:31:40|18616.7|18496.7|18615.67|18495.67|18617.59|18497.59|18614.64|18494.64|10
1628663510000|2021-08-11 06:31:50|18613.32|18493.32|18611.24|18491.24|18614.55|18494.55|18611.24|18491.24|10
1628663520000|2021-08-11 06:32:00|18611.84|18491.84|18617.37|18497.37|18617.37|18497.37|18611.84|18491.84|10
1628663530000|2021-08-11 06:32:10|18617.09|18497.09|18621.09|18501.09|18621.09|18501.09|18617.09|18497.09|10
1628663540000|2021-08-11 06:32:20|18619.17|18499.17|18613.85|18493.85|18619.17|18499.17|18613.38|18493.38|10
1628663550000|2021-08-11 06:32:30|18611.05|18491.05|18610.75|18490.75|18612.45|18492.45|18610.03|18490.03|10
1628663560000|2021-08-11 06:32:40|18610.84|18490.84|18613.89|18493.89|18613.9|18493.9|18610.84|18490.84|10
1628663570000|2021-08-11 06:32:50|18614.48|18494.48|18616.51|18496.51|18616.51|18496.51|18614.3|18494.3|9
1628663580000|2021-08-11 06:33:00|18616.47|18496.47|18618.57|18498.57|18619.32|18499.32|18616.45|18496.45|9
1628663590000|2021-08-11 06:33:10|18619.03|18499.03|18622.04|18502.04|18622.04|18502.04|18618.78|18498.78|10
1628663600000|2021-08-11 06:33:20|18622.31|18502.31|18622.61|18502.61|18622.88|18502.88|18621.95|18501.95|9
1628663610000|2021-08-11 06:33:30|18622.97|18502.97|18625.2|18505.2|18625.2|18505.2|18622.19|18502.19|10
1628663620000|2021-08-11 06:33:40|18624.47|18504.47|18630.97|18510.97|18630.97|18510.97|18624.43|18504.43|10
1628663630000|2021-08-11 06:33:50|18629.72|18509.72|18627.65|18507.65|18630.21|18510.21|18627.62|18507.62|9
1628663640000|2021-08-11 06:34:00|18627.39|18507.39|18630.24|18510.24|18631.13|18511.13|18627.39|18507.39|10
1628663650000|2021-08-11 06:34:10|18629.44|18509.44|18628.84|18508.84|18630.2|18510.2|18628.2|18508.2|10
1628663660000|2021-08-11 06:34:20|18628.04|18508.04|18627.49|18507.49|18628.68|18508.68|18627.26|18507.26|10
1628663670000|2021-08-11 06:34:30|18625.53|18505.53|18623.84|18503.84|18626.9|18506.9|18623.84|18503.84|10
1628663680000|2021-08-11 06:34:40|18624.79|18504.79|18623.35|18503.35|18624.79|18504.79|18622.94|18502.94|10
1628663690000|2021-08-11 06:34:50|18621.65|18501.65|18620.58|18500.58|18621.65|18501.65|18619.52|18499.52|10
1628663700000|2021-08-11 06:35:00|18621.42|18501.42|18621.53|18501.53|18622.33|18502.33|18621.27|18501.27|10
1628663710000|2021-08-11 06:35:10|18621.37|18501.37|18623.56|18503.56|18624.29|18504.29|18621.37|18501.37|10
1628663720000|2021-08-11 06:35:20|18623.33|18503.33|18622.73|18502.73|18623.69|18503.69|18621.36|18501.36|10
1628663730000|2021-08-11 06:35:30|18622.68|18502.68|18625.74|18505.74|18626.85|18506.85|18622.68|18502.68|10
1628663740000|2021-08-11 06:35:40|18626.56|18506.56|18629.58|18509.58|18630.34|18510.34|18626.56|18506.56|9
1628663750000|2021-08-11 06:35:50|18629.56|18509.56|18633.41|18513.41|18633.41|18513.41|18629.56|18509.56|10
1628663760000|2021-08-11 06:36:00|18633.58|18513.58|18637.13|18517.13|18637.13|18517.13|18633.17|18513.17|10
1628663770000|2021-08-11 06:36:10|18637.88|18517.88|18640.4|18520.4|18640.4|18520.4|18637.33|18517.33|9
1628663780000|2021-08-11 06:36:20|18640.56|18520.56|18636.33|18516.33|18640.56|18520.56|18636.33|18516.33|9
1628663790000|2021-08-11 06:36:30|18637.53|18517.53|18635.44|18515.44|18639.01|18519.01|18635.44|18515.44|10
1628663800000|2021-08-11 06:36:40|18635.28|18515.28|18634.06|18514.06|18635.28|18515.28|18633.79|18513.79|10
1628663810000|2021-08-11 06:36:50|18633.88|18513.88|18632.25|18512.25|18634.24|18514.24|18632.1|18512.1|10
1628663820000|2021-08-11 06:37:00|18632.79|18512.79|18632.6|18512.6|18632.79|18512.79|18631.36|18511.36|9
1628663830000|2021-08-11 06:37:10|18634.23|18514.23|18641.52|18521.52|18641.52|18521.52|18634.23|18514.23|10
1628663840000|2021-08-11 06:37:20|18641.69|18521.69|18637.98|18517.98|18642.43|18522.43|18637.98|18517.98|9
1628663850000|2021-08-11 06:37:30|18637.93|18517.93|18634.77|18514.77|18637.93|18517.93|18634.77|18514.77|10
1628663860000|2021-08-11 06:37:40|18634|18514|18631.37|18511.37|18634|18514|18630.87|18510.87|10
1628663870000|2021-08-11 06:37:50|18631.63|18511.63|18633.06|18513.06|18633.43|18513.43|18631.63|18511.63|10
1628663880000|2021-08-11 06:38:00|18633.55|18513.55|18634.82|18514.82|18634.82|18514.82|18631.17|18511.17|10
1628663890000|2021-08-11 06:38:10|18634.16|18514.16|18637.14|18517.14|18637.14|18517.14|18634.13|18514.13|9
1628663900000|2021-08-11 06:38:20|18637.42|18517.42|18635.71|18515.71|18638.97|18518.97|18635.71|18515.71|10
1628663910000|2021-08-11 06:38:30|18636.07|18516.07|18638.58|18518.58|18638.62|18518.62|18635.64|18515.64|10
1628663920000|2021-08-11 06:38:40|18638.71|18518.71|18640.53|18520.53|18641.58|18521.58|18638.35|18518.35|10
1628663930000|2021-08-11 06:38:50|18641.73|18521.73|18643.51|18523.51|18643.51|18523.51|18640.93|18520.93|10
1628663940000|2021-08-11 06:39:00|18644.09|18524.09|18640.84|18520.84|18644.48|18524.48|18640.84|18520.84|10
1628663950000|2021-08-11 06:39:10|18640.23|18520.23|18631.7|18511.7|18640.23|18520.23|18631.2|18511.2|10
1628663960000|2021-08-11 06:39:20|18630.78|18510.78|18631.56|18511.56|18632.94|18512.94|18629.96|18509.96|10
1628663970000|2021-08-11 06:39:30|18631.37|18511.37|18633.52|18513.52|18633.52|18513.52|18631.37|18511.37|10
1628663980000|2021-08-11 06:39:40|18632.99|18512.99|18633.63|18513.63|18633.63|18513.63|18632.63|18512.63|10
1628663990000|2021-08-11 06:39:50|18633.52|18513.52|18632.92|18512.92|18634.55|18514.55|18632.89|18512.89|9
1628664000000|2021-08-11 06:40:00|18632.5|18512.5|18634.86|18514.86|18634.86|18514.86|18631.7|18511.7|10
1628664010000|2021-08-11 06:40:10|18635.11|18515.11|18636.5|18516.5|18637.2|18517.2|18635.09|18515.09|10
1628664020000|2021-08-11 06:40:20|18635.32|18515.32|18626.93|18506.93|18635.32|18515.32|18626.93|18506.93|10
1628664030000|2021-08-11 06:40:30|18625.69|18505.69|18623.47|18503.47|18626.29|18506.29|18622.96|18502.96|10
1628664040000|2021-08-11 06:40:40|18623.15|18503.15|18615.3|18495.3|18623.15|18503.15|18615.3|18495.3|10
1628664050000|2021-08-11 06:40:50|18614.16|18494.16|18610.57|18490.57|18614.36|18494.36|18610.57|18490.57|10
1628664060000|2021-08-11 06:41:00|18609.97|18489.97|18598.09|18478.09|18609.97|18489.97|18598.09|18478.09|9
1628664070000|2021-08-11 06:41:10|18597.71|18477.71|18595.34|18475.34|18597.71|18477.71|18595.33|18475.33|10
1628664080000|2021-08-11 06:41:20|18596.69|18476.69|18596.64|18476.64|18596.69|18476.69|18595.32|18475.32|10
1628664090000|2021-08-11 06:41:30|18596.05|18476.05|18588.8|18468.8|18596.05|18476.05|18588.8|18468.8|10
1628664100000|2021-08-11 06:41:40|18587.29|18467.29|18574.95|18454.95|18587.29|18467.29|18574.95|18454.95|10
1628664110000|2021-08-11 06:41:50|18574.33|18454.33|18552.21|18432.21|18574.33|18454.33|18552.21|18432.21|10
1628664120000|2021-08-11 06:42:00|18548.03|18428.03|18501.49|18381.49|18548.03|18428.03|18501.49|18381.49|10
1628664130000|2021-08-11 06:42:10|18500.34|18380.34|18478.4|18358.4|18500.34|18380.34|18476.98|18356.98|10
1628664140000|2021-08-11 06:42:20|18481.45|18361.45|18479.01|18359.01|18486.71|18366.71|18479.01|18359.01|10
1628664150000|2021-08-11 06:42:30|18478.42|18358.42|18445.35|18325.35|18478.42|18358.42|18444.74|18324.74|10
1628664160000|2021-08-11 06:42:40|18444.97|18324.97|18425.67|18305.67|18444.97|18324.97|18425.19|18305.19|10
1628664170000|2021-08-11 06:42:50|18425.39|18305.39|18425.79|18305.79|18426.26|18306.26|18420.48|18300.48|10
1628664180000|2021-08-11 06:43:00|18425.25|18305.25|18426.28|18306.28|18426.69|18306.69|18424.15|18304.15|10
1628664190000|2021-08-11 06:43:10|18426.43|18306.43|18434.58|18314.58|18435.37|18315.37|18425.95|18305.95|10
1628664200000|2021-08-11 06:43:20|18437.58|18317.58|18440.46|18320.46|18443.83|18323.83|18437.58|18317.58|10
1628664210000|2021-08-11 06:43:30|18442.03|18322.03|18446.54|18326.54|18446.64|18326.64|18441.53|18321.53|10
1628664220000|2021-08-11 06:43:40|18446.6|18326.6|18451.74|18331.74|18451.74|18331.74|18446.6|18326.6|10
1628664230000|2021-08-11 06:43:50|18458.2|18338.2|18458.04|18338.04|18458.42|18338.42|18456.34|18336.34|10
1628664240000|2021-08-11 06:44:00|18459.48|18339.48|18464.7|18344.7|18466.11|18346.11|18459.48|18339.48|10
1628664250000|2021-08-11 06:44:10|18464.78|18344.78|18457.63|18337.63|18464.78|18344.78|18457.63|18337.63|10
1628664260000|2021-08-11 06:44:20|18458.18|18338.18|18449.57|18329.57|18458.38|18338.38|18449.57|18329.57|10
1628664270000|2021-08-11 06:44:30|18447.57|18327.57|18440.43|18320.43|18447.57|18327.57|18439.95|18319.95|10
1628664280000|2021-08-11 06:44:40|18438.85|18318.85|18440.59|18320.59|18441.41|18321.41|18438.85|18318.85|10
1628664290000|2021-08-11 06:44:50|18441.88|18321.88|18448.92|18328.92|18448.92|18328.92|18440.93|18320.93|10
1628664300000|2021-08-11 06:45:00|18448.49|18328.49|18454.31|18334.31|18454.31|18334.31|18448.49|18328.49|10
1628664310000|2021-08-11 06:45:10|18454.76|18334.76|18464.61|18344.61|18464.61|18344.61|18454.76|18334.76|10
1628664320000|2021-08-11 06:45:20|18463.24|18343.24|18458.49|18338.49|18464.29|18344.29|18458.49|18338.49|10
1628664330000|2021-08-11 06:45:30|18455.21|18335.21|18451.18|18331.18|18455.21|18335.21|18451.18|18331.18|10
1628664340000|2021-08-11 06:45:40|18451.94|18331.94|18435.18|18315.18|18451.94|18331.94|18435.18|18315.18|10
1628664350000|2021-08-11 06:45:50|18434.55|18314.55|18426.24|18306.24|18434.55|18314.55|18426.24|18306.24|10
1628664360000|2021-08-11 06:46:00|18425.66|18305.66|18417.81|18297.81|18425.66|18305.66|18417.81|18297.81|10
1628664370000|2021-08-11 06:46:10|18418.18|18298.18|18419.99|18299.99|18419.99|18299.99|18414.69|18294.69|10
1628664380000|2021-08-11 06:46:20|18418.88|18298.88|18423|18303|18423.45|18303.45|18418.88|18298.88|10
1628664390000|2021-08-11 06:46:30|18422.34|18302.34|18423.12|18303.12|18424.66|18304.66|18422.34|18302.34|10
1628664400000|2021-08-11 06:46:40|18422.26|18302.26|18421.3|18301.3|18423.58|18303.58|18420.98|18300.98|10
1628664410000|2021-08-11 06:46:50|18422.01|18302.01|18420.73|18300.73|18422.61|18302.61|18420.73|18300.73|10
1628664420000|2021-08-11 06:47:00|18420.86|18300.86|18419.72|18299.72|18420.86|18300.86|18419.04|18299.04|10
1628664430000|2021-08-11 06:47:10|18420.32|18300.32|18420.37|18300.37|18420.37|18300.37|18418.71|18298.71|10
1628664440000|2021-08-11 06:47:20|18420.88|18300.88|18422.58|18302.58|18423.67|18303.67|18419.51|18299.51|10
1628664450000|2021-08-11 06:47:30|18421.82|18301.82|18423.24|18303.24|18423.67|18303.67|18421.66|18301.66|10
1628664460000|2021-08-11 06:47:40|18422.29|18302.29|18423.14|18303.14|18424.95|18304.95|18422.29|18302.29|10
1628664470000|2021-08-11 06:47:50|18423.57|18303.57|18424.8|18304.8|18424.8|18304.8|18423.57|18303.57|10
1628664480000|2021-08-11 06:48:00|18424.81|18304.81|18431.46|18311.46|18431.46|18311.46|18424.81|18304.81|10
1628664490000|2021-08-11 06:48:10|18431.49|18311.49|18432.77|18312.77|18432.9|18312.9|18431.42|18311.42|9
1628664500000|2021-08-11 06:48:20|18432.45|18312.45|18435.73|18315.73|18435.73|18315.73|18432.45|18312.45|10
1628664510000|2021-08-11 06:48:30|18437.23|18317.23|18454.02|18334.02|18454.02|18334.02|18437.23|18317.23|10
1628664520000|2021-08-11 06:48:40|18456.66|18336.66|18463.04|18343.04|18463.04|18343.04|18456.66|18336.66|10
1628664530000|2021-08-11 06:48:50|18463.69|18343.69|18465.76|18345.76|18466.14|18346.14|18463.69|18343.69|10
1628664540000|2021-08-11 06:49:00|18465.98|18345.98|18466.61|18346.61|18466.84|18346.84|18464.68|18344.68|9
1628664550000|2021-08-11 06:49:10|18466.73|18346.73|18472.84|18352.84|18472.84|18352.84|18466.73|18346.73|10
1628664560000|2021-08-11 06:49:20|18472.89|18352.89|18473.54|18353.54|18474.41|18354.41|18471.42|18351.42|9
1628664570000|2021-08-11 06:49:30|18474.25|18354.25|18476.27|18356.27|18477.33|18357.33|18474.25|18354.25|10
1628664580000|2021-08-11 06:49:40|18476.37|18356.37|18478.36|18358.36|18478.36|18358.36|18476.37|18356.37|10
1628664590000|2021-08-11 06:49:50|18478.41|18358.41|18473.44|18353.44|18478.41|18358.41|18471.48|18351.48|9
1628664600000|2021-08-11 06:50:00|18473.41|18353.41|18468.72|18348.72|18473.41|18353.41|18468.72|18348.72|10
1628664610000|2021-08-11 06:50:10|18468.69|18348.69|18474|18354|18474|18354|18468.69|18348.69|10
1628664620000|2021-08-11 06:50:20|18474.21|18354.21|18486.93|18366.93|18487.1|18367.1|18474.21|18354.21|10
1628664630000|2021-08-11 06:50:30|18486.1|18366.1|18490.82|18370.82|18490.82|18370.82|18486.1|18366.1|10
1628664640000|2021-08-11 06:50:40|18491.04|18371.04|18491.33|18371.33|18493.1|18373.1|18491.04|18371.04|9
1628664650000|2021-08-11 06:50:50|18491.66|18371.66|18493.46|18373.46|18494.1|18374.1|18491.66|18371.66|10
1628664660000|2021-08-11 06:51:00|18496.65|18376.65|18499.36|18379.36|18499.36|18379.36|18496.18|18376.18|10
1628664670000|2021-08-11 06:51:10|18499.04|18379.04|18498.63|18378.63|18500.98|18380.98|18498.63|18378.63|9
1628664680000|2021-08-11 06:51:20|18498.39|18378.39|18502.43|18382.43|18502.43|18382.43|18497.81|18377.81|10
1628664690000|2021-08-11 06:51:30|18503.8|18383.8|18503.51|18383.51|18504.2|18384.2|18501.47|18381.47|10
1628664700000|2021-08-11 06:51:40|18504|18384|18505.47|18385.47|18505.57|18385.57|18504|18384|10
1628664710000|2021-08-11 06:51:50|18506.44|18386.44|18510.85|18390.85|18511.03|18391.03|18506.44|18386.44|10
1628664720000|2021-08-11 06:52:00|18511|18391|18506.2|18386.2|18511.27|18391.27|18506.2|18386.2|10
1628664730000|2021-08-11 06:52:10|18506.64|18386.64|18507.94|18387.94|18508.95|18388.95|18506.64|18386.64|10
1628664740000|2021-08-11 06:52:20|18507.92|18387.92|18505.52|18385.52|18507.95|18387.95|18505.52|18385.52|10
1628664750000|2021-08-11 06:52:30|18505.54|18385.54|18499.04|18379.04|18505.54|18385.54|18498.47|18378.47|10
1628664760000|2021-08-11 06:52:40|18498.01|18378.01|18498.33|18378.33|18498.54|18378.54|18497.83|18377.83|10
1628664770000|2021-08-11 06:52:50|18498.83|18378.83|18498.41|18378.41|18498.83|18378.83|18497.91|18377.91|8
1628664780000|2021-08-11 06:53:00|18498.14|18378.14|18497.28|18377.28|18498.44|18378.44|18496.73|18376.73|10
1628664790000|2021-08-11 06:53:10|18497.14|18377.14|18501.15|18381.15|18501.15|18381.15|18497.14|18377.14|10
1628664800000|2021-08-11 06:53:20|18502.07|18382.07|18515.36|18395.36|18515.36|18395.36|18502.07|18382.07|10
1628664810000|2021-08-11 06:53:30|18515.83|18395.83|18518.12|18398.12|18518.12|18398.12|18515.57|18395.57|10
1628664820000|2021-08-11 06:53:40|18517.23|18397.23|18523.36|18403.36|18523.36|18403.36|18517.23|18397.23|10
1628664830000|2021-08-11 06:53:50|18523.54|18403.54|18530.22|18410.22|18530.22|18410.22|18523.28|18403.28|10
1628664840000|2021-08-11 06:54:00|18530.31|18410.31|18539.7|18419.7|18540.15|18420.15|18530.31|18410.31|10
1628664850000|2021-08-11 06:54:10|18539.62|18419.62|18550.76|18430.76|18550.76|18430.76|18539.62|18419.62|10
1628664860000|2021-08-11 06:54:20|18550.28|18430.28|18562.06|18442.06|18562.06|18442.06|18550.28|18430.28|10
1628664870000|2021-08-11 06:54:30|18563.85|18443.85|18572.92|18452.92|18572.92|18452.92|18563.85|18443.85|10
1628664880000|2021-08-11 06:54:40|18572.65|18452.65|18573.31|18453.31|18573.31|18453.31|18572.03|18452.03|10
1628664890000|2021-08-11 06:54:50|18574.1|18454.1|18580.46|18460.46|18580.46|18460.46|18574.1|18454.1|10
1628664900000|2021-08-11 06:55:00|18580.5|18460.5|18583.15|18463.15|18583.15|18463.15|18580.42|18460.42|10
1628664910000|2021-08-11 06:55:10|18582.31|18462.31|18585.84|18465.84|18586.71|18466.71|18582.31|18462.31|10
1628664920000|2021-08-11 06:55:20|18583.16|18463.16|18577.8|18457.8|18583.34|18463.34|18577.8|18457.8|10
1628664930000|2021-08-11 06:55:30|18577.94|18457.94|18568.57|18448.57|18577.94|18457.94|18568.57|18448.57|10
1628664940000|2021-08-11 06:55:40|18567.44|18447.44|18558.64|18438.64|18567.44|18447.44|18558.64|18438.64|10
1628664950000|2021-08-11 06:55:50|18557.83|18437.83|18567.69|18447.69|18567.69|18447.69|18557.83|18437.83|10
1628664960000|2021-08-11 06:56:00|18568.34|18448.34|18568.86|18448.86|18569.92|18449.92|18568.34|18448.34|10
1628664970000|2021-08-11 06:56:10|18567.56|18447.56|18557.52|18437.52|18567.56|18447.56|18557.52|18437.52|9
1628664980000|2021-08-11 06:56:20|18557.12|18437.12|18557.89|18437.89|18557.89|18437.89|18553.4|18433.4|10
1628664990000|2021-08-11 06:56:30|18557.48|18437.48|18557.46|18437.46|18558.09|18438.09|18556.1|18436.1|10
1628665000000|2021-08-11 06:56:40|18557.78|18437.78|18553.17|18433.17|18558.28|18438.28|18553.17|18433.17|10
1628665010000|2021-08-11 06:56:50|18552.49|18432.49|18546.8|18426.8|18552.49|18432.49|18546.8|18426.8|10
1628665020000|2021-08-11 06:57:00|18545.73|18425.73|18547.09|18427.09|18548.8|18428.8|18545.71|18425.71|10
1628665030000|2021-08-11 06:57:10|18546.52|18426.52|18537.52|18417.52|18546.52|18426.52|18537.52|18417.52|10
1628665040000|2021-08-11 06:57:20|18536.75|18416.75|18534.89|18414.89|18537.47|18417.47|18533.63|18413.63|10
1628665050000|2021-08-11 06:57:30|18533.23|18413.23|18537.31|18417.31|18538.38|18418.38|18533.23|18413.23|10
1628665060000|2021-08-11 06:57:40|18536.67|18416.67|18537.31|18417.31|18537.44|18417.44|18534.47|18414.47|10
1628665070000|2021-08-11 06:57:50|18538.48|18418.48|18544.96|18424.96|18545.36|18425.36|18537.68|18417.68|10
1628665080000|2021-08-11 06:58:00|18544.82|18424.82|18546.35|18426.35|18547.06|18427.06|18544.82|18424.82|10
1628665090000|2021-08-11 06:58:10|18546.25|18426.25|18544.89|18424.89|18546.25|18426.25|18543.8|18423.8|10
1628665100000|2021-08-11 06:58:20|18544.24|18424.24|18545.38|18425.38|18545.44|18425.44|18544.24|18424.24|10
1628665110000|2021-08-11 06:58:30|18546.22|18426.22|18547.52|18427.52|18548.6|18428.6|18546.22|18426.22|10
1628665120000|2021-08-11 06:58:40|18547.23|18427.23|18546.5|18426.5|18547.48|18427.48|18546.45|18426.45|10
1628665130000|2021-08-11 06:58:50|18547.1|18427.1|18552.23|18432.23|18552.23|18432.23|18547.1|18427.1|10
1628665140000|2021-08-11 06:59:00|18551.94|18431.94|18552.04|18432.04|18552.22|18432.22|18551.1|18431.1|9
1628665150000|2021-08-11 06:59:10|18552.13|18432.13|18551.5|18431.5|18552.13|18432.13|18549.67|18429.67|10
1628665160000|2021-08-11 06:59:20|18551.6|18431.6|18551.28|18431.28|18552.08|18432.08|18550.97|18430.97|10
1628665170000|2021-08-11 06:59:30|18551.55|18431.55|18548.26|18428.26|18551.55|18431.55|18548.11|18428.11|10
1628665180000|2021-08-11 06:59:40|18547.08|18427.08|18548.35|18428.35|18548.83|18428.83|18546.93|18426.93|10
1628665190000|2021-08-11 06:59:50|18548.05|18428.05|18547.44|18427.44|18549.46|18429.46|18547.44|18427.44|10
1628665200000|2021-08-11 07:00:00|18547.37|18427.37|18545.2|18425.2|18547.83|18427.83|18545.11|18425.11|10
1628665210000|2021-08-11 07:00:10|18545.89|18425.89|18555.67|18435.67|18555.67|18435.67|18545.89|18425.89|10
1628665220000|2021-08-11 07:00:20|18554.48|18434.48|18555.25|18435.25|18555.75|18435.75|18553.46|18433.46|10
1628665230000|2021-08-11 07:00:30|18554.63|18434.63|18574.18|18454.18|18574.18|18454.18|18554.63|18434.63|10
1628665240000|2021-08-11 07:00:40|18574.35|18454.35|18573.74|18453.74|18577.54|18457.54|18573.74|18453.74|9
1628665250000|2021-08-11 07:00:50|18573.81|18453.81|18572.41|18452.41|18574.42|18454.42|18571.71|18451.71|10
1628665260000|2021-08-11 07:01:00|18573.07|18453.07|18578.3|18458.3|18578.3|18458.3|18573.07|18453.07|10
1628665270000|2021-08-11 07:01:10|18578.33|18458.33|18578.6|18458.6|18578.73|18458.73|18577.24|18457.24|10
1628665280000|2021-08-11 07:01:20|18578.24|18458.24|18582.76|18462.76|18582.76|18462.76|18577.51|18457.51|10
1628665290000|2021-08-11 07:01:30|18583.76|18463.76|18583.23|18463.23|18586.07|18466.07|18583.23|18463.23|10
1628665300000|2021-08-11 07:01:40|18583.27|18463.27|18580.19|18460.19|18585.49|18465.49|18579.83|18459.83|10
1628665310000|2021-08-11 07:01:50|18579.24|18459.24|18584.65|18464.65|18584.65|18464.65|18579.24|18459.24|10
1628665320000|2021-08-11 07:02:00|18584.56|18464.56|18588.34|18468.34|18588.34|18468.34|18584.56|18464.56|10
1628665330000|2021-08-11 07:02:10|18588.41|18468.41|18589.81|18469.81|18591.66|18471.66|18588.41|18468.41|10
1628665340000|2021-08-11 07:02:20|18589.76|18469.76|18590.5|18470.5|18591.59|18471.59|18589.76|18469.76|10
1628665350000|2021-08-11 07:02:30|18591.41|18471.41|18592.96|18472.96|18593.02|18473.02|18590.91|18470.91|10
1628665360000|2021-08-11 07:02:40|18593.53|18473.53|18594.34|18474.34|18594.57|18474.57|18593.07|18473.07|10
1628665370000|2021-08-11 07:02:50|18594.2|18474.2|18595.16|18475.16|18595.16|18475.16|18592.63|18472.63|10
1628665380000|2021-08-11 07:03:00|18594.73|18474.73|18597.15|18477.15|18597.15|18477.15|18594.73|18474.73|10
1628665390000|2021-08-11 07:03:10|18598.6|18478.6|18605|18485|18605.5|18485.5|18598.6|18478.6|10
1628665400000|2021-08-11 07:03:20|18604.64|18484.64|18604.52|18484.52|18607.21|18487.21|18604.3|18484.3|10
1628665410000|2021-08-11 07:03:30|18604.43|18484.43|18603.84|18483.84|18604.43|18484.43|18602.88|18482.88|10
1628665420000|2021-08-11 07:03:40|18603.41|18483.41|18606.66|18486.66|18606.66|18486.66|18603.32|18483.32|8
1628665430000|2021-08-11 07:03:50|18606.58|18486.58|18609.7|18489.7|18612.15|18492.15|18606.58|18486.58|10
1628665440000|2021-08-11 07:04:00|18609.88|18489.88|18608.92|18488.92|18610.98|18490.98|18608.92|18488.92|10
1628665450000|2021-08-11 07:04:10|18609.26|18489.26|18613.42|18493.42|18613.42|18493.42|18609.26|18489.26|9
1628665460000|2021-08-11 07:04:20|18613.28|18493.28|18622.6|18502.6|18624.29|18504.29|18613.28|18493.28|10
1628665470000|2021-08-11 07:04:30|18623.07|18503.07|18646.8|18526.8|18646.8|18526.8|18623.07|18503.07|10
1628665480000|2021-08-11 07:04:40|18648.82|18528.82|18666.57|18546.57|18668.64|18548.64|18648.82|18528.82|10
1628665490000|2021-08-11 07:04:50|18666.41|18546.41|18672.51|18552.51|18672.51|18552.51|18666.41|18546.41|10
1628665500000|2021-08-11 07:05:00|18673.35|18553.35|18676.09|18556.09|18676.96|18556.96|18671.59|18551.59|9
1628665510000|2021-08-11 07:05:10|18679.42|18559.42|18695.04|18575.04|18696.48|18576.48|18679.42|18559.42|10
1628665520000|2021-08-11 07:05:20|18694.02|18574.02|18701.81|18581.81|18701.81|18581.81|18692.71|18572.71|10
1628665530000|2021-08-11 07:05:30|18705.17|18585.17|18708.94|18588.94|18709.42|18589.42|18705.17|18585.17|10
1628665540000|2021-08-11 07:05:40|18709.65|18589.65|18713.17|18593.17|18713.55|18593.55|18709.65|18589.65|10
1628665550000|2021-08-11 07:05:50|18712.63|18592.63|18715.44|18595.44|18717.95|18597.95|18712.63|18592.63|10
1628665560000|2021-08-11 07:06:00|18715.74|18595.74|18716.24|18596.24|18716.5|18596.5|18713.39|18593.39|10
1628665570000|2021-08-11 07:06:10|18716.96|18596.96|18715.86|18595.86|18716.96|18596.96|18713.11|18593.11|9
1628665580000|2021-08-11 07:06:20|18716.76|18596.76|18727.09|18607.09|18730.25|18610.25|18716.76|18596.76|10
1628665590000|2021-08-11 07:06:30|18725.93|18605.93|18726.92|18606.92|18728.74|18608.74|18725.93|18605.93|10
1628665600000|2021-08-11 07:06:40|18726.79|18606.79|18733.45|18613.45|18733.45|18613.45|18726.79|18606.79|9
1628665610000|2021-08-11 07:06:50|18734.12|18614.12|18734.39|18614.39|18735.2|18615.2|18732.38|18612.38|10
1628665620000|2021-08-11 07:07:00|18735.84|18615.84|18734|18614|18736.08|18616.08|18733.87|18613.87|10
1628665630000|2021-08-11 07:07:10|18733.88|18613.88|18730.33|18610.33|18735.28|18615.28|18730.33|18610.33|10
1628665640000|2021-08-11 07:07:20|18729.13|18609.13|18719.72|18599.72|18729.13|18609.13|18719.2|18599.2|10
1628665650000|2021-08-11 07:07:30|18719.26|18599.26|18723.32|18603.32|18723.32|18603.32|18718.8|18598.8|10
1628665660000|2021-08-11 07:07:40|18719.77|18599.77|18715.81|18595.81|18719.89|18599.89|18715.72|18595.72|10
1628665670000|2021-08-11 07:07:50|18715.42|18595.42|18712.16|18592.16|18715.91|18595.91|18711.69|18591.69|10
1628665680000|2021-08-11 07:08:00|18712.15|18592.15|18705.89|18585.89|18712.15|18592.15|18705.84|18585.84|10
1628665690000|2021-08-11 07:08:10|18703.08|18583.08|18686.79|18566.79|18703.08|18583.08|18686.79|18566.79|10
1628665700000|2021-08-11 07:08:20|18683.61|18563.61|18682.25|18562.25|18683.61|18563.61|18681.14|18561.14|10
1628665710000|2021-08-11 07:08:30|18679.87|18559.87|18678.58|18558.58|18680.95|18560.95|18678.58|18558.58|10
1628665720000|2021-08-11 07:08:40|18678.74|18558.74|18678.5|18558.5|18679.3|18559.3|18674.5|18554.5|8
1628665730000|2021-08-11 07:08:50|18678.81|18558.81|18684.02|18564.02|18684.25|18564.25|18678.81|18558.81|10
1628665740000|2021-08-11 07:09:00|18683.92|18563.92|18693.31|18573.31|18693.93|18573.93|18682.47|18562.47|10
1628665750000|2021-08-11 07:09:10|18694.69|18574.69|18693.91|18573.91|18696.12|18576.12|18692.77|18572.77|10
1628665760000|2021-08-11 07:09:20|18692.68|18572.68|18691.52|18571.52|18694.03|18574.03|18688.45|18568.45|10
1628665770000|2021-08-11 07:09:30|18691.26|18571.26|18687.85|18567.85|18691.26|18571.26|18687.85|18567.85|10
1628665780000|2021-08-11 07:09:40|18689.17|18569.17|18687.07|18567.07|18689.74|18569.74|18687.07|18567.07|10
1628665790000|2021-08-11 07:09:50|18687.25|18567.25|18684.46|18564.46|18687.25|18567.25|18683.09|18563.09|10
1628665800000|2021-08-11 07:10:00|18684.11|18564.11|18677.97|18557.97|18684.11|18564.11|18677.62|18557.62|10
1628665810000|2021-08-11 07:10:10|18678.07|18558.07|18682.18|18562.18|18683.7|18563.7|18678.07|18558.07|10
1628665820000|2021-08-11 07:10:20|18683.02|18563.02|18689.63|18569.63|18692.02|18572.02|18683.02|18563.02|10
1628665830000|2021-08-11 07:10:30|18691.21|18571.21|18694.49|18574.49|18694.49|18574.49|18691.21|18571.21|10
1628665840000|2021-08-11 07:10:40|18694.36|18574.36|18693.29|18573.29|18695.21|18575.21|18693.09|18573.09|10
1628665850000|2021-08-11 07:10:50|18692.28|18572.28|18696.79|18576.79|18696.79|18576.79|18692.28|18572.28|10
1628665860000|2021-08-11 07:11:00|18697.18|18577.18|18695.29|18575.29|18697.25|18577.25|18695.29|18575.29|10
1628665870000|2021-08-11 07:11:10|18695.31|18575.31|18694.59|18574.59|18695.72|18575.72|18693.72|18573.72|10
1628665880000|2021-08-11 07:11:20|18693.94|18573.94|18694.58|18574.58|18695.13|18575.13|18693.49|18573.49|10
1628665890000|2021-08-11 07:11:30|18694.71|18574.71|18690.89|18570.89|18694.71|18574.71|18690.11|18570.11|10
1628665900000|2021-08-11 07:11:40|18692.16|18572.16|18695.03|18575.03|18695.03|18575.03|18692.16|18572.16|10
1628665910000|2021-08-11 07:11:50|18694.79|18574.79|18697.06|18577.06|18697.06|18577.06|18694.79|18574.79|10
1628665920000|2021-08-11 07:12:00|18696.99|18576.99|18698.4|18578.4|18698.4|18578.4|18696.91|18576.91|10
1628665930000|2021-08-11 07:12:10|18698.81|18578.81|18698.24|18578.24|18699|18579|18698.04|18578.04|10
1628665940000|2021-08-11 07:12:20|18698.68|18578.68|18703.17|18583.17|18703.17|18583.17|18698.68|18578.68|10
1628665950000|2021-08-11 07:12:30|18698.92|18578.92|18703.91|18583.91|18703.91|18583.91|18698.92|18578.92|9
1628665960000|2021-08-11 07:12:40|18703.96|18583.96|18700.93|18580.93|18705.32|18585.32|18700.93|18580.93|10
1628665970000|2021-08-11 07:12:50|18700.58|18580.58|18695.5|18575.5|18700.58|18580.58|18695.5|18575.5|10
1628665980000|2021-08-11 07:13:00|18695.22|18575.22|18694.25|18574.25|18695.93|18575.93|18694.25|18574.25|9
1628665990000|2021-08-11 07:13:10|18693.75|18573.75|18695.95|18575.95|18695.95|18575.95|18693.54|18573.54|10
1628666000000|2021-08-11 07:13:20|18694.14|18574.14|18698.39|18578.39|18698.76|18578.76|18694.14|18574.14|10
1628666010000|2021-08-11 07:13:30|18698.47|18578.47|18701.12|18581.12|18702.09|18582.09|18698.47|18578.47|10
1628666020000|2021-08-11 07:13:40|18700.87|18580.87|18693.2|18573.2|18700.87|18580.87|18693.2|18573.2|10
1628666030000|2021-08-11 07:13:50|18693.3|18573.3|18694.91|18574.91|18695.55|18575.55|18693.29|18573.29|10
1628666040000|2021-08-11 07:14:00|18695.64|18575.64|18694.52|18574.52|18695.64|18575.64|18693.63|18573.63|9
1628666050000|2021-08-11 07:14:10|18694.44|18574.44|18697.06|18577.06|18697.06|18577.06|18694.44|18574.44|9
1628666060000|2021-08-11 07:14:20|18697.44|18577.44|18699.69|18579.69|18699.69|18579.69|18697.44|18577.44|10
1628666070000|2021-08-11 07:14:30|18700.77|18580.77|18700.83|18580.83|18702.08|18582.08|18700.48|18580.48|10
1628666080000|2021-08-11 07:14:40|18700.69|18580.69|18699.44|18579.44|18700.85|18580.85|18699.29|18579.29|10
1628666090000|2021-08-11 07:14:50|18698.79|18578.79|18704.09|18584.09|18704.09|18584.09|18697.72|18577.72|10
1628666100000|2021-08-11 07:15:00|18704.17|18584.17|18709.88|18589.88|18709.88|18589.88|18703.94|18583.94|10
1628666110000|2021-08-11 07:15:10|18710.05|18590.05|18709.62|18589.62|18710.05|18590.05|18708.73|18588.73|8
1628666120000|2021-08-11 07:15:20|18709.56|18589.56|18712.62|18592.62|18712.62|18592.62|18709.56|18589.56|10
1628666130000|2021-08-11 07:15:30|18712.81|18592.81|18713.33|18593.33|18713.33|18593.33|18712.21|18592.21|10
1628666140000|2021-08-11 07:15:40|18713.44|18593.44|18711.97|18591.97|18713.45|18593.45|18709.58|18589.58|10
1628666150000|2021-08-11 07:15:50|18712.23|18592.23|18711.86|18591.86|18713.53|18593.53|18710.71|18590.71|10
1628666160000|2021-08-11 07:16:00|18711.71|18591.71|18710.91|18590.91|18711.71|18591.71|18709.46|18589.46|9
1628666170000|2021-08-11 07:16:10|18711.07|18591.07|18712.25|18592.25|18713.31|18593.31|18710.89|18590.89|10
1628666180000|2021-08-11 07:16:20|18711.13|18591.13|18708.24|18588.24|18711.13|18591.13|18708.23|18588.23|10
1628666190000|2021-08-11 07:16:30|18707.32|18587.32|18704.19|18584.19|18708.72|18588.72|18704.19|18584.19|10
1628666200000|2021-08-11 07:16:40|18703.96|18583.96|18705.65|18585.65|18707.49|18587.49|18703.96|18583.96|10
1628666210000|2021-08-11 07:16:50|18705.8|18585.8|18703.92|18583.92|18706.65|18586.65|18703.92|18583.92|10
1628666220000|2021-08-11 07:17:00|18703.49|18583.49|18695.44|18575.44|18703.49|18583.49|18695.09|18575.09|9
1628666230000|2021-08-11 07:17:10|18694.62|18574.62|18692.67|18572.67|18694.62|18574.62|18692.67|18572.67|10
1628666240000|2021-08-11 07:17:20|18691.82|18571.82|18685.78|18565.78|18691.82|18571.82|18685.78|18565.78|10
1628666250000|2021-08-11 07:17:30|18685.61|18565.61|18686.69|18566.69|18688.24|18568.24|18685.56|18565.56|10
1628666260000|2021-08-11 07:17:40|18686.16|18566.16|18682.92|18562.92|18686.16|18566.16|18682.92|18562.92|10
1628666270000|2021-08-11 07:17:50|18682.67|18562.67|18679.84|18559.84|18682.67|18562.67|18679.48|18559.48|10
1628666280000|2021-08-11 07:18:00|18679.77|18559.77|18670.36|18550.36|18679.77|18559.77|18670.36|18550.36|10
1628666290000|2021-08-11 07:18:10|18668.9|18548.9|18659.04|18539.04|18668.9|18548.9|18659.04|18539.04|10
1628666300000|2021-08-11 07:18:20|18656.45|18536.45|18651.8|18531.8|18656.45|18536.45|18651.7|18531.7|10
1628666310000|2021-08-11 07:18:30|18651.93|18531.93|18659.81|18539.81|18659.81|18539.81|18651.93|18531.93|10
1628666320000|2021-08-11 07:18:40|18660.51|18540.51|18667.45|18547.45|18667.45|18547.45|18660.51|18540.51|10
1628666330000|2021-08-11 07:18:50|18668.13|18548.13|18669.03|18549.03|18670.09|18550.09|18667.8|18547.8|10
1628666340000|2021-08-11 07:19:00|18670.6|18550.6|18667.08|18547.08|18673.19|18553.19|18667.08|18547.08|10
1628666350000|2021-08-11 07:19:10|18667.01|18547.01|18663.43|18543.43|18667.42|18547.42|18661.97|18541.97|10
1628666360000|2021-08-11 07:19:20|18664|18544|18662.57|18542.57|18664|18544|18661.49|18541.49|10
1628666370000|2021-08-11 07:19:30|18662.8|18542.8|18664.56|18544.56|18664.56|18544.56|18661.74|18541.74|10
1628666380000|2021-08-11 07:19:40|18664.47|18544.47|18662.8|18542.8|18664.47|18544.47|18661.92|18541.92|10
1628666390000|2021-08-11 07:19:50|18662.47|18542.47|18661.29|18541.29|18662.57|18542.57|18661.13|18541.13|10
1628666400000|2021-08-11 07:20:00|18660.09|18540.09|18654.43|18534.43|18660.4|18540.4|18654.43|18534.43|10
1628666410000|2021-08-11 07:20:10|18655.53|18535.53|18649.98|18529.98|18655.53|18535.53|18649.98|18529.98|9
1628666420000|2021-08-11 07:20:20|18649.6|18529.6|18649.29|18529.29|18649.6|18529.6|18648.56|18528.56|9
1628666430000|2021-08-11 07:20:30|18650|18530|18650.42|18530.42|18651.28|18531.28|18649.82|18529.82|10
1628666440000|2021-08-11 07:20:40|18649.09|18529.09|18647.85|18527.85|18649.09|18529.09|18646.59|18526.59|10
1628666450000|2021-08-11 07:20:50|18647.28|18527.28|18648.01|18528.01|18648.26|18528.26|18646.88|18526.88|10
1628666460000|2021-08-11 07:21:00|18647.97|18527.97|18646.49|18526.49|18648.55|18528.55|18646.49|18526.49|10
1628666470000|2021-08-11 07:21:10|18647.28|18527.28|18647.36|18527.36|18647.36|18527.36|18644.91|18524.91|10
1628666480000|2021-08-11 07:21:20|18648.52|18528.52|18646.24|18526.24|18648.52|18528.52|18646.24|18526.24|10
1628666490000|2021-08-11 07:21:30|18645.91|18525.91|18646.49|18526.49|18646.77|18526.77|18644.75|18524.75|10
1628666500000|2021-08-11 07:21:40|18646.26|18526.26|18649.35|18529.35|18649.35|18529.35|18646.14|18526.14|10
1628666510000|2021-08-11 07:21:50|18649.4|18529.4|18651.08|18531.08|18651.23|18531.23|18649.17|18529.17|10
1628666520000|2021-08-11 07:22:00|18651.25|18531.25|18654.37|18534.37|18654.37|18534.37|18651.25|18531.25|10
1628666530000|2021-08-11 07:22:10|18655.19|18535.19|18657.77|18537.77|18657.77|18537.77|18655.12|18535.12|10
1628666540000|2021-08-11 07:22:20|18658.03|18538.03|18656.07|18536.07|18658.03|18538.03|18656.02|18536.02|10
1628666550000|2021-08-11 07:22:30|18656.33|18536.33|18657.42|18537.42|18658.15|18538.15|18656.33|18536.33|9
1628666560000|2021-08-11 07:22:40|18658.6|18538.6|18655.76|18535.76|18658.6|18538.6|18655.76|18535.76|10
1628666570000|2021-08-11 07:22:50|18655.49|18535.49|18650.3|18530.3|18655.49|18535.49|18649.82|18529.82|10
1628666580000|2021-08-11 07:23:00|18647.94|18527.94|18645.57|18525.57|18647.94|18527.94|18644.66|18524.66|10
1628666590000|2021-08-11 07:23:10|18645.44|18525.44|18642.32|18522.32|18645.44|18525.44|18642.3|18522.3|10
1628666600000|2021-08-11 07:23:20|18642.24|18522.24|18638.72|18518.72|18642.24|18522.24|18638.47|18518.47|10
1628666610000|2021-08-11 07:23:30|18639.3|18519.3|18632.34|18512.34|18639.3|18519.3|18632.34|18512.34|10
1628666620000|2021-08-11 07:23:40|18630.93|18510.93|18636.03|18516.03|18636.03|18516.03|18630.93|18510.93|10
1628666630000|2021-08-11 07:23:50|18635.9|18515.9|18633.9|18513.9|18636.23|18516.23|18633.74|18513.74|9
1628666640000|2021-08-11 07:24:00|18634.87|18514.87|18626.75|18506.75|18634.87|18514.87|18626.75|18506.75|10
1628666650000|2021-08-11 07:24:10|18626.39|18506.39|18622.26|18502.26|18626.39|18506.39|18622.13|18502.13|9
1628666660000|2021-08-11 07:24:20|18622.53|18502.53|18621.9|18501.9|18622.65|18502.65|18621.49|18501.49|10
1628666670000|2021-08-11 07:24:30|18621.59|18501.59|18625.13|18505.13|18625.13|18505.13|18620.78|18500.78|10
1628666680000|2021-08-11 07:24:40|18626.55|18506.55|18623.93|18503.93|18626.55|18506.55|18623.93|18503.93|10
1628666690000|2021-08-11 07:24:50|18625.76|18505.76|18628.53|18508.53|18628.59|18508.59|18625.76|18505.76|10
1628666700000|2021-08-11 07:25:00|18628.64|18508.64|18630.25|18510.25|18630.25|18510.25|18628.41|18508.41|10
1628666710000|2021-08-11 07:25:10|18630.59|18510.59|18633.46|18513.46|18633.46|18513.46|18630.59|18510.59|10
1628666720000|2021-08-11 07:25:20|18632.04|18512.04|18637.46|18517.46|18637.46|18517.46|18632.04|18512.04|10
1628666730000|2021-08-11 07:25:30|18637.27|18517.27|18636.49|18516.49|18637.61|18517.61|18636.11|18516.11|10
1628666740000|2021-08-11 07:25:40|18636.22|18516.22|18634.22|18514.22|18636.22|18516.22|18634.22|18514.22|10
1628666750000|2021-08-11 07:25:50|18635.78|18515.78|18638.59|18518.59|18638.59|18518.59|18635.78|18515.78|10
1628666760000|2021-08-11 07:26:00|18638.91|18518.91|18638.54|18518.54|18639.02|18519.02|18638.21|18518.21|10
1628666770000|2021-08-11 07:26:10|18638.32|18518.32|18638.99|18518.99|18639.17|18519.17|18636.77|18516.77|10
1628666780000|2021-08-11 07:26:20|18638.39|18518.39|18640.55|18520.55|18640.79|18520.79|18638.39|18518.39|10
1628666790000|2021-08-11 07:26:30|18640.56|18520.56|18645.1|18525.1|18645.1|18525.1|18640.56|18520.56|10
1628666800000|2021-08-11 07:26:40|18646.45|18526.45|18647.24|18527.24|18648.1|18528.1|18646.45|18526.45|10
1628666810000|2021-08-11 07:26:50|18646.75|18526.75|18646.83|18526.83|18646.89|18526.89|18645.9|18525.9|10
1628666820000|2021-08-11 07:27:00|18648.1|18528.1|18647.65|18527.65|18649.76|18529.76|18647.65|18527.65|10
1628666830000|2021-08-11 07:27:10|18647.53|18527.53|18646.32|18526.32|18648.08|18528.08|18645.6|18525.6|9
1628666840000|2021-08-11 07:27:20|18646.62|18526.62|18643.08|18523.08|18647.08|18527.08|18643.08|18523.08|10
1628666850000|2021-08-11 07:27:30|18643.1|18523.1|18642.02|18522.02|18643.1|18523.1|18639.94|18519.94|10
1628666860000|2021-08-11 07:27:40|18641.68|18521.68|18639.83|18519.83|18641.92|18521.92|18639.83|18519.83|9
1628666870000|2021-08-11 07:27:50|18640.1|18520.1|18639.54|18519.54|18640.35|18520.35|18639.12|18519.12|10
1628666880000|2021-08-11 07:28:00|18639.29|18519.29|18638.37|18518.37|18639.29|18519.29|18637.7|18517.7|9
1628666890000|2021-08-11 07:28:10|18638.22|18518.22|18637.31|18517.31|18638.22|18518.22|18635.63|18515.63|10
1628666900000|2021-08-11 07:28:20|18637.29|18517.29|18640.89|18520.89|18641.39|18521.39|18637.29|18517.29|10
1628666910000|2021-08-11 07:28:30|18641.1|18521.1|18655.49|18535.49|18655.49|18535.49|18641.1|18521.1|10
1628666920000|2021-08-11 07:28:40|18655.84|18535.84|18659.98|18539.98|18660|18540|18655.84|18535.84|10
1628666930000|2021-08-11 07:28:50|18659.88|18539.88|18663.03|18543.03|18663.31|18543.31|18659.88|18539.88|10
1628666940000|2021-08-11 07:29:00|18663.07|18543.07|18665.31|18545.31|18665.31|18545.31|18663.07|18543.07|10
1628666950000|2021-08-11 07:29:10|18665.41|18545.41|18664.63|18544.63|18666.05|18546.05|18664.63|18544.63|10
1628666960000|2021-08-11 07:29:20|18664.51|18544.51|18664.39|18544.39|18665.74|18545.74|18664.19|18544.19|10
1628666970000|2021-08-11 07:29:30|18666.16|18546.16|18665.64|18545.64|18666.23|18546.23|18665.64|18545.64|9
1628666980000|2021-08-11 07:29:40|18665.07|18545.07|18662.71|18542.71|18665.07|18545.07|18662.71|18542.71|10
1628666990000|2021-08-11 07:29:50|18662.18|18542.18|18665.9|18545.9|18665.9|18545.9|18662.18|18542.18|10
1628667000000|2021-08-11 07:30:00|18667.41|18547.41|18662.69|18542.69|18667.81|18547.81|18662.69|18542.69|8
1628667010000|2021-08-11 07:30:10|18662|18542|18662.06|18542.06|18662.06|18542.06|18659.67|18539.67|10
1628667020000|2021-08-11 07:30:20|18663|18543|18667|18547|18667.04|18547.04|18663|18543|9
1628667030000|2021-08-11 07:30:30|18667.17|18547.17|18667.36|18547.36|18667.57|18547.57|18665.48|18545.48|10
1628667040000|2021-08-11 07:30:40|18667.11|18547.11|18665.46|18545.46|18667.35|18547.35|18664.4|18544.4|10
1628667050000|2021-08-11 07:30:50|18665.18|18545.18|18665.74|18545.74|18665.88|18545.88|18664.87|18544.87|10
1628667060000|2021-08-11 07:31:00|18665.18|18545.18|18666.8|18546.8|18666.8|18546.8|18664.07|18544.07|10
1628667070000|2021-08-11 07:31:10|18668.73|18548.73|18667.8|18547.8|18668.86|18548.86|18667.18|18547.18|10
1628667080000|2021-08-11 07:31:20|18667.78|18547.78|18670.69|18550.69|18670.69|18550.69|18667.66|18547.66|9
1628667090000|2021-08-11 07:31:30|18670.84|18550.84|18673.39|18553.39|18673.45|18553.45|18670.45|18550.45|10
1628667100000|2021-08-11 07:31:40|18673.5|18553.5|18670.68|18550.68|18674.24|18554.24|18670.68|18550.68|10
1628667110000|2021-08-11 07:31:50|18670.67|18550.67|18665.56|18545.56|18670.67|18550.67|18665.56|18545.56|10
1628667120000|2021-08-11 07:32:00|18665.72|18545.72|18663.35|18543.35|18665.72|18545.72|18662.55|18542.55|10
1628667130000|2021-08-11 07:32:10|18660.78|18540.78|18656.33|18536.33|18660.78|18540.78|18656.33|18536.33|9
1628667140000|2021-08-11 07:32:20|18656.24|18536.24|18648.28|18528.28|18656.24|18536.24|18648.28|18528.28|10
1628667150000|2021-08-11 07:32:30|18648.3|18528.3|18646.67|18526.67|18648.48|18528.48|18646.19|18526.19|10
1628667160000|2021-08-11 07:32:40|18646.41|18526.41|18637.82|18517.82|18646.41|18526.41|18637.82|18517.82|10
1628667170000|2021-08-11 07:32:50|18636.11|18516.11|18631.28|18511.28|18636.11|18516.11|18631.28|18511.28|10
1628667180000|2021-08-11 07:33:00|18631.52|18511.52|18631.69|18511.69|18631.69|18511.69|18630.08|18510.08|10
1628667190000|2021-08-11 07:33:10|18631.49|18511.49|18632.25|18512.25|18632.87|18512.87|18631.49|18511.49|10
1628667200000|2021-08-11 07:33:20|18632.3|18512.3|18636.19|18516.19|18636.21|18516.21|18632.3|18512.3|10
1628667210000|2021-08-11 07:33:30|18636.22|18516.22|18636.68|18516.68|18637.49|18517.49|18635.75|18515.75|7
1628667220000|2021-08-11 07:33:40|18636.42|18516.42|18636.52|18516.52|18636.92|18516.92|18636.42|18516.42|10
1628667230000|2021-08-11 07:33:50|18636.64|18516.64|18636.29|18516.29|18637.15|18517.15|18635.18|18515.18|10
1628667240000|2021-08-11 07:34:00|18636.21|18516.21|18635.37|18515.37|18636.59|18516.59|18635.37|18515.37|10
1628667250000|2021-08-11 07:34:10|18635.55|18515.55|18635.74|18515.74|18636.92|18516.92|18635.55|18515.55|10
1628667260000|2021-08-11 07:34:20|18635.8|18515.8|18632.08|18512.08|18635.8|18515.8|18632.08|18512.08|10
1628667270000|2021-08-11 07:34:30|18631.83|18511.83|18629.96|18509.96|18632.34|18512.34|18629.96|18509.96|10
1628667280000|2021-08-11 07:34:40|18629.88|18509.88|18629.22|18509.22|18630|18510|18628.14|18508.14|10
1628667290000|2021-08-11 07:34:50|18629.19|18509.19|18628.8|18508.8|18629.19|18509.19|18628.54|18508.54|10
1628667300000|2021-08-11 07:35:00|18628.78|18508.78|18630.83|18510.83|18631.76|18511.76|18628.78|18508.78|9
1628667310000|2021-08-11 07:35:10|18631.14|18511.14|18623.14|18503.14|18631.14|18511.14|18623.14|18503.14|10
1628667320000|2021-08-11 07:35:20|18623.04|18503.04|18623.27|18503.27|18623.27|18503.27|18622.2|18502.2|10
1628667330000|2021-08-11 07:35:30|18624.32|18504.32|18623.25|18503.25|18624.32|18504.32|18623.25|18503.25|10
1628667340000|2021-08-11 07:35:40|18623.82|18503.82|18631.62|18511.62|18631.62|18511.62|18623.82|18503.82|10
1628667350000|2021-08-11 07:35:50|18633.02|18513.02|18633.89|18513.89|18633.95|18513.95|18632.76|18512.76|10
1628667360000|2021-08-11 07:36:00|18633.9|18513.9|18641.32|18521.32|18641.32|18521.32|18633.9|18513.9|10
1628667370000|2021-08-11 07:36:10|18640.71|18520.71|18636.83|18516.83|18641.74|18521.74|18636.83|18516.83|10
1628667380000|2021-08-11 07:36:20|18636.93|18516.93|18630.25|18510.25|18638.1|18518.1|18630.25|18510.25|10
1628667390000|2021-08-11 07:36:30|18630.26|18510.26|18628.47|18508.47|18630.26|18510.26|18627.95|18507.95|10
1628667400000|2021-08-11 07:36:40|18627.8|18507.8|18627.48|18507.48|18628.09|18508.09|18625.64|18505.64|10
1628667410000|2021-08-11 07:36:50|18627.19|18507.19|18628.37|18508.37|18628.96|18508.96|18627.17|18507.17|10
1628667420000|2021-08-11 07:37:00|18628.26|18508.26|18628.64|18508.64|18628.9|18508.9|18628.26|18508.26|10
1628667430000|2021-08-11 07:37:10|18628.2|18508.2|18628.29|18508.29|18628.97|18508.97|18627.79|18507.79|9
1628667440000|2021-08-11 07:37:20|18629.02|18509.02|18630.55|18510.55|18630.76|18510.76|18629.02|18509.02|9
1628667450000|2021-08-11 07:37:30|18630.53|18510.53|18629.77|18509.77|18631.17|18511.17|18629.77|18509.77|10
1628667460000|2021-08-11 07:37:40|18630.03|18510.03|18631.89|18511.89|18631.89|18511.89|18629.51|18509.51|9
1628667470000|2021-08-11 07:37:50|18632.41|18512.41|18631.84|18511.84|18632.82|18512.82|18631.84|18511.84|10
1628667480000|2021-08-11 07:38:00|18631.82|18511.82|18633.04|18513.04|18633.91|18513.91|18631.82|18511.82|10
1628667490000|2021-08-11 07:38:10|18632.62|18512.62|18631.69|18511.69|18633.55|18513.55|18631.62|18511.62|10
1628667500000|2021-08-11 07:38:20|18631.79|18511.79|18632.54|18512.54|18633.14|18513.14|18631.79|18511.79|9
1628667510000|2021-08-11 07:38:30|18631.51|18511.51|18631.09|18511.09|18633.02|18513.02|18630.59|18510.59|9
1628667520000|2021-08-11 07:38:40|18630.3|18510.3|18628.73|18508.73|18630.58|18510.58|18628.73|18508.73|10
1628667530000|2021-08-11 07:38:50|18628.65|18508.65|18627.65|18507.65|18628.81|18508.81|18627.65|18507.65|10
1628667540000|2021-08-11 07:39:00|18627.37|18507.37|18629.14|18509.14|18629.21|18509.21|18627.12|18507.12|10
1628667550000|2021-08-11 07:39:10|18629.13|18509.13|18629.36|18509.36|18629.4|18509.4|18628.37|18508.37|9
1628667560000|2021-08-11 07:39:20|18629.38|18509.38|18630.27|18510.27|18630.27|18510.27|18629.05|18509.05|9
1628667570000|2021-08-11 07:39:30|18629.06|18509.06|18619.83|18499.83|18629.06|18509.06|18619.83|18499.83|9
1628667580000|2021-08-11 07:39:40|18619.64|18499.64|18617.44|18497.44|18619.64|18499.64|18617.44|18497.44|9
1628667590000|2021-08-11 07:39:50|18617.38|18497.38|18612.96|18492.96|18617.38|18497.38|18612.96|18492.96|9
1628667600000|2021-08-11 07:40:00|18613.16|18493.16|18610.47|18490.47|18613.16|18493.16|18609.85|18489.85|10
1628667610000|2021-08-11 07:40:10|18612.19|18492.19|18613.72|18493.72|18613.74|18493.74|18612.19|18492.19|10
1628667620000|2021-08-11 07:40:20|18613.14|18493.14|18614.47|18494.47|18614.67|18494.67|18613.14|18493.14|9
1628667630000|2021-08-11 07:40:30|18614.66|18494.66|18612.39|18492.39|18615.05|18495.05|18612.39|18492.39|10
1628667640000|2021-08-11 07:40:40|18612.41|18492.41|18609.67|18489.67|18612.41|18492.41|18609.47|18489.47|10
1628667650000|2021-08-11 07:40:50|18609.53|18489.53|18607.39|18487.39|18611.11|18491.11|18607.39|18487.39|10
1628667660000|2021-08-11 07:41:00|18607.9|18487.9|18608.01|18488.01|18608.01|18488.01|18607.45|18487.45|10
1628667670000|2021-08-11 07:41:10|18607.13|18487.13|18608.9|18488.9|18608.9|18488.9|18607.13|18487.13|9
1628667680000|2021-08-11 07:41:20|18608.94|18488.94|18611.63|18491.63|18611.63|18491.63|18608.94|18488.94|9
1628667690000|2021-08-11 07:41:30|18611.96|18491.96|18614.64|18494.64|18614.7|18494.7|18611.85|18491.85|10
1628667700000|2021-08-11 07:41:40|18614.94|18494.94|18613.9|18493.9|18614.94|18494.94|18612.88|18492.88|10
1628667710000|2021-08-11 07:41:50|18613.46|18493.46|18614.91|18494.91|18614.91|18494.91|18611.63|18491.63|10
1628667720000|2021-08-11 07:42:00|18615.56|18495.56|18617.23|18497.23|18617.23|18497.23|18615.56|18495.56|8
1628667730000|2021-08-11 07:42:10|18617.28|18497.28|18623.53|18503.53|18623.53|18503.53|18617.28|18497.28|10
1628667740000|2021-08-11 07:42:20|18623.38|18503.38|18624.51|18504.51|18624.69|18504.69|18622.74|18502.74|10
1628667750000|2021-08-11 07:42:30|18624.84|18504.84|18629.58|18509.58|18629.58|18509.58|18624.84|18504.84|10
1628667760000|2021-08-11 07:42:40|18628.27|18508.27|18628.25|18508.25|18629.43|18509.43|18628.17|18508.17|10
1628667770000|2021-08-11 07:42:50|18628|18508|18628.59|18508.59|18628.94|18508.94|18627.82|18507.82|9
1628667780000|2021-08-11 07:43:00|18629.8|18509.8|18628.39|18508.39|18629.8|18509.8|18628.39|18508.39|9
1628667790000|2021-08-11 07:43:10|18628.45|18508.45|18630.38|18510.38|18630.38|18510.38|18627.02|18507.02|9
1628667800000|2021-08-11 07:43:20|18630.47|18510.47|18633.69|18513.69|18633.69|18513.69|18630.47|18510.47|10
1628667810000|2021-08-11 07:43:30|18633.79|18513.79|18631.31|18511.31|18634.12|18514.12|18631.14|18511.14|10
1628667820000|2021-08-11 07:43:40|18631.5|18511.5|18627.05|18507.05|18631.5|18511.5|18627.05|18507.05|10
1628667830000|2021-08-11 07:43:50|18626.24|18506.24|18623.7|18503.7|18626.24|18506.24|18623.7|18503.7|10
1628667840000|2021-08-11 07:44:00|18623.35|18503.35|18620.2|18500.2|18623.35|18503.35|18619.95|18499.95|10
1628667850000|2021-08-11 07:44:10|18620.41|18500.41|18619.97|18499.97|18620.47|18500.47|18619.7|18499.7|10
1628667860000|2021-08-11 07:44:20|18620.29|18500.29|18617.98|18497.98|18620.29|18500.29|18617.89|18497.89|10
1628667870000|2021-08-11 07:44:30|18616.81|18496.81|18615.23|18495.23|18616.81|18496.81|18615.23|18495.23|10
1628667880000|2021-08-11 07:44:40|18615|18495|18614.85|18494.85|18615.47|18495.47|18614.66|18494.66|10
1628667890000|2021-08-11 07:44:50|18614.69|18494.69|18613.79|18493.79|18614.69|18494.69|18613.52|18493.52|10
1628667900000|2021-08-11 07:45:00|18613.57|18493.57|18615.8|18495.8|18615.8|18495.8|18613.57|18493.57|10
1628667910000|2021-08-11 07:45:10|18615.16|18495.16|18616.39|18496.39|18616.39|18496.39|18615.16|18495.16|10
1628667920000|2021-08-11 07:45:20|18616.56|18496.56|18615.8|18495.8|18617.03|18497.03|18615.46|18495.46|10
1628667930000|2021-08-11 07:45:30|18615.97|18495.97|18616.52|18496.52|18618.05|18498.05|18615.97|18495.97|9
1628667940000|2021-08-11 07:45:40|18616.63|18496.63|18618.08|18498.08|18618.08|18498.08|18616.63|18496.63|9
1628667950000|2021-08-11 07:45:50|18617.85|18497.85|18618.29|18498.29|18618.29|18498.29|18617.53|18497.53|10
1628667960000|2021-08-11 07:46:00|18618.32|18498.32|18616.14|18496.14|18618.34|18498.34|18616.14|18496.14|10
1628667970000|2021-08-11 07:46:10|18616.45|18496.45|18619.61|18499.61|18619.61|18499.61|18616.45|18496.45|10
1628667980000|2021-08-11 07:46:20|18620.85|18500.85|18621.08|18501.08|18622.33|18502.33|18619.68|18499.68|9
1628667990000|2021-08-11 07:46:30|18622.15|18502.15|18623.54|18503.54|18623.87|18503.87|18620.52|18500.52|10
1628668000000|2021-08-11 07:46:40|18623.48|18503.48|18631.1|18511.1|18631.1|18511.1|18623.48|18503.48|10
1628668010000|2021-08-11 07:46:50|18631.86|18511.86|18641.47|18521.47|18641.47|18521.47|18631.86|18511.86|10
1628668020000|2021-08-11 07:47:00|18642.13|18522.13|18648.11|18528.11|18648.11|18528.11|18642.13|18522.13|10
1628668030000|2021-08-11 07:47:10|18649.65|18529.65|18658.41|18538.41|18658.41|18538.41|18649.65|18529.65|10
1628668040000|2021-08-11 07:47:20|18659.23|18539.23|18667.4|18547.4|18667.4|18547.4|18659.09|18539.09|10
1628668050000|2021-08-11 07:47:30|18667|18547|18667.53|18547.53|18668.22|18548.22|18667|18547|9
1628668060000|2021-08-11 07:47:40|18668.72|18548.72|18669.21|18549.21|18669.55|18549.55|18668.23|18548.23|10
1628668070000|2021-08-11 07:47:50|18669.29|18549.29|18670.92|18550.92|18671.04|18551.04|18668.99|18548.99|9
1628668080000|2021-08-11 07:48:00|18672.86|18552.86|18673.88|18553.88|18673.88|18553.88|18672.4|18552.4|10
1628668090000|2021-08-11 07:48:10|18673.48|18553.48|18668.35|18548.35|18673.72|18553.72|18668.35|18548.35|10
1628668100000|2021-08-11 07:48:20|18668|18548|18653.13|18533.13|18668|18548|18653.13|18533.13|10
1628668110000|2021-08-11 07:48:30|18652.85|18532.85|18648.32|18528.32|18652.85|18532.85|18648.32|18528.32|10
1628668120000|2021-08-11 07:48:40|18647.5|18527.5|18648.86|18528.86|18648.86|18528.86|18646.63|18526.63|9
1628668130000|2021-08-11 07:48:50|18648.11|18528.11|18645.4|18525.4|18648.11|18528.11|18645.4|18525.4|10
1628668140000|2021-08-11 07:49:00|18644.92|18524.92|18644.27|18524.27|18644.92|18524.92|18644.27|18524.27|10
1628668150000|2021-08-11 07:49:10|18644.03|18524.03|18639.59|18519.59|18644.03|18524.03|18639.59|18519.59|10
1628668160000|2021-08-11 07:49:20|18639.52|18519.52|18633.32|18513.32|18639.69|18519.69|18633.23|18513.23|10
1628668170000|2021-08-11 07:49:30|18634.87|18514.87|18623.7|18503.7|18634.87|18514.87|18623.7|18503.7|10
1628668180000|2021-08-11 07:49:40|18622.54|18502.54|18615.05|18495.05|18622.54|18502.54|18615.05|18495.05|10
1628668190000|2021-08-11 07:49:50|18614.84|18494.84|18614.77|18494.77|18614.84|18494.84|18614.39|18494.39|10
1628668200000|2021-08-11 07:50:00|18614.84|18494.84|18612.12|18492.12|18615.26|18495.26|18612.12|18492.12|10
1628668210000|2021-08-11 07:50:10|18611.98|18491.98|18610.17|18490.17|18611.99|18491.99|18609.15|18489.15|10
1628668220000|2021-08-11 07:50:20|18608.85|18488.85|18595.56|18475.56|18608.85|18488.85|18595.56|18475.56|10
1628668230000|2021-08-11 07:50:30|18593.82|18473.82|18585.51|18465.51|18593.82|18473.82|18585.51|18465.51|10
1628668240000|2021-08-11 07:50:40|18585.22|18465.22|18586.4|18466.4|18586.4|18466.4|18581.76|18461.76|10
1628668250000|2021-08-11 07:50:50|18586.25|18466.25|18586.4|18466.4|18588.49|18468.49|18586.25|18466.25|10
1628668260000|2021-08-11 07:51:00|18586.27|18466.27|18588.02|18468.02|18588.02|18468.02|18586.27|18466.27|10
1628668270000|2021-08-11 07:51:10|18587.13|18467.13|18581.3|18461.3|18587.59|18467.59|18581.3|18461.3|10
1628668280000|2021-08-11 07:51:20|18580.14|18460.14|18574.35|18454.35|18580.66|18460.66|18573.84|18453.84|10
1628668290000|2021-08-11 07:51:30|18571.53|18451.53|18561.34|18441.34|18571.53|18451.53|18561.34|18441.34|10
1628668300000|2021-08-11 07:51:40|18561.03|18441.03|18557.54|18437.54|18561.37|18441.37|18557.25|18437.25|10
1628668310000|2021-08-11 07:51:50|18556.97|18436.97|18552.29|18432.29|18556.97|18436.97|18552.12|18432.12|10
1628668320000|2021-08-11 07:52:00|18552.43|18432.43|18554.46|18434.46|18555.67|18435.67|18552.43|18432.43|10
1628668330000|2021-08-11 07:52:10|18555.69|18435.69|18562.7|18442.7|18562.7|18442.7|18555.69|18435.69|9
1628668340000|2021-08-11 07:52:20|18563.92|18443.92|18564.23|18444.23|18564.23|18444.23|18562.46|18442.46|10
1628668350000|2021-08-11 07:52:30|18566|18446|18570.88|18450.88|18570.88|18450.88|18565.89|18445.89|10
1628668360000|2021-08-11 07:52:40|18571.74|18451.74|18571.42|18451.42|18572.63|18452.63|18571.42|18451.42|10
1628668370000|2021-08-11 07:52:50|18571.09|18451.09|18574.2|18454.2|18574.27|18454.27|18571.09|18451.09|10
1628668380000|2021-08-11 07:53:00|18574.64|18454.64|18575.62|18455.62|18575.62|18455.62|18574.29|18454.29|10
1628668390000|2021-08-11 07:53:10|18575.76|18455.76|18571.31|18451.31|18576.11|18456.11|18571.31|18451.31|9
1628668400000|2021-08-11 07:53:20|18568.06|18448.06|18566.81|18446.81|18569.56|18449.56|18565.9|18445.9|10
1628668410000|2021-08-11 07:53:30|18568.43|18448.43|18575.94|18455.94|18576.41|18456.41|18568.43|18448.43|10
1628668420000|2021-08-11 07:53:40|18576.36|18456.36|18580.98|18460.98|18580.98|18460.98|18575.21|18455.21|10
1628668430000|2021-08-11 07:53:50|18581.36|18461.36|18586.12|18466.12|18586.12|18466.12|18581.31|18461.31|10
1628668440000|2021-08-11 07:54:00|18586|18466|18588.67|18468.67|18588.67|18468.67|18584.52|18464.52|10
1628668450000|2021-08-11 07:54:10|18589.68|18469.68|18591.76|18471.76|18591.85|18471.85|18588.07|18468.07|10
1628668460000|2021-08-11 07:54:20|18592.05|18472.05|18597.56|18477.56|18597.61|18477.61|18590.52|18470.52|10
1628668470000|2021-08-11 07:54:30|18597.7|18477.7|18603.39|18483.39|18603.49|18483.49|18597.7|18477.7|10
1628668480000|2021-08-11 07:54:40|18604.15|18484.15|18608.39|18488.39|18609.33|18489.33|18604.15|18484.15|10
1628668490000|2021-08-11 07:54:50|18608.22|18488.22|18608.8|18488.8|18609.08|18489.08|18608.22|18488.22|9
1628668500000|2021-08-11 07:55:00|18608.79|18488.79|18609.12|18489.12|18610.37|18490.37|18608.7|18488.7|10
1628668510000|2021-08-11 07:55:10|18609.05|18489.05|18612.46|18492.46|18612.46|18492.46|18608.95|18488.95|9
1628668520000|2021-08-11 07:55:20|18612.81|18492.81|18615.71|18495.71|18615.71|18495.71|18611.4|18491.4|10
1628668530000|2021-08-11 07:55:30|18616.7|18496.7|18615.67|18495.67|18616.7|18496.7|18615.41|18495.41|9
1628668540000|2021-08-11 07:55:40|18615.98|18495.98|18616.48|18496.48|18617.06|18497.06|18615.62|18495.62|9
1628668550000|2021-08-11 07:55:50|18617.71|18497.71|18621.65|18501.65|18621.65|18501.65|18617.71|18497.71|10
1628668560000|2021-08-11 07:56:00|18622.08|18502.08|18625.32|18505.32|18625.32|18505.32|18622.08|18502.08|10
1628668570000|2021-08-11 07:56:10|18625.14|18505.14|18624.82|18504.82|18625.22|18505.22|18624.06|18504.06|9
1628668580000|2021-08-11 07:56:20|18626.05|18506.05|18632.21|18512.21|18632.21|18512.21|18625.39|18505.39|10
1628668590000|2021-08-11 07:56:30|18633.3|18513.3|18636.25|18516.25|18636.35|18516.35|18633.3|18513.3|10
1628668600000|2021-08-11 07:56:40|18636.41|18516.41|18639.02|18519.02|18639.02|18519.02|18636.39|18516.39|10
1628668610000|2021-08-11 07:56:50|18638.81|18518.81|18640.84|18520.84|18640.84|18520.84|18638.81|18518.81|10
1628668620000|2021-08-11 07:57:00|18641.31|18521.31|18640.58|18520.58|18641.31|18521.31|18639.78|18519.78|10
1628668630000|2021-08-11 07:57:10|18639.98|18519.98|18638.99|18518.99|18640.56|18520.56|18638.71|18518.71|10
1628668640000|2021-08-11 07:57:20|18639|18519|18639.58|18519.58|18641.2|18521.2|18638.66|18518.66|10
1628668650000|2021-08-11 07:57:30|18639.61|18519.61|18638.58|18518.58|18641.06|18521.06|18638.26|18518.26|10
1628668660000|2021-08-11 07:57:40|18638.23|18518.23|18629.56|18509.56|18638.6|18518.6|18629.56|18509.56|10
1628668670000|2021-08-11 07:57:50|18627.05|18507.05|18621.95|18501.95|18627.05|18507.05|18621.95|18501.95|10
1628668680000|2021-08-11 07:58:00|18622.76|18502.76|18622.33|18502.33|18623.29|18503.29|18620.67|18500.67|10
1628668690000|2021-08-11 07:58:10|18622.12|18502.12|18615.69|18495.69|18622.12|18502.12|18615.69|18495.69|10
1628668700000|2021-08-11 07:58:20|18616.43|18496.43|18620.03|18500.03|18620.03|18500.03|18615.95|18495.95|10
1628668710000|2021-08-11 07:58:30|18620.06|18500.06|18619.04|18499.04|18620.06|18500.06|18618.35|18498.35|10
1628668720000|2021-08-11 07:58:40|18619.33|18499.33|18626.33|18506.33|18626.33|18506.33|18619.33|18499.33|10
1628668730000|2021-08-11 07:58:50|18626.34|18506.34|18629.42|18509.42|18629.42|18509.42|18626.33|18506.33|10
1628668740000|2021-08-11 07:59:00|18630|18510|18631.47|18511.47|18631.86|18511.86|18630|18510|10
1628668750000|2021-08-11 07:59:10|18631.52|18511.52|18633.24|18513.24|18633.5|18513.5|18631.52|18511.52|10
1628668760000|2021-08-11 07:59:20|18633.69|18513.69|18633.29|18513.29|18634.87|18514.87|18633.29|18513.29|10
1628668770000|2021-08-11 07:59:30|18633.26|18513.26|18629.88|18509.88|18633.26|18513.26|18629.88|18509.88|8
1628668780000|2021-08-11 07:59:40|18628.43|18508.43|18631.25|18511.25|18631.25|18511.25|18624.79|18504.79|10
1628668790000|2021-08-11 07:59:50|18630.97|18510.97|18631.93|18511.93|18632.61|18512.61|18630.47|18510.47|10
1628668800000|2021-08-11 08:00:00|18632.62|18512.62|18629.13|18509.13|18632.62|18512.62|18629.13|18509.13|10
1628668810000|2021-08-11 08:00:10|18628.61|18508.61|18635.3|18515.3|18635.3|18515.3|18627.41|18507.41|10
1628668820000|2021-08-11 08:00:20|18636.3|18516.3|18639.86|18519.86|18639.86|18519.86|18636.01|18516.01|10
1628668830000|2021-08-11 08:00:30|18640.17|18520.17|18646.24|18526.24|18646.24|18526.24|18640.17|18520.17|10
1628668840000|2021-08-11 08:00:40|18646.86|18526.86|18659.83|18539.83|18659.83|18539.83|18646.86|18526.86|10
1628668850000|2021-08-11 08:00:50|18659.93|18539.93|18660.51|18540.51|18662.48|18542.48|18659.93|18539.93|10
1628668860000|2021-08-11 08:01:00|18660.46|18540.46|18673|18553|18673|18553|18660.46|18540.46|10
1628668870000|2021-08-11 08:01:10|18671.3|18551.3|18684.12|18564.12|18684.12|18564.12|18671.3|18551.3|10
1628668880000|2021-08-11 08:01:20|18683.8|18563.8|18686.46|18566.46|18687.77|18567.77|18683.8|18563.8|10
1628668890000|2021-08-11 08:01:30|18685.59|18565.59|18679.83|18559.83|18685.59|18565.59|18679.83|18559.83|10
1628668900000|2021-08-11 08:01:40|18679.63|18559.63|18684.2|18564.2|18684.2|18564.2|18679.53|18559.53|10
1628668910000|2021-08-11 08:01:50|18684.94|18564.94|18688.72|18568.72|18689.32|18569.32|18684.94|18564.94|10
1628668920000|2021-08-11 08:02:00|18689.15|18569.15|18683.88|18563.88|18689.15|18569.15|18683.88|18563.88|10
1628668930000|2021-08-11 08:02:10|18683.93|18563.93|18679.43|18559.43|18683.93|18563.93|18679.43|18559.43|10
1628668940000|2021-08-11 08:02:20|18677.97|18557.97|18679.85|18559.85|18680.57|18560.57|18677.97|18557.97|10
1628668950000|2021-08-11 08:02:30|18680.01|18560.01|18656.91|18536.91|18680.34|18560.34|18656.91|18536.91|10
1628668960000|2021-08-11 08:02:40|18658.78|18538.78|18650.56|18530.56|18658.78|18538.78|18650.18|18530.18|10
1628668970000|2021-08-11 08:02:50|18646.63|18526.63|18642.99|18522.99|18646.63|18526.63|18641.82|18521.82|10
1628668980000|2021-08-11 08:03:00|18645.15|18525.15|18645.4|18525.4|18646|18526|18643.02|18523.02|10
1628668990000|2021-08-11 08:03:10|18645.97|18525.97|18644.37|18524.37|18647.14|18527.14|18644.37|18524.37|10
1628669000000|2021-08-11 08:03:20|18644.24|18524.24|18644.27|18524.27|18644.86|18524.86|18643.65|18523.65|10
1628669010000|2021-08-11 08:03:30|18646.23|18526.23|18651.58|18531.58|18651.58|18531.58|18646.15|18526.15|10
1628669020000|2021-08-11 08:03:40|18652.97|18532.97|18657.59|18537.59|18657.59|18537.59|18652.97|18532.97|10
1628669030000|2021-08-11 08:03:50|18657.85|18537.85|18658.87|18538.87|18659.54|18539.54|18657.85|18537.85|10
1628669040000|2021-08-11 08:04:00|18658.61|18538.61|18655.46|18535.46|18658.61|18538.61|18655.46|18535.46|10
1628669050000|2021-08-11 08:04:10|18655.13|18535.13|18655.3|18535.3|18655.81|18535.81|18655.06|18535.06|10
1628669060000|2021-08-11 08:04:20|18655.21|18535.21|18654.97|18534.97|18655.55|18535.55|18654.51|18534.51|9
1628669070000|2021-08-11 08:04:30|18655.55|18535.55|18660.23|18540.23|18660.23|18540.23|18655.55|18535.55|10
1628669080000|2021-08-11 08:04:40|18660.78|18540.78|18663.99|18543.99|18664.3|18544.3|18660.78|18540.78|10
1628669090000|2021-08-11 08:04:50|18665.01|18545.01|18674.12|18554.12|18674.12|18554.12|18665.01|18545.01|10
1628669100000|2021-08-11 08:05:00|18675.15|18555.15|18676.71|18556.71|18677.1|18557.1|18675.15|18555.15|10
1628669110000|2021-08-11 08:05:10|18677.19|18557.19|18679.3|18559.3|18679.48|18559.48|18677.19|18557.19|10
1628669120000|2021-08-11 08:05:20|18679.43|18559.43|18668.76|18548.76|18679.83|18559.83|18668.76|18548.76|10
1628669130000|2021-08-11 08:05:30|18669.82|18549.82|18653.33|18533.33|18669.82|18549.82|18653.33|18533.33|10
1628669140000|2021-08-11 08:05:40|18651.83|18531.83|18653.62|18533.62|18654.21|18534.21|18650.1|18530.1|10
1628669150000|2021-08-11 08:05:50|18653.61|18533.61|18656.89|18536.89|18657.05|18537.05|18653.61|18533.61|10
1628669160000|2021-08-11 08:06:00|18656.94|18536.94|18657.43|18537.43|18658.86|18538.86|18656.94|18536.94|10
1628669170000|2021-08-11 08:06:10|18657.41|18537.41|18659.2|18539.2|18659.2|18539.2|18657.41|18537.41|10
1628669180000|2021-08-11 08:06:20|18660.05|18540.05|18659.17|18539.17|18660.05|18540.05|18657.45|18537.45|10
1628669190000|2021-08-11 08:06:30|18658.42|18538.42|18659.72|18539.72|18659.92|18539.92|18658.38|18538.38|10
1628669200000|2021-08-11 08:06:40|18659.99|18539.99|18656.55|18536.55|18659.99|18539.99|18655.89|18535.89|10
1628669210000|2021-08-11 08:06:50|18656.38|18536.38|18657.85|18537.85|18658.82|18538.82|18656.38|18536.38|10
1628669220000|2021-08-11 08:07:00|18656.33|18536.33|18653.93|18533.93|18656.33|18536.33|18653.93|18533.93|10
1628669230000|2021-08-11 08:07:10|18653.05|18533.05|18645.96|18525.96|18653.1|18533.1|18645.96|18525.96|10
1628669240000|2021-08-11 08:07:20|18644.64|18524.64|18634.51|18514.51|18645.7|18525.7|18634.51|18514.51|10
1628669250000|2021-08-11 08:07:30|18633.04|18513.04|18625.14|18505.14|18633.04|18513.04|18625.14|18505.14|10
1628669260000|2021-08-11 08:07:40|18623.3|18503.3|18620.49|18500.49|18623.3|18503.3|18617.87|18497.87|10
1628669270000|2021-08-11 08:07:50|18616.68|18496.68|18615.56|18495.56|18616.68|18496.68|18615.56|18495.56|10
1628669280000|2021-08-11 08:08:00|18615.42|18495.42|18613.61|18493.61|18615.43|18495.43|18613.47|18493.47|10
1628669290000|2021-08-11 08:08:10|18613.93|18493.93|18618.07|18498.07|18618.07|18498.07|18613.93|18493.93|9
1628669300000|2021-08-11 08:08:20|18620.24|18500.24|18621.22|18501.22|18622.85|18502.85|18619.7|18499.7|10
1628669310000|2021-08-11 08:08:30|18619.34|18499.34|18621.62|18501.62|18622.11|18502.11|18619.34|18499.34|10
1628669320000|2021-08-11 08:08:40|18622.94|18502.94|18618.77|18498.77|18622.94|18502.94|18618.76|18498.76|10
1628669330000|2021-08-11 08:08:50|18617.4|18497.4|18616.77|18496.77|18619.06|18499.06|18616.17|18496.17|10
1628669340000|2021-08-11 08:09:00|18616.78|18496.78|18619.24|18499.24|18619.26|18499.26|18616.78|18496.78|10
1628669350000|2021-08-11 08:09:10|18618.63|18498.63|18617.78|18497.78|18619.82|18499.82|18617.78|18497.78|10
1628669360000|2021-08-11 08:09:20|18617.94|18497.94|18614.32|18494.32|18617.94|18497.94|18614.32|18494.32|10
1628669370000|2021-08-11 08:09:30|18614.34|18494.34|18611.84|18491.84|18614.34|18494.34|18611.84|18491.84|9
1628669380000|2021-08-11 08:09:40|18611.31|18491.31|18611.29|18491.29|18613.11|18493.11|18611.29|18491.29|9
1628669390000|2021-08-11 08:09:50|18610.86|18490.86|18604.07|18484.07|18610.86|18490.86|18604.07|18484.07|10
1628669400000|2021-08-11 08:10:00|18603.69|18483.69|18601.7|18481.7|18603.75|18483.75|18601.21|18481.21|10
1628669410000|2021-08-11 08:10:10|18601.6|18481.6|18598.13|18478.13|18601.94|18481.94|18598.13|18478.13|9
1628669420000|2021-08-11 08:10:20|18597.19|18477.19|18590.61|18470.61|18597.19|18477.19|18589.78|18469.78|10
1628669430000|2021-08-11 08:10:30|18590.85|18470.85|18589.46|18469.46|18591.98|18471.98|18589.46|18469.46|10
1628669440000|2021-08-11 08:10:40|18588.15|18468.15|18587.93|18467.93|18588.15|18468.15|18586.53|18466.53|10
1628669450000|2021-08-11 08:10:50|18587.87|18467.87|18588.76|18468.76|18589.97|18469.97|18587.87|18467.87|9
1628669460000|2021-08-11 08:11:00|18588.48|18468.48|18590.98|18470.98|18590.98|18470.98|18588.33|18468.33|10
1628669470000|2021-08-11 08:11:10|18589.87|18469.87|18591.08|18471.08|18591.08|18471.08|18589.87|18469.87|10
1628669480000|2021-08-11 08:11:20|18590.91|18470.91|18590.59|18470.59|18591.29|18471.29|18590|18470|10
1628669490000|2021-08-11 08:11:30|18591.7|18471.7|18587.83|18467.83|18591.7|18471.7|18587.83|18467.83|10
1628669500000|2021-08-11 08:11:40|18588.09|18468.09|18579.96|18459.96|18589.28|18469.28|18579.96|18459.96|10
1628669510000|2021-08-11 08:11:50|18576.52|18456.52|18573.49|18453.49|18577.4|18457.4|18573.49|18453.49|10
1628669520000|2021-08-11 08:12:00|18571.75|18451.75|18570.19|18450.19|18572.46|18452.46|18570.19|18450.19|10
1628669530000|2021-08-11 08:12:10|18569.32|18449.32|18567.04|18447.04|18569.32|18449.32|18566.76|18446.76|10
1628669540000|2021-08-11 08:12:20|18568.32|18448.32|18568.85|18448.85|18568.85|18448.85|18567.88|18447.88|10
1628669550000|2021-08-11 08:12:30|18570.03|18450.03|18568.69|18448.69|18570.37|18450.37|18568|18448|10
1628669560000|2021-08-11 08:12:40|18569.1|18449.1|18572.16|18452.16|18573.07|18453.07|18569.1|18449.1|10
1628669570000|2021-08-11 08:12:50|18572.96|18452.96|18568.56|18448.56|18572.96|18452.96|18568.55|18448.55|10
1628669580000|2021-08-11 08:13:00|18566.86|18446.86|18572.14|18452.14|18572.14|18452.14|18565.71|18445.71|10
1628669590000|2021-08-11 08:13:10|18572.42|18452.42|18571.03|18451.03|18572.76|18452.76|18570.9|18450.9|9
1628669600000|2021-08-11 08:13:20|18570.99|18450.99|18568.14|18448.14|18570.99|18450.99|18568.14|18448.14|10
1628669610000|2021-08-11 08:13:30|18567.04|18447.04|18567.56|18447.56|18568.73|18448.73|18565.5|18445.5|10
1628669620000|2021-08-11 08:13:40|18565.89|18445.89|18559.96|18439.96|18565.89|18445.89|18559.96|18439.96|10
1628669630000|2021-08-11 08:13:50|18559.13|18439.13|18552.85|18432.85|18559.13|18439.13|18552.85|18432.85|10
1628669640000|2021-08-11 08:14:00|18552.57|18432.57|18551.06|18431.06|18552.57|18432.57|18551.06|18431.06|10
1628669650000|2021-08-11 08:14:10|18549.92|18429.92|18551.58|18431.58|18551.58|18431.58|18549.9|18429.9|10
1628669660000|2021-08-11 08:14:20|18551.57|18431.57|18555.42|18435.42|18555.42|18435.42|18551.57|18431.57|10
1628669670000|2021-08-11 08:14:30|18556.1|18436.1|18557.58|18437.58|18557.8|18437.8|18556.1|18436.1|9
1628669680000|2021-08-11 08:14:40|18557.5|18437.5|18555.5|18435.5|18557.5|18437.5|18555.5|18435.5|10
1628669690000|2021-08-11 08:14:50|18556.6|18436.6|18559.65|18439.65|18559.65|18439.65|18556.16|18436.16|10
1628669700000|2021-08-11 08:15:00|18560.17|18440.17|18561.12|18441.12|18561.42|18441.42|18560.15|18440.15|10
1628669710000|2021-08-11 08:15:10|18562.41|18442.41|18564.41|18444.41|18565.81|18445.81|18562.2|18442.2|10
1628669720000|2021-08-11 08:15:20|18564.5|18444.5|18567.57|18447.57|18568.44|18448.44|18564.5|18444.5|8
1628669730000|2021-08-11 08:15:30|18568.76|18448.76|18569.29|18449.29|18569.29|18449.29|18567.33|18447.33|10
1628669740000|2021-08-11 08:15:40|18569.46|18449.46|18569.25|18449.25|18570.78|18450.78|18569.25|18449.25|10
1628669750000|2021-08-11 08:15:50|18569.1|18449.1|18569.77|18449.77|18570.44|18450.44|18568.92|18448.92|10
1628669760000|2021-08-11 08:16:00|18570.38|18450.38|18573.86|18453.86|18573.86|18453.86|18570.38|18450.38|10
1628669770000|2021-08-11 08:16:10|18573.38|18453.38|18573.21|18453.21|18573.75|18453.75|18571.99|18451.99|10
1628669780000|2021-08-11 08:16:20|18573.31|18453.31|18569.26|18449.26|18573.31|18453.31|18569.26|18449.26|10
1628669790000|2021-08-11 08:16:30|18568.87|18448.87|18567.93|18447.93|18568.87|18448.87|18565.33|18445.33|10
1628669800000|2021-08-11 08:16:40|18567.21|18447.21|18566.39|18446.39|18567.21|18447.21|18565.67|18445.67|9
1628669810000|2021-08-11 08:16:50|18566.43|18446.43|18565.54|18445.54|18566.58|18446.58|18564.97|18444.97|10
1628669820000|2021-08-11 08:17:00|18565.8|18445.8|18567.79|18447.79|18568.65|18448.65|18565.8|18445.8|10
1628669830000|2021-08-11 08:17:10|18567.6|18447.6|18567.08|18447.08|18567.84|18447.84|18567.03|18447.03|9
1628669840000|2021-08-11 08:17:20|18567.06|18447.06|18567.54|18447.54|18568.42|18448.42|18567|18447|10
1628669850000|2021-08-11 08:17:30|18567.68|18447.68|18566.27|18446.27|18567.69|18447.69|18565.23|18445.23|10
1628669860000|2021-08-11 08:17:40|18566.69|18446.69|18564.54|18444.54|18566.69|18446.69|18564.54|18444.54|10
1628669870000|2021-08-11 08:17:50|18562.87|18442.87|18563.45|18443.45|18563.83|18443.83|18562.34|18442.34|10
1628669880000|2021-08-11 08:18:00|18562.69|18442.69|18565.49|18445.49|18565.81|18445.81|18562.69|18442.69|10
1628669890000|2021-08-11 08:18:10|18565.4|18445.4|18568.76|18448.76|18568.9|18448.9|18565.01|18445.01|10
1628669900000|2021-08-11 08:18:20|18568.92|18448.92|18567.86|18447.86|18568.92|18448.92|18567.63|18447.63|10
1628669910000|2021-08-11 08:18:30|18568.96|18448.96|18569.05|18449.05|18570.09|18450.09|18568.67|18448.67|10
1628669920000|2021-08-11 08:18:40|18569|18449|18568.53|18448.53|18569.19|18449.19|18568.53|18448.53|10
1628669930000|2021-08-11 08:18:50|18568.28|18448.28|18569.03|18449.03|18569.09|18449.09|18567.42|18447.42|9
1628669940000|2021-08-11 08:19:00|18570.38|18450.38|18563.63|18443.63|18570.38|18450.38|18563.63|18443.63|10
1628669950000|2021-08-11 08:19:10|18562.51|18442.51|18558.22|18438.22|18562.51|18442.51|18557.79|18437.79|10
1628669960000|2021-08-11 08:19:20|18556.59|18436.59|18535.95|18415.95|18557.03|18437.03|18535.95|18415.95|10
1628669970000|2021-08-11 08:19:30|18534.39|18414.39|18536.21|18416.21|18536.78|18416.78|18533.34|18413.34|10
1628669980000|2021-08-11 08:19:40|18536.46|18416.46|18527.01|18407.01|18536.46|18416.46|18525.84|18405.84|10
1628669990000|2021-08-11 08:19:50|18526.29|18406.29|18528.74|18408.74|18528.74|18408.74|18524.93|18404.93|10
1628670000000|2021-08-11 08:20:00|18528.84|18408.84|18527.87|18407.87|18528.9|18408.9|18526.81|18406.81|10
1628670010000|2021-08-11 08:20:10|18528.4|18408.4|18528.15|18408.15|18528.4|18408.4|18526.54|18406.54|10
1628670020000|2021-08-11 08:20:20|18529.83|18409.83|18530.41|18410.41|18532.67|18412.67|18529.83|18409.83|10
1628670030000|2021-08-11 08:20:30|18529.64|18409.64|18532.45|18412.45|18532.45|18412.45|18529.64|18409.64|10
1628670040000|2021-08-11 08:20:40|18532.61|18412.61|18535.63|18415.63|18536.03|18416.03|18532.61|18412.61|10
1628670050000|2021-08-11 08:20:50|18535.57|18415.57|18538.16|18418.16|18538.16|18418.16|18535.57|18415.57|10
1628670060000|2021-08-11 08:21:00|18538.17|18418.17|18531.43|18411.43|18538.22|18418.22|18531.43|18411.43|10
1628670070000|2021-08-11 08:21:10|18530.71|18410.71|18525.93|18405.93|18531.53|18411.53|18525.93|18405.93|10
1628670080000|2021-08-11 08:21:20|18525.17|18405.17|18517.03|18397.03|18525.17|18405.17|18517.03|18397.03|10
1628670090000|2021-08-11 08:21:30|18516.96|18396.96|18514.67|18394.67|18516.96|18396.96|18514.67|18394.67|10
1628670100000|2021-08-11 08:21:40|18514.9|18394.9|18505.13|18385.13|18514.9|18394.9|18503.8|18383.8|10
1628670110000|2021-08-11 08:21:50|18503.02|18383.02|18489.22|18369.22|18503.02|18383.02|18489.08|18369.08|9
1628670120000|2021-08-11 08:22:00|18488.87|18368.87|18491.89|18371.89|18491.89|18371.89|18488.53|18368.53|10
1628670130000|2021-08-11 08:22:10|18492.52|18372.52|18496.16|18376.16|18497.86|18377.86|18492.52|18372.52|10
1628670140000|2021-08-11 08:22:20|18495.58|18375.58|18492.16|18372.16|18495.74|18375.74|18492.16|18372.16|9
1628670150000|2021-08-11 08:22:30|18490.53|18370.53|18480.56|18360.56|18490.53|18370.53|18480.56|18360.56|10
1628670160000|2021-08-11 08:22:40|18478.92|18358.92|18467.34|18347.34|18481|18361|18466.7|18346.7|10
1628670170000|2021-08-11 08:22:50|18469.44|18349.44|18467.87|18347.87|18469.44|18349.44|18466.86|18346.86|10
1628670180000|2021-08-11 08:23:00|18466.69|18346.69|18466.37|18346.37|18467.58|18347.58|18463.86|18343.86|10
1628670190000|2021-08-11 08:23:10|18466.72|18346.72|18468.1|18348.1|18468.11|18348.11|18466.72|18346.72|10
1628670200000|2021-08-11 08:23:20|18468.76|18348.76|18469.46|18349.46|18469.72|18349.72|18468.49|18348.49|10
1628670210000|2021-08-11 08:23:30|18469.1|18349.1|18472.77|18352.77|18472.77|18352.77|18469.1|18349.1|10
1628670220000|2021-08-11 08:23:40|18472.32|18352.32|18472.42|18352.42|18472.42|18352.42|18469.94|18349.94|10
1628670230000|2021-08-11 08:23:50|18472.5|18352.5|18473.09|18353.09|18473.76|18353.76|18472.5|18352.5|10
1628670240000|2021-08-11 08:24:00|18473.14|18353.14|18469.21|18349.21|18473.14|18353.14|18469.17|18349.17|10
1628670250000|2021-08-11 08:24:10|18469.08|18349.08|18462.98|18342.98|18469.08|18349.08|18462.98|18342.98|10
1628670260000|2021-08-11 08:24:20|18462.48|18342.48|18455.57|18335.57|18462.48|18342.48|18455.57|18335.57|10
1628670270000|2021-08-11 08:24:30|18454.44|18334.44|18449.03|18329.03|18454.44|18334.44|18449.03|18329.03|10
1628670280000|2021-08-11 08:24:40|18448.37|18328.37|18453.14|18333.14|18453.97|18333.97|18448.16|18328.16|10
1628670290000|2021-08-11 08:24:50|18452.71|18332.71|18452.51|18332.51|18452.95|18332.95|18451.56|18331.56|10
1628670300000|2021-08-11 08:25:00|18452.62|18332.62|18455.8|18335.8|18455.8|18335.8|18451.88|18331.88|10
1628670310000|2021-08-11 08:25:10|18456.95|18336.95|18466.04|18346.04|18466.04|18346.04|18456.95|18336.95|9
1628670320000|2021-08-11 08:25:20|18466.72|18346.72|18469.49|18349.49|18469.49|18349.49|18466.72|18346.72|10
1628670330000|2021-08-11 08:25:30|18470.74|18350.74|18478.81|18358.81|18478.81|18358.81|18470.74|18350.74|10
1628670340000|2021-08-11 08:25:40|18479.44|18359.44|18485.9|18365.9|18485.9|18365.9|18479.44|18359.44|10
1628670350000|2021-08-11 08:25:50|18487.46|18367.46|18490.78|18370.78|18491.19|18371.19|18487.34|18367.34|10
1628670360000|2021-08-11 08:26:00|18490.91|18370.91|18496.34|18376.34|18496.34|18376.34|18490.91|18370.91|10
1628670370000|2021-08-11 08:26:10|18496.05|18376.05|18496.07|18376.07|18496.09|18376.09|18494.46|18374.46|10
1628670380000|2021-08-11 08:26:20|18496.04|18376.04|18494.62|18374.62|18496.34|18376.34|18494.39|18374.39|10
1628670390000|2021-08-11 08:26:30|18495.55|18375.55|18497.65|18377.65|18497.65|18377.65|18494.67|18374.67|10
1628670400000|2021-08-11 08:26:40|18496.34|18376.34|18502.69|18382.69|18502.69|18382.69|18496.16|18376.16|10
1628670410000|2021-08-11 08:26:50|18502.73|18382.73|18503.46|18383.46|18503.54|18383.54|18501.6|18381.6|10
1628670420000|2021-08-11 08:27:00|18504.16|18384.16|18506.59|18386.59|18506.59|18386.59|18504.15|18384.15|10
1628670430000|2021-08-11 08:27:10|18506.77|18386.77|18512.7|18392.7|18512.7|18392.7|18506.77|18386.77|10
1628670440000|2021-08-11 08:27:20|18512.57|18392.57|18512.57|18392.57|18513.72|18393.72|18512.57|18392.57|10
1628670450000|2021-08-11 08:27:30|18512.32|18392.32|18513.67|18393.67|18514.08|18394.08|18512.29|18392.29|10
1628670460000|2021-08-11 08:27:40|18513.76|18393.76|18515.53|18395.53|18515.53|18395.53|18513.3|18393.3|10
1628670470000|2021-08-11 08:27:50|18516.08|18396.08|18514.97|18394.97|18516.1|18396.1|18513.95|18393.95|10
1628670480000|2021-08-11 08:28:00|18516.67|18396.67|18517.17|18397.17|18517.81|18397.81|18516.67|18396.67|10
1628670490000|2021-08-11 08:28:10|18517.33|18397.33|18518.16|18398.16|18518.55|18398.55|18517.33|18397.33|9
1628670500000|2021-08-11 08:28:20|18518.08|18398.08|18520.49|18400.49|18520.83|18400.83|18518.03|18398.03|10
1628670510000|2021-08-11 08:28:30|18520.72|18400.72|18521.41|18401.41|18521.5|18401.5|18520.04|18400.04|10
1628670520000|2021-08-11 08:28:40|18521.17|18401.17|18520.23|18400.23|18521.22|18401.22|18519.61|18399.61|10
1628670530000|2021-08-11 08:28:50|18520.32|18400.32|18521.05|18401.05|18521.05|18401.05|18519.23|18399.23|9
1628670540000|2021-08-11 08:29:00|18521.58|18401.58|18527.8|18407.8|18527.8|18407.8|18521.58|18401.58|10
1628670550000|2021-08-11 08:29:10|18528.6|18408.6|18538.09|18418.09|18538.09|18418.09|18528.6|18408.6|10
1628670560000|2021-08-11 08:29:20|18539.66|18419.66|18544.02|18424.02|18544.02|18424.02|18539.66|18419.66|10
1628670570000|2021-08-11 08:29:30|18543.06|18423.06|18544.89|18424.89|18544.89|18424.89|18542.38|18422.38|10
1628670580000|2021-08-11 08:29:40|18544.52|18424.52|18542.35|18422.35|18544.52|18424.52|18541.66|18421.66|10
1628670590000|2021-08-11 08:29:50|18541.95|18421.95|18539.44|18419.44|18541.95|18421.95|18538.78|18418.78|10
1628670600000|2021-08-11 08:30:00|18539.46|18419.46|18540.14|18420.14|18540.35|18420.35|18539.03|18419.03|10
1628670610000|2021-08-11 08:30:10|18540.12|18420.12|18545.11|18425.11|18545.11|18425.11|18539.54|18419.54|10
1628670620000|2021-08-11 08:30:20|18545.37|18425.37|18546.87|18426.87|18546.87|18426.87|18544.66|18424.66|10
1628670630000|2021-08-11 08:30:30|18546.76|18426.76|18550.66|18430.66|18550.66|18430.66|18546.76|18426.76|9
1628670640000|2021-08-11 08:30:40|18550.74|18430.74|18552.13|18432.13|18553.11|18433.11|18550.61|18430.61|10
1628670650000|2021-08-11 08:30:50|18551.04|18431.04|18546.83|18426.83|18551.04|18431.04|18545.81|18425.81|10
1628670660000|2021-08-11 08:31:00|18545.97|18425.97|18542.33|18422.33|18545.97|18425.97|18542.33|18422.33|10
1628670670000|2021-08-11 08:31:10|18540.94|18420.94|18541.9|18421.9|18542.35|18422.35|18540.35|18420.35|9
1628670680000|2021-08-11 08:31:20|18541.84|18421.84|18540.33|18420.33|18541.84|18421.84|18540.33|18420.33|10
1628670690000|2021-08-11 08:31:30|18540.54|18420.54|18540.26|18420.26|18541.02|18421.02|18540.17|18420.17|9
1628670700000|2021-08-11 08:31:40|18541.43|18421.43|18544.02|18424.02|18544.02|18424.02|18541.43|18421.43|10
1628670710000|2021-08-11 08:31:50|18542.87|18422.87|18545.74|18425.74|18545.8|18425.8|18542.69|18422.69|10
1628670720000|2021-08-11 08:32:00|18545.86|18425.86|18545.27|18425.27|18545.86|18425.86|18544.61|18424.61|10
1628670730000|2021-08-11 08:32:10|18545.43|18425.43|18543.84|18423.84|18546.28|18426.28|18543.03|18423.03|10
1628670740000|2021-08-11 08:32:20|18544.06|18424.06|18541.95|18421.95|18544.06|18424.06|18541.94|18421.94|10
1628670750000|2021-08-11 08:32:30|18541.77|18421.77|18533.65|18413.65|18541.77|18421.77|18533.65|18413.65|10
1628670760000|2021-08-11 08:32:40|18532.54|18412.54|18521.87|18401.87|18532.54|18412.54|18521.87|18401.87|10
1628670770000|2021-08-11 08:32:50|18523.1|18403.1|18520.07|18400.07|18523.1|18403.1|18520.07|18400.07|10
1628670780000|2021-08-11 08:33:00|18519.82|18399.82|18519.35|18399.35|18519.82|18399.82|18518.71|18398.71|9
1628670790000|2021-08-11 08:33:10|18520.24|18400.24|18515.99|18395.99|18520.24|18400.24|18515.99|18395.99|10
1628670800000|2021-08-11 08:33:20|18515.8|18395.8|18511.51|18391.51|18515.85|18395.85|18511.51|18391.51|10
1628670810000|2021-08-11 08:33:30|18511.32|18391.32|18512.83|18392.83|18513.56|18393.56|18511.32|18391.32|10
1628670820000|2021-08-11 08:33:40|18512.77|18392.77|18507.86|18387.86|18512.77|18392.77|18507.86|18387.86|10
1628670830000|2021-08-11 08:33:50|18507.45|18387.45|18505.09|18385.09|18507.45|18387.45|18505.09|18385.09|10
1628670840000|2021-08-11 08:34:00|18504.52|18384.52|18502.46|18382.46|18504.52|18384.52|18502.46|18382.46|9
1628670850000|2021-08-11 08:34:10|18502.08|18382.08|18499.12|18379.12|18502.08|18382.08|18499.12|18379.12|10
1628670860000|2021-08-11 08:34:20|18500.46|18380.46|18497.82|18377.82|18500.46|18380.46|18497.82|18377.82|10
1628670870000|2021-08-11 08:34:30|18497.35|18377.35|18495.8|18375.8|18498.31|18378.31|18495.8|18375.8|10
1628670880000|2021-08-11 08:34:40|18494.66|18374.66|18494.17|18374.17|18495.79|18375.79|18494.17|18374.17|10
1628670890000|2021-08-11 08:34:50|18493.93|18373.93|18493.28|18373.28|18494.39|18374.39|18492.99|18372.99|10
1628670900000|2021-08-11 08:35:00|18493.2|18373.2|18492.52|18372.52|18493.76|18373.76|18492.52|18372.52|10
1628670910000|2021-08-11 08:35:10|18491.92|18371.92|18494.03|18374.03|18494.03|18374.03|18491.26|18371.26|10
1628670920000|2021-08-11 08:35:20|18493.74|18373.74|18498.21|18378.21|18498.21|18378.21|18493.74|18373.74|10
1628670930000|2021-08-11 08:35:30|18498.74|18378.74|18502.91|18382.91|18503.42|18383.42|18498.74|18378.74|9
1628670940000|2021-08-11 08:35:40|18503.48|18383.48|18510.47|18390.47|18511.45|18391.45|18503.48|18383.48|10
1628670950000|2021-08-11 08:35:50|18511.51|18391.51|18518.32|18398.32|18518.32|18398.32|18511.51|18391.51|10
1628670960000|2021-08-11 08:36:00|18520.16|18400.16|18521.15|18401.15|18521.25|18401.25|18519.08|18399.08|10
1628670970000|2021-08-11 08:36:10|18521.27|18401.27|18520.12|18400.12|18522.27|18402.27|18519.97|18399.97|10
1628670980000|2021-08-11 08:36:20|18520.38|18400.38|18520.67|18400.67|18521.5|18401.5|18519.67|18399.67|10
1628670990000|2021-08-11 08:36:30|18521.42|18401.42|18522.8|18402.8|18523.68|18403.68|18520.98|18400.98|10
1628671000000|2021-08-11 08:36:40|18523.08|18403.08|18526.89|18406.89|18526.89|18406.89|18523.08|18403.08|9
1628671010000|2021-08-11 08:36:50|18527.25|18407.25|18527.34|18407.34|18528.29|18408.29|18527.18|18407.18|9
1628671020000|2021-08-11 08:37:00|18527.97|18407.97|18526.49|18406.49|18528.87|18408.87|18525.99|18405.99|10
1628671030000|2021-08-11 08:37:10|18526.21|18406.21|18521.8|18401.8|18526.33|18406.33|18521.8|18401.8|10
1628671040000|2021-08-11 08:37:20|18521.86|18401.86|18517.03|18397.03|18522|18402|18516.35|18396.35|10
1628671050000|2021-08-11 08:37:30|18516.04|18396.04|18511.44|18391.44|18516.04|18396.04|18511.44|18391.44|10
1628671060000|2021-08-11 08:37:40|18511.12|18391.12|18512.66|18392.66|18512.66|18392.66|18510.6|18390.6|9
1628671070000|2021-08-11 08:37:50|18512.86|18392.86|18515.62|18395.62|18516.08|18396.08|18512.86|18392.86|10
1628671080000|2021-08-11 08:38:00|18515.86|18395.86|18518.95|18398.95|18519.13|18399.13|18515.86|18395.86|10
1628671090000|2021-08-11 08:38:10|18518.23|18398.23|18519.79|18399.79|18519.79|18399.79|18518.1|18398.1|10
1628671100000|2021-08-11 08:38:20|18519.85|18399.85|18521.97|18401.97|18521.97|18401.97|18519.85|18399.85|10
1628671110000|2021-08-11 08:38:30|18522.24|18402.24|18522.75|18402.75|18522.86|18402.86|18522.07|18402.07|9
1628671120000|2021-08-11 08:38:40|18522.01|18402.01|18520.45|18400.45|18522.19|18402.19|18520.33|18400.33|9
1628671130000|2021-08-11 08:38:50|18519.99|18399.99|18521.81|18401.81|18522.05|18402.05|18519.46|18399.46|10
1628671140000|2021-08-11 08:39:00|18522.27|18402.27|18521.09|18401.09|18522.27|18402.27|18520.84|18400.84|10
1628671150000|2021-08-11 08:39:10|18520.96|18400.96|18521.88|18401.88|18522.29|18402.29|18520.8|18400.8|10
1628671160000|2021-08-11 08:39:20|18521.72|18401.72|18520.34|18400.34|18521.72|18401.72|18519.99|18399.99|10
1628671170000|2021-08-11 08:39:30|18520.26|18400.26|18519.48|18399.48|18520.58|18400.58|18519.08|18399.08|10
1628671180000|2021-08-11 08:39:40|18518.81|18398.81|18513.21|18393.21|18518.81|18398.81|18513.21|18393.21|10
1628671190000|2021-08-11 08:39:50|18512.98|18392.98|18509.13|18389.13|18512.98|18392.98|18509.13|18389.13|10
1628671200000|2021-08-11 08:40:00|18508.6|18388.6|18503.69|18383.69|18508.6|18388.6|18503.69|18383.69|10
1628671210000|2021-08-11 08:40:10|18503.64|18383.64|18504.14|18384.14|18504.26|18384.26|18503.1|18383.1|10
1628671220000|2021-08-11 08:40:20|18504.81|18384.81|18511.54|18391.54|18511.54|18391.54|18504.81|18384.81|10
1628671230000|2021-08-11 08:40:30|18511.77|18391.77|18511.23|18391.23|18512.57|18392.57|18510.7|18390.7|10
1628671240000|2021-08-11 08:40:40|18512.35|18392.35|18511.32|18391.32|18512.35|18392.35|18510.74|18390.74|10
1628671250000|2021-08-11 08:40:50|18513.1|18393.1|18511.53|18391.53|18514.02|18394.02|18511.53|18391.53|10
1628671260000|2021-08-11 08:41:00|18511.55|18391.55|18510.96|18390.96|18511.55|18391.55|18510.32|18390.32|10
1628671270000|2021-08-11 08:41:10|18511.98|18391.98|18512.48|18392.48|18514.17|18394.17|18511.97|18391.97|10
1628671280000|2021-08-11 08:41:20|18512.45|18392.45|18512.21|18392.21|18512.68|18392.68|18511.69|18391.69|10
1628671290000|2021-08-11 08:41:30|18512.14|18392.14|18510.99|18390.99|18512.14|18392.14|18510.92|18390.92|10
1628671300000|2021-08-11 08:41:40|18510.89|18390.89|18510.82|18390.82|18511.15|18391.15|18510.45|18390.45|10
1628671310000|2021-08-11 08:41:50|18511|18391|18508.61|18388.61|18511.05|18391.05|18508.43|18388.43|9
1628671320000|2021-08-11 08:42:00|18508.57|18388.57|18509.18|18389.18|18509.18|18389.18|18507.77|18387.77|9
1628671330000|2021-08-11 08:42:10|18508.6|18388.6|18508.31|18388.31|18508.81|18388.81|18508.07|18388.07|10
1628671340000|2021-08-11 08:42:20|18507.64|18387.64|18507.69|18387.69|18507.88|18387.88|18506.59|18386.59|10
1628671350000|2021-08-11 08:42:30|18507.73|18387.73|18510.58|18390.58|18511.61|18391.61|18507.73|18387.73|10
1628671360000|2021-08-11 08:42:40|18510.72|18390.72|18515|18395|18515.21|18395.21|18510.72|18390.72|10
1628671370000|2021-08-11 08:42:50|18514.98|18394.98|18515.81|18395.81|18515.81|18395.81|18514.98|18394.98|9
1628671380000|2021-08-11 08:43:00|18515.91|18395.91|18518.67|18398.67|18518.67|18398.67|18515.71|18395.71|10
1628671390000|2021-08-11 08:43:10|18518.76|18398.76|18522.09|18402.09|18522.25|18402.25|18518.76|18398.76|9
1628671400000|2021-08-11 08:43:20|18521.49|18401.49|18522.31|18402.31|18522.77|18402.77|18521.19|18401.19|9
1628671410000|2021-08-11 08:43:30|18522.54|18402.54|18521.48|18401.48|18523.6|18403.6|18521.48|18401.48|10
1628671420000|2021-08-11 08:43:40|18521.68|18401.68|18519.94|18399.94|18521.73|18401.73|18519.94|18399.94|10
1628671430000|2021-08-11 08:43:50|18519.91|18399.91|18519.21|18399.21|18520.79|18400.79|18519.05|18399.05|10
1628671440000|2021-08-11 08:44:00|18519.03|18399.03|18518.63|18398.63|18519.65|18399.65|18518.02|18398.02|9
1628671450000|2021-08-11 08:44:10|18519.06|18399.06|18521.55|18401.55|18522.78|18402.78|18519.06|18399.06|10
1628671460000|2021-08-11 08:44:20|18521.84|18401.84|18523.19|18403.19|18524.25|18404.25|18521.84|18401.84|10
1628671470000|2021-08-11 08:44:30|18523|18403|18523.3|18403.3|18523.71|18403.71|18522.68|18402.68|10
1628671480000|2021-08-11 08:44:40|18523.55|18403.55|18524.77|18404.77|18524.8|18404.8|18523.45|18403.45|10
1628671490000|2021-08-11 08:44:50|18523.45|18403.45|18524.64|18404.64|18524.64|18404.64|18523.25|18403.25|10
1628671500000|2021-08-11 08:45:00|18524.63|18404.63|18522.51|18402.51|18524.8|18404.8|18522.47|18402.47|10
1628671510000|2021-08-11 08:45:10|18522.5|18402.5|18524.09|18404.09|18524.09|18404.09|18522.29|18402.29|9
1628671520000|2021-08-11 08:45:20|18524.59|18404.59|18524.83|18404.83|18525.53|18405.53|18524.44|18404.44|10
1628671530000|2021-08-11 08:45:30|18524.85|18404.85|18525.75|18405.75|18526.22|18406.22|18524.85|18404.85|9
1628671540000|2021-08-11 08:45:40|18525.12|18405.12|18524.6|18404.6|18525.37|18405.37|18524.6|18404.6|9
1628671550000|2021-08-11 08:45:50|18524.11|18404.11|18523.42|18403.42|18524.11|18404.11|18522.52|18402.52|10
1628671560000|2021-08-11 08:46:00|18523.1|18403.1|18517.18|18397.18|18523.1|18403.1|18517.18|18397.18|10
1628671570000|2021-08-11 08:46:10|18517.16|18397.16|18516.73|18396.73|18517.16|18397.16|18515.44|18395.44|10
1628671580000|2021-08-11 08:46:20|18517.26|18397.26|18515.68|18395.68|18517.26|18397.26|18514.88|18394.88|10
1628671590000|2021-08-11 08:46:30|18515.57|18395.57|18516.5|18396.5|18516.68|18396.68|18514.57|18394.57|10
1628671600000|2021-08-11 08:46:40|18516.88|18396.88|18517.78|18397.78|18517.99|18397.99|18516.69|18396.69|9
1628671610000|2021-08-11 08:46:50|18517.75|18397.75|18514.1|18394.1|18518.94|18398.94|18514.1|18394.1|10
1628671620000|2021-08-11 08:47:00|18513.99|18393.99|18515.01|18395.01|18515.71|18395.71|18513.8|18393.8|10
1628671630000|2021-08-11 08:47:10|18515.51|18395.51|18515|18395|18516.21|18396.21|18515|18395|10
1628671640000|2021-08-11 08:47:20|18515.88|18395.88|18520.93|18400.93|18520.93|18400.93|18515.88|18395.88|10
1628671650000|2021-08-11 08:47:30|18521.17|18401.17|18525.26|18405.26|18525.26|18405.26|18520.64|18400.64|10
1628671660000|2021-08-11 08:47:40|18525.69|18405.69|18530.28|18410.28|18530.28|18410.28|18525.69|18405.69|10
1628671670000|2021-08-11 08:47:50|18530.21|18410.21|18541.09|18421.09|18541.09|18421.09|18530.21|18410.21|10
1628671680000|2021-08-11 08:48:00|18540.85|18420.85|18538.44|18418.44|18541.65|18421.65|18538.29|18418.29|10
1628671690000|2021-08-11 08:48:10|18537.55|18417.55|18535.48|18415.48|18537.55|18417.55|18534.8|18414.8|10
1628671700000|2021-08-11 08:48:20|18534.83|18414.83|18534.2|18414.2|18534.83|18414.83|18532.99|18412.99|10
1628671710000|2021-08-11 08:48:30|18534.11|18414.11|18536.94|18416.94|18536.94|18416.94|18534.11|18414.11|10
1628671720000|2021-08-11 08:48:40|18537.13|18417.13|18537.03|18417.03|18537.57|18417.57|18536.8|18416.8|9
1628671730000|2021-08-11 08:48:50|18537.33|18417.33|18539.58|18419.58|18539.58|18419.58|18537.33|18417.33|10
1628671740000|2021-08-11 08:49:00|18540.16|18420.16|18540.86|18420.86|18541.38|18421.38|18540.02|18420.02|10
1628671750000|2021-08-11 08:49:10|18541.21|18421.21|18541.03|18421.03|18541.21|18421.21|18540.28|18420.28|10
1628671760000|2021-08-11 08:49:20|18541.32|18421.32|18539.38|18419.38|18542.3|18422.3|18539.38|18419.38|10
1628671770000|2021-08-11 08:49:30|18539.02|18419.02|18541.13|18421.13|18541.13|18421.13|18538.7|18418.7|10
1628671780000|2021-08-11 08:49:40|18541.05|18421.05|18539.09|18419.09|18541.05|18421.05|18538.53|18418.53|10
1628671790000|2021-08-11 08:49:50|18538.5|18418.5|18534.34|18414.34|18538.5|18418.5|18534.34|18414.34|9
1628671800000|2021-08-11 08:50:00|18534.44|18414.44|18534.75|18414.75|18534.75|18414.75|18533.63|18413.63|10
1628671810000|2021-08-11 08:50:10|18535.15|18415.15|18534.33|18414.33|18535.65|18415.65|18534.1|18414.1|10
1628671820000|2021-08-11 08:50:20|18534.81|18414.81|18533.1|18413.1|18534.83|18414.83|18533.1|18413.1|10
1628671830000|2021-08-11 08:50:30|18533.37|18413.37|18534.47|18414.47|18534.74|18414.74|18533.23|18413.23|8
1628671840000|2021-08-11 08:50:40|18534.76|18414.76|18534.45|18414.45|18534.87|18414.87|18534.45|18414.45|10
1628671850000|2021-08-11 08:50:50|18534.46|18414.46|18531.97|18411.97|18534.61|18414.61|18531.65|18411.65|10
1628671860000|2021-08-11 08:51:00|18531.75|18411.75|18530.75|18410.75|18531.75|18411.75|18530.75|18410.75|10
1628671870000|2021-08-11 08:51:10|18530.68|18410.68|18530.14|18410.14|18530.68|18410.68|18530.02|18410.02|8
1628671880000|2021-08-11 08:51:20|18529.85|18409.85|18527.49|18407.49|18530.03|18410.03|18527.43|18407.43|10
1628671890000|2021-08-11 08:51:30|18527.61|18407.61|18525.04|18405.04|18527.61|18407.61|18525.04|18405.04|10
1628671900000|2021-08-11 08:51:40|18523.87|18403.87|18521.94|18401.94|18523.87|18403.87|18521.94|18401.94|10
1628671910000|2021-08-11 08:51:50|18521.9|18401.9|18514.32|18394.32|18521.92|18401.92|18514.32|18394.32|10
1628671920000|2021-08-11 08:52:00|18514.36|18394.36|18509.35|18389.35|18514.36|18394.36|18509|18389|10
1628671930000|2021-08-11 08:52:10|18509.19|18389.19|18512.74|18392.74|18513.34|18393.34|18509.19|18389.19|10
1628671940000|2021-08-11 08:52:20|18512.97|18392.97|18512.28|18392.28|18515.2|18395.2|18512.18|18392.18|10
1628671950000|2021-08-11 08:52:30|18512.22|18392.22|18512.28|18392.28|18512.28|18392.28|18511.07|18391.07|10
1628671960000|2021-08-11 08:52:40|18512.14|18392.14|18511.53|18391.53|18512.36|18392.36|18510.72|18390.72|10
1628671970000|2021-08-11 08:52:50|18512.14|18392.14|18514.83|18394.83|18516.22|18396.22|18512.14|18392.14|10
1628671980000|2021-08-11 08:53:00|18515.24|18395.24|18510.97|18390.97|18515.24|18395.24|18510.97|18390.97|10
1628671990000|2021-08-11 08:53:10|18511.63|18391.63|18510.69|18390.69|18511.63|18391.63|18509.99|18389.99|10
1628672000000|2021-08-11 08:53:20|18510.94|18390.94|18514.19|18394.19|18514.75|18394.75|18510.94|18390.94|10
1628672010000|2021-08-11 08:53:30|18514.47|18394.47|18518.34|18398.34|18518.66|18398.66|18514.43|18394.43|10
1628672020000|2021-08-11 08:53:40|18518.62|18398.62|18523.17|18403.17|18523.17|18403.17|18518.62|18398.62|10
1628672030000|2021-08-11 08:53:50|18523.73|18403.73|18527.5|18407.5|18527.74|18407.74|18523.73|18403.73|10
1628672040000|2021-08-11 08:54:00|18527.13|18407.13|18529.54|18409.54|18529.54|18409.54|18527.13|18407.13|10
1628672050000|2021-08-11 08:54:10|18529.57|18409.57|18534.97|18414.97|18534.97|18414.97|18529.57|18409.57|10
1628672060000|2021-08-11 08:54:20|18536.32|18416.32|18537.24|18417.24|18537.24|18417.24|18534.88|18414.88|10
1628672070000|2021-08-11 08:54:30|18537.19|18417.19|18542.6|18422.6|18542.65|18422.65|18537.19|18417.19|10
1628672080000|2021-08-11 08:54:40|18542.39|18422.39|18544.16|18424.16|18544.22|18424.22|18542.39|18422.39|10
1628672090000|2021-08-11 08:54:50|18544.25|18424.25|18546.26|18426.26|18546.26|18426.26|18543.67|18423.67|9
1628672100000|2021-08-11 08:55:00|18546.86|18426.86|18550.33|18430.33|18550.33|18430.33|18546.86|18426.86|10
1628672110000|2021-08-11 08:55:10|18550.42|18430.42|18552.53|18432.53|18552.75|18432.75|18549.63|18429.63|10
1628672120000|2021-08-11 08:55:20|18553.65|18433.65|18556.71|18436.71|18556.71|18436.71|18553.21|18433.21|10
1628672130000|2021-08-11 08:55:30|18556.98|18436.98|18559.53|18439.53|18559.65|18439.65|18556.98|18436.98|10
1628672140000|2021-08-11 08:55:40|18559.9|18439.9|18564.19|18444.19|18564.19|18444.19|18559.9|18439.9|9
1628672150000|2021-08-11 08:55:50|18564.21|18444.21|18568.26|18448.26|18568.26|18448.26|18564.12|18444.12|10
1628672160000|2021-08-11 08:56:00|18568.45|18448.45|18572.91|18452.91|18572.91|18452.91|18568.45|18448.45|9
1628672170000|2021-08-11 08:56:10|18572.8|18452.8|18573.33|18453.33|18574.68|18454.68|18572.8|18452.8|10
1628672180000|2021-08-11 08:56:20|18572.68|18452.68|18567.88|18447.88|18572.68|18452.68|18567.88|18447.88|10
1628672190000|2021-08-11 08:56:30|18567.76|18447.76|18570.64|18450.64|18570.64|18450.64|18567.76|18447.76|10
1628672200000|2021-08-11 08:56:40|18570.7|18450.7|18570.33|18450.33|18571.51|18451.51|18570.11|18450.11|10
1628672210000|2021-08-11 08:56:50|18572.82|18452.82|18570.41|18450.41|18574.42|18454.42|18570.41|18450.41|10
1628672220000|2021-08-11 08:57:00|18570.85|18450.85|18567.4|18447.4|18570.85|18450.85|18567.4|18447.4|10
1628672230000|2021-08-11 08:57:10|18567.38|18447.38|18568.03|18448.03|18568.13|18448.13|18567|18447|9
1628672240000|2021-08-11 08:57:20|18566.26|18446.26|18561.97|18441.97|18566.26|18446.26|18561.76|18441.76|10
1628672250000|2021-08-11 08:57:30|18561.35|18441.35|18564.15|18444.15|18564.38|18444.38|18561.21|18441.21|10
1628672260000|2021-08-11 08:57:40|18563.63|18443.63|18564.98|18444.98|18565.07|18445.07|18563.63|18443.63|10
1628672270000|2021-08-11 08:57:50|18565.3|18445.3|18568.29|18448.29|18568.29|18448.29|18565.3|18445.3|10
1628672280000|2021-08-11 08:58:00|18568.54|18448.54|18568.68|18448.68|18569.23|18449.23|18566.6|18446.6|10
1628672290000|2021-08-11 08:58:10|18568.44|18448.44|18568.53|18448.53|18568.53|18448.53|18568.21|18448.21|9
1628672300000|2021-08-11 08:58:20|18568.87|18448.87|18569.6|18449.6|18570.44|18450.44|18568.62|18448.62|10
1628672310000|2021-08-11 08:58:30|18569.97|18449.97|18567.99|18447.99|18569.97|18449.97|18567.98|18447.98|10
1628672320000|2021-08-11 08:58:40|18568.26|18448.26|18567.15|18447.15|18568.76|18448.76|18566.93|18446.93|10
1628672330000|2021-08-11 08:58:50|18567.14|18447.14|18568.28|18448.28|18568.28|18448.28|18567.14|18447.14|9
1628672340000|2021-08-11 08:59:00|18568.41|18448.41|18568.17|18448.17|18569.01|18449.01|18568.17|18448.17|9
1628672350000|2021-08-11 08:59:10|18567.93|18447.93|18566.01|18446.01|18567.93|18447.93|18564.98|18444.98|10
1628672360000|2021-08-11 08:59:20|18565.73|18445.73|18566.72|18446.72|18567.15|18447.15|18565.7|18445.7|10
1628672370000|2021-08-11 08:59:30|18567.08|18447.08|18565.77|18445.77|18567.1|18447.1|18565.3|18445.3|10
1628672380000|2021-08-11 08:59:40|18565.33|18445.33|18565.1|18445.1|18565.33|18445.33|18564.52|18444.52|9
1628672390000|2021-08-11 08:59:50|18564.91|18444.91|18566.45|18446.45|18566.45|18446.45|18564.91|18444.91|9
1628672400000|2021-08-11 09:00:00|18565.36|18445.36|18568.17|18448.17|18568.17|18448.17|18565.22|18445.22|10
1628672410000|2021-08-11 09:00:10|18568.14|18448.14|18571.06|18451.06|18571.06|18451.06|18568.14|18448.14|10
1628672420000|2021-08-11 09:00:20|18571.8|18451.8|18573.35|18453.35|18574.75|18454.75|18571.8|18451.8|10
1628672430000|2021-08-11 09:00:30|18575.89|18455.89|18577.33|18457.33|18577.78|18457.78|18575.89|18455.89|10
1628672440000|2021-08-11 09:00:40|18578.61|18458.61|18581.28|18461.28|18581.29|18461.29|18578.37|18458.37|10
1628672450000|2021-08-11 09:00:50|18582.4|18462.4|18584.54|18464.54|18584.54|18464.54|18582.4|18462.4|10
1628672460000|2021-08-11 09:01:00|18585.24|18465.24|18589.07|18469.07|18589.69|18469.69|18585.24|18465.24|10
1628672470000|2021-08-11 09:01:10|18587.76|18467.76|18594.14|18474.14|18594.14|18474.14|18587.76|18467.76|10
1628672480000|2021-08-11 09:01:20|18593.88|18473.88|18593.75|18473.75|18594.72|18474.72|18593.6|18473.6|10
1628672490000|2021-08-11 09:01:30|18593.72|18473.72|18591.15|18471.15|18593.9|18473.9|18591.15|18471.15|10
1628672500000|2021-08-11 09:01:40|18591.07|18471.07|18591.99|18471.99|18591.99|18471.99|18590.28|18470.28|10
1628672510000|2021-08-11 09:01:50|18592.2|18472.2|18598.55|18478.55|18599.08|18479.08|18592.17|18472.17|10
1628672520000|2021-08-11 09:02:00|18598.57|18478.57|18602.01|18482.01|18602.01|18482.01|18598.57|18478.57|9
1628672530000|2021-08-11 09:02:10|18602.08|18482.08|18604.97|18484.97|18605.47|18485.47|18602.08|18482.08|10
1628672540000|2021-08-11 09:02:20|18604.82|18484.82|18604|18484|18604.82|18484.82|18603.8|18483.8|10
1628672550000|2021-08-11 09:02:30|18605.13|18485.13|18607.37|18487.37|18608.88|18488.88|18605.13|18485.13|10
1628672560000|2021-08-11 09:02:40|18608.79|18488.79|18609.42|18489.42|18609.9|18489.9|18608.08|18488.08|10
1628672570000|2021-08-11 09:02:50|18609.32|18489.32|18603.7|18483.7|18609.32|18489.32|18603.7|18483.7|10
1628672580000|2021-08-11 09:03:00|18603.67|18483.67|18602.16|18482.16|18603.92|18483.92|18600.49|18480.49|10
1628672590000|2021-08-11 09:03:10|18602.15|18482.15|18606.61|18486.61|18606.61|18486.61|18602.15|18482.15|10
1628672600000|2021-08-11 09:03:20|18606.98|18486.98|18609.47|18489.47|18609.47|18489.47|18606.21|18486.21|10
1628672610000|2021-08-11 09:03:30|18607.88|18487.88|18606.63|18486.63|18609.2|18489.2|18606.63|18486.63|10
1628672620000|2021-08-11 09:03:40|18606.48|18486.48|18605.63|18485.63|18607.21|18487.21|18605.63|18485.63|10
1628672630000|2021-08-11 09:03:50|18605.8|18485.8|18601.49|18481.49|18605.8|18485.8|18600.88|18480.88|10
1628672640000|2021-08-11 09:04:00|18601.42|18481.42|18601.84|18481.84|18602.4|18482.4|18601.25|18481.25|10
1628672650000|2021-08-11 09:04:10|18602.6|18482.6|18602.35|18482.35|18602.6|18482.6|18601.61|18481.61|8
1628672660000|2021-08-11 09:04:20|18602.09|18482.09|18598.05|18478.05|18602.14|18482.14|18598.05|18478.05|10
1628672670000|2021-08-11 09:04:30|18597.94|18477.94|18596.27|18476.27|18597.94|18477.94|18595.88|18475.88|9
1628672680000|2021-08-11 09:04:40|18596.38|18476.38|18598.81|18478.81|18599.97|18479.97|18596.38|18476.38|10
1628672690000|2021-08-11 09:04:50|18599.7|18479.7|18600.39|18480.39|18601.65|18481.65|18598.95|18478.95|10
1628672700000|2021-08-11 09:05:00|18600.66|18480.66|18603.73|18483.73|18604.2|18484.2|18600.66|18480.66|9
1628672710000|2021-08-11 09:05:10|18603.38|18483.38|18600.43|18480.43|18603.43|18483.43|18600.43|18480.43|10
1628672720000|2021-08-11 09:05:20|18598.55|18478.55|18593.32|18473.32|18598.55|18478.55|18593.32|18473.32|10
1628672730000|2021-08-11 09:05:30|18593.41|18473.41|18593.06|18473.06|18593.49|18473.49|18591.2|18471.2|10
1628672740000|2021-08-11 09:05:40|18592.78|18472.78|18591.43|18471.43|18592.78|18472.78|18590.71|18470.71|10
1628672750000|2021-08-11 09:05:50|18591.42|18471.42|18587.97|18467.97|18591.49|18471.49|18587.49|18467.49|10
1628672760000|2021-08-11 09:06:00|18586.84|18466.84|18585.03|18465.03|18586.84|18466.84|18584.78|18464.78|10
1628672770000|2021-08-11 09:06:10|18585.07|18465.07|18584.38|18464.38|18585.51|18465.51|18583.77|18463.77|10
1628672780000|2021-08-11 09:06:20|18584.47|18464.47|18580.21|18460.21|18585.66|18465.66|18580.21|18460.21|10
1628672790000|2021-08-11 09:06:30|18579.51|18459.51|18563.76|18443.76|18579.51|18459.51|18563.36|18443.36|10
1628672800000|2021-08-11 09:06:40|18563.35|18443.35|18557.53|18437.53|18563.35|18443.35|18557.32|18437.32|10
1628672810000|2021-08-11 09:06:50|18557.79|18437.79|18557.06|18437.06|18558.69|18438.69|18556.99|18436.99|10
1628672820000|2021-08-11 09:07:00|18556.34|18436.34|18565.17|18445.17|18565.17|18445.17|18556.34|18436.34|10
1628672830000|2021-08-11 09:07:10|18566.36|18446.36|18570.07|18450.07|18570.19|18450.19|18566.36|18446.36|10
1628672840000|2021-08-11 09:07:20|18570.14|18450.14|18570.08|18450.08|18570.49|18450.49|18569.51|18449.51|10
1628672850000|2021-08-11 09:07:30|18570.14|18450.14|18571.65|18451.65|18571.65|18451.65|18568.92|18448.92|8
1628672860000|2021-08-11 09:07:40|18571.62|18451.62|18571.95|18451.95|18573.63|18453.63|18571.62|18451.62|10
1628672870000|2021-08-11 09:07:50|18571.16|18451.16|18566.22|18446.22|18571.16|18451.16|18565.55|18445.55|10
1628672880000|2021-08-11 09:08:00|18566.32|18446.32|18566.82|18446.82|18568.67|18448.67|18566.32|18446.32|9
1628672890000|2021-08-11 09:08:10|18566.4|18446.4|18565.63|18445.63|18566.95|18446.95|18565.23|18445.23|9
1628672900000|2021-08-11 09:08:20|18565.62|18445.62|18567.72|18447.72|18567.72|18447.72|18565.62|18445.62|10
1628672910000|2021-08-11 09:08:30|18567.67|18447.67|18566.67|18446.67|18567.69|18447.69|18566.31|18446.31|7
1628672920000|2021-08-11 09:08:40|18566.97|18446.97|18569.68|18449.68|18569.85|18449.85|18566.97|18446.97|9
1628672930000|2021-08-11 09:08:50|18569.81|18449.81|18570.06|18450.06|18570.27|18450.27|18569.67|18449.67|10
1628672940000|2021-08-11 09:09:00|18570.09|18450.09|18567.62|18447.62|18570.09|18450.09|18567.62|18447.62|10
1628672950000|2021-08-11 09:09:10|18567.9|18447.9|18569.51|18449.51|18569.59|18449.59|18567.9|18447.9|9
1628672960000|2021-08-11 09:09:20|18568.4|18448.4|18570.46|18450.46|18570.53|18450.53|18568.4|18448.4|9
1628672970000|2021-08-11 09:09:30|18570.63|18450.63|18569.69|18449.69|18571.16|18451.16|18569.69|18449.69|9
1628672980000|2021-08-11 09:09:40|18569.64|18449.64|18571.33|18451.33|18571.37|18451.37|18569.64|18449.64|9
1628672990000|2021-08-11 09:09:50|18571.27|18451.27|18572.54|18452.54|18572.54|18452.54|18571|18451|9
1628673000000|2021-08-11 09:10:00|18572.73|18452.73|18573.91|18453.91|18573.91|18453.91|18571.51|18451.51|10
1628673010000|2021-08-11 09:10:10|18573.99|18453.99|18572.48|18452.48|18574.23|18454.23|18572.04|18452.04|10
1628673020000|2021-08-11 09:10:20|18572.42|18452.42|18574.32|18454.32|18574.56|18454.56|18572.12|18452.12|9
1628673030000|2021-08-11 09:10:30|18574.47|18454.47|18572.1|18452.1|18574.47|18454.47|18572.08|18452.08|10
1628673040000|2021-08-11 09:10:40|18572.34|18452.34|18572.8|18452.8|18573.39|18453.39|18571.83|18451.83|10
1628673050000|2021-08-11 09:10:50|18572.42|18452.42|18570.84|18450.84|18572.42|18452.42|18570.7|18450.7|10
1628673060000|2021-08-11 09:11:00|18569.62|18449.62|18568.87|18448.87|18569.75|18449.75|18568.87|18448.87|8
1628673070000|2021-08-11 09:11:10|18568.57|18448.57|18565.89|18445.89|18568.89|18448.89|18565.68|18445.68|10
1628673080000|2021-08-11 09:11:20|18565.83|18445.83|18563.11|18443.11|18565.83|18445.83|18563.11|18443.11|8
1628673090000|2021-08-11 09:11:30|18563.16|18443.16|18557.8|18437.8|18563.16|18443.16|18557.8|18437.8|10
1628673100000|2021-08-11 09:11:40|18556.49|18436.49|18549.99|18429.99|18556.49|18436.49|18549.99|18429.99|10
1628673110000|2021-08-11 09:11:50|18549.45|18429.45|18548.54|18428.54|18550.64|18430.64|18548.54|18428.54|10
1628673120000|2021-08-11 09:12:00|18547.64|18427.64|18541.59|18421.59|18547.64|18427.64|18541.59|18421.59|10
1628673130000|2021-08-11 09:12:10|18540.81|18420.81|18541.41|18421.41|18541.41|18421.41|18540.3|18420.3|10
1628673140000|2021-08-11 09:12:20|18542.15|18422.15|18540.86|18420.86|18542.15|18422.15|18540.4|18420.4|8
1628673150000|2021-08-11 09:12:30|18540.99|18420.99|18541.43|18421.43|18542.54|18422.54|18540.77|18420.77|10
1628673160000|2021-08-11 09:12:40|18541.61|18421.61|18544.46|18424.46|18544.86|18424.86|18541.61|18421.61|10
1628673170000|2021-08-11 09:12:50|18544.73|18424.73|18545.68|18425.68|18545.68|18425.68|18542.93|18422.93|9
1628673180000|2021-08-11 09:13:00|18545.62|18425.62|18545.2|18425.2|18547.57|18427.57|18545.16|18425.16|10
1628673190000|2021-08-11 09:13:10|18545.7|18425.7|18545.44|18425.44|18546.92|18426.92|18545.44|18425.44|10
1628673200000|2021-08-11 09:13:20|18545.28|18425.28|18543.92|18423.92|18545.28|18425.28|18543.47|18423.47|10
1628673210000|2021-08-11 09:13:30|18543.9|18423.9|18545.9|18425.9|18545.9|18425.9|18543.9|18423.9|9
1628673220000|2021-08-11 09:13:40|18546.01|18426.01|18545.16|18425.16|18547.03|18427.03|18544.87|18424.87|10
1628673230000|2021-08-11 09:13:50|18545.36|18425.36|18547.55|18427.55|18547.55|18427.55|18545.31|18425.31|9
1628673240000|2021-08-11 09:14:00|18547.59|18427.59|18549.1|18429.1|18549.1|18429.1|18547.59|18427.59|10
1628673250000|2021-08-11 09:14:10|18549.47|18429.47|18549.53|18429.53|18549.77|18429.77|18547.85|18427.85|9
1628673260000|2021-08-11 09:14:20|18549.35|18429.35|18551.27|18431.27|18551.27|18431.27|18549.35|18429.35|10
1628673270000|2021-08-11 09:14:30|18550.42|18430.42|18547.08|18427.08|18550.42|18430.42|18547.08|18427.08|10
1628673280000|2021-08-11 09:14:40|18546.9|18426.9|18540.9|18420.9|18546.9|18426.9|18540.9|18420.9|10
1628673290000|2021-08-11 09:14:50|18540.91|18420.91|18534.98|18414.98|18541.14|18421.14|18534.98|18414.98|10
1628673300000|2021-08-11 09:15:00|18534.4|18414.4|18530.8|18410.8|18534.4|18414.4|18530.8|18410.8|10
1628673310000|2021-08-11 09:15:10|18528.59|18408.59|18529.89|18409.89|18529.89|18409.89|18526.84|18406.84|10
1628673320000|2021-08-11 09:15:20|18529.83|18409.83|18532.44|18412.44|18532.44|18412.44|18528.69|18408.69|10
1628673330000|2021-08-11 09:15:30|18532.52|18412.52|18533.61|18413.61|18533.66|18413.66|18532.52|18412.52|10
1628673340000|2021-08-11 09:15:40|18533.23|18413.23|18531.54|18411.54|18533.23|18413.23|18531.54|18411.54|9
1628673350000|2021-08-11 09:15:50|18531.53|18411.53|18533.14|18413.14|18533.14|18413.14|18531.53|18411.53|9
1628673360000|2021-08-11 09:16:00|18533.27|18413.27|18535.59|18415.59|18535.99|18415.99|18532.91|18412.91|10
1628673370000|2021-08-11 09:16:10|18535.85|18415.85|18531.64|18411.64|18536.17|18416.17|18531.64|18411.64|10
1628673380000|2021-08-11 09:16:20|18531.08|18411.08|18531.41|18411.41|18531.71|18411.71|18530.61|18410.61|10
1628673390000|2021-08-11 09:16:30|18530.13|18410.13|18527.13|18407.13|18530.13|18410.13|18527.13|18407.13|9
1628673400000|2021-08-11 09:16:40|18526.62|18406.62|18521.8|18401.8|18526.62|18406.62|18521.59|18401.59|10
1628673410000|2021-08-11 09:16:50|18521.99|18401.99|18519.28|18399.28|18522.67|18402.67|18519.28|18399.28|10
1628673420000|2021-08-11 09:17:00|18518.99|18398.99|18515.71|18395.71|18518.99|18398.99|18515.71|18395.71|10
1628673430000|2021-08-11 09:17:10|18515.22|18395.22|18515.83|18395.83|18516.53|18396.53|18514.83|18394.83|10
1628673440000|2021-08-11 09:17:20|18516.11|18396.11|18513.56|18393.56|18516.11|18396.11|18513.56|18393.56|10
1628673450000|2021-08-11 09:17:30|18513.73|18393.73|18513.59|18393.59|18514.71|18394.71|18513.37|18393.37|10
1628673460000|2021-08-11 09:17:40|18513.48|18393.48|18512.53|18392.53|18513.61|18393.61|18511.79|18391.79|9
1628673470000|2021-08-11 09:17:50|18512.31|18392.31|18508.15|18388.15|18512.31|18392.31|18508.15|18388.15|10
1628673480000|2021-08-11 09:18:00|18506.48|18386.48|18501.6|18381.6|18506.48|18386.48|18501.37|18381.37|10
1628673490000|2021-08-11 09:18:10|18501.69|18381.69|18500.97|18380.97|18502.12|18382.12|18500.97|18380.97|10
1628673500000|2021-08-11 09:18:20|18501.08|18381.08|18500.65|18380.65|18501.38|18381.38|18500.48|18380.48|10
1628673510000|2021-08-11 09:18:30|18500.6|18380.6|18502.12|18382.12|18502.69|18382.69|18500.58|18380.58|9
1628673520000|2021-08-11 09:18:40|18502.18|18382.18|18508.79|18388.79|18508.79|18388.79|18502.18|18382.18|10
1628673530000|2021-08-11 09:18:50|18509.18|18389.18|18509.87|18389.87|18510.37|18390.37|18508.93|18388.93|10
1628673540000|2021-08-11 09:19:00|18509.9|18389.9|18511.29|18391.29|18512.01|18392.01|18509.62|18389.62|9
1628673550000|2021-08-11 09:19:10|18510.99|18390.99|18510.75|18390.75|18511.32|18391.32|18510.75|18390.75|10
1628673560000|2021-08-11 09:19:20|18510.96|18390.96|18510.1|18390.1|18510.96|18390.96|18510.1|18390.1|9
1628673570000|2021-08-11 09:19:30|18510.28|18390.28|18510.55|18390.55|18511.33|18391.33|18510.07|18390.07|10
1628673580000|2021-08-11 09:19:40|18510.3|18390.3|18511.38|18391.38|18511.64|18391.64|18510.18|18390.18|8
1628673590000|2021-08-11 09:19:50|18511.82|18391.82|18514.45|18394.45|18514.45|18394.45|18511.82|18391.82|10
1628673600000|2021-08-11 09:20:00|18514.94|18394.94|18513.24|18393.24|18515.61|18395.61|18512.05|18392.05|10
1628673610000|2021-08-11 09:20:10|18512.97|18392.97|18512.54|18392.54|18513.2|18393.2|18511.79|18391.79|9
1628673620000|2021-08-11 09:20:20|18512.67|18392.67|18512.06|18392.06|18513.75|18393.75|18511.7|18391.7|10
1628673630000|2021-08-11 09:20:30|18512.69|18392.69|18516.34|18396.34|18516.34|18396.34|18512.69|18392.69|10
1628673640000|2021-08-11 09:20:40|18516.74|18396.74|18518.17|18398.17|18518.23|18398.23|18516.74|18396.74|9
1628673650000|2021-08-11 09:20:50|18518.51|18398.51|18523.19|18403.19|18523.19|18403.19|18518.51|18398.51|10
1628673660000|2021-08-11 09:21:00|18522.88|18402.88|18526.66|18406.66|18526.83|18406.83|18522.87|18402.87|10
1628673670000|2021-08-11 09:21:10|18526.85|18406.85|18527.45|18407.45|18527.45|18407.45|18526.39|18406.39|10
1628673680000|2021-08-11 09:21:20|18527.1|18407.1|18529.94|18409.94|18529.95|18409.95|18527.1|18407.1|10
1628673690000|2021-08-11 09:21:30|18529.96|18409.96|18528.61|18408.61|18529.96|18409.96|18528.61|18408.61|9
1628673700000|2021-08-11 09:21:40|18529.01|18409.01|18530.26|18410.26|18530.4|18410.4|18529.01|18409.01|10
1628673710000|2021-08-11 09:21:50|18530.38|18410.38|18529.5|18409.5|18530.38|18410.38|18529.5|18409.5|10
1628673720000|2021-08-11 09:22:00|18529.15|18409.15|18528.57|18408.57|18529.15|18409.15|18527.19|18407.19|10
1628673730000|2021-08-11 09:22:10|18527.84|18407.84|18524.63|18404.63|18527.84|18407.84|18524.63|18404.63|10
1628673740000|2021-08-11 09:22:20|18524.32|18404.32|18522.26|18402.26|18524.32|18404.32|18521.81|18401.81|10
1628673750000|2021-08-11 09:22:30|18520.99|18400.99|18523.15|18403.15|18523.15|18403.15|18520.99|18400.99|9
1628673760000|2021-08-11 09:22:40|18523.24|18403.24|18523.04|18403.04|18523.62|18403.62|18522.75|18402.75|10
1628673770000|2021-08-11 09:22:50|18521.63|18401.63|18520.07|18400.07|18521.63|18401.63|18518.43|18398.43|9
1628673780000|2021-08-11 09:23:00|18520.21|18400.21|18519.17|18399.17|18520.56|18400.56|18518.17|18398.17|10
1628673790000|2021-08-11 09:23:10|18518.34|18398.34|18516.97|18396.97|18518.34|18398.34|18516.43|18396.43|10
1628673800000|2021-08-11 09:23:20|18515.43|18395.43|18519.12|18399.12|18519.12|18399.12|18515.09|18395.09|10
1628673810000|2021-08-11 09:23:30|18519.44|18399.44|18524.55|18404.55|18524.55|18404.55|18519.44|18399.44|10
1628673820000|2021-08-11 09:23:40|18524.41|18404.41|18525.39|18405.39|18525.39|18405.39|18524.41|18404.41|10
1628673830000|2021-08-11 09:23:50|18525.57|18405.57|18527.52|18407.52|18527.52|18407.52|18525.57|18405.57|9
1628673840000|2021-08-11 09:24:00|18527.92|18407.92|18530.17|18410.17|18530.61|18410.61|18527.92|18407.92|10
1628673850000|2021-08-11 09:24:10|18531.47|18411.47|18536.15|18416.15|18536.15|18416.15|18531.41|18411.41|10
1628673860000|2021-08-11 09:24:20|18536.2|18416.2|18539.22|18419.22|18539.22|18419.22|18535.71|18415.71|10
1628673870000|2021-08-11 09:24:30|18539.17|18419.17|18541.08|18421.08|18541.08|18421.08|18539.17|18419.17|10
1628673880000|2021-08-11 09:24:40|18541.23|18421.23|18542.86|18422.86|18542.86|18422.86|18541.09|18421.09|10
1628673890000|2021-08-11 09:24:50|18544.38|18424.38|18544.05|18424.05|18544.38|18424.38|18543.2|18423.2|9
1628673900000|2021-08-11 09:25:00|18544.26|18424.26|18544.56|18424.56|18544.79|18424.79|18544|18424|10
1628673910000|2021-08-11 09:25:10|18546.43|18426.43|18547.09|18427.09|18547.09|18427.09|18545.84|18425.84|10
1628673920000|2021-08-11 09:25:20|18547.58|18427.58|18553.75|18433.75|18553.75|18433.75|18547.58|18427.58|9
1628673930000|2021-08-11 09:25:30|18554.74|18434.74|18557.18|18437.18|18557.59|18437.59|18554.74|18434.74|10
1628673940000|2021-08-11 09:25:40|18557.21|18437.21|18559.65|18439.65|18559.65|18439.65|18557.21|18437.21|10
1628673950000|2021-08-11 09:25:50|18559.68|18439.68|18561.08|18441.08|18561.35|18441.35|18559.68|18439.68|10
1628673960000|2021-08-11 09:26:00|18560.89|18440.89|18562.77|18442.77|18563.15|18443.15|18560.89|18440.89|9
1628673970000|2021-08-11 09:26:10|18562.65|18442.65|18564.42|18444.42|18564.42|18444.42|18562.65|18442.65|10
1628673980000|2021-08-11 09:26:20|18565.62|18445.62|18565.14|18445.14|18565.75|18445.75|18564.23|18444.23|10
1628673990000|2021-08-11 09:26:30|18564.77|18444.77|18568.01|18448.01|18569.72|18449.72|18564.77|18444.77|10
1628674000000|2021-08-11 09:26:40|18568.18|18448.18|18570.2|18450.2|18571.02|18451.02|18568.18|18448.18|9
1628674010000|2021-08-11 09:26:50|18570.6|18450.6|18570.77|18450.77|18571.24|18451.24|18570.19|18450.19|10
1628674020000|2021-08-11 09:27:00|18570.36|18450.36|18570.56|18450.56|18570.56|18450.56|18568.38|18448.38|10
1628674030000|2021-08-11 09:27:10|18570.75|18450.75|18571.81|18451.81|18571.81|18451.81|18569.87|18449.87|10
1628674040000|2021-08-11 09:27:20|18571.93|18451.93|18572.55|18452.55|18573.73|18453.73|18571.35|18451.35|9
1628674050000|2021-08-11 09:27:30|18572.49|18452.49|18568.99|18448.99|18572.49|18452.49|18568.99|18448.99|10
1628674060000|2021-08-11 09:27:40|18568.61|18448.61|18569.85|18449.85|18569.85|18449.85|18568.17|18448.17|9
1628674070000|2021-08-11 09:27:50|18569.76|18449.76|18568.96|18448.96|18570.42|18450.42|18568.96|18448.96|9
1628674080000|2021-08-11 09:28:00|18570.13|18450.13|18569.19|18449.19|18570.3|18450.3|18569.19|18449.19|10
1628674090000|2021-08-11 09:28:10|18569.39|18449.39|18566.93|18446.93|18569.39|18449.39|18566.93|18446.93|10
1628674100000|2021-08-11 09:28:20|18566.59|18446.59|18567.41|18447.41|18567.41|18447.41|18566.21|18446.21|9
1628674110000|2021-08-11 09:28:30|18567.39|18447.39|18563.04|18443.04|18567.75|18447.75|18563.04|18443.04|10
1628674120000|2021-08-11 09:28:40|18562.55|18442.55|18559.66|18439.66|18562.55|18442.55|18558.82|18438.82|9
1628674130000|2021-08-11 09:28:50|18559.5|18439.5|18560.8|18440.8|18560.8|18440.8|18558.37|18438.37|10
1628674140000|2021-08-11 09:29:00|18560.61|18440.61|18560.25|18440.25|18560.61|18440.61|18559.36|18439.36|10
1628674150000|2021-08-11 09:29:10|18560.23|18440.23|18558.87|18438.87|18560.92|18440.92|18558.87|18438.87|7
1628674160000|2021-08-11 09:29:20|18558.89|18438.89|18564.16|18444.16|18564.16|18444.16|18558.89|18438.89|10
1628674170000|2021-08-11 09:29:30|18562.94|18442.94|18565.53|18445.53|18565.53|18445.53|18562.94|18442.94|10
1628674180000|2021-08-11 09:29:40|18565.44|18445.44|18570.63|18450.63|18570.72|18450.72|18565.44|18445.44|10
1628674190000|2021-08-11 09:29:50|18570.45|18450.45|18572.2|18452.2|18572.48|18452.48|18570.45|18450.45|10
1628674200000|2021-08-11 09:30:00|18572.24|18452.24|18574.88|18454.88|18574.88|18454.88|18572.24|18452.24|10
1628674210000|2021-08-11 09:30:10|18576.31|18456.31|18581.97|18461.97|18581.97|18461.97|18576.27|18456.27|9
1628674220000|2021-08-11 09:30:20|18582.01|18462.01|18581.71|18461.71|18583.29|18463.29|18581.64|18461.64|10
1628674230000|2021-08-11 09:30:30|18581.83|18461.83|18585.72|18465.72|18585.72|18465.72|18581.83|18461.83|8
1628674240000|2021-08-11 09:30:40|18586.02|18466.02|18585.95|18465.95|18587.53|18467.53|18585.35|18465.35|10
1628674250000|2021-08-11 09:30:50|18585.74|18465.74|18582.5|18462.5|18585.74|18465.74|18582.5|18462.5|10
1628674260000|2021-08-11 09:31:00|18582.04|18462.04|18580.12|18460.12|18582.04|18462.04|18580.12|18460.12|10
1628674270000|2021-08-11 09:31:10|18580.08|18460.08|18581.74|18461.74|18581.74|18461.74|18579.82|18459.82|9
1628674280000|2021-08-11 09:31:20|18582.04|18462.04|18586.77|18466.77|18586.77|18466.77|18581.93|18461.93|10
1628674290000|2021-08-11 09:31:30|18586.75|18466.75|18588.97|18468.97|18588.97|18468.97|18586.26|18466.26|10
1628674300000|2021-08-11 09:31:40|18589.12|18469.12|18588.29|18468.29|18589.39|18469.39|18587.77|18467.77|10
1628674310000|2021-08-11 09:31:50|18588.3|18468.3|18588.93|18468.93|18588.93|18468.93|18588.3|18468.3|9
1628674320000|2021-08-11 09:32:00|18588.68|18468.68|18588.75|18468.75|18592.65|18472.65|18588.62|18468.62|10
1628674330000|2021-08-11 09:32:10|18588.66|18468.66|18590.92|18470.92|18590.92|18470.92|18588.08|18468.08|9
1628674340000|2021-08-11 09:32:20|18591.33|18471.33|18593.29|18473.29|18593.29|18473.29|18591.32|18471.32|10
1628674350000|2021-08-11 09:32:30|18593.43|18473.43|18593.74|18473.74|18594.01|18474.01|18592.36|18472.36|9
1628674360000|2021-08-11 09:32:40|18594.15|18474.15|18592.89|18472.89|18594.15|18474.15|18592.84|18472.84|10
1628674370000|2021-08-11 09:32:50|18592.79|18472.79|18597.27|18477.27|18597.27|18477.27|18592.79|18472.79|10
1628674380000|2021-08-11 09:33:00|18596.88|18476.88|18595.05|18475.05|18596.88|18476.88|18594.56|18474.56|10
1628674390000|2021-08-11 09:33:10|18595.84|18475.84|18589.67|18469.67|18596.02|18476.02|18589.67|18469.67|9
1628674400000|2021-08-11 09:33:20|18588.08|18468.08|18584.5|18464.5|18588.08|18468.08|18584.47|18464.47|10
1628674410000|2021-08-11 09:33:30|18584.44|18464.44|18583.99|18463.99|18584.44|18464.44|18583.37|18463.37|9
1628674420000|2021-08-11 09:33:40|18584.49|18464.49|18591.3|18471.3|18591.3|18471.3|18584.49|18464.49|10
1628674430000|2021-08-11 09:33:50|18591.27|18471.27|18596.81|18476.81|18596.81|18476.81|18590.9|18470.9|10
1628674440000|2021-08-11 09:34:00|18597.03|18477.03|18597.62|18477.62|18597.67|18477.67|18596.6|18476.6|10
1628674450000|2021-08-11 09:34:10|18597.08|18477.08|18596.61|18476.61|18597.13|18477.13|18595.47|18475.47|10
1628674460000|2021-08-11 09:34:20|18597.17|18477.17|18597.82|18477.82|18597.82|18477.82|18596.49|18476.49|10
1628674470000|2021-08-11 09:34:30|18599.06|18479.06|18601.68|18481.68|18601.69|18481.69|18598.87|18478.87|10
1628674480000|2021-08-11 09:34:40|18601.99|18481.99|18603.35|18483.35|18603.35|18483.35|18601.99|18481.99|10
1628674490000|2021-08-11 09:34:50|18603.24|18483.24|18601.69|18481.69|18603.61|18483.61|18601.47|18481.47|10
1628674500000|2021-08-11 09:35:00|18601.86|18481.86|18601.29|18481.29|18603.05|18483.05|18601.27|18481.27|9
1628674510000|2021-08-11 09:35:10|18599.4|18479.4|18604.55|18484.55|18604.55|18484.55|18599.4|18479.4|10
1628674520000|2021-08-11 09:35:20|18603.88|18483.88|18606.87|18486.87|18606.87|18486.87|18603.78|18483.78|10
1628674530000|2021-08-11 09:35:30|18607.04|18487.04|18609.52|18489.52|18609.52|18489.52|18607.04|18487.04|9
1628674540000|2021-08-11 09:35:40|18609.85|18489.85|18612.01|18492.01|18612.04|18492.04|18609.85|18489.85|10
1628674550000|2021-08-11 09:35:50|18612.04|18492.04|18611.52|18491.52|18612.68|18492.68|18611.26|18491.26|10
1628674560000|2021-08-11 09:36:00|18611.8|18491.8|18610.81|18490.81|18612.04|18492.04|18610.67|18490.67|10
1628674570000|2021-08-11 09:36:10|18610.35|18490.35|18614.3|18494.3|18614.3|18494.3|18610.05|18490.05|10
1628674580000|2021-08-11 09:36:20|18615.4|18495.4|18618.51|18498.51|18618.92|18498.92|18615.4|18495.4|10
1628674590000|2021-08-11 09:36:30|18618.96|18498.96|18623.46|18503.46|18623.46|18503.46|18618.96|18498.96|10
1628674600000|2021-08-11 09:36:40|18623.19|18503.19|18626.23|18506.23|18626.84|18506.84|18622.48|18502.48|10
1628674610000|2021-08-11 09:36:50|18626|18506|18628.39|18508.39|18628.71|18508.71|18626|18506|9
1628674620000|2021-08-11 09:37:00|18627.37|18507.37|18625.55|18505.55|18627.49|18507.49|18625.55|18505.55|10
1628674630000|2021-08-11 09:37:10|18625.3|18505.3|18625.3|18505.3|18626.44|18506.44|18625.13|18505.13|10
1628674640000|2021-08-11 09:37:20|18626.6|18506.6|18627.82|18507.82|18629.27|18509.27|18626.6|18506.6|10
1628674650000|2021-08-11 09:37:30|18628.16|18508.16|18626.18|18506.18|18629.49|18509.49|18626.18|18506.18|10
1628674660000|2021-08-11 09:37:40|18624.85|18504.85|18625.23|18505.23|18625.41|18505.41|18624.85|18504.85|10
1628674670000|2021-08-11 09:37:50|18624.92|18504.92|18625.08|18505.08|18625.74|18505.74|18624.92|18504.92|8
1628674680000|2021-08-11 09:38:00|18624.68|18504.68|18620.12|18500.12|18624.68|18504.68|18620.12|18500.12|10
1628674690000|2021-08-11 09:38:10|18619.41|18499.41|18620.98|18500.98|18621.69|18501.69|18619.21|18499.21|9
1628674700000|2021-08-11 09:38:20|18621.46|18501.46|18627.27|18507.27|18627.27|18507.27|18621.46|18501.46|10
1628674710000|2021-08-11 09:38:30|18627.25|18507.25|18627.32|18507.32|18627.59|18507.59|18627.25|18507.25|10
1628674720000|2021-08-11 09:38:40|18627.47|18507.47|18626.65|18506.65|18627.69|18507.69|18626.36|18506.36|9
1628674730000|2021-08-11 09:38:50|18625.19|18505.19|18626.55|18506.55|18626.91|18506.91|18625.19|18505.19|10
1628674740000|2021-08-11 09:39:00|18626.75|18506.75|18628.18|18508.18|18628.59|18508.59|18626.63|18506.63|10
1628674750000|2021-08-11 09:39:10|18627.95|18507.95|18630.99|18510.99|18631.15|18511.15|18627.95|18507.95|10
1628674760000|2021-08-11 09:39:20|18631.01|18511.01|18629.13|18509.13|18631.63|18511.63|18629.13|18509.13|9
1628674770000|2021-08-11 09:39:30|18629.37|18509.37|18631.39|18511.39|18631.39|18511.39|18629.3|18509.3|10
1628674780000|2021-08-11 09:39:40|18631.96|18511.96|18631.13|18511.13|18632.84|18512.84|18631.13|18511.13|10
1628674790000|2021-08-11 09:39:50|18630.64|18510.64|18630.62|18510.62|18630.7|18510.7|18629.19|18509.19|10
1628674800000|2021-08-11 09:40:00|18630.73|18510.73|18631.44|18511.44|18632.57|18512.57|18630.73|18510.73|10
1628674810000|2021-08-11 09:40:10|18631.45|18511.45|18630.15|18510.15|18631.73|18511.73|18630.15|18510.15|10
1628674820000|2021-08-11 09:40:20|18628.61|18508.61|18624.47|18504.47|18628.89|18508.89|18624.39|18504.39|10
1628674830000|2021-08-11 09:40:30|18624.29|18504.29|18617.01|18497.01|18624.29|18504.29|18617.01|18497.01|10
1628674840000|2021-08-11 09:40:40|18615.02|18495.02|18611.56|18491.56|18615.02|18495.02|18611.56|18491.56|10
1628674850000|2021-08-11 09:40:50|18611.14|18491.14|18614.95|18494.95|18615.11|18495.11|18611.14|18491.14|10
1628674860000|2021-08-11 09:41:00|18615.46|18495.46|18615.78|18495.78|18615.78|18495.78|18615.2|18495.2|10
1628674870000|2021-08-11 09:41:10|18615.57|18495.57|18614.92|18494.92|18615.86|18495.86|18614.16|18494.16|10
1628674880000|2021-08-11 09:41:20|18615.04|18495.04|18613.82|18493.82|18615.88|18495.88|18613.47|18493.47|10
1628674890000|2021-08-11 09:41:30|18613.88|18493.88|18615.07|18495.07|18615.07|18495.07|18613.23|18493.23|10
1628674900000|2021-08-11 09:41:40|18614.87|18494.87|18615.73|18495.73|18616.65|18496.65|18614.71|18494.71|10
1628674910000|2021-08-11 09:41:50|18615.65|18495.65|18611.44|18491.44|18616.56|18496.56|18611.44|18491.44|10
1628674920000|2021-08-11 09:42:00|18611.07|18491.07|18608.81|18488.81|18611.07|18491.07|18608.43|18488.43|10
1628674930000|2021-08-11 09:42:10|18608.46|18488.46|18611.41|18491.41|18611.41|18491.41|18608.46|18488.46|10
1628674940000|2021-08-11 09:42:20|18611.72|18491.72|18612.3|18492.3|18613.56|18493.56|18611.09|18491.09|10
1628674950000|2021-08-11 09:42:30|18612.73|18492.73|18620.1|18500.1|18620.1|18500.1|18612.73|18492.73|10
1628674960000|2021-08-11 09:42:40|18620.14|18500.14|18618.95|18498.95|18621.15|18501.15|18618.89|18498.89|10
1628674970000|2021-08-11 09:42:50|18618.5|18498.5|18615.42|18495.42|18618.69|18498.69|18614.96|18494.96|10
1628674980000|2021-08-11 09:43:00|18615.16|18495.16|18614.4|18494.4|18615.94|18495.94|18614.12|18494.12|9
1628674990000|2021-08-11 09:43:10|18614.55|18494.55|18619.75|18499.75|18619.75|18499.75|18614.55|18494.55|9
1628675000000|2021-08-11 09:43:20|18620.21|18500.21|18622.02|18502.02|18622.07|18502.07|18620.1|18500.1|10
1628675010000|2021-08-11 09:43:30|18622.11|18502.11|18622.46|18502.46|18622.75|18502.75|18621.72|18501.72|10
1628675020000|2021-08-11 09:43:40|18621.64|18501.64|18626.58|18506.58|18626.58|18506.58|18621.64|18501.64|9
1628675030000|2021-08-11 09:43:50|18626.47|18506.47|18627.03|18507.03|18628.24|18508.24|18626.47|18506.47|10
1628675040000|2021-08-11 09:44:00|18627.53|18507.53|18631.24|18511.24|18631.24|18511.24|18627.35|18507.35|9
1628675050000|2021-08-11 09:44:10|18630.98|18510.98|18633.5|18513.5|18633.54|18513.54|18630.88|18510.88|10
1628675060000|2021-08-11 09:44:20|18634.01|18514.01|18638.1|18518.1|18638.1|18518.1|18634.01|18514.01|10
1628675070000|2021-08-11 09:44:30|18638.13|18518.13|18639.61|18519.61|18639.66|18519.66|18638.13|18518.13|10
1628675080000|2021-08-11 09:44:40|18638.87|18518.87|18638.07|18518.07|18639.03|18519.03|18636.96|18516.96|9
1628675090000|2021-08-11 09:44:50|18637.97|18517.97|18635.88|18515.88|18637.97|18517.97|18635.88|18515.88|10
1628675100000|2021-08-11 09:45:00|18635.64|18515.64|18634.68|18514.68|18635.81|18515.81|18634.07|18514.07|10
1628675110000|2021-08-11 09:45:10|18634.9|18514.9|18637.61|18517.61|18637.61|18517.61|18634.8|18514.8|10
1628675120000|2021-08-11 09:45:20|18638.33|18518.33|18643.98|18523.98|18643.98|18523.98|18637.82|18517.82|10
1628675130000|2021-08-11 09:45:30|18647.03|18527.03|18650.64|18530.64|18651.2|18531.2|18647.03|18527.03|10
1628675140000|2021-08-11 09:45:40|18650.38|18530.38|18651.18|18531.18|18652.74|18532.74|18650.38|18530.38|10
1628675150000|2021-08-11 09:45:50|18650.46|18530.46|18650.13|18530.13|18652.3|18532.3|18650.13|18530.13|10
1628675160000|2021-08-11 09:46:00|18650.09|18530.09|18648.93|18528.93|18652.21|18532.21|18648.83|18528.83|10
1628675170000|2021-08-11 09:46:10|18648.13|18528.13|18641.62|18521.62|18648.77|18528.77|18641.62|18521.62|10
1628675180000|2021-08-11 09:46:20|18640.06|18520.06|18637.04|18517.04|18640.06|18520.06|18637.04|18517.04|10
1628675190000|2021-08-11 09:46:30|18636.41|18516.41|18633.91|18513.91|18636.44|18516.44|18633.51|18513.51|10
1628675200000|2021-08-11 09:46:40|18633.63|18513.63|18631.07|18511.07|18633.69|18513.69|18630.44|18510.44|10
1628675210000|2021-08-11 09:46:50|18631.32|18511.32|18633.73|18513.73|18633.73|18513.73|18631.32|18511.32|9
1628675220000|2021-08-11 09:47:00|18634.3|18514.3|18633.62|18513.62|18634.79|18514.79|18633.62|18513.62|10
1628675230000|2021-08-11 09:47:10|18632.99|18512.99|18629.09|18509.09|18633.04|18513.04|18629.09|18509.09|10
1628675240000|2021-08-11 09:47:20|18628.69|18508.69|18628.23|18508.23|18628.85|18508.85|18628.12|18508.12|10
1628675250000|2021-08-11 09:47:30|18628.18|18508.18|18625.71|18505.71|18628.49|18508.49|18625.71|18505.71|10
1628675260000|2021-08-11 09:47:40|18625.59|18505.59|18615.76|18495.76|18625.59|18505.59|18615.76|18495.76|10
1628675270000|2021-08-11 09:47:50|18615.18|18495.18|18612.07|18492.07|18615.18|18495.18|18611.01|18491.01|10
1628675280000|2021-08-11 09:48:00|18612.16|18492.16|18613.11|18493.11|18613.11|18493.11|18612.07|18492.07|10
1628675290000|2021-08-11 09:48:10|18612.01|18492.01|18613.8|18493.8|18613.91|18493.91|18611.84|18491.84|10
1628675300000|2021-08-11 09:48:20|18614.29|18494.29|18618.01|18498.01|18618.45|18498.45|18614.29|18494.29|10
1628675310000|2021-08-11 09:48:30|18617.93|18497.93|18618.47|18498.47|18618.47|18498.47|18617.26|18497.26|10
1628675320000|2021-08-11 09:48:40|18619.38|18499.38|18620.95|18500.95|18622.03|18502.03|18619.38|18499.38|10
1628675330000|2021-08-11 09:48:50|18620.98|18500.98|18621.09|18501.09|18622.27|18502.27|18620.18|18500.18|10
1628675340000|2021-08-11 09:49:00|18621.21|18501.21|18616.54|18496.54|18621.21|18501.21|18616.54|18496.54|8
1628675350000|2021-08-11 09:49:10|18616.58|18496.58|18618.47|18498.47|18618.47|18498.47|18616.54|18496.54|10
1628675360000|2021-08-11 09:49:20|18618.49|18498.49|18621.13|18501.13|18621.18|18501.18|18618.49|18498.49|10
1628675370000|2021-08-11 09:49:30|18622.14|18502.14|18622.82|18502.82|18622.93|18502.93|18621.76|18501.76|10
1628675380000|2021-08-11 09:49:40|18619.43|18499.43|18619.96|18499.96|18621.12|18501.12|18619.41|18499.41|10
1628675390000|2021-08-11 09:49:50|18621.82|18501.82|18623.34|18503.34|18623.34|18503.34|18621.82|18501.82|10
1628675400000|2021-08-11 09:50:00|18623.48|18503.48|18620.53|18500.53|18623.48|18503.48|18619.98|18499.98|10
1628675410000|2021-08-11 09:50:10|18620.51|18500.51|18618.92|18498.92|18620.51|18500.51|18618.87|18498.87|10
1628675420000|2021-08-11 09:50:20|18618.7|18498.7|18618.45|18498.45|18618.7|18498.7|18618.08|18498.08|9
1628675430000|2021-08-11 09:50:30|18618.19|18498.19|18619.16|18499.16|18619.16|18499.16|18617.71|18497.71|9
1628675440000|2021-08-11 09:50:40|18620.17|18500.17|18619.77|18499.77|18620.43|18500.43|18618.46|18498.46|8
1628675450000|2021-08-11 09:50:50|18619.9|18499.9|18620.59|18500.59|18621.45|18501.45|18619.62|18499.62|10
1628675460000|2021-08-11 09:51:00|18620.73|18500.73|18621.73|18501.73|18622.27|18502.27|18620.05|18500.05|10
1628675470000|2021-08-11 09:51:10|18621.87|18501.87|18620.31|18500.31|18621.87|18501.87|18620.31|18500.31|10
1628675480000|2021-08-11 09:51:20|18618.9|18498.9|18623.13|18503.13|18623.13|18503.13|18618.9|18498.9|10
1628675490000|2021-08-11 09:51:30|18623.06|18503.06|18621.58|18501.58|18623.06|18503.06|18620.45|18500.45|10
1628675500000|2021-08-11 09:51:40|18621.41|18501.41|18624|18504|18624|18504|18621.41|18501.41|9
1628675510000|2021-08-11 09:51:50|18623.65|18503.65|18628.87|18508.87|18628.87|18508.87|18623.65|18503.65|10
1628675520000|2021-08-11 09:52:00|18629.15|18509.15|18637.78|18517.78|18637.92|18517.92|18629.15|18509.15|10
1628675530000|2021-08-11 09:52:10|18638.25|18518.25|18641.35|18521.35|18642.11|18522.11|18638.25|18518.25|10
1628675540000|2021-08-11 09:52:20|18641.25|18521.25|18645.03|18525.03|18645.03|18525.03|18640.8|18520.8|10
1628675550000|2021-08-11 09:52:30|18645.31|18525.31|18640.9|18520.9|18645.55|18525.55|18640.9|18520.9|10
1628675560000|2021-08-11 09:52:40|18640.55|18520.55|18641.41|18521.41|18642.31|18522.31|18640.36|18520.36|10
1628675570000|2021-08-11 09:52:50|18640.83|18520.83|18632.7|18512.7|18642.29|18522.29|18632.7|18512.7|10
1628675580000|2021-08-11 09:53:00|18631.02|18511.02|18615.86|18495.86|18631.02|18511.02|18615.86|18495.86|10
1628675590000|2021-08-11 09:53:10|18614.64|18494.64|18609.55|18489.55|18614.64|18494.64|18609.33|18489.33|10
1628675600000|2021-08-11 09:53:20|18609.36|18489.36|18606.72|18486.72|18609.36|18489.36|18606.72|18486.72|10
1628675610000|2021-08-11 09:53:30|18606.89|18486.89|18604.87|18484.87|18606.89|18486.89|18604.87|18484.87|10
1628675620000|2021-08-11 09:53:40|18604.92|18484.92|18605.03|18485.03|18606.36|18486.36|18604.87|18484.87|10
1628675630000|2021-08-11 09:53:50|18605.09|18485.09|18604.04|18484.04|18605.49|18485.49|18603.24|18483.24|10
1628675640000|2021-08-11 09:54:00|18603.82|18483.82|18602.2|18482.2|18603.99|18483.99|18602.2|18482.2|10
1628675650000|2021-08-11 09:54:10|18600.05|18480.05|18603.28|18483.28|18605.1|18485.1|18600.05|18480.05|10
1628675660000|2021-08-11 09:54:20|18603.12|18483.12|18604.25|18484.25|18604.83|18484.83|18603.07|18483.07|10
1628675670000|2021-08-11 09:54:30|18604.89|18484.89|18608.58|18488.58|18608.58|18488.58|18604.61|18484.61|10
1628675680000|2021-08-11 09:54:40|18609.51|18489.51|18612.15|18492.15|18612.15|18492.15|18607.91|18487.91|10
1628675690000|2021-08-11 09:54:50|18613.31|18493.31|18615.35|18495.35|18615.7|18495.7|18613.31|18493.31|10
1628675700000|2021-08-11 09:55:00|18615.39|18495.39|18616.35|18496.35|18616.46|18496.46|18615.25|18495.25|10
1628675710000|2021-08-11 09:55:10|18617.83|18497.83|18617.04|18497.04|18618.31|18498.31|18616.99|18496.99|10
1628675720000|2021-08-11 09:55:20|18616.88|18496.88|18615.02|18495.02|18618.16|18498.16|18615.02|18495.02|10
1628675730000|2021-08-11 09:55:30|18615.17|18495.17|18614.65|18494.65|18615.78|18495.78|18614.55|18494.55|10
1628675740000|2021-08-11 09:55:40|18614.06|18494.06|18615.27|18495.27|18616.3|18496.3|18614.06|18494.06|10
1628675750000|2021-08-11 09:55:50|18615.36|18495.36|18613.31|18493.31|18615.43|18495.43|18612.95|18492.95|10
1628675760000|2021-08-11 09:56:00|18613.45|18493.45|18617.74|18497.74|18617.74|18497.74|18613.45|18493.45|10
1628675770000|2021-08-11 09:56:10|18618.35|18498.35|18622.58|18502.58|18622.58|18502.58|18618.35|18498.35|10
1628675780000|2021-08-11 09:56:20|18623.02|18503.02|18626.55|18506.55|18626.62|18506.62|18622.82|18502.82|10
1628675790000|2021-08-11 09:56:30|18626.19|18506.19|18626.55|18506.55|18627.84|18507.84|18625.82|18505.82|10
1628675800000|2021-08-11 09:56:40|18626.73|18506.73|18627.95|18507.95|18627.95|18507.95|18626.6|18506.6|9
1628675810000|2021-08-11 09:56:50|18628.2|18508.2|18631.33|18511.33|18631.69|18511.69|18628.09|18508.09|10
1628675820000|2021-08-11 09:57:00|18632.14|18512.14|18632.42|18512.42|18632.6|18512.6|18631.57|18511.57|10
1628675830000|2021-08-11 09:57:10|18631.15|18511.15|18630.57|18510.57|18631.21|18511.21|18629.55|18509.55|9
1628675840000|2021-08-11 09:57:20|18630.45|18510.45|18628.48|18508.48|18630.45|18510.45|18627.77|18507.77|9
1628675850000|2021-08-11 09:57:30|18627.84|18507.84|18626.39|18506.39|18627.84|18507.84|18626.39|18506.39|10
1628675860000|2021-08-11 09:57:40|18626.37|18506.37|18625.09|18505.09|18626.53|18506.53|18625.09|18505.09|9
1628675870000|2021-08-11 09:57:50|18624.28|18504.28|18619.93|18499.93|18624.64|18504.64|18619.93|18499.93|10
1628675880000|2021-08-11 09:58:00|18620.71|18500.71|18616.9|18496.9|18620.94|18500.94|18616.73|18496.73|10
1628675890000|2021-08-11 09:58:10|18617.04|18497.04|18617.58|18497.58|18617.67|18497.67|18617.04|18497.04|10
1628675900000|2021-08-11 09:58:20|18617.57|18497.57|18615.67|18495.67|18617.57|18497.57|18614.86|18494.86|10
1628675910000|2021-08-11 09:58:30|18615.62|18495.62|18617.9|18497.9|18617.9|18497.9|18615.46|18495.46|9
1628675920000|2021-08-11 09:58:40|18619.71|18499.71|18618.02|18498.02|18619.83|18499.83|18617.75|18497.75|10
1628675930000|2021-08-11 09:58:50|18619.34|18499.34|18621.08|18501.08|18621.17|18501.17|18619.34|18499.34|10
1628675940000|2021-08-11 09:59:00|18620.98|18500.98|18616.8|18496.8|18621.1|18501.1|18616.8|18496.8|10
1628675950000|2021-08-11 09:59:10|18617.2|18497.2|18618.55|18498.55|18619.96|18499.96|18617.2|18497.2|10
1628675960000|2021-08-11 09:59:20|18618.6|18498.6|18617.58|18497.58|18618.69|18498.69|18617.26|18497.26|10
1628675970000|2021-08-11 09:59:30|18617.87|18497.87|18618.33|18498.33|18618.48|18498.48|18617.46|18497.46|10
1628675980000|2021-08-11 09:59:40|18617.97|18497.97|18614.06|18494.06|18617.97|18497.97|18614.06|18494.06|10
1628675990000|2021-08-11 09:59:50|18613.94|18493.94|18612.88|18492.88|18614.18|18494.18|18612.88|18492.88|10
1628676000000|2021-08-11 10:00:00|18613.23|18493.23|18611.05|18491.05|18613.66|18493.66|18611.05|18491.05|10
1628676010000|2021-08-11 10:00:10|18611.25|18491.25|18612.01|18492.01|18612.39|18492.39|18611.25|18491.25|10
1628676020000|2021-08-11 10:00:20|18612.31|18492.31|18614.69|18494.69|18614.69|18494.69|18611.93|18491.93|10
1628676030000|2021-08-11 10:00:30|18614.76|18494.76|18620.06|18500.06|18620.06|18500.06|18614.1|18494.1|10
1628676040000|2021-08-11 10:00:40|18620.74|18500.74|18622.73|18502.73|18622.73|18502.73|18620.72|18500.72|10
1628676050000|2021-08-11 10:00:50|18623.96|18503.96|18625.25|18505.25|18626.36|18506.36|18623.96|18503.96|10
1628676060000|2021-08-11 10:01:00|18624.82|18504.82|18623.2|18503.2|18624.99|18504.99|18623.06|18503.06|9
1628676070000|2021-08-11 10:01:10|18623.48|18503.48|18620.47|18500.47|18623.48|18503.48|18620.33|18500.33|10
1628676080000|2021-08-11 10:01:20|18620.33|18500.33|18619.34|18499.34|18620.33|18500.33|18617.82|18497.82|10
1628676090000|2021-08-11 10:01:30|18618.28|18498.28|18620.47|18500.47|18620.57|18500.57|18618.28|18498.28|10
1628676100000|2021-08-11 10:01:40|18620.14|18500.14|18622.35|18502.35|18622.68|18502.68|18619.68|18499.68|10
1628676110000|2021-08-11 10:01:50|18623.18|18503.18|18624.17|18504.17|18624.86|18504.86|18623.18|18503.18|10
1628676120000|2021-08-11 10:02:00|18624.09|18504.09|18625.07|18505.07|18625.08|18505.08|18623.86|18503.86|10
1628676130000|2021-08-11 10:02:10|18625.23|18505.23|18627.89|18507.89|18627.89|18507.89|18625.23|18505.23|8
1628676140000|2021-08-11 10:02:20|18628.15|18508.15|18632.44|18512.44|18632.44|18512.44|18628.15|18508.15|10
1628676150000|2021-08-11 10:02:30|18633.68|18513.68|18635.92|18515.92|18635.92|18515.92|18633.68|18513.68|10
1628676160000|2021-08-11 10:02:40|18636.4|18516.4|18640.57|18520.57|18641.31|18521.31|18636.4|18516.4|10
1628676170000|2021-08-11 10:02:50|18639.98|18519.98|18641.81|18521.81|18641.81|18521.81|18639.97|18519.97|10
1628676180000|2021-08-11 10:03:00|18643.7|18523.7|18646.47|18526.47|18646.77|18526.77|18643.7|18523.7|10
1628676190000|2021-08-11 10:03:10|18646.53|18526.53|18647.38|18527.38|18647.61|18527.61|18646.53|18526.53|9
1628676200000|2021-08-11 10:03:20|18645.09|18525.09|18646.84|18526.84|18646.84|18526.84|18644.92|18524.92|10
1628676210000|2021-08-11 10:03:30|18647|18527|18647.38|18527.38|18648.16|18528.16|18646.69|18526.69|10
1628676220000|2021-08-11 10:03:40|18647.04|18527.04|18651.08|18531.08|18651.65|18531.65|18647.04|18527.04|10
1628676230000|2021-08-11 10:03:50|18650.24|18530.24|18649.69|18529.69|18651.21|18531.21|18649.69|18529.69|10
1628676240000|2021-08-11 10:04:00|18649.62|18529.62|18649.51|18529.51|18650.74|18530.74|18649.32|18529.32|9
1628676250000|2021-08-11 10:04:10|18649.63|18529.63|18648.54|18528.54|18651.47|18531.47|18648.54|18528.54|9
1628676260000|2021-08-11 10:04:20|18648.5|18528.5|18646.71|18526.71|18648.5|18528.5|18644.62|18524.62|10
1628676270000|2021-08-11 10:04:30|18645.45|18525.45|18646.93|18526.93|18646.93|18526.93|18644.76|18524.76|10
1628676280000|2021-08-11 10:04:40|18647.73|18527.73|18648.67|18528.67|18649.18|18529.18|18647.73|18527.73|10
1628676290000|2021-08-11 10:04:50|18649.73|18529.73|18647.1|18527.1|18649.73|18529.73|18647.1|18527.1|9
1628676300000|2021-08-11 10:05:00|18646.58|18526.58|18637.92|18517.92|18646.58|18526.58|18637.92|18517.92|10
1628676310000|2021-08-11 10:05:10|18636.31|18516.31|18630.28|18510.28|18636.31|18516.31|18630.28|18510.28|10
1628676320000|2021-08-11 10:05:20|18627.24|18507.24|18625.78|18505.78|18627.29|18507.29|18625.78|18505.78|10
1628676330000|2021-08-11 10:05:30|18625.82|18505.82|18625.45|18505.45|18625.83|18505.83|18625.16|18505.16|10
1628676340000|2021-08-11 10:05:40|18626.32|18506.32|18623.37|18503.37|18626.32|18506.32|18622.46|18502.46|10
1628676350000|2021-08-11 10:05:50|18622.79|18502.79|18618.95|18498.95|18622.79|18502.79|18618.95|18498.95|10
1628676360000|2021-08-11 10:06:00|18619.11|18499.11|18619.11|18499.11|18619.75|18499.75|18619.1|18499.1|10
1628676370000|2021-08-11 10:06:10|18618.99|18498.99|18612.71|18492.71|18618.99|18498.99|18612.71|18492.71|10
1628676380000|2021-08-11 10:06:20|18610.63|18490.63|18607.32|18487.32|18610.94|18490.94|18607.32|18487.32|10
1628676390000|2021-08-11 10:06:30|18607.2|18487.2|18607.39|18487.39|18607.67|18487.67|18606.59|18486.59|10
1628676400000|2021-08-11 10:06:40|18607.32|18487.32|18603.8|18483.8|18607.32|18487.32|18603.8|18483.8|10
1628676410000|2021-08-11 10:06:50|18603.64|18483.64|18602.31|18482.31|18604.01|18484.01|18602.31|18482.31|10
1628676420000|2021-08-11 10:07:00|18601.14|18481.14|18601.62|18481.62|18601.8|18481.8|18600.63|18480.63|9
1628676430000|2021-08-11 10:07:10|18602.12|18482.12|18602.6|18482.6|18602.79|18482.79|18602.12|18482.12|9
1628676440000|2021-08-11 10:07:20|18602.83|18482.83|18606.73|18486.73|18606.74|18486.74|18602.6|18482.6|10
1628676450000|2021-08-11 10:07:30|18607.64|18487.64|18614.58|18494.58|18614.58|18494.58|18607.64|18487.64|10
1628676460000|2021-08-11 10:07:40|18614.76|18494.76|18616.17|18496.17|18616.93|18496.93|18614.76|18494.76|10
1628676470000|2021-08-11 10:07:50|18616.08|18496.08|18614.22|18494.22|18616.08|18496.08|18614.05|18494.05|10
1628676480000|2021-08-11 10:08:00|18615.03|18495.03|18617|18497|18617|18497|18615.03|18495.03|9
1628676490000|2021-08-11 10:08:10|18616.94|18496.94|18620.69|18500.69|18620.69|18500.69|18616.94|18496.94|10
1628676500000|2021-08-11 10:08:20|18620.82|18500.82|18618.46|18498.46|18620.82|18500.82|18618.31|18498.31|10
1628676510000|2021-08-11 10:08:30|18618.51|18498.51|18621.38|18501.38|18621.38|18501.38|18618.44|18498.44|8
1628676520000|2021-08-11 10:08:40|18620.77|18500.77|18620.4|18500.4|18620.8|18500.8|18620.23|18500.23|10
1628676530000|2021-08-11 10:08:50|18620.7|18500.7|18619.46|18499.46|18621.25|18501.25|18619.37|18499.37|9
1628676540000|2021-08-11 10:09:00|18620.02|18500.02|18622.08|18502.08|18622.09|18502.09|18620.02|18500.02|9
1628676550000|2021-08-11 10:09:10|18622.56|18502.56|18620.5|18500.5|18623.58|18503.58|18620.5|18500.5|10
1628676560000|2021-08-11 10:09:20|18620.43|18500.43|18622.69|18502.69|18622.69|18502.69|18620.07|18500.07|9
1628676570000|2021-08-11 10:09:30|18622.38|18502.38|18620.9|18500.9|18622.5|18502.5|18620.9|18500.9|10
1628676580000|2021-08-11 10:09:40|18620.77|18500.77|18619.42|18499.42|18620.85|18500.85|18619.23|18499.23|10
1628676590000|2021-08-11 10:09:50|18619.55|18499.55|18618.39|18498.39|18619.55|18499.55|18618.39|18498.39|7
1628676600000|2021-08-11 10:10:00|18618.41|18498.41|18617.47|18497.47|18618.53|18498.53|18617.47|18497.47|10
1628676610000|2021-08-11 10:10:10|18617.54|18497.54|18617.43|18497.43|18618.52|18498.52|18617.27|18497.27|10
1628676620000|2021-08-11 10:10:20|18617.4|18497.4|18617.99|18497.99|18618.39|18498.39|18617.14|18497.14|10
1628676630000|2021-08-11 10:10:30|18618.06|18498.06|18618.4|18498.4|18618.4|18498.4|18617.92|18497.92|10
1628676640000|2021-08-11 10:10:40|18617.74|18497.74|18613.59|18493.59|18617.74|18497.74|18613.59|18493.59|10
1628676650000|2021-08-11 10:10:50|18614.62|18494.62|18615.3|18495.3|18615.3|18495.3|18613.2|18493.2|9
1628676660000|2021-08-11 10:11:00|18615.28|18495.28|18614.58|18494.58|18615.39|18495.39|18613.34|18493.34|9
1628676670000|2021-08-11 10:11:10|18614.04|18494.04|18612.53|18492.53|18614.04|18494.04|18611.97|18491.97|10
1628676680000|2021-08-11 10:11:20|18612.46|18492.46|18612.24|18492.24|18612.54|18492.54|18612.04|18492.04|9
1628676690000|2021-08-11 10:11:30|18611.3|18491.3|18611.89|18491.89|18611.89|18491.89|18610.01|18490.01|10
1628676700000|2021-08-11 10:11:40|18611.95|18491.95|18614.72|18494.72|18614.72|18494.72|18611.95|18491.95|9
1628676710000|2021-08-11 10:11:50|18615.05|18495.05|18615.96|18495.96|18616.31|18496.31|18615.05|18495.05|10
1628676720000|2021-08-11 10:12:00|18616.33|18496.33|18623.93|18503.93|18624.22|18504.22|18616.33|18496.33|10
1628676730000|2021-08-11 10:12:10|18625.11|18505.11|18627.86|18507.86|18628.01|18508.01|18625.11|18505.11|10
1628676740000|2021-08-11 10:12:20|18628.05|18508.05|18629.28|18509.28|18630.38|18510.38|18628.05|18508.05|10
1628676750000|2021-08-11 10:12:30|18631.15|18511.15|18633.11|18513.11|18633.28|18513.28|18630.94|18510.94|9
1628676760000|2021-08-11 10:12:40|18633.8|18513.8|18634.92|18514.92|18636.04|18516.04|18633.6|18513.6|10
1628676770000|2021-08-11 10:12:50|18633.5|18513.5|18636.98|18516.98|18636.98|18516.98|18633.5|18513.5|9
1628676780000|2021-08-11 10:13:00|18637.14|18517.14|18638.5|18518.5|18638.5|18518.5|18636.39|18516.39|10
1628676790000|2021-08-11 10:13:10|18638.48|18518.48|18639.95|18519.95|18639.95|18519.95|18637.23|18517.23|10
1628676800000|2021-08-11 10:13:20|18639.76|18519.76|18642.09|18522.09|18642.71|18522.71|18639.64|18519.64|10
1628676810000|2021-08-11 10:13:30|18642.82|18522.82|18643.31|18523.31|18644.61|18524.61|18642.54|18522.54|10
1628676820000|2021-08-11 10:13:40|18642.88|18522.88|18640.75|18520.75|18642.88|18522.88|18640.56|18520.56|10
1628676830000|2021-08-11 10:13:50|18641.35|18521.35|18639.9|18519.9|18641.35|18521.35|18638.71|18518.71|10
1628676840000|2021-08-11 10:14:00|18639.99|18519.99|18638.46|18518.46|18639.99|18519.99|18638.46|18518.46|10
1628676850000|2021-08-11 10:14:10|18637.19|18517.19|18636.61|18516.61|18637.49|18517.49|18636.6|18516.6|10
1628676860000|2021-08-11 10:14:20|18636.66|18516.66|18634.12|18514.12|18636.66|18516.66|18633.8|18513.8|10
1628676870000|2021-08-11 10:14:30|18635.37|18515.37|18636.18|18516.18|18636.18|18516.18|18633.37|18513.37|10
1628676880000|2021-08-11 10:14:40|18636.53|18516.53|18635.45|18515.45|18636.6|18516.6|18635.29|18515.29|9
1628676890000|2021-08-11 10:14:50|18633.79|18513.79|18634.86|18514.86|18636.38|18516.38|18633.01|18513.01|10
1628676900000|2021-08-11 10:15:00|18634.73|18514.73|18636.19|18516.19|18636.33|18516.33|18634.73|18514.73|9
1628676910000|2021-08-11 10:15:10|18636.59|18516.59|18638.88|18518.88|18638.88|18518.88|18636.59|18516.59|10
1628676920000|2021-08-11 10:15:20|18637.72|18517.72|18641.01|18521.01|18641.01|18521.01|18637.72|18517.72|10
1628676930000|2021-08-11 10:15:30|18641.38|18521.38|18643.39|18523.39|18644.08|18524.08|18641.38|18521.38|10
1628676940000|2021-08-11 10:15:40|18643.38|18523.38|18640.78|18520.78|18643.38|18523.38|18640.65|18520.65|10
1628676950000|2021-08-11 10:15:50|18640.55|18520.55|18641.69|18521.69|18641.69|18521.69|18640.23|18520.23|10
1628676960000|2021-08-11 10:16:00|18641.98|18521.98|18639.55|18519.55|18642.48|18522.48|18639.55|18519.55|10
1628676970000|2021-08-11 10:16:10|18639.63|18519.63|18639.99|18519.99|18641.2|18521.2|18639.63|18519.63|10
1628676980000|2021-08-11 10:16:20|18640.86|18520.86|18640.73|18520.73|18640.86|18520.86|18639.21|18519.21|9
1628676990000|2021-08-11 10:16:30|18640.79|18520.79|18639.38|18519.38|18641.27|18521.27|18639.38|18519.38|10
1628677000000|2021-08-11 10:16:40|18639.31|18519.31|18638.32|18518.32|18639.31|18519.31|18637.87|18517.87|10
1628677010000|2021-08-11 10:16:50|18638.24|18518.24|18638.61|18518.61|18638.96|18518.96|18638.24|18518.24|10
1628677020000|2021-08-11 10:17:00|18638.53|18518.53|18634.54|18514.54|18638.53|18518.53|18634.54|18514.54|9
1628677030000|2021-08-11 10:17:10|18634.56|18514.56|18637.5|18517.5|18637.5|18517.5|18633.81|18513.81|10
1628677040000|2021-08-11 10:17:20|18637.15|18517.15|18638.04|18518.04|18639.06|18519.06|18637.15|18517.15|10
1628677050000|2021-08-11 10:17:30|18637.68|18517.68|18637.88|18517.88|18637.88|18517.88|18637.35|18517.35|9
1628677060000|2021-08-11 10:17:40|18637.76|18517.76|18638.27|18518.27|18638.34|18518.34|18637.63|18517.63|10
1628677070000|2021-08-11 10:17:50|18638.28|18518.28|18637.3|18517.3|18638.45|18518.45|18636.87|18516.87|9
1628677080000|2021-08-11 10:18:00|18636.96|18516.96|18640.2|18520.2|18640.38|18520.38|18636.96|18516.96|9
1628677090000|2021-08-11 10:18:10|18640.55|18520.55|18642.46|18522.46|18642.46|18522.46|18640.55|18520.55|10
1628677100000|2021-08-11 10:18:20|18642.84|18522.84|18644.84|18524.84|18644.84|18524.84|18642.55|18522.55|10
1628677110000|2021-08-11 10:18:30|18645.11|18525.11|18648.21|18528.21|18648.32|18528.32|18645.11|18525.11|10
1628677120000|2021-08-11 10:18:40|18648.99|18528.99|18653.16|18533.16|18653.28|18533.28|18648.99|18528.99|10
1628677130000|2021-08-11 10:18:50|18653.45|18533.45|18656.17|18536.17|18657.4|18537.4|18653.45|18533.45|10
1628677140000|2021-08-11 10:19:00|18655.01|18535.01|18656.07|18536.07|18656.73|18536.73|18655.01|18535.01|10
1628677150000|2021-08-11 10:19:10|18656.93|18536.93|18668.12|18548.12|18668.12|18548.12|18656.93|18536.93|9
1628677160000|2021-08-11 10:19:20|18666.29|18546.29|18666.21|18546.21|18666.88|18546.88|18665.78|18545.78|10
1628677170000|2021-08-11 10:19:30|18666.1|18546.1|18665.88|18545.88|18666.95|18546.95|18665.53|18545.53|10
1628677180000|2021-08-11 10:19:40|18665.99|18545.99|18666.98|18546.98|18666.98|18546.98|18665.07|18545.07|10
1628677190000|2021-08-11 10:19:50|18667.51|18547.51|18662.83|18542.83|18667.67|18547.67|18662.83|18542.83|10
1628677200000|2021-08-11 10:20:00|18662.6|18542.6|18661.82|18541.82|18663.76|18543.76|18661.82|18541.82|10
1628677210000|2021-08-11 10:20:10|18660.73|18540.73|18657.6|18537.6|18660.73|18540.73|18657.31|18537.31|10
1628677220000|2021-08-11 10:20:20|18657.45|18537.45|18662.84|18542.84|18662.84|18542.84|18657.45|18537.45|10
1628677230000|2021-08-11 10:20:30|18666.32|18546.32|18676.08|18556.08|18676.08|18556.08|18666.32|18546.32|10
1628677240000|2021-08-11 10:20:40|18677.34|18557.34|18690.55|18570.55|18690.55|18570.55|18677.34|18557.34|10
1628677250000|2021-08-11 10:20:50|18690.32|18570.32|18690.74|18570.74|18691.2|18571.2|18687.99|18567.99|10
1628677260000|2021-08-11 10:21:00|18690.04|18570.04|18693.85|18573.85|18693.85|18573.85|18688.62|18568.62|10
1628677270000|2021-08-11 10:21:10|18693.31|18573.31|18701.12|18581.12|18701.12|18581.12|18693.31|18573.31|10
1628677280000|2021-08-11 10:21:20|18701.35|18581.35|18703.85|18583.85|18704.24|18584.24|18700.45|18580.45|10
1628677290000|2021-08-11 10:21:30|18705.52|18585.52|18709.78|18589.78|18709.78|18589.78|18705.52|18585.52|10
1628677300000|2021-08-11 10:21:40|18712.82|18592.82|18719.93|18599.93|18719.93|18599.93|18712.25|18592.25|10
1628677310000|2021-08-11 10:21:50|18719.82|18599.82|18711.45|18591.45|18720.1|18600.1|18711.3|18591.3|10
1628677320000|2021-08-11 10:22:00|18710.07|18590.07|18708.19|18588.19|18710.07|18590.07|18706.66|18586.66|10
1628677330000|2021-08-11 10:22:10|18706.46|18586.46|18700.02|18580.02|18706.6|18586.6|18700.02|18580.02|9
1628677340000|2021-08-11 10:22:20|18699.5|18579.5|18691.8|18571.8|18699.5|18579.5|18691.8|18571.8|10
1628677350000|2021-08-11 10:22:30|18693.26|18573.26|18687.33|18567.33|18693.37|18573.37|18687.33|18567.33|10
1628677360000|2021-08-11 10:22:40|18688.15|18568.15|18688.42|18568.42|18690.17|18570.17|18687.81|18567.81|10
1628677370000|2021-08-11 10:22:50|18688.86|18568.86|18687.15|18567.15|18688.86|18568.86|18686.74|18566.74|10
1628677380000|2021-08-11 10:23:00|18687.03|18567.03|18686.52|18566.52|18687.57|18567.57|18686.52|18566.52|10
1628677390000|2021-08-11 10:23:10|18686.61|18566.61|18686.17|18566.17|18687.41|18567.41|18685.89|18565.89|10
1628677400000|2021-08-11 10:23:20|18686.78|18566.78|18685.95|18565.95|18687.74|18567.74|18685.95|18565.95|10
1628677410000|2021-08-11 10:23:30|18686.41|18566.41|18685.95|18565.95|18686.79|18566.79|18685.95|18565.95|10
1628677420000|2021-08-11 10:23:40|18685.93|18565.93|18685.55|18565.55|18688.84|18568.84|18685.55|18565.55|10
1628677430000|2021-08-11 10:23:50|18685.11|18565.11|18679.96|18559.96|18685.11|18565.11|18679.96|18559.96|10
1628677440000|2021-08-11 10:24:00|18679.92|18559.92|18674.36|18554.36|18679.92|18559.92|18674.36|18554.36|10
1628677450000|2021-08-11 10:24:10|18674.32|18554.32|18666.95|18546.95|18674.32|18554.32|18666.95|18546.95|10
1628677460000|2021-08-11 10:24:20|18668.15|18548.15|18666.87|18546.87|18668.15|18548.15|18665.92|18545.92|10
1628677470000|2021-08-11 10:24:30|18667.03|18547.03|18665.05|18545.05|18667.22|18547.22|18665.05|18545.05|10
1628677480000|2021-08-11 10:24:40|18664.88|18544.88|18663.63|18543.63|18664.88|18544.88|18662.97|18542.97|10
1628677490000|2021-08-11 10:24:50|18662.87|18542.87|18660.55|18540.55|18663.46|18543.46|18660.43|18540.43|10
1628677500000|2021-08-11 10:25:00|18660.82|18540.82|18658.07|18538.07|18662.07|18542.07|18658.07|18538.07|10
1628677510000|2021-08-11 10:25:10|18657.27|18537.27|18654.89|18534.89|18657.27|18537.27|18654.89|18534.89|10
1628677520000|2021-08-11 10:25:20|18654.65|18534.65|18655.18|18535.18|18655.82|18535.82|18654.65|18534.65|10
1628677530000|2021-08-11 10:25:30|18654.75|18534.75|18653.34|18533.34|18655.47|18535.47|18652.74|18532.74|10
1628677540000|2021-08-11 10:25:40|18652.94|18532.94|18652.21|18532.21|18653.58|18533.58|18651.43|18531.43|9
1628677550000|2021-08-11 10:25:50|18651.75|18531.75|18649.33|18529.33|18651.75|18531.75|18648.58|18528.58|10
1628677560000|2021-08-11 10:26:00|18649.31|18529.31|18647.77|18527.77|18649.31|18529.31|18647.63|18527.63|10
1628677570000|2021-08-11 10:26:10|18647.57|18527.57|18649.71|18529.71|18649.71|18529.71|18646.9|18526.9|10
1628677580000|2021-08-11 10:26:20|18649.75|18529.75|18650.47|18530.47|18650.52|18530.52|18649.75|18529.75|10
1628677590000|2021-08-11 10:26:30|18650.1|18530.1|18647.75|18527.75|18650.1|18530.1|18647.75|18527.75|9
1628677600000|2021-08-11 10:26:40|18647.6|18527.6|18634.51|18514.51|18647.6|18527.6|18634.51|18514.51|10
1628677610000|2021-08-11 10:26:50|18634.07|18514.07|18614.98|18494.98|18634.07|18514.07|18614.98|18494.98|10
1628677620000|2021-08-11 10:27:00|18615.18|18495.18|18605.04|18485.04|18615.18|18495.18|18605.04|18485.04|10
1628677630000|2021-08-11 10:27:10|18605.15|18485.15|18601.9|18481.9|18605.75|18485.75|18601.9|18481.9|10
1628677640000|2021-08-11 10:27:20|18602.14|18482.14|18604.93|18484.93|18606.45|18486.45|18602.14|18482.14|10
1628677650000|2021-08-11 10:27:30|18604.68|18484.68|18598.07|18478.07|18606.45|18486.45|18598.07|18478.07|10
1628677660000|2021-08-11 10:27:40|18597.88|18477.88|18588.38|18468.38|18597.88|18477.88|18588.38|18468.38|10
1628677670000|2021-08-11 10:27:50|18587.24|18467.24|18580.43|18460.43|18588.06|18468.06|18580.43|18460.43|10
1628677680000|2021-08-11 10:28:00|18580.6|18460.6|18581.06|18461.06|18581.89|18461.89|18578.32|18458.32|10
1628677690000|2021-08-11 10:28:10|18580.86|18460.86|18571.85|18451.85|18580.86|18460.86|18571.09|18451.09|10
1628677700000|2021-08-11 10:28:20|18571.16|18451.16|18551.97|18431.97|18571.29|18451.29|18551.97|18431.97|10
1628677710000|2021-08-11 10:28:30|18550.87|18430.87|18553.45|18433.45|18553.91|18433.91|18547.86|18427.86|9
1628677720000|2021-08-11 10:28:40|18551.76|18431.76|18541.05|18421.05|18551.76|18431.76|18541.05|18421.05|10
1628677730000|2021-08-11 10:28:50|18541.92|18421.92|18544.07|18424.07|18544.07|18424.07|18541.87|18421.87|10
1628677740000|2021-08-11 10:29:00|18544.41|18424.41|18552.57|18432.57|18552.57|18432.57|18544.41|18424.41|10
1628677750000|2021-08-11 10:29:10|18551.15|18431.15|18543.85|18423.85|18551.15|18431.15|18543.57|18423.57|10
1628677760000|2021-08-11 10:29:20|18544.56|18424.56|18545.3|18425.3|18545.84|18425.84|18544.33|18424.33|10
1628677770000|2021-08-11 10:29:30|18545.82|18425.82|18549.8|18429.8|18549.8|18429.8|18545.66|18425.66|10
1628677780000|2021-08-11 10:29:40|18550.02|18430.02|18553.89|18433.89|18554.11|18434.11|18549.68|18429.68|10
1628677790000|2021-08-11 10:29:50|18553.69|18433.69|18555.67|18435.67|18556.29|18436.29|18551.72|18431.72|10
1628677800000|2021-08-11 10:30:00|18557.14|18437.14|18562.25|18442.25|18562.25|18442.25|18556.89|18436.89|10
1628677810000|2021-08-11 10:30:10|18563.4|18443.4|18564.08|18444.08|18565.73|18445.73|18563.4|18443.4|10
1628677820000|2021-08-11 10:30:20|18563.77|18443.77|18562.88|18442.88|18563.83|18443.83|18562.73|18442.73|10
1628677830000|2021-08-11 10:30:30|18562.21|18442.21|18559.27|18439.27|18562.21|18442.21|18558.06|18438.06|10
1628677840000|2021-08-11 10:30:40|18559.13|18439.13|18557.28|18437.28|18559.13|18439.13|18556.9|18436.9|10
1628677850000|2021-08-11 10:30:50|18557.09|18437.09|18555.16|18435.16|18557.79|18437.79|18555.16|18435.16|10
1628677860000|2021-08-11 10:31:00|18554.8|18434.8|18552.48|18432.48|18555.12|18435.12|18552.35|18432.35|10
1628677870000|2021-08-11 10:31:10|18552.21|18432.21|18541.96|18421.96|18552.21|18432.21|18540.96|18420.96|10
1628677880000|2021-08-11 10:31:20|18541.46|18421.46|18531.23|18411.23|18541.46|18421.46|18531.23|18411.23|10
1628677890000|2021-08-11 10:31:30|18530.97|18410.97|18524.86|18404.86|18530.97|18410.97|18523.52|18403.52|10
1628677900000|2021-08-11 10:31:40|18523.27|18403.27|18528.07|18408.07|18528.13|18408.13|18523.27|18403.27|10
1628677910000|2021-08-11 10:31:50|18527.06|18407.06|18524.45|18404.45|18528.35|18408.35|18522.24|18402.24|10
1628677920000|2021-08-11 10:32:00|18524.34|18404.34|18539.55|18419.55|18539.55|18419.55|18524.34|18404.34|10
1628677930000|2021-08-11 10:32:10|18539.91|18419.91|18549.21|18429.21|18549.21|18429.21|18539.91|18419.91|10
1628677940000|2021-08-11 10:32:20|18549.75|18429.75|18553.96|18433.96|18553.96|18433.96|18549.75|18429.75|10
1628677950000|2021-08-11 10:32:30|18553.62|18433.62|18558.2|18438.2|18558.2|18438.2|18553.62|18433.62|10
1628677960000|2021-08-11 10:32:40|18559.13|18439.13|18561.39|18441.39|18561.39|18441.39|18558.99|18438.99|10
1628677970000|2021-08-11 10:32:50|18561.51|18441.51|18560.61|18440.61|18561.58|18441.58|18559.38|18439.38|9
1628677980000|2021-08-11 10:33:00|18560.89|18440.89|18561.47|18441.47|18563.32|18443.32|18560.89|18440.89|10
1628677990000|2021-08-11 10:33:10|18562.65|18442.65|18568.45|18448.45|18568.45|18448.45|18562.65|18442.65|10
1628678000000|2021-08-11 10:33:20|18569.19|18449.19|18579.18|18459.18|18579.18|18459.18|18569.19|18449.19|10
1628678010000|2021-08-11 10:33:30|18579.89|18459.89|18583|18463|18583|18463|18579.89|18459.89|10
1628678020000|2021-08-11 10:33:40|18582.74|18462.74|18588.98|18468.98|18588.98|18468.98|18582.74|18462.74|10
1628678030000|2021-08-11 10:33:50|18589.98|18469.98|18594.05|18474.05|18594.85|18474.85|18589.98|18469.98|9
1628678040000|2021-08-11 10:34:00|18593.73|18473.73|18589.16|18469.16|18593.73|18473.73|18589.16|18469.16|10
1628678050000|2021-08-11 10:34:10|18589.01|18469.01|18584.54|18464.54|18589.01|18469.01|18584.12|18464.12|10
1628678060000|2021-08-11 10:34:20|18583.48|18463.48|18590.94|18470.94|18590.94|18470.94|18583.48|18463.48|10
1628678070000|2021-08-11 10:34:30|18590.99|18470.99|18597.71|18477.71|18597.71|18477.71|18590.99|18470.99|10
1628678080000|2021-08-11 10:34:40|18598.31|18478.31|18603.76|18483.76|18603.76|18483.76|18598.25|18478.25|10
1628678090000|2021-08-11 10:34:50|18604.7|18484.7|18611.19|18491.19|18611.35|18491.35|18604.7|18484.7|10
1628678100000|2021-08-11 10:35:00|18612.31|18492.31|18619.46|18499.46|18619.46|18499.46|18610.92|18490.92|10
1628678110000|2021-08-11 10:35:10|18619.4|18499.4|18620.69|18500.69|18624.93|18504.93|18617.73|18497.73|10
1628678120000|2021-08-11 10:35:20|18620.29|18500.29|18620.2|18500.2|18620.29|18500.29|18618.7|18498.7|10
1628678130000|2021-08-11 10:35:30|18621.09|18501.09|18620.37|18500.37|18622.57|18502.57|18620.3|18500.3|10
1628678140000|2021-08-11 10:35:40|18619.8|18499.8|18621.2|18501.2|18621.44|18501.44|18619.8|18499.8|10
1628678150000|2021-08-11 10:35:50|18620.55|18500.55|18615.46|18495.46|18620.55|18500.55|18615.46|18495.46|10
1628678160000|2021-08-11 10:36:00|18615.51|18495.51|18613.15|18493.15|18617.6|18497.6|18613.15|18493.15|10
1628678170000|2021-08-11 10:36:10|18613.53|18493.53|18613.52|18493.52|18614|18494|18613.22|18493.22|10
1628678180000|2021-08-11 10:36:20|18613.95|18493.95|18615.81|18495.81|18616.59|18496.59|18613.95|18493.95|10
1628678190000|2021-08-11 10:36:30|18616.97|18496.97|18622.26|18502.26|18622.26|18502.26|18616.63|18496.63|10
1628678200000|2021-08-11 10:36:40|18622.18|18502.18|18622.02|18502.02|18622.9|18502.9|18621.78|18501.78|10
1628678210000|2021-08-11 10:36:50|18622.16|18502.16|18623.03|18503.03|18623.03|18503.03|18622.16|18502.16|10
1628678220000|2021-08-11 10:37:00|18623.74|18503.74|18621.34|18501.34|18623.74|18503.74|18621.34|18501.34|10
1628678230000|2021-08-11 10:37:10|18621.4|18501.4|18621.65|18501.65|18621.65|18501.65|18619.97|18499.97|10
1628678240000|2021-08-11 10:37:20|18621.31|18501.31|18620.47|18500.47|18621.56|18501.56|18620.47|18500.47|9
1628678250000|2021-08-11 10:37:30|18620.5|18500.5|18622.77|18502.77|18622.77|18502.77|18620.42|18500.42|9
1628678260000|2021-08-11 10:37:40|18623.51|18503.51|18622.69|18502.69|18623.51|18503.51|18621.68|18501.68|10
1628678270000|2021-08-11 10:37:50|18623.78|18503.78|18616.21|18496.21|18624.82|18504.82|18616.21|18496.21|10
1628678280000|2021-08-11 10:38:00|18615.82|18495.82|18608.46|18488.46|18615.82|18495.82|18608.46|18488.46|10
1628678290000|2021-08-11 10:38:10|18608.2|18488.2|18603.35|18483.35|18608.2|18488.2|18603.33|18483.33|10
1628678300000|2021-08-11 10:38:20|18602.7|18482.7|18602.22|18482.22|18602.7|18482.7|18601.16|18481.16|10
1628678310000|2021-08-11 10:38:30|18602.24|18482.24|18599.92|18479.92|18602.24|18482.24|18599.6|18479.6|10
1628678320000|2021-08-11 10:38:40|18599.98|18479.98|18595.78|18475.78|18600.11|18480.11|18595.73|18475.73|10
1628678330000|2021-08-11 10:38:50|18595.68|18475.68|18590.75|18470.75|18595.68|18475.68|18590.75|18470.75|10
1628678340000|2021-08-11 10:39:00|18592.09|18472.09|18594.07|18474.07|18594.07|18474.07|18591.9|18471.9|10
1628678350000|2021-08-11 10:39:10|18594.14|18474.14|18592.58|18472.58|18594.14|18474.14|18592.25|18472.25|10
1628678360000|2021-08-11 10:39:20|18592.42|18472.42|18590.79|18470.79|18592.47|18472.47|18590.1|18470.1|10
1628678370000|2021-08-11 10:39:30|18590.74|18470.74|18592.27|18472.27|18593.55|18473.55|18590.74|18470.74|10
1628678380000|2021-08-11 10:39:40|18592.29|18472.29|18592.17|18472.17|18592.29|18472.29|18591.28|18471.28|9
1628678390000|2021-08-11 10:39:50|18593.31|18473.31|18590.7|18470.7|18593.31|18473.31|18590.32|18470.32|10
1628678400000|2021-08-11 10:40:00|18590.86|18470.86|18586.47|18466.47|18590.86|18470.86|18586.47|18466.47|10
1628678410000|2021-08-11 10:40:10|18586.51|18466.51|18586.36|18466.36|18587.5|18467.5|18585.9|18465.9|10
1628678420000|2021-08-11 10:40:20|18586.38|18466.38|18583.96|18463.96|18586.38|18466.38|18583.79|18463.79|9
1628678430000|2021-08-11 10:40:30|18583.78|18463.78|18579.12|18459.12|18583.8|18463.8|18579.12|18459.12|10
1628678440000|2021-08-11 10:40:40|18579.15|18459.15|18582.47|18462.47|18583.38|18463.38|18578.95|18458.95|10
1628678450000|2021-08-11 10:40:50|18582.46|18462.46|18581.97|18461.97|18582.59|18462.59|18581.96|18461.96|10
1628678460000|2021-08-11 10:41:00|18582.49|18462.49|18587.22|18467.22|18587.22|18467.22|18582.49|18462.49|10
1628678470000|2021-08-11 10:41:10|18588.21|18468.21|18597.44|18477.44|18597.69|18477.69|18588.21|18468.21|10
1628678480000|2021-08-11 10:41:20|18599.33|18479.33|18602.3|18482.3|18602.3|18482.3|18599.22|18479.22|10
1628678490000|2021-08-11 10:41:30|18602.78|18482.78|18606.35|18486.35|18606.35|18486.35|18602.78|18482.78|10
1628678500000|2021-08-11 10:41:40|18606.7|18486.7|18607.98|18487.98|18608.42|18488.42|18606.53|18486.53|10
1628678510000|2021-08-11 10:41:50|18608.66|18488.66|18607.76|18487.76|18608.66|18488.66|18607.32|18487.32|10
1628678520000|2021-08-11 10:42:00|18608.64|18488.64|18609.75|18489.75|18609.9|18489.9|18608.64|18488.64|10
1628678530000|2021-08-11 10:42:10|18610.04|18490.04|18610.48|18490.48|18611.23|18491.23|18610.04|18490.04|10
1628678540000|2021-08-11 10:42:20|18610.24|18490.24|18613.14|18493.14|18613.57|18493.57|18610.24|18490.24|9
1628678550000|2021-08-11 10:42:30|18613.53|18493.53|18614.32|18494.32|18614.99|18494.99|18613.4|18493.4|8
1628678560000|2021-08-11 10:42:40|18614.33|18494.33|18620.87|18500.87|18620.87|18500.87|18613.35|18493.35|10
1628678570000|2021-08-11 10:42:50|18620.97|18500.97|18622.67|18502.67|18624.19|18504.19|18620.83|18500.83|10
1628678580000|2021-08-11 10:43:00|18622.86|18502.86|18623.61|18503.61|18623.61|18503.61|18622.53|18502.53|10
1628678590000|2021-08-11 10:43:10|18624.46|18504.46|18624.95|18504.95|18625.76|18505.76|18624.46|18504.46|9
1628678600000|2021-08-11 10:43:20|18624.99|18504.99|18623.49|18503.49|18625.21|18505.21|18623.49|18503.49|9
1628678610000|2021-08-11 10:43:30|18623.6|18503.6|18620.12|18500.12|18624.14|18504.14|18620.12|18500.12|10
1628678620000|2021-08-11 10:43:40|18620.21|18500.21|18615.38|18495.38|18620.21|18500.21|18615.38|18495.38|10
1628678630000|2021-08-11 10:43:50|18615.78|18495.78|18613.87|18493.87|18615.8|18495.8|18613.87|18493.87|9
1628678640000|2021-08-11 10:44:00|18613.47|18493.47|18609.65|18489.65|18613.58|18493.58|18609.65|18489.65|10
1628678650000|2021-08-11 10:44:10|18612.15|18492.15|18612.62|18492.62|18612.62|18492.62|18611.6|18491.6|10
1628678660000|2021-08-11 10:44:20|18612.63|18492.63|18618.34|18498.34|18618.63|18498.63|18612.63|18492.63|10
1628678670000|2021-08-11 10:44:30|18619.5|18499.5|18621.41|18501.41|18621.41|18501.41|18618.56|18498.56|9
1628678680000|2021-08-11 10:44:40|18620.19|18500.19|18619.52|18499.52|18621.66|18501.66|18619.52|18499.52|9
1628678690000|2021-08-11 10:44:50|18619.9|18499.9|18617.91|18497.91|18620.22|18500.22|18617.91|18497.91|9
1628678700000|2021-08-11 10:45:00|18617.38|18497.38|18611.14|18491.14|18617.38|18497.38|18611.14|18491.14|10
1628678710000|2021-08-11 10:45:10|18610.15|18490.15|18605.53|18485.53|18610.15|18490.15|18605.42|18485.42|10
1628678720000|2021-08-11 10:45:20|18604.28|18484.28|18604.53|18484.53|18604.53|18484.53|18603.26|18483.26|10
1628678730000|2021-08-11 10:45:30|18604.37|18484.37|18602.88|18482.88|18604.57|18484.57|18602.21|18482.21|9
1628678740000|2021-08-11 10:45:40|18603.71|18483.71|18604.82|18484.82|18604.82|18484.82|18603.57|18483.57|9
1628678750000|2021-08-11 10:45:50|18606.95|18486.95|18610.81|18490.81|18610.81|18490.81|18606.93|18486.93|10
1628678760000|2021-08-11 10:46:00|18610.22|18490.22|18613.53|18493.53|18613.61|18493.61|18610.22|18490.22|10
1628678770000|2021-08-11 10:46:10|18614.92|18494.92|18614.89|18494.89|18615.21|18495.21|18614.65|18494.65|9
1628678780000|2021-08-11 10:46:20|18615.15|18495.15|18618.42|18498.42|18618.42|18498.42|18615.09|18495.09|10
1628678790000|2021-08-11 10:46:30|18619.73|18499.73|18620.37|18500.37|18620.82|18500.82|18619.59|18499.59|10
1628678800000|2021-08-11 10:46:40|18620.17|18500.17|18620.01|18500.01|18620.41|18500.41|18618.6|18498.6|10
1628678810000|2021-08-11 10:46:50|18620.29|18500.29|18622.15|18502.15|18622.15|18502.15|18620.29|18500.29|9
1628678820000|2021-08-11 10:47:00|18622.02|18502.02|18621.45|18501.45|18622.02|18502.02|18619.69|18499.69|9
1628678830000|2021-08-11 10:47:10|18621.42|18501.42|18620.53|18500.53|18621.42|18501.42|18620.53|18500.53|10
1628678840000|2021-08-11 10:47:20|18620.68|18500.68|18621.19|18501.19|18621.7|18501.7|18619.51|18499.51|10
1628678850000|2021-08-11 10:47:30|18621.12|18501.12|18621.58|18501.58|18621.61|18501.61|18620.01|18500.01|9
1628678860000|2021-08-11 10:47:40|18621.77|18501.77|18622.36|18502.36|18622.67|18502.67|18621.77|18501.77|10
1628678870000|2021-08-11 10:47:50|18621|18501|18620.45|18500.45|18621.24|18501.24|18619.49|18499.49|10
1628678880000|2021-08-11 10:48:00|18620.58|18500.58|18623.41|18503.41|18623.41|18503.41|18620.32|18500.32|10
1628678890000|2021-08-11 10:48:10|18622.56|18502.56|18623.76|18503.76|18623.76|18503.76|18621.74|18501.74|9
1628678900000|2021-08-11 10:48:20|18623.62|18503.62|18626.23|18506.23|18626.23|18506.23|18623.17|18503.17|10
1628678910000|2021-08-11 10:48:30|18626.29|18506.29|18631.54|18511.54|18631.54|18511.54|18626.29|18506.29|10
1628678920000|2021-08-11 10:48:40|18631.44|18511.44|18634.26|18514.26|18634.26|18514.26|18630.38|18510.38|9
1628678930000|2021-08-11 10:48:50|18634.66|18514.66|18638.04|18518.04|18638.04|18518.04|18634.66|18514.66|10
1628678940000|2021-08-11 10:49:00|18636.96|18516.96|18635.15|18515.15|18639.23|18519.23|18635.15|18515.15|10
1628678950000|2021-08-11 10:49:10|18634.15|18514.15|18631.99|18511.99|18634.15|18514.15|18631.08|18511.08|10
1628678960000|2021-08-11 10:49:20|18631.1|18511.1|18635.52|18515.52|18635.52|18515.52|18629.84|18509.84|10
1628678970000|2021-08-11 10:49:30|18634.57|18514.57|18633.77|18513.77|18636|18516|18633.77|18513.77|10
1628678980000|2021-08-11 10:49:40|18633.95|18513.95|18636.21|18516.21|18636.21|18516.21|18633.95|18513.95|10
1628678990000|2021-08-11 10:49:50|18636.2|18516.2|18634.88|18514.88|18636.69|18516.69|18634.88|18514.88|10
1628679000000|2021-08-11 10:50:00|18634.92|18514.92|18636.1|18516.1|18636.26|18516.26|18634.76|18514.76|10
1628679010000|2021-08-11 10:50:10|18636.13|18516.13|18635.42|18515.42|18636.14|18516.14|18634.47|18514.47|10
1628679020000|2021-08-11 10:50:20|18635.32|18515.32|18626.18|18506.18|18635.32|18515.32|18626.18|18506.18|10
1628679030000|2021-08-11 10:50:30|18626.58|18506.58|18619.46|18499.46|18626.58|18506.58|18619.46|18499.46|9
1628679040000|2021-08-11 10:50:40|18619.61|18499.61|18618.04|18498.04|18619.61|18499.61|18617.43|18497.43|10
1628679050000|2021-08-11 10:50:50|18618.28|18498.28|18619.36|18499.36|18619.36|18499.36|18617.79|18497.79|9
1628679060000|2021-08-11 10:51:00|18619.28|18499.28|18621.58|18501.58|18621.9|18501.9|18619.21|18499.21|10
1628679070000|2021-08-11 10:51:10|18621.27|18501.27|18618.08|18498.08|18621.39|18501.39|18618.08|18498.08|9
1628679080000|2021-08-11 10:51:20|18617.95|18497.95|18615.79|18495.79|18617.95|18497.95|18615.79|18495.79|10
1628679090000|2021-08-11 10:51:30|18615.77|18495.77|18615.96|18495.96|18616.92|18496.92|18615.77|18495.77|10
1628679100000|2021-08-11 10:51:40|18615.1|18495.1|18615.71|18495.71|18615.96|18495.96|18614.23|18494.23|10
1628679110000|2021-08-11 10:51:50|18616.43|18496.43|18620.55|18500.55|18621.27|18501.27|18616.43|18496.43|10
1628679120000|2021-08-11 10:52:00|18621.65|18501.65|18627.63|18507.63|18627.63|18507.63|18621.65|18501.65|10
1628679130000|2021-08-11 10:52:10|18627.65|18507.65|18632.1|18512.1|18632.1|18512.1|18627.65|18507.65|10
1628679140000|2021-08-11 10:52:20|18632.21|18512.21|18637.01|18517.01|18637.01|18517.01|18632.21|18512.21|10
1628679150000|2021-08-11 10:52:30|18636.42|18516.42|18636.34|18516.34|18638.42|18518.42|18635.66|18515.66|10
1628679160000|2021-08-11 10:52:40|18636.53|18516.53|18635.88|18515.88|18638.08|18518.08|18635.86|18515.86|10
1628679170000|2021-08-11 10:52:50|18635.87|18515.87|18636.43|18516.43|18636.6|18516.6|18634.82|18514.82|9
1628679180000|2021-08-11 10:53:00|18635.98|18515.98|18638.09|18518.09|18638.09|18518.09|18635.98|18515.98|10
1628679190000|2021-08-11 10:53:10|18637.97|18517.97|18638.94|18518.94|18638.94|18518.94|18637.97|18517.97|10
1628679200000|2021-08-11 10:53:20|18639.61|18519.61|18640.19|18520.19|18640.85|18520.85|18639.17|18519.17|10
1628679210000|2021-08-11 10:53:30|18638.81|18518.81|18639.26|18519.26|18639.47|18519.47|18638.81|18518.81|9
1628679220000|2021-08-11 10:53:40|18640.25|18520.25|18638.58|18518.58|18640.25|18520.25|18638.18|18518.18|10
1628679230000|2021-08-11 10:53:50|18638.88|18518.88|18637.73|18517.73|18639.56|18519.56|18637.38|18517.38|9
1628679240000|2021-08-11 10:54:00|18637.54|18517.54|18636.82|18516.82|18638.1|18518.1|18636.75|18516.75|10
1628679250000|2021-08-11 10:54:10|18636.93|18516.93|18637.94|18517.94|18637.94|18517.94|18636.07|18516.07|10
1628679260000|2021-08-11 10:54:20|18637.89|18517.89|18638.8|18518.8|18638.95|18518.95|18634.58|18514.58|10
1628679270000|2021-08-11 10:54:30|18639.92|18519.92|18639.57|18519.57|18640.3|18520.3|18639.38|18519.38|10
1628679280000|2021-08-11 10:54:40|18639.76|18519.76|18642.65|18522.65|18642.65|18522.65|18639.76|18519.76|10
1628679290000|2021-08-11 10:54:50|18642.87|18522.87|18642.33|18522.33|18645.18|18525.18|18642.33|18522.33|10
1628679300000|2021-08-11 10:55:00|18642.52|18522.52|18645.18|18525.18|18645.18|18525.18|18642.52|18522.52|10
1628679310000|2021-08-11 10:55:10|18646.34|18526.34|18645.01|18525.01|18646.4|18526.4|18644.35|18524.35|10
1628679320000|2021-08-11 10:55:20|18644.78|18524.78|18644.67|18524.67|18644.78|18524.78|18643.31|18523.31|10
1628679330000|2021-08-11 10:55:30|18644.08|18524.08|18641.78|18521.78|18644.08|18524.08|18641.42|18521.42|10
1628679340000|2021-08-11 10:55:40|18641.69|18521.69|18641.67|18521.67|18641.89|18521.89|18640.3|18520.3|10
1628679350000|2021-08-11 10:55:50|18640.69|18520.69|18638.14|18518.14|18640.69|18520.69|18638.14|18518.14|10
1628679360000|2021-08-11 10:56:00|18637.84|18517.84|18640.56|18520.56|18640.56|18520.56|18637.45|18517.45|8
1628679370000|2021-08-11 10:56:10|18638.04|18518.04|18639.75|18519.75|18639.75|18519.75|18637.95|18517.95|10
1628679380000|2021-08-11 10:56:20|18639.66|18519.66|18637.9|18517.9|18639.83|18519.83|18637.9|18517.9|10
1628679390000|2021-08-11 10:56:30|18637.65|18517.65|18633.19|18513.19|18637.65|18517.65|18633.11|18513.11|10
1628679400000|2021-08-11 10:56:40|18632.95|18512.95|18634.26|18514.26|18634.71|18514.71|18632.15|18512.15|10
1628679410000|2021-08-11 10:56:50|18633.23|18513.23|18636.04|18516.04|18636.51|18516.51|18633.23|18513.23|10
1628679420000|2021-08-11 10:57:00|18635.72|18515.72|18636.75|18516.75|18636.75|18516.75|18635.4|18515.4|9
1628679430000|2021-08-11 10:57:10|18636.36|18516.36|18634.3|18514.3|18636.96|18516.96|18634.3|18514.3|10
1628679440000|2021-08-11 10:57:20|18634.43|18514.43|18630.79|18510.79|18634.43|18514.43|18630.79|18510.79|10
1628679450000|2021-08-11 10:57:30|18630.51|18510.51|18630.78|18510.78|18631.3|18511.3|18630.07|18510.07|10
1628679460000|2021-08-11 10:57:40|18630.72|18510.72|18629.06|18509.06|18630.87|18510.87|18629.06|18509.06|10
1628679470000|2021-08-11 10:57:50|18628.7|18508.7|18627.8|18507.8|18628.7|18508.7|18627.36|18507.36|9
1628679480000|2021-08-11 10:58:00|18627.74|18507.74|18629.41|18509.41|18629.41|18509.41|18627.58|18507.58|9
1628679490000|2021-08-11 10:58:10|18629.35|18509.35|18626.38|18506.38|18629.46|18509.46|18626.38|18506.38|10
1628679500000|2021-08-11 10:58:20|18626.28|18506.28|18621.97|18501.97|18626.28|18506.28|18621.97|18501.97|10
1628679510000|2021-08-11 10:58:30|18621.43|18501.43|18612.81|18492.81|18621.43|18501.43|18612.81|18492.81|9
1628679520000|2021-08-11 10:58:40|18611.05|18491.05|18604.01|18484.01|18611.05|18491.05|18604.01|18484.01|10
1628679530000|2021-08-11 10:58:50|18603.83|18483.83|18599.61|18479.61|18603.83|18483.83|18599.61|18479.61|10
1628679540000|2021-08-11 10:59:00|18599.06|18479.06|18598.52|18478.52|18599.06|18479.06|18597.28|18477.28|10
1628679550000|2021-08-11 10:59:10|18600.62|18480.62|18608.03|18488.03|18608.03|18488.03|18600.62|18480.62|10
1628679560000|2021-08-11 10:59:20|18607.57|18487.57|18607.38|18487.38|18607.81|18487.81|18606.77|18486.77|10
1628679570000|2021-08-11 10:59:30|18608.67|18488.67|18611.69|18491.69|18611.69|18491.69|18608.67|18488.67|10
1628679580000|2021-08-11 10:59:40|18611.56|18491.56|18610.31|18490.31|18612.34|18492.34|18610.29|18490.29|8
1628679590000|2021-08-11 10:59:50|18610.46|18490.46|18612.16|18492.16|18613.48|18493.48|18610.34|18490.34|10
1628679600000|2021-08-11 11:00:00|18609.05|18489.05|18608.61|18488.61|18611.78|18491.78|18608.61|18488.61|10
1628679610000|2021-08-11 11:00:10|18608.29|18488.29|18609.83|18489.83|18611.6|18491.6|18608.29|18488.29|10
1628679620000|2021-08-11 11:00:20|18609.03|18489.03|18602.5|18482.5|18609.03|18489.03|18600.87|18480.87|10
1628679630000|2021-08-11 11:00:30|18601.72|18481.72|18599.52|18479.52|18601.72|18481.72|18599.52|18479.52|10
1628679640000|2021-08-11 11:00:40|18599.47|18479.47|18599.69|18479.69|18599.75|18479.75|18598.51|18478.51|9
1628679650000|2021-08-11 11:00:50|18600.22|18480.22|18597.36|18477.36|18600.24|18480.24|18597.35|18477.35|10
1628679660000|2021-08-11 11:01:00|18597.15|18477.15|18590.96|18470.96|18597.15|18477.15|18590.96|18470.96|10
1628679670000|2021-08-11 11:01:10|18590.76|18470.76|18586.75|18466.75|18591.23|18471.23|18586.75|18466.75|10
1628679680000|2021-08-11 11:01:20|18585.83|18465.83|18585.77|18465.77|18586.19|18466.19|18584.82|18464.82|10
1628679690000|2021-08-11 11:01:30|18585.9|18465.9|18589.54|18469.54|18589.54|18469.54|18585.9|18465.9|10
1628679700000|2021-08-11 11:01:40|18589.71|18469.71|18592.7|18472.7|18593.15|18473.15|18589.54|18469.54|10
1628679710000|2021-08-11 11:01:50|18594.36|18474.36|18598.34|18478.34|18598.34|18478.34|18594.36|18474.36|10
1628679720000|2021-08-11 11:02:00|18598.48|18478.48|18613.45|18493.45|18613.45|18493.45|18598.48|18478.48|10
1628679730000|2021-08-11 11:02:10|18613.55|18493.55|18619.53|18499.53|18619.53|18499.53|18613.53|18493.53|10
1628679740000|2021-08-11 11:02:20|18619.58|18499.58|18624.67|18504.67|18624.67|18504.67|18619.58|18499.58|10
1628679750000|2021-08-11 11:02:30|18625.27|18505.27|18627.23|18507.23|18627.4|18507.4|18625.27|18505.27|10
1628679760000|2021-08-11 11:02:40|18627.33|18507.33|18627.58|18507.58|18628.14|18508.14|18627.33|18507.33|10
1628679770000|2021-08-11 11:02:50|18627.14|18507.14|18625.92|18505.92|18627.35|18507.35|18625.23|18505.23|10
1628679780000|2021-08-11 11:03:00|18625.85|18505.85|18630.17|18510.17|18630.17|18510.17|18625.85|18505.85|10
1628679790000|2021-08-11 11:03:10|18628.49|18508.49|18629.13|18509.13|18629.26|18509.26|18628.42|18508.42|10
1628679800000|2021-08-11 11:03:20|18628.62|18508.62|18632.54|18512.54|18633.76|18513.76|18628.62|18508.62|10
1628679810000|2021-08-11 11:03:30|18633.73|18513.73|18636.34|18516.34|18636.7|18516.7|18633.64|18513.64|9
1628679820000|2021-08-11 11:03:40|18636.06|18516.06|18635.96|18515.96|18636.23|18516.23|18635.92|18515.92|9
1628679830000|2021-08-11 11:03:50|18635.77|18515.77|18635.17|18515.17|18635.78|18515.78|18634.63|18514.63|10
1628679840000|2021-08-11 11:04:00|18635.09|18515.09|18634.44|18514.44|18635.09|18515.09|18633.28|18513.28|10
1628679850000|2021-08-11 11:04:10|18634.18|18514.18|18634.47|18514.47|18635.92|18515.92|18633.56|18513.56|10
1628679860000|2021-08-11 11:04:20|18634.27|18514.27|18634.08|18514.08|18634.61|18514.61|18633.52|18513.52|10
1628679870000|2021-08-11 11:04:30|18634.14|18514.14|18635.86|18515.86|18635.93|18515.93|18634.14|18514.14|9
1628679880000|2021-08-11 11:04:40|18635.91|18515.91|18634.87|18514.87|18635.91|18515.91|18634.37|18514.37|9
1628679890000|2021-08-11 11:04:50|18636.14|18516.14|18639.54|18519.54|18639.95|18519.95|18636.14|18516.14|10
1628679900000|2021-08-11 11:05:00|18639.67|18519.67|18637.91|18517.91|18639.96|18519.96|18637.77|18517.77|10
1628679910000|2021-08-11 11:05:10|18637.7|18517.7|18638.09|18518.09|18638.09|18518.09|18636.28|18516.28|10
1628679920000|2021-08-11 11:05:20|18637.13|18517.13|18643.2|18523.2|18643.2|18523.2|18637.13|18517.13|10
1628679930000|2021-08-11 11:05:30|18642.7|18522.7|18644.06|18524.06|18644.06|18524.06|18641.62|18521.62|10
1628679940000|2021-08-11 11:05:40|18644.11|18524.11|18645.14|18525.14|18646.09|18526.09|18644.03|18524.03|10
1628679950000|2021-08-11 11:05:50|18645.45|18525.45|18645.63|18525.63|18645.63|18525.63|18645.08|18525.08|8
1628679960000|2021-08-11 11:06:00|18645.66|18525.66|18647.65|18527.65|18647.65|18527.65|18645.39|18525.39|10
1628679970000|2021-08-11 11:06:10|18648.05|18528.05|18651.2|18531.2|18651.32|18531.32|18648.05|18528.05|10
1628679980000|2021-08-11 11:06:20|18651.66|18531.66|18647.72|18527.72|18651.66|18531.66|18647.72|18527.72|10
1628679990000|2021-08-11 11:06:30|18647.97|18527.97|18646.19|18526.19|18647.97|18527.97|18644.89|18524.89|9
1628680000000|2021-08-11 11:06:40|18646.44|18526.44|18644.4|18524.4|18646.44|18526.44|18644.3|18524.3|10
1628680010000|2021-08-11 11:06:50|18644.46|18524.46|18649.17|18529.17|18649.17|18529.17|18644.46|18524.46|10
1628680020000|2021-08-11 11:07:00|18649.83|18529.83|18653.37|18533.37|18653.37|18533.37|18649.73|18529.73|9
1628680030000|2021-08-11 11:07:10|18653.65|18533.65|18654.95|18534.95|18655.18|18535.18|18653.65|18533.65|10
1628680040000|2021-08-11 11:07:20|18655.13|18535.13|18654.89|18534.89|18655.35|18535.35|18653.58|18533.58|10
1628680050000|2021-08-11 11:07:30|18654.73|18534.73|18654.27|18534.27|18655.16|18535.16|18654.27|18534.27|10
1628680060000|2021-08-11 11:07:40|18653.69|18533.69|18657.09|18537.09|18657.09|18537.09|18653.69|18533.69|10
1628680070000|2021-08-11 11:07:50|18656.86|18536.86|18659.79|18539.79|18659.79|18539.79|18656.86|18536.86|10
1628680080000|2021-08-11 11:08:00|18660.94|18540.94|18667.71|18547.71|18667.71|18547.71|18660.94|18540.94|10
1628680090000|2021-08-11 11:08:10|18667.73|18547.73|18667.43|18547.43|18668.17|18548.17|18667.24|18547.24|9
1628680100000|2021-08-11 11:08:20|18668.35|18548.35|18665.67|18545.67|18668.35|18548.35|18665.67|18545.67|10
1628680110000|2021-08-11 11:08:30|18666.47|18546.47|18671.2|18551.2|18671.36|18551.36|18666.47|18546.47|10
1628680120000|2021-08-11 11:08:40|18671.11|18551.11|18668.47|18548.47|18671.11|18551.11|18668.47|18548.47|10
1628680130000|2021-08-11 11:08:50|18667.9|18547.9|18665.82|18545.82|18668.27|18548.27|18665.82|18545.82|10
1628680140000|2021-08-11 11:09:00|18666.58|18546.58|18666.31|18546.31|18669.05|18549.05|18666.31|18546.31|10
1628680150000|2021-08-11 11:09:10|18665.83|18545.83|18664.98|18544.98|18666.14|18546.14|18664.98|18544.98|10
1628680160000|2021-08-11 11:09:20|18666.09|18546.09|18661.92|18541.92|18666.09|18546.09|18661.92|18541.92|10
1628680170000|2021-08-11 11:09:30|18663.24|18543.24|18658.69|18538.69|18663.24|18543.24|18658.69|18538.69|10
1628680180000|2021-08-11 11:09:40|18658.88|18538.88|18656.4|18536.4|18658.88|18538.88|18656.4|18536.4|10
1628680190000|2021-08-11 11:09:50|18656.53|18536.53|18653.43|18533.43|18656.53|18536.53|18653.43|18533.43|10
1628680200000|2021-08-11 11:10:00|18653.46|18533.46|18653.74|18533.74|18653.85|18533.85|18652.79|18532.79|8
1628680210000|2021-08-11 11:10:10|18654.98|18534.98|18653.66|18533.66|18654.98|18534.98|18653.37|18533.37|10
1628680220000|2021-08-11 11:10:20|18653.64|18533.64|18654.12|18534.12|18654.12|18534.12|18652.56|18532.56|9
1628680230000|2021-08-11 11:10:30|18654.03|18534.03|18652.17|18532.17|18654.03|18534.03|18651.82|18531.82|10
1628680240000|2021-08-11 11:10:40|18651.92|18531.92|18651.31|18531.31|18651.92|18531.92|18650.21|18530.21|10
1628680250000|2021-08-11 11:10:50|18651.3|18531.3|18651.36|18531.36|18651.36|18531.36|18649.84|18529.84|8
1628680260000|2021-08-11 11:11:00|18651.13|18531.13|18651.78|18531.78|18651.78|18531.78|18650.64|18530.64|10
1628680270000|2021-08-11 11:11:10|18651.81|18531.81|18652.88|18532.88|18652.88|18532.88|18651.08|18531.08|8
1628680280000|2021-08-11 11:11:20|18651.58|18531.58|18651.89|18531.89|18653.19|18533.19|18651.58|18531.58|10
1628680290000|2021-08-11 11:11:30|18651.56|18531.56|18649.32|18529.32|18651.56|18531.56|18649.32|18529.32|10
1628680300000|2021-08-11 11:11:40|18649.1|18529.1|18645.55|18525.55|18649.1|18529.1|18645.55|18525.55|10
1628680310000|2021-08-11 11:11:50|18644.45|18524.45|18642.53|18522.53|18644.72|18524.72|18641.27|18521.27|9
1628680320000|2021-08-11 11:12:00|18642.52|18522.52|18638.26|18518.26|18642.52|18522.52|18638.26|18518.26|9
1628680330000|2021-08-11 11:12:10|18637.63|18517.63|18636.34|18516.34|18637.71|18517.71|18636.34|18516.34|10
1628680340000|2021-08-11 11:12:20|18636.47|18516.47|18637.32|18517.32|18637.32|18517.32|18635.1|18515.1|10
1628680350000|2021-08-11 11:12:30|18637.28|18517.28|18639.92|18519.92|18639.92|18519.92|18637.28|18517.28|10
1628680360000|2021-08-11 11:12:40|18639.79|18519.79|18640.92|18520.92|18641.2|18521.2|18639.79|18519.79|10
1628680370000|2021-08-11 11:12:50|18639.78|18519.78|18642.54|18522.54|18642.54|18522.54|18639.78|18519.78|10
1628680380000|2021-08-11 11:13:00|18642.7|18522.7|18642.42|18522.42|18643.71|18523.71|18641.7|18521.7|8
1628680390000|2021-08-11 11:13:10|18642.31|18522.31|18643.25|18523.25|18643.25|18523.25|18642.15|18522.15|10
1628680400000|2021-08-11 11:13:20|18643.81|18523.81|18645.91|18525.91|18646.03|18526.03|18643.68|18523.68|9
1628680410000|2021-08-11 11:13:30|18646.12|18526.12|18645.9|18525.9|18646.21|18526.21|18644.66|18524.66|10
1628680420000|2021-08-11 11:13:40|18646|18526|18643.76|18523.76|18646|18526|18643.76|18523.76|10
1628680430000|2021-08-11 11:13:50|18643.66|18523.66|18645.83|18525.83|18645.83|18525.83|18643.59|18523.59|10
1628680440000|2021-08-11 11:14:00|18645.65|18525.65|18642.63|18522.63|18645.65|18525.65|18642.63|18522.63|10
1628680450000|2021-08-11 11:14:10|18642.49|18522.49|18642.24|18522.24|18642.62|18522.62|18640.55|18520.55|10
1628680460000|2021-08-11 11:14:20|18642.28|18522.28|18640.31|18520.31|18642.47|18522.47|18640.31|18520.31|10
1628680470000|2021-08-11 11:14:30|18640.09|18520.09|18639.66|18519.66|18640.2|18520.2|18639.36|18519.36|10
1628680480000|2021-08-11 11:14:40|18640.09|18520.09|18640.23|18520.23|18640.24|18520.24|18638.89|18518.89|9
1628680490000|2021-08-11 11:14:50|18639.15|18519.15|18641.86|18521.86|18641.86|18521.86|18639.13|18519.13|10
1628680500000|2021-08-11 11:15:00|18642.58|18522.58|18640.32|18520.32|18643.31|18523.31|18639.3|18519.3|10
1628680510000|2021-08-11 11:15:10|18639.99|18519.99|18640.87|18520.87|18641.14|18521.14|18638.76|18518.76|10
1628680520000|2021-08-11 11:15:20|18640.76|18520.76|18641.14|18521.14|18641.16|18521.16|18640.35|18520.35|10
1628680530000|2021-08-11 11:15:30|18640.98|18520.98|18645.15|18525.15|18645.57|18525.57|18639.61|18519.61|10
1628680540000|2021-08-11 11:15:40|18646.37|18526.37|18646.13|18526.13|18646.9|18526.9|18645.49|18525.49|9
1628680550000|2021-08-11 11:15:50|18644.53|18524.53|18641.15|18521.15|18644.66|18524.66|18641.15|18521.15|10
1628680560000|2021-08-11 11:16:00|18641.03|18521.03|18639.7|18519.7|18642.09|18522.09|18639.7|18519.7|10
1628680570000|2021-08-11 11:16:10|18639.73|18519.73|18640.87|18520.87|18641.3|18521.3|18639.42|18519.42|10
1628680580000|2021-08-11 11:16:20|18641.02|18521.02|18640.29|18520.29|18641.31|18521.31|18640.29|18520.29|10
1628680590000|2021-08-11 11:16:30|18640.19|18520.19|18638.96|18518.96|18641.32|18521.32|18638.11|18518.11|10
1628680600000|2021-08-11 11:16:40|18638.34|18518.34|18640.7|18520.7|18640.7|18520.7|18637.95|18517.95|10
1628680610000|2021-08-11 11:16:50|18640.8|18520.8|18646.7|18526.7|18646.7|18526.7|18640.8|18520.8|10
1628680620000|2021-08-11 11:17:00|18647.98|18527.98|18650.38|18530.38|18650.7|18530.7|18647.35|18527.35|9
1628680630000|2021-08-11 11:17:10|18651.24|18531.24|18655.82|18535.82|18655.82|18535.82|18651.24|18531.24|10
1628680640000|2021-08-11 11:17:20|18656.81|18536.81|18662.13|18542.13|18662.13|18542.13|18656.81|18536.81|10
1628680650000|2021-08-11 11:17:30|18662.9|18542.9|18668.18|18548.18|18668.18|18548.18|18662.9|18542.9|10
1628680660000|2021-08-11 11:17:40|18668.82|18548.82|18670.14|18550.14|18671.6|18551.6|18667.86|18547.86|10
1628680670000|2021-08-11 11:17:50|18671.21|18551.21|18670.23|18550.23|18671.21|18551.21|18669.64|18549.64|9
1628680680000|2021-08-11 11:18:00|18670.19|18550.19|18668.9|18548.9|18671.33|18551.33|18668.9|18548.9|10
1628680690000|2021-08-11 11:18:10|18668.43|18548.43|18667.1|18547.1|18669.63|18549.63|18666.49|18546.49|10
1628680700000|2021-08-11 11:18:20|18668.32|18548.32|18665.78|18545.78|18668.32|18548.32|18665.78|18545.78|10
1628680710000|2021-08-11 11:18:30|18665.74|18545.74|18663.5|18543.5|18667.11|18547.11|18663.5|18543.5|9
1628680720000|2021-08-11 11:18:40|18663.92|18543.92|18665.29|18545.29|18666.14|18546.14|18663.74|18543.74|10
1628680730000|2021-08-11 11:18:50|18665.05|18545.05|18666.82|18546.82|18667.02|18547.02|18665.05|18545.05|9
1628680740000|2021-08-11 11:19:00|18667.07|18547.07|18666.59|18546.59|18667.31|18547.31|18666.59|18546.59|10
1628680750000|2021-08-11 11:19:10|18666.75|18546.75|18661.82|18541.82|18666.75|18546.75|18661.48|18541.48|10
1628680760000|2021-08-11 11:19:20|18660.83|18540.83|18661.13|18541.13|18662.89|18542.89|18660.45|18540.45|10
1628680770000|2021-08-11 11:19:30|18662.65|18542.65|18659.73|18539.73|18662.65|18542.65|18659.73|18539.73|10
1628680780000|2021-08-11 11:19:40|18660.29|18540.29|18663.37|18543.37|18663.37|18543.37|18660.2|18540.2|10
1628680790000|2021-08-11 11:19:50|18662.94|18542.94|18662.15|18542.15|18662.99|18542.99|18661.63|18541.63|10
1628680800000|2021-08-11 11:20:00|18663.23|18543.23|18661.78|18541.78|18663.23|18543.23|18661.53|18541.53|10
1628680810000|2021-08-11 11:20:10|18663.66|18543.66|18665.71|18545.71|18665.71|18545.71|18662.65|18542.65|10
1628680820000|2021-08-11 11:20:20|18665.68|18545.68|18667.79|18547.79|18667.85|18547.85|18664.5|18544.5|10
1628680830000|2021-08-11 11:20:30|18667.85|18547.85|18669.86|18549.86|18670.06|18550.06|18667.85|18547.85|10
1628680840000|2021-08-11 11:20:40|18670.22|18550.22|18671.16|18551.16|18672.39|18552.39|18670.13|18550.13|9
1628680850000|2021-08-11 11:20:50|18671.18|18551.18|18674.55|18554.55|18674.55|18554.55|18671.17|18551.17|10
1628680860000|2021-08-11 11:21:00|18676.38|18556.38|18678.92|18558.92|18681.47|18561.47|18675.59|18555.59|10
1628680870000|2021-08-11 11:21:10|18678.94|18558.94|18686.34|18566.34|18686.34|18566.34|18678.94|18558.94|10
1628680880000|2021-08-11 11:21:20|18687.16|18567.16|18689.09|18569.09|18689.09|18569.09|18685.61|18565.61|10
1628680890000|2021-08-11 11:21:30|18691.11|18571.11|18692.81|18572.81|18692.81|18572.81|18690.21|18570.21|10
1628680900000|2021-08-11 11:21:40|18694.2|18574.2|18691.18|18571.18|18695.04|18575.04|18691.18|18571.18|9
1628680910000|2021-08-11 11:21:50|18691.12|18571.12|18690.62|18570.62|18692.95|18572.95|18690.62|18570.62|10
1628680920000|2021-08-11 11:22:00|18690.1|18570.1|18693.97|18573.97|18693.97|18573.97|18689.78|18569.78|10
1628680930000|2021-08-11 11:22:10|18694.02|18574.02|18696.58|18576.58|18696.59|18576.59|18693.26|18573.26|10
1628680940000|2021-08-11 11:22:20|18695.56|18575.56|18695.86|18575.86|18696.38|18576.38|18695.03|18575.03|10
1628680950000|2021-08-11 11:22:30|18694.64|18574.64|18693.87|18573.87|18696.03|18576.03|18693.87|18573.87|10
1628680960000|2021-08-11 11:22:40|18693.64|18573.64|18692.23|18572.23|18693.64|18573.64|18692.18|18572.18|10
1628680970000|2021-08-11 11:22:50|18692.02|18572.02|18693.04|18573.04|18693.68|18573.68|18691.9|18571.9|10
1628680980000|2021-08-11 11:23:00|18693.52|18573.52|18694.44|18574.44|18694.53|18574.53|18693.08|18573.08|10
1628680990000|2021-08-11 11:23:10|18695.28|18575.28|18695.67|18575.67|18696.61|18576.61|18694.9|18574.9|10
1628681000000|2021-08-11 11:23:20|18695.57|18575.57|18696.55|18576.55|18696.89|18576.89|18695.24|18575.24|10
1628681010000|2021-08-11 11:23:30|18697.08|18577.08|18697.92|18577.92|18698.37|18578.37|18697.05|18577.05|10
1628681020000|2021-08-11 11:23:40|18698.26|18578.26|18694.96|18574.96|18699.62|18579.62|18694.96|18574.96|9
1628681030000|2021-08-11 11:23:50|18695.36|18575.36|18691.11|18571.11|18695.39|18575.39|18691.11|18571.11|10
1628681040000|2021-08-11 11:24:00|18690.99|18570.99|18688.62|18568.62|18690.99|18570.99|18687.71|18567.71|9
1628681050000|2021-08-11 11:24:10|18688.1|18568.1|18689.1|18569.1|18690.32|18570.32|18687.95|18567.95|10
1628681060000|2021-08-11 11:24:20|18689.2|18569.2|18684.77|18564.77|18689.24|18569.24|18684.77|18564.77|10
1628681070000|2021-08-11 11:24:30|18685.91|18565.91|18681.33|18561.33|18685.91|18565.91|18681.33|18561.33|9
1628681080000|2021-08-11 11:24:40|18681.1|18561.1|18677.49|18557.49|18681.1|18561.1|18676.83|18556.83|10
1628681090000|2021-08-11 11:24:50|18677.66|18557.66|18677.74|18557.74|18678.39|18558.39|18676.21|18556.21|10
1628681100000|2021-08-11 11:25:00|18677.71|18557.71|18679.51|18559.51|18679.51|18559.51|18676.62|18556.62|10
1628681110000|2021-08-11 11:25:10|18679.29|18559.29|18677.66|18557.66|18679.29|18559.29|18677.61|18557.61|10
1628681120000|2021-08-11 11:25:20|18676.73|18556.73|18672.57|18552.57|18677.89|18557.89|18672.57|18552.57|10
1628681130000|2021-08-11 11:25:30|18671.33|18551.33|18665.78|18545.78|18671.33|18551.33|18665.78|18545.78|10
1628681140000|2021-08-11 11:25:40|18664.7|18544.7|18664.21|18544.21|18665.94|18545.94|18663.44|18543.44|10
1628681150000|2021-08-11 11:25:50|18664.13|18544.13|18659.83|18539.83|18665.33|18545.33|18659.83|18539.83|10
1628681160000|2021-08-11 11:26:00|18657.91|18537.91|18657.03|18537.03|18658.28|18538.28|18656.47|18536.47|9
1628681170000|2021-08-11 11:26:10|18657.14|18537.14|18658.26|18538.26|18658.26|18538.26|18655.79|18535.79|10
1628681180000|2021-08-11 11:26:20|18658.13|18538.13|18652.66|18532.66|18658.13|18538.13|18652.66|18532.66|10
1628681190000|2021-08-11 11:26:30|18652.68|18532.68|18654.34|18534.34|18654.34|18534.34|18652.6|18532.6|9
1628681200000|2021-08-11 11:26:40|18654.13|18534.13|18654.8|18534.8|18655.04|18535.04|18653.76|18533.76|10
1628681210000|2021-08-11 11:26:50|18654.71|18534.71|18653.25|18533.25|18654.81|18534.81|18653.25|18533.25|10
1628681220000|2021-08-11 11:27:00|18653.43|18533.43|18649.27|18529.27|18653.43|18533.43|18649.27|18529.27|10
1628681230000|2021-08-11 11:27:10|18650.04|18530.04|18648.82|18528.82|18650.04|18530.04|18648.64|18528.64|10
1628681240000|2021-08-11 11:27:20|18648.77|18528.77|18651.11|18531.11|18651.12|18531.12|18648.69|18528.69|10
1628681250000|2021-08-11 11:27:30|18650.92|18530.92|18644.93|18524.93|18650.92|18530.92|18644.93|18524.93|10
1628681260000|2021-08-11 11:27:40|18645.22|18525.22|18646.74|18526.74|18646.74|18526.74|18645.08|18525.08|10
1628681270000|2021-08-11 11:27:50|18646.68|18526.68|18649.87|18529.87|18650.65|18530.65|18646.68|18526.68|10
1628681280000|2021-08-11 11:28:00|18650.28|18530.28|18652.23|18532.23|18652.23|18532.23|18650.28|18530.28|10
1628681290000|2021-08-11 11:28:10|18652.29|18532.29|18654.02|18534.02|18654.02|18534.02|18650.65|18530.65|10
1628681300000|2021-08-11 11:28:20|18655.54|18535.54|18657.12|18537.12|18657.28|18537.28|18655.08|18535.08|10
1628681310000|2021-08-11 11:28:30|18660.8|18540.8|18657.21|18537.21|18660.8|18540.8|18657.21|18537.21|10
1628681320000|2021-08-11 11:28:40|18658.29|18538.29|18662.15|18542.15|18662.15|18542.15|18658.29|18538.29|10
1628681330000|2021-08-11 11:28:50|18662.43|18542.43|18663.09|18543.09|18664.88|18544.88|18662.43|18542.43|9
1628681340000|2021-08-11 11:29:00|18663.24|18543.24|18664|18544|18665.59|18545.59|18663.2|18543.2|10
1628681350000|2021-08-11 11:29:10|18664.21|18544.21|18666.72|18546.72|18667.02|18547.02|18663.98|18543.98|10
1628681360000|2021-08-11 11:29:20|18667.08|18547.08|18666.14|18546.14|18667.08|18547.08|18665.44|18545.44|9
1628681370000|2021-08-11 11:29:30|18666.54|18546.54|18667.08|18547.08|18667.08|18547.08|18665.35|18545.35|10
1628681380000|2021-08-11 11:29:40|18667.17|18547.17|18667.28|18547.28|18667.52|18547.52|18666.08|18546.08|10
1628681390000|2021-08-11 11:29:50|18667.32|18547.32|18666.2|18546.2|18667.32|18547.32|18666.2|18546.2|8
1628681400000|2021-08-11 11:30:00|18666.15|18546.15|18666.54|18546.54|18667.27|18547.27|18666.15|18546.15|10
1628681410000|2021-08-11 11:30:10|18666.02|18546.02|18660.76|18540.76|18666.02|18546.02|18660.76|18540.76|10
1628681420000|2021-08-11 11:30:20|18659.73|18539.73|18657.86|18537.86|18659.73|18539.73|18657.86|18537.86|10
1628681430000|2021-08-11 11:30:30|18658.56|18538.56|18655.67|18535.67|18658.56|18538.56|18654.8|18534.8|9
1628681440000|2021-08-11 11:30:40|18657.02|18537.02|18656.37|18536.37|18657.52|18537.52|18656.29|18536.29|9
1628681450000|2021-08-11 11:30:50|18656.56|18536.56|18655.9|18535.9|18656.77|18536.77|18654.9|18534.9|10
1628681460000|2021-08-11 11:31:00|18655.25|18535.25|18654|18534|18655.44|18535.44|18654|18534|10
1628681470000|2021-08-11 11:31:10|18653.86|18533.86|18654.58|18534.58|18654.58|18534.58|18653.8|18533.8|10
1628681480000|2021-08-11 11:31:20|18654.85|18534.85|18653.49|18533.49|18655.01|18535.01|18653.38|18533.38|10
1628681490000|2021-08-11 11:31:30|18653.56|18533.56|18652.45|18532.45|18654.44|18534.44|18652.37|18532.37|9
1628681500000|2021-08-11 11:31:40|18653.49|18533.49|18650.72|18530.72|18653.6|18533.6|18650.72|18530.72|10
1628681510000|2021-08-11 11:31:50|18650.47|18530.47|18649.82|18529.82|18651.26|18531.26|18649.82|18529.82|8
1628681520000|2021-08-11 11:32:00|18649.69|18529.69|18653|18533|18653|18533|18649.69|18529.69|10
1628681530000|2021-08-11 11:32:10|18653.41|18533.41|18654.03|18534.03|18654.54|18534.54|18653.41|18533.41|10
1628681540000|2021-08-11 11:32:20|18653.98|18533.98|18652.26|18532.26|18653.98|18533.98|18652.08|18532.08|10
1628681550000|2021-08-11 11:32:30|18652|18532|18651.46|18531.46|18653.19|18533.19|18651.46|18531.46|9
1628681560000|2021-08-11 11:32:40|18649.98|18529.98|18651.17|18531.17|18651.17|18531.17|18649.39|18529.39|9
1628681570000|2021-08-11 11:32:50|18650.9|18530.9|18649.64|18529.64|18651.07|18531.07|18649.53|18529.53|9
1628681580000|2021-08-11 11:33:00|18650.29|18530.29|18649.9|18529.9|18650.51|18530.51|18649.9|18529.9|9
1628681590000|2021-08-11 11:33:10|18649.89|18529.89|18645.94|18525.94|18649.89|18529.89|18645.94|18525.94|9
1628681600000|2021-08-11 11:33:20|18646.19|18526.19|18643.62|18523.62|18646.21|18526.21|18643.62|18523.62|10
1628681610000|2021-08-11 11:33:30|18643.65|18523.65|18643.35|18523.35|18643.65|18523.65|18642.14|18522.14|8
1628681620000|2021-08-11 11:33:40|18643.43|18523.43|18646.6|18526.6|18646.6|18526.6|18643.43|18523.43|10
1628681630000|2021-08-11 11:33:50|18646.75|18526.75|18647.13|18527.13|18648.54|18528.54|18646.6|18526.6|10
1628681640000|2021-08-11 11:34:00|18647.15|18527.15|18646.91|18526.91|18648.52|18528.52|18646.91|18526.91|10
1628681650000|2021-08-11 11:34:10|18646.78|18526.78|18646.69|18526.69|18648.13|18528.13|18646.69|18526.69|9
1628681660000|2021-08-11 11:34:20|18646.89|18526.89|18647.95|18527.95|18648.44|18528.44|18646.89|18526.89|9
1628681670000|2021-08-11 11:34:30|18647.98|18527.98|18649.52|18529.52|18649.87|18529.87|18647.98|18527.98|9
1628681680000|2021-08-11 11:34:40|18648.3|18528.3|18653.3|18533.3|18653.3|18533.3|18648.3|18528.3|10
1628681690000|2021-08-11 11:34:50|18653.51|18533.51|18651.08|18531.08|18653.51|18533.51|18649.87|18529.87|10
1628681700000|2021-08-11 11:35:00|18650.64|18530.64|18649.97|18529.97|18650.74|18530.74|18649.97|18529.97|9
1628681710000|2021-08-11 11:35:10|18649.95|18529.95|18647.28|18527.28|18649.95|18529.95|18647.28|18527.28|10
1628681720000|2021-08-11 11:35:20|18648.64|18528.64|18648.77|18528.77|18650.29|18530.29|18648.5|18528.5|10
1628681730000|2021-08-11 11:35:30|18648.93|18528.93|18649.31|18529.31|18649.31|18529.31|18648.32|18528.32|8
1628681740000|2021-08-11 11:35:40|18647.99|18527.99|18645.06|18525.06|18649.18|18529.18|18645.06|18525.06|10
1628681750000|2021-08-11 11:35:50|18644.64|18524.64|18639.93|18519.93|18644.64|18524.64|18639.91|18519.91|10
1628681760000|2021-08-11 11:36:00|18641.07|18521.07|18639.87|18519.87|18641.07|18521.07|18639.32|18519.32|10
1628681770000|2021-08-11 11:36:10|18640.18|18520.18|18639.52|18519.52|18640.18|18520.18|18639.21|18519.21|9
1628681780000|2021-08-11 11:36:20|18640.36|18520.36|18636.7|18516.7|18640.36|18520.36|18636.7|18516.7|10
1628681790000|2021-08-11 11:36:30|18636.28|18516.28|18632.19|18512.19|18636.32|18516.32|18631.83|18511.83|10
1628681800000|2021-08-11 11:36:40|18632.06|18512.06|18630.76|18510.76|18632.06|18512.06|18630.18|18510.18|10
1628681810000|2021-08-11 11:36:50|18631.02|18511.02|18631.57|18511.57|18631.59|18511.59|18631.02|18511.02|10
1628681820000|2021-08-11 11:37:00|18631.29|18511.29|18629.74|18509.74|18631.43|18511.43|18629.74|18509.74|10
1628681830000|2021-08-11 11:37:10|18629.93|18509.93|18626.52|18506.52|18630.29|18510.29|18626.52|18506.52|9
1628681840000|2021-08-11 11:37:20|18626.8|18506.8|18624.75|18504.75|18626.8|18506.8|18623.87|18503.87|10
1628681850000|2021-08-11 11:37:30|18624.3|18504.3|18617.2|18497.2|18624.3|18504.3|18617.2|18497.2|10
1628681860000|2021-08-11 11:37:40|18616.06|18496.06|18609.89|18489.89|18616.06|18496.06|18609.89|18489.89|10
1628681870000|2021-08-11 11:37:50|18609.93|18489.93|18610.53|18490.53|18610.6|18490.6|18608.84|18488.84|10
1628681880000|2021-08-11 11:38:00|18610.67|18490.67|18606.56|18486.56|18610.83|18490.83|18606.56|18486.56|10
1628681890000|2021-08-11 11:38:10|18606.61|18486.61|18606.41|18486.41|18607.37|18487.37|18606.41|18486.41|10
1628681900000|2021-08-11 11:38:20|18605.57|18485.57|18603.36|18483.36|18605.59|18485.59|18603.36|18483.36|10
1628681910000|2021-08-11 11:38:30|18602.63|18482.63|18602.2|18482.2|18602.63|18482.63|18601.15|18481.15|10
1628681920000|2021-08-11 11:38:40|18601.11|18481.11|18597.14|18477.14|18601.88|18481.88|18596.58|18476.58|10
1628681930000|2021-08-11 11:38:50|18596.7|18476.7|18596.25|18476.25|18598.16|18478.16|18595.52|18475.52|10
1628681940000|2021-08-11 11:39:00|18594.94|18474.94|18589.04|18469.04|18594.94|18474.94|18589.04|18469.04|10
1628681950000|2021-08-11 11:39:10|18589.42|18469.42|18586.18|18466.18|18590.81|18470.81|18586.18|18466.18|10
1628681960000|2021-08-11 11:39:20|18585.89|18465.89|18582.75|18462.75|18585.89|18465.89|18582.58|18462.58|10
1628681970000|2021-08-11 11:39:30|18582.9|18462.9|18582.78|18462.78|18582.9|18462.9|18581.1|18461.1|9
1628681980000|2021-08-11 11:39:40|18583.06|18463.06|18582.55|18462.55|18583.06|18463.06|18581.62|18461.62|10
1628681990000|2021-08-11 11:39:50|18582.58|18462.58|18587.87|18467.87|18587.87|18467.87|18582.58|18462.58|10
1628682000000|2021-08-11 11:40:00|18587.01|18467.01|18591.44|18471.44|18591.44|18471.44|18587.01|18467.01|10
1628682010000|2021-08-11 11:40:10|18591.38|18471.38|18601.76|18481.76|18601.76|18481.76|18591.38|18471.38|10
1628682020000|2021-08-11 11:40:20|18602.7|18482.7|18608.42|18488.42|18608.42|18488.42|18602.6|18482.6|10
1628682030000|2021-08-11 11:40:30|18607.85|18487.85|18609.95|18489.95|18610.07|18490.07|18607.85|18487.85|9
1628682040000|2021-08-11 11:40:40|18609.98|18489.98|18605.71|18485.71|18610.58|18490.58|18605.71|18485.71|10
1628682050000|2021-08-11 11:40:50|18604.46|18484.46|18597.16|18477.16|18604.46|18484.46|18597.16|18477.16|10
1628682060000|2021-08-11 11:41:00|18596.33|18476.33|18595.14|18475.14|18596.33|18476.33|18594.17|18474.17|10
1628682070000|2021-08-11 11:41:10|18595.47|18475.47|18595.03|18475.03|18596.99|18476.99|18595.03|18475.03|10
1628682080000|2021-08-11 11:41:20|18594.77|18474.77|18595.73|18475.73|18596.09|18476.09|18594.43|18474.43|10
1628682090000|2021-08-11 11:41:30|18595.4|18475.4|18591.4|18471.4|18595.4|18475.4|18591.4|18471.4|10
1628682100000|2021-08-11 11:41:40|18590.93|18470.93|18587.98|18467.98|18590.93|18470.93|18587.98|18467.98|10
1628682110000|2021-08-11 11:41:50|18587.86|18467.86|18585.03|18465.03|18587.86|18467.86|18585.03|18465.03|10
1628682120000|2021-08-11 11:42:00|18585.43|18465.43|18586.4|18466.4|18586.4|18466.4|18585.02|18465.02|10
1628682130000|2021-08-11 11:42:10|18586.77|18466.77|18587.73|18467.73|18588.31|18468.31|18584.71|18464.71|10
1628682140000|2021-08-11 11:42:20|18590.34|18470.34|18592.87|18472.87|18592.87|18472.87|18590.15|18470.15|10
1628682150000|2021-08-11 11:42:30|18592.76|18472.76|18591.84|18471.84|18593.58|18473.58|18591.07|18471.07|10
1628682160000|2021-08-11 11:42:40|18590.82|18470.82|18588.48|18468.48|18590.82|18470.82|18588.38|18468.38|9
1628682170000|2021-08-11 11:42:50|18588.85|18468.85|18589.25|18469.25|18589.25|18469.25|18588.19|18468.19|10
1628682180000|2021-08-11 11:43:00|18588.59|18468.59|18584.43|18464.43|18588.59|18468.59|18583.73|18463.73|10
1628682190000|2021-08-11 11:43:10|18584.06|18464.06|18587.03|18467.03|18587.03|18467.03|18583.66|18463.66|10
1628682200000|2021-08-11 11:43:20|18585.82|18465.82|18585.98|18465.98|18585.98|18465.98|18584.76|18464.76|10
1628682210000|2021-08-11 11:43:30|18586.01|18466.01|18587.18|18467.18|18587.41|18467.41|18586.01|18466.01|10
1628682220000|2021-08-11 11:43:40|18587.46|18467.46|18593.32|18473.32|18595.15|18475.15|18587.46|18467.46|10
1628682230000|2021-08-11 11:43:50|18594.01|18474.01|18595.87|18475.87|18596.14|18476.14|18594.01|18474.01|10
1628682240000|2021-08-11 11:44:00|18595.64|18475.64|18598.35|18478.35|18598.35|18478.35|18594.73|18474.73|9
1628682250000|2021-08-11 11:44:10|18597.9|18477.9|18601.89|18481.89|18601.89|18481.89|18597.9|18477.9|10
1628682260000|2021-08-11 11:44:20|18600.58|18480.58|18599.8|18479.8|18600.58|18480.58|18599.05|18479.05|10
1628682270000|2021-08-11 11:44:30|18600.2|18480.2|18602.11|18482.11|18602.91|18482.91|18600.2|18480.2|9
1628682280000|2021-08-11 11:44:40|18601.96|18481.96|18603.78|18483.78|18603.78|18483.78|18601.96|18481.96|10
1628682290000|2021-08-11 11:44:50|18602.62|18482.62|18605.29|18485.29|18605.29|18485.29|18602.36|18482.36|10
1628682300000|2021-08-11 11:45:00|18605.33|18485.33|18606.27|18486.27|18606.68|18486.68|18605.09|18485.09|10
1628682310000|2021-08-11 11:45:10|18605.14|18485.14|18606.53|18486.53|18606.53|18486.53|18605.14|18485.14|10
1628682320000|2021-08-11 11:45:20|18608.13|18488.13|18610.33|18490.33|18610.45|18490.45|18607.06|18487.06|10
1628682330000|2021-08-11 11:45:30|18610.73|18490.73|18609.3|18489.3|18611.73|18491.73|18609.3|18489.3|10
1628682340000|2021-08-11 11:45:40|18609.09|18489.09|18607.69|18487.69|18609.5|18489.5|18607.69|18487.69|10
1628682350000|2021-08-11 11:45:50|18606.79|18486.79|18607.1|18487.1|18607.31|18487.31|18606.79|18486.79|10
1628682360000|2021-08-11 11:46:00|18606.21|18486.21|18604.82|18484.82|18606.3|18486.3|18604.4|18484.4|9
1628682370000|2021-08-11 11:46:10|18604.8|18484.8|18602.82|18482.82|18605.05|18485.05|18602.82|18482.82|9
1628682380000|2021-08-11 11:46:20|18602.67|18482.67|18601.52|18481.52|18604.1|18484.1|18601.52|18481.52|10
1628682390000|2021-08-11 11:46:30|18601.39|18481.39|18598.32|18478.32|18602.5|18482.5|18598.32|18478.32|10
1628682400000|2021-08-11 11:46:40|18598.4|18478.4|18593.44|18473.44|18598.4|18478.4|18593.44|18473.44|10
1628682410000|2021-08-11 11:46:50|18593.19|18473.19|18590.02|18470.02|18593.19|18473.19|18590.02|18470.02|10
1628682420000|2021-08-11 11:47:00|18589.8|18469.8|18589.45|18469.45|18589.89|18469.89|18588.72|18468.72|10
1628682430000|2021-08-11 11:47:10|18589.36|18469.36|18589.55|18469.55|18589.55|18469.55|18588.94|18468.94|10
1628682440000|2021-08-11 11:47:20|18590.75|18470.75|18588.6|18468.6|18591.49|18471.49|18588.6|18468.6|10
1628682450000|2021-08-11 11:47:30|18588.91|18468.91|18586.08|18466.08|18589.13|18469.13|18586.08|18466.08|10
1628682460000|2021-08-11 11:47:40|18585.72|18465.72|18576.99|18456.99|18585.88|18465.88|18576.99|18456.99|10
1628682470000|2021-08-11 11:47:50|18575.76|18455.76|18569.59|18449.59|18575.76|18455.76|18569.59|18449.59|10
1628682480000|2021-08-11 11:48:00|18570.1|18450.1|18564.4|18444.4|18570.1|18450.1|18564.4|18444.4|10
1628682490000|2021-08-11 11:48:10|18564.48|18444.48|18562.9|18442.9|18564.48|18444.48|18561.88|18441.88|10
1628682500000|2021-08-11 11:48:20|18563.2|18443.2|18564.86|18444.86|18566.14|18446.14|18563.2|18443.2|10
1628682510000|2021-08-11 11:48:30|18565.99|18445.99|18571.33|18451.33|18571.33|18451.33|18565.99|18445.99|10
1628682520000|2021-08-11 11:48:40|18571.43|18451.43|18573.15|18453.15|18573.15|18453.15|18570.79|18450.79|10
1628682530000|2021-08-11 11:48:50|18573.78|18453.78|18572.42|18452.42|18573.78|18453.78|18572.05|18452.05|10
1628682540000|2021-08-11 11:49:00|18572.33|18452.33|18569.82|18449.82|18572.33|18452.33|18569.82|18449.82|10
1628682550000|2021-08-11 11:49:10|18569.29|18449.29|18568.05|18448.05|18569.29|18449.29|18568.03|18448.03|10
1628682560000|2021-08-11 11:49:20|18567.88|18447.88|18562.48|18442.48|18567.88|18447.88|18562.48|18442.48|10
1628682570000|2021-08-11 11:49:30|18562.27|18442.27|18553.74|18433.74|18562.27|18442.27|18553.74|18433.74|10
1628682580000|2021-08-11 11:49:40|18553.56|18433.56|18550.03|18430.03|18554.46|18434.46|18548.57|18428.57|10
1628682590000|2021-08-11 11:49:50|18550.42|18430.42|18549.41|18429.41|18550.75|18430.75|18549.41|18429.41|10
1628682600000|2021-08-11 11:50:00|18549.19|18429.19|18548.6|18428.6|18549.19|18429.19|18547.52|18427.52|10
1628682610000|2021-08-11 11:50:10|18547.87|18427.87|18544.84|18424.84|18547.87|18427.87|18544.84|18424.84|10
1628682620000|2021-08-11 11:50:20|18543.93|18423.93|18541.76|18421.76|18544.28|18424.28|18541.76|18421.76|10
1628682630000|2021-08-11 11:50:30|18541.68|18421.68|18534.79|18414.79|18542.07|18422.07|18534.79|18414.79|10
1628682640000|2021-08-11 11:50:40|18534.58|18414.58|18531.49|18411.49|18534.58|18414.58|18530.94|18410.94|10
1628682650000|2021-08-11 11:50:50|18531.15|18411.15|18526.86|18406.86|18531.15|18411.15|18525.91|18405.91|10
1628682660000|2021-08-11 11:51:00|18525.76|18405.76|18524.69|18404.69|18525.76|18405.76|18524.69|18404.69|10
1628682670000|2021-08-11 11:51:10|18524.91|18404.91|18524.15|18404.15|18525.53|18405.53|18524.15|18404.15|10
1628682680000|2021-08-11 11:51:20|18524.53|18404.53|18522.53|18402.53|18524.53|18404.53|18522.46|18402.46|10
1628682690000|2021-08-11 11:51:30|18523.77|18403.77|18512.47|18392.47|18523.77|18403.77|18512.47|18392.47|10
1628682700000|2021-08-11 11:51:40|18511.55|18391.55|18509.14|18389.14|18513.87|18393.87|18509.14|18389.14|10
1628682710000|2021-08-11 11:51:50|18510.03|18390.03|18511.14|18391.14|18511.5|18391.5|18509.9|18389.9|10
1628682720000|2021-08-11 11:52:00|18512.34|18392.34|18513.51|18393.51|18513.51|18393.51|18510.72|18390.72|10
1628682730000|2021-08-11 11:52:10|18514.15|18394.15|18518.55|18398.55|18518.55|18398.55|18514.15|18394.15|10
1628682740000|2021-08-11 11:52:20|18518.17|18398.17|18525.36|18405.36|18525.36|18405.36|18517.88|18397.88|10
1628682750000|2021-08-11 11:52:30|18526.8|18406.8|18530|18410|18530.38|18410.38|18526.8|18406.8|10
1628682760000|2021-08-11 11:52:40|18529.73|18409.73|18531.31|18411.31|18531.31|18411.31|18529.73|18409.73|10
1628682770000|2021-08-11 11:52:50|18531.48|18411.48|18533.12|18413.12|18533.12|18413.12|18531.46|18411.46|10
1628682780000|2021-08-11 11:53:00|18533.67|18413.67|18531.4|18411.4|18534.57|18414.57|18531.4|18411.4|10
1628682790000|2021-08-11 11:53:10|18530.29|18410.29|18527.17|18407.17|18530.29|18410.29|18527.17|18407.17|10
1628682800000|2021-08-11 11:53:20|18527.39|18407.39|18529.05|18409.05|18530.54|18410.54|18527.39|18407.39|10
1628682810000|2021-08-11 11:53:30|18528.3|18408.3|18524.61|18404.61|18528.98|18408.98|18523.61|18403.61|9
1628682820000|2021-08-11 11:53:40|18523.81|18403.81|18523.7|18403.7|18524.55|18404.55|18523.23|18403.23|10
1628682830000|2021-08-11 11:53:50|18523.32|18403.32|18518.63|18398.63|18523.32|18403.32|18518.63|18398.63|10
1628682840000|2021-08-11 11:54:00|18517.64|18397.64|18511.97|18391.97|18517.87|18397.87|18511.56|18391.56|10
1628682850000|2021-08-11 11:54:10|18513.46|18393.46|18515.1|18395.1|18515.39|18395.39|18513.46|18393.46|10
1628682860000|2021-08-11 11:54:20|18515.56|18395.56|18518.13|18398.13|18518.13|18398.13|18513.48|18393.48|10
1628682870000|2021-08-11 11:54:30|18518.85|18398.85|18522.32|18402.32|18522.68|18402.68|18518.85|18398.85|10
1628682880000|2021-08-11 11:54:40|18522.13|18402.13|18520.75|18400.75|18522.81|18402.81|18520.49|18400.49|10
1628682890000|2021-08-11 11:54:50|18520.79|18400.79|18521.13|18401.13|18521.89|18401.89|18520.54|18400.54|9
1628682900000|2021-08-11 11:55:00|18521.33|18401.33|18521.12|18401.12|18521.75|18401.75|18520.55|18400.55|10
1628682910000|2021-08-11 11:55:10|18523.11|18403.11|18522.64|18402.64|18523.69|18403.69|18522.64|18402.64|10
1628682920000|2021-08-11 11:55:20|18522.79|18402.79|18526.12|18406.12|18526.12|18406.12|18522.79|18402.79|9
1628682930000|2021-08-11 11:55:30|18526.08|18406.08|18528.8|18408.8|18528.8|18408.8|18526.08|18406.08|10
1628682940000|2021-08-11 11:55:40|18529.05|18409.05|18531.17|18411.17|18532.17|18412.17|18529.05|18409.05|10
1628682950000|2021-08-11 11:55:50|18531.45|18411.45|18531.2|18411.2|18532.65|18412.65|18530.99|18410.99|9
1628682960000|2021-08-11 11:56:00|18530.89|18410.89|18530.51|18410.51|18532.76|18412.76|18530.51|18410.51|10
1628682970000|2021-08-11 11:56:10|18529.77|18409.77|18527.53|18407.53|18529.77|18409.77|18527.53|18407.53|10
1628682980000|2021-08-11 11:56:20|18527.63|18407.63|18525.84|18405.84|18527.63|18407.63|18525.54|18405.54|10
1628682990000|2021-08-11 11:56:30|18526.2|18406.2|18527.98|18407.98|18527.98|18407.98|18526.17|18406.17|10
1628683000000|2021-08-11 11:56:40|18527.96|18407.96|18531.67|18411.67|18531.79|18411.79|18527.84|18407.84|10
1628683010000|2021-08-11 11:56:50|18531.72|18411.72|18531.38|18411.38|18533.2|18413.2|18531.31|18411.31|10
1628683020000|2021-08-11 11:57:00|18531.15|18411.15|18532.45|18412.45|18532.63|18412.63|18530.85|18410.85|10
1628683030000|2021-08-11 11:57:10|18532.59|18412.59|18531.56|18411.56|18532.88|18412.88|18531.56|18411.56|9
1628683040000|2021-08-11 11:57:20|18531.57|18411.57|18534.52|18414.52|18534.52|18414.52|18531.57|18411.57|10
1628683050000|2021-08-11 11:57:30|18534.11|18414.11|18533.91|18413.91|18534.11|18414.11|18532.64|18412.64|10
1628683060000|2021-08-11 11:57:40|18535.33|18415.33|18535.5|18415.5|18535.5|18415.5|18534.12|18414.12|9
1628683070000|2021-08-11 11:57:50|18535.76|18415.76|18536.57|18416.57|18536.57|18416.57|18535.76|18415.76|9
1628683080000|2021-08-11 11:58:00|18536.75|18416.75|18537.03|18417.03|18537.05|18417.05|18535.99|18415.99|10
1628683090000|2021-08-11 11:58:10|18536.7|18416.7|18535.95|18415.95|18536.7|18416.7|18535.43|18415.43|10
1628683100000|2021-08-11 11:58:20|18536.8|18416.8|18535.61|18415.61|18537.88|18417.88|18535.61|18415.61|10
1628683110000|2021-08-11 11:58:30|18535.06|18415.06|18533.14|18413.14|18535.06|18415.06|18533.12|18413.12|10
1628683120000|2021-08-11 11:58:40|18533.26|18413.26|18531.73|18411.73|18533.87|18413.87|18531.08|18411.08|10
1628683130000|2021-08-11 11:58:50|18532.11|18412.11|18532.51|18412.51|18532.51|18412.51|18531.84|18411.84|10
1628683140000|2021-08-11 11:59:00|18532.46|18412.46|18534.43|18414.43|18534.65|18414.65|18532.46|18412.46|9
1628683150000|2021-08-11 11:59:10|18534.75|18414.75|18532.27|18412.27|18534.75|18414.75|18532.23|18412.23|10
1628683160000|2021-08-11 11:59:20|18533.82|18413.82|18533.25|18413.25|18533.82|18413.82|18532.57|18412.57|9
1628683170000|2021-08-11 11:59:30|18533.35|18413.35|18536.6|18416.6|18536.6|18416.6|18533.27|18413.27|9
1628683180000|2021-08-11 11:59:40|18536.93|18416.93|18534.51|18414.51|18537.23|18417.23|18534.51|18414.51|10
1628683190000|2021-08-11 11:59:50|18535.06|18415.06|18531.02|18411.02|18535.06|18415.06|18531.02|18411.02|10
1628683200000|2021-08-11 12:00:00|18530.87|18410.87|18530.2|18410.2|18530.87|18410.87|18529.88|18409.88|10
1628683210000|2021-08-11 12:00:10|18530.3|18410.3|18532.16|18412.16|18532.16|18412.16|18529.58|18409.58|10
1628683220000|2021-08-11 12:00:20|18532.6|18412.6|18544.27|18424.27|18544.27|18424.27|18532.6|18412.6|10
1628683230000|2021-08-11 12:00:30|18544.64|18424.64|18556.51|18436.51|18556.51|18436.51|18544.64|18424.64|10
1628683240000|2021-08-11 12:00:40|18557.09|18437.09|18562.18|18442.18|18562.69|18442.69|18557.09|18437.09|10
1628683250000|2021-08-11 12:00:50|18561.92|18441.92|18560.58|18440.58|18561.92|18441.92|18560.58|18440.58|10
1628683260000|2021-08-11 12:01:00|18560.8|18440.8|18554.61|18434.61|18560.8|18440.8|18554.61|18434.61|10
1628683270000|2021-08-11 12:01:10|18553.6|18433.6|18538.74|18418.74|18553.6|18433.6|18538.74|18418.74|10
1628683280000|2021-08-11 12:01:20|18538.02|18418.02|18532.87|18412.87|18538.02|18418.02|18532.56|18412.56|10
1628683290000|2021-08-11 12:01:30|18531.84|18411.84|18522.11|18402.11|18531.91|18411.91|18522.11|18402.11|10
1628683300000|2021-08-11 12:01:40|18522.68|18402.68|18516.65|18396.65|18522.68|18402.68|18515.49|18395.49|10
1628683310000|2021-08-11 12:01:50|18514.78|18394.78|18515.05|18395.05|18517.23|18397.23|18514.69|18394.69|10
1628683320000|2021-08-11 12:02:00|18515.04|18395.04|18506.02|18386.02|18515.04|18395.04|18505.07|18385.07|10
1628683330000|2021-08-11 12:02:10|18506.94|18386.94|18513.24|18393.24|18513.52|18393.52|18506.94|18386.94|10
1628683340000|2021-08-11 12:02:20|18515.89|18395.89|18516.48|18396.48|18516.48|18396.48|18514.41|18394.41|10
1628683350000|2021-08-11 12:02:30|18516.55|18396.55|18520.23|18400.23|18520.23|18400.23|18516.42|18396.42|10
1628683360000|2021-08-11 12:02:40|18520.67|18400.67|18520.2|18400.2|18520.94|18400.94|18519.21|18399.21|10
1628683370000|2021-08-11 12:02:50|18520.48|18400.48|18524.64|18404.64|18525.22|18405.22|18520.48|18400.48|10
1628683380000|2021-08-11 12:03:00|18523.99|18403.99|18525.85|18405.85|18526.47|18406.47|18523.34|18403.34|10
1628683390000|2021-08-11 12:03:10|18526.21|18406.21|18530.54|18410.54|18530.54|18410.54|18525.98|18405.98|10
1628683400000|2021-08-11 12:03:20|18531.08|18411.08|18526.64|18406.64|18531.08|18411.08|18526.64|18406.64|10
1628683410000|2021-08-11 12:03:30|18524.94|18404.94|18518.55|18398.55|18524.94|18404.94|18518.55|18398.55|9
1628683420000|2021-08-11 12:03:40|18517.33|18397.33|18511.32|18391.32|18517.33|18397.33|18511.29|18391.29|10
1628683430000|2021-08-11 12:03:50|18509.24|18389.24|18505.96|18385.96|18509.24|18389.24|18505.96|18385.96|10
1628683440000|2021-08-11 12:04:00|18505.31|18385.31|18503.55|18383.55|18505.31|18385.31|18503.55|18383.55|10
1628683450000|2021-08-11 12:04:10|18503.43|18383.43|18497.34|18377.34|18503.43|18383.43|18497.31|18377.31|10
1628683460000|2021-08-11 12:04:20|18496.12|18376.12|18494.92|18374.92|18496.12|18376.12|18494.92|18374.92|10
1628683470000|2021-08-11 12:04:30|18495.91|18375.91|18491.45|18371.45|18495.91|18375.91|18491.45|18371.45|10
1628683480000|2021-08-11 12:04:40|18490.69|18370.69|18486.46|18366.46|18490.69|18370.69|18486.46|18366.46|10
1628683490000|2021-08-11 12:04:50|18487.03|18367.03|18486.14|18366.14|18487.37|18367.37|18484.56|18364.56|10
1628683500000|2021-08-11 12:05:00|18485.93|18365.93|18490.24|18370.24|18490.24|18370.24|18485.93|18365.93|10
1628683510000|2021-08-11 12:05:10|18490.44|18370.44|18495.02|18375.02|18495.25|18375.25|18490.44|18370.44|10
1628683520000|2021-08-11 12:05:20|18495.29|18375.29|18501.16|18381.16|18501.16|18381.16|18494.81|18374.81|10
1628683530000|2021-08-11 12:05:30|18501.33|18381.33|18505.65|18385.65|18505.65|18385.65|18501.21|18381.21|10
1628683540000|2021-08-11 12:05:40|18506.17|18386.17|18508.93|18388.93|18509.23|18389.23|18505.95|18385.95|10
1628683550000|2021-08-11 12:05:50|18510.27|18390.27|18514.26|18394.26|18514.41|18394.41|18510.24|18390.24|10
1628683560000|2021-08-11 12:06:00|18513.65|18393.65|18513.95|18393.95|18516.26|18396.26|18513.48|18393.48|10
1628683570000|2021-08-11 12:06:10|18514.69|18394.69|18511.3|18391.3|18514.69|18394.69|18511.3|18391.3|10
1628683580000|2021-08-11 12:06:20|18510.94|18390.94|18512.06|18392.06|18513.3|18393.3|18510.74|18390.74|10
1628683590000|2021-08-11 12:06:30|18512.07|18392.07|18516.86|18396.86|18516.99|18396.99|18512.07|18392.07|10
1628683600000|2021-08-11 12:06:40|18517.57|18397.57|18522.47|18402.47|18522.47|18402.47|18517.53|18397.53|10
1628683610000|2021-08-11 12:06:50|18522.08|18402.08|18525.48|18405.48|18525.91|18405.91|18522.08|18402.08|9
1628683620000|2021-08-11 12:07:00|18527.28|18407.28|18530.2|18410.2|18530.67|18410.67|18527.28|18407.28|9
1628683630000|2021-08-11 12:07:10|18530.55|18410.55|18530.58|18410.58|18531.54|18411.54|18530.52|18410.52|9
1628683640000|2021-08-11 12:07:20|18530.39|18410.39|18528.8|18408.8|18530.79|18410.79|18528.8|18408.8|10
1628683650000|2021-08-11 12:07:30|18528.98|18408.98|18528.95|18408.95|18530.49|18410.49|18528.09|18408.09|10
1628683660000|2021-08-11 12:07:40|18529.33|18409.33|18526.83|18406.83|18530.16|18410.16|18526.83|18406.83|10
1628683670000|2021-08-11 12:07:50|18526.65|18406.65|18526.6|18406.6|18527.2|18407.2|18526.37|18406.37|10
1628683680000|2021-08-11 12:08:00|18525.51|18405.51|18523.82|18403.82|18526.28|18406.28|18523.82|18403.82|10
1628683690000|2021-08-11 12:08:10|18523.79|18403.79|18524.96|18404.96|18525.36|18405.36|18523.79|18403.79|10
1628683700000|2021-08-11 12:08:20|18524.72|18404.72|18522.07|18402.07|18524.76|18404.76|18522.07|18402.07|9
1628683710000|2021-08-11 12:08:30|18523.4|18403.4|18522|18402|18523.4|18403.4|18521.35|18401.35|10
1628683720000|2021-08-11 12:08:40|18522.19|18402.19|18519|18399|18522.19|18402.19|18518.91|18398.91|9
1628683730000|2021-08-11 12:08:50|18518.33|18398.33|18513.58|18393.58|18518.33|18398.33|18513.58|18393.58|10
1628683740000|2021-08-11 12:09:00|18513.55|18393.55|18512.18|18392.18|18514.94|18394.94|18512.18|18392.18|10
1628683750000|2021-08-11 12:09:10|18511.55|18391.55|18506.14|18386.14|18511.55|18391.55|18506.14|18386.14|9
1628683760000|2021-08-11 12:09:20|18505.3|18385.3|18502.52|18382.52|18505.3|18385.3|18502.41|18382.41|10
1628683770000|2021-08-11 12:09:30|18500.58|18380.58|18498.48|18378.48|18501.34|18381.34|18498.46|18378.46|10
1628683780000|2021-08-11 12:09:40|18498.13|18378.13|18493.62|18373.62|18498.13|18378.13|18493.48|18373.48|9
1628683790000|2021-08-11 12:09:50|18493.4|18373.4|18495.49|18375.49|18495.81|18375.81|18492.29|18372.29|10
1628683800000|2021-08-11 12:10:00|18495.35|18375.35|18496.73|18376.73|18497.01|18377.01|18495|18375|10
1628683810000|2021-08-11 12:10:10|18498.69|18378.69|18500.54|18380.54|18500.54|18380.54|18498.69|18378.69|9
1628683820000|2021-08-11 12:10:20|18500.38|18380.38|18502.52|18382.52|18502.91|18382.91|18500.38|18380.38|10
1628683830000|2021-08-11 12:10:30|18502.67|18382.67|18503.14|18383.14|18503.87|18383.87|18502.6|18382.6|10
1628683840000|2021-08-11 12:10:40|18502.29|18382.29|18502.17|18382.17|18503.32|18383.32|18501.72|18381.72|9
1628683850000|2021-08-11 12:10:50|18501.89|18381.89|18500.43|18380.43|18501.89|18381.89|18499.83|18379.83|10
1628683860000|2021-08-11 12:11:00|18499.79|18379.79|18492.16|18372.16|18499.79|18379.79|18491.99|18371.99|10
1628683870000|2021-08-11 12:11:10|18492.01|18372.01|18489.98|18369.98|18492.01|18372.01|18488.35|18368.35|10
1628683880000|2021-08-11 12:11:20|18492.44|18372.44|18491.66|18371.66|18492.44|18372.44|18489.66|18369.66|10
1628683890000|2021-08-11 12:11:30|18491.37|18371.37|18492.02|18372.02|18492.79|18372.79|18491.37|18371.37|10
1628683900000|2021-08-11 12:11:40|18493.32|18373.32|18494.58|18374.58|18494.6|18374.6|18493.21|18373.21|8
1628683910000|2021-08-11 12:11:50|18494.54|18374.54|18494.98|18374.98|18495.94|18375.94|18493.87|18373.87|10
1628683920000|2021-08-11 12:12:00|18494.85|18374.85|18492.37|18372.37|18494.85|18374.85|18492.37|18372.37|10
1628683930000|2021-08-11 12:12:10|18492.47|18372.47|18490.3|18370.3|18492.47|18372.47|18490.3|18370.3|9
1628683940000|2021-08-11 12:12:20|18490.15|18370.15|18491.04|18371.04|18492.31|18372.31|18490.15|18370.15|10
1628683950000|2021-08-11 12:12:30|18491.06|18371.06|18490.9|18370.9|18492.51|18372.51|18490.81|18370.81|10
1628683960000|2021-08-11 12:12:40|18490.92|18370.92|18491.56|18371.56|18492.37|18372.37|18490.84|18370.84|10
1628683970000|2021-08-11 12:12:50|18491.25|18371.25|18490.86|18370.86|18491.43|18371.43|18490.86|18370.86|10
1628683980000|2021-08-11 12:13:00|18490.68|18370.68|18490.76|18370.76|18491.23|18371.23|18490.36|18370.36|10
1628683990000|2021-08-11 12:13:10|18490.52|18370.52|18490.76|18370.76|18491.35|18371.35|18490.17|18370.17|10
1628684000000|2021-08-11 12:13:20|18490.78|18370.78|18495.62|18375.62|18495.62|18375.62|18490.39|18370.39|10
1628684010000|2021-08-11 12:13:30|18495.68|18375.68|18498.71|18378.71|18498.85|18378.85|18495.68|18375.68|10
1628684020000|2021-08-11 12:13:40|18499.19|18379.19|18499.15|18379.15|18499.25|18379.25|18497.34|18377.34|9
1628684030000|2021-08-11 12:13:50|18499.76|18379.76|18499.87|18379.87|18500.75|18380.75|18498.71|18378.71|9
1628684040000|2021-08-11 12:14:00|18500.49|18380.49|18500.1|18380.1|18501.7|18381.7|18500.1|18380.1|9
1628684050000|2021-08-11 12:14:10|18500.17|18380.17|18497.81|18377.81|18501|18381|18497.81|18377.81|10
1628684060000|2021-08-11 12:14:20|18497.85|18377.85|18498.85|18378.85|18500.34|18380.34|18497.85|18377.85|10
1628684070000|2021-08-11 12:14:30|18498.92|18378.92|18501.18|18381.18|18501.81|18381.81|18498.92|18378.92|10
1628684080000|2021-08-11 12:14:40|18501.13|18381.13|18501.12|18381.12|18501.78|18381.78|18500.73|18380.73|10
1628684090000|2021-08-11 12:14:50|18502.91|18382.91|18502.45|18382.45|18503.09|18383.09|18501.94|18381.94|9
1628684100000|2021-08-11 12:15:00|18502.61|18382.61|18503.14|18383.14|18504.34|18384.34|18502.61|18382.61|9
1628684110000|2021-08-11 12:15:10|18503.31|18383.31|18508.13|18388.13|18508.13|18388.13|18503.31|18383.31|10
1628684120000|2021-08-11 12:15:20|18507.91|18387.91|18507.35|18387.35|18508.75|18388.75|18506.5|18386.5|10
1628684130000|2021-08-11 12:15:30|18507.34|18387.34|18512.22|18392.22|18512.22|18392.22|18507.34|18387.34|10
1628684140000|2021-08-11 12:15:40|18511.2|18391.2|18514.46|18394.46|18514.46|18394.46|18511.2|18391.2|10
1628684150000|2021-08-11 12:15:50|18514.57|18394.57|18517.97|18397.97|18517.97|18397.97|18514.57|18394.57|9
1628684160000|2021-08-11 12:16:00|18517.24|18397.24|18518.44|18398.44|18518.56|18398.56|18517.15|18397.15|8
1628684170000|2021-08-11 12:16:10|18518.09|18398.09|18517.7|18397.7|18519.26|18399.26|18516.32|18396.32|10
1628684180000|2021-08-11 12:16:20|18517.77|18397.77|18520.47|18400.47|18520.47|18400.47|18517.77|18397.77|10
1628684190000|2021-08-11 12:16:30|18520.45|18400.45|18526.98|18406.98|18526.98|18406.98|18520.45|18400.45|10
1628684200000|2021-08-11 12:16:40|18527.05|18407.05|18532.22|18412.22|18532.23|18412.23|18527.05|18407.05|10
1628684210000|2021-08-11 12:16:50|18534.2|18414.2|18538.04|18418.04|18538.04|18418.04|18534.2|18414.2|10
1628684220000|2021-08-11 12:17:00|18537.98|18417.98|18538.24|18418.24|18539.95|18419.95|18537.98|18417.98|10
1628684230000|2021-08-11 12:17:10|18538.06|18418.06|18538.17|18418.17|18538.17|18418.17|18535.67|18415.67|10
1628684240000|2021-08-11 12:17:20|18538.31|18418.31|18538.78|18418.78|18539.7|18419.7|18538.29|18418.29|10
1628684250000|2021-08-11 12:17:30|18538.97|18418.97|18539.09|18419.09|18540.53|18420.53|18538.74|18418.74|10
1628684260000|2021-08-11 12:17:40|18540.44|18420.44|18540.77|18420.77|18540.77|18420.77|18539.92|18419.92|9
1628684270000|2021-08-11 12:17:50|18541.04|18421.04|18541.04|18421.04|18541.43|18421.43|18540.99|18420.99|10
1628684280000|2021-08-11 12:18:00|18540.93|18420.93|18541.42|18421.42|18541.98|18421.98|18539.81|18419.81|10
1628684290000|2021-08-11 12:18:10|18540.28|18420.28|18538.88|18418.88|18540.77|18420.77|18538.88|18418.88|10
1628684300000|2021-08-11 12:18:20|18539.19|18419.19|18535.31|18415.31|18539.19|18419.19|18535.11|18415.11|10
1628684310000|2021-08-11 12:18:30|18534.54|18414.54|18536.19|18416.19|18536.3|18416.3|18534.54|18414.54|10
1628684320000|2021-08-11 12:18:40|18535.8|18415.8|18532.44|18412.44|18535.8|18415.8|18532.44|18412.44|9
1628684330000|2021-08-11 12:18:50|18533.87|18413.87|18532.63|18412.63|18533.87|18413.87|18531.61|18411.61|10
1628684340000|2021-08-11 12:19:00|18532.28|18412.28|18530.49|18410.49|18532.39|18412.39|18530.49|18410.49|10
1628684350000|2021-08-11 12:19:10|18531.19|18411.19|18531.12|18411.12|18532.29|18412.29|18531.05|18411.05|10
1628684360000|2021-08-11 12:19:20|18530.83|18410.83|18529.15|18409.15|18530.85|18410.85|18527.86|18407.86|10
1628684370000|2021-08-11 12:19:30|18529.27|18409.27|18530.51|18410.51|18530.51|18410.51|18529.27|18409.27|9
1628684380000|2021-08-11 12:19:40|18530.53|18410.53|18533.11|18413.11|18533.11|18413.11|18530.48|18410.48|9
1628684390000|2021-08-11 12:19:50|18534.82|18414.82|18537.24|18417.24|18537.24|18417.24|18534.82|18414.82|10
1628684400000|2021-08-11 12:20:00|18537.25|18417.25|18535.8|18415.8|18537.37|18417.37|18535.8|18415.8|9
1628684410000|2021-08-11 12:20:10|18534.7|18414.7|18532.37|18412.37|18534.7|18414.7|18532.37|18412.37|10
1628684420000|2021-08-11 12:20:20|18532.09|18412.09|18528.45|18408.45|18532.09|18412.09|18528.45|18408.45|10
1628684430000|2021-08-11 12:20:30|18527.3|18407.3|18523.1|18403.1|18527.49|18407.49|18523.08|18403.08|10
1628684440000|2021-08-11 12:20:40|18522.67|18402.67|18517.31|18397.31|18522.67|18402.67|18517.31|18397.31|10
1628684450000|2021-08-11 12:20:50|18517.32|18397.32|18517.51|18397.51|18518.26|18398.26|18516.48|18396.48|10
1628684460000|2021-08-11 12:21:00|18517.66|18397.66|18514.11|18394.11|18518|18398|18513.83|18393.83|10
1628684470000|2021-08-11 12:21:10|18514.1|18394.1|18516.25|18396.25|18517.84|18397.84|18514.1|18394.1|10
1628684480000|2021-08-11 12:21:20|18516.27|18396.27|18514.9|18394.9|18516.37|18396.37|18514.89|18394.89|10
1628684490000|2021-08-11 12:21:30|18514.65|18394.65|18508.93|18388.93|18514.65|18394.65|18508.93|18388.93|9
1628684500000|2021-08-11 12:21:40|18507.76|18387.76|18503.59|18383.59|18507.76|18387.76|18503.59|18383.59|10
1628684510000|2021-08-11 12:21:50|18504.35|18384.35|18504.54|18384.54|18505.2|18385.2|18502.57|18382.57|9
1628684520000|2021-08-11 12:22:00|18504.47|18384.47|18504.17|18384.17|18505.64|18385.64|18503.82|18383.82|10
1628684530000|2021-08-11 12:22:10|18504.28|18384.28|18503.35|18383.35|18504.59|18384.59|18503.09|18383.09|10
1628684540000|2021-08-11 12:22:20|18504.58|18384.58|18503.89|18383.89|18504.63|18384.63|18502.97|18382.97|10
1628684550000|2021-08-11 12:22:30|18503.97|18383.97|18504.92|18384.92|18504.92|18384.92|18502.91|18382.91|10
1628684560000|2021-08-11 12:22:40|18505.66|18385.66|18510.96|18390.96|18510.96|18390.96|18505.2|18385.2|10
1628684570000|2021-08-11 12:22:50|18511.53|18391.53|18513.97|18393.97|18514.28|18394.28|18511.53|18391.53|10
1628684580000|2021-08-11 12:23:00|18514.37|18394.37|18512.87|18392.87|18514.97|18394.97|18512.63|18392.63|10
1628684590000|2021-08-11 12:23:10|18512.95|18392.95|18514.83|18394.83|18514.83|18394.83|18512.95|18392.95|9
1628684600000|2021-08-11 12:23:20|18515.23|18395.23|18516.26|18396.26|18516.29|18396.29|18515.05|18395.05|9
1628684610000|2021-08-11 12:23:30|18514.71|18394.71|18514.43|18394.43|18515.33|18395.33|18514|18394|10
1628684620000|2021-08-11 12:23:40|18514.29|18394.29|18513.75|18393.75|18514.99|18394.99|18513.49|18393.49|10
1628684630000|2021-08-11 12:23:50|18512.85|18392.85|18510.67|18390.67|18513.38|18393.38|18510.31|18390.31|10
1628684640000|2021-08-11 12:24:00|18510.08|18390.08|18509.04|18389.04|18510.08|18390.08|18507.9|18387.9|10
1628684650000|2021-08-11 12:24:10|18509.03|18389.03|18508.89|18388.89|18511.04|18391.04|18508.89|18388.89|10
1628684660000|2021-08-11 12:24:20|18508.79|18388.79|18508.5|18388.5|18510.19|18390.19|18508.5|18388.5|10
1628684670000|2021-08-11 12:24:30|18507.25|18387.25|18508.22|18388.22|18508.64|18388.64|18506.07|18386.07|10
1628684680000|2021-08-11 12:24:40|18508.25|18388.25|18505.36|18385.36|18508.25|18388.25|18504.3|18384.3|10
1628684690000|2021-08-11 12:24:50|18505.54|18385.54|18504.6|18384.6|18505.54|18385.54|18504.04|18384.04|9
1628684700000|2021-08-11 12:25:00|18504.41|18384.41|18505.64|18385.64|18505.64|18385.64|18504.34|18384.34|9
1628684710000|2021-08-11 12:25:10|18506.13|18386.13|18504.82|18384.82|18506.24|18386.24|18504.82|18384.82|10
1628684720000|2021-08-11 12:25:20|18504.48|18384.48|18502.56|18382.56|18504.48|18384.48|18502.56|18382.56|9
1628684730000|2021-08-11 12:25:30|18502.8|18382.8|18501.44|18381.44|18503.12|18383.12|18501.42|18381.42|10
1628684740000|2021-08-11 12:25:40|18501.41|18381.41|18501.45|18381.45|18501.45|18381.45|18500.16|18380.16|10
1628684750000|2021-08-11 12:25:50|18501.56|18381.56|18502.58|18382.58|18502.58|18382.58|18501.19|18381.19|10
1628684760000|2021-08-11 12:26:00|18502.44|18382.44|18502.37|18382.37|18502.44|18382.44|18501.06|18381.06|9
1628684770000|2021-08-11 12:26:10|18500.63|18380.63|18500.31|18380.31|18501.22|18381.22|18500.31|18380.31|10
1628684780000|2021-08-11 12:26:20|18500.55|18380.55|18498.86|18378.86|18501.12|18381.12|18498.74|18378.74|10
1628684790000|2021-08-11 12:26:30|18498.83|18378.83|18497.84|18377.84|18500.13|18380.13|18497.84|18377.84|9
1628684800000|2021-08-11 12:26:40|18497.64|18377.64|18497.69|18377.69|18497.82|18377.82|18496.87|18376.87|10
1628684810000|2021-08-11 12:26:50|18497.55|18377.55|18496.9|18376.9|18498.53|18378.53|18496.79|18376.79|10
1628684820000|2021-08-11 12:27:00|18496.7|18376.7|18496.23|18376.23|18497.24|18377.24|18496.23|18376.23|9
1628684830000|2021-08-11 12:27:10|18495.86|18375.86|18491.25|18371.25|18495.86|18375.86|18491.25|18371.25|10
1628684840000|2021-08-11 12:27:20|18490.79|18370.79|18485.06|18365.06|18490.79|18370.79|18485.06|18365.06|10
1628684850000|2021-08-11 12:27:30|18484.01|18364.01|18485.07|18365.07|18485.91|18365.91|18483.61|18363.61|10
1628684860000|2021-08-11 12:27:40|18484.77|18364.77|18480.25|18360.25|18484.77|18364.77|18480.25|18360.25|10
1628684870000|2021-08-11 12:27:50|18480.63|18360.63|18481.52|18361.52|18482.38|18362.38|18480.63|18360.63|10
1628684880000|2021-08-11 12:28:00|18481.6|18361.6|18482.31|18362.31|18482.57|18362.57|18481.36|18361.36|10
1628684890000|2021-08-11 12:28:10|18482.26|18362.26|18483.29|18363.29|18483.29|18363.29|18482.26|18362.26|10
1628684900000|2021-08-11 12:28:20|18484.02|18364.02|18484.57|18364.57|18484.57|18364.57|18483.82|18363.82|10
1628684910000|2021-08-11 12:28:30|18484.6|18364.6|18487.87|18367.87|18487.87|18367.87|18484.04|18364.04|10
1628684920000|2021-08-11 12:28:40|18487.98|18367.98|18485.72|18365.72|18487.98|18367.98|18485.31|18365.31|10
1628684930000|2021-08-11 12:28:50|18485.7|18365.7|18487.27|18367.27|18487.27|18367.27|18485.7|18365.7|9
1628684940000|2021-08-11 12:29:00|18487.34|18367.34|18485.79|18365.79|18487.42|18367.42|18485.79|18365.79|10
1628684950000|2021-08-11 12:29:10|18485.82|18365.82|18485.63|18365.63|18487.27|18367.27|18484.49|18364.49|10
1628684960000|2021-08-11 12:29:20|18487.51|18367.51|18485.99|18365.99|18487.51|18367.51|18485.55|18365.55|10
1628684970000|2021-08-11 12:29:30|18485.89|18365.89|18486.68|18366.68|18486.93|18366.93|18485.71|18365.71|9
1628684980000|2021-08-11 12:29:40|18486.9|18366.9|18484.5|18364.5|18486.9|18366.9|18484.26|18364.26|10
1628684990000|2021-08-11 12:29:50|18484.8|18364.8|18485.8|18365.8|18486.05|18366.05|18484.8|18364.8|10
1628685000000|2021-08-11 12:30:00|18486.26|18366.26|18505.47|18385.47|18505.47|18385.47|18486.26|18366.26|10
1628685010000|2021-08-11 12:30:10|18505.85|18385.85|18517.68|18397.68|18517.68|18397.68|18505.85|18385.85|10
1628685020000|2021-08-11 12:30:20|18517.85|18397.85|18524.78|18404.78|18524.78|18404.78|18517.85|18397.85|10
1628685030000|2021-08-11 12:30:30|18525.24|18405.24|18534.38|18414.38|18534.38|18414.38|18525.24|18405.24|10
1628685040000|2021-08-11 12:30:40|18533.83|18413.83|18540.94|18420.94|18540.94|18420.94|18533.83|18413.83|10
1628685050000|2021-08-11 12:30:50|18541.94|18421.94|18549.54|18429.54|18549.61|18429.61|18541.94|18421.94|10
1628685060000|2021-08-11 12:31:00|18550.81|18430.81|18552.41|18432.41|18553.57|18433.57|18550.81|18430.81|10
1628685070000|2021-08-11 12:31:10|18550.72|18430.72|18548.93|18428.93|18552.09|18432.09|18548.93|18428.93|10
1628685080000|2021-08-11 12:31:20|18548.96|18428.96|18553.31|18433.31|18553.31|18433.31|18548.77|18428.77|9
1628685090000|2021-08-11 12:31:30|18556.87|18436.87|18557.7|18437.7|18558.18|18438.18|18556.31|18436.31|10
1628685100000|2021-08-11 12:31:40|18557.5|18437.5|18562.41|18442.41|18562.41|18442.41|18557.5|18437.5|10
1628685110000|2021-08-11 12:31:50|18564.14|18444.14|18567.06|18447.06|18567.06|18447.06|18564.1|18444.1|9
1628685120000|2021-08-11 12:32:00|18566.91|18446.91|18569.44|18449.44|18570.13|18450.13|18566.91|18446.91|10
1628685130000|2021-08-11 12:32:10|18569.04|18449.04|18567.38|18447.38|18569.04|18449.04|18567.38|18447.38|10
1628685140000|2021-08-11 12:32:20|18567.25|18447.25|18570.19|18450.19|18570.19|18450.19|18567.25|18447.25|10
1628685150000|2021-08-11 12:32:30|18570.28|18450.28|18572.52|18452.52|18572.81|18452.81|18570.26|18450.26|10
1628685160000|2021-08-11 12:32:40|18572.31|18452.31|18574.16|18454.16|18575.6|18455.6|18572.31|18452.31|10
1628685170000|2021-08-11 12:32:50|18573.65|18453.65|18572.04|18452.04|18574.37|18454.37|18572.04|18452.04|10
1628685180000|2021-08-11 12:33:00|18572.25|18452.25|18573.79|18453.79|18574.12|18454.12|18571.67|18451.67|9
1628685190000|2021-08-11 12:33:10|18572.45|18452.45|18571.89|18451.89|18572.7|18452.7|18569.82|18449.82|10
1628685200000|2021-08-11 12:33:20|18571.23|18451.23|18570.4|18450.4|18571.44|18451.44|18570.4|18450.4|10
1628685210000|2021-08-11 12:33:30|18570.35|18450.35|18571.67|18451.67|18572|18452|18569.89|18449.89|10
1628685220000|2021-08-11 12:33:40|18571.63|18451.63|18572.78|18452.78|18573.13|18453.13|18571.63|18451.63|10
1628685230000|2021-08-11 12:33:50|18572.44|18452.44|18573.81|18453.81|18573.81|18453.81|18571.18|18451.18|10
1628685240000|2021-08-11 12:34:00|18575.48|18455.48|18578.31|18458.31|18578.31|18458.31|18575.07|18455.07|10
1628685250000|2021-08-11 12:34:10|18579.81|18459.81|18581.81|18461.81|18581.81|18461.81|18578.46|18458.46|10
1628685260000|2021-08-11 12:34:20|18582.26|18462.26|18589.55|18469.55|18589.55|18469.55|18582.26|18462.26|10
1628685270000|2021-08-11 12:34:30|18589.08|18469.08|18592.32|18472.32|18592.46|18472.46|18589.08|18469.08|10
1628685280000|2021-08-11 12:34:40|18592.63|18472.63|18593.35|18473.35|18593.75|18473.75|18592.5|18472.5|10
1628685290000|2021-08-11 12:34:50|18593.05|18473.05|18594.47|18474.47|18595.54|18475.54|18593.05|18473.05|10
1628685300000|2021-08-11 12:35:00|18594.48|18474.48|18594.32|18474.32|18595.08|18475.08|18594.32|18474.32|10
1628685310000|2021-08-11 12:35:10|18594.82|18474.82|18593.35|18473.35|18596.1|18476.1|18592.32|18472.32|10
1628685320000|2021-08-11 12:35:20|18592.26|18472.26|18593.83|18473.83|18594.07|18474.07|18592.16|18472.16|10
1628685330000|2021-08-11 12:35:30|18593.99|18473.99|18592.93|18472.93|18595.57|18475.57|18592.93|18472.93|10
1628685340000|2021-08-11 12:35:40|18593.46|18473.46|18596.74|18476.74|18596.74|18476.74|18593.46|18473.46|10
1628685350000|2021-08-11 12:35:50|18597.01|18477.01|18596.54|18476.54|18597.01|18477.01|18595.53|18475.53|10
1628685360000|2021-08-11 12:36:00|18596.78|18476.78|18601.78|18481.78|18601.78|18481.78|18595.16|18475.16|10
1628685370000|2021-08-11 12:36:10|18602.66|18482.66|18608.29|18488.29|18608.29|18488.29|18602.23|18482.23|10
1628685380000|2021-08-11 12:36:20|18607.41|18487.41|18615.29|18495.29|18615.29|18495.29|18607.41|18487.41|10
1628685390000|2021-08-11 12:36:30|18615.58|18495.58|18616.83|18496.83|18616.83|18496.83|18615.21|18495.21|10
1628685400000|2021-08-11 12:36:40|18616.63|18496.63|18616.95|18496.95|18617.21|18497.21|18616.63|18496.63|10
1628685410000|2021-08-11 12:36:50|18616.63|18496.63|18615.2|18495.2|18616.98|18496.98|18615.04|18495.04|10
1628685420000|2021-08-11 12:37:00|18615.28|18495.28|18614.3|18494.3|18615.28|18495.28|18614.07|18494.07|10
1628685430000|2021-08-11 12:37:10|18614.1|18494.1|18609.8|18489.8|18615.57|18495.57|18609.66|18489.66|10
1628685440000|2021-08-11 12:37:20|18609.78|18489.78|18605.47|18485.47|18609.78|18489.78|18605.47|18485.47|10
1628685450000|2021-08-11 12:37:30|18606.42|18486.42|18599.66|18479.66|18606.42|18486.42|18599.66|18479.66|10
1628685460000|2021-08-11 12:37:40|18597.96|18477.96|18595.79|18475.79|18598.54|18478.54|18595.79|18475.79|10
1628685470000|2021-08-11 12:37:50|18595.47|18475.47|18593.52|18473.52|18595.97|18475.97|18593.11|18473.11|10
1628685480000|2021-08-11 12:38:00|18592.98|18472.98|18588.16|18468.16|18593.06|18473.06|18588.16|18468.16|10
1628685490000|2021-08-11 12:38:10|18588.34|18468.34|18583.76|18463.76|18588.34|18468.34|18583.76|18463.76|10
1628685500000|2021-08-11 12:38:20|18582.63|18462.63|18582.86|18462.86|18582.86|18462.86|18581.71|18461.71|10
1628685510000|2021-08-11 12:38:30|18583.04|18463.04|18585.55|18465.55|18585.55|18465.55|18583.04|18463.04|10
1628685520000|2021-08-11 12:38:40|18585.66|18465.66|18586.04|18466.04|18586.82|18466.82|18585.32|18465.32|10
1628685530000|2021-08-11 12:38:50|18586.29|18466.29|18585.83|18465.83|18586.97|18466.97|18585.51|18465.51|10
1628685540000|2021-08-11 12:39:00|18586.58|18466.58|18585.6|18465.6|18586.58|18466.58|18585.6|18465.6|9
1628685550000|2021-08-11 12:39:10|18584.94|18464.94|18584.89|18464.89|18585.17|18465.17|18584.78|18464.78|9
1628685560000|2021-08-11 12:39:20|18585.88|18465.88|18579.91|18459.91|18585.88|18465.88|18579.91|18459.91|10
1628685570000|2021-08-11 12:39:30|18579.9|18459.9|18578.59|18458.59|18580.66|18460.66|18578.59|18458.59|10
1628685580000|2021-08-11 12:39:40|18577.88|18457.88|18577.57|18457.57|18578.03|18458.03|18575.73|18455.73|10
1628685590000|2021-08-11 12:39:50|18577.23|18457.23|18571.98|18451.98|18577.49|18457.49|18571.68|18451.68|10
1628685600000|2021-08-11 12:40:00|18572.05|18452.05|18571.94|18451.94|18573.24|18453.24|18571.8|18451.8|10
1628685610000|2021-08-11 12:40:10|18572.07|18452.07|18575.46|18455.46|18575.46|18455.46|18572.07|18452.07|10
1628685620000|2021-08-11 12:40:20|18573.95|18453.95|18576.81|18456.81|18576.89|18456.89|18573.77|18453.77|9
1628685630000|2021-08-11 12:40:30|18576.25|18456.25|18579.46|18459.46|18579.7|18459.7|18576.25|18456.25|10
1628685640000|2021-08-11 12:40:40|18579.41|18459.41|18579.55|18459.55|18580.65|18460.65|18578.76|18458.76|10
1628685650000|2021-08-11 12:40:50|18579.51|18459.51|18580.43|18460.43|18580.43|18460.43|18577.75|18457.75|10
1628685660000|2021-08-11 12:41:00|18581.25|18461.25|18579.93|18459.93|18582.18|18462.18|18579.93|18459.93|10
1628685670000|2021-08-11 12:41:10|18579.46|18459.46|18579.07|18459.07|18579.74|18459.74|18578.34|18458.34|9
1628685680000|2021-08-11 12:41:20|18579.67|18459.67|18579.45|18459.45|18580.94|18460.94|18579.16|18459.16|9
1628685690000|2021-08-11 12:41:30|18580.2|18460.2|18579.41|18459.41|18580.2|18460.2|18579.41|18459.41|9
1628685700000|2021-08-11 12:41:40|18579.61|18459.61|18578.7|18458.7|18579.61|18459.61|18578.24|18458.24|10
1628685710000|2021-08-11 12:41:50|18578.78|18458.78|18577.3|18457.3|18578.78|18458.78|18577.3|18457.3|10
1628685720000|2021-08-11 12:42:00|18577.67|18457.67|18585.18|18465.18|18585.18|18465.18|18577.13|18457.13|10
1628685730000|2021-08-11 12:42:10|18585.24|18465.24|18586.18|18466.18|18587.2|18467.2|18585.24|18465.24|10
1628685740000|2021-08-11 12:42:20|18587.82|18467.82|18587.5|18467.5|18588.79|18468.79|18587.29|18467.29|9
1628685750000|2021-08-11 12:42:30|18587.68|18467.68|18587.76|18467.76|18588.06|18468.06|18587.28|18467.28|10
1628685760000|2021-08-11 12:42:40|18587.85|18467.85|18588.16|18468.16|18588.77|18468.77|18587.85|18467.85|10
1628685770000|2021-08-11 12:42:50|18587.92|18467.92|18586.06|18466.06|18587.92|18467.92|18586.06|18466.06|10
1628685780000|2021-08-11 12:43:00|18585.79|18465.79|18588.44|18468.44|18588.46|18468.46|18585.79|18465.79|10
1628685790000|2021-08-11 12:43:10|18587.57|18467.57|18586.88|18466.88|18588.99|18468.99|18586.88|18466.88|10
1628685800000|2021-08-11 12:43:20|18586.08|18466.08|18583.16|18463.16|18586.11|18466.11|18583.16|18463.16|10
1628685810000|2021-08-11 12:43:30|18583.26|18463.26|18583.58|18463.58|18584.08|18464.08|18583.26|18463.26|9
1628685820000|2021-08-11 12:43:40|18583.65|18463.65|18584.16|18464.16|18584.16|18464.16|18582.16|18462.16|10
1628685830000|2021-08-11 12:43:50|18584.14|18464.14|18581.87|18461.87|18584.14|18464.14|18581.74|18461.74|10
1628685840000|2021-08-11 12:44:00|18582.28|18462.28|18582.59|18462.59|18583.38|18463.38|18582.28|18462.28|10
1628685850000|2021-08-11 12:44:10|18582.5|18462.5|18578.7|18458.7|18582.69|18462.69|18578.7|18458.7|10
1628685860000|2021-08-11 12:44:20|18579.65|18459.65|18577.89|18457.89|18579.65|18459.65|18577.66|18457.66|10
1628685870000|2021-08-11 12:44:30|18578.08|18458.08|18581.78|18461.78|18581.78|18461.78|18578.05|18458.05|10
1628685880000|2021-08-11 12:44:40|18582.94|18462.94|18583.15|18463.15|18583.6|18463.6|18582.58|18462.58|10
1628685890000|2021-08-11 12:44:50|18583.44|18463.44|18583.85|18463.85|18583.85|18463.85|18582.95|18462.95|10
1628685900000|2021-08-11 12:45:00|18583.72|18463.72|18583.76|18463.76|18585.26|18465.26|18583.71|18463.71|9
1628685910000|2021-08-11 12:45:10|18583.79|18463.79|18585.18|18465.18|18585.18|18465.18|18583.79|18463.79|8
1628685920000|2021-08-11 12:45:20|18584.94|18464.94|18584.24|18464.24|18584.94|18464.94|18583.23|18463.23|8
1628685930000|2021-08-11 12:45:30|18584.21|18464.21|18584.44|18464.44|18584.77|18464.77|18584.21|18464.21|9
1628685940000|2021-08-11 12:45:40|18584.13|18464.13|18584.51|18464.51|18585.55|18465.55|18584.13|18464.13|9
1628685950000|2021-08-11 12:45:50|18583.18|18463.18|18583.05|18463.05|18583.65|18463.65|18581.95|18461.95|9
1628685960000|2021-08-11 12:46:00|18582.71|18462.71|18581.81|18461.81|18582.88|18462.88|18581.81|18461.81|8
1628685970000|2021-08-11 12:46:10|18581.74|18461.74|18577.29|18457.29|18581.74|18461.74|18577.29|18457.29|10
1628685980000|2021-08-11 12:46:20|18576.97|18456.97|18575.62|18455.62|18577.85|18457.85|18575.62|18455.62|10
1628685990000|2021-08-11 12:46:30|18575.59|18455.59|18574.55|18454.55|18575.59|18455.59|18574.5|18454.5|10
1628686000000|2021-08-11 12:46:40|18575.11|18455.11|18576.06|18456.06|18576.06|18456.06|18574.56|18454.56|10
1628686010000|2021-08-11 12:46:50|18577.85|18457.85|18577.75|18457.75|18578.88|18458.88|18577.75|18457.75|10
1628686020000|2021-08-11 12:47:00|18577.44|18457.44|18576.53|18456.53|18577.51|18457.51|18576.51|18456.51|9
1628686030000|2021-08-11 12:47:10|18576.19|18456.19|18574.95|18454.95|18576.48|18456.48|18574.95|18454.95|10
1628686040000|2021-08-11 12:47:20|18574.9|18454.9|18575.91|18455.91|18575.91|18455.91|18574.32|18454.32|9
1628686050000|2021-08-11 12:47:30|18576.22|18456.22|18578.41|18458.41|18578.42|18458.42|18575.94|18455.94|9
1628686060000|2021-08-11 12:47:40|18578.65|18458.65|18577.38|18457.38|18578.79|18458.79|18577.38|18457.38|10
1628686070000|2021-08-11 12:47:50|18577.51|18457.51|18578.3|18458.3|18580.6|18460.6|18577.51|18457.51|9
1628686080000|2021-08-11 12:48:00|18577.74|18457.74|18577.37|18457.37|18577.74|18457.74|18576.81|18456.81|9
1628686090000|2021-08-11 12:48:10|18577.38|18457.38|18578.03|18458.03|18580.11|18460.11|18577.38|18457.38|10
1628686100000|2021-08-11 12:48:20|18577.94|18457.94|18577.91|18457.91|18578.74|18458.74|18577.43|18457.43|10
1628686110000|2021-08-11 12:48:30|18577.61|18457.61|18577.95|18457.95|18578.15|18458.15|18577.61|18457.61|9
1628686120000|2021-08-11 12:48:40|18577.9|18457.9|18580.78|18460.78|18580.78|18460.78|18577.9|18457.9|9
1628686130000|2021-08-11 12:48:50|18580.94|18460.94|18582.64|18462.64|18582.64|18462.64|18580.74|18460.74|10
1628686140000|2021-08-11 12:49:00|18583.43|18463.43|18585.23|18465.23|18585.23|18465.23|18582.58|18462.58|10
1628686150000|2021-08-11 12:49:10|18584.87|18464.87|18587.28|18467.28|18587.51|18467.51|18584.87|18464.87|10
1628686160000|2021-08-11 12:49:20|18587.34|18467.34|18589.59|18469.59|18589.59|18469.59|18587.15|18467.15|9
1628686170000|2021-08-11 12:49:30|18589.29|18469.29|18588.17|18468.17|18589.29|18469.29|18587.51|18467.51|9
1628686180000|2021-08-11 12:49:40|18587.92|18467.92|18589.17|18469.17|18589.33|18469.33|18587.92|18467.92|10
1628686190000|2021-08-11 12:49:50|18589.21|18469.21|18589.21|18469.21|18589.23|18469.23|18589.08|18469.08|8
1628686200000|2021-08-11 12:50:00|18589.03|18469.03|18587.3|18467.3|18589.03|18469.03|18587.3|18467.3|10
1628686210000|2021-08-11 12:50:10|18586.06|18466.06|18583.92|18463.92|18586.39|18466.39|18583.92|18463.92|10
1628686220000|2021-08-11 12:50:20|18583.82|18463.82|18584.35|18464.35|18584.35|18464.35|18581.34|18461.34|10
1628686230000|2021-08-11 12:50:30|18582.79|18462.79|18586.79|18466.79|18586.81|18466.81|18582.79|18462.79|10
1628686240000|2021-08-11 12:50:40|18585.59|18465.59|18585.43|18465.43|18585.59|18465.59|18585.15|18465.15|10
1628686250000|2021-08-11 12:50:50|18585.51|18465.51|18585.68|18465.68|18586.08|18466.08|18584.96|18464.96|10
1628686260000|2021-08-11 12:51:00|18585.96|18465.96|18585.19|18465.19|18585.96|18465.96|18584.05|18464.05|9
1628686270000|2021-08-11 12:51:10|18584.89|18464.89|18581.79|18461.79|18584.9|18464.9|18581.79|18461.79|10
1628686280000|2021-08-11 12:51:20|18581.71|18461.71|18578.57|18458.57|18581.71|18461.71|18578.57|18458.57|10
1628686290000|2021-08-11 12:51:30|18578.31|18458.31|18577.51|18457.51|18579.23|18459.23|18577.51|18457.51|9
1628686300000|2021-08-11 12:51:40|18577.57|18457.57|18577.51|18457.51|18577.62|18457.62|18577.4|18457.4|9
1628686310000|2021-08-11 12:51:50|18577.27|18457.27|18576.41|18456.41|18577.39|18457.39|18576.35|18456.35|10
1628686320000|2021-08-11 12:52:00|18576.77|18456.77|18578.31|18458.31|18578.31|18458.31|18576.34|18456.34|10
1628686330000|2021-08-11 12:52:10|18578.59|18458.59|18577.15|18457.15|18578.59|18458.59|18576.89|18456.89|10
1628686340000|2021-08-11 12:52:20|18577.17|18457.17|18576.76|18456.76|18577.27|18457.27|18576.2|18456.2|10
1628686350000|2021-08-11 12:52:30|18576.72|18456.72|18576.99|18456.99|18579.06|18459.06|18576.69|18456.69|10
1628686360000|2021-08-11 12:52:40|18577|18457|18577.63|18457.63|18578.45|18458.45|18577|18457|9
1628686370000|2021-08-11 12:52:50|18577.65|18457.65|18577.52|18457.52|18578.98|18458.98|18577.5|18457.5|10
1628686380000|2021-08-11 12:53:00|18577.99|18457.99|18576.27|18456.27|18579.12|18459.12|18576.27|18456.27|10
1628686390000|2021-08-11 12:53:10|18576.39|18456.39|18578.12|18458.12|18578.12|18458.12|18576.1|18456.1|10
1628686400000|2021-08-11 12:53:20|18578.11|18458.11|18576.79|18456.79|18578.58|18458.58|18576.76|18456.76|9
1628686410000|2021-08-11 12:53:30|18576.48|18456.48|18577.93|18457.93|18578.07|18458.07|18576.41|18456.41|10
1628686420000|2021-08-11 12:53:40|18577.65|18457.65|18575.66|18455.66|18577.9|18457.9|18575.66|18455.66|9
1628686430000|2021-08-11 12:53:50|18575.8|18455.8|18575.65|18455.65|18575.98|18455.98|18575.65|18455.65|10
1628686440000|2021-08-11 12:54:00|18576.84|18456.84|18575.27|18455.27|18576.84|18456.84|18574.15|18454.15|10
1628686450000|2021-08-11 12:54:10|18575.24|18455.24|18574.38|18454.38|18575.24|18455.24|18573.71|18453.71|9
1628686460000|2021-08-11 12:54:20|18574.33|18454.33|18575.28|18455.28|18575.29|18455.29|18574.33|18454.33|10
1628686470000|2021-08-11 12:54:30|18575.01|18455.01|18574.13|18454.13|18575.01|18455.01|18573.64|18453.64|10
1628686480000|2021-08-11 12:54:40|18574.11|18454.11|18576.19|18456.19|18577.13|18457.13|18573.65|18453.65|10
1628686490000|2021-08-11 12:54:50|18576.72|18456.72|18576.01|18456.01|18576.72|18456.72|18576.01|18456.01|9
1628686500000|2021-08-11 12:55:00|18576.22|18456.22|18576.35|18456.35|18578.1|18458.1|18576.22|18456.22|10
1628686510000|2021-08-11 12:55:10|18576.3|18456.3|18574.74|18454.74|18576.3|18456.3|18574.61|18454.61|10
1628686520000|2021-08-11 12:55:20|18574.76|18454.76|18570.34|18450.34|18574.83|18454.83|18570.34|18450.34|9
1628686530000|2021-08-11 12:55:30|18569.52|18449.52|18571.99|18451.99|18571.99|18451.99|18569.52|18449.52|10
1628686540000|2021-08-11 12:55:40|18572.52|18452.52|18573.89|18453.89|18574|18454|18572.45|18452.45|10
1628686550000|2021-08-11 12:55:50|18574|18454|18572.34|18452.34|18574|18454|18571.96|18451.96|10
1628686560000|2021-08-11 12:56:00|18572.37|18452.37|18574.37|18454.37|18574.37|18454.37|18571.5|18451.5|10
1628686570000|2021-08-11 12:56:10|18575.69|18455.69|18573.91|18453.91|18576.12|18456.12|18573.59|18453.59|10
1628686580000|2021-08-11 12:56:20|18573.96|18453.96|18572.95|18452.95|18573.96|18453.96|18572.45|18452.45|10
1628686590000|2021-08-11 12:56:30|18572.93|18452.93|18573.4|18453.4|18573.53|18453.53|18572.75|18452.75|10
1628686600000|2021-08-11 12:56:40|18573.44|18453.44|18574.6|18454.6|18575.51|18455.51|18573.41|18453.41|10
1628686610000|2021-08-11 12:56:50|18574.63|18454.63|18577.9|18457.9|18577.9|18457.9|18574.63|18454.63|9
1628686620000|2021-08-11 12:57:00|18580.24|18460.24|18580.02|18460.02|18580.24|18460.24|18578.86|18458.86|10
1628686630000|2021-08-11 12:57:10|18581.44|18461.44|18580.41|18460.41|18581.95|18461.95|18580.41|18460.41|10
1628686640000|2021-08-11 12:57:20|18581.6|18461.6|18581.98|18461.98|18582.1|18462.1|18581.49|18461.49|8
1628686650000|2021-08-11 12:57:30|18581.71|18461.71|18581.71|18461.71|18581.71|18461.71|18581.49|18461.49|7
1628686660000|2021-08-11 12:57:40|18582.95|18462.95|18581.69|18461.69|18582.95|18462.95|18581.69|18461.69|10
1628686670000|2021-08-11 12:57:50|18583.09|18463.09|18582.46|18462.46|18584.6|18464.6|18582.06|18462.06|9
1628686680000|2021-08-11 12:58:00|18583.12|18463.12|18577.45|18457.45|18583.6|18463.6|18577.45|18457.45|10
1628686690000|2021-08-11 12:58:10|18577.14|18457.14|18572.98|18452.98|18577.14|18457.14|18572.98|18452.98|10
1628686700000|2021-08-11 12:58:20|18572.91|18452.91|18571.41|18451.41|18572.91|18452.91|18570.18|18450.18|10
1628686710000|2021-08-11 12:58:30|18571.67|18451.67|18571.55|18451.55|18572.09|18452.09|18571.3|18451.3|10
1628686720000|2021-08-11 12:58:40|18571.36|18451.36|18574.67|18454.67|18574.67|18454.67|18571.36|18451.36|10
1628686730000|2021-08-11 12:58:50|18575.49|18455.49|18575.17|18455.17|18577.24|18457.24|18574.63|18454.63|10
1628686740000|2021-08-11 12:59:00|18575.31|18455.31|18576.64|18456.64|18576.89|18456.89|18575.31|18455.31|10
1628686750000|2021-08-11 12:59:10|18577.11|18457.11|18580.2|18460.2|18581.86|18461.86|18576.97|18456.97|10
1628686760000|2021-08-11 12:59:20|18580.26|18460.26|18582.01|18462.01|18582.08|18462.08|18580.2|18460.2|9
1628686770000|2021-08-11 12:59:30|18582.5|18462.5|18581.66|18461.66|18582.61|18462.61|18581.42|18461.42|10
1628686780000|2021-08-11 12:59:40|18582.9|18462.9|18584.43|18464.43|18584.43|18464.43|18582.12|18462.12|9
1628686790000|2021-08-11 12:59:50|18585.28|18465.28|18586.57|18466.57|18586.86|18466.86|18585.28|18465.28|9
1628686800000|2021-08-11 13:00:00|18586.98|18466.98|18586.58|18466.58|18587.69|18467.69|18586.58|18466.58|8
1628686810000|2021-08-11 13:00:10|18586.36|18466.36|18583.36|18463.36|18586.36|18466.36|18583.36|18463.36|9
1628686820000|2021-08-11 13:00:20|18583.21|18463.21|18577.16|18457.16|18583.21|18463.21|18577.06|18457.06|10
1628686830000|2021-08-11 13:00:30|18576.47|18456.47|18570.76|18450.76|18576.47|18456.47|18570.44|18450.44|10
1628686840000|2021-08-11 13:00:40|18570.83|18450.83|18567.82|18447.82|18570.83|18450.83|18567.76|18447.76|10
1628686850000|2021-08-11 13:00:50|18567.91|18447.91|18566.11|18446.11|18567.96|18447.96|18566.11|18446.11|10
1628686860000|2021-08-11 13:01:00|18566.34|18446.34|18565.21|18445.21|18566.75|18446.75|18565.21|18445.21|10
1628686870000|2021-08-11 13:01:10|18564.46|18444.46|18557.63|18437.63|18564.46|18444.46|18557.63|18437.63|10
1628686880000|2021-08-11 13:01:20|18556.44|18436.44|18549.6|18429.6|18556.44|18436.44|18549.6|18429.6|10
1628686890000|2021-08-11 13:01:30|18547.67|18427.67|18544.25|18424.25|18547.67|18427.67|18544.25|18424.25|10
1628686900000|2021-08-11 13:01:40|18542.95|18422.95|18541.2|18421.2|18542.95|18422.95|18540.39|18420.39|10
1628686910000|2021-08-11 13:01:50|18541.35|18421.35|18539.02|18419.02|18541.35|18421.35|18539.02|18419.02|8
1628686920000|2021-08-11 13:02:00|18539.14|18419.14|18536.78|18416.78|18539.14|18419.14|18536.78|18416.78|10
1628686930000|2021-08-11 13:02:10|18536.46|18416.46|18537.69|18417.69|18537.76|18417.76|18536.46|18416.46|10
1628686940000|2021-08-11 13:02:20|18536.44|18416.44|18538|18418|18538.07|18418.07|18535.61|18415.61|10
1628686950000|2021-08-11 13:02:30|18539.14|18419.14|18551.45|18431.45|18551.45|18431.45|18539.14|18419.14|10
1628686960000|2021-08-11 13:02:40|18552.11|18432.11|18557.44|18437.44|18557.44|18437.44|18552.11|18432.11|9
1628686970000|2021-08-11 13:02:50|18555.97|18435.97|18560.03|18440.03|18560.2|18440.2|18555.86|18435.86|10
1628686980000|2021-08-11 13:03:00|18560.32|18440.32|18571.86|18451.86|18571.86|18451.86|18560.32|18440.32|10
1628686990000|2021-08-11 13:03:10|18572.41|18452.41|18580.65|18460.65|18580.65|18460.65|18572.41|18452.41|10
1628687000000|2021-08-11 13:03:20|18580.97|18460.97|18585.84|18465.84|18585.84|18465.84|18580.97|18460.97|10
1628687010000|2021-08-11 13:03:30|18586.3|18466.3|18587.3|18467.3|18587.3|18467.3|18585.15|18465.15|10
1628687020000|2021-08-11 13:03:40|18587.31|18467.31|18586.1|18466.1|18587.42|18467.42|18586.1|18466.1|10
1628687030000|2021-08-11 13:03:50|18586.12|18466.12|18586.38|18466.38|18586.38|18466.38|18584.88|18464.88|10
1628687040000|2021-08-11 13:04:00|18586.03|18466.03|18591.09|18471.09|18591.09|18471.09|18585.61|18465.61|10
1628687050000|2021-08-11 13:04:10|18591.33|18471.33|18592.68|18472.68|18593.48|18473.48|18591.21|18471.21|10
1628687060000|2021-08-11 13:04:20|18592.41|18472.41|18595.77|18475.77|18595.77|18475.77|18592.22|18472.22|10
1628687070000|2021-08-11 13:04:30|18596.27|18476.27|18600.68|18480.68|18600.68|18480.68|18595.29|18475.29|10
1628687080000|2021-08-11 13:04:40|18600.87|18480.87|18604.89|18484.89|18604.89|18484.89|18600.87|18480.87|9
1628687090000|2021-08-11 13:04:50|18605.66|18485.66|18604.93|18484.93|18605.8|18485.8|18604.53|18484.53|10
1628687100000|2021-08-11 13:05:00|18604.8|18484.8|18604.44|18484.44|18604.8|18484.8|18602.18|18482.18|10
1628687110000|2021-08-11 13:05:10|18604.32|18484.32|18600.92|18480.92|18604.5|18484.5|18600.92|18480.92|10
1628687120000|2021-08-11 13:05:20|18601.34|18481.34|18599.63|18479.63|18601.46|18481.46|18599.63|18479.63|9
1628687130000|2021-08-11 13:05:30|18600.08|18480.08|18595.4|18475.4|18600.08|18480.08|18595.4|18475.4|10
1628687140000|2021-08-11 13:05:40|18594.43|18474.43|18590.87|18470.87|18595.1|18475.1|18590.87|18470.87|10
1628687150000|2021-08-11 13:05:50|18589.48|18469.48|18590.06|18470.06|18590.06|18470.06|18587.55|18467.55|10
1628687160000|2021-08-11 13:06:00|18590.61|18470.61|18594.09|18474.09|18594.32|18474.32|18590.35|18470.35|10
1628687170000|2021-08-11 13:06:10|18594.22|18474.22|18593.1|18473.1|18595.38|18475.38|18593.1|18473.1|10
1628687180000|2021-08-11 13:06:20|18593.6|18473.6|18593.11|18473.11|18593.82|18473.82|18593.11|18473.11|9
1628687190000|2021-08-11 13:06:30|18593.51|18473.51|18594.07|18474.07|18594.91|18474.91|18593.51|18473.51|10
1628687200000|2021-08-11 13:06:40|18594.29|18474.29|18590.2|18470.2|18594.29|18474.29|18590.12|18470.12|10
1628687210000|2021-08-11 13:06:50|18590.18|18470.18|18592.47|18472.47|18592.97|18472.97|18590.1|18470.1|10
1628687220000|2021-08-11 13:07:00|18592.52|18472.52|18592.04|18472.04|18592.52|18472.52|18590.1|18470.1|10
1628687230000|2021-08-11 13:07:10|18592.7|18472.7|18594.17|18474.17|18594.17|18474.17|18592.53|18472.53|10
1628687240000|2021-08-11 13:07:20|18595.24|18475.24|18598.05|18478.05|18598.05|18478.05|18595.24|18475.24|10
1628687250000|2021-08-11 13:07:30|18598.9|18478.9|18601.39|18481.39|18602.64|18482.64|18598.9|18478.9|10
1628687260000|2021-08-11 13:07:40|18601.13|18481.13|18602.99|18482.99|18602.99|18482.99|18600.57|18480.57|10
1628687270000|2021-08-11 13:07:50|18603.98|18483.98|18603.96|18483.96|18604.29|18484.29|18603.52|18483.52|10
1628687280000|2021-08-11 13:08:00|18605.15|18485.15|18601.37|18481.37|18605.15|18485.15|18601.37|18481.37|9
1628687290000|2021-08-11 13:08:10|18601.42|18481.42|18600.3|18480.3|18601.56|18481.56|18600.27|18480.27|10
1628687300000|2021-08-11 13:08:20|18600.35|18480.35|18602.21|18482.21|18602.21|18482.21|18599.53|18479.53|10
1628687310000|2021-08-11 13:08:30|18601.96|18481.96|18603.23|18483.23|18603.64|18483.64|18601.96|18481.96|9
1628687320000|2021-08-11 13:08:40|18603.14|18483.14|18606.53|18486.53|18606.53|18486.53|18603.14|18483.14|10
1628687330000|2021-08-11 13:08:50|18606.6|18486.6|18607.55|18487.55|18607.55|18487.55|18606.6|18486.6|8
1628687340000|2021-08-11 13:09:00|18607.44|18487.44|18612.08|18492.08|18612.08|18492.08|18607.44|18487.44|10
1628687350000|2021-08-11 13:09:10|18610.56|18490.56|18611.97|18491.97|18611.97|18491.97|18610.45|18490.45|10
1628687360000|2021-08-11 13:09:20|18610.7|18490.7|18607.08|18487.08|18610.77|18490.77|18607.08|18487.08|9
1628687370000|2021-08-11 13:09:30|18606.64|18486.64|18601.64|18481.64|18606.64|18486.64|18601.64|18481.64|10
1628687380000|2021-08-11 13:09:40|18601.63|18481.63|18602.53|18482.53|18603.62|18483.62|18601.61|18481.61|8
1628687390000|2021-08-11 13:09:50|18602.75|18482.75|18602.59|18482.59|18602.75|18482.75|18602.28|18482.28|9
1628687400000|2021-08-11 13:10:00|18602.47|18482.47|18601.32|18481.32|18603.17|18483.17|18601.32|18481.32|9
1628687410000|2021-08-11 13:10:10|18601.45|18481.45|18602.22|18482.22|18602.77|18482.77|18601.05|18481.05|10
1628687420000|2021-08-11 13:10:20|18600.49|18480.49|18599.88|18479.88|18600.49|18480.49|18598.65|18478.65|9
1628687430000|2021-08-11 13:10:30|18599.8|18479.8|18600.93|18480.93|18601|18481|18599.8|18479.8|10
1628687440000|2021-08-11 13:10:40|18601.01|18481.01|18603.46|18483.46|18603.5|18483.5|18601.01|18481.01|9
1628687450000|2021-08-11 13:10:50|18603.03|18483.03|18603.86|18483.86|18603.86|18483.86|18602.09|18482.09|10
1628687460000|2021-08-11 13:11:00|18604.58|18484.58|18605.31|18485.31|18605.41|18485.41|18604.36|18484.36|9
1628687470000|2021-08-11 13:11:10|18605.12|18485.12|18605.99|18485.99|18605.99|18485.99|18604.12|18484.12|9
1628687480000|2021-08-11 13:11:20|18606.56|18486.56|18607.22|18487.22|18607.26|18487.26|18606.56|18486.56|10
1628687490000|2021-08-11 13:11:30|18607.23|18487.23|18606.97|18486.97|18607.37|18487.37|18606.36|18486.36|10
1628687500000|2021-08-11 13:11:40|18608.7|18488.7|18609.55|18489.55|18611.2|18491.2|18608.7|18488.7|10
1628687510000|2021-08-11 13:11:50|18608.75|18488.75|18610.56|18490.56|18610.56|18490.56|18608.75|18488.75|10
1628687520000|2021-08-11 13:12:00|18610.43|18490.43|18611.96|18491.96|18611.96|18491.96|18610.33|18490.33|10
1628687530000|2021-08-11 13:12:10|18612.57|18492.57|18617.51|18497.51|18617.51|18497.51|18612.57|18492.57|10
1628687540000|2021-08-11 13:12:20|18617.52|18497.52|18617.82|18497.82|18619.61|18499.61|18617.3|18497.3|10
1628687550000|2021-08-11 13:12:30|18617.91|18497.91|18619.23|18499.23|18619.23|18499.23|18617.91|18497.91|10
1628687560000|2021-08-11 13:12:40|18619.02|18499.02|18615.66|18495.66|18619.02|18499.02|18615.66|18495.66|9
1628687570000|2021-08-11 13:12:50|18615.21|18495.21|18616.76|18496.76|18617.13|18497.13|18614.73|18494.73|10
1628687580000|2021-08-11 13:13:00|18617.33|18497.33|18622.43|18502.43|18622.43|18502.43|18617.33|18497.33|10
1628687590000|2021-08-11 13:13:10|18622.74|18502.74|18624.63|18504.63|18624.63|18504.63|18621.92|18501.92|10
1628687600000|2021-08-11 13:13:20|18624.32|18504.32|18621.81|18501.81|18624.95|18504.95|18621.81|18501.81|10
1628687610000|2021-08-11 13:13:30|18622.18|18502.18|18618.34|18498.34|18623.56|18503.56|18618.34|18498.34|10
1628687620000|2021-08-11 13:13:40|18618.23|18498.23|18617.46|18497.46|18619.63|18499.63|18617.46|18497.46|10
1628687630000|2021-08-11 13:13:50|18616.89|18496.89|18616.34|18496.34|18616.89|18496.89|18615.01|18495.01|10
1628687640000|2021-08-11 13:14:00|18617.58|18497.58|18616.3|18496.3|18618.59|18498.59|18616.1|18496.1|9
1628687650000|2021-08-11 13:14:10|18615.33|18495.33|18616.85|18496.85|18616.85|18496.85|18615.33|18495.33|9
1628687660000|2021-08-11 13:14:20|18617.11|18497.11|18618.45|18498.45|18618.88|18498.88|18617.11|18497.11|10
1628687670000|2021-08-11 13:14:30|18618.15|18498.15|18620.01|18500.01|18620.01|18500.01|18618.15|18498.15|10
1628687680000|2021-08-11 13:14:40|18620.1|18500.1|18620.42|18500.42|18622.04|18502.04|18620.1|18500.1|10
1628687690000|2021-08-11 13:14:50|18620.25|18500.25|18621.74|18501.74|18622.06|18502.06|18620.25|18500.25|10
1628687700000|2021-08-11 13:15:00|18622|18502|18624.28|18504.28|18624.28|18504.28|18622|18502|10
1628687710000|2021-08-11 13:15:10|18625.53|18505.53|18626.81|18506.81|18627.15|18507.15|18625.36|18505.36|10
1628687720000|2021-08-11 13:15:20|18627.36|18507.36|18628.12|18508.12|18628.12|18508.12|18627.19|18507.19|9
1628687730000|2021-08-11 13:15:30|18629.74|18509.74|18629.32|18509.32|18629.84|18509.84|18629.15|18509.15|10
1628687740000|2021-08-11 13:15:40|18629.02|18509.02|18635.86|18515.86|18636.14|18516.14|18629.02|18509.02|10
1628687750000|2021-08-11 13:15:50|18635.95|18515.95|18640.7|18520.7|18640.7|18520.7|18635.95|18515.95|10
1628687760000|2021-08-11 13:16:00|18640.74|18520.74|18648.09|18528.09|18648.09|18528.09|18640.74|18520.74|10
1628687770000|2021-08-11 13:16:10|18648.8|18528.8|18652.08|18532.08|18652.09|18532.09|18648.8|18528.8|10
1628687780000|2021-08-11 13:16:20|18651.88|18531.88|18654.54|18534.54|18654.54|18534.54|18651.88|18531.88|10
1628687790000|2021-08-11 13:16:30|18654.49|18534.49|18653.22|18533.22|18656.73|18536.73|18653.22|18533.22|10
1628687800000|2021-08-11 13:16:40|18652.43|18532.43|18654.36|18534.36|18656.6|18536.6|18652.43|18532.43|10
1628687810000|2021-08-11 13:16:50|18654.23|18534.23|18658.59|18538.59|18658.59|18538.59|18654.23|18534.23|10
1628687820000|2021-08-11 13:17:00|18659.59|18539.59|18667.04|18547.04|18667.04|18547.04|18658.85|18538.85|10
1628687830000|2021-08-11 13:17:10|18666.01|18546.01|18667.36|18547.36|18667.36|18547.36|18665.88|18545.88|10
1628687840000|2021-08-11 13:17:20|18666.69|18546.69|18672.3|18552.3|18672.3|18552.3|18666.69|18546.69|10
1628687850000|2021-08-11 13:17:30|18672.55|18552.55|18675.99|18555.99|18676.87|18556.87|18672.55|18552.55|10
1628687860000|2021-08-11 13:17:40|18675.83|18555.83|18675.94|18555.94|18676.23|18556.23|18675.63|18555.63|10
1628687870000|2021-08-11 13:17:50|18678.3|18558.3|18679.02|18559.02|18679.09|18559.09|18677.09|18557.09|10
1628687880000|2021-08-11 13:18:00|18678.85|18558.85|18682.07|18562.07|18682.74|18562.74|18678.85|18558.85|10
1628687890000|2021-08-11 13:18:10|18683.05|18563.05|18683.73|18563.73|18684.3|18564.3|18682.65|18562.65|10
1628687900000|2021-08-11 13:18:20|18685|18565|18697.6|18577.6|18697.6|18577.6|18685|18565|10
1628687910000|2021-08-11 13:18:30|18698.06|18578.06|18695.92|18575.92|18698.06|18578.06|18694.79|18574.79|10
1628687920000|2021-08-11 13:18:40|18695.76|18575.76|18698.7|18578.7|18698.7|18578.7|18695.02|18575.02|10
1628687930000|2021-08-11 13:18:50|18698.73|18578.73|18703.55|18583.55|18703.55|18583.55|18698.73|18578.73|10
1628687940000|2021-08-11 13:19:00|18703.33|18583.33|18702.1|18582.1|18703.37|18583.37|18702.1|18582.1|10
1628687950000|2021-08-11 13:19:10|18701.45|18581.45|18703.43|18583.43|18703.43|18583.43|18701.15|18581.15|10
1628687960000|2021-08-11 13:19:20|18703.59|18583.59|18706.01|18586.01|18707.04|18587.04|18701.32|18581.32|10
1628687970000|2021-08-11 13:19:30|18705.62|18585.62|18708.06|18588.06|18708.06|18588.06|18703.12|18583.12|10
1628687980000|2021-08-11 13:19:40|18710.22|18590.22|18715.03|18595.03|18715.03|18595.03|18710.22|18590.22|10
1628687990000|2021-08-11 13:19:50|18715.13|18595.13|18721.43|18601.43|18721.43|18601.43|18715.13|18595.13|10
1628688000000|2021-08-11 13:20:00|18723.6|18603.6|18723.87|18603.87|18725.01|18605.01|18723.15|18603.15|9
1628688010000|2021-08-11 13:20:10|18723.64|18603.64|18733.08|18613.08|18733.08|18613.08|18723.64|18603.64|10
1628688020000|2021-08-11 13:20:20|18733.26|18613.26|18732.57|18612.57|18733.26|18613.26|18729.82|18609.82|9
1628688030000|2021-08-11 13:20:30|18732.63|18612.63|18736.45|18616.45|18736.45|18616.45|18731.28|18611.28|10
1628688040000|2021-08-11 13:20:40|18736.69|18616.69|18735.63|18615.63|18737.97|18617.97|18735.63|18615.63|10
1628688050000|2021-08-11 13:20:50|18737.1|18617.1|18732.53|18612.53|18737.46|18617.46|18732.53|18612.53|10
1628688060000|2021-08-11 13:21:00|18732.95|18612.95|18734.39|18614.39|18734.49|18614.49|18732.95|18612.95|10
1628688070000|2021-08-11 13:21:10|18734.14|18614.14|18731.12|18611.12|18735.91|18615.91|18731.12|18611.12|10
1628688080000|2021-08-11 13:21:20|18732.52|18612.52|18733.2|18613.2|18733.2|18613.2|18730.5|18610.5|10
1628688090000|2021-08-11 13:21:30|18734.21|18614.21|18726.68|18606.68|18734.61|18614.61|18726.68|18606.68|10
1628688100000|2021-08-11 13:21:40|18726.24|18606.24|18728.48|18608.48|18728.48|18608.48|18724.9|18604.9|10
1628688110000|2021-08-11 13:21:50|18728.03|18608.03|18736.7|18616.7|18736.7|18616.7|18728.03|18608.03|9
1628688120000|2021-08-11 13:22:00|18736.85|18616.85|18742.98|18622.98|18742.98|18622.98|18735.5|18615.5|10
1628688130000|2021-08-11 13:22:10|18742.74|18622.74|18746.21|18626.21|18746.21|18626.21|18742.74|18622.74|10
1628688140000|2021-08-11 13:22:20|18746.34|18626.34|18747.74|18627.74|18747.82|18627.82|18746.34|18626.34|10
1628688150000|2021-08-11 13:22:30|18747.5|18627.5|18748.37|18628.37|18748.37|18628.37|18747.25|18627.25|10
1628688160000|2021-08-11 13:22:40|18748.31|18628.31|18751.14|18631.14|18751.14|18631.14|18745.73|18625.73|10
1628688170000|2021-08-11 13:22:50|18752.85|18632.85|18753.96|18633.96|18755.22|18635.22|18752.05|18632.05|10
1628688180000|2021-08-11 13:23:00|18755.91|18635.91|18760.53|18640.53|18760.53|18640.53|18753.05|18633.05|10
1628688190000|2021-08-11 13:23:10|18762|18642|18762.41|18642.41|18762.96|18642.96|18760.72|18640.72|10
1628688200000|2021-08-11 13:23:20|18762.45|18642.45|18763.98|18643.98|18764.67|18644.67|18762.3|18642.3|10
1628688210000|2021-08-11 13:23:30|18765.75|18645.75|18770.41|18650.41|18770.41|18650.41|18765.75|18645.75|10
1628688220000|2021-08-11 13:23:40|18771.09|18651.09|18772.35|18652.35|18775.07|18655.07|18771.09|18651.09|10
1628688230000|2021-08-11 13:23:50|18772.29|18652.29|18777.7|18657.7|18777.7|18657.7|18772.29|18652.29|10
1628688240000|2021-08-11 13:24:00|18780.03|18660.03|18782.68|18662.68|18782.93|18662.93|18780.03|18660.03|10
1628688250000|2021-08-11 13:24:10|18783.13|18663.13|18782.29|18662.29|18784.58|18664.58|18782.29|18662.29|10
1628688260000|2021-08-11 13:24:20|18783.3|18663.3|18787.55|18667.55|18787.55|18667.55|18783.16|18663.16|9
1628688270000|2021-08-11 13:24:30|18787.49|18667.49|18789.88|18669.88|18790.3|18670.3|18787.49|18667.49|9
1628688280000|2021-08-11 13:24:40|18789.72|18669.72|18790.02|18670.02|18790.21|18670.21|18788.06|18668.06|10
1628688290000|2021-08-11 13:24:50|18790.01|18670.01|18792.76|18672.76|18792.92|18672.92|18790.01|18670.01|10
1628688300000|2021-08-11 13:25:00|18793.56|18673.56|18788.75|18668.75|18793.56|18673.56|18788.12|18668.12|10
1628688310000|2021-08-11 13:25:10|18790.79|18670.79|18790.42|18670.42|18795.11|18675.11|18790.42|18670.42|10
1628688320000|2021-08-11 13:25:20|18789.79|18669.79|18784.42|18664.42|18790.11|18670.11|18784.25|18664.25|10
1628688330000|2021-08-11 13:25:30|18785.23|18665.23|18785.85|18665.85|18786.09|18666.09|18783.46|18663.46|10
1628688340000|2021-08-11 13:25:40|18785.68|18665.68|18788.65|18668.65|18788.65|18668.65|18785.2|18665.2|10
1628688350000|2021-08-11 13:25:50|18788.82|18668.82|18793.08|18673.08|18793.8|18673.8|18788.82|18668.82|10
1628688360000|2021-08-11 13:26:00|18794.15|18674.15|18784.8|18664.8|18794.82|18674.82|18784.8|18664.8|10
1628688370000|2021-08-11 13:26:10|18783.76|18663.76|18780.37|18660.37|18784.03|18664.03|18780.14|18660.14|10
1628688380000|2021-08-11 13:26:20|18777.04|18657.04|18775.86|18655.86|18777.04|18657.04|18774.64|18654.64|10
1628688390000|2021-08-11 13:26:30|18775.42|18655.42|18773.27|18653.27|18775.89|18655.89|18772.34|18652.34|10
1628688400000|2021-08-11 13:26:40|18773.36|18653.36|18771.46|18651.46|18773.38|18653.38|18770.74|18650.74|10
1628688410000|2021-08-11 13:26:50|18771.88|18651.88|18769.62|18649.62|18771.88|18651.88|18769.58|18649.58|10
1628688420000|2021-08-11 13:27:00|18770.23|18650.23|18763.69|18643.69|18771.78|18651.78|18763.69|18643.69|10
1628688430000|2021-08-11 13:27:10|18763.09|18643.09|18758.15|18638.15|18763.09|18643.09|18756.55|18636.55|10
1628688440000|2021-08-11 13:27:20|18756.52|18636.52|18759.12|18639.12|18759.12|18639.12|18755.36|18635.36|10
1628688450000|2021-08-11 13:27:30|18761.18|18641.18|18768.32|18648.32|18768.32|18648.32|18761.18|18641.18|10
1628688460000|2021-08-11 13:27:40|18768.47|18648.47|18769.29|18649.29|18770.12|18650.12|18767.9|18647.9|10
1628688470000|2021-08-11 13:27:50|18768.03|18648.03|18766.22|18646.22|18768.44|18648.44|18766.01|18646.01|10
1628688480000|2021-08-11 13:28:00|18765.69|18645.69|18768.14|18648.14|18768.14|18648.14|18765.57|18645.57|10
1628688490000|2021-08-11 13:28:10|18770.29|18650.29|18776.11|18656.11|18776.11|18656.11|18770.29|18650.29|10
1628688500000|2021-08-11 13:28:20|18776.08|18656.08|18779.67|18659.67|18779.67|18659.67|18776.08|18656.08|9
1628688510000|2021-08-11 13:28:30|18780.27|18660.27|18785.63|18665.63|18785.63|18665.63|18780.16|18660.16|10
1628688520000|2021-08-11 13:28:40|18786.33|18666.33|18791.91|18671.91|18792.67|18672.67|18786.33|18666.33|9
1628688530000|2021-08-11 13:28:50|18793.12|18673.12|18794.35|18674.35|18794.88|18674.88|18792.75|18672.75|10
1628688540000|2021-08-11 13:29:00|18793.95|18673.95|18792.72|18672.72|18793.95|18673.95|18791.8|18671.8|10
1628688550000|2021-08-11 13:29:10|18792.46|18672.46|18795.19|18675.19|18795.19|18675.19|18791|18671|10
1628688560000|2021-08-11 13:29:20|18796.28|18676.28|18800.71|18680.71|18800.71|18680.71|18796.28|18676.28|9
1628688570000|2021-08-11 13:29:30|18800.29|18680.29|18807.1|18687.1|18807.1|18687.1|18800.29|18680.29|10
1628688580000|2021-08-11 13:29:40|18809.32|18689.32|18818.05|18698.05|18818.05|18698.05|18809.32|18689.32|10
1628688590000|2021-08-11 13:29:50|18818.77|18698.77|18820.16|18700.16|18821.63|18701.63|18818.77|18698.77|10
1628688600000|2021-08-11 13:30:00|18821.63|18701.63|18815.15|18695.15|18821.72|18701.72|18815.15|18695.15|10
1628688610000|2021-08-11 13:30:10|18814.26|18694.26|18809.54|18689.54|18817.17|18697.17|18809.54|18689.54|10
1628688620000|2021-08-11 13:30:20|18809.13|18689.13|18805.16|18685.16|18809.13|18689.13|18802.9|18682.9|10
1628688630000|2021-08-11 13:30:30|18806.25|18686.25|18806.17|18686.17|18808.37|18688.37|18805.86|18685.86|10
1628688640000|2021-08-11 13:30:40|18805.46|18685.46|18808.55|18688.55|18808.55|18688.55|18804.9|18684.9|10
1628688650000|2021-08-11 13:30:50|18808.73|18688.73|18807.94|18687.94|18808.91|18688.91|18807.05|18687.05|10
1628688660000|2021-08-11 13:31:00|18808.55|18688.55|18816.36|18696.36|18816.36|18696.36|18808.55|18688.55|10
1628688670000|2021-08-11 13:31:10|18816.61|18696.61|18817.89|18697.89|18819.79|18699.79|18816.61|18696.61|10
1628688680000|2021-08-11 13:31:20|18818.92|18698.92|18818.09|18698.09|18819.51|18699.51|18817.79|18697.79|10
1628688690000|2021-08-11 13:31:30|18817.69|18697.69|18813.33|18693.33|18817.69|18697.69|18813.33|18693.33|10
1628688700000|2021-08-11 13:31:40|18811.58|18691.58|18805.13|18685.13|18811.58|18691.58|18805.13|18685.13|10
1628688710000|2021-08-11 13:31:50|18804.08|18684.08|18804.41|18684.41|18804.63|18684.63|18803.22|18683.22|9
1628688720000|2021-08-11 13:32:00|18804.57|18684.57|18795.72|18675.72|18804.57|18684.57|18795.72|18675.72|10
1628688730000|2021-08-11 13:32:10|18796.39|18676.39|18789.15|18669.15|18796.39|18676.39|18789.15|18669.15|10
1628688740000|2021-08-11 13:32:20|18789.2|18669.2|18784.85|18664.85|18789.2|18669.2|18784.85|18664.85|10
1628688750000|2021-08-11 13:32:30|18785.47|18665.47|18785.75|18665.75|18787.24|18667.24|18785.47|18665.47|10
1628688760000|2021-08-11 13:32:40|18785.95|18665.95|18786.15|18666.15|18788.64|18668.64|18785.95|18665.95|10
1628688770000|2021-08-11 13:32:50|18785.94|18665.94|18786.99|18666.99|18787.35|18667.35|18785.71|18665.71|10
1628688780000|2021-08-11 13:33:00|18786.92|18666.92|18786.78|18666.78|18788.13|18668.13|18786.78|18666.78|10
1628688790000|2021-08-11 13:33:10|18787.35|18667.35|18787.75|18667.75|18788.67|18668.67|18786.67|18666.67|9
1628688800000|2021-08-11 13:33:20|18788.66|18668.66|18786.97|18666.97|18788.69|18668.69|18786.7|18666.7|10
1628688810000|2021-08-11 13:33:30|18786.85|18666.85|18784.84|18664.84|18786.86|18666.86|18784.84|18664.84|10
1628688820000|2021-08-11 13:33:40|18784.68|18664.68|18783.24|18663.24|18784.68|18664.68|18782.62|18662.62|9
1628688830000|2021-08-11 13:33:50|18783.78|18663.78|18785.87|18665.87|18786.01|18666.01|18783.77|18663.77|10
1628688840000|2021-08-11 13:34:00|18786.25|18666.25|18787.65|18667.65|18788.09|18668.09|18785.48|18665.48|10
1628688850000|2021-08-11 13:34:10|18787.32|18667.32|18790.84|18670.84|18791.14|18671.14|18787.12|18667.12|10
1628688860000|2021-08-11 13:34:20|18790.25|18670.25|18786.83|18666.83|18790.25|18670.25|18786.61|18666.61|9
1628688870000|2021-08-11 13:34:30|18787.08|18667.08|18790.24|18670.24|18790.24|18670.24|18787.08|18667.08|10
1628688880000|2021-08-11 13:34:40|18790.21|18670.21|18789.87|18669.87|18790.21|18670.21|18789.75|18669.75|9
1628688890000|2021-08-11 13:34:50|18789.25|18669.25|18794.08|18674.08|18794.08|18674.08|18789.25|18669.25|10
1628688900000|2021-08-11 13:35:00|18794.61|18674.61|18796.44|18676.44|18796.91|18676.91|18794.61|18674.61|10
1628688910000|2021-08-11 13:35:10|18796.17|18676.17|18794.29|18674.29|18796.41|18676.41|18794.29|18674.29|10
1628688920000|2021-08-11 13:35:20|18794.01|18674.01|18793.68|18673.68|18794.01|18674.01|18792.75|18672.75|10
1628688930000|2021-08-11 13:35:30|18793.59|18673.59|18794.7|18674.7|18795.05|18675.05|18792.92|18672.92|9
1628688940000|2021-08-11 13:35:40|18795.14|18675.14|18795.67|18675.67|18795.91|18675.91|18794.66|18674.66|10
1628688950000|2021-08-11 13:35:50|18795.68|18675.68|18797.7|18677.7|18797.7|18677.7|18795.58|18675.58|9
1628688960000|2021-08-11 13:36:00|18797.26|18677.26|18796.79|18676.79|18798.82|18678.82|18796.06|18676.06|9
1628688970000|2021-08-11 13:36:10|18797.59|18677.59|18786.78|18666.78|18797.59|18677.59|18786.78|18666.78|10
1628688980000|2021-08-11 13:36:20|18786.69|18666.69|18777.34|18657.34|18786.69|18666.69|18777.34|18657.34|10
1628688990000|2021-08-11 13:36:30|18776.42|18656.42|18769.55|18649.55|18776.42|18656.42|18769.54|18649.54|10
1628689000000|2021-08-11 13:36:40|18769.16|18649.16|18766.74|18646.74|18769.16|18649.16|18765.15|18645.15|10
1628689010000|2021-08-11 13:36:50|18767.34|18647.34|18764.06|18644.06|18768.09|18648.09|18764.06|18644.06|10
1628689020000|2021-08-11 13:37:00|18764.7|18644.7|18761.88|18641.88|18764.7|18644.7|18761.88|18641.88|10
1628689030000|2021-08-11 13:37:10|18762.55|18642.55|18763.2|18643.2|18763.2|18643.2|18760.28|18640.28|10
1628689040000|2021-08-11 13:37:20|18762.64|18642.64|18764.54|18644.54|18765.54|18645.54|18762.64|18642.64|10
1628689050000|2021-08-11 13:37:30|18764.68|18644.68|18764.86|18644.86|18765.76|18645.76|18763.31|18643.31|10
1628689060000|2021-08-11 13:37:40|18766.53|18646.53|18767.07|18647.07|18768.66|18648.66|18766.01|18646.01|10
1628689070000|2021-08-11 13:37:50|18767.04|18647.04|18769.98|18649.98|18769.98|18649.98|18767.04|18647.04|10
1628689080000|2021-08-11 13:38:00|18771.43|18651.43|18773.73|18653.73|18773.73|18653.73|18771.43|18651.43|10
1628689090000|2021-08-11 13:38:10|18773|18653|18774.32|18654.32|18774.67|18654.67|18772.57|18652.57|10
1628689100000|2021-08-11 13:38:20|18774.53|18654.53|18774|18654|18774.59|18654.59|18774|18654|10
1628689110000|2021-08-11 13:38:30|18772.61|18652.61|18771.72|18651.72|18772.83|18652.83|18771.72|18651.72|10
1628689120000|2021-08-11 13:38:40|18772.95|18652.95|18774.64|18654.64|18774.64|18654.64|18772.05|18652.05|10
1628689130000|2021-08-11 13:38:50|18774.69|18654.69|18773.08|18653.08|18774.69|18654.69|18772.56|18652.56|10
1628689140000|2021-08-11 13:39:00|18775.36|18655.36|18772.08|18652.08|18775.36|18655.36|18772.03|18652.03|10
1628689150000|2021-08-11 13:39:10|18772.07|18652.07|18772.64|18652.64|18772.64|18652.64|18771.46|18651.46|10
1628689160000|2021-08-11 13:39:20|18772.9|18652.9|18773.95|18653.95|18773.96|18653.96|18772.87|18652.87|10
1628689170000|2021-08-11 13:39:30|18774.22|18654.22|18775.92|18655.92|18777.08|18657.08|18774.22|18654.22|10
1628689180000|2021-08-11 13:39:40|18775.23|18655.23|18770.85|18650.85|18775.23|18655.23|18770.85|18650.85|10
1628689190000|2021-08-11 13:39:50|18771|18651|18772|18652|18772|18652|18770.24|18650.24|10
1628689200000|2021-08-11 13:40:00|18770.4|18650.4|18771.14|18651.14|18772.02|18652.02|18770.06|18650.06|10
1628689210000|2021-08-11 13:40:10|18771.27|18651.27|18769.63|18649.63|18772.07|18652.07|18769.43|18649.43|10
1628689220000|2021-08-11 13:40:20|18770.39|18650.39|18772.57|18652.57|18772.57|18652.57|18769.99|18649.99|9
1628689230000|2021-08-11 13:40:30|18772.92|18652.92|18776.15|18656.15|18776.15|18656.15|18772.92|18652.92|10
1628689240000|2021-08-11 13:40:40|18775.95|18655.95|18779.14|18659.14|18779.14|18659.14|18775.8|18655.8|10
1628689250000|2021-08-11 13:40:50|18777.92|18657.92|18779.91|18659.91|18780.27|18660.27|18777.92|18657.92|10
1628689260000|2021-08-11 13:41:00|18779.66|18659.66|18779.37|18659.37|18779.66|18659.66|18776.5|18656.5|10
1628689270000|2021-08-11 13:41:10|18778.38|18658.38|18777.98|18657.98|18778.45|18658.45|18777.69|18657.69|10
1628689280000|2021-08-11 13:41:20|18777.91|18657.91|18777.96|18657.96|18779.38|18659.38|18777.87|18657.87|8
1628689290000|2021-08-11 13:41:30|18777.87|18657.87|18775.44|18655.44|18778.91|18658.91|18775.44|18655.44|10
1628689300000|2021-08-11 13:41:40|18775.84|18655.84|18776.12|18656.12|18776.28|18656.28|18775.38|18655.38|10
1628689310000|2021-08-11 13:41:50|18774.85|18654.85|18771.27|18651.27|18774.85|18654.85|18771.17|18651.17|10
1628689320000|2021-08-11 13:42:00|18770.99|18650.99|18768.36|18648.36|18770.99|18650.99|18768.36|18648.36|10
1628689330000|2021-08-11 13:42:10|18768.16|18648.16|18769.61|18649.61|18769.61|18649.61|18768.16|18648.16|10
1628689340000|2021-08-11 13:42:20|18768.63|18648.63|18764.23|18644.23|18768.63|18648.63|18763.39|18643.39|10
1628689350000|2021-08-11 13:42:30|18763.93|18643.93|18763.59|18643.59|18763.93|18643.93|18762.8|18642.8|10
1628689360000|2021-08-11 13:42:40|18764.5|18644.5|18762.38|18642.38|18765.09|18645.09|18762.12|18642.12|10
1628689370000|2021-08-11 13:42:50|18762.4|18642.4|18759.53|18639.53|18763.62|18643.62|18759.53|18639.53|10
1628689380000|2021-08-11 13:43:00|18760.09|18640.09|18763.52|18643.52|18764.08|18644.08|18760.09|18640.09|10
1628689390000|2021-08-11 13:43:10|18763.56|18643.56|18760.07|18640.07|18763.56|18643.56|18760.07|18640.07|10
1628689400000|2021-08-11 13:43:20|18759.94|18639.94|18758.88|18638.88|18759.94|18639.94|18758.84|18638.84|9
1628689410000|2021-08-11 13:43:30|18758.72|18638.72|18760.05|18640.05|18760.22|18640.22|18758.51|18638.51|10
1628689420000|2021-08-11 13:43:40|18760.12|18640.12|18759.64|18639.64|18760.51|18640.51|18759.6|18639.6|10
1628689430000|2021-08-11 13:43:50|18759.92|18639.92|18759.89|18639.89|18760.18|18640.18|18759.23|18639.23|10
1628689440000|2021-08-11 13:44:00|18760.77|18640.77|18762.07|18642.07|18762.07|18642.07|18760.12|18640.12|10
1628689450000|2021-08-11 13:44:10|18762.02|18642.02|18762.28|18642.28|18762.28|18642.28|18760.31|18640.31|10
1628689460000|2021-08-11 13:44:20|18762.27|18642.27|18766.92|18646.92|18766.92|18646.92|18762.12|18642.12|10
1628689470000|2021-08-11 13:44:30|18767.19|18647.19|18768.26|18648.26|18769.35|18649.35|18767.15|18647.15|10
1628689480000|2021-08-11 13:44:40|18769.4|18649.4|18771.07|18651.07|18771.07|18651.07|18769.14|18649.14|10
1628689490000|2021-08-11 13:44:50|18771.33|18651.33|18775.79|18655.79|18775.79|18655.79|18770.11|18650.11|10
1628689500000|2021-08-11 13:45:00|18776.1|18656.1|18778.35|18658.35|18779.52|18659.52|18776.1|18656.1|10
1628689510000|2021-08-11 13:45:10|18778.9|18658.9|18782.17|18662.17|18782.5|18662.5|18778.9|18658.9|9
1628689520000|2021-08-11 13:45:20|18781.98|18661.98|18785.49|18665.49|18785.67|18665.67|18781.98|18661.98|10
1628689530000|2021-08-11 13:45:30|18785.61|18665.61|18790.21|18670.21|18790.21|18670.21|18785.61|18665.61|10
1628689540000|2021-08-11 13:45:40|18791.34|18671.34|18797.09|18677.09|18797.09|18677.09|18791.34|18671.34|10
1628689550000|2021-08-11 13:45:50|18796.97|18676.97|18796.29|18676.29|18796.97|18676.97|18795.31|18675.31|9
1628689560000|2021-08-11 13:46:00|18795.86|18675.86|18796.72|18676.72|18797.19|18677.19|18794.38|18674.38|9
1628689570000|2021-08-11 13:46:10|18796.65|18676.65|18797.68|18677.68|18797.68|18677.68|18795.34|18675.34|10
1628689580000|2021-08-11 13:46:20|18798.07|18678.07|18797.49|18677.49|18798.07|18678.07|18796.67|18676.67|10
1628689590000|2021-08-11 13:46:30|18797.9|18677.9|18800.4|18680.4|18800.4|18680.4|18797.9|18677.9|10
1628689600000|2021-08-11 13:46:40|18801.06|18681.06|18806.67|18686.67|18806.67|18686.67|18801.06|18681.06|10
1628689610000|2021-08-11 13:46:50|18807.84|18687.84|18813.74|18693.74|18814.22|18694.22|18807.84|18687.84|10
1628689620000|2021-08-11 13:47:00|18814.16|18694.16|18816.34|18696.34|18816.34|18696.34|18814.16|18694.16|10
1628689630000|2021-08-11 13:47:10|18815.6|18695.6|18819.14|18699.14|18821.84|18701.84|18815.12|18695.12|9
1628689640000|2021-08-11 13:47:20|18820.06|18700.06|18814.49|18694.49|18820.06|18700.06|18814.49|18694.49|10
1628689650000|2021-08-11 13:47:30|18815.49|18695.49|18818.16|18698.16|18818.42|18698.42|18814.5|18694.5|10
1628689660000|2021-08-11 13:47:40|18819.26|18699.26|18823.18|18703.18|18823.34|18703.34|18819.26|18699.26|10
1628689670000|2021-08-11 13:47:50|18822.71|18702.71|18823.16|18703.16|18824.69|18704.69|18822.71|18702.71|10
1628689680000|2021-08-11 13:48:00|18824.92|18704.92|18828.18|18708.18|18828.78|18708.78|18824.92|18704.92|10
1628689690000|2021-08-11 13:48:10|18828.63|18708.63|18820.44|18700.44|18828.63|18708.63|18820.44|18700.44|10
1628689700000|2021-08-11 13:48:20|18820.13|18700.13|18821.25|18701.25|18821.54|18701.54|18820.13|18700.13|10
1628689710000|2021-08-11 13:48:30|18822.53|18702.53|18823.83|18703.83|18823.83|18703.83|18820.96|18700.96|10
1628689720000|2021-08-11 13:48:40|18823.97|18703.97|18823.27|18703.27|18824.26|18704.26|18822.89|18702.89|9
1628689730000|2021-08-11 13:48:50|18823.07|18703.07|18829.88|18709.88|18829.88|18709.88|18823.07|18703.07|10
1628689740000|2021-08-11 13:49:00|18830.46|18710.46|18830.04|18710.04|18830.73|18710.73|18829.02|18709.02|10
1628689750000|2021-08-11 13:49:10|18828.81|18708.81|18835.39|18715.39|18835.39|18715.39|18828.81|18708.81|10
1628689760000|2021-08-11 13:49:20|18837.83|18717.83|18854.16|18734.16|18854.16|18734.16|18837.83|18717.83|10
1628689770000|2021-08-11 13:49:30|18855.06|18735.06|18864.38|18744.38|18864.38|18744.38|18855.06|18735.06|10
1628689780000|2021-08-11 13:49:40|18865.53|18745.53|18874.56|18754.56|18874.56|18754.56|18865.53|18745.53|10
1628689790000|2021-08-11 13:49:50|18876.07|18756.07|18876.82|18756.82|18881.31|18761.31|18876.07|18756.07|10
1628689800000|2021-08-11 13:50:00|18876.13|18756.13|18874.23|18754.23|18878.39|18758.39|18874.23|18754.23|10
1628689810000|2021-08-11 13:50:10|18872.94|18752.94|18868.74|18748.74|18873.62|18753.62|18868.49|18748.49|10
1628689820000|2021-08-11 13:50:20|18868.67|18748.67|18858.72|18738.72|18868.67|18748.67|18858.72|18738.72|10
1628689830000|2021-08-11 13:50:30|18859.32|18739.32|18862.83|18742.83|18863.8|18743.8|18859.12|18739.12|10
1628689840000|2021-08-11 13:50:40|18864.09|18744.09|18875.19|18755.19|18875.34|18755.34|18864.09|18744.09|10
1628689850000|2021-08-11 13:50:50|18875.43|18755.43|18873.58|18753.58|18875.48|18755.48|18873.58|18753.58|10
1628689860000|2021-08-11 13:51:00|18871.93|18751.93|18863.63|18743.63|18871.93|18751.93|18863.47|18743.47|10
1628689870000|2021-08-11 13:51:10|18863.57|18743.57|18863.62|18743.62|18864.16|18744.16|18862.5|18742.5|10
1628689880000|2021-08-11 13:51:20|18863.86|18743.86|18857.07|18737.07|18864.61|18744.61|18857.07|18737.07|10
1628689890000|2021-08-11 13:51:30|18856.16|18736.16|18859.28|18739.28|18860.13|18740.13|18855.11|18735.11|10
1628689900000|2021-08-11 13:51:40|18858.45|18738.45|18853.2|18733.2|18858.57|18738.57|18852.91|18732.91|10
1628689910000|2021-08-11 13:51:50|18853.28|18733.28|18853.24|18733.24|18853.77|18733.77|18852.3|18732.3|10
1628689920000|2021-08-11 13:52:00|18853.05|18733.05|18850.83|18730.83|18854.28|18734.28|18850.83|18730.83|10
1628689930000|2021-08-11 13:52:10|18850.73|18730.73|18849.32|18729.32|18851.08|18731.08|18849.32|18729.32|10
1628689940000|2021-08-11 13:52:20|18849.31|18729.31|18839.16|18719.16|18849.31|18729.31|18839.16|18719.16|10
1628689950000|2021-08-11 13:52:30|18835.73|18715.73|18824.86|18704.86|18835.73|18715.73|18824.34|18704.34|10
1628689960000|2021-08-11 13:52:40|18823.79|18703.79|18822.78|18702.78|18825.49|18705.49|18822.31|18702.31|10
1628689970000|2021-08-11 13:52:50|18822.05|18702.05|18820.32|18700.32|18822.05|18702.05|18820.32|18700.32|10
1628689980000|2021-08-11 13:53:00|18820.65|18700.65|18821.88|18701.88|18821.88|18701.88|18819.35|18699.35|10
1628689990000|2021-08-11 13:53:10|18822.4|18702.4|18812.59|18692.59|18822.62|18702.62|18812.59|18692.59|10
1628690000000|2021-08-11 13:53:20|18812.38|18692.38|18809.76|18689.76|18813.1|18693.1|18809.34|18689.34|10
1628690010000|2021-08-11 13:53:30|18810.06|18690.06|18807.83|18687.83|18810.29|18690.29|18806.81|18686.81|10
1628690020000|2021-08-11 13:53:40|18808.75|18688.75|18800.95|18680.95|18808.75|18688.75|18800.95|18680.95|10
1628690030000|2021-08-11 13:53:50|18800.17|18680.17|18792.67|18672.67|18800.17|18680.17|18792.67|18672.67|10
1628690040000|2021-08-11 13:54:00|18789.8|18669.8|18785.53|18665.53|18789.8|18669.8|18785.53|18665.53|10
1628690050000|2021-08-11 13:54:10|18784.41|18664.41|18773.97|18653.97|18784.41|18664.41|18773.97|18653.97|10
1628690060000|2021-08-11 13:54:20|18774.4|18654.4|18769.88|18649.88|18774.4|18654.4|18769.88|18649.88|10
1628690070000|2021-08-11 13:54:30|18768.91|18648.91|18765.78|18645.78|18768.91|18648.91|18763.98|18643.98|10
1628690080000|2021-08-11 13:54:40|18766.81|18646.81|18765.85|18645.85|18766.91|18646.91|18764.18|18644.18|10
1628690090000|2021-08-11 13:54:50|18765.76|18645.76|18769.23|18649.23|18769.23|18649.23|18765.76|18645.76|10
1628690100000|2021-08-11 13:55:00|18769.09|18649.09|18776.8|18656.8|18776.8|18656.8|18766.92|18646.92|10
1628690110000|2021-08-11 13:55:10|18779.29|18659.29|18788.66|18668.66|18790.94|18670.94|18779.29|18659.29|10
1628690120000|2021-08-11 13:55:20|18787.99|18667.99|18784.2|18664.2|18787.99|18667.99|18784.2|18664.2|10
1628690130000|2021-08-11 13:55:30|18784.47|18664.47|18783.58|18663.58|18785.62|18665.62|18783.58|18663.58|10
1628690140000|2021-08-11 13:55:40|18783.38|18663.38|18782.17|18662.17|18783.38|18663.38|18779.92|18659.92|10
1628690150000|2021-08-11 13:55:50|18782.44|18662.44|18785.74|18665.74|18785.74|18665.74|18782.44|18662.44|10
1628690160000|2021-08-11 13:56:00|18785.99|18665.99|18785.85|18665.85|18786.06|18666.06|18783.99|18663.99|10
1628690170000|2021-08-11 13:56:10|18788.92|18668.92|18796.39|18676.39|18797.23|18677.23|18788.92|18668.92|10
1628690180000|2021-08-11 13:56:20|18796.29|18676.29|18797.28|18677.28|18799.17|18679.17|18796.29|18676.29|10
1628690190000|2021-08-11 13:56:30|18796.58|18676.58|18798.56|18678.56|18798.56|18678.56|18795.26|18675.26|10
1628690200000|2021-08-11 13:56:40|18799.67|18679.67|18797.18|18677.18|18799.67|18679.67|18797.18|18677.18|10
1628690210000|2021-08-11 13:56:50|18796.88|18676.88|18797.15|18677.15|18797.97|18677.97|18796.47|18676.47|10
1628690220000|2021-08-11 13:57:00|18797.78|18677.78|18796.98|18676.98|18798.86|18678.86|18796.98|18676.98|9
1628690230000|2021-08-11 13:57:10|18796.72|18676.72|18797.49|18677.49|18797.49|18677.49|18795.98|18675.98|10
1628690240000|2021-08-11 13:57:20|18798.88|18678.88|18802.1|18682.1|18802.1|18682.1|18798.88|18678.88|10
1628690250000|2021-08-11 13:57:30|18802.68|18682.68|18808.33|18688.33|18809.49|18689.49|18802.68|18682.68|10
1628690260000|2021-08-11 13:57:40|18808.5|18688.5|18815.11|18695.11|18815.11|18695.11|18808.41|18688.41|10
1628690270000|2021-08-11 13:57:50|18815.87|18695.87|18814.8|18694.8|18816.84|18696.84|18814.33|18694.33|9
1628690280000|2021-08-11 13:58:00|18817.55|18697.55|18814.61|18694.61|18817.68|18697.68|18814.24|18694.24|10
1628690290000|2021-08-11 13:58:10|18814.57|18694.57|18812.33|18692.33|18815.26|18695.26|18810.33|18690.33|10
1628690300000|2021-08-11 13:58:20|18814.02|18694.02|18816.85|18696.85|18817.09|18697.09|18814.02|18694.02|10
1628690310000|2021-08-11 13:58:30|18816.79|18696.79|18817.19|18697.19|18817.93|18697.93|18816.17|18696.17|10
1628690320000|2021-08-11 13:58:40|18818.5|18698.5|18817.26|18697.26|18819.21|18699.21|18817.26|18697.26|9
1628690330000|2021-08-11 13:58:50|18817.06|18697.06|18814.07|18694.07|18817.06|18697.06|18814.07|18694.07|9
1628690340000|2021-08-11 13:59:00|18815.31|18695.31|18818.55|18698.55|18818.55|18698.55|18815.31|18695.31|10
1628690350000|2021-08-11 13:59:10|18818.75|18698.75|18819.42|18699.42|18820.65|18700.65|18818.38|18698.38|10
1628690360000|2021-08-11 13:59:20|18819.44|18699.44|18818.86|18698.86|18820.44|18700.44|18818.86|18698.86|10
1628690370000|2021-08-11 13:59:30|18816.93|18696.93|18817.46|18697.46|18817.46|18697.46|18816.48|18696.48|10
1628690380000|2021-08-11 13:59:40|18817.3|18697.3|18820.3|18700.3|18822.14|18702.14|18817.3|18697.3|10
1628690390000|2021-08-11 13:59:50|18820.29|18700.29|18819.79|18699.79|18820.29|18700.29|18819.17|18699.17|10
1628690400000|2021-08-11 14:00:00|18819.67|18699.67|18820.8|18700.8|18821.52|18701.52|18819.67|18699.67|10
1628690410000|2021-08-11 14:00:10|18822.15|18702.15|18822.96|18702.96|18823.07|18703.07|18821.2|18701.2|10
1628690420000|2021-08-11 14:00:20|18824.14|18704.14|18824.14|18704.14|18824.97|18704.97|18823.14|18703.14|9
1628690430000|2021-08-11 14:00:30|18824.15|18704.15|18824.03|18704.03|18824.24|18704.24|18823.32|18703.32|10
1628690440000|2021-08-11 14:00:40|18824.94|18704.94|18825.4|18705.4|18826.1|18706.1|18824.24|18704.24|10
1628690450000|2021-08-11 14:00:50|18825.18|18705.18|18817.66|18697.66|18825.18|18705.18|18817.51|18697.51|10
1628690460000|2021-08-11 14:01:00|18812.5|18692.5|18809.22|18689.22|18812.5|18692.5|18807.61|18687.61|10
1628690470000|2021-08-11 14:01:10|18808.91|18688.91|18805.74|18685.74|18809.57|18689.57|18805.74|18685.74|10
1628690480000|2021-08-11 14:01:20|18806.52|18686.52|18810.07|18690.07|18810.07|18690.07|18806.44|18686.44|10
1628690490000|2021-08-11 14:01:30|18809.62|18689.62|18807.72|18687.72|18809.62|18689.62|18807.15|18687.15|10
1628690500000|2021-08-11 14:01:40|18809.95|18689.95|18810.63|18690.63|18810.83|18690.83|18809.7|18689.7|10
1628690510000|2021-08-11 14:01:50|18812|18692|18815.52|18695.52|18815.53|18695.53|18811.6|18691.6|10
1628690520000|2021-08-11 14:02:00|18815.7|18695.7|18817.43|18697.43|18820.17|18700.17|18815.7|18695.7|10
1628690530000|2021-08-11 14:02:10|18817.6|18697.6|18816.04|18696.04|18817.96|18697.96|18815.36|18695.36|10
1628690540000|2021-08-11 14:02:20|18816.17|18696.17|18811.81|18691.81|18816.17|18696.17|18811.81|18691.81|9
1628690550000|2021-08-11 14:02:30|18811.62|18691.62|18806.49|18686.49|18811.62|18691.62|18806.03|18686.03|10
1628690560000|2021-08-11 14:02:40|18806.02|18686.02|18811.62|18691.62|18811.62|18691.62|18806.02|18686.02|10
1628690570000|2021-08-11 14:02:50|18809.94|18689.94|18804.92|18684.92|18809.94|18689.94|18804.23|18684.23|10
1628690580000|2021-08-11 14:03:00|18804.85|18684.85|18803.26|18683.26|18805.76|18685.76|18802.3|18682.3|10
1628690590000|2021-08-11 14:03:10|18803.3|18683.3|18795.12|18675.12|18803.3|18683.3|18795.12|18675.12|10
1628690600000|2021-08-11 14:03:20|18794.45|18674.45|18787.3|18667.3|18794.45|18674.45|18787.28|18667.28|10
1628690610000|2021-08-11 14:03:30|18786.65|18666.65|18783.18|18663.18|18786.65|18666.65|18782.06|18662.06|10
1628690620000|2021-08-11 14:03:40|18783.35|18663.35|18783.29|18663.29|18783.87|18663.87|18782.17|18662.17|10
1628690630000|2021-08-11 14:03:50|18783.6|18663.6|18789.12|18669.12|18790.49|18670.49|18783.6|18663.6|10
1628690640000|2021-08-11 14:04:00|18789.28|18669.28|18794.53|18674.53|18795.32|18675.32|18788.78|18668.78|10
1628690650000|2021-08-11 14:04:10|18793.95|18673.95|18792.6|18672.6|18795.68|18675.68|18792.51|18672.51|10
1628690660000|2021-08-11 14:04:20|18792.42|18672.42|18788.62|18668.62|18792.42|18672.42|18788.62|18668.62|10
1628690670000|2021-08-11 14:04:30|18788.15|18668.15|18786.89|18666.89|18788.15|18668.15|18785.71|18665.71|10
1628690680000|2021-08-11 14:04:40|18786.47|18666.47|18780.92|18660.92|18786.47|18666.47|18780.85|18660.85|10
1628690690000|2021-08-11 14:04:50|18781.02|18661.02|18782.23|18662.23|18782.23|18662.23|18780.05|18660.05|10
1628690700000|2021-08-11 14:05:00|18782.21|18662.21|18782.42|18662.42|18783.11|18663.11|18781.58|18661.58|10
1628690710000|2021-08-11 14:05:10|18782.9|18662.9|18783.6|18663.6|18784.91|18664.91|18782.86|18662.86|10
1628690720000|2021-08-11 14:05:20|18783.66|18663.66|18782.95|18662.95|18783.86|18663.86|18782.6|18662.6|10
1628690730000|2021-08-11 14:05:30|18782.67|18662.67|18779.19|18659.19|18783.13|18663.13|18779.19|18659.19|10
1628690740000|2021-08-11 14:05:40|18779.59|18659.59|18775.31|18655.31|18779.59|18659.59|18774.26|18654.26|10
1628690750000|2021-08-11 14:05:50|18773.51|18653.51|18776.71|18656.71|18778.56|18658.56|18773.51|18653.51|10
1628690760000|2021-08-11 14:06:00|18777.41|18657.41|18775.94|18655.94|18777.41|18657.41|18775.05|18655.05|10
1628690770000|2021-08-11 14:06:10|18778.61|18658.61|18782.95|18662.95|18782.95|18662.95|18778.61|18658.61|10
1628690780000|2021-08-11 14:06:20|18782.92|18662.92|18792.81|18672.81|18792.81|18672.81|18782.92|18662.92|10
1628690790000|2021-08-11 14:06:30|18793.1|18673.1|18799.18|18679.18|18799.18|18679.18|18793.1|18673.1|10
1628690800000|2021-08-11 14:06:40|18799.1|18679.1|18800.55|18680.55|18800.55|18680.55|18798.83|18678.83|10
1628690810000|2021-08-11 14:06:50|18800.62|18680.62|18804.74|18684.74|18804.74|18684.74|18800.48|18680.48|10
1628690820000|2021-08-11 14:07:00|18805.06|18685.06|18808.05|18688.05|18808.36|18688.36|18805.06|18685.06|10
1628690830000|2021-08-11 14:07:10|18809.55|18689.55|18814.69|18694.69|18814.69|18694.69|18809.55|18689.55|10
1628690840000|2021-08-11 14:07:20|18815.29|18695.29|18816.37|18696.37|18817.12|18697.12|18815.29|18695.29|9
1628690850000|2021-08-11 14:07:30|18815.91|18695.91|18817.37|18697.37|18817.37|18697.37|18814.52|18694.52|10
1628690860000|2021-08-11 14:07:40|18816.23|18696.23|18816.51|18696.51|18816.75|18696.75|18815.74|18695.74|9
1628690870000|2021-08-11 14:07:50|18816.13|18696.13|18819.68|18699.68|18819.73|18699.73|18816.13|18696.13|10
1628690880000|2021-08-11 14:08:00|18820.87|18700.87|18826.84|18706.84|18827.49|18707.49|18820.87|18700.87|10
1628690890000|2021-08-11 14:08:10|18827.41|18707.41|18828.91|18708.91|18829.35|18709.35|18827.41|18707.41|9
1628690900000|2021-08-11 14:08:20|18829.22|18709.22|18832.99|18712.99|18833.94|18713.94|18828.94|18708.94|10
1628690910000|2021-08-11 14:08:30|18833.53|18713.53|18831.53|18711.53|18834.11|18714.11|18831.53|18711.53|10
1628690920000|2021-08-11 14:08:40|18831.79|18711.79|18830.91|18710.91|18831.8|18711.8|18828.47|18708.47|10
1628690930000|2021-08-11 14:08:50|18829.55|18709.55|18832.45|18712.45|18832.71|18712.71|18829.55|18709.55|10
1628690940000|2021-08-11 14:09:00|18832.33|18712.33|18835.49|18715.49|18835.49|18715.49|18832.17|18712.17|9
1628690950000|2021-08-11 14:09:10|18836.07|18716.07|18839.4|18719.4|18839.47|18719.47|18836.07|18716.07|10
1628690960000|2021-08-11 14:09:20|18839.76|18719.76|18840.68|18720.68|18842.56|18722.56|18839.76|18719.76|10
1628690970000|2021-08-11 14:09:30|18840.58|18720.58|18844.08|18724.08|18844.08|18724.08|18840.58|18720.58|10
1628690980000|2021-08-11 14:09:40|18843.93|18723.93|18843.88|18723.88|18845.07|18725.07|18843.88|18723.88|10
1628690990000|2021-08-11 14:09:50|18844.06|18724.06|18846.43|18726.43|18846.43|18726.43|18844.06|18724.06|10
1628691000000|2021-08-11 14:10:00|18848.58|18728.58|18851.64|18731.64|18851.73|18731.73|18848.58|18728.58|10
1628691010000|2021-08-11 14:10:10|18849.76|18729.76|18854.08|18734.08|18854.16|18734.16|18848.92|18728.92|10
1628691020000|2021-08-11 14:10:20|18853.49|18733.49|18860.4|18740.4|18860.4|18740.4|18853.49|18733.49|10
1628691030000|2021-08-11 14:10:30|18861.33|18741.33|18859.97|18739.97|18862.37|18742.37|18859.49|18739.49|10
1628691040000|2021-08-11 14:10:40|18859.92|18739.92|18858|18738|18860.78|18740.78|18856.33|18736.33|10
1628691050000|2021-08-11 14:10:50|18858.56|18738.56|18859.37|18739.37|18859.37|18739.37|18857.95|18737.95|10
1628691060000|2021-08-11 14:11:00|18859.46|18739.46|18860.51|18740.51|18860.51|18740.51|18857.9|18737.9|10
1628691070000|2021-08-11 14:11:10|18862.89|18742.89|18867.05|18747.05|18867.4|18747.4|18861.54|18741.54|10
1628691080000|2021-08-11 14:11:20|18865.91|18745.91|18868.95|18748.95|18868.95|18748.95|18865.41|18745.41|10
1628691090000|2021-08-11 14:11:30|18867.61|18747.61|18872.28|18752.28|18872.68|18752.68|18867.61|18747.61|10
1628691100000|2021-08-11 14:11:40|18872.18|18752.18|18870.97|18750.97|18872.25|18752.25|18870.97|18750.97|10
1628691110000|2021-08-11 14:11:50|18872.5|18752.5|18874.53|18754.53|18876.48|18756.48|18872.5|18752.5|10
1628691120000|2021-08-11 14:12:00|18873.35|18753.35|18875.76|18755.76|18876.76|18756.76|18873.35|18753.35|10
1628691130000|2021-08-11 14:12:10|18876.23|18756.23|18880.16|18760.16|18880.32|18760.32|18876.23|18756.23|10
1628691140000|2021-08-11 14:12:20|18880.5|18760.5|18877.53|18757.53|18880.7|18760.7|18876.52|18756.52|10
1628691150000|2021-08-11 14:12:30|18877.47|18757.47|18880.55|18760.55|18880.96|18760.96|18877.4|18757.4|10
1628691160000|2021-08-11 14:12:40|18881.96|18761.96|18888.02|18768.02|18888.71|18768.71|18880.7|18760.7|10
1628691170000|2021-08-11 14:12:50|18888.59|18768.59|18890.12|18770.12|18891.39|18771.39|18888.59|18768.59|10
1628691180000|2021-08-11 14:13:00|18890.03|18770.03|18894.38|18774.38|18895.6|18775.6|18890.03|18770.03|10
1628691190000|2021-08-11 14:13:10|18895.92|18775.92|18897.48|18777.48|18898.71|18778.71|18895.92|18775.92|10
1628691200000|2021-08-11 14:13:20|18897.22|18777.22|18900.26|18780.26|18902.41|18782.41|18897.22|18777.22|9
1628691210000|2021-08-11 14:13:30|18900.01|18780.01|18899.95|18779.95|18902.08|18782.08|18899.67|18779.67|10
1628691220000|2021-08-11 14:13:40|18901.29|18781.29|18906.66|18786.66|18906.66|18786.66|18900.96|18780.96|10
1628691230000|2021-08-11 14:13:50|18906.34|18786.34|18906.36|18786.36|18907.72|18787.72|18905.39|18785.39|10
1628691240000|2021-08-11 14:14:00|18907.81|18787.81|18912.41|18792.41|18912.41|18792.41|18905.8|18785.8|9
1628691250000|2021-08-11 14:14:10|18910.66|18790.66|18907.18|18787.18|18911.34|18791.34|18907.18|18787.18|10
1628691260000|2021-08-11 14:14:20|18907.3|18787.3|18904.19|18784.19|18907.3|18787.3|18902.75|18782.75|10
1628691270000|2021-08-11 14:14:30|18904.39|18784.39|18905.58|18785.58|18905.93|18785.93|18904.39|18784.39|10
1628691280000|2021-08-11 14:14:40|18905.09|18785.09|18902.26|18782.26|18905.09|18785.09|18902.18|18782.18|10
1628691290000|2021-08-11 14:14:50|18902.77|18782.77|18908.12|18788.12|18908.12|18788.12|18902.77|18782.77|10
1628691300000|2021-08-11 14:15:00|18910.04|18790.04|18909.71|18789.71|18912.26|18792.26|18908.11|18788.11|10
1628691310000|2021-08-11 14:15:10|18908.9|18788.9|18900.53|18780.53|18908.9|18788.9|18900.53|18780.53|10
1628691320000|2021-08-11 14:15:20|18900.08|18780.08|18899.48|18779.48|18900.17|18780.17|18898.36|18778.36|10
1628691330000|2021-08-11 14:15:30|18899.35|18779.35|18904.83|18784.83|18904.87|18784.87|18899.35|18779.35|10
1628691340000|2021-08-11 14:15:40|18904.05|18784.05|18903.76|18783.76|18905.11|18785.11|18901.37|18781.37|10
1628691350000|2021-08-11 14:15:50|18905.16|18785.16|18910.26|18790.26|18910.26|18790.26|18905.16|18785.16|9
1628691360000|2021-08-11 14:16:00|18910.71|18790.71|18910.18|18790.18|18911.23|18791.23|18910.11|18790.11|10
1628691370000|2021-08-11 14:16:10|18910.03|18790.03|18905.62|18785.62|18910.54|18790.54|18905.62|18785.62|10
1628691380000|2021-08-11 14:16:20|18906.36|18786.36|18906.83|18786.83|18907.7|18787.7|18906.36|18786.36|10
1628691390000|2021-08-11 14:16:30|18906.73|18786.73|18907.64|18787.64|18908.18|18788.18|18906.41|18786.41|10
1628691400000|2021-08-11 14:16:40|18907.74|18787.74|18911.92|18791.92|18913.46|18793.46|18907.74|18787.74|10
1628691410000|2021-08-11 14:16:50|18913.27|18793.27|18912.95|18792.95|18914.48|18794.48|18911.88|18791.88|10
1628691420000|2021-08-11 14:17:00|18912.15|18792.15|18914.62|18794.62|18914.68|18794.68|18911.27|18791.27|10
1628691430000|2021-08-11 14:17:10|18913.6|18793.6|18918.04|18798.04|18918.04|18798.04|18913.6|18793.6|10
1628691440000|2021-08-11 14:17:20|18917.63|18797.63|18916.79|18796.79|18918.7|18798.7|18916.47|18796.47|10
1628691450000|2021-08-11 14:17:30|18916.76|18796.76|18917.76|18797.76|18919.2|18799.2|18916.76|18796.76|10
1628691460000|2021-08-11 14:17:40|18918.37|18798.37|18917.92|18797.92|18918.37|18798.37|18915.96|18795.96|10
1628691470000|2021-08-11 14:17:50|18918.48|18798.48|18919.41|18799.41|18919.41|18799.41|18916.97|18796.97|10
1628691480000|2021-08-11 14:18:00|18920.5|18800.5|18918.91|18798.91|18921.16|18801.16|18918.91|18798.91|10
1628691490000|2021-08-11 14:18:10|18920.07|18800.07|18921.52|18801.52|18921.8|18801.8|18919.29|18799.29|10
1628691500000|2021-08-11 14:18:20|18922.29|18802.29|18921.27|18801.27|18924.34|18804.34|18921.27|18801.27|10
1628691510000|2021-08-11 14:18:30|18921.65|18801.65|18909.83|18789.83|18922.6|18802.6|18909.83|18789.83|10
1628691520000|2021-08-11 14:18:40|18909.7|18789.7|18911.18|18791.18|18911.21|18791.21|18909.18|18789.18|10
1628691530000|2021-08-11 14:18:50|18911.35|18791.35|18914.51|18794.51|18914.88|18794.88|18911.32|18791.32|10
1628691540000|2021-08-11 14:19:00|18914.7|18794.7|18915.06|18795.06|18916.45|18796.45|18914.62|18794.62|10
1628691550000|2021-08-11 14:19:10|18914.4|18794.4|18917.73|18797.73|18917.73|18797.73|18913.98|18793.98|10
1628691560000|2021-08-11 14:19:20|18917.63|18797.63|18928.66|18808.66|18928.66|18808.66|18917.61|18797.61|10
1628691570000|2021-08-11 14:19:30|18929.22|18809.22|18937.5|18817.5|18937.87|18817.87|18929.22|18809.22|10
1628691580000|2021-08-11 14:19:40|18936|18816|18944.84|18824.84|18944.84|18824.84|18936|18816|10
1628691590000|2021-08-11 14:19:50|18945.05|18825.05|18945.19|18825.19|18949.57|18829.57|18945.05|18825.05|10
1628691600000|2021-08-11 14:20:00|18945.25|18825.25|18935.99|18815.99|18946.02|18826.02|18935.99|18815.99|10
1628691610000|2021-08-11 14:20:10|18935.54|18815.54|18934.48|18814.48|18935.77|18815.77|18933.35|18813.35|10
1628691620000|2021-08-11 14:20:20|18933.89|18813.89|18939.26|18819.26|18940.05|18820.05|18933.51|18813.51|10
1628691630000|2021-08-11 14:20:30|18940.4|18820.4|18946.29|18826.29|18946.29|18826.29|18938.32|18818.32|9
1628691640000|2021-08-11 14:20:40|18945.12|18825.12|18945.5|18825.5|18946.99|18826.99|18943.77|18823.77|10
1628691650000|2021-08-11 14:20:50|18947.3|18827.3|18947.2|18827.2|18947.45|18827.45|18945.3|18825.3|10
1628691660000|2021-08-11 14:21:00|18947.1|18827.1|18946.42|18826.42|18947.1|18827.1|18943.81|18823.81|10
1628691670000|2021-08-11 14:21:10|18946.85|18826.85|18947.7|18827.7|18948.01|18828.01|18944.65|18824.65|10
1628691680000|2021-08-11 14:21:20|18946.53|18826.53|18953.26|18833.26|18953.26|18833.26|18946.53|18826.53|10
1628691690000|2021-08-11 14:21:30|18952.53|18832.53|18953.35|18833.35|18954.49|18834.49|18951.79|18831.79|10
1628691700000|2021-08-11 14:21:40|18952.93|18832.93|18955.31|18835.31|18957.22|18837.22|18952.93|18832.93|10
1628691710000|2021-08-11 14:21:50|18955.08|18835.08|18951.81|18831.81|18955.08|18835.08|18951.49|18831.49|10
1628691720000|2021-08-11 14:22:00|18952.14|18832.14|18951.63|18831.63|18953.69|18833.69|18951.53|18831.53|10
1628691730000|2021-08-11 14:22:10|18951.46|18831.46|18949.74|18829.74|18952.45|18832.45|18949.74|18829.74|10
1628691740000|2021-08-11 14:22:20|18948.49|18828.49|18945.21|18825.21|18949.99|18829.99|18945.21|18825.21|10
1628691750000|2021-08-11 14:22:30|18947.82|18827.82|18948.29|18828.29|18949.14|18829.14|18945.35|18825.35|10
1628691760000|2021-08-11 14:22:40|18948.42|18828.42|18950.33|18830.33|18951.7|18831.7|18948.09|18828.09|10
1628691770000|2021-08-11 14:22:50|18949.1|18829.1|18951.09|18831.09|18952.32|18832.32|18949.1|18829.1|10
1628691780000|2021-08-11 14:23:00|18950.87|18830.87|18952.19|18832.19|18952.66|18832.66|18950.67|18830.67|10
1628691790000|2021-08-11 14:23:10|18953.96|18833.96|18956.24|18836.24|18956.69|18836.69|18952.66|18832.66|10
1628691800000|2021-08-11 14:23:20|18956.28|18836.28|18957.87|18837.87|18960.36|18840.36|18956.28|18836.28|10
1628691810000|2021-08-11 14:23:30|18957.08|18837.08|18957.46|18837.46|18957.56|18837.56|18955.39|18835.39|10
1628691820000|2021-08-11 14:23:40|18957.93|18837.93|18961.03|18841.03|18961.03|18841.03|18957.93|18837.93|10
1628691830000|2021-08-11 14:23:50|18961.68|18841.68|18961.62|18841.62|18961.68|18841.68|18960.35|18840.35|8
1628691840000|2021-08-11 14:24:00|18961.2|18841.2|18963.31|18843.31|18963.79|18843.79|18961.19|18841.19|10
1628691850000|2021-08-11 14:24:10|18963.16|18843.16|18966.55|18846.55|18966.78|18846.78|18963.16|18843.16|10
1628691860000|2021-08-11 14:24:20|18966.26|18846.26|18962.72|18842.72|18966.51|18846.51|18961.78|18841.78|10
1628691870000|2021-08-11 14:24:30|18962.51|18842.51|18958.06|18838.06|18962.62|18842.62|18958|18838|10
1628691880000|2021-08-11 14:24:40|18959.21|18839.21|18959.81|18839.81|18960.77|18840.77|18958.17|18838.17|10
1628691890000|2021-08-11 14:24:50|18959.61|18839.61|18961.86|18841.86|18961.86|18841.86|18958.83|18838.83|10
1628691900000|2021-08-11 14:25:00|18962.35|18842.35|18966.08|18846.08|18966.08|18846.08|18961.38|18841.38|10
1628691910000|2021-08-11 14:25:10|18966.14|18846.14|18954.54|18834.54|18966.2|18846.2|18954.54|18834.54|10
1628691920000|2021-08-11 14:25:20|18956.15|18836.15|18953.98|18833.98|18957.14|18837.14|18953.98|18833.98|10
1628691930000|2021-08-11 14:25:30|18947.42|18827.42|18938.87|18818.87|18947.42|18827.42|18938.87|18818.87|10
1628691940000|2021-08-11 14:25:40|18937.93|18817.93|18936.43|18816.43|18939.77|18819.77|18936.43|18816.43|10
1628691950000|2021-08-11 14:25:50|18937.77|18817.77|18937.25|18817.25|18937.77|18817.77|18935.82|18815.82|10
1628691960000|2021-08-11 14:26:00|18937.43|18817.43|18940.71|18820.71|18940.71|18820.71|18936.45|18816.45|10
1628691970000|2021-08-11 14:26:10|18941.27|18821.27|18941.48|18821.48|18942.02|18822.02|18940.75|18820.75|10
1628691980000|2021-08-11 14:26:20|18942.62|18822.62|18946.92|18826.92|18948.26|18828.26|18942.62|18822.62|9
1628691990000|2021-08-11 14:26:30|18945.5|18825.5|18945.21|18825.21|18945.52|18825.52|18943.35|18823.35|10
1628692000000|2021-08-11 14:26:40|18944.74|18824.74|18944.41|18824.41|18944.74|18824.74|18942.79|18822.79|10
1628692010000|2021-08-11 14:26:50|18945.11|18825.11|18948.7|18828.7|18948.7|18828.7|18945.11|18825.11|10
1628692020000|2021-08-11 14:27:00|18950.92|18830.92|18951.93|18831.93|18952.18|18832.18|18950|18830|10
1628692030000|2021-08-11 14:27:10|18952.23|18832.23|18955.26|18835.26|18955.26|18835.26|18952.2|18832.2|10
1628692040000|2021-08-11 14:27:20|18957.05|18837.05|18960.66|18840.66|18961.44|18841.44|18957.05|18837.05|10
1628692050000|2021-08-11 14:27:30|18960.2|18840.2|18960.84|18840.84|18961.58|18841.58|18960.2|18840.2|10
1628692060000|2021-08-11 14:27:40|18961.08|18841.08|18964.26|18844.26|18964.26|18844.26|18961.08|18841.08|10
1628692070000|2021-08-11 14:27:50|18964.11|18844.11|18969.13|18849.13|18969.13|18849.13|18964.11|18844.11|9
1628692080000|2021-08-11 14:28:00|18969.19|18849.19|18964.07|18844.07|18969.98|18849.98|18963.29|18843.29|10
1628692090000|2021-08-11 14:28:10|18964.93|18844.93|18962.22|18842.22|18965.18|18845.18|18961.1|18841.1|10
1628692100000|2021-08-11 14:28:20|18962.01|18842.01|18960.51|18840.51|18962.01|18842.01|18959.31|18839.31|10
1628692110000|2021-08-11 14:28:30|18959.15|18839.15|18965.31|18845.31|18965.31|18845.31|18959.15|18839.15|10
1628692120000|2021-08-11 14:28:40|18965.05|18845.05|18966.83|18846.83|18966.83|18846.83|18964.54|18844.54|10
1628692130000|2021-08-11 14:28:50|18967.15|18847.15|18969.41|18849.41|18969.41|18849.41|18966.93|18846.93|10
1628692140000|2021-08-11 14:29:00|18969.33|18849.33|18967.18|18847.18|18969.33|18849.33|18966.4|18846.4|10
1628692150000|2021-08-11 14:29:10|18967.39|18847.39|18960.7|18840.7|18968.8|18848.8|18960.7|18840.7|10
1628692160000|2021-08-11 14:29:20|18959.09|18839.09|18960.37|18840.37|18960.37|18840.37|18958.34|18838.34|10
1628692170000|2021-08-11 14:29:30|18960.34|18840.34|18960.06|18840.06|18960.77|18840.77|18959.4|18839.4|10
1628692180000|2021-08-11 14:29:40|18960.14|18840.14|18959.47|18839.47|18960.22|18840.22|18958.36|18838.36|10
1628692190000|2021-08-11 14:29:50|18958.5|18838.5|18960.57|18840.57|18960.78|18840.78|18958.21|18838.21|10
1628692200000|2021-08-11 14:30:00|18960.51|18840.51|18960.43|18840.43|18961.1|18841.1|18958.84|18838.84|10
1628692210000|2021-08-11 14:30:10|18960.59|18840.59|18961.36|18841.36|18961.97|18841.97|18959.76|18839.76|10
1628692220000|2021-08-11 14:30:20|18962.15|18842.15|18963.06|18843.06|18963.76|18843.76|18961.95|18841.95|10
1628692230000|2021-08-11 14:30:30|18963.72|18843.72|18966.41|18846.41|18966.42|18846.42|18963.72|18843.72|10
1628692240000|2021-08-11 14:30:40|18966.42|18846.42|18964.58|18844.58|18966.42|18846.42|18963.48|18843.48|10
1628692250000|2021-08-11 14:30:50|18965.99|18845.99|18967.35|18847.35|18967.79|18847.79|18965.99|18845.99|10
1628692260000|2021-08-11 14:31:00|18967.52|18847.52|18969.16|18849.16|18969.58|18849.58|18967.52|18847.52|10
1628692270000|2021-08-11 14:31:10|18969.1|18849.1|18969.6|18849.6|18971.14|18851.14|18969.1|18849.1|10
1628692280000|2021-08-11 14:31:20|18967.21|18847.21|18959.41|18839.41|18967.21|18847.21|18959.41|18839.41|10
1628692290000|2021-08-11 14:31:30|18959.6|18839.6|18957.25|18837.25|18959.6|18839.6|18957.25|18837.25|10
1628692300000|2021-08-11 14:31:40|18957.92|18837.92|18962.74|18842.74|18962.74|18842.74|18957.84|18837.84|10
1628692310000|2021-08-11 14:31:50|18962.87|18842.87|18963.33|18843.33|18965.01|18845.01|18962.87|18842.87|10
1628692320000|2021-08-11 14:32:00|18964.25|18844.25|18963.15|18843.15|18964.25|18844.25|18962.72|18842.72|10
1628692330000|2021-08-11 14:32:10|18962.13|18842.13|18963.3|18843.3|18964.46|18844.46|18962.11|18842.11|9
1628692340000|2021-08-11 14:32:20|18963.01|18843.01|18956.34|18836.34|18963.01|18843.01|18956.34|18836.34|10
1628692350000|2021-08-11 14:32:30|18956.23|18836.23|18952.74|18832.74|18956.23|18836.23|18951.04|18831.04|10
1628692360000|2021-08-11 14:32:40|18952.46|18832.46|18952.98|18832.98|18952.98|18832.98|18951.32|18831.32|10
1628692370000|2021-08-11 14:32:50|18954.31|18834.31|18959.03|18839.03|18959.03|18839.03|18954.31|18834.31|9
1628692380000|2021-08-11 14:33:00|18959.12|18839.12|18962.42|18842.42|18962.5|18842.5|18958.39|18838.39|10
1628692390000|2021-08-11 14:33:10|18961.4|18841.4|18960.12|18840.12|18962.01|18842.01|18959.59|18839.59|10
1628692400000|2021-08-11 14:33:20|18961.41|18841.41|18960.93|18840.93|18961.91|18841.91|18960.93|18840.93|10
1628692410000|2021-08-11 14:33:30|18960.55|18840.55|18957.92|18837.92|18960.55|18840.55|18957.76|18837.76|10
1628692420000|2021-08-11 14:33:40|18958.9|18838.9|18964.89|18844.89|18964.89|18844.89|18957.13|18837.13|10
1628692430000|2021-08-11 14:33:50|18963.85|18843.85|18962.72|18842.72|18964.63|18844.63|18961.55|18841.55|10
1628692440000|2021-08-11 14:34:00|18961.83|18841.83|18955.8|18835.8|18961.83|18841.83|18955.5|18835.5|10
1628692450000|2021-08-11 14:34:10|18955.23|18835.23|18957.93|18837.93|18957.93|18837.93|18954.72|18834.72|10
1628692460000|2021-08-11 14:34:20|18957.95|18837.95|18960.45|18840.45|18961.4|18841.4|18957.95|18837.95|10
1628692470000|2021-08-11 14:34:30|18961.72|18841.72|18969.29|18849.29|18969.51|18849.51|18961.72|18841.72|10
1628692480000|2021-08-11 14:34:40|18971.51|18851.51|18972.76|18852.76|18973.48|18853.48|18970.4|18850.4|10
1628692490000|2021-08-11 14:34:50|18972.45|18852.45|18974.41|18854.41|18974.41|18854.41|18971.74|18851.74|10
1628692500000|2021-08-11 14:35:00|18976.2|18856.2|18983.32|18863.32|18983.32|18863.32|18976.2|18856.2|10
1628692510000|2021-08-11 14:35:10|18982.41|18862.41|18984.05|18864.05|18984.38|18864.38|18982.28|18862.28|10
1628692520000|2021-08-11 14:35:20|18983.29|18863.29|18987.99|18867.99|18989.74|18869.74|18983.29|18863.29|10
1628692530000|2021-08-11 14:35:30|18989.08|18869.08|18990.87|18870.87|18993.76|18873.76|18988.95|18868.95|10
1628692540000|2021-08-11 14:35:40|18992.39|18872.39|18988.67|18868.67|18992.39|18872.39|18988.15|18868.15|10
1628692550000|2021-08-11 14:35:50|18988.81|18868.81|18985.6|18865.6|18988.81|18868.81|18985.6|18865.6|10
1628692560000|2021-08-11 14:36:00|18986.55|18866.55|18980.11|18860.11|18987.03|18867.03|18980.11|18860.11|10
1628692570000|2021-08-11 14:36:10|18979.66|18859.66|18979.66|18859.66|18983.26|18863.26|18979.66|18859.66|10
1628692580000|2021-08-11 14:36:20|18980.55|18860.55|18979.94|18859.94|18980.55|18860.55|18978.71|18858.71|10
1628692590000|2021-08-11 14:36:30|18980.12|18860.12|18974.69|18854.69|18980.12|18860.12|18974.69|18854.69|10
1628692600000|2021-08-11 14:36:40|18974.96|18854.96|18971.58|18851.58|18974.96|18854.96|18971.58|18851.58|10
1628692610000|2021-08-11 14:36:50|18972.58|18852.58|18967.84|18847.84|18972.61|18852.61|18967.84|18847.84|10
1628692620000|2021-08-11 14:37:00|18967.94|18847.94|18963.92|18843.92|18967.94|18847.94|18961.74|18841.74|10
1628692630000|2021-08-11 14:37:10|18964.36|18844.36|18970.42|18850.42|18970.42|18850.42|18964.36|18844.36|10
1628692640000|2021-08-11 14:37:20|18970.43|18850.43|18972.66|18852.66|18972.66|18852.66|18970.36|18850.36|10
1628692650000|2021-08-11 14:37:30|18972|18852|18971.32|18851.32|18972.63|18852.63|18970.82|18850.82|10
1628692660000|2021-08-11 14:37:40|18972.45|18852.45|18974.18|18854.18|18974.19|18854.19|18971.87|18851.87|10
1628692670000|2021-08-11 14:37:50|18974.48|18854.48|18972.69|18852.69|18974.48|18854.48|18972.69|18852.69|9
1628692680000|2021-08-11 14:38:00|18971.03|18851.03|18970.68|18850.68|18971.94|18851.94|18970.67|18850.67|10
1628692690000|2021-08-11 14:38:10|18970.47|18850.47|18966.73|18846.73|18970.47|18850.47|18965.31|18845.31|10
1628692700000|2021-08-11 14:38:20|18966.45|18846.45|18964.24|18844.24|18968.4|18848.4|18964.24|18844.24|10
1628692710000|2021-08-11 14:38:30|18966.62|18846.62|18965.6|18845.6|18966.71|18846.71|18965.39|18845.39|10
1628692720000|2021-08-11 14:38:40|18966.01|18846.01|18966.48|18846.48|18966.86|18846.86|18965.25|18845.25|10
1628692730000|2021-08-11 14:38:50|18966.65|18846.65|18967.66|18847.66|18967.66|18847.66|18964.99|18844.99|10
1628692740000|2021-08-11 14:39:00|18966.37|18846.37|18966.22|18846.22|18966.37|18846.37|18964.73|18844.73|10
1628692750000|2021-08-11 14:39:10|18968.22|18848.22|18970.14|18850.14|18970.49|18850.49|18968.17|18848.17|10
1628692760000|2021-08-11 14:39:20|18970.64|18850.64|18969.81|18849.81|18971.45|18851.45|18969.81|18849.81|10
1628692770000|2021-08-11 14:39:30|18969.8|18849.8|18973.4|18853.4|18973.4|18853.4|18969.8|18849.8|9
1628692780000|2021-08-11 14:39:40|18974.39|18854.39|18975.23|18855.23|18975.23|18855.23|18974.21|18854.21|10
1628692790000|2021-08-11 14:39:50|18975.4|18855.4|18975.44|18855.44|18975.91|18855.91|18974.17|18854.17|9
1628692800000|2021-08-11 14:40:00|18975.42|18855.42|18974.68|18854.68|18975.87|18855.87|18974.68|18854.68|10
1628692810000|2021-08-11 14:40:10|18976.58|18856.58|18977.25|18857.25|18978.42|18858.42|18976.47|18856.47|10
1628692820000|2021-08-11 14:40:20|18978.19|18858.19|18980.24|18860.24|18981.51|18861.51|18978.19|18858.19|10
1628692830000|2021-08-11 14:40:30|18981.7|18861.7|18989.76|18869.76|18989.76|18869.76|18981.27|18861.27|10
1628692840000|2021-08-11 14:40:40|18989.94|18869.94|18992.44|18872.44|18993.88|18873.88|18988.86|18868.86|10
1628692850000|2021-08-11 14:40:50|18991.6|18871.6|18994.43|18874.43|18994.43|18874.43|18991.1|18871.1|10
1628692860000|2021-08-11 14:41:00|18995.39|18875.39|19000.87|18880.87|19000.87|18880.87|18995.14|18875.14|10
1628692870000|2021-08-11 14:41:10|19002.86|18882.86|19010.6|18890.6|19011.2|18891.2|19002.86|18882.86|10
1628692880000|2021-08-11 14:41:20|19011.12|18891.12|19008.18|18888.18|19011.12|18891.12|19004.74|18884.74|10
1628692890000|2021-08-11 14:41:30|19009|18889|19021.5|18901.5|19021.5|18901.5|19008.48|18888.48|10
1628692900000|2021-08-11 14:41:40|19022.62|18902.62|19029.18|18909.18|19030.7|18910.7|19022.62|18902.62|10
1628692910000|2021-08-11 14:41:50|19028.11|18908.11|19029.14|18909.14|19031.08|18911.08|19028.11|18908.11|10
1628692920000|2021-08-11 14:42:00|19029.25|18909.25|19029.27|18909.27|19029.41|18909.41|19026.68|18906.68|10
1628692930000|2021-08-11 14:42:10|19027.29|18907.29|19031.93|18911.93|19031.93|18911.93|19026.62|18906.62|10
1628692940000|2021-08-11 14:42:20|19032.23|18912.23|19034.28|18914.28|19035.14|18915.14|19032.23|18912.23|10
1628692950000|2021-08-11 14:42:30|19034.35|18914.35|19038.37|18918.37|19038.37|18918.37|19033.13|18913.13|10
1628692960000|2021-08-11 14:42:40|19041.22|18921.22|19039.1|18919.1|19042.93|18922.93|19039.1|18919.1|10
1628692970000|2021-08-11 14:42:50|19039.44|18919.44|19039.28|18919.28|19042.13|18922.13|19039.28|18919.28|10
1628692980000|2021-08-11 14:43:00|19039.83|18919.83|19040.08|18920.08|19041.71|18921.71|19039.07|18919.07|10
1628692990000|2021-08-11 14:43:10|19040.62|18920.62|19037.51|18917.51|19040.62|18920.62|19037.51|18917.51|10
1628693000000|2021-08-11 14:43:20|19037.39|18917.39|19041.42|18921.42|19041.42|18921.42|19037.34|18917.34|10
1628693010000|2021-08-11 14:43:30|19041.77|18921.77|19040.66|18920.66|19044.11|18924.11|19040.66|18920.66|10
1628693020000|2021-08-11 14:43:40|19040|18920|19038.33|18918.33|19040|18920|19038.33|18918.33|10
1628693030000|2021-08-11 14:43:50|19038.64|18918.64|19036.13|18916.13|19039.7|18919.7|19036.13|18916.13|10
1628693040000|2021-08-11 14:44:00|19035.07|18915.07|19027.09|18907.09|19035.33|18915.33|19027.09|18907.09|9
1628693050000|2021-08-11 14:44:10|19025.47|18905.47|19030.61|18910.61|19030.61|18910.61|19025.47|18905.47|10
1628693060000|2021-08-11 14:44:20|19030.06|18910.06|19033.04|18913.04|19033.14|18913.14|19029.83|18909.83|10
1628693070000|2021-08-11 14:44:30|19033.27|18913.27|19036.46|18916.46|19036.46|18916.46|19033.27|18913.27|9
1628693080000|2021-08-11 14:44:40|19035.58|18915.58|19042.16|18922.16|19042.16|18922.16|19035.58|18915.58|10
1628693090000|2021-08-11 14:44:50|19040.14|18920.14|19039.62|18919.62|19044.22|18924.22|19038.75|18918.75|10
1628693100000|2021-08-11 14:45:00|19040.45|18920.45|19034.77|18914.77|19040.9|18920.9|19034.77|18914.77|10
1628693110000|2021-08-11 14:45:10|19033.5|18913.5|19024.84|18904.84|19033.5|18913.5|19024.84|18904.84|10
1628693120000|2021-08-11 14:45:20|19022.98|18902.98|19017.85|18897.85|19023.06|18903.06|19016.27|18896.27|10
1628693130000|2021-08-11 14:45:30|19017.61|18897.61|19015.43|18895.43|19017.88|18897.88|19015.43|18895.43|10
1628693140000|2021-08-11 14:45:40|19016.22|18896.22|19010.14|18890.14|19016.22|18896.22|19010.14|18890.14|10
1628693150000|2021-08-11 14:45:50|19010.03|18890.03|19012.57|18892.57|19012.57|18892.57|19008.77|18888.77|10
1628693160000|2021-08-11 14:46:00|19014.05|18894.05|19020.85|18900.85|19020.85|18900.85|19014.05|18894.05|10
1628693170000|2021-08-11 14:46:10|19019.38|18899.38|19024.38|18904.38|19024.4|18904.4|19019.38|18899.38|10
1628693180000|2021-08-11 14:46:20|19024.1|18904.1|19020.82|18900.82|19024.1|18904.1|19020.36|18900.36|10
1628693190000|2021-08-11 14:46:30|19020.61|18900.61|19028.51|18908.51|19028.51|18908.51|19020.61|18900.61|10
1628693200000|2021-08-11 14:46:40|19029.63|18909.63|19030.29|18910.29|19031.53|18911.53|19029.63|18909.63|10
1628693210000|2021-08-11 14:46:50|19029.52|18909.52|19025.15|18905.15|19031.08|18911.08|19025.15|18905.15|9
1628693220000|2021-08-11 14:47:00|19025.18|18905.18|19025.04|18905.04|19025.18|18905.18|19022.89|18902.89|10
1628693230000|2021-08-11 14:47:10|19023.73|18903.73|19021.07|18901.07|19023.99|18903.99|19021.07|18901.07|10
1628693240000|2021-08-11 14:47:20|19020.92|18900.92|19011.41|18891.41|19021.39|18901.39|19011.41|18891.41|10
1628693250000|2021-08-11 14:47:30|19013.28|18893.28|19008.64|18888.64|19013.28|18893.28|19008.08|18888.08|10
1628693260000|2021-08-11 14:47:40|19009.65|18889.65|19008.58|18888.58|19009.65|18889.65|19006.99|18886.99|10
1628693270000|2021-08-11 14:47:50|19010.39|18890.39|19011.69|18891.69|19012.03|18892.03|19010.25|18890.25|10
1628693280000|2021-08-11 14:48:00|19011.52|18891.52|19017.62|18897.62|19017.62|18897.62|19010.67|18890.67|10
1628693290000|2021-08-11 14:48:10|19016.75|18896.75|19020.24|18900.24|19020.24|18900.24|19015.12|18895.12|10
1628693300000|2021-08-11 14:48:20|19022.36|18902.36|19023.64|18903.64|19023.64|18903.64|19021.76|18901.76|10
1628693310000|2021-08-11 14:48:30|19024.83|18904.83|19029.49|18909.49|19029.49|18909.49|19023.87|18903.87|10
1628693320000|2021-08-11 14:48:40|19031.59|18911.59|19029.29|18909.29|19031.96|18911.96|19028.01|18908.01|10
1628693330000|2021-08-11 14:48:50|19029.43|18909.43|19029.61|18909.61|19030.84|18910.84|19028.47|18908.47|10
1628693340000|2021-08-11 14:49:00|19032.06|18912.06|19036.31|18916.31|19036.78|18916.78|19031.05|18911.05|10
1628693350000|2021-08-11 14:49:10|19036.27|18916.27|19036.19|18916.19|19036.7|18916.7|19035.4|18915.4|10
1628693360000|2021-08-11 14:49:20|19035.06|18915.06|19036.24|18916.24|19036.24|18916.24|19033.8|18913.8|9
1628693370000|2021-08-11 14:49:30|19036.12|18916.12|19039.7|18919.7|19039.77|18919.77|19036.12|18916.12|10
1628693380000|2021-08-11 14:49:40|19040.14|18920.14|19040.92|18920.92|19041.2|18921.2|19040.14|18920.14|10
1628693390000|2021-08-11 14:49:50|19041.9|18921.9|19045.87|18925.87|19045.87|18925.87|19041.9|18921.9|10
1628693400000|2021-08-11 14:50:00|19046.36|18926.36|19045.83|18925.83|19046.36|18926.36|19043.34|18923.34|10
1628693410000|2021-08-11 14:50:10|19046.96|18926.96|19051.38|18931.38|19051.38|18931.38|19044.68|18924.68|10
1628693420000|2021-08-11 14:50:20|19053.4|18933.4|19048.2|18928.2|19054|18934|19048.2|18928.2|10
1628693430000|2021-08-11 14:50:30|19048.29|18928.29|19053.96|18933.96|19055.22|18935.22|19047.77|18927.77|10
1628693440000|2021-08-11 14:50:40|19053.44|18933.44|19049.81|18929.81|19053.44|18933.44|19049.81|18929.81|10
1628693450000|2021-08-11 14:50:50|19050.18|18930.18|19043.16|18923.16|19050.18|18930.18|19043.16|18923.16|10
1628693460000|2021-08-11 14:51:00|19042.85|18922.85|19030.13|18910.13|19042.85|18922.85|19030.13|18910.13|10
1628693470000|2021-08-11 14:51:10|19027.82|18907.82|19023.41|18903.41|19027.82|18907.82|19022.19|18902.19|10
1628693480000|2021-08-11 14:51:20|19025.28|18905.28|19028.98|18908.98|19028.98|18908.98|19024.51|18904.51|10
1628693490000|2021-08-11 14:51:30|19029.58|18909.58|19027.26|18907.26|19030.14|18910.14|19027.26|18907.26|10
1628693500000|2021-08-11 14:51:40|19025.79|18905.79|19024.39|18904.39|19026.37|18906.37|19022.26|18902.26|10
1628693510000|2021-08-11 14:51:50|19023.67|18903.67|19022.66|18902.66|19023.81|18903.81|19021.22|18901.22|10
1628693520000|2021-08-11 14:52:00|19022.59|18902.59|19022.1|18902.1|19022.59|18902.59|19021.47|18901.47|10
1628693530000|2021-08-11 14:52:10|19020.15|18900.15|19021.01|18901.01|19021.22|18901.22|19019.39|18899.39|9
1628693540000|2021-08-11 14:52:20|19019.95|18899.95|19014.3|18894.3|19021.34|18901.34|19014.3|18894.3|10
1628693550000|2021-08-11 14:52:30|19014.62|18894.62|19012.91|18892.91|19014.89|18894.89|19011.59|18891.59|10
1628693560000|2021-08-11 14:52:40|19011.82|18891.82|19012.17|18892.17|19012.33|18892.33|19009.81|18889.81|10
1628693570000|2021-08-11 14:52:50|19012.85|18892.85|19012.58|18892.58|19013.47|18893.47|19011.49|18891.49|10
1628693580000|2021-08-11 14:53:00|19012.71|18892.71|19013.38|18893.38|19014.64|18894.64|19012.71|18892.71|10
1628693590000|2021-08-11 14:53:10|19012.98|18892.98|19012.58|18892.58|19013.32|18893.32|19011.24|18891.24|10
1628693600000|2021-08-11 14:53:20|19013|18893|19013.89|18893.89|19015.33|18895.33|19013|18893|10
1628693610000|2021-08-11 14:53:30|19014.51|18894.51|19010.3|18890.3|19014.51|18894.51|19010.12|18890.12|10
1628693620000|2021-08-11 14:53:40|19010.27|18890.27|19006.07|18886.07|19010.27|18890.27|19006.07|18886.07|10
1628693630000|2021-08-11 14:53:50|19005.99|18885.99|19003.26|18883.26|19005.99|18885.99|19003.26|18883.26|10
1628693640000|2021-08-11 14:54:00|19004.53|18884.53|19002.93|18882.93|19004.77|18884.77|19001.89|18881.89|10
1628693650000|2021-08-11 14:54:10|19001.65|18881.65|19002.07|18882.07|19002.84|18882.84|19000.61|18880.61|10
1628693660000|2021-08-11 14:54:20|19001.77|18881.77|19000|18880|19001.77|18881.77|18999.86|18879.86|10
1628693670000|2021-08-11 14:54:30|18998.99|18878.99|18991.43|18871.43|18998.99|18878.99|18991.43|18871.43|10
1628693680000|2021-08-11 14:54:40|18991.93|18871.93|18985.17|18865.17|18991.93|18871.93|18985.06|18865.06|10
1628693690000|2021-08-11 14:54:50|18984.33|18864.33|18977.03|18857.03|18984.42|18864.42|18977.03|18857.03|10
1628693700000|2021-08-11 14:55:00|18975.72|18855.72|18969.47|18849.47|18975.72|18855.72|18969.47|18849.47|10
1628693710000|2021-08-11 14:55:10|18968.76|18848.76|18968.16|18848.16|18968.76|18848.76|18966.43|18846.43|10
1628693720000|2021-08-11 14:55:20|18967.29|18847.29|18964.1|18844.1|18967.78|18847.78|18963.8|18843.8|10
1628693730000|2021-08-11 14:55:30|18963.99|18843.99|18960.16|18840.16|18965.43|18845.43|18956.7|18836.7|10
1628693740000|2021-08-11 14:55:40|18959.98|18839.98|18960|18840|18960.09|18840.09|18957.35|18837.35|10
1628693750000|2021-08-11 14:55:50|18959.44|18839.44|18957.43|18837.43|18959.69|18839.69|18957.43|18837.43|10
1628693760000|2021-08-11 14:56:00|18957.54|18837.54|18957.12|18837.12|18957.54|18837.54|18955.33|18835.33|10
1628693770000|2021-08-11 14:56:10|18957.14|18837.14|18958.84|18838.84|18958.84|18838.84|18955.2|18835.2|10
1628693780000|2021-08-11 14:56:20|18960.02|18840.02|18962.37|18842.37|18962.37|18842.37|18960.02|18840.02|10
1628693790000|2021-08-11 14:56:30|18962.9|18842.9|18960.39|18840.39|18963.45|18843.45|18960.36|18840.36|10
1628693800000|2021-08-11 14:56:40|18960.31|18840.31|18960.91|18840.91|18962.52|18842.52|18960.31|18840.31|10
1628693810000|2021-08-11 14:56:50|18961.68|18841.68|18962.16|18842.16|18963|18843|18961.48|18841.48|10
1628693820000|2021-08-11 14:57:00|18962.04|18842.04|18965.07|18845.07|18965.07|18845.07|18962.04|18842.04|10
1628693830000|2021-08-11 14:57:10|18965.7|18845.7|18960.71|18840.71|18965.7|18845.7|18960.57|18840.57|10
1628693840000|2021-08-11 14:57:20|18961.08|18841.08|18966.77|18846.77|18966.78|18846.78|18961.08|18841.08|10
1628693850000|2021-08-11 14:57:30|18965.59|18845.59|18971.36|18851.36|18971.36|18851.36|18965.59|18845.59|10
1628693860000|2021-08-11 14:57:40|18972.59|18852.59|18975.71|18855.71|18976.93|18856.93|18972.59|18852.59|10
1628693870000|2021-08-11 14:57:50|18975.93|18855.93|18977.76|18857.76|18977.76|18857.76|18975.3|18855.3|9
1628693880000|2021-08-11 14:58:00|18978.33|18858.33|18975.83|18855.83|18978.33|18858.33|18975.83|18855.83|10
1628693890000|2021-08-11 14:58:10|18975.6|18855.6|18971.38|18851.38|18975.6|18855.6|18970.91|18850.91|10
1628693900000|2021-08-11 14:58:20|18970.24|18850.24|18970.42|18850.42|18970.42|18850.42|18966.65|18846.65|10
1628693910000|2021-08-11 14:58:30|18970.5|18850.5|18968.78|18848.78|18971.14|18851.14|18968.78|18848.78|10
1628693920000|2021-08-11 14:58:40|18968.7|18848.7|18966.87|18846.87|18969.03|18849.03|18966.87|18846.87|10
1628693930000|2021-08-11 14:58:50|18966.91|18846.91|18965.41|18845.41|18967.46|18847.46|18964.38|18844.38|10
1628693940000|2021-08-11 14:59:00|18965.15|18845.15|18967.12|18847.12|18967.29|18847.29|18965.15|18845.15|10
1628693950000|2021-08-11 14:59:10|18965.62|18845.62|18962.42|18842.42|18965.89|18845.89|18961.92|18841.92|10
1628693960000|2021-08-11 14:59:20|18962.46|18842.46|18959.5|18839.5|18962.46|18842.46|18959.14|18839.14|10
1628693970000|2021-08-11 14:59:30|18958.75|18838.75|18961.28|18841.28|18961.28|18841.28|18958.31|18838.31|10
1628693980000|2021-08-11 14:59:40|18961.57|18841.57|18963.85|18843.85|18963.85|18843.85|18961.57|18841.57|10
1628693990000|2021-08-11 14:59:50|18963.95|18843.95|18964.28|18844.28|18964.28|18844.28|18962.11|18842.11|10
1628694000000|2021-08-11 15:00:00|18963.58|18843.58|18960.54|18840.54|18963.82|18843.82|18960.26|18840.26|10
1628694010000|2021-08-11 15:00:10|18961.82|18841.82|18967.58|18847.58|18967.58|18847.58|18961.27|18841.27|10
1628694020000|2021-08-11 15:00:20|18969.07|18849.07|18973.1|18853.1|18973.1|18853.1|18968.02|18848.02|10
1628694030000|2021-08-11 15:00:30|18972.54|18852.54|18978.04|18858.04|18978.04|18858.04|18972.54|18852.54|10
1628694040000|2021-08-11 15:00:40|18978.61|18858.61|18978.03|18858.03|18979.17|18859.17|18977.15|18857.15|10
1628694050000|2021-08-11 15:00:50|18978.29|18858.29|18978.95|18858.95|18980.29|18860.29|18978.29|18858.29|10
1628694060000|2021-08-11 15:01:00|18976.8|18856.8|18977.84|18857.84|18977.84|18857.84|18975.17|18855.17|10
1628694070000|2021-08-11 15:01:10|18977.35|18857.35|18975.87|18855.87|18977.35|18857.35|18975.68|18855.68|10
1628694080000|2021-08-11 15:01:20|18975.83|18855.83|18979.35|18859.35|18979.35|18859.35|18975.54|18855.54|10
1628694090000|2021-08-11 15:01:30|18979.57|18859.57|18978.61|18858.61|18980.87|18860.87|18978.02|18858.02|10
1628694100000|2021-08-11 15:01:40|18981.19|18861.19|18979.03|18859.03|18982.27|18862.27|18979.03|18859.03|10
1628694110000|2021-08-11 15:01:50|18978.04|18858.04|18971.37|18851.37|18978.04|18858.04|18971.37|18851.37|10
1628694120000|2021-08-11 15:02:00|18971.29|18851.29|18960.99|18840.99|18971.29|18851.29|18960.99|18840.99|10
1628694130000|2021-08-11 15:02:10|18962.17|18842.17|18951.72|18831.72|18962.55|18842.55|18951.72|18831.72|10
1628694140000|2021-08-11 15:02:20|18949.36|18829.36|18941.89|18821.89|18949.36|18829.36|18941.89|18821.89|10
1628694150000|2021-08-11 15:02:30|18938.63|18818.63|18904.18|18784.18|18938.63|18818.63|18904.18|18784.18|10
1628694160000|2021-08-11 15:02:40|18902.37|18782.37|18883.41|18763.41|18902.37|18782.37|18883.41|18763.41|10
1628694170000|2021-08-11 15:02:50|18883.62|18763.62|18890.25|18770.25|18890.25|18770.25|18883.62|18763.62|10
1628694180000|2021-08-11 15:03:00|18889.82|18769.82|18902.4|18782.4|18902.7|18782.7|18889.82|18769.82|10
1628694190000|2021-08-11 15:03:10|18902.27|18782.27|18899.55|18779.55|18902.27|18782.27|18899.55|18779.55|10
1628694200000|2021-08-11 15:03:20|18899.73|18779.73|18900.75|18780.75|18900.75|18780.75|18896.88|18776.88|10
1628694210000|2021-08-11 15:03:30|18902.41|18782.41|18904.4|18784.4|18904.97|18784.97|18902.24|18782.24|10
1628694220000|2021-08-11 15:03:40|18903.48|18783.48|18904.33|18784.33|18904.33|18784.33|18902.41|18782.41|10
1628694230000|2021-08-11 15:03:50|18904.41|18784.41|18906.23|18786.23|18906.61|18786.61|18902.83|18782.83|10
1628694240000|2021-08-11 15:04:00|18906.6|18786.6|18907.33|18787.33|18907.33|18787.33|18904.6|18784.6|10
1628694250000|2021-08-11 15:04:10|18908.28|18788.28|18913.26|18793.26|18913.26|18793.26|18908.08|18788.08|10
1628694260000|2021-08-11 15:04:20|18914.42|18794.42|18920.95|18800.95|18920.95|18800.95|18914.42|18794.42|10
1628694270000|2021-08-11 15:04:30|18921.75|18801.75|18924.05|18804.05|18924.05|18804.05|18921.22|18801.22|10
1628694280000|2021-08-11 15:04:40|18923.98|18803.98|18924.5|18804.5|18924.7|18804.7|18922.57|18802.57|10
1628694290000|2021-08-11 15:04:50|18924.84|18804.84|18922.31|18802.31|18925.05|18805.05|18921.52|18801.52|9
1628694300000|2021-08-11 15:05:00|18922.4|18802.4|18928.28|18808.28|18928.28|18808.28|18922.36|18802.36|10
1628694310000|2021-08-11 15:05:10|18928.86|18808.86|18933.13|18813.13|18933.13|18813.13|18928.86|18808.86|10
1628694320000|2021-08-11 15:05:20|18933.01|18813.01|18936.23|18816.23|18936.23|18816.23|18932.89|18812.89|10
1628694330000|2021-08-11 15:05:30|18934.98|18814.98|18939.7|18819.7|18939.7|18819.7|18933.65|18813.65|10
1628694340000|2021-08-11 15:05:40|18940.78|18820.78|18944.56|18824.56|18945.19|18825.19|18940.78|18820.78|10
1628694350000|2021-08-11 15:05:50|18945.54|18825.54|18950.02|18830.02|18950.02|18830.02|18945.54|18825.54|10
1628694360000|2021-08-11 15:06:00|18950.32|18830.32|18955.74|18835.74|18955.74|18835.74|18950.32|18830.32|10
1628694370000|2021-08-11 15:06:10|18956.07|18836.07|18958.82|18838.82|18958.82|18838.82|18956.07|18836.07|10
1628694380000|2021-08-11 15:06:20|18959.13|18839.13|18960.41|18840.41|18960.69|18840.69|18958.22|18838.22|10
1628694390000|2021-08-11 15:06:30|18960.15|18840.15|18958.8|18838.8|18960.15|18840.15|18957.07|18837.07|9
1628694400000|2021-08-11 15:06:40|18960|18840|18966.66|18846.66|18966.66|18846.66|18958.65|18838.65|10
1628694410000|2021-08-11 15:06:50|18966.07|18846.07|18966.55|18846.55|18968.13|18848.13|18965.87|18845.87|10
1628694420000|2021-08-11 15:07:00|18966.49|18846.49|18966.22|18846.22|18967.87|18847.87|18966.22|18846.22|10
1628694430000|2021-08-11 15:07:10|18966.16|18846.16|18961.06|18841.06|18966.16|18846.16|18961.06|18841.06|10
1628694440000|2021-08-11 15:07:20|18960.76|18840.76|18961.89|18841.89|18961.96|18841.96|18959.38|18839.38|10
1628694450000|2021-08-11 15:07:30|18961.53|18841.53|18965.12|18845.12|18965.12|18845.12|18961.53|18841.53|10
1628694460000|2021-08-11 15:07:40|18965.28|18845.28|18965.61|18845.61|18967.1|18847.1|18963.81|18843.81|9
1628694470000|2021-08-11 15:07:50|18964.44|18844.44|18960.08|18840.08|18964.44|18844.44|18956.8|18836.8|10
1628694480000|2021-08-11 15:08:00|18960.94|18840.94|18958.78|18838.78|18960.94|18840.94|18958.78|18838.78|10
1628694490000|2021-08-11 15:08:10|18958.55|18838.55|18958.95|18838.95|18958.95|18838.95|18957.71|18837.71|9
1628694500000|2021-08-11 15:08:20|18961.19|18841.19|18965.19|18845.19|18965.35|18845.35|18961.19|18841.19|10
1628694510000|2021-08-11 15:08:30|18965.54|18845.54|18969|18849|18969.51|18849.51|18965.54|18845.54|9
1628694520000|2021-08-11 15:08:40|18968.33|18848.33|18969.96|18849.96|18971.75|18851.75|18968.33|18848.33|10
1628694530000|2021-08-11 15:08:50|18968.71|18848.71|18968.74|18848.74|18969.65|18849.65|18968.52|18848.52|10
1628694540000|2021-08-11 15:09:00|18969.03|18849.03|18976.21|18856.21|18976.71|18856.71|18968.9|18848.9|10
1628694550000|2021-08-11 15:09:10|18975.48|18855.48|18980.72|18860.72|18980.72|18860.72|18975.48|18855.48|10
1628694560000|2021-08-11 15:09:20|18981.6|18861.6|18985.23|18865.23|18985.23|18865.23|18981.6|18861.6|10
1628694570000|2021-08-11 15:09:30|18984.38|18864.38|18982.69|18862.69|18984.38|18864.38|18982.69|18862.69|10
1628694580000|2021-08-11 15:09:40|18982.52|18862.52|18983.68|18863.68|18985.01|18865.01|18980.95|18860.95|10
1628694590000|2021-08-11 15:09:50|18983.05|18863.05|18987.92|18867.92|18987.92|18867.92|18982.32|18862.32|10
1628694600000|2021-08-11 15:10:00|18989.36|18869.36|18988.34|18868.34|18989.88|18869.88|18988.09|18868.09|10
1628694610000|2021-08-11 15:10:10|18988.43|18868.43|18986.83|18866.83|18989.72|18869.72|18986.83|18866.83|10
1628694620000|2021-08-11 15:10:20|18986.82|18866.82|18988.11|18868.11|18991.03|18871.03|18986.82|18866.82|10
1628694630000|2021-08-11 15:10:30|18987.51|18867.51|18990.57|18870.57|18991.44|18871.44|18987.51|18867.51|10
1628694640000|2021-08-11 15:10:40|18991.03|18871.03|18997.61|18877.61|18997.61|18877.61|18991.03|18871.03|10
1628694650000|2021-08-11 15:10:50|18999.03|18879.03|19001.19|18881.19|19003.97|18883.97|18998.97|18878.97|9
1628694660000|2021-08-11 15:11:00|19001.56|18881.56|18999.11|18879.11|19001.64|18881.64|18997.99|18877.99|10
1628694670000|2021-08-11 15:11:10|18999.77|18879.77|19015.85|18895.85|19015.85|18895.85|18999.77|18879.77|10
1628694680000|2021-08-11 15:11:20|19015.74|18895.74|19020.76|18900.76|19020.94|18900.94|19015.74|18895.74|10
1628694690000|2021-08-11 15:11:30|19024.55|18904.55|19025.86|18905.86|19026.98|18906.98|19024.55|18904.55|10
1628694700000|2021-08-11 15:11:40|19024.76|18904.76|19019.37|18899.37|19024.76|18904.76|19019.37|18899.37|10
1628694710000|2021-08-11 15:11:50|19019.21|18899.21|19021.46|18901.46|19022.61|18902.61|19018.85|18898.85|10
1628694720000|2021-08-11 15:12:00|19021.86|18901.86|19032.8|18912.8|19032.8|18912.8|19021.86|18901.86|10
1628694730000|2021-08-11 15:12:10|19033.16|18913.16|19037.94|18917.94|19037.94|18917.94|19033.16|18913.16|10
1628694740000|2021-08-11 15:12:20|19038.59|18918.59|19044.53|18924.53|19045.71|18925.71|19038.59|18918.59|10
1628694750000|2021-08-11 15:12:30|19045.22|18925.22|19045.26|18925.26|19045.73|18925.73|19044.23|18924.23|10
1628694760000|2021-08-11 15:12:40|19044.42|18924.42|19040.26|18920.26|19044.42|18924.42|19038.75|18918.75|10
1628694770000|2021-08-11 15:12:50|19039.59|18919.59|19034.43|18914.43|19039.59|18919.59|19034.43|18914.43|10
1628694780000|2021-08-11 15:13:00|19035.86|18915.86|19033.36|18913.36|19036.01|18916.01|19031.47|18911.47|10
1628694790000|2021-08-11 15:13:10|19033.5|18913.5|19035.06|18915.06|19035.57|18915.57|19033.5|18913.5|10
1628694800000|2021-08-11 15:13:20|19035.01|18915.01|19041.73|18921.73|19041.73|18921.73|19035.01|18915.01|10
1628694810000|2021-08-11 15:13:30|19042.13|18922.13|19042.53|18922.53|19043.17|18923.17|19041.72|18921.72|10
1628694820000|2021-08-11 15:13:40|19044.33|18924.33|19044.85|18924.85|19045.88|18925.88|19043.39|18923.39|10
1628694830000|2021-08-11 15:13:50|19044.66|18924.66|19046.59|18926.59|19047.2|18927.2|19044.66|18924.66|10
1628694840000|2021-08-11 15:14:00|19047.12|18927.12|19046.57|18926.57|19049.09|18929.09|19043.43|18923.43|10
1628694850000|2021-08-11 15:14:10|19046.5|18926.5|19044.68|18924.68|19049.02|18929.02|19044.68|18924.68|10
1628694860000|2021-08-11 15:14:20|19044.04|18924.04|19044.18|18924.18|19045.39|18925.39|19042.6|18922.6|9
1628694870000|2021-08-11 15:14:30|19044.53|18924.53|19044.48|18924.48|19046.91|18926.91|19044.48|18924.48|10
1628694880000|2021-08-11 15:14:40|19042.54|18922.54|19038.02|18918.02|19042.54|18922.54|19038.02|18918.02|10
1628694890000|2021-08-11 15:14:50|19037.42|18917.42|19035.49|18915.49|19037.93|18917.93|19035.06|18915.06|10
1628694900000|2021-08-11 15:15:00|19036.56|18916.56|19034.84|18914.84|19036.77|18916.77|19034.84|18914.84|10
1628694910000|2021-08-11 15:15:10|19035.93|18915.93|19036.7|18916.7|19037.68|18917.68|19035.93|18915.93|10
1628694920000|2021-08-11 15:15:20|19037.28|18917.28|19046.49|18926.49|19046.7|18926.7|19036.07|18916.07|10
1628694930000|2021-08-11 15:15:30|19047.74|18927.74|19054.63|18934.63|19054.78|18934.78|19047.74|18927.74|10
1628694940000|2021-08-11 15:15:40|19054.99|18934.99|19057.42|18937.42|19057.87|18937.87|19054.96|18934.96|10
1628694950000|2021-08-11 15:15:50|19057.14|18937.14|19050.74|18930.74|19057.14|18937.14|19050.74|18930.74|10
1628694960000|2021-08-11 15:16:00|19050.38|18930.38|19040.89|18920.89|19050.38|18930.38|19040.89|18920.89|10
1628694970000|2021-08-11 15:16:10|19039.24|18919.24|19029.12|18909.12|19039.24|18919.24|19029.12|18909.12|10
1628694980000|2021-08-11 15:16:20|19027.15|18907.15|19019.08|18899.08|19027.15|18907.15|19018.93|18898.93|10
1628694990000|2021-08-11 15:16:30|19019.47|18899.47|19017.32|18897.32|19019.82|18899.82|19017.23|18897.23|10
1628695000000|2021-08-11 15:16:40|19017.71|18897.71|19015.23|18895.23|19017.8|18897.8|19015.23|18895.23|10
1628695010000|2021-08-11 15:16:50|19014.23|18894.23|19008.43|18888.43|19015.14|18895.14|19007.53|18887.53|10
1628695020000|2021-08-11 15:17:00|19008.74|18888.74|19010.94|18890.94|19010.94|18890.94|19008.31|18888.31|10
1628695030000|2021-08-11 15:17:10|19008.81|18888.81|19005|18885|19009.07|18889.07|19005|18885|10
1628695040000|2021-08-11 15:17:20|19002.84|18882.84|19002.13|18882.13|19003.73|18883.73|19002.13|18882.13|10
1628695050000|2021-08-11 15:17:30|19002.16|18882.16|19004.07|18884.07|19004.07|18884.07|19001.88|18881.88|9
1628695060000|2021-08-11 15:17:40|19004.02|18884.02|19003.31|18883.31|19004.51|18884.51|19003|18883|10
1628695070000|2021-08-11 15:17:50|19004.91|18884.91|19004.66|18884.66|19006.22|18886.22|19004.66|18884.66|10
1628695080000|2021-08-11 15:18:00|19005.46|18885.46|19003.51|18883.51|19005.46|18885.46|19003.23|18883.23|10
1628695090000|2021-08-11 15:18:10|19003.61|18883.61|19004.19|18884.19|19004.27|18884.27|19002.7|18882.7|9
1628695100000|2021-08-11 15:18:20|19004.06|18884.06|19004.65|18884.65|19004.65|18884.65|19003.08|18883.08|10
1628695110000|2021-08-11 15:18:30|19004.61|18884.61|19011.73|18891.73|19011.73|18891.73|19004.61|18884.61|10
1628695120000|2021-08-11 15:18:40|19013.2|18893.2|19013.16|18893.16|19014.27|18894.27|19013.1|18893.1|10
1628695130000|2021-08-11 15:18:50|19014.44|18894.44|19017.62|18897.62|19017.87|18897.87|19014.44|18894.44|10
1628695140000|2021-08-11 15:19:00|19018.3|18898.3|19012.91|18892.91|19018.3|18898.3|19012.08|18892.08|10
1628695150000|2021-08-11 15:19:10|19010.79|18890.79|19006.38|18886.38|19010.79|18890.79|19006.38|18886.38|10
1628695160000|2021-08-11 15:19:20|19006.08|18886.08|19001.25|18881.25|19006.08|18886.08|19001.21|18881.21|10
1628695170000|2021-08-11 15:19:30|19001.7|18881.7|19005.69|18885.69|19005.69|18885.69|19001.7|18881.7|10
1628695180000|2021-08-11 15:19:40|19006.05|18886.05|19007.93|18887.93|19007.93|18887.93|19005.14|18885.14|10
1628695190000|2021-08-11 15:19:50|19006.56|18886.56|19004.62|18884.62|19006.59|18886.59|19004.49|18884.49|10
1628695200000|2021-08-11 15:20:00|19004.75|18884.75|19007.57|18887.57|19009.51|18889.51|19004.75|18884.75|10
1628695210000|2021-08-11 15:20:10|19007.27|18887.27|19009.56|18889.56|19009.61|18889.61|19007.27|18887.27|10
1628695220000|2021-08-11 15:20:20|19009.03|18889.03|19008.78|18888.78|19011.38|18891.38|19008.26|18888.26|10
1628695230000|2021-08-11 15:20:30|19010.67|18890.67|19011.96|18891.96|19014.21|18894.21|19010.67|18890.67|10
1628695240000|2021-08-11 15:20:40|19011.29|18891.29|19012.28|18892.28|19012.28|18892.28|19009.24|18889.24|9
1628695250000|2021-08-11 15:20:50|19011.26|18891.26|19016.72|18896.72|19016.72|18896.72|19009.94|18889.94|10
1628695260000|2021-08-11 15:21:00|19018.55|18898.55|19022.9|18902.9|19025.33|18905.33|19018.55|18898.55|10
1628695270000|2021-08-11 15:21:10|19022.67|18902.67|19016.67|18896.67|19022.67|18902.67|19016.67|18896.67|10
1628695280000|2021-08-11 15:21:20|19018.05|18898.05|19021.2|18901.2|19021.2|18901.2|19017.5|18897.5|10
1628695290000|2021-08-11 15:21:30|19021.33|18901.33|19029.37|18909.37|19030.53|18910.53|19021.33|18901.33|10
1628695300000|2021-08-11 15:21:40|19028.98|18908.98|19029.94|18909.94|19031.82|18911.82|19028.98|18908.98|9
1628695310000|2021-08-11 15:21:50|19030.38|18910.38|19032.4|18912.4|19032.9|18912.9|19030.38|18910.38|10
1628695320000|2021-08-11 15:22:00|19033.17|18913.17|19032.9|18912.9|19034.54|18914.54|19032.57|18912.57|10
1628695330000|2021-08-11 15:22:10|19032.08|18912.08|19032.62|18912.62|19033.58|18913.58|19030.65|18910.65|10
1628695340000|2021-08-11 15:22:20|19032.84|18912.84|19033.41|18913.41|19033.51|18913.51|19032.84|18912.84|10
1628695350000|2021-08-11 15:22:30|19034.42|18914.42|19032.76|18912.76|19034.42|18914.42|19032.05|18912.05|10
1628695360000|2021-08-11 15:22:40|19033.12|18913.12|19028.38|18908.38|19033.14|18913.14|19028.38|18908.38|10
1628695370000|2021-08-11 15:22:50|19027.61|18907.61|19024.23|18904.23|19027.82|18907.82|19022.34|18902.34|10
1628695380000|2021-08-11 15:23:00|19024.32|18904.32|19025.39|18905.39|19025.39|18905.39|19022.15|18902.15|8
1628695390000|2021-08-11 15:23:10|19025.21|18905.21|19028.89|18908.89|19028.89|18908.89|19024.47|18904.47|10
1628695400000|2021-08-11 15:23:20|19027.79|18907.79|19030.04|18910.04|19030.04|18910.04|19027.79|18907.79|9
1628695410000|2021-08-11 15:23:30|19030.28|18910.28|19031.43|18911.43|19032.58|18912.58|19029.59|18909.59|10
1628695420000|2021-08-11 15:23:40|19031.68|18911.68|19034.21|18914.21|19034.21|18914.21|19031.44|18911.44|10
1628695430000|2021-08-11 15:23:50|19034.49|18914.49|19032.04|18912.04|19034.49|18914.49|19031.99|18911.99|10
1628695440000|2021-08-11 15:24:00|19033.47|18913.47|19033.35|18913.35|19033.96|18913.96|19032.46|18912.46|10
1628695450000|2021-08-11 15:24:10|19033.46|18913.46|19040.58|18920.58|19040.58|18920.58|19033.46|18913.46|10
1628695460000|2021-08-11 15:24:20|19040.52|18920.52|19041.4|18921.4|19041.4|18921.4|19039.43|18919.43|10
1628695470000|2021-08-11 15:24:30|19041.68|18921.68|19044.81|18924.81|19044.87|18924.87|19041.6|18921.6|10
1628695480000|2021-08-11 15:24:40|19043.84|18923.84|19046.26|18926.26|19046.26|18926.26|19043.26|18923.26|10
1628695490000|2021-08-11 15:24:50|19045.49|18925.49|19048.4|18928.4|19048.42|18928.42|19045.49|18925.49|10
1628695500000|2021-08-11 15:25:00|19048.3|18928.3|19045.6|18925.6|19048.3|18928.3|19045.6|18925.6|10
1628695510000|2021-08-11 15:25:10|19044.56|18924.56|19042.59|18922.59|19044.56|18924.56|19042.59|18922.59|10
1628695520000|2021-08-11 15:25:20|19042.14|18922.14|19039.83|18919.83|19042.14|18922.14|19038.68|18918.68|10
1628695530000|2021-08-11 15:25:30|19040.08|18920.08|19040.38|18920.38|19040.38|18920.38|19038.47|18918.47|10
1628695540000|2021-08-11 15:25:40|19039.34|18919.34|19042.56|18922.56|19043.02|18923.02|19039.34|18919.34|10
1628695550000|2021-08-11 15:25:50|19042.71|18922.71|19045.95|18925.95|19047.27|18927.27|19042.71|18922.71|10
1628695560000|2021-08-11 15:26:00|19047.53|18927.53|19049.44|18929.44|19049.89|18929.89|19047.48|18927.48|10
1628695570000|2021-08-11 15:26:10|19049.08|18929.08|19047.36|18927.36|19050.47|18930.47|19047.36|18927.36|10
1628695580000|2021-08-11 15:26:20|19048.09|18928.09|19047.03|18927.03|19048.31|18928.31|19046.97|18926.97|10
1628695590000|2021-08-11 15:26:30|19046.88|18926.88|19047.84|18927.84|19047.84|18927.84|19046.14|18926.14|9
1628695600000|2021-08-11 15:26:40|19048.35|18928.35|19044.16|18924.16|19048.95|18928.95|19044.16|18924.16|9
1628695610000|2021-08-11 15:26:50|19044.1|18924.1|19041.24|18921.24|19044.1|18924.1|19040.97|18920.97|10
1628695620000|2021-08-11 15:27:00|19041.49|18921.49|19040.86|18920.86|19041.83|18921.83|19039.77|18919.77|10
1628695630000|2021-08-11 15:27:10|19040.61|18920.61|19046.02|18926.02|19046.02|18926.02|19040.61|18920.61|10
1628695640000|2021-08-11 15:27:20|19044.14|18924.14|19046.35|18926.35|19046.43|18926.43|19044.14|18924.14|10
1628695650000|2021-08-11 15:27:30|19046.21|18926.21|19045.86|18925.86|19046.99|18926.99|19045.35|18925.35|9
1628695660000|2021-08-11 15:27:40|19045.96|18925.96|19048.3|18928.3|19048.69|18928.69|19045.96|18925.96|10
1628695670000|2021-08-11 15:27:50|19048.26|18928.26|19045.21|18925.21|19048.26|18928.26|19045.04|18925.04|10
1628695680000|2021-08-11 15:28:00|19044.7|18924.7|19045.37|18925.37|19045.79|18925.79|19042.66|18922.66|10
1628695690000|2021-08-11 15:28:10|19044.12|18924.12|19048.07|18928.07|19048.07|18928.07|19043.21|18923.21|10
1628695700000|2021-08-11 15:28:20|19048.16|18928.16|19049.4|18929.4|19049.47|18929.47|19047.11|18927.11|10
1628695710000|2021-08-11 15:28:30|19049.39|18929.39|19048.81|18928.81|19049.39|18929.39|19048.01|18928.01|10
1628695720000|2021-08-11 15:28:40|19049.26|18929.26|19048.21|18928.21|19049.43|18929.43|19047.74|18927.74|10
1628695730000|2021-08-11 15:28:50|19048.53|18928.53|19050.23|18930.23|19050.23|18930.23|19048.08|18928.08|10
1628695740000|2021-08-11 15:29:00|19049.14|18929.14|19054.77|18934.77|19054.9|18934.9|19049.14|18929.14|10
1628695750000|2021-08-11 15:29:10|19054.6|18934.6|19053.57|18933.57|19055.99|18935.99|19053.57|18933.57|10
1628695760000|2021-08-11 15:29:20|19053.81|18933.81|19052.64|18932.64|19053.82|18933.82|19051.51|18931.51|10
1628695770000|2021-08-11 15:29:30|19050.11|18930.11|19049.04|18929.04|19051.25|18931.25|19048.65|18928.65|9
1628695780000|2021-08-11 15:29:40|19048.17|18928.17|19048.79|18928.79|19048.9|18928.9|19047.65|18927.65|10
1628695790000|2021-08-11 15:29:50|19048.2|18928.2|19048.3|18928.3|19048.49|18928.49|19046.75|18926.75|10
1628695800000|2021-08-11 15:30:00|19047.85|18927.85|19047.52|18927.52|19048.3|18928.3|19046.08|18926.08|9
1628695810000|2021-08-11 15:30:10|19047.1|18927.1|19047.91|18927.91|19048.02|18928.02|19046.74|18926.74|9
1628695820000|2021-08-11 15:30:20|19045.82|18925.82|19046.88|18926.88|19048.11|18928.11|19045.82|18925.82|10
1628695830000|2021-08-11 15:30:30|19048.44|18928.44|19048.63|18928.63|19049.06|18929.06|19047.24|18927.24|10
1628695840000|2021-08-11 15:30:40|19049.86|18929.86|19051.53|18931.53|19051.66|18931.66|19049.32|18929.32|10
1628695850000|2021-08-11 15:30:50|19051.27|18931.27|19047.28|18927.28|19052.15|18932.15|19047.28|18927.28|10
1628695860000|2021-08-11 15:31:00|19048.72|18928.72|19054.66|18934.66|19054.66|18934.66|19048.72|18928.72|10
1628695870000|2021-08-11 15:31:10|19054.04|18934.04|19051.37|18931.37|19054.92|18934.92|19050.7|18930.7|10
1628695880000|2021-08-11 15:31:20|19051.3|18931.3|19050.94|18930.94|19054.49|18934.49|19050.94|18930.94|10
1628695890000|2021-08-11 15:31:30|19053.14|18933.14|19050.01|18930.01|19053.73|18933.73|19049.75|18929.75|10
1628695900000|2021-08-11 15:31:40|19049.7|18929.7|19031.93|18911.93|19049.7|18929.7|19031.93|18911.93|10
1628695910000|2021-08-11 15:31:50|19032.42|18912.42|19035.41|18915.41|19035.98|18915.98|19031.85|18911.85|10
1628695920000|2021-08-11 15:32:00|19035.84|18915.84|19029.02|18909.02|19037.8|18917.8|19028.56|18908.56|10
1628695930000|2021-08-11 15:32:10|19028.02|18908.02|19009.69|18889.69|19028.02|18908.02|19009.69|18889.69|10
1628695940000|2021-08-11 15:32:20|19009.61|18889.61|18986.04|18866.04|19009.61|18889.61|18986.04|18866.04|10
1628695950000|2021-08-11 15:32:30|18984.21|18864.21|18972.98|18852.98|18984.21|18864.21|18972.82|18852.82|10
1628695960000|2021-08-11 15:32:40|18973.54|18853.54|18972.22|18852.22|18973.54|18853.54|18971.76|18851.76|10
1628695970000|2021-08-11 15:32:50|18974.04|18854.04|18977.13|18857.13|18977.13|18857.13|18973.28|18853.28|10
1628695980000|2021-08-11 15:33:00|18975.73|18855.73|18982.42|18862.42|18982.42|18862.42|18975.1|18855.1|10
1628695990000|2021-08-11 15:33:10|18982.28|18862.28|18983.17|18863.17|18983.47|18863.47|18982.28|18862.28|10
1628696000000|2021-08-11 15:33:20|18983.07|18863.07|18987.56|18867.56|18987.76|18867.76|18983.07|18863.07|10
1628696010000|2021-08-11 15:33:30|18989.66|18869.66|18995.25|18875.25|18995.25|18875.25|18989.66|18869.66|10
1628696020000|2021-08-11 15:33:40|18995.23|18875.23|18996.78|18876.78|18996.78|18876.78|18995.23|18875.23|10
1628696030000|2021-08-11 15:33:50|18996.71|18876.71|18990.88|18870.88|18996.72|18876.72|18990.88|18870.88|10
1628696040000|2021-08-11 15:34:00|18990.92|18870.92|18984.57|18864.57|18991.21|18871.21|18984.57|18864.57|10
1628696050000|2021-08-11 15:34:10|18981.54|18861.54|18969.45|18849.45|18981.54|18861.54|18969.45|18849.45|10
1628696060000|2021-08-11 15:34:20|18967.05|18847.05|18960.66|18840.66|18967.05|18847.05|18960.54|18840.54|10
1628696070000|2021-08-11 15:34:30|18961.61|18841.61|18960.76|18840.76|18962.04|18842.04|18960.01|18840.01|10
1628696080000|2021-08-11 15:34:40|18959.95|18839.95|18959.25|18839.25|18960.57|18840.57|18958.84|18838.84|10
1628696090000|2021-08-11 15:34:50|18959.35|18839.35|18959.83|18839.83|18961.28|18841.28|18958.33|18838.33|10
1628696100000|2021-08-11 15:35:00|18959.74|18839.74|18960.43|18840.43|18960.43|18840.43|18957.43|18837.43|10
1628696110000|2021-08-11 15:35:10|18961.63|18841.63|18968.6|18848.6|18969.14|18849.14|18961.63|18841.63|10
1628696120000|2021-08-11 15:35:20|18968.31|18848.31|18968.14|18848.14|18968.85|18848.85|18966.68|18846.68|10
1628696130000|2021-08-11 15:35:30|18968.33|18848.33|18968.28|18848.28|18969.26|18849.26|18966.79|18846.79|10
1628696140000|2021-08-11 15:35:40|18968.47|18848.47|18969.33|18849.33|18969.71|18849.71|18967.54|18847.54|10
1628696150000|2021-08-11 15:35:50|18968.87|18848.87|18969.6|18849.6|18969.6|18849.6|18968.16|18848.16|10
1628696160000|2021-08-11 15:36:00|18969.68|18849.68|18972.49|18852.49|18972.99|18852.99|18969.68|18849.68|10
1628696170000|2021-08-11 15:36:10|18972.71|18852.71|18972.45|18852.45|18973.6|18853.6|18971.77|18851.77|10
1628696180000|2021-08-11 15:36:20|18972.38|18852.38|18971.83|18851.83|18973.5|18853.5|18971.83|18851.83|10
1628696190000|2021-08-11 15:36:30|18971.94|18851.94|18972.29|18852.29|18973.05|18853.05|18971.27|18851.27|10
1628696200000|2021-08-11 15:36:40|18972.63|18852.63|18978.82|18858.82|18978.82|18858.82|18972.1|18852.1|10
1628696210000|2021-08-11 15:36:50|18979.06|18859.06|18981.51|18861.51|18982.28|18862.28|18979.06|18859.06|9
1628696220000|2021-08-11 15:37:00|18980.91|18860.91|18974.97|18854.97|18980.91|18860.91|18974.87|18854.87|10
1628696230000|2021-08-11 15:37:10|18974.95|18854.95|18973.85|18853.85|18975.11|18855.11|18973.85|18853.85|10
1628696240000|2021-08-11 15:37:20|18973.83|18853.83|18974.95|18854.95|18975.04|18855.04|18973.48|18853.48|10
1628696250000|2021-08-11 15:37:30|18974.87|18854.87|18973.06|18853.06|18974.87|18854.87|18973.06|18853.06|10
1628696260000|2021-08-11 15:37:40|18972.71|18852.71|18972.42|18852.42|18973.69|18853.69|18972.04|18852.04|10
1628696270000|2021-08-11 15:37:50|18970.81|18850.81|18972.95|18852.95|18972.95|18852.95|18970.48|18850.48|10
1628696280000|2021-08-11 15:38:00|18972.6|18852.6|18972.91|18852.91|18972.91|18852.91|18971.55|18851.55|10
1628696290000|2021-08-11 15:38:10|18972.52|18852.52|18978.83|18858.83|18978.83|18858.83|18971.81|18851.81|10
1628696300000|2021-08-11 15:38:20|18980.85|18860.85|18983.48|18863.48|18983.77|18863.77|18980.66|18860.66|10
1628696310000|2021-08-11 15:38:30|18982.99|18862.99|18988.81|18868.81|18988.81|18868.81|18982.99|18862.99|10
1628696320000|2021-08-11 15:38:40|18988.2|18868.2|18988.05|18868.05|18988.27|18868.27|18986.38|18866.38|10
1628696330000|2021-08-11 15:38:50|18986.68|18866.68|18980.12|18860.12|18986.68|18866.68|18980.12|18860.12|10
1628696340000|2021-08-11 15:39:00|18979.36|18859.36|18980.93|18860.93|18981.51|18861.51|18977.97|18857.97|9
1628696350000|2021-08-11 15:39:10|18981.13|18861.13|18984.16|18864.16|18984.32|18864.32|18981.13|18861.13|9
1628696360000|2021-08-11 15:39:20|18983.73|18863.73|18986|18866|18986.47|18866.47|18983.73|18863.73|10
1628696370000|2021-08-11 15:39:30|18986.13|18866.13|18985.79|18865.79|18986.43|18866.43|18985.19|18865.19|9
1628696380000|2021-08-11 15:39:40|18986.51|18866.51|18988.4|18868.4|18988.55|18868.55|18986.51|18866.51|10
1628696390000|2021-08-11 15:39:50|18988.78|18868.78|18988.31|18868.31|18989.76|18869.76|18987.48|18867.48|10
1628696400000|2021-08-11 15:40:00|18988.57|18868.57|18984.53|18864.53|18988.77|18868.77|18984.53|18864.53|9
1628696410000|2021-08-11 15:40:10|18986.39|18866.39|18982.28|18862.28|18986.39|18866.39|18982.28|18862.28|10
1628696420000|2021-08-11 15:40:20|18982.1|18862.1|18984.4|18864.4|18985.12|18865.12|18982.1|18862.1|10
1628696430000|2021-08-11 15:40:30|18984.31|18864.31|18987.81|18867.81|18987.81|18867.81|18984.22|18864.22|10
1628696440000|2021-08-11 15:40:40|18987.08|18867.08|18990.22|18870.22|18990.22|18870.22|18987.08|18867.08|10
1628696450000|2021-08-11 15:40:50|18990.26|18870.26|18989.33|18869.33|18990.94|18870.94|18988.35|18868.35|9
1628696460000|2021-08-11 15:41:00|18988.99|18868.99|18986.99|18866.99|18988.99|18868.99|18986.57|18866.57|10
1628696470000|2021-08-11 15:41:10|18987.69|18867.69|18987.06|18867.06|18988.4|18868.4|18986.53|18866.53|10
1628696480000|2021-08-11 15:41:20|18987.09|18867.09|18984.88|18864.88|18987.29|18867.29|18984.88|18864.88|10
1628696490000|2021-08-11 15:41:30|18986.12|18866.12|18987.75|18867.75|18987.75|18867.75|18985.56|18865.56|10
1628696500000|2021-08-11 15:41:40|18987.28|18867.28|18986.55|18866.55|18987.73|18867.73|18986.55|18866.55|10
1628696510000|2021-08-11 15:41:50|18986.93|18866.93|18984.66|18864.66|18986.93|18866.93|18983.17|18863.17|10
1628696520000|2021-08-11 15:42:00|18983.95|18863.95|18984.19|18864.19|18984.42|18864.42|18982.8|18862.8|10
1628696530000|2021-08-11 15:42:10|18984.65|18864.65|18983.6|18863.6|18984.65|18864.65|18981.84|18861.84|10
1628696540000|2021-08-11 15:42:20|18984.32|18864.32|18986.25|18866.25|18986.25|18866.25|18983.85|18863.85|10
1628696550000|2021-08-11 15:42:30|18986.44|18866.44|18985.88|18865.88|18987.86|18867.86|18985.88|18865.88|10
1628696560000|2021-08-11 15:42:40|18985.6|18865.6|18985.9|18865.9|18985.9|18865.9|18984.09|18864.09|10
1628696570000|2021-08-11 15:42:50|18986.07|18866.07|18980.58|18860.58|18986.07|18866.07|18980.23|18860.23|10
1628696580000|2021-08-11 15:43:00|18979.09|18859.09|18976.25|18856.25|18979.16|18859.16|18976.25|18856.25|10
1628696590000|2021-08-11 15:43:10|18976.21|18856.21|18974.79|18854.79|18976.48|18856.48|18974.72|18854.72|10
1628696600000|2021-08-11 15:43:20|18974.67|18854.67|18976.16|18856.16|18976.16|18856.16|18974.48|18854.48|10
1628696610000|2021-08-11 15:43:30|18976.43|18856.43|18977.96|18857.96|18978.3|18858.3|18976.43|18856.43|10
1628696620000|2021-08-11 15:43:40|18977.71|18857.71|18977.17|18857.17|18979.11|18859.11|18977.09|18857.09|10
1628696630000|2021-08-11 15:43:50|18976.94|18856.94|18975.83|18855.83|18977.21|18857.21|18975.61|18855.61|10
1628696640000|2021-08-11 15:44:00|18975.46|18855.46|18976.25|18856.25|18977.06|18857.06|18974.95|18854.95|10
1628696650000|2021-08-11 15:44:10|18975.69|18855.69|18978.97|18858.97|18978.97|18858.97|18975.69|18855.69|10
1628696660000|2021-08-11 15:44:20|18979|18859|18979.43|18859.43|18979.43|18859.43|18977.54|18857.54|10
1628696670000|2021-08-11 15:44:30|18978.97|18858.97|18986.26|18866.26|18986.26|18866.26|18978.97|18858.97|10
1628696680000|2021-08-11 15:44:40|18985.26|18865.26|18991.29|18871.29|18991.29|18871.29|18985.26|18865.26|10
1628696690000|2021-08-11 15:44:50|18992.25|18872.25|18988.09|18868.09|18992.5|18872.5|18988.09|18868.09|10
1628696700000|2021-08-11 15:45:00|18988.15|18868.15|18984.89|18864.89|18988.3|18868.3|18984.89|18864.89|10
1628696710000|2021-08-11 15:45:10|18985.26|18865.26|18986.33|18866.33|18986.33|18866.33|18981.81|18861.81|10
1628696720000|2021-08-11 15:45:20|18988.24|18868.24|18992.23|18872.23|18992.23|18872.23|18986.94|18866.94|10
1628696730000|2021-08-11 15:45:30|18992.72|18872.72|18993.5|18873.5|18995.03|18875.03|18992.72|18872.72|10
1628696740000|2021-08-11 15:45:40|18993.54|18873.54|18993.64|18873.64|18995.35|18875.35|18992.29|18872.29|10
1628696750000|2021-08-11 15:45:50|18993.49|18873.49|18994.09|18874.09|18995.5|18875.5|18993.11|18873.11|10
1628696760000|2021-08-11 15:46:00|18993.77|18873.77|18990.63|18870.63|18993.83|18873.83|18989.46|18869.46|10
1628696770000|2021-08-11 15:46:10|18992.01|18872.01|18992.85|18872.85|18993.29|18873.29|18991.7|18871.7|10
1628696780000|2021-08-11 15:46:20|18992.4|18872.4|18985.74|18865.74|18992.4|18872.4|18985.74|18865.74|10
1628696790000|2021-08-11 15:46:30|18985|18865|18976.45|18856.45|18985.12|18865.12|18976.43|18856.43|10
1628696800000|2021-08-11 15:46:40|18976.01|18856.01|18963.79|18843.79|18976.01|18856.01|18963.79|18843.79|10
1628696810000|2021-08-11 15:46:50|18962.91|18842.91|18959.14|18839.14|18962.91|18842.91|18959.12|18839.12|10
1628696820000|2021-08-11 15:47:00|18958.98|18838.98|18954.58|18834.58|18960.7|18840.7|18954.58|18834.58|10
1628696830000|2021-08-11 15:47:10|18954.45|18834.45|18952|18832|18954.45|18834.45|18951.92|18831.92|10
1628696840000|2021-08-11 15:47:20|18951.91|18831.91|18948.66|18828.66|18951.91|18831.91|18948.66|18828.66|10
1628696850000|2021-08-11 15:47:30|18947.87|18827.87|18950.65|18830.65|18950.76|18830.76|18946.68|18826.68|10
1628696860000|2021-08-11 15:47:40|18951.99|18831.99|18953.64|18833.64|18954.78|18834.78|18951.99|18831.99|10
1628696870000|2021-08-11 15:47:50|18953.85|18833.85|18955.22|18835.22|18956.31|18836.31|18953.85|18833.85|10
1628696880000|2021-08-11 15:48:00|18955.2|18835.2|18954.78|18834.78|18956.66|18836.66|18953.75|18833.75|10
1628696890000|2021-08-11 15:48:10|18953.62|18833.62|18954.89|18834.89|18954.89|18834.89|18953.53|18833.53|10
1628696900000|2021-08-11 15:48:20|18954.3|18834.3|18955.25|18835.25|18955.42|18835.42|18954.13|18834.13|10
1628696910000|2021-08-11 15:48:30|18954.85|18834.85|18950.89|18830.89|18954.85|18834.85|18950.89|18830.89|10
1628696920000|2021-08-11 15:48:40|18950.88|18830.88|18945.58|18825.58|18950.88|18830.88|18945.58|18825.58|10
1628696930000|2021-08-11 15:48:50|18945.18|18825.18|18937.43|18817.43|18945.18|18825.18|18936.8|18816.8|10
1628696940000|2021-08-11 15:49:00|18936.93|18816.93|18932.48|18812.48|18937.93|18817.93|18932.48|18812.48|10
1628696950000|2021-08-11 15:49:10|18932.41|18812.41|18925.13|18805.13|18932.89|18812.89|18925.13|18805.13|10
1628696960000|2021-08-11 15:49:20|18924.9|18804.9|18921.23|18801.23|18925.16|18805.16|18921.23|18801.23|10
1628696970000|2021-08-11 15:49:30|18921.46|18801.46|18916.24|18796.24|18921.46|18801.46|18916.24|18796.24|10
1628696980000|2021-08-11 15:49:40|18915.62|18795.62|18906.45|18786.45|18915.62|18795.62|18906.4|18786.4|10
1628696990000|2021-08-11 15:49:50|18906.22|18786.22|18906.77|18786.77|18907.36|18787.36|18904.94|18784.94|10
1628697000000|2021-08-11 15:50:00|18906.61|18786.61|18900.5|18780.5|18906.61|18786.61|18900.26|18780.26|10
1628697010000|2021-08-11 15:50:10|18899.46|18779.46|18896.26|18776.26|18901.91|18781.91|18896.26|18776.26|10
1628697020000|2021-08-11 15:50:20|18895.29|18775.29|18895.14|18775.14|18895.81|18775.81|18893.66|18773.66|10
1628697030000|2021-08-11 15:50:30|18894.8|18774.8|18892.61|18772.61|18895.52|18775.52|18892.61|18772.61|9
1628697040000|2021-08-11 15:50:40|18893.38|18773.38|18891.97|18771.97|18894.58|18774.58|18890.63|18770.63|10
1628697050000|2021-08-11 15:50:50|18892.13|18772.13|18890.3|18770.3|18892.13|18772.13|18889.8|18769.8|10
1628697060000|2021-08-11 15:51:00|18888.42|18768.42|18890.04|18770.04|18890.32|18770.32|18888.42|18768.42|10
1628697070000|2021-08-11 15:51:10|18889.95|18769.95|18896.2|18776.2|18896.46|18776.46|18889.95|18769.95|10
1628697080000|2021-08-11 15:51:20|18896.84|18776.84|18900.59|18780.59|18900.59|18780.59|18896.84|18776.84|10
1628697090000|2021-08-11 15:51:30|18900.76|18780.76|18903.56|18783.56|18903.72|18783.72|18900.58|18780.58|10
1628697100000|2021-08-11 15:51:40|18904.41|18784.41|18907.05|18787.05|18907.1|18787.1|18904.41|18784.41|9
1628697110000|2021-08-11 15:51:50|18906.95|18786.95|18906.09|18786.09|18907.55|18787.55|18906.09|18786.09|10
1628697120000|2021-08-11 15:52:00|18905.68|18785.68|18907.4|18787.4|18907.76|18787.76|18905.68|18785.68|10
1628697130000|2021-08-11 15:52:10|18908.25|18788.25|18912.21|18792.21|18912.21|18792.21|18908.15|18788.15|10
1628697140000|2021-08-11 15:52:20|18912.04|18792.04|18913.5|18793.5|18913.82|18793.82|18910.92|18790.92|10
1628697150000|2021-08-11 15:52:30|18913.81|18793.81|18909.6|18789.6|18913.81|18793.81|18909.6|18789.6|10
1628697160000|2021-08-11 15:52:40|18909.01|18789.01|18905.53|18785.53|18909.01|18789.01|18905.44|18785.44|10
1628697170000|2021-08-11 15:52:50|18905.87|18785.87|18899.91|18779.91|18906.87|18786.87|18899.91|18779.91|10
1628697180000|2021-08-11 15:53:00|18899.38|18779.38|18895.35|18775.35|18899.38|18779.38|18895.35|18775.35|10
1628697190000|2021-08-11 15:53:10|18895.16|18775.16|18892.07|18772.07|18895.16|18775.16|18891.64|18771.64|10
1628697200000|2021-08-11 15:53:20|18891.76|18771.76|18892.63|18772.63|18893.14|18773.14|18891.76|18771.76|10
1628697210000|2021-08-11 15:53:30|18892.11|18772.11|18891.46|18771.46|18892.29|18772.29|18890.87|18770.87|10
1628697220000|2021-08-11 15:53:40|18891.94|18771.94|18891.71|18771.71|18893.19|18773.19|18891.7|18771.7|10
1628697230000|2021-08-11 15:53:50|18891.63|18771.63|18892.53|18772.53|18893.17|18773.17|18891.41|18771.41|9
1628697240000|2021-08-11 15:54:00|18893.72|18773.72|18893.85|18773.85|18894.09|18774.09|18892.37|18772.37|10
1628697250000|2021-08-11 15:54:10|18893.62|18773.62|18894.07|18774.07|18894.42|18774.42|18892.74|18772.74|10
1628697260000|2021-08-11 15:54:20|18895.21|18775.21|18895.04|18775.04|18895.22|18775.22|18893.47|18773.47|10
1628697270000|2021-08-11 15:54:30|18894.97|18774.97|18891.74|18771.74|18895.41|18775.41|18891.74|18771.74|10
1628697280000|2021-08-11 15:54:40|18890.96|18770.96|18889.74|18769.74|18891.91|18771.91|18889.54|18769.54|10
1628697290000|2021-08-11 15:54:50|18889.45|18769.45|18884.16|18764.16|18890.06|18770.06|18884.16|18764.16|10
1628697300000|2021-08-11 15:55:00|18883.92|18763.92|18877.08|18757.08|18883.92|18763.92|18877.08|18757.08|10
1628697310000|2021-08-11 15:55:10|18875.19|18755.19|18868.3|18748.3|18875.19|18755.19|18867.32|18747.32|10
1628697320000|2021-08-11 15:55:20|18866.51|18746.51|18853.97|18733.97|18866.51|18746.51|18853.42|18733.42|10
1628697330000|2021-08-11 15:55:30|18853.84|18733.84|18848.13|18728.13|18853.84|18733.84|18848.13|18728.13|10
1628697340000|2021-08-11 15:55:40|18847.3|18727.3|18845.9|18725.9|18847.78|18727.78|18844.89|18724.89|10
1628697350000|2021-08-11 15:55:50|18845.39|18725.39|18842.51|18722.51|18846.68|18726.68|18842.51|18722.51|10
1628697360000|2021-08-11 15:56:00|18841.81|18721.81|18853.18|18733.18|18853.18|18733.18|18841.71|18721.71|10
1628697370000|2021-08-11 15:56:10|18853.1|18733.1|18856.77|18736.77|18857.02|18737.02|18853.1|18733.1|10
1628697380000|2021-08-11 15:56:20|18856.97|18736.97|18860.77|18740.77|18860.77|18740.77|18856.78|18736.78|10
1628697390000|2021-08-11 15:56:30|18861.39|18741.39|18872.64|18752.64|18872.64|18752.64|18861.39|18741.39|10
1628697400000|2021-08-11 15:56:40|18873.19|18753.19|18876.54|18756.54|18877.28|18757.28|18873.19|18753.19|10
1628697410000|2021-08-11 15:56:50|18878.01|18758.01|18879.51|18759.51|18879.89|18759.89|18878.01|18758.01|10
1628697420000|2021-08-11 15:57:00|18879.65|18759.65|18881.9|18761.9|18884.07|18764.07|18879.65|18759.65|10
1628697430000|2021-08-11 15:57:10|18881.8|18761.8|18874.67|18754.67|18881.8|18761.8|18874.67|18754.67|10
1628697440000|2021-08-11 15:57:20|18874.4|18754.4|18863.7|18743.7|18874.4|18754.4|18863.7|18743.7|10
1628697450000|2021-08-11 15:57:30|18864.84|18744.84|18863.43|18743.43|18864.84|18744.84|18863.21|18743.21|10
1628697460000|2021-08-11 15:57:40|18863.85|18743.85|18865.05|18745.05|18865.05|18745.05|18862.16|18742.16|10
1628697470000|2021-08-11 15:57:50|18865.47|18745.47|18871.38|18751.38|18871.38|18751.38|18865.47|18745.47|10
1628697480000|2021-08-11 15:58:00|18872.09|18752.09|18879.09|18759.09|18880.34|18760.34|18872.09|18752.09|10
1628697490000|2021-08-11 15:58:10|18879.45|18759.45|18884.34|18764.34|18884.81|18764.81|18879.45|18759.45|10
1628697500000|2021-08-11 15:58:20|18884.1|18764.1|18879.16|18759.16|18884.1|18764.1|18879.13|18759.13|10
1628697510000|2021-08-11 15:58:30|18880.34|18760.34|18873.82|18753.82|18880.34|18760.34|18873.82|18753.82|10
1628697520000|2021-08-11 15:58:40|18873.69|18753.69|18873.59|18753.59|18874.59|18754.59|18873.13|18753.13|10
1628697530000|2021-08-11 15:58:50|18873.36|18753.36|18873.77|18753.77|18874.61|18754.61|18873.36|18753.36|9
1628697540000|2021-08-11 15:59:00|18873.78|18753.78|18873.32|18753.32|18875.44|18755.44|18873.25|18753.25|10
1628697550000|2021-08-11 15:59:10|18873.6|18753.6|18871.69|18751.69|18875.07|18755.07|18871.42|18751.42|9
1628697560000|2021-08-11 15:59:20|18870.98|18750.98|18868.68|18748.68|18872.45|18752.45|18868.01|18748.01|10
1628697570000|2021-08-11 15:59:30|18868.52|18748.52|18866.84|18746.84|18869.62|18749.62|18866.84|18746.84|10
1628697580000|2021-08-11 15:59:40|18868.83|18748.83|18872.88|18752.88|18872.88|18752.88|18868.83|18748.83|10
1628697590000|2021-08-11 15:59:50|18874.04|18754.04|18872.17|18752.17|18874.25|18754.25|18871.09|18751.09|10
1628697600000|2021-08-11 16:00:00|18872.91|18752.91|18880.35|18760.35|18880.51|18760.51|18872.91|18752.91|10
1628697610000|2021-08-11 16:00:10|18880.59|18760.59|18890.15|18770.15|18892.47|18772.47|18880.59|18760.59|10
1628697620000|2021-08-11 16:00:20|18890.21|18770.21|18895.92|18775.92|18896.42|18776.42|18890.21|18770.21|10
1628697630000|2021-08-11 16:00:30|18895.14|18775.14|18887.19|18767.19|18895.14|18775.14|18886.93|18766.93|10
1628697640000|2021-08-11 16:00:40|18887.58|18767.58|18888.17|18768.17|18888.62|18768.62|18887.58|18767.58|10
1628697650000|2021-08-11 16:00:50|18887.81|18767.81|18888.7|18768.7|18888.7|18768.7|18887.81|18767.81|10
1628697660000|2021-08-11 16:01:00|18888.08|18768.08|18890.52|18770.52|18893.58|18773.58|18888.08|18768.08|10
1628697670000|2021-08-11 16:01:10|18890.15|18770.15|18893.28|18773.28|18893.35|18773.35|18889.6|18769.6|10
1628697680000|2021-08-11 16:01:20|18893.02|18773.02|18894.6|18774.6|18897.16|18777.16|18892.84|18772.84|10
1628697690000|2021-08-11 16:01:30|18893.81|18773.81|18897.47|18777.47|18897.71|18777.71|18893.81|18773.81|10
1628697700000|2021-08-11 16:01:40|18897.85|18777.85|18907.92|18787.92|18907.92|18787.92|18897.85|18777.85|10
1628697710000|2021-08-11 16:01:50|18908.41|18788.41|18908.83|18788.83|18912.93|18792.93|18908.41|18788.41|10
1628697720000|2021-08-11 16:02:00|18907.31|18787.31|18889|18769|18907.31|18787.31|18889|18769|10
1628697730000|2021-08-11 16:02:10|18890.36|18770.36|18886.68|18766.68|18891.06|18771.06|18886.68|18766.68|10
1628697740000|2021-08-11 16:02:20|18886.11|18766.11|18884.8|18764.8|18886.38|18766.38|18882.37|18762.37|10
1628697750000|2021-08-11 16:02:30|18885.05|18765.05|18877.85|18757.85|18885.83|18765.83|18877.85|18757.85|10
1628697760000|2021-08-11 16:02:40|18877.41|18757.41|18849.21|18729.21|18877.41|18757.41|18849.15|18729.15|10
1628697770000|2021-08-11 16:02:50|18849.56|18729.56|18837.49|18717.49|18849.56|18729.56|18837.49|18717.49|10
1628697780000|2021-08-11 16:03:00|18837.65|18717.65|18835.09|18715.09|18838.77|18718.77|18833.24|18713.24|10
1628697790000|2021-08-11 16:03:10|18833.58|18713.58|18823.25|18703.25|18833.58|18713.58|18823.25|18703.25|10
1628697800000|2021-08-11 16:03:20|18822.87|18702.87|18823.34|18703.34|18824.33|18704.33|18821.71|18701.71|10
1628697810000|2021-08-11 16:03:30|18821.72|18701.72|18811.82|18691.82|18821.72|18701.72|18811.11|18691.11|10
1628697820000|2021-08-11 16:03:40|18811.75|18691.75|18809.98|18689.98|18813.08|18693.08|18808.59|18688.59|10
1628697830000|2021-08-11 16:03:50|18808.92|18688.92|18812.02|18692.02|18813.14|18693.14|18808.78|18688.78|9
1628697840000|2021-08-11 16:04:00|18811.81|18691.81|18803.25|18683.25|18811.81|18691.81|18803.25|18683.25|10
1628697850000|2021-08-11 16:04:10|18800.69|18680.69|18802.4|18682.4|18805.02|18685.02|18800.07|18680.07|10
1628697860000|2021-08-11 16:04:20|18803.06|18683.06|18810.04|18690.04|18810.04|18690.04|18803.06|18683.06|10
1628697870000|2021-08-11 16:04:30|18809.64|18689.64|18812.85|18692.85|18813.96|18693.96|18809.64|18689.64|10
1628697880000|2021-08-11 16:04:40|18812.88|18692.88|18813.24|18693.24|18814.06|18694.06|18812.85|18692.85|10
1628697890000|2021-08-11 16:04:50|18811.25|18691.25|18806.53|18686.53|18811.25|18691.25|18806.53|18686.53|10
1628697900000|2021-08-11 16:05:00|18806.89|18686.89|18801.23|18681.23|18807.41|18687.41|18799.82|18679.82|10
1628697910000|2021-08-11 16:05:10|18801.75|18681.75|18793.2|18673.2|18802.25|18682.25|18793.2|18673.2|10
1628697920000|2021-08-11 16:05:20|18792.15|18672.15|18787.51|18667.51|18792.22|18672.22|18787.46|18667.46|10
1628697930000|2021-08-11 16:05:30|18787.45|18667.45|18782.17|18662.17|18787.45|18667.45|18782.17|18662.17|10
1628697940000|2021-08-11 16:05:40|18780.97|18660.97|18783.2|18663.2|18784.39|18664.39|18780.97|18660.97|10
1628697950000|2021-08-11 16:05:50|18782.52|18662.52|18786.4|18666.4|18786.4|18666.4|18782.03|18662.03|10
1628697960000|2021-08-11 16:06:00|18784.14|18664.14|18792.09|18672.09|18792.09|18672.09|18784.14|18664.14|10
1628697970000|2021-08-11 16:06:10|18794.77|18674.77|18803.92|18683.92|18803.92|18683.92|18794.77|18674.77|10
1628697980000|2021-08-11 16:06:20|18806.28|18686.28|18822.23|18702.23|18822.23|18702.23|18806.28|18686.28|10
1628697990000|2021-08-11 16:06:30|18821.95|18701.95|18833.79|18713.79|18833.79|18713.79|18821.95|18701.95|10
1628698000000|2021-08-11 16:06:40|18833.81|18713.81|18838.25|18718.25|18838.25|18718.25|18833.81|18713.81|10
1628698010000|2021-08-11 16:06:50|18838.23|18718.23|18837.1|18717.1|18838.28|18718.28|18836.48|18716.48|10
1628698020000|2021-08-11 16:07:00|18837.96|18717.96|18844.59|18724.59|18844.59|18724.59|18837.48|18717.48|10
1628698030000|2021-08-11 16:07:10|18844.93|18724.93|18849.13|18729.13|18849.13|18729.13|18844.93|18724.93|9
1628698040000|2021-08-11 16:07:20|18848.26|18728.26|18854.66|18734.66|18854.66|18734.66|18847.84|18727.84|10
1628698050000|2021-08-11 16:07:30|18853.56|18733.56|18859.35|18739.35|18859.35|18739.35|18853.56|18733.56|10
1628698060000|2021-08-11 16:07:40|18859.41|18739.41|18860.83|18740.83|18860.83|18740.83|18858.76|18738.76|10
1628698070000|2021-08-11 16:07:50|18860.71|18740.71|18865.52|18745.52|18865.52|18745.52|18860.71|18740.71|10
1628698080000|2021-08-11 16:08:00|18866.59|18746.59|18863.14|18743.14|18867.81|18747.81|18863.14|18743.14|10
1628698090000|2021-08-11 16:08:10|18862.07|18742.07|18860.73|18740.73|18863.36|18743.36|18860.73|18740.73|10
1628698100000|2021-08-11 16:08:20|18860.69|18740.69|18858.59|18738.59|18860.69|18740.69|18858.13|18738.13|10
1628698110000|2021-08-11 16:08:30|18858.57|18738.57|18845.95|18725.95|18859.43|18739.43|18845.95|18725.95|10
1628698120000|2021-08-11 16:08:40|18845.58|18725.58|18836.21|18716.21|18845.58|18725.58|18834.94|18714.94|10
1628698130000|2021-08-11 16:08:50|18833.93|18713.93|18834.67|18714.67|18834.67|18714.67|18832.12|18712.12|10
1628698140000|2021-08-11 16:09:00|18835.4|18715.4|18832.24|18712.24|18836.4|18716.4|18832.13|18712.13|10
1628698150000|2021-08-11 16:09:10|18832.57|18712.57|18831.77|18711.77|18832.85|18712.85|18830.64|18710.64|10
1628698160000|2021-08-11 16:09:20|18832.35|18712.35|18836.77|18716.77|18836.77|18716.77|18832.35|18712.35|10
1628698170000|2021-08-11 16:09:30|18835.55|18715.55|18834.29|18714.29|18836.98|18716.98|18834.29|18714.29|10
1628698180000|2021-08-11 16:09:40|18833.69|18713.69|18829.7|18709.7|18833.69|18713.69|18829.7|18709.7|9
1628698190000|2021-08-11 16:09:50|18829.65|18709.65|18828.2|18708.2|18830.74|18710.74|18828.2|18708.2|10
1628698200000|2021-08-11 16:10:00|18827.74|18707.74|18827.5|18707.5|18828.84|18708.84|18826.23|18706.23|10
1628698210000|2021-08-11 16:10:10|18827.77|18707.77|18832.07|18712.07|18832.54|18712.54|18827.77|18707.77|10
1628698220000|2021-08-11 16:10:20|18832.12|18712.12|18839.09|18719.09|18839.09|18719.09|18832.12|18712.12|9
1628698230000|2021-08-11 16:10:30|18839.4|18719.4|18840.53|18720.53|18840.53|18720.53|18837.63|18717.63|10
1628698240000|2021-08-11 16:10:40|18840.71|18720.71|18840.53|18720.53|18840.83|18720.83|18840.39|18720.39|10
1628698250000|2021-08-11 16:10:50|18841.23|18721.23|18842.57|18722.57|18842.57|18722.57|18841.23|18721.23|10
1628698260000|2021-08-11 16:11:00|18842.68|18722.68|18841.48|18721.48|18842.85|18722.85|18841.2|18721.2|10
1628698270000|2021-08-11 16:11:10|18842.65|18722.65|18847.04|18727.04|18847.04|18727.04|18842.65|18722.65|10
1628698280000|2021-08-11 16:11:20|18848.15|18728.15|18840.85|18720.85|18848.15|18728.15|18840.85|18720.85|10
1628698290000|2021-08-11 16:11:30|18839.39|18719.39|18839.14|18719.14|18840.38|18720.38|18838.29|18718.29|10
1628698300000|2021-08-11 16:11:40|18838.99|18718.99|18844.59|18724.59|18844.59|18724.59|18838.99|18718.99|10
1628698310000|2021-08-11 16:11:50|18844.31|18724.31|18841.34|18721.34|18845.56|18725.56|18841.34|18721.34|10
1628698320000|2021-08-11 16:12:00|18841.52|18721.52|18840.68|18720.68|18841.52|18721.52|18839.92|18719.92|10
1628698330000|2021-08-11 16:12:10|18841.63|18721.63|18843.49|18723.49|18843.49|18723.49|18841.63|18721.63|10
1628698340000|2021-08-11 16:12:20|18844.03|18724.03|18844.86|18724.86|18845.44|18725.44|18844.03|18724.03|10
1628698350000|2021-08-11 16:12:30|18844.72|18724.72|18844.61|18724.61|18846.39|18726.39|18843.84|18723.84|10
1628698360000|2021-08-11 16:12:40|18844.25|18724.25|18847.44|18727.44|18847.45|18727.45|18844.25|18724.25|10
1628698370000|2021-08-11 16:12:50|18847.8|18727.8|18848.92|18728.92|18848.92|18728.92|18847.8|18727.8|9
1628698380000|2021-08-11 16:13:00|18849.41|18729.41|18847.59|18727.59|18849.54|18729.54|18847.59|18727.59|10
1628698390000|2021-08-11 16:13:10|18847.75|18727.75|18848.78|18728.78|18848.78|18728.78|18847.67|18727.67|10
1628698400000|2021-08-11 16:13:20|18848.96|18728.96|18849.75|18729.75|18850.34|18730.34|18848.96|18728.96|10
1628698410000|2021-08-11 16:13:30|18849.82|18729.82|18852.31|18732.31|18852.8|18732.8|18849.82|18729.82|10
1628698420000|2021-08-11 16:13:40|18852.36|18732.36|18851.23|18731.23|18852.53|18732.53|18851.01|18731.01|10
1628698430000|2021-08-11 16:13:50|18851.2|18731.2|18857.81|18737.81|18857.81|18737.81|18851.2|18731.2|10
1628698440000|2021-08-11 16:14:00|18858.22|18738.22|18856.56|18736.56|18858.22|18738.22|18856.26|18736.26|9
1628698450000|2021-08-11 16:14:10|18857.4|18737.4|18868.54|18748.54|18868.54|18748.54|18857.4|18737.4|10
1628698460000|2021-08-11 16:14:20|18868.64|18748.64|18872.52|18752.52|18872.52|18752.52|18868.64|18748.64|10
1628698470000|2021-08-11 16:14:30|18873.66|18753.66|18879.41|18759.41|18879.41|18759.41|18873.66|18753.66|10
1628698480000|2021-08-11 16:14:40|18879.39|18759.39|18881.98|18761.98|18882.66|18762.66|18879.39|18759.39|10
1628698490000|2021-08-11 16:14:50|18882.65|18762.65|18884.86|18764.86|18887.38|18767.38|18882.65|18762.65|10
1628698500000|2021-08-11 16:15:00|18884.64|18764.64|18886.43|18766.43|18886.43|18766.43|18884.44|18764.44|10
1628698510000|2021-08-11 16:15:10|18885.87|18765.87|18889.98|18769.98|18889.98|18769.98|18885.52|18765.52|10
1628698520000|2021-08-11 16:15:20|18890.06|18770.06|18888.2|18768.2|18891.77|18771.77|18888.2|18768.2|10
1628698530000|2021-08-11 16:15:30|18888.05|18768.05|18894.39|18774.39|18894.84|18774.84|18887.9|18767.9|10
1628698540000|2021-08-11 16:15:40|18895.28|18775.28|18903.37|18783.37|18903.37|18783.37|18895.28|18775.28|10
1628698550000|2021-08-11 16:15:50|18904.14|18784.14|18910.39|18790.39|18910.39|18790.39|18904.14|18784.14|10
1628698560000|2021-08-11 16:16:00|18911.32|18791.32|18912.41|18792.41|18912.65|18792.65|18909.65|18789.65|10
1628698570000|2021-08-11 16:16:10|18913.38|18793.38|18914.55|18794.55|18914.55|18794.55|18911.95|18791.95|10
1628698580000|2021-08-11 16:16:20|18915.32|18795.32|18927.61|18807.61|18927.61|18807.61|18915.32|18795.32|10
1628698590000|2021-08-11 16:16:30|18928.83|18808.83|18929.23|18809.23|18929.95|18809.95|18928.83|18808.83|10
1628698600000|2021-08-11 16:16:40|18929.56|18809.56|18931.63|18811.63|18933.86|18813.86|18928.92|18808.92|9
1628698610000|2021-08-11 16:16:50|18930.84|18810.84|18936.85|18816.85|18936.85|18816.85|18930.84|18810.84|10
1628698620000|2021-08-11 16:17:00|18937.45|18817.45|18941.74|18821.74|18941.74|18821.74|18937.45|18817.45|10
1628698630000|2021-08-11 16:17:10|18941.77|18821.77|18946.54|18826.54|18946.54|18826.54|18941.77|18821.77|10
1628698640000|2021-08-11 16:17:20|18947.38|18827.38|18950.77|18830.77|18951.13|18831.13|18946.18|18826.18|10
1628698650000|2021-08-11 16:17:30|18952.29|18832.29|18952.07|18832.07|18956.76|18836.76|18952.07|18832.07|10
1628698660000|2021-08-11 16:17:40|18952.1|18832.1|18956.23|18836.23|18956.23|18836.23|18950.35|18830.35|10
1628698670000|2021-08-11 16:17:50|18956.83|18836.83|18961.84|18841.84|18962.41|18842.41|18956.83|18836.83|10
1628698680000|2021-08-11 16:18:00|18963.24|18843.24|18968.43|18848.43|18968.43|18848.43|18962.59|18842.59|10
1628698690000|2021-08-11 16:18:10|18970.22|18850.22|18976.3|18856.3|18976.3|18856.3|18970.22|18850.22|10
1628698700000|2021-08-11 16:18:20|18977.3|18857.3|18976.93|18856.93|18980.08|18860.08|18976.67|18856.67|10
1628698710000|2021-08-11 16:18:30|18976.64|18856.64|18978.34|18858.34|18978.34|18858.34|18976.44|18856.44|10
1628698720000|2021-08-11 16:18:40|18977.12|18857.12|18987.34|18867.34|18987.34|18867.34|18977.12|18857.12|10
1628698730000|2021-08-11 16:18:50|18988.92|18868.92|18992.64|18872.64|18993.53|18873.53|18988.59|18868.59|10
1628698740000|2021-08-11 16:19:00|18991.3|18871.3|18985.02|18865.02|18992.63|18872.63|18985.02|18865.02|10
1628698750000|2021-08-11 16:19:10|18985.38|18865.38|18987.94|18867.94|18987.94|18867.94|18985.38|18865.38|10
1628698760000|2021-08-11 16:19:20|18987.9|18867.9|18991.56|18871.56|18991.56|18871.56|18987.9|18867.9|10
1628698770000|2021-08-11 16:19:30|18992.68|18872.68|18993.64|18873.64|18993.64|18873.64|18988.89|18868.89|10
1628698780000|2021-08-11 16:19:40|18993.5|18873.5|18988.55|18868.55|18993.5|18873.5|18988.5|18868.5|10
1628698790000|2021-08-11 16:19:50|18988.65|18868.65|18987.87|18867.87|18988.81|18868.81|18985.77|18865.77|10
1628698800000|2021-08-11 16:20:00|18987.99|18867.99|18991.19|18871.19|18991.19|18871.19|18987.99|18867.99|10
1628698810000|2021-08-11 16:20:10|18991.57|18871.57|18983.03|18863.03|18992.96|18872.96|18983.03|18863.03|10
1628698820000|2021-08-11 16:20:20|18981.4|18861.4|18971.24|18851.24|18981.4|18861.4|18971.24|18851.24|10
1628698830000|2021-08-11 16:20:30|18969.72|18849.72|18968.82|18848.82|18969.72|18849.72|18966.17|18846.17|10
1628698840000|2021-08-11 16:20:40|18968.85|18848.85|18968.5|18848.5|18969.3|18849.3|18967.46|18847.46|10
1628698850000|2021-08-11 16:20:50|18968.86|18848.86|18968.9|18848.9|18970.07|18850.07|18967.9|18847.9|10
1628698860000|2021-08-11 16:21:00|18968.8|18848.8|18970.53|18850.53|18970.53|18850.53|18968.47|18848.47|10
1628698870000|2021-08-11 16:21:10|18971.01|18851.01|18976.11|18856.11|18976.11|18856.11|18970.85|18850.85|10
1628698880000|2021-08-11 16:21:20|18975.89|18855.89|18983.02|18863.02|18983.02|18863.02|18975.89|18855.89|10
1628698890000|2021-08-11 16:21:30|18984.72|18864.72|18985.34|18865.34|18985.65|18865.65|18981.84|18861.84|10
1628698900000|2021-08-11 16:21:40|18985.47|18865.47|18985.15|18865.15|18986.87|18866.87|18983.69|18863.69|10
1628698910000|2021-08-11 16:21:50|18984.97|18864.97|18984.34|18864.34|18985.43|18865.43|18984.34|18864.34|10
1628698920000|2021-08-11 16:22:00|18983.63|18863.63|18980.28|18860.28|18983.63|18863.63|18980.28|18860.28|10
1628698930000|2021-08-11 16:22:10|18980.39|18860.39|18977.61|18857.61|18980.39|18860.39|18977.61|18857.61|9
1628698940000|2021-08-11 16:22:20|18977.66|18857.66|18976.19|18856.19|18977.7|18857.7|18976.19|18856.19|10
1628698950000|2021-08-11 16:22:30|18976.65|18856.65|18976.24|18856.24|18976.65|18856.65|18974.77|18854.77|9
1628698960000|2021-08-11 16:22:40|18976.6|18856.6|18977.44|18857.44|18978.38|18858.38|18976.37|18856.37|10
1628698970000|2021-08-11 16:22:50|18978.65|18858.65|18980.74|18860.74|18980.74|18860.74|18978.15|18858.15|10
1628698980000|2021-08-11 16:23:00|18980.49|18860.49|18978.68|18858.68|18980.72|18860.72|18978.41|18858.41|10
1628698990000|2021-08-11 16:23:10|18977.34|18857.34|18977.27|18857.27|18979.29|18859.29|18976.35|18856.35|10
1628699000000|2021-08-11 16:23:20|18976.97|18856.97|18980.01|18860.01|18980.01|18860.01|18976.97|18856.97|10
1628699010000|2021-08-11 16:23:30|18981.08|18861.08|18979.47|18859.47|18982.13|18862.13|18979.12|18859.12|10
1628699020000|2021-08-11 16:23:40|18980.34|18860.34|18982.87|18862.87|18983.33|18863.33|18980.34|18860.34|10
1628699030000|2021-08-11 16:23:50|18982.5|18862.5|18984.39|18864.39|18984.39|18864.39|18982.19|18862.19|10
1628699040000|2021-08-11 16:24:00|18984.22|18864.22|18978.47|18858.47|18984.22|18864.22|18978.27|18858.27|10
1628699050000|2021-08-11 16:24:10|18978.02|18858.02|18969.74|18849.74|18978.63|18858.63|18969.74|18849.74|9
1628699060000|2021-08-11 16:24:20|18969.32|18849.32|18956.2|18836.2|18969.32|18849.32|18954.66|18834.66|9
1628699070000|2021-08-11 16:24:30|18956.19|18836.19|18961.25|18841.25|18961.25|18841.25|18954.98|18834.98|10
1628699080000|2021-08-11 16:24:40|18963.54|18843.54|18973.96|18853.96|18974.66|18854.66|18963.54|18843.54|10
1628699090000|2021-08-11 16:24:50|18973.75|18853.75|18969.86|18849.86|18973.75|18853.75|18969.64|18849.64|10
1628699100000|2021-08-11 16:25:00|18969.72|18849.72|18972.35|18852.35|18972.66|18852.66|18969.72|18849.72|10
1628699110000|2021-08-11 16:25:10|18972.62|18852.62|18968.27|18848.27|18972.73|18852.73|18968.27|18848.27|10
1628699120000|2021-08-11 16:25:20|18967.62|18847.62|18948.95|18828.95|18967.62|18847.62|18948.95|18828.95|10
1628699130000|2021-08-11 16:25:30|18948.86|18828.86|18943.7|18823.7|18948.86|18828.86|18942.55|18822.55|10
1628699140000|2021-08-11 16:25:40|18941.53|18821.53|18935.17|18815.17|18941.85|18821.85|18935.17|18815.17|10
1628699150000|2021-08-11 16:25:50|18934.07|18814.07|18935.92|18815.92|18935.92|18815.92|18932.99|18812.99|10
1628699160000|2021-08-11 16:26:00|18936.62|18816.62|18931.37|18811.37|18936.64|18816.64|18931.37|18811.37|10
1628699170000|2021-08-11 16:26:10|18929.5|18809.5|18925.63|18805.63|18929.5|18809.5|18925.63|18805.63|10
1628699180000|2021-08-11 16:26:20|18925.24|18805.24|18922.98|18802.98|18925.7|18805.7|18922.79|18802.79|10
1628699190000|2021-08-11 16:26:30|18921.94|18801.94|18916.23|18796.23|18921.94|18801.94|18916.23|18796.23|10
1628699200000|2021-08-11 16:26:40|18916.6|18796.6|18918.8|18798.8|18919.72|18799.72|18915.68|18795.68|10
1628699210000|2021-08-11 16:26:50|18919.68|18799.68|18917.48|18797.48|18919.68|18799.68|18916.67|18796.67|10
1628699220000|2021-08-11 16:27:00|18915.92|18795.92|18918.79|18798.79|18918.79|18798.79|18915.18|18795.18|10
1628699230000|2021-08-11 16:27:10|18919.46|18799.46|18928.23|18808.23|18928.56|18808.56|18919.46|18799.46|10
1628699240000|2021-08-11 16:27:20|18928.04|18808.04|18927.43|18807.43|18929.55|18809.55|18927.43|18807.43|10
1628699250000|2021-08-11 16:27:30|18926.86|18806.86|18922.32|18802.32|18927.92|18807.92|18922.32|18802.32|10
1628699260000|2021-08-11 16:27:40|18921.85|18801.85|18920.67|18800.67|18922.44|18802.44|18919.8|18799.8|9
1628699270000|2021-08-11 16:27:50|18922.01|18802.01|18910.12|18790.12|18922.83|18802.83|18910.12|18790.12|10
1628699280000|2021-08-11 16:28:00|18909.92|18789.92|18915.27|18795.27|18915.27|18795.27|18907.88|18787.88|10
1628699290000|2021-08-11 16:28:10|18915.57|18795.57|18923.66|18803.66|18923.66|18803.66|18915.57|18795.57|10
1628699300000|2021-08-11 16:28:20|18924.29|18804.29|18930.07|18810.07|18930.07|18810.07|18924.29|18804.29|10
1628699310000|2021-08-11 16:28:30|18930.73|18810.73|18934.85|18814.85|18934.85|18814.85|18930|18810|10
1628699320000|2021-08-11 16:28:40|18934.31|18814.31|18930.11|18810.11|18934.31|18814.31|18930.11|18810.11|10
1628699330000|2021-08-11 16:28:50|18930.14|18810.14|18936.73|18816.73|18936.73|18816.73|18930.14|18810.14|10
1628699340000|2021-08-11 16:29:00|18936.89|18816.89|18939.03|18819.03|18940.47|18820.47|18936.47|18816.47|10
1628699350000|2021-08-11 16:29:10|18938.84|18818.84|18936.24|18816.24|18938.84|18818.84|18936.24|18816.24|10
1628699360000|2021-08-11 16:29:20|18938.5|18818.5|18939.14|18819.14|18941.56|18821.56|18938.5|18818.5|10
1628699370000|2021-08-11 16:29:30|18940.19|18820.19|18943.93|18823.93|18944.04|18824.04|18939.3|18819.3|10
1628699380000|2021-08-11 16:29:40|18944.08|18824.08|18945.79|18825.79|18945.79|18825.79|18943.72|18823.72|10
1628699390000|2021-08-11 16:29:50|18946.29|18826.29|18945.13|18825.13|18946.96|18826.96|18945.13|18825.13|10
1628699400000|2021-08-11 16:30:00|18946.33|18826.33|18949.16|18829.16|18949.63|18829.63|18944.9|18824.9|10
1628699410000|2021-08-11 16:30:10|18949.33|18829.33|18949.28|18829.28|18950.12|18830.12|18948.64|18828.64|10
1628699420000|2021-08-11 16:30:20|18949.44|18829.44|18955.44|18835.44|18955.44|18835.44|18949.13|18829.13|10
1628699430000|2021-08-11 16:30:30|18955.69|18835.69|18958.96|18838.96|18959.76|18839.76|18955.69|18835.69|10
1628699440000|2021-08-11 16:30:40|18958.84|18838.84|18960.48|18840.48|18960.48|18840.48|18957.65|18837.65|10
1628699450000|2021-08-11 16:30:50|18959.85|18839.85|18968.11|18848.11|18968.11|18848.11|18958.81|18838.81|10
1628699460000|2021-08-11 16:31:00|18968.73|18848.73|18972.51|18852.51|18972.51|18852.51|18968.73|18848.73|10
1628699470000|2021-08-11 16:31:10|18972.37|18852.37|18969.64|18849.64|18973.45|18853.45|18969.21|18849.21|10
1628699480000|2021-08-11 16:31:20|18969.27|18849.27|18964.42|18844.42|18969.27|18849.27|18964.42|18844.42|10
1628699490000|2021-08-11 16:31:30|18963.46|18843.46|18954.25|18834.25|18963.46|18843.46|18954.25|18834.25|10
1628699500000|2021-08-11 16:31:40|18952.39|18832.39|18940.69|18820.69|18952.39|18832.39|18940.31|18820.31|10
1628699510000|2021-08-11 16:31:50|18941.33|18821.33|18937.35|18817.35|18941.37|18821.37|18937.35|18817.35|10
1628699520000|2021-08-11 16:32:00|18937.68|18817.68|18941.87|18821.87|18941.87|18821.87|18935.28|18815.28|10
1628699530000|2021-08-11 16:32:10|18941.06|18821.06|18944.51|18824.51|18944.51|18824.51|18940.92|18820.92|10
1628699540000|2021-08-11 16:32:20|18944.5|18824.5|18940.54|18820.54|18944.5|18824.5|18940.54|18820.54|10
1628699550000|2021-08-11 16:32:30|18940.32|18820.32|18935.31|18815.31|18940.32|18820.32|18934.39|18814.39|9
1628699560000|2021-08-11 16:32:40|18933.87|18813.87|18933.03|18813.03|18935.03|18815.03|18933.03|18813.03|10
1628699570000|2021-08-11 16:32:50|18932.99|18812.99|18932.92|18812.92|18934.04|18814.04|18932.74|18812.74|10
1628699580000|2021-08-11 16:33:00|18933.92|18813.92|18933.91|18813.91|18933.92|18813.92|18932.81|18812.81|10
1628699590000|2021-08-11 16:33:10|18934.74|18814.74|18934.46|18814.46|18934.74|18814.74|18931.59|18811.59|10
1628699600000|2021-08-11 16:33:20|18933.8|18813.8|18929.17|18809.17|18933.8|18813.8|18929.17|18809.17|10
1628699610000|2021-08-11 16:33:30|18929.18|18809.18|18924.81|18804.81|18929.18|18809.18|18923.31|18803.31|10
1628699620000|2021-08-11 16:33:40|18925.68|18805.68|18926.21|18806.21|18927.04|18807.04|18925.56|18805.56|10
1628699630000|2021-08-11 16:33:50|18926.22|18806.22|18923.81|18803.81|18926.22|18806.22|18923.64|18803.64|9
1628699640000|2021-08-11 16:34:00|18922.78|18802.78|18923|18803|18924|18804|18922.22|18802.22|10
1628699650000|2021-08-11 16:34:10|18922.03|18802.03|18920.65|18800.65|18922.03|18802.03|18920.41|18800.41|10
1628699660000|2021-08-11 16:34:20|18920.52|18800.52|18920.23|18800.23|18921.09|18801.09|18920.12|18800.12|10
1628699670000|2021-08-11 16:34:30|18920.28|18800.28|18922.19|18802.19|18922.19|18802.19|18920.12|18800.12|10
1628699680000|2021-08-11 16:34:40|18921.15|18801.15|18916.85|18796.85|18921.15|18801.15|18916.65|18796.65|10
1628699690000|2021-08-11 16:34:50|18916.67|18796.67|18918.39|18798.39|18918.47|18798.47|18916.59|18796.59|10
1628699700000|2021-08-11 16:35:00|18917.91|18797.91|18917.96|18797.96|18917.96|18797.96|18916.33|18796.33|10
1628699710000|2021-08-11 16:35:10|18918.23|18798.23|18920.33|18800.33|18920.33|18800.33|18918.23|18798.23|10
1628699720000|2021-08-11 16:35:20|18920.21|18800.21|18919.43|18799.43|18921.37|18801.37|18919.43|18799.43|10
1628699730000|2021-08-11 16:35:30|18919.49|18799.49|18923.64|18803.64|18923.65|18803.65|18919.27|18799.27|10
1628699740000|2021-08-11 16:35:40|18923.35|18803.35|18927.22|18807.22|18927.22|18807.22|18923.35|18803.35|10
1628699750000|2021-08-11 16:35:50|18927.3|18807.3|18930.47|18810.47|18930.83|18810.83|18927.3|18807.3|9
1628699760000|2021-08-11 16:36:00|18929.68|18809.68|18932.78|18812.78|18932.78|18812.78|18929.68|18809.68|10
1628699770000|2021-08-11 16:36:10|18932.64|18812.64|18933.7|18813.7|18933.7|18813.7|18932.64|18812.64|10
1628699780000|2021-08-11 16:36:20|18933.68|18813.68|18936.15|18816.15|18937.41|18817.41|18933.68|18813.68|10
1628699790000|2021-08-11 16:36:30|18936.09|18816.09|18934.22|18814.22|18936.09|18816.09|18934.12|18814.12|10
1628699800000|2021-08-11 16:36:40|18935.24|18815.24|18934.76|18814.76|18935.98|18815.98|18934.76|18814.76|10
1628699810000|2021-08-11 16:36:50|18934.67|18814.67|18932.89|18812.89|18935.42|18815.42|18932.56|18812.56|10
1628699820000|2021-08-11 16:37:00|18933.17|18813.17|18934.44|18814.44|18934.44|18814.44|18932.69|18812.69|10
1628699830000|2021-08-11 16:37:10|18934.5|18814.5|18932.19|18812.19|18934.5|18814.5|18931.97|18811.97|10
1628699840000|2021-08-11 16:37:20|18931.5|18811.5|18933.18|18813.18|18933.82|18813.82|18931.25|18811.25|10
1628699850000|2021-08-11 16:37:30|18932.82|18812.82|18932.97|18812.97|18933.79|18813.79|18932.82|18812.82|10
1628699860000|2021-08-11 16:37:40|18933.14|18813.14|18935.96|18815.96|18935.96|18815.96|18932.84|18812.84|9
1628699870000|2021-08-11 16:37:50|18935.8|18815.8|18938.2|18818.2|18938.2|18818.2|18935.72|18815.72|9
1628699880000|2021-08-11 16:38:00|18938.47|18818.47|18940.33|18820.33|18940.33|18820.33|18937.82|18817.82|9
1628699890000|2021-08-11 16:38:10|18940.45|18820.45|18940.84|18820.84|18941.24|18821.24|18940.45|18820.45|10
1628699900000|2021-08-11 16:38:20|18940.89|18820.89|18944.29|18824.29|18944.29|18824.29|18940.51|18820.51|10
1628699910000|2021-08-11 16:38:30|18943.86|18823.86|18947.49|18827.49|18947.49|18827.49|18943.69|18823.69|10
1628699920000|2021-08-11 16:38:40|18949.19|18829.19|18953.71|18833.71|18953.71|18833.71|18949.19|18829.19|10
1628699930000|2021-08-11 16:38:50|18953.77|18833.77|18959.49|18839.49|18959.49|18839.49|18953.64|18833.64|10
1628699940000|2021-08-11 16:39:00|18957.98|18837.98|18959.28|18839.28|18959.37|18839.37|18956.79|18836.79|10
1628699950000|2021-08-11 16:39:10|18957.19|18837.19|18954.53|18834.53|18957.47|18837.47|18954.53|18834.53|10
1628699960000|2021-08-11 16:39:20|18954.27|18834.27|18951.98|18831.98|18954.27|18834.27|18951.64|18831.64|10
1628699970000|2021-08-11 16:39:30|18951.33|18831.33|18950.5|18830.5|18951.33|18831.33|18949.98|18829.98|10
1628699980000|2021-08-11 16:39:40|18949.23|18829.23|18948.5|18828.5|18949.63|18829.63|18948.28|18828.28|10
1628699990000|2021-08-11 16:39:50|18948.47|18828.47|18945.7|18825.7|18948.47|18828.47|18945.57|18825.57|10
1628700000000|2021-08-11 16:40:00|18945.77|18825.77|18942.56|18822.56|18945.77|18825.77|18942.56|18822.56|10
1628700010000|2021-08-11 16:40:10|18941.07|18821.07|18934.32|18814.32|18942.45|18822.45|18934.32|18814.32|10
1628700020000|2021-08-11 16:40:20|18933.74|18813.74|18935.75|18815.75|18935.75|18815.75|18933.48|18813.48|10
1628700030000|2021-08-11 16:40:30|18935.73|18815.73|18933.9|18813.9|18935.87|18815.87|18933.85|18813.85|10
1628700040000|2021-08-11 16:40:40|18933.92|18813.92|18932.42|18812.42|18933.92|18813.92|18931.84|18811.84|9
1628700050000|2021-08-11 16:40:50|18932.38|18812.38|18930.5|18810.5|18933.39|18813.39|18930.42|18810.42|10
1628700060000|2021-08-11 16:41:00|18930.01|18810.01|18928.07|18808.07|18930.61|18810.61|18927.89|18807.89|10
1628700070000|2021-08-11 16:41:10|18929.18|18809.18|18927.24|18807.24|18929.18|18809.18|18926.05|18806.05|10
1628700080000|2021-08-11 16:41:20|18926.94|18806.94|18923.75|18803.75|18926.94|18806.94|18923.36|18803.36|10
1628700090000|2021-08-11 16:41:30|18923.42|18803.42|18919.7|18799.7|18925.13|18805.13|18919.7|18799.7|10
1628700100000|2021-08-11 16:41:40|18919.37|18799.37|18915.05|18795.05|18919.49|18799.49|18914.99|18794.99|10
1628700110000|2021-08-11 16:41:50|18915.2|18795.2|18916.36|18796.36|18917.66|18797.66|18915.17|18795.17|9
1628700120000|2021-08-11 16:42:00|18916.62|18796.62|18913.07|18793.07|18916.62|18796.62|18912.61|18792.61|10
1628700130000|2021-08-11 16:42:10|18913.2|18793.2|18915.79|18795.79|18916.43|18796.43|18913.2|18793.2|10
1628700140000|2021-08-11 16:42:20|18913.69|18793.69|18913.48|18793.48|18914.04|18794.04|18912.61|18792.61|10
1628700150000|2021-08-11 16:42:30|18914.04|18794.04|18914.7|18794.7|18916.38|18796.38|18914.04|18794.04|9
1628700160000|2021-08-11 16:42:40|18915.08|18795.08|18914.03|18794.03|18915.59|18795.59|18914.03|18794.03|10
1628700170000|2021-08-11 16:42:50|18913.93|18793.93|18912.58|18792.58|18913.93|18793.93|18912.58|18792.58|10
1628700180000|2021-08-11 16:43:00|18912.14|18792.14|18916.08|18796.08|18916.08|18796.08|18911.92|18791.92|10
1628700190000|2021-08-11 16:43:10|18916.35|18796.35|18919.66|18799.66|18919.66|18799.66|18916.35|18796.35|9
1628700200000|2021-08-11 16:43:20|18918.68|18798.68|18918.94|18798.94|18920.08|18800.08|18917.56|18797.56|10
1628700210000|2021-08-11 16:43:30|18917.62|18797.62|18917.74|18797.74|18918.2|18798.2|18917.62|18797.62|9
1628700220000|2021-08-11 16:43:40|18917.48|18797.48|18919.78|18799.78|18919.78|18799.78|18917.2|18797.2|9
1628700230000|2021-08-11 16:43:50|18919.64|18799.64|18915.76|18795.76|18919.64|18799.64|18915.76|18795.76|10
1628700240000|2021-08-11 16:44:00|18915.8|18795.8|18913.5|18793.5|18915.8|18795.8|18913.5|18793.5|9
1628700250000|2021-08-11 16:44:10|18912.27|18792.27|18910.08|18790.08|18912.27|18792.27|18910.08|18790.08|10
1628700260000|2021-08-11 16:44:20|18911.64|18791.64|18913.7|18793.7|18913.7|18793.7|18910.2|18790.2|10
1628700270000|2021-08-11 16:44:30|18913.75|18793.75|18912.08|18792.08|18913.85|18793.85|18912.08|18792.08|10
1628700280000|2021-08-11 16:44:40|18912.73|18792.73|18909.75|18789.75|18913.03|18793.03|18909.66|18789.66|10
1628700290000|2021-08-11 16:44:50|18909.92|18789.92|18913.58|18793.58|18913.64|18793.64|18909.89|18789.89|9
1628700300000|2021-08-11 16:45:00|18913.7|18793.7|18926.78|18806.78|18926.78|18806.78|18913.7|18793.7|10
1628700310000|2021-08-11 16:45:10|18927.66|18807.66|18925.74|18805.74|18927.66|18807.66|18922.93|18802.93|10
1628700320000|2021-08-11 16:45:20|18925.13|18805.13|18923.46|18803.46|18925.13|18805.13|18922.86|18802.86|10
1628700330000|2021-08-11 16:45:30|18924.58|18804.58|18928.93|18808.93|18928.93|18808.93|18924.58|18804.58|10
1628700340000|2021-08-11 16:45:40|18929.15|18809.15|18938.85|18818.85|18938.85|18818.85|18929.15|18809.15|10
1628700350000|2021-08-11 16:45:50|18939.98|18819.98|18943.18|18823.18|18944.62|18824.62|18939.98|18819.98|10
1628700360000|2021-08-11 16:46:00|18942.95|18822.95|18943.92|18823.92|18944.12|18824.12|18941.55|18821.55|10
1628700370000|2021-08-11 16:46:10|18944.05|18824.05|18942.24|18822.24|18944.05|18824.05|18942.02|18822.02|10
1628700380000|2021-08-11 16:46:20|18941.2|18821.2|18941.51|18821.51|18941.97|18821.97|18939.96|18819.96|10
1628700390000|2021-08-11 16:46:30|18941.21|18821.21|18937.89|18817.89|18941.21|18821.21|18937.89|18817.89|10
1628700400000|2021-08-11 16:46:40|18937.87|18817.87|18936.1|18816.1|18937.87|18817.87|18935.29|18815.29|10
1628700410000|2021-08-11 16:46:50|18934.51|18814.51|18931.42|18811.42|18934.51|18814.51|18931.42|18811.42|9
1628700420000|2021-08-11 16:47:00|18930.64|18810.64|18928.34|18808.34|18932.21|18812.21|18928.11|18808.11|10
1628700430000|2021-08-11 16:47:10|18927.9|18807.9|18927.92|18807.92|18927.93|18807.93|18926.86|18806.86|10
1628700440000|2021-08-11 16:47:20|18929.99|18809.99|18930.04|18810.04|18930.26|18810.26|18929.12|18809.12|10
1628700450000|2021-08-11 16:47:30|18931.28|18811.28|18933.48|18813.48|18933.62|18813.62|18931.28|18811.28|10
1628700460000|2021-08-11 16:47:40|18933.41|18813.41|18936.09|18816.09|18936.09|18816.09|18932.53|18812.53|10
1628700470000|2021-08-11 16:47:50|18936.8|18816.8|18937.79|18817.79|18938.41|18818.41|18936.66|18816.66|10
1628700480000|2021-08-11 16:48:00|18936.98|18816.98|18940.49|18820.49|18940.49|18820.49|18936.52|18816.52|10
1628700490000|2021-08-11 16:48:10|18940.19|18820.19|18941.71|18821.71|18941.71|18821.71|18939.92|18819.92|10
1628700500000|2021-08-11 16:48:20|18941.95|18821.95|18943.29|18823.29|18943.29|18823.29|18941.86|18821.86|9
1628700510000|2021-08-11 16:48:30|18943.38|18823.38|18946.36|18826.36|18946.7|18826.7|18943.38|18823.38|10
1628700520000|2021-08-11 16:48:40|18948.03|18828.03|18947.28|18827.28|18948.27|18828.27|18947.01|18827.01|10
1628700530000|2021-08-11 16:48:50|18948.01|18828.01|18949.51|18829.51|18950.16|18830.16|18947.85|18827.85|10
1628700540000|2021-08-11 16:49:00|18949.66|18829.66|18949.65|18829.65|18949.83|18829.83|18945.02|18825.02|10
1628700550000|2021-08-11 16:49:10|18950.34|18830.34|18944.51|18824.51|18950.39|18830.39|18944.51|18824.51|10
1628700560000|2021-08-11 16:49:20|18943.55|18823.55|18938.44|18818.44|18943.55|18823.55|18938.44|18818.44|10
1628700570000|2021-08-11 16:49:30|18937.83|18817.83|18938.05|18818.05|18938.65|18818.65|18937.27|18817.27|9
1628700580000|2021-08-11 16:49:40|18938.08|18818.08|18938.62|18818.62|18938.74|18818.74|18938.08|18818.08|9
1628700590000|2021-08-11 16:49:50|18937.94|18817.94|18938.08|18818.08|18939.9|18819.9|18937.94|18817.94|10
1628700600000|2021-08-11 16:50:00|18937.93|18817.93|18935.42|18815.42|18938.74|18818.74|18935.42|18815.42|10
1628700610000|2021-08-11 16:50:10|18934.18|18814.18|18926.24|18806.24|18934.77|18814.77|18926.24|18806.24|10
1628700620000|2021-08-11 16:50:20|18926.14|18806.14|18922.73|18802.73|18926.14|18806.14|18921.91|18801.91|10
1628700630000|2021-08-11 16:50:30|18921.41|18801.41|18914.96|18794.96|18921.41|18801.41|18914.59|18794.59|10
1628700640000|2021-08-11 16:50:40|18913.65|18793.65|18910.04|18790.04|18913.65|18793.65|18910.04|18790.04|10
1628700650000|2021-08-11 16:50:50|18910.76|18790.76|18900.98|18780.98|18910.76|18790.76|18900.98|18780.98|10
1628700660000|2021-08-11 16:51:00|18900.01|18780.01|18893.14|18773.14|18900.01|18780.01|18893.14|18773.14|10
1628700670000|2021-08-11 16:51:10|18892.58|18772.58|18892.1|18772.1|18893.86|18773.86|18892.07|18772.07|10
1628700680000|2021-08-11 16:51:20|18891.95|18771.95|18890.99|18770.99|18892.51|18772.51|18890.99|18770.99|10
1628700690000|2021-08-11 16:51:30|18890.75|18770.75|18888.93|18768.93|18890.75|18770.75|18888.93|18768.93|10
1628700700000|2021-08-11 16:51:40|18888.77|18768.77|18886.34|18766.34|18888.77|18768.77|18886.05|18766.05|9
1628700710000|2021-08-11 16:51:50|18886.22|18766.22|18884.15|18764.15|18886.47|18766.47|18884.15|18764.15|10
1628700720000|2021-08-11 16:52:00|18884.18|18764.18|18885.86|18765.86|18885.86|18765.86|18881.54|18761.54|9
1628700730000|2021-08-11 16:52:10|18886.26|18766.26|18888.73|18768.73|18888.73|18768.73|18886.03|18766.03|10
1628700740000|2021-08-11 16:52:20|18888.61|18768.61|18884.75|18764.75|18888.61|18768.61|18884.75|18764.75|10
1628700750000|2021-08-11 16:52:30|18884.45|18764.45|18881.92|18761.92|18884.45|18764.45|18881.85|18761.85|10
1628700760000|2021-08-11 16:52:40|18882.81|18762.81|18878.98|18758.98|18882.81|18762.81|18878.98|18758.98|9
1628700770000|2021-08-11 16:52:50|18879.16|18759.16|18880.64|18760.64|18880.74|18760.74|18879.16|18759.16|9
1628700780000|2021-08-11 16:53:00|18879.34|18759.34|18879.47|18759.47|18880.03|18760.03|18878.7|18758.7|10
1628700790000|2021-08-11 16:53:10|18879.43|18759.43|18879.27|18759.27|18880.14|18760.14|18879.23|18759.23|10
1628700800000|2021-08-11 16:53:20|18878.99|18758.99|18876.39|18756.39|18879.23|18759.23|18876.39|18756.39|10
1628700810000|2021-08-11 16:53:30|18875.75|18755.75|18872.43|18752.43|18875.75|18755.75|18872.25|18752.25|10
1628700820000|2021-08-11 16:53:40|18870.4|18750.4|18860.11|18740.11|18870.4|18750.4|18860.11|18740.11|10
1628700830000|2021-08-11 16:53:50|18859.38|18739.38|18853.75|18733.75|18859.38|18739.38|18853.75|18733.75|10
1628700840000|2021-08-11 16:54:00|18853.63|18733.63|18852.97|18732.97|18853.63|18733.63|18852.39|18732.39|10
1628700850000|2021-08-11 16:54:10|18851.24|18731.24|18857.56|18737.56|18857.56|18737.56|18851.24|18731.24|10
1628700860000|2021-08-11 16:54:20|18858.05|18738.05|18862.59|18742.59|18862.91|18742.91|18858.05|18738.05|9
1628700870000|2021-08-11 16:54:30|18863.72|18743.72|18869.82|18749.82|18870.01|18750.01|18863.72|18743.72|9
1628700880000|2021-08-11 16:54:40|18869.71|18749.71|18874.91|18754.91|18875.37|18755.37|18869.71|18749.71|10
1628700890000|2021-08-11 16:54:50|18874.89|18754.89|18873.73|18753.73|18874.89|18754.89|18873.53|18753.53|9
1628700900000|2021-08-11 16:55:00|18873.9|18753.9|18875.4|18755.4|18875.4|18755.4|18873.86|18753.86|10
1628700910000|2021-08-11 16:55:10|18875.76|18755.76|18877.32|18757.32|18877.32|18757.32|18875.76|18755.76|10
1628700920000|2021-08-11 16:55:20|18878.02|18758.02|18884.55|18764.55|18884.55|18764.55|18877.5|18757.5|10
1628700930000|2021-08-11 16:55:30|18884.54|18764.54|18887.33|18767.33|18887.33|18767.33|18884.54|18764.54|10
1628700940000|2021-08-11 16:55:40|18887.5|18767.5|18889.93|18769.93|18890.8|18770.8|18887.5|18767.5|10
1628700950000|2021-08-11 16:55:50|18889.54|18769.54|18893.07|18773.07|18893.15|18773.15|18889.54|18769.54|10
1628700960000|2021-08-11 16:56:00|18892.94|18772.94|18895.94|18775.94|18896.58|18776.58|18892.94|18772.94|10
1628700970000|2021-08-11 16:56:10|18895.75|18775.75|18897.9|18777.9|18897.97|18777.97|18895.63|18775.63|10
1628700980000|2021-08-11 16:56:20|18897.94|18777.94|18898.88|18778.88|18898.88|18778.88|18897.16|18777.16|10
1628700990000|2021-08-11 16:56:30|18899.48|18779.48|18902.78|18782.78|18903.58|18783.58|18899.48|18779.48|10
1628701000000|2021-08-11 16:56:40|18903.26|18783.26|18905.35|18785.35|18907.75|18787.75|18903.21|18783.21|10
1628701010000|2021-08-11 16:56:50|18904.98|18784.98|18906.4|18786.4|18906.43|18786.43|18904.49|18784.49|10
1628701020000|2021-08-11 16:57:00|18906.86|18786.86|18906.06|18786.06|18907.12|18787.12|18906.06|18786.06|9
1628701030000|2021-08-11 16:57:10|18905.86|18785.86|18905.88|18785.88|18906.12|18786.12|18905.8|18785.8|10
1628701040000|2021-08-11 16:57:20|18906.16|18786.16|18905.28|18785.28|18906.91|18786.91|18904.89|18784.89|8
1628701050000|2021-08-11 16:57:30|18905.11|18785.11|18897.9|18777.9|18905.11|18785.11|18897.9|18777.9|10
1628701060000|2021-08-11 16:57:40|18896.99|18776.99|18894.44|18774.44|18896.99|18776.99|18894.44|18774.44|10
1628701070000|2021-08-11 16:57:50|18894.65|18774.65|18894.52|18774.52|18895.04|18775.04|18893.5|18773.5|9
1628701080000|2021-08-11 16:58:00|18894.76|18774.76|18902.71|18782.71|18902.71|18782.71|18894.76|18774.76|10
1628701090000|2021-08-11 16:58:10|18902.85|18782.85|18905.5|18785.5|18906.65|18786.65|18902.03|18782.03|10
1628701100000|2021-08-11 16:58:20|18906.13|18786.13|18907.16|18787.16|18907.24|18787.24|18905.41|18785.41|10
1628701110000|2021-08-11 16:58:30|18906.83|18786.83|18905.91|18785.91|18906.83|18786.83|18905.9|18785.9|10
1628701120000|2021-08-11 16:58:40|18906.25|18786.25|18906.31|18786.31|18906.75|18786.75|18905.15|18785.15|10
1628701130000|2021-08-11 16:58:50|18906.3|18786.3|18906.34|18786.34|18907.32|18787.32|18906.16|18786.16|10
1628701140000|2021-08-11 16:59:00|18906.48|18786.48|18908.18|18788.18|18908.18|18788.18|18906.48|18786.48|10
1628701150000|2021-08-11 16:59:10|18908.11|18788.11|18907.23|18787.23|18908.22|18788.22|18907.23|18787.23|10
1628701160000|2021-08-11 16:59:20|18906.37|18786.37|18901.76|18781.76|18906.37|18786.37|18901.76|18781.76|10
1628701170000|2021-08-11 16:59:30|18901.88|18781.88|18902.8|18782.8|18902.8|18782.8|18901.53|18781.53|9
1628701180000|2021-08-11 16:59:40|18903.14|18783.14|18905.83|18785.83|18905.83|18785.83|18902.57|18782.57|10
1628701190000|2021-08-11 16:59:50|18905.61|18785.61|18907.33|18787.33|18907.65|18787.65|18905.5|18785.5|10
1628701200000|2021-08-11 17:00:00|18907.55|18787.55|18907.24|18787.24|18907.73|18787.73|18907.04|18787.04|10
1628701210000|2021-08-11 17:00:10|18907.03|18787.03|18904.38|18784.38|18907.03|18787.03|18904.38|18784.38|10
1628701220000|2021-08-11 17:00:20|18904.35|18784.35|18909.57|18789.57|18909.57|18789.57|18904.35|18784.35|10
1628701230000|2021-08-11 17:00:30|18910.1|18790.1|18916.77|18796.77|18917.01|18797.01|18910.1|18790.1|10
1628701240000|2021-08-11 17:00:40|18917.45|18797.45|18918.78|18798.78|18921.68|18801.68|18917.45|18797.45|10
1628701250000|2021-08-11 17:00:50|18915.66|18795.66|18899.25|18779.25|18915.66|18795.66|18899.25|18779.25|10
1628701260000|2021-08-11 17:01:00|18897.38|18777.38|18893.33|18773.33|18898.42|18778.42|18893.33|18773.33|10
1628701270000|2021-08-11 17:01:10|18891.29|18771.29|18890.95|18770.95|18891.42|18771.42|18890.31|18770.31|10
1628701280000|2021-08-11 17:01:20|18891.92|18771.92|18892.51|18772.51|18894.42|18774.42|18891.92|18771.92|10
1628701290000|2021-08-11 17:01:30|18891.65|18771.65|18886.97|18766.97|18891.65|18771.65|18886.97|18766.97|10
1628701300000|2021-08-11 17:01:40|18886.68|18766.68|18886|18766|18888.45|18768.45|18886|18766|10
1628701310000|2021-08-11 17:01:50|18886.22|18766.22|18882.74|18762.74|18886.22|18766.22|18881.44|18761.44|9
1628701320000|2021-08-11 17:02:00|18882.19|18762.19|18877.31|18757.31|18882.19|18762.19|18877.31|18757.31|10
1628701330000|2021-08-11 17:02:10|18878.12|18758.12|18882.07|18762.07|18882.07|18762.07|18877.52|18757.52|10
1628701340000|2021-08-11 17:02:20|18883.21|18763.21|18886.19|18766.19|18886.19|18766.19|18883.21|18763.21|10
1628701350000|2021-08-11 17:02:30|18886.67|18766.67|18886.38|18766.38|18887.32|18767.32|18884.71|18764.71|10
1628701360000|2021-08-11 17:02:40|18886.27|18766.27|18889.95|18769.95|18890.27|18770.27|18886.27|18766.27|9
1628701370000|2021-08-11 17:02:50|18888.67|18768.67|18887.18|18767.18|18888.67|18768.67|18886.95|18766.95|10
1628701380000|2021-08-11 17:03:00|18887.3|18767.3|18888.74|18768.74|18888.74|18768.74|18887.25|18767.25|10
1628701390000|2021-08-11 17:03:10|18888.66|18768.66|18888.85|18768.85|18889.18|18769.18|18888.12|18768.12|10
1628701400000|2021-08-11 17:03:20|18888.68|18768.68|18889.74|18769.74|18890.97|18770.97|18888.68|18768.68|10
1628701410000|2021-08-11 17:03:30|18889.41|18769.41|18887.57|18767.57|18889.41|18769.41|18887.01|18767.01|10
1628701420000|2021-08-11 17:03:40|18887.44|18767.44|18888.24|18768.24|18888.37|18768.37|18887.2|18767.2|10
1628701430000|2021-08-11 17:03:50|18888.21|18768.21|18888.79|18768.79|18888.79|18768.79|18887.77|18767.77|10
1628701440000|2021-08-11 17:04:00|18889.04|18769.04|18889.53|18769.53|18890.26|18770.26|18889.04|18769.04|10
1628701450000|2021-08-11 17:04:10|18889.95|18769.95|18891.67|18771.67|18893.44|18773.44|18889.95|18769.95|10
1628701460000|2021-08-11 17:04:20|18892.39|18772.39|18895.44|18775.44|18895.45|18775.45|18892.39|18772.39|9
1628701470000|2021-08-11 17:04:30|18895.96|18775.96|18897.89|18777.89|18898.16|18778.16|18895.96|18775.96|10
1628701480000|2021-08-11 17:04:40|18897.73|18777.73|18897.43|18777.43|18898.06|18778.06|18896.71|18776.71|10
1628701490000|2021-08-11 17:04:50|18897.12|18777.12|18898.13|18778.13|18898.54|18778.54|18896.89|18776.89|10
1628701500000|2021-08-11 17:05:00|18898.14|18778.14|18898.39|18778.39|18898.39|18778.39|18897.72|18777.72|10
1628701510000|2021-08-11 17:05:10|18898.19|18778.19|18899.25|18779.25|18899.69|18779.69|18898.19|18778.19|10
1628701520000|2021-08-11 17:05:20|18900.74|18780.74|18905.11|18785.11|18905.11|18785.11|18900.74|18780.74|10
1628701530000|2021-08-11 17:05:30|18905.12|18785.12|18909.94|18789.94|18909.94|18789.94|18905.12|18785.12|10
1628701540000|2021-08-11 17:05:40|18910.75|18790.75|18910.18|18790.18|18911.49|18791.49|18908.97|18788.97|10
1628701550000|2021-08-11 17:05:50|18910.4|18790.4|18912.47|18792.47|18912.47|18792.47|18910.04|18790.04|10
1628701560000|2021-08-11 17:06:00|18912.36|18792.36|18912.64|18792.64|18912.98|18792.98|18911.83|18791.83|9
1628701570000|2021-08-11 17:06:10|18912.63|18792.63|18911.83|18791.83|18912.97|18792.97|18911.71|18791.71|10
1628701580000|2021-08-11 17:06:20|18911.59|18791.59|18913.98|18793.98|18913.98|18793.98|18911.41|18791.41|9
1628701590000|2021-08-11 17:06:30|18914.14|18794.14|18915.45|18795.45|18915.45|18795.45|18913.16|18793.16|10
1628701600000|2021-08-11 17:06:40|18915.8|18795.8|18920.24|18800.24|18920.34|18800.34|18915.8|18795.8|10
1628701610000|2021-08-11 17:06:50|18920.13|18800.13|18920.37|18800.37|18921.22|18801.22|18920.13|18800.13|9
1628701620000|2021-08-11 17:07:00|18921.18|18801.18|18921.49|18801.49|18923.43|18803.43|18921.04|18801.04|9
1628701630000|2021-08-11 17:07:10|18922.03|18802.03|18930.05|18810.05|18930.05|18810.05|18922.03|18802.03|10
1628701640000|2021-08-11 17:07:20|18931.03|18811.03|18933.61|18813.61|18933.61|18813.61|18931.03|18811.03|10
1628701650000|2021-08-11 17:07:30|18933.67|18813.67|18933.27|18813.27|18934.15|18814.15|18933.14|18813.14|10
1628701660000|2021-08-11 17:07:40|18933.35|18813.35|18934.01|18814.01|18934.01|18814.01|18931.73|18811.73|9
1628701670000|2021-08-11 17:07:50|18934.14|18814.14|18932.21|18812.21|18934.33|18814.33|18932.21|18812.21|10
1628701680000|2021-08-11 17:08:00|18933.03|18813.03|18934.18|18814.18|18935.39|18815.39|18933.03|18813.03|9
1628701690000|2021-08-11 17:08:10|18934.25|18814.25|18935.8|18815.8|18936.26|18816.26|18934.07|18814.07|10
1628701700000|2021-08-11 17:08:20|18935.83|18815.83|18934.43|18814.43|18936.16|18816.16|18934.43|18814.43|9
1628701710000|2021-08-11 17:08:30|18934.75|18814.75|18936.94|18816.94|18937.13|18817.13|18934.75|18814.75|10
1628701720000|2021-08-11 17:08:40|18937.07|18817.07|18936.89|18816.89|18938.02|18818.02|18936.89|18816.89|10
1628701730000|2021-08-11 17:08:50|18936.59|18816.59|18934.44|18814.44|18936.87|18816.87|18934.44|18814.44|10
1628701740000|2021-08-11 17:09:00|18934.22|18814.22|18932.8|18812.8|18935.66|18815.66|18932.8|18812.8|10
1628701750000|2021-08-11 17:09:10|18932.38|18812.38|18930.81|18810.81|18932.38|18812.38|18930.44|18810.44|10
1628701760000|2021-08-11 17:09:20|18930.69|18810.69|18931.04|18811.04|18932.21|18812.21|18930.23|18810.23|10
1628701770000|2021-08-11 17:09:30|18931.63|18811.63|18933.08|18813.08|18933.59|18813.59|18931.27|18811.27|10
1628701780000|2021-08-11 17:09:40|18933.29|18813.29|18940.18|18820.18|18940.18|18820.18|18933.29|18813.29|10
1628701790000|2021-08-11 17:09:50|18939.82|18819.82|18937.78|18817.78|18940.58|18820.58|18937.78|18817.78|10
1628701800000|2021-08-11 17:10:00|18937.52|18817.52|18938.51|18818.51|18938.51|18818.51|18937.43|18817.43|10
1628701810000|2021-08-11 17:10:10|18938.33|18818.33|18941.14|18821.14|18941.14|18821.14|18938.33|18818.33|10
1628701820000|2021-08-11 17:10:20|18940.87|18820.87|18937.69|18817.69|18940.87|18820.87|18937.29|18817.29|9
1628701830000|2021-08-11 17:10:30|18937.43|18817.43|18934.46|18814.46|18937.43|18817.43|18933.66|18813.66|10
1628701840000|2021-08-11 17:10:40|18934.71|18814.71|18934.11|18814.11|18934.71|18814.71|18934.05|18814.05|10
1628701850000|2021-08-11 17:10:50|18933.93|18813.93|18934.58|18814.58|18935.28|18815.28|18933.67|18813.67|10
1628701860000|2021-08-11 17:11:00|18934.66|18814.66|18933.21|18813.21|18934.87|18814.87|18933.18|18813.18|10
1628701870000|2021-08-11 17:11:10|18931.53|18811.53|18928.02|18808.02|18931.53|18811.53|18927.91|18807.91|9
1628701880000|2021-08-11 17:11:20|18927.16|18807.16|18928.08|18808.08|18928.08|18808.08|18925.94|18805.94|10
1628701890000|2021-08-11 17:11:30|18928.16|18808.16|18929.03|18809.03|18929.13|18809.13|18928.16|18808.16|9
1628701900000|2021-08-11 17:11:40|18928.23|18808.23|18929.07|18809.07|18930.18|18810.18|18928.23|18808.23|10
1628701910000|2021-08-11 17:11:50|18929.06|18809.06|18930.01|18810.01|18931.57|18811.57|18929.06|18809.06|9
1628701920000|2021-08-11 17:12:00|18931.19|18811.19|18928.99|18808.99|18931.26|18811.26|18928.99|18808.99|10
1628701930000|2021-08-11 17:12:10|18928.86|18808.86|18930.67|18810.67|18930.93|18810.93|18928.86|18808.86|10
1628701940000|2021-08-11 17:12:20|18930.93|18810.93|18931.95|18811.95|18932.86|18812.86|18930.93|18810.93|10
1628701950000|2021-08-11 17:12:30|18932.59|18812.59|18931.33|18811.33|18932.59|18812.59|18931.28|18811.28|8
1628701960000|2021-08-11 17:12:40|18931.45|18811.45|18932.26|18812.26|18932.32|18812.32|18931.19|18811.19|10
1628701970000|2021-08-11 17:12:50|18933.17|18813.17|18938.32|18818.32|18938.32|18818.32|18933.17|18813.17|10
1628701980000|2021-08-11 17:13:00|18938.49|18818.49|18938.78|18818.78|18939.94|18819.94|18938.49|18818.49|10
1628701990000|2021-08-11 17:13:10|18940.24|18820.24|18937.89|18817.89|18940.24|18820.24|18937.89|18817.89|8
1628702000000|2021-08-11 17:13:20|18937.94|18817.94|18938.53|18818.53|18939.14|18819.14|18937.83|18817.83|10
1628702010000|2021-08-11 17:13:30|18938.02|18818.02|18937.54|18817.54|18938.02|18818.02|18936.18|18816.18|10
1628702020000|2021-08-11 17:13:40|18937.16|18817.16|18940.46|18820.46|18941.12|18821.12|18937.16|18817.16|10
1628702030000|2021-08-11 17:13:50|18940.47|18820.47|18939.97|18819.97|18941.97|18821.97|18939.97|18819.97|9
1628702040000|2021-08-11 17:14:00|18939.61|18819.61|18938.87|18818.87|18940.83|18820.83|18938.87|18818.87|10
1628702050000|2021-08-11 17:14:10|18939.9|18819.9|18939.66|18819.66|18940.99|18820.99|18937.98|18817.98|9
1628702060000|2021-08-11 17:14:20|18940.46|18820.46|18942.19|18822.19|18943.51|18823.51|18940.46|18820.46|10
1628702070000|2021-08-11 17:14:30|18943.33|18823.33|18944.97|18824.97|18945.3|18825.3|18943.33|18823.33|10
1628702080000|2021-08-11 17:14:40|18944.65|18824.65|18943.24|18823.24|18944.65|18824.65|18942.38|18822.38|10
1628702090000|2021-08-11 17:14:50|18943.14|18823.14|18944.18|18824.18|18944.2|18824.2|18942.83|18822.83|9
1628702100000|2021-08-11 17:15:00|18945.51|18825.51|18943.51|18823.51|18946.35|18826.35|18943.3|18823.3|10
1628702110000|2021-08-11 17:15:10|18943.47|18823.47|18939.12|18819.12|18943.47|18823.47|18938.68|18818.68|10
1628702120000|2021-08-11 17:15:20|18939.3|18819.3|18941.09|18821.09|18941.49|18821.49|18939.3|18819.3|9
1628702130000|2021-08-11 17:15:30|18941.44|18821.44|18940.47|18820.47|18941.44|18821.44|18939.85|18819.85|10
1628702140000|2021-08-11 17:15:40|18942|18822|18941.88|18821.88|18943.06|18823.06|18941.56|18821.56|10
1628702150000|2021-08-11 17:15:50|18940.56|18820.56|18936.79|18816.79|18940.56|18820.56|18936.79|18816.79|10
1628702160000|2021-08-11 17:16:00|18936.5|18816.5|18930.86|18810.86|18936.5|18816.5|18930.86|18810.86|10
1628702170000|2021-08-11 17:16:10|18930.33|18810.33|18927.74|18807.74|18930.33|18810.33|18927.74|18807.74|10
1628702180000|2021-08-11 17:16:20|18928.48|18808.48|18925.72|18805.72|18928.48|18808.48|18924.41|18804.41|10
1628702190000|2021-08-11 17:16:30|18925.52|18805.52|18920.6|18800.6|18925.52|18805.52|18920.6|18800.6|10
1628702200000|2021-08-11 17:16:40|18920.74|18800.74|18919.23|18799.23|18920.74|18800.74|18918.92|18798.92|10
1628702210000|2021-08-11 17:16:50|18917.64|18797.64|18916.99|18796.99|18918.68|18798.68|18916.84|18796.84|10
1628702220000|2021-08-11 17:17:00|18916.84|18796.84|18914.41|18794.41|18916.84|18796.84|18914.41|18794.41|10
1628702230000|2021-08-11 17:17:10|18914.33|18794.33|18917.11|18797.11|18917.11|18797.11|18913.87|18793.87|10
1628702240000|2021-08-11 17:17:20|18917.2|18797.2|18914.15|18794.15|18917.36|18797.36|18914.15|18794.15|10
1628702250000|2021-08-11 17:17:30|18914.26|18794.26|18910.96|18790.96|18914.26|18794.26|18910.96|18790.96|10
1628702260000|2021-08-11 17:17:40|18910.77|18790.77|18910.31|18790.31|18910.88|18790.88|18910.11|18790.11|10
1628702270000|2021-08-11 17:17:50|18909.99|18789.99|18905.85|18785.85|18911.07|18791.07|18905.8|18785.8|10
1628702280000|2021-08-11 17:18:00|18905.36|18785.36|18902.75|18782.75|18905.36|18785.36|18902.75|18782.75|10
1628702290000|2021-08-11 17:18:10|18902.59|18782.59|18899.63|18779.63|18902.59|18782.59|18899.17|18779.17|10
1628702300000|2021-08-11 17:18:20|18898.54|18778.54|18895.85|18775.85|18899.68|18779.68|18895.85|18775.85|10
1628702310000|2021-08-11 17:18:30|18895.63|18775.63|18891.37|18771.37|18896.74|18776.74|18891.01|18771.01|10
1628702320000|2021-08-11 17:18:40|18891.72|18771.72|18890.02|18770.02|18891.72|18771.72|18888.37|18768.37|10
1628702330000|2021-08-11 17:18:50|18887.89|18767.89|18883.96|18763.96|18887.89|18767.89|18883.9|18763.9|10
1628702340000|2021-08-11 17:19:00|18885.34|18765.34|18883.92|18763.92|18885.34|18765.34|18883.81|18763.81|10
1628702350000|2021-08-11 17:19:10|18882.42|18762.42|18889.64|18769.64|18889.64|18769.64|18882.42|18762.42|10
1628702360000|2021-08-11 17:19:20|18888.26|18768.26|18884.85|18764.85|18888.83|18768.83|18884.85|18764.85|10
1628702370000|2021-08-11 17:19:30|18885.1|18765.1|18884.73|18764.73|18886.45|18766.45|18884.1|18764.1|10
1628702380000|2021-08-11 17:19:40|18886.85|18766.85|18885.2|18765.2|18886.85|18766.85|18884.15|18764.15|10
1628702390000|2021-08-11 17:19:50|18885.88|18765.88|18895.58|18775.58|18895.58|18775.58|18885.88|18765.88|10
1628702400000|2021-08-11 17:20:00|18895.73|18775.73|18895.5|18775.5|18900.77|18780.77|18895.5|18775.5|10
1628702410000|2021-08-11 17:20:10|18895.68|18775.68|18894.55|18774.55|18895.85|18775.85|18894.55|18774.55|10
1628702420000|2021-08-11 17:20:20|18895.44|18775.44|18893.81|18773.81|18895.44|18775.44|18892.49|18772.49|10
1628702430000|2021-08-11 17:20:30|18893.79|18773.79|18895.15|18775.15|18895.9|18775.9|18893.43|18773.43|10
1628702440000|2021-08-11 17:20:40|18894.69|18774.69|18892.55|18772.55|18895.25|18775.25|18892.55|18772.55|10
1628702450000|2021-08-11 17:20:50|18892.26|18772.26|18892.45|18772.45|18892.52|18772.52|18892.02|18772.02|10
1628702460000|2021-08-11 17:21:00|18892.44|18772.44|18894.64|18774.64|18894.64|18774.64|18892.44|18772.44|10
1628702470000|2021-08-11 17:21:10|18894.7|18774.7|18897.71|18777.71|18898.11|18778.11|18894.61|18774.61|10
1628702480000|2021-08-11 17:21:20|18897.62|18777.62|18892.28|18772.28|18898.4|18778.4|18892.28|18772.28|10
1628702490000|2021-08-11 17:21:30|18890.58|18770.58|18890.71|18770.71|18890.95|18770.95|18888.85|18768.85|10
1628702500000|2021-08-11 17:21:40|18890.66|18770.66|18889.33|18769.33|18890.66|18770.66|18888.46|18768.46|9
1628702510000|2021-08-11 17:21:50|18888.9|18768.9|18888.85|18768.85|18888.9|18768.9|18888.19|18768.19|9
1628702520000|2021-08-11 17:22:00|18889.02|18769.02|18888.25|18768.25|18889.02|18769.02|18886.6|18766.6|10
1628702530000|2021-08-11 17:22:10|18889.46|18769.46|18888.3|18768.3|18889.92|18769.92|18888.3|18768.3|10
1628702540000|2021-08-11 17:22:20|18888.65|18768.65|18889.94|18769.94|18890.43|18770.43|18888.65|18768.65|9
1628702550000|2021-08-11 17:22:30|18890.05|18770.05|18891.19|18771.19|18891.19|18771.19|18890.05|18770.05|10
1628702560000|2021-08-11 17:22:40|18892.51|18772.51|18889.85|18769.85|18892.82|18772.82|18889.85|18769.85|10
1628702570000|2021-08-11 17:22:50|18889.97|18769.97|18888.32|18768.32|18889.97|18769.97|18887.98|18767.98|8
1628702580000|2021-08-11 17:23:00|18888.19|18768.19|18885.51|18765.51|18888.19|18768.19|18885.32|18765.32|10
1628702590000|2021-08-11 17:23:10|18886.21|18766.21|18889.33|18769.33|18889.33|18769.33|18885.84|18765.84|9
1628702600000|2021-08-11 17:23:20|18890.15|18770.15|18892.99|18772.99|18892.99|18772.99|18890.15|18770.15|10
1628702610000|2021-08-11 17:23:30|18892.72|18772.72|18891.75|18771.75|18892.72|18772.72|18891.75|18771.75|9
1628702620000|2021-08-11 17:23:40|18891.36|18771.36|18886.73|18766.73|18891.36|18771.36|18886.73|18766.73|10
1628702630000|2021-08-11 17:23:50|18886.45|18766.45|18887.72|18767.72|18887.72|18767.72|18885.53|18765.53|10
1628702640000|2021-08-11 17:24:00|18886.58|18766.58|18888.26|18768.26|18888.51|18768.51|18886.24|18766.24|10
1628702650000|2021-08-11 17:24:10|18887.48|18767.48|18886.25|18766.25|18887.48|18767.48|18885.77|18765.77|9
1628702660000|2021-08-11 17:24:20|18886.79|18766.79|18889.21|18769.21|18889.21|18769.21|18885.52|18765.52|10
1628702670000|2021-08-11 17:24:30|18889.64|18769.64|18894.61|18774.61|18894.63|18774.63|18889.64|18769.64|9
1628702680000|2021-08-11 17:24:40|18895.09|18775.09|18901.58|18781.58|18901.58|18781.58|18895.09|18775.09|10
1628702690000|2021-08-11 17:24:50|18901.38|18781.38|18896.38|18776.38|18901.38|18781.38|18896.38|18776.38|10
1628702700000|2021-08-11 17:25:00|18896.53|18776.53|18895.19|18775.19|18897.11|18777.11|18895.19|18775.19|10
1628702710000|2021-08-11 17:25:10|18895|18775|18893.15|18773.15|18895|18775|18893.11|18773.11|10
1628702720000|2021-08-11 17:25:20|18893.5|18773.5|18895.16|18775.16|18895.89|18775.89|18892.74|18772.74|10
1628702730000|2021-08-11 17:25:30|18895.18|18775.18|18894.5|18774.5|18896.71|18776.71|18894.36|18774.36|10
1628702740000|2021-08-11 17:25:40|18894.04|18774.04|18891.1|18771.1|18894.04|18774.04|18891.1|18771.1|10
1628702750000|2021-08-11 17:25:50|18891.13|18771.13|18893.53|18773.53|18893.53|18773.53|18891.13|18771.13|10
1628702760000|2021-08-11 17:26:00|18892.94|18772.94|18891.26|18771.26|18892.94|18772.94|18890.2|18770.2|10
1628702770000|2021-08-11 17:26:10|18891.2|18771.2|18890.97|18770.97|18891.2|18771.2|18889.83|18769.83|10
1628702780000|2021-08-11 17:26:20|18890.96|18770.96|18892.85|18772.85|18892.85|18772.85|18890.49|18770.49|9
1628702790000|2021-08-11 17:26:30|18892.64|18772.64|18894.53|18774.53|18895.11|18775.11|18892.64|18772.64|10
1628702800000|2021-08-11 17:26:40|18894.49|18774.49|18894.19|18774.19|18895.97|18775.97|18894.13|18774.13|10
1628702810000|2021-08-11 17:26:50|18894.28|18774.28|18890.76|18770.76|18896.17|18776.17|18890.76|18770.76|10
1628702820000|2021-08-11 17:27:00|18890.37|18770.37|18887.25|18767.25|18890.37|18770.37|18887.25|18767.25|10
1628702830000|2021-08-11 17:27:10|18887.55|18767.55|18889.02|18769.02|18889.73|18769.73|18886.92|18766.92|10
1628702840000|2021-08-11 17:27:20|18889.24|18769.24|18891.19|18771.19|18891.19|18771.19|18888.67|18768.67|10
1628702850000|2021-08-11 17:27:30|18891.33|18771.33|18895.96|18775.96|18896.99|18776.99|18891.33|18771.33|10
1628702860000|2021-08-11 17:27:40|18896.05|18776.05|18897.66|18777.66|18899.05|18779.05|18896.05|18776.05|10
1628702870000|2021-08-11 17:27:50|18897.98|18777.98|18899.78|18779.78|18899.78|18779.78|18897.98|18777.98|10
1628702880000|2021-08-11 17:28:00|18900.43|18780.43|18901.72|18781.72|18901.72|18781.72|18899.75|18779.75|9
1628702890000|2021-08-11 17:28:10|18901.95|18781.95|18901.96|18781.96|18902.8|18782.8|18901.95|18781.95|10
1628702900000|2021-08-11 17:28:20|18902.19|18782.19|18903.25|18783.25|18903.5|18783.5|18901.8|18781.8|10
1628702910000|2021-08-11 17:28:30|18902.52|18782.52|18906.01|18786.01|18906.01|18786.01|18902.22|18782.22|10
1628702920000|2021-08-11 17:28:40|18904.71|18784.71|18904.28|18784.28|18906.57|18786.57|18903.98|18783.98|10
1628702930000|2021-08-11 17:28:50|18904.46|18784.46|18903.04|18783.04|18904.46|18784.46|18902.39|18782.39|10
1628702940000|2021-08-11 17:29:00|18903.17|18783.17|18902.47|18782.47|18903.8|18783.8|18902.47|18782.47|10
1628702950000|2021-08-11 17:29:10|18901.37|18781.37|18897.23|18777.23|18901.37|18781.37|18896.52|18776.52|10
1628702960000|2021-08-11 17:29:20|18897.52|18777.52|18898.66|18778.66|18898.79|18778.79|18897.26|18777.26|10
1628702970000|2021-08-11 17:29:30|18898.65|18778.65|18902.9|18782.9|18903.41|18783.41|18898.65|18778.65|9
1628702980000|2021-08-11 17:29:40|18902.21|18782.21|18903.39|18783.39|18904.29|18784.29|18902.21|18782.21|10
1628702990000|2021-08-11 17:29:50|18904.52|18784.52|18902|18782|18904.52|18784.52|18901.16|18781.16|10
1628703000000|2021-08-11 17:30:00|18902.89|18782.89|18905.65|18785.65|18905.65|18785.65|18902.51|18782.51|10
1628703010000|2021-08-11 17:30:10|18905.75|18785.75|18908.59|18788.59|18908.59|18788.59|18905.75|18785.75|10
1628703020000|2021-08-11 17:30:20|18910.14|18790.14|18910.18|18790.18|18912.8|18792.8|18909.86|18789.86|10
1628703030000|2021-08-11 17:30:30|18911.39|18791.39|18911.27|18791.27|18911.39|18791.39|18909.42|18789.42|10
1628703040000|2021-08-11 17:30:40|18911.35|18791.35|18915.06|18795.06|18915.06|18795.06|18911.35|18791.35|10
1628703050000|2021-08-11 17:30:50|18914.84|18794.84|18919.42|18799.42|18920.04|18800.04|18914.84|18794.84|10
1628703060000|2021-08-11 17:31:00|18919.79|18799.79|18923.5|18803.5|18923.97|18803.97|18919.79|18799.79|10
1628703070000|2021-08-11 17:31:10|18922.94|18802.94|18921.78|18801.78|18923.84|18803.84|18921.78|18801.78|10
1628703080000|2021-08-11 17:31:20|18921.91|18801.91|18926.55|18806.55|18926.55|18806.55|18921.91|18801.91|10
1628703090000|2021-08-11 17:31:30|18926.5|18806.5|18927.75|18807.75|18928.95|18808.95|18926.5|18806.5|10
1628703100000|2021-08-11 17:31:40|18927.08|18807.08|18926.21|18806.21|18927.08|18807.08|18924.19|18804.19|10
1628703110000|2021-08-11 17:31:50|18925.28|18805.28|18922.05|18802.05|18925.28|18805.28|18922.05|18802.05|10
1628703120000|2021-08-11 17:32:00|18922.29|18802.29|18921.1|18801.1|18924.09|18804.09|18920.6|18800.6|10
1628703130000|2021-08-11 17:32:10|18921.22|18801.22|18918.07|18798.07|18922.44|18802.44|18918.07|18798.07|10
1628703140000|2021-08-11 17:32:20|18917.29|18797.29|18915.65|18795.65|18917.29|18797.29|18913.77|18793.77|10
1628703150000|2021-08-11 17:32:30|18915.5|18795.5|18917.92|18797.92|18918.66|18798.66|18915.5|18795.5|10
1628703160000|2021-08-11 17:32:40|18918.05|18798.05|18918.65|18798.65|18918.74|18798.74|18916.85|18796.85|10
1628703170000|2021-08-11 17:32:50|18918.82|18798.82|18917.03|18797.03|18918.82|18798.82|18917.03|18797.03|9
1628703180000|2021-08-11 17:33:00|18917.22|18797.22|18920.21|18800.21|18920.21|18800.21|18917.22|18797.22|9
1628703190000|2021-08-11 17:33:10|18917.33|18797.33|18916|18796|18917.56|18797.56|18915.94|18795.94|10
1628703200000|2021-08-11 17:33:20|18916.4|18796.4|18915.95|18795.95|18916.4|18796.4|18913.46|18793.46|10
1628703210000|2021-08-11 17:33:30|18914.78|18794.78|18922.35|18802.35|18922.35|18802.35|18914.78|18794.78|10
1628703220000|2021-08-11 17:33:40|18922.87|18802.87|18923.83|18803.83|18925.49|18805.49|18922.87|18802.87|10
1628703230000|2021-08-11 17:33:50|18924.22|18804.22|18925.61|18805.61|18925.91|18805.91|18923.97|18803.97|10
1628703240000|2021-08-11 17:34:00|18926.84|18806.84|18931.4|18811.4|18931.4|18811.4|18926.84|18806.84|10
1628703250000|2021-08-11 17:34:10|18931.52|18811.52|18946.27|18826.27|18946.27|18826.27|18931.52|18811.52|10
1628703260000|2021-08-11 17:34:20|18947.77|18827.77|18953.34|18833.34|18955.13|18835.13|18947.77|18827.77|9
1628703270000|2021-08-11 17:34:30|18952.71|18832.71|18955.82|18835.82|18956.66|18836.66|18952.71|18832.71|10
1628703280000|2021-08-11 17:34:40|18956.99|18836.99|18960.6|18840.6|18961.25|18841.25|18956.99|18836.99|10
1628703290000|2021-08-11 17:34:50|18959.58|18839.58|18958.38|18838.38|18959.58|18839.58|18957.19|18837.19|10
1628703300000|2021-08-11 17:35:00|18957.8|18837.8|18951.99|18831.99|18957.8|18837.8|18950.06|18830.06|10
1628703310000|2021-08-11 17:35:10|18952.68|18832.68|18955.82|18835.82|18955.82|18835.82|18952.57|18832.57|10
1628703320000|2021-08-11 17:35:20|18955.68|18835.68|18958.55|18838.55|18958.67|18838.67|18955.68|18835.68|9
1628703330000|2021-08-11 17:35:30|18958.53|18838.53|18960.66|18840.66|18961.61|18841.61|18957.62|18837.62|10
1628703340000|2021-08-11 17:35:40|18960.67|18840.67|18959.93|18839.93|18962.5|18842.5|18959.93|18839.93|10
1628703350000|2021-08-11 17:35:50|18960.4|18840.4|18961.49|18841.49|18962.6|18842.6|18959.58|18839.58|10
1628703360000|2021-08-11 17:36:00|18961.85|18841.85|18963.47|18843.47|18963.61|18843.61|18961.85|18841.85|8
1628703370000|2021-08-11 17:36:10|18962.53|18842.53|18963.44|18843.44|18965.26|18845.26|18962.46|18842.46|10
1628703380000|2021-08-11 17:36:20|18963.66|18843.66|18962.11|18842.11|18964.19|18844.19|18961.58|18841.58|10
1628703390000|2021-08-11 17:36:30|18962.51|18842.51|18964.3|18844.3|18965.86|18845.86|18962.51|18842.51|10
1628703400000|2021-08-11 17:36:40|18964.05|18844.05|18965.8|18845.8|18965.84|18845.84|18964.05|18844.05|10
1628703410000|2021-08-11 17:36:50|18966.11|18846.11|18964.25|18844.25|18966.75|18846.75|18964.25|18844.25|9
1628703420000|2021-08-11 17:37:00|18964.08|18844.08|18962.65|18842.65|18964.52|18844.52|18962.2|18842.2|10
1628703430000|2021-08-11 17:37:10|18962.36|18842.36|18961.63|18841.63|18962.4|18842.4|18960.02|18840.02|10
1628703440000|2021-08-11 17:37:20|18961.19|18841.19|18955.88|18835.88|18961.39|18841.39|18955.88|18835.88|10
1628703450000|2021-08-11 17:37:30|18955.11|18835.11|18955.01|18835.01|18956.7|18836.7|18955.01|18835.01|10
1628703460000|2021-08-11 17:37:40|18954.47|18834.47|18957.46|18837.46|18957.68|18837.68|18954.41|18834.41|9
1628703470000|2021-08-11 17:37:50|18957.5|18837.5|18957.09|18837.09|18958.98|18838.98|18957.09|18837.09|10
1628703480000|2021-08-11 17:38:00|18956.68|18836.68|18956.13|18836.13|18956.68|18836.68|18956.07|18836.07|10
1628703490000|2021-08-11 17:38:10|18957.16|18837.16|18955.67|18835.67|18957.29|18837.29|18954.81|18834.81|9
1628703500000|2021-08-11 17:38:20|18955.89|18835.89|18956.22|18836.22|18956.22|18836.22|18955.89|18835.89|6
1628703510000|2021-08-11 17:38:30|18956.58|18836.58|18958.21|18838.21|18958.21|18838.21|18956.58|18836.58|10
1628703520000|2021-08-11 17:38:40|18958.13|18838.13|18964.1|18844.1|18964.1|18844.1|18958.13|18838.13|10
1628703530000|2021-08-11 17:38:50|18963.04|18843.04|18964.35|18844.35|18964.85|18844.85|18963.04|18843.04|10
1628703540000|2021-08-11 17:39:00|18964.41|18844.41|18970.03|18850.03|18970.03|18850.03|18964.41|18844.41|10
1628703550000|2021-08-11 17:39:10|18969.97|18849.97|18969.33|18849.33|18970.13|18850.13|18968.68|18848.68|10
1628703560000|2021-08-11 17:39:20|18969.57|18849.57|18968.55|18848.55|18971.21|18851.21|18968.55|18848.55|9
1628703570000|2021-08-11 17:39:30|18969.44|18849.44|18970.82|18850.82|18970.82|18850.82|18968.35|18848.35|10
1628703580000|2021-08-11 17:39:40|18971.54|18851.54|18974.44|18854.44|18974.86|18854.86|18971.54|18851.54|10
1628703590000|2021-08-11 17:39:50|18974.71|18854.71|18975.73|18855.73|18978.23|18858.23|18974.71|18854.71|10
1628703600000|2021-08-11 17:40:00|18975.31|18855.31|18972.75|18852.75|18975.31|18855.31|18971.79|18851.79|10
1628703610000|2021-08-11 17:40:10|18972.88|18852.88|18972.74|18852.74|18973.6|18853.6|18972.19|18852.19|9
1628703620000|2021-08-11 17:40:20|18972.85|18852.85|18964.29|18844.29|18972.85|18852.85|18964.29|18844.29|10
1628703630000|2021-08-11 17:40:30|18962.72|18842.72|18965.13|18845.13|18965.13|18845.13|18962.06|18842.06|10
1628703640000|2021-08-11 17:40:40|18965.25|18845.25|18964.76|18844.76|18965.25|18845.25|18964.71|18844.71|10
1628703650000|2021-08-11 17:40:50|18965.46|18845.46|18964.33|18844.33|18966.32|18846.32|18964.33|18844.33|9
1628703660000|2021-08-11 17:41:00|18964.27|18844.27|18964.6|18844.6|18965.11|18845.11|18964.27|18844.27|10
1628703670000|2021-08-11 17:41:10|18965.6|18845.6|18963.65|18843.65|18966.76|18846.76|18963.19|18843.19|10
1628703680000|2021-08-11 17:41:20|18965.32|18845.32|18959.7|18839.7|18965.32|18845.32|18959.7|18839.7|10
1628703690000|2021-08-11 17:41:30|18959.55|18839.55|18956.34|18836.34|18960.24|18840.24|18955.67|18835.67|10
1628703700000|2021-08-11 17:41:40|18956.35|18836.35|18958.14|18838.14|18958.66|18838.66|18956.35|18836.35|9
1628703710000|2021-08-11 17:41:50|18958.76|18838.76|18965.1|18845.1|18965.1|18845.1|18958.76|18838.76|10
1628703720000|2021-08-11 17:42:00|18963.71|18843.71|18962.21|18842.21|18963.71|18843.71|18961.77|18841.77|10
1628703730000|2021-08-11 17:42:10|18961.94|18841.94|18959.48|18839.48|18961.94|18841.94|18959.48|18839.48|10
1628703740000|2021-08-11 17:42:20|18960.71|18840.71|18952.67|18832.67|18960.71|18840.71|18952.67|18832.67|10
1628703750000|2021-08-11 17:42:30|18950.88|18830.88|18950.18|18830.18|18951.08|18831.08|18950.18|18830.18|9
1628703760000|2021-08-11 17:42:40|18948.11|18828.11|18950.71|18830.71|18950.72|18830.72|18947.42|18827.42|10
1628703770000|2021-08-11 17:42:50|18950.58|18830.58|18954.67|18834.67|18954.67|18834.67|18950.58|18830.58|10
1628703780000|2021-08-11 17:43:00|18954.97|18834.97|18952.93|18832.93|18955.04|18835.04|18952.93|18832.93|10
1628703790000|2021-08-11 17:43:10|18952.92|18832.92|18941.5|18821.5|18952.99|18832.99|18941.5|18821.5|10
1628703800000|2021-08-11 17:43:20|18941.17|18821.17|18938.82|18818.82|18941.17|18821.17|18938.82|18818.82|10
1628703810000|2021-08-11 17:43:30|18939.06|18819.06|18938.76|18818.76|18939.91|18819.91|18938.76|18818.76|8
1628703820000|2021-08-11 17:43:40|18939.25|18819.25|18939.2|18819.2|18939.25|18819.25|18938.56|18818.56|8
1628703830000|2021-08-11 17:43:50|18939.23|18819.23|18938.25|18818.25|18939.23|18819.23|18936.62|18816.62|8
1628703840000|2021-08-11 17:44:00|18939.55|18819.55|18938.69|18818.69|18939.55|18819.55|18937.43|18817.43|10
1628703850000|2021-08-11 17:44:10|18939.27|18819.27|18940.66|18820.66|18940.84|18820.84|18939.27|18819.27|10
1628703860000|2021-08-11 17:44:20|18939.49|18819.49|18941.19|18821.19|18941.19|18821.19|18939.35|18819.35|9
1628703870000|2021-08-11 17:44:30|18940.78|18820.78|18941.38|18821.38|18941.38|18821.38|18940.47|18820.47|10
1628703880000|2021-08-11 17:44:40|18940.85|18820.85|18944.2|18824.2|18944.2|18824.2|18940.71|18820.71|10
1628703890000|2021-08-11 17:44:50|18943.99|18823.99|18942.5|18822.5|18944.12|18824.12|18942.5|18822.5|10
1628703900000|2021-08-11 17:45:00|18942.81|18822.81|18943|18823|18943.12|18823.12|18942.51|18822.51|9
1628703910000|2021-08-11 17:45:10|18945.77|18825.77|18951.5|18831.5|18951.91|18831.91|18945.77|18825.77|10
1628703920000|2021-08-11 17:45:20|18951.88|18831.88|18959.51|18839.51|18959.54|18839.54|18951.11|18831.11|10
1628703930000|2021-08-11 17:45:30|18959.37|18839.37|18972.92|18852.92|18972.92|18852.92|18959.37|18839.37|10
1628703940000|2021-08-11 17:45:40|18973.26|18853.26|18978.08|18858.08|18978.5|18858.5|18972.6|18852.6|10
1628703950000|2021-08-11 17:45:50|18978.92|18858.92|18977.72|18857.72|18979.55|18859.55|18977.54|18857.54|10
1628703960000|2021-08-11 17:46:00|18977.67|18857.67|18979.16|18859.16|18979.16|18859.16|18976.29|18856.29|10
1628703970000|2021-08-11 17:46:10|18979.24|18859.24|18975.39|18855.39|18979.45|18859.45|18975.39|18855.39|10
1628703980000|2021-08-11 17:46:20|18974.86|18854.86|18976.22|18856.22|18977.33|18857.33|18974.86|18854.86|10
1628703990000|2021-08-11 17:46:30|18975.97|18855.97|18974.88|18854.88|18975.99|18855.99|18974.88|18854.88|10
1628704000000|2021-08-11 17:46:40|18975.46|18855.46|18972.86|18852.86|18976.61|18856.61|18972.86|18852.86|10
1628704010000|2021-08-11 17:46:50|18972.19|18852.19|18972.62|18852.62|18973.84|18853.84|18971.21|18851.21|9
1628704020000|2021-08-11 17:47:00|18972.72|18852.72|18970.29|18850.29|18972.72|18852.72|18970.29|18850.29|9
1628704030000|2021-08-11 17:47:10|18969.73|18849.73|18968.62|18848.62|18971.28|18851.28|18968.59|18848.59|10
1628704040000|2021-08-11 17:47:20|18968.47|18848.47|18966.34|18846.34|18968.47|18848.47|18966.34|18846.34|8
1628704050000|2021-08-11 17:47:30|18966.12|18846.12|18962.31|18842.31|18966.12|18846.12|18961.92|18841.92|10
1628704060000|2021-08-11 17:47:40|18962.14|18842.14|18957.76|18837.76|18962.14|18842.14|18957.76|18837.76|10
1628704070000|2021-08-11 17:47:50|18956.87|18836.87|18951.66|18831.66|18956.87|18836.87|18951.66|18831.66|10
1628704080000|2021-08-11 17:48:00|18950.3|18830.3|18950.69|18830.69|18950.83|18830.83|18949.08|18829.08|10
1628704090000|2021-08-11 17:48:10|18950.48|18830.48|18947.35|18827.35|18951.49|18831.49|18947.35|18827.35|10
1628704100000|2021-08-11 17:48:20|18947.62|18827.62|18946.63|18826.63|18947.62|18827.62|18946.09|18826.09|9
1628704110000|2021-08-11 17:48:30|18946.33|18826.33|18944.18|18824.18|18946.33|18826.33|18944.15|18824.15|10
1628704120000|2021-08-11 17:48:40|18944.48|18824.48|18945.04|18825.04|18945.04|18825.04|18943.96|18823.96|10
1628704130000|2021-08-11 17:48:50|18945.36|18825.36|18944.8|18824.8|18945.92|18825.92|18943.51|18823.51|10
1628704140000|2021-08-11 17:49:00|18944.94|18824.94|18944.48|18824.48|18945.28|18825.28|18944.33|18824.33|10
1628704150000|2021-08-11 17:49:10|18942.76|18822.76|18938.1|18818.1|18942.82|18822.82|18938.1|18818.1|10
1628704160000|2021-08-11 17:49:20|18937.8|18817.8|18937.24|18817.24|18937.8|18817.8|18935.53|18815.53|10
1628704170000|2021-08-11 17:49:30|18936.9|18816.9|18935.01|18815.01|18937.15|18817.15|18935.01|18815.01|10
1628704180000|2021-08-11 17:49:40|18934.47|18814.47|18934.81|18814.81|18934.81|18814.81|18934.13|18814.13|9
1628704190000|2021-08-11 17:49:50|18933.85|18813.85|18934.17|18814.17|18935.59|18815.59|18933.85|18813.85|10
1628704200000|2021-08-11 17:50:00|18933.55|18813.55|18933.6|18813.6|18934.37|18814.37|18933.06|18813.06|10
1628704210000|2021-08-11 17:50:10|18933.28|18813.28|18931.1|18811.1|18933.48|18813.48|18931.1|18811.1|10
1628704220000|2021-08-11 17:50:20|18931.18|18811.18|18932.8|18812.8|18934.26|18814.26|18931.18|18811.18|10
1628704230000|2021-08-11 17:50:30|18933.99|18813.99|18931.51|18811.51|18933.99|18813.99|18931.42|18811.42|10
1628704240000|2021-08-11 17:50:40|18932.75|18812.75|18932.35|18812.35|18934.12|18814.12|18931.31|18811.31|10
1628704250000|2021-08-11 17:50:50|18932.56|18812.56|18933.37|18813.37|18934.01|18814.01|18931.81|18811.81|10
1628704260000|2021-08-11 17:51:00|18932.26|18812.26|18932.8|18812.8|18932.97|18812.97|18931.69|18811.69|10
1628704270000|2021-08-11 17:51:10|18932.88|18812.88|18933.02|18813.02|18934|18814|18932.64|18812.64|10
1628704280000|2021-08-11 17:51:20|18933.32|18813.32|18936.34|18816.34|18936.34|18816.34|18933.32|18813.32|9
1628704290000|2021-08-11 17:51:30|18936.55|18816.55|18940.08|18820.08|18940.08|18820.08|18936.25|18816.25|10
1628704300000|2021-08-11 17:51:40|18940.51|18820.51|18941.27|18821.27|18941.72|18821.72|18940.51|18820.51|10
1628704310000|2021-08-11 17:51:50|18942.35|18822.35|18940.08|18820.08|18942.35|18822.35|18940.08|18820.08|10
1628704320000|2021-08-11 17:52:00|18939.99|18819.99|18942.46|18822.46|18942.46|18822.46|18939.99|18819.99|10
1628704330000|2021-08-11 17:52:10|18942.47|18822.47|18945.28|18825.28|18945.28|18825.28|18942.47|18822.47|9
1628704340000|2021-08-11 17:52:20|18946.11|18826.11|18947.72|18827.72|18947.72|18827.72|18946.11|18826.11|9
1628704350000|2021-08-11 17:52:30|18948.21|18828.21|18953.11|18833.11|18953.11|18833.11|18948.21|18828.21|10
1628704360000|2021-08-11 17:52:40|18952.54|18832.54|18956.66|18836.66|18956.8|18836.8|18952.4|18832.4|10
1628704370000|2021-08-11 17:52:50|18956.76|18836.76|18954.6|18834.6|18956.76|18836.76|18954.6|18834.6|10
1628704380000|2021-08-11 17:53:00|18954.53|18834.53|18955.41|18835.41|18955.48|18835.48|18953.2|18833.2|10
1628704390000|2021-08-11 17:53:10|18955.2|18835.2|18954.48|18834.48|18955.2|18835.2|18953.67|18833.67|10
1628704400000|2021-08-11 17:53:20|18954.35|18834.35|18955.47|18835.47|18955.47|18835.47|18954.34|18834.34|10
1628704410000|2021-08-11 17:53:30|18955.98|18835.98|18956.22|18836.22|18956.86|18836.86|18955.08|18835.08|10
1628704420000|2021-08-11 17:53:40|18956.47|18836.47|18956.56|18836.56|18956.56|18836.56|18954.86|18834.86|10
1628704430000|2021-08-11 17:53:50|18956.5|18836.5|18956.29|18836.29|18957.03|18837.03|18956.29|18836.29|9
1628704440000|2021-08-11 17:54:00|18956.31|18836.31|18954.44|18834.44|18956.31|18836.31|18954.44|18834.44|10
1628704450000|2021-08-11 17:54:10|18954.49|18834.49|18953.94|18833.94|18954.91|18834.91|18952.15|18832.15|10
1628704460000|2021-08-11 17:54:20|18953.87|18833.87|18952.16|18832.16|18953.87|18833.87|18952|18832|9
1628704470000|2021-08-11 17:54:30|18952.49|18832.49|18953.12|18833.12|18954.49|18834.49|18952.49|18832.49|10
1628704480000|2021-08-11 17:54:40|18954.07|18834.07|18953.56|18833.56|18954.27|18834.27|18952.5|18832.5|10
1628704490000|2021-08-11 17:54:50|18953.62|18833.62|18954.79|18834.79|18955.6|18835.6|18953.62|18833.62|10
1628704500000|2021-08-11 17:55:00|18953.58|18833.58|18954.89|18834.89|18954.89|18834.89|18953.28|18833.28|10
1628704510000|2021-08-11 17:55:10|18955.42|18835.42|18957.23|18837.23|18957.23|18837.23|18955.42|18835.42|10
1628704520000|2021-08-11 17:55:20|18956.53|18836.53|18965.59|18845.59|18965.59|18845.59|18956.53|18836.53|9
1628704530000|2021-08-11 17:55:30|18968.09|18848.09|18979.74|18859.74|18979.74|18859.74|18968.09|18848.09|10
1628704540000|2021-08-11 17:55:40|18980.58|18860.58|18987.14|18867.14|18987.23|18867.23|18980.25|18860.25|10
1628704550000|2021-08-11 17:55:50|18988.39|18868.39|18997.17|18877.17|18997.17|18877.17|18988.39|18868.39|10
1628704560000|2021-08-11 17:56:00|18999.77|18879.77|19003.31|18883.31|19003.31|18883.31|18999.77|18879.77|10
1628704570000|2021-08-11 17:56:10|19003.11|18883.11|19007.55|18887.55|19007.55|18887.55|19003.11|18883.11|10
1628704580000|2021-08-11 17:56:20|19007.12|18887.12|19009.74|18889.74|19011.33|18891.33|19007.12|18887.12|10
1628704590000|2021-08-11 17:56:30|19010.43|18890.43|19007.77|18887.77|19010.43|18890.43|19007.72|18887.72|10
1628704600000|2021-08-11 17:56:40|19008.48|18888.48|19007.8|18887.8|19009.3|18889.3|19007.8|18887.8|10
1628704610000|2021-08-11 17:56:50|19007.81|18887.81|19007.6|18887.6|19007.81|18887.81|19005.69|18885.69|10
1628704620000|2021-08-11 17:57:00|19007.4|18887.4|19010.78|18890.78|19010.78|18890.78|19007.4|18887.4|10
1628704630000|2021-08-11 17:57:10|19008.77|18888.77|19010.7|18890.7|19010.7|18890.7|19008.77|18888.77|10
1628704640000|2021-08-11 17:57:20|19011.02|18891.02|19013.75|18893.75|19013.77|18893.77|19010.61|18890.61|9
1628704650000|2021-08-11 17:57:30|19013.41|18893.41|19014.39|18894.39|19014.58|18894.58|19013.26|18893.26|10
1628704660000|2021-08-11 17:57:40|19015.41|18895.41|19017.57|18897.57|19017.57|18897.57|19014.55|18894.55|10
1628704670000|2021-08-11 17:57:50|19016.85|18896.85|19014.68|18894.68|19016.85|18896.85|19014.11|18894.11|10
1628704680000|2021-08-11 17:58:00|19014.23|18894.23|19008.06|18888.06|19014.59|18894.59|19008.06|18888.06|10
1628704690000|2021-08-11 17:58:10|19007.94|18887.94|19004.57|18884.57|19007.94|18887.94|19004.3|18884.3|10
1628704700000|2021-08-11 17:58:20|19003.27|18883.27|18999.68|18879.68|19003.27|18883.27|18999.68|18879.68|10
1628704710000|2021-08-11 17:58:30|18999.93|18879.93|19001.15|18881.15|19001.15|18881.15|18998.75|18878.75|10
1628704720000|2021-08-11 17:58:40|19001.28|18881.28|19003.09|18883.09|19003.09|18883.09|19000.98|18880.98|10
1628704730000|2021-08-11 17:58:50|19003.34|18883.34|19001.85|18881.85|19003.34|18883.34|19001.46|18881.46|10
1628704740000|2021-08-11 17:59:00|19001.74|18881.74|19002.42|18882.42|19002.52|18882.52|19000.9|18880.9|10
1628704750000|2021-08-11 17:59:10|19003.63|18883.63|19000.6|18880.6|19003.63|18883.63|19000.6|18880.6|10
1628704760000|2021-08-11 17:59:20|18999.79|18879.79|18996.87|18876.87|19000.22|18880.22|18996.87|18876.87|9
1628704770000|2021-08-11 17:59:30|18998.62|18878.62|18998.69|18878.69|18999.39|18879.39|18997.76|18877.76|9
1628704780000|2021-08-11 17:59:40|18998.67|18878.67|18994.35|18874.35|18998.67|18878.67|18994.35|18874.35|9
1628704790000|2021-08-11 17:59:50|18993.95|18873.95|18993.85|18873.85|18994.85|18874.85|18992.9|18872.9|10
1628704800000|2021-08-11 18:00:00|18993.74|18873.74|18992.32|18872.32|18995.2|18875.2|18992|18872|10
1628704810000|2021-08-11 18:00:10|18992.08|18872.08|18993.11|18873.11|18993.11|18873.11|18992.06|18872.06|10
1628704820000|2021-08-11 18:00:20|18993.47|18873.47|18991.72|18871.72|18994.5|18874.5|18991.72|18871.72|10
1628704830000|2021-08-11 18:00:30|18991.64|18871.64|18990.94|18870.94|18991.64|18871.64|18990.29|18870.29|10
1628704840000|2021-08-11 18:00:40|18991.01|18871.01|18990.54|18870.54|18991.13|18871.13|18990.4|18870.4|10
1628704850000|2021-08-11 18:00:50|18990.36|18870.36|18991.03|18871.03|18991.11|18871.11|18990.36|18870.36|10
1628704860000|2021-08-11 18:01:00|18990.72|18870.72|18987.3|18867.3|18991.78|18871.78|18987.3|18867.3|10
1628704870000|2021-08-11 18:01:10|18987.39|18867.39|18984.7|18864.7|18987.39|18867.39|18984.7|18864.7|10
1628704880000|2021-08-11 18:01:20|18984.75|18864.75|18982.32|18862.32|18984.75|18864.75|18982.32|18862.32|10
1628704890000|2021-08-11 18:01:30|18982.2|18862.2|18976.39|18856.39|18982.2|18862.2|18976.39|18856.39|10
1628704900000|2021-08-11 18:01:40|18976.09|18856.09|18972.26|18852.26|18976.09|18856.09|18971.73|18851.73|10
1628704910000|2021-08-11 18:01:50|18972.15|18852.15|18968.86|18848.86|18972.31|18852.31|18968.8|18848.8|10
1628704920000|2021-08-11 18:02:00|18968.53|18848.53|18969.1|18849.1|18969.1|18849.1|18962.53|18842.53|10
1628704930000|2021-08-11 18:02:10|18970.42|18850.42|18972.88|18852.88|18974.21|18854.21|18970.42|18850.42|10
1628704940000|2021-08-11 18:02:20|18973.85|18853.85|18974.96|18854.96|18974.96|18854.96|18972.32|18852.32|10
1628704950000|2021-08-11 18:02:30|18975.11|18855.11|18978.68|18858.68|18978.68|18858.68|18975.11|18855.11|9
1628704960000|2021-08-11 18:02:40|18978.71|18858.71|18983.98|18863.98|18983.98|18863.98|18978.71|18858.71|10
1628704970000|2021-08-11 18:02:50|18984.13|18864.13|18982.28|18862.28|18984.58|18864.58|18982.28|18862.28|10
1628704980000|2021-08-11 18:03:00|18980.49|18860.49|18978.65|18858.65|18980.69|18860.69|18978.27|18858.27|10
1628704990000|2021-08-11 18:03:10|18978.2|18858.2|18979.76|18859.76|18980.34|18860.34|18978.18|18858.18|10
1628705000000|2021-08-11 18:03:20|18979.87|18859.87|18978.15|18858.15|18980.94|18860.94|18978.15|18858.15|10
1628705010000|2021-08-11 18:03:30|18979.16|18859.16|18973.92|18853.92|18979.16|18859.16|18973.92|18853.92|10
1628705020000|2021-08-11 18:03:40|18973.8|18853.8|18975.01|18855.01|18975.01|18855.01|18973.53|18853.53|9
1628705030000|2021-08-11 18:03:50|18973.66|18853.66|18973.59|18853.59|18975.03|18855.03|18973.03|18853.03|10
1628705040000|2021-08-11 18:04:00|18973.86|18853.86|18971.06|18851.06|18973.86|18853.86|18970.75|18850.75|10
1628705050000|2021-08-11 18:04:10|18970.92|18850.92|18966.42|18846.42|18970.92|18850.92|18966.42|18846.42|10
1628705060000|2021-08-11 18:04:20|18966.38|18846.38|18963.83|18843.83|18966.38|18846.38|18963.83|18843.83|9
1628705070000|2021-08-11 18:04:30|18964.13|18844.13|18965.14|18845.14|18965.14|18845.14|18963.97|18843.97|10
1628705080000|2021-08-11 18:04:40|18965.12|18845.12|18966|18846|18966.68|18846.68|18965.12|18845.12|9
1628705090000|2021-08-11 18:04:50|18964.85|18844.85|18964.32|18844.32|18965.94|18845.94|18964.32|18844.32|10
1628705100000|2021-08-11 18:05:00|18964.2|18844.2|18966.16|18846.16|18966.16|18846.16|18964.2|18844.2|9
1628705110000|2021-08-11 18:05:10|18966.46|18846.46|18966.42|18846.42|18967.74|18847.74|18966.35|18846.35|10
1628705120000|2021-08-11 18:05:20|18965.6|18845.6|18966.44|18846.44|18967.02|18847.02|18965.18|18845.18|10
1628705130000|2021-08-11 18:05:30|18966.39|18846.39|18962.56|18842.56|18966.52|18846.52|18962.56|18842.56|10
1628705140000|2021-08-11 18:05:40|18961.84|18841.84|18960.03|18840.03|18962|18842|18959.8|18839.8|9
1628705150000|2021-08-11 18:05:50|18960.69|18840.69|18961.03|18841.03|18961.09|18841.09|18959.54|18839.54|10
1628705160000|2021-08-11 18:06:00|18961.14|18841.14|18959.65|18839.65|18961.14|18841.14|18959.65|18839.65|10
1628705170000|2021-08-11 18:06:10|18959.1|18839.1|18958.18|18838.18|18959.27|18839.27|18957.84|18837.84|10
1628705180000|2021-08-11 18:06:20|18958.89|18838.89|18963|18843|18963.29|18843.29|18958.89|18838.89|10
1628705190000|2021-08-11 18:06:30|18962.47|18842.47|18960.25|18840.25|18962.47|18842.47|18959.57|18839.57|10
1628705200000|2021-08-11 18:06:40|18960.03|18840.03|18958.59|18838.59|18960.17|18840.17|18958.59|18838.59|8
1628705210000|2021-08-11 18:06:50|18958.58|18838.58|18959.7|18839.7|18960.54|18840.54|18958.58|18838.58|10
1628705220000|2021-08-11 18:07:00|18959.54|18839.54|18957.77|18837.77|18959.54|18839.54|18956.56|18836.56|9
1628705230000|2021-08-11 18:07:10|18957.78|18837.78|18955.4|18835.4|18958.21|18838.21|18955.4|18835.4|10
1628705240000|2021-08-11 18:07:20|18955.6|18835.6|18957.08|18837.08|18957.08|18837.08|18955.3|18835.3|10
1628705250000|2021-08-11 18:07:30|18957.24|18837.24|18958.06|18838.06|18958.06|18838.06|18957.1|18837.1|10
1628705260000|2021-08-11 18:07:40|18957.72|18837.72|18957.4|18837.4|18957.72|18837.72|18956.89|18836.89|10
1628705270000|2021-08-11 18:07:50|18957.37|18837.37|18956.8|18836.8|18957.99|18837.99|18956.7|18836.7|10
1628705280000|2021-08-11 18:08:00|18955.94|18835.94|18954.4|18834.4|18956.04|18836.04|18954.4|18834.4|10
1628705290000|2021-08-11 18:08:10|18954.44|18834.44|18956.12|18836.12|18956.15|18836.15|18954.44|18834.44|9
1628705300000|2021-08-11 18:08:20|18956.18|18836.18|18954.43|18834.43|18956.18|18836.18|18954.22|18834.22|9
1628705310000|2021-08-11 18:08:30|18954.4|18834.4|18954.92|18834.92|18956.39|18836.39|18954.4|18834.4|9
1628705320000|2021-08-11 18:08:40|18955.03|18835.03|18954.84|18834.84|18956.22|18836.22|18953.64|18833.64|10
1628705330000|2021-08-11 18:08:50|18955.07|18835.07|18955.65|18835.65|18956.67|18836.67|18955.07|18835.07|9
1628705340000|2021-08-11 18:09:00|18955.54|18835.54|18954.47|18834.47|18955.54|18835.54|18954.39|18834.39|8
1628705350000|2021-08-11 18:09:10|18954.17|18834.17|18951.62|18831.62|18954.17|18834.17|18951.62|18831.62|10
1628705360000|2021-08-11 18:09:20|18951.82|18831.82|18950.75|18830.75|18951.84|18831.84|18950.09|18830.09|10
1628705370000|2021-08-11 18:09:30|18950.77|18830.77|18953.03|18833.03|18953.57|18833.57|18950.77|18830.77|10
1628705380000|2021-08-11 18:09:40|18951.36|18831.36|18947.97|18827.97|18952.31|18832.31|18947.97|18827.97|10
1628705390000|2021-08-11 18:09:50|18947.65|18827.65|18947.76|18827.76|18947.76|18827.76|18946.82|18826.82|9
1628705400000|2021-08-11 18:10:00|18948.15|18828.15|18948.22|18828.22|18950.02|18830.02|18948.15|18828.15|10
1628705410000|2021-08-11 18:10:10|18948.35|18828.35|18948.06|18828.06|18948.35|18828.35|18947.81|18827.81|9
1628705420000|2021-08-11 18:10:20|18948.11|18828.11|18950.74|18830.74|18950.74|18830.74|18947.67|18827.67|9
1628705430000|2021-08-11 18:10:30|18951.24|18831.24|18954.87|18834.87|18954.87|18834.87|18950.69|18830.69|10
1628705440000|2021-08-11 18:10:40|18954.86|18834.86|18956.8|18836.8|18956.88|18836.88|18954.86|18834.86|9
1628705450000|2021-08-11 18:10:50|18956.93|18836.93|18957.81|18837.81|18957.91|18837.91|18955.51|18835.51|10
1628705460000|2021-08-11 18:11:00|18956.98|18836.98|18960.1|18840.1|18960.1|18840.1|18956.98|18836.98|10
1628705470000|2021-08-11 18:11:10|18958.26|18838.26|18960.62|18840.62|18960.62|18840.62|18958.26|18838.26|10
1628705480000|2021-08-11 18:11:20|18961.62|18841.62|18964.42|18844.42|18965.01|18845.01|18961.62|18841.62|10
1628705490000|2021-08-11 18:11:30|18964.28|18844.28|18963.38|18843.38|18964.28|18844.28|18962.69|18842.69|10
1628705500000|2021-08-11 18:11:40|18963.39|18843.39|18961.69|18841.69|18963.6|18843.6|18961.69|18841.69|10
1628705510000|2021-08-11 18:11:50|18961.65|18841.65|18962.03|18842.03|18962.86|18842.86|18961.27|18841.27|10
1628705520000|2021-08-11 18:12:00|18960.87|18840.87|18962.5|18842.5|18962.5|18842.5|18960.72|18840.72|10
1628705530000|2021-08-11 18:12:10|18962.45|18842.45|18961.53|18841.53|18962.55|18842.55|18960.28|18840.28|10
1628705540000|2021-08-11 18:12:20|18961.5|18841.5|18960.76|18840.76|18961.7|18841.7|18960.56|18840.56|10
1628705550000|2021-08-11 18:12:30|18961|18841|18959.27|18839.27|18961.7|18841.7|18959.27|18839.27|10
1628705560000|2021-08-11 18:12:40|18960.11|18840.11|18959.65|18839.65|18960.11|18840.11|18959.37|18839.37|9
1628705570000|2021-08-11 18:12:50|18959.36|18839.36|18958.27|18838.27|18960.33|18840.33|18958.27|18838.27|10
1628705580000|2021-08-11 18:13:00|18957.95|18837.95|18953.22|18833.22|18957.95|18837.95|18953.22|18833.22|10
1628705590000|2021-08-11 18:13:10|18953.81|18833.81|18951.3|18831.3|18953.81|18833.81|18951.3|18831.3|9
1628705600000|2021-08-11 18:13:20|18951.24|18831.24|18947.65|18827.65|18951.24|18831.24|18947.6|18827.6|10
1628705610000|2021-08-11 18:13:30|18947.6|18827.6|18949.69|18829.69|18949.8|18829.8|18947.6|18827.6|9
1628705620000|2021-08-11 18:13:40|18950.36|18830.36|18948.55|18828.55|18950.36|18830.36|18948.42|18828.42|10
1628705630000|2021-08-11 18:13:50|18948.43|18828.43|18945.6|18825.6|18948.43|18828.43|18945.6|18825.6|10
1628705640000|2021-08-11 18:14:00|18945.15|18825.15|18942.94|18822.94|18945.15|18825.15|18942.94|18822.94|10
1628705650000|2021-08-11 18:14:10|18941.9|18821.9|18938.58|18818.58|18942.65|18822.65|18938.53|18818.53|10
1628705660000|2021-08-11 18:14:20|18938.4|18818.4|18939.08|18819.08|18939.94|18819.94|18938.14|18818.14|10
1628705670000|2021-08-11 18:14:30|18939.1|18819.1|18942.39|18822.39|18943.65|18823.65|18939.1|18819.1|10
1628705680000|2021-08-11 18:14:40|18942.34|18822.34|18941.37|18821.37|18943.56|18823.56|18941.37|18821.37|9
1628705690000|2021-08-11 18:14:50|18941.12|18821.12|18941.87|18821.87|18942.5|18822.5|18940.53|18820.53|10
1628705700000|2021-08-11 18:15:00|18942.11|18822.11|18940.67|18820.67|18942.54|18822.54|18940.63|18820.63|10
1628705710000|2021-08-11 18:15:10|18941.62|18821.62|18941.23|18821.23|18941.73|18821.73|18940.52|18820.52|9
1628705720000|2021-08-11 18:15:20|18942.9|18822.9|18939.71|18819.71|18942.9|18822.9|18939.71|18819.71|8
1628705730000|2021-08-11 18:15:30|18939.66|18819.66|18939.69|18819.69|18939.96|18819.96|18939.66|18819.66|8
1628705740000|2021-08-11 18:15:40|18939.61|18819.61|18937.33|18817.33|18939.61|18819.61|18937.23|18817.23|9
1628705750000|2021-08-11 18:15:50|18937.12|18817.12|18936.67|18816.67|18937.12|18817.12|18935.56|18815.56|10
1628705760000|2021-08-11 18:16:00|18936.5|18816.5|18929.52|18809.52|18936.5|18816.5|18929.52|18809.52|10
1628705770000|2021-08-11 18:16:10|18930.49|18810.49|18933.28|18813.28|18933.28|18813.28|18930.47|18810.47|10
1628705780000|2021-08-11 18:16:20|18933.04|18813.04|18927.04|18807.04|18933.04|18813.04|18926.3|18806.3|10
1628705790000|2021-08-11 18:16:30|18926.74|18806.74|18917.2|18797.2|18926.74|18806.74|18917.2|18797.2|10
1628705800000|2021-08-11 18:16:40|18917.06|18797.06|18912.33|18792.33|18917.07|18797.07|18912.24|18792.24|10
1628705810000|2021-08-11 18:16:50|18912.11|18792.11|18909.87|18789.87|18912.13|18792.13|18909.87|18789.87|8
1628705820000|2021-08-11 18:17:00|18911.6|18791.6|18907.97|18787.97|18911.97|18791.97|18907.93|18787.93|10
1628705830000|2021-08-11 18:17:10|18908.19|18788.19|18902.99|18782.99|18908.19|18788.19|18902.99|18782.99|10
1628705840000|2021-08-11 18:17:20|18901.97|18781.97|18898.17|18778.17|18901.97|18781.97|18898.17|18778.17|10
1628705850000|2021-08-11 18:17:30|18897.92|18777.92|18895.97|18775.97|18898.41|18778.41|18895.89|18775.89|10
1628705860000|2021-08-11 18:17:40|18896.54|18776.54|18894.64|18774.64|18896.82|18776.82|18894.64|18774.64|10
1628705870000|2021-08-11 18:17:50|18894.49|18774.49|18889.44|18769.44|18894.49|18774.49|18889.44|18769.44|10
1628705880000|2021-08-11 18:18:00|18889.17|18769.17|18891.73|18771.73|18891.73|18771.73|18889.17|18769.17|10
1628705890000|2021-08-11 18:18:10|18890.08|18770.08|18886.75|18766.75|18890.08|18770.08|18886.75|18766.75|10
1628705900000|2021-08-11 18:18:20|18886.74|18766.74|18889.77|18769.77|18889.77|18769.77|18886.07|18766.07|10
1628705910000|2021-08-11 18:18:30|18889.69|18769.69|18892.62|18772.62|18892.62|18772.62|18889.56|18769.56|10
1628705920000|2021-08-11 18:18:40|18892.49|18772.49|18893.97|18773.97|18893.97|18773.97|18892.49|18772.49|10
1628705930000|2021-08-11 18:18:50|18893.69|18773.69|18894.46|18774.46|18894.67|18774.67|18893.66|18773.66|9
1628705940000|2021-08-11 18:19:00|18894.67|18774.67|18893.54|18773.54|18894.67|18774.67|18893.39|18773.39|10
1628705950000|2021-08-11 18:19:10|18893.58|18773.58|18893.46|18773.46|18893.58|18773.58|18891.73|18771.73|10
1628705960000|2021-08-11 18:19:20|18893.42|18773.42|18894.41|18774.41|18894.41|18774.41|18893.42|18773.42|10
1628705970000|2021-08-11 18:19:30|18894.28|18774.28|18895.22|18775.22|18895.22|18775.22|18893.51|18773.51|10
1628705980000|2021-08-11 18:19:40|18895.24|18775.24|18894.46|18774.46|18895.24|18775.24|18893.14|18773.14|10
1628705990000|2021-08-11 18:19:50|18894.42|18774.42|18892.44|18772.44|18894.42|18774.42|18892.25|18772.25|10
1628706000000|2021-08-11 18:20:00|18894.17|18774.17|18893.05|18773.05|18894.17|18774.17|18892.96|18772.96|10
1628706010000|2021-08-11 18:20:10|18893.09|18773.09|18888.22|18768.22|18893.15|18773.15|18888.22|18768.22|10
1628706020000|2021-08-11 18:20:20|18888.12|18768.12|18886.15|18766.15|18888.12|18768.12|18886.09|18766.09|10
1628706030000|2021-08-11 18:20:30|18886.3|18766.3|18885.56|18765.56|18886.3|18766.3|18885.29|18765.29|10
1628706040000|2021-08-11 18:20:40|18885.1|18765.1|18882.71|18762.71|18885.23|18765.23|18882.67|18762.67|9
1628706050000|2021-08-11 18:20:50|18882.68|18762.68|18882.79|18762.79|18883.61|18763.61|18882.56|18762.56|9
1628706060000|2021-08-11 18:21:00|18882.6|18762.6|18880.5|18760.5|18882.6|18762.6|18879.67|18759.67|10
1628706070000|2021-08-11 18:21:10|18878.83|18758.83|18880.39|18760.39|18880.7|18760.7|18878.83|18758.83|10
1628706080000|2021-08-11 18:21:20|18880.21|18760.21|18877.16|18757.16|18880.21|18760.21|18876.33|18756.33|10
1628706090000|2021-08-11 18:21:30|18875.27|18755.27|18870.35|18750.35|18875.44|18755.44|18870.35|18750.35|10
1628706100000|2021-08-11 18:21:40|18870.36|18750.36|18868.65|18748.65|18870.36|18750.36|18868.1|18748.1|10
1628706110000|2021-08-11 18:21:50|18869.63|18749.63|18873.04|18753.04|18873.04|18753.04|18869.52|18749.52|10
1628706120000|2021-08-11 18:22:00|18872.75|18752.75|18870.59|18750.59|18873.46|18753.46|18870.59|18750.59|10
1628706130000|2021-08-11 18:22:10|18869.85|18749.85|18862.45|18742.45|18869.85|18749.85|18862.45|18742.45|10
1628706140000|2021-08-11 18:22:20|18863.09|18743.09|18860.79|18740.79|18863.09|18743.09|18860.59|18740.59|10
1628706150000|2021-08-11 18:22:30|18861.02|18741.02|18864.45|18744.45|18864.45|18744.45|18860.74|18740.74|10
1628706160000|2021-08-11 18:22:40|18865.22|18745.22|18865.37|18745.37|18865.37|18745.37|18863.69|18743.69|10
1628706170000|2021-08-11 18:22:50|18866.91|18746.91|18866.63|18746.63|18867.15|18747.15|18865.23|18745.23|10
1628706180000|2021-08-11 18:23:00|18866.21|18746.21|18867.87|18747.87|18868.89|18748.89|18866.21|18746.21|10
1628706190000|2021-08-11 18:23:10|18867.81|18747.81|18863.7|18743.7|18867.81|18747.81|18863.66|18743.66|10
1628706200000|2021-08-11 18:23:20|18864.53|18744.53|18864.72|18744.72|18866.35|18746.35|18864.03|18744.03|10
1628706210000|2021-08-11 18:23:30|18866.19|18746.19|18865.31|18745.31|18866.19|18746.19|18865.31|18745.31|7
1628706220000|2021-08-11 18:23:40|18865.29|18745.29|18864.51|18744.51|18865.29|18745.29|18864.51|18744.51|9
1628706230000|2021-08-11 18:23:50|18864.65|18744.65|18857.72|18737.72|18864.65|18744.65|18857.72|18737.72|9
1628706240000|2021-08-11 18:24:00|18857.57|18737.57|18857.51|18737.51|18858.81|18738.81|18857.51|18737.51|10
1628706250000|2021-08-11 18:24:10|18857.63|18737.63|18853.35|18733.35|18857.63|18737.63|18853.34|18733.34|10
1628706260000|2021-08-11 18:24:20|18853.32|18733.32|18856.69|18736.69|18856.69|18736.69|18853.19|18733.19|10
1628706270000|2021-08-11 18:24:30|18857.19|18737.19|18858.81|18738.81|18858.91|18738.91|18857.19|18737.19|10
1628706280000|2021-08-11 18:24:40|18858.46|18738.46|18858.89|18738.89|18859.43|18739.43|18858.46|18738.46|10
1628706290000|2021-08-11 18:24:50|18858.6|18738.6|18860.8|18740.8|18860.93|18740.93|18858.36|18738.36|10
1628706300000|2021-08-11 18:25:00|18864.25|18744.25|18863.8|18743.8|18864.51|18744.51|18863.31|18743.31|9
1628706310000|2021-08-11 18:25:10|18863.77|18743.77|18865.64|18745.64|18865.64|18745.64|18863.77|18743.77|10
1628706320000|2021-08-11 18:25:20|18867.11|18747.11|18865.4|18745.4|18867.11|18747.11|18865.4|18745.4|10
1628706330000|2021-08-11 18:25:30|18865.35|18745.35|18866.59|18746.59|18866.75|18746.75|18865.35|18745.35|10
1628706340000|2021-08-11 18:25:40|18866.7|18746.7|18864.92|18744.92|18866.7|18746.7|18864.92|18744.92|9
1628706350000|2021-08-11 18:25:50|18864.13|18744.13|18861.02|18741.02|18864.13|18744.13|18860.54|18740.54|10
1628706360000|2021-08-11 18:26:00|18861.35|18741.35|18861.81|18741.81|18861.81|18741.81|18861.31|18741.31|10
1628706370000|2021-08-11 18:26:10|18861.9|18741.9|18863.6|18743.6|18863.6|18743.6|18861.09|18741.09|10
1628706380000|2021-08-11 18:26:20|18863.64|18743.64|18864.7|18744.7|18864.89|18744.89|18862.42|18742.42|10
1628706390000|2021-08-11 18:26:30|18864.78|18744.78|18868.7|18748.7|18868.7|18748.7|18864.78|18744.78|10
1628706400000|2021-08-11 18:26:40|18868.84|18748.84|18874.06|18754.06|18874.06|18754.06|18868.84|18748.84|10
1628706410000|2021-08-11 18:26:50|18874.3|18754.3|18881.09|18761.09|18881.09|18761.09|18874.3|18754.3|10
1628706420000|2021-08-11 18:27:00|18882.5|18762.5|18886.53|18766.53|18886.53|18766.53|18881.45|18761.45|10
1628706430000|2021-08-11 18:27:10|18887.27|18767.27|18898.68|18778.68|18898.68|18778.68|18887.27|18767.27|10
1628706440000|2021-08-11 18:27:20|18897.65|18777.65|18895.16|18775.16|18898.01|18778.01|18895.16|18775.16|10
1628706450000|2021-08-11 18:27:30|18894.5|18774.5|18892.19|18772.19|18894.5|18774.5|18892.17|18772.17|10
1628706460000|2021-08-11 18:27:40|18891.77|18771.77|18891.91|18771.91|18891.91|18771.91|18890.76|18770.76|10
1628706470000|2021-08-11 18:27:50|18892.75|18772.75|18894.08|18774.08|18894.53|18774.53|18892.71|18772.71|10
1628706480000|2021-08-11 18:28:00|18892.68|18772.68|18888.26|18768.26|18892.68|18772.68|18888.26|18768.26|10
1628706490000|2021-08-11 18:28:10|18888.1|18768.1|18887.36|18767.36|18888.1|18768.1|18887.34|18767.34|10
1628706500000|2021-08-11 18:28:20|18887.71|18767.71|18886.12|18766.12|18887.71|18767.71|18885.89|18765.89|8
1628706510000|2021-08-11 18:28:30|18886.32|18766.32|18887.19|18767.19|18887.86|18767.86|18886.32|18766.32|9
1628706520000|2021-08-11 18:28:40|18887.68|18767.68|18888.24|18768.24|18888.24|18768.24|18887.32|18767.32|9
1628706530000|2021-08-11 18:28:50|18887.33|18767.33|18889.62|18769.62|18889.62|18769.62|18887.24|18767.24|9
1628706540000|2021-08-11 18:29:00|18889.58|18769.58|18882.93|18762.93|18889.58|18769.58|18882.93|18762.93|9
1628706550000|2021-08-11 18:29:10|18882.82|18762.82|18880.65|18760.65|18882.82|18762.82|18880.64|18760.64|9
1628706560000|2021-08-11 18:29:20|18880.27|18760.27|18879.29|18759.29|18880.27|18760.27|18878.81|18758.81|9
1628706570000|2021-08-11 18:29:30|18878.86|18758.86|18880.54|18760.54|18880.54|18760.54|18878.4|18758.4|10
1628706580000|2021-08-11 18:29:40|18880.29|18760.29|18879.8|18759.8|18880.29|18760.29|18879.39|18759.39|10
1628706590000|2021-08-11 18:29:50|18879.62|18759.62|18881.52|18761.52|18881.55|18761.55|18879.62|18759.62|10
1628706600000|2021-08-11 18:30:00|18881.39|18761.39|18878.79|18758.79|18882.06|18762.06|18878.79|18758.79|9
1628706610000|2021-08-11 18:30:10|18878.36|18758.36|18876.9|18756.9|18878.43|18758.43|18876.9|18756.9|9
1628706620000|2021-08-11 18:30:20|18876.5|18756.5|18878.53|18758.53|18878.53|18758.53|18876.5|18756.5|10
1628706630000|2021-08-11 18:30:30|18878.52|18758.52|18877.03|18757.03|18878.64|18758.64|18877.02|18757.02|9
1628706640000|2021-08-11 18:30:40|18876.77|18756.77|18878.04|18758.04|18878.04|18758.04|18876.59|18756.59|10
1628706650000|2021-08-11 18:30:50|18877.91|18757.91|18876.65|18756.65|18878.28|18758.28|18876.65|18756.65|10
1628706660000|2021-08-11 18:31:00|18876.63|18756.63|18876.63|18756.63|18876.89|18756.89|18875.73|18755.73|9
1628706670000|2021-08-11 18:31:10|18876.66|18756.66|18877.01|18757.01|18877.77|18757.77|18876.6|18756.6|10
1628706680000|2021-08-11 18:31:20|18876.84|18756.84|18874.38|18754.38|18876.92|18756.92|18874.37|18754.37|10
1628706690000|2021-08-11 18:31:30|18874.21|18754.21|18872.83|18752.83|18874.21|18754.21|18872.83|18752.83|10
1628706700000|2021-08-11 18:31:40|18872|18752|18871.68|18751.68|18873.15|18753.15|18871.44|18751.44|10
1628706710000|2021-08-11 18:31:50|18871.88|18751.88|18872.9|18752.9|18873.26|18753.26|18871.87|18751.87|10
1628706720000|2021-08-11 18:32:00|18872.85|18752.85|18866.96|18746.96|18872.89|18752.89|18866.65|18746.65|10
1628706730000|2021-08-11 18:32:10|18868.05|18748.05|18866.73|18746.73|18868.14|18748.14|18866.73|18746.73|10
1628706740000|2021-08-11 18:32:20|18866.45|18746.45|18863.05|18743.05|18866.45|18746.45|18862.78|18742.78|10
1628706750000|2021-08-11 18:32:30|18863.14|18743.14|18863.57|18743.57|18864.69|18744.69|18862.42|18742.42|10
1628706760000|2021-08-11 18:32:40|18863.52|18743.52|18861.08|18741.08|18863.52|18743.52|18860.85|18740.85|10
1628706770000|2021-08-11 18:32:50|18861|18741|18859.55|18739.55|18861|18741|18859.51|18739.51|8
1628706780000|2021-08-11 18:33:00|18859.43|18739.43|18858.26|18738.26|18859.43|18739.43|18857.13|18737.13|9
1628706790000|2021-08-11 18:33:10|18857.86|18737.86|18855.36|18735.36|18857.86|18737.86|18855.26|18735.26|10
1628706800000|2021-08-11 18:33:20|18855.09|18735.09|18853.64|18733.64|18855.46|18735.46|18853.45|18733.45|10
1628706810000|2021-08-11 18:33:30|18853.71|18733.71|18855.97|18735.97|18855.97|18735.97|18852.23|18732.23|10
1628706820000|2021-08-11 18:33:40|18855.83|18735.83|18854.69|18734.69|18856.86|18736.86|18854.69|18734.69|10
1628706830000|2021-08-11 18:33:50|18854.85|18734.85|18854.73|18734.73|18856.51|18736.51|18854.71|18734.71|10
1628706840000|2021-08-11 18:34:00|18854.78|18734.78|18856.48|18736.48|18856.48|18736.48|18854.78|18734.78|10
1628706850000|2021-08-11 18:34:10|18856.44|18736.44|18856.12|18736.12|18856.62|18736.62|18855.74|18735.74|9
1628706860000|2021-08-11 18:34:20|18856.13|18736.13|18858.2|18738.2|18858.55|18738.55|18856.13|18736.13|10
1628706870000|2021-08-11 18:34:30|18859.41|18739.41|18858.09|18738.09|18859.41|18739.41|18858.09|18738.09|10
1628706880000|2021-08-11 18:34:40|18858.04|18738.04|18857.99|18737.99|18858.04|18738.04|18857|18737|10
1628706890000|2021-08-11 18:34:50|18858.67|18738.67|18861.78|18741.78|18861.78|18741.78|18858.67|18738.67|10
1628706900000|2021-08-11 18:35:00|18864.55|18744.55|18867.25|18747.25|18867.91|18747.91|18864.55|18744.55|10
1628706910000|2021-08-11 18:35:10|18869.2|18749.2|18869.53|18749.53|18869.76|18749.76|18867.97|18747.97|9
1628706920000|2021-08-11 18:35:20|18869.22|18749.22|18865.98|18745.98|18870.68|18750.68|18865.98|18745.98|10
1628706930000|2021-08-11 18:35:30|18864.57|18744.57|18863.23|18743.23|18864.57|18744.57|18863.23|18743.23|10
1628706940000|2021-08-11 18:35:40|18863.11|18743.11|18862.14|18742.14|18863.11|18743.11|18859.7|18739.7|10
1628706950000|2021-08-11 18:35:50|18861.13|18741.13|18858.66|18738.66|18861.42|18741.42|18858.66|18738.66|10
1628706960000|2021-08-11 18:36:00|18860|18740|18855.87|18735.87|18860.19|18740.19|18855.87|18735.87|10
1628706970000|2021-08-11 18:36:10|18855.59|18735.59|18852.93|18732.93|18855.59|18735.59|18852.89|18732.89|10
1628706980000|2021-08-11 18:36:20|18852.48|18732.48|18852.12|18732.12|18852.48|18732.48|18852.06|18732.06|9
1628706990000|2021-08-11 18:36:30|18852.13|18732.13|18853.63|18733.63|18853.63|18733.63|18852.13|18732.13|10
1628707000000|2021-08-11 18:36:40|18853.16|18733.16|18851.75|18731.75|18853.16|18733.16|18851.31|18731.31|10
1628707010000|2021-08-11 18:36:50|18851.63|18731.63|18848.93|18728.93|18851.63|18731.63|18848.93|18728.93|9
1628707020000|2021-08-11 18:37:00|18849.05|18729.05|18851.11|18731.11|18851.11|18731.11|18848.98|18728.98|9
1628707030000|2021-08-11 18:37:10|18851.22|18731.22|18850.64|18730.64|18852.22|18732.22|18850.64|18730.64|10
1628707040000|2021-08-11 18:37:20|18850.7|18730.7|18851.52|18731.52|18851.52|18731.52|18850.19|18730.19|10
1628707050000|2021-08-11 18:37:30|18851.53|18731.53|18851.33|18731.33|18851.79|18731.79|18851.33|18731.33|10
1628707060000|2021-08-11 18:37:40|18851.21|18731.21|18852.71|18732.71|18853.59|18733.59|18851.21|18731.21|10
1628707070000|2021-08-11 18:37:50|18853.07|18733.07|18854.56|18734.56|18854.79|18734.79|18853.07|18733.07|10
1628707080000|2021-08-11 18:38:00|18854.37|18734.37|18853.49|18733.49|18854.37|18734.37|18853.06|18733.06|10
1628707090000|2021-08-11 18:38:10|18853.45|18733.45|18853.98|18733.98|18854.17|18734.17|18851.97|18731.97|9
1628707100000|2021-08-11 18:38:20|18855.39|18735.39|18860.55|18740.55|18860.55|18740.55|18854.03|18734.03|10
1628707110000|2021-08-11 18:38:30|18859.21|18739.21|18859.31|18739.31|18861.45|18741.45|18859.21|18739.21|9
1628707120000|2021-08-11 18:38:40|18858.97|18738.97|18858.96|18738.96|18859.13|18739.13|18858.36|18738.36|10
1628707130000|2021-08-11 18:38:50|18858.71|18738.71|18859.63|18739.63|18860.72|18740.72|18858.47|18738.47|8
1628707140000|2021-08-11 18:39:00|18859.37|18739.37|18859.18|18739.18|18860.84|18740.84|18859.18|18739.18|10
1628707150000|2021-08-11 18:39:10|18859.02|18739.02|18858.2|18738.2|18859.05|18739.05|18857.49|18737.49|10
1628707160000|2021-08-11 18:39:20|18858.09|18738.09|18859.52|18739.52|18859.52|18739.52|18857.89|18737.89|10
1628707170000|2021-08-11 18:39:30|18860.19|18740.19|18862.23|18742.23|18862.23|18742.23|18860.13|18740.13|10
1628707180000|2021-08-11 18:39:40|18862.19|18742.19|18862.41|18742.41|18863.93|18743.93|18862.12|18742.12|9
1628707190000|2021-08-11 18:39:50|18862.74|18742.74|18862.76|18742.76|18863.09|18743.09|18862.57|18742.57|9
1628707200000|2021-08-11 18:40:00|18862.54|18742.54|18863.7|18743.7|18863.96|18743.96|18862.44|18742.44|10
1628707210000|2021-08-11 18:40:10|18864.03|18744.03|18864.99|18744.99|18864.99|18744.99|18864.03|18744.03|8
1628707220000|2021-08-11 18:40:20|18865.87|18745.87|18868.55|18748.55|18868.55|18748.55|18865.87|18745.87|10
1628707230000|2021-08-11 18:40:30|18869.81|18749.81|18871.11|18751.11|18871.21|18751.21|18868.55|18748.55|10
1628707240000|2021-08-11 18:40:40|18871.09|18751.09|18870.86|18750.86|18872.01|18752.01|18870.86|18750.86|10
1628707250000|2021-08-11 18:40:50|18871.12|18751.12|18878.2|18758.2|18878.2|18758.2|18871.12|18751.12|10
1628707260000|2021-08-11 18:41:00|18878.82|18758.82|18882.39|18762.39|18883.39|18763.39|18878.39|18758.39|9
1628707270000|2021-08-11 18:41:10|18882.35|18762.35|18884.81|18764.81|18884.81|18764.81|18881.95|18761.95|10
1628707280000|2021-08-11 18:41:20|18886.21|18766.21|18886.84|18766.84|18886.86|18766.86|18884.99|18764.99|10
1628707290000|2021-08-11 18:41:30|18887.3|18767.3|18890.81|18770.81|18890.82|18770.82|18885.57|18765.57|10
1628707300000|2021-08-11 18:41:40|18890.57|18770.57|18897.86|18777.86|18897.86|18777.86|18890.57|18770.57|9
1628707310000|2021-08-11 18:41:50|18897.75|18777.75|18902.22|18782.22|18902.6|18782.6|18897.75|18777.75|10
1628707320000|2021-08-11 18:42:00|18902.99|18782.99|18906.22|18786.22|18906.22|18786.22|18902.99|18782.99|10
1628707330000|2021-08-11 18:42:10|18907.73|18787.73|18909.51|18789.51|18910|18790|18907.64|18787.64|10
1628707340000|2021-08-11 18:42:20|18908.28|18788.28|18901.52|18781.52|18908.28|18788.28|18901.52|18781.52|10
1628707350000|2021-08-11 18:42:30|18900.28|18780.28|18897.58|18777.58|18900.9|18780.9|18897.58|18777.58|10
1628707360000|2021-08-11 18:42:40|18895.14|18775.14|18894.68|18774.68|18895.92|18775.92|18893.25|18773.25|10
1628707370000|2021-08-11 18:42:50|18894.92|18774.92|18894.52|18774.52|18894.92|18774.92|18893.31|18773.31|10
1628707380000|2021-08-11 18:43:00|18894.73|18774.73|18893.55|18773.55|18894.73|18774.73|18892.97|18772.97|10
1628707390000|2021-08-11 18:43:10|18893.58|18773.58|18891.5|18771.5|18895.04|18775.04|18891.5|18771.5|9
1628707400000|2021-08-11 18:43:20|18891.32|18771.32|18890.22|18770.22|18891.62|18771.62|18890.22|18770.22|10
1628707410000|2021-08-11 18:43:30|18890.98|18770.98|18894.97|18774.97|18895.33|18775.33|18890.98|18770.98|10
1628707420000|2021-08-11 18:43:40|18895.25|18775.25|18894.82|18774.82|18895.68|18775.68|18894.21|18774.21|9
1628707430000|2021-08-11 18:43:50|18894.97|18774.97|18899.26|18779.26|18899.26|18779.26|18894.97|18774.97|10
1628707440000|2021-08-11 18:44:00|18899.58|18779.58|18899.75|18779.75|18899.88|18779.88|18899.49|18779.49|10
1628707450000|2021-08-11 18:44:10|18899.81|18779.81|18899.44|18779.44|18901.36|18781.36|18899.44|18779.44|10
1628707460000|2021-08-11 18:44:20|18899.14|18779.14|18896.97|18776.97|18899.14|18779.14|18896.96|18776.96|10
1628707470000|2021-08-11 18:44:30|18897.3|18777.3|18901.6|18781.6|18901.6|18781.6|18897.3|18777.3|10
1628707480000|2021-08-11 18:44:40|18901.74|18781.74|18903.86|18783.86|18904.03|18784.03|18901.55|18781.55|10
1628707490000|2021-08-11 18:44:50|18904.11|18784.11|18902.97|18782.97|18904.59|18784.59|18902.97|18782.97|9
1628707500000|2021-08-11 18:45:00|18902.82|18782.82|18904.6|18784.6|18904.6|18784.6|18902.67|18782.67|10
1628707510000|2021-08-11 18:45:10|18904.89|18784.89|18903.43|18783.43|18904.89|18784.89|18903.32|18783.32|10
1628707520000|2021-08-11 18:45:20|18903.14|18783.14|18899.8|18779.8|18903.14|18783.14|18899.75|18779.75|10
1628707530000|2021-08-11 18:45:30|18900.89|18780.89|18900.66|18780.66|18900.89|18780.89|18899.14|18779.14|10
1628707540000|2021-08-11 18:45:40|18899.51|18779.51|18899.83|18779.83|18899.83|18779.83|18899.24|18779.24|9
1628707550000|2021-08-11 18:45:50|18901.31|18781.31|18902.53|18782.53|18902.73|18782.73|18901.31|18781.31|10
1628707560000|2021-08-11 18:46:00|18901.16|18781.16|18902.83|18782.83|18904.06|18784.06|18900.99|18780.99|10
1628707570000|2021-08-11 18:46:10|18902.86|18782.86|18902.92|18782.92|18905.37|18785.37|18902.86|18782.86|10
1628707580000|2021-08-11 18:46:20|18902.74|18782.74|18902.53|18782.53|18902.74|18782.74|18900.69|18780.69|10
1628707590000|2021-08-11 18:46:30|18903.26|18783.26|18907.11|18787.11|18907.11|18787.11|18903.19|18783.19|10
1628707600000|2021-08-11 18:46:40|18907.08|18787.08|18911.42|18791.42|18912|18792|18907.08|18787.08|10
1628707610000|2021-08-11 18:46:50|18913.09|18793.09|18914.49|18794.49|18916.17|18796.17|18913.04|18793.04|10
1628707620000|2021-08-11 18:47:00|18915.43|18795.43|18917.37|18797.37|18917.37|18797.37|18915.32|18795.32|10
1628707630000|2021-08-11 18:47:10|18917.66|18797.66|18921.06|18801.06|18921.06|18801.06|18917.31|18797.31|10
1628707640000|2021-08-11 18:47:20|18922.65|18802.65|18926.04|18806.04|18926.04|18806.04|18922.62|18802.62|10
1628707650000|2021-08-11 18:47:30|18926.91|18806.91|18931.92|18811.92|18931.92|18811.92|18926.91|18806.91|10
1628707660000|2021-08-11 18:47:40|18932.81|18812.81|18936.52|18816.52|18936.52|18816.52|18932.62|18812.62|10
1628707670000|2021-08-11 18:47:50|18936.83|18816.83|18937.93|18817.93|18938.2|18818.2|18936.83|18816.83|10
1628707680000|2021-08-11 18:48:00|18938.1|18818.1|18935.07|18815.07|18938.1|18818.1|18934.64|18814.64|9
1628707690000|2021-08-11 18:48:10|18935.3|18815.3|18933.7|18813.7|18935.69|18815.69|18933.7|18813.7|10
1628707700000|2021-08-11 18:48:20|18933.76|18813.76|18937.47|18817.47|18937.54|18817.54|18933.53|18813.53|10
1628707710000|2021-08-11 18:48:30|18938.67|18818.67|18942.79|18822.79|18942.79|18822.79|18938.67|18818.67|10
1628707720000|2021-08-11 18:48:40|18943.74|18823.74|18946.86|18826.86|18946.86|18826.86|18943.74|18823.74|10
1628707730000|2021-08-11 18:48:50|18946.75|18826.75|18947.5|18827.5|18947.69|18827.69|18945.74|18825.74|10
1628707740000|2021-08-11 18:49:00|18947.43|18827.43|18944.68|18824.68|18947.68|18827.68|18944.68|18824.68|10
1628707750000|2021-08-11 18:49:10|18944.66|18824.66|18941.14|18821.14|18945.72|18825.72|18941.14|18821.14|9
1628707760000|2021-08-11 18:49:20|18941.06|18821.06|18941.18|18821.18|18941.78|18821.78|18939.57|18819.57|10
1628707770000|2021-08-11 18:49:30|18942.04|18822.04|18942.66|18822.66|18942.79|18822.79|18941.05|18821.05|10
1628707780000|2021-08-11 18:49:40|18941.69|18821.69|18942.17|18822.17|18942.17|18822.17|18940.69|18820.69|10
1628707790000|2021-08-11 18:49:50|18942.15|18822.15|18939.81|18819.81|18942.17|18822.17|18939.81|18819.81|10
1628707800000|2021-08-11 18:50:00|18939.56|18819.56|18935.65|18815.65|18940.64|18820.64|18935.65|18815.65|10
1628707810000|2021-08-11 18:50:10|18935.64|18815.64|18931.56|18811.56|18935.64|18815.64|18930.97|18810.97|10
1628707820000|2021-08-11 18:50:20|18931.6|18811.6|18931.68|18811.68|18931.95|18811.95|18930.99|18810.99|10
1628707830000|2021-08-11 18:50:30|18931.53|18811.53|18930.83|18810.83|18931.91|18811.91|18930.35|18810.35|10
1628707840000|2021-08-11 18:50:40|18931.01|18811.01|18933.96|18813.96|18933.96|18813.96|18931.01|18811.01|10
1628707850000|2021-08-11 18:50:50|18933.75|18813.75|18930.51|18810.51|18933.88|18813.88|18930.51|18810.51|10
1628707860000|2021-08-11 18:51:00|18930.02|18810.02|18933.12|18813.12|18933.12|18813.12|18929.98|18809.98|10
1628707870000|2021-08-11 18:51:10|18933|18813|18931.53|18811.53|18933.67|18813.67|18931.5|18811.5|10
1628707880000|2021-08-11 18:51:20|18931.85|18811.85|18930.3|18810.3|18931.85|18811.85|18930.3|18810.3|9
1628707890000|2021-08-11 18:51:30|18929.4|18809.4|18930.39|18810.39|18931.07|18811.07|18929.4|18809.4|10
1628707900000|2021-08-11 18:51:40|18930.55|18810.55|18930.1|18810.1|18930.64|18810.64|18928.84|18808.84|10
1628707910000|2021-08-11 18:51:50|18930.06|18810.06|18928.16|18808.16|18930.06|18810.06|18928.16|18808.16|10
1628707920000|2021-08-11 18:52:00|18928.12|18808.12|18927.21|18807.21|18928.12|18808.12|18927.09|18807.09|9
1628707930000|2021-08-11 18:52:10|18927.69|18807.69|18921.34|18801.34|18927.69|18807.69|18921.34|18801.34|10
1628707940000|2021-08-11 18:52:20|18921.13|18801.13|18916.91|18796.91|18921.33|18801.33|18916.8|18796.8|10
1628707950000|2021-08-11 18:52:30|18916.64|18796.64|18917.21|18797.21|18917.67|18797.67|18916.59|18796.59|10
1628707960000|2021-08-11 18:52:40|18917.36|18797.36|18915.66|18795.66|18917.43|18797.43|18915.12|18795.12|10
1628707970000|2021-08-11 18:52:50|18915.08|18795.08|18907.97|18787.97|18915.08|18795.08|18907.97|18787.97|10
1628707980000|2021-08-11 18:53:00|18904.85|18784.85|18905.75|18785.75|18905.75|18785.75|18903.99|18783.99|10
1628707990000|2021-08-11 18:53:10|18905.97|18785.97|18900.08|18780.08|18906.24|18786.24|18900.08|18780.08|10
1628708000000|2021-08-11 18:53:20|18899.56|18779.56|18897.37|18777.37|18899.56|18779.56|18896.86|18776.86|10
1628708010000|2021-08-11 18:53:30|18897.6|18777.6|18894.72|18774.72|18897.6|18777.6|18894.72|18774.72|10
1628708020000|2021-08-11 18:53:40|18894.64|18774.64|18891.27|18771.27|18894.64|18774.64|18891.2|18771.2|10
1628708030000|2021-08-11 18:53:50|18891.36|18771.36|18892.27|18772.27|18892.29|18772.29|18891.25|18771.25|10
1628708040000|2021-08-11 18:54:00|18892.18|18772.18|18891.03|18771.03|18892.18|18772.18|18891.03|18771.03|10
1628708050000|2021-08-11 18:54:10|18890.85|18770.85|18891.66|18771.66|18893.08|18773.08|18890.85|18770.85|10
1628708060000|2021-08-11 18:54:20|18890.38|18770.38|18889.92|18769.92|18891.39|18771.39|18889.92|18769.92|10
1628708070000|2021-08-11 18:54:30|18889.72|18769.72|18885.57|18765.57|18889.72|18769.72|18885.39|18765.39|10
1628708080000|2021-08-11 18:54:40|18885.54|18765.54|18884.73|18764.73|18886.91|18766.91|18884.73|18764.73|9
1628708090000|2021-08-11 18:54:50|18882.81|18762.81|18876.53|18756.53|18883.18|18763.18|18876.53|18756.53|10
1628708100000|2021-08-11 18:55:00|18876.98|18756.98|18875.47|18755.47|18877.05|18757.05|18875.47|18755.47|10
1628708110000|2021-08-11 18:55:10|18875.46|18755.46|18873.78|18753.78|18876.24|18756.24|18873.78|18753.78|10
1628708120000|2021-08-11 18:55:20|18873.75|18753.75|18872.19|18752.19|18873.75|18753.75|18872.19|18752.19|10
1628708130000|2021-08-11 18:55:30|18872.99|18752.99|18874.86|18754.86|18874.86|18754.86|18872.99|18752.99|9
1628708140000|2021-08-11 18:55:40|18874.98|18754.98|18880.03|18760.03|18880.03|18760.03|18874.98|18754.98|10
1628708150000|2021-08-11 18:55:50|18878.97|18758.97|18883.26|18763.26|18883.27|18763.27|18878.97|18758.97|10
1628708160000|2021-08-11 18:56:00|18883.32|18763.32|18886.29|18766.29|18886.29|18766.29|18883.32|18763.32|10
1628708170000|2021-08-11 18:56:10|18886.51|18766.51|18888.81|18768.81|18888.81|18768.81|18885.59|18765.59|9
1628708180000|2021-08-11 18:56:20|18888.79|18768.79|18891.94|18771.94|18893.16|18773.16|18888.79|18768.79|9
1628708190000|2021-08-11 18:56:30|18892.06|18772.06|18895.66|18775.66|18895.66|18775.66|18892.06|18772.06|10
1628708200000|2021-08-11 18:56:40|18895.85|18775.85|18897.62|18777.62|18897.62|18777.62|18895.55|18775.55|10
1628708210000|2021-08-11 18:56:50|18897.56|18777.56|18896.63|18776.63|18897.78|18777.78|18895.97|18775.97|10
1628708220000|2021-08-11 18:57:00|18896.64|18776.64|18896.1|18776.1|18896.64|18776.64|18896.04|18776.04|10
1628708230000|2021-08-11 18:57:10|18896.27|18776.27|18899.73|18779.73|18899.73|18779.73|18896.27|18776.27|10
1628708240000|2021-08-11 18:57:20|18902.37|18782.37|18901.2|18781.2|18902.5|18782.5|18901.04|18781.04|9
1628708250000|2021-08-11 18:57:30|18901.36|18781.36|18900.83|18780.83|18902.11|18782.11|18900.83|18780.83|10
1628708260000|2021-08-11 18:57:40|18900.69|18780.69|18901.76|18781.76|18901.77|18781.77|18900.27|18780.27|9
1628708270000|2021-08-11 18:57:50|18901.81|18781.81|18899.59|18779.59|18901.81|18781.81|18899.59|18779.59|10
1628708280000|2021-08-11 18:58:00|18899.44|18779.44|18894.91|18774.91|18899.44|18779.44|18894.91|18774.91|9
1628708290000|2021-08-11 18:58:10|18894.84|18774.84|18894.19|18774.19|18894.85|18774.85|18893.55|18773.55|9
1628708300000|2021-08-11 18:58:20|18894.18|18774.18|18895.15|18775.15|18896.7|18776.7|18894.18|18774.18|10
1628708310000|2021-08-11 18:58:30|18895.21|18775.21|18894.48|18774.48|18896.26|18776.26|18894.48|18774.48|10
1628708320000|2021-08-11 18:58:40|18895.26|18775.26|18895.67|18775.67|18895.7|18775.7|18894.38|18774.38|9
1628708330000|2021-08-11 18:58:50|18895.89|18775.89|18895.86|18775.86|18895.89|18775.89|18894|18774|10
1628708340000|2021-08-11 18:59:00|18896.47|18776.47|18901.94|18781.94|18901.94|18781.94|18896.47|18776.47|10
1628708350000|2021-08-11 18:59:10|18903.18|18783.18|18904.23|18784.23|18905.61|18785.61|18902.35|18782.35|10
1628708360000|2021-08-11 18:59:20|18902.59|18782.59|18901.65|18781.65|18902.59|18782.59|18899.93|18779.93|10
1628708370000|2021-08-11 18:59:30|18901.17|18781.17|18900.23|18780.23|18901.17|18781.17|18899.55|18779.55|8
1628708380000|2021-08-11 18:59:40|18900.1|18780.1|18899.6|18779.6|18900.19|18780.19|18898.28|18778.28|10
1628708390000|2021-08-11 18:59:50|18900.27|18780.27|18898.5|18778.5|18900.77|18780.77|18898.5|18778.5|9
1628708400000|2021-08-11 19:00:00|18898.55|18778.55|18894.09|18774.09|18898.94|18778.94|18894.09|18774.09|10
1628708410000|2021-08-11 19:00:10|18893.8|18773.8|18895.02|18775.02|18895.02|18775.02|18893.8|18773.8|10
1628708420000|2021-08-11 19:00:20|18894.84|18774.84|18893.81|18773.81|18894.84|18774.84|18893.53|18773.53|9
1628708430000|2021-08-11 19:00:30|18893.55|18773.55|18890.1|18770.1|18893.55|18773.55|18890.1|18770.1|10
1628708440000|2021-08-11 19:00:40|18890.03|18770.03|18891.07|18771.07|18891.07|18771.07|18889.57|18769.57|9
1628708450000|2021-08-11 19:00:50|18889.67|18769.67|18888.54|18768.54|18889.77|18769.77|18888.54|18768.54|10
1628708460000|2021-08-11 19:01:00|18888.17|18768.17|18884.44|18764.44|18888.17|18768.17|18884.44|18764.44|8
1628708470000|2021-08-11 19:01:10|18884.46|18764.46|18885.69|18765.69|18885.69|18765.69|18883.69|18763.69|10
1628708480000|2021-08-11 19:01:20|18884.01|18764.01|18885.14|18765.14|18885.14|18765.14|18883.71|18763.71|10
1628708490000|2021-08-11 19:01:30|18884.93|18764.93|18883.42|18763.42|18884.93|18764.93|18883.28|18763.28|9
1628708500000|2021-08-11 19:01:40|18883.4|18763.4|18881.52|18761.52|18883.5|18763.5|18881.52|18761.52|10
1628708510000|2021-08-11 19:01:50|18880.79|18760.79|18878.68|18758.68|18881.89|18761.89|18878.68|18758.68|10
1628708520000|2021-08-11 19:02:00|18879.13|18759.13|18874.01|18754.01|18879.13|18759.13|18874.01|18754.01|10
1628708530000|2021-08-11 19:02:10|18873.71|18753.71|18865.36|18745.36|18873.71|18753.71|18865.36|18745.36|9
1628708540000|2021-08-11 19:02:20|18866.02|18746.02|18873.25|18753.25|18873.25|18753.25|18864.5|18744.5|10
1628708550000|2021-08-11 19:02:30|18874.04|18754.04|18879.75|18759.75|18879.75|18759.75|18874.04|18754.04|9
1628708560000|2021-08-11 19:02:40|18879.73|18759.73|18885.82|18765.82|18885.82|18765.82|18879.73|18759.73|10
1628708570000|2021-08-11 19:02:50|18886.54|18766.54|18886.55|18766.55|18886.59|18766.59|18885.18|18765.18|10
1628708580000|2021-08-11 19:03:00|18888.19|18768.19|18890.48|18770.48|18890.48|18770.48|18887.09|18767.09|9
1628708590000|2021-08-11 19:03:10|18890.64|18770.64|18894.69|18774.69|18894.69|18774.69|18890.64|18770.64|10
1628708600000|2021-08-11 19:03:20|18894.82|18774.82|18897.37|18777.37|18897.42|18777.42|18894.14|18774.14|10
1628708610000|2021-08-11 19:03:30|18896.85|18776.85|18902.51|18782.51|18902.51|18782.51|18896.85|18776.85|10
1628708620000|2021-08-11 19:03:40|18902.85|18782.85|18906.09|18786.09|18906.09|18786.09|18902.54|18782.54|10
1628708630000|2021-08-11 19:03:50|18905.29|18785.29|18909.41|18789.41|18909.41|18789.41|18905.29|18785.29|10
1628708640000|2021-08-11 19:04:00|18908.94|18788.94|18909.23|18789.23|18909.23|18789.23|18908.16|18788.16|10
1628708650000|2021-08-11 19:04:10|18909.95|18789.95|18911.27|18791.27|18911.78|18791.78|18909.36|18789.36|10
1628708660000|2021-08-11 19:04:20|18911.4|18791.4|18914.37|18794.37|18915.25|18795.25|18911.4|18791.4|10
1628708670000|2021-08-11 19:04:30|18914|18794|18914.7|18794.7|18916.35|18796.35|18914|18794|10
1628708680000|2021-08-11 19:04:40|18915.03|18795.03|18911.5|18791.5|18915.03|18795.03|18911.5|18791.5|10
1628708690000|2021-08-11 19:04:50|18911.57|18791.57|18911.13|18791.13|18912.11|18792.11|18910.7|18790.7|10
1628708700000|2021-08-11 19:05:00|18910.82|18790.82|18909.69|18789.69|18910.82|18790.82|18909.69|18789.69|10
1628708710000|2021-08-11 19:05:10|18908.91|18788.91|18903.33|18783.33|18909.22|18789.22|18903.33|18783.33|10
1628708720000|2021-08-11 19:05:20|18902.9|18782.9|18896.89|18776.89|18902.9|18782.9|18896.89|18776.89|10
1628708730000|2021-08-11 19:05:30|18897.29|18777.29|18896.51|18776.51|18897.96|18777.96|18896.17|18776.17|10
1628708740000|2021-08-11 19:05:40|18896.71|18776.71|18894.95|18774.95|18896.89|18776.89|18894.95|18774.95|10
1628708750000|2021-08-11 19:05:50|18895.24|18775.24|18891.44|18771.44|18895.24|18775.24|18891.43|18771.43|10
1628708760000|2021-08-11 19:06:00|18892.61|18772.61|18891.58|18771.58|18892.61|18772.61|18891.35|18771.35|10
1628708770000|2021-08-11 19:06:10|18891.72|18771.72|18888.12|18768.12|18891.93|18771.93|18888.12|18768.12|10
1628708780000|2021-08-11 19:06:20|18887.1|18767.1|18887.95|18767.95|18887.95|18767.95|18886.6|18766.6|8
1628708790000|2021-08-11 19:06:30|18888.16|18768.16|18887.67|18767.67|18888.38|18768.38|18887.07|18767.07|8
1628708800000|2021-08-11 19:06:40|18887.57|18767.57|18888.06|18768.06|18888.06|18768.06|18886.67|18766.67|10
1628708810000|2021-08-11 19:06:50|18888.92|18768.92|18888.97|18768.97|18888.97|18768.97|18888.42|18768.42|9
1628708820000|2021-08-11 19:07:00|18888.78|18768.78|18889.18|18769.18|18889.43|18769.43|18888.45|18768.45|10
1628708830000|2021-08-11 19:07:10|18889.25|18769.25|18889.87|18769.87|18890.72|18770.72|18889.25|18769.25|10
1628708840000|2021-08-11 19:07:20|18889.93|18769.93|18890.28|18770.28|18890.77|18770.77|18889.93|18769.93|9
1628708850000|2021-08-11 19:07:30|18890.37|18770.37|18890.49|18770.49|18891.21|18771.21|18890.37|18770.37|10
1628708860000|2021-08-11 19:07:40|18890.24|18770.24|18891.44|18771.44|18891.59|18771.59|18889.79|18769.79|8
1628708870000|2021-08-11 19:07:50|18891.63|18771.63|18890.27|18770.27|18891.79|18771.79|18890.27|18770.27|10
1628708880000|2021-08-11 19:08:00|18888.66|18768.66|18885.78|18765.78|18888.66|18768.66|18885.78|18765.78|10
1628708890000|2021-08-11 19:08:10|18882.99|18762.99|18877.87|18757.87|18882.99|18762.99|18877.75|18757.75|9
1628708900000|2021-08-11 19:08:20|18877.93|18757.93|18880.81|18760.81|18882.49|18762.49|18877.93|18757.93|10
1628708910000|2021-08-11 19:08:30|18882.44|18762.44|18880.72|18760.72|18882.44|18762.44|18880.26|18760.26|10
1628708920000|2021-08-11 19:08:40|18882.01|18762.01|18879.94|18759.94|18882.01|18762.01|18879.65|18759.65|10
1628708930000|2021-08-11 19:08:50|18879.83|18759.83|18880.34|18760.34|18882.16|18762.16|18879.22|18759.22|10
1628708940000|2021-08-11 19:09:00|18879|18759|18874.8|18754.8|18879|18759|18874.8|18754.8|10
1628708950000|2021-08-11 19:09:10|18876.02|18756.02|18876.34|18756.34|18876.34|18756.34|18874.22|18754.22|10
1628708960000|2021-08-11 19:09:20|18876.45|18756.45|18878.88|18758.88|18879.14|18759.14|18876.45|18756.45|10
1628708970000|2021-08-11 19:09:30|18878.93|18758.93|18879.81|18759.81|18880.46|18760.46|18878.93|18758.93|10
1628708980000|2021-08-11 19:09:40|18881.1|18761.1|18878.91|18758.91|18881.1|18761.1|18878.9|18758.9|10
1628708990000|2021-08-11 19:09:50|18878.74|18758.74|18876.37|18756.37|18879.22|18759.22|18876.37|18756.37|10
1628709000000|2021-08-11 19:10:00|18877.13|18757.13|18875.58|18755.58|18878.13|18758.13|18874.31|18754.31|8
1628709010000|2021-08-11 19:10:10|18874.54|18754.54|18871.66|18751.66|18874.54|18754.54|18871.66|18751.66|10
1628709020000|2021-08-11 19:10:20|18871.48|18751.48|18870.69|18750.69|18872.45|18752.45|18870.51|18750.51|10
1628709030000|2021-08-11 19:10:30|18870.74|18750.74|18871.14|18751.14|18872.14|18752.14|18870.72|18750.72|10
1628709040000|2021-08-11 19:10:40|18870.94|18750.94|18869.95|18749.95|18870.94|18750.94|18869.56|18749.56|9
1628709050000|2021-08-11 19:10:50|18870.17|18750.17|18869.01|18749.01|18870.36|18750.36|18868.72|18748.72|10
1628709060000|2021-08-11 19:11:00|18870.05|18750.05|18869.44|18749.44|18870.25|18750.25|18869.44|18749.44|10
1628709070000|2021-08-11 19:11:10|18868.63|18748.63|18865.04|18745.04|18868.63|18748.63|18865.04|18745.04|10
1628709080000|2021-08-11 19:11:20|18863.8|18743.8|18863.69|18743.69|18865.21|18745.21|18863.48|18743.48|9
1628709090000|2021-08-11 19:11:30|18863.2|18743.2|18862.13|18742.13|18863.2|18743.2|18862.06|18742.06|10
1628709100000|2021-08-11 19:11:40|18860.55|18740.55|18861.27|18741.27|18861.45|18741.45|18860.55|18740.55|10
1628709110000|2021-08-11 19:11:50|18862.71|18742.71|18862.05|18742.05|18862.89|18742.89|18862.05|18742.05|10
1628709120000|2021-08-11 19:12:00|18862.11|18742.11|18860.31|18740.31|18862.25|18742.25|18860.31|18740.31|10
1628709130000|2021-08-11 19:12:10|18860.2|18740.2|18858.14|18738.14|18860.2|18740.2|18858.14|18738.14|8
1628709140000|2021-08-11 19:12:20|18859.21|18739.21|18858.19|18738.19|18859.35|18739.35|18857.27|18737.27|10
1628709150000|2021-08-11 19:12:30|18858.15|18738.15|18860.9|18740.9|18860.9|18740.9|18858.15|18738.15|9
1628709160000|2021-08-11 19:12:40|18859.36|18739.36|18856.85|18736.85|18859.36|18739.36|18856.73|18736.73|10
1628709170000|2021-08-11 19:12:50|18856.47|18736.47|18858.39|18738.39|18858.44|18738.44|18856.44|18736.44|9
1628709180000|2021-08-11 19:13:00|18858.22|18738.22|18858.19|18738.19|18858.36|18738.36|18857.52|18737.52|10
1628709190000|2021-08-11 19:13:10|18857.42|18737.42|18857.38|18737.38|18857.57|18737.57|18856.81|18736.81|9
1628709200000|2021-08-11 19:13:20|18855.76|18735.76|18855.94|18735.94|18857.29|18737.29|18855.46|18735.46|9
1628709210000|2021-08-11 19:13:30|18856.01|18736.01|18859.07|18739.07|18859.07|18739.07|18856.01|18736.01|10
1628709220000|2021-08-11 19:13:40|18859.13|18739.13|18857.78|18737.78|18859.3|18739.3|18857.75|18737.75|10
1628709230000|2021-08-11 19:13:50|18857.97|18737.97|18860.06|18740.06|18860.06|18740.06|18857.97|18737.97|9
1628709240000|2021-08-11 19:14:00|18859.71|18739.71|18858.89|18738.89|18859.71|18739.71|18856.74|18736.74|10
1628709250000|2021-08-11 19:14:10|18859.65|18739.65|18865.75|18745.75|18865.75|18745.75|18859.65|18739.65|9
1628709260000|2021-08-11 19:14:20|18867|18747|18868.02|18748.02|18868.17|18748.17|18866.66|18746.66|10
1628709270000|2021-08-11 19:14:30|18869.19|18749.19|18867.44|18747.44|18869.64|18749.64|18867.44|18747.44|10
1628709280000|2021-08-11 19:14:40|18867.13|18747.13|18866.04|18746.04|18868.12|18748.12|18866.04|18746.04|10
1628709290000|2021-08-11 19:14:50|18866.64|18746.64|18868.65|18748.65|18868.65|18748.65|18866.62|18746.62|10
1628709300000|2021-08-11 19:15:00|18868.29|18748.29|18868.75|18748.75|18868.78|18748.78|18868.29|18748.29|10
1628709310000|2021-08-11 19:15:10|18868.51|18748.51|18866.98|18746.98|18868.94|18748.94|18866.98|18746.98|9
1628709320000|2021-08-11 19:15:20|18865.53|18745.53|18864.41|18744.41|18866.69|18746.69|18860.39|18740.39|9
1628709330000|2021-08-11 19:15:30|18862.12|18742.12|18854.2|18734.2|18862.12|18742.12|18854.2|18734.2|10
1628709340000|2021-08-11 19:15:40|18853.61|18733.61|18856.55|18736.55|18856.55|18736.55|18853.46|18733.46|10
1628709350000|2021-08-11 19:15:50|18856.51|18736.51|18858.94|18738.94|18859.62|18739.62|18856.51|18736.51|10
1628709360000|2021-08-11 19:16:00|18859.24|18739.24|18858.78|18738.78|18859.57|18739.57|18858.78|18738.78|10
1628709370000|2021-08-11 19:16:10|18858.28|18738.28|18856.38|18736.38|18858.28|18738.28|18856.38|18736.38|9
1628709380000|2021-08-11 19:16:20|18856.37|18736.37|18854.04|18734.04|18856.53|18736.53|18854.04|18734.04|10
1628709390000|2021-08-11 19:16:30|18854.27|18734.27|18853.62|18733.62|18854.89|18734.89|18853.54|18733.54|8
1628709400000|2021-08-11 19:16:40|18852.9|18732.9|18852.66|18732.66|18854.2|18734.2|18852.66|18732.66|10
1628709410000|2021-08-11 19:16:50|18852.6|18732.6|18853.61|18733.61|18853.61|18733.61|18851.89|18731.89|10
1628709420000|2021-08-11 19:17:00|18853.69|18733.69|18852.93|18732.93|18854.79|18734.79|18852.93|18732.93|10
1628709430000|2021-08-11 19:17:10|18852.81|18732.81|18854.46|18734.46|18855.06|18735.06|18852.81|18732.81|10
1628709440000|2021-08-11 19:17:20|18853.38|18733.38|18848.71|18728.71|18853.74|18733.74|18848.36|18728.36|10
1628709450000|2021-08-11 19:17:30|18848.73|18728.73|18849.74|18729.74|18849.74|18729.74|18848.3|18728.3|10
1628709460000|2021-08-11 19:17:40|18849.38|18729.38|18848.25|18728.25|18849.38|18729.38|18847.73|18727.73|10
1628709470000|2021-08-11 19:17:50|18848.17|18728.17|18847.82|18727.82|18849.99|18729.99|18847.82|18727.82|9
1628709480000|2021-08-11 19:18:00|18848.01|18728.01|18846.53|18726.53|18849.42|18729.42|18846.53|18726.53|10
1628709490000|2021-08-11 19:18:10|18846.54|18726.54|18846.88|18726.88|18848.18|18728.18|18846.4|18726.4|10
1628709500000|2021-08-11 19:18:20|18847.14|18727.14|18847.34|18727.34|18847.44|18727.44|18845.74|18725.74|9
1628709510000|2021-08-11 19:18:30|18847.6|18727.6|18846.42|18726.42|18847.6|18727.6|18844.7|18724.7|10
1628709520000|2021-08-11 19:18:40|18846.16|18726.16|18849.59|18729.59|18849.59|18729.59|18846.16|18726.16|10
1628709530000|2021-08-11 19:18:50|18849.63|18729.63|18850.5|18730.5|18850.5|18730.5|18849.5|18729.5|8
1628709540000|2021-08-11 19:19:00|18850.47|18730.47|18850.29|18730.29|18851.76|18731.76|18849.88|18729.88|10
1628709550000|2021-08-11 19:19:10|18850.3|18730.3|18850.11|18730.11|18850.36|18730.36|18850.06|18730.06|8
1628709560000|2021-08-11 19:19:20|18850.2|18730.2|18850.34|18730.34|18851.64|18731.64|18850.13|18730.13|9
1628709570000|2021-08-11 19:19:30|18850.08|18730.08|18852.23|18732.23|18852.23|18732.23|18850.08|18730.08|10
1628709580000|2021-08-11 19:19:40|18851.9|18731.9|18854.04|18734.04|18855.48|18735.48|18851.9|18731.9|10
1628709590000|2021-08-11 19:19:50|18854.03|18734.03|18857.47|18737.47|18857.53|18737.53|18854.03|18734.03|10
1628709600000|2021-08-11 19:20:00|18857.61|18737.61|18856.97|18736.97|18858.21|18738.21|18856.89|18736.89|10
1628709610000|2021-08-11 19:20:10|18856.87|18736.87|18858.31|18738.31|18858.31|18738.31|18856.59|18736.59|10
1628709620000|2021-08-11 19:20:20|18858.82|18738.82|18856.48|18736.48|18858.94|18738.94|18855.94|18735.94|10
1628709630000|2021-08-11 19:20:30|18856.08|18736.08|18857.35|18737.35|18857.44|18737.44|18856.08|18736.08|10
1628709640000|2021-08-11 19:20:40|18857.32|18737.32|18853.31|18733.31|18857.32|18737.32|18852.69|18732.69|10
1628709650000|2021-08-11 19:20:50|18852.89|18732.89|18854.39|18734.39|18855.23|18735.23|18852.83|18732.83|10
1628709660000|2021-08-11 19:21:00|18854.37|18734.37|18853.17|18733.17|18854.37|18734.37|18852.37|18732.37|9
1628709670000|2021-08-11 19:21:10|18853.43|18733.43|18852.49|18732.49|18853.79|18733.79|18852.13|18732.13|10
1628709680000|2021-08-11 19:21:20|18852.22|18732.22|18854.01|18734.01|18854.01|18734.01|18852.22|18732.22|10
1628709690000|2021-08-11 19:21:30|18854.02|18734.02|18855.1|18735.1|18855.2|18735.2|18854.02|18734.02|6
1628709700000|2021-08-11 19:21:40|18855.06|18735.06|18856.68|18736.68|18856.87|18736.87|18854.95|18734.95|10
1628709710000|2021-08-11 19:21:50|18856.84|18736.84|18857.05|18737.05|18857.64|18737.64|18856.8|18736.8|9
1628709720000|2021-08-11 19:22:00|18856.97|18736.97|18858.85|18738.85|18858.85|18738.85|18856.57|18736.57|8
1628709730000|2021-08-11 19:22:10|18859.1|18739.1|18860.59|18740.59|18860.84|18740.84|18859.04|18739.04|9
1628709740000|2021-08-11 19:22:20|18859.41|18739.41|18861|18741|18861|18741|18859.41|18739.41|10
1628709750000|2021-08-11 19:22:30|18862.18|18742.18|18860.21|18740.21|18862.18|18742.18|18860.21|18740.21|10
1628709760000|2021-08-11 19:22:40|18859.97|18739.97|18857.25|18737.25|18859.97|18739.97|18857.25|18737.25|10
1628709770000|2021-08-11 19:22:50|18856.07|18736.07|18853.48|18733.48|18856.07|18736.07|18853.48|18733.48|9
1628709780000|2021-08-11 19:23:00|18853.42|18733.42|18852.25|18732.25|18853.46|18733.46|18852.25|18732.25|10
1628709790000|2021-08-11 19:23:10|18852.11|18732.11|18852.79|18732.79|18853.57|18733.57|18852.11|18732.11|9
1628709800000|2021-08-11 19:23:20|18852.78|18732.78|18853.32|18733.32|18853.32|18733.32|18851.16|18731.16|10
1628709810000|2021-08-11 19:23:30|18853.53|18733.53|18851.42|18731.42|18853.53|18733.53|18851.42|18731.42|10
1628709820000|2021-08-11 19:23:40|18851.97|18731.97|18852.95|18732.95|18853.2|18733.2|18851.76|18731.76|10
1628709830000|2021-08-11 19:23:50|18851.63|18731.63|18852.77|18732.77|18852.77|18732.77|18851.43|18731.43|10
1628709840000|2021-08-11 19:24:00|18852.95|18732.95|18852.58|18732.58|18854.77|18734.77|18851.98|18731.98|10
1628709850000|2021-08-11 19:24:10|18851.07|18731.07|18849.96|18729.96|18851.07|18731.07|18849.13|18729.13|10
1628709860000|2021-08-11 19:24:20|18849.88|18729.88|18849.38|18729.38|18850.11|18730.11|18848.54|18728.54|10
1628709870000|2021-08-11 19:24:30|18849.22|18729.22|18850|18730|18850|18730|18848.48|18728.48|10
1628709880000|2021-08-11 19:24:40|18849.86|18729.86|18850.17|18730.17|18850.67|18730.67|18849.86|18729.86|10
1628709890000|2021-08-11 19:24:50|18850.19|18730.19|18848.92|18728.92|18850.65|18730.65|18848.92|18728.92|8
1628709900000|2021-08-11 19:25:00|18848.8|18728.8|18848.1|18728.1|18850.12|18730.12|18847.59|18727.59|10
1628709910000|2021-08-11 19:25:10|18848|18728|18844.81|18724.81|18848|18728|18842.9|18722.9|9
1628709920000|2021-08-11 19:25:20|18843.34|18723.34|18843.05|18723.05|18845|18725|18842.94|18722.94|10
1628709930000|2021-08-11 19:25:30|18843.25|18723.25|18844.65|18724.65|18844.65|18724.65|18843.25|18723.25|10
1628709940000|2021-08-11 19:25:40|18845.97|18725.97|18844.49|18724.49|18846.12|18726.12|18844.41|18724.41|9
1628709950000|2021-08-11 19:25:50|18844.65|18724.65|18845.01|18725.01|18846.15|18726.15|18844.65|18724.65|9
1628709960000|2021-08-11 19:26:00|18844.97|18724.97|18836.15|18716.15|18844.98|18724.98|18836.15|18716.15|10
1628709970000|2021-08-11 19:26:10|18836.68|18716.68|18832.34|18712.34|18837.59|18717.59|18832.34|18712.34|10
1628709980000|2021-08-11 19:26:20|18831.7|18711.7|18831.44|18711.44|18831.7|18711.7|18830.41|18710.41|10
1628709990000|2021-08-11 19:26:30|18832.65|18712.65|18837.23|18717.23|18837.23|18717.23|18832.26|18712.26|10
1628710000000|2021-08-11 19:26:40|18837.35|18717.35|18841.66|18721.66|18841.66|18721.66|18837.22|18717.22|10
1628710010000|2021-08-11 19:26:50|18841.89|18721.89|18842.66|18722.66|18842.77|18722.77|18840.77|18720.77|10
1628710020000|2021-08-11 19:27:00|18843.36|18723.36|18845.91|18725.91|18845.96|18725.96|18843.36|18723.36|10
1628710030000|2021-08-11 19:27:10|18846.7|18726.7|18847.4|18727.4|18847.4|18727.4|18845.73|18725.73|10
1628710040000|2021-08-11 19:27:20|18846.49|18726.49|18859.6|18739.6|18859.6|18739.6|18846.49|18726.49|10
1628710050000|2021-08-11 19:27:30|18859.66|18739.66|18871.91|18751.91|18871.91|18751.91|18859.66|18739.66|10
1628710060000|2021-08-11 19:27:40|18872.16|18752.16|18873.83|18753.83|18875.37|18755.37|18872.16|18752.16|10
1628710070000|2021-08-11 19:27:50|18873.64|18753.64|18877.56|18757.56|18877.9|18757.9|18873.42|18753.42|10
1628710080000|2021-08-11 19:28:00|18877.57|18757.57|18879.18|18759.18|18879.18|18759.18|18877.31|18757.31|9
1628710090000|2021-08-11 19:28:10|18879.34|18759.34|18878.94|18758.94|18879.62|18759.62|18878.94|18758.94|9
1628710100000|2021-08-11 19:28:20|18878.57|18758.57|18878.84|18758.84|18878.84|18758.84|18876.56|18756.56|10
1628710110000|2021-08-11 19:28:30|18878.9|18758.9|18880.4|18760.4|18880.4|18760.4|18877.67|18757.67|10
1628710120000|2021-08-11 19:28:40|18880.35|18760.35|18884.47|18764.47|18885.22|18765.22|18880.35|18760.35|10
1628710130000|2021-08-11 19:28:50|18884.49|18764.49|18888.08|18768.08|18888.08|18768.08|18884.49|18764.49|10
1628710140000|2021-08-11 19:29:00|18888.49|18768.49|18889.57|18769.57|18891.21|18771.21|18888.49|18768.49|10
1628710150000|2021-08-11 19:29:10|18891.07|18771.07|18890.48|18770.48|18891.07|18771.07|18889.2|18769.2|10
1628710160000|2021-08-11 19:29:20|18891.01|18771.01|18891.69|18771.69|18891.75|18771.75|18890.69|18770.69|10
1628710170000|2021-08-11 19:29:30|18891.61|18771.61|18890.8|18770.8|18892.31|18772.31|18890.59|18770.59|9
1628710180000|2021-08-11 19:29:40|18890.63|18770.63|18894.81|18774.81|18894.81|18774.81|18890.63|18770.63|10
1628710190000|2021-08-11 19:29:50|18894.88|18774.88|18895.2|18775.2|18895.2|18775.2|18893.88|18773.88|10
1628710200000|2021-08-11 19:30:00|18895.06|18775.06|18896.13|18776.13|18897.7|18777.7|18894.89|18774.89|10
1628710210000|2021-08-11 19:30:10|18895.31|18775.31|18891.91|18771.91|18896.27|18776.27|18891.91|18771.91|10
1628710220000|2021-08-11 19:30:20|18890.28|18770.28|18885.24|18765.24|18890.35|18770.35|18885.24|18765.24|9
1628710230000|2021-08-11 19:30:30|18884.11|18764.11|18883.76|18763.76|18884.11|18764.11|18882.53|18762.53|10
1628710240000|2021-08-11 19:30:40|18884.49|18764.49|18884.43|18764.43|18886.34|18766.34|18884.43|18764.43|9
1628710250000|2021-08-11 19:30:50|18884.67|18764.67|18882.47|18762.47|18884.67|18764.67|18882.47|18762.47|10
1628710260000|2021-08-11 19:31:00|18882.44|18762.44|18878.7|18758.7|18882.44|18762.44|18878.44|18758.44|10
1628710270000|2021-08-11 19:31:10|18878.16|18758.16|18875.57|18755.57|18878.78|18758.78|18875.57|18755.57|9
1628710280000|2021-08-11 19:31:20|18876.09|18756.09|18875|18755|18876.77|18756.77|18875|18755|9
1628710290000|2021-08-11 19:31:30|18874.74|18754.74|18874.35|18754.35|18875.22|18755.22|18874.27|18754.27|10
1628710300000|2021-08-11 19:31:40|18874|18754|18876.1|18756.1|18876.79|18756.79|18874|18754|10
1628710310000|2021-08-11 19:31:50|18876|18756|18877.06|18757.06|18877.06|18757.06|18875.98|18755.98|10
1628710320000|2021-08-11 19:32:00|18877.16|18757.16|18876.74|18756.74|18877.55|18757.55|18875.53|18755.53|10
1628710330000|2021-08-11 19:32:10|18876.6|18756.6|18880.22|18760.22|18880.22|18760.22|18876.6|18756.6|10
1628710340000|2021-08-11 19:32:20|18880.14|18760.14|18884.22|18764.22|18884.86|18764.86|18879.11|18759.11|10
1628710350000|2021-08-11 19:32:30|18884.73|18764.73|18890.96|18770.96|18890.96|18770.96|18884.1|18764.1|10
1628710360000|2021-08-11 19:32:40|18889.8|18769.8|18894.52|18774.52|18894.52|18774.52|18889.8|18769.8|10
1628710370000|2021-08-11 19:32:50|18894.96|18774.96|18894.82|18774.82|18896.04|18776.04|18894.36|18774.36|10
1628710380000|2021-08-11 19:33:00|18894.95|18774.95|18894.02|18774.02|18896.17|18776.17|18894.02|18774.02|10
1628710390000|2021-08-11 19:33:10|18894|18774|18892.9|18772.9|18894.97|18774.97|18892.88|18772.88|10
1628710400000|2021-08-11 19:33:20|18892.55|18772.55|18891.26|18771.26|18892.82|18772.82|18890.84|18770.84|10
1628710410000|2021-08-11 19:33:30|18891.31|18771.31|18890.34|18770.34|18891.45|18771.45|18889.99|18769.99|10
1628710420000|2021-08-11 19:33:40|18890.33|18770.33|18889.48|18769.48|18890.42|18770.42|18889.48|18769.48|9
1628710430000|2021-08-11 19:33:50|18889.47|18769.47|18888.92|18768.92|18889.47|18769.47|18888.26|18768.26|7
1628710440000|2021-08-11 19:34:00|18889.04|18769.04|18888.82|18768.82|18889.04|18769.04|18887.91|18767.91|10
1628710450000|2021-08-11 19:34:10|18888.59|18768.59|18886.4|18766.4|18888.59|18768.59|18886.4|18766.4|10
1628710460000|2021-08-11 19:34:20|18886.6|18766.6|18887.93|18767.93|18889.09|18769.09|18885.97|18765.97|10
1628710470000|2021-08-11 19:34:30|18888.24|18768.24|18891.49|18771.49|18891.49|18771.49|18888.24|18768.24|10
1628710480000|2021-08-11 19:34:40|18891.24|18771.24|18891.18|18771.18|18891.24|18771.24|18890.29|18770.29|9
1628710490000|2021-08-11 19:34:50|18890.7|18770.7|18896.7|18776.7|18896.7|18776.7|18890.7|18770.7|10
1628710500000|2021-08-11 19:35:00|18896.55|18776.55|18896.83|18776.83|18896.92|18776.92|18896|18776|9
1628710510000|2021-08-11 19:35:10|18896.89|18776.89|18899.87|18779.87|18900.14|18780.14|18896.21|18776.21|10
1628710520000|2021-08-11 19:35:20|18899.82|18779.82|18898.4|18778.4|18899.82|18779.82|18898.4|18778.4|10
1628710530000|2021-08-11 19:35:30|18898.17|18778.17|18901.37|18781.37|18901.37|18781.37|18898.17|18778.17|10
1628710540000|2021-08-11 19:35:40|18901.56|18781.56|18905.32|18785.32|18905.32|18785.32|18901.56|18781.56|10
1628710550000|2021-08-11 19:35:50|18905.41|18785.41|18904.78|18784.78|18905.44|18785.44|18903.67|18783.67|10
1628710560000|2021-08-11 19:36:00|18903.46|18783.46|18904|18784|18904.07|18784.07|18903.32|18783.32|10
1628710570000|2021-08-11 19:36:10|18904.09|18784.09|18910.43|18790.43|18910.43|18790.43|18904.09|18784.09|10
1628710580000|2021-08-11 19:36:20|18910.3|18790.3|18910.21|18790.21|18911.5|18791.5|18910.21|18790.21|10
1628710590000|2021-08-11 19:36:30|18910.5|18790.5|18911.44|18791.44|18913.59|18793.59|18910.49|18790.49|10
1628710600000|2021-08-11 19:36:40|18912.89|18792.89|18913.53|18793.53|18913.53|18793.53|18912.89|18792.89|9
1628710610000|2021-08-11 19:36:50|18913.64|18793.64|18915.32|18795.32|18915.32|18795.32|18913.64|18793.64|9
1628710620000|2021-08-11 19:37:00|18915.02|18795.02|18915.47|18795.47|18915.55|18795.55|18915.02|18795.02|10
1628710630000|2021-08-11 19:37:10|18915.45|18795.45|18915.64|18795.64|18915.64|18795.64|18915.22|18795.22|9
1628710640000|2021-08-11 19:37:20|18915.5|18795.5|18916.11|18796.11|18916.47|18796.47|18915.01|18795.01|10
1628710650000|2021-08-11 19:37:30|18915.72|18795.72|18913.6|18793.6|18915.72|18795.72|18913.43|18793.43|9
1628710660000|2021-08-11 19:37:40|18913.58|18793.58|18919.59|18799.59|18919.59|18799.59|18912.86|18792.86|10
1628710670000|2021-08-11 19:37:50|18919.74|18799.74|18921.07|18801.07|18921.95|18801.95|18918.3|18798.3|9
1628710680000|2021-08-11 19:38:00|18922.69|18802.69|18923.54|18803.54|18923.76|18803.76|18922.69|18802.69|10
1628710690000|2021-08-11 19:38:10|18923.66|18803.66|18924.82|18804.82|18925.71|18805.71|18923.66|18803.66|10
1628710700000|2021-08-11 19:38:20|18924.89|18804.89|18925.86|18805.86|18926.13|18806.13|18924.89|18804.89|10
1628710710000|2021-08-11 19:38:30|18926.14|18806.14|18928.95|18808.95|18928.95|18808.95|18926.01|18806.01|10
1628710720000|2021-08-11 19:38:40|18928.81|18808.81|18929.04|18809.04|18929.04|18809.04|18927.84|18807.84|10
1628710730000|2021-08-11 19:38:50|18931.37|18811.37|18931.35|18811.35|18931.58|18811.58|18930.5|18810.5|9
1628710740000|2021-08-11 19:39:00|18932.77|18812.77|18935.38|18815.38|18935.38|18815.38|18931.48|18811.48|9
1628710750000|2021-08-11 19:39:10|18935.19|18815.19|18933.8|18813.8|18935.96|18815.96|18933.79|18813.79|10
1628710760000|2021-08-11 19:39:20|18933.68|18813.68|18933.69|18813.69|18933.81|18813.81|18933.12|18813.12|9
1628710770000|2021-08-11 19:39:30|18933.66|18813.66|18933.48|18813.48|18934.79|18814.79|18932.75|18812.75|9
1628710780000|2021-08-11 19:39:40|18933.53|18813.53|18933.93|18813.93|18934.5|18814.5|18932.9|18812.9|10
1628710790000|2021-08-11 19:39:50|18934.53|18814.53|18936.13|18816.13|18937.32|18817.32|18934.53|18814.53|10
1628710800000|2021-08-11 19:40:00|18936.67|18816.67|18938.04|18818.04|18939.54|18819.54|18936.67|18816.67|10
1628710810000|2021-08-11 19:40:10|18937.23|18817.23|18934.06|18814.06|18937.23|18817.23|18934.06|18814.06|10
1628710820000|2021-08-11 19:40:20|18934.35|18814.35|18931.81|18811.81|18934.68|18814.68|18931.81|18811.81|10
1628710830000|2021-08-11 19:40:30|18932.38|18812.38|18931.89|18811.89|18933.76|18813.76|18931.09|18811.09|10
1628710840000|2021-08-11 19:40:40|18932.18|18812.18|18931.51|18811.51|18932.79|18812.79|18931.51|18811.51|10
1628710850000|2021-08-11 19:40:50|18931.43|18811.43|18934.35|18814.35|18934.35|18814.35|18931.42|18811.42|10
1628710860000|2021-08-11 19:41:00|18934.58|18814.58|18938.73|18818.73|18939.1|18819.1|18934.58|18814.58|10
1628710870000|2021-08-11 19:41:10|18938.75|18818.75|18939.92|18819.92|18940.86|18820.86|18938.75|18818.75|10
1628710880000|2021-08-11 19:41:20|18939.75|18819.75|18937.74|18817.74|18939.9|18819.9|18937.74|18817.74|10
1628710890000|2021-08-11 19:41:30|18938.75|18818.75|18938.11|18818.11|18938.8|18818.8|18937.68|18817.68|10
1628710900000|2021-08-11 19:41:40|18938.36|18818.36|18938.39|18818.39|18939.1|18819.1|18936.67|18816.67|9
1628710910000|2021-08-11 19:41:50|18938.4|18818.4|18939.19|18819.19|18939.22|18819.22|18938.4|18818.4|8
1628710920000|2021-08-11 19:42:00|18939.06|18819.06|18937.58|18817.58|18939.22|18819.22|18937.55|18817.55|10
1628710930000|2021-08-11 19:42:10|18937.54|18817.54|18937.51|18817.51|18937.81|18817.81|18937.2|18817.2|9
1628710940000|2021-08-11 19:42:20|18938.58|18818.58|18939.77|18819.77|18939.82|18819.82|18937.9|18817.9|9
1628710950000|2021-08-11 19:42:30|18939.96|18819.96|18939.52|18819.52|18940.24|18820.24|18938.26|18818.26|9
1628710960000|2021-08-11 19:42:40|18939.51|18819.51|18939.69|18819.69|18941.16|18821.16|18939.43|18819.43|10
1628710970000|2021-08-11 19:42:50|18939.82|18819.82|18939.87|18819.87|18941.01|18821.01|18939.6|18819.6|9
1628710980000|2021-08-11 19:43:00|18940.17|18820.17|18938.93|18818.93|18940.17|18820.17|18938.57|18818.57|10
1628710990000|2021-08-11 19:43:10|18940.22|18820.22|18938.51|18818.51|18940.22|18820.22|18938.51|18818.51|10
1628711000000|2021-08-11 19:43:20|18938.59|18818.59|18936.32|18816.32|18938.59|18818.59|18936.32|18816.32|8
1628711010000|2021-08-11 19:43:30|18936.41|18816.41|18937.34|18817.34|18937.34|18817.34|18935.83|18815.83|9
1628711020000|2021-08-11 19:43:40|18937.23|18817.23|18935.28|18815.28|18937.84|18817.84|18935.28|18815.28|10
1628711030000|2021-08-11 19:43:50|18934.72|18814.72|18936.05|18816.05|18936.05|18816.05|18934.43|18814.43|9
1628711040000|2021-08-11 19:44:00|18936.19|18816.19|18937.51|18817.51|18938.01|18818.01|18936.19|18816.19|10
1628711050000|2021-08-11 19:44:10|18937.75|18817.75|18942.1|18822.1|18942.1|18822.1|18937.75|18817.75|10
1628711060000|2021-08-11 19:44:20|18943.55|18823.55|18942.76|18822.76|18944.25|18824.25|18942.76|18822.76|10
1628711070000|2021-08-11 19:44:30|18942.69|18822.69|18942.93|18822.93|18943.01|18823.01|18942.69|18822.69|9
1628711080000|2021-08-11 19:44:40|18942.92|18822.92|18944.65|18824.65|18944.73|18824.73|18942.92|18822.92|10
1628711090000|2021-08-11 19:44:50|18944.76|18824.76|18943.99|18823.99|18945.04|18825.04|18943.47|18823.47|10
1628711100000|2021-08-11 19:45:00|18943.97|18823.97|18943.14|18823.14|18944.35|18824.35|18943.14|18823.14|10
1628711110000|2021-08-11 19:45:10|18942.84|18822.84|18941.2|18821.2|18942.84|18822.84|18941.2|18821.2|10
1628711120000|2021-08-11 19:45:20|18942.49|18822.49|18935.81|18815.81|18942.49|18822.49|18935.81|18815.81|10
1628711130000|2021-08-11 19:45:30|18935.41|18815.41|18935.73|18815.73|18935.73|18815.73|18934.65|18814.65|10
1628711140000|2021-08-11 19:45:40|18936.11|18816.11|18939.32|18819.32|18939.32|18819.32|18935.89|18815.89|10
1628711150000|2021-08-11 19:45:50|18939.43|18819.43|18941.82|18821.82|18941.99|18821.99|18939.43|18819.43|10
1628711160000|2021-08-11 19:46:00|18942.28|18822.28|18942.68|18822.68|18943.33|18823.33|18941.83|18821.83|10
1628711170000|2021-08-11 19:46:10|18942.76|18822.76|18946.82|18826.82|18946.82|18826.82|18942.44|18822.44|9
1628711180000|2021-08-11 19:46:20|18948.42|18828.42|18948.02|18828.02|18948.42|18828.42|18946.26|18826.26|10
1628711190000|2021-08-11 19:46:30|18947.54|18827.54|18947.44|18827.44|18948.51|18828.51|18947.16|18827.16|10
1628711200000|2021-08-11 19:46:40|18948.55|18828.55|18947.94|18827.94|18949.14|18829.14|18946.6|18826.6|10
1628711210000|2021-08-11 19:46:50|18947.91|18827.91|18947.43|18827.43|18947.91|18827.91|18945.9|18825.9|10
1628711220000|2021-08-11 19:47:00|18947.02|18827.02|18949.19|18829.19|18949.25|18829.25|18947.02|18827.02|10
1628711230000|2021-08-11 19:47:10|18949.33|18829.33|18948.21|18828.21|18949.71|18829.71|18947.64|18827.64|10
1628711240000|2021-08-11 19:47:20|18946.97|18826.97|18949.31|18829.31|18949.34|18829.34|18946.41|18826.41|10
1628711250000|2021-08-11 19:47:30|18949.06|18829.06|18950.01|18830.01|18950.53|18830.53|18948.94|18828.94|10
1628711260000|2021-08-11 19:47:40|18951.11|18831.11|18951.88|18831.88|18951.88|18831.88|18950.11|18830.11|10
1628711270000|2021-08-11 19:47:50|18951.63|18831.63|18951.15|18831.15|18951.86|18831.86|18950.62|18830.62|10
1628711280000|2021-08-11 19:48:00|18951.48|18831.48|18950.64|18830.64|18951.48|18831.48|18950.2|18830.2|10
1628711290000|2021-08-11 19:48:10|18950.84|18830.84|18952.21|18832.21|18952.23|18832.23|18949.18|18829.18|10
1628711300000|2021-08-11 19:48:20|18952.33|18832.33|18951.16|18831.16|18952.33|18832.33|18950.5|18830.5|10
1628711310000|2021-08-11 19:48:30|18951.28|18831.28|18951.76|18831.76|18952.26|18832.26|18951.28|18831.28|9
1628711320000|2021-08-11 19:48:40|18951.99|18831.99|18951.69|18831.69|18952.06|18832.06|18951.67|18831.67|9
1628711330000|2021-08-11 19:48:50|18951.83|18831.83|18951.98|18831.98|18952.11|18832.11|18951.81|18831.81|7
1628711340000|2021-08-11 19:49:00|18951.16|18831.16|18949.01|18829.01|18951.16|18831.16|18946.54|18826.54|9
1628711350000|2021-08-11 19:49:10|18948.23|18828.23|18951.59|18831.59|18951.69|18831.69|18947.97|18827.97|9
1628711360000|2021-08-11 19:49:20|18951.43|18831.43|18952.17|18832.17|18952.17|18832.17|18951.43|18831.43|9
1628711370000|2021-08-11 19:49:30|18952.21|18832.21|18949.87|18829.87|18952.3|18832.3|18949.33|18829.33|10
1628711380000|2021-08-11 19:49:40|18951.22|18831.22|18951.9|18831.9|18952.01|18832.01|18950.9|18830.9|10
1628711390000|2021-08-11 19:49:50|18951.94|18831.94|18954.29|18834.29|18954.29|18834.29|18951.94|18831.94|10
1628711400000|2021-08-11 19:50:00|18953.94|18833.94|18953.72|18833.72|18954.09|18834.09|18952.74|18832.74|9
1628711410000|2021-08-11 19:50:10|18952.45|18832.45|18953.43|18833.43|18954.79|18834.79|18952.45|18832.45|10
1628711420000|2021-08-11 19:50:20|18954.49|18834.49|18957.31|18837.31|18957.77|18837.77|18954.49|18834.49|10
1628711430000|2021-08-11 19:50:30|18957.7|18837.7|18961.09|18841.09|18961.09|18841.09|18957.55|18837.55|10
1628711440000|2021-08-11 19:50:40|18961.08|18841.08|18966.46|18846.46|18966.46|18846.46|18961.08|18841.08|10
1628711450000|2021-08-11 19:50:50|18965.87|18845.87|18969.21|18849.21|18969.21|18849.21|18965.87|18845.87|10
1628711460000|2021-08-11 19:51:00|18969.64|18849.64|18973.06|18853.06|18973.06|18853.06|18969.64|18849.64|10
1628711470000|2021-08-11 19:51:10|18973.2|18853.2|18973.91|18853.91|18974.07|18854.07|18973.2|18853.2|10
1628711480000|2021-08-11 19:51:20|18974.13|18854.13|18973.76|18853.76|18974.13|18854.13|18972.55|18852.55|10
1628711490000|2021-08-11 19:51:30|18973.04|18853.04|18975.18|18855.18|18975.18|18855.18|18972.99|18852.99|9
1628711500000|2021-08-11 19:51:40|18975.47|18855.47|18977.71|18857.71|18978.46|18858.46|18975.47|18855.47|10
1628711510000|2021-08-11 19:51:50|18978.08|18858.08|18983.3|18863.3|18983.44|18863.44|18978.08|18858.08|10
1628711520000|2021-08-11 19:52:00|18984.2|18864.2|18981.58|18861.58|18984.72|18864.72|18981.58|18861.58|10
1628711530000|2021-08-11 19:52:10|18982.95|18862.95|18980.4|18860.4|18983.15|18863.15|18980.4|18860.4|10
1628711540000|2021-08-11 19:52:20|18979.84|18859.84|18979.45|18859.45|18981.26|18861.26|18979.45|18859.45|10
1628711550000|2021-08-11 19:52:30|18979.37|18859.37|18978.81|18858.81|18979.75|18859.75|18978.81|18858.81|10
1628711560000|2021-08-11 19:52:40|18978.7|18858.7|18977.98|18857.98|18978.7|18858.7|18977.82|18857.82|10
1628711570000|2021-08-11 19:52:50|18979.15|18859.15|18982.64|18862.64|18982.64|18862.64|18978.45|18858.45|10
1628711580000|2021-08-11 19:53:00|18982.65|18862.65|18983.27|18863.27|18984.21|18864.21|18981.56|18861.56|10
1628711590000|2021-08-11 19:53:10|18984.03|18864.03|18987.13|18867.13|18987.67|18867.67|18984.03|18864.03|10
1628711600000|2021-08-11 19:53:20|18987.01|18867.01|18985.34|18865.34|18987.01|18867.01|18985.26|18865.26|10
1628711610000|2021-08-11 19:53:30|18984.99|18864.99|18986.29|18866.29|18986.31|18866.31|18984.25|18864.25|9
1628711620000|2021-08-11 19:53:40|18987.09|18867.09|18994.5|18874.5|18995.63|18875.63|18987.09|18867.09|10
1628711630000|2021-08-11 19:53:50|18995.98|18875.98|18994.66|18874.66|18996.45|18876.45|18994.66|18874.66|10
1628711640000|2021-08-11 19:54:00|18994.72|18874.72|18992.23|18872.23|18995.41|18875.41|18988.95|18868.95|10
1628711650000|2021-08-11 19:54:10|18991.64|18871.64|18990.21|18870.21|18992.2|18872.2|18989.63|18869.63|10
1628711660000|2021-08-11 19:54:20|18990.49|18870.49|18992.5|18872.5|18993.72|18873.72|18990.49|18870.49|9
1628711670000|2021-08-11 19:54:30|18993.47|18873.47|18992.9|18872.9|18994.72|18874.72|18992.9|18872.9|10
1628711680000|2021-08-11 19:54:40|18993.17|18873.17|18988.9|18868.9|18993.17|18873.17|18988.9|18868.9|10
1628711690000|2021-08-11 19:54:50|18988.88|18868.88|18986.8|18866.8|18988.88|18868.88|18986.8|18866.8|10
1628711700000|2021-08-11 19:55:00|18985.33|18865.33|18988.93|18868.93|18989.41|18869.41|18985.33|18865.33|10
1628711710000|2021-08-11 19:55:10|18988.89|18868.89|18993.69|18873.69|18993.69|18873.69|18988.6|18868.6|10
1628711720000|2021-08-11 19:55:20|18993.95|18873.95|18994.75|18874.75|18994.89|18874.89|18992.31|18872.31|10
1628711730000|2021-08-11 19:55:30|18994.59|18874.59|18994.9|18874.9|18995.11|18875.11|18994.07|18874.07|10
1628711740000|2021-08-11 19:55:40|18994.81|18874.81|18994.9|18874.9|18996|18876|18994.39|18874.39|10
1628711750000|2021-08-11 19:55:50|18994.97|18874.97|18996.29|18876.29|18996.29|18876.29|18993.67|18873.67|9
1628711760000|2021-08-11 19:56:00|18996.43|18876.43|19000.56|18880.56|19000.56|18880.56|18996.43|18876.43|10
1628711770000|2021-08-11 19:56:10|19001|18881|19000.87|18880.87|19002.16|18882.16|19000.61|18880.61|10
1628711780000|2021-08-11 19:56:20|19000.48|18880.48|19002.19|18882.19|19002.19|18882.19|18999.64|18879.64|10
1628711790000|2021-08-11 19:56:30|19002.41|18882.41|19004.23|18884.23|19004.23|18884.23|19001.7|18881.7|10
1628711800000|2021-08-11 19:56:40|19003.82|18883.82|19003.38|18883.38|19004.31|18884.31|19002.71|18882.71|10
1628711810000|2021-08-11 19:56:50|19003.4|18883.4|19003.81|18883.81|19004.93|18884.93|19001.77|18881.77|10
1628711820000|2021-08-11 19:57:00|19003.89|18883.89|19005.93|18885.93|19006.55|18886.55|19003.89|18883.89|10
1628711830000|2021-08-11 19:57:10|19006.28|18886.28|19008.05|18888.05|19008.05|18888.05|19005.89|18885.89|10
1628711840000|2021-08-11 19:57:20|19007.77|18887.77|19011.83|18891.83|19011.96|18891.96|19007.63|18887.63|10
1628711850000|2021-08-11 19:57:30|19011.8|18891.8|19011.17|18891.17|19011.82|18891.82|19010.33|18890.33|10
1628711860000|2021-08-11 19:57:40|19012.67|18892.67|19010.61|18890.61|19012.67|18892.67|19010.61|18890.61|10
1628711870000|2021-08-11 19:57:50|19010.83|18890.83|19012.48|18892.48|19013.21|18893.21|19010.83|18890.83|10
1628711880000|2021-08-11 19:58:00|19012.52|18892.52|19004.32|18884.32|19012.73|18892.73|19004.32|18884.32|10
1628711890000|2021-08-11 19:58:10|19004.23|18884.23|19000.8|18880.8|19004.23|18884.23|18999.98|18879.98|10
1628711900000|2021-08-11 19:58:20|19001.19|18881.19|18996.85|18876.85|19001.19|18881.19|18995.99|18875.99|10
1628711910000|2021-08-11 19:58:30|18995.21|18875.21|18996.02|18876.02|18998.32|18878.32|18994.79|18874.79|10
1628711920000|2021-08-11 19:58:40|18996.1|18876.1|18997.2|18877.2|18997.86|18877.86|18996.1|18876.1|10
1628711930000|2021-08-11 19:58:50|18997.45|18877.45|18999.77|18879.77|18999.77|18879.77|18997.42|18877.42|10
1628711940000|2021-08-11 19:59:00|19000.03|18880.03|19002.06|18882.06|19003.32|18883.32|19000.03|18880.03|10
1628711950000|2021-08-11 19:59:10|19002.57|18882.57|19003.81|18883.81|19004.75|18884.75|19002.57|18882.57|10
1628711960000|2021-08-11 19:59:20|19002.5|18882.5|19003.81|18883.81|19003.81|18883.81|19001.26|18881.26|10
1628711970000|2021-08-11 19:59:30|19002.99|18882.99|19002.6|18882.6|19002.99|18882.99|19000.34|18880.34|10
1628711980000|2021-08-11 19:59:40|19002.15|18882.15|19002.35|18882.35|19002.35|18882.35|18999.82|18879.82|10
1628711990000|2021-08-11 19:59:50|19001.28|18881.28|19000.52|18880.52|19001.6|18881.6|19000.31|18880.31|10
1628712000000|2021-08-11 20:00:00|19000.08|18880.08|18989.21|18869.21|19000.08|18880.08|18989.21|18869.21|10
1628712010000|2021-08-11 20:00:10|18988.72|18868.72|18984.12|18864.12|18988.72|18868.72|18984.12|18864.12|10
1628712020000|2021-08-11 20:00:20|18985.32|18865.32|18986.22|18866.22|18986.22|18866.22|18982.94|18862.94|10
1628712030000|2021-08-11 20:00:30|18986.94|18866.94|18992.35|18872.35|18992.35|18872.35|18986.76|18866.76|10
1628712040000|2021-08-11 20:00:40|18992.55|18872.55|18996.83|18876.83|18996.83|18876.83|18992.55|18872.55|10
1628712050000|2021-08-11 20:00:50|18996.64|18876.64|19001.51|18881.51|19001.51|18881.51|18996.29|18876.29|10
1628712060000|2021-08-11 20:01:00|19001.52|18881.52|19002.3|18882.3|19002.76|18882.76|19001.52|18881.52|9
1628712070000|2021-08-11 20:01:10|19001.89|18881.89|19001.83|18881.83|19003.6|18883.6|19001.77|18881.77|9
1628712080000|2021-08-11 20:01:20|19001.74|18881.74|18998.07|18878.07|19001.83|18881.83|18997.29|18877.29|10
1628712090000|2021-08-11 20:01:30|18996.43|18876.43|18996.08|18876.08|18996.43|18876.43|18994|18874|10
1628712100000|2021-08-11 20:01:40|18996.14|18876.14|18995.64|18875.64|18996.14|18876.14|18995|18875|10
1628712110000|2021-08-11 20:01:50|18996.12|18876.12|18995.95|18875.95|18998|18878|18995.95|18875.95|10
1628712120000|2021-08-11 20:02:00|18997.43|18877.43|18995.98|18875.98|18997.43|18877.43|18995.81|18875.81|9
1628712130000|2021-08-11 20:02:10|18996.12|18876.12|18997.32|18877.32|18997.34|18877.34|18995.85|18875.85|10
1628712140000|2021-08-11 20:02:20|18997.51|18877.51|18996.85|18876.85|18997.7|18877.7|18995.68|18875.68|10
1628712150000|2021-08-11 20:02:30|18995.32|18875.32|18999.5|18879.5|18999.5|18879.5|18995.32|18875.32|10
1628712160000|2021-08-11 20:02:40|18999.35|18879.35|19000.11|18880.11|19000.23|18880.23|18999|18879|9
1628712170000|2021-08-11 20:02:50|19000.27|18880.27|19003.19|18883.19|19003.19|18883.19|19000.27|18880.27|10
1628712180000|2021-08-11 20:03:00|19003.32|18883.32|19006.56|18886.56|19006.56|18886.56|19003.32|18883.32|10
1628712190000|2021-08-11 20:03:10|19006.53|18886.53|19006.63|18886.63|19006.63|18886.63|19004.72|18884.72|10
1628712200000|2021-08-11 20:03:20|19007.44|18887.44|19007.02|18887.02|19007.44|18887.44|19005.59|18885.59|10
1628712210000|2021-08-11 20:03:30|19008.38|18888.38|19009.84|18889.84|19009.84|18889.84|19007.12|18887.12|10
1628712220000|2021-08-11 20:03:40|19009.97|18889.97|19009.41|18889.41|19010.32|18890.32|19007.22|18887.22|10
1628712230000|2021-08-11 20:03:50|19008.47|18888.47|19012.21|18892.21|19012.93|18892.93|19008.47|18888.47|10
1628712240000|2021-08-11 20:04:00|19012.78|18892.78|19012.66|18892.66|19013.89|18893.89|19012.54|18892.54|10
1628712250000|2021-08-11 20:04:10|19012.87|18892.87|19012.91|18892.91|19013.46|18893.46|19012.28|18892.28|10
1628712260000|2021-08-11 20:04:20|19011.82|18891.82|19014.19|18894.19|19014.19|18894.19|19011.82|18891.82|10
1628712270000|2021-08-11 20:04:30|19013.89|18893.89|19013.1|18893.1|19013.92|18893.92|19012.19|18892.19|10
1628712280000|2021-08-11 20:04:40|19012.64|18892.64|19013.3|18893.3|19013.94|18893.94|19012.64|18892.64|10
1628712290000|2021-08-11 20:04:50|19013.09|18893.09|19014.11|18894.11|19014.5|18894.5|19012.94|18892.94|10
1628712300000|2021-08-11 20:05:00|19014.23|18894.23|19014.35|18894.35|19014.39|18894.39|19013.08|18893.08|10
1628712310000|2021-08-11 20:05:10|19013.47|18893.47|19014.06|18894.06|19016.01|18896.01|19013.47|18893.47|10
1628712320000|2021-08-11 20:05:20|19015.12|18895.12|19013.4|18893.4|19015.12|18895.12|19012.42|18892.42|10
1628712330000|2021-08-11 20:05:30|19013.97|18893.97|19011.92|18891.92|19013.97|18893.97|19011.61|18891.61|10
1628712340000|2021-08-11 20:05:40|19011.93|18891.93|19012.28|18892.28|19012.66|18892.66|19011.83|18891.83|10
1628712350000|2021-08-11 20:05:50|19012.54|18892.54|19016.5|18896.5|19016.5|18896.5|19012.13|18892.13|10
1628712360000|2021-08-11 20:06:00|19016.6|18896.6|19018.58|18898.58|19018.58|18898.58|19014.51|18894.51|10
1628712370000|2021-08-11 20:06:10|19019|18899|19020.37|18900.37|19020.46|18900.46|19017.85|18897.85|10
1628712380000|2021-08-11 20:06:20|19019.64|18899.64|19018.94|18898.94|19020.95|18900.95|19018.94|18898.94|10
1628712390000|2021-08-11 20:06:30|19020.07|18900.07|19019.15|18899.15|19020.07|18900.07|19018.96|18898.96|9
1628712400000|2021-08-11 20:06:40|19019.02|18899.02|19020.8|18900.8|19020.8|18900.8|19018.06|18898.06|10
1628712410000|2021-08-11 20:06:50|19021.12|18901.12|19021.51|18901.51|19021.51|18901.51|19020.2|18900.2|10
1628712420000|2021-08-11 20:07:00|19021.1|18901.1|19020.06|18900.06|19021.1|18901.1|19019.44|18899.44|10
1628712430000|2021-08-11 20:07:10|19020.89|18900.89|19021.71|18901.71|19021.71|18901.71|19020.78|18900.78|10
1628712440000|2021-08-11 20:07:20|19022.07|18902.07|19021.76|18901.76|19022.07|18902.07|19020.71|18900.71|10
1628712450000|2021-08-11 20:07:30|19021.69|18901.69|19020.44|18900.44|19022.12|18902.12|19020.44|18900.44|10
1628712460000|2021-08-11 20:07:40|19020.87|18900.87|19021.62|18901.62|19021.62|18901.62|19020.23|18900.23|10
1628712470000|2021-08-11 20:07:50|19021.5|18901.5|19021.93|18901.93|19023.87|18903.87|19021.5|18901.5|10
1628712480000|2021-08-11 20:08:00|19021.88|18901.88|19023.4|18903.4|19023.4|18903.4|19021.88|18901.88|10
1628712490000|2021-08-11 20:08:10|19023.57|18903.57|19024.91|18904.91|19024.97|18904.97|19023.27|18903.27|10
1628712500000|2021-08-11 20:08:20|19024.75|18904.75|19026.15|18906.15|19026.15|18906.15|19024.13|18904.13|9
1628712510000|2021-08-11 20:08:30|19026.51|18906.51|19027.32|18907.32|19028.25|18908.25|19025.99|18905.99|10
1628712520000|2021-08-11 20:08:40|19027.59|18907.59|19029.71|18909.71|19029.71|18909.71|19027.59|18907.59|10
1628712530000|2021-08-11 20:08:50|19028.25|18908.25|19029.03|18909.03|19029.08|18909.08|19028.07|18908.07|10
1628712540000|2021-08-11 20:09:00|19028.96|18908.96|19029.1|18909.1|19029.58|18909.58|19028.83|18908.83|9
1628712550000|2021-08-11 20:09:10|19026.75|18906.75|19025.82|18905.82|19026.9|18906.9|19025.47|18905.47|10
1628712560000|2021-08-11 20:09:20|19026.99|18906.99|19028.44|18908.44|19028.44|18908.44|19025.5|18905.5|10
1628712570000|2021-08-11 20:09:30|19028.61|18908.61|19029.42|18909.42|19029.73|18909.73|19027.35|18907.35|10
1628712580000|2021-08-11 20:09:40|19029.58|18909.58|19032.19|18912.19|19032.19|18912.19|19029.26|18909.26|10
1628712590000|2021-08-11 20:09:50|19032.16|18912.16|19035.1|18915.1|19035.52|18915.52|19031.54|18911.54|10
1628712600000|2021-08-11 20:10:00|19034.95|18914.95|19037.45|18917.45|19037.49|18917.49|19034.95|18914.95|10
1628712610000|2021-08-11 20:10:10|19038.28|18918.28|19042.68|18922.68|19042.68|18922.68|19038.28|18918.28|10
1628712620000|2021-08-11 20:10:20|19043.06|18923.06|19042.37|18922.37|19043.06|18923.06|19041.2|18921.2|9
1628712630000|2021-08-11 20:10:30|19042.92|18922.92|19045.38|18925.38|19046.39|18926.39|19042.92|18922.92|10
1628712640000|2021-08-11 20:10:40|19043.88|18923.88|19047.66|18927.66|19047.66|18927.66|19043.68|18923.68|10
1628712650000|2021-08-11 20:10:50|19047.39|18927.39|19047.07|18927.07|19048.47|18928.47|19046.21|18926.21|10
1628712660000|2021-08-11 20:11:00|19046.44|18926.44|19049.78|18929.78|19050.47|18930.47|19046.44|18926.44|10
1628712670000|2021-08-11 20:11:10|19049.4|18929.4|19046.24|18926.24|19049.4|18929.4|19045.45|18925.45|10
1628712680000|2021-08-11 20:11:20|19047.96|18927.96|19048.3|18928.3|19049.4|18929.4|19047.96|18927.96|10
1628712690000|2021-08-11 20:11:30|19049.21|18929.21|19046.87|18926.87|19049.68|18929.68|19046.87|18926.87|10
1628712700000|2021-08-11 20:11:40|19045.63|18925.63|19048.74|18928.74|19048.74|18928.74|19045.63|18925.63|10
1628712710000|2021-08-11 20:11:50|19049.18|18929.18|19048.63|18928.63|19049.18|18929.18|19047.79|18927.79|10
1628712720000|2021-08-11 20:12:00|19048.52|18928.52|19048.9|18928.9|19049.17|18929.17|19047.98|18927.98|10
1628712730000|2021-08-11 20:12:10|19048.92|18928.92|19049.2|18929.2|19050.28|18930.28|19048.92|18928.92|9
1628712740000|2021-08-11 20:12:20|19049.49|18929.49|19049.71|18929.71|19050.37|18930.37|19049.49|18929.49|10
1628712750000|2021-08-11 20:12:30|19050.27|18930.27|19049.7|18929.7|19050.27|18930.27|19047.94|18927.94|10
1628712760000|2021-08-11 20:12:40|19049.18|18929.18|19048.11|18928.11|19049.91|18929.91|19048.06|18928.06|10
1628712770000|2021-08-11 20:12:50|19048.63|18928.63|19046.31|18926.31|19048.63|18928.63|19045.87|18925.87|10
1628712780000|2021-08-11 20:13:00|19046.11|18926.11|19048.27|18928.27|19048.27|18928.27|19045.82|18925.82|10
1628712790000|2021-08-11 20:13:10|19048.41|18928.41|19047.27|18927.27|19048.41|18928.41|19045.65|18925.65|10
1628712800000|2021-08-11 20:13:20|19045.41|18925.41|19047.87|18927.87|19047.87|18927.87|19045.35|18925.35|10
1628712810000|2021-08-11 20:13:30|19048.83|18928.83|19053.31|18933.31|19053.31|18933.31|19048.83|18928.83|10
1628712820000|2021-08-11 20:13:40|19053.42|18933.42|19054.94|18934.94|19055.44|18935.44|19053.34|18933.34|10
1628712830000|2021-08-11 20:13:50|19055.84|18935.84|19053.46|18933.46|19056.27|18936.27|19052.48|18932.48|10
1628712840000|2021-08-11 20:14:00|19053.66|18933.66|19058.87|18938.87|19058.87|18938.87|19052.87|18932.87|10
1628712850000|2021-08-11 20:14:10|19060.35|18940.35|19062.56|18942.56|19062.77|18942.77|19060.35|18940.35|10
1628712860000|2021-08-11 20:14:20|19062.67|18942.67|19063.63|18943.63|19064.05|18944.05|19062.22|18942.22|10
1628712870000|2021-08-11 20:14:30|19063.64|18943.64|19061.82|18941.82|19063.64|18943.64|19061.82|18941.82|10
1628712880000|2021-08-11 20:14:40|19060.4|18940.4|19062.02|18942.02|19062.61|18942.61|19060.16|18940.16|10
1628712890000|2021-08-11 20:14:50|19062.41|18942.41|19065.92|18945.92|19066.69|18946.69|19062.41|18942.41|10
1628712900000|2021-08-11 20:15:00|19065.5|18945.5|19065.78|18945.78|19066.05|18946.05|19065.36|18945.36|9
1628712910000|2021-08-11 20:15:10|19065.9|18945.9|19067.07|18947.07|19067.17|18947.17|19065.9|18945.9|9
1628712920000|2021-08-11 20:15:20|19067.34|18947.34|19071.41|18951.41|19071.44|18951.44|19067.34|18947.34|10
1628712930000|2021-08-11 20:15:30|19070.34|18950.34|19069.82|18949.82|19070.78|18950.78|19069.79|18949.79|10
1628712940000|2021-08-11 20:15:40|19069.67|18949.67|19069.33|18949.33|19070.4|18950.4|19069.33|18949.33|10
1628712950000|2021-08-11 20:15:50|19069.61|18949.61|19073.55|18953.55|19073.55|18953.55|19069.55|18949.55|10
1628712960000|2021-08-11 20:16:00|19075.33|18955.33|19074.18|18954.18|19075.33|18955.33|19073.96|18953.96|10
1628712970000|2021-08-11 20:16:10|19075.64|18955.64|19071.63|18951.63|19075.68|18955.68|19071.63|18951.63|10
1628712980000|2021-08-11 20:16:20|19070.01|18950.01|19064.28|18944.28|19070.01|18950.01|19064.28|18944.28|10
1628712990000|2021-08-11 20:16:30|19063.83|18943.83|19062.18|18942.18|19063.83|18943.83|19061.98|18941.98|10
1628713000000|2021-08-11 20:16:40|19061.7|18941.7|19058.07|18938.07|19061.7|18941.7|19058.07|18938.07|10
1628713010000|2021-08-11 20:16:50|19057.22|18937.22|19050.46|18930.46|19057.22|18937.22|19050.46|18930.46|10
1628713020000|2021-08-11 20:17:00|19050.2|18930.2|19041.23|18921.23|19050.2|18930.2|19041.23|18921.23|10
1628713030000|2021-08-11 20:17:10|19040.4|18920.4|19039.28|18919.28|19042.98|18922.98|19039.28|18919.28|10
1628713040000|2021-08-11 20:17:20|19038.44|18918.44|19039.45|18919.45|19039.64|18919.64|19038.43|18918.43|10
1628713050000|2021-08-11 20:17:30|19039.75|18919.75|19042.83|18922.83|19042.98|18922.98|19039.75|18919.75|10
1628713060000|2021-08-11 20:17:40|19043.52|18923.52|19045.31|18925.31|19045.31|18925.31|19043.52|18923.52|10
1628713070000|2021-08-11 20:17:50|19044.1|18924.1|19046.69|18926.69|19047.37|18927.37|19044.1|18924.1|10
1628713080000|2021-08-11 20:18:00|19046.55|18926.55|19047.37|18927.37|19047.37|18927.37|19046.55|18926.55|10
1628713090000|2021-08-11 20:18:10|19047.48|18927.48|19050.07|18930.07|19050.07|18930.07|19047.31|18927.31|10
1628713100000|2021-08-11 20:18:20|19049.92|18929.92|19053.62|18933.62|19053.62|18933.62|19049.92|18929.92|7
1628713110000|2021-08-11 20:18:30|19053.6|18933.6|19050.96|18930.96|19053.6|18933.6|19050.68|18930.68|10
1628713120000|2021-08-11 20:18:40|19050.98|18930.98|19054.35|18934.35|19054.35|18934.35|19050.96|18930.96|10
1628713130000|2021-08-11 20:18:50|19054.38|18934.38|19055.67|18935.67|19055.71|18935.71|19052.58|18932.58|10
1628713140000|2021-08-11 20:19:00|19055.68|18935.68|19053.8|18933.8|19055.68|18935.68|19053.8|18933.8|10
1628713150000|2021-08-11 20:19:10|19055.32|18935.32|19056.68|18936.68|19056.68|18936.68|19053.37|18933.37|10
1628713160000|2021-08-11 20:19:20|19056.86|18936.86|19056.19|18936.19|19058.04|18938.04|19056.14|18936.14|10
1628713170000|2021-08-11 20:19:30|19056.29|18936.29|19056.4|18936.4|19057.15|18937.15|19055.78|18935.78|10
1628713180000|2021-08-11 20:19:40|19056.33|18936.33|19054.37|18934.37|19056.6|18936.6|19053.38|18933.38|10
1628713190000|2021-08-11 20:19:50|19054.61|18934.61|19051.06|18931.06|19054.61|18934.61|19051.06|18931.06|10
1628713200000|2021-08-11 20:20:00|19048.91|18928.91|19047.88|18927.88|19048.91|18928.91|19046.69|18926.69|10
1628713210000|2021-08-11 20:20:10|19048.19|18928.19|19047.28|18927.28|19049.79|18929.79|19047.28|18927.28|9
1628713220000|2021-08-11 20:20:20|19048.91|18928.91|19047.23|18927.23|19049.07|18929.07|19045.94|18925.94|9
1628713230000|2021-08-11 20:20:30|19045.99|18925.99|19049.04|18929.04|19049.08|18929.08|19045.99|18925.99|10
1628713240000|2021-08-11 20:20:40|19049.84|18929.84|19052.67|18932.67|19052.67|18932.67|19049.61|18929.61|10
1628713250000|2021-08-11 20:20:50|19052.73|18932.73|19052.54|18932.54|19052.73|18932.73|19052.17|18932.17|10
1628713260000|2021-08-11 20:21:00|19052.89|18932.89|19055.78|18935.78|19055.81|18935.81|19052.89|18932.89|9
1628713270000|2021-08-11 20:21:10|19055.85|18935.85|19057.41|18937.41|19057.73|18937.73|19055.85|18935.85|10
1628713280000|2021-08-11 20:21:20|19057.32|18937.32|19059.63|18939.63|19059.63|18939.63|19056.32|18936.32|10
1628713290000|2021-08-11 20:21:30|19058.28|18938.28|19060.17|18940.17|19060.31|18940.31|19058.28|18938.28|9
1628713300000|2021-08-11 20:21:40|19059.76|18939.76|19060.78|18940.78|19060.78|18940.78|19058.85|18938.85|10
1628713310000|2021-08-11 20:21:50|19060.73|18940.73|19060.6|18940.6|19060.82|18940.82|19059.2|18939.2|9
1628713320000|2021-08-11 20:22:00|19060.64|18940.64|19060.22|18940.22|19061.46|18941.46|19059.65|18939.65|10
1628713330000|2021-08-11 20:22:10|19060.34|18940.34|19061.09|18941.09|19061.89|18941.89|19060.19|18940.19|10
1628713340000|2021-08-11 20:22:20|19061.99|18941.99|19060.12|18940.12|19061.99|18941.99|19060.01|18940.01|10
1628713350000|2021-08-11 20:22:30|19059.15|18939.15|19056.11|18936.11|19059.15|18939.15|19055.63|18935.63|10
1628713360000|2021-08-11 20:22:40|19055.93|18935.93|19056.34|18936.34|19057.5|18937.5|19055.81|18935.81|10
1628713370000|2021-08-11 20:22:50|19056.32|18936.32|19060.97|18940.97|19060.97|18940.97|19056.32|18936.32|10
1628713380000|2021-08-11 20:23:00|19061.52|18941.52|19062.03|18942.03|19062.74|18942.74|19061.52|18941.52|10
1628713390000|2021-08-11 20:23:10|19061.89|18941.89|19064.17|18944.17|19065.03|18945.03|19061.89|18941.89|10
1628713400000|2021-08-11 20:23:20|19063.37|18943.37|19063.05|18943.05|19063.37|18943.37|19062.06|18942.06|10
1628713410000|2021-08-11 20:23:30|19064.42|18944.42|19065.26|18945.26|19065.26|18945.26|19063.02|18943.02|10
1628713420000|2021-08-11 20:23:40|19065.4|18945.4|19065.82|18945.82|19067.04|18947.04|19065.4|18945.4|10
1628713430000|2021-08-11 20:23:50|19066.92|18946.92|19064.62|18944.62|19067.27|18947.27|19064.62|18944.62|10
1628713440000|2021-08-11 20:24:00|19064.39|18944.39|19061.42|18941.42|19064.41|18944.41|19060.94|18940.94|9
1628713450000|2021-08-11 20:24:10|19061.72|18941.72|19064.19|18944.19|19064.19|18944.19|19061.72|18941.72|10
1628713460000|2021-08-11 20:24:20|19064.16|18944.16|19062.94|18942.94|19064.16|18944.16|19062.78|18942.78|9
1628713470000|2021-08-11 20:24:30|19062.93|18942.93|19064.79|18944.79|19065.12|18945.12|19062.93|18942.93|10
1628713480000|2021-08-11 20:24:40|19064.85|18944.85|19065.7|18945.7|19065.81|18945.81|19064.85|18944.85|9
1628713490000|2021-08-11 20:24:50|19064.98|18944.98|19066.09|18946.09|19066.09|18946.09|19064.53|18944.53|10
1628713500000|2021-08-11 20:25:00|19066.03|18946.03|19067.28|18947.28|19067.28|18947.28|19066.03|18946.03|9
1628713510000|2021-08-11 20:25:10|19067.3|18947.3|19068|18948|19069.54|18949.54|19067.3|18947.3|9
1628713520000|2021-08-11 20:25:20|19068.38|18948.38|19071.53|18951.53|19071.53|18951.53|19068.38|18948.38|10
1628713530000|2021-08-11 20:25:30|19071.57|18951.57|19072.72|18952.72|19072.72|18952.72|19070.85|18950.85|9
1628713540000|2021-08-11 20:25:40|19072.74|18952.74|19072.91|18952.91|19073.46|18953.46|19071.04|18951.04|8
1628713550000|2021-08-11 20:25:50|19074.77|18954.77|19077.69|18957.69|19077.69|18957.69|19074.77|18954.77|10
1628713560000|2021-08-11 20:26:00|19077.18|18957.18|19077.51|18957.51|19077.51|18957.51|19076.37|18956.37|10
1628713570000|2021-08-11 20:26:10|19077.67|18957.67|19080.09|18960.09|19080.22|18960.22|19077.67|18957.67|9
1628713580000|2021-08-11 20:26:20|19080.7|18960.7|19079.3|18959.3|19080.7|18960.7|19078.84|18958.84|10
1628713590000|2021-08-11 20:26:30|19079.66|18959.66|19079.88|18959.88|19080.99|18960.99|19079.5|18959.5|10
1628713600000|2021-08-11 20:26:40|19079.54|18959.54|19082.63|18962.63|19082.69|18962.69|19079.54|18959.54|9
1628713610000|2021-08-11 20:26:50|19082.52|18962.52|19083.95|18963.95|19083.98|18963.98|19082.17|18962.17|10
1628713620000|2021-08-11 20:27:00|19083.98|18963.98|19087.37|18967.37|19087.66|18967.66|19083.98|18963.98|10
1628713630000|2021-08-11 20:27:10|19086.45|18966.45|19090.87|18970.87|19090.87|18970.87|19086.45|18966.45|10
1628713640000|2021-08-11 20:27:20|19092.31|18972.31|19094.09|18974.09|19094.09|18974.09|19091.88|18971.88|10
1628713650000|2021-08-11 20:27:30|19094.48|18974.48|19099.36|18979.36|19099.36|18979.36|19094.48|18974.48|10
1628713660000|2021-08-11 20:27:40|19099.27|18979.27|19101.62|18981.62|19101.62|18981.62|19098.33|18978.33|10
1628713670000|2021-08-11 20:27:50|19103.61|18983.61|19104.68|18984.68|19104.68|18984.68|19103.61|18983.61|10
1628713680000|2021-08-11 20:28:00|19104.8|18984.8|19103.35|18983.35|19106.75|18986.75|19103.35|18983.35|10
1628713690000|2021-08-11 20:28:10|19103.6|18983.6|19103.45|18983.45|19103.96|18983.96|19102.3|18982.3|10
1628713700000|2021-08-11 20:28:20|19104.43|18984.43|19105.85|18985.85|19106.73|18986.73|19104.43|18984.43|10
1628713710000|2021-08-11 20:28:30|19106.65|18986.65|19111.68|18991.68|19111.68|18991.68|19106.65|18986.65|10
1628713720000|2021-08-11 20:28:40|19111.79|18991.79|19111.02|18991.02|19111.79|18991.79|19110.51|18990.51|10
1628713730000|2021-08-11 20:28:50|19110.85|18990.85|19108.64|18988.64|19110.85|18990.85|19108.11|18988.11|10
1628713740000|2021-08-11 20:29:00|19107.66|18987.66|19094.28|18974.28|19109.22|18989.22|19094.28|18974.28|10
1628713750000|2021-08-11 20:29:10|19104.27|18984.27|19098.68|18978.68|19104.27|18984.27|19098.68|18978.68|10
1628713760000|2021-08-11 20:29:20|19097.2|18977.2|19089.73|18969.73|19097.2|18977.2|19089.73|18969.73|10
1628713770000|2021-08-11 20:29:30|19089.27|18969.27|19091.11|18971.11|19091.11|18971.11|19088.81|18968.81|10
1628713780000|2021-08-11 20:29:40|19090.87|18970.87|19080.81|18960.81|19090.87|18970.87|19080.81|18960.81|10
1628713790000|2021-08-11 20:29:50|19079.74|18959.74|19068.21|18948.21|19079.74|18959.74|19067.46|18947.46|10
1628713800000|2021-08-11 20:30:00|19068.18|18948.18|19061.11|18941.11|19068.18|18948.18|19061.11|18941.11|10
1628713810000|2021-08-11 20:30:10|19060.36|18940.36|19052.5|18932.5|19060.36|18940.36|19052.5|18932.5|10
1628713820000|2021-08-11 20:30:20|19050.25|18930.25|19047.39|18927.39|19050.47|18930.47|19046.11|18926.11|10
1628713830000|2021-08-11 20:30:30|19047.78|18927.78|19050.53|18930.53|19050.57|18930.57|19047.78|18927.78|10
1628713840000|2021-08-11 20:30:40|19051.34|18931.34|19051.43|18931.43|19052.03|18932.03|19050.79|18930.79|10
1628713850000|2021-08-11 20:30:50|19051.15|18931.15|19053.64|18933.64|19053.64|18933.64|19050.95|18930.95|10
1628713860000|2021-08-11 20:31:00|19053.65|18933.65|19054.57|18934.57|19054.94|18934.94|19053.38|18933.38|10
1628713870000|2021-08-11 20:31:10|19054.17|18934.17|19051.16|18931.16|19054.17|18934.17|19050.12|18930.12|10
1628713880000|2021-08-11 20:31:20|19051.03|18931.03|19042.75|18922.75|19051.03|18931.03|19042.75|18922.75|10
1628713890000|2021-08-11 20:31:30|19041.49|18921.49|19032.51|18912.51|19041.49|18921.49|19032.51|18912.51|9
1628713900000|2021-08-11 20:31:40|19031.92|18911.92|19019.07|18899.07|19031.92|18911.92|19019.07|18899.07|10
1628713910000|2021-08-11 20:31:50|19019.42|18899.42|19016.88|18896.88|19019.61|18899.61|19016.88|18896.88|10
1628713920000|2021-08-11 20:32:00|19016.28|18896.28|19019.84|18899.84|19019.84|18899.84|19016.28|18896.28|10
1628713930000|2021-08-11 20:32:10|19022.23|18902.23|19026.23|18906.23|19026.76|18906.76|19022.23|18902.23|10
1628713940000|2021-08-11 20:32:20|19028.4|18908.4|19029.31|18909.31|19030.63|18910.63|19028.4|18908.4|10
1628713950000|2021-08-11 20:32:30|19029.22|18909.22|19029.31|18909.31|19030.96|18910.96|19028.7|18908.7|10
1628713960000|2021-08-11 20:32:40|19030.89|18910.89|19039.31|18919.31|19039.31|18919.31|19030.89|18910.89|10
1628713970000|2021-08-11 20:32:50|19038.83|18918.83|19037.9|18917.9|19040.47|18920.47|19036.85|18916.85|10
1628713980000|2021-08-11 20:33:00|19037.82|18917.82|19041.32|18921.32|19041.32|18921.32|19037.46|18917.46|10
1628713990000|2021-08-11 20:33:10|19041.41|18921.41|19043.78|18923.78|19043.88|18923.88|19041.41|18921.41|10
1628714000000|2021-08-11 20:33:20|19043.84|18923.84|19048.29|18928.29|19048.29|18928.29|19043.84|18923.84|9
1628714010000|2021-08-11 20:33:30|19048.98|18928.98|19053.32|18933.32|19053.32|18933.32|19048.98|18928.98|9
1628714020000|2021-08-11 20:33:40|19053.23|18933.23|19053.83|18933.83|19054.14|18934.14|19053.14|18933.14|10
1628714030000|2021-08-11 20:33:50|19054.14|18934.14|19058.64|18938.64|19058.64|18938.64|19054.14|18934.14|10
1628714040000|2021-08-11 20:34:00|19058.68|18938.68|19061.58|18941.58|19061.58|18941.58|19058.63|18938.63|9
1628714050000|2021-08-11 20:34:10|19062.2|18942.2|19067.95|18947.95|19068.03|18948.03|19062.2|18942.2|10
1628714060000|2021-08-11 20:34:20|19067.94|18947.94|19065.62|18945.62|19067.94|18947.94|19065.19|18945.19|10
1628714070000|2021-08-11 20:34:30|19065.48|18945.48|19067.37|18947.37|19067.37|18947.37|19065.2|18945.2|10
1628714080000|2021-08-11 20:34:40|19069.43|18949.43|19072.77|18952.77|19072.77|18952.77|19068.93|18948.93|10
1628714090000|2021-08-11 20:34:50|19072.59|18952.59|19075.02|18955.02|19075.15|18955.15|19072.59|18952.59|10
1628714100000|2021-08-11 20:35:00|19075.36|18955.36|19077.43|18957.43|19077.6|18957.6|19075.26|18955.26|10
1628714110000|2021-08-11 20:35:10|19077.33|18957.33|19077.52|18957.52|19077.52|18957.52|19076.34|18956.34|9
1628714120000|2021-08-11 20:35:20|19077.28|18957.28|19078.55|18958.55|19078.66|18958.66|19076.83|18956.83|10
1628714130000|2021-08-11 20:35:30|19079.15|18959.15|19079.69|18959.69|19079.76|18959.76|19077.88|18957.88|10
1628714140000|2021-08-11 20:35:40|19080.24|18960.24|19082.09|18962.09|19082.09|18962.09|19079.73|18959.73|10
1628714150000|2021-08-11 20:35:50|19082.4|18962.4|19085.06|18965.06|19085.4|18965.4|19082.4|18962.4|10
1628714160000|2021-08-11 20:36:00|19085.46|18965.46|19085.53|18965.53|19085.53|18965.53|19085.03|18965.03|10
1628714170000|2021-08-11 20:36:10|19086.19|18966.19|19089.4|18969.4|19089.4|18969.4|19086.19|18966.19|10
1628714180000|2021-08-11 20:36:20|19089.02|18969.02|19087.98|18967.98|19089.02|18969.02|19087.7|18967.7|10
1628714190000|2021-08-11 20:36:30|19088.12|18968.12|19085.84|18965.84|19088.12|18968.12|19085.17|18965.17|10
1628714200000|2021-08-11 20:36:40|19084.54|18964.54|19082.21|18962.21|19085.69|18965.69|19082.21|18962.21|10
1628714210000|2021-08-11 20:36:50|19081.75|18961.75|19077.09|18957.09|19081.75|18961.75|19077.09|18957.09|10
1628714220000|2021-08-11 20:37:00|19075.83|18955.83|19072.68|18952.68|19075.83|18955.83|19071.85|18951.85|10
1628714230000|2021-08-11 20:37:10|19072.65|18952.65|19068.07|18948.07|19072.65|18952.65|19068.07|18948.07|10
1628714240000|2021-08-11 20:37:20|19068.89|18948.89|19068|18948|19069.38|18949.38|19067.37|18947.37|10
1628714250000|2021-08-11 20:37:30|19068.84|18948.84|19069.7|18949.7|19070.07|18950.07|19068.49|18948.49|10
1628714260000|2021-08-11 20:37:40|19069.53|18949.53|19071.76|18951.76|19071.76|18951.76|19069.02|18949.02|10
1628714270000|2021-08-11 20:37:50|19071.93|18951.93|19072.52|18952.52|19073.08|18953.08|19070.99|18950.99|10
1628714280000|2021-08-11 20:38:00|19072.97|18952.97|19074.13|18954.13|19074.51|18954.51|19072.42|18952.42|10
1628714290000|2021-08-11 20:38:10|19074.37|18954.37|19073.01|18953.01|19074.37|18954.37|19071.41|18951.41|9
1628714300000|2021-08-11 20:38:20|19071.51|18951.51|19071.28|18951.28|19071.6|18951.6|19070.48|18950.48|10
1628714310000|2021-08-11 20:38:30|19072.66|18952.66|19069.14|18949.14|19072.66|18952.66|19069.05|18949.05|10
1628714320000|2021-08-11 20:38:40|19068.85|18948.85|19068.7|18948.7|19069|18949|19066.55|18946.55|10
1628714330000|2021-08-11 20:38:50|19068.58|18948.58|19071.02|18951.02|19071.02|18951.02|19068.58|18948.58|10
1628714340000|2021-08-11 20:39:00|19071.5|18951.5|19074.99|18954.99|19075.54|18955.54|19071.48|18951.48|10
1628714350000|2021-08-11 20:39:10|19075.05|18955.05|19078.09|18958.09|19078.09|18958.09|19075.05|18955.05|10
1628714360000|2021-08-11 20:39:20|19077.46|18957.46|19078.99|18958.99|19079.09|18959.09|19077.46|18957.46|10
1628714370000|2021-08-11 20:39:30|19078.54|18958.54|19078.04|18958.04|19078.54|18958.54|19076.84|18956.84|10
1628714380000|2021-08-11 20:39:40|19077.96|18957.96|19078.01|18958.01|19079.21|18959.21|19077.96|18957.96|10
1628714390000|2021-08-11 20:39:50|19077.91|18957.91|19071.93|18951.93|19077.92|18957.92|19071.93|18951.93|10
1628714400000|2021-08-11 20:40:00|19071.44|18951.44|19068.97|18948.97|19071.44|18951.44|19068.71|18948.71|10
1628714410000|2021-08-11 20:40:10|19069.39|18949.39|19073.15|18953.15|19073.15|18953.15|19069.39|18949.39|10
1628714420000|2021-08-11 20:40:20|19072.98|18952.98|19073.15|18953.15|19074.31|18954.31|19072.83|18952.83|9
1628714430000|2021-08-11 20:40:30|19073.34|18953.34|19072|18952|19073.34|18953.34|19071.74|18951.74|10
1628714440000|2021-08-11 20:40:40|19072.34|18952.34|19071.52|18951.52|19072.46|18952.46|19071.52|18951.52|8
1628714450000|2021-08-11 20:40:50|19071.17|18951.17|19071.16|18951.16|19071.74|18951.74|19070.53|18950.53|10
1628714460000|2021-08-11 20:41:00|19070.93|18950.93|19068.15|18948.15|19070.93|18950.93|19068.15|18948.15|9
1628714470000|2021-08-11 20:41:10|19067.68|18947.68|19064.15|18944.15|19067.75|18947.75|19064.15|18944.15|10
1628714480000|2021-08-11 20:41:20|19062.88|18942.88|19050.84|18930.84|19062.88|18942.88|19050.67|18930.67|10
1628714490000|2021-08-11 20:41:30|19049.78|18929.78|19048.91|18928.91|19049.78|18929.78|19048.27|18928.27|10
1628714500000|2021-08-11 20:41:40|19049.3|18929.3|19045.4|18925.4|19049.3|18929.3|19045.4|18925.4|10
1628714510000|2021-08-11 20:41:50|19044.72|18924.72|19042.46|18922.46|19044.72|18924.72|19042.46|18922.46|9
1628714520000|2021-08-11 20:42:00|19042.51|18922.51|19043.35|18923.35|19043.82|18923.82|19042.32|18922.32|10
1628714530000|2021-08-11 20:42:10|19044.23|18924.23|19046.12|18926.12|19046.12|18926.12|19043.26|18923.26|10
1628714540000|2021-08-11 20:42:20|19046.34|18926.34|19046.5|18926.5|19048.7|18928.7|19046.02|18926.02|10
1628714550000|2021-08-11 20:42:30|19047.01|18927.01|19046.11|18926.11|19048.08|18928.08|19045.88|18925.88|10
1628714560000|2021-08-11 20:42:40|19045.95|18925.95|19047.53|18927.53|19047.53|18927.53|19045.78|18925.78|9
1628714570000|2021-08-11 20:42:50|19048.39|18928.39|19048.82|18928.82|19049.87|18929.87|19048.39|18928.39|9
1628714580000|2021-08-11 20:43:00|19047.16|18927.16|19046.65|18926.65|19048.41|18928.41|19045.69|18925.69|10
1628714590000|2021-08-11 20:43:10|19046.55|18926.55|19047.95|18927.95|19048.27|18928.27|19046.55|18926.55|10
1628714600000|2021-08-11 20:43:20|19046.51|18926.51|19048.1|18928.1|19048.18|18928.18|19046.51|18926.51|10
1628714610000|2021-08-11 20:43:30|19047.99|18927.99|19044.57|18924.57|19047.99|18927.99|19044.57|18924.57|10
1628714620000|2021-08-11 20:43:40|19044.37|18924.37|19043.5|18923.5|19044.48|18924.48|19042.26|18922.26|10
1628714630000|2021-08-11 20:43:50|19044.06|18924.06|19043.99|18923.99|19045.38|18925.38|19043.99|18923.99|10
1628714640000|2021-08-11 20:44:00|19044.41|18924.41|19044.58|18924.58|19044.85|18924.85|19043.03|18923.03|9
1628714650000|2021-08-11 20:44:10|19043.37|18923.37|19043.55|18923.55|19044.04|18924.04|19043.37|18923.37|9
1628714660000|2021-08-11 20:44:20|19043.52|18923.52|19043.75|18923.75|19045.06|18925.06|19042.49|18922.49|10
1628714670000|2021-08-11 20:44:30|19042.83|18922.83|19043.2|18923.2|19043.71|18923.71|19042.4|18922.4|10
1628714680000|2021-08-11 20:44:40|19042.22|18922.22|19040.52|18920.52|19042.62|18922.62|19040.52|18920.52|8
1628714690000|2021-08-11 20:44:50|19040.31|18920.31|19042.99|18922.99|19042.99|18922.99|19040.31|18920.31|10
1628714700000|2021-08-11 20:45:00|19043.18|18923.18|19043.72|18923.72|19043.72|18923.72|19043.18|18923.18|10
1628714710000|2021-08-11 20:45:10|19043.81|18923.81|19043.82|18923.82|19043.97|18923.97|19043.77|18923.77|8
1628714720000|2021-08-11 20:45:20|19041.98|18921.98|19042.55|18922.55|19045.66|18925.66|19041.9|18921.9|9
1628714730000|2021-08-11 20:45:30|19041.93|18921.93|19040.04|18920.04|19041.93|18921.93|19040|18920|10
1628714740000|2021-08-11 20:45:40|19040.24|18920.24|19035.92|18915.92|19040.24|18920.24|19035.92|18915.92|8
1628714750000|2021-08-11 20:45:50|19035.81|18915.81|19027.44|18907.44|19035.81|18915.81|19027.44|18907.44|10
1628714760000|2021-08-11 20:46:00|19026.67|18906.67|19014.29|18894.29|19026.67|18906.67|19014.29|18894.29|10
1628714770000|2021-08-11 20:46:10|19011.56|18891.56|19004.73|18884.73|19011.56|18891.56|19004.73|18884.73|10
1628714780000|2021-08-11 20:46:20|19003.7|18883.7|19002.65|18882.65|19003.77|18883.77|19002.04|18882.04|10
1628714790000|2021-08-11 20:46:30|19002.54|18882.54|19003.8|18883.8|19004.34|18884.34|19002.54|18882.54|10
1628714800000|2021-08-11 20:46:40|19005.46|18885.46|19011.29|18891.29|19011.29|18891.29|19005.46|18885.46|10
1628714810000|2021-08-11 20:46:50|19010.84|18890.84|19012.79|18892.79|19013.84|18893.84|19010.84|18890.84|10
1628714820000|2021-08-11 20:47:00|19013.06|18893.06|19018.13|18898.13|19018.13|18898.13|19012.07|18892.07|9
1628714830000|2021-08-11 20:47:10|19018.45|18898.45|19020.49|18900.49|19020.49|18900.49|19018.45|18898.45|8
1628714840000|2021-08-11 20:47:20|19020.54|18900.54|19019.34|18899.34|19022.49|18902.49|19019.34|18899.34|10
1628714850000|2021-08-11 20:47:30|19019.23|18899.23|19018.19|18898.19|19019.5|18899.5|19018.19|18898.19|10
1628714860000|2021-08-11 20:47:40|19018.24|18898.24|19012.31|18892.31|19018.24|18898.24|19012.31|18892.31|10
1628714870000|2021-08-11 20:47:50|19011.42|18891.42|19009.4|18889.4|19011.42|18891.42|19009.18|18889.18|9
1628714880000|2021-08-11 20:48:00|19009.53|18889.53|19006.72|18886.72|19009.57|18889.57|19006.72|18886.72|10
1628714890000|2021-08-11 20:48:10|19006.4|18886.4|19003.83|18883.83|19008.15|18888.15|19003.83|18883.83|10
1628714900000|2021-08-11 20:48:20|19004.14|18884.14|18996.87|18876.87|19004.14|18884.14|18996.87|18876.87|10
1628714910000|2021-08-11 20:48:30|18996.78|18876.78|18997.67|18877.67|18998.06|18878.06|18996.78|18876.78|10
1628714920000|2021-08-11 20:48:40|18998.69|18878.69|18997.75|18877.75|18998.81|18878.81|18997.75|18877.75|10
1628714930000|2021-08-11 20:48:50|18997.71|18877.71|19000.75|18880.75|19000.75|18880.75|18997.64|18877.64|10
1628714940000|2021-08-11 20:49:00|19001.27|18881.27|19002.28|18882.28|19003.39|18883.39|19001.07|18881.07|10
1628714950000|2021-08-11 20:49:10|19002.18|18882.18|18999.34|18879.34|19002.24|18882.24|18999.34|18879.34|10
1628714960000|2021-08-11 20:49:20|18998.6|18878.6|18995.91|18875.91|18998.6|18878.6|18995.91|18875.91|10
1628714970000|2021-08-11 20:49:30|18997.4|18877.4|18997.97|18877.97|18997.97|18877.97|18997.4|18877.4|9
1628714980000|2021-08-11 20:49:40|18997.96|18877.96|18993.98|18873.98|18997.96|18877.96|18993.98|18873.98|10
1628714990000|2021-08-11 20:49:50|18993.97|18873.97|18986.53|18866.53|18993.97|18873.97|18986.53|18866.53|10
1628715000000|2021-08-11 20:50:00|18986.99|18866.99|18985.15|18865.15|18986.99|18866.99|18984.8|18864.8|10
1628715010000|2021-08-11 20:50:10|18985.21|18865.21|18987.84|18867.84|18987.84|18867.84|18985.21|18865.21|10
1628715020000|2021-08-11 20:50:20|18989.04|18869.04|18988.38|18868.38|18989.24|18869.24|18988.38|18868.38|10
1628715030000|2021-08-11 20:50:30|18988.41|18868.41|18985.19|18865.19|18988.41|18868.41|18984.75|18864.75|10
1628715040000|2021-08-11 20:50:40|18985.17|18865.17|18982.6|18862.6|18985.17|18865.17|18982.6|18862.6|10
1628715050000|2021-08-11 20:50:50|18981.87|18861.87|18980.89|18860.89|18983.1|18863.1|18980.89|18860.89|10
1628715060000|2021-08-11 20:51:00|18981.33|18861.33|18982.94|18862.94|18982.94|18862.94|18980.36|18860.36|10
1628715070000|2021-08-11 20:51:10|18982.17|18862.17|18980.85|18860.85|18982.17|18862.17|18980.41|18860.41|10
1628715080000|2021-08-11 20:51:20|18980.89|18860.89|18977.33|18857.33|18980.96|18860.96|18976.81|18856.81|10
1628715090000|2021-08-11 20:51:30|18977.24|18857.24|18975.39|18855.39|18977.24|18857.24|18975.39|18855.39|10
1628715100000|2021-08-11 20:51:40|18975.29|18855.29|18974.82|18854.82|18975.29|18855.29|18974.13|18854.13|9
1628715110000|2021-08-11 20:51:50|18974.94|18854.94|18973.66|18853.66|18974.94|18854.94|18973.37|18853.37|10
1628715120000|2021-08-11 20:52:00|18973.92|18853.92|18974.96|18854.96|18974.96|18854.96|18973.43|18853.43|10
1628715130000|2021-08-11 20:52:10|18974.79|18854.79|18973.02|18853.02|18975.23|18855.23|18973.02|18853.02|10
1628715140000|2021-08-11 20:52:20|18972.29|18852.29|18973.34|18853.34|18974.22|18854.22|18971.45|18851.45|10
1628715150000|2021-08-11 20:52:30|18973.31|18853.31|18972.73|18852.73|18974.01|18854.01|18971.92|18851.92|10
1628715160000|2021-08-11 20:52:40|18971.1|18851.1|18965.87|18845.87|18971.1|18851.1|18965.87|18845.87|10
1628715170000|2021-08-11 20:52:50|18965.67|18845.67|18964.77|18844.77|18965.76|18845.76|18961.5|18841.5|10
1628715180000|2021-08-11 20:53:00|18963.53|18843.53|18963.24|18843.24|18964.61|18844.61|18962.67|18842.67|9
1628715190000|2021-08-11 20:53:10|18963.32|18843.32|18959.53|18839.53|18963.32|18843.32|18959.41|18839.41|10
1628715200000|2021-08-11 20:53:20|18960.01|18840.01|18960.22|18840.22|18961.11|18841.11|18960.01|18840.01|10
1628715210000|2021-08-11 20:53:30|18959.8|18839.8|18959.51|18839.51|18961.2|18841.2|18959.51|18839.51|8
1628715220000|2021-08-11 20:53:40|18959.85|18839.85|18958.2|18838.2|18959.85|18839.85|18957.3|18837.3|10
1628715230000|2021-08-11 20:53:50|18957.61|18837.61|18953.82|18833.82|18957.61|18837.61|18953.82|18833.82|10
1628715240000|2021-08-11 20:54:00|18953.49|18833.49|18956.32|18836.32|18956.32|18836.32|18953.48|18833.48|10
1628715250000|2021-08-11 20:54:10|18956.6|18836.6|18960.45|18840.45|18960.45|18840.45|18956.6|18836.6|10
1628715260000|2021-08-11 20:54:20|18959.6|18839.6|18963.26|18843.26|18964.02|18844.02|18959.6|18839.6|10
1628715270000|2021-08-11 20:54:30|18963.52|18843.52|18961.77|18841.77|18963.52|18843.52|18960.61|18840.61|10
1628715280000|2021-08-11 20:54:40|18961.27|18841.27|18965.03|18845.03|18965.03|18845.03|18961.14|18841.14|10
1628715290000|2021-08-11 20:54:50|18962.76|18842.76|18963.08|18843.08|18963.37|18843.37|18961.8|18841.8|9
1628715300000|2021-08-11 20:55:00|18962.98|18842.98|18968.59|18848.59|18969.15|18849.15|18962.98|18842.98|10
1628715310000|2021-08-11 20:55:10|18968.73|18848.73|18967.44|18847.44|18968.82|18848.82|18967.02|18847.02|10
1628715320000|2021-08-11 20:55:20|18967.33|18847.33|18960.62|18840.62|18967.33|18847.33|18960.62|18840.62|10
1628715330000|2021-08-11 20:55:30|18960.28|18840.28|18961.28|18841.28|18962.34|18842.34|18960.28|18840.28|10
1628715340000|2021-08-11 20:55:40|18962.11|18842.11|18959.57|18839.57|18962.11|18842.11|18959.23|18839.23|10
1628715350000|2021-08-11 20:55:50|18959.4|18839.4|18958.26|18838.26|18959.52|18839.52|18958.26|18838.26|10
1628715360000|2021-08-11 20:56:00|18958.64|18838.64|18958.03|18838.03|18958.68|18838.68|18957|18837|10
1628715370000|2021-08-11 20:56:10|18957.84|18837.84|18956.4|18836.4|18957.84|18837.84|18956.32|18836.32|10
1628715380000|2021-08-11 20:56:20|18955.7|18835.7|18955.76|18835.76|18956.67|18836.67|18954.6|18834.6|10
1628715390000|2021-08-11 20:56:30|18956.19|18836.19|18955.17|18835.17|18956.19|18836.19|18954.13|18834.13|10
1628715400000|2021-08-11 20:56:40|18955.22|18835.22|18954.55|18834.55|18955.22|18835.22|18954.37|18834.37|9
1628715410000|2021-08-11 20:56:50|18954.34|18834.34|18954.79|18834.79|18955.28|18835.28|18954.34|18834.34|10
1628715420000|2021-08-11 20:57:00|18954.85|18834.85|18957.09|18837.09|18957.09|18837.09|18954.85|18834.85|9
1628715430000|2021-08-11 20:57:10|18956.31|18836.31|18956.06|18836.06|18956.38|18836.38|18955.7|18835.7|10
1628715440000|2021-08-11 20:57:20|18955.96|18835.96|18952.88|18832.88|18955.96|18835.96|18952.87|18832.87|10
1628715450000|2021-08-11 20:57:30|18952.46|18832.46|18951.65|18831.65|18952.46|18832.46|18951.42|18831.42|10
1628715460000|2021-08-11 20:57:40|18952.32|18832.32|18948.02|18828.02|18952.4|18832.4|18947.86|18827.86|10
1628715470000|2021-08-11 20:57:50|18947.83|18827.83|18944.43|18824.43|18947.83|18827.83|18944.01|18824.01|10
1628715480000|2021-08-11 20:58:00|18941.71|18821.71|18936.06|18816.06|18942.41|18822.41|18936.06|18816.06|10
1628715490000|2021-08-11 20:58:10|18936.55|18816.55|18934.87|18814.87|18937.56|18817.56|18934.87|18814.87|10
1628715500000|2021-08-11 20:58:20|18934.88|18814.88|18934.85|18814.85|18936.11|18816.11|18934.32|18814.32|10
1628715510000|2021-08-11 20:58:30|18934.57|18814.57|18937.71|18817.71|18937.86|18817.86|18934.55|18814.55|10
1628715520000|2021-08-11 20:58:40|18938.19|18818.19|18938.36|18818.36|18939.74|18819.74|18938.08|18818.08|10
1628715530000|2021-08-11 20:58:50|18938.51|18818.51|18935.74|18815.74|18938.51|18818.51|18935.74|18815.74|10
1628715540000|2021-08-11 20:59:00|18935.5|18815.5|18933.71|18813.71|18935.5|18815.5|18932.72|18812.72|10
1628715550000|2021-08-11 20:59:10|18933.13|18813.13|18931.71|18811.71|18933.15|18813.15|18931.42|18811.42|9
1628715560000|2021-08-11 20:59:20|18931.53|18811.53|18928.17|18808.17|18931.53|18811.53|18928.17|18808.17|10
1628715570000|2021-08-11 20:59:30|18927.83|18807.83|18927.82|18807.82|18927.83|18807.83|18924.99|18804.99|10
1628715580000|2021-08-11 20:59:40|18926.44|18806.44|18925.58|18805.58|18926.85|18806.85|18925.06|18805.06|10
1628715590000|2021-08-11 20:59:50|18926.27|18806.27|18926.52|18806.52|18927.94|18807.94|18926.27|18806.27|9
1628715600000|2021-08-11 21:00:00|18926.47|18806.47|18920.56|18800.56|18926.47|18806.47|18920.56|18800.56|10
1628715610000|2021-08-11 21:00:10|18920.33|18800.33|18918.28|18798.28|18920.33|18800.33|18918.28|18798.28|10
1628715620000|2021-08-11 21:00:20|18919.38|18799.38|18916.43|18796.43|18919.41|18799.41|18916.43|18796.43|10
1628715630000|2021-08-11 21:00:30|18916.1|18796.1|18914.78|18794.78|18916.1|18796.1|18910.91|18790.91|10
1628715640000|2021-08-11 21:00:40|18914.71|18794.71|18910.8|18790.8|18914.71|18794.71|18910.77|18790.77|10
1628715650000|2021-08-11 21:00:50|18911.65|18791.65|18907.26|18787.26|18912.28|18792.28|18907.26|18787.26|10
1628715660000|2021-08-11 21:01:00|18908.35|18788.35|18904.83|18784.83|18908.59|18788.59|18904.83|18784.83|10
1628715670000|2021-08-11 21:01:10|18905.98|18785.98|18894.6|18774.6|18905.98|18785.98|18894.6|18774.6|10
1628715680000|2021-08-11 21:01:20|18893.63|18773.63|18884.24|18764.24|18893.63|18773.63|18884.24|18764.24|10
1628715690000|2021-08-11 21:01:30|18884.39|18764.39|18882.05|18762.05|18884.39|18764.39|18879.95|18759.95|10
1628715700000|2021-08-11 21:01:40|18881.9|18761.9|18891.01|18771.01|18891.01|18771.01|18881.9|18761.9|10
1628715710000|2021-08-11 21:01:50|18890.73|18770.73|18891.2|18771.2|18894.47|18774.47|18890.73|18770.73|10
1628715720000|2021-08-11 21:02:00|18891.35|18771.35|18890.75|18770.75|18893.25|18773.25|18890.75|18770.75|10
1628715730000|2021-08-11 21:02:10|18890.94|18770.94|18872.61|18752.61|18890.94|18770.94|18872.61|18752.61|9
1628715740000|2021-08-11 21:02:20|18872.51|18752.51|18863.27|18743.27|18872.51|18752.51|18860.13|18740.13|10
1628715750000|2021-08-11 21:02:30|18862.06|18742.06|18862.95|18742.95|18863.51|18743.51|18859.64|18739.64|10
1628715760000|2021-08-11 21:02:40|18863.04|18743.04|18861.99|18741.99|18864.96|18744.96|18860.77|18740.77|9
1628715770000|2021-08-11 21:02:50|18861.82|18741.82|18862.53|18742.53|18863.12|18743.12|18860.23|18740.23|10
1628715780000|2021-08-11 21:03:00|18862.61|18742.61|18861.31|18741.31|18862.61|18742.61|18860.84|18740.84|10
1628715790000|2021-08-11 21:03:10|18860.9|18740.9|18856.65|18736.65|18860.9|18740.9|18856.65|18736.65|10
1628715800000|2021-08-11 21:03:20|18856.28|18736.28|18852.43|18732.43|18856.28|18736.28|18852.37|18732.37|10
1628715810000|2021-08-11 21:03:30|18852.47|18732.47|18848.86|18728.86|18852.47|18732.47|18848.86|18728.86|10
1628715820000|2021-08-11 21:03:40|18848.59|18728.59|18846.06|18726.06|18850.29|18730.29|18845.65|18725.65|10
1628715830000|2021-08-11 21:03:50|18841.83|18721.83|18818.13|18698.13|18841.83|18721.83|18818.13|18698.13|10
1628715840000|2021-08-11 21:04:00|18818.04|18698.04|18813.29|18693.29|18818.82|18698.82|18813.29|18693.29|10
1628715850000|2021-08-11 21:04:10|18813.37|18693.37|18800.52|18680.52|18813.37|18693.37|18800.52|18680.52|9
1628715860000|2021-08-11 21:04:20|18799.61|18679.61|18793.49|18673.49|18800.13|18680.13|18793.37|18673.37|10
1628715870000|2021-08-11 21:04:30|18792.93|18672.93|18782.76|18662.76|18793.27|18673.27|18782.76|18662.76|10
1628715880000|2021-08-11 21:04:40|18782.3|18662.3|18777|18657|18785.02|18665.02|18777|18657|10
1628715890000|2021-08-11 21:04:50|18776.42|18656.42|18777.53|18657.53|18781.22|18661.22|18776.42|18656.42|10
1628715900000|2021-08-11 21:05:00|18777.69|18657.69|18768.05|18648.05|18777.69|18657.69|18768.05|18648.05|10
1628715910000|2021-08-11 21:05:10|18765.82|18645.82|18744.55|18624.55|18765.82|18645.82|18744.55|18624.55|10
1628715920000|2021-08-11 21:05:20|18745.02|18625.02|18737.55|18617.55|18745.02|18625.02|18736.61|18616.61|9
1628715930000|2021-08-11 21:05:30|18737.92|18617.92|18738.03|18618.03|18741.48|18621.48|18737.6|18617.6|10
1628715940000|2021-08-11 21:05:40|18738.05|18618.05|18736.01|18616.01|18738.05|18618.05|18734.58|18614.58|10
1628715950000|2021-08-11 21:05:50|18735.32|18615.32|18738.35|18618.35|18738.53|18618.53|18735.32|18615.32|10
1628715960000|2021-08-11 21:06:00|18736.07|18616.07|18733.5|18613.5|18736.57|18616.57|18733.5|18613.5|10
1628715970000|2021-08-11 21:06:10|18733.71|18613.71|18719.71|18599.71|18733.71|18613.71|18719.71|18599.71|10
1628715980000|2021-08-11 21:06:20|18719.73|18599.73|18715.69|18595.69|18719.73|18599.73|18715.01|18595.01|10
1628715990000|2021-08-11 21:06:30|18714.8|18594.8|18696.06|18576.06|18714.8|18594.8|18696.06|18576.06|10
1628716000000|2021-08-11 21:06:40|18697.76|18577.76|18685.32|18565.32|18697.76|18577.76|18685.32|18565.32|10
1628716010000|2021-08-11 21:06:50|18683.17|18563.17|18662.92|18542.92|18683.17|18563.17|18662.92|18542.92|10
1628716020000|2021-08-11 21:07:00|18659.17|18539.17|18662.2|18542.2|18664.57|18544.57|18656.71|18536.71|10
1628716030000|2021-08-11 21:07:10|18664.1|18544.1|18660.52|18540.52|18665|18545|18660.52|18540.52|10
1628716040000|2021-08-11 21:07:20|18660.42|18540.42|18669.73|18549.73|18669.73|18549.73|18658.91|18538.91|10
1628716050000|2021-08-11 21:07:30|18672.04|18552.04|18697.19|18577.19|18697.19|18577.19|18672.04|18552.04|10
1628716060000|2021-08-11 21:07:40|18696.32|18576.32|18702.59|18582.59|18702.59|18582.59|18696.32|18576.32|10
1628716070000|2021-08-11 21:07:50|18705.64|18585.64|18726.78|18606.78|18726.78|18606.78|18705.64|18585.64|10
1628716080000|2021-08-11 21:08:00|18727.98|18607.98|18740.24|18620.24|18740.24|18620.24|18727.98|18607.98|10
1628716090000|2021-08-11 21:08:10|18744.23|18624.23|18745.99|18625.99|18745.99|18625.99|18741.23|18621.23|10
1628716100000|2021-08-11 21:08:20|18745.2|18625.2|18745.32|18625.32|18746.67|18626.67|18742.76|18622.76|10
1628716110000|2021-08-11 21:08:30|18748.04|18628.04|18757.94|18637.94|18757.94|18637.94|18745.07|18625.07|10
1628716120000|2021-08-11 21:08:40|18757.91|18637.91|18764.82|18644.82|18764.82|18644.82|18757.91|18637.91|10
1628716130000|2021-08-11 21:08:50|18765.51|18645.51|18773.59|18653.59|18773.59|18653.59|18765.51|18645.51|10
1628716140000|2021-08-11 21:09:00|18774.99|18654.99|18788.2|18668.2|18788.2|18668.2|18774.99|18654.99|10
1628716150000|2021-08-11 21:09:10|18789.63|18669.63|18799.55|18679.55|18799.55|18679.55|18789.63|18669.63|10
1628716160000|2021-08-11 21:09:20|18800.1|18680.1|18805.82|18685.82|18806.18|18686.18|18800.1|18680.1|10
1628716170000|2021-08-11 21:09:30|18805.28|18685.28|18812.76|18692.76|18812.76|18692.76|18805.28|18685.28|10
1628716180000|2021-08-11 21:09:40|18812.13|18692.13|18801.31|18681.31|18812.13|18692.13|18801.31|18681.31|10
1628716190000|2021-08-11 21:09:50|18797.49|18677.49|18784.61|18664.61|18797.49|18677.49|18784.34|18664.34|10
1628716200000|2021-08-11 21:10:00|18782.93|18662.93|18760.71|18640.71|18782.93|18662.93|18760.71|18640.71|10
1628716210000|2021-08-11 21:10:10|18759.39|18639.39|18755.3|18635.3|18759.92|18639.92|18754.87|18634.87|10
1628716220000|2021-08-11 21:10:20|18754.86|18634.86|18746.24|18626.24|18754.86|18634.86|18746.24|18626.24|10
1628716230000|2021-08-11 21:10:30|18745.99|18625.99|18730.74|18610.74|18745.99|18625.99|18730.74|18610.74|10
1628716240000|2021-08-11 21:10:40|18727.09|18607.09|18725.21|18605.21|18727.09|18607.09|18724.37|18604.37|10
1628716250000|2021-08-11 21:10:50|18724.88|18604.88|18745.74|18625.74|18745.74|18625.74|18724.88|18604.88|10
1628716260000|2021-08-11 21:11:00|18746.3|18626.3|18744.92|18624.92|18746.3|18626.3|18742.96|18622.96|10
1628716270000|2021-08-11 21:11:10|18743.25|18623.25|18733.33|18613.33|18743.79|18623.79|18733.33|18613.33|10
1628716280000|2021-08-11 21:11:20|18732.72|18612.72|18727.39|18607.39|18733.79|18613.79|18727.39|18607.39|10
1628716290000|2021-08-11 21:11:30|18725.97|18605.97|18723.49|18603.49|18725.97|18605.97|18723.33|18603.33|10
1628716300000|2021-08-11 21:11:40|18721.46|18601.46|18715.3|18595.3|18721.75|18601.75|18715.3|18595.3|10
1628716310000|2021-08-11 21:11:50|18714.91|18594.91|18712.47|18592.47|18714.91|18594.91|18712.25|18592.25|10
1628716320000|2021-08-11 21:12:00|18711.9|18591.9|18709.14|18589.14|18711.9|18591.9|18705.63|18585.63|10
1628716330000|2021-08-11 21:12:10|18709.16|18589.16|18715.66|18595.66|18716.37|18596.37|18709.16|18589.16|10
1628716340000|2021-08-11 21:12:20|18714.65|18594.65|18712|18592|18714.84|18594.84|18712|18592|10
1628716350000|2021-08-11 21:12:30|18711.49|18591.49|18709.27|18589.27|18711.52|18591.52|18709.27|18589.27|10
1628716360000|2021-08-11 21:12:40|18710.74|18590.74|18712.52|18592.52|18712.52|18592.52|18709.77|18589.77|10
1628716370000|2021-08-11 21:12:50|18712.98|18592.98|18717.84|18597.84|18717.84|18597.84|18712.98|18592.98|10
1628716380000|2021-08-11 21:13:00|18718.3|18598.3|18714.5|18594.5|18718.3|18598.3|18714.5|18594.5|10
1628716390000|2021-08-11 21:13:10|18714.43|18594.43|18721.06|18601.06|18721.1|18601.1|18713.96|18593.96|10
1628716400000|2021-08-11 21:13:20|18720.41|18600.41|18722.54|18602.54|18722.54|18602.54|18720.34|18600.34|10
1628716410000|2021-08-11 21:13:30|18722.55|18602.55|18720.48|18600.48|18723.42|18603.42|18720.48|18600.48|10
1628716420000|2021-08-11 21:13:40|18721.21|18601.21|18714.93|18594.93|18721.21|18601.21|18714.93|18594.93|10
1628716430000|2021-08-11 21:13:50|18713.95|18593.95|18713.35|18593.35|18713.95|18593.95|18712.06|18592.06|10
1628716440000|2021-08-11 21:14:00|18714.09|18594.09|18708.75|18588.75|18714.16|18594.16|18708.75|18588.75|10
1628716450000|2021-08-11 21:14:10|18708.85|18588.85|18708.04|18588.04|18709.66|18589.66|18708.04|18588.04|10
1628716460000|2021-08-11 21:14:20|18706.64|18586.64|18707.77|18587.77|18708|18588|18706.12|18586.12|10
1628716470000|2021-08-11 21:14:30|18707.75|18587.75|18709.76|18589.76|18709.76|18589.76|18706.74|18586.74|10
1628716480000|2021-08-11 21:14:40|18710.21|18590.21|18710.91|18590.91|18711.95|18591.95|18709.72|18589.72|10
1628716490000|2021-08-11 21:14:50|18710.9|18590.9|18710.78|18590.78|18712.64|18592.64|18710.74|18590.74|9
1628716500000|2021-08-11 21:15:00|18710.77|18590.77|18709.55|18589.55|18712.22|18592.22|18709.55|18589.55|10
1628716510000|2021-08-11 21:15:10|18710.46|18590.46|18702|18582|18711.03|18591.03|18701.45|18581.45|10
1628716520000|2021-08-11 21:15:20|18701.43|18581.43|18687.88|18567.88|18701.43|18581.43|18687.88|18567.88|10
1628716530000|2021-08-11 21:15:30|18685.09|18565.09|18684.05|18564.05|18686.8|18566.8|18684.05|18564.05|10
1628716540000|2021-08-11 21:15:40|18684.01|18564.01|18661.44|18541.44|18684.18|18564.18|18661.44|18541.44|10
1628716550000|2021-08-11 21:15:50|18661.58|18541.58|18634.63|18514.63|18661.58|18541.58|18634.63|18514.63|10
1628716560000|2021-08-11 21:16:00|18630.35|18510.35|18626.94|18506.94|18630.35|18510.35|18626.94|18506.94|10
1628716570000|2021-08-11 21:16:10|18626.32|18506.32|18626.77|18506.77|18627.96|18507.96|18625.38|18505.38|10
1628716580000|2021-08-11 21:16:20|18627.3|18507.3|18620.96|18500.96|18630.95|18510.95|18620.96|18500.96|10
1628716590000|2021-08-11 21:16:30|18620.36|18500.36|18617.96|18497.96|18620.36|18500.36|18616.53|18496.53|10
1628716600000|2021-08-11 21:16:40|18618.04|18498.04|18602.52|18482.52|18618.18|18498.18|18602.52|18482.52|10
1628716610000|2021-08-11 21:16:50|18601.19|18481.19|18587.3|18467.3|18601.19|18481.19|18587.3|18467.3|10
1628716620000|2021-08-11 21:17:00|18589.06|18469.06|18574.79|18454.79|18589.06|18469.06|18573.97|18453.97|10
1628716630000|2021-08-11 21:17:10|18573.3|18453.3|18580.75|18460.75|18580.75|18460.75|18572.85|18452.85|10
1628716640000|2021-08-11 21:17:20|18580.9|18460.9|18591.46|18471.46|18591.46|18471.46|18579.46|18459.46|10
1628716650000|2021-08-11 21:17:30|18594.89|18474.89|18601.55|18481.55|18601.91|18481.91|18594.89|18474.89|10
1628716660000|2021-08-11 21:17:40|18602.82|18482.82|18612.99|18492.99|18612.99|18492.99|18602.82|18482.82|10
1628716670000|2021-08-11 21:17:50|18613.45|18493.45|18615.11|18495.11|18615.94|18495.94|18612.65|18492.65|10
1628716680000|2021-08-11 21:18:00|18616.09|18496.09|18617.01|18497.01|18617.54|18497.54|18614.74|18494.74|10
1628716690000|2021-08-11 21:18:10|18617.3|18497.3|18614.22|18494.22|18617.3|18497.3|18613.8|18493.8|10
1628716700000|2021-08-11 21:18:20|18613.04|18493.04|18615.61|18495.61|18615.64|18495.64|18611.42|18491.42|10
1628716710000|2021-08-11 21:18:30|18616.04|18496.04|18616.83|18496.83|18617.68|18497.68|18616.04|18496.04|10
1628716720000|2021-08-11 21:18:40|18615.45|18495.45|18620.07|18500.07|18620.07|18500.07|18615.45|18495.45|10
1628716730000|2021-08-11 21:18:50|18621.89|18501.89|18620.54|18500.54|18621.89|18501.89|18620.54|18500.54|10
1628716740000|2021-08-11 21:19:00|18621.88|18501.88|18618.62|18498.62|18622.29|18502.29|18618.62|18498.62|10
1628716750000|2021-08-11 21:19:10|18618.52|18498.52|18607.73|18487.73|18619.18|18499.18|18607.73|18487.73|10
1628716760000|2021-08-11 21:19:20|18608.11|18488.11|18607.09|18487.09|18608.11|18488.11|18605.08|18485.08|10
1628716770000|2021-08-11 21:19:30|18607.36|18487.36|18607.33|18487.33|18607.36|18487.36|18606.15|18486.15|10
1628716780000|2021-08-11 21:19:40|18607.04|18487.04|18602.67|18482.67|18608.41|18488.41|18602.67|18482.67|10
1628716790000|2021-08-11 21:19:50|18602.76|18482.76|18599.39|18479.39|18603.3|18483.3|18599.39|18479.39|10
1628716800000|2021-08-11 21:20:00|18598.83|18478.83|18594.57|18474.57|18599.18|18479.18|18594.42|18474.42|9
1628716810000|2021-08-11 21:20:10|18593.49|18473.49|18595.64|18475.64|18595.69|18475.69|18593.49|18473.49|10
1628716820000|2021-08-11 21:20:20|18595.78|18475.78|18598.26|18478.26|18599.46|18479.46|18595.78|18475.78|10
1628716830000|2021-08-11 21:20:30|18599.31|18479.31|18605.65|18485.65|18605.65|18485.65|18599.31|18479.31|10
1628716840000|2021-08-11 21:20:40|18605.8|18485.8|18606.71|18486.71|18606.71|18486.71|18605.13|18485.13|10
1628716850000|2021-08-11 21:20:50|18607.48|18487.48|18617.34|18497.34|18617.34|18497.34|18607.04|18487.04|10
1628716860000|2021-08-11 21:21:00|18618.99|18498.99|18636.49|18516.49|18636.49|18516.49|18618.99|18498.99|10
1628716870000|2021-08-11 21:21:10|18637.89|18517.89|18643.37|18523.37|18643.37|18523.37|18637.89|18517.89|10
1628716880000|2021-08-11 21:21:20|18643.21|18523.21|18646.26|18526.26|18646.26|18526.26|18642.55|18522.55|10
1628716890000|2021-08-11 21:21:30|18645.84|18525.84|18647.69|18527.69|18647.69|18527.69|18645.58|18525.58|10
1628716900000|2021-08-11 21:21:40|18647.28|18527.28|18650.3|18530.3|18650.3|18530.3|18647.28|18527.28|10
1628716910000|2021-08-11 21:21:50|18650.81|18530.81|18654.35|18534.35|18654.35|18534.35|18650.81|18530.81|10
1628716920000|2021-08-11 21:22:00|18655.85|18535.85|18657.67|18537.67|18657.72|18537.72|18655.46|18535.46|10
1628716930000|2021-08-11 21:22:10|18658.25|18538.25|18659.94|18539.94|18660.14|18540.14|18657.57|18537.57|10
1628716940000|2021-08-11 21:22:20|18658.5|18538.5|18656.09|18536.09|18659.07|18539.07|18656.09|18536.09|10
1628716950000|2021-08-11 21:22:30|18656.24|18536.24|18657.87|18537.87|18657.95|18537.95|18656.24|18536.24|10
1628716960000|2021-08-11 21:22:40|18659.3|18539.3|18658.97|18538.97|18659.97|18539.97|18658.11|18538.11|10
1628716970000|2021-08-11 21:22:50|18659.58|18539.58|18659.34|18539.34|18660.01|18540.01|18658.99|18538.99|10
1628716980000|2021-08-11 21:23:00|18658|18538|18655.88|18535.88|18658.76|18538.76|18655.88|18535.88|10
1628716990000|2021-08-11 21:23:10|18655.07|18535.07|18642.73|18522.73|18655.07|18535.07|18642.44|18522.44|10
1628717000000|2021-08-11 21:23:20|18640.68|18520.68|18643.58|18523.58|18643.58|18523.58|18640.22|18520.22|10
1628717010000|2021-08-11 21:23:30|18641.81|18521.81|18640.95|18520.95|18643.64|18523.64|18640.95|18520.95|10
1628717020000|2021-08-11 21:23:40|18640.56|18520.56|18638.49|18518.49|18640.56|18520.56|18637.27|18517.27|10
1628717030000|2021-08-11 21:23:50|18638.54|18518.54|18640.89|18520.89|18641.29|18521.29|18638.54|18518.54|10
1628717040000|2021-08-11 21:24:00|18641.58|18521.58|18639.08|18519.08|18642.27|18522.27|18638.85|18518.85|10
1628717050000|2021-08-11 21:24:10|18638.73|18518.73|18637.09|18517.09|18638.79|18518.79|18636.51|18516.51|10
1628717060000|2021-08-11 21:24:20|18635.76|18515.76|18638.69|18518.69|18639.19|18519.19|18635.73|18515.73|10
1628717070000|2021-08-11 21:24:30|18637.12|18517.12|18639.6|18519.6|18640.58|18520.58|18637.08|18517.08|10
1628717080000|2021-08-11 21:24:40|18641.79|18521.79|18638.05|18518.05|18641.79|18521.79|18637.27|18517.27|10
1628717090000|2021-08-11 21:24:50|18637.91|18517.91|18641.63|18521.63|18642.58|18522.58|18637.91|18517.91|10
1628717100000|2021-08-11 21:25:00|18641.93|18521.93|18642.86|18522.86|18643.87|18523.87|18641.93|18521.93|10
1628717110000|2021-08-11 21:25:10|18642.52|18522.52|18643.66|18523.66|18643.66|18523.66|18641.57|18521.57|10
1628717120000|2021-08-11 21:25:20|18645.08|18525.08|18648.56|18528.56|18648.56|18528.56|18645.08|18525.08|10
1628717130000|2021-08-11 21:25:30|18648.67|18528.67|18650.11|18530.11|18650.52|18530.52|18648.67|18528.67|10
1628717140000|2021-08-11 21:25:40|18650.23|18530.23|18646.93|18526.93|18650.23|18530.23|18646.1|18526.1|10
1628717150000|2021-08-11 21:25:50|18646.6|18526.6|18650.45|18530.45|18650.45|18530.45|18646.06|18526.06|10
1628717160000|2021-08-11 21:26:00|18651.01|18531.01|18650.37|18530.37|18651.78|18531.78|18649.73|18529.73|10
1628717170000|2021-08-11 21:26:10|18651.01|18531.01|18654.76|18534.76|18654.76|18534.76|18651.01|18531.01|10
1628717180000|2021-08-11 21:26:20|18654.75|18534.75|18662.46|18542.46|18662.46|18542.46|18654.02|18534.02|10
1628717190000|2021-08-11 21:26:30|18663.1|18543.1|18668.88|18548.88|18668.88|18548.88|18663.1|18543.1|10
1628717200000|2021-08-11 21:26:40|18669.5|18549.5|18674.83|18554.83|18674.83|18554.83|18669.5|18549.5|10
1628717210000|2021-08-11 21:26:50|18675.2|18555.2|18678.88|18558.88|18678.88|18558.88|18675.2|18555.2|9
1628717220000|2021-08-11 21:27:00|18678.28|18558.28|18686.94|18566.94|18687.38|18567.38|18678.28|18558.28|10
1628717230000|2021-08-11 21:27:10|18685.8|18565.8|18687.78|18567.78|18688.04|18568.04|18685.8|18565.8|10
1628717240000|2021-08-11 21:27:20|18688.05|18568.05|18691.98|18571.98|18691.98|18571.98|18688.05|18568.05|10
1628717250000|2021-08-11 21:27:30|18692.22|18572.22|18697.51|18577.51|18697.51|18577.51|18691.81|18571.81|10
1628717260000|2021-08-11 21:27:40|18697.55|18577.55|18703.24|18583.24|18703.24|18583.24|18697.55|18577.55|10
1628717270000|2021-08-11 21:27:50|18703.44|18583.44|18710.36|18590.36|18710.36|18590.36|18702.79|18582.79|10
1628717280000|2021-08-11 21:28:00|18710.95|18590.95|18711.21|18591.21|18713.59|18593.59|18710.95|18590.95|9
1628717290000|2021-08-11 21:28:10|18712.65|18592.65|18712.14|18592.14|18712.9|18592.9|18710.66|18590.66|10
1628717300000|2021-08-11 21:28:20|18713.34|18593.34|18715.43|18595.43|18715.43|18595.43|18712.01|18592.01|10
1628717310000|2021-08-11 21:28:30|18716.13|18596.13|18717.8|18597.8|18717.8|18597.8|18716.13|18596.13|10
1628717320000|2021-08-11 21:28:40|18717.66|18597.66|18723.26|18603.26|18723.26|18603.26|18716.36|18596.36|10
1628717330000|2021-08-11 21:28:50|18723.32|18603.32|18723.05|18603.05|18723.36|18603.36|18721.72|18601.72|10
1628717340000|2021-08-11 21:29:00|18723.19|18603.19|18725.11|18605.11|18725.18|18605.18|18723.19|18603.19|10
1628717350000|2021-08-11 21:29:10|18725.02|18605.02|18730.89|18610.89|18730.89|18610.89|18724.74|18604.74|10
1628717360000|2021-08-11 21:29:20|18730.48|18610.48|18730.63|18610.63|18730.65|18610.65|18728.24|18608.24|10
1628717370000|2021-08-11 21:29:30|18730.76|18610.76|18733.36|18613.36|18733.36|18613.36|18729.77|18609.77|10
1628717380000|2021-08-11 21:29:40|18735.07|18615.07|18736.85|18616.85|18738.17|18618.17|18733.99|18613.99|10
1628717390000|2021-08-11 21:29:50|18737.03|18617.03|18738.94|18618.94|18739.14|18619.14|18737.03|18617.03|10
1628717400000|2021-08-11 21:30:00|18738.9|18618.9|18744.55|18624.55|18744.55|18624.55|18738.9|18618.9|10
1628717410000|2021-08-11 21:30:10|18745.05|18625.05|18742.02|18622.02|18745.29|18625.29|18742.02|18622.02|10
1628717420000|2021-08-11 21:30:20|18741.96|18621.96|18738.36|18618.36|18742.51|18622.51|18738.36|18618.36|10
1628717430000|2021-08-11 21:30:30|18738|18618|18728|18608|18738|18618|18727.27|18607.27|10
1628717440000|2021-08-11 21:30:40|18725.03|18605.03|18722.65|18602.65|18725.03|18605.03|18722.44|18602.44|10
1628717450000|2021-08-11 21:30:50|18724.77|18604.77|18719.15|18599.15|18724.81|18604.81|18718.72|18598.72|10
1628717460000|2021-08-11 21:31:00|18717.49|18597.49|18717.79|18597.79|18717.79|18597.79|18715.4|18595.4|10
1628717470000|2021-08-11 21:31:10|18717.38|18597.38|18720.84|18600.84|18720.84|18600.84|18717.38|18597.38|9
1628717480000|2021-08-11 21:31:20|18722.32|18602.32|18727.09|18607.09|18727.09|18607.09|18722.32|18602.32|10
1628717490000|2021-08-11 21:31:30|18727.98|18607.98|18730.9|18610.9|18731.61|18611.61|18727.98|18607.98|10
1628717500000|2021-08-11 21:31:40|18732.57|18612.57|18739.11|18619.11|18739.29|18619.29|18732.57|18612.57|10
1628717510000|2021-08-11 21:31:50|18739.44|18619.44|18744.72|18624.72|18744.72|18624.72|18739.44|18619.44|10
1628717520000|2021-08-11 21:32:00|18743.31|18623.31|18760.29|18640.29|18760.29|18640.29|18743.28|18623.28|10
1628717530000|2021-08-11 21:32:10|18758.54|18638.54|18766.71|18646.71|18766.8|18646.8|18758.54|18638.54|10
1628717540000|2021-08-11 21:32:20|18768.48|18648.48|18783.36|18663.36|18783.36|18663.36|18768.48|18648.48|10
1628717550000|2021-08-11 21:32:30|18786.64|18666.64|18794.39|18674.39|18794.78|18674.78|18786.64|18666.64|10
1628717560000|2021-08-11 21:32:40|18794.92|18674.92|18791.06|18671.06|18796.97|18676.97|18791.06|18671.06|10
1628717570000|2021-08-11 21:32:50|18790.75|18670.75|18789.04|18669.04|18792.33|18672.33|18789.04|18669.04|10
1628717580000|2021-08-11 21:33:00|18788.67|18668.67|18785.41|18665.41|18789.74|18669.74|18785.39|18665.39|9
1628717590000|2021-08-11 21:33:10|18785.43|18665.43|18783.73|18663.73|18785.58|18665.58|18783.62|18663.62|10
1628717600000|2021-08-11 21:33:20|18784.79|18664.79|18787.55|18667.55|18787.55|18667.55|18783.84|18663.84|10
1628717610000|2021-08-11 21:33:30|18787.92|18667.92|18788.53|18668.53|18788.53|18668.53|18786.48|18666.48|10
1628717620000|2021-08-11 21:33:40|18787.26|18667.26|18786.15|18666.15|18788.34|18668.34|18786.15|18666.15|10
1628717630000|2021-08-11 21:33:50|18785.34|18665.34|18786.68|18666.68|18786.68|18666.68|18783.31|18663.31|10
1628717640000|2021-08-11 21:34:00|18784.57|18664.57|18793.03|18673.03|18793.03|18673.03|18784.09|18664.09|10
1628717650000|2021-08-11 21:34:10|18794.36|18674.36|18798.29|18678.29|18798.29|18678.29|18794.36|18674.36|10
1628717660000|2021-08-11 21:34:20|18798.41|18678.41|18800.15|18680.15|18800.15|18680.15|18798.41|18678.41|10
1628717670000|2021-08-11 21:34:30|18800.71|18680.71|18800.87|18680.87|18800.87|18680.87|18797.63|18677.63|10
1628717680000|2021-08-11 21:34:40|18800.13|18680.13|18807.36|18687.36|18807.36|18687.36|18800.13|18680.13|10
1628717690000|2021-08-11 21:34:50|18807.39|18687.39|18809.21|18689.21|18809.21|18689.21|18807.39|18687.39|10
1628717700000|2021-08-11 21:35:00|18809.4|18689.4|18818.74|18698.74|18818.74|18698.74|18809.4|18689.4|10
1628717710000|2021-08-11 21:35:10|18818.95|18698.95|18817.75|18697.75|18819.47|18699.47|18817.75|18697.75|10
1628717720000|2021-08-11 21:35:20|18817.74|18697.74|18819.37|18699.37|18819.37|18699.37|18817.74|18697.74|10
1628717730000|2021-08-11 21:35:30|18819.39|18699.39|18818.38|18698.38|18819.39|18699.39|18816.78|18696.78|10
1628717740000|2021-08-11 21:35:40|18818.47|18698.47|18815.46|18695.46|18818.47|18698.47|18815.46|18695.46|9
1628717750000|2021-08-11 21:35:50|18815.34|18695.34|18813.1|18693.1|18815.35|18695.35|18813.1|18693.1|10
1628717760000|2021-08-11 21:36:00|18811.9|18691.9|18807.35|18687.35|18812.43|18692.43|18807.35|18687.35|10
1628717770000|2021-08-11 21:36:10|18807.44|18687.44|18803.14|18683.14|18807.44|18687.44|18803.14|18683.14|10
1628717780000|2021-08-11 21:36:20|18803.06|18683.06|18803.5|18683.5|18804.28|18684.28|18803.06|18683.06|10
1628717790000|2021-08-11 21:36:30|18803.3|18683.3|18807.84|18687.84|18807.84|18687.84|18802.28|18682.28|9
1628717800000|2021-08-11 21:36:40|18807.91|18687.91|18809.25|18689.25|18809.25|18689.25|18807.12|18687.12|10
1628717810000|2021-08-11 21:36:50|18810.27|18690.27|18810.2|18690.2|18810.65|18690.65|18809.29|18689.29|10
1628717820000|2021-08-11 21:37:00|18810.37|18690.37|18812.59|18692.59|18812.73|18692.73|18810.37|18690.37|10
1628717830000|2021-08-11 21:37:10|18812.57|18692.57|18812.86|18692.86|18814.34|18694.34|18811.97|18691.97|10
1628717840000|2021-08-11 21:37:20|18812.41|18692.41|18815.58|18695.58|18815.58|18695.58|18812.41|18692.41|10
1628717850000|2021-08-11 21:37:30|18815.7|18695.7|18814.24|18694.24|18815.7|18695.7|18814.1|18694.1|10
1628717860000|2021-08-11 21:37:40|18815.83|18695.83|18819.97|18699.97|18819.97|18699.97|18814.94|18694.94|9
1628717870000|2021-08-11 21:37:50|18820.69|18700.69|18826.14|18706.14|18826.14|18706.14|18820.69|18700.69|9
1628717880000|2021-08-11 21:38:00|18825.69|18705.69|18827.81|18707.81|18829.14|18709.14|18825.69|18705.69|10
1628717890000|2021-08-11 21:38:10|18827.82|18707.82|18828.83|18708.83|18829.27|18709.27|18827.82|18707.82|10
1628717900000|2021-08-11 21:38:20|18828.69|18708.69|18832.25|18712.25|18832.25|18712.25|18828.69|18708.69|9
1628717910000|2021-08-11 21:38:30|18832.94|18712.94|18834.68|18714.68|18834.68|18714.68|18832.94|18712.94|10
1628717920000|2021-08-11 21:38:40|18834.24|18714.24|18833.08|18713.08|18834.24|18714.24|18832.82|18712.82|10
1628717930000|2021-08-11 21:38:50|18833.25|18713.25|18838.4|18718.4|18838.4|18718.4|18832.29|18712.29|10
1628717940000|2021-08-11 21:39:00|18838.72|18718.72|18842.2|18722.2|18842.2|18722.2|18838.72|18718.72|10
1628717950000|2021-08-11 21:39:10|18842.28|18722.28|18842.87|18722.87|18843.14|18723.14|18842.22|18722.22|10
1628717960000|2021-08-11 21:39:20|18842.9|18722.9|18844.96|18724.96|18844.96|18724.96|18842.68|18722.68|10
1628717970000|2021-08-11 21:39:30|18845.09|18725.09|18845.5|18725.5|18845.5|18725.5|18844.95|18724.95|9
1628717980000|2021-08-11 21:39:40|18845.23|18725.23|18847.86|18727.86|18848.95|18728.95|18845.23|18725.23|10
1628717990000|2021-08-11 21:39:50|18848.24|18728.24|18851.36|18731.36|18852.07|18732.07|18848.24|18728.24|10
1628718000000|2021-08-11 21:40:00|18851.8|18731.8|18854.4|18734.4|18854.4|18734.4|18851.8|18731.8|10
1628718010000|2021-08-11 21:40:10|18854.42|18734.42|18861.97|18741.97|18861.97|18741.97|18854.42|18734.42|10
1628718020000|2021-08-11 21:40:20|18861.15|18741.15|18864.22|18744.22|18864.22|18744.22|18860.98|18740.98|10
1628718030000|2021-08-11 21:40:30|18864.87|18744.87|18869.43|18749.43|18869.43|18749.43|18864.65|18744.65|10
1628718040000|2021-08-11 21:40:40|18872.5|18752.5|18874.47|18754.47|18875.5|18755.5|18872.46|18752.46|10
1628718050000|2021-08-11 21:40:50|18874.52|18754.52|18876.34|18756.34|18877.1|18757.1|18874.52|18754.52|10
1628718060000|2021-08-11 21:41:00|18876.05|18756.05|18878.8|18758.8|18878.8|18758.8|18876.05|18756.05|10
1628718070000|2021-08-11 21:41:10|18878.85|18758.85|18877.28|18757.28|18879.27|18759.27|18876.08|18756.08|10
1628718080000|2021-08-11 21:41:20|18874.62|18754.62|18878.03|18758.03|18878.03|18758.03|18874.53|18754.53|10
1628718090000|2021-08-11 21:41:30|18877.95|18757.95|18877.63|18757.63|18877.96|18757.96|18876.81|18756.81|10
1628718100000|2021-08-11 21:41:40|18877.35|18757.35|18872.66|18752.66|18878.64|18758.64|18872.66|18752.66|9
1628718110000|2021-08-11 21:41:50|18872.25|18752.25|18868.3|18748.3|18872.25|18752.25|18867.44|18747.44|9
1628718120000|2021-08-11 21:42:00|18868.34|18748.34|18866.15|18746.15|18868.35|18748.35|18866.15|18746.15|10
1628718130000|2021-08-11 21:42:10|18865.72|18745.72|18865.02|18745.02|18867.41|18747.41|18864.27|18744.27|9
1628718140000|2021-08-11 21:42:20|18864.72|18744.72|18861.98|18741.98|18864.74|18744.74|18861.98|18741.98|10
1628718150000|2021-08-11 21:42:30|18861.74|18741.74|18861.46|18741.46|18862.19|18742.19|18861.03|18741.03|10
1628718160000|2021-08-11 21:42:40|18861.87|18741.87|18858.66|18738.66|18862.16|18742.16|18858.66|18738.66|9
1628718170000|2021-08-11 21:42:50|18858.64|18738.64|18857.14|18737.14|18858.69|18738.69|18857.14|18737.14|10
1628718180000|2021-08-11 21:43:00|18856.97|18736.97|18855.11|18735.11|18857.09|18737.09|18853.87|18733.87|10
1628718190000|2021-08-11 21:43:10|18855.07|18735.07|18853.08|18733.08|18855.07|18735.07|18852.23|18732.23|10
1628718200000|2021-08-11 21:43:20|18851.59|18731.59|18849.95|18729.95|18851.64|18731.64|18849.79|18729.79|10
1628718210000|2021-08-11 21:43:30|18849.48|18729.48|18846.58|18726.58|18849.48|18729.48|18846.55|18726.55|9
1628718220000|2021-08-11 21:43:40|18846.51|18726.51|18843.2|18723.2|18846.51|18726.51|18843.2|18723.2|10
1628718230000|2021-08-11 21:43:50|18841.81|18721.81|18839.5|18719.5|18842.25|18722.25|18839.5|18719.5|10
1628718240000|2021-08-11 21:44:00|18838.96|18718.96|18836.05|18716.05|18838.96|18718.96|18835.73|18715.73|10
1628718250000|2021-08-11 21:44:10|18835.87|18715.87|18835.41|18715.41|18835.87|18715.87|18833.62|18713.62|10
1628718260000|2021-08-11 21:44:20|18836.05|18716.05|18836.37|18716.37|18837.56|18717.56|18836.05|18716.05|9
1628718270000|2021-08-11 21:44:30|18836.67|18716.67|18838.75|18718.75|18839.72|18719.72|18836.67|18716.67|10
1628718280000|2021-08-11 21:44:40|18838.64|18718.64|18840.43|18720.43|18840.68|18720.68|18838.44|18718.44|8
1628718290000|2021-08-11 21:44:50|18840.07|18720.07|18839.67|18719.67|18840.19|18720.19|18839.2|18719.2|10
1628718300000|2021-08-11 21:45:00|18839.44|18719.44|18838.33|18718.33|18839.54|18719.54|18836.45|18716.45|10
1628718310000|2021-08-11 21:45:10|18838.42|18718.42|18846.08|18726.08|18846.08|18726.08|18838.42|18718.42|10
1628718320000|2021-08-11 21:45:20|18847.02|18727.02|18862.11|18742.11|18862.11|18742.11|18847.02|18727.02|10
1628718330000|2021-08-11 21:45:30|18865.67|18745.67|18872.72|18752.72|18872.77|18752.77|18865.67|18745.67|10
1628718340000|2021-08-11 21:45:40|18873.1|18753.1|18869.52|18749.52|18873.1|18753.1|18867.33|18747.33|10
1628718350000|2021-08-11 21:45:50|18869.9|18749.9|18874.84|18754.84|18875.11|18755.11|18869.9|18749.9|10
1628718360000|2021-08-11 21:46:00|18874.91|18754.91|18875.52|18755.52|18875.87|18755.87|18873.08|18753.08|10
1628718370000|2021-08-11 21:46:10|18876.62|18756.62|18884.76|18764.76|18884.76|18764.76|18876.62|18756.62|10
1628718380000|2021-08-11 21:46:20|18885.97|18765.97|18886.6|18766.6|18886.91|18766.91|18884.66|18764.66|10
1628718390000|2021-08-11 21:46:30|18886.05|18766.05|18883.16|18763.16|18886.39|18766.39|18882.79|18762.79|10
1628718400000|2021-08-11 21:46:40|18883.93|18763.93|18881.87|18761.87|18884.06|18764.06|18881.46|18761.46|10
1628718410000|2021-08-11 21:46:50|18881.3|18761.3|18876.92|18756.92|18881.3|18761.3|18876.84|18756.84|10
1628718420000|2021-08-11 21:47:00|18876.63|18756.63|18868.52|18748.52|18876.63|18756.63|18868.52|18748.52|10
1628718430000|2021-08-11 21:47:10|18867.48|18747.48|18864.31|18744.31|18867.48|18747.48|18863.98|18743.98|10
1628718440000|2021-08-11 21:47:20|18864.34|18744.34|18870.44|18750.44|18870.44|18750.44|18864.17|18744.17|10
1628718450000|2021-08-11 21:47:30|18871.65|18751.65|18875.21|18755.21|18875.21|18755.21|18871.65|18751.65|10
1628718460000|2021-08-11 21:47:40|18875.05|18755.05|18873.84|18753.84|18875.66|18755.66|18873.84|18753.84|10
1628718470000|2021-08-11 21:47:50|18872.93|18752.93|18873.62|18753.62|18873.89|18753.89|18872.45|18752.45|9
1628718480000|2021-08-11 21:48:00|18873.77|18753.77|18874.3|18754.3|18874.51|18754.51|18873.72|18753.72|10
1628718490000|2021-08-11 21:48:10|18874.2|18754.2|18872.47|18752.47|18874.48|18754.48|18871.63|18751.63|10
1628718500000|2021-08-11 21:48:20|18870.85|18750.85|18869.34|18749.34|18871.27|18751.27|18869.34|18749.34|8
1628718510000|2021-08-11 21:48:30|18869.27|18749.27|18866.84|18746.84|18869.27|18749.27|18866.29|18746.29|10
1628718520000|2021-08-11 21:48:40|18866.87|18746.87|18868.36|18748.36|18868.36|18748.36|18866.87|18746.87|9
1628718530000|2021-08-11 21:48:50|18868.44|18748.44|18871.39|18751.39|18871.39|18751.39|18868.16|18748.16|10
1628718540000|2021-08-11 21:49:00|18871.51|18751.51|18872.57|18752.57|18873.09|18753.09|18871.51|18751.51|10
1628718550000|2021-08-11 21:49:10|18873.88|18753.88|18874.66|18754.66|18874.87|18754.87|18873.12|18753.12|10
1628718560000|2021-08-11 21:49:20|18874.39|18754.39|18872.66|18752.66|18874.39|18754.39|18870.82|18750.82|10
1628718570000|2021-08-11 21:49:30|18872.99|18752.99|18873.34|18753.34|18873.57|18753.57|18872.9|18752.9|9
1628718580000|2021-08-11 21:49:40|18873.93|18753.93|18875.32|18755.32|18875.32|18755.32|18873.93|18753.93|10
1628718590000|2021-08-11 21:49:50|18874.42|18754.42|18873.11|18753.11|18874.42|18754.42|18872.37|18752.37|9
1628718600000|2021-08-11 21:50:00|18872.99|18752.99|18867.95|18747.95|18872.99|18752.99|18867.95|18747.95|9
1628718610000|2021-08-11 21:50:10|18867.3|18747.3|18864.63|18744.63|18867.48|18747.48|18864.12|18744.12|10
1628718620000|2021-08-11 21:50:20|18863.8|18743.8|18860.59|18740.59|18863.8|18743.8|18860.58|18740.58|10
1628718630000|2021-08-11 21:50:30|18860.6|18740.6|18859.93|18739.93|18861.99|18741.99|18859.83|18739.83|10
1628718640000|2021-08-11 21:50:40|18859.73|18739.73|18858.95|18738.95|18860.12|18740.12|18858.72|18738.72|9
1628718650000|2021-08-11 21:50:50|18857.06|18737.06|18851.8|18731.8|18857.06|18737.06|18851.8|18731.8|10
1628718660000|2021-08-11 21:51:00|18855.03|18735.03|18849.44|18729.44|18856.45|18736.45|18849.44|18729.44|10
1628718670000|2021-08-11 21:51:10|18849.16|18729.16|18848.15|18728.15|18849.16|18729.16|18847.3|18727.3|8
1628718680000|2021-08-11 21:51:20|18848.54|18728.54|18849.6|18729.6|18850.04|18730.04|18848.38|18728.38|10
1628718690000|2021-08-11 21:51:30|18847.88|18727.88|18845.79|18725.79|18847.88|18727.88|18845.79|18725.79|10
1628718700000|2021-08-11 21:51:40|18845.78|18725.78|18845.79|18725.79|18845.79|18725.79|18845.26|18725.26|10
1628718710000|2021-08-11 21:51:50|18845.58|18725.58|18844.39|18724.39|18846.14|18726.14|18844.39|18724.39|10
1628718720000|2021-08-11 21:52:00|18844.04|18724.04|18844.28|18724.28|18845.39|18725.39|18843.93|18723.93|10
1628718730000|2021-08-11 21:52:10|18844.07|18724.07|18846.54|18726.54|18846.54|18726.54|18844.07|18724.07|10
1628718740000|2021-08-11 21:52:20|18846.8|18726.8|18849.39|18729.39|18849.46|18729.46|18846.7|18726.7|10
1628718750000|2021-08-11 21:52:30|18849.11|18729.11|18840.78|18720.78|18849.11|18729.11|18840.78|18720.78|10
1628718760000|2021-08-11 21:52:40|18840.46|18720.46|18833.25|18713.25|18840.46|18720.46|18833.25|18713.25|10
1628718770000|2021-08-11 21:52:50|18829.91|18709.91|18815.9|18695.9|18829.91|18709.91|18815.9|18695.9|10
1628718780000|2021-08-11 21:53:00|18815.39|18695.39|18802.26|18682.26|18815.39|18695.39|18802.26|18682.26|10
1628718790000|2021-08-11 21:53:10|18801.55|18681.55|18785.36|18665.36|18801.55|18681.55|18785.36|18665.36|10
1628718800000|2021-08-11 21:53:20|18784.89|18664.89|18785.81|18665.81|18785.81|18665.81|18780.66|18660.66|10
1628718810000|2021-08-11 21:53:30|18786.66|18666.66|18787.81|18667.81|18787.81|18667.81|18786.16|18666.16|10
1628718820000|2021-08-11 21:53:40|18788.29|18668.29|18794.62|18674.62|18794.62|18674.62|18788.29|18668.29|9
1628718830000|2021-08-11 21:53:50|18796.76|18676.76|18808.11|18688.11|18808.66|18688.66|18796.76|18676.76|10
1628718840000|2021-08-11 21:54:00|18810.68|18690.68|18819.62|18699.62|18819.62|18699.62|18810.68|18690.68|10
1628718850000|2021-08-11 21:54:10|18819.8|18699.8|18821.95|18701.95|18822.4|18702.4|18818.3|18698.3|10
1628718860000|2021-08-11 21:54:20|18822.27|18702.27|18820.12|18700.12|18822.27|18702.27|18819.41|18699.41|10
1628718870000|2021-08-11 21:54:30|18820.05|18700.05|18819.99|18699.99|18820.15|18700.15|18819.1|18699.1|10
1628718880000|2021-08-11 21:54:40|18820.3|18700.3|18831.12|18711.12|18831.12|18711.12|18820.3|18700.3|10
1628718890000|2021-08-11 21:54:50|18830.92|18710.92|18837.55|18717.55|18837.55|18717.55|18830.32|18710.32|10
1628718900000|2021-08-11 21:55:00|18840.74|18720.74|18846.01|18726.01|18846.01|18726.01|18840.74|18720.74|10
1628718910000|2021-08-11 21:55:10|18846.11|18726.11|18859.93|18739.93|18859.93|18739.93|18846.1|18726.1|10
1628718920000|2021-08-11 21:55:20|18859.81|18739.81|18871.76|18751.76|18871.82|18751.82|18859.81|18739.81|10
1628718930000|2021-08-11 21:55:30|18872.6|18752.6|18878.14|18758.14|18878.14|18758.14|18872.6|18752.6|10
1628718940000|2021-08-11 21:55:40|18876.24|18756.24|18874.46|18754.46|18876.24|18756.24|18874.09|18754.09|9
1628718950000|2021-08-11 21:55:50|18873.64|18753.64|18876.16|18756.16|18876.25|18756.25|18873.26|18753.26|10
1628718960000|2021-08-11 21:56:00|18876.25|18756.25|18878.4|18758.4|18878.4|18758.4|18874.73|18754.73|10
1628718970000|2021-08-11 21:56:10|18878.66|18758.66|18881.56|18761.56|18881.56|18761.56|18878.66|18758.66|10
1628718980000|2021-08-11 21:56:20|18880.73|18760.73|18879.65|18759.65|18880.73|18760.73|18878.31|18758.31|10
1628718990000|2021-08-11 21:56:30|18879.67|18759.67|18880.72|18760.72|18881.67|18761.67|18879.67|18759.67|10
1628719000000|2021-08-11 21:56:40|18880.06|18760.06|18872.1|18752.1|18880.06|18760.06|18872.1|18752.1|9
1628719010000|2021-08-11 21:56:50|18871.33|18751.33|18864.19|18744.19|18871.33|18751.33|18863.94|18743.94|10
1628719020000|2021-08-11 21:57:00|18867.97|18747.97|18870.25|18750.25|18870.25|18750.25|18867.15|18747.15|10
1628719030000|2021-08-11 21:57:10|18870.52|18750.52|18867.48|18747.48|18870.84|18750.84|18867.48|18747.48|10
1628719040000|2021-08-11 21:57:20|18866.31|18746.31|18866.15|18746.15|18868.01|18748.01|18866.15|18746.15|10
1628719050000|2021-08-11 21:57:30|18865.8|18745.8|18864.4|18744.4|18865.8|18745.8|18863.18|18743.18|10
1628719060000|2021-08-11 21:57:40|18864.2|18744.2|18866.98|18746.98|18867.08|18747.08|18864.15|18744.15|9
1628719070000|2021-08-11 21:57:50|18867.87|18747.87|18865.93|18745.93|18867.87|18747.87|18865.93|18745.93|10
1628719080000|2021-08-11 21:58:00|18865.64|18745.64|18861.52|18741.52|18866.2|18746.2|18861.52|18741.52|10
1628719090000|2021-08-11 21:58:10|18861.12|18741.12|18856.44|18736.44|18861.12|18741.12|18856.44|18736.44|10
1628719100000|2021-08-11 21:58:20|18854.41|18734.41|18854.93|18734.93|18854.93|18734.93|18851.91|18731.91|10
1628719110000|2021-08-11 21:58:30|18854.96|18734.96|18860.02|18740.02|18860.28|18740.28|18854.96|18734.96|10
1628719120000|2021-08-11 21:58:40|18859.73|18739.73|18857.48|18737.48|18859.83|18739.83|18857.14|18737.14|10
1628719130000|2021-08-11 21:58:50|18857.77|18737.77|18860.26|18740.26|18860.55|18740.55|18857.53|18737.53|10
1628719140000|2021-08-11 21:59:00|18860.28|18740.28|18857.01|18737.01|18860.28|18740.28|18857.01|18737.01|10
1628719150000|2021-08-11 21:59:10|18856.83|18736.83|18854.17|18734.17|18856.83|18736.83|18853.36|18733.36|9
1628719160000|2021-08-11 21:59:20|18853.62|18733.62|18854.35|18734.35|18856.66|18736.66|18853.46|18733.46|8
1628719170000|2021-08-11 21:59:30|18854.94|18734.94|18856.48|18736.48|18858.36|18738.36|18854.94|18734.94|10
1628719180000|2021-08-11 21:59:40|18856.22|18736.22|18854.7|18734.7|18856.22|18736.22|18852.59|18732.59|9
1628719190000|2021-08-11 21:59:50|18853.98|18733.98|18851.69|18731.69|18853.98|18733.98|18851.15|18731.15|10
1628719200000|2021-08-11 22:00:00|18851.7|18731.7|18852.22|18732.22|18855.74|18735.74|18851.7|18731.7|10
1628719210000|2021-08-11 22:00:10|18853.08|18733.08|18848.25|18728.25|18853.08|18733.08|18848.23|18728.23|10
1628719220000|2021-08-11 22:00:20|18847.94|18727.94|18839.89|18719.89|18847.94|18727.94|18839.89|18719.89|10
1628719230000|2021-08-11 22:00:30|18839.79|18719.79|18839.61|18719.61|18840.85|18720.85|18839.5|18719.5|10
1628719240000|2021-08-11 22:00:40|18839.36|18719.36|18832.63|18712.63|18839.36|18719.36|18832.63|18712.63|10
1628719250000|2021-08-11 22:00:50|18832.58|18712.58|18830.9|18710.9|18832.58|18712.58|18830.56|18710.56|10
1628719260000|2021-08-11 22:01:00|18829.94|18709.94|18825.14|18705.14|18829.94|18709.94|18825.14|18705.14|10
1628719270000|2021-08-11 22:01:10|18825.16|18705.16|18824.74|18704.74|18825.5|18705.5|18824.69|18704.69|9
1628719280000|2021-08-11 22:01:20|18824.21|18704.21|18823.11|18703.11|18826.15|18706.15|18823.03|18703.03|10
1628719290000|2021-08-11 22:01:30|18823.16|18703.16|18821.99|18701.99|18823.47|18703.47|18819.5|18699.5|10
1628719300000|2021-08-11 22:01:40|18821.95|18701.95|18813.81|18693.81|18822|18702|18813.81|18693.81|10
1628719310000|2021-08-11 22:01:50|18812.55|18692.55|18808.98|18688.98|18812.55|18692.55|18808.21|18688.21|10
1628719320000|2021-08-11 22:02:00|18809.47|18689.47|18805.93|18685.93|18809.64|18689.64|18805.14|18685.14|10
1628719330000|2021-08-11 22:02:10|18806.9|18686.9|18800.4|18680.4|18806.95|18686.95|18800.4|18680.4|10
1628719340000|2021-08-11 22:02:20|18798.82|18678.82|18796.26|18676.26|18798.82|18678.82|18796.26|18676.26|9
1628719350000|2021-08-11 22:02:30|18796.46|18676.46|18790.79|18670.79|18797.18|18677.18|18790.79|18670.79|10
1628719360000|2021-08-11 22:02:40|18788.95|18668.95|18790.96|18670.96|18792.51|18672.51|18788.95|18668.95|10
1628719370000|2021-08-11 22:02:50|18790.95|18670.95|18792.03|18672.03|18792.03|18672.03|18787.9|18667.9|10
1628719380000|2021-08-11 22:03:00|18792.11|18672.11|18791.7|18671.7|18792.61|18672.61|18791.18|18671.18|10
1628719390000|2021-08-11 22:03:10|18794.5|18674.5|18796.17|18676.17|18798.92|18678.92|18794.32|18674.32|10
1628719400000|2021-08-11 22:03:20|18795.07|18675.07|18795.7|18675.7|18796.37|18676.37|18794.36|18674.36|10
1628719410000|2021-08-11 22:03:30|18795.99|18675.99|18792.1|18672.1|18795.99|18675.99|18792.1|18672.1|10
1628719420000|2021-08-11 22:03:40|18791.66|18671.66|18786.85|18666.85|18791.66|18671.66|18786.73|18666.73|10
1628719430000|2021-08-11 22:03:50|18785.72|18665.72|18783.66|18663.66|18785.72|18665.72|18783.4|18663.4|9
1628719440000|2021-08-11 22:04:00|18783.55|18663.55|18784.19|18664.19|18784.81|18664.81|18783.32|18663.32|9
1628719450000|2021-08-11 22:04:10|18784.69|18664.69|18787.75|18667.75|18787.75|18667.75|18784.69|18664.69|10
1628719460000|2021-08-11 22:04:20|18787.59|18667.59|18788.15|18668.15|18788.35|18668.35|18787.18|18667.18|10
1628719470000|2021-08-11 22:04:30|18788.16|18668.16|18790.14|18670.14|18790.64|18670.64|18787.76|18667.76|9
1628719480000|2021-08-11 22:04:40|18788.98|18668.98|18789.17|18669.17|18791.58|18671.58|18788.98|18668.98|10
1628719490000|2021-08-11 22:04:50|18788.85|18668.85|18786.08|18666.08|18790|18670|18785.61|18665.61|10
1628719500000|2021-08-11 22:05:00|18784.14|18664.14|18784.5|18664.5|18784.5|18664.5|18782.56|18662.56|10
1628719510000|2021-08-11 22:05:10|18784.76|18664.76|18780.52|18660.52|18784.76|18664.76|18780.52|18660.52|10
1628719520000|2021-08-11 22:05:20|18780.19|18660.19|18764.7|18644.7|18780.19|18660.19|18764.7|18644.7|10
1628719530000|2021-08-11 22:05:30|18763.26|18643.26|18732.32|18612.32|18763.26|18643.26|18731.87|18611.87|10
1628719540000|2021-08-11 22:05:40|18728.87|18608.87|18718.72|18598.72|18728.87|18608.87|18717.12|18597.12|10
1628719550000|2021-08-11 22:05:50|18722.57|18602.57|18732.48|18612.48|18732.48|18612.48|18722.17|18602.17|10
1628719560000|2021-08-11 22:06:00|18733.7|18613.7|18735.33|18615.33|18735.77|18615.77|18732.64|18612.64|10
1628719570000|2021-08-11 22:06:10|18733.55|18613.55|18730.83|18610.83|18733.55|18613.55|18730.39|18610.39|10
1628719580000|2021-08-11 22:06:20|18730.87|18610.87|18733.16|18613.16|18735.35|18615.35|18730.15|18610.15|10
1628719590000|2021-08-11 22:06:30|18734.82|18614.82|18731.22|18611.22|18735.73|18615.73|18731.22|18611.22|10
1628719600000|2021-08-11 22:06:40|18730.85|18610.85|18725.26|18605.26|18730.85|18610.85|18725.26|18605.26|10
1628719610000|2021-08-11 22:06:50|18725.06|18605.06|18720.24|18600.24|18725.06|18605.06|18719.97|18599.97|10
1628719620000|2021-08-11 22:07:00|18719.12|18599.12|18713.86|18593.86|18719.12|18599.12|18713.76|18593.76|9
1628719630000|2021-08-11 22:07:10|18712.17|18592.17|18707.75|18587.75|18712.17|18592.17|18707.63|18587.63|10
1628719640000|2021-08-11 22:07:20|18707.91|18587.91|18704.33|18584.33|18707.91|18587.91|18704.33|18584.33|10
1628719650000|2021-08-11 22:07:30|18703.71|18583.71|18703.83|18583.83|18704.55|18584.55|18702.25|18582.25|10
1628719660000|2021-08-11 22:07:40|18705.31|18585.31|18704.34|18584.34|18705.37|18585.37|18704.34|18584.34|10
1628719670000|2021-08-11 22:07:50|18704.05|18584.05|18709.92|18589.92|18709.92|18589.92|18703.97|18583.97|8
1628719680000|2021-08-11 22:08:00|18712.32|18592.32|18712.44|18592.44|18713.05|18593.05|18712.14|18592.14|10
1628719690000|2021-08-11 22:08:10|18712.99|18592.99|18715.48|18595.48|18715.48|18595.48|18712.69|18592.69|10
1628719700000|2021-08-11 22:08:20|18715.22|18595.22|18713.54|18593.54|18715.22|18595.22|18713.54|18593.54|9
1628719710000|2021-08-11 22:08:30|18713.3|18593.3|18709.18|18589.18|18713.3|18593.3|18709.18|18589.18|10
1628719720000|2021-08-11 22:08:40|18710.35|18590.35|18706.13|18586.13|18710.35|18590.35|18705.97|18585.97|10
1628719730000|2021-08-11 22:08:50|18705.57|18585.57|18704.06|18584.06|18705.57|18585.57|18703.64|18583.64|10
1628719740000|2021-08-11 22:09:00|18702.13|18582.13|18700.37|18580.37|18702.98|18582.98|18698.27|18578.27|10
1628719750000|2021-08-11 22:09:10|18700.22|18580.22|18701.46|18581.46|18703.06|18583.06|18700.1|18580.1|9
1628719760000|2021-08-11 22:09:20|18701.11|18581.11|18703.81|18583.81|18703.81|18583.81|18696.47|18576.47|10
1628719770000|2021-08-11 22:09:30|18704.14|18584.14|18703.26|18583.26|18704.54|18584.54|18702.7|18582.7|10
1628719780000|2021-08-11 22:09:40|18702.48|18582.48|18700.31|18580.31|18702.48|18582.48|18699.03|18579.03|10
1628719790000|2021-08-11 22:09:50|18701.14|18581.14|18699.51|18579.51|18701.14|18581.14|18699|18579|10
1628719800000|2021-08-11 22:10:00|18700.06|18580.06|18696.78|18576.78|18700.06|18580.06|18696.78|18576.78|10
1628719810000|2021-08-11 22:10:10|18696.55|18576.55|18693.17|18573.17|18696.55|18576.55|18692.82|18572.82|10
1628719820000|2021-08-11 22:10:20|18693.24|18573.24|18695.95|18575.95|18695.95|18575.95|18693.24|18573.24|8
1628719830000|2021-08-11 22:10:30|18696.04|18576.04|18699.28|18579.28|18699.83|18579.83|18696.04|18576.04|10
1628719840000|2021-08-11 22:10:40|18698.96|18578.96|18698.36|18578.36|18700.76|18580.76|18698.36|18578.36|10
1628719850000|2021-08-11 22:10:50|18697.51|18577.51|18694.55|18574.55|18697.51|18577.51|18694.47|18574.47|10
1628719860000|2021-08-11 22:11:00|18695.97|18575.97|18692.54|18572.54|18696.44|18576.44|18692.54|18572.54|10
1628719870000|2021-08-11 22:11:10|18693.2|18573.2|18688.58|18568.58|18693.2|18573.2|18688.58|18568.58|10
1628719880000|2021-08-11 22:11:20|18685.1|18565.1|18679.35|18559.35|18685.1|18565.1|18679.35|18559.35|10
1628719890000|2021-08-11 22:11:30|18679.33|18559.33|18675.96|18555.96|18679.6|18559.6|18674.96|18554.96|10
1628719900000|2021-08-11 22:11:40|18675.28|18555.28|18667.05|18547.05|18675.28|18555.28|18667.05|18547.05|10
1628719910000|2021-08-11 22:11:50|18668.06|18548.06|18665.52|18545.52|18669.03|18549.03|18665.23|18545.23|10
1628719920000|2021-08-11 22:12:00|18665.3|18545.3|18660.69|18540.69|18665.3|18545.3|18660.69|18540.69|9
1628719930000|2021-08-11 22:12:10|18660.21|18540.21|18653.91|18533.91|18660.21|18540.21|18653.91|18533.91|10
1628719940000|2021-08-11 22:12:20|18654.3|18534.3|18658.65|18538.65|18658.65|18538.65|18653.65|18533.65|10
1628719950000|2021-08-11 22:12:30|18659.17|18539.17|18670.72|18550.72|18670.72|18550.72|18659.17|18539.17|10
1628719960000|2021-08-11 22:12:40|18671.08|18551.08|18677.97|18557.97|18678.71|18558.71|18671.08|18551.08|10
1628719970000|2021-08-11 22:12:50|18677.35|18557.35|18673.27|18553.27|18677.59|18557.59|18673.27|18553.27|10
1628719980000|2021-08-11 22:13:00|18673.59|18553.59|18668.11|18548.11|18673.61|18553.61|18668.11|18548.11|10
1628719990000|2021-08-11 22:13:10|18667.01|18547.01|18667.93|18547.93|18668.13|18548.13|18666.12|18546.12|10
1628720000000|2021-08-11 22:13:20|18669.14|18549.14|18671.42|18551.42|18671.85|18551.85|18668.52|18548.52|10
1628720010000|2021-08-11 22:13:30|18671.67|18551.67|18672.54|18552.54|18673.3|18553.3|18670.97|18550.97|10
1628720020000|2021-08-11 22:13:40|18672.17|18552.17|18671.76|18551.76|18672.92|18552.92|18671.76|18551.76|10
1628720030000|2021-08-11 22:13:50|18671.68|18551.68|18671.1|18551.1|18671.68|18551.68|18670.54|18550.54|10
1628720040000|2021-08-11 22:14:00|18670.02|18550.02|18669.64|18549.64|18670.37|18550.37|18669.64|18549.64|10
1628720050000|2021-08-11 22:14:10|18669.39|18549.39|18670.8|18550.8|18670.8|18550.8|18668.51|18548.51|10
1628720060000|2021-08-11 22:14:20|18668.91|18548.91|18666.17|18546.17|18668.91|18548.91|18665.77|18545.77|10
1628720070000|2021-08-11 22:14:30|18666.41|18546.41|18660.35|18540.35|18666.58|18546.58|18660.35|18540.35|10
1628720080000|2021-08-11 22:14:40|18656.54|18536.54|18652.55|18532.55|18656.54|18536.54|18652.55|18532.55|10
1628720090000|2021-08-11 22:14:50|18652.03|18532.03|18650.5|18530.5|18653.12|18533.12|18649.16|18529.16|10
1628720100000|2021-08-11 22:15:00|18650.56|18530.56|18650.37|18530.37|18651.86|18531.86|18650.3|18530.3|10
1628720110000|2021-08-11 22:15:10|18649.47|18529.47|18636.1|18516.1|18649.84|18529.84|18636.1|18516.1|9
1628720120000|2021-08-11 22:15:20|18631.65|18511.65|18631.44|18511.44|18631.65|18511.65|18626.44|18506.44|10
1628720130000|2021-08-11 22:15:30|18631.33|18511.33|18626.36|18506.36|18632.09|18512.09|18626.36|18506.36|10
1628720140000|2021-08-11 22:15:40|18627.22|18507.22|18624.91|18504.91|18627.22|18507.22|18624.91|18504.91|10
1628720150000|2021-08-11 22:15:50|18624.11|18504.11|18619.83|18499.83|18624.11|18504.11|18619.3|18499.3|10
1628720160000|2021-08-11 22:16:00|18617.66|18497.66|18611.87|18491.87|18617.66|18497.66|18611.87|18491.87|10
1628720170000|2021-08-11 22:16:10|18611.69|18491.69|18609.18|18489.18|18611.69|18491.69|18609.18|18489.18|9
1628720180000|2021-08-11 22:16:20|18606.87|18486.87|18603.8|18483.8|18609.06|18489.06|18603.8|18483.8|10
1628720190000|2021-08-11 22:16:30|18602.89|18482.89|18602.85|18482.85|18602.89|18482.89|18600.16|18480.16|10
1628720200000|2021-08-11 22:16:40|18603.56|18483.56|18593.77|18473.77|18603.56|18483.56|18593.77|18473.77|10
1628720210000|2021-08-11 22:16:50|18592.15|18472.15|18589.14|18469.14|18592.15|18472.15|18589.02|18469.02|9
1628720220000|2021-08-11 22:17:00|18588.27|18468.27|18583.26|18463.26|18588.61|18468.61|18583.22|18463.22|10
1628720230000|2021-08-11 22:17:10|18582.14|18462.14|18582.23|18462.23|18583.13|18463.13|18582.14|18462.14|10
1628720240000|2021-08-11 22:17:20|18581.05|18461.05|18581.43|18461.43|18583.09|18463.09|18579.76|18459.76|10
1628720250000|2021-08-11 22:17:30|18581.27|18461.27|18579.31|18459.31|18581.27|18461.27|18579.31|18459.31|10
1628720260000|2021-08-11 22:17:40|18578.28|18458.28|18580.1|18460.1|18580.81|18460.81|18578.09|18458.09|10
1628720270000|2021-08-11 22:17:50|18579.03|18459.03|18583.54|18463.54|18583.54|18463.54|18579.03|18459.03|10
1628720280000|2021-08-11 22:18:00|18584.84|18464.84|18594.09|18474.09|18594.09|18474.09|18584.84|18464.84|10
1628720290000|2021-08-11 22:18:10|18595.28|18475.28|18598.17|18478.17|18599.14|18479.14|18595.28|18475.28|10
1628720300000|2021-08-11 22:18:20|18599.76|18479.76|18595.61|18475.61|18599.76|18479.76|18595.32|18475.32|10
1628720310000|2021-08-11 22:18:30|18595.19|18475.19|18596.28|18476.28|18596.72|18476.72|18595.19|18475.19|10
1628720320000|2021-08-11 22:18:40|18596.19|18476.19|18594.14|18474.14|18596.19|18476.19|18594.14|18474.14|10
1628720330000|2021-08-11 22:18:50|18593.45|18473.45|18591.25|18471.25|18593.45|18473.45|18590.2|18470.2|10
1628720340000|2021-08-11 22:19:00|18591.61|18471.61|18586.92|18466.92|18592.48|18472.48|18586.92|18466.92|10
1628720350000|2021-08-11 22:19:10|18586.28|18466.28|18578.86|18458.86|18586.28|18466.28|18578.66|18458.66|10
1628720360000|2021-08-11 22:19:20|18577.81|18457.81|18576.4|18456.4|18577.81|18457.81|18575.81|18455.81|10
1628720370000|2021-08-11 22:19:30|18575.8|18455.8|18574.84|18454.84|18577.19|18457.19|18574.23|18454.23|10
1628720380000|2021-08-11 22:19:40|18575.27|18455.27|18571.25|18451.25|18576.58|18456.58|18571.25|18451.25|10
1628720390000|2021-08-11 22:19:50|18567.51|18447.51|18560.76|18440.76|18567.51|18447.51|18560.76|18440.76|10
1628720400000|2021-08-11 22:20:00|18558.29|18438.29|18542.81|18422.81|18558.29|18438.29|18538.47|18418.47|10
1628720410000|2021-08-11 22:20:10|18543.25|18423.25|18547.77|18427.77|18547.77|18427.77|18543.25|18423.25|10
1628720420000|2021-08-11 22:20:20|18550.11|18430.11|18551.93|18431.93|18552.07|18432.07|18550.01|18430.01|10
1628720430000|2021-08-11 22:20:30|18551.94|18431.94|18552.81|18432.81|18552.84|18432.84|18551.58|18431.58|9
1628720440000|2021-08-11 22:20:40|18553.03|18433.03|18553.62|18433.62|18554.91|18434.91|18552.91|18432.91|10
1628720450000|2021-08-11 22:20:50|18554.14|18434.14|18550.5|18430.5|18554.55|18434.55|18550.5|18430.5|10
1628720460000|2021-08-11 22:21:00|18548.97|18428.97|18544.2|18424.2|18548.97|18428.97|18544.2|18424.2|9
1628720470000|2021-08-11 22:21:10|18543.29|18423.29|18538.47|18418.47|18543.29|18423.29|18538.41|18418.41|9
1628720480000|2021-08-11 22:21:20|18536.12|18416.12|18528.7|18408.7|18536.12|18416.12|18528.7|18408.7|10
1628720490000|2021-08-11 22:21:30|18526.52|18406.52|18515.51|18395.51|18526.52|18406.52|18515.51|18395.51|10
1628720500000|2021-08-11 22:21:40|18513.67|18393.67|18514.46|18394.46|18514.46|18394.46|18510.36|18390.36|10
1628720510000|2021-08-11 22:21:50|18513.06|18393.06|18510.71|18390.71|18513.06|18393.06|18510.71|18390.71|10
1628720520000|2021-08-11 22:22:00|18510.45|18390.45|18505.13|18385.13|18510.45|18390.45|18505.13|18385.13|10
1628720530000|2021-08-11 22:22:10|18504.23|18384.23|18496.13|18376.13|18504.23|18384.23|18494.45|18374.45|10
1628720540000|2021-08-11 22:22:20|18495.58|18375.58|18493.83|18373.83|18497.3|18377.3|18491.58|18371.58|10
1628720550000|2021-08-11 22:22:30|18494.09|18374.09|18488.62|18368.62|18494.09|18374.09|18488.62|18368.62|10
1628720560000|2021-08-11 22:22:40|18489.29|18369.29|18486.95|18366.95|18490.91|18370.91|18486.54|18366.54|10
1628720570000|2021-08-11 22:22:50|18488.04|18368.04|18480.44|18360.44|18488.04|18368.04|18480.44|18360.44|10
1628720580000|2021-08-11 22:23:00|18479.76|18359.76|18478.33|18358.33|18479.78|18359.78|18477.47|18357.47|10
1628720590000|2021-08-11 22:23:10|18478.44|18358.44|18471.23|18351.23|18478.44|18358.44|18471.11|18351.11|10
1628720600000|2021-08-11 22:23:20|18470.96|18350.96|18468.84|18348.84|18470.96|18350.96|18466.65|18346.65|10
1628720610000|2021-08-11 22:23:30|18468.74|18348.74|18483.48|18363.48|18483.48|18363.48|18468.74|18348.74|10
1628720620000|2021-08-11 22:23:40|18488.45|18368.45|18497.1|18377.1|18497.1|18377.1|18488.45|18368.45|10
1628720630000|2021-08-11 22:23:50|18499.78|18379.78|18516.32|18396.32|18516.32|18396.32|18499.78|18379.78|10
1628720640000|2021-08-11 22:24:00|18518.35|18398.35|18519.37|18399.37|18520.5|18400.5|18518.02|18398.02|10
1628720650000|2021-08-11 22:24:10|18519.99|18399.99|18523.61|18403.61|18523.87|18403.87|18519.99|18399.99|10
1628720660000|2021-08-11 22:24:20|18524.51|18404.51|18519.14|18399.14|18524.51|18404.51|18519.13|18399.13|10
1628720670000|2021-08-11 22:24:30|18518.88|18398.88|18516.51|18396.51|18518.88|18398.88|18516.51|18396.51|10
1628720680000|2021-08-11 22:24:40|18516.47|18396.47|18518.43|18398.43|18518.43|18398.43|18516.47|18396.47|10
1628720690000|2021-08-11 22:24:50|18518.25|18398.25|18514.26|18394.26|18518.25|18398.25|18513.73|18393.73|10
1628720700000|2021-08-11 22:25:00|18513.83|18393.83|18509.57|18389.57|18513.83|18393.83|18509.56|18389.56|10
1628720710000|2021-08-11 22:25:10|18516.73|18396.73|18520.05|18400.05|18520.65|18400.65|18516.73|18396.73|10
1628720720000|2021-08-11 22:25:20|18519.6|18399.6|18522.53|18402.53|18522.53|18402.53|18519.6|18399.6|10
1628720730000|2021-08-11 22:25:30|18524.49|18404.49|18519.23|18399.23|18524.49|18404.49|18519.23|18399.23|10
1628720740000|2021-08-11 22:25:40|18517.17|18397.17|18514.85|18394.85|18517.17|18397.17|18514.85|18394.85|10
1628720750000|2021-08-11 22:25:50|18515.13|18395.13|18504.86|18384.86|18515.13|18395.13|18504.86|18384.86|10
1628720760000|2021-08-11 22:26:00|18504.33|18384.33|18502.57|18382.57|18505.41|18385.41|18501.81|18381.81|10
1628720770000|2021-08-11 22:26:10|18502.44|18382.44|18496.66|18376.66|18502.44|18382.44|18496.66|18376.66|10
1628720780000|2021-08-11 22:26:20|18493.22|18373.22|18474.13|18354.13|18493.22|18373.22|18474.13|18354.13|10
1628720790000|2021-08-11 22:26:30|18470.46|18350.46|18429.02|18309.02|18470.46|18350.46|18428.64|18308.64|10
1628720800000|2021-08-11 22:26:40|18426.14|18306.14|18393.25|18273.25|18426.14|18306.14|18393.25|18273.25|10
1628720810000|2021-08-11 22:26:50|18393.33|18273.33|18368.93|18248.93|18393.33|18273.33|18368.93|18248.93|10
1628720820000|2021-08-11 22:27:00|18365.06|18245.06|18378.99|18258.99|18378.99|18258.99|18365.06|18245.06|10
1628720830000|2021-08-11 22:27:10|18380.62|18260.62|18385.11|18265.11|18385.11|18265.11|18379.01|18259.01|10
1628720840000|2021-08-11 22:27:20|18386.7|18266.7|18397.19|18277.19|18397.19|18277.19|18385.08|18265.08|10
1628720850000|2021-08-11 22:27:30|18399.94|18279.94|18416.68|18296.68|18416.86|18296.86|18399.94|18279.94|10
1628720860000|2021-08-11 22:27:40|18417.29|18297.29|18421.4|18301.4|18421.67|18301.67|18417.29|18297.29|10
1628720870000|2021-08-11 22:27:50|18416.41|18296.41|18400.95|18280.95|18416.41|18296.41|18399.29|18279.29|10
1628720880000|2021-08-11 22:28:00|18402.13|18282.13|18388.58|18268.58|18402.13|18282.13|18388.58|18268.58|10
1628720890000|2021-08-11 22:28:10|18387.46|18267.46|18372.44|18252.44|18387.46|18267.46|18371.26|18251.26|10
1628720900000|2021-08-11 22:28:20|18371.66|18251.66|18369.62|18249.62|18371.66|18251.66|18369.52|18249.52|10
1628720910000|2021-08-11 22:28:30|18370.42|18250.42|18378.89|18258.89|18378.89|18258.89|18370.42|18250.42|10
1628720920000|2021-08-11 22:28:40|18377.81|18257.81|18380.56|18260.56|18380.56|18260.56|18376.76|18256.76|10
1628720930000|2021-08-11 22:28:50|18381.64|18261.64|18388.92|18268.92|18388.92|18268.92|18381.64|18261.64|10
1628720940000|2021-08-11 22:29:00|18387.27|18267.27|18389.18|18269.18|18389.18|18269.18|18386.76|18266.76|10
1628720950000|2021-08-11 22:29:10|18390.39|18270.39|18392.7|18272.7|18394.18|18274.18|18389.53|18269.53|10
1628720960000|2021-08-11 22:29:20|18392.44|18272.44|18390.41|18270.41|18393.49|18273.49|18389.92|18269.92|10
1628720970000|2021-08-11 22:29:30|18391.63|18271.63|18399.39|18279.39|18399.39|18279.39|18391.63|18271.63|10
1628720980000|2021-08-11 22:29:40|18399.86|18279.86|18413.87|18293.87|18413.87|18293.87|18399.86|18279.86|10
1628720990000|2021-08-11 22:29:50|18414.88|18294.88|18422.8|18302.8|18422.9|18302.9|18414.88|18294.88|10
1628721000000|2021-08-11 22:30:00|18424.21|18304.21|18430.67|18310.67|18434.55|18314.55|18424.21|18304.21|10
1628721010000|2021-08-11 22:30:10|18429.6|18309.6|18418.76|18298.76|18429.6|18309.6|18417.9|18297.9|10
1628721020000|2021-08-11 22:30:20|18417.06|18297.06|18407.93|18287.93|18417.06|18297.06|18407.93|18287.93|10
1628721030000|2021-08-11 22:30:30|18407.33|18287.33|18403.25|18283.25|18407.33|18287.33|18402.11|18282.11|10
1628721040000|2021-08-11 22:30:40|18404.68|18284.68|18424.51|18304.51|18424.51|18304.51|18404.68|18284.68|10
1628721050000|2021-08-11 22:30:50|18427.16|18307.16|18461.98|18341.98|18461.98|18341.98|18427.16|18307.16|10
1628721060000|2021-08-11 22:31:00|18464.94|18344.94|18471.85|18351.85|18471.85|18351.85|18464.85|18344.85|10
1628721070000|2021-08-11 22:31:10|18472.66|18352.66|18477.74|18357.74|18478.09|18358.09|18471.93|18351.93|10
1628721080000|2021-08-11 22:31:20|18477.32|18357.32|18485.9|18365.9|18488.35|18368.35|18477.32|18357.32|10
1628721090000|2021-08-11 22:31:30|18485.68|18365.68|18486.83|18366.83|18487.95|18367.95|18485.68|18365.68|10
1628721100000|2021-08-11 22:31:40|18487.26|18367.26|18488.5|18368.5|18489.45|18369.45|18487.26|18367.26|10
1628721110000|2021-08-11 22:31:50|18488.64|18368.64|18486.88|18366.88|18489.69|18369.69|18486.88|18366.88|10
1628721120000|2021-08-11 22:32:00|18486.81|18366.81|18487.49|18367.49|18487.74|18367.74|18485.39|18365.39|10
1628721130000|2021-08-11 22:32:10|18488.64|18368.64|18492.81|18372.81|18495.11|18375.11|18488.64|18368.64|10
1628721140000|2021-08-11 22:32:20|18492.9|18372.9|18491.96|18371.96|18492.9|18372.9|18489.57|18369.57|10
1628721150000|2021-08-11 22:32:30|18492.63|18372.63|18500.45|18380.45|18500.45|18380.45|18492.58|18372.58|10
1628721160000|2021-08-11 22:32:40|18500.37|18380.37|18503.82|18383.82|18503.82|18383.82|18500.11|18380.11|10
1628721170000|2021-08-11 22:32:50|18503.37|18383.37|18510.59|18390.59|18510.59|18390.59|18503.37|18383.37|10
1628721180000|2021-08-11 22:33:00|18511.04|18391.04|18511.04|18391.04|18511.59|18391.59|18510.71|18390.71|10
1628721190000|2021-08-11 22:33:10|18511.28|18391.28|18506.94|18386.94|18511.28|18391.28|18506.66|18386.66|10
1628721200000|2021-08-11 22:33:20|18506.07|18386.07|18503.58|18383.58|18506.07|18386.07|18502.53|18382.53|9
1628721210000|2021-08-11 22:33:30|18503.53|18383.53|18503.55|18383.55|18505.05|18385.05|18503.29|18383.29|10
1628721220000|2021-08-11 22:33:40|18502.8|18382.8|18505.76|18385.76|18506.95|18386.95|18502.8|18382.8|10
1628721230000|2021-08-11 22:33:50|18506.34|18386.34|18502.49|18382.49|18506.34|18386.34|18501.82|18381.82|10
1628721240000|2021-08-11 22:34:00|18503.28|18383.28|18503.61|18383.61|18505.03|18385.03|18503.28|18383.28|10
1628721250000|2021-08-11 22:34:10|18503.69|18383.69|18497.99|18377.99|18503.69|18383.69|18497.99|18377.99|10
1628721260000|2021-08-11 22:34:20|18498.59|18378.59|18503.16|18383.16|18503.16|18383.16|18498.03|18378.03|10
1628721270000|2021-08-11 22:34:30|18503.22|18383.22|18499.12|18379.12|18503.22|18383.22|18499.12|18379.12|10
1628721280000|2021-08-11 22:34:40|18498.86|18378.86|18499.39|18379.39|18500.52|18380.52|18498.86|18378.86|10
1628721290000|2021-08-11 22:34:50|18500.44|18380.44|18503.3|18383.3|18503.4|18383.4|18500.44|18380.44|10
1628721300000|2021-08-11 22:35:00|18502.71|18382.71|18501.12|18381.12|18503.29|18383.29|18501.12|18381.12|10
1628721310000|2021-08-11 22:35:10|18500.48|18380.48|18499.94|18379.94|18502.18|18382.18|18499.94|18379.94|10
1628721320000|2021-08-11 22:35:20|18499.76|18379.76|18491.83|18371.83|18499.76|18379.76|18491.83|18371.83|10
1628721330000|2021-08-11 22:35:30|18491.44|18371.44|18479.43|18359.43|18491.44|18371.44|18479.43|18359.43|10
1628721340000|2021-08-11 22:35:40|18478.28|18358.28|18469.77|18349.77|18478.28|18358.28|18469.77|18349.77|10
1628721350000|2021-08-11 22:35:50|18471|18351|18472.02|18352.02|18473.41|18353.41|18469.81|18349.81|10
1628721360000|2021-08-11 22:36:00|18472.29|18352.29|18479.95|18359.95|18479.95|18359.95|18472.29|18352.29|10
1628721370000|2021-08-11 22:36:10|18479.5|18359.5|18479.37|18359.37|18481.01|18361.01|18478.31|18358.31|10
1628721380000|2021-08-11 22:36:20|18478.65|18358.65|18482.97|18362.97|18482.97|18362.97|18478.65|18358.65|9
1628721390000|2021-08-11 22:36:30|18482.67|18362.67|18484.4|18364.4|18485.07|18365.07|18482.53|18362.53|10
1628721400000|2021-08-11 22:36:40|18482.98|18362.98|18480.08|18360.08|18482.98|18362.98|18479.56|18359.56|10
1628721410000|2021-08-11 22:36:50|18480.34|18360.34|18484.72|18364.72|18484.72|18364.72|18480.34|18360.34|10
1628721420000|2021-08-11 22:37:00|18485.98|18365.98|18494.96|18374.96|18494.96|18374.96|18485.98|18365.98|10
1628721430000|2021-08-11 22:37:10|18494.41|18374.41|18496.84|18376.84|18496.84|18376.84|18494.33|18374.33|10
1628721440000|2021-08-11 22:37:20|18496.88|18376.88|18496.6|18376.6|18496.99|18376.99|18494.13|18374.13|9
1628721450000|2021-08-11 22:37:30|18496.36|18376.36|18497.17|18377.17|18497.17|18377.17|18496.18|18376.18|10
1628721460000|2021-08-11 22:37:40|18498.28|18378.28|18499.48|18379.48|18499.48|18379.48|18497.52|18377.52|10
1628721470000|2021-08-11 22:37:50|18499.46|18379.46|18501.86|18381.86|18501.86|18381.86|18499.31|18379.31|10
1628721480000|2021-08-11 22:38:00|18500.87|18380.87|18503.04|18383.04|18504.39|18384.39|18500.87|18380.87|10
1628721490000|2021-08-11 22:38:10|18502.75|18382.75|18503.58|18383.58|18504.49|18384.49|18502.18|18382.18|10
1628721500000|2021-08-11 22:38:20|18503.6|18383.6|18504.82|18384.82|18504.82|18384.82|18502.72|18382.72|9
1628721510000|2021-08-11 22:38:30|18503.65|18383.65|18503.3|18383.3|18503.68|18383.68|18502.14|18382.14|10
1628721520000|2021-08-11 22:38:40|18503.38|18383.38|18497.27|18377.27|18503.38|18383.38|18497.27|18377.27|10
1628721530000|2021-08-11 22:38:50|18496.02|18376.02|18488.31|18368.31|18496.02|18376.02|18488.14|18368.14|10
1628721540000|2021-08-11 22:39:00|18486.37|18366.37|18481.72|18361.72|18486.37|18366.37|18481.72|18361.72|9
1628721550000|2021-08-11 22:39:10|18481.59|18361.59|18475.49|18355.49|18481.59|18361.59|18475.49|18355.49|10
1628721560000|2021-08-11 22:39:20|18475.41|18355.41|18470.36|18350.36|18475.41|18355.41|18470.36|18350.36|10
1628721570000|2021-08-11 22:39:30|18469.76|18349.76|18461.56|18341.56|18469.76|18349.76|18461.56|18341.56|10
1628721580000|2021-08-11 22:39:40|18461|18341|18452.8|18332.8|18461|18341|18452.8|18332.8|10
1628721590000|2021-08-11 22:39:50|18452.22|18332.22|18447.83|18327.83|18452.22|18332.22|18447.83|18327.83|10
1628721600000|2021-08-11 22:40:00|18448.34|18328.34|18448.43|18328.43|18449.35|18329.35|18448.16|18328.16|10
1628721610000|2021-08-11 22:40:10|18448.45|18328.45|18449.01|18329.01|18449.06|18329.06|18447.49|18327.49|10
1628721620000|2021-08-11 22:40:20|18449.67|18329.67|18454|18334|18454|18334|18449.13|18329.13|10
1628721630000|2021-08-11 22:40:30|18457.26|18337.26|18469.9|18349.9|18469.95|18349.95|18457.26|18337.26|10
1628721640000|2021-08-11 22:40:40|18472.78|18352.78|18476.43|18356.43|18476.43|18356.43|18472.78|18352.78|10
1628721650000|2021-08-11 22:40:50|18476.01|18356.01|18482.52|18362.52|18482.52|18362.52|18476.01|18356.01|10
1628721660000|2021-08-11 22:41:00|18484.54|18364.54|18503.38|18383.38|18503.38|18383.38|18484.54|18364.54|10
1628721670000|2021-08-11 22:41:10|18503.78|18383.78|18506.58|18386.58|18506.58|18386.58|18503.78|18383.78|10
1628721680000|2021-08-11 22:41:20|18507.2|18387.2|18509.08|18389.08|18509.08|18389.08|18506.66|18386.66|10
1628721690000|2021-08-11 22:41:30|18509.17|18389.17|18513.77|18393.77|18513.77|18393.77|18508.97|18388.97|10
1628721700000|2021-08-11 22:41:40|18514.44|18394.44|18516.47|18396.47|18516.47|18396.47|18514.44|18394.44|10
1628721710000|2021-08-11 22:41:50|18516.51|18396.51|18520.88|18400.88|18520.99|18400.99|18516.51|18396.51|10
1628721720000|2021-08-11 22:42:00|18521.25|18401.25|18521.89|18401.89|18521.89|18401.89|18520.75|18400.75|9
1628721730000|2021-08-11 22:42:10|18522.22|18402.22|18522.53|18402.53|18522.77|18402.77|18521.2|18401.2|10
1628721740000|2021-08-11 22:42:20|18523.94|18403.94|18524.58|18404.58|18525.03|18405.03|18522.68|18402.68|10
1628721750000|2021-08-11 22:42:30|18524.35|18404.35|18515.44|18395.44|18524.35|18404.35|18515.44|18395.44|10
1628721760000|2021-08-11 22:42:40|18514.1|18394.1|18507.17|18387.17|18514.1|18394.1|18507.17|18387.17|10
1628721770000|2021-08-11 22:42:50|18505.71|18385.71|18494.89|18374.89|18505.71|18385.71|18494.89|18374.89|10
1628721780000|2021-08-11 22:43:00|18494.42|18374.42|18497.11|18377.11|18497.11|18377.11|18492.89|18372.89|10
1628721790000|2021-08-11 22:43:10|18497.28|18377.28|18492.94|18372.94|18497.28|18377.28|18492.94|18372.94|10
1628721800000|2021-08-11 22:43:20|18493.27|18373.27|18493.38|18373.38|18493.95|18373.95|18492.56|18372.56|10
1628721810000|2021-08-11 22:43:30|18493.71|18373.71|18491.85|18371.85|18493.71|18373.71|18491.62|18371.62|10
1628721820000|2021-08-11 22:43:40|18490.8|18370.8|18490.02|18370.02|18493.16|18373.16|18490.02|18370.02|10
1628721830000|2021-08-11 22:43:50|18489.05|18369.05|18483.51|18363.51|18489.05|18369.05|18483.51|18363.51|10
1628721840000|2021-08-11 22:44:00|18483.05|18363.05|18471.85|18351.85|18483.05|18363.05|18471.85|18351.85|10
1628721850000|2021-08-11 22:44:10|18472.33|18352.33|18467.89|18347.89|18472.39|18352.39|18467.38|18347.38|10
1628721860000|2021-08-11 22:44:20|18468.22|18348.22|18466.78|18346.78|18469.89|18349.89|18466.78|18346.78|10
1628721870000|2021-08-11 22:44:30|18465.19|18345.19|18461.66|18341.66|18465.27|18345.27|18461.66|18341.66|10
1628721880000|2021-08-11 22:44:40|18459.3|18339.3|18456.05|18336.05|18459.3|18339.3|18455.93|18335.93|10
1628721890000|2021-08-11 22:44:50|18455.09|18335.09|18452.49|18332.49|18455.09|18335.09|18452.49|18332.49|10
1628721900000|2021-08-11 22:45:00|18452.14|18332.14|18435.47|18315.47|18452.14|18332.14|18435.47|18315.47|10
1628721910000|2021-08-11 22:45:10|18433.54|18313.54|18427.37|18307.37|18433.54|18313.54|18427.37|18307.37|10
1628721920000|2021-08-11 22:45:20|18425.77|18305.77|18423.57|18303.57|18425.77|18305.77|18422.56|18302.56|10
1628721930000|2021-08-11 22:45:30|18425.14|18305.14|18428.62|18308.62|18428.62|18308.62|18423.09|18303.09|10
1628721940000|2021-08-11 22:45:40|18429.03|18309.03|18438.76|18318.76|18439.33|18319.33|18429.03|18309.03|10
1628721950000|2021-08-11 22:45:50|18442.32|18322.32|18460.38|18340.38|18460.38|18340.38|18442.32|18322.32|10
1628721960000|2021-08-11 22:46:00|18462.52|18342.52|18476.65|18356.65|18476.65|18356.65|18462.52|18342.52|10
1628721970000|2021-08-11 22:46:10|18477.47|18357.47|18476.93|18356.93|18480.53|18360.53|18476.76|18356.76|9
1628721980000|2021-08-11 22:46:20|18479.55|18359.55|18471.28|18351.28|18479.55|18359.55|18471.28|18351.28|10
1628721990000|2021-08-11 22:46:30|18470.42|18350.42|18453.48|18333.48|18470.42|18350.42|18453.48|18333.48|10
1628722000000|2021-08-11 22:46:40|18451.17|18331.17|18432.6|18312.6|18451.17|18331.17|18432.6|18312.6|10
1628722010000|2021-08-11 22:46:50|18432.71|18312.71|18429.38|18309.38|18432.74|18312.74|18429.38|18309.38|10
1628722020000|2021-08-11 22:47:00|18428.76|18308.76|18432.61|18312.61|18432.75|18312.75|18428.71|18308.71|10
1628722030000|2021-08-11 22:47:10|18432.31|18312.31|18425.8|18305.8|18432.31|18312.31|18425.21|18305.21|10
1628722040000|2021-08-11 22:47:20|18424.54|18304.54|18433.78|18313.78|18433.78|18313.78|18424.54|18304.54|10
1628722050000|2021-08-11 22:47:30|18433.43|18313.43|18434.73|18314.73|18435.39|18315.39|18431.96|18311.96|10
1628722060000|2021-08-11 22:47:40|18434.86|18314.86|18434.27|18314.27|18435.24|18315.24|18433.74|18313.74|10
1628722070000|2021-08-11 22:47:50|18434.06|18314.06|18442.35|18322.35|18442.35|18322.35|18434.06|18314.06|10
1628722080000|2021-08-11 22:48:00|18442.46|18322.46|18444.34|18324.34|18447.18|18327.18|18442.46|18322.46|10
1628722090000|2021-08-11 22:48:10|18443.83|18323.83|18440.96|18320.96|18444.25|18324.25|18439.07|18319.07|10
1628722100000|2021-08-11 22:48:20|18440.35|18320.35|18438.2|18318.2|18440.35|18320.35|18437.56|18317.56|10
1628722110000|2021-08-11 22:48:30|18438.54|18318.54|18443.35|18323.35|18443.35|18323.35|18438.37|18318.37|10
1628722120000|2021-08-11 22:48:40|18443.44|18323.44|18442.58|18322.58|18443.54|18323.54|18442.41|18322.41|10
1628722130000|2021-08-11 22:48:50|18444.39|18324.39|18448.17|18328.17|18448.39|18328.39|18444.39|18324.39|10
1628722140000|2021-08-11 22:49:00|18448.16|18328.16|18454.12|18334.12|18454.12|18334.12|18448.16|18328.16|10
1628722150000|2021-08-11 22:49:10|18453.41|18333.41|18456.27|18336.27|18456.27|18336.27|18453.41|18333.41|10
1628722160000|2021-08-11 22:49:20|18455.64|18335.64|18449.59|18329.59|18455.64|18335.64|18449.59|18329.59|10
1628722170000|2021-08-11 22:49:30|18448.98|18328.98|18441.76|18321.76|18448.98|18328.98|18441.76|18321.76|10
1628722180000|2021-08-11 22:49:40|18442.04|18322.04|18433.65|18313.65|18442.04|18322.04|18433.65|18313.65|9
1628722190000|2021-08-11 22:49:50|18432.48|18312.48|18433.41|18313.41|18435.18|18315.18|18432.29|18312.29|10
1628722200000|2021-08-11 22:50:00|18432.5|18312.5|18425.56|18305.56|18432.5|18312.5|18425.56|18305.56|10
1628722210000|2021-08-11 22:50:10|18425.6|18305.6|18423.22|18303.22|18426.59|18306.59|18422.99|18302.99|10
1628722220000|2021-08-11 22:50:20|18422.61|18302.61|18418.09|18298.09|18422.61|18302.61|18418.09|18298.09|10
1628722230000|2021-08-11 22:50:30|18419.43|18299.43|18415.55|18295.55|18419.51|18299.51|18415.55|18295.55|10
1628722240000|2021-08-11 22:50:40|18415.24|18295.24|18402.5|18282.5|18415.24|18295.24|18401.78|18281.78|10
1628722250000|2021-08-11 22:50:50|18401.93|18281.93|18398.33|18278.33|18401.93|18281.93|18398.33|18278.33|10
1628722260000|2021-08-11 22:51:00|18399.19|18279.19|18396.25|18276.25|18399.4|18279.4|18396.25|18276.25|10
1628722270000|2021-08-11 22:51:10|18395.09|18275.09|18389.88|18269.88|18395.09|18275.09|18389.88|18269.88|9
1628722280000|2021-08-11 22:51:20|18389.71|18269.71|18380.92|18260.92|18389.71|18269.71|18380.92|18260.92|10
1628722290000|2021-08-11 22:51:30|18380.29|18260.29|18376.31|18256.31|18380.29|18260.29|18373.65|18253.65|10
1628722300000|2021-08-11 22:51:40|18376.3|18256.3|18370.46|18250.46|18376.3|18256.3|18370.46|18250.46|10
1628722310000|2021-08-11 22:51:50|18370.83|18250.83|18373.88|18253.88|18375.23|18255.23|18370.83|18250.83|10
1628722320000|2021-08-11 22:52:00|18376.17|18256.17|18377.88|18257.88|18378.81|18258.81|18376.17|18256.17|9
1628722330000|2021-08-11 22:52:10|18377.69|18257.69|18374.8|18254.8|18377.7|18257.7|18374.8|18254.8|10
1628722340000|2021-08-11 22:52:20|18377.5|18257.5|18376.23|18256.23|18377.81|18257.81|18376.04|18256.04|10
1628722350000|2021-08-11 22:52:30|18376.18|18256.18|18375.67|18255.67|18376.18|18256.18|18374.38|18254.38|9
1628722360000|2021-08-11 22:52:40|18376.06|18256.06|18385.63|18265.63|18385.63|18265.63|18376.06|18256.06|10
1628722370000|2021-08-11 22:52:50|18387.5|18267.5|18395.1|18275.1|18395.29|18275.29|18387.5|18267.5|10
1628722380000|2021-08-11 22:53:00|18394.65|18274.65|18395.82|18275.82|18396.89|18276.89|18394.65|18274.65|10
1628722390000|2021-08-11 22:53:10|18395.51|18275.51|18383.7|18263.7|18395.51|18275.51|18383.7|18263.7|10
1628722400000|2021-08-11 22:53:20|18383.9|18263.9|18381.46|18261.46|18383.9|18263.9|18381.34|18261.34|10
1628722410000|2021-08-11 22:53:30|18381.64|18261.64|18382.63|18262.63|18383.06|18263.06|18380.63|18260.63|10
1628722420000|2021-08-11 22:53:40|18381.68|18261.68|18384.54|18264.54|18384.54|18264.54|18381.68|18261.68|10
1628722430000|2021-08-11 22:53:50|18384.27|18264.27|18385.57|18265.57|18385.86|18265.86|18383.68|18263.68|10
1628722440000|2021-08-11 22:54:00|18385.12|18265.12|18381.16|18261.16|18385.12|18265.12|18381.16|18261.16|9
1628722450000|2021-08-11 22:54:10|18380.94|18260.94|18379.02|18259.02|18381.05|18261.05|18377.66|18257.66|10
1628722460000|2021-08-11 22:54:20|18379.28|18259.28|18383.04|18263.04|18383.04|18263.04|18378.88|18258.88|10
1628722470000|2021-08-11 22:54:30|18383.59|18263.59|18393.06|18273.06|18393.06|18273.06|18383.14|18263.14|10
1628722480000|2021-08-11 22:54:40|18393.69|18273.69|18395.96|18275.96|18397.93|18277.93|18393.69|18273.69|10
1628722490000|2021-08-11 22:54:50|18395.99|18275.99|18398.6|18278.6|18398.6|18278.6|18395.99|18275.99|10
1628722500000|2021-08-11 22:55:00|18398.43|18278.43|18400|18280|18400|18280|18398.06|18278.06|10
1628722510000|2021-08-11 22:55:10|18400.4|18280.4|18401.18|18281.18|18401.91|18281.91|18400.4|18280.4|10
1628722520000|2021-08-11 22:55:20|18400.95|18280.95|18402.27|18282.27|18404.36|18284.36|18400.95|18280.95|10
1628722530000|2021-08-11 22:55:30|18402.61|18282.61|18404.2|18284.2|18404.28|18284.28|18402.16|18282.16|10
1628722540000|2021-08-11 22:55:40|18404.12|18284.12|18402.94|18282.94|18404.54|18284.54|18402.94|18282.94|9
1628722550000|2021-08-11 22:55:50|18403.65|18283.65|18405.71|18285.71|18405.71|18285.71|18403.27|18283.27|10
1628722560000|2021-08-11 22:56:00|18405.45|18285.45|18413.98|18293.98|18413.98|18293.98|18405.45|18285.45|10
1628722570000|2021-08-11 22:56:10|18414.82|18294.82|18420.1|18300.1|18420.1|18300.1|18414.82|18294.82|10
1628722580000|2021-08-11 22:56:20|18422.62|18302.62|18426.49|18306.49|18427.38|18307.38|18422.62|18302.62|10
1628722590000|2021-08-11 22:56:30|18426.12|18306.12|18424.63|18304.63|18426.12|18306.12|18422.21|18302.21|10
1628722600000|2021-08-11 22:56:40|18422.82|18302.82|18418.77|18298.77|18423.82|18303.82|18418.77|18298.77|10
1628722610000|2021-08-11 22:56:50|18419.33|18299.33|18423.1|18303.1|18423.1|18303.1|18418.74|18298.74|10
1628722620000|2021-08-11 22:57:00|18424.98|18304.98|18431.72|18311.72|18431.72|18311.72|18424.98|18304.98|10
1628722630000|2021-08-11 22:57:10|18431.89|18311.89|18433.77|18313.77|18433.77|18313.77|18431.89|18311.89|10
1628722640000|2021-08-11 22:57:20|18433.99|18313.99|18436.04|18316.04|18436.04|18316.04|18433.26|18313.26|10
1628722650000|2021-08-11 22:57:30|18436.9|18316.9|18443.75|18323.75|18443.75|18323.75|18436.08|18316.08|10
1628722660000|2021-08-11 22:57:40|18445.48|18325.48|18455.78|18335.78|18455.99|18335.99|18445.48|18325.48|10
1628722670000|2021-08-11 22:57:50|18455.2|18335.2|18474.05|18354.05|18474.05|18354.05|18455.2|18335.2|10
1628722680000|2021-08-11 22:58:00|18475.17|18355.17|18471.77|18351.77|18476.11|18356.11|18471.77|18351.77|10
1628722690000|2021-08-11 22:58:10|18471.63|18351.63|18473.19|18353.19|18473.79|18353.79|18471.63|18351.63|10
1628722700000|2021-08-11 22:58:20|18474.1|18354.1|18473.96|18353.96|18474.1|18354.1|18473.11|18353.11|10
1628722710000|2021-08-11 22:58:30|18473.47|18353.47|18468.6|18348.6|18473.47|18353.47|18468.6|18348.6|10
1628722720000|2021-08-11 22:58:40|18469.65|18349.65|18468.58|18348.58|18469.65|18349.65|18468.51|18348.51|10
1628722730000|2021-08-11 22:58:50|18467.87|18347.87|18467.69|18347.69|18468.74|18348.74|18467.63|18347.63|10
1628722740000|2021-08-11 22:59:00|18467.79|18347.79|18468.56|18348.56|18468.56|18348.56|18466.96|18346.96|10
1628722750000|2021-08-11 22:59:10|18468.81|18348.81|18469.62|18349.62|18469.62|18349.62|18468.27|18348.27|9
1628722760000|2021-08-11 22:59:20|18470.94|18350.94|18466.19|18346.19|18470.95|18350.95|18466.19|18346.19|10
1628722770000|2021-08-11 22:59:30|18466.18|18346.18|18460.26|18340.26|18466.18|18346.18|18460.26|18340.26|10
1628722780000|2021-08-11 22:59:40|18460.1|18340.1|18461.93|18341.93|18461.93|18341.93|18459.93|18339.93|10
1628722790000|2021-08-11 22:59:50|18461.68|18341.68|18471.22|18351.22|18471.22|18351.22|18461.68|18341.68|10
1628722800000|2021-08-11 23:00:00|18471.68|18351.68|18470.64|18350.64|18473.22|18353.22|18470.64|18350.64|10
1628722810000|2021-08-11 23:00:10|18469.92|18349.92|18459.53|18339.53|18469.92|18349.92|18459.53|18339.53|10
1628722820000|2021-08-11 23:00:20|18458.6|18338.6|18456.96|18336.96|18458.6|18338.6|18455.27|18335.27|10
1628722830000|2021-08-11 23:00:30|18458.01|18338.01|18462.95|18342.95|18462.95|18342.95|18457.6|18337.6|10
1628722840000|2021-08-11 23:00:40|18463.86|18343.86|18466.56|18346.56|18466.84|18346.84|18463.86|18343.86|10
1628722850000|2021-08-11 23:00:50|18466.75|18346.75|18476.07|18356.07|18476.15|18356.15|18466.75|18346.75|10
1628722860000|2021-08-11 23:01:00|18475.29|18355.29|18487.99|18367.99|18487.99|18367.99|18475.29|18355.29|10
1628722870000|2021-08-11 23:01:10|18487.62|18367.62|18500.26|18380.26|18500.26|18380.26|18487.62|18367.62|10
1628722880000|2021-08-11 23:01:20|18500.99|18380.99|18507.73|18387.73|18507.73|18387.73|18500.99|18380.99|10
1628722890000|2021-08-11 23:01:30|18509.13|18389.13|18526.7|18406.7|18526.7|18406.7|18509.13|18389.13|10
1628722900000|2021-08-11 23:01:40|18527.33|18407.33|18532.39|18412.39|18532.39|18412.39|18527.33|18407.33|10
1628722910000|2021-08-11 23:01:50|18533.85|18413.85|18541.41|18421.41|18541.41|18421.41|18533.78|18413.78|10
1628722920000|2021-08-11 23:02:00|18540.68|18420.68|18539.8|18419.8|18542.96|18422.96|18539.2|18419.2|10
1628722930000|2021-08-11 23:02:10|18539.12|18419.12|18535.53|18415.53|18539.85|18419.85|18535.53|18415.53|10
1628722940000|2021-08-11 23:02:20|18536.15|18416.15|18543.83|18423.83|18543.83|18423.83|18536.15|18416.15|10
1628722950000|2021-08-11 23:02:30|18543.87|18423.87|18547.05|18427.05|18547.65|18427.65|18543.87|18423.87|10
1628722960000|2021-08-11 23:02:40|18546.89|18426.89|18552.68|18432.68|18553.05|18433.05|18546.89|18426.89|10
1628722970000|2021-08-11 23:02:50|18552.09|18432.09|18554.23|18434.23|18554.23|18434.23|18552.09|18432.09|10
1628722980000|2021-08-11 23:03:00|18553.32|18433.32|18558.9|18438.9|18559.04|18439.04|18553.19|18433.19|10
1628722990000|2021-08-11 23:03:10|18558.44|18438.44|18558.8|18438.8|18560.98|18440.98|18557.62|18437.62|10
1628723000000|2021-08-11 23:03:20|18559.07|18439.07|18558.78|18438.78|18560.32|18440.32|18558.78|18438.78|10
1628723010000|2021-08-11 23:03:30|18557.61|18437.61|18560.73|18440.73|18560.73|18440.73|18557.61|18437.61|10
1628723020000|2021-08-11 23:03:40|18558.65|18438.65|18558.45|18438.45|18559.88|18439.88|18558.19|18438.19|10
1628723030000|2021-08-11 23:03:50|18557.97|18437.97|18558.55|18438.55|18559.78|18439.78|18557.97|18437.97|10
1628723040000|2021-08-11 23:04:00|18559.07|18439.07|18556.95|18436.95|18559.58|18439.58|18556.95|18436.95|9
1628723050000|2021-08-11 23:04:10|18557.37|18437.37|18554.51|18434.51|18557.37|18437.37|18553.82|18433.82|10
1628723060000|2021-08-11 23:04:20|18554.44|18434.44|18553.95|18433.95|18554.44|18434.44|18553.17|18433.17|9
1628723070000|2021-08-11 23:04:30|18553.88|18433.88|18552.46|18432.46|18553.98|18433.98|18552.46|18432.46|9
1628723080000|2021-08-11 23:04:40|18552.21|18432.21|18539.44|18419.44|18552.52|18432.52|18539.44|18419.44|10
1628723090000|2021-08-11 23:04:50|18540.26|18420.26|18527.18|18407.18|18541.5|18421.5|18527.18|18407.18|10
1628723100000|2021-08-11 23:05:00|18525.39|18405.39|18512.85|18392.85|18525.39|18405.39|18512.85|18392.85|10
1628723110000|2021-08-11 23:05:10|18512.96|18392.96|18506.54|18386.54|18512.96|18392.96|18506.23|18386.23|10
1628723120000|2021-08-11 23:05:20|18509.18|18389.18|18514.71|18394.71|18514.71|18394.71|18508.49|18388.49|10
1628723130000|2021-08-11 23:05:30|18514.9|18394.9|18525.56|18405.56|18525.56|18405.56|18514.9|18394.9|10
1628723140000|2021-08-11 23:05:40|18526.07|18406.07|18534.68|18414.68|18534.68|18414.68|18526.07|18406.07|10
1628723150000|2021-08-11 23:05:50|18534.64|18414.64|18542.45|18422.45|18542.45|18422.45|18534.64|18414.64|10
1628723160000|2021-08-11 23:06:00|18542.95|18422.95|18539.27|18419.27|18543.22|18423.22|18539.27|18419.27|10
1628723170000|2021-08-11 23:06:10|18539.09|18419.09|18534.21|18414.21|18539.09|18419.09|18532.82|18412.82|10
1628723180000|2021-08-11 23:06:20|18534.99|18414.99|18534.1|18414.1|18535.45|18415.45|18534.1|18414.1|10
1628723190000|2021-08-11 23:06:30|18534.21|18414.21|18532.33|18412.33|18534.21|18414.21|18532.33|18412.33|10
1628723200000|2021-08-11 23:06:40|18532.17|18412.17|18536.24|18416.24|18537.53|18417.53|18532.17|18412.17|10
1628723210000|2021-08-11 23:06:50|18536.11|18416.11|18535.13|18415.13|18536.77|18416.77|18535.13|18415.13|10
1628723220000|2021-08-11 23:07:00|18534.87|18414.87|18536.89|18416.89|18537.54|18417.54|18534.3|18414.3|10
1628723230000|2021-08-11 23:07:10|18537.23|18417.23|18533.72|18413.72|18537.23|18417.23|18533.72|18413.72|10
1628723240000|2021-08-11 23:07:20|18532.87|18412.87|18533.47|18413.47|18533.47|18413.47|18530.91|18410.91|10
1628723250000|2021-08-11 23:07:30|18533.83|18413.83|18539.14|18419.14|18539.14|18419.14|18533.78|18413.78|8
1628723260000|2021-08-11 23:07:40|18539.08|18419.08|18541.2|18421.2|18541.2|18421.2|18539.08|18419.08|10
1628723270000|2021-08-11 23:07:50|18543.85|18423.85|18546|18426|18546|18426|18543.85|18423.85|10
1628723280000|2021-08-11 23:08:00|18546.87|18426.87|18544.44|18424.44|18546.87|18426.87|18544.15|18424.15|10
1628723290000|2021-08-11 23:08:10|18543.27|18423.27|18534.47|18414.47|18543.27|18423.27|18534.47|18414.47|10
1628723300000|2021-08-11 23:08:20|18535.69|18415.69|18538.37|18418.37|18538.37|18418.37|18535.69|18415.69|9
1628723310000|2021-08-11 23:08:30|18538.84|18418.84|18540.49|18420.49|18540.95|18420.95|18538.84|18418.84|10
1628723320000|2021-08-11 23:08:40|18540.8|18420.8|18542.72|18422.72|18542.72|18422.72|18540.8|18420.8|10
1628723330000|2021-08-11 23:08:50|18542.32|18422.32|18541.11|18421.11|18542.32|18422.32|18540.75|18420.75|10
1628723340000|2021-08-11 23:09:00|18541.85|18421.85|18541.25|18421.25|18542.88|18422.88|18541.25|18421.25|10
1628723350000|2021-08-11 23:09:10|18539.8|18419.8|18538.26|18418.26|18540.27|18420.27|18538.17|18418.17|10
1628723360000|2021-08-11 23:09:20|18538.21|18418.21|18534.78|18414.78|18538.21|18418.21|18534.78|18414.78|10
1628723370000|2021-08-11 23:09:30|18534.47|18414.47|18537.08|18417.08|18537.1|18417.1|18534.35|18414.35|10
1628723380000|2021-08-11 23:09:40|18537.54|18417.54|18540.3|18420.3|18540.73|18420.73|18537.54|18417.54|10
1628723390000|2021-08-11 23:09:50|18539.08|18419.08|18539.95|18419.95|18539.95|18419.95|18539.08|18419.08|8
1628723400000|2021-08-11 23:10:00|18540.28|18420.28|18540.4|18420.4|18540.52|18420.52|18539.66|18419.66|10
1628723410000|2021-08-11 23:10:10|18539.36|18419.36|18536.03|18416.03|18539.44|18419.44|18536.03|18416.03|9
1628723420000|2021-08-11 23:10:20|18536.66|18416.66|18537.15|18417.15|18539.55|18419.55|18536.66|18416.66|10
1628723430000|2021-08-11 23:10:30|18536.66|18416.66|18538.37|18418.37|18539.09|18419.09|18536.66|18416.66|10
1628723440000|2021-08-11 23:10:40|18539.15|18419.15|18535.88|18415.88|18539.15|18419.15|18535.88|18415.88|10
1628723450000|2021-08-11 23:10:50|18535.73|18415.73|18537.27|18417.27|18537.27|18417.27|18534.16|18414.16|10
1628723460000|2021-08-11 23:11:00|18537.71|18417.71|18535.71|18415.71|18538.97|18418.97|18535.71|18415.71|10
1628723470000|2021-08-11 23:11:10|18535.58|18415.58|18533.22|18413.22|18535.58|18415.58|18532.61|18412.61|10
1628723480000|2021-08-11 23:11:20|18531.2|18411.2|18533.8|18413.8|18534.01|18414.01|18530.09|18410.09|10
1628723490000|2021-08-11 23:11:30|18534.31|18414.31|18530.98|18410.98|18534.63|18414.63|18530.7|18410.7|10
1628723500000|2021-08-11 23:11:40|18530.06|18410.06|18528.61|18408.61|18530.62|18410.62|18528.48|18408.48|10
1628723510000|2021-08-11 23:11:50|18528.69|18408.69|18525.9|18405.9|18528.69|18408.69|18523.39|18403.39|10
1628723520000|2021-08-11 23:12:00|18525.13|18405.13|18521.86|18401.86|18525.18|18405.18|18521.8|18401.8|10
1628723530000|2021-08-11 23:12:10|18520.94|18400.94|18522.61|18402.61|18522.61|18402.61|18519.62|18399.62|10
1628723540000|2021-08-11 23:12:20|18522.28|18402.28|18524.47|18404.47|18524.47|18404.47|18522.28|18402.28|9
1628723550000|2021-08-11 23:12:30|18524.33|18404.33|18522.7|18402.7|18524.38|18404.38|18522.7|18402.7|9
1628723560000|2021-08-11 23:12:40|18524.22|18404.22|18519.89|18399.89|18524.22|18404.22|18519.89|18399.89|10
1628723570000|2021-08-11 23:12:50|18519.96|18399.96|18516.41|18396.41|18520.03|18400.03|18516.41|18396.41|10
1628723580000|2021-08-11 23:13:00|18516.32|18396.32|18512.23|18392.23|18516.32|18396.32|18512.17|18392.17|10
1628723590000|2021-08-11 23:13:10|18513.1|18393.1|18503.95|18383.95|18513.1|18393.1|18503.95|18383.95|10
1628723600000|2021-08-11 23:13:20|18502.36|18382.36|18500.39|18380.39|18502.36|18382.36|18498.53|18378.53|10
1628723610000|2021-08-11 23:13:30|18499.2|18379.2|18490.94|18370.94|18499.2|18379.2|18490.94|18370.94|10
1628723620000|2021-08-11 23:13:40|18492.12|18372.12|18490.94|18370.94|18492.13|18372.13|18490.63|18370.63|10
1628723630000|2021-08-11 23:13:50|18490.83|18370.83|18490.05|18370.05|18490.83|18370.83|18490|18370|10
1628723640000|2021-08-11 23:14:00|18490.02|18370.02|18481.38|18361.38|18490.02|18370.02|18481.38|18361.38|10
1628723650000|2021-08-11 23:14:10|18481.13|18361.13|18478.02|18358.02|18481.13|18361.13|18477.98|18357.98|10
1628723660000|2021-08-11 23:14:20|18478.34|18358.34|18473.42|18353.42|18478.34|18358.34|18472.4|18352.4|10
1628723670000|2021-08-11 23:14:30|18472.93|18352.93|18471.46|18351.46|18472.93|18352.93|18471.46|18351.46|9
1628723680000|2021-08-11 23:14:40|18471|18351|18469.17|18349.17|18471.33|18351.33|18469.17|18349.17|9
1628723690000|2021-08-11 23:14:50|18469.45|18349.45|18469.45|18349.45|18471.16|18351.16|18469.45|18349.45|10
1628723700000|2021-08-11 23:15:00|18468.42|18348.42|18464.5|18344.5|18468.42|18348.42|18464.5|18344.5|9
1628723710000|2021-08-11 23:15:10|18461.69|18341.69|18441.09|18321.09|18461.69|18341.69|18441.09|18321.09|10
1628723720000|2021-08-11 23:15:20|18438.85|18318.85|18420.57|18300.57|18438.85|18318.85|18420.57|18300.57|10
1628723730000|2021-08-11 23:15:30|18420.26|18300.26|18415.36|18295.36|18420.26|18300.26|18414.65|18294.65|10
1628723740000|2021-08-11 23:15:40|18413.2|18293.2|18408.29|18288.29|18413.2|18293.2|18407.5|18287.5|9
1628723750000|2021-08-11 23:15:50|18408.81|18288.81|18416.41|18296.41|18416.85|18296.85|18408.81|18288.81|10
1628723760000|2021-08-11 23:16:00|18416.6|18296.6|18422.62|18302.62|18423.31|18303.31|18416.6|18296.6|10
1628723770000|2021-08-11 23:16:10|18421.68|18301.68|18421.67|18301.67|18422|18302|18420.12|18300.12|10
1628723780000|2021-08-11 23:16:20|18421.35|18301.35|18421.1|18301.1|18422.79|18302.79|18420.99|18300.99|10
1628723790000|2021-08-11 23:16:30|18421.87|18301.87|18419.39|18299.39|18422.78|18302.78|18419.39|18299.39|10
1628723800000|2021-08-11 23:16:40|18420.63|18300.63|18419.85|18299.85|18421.78|18301.78|18419.12|18299.12|10
1628723810000|2021-08-11 23:16:50|18419.98|18299.98|18415.06|18295.06|18419.98|18299.98|18415.06|18295.06|10
1628723820000|2021-08-11 23:17:00|18414.98|18294.98|18421.34|18301.34|18421.34|18301.34|18414.98|18294.98|10
1628723830000|2021-08-11 23:17:10|18421.92|18301.92|18433.44|18313.44|18433.44|18313.44|18421.92|18301.92|10
1628723840000|2021-08-11 23:17:20|18435.13|18315.13|18440.54|18320.54|18440.54|18320.54|18434.68|18314.68|10
1628723850000|2021-08-11 23:17:30|18440.98|18320.98|18443.91|18323.91|18445.94|18325.94|18440.98|18320.98|10
1628723860000|2021-08-11 23:17:40|18443.77|18323.77|18448.3|18328.3|18448.46|18328.46|18443.36|18323.36|10
1628723870000|2021-08-11 23:17:50|18449.51|18329.51|18462.84|18342.84|18462.84|18342.84|18449.51|18329.51|10
1628723880000|2021-08-11 23:18:00|18463.9|18343.9|18470.71|18350.71|18470.92|18350.92|18463.9|18343.9|10
1628723890000|2021-08-11 23:18:10|18470.37|18350.37|18473.27|18353.27|18473.27|18353.27|18470.36|18350.36|10
1628723900000|2021-08-11 23:18:20|18474.95|18354.95|18477.68|18357.68|18477.86|18357.86|18474.95|18354.95|10
1628723910000|2021-08-11 23:18:30|18480.28|18360.28|18488.42|18368.42|18489.18|18369.18|18480.28|18360.28|10
1628723920000|2021-08-11 23:18:40|18489.08|18369.08|18493.96|18373.96|18493.96|18373.96|18489.08|18369.08|10
1628723930000|2021-08-11 23:18:50|18493.79|18373.79|18503.65|18383.65|18503.65|18383.65|18493.37|18373.37|10
1628723940000|2021-08-11 23:19:00|18504.98|18384.98|18505.41|18385.41|18505.62|18385.62|18504.98|18384.98|10
1628723950000|2021-08-11 23:19:10|18506.35|18386.35|18504.11|18384.11|18506.86|18386.86|18503.75|18383.75|10
1628723960000|2021-08-11 23:19:20|18502.96|18382.96|18487.85|18367.85|18502.96|18382.96|18487.85|18367.85|10
1628723970000|2021-08-11 23:19:30|18486.87|18366.87|18460.02|18340.02|18486.87|18366.87|18459.69|18339.69|10
1628723980000|2021-08-11 23:19:40|18458.55|18338.55|18466.38|18346.38|18466.38|18346.38|18458.55|18338.55|10
1628723990000|2021-08-11 23:19:50|18464.84|18344.84|18473.4|18353.4|18473.4|18353.4|18464.61|18344.61|10
1628724000000|2021-08-11 23:20:00|18474.18|18354.18|18475.51|18355.51|18475.51|18355.51|18473.32|18353.32|10
1628724010000|2021-08-11 23:20:10|18476.69|18356.69|18483.95|18363.95|18483.95|18363.95|18476.69|18356.69|10
1628724020000|2021-08-11 23:20:20|18483.61|18363.61|18491.39|18371.39|18491.39|18371.39|18483.61|18363.61|10
1628724030000|2021-08-11 23:20:30|18491.59|18371.59|18496.87|18376.87|18496.87|18376.87|18491.59|18371.59|10
1628724040000|2021-08-11 23:20:40|18499.14|18379.14|18505.83|18385.83|18506.86|18386.86|18499.14|18379.14|10
1628724050000|2021-08-11 23:20:50|18506.11|18386.11|18506|18386|18507.79|18387.79|18505.49|18385.49|10
1628724060000|2021-08-11 23:21:00|18505.74|18385.74|18500.54|18380.54|18505.74|18385.74|18500.54|18380.54|10
1628724070000|2021-08-11 23:21:10|18500.36|18380.36|18499.58|18379.58|18500.36|18380.36|18499.3|18379.3|10
1628724080000|2021-08-11 23:21:20|18500.78|18380.78|18499.4|18379.4|18500.84|18380.84|18498.92|18378.92|10
1628724090000|2021-08-11 23:21:30|18500.19|18380.19|18500.05|18380.05|18500.64|18380.64|18498.97|18378.97|10
1628724100000|2021-08-11 23:21:40|18498.13|18378.13|18494.78|18374.78|18498.13|18378.13|18494.78|18374.78|10
1628724110000|2021-08-11 23:21:50|18494.6|18374.6|18489.32|18369.32|18494.6|18374.6|18489.32|18369.32|9
1628724120000|2021-08-11 23:22:00|18488.67|18368.67|18483.57|18363.57|18488.67|18368.67|18483.57|18363.57|10
1628724130000|2021-08-11 23:22:10|18482.2|18362.2|18478.49|18358.49|18482.2|18362.2|18478.49|18358.49|10
1628724140000|2021-08-11 23:22:20|18477.49|18357.49|18475.66|18355.66|18478.01|18358.01|18475|18355|10
1628724150000|2021-08-11 23:22:30|18475.3|18355.3|18477.26|18357.26|18477.26|18357.26|18475.3|18355.3|10
1628724160000|2021-08-11 23:22:40|18478.21|18358.21|18475.38|18355.38|18478.21|18358.21|18475.35|18355.35|10
1628724170000|2021-08-11 23:22:50|18474.35|18354.35|18465.33|18345.33|18474.35|18354.35|18465.33|18345.33|10
1628724180000|2021-08-11 23:23:00|18465.56|18345.56|18463.38|18343.38|18465.87|18345.87|18463.38|18343.38|10
1628724190000|2021-08-11 23:23:10|18461.74|18341.74|18454.6|18334.6|18461.74|18341.74|18454.6|18334.6|10
1628724200000|2021-08-11 23:23:20|18453.56|18333.56|18452.09|18332.09|18453.71|18333.71|18451.99|18331.99|10
1628724210000|2021-08-11 23:23:30|18452.07|18332.07|18448.57|18328.57|18452.58|18332.58|18448.57|18328.57|10
1628724220000|2021-08-11 23:23:40|18448.28|18328.28|18442.25|18322.25|18448.6|18328.6|18441.22|18321.22|10
1628724230000|2021-08-11 23:23:50|18442.6|18322.6|18442.86|18322.86|18445.23|18325.23|18442.45|18322.45|10
1628724240000|2021-08-11 23:24:00|18443.92|18323.92|18435.5|18315.5|18443.98|18323.98|18435.5|18315.5|10
1628724250000|2021-08-11 23:24:10|18436.63|18316.63|18432.76|18312.76|18436.63|18316.63|18432.59|18312.59|10
1628724260000|2021-08-11 23:24:20|18432.49|18312.49|18431.76|18311.76|18432.78|18312.78|18431.57|18311.57|10
1628724270000|2021-08-11 23:24:30|18432.14|18312.14|18432.31|18312.31|18433.73|18313.73|18432.14|18312.14|10
1628724280000|2021-08-11 23:24:40|18433.64|18313.64|18433.14|18313.14|18433.64|18313.64|18432.35|18312.35|9
1628724290000|2021-08-11 23:24:50|18433.56|18313.56|18432.21|18312.21|18433.56|18313.56|18431.89|18311.89|10
1628724300000|2021-08-11 23:25:00|18431.57|18311.57|18431.62|18311.62|18431.79|18311.79|18430.67|18310.67|9
1628724310000|2021-08-11 23:25:10|18431.85|18311.85|18433.47|18313.47|18433.7|18313.7|18431.66|18311.66|10
1628724320000|2021-08-11 23:25:20|18433.73|18313.73|18433.29|18313.29|18434.64|18314.64|18433.2|18313.2|10
1628724330000|2021-08-11 23:25:30|18433.61|18313.61|18436.57|18316.57|18436.81|18316.81|18433.61|18313.61|10
1628724340000|2021-08-11 23:25:40|18437.2|18317.2|18447.34|18327.34|18447.34|18327.34|18437.2|18317.2|10
1628724350000|2021-08-11 23:25:50|18447.41|18327.41|18457.1|18337.1|18457.1|18337.1|18447.41|18327.41|10
1628724360000|2021-08-11 23:26:00|18457.6|18337.6|18461.71|18341.71|18462.07|18342.07|18457.6|18337.6|10
1628724370000|2021-08-11 23:26:10|18463.26|18343.26|18466.8|18346.8|18467.07|18347.07|18462.89|18342.89|10
1628724380000|2021-08-11 23:26:20|18466.95|18346.95|18476.36|18356.36|18476.36|18356.36|18466.95|18346.95|10
1628724390000|2021-08-11 23:26:30|18477.11|18357.11|18480.99|18360.99|18480.99|18360.99|18476.81|18356.81|10
1628724400000|2021-08-11 23:26:40|18480.91|18360.91|18481.42|18361.42|18482.01|18362.01|18480.53|18360.53|10
1628724410000|2021-08-11 23:26:50|18480|18360|18480.87|18360.87|18480.94|18360.94|18479.5|18359.5|10
1628724420000|2021-08-11 23:27:00|18481.05|18361.05|18480.66|18360.66|18481.1|18361.1|18479.12|18359.12|10
1628724430000|2021-08-11 23:27:10|18480.16|18360.16|18483.18|18363.18|18483.18|18363.18|18480.16|18360.16|10
1628724440000|2021-08-11 23:27:20|18482.88|18362.88|18482.8|18362.8|18483.61|18363.61|18480.46|18360.46|10
1628724450000|2021-08-11 23:27:30|18482.43|18362.43|18471.7|18351.7|18482.43|18362.43|18471.7|18351.7|10
1628724460000|2021-08-11 23:27:40|18470.93|18350.93|18460.24|18340.24|18470.93|18350.93|18460.24|18340.24|10
1628724470000|2021-08-11 23:27:50|18458.02|18338.02|18458.96|18338.96|18459.23|18339.23|18457.02|18337.02|10
1628724480000|2021-08-11 23:28:00|18458.79|18338.79|18452.77|18332.77|18458.98|18338.98|18452.77|18332.77|10
1628724490000|2021-08-11 23:28:10|18452.58|18332.58|18457.16|18337.16|18457.27|18337.27|18452.58|18332.58|10
1628724500000|2021-08-11 23:28:20|18458.39|18338.39|18455.44|18335.44|18458.65|18338.65|18455.44|18335.44|10
1628724510000|2021-08-11 23:28:30|18454.71|18334.71|18455.01|18335.01|18455.38|18335.38|18454.18|18334.18|9
1628724520000|2021-08-11 23:28:40|18455.1|18335.1|18449.28|18329.28|18455.1|18335.1|18449.28|18329.28|10
1628724530000|2021-08-11 23:28:50|18448.55|18328.55|18447.26|18327.26|18448.55|18328.55|18446.16|18326.16|10
1628724540000|2021-08-11 23:29:00|18446.8|18326.8|18445.3|18325.3|18446.8|18326.8|18445.07|18325.07|10
1628724550000|2021-08-11 23:29:10|18444.73|18324.73|18438.16|18318.16|18444.73|18324.73|18438.16|18318.16|10
1628724560000|2021-08-11 23:29:20|18438.02|18318.02|18441.85|18321.85|18441.85|18321.85|18438.02|18318.02|10
1628724570000|2021-08-11 23:29:30|18442.25|18322.25|18455.77|18335.77|18455.77|18335.77|18442.25|18322.25|10
1628724580000|2021-08-11 23:29:40|18456.1|18336.1|18460.07|18340.07|18460.52|18340.52|18456.1|18336.1|10
1628724590000|2021-08-11 23:29:50|18459.63|18339.63|18458.08|18338.08|18460.5|18340.5|18458.08|18338.08|10
1628724600000|2021-08-11 23:30:00|18458.04|18338.04|18449.3|18329.3|18458.04|18338.04|18449.3|18329.3|10
1628724610000|2021-08-11 23:30:10|18447.96|18327.96|18445|18325|18447.96|18327.96|18444.34|18324.34|10
1628724620000|2021-08-11 23:30:20|18444.67|18324.67|18444|18324|18444.67|18324.67|18442.57|18322.57|10
1628724630000|2021-08-11 23:30:30|18443.85|18323.85|18440.44|18320.44|18443.85|18323.85|18440.44|18320.44|10
1628724640000|2021-08-11 23:30:40|18439.72|18319.72|18436.32|18316.32|18439.72|18319.72|18436.32|18316.32|10
1628724650000|2021-08-11 23:30:50|18435.86|18315.86|18433.55|18313.55|18435.97|18315.97|18433.42|18313.42|10
1628724660000|2021-08-11 23:31:00|18433.32|18313.32|18433.08|18313.08|18433.32|18313.32|18431.68|18311.68|10
1628724670000|2021-08-11 23:31:10|18433.52|18313.52|18436.58|18316.58|18436.58|18316.58|18433.52|18313.52|8
1628724680000|2021-08-11 23:31:20|18436.98|18316.98|18435.55|18315.55|18437.09|18317.09|18435.31|18315.31|10
1628724690000|2021-08-11 23:31:30|18436.8|18316.8|18434.78|18314.78|18437.7|18317.7|18434.78|18314.78|10
1628724700000|2021-08-11 23:31:40|18434.58|18314.58|18435.14|18315.14|18435.14|18315.14|18434.47|18314.47|10
1628724710000|2021-08-11 23:31:50|18435.36|18315.36|18439.06|18319.06|18439.06|18319.06|18435.36|18315.36|10
1628724720000|2021-08-11 23:32:00|18439.73|18319.73|18451.32|18331.32|18451.32|18331.32|18439.73|18319.73|10
1628724730000|2021-08-11 23:32:10|18454.53|18334.53|18462.62|18342.62|18462.62|18342.62|18454.53|18334.53|10
1628724740000|2021-08-11 23:32:20|18463.71|18343.71|18464.97|18344.97|18465.07|18345.07|18462.82|18342.82|10
1628724750000|2021-08-11 23:32:30|18465.41|18345.41|18466.24|18346.24|18466.24|18346.24|18465.32|18345.32|10
1628724760000|2021-08-11 23:32:40|18466.9|18346.9|18475.5|18355.5|18475.78|18355.78|18466.9|18346.9|10
1628724770000|2021-08-11 23:32:50|18474.78|18354.78|18478.38|18358.38|18479.4|18359.4|18474.63|18354.63|9
1628724780000|2021-08-11 23:33:00|18478.14|18358.14|18482.21|18362.21|18482.21|18362.21|18476.94|18356.94|10
1628724790000|2021-08-11 23:33:10|18482.3|18362.3|18483.52|18363.52|18484.36|18364.36|18482.3|18362.3|10
1628724800000|2021-08-11 23:33:20|18484.03|18364.03|18485.97|18365.97|18488.46|18368.46|18484.03|18364.03|10
1628724810000|2021-08-11 23:33:30|18485.9|18365.9|18481.82|18361.82|18486.63|18366.63|18481.82|18361.82|10
1628724820000|2021-08-11 23:33:40|18481.2|18361.2|18476.92|18356.92|18481.2|18361.2|18476.92|18356.92|10
1628724830000|2021-08-11 23:33:50|18474.96|18354.96|18473.45|18353.45|18474.96|18354.96|18473.04|18353.04|10
1628724840000|2021-08-11 23:34:00|18473.63|18353.63|18464.07|18344.07|18473.91|18353.91|18464.07|18344.07|10
1628724850000|2021-08-11 23:34:10|18462.95|18342.95|18458.62|18338.62|18463.44|18343.44|18458.62|18338.62|10
1628724860000|2021-08-11 23:34:20|18460.35|18340.35|18462.39|18342.39|18462.45|18342.45|18460.35|18340.35|10
1628724870000|2021-08-11 23:34:30|18462.29|18342.29|18461.16|18341.16|18462.29|18342.29|18460.3|18340.3|10
1628724880000|2021-08-11 23:34:40|18460.58|18340.58|18460.57|18340.57|18460.77|18340.77|18459.92|18339.92|8
1628724890000|2021-08-11 23:34:50|18460.6|18340.6|18458.59|18338.59|18460.6|18340.6|18458.59|18338.59|10
1628724900000|2021-08-11 23:35:00|18458.8|18338.8|18459.67|18339.67|18459.91|18339.91|18458.76|18338.76|9
1628724910000|2021-08-11 23:35:10|18459.44|18339.44|18467.68|18347.68|18467.68|18347.68|18459.44|18339.44|10
1628724920000|2021-08-11 23:35:20|18468.7|18348.7|18474.38|18354.38|18474.38|18354.38|18468.7|18348.7|10
1628724930000|2021-08-11 23:35:30|18474.56|18354.56|18479.56|18359.56|18479.8|18359.8|18474.56|18354.56|10
1628724940000|2021-08-11 23:35:40|18481.19|18361.19|18485.92|18365.92|18486.16|18366.16|18481.12|18361.12|10
1628724950000|2021-08-11 23:35:50|18486.11|18366.11|18497.61|18377.61|18497.61|18377.61|18486.11|18366.11|10
1628724960000|2021-08-11 23:36:00|18498.8|18378.8|18504.55|18384.55|18504.77|18384.77|18498.8|18378.8|10
1628724970000|2021-08-11 23:36:10|18505.45|18385.45|18507.47|18387.47|18507.47|18387.47|18505.45|18385.45|10
1628724980000|2021-08-11 23:36:20|18507.76|18387.76|18512.66|18392.66|18512.68|18392.68|18507.76|18387.76|10
1628724990000|2021-08-11 23:36:30|18512.23|18392.23|18510.28|18390.28|18512.23|18392.23|18510.28|18390.28|10
1628725000000|2021-08-11 23:36:40|18510.24|18390.24|18509.14|18389.14|18510.24|18390.24|18508.95|18388.95|10
1628725010000|2021-08-11 23:36:50|18510.47|18390.47|18510.27|18390.27|18510.47|18390.47|18509.04|18389.04|10
1628725020000|2021-08-11 23:37:00|18509.74|18389.74|18508.15|18388.15|18511.14|18391.14|18508.15|18388.15|10
1628725030000|2021-08-11 23:37:10|18506.86|18386.86|18502.75|18382.75|18506.86|18386.86|18502.59|18382.59|10
1628725040000|2021-08-11 23:37:20|18503.52|18383.52|18506.15|18386.15|18506.15|18386.15|18503.52|18383.52|10
1628725050000|2021-08-11 23:37:30|18506.3|18386.3|18509.04|18389.04|18509.15|18389.15|18506.3|18386.3|9
1628725060000|2021-08-11 23:37:40|18510.02|18390.02|18511.15|18391.15|18513.43|18393.43|18510.02|18390.02|10
1628725070000|2021-08-11 23:37:50|18510.77|18390.77|18509.76|18389.76|18511.37|18391.37|18509.76|18389.76|10
1628725080000|2021-08-11 23:38:00|18509.45|18389.45|18507.37|18387.37|18509.46|18389.46|18507.37|18387.37|10
1628725090000|2021-08-11 23:38:10|18506.93|18386.93|18507.61|18387.61|18507.61|18387.61|18505.72|18385.72|10
1628725100000|2021-08-11 23:38:20|18508.68|18388.68|18506.94|18386.94|18508.87|18388.87|18505.13|18385.13|9
1628725110000|2021-08-11 23:38:30|18506.28|18386.28|18508.32|18388.32|18508.48|18388.48|18506.28|18386.28|10
1628725120000|2021-08-11 23:38:40|18508.45|18388.45|18507.4|18387.4|18508.69|18388.69|18507.4|18387.4|9
1628725130000|2021-08-11 23:38:50|18507.51|18387.51|18509.18|18389.18|18510.93|18390.93|18507.26|18387.26|10
1628725140000|2021-08-11 23:39:00|18509.6|18389.6|18510.02|18390.02|18510.02|18390.02|18509.39|18389.39|9
1628725150000|2021-08-11 23:39:10|18509.85|18389.85|18509.09|18389.09|18509.85|18389.85|18508.65|18388.65|10
1628725160000|2021-08-11 23:39:20|18508.08|18388.08|18504.78|18384.78|18508.08|18388.08|18504.78|18384.78|10
1628725170000|2021-08-11 23:39:30|18505.14|18385.14|18500.39|18380.39|18505.14|18385.14|18500.39|18380.39|10
1628725180000|2021-08-11 23:39:40|18500.2|18380.2|18494.24|18374.24|18500.2|18380.2|18494.1|18374.1|10
1628725190000|2021-08-11 23:39:50|18492.33|18372.33|18487.71|18367.71|18492.33|18372.33|18487.71|18367.71|10
1628725200000|2021-08-11 23:40:00|18487.91|18367.91|18487.99|18367.99|18487.99|18367.99|18487.05|18367.05|10
1628725210000|2021-08-11 23:40:10|18486.92|18366.92|18489.91|18369.91|18490.93|18370.93|18486.91|18366.91|10
1628725220000|2021-08-11 23:40:20|18490.66|18370.66|18493.24|18373.24|18494|18374|18490.66|18370.66|10
1628725230000|2021-08-11 23:40:30|18493.79|18373.79|18494.5|18374.5|18495.23|18375.23|18493.75|18373.75|10
1628725240000|2021-08-11 23:40:40|18494.05|18374.05|18493.71|18373.71|18494.31|18374.31|18492.92|18372.92|9
1628725250000|2021-08-11 23:40:50|18493.73|18373.73|18497.1|18377.1|18497.1|18377.1|18493.73|18373.73|9
1628725260000|2021-08-11 23:41:00|18497.01|18377.01|18498.05|18378.05|18498.05|18378.05|18495.35|18375.35|10
1628725270000|2021-08-11 23:41:10|18498.51|18378.51|18500.29|18380.29|18500.29|18380.29|18497.59|18377.59|10
1628725280000|2021-08-11 23:41:20|18500.57|18380.57|18502.66|18382.66|18502.7|18382.7|18500.28|18380.28|10
1628725290000|2021-08-11 23:41:30|18502.41|18382.41|18501.04|18381.04|18502.95|18382.95|18500.56|18380.56|10
1628725300000|2021-08-11 23:41:40|18501.43|18381.43|18500.15|18380.15|18501.43|18381.43|18499.98|18379.98|9
1628725310000|2021-08-11 23:41:50|18499.93|18379.93|18500.81|18380.81|18501.74|18381.74|18499.93|18379.93|10
1628725320000|2021-08-11 23:42:00|18501|18381|18498.88|18378.88|18501.18|18381.18|18498.8|18378.8|10
1628725330000|2021-08-11 23:42:10|18498.27|18378.27|18491.89|18371.89|18498.27|18378.27|18491.89|18371.89|10
1628725340000|2021-08-11 23:42:20|18491.7|18371.7|18490.86|18370.86|18491.7|18371.7|18490.43|18370.43|10
1628725350000|2021-08-11 23:42:30|18489.32|18369.32|18488.21|18368.21|18491.47|18371.47|18488.21|18368.21|10
1628725360000|2021-08-11 23:42:40|18486.24|18366.24|18486.4|18366.4|18486.8|18366.8|18486.24|18366.24|9
1628725370000|2021-08-11 23:42:50|18485.93|18365.93|18483.24|18363.24|18486.63|18366.63|18483.24|18363.24|10
1628725380000|2021-08-11 23:43:00|18482.55|18362.55|18478.8|18358.8|18483.28|18363.28|18478.8|18358.8|10
1628725390000|2021-08-11 23:43:10|18478.16|18358.16|18478.93|18358.93|18480.08|18360.08|18477.47|18357.47|10
1628725400000|2021-08-11 23:43:20|18479.62|18359.62|18485.27|18365.27|18485.27|18365.27|18479.62|18359.62|10
1628725410000|2021-08-11 23:43:30|18486.52|18366.52|18494.92|18374.92|18494.92|18374.92|18486.52|18366.52|10
1628725420000|2021-08-11 23:43:40|18496.51|18376.51|18502.81|18382.81|18502.81|18382.81|18496.51|18376.51|10
1628725430000|2021-08-11 23:43:50|18503.03|18383.03|18508.32|18388.32|18509.49|18389.49|18503.03|18383.03|10
1628725440000|2021-08-11 23:44:00|18508.16|18388.16|18510.58|18390.58|18510.58|18390.58|18508.16|18388.16|10
1628725450000|2021-08-11 23:44:10|18510.21|18390.21|18511.58|18391.58|18512.16|18392.16|18509.74|18389.74|10
1628725460000|2021-08-11 23:44:20|18511.36|18391.36|18511.34|18391.34|18512.67|18392.67|18511.27|18391.27|9
1628725470000|2021-08-11 23:44:30|18511.44|18391.44|18516.17|18396.17|18516.17|18396.17|18511.22|18391.22|10
1628725480000|2021-08-11 23:44:40|18516.1|18396.1|18517.05|18397.05|18517.08|18397.08|18515.81|18395.81|10
1628725490000|2021-08-11 23:44:50|18516.63|18396.63|18516.02|18396.02|18516.71|18396.71|18515.12|18395.12|9
1628725500000|2021-08-11 23:45:00|18515.22|18395.22|18510.1|18390.1|18515.22|18395.22|18510.1|18390.1|10
1628725510000|2021-08-11 23:45:10|18510|18390|18496.28|18376.28|18510|18390|18496.28|18376.28|10
1628725520000|2021-08-11 23:45:20|18493.65|18373.65|18492.07|18372.07|18493.65|18373.65|18489.93|18369.93|10
1628725530000|2021-08-11 23:45:30|18491.78|18371.78|18492.09|18372.09|18493|18373|18491.12|18371.12|10
1628725540000|2021-08-11 23:45:40|18492.25|18372.25|18492.57|18372.57|18494.78|18374.78|18491.13|18371.13|10
1628725550000|2021-08-11 23:45:50|18492.33|18372.33|18484.88|18364.88|18492.33|18372.33|18484.88|18364.88|10
1628725560000|2021-08-11 23:46:00|18484.51|18364.51|18479.22|18359.22|18484.7|18364.7|18479.22|18359.22|9
1628725570000|2021-08-11 23:46:10|18475.55|18355.55|18471.09|18351.09|18475.55|18355.55|18471.09|18351.09|10
1628725580000|2021-08-11 23:46:20|18470.32|18350.32|18464.14|18344.14|18470.32|18350.32|18464.14|18344.14|10
1628725590000|2021-08-11 23:46:30|18465.2|18345.2|18457.54|18337.54|18465.2|18345.2|18457.54|18337.54|9
1628725600000|2021-08-11 23:46:40|18457.81|18337.81|18456.37|18336.37|18457.81|18337.81|18453.45|18333.45|10
1628725610000|2021-08-11 23:46:50|18456.9|18336.9|18458.26|18338.26|18458.5|18338.5|18456.4|18336.4|10
1628725620000|2021-08-11 23:47:00|18456.32|18336.32|18459.24|18339.24|18460.49|18340.49|18456.08|18336.08|10
1628725630000|2021-08-11 23:47:10|18458.94|18338.94|18454.04|18334.04|18458.94|18338.94|18453.63|18333.63|10
1628725640000|2021-08-11 23:47:20|18452.33|18332.33|18451.73|18331.73|18452.64|18332.64|18450.36|18330.36|10
1628725650000|2021-08-11 23:47:30|18451.46|18331.46|18459.28|18339.28|18459.28|18339.28|18451.46|18331.46|10
1628725660000|2021-08-11 23:47:40|18459.27|18339.27|18456.39|18336.39|18459.79|18339.79|18455.16|18335.16|10
1628725670000|2021-08-11 23:47:50|18457.05|18337.05|18458.83|18338.83|18460.3|18340.3|18457.05|18337.05|10
1628725680000|2021-08-11 23:48:00|18458.75|18338.75|18448.52|18328.52|18458.75|18338.75|18448.52|18328.52|10
1628725690000|2021-08-11 23:48:10|18448.86|18328.86|18442.33|18322.33|18448.86|18328.86|18442.23|18322.23|10
1628725700000|2021-08-11 23:48:20|18441.46|18321.46|18439.09|18319.09|18441.46|18321.46|18438.58|18318.58|10
1628725710000|2021-08-11 23:48:30|18439.21|18319.21|18439.7|18319.7|18440.23|18320.23|18438.67|18318.67|10
1628725720000|2021-08-11 23:48:40|18439.79|18319.79|18437.64|18317.64|18440.04|18320.04|18437.64|18317.64|10
1628725730000|2021-08-11 23:48:50|18437.68|18317.68|18441.73|18321.73|18441.73|18321.73|18437.68|18317.68|9
1628725740000|2021-08-11 23:49:00|18444.7|18324.7|18448.18|18328.18|18448.18|18328.18|18444.7|18324.7|10
1628725750000|2021-08-11 23:49:10|18447.2|18327.2|18442.45|18322.45|18447.2|18327.2|18441|18321|10
1628725760000|2021-08-11 23:49:20|18442.46|18322.46|18442.93|18322.93|18443.19|18323.19|18441.62|18321.62|10
1628725770000|2021-08-11 23:49:30|18444.36|18324.36|18444.23|18324.23|18444.67|18324.67|18442.12|18322.12|10
1628725780000|2021-08-11 23:49:40|18445.35|18325.35|18452.23|18332.23|18452.23|18332.23|18445.32|18325.32|10
1628725790000|2021-08-11 23:49:50|18450.84|18330.84|18454.62|18334.62|18454.62|18334.62|18450.61|18330.61|10
1628725800000|2021-08-11 23:50:00|18455.05|18335.05|18456.67|18336.67|18457.82|18337.82|18454.96|18334.96|10
1628725810000|2021-08-11 23:50:10|18456.82|18336.82|18456.18|18336.18|18456.82|18336.82|18455.66|18335.66|10
1628725820000|2021-08-11 23:50:20|18456.42|18336.42|18461.87|18341.87|18462.38|18342.38|18456.42|18336.42|10
1628725830000|2021-08-11 23:50:30|18461.63|18341.63|18460.19|18340.19|18463.4|18343.4|18460.19|18340.19|9
1628725840000|2021-08-11 23:50:40|18460.93|18340.93|18458.48|18338.48|18460.93|18340.93|18458.4|18338.4|10
1628725850000|2021-08-11 23:50:50|18459.01|18339.01|18458.04|18338.04|18459.01|18339.01|18458.04|18338.04|10
1628725860000|2021-08-11 23:51:00|18457|18337|18454.06|18334.06|18457.04|18337.04|18454.06|18334.06|10
1628725870000|2021-08-11 23:51:10|18453.6|18333.6|18452.78|18332.78|18453.6|18333.6|18449.96|18329.96|10
1628725880000|2021-08-11 23:51:20|18454.91|18334.91|18463.43|18343.43|18463.43|18343.43|18454.91|18334.91|10
1628725890000|2021-08-11 23:51:30|18464.12|18344.12|18466.83|18346.83|18467.56|18347.56|18464.12|18344.12|10
1628725900000|2021-08-11 23:51:40|18466.76|18346.76|18474.14|18354.14|18474.81|18354.81|18466.76|18346.76|10
1628725910000|2021-08-11 23:51:50|18473.77|18353.77|18466.8|18346.8|18473.77|18353.77|18466.8|18346.8|10
1628725920000|2021-08-11 23:52:00|18465.57|18345.57|18467.62|18347.62|18467.62|18347.62|18465.14|18345.14|10
1628725930000|2021-08-11 23:52:10|18469.13|18349.13|18468.55|18348.55|18471.2|18351.2|18468.55|18348.55|10
1628725940000|2021-08-11 23:52:20|18468.91|18348.91|18471.83|18351.83|18471.83|18351.83|18468.91|18348.91|10
1628725950000|2021-08-11 23:52:30|18472.74|18352.74|18473.87|18353.87|18474.2|18354.2|18472.74|18352.74|10
1628725960000|2021-08-11 23:52:40|18473.98|18353.98|18474.81|18354.81|18474.81|18354.81|18473.81|18353.81|10
1628725970000|2021-08-11 23:52:50|18475.15|18355.15|18476.86|18356.86|18476.86|18356.86|18475.15|18355.15|10
1628725980000|2021-08-11 23:53:00|18477.13|18357.13|18477.25|18357.25|18478.01|18358.01|18475.85|18355.85|9
1628725990000|2021-08-11 23:53:10|18476.97|18356.97|18484.31|18364.31|18484.57|18364.57|18476.62|18356.62|10
1628726000000|2021-08-11 23:53:20|18484.26|18364.26|18494.83|18374.83|18494.83|18374.83|18484.26|18364.26|10
1628726010000|2021-08-11 23:53:30|18495.07|18375.07|18497.91|18377.91|18497.91|18377.91|18494.9|18374.9|10
1628726020000|2021-08-11 23:53:40|18499.25|18379.25|18502.04|18382.04|18502.19|18382.19|18499.25|18379.25|10
1628726030000|2021-08-11 23:53:50|18501.8|18381.8|18503.99|18383.99|18503.99|18383.99|18501.74|18381.74|10
1628726040000|2021-08-11 23:54:00|18504.53|18384.53|18502.57|18382.57|18505.41|18385.41|18502.08|18382.08|9
1628726050000|2021-08-11 23:54:10|18502.66|18382.66|18502.11|18382.11|18502.66|18382.66|18501.86|18381.86|10
1628726060000|2021-08-11 23:54:20|18502.21|18382.21|18499.56|18379.56|18502.87|18382.87|18499.46|18379.46|10
1628726070000|2021-08-11 23:54:30|18499.01|18379.01|18501|18381|18501.71|18381.71|18498.49|18378.49|10
1628726080000|2021-08-11 23:54:40|18501.66|18381.66|18504.02|18384.02|18504.04|18384.04|18501.3|18381.3|10
1628726090000|2021-08-11 23:54:50|18503.35|18383.35|18505.74|18385.74|18505.77|18385.77|18503.12|18383.12|10
1628726100000|2021-08-11 23:55:00|18505.9|18385.9|18505.77|18385.77|18506.09|18386.09|18505.61|18385.61|10
1628726110000|2021-08-11 23:55:10|18505.84|18385.84|18507.11|18387.11|18507.41|18387.41|18505.84|18385.84|10
1628726120000|2021-08-11 23:55:20|18507.13|18387.13|18509.95|18389.95|18510.71|18390.71|18507.13|18387.13|10
1628726130000|2021-08-11 23:55:30|18510|18390|18511.86|18391.86|18511.93|18391.93|18509.9|18389.9|10
1628726140000|2021-08-11 23:55:40|18511.94|18391.94|18512.74|18392.74|18512.74|18392.74|18511.91|18391.91|8
1628726150000|2021-08-11 23:55:50|18512.67|18392.67|18511.17|18391.17|18514.75|18394.75|18511.17|18391.17|9
1628726160000|2021-08-11 23:56:00|18510.11|18390.11|18502.79|18382.79|18510.11|18390.11|18502.79|18382.79|10
1628726170000|2021-08-11 23:56:10|18501.18|18381.18|18496.7|18376.7|18501.18|18381.18|18496.7|18376.7|10
1628726180000|2021-08-11 23:56:20|18493.83|18373.83|18485.38|18365.38|18493.83|18373.83|18485.38|18365.38|10
1628726190000|2021-08-11 23:56:30|18485.14|18365.14|18486.25|18366.25|18486.25|18366.25|18483.97|18363.97|10
1628726200000|2021-08-11 23:56:40|18487.03|18367.03|18488.89|18368.89|18488.97|18368.97|18487.03|18367.03|10
1628726210000|2021-08-11 23:56:50|18488.65|18368.65|18488.97|18368.97|18489.59|18369.59|18488.65|18368.65|10
1628726220000|2021-08-11 23:57:00|18488.67|18368.67|18489.5|18369.5|18490.46|18370.46|18488.67|18368.67|10
1628726230000|2021-08-11 23:57:10|18489.65|18369.65|18490.87|18370.87|18491.66|18371.66|18489.65|18369.65|10
1628726240000|2021-08-11 23:57:20|18490.89|18370.89|18488.78|18368.78|18491.11|18371.11|18488.53|18368.53|10
1628726250000|2021-08-11 23:57:30|18488.64|18368.64|18492.65|18372.65|18492.65|18372.65|18488.16|18368.16|10
1628726260000|2021-08-11 23:57:40|18492.98|18372.98|18496.07|18376.07|18496.07|18376.07|18492.98|18372.98|10
1628726270000|2021-08-11 23:57:50|18496.81|18376.81|18499.62|18379.62|18499.84|18379.84|18496.81|18376.81|9
1628726280000|2021-08-11 23:58:00|18499.97|18379.97|18499.38|18379.38|18501.09|18381.09|18499.12|18379.12|10
1628726290000|2021-08-11 23:58:10|18499.37|18379.37|18493.54|18373.54|18499.37|18379.37|18493.54|18373.54|10
1628726300000|2021-08-11 23:58:20|18493.6|18373.6|18488.47|18368.47|18493.6|18373.6|18488.47|18368.47|9
1628726310000|2021-08-11 23:58:30|18484.09|18364.09|18480.92|18360.92|18484.09|18364.09|18480.92|18360.92|10
1628726320000|2021-08-11 23:58:40|18480.09|18360.09|18478.63|18358.63|18480.84|18360.84|18478.63|18358.63|9
1628726330000|2021-08-11 23:58:50|18477.52|18357.52|18471.89|18351.89|18477.58|18357.58|18471.89|18351.89|10
1628726340000|2021-08-11 23:59:00|18471.05|18351.05|18468.16|18348.16|18471.05|18351.05|18468.16|18348.16|10
1628726350000|2021-08-11 23:59:10|18467.36|18347.36|18466.22|18346.22|18467.95|18347.95|18466.22|18346.22|10
1628726360000|2021-08-11 23:59:20|18467.11|18347.11|18463.98|18343.98|18467.11|18347.11|18462.8|18342.8|10
1628726370000|2021-08-11 23:59:30|18464.72|18344.72|18466.27|18346.27|18466.98|18346.98|18464.72|18344.72|10
1628726380000|2021-08-11 23:59:40|18466.1|18346.1|18465.06|18345.06|18466.45|18346.45|18464.89|18344.89|10
1628726390000|2021-08-11 23:59:50|18464.58|18344.58|18461.19|18341.19|18465.39|18345.39|18461.01|18341.01|9
1628726400000|2021-08-12 00:00:00|18459.97|18339.97|18442.75|18322.75|18459.97|18339.97|18442.75|18322.75|10
1628726410000|2021-08-12 00:00:10|18443.15|18323.15|18440.03|18320.03|18443.15|18323.15|18439.71|18319.71|10
1628726420000|2021-08-12 00:00:20|18439.68|18319.68|18434.89|18314.89|18439.68|18319.68|18434.89|18314.89|10
1628726430000|2021-08-12 00:00:30|18433.97|18313.97|18423.55|18303.55|18433.97|18313.97|18423.55|18303.55|10
1628726440000|2021-08-12 00:00:40|18423.45|18303.45|18425.27|18305.27|18425.88|18305.88|18422.02|18302.02|9
1628726450000|2021-08-12 00:00:50|18426.18|18306.18|18422.51|18302.51|18426.18|18306.18|18422.21|18302.21|10
1628726460000|2021-08-12 00:01:00|18417.68|18297.68|18407.12|18287.12|18417.68|18297.68|18405.43|18285.43|10
1628726470000|2021-08-12 00:01:10|18407.46|18287.46|18406.14|18286.14|18407.46|18287.46|18404.04|18284.04|10
1628726480000|2021-08-12 00:01:20|18404.89|18284.89|18382|18262|18404.89|18284.89|18382|18262|10
1628726490000|2021-08-12 00:01:30|18381.86|18261.86|18378.66|18258.66|18382.85|18262.85|18376.51|18256.51|10
1628726500000|2021-08-12 00:01:40|18379.07|18259.07|18386.82|18266.82|18386.82|18266.82|18379.07|18259.07|10
1628726510000|2021-08-12 00:01:50|18388.91|18268.91|18404.67|18284.67|18404.67|18284.67|18388.91|18268.91|10
1628726520000|2021-08-12 00:02:00|18402.11|18282.11|18405.15|18285.15|18406.71|18286.71|18402.11|18282.11|10
1628726530000|2021-08-12 00:02:10|18406.33|18286.33|18409.95|18289.95|18411.69|18291.69|18406.33|18286.33|10
1628726540000|2021-08-12 00:02:20|18409.63|18289.63|18417.64|18297.64|18417.64|18297.64|18409.63|18289.63|10
1628726550000|2021-08-12 00:02:30|18419.43|18299.43|18433|18313|18433|18313|18419.43|18299.43|10
1628726560000|2021-08-12 00:02:40|18434.92|18314.92|18452.11|18332.11|18452.11|18332.11|18434.85|18314.85|10
1628726570000|2021-08-12 00:02:50|18453.96|18333.96|18463.98|18343.98|18464.96|18344.96|18453.96|18333.96|10
1628726580000|2021-08-12 00:03:00|18464.35|18344.35|18462.63|18342.63|18464.35|18344.35|18459.63|18339.63|10
1628726590000|2021-08-12 00:03:10|18462.67|18342.67|18462.44|18342.44|18464.57|18344.57|18461.56|18341.56|10
1628726600000|2021-08-12 00:03:20|18461.24|18341.24|18467.57|18347.57|18467.57|18347.57|18460.16|18340.16|10
1628726610000|2021-08-12 00:03:30|18467.9|18347.9|18476.61|18356.61|18476.61|18356.61|18467.9|18347.9|10
1628726620000|2021-08-12 00:03:40|18477.32|18357.32|18481.99|18361.99|18481.99|18361.99|18477.32|18357.32|10
1628726630000|2021-08-12 00:03:50|18483.37|18363.37|18491.61|18371.61|18492.35|18372.35|18483.37|18363.37|10
1628726640000|2021-08-12 00:04:00|18492.43|18372.43|18488.62|18368.62|18492.43|18372.43|18487.03|18367.03|10
1628726650000|2021-08-12 00:04:10|18491.27|18371.27|18508.03|18388.03|18508.03|18388.03|18491.27|18371.27|10
1628726660000|2021-08-12 00:04:20|18509.71|18389.71|18518.19|18398.19|18519.78|18399.78|18509.71|18389.71|10
1628726670000|2021-08-12 00:04:30|18519.51|18399.51|18521.14|18401.14|18521.37|18401.37|18519.19|18399.19|10
1628726680000|2021-08-12 00:04:40|18522.1|18402.1|18518.7|18398.7|18522.35|18402.35|18518.37|18398.37|10
1628726690000|2021-08-12 00:04:50|18518.53|18398.53|18512.17|18392.17|18518.53|18398.53|18512.17|18392.17|10
1628726700000|2021-08-12 00:05:00|18510.34|18390.34|18505.48|18385.48|18510.34|18390.34|18505.48|18385.48|10
1628726710000|2021-08-12 00:05:10|18504.63|18384.63|18500.18|18380.18|18504.63|18384.63|18500.18|18380.18|10
1628726720000|2021-08-12 00:05:20|18498.73|18378.73|18480.03|18360.03|18498.73|18378.73|18480.03|18360.03|10
1628726730000|2021-08-12 00:05:30|18478.61|18358.61|18463.93|18343.93|18478.61|18358.61|18463.93|18343.93|10
1628726740000|2021-08-12 00:05:40|18464.1|18344.1|18459.53|18339.53|18466.06|18346.06|18459.53|18339.53|10
1628726750000|2021-08-12 00:05:50|18459.5|18339.5|18456.92|18336.92|18459.5|18339.5|18456.92|18336.92|10
1628726760000|2021-08-12 00:06:00|18457.91|18337.91|18475.76|18355.76|18475.95|18355.95|18457.91|18337.91|9
1628726770000|2021-08-12 00:06:10|18475.16|18355.16|18480.6|18360.6|18480.6|18360.6|18475.16|18355.16|10
1628726780000|2021-08-12 00:06:20|18480.25|18360.25|18482.35|18362.35|18482.35|18362.35|18480.25|18360.25|10
1628726790000|2021-08-12 00:06:30|18483.54|18363.54|18489.22|18369.22|18489.22|18369.22|18482.44|18362.44|10
1628726800000|2021-08-12 00:06:40|18490.67|18370.67|18511.31|18391.31|18511.31|18391.31|18490.67|18370.67|10
1628726810000|2021-08-12 00:06:50|18513.69|18393.69|18529.42|18409.42|18529.42|18409.42|18513.69|18393.69|10
1628726820000|2021-08-12 00:07:00|18529.69|18409.69|18541.29|18421.29|18541.29|18421.29|18529.69|18409.69|10
1628726830000|2021-08-12 00:07:10|18541.52|18421.52|18545.91|18425.91|18545.91|18425.91|18541.32|18421.32|10
1628726840000|2021-08-12 00:07:20|18545.79|18425.79|18541.67|18421.67|18545.79|18425.79|18541.67|18421.67|10
1628726850000|2021-08-12 00:07:30|18541.82|18421.82|18530.11|18410.11|18541.82|18421.82|18530.11|18410.11|10
1628726860000|2021-08-12 00:07:40|18530.84|18410.84|18533.75|18413.75|18533.75|18413.75|18529.44|18409.44|10
1628726870000|2021-08-12 00:07:50|18533.82|18413.82|18538.75|18418.75|18538.9|18418.9|18533.82|18413.82|10
1628726880000|2021-08-12 00:08:00|18539.74|18419.74|18540.08|18420.08|18540.99|18420.99|18539.31|18419.31|10
1628726890000|2021-08-12 00:08:10|18540.34|18420.34|18545.1|18425.1|18545.1|18425.1|18539.57|18419.57|10
1628726900000|2021-08-12 00:08:20|18545.4|18425.4|18549.28|18429.28|18549.28|18429.28|18545.4|18425.4|10
1628726910000|2021-08-12 00:08:30|18548.35|18428.35|18554|18434|18554|18434|18548.35|18428.35|10
1628726920000|2021-08-12 00:08:40|18553.68|18433.68|18549.91|18429.91|18553.68|18433.68|18549.91|18429.91|10
1628726930000|2021-08-12 00:08:50|18548.88|18428.88|18549.42|18429.42|18549.42|18429.42|18548.12|18428.12|9
1628726940000|2021-08-12 00:09:00|18549.97|18429.97|18551.66|18431.66|18552.11|18432.11|18549.23|18429.23|10
1628726950000|2021-08-12 00:09:10|18551.81|18431.81|18559.18|18439.18|18559.18|18439.18|18551.81|18431.81|10
1628726960000|2021-08-12 00:09:20|18559.41|18439.41|18559.34|18439.34|18560.8|18440.8|18559.23|18439.23|10
1628726970000|2021-08-12 00:09:30|18560.34|18440.34|18551.12|18431.12|18560.34|18440.34|18551.12|18431.12|10
1628726980000|2021-08-12 00:09:40|18552.41|18432.41|18555.68|18435.68|18555.68|18435.68|18551.44|18431.44|10
1628726990000|2021-08-12 00:09:50|18556.98|18436.98|18561.08|18441.08|18561.39|18441.39|18556.98|18436.98|10
1628727000000|2021-08-12 00:10:00|18561.32|18441.32|18566.69|18446.69|18567.02|18447.02|18561.32|18441.32|10
1628727010000|2021-08-12 00:10:10|18566.54|18446.54|18566.4|18446.4|18566.74|18446.74|18565.43|18445.43|10
1628727020000|2021-08-12 00:10:20|18565.88|18445.88|18567.23|18447.23|18567.23|18447.23|18564.05|18444.05|10
1628727030000|2021-08-12 00:10:30|18567.84|18447.84|18572.01|18452.01|18573.6|18453.6|18567.84|18447.84|10
1628727040000|2021-08-12 00:10:40|18575.25|18455.25|18582.68|18462.68|18582.68|18462.68|18575.25|18455.25|10
1628727050000|2021-08-12 00:10:50|18583.09|18463.09|18589.66|18469.66|18590.12|18470.12|18583.09|18463.09|10
1628727060000|2021-08-12 00:11:00|18591.03|18471.03|18593.03|18473.03|18593.31|18473.31|18589.82|18469.82|10
1628727070000|2021-08-12 00:11:10|18593.1|18473.1|18594.59|18474.59|18595.23|18475.23|18592.99|18472.99|10
1628727080000|2021-08-12 00:11:20|18593.94|18473.94|18593.44|18473.44|18593.94|18473.94|18591.67|18471.67|10
1628727090000|2021-08-12 00:11:30|18593.65|18473.65|18592.91|18472.91|18594.25|18474.25|18592.91|18472.91|10
1628727100000|2021-08-12 00:11:40|18593.13|18473.13|18594.42|18474.42|18594.42|18474.42|18592.44|18472.44|10
1628727110000|2021-08-12 00:11:50|18594.08|18474.08|18598.1|18478.1|18598.1|18478.1|18594.08|18474.08|10
1628727120000|2021-08-12 00:12:00|18598.19|18478.19|18598.16|18478.16|18600.59|18480.59|18598.16|18478.16|10
1628727130000|2021-08-12 00:12:10|18600.22|18480.22|18600.25|18480.25|18601.08|18481.08|18598.89|18478.89|10
1628727140000|2021-08-12 00:12:20|18599.98|18479.98|18602.18|18482.18|18603.73|18483.73|18599.93|18479.93|10
1628727150000|2021-08-12 00:12:30|18603.75|18483.75|18608.64|18488.64|18608.64|18488.64|18603.75|18483.75|10
1628727160000|2021-08-12 00:12:40|18609.88|18489.88|18607.02|18487.02|18610.05|18490.05|18606.36|18486.36|10
1628727170000|2021-08-12 00:12:50|18608.19|18488.19|18612.14|18492.14|18612.14|18492.14|18608.19|18488.19|10
1628727180000|2021-08-12 00:13:00|18612.6|18492.6|18616.18|18496.18|18616.18|18496.18|18611.9|18491.9|9
1628727190000|2021-08-12 00:13:10|18617.8|18497.8|18626.72|18506.72|18626.72|18506.72|18617.8|18497.8|10
1628727200000|2021-08-12 00:13:20|18628.57|18508.57|18633.4|18513.4|18633.4|18513.4|18627.22|18507.22|9
1628727210000|2021-08-12 00:13:30|18633.98|18513.98|18637.61|18517.61|18637.61|18517.61|18633.5|18513.5|10
1628727220000|2021-08-12 00:13:40|18638.02|18518.02|18635.77|18515.77|18638.02|18518.02|18635.31|18515.31|10
1628727230000|2021-08-12 00:13:50|18636.56|18516.56|18639.66|18519.66|18639.66|18519.66|18636.56|18516.56|10
1628727240000|2021-08-12 00:14:00|18640.11|18520.11|18646.32|18526.32|18646.32|18526.32|18639.67|18519.67|10
1628727250000|2021-08-12 00:14:10|18648.55|18528.55|18657.24|18537.24|18657.24|18537.24|18648.55|18528.55|10
1628727260000|2021-08-12 00:14:20|18656.67|18536.67|18658.49|18538.49|18659.31|18539.31|18656.67|18536.67|10
1628727270000|2021-08-12 00:14:30|18659.36|18539.36|18663.45|18543.45|18663.47|18543.47|18657.44|18537.44|10
1628727280000|2021-08-12 00:14:40|18665.5|18545.5|18670.31|18550.31|18670.31|18550.31|18665.5|18545.5|10
1628727290000|2021-08-12 00:14:50|18670.66|18550.66|18671.21|18551.21|18673.31|18553.31|18670.59|18550.59|10
1628727300000|2021-08-12 00:15:00|18671.18|18551.18|18665.85|18545.85|18671.18|18551.18|18665.85|18545.85|9
1628727310000|2021-08-12 00:15:10|18664.39|18544.39|18658.56|18538.56|18664.39|18544.39|18658.56|18538.56|10
1628727320000|2021-08-12 00:15:20|18658.64|18538.64|18657.27|18537.27|18658.64|18538.64|18656.98|18536.98|10
1628727330000|2021-08-12 00:15:30|18656.16|18536.16|18647.88|18527.88|18656.16|18536.16|18647.88|18527.88|10
1628727340000|2021-08-12 00:15:40|18646.15|18526.15|18638.81|18518.81|18646.15|18526.15|18638.3|18518.3|10
1628727350000|2021-08-12 00:15:50|18638.15|18518.15|18637.69|18517.69|18639.18|18519.18|18637.21|18517.21|10
1628727360000|2021-08-12 00:16:00|18637.82|18517.82|18634.13|18514.13|18637.82|18517.82|18634.13|18514.13|10
1628727370000|2021-08-12 00:16:10|18633.9|18513.9|18625.73|18505.73|18633.9|18513.9|18625.73|18505.73|10
1628727380000|2021-08-12 00:16:20|18626.64|18506.64|18619.07|18499.07|18626.64|18506.64|18619.07|18499.07|10
1628727390000|2021-08-12 00:16:30|18618.81|18498.81|18615.07|18495.07|18618.81|18498.81|18614.84|18494.84|10
1628727400000|2021-08-12 00:16:40|18614.42|18494.42|18614.64|18494.64|18614.64|18494.64|18611.99|18491.99|10
1628727410000|2021-08-12 00:16:50|18614.41|18494.41|18617.96|18497.96|18617.96|18497.96|18613.12|18493.12|10
1628727420000|2021-08-12 00:17:00|18618.55|18498.55|18626.16|18506.16|18626.16|18506.16|18618.55|18498.55|10
1628727430000|2021-08-12 00:17:10|18625.43|18505.43|18630.71|18510.71|18630.71|18510.71|18625.43|18505.43|10
1628727440000|2021-08-12 00:17:20|18629.68|18509.68|18631.47|18511.47|18631.47|18511.47|18629.64|18509.64|9
1628727450000|2021-08-12 00:17:30|18632.77|18512.77|18643.44|18523.44|18643.74|18523.74|18632.77|18512.77|10
1628727460000|2021-08-12 00:17:40|18643.36|18523.36|18641.18|18521.18|18643.39|18523.39|18641.18|18521.18|10
1628727470000|2021-08-12 00:17:50|18642.96|18522.96|18645.64|18525.64|18646.2|18526.2|18642.89|18522.89|10
1628727480000|2021-08-12 00:18:00|18644.69|18524.69|18659.38|18539.38|18659.38|18539.38|18644.69|18524.69|10
1628727490000|2021-08-12 00:18:10|18660.2|18540.2|18658.79|18538.79|18660.82|18540.82|18658.73|18538.73|9
1628727500000|2021-08-12 00:18:20|18659.15|18539.15|18661.55|18541.55|18662.76|18542.76|18659.15|18539.15|10
1628727510000|2021-08-12 00:18:30|18661.98|18541.98|18662.72|18542.72|18663.5|18543.5|18661.98|18541.98|9
1628727520000|2021-08-12 00:18:40|18662.94|18542.94|18664.13|18544.13|18664.89|18544.89|18662.94|18542.94|10
1628727530000|2021-08-12 00:18:50|18664.14|18544.14|18663.27|18543.27|18664.14|18544.14|18662.89|18542.89|10
1628727540000|2021-08-12 00:19:00|18661.83|18541.83|18665.14|18545.14|18665.14|18545.14|18661.67|18541.67|10
1628727550000|2021-08-12 00:19:10|18665.37|18545.37|18668.2|18548.2|18668.52|18548.52|18665.34|18545.34|10
1628727560000|2021-08-12 00:19:20|18668.71|18548.71|18671.77|18551.77|18674.02|18554.02|18668.71|18548.71|10
1628727570000|2021-08-12 00:19:30|18672.18|18552.18|18671.56|18551.56|18672.96|18552.96|18671.56|18551.56|9
1628727580000|2021-08-12 00:19:40|18671.39|18551.39|18672.1|18552.1|18672.1|18552.1|18671.12|18551.12|10
1628727590000|2021-08-12 00:19:50|18672.07|18552.07|18677.33|18557.33|18677.33|18557.33|18672.07|18552.07|10
1628727600000|2021-08-12 00:20:00|18678.25|18558.25|18679.01|18559.01|18679.01|18559.01|18676.93|18556.93|10
1628727610000|2021-08-12 00:20:10|18680.47|18560.47|18682.09|18562.09|18682.09|18562.09|18678.9|18558.9|10
1628727620000|2021-08-12 00:20:20|18682.68|18562.68|18690.06|18570.06|18690.06|18570.06|18682.68|18562.68|10
1628727630000|2021-08-12 00:20:30|18690.18|18570.18|18689.12|18569.12|18690.18|18570.18|18687.11|18567.11|10
1628727640000|2021-08-12 00:20:40|18687.73|18567.73|18690.3|18570.3|18691.85|18571.85|18687.73|18567.73|10
1628727650000|2021-08-12 00:20:50|18690.55|18570.55|18696.48|18576.48|18696.48|18576.48|18690.55|18570.55|10
1628727660000|2021-08-12 00:21:00|18696.57|18576.57|18695.23|18575.23|18696.57|18576.57|18695.23|18575.23|10
1628727670000|2021-08-12 00:21:10|18695.87|18575.87|18698.89|18578.89|18699.47|18579.47|18695.87|18575.87|10
1628727680000|2021-08-12 00:21:20|18699.02|18579.02|18699.84|18579.84|18701.07|18581.07|18699.02|18579.02|10
1628727690000|2021-08-12 00:21:30|18699.99|18579.99|18695.93|18575.93|18699.99|18579.99|18695.93|18575.93|10
1628727700000|2021-08-12 00:21:40|18695.06|18575.06|18692.52|18572.52|18695.06|18575.06|18692.14|18572.14|10
1628727710000|2021-08-12 00:21:50|18691.83|18571.83|18690.14|18570.14|18692.81|18572.81|18689.48|18569.48|10
1628727720000|2021-08-12 00:22:00|18689.6|18569.6|18682.79|18562.79|18691.01|18571.01|18682.7|18562.7|10
1628727730000|2021-08-12 00:22:10|18682.46|18562.46|18679.61|18559.61|18682.46|18562.46|18678.22|18558.22|10
1628727740000|2021-08-12 00:22:20|18679.72|18559.72|18679.38|18559.38|18680.92|18560.92|18679.32|18559.32|10
1628727750000|2021-08-12 00:22:30|18679.82|18559.82|18682.4|18562.4|18682.91|18562.91|18679.82|18559.82|10
1628727760000|2021-08-12 00:22:40|18682.65|18562.65|18684.57|18564.57|18684.57|18564.57|18679.89|18559.89|10
1628727770000|2021-08-12 00:22:50|18685.26|18565.26|18685.84|18565.84|18688.16|18568.16|18685.26|18565.26|10
1628727780000|2021-08-12 00:23:00|18685.26|18565.26|18686.26|18566.26|18689.24|18569.24|18685.26|18565.26|10
1628727790000|2021-08-12 00:23:10|18686.43|18566.43|18682.43|18562.43|18686.43|18566.43|18682.43|18562.43|9
1628727800000|2021-08-12 00:23:20|18682.93|18562.93|18680.31|18560.31|18682.93|18562.93|18680.16|18560.16|10
1628727810000|2021-08-12 00:23:30|18680.22|18560.22|18678.45|18558.45|18680.22|18560.22|18678.06|18558.06|9
1628727820000|2021-08-12 00:23:40|18678.62|18558.62|18677.24|18557.24|18678.69|18558.69|18677.24|18557.24|10
1628727830000|2021-08-12 00:23:50|18677.15|18557.15|18674.78|18554.78|18677.15|18557.15|18674.57|18554.57|9
1628727840000|2021-08-12 00:24:00|18676.05|18556.05|18678.3|18558.3|18678.42|18558.42|18676.05|18556.05|10
1628727850000|2021-08-12 00:24:10|18678.87|18558.87|18680.93|18560.93|18683.37|18563.37|18678.87|18558.87|9
1628727860000|2021-08-12 00:24:20|18679.08|18559.08|18677.19|18557.19|18679.08|18559.08|18676.69|18556.69|10
1628727870000|2021-08-12 00:24:30|18676.66|18556.66|18681.87|18561.87|18681.87|18561.87|18676.66|18556.66|10
1628727880000|2021-08-12 00:24:40|18681.89|18561.89|18681.74|18561.74|18682.91|18562.91|18681.46|18561.46|9
1628727890000|2021-08-12 00:24:50|18682.06|18562.06|18688.16|18568.16|18688.17|18568.17|18682.05|18562.05|10
1628727900000|2021-08-12 00:25:00|18687.97|18567.97|18686.86|18566.86|18688.93|18568.93|18686.48|18566.48|10
1628727910000|2021-08-12 00:25:10|18686.7|18566.7|18684.17|18564.17|18686.7|18566.7|18683.82|18563.82|10
1628727920000|2021-08-12 00:25:20|18683.8|18563.8|18679.05|18559.05|18683.98|18563.98|18679.05|18559.05|10
1628727930000|2021-08-12 00:25:30|18679.42|18559.42|18677.71|18557.71|18680.61|18560.61|18677.71|18557.71|10
1628727940000|2021-08-12 00:25:40|18677.44|18557.44|18669.26|18549.26|18677.44|18557.44|18669.26|18549.26|10
1628727950000|2021-08-12 00:25:50|18668.07|18548.07|18670.6|18550.6|18670.6|18550.6|18666.9|18546.9|10
1628727960000|2021-08-12 00:26:00|18670.8|18550.8|18672.75|18552.75|18673.89|18553.89|18670.8|18550.8|10
1628727970000|2021-08-12 00:26:10|18673.27|18553.27|18669.96|18549.96|18673.77|18553.77|18669.74|18549.74|10
1628727980000|2021-08-12 00:26:20|18669.56|18549.56|18665.5|18545.5|18669.56|18549.56|18664.5|18544.5|10
1628727990000|2021-08-12 00:26:30|18665.09|18545.09|18661.23|18541.23|18665.09|18545.09|18661|18541|10
1628728000000|2021-08-12 00:26:40|18660.87|18540.87|18663.73|18543.73|18664.24|18544.24|18660.87|18540.87|10
1628728010000|2021-08-12 00:26:50|18663.3|18543.3|18663.24|18543.24|18663.76|18543.76|18662.19|18542.19|9
1628728020000|2021-08-12 00:27:00|18663.19|18543.19|18662.36|18542.36|18664.4|18544.4|18662.05|18542.05|10
1628728030000|2021-08-12 00:27:10|18661.89|18541.89|18656.67|18536.67|18661.89|18541.89|18656.66|18536.66|10
1628728040000|2021-08-12 00:27:20|18656.66|18536.66|18655.66|18535.66|18657.83|18537.83|18655.55|18535.55|10
1628728050000|2021-08-12 00:27:30|18655.44|18535.44|18654.82|18534.82|18656.8|18536.8|18654.82|18534.82|10
1628728060000|2021-08-12 00:27:40|18654.92|18534.92|18654.96|18534.96|18656.41|18536.41|18654.92|18534.92|9
1628728070000|2021-08-12 00:27:50|18656.85|18536.85|18664.57|18544.57|18664.57|18544.57|18656.85|18536.85|10
1628728080000|2021-08-12 00:28:00|18664.75|18544.75|18664.46|18544.46|18665.11|18545.11|18664.29|18544.29|10
1628728090000|2021-08-12 00:28:10|18663.56|18543.56|18662.1|18542.1|18664.03|18544.03|18662.1|18542.1|10
1628728100000|2021-08-12 00:28:20|18662.01|18542.01|18660.57|18540.57|18662.01|18542.01|18660.57|18540.57|10
1628728110000|2021-08-12 00:28:30|18660.53|18540.53|18661.16|18541.16|18661.58|18541.58|18660.31|18540.31|10
1628728120000|2021-08-12 00:28:40|18660.71|18540.71|18658.74|18538.74|18660.98|18540.98|18657.35|18537.35|10
1628728130000|2021-08-12 00:28:50|18658.7|18538.7|18658.13|18538.13|18658.85|18538.85|18657.9|18537.9|10
1628728140000|2021-08-12 00:29:00|18658|18538|18657.17|18537.17|18658.18|18538.18|18657.14|18537.14|10
1628728150000|2021-08-12 00:29:10|18657.05|18537.05|18658.57|18538.57|18658.57|18538.57|18656.72|18536.72|10
1628728160000|2021-08-12 00:29:20|18659.56|18539.56|18662.43|18542.43|18662.62|18542.62|18659.12|18539.12|10
1628728170000|2021-08-12 00:29:30|18662.49|18542.49|18664.03|18544.03|18664.03|18544.03|18662.43|18542.43|9
1628728180000|2021-08-12 00:29:40|18663.55|18543.55|18665.31|18545.31|18665.77|18545.77|18663.55|18543.55|10
1628728190000|2021-08-12 00:29:50|18665.45|18545.45|18664.09|18544.09|18665.53|18545.53|18664.09|18544.09|10
1628728200000|2021-08-12 00:30:00|18663.75|18543.75|18661.14|18541.14|18665.1|18545.1|18661.14|18541.14|10
1628728210000|2021-08-12 00:30:10|18661.58|18541.58|18654.84|18534.84|18661.58|18541.58|18654.84|18534.84|10
1628728220000|2021-08-12 00:30:20|18654.94|18534.94|18651.19|18531.19|18654.94|18534.94|18651.19|18531.19|9
1628728230000|2021-08-12 00:30:30|18651.32|18531.32|18647.92|18527.92|18651.32|18531.32|18647.92|18527.92|10
1628728240000|2021-08-12 00:30:40|18648.42|18528.42|18641.12|18521.12|18648.63|18528.63|18641.12|18521.12|10
1628728250000|2021-08-12 00:30:50|18640.52|18520.52|18631.28|18511.28|18640.52|18520.52|18631.28|18511.28|10
1628728260000|2021-08-12 00:31:00|18631.54|18511.54|18627.6|18507.6|18631.54|18511.54|18626.73|18506.73|10
1628728270000|2021-08-12 00:31:10|18627|18507|18620.31|18500.31|18627|18507|18620.31|18500.31|10
1628728280000|2021-08-12 00:31:20|18617.84|18497.84|18614.72|18494.72|18617.84|18497.84|18614.72|18494.72|10
1628728290000|2021-08-12 00:31:30|18614.54|18494.54|18588.14|18468.14|18614.54|18494.54|18588.14|18468.14|10
1628728300000|2021-08-12 00:31:40|18587.9|18467.9|18585|18465|18587.9|18467.9|18582.91|18462.91|10
1628728310000|2021-08-12 00:31:50|18586.09|18466.09|18590.43|18470.43|18590.43|18470.43|18585.78|18465.78|9
1628728320000|2021-08-12 00:32:00|18590.53|18470.53|18588.57|18468.57|18592.28|18472.28|18588.32|18468.32|10
1628728330000|2021-08-12 00:32:10|18588.84|18468.84|18581.84|18461.84|18588.84|18468.84|18581.84|18461.84|10
1628728340000|2021-08-12 00:32:20|18580.98|18460.98|18579.04|18459.04|18580.98|18460.98|18577.74|18457.74|10
1628728350000|2021-08-12 00:32:30|18580.51|18460.51|18576.36|18456.36|18580.51|18460.51|18576.36|18456.36|10
1628728360000|2021-08-12 00:32:40|18575.83|18455.83|18558.54|18438.54|18575.83|18455.83|18558.54|18438.54|10
1628728370000|2021-08-12 00:32:50|18557.38|18437.38|18553.94|18433.94|18557.38|18437.38|18553.83|18433.83|10
1628728380000|2021-08-12 00:33:00|18553.7|18433.7|18556.18|18436.18|18556.18|18436.18|18553.07|18433.07|10
1628728390000|2021-08-12 00:33:10|18556.37|18436.37|18550.21|18430.21|18556.81|18436.81|18550.21|18430.21|10
1628728400000|2021-08-12 00:33:20|18548.54|18428.54|18547.2|18427.2|18549.46|18429.46|18547.2|18427.2|10
1628728410000|2021-08-12 00:33:30|18547.49|18427.49|18545.37|18425.37|18547.49|18427.49|18545.37|18425.37|10
1628728420000|2021-08-12 00:33:40|18545.32|18425.32|18542.41|18422.41|18545.32|18425.32|18542.41|18422.41|10
1628728430000|2021-08-12 00:33:50|18542.49|18422.49|18542.64|18422.64|18544.56|18424.56|18542.21|18422.21|10
1628728440000|2021-08-12 00:34:00|18542.42|18422.42|18542.69|18422.69|18543.47|18423.47|18541.5|18421.5|10
1628728450000|2021-08-12 00:34:10|18542.85|18422.85|18546.16|18426.16|18546.98|18426.98|18542.85|18422.85|10
1628728460000|2021-08-12 00:34:20|18545.04|18425.04|18541.59|18421.59|18545.04|18425.04|18541.45|18421.45|10
1628728470000|2021-08-12 00:34:30|18542.03|18422.03|18543.65|18423.65|18543.92|18423.92|18542.03|18422.03|10
1628728480000|2021-08-12 00:34:40|18545.34|18425.34|18554.37|18434.37|18554.39|18434.39|18545.34|18425.34|10
1628728490000|2021-08-12 00:34:50|18555.05|18435.05|18566.05|18446.05|18566.05|18446.05|18555.05|18435.05|10
1628728500000|2021-08-12 00:35:00|18566.66|18446.66|18567.42|18447.42|18568.77|18448.77|18566.02|18446.02|10
1628728510000|2021-08-12 00:35:10|18567.81|18447.81|18574.53|18454.53|18574.62|18454.62|18567.81|18447.81|10
1628728520000|2021-08-12 00:35:20|18575.24|18455.24|18569|18449|18575.33|18455.33|18569|18449|10
1628728530000|2021-08-12 00:35:30|18567.13|18447.13|18553.57|18433.57|18567.13|18447.13|18553.57|18433.57|10
1628728540000|2021-08-12 00:35:40|18552.93|18432.93|18549.26|18429.26|18552.93|18432.93|18549.26|18429.26|10
1628728550000|2021-08-12 00:35:50|18549.36|18429.36|18551.8|18431.8|18551.8|18431.8|18548.89|18428.89|10
1628728560000|2021-08-12 00:36:00|18552.15|18432.15|18547.38|18427.38|18552.15|18432.15|18547.38|18427.38|10
1628728570000|2021-08-12 00:36:10|18547.48|18427.48|18545.29|18425.29|18547.48|18427.48|18545.29|18425.29|9
1628728580000|2021-08-12 00:36:20|18545.02|18425.02|18543.94|18423.94|18545.02|18425.02|18543.1|18423.1|10
1628728590000|2021-08-12 00:36:30|18543.39|18423.39|18541.78|18421.78|18543.73|18423.73|18541.78|18421.78|9
1628728600000|2021-08-12 00:36:40|18542.89|18422.89|18545.14|18425.14|18545.14|18425.14|18542.89|18422.89|10
1628728610000|2021-08-12 00:36:50|18545.15|18425.15|18544.26|18424.26|18545.15|18425.15|18544.01|18424.01|9
1628728620000|2021-08-12 00:37:00|18545.65|18425.65|18543.46|18423.46|18546.04|18426.04|18543.46|18423.46|10
1628728630000|2021-08-12 00:37:10|18542.75|18422.75|18537.96|18417.96|18542.75|18422.75|18537.96|18417.96|10
1628728640000|2021-08-12 00:37:20|18537.82|18417.82|18539.09|18419.09|18539.09|18419.09|18537.06|18417.06|10
1628728650000|2021-08-12 00:37:30|18539.16|18419.16|18540.67|18420.67|18540.67|18420.67|18539.16|18419.16|10
1628728660000|2021-08-12 00:37:40|18540.65|18420.65|18540.59|18420.59|18540.65|18420.65|18539.74|18419.74|10
1628728670000|2021-08-12 00:37:50|18541.01|18421.01|18536.98|18416.98|18541.01|18421.01|18536.72|18416.72|10
1628728680000|2021-08-12 00:38:00|18536.79|18416.79|18536.47|18416.47|18537.88|18417.88|18536.47|18416.47|10
1628728690000|2021-08-12 00:38:10|18536.18|18416.18|18536.73|18416.73|18536.95|18416.95|18534.82|18414.82|10
1628728700000|2021-08-12 00:38:20|18536.1|18416.1|18536.6|18416.6|18536.61|18416.61|18535.45|18415.45|10
1628728710000|2021-08-12 00:38:30|18537.61|18417.61|18540.75|18420.75|18540.75|18420.75|18537.61|18417.61|10
1628728720000|2021-08-12 00:38:40|18540.72|18420.72|18543.93|18423.93|18543.93|18423.93|18540.72|18420.72|10
1628728730000|2021-08-12 00:38:50|18544|18424|18547.98|18427.98|18549.03|18429.03|18544|18424|10
1628728740000|2021-08-12 00:39:00|18548.73|18428.73|18549.68|18429.68|18549.77|18429.77|18547.86|18427.86|10
1628728750000|2021-08-12 00:39:10|18553.66|18433.66|18562.35|18442.35|18562.35|18442.35|18552.77|18432.77|10
1628728760000|2021-08-12 00:39:20|18562.51|18442.51|18570.31|18450.31|18570.31|18450.31|18562.51|18442.51|10
1628728770000|2021-08-12 00:39:30|18570.54|18450.54|18585.91|18465.91|18585.91|18465.91|18570.54|18450.54|10
1628728780000|2021-08-12 00:39:40|18586.99|18466.99|18598.9|18478.9|18599.11|18479.11|18586.99|18466.99|10
1628728790000|2021-08-12 00:39:50|18598.91|18478.91|18599.82|18479.82|18600.23|18480.23|18598.37|18478.37|10
1628728800000|2021-08-12 00:40:00|18601.29|18481.29|18607.18|18487.18|18607.33|18487.33|18601.29|18481.29|10
1628728810000|2021-08-12 00:40:10|18607.23|18487.23|18604.51|18484.51|18607.23|18487.23|18603.43|18483.43|10
1628728820000|2021-08-12 00:40:20|18603.73|18483.73|18599.86|18479.86|18603.73|18483.73|18599.86|18479.86|10
1628728830000|2021-08-12 00:40:30|18600.14|18480.14|18599.12|18479.12|18601.89|18481.89|18598.96|18478.96|10
1628728840000|2021-08-12 00:40:40|18599.15|18479.15|18602.99|18482.99|18603.01|18483.01|18599.15|18479.15|10
1628728850000|2021-08-12 00:40:50|18602.81|18482.81|18602.98|18482.98|18602.98|18482.98|18601.75|18481.75|10
1628728860000|2021-08-12 00:41:00|18603.29|18483.29|18599.22|18479.22|18603.29|18483.29|18599.22|18479.22|10
1628728870000|2021-08-12 00:41:10|18599.53|18479.53|18597.29|18477.29|18599.81|18479.81|18597.07|18477.07|10
1628728880000|2021-08-12 00:41:20|18596.78|18476.78|18593.61|18473.61|18596.78|18476.78|18593.61|18473.61|9
1628728890000|2021-08-12 00:41:30|18595.95|18475.95|18599.33|18479.33|18599.42|18479.42|18595.71|18475.71|10
1628728900000|2021-08-12 00:41:40|18599.79|18479.79|18604.25|18484.25|18604.38|18484.38|18599.72|18479.72|10
1628728910000|2021-08-12 00:41:50|18605.29|18485.29|18614.55|18494.55|18614.55|18494.55|18605.29|18485.29|10
1628728920000|2021-08-12 00:42:00|18615.31|18495.31|18623.71|18503.71|18623.71|18503.71|18615.31|18495.31|10
1628728930000|2021-08-12 00:42:10|18624.51|18504.51|18624.52|18504.52|18625.37|18505.37|18624.33|18504.33|10
1628728940000|2021-08-12 00:42:20|18624.38|18504.38|18624.81|18504.81|18624.81|18504.81|18624.18|18504.18|10
1628728950000|2021-08-12 00:42:30|18624.74|18504.74|18622.14|18502.14|18624.81|18504.81|18622.14|18502.14|9
1628728960000|2021-08-12 00:42:40|18622.24|18502.24|18621.55|18501.55|18622.24|18502.24|18621.12|18501.12|9
1628728970000|2021-08-12 00:42:50|18621.5|18501.5|18620.46|18500.46|18621.5|18501.5|18620.46|18500.46|9
1628728980000|2021-08-12 00:43:00|18620.48|18500.48|18616.05|18496.05|18620.48|18500.48|18615.81|18495.81|10
1628728990000|2021-08-12 00:43:10|18615.39|18495.39|18615.15|18495.15|18616.29|18496.29|18613.72|18493.72|10
1628729000000|2021-08-12 00:43:20|18615.07|18495.07|18614.86|18494.86|18615.53|18495.53|18614.86|18494.86|9
1628729010000|2021-08-12 00:43:30|18614.78|18494.78|18614.35|18494.35|18615.12|18495.12|18613.6|18493.6|9
1628729020000|2021-08-12 00:43:40|18614.54|18494.54|18617.99|18497.99|18617.99|18497.99|18614.52|18494.52|10
1628729030000|2021-08-12 00:43:50|18618.05|18498.05|18621|18501|18621|18501|18618.05|18498.05|9
1628729040000|2021-08-12 00:44:00|18620.88|18500.88|18622.03|18502.03|18623.49|18503.49|18620.88|18500.88|10
1628729050000|2021-08-12 00:44:10|18622.24|18502.24|18626.87|18506.87|18626.87|18506.87|18621.89|18501.89|10
1628729060000|2021-08-12 00:44:20|18627.18|18507.18|18627.74|18507.74|18627.74|18507.74|18626.76|18506.76|9
1628729070000|2021-08-12 00:44:30|18626.4|18506.4|18625.37|18505.37|18626.9|18506.9|18625.27|18505.27|9
1628729080000|2021-08-12 00:44:40|18625.16|18505.16|18622.76|18502.76|18625.16|18505.16|18622.76|18502.76|10
1628729090000|2021-08-12 00:44:50|18622.71|18502.71|18625.44|18505.44|18625.44|18505.44|18621.78|18501.78|10
1628729100000|2021-08-12 00:45:00|18625.01|18505.01|18632.47|18512.47|18633.14|18513.14|18625.01|18505.01|10
1628729110000|2021-08-12 00:45:10|18632.18|18512.18|18632.77|18512.77|18632.77|18512.77|18630.68|18510.68|10
1628729120000|2021-08-12 00:45:20|18633.31|18513.31|18627.86|18507.86|18633.31|18513.31|18627.86|18507.86|10
1628729130000|2021-08-12 00:45:30|18627.07|18507.07|18616.71|18496.71|18627.07|18507.07|18616.71|18496.71|10
1628729140000|2021-08-12 00:45:40|18615.23|18495.23|18613.22|18493.22|18615.23|18495.23|18612.34|18492.34|9
1628729150000|2021-08-12 00:45:50|18613.02|18493.02|18610.77|18490.77|18613.02|18493.02|18610.53|18490.53|10
1628729160000|2021-08-12 00:46:00|18607.34|18487.34|18601.22|18481.22|18608.27|18488.27|18601.22|18481.22|9
1628729170000|2021-08-12 00:46:10|18600.09|18480.09|18596.29|18476.29|18600.09|18480.09|18596.13|18476.13|10
1628729180000|2021-08-12 00:46:20|18595.89|18475.89|18594.61|18474.61|18595.89|18475.89|18594.17|18474.17|10
1628729190000|2021-08-12 00:46:30|18593.78|18473.78|18591.84|18471.84|18593.78|18473.78|18591.8|18471.8|10
1628729200000|2021-08-12 00:46:40|18591.33|18471.33|18591.56|18471.56|18591.84|18471.84|18590.88|18470.88|10
1628729210000|2021-08-12 00:46:50|18593.11|18473.11|18591.39|18471.39|18593.2|18473.2|18591.39|18471.39|10
1628729220000|2021-08-12 00:47:00|18591.72|18471.72|18588.01|18468.01|18591.72|18471.72|18588.01|18468.01|10
1628729230000|2021-08-12 00:47:10|18587.8|18467.8|18589.96|18469.96|18590.41|18470.41|18587.8|18467.8|10
1628729240000|2021-08-12 00:47:20|18589.99|18469.99|18592.46|18472.46|18592.46|18472.46|18589.99|18469.99|10
1628729250000|2021-08-12 00:47:30|18592.26|18472.26|18594.52|18474.52|18594.52|18474.52|18592.26|18472.26|10
1628729260000|2021-08-12 00:47:40|18594.96|18474.96|18608.27|18488.27|18608.27|18488.27|18594.96|18474.96|10
1628729270000|2021-08-12 00:47:50|18609.17|18489.17|18625.67|18505.67|18625.67|18505.67|18609.17|18489.17|10
1628729280000|2021-08-12 00:48:00|18625.03|18505.03|18645.95|18525.95|18645.95|18525.95|18624.83|18504.83|10
1628729290000|2021-08-12 00:48:10|18647.89|18527.89|18653.91|18533.91|18653.91|18533.91|18647.6|18527.6|10
1628729300000|2021-08-12 00:48:20|18655.43|18535.43|18666.66|18546.66|18666.66|18546.66|18655.43|18535.43|10
1628729310000|2021-08-12 00:48:30|18667.93|18547.93|18670.74|18550.74|18670.74|18550.74|18667.76|18547.76|10
1628729320000|2021-08-12 00:48:40|18671.94|18551.94|18674.72|18554.72|18675.29|18555.29|18671.94|18551.94|10
1628729330000|2021-08-12 00:48:50|18675.97|18555.97|18675.97|18555.97|18676.81|18556.81|18675.08|18555.08|10
1628729340000|2021-08-12 00:49:00|18676.02|18556.02|18680.48|18560.48|18680.48|18560.48|18675.63|18555.63|10
1628729350000|2021-08-12 00:49:10|18681.74|18561.74|18678.54|18558.54|18681.77|18561.77|18678.54|18558.54|10
1628729360000|2021-08-12 00:49:20|18678.59|18558.59|18673.06|18553.06|18678.59|18558.59|18673.06|18553.06|10
1628729370000|2021-08-12 00:49:30|18674.69|18554.69|18671.61|18551.61|18679.22|18559.22|18671.61|18551.61|10
1628729380000|2021-08-12 00:49:40|18671.67|18551.67|18668.46|18548.46|18671.67|18551.67|18668.46|18548.46|10
1628729390000|2021-08-12 00:49:50|18667.97|18547.97|18661.76|18541.76|18667.97|18547.97|18661.76|18541.76|10
1628729400000|2021-08-12 00:50:00|18661.77|18541.77|18662.62|18542.62|18663.61|18543.61|18661.64|18541.64|9
1628729410000|2021-08-12 00:50:10|18661.25|18541.25|18660.61|18540.61|18661.51|18541.51|18659.79|18539.79|10
1628729420000|2021-08-12 00:50:20|18660.62|18540.62|18659.28|18539.28|18660.81|18540.81|18659.14|18539.14|9
1628729430000|2021-08-12 00:50:30|18659.07|18539.07|18658.56|18538.56|18660.1|18540.1|18658.42|18538.42|9
1628729440000|2021-08-12 00:50:40|18655.89|18535.89|18649.27|18529.27|18655.89|18535.89|18649.27|18529.27|10
1628729450000|2021-08-12 00:50:50|18649.64|18529.64|18648.71|18528.71|18649.76|18529.76|18648.71|18528.71|9
1628729460000|2021-08-12 00:51:00|18648.83|18528.83|18649.86|18529.86|18649.86|18529.86|18647.74|18527.74|10
1628729470000|2021-08-12 00:51:10|18649.6|18529.6|18644.53|18524.53|18649.6|18529.6|18644.53|18524.53|10
1628729480000|2021-08-12 00:51:20|18642.64|18522.64|18640.08|18520.08|18643.8|18523.8|18640.08|18520.08|10
1628729490000|2021-08-12 00:51:30|18640|18520|18642.64|18522.64|18642.76|18522.76|18639.72|18519.72|10
1628729500000|2021-08-12 00:51:40|18643.2|18523.2|18644.26|18524.26|18644.28|18524.28|18642.89|18522.89|8
1628729510000|2021-08-12 00:51:50|18644.33|18524.33|18641.79|18521.79|18644.33|18524.33|18641.79|18521.79|10
1628729520000|2021-08-12 00:52:00|18641.51|18521.51|18637.99|18517.99|18641.51|18521.51|18637.94|18517.94|10
1628729530000|2021-08-12 00:52:10|18637.78|18517.78|18638.03|18518.03|18638.17|18518.17|18636.75|18516.75|10
1628729540000|2021-08-12 00:52:20|18638.67|18518.67|18649.52|18529.52|18649.52|18529.52|18638.67|18518.67|10
1628729550000|2021-08-12 00:52:30|18650.73|18530.73|18651.42|18531.42|18652.17|18532.17|18650.33|18530.33|10
1628729560000|2021-08-12 00:52:40|18650.68|18530.68|18654|18534|18654|18534|18650.68|18530.68|10
1628729570000|2021-08-12 00:52:50|18654.38|18534.38|18652.9|18532.9|18655.66|18535.66|18652.9|18532.9|10
1628729580000|2021-08-12 00:53:00|18652.97|18532.97|18646.99|18526.99|18652.99|18532.99|18646.99|18526.99|10
1628729590000|2021-08-12 00:53:10|18645.54|18525.54|18642.4|18522.4|18645.54|18525.54|18641.71|18521.71|10
1628729600000|2021-08-12 00:53:20|18643.88|18523.88|18647.37|18527.37|18647.37|18527.37|18643.43|18523.43|10
1628729610000|2021-08-12 00:53:30|18646.97|18526.97|18652.37|18532.37|18652.37|18532.37|18646.91|18526.91|10
1628729620000|2021-08-12 00:53:40|18652.63|18532.63|18651.54|18531.54|18653.03|18533.03|18651.35|18531.35|10
1628729630000|2021-08-12 00:53:50|18651.43|18531.43|18650.73|18530.73|18652.65|18532.65|18650.73|18530.73|9
1628729640000|2021-08-12 00:54:00|18650.93|18530.93|18654.83|18534.83|18654.94|18534.94|18650.93|18530.93|10
1628729650000|2021-08-12 00:54:10|18654.89|18534.89|18652.04|18532.04|18655.83|18535.83|18652.03|18532.03|10
1628729660000|2021-08-12 00:54:20|18652.49|18532.49|18654.88|18534.88|18655.19|18535.19|18652.49|18532.49|10
1628729670000|2021-08-12 00:54:30|18654.89|18534.89|18654.44|18534.44|18655.9|18535.9|18654.44|18534.44|9
1628729680000|2021-08-12 00:54:40|18654.66|18534.66|18652.12|18532.12|18654.66|18534.66|18651.85|18531.85|10
1628729690000|2021-08-12 00:54:50|18652.28|18532.28|18652.99|18532.99|18653.39|18533.39|18651.84|18531.84|9
1628729700000|2021-08-12 00:55:00|18653.51|18533.51|18653.34|18533.34|18654.04|18534.04|18653.26|18533.26|10
1628729710000|2021-08-12 00:55:10|18652.62|18532.62|18655.67|18535.67|18655.67|18535.67|18652.62|18532.62|10
1628729720000|2021-08-12 00:55:20|18654.87|18534.87|18660.4|18540.4|18660.4|18540.4|18654.87|18534.87|10
1628729730000|2021-08-12 00:55:30|18660.64|18540.64|18665.71|18545.71|18666.43|18546.43|18660.64|18540.64|10
1628729740000|2021-08-12 00:55:40|18665.99|18545.99|18670.92|18550.92|18673.53|18553.53|18665.99|18545.99|10
1628729750000|2021-08-12 00:55:50|18671.37|18551.37|18669.33|18549.33|18671.58|18551.58|18669.33|18549.33|10
1628729760000|2021-08-12 00:56:00|18669.34|18549.34|18663.57|18543.57|18669.34|18549.34|18663.38|18543.38|10
1628729770000|2021-08-12 00:56:10|18664.5|18544.5|18666.21|18546.21|18666.97|18546.97|18664.5|18544.5|10
1628729780000|2021-08-12 00:56:20|18665.93|18545.93|18668.96|18548.96|18668.96|18548.96|18665.79|18545.79|10
1628729790000|2021-08-12 00:56:30|18670.15|18550.15|18666.29|18546.29|18670.31|18550.31|18666.29|18546.29|10
1628729800000|2021-08-12 00:56:40|18666.62|18546.62|18670.38|18550.38|18670.38|18550.38|18666.17|18546.17|10
1628729810000|2021-08-12 00:56:50|18670.4|18550.4|18672.19|18552.19|18672.19|18552.19|18669.45|18549.45|9
1628729820000|2021-08-12 00:57:00|18673.1|18553.1|18678.1|18558.1|18678.1|18558.1|18673.1|18553.1|10
1628729830000|2021-08-12 00:57:10|18678.38|18558.38|18673.77|18553.77|18678.83|18558.83|18673.77|18553.77|10
1628729840000|2021-08-12 00:57:20|18674.72|18554.72|18677.31|18557.31|18678.18|18558.18|18674.72|18554.72|10
1628729850000|2021-08-12 00:57:30|18677.87|18557.87|18675.45|18555.45|18677.87|18557.87|18675.07|18555.07|10
1628729860000|2021-08-12 00:57:40|18675.37|18555.37|18675.19|18555.19|18676.12|18556.12|18675.04|18555.04|10
1628729870000|2021-08-12 00:57:50|18675.51|18555.51|18674.11|18554.11|18675.87|18555.87|18674.11|18554.11|10
1628729880000|2021-08-12 00:58:00|18672.64|18552.64|18678.18|18558.18|18678.18|18558.18|18671.91|18551.91|10
1628729890000|2021-08-12 00:58:10|18678.38|18558.38|18680.54|18560.54|18680.54|18560.54|18678.37|18558.37|10
1628729900000|2021-08-12 00:58:20|18680.64|18560.64|18680.86|18560.86|18680.86|18560.86|18679.49|18559.49|10
1628729910000|2021-08-12 00:58:30|18681.42|18561.42|18685.81|18565.81|18685.88|18565.88|18681.42|18561.42|10
1628729920000|2021-08-12 00:58:40|18685.75|18565.75|18688.78|18568.78|18688.78|18568.78|18685.75|18565.75|10
1628729930000|2021-08-12 00:58:50|18689.04|18569.04|18689.28|18569.28|18690.36|18570.36|18688.87|18568.87|10
1628729940000|2021-08-12 00:59:00|18689.4|18569.4|18690.94|18570.94|18690.94|18570.94|18689.4|18569.4|10
1628729950000|2021-08-12 00:59:10|18691.32|18571.32|18691.75|18571.75|18691.75|18571.75|18689.92|18569.92|10
1628729960000|2021-08-12 00:59:20|18693|18573|18699.19|18579.19|18699.19|18579.19|18693|18573|10
1628729970000|2021-08-12 00:59:30|18699.39|18579.39|18699.97|18579.97|18701|18581|18699.39|18579.39|10
1628729980000|2021-08-12 00:59:40|18698.62|18578.62|18699.85|18579.85|18701.79|18581.79|18698.62|18578.62|9
1628729990000|2021-08-12 00:59:50|18700.45|18580.45|18704.13|18584.13|18705.74|18585.74|18700.45|18580.45|10
1628730000000|2021-08-12 01:00:00|18703.59|18583.59|18697|18577|18703.59|18583.59|18697|18577|10
1628730010000|2021-08-12 01:00:10|18696.33|18576.33|18688.23|18568.23|18696.33|18576.33|18688.23|18568.23|10
1628730020000|2021-08-12 01:00:20|18687.81|18567.81|18691.62|18571.62|18691.62|18571.62|18687.43|18567.43|10
1628730030000|2021-08-12 01:00:30|18693.2|18573.2|18685.22|18565.22|18694.26|18574.26|18685.22|18565.22|10
1628730040000|2021-08-12 01:00:40|18685.02|18565.02|18681.83|18561.83|18686.11|18566.11|18680.85|18560.85|10
1628730050000|2021-08-12 01:00:50|18681.6|18561.6|18678.19|18558.19|18681.74|18561.74|18678.19|18558.19|10
1628730060000|2021-08-12 01:01:00|18679.26|18559.26|18676.39|18556.39|18679.26|18559.26|18675.32|18555.32|10
1628730070000|2021-08-12 01:01:10|18676.72|18556.72|18674.86|18554.86|18676.72|18556.72|18674.86|18554.86|10
1628730080000|2021-08-12 01:01:20|18674.1|18554.1|18674.84|18554.84|18674.84|18554.84|18671.74|18551.74|10
1628730090000|2021-08-12 01:01:30|18676.14|18556.14|18673.93|18553.93|18676.64|18556.64|18673.93|18553.93|10
1628730100000|2021-08-12 01:01:40|18673.89|18553.89|18673.6|18553.6|18674.87|18554.87|18673.54|18553.54|10
1628730110000|2021-08-12 01:01:50|18673.76|18553.76|18670.27|18550.27|18673.8|18553.8|18670.27|18550.27|10
1628730120000|2021-08-12 01:02:00|18672.74|18552.74|18669.53|18549.53|18674.04|18554.04|18669.53|18549.53|10
1628730130000|2021-08-12 01:02:10|18668.72|18548.72|18670.2|18550.2|18670.2|18550.2|18667.89|18547.89|10
1628730140000|2021-08-12 01:02:20|18670.86|18550.86|18670.19|18550.19|18671.15|18551.15|18669.27|18549.27|10
1628730150000|2021-08-12 01:02:30|18670.42|18550.42|18671.08|18551.08|18671.18|18551.18|18669.26|18549.26|10
1628730160000|2021-08-12 01:02:40|18670.34|18550.34|18669.73|18549.73|18671.21|18551.21|18668.64|18548.64|10
1628730170000|2021-08-12 01:02:50|18669.49|18549.49|18666.88|18546.88|18669.7|18549.7|18666.68|18546.68|10
1628730180000|2021-08-12 01:03:00|18666.85|18546.85|18664.68|18544.68|18666.85|18546.85|18664.29|18544.29|10
1628730190000|2021-08-12 01:03:10|18664.46|18544.46|18665.06|18545.06|18665.06|18545.06|18664.15|18544.15|10
1628730200000|2021-08-12 01:03:20|18665.11|18545.11|18664.58|18544.58|18665.11|18545.11|18663.11|18543.11|10
1628730210000|2021-08-12 01:03:30|18664.64|18544.64|18662.76|18542.76|18664.84|18544.84|18662.76|18542.76|10
1628730220000|2021-08-12 01:03:40|18662.71|18542.71|18663.99|18543.99|18664.43|18544.43|18662.71|18542.71|10
1628730230000|2021-08-12 01:03:50|18663.63|18543.63|18660.71|18540.71|18663.63|18543.63|18660.71|18540.71|10
1628730240000|2021-08-12 01:04:00|18660.67|18540.67|18659.02|18539.02|18660.67|18540.67|18658.5|18538.5|10
1628730250000|2021-08-12 01:04:10|18658.14|18538.14|18656.53|18536.53|18658.48|18538.48|18656.53|18536.53|9
1628730260000|2021-08-12 01:04:20|18656.45|18536.45|18654.3|18534.3|18656.45|18536.45|18654.3|18534.3|10
1628730270000|2021-08-12 01:04:30|18655.27|18535.27|18654.3|18534.3|18655.53|18535.53|18654.03|18534.03|8
1628730280000|2021-08-12 01:04:40|18654.27|18534.27|18653.94|18533.94|18655.52|18535.52|18653.94|18533.94|10
1628730290000|2021-08-12 01:04:50|18653.62|18533.62|18655.58|18535.58|18655.95|18535.95|18653.62|18533.62|10
1628730300000|2021-08-12 01:05:00|18655.47|18535.47|18650.17|18530.17|18655.48|18535.48|18650.17|18530.17|10
1628730310000|2021-08-12 01:05:10|18650.05|18530.05|18645.63|18525.63|18650.59|18530.59|18645.63|18525.63|10
1628730320000|2021-08-12 01:05:20|18644.01|18524.01|18638.84|18518.84|18644.74|18524.74|18638.84|18518.84|10
1628730330000|2021-08-12 01:05:30|18638.6|18518.6|18634.41|18514.41|18639.2|18519.2|18634.2|18514.2|10
1628730340000|2021-08-12 01:05:40|18635.03|18515.03|18636.87|18516.87|18636.87|18516.87|18634.94|18514.94|9
1628730350000|2021-08-12 01:05:50|18636.71|18516.71|18639.88|18519.88|18639.98|18519.98|18636.71|18516.71|10
1628730360000|2021-08-12 01:06:00|18639.03|18519.03|18638.31|18518.31|18639.19|18519.19|18637.79|18517.79|10
1628730370000|2021-08-12 01:06:10|18638.93|18518.93|18639.19|18519.19|18639.19|18519.19|18638.5|18518.5|10
1628730380000|2021-08-12 01:06:20|18638.94|18518.94|18634.25|18514.25|18639.11|18519.11|18634.25|18514.25|8
1628730390000|2021-08-12 01:06:30|18634.82|18514.82|18633.94|18513.94|18636.18|18516.18|18633.68|18513.68|10
1628730400000|2021-08-12 01:06:40|18632.9|18512.9|18631.16|18511.16|18633.28|18513.28|18630.97|18510.97|10
1628730410000|2021-08-12 01:06:50|18630.57|18510.57|18629.5|18509.5|18630.57|18510.57|18629.5|18509.5|10
1628730420000|2021-08-12 01:07:00|18630.14|18510.14|18630.42|18510.42|18631.36|18511.36|18629.95|18509.95|10
1628730430000|2021-08-12 01:07:10|18630.88|18510.88|18631.5|18511.5|18631.5|18511.5|18629.55|18509.55|10
1628730440000|2021-08-12 01:07:20|18631.52|18511.52|18634.39|18514.39|18634.39|18514.39|18631.52|18511.52|9
1628730450000|2021-08-12 01:07:30|18634.21|18514.21|18634.84|18514.84|18635.78|18515.78|18633.72|18513.72|10
1628730460000|2021-08-12 01:07:40|18634.85|18514.85|18634.68|18514.68|18637.3|18517.3|18634.68|18514.68|10
1628730470000|2021-08-12 01:07:50|18635.38|18515.38|18636.71|18516.71|18636.87|18516.87|18635.31|18515.31|10
1628730480000|2021-08-12 01:08:00|18637.04|18517.04|18638.32|18518.32|18638.35|18518.35|18636.96|18516.96|10
1628730490000|2021-08-12 01:08:10|18638.34|18518.34|18636.21|18516.21|18638.34|18518.34|18636.21|18516.21|8
1628730500000|2021-08-12 01:08:20|18636.42|18516.42|18636.94|18516.94|18636.94|18516.94|18636.03|18516.03|10
1628730510000|2021-08-12 01:08:30|18637.71|18517.71|18641.86|18521.86|18641.86|18521.86|18637.69|18517.69|9
1628730520000|2021-08-12 01:08:40|18640.97|18520.97|18649.1|18529.1|18649.1|18529.1|18640.97|18520.97|10
1628730530000|2021-08-12 01:08:50|18649.11|18529.11|18659.18|18539.18|18659.18|18539.18|18649.11|18529.11|10
1628730540000|2021-08-12 01:09:00|18659.36|18539.36|18667.39|18547.39|18667.39|18547.39|18659.36|18539.36|10
1628730550000|2021-08-12 01:09:10|18668.2|18548.2|18671.22|18551.22|18671.22|18551.22|18667.92|18547.92|10
1628730560000|2021-08-12 01:09:20|18671.14|18551.14|18673.87|18553.87|18673.87|18553.87|18671.14|18551.14|10
1628730570000|2021-08-12 01:09:30|18674.2|18554.2|18674.69|18554.69|18675.36|18555.36|18674.2|18554.2|10
1628730580000|2021-08-12 01:09:40|18674.61|18554.61|18678.37|18558.37|18678.37|18558.37|18674.61|18554.61|10
1628730590000|2021-08-12 01:09:50|18681.11|18561.11|18691.57|18571.57|18691.57|18571.57|18680.97|18560.97|10
1628730600000|2021-08-12 01:10:00|18691.76|18571.76|18694.61|18574.61|18694.88|18574.88|18691.38|18571.38|10
1628730610000|2021-08-12 01:10:10|18694.68|18574.68|18696.44|18576.44|18696.51|18576.51|18694.52|18574.52|10
1628730620000|2021-08-12 01:10:20|18696.22|18576.22|18699.84|18579.84|18699.84|18579.84|18696.22|18576.22|10
1628730630000|2021-08-12 01:10:30|18700.11|18580.11|18699.17|18579.17|18702.02|18582.02|18699.17|18579.17|10
1628730640000|2021-08-12 01:10:40|18698.7|18578.7|18692.27|18572.27|18698.7|18578.7|18692.27|18572.27|10
1628730650000|2021-08-12 01:10:50|18691.8|18571.8|18692.53|18572.53|18692.92|18572.92|18691.13|18571.13|9
1628730660000|2021-08-12 01:11:00|18692.05|18572.05|18692.46|18572.46|18692.67|18572.67|18691.73|18571.73|10
1628730670000|2021-08-12 01:11:10|18692.99|18572.99|18694.77|18574.77|18694.9|18574.9|18692.99|18572.99|10
1628730680000|2021-08-12 01:11:20|18694.79|18574.79|18698.27|18578.27|18698.46|18578.46|18693.99|18573.99|10
1628730690000|2021-08-12 01:11:30|18698.29|18578.29|18699.36|18579.36|18699.44|18579.44|18697.59|18577.59|10
1628730700000|2021-08-12 01:11:40|18698.47|18578.47|18699.88|18579.88|18699.88|18579.88|18698.47|18578.47|10
1628730710000|2021-08-12 01:11:50|18700.15|18580.15|18697.59|18577.59|18700.3|18580.3|18697.59|18577.59|10
1628730720000|2021-08-12 01:12:00|18696.77|18576.77|18697.98|18577.98|18697.98|18577.98|18695.07|18575.07|10
1628730730000|2021-08-12 01:12:10|18698.12|18578.12|18698.09|18578.09|18698.51|18578.51|18697.14|18577.14|10
1628730740000|2021-08-12 01:12:20|18698.11|18578.11|18697.08|18577.08|18698.11|18578.11|18696.27|18576.27|10
1628730750000|2021-08-12 01:12:30|18696.92|18576.92|18696.79|18576.79|18698.08|18578.08|18695.5|18575.5|9
1628730760000|2021-08-12 01:12:40|18697.02|18577.02|18698.95|18578.95|18699.22|18579.22|18697.02|18577.02|10
1628730770000|2021-08-12 01:12:50|18699.57|18579.57|18699.47|18579.47|18699.85|18579.85|18698.42|18578.42|10
1628730780000|2021-08-12 01:13:00|18699.49|18579.49|18703.95|18583.95|18703.95|18583.95|18699.49|18579.49|10
1628730790000|2021-08-12 01:13:10|18704.72|18584.72|18708.54|18588.54|18708.54|18588.54|18702.87|18582.87|10
1628730800000|2021-08-12 01:13:20|18709.26|18589.26|18714.04|18594.04|18714.04|18594.04|18709.26|18589.26|10
1628730810000|2021-08-12 01:13:30|18714.19|18594.19|18718.98|18598.98|18718.98|18598.98|18714.19|18594.19|10
1628730820000|2021-08-12 01:13:40|18719.05|18599.05|18723.77|18603.77|18724.77|18604.77|18719.05|18599.05|10
1628730830000|2021-08-12 01:13:50|18724.42|18604.42|18723.73|18603.73|18725.48|18605.48|18723.73|18603.73|10
1628730840000|2021-08-12 01:14:00|18722.94|18602.94|18725.73|18605.73|18725.73|18605.73|18722.94|18602.94|10
1628730850000|2021-08-12 01:14:10|18726.03|18606.03|18724.47|18604.47|18726.03|18606.03|18724.47|18604.47|7
1628730860000|2021-08-12 01:14:20|18724.02|18604.02|18721.94|18601.94|18724.54|18604.54|18721.06|18601.06|10
1628730870000|2021-08-12 01:14:30|18721.75|18601.75|18721.34|18601.34|18721.75|18601.75|18721|18601|10
1628730880000|2021-08-12 01:14:40|18721.19|18601.19|18723.18|18603.18|18724.36|18604.36|18721.19|18601.19|10
1628730890000|2021-08-12 01:14:50|18723.22|18603.22|18726.36|18606.36|18726.36|18606.36|18723.22|18603.22|10
1628730900000|2021-08-12 01:15:00|18725.83|18605.83|18728.43|18608.43|18729.86|18609.86|18725.8|18605.8|10
1628730910000|2021-08-12 01:15:10|18729.28|18609.28|18727.74|18607.74|18729.28|18609.28|18726.67|18606.67|10
1628730920000|2021-08-12 01:15:20|18726.1|18606.1|18722.38|18602.38|18726.1|18606.1|18722.38|18602.38|10
1628730930000|2021-08-12 01:15:30|18722.09|18602.09|18722.2|18602.2|18722.2|18602.2|18720.22|18600.22|10
1628730940000|2021-08-12 01:15:40|18721.96|18601.96|18723.28|18603.28|18724.03|18604.03|18721.96|18601.96|10
1628730950000|2021-08-12 01:15:50|18722.2|18602.2|18719.74|18599.74|18722.45|18602.45|18719.42|18599.42|10
1628730960000|2021-08-12 01:16:00|18719.17|18599.17|18722.16|18602.16|18722.16|18602.16|18718.72|18598.72|10
1628730970000|2021-08-12 01:16:10|18722.11|18602.11|18724.83|18604.83|18724.83|18604.83|18722.11|18602.11|10
1628730980000|2021-08-12 01:16:20|18723.69|18603.69|18728.33|18608.33|18728.33|18608.33|18723.69|18603.69|9
1628730990000|2021-08-12 01:16:30|18728.29|18608.29|18731.81|18611.81|18731.81|18611.81|18728.29|18608.29|10
1628731000000|2021-08-12 01:16:40|18731.87|18611.87|18736.88|18616.88|18736.88|18616.88|18731.87|18611.87|10
1628731010000|2021-08-12 01:16:50|18736.86|18616.86|18739.06|18619.06|18739.33|18619.33|18736.86|18616.86|10
1628731020000|2021-08-12 01:17:00|18738.53|18618.53|18741.01|18621.01|18741.01|18621.01|18738.45|18618.45|9
1628731030000|2021-08-12 01:17:10|18741.07|18621.07|18739.84|18619.84|18741.07|18621.07|18739.78|18619.78|10
1628731040000|2021-08-12 01:17:20|18739.78|18619.78|18739.59|18619.59|18739.78|18619.78|18738.12|18618.12|10
1628731050000|2021-08-12 01:17:30|18739.7|18619.7|18740.11|18620.11|18741.67|18621.67|18739.7|18619.7|10
1628731060000|2021-08-12 01:17:40|18738.15|18618.15|18739.15|18619.15|18740.43|18620.43|18738.08|18618.08|10
1628731070000|2021-08-12 01:17:50|18740.11|18620.11|18741.27|18621.27|18741.63|18621.63|18740.11|18620.11|10
1628731080000|2021-08-12 01:18:00|18740.18|18620.18|18740.88|18620.88|18742.8|18622.8|18740.18|18620.18|10
1628731090000|2021-08-12 01:18:10|18742.19|18622.19|18749.72|18629.72|18749.72|18629.72|18742.19|18622.19|9
1628731100000|2021-08-12 01:18:20|18751.12|18631.12|18752.71|18632.71|18753.09|18633.09|18750.68|18630.68|10
1628731110000|2021-08-12 01:18:30|18752.61|18632.61|18751.79|18631.79|18752.73|18632.73|18751.41|18631.41|10
1628731120000|2021-08-12 01:18:40|18751.31|18631.31|18753.51|18633.51|18753.57|18633.57|18751.31|18631.31|10
1628731130000|2021-08-12 01:18:50|18754.04|18634.04|18754.07|18634.07|18754.73|18634.73|18753.14|18633.14|9
1628731140000|2021-08-12 01:19:00|18755.51|18635.51|18757.51|18637.51|18757.51|18637.51|18754.69|18634.69|10
1628731150000|2021-08-12 01:19:10|18757.21|18637.21|18756.96|18636.96|18757.95|18637.95|18756.96|18636.96|10
1628731160000|2021-08-12 01:19:20|18755.21|18635.21|18758.3|18638.3|18758.44|18638.44|18755.21|18635.21|10
1628731170000|2021-08-12 01:19:30|18758.38|18638.38|18755.66|18635.66|18759.03|18639.03|18755.66|18635.66|10
1628731180000|2021-08-12 01:19:40|18756.93|18636.93|18756.13|18636.13|18757.59|18637.59|18756.13|18636.13|9
1628731190000|2021-08-12 01:19:50|18756.07|18636.07|18759.47|18639.47|18759.47|18639.47|18756.07|18636.07|10
1628731200000|2021-08-12 01:20:00|18761.47|18641.47|18764.25|18644.25|18764.25|18644.25|18761.28|18641.28|10
1628731210000|2021-08-12 01:20:10|18764.23|18644.23|18762.41|18642.41|18764.23|18644.23|18762.08|18642.08|10
1628731220000|2021-08-12 01:20:20|18762.79|18642.79|18771.01|18651.01|18771.01|18651.01|18762.79|18642.79|10
1628731230000|2021-08-12 01:20:30|18771.09|18651.09|18775.54|18655.54|18775.54|18655.54|18771.04|18651.04|10
1628731240000|2021-08-12 01:20:40|18775.31|18655.31|18777.13|18657.13|18777.83|18657.83|18775.31|18655.31|9
1628731250000|2021-08-12 01:20:50|18776.78|18656.78|18776.92|18656.92|18776.92|18656.92|18775.11|18655.11|9
1628731260000|2021-08-12 01:21:00|18778.43|18658.43|18775.89|18655.89|18778.52|18658.52|18775.85|18655.85|10
1628731270000|2021-08-12 01:21:10|18776.44|18656.44|18776.5|18656.5|18777.66|18657.66|18776.44|18656.44|10
1628731280000|2021-08-12 01:21:20|18776.51|18656.51|18776.76|18656.76|18777.91|18657.91|18776.37|18656.37|10
1628731290000|2021-08-12 01:21:30|18776.73|18656.73|18781.43|18661.43|18781.43|18661.43|18776.18|18656.18|10
1628731300000|2021-08-12 01:21:40|18783.42|18663.42|18796.18|18676.18|18796.18|18676.18|18783.41|18663.41|10
1628731310000|2021-08-12 01:21:50|18796.83|18676.83|18801.72|18681.72|18801.72|18681.72|18796.83|18676.83|10
1628731320000|2021-08-12 01:22:00|18802.04|18682.04|18806.03|18686.03|18806.03|18686.03|18801.91|18681.91|10
1628731330000|2021-08-12 01:22:10|18808.44|18688.44|18805.53|18685.53|18809.28|18689.28|18805.53|18685.53|9
1628731340000|2021-08-12 01:22:20|18805.15|18685.15|18803.09|18683.09|18805.45|18685.45|18802.74|18682.74|10
1628731350000|2021-08-12 01:22:30|18803.4|18683.4|18806.95|18686.95|18806.95|18686.95|18803.4|18683.4|10
1628731360000|2021-08-12 01:22:40|18805.83|18685.83|18802.68|18682.68|18806.2|18686.2|18801.93|18681.93|10
1628731370000|2021-08-12 01:22:50|18802.66|18682.66|18801.1|18681.1|18803.92|18683.92|18798.08|18678.08|10
1628731380000|2021-08-12 01:23:00|18799.95|18679.95|18797.43|18677.43|18801.36|18681.36|18797.43|18677.43|10
1628731390000|2021-08-12 01:23:10|18797.44|18677.44|18805.21|18685.21|18805.21|18685.21|18797.44|18677.44|10
1628731400000|2021-08-12 01:23:20|18805.97|18685.97|18804.76|18684.76|18806.15|18686.15|18804.73|18684.73|10
1628731410000|2021-08-12 01:23:30|18805.03|18685.03|18806.99|18686.99|18808.04|18688.04|18805.03|18685.03|10
1628731420000|2021-08-12 01:23:40|18806.75|18686.75|18810.11|18690.11|18810.31|18690.31|18805.8|18685.8|10
1628731430000|2021-08-12 01:23:50|18809.73|18689.73|18808.86|18688.86|18811.97|18691.97|18808.86|18688.86|10
1628731440000|2021-08-12 01:24:00|18808.69|18688.69|18808.07|18688.07|18808.69|18688.69|18806.1|18686.1|10
1628731450000|2021-08-12 01:24:10|18807.97|18687.97|18809.55|18689.55|18809.55|18689.55|18807.97|18687.97|9
1628731460000|2021-08-12 01:24:20|18809.96|18689.96|18813.66|18693.66|18814.26|18694.26|18809.96|18689.96|10
1628731470000|2021-08-12 01:24:30|18814.05|18694.05|18819.04|18699.04|18819.04|18699.04|18814.05|18694.05|10
1628731480000|2021-08-12 01:24:40|18818.38|18698.38|18824.48|18704.48|18824.48|18704.48|18818.38|18698.38|10
1628731490000|2021-08-12 01:24:50|18824.79|18704.79|18826.73|18706.73|18827.37|18707.37|18824.79|18704.79|10
1628731500000|2021-08-12 01:25:00|18826.2|18706.2|18824.57|18704.57|18827|18707|18824.57|18704.57|10
1628731510000|2021-08-12 01:25:10|18823.41|18703.41|18819.89|18699.89|18823.73|18703.73|18819.89|18699.89|10
1628731520000|2021-08-12 01:25:20|18819.76|18699.76|18803.39|18683.39|18819.76|18699.76|18803.39|18683.39|10
1628731530000|2021-08-12 01:25:30|18801|18681|18794.19|18674.19|18801|18681|18792.51|18672.51|9
1628731540000|2021-08-12 01:25:40|18795.71|18675.71|18799.65|18679.65|18799.65|18679.65|18795.7|18675.7|10
1628731550000|2021-08-12 01:25:50|18799.42|18679.42|18800.44|18680.44|18800.44|18680.44|18799.1|18679.1|10
1628731560000|2021-08-12 01:26:00|18801.26|18681.26|18801.53|18681.53|18801.88|18681.88|18799.24|18679.24|10
1628731570000|2021-08-12 01:26:10|18801.44|18681.44|18803.08|18683.08|18803.08|18683.08|18800.23|18680.23|10
1628731580000|2021-08-12 01:26:20|18801.67|18681.67|18802.93|18682.93|18802.93|18682.93|18800.79|18680.79|10
1628731590000|2021-08-12 01:26:30|18802.77|18682.77|18797.48|18677.48|18802.77|18682.77|18796.33|18676.33|10
1628731600000|2021-08-12 01:26:40|18797.85|18677.85|18795.35|18675.35|18797.86|18677.86|18795.35|18675.35|9
1628731610000|2021-08-12 01:26:50|18795.24|18675.24|18796.12|18676.12|18796.12|18676.12|18794.87|18674.87|10
1628731620000|2021-08-12 01:27:00|18796.14|18676.14|18797.65|18677.65|18797.65|18677.65|18795.93|18675.93|10
1628731630000|2021-08-12 01:27:10|18799.81|18679.81|18800.82|18680.82|18802.96|18682.96|18799.81|18679.81|10
1628731640000|2021-08-12 01:27:20|18800.89|18680.89|18799.9|18679.9|18801.12|18681.12|18799.15|18679.15|10
1628731650000|2021-08-12 01:27:30|18799.94|18679.94|18801.64|18681.64|18802.08|18682.08|18799.94|18679.94|10
1628731660000|2021-08-12 01:27:40|18802.11|18682.11|18803.11|18683.11|18803.11|18683.11|18801.65|18681.65|10
1628731670000|2021-08-12 01:27:50|18803.14|18683.14|18804.01|18684.01|18804.41|18684.41|18802.34|18682.34|10
1628731680000|2021-08-12 01:28:00|18803.63|18683.63|18804.08|18684.08|18804.75|18684.75|18803.2|18683.2|10
1628731690000|2021-08-12 01:28:10|18804.89|18684.89|18803.78|18683.78|18804.89|18684.89|18803.78|18683.78|10
1628731700000|2021-08-12 01:28:20|18803.92|18683.92|18802.56|18682.56|18803.92|18683.92|18802.56|18682.56|10
1628731710000|2021-08-12 01:28:30|18802.49|18682.49|18804.54|18684.54|18804.54|18684.54|18802.4|18682.4|10
1628731720000|2021-08-12 01:28:40|18804.85|18684.85|18805.23|18685.23|18805.23|18685.23|18804.11|18684.11|8
1628731730000|2021-08-12 01:28:50|18804.6|18684.6|18805.36|18685.36|18805.36|18685.36|18804.31|18684.31|10
1628731740000|2021-08-12 01:29:00|18805.48|18685.48|18806.19|18686.19|18806.19|18686.19|18805.38|18685.38|10
1628731750000|2021-08-12 01:29:10|18807.75|18687.75|18807.83|18687.83|18808.11|18688.11|18807.31|18687.31|10
1628731760000|2021-08-12 01:29:20|18807.32|18687.32|18806.51|18686.51|18807.84|18687.84|18806.51|18686.51|10
1628731770000|2021-08-12 01:29:30|18805.09|18685.09|18805.35|18685.35|18805.35|18685.35|18804.17|18684.17|10
1628731780000|2021-08-12 01:29:40|18805.46|18685.46|18801.05|18681.05|18805.46|18685.46|18801.05|18681.05|10
1628731790000|2021-08-12 01:29:50|18800.77|18680.77|18802.08|18682.08|18802.08|18682.08|18800.51|18680.51|10
1628731800000|2021-08-12 01:30:00|18802.01|18682.01|18801.83|18681.83|18802.46|18682.46|18801.83|18681.83|9
1628731810000|2021-08-12 01:30:10|18801.87|18681.87|18799.35|18679.35|18802.04|18682.04|18799.02|18679.02|10
1628731820000|2021-08-12 01:30:20|18799.56|18679.56|18801.95|18681.95|18801.95|18681.95|18799.43|18679.43|10
1628731830000|2021-08-12 01:30:30|18801.94|18681.94|18802.91|18682.91|18802.98|18682.98|18800.61|18680.61|10
1628731840000|2021-08-12 01:30:40|18803.12|18683.12|18804.7|18684.7|18804.7|18684.7|18803.12|18683.12|9
1628731850000|2021-08-12 01:30:50|18804.84|18684.84|18813.3|18693.3|18813.3|18693.3|18804.78|18684.78|10
1628731860000|2021-08-12 01:31:00|18814.12|18694.12|18818.83|18698.83|18818.83|18698.83|18814.12|18694.12|9
1628731870000|2021-08-12 01:31:10|18819.82|18699.82|18834.33|18714.33|18834.33|18714.33|18819.82|18699.82|10
1628731880000|2021-08-12 01:31:20|18835.09|18715.09|18844.25|18724.25|18844.25|18724.25|18835.09|18715.09|10
1628731890000|2021-08-12 01:31:30|18845.68|18725.68|18850.38|18730.38|18850.38|18730.38|18845.07|18725.07|10
1628731900000|2021-08-12 01:31:40|18852.21|18732.21|18861.27|18741.27|18861.27|18741.27|18852.21|18732.21|10
1628731910000|2021-08-12 01:31:50|18860.03|18740.03|18858.36|18738.36|18860.03|18740.03|18858.36|18738.36|10
1628731920000|2021-08-12 01:32:00|18856.95|18736.95|18853.74|18733.74|18856.95|18736.95|18852.98|18732.98|10
1628731930000|2021-08-12 01:32:10|18853.37|18733.37|18851.08|18731.08|18853.37|18733.37|18851.08|18731.08|10
1628731940000|2021-08-12 01:32:20|18850.19|18730.19|18852.74|18732.74|18853.67|18733.67|18849.29|18729.29|10
1628731950000|2021-08-12 01:32:30|18852.76|18732.76|18854.01|18734.01|18854.02|18734.02|18850.5|18730.5|10
1628731960000|2021-08-12 01:32:40|18855.32|18735.32|18859.3|18739.3|18859.3|18739.3|18854.23|18734.23|10
1628731970000|2021-08-12 01:32:50|18860.58|18740.58|18869.41|18749.41|18869.41|18749.41|18860.57|18740.57|10
1628731980000|2021-08-12 01:33:00|18869.18|18749.18|18900.35|18780.35|18900.35|18780.35|18869.18|18749.18|10
1628731990000|2021-08-12 01:33:10|18899.97|18779.97|18905.3|18785.3|18907.32|18787.32|18899.97|18779.97|10
1628732000000|2021-08-12 01:33:20|18908.13|18788.13|18913.39|18793.39|18914.97|18794.97|18908.13|18788.13|10
1628732010000|2021-08-12 01:33:30|18910.71|18790.71|18910.9|18790.9|18912.44|18792.44|18910.71|18790.71|10
1628732020000|2021-08-12 01:33:40|18909.88|18789.88|18906.95|18786.95|18909.88|18789.88|18905.94|18785.94|10
1628732030000|2021-08-12 01:33:50|18907.35|18787.35|18915.7|18795.7|18915.85|18795.85|18907.35|18787.35|10
1628732040000|2021-08-12 01:34:00|18918.92|18798.92|18920.64|18800.64|18921.6|18801.6|18918.89|18798.89|10
1628732050000|2021-08-12 01:34:10|18921.23|18801.23|18926.36|18806.36|18927.24|18807.24|18921.23|18801.23|10
1628732060000|2021-08-12 01:34:20|18926.51|18806.51|18918.4|18798.4|18928.06|18808.06|18917.82|18797.82|10
1628732070000|2021-08-12 01:34:30|18913.42|18793.42|18910.25|18790.25|18914.5|18794.5|18910.25|18790.25|10
1628732080000|2021-08-12 01:34:40|18910.45|18790.45|18909.36|18789.36|18911.73|18791.73|18906.88|18786.88|10
1628732090000|2021-08-12 01:34:50|18910.16|18790.16|18909.87|18789.87|18911.28|18791.28|18909.21|18789.21|10
1628732100000|2021-08-12 01:35:00|18908.61|18788.61|18908.22|18788.22|18908.84|18788.84|18907.38|18787.38|10
1628732110000|2021-08-12 01:35:10|18908.35|18788.35|18903.67|18783.67|18908.35|18788.35|18903.67|18783.67|10
1628732120000|2021-08-12 01:35:20|18903.38|18783.38|18901.35|18781.35|18904.5|18784.5|18901.3|18781.3|10
1628732130000|2021-08-12 01:35:30|18900.87|18780.87|18893.42|18773.42|18900.87|18780.87|18893.42|18773.42|10
1628732140000|2021-08-12 01:35:40|18892.95|18772.95|18892.75|18772.75|18894.67|18774.67|18892.61|18772.61|10
1628732150000|2021-08-12 01:35:50|18891.15|18771.15|18890.05|18770.05|18892.41|18772.41|18888.25|18768.25|10
1628732160000|2021-08-12 01:36:00|18890.39|18770.39|18897.57|18777.57|18899.2|18779.2|18890.39|18770.39|10
1628732170000|2021-08-12 01:36:10|18900.48|18780.48|18901.39|18781.39|18901.39|18781.39|18898.42|18778.42|10
1628732180000|2021-08-12 01:36:20|18901.19|18781.19|18902.29|18782.29|18903.4|18783.4|18900.11|18780.11|10
1628732190000|2021-08-12 01:36:30|18902.03|18782.03|18901.18|18781.18|18902.51|18782.51|18900.32|18780.32|10
1628732200000|2021-08-12 01:36:40|18901.72|18781.72|18902.96|18782.96|18902.96|18782.96|18900.41|18780.41|9
1628732210000|2021-08-12 01:36:50|18904.17|18784.17|18903.26|18783.26|18904.53|18784.53|18902.04|18782.04|10
1628732220000|2021-08-12 01:37:00|18902.99|18782.99|18903.33|18783.33|18903.37|18783.37|18900.92|18780.92|10
1628732230000|2021-08-12 01:37:10|18903.34|18783.34|18902.62|18782.62|18906.32|18786.32|18902.62|18782.62|10
1628732240000|2021-08-12 01:37:20|18902.28|18782.28|18904.29|18784.29|18905.41|18785.41|18901.35|18781.35|10
1628732250000|2021-08-12 01:37:30|18903.22|18783.22|18902.9|18782.9|18903.22|18783.22|18902.66|18782.66|10
1628732260000|2021-08-12 01:37:40|18902.79|18782.79|18896.98|18776.98|18902.79|18782.79|18896.41|18776.41|9
1628732270000|2021-08-12 01:37:50|18896.72|18776.72|18894.55|18774.55|18896.72|18776.72|18894.31|18774.31|10
1628732280000|2021-08-12 01:38:00|18894.46|18774.46|18890.5|18770.5|18894.46|18774.46|18890.5|18770.5|10
1628732290000|2021-08-12 01:38:10|18890.17|18770.17|18894.96|18774.96|18894.96|18774.96|18889.91|18769.91|10
1628732300000|2021-08-12 01:38:20|18895.3|18775.3|18894.48|18774.48|18895.64|18775.64|18894.27|18774.27|10
1628732310000|2021-08-12 01:38:30|18894.83|18774.83|18896.45|18776.45|18897.94|18777.94|18894.83|18774.83|10
1628732320000|2021-08-12 01:38:40|18897.2|18777.2|18891.81|18771.81|18897.2|18777.2|18891.81|18771.81|10
1628732330000|2021-08-12 01:38:50|18892.22|18772.22|18888.77|18768.77|18892.22|18772.22|18886.97|18766.97|10
1628732340000|2021-08-12 01:39:00|18888.9|18768.9|18881.23|18761.23|18888.9|18768.9|18881.07|18761.07|10
1628732350000|2021-08-12 01:39:10|18881.39|18761.39|18875.01|18755.01|18882.16|18762.16|18875.01|18755.01|10
1628732360000|2021-08-12 01:39:20|18874.92|18754.92|18874.11|18754.11|18875.82|18755.82|18874.11|18754.11|10
1628732370000|2021-08-12 01:39:30|18874.46|18754.46|18868.89|18748.89|18874.46|18754.46|18868.89|18748.89|9
1628732380000|2021-08-12 01:39:40|18869|18749|18866.7|18746.7|18869.61|18749.61|18866.7|18746.7|10
1628732390000|2021-08-12 01:39:50|18866.89|18746.89|18867.04|18747.04|18867.73|18747.73|18866.15|18746.15|10
1628732400000|2021-08-12 01:40:00|18867.27|18747.27|18866.21|18746.21|18868.54|18748.54|18865.38|18745.38|10
1628732410000|2021-08-12 01:40:10|18865.45|18745.45|18861.63|18741.63|18865.45|18745.45|18861.63|18741.63|9
1628732420000|2021-08-12 01:40:20|18861.52|18741.52|18856.69|18736.69|18861.52|18741.52|18855.43|18735.43|10
1628732430000|2021-08-12 01:40:30|18858.01|18738.01|18858.03|18738.03|18859.77|18739.77|18857.05|18737.05|10
1628732440000|2021-08-12 01:40:40|18858.76|18738.76|18855.01|18735.01|18858.92|18738.92|18854.91|18734.91|10
1628732450000|2021-08-12 01:40:50|18854.1|18734.1|18852.21|18732.21|18854.1|18734.1|18852.11|18732.11|10
1628732460000|2021-08-12 01:41:00|18852.02|18732.02|18850.79|18730.79|18855.7|18735.7|18850.24|18730.24|10
1628732470000|2021-08-12 01:41:10|18851.16|18731.16|18859.71|18739.71|18859.71|18739.71|18850.89|18730.89|10
1628732480000|2021-08-12 01:41:20|18859.25|18739.25|18855.03|18735.03|18859.25|18739.25|18855.03|18735.03|10
1628732490000|2021-08-12 01:41:30|18855.22|18735.22|18854.29|18734.29|18855.31|18735.31|18854.19|18734.19|10
1628732500000|2021-08-12 01:41:40|18853.8|18733.8|18851.77|18731.77|18855.85|18735.85|18851.77|18731.77|10
1628732510000|2021-08-12 01:41:50|18851.66|18731.66|18849.37|18729.37|18851.75|18731.75|18849.14|18729.14|10
1628732520000|2021-08-12 01:42:00|18848.78|18728.78|18848.17|18728.17|18850.34|18730.34|18847.12|18727.12|10
1628732530000|2021-08-12 01:42:10|18847.68|18727.68|18845.12|18725.12|18848.66|18728.66|18845.12|18725.12|10
1628732540000|2021-08-12 01:42:20|18845.05|18725.05|18842.3|18722.3|18845.05|18725.05|18842.3|18722.3|10
1628732550000|2021-08-12 01:42:30|18841.04|18721.04|18838.72|18718.72|18842.21|18722.21|18838.72|18718.72|10
1628732560000|2021-08-12 01:42:40|18838.54|18718.54|18837.68|18717.68|18839.41|18719.41|18837.68|18717.68|9
1628732570000|2021-08-12 01:42:50|18837.29|18717.29|18832.77|18712.77|18837.29|18717.29|18832.77|18712.77|10
1628732580000|2021-08-12 01:43:00|18832.71|18712.71|18833.16|18713.16|18833.71|18713.71|18832.53|18712.53|10
1628732590000|2021-08-12 01:43:10|18833.81|18713.81|18833.27|18713.27|18834.29|18714.29|18831.82|18711.82|10
1628732600000|2021-08-12 01:43:20|18833.25|18713.25|18840.26|18720.26|18840.26|18720.26|18833.17|18713.17|10
1628732610000|2021-08-12 01:43:30|18840.36|18720.36|18848.52|18728.52|18849.62|18729.62|18840.36|18720.36|10
1628732620000|2021-08-12 01:43:40|18849.11|18729.11|18850.5|18730.5|18850.5|18730.5|18848.04|18728.04|10
1628732630000|2021-08-12 01:43:50|18849.27|18729.27|18842.5|18722.5|18849.27|18729.27|18842.5|18722.5|10
1628732640000|2021-08-12 01:44:00|18842.19|18722.19|18838.29|18718.29|18842.86|18722.86|18838.29|18718.29|10
1628732650000|2021-08-12 01:44:10|18838.44|18718.44|18843.38|18723.38|18843.38|18723.38|18838.44|18718.44|10
1628732660000|2021-08-12 01:44:20|18843.66|18723.66|18846.15|18726.15|18847|18727|18843.66|18723.66|10
1628732670000|2021-08-12 01:44:30|18846.34|18726.34|18847.12|18727.12|18847.71|18727.71|18845.47|18725.47|9
1628732680000|2021-08-12 01:44:40|18847.13|18727.13|18847.48|18727.48|18850.44|18730.44|18847.13|18727.13|10
1628732690000|2021-08-12 01:44:50|18847.27|18727.27|18843.51|18723.51|18847.27|18727.27|18843.51|18723.51|9
1628732700000|2021-08-12 01:45:00|18844.49|18724.49|18842.2|18722.2|18844.49|18724.49|18842.2|18722.2|10
1628732710000|2021-08-12 01:45:10|18840.96|18720.96|18838.96|18718.96|18840.96|18720.96|18837.55|18717.55|10
1628732720000|2021-08-12 01:45:20|18839.31|18719.31|18837.51|18717.51|18839.33|18719.33|18837.35|18717.35|10
1628732730000|2021-08-12 01:45:30|18837.46|18717.46|18838.71|18718.71|18838.73|18718.73|18837.18|18717.18|10
1628732740000|2021-08-12 01:45:40|18838.15|18718.15|18836.36|18716.36|18838.15|18718.15|18833.96|18713.96|10
1628732750000|2021-08-12 01:45:50|18836.37|18716.37|18835.73|18715.73|18837.51|18717.51|18835.73|18715.73|10
1628732760000|2021-08-12 01:46:00|18835.38|18715.38|18842.62|18722.62|18843.5|18723.5|18835.28|18715.28|10
1628732770000|2021-08-12 01:46:10|18841.16|18721.16|18840.21|18720.21|18843.36|18723.36|18840.21|18720.21|10
1628732780000|2021-08-12 01:46:20|18840.07|18720.07|18840.85|18720.85|18840.85|18720.85|18838.73|18718.73|10
1628732790000|2021-08-12 01:46:30|18841.1|18721.1|18839.35|18719.35|18841.45|18721.45|18839.35|18719.35|10
1628732800000|2021-08-12 01:46:40|18839.08|18719.08|18838.33|18718.33|18839.08|18719.08|18837.26|18717.26|10
1628732810000|2021-08-12 01:46:50|18838.44|18718.44|18838.62|18718.62|18840.37|18720.37|18838.44|18718.44|10
1628732820000|2021-08-12 01:47:00|18838.47|18718.47|18838.61|18718.61|18839.36|18719.36|18838.03|18718.03|10
1628732830000|2021-08-12 01:47:10|18838.58|18718.58|18837.6|18717.6|18838.58|18718.58|18836.11|18716.11|9
1628732840000|2021-08-12 01:47:20|18836.45|18716.45|18836.28|18716.28|18837.49|18717.49|18834.12|18714.12|10
1628732850000|2021-08-12 01:47:30|18834.61|18714.61|18833.86|18713.86|18834.63|18714.63|18832.78|18712.78|10
1628732860000|2021-08-12 01:47:40|18833.71|18713.71|18833.08|18713.08|18833.77|18713.77|18832.61|18712.61|9
1628732870000|2021-08-12 01:47:50|18832.63|18712.63|18834.09|18714.09|18834.1|18714.1|18832.47|18712.47|8
1628732880000|2021-08-12 01:48:00|18832.9|18712.9|18838.98|18718.98|18838.98|18718.98|18832.9|18712.9|10
1628732890000|2021-08-12 01:48:10|18839.05|18719.05|18844.13|18724.13|18844.13|18724.13|18839.05|18719.05|10
1628732900000|2021-08-12 01:48:20|18844.42|18724.42|18848.25|18728.25|18848.5|18728.5|18844.42|18724.42|10
1628732910000|2021-08-12 01:48:30|18849.01|18729.01|18853.45|18733.45|18853.45|18733.45|18849.01|18729.01|10
1628732920000|2021-08-12 01:48:40|18854.83|18734.83|18860.22|18740.22|18860.22|18740.22|18854.83|18734.83|10
1628732930000|2021-08-12 01:48:50|18860.29|18740.29|18862.22|18742.22|18862.22|18742.22|18858.66|18738.66|10
1628732940000|2021-08-12 01:49:00|18863.31|18743.31|18865.99|18745.99|18867.82|18747.82|18862.98|18742.98|10
1628732950000|2021-08-12 01:49:10|18869.68|18749.68|18869.05|18749.05|18870.18|18750.18|18868.88|18748.88|10
1628732960000|2021-08-12 01:49:20|18870.24|18750.24|18871.85|18751.85|18871.85|18751.85|18870.24|18750.24|10
1628732970000|2021-08-12 01:49:30|18871.63|18751.63|18874.98|18754.98|18874.98|18754.98|18871.63|18751.63|10
1628732980000|2021-08-12 01:49:40|18875.25|18755.25|18872.96|18752.96|18875.78|18755.78|18872.96|18752.96|10
1628732990000|2021-08-12 01:49:50|18873.29|18753.29|18876.94|18756.94|18876.94|18756.94|18873.29|18753.29|10
1628733000000|2021-08-12 01:50:00|18877.19|18757.19|18878.87|18758.87|18878.87|18758.87|18875.84|18755.84|10
1628733010000|2021-08-12 01:50:10|18879.34|18759.34|18879.99|18759.99|18883.19|18763.19|18879.34|18759.34|10
1628733020000|2021-08-12 01:50:20|18881.03|18761.03|18883.02|18763.02|18883.09|18763.09|18879.64|18759.64|10
1628733030000|2021-08-12 01:50:30|18883.17|18763.17|18891.61|18771.61|18891.61|18771.61|18882.43|18762.43|10
1628733040000|2021-08-12 01:50:40|18893.02|18773.02|18901.76|18781.76|18901.76|18781.76|18893.02|18773.02|10
1628733050000|2021-08-12 01:50:50|18902.13|18782.13|18900.36|18780.36|18904.34|18784.34|18896.53|18776.53|10
1628733060000|2021-08-12 01:51:00|18900.26|18780.26|18903.94|18783.94|18906.2|18786.2|18900.26|18780.26|10
1628733070000|2021-08-12 01:51:10|18903.93|18783.93|18901.31|18781.31|18903.93|18783.93|18899.97|18779.97|10
1628733080000|2021-08-12 01:51:20|18902.08|18782.08|18906.34|18786.34|18906.67|18786.67|18901.86|18781.86|10
1628733090000|2021-08-12 01:51:30|18907.59|18787.59|18904.23|18784.23|18909.32|18789.32|18903.56|18783.56|10
1628733100000|2021-08-12 01:51:40|18904.3|18784.3|18899.94|18779.94|18904.3|18784.3|18899.94|18779.94|10
1628733110000|2021-08-12 01:51:50|18899.63|18779.63|18890.57|18770.57|18899.63|18779.63|18890.57|18770.57|10
1628733120000|2021-08-12 01:52:00|18891.06|18771.06|18891.67|18771.67|18891.78|18771.78|18890.28|18770.28|10
1628733130000|2021-08-12 01:52:10|18891.01|18771.01|18886.31|18766.31|18891.01|18771.01|18886.28|18766.28|9
1628733140000|2021-08-12 01:52:20|18888.16|18768.16|18891.58|18771.58|18891.93|18771.93|18888.11|18768.11|10
1628733150000|2021-08-12 01:52:30|18892.27|18772.27|18894.45|18774.45|18895.22|18775.22|18892.27|18772.27|10
1628733160000|2021-08-12 01:52:40|18894.88|18774.88|18896.69|18776.69|18898.45|18778.45|18894.88|18774.88|10
1628733170000|2021-08-12 01:52:50|18896.48|18776.48|18901.46|18781.46|18901.46|18781.46|18896.48|18776.48|10
1628733180000|2021-08-12 01:53:00|18903.17|18783.17|18906.39|18786.39|18906.81|18786.81|18903.17|18783.17|10
1628733190000|2021-08-12 01:53:10|18906.3|18786.3|18905.96|18785.96|18906.3|18786.3|18903.95|18783.95|10
1628733200000|2021-08-12 01:53:20|18905.37|18785.37|18905.23|18785.23|18907.13|18787.13|18905.23|18785.23|10
1628733210000|2021-08-12 01:53:30|18903.98|18783.98|18902.59|18782.59|18903.98|18783.98|18902.1|18782.1|9
1628733220000|2021-08-12 01:53:40|18903.23|18783.23|18905.12|18785.12|18905.12|18785.12|18901.69|18781.69|10
1628733230000|2021-08-12 01:53:50|18905.55|18785.55|18914.01|18794.01|18914.23|18794.23|18905.55|18785.55|10
1628733240000|2021-08-12 01:54:00|18914.17|18794.17|18911.17|18791.17|18914.17|18794.17|18910.08|18790.08|10
1628733250000|2021-08-12 01:54:10|18910.08|18790.08|18916.17|18796.17|18916.35|18796.35|18910.08|18790.08|10
1628733260000|2021-08-12 01:54:20|18915.64|18795.64|18916.37|18796.37|18916.37|18796.37|18913.7|18793.7|10
1628733270000|2021-08-12 01:54:30|18916.52|18796.52|18922.5|18802.5|18922.79|18802.79|18916.52|18796.52|10
1628733280000|2021-08-12 01:54:40|18922.56|18802.56|18932.62|18812.62|18932.62|18812.62|18922.56|18802.56|10
1628733290000|2021-08-12 01:54:50|18932.81|18812.81|18935.98|18815.98|18936.95|18816.95|18932.73|18812.73|10
1628733300000|2021-08-12 01:55:00|18938.47|18818.47|18936.23|18816.23|18939.35|18819.35|18936.23|18816.23|10
1628733310000|2021-08-12 01:55:10|18936.61|18816.61|18936.88|18816.88|18937.19|18817.19|18935.49|18815.49|10
1628733320000|2021-08-12 01:55:20|18936.43|18816.43|18934.2|18814.2|18936.43|18816.43|18934.2|18814.2|9
1628733330000|2021-08-12 01:55:30|18938.33|18818.33|18936.36|18816.36|18938.52|18818.52|18936.35|18816.35|10
1628733340000|2021-08-12 01:55:40|18936.79|18816.79|18940.27|18820.27|18940.27|18820.27|18936.79|18816.79|10
1628733350000|2021-08-12 01:55:50|18939.63|18819.63|18940|18820|18940|18820|18937.84|18817.84|10
1628733360000|2021-08-12 01:56:00|18940.01|18820.01|18943.36|18823.36|18944.37|18824.37|18940.01|18820.01|10
1628733370000|2021-08-12 01:56:10|18942.76|18822.76|18944.7|18824.7|18944.7|18824.7|18942.59|18822.59|10
1628733380000|2021-08-12 01:56:20|18945.27|18825.27|18947.71|18827.71|18947.77|18827.77|18945.27|18825.27|10
1628733390000|2021-08-12 01:56:30|18946.51|18826.51|18947.07|18827.07|18947.16|18827.16|18945.92|18825.92|9
1628733400000|2021-08-12 01:56:40|18947.06|18827.06|18947.7|18827.7|18948.85|18828.85|18947.06|18827.06|10
1628733410000|2021-08-12 01:56:50|18947.99|18827.99|18945.19|18825.19|18947.99|18827.99|18943.54|18823.54|10
1628733420000|2021-08-12 01:57:00|18944.8|18824.8|18948.56|18828.56|18948.56|18828.56|18944.8|18824.8|10
1628733430000|2021-08-12 01:57:10|18947.38|18827.38|18949.51|18829.51|18949.51|18829.51|18946.97|18826.97|10
1628733440000|2021-08-12 01:57:20|18947.53|18827.53|18942.92|18822.92|18950.38|18830.38|18942.92|18822.92|10
1628733450000|2021-08-12 01:57:30|18942.46|18822.46|18937.58|18817.58|18942.57|18822.57|18937.58|18817.58|10
1628733460000|2021-08-12 01:57:40|18937.43|18817.43|18934.74|18814.74|18938.28|18818.28|18934.74|18814.74|10
1628733470000|2021-08-12 01:57:50|18934.61|18814.61|18933.22|18813.22|18934.61|18814.61|18932.29|18812.29|10
1628733480000|2021-08-12 01:58:00|18933.17|18813.17|18935.13|18815.13|18935.13|18815.13|18932.98|18812.98|10
1628733490000|2021-08-12 01:58:10|18935.39|18815.39|18934.58|18814.58|18935.71|18815.71|18934.03|18814.03|10
1628733500000|2021-08-12 01:58:20|18934.25|18814.25|18934.1|18814.1|18934.25|18814.25|18932.83|18812.83|10
1628733510000|2021-08-12 01:58:30|18934.17|18814.17|18929.9|18809.9|18934.17|18814.17|18929.9|18809.9|10
1628733520000|2021-08-12 01:58:40|18930.01|18810.01|18928.01|18808.01|18930.01|18810.01|18927.87|18807.87|10
1628733530000|2021-08-12 01:58:50|18927.91|18807.91|18925.88|18805.88|18927.91|18807.91|18925.88|18805.88|10
1628733540000|2021-08-12 01:59:00|18925.76|18805.76|18927.6|18807.6|18928.51|18808.51|18925.76|18805.76|9
1628733550000|2021-08-12 01:59:10|18927.57|18807.57|18927.03|18807.03|18927.57|18807.57|18925.78|18805.78|9
1628733560000|2021-08-12 01:59:20|18926.99|18806.99|18925.93|18805.93|18926.99|18806.99|18925.18|18805.18|10
1628733570000|2021-08-12 01:59:30|18925.79|18805.79|18926.49|18806.49|18926.49|18806.49|18925.1|18805.1|10
1628733580000|2021-08-12 01:59:40|18923.54|18803.54|18925.29|18805.29|18925.29|18805.29|18923.54|18803.54|10
1628733590000|2021-08-12 01:59:50|18925.39|18805.39|18922.89|18802.89|18925.43|18805.43|18922.89|18802.89|10
1628733600000|2021-08-12 02:00:00|18921.88|18801.88|18916.87|18796.87|18921.88|18801.88|18916.62|18796.62|10
1628733610000|2021-08-12 02:00:10|18917.3|18797.3|18916.17|18796.17|18917.3|18797.3|18916.17|18796.17|10
1628733620000|2021-08-12 02:00:20|18915.93|18795.93|18915.02|18795.02|18916.32|18796.32|18914.6|18794.6|10
1628733630000|2021-08-12 02:00:30|18915.11|18795.11|18915.87|18795.87|18915.87|18795.87|18914.1|18794.1|10
1628733640000|2021-08-12 02:00:40|18916.45|18796.45|18918.23|18798.23|18919.87|18799.87|18916.45|18796.45|10
1628733650000|2021-08-12 02:00:50|18917.84|18797.84|18913.68|18793.68|18917.84|18797.84|18913.68|18793.68|10
1628733660000|2021-08-12 02:01:00|18913.82|18793.82|18910.49|18790.49|18913.94|18793.94|18910.49|18790.49|10
1628733670000|2021-08-12 02:01:10|18907.94|18787.94|18905.29|18785.29|18909.77|18789.77|18905.29|18785.29|10
1628733680000|2021-08-12 02:01:20|18906.43|18786.43|18905.33|18785.33|18906.43|18786.43|18903.06|18783.06|10
1628733690000|2021-08-12 02:01:30|18902.97|18782.97|18900.87|18780.87|18903.61|18783.61|18900.57|18780.57|10
1628733700000|2021-08-12 02:01:40|18899.31|18779.31|18900.79|18780.79|18900.97|18780.97|18899.31|18779.31|10
1628733710000|2021-08-12 02:01:50|18900.98|18780.98|18898.56|18778.56|18900.98|18780.98|18898.1|18778.1|10
1628733720000|2021-08-12 02:02:00|18898.33|18778.33|18897.35|18777.35|18898.68|18778.68|18896.51|18776.51|9
1628733730000|2021-08-12 02:02:10|18897.27|18777.27|18892.26|18772.26|18897.27|18777.27|18891.23|18771.23|10
1628733740000|2021-08-12 02:02:20|18892.37|18772.37|18893.26|18773.26|18893.26|18773.26|18891.39|18771.39|10
1628733750000|2021-08-12 02:02:30|18893.92|18773.92|18894.81|18774.81|18894.81|18774.81|18893.05|18773.05|10
1628733760000|2021-08-12 02:02:40|18896.16|18776.16|18897.1|18777.1|18897.1|18777.1|18895.66|18775.66|9
1628733770000|2021-08-12 02:02:50|18897.27|18777.27|18900.12|18780.12|18900.35|18780.35|18897.27|18777.27|10
1628733780000|2021-08-12 02:03:00|18900.24|18780.24|18894.75|18774.75|18900.82|18780.82|18894.75|18774.75|10
1628733790000|2021-08-12 02:03:10|18895.07|18775.07|18891.31|18771.31|18895.24|18775.24|18891.31|18771.31|10
1628733800000|2021-08-12 02:03:20|18890.04|18770.04|18899.54|18779.54|18899.54|18779.54|18889.51|18769.51|10
1628733810000|2021-08-12 02:03:30|18900.61|18780.61|18903.1|18783.1|18903.1|18783.1|18900.61|18780.61|10
1628733820000|2021-08-12 02:03:40|18904.39|18784.39|18905.5|18785.5|18906.15|18786.15|18904.39|18784.39|10
1628733830000|2021-08-12 02:03:50|18905.59|18785.59|18904.4|18784.4|18905.59|18785.59|18903.3|18783.3|10
1628733840000|2021-08-12 02:04:00|18902.7|18782.7|18908.33|18788.33|18908.78|18788.78|18902.45|18782.45|10
1628733850000|2021-08-12 02:04:10|18909.26|18789.26|18911.47|18791.47|18912.68|18792.68|18909.26|18789.26|10
1628733860000|2021-08-12 02:04:20|18912.29|18792.29|18916.26|18796.26|18916.26|18796.26|18911.26|18791.26|10
1628733870000|2021-08-12 02:04:30|18916.73|18796.73|18917.81|18797.81|18919.12|18799.12|18916.73|18796.73|10
1628733880000|2021-08-12 02:04:40|18917.83|18797.83|18916.27|18796.27|18918.28|18798.28|18916.27|18796.27|10
1628733890000|2021-08-12 02:04:50|18915.98|18795.98|18915.12|18795.12|18915.98|18795.98|18914.87|18794.87|10
1628733900000|2021-08-12 02:05:00|18913.71|18793.71|18916.16|18796.16|18916.16|18796.16|18913.14|18793.14|10
1628733910000|2021-08-12 02:05:10|18916.41|18796.41|18914.39|18794.39|18916.41|18796.41|18913.55|18793.55|10
1628733920000|2021-08-12 02:05:20|18914.3|18794.3|18915.35|18795.35|18915.92|18795.92|18913.05|18793.05|10
1628733930000|2021-08-12 02:05:30|18915.21|18795.21|18912.03|18792.03|18915.21|18795.21|18912.03|18792.03|10
1628733940000|2021-08-12 02:05:40|18912.19|18792.19|18915.63|18795.63|18916.95|18796.95|18912.19|18792.19|10
1628733950000|2021-08-12 02:05:50|18915.53|18795.53|18914.54|18794.54|18916.51|18796.51|18914.54|18794.54|10
1628733960000|2021-08-12 02:06:00|18914.56|18794.56|18911.15|18791.15|18915.69|18795.69|18911.15|18791.15|10
1628733970000|2021-08-12 02:06:10|18910.76|18790.76|18910.72|18790.72|18911.34|18791.34|18908.94|18788.94|10
1628733980000|2021-08-12 02:06:20|18910.25|18790.25|18911.32|18791.32|18911.32|18791.32|18909.1|18789.1|10
1628733990000|2021-08-12 02:06:30|18911.46|18791.46|18913.05|18793.05|18913.05|18793.05|18911.46|18791.46|10
1628734000000|2021-08-12 02:06:40|18912.9|18792.9|18913.82|18793.82|18913.82|18793.82|18912.9|18792.9|8
1628734010000|2021-08-12 02:06:50|18914.02|18794.02|18919.65|18799.65|18919.75|18799.75|18914.02|18794.02|10
1628734020000|2021-08-12 02:07:00|18920.09|18800.09|18921.53|18801.53|18922.3|18802.3|18920.09|18800.09|10
1628734030000|2021-08-12 02:07:10|18922.74|18802.74|18927.46|18807.46|18928.29|18808.29|18922.74|18802.74|10
1628734040000|2021-08-12 02:07:20|18929.13|18809.13|18937.26|18817.26|18937.52|18817.52|18929.13|18809.13|10
1628734050000|2021-08-12 02:07:30|18939.16|18819.16|18962.23|18842.23|18962.23|18842.23|18939.16|18819.16|10
1628734060000|2021-08-12 02:07:40|18962.1|18842.1|18965.09|18845.09|18965.09|18845.09|18961.12|18841.12|10
1628734070000|2021-08-12 02:07:50|18964.76|18844.76|18968.71|18848.71|18968.85|18848.85|18964.76|18844.76|10
1628734080000|2021-08-12 02:08:00|18967.34|18847.34|18965.78|18845.78|18967.34|18847.34|18964.43|18844.43|10
1628734090000|2021-08-12 02:08:10|18965.53|18845.53|18965.6|18845.6|18965.6|18845.6|18964.03|18844.03|9
1628734100000|2021-08-12 02:08:20|18967.25|18847.25|18969.56|18849.56|18970.23|18850.23|18966.53|18846.53|10
1628734110000|2021-08-12 02:08:30|18971.07|18851.07|18970.81|18850.81|18972.35|18852.35|18969.61|18849.61|10
1628734120000|2021-08-12 02:08:40|18971.7|18851.7|18972.2|18852.2|18973.98|18853.98|18971.7|18851.7|9
1628734130000|2021-08-12 02:08:50|18969.78|18849.78|18968.72|18848.72|18969.78|18849.78|18967.75|18847.75|10
1628734140000|2021-08-12 02:09:00|18967.85|18847.85|18968.25|18848.25|18969.25|18849.25|18966.52|18846.52|10
1628734150000|2021-08-12 02:09:10|18968.23|18848.23|18971.76|18851.76|18971.76|18851.76|18968.23|18848.23|10
1628734160000|2021-08-12 02:09:20|18971.48|18851.48|18969.78|18849.78|18971.48|18851.48|18969.78|18849.78|10
1628734170000|2021-08-12 02:09:30|18970.17|18850.17|18966.82|18846.82|18971.43|18851.43|18966.82|18846.82|10
1628734180000|2021-08-12 02:09:40|18966.65|18846.65|18963.22|18843.22|18968.29|18848.29|18961.71|18841.71|10
1628734190000|2021-08-12 02:09:50|18964.98|18844.98|18964.86|18844.86|18966.64|18846.64|18964.86|18844.86|10
1628734200000|2021-08-12 02:10:00|18965.38|18845.38|18965.69|18845.69|18965.73|18845.73|18964.22|18844.22|10
1628734210000|2021-08-12 02:10:10|18964.9|18844.9|18964.41|18844.41|18965.16|18845.16|18962.71|18842.71|10
1628734220000|2021-08-12 02:10:20|18964.21|18844.21|18965.74|18845.74|18965.75|18845.75|18963.12|18843.12|10
1628734230000|2021-08-12 02:10:30|18965.58|18845.58|18963.9|18843.9|18965.58|18845.58|18963.9|18843.9|9
1628734240000|2021-08-12 02:10:40|18964.06|18844.06|18963.57|18843.57|18964.2|18844.2|18962.64|18842.64|10
1628734250000|2021-08-12 02:10:50|18962.41|18842.41|18961.2|18841.2|18963.28|18843.28|18961.2|18841.2|10
1628734260000|2021-08-12 02:11:00|18961.34|18841.34|18963.29|18843.29|18963.43|18843.43|18960.82|18840.82|10
1628734270000|2021-08-12 02:11:10|18963.43|18843.43|18965.25|18845.25|18965.46|18845.46|18961.87|18841.87|9
1628734280000|2021-08-12 02:11:20|18965.84|18845.84|18965.56|18845.56|18967.05|18847.05|18965.5|18845.5|10
1628734290000|2021-08-12 02:11:30|18964.53|18844.53|18967.94|18847.94|18967.94|18847.94|18964.53|18844.53|10
1628734300000|2021-08-12 02:11:40|18968.39|18848.39|18968.93|18848.93|18968.93|18848.93|18968.39|18848.39|9
1628734310000|2021-08-12 02:11:50|18969.19|18849.19|18967.87|18847.87|18969.19|18849.19|18966.69|18846.69|10
1628734320000|2021-08-12 02:12:00|18967.85|18847.85|18964.01|18844.01|18967.85|18847.85|18964.01|18844.01|10
1628734330000|2021-08-12 02:12:10|18964.07|18844.07|18960.52|18840.52|18964.15|18844.15|18960.52|18840.52|10
1628734340000|2021-08-12 02:12:20|18959.93|18839.93|18958.02|18838.02|18959.93|18839.93|18956.81|18836.81|10
1628734350000|2021-08-12 02:12:30|18955.75|18835.75|18953.89|18833.89|18955.8|18835.8|18953.3|18833.3|10
1628734360000|2021-08-12 02:12:40|18955.23|18835.23|18955.76|18835.76|18956.43|18836.43|18955.05|18835.05|10
1628734370000|2021-08-12 02:12:50|18957.34|18837.34|18961.05|18841.05|18961.05|18841.05|18955.92|18835.92|9
1628734380000|2021-08-12 02:13:00|18962|18842|18963.73|18843.73|18965.51|18845.51|18962|18842|10
1628734390000|2021-08-12 02:13:10|18962.97|18842.97|18959.8|18839.8|18962.97|18842.97|18959.48|18839.48|10
1628734400000|2021-08-12 02:13:20|18960.17|18840.17|18960.89|18840.89|18960.89|18840.89|18959.31|18839.31|10
1628734410000|2021-08-12 02:13:30|18960.71|18840.71|18957.5|18837.5|18962.36|18842.36|18957.5|18837.5|10
1628734420000|2021-08-12 02:13:40|18957.41|18837.41|18956.4|18836.4|18957.41|18837.41|18956.39|18836.39|10
1628734430000|2021-08-12 02:13:50|18956.67|18836.67|18963.74|18843.74|18963.74|18843.74|18956.67|18836.67|10
1628734440000|2021-08-12 02:14:00|18962.98|18842.98|18964.67|18844.67|18965.35|18845.35|18962.98|18842.98|10
1628734450000|2021-08-12 02:14:10|18963.05|18843.05|18964.58|18844.58|18964.6|18844.6|18963.05|18843.05|10
1628734460000|2021-08-12 02:14:20|18964.91|18844.91|18965|18845|18965.5|18845.5|18964.11|18844.11|10
1628734470000|2021-08-12 02:14:30|18964.95|18844.95|18966.03|18846.03|18966.68|18846.68|18964.95|18844.95|10
1628734480000|2021-08-12 02:14:40|18966.08|18846.08|18966.36|18846.36|18966.66|18846.66|18964.28|18844.28|9
1628734490000|2021-08-12 02:14:50|18965.08|18845.08|18964.29|18844.29|18966.45|18846.45|18964.29|18844.29|10
1628734500000|2021-08-12 02:15:00|18964.36|18844.36|18957.37|18837.37|18964.36|18844.36|18957.37|18837.37|10
1628734510000|2021-08-12 02:15:10|18958.55|18838.55|18956.58|18836.58|18958.56|18838.56|18956.23|18836.23|10
1628734520000|2021-08-12 02:15:20|18957.14|18837.14|18956.58|18836.58|18958.97|18838.97|18956.58|18836.58|10
1628734530000|2021-08-12 02:15:30|18956.44|18836.44|18957.47|18837.47|18957.51|18837.51|18956.44|18836.44|10
1628734540000|2021-08-12 02:15:40|18957.38|18837.38|18956.4|18836.4|18957.59|18837.59|18956.15|18836.15|10
1628734550000|2021-08-12 02:15:50|18955.01|18835.01|18953.42|18833.42|18955.01|18835.01|18953.09|18833.09|9
1628734560000|2021-08-12 02:16:00|18953.3|18833.3|18951.59|18831.59|18954.46|18834.46|18951.59|18831.59|9
1628734570000|2021-08-12 02:16:10|18951.57|18831.57|18952.52|18832.52|18953.56|18833.56|18951.41|18831.41|9
1628734580000|2021-08-12 02:16:20|18952.59|18832.59|18955.54|18835.54|18956.02|18836.02|18952.18|18832.18|10
1628734590000|2021-08-12 02:16:30|18954.13|18834.13|18950.93|18830.93|18954.19|18834.19|18950.93|18830.93|10
1628734600000|2021-08-12 02:16:40|18954.02|18834.02|18956.47|18836.47|18956.47|18836.47|18952.79|18832.79|9
1628734610000|2021-08-12 02:16:50|18956.16|18836.16|18960.05|18840.05|18960.29|18840.29|18955.84|18835.84|10
1628734620000|2021-08-12 02:17:00|18959.97|18839.97|18950.34|18830.34|18959.97|18839.97|18950.34|18830.34|10
1628734630000|2021-08-12 02:17:10|18950.05|18830.05|18951.19|18831.19|18953.88|18833.88|18949.54|18829.54|10
1628734640000|2021-08-12 02:17:20|18952.6|18832.6|18952.53|18832.53|18955.2|18835.2|18952.53|18832.53|10
1628734650000|2021-08-12 02:17:30|18953.94|18833.94|18952.81|18832.81|18954.89|18834.89|18952.34|18832.34|10
1628734660000|2021-08-12 02:17:40|18951.15|18831.15|18953|18833|18954.14|18834.14|18950.84|18830.84|10
1628734670000|2021-08-12 02:17:50|18953.05|18833.05|18953.44|18833.44|18954.18|18834.18|18951.96|18831.96|10
1628734680000|2021-08-12 02:18:00|18952.82|18832.82|18953.88|18833.88|18953.88|18833.88|18952.49|18832.49|10
1628734690000|2021-08-12 02:18:10|18955.36|18835.36|18952.45|18832.45|18955.36|18835.36|18952.34|18832.34|10
1628734700000|2021-08-12 02:18:20|18952.72|18832.72|18949.84|18829.84|18952.72|18832.72|18948.01|18828.01|10
1628734710000|2021-08-12 02:18:30|18950.03|18830.03|18948.77|18828.77|18951.58|18831.58|18948.77|18828.77|10
1628734720000|2021-08-12 02:18:40|18951.17|18831.17|18951.39|18831.39|18951.39|18831.39|18949.42|18829.42|10
1628734730000|2021-08-12 02:18:50|18951.4|18831.4|18946.28|18826.28|18951.4|18831.4|18945.87|18825.87|10
1628734740000|2021-08-12 02:19:00|18947.43|18827.43|18941.17|18821.17|18947.43|18827.43|18941.17|18821.17|9
1628734750000|2021-08-12 02:19:10|18941.32|18821.32|18937.57|18817.57|18941.32|18821.32|18937.57|18817.57|10
1628734760000|2021-08-12 02:19:20|18937.93|18817.93|18933.5|18813.5|18937.93|18817.93|18932.9|18812.9|10
1628734770000|2021-08-12 02:19:30|18933.51|18813.51|18931.75|18811.75|18933.52|18813.52|18931.38|18811.38|10
1628734780000|2021-08-12 02:19:40|18932.03|18812.03|18930.55|18810.55|18932.61|18812.61|18930.55|18810.55|10
1628734790000|2021-08-12 02:19:50|18929.22|18809.22|18932.48|18812.48|18932.48|18812.48|18929.22|18809.22|10
1628734800000|2021-08-12 02:20:00|18930.6|18810.6|18933.44|18813.44|18933.44|18813.44|18930.28|18810.28|10
1628734810000|2021-08-12 02:20:10|18935.12|18815.12|18942.21|18822.21|18942.35|18822.35|18934.34|18814.34|10
1628734820000|2021-08-12 02:20:20|18940.66|18820.66|18941.8|18821.8|18942.56|18822.56|18939.29|18819.29|10
1628734830000|2021-08-12 02:20:30|18941.79|18821.79|18943.66|18823.66|18943.68|18823.68|18941.64|18821.64|10
1628734840000|2021-08-12 02:20:40|18943.77|18823.77|18948.44|18828.44|18948.44|18828.44|18943.26|18823.26|10
1628734850000|2021-08-12 02:20:50|18947.47|18827.47|18948.48|18828.48|18948.61|18828.61|18946.22|18826.22|10
1628734860000|2021-08-12 02:21:00|18949.78|18829.78|18951.13|18831.13|18953.33|18833.33|18949.78|18829.78|10
1628734870000|2021-08-12 02:21:10|18953.01|18833.01|18955.68|18835.68|18955.68|18835.68|18951.76|18831.76|10
1628734880000|2021-08-12 02:21:20|18957.55|18837.55|18962.31|18842.31|18962.8|18842.8|18957.55|18837.55|10
1628734890000|2021-08-12 02:21:30|18963.48|18843.48|18965.34|18845.34|18965.34|18845.34|18963.04|18843.04|10
1628734900000|2021-08-12 02:21:40|18965.42|18845.42|18967|18847|18967.11|18847.11|18965.27|18845.27|10
1628734910000|2021-08-12 02:21:50|18967.32|18847.32|18968.59|18848.59|18968.9|18848.9|18967.32|18847.32|10
1628734920000|2021-08-12 02:22:00|18968.75|18848.75|18969.36|18849.36|18969.36|18849.36|18967.09|18847.09|10
1628734930000|2021-08-12 02:22:10|18969.44|18849.44|18981.89|18861.89|18981.89|18861.89|18969.44|18849.44|10
1628734940000|2021-08-12 02:22:20|18984.19|18864.19|18980.88|18860.88|18984.19|18864.19|18980.04|18860.04|10
1628734950000|2021-08-12 02:22:30|18980.77|18860.77|18983.08|18863.08|18983.16|18863.16|18980.7|18860.7|10
1628734960000|2021-08-12 02:22:40|18982.7|18862.7|18982.92|18862.92|18983.69|18863.69|18981.38|18861.38|10
1628734970000|2021-08-12 02:22:50|18983.57|18863.57|18983.58|18863.58|18986.85|18866.85|18983.57|18863.57|10
1628734980000|2021-08-12 02:23:00|18982.95|18862.95|18984.82|18864.82|18984.82|18864.82|18982.28|18862.28|10
1628734990000|2021-08-12 02:23:10|18986.47|18866.47|18994.46|18874.46|18994.46|18874.46|18986.47|18866.47|10
1628735000000|2021-08-12 02:23:20|18994.9|18874.9|18997.8|18877.8|18999.49|18879.49|18994.85|18874.85|10
1628735010000|2021-08-12 02:23:30|18997.35|18877.35|18998.91|18878.91|18998.91|18878.91|18994.43|18874.43|10
1628735020000|2021-08-12 02:23:40|18998.98|18878.98|19001.02|18881.02|19001.02|18881.02|18998.86|18878.86|9
1628735030000|2021-08-12 02:23:50|19002.02|18882.02|19002.8|18882.8|19003.78|18883.78|19001.24|18881.24|10
1628735040000|2021-08-12 02:24:00|19002.22|18882.22|19004.34|18884.34|19004.34|18884.34|19002.22|18882.22|10
1628735050000|2021-08-12 02:24:10|19004.49|18884.49|19013.23|18893.23|19013.23|18893.23|19004.49|18884.49|10
1628735060000|2021-08-12 02:24:20|19012.14|18892.14|19016.45|18896.45|19016.45|18896.45|19009.09|18889.09|10
1628735070000|2021-08-12 02:24:30|19018.56|18898.56|19018.85|18898.85|19019.68|18899.68|19014.83|18894.83|10
1628735080000|2021-08-12 02:24:40|19018.42|18898.42|19021.67|18901.67|19021.67|18901.67|19018.42|18898.42|10
1628735090000|2021-08-12 02:24:50|19021.5|18901.5|19022.43|18902.43|19023.6|18903.6|19021.44|18901.44|9
1628735100000|2021-08-12 02:25:00|19021.95|18901.95|19020.96|18900.96|19024.78|18904.78|19020.79|18900.79|10
1628735110000|2021-08-12 02:25:10|19021.52|18901.52|19021.37|18901.37|19022.57|18902.57|19020.68|18900.68|10
1628735120000|2021-08-12 02:25:20|19020.97|18900.97|19021.15|18901.15|19024.04|18904.04|19020.97|18900.97|10
1628735130000|2021-08-12 02:25:30|19022.64|18902.64|19021.48|18901.48|19022.95|18902.95|19020.29|18900.29|10
1628735140000|2021-08-12 02:25:40|19021.59|18901.59|19019.55|18899.55|19021.59|18901.59|19019.46|18899.46|10
1628735150000|2021-08-12 02:25:50|19019.92|18899.92|19011.37|18891.37|19019.99|18899.99|19011.37|18891.37|10
1628735160000|2021-08-12 02:26:00|19011.19|18891.19|19010.55|18890.55|19011.58|18891.58|19010.49|18890.49|10
1628735170000|2021-08-12 02:26:10|19010.62|18890.62|19011.69|18891.69|19013.31|18893.31|19010.62|18890.62|10
1628735180000|2021-08-12 02:26:20|19011.57|18891.57|19011.99|18891.99|19011.99|18891.99|19010.44|18890.44|8
1628735190000|2021-08-12 02:26:30|19012.37|18892.37|19010.36|18890.36|19012.6|18892.6|19010.36|18890.36|9
1628735200000|2021-08-12 02:26:40|19009.96|18889.96|19004.27|18884.27|19009.96|18889.96|19004.05|18884.05|10
1628735210000|2021-08-12 02:26:50|19003.33|18883.33|18997.58|18877.58|19003.33|18883.33|18997.58|18877.58|10
1628735220000|2021-08-12 02:27:00|18996.92|18876.92|18993.7|18873.7|18996.92|18876.92|18992.85|18872.85|10
1628735230000|2021-08-12 02:27:10|18993.48|18873.48|18994.79|18874.79|18994.79|18874.79|18990.76|18870.76|10
1628735240000|2021-08-12 02:27:20|18995.21|18875.21|18996.3|18876.3|18996.3|18876.3|18994.77|18874.77|10
1628735250000|2021-08-12 02:27:30|18998.25|18878.25|19003.12|18883.12|19004.06|18884.06|18997.7|18877.7|9
1628735260000|2021-08-12 02:27:40|19002.23|18882.23|19008.67|18888.67|19008.67|18888.67|19002.23|18882.23|10
1628735270000|2021-08-12 02:27:50|19008.2|18888.2|19009.39|18889.39|19009.39|18889.39|19005.98|18885.98|10
1628735280000|2021-08-12 02:28:00|19009.35|18889.35|19008.36|18888.36|19011.22|18891.22|19007.88|18887.88|10
1628735290000|2021-08-12 02:28:10|19009.18|18889.18|19008.3|18888.3|19009.56|18889.56|19008.06|18888.06|10
1628735300000|2021-08-12 02:28:20|19010.43|18890.43|19015.97|18895.97|19015.97|18895.97|19009|18889|10
1628735310000|2021-08-12 02:28:30|19016.13|18896.13|19016.67|18896.67|19017.71|18897.71|19016.13|18896.13|10
1628735320000|2021-08-12 02:28:40|19016.13|18896.13|19022.57|18902.57|19022.57|18902.57|19016.13|18896.13|10
1628735330000|2021-08-12 02:28:50|19022.13|18902.13|19021.43|18901.43|19024.28|18904.28|19021.07|18901.07|10
1628735340000|2021-08-12 02:29:00|19021.99|18901.99|19026.49|18906.49|19027.21|18907.21|19021.99|18901.99|10
1628735350000|2021-08-12 02:29:10|19026.89|18906.89|19025.94|18905.94|19027.04|18907.04|19025.62|18905.62|10
1628735360000|2021-08-12 02:29:20|19025.21|18905.21|19024.23|18904.23|19026.03|18906.03|19024.23|18904.23|10
1628735370000|2021-08-12 02:29:30|19024.15|18904.15|19023.55|18903.55|19025.63|18905.63|19023.55|18903.55|10
1628735380000|2021-08-12 02:29:40|19023.43|18903.43|19020.97|18900.97|19023.62|18903.62|19020.97|18900.97|10
1628735390000|2021-08-12 02:29:50|19020.42|18900.42|19023.01|18903.01|19023.43|18903.43|19020.42|18900.42|10
1628735400000|2021-08-12 02:30:00|19023.11|18903.11|19027.05|18907.05|19027.05|18907.05|19022.54|18902.54|10
1628735410000|2021-08-12 02:30:10|19027.78|18907.78|19029.96|18909.96|19031.43|18911.43|19027.24|18907.24|10
1628735420000|2021-08-12 02:30:20|19029.61|18909.61|19031.05|18911.05|19031.05|18911.05|19029.36|18909.36|10
1628735430000|2021-08-12 02:30:30|19032.28|18912.28|19037.46|18917.46|19037.46|18917.46|19032.11|18912.11|10
1628735440000|2021-08-12 02:30:40|19037.75|18917.75|19039.49|18919.49|19042.38|18922.38|19037.72|18917.72|10
1628735450000|2021-08-12 02:30:50|19039.58|18919.58|19042.07|18922.07|19042.17|18922.17|19039.46|18919.46|9
1628735460000|2021-08-12 02:31:00|19040.74|18920.74|19048.88|18928.88|19048.88|18928.88|19040.74|18920.74|10
1628735470000|2021-08-12 02:31:10|19048.62|18928.62|19050.42|18930.42|19052.66|18932.66|19048.59|18928.59|10
1628735480000|2021-08-12 02:31:20|19050.8|18930.8|19049.24|18929.24|19050.8|18930.8|19044.8|18924.8|10
1628735490000|2021-08-12 02:31:30|19046.33|18926.33|19044.5|18924.5|19046.59|18926.59|19043.04|18923.04|10
1628735500000|2021-08-12 02:31:40|19041.47|18921.47|19040.4|18920.4|19044.05|18924.05|19040.4|18920.4|10
1628735510000|2021-08-12 02:31:50|19040.2|18920.2|19040.78|18920.78|19042.8|18922.8|19040.2|18920.2|10
1628735520000|2021-08-12 02:32:00|19040.31|18920.31|19036.71|18916.71|19040.76|18920.76|19036.71|18916.71|10
1628735530000|2021-08-12 02:32:10|19036.61|18916.61|19029.41|18909.41|19036.61|18916.61|19029.41|18909.41|10
1628735540000|2021-08-12 02:32:20|19030.13|18910.13|19028.77|18908.77|19030.13|18910.13|19026.66|18906.66|10
1628735550000|2021-08-12 02:32:30|19028.6|18908.6|19030.62|18910.62|19030.88|18910.88|19028.6|18908.6|10
1628735560000|2021-08-12 02:32:40|19030.93|18910.93|19028.49|18908.49|19030.93|18910.93|19028.49|18908.49|9
1628735570000|2021-08-12 02:32:50|19027.34|18907.34|19023.36|18903.36|19027.34|18907.34|19023.36|18903.36|10
1628735580000|2021-08-12 02:33:00|19023.03|18903.03|19015.26|18895.26|19023.03|18903.03|19015.26|18895.26|10
1628735590000|2021-08-12 02:33:10|19015.4|18895.4|19013.86|18893.86|19016.33|18896.33|19013.86|18893.86|10
1628735600000|2021-08-12 02:33:20|19013.9|18893.9|19014.46|18894.46|19015.39|18895.39|19013.9|18893.9|10
1628735610000|2021-08-12 02:33:30|19013.64|18893.64|19014.65|18894.65|19014.65|18894.65|19012.89|18892.89|10
1628735620000|2021-08-12 02:33:40|19011.56|18891.56|19011.63|18891.63|19012.48|18892.48|19011.16|18891.16|10
1628735630000|2021-08-12 02:33:50|19012.56|18892.56|19010.71|18890.71|19012.82|18892.82|19010.71|18890.71|10
1628735640000|2021-08-12 02:34:00|19011.15|18891.15|19011.94|18891.94|19012.08|18892.08|19010.91|18890.91|10
1628735650000|2021-08-12 02:34:10|19012.52|18892.52|19011.18|18891.18|19013.22|18893.22|19010.09|18890.09|10
1628735660000|2021-08-12 02:34:20|19011.36|18891.36|19016.17|18896.17|19016.17|18896.17|19011.36|18891.36|10
1628735670000|2021-08-12 02:34:30|19016.48|18896.48|19016.26|18896.26|19018.69|18898.69|19016.26|18896.26|10
1628735680000|2021-08-12 02:34:40|19016.76|18896.76|19018.21|18898.21|19018.21|18898.21|19016.03|18896.03|8
1628735690000|2021-08-12 02:34:50|19018.46|18898.46|19017.51|18897.51|19018.76|18898.76|19016.8|18896.8|9
1628735700000|2021-08-12 02:35:00|19017.58|18897.58|19018.69|18898.69|19019.7|18899.7|19017.58|18897.58|10
1628735710000|2021-08-12 02:35:10|19018.35|18898.35|19023.98|18903.98|19023.98|18903.98|19018.35|18898.35|10
1628735720000|2021-08-12 02:35:20|19024.4|18904.4|19023.24|18903.24|19024.82|18904.82|19023.22|18903.22|10
1628735730000|2021-08-12 02:35:30|19023.26|18903.26|19023.95|18903.95|19025.93|18905.93|19023.26|18903.26|10
1628735740000|2021-08-12 02:35:40|19024.54|18904.54|19024|18904|19024.85|18904.85|19023.93|18903.93|10
1628735750000|2021-08-12 02:35:50|19023.84|18903.84|19020.97|18900.97|19024.3|18904.3|19020.97|18900.97|10
1628735760000|2021-08-12 02:36:00|19021.34|18901.34|19023.86|18903.86|19023.86|18903.86|19020.6|18900.6|10
1628735770000|2021-08-12 02:36:10|19023.95|18903.95|19029.18|18909.18|19029.43|18909.43|19023.95|18903.95|9
1628735780000|2021-08-12 02:36:20|19028.59|18908.59|19028.03|18908.03|19028.59|18908.59|19026.43|18906.43|10
1628735790000|2021-08-12 02:36:30|19027.97|18907.97|19027.91|18907.91|19028.55|18908.55|19027.1|18907.1|9
1628735800000|2021-08-12 02:36:40|19027.86|18907.86|19025.5|18905.5|19027.86|18907.86|19024.92|18904.92|10
1628735810000|2021-08-12 02:36:50|19026.74|18906.74|19027.68|18907.68|19027.99|18907.99|19026.74|18906.74|9
1628735820000|2021-08-12 02:37:00|19027.69|18907.69|19027.26|18907.26|19029.58|18909.58|19027.26|18907.26|9
1628735830000|2021-08-12 02:37:10|19026.35|18906.35|19028.56|18908.56|19028.56|18908.56|19024.13|18904.13|10
1628735840000|2021-08-12 02:37:20|19028.47|18908.47|19031.8|18911.8|19032.19|18912.19|19028.47|18908.47|10
1628735850000|2021-08-12 02:37:30|19031.91|18911.91|19032.97|18912.97|19033.5|18913.5|19031.24|18911.24|10
1628735860000|2021-08-12 02:37:40|19032.99|18912.99|19035.97|18915.97|19035.97|18915.97|19032.93|18912.93|10
1628735870000|2021-08-12 02:37:50|19037.34|18917.34|19042.47|18922.47|19042.47|18922.47|19037.34|18917.34|10
1628735880000|2021-08-12 02:38:00|19042.27|18922.27|19042.06|18922.06|19042.93|18922.93|19040.42|18920.42|10
1628735890000|2021-08-12 02:38:10|19043.02|18923.02|19047.03|18927.03|19047.03|18927.03|19042.69|18922.69|10
1628735900000|2021-08-12 02:38:20|19048.87|18928.87|19058.49|18938.49|19059.21|18939.21|19048.87|18928.87|10
1628735910000|2021-08-12 02:38:30|19057.59|18937.59|19058.66|18938.66|19058.66|18938.66|19053.87|18933.87|10
1628735920000|2021-08-12 02:38:40|19058.89|18938.89|19059.48|18939.48|19059.48|18939.48|19057.94|18937.94|10
1628735930000|2021-08-12 02:38:50|19060.83|18940.83|19062.63|18942.63|19062.63|18942.63|19060.76|18940.76|9
1628735940000|2021-08-12 02:39:00|19062.17|18942.17|19061.09|18941.09|19062.17|18942.17|19057.82|18937.82|10
1628735950000|2021-08-12 02:39:10|19062.52|18942.52|19059.49|18939.49|19063.3|18943.3|19059.49|18939.49|10
1628735960000|2021-08-12 02:39:20|19058.46|18938.46|19057.39|18937.39|19061.28|18941.28|19057.39|18937.39|9
1628735970000|2021-08-12 02:39:30|19057.13|18937.13|19056.83|18936.83|19057.94|18937.94|19056.83|18936.83|10
1628735980000|2021-08-12 02:39:40|19055.36|18935.36|19053.15|18933.15|19056.43|18936.43|19052.35|18932.35|10
1628735990000|2021-08-12 02:39:50|19054.07|18934.07|19051.32|18931.32|19054.24|18934.24|19050.65|18930.65|10
1628736000000|2021-08-12 02:40:00|19050.72|18930.72|19044.12|18924.12|19050.72|18930.72|19044.12|18924.12|10
1628736010000|2021-08-12 02:40:10|19046.05|18926.05|19042.29|18922.29|19046.05|18926.05|19042.29|18922.29|10
1628736020000|2021-08-12 02:40:20|19042.13|18922.13|19041.44|18921.44|19042.6|18922.6|19041.43|18921.43|10
1628736030000|2021-08-12 02:40:30|19041.28|18921.28|19043.64|18923.64|19043.64|18923.64|19041.28|18921.28|9
1628736040000|2021-08-12 02:40:40|19043.79|18923.79|19055.45|18935.45|19055.45|18935.45|19043.79|18923.79|10
1628736050000|2021-08-12 02:40:50|19055.11|18935.11|19063.36|18943.36|19063.36|18943.36|19055.11|18935.11|10
1628736060000|2021-08-12 02:41:00|19063.76|18943.76|19071.81|18951.81|19071.81|18951.81|19063.76|18943.76|10
1628736070000|2021-08-12 02:41:10|19069.96|18949.96|19071.53|18951.53|19072.07|18952.07|19069.96|18949.96|10
1628736080000|2021-08-12 02:41:20|19070.85|18950.85|19066.89|18946.89|19070.85|18950.85|19065.62|18945.62|9
1628736090000|2021-08-12 02:41:30|19066.78|18946.78|19066.5|18946.5|19067.06|18947.06|19065.51|18945.51|10
1628736100000|2021-08-12 02:41:40|19066.78|18946.78|19068.32|18948.32|19068.32|18948.32|19066.7|18946.7|10
1628736110000|2021-08-12 02:41:50|19068.18|18948.18|19064.83|18944.83|19068.6|18948.6|19064.83|18944.83|10
1628736120000|2021-08-12 02:42:00|19064.48|18944.48|19059.75|18939.75|19064.51|18944.51|19059.75|18939.75|10
1628736130000|2021-08-12 02:42:10|19059.42|18939.42|19054.41|18934.41|19059.42|18939.42|19054.2|18934.2|10
1628736140000|2021-08-12 02:42:20|19053.82|18933.82|19054.17|18934.17|19054.41|18934.41|19053.23|18933.23|10
1628736150000|2021-08-12 02:42:30|19053.94|18933.94|19052.68|18932.68|19054.06|18934.06|19052.68|18932.68|9
1628736160000|2021-08-12 02:42:40|19054.05|18934.05|19054.95|18934.95|19054.95|18934.95|19052.79|18932.79|10
1628736170000|2021-08-12 02:42:50|19054.85|18934.85|19050.87|18930.87|19054.85|18934.85|19050.58|18930.58|9
1628736180000|2021-08-12 02:43:00|19051.9|18931.9|19052.25|18932.25|19052.51|18932.51|19051.76|18931.76|10
1628736190000|2021-08-12 02:43:10|19050.89|18930.89|19051.25|18931.25|19051.25|18931.25|19050.48|18930.48|9
1628736200000|2021-08-12 02:43:20|19050.81|18930.81|19053.82|18933.82|19054.1|18934.1|19050.81|18930.81|10
1628736210000|2021-08-12 02:43:30|19048.04|18928.04|19046.49|18926.49|19048.04|18928.04|19046.28|18926.28|9
1628736220000|2021-08-12 02:43:40|19047.66|18927.66|19044.96|18924.96|19047.66|18927.66|19044.96|18924.96|10
1628736230000|2021-08-12 02:43:50|19044.86|18924.86|19044.21|18924.21|19044.87|18924.87|19044.14|18924.14|9
1628736240000|2021-08-12 02:44:00|19044.36|18924.36|19042.73|18922.73|19044.36|18924.36|19042.73|18922.73|10
1628736250000|2021-08-12 02:44:10|19042.57|18922.57|19042.67|18922.67|19043.82|18923.82|19042.57|18922.57|10
1628736260000|2021-08-12 02:44:20|19042.39|18922.39|19041.42|18921.42|19043.27|18923.27|19041.42|18921.42|10
1628736270000|2021-08-12 02:44:30|19041.47|18921.47|19043.72|18923.72|19043.72|18923.72|19039.71|18919.71|10
1628736280000|2021-08-12 02:44:40|19046.1|18926.1|19045.41|18925.41|19047.83|18927.83|19045.41|18925.41|10
1628736290000|2021-08-12 02:44:50|19045.29|18925.29|19044.72|18924.72|19045.53|18925.53|19044.72|18924.72|9
1628736300000|2021-08-12 02:45:00|19044.11|18924.11|19043.6|18923.6|19045.22|18925.22|19043.6|18923.6|10
1628736310000|2021-08-12 02:45:10|19044.13|18924.13|19038.56|18918.56|19044.13|18924.13|19038.56|18918.56|10
1628736320000|2021-08-12 02:45:20|19039.39|18919.39|19038.4|18918.4|19039.39|18919.39|19037.49|18917.49|10
1628736330000|2021-08-12 02:45:30|19037.64|18917.64|19033.85|18913.85|19037.64|18917.64|19033.85|18913.85|9
1628736340000|2021-08-12 02:45:40|19033.9|18913.9|19029.9|18909.9|19034.03|18914.03|19029.9|18909.9|10
1628736350000|2021-08-12 02:45:50|19029.01|18909.01|19021.86|18901.86|19029.01|18909.01|19021.86|18901.86|10
1628736360000|2021-08-12 02:46:00|19018.77|18898.77|19021.95|18901.95|19022.44|18902.44|19018.52|18898.52|10
1628736370000|2021-08-12 02:46:10|19022.16|18902.16|19020.34|18900.34|19022.16|18902.16|19020.34|18900.34|10
1628736380000|2021-08-12 02:46:20|19019.74|18899.74|19017.87|18897.87|19019.74|18899.74|19017.56|18897.56|10
1628736390000|2021-08-12 02:46:30|19017.77|18897.77|19012.64|18892.64|19017.77|18897.77|19012.32|18892.32|10
1628736400000|2021-08-12 02:46:40|19014.27|18894.27|19007.19|18887.19|19014.27|18894.27|19007.19|18887.19|10
1628736410000|2021-08-12 02:46:50|19008.07|18888.07|19005.77|18885.77|19008.29|18888.29|19005.06|18885.06|9
1628736420000|2021-08-12 02:47:00|19006.35|18886.35|19007.18|18887.18|19008.22|18888.22|19006.35|18886.35|10
1628736430000|2021-08-12 02:47:10|19008.86|18888.86|19010.94|18890.94|19010.94|18890.94|19008.65|18888.65|10
1628736440000|2021-08-12 02:47:20|19010.04|18890.04|19013.6|18893.6|19014.81|18894.81|19009.89|18889.89|10
1628736450000|2021-08-12 02:47:30|19015.08|18895.08|19014.3|18894.3|19016.54|18896.54|19013.86|18893.86|10
1628736460000|2021-08-12 02:47:40|19015.28|18895.28|19012.9|18892.9|19015.28|18895.28|19012.9|18892.9|10
1628736470000|2021-08-12 02:47:50|19013.1|18893.1|19011.14|18891.14|19013.1|18893.1|19010.61|18890.61|9
1628736480000|2021-08-12 02:48:00|19009.53|18889.53|19009.7|18889.7|19009.79|18889.79|19008.59|18888.59|9
1628736490000|2021-08-12 02:48:10|19009.26|18889.26|19012.62|18892.62|19012.88|18892.88|19009.26|18889.26|9
1628736500000|2021-08-12 02:48:20|19013.75|18893.75|19009.9|18889.9|19013.87|18893.87|19009.82|18889.82|10
1628736510000|2021-08-12 02:48:30|19009.44|18889.44|19010.22|18890.22|19010.96|18890.96|19008.9|18888.9|10
1628736520000|2021-08-12 02:48:40|19010.42|18890.42|19009.01|18889.01|19010.58|18890.58|19008.53|18888.53|10
1628736530000|2021-08-12 02:48:50|19007.96|18887.96|19006.43|18886.43|19007.96|18887.96|19006.06|18886.06|10
1628736540000|2021-08-12 02:49:00|19007.29|18887.29|19004.38|18884.38|19007.29|18887.29|19004.38|18884.38|10
1628736550000|2021-08-12 02:49:10|19003.85|18883.85|19007.37|18887.37|19007.37|18887.37|19003.85|18883.85|10
1628736560000|2021-08-12 02:49:20|19007.18|18887.18|19004.68|18884.68|19007.18|18887.18|19004.47|18884.47|10
1628736570000|2021-08-12 02:49:30|19004.69|18884.69|19003.89|18883.89|19004.97|18884.97|19002.61|18882.61|10
1628736580000|2021-08-12 02:49:40|19003.73|18883.73|19001.94|18881.94|19003.9|18883.9|19001.89|18881.89|10
1628736590000|2021-08-12 02:49:50|19001.85|18881.85|19001.65|18881.65|19002.25|18882.25|19001.35|18881.35|10
1628736600000|2021-08-12 02:50:00|19002.21|18882.21|19002.31|18882.31|19002.53|18882.53|19002.17|18882.17|10
1628736610000|2021-08-12 02:50:10|19002.33|18882.33|19004.04|18884.04|19005.28|18885.28|19002.26|18882.26|9
1628736620000|2021-08-12 02:50:20|19004.8|18884.8|19004.32|18884.32|19005.31|18885.31|19003.56|18883.56|10
1628736630000|2021-08-12 02:50:30|19004.63|18884.63|19006.78|18886.78|19006.97|18886.97|19004.63|18884.63|8
1628736640000|2021-08-12 02:50:40|19008.06|18888.06|19009.08|18889.08|19010.28|18890.28|19008.06|18888.06|10
1628736650000|2021-08-12 02:50:50|19009.29|18889.29|19014.4|18894.4|19014.4|18894.4|19009.11|18889.11|10
1628736660000|2021-08-12 02:51:00|19015.71|18895.71|19017.28|18897.28|19018.05|18898.05|19015.71|18895.71|10
1628736670000|2021-08-12 02:51:10|19017.06|18897.06|19016.83|18896.83|19017.24|18897.24|19015.77|18895.77|9
1628736680000|2021-08-12 02:51:20|19016.39|18896.39|19024.09|18904.09|19024.09|18904.09|19016.39|18896.39|10
1628736690000|2021-08-12 02:51:30|19023.54|18903.54|19024.76|18904.76|19025.02|18905.02|19023.54|18903.54|10
1628736700000|2021-08-12 02:51:40|19026.24|18906.24|19027.8|18907.8|19028.03|18908.03|19026.24|18906.24|10
1628736710000|2021-08-12 02:51:50|19028.1|18908.1|19028.05|18908.05|19028.13|18908.13|19027.42|18907.42|10
1628736720000|2021-08-12 02:52:00|19028.68|18908.68|19027.76|18907.76|19029.33|18909.33|19027.76|18907.76|10
1628736730000|2021-08-12 02:52:10|19027.46|18907.46|19028.59|18908.59|19030.71|18910.71|19027.46|18907.46|10
1628736740000|2021-08-12 02:52:20|19027.27|18907.27|19028.24|18908.24|19028.46|18908.46|19027.27|18907.27|10
1628736750000|2021-08-12 02:52:30|19028.15|18908.15|19028.34|18908.34|19028.34|18908.34|19027.72|18907.72|10
1628736760000|2021-08-12 02:52:40|19027.77|18907.77|19027.97|18907.97|19027.97|18907.97|19026.43|18906.43|10
1628736770000|2021-08-12 02:52:50|19027.81|18907.81|19026.44|18906.44|19028.03|18908.03|19026.31|18906.31|10
1628736780000|2021-08-12 02:53:00|19026.57|18906.57|19025.01|18905.01|19026.88|18906.88|19025.01|18905.01|9
1628736790000|2021-08-12 02:53:10|19024.76|18904.76|19022.74|18902.74|19024.76|18904.76|19022.74|18902.74|8
1628736800000|2021-08-12 02:53:20|19022.65|18902.65|19018.28|18898.28|19022.65|18902.65|19017.29|18897.29|10
1628736810000|2021-08-12 02:53:30|19018.12|18898.12|19019.19|18899.19|19019.53|18899.53|19018.12|18898.12|10
1628736820000|2021-08-12 02:53:40|19018.83|18898.83|19019.47|18899.47|19020.31|18900.31|19018.83|18898.83|10
1628736830000|2021-08-12 02:53:50|19017.56|18897.56|19013.72|18893.72|19017.56|18897.56|19013.72|18893.72|9
1628736840000|2021-08-12 02:54:00|19013.08|18893.08|19012.56|18892.56|19013.14|18893.14|19012.51|18892.51|10
1628736850000|2021-08-12 02:54:10|19012.65|18892.65|19012.19|18892.19|19012.65|18892.65|19011.19|18891.19|10
1628736860000|2021-08-12 02:54:20|19011.84|18891.84|19014.76|18894.76|19014.85|18894.85|19011.84|18891.84|9
1628736870000|2021-08-12 02:54:30|19015.01|18895.01|19011.33|18891.33|19017.28|18897.28|19011.33|18891.33|10
1628736880000|2021-08-12 02:54:40|19012.03|18892.03|19015.71|18895.71|19015.71|18895.71|19010.46|18890.46|10
1628736890000|2021-08-12 02:54:50|19015.6|18895.6|19020.51|18900.51|19020.51|18900.51|19015.46|18895.46|9
1628736900000|2021-08-12 02:55:00|19021.96|18901.96|19025.62|18905.62|19025.62|18905.62|19021.96|18901.96|10
1628736910000|2021-08-12 02:55:10|19024.43|18904.43|19026.23|18906.23|19026.97|18906.97|19023.19|18903.19|10
1628736920000|2021-08-12 02:55:20|19024.59|18904.59|19023.78|18903.78|19025.16|18905.16|19023.78|18903.78|9
1628736930000|2021-08-12 02:55:30|19023.37|18903.37|19023.38|18903.38|19024.74|18904.74|19022.19|18902.19|10
1628736940000|2021-08-12 02:55:40|19022.48|18902.48|19021.14|18901.14|19022.48|18902.48|19020.39|18900.39|10
1628736950000|2021-08-12 02:55:50|19022.83|18902.83|19017.37|18897.37|19022.89|18902.89|19017.37|18897.37|10
1628736960000|2021-08-12 02:56:00|19017.45|18897.45|19014.46|18894.46|19017.45|18897.45|19014.42|18894.42|10
1628736970000|2021-08-12 02:56:10|19014.32|18894.32|19012.74|18892.74|19014.32|18894.32|19011.37|18891.37|10
1628736980000|2021-08-12 02:56:20|19012.63|18892.63|19013.48|18893.48|19013.67|18893.67|19011.1|18891.1|10
1628736990000|2021-08-12 02:56:30|19013.84|18893.84|19016.69|18896.69|19016.69|18896.69|19013.84|18893.84|10
1628737000000|2021-08-12 02:56:40|19016.86|18896.86|19018.88|18898.88|19018.88|18898.88|19016.81|18896.81|10
1628737010000|2021-08-12 02:56:50|19019|18899|19023.97|18903.97|19023.97|18903.97|19019|18899|10
1628737020000|2021-08-12 02:57:00|19023.48|18903.48|19026.73|18906.73|19026.73|18906.73|19023.48|18903.48|10
1628737030000|2021-08-12 02:57:10|19026.99|18906.99|19029.09|18909.09|19030.43|18910.43|19026.99|18906.99|10
1628737040000|2021-08-12 02:57:20|19029.88|18909.88|19031.61|18911.61|19031.61|18911.61|19029.06|18909.06|10
1628737050000|2021-08-12 02:57:30|19031.74|18911.74|19035.44|18915.44|19035.44|18915.44|19030.49|18910.49|10
1628737060000|2021-08-12 02:57:40|19035.7|18915.7|19036.28|18916.28|19038.55|18918.55|19035.7|18915.7|10
1628737070000|2021-08-12 02:57:50|19037.48|18917.48|19037.89|18917.89|19037.97|18917.97|19036.58|18916.58|10
1628737080000|2021-08-12 02:58:00|19038.15|18918.15|19038.16|18918.16|19038.24|18918.24|19034.98|18914.98|10
1628737090000|2021-08-12 02:58:10|19037.87|18917.87|19036.24|18916.24|19038.22|18918.22|19035.96|18915.96|9
1628737100000|2021-08-12 02:58:20|19036.59|18916.59|19035.41|18915.41|19037.51|18917.51|19034.66|18914.66|10
1628737110000|2021-08-12 02:58:30|19033.79|18913.79|19031.91|18911.91|19033.93|18913.93|19031.5|18911.5|10
1628737120000|2021-08-12 02:58:40|19031.73|18911.73|19033.62|18913.62|19033.62|18913.62|19030.87|18910.87|10
1628737130000|2021-08-12 02:58:50|19033.87|18913.87|19035.45|18915.45|19035.48|18915.48|19033.87|18913.87|10
1628737140000|2021-08-12 02:59:00|19035.6|18915.6|19035.95|18915.95|19035.95|18915.95|19035.44|18915.44|8
1628737150000|2021-08-12 02:59:10|19035.96|18915.96|19036.55|18916.55|19036.78|18916.78|19035.96|18915.96|10
1628737160000|2021-08-12 02:59:20|19034.9|18914.9|19032.21|18912.21|19034.9|18914.9|19032.21|18912.21|10
1628737170000|2021-08-12 02:59:30|19032.07|18912.07|19031.29|18911.29|19032.9|18912.9|19031.29|18911.29|10
1628737180000|2021-08-12 02:59:40|19031.45|18911.45|19034.97|18914.97|19034.97|18914.97|19031.45|18911.45|9
1628737190000|2021-08-12 02:59:50|19035.15|18915.15|19036.68|18916.68|19036.81|18916.81|19034.89|18914.89|10
1628737200000|2021-08-12 03:00:00|19037.31|18917.31|19038.5|18918.5|19038.5|18918.5|19037.31|18917.31|10
1628737210000|2021-08-12 03:00:10|19038.71|18918.71|19039.1|18919.1|19040.32|18920.32|19038.71|18918.71|10
1628737220000|2021-08-12 03:00:20|19038.92|18918.92|19040.22|18920.22|19042.89|18922.89|19038.92|18918.92|10
1628737230000|2021-08-12 03:00:30|19040.01|18920.01|19039.1|18919.1|19042.85|18922.85|19039.1|18919.1|10
1628737240000|2021-08-12 03:00:40|19040.91|18920.91|19038.5|18918.5|19040.91|18920.91|19037.57|18917.57|10
1628737250000|2021-08-12 03:00:50|19038.41|18918.41|19037.92|18917.92|19039.71|18919.71|19037.83|18917.83|10
1628737260000|2021-08-12 03:01:00|19037.77|18917.77|19033.71|18913.71|19037.77|18917.77|19033.71|18913.71|10
1628737270000|2021-08-12 03:01:10|19033.84|18913.84|19025.02|18905.02|19033.94|18913.94|19025.02|18905.02|10
1628737280000|2021-08-12 03:01:20|19024.93|18904.93|19018.39|18898.39|19024.93|18904.93|19018.39|18898.39|10
1628737290000|2021-08-12 03:01:30|19018.16|18898.16|19018.74|18898.74|19019.45|18899.45|19018.16|18898.16|10
1628737300000|2021-08-12 03:01:40|19018.53|18898.53|19014.75|18894.75|19018.53|18898.53|19014.75|18894.75|10
1628737310000|2021-08-12 03:01:50|19014.82|18894.82|19013.83|18893.83|19015.93|18895.93|19013.77|18893.77|10
1628737320000|2021-08-12 03:02:00|19013.73|18893.73|19015.8|18895.8|19015.8|18895.8|19013.73|18893.73|10
1628737330000|2021-08-12 03:02:10|19015.93|18895.93|19013.61|18893.61|19016.41|18896.41|19013.61|18893.61|8
1628737340000|2021-08-12 03:02:20|19012.66|18892.66|19002.24|18882.24|19012.73|18892.73|19002.24|18882.24|9
1628737350000|2021-08-12 03:02:30|19001.66|18881.66|19002|18882|19003.24|18883.24|19001.66|18881.66|10
1628737360000|2021-08-12 03:02:40|19002.01|18882.01|18999.35|18879.35|19002.01|18882.01|18999.35|18879.35|10
1628737370000|2021-08-12 03:02:50|18999.33|18879.33|18998.67|18878.67|18999.72|18879.72|18998.67|18878.67|10
1628737380000|2021-08-12 03:03:00|18998.46|18878.46|18996.56|18876.56|18998.77|18878.77|18996|18876|10
1628737390000|2021-08-12 03:03:10|18996.7|18876.7|18995.79|18875.79|18997.85|18877.85|18995.79|18875.79|10
1628737400000|2021-08-12 03:03:20|18995.37|18875.37|18996.28|18876.28|18996.29|18876.29|18994.53|18874.53|10
1628737410000|2021-08-12 03:03:30|18996.14|18876.14|18991.12|18871.12|18996.14|18876.14|18991.12|18871.12|9
1628737420000|2021-08-12 03:03:40|18991.1|18871.1|18979.19|18859.19|18991.1|18871.1|18978.95|18858.95|10
1628737430000|2021-08-12 03:03:50|18979.23|18859.23|18972.17|18852.17|18979.23|18859.23|18970.88|18850.88|10
1628737440000|2021-08-12 03:04:00|18971.5|18851.5|18969.69|18849.69|18971.5|18851.5|18968.61|18848.61|10
1628737450000|2021-08-12 03:04:10|18969.34|18849.34|18967.01|18847.01|18969.84|18849.84|18966.99|18846.99|10
1628737460000|2021-08-12 03:04:20|18966.8|18846.8|18972.46|18852.46|18972.46|18852.46|18966.8|18846.8|10
1628737470000|2021-08-12 03:04:30|18973.22|18853.22|18972.08|18852.08|18973.22|18853.22|18970.54|18850.54|10
1628737480000|2021-08-12 03:04:40|18972.14|18852.14|18971.73|18851.73|18973.22|18853.22|18971.73|18851.73|9
1628737490000|2021-08-12 03:04:50|18971.58|18851.58|18968.86|18848.86|18971.58|18851.58|18968.86|18848.86|10
1628737500000|2021-08-12 03:05:00|18968.6|18848.6|18965.31|18845.31|18968.6|18848.6|18965.01|18845.01|10
1628737510000|2021-08-12 03:05:10|18965.03|18845.03|18965.77|18845.77|18965.77|18845.77|18963.92|18843.92|10
1628737520000|2021-08-12 03:05:20|18967.28|18847.28|18969.16|18849.16|18969.16|18849.16|18966.14|18846.14|10
1628737530000|2021-08-12 03:05:30|18970.25|18850.25|18976.33|18856.33|18976.33|18856.33|18970.25|18850.25|9
1628737540000|2021-08-12 03:05:40|18978.81|18858.81|18977.86|18857.86|18978.81|18858.81|18976.76|18856.76|10
1628737550000|2021-08-12 03:05:50|18977.84|18857.84|18980.37|18860.37|18982.68|18862.68|18977.84|18857.84|9
1628737560000|2021-08-12 03:06:00|18980.36|18860.36|18982.26|18862.26|18982.58|18862.58|18980.36|18860.36|10
1628737570000|2021-08-12 03:06:10|18982.89|18862.89|18984.77|18864.77|18984.77|18864.77|18982.61|18862.61|10
1628737580000|2021-08-12 03:06:20|18984.95|18864.95|18986.86|18866.86|18986.87|18866.87|18984.82|18864.82|10
1628737590000|2021-08-12 03:06:30|18986.54|18866.54|18984.48|18864.48|18986.54|18866.54|18984.48|18864.48|10
1628737600000|2021-08-12 03:06:40|18984.49|18864.49|18982.81|18862.81|18984.49|18864.49|18982.81|18862.81|10
1628737610000|2021-08-12 03:06:50|18983.35|18863.35|18983.13|18863.13|18983.35|18863.35|18981.88|18861.88|10
1628737620000|2021-08-12 03:07:00|18983.19|18863.19|18980.09|18860.09|18983.66|18863.66|18979.15|18859.15|10
1628737630000|2021-08-12 03:07:10|18980.3|18860.3|18978.83|18858.83|18980.3|18860.3|18977.9|18857.9|10
1628737640000|2021-08-12 03:07:20|18978.9|18858.9|18979.87|18859.87|18979.87|18859.87|18977.28|18857.28|10
1628737650000|2021-08-12 03:07:30|18980|18860|18977.61|18857.61|18980.27|18860.27|18977.11|18857.11|9
1628737660000|2021-08-12 03:07:40|18979.03|18859.03|18978.27|18858.27|18979.03|18859.03|18977.4|18857.4|9
1628737670000|2021-08-12 03:07:50|18978.04|18858.04|18975.2|18855.2|18978.04|18858.04|18974.98|18854.98|10
1628737680000|2021-08-12 03:08:00|18976.15|18856.15|18975.33|18855.33|18976.42|18856.42|18974.93|18854.93|10
1628737690000|2021-08-12 03:08:10|18975.06|18855.06|18974.84|18854.84|18976.12|18856.12|18974.13|18854.13|10
1628737700000|2021-08-12 03:08:20|18974.75|18854.75|18975.38|18855.38|18975.38|18855.38|18974.17|18854.17|10
1628737710000|2021-08-12 03:08:30|18975.28|18855.28|18974.23|18854.23|18975.28|18855.28|18973.37|18853.37|10
1628737720000|2021-08-12 03:08:40|18973.78|18853.78|18970.89|18850.89|18973.78|18853.78|18970.89|18850.89|10
1628737730000|2021-08-12 03:08:50|18970.97|18850.97|18970.26|18850.26|18972.16|18852.16|18970|18850|10
1628737740000|2021-08-12 03:09:00|18970.03|18850.03|18973.04|18853.04|18973.04|18853.04|18969.75|18849.75|10
1628737750000|2021-08-12 03:09:10|18971.62|18851.62|18972.54|18852.54|18972.87|18852.87|18971.41|18851.41|8
1628737760000|2021-08-12 03:09:20|18972.33|18852.33|18971.58|18851.58|18972.55|18852.55|18970.87|18850.87|9
1628737770000|2021-08-12 03:09:30|18971.6|18851.6|18973.68|18853.68|18974.91|18854.91|18971.56|18851.56|10
1628737780000|2021-08-12 03:09:40|18973.82|18853.82|18971.55|18851.55|18973.82|18853.82|18971.55|18851.55|10
1628737790000|2021-08-12 03:09:50|18971.62|18851.62|18972.83|18852.83|18972.94|18852.94|18971.05|18851.05|10
1628737800000|2021-08-12 03:10:00|18973.17|18853.17|18973.4|18853.4|18973.92|18853.92|18973.15|18853.15|10
1628737810000|2021-08-12 03:10:10|18973.24|18853.24|18975.61|18855.61|18975.61|18855.61|18973.24|18853.24|10
1628737820000|2021-08-12 03:10:20|18975.72|18855.72|18975.83|18855.83|18976.36|18856.36|18975.7|18855.7|10
1628737830000|2021-08-12 03:10:30|18975.71|18855.71|18978.88|18858.88|18978.88|18858.88|18975.71|18855.71|10
1628737840000|2021-08-12 03:10:40|18979.1|18859.1|18975.61|18855.61|18979.49|18859.49|18975.61|18855.61|10
1628737850000|2021-08-12 03:10:50|18973.63|18853.63|18973.46|18853.46|18973.83|18853.83|18972.63|18852.63|10
1628737860000|2021-08-12 03:11:00|18973.34|18853.34|18974.35|18854.35|18974.44|18854.44|18973.15|18853.15|10
1628737870000|2021-08-12 03:11:10|18974.66|18854.66|18974.14|18854.14|18974.75|18854.75|18974.14|18854.14|10
1628737880000|2021-08-12 03:11:20|18973.91|18853.91|18973.68|18853.68|18975.55|18855.55|18973.49|18853.49|10
1628737890000|2021-08-12 03:11:30|18974.14|18854.14|18979.25|18859.25|18979.25|18859.25|18974.14|18854.14|10
1628737900000|2021-08-12 03:11:40|18979.87|18859.87|18985.97|18865.97|18986.46|18866.46|18979.87|18859.87|10
1628737910000|2021-08-12 03:11:50|18986.56|18866.56|18988.68|18868.68|18990.08|18870.08|18986.56|18866.56|10
1628737920000|2021-08-12 03:12:00|18990.09|18870.09|18990.11|18870.11|18991.76|18871.76|18990.07|18870.07|10
1628737930000|2021-08-12 03:12:10|18990.29|18870.29|18994.17|18874.17|18994.23|18874.23|18990.29|18870.29|10
1628737940000|2021-08-12 03:12:20|18994.5|18874.5|18997.03|18877.03|18997.03|18877.03|18993.32|18873.32|10
1628737950000|2021-08-12 03:12:30|18996.7|18876.7|18999.56|18879.56|18999.56|18879.56|18996.7|18876.7|10
1628737960000|2021-08-12 03:12:40|19000.43|18880.43|19001.24|18881.24|19001.68|18881.68|18999.79|18879.79|10
1628737970000|2021-08-12 03:12:50|19001.4|18881.4|18999.94|18879.94|19001.4|18881.4|18999.94|18879.94|10
1628737980000|2021-08-12 03:13:00|19000.72|18880.72|19000.55|18880.55|19001.08|18881.08|19000.55|18880.55|10
1628737990000|2021-08-12 03:13:10|18998.58|18878.58|18997.87|18877.87|18999.41|18879.41|18997.87|18877.87|10
1628738000000|2021-08-12 03:13:20|18996.66|18876.66|18986.93|18866.93|18996.66|18876.66|18985.2|18865.2|10
1628738010000|2021-08-12 03:13:30|18985.63|18865.63|18985.06|18865.06|18985.86|18865.86|18984.19|18864.19|10
1628738020000|2021-08-12 03:13:40|18985.6|18865.6|18988.63|18868.63|18988.63|18868.63|18985.6|18865.6|10
1628738030000|2021-08-12 03:13:50|18989.42|18869.42|18991.85|18871.85|18991.85|18871.85|18988.84|18868.84|10
1628738040000|2021-08-12 03:14:00|18991.09|18871.09|18990.33|18870.33|18991.42|18871.42|18990.33|18870.33|10
1628738050000|2021-08-12 03:14:10|18990.16|18870.16|18986.42|18866.42|18990.16|18870.16|18986.42|18866.42|10
1628738060000|2021-08-12 03:14:20|18985.95|18865.95|18986.42|18866.42|18986.42|18866.42|18984.93|18864.93|9
1628738070000|2021-08-12 03:14:30|18986.12|18866.12|18984.44|18864.44|18986.12|18866.12|18984.44|18864.44|10
1628738080000|2021-08-12 03:14:40|18984.53|18864.53|18984.54|18864.54|18985.69|18865.69|18984.13|18864.13|10
1628738090000|2021-08-12 03:14:50|18984.37|18864.37|18983.32|18863.32|18985.08|18865.08|18983.32|18863.32|9
1628738100000|2021-08-12 03:15:00|18983.1|18863.1|18984.08|18864.08|18985.21|18865.21|18983.1|18863.1|10
1628738110000|2021-08-12 03:15:10|18984.25|18864.25|18986.42|18866.42|18986.42|18866.42|18983.98|18863.98|10
1628738120000|2021-08-12 03:15:20|18986.69|18866.69|18988.13|18868.13|18988.18|18868.18|18986.69|18866.69|9
1628738130000|2021-08-12 03:15:30|18988.39|18868.39|18994.16|18874.16|18994.16|18874.16|18988.39|18868.39|8
1628738140000|2021-08-12 03:15:40|18994.27|18874.27|18993.49|18873.49|18995.99|18875.99|18992.13|18872.13|10
1628738150000|2021-08-12 03:15:50|18993.5|18873.5|18995.92|18875.92|18996.15|18876.15|18993.5|18873.5|9
1628738160000|2021-08-12 03:16:00|18995.96|18875.96|18992.27|18872.27|18995.96|18875.96|18991.71|18871.71|10
1628738170000|2021-08-12 03:16:10|18992.14|18872.14|18989.78|18869.78|18992.14|18872.14|18988.28|18868.28|10
1628738180000|2021-08-12 03:16:20|18989.39|18869.39|18992.13|18872.13|18992.13|18872.13|18989.27|18869.27|9
1628738190000|2021-08-12 03:16:30|18992.16|18872.16|18989.47|18869.47|18992.19|18872.19|18989.47|18869.47|10
1628738200000|2021-08-12 03:16:40|18990.67|18870.67|18987.04|18867.04|18990.67|18870.67|18986.16|18866.16|10
1628738210000|2021-08-12 03:16:50|18987.05|18867.05|18984.88|18864.88|18987.19|18867.19|18984.88|18864.88|10
1628738220000|2021-08-12 03:17:00|18984.83|18864.83|18982.49|18862.49|18984.83|18864.83|18982.4|18862.4|10
1628738230000|2021-08-12 03:17:10|18982.64|18862.64|18982.48|18862.48|18983.62|18863.62|18982.47|18862.47|10
1628738240000|2021-08-12 03:17:20|18982.73|18862.73|18981.87|18861.87|18983.07|18863.07|18981.28|18861.28|10
1628738250000|2021-08-12 03:17:30|18981.82|18861.82|18977.95|18857.95|18981.82|18861.82|18977.95|18857.95|10
1628738260000|2021-08-12 03:17:40|18977.82|18857.82|18977.23|18857.23|18977.91|18857.91|18975.95|18855.95|10
1628738270000|2021-08-12 03:17:50|18977.21|18857.21|18977.34|18857.34|18977.34|18857.34|18975.93|18855.93|9
1628738280000|2021-08-12 03:18:00|18977.31|18857.31|18975.39|18855.39|18977.35|18857.35|18975.39|18855.39|10
1628738290000|2021-08-12 03:18:10|18974.91|18854.91|18968.41|18848.41|18974.91|18854.91|18968.41|18848.41|10
1628738300000|2021-08-12 03:18:20|18968.59|18848.59|18956.57|18836.57|18968.59|18848.59|18955.96|18835.96|10
1628738310000|2021-08-12 03:18:30|18957.78|18837.78|18950.18|18830.18|18957.78|18837.78|18950.18|18830.18|10
1628738320000|2021-08-12 03:18:40|18948.08|18828.08|18942.72|18822.72|18948.12|18828.12|18942.72|18822.72|10
1628738330000|2021-08-12 03:18:50|18941.57|18821.57|18943.44|18823.44|18943.89|18823.89|18941.57|18821.57|10
1628738340000|2021-08-12 03:19:00|18943.83|18823.83|18943.47|18823.47|18944.1|18824.1|18943.32|18823.32|9
1628738350000|2021-08-12 03:19:10|18942.11|18822.11|18942.06|18822.06|18942.32|18822.32|18941.77|18821.77|10
1628738360000|2021-08-12 03:19:20|18942.43|18822.43|18940.94|18820.94|18943.02|18823.02|18940.94|18820.94|10
1628738370000|2021-08-12 03:19:30|18940.51|18820.51|18939.71|18819.71|18940.51|18820.51|18938.81|18818.81|9
1628738380000|2021-08-12 03:19:40|18939.61|18819.61|18937.23|18817.23|18939.61|18819.61|18937.23|18817.23|10
1628738390000|2021-08-12 03:19:50|18936.9|18816.9|18925.31|18805.31|18936.9|18816.9|18925.31|18805.31|10
1628738400000|2021-08-12 03:20:00|18923.39|18803.39|18917.74|18797.74|18924.18|18804.18|18917.74|18797.74|10
1628738410000|2021-08-12 03:20:10|18917.55|18797.55|18919.72|18799.72|18919.72|18799.72|18917.55|18797.55|9
1628738420000|2021-08-12 03:20:20|18920.47|18800.47|18919.55|18799.55|18920.47|18800.47|18917.98|18797.98|10
1628738430000|2021-08-12 03:20:30|18919.8|18799.8|18922.93|18802.93|18923.04|18803.04|18919.8|18799.8|10
1628738440000|2021-08-12 03:20:40|18923.03|18803.03|18924.78|18804.78|18924.78|18804.78|18922.63|18802.63|10
1628738450000|2021-08-12 03:20:50|18925.89|18805.89|18928.53|18808.53|18930.21|18810.21|18925.89|18805.89|10
1628738460000|2021-08-12 03:21:00|18928.92|18808.92|18932.07|18812.07|18932.12|18812.12|18928.85|18808.85|10
1628738470000|2021-08-12 03:21:10|18932.96|18812.96|18933.51|18813.51|18933.6|18813.6|18932.54|18812.54|10
1628738480000|2021-08-12 03:21:20|18933.47|18813.47|18932.79|18812.79|18933.64|18813.64|18932.66|18812.66|10
1628738490000|2021-08-12 03:21:30|18932.76|18812.76|18932.89|18812.89|18932.89|18812.89|18931.6|18811.6|9
1628738500000|2021-08-12 03:21:40|18932.88|18812.88|18936.91|18816.91|18936.91|18816.91|18932.76|18812.76|10
1628738510000|2021-08-12 03:21:50|18936.94|18816.94|18935.49|18815.49|18937.07|18817.07|18935.49|18815.49|9
1628738520000|2021-08-12 03:22:00|18936|18816|18937.79|18817.79|18938.07|18818.07|18935.77|18815.77|10
1628738530000|2021-08-12 03:22:10|18938.04|18818.04|18939.59|18819.59|18940.16|18820.16|18937.74|18817.74|10
1628738540000|2021-08-12 03:22:20|18939.49|18819.49|18937.08|18817.08|18939.59|18819.59|18937.05|18817.05|9
1628738550000|2021-08-12 03:22:30|18937|18817|18936.73|18816.73|18937.05|18817.05|18935.86|18815.86|10
1628738560000|2021-08-12 03:22:40|18937.65|18817.65|18941.24|18821.24|18941.32|18821.32|18937.65|18817.65|10
1628738570000|2021-08-12 03:22:50|18941.67|18821.67|18941.6|18821.6|18942.75|18822.75|18941.6|18821.6|10
1628738580000|2021-08-12 03:23:00|18941.26|18821.26|18943.03|18823.03|18943.04|18823.04|18940.9|18820.9|10
1628738590000|2021-08-12 03:23:10|18944.3|18824.3|18945.73|18825.73|18945.96|18825.96|18944.3|18824.3|10
1628738600000|2021-08-12 03:23:20|18945.65|18825.65|18943.68|18823.68|18946.33|18826.33|18943.68|18823.68|10
1628738610000|2021-08-12 03:23:30|18943.46|18823.46|18943.01|18823.01|18943.67|18823.67|18942.9|18822.9|10
1628738620000|2021-08-12 03:23:40|18942.91|18822.91|18941.8|18821.8|18942.91|18822.91|18941.29|18821.29|10
1628738630000|2021-08-12 03:23:50|18941.72|18821.72|18944.15|18824.15|18944.15|18824.15|18941.58|18821.58|10
1628738640000|2021-08-12 03:24:00|18944.35|18824.35|18945.3|18825.3|18945.3|18825.3|18944.35|18824.35|10
1628738650000|2021-08-12 03:24:10|18944.09|18824.09|18941.87|18821.87|18944.3|18824.3|18941.87|18821.87|10
1628738660000|2021-08-12 03:24:20|18940.53|18820.53|18937.73|18817.73|18940.53|18820.53|18937.04|18817.04|10
1628738670000|2021-08-12 03:24:30|18938.32|18818.32|18940.41|18820.41|18940.77|18820.77|18938.32|18818.32|10
1628738680000|2021-08-12 03:24:40|18940.87|18820.87|18942.14|18822.14|18942.41|18822.41|18940.19|18820.19|10
1628738690000|2021-08-12 03:24:50|18941.53|18821.53|18942.88|18822.88|18942.88|18822.88|18941.53|18821.53|10
1628738700000|2021-08-12 03:25:00|18941.2|18821.2|18943.26|18823.26|18943.26|18823.26|18940.81|18820.81|10
1628738710000|2021-08-12 03:25:10|18943.37|18823.37|18944.28|18824.28|18944.42|18824.42|18943.37|18823.37|9
1628738720000|2021-08-12 03:25:20|18944.27|18824.27|18947.17|18827.17|18947.54|18827.54|18944.27|18824.27|10
1628738730000|2021-08-12 03:25:30|18947.18|18827.18|18945.9|18825.9|18948.14|18828.14|18945.9|18825.9|10
1628738740000|2021-08-12 03:25:40|18944.86|18824.86|18944.96|18824.96|18945.08|18825.08|18944.74|18824.74|10
1628738750000|2021-08-12 03:25:50|18946.25|18826.25|18947.42|18827.42|18947.42|18827.42|18945.22|18825.22|10
1628738760000|2021-08-12 03:26:00|18947.31|18827.31|18952.12|18832.12|18952.12|18832.12|18947.23|18827.23|10
1628738770000|2021-08-12 03:26:10|18952.58|18832.58|18955.2|18835.2|18955.2|18835.2|18952.44|18832.44|9
1628738780000|2021-08-12 03:26:20|18955.53|18835.53|18957.37|18837.37|18958.2|18838.2|18955.53|18835.53|10
1628738790000|2021-08-12 03:26:30|18958.73|18838.73|18958.86|18838.86|18959.33|18839.33|18958.67|18838.67|10
1628738800000|2021-08-12 03:26:40|18959.25|18839.25|18960.49|18840.49|18961.82|18841.82|18959.25|18839.25|10
1628738810000|2021-08-12 03:26:50|18960.58|18840.58|18960.83|18840.83|18960.83|18840.83|18960.09|18840.09|10
1628738820000|2021-08-12 03:27:00|18961.19|18841.19|18962.01|18842.01|18962.32|18842.32|18960.93|18840.93|10
1628738830000|2021-08-12 03:27:10|18962.04|18842.04|18962.86|18842.86|18963.17|18843.17|18962.04|18842.04|10
1628738840000|2021-08-12 03:27:20|18962.7|18842.7|18965.13|18845.13|18965.13|18845.13|18962.11|18842.11|10
1628738850000|2021-08-12 03:27:30|18965.23|18845.23|18965.62|18845.62|18965.9|18845.9|18965.23|18845.23|6
1628738860000|2021-08-12 03:27:40|18965.6|18845.6|18965.79|18845.79|18966.54|18846.54|18965.05|18845.05|9
1628738870000|2021-08-12 03:27:50|18964.55|18844.55|18967.16|18847.16|18967.16|18847.16|18964.55|18844.55|9
1628738880000|2021-08-12 03:28:00|18967.05|18847.05|18968.53|18848.53|18968.53|18848.53|18966.88|18846.88|10
1628738890000|2021-08-12 03:28:10|18968.41|18848.41|18969.85|18849.85|18969.98|18849.98|18968.35|18848.35|10
1628738900000|2021-08-12 03:28:20|18969.83|18849.83|18969.13|18849.13|18969.83|18849.83|18968.45|18848.45|9
1628738910000|2021-08-12 03:28:30|18970.55|18850.55|18970.4|18850.4|18970.55|18850.55|18969.27|18849.27|9
1628738920000|2021-08-12 03:28:40|18970.37|18850.37|18969.47|18849.47|18970.73|18850.73|18969.47|18849.47|8
1628738930000|2021-08-12 03:28:50|18968.32|18848.32|18964.7|18844.7|18968.32|18848.32|18964.59|18844.59|10
1628738940000|2021-08-12 03:29:00|18964.83|18844.83|18964.15|18844.15|18966.08|18846.08|18963.93|18843.93|10
1628738950000|2021-08-12 03:29:10|18963.85|18843.85|18965.2|18845.2|18965.2|18845.2|18963.85|18843.85|10
1628738960000|2021-08-12 03:29:20|18965.39|18845.39|18965.48|18845.48|18965.51|18845.51|18963.55|18843.55|10
1628738970000|2021-08-12 03:29:30|18965.77|18845.77|18967.06|18847.06|18967.06|18847.06|18965.77|18845.77|9
1628738980000|2021-08-12 03:29:40|18967.12|18847.12|18967.3|18847.3|18967.33|18847.33|18965.89|18845.89|10
1628738990000|2021-08-12 03:29:50|18967.28|18847.28|18967.14|18847.14|18967.5|18847.5|18965.97|18845.97|9
1628739000000|2021-08-12 03:30:00|18967.13|18847.13|18966.86|18846.86|18968.12|18848.12|18966.86|18846.86|9
1628739010000|2021-08-12 03:30:10|18967.26|18847.26|18969.58|18849.58|18969.58|18849.58|18966.82|18846.82|9
1628739020000|2021-08-12 03:30:20|18969.55|18849.55|18969.49|18849.49|18969.64|18849.64|18967.94|18847.94|10
1628739030000|2021-08-12 03:30:30|18969.15|18849.15|18969.66|18849.66|18969.75|18849.75|18969.15|18849.15|10
1628739040000|2021-08-12 03:30:40|18970.87|18850.87|18973.83|18853.83|18973.83|18853.83|18970.87|18850.87|10
1628739050000|2021-08-12 03:30:50|18975.19|18855.19|18975.12|18855.12|18975.37|18855.37|18973.85|18853.85|10
1628739060000|2021-08-12 03:31:00|18975.22|18855.22|18975.29|18855.29|18975.36|18855.36|18974.89|18854.89|10
1628739070000|2021-08-12 03:31:10|18975.2|18855.2|18978.04|18858.04|18979.36|18859.36|18975.2|18855.2|10
1628739080000|2021-08-12 03:31:20|18979.47|18859.47|18980.03|18860.03|18980.03|18860.03|18977.87|18857.87|8
1628739090000|2021-08-12 03:31:30|18980.1|18860.1|18980.5|18860.5|18982.08|18862.08|18980.1|18860.1|10
1628739100000|2021-08-12 03:31:40|18980.49|18860.49|18984.93|18864.93|18985.58|18865.58|18980.37|18860.37|10
1628739110000|2021-08-12 03:31:50|18985.15|18865.15|18987.81|18867.81|18988.77|18868.77|18985.15|18865.15|10
1628739120000|2021-08-12 03:32:00|18989.07|18869.07|18987.56|18867.56|18989.49|18869.49|18987.56|18867.56|10
1628739130000|2021-08-12 03:32:10|18986.35|18866.35|18979.64|18859.64|18986.87|18866.87|18979.64|18859.64|10
1628739140000|2021-08-12 03:32:20|18978.68|18858.68|18974.01|18854.01|18978.68|18858.68|18974.01|18854.01|10
1628739150000|2021-08-12 03:32:30|18973.36|18853.36|18974.45|18854.45|18974.9|18854.9|18973.22|18853.22|10
1628739160000|2021-08-12 03:32:40|18974.47|18854.47|18974.8|18854.8|18975.82|18855.82|18973.49|18853.49|9
1628739170000|2021-08-12 03:32:50|18974.71|18854.71|18971.83|18851.83|18974.71|18854.71|18971.79|18851.79|10
1628739180000|2021-08-12 03:33:00|18969.8|18849.8|18968.37|18848.37|18969.8|18849.8|18968.37|18848.37|10
1628739190000|2021-08-12 03:33:10|18967.79|18847.79|18965.21|18845.21|18967.79|18847.79|18965.21|18845.21|10
1628739200000|2021-08-12 03:33:20|18965.02|18845.02|18964.21|18844.21|18966.03|18846.03|18964.21|18844.21|9
1628739210000|2021-08-12 03:33:30|18964.46|18844.46|18962.86|18842.86|18965.82|18845.82|18962.86|18842.86|9
1628739220000|2021-08-12 03:33:40|18961.91|18841.91|18955.84|18835.84|18961.91|18841.91|18955.84|18835.84|10
1628739230000|2021-08-12 03:33:50|18955.39|18835.39|18956.08|18836.08|18956.08|18836.08|18953.3|18833.3|10
1628739240000|2021-08-12 03:34:00|18957.4|18837.4|18959.62|18839.62|18959.62|18839.62|18957.35|18837.35|10
1628739250000|2021-08-12 03:34:10|18959.5|18839.5|18960.91|18840.91|18960.91|18840.91|18959.42|18839.42|10
1628739260000|2021-08-12 03:34:20|18960.93|18840.93|18961.15|18841.15|18961.15|18841.15|18960.18|18840.18|10
1628739270000|2021-08-12 03:34:30|18961.6|18841.6|18957.18|18837.18|18961.63|18841.63|18957.12|18837.12|10
1628739280000|2021-08-12 03:34:40|18957.81|18837.81|18957.06|18837.06|18959.14|18839.14|18956.92|18836.92|10
1628739290000|2021-08-12 03:34:50|18957.07|18837.07|18956.79|18836.79|18957.17|18837.17|18956.69|18836.69|10
1628739300000|2021-08-12 03:35:00|18956.42|18836.42|18962.48|18842.48|18962.48|18842.48|18956.42|18836.42|10
1628739310000|2021-08-12 03:35:10|18963.45|18843.45|18970.38|18850.38|18970.38|18850.38|18963.45|18843.45|10
1628739320000|2021-08-12 03:35:20|18970.35|18850.35|18972.91|18852.91|18972.91|18852.91|18969.95|18849.95|10
1628739330000|2021-08-12 03:35:30|18972.27|18852.27|18973.38|18853.38|18974.25|18854.25|18972.27|18852.27|9
1628739340000|2021-08-12 03:35:40|18973.56|18853.56|18973.58|18853.58|18973.68|18853.68|18971.93|18851.93|9
1628739350000|2021-08-12 03:35:50|18973.64|18853.64|18974.89|18854.89|18974.89|18854.89|18972.83|18852.83|9
1628739360000|2021-08-12 03:36:00|18974.77|18854.77|18974.02|18854.02|18974.81|18854.81|18974.02|18854.02|10
1628739370000|2021-08-12 03:36:10|18973.73|18853.73|18972.28|18852.28|18973.73|18853.73|18972.28|18852.28|10
1628739380000|2021-08-12 03:36:20|18970.7|18850.7|18971.16|18851.16|18972.04|18852.04|18970.7|18850.7|10
1628739390000|2021-08-12 03:36:30|18971.14|18851.14|18968.6|18848.6|18971.29|18851.29|18968.6|18848.6|10
1628739400000|2021-08-12 03:36:40|18968.82|18848.82|18969.24|18849.24|18969.28|18849.28|18968.72|18848.72|10
1628739410000|2021-08-12 03:36:50|18969.15|18849.15|18968.44|18848.44|18969.15|18849.15|18967.63|18847.63|10
1628739420000|2021-08-12 03:37:00|18968.43|18848.43|18968.01|18848.01|18968.9|18848.9|18967.43|18847.43|10
1628739430000|2021-08-12 03:37:10|18968.04|18848.04|18968.76|18848.76|18969.4|18849.4|18968.04|18848.04|9
1628739440000|2021-08-12 03:37:20|18967.45|18847.45|18963.26|18843.26|18968.48|18848.48|18963.26|18843.26|10
1628739450000|2021-08-12 03:37:30|18963.31|18843.31|18956.17|18836.17|18963.31|18843.31|18956.17|18836.17|10
1628739460000|2021-08-12 03:37:40|18954.97|18834.97|18953.36|18833.36|18954.97|18834.97|18953.28|18833.28|10
1628739470000|2021-08-12 03:37:50|18951.9|18831.9|18950.01|18830.01|18952.03|18832.03|18949.66|18829.66|10
1628739480000|2021-08-12 03:38:00|18949|18829|18951.83|18831.83|18951.83|18831.83|18948.51|18828.51|10
1628739490000|2021-08-12 03:38:10|18950.83|18830.83|18952.22|18832.22|18952.68|18832.68|18950.83|18830.83|10
1628739500000|2021-08-12 03:38:20|18951.52|18831.52|18946.97|18826.97|18951.52|18831.52|18946.97|18826.97|10
1628739510000|2021-08-12 03:38:30|18945.33|18825.33|18945.2|18825.2|18945.33|18825.33|18944.31|18824.31|9
1628739520000|2021-08-12 03:38:40|18945.22|18825.22|18943.21|18823.21|18945.5|18825.5|18942.3|18822.3|10
1628739530000|2021-08-12 03:38:50|18943.58|18823.58|18943.09|18823.09|18943.58|18823.58|18941.88|18821.88|10
1628739540000|2021-08-12 03:39:00|18943.02|18823.02|18942.73|18822.73|18943.43|18823.43|18941.29|18821.29|10
1628739550000|2021-08-12 03:39:10|18942.68|18822.68|18940.32|18820.32|18942.92|18822.92|18940.32|18820.32|9
1628739560000|2021-08-12 03:39:20|18939.92|18819.92|18939.22|18819.22|18941.26|18821.26|18939.09|18819.09|9
1628739570000|2021-08-12 03:39:30|18939.7|18819.7|18940.66|18820.66|18940.66|18820.66|18938.73|18818.73|10
1628739580000|2021-08-12 03:39:40|18940.94|18820.94|18939.75|18819.75|18940.94|18820.94|18939.75|18819.75|10
1628739590000|2021-08-12 03:39:50|18939.74|18819.74|18937.87|18817.87|18939.74|18819.74|18937.09|18817.09|10
1628739600000|2021-08-12 03:40:00|18937.69|18817.69|18940.86|18820.86|18940.86|18820.86|18937.69|18817.69|8
1628739610000|2021-08-12 03:40:10|18941.14|18821.14|18941.03|18821.03|18942|18822|18940.9|18820.9|10
1628739620000|2021-08-12 03:40:20|18940.96|18820.96|18943.96|18823.96|18945.23|18825.23|18940.96|18820.96|10
1628739630000|2021-08-12 03:40:30|18943.93|18823.93|18945.56|18825.56|18945.67|18825.67|18943.34|18823.34|9
1628739640000|2021-08-12 03:40:40|18946.05|18826.05|18944.4|18824.4|18946.05|18826.05|18944.25|18824.25|8
1628739650000|2021-08-12 03:40:50|18944.37|18824.37|18944.5|18824.5|18946.1|18826.1|18944.37|18824.37|9
1628739660000|2021-08-12 03:41:00|18944.6|18824.6|18946.34|18826.34|18946.34|18826.34|18944.6|18824.6|10
1628739670000|2021-08-12 03:41:10|18946.96|18826.96|18945.65|18825.65|18946.96|18826.96|18945.57|18825.57|10
1628739680000|2021-08-12 03:41:20|18945.58|18825.58|18946.98|18826.98|18947.16|18827.16|18945.18|18825.18|10
1628739690000|2021-08-12 03:41:30|18946.91|18826.91|18947.09|18827.09|18947.09|18827.09|18946.44|18826.44|8
1628739700000|2021-08-12 03:41:40|18947|18827|18950.34|18830.34|18950.34|18830.34|18947|18827|10
1628739710000|2021-08-12 03:41:50|18950.52|18830.52|18949.06|18829.06|18950.52|18830.52|18948.6|18828.6|8
1628739720000|2021-08-12 03:42:00|18949.02|18829.02|18949.3|18829.3|18950.47|18830.47|18948.9|18828.9|9
1628739730000|2021-08-12 03:42:10|18949.97|18829.97|18950.5|18830.5|18951.18|18831.18|18949.86|18829.86|9
1628739740000|2021-08-12 03:42:20|18950.12|18830.12|18948.39|18828.39|18950.12|18830.12|18948.33|18828.33|9
1628739750000|2021-08-12 03:42:30|18947.53|18827.53|18947.28|18827.28|18947.56|18827.56|18947.15|18827.15|9
1628739760000|2021-08-12 03:42:40|18947.29|18827.29|18950.85|18830.85|18950.85|18830.85|18947.11|18827.11|9
1628739770000|2021-08-12 03:42:50|18950.86|18830.86|18949.81|18829.81|18951.06|18831.06|18949.8|18829.8|10
1628739780000|2021-08-12 03:43:00|18949.56|18829.56|18949.25|18829.25|18949.91|18829.91|18948.86|18828.86|10
1628739790000|2021-08-12 03:43:10|18949.31|18829.31|18949.46|18829.46|18949.46|18829.46|18948.1|18828.1|9
1628739800000|2021-08-12 03:43:20|18949.1|18829.1|18953.2|18833.2|18953.2|18833.2|18949.1|18829.1|10
1628739810000|2021-08-12 03:43:30|18953.3|18833.3|18953.93|18833.93|18953.93|18833.93|18953.16|18833.16|8
1628739820000|2021-08-12 03:43:40|18952.77|18832.77|18953.34|18833.34|18954.06|18834.06|18952.11|18832.11|7
1628739830000|2021-08-12 03:43:50|18953.35|18833.35|18951.38|18831.38|18953.35|18833.35|18951.38|18831.38|9
1628739840000|2021-08-12 03:44:00|18951.39|18831.39|18950.85|18830.85|18951.42|18831.42|18950.85|18830.85|8
1628739850000|2021-08-12 03:44:10|18951.04|18831.04|18949.81|18829.81|18951.04|18831.04|18949.31|18829.31|10
1628739860000|2021-08-12 03:44:20|18948.55|18828.55|18950.34|18830.34|18950.34|18830.34|18947.77|18827.77|10
1628739870000|2021-08-12 03:44:30|18950|18830|18950.14|18830.14|18950.57|18830.57|18949.86|18829.86|10
1628739880000|2021-08-12 03:44:40|18951.55|18831.55|18952.35|18832.35|18952.51|18832.51|18951.11|18831.11|9
1628739890000|2021-08-12 03:44:50|18954.84|18834.84|18962.37|18842.37|18962.93|18842.93|18954.84|18834.84|10
1628739900000|2021-08-12 03:45:00|18963.78|18843.78|18969.22|18849.22|18969.3|18849.3|18963.78|18843.78|10
1628739910000|2021-08-12 03:45:10|18970.47|18850.47|18969.51|18849.51|18972.17|18852.17|18969.51|18849.51|9
1628739920000|2021-08-12 03:45:20|18969.39|18849.39|18971.8|18851.8|18973.44|18853.44|18968.52|18848.52|10
1628739930000|2021-08-12 03:45:30|18973.8|18853.8|18977.72|18857.72|18977.72|18857.72|18973.8|18853.8|10
1628739940000|2021-08-12 03:45:40|18976.43|18856.43|18976.06|18856.06|18978.28|18858.28|18976.06|18856.06|10
1628739950000|2021-08-12 03:45:50|18976.07|18856.07|18978.34|18858.34|18978.42|18858.42|18976.07|18856.07|9
1628739960000|2021-08-12 03:46:00|18977.18|18857.18|18972.92|18852.92|18977.42|18857.42|18972.85|18852.85|10
1628739970000|2021-08-12 03:46:10|18972.45|18852.45|18971.92|18851.92|18972.57|18852.57|18970.59|18850.59|10
1628739980000|2021-08-12 03:46:20|18971.34|18851.34|18969.79|18849.79|18971.65|18851.65|18969.31|18849.31|10
1628739990000|2021-08-12 03:46:30|18969.74|18849.74|18968|18848|18969.74|18849.74|18967.43|18847.43|10
1628740000000|2021-08-12 03:46:40|18968.15|18848.15|18971.1|18851.1|18971.1|18851.1|18968.15|18848.15|10
1628740010000|2021-08-12 03:46:50|18970.24|18850.24|18967.12|18847.12|18970.24|18850.24|18966.81|18846.81|10
1628740020000|2021-08-12 03:47:00|18966.74|18846.74|18965.42|18845.42|18967.11|18847.11|18965.42|18845.42|9
1628740030000|2021-08-12 03:47:10|18965.84|18845.84|18966.1|18846.1|18967.31|18847.31|18965.84|18845.84|10
1628740040000|2021-08-12 03:47:20|18964.96|18844.96|18965.31|18845.31|18966.04|18846.04|18964.9|18844.9|10
1628740050000|2021-08-12 03:47:30|18965.27|18845.27|18964.72|18844.72|18965.27|18845.27|18964.72|18844.72|9
1628740060000|2021-08-12 03:47:40|18965.66|18845.66|18971.73|18851.73|18971.73|18851.73|18965.43|18845.43|10
1628740070000|2021-08-12 03:47:50|18972.85|18852.85|18984.46|18864.46|18984.46|18864.46|18972.85|18852.85|10
1628740080000|2021-08-12 03:48:00|18984.66|18864.66|18982.97|18862.97|18984.66|18864.66|18982.79|18862.79|10
1628740090000|2021-08-12 03:48:10|18982.51|18862.51|18980.39|18860.39|18982.51|18862.51|18980.39|18860.39|10
1628740100000|2021-08-12 03:48:20|18978.72|18858.72|18977.47|18857.47|18979.19|18859.19|18977.1|18857.1|10
1628740110000|2021-08-12 03:48:30|18975.59|18855.59|18976.68|18856.68|18976.68|18856.68|18974.66|18854.66|10
1628740120000|2021-08-12 03:48:40|18977.9|18857.9|18978.52|18858.52|18979.46|18859.46|18977.77|18857.77|10
1628740130000|2021-08-12 03:48:50|18979.81|18859.81|18977.14|18857.14|18979.81|18859.81|18976.77|18856.77|10
1628740140000|2021-08-12 03:49:00|18976.77|18856.77|18975.98|18855.98|18976.77|18856.77|18975.48|18855.48|10
1628740150000|2021-08-12 03:49:10|18974.84|18854.84|18972.61|18852.61|18975.63|18855.63|18972.61|18852.61|10
1628740160000|2021-08-12 03:49:20|18972.06|18852.06|18968.52|18848.52|18972.8|18852.8|18968.52|18848.52|10
1628740170000|2021-08-12 03:49:30|18968.76|18848.76|18967.45|18847.45|18968.77|18848.77|18967.11|18847.11|10
1628740180000|2021-08-12 03:49:40|18967.14|18847.14|18964.5|18844.5|18967.14|18847.14|18963.52|18843.52|9
1628740190000|2021-08-12 03:49:50|18964.35|18844.35|18961.68|18841.68|18964.35|18844.35|18961.58|18841.58|9
1628740200000|2021-08-12 03:50:00|18961.94|18841.94|18961.54|18841.54|18961.94|18841.94|18961.46|18841.46|9
1628740210000|2021-08-12 03:50:10|18961.39|18841.39|18957.81|18837.81|18962.33|18842.33|18957.7|18837.7|10
1628740220000|2021-08-12 03:50:20|18957.69|18837.69|18956.54|18836.54|18958.03|18838.03|18956.29|18836.29|9
1628740230000|2021-08-12 03:50:30|18957.6|18837.6|18954.82|18834.82|18957.76|18837.76|18954.82|18834.82|10
1628740240000|2021-08-12 03:50:40|18954.7|18834.7|18952.87|18832.87|18955.87|18835.87|18952.87|18832.87|10
1628740250000|2021-08-12 03:50:50|18951.63|18831.63|18951.55|18831.55|18951.63|18831.63|18950.01|18830.01|10
1628740260000|2021-08-12 03:51:00|18951.17|18831.17|18948.63|18828.63|18951.17|18831.17|18948.63|18828.63|10
1628740270000|2021-08-12 03:51:10|18948.67|18828.67|18942.58|18822.58|18948.67|18828.67|18942.58|18822.58|10
1628740280000|2021-08-12 03:51:20|18941.75|18821.75|18935.75|18815.75|18941.75|18821.75|18935.75|18815.75|10
1628740290000|2021-08-12 03:51:30|18935.8|18815.8|18930.95|18810.95|18935.8|18815.8|18930.95|18810.95|10
1628740300000|2021-08-12 03:51:40|18930.16|18810.16|18926.69|18806.69|18930.16|18810.16|18926.69|18806.69|10
1628740310000|2021-08-12 03:51:50|18926.6|18806.6|18923.27|18803.27|18926.6|18806.6|18923.07|18803.07|10
1628740320000|2021-08-12 03:52:00|18923.15|18803.15|18922.57|18802.57|18923.98|18803.98|18922.57|18802.57|10
1628740330000|2021-08-12 03:52:10|18922.24|18802.24|18919.26|18799.26|18922.24|18802.24|18919.24|18799.24|10
1628740340000|2021-08-12 03:52:20|18919.35|18799.35|18915.98|18795.98|18919.35|18799.35|18915.98|18795.98|10
1628740350000|2021-08-12 03:52:30|18916.44|18796.44|18913.88|18793.88|18916.44|18796.44|18913.81|18793.81|9
1628740360000|2021-08-12 03:52:40|18912.95|18792.95|18913|18793|18914.01|18794.01|18912.34|18792.34|10
1628740370000|2021-08-12 03:52:50|18912.97|18792.97|18911.73|18791.73|18913.1|18793.1|18910.72|18790.72|10
1628740380000|2021-08-12 03:53:00|18911.9|18791.9|18909.32|18789.32|18911.9|18791.9|18909.32|18789.32|10
1628740390000|2021-08-12 03:53:10|18908.91|18788.91|18905.73|18785.73|18908.91|18788.91|18905.73|18785.73|10
1628740400000|2021-08-12 03:53:20|18905.39|18785.39|18897.68|18777.68|18905.39|18785.39|18897.68|18777.68|10
1628740410000|2021-08-12 03:53:30|18897.52|18777.52|18889.2|18769.2|18897.52|18777.52|18889.2|18769.2|10
1628740420000|2021-08-12 03:53:40|18888.89|18768.89|18883.24|18763.24|18888.89|18768.89|18882.84|18762.84|10
1628740430000|2021-08-12 03:53:50|18883.42|18763.42|18881.44|18761.44|18884.62|18764.62|18881.44|18761.44|10
1628740440000|2021-08-12 03:54:00|18882.46|18762.46|18882.22|18762.22|18883.17|18763.17|18881.7|18761.7|10
1628740450000|2021-08-12 03:54:10|18880.99|18760.99|18878.51|18758.51|18880.99|18760.99|18878.51|18758.51|10
1628740460000|2021-08-12 03:54:20|18878.05|18758.05|18863.64|18743.64|18878.05|18758.05|18863.64|18743.64|10
1628740470000|2021-08-12 03:54:30|18863.26|18743.26|18859.84|18739.84|18863.26|18743.26|18859.84|18739.84|10
1628740480000|2021-08-12 03:54:40|18859.13|18739.13|18848.42|18728.42|18859.13|18739.13|18848.42|18728.42|10
1628740490000|2021-08-12 03:54:50|18849.03|18729.03|18849.19|18729.19|18849.27|18729.27|18847.97|18727.97|10
1628740500000|2021-08-12 03:55:00|18849.4|18729.4|18852.67|18732.67|18852.67|18732.67|18848.52|18728.52|10
1628740510000|2021-08-12 03:55:10|18851.72|18731.72|18857.78|18737.78|18857.78|18737.78|18851.44|18731.44|10
1628740520000|2021-08-12 03:55:20|18857.8|18737.8|18861.92|18741.92|18862.23|18742.23|18857.65|18737.65|10
1628740530000|2021-08-12 03:55:30|18860.74|18740.74|18865.56|18745.56|18865.56|18745.56|18860.74|18740.74|10
1628740540000|2021-08-12 03:55:40|18865.69|18745.69|18868.21|18748.21|18868.54|18748.54|18865.69|18745.69|9
1628740550000|2021-08-12 03:55:50|18868.3|18748.3|18866.81|18746.81|18868.3|18748.3|18864.6|18744.6|10
1628740560000|2021-08-12 03:56:00|18866.78|18746.78|18869.83|18749.83|18869.83|18749.83|18866.78|18746.78|10
1628740570000|2021-08-12 03:56:10|18870.55|18750.55|18874.34|18754.34|18875.39|18755.39|18870.55|18750.55|10
1628740580000|2021-08-12 03:56:20|18876.02|18756.02|18876.76|18756.76|18876.76|18756.76|18876.02|18756.02|10
1628740590000|2021-08-12 03:56:30|18876.72|18756.72|18877.67|18757.67|18877.67|18757.67|18875.57|18755.57|9
1628740600000|2021-08-12 03:56:40|18877.41|18757.41|18879.75|18759.75|18880.1|18760.1|18877.41|18757.41|10
1628740610000|2021-08-12 03:56:50|18880.97|18760.97|18876.96|18756.96|18880.97|18760.97|18876.96|18756.96|10
1628740620000|2021-08-12 03:57:00|18877.03|18757.03|18877.52|18757.52|18877.52|18757.52|18876.95|18756.95|9
1628740630000|2021-08-12 03:57:10|18875.83|18755.83|18872.96|18752.96|18875.83|18755.83|18872.07|18752.07|9
1628740640000|2021-08-12 03:57:20|18874.06|18754.06|18875.89|18755.89|18876.26|18756.26|18874.06|18754.06|9
1628740650000|2021-08-12 03:57:30|18876.02|18756.02|18888.09|18768.09|18888.62|18768.62|18876.02|18756.02|10
1628740660000|2021-08-12 03:57:40|18891.73|18771.73|18895.85|18775.85|18896.12|18776.12|18891.73|18771.73|10
1628740670000|2021-08-12 03:57:50|18896.34|18776.34|18892.56|18772.56|18896.94|18776.94|18892.56|18772.56|9
1628740680000|2021-08-12 03:58:00|18892.68|18772.68|18892.37|18772.37|18893.92|18773.92|18891.33|18771.33|10
1628740690000|2021-08-12 03:58:10|18892.9|18772.9|18889.19|18769.19|18892.9|18772.9|18888.88|18768.88|10
1628740700000|2021-08-12 03:58:20|18888.7|18768.7|18882.28|18762.28|18889.57|18769.57|18882.28|18762.28|10
1628740710000|2021-08-12 03:58:30|18881.43|18761.43|18870.67|18750.67|18881.43|18761.43|18870.67|18750.67|10
1628740720000|2021-08-12 03:58:40|18869.74|18749.74|18867.22|18747.22|18870.37|18750.37|18867.22|18747.22|10
1628740730000|2021-08-12 03:58:50|18868.14|18748.14|18869.94|18749.94|18870.21|18750.21|18867.65|18747.65|10
1628740740000|2021-08-12 03:59:00|18870.38|18750.38|18867.3|18747.3|18870.6|18750.6|18867.3|18747.3|10
1628740750000|2021-08-12 03:59:10|18866.93|18746.93|18859.55|18739.55|18866.93|18746.93|18858.92|18738.92|10
1628740760000|2021-08-12 03:59:20|18861.21|18741.21|18860.32|18740.32|18861.63|18741.63|18859.09|18739.09|10
1628740770000|2021-08-12 03:59:30|18859.55|18739.55|18857.45|18737.45|18859.55|18739.55|18857.45|18737.45|10
1628740780000|2021-08-12 03:59:40|18857.08|18737.08|18850.97|18730.97|18857.08|18737.08|18850.97|18730.97|10
1628740790000|2021-08-12 03:59:50|18850.13|18730.13|18847.91|18727.91|18850.13|18730.13|18847.91|18727.91|10
1628740800000|2021-08-12 04:00:00|18848.17|18728.17|18845.56|18725.56|18849.3|18729.3|18844.9|18724.9|10
1628740810000|2021-08-12 04:00:10|18845.14|18725.14|18845|18725|18845.16|18725.16|18844.88|18724.88|10
1628740820000|2021-08-12 04:00:20|18845.32|18725.32|18848.65|18728.65|18848.65|18728.65|18844.52|18724.52|9
1628740830000|2021-08-12 04:00:30|18848.78|18728.78|18851.45|18731.45|18851.51|18731.51|18848.24|18728.24|10
1628740840000|2021-08-12 04:00:40|18852.03|18732.03|18855.05|18735.05|18855.05|18735.05|18851.69|18731.69|10
1628740850000|2021-08-12 04:00:50|18855.81|18735.81|18858.56|18738.56|18858.56|18738.56|18855.81|18735.81|10
1628740860000|2021-08-12 04:01:00|18859.48|18739.48|18865.05|18745.05|18865.05|18745.05|18859.48|18739.48|10
1628740870000|2021-08-12 04:01:10|18865.41|18745.41|18868.11|18748.11|18868.11|18748.11|18865.41|18745.41|10
1628740880000|2021-08-12 04:01:20|18868.28|18748.28|18867.07|18747.07|18868.84|18748.84|18867.01|18747.01|10
1628740890000|2021-08-12 04:01:30|18867.44|18747.44|18867.39|18747.39|18867.68|18747.68|18866.1|18746.1|10
1628740900000|2021-08-12 04:01:40|18867.73|18747.73|18870.43|18750.43|18870.43|18750.43|18867.73|18747.73|10
1628740910000|2021-08-12 04:01:50|18870.7|18750.7|18867.21|18747.21|18870.7|18750.7|18867.21|18747.21|8
1628740920000|2021-08-12 04:02:00|18868.15|18748.15|18869.63|18749.63|18869.63|18749.63|18868.13|18748.13|9
1628740930000|2021-08-12 04:02:10|18869.49|18749.49|18871.52|18751.52|18871.52|18751.52|18869.4|18749.4|9
1628740940000|2021-08-12 04:02:20|18871.88|18751.88|18874.04|18754.04|18874.04|18754.04|18871.86|18751.86|10
1628740950000|2021-08-12 04:02:30|18874.26|18754.26|18876.9|18756.9|18878.05|18758.05|18874.26|18754.26|10
1628740960000|2021-08-12 04:02:40|18876.94|18756.94|18880.92|18760.92|18880.92|18760.92|18876.94|18756.94|10
1628740970000|2021-08-12 04:02:50|18881.05|18761.05|18883.68|18763.68|18883.68|18763.68|18880.43|18760.43|10
1628740980000|2021-08-12 04:03:00|18884.36|18764.36|18884.75|18764.75|18884.93|18764.93|18883.73|18763.73|10
1628740990000|2021-08-12 04:03:10|18884.28|18764.28|18883.93|18763.93|18884.3|18764.3|18882.34|18762.34|10
1628741000000|2021-08-12 04:03:20|18885.49|18765.49|18885.76|18765.76|18886.04|18766.04|18885.49|18765.49|10
1628741010000|2021-08-12 04:03:30|18886.15|18766.15|18883.93|18763.93|18887.73|18767.73|18883.89|18763.89|10
1628741020000|2021-08-12 04:03:40|18884.17|18764.17|18886.61|18766.61|18886.61|18766.61|18884.17|18764.17|10
1628741030000|2021-08-12 04:03:50|18887.08|18767.08|18886.66|18766.66|18887.89|18767.89|18886.47|18766.47|10
1628741040000|2021-08-12 04:04:00|18886.87|18766.87|18886.23|18766.23|18887.49|18767.49|18886.16|18766.16|10
1628741050000|2021-08-12 04:04:10|18885.78|18765.78|18885.49|18765.49|18887.05|18767.05|18885.49|18765.49|10
1628741060000|2021-08-12 04:04:20|18885.13|18765.13|18884.66|18764.66|18885.13|18765.13|18883.85|18763.85|10
1628741070000|2021-08-12 04:04:30|18884.83|18764.83|18888.75|18768.75|18888.75|18768.75|18884.83|18764.83|10
1628741080000|2021-08-12 04:04:40|18889.17|18769.17|18888.57|18768.57|18889.21|18769.21|18888.01|18768.01|10
1628741090000|2021-08-12 04:04:50|18888.43|18768.43|18881.08|18761.08|18888.43|18768.43|18881.08|18761.08|10
1628741100000|2021-08-12 04:05:00|18879.02|18759.02|18878.94|18758.94|18879.25|18759.25|18878.37|18758.37|10
1628741110000|2021-08-12 04:05:10|18878.6|18758.6|18868.39|18748.39|18878.6|18758.6|18868.39|18748.39|10
1628741120000|2021-08-12 04:05:20|18866.73|18746.73|18863.86|18743.86|18866.98|18746.98|18863.26|18743.26|10
1628741130000|2021-08-12 04:05:30|18862.1|18742.1|18857.77|18737.77|18862.1|18742.1|18857.77|18737.77|10
1628741140000|2021-08-12 04:05:40|18857.62|18737.62|18853.99|18733.99|18857.62|18737.62|18853.99|18733.99|10
1628741150000|2021-08-12 04:05:50|18853.94|18733.94|18864.29|18744.29|18864.29|18744.29|18853.94|18733.94|10
1628741160000|2021-08-12 04:06:00|18864.47|18744.47|18868.43|18748.43|18868.51|18748.51|18864.47|18744.47|10
1628741170000|2021-08-12 04:06:10|18868.42|18748.42|18871.57|18751.57|18871.57|18751.57|18868.18|18748.18|10
1628741180000|2021-08-12 04:06:20|18872.04|18752.04|18873.45|18753.45|18873.45|18753.45|18869.78|18749.78|10
1628741190000|2021-08-12 04:06:30|18874.05|18754.05|18878.15|18758.15|18878.15|18758.15|18874.05|18754.05|8
1628741200000|2021-08-12 04:06:40|18879.44|18759.44|18878.62|18758.62|18879.62|18759.62|18878.24|18758.24|10
1628741210000|2021-08-12 04:06:50|18880.48|18760.48|18882.93|18762.93|18882.93|18762.93|18880.48|18760.48|10
1628741220000|2021-08-12 04:07:00|18883.57|18763.57|18882.78|18762.78|18884.18|18764.18|18882.71|18762.71|9
1628741230000|2021-08-12 04:07:10|18882.85|18762.85|18884.88|18764.88|18884.88|18764.88|18882.54|18762.54|10
1628741240000|2021-08-12 04:07:20|18885.26|18765.26|18888.31|18768.31|18888.43|18768.43|18885.26|18765.26|10
1628741250000|2021-08-12 04:07:30|18888.43|18768.43|18888.64|18768.64|18888.77|18768.77|18888.32|18768.32|7
1628741260000|2021-08-12 04:07:40|18888.57|18768.57|18889.34|18769.34|18889.34|18769.34|18888.52|18768.52|8
1628741270000|2021-08-12 04:07:50|18889.35|18769.35|18890.91|18770.91|18890.91|18770.91|18889.35|18769.35|8
1628741280000|2021-08-12 04:08:00|18890.87|18770.87|18891.47|18771.47|18891.47|18771.47|18889.73|18769.73|9
1628741290000|2021-08-12 04:08:10|18891.4|18771.4|18892.21|18772.21|18892.47|18772.47|18891.4|18771.4|10
1628741300000|2021-08-12 04:08:20|18891.83|18771.83|18890.75|18770.75|18892.85|18772.85|18890.75|18770.75|9
1628741310000|2021-08-12 04:08:30|18890.7|18770.7|18891.47|18771.47|18891.47|18771.47|18890.67|18770.67|10
1628741320000|2021-08-12 04:08:40|18891.91|18771.91|18893.04|18773.04|18893.52|18773.52|18891.91|18771.91|9
1628741330000|2021-08-12 04:08:50|18892.93|18772.93|18892.82|18772.82|18893.34|18773.34|18892.41|18772.41|9
1628741340000|2021-08-12 04:09:00|18892.94|18772.94|18892.81|18772.81|18892.94|18772.94|18892.4|18772.4|9
1628741350000|2021-08-12 04:09:10|18892.68|18772.68|18895.78|18775.78|18895.78|18775.78|18892.68|18772.68|10
1628741360000|2021-08-12 04:09:20|18895.75|18775.75|18898.05|18778.05|18898.05|18778.05|18895.74|18775.74|10
1628741370000|2021-08-12 04:09:30|18896.68|18776.68|18896.22|18776.22|18896.71|18776.71|18895.18|18775.18|10
1628741380000|2021-08-12 04:09:40|18896.45|18776.45|18895.7|18775.7|18896.59|18776.59|18895.59|18775.59|10
1628741390000|2021-08-12 04:09:50|18896|18776|18896.5|18776.5|18898.21|18778.21|18896|18776|10
1628741400000|2021-08-12 04:10:00|18896.25|18776.25|18897.61|18777.61|18897.63|18777.63|18896.18|18776.18|9
1628741410000|2021-08-12 04:10:10|18897.93|18777.93|18900.33|18780.33|18900.35|18780.35|18897.93|18777.93|7
1628741420000|2021-08-12 04:10:20|18900.13|18780.13|18898.8|18778.8|18900.27|18780.27|18897.92|18777.92|10
1628741430000|2021-08-12 04:10:30|18900.07|18780.07|18898.26|18778.26|18900.07|18780.07|18898.26|18778.26|10
1628741440000|2021-08-12 04:10:40|18897.3|18777.3|18892.25|18772.25|18897.3|18777.3|18892.03|18772.03|10
1628741450000|2021-08-12 04:10:50|18891.95|18771.95|18894.88|18774.88|18894.97|18774.97|18891.65|18771.65|10
1628741460000|2021-08-12 04:11:00|18894.64|18774.64|18897.75|18777.75|18897.75|18777.75|18894.64|18774.64|10
1628741470000|2021-08-12 04:11:10|18897.85|18777.85|18898.94|18778.94|18901.35|18781.35|18897.85|18777.85|10
1628741480000|2021-08-12 04:11:20|18898.95|18778.95|18899.61|18779.61|18901.38|18781.38|18898.68|18778.68|10
1628741490000|2021-08-12 04:11:30|18899.58|18779.58|18895.97|18775.97|18899.86|18779.86|18895.97|18775.97|10
1628741500000|2021-08-12 04:11:40|18895.47|18775.47|18894.38|18774.38|18895.47|18775.47|18893.15|18773.15|9
1628741510000|2021-08-12 04:11:50|18894.01|18774.01|18890.31|18770.31|18894.01|18774.01|18889.31|18769.31|10
1628741520000|2021-08-12 04:12:00|18890.34|18770.34|18891.75|18771.75|18891.83|18771.83|18889.72|18769.72|9
1628741530000|2021-08-12 04:12:10|18893.05|18773.05|18893.48|18773.48|18893.48|18773.48|18891.7|18771.7|10
1628741540000|2021-08-12 04:12:20|18892.3|18772.3|18891.91|18771.91|18892.93|18772.93|18890.57|18770.57|10
1628741550000|2021-08-12 04:12:30|18891.52|18771.52|18887.96|18767.96|18891.52|18771.52|18887.96|18767.96|10
1628741560000|2021-08-12 04:12:40|18887.41|18767.41|18878.99|18758.99|18887.41|18767.41|18878.99|18758.99|10
1628741570000|2021-08-12 04:12:50|18878.13|18758.13|18874.24|18754.24|18878.13|18758.13|18874.24|18754.24|10
1628741580000|2021-08-12 04:13:00|18873.31|18753.31|18867.97|18747.97|18873.31|18753.31|18867.1|18747.1|10
1628741590000|2021-08-12 04:13:10|18867.33|18747.33|18865.15|18745.15|18867.33|18747.33|18864.57|18744.57|9
1628741600000|2021-08-12 04:13:20|18865.32|18745.32|18864.93|18744.93|18865.32|18745.32|18863.82|18743.82|9
1628741610000|2021-08-12 04:13:30|18865.19|18745.19|18865.77|18745.77|18866.02|18746.02|18864.71|18744.71|9
1628741620000|2021-08-12 04:13:40|18864.42|18744.42|18864.38|18744.38|18865.19|18745.19|18864.38|18744.38|10
1628741630000|2021-08-12 04:13:50|18864.28|18744.28|18862.29|18742.29|18864.28|18744.28|18862.29|18742.29|10
1628741640000|2021-08-12 04:14:00|18862.32|18742.32|18862.89|18742.89|18862.92|18742.92|18862|18742|10
1628741650000|2021-08-12 04:14:10|18863.12|18743.12|18863.37|18743.37|18863.37|18743.37|18861.8|18741.8|10
1628741660000|2021-08-12 04:14:20|18863.18|18743.18|18858.01|18738.01|18863.36|18743.36|18858.01|18738.01|10
1628741670000|2021-08-12 04:14:30|18857.27|18737.27|18839.35|18719.35|18857.27|18737.27|18839.35|18719.35|10
1628741680000|2021-08-12 04:14:40|18839.5|18719.5|18832.85|18712.85|18839.5|18719.5|18832.85|18712.85|10
1628741690000|2021-08-12 04:14:50|18832.53|18712.53|18824.73|18704.73|18832.53|18712.53|18824.73|18704.73|10
1628741700000|2021-08-12 04:15:00|18824.55|18704.55|18820.81|18700.81|18826.79|18706.79|18820.81|18700.81|10
1628741710000|2021-08-12 04:15:10|18819.97|18699.97|18815.19|18695.19|18819.97|18699.97|18814.47|18694.47|10
1628741720000|2021-08-12 04:15:20|18814.92|18694.92|18814.24|18694.24|18815.3|18695.3|18812.83|18692.83|10
1628741730000|2021-08-12 04:15:30|18814.18|18694.18|18810.24|18690.24|18814.18|18694.18|18810.24|18690.24|10
1628741740000|2021-08-12 04:15:40|18810.84|18690.84|18808.85|18688.85|18810.84|18690.84|18808.81|18688.81|10
1628741750000|2021-08-12 04:15:50|18809.63|18689.63|18807.21|18687.21|18809.63|18689.63|18806.41|18686.41|10
1628741760000|2021-08-12 04:16:00|18806.08|18686.08|18797.97|18677.97|18806.08|18686.08|18797.97|18677.97|9
1628741770000|2021-08-12 04:16:10|18797.82|18677.82|18796.75|18676.75|18798.43|18678.43|18796.41|18676.41|10
1628741780000|2021-08-12 04:16:20|18796.65|18676.65|18792.47|18672.47|18796.9|18676.9|18791.59|18671.59|10
1628741790000|2021-08-12 04:16:30|18792.59|18672.59|18793.38|18673.38|18793.38|18673.38|18792.53|18672.53|9
1628741800000|2021-08-12 04:16:40|18792.16|18672.16|18792.89|18672.89|18793.76|18673.76|18792.16|18672.16|10
1628741810000|2021-08-12 04:16:50|18792.79|18672.79|18790.27|18670.27|18793.14|18673.14|18790.27|18670.27|10
1628741820000|2021-08-12 04:17:00|18791.71|18671.71|18789.28|18669.28|18791.71|18671.71|18789.28|18669.28|9
1628741830000|2021-08-12 04:17:10|18790.58|18670.58|18787.1|18667.1|18790.58|18670.58|18786.57|18666.57|10
1628741840000|2021-08-12 04:17:20|18786.72|18666.72|18793.77|18673.77|18796|18676|18786.72|18666.72|10
1628741850000|2021-08-12 04:17:30|18790.98|18670.98|18786.48|18666.48|18790.98|18670.98|18786.19|18666.19|10
1628741860000|2021-08-12 04:17:40|18785.42|18665.42|18778.37|18658.37|18785.42|18665.42|18778.37|18658.37|10
1628741870000|2021-08-12 04:17:50|18776.42|18656.42|18774.07|18654.07|18776.42|18656.42|18771.69|18651.69|10
1628741880000|2021-08-12 04:18:00|18774.44|18654.44|18772.27|18652.27|18775.47|18655.47|18771.31|18651.31|9
1628741890000|2021-08-12 04:18:10|18771|18651|18771.3|18651.3|18772.25|18652.25|18769.62|18649.62|10
1628741900000|2021-08-12 04:18:20|18769.72|18649.72|18767.88|18647.88|18770.17|18650.17|18767.71|18647.71|10
1628741910000|2021-08-12 04:18:30|18766.35|18646.35|18763.35|18643.35|18766.35|18646.35|18761.95|18641.95|10
1628741920000|2021-08-12 04:18:40|18760.44|18640.44|18754.45|18634.45|18760.44|18640.44|18753.26|18633.26|10
1628741930000|2021-08-12 04:18:50|18754.53|18634.53|18751.62|18631.62|18754.53|18634.53|18751.62|18631.62|10
1628741940000|2021-08-12 04:19:00|18751.54|18631.54|18751.45|18631.45|18752.42|18632.42|18751.05|18631.05|10
1628741950000|2021-08-12 04:19:10|18750.48|18630.48|18748.65|18628.65|18751.52|18631.52|18748.65|18628.65|10
1628741960000|2021-08-12 04:19:20|18749.37|18629.37|18739.39|18619.39|18749.37|18629.37|18739.39|18619.39|10
1628741970000|2021-08-12 04:19:30|18740.06|18620.06|18733.4|18613.4|18740.06|18620.06|18733.4|18613.4|10
1628741980000|2021-08-12 04:19:40|18731.1|18611.1|18730.61|18610.61|18732.3|18612.3|18728.94|18608.94|10
1628741990000|2021-08-12 04:19:50|18732.76|18612.76|18727.79|18607.79|18733.32|18613.32|18727.79|18607.79|10
1628742000000|2021-08-12 04:20:00|18728.39|18608.39|18723.63|18603.63|18728.92|18608.92|18723.63|18603.63|9
1628742010000|2021-08-12 04:20:10|18723.68|18603.68|18722.9|18602.9|18723.92|18603.92|18722.9|18602.9|10
1628742020000|2021-08-12 04:20:20|18722.89|18602.89|18727.91|18607.91|18727.91|18607.91|18722.89|18602.89|10
1628742030000|2021-08-12 04:20:30|18728.15|18608.15|18729.02|18609.02|18729.13|18609.13|18727.14|18607.14|9
1628742040000|2021-08-12 04:20:40|18729.5|18609.5|18726.54|18606.54|18729.5|18609.5|18726.54|18606.54|10
1628742050000|2021-08-12 04:20:50|18726.31|18606.31|18721.01|18601.01|18726.31|18606.31|18721.01|18601.01|10
1628742060000|2021-08-12 04:21:00|18719.99|18599.99|18711.13|18591.13|18719.99|18599.99|18711.13|18591.13|10
1628742070000|2021-08-12 04:21:10|18710.06|18590.06|18704.83|18584.83|18710.06|18590.06|18704.83|18584.83|10
1628742080000|2021-08-12 04:21:20|18703.48|18583.48|18698.32|18578.32|18703.48|18583.48|18698.22|18578.22|10
1628742090000|2021-08-12 04:21:30|18698.26|18578.26|18693.38|18573.38|18698.26|18578.26|18692.37|18572.37|10
1628742100000|2021-08-12 04:21:40|18693.18|18573.18|18693.47|18573.47|18693.5|18573.5|18691.19|18571.19|9
1628742110000|2021-08-12 04:21:50|18693.84|18573.84|18695.11|18575.11|18696.21|18576.21|18693.84|18573.84|10
1628742120000|2021-08-12 04:22:00|18695.13|18575.13|18694.8|18574.8|18696.22|18576.22|18694.71|18574.71|10
1628742130000|2021-08-12 04:22:10|18693.02|18573.02|18682.97|18562.97|18693.81|18573.81|18682.97|18562.97|10
1628742140000|2021-08-12 04:22:20|18684.41|18564.41|18683.19|18563.19|18684.41|18564.41|18683.19|18563.19|10
1628742150000|2021-08-12 04:22:30|18683.02|18563.02|18679.86|18559.86|18683.02|18563.02|18679.86|18559.86|10
1628742160000|2021-08-12 04:22:40|18678.52|18558.52|18676.4|18556.4|18678.52|18558.52|18674.62|18554.62|10
1628742170000|2021-08-12 04:22:50|18676.38|18556.38|18669.9|18549.9|18676.53|18556.53|18669.9|18549.9|9
1628742180000|2021-08-12 04:23:00|18670.27|18550.27|18668.01|18548.01|18671.22|18551.22|18668.01|18548.01|10
1628742190000|2021-08-12 04:23:10|18667.81|18547.81|18668.95|18548.95|18670.33|18550.33|18666.68|18546.68|10
1628742200000|2021-08-12 04:23:20|18667.71|18547.71|18673.57|18553.57|18674.28|18554.28|18667.71|18547.71|10
1628742210000|2021-08-12 04:23:30|18673.67|18553.67|18682.25|18562.25|18682.25|18562.25|18673.67|18553.67|10
1628742220000|2021-08-12 04:23:40|18683.5|18563.5|18692.2|18572.2|18692.2|18572.2|18683.5|18563.5|10
1628742230000|2021-08-12 04:23:50|18690.77|18570.77|18693.01|18573.01|18693.38|18573.38|18690.77|18570.77|10
1628742240000|2021-08-12 04:24:00|18692.5|18572.5|18692.91|18572.91|18695.21|18575.21|18692.5|18572.5|10
1628742250000|2021-08-12 04:24:10|18693.26|18573.26|18687.46|18567.46|18693.26|18573.26|18687.46|18567.46|10
1628742260000|2021-08-12 04:24:20|18687.48|18567.48|18686.24|18566.24|18688.96|18568.96|18686.24|18566.24|10
1628742270000|2021-08-12 04:24:30|18684.94|18564.94|18686.34|18566.34|18686.34|18566.34|18684.2|18564.2|10
1628742280000|2021-08-12 04:24:40|18686.22|18566.22|18686.92|18566.92|18686.92|18566.92|18684.75|18564.75|10
1628742290000|2021-08-12 04:24:50|18686.47|18566.47|18685.65|18565.65|18687.05|18567.05|18685.63|18565.63|10
1628742300000|2021-08-12 04:25:00|18685.43|18565.43|18687.58|18567.58|18687.58|18567.58|18685.12|18565.12|10
1628742310000|2021-08-12 04:25:10|18686.12|18566.12|18680.24|18560.24|18687.29|18567.29|18680.24|18560.24|10
1628742320000|2021-08-12 04:25:20|18679.93|18559.93|18674.07|18554.07|18679.93|18559.93|18674.07|18554.07|10
1628742330000|2021-08-12 04:25:30|18672.16|18552.16|18677.74|18557.74|18677.74|18557.74|18672.12|18552.12|10
1628742340000|2021-08-12 04:25:40|18676.64|18556.64|18674.14|18554.14|18676.64|18556.64|18672.44|18552.44|10
1628742350000|2021-08-12 04:25:50|18674.21|18554.21|18672.32|18552.32|18674.24|18554.24|18672.32|18552.32|9
1628742360000|2021-08-12 04:26:00|18672.12|18552.12|18671.98|18551.98|18672.42|18552.42|18670.12|18550.12|9
1628742370000|2021-08-12 04:26:10|18671.78|18551.78|18657.81|18537.81|18671.78|18551.78|18657.81|18537.81|10
1628742380000|2021-08-12 04:26:20|18658.42|18538.42|18657.65|18537.65|18658.95|18538.95|18656.58|18536.58|10
1628742390000|2021-08-12 04:26:30|18656.68|18536.68|18651.09|18531.09|18656.68|18536.68|18651.09|18531.09|10
1628742400000|2021-08-12 04:26:40|18651.78|18531.78|18651.24|18531.24|18654.23|18534.23|18651.24|18531.24|10
1628742410000|2021-08-12 04:26:50|18649.68|18529.68|18647.88|18527.88|18649.91|18529.91|18646|18526|10
1628742420000|2021-08-12 04:27:00|18646.1|18526.1|18657.27|18537.27|18657.27|18537.27|18645.37|18525.37|10
1628742430000|2021-08-12 04:27:10|18658.13|18538.13|18661.55|18541.55|18661.7|18541.7|18658.13|18538.13|10
1628742440000|2021-08-12 04:27:20|18661.98|18541.98|18665.54|18545.54|18665.54|18545.54|18661.94|18541.94|10
1628742450000|2021-08-12 04:27:30|18667.69|18547.69|18670.51|18550.51|18671.06|18551.06|18667.29|18547.29|10
1628742460000|2021-08-12 04:27:40|18670.75|18550.75|18671.45|18551.45|18672.01|18552.01|18670.75|18550.75|10
1628742470000|2021-08-12 04:27:50|18671.44|18551.44|18666.45|18546.45|18671.44|18551.44|18666.42|18546.42|10
1628742480000|2021-08-12 04:28:00|18665.95|18545.95|18666.48|18546.48|18668.34|18548.34|18665.95|18545.95|10
1628742490000|2021-08-12 04:28:10|18666.34|18546.34|18653.98|18533.98|18666.34|18546.34|18653.98|18533.98|10
1628742500000|2021-08-12 04:28:20|18652.02|18532.02|18645.93|18525.93|18652.02|18532.02|18645.93|18525.93|10
1628742510000|2021-08-12 04:28:30|18645.42|18525.42|18631.15|18511.15|18645.42|18525.42|18630.81|18510.81|10
1628742520000|2021-08-12 04:28:40|18630.32|18510.32|18625.55|18505.55|18631.35|18511.35|18625.55|18505.55|10
1628742530000|2021-08-12 04:28:50|18625.68|18505.68|18625.92|18505.92|18627.2|18507.2|18625.34|18505.34|9
1628742540000|2021-08-12 04:29:00|18625.84|18505.84|18622.61|18502.61|18626.08|18506.08|18619.08|18499.08|10
1628742550000|2021-08-12 04:29:10|18623.07|18503.07|18626.25|18506.25|18629.84|18509.84|18622.08|18502.08|10
1628742560000|2021-08-12 04:29:20|18626.19|18506.19|18626.09|18506.09|18627.86|18507.86|18625.75|18505.75|10
1628742570000|2021-08-12 04:29:30|18624.05|18504.05|18627.89|18507.89|18628.33|18508.33|18624.05|18504.05|10
1628742580000|2021-08-12 04:29:40|18628.09|18508.09|18623.76|18503.76|18628.46|18508.46|18623.76|18503.76|10
1628742590000|2021-08-12 04:29:50|18623.47|18503.47|18622.64|18502.64|18624.16|18504.16|18622.56|18502.56|10
1628742600000|2021-08-12 04:30:00|18622.76|18502.76|18619.73|18499.73|18622.76|18502.76|18619.73|18499.73|10
1628742610000|2021-08-12 04:30:10|18619.58|18499.58|18626.13|18506.13|18626.2|18506.2|18619.58|18499.58|9
1628742620000|2021-08-12 04:30:20|18626.12|18506.12|18630.09|18510.09|18630.09|18510.09|18624.96|18504.96|10
1628742630000|2021-08-12 04:30:30|18630.83|18510.83|18638.7|18518.7|18638.7|18518.7|18630.83|18510.83|10
1628742640000|2021-08-12 04:30:40|18639.49|18519.49|18645.56|18525.56|18645.56|18525.56|18638.6|18518.6|10
1628742650000|2021-08-12 04:30:50|18645.89|18525.89|18652.96|18532.96|18652.96|18532.96|18645.89|18525.89|10
1628742660000|2021-08-12 04:31:00|18651.94|18531.94|18656.23|18536.23|18656.89|18536.89|18651.94|18531.94|10
1628742670000|2021-08-12 04:31:10|18656.85|18536.85|18652.71|18532.71|18657.11|18537.11|18652.71|18532.71|10
1628742680000|2021-08-12 04:31:20|18652.59|18532.59|18660.3|18540.3|18660.36|18540.36|18652.32|18532.32|10
1628742690000|2021-08-12 04:31:30|18660.43|18540.43|18663.59|18543.59|18663.59|18543.59|18659.98|18539.98|10
1628742700000|2021-08-12 04:31:40|18663.73|18543.73|18660.32|18540.32|18664.58|18544.58|18660.32|18540.32|10
1628742710000|2021-08-12 04:31:50|18659.39|18539.39|18651.66|18531.66|18659.39|18539.39|18651.66|18531.66|10
1628742720000|2021-08-12 04:32:00|18651.72|18531.72|18653.24|18533.24|18653.24|18533.24|18650.19|18530.19|10
1628742730000|2021-08-12 04:32:10|18653.11|18533.11|18657.1|18537.1|18657.1|18537.1|18653.11|18533.11|9
1628742740000|2021-08-12 04:32:20|18657.55|18537.55|18660.18|18540.18|18661.5|18541.5|18656.36|18536.36|10
1628742750000|2021-08-12 04:32:30|18660.28|18540.28|18658.23|18538.23|18660.28|18540.28|18656.83|18536.83|9
1628742760000|2021-08-12 04:32:40|18659.79|18539.79|18657.53|18537.53|18659.79|18539.79|18657.33|18537.33|9
1628742770000|2021-08-12 04:32:50|18657.7|18537.7|18659.47|18539.47|18659.47|18539.47|18656.66|18536.66|10
1628742780000|2021-08-12 04:33:00|18659.6|18539.6|18660.31|18540.31|18660.31|18540.31|18659.38|18539.38|9
1628742790000|2021-08-12 04:33:10|18661.92|18541.92|18662.73|18542.73|18664.05|18544.05|18660.79|18540.79|10
1628742800000|2021-08-12 04:33:20|18664.58|18544.58|18665.86|18545.86|18666.34|18546.34|18662.74|18542.74|10
1628742810000|2021-08-12 04:33:30|18666.11|18546.11|18665.3|18545.3|18666.11|18546.11|18664.16|18544.16|10
1628742820000|2021-08-12 04:33:40|18668.49|18548.49|18665.7|18545.7|18668.49|18548.49|18665.34|18545.34|10
1628742830000|2021-08-12 04:33:50|18666.76|18546.76|18662.75|18542.75|18666.76|18546.76|18662.75|18542.75|10
1628742840000|2021-08-12 04:34:00|18663.53|18543.53|18665.17|18545.17|18665.17|18545.17|18661.15|18541.15|10
1628742850000|2021-08-12 04:34:10|18664.51|18544.51|18664.48|18544.48|18665.99|18545.99|18664.48|18544.48|10
1628742860000|2021-08-12 04:34:20|18664.53|18544.53|18661.2|18541.2|18664.53|18544.53|18660.19|18540.19|10
1628742870000|2021-08-12 04:34:30|18660.83|18540.83|18661.46|18541.46|18662.47|18542.47|18660.03|18540.03|9
1628742880000|2021-08-12 04:34:40|18661.31|18541.31|18662.66|18542.66|18663.4|18543.4|18661.31|18541.31|10
1628742890000|2021-08-12 04:34:50|18662.43|18542.43|18664.53|18544.53|18665.28|18545.28|18662.43|18542.43|10
1628742900000|2021-08-12 04:35:00|18664.16|18544.16|18668.97|18548.97|18668.97|18548.97|18664.16|18544.16|10
1628742910000|2021-08-12 04:35:10|18669.1|18549.1|18672.04|18552.04|18672.04|18552.04|18668.86|18548.86|10
1628742920000|2021-08-12 04:35:20|18672.51|18552.51|18670.19|18550.19|18672.51|18552.51|18669.7|18549.7|9
1628742930000|2021-08-12 04:35:30|18669.8|18549.8|18669.38|18549.38|18670.83|18550.83|18669.16|18549.16|9
1628742940000|2021-08-12 04:35:40|18669.48|18549.48|18671.04|18551.04|18672.41|18552.41|18669.48|18549.48|10
1628742950000|2021-08-12 04:35:50|18670.91|18550.91|18674.44|18554.44|18674.44|18554.44|18670.9|18550.9|10
1628742960000|2021-08-12 04:36:00|18675.16|18555.16|18675.74|18555.74|18675.87|18555.87|18674.2|18554.2|10
1628742970000|2021-08-12 04:36:10|18676.06|18556.06|18678.03|18558.03|18680.23|18560.23|18675.96|18555.96|10
1628742980000|2021-08-12 04:36:20|18677.86|18557.86|18681.33|18561.33|18681.58|18561.58|18677.83|18557.83|10
1628742990000|2021-08-12 04:36:30|18681.29|18561.29|18682.93|18562.93|18682.93|18562.93|18678.61|18558.61|10
1628743000000|2021-08-12 04:36:40|18683.18|18563.18|18683.32|18563.32|18683.59|18563.59|18682.71|18562.71|10
1628743010000|2021-08-12 04:36:50|18683.08|18563.08|18684.29|18564.29|18684.29|18564.29|18683.08|18563.08|10
1628743020000|2021-08-12 04:37:00|18684.24|18564.24|18682.61|18562.61|18684.24|18564.24|18681.2|18561.2|10
1628743030000|2021-08-12 04:37:10|18682.37|18562.37|18678.3|18558.3|18682.57|18562.57|18678.3|18558.3|9
1628743040000|2021-08-12 04:37:20|18678.23|18558.23|18675.51|18555.51|18678.23|18558.23|18673.7|18553.7|10
1628743050000|2021-08-12 04:37:30|18675.64|18555.64|18676.05|18556.05|18677.19|18557.19|18675.19|18555.19|10
1628743060000|2021-08-12 04:37:40|18675.73|18555.73|18674.6|18554.6|18675.73|18555.73|18674.6|18554.6|10
1628743070000|2021-08-12 04:37:50|18674.62|18554.62|18674.5|18554.5|18674.62|18554.62|18673.3|18553.3|10
1628743080000|2021-08-12 04:38:00|18674.86|18554.86|18674.2|18554.2|18675.46|18555.46|18674.2|18554.2|10
1628743090000|2021-08-12 04:38:10|18674.7|18554.7|18677.04|18557.04|18677.04|18557.04|18674.19|18554.19|10
1628743100000|2021-08-12 04:38:20|18675.91|18555.91|18675.37|18555.37|18676.26|18556.26|18674.4|18554.4|10
1628743110000|2021-08-12 04:38:30|18674.02|18554.02|18675.4|18555.4|18675.4|18555.4|18673.96|18553.96|9
1628743120000|2021-08-12 04:38:40|18675.57|18555.57|18675.03|18555.03|18675.57|18555.57|18674.48|18554.48|10
1628743130000|2021-08-12 04:38:50|18675.18|18555.18|18675.29|18555.29|18675.31|18555.31|18673.75|18553.75|8
1628743140000|2021-08-12 04:39:00|18675.05|18555.05|18676.65|18556.65|18676.65|18556.65|18674.69|18554.69|10
1628743150000|2021-08-12 04:39:10|18676.51|18556.51|18674.86|18554.86|18676.61|18556.61|18674.86|18554.86|10
1628743160000|2021-08-12 04:39:20|18675.4|18555.4|18675.92|18555.92|18676.11|18556.11|18675.17|18555.17|10
1628743170000|2021-08-12 04:39:30|18676.3|18556.3|18677.92|18557.92|18677.92|18557.92|18676.3|18556.3|9
1628743180000|2021-08-12 04:39:40|18676.79|18556.79|18680.25|18560.25|18680.25|18560.25|18676.79|18556.79|10
1628743190000|2021-08-12 04:39:50|18680.31|18560.31|18681.4|18561.4|18681.4|18561.4|18679.61|18559.61|10
1628743200000|2021-08-12 04:40:00|18680.99|18560.99|18682.18|18562.18|18682.18|18562.18|18680.7|18560.7|10
1628743210000|2021-08-12 04:40:10|18682.59|18562.59|18683.35|18563.35|18683.35|18563.35|18681.36|18561.36|10
1628743220000|2021-08-12 04:40:20|18683.32|18563.32|18683.26|18563.26|18684.64|18564.64|18682.2|18562.2|10
1628743230000|2021-08-12 04:40:30|18684.64|18564.64|18685.44|18565.44|18685.56|18565.56|18684.64|18564.64|10
1628743240000|2021-08-12 04:40:40|18685.45|18565.45|18686.92|18566.92|18687.19|18567.19|18685.45|18565.45|10
1628743250000|2021-08-12 04:40:50|18687.02|18567.02|18685.4|18565.4|18687.02|18567.02|18684.02|18564.02|10
1628743260000|2021-08-12 04:41:00|18685.1|18565.1|18689.63|18569.63|18690.15|18570.15|18684.59|18564.59|10
1628743270000|2021-08-12 04:41:10|18689.85|18569.85|18691.43|18571.43|18691.43|18571.43|18689.85|18569.85|10
1628743280000|2021-08-12 04:41:20|18691.59|18571.59|18694.14|18574.14|18695.18|18575.18|18691.52|18571.52|10
1628743290000|2021-08-12 04:41:30|18694.19|18574.19|18695.51|18575.51|18695.7|18575.7|18693.78|18573.78|10
1628743300000|2021-08-12 04:41:40|18695.47|18575.47|18693.97|18573.97|18695.47|18575.47|18693.97|18573.97|10
1628743310000|2021-08-12 04:41:50|18694.01|18574.01|18694.32|18574.32|18695.96|18575.96|18693.97|18573.97|10
1628743320000|2021-08-12 04:42:00|18694.33|18574.33|18693.72|18573.72|18694.96|18574.96|18693.32|18573.32|9
1628743330000|2021-08-12 04:42:10|18693.14|18573.14|18687.55|18567.55|18693.27|18573.27|18687.55|18567.55|10
1628743340000|2021-08-12 04:42:20|18687.2|18567.2|18689.57|18569.57|18689.57|18569.57|18687.2|18567.2|10
1628743350000|2021-08-12 04:42:30|18689.56|18569.56|18692.31|18572.31|18692.31|18572.31|18689.56|18569.56|10
1628743360000|2021-08-12 04:42:40|18692.6|18572.6|18694.4|18574.4|18694.4|18574.4|18691.64|18571.64|10
1628743370000|2021-08-12 04:42:50|18695.09|18575.09|18697.05|18577.05|18697.26|18577.26|18695.09|18575.09|10
1628743380000|2021-08-12 04:43:00|18696.85|18576.85|18699.52|18579.52|18699.52|18579.52|18696.85|18576.85|10
1628743390000|2021-08-12 04:43:10|18700.59|18580.59|18703.38|18583.38|18703.38|18583.38|18700.34|18580.34|10
1628743400000|2021-08-12 04:43:20|18702.55|18582.55|18705.27|18585.27|18705.53|18585.53|18702.55|18582.55|10
1628743410000|2021-08-12 04:43:30|18705.24|18585.24|18706.74|18586.74|18707.17|18587.17|18705.06|18585.06|9
1628743420000|2021-08-12 04:43:40|18706.8|18586.8|18710.38|18590.38|18710.38|18590.38|18706.26|18586.26|9
1628743430000|2021-08-12 04:43:50|18710.5|18590.5|18709.17|18589.17|18710.5|18590.5|18708.65|18588.65|10
1628743440000|2021-08-12 04:44:00|18708.99|18588.99|18706.31|18586.31|18708.99|18588.99|18706.22|18586.22|10
1628743450000|2021-08-12 04:44:10|18706.24|18586.24|18700.44|18580.44|18706.25|18586.25|18700.22|18580.22|9
1628743460000|2021-08-12 04:44:20|18700.03|18580.03|18699.55|18579.55|18700.31|18580.31|18698.78|18578.78|10
1628743470000|2021-08-12 04:44:30|18698.9|18578.9|18696.57|18576.57|18698.98|18578.98|18696.57|18576.57|10
1628743480000|2021-08-12 04:44:40|18696.83|18576.83|18696.41|18576.41|18697.81|18577.81|18694.95|18574.95|10
1628743490000|2021-08-12 04:44:50|18696.48|18576.48|18697.06|18577.06|18697.07|18577.07|18695.11|18575.11|10
1628743500000|2021-08-12 04:45:00|18696.82|18576.82|18697.87|18577.87|18698.01|18578.01|18696.71|18576.71|10
1628743510000|2021-08-12 04:45:10|18697.85|18577.85|18696.28|18576.28|18697.85|18577.85|18695.94|18575.94|10
1628743520000|2021-08-12 04:45:20|18696.32|18576.32|18696.12|18576.12|18696.36|18576.36|18694.61|18574.61|10
1628743530000|2021-08-12 04:45:30|18695.66|18575.66|18696.71|18576.71|18697.36|18577.36|18695.05|18575.05|10
1628743540000|2021-08-12 04:45:40|18696.6|18576.6|18693.62|18573.62|18696.86|18576.86|18693.62|18573.62|10
1628743550000|2021-08-12 04:45:50|18693.51|18573.51|18690.01|18570.01|18693.51|18573.51|18690.01|18570.01|10
1628743560000|2021-08-12 04:46:00|18689.55|18569.55|18684.41|18564.41|18689.55|18569.55|18684.41|18564.41|10
1628743570000|2021-08-12 04:46:10|18683.66|18563.66|18677.12|18557.12|18683.66|18563.66|18677.12|18557.12|10
1628743580000|2021-08-12 04:46:20|18676.76|18556.76|18674|18554|18676.76|18556.76|18674|18554|10
1628743590000|2021-08-12 04:46:30|18674.37|18554.37|18667.12|18547.12|18674.37|18554.37|18667.12|18547.12|10
1628743600000|2021-08-12 04:46:40|18665.41|18545.41|18659.93|18539.93|18665.41|18545.41|18657.88|18537.88|10
1628743610000|2021-08-12 04:46:50|18660.78|18540.78|18658.6|18538.6|18660.78|18540.78|18658.6|18538.6|9
1628743620000|2021-08-12 04:47:00|18658.47|18538.47|18649.56|18529.56|18658.47|18538.47|18649.56|18529.56|10
1628743630000|2021-08-12 04:47:10|18648.81|18528.81|18648.91|18528.91|18650.45|18530.45|18647.38|18527.38|10
1628743640000|2021-08-12 04:47:20|18650.07|18530.07|18645.21|18525.21|18650.35|18530.35|18645.21|18525.21|10
1628743650000|2021-08-12 04:47:30|18645.58|18525.58|18641|18521|18645.58|18525.58|18641|18521|10
1628743660000|2021-08-12 04:47:40|18641.01|18521.01|18641.46|18521.46|18642.22|18522.22|18641.01|18521.01|10
1628743670000|2021-08-12 04:47:50|18640.08|18520.08|18637.71|18517.71|18640.08|18520.08|18637.67|18517.67|10
1628743680000|2021-08-12 04:48:00|18638.04|18518.04|18637.01|18517.01|18638.25|18518.25|18636.82|18516.82|10
1628743690000|2021-08-12 04:48:10|18636.21|18516.21|18638.39|18518.39|18638.39|18518.39|18636.01|18516.01|10
1628743700000|2021-08-12 04:48:20|18638.35|18518.35|18638.32|18518.32|18638.79|18518.79|18637.82|18517.82|10
1628743710000|2021-08-12 04:48:30|18638.56|18518.56|18646.59|18526.59|18646.59|18526.59|18638.56|18518.56|10
1628743720000|2021-08-12 04:48:40|18647.73|18527.73|18646.32|18526.32|18648.84|18528.84|18646.32|18526.32|10
1628743730000|2021-08-12 04:48:50|18646.68|18526.68|18643|18523|18646.68|18526.68|18642.92|18522.92|10
1628743740000|2021-08-12 04:49:00|18641.78|18521.78|18641.28|18521.28|18644.62|18524.62|18641.28|18521.28|10
1628743750000|2021-08-12 04:49:10|18640.8|18520.8|18637.67|18517.67|18640.8|18520.8|18637.67|18517.67|10
1628743760000|2021-08-12 04:49:20|18636.81|18516.81|18637.59|18517.59|18637.59|18517.59|18634.86|18514.86|10
1628743770000|2021-08-12 04:49:30|18637.8|18517.8|18639.51|18519.51|18639.68|18519.68|18636.84|18516.84|10
1628743780000|2021-08-12 04:49:40|18639.62|18519.62|18640.99|18520.99|18641|18521|18639.62|18519.62|10
1628743790000|2021-08-12 04:49:50|18640.85|18520.85|18643.13|18523.13|18643.13|18523.13|18640.85|18520.85|10
1628743800000|2021-08-12 04:50:00|18643.63|18523.63|18639.95|18519.95|18643.63|18523.63|18639.95|18519.95|9
1628743810000|2021-08-12 04:50:10|18640.17|18520.17|18637.74|18517.74|18640.17|18520.17|18637.74|18517.74|10
1628743820000|2021-08-12 04:50:20|18637.69|18517.69|18637.03|18517.03|18638.79|18518.79|18637.03|18517.03|10
1628743830000|2021-08-12 04:50:30|18639.37|18519.37|18636.83|18516.83|18639.76|18519.76|18636.83|18516.83|8
1628743840000|2021-08-12 04:50:40|18635.62|18515.62|18633.4|18513.4|18635.62|18515.62|18633.27|18513.27|10
1628743850000|2021-08-12 04:50:50|18633.05|18513.05|18627.1|18507.1|18633.05|18513.05|18625.93|18505.93|10
1628743860000|2021-08-12 04:51:00|18625.57|18505.57|18616.25|18496.25|18625.57|18505.57|18615.85|18495.85|10
1628743870000|2021-08-12 04:51:10|18616.34|18496.34|18614.35|18494.35|18616.69|18496.69|18613.84|18493.84|10
1628743880000|2021-08-12 04:51:20|18612.92|18492.92|18616.14|18496.14|18616.14|18496.14|18612.87|18492.87|10
1628743890000|2021-08-12 04:51:30|18616.31|18496.31|18617.28|18497.28|18617.33|18497.33|18614.94|18494.94|10
1628743900000|2021-08-12 04:51:40|18617.24|18497.24|18617.72|18497.72|18617.72|18497.72|18617.19|18497.19|8
1628743910000|2021-08-12 04:51:50|18617.55|18497.55|18619.14|18499.14|18620.42|18500.42|18617.55|18497.55|10
1628743920000|2021-08-12 04:52:00|18619.38|18499.38|18619.86|18499.86|18619.86|18499.86|18618.34|18498.34|10
1628743930000|2021-08-12 04:52:10|18619.82|18499.82|18621.25|18501.25|18621.25|18501.25|18619.59|18499.59|10
1628743940000|2021-08-12 04:52:20|18621.98|18501.98|18626.24|18506.24|18626.33|18506.33|18621.1|18501.1|9
1628743950000|2021-08-12 04:52:30|18627.28|18507.28|18631.39|18511.39|18631.39|18511.39|18627.28|18507.28|10
1628743960000|2021-08-12 04:52:40|18631.32|18511.32|18629.33|18509.33|18631.32|18511.32|18629.3|18509.3|10
1628743970000|2021-08-12 04:52:50|18629.19|18509.19|18631.57|18511.57|18631.65|18511.65|18629.19|18509.19|10
1628743980000|2021-08-12 04:53:00|18631.59|18511.59|18632.4|18512.4|18633.76|18513.76|18631.59|18511.59|10
1628743990000|2021-08-12 04:53:10|18632.18|18512.18|18638.57|18518.57|18638.57|18518.57|18632.18|18512.18|10
1628744000000|2021-08-12 04:53:20|18638.4|18518.4|18637.61|18517.61|18640.1|18520.1|18637.56|18517.56|10
1628744010000|2021-08-12 04:53:30|18637.5|18517.5|18638.28|18518.28|18638.28|18518.28|18636.33|18516.33|10
1628744020000|2021-08-12 04:53:40|18638.5|18518.5|18640.1|18520.1|18640.1|18520.1|18638.5|18518.5|10
1628744030000|2021-08-12 04:53:50|18638.8|18518.8|18639.84|18519.84|18639.84|18519.84|18637.57|18517.57|10
1628744040000|2021-08-12 04:54:00|18639.92|18519.92|18640.35|18520.35|18641|18521|18639.92|18519.92|10
1628744050000|2021-08-12 04:54:10|18640.25|18520.25|18640.25|18520.25|18640.36|18520.36|18639.9|18519.9|10
1628744060000|2021-08-12 04:54:20|18639.87|18519.87|18635.7|18515.7|18639.87|18519.87|18635.7|18515.7|10
1628744070000|2021-08-12 04:54:30|18636.2|18516.2|18634.52|18514.52|18636.2|18516.2|18634.18|18514.18|10
1628744080000|2021-08-12 04:54:40|18634.54|18514.54|18634.17|18514.17|18634.64|18514.64|18634.17|18514.17|10
1628744090000|2021-08-12 04:54:50|18633.9|18513.9|18636.18|18516.18|18636.18|18516.18|18633.66|18513.66|10
1628744100000|2021-08-12 04:55:00|18636.77|18516.77|18631.65|18511.65|18636.77|18516.77|18631.65|18511.65|10
1628744110000|2021-08-12 04:55:10|18632.22|18512.22|18633.4|18513.4|18633.4|18513.4|18630.21|18510.21|10
1628744120000|2021-08-12 04:55:20|18634.2|18514.2|18631.28|18511.28|18634.2|18514.2|18630.35|18510.35|10
1628744130000|2021-08-12 04:55:30|18632.81|18512.81|18629.82|18509.82|18632.81|18512.81|18629.82|18509.82|10
1628744140000|2021-08-12 04:55:40|18629.73|18509.73|18630.08|18510.08|18630.08|18510.08|18628.01|18508.01|10
1628744150000|2021-08-12 04:55:50|18630.25|18510.25|18627.36|18507.36|18633.91|18513.91|18627.36|18507.36|9
1628744160000|2021-08-12 04:56:00|18627.9|18507.9|18621.08|18501.08|18627.9|18507.9|18621.08|18501.08|10
1628744170000|2021-08-12 04:56:10|18620.64|18500.64|18617.83|18497.83|18620.64|18500.64|18615.77|18495.77|10
1628744180000|2021-08-12 04:56:20|18615.66|18495.66|18611.07|18491.07|18616.33|18496.33|18611.07|18491.07|10
1628744190000|2021-08-12 04:56:30|18610.87|18490.87|18610.09|18490.09|18610.96|18490.96|18607.51|18487.51|10
1628744200000|2021-08-12 04:56:40|18610.82|18490.82|18608.31|18488.31|18610.93|18490.93|18608.31|18488.31|10
1628744210000|2021-08-12 04:56:50|18608.28|18488.28|18609.06|18489.06|18609.92|18489.92|18607.73|18487.73|9
1628744220000|2021-08-12 04:57:00|18608.94|18488.94|18607.31|18487.31|18608.94|18488.94|18607.31|18487.31|8
1628744230000|2021-08-12 04:57:10|18606.86|18486.86|18603.4|18483.4|18606.86|18486.86|18600.91|18480.91|10
1628744240000|2021-08-12 04:57:20|18603.57|18483.57|18603.43|18483.43|18603.57|18483.57|18601.06|18481.06|10
1628744250000|2021-08-12 04:57:30|18604.24|18484.24|18602.11|18482.11|18604.24|18484.24|18602.11|18482.11|9
1628744260000|2021-08-12 04:57:40|18602.18|18482.18|18601.21|18481.21|18602.26|18482.26|18599.57|18479.57|10
1628744270000|2021-08-12 04:57:50|18601.15|18481.15|18596.82|18476.82|18601.15|18481.15|18595.3|18475.3|10
1628744280000|2021-08-12 04:58:00|18596.9|18476.9|18596.09|18476.09|18597.42|18477.42|18595.28|18475.28|10
1628744290000|2021-08-12 04:58:10|18595.34|18475.34|18594.2|18474.2|18598.11|18478.11|18594.2|18474.2|9
1628744300000|2021-08-12 04:58:20|18593.93|18473.93|18592.85|18472.85|18594.69|18474.69|18592.73|18472.73|10
1628744310000|2021-08-12 04:58:30|18592.82|18472.82|18591.68|18471.68|18593.21|18473.21|18591.27|18471.27|10
1628744320000|2021-08-12 04:58:40|18591.76|18471.76|18589.39|18469.39|18592.54|18472.54|18589.39|18469.39|10
1628744330000|2021-08-12 04:58:50|18589.29|18469.29|18585.14|18465.14|18589.29|18469.29|18584.22|18464.22|10
1628744340000|2021-08-12 04:59:00|18587.05|18467.05|18586.13|18466.13|18587.05|18467.05|18585.35|18465.35|9
1628744350000|2021-08-12 04:59:10|18584.91|18464.91|18585.92|18465.92|18587.19|18467.19|18584.91|18464.91|9
1628744360000|2021-08-12 04:59:20|18586.04|18466.04|18580.36|18460.36|18586.31|18466.31|18580.36|18460.36|10
1628744370000|2021-08-12 04:59:30|18580.7|18460.7|18578.04|18458.04|18580.7|18460.7|18578.04|18458.04|10
1628744380000|2021-08-12 04:59:40|18577.88|18457.88|18574.07|18454.07|18577.88|18457.88|18574.07|18454.07|10
1628744390000|2021-08-12 04:59:50|18574.48|18454.48|18578.03|18458.03|18578.03|18458.03|18574.48|18454.48|9
1628744400000|2021-08-12 05:00:00|18578.69|18458.69|18588.11|18468.11|18588.11|18468.11|18578.69|18458.69|10
1628744410000|2021-08-12 05:00:10|18589.38|18469.38|18592.41|18472.41|18592.8|18472.8|18589.38|18469.38|10
1628744420000|2021-08-12 05:00:20|18592.54|18472.54|18584.69|18464.69|18592.54|18472.54|18584.69|18464.69|10
1628744430000|2021-08-12 05:00:30|18585.02|18465.02|18584.92|18464.92|18585.5|18465.5|18584.04|18464.04|10
1628744440000|2021-08-12 05:00:40|18584.66|18464.66|18585.23|18465.23|18585.23|18465.23|18583.1|18463.1|10
1628744450000|2021-08-12 05:00:50|18585.35|18465.35|18588.73|18468.73|18588.73|18468.73|18585.35|18465.35|10
1628744460000|2021-08-12 05:01:00|18589.21|18469.21|18590.29|18470.29|18591.63|18471.63|18588.1|18468.1|10
1628744470000|2021-08-12 05:01:10|18590.4|18470.4|18594.29|18474.29|18594.48|18474.48|18590.33|18470.33|10
1628744480000|2021-08-12 05:01:20|18594|18474|18602.04|18482.04|18602.04|18482.04|18594|18474|10
1628744490000|2021-08-12 05:01:30|18603.13|18483.13|18608.27|18488.27|18608.66|18488.66|18603.13|18483.13|10
1628744500000|2021-08-12 05:01:40|18608.5|18488.5|18614.19|18494.19|18614.19|18494.19|18608.5|18488.5|10
1628744510000|2021-08-12 05:01:50|18614.65|18494.65|18618.88|18498.88|18618.88|18498.88|18614.65|18494.65|10
1628744520000|2021-08-12 05:02:00|18620.24|18500.24|18621.65|18501.65|18622.78|18502.78|18618.68|18498.68|10
1628744530000|2021-08-12 05:02:10|18622.39|18502.39|18619.55|18499.55|18622.39|18502.39|18619.55|18499.55|10
1628744540000|2021-08-12 05:02:20|18619.87|18499.87|18615.08|18495.08|18621|18501|18615.08|18495.08|10
1628744550000|2021-08-12 05:02:30|18615.19|18495.19|18614.14|18494.14|18615.43|18495.43|18613.37|18493.37|10
1628744560000|2021-08-12 05:02:40|18614.04|18494.04|18615.3|18495.3|18615.3|18495.3|18612.91|18492.91|10
1628744570000|2021-08-12 05:02:50|18615.32|18495.32|18612.42|18492.42|18615.32|18495.32|18612.42|18492.42|10
1628744580000|2021-08-12 05:03:00|18611.09|18491.09|18608.01|18488.01|18611.09|18491.09|18608.01|18488.01|10
1628744590000|2021-08-12 05:03:10|18607.21|18487.21|18600.58|18480.58|18607.42|18487.42|18600.58|18480.58|10
1628744600000|2021-08-12 05:03:20|18600.08|18480.08|18587.54|18467.54|18600.08|18480.08|18586.82|18466.82|10
1628744610000|2021-08-12 05:03:30|18587.01|18467.01|18583.84|18463.84|18587.01|18467.01|18583.14|18463.14|10
1628744620000|2021-08-12 05:03:40|18582.6|18462.6|18583.67|18463.67|18585.29|18465.29|18582.6|18462.6|10
1628744630000|2021-08-12 05:03:50|18581.97|18461.97|18581.16|18461.16|18582.11|18462.11|18580.08|18460.08|10
1628744640000|2021-08-12 05:04:00|18580.68|18460.68|18579.06|18459.06|18580.68|18460.68|18577.92|18457.92|10
1628744650000|2021-08-12 05:04:10|18579.1|18459.1|18585.36|18465.36|18585.42|18465.42|18578.86|18458.86|10
1628744660000|2021-08-12 05:04:20|18584.36|18464.36|18585.36|18465.36|18585.36|18465.36|18583.45|18463.45|10
1628744670000|2021-08-12 05:04:30|18584.87|18464.87|18593.5|18473.5|18593.5|18473.5|18584.87|18464.87|10
1628744680000|2021-08-12 05:04:40|18595.36|18475.36|18598.74|18478.74|18598.74|18478.74|18595.09|18475.09|10
1628744690000|2021-08-12 05:04:50|18599.27|18479.27|18602.18|18482.18|18602.18|18482.18|18599.27|18479.27|10
1628744700000|2021-08-12 05:05:00|18602.41|18482.41|18602.92|18482.92|18603.78|18483.78|18602.12|18482.12|10
1628744710000|2021-08-12 05:05:10|18602.34|18482.34|18594.14|18474.14|18602.34|18482.34|18594.14|18474.14|10
1628744720000|2021-08-12 05:05:20|18594.31|18474.31|18598.79|18478.79|18598.79|18478.79|18594.31|18474.31|10
1628744730000|2021-08-12 05:05:30|18599.12|18479.12|18599.35|18479.35|18600.28|18480.28|18598.4|18478.4|10
1628744740000|2021-08-12 05:05:40|18599.78|18479.78|18599.35|18479.35|18599.78|18479.78|18598.08|18478.08|9
1628744750000|2021-08-12 05:05:50|18599.53|18479.53|18597.83|18477.83|18599.88|18479.88|18597.83|18477.83|10
1628744760000|2021-08-12 05:06:00|18598.95|18478.95|18594.39|18474.39|18598.95|18478.95|18594.39|18474.39|10
1628744770000|2021-08-12 05:06:10|18594.34|18474.34|18592.57|18472.57|18594.34|18474.34|18592.18|18472.18|9
1628744780000|2021-08-12 05:06:20|18593.89|18473.89|18589.58|18469.58|18593.89|18473.89|18589.46|18469.46|10
1628744790000|2021-08-12 05:06:30|18590.7|18470.7|18587.77|18467.77|18590.7|18470.7|18587.64|18467.64|10
1628744800000|2021-08-12 05:06:40|18587.46|18467.46|18583.23|18463.23|18587.46|18467.46|18583.23|18463.23|10
1628744810000|2021-08-12 05:06:50|18582.77|18462.77|18578.45|18458.45|18582.77|18462.77|18578.45|18458.45|10
1628744820000|2021-08-12 05:07:00|18577.7|18457.7|18576.57|18456.57|18578.31|18458.31|18576.26|18456.26|10
1628744830000|2021-08-12 05:07:10|18576.18|18456.18|18572.7|18452.7|18576.38|18456.38|18572.7|18452.7|10
1628744840000|2021-08-12 05:07:20|18571.84|18451.84|18568.97|18448.97|18571.84|18451.84|18568.95|18448.95|10
1628744850000|2021-08-12 05:07:30|18568.66|18448.66|18569.24|18449.24|18572.13|18452.13|18568.38|18448.38|10
1628744860000|2021-08-12 05:07:40|18566.9|18446.9|18561.68|18441.68|18566.9|18446.9|18561.68|18441.68|10
1628744870000|2021-08-12 05:07:50|18560.97|18440.97|18558.64|18438.64|18560.97|18440.97|18558.64|18438.64|10
1628744880000|2021-08-12 05:08:00|18558.44|18438.44|18557.32|18437.32|18559.25|18439.25|18557.19|18437.19|10
1628744890000|2021-08-12 05:08:10|18557.09|18437.09|18555.28|18435.28|18557.09|18437.09|18554.94|18434.94|10
1628744900000|2021-08-12 05:08:20|18555.23|18435.23|18558.96|18438.96|18559.09|18439.09|18555.23|18435.23|10
1628744910000|2021-08-12 05:08:30|18560.99|18440.99|18557.09|18437.09|18560.99|18440.99|18557.09|18437.09|9
1628744920000|2021-08-12 05:08:40|18556.72|18436.72|18555.45|18435.45|18556.72|18436.72|18554.66|18434.66|9
1628744930000|2021-08-12 05:08:50|18555.7|18435.7|18551.01|18431.01|18555.7|18435.7|18551.01|18431.01|10
1628744940000|2021-08-12 05:09:00|18550.79|18430.79|18545.34|18425.34|18550.79|18430.79|18545.34|18425.34|10
1628744950000|2021-08-12 05:09:10|18545.53|18425.53|18542.89|18422.89|18545.53|18425.53|18541.77|18421.77|10
1628744960000|2021-08-12 05:09:20|18542.31|18422.31|18540.09|18420.09|18542.31|18422.31|18539.71|18419.71|10
1628744970000|2021-08-12 05:09:30|18539.43|18419.43|18534.3|18414.3|18539.43|18419.43|18533.24|18413.24|10
1628744980000|2021-08-12 05:09:40|18534.6|18414.6|18533|18413|18534.69|18414.69|18533|18413|10
1628744990000|2021-08-12 05:09:50|18532.97|18412.97|18533.94|18413.94|18533.94|18413.94|18532.77|18412.77|10
1628745000000|2021-08-12 05:10:00|18534.21|18414.21|18537.61|18417.61|18539.24|18419.24|18534.21|18414.21|10
1628745010000|2021-08-12 05:10:10|18537.03|18417.03|18540.75|18420.75|18541.05|18421.05|18536.8|18416.8|10
1628745020000|2021-08-12 05:10:20|18540.3|18420.3|18540.12|18420.12|18541.06|18421.06|18538.6|18418.6|10
1628745030000|2021-08-12 05:10:30|18538.55|18418.55|18538.4|18418.4|18539.22|18419.22|18536.99|18416.99|10
1628745040000|2021-08-12 05:10:40|18536.66|18416.66|18531.65|18411.65|18536.66|18416.66|18531.58|18411.58|10
1628745050000|2021-08-12 05:10:50|18532.12|18412.12|18528.02|18408.02|18532.12|18412.12|18528.02|18408.02|10
1628745060000|2021-08-12 05:11:00|18527.93|18407.93|18527.36|18407.36|18528.08|18408.08|18526.68|18406.68|10
1628745070000|2021-08-12 05:11:10|18526.97|18406.97|18518.51|18398.51|18526.97|18406.97|18518.51|18398.51|10
1628745080000|2021-08-12 05:11:20|18518.6|18398.6|18516.55|18396.55|18519.49|18399.49|18516.55|18396.55|10
1628745090000|2021-08-12 05:11:30|18515.7|18395.7|18505.18|18385.18|18515.7|18395.7|18505.18|18385.18|10
1628745100000|2021-08-12 05:11:40|18504.27|18384.27|18504.93|18384.93|18505.22|18385.22|18501.78|18381.78|10
1628745110000|2021-08-12 05:11:50|18506.24|18386.24|18510.33|18390.33|18510.33|18390.33|18506.24|18386.24|10
1628745120000|2021-08-12 05:12:00|18509.48|18389.48|18507.36|18387.36|18509.48|18389.48|18506.67|18386.67|10
1628745130000|2021-08-12 05:12:10|18507.81|18387.81|18508.65|18388.65|18510.09|18390.09|18507.81|18387.81|9
1628745140000|2021-08-12 05:12:20|18508.56|18388.56|18507.59|18387.59|18509|18389|18507.47|18387.47|10
1628745150000|2021-08-12 05:12:30|18507.02|18387.02|18504.38|18384.38|18507.15|18387.15|18503.42|18383.42|10
1628745160000|2021-08-12 05:12:40|18505.06|18385.06|18501.87|18381.87|18505.06|18385.06|18501.87|18381.87|10
1628745170000|2021-08-12 05:12:50|18502|18382|18493.89|18373.89|18502|18382|18493.62|18373.62|10
1628745180000|2021-08-12 05:13:00|18493.44|18373.44|18488.17|18368.17|18493.44|18373.44|18488.03|18368.03|10
1628745190000|2021-08-12 05:13:10|18488.62|18368.62|18483.71|18363.71|18488.62|18368.62|18483.71|18363.71|10
1628745200000|2021-08-12 05:13:20|18481.24|18361.24|18474.81|18354.81|18481.24|18361.24|18474.81|18354.81|10
1628745210000|2021-08-12 05:13:30|18472.47|18352.47|18473.45|18353.45|18475.25|18355.25|18472.47|18352.47|10
1628745220000|2021-08-12 05:13:40|18473.43|18353.43|18471.55|18351.55|18473.43|18353.43|18471.55|18351.55|10
1628745230000|2021-08-12 05:13:50|18471.2|18351.2|18465.88|18345.88|18471.2|18351.2|18465.88|18345.88|10
1628745240000|2021-08-12 05:14:00|18465.92|18345.92|18470.33|18350.33|18470.33|18350.33|18465.92|18345.92|10
1628745250000|2021-08-12 05:14:10|18470.36|18350.36|18472.43|18352.43|18473.75|18353.75|18469.53|18349.53|10
1628745260000|2021-08-12 05:14:20|18465.19|18345.19|18466.74|18346.74|18466.74|18346.74|18460.39|18340.39|10
1628745270000|2021-08-12 05:14:30|18468.18|18348.18|18467.38|18347.38|18469.99|18349.99|18464.93|18344.93|10
1628745280000|2021-08-12 05:14:40|18467.86|18347.86|18469.42|18349.42|18469.8|18349.8|18467.17|18347.17|10
1628745290000|2021-08-12 05:14:50|18468.1|18348.1|18470.33|18350.33|18470.57|18350.57|18467.84|18347.84|10
1628745300000|2021-08-12 05:15:00|18472.48|18352.48|18469.18|18349.18|18472.48|18352.48|18468.94|18348.94|10
1628745310000|2021-08-12 05:15:10|18469.6|18349.6|18485.4|18365.4|18485.4|18365.4|18469.6|18349.6|10
1628745320000|2021-08-12 05:15:20|18486.51|18366.51|18496.07|18376.07|18496.07|18376.07|18486.51|18366.51|10
1628745330000|2021-08-12 05:15:30|18497.11|18377.11|18517.4|18397.4|18517.4|18397.4|18497.11|18377.11|10
1628745340000|2021-08-12 05:15:40|18517.59|18397.59|18529.33|18409.33|18529.33|18409.33|18517.59|18397.59|10
1628745350000|2021-08-12 05:15:50|18532|18412|18542.21|18422.21|18542.21|18422.21|18532|18412|10
1628745360000|2021-08-12 05:16:00|18543.04|18423.04|18548.13|18428.13|18548.13|18428.13|18543.04|18423.04|10
1628745370000|2021-08-12 05:16:10|18548.27|18428.27|18546.18|18426.18|18548.27|18428.27|18545.58|18425.58|9
1628745380000|2021-08-12 05:16:20|18547.78|18427.78|18550.72|18430.72|18551.56|18431.56|18547.78|18427.78|10
1628745390000|2021-08-12 05:16:30|18550.54|18430.54|18550.21|18430.21|18550.91|18430.91|18549.34|18429.34|10
1628745400000|2021-08-12 05:16:40|18549.76|18429.76|18548.3|18428.3|18549.85|18429.85|18547.18|18427.18|10
1628745410000|2021-08-12 05:16:50|18548.83|18428.83|18551.49|18431.49|18551.94|18431.94|18548.83|18428.83|10
1628745420000|2021-08-12 05:17:00|18551.24|18431.24|18554.62|18434.62|18556.21|18436.21|18550.76|18430.76|10
1628745430000|2021-08-12 05:17:10|18553.98|18433.98|18554.45|18434.45|18554.76|18434.76|18553.19|18433.19|10
1628745440000|2021-08-12 05:17:20|18553.83|18433.83|18555.65|18435.65|18555.89|18435.89|18553.83|18433.83|10
1628745450000|2021-08-12 05:17:30|18555.93|18435.93|18557.98|18437.98|18558.26|18438.26|18555.93|18435.93|9
1628745460000|2021-08-12 05:17:40|18557.73|18437.73|18553.7|18433.7|18557.73|18437.73|18553.7|18433.7|10
1628745470000|2021-08-12 05:17:50|18551.46|18431.46|18548.58|18428.58|18551.46|18431.46|18548.55|18428.55|10
1628745480000|2021-08-12 05:18:00|18548.27|18428.27|18526.22|18406.22|18548.27|18428.27|18526.22|18406.22|10
1628745490000|2021-08-12 05:18:10|18522.37|18402.37|18510.95|18390.95|18522.37|18402.37|18510.95|18390.95|10
1628745500000|2021-08-12 05:18:20|18510.93|18390.93|18507.97|18387.97|18510.97|18390.97|18507.97|18387.97|9
1628745510000|2021-08-12 05:18:30|18505.07|18385.07|18496.48|18376.48|18505.07|18385.07|18496.48|18376.48|10
1628745520000|2021-08-12 05:18:40|18495.83|18375.83|18491.32|18371.32|18495.83|18375.83|18491.32|18371.32|10
1628745530000|2021-08-12 05:18:50|18491.63|18371.63|18484.61|18364.61|18491.63|18371.63|18484.61|18364.61|10
1628745540000|2021-08-12 05:19:00|18483.36|18363.36|18482.24|18362.24|18483.36|18363.36|18480.82|18360.82|9
1628745550000|2021-08-12 05:19:10|18482.38|18362.38|18486.89|18366.89|18486.89|18366.89|18482.38|18362.38|10
1628745560000|2021-08-12 05:19:20|18489.41|18369.41|18489.14|18369.14|18489.41|18369.41|18487.15|18367.15|10
1628745570000|2021-08-12 05:19:30|18489.34|18369.34|18487.85|18367.85|18489.55|18369.55|18487.44|18367.44|10
1628745580000|2021-08-12 05:19:40|18488.8|18368.8|18489.77|18369.77|18491.19|18371.19|18488.8|18368.8|10
1628745590000|2021-08-12 05:19:50|18489.75|18369.75|18488.38|18368.38|18491.05|18371.05|18488.38|18368.38|10
1628745600000|2021-08-12 05:20:00|18488.05|18368.05|18487.82|18367.82|18488.27|18368.27|18487.72|18367.72|10
1628745610000|2021-08-12 05:20:10|18488.85|18368.85|18481.19|18361.19|18488.97|18368.97|18481.19|18361.19|10
1628745620000|2021-08-12 05:20:20|18480.78|18360.78|18475.96|18355.96|18480.78|18360.78|18475.96|18355.96|10
1628745630000|2021-08-12 05:20:30|18476.79|18356.79|18466.36|18346.36|18476.79|18356.79|18466.36|18346.36|10
1628745640000|2021-08-12 05:20:40|18465.62|18345.62|18457.68|18337.68|18465.62|18345.62|18457.68|18337.68|10
1628745650000|2021-08-12 05:20:50|18457.42|18337.42|18450.21|18330.21|18457.42|18337.42|18449.42|18329.42|10
1628745660000|2021-08-12 05:21:00|18449.22|18329.22|18448.33|18328.33|18452.05|18332.05|18448.33|18328.33|10
1628745670000|2021-08-12 05:21:10|18448.57|18328.57|18443.38|18323.38|18448.57|18328.57|18443.38|18323.38|10
1628745680000|2021-08-12 05:21:20|18442.77|18322.77|18436.44|18316.44|18442.99|18322.99|18435.92|18315.92|10
1628745690000|2021-08-12 05:21:30|18436.11|18316.11|18428.54|18308.54|18436.11|18316.11|18428.54|18308.54|10
1628745700000|2021-08-12 05:21:40|18428.55|18308.55|18429.85|18309.85|18431.16|18311.16|18428.55|18308.55|10
1628745710000|2021-08-12 05:21:50|18430.49|18310.49|18428.2|18308.2|18430.78|18310.78|18427.83|18307.83|10
1628745720000|2021-08-12 05:22:00|18428.03|18308.03|18423.44|18303.44|18428.03|18308.03|18423.44|18303.44|10
1628745730000|2021-08-12 05:22:10|18422.81|18302.81|18432.15|18312.15|18432.2|18312.2|18422.81|18302.81|10
1628745740000|2021-08-12 05:22:20|18431.92|18311.92|18430.69|18310.69|18432.22|18312.22|18430.31|18310.31|10
1628745750000|2021-08-12 05:22:30|18429.31|18309.31|18427.17|18307.17|18430.4|18310.4|18427.17|18307.17|10
1628745760000|2021-08-12 05:22:40|18425.36|18305.36|18419.67|18299.67|18425.36|18305.36|18419.67|18299.67|10
1628745770000|2021-08-12 05:22:50|18417.49|18297.49|18406.23|18286.23|18418.08|18298.08|18406.23|18286.23|10
1628745780000|2021-08-12 05:23:00|18404.73|18284.73|18404.69|18284.69|18404.73|18284.73|18398.67|18278.67|10
1628745790000|2021-08-12 05:23:10|18405.76|18285.76|18406.27|18286.27|18409.52|18289.52|18405.28|18285.28|10
1628745800000|2021-08-12 05:23:20|18405.04|18285.04|18400.9|18280.9|18405.04|18285.04|18400.54|18280.54|10
1628745810000|2021-08-12 05:23:30|18401.57|18281.57|18394.06|18274.06|18402.12|18282.12|18394.06|18274.06|10
1628745820000|2021-08-12 05:23:40|18393.61|18273.61|18388.02|18268.02|18394.59|18274.59|18388.02|18268.02|10
1628745830000|2021-08-12 05:23:50|18388.19|18268.19|18383.75|18263.75|18388.19|18268.19|18383.75|18263.75|10
1628745840000|2021-08-12 05:24:00|18383.9|18263.9|18384.11|18264.11|18386.31|18266.31|18381.78|18261.78|10
1628745850000|2021-08-12 05:24:10|18384.87|18264.87|18378.38|18258.38|18385.77|18265.77|18378.38|18258.38|10
1628745860000|2021-08-12 05:24:20|18377.75|18257.75|18372.84|18252.84|18377.75|18257.75|18372.84|18252.84|10
1628745870000|2021-08-12 05:24:30|18371.53|18251.53|18369.02|18249.02|18371.53|18251.53|18369.02|18249.02|10
1628745880000|2021-08-12 05:24:40|18368.81|18248.81|18356.2|18236.2|18368.81|18248.81|18356.2|18236.2|10
1628745890000|2021-08-12 05:24:50|18357.25|18237.25|18358.97|18238.97|18360.62|18240.62|18357.14|18237.14|10
1628745900000|2021-08-12 05:25:00|18358.11|18238.11|18363.2|18243.2|18365.33|18245.33|18358.11|18238.11|9
1628745910000|2021-08-12 05:25:10|18363.02|18243.02|18352.9|18232.9|18363.02|18243.02|18352.9|18232.9|9
1628745920000|2021-08-12 05:25:20|18348.23|18228.23|18341.66|18221.66|18348.23|18228.23|18339.82|18219.82|10
1628745930000|2021-08-12 05:25:30|18338.03|18218.03|18340.15|18220.15|18340.15|18220.15|18337.12|18217.12|10
1628745940000|2021-08-12 05:25:40|18340.37|18220.37|18338.81|18218.81|18342.03|18222.03|18338.81|18218.81|10
1628745950000|2021-08-12 05:25:50|18336.59|18216.59|18328.95|18208.95|18336.59|18216.59|18326.91|18206.91|10
1628745960000|2021-08-12 05:26:00|18325.99|18205.99|18327.56|18207.56|18327.56|18207.56|18322.78|18202.78|10
1628745970000|2021-08-12 05:26:10|18328.43|18208.43|18328.02|18208.02|18331.29|18211.29|18328.02|18208.02|10
1628745980000|2021-08-12 05:26:20|18327.76|18207.76|18328.33|18208.33|18328.33|18208.33|18326.53|18206.53|10
1628745990000|2021-08-12 05:26:30|18326.94|18206.94|18312.99|18192.99|18327.3|18207.3|18312.99|18192.99|10
1628746000000|2021-08-12 05:26:40|18309.79|18189.79|18305.32|18185.32|18309.79|18189.79|18305.32|18185.32|9
1628746010000|2021-08-12 05:26:50|18306.71|18186.71|18306.49|18186.49|18308.86|18188.86|18305.99|18185.99|10
1628746020000|2021-08-12 05:27:00|18307.42|18187.42|18306.61|18186.61|18307.55|18187.55|18304.16|18184.16|9
1628746030000|2021-08-12 05:27:10|18305.32|18185.32|18304.88|18184.88|18305.33|18185.33|18303.96|18183.96|10
1628746040000|2021-08-12 05:27:20|18304.49|18184.49|18293.23|18173.23|18304.49|18184.49|18293.23|18173.23|10
1628746050000|2021-08-12 05:27:30|18292.15|18172.15|18267.71|18147.71|18292.28|18172.28|18267.71|18147.71|10
1628746060000|2021-08-12 05:27:40|18265.24|18145.24|18240.94|18120.94|18265.24|18145.24|18240.94|18120.94|10
1628746070000|2021-08-12 05:27:50|18238.04|18118.04|18224.99|18104.99|18238.04|18118.04|18224.99|18104.99|10
1628746080000|2021-08-12 05:28:00|18224.1|18104.1|18212.47|18092.47|18224.1|18104.1|18212.47|18092.47|10
1628746090000|2021-08-12 05:28:10|18210.2|18090.2|18187.04|18067.04|18210.2|18090.2|18187.04|18067.04|10
1628746100000|2021-08-12 05:28:20|18188.45|18068.45|18168.95|18048.95|18188.45|18068.45|18168.95|18048.95|10
1628746110000|2021-08-12 05:28:30|18168.02|18048.02|18149.8|18029.8|18168.02|18048.02|18149.8|18029.8|10
1628746120000|2021-08-12 05:28:40|18147.21|18027.21|18159.89|18039.89|18159.89|18039.89|18143.24|18023.24|10
1628746130000|2021-08-12 05:28:50|18162.74|18042.74|18197.2|18077.2|18197.2|18077.2|18162.74|18042.74|10
1628746140000|2021-08-12 05:29:00|18200.83|18080.83|18208.37|18088.37|18208.51|18088.51|18200.83|18080.83|10
1628746150000|2021-08-12 05:29:10|18209.99|18089.99|18225.45|18105.45|18225.45|18105.45|18209.99|18089.99|10
1628746160000|2021-08-12 05:29:20|18226.38|18106.38|18240.59|18120.59|18240.59|18120.59|18226.38|18106.38|10
1628746170000|2021-08-12 05:29:30|18241.73|18121.73|18232.48|18112.48|18242.6|18122.6|18232.1|18112.1|10
1628746180000|2021-08-12 05:29:40|18232.88|18112.88|18234.41|18114.41|18235.76|18115.76|18231.64|18111.64|10
1628746190000|2021-08-12 05:29:50|18237.6|18117.6|18247.48|18127.48|18247.48|18127.48|18237.6|18117.6|10
1628746200000|2021-08-12 05:30:00|18248.53|18128.53|18236.15|18116.15|18250.09|18130.09|18236.15|18116.15|10
1628746210000|2021-08-12 05:30:10|18236.77|18116.77|18247.36|18127.36|18247.36|18127.36|18236.77|18116.77|10
1628746220000|2021-08-12 05:30:20|18247.49|18127.49|18247.84|18127.84|18250.24|18130.24|18247.23|18127.23|10
1628746230000|2021-08-12 05:30:30|18247.99|18127.99|18233.77|18113.77|18247.99|18127.99|18233.77|18113.77|10
1628746240000|2021-08-12 05:30:40|18228.04|18108.04|18228.13|18108.13|18228.13|18108.13|18225.38|18105.38|10
1628746250000|2021-08-12 05:30:50|18227.9|18107.9|18222.57|18102.57|18228.35|18108.35|18222.56|18102.56|10
1628746260000|2021-08-12 05:31:00|18220.63|18100.63|18213.77|18093.77|18222.47|18102.47|18213.77|18093.77|10
1628746270000|2021-08-12 05:31:10|18210.65|18090.65|18209.71|18089.71|18211.48|18091.48|18208.81|18088.81|10
1628746280000|2021-08-12 05:31:20|18208.49|18088.49|18201.45|18081.45|18208.49|18088.49|18201.45|18081.45|10
1628746290000|2021-08-12 05:31:30|18202.28|18082.28|18191.32|18071.32|18204.86|18084.86|18191.32|18071.32|10
1628746300000|2021-08-12 05:31:40|18190.2|18070.2|18182.56|18062.56|18190.2|18070.2|18179.36|18059.36|10
1628746310000|2021-08-12 05:31:50|18182.35|18062.35|18179.49|18059.49|18183.64|18063.64|18179.49|18059.49|10
1628746320000|2021-08-12 05:32:00|18180.4|18060.4|18182.45|18062.45|18182.45|18062.45|18176.77|18056.77|10
1628746330000|2021-08-12 05:32:10|18182.82|18062.82|18177.49|18057.49|18183.45|18063.45|18177.49|18057.49|10
1628746340000|2021-08-12 05:32:20|18172.01|18052.01|18161.54|18041.54|18172.01|18052.01|18159.52|18039.52|10
1628746350000|2021-08-12 05:32:30|18155.93|18035.93|18124.92|18004.92|18155.93|18035.93|18124.9|18004.9|10
1628746360000|2021-08-12 05:32:40|18124.84|18004.84|18126.95|18006.95|18127.93|18007.93|18124.84|18004.84|10
1628746370000|2021-08-12 05:32:50|18126.32|18006.32|18120.21|18000.21|18127.76|18007.76|18120.21|18000.21|10
1628746380000|2021-08-12 05:33:00|18119.33|17999.33|18091.65|17971.65|18119.33|17999.33|18091.22|17971.22|10
1628746390000|2021-08-12 05:33:10|18087.92|17967.92|18098.73|17978.73|18098.73|17978.73|18086.77|17966.77|10
1628746400000|2021-08-12 05:33:20|18104.63|17984.63|18121.74|18001.74|18121.74|18001.74|18104.63|17984.63|10
1628746410000|2021-08-12 05:33:30|18120.89|18000.89|18111.5|17991.5|18120.89|18000.89|18111.03|17991.03|10
1628746420000|2021-08-12 05:33:40|18112.84|17992.84|18116.85|17996.85|18116.85|17996.85|18112.05|17992.05|10
1628746430000|2021-08-12 05:33:50|18117.5|17997.5|18135.03|18015.03|18135.03|18015.03|18117.5|17997.5|10
1628746440000|2021-08-12 05:34:00|18137.87|18017.87|18150.07|18030.07|18150.07|18030.07|18137.87|18017.87|10
1628746450000|2021-08-12 05:34:10|18151.23|18031.23|18158.14|18038.14|18158.14|18038.14|18150.5|18030.5|10
1628746460000|2021-08-12 05:34:20|18157.62|18037.62|18167.04|18047.04|18167.45|18047.45|18157.25|18037.25|10
1628746470000|2021-08-12 05:34:30|18164.81|18044.81|18156.8|18036.8|18164.81|18044.81|18156.8|18036.8|10
1628746480000|2021-08-12 05:34:40|18155.94|18035.94|18157.21|18037.21|18159.48|18039.48|18154.21|18034.21|10
1628746490000|2021-08-12 05:34:50|18156.17|18036.17|18166.77|18046.77|18166.84|18046.84|18155.49|18035.49|10
1628746500000|2021-08-12 05:35:00|18164.96|18044.96|18160.95|18040.95|18165.04|18045.04|18159.4|18039.4|10
1628746510000|2021-08-12 05:35:10|18160.83|18040.83|18145.2|18025.2|18161.57|18041.57|18145.2|18025.2|10
1628746520000|2021-08-12 05:35:20|18146.02|18026.02|18135.17|18015.17|18146.33|18026.33|18135.17|18015.17|10
1628746530000|2021-08-12 05:35:30|18135.44|18015.44|18122.51|18002.51|18135.44|18015.44|18121.27|18001.27|10
1628746540000|2021-08-12 05:35:40|18119.06|17999.06|18116.44|17996.44|18120.91|18000.91|18115.07|17995.07|10
1628746550000|2021-08-12 05:35:50|18115.62|17995.62|18109.54|17989.54|18115.74|17995.74|18109.54|17989.54|10
1628746560000|2021-08-12 05:36:00|18110.59|17990.59|18116.32|17996.32|18117.61|17997.61|18110.21|17990.21|10
1628746570000|2021-08-12 05:36:10|18115.57|17995.57|18118.54|17998.54|18119.84|17999.84|18115.57|17995.57|10
1628746580000|2021-08-12 05:36:20|18118.93|17998.93|18115.62|17995.62|18118.93|17998.93|18115.37|17995.37|10
1628746590000|2021-08-12 05:36:30|18114.78|17994.78|18096.3|17976.3|18114.78|17994.78|18096.3|17976.3|10
1628746600000|2021-08-12 05:36:40|18097.13|17977.13|18092.3|17972.3|18097.13|17977.13|18092.07|17972.07|10
1628746610000|2021-08-12 05:36:50|18091.58|17971.58|18091.41|17971.41|18092.01|17972.01|18090.58|17970.58|10
1628746620000|2021-08-12 05:37:00|18090.8|17970.8|18093.1|17973.1|18094.69|17974.69|18090.75|17970.75|10
1628746630000|2021-08-12 05:37:10|18089.63|17969.63|18091.42|17971.42|18091.98|17971.98|18088.79|17968.79|10
1628746640000|2021-08-12 05:37:20|18094.87|17974.87|18121.17|18001.17|18121.17|18001.17|18094.87|17974.87|10
1628746650000|2021-08-12 05:37:30|18122.17|18002.17|18130.9|18010.9|18130.9|18010.9|18122.17|18002.17|10
1628746660000|2021-08-12 05:37:40|18129.95|18009.95|18144.22|18024.22|18144.22|18024.22|18129.95|18009.95|10
1628746670000|2021-08-12 05:37:50|18142.53|18022.53|18155.67|18035.67|18155.67|18035.67|18142.53|18022.53|10
1628746680000|2021-08-12 05:38:00|18158.17|18038.17|18163.68|18043.68|18166.05|18046.05|18158.17|18038.17|10
1628746690000|2021-08-12 05:38:10|18164.35|18044.35|18164.5|18044.5|18164.5|18044.5|18162.4|18042.4|10
1628746700000|2021-08-12 05:38:20|18163.51|18043.51|18153.77|18033.77|18163.51|18043.51|18151.7|18031.7|10
1628746710000|2021-08-12 05:38:30|18152.16|18032.16|18160.24|18040.24|18160.24|18040.24|18151.7|18031.7|10
1628746720000|2021-08-12 05:38:40|18162.22|18042.22|18173.43|18053.43|18173.82|18053.82|18162.22|18042.22|10
1628746730000|2021-08-12 05:38:50|18173.62|18053.62|18179.36|18059.36|18179.73|18059.73|18173.62|18053.62|10
1628746740000|2021-08-12 05:39:00|18178.47|18058.47|18182.63|18062.63|18182.83|18062.83|18178.05|18058.05|9
1628746750000|2021-08-12 05:39:10|18183.89|18063.89|18185.44|18065.44|18188.35|18068.35|18183.89|18063.89|10
1628746760000|2021-08-12 05:39:20|18185.27|18065.27|18187.04|18067.04|18189.91|18069.91|18185.27|18065.27|10
1628746770000|2021-08-12 05:39:30|18187.73|18067.73|18194.18|18074.18|18194.19|18074.19|18187.73|18067.73|10
1628746780000|2021-08-12 05:39:40|18193.99|18073.99|18205.96|18085.96|18205.96|18085.96|18193.99|18073.99|10
1628746790000|2021-08-12 05:39:50|18206.44|18086.44|18209.98|18089.98|18209.98|18089.98|18205.03|18085.03|10
1628746800000|2021-08-12 05:40:00|18209.88|18089.88|18215.75|18095.75|18215.75|18095.75|18208.76|18088.76|10
1628746810000|2021-08-12 05:40:10|18218.12|18098.12|18231.83|18111.83|18231.83|18111.83|18218.12|18098.12|10
1628746820000|2021-08-12 05:40:20|18233.16|18113.16|18240.88|18120.88|18240.88|18120.88|18233.16|18113.16|10
1628746830000|2021-08-12 05:40:30|18242.74|18122.74|18266.48|18146.48|18267.09|18147.09|18242.74|18122.74|10
1628746840000|2021-08-12 05:40:40|18267.37|18147.37|18275.14|18155.14|18275.14|18155.14|18266.35|18146.35|10
1628746850000|2021-08-12 05:40:50|18273.39|18153.39|18280.04|18160.04|18281.86|18161.86|18271.77|18151.77|10
1628746860000|2021-08-12 05:41:00|18280.39|18160.39|18283.11|18163.11|18283.11|18163.11|18277.66|18157.66|10
1628746870000|2021-08-12 05:41:10|18280.64|18160.64|18287.58|18167.58|18287.66|18167.66|18280.64|18160.64|10
1628746880000|2021-08-12 05:41:20|18288.85|18168.85|18296.76|18176.76|18296.76|18176.76|18288.85|18168.85|10
1628746890000|2021-08-12 05:41:30|18298.49|18178.49|18297.95|18177.95|18298.49|18178.49|18295.86|18175.86|10
1628746900000|2021-08-12 05:41:40|18298.39|18178.39|18298.7|18178.7|18299.77|18179.77|18298.07|18178.07|10
1628746910000|2021-08-12 05:41:50|18298.89|18178.89|18301.63|18181.63|18301.63|18181.63|18298.87|18178.87|10
1628746920000|2021-08-12 05:42:00|18304.73|18184.73|18303.04|18183.04|18307.82|18187.82|18303.04|18183.04|9
1628746930000|2021-08-12 05:42:10|18302.35|18182.35|18299.09|18179.09|18303.49|18183.49|18298.22|18178.22|10
1628746940000|2021-08-12 05:42:20|18296.23|18176.23|18290.74|18170.74|18296.23|18176.23|18290.74|18170.74|10
1628746950000|2021-08-12 05:42:30|18289.65|18169.65|18288.16|18168.16|18289.82|18169.82|18287.53|18167.53|10
1628746960000|2021-08-12 05:42:40|18289.23|18169.23|18292.66|18172.66|18293.23|18173.23|18288.39|18168.39|10
1628746970000|2021-08-12 05:42:50|18292.92|18172.92|18291.04|18171.04|18293.07|18173.07|18291.04|18171.04|10
1628746980000|2021-08-12 05:43:00|18292.11|18172.11|18288.5|18168.5|18292.11|18172.11|18288.5|18168.5|10
1628746990000|2021-08-12 05:43:10|18287.6|18167.6|18276.28|18156.28|18287.6|18167.6|18274.71|18154.71|10
1628747000000|2021-08-12 05:43:20|18274.69|18154.69|18277.41|18157.41|18277.41|18157.41|18273.83|18153.83|10
1628747010000|2021-08-12 05:43:30|18278.57|18158.57|18289.5|18169.5|18289.5|18169.5|18278.57|18158.57|10
1628747020000|2021-08-12 05:43:40|18289.91|18169.91|18293.25|18173.25|18293.25|18173.25|18289.48|18169.48|10
1628747030000|2021-08-12 05:43:50|18292.64|18172.64|18299.73|18179.73|18300.49|18180.49|18292.64|18172.64|10
1628747040000|2021-08-12 05:44:00|18299.04|18179.04|18303.53|18183.53|18304.29|18184.29|18298.79|18178.79|10
1628747050000|2021-08-12 05:44:10|18304.52|18184.52|18302.7|18182.7|18306.78|18186.78|18302.7|18182.7|10
1628747060000|2021-08-12 05:44:20|18300.97|18180.97|18301.19|18181.19|18303.37|18183.37|18300.55|18180.55|10
1628747070000|2021-08-12 05:44:30|18301.39|18181.39|18298.57|18178.57|18302.42|18182.42|18298.18|18178.18|10
1628747080000|2021-08-12 05:44:40|18298.27|18178.27|18286.37|18166.37|18298.27|18178.27|18286.37|18166.37|10
1628747090000|2021-08-12 05:44:50|18283.47|18163.47|18282.73|18162.73|18283.47|18163.47|18280.81|18160.81|10
1628747100000|2021-08-12 05:45:00|18283.98|18163.98|18282.62|18162.62|18284.33|18164.33|18282.46|18162.46|10
1628747110000|2021-08-12 05:45:10|18282.31|18162.31|18274.3|18154.3|18282.31|18162.31|18274.3|18154.3|10
1628747120000|2021-08-12 05:45:20|18274.44|18154.44|18263.03|18143.03|18274.44|18154.44|18263.03|18143.03|10
1628747130000|2021-08-12 05:45:30|18263.23|18143.23|18244.9|18124.9|18263.23|18143.23|18244.9|18124.9|10
1628747140000|2021-08-12 05:45:40|18241.6|18121.6|18238.59|18118.59|18241.6|18121.6|18237.15|18117.15|10
1628747150000|2021-08-12 05:45:50|18237.64|18117.64|18239.01|18119.01|18239.01|18119.01|18236.81|18116.81|10
1628747160000|2021-08-12 05:46:00|18238.39|18118.39|18241.03|18121.03|18241.03|18121.03|18237.74|18117.74|10
1628747170000|2021-08-12 05:46:10|18240.19|18120.19|18234.01|18114.01|18240.19|18120.19|18234.01|18114.01|10
1628747180000|2021-08-12 05:46:20|18234.98|18114.98|18238.72|18118.72|18238.72|18118.72|18234.68|18114.68|10
1628747190000|2021-08-12 05:46:30|18236.83|18116.83|18244.12|18124.12|18244.12|18124.12|18236.83|18116.83|10
1628747200000|2021-08-12 05:46:40|18243.26|18123.26|18249.99|18129.99|18249.99|18129.99|18243.26|18123.26|10
1628747210000|2021-08-12 05:46:50|18250.49|18130.49|18247.2|18127.2|18252.07|18132.07|18246.68|18126.68|10
1628747220000|2021-08-12 05:47:00|18246.67|18126.67|18232.76|18112.76|18246.67|18126.67|18232.76|18112.76|10
1628747230000|2021-08-12 05:47:10|18229.02|18109.02|18216.75|18096.75|18229.02|18109.02|18216.75|18096.75|10
1628747240000|2021-08-12 05:47:20|18216.33|18096.33|18210.81|18090.81|18216.33|18096.33|18210.67|18090.67|9
1628747250000|2021-08-12 05:47:30|18212.52|18092.52|18200.53|18080.53|18212.52|18092.52|18200.53|18080.53|10
1628747260000|2021-08-12 05:47:40|18198.34|18078.34|18187.39|18067.39|18198.34|18078.34|18186.24|18066.24|10
1628747270000|2021-08-12 05:47:50|18188.15|18068.15|18190.21|18070.21|18190.73|18070.73|18188.15|18068.15|10
1628747280000|2021-08-12 05:48:00|18193.22|18073.22|18201.17|18081.17|18201.17|18081.17|18193.22|18073.22|10
1628747290000|2021-08-12 05:48:10|18201.95|18081.95|18206.64|18086.64|18206.81|18086.81|18201.95|18081.95|10
1628747300000|2021-08-12 05:48:20|18207.32|18087.32|18206.25|18086.25|18208.36|18088.36|18205.51|18085.51|10
1628747310000|2021-08-12 05:48:30|18206.09|18086.09|18206.25|18086.25|18207.88|18087.88|18206.09|18086.09|9
1628747320000|2021-08-12 05:48:40|18207.03|18087.03|18209.25|18089.25|18209.46|18089.46|18207.03|18087.03|10
1628747330000|2021-08-12 05:48:50|18209.29|18089.29|18218.41|18098.41|18218.41|18098.41|18209.22|18089.22|10
1628747340000|2021-08-12 05:49:00|18219.28|18099.28|18218.65|18098.65|18220.59|18100.59|18218.65|18098.65|10
1628747350000|2021-08-12 05:49:10|18218.76|18098.76|18223.93|18103.93|18223.93|18103.93|18218.76|18098.76|10
1628747360000|2021-08-12 05:49:20|18224.51|18104.51|18235.14|18115.14|18235.18|18115.18|18224.51|18104.51|10
1628747370000|2021-08-12 05:49:30|18236.13|18116.13|18245.1|18125.1|18245.4|18125.4|18236.13|18116.13|10
1628747380000|2021-08-12 05:49:40|18244.64|18124.64|18255.31|18135.31|18255.31|18135.31|18244.64|18124.64|10
1628747390000|2021-08-12 05:49:50|18259.06|18139.06|18264.49|18144.49|18264.49|18144.49|18258.72|18138.72|10
1628747400000|2021-08-12 05:50:00|18264.12|18144.12|18269.58|18149.58|18269.58|18149.58|18264.12|18144.12|10
1628747410000|2021-08-12 05:50:10|18269.78|18149.78|18275.2|18155.2|18275.2|18155.2|18269.74|18149.74|10
1628747420000|2021-08-12 05:50:20|18274.76|18154.76|18273.17|18153.17|18275.4|18155.4|18271.79|18151.79|10
1628747430000|2021-08-12 05:50:30|18272.13|18152.13|18259.84|18139.84|18272.25|18152.25|18259.84|18139.84|9
1628747440000|2021-08-12 05:50:40|18259.64|18139.64|18261.24|18141.24|18261.24|18141.24|18256.89|18136.89|10
1628747450000|2021-08-12 05:50:50|18259.77|18139.77|18248.27|18128.27|18259.77|18139.77|18248.27|18128.27|10
1628747460000|2021-08-12 05:51:00|18248.18|18128.18|18256.85|18136.85|18256.85|18136.85|18248.12|18128.12|10
1628747470000|2021-08-12 05:51:10|18257.1|18137.1|18259.41|18139.41|18259.45|18139.45|18257.1|18137.1|10
1628747480000|2021-08-12 05:51:20|18258.83|18138.83|18264.3|18144.3|18264.3|18144.3|18258.83|18138.83|10
1628747490000|2021-08-12 05:51:30|18262.83|18142.83|18264.48|18144.48|18264.89|18144.89|18262.6|18142.6|10
1628747500000|2021-08-12 05:51:40|18263.23|18143.23|18266.33|18146.33|18266.47|18146.47|18263.23|18143.23|10
1628747510000|2021-08-12 05:51:50|18266.37|18146.37|18271.22|18151.22|18271.22|18151.22|18266.25|18146.25|10
1628747520000|2021-08-12 05:52:00|18271.36|18151.36|18282.05|18162.05|18282.05|18162.05|18271.36|18151.36|10
1628747530000|2021-08-12 05:52:10|18283.6|18163.6|18291.16|18171.16|18291.16|18171.16|18283.6|18163.6|10
1628747540000|2021-08-12 05:52:20|18291.42|18171.42|18293.36|18173.36|18295.67|18175.67|18291.42|18171.42|10
1628747550000|2021-08-12 05:52:30|18293.92|18173.92|18311.56|18191.56|18311.56|18191.56|18293.92|18173.92|10
1628747560000|2021-08-12 05:52:40|18313.67|18193.67|18325.83|18205.83|18326.16|18206.16|18313.67|18193.67|10
1628747570000|2021-08-12 05:52:50|18326.39|18206.39|18329.67|18209.67|18330.28|18210.28|18326.39|18206.39|10
1628747580000|2021-08-12 05:53:00|18329.5|18209.5|18330.32|18210.32|18333.46|18213.46|18329.5|18209.5|10
1628747590000|2021-08-12 05:53:10|18332.19|18212.19|18331.52|18211.52|18335.29|18215.29|18331.52|18211.52|10
1628747600000|2021-08-12 05:53:20|18331.67|18211.67|18340.73|18220.73|18340.73|18220.73|18331.67|18211.67|10
1628747610000|2021-08-12 05:53:30|18341.52|18221.52|18348.91|18228.91|18348.91|18228.91|18341.52|18221.52|10
1628747620000|2021-08-12 05:53:40|18350.29|18230.29|18349.75|18229.75|18351.6|18231.6|18349.27|18229.27|10
1628747630000|2021-08-12 05:53:50|18349.52|18229.52|18350.76|18230.76|18350.81|18230.81|18348.74|18228.74|10
1628747640000|2021-08-12 05:54:00|18352.35|18232.35|18356.04|18236.04|18357.15|18237.15|18352.35|18232.35|10
1628747650000|2021-08-12 05:54:10|18355.64|18235.64|18355.75|18235.75|18357.48|18237.48|18355.64|18235.64|10
1628747660000|2021-08-12 05:54:20|18355.66|18235.66|18352.57|18232.57|18355.66|18235.66|18352.25|18232.25|10
1628747670000|2021-08-12 05:54:30|18352.83|18232.83|18344.14|18224.14|18352.94|18232.94|18344.14|18224.14|10
1628747680000|2021-08-12 05:54:40|18344.08|18224.08|18344.46|18224.46|18344.93|18224.93|18343.72|18223.72|10
1628747690000|2021-08-12 05:54:50|18343.9|18223.9|18341.87|18221.87|18344.64|18224.64|18341.87|18221.87|10
1628747700000|2021-08-12 05:55:00|18342.88|18222.88|18338.4|18218.4|18342.88|18222.88|18336.98|18216.98|10
1628747710000|2021-08-12 05:55:10|18337.11|18217.11|18342.8|18222.8|18342.8|18222.8|18337.11|18217.11|10
1628747720000|2021-08-12 05:55:20|18345.63|18225.63|18350.42|18230.42|18351.53|18231.53|18345.63|18225.63|10
1628747730000|2021-08-12 05:55:30|18350.69|18230.69|18356.88|18236.88|18356.88|18236.88|18350.57|18230.57|10
1628747740000|2021-08-12 05:55:40|18358.54|18238.54|18364.58|18244.58|18364.58|18244.58|18358.44|18238.44|10
1628747750000|2021-08-12 05:55:50|18364.66|18244.66|18362.63|18242.63|18364.66|18244.66|18361.42|18241.42|10
1628747760000|2021-08-12 05:56:00|18362.5|18242.5|18363.67|18243.67|18364.58|18244.58|18362.5|18242.5|10
1628747770000|2021-08-12 05:56:10|18361.33|18241.33|18359.4|18239.4|18363.28|18243.28|18359.4|18239.4|10
1628747780000|2021-08-12 05:56:20|18359.25|18239.25|18357.11|18237.11|18359.25|18239.25|18357.11|18237.11|10
1628747790000|2021-08-12 05:56:30|18356.97|18236.97|18354.03|18234.03|18356.99|18236.99|18352.27|18232.27|10
1628747800000|2021-08-12 05:56:40|18353.65|18233.65|18355.46|18235.46|18355.46|18235.46|18353.65|18233.65|10
1628747810000|2021-08-12 05:56:50|18355.88|18235.88|18355.34|18235.34|18356.55|18236.55|18354.67|18234.67|10
1628747820000|2021-08-12 05:57:00|18356.47|18236.47|18362.31|18242.31|18362.31|18242.31|18356.47|18236.47|10
1628747830000|2021-08-12 05:57:10|18361.53|18241.53|18358.65|18238.65|18361.64|18241.64|18358.65|18238.65|10
1628747840000|2021-08-12 05:57:20|18358.88|18238.88|18360.08|18240.08|18360.08|18240.08|18357.36|18237.36|10
1628747850000|2021-08-12 05:57:30|18359.71|18239.71|18360.78|18240.78|18362.27|18242.27|18359.71|18239.71|10
1628747860000|2021-08-12 05:57:40|18360.79|18240.79|18366.03|18246.03|18367.05|18247.05|18360.79|18240.79|10
1628747870000|2021-08-12 05:57:50|18365.8|18245.8|18359.21|18239.21|18365.8|18245.8|18358.98|18238.98|10
1628747880000|2021-08-12 05:58:00|18358.08|18238.08|18356.98|18236.98|18359.32|18239.32|18356.98|18236.98|10
1628747890000|2021-08-12 05:58:10|18356.91|18236.91|18356.8|18236.8|18356.91|18236.91|18355.85|18235.85|10
1628747900000|2021-08-12 05:58:20|18356.68|18236.68|18354.52|18234.52|18356.89|18236.89|18354.52|18234.52|10
1628747910000|2021-08-12 05:58:30|18354.42|18234.42|18351.54|18231.54|18354.42|18234.42|18351.54|18231.54|9
1628747920000|2021-08-12 05:58:40|18350.23|18230.23|18339.16|18219.16|18350.23|18230.23|18339.16|18219.16|10
1628747930000|2021-08-12 05:58:50|18338.59|18218.59|18330.27|18210.27|18338.59|18218.59|18330.27|18210.27|10
1628747940000|2021-08-12 05:59:00|18329.05|18209.05|18324.26|18204.26|18329.05|18209.05|18323.47|18203.47|10
1628747950000|2021-08-12 05:59:10|18323.99|18203.99|18331.44|18211.44|18331.44|18211.44|18323.99|18203.99|10
1628747960000|2021-08-12 05:59:20|18332.62|18212.62|18331.65|18211.65|18332.62|18212.62|18330.28|18210.28|10
1628747970000|2021-08-12 05:59:30|18332.44|18212.44|18327.34|18207.34|18332.44|18212.44|18326.24|18206.24|10
1628747980000|2021-08-12 05:59:40|18327.01|18207.01|18321.87|18201.87|18327.01|18207.01|18321.87|18201.87|10
1628747990000|2021-08-12 05:59:50|18321.75|18201.75|18320.25|18200.25|18323.46|18203.46|18319.57|18199.57|10
1628748000000|2021-08-12 06:00:00|18323.13|18203.13|18299.82|18179.82|18324.11|18204.11|18299.08|18179.08|10
1628748010000|2021-08-12 06:00:10|18298.83|18178.83|18286.92|18166.92|18298.83|18178.83|18286.92|18166.92|10
1628748020000|2021-08-12 06:00:20|18286.4|18166.4|18283.91|18163.91|18286.4|18166.4|18281.83|18161.83|9
1628748030000|2021-08-12 06:00:30|18282.93|18162.93|18279.72|18159.72|18283.39|18163.39|18279.53|18159.53|10
1628748040000|2021-08-12 06:00:40|18280.14|18160.14|18277.38|18157.38|18280.67|18160.67|18277.38|18157.38|10
1628748050000|2021-08-12 06:00:50|18276.77|18156.77|18266.69|18146.69|18276.77|18156.77|18266.69|18146.69|10
1628748060000|2021-08-12 06:01:00|18266.73|18146.73|18263.25|18143.25|18267.01|18147.01|18263.25|18143.25|10
1628748070000|2021-08-12 06:01:10|18264.27|18144.27|18260.1|18140.1|18265.56|18145.56|18259.91|18139.91|10
1628748080000|2021-08-12 06:01:20|18260.41|18140.41|18259.42|18139.42|18260.41|18140.41|18257.74|18137.74|10
1628748090000|2021-08-12 06:01:30|18257.95|18137.95|18254.62|18134.62|18259.04|18139.04|18254.62|18134.62|10
1628748100000|2021-08-12 06:01:40|18254.18|18134.18|18251.92|18131.92|18255.16|18135.16|18251.92|18131.92|10
1628748110000|2021-08-12 06:01:50|18251.97|18131.97|18251.11|18131.11|18252.02|18132.02|18251.11|18131.11|10
1628748120000|2021-08-12 06:02:00|18250.78|18130.78|18254.18|18134.18|18254.86|18134.86|18250.78|18130.78|10
1628748130000|2021-08-12 06:02:10|18254.33|18134.33|18254.28|18134.28|18254.73|18134.73|18253.29|18133.29|10
1628748140000|2021-08-12 06:02:20|18254.32|18134.32|18258.4|18138.4|18258.4|18138.4|18254.32|18134.32|10
1628748150000|2021-08-12 06:02:30|18258.51|18138.51|18265.58|18145.58|18265.58|18145.58|18258.51|18138.51|10
1628748160000|2021-08-12 06:02:40|18266.07|18146.07|18272.54|18152.54|18272.54|18152.54|18266.07|18146.07|10
1628748170000|2021-08-12 06:02:50|18275.23|18155.23|18287.82|18167.82|18287.82|18167.82|18275.23|18155.23|10
1628748180000|2021-08-12 06:03:00|18287.34|18167.34|18288.68|18168.68|18289.81|18169.81|18285.86|18165.86|10
1628748190000|2021-08-12 06:03:10|18289.45|18169.45|18298.19|18178.19|18298.19|18178.19|18289.45|18169.45|10
1628748200000|2021-08-12 06:03:20|18298.94|18178.94|18305.17|18185.17|18305.17|18185.17|18298.94|18178.94|10
1628748210000|2021-08-12 06:03:30|18304.83|18184.83|18312.19|18192.19|18312.19|18192.19|18304.69|18184.69|9
1628748220000|2021-08-12 06:03:40|18313.06|18193.06|18325.03|18205.03|18325.05|18205.05|18313.06|18193.06|10
1628748230000|2021-08-12 06:03:50|18325.04|18205.04|18328.19|18208.19|18328.27|18208.27|18325.04|18205.04|10
1628748240000|2021-08-12 06:04:00|18328.38|18208.38|18327.62|18207.62|18329.53|18209.53|18327.62|18207.62|10
1628748250000|2021-08-12 06:04:10|18327.89|18207.89|18328.94|18208.94|18328.94|18208.94|18326.76|18206.76|10
1628748260000|2021-08-12 06:04:20|18328.65|18208.65|18324.41|18204.41|18330.98|18210.98|18324.41|18204.41|10
1628748270000|2021-08-12 06:04:30|18325.04|18205.04|18323.83|18203.83|18325.04|18205.04|18322.43|18202.43|10
1628748280000|2021-08-12 06:04:40|18322.15|18202.15|18324.53|18204.53|18324.53|18204.53|18322.15|18202.15|10
1628748290000|2021-08-12 06:04:50|18324.09|18204.09|18323.32|18203.32|18324.09|18204.09|18322.92|18202.92|10
1628748300000|2021-08-12 06:05:00|18323.3|18203.3|18329.33|18209.33|18330.14|18210.14|18323.27|18203.27|10
1628748310000|2021-08-12 06:05:10|18329.41|18209.41|18330.61|18210.61|18332.57|18212.57|18329.41|18209.41|10
1628748320000|2021-08-12 06:05:20|18330.27|18210.27|18323.52|18203.52|18330.27|18210.27|18323.52|18203.52|10
1628748330000|2021-08-12 06:05:30|18324.53|18204.53|18313.02|18193.02|18324.53|18204.53|18313.02|18193.02|10
1628748340000|2021-08-12 06:05:40|18311.29|18191.29|18305.73|18185.73|18311.29|18191.29|18305.73|18185.73|10
1628748350000|2021-08-12 06:05:50|18304.97|18184.97|18302.19|18182.19|18304.97|18184.97|18302.19|18182.19|10
1628748360000|2021-08-12 06:06:00|18298.56|18178.56|18294.96|18174.96|18299.56|18179.56|18294.96|18174.96|10
1628748370000|2021-08-12 06:06:10|18294.12|18174.12|18290.87|18170.87|18294.12|18174.12|18290.61|18170.61|10
1628748380000|2021-08-12 06:06:20|18290.4|18170.4|18289.35|18169.35|18291.89|18171.89|18289.34|18169.34|10
1628748390000|2021-08-12 06:06:30|18288.62|18168.62|18288.63|18168.63|18288.98|18168.98|18288.17|18168.17|8
1628748400000|2021-08-12 06:06:40|18287.27|18167.27|18284.99|18164.99|18287.63|18167.63|18284.99|18164.99|10
1628748410000|2021-08-12 06:06:50|18284.51|18164.51|18281.57|18161.57|18284.8|18164.8|18281.57|18161.57|9
1628748420000|2021-08-12 06:07:00|18281.59|18161.59|18276.13|18156.13|18281.59|18161.59|18276.13|18156.13|10
1628748430000|2021-08-12 06:07:10|18275.45|18155.45|18267|18147|18275.45|18155.45|18267|18147|10
1628748440000|2021-08-12 06:07:20|18266.13|18146.13|18263.65|18143.65|18266.13|18146.13|18263.65|18143.65|10
1628748450000|2021-08-12 06:07:30|18263.82|18143.82|18260.36|18140.36|18264.77|18144.77|18259.21|18139.21|10
1628748460000|2021-08-12 06:07:40|18258.9|18138.9|18259.04|18139.04|18259.04|18139.04|18256.76|18136.76|9
1628748470000|2021-08-12 06:07:50|18258.11|18138.11|18251.86|18131.86|18258.11|18138.11|18251.86|18131.86|10
1628748480000|2021-08-12 06:08:00|18249.83|18129.83|18248.63|18128.63|18249.89|18129.89|18248.63|18128.63|10
1628748490000|2021-08-12 06:08:10|18248.34|18128.34|18247.84|18127.84|18248.34|18128.34|18246.53|18126.53|10
1628748500000|2021-08-12 06:08:20|18248.48|18128.48|18247.69|18127.69|18250.48|18130.48|18247.69|18127.69|10
1628748510000|2021-08-12 06:08:30|18248.81|18128.81|18248.19|18128.19|18248.81|18128.81|18248.16|18128.16|10
1628748520000|2021-08-12 06:08:40|18248.18|18128.18|18247.97|18127.97|18248.64|18128.64|18247.82|18127.82|10
1628748530000|2021-08-12 06:08:50|18246.92|18126.92|18243.74|18123.74|18247.03|18127.03|18243.11|18123.11|10
1628748540000|2021-08-12 06:09:00|18243.92|18123.92|18246.49|18126.49|18246.71|18126.71|18243.92|18123.92|10
1628748550000|2021-08-12 06:09:10|18246.63|18126.63|18250.34|18130.34|18251.8|18131.8|18246.63|18126.63|10
1628748560000|2021-08-12 06:09:20|18250.82|18130.82|18250.14|18130.14|18250.82|18130.82|18248.87|18128.87|9
1628748570000|2021-08-12 06:09:30|18249.38|18129.38|18249.13|18129.13|18250.78|18130.78|18248.78|18128.78|10
1628748580000|2021-08-12 06:09:40|18249.12|18129.12|18246.24|18126.24|18249.12|18129.12|18245.5|18125.5|9
1628748590000|2021-08-12 06:09:50|18245.05|18125.05|18244.32|18124.32|18245.05|18125.05|18242.01|18122.01|10
1628748600000|2021-08-12 06:10:00|18243.99|18123.99|18240.16|18120.16|18245.33|18125.33|18240.16|18120.16|10
1628748610000|2021-08-12 06:10:10|18239.85|18119.85|18239.7|18119.7|18240.65|18120.65|18239.7|18119.7|10
1628748620000|2021-08-12 06:10:20|18239.18|18119.18|18233.18|18113.18|18239.44|18119.44|18233.18|18113.18|9
1628748630000|2021-08-12 06:10:30|18231.25|18111.25|18211.73|18091.73|18231.32|18111.32|18211.73|18091.73|10
1628748640000|2021-08-12 06:10:40|18211.79|18091.79|18206.25|18086.25|18211.79|18091.79|18204.19|18084.19|10
1628748650000|2021-08-12 06:10:50|18206.63|18086.63|18194.77|18074.77|18206.63|18086.63|18194.53|18074.53|10
1628748660000|2021-08-12 06:11:00|18193.59|18073.59|18187.6|18067.6|18193.86|18073.86|18187.6|18067.6|9
1628748670000|2021-08-12 06:11:10|18186.1|18066.1|18179.3|18059.3|18186.1|18066.1|18179.3|18059.3|10
1628748680000|2021-08-12 06:11:20|18178.75|18058.75|18174.26|18054.26|18178.75|18058.75|18174.26|18054.26|10
1628748690000|2021-08-12 06:11:30|18174.29|18054.29|18173.72|18053.72|18174.29|18054.29|18170.45|18050.45|10
1628748700000|2021-08-12 06:11:40|18172.5|18052.5|18177.81|18057.81|18178.05|18058.05|18172.49|18052.49|10
1628748710000|2021-08-12 06:11:50|18177.8|18057.8|18188.76|18068.76|18188.76|18068.76|18177.8|18057.8|10
1628748720000|2021-08-12 06:12:00|18191.39|18071.39|18197.26|18077.26|18197.26|18077.26|18191.39|18071.39|10
1628748730000|2021-08-12 06:12:10|18197.19|18077.19|18208.81|18088.81|18208.81|18088.81|18197.19|18077.19|10
1628748740000|2021-08-12 06:12:20|18210.91|18090.91|18216.54|18096.54|18216.54|18096.54|18209.93|18089.93|10
1628748750000|2021-08-12 06:12:30|18216.61|18096.61|18218.72|18098.72|18218.72|18098.72|18215.73|18095.73|10
1628748760000|2021-08-12 06:12:40|18219.64|18099.64|18220.64|18100.64|18224.89|18104.89|18219.64|18099.64|10
1628748770000|2021-08-12 06:12:50|18221.7|18101.7|18222.14|18102.14|18222.14|18102.14|18221.5|18101.5|10
1628748780000|2021-08-12 06:13:00|18224.3|18104.3|18219.38|18099.38|18227.49|18107.49|18219.38|18099.38|10
1628748790000|2021-08-12 06:13:10|18220.49|18100.49|18219.66|18099.66|18221.76|18101.76|18219.66|18099.66|10
1628748800000|2021-08-12 06:13:20|18219.73|18099.73|18206.84|18086.84|18220.37|18100.37|18206.84|18086.84|10
1628748810000|2021-08-12 06:13:30|18205.09|18085.09|18200.33|18080.33|18208.21|18088.21|18200.33|18080.33|10
1628748820000|2021-08-12 06:13:40|18199.32|18079.32|18195.25|18075.25|18199.32|18079.32|18195.04|18075.04|10
1628748830000|2021-08-12 06:13:50|18194.45|18074.45|18191.28|18071.28|18194.45|18074.45|18191.28|18071.28|10
1628748840000|2021-08-12 06:14:00|18191.23|18071.23|18180.18|18060.18|18191.28|18071.28|18180.18|18060.18|10
1628748850000|2021-08-12 06:14:10|18180.24|18060.24|18178.87|18058.87|18181.43|18061.43|18178.83|18058.83|10
1628748860000|2021-08-12 06:14:20|18179.1|18059.1|18173.75|18053.75|18179.1|18059.1|18173.75|18053.75|10
1628748870000|2021-08-12 06:14:30|18173.78|18053.78|18175.72|18055.72|18175.72|18055.72|18172.63|18052.63|10
1628748880000|2021-08-12 06:14:40|18174.57|18054.57|18179.08|18059.08|18179.08|18059.08|18174.57|18054.57|10
1628748890000|2021-08-12 06:14:50|18178.71|18058.71|18178.42|18058.42|18182.15|18062.15|18178.42|18058.42|10
1628748900000|2021-08-12 06:15:00|18179.17|18059.17|18174.7|18054.7|18179.17|18059.17|18172.97|18052.97|10
1628748910000|2021-08-12 06:15:10|18175.3|18055.3|18175.25|18055.25|18176.68|18056.68|18173.53|18053.53|10
1628748920000|2021-08-12 06:15:20|18174.22|18054.22|18167.28|18047.28|18174.22|18054.22|18167.28|18047.28|10
1628748930000|2021-08-12 06:15:30|18165.32|18045.32|18155.69|18035.69|18165.32|18045.32|18155.65|18035.65|10
1628748940000|2021-08-12 06:15:40|18155.58|18035.58|18151.51|18031.51|18155.58|18035.58|18151.51|18031.51|10
1628748950000|2021-08-12 06:15:50|18151.27|18031.27|18147.66|18027.66|18151.27|18031.27|18147.12|18027.12|10
1628748960000|2021-08-12 06:16:00|18148.41|18028.41|18149.49|18029.49|18149.49|18029.49|18146.86|18026.86|9
1628748970000|2021-08-12 06:16:10|18149.87|18029.87|18159.5|18039.5|18159.5|18039.5|18149.87|18029.87|10
1628748980000|2021-08-12 06:16:20|18159.76|18039.76|18170.15|18050.15|18170.15|18050.15|18159.71|18039.71|10
1628748990000|2021-08-12 06:16:30|18170|18050|18201.7|18081.7|18201.7|18081.7|18170|18050|10
1628749000000|2021-08-12 06:16:40|18204.12|18084.12|18207.09|18087.09|18210.36|18090.36|18204.12|18084.12|10
1628749010000|2021-08-12 06:16:50|18207.28|18087.28|18192.75|18072.75|18207.8|18087.8|18192.75|18072.75|10
1628749020000|2021-08-12 06:17:00|18191.71|18071.71|18190.44|18070.44|18191.71|18071.71|18187.05|18067.05|10
1628749030000|2021-08-12 06:17:10|18191.59|18071.59|18199.65|18079.65|18199.65|18079.65|18191.53|18071.53|10
1628749040000|2021-08-12 06:17:20|18202.23|18082.23|18212.54|18092.54|18212.54|18092.54|18202.23|18082.23|10
1628749050000|2021-08-12 06:17:30|18212.13|18092.13|18213.97|18093.97|18216.48|18096.48|18212.13|18092.13|10
1628749060000|2021-08-12 06:17:40|18212.75|18092.75|18203.98|18083.98|18212.75|18092.75|18203.98|18083.98|10
1628749070000|2021-08-12 06:17:50|18204.16|18084.16|18213.22|18093.22|18213.22|18093.22|18204.16|18084.16|10
1628749080000|2021-08-12 06:18:00|18213.38|18093.38|18224.58|18104.58|18224.8|18104.8|18212.55|18092.55|10
1628749090000|2021-08-12 06:18:10|18225.07|18105.07|18225.56|18105.56|18225.58|18105.58|18225.02|18105.02|10
1628749100000|2021-08-12 06:18:20|18226|18106|18228.71|18108.71|18228.71|18108.71|18226|18106|10
1628749110000|2021-08-12 06:18:30|18229.68|18109.68|18230.8|18110.8|18231.69|18111.69|18229.46|18109.46|10
1628749120000|2021-08-12 06:18:40|18230.73|18110.73|18235.03|18115.03|18235.04|18115.04|18230.42|18110.42|10
1628749130000|2021-08-12 06:18:50|18234.46|18114.46|18244.54|18124.54|18244.54|18124.54|18234.46|18114.46|10
1628749140000|2021-08-12 06:19:00|18244.77|18124.77|18234.75|18114.75|18244.77|18124.77|18234.75|18114.75|10
1628749150000|2021-08-12 06:19:10|18233.77|18113.77|18226.38|18106.38|18233.77|18113.77|18226.23|18106.23|10
1628749160000|2021-08-12 06:19:20|18224.98|18104.98|18223.56|18103.56|18224.98|18104.98|18222.84|18102.84|10
1628749170000|2021-08-12 06:19:30|18223.53|18103.53|18211.81|18091.81|18223.83|18103.83|18211.81|18091.81|10
1628749180000|2021-08-12 06:19:40|18210.89|18090.89|18203.53|18083.53|18211.16|18091.16|18203.53|18083.53|10
1628749190000|2021-08-12 06:19:50|18201.31|18081.31|18197.5|18077.5|18201.31|18081.31|18197.5|18077.5|10
1628749200000|2021-08-12 06:20:00|18194.47|18074.47|18194.17|18074.17|18195.26|18075.26|18193.82|18073.82|10
1628749210000|2021-08-12 06:20:10|18194.15|18074.15|18187.48|18067.48|18194.15|18074.15|18187.48|18067.48|10
1628749220000|2021-08-12 06:20:20|18188.03|18068.03|18186.88|18066.88|18189.41|18069.41|18186.88|18066.88|10
1628749230000|2021-08-12 06:20:30|18186.82|18066.82|18186.68|18066.68|18187.75|18067.75|18186.63|18066.63|10
1628749240000|2021-08-12 06:20:40|18187.32|18067.32|18195.24|18075.24|18195.24|18075.24|18187.32|18067.32|10
1628749250000|2021-08-12 06:20:50|18195.55|18075.55|18202.42|18082.42|18202.43|18082.43|18195.55|18075.55|10
1628749260000|2021-08-12 06:21:00|18203.68|18083.68|18216.19|18096.19|18216.19|18096.19|18203.68|18083.68|10
1628749270000|2021-08-12 06:21:10|18217.44|18097.44|18221.78|18101.78|18221.78|18101.78|18216.89|18096.89|10
1628749280000|2021-08-12 06:21:20|18222.05|18102.05|18230.95|18110.95|18230.95|18110.95|18222.05|18102.05|9
1628749290000|2021-08-12 06:21:30|18230.45|18110.45|18238.6|18118.6|18238.6|18118.6|18230.45|18110.45|10
1628749300000|2021-08-12 06:21:40|18239.09|18119.09|18242.31|18122.31|18242.52|18122.52|18239.09|18119.09|10
1628749310000|2021-08-12 06:21:50|18241.47|18121.47|18245.5|18125.5|18246.35|18126.35|18241.47|18121.47|10
1628749320000|2021-08-12 06:22:00|18245.36|18125.36|18248.47|18128.47|18248.5|18128.5|18244.87|18124.87|10
1628749330000|2021-08-12 06:22:10|18248.53|18128.53|18252.1|18132.1|18252.1|18132.1|18248.52|18128.52|10
1628749340000|2021-08-12 06:22:20|18252.25|18132.25|18252.85|18132.85|18253.1|18133.1|18252.11|18132.11|10
1628749350000|2021-08-12 06:22:30|18253.12|18133.12|18248.05|18128.05|18253.36|18133.36|18248.05|18128.05|10
1628749360000|2021-08-12 06:22:40|18247.8|18127.8|18247.02|18127.02|18247.85|18127.85|18245.91|18125.91|10
1628749370000|2021-08-12 06:22:50|18246.35|18126.35|18246.68|18126.68|18248.31|18128.31|18245.12|18125.12|10
1628749380000|2021-08-12 06:23:00|18246.39|18126.39|18245.93|18125.93|18247.34|18127.34|18245.43|18125.43|10
1628749390000|2021-08-12 06:23:10|18245.74|18125.74|18242.72|18122.72|18245.74|18125.74|18242.72|18122.72|9
1628749400000|2021-08-12 06:23:20|18240.34|18120.34|18237.1|18117.1|18240.34|18120.34|18237.04|18117.04|10
1628749410000|2021-08-12 06:23:30|18236.99|18116.99|18225|18105|18236.99|18116.99|18225|18105|9
1628749420000|2021-08-12 06:23:40|18226.48|18106.48|18219.42|18099.42|18226.51|18106.51|18219.42|18099.42|10
1628749430000|2021-08-12 06:23:50|18218.93|18098.93|18212.59|18092.59|18218.93|18098.93|18212.59|18092.59|10
1628749440000|2021-08-12 06:24:00|18212.14|18092.14|18210.44|18090.44|18212.14|18092.14|18209.86|18089.86|10
1628749450000|2021-08-12 06:24:10|18210.48|18090.48|18209.51|18089.51|18210.48|18090.48|18208.88|18088.88|10
1628749460000|2021-08-12 06:24:20|18209.41|18089.41|18210.03|18090.03|18210.03|18090.03|18207.69|18087.69|10
1628749470000|2021-08-12 06:24:30|18209.44|18089.44|18209.72|18089.72|18209.72|18089.72|18208.43|18088.43|10
1628749480000|2021-08-12 06:24:40|18209.84|18089.84|18210.2|18090.2|18211.38|18091.38|18209.69|18089.69|10
1628749490000|2021-08-12 06:24:50|18210.07|18090.07|18211.17|18091.17|18211.17|18091.17|18208.41|18088.41|10
1628749500000|2021-08-12 06:25:00|18212.76|18092.76|18223.16|18103.16|18223.16|18103.16|18212.76|18092.76|10
1628749510000|2021-08-12 06:25:10|18223.4|18103.4|18221.55|18101.55|18223.56|18103.56|18221.55|18101.55|10
1628749520000|2021-08-12 06:25:20|18221.76|18101.76|18224.09|18104.09|18225.76|18105.76|18221.54|18101.54|10
1628749530000|2021-08-12 06:25:30|18223.95|18103.95|18224.19|18104.19|18224.41|18104.41|18222.78|18102.78|10
1628749540000|2021-08-12 06:25:40|18223.68|18103.68|18222.42|18102.42|18223.88|18103.88|18222.42|18102.42|10
1628749550000|2021-08-12 06:25:50|18222.1|18102.1|18219.82|18099.82|18222.1|18102.1|18217.86|18097.86|10
1628749560000|2021-08-12 06:26:00|18219.86|18099.86|18217.59|18097.59|18219.86|18099.86|18217.52|18097.52|10
1628749570000|2021-08-12 06:26:10|18217.77|18097.77|18216.63|18096.63|18217.97|18097.97|18216.45|18096.45|10
1628749580000|2021-08-12 06:26:20|18215.55|18095.55|18210.61|18090.61|18215.55|18095.55|18210.61|18090.61|9
1628749590000|2021-08-12 06:26:30|18209.48|18089.48|18207.66|18087.66|18209.48|18089.48|18207.66|18087.66|9
1628749600000|2021-08-12 06:26:40|18208.46|18088.46|18208.86|18088.86|18208.86|18088.86|18207.44|18087.44|9
1628749610000|2021-08-12 06:26:50|18208.79|18088.79|18208.99|18088.99|18210.8|18090.8|18208.25|18088.25|10
1628749620000|2021-08-12 06:27:00|18210.01|18090.01|18209.22|18089.22|18210.39|18090.39|18209.22|18089.22|10
1628749630000|2021-08-12 06:27:10|18209.01|18089.01|18202.33|18082.33|18209.01|18089.01|18202.33|18082.33|10
1628749640000|2021-08-12 06:27:20|18202.05|18082.05|18197.96|18077.96|18202.3|18082.3|18197.96|18077.96|10
1628749650000|2021-08-12 06:27:30|18197.22|18077.22|18195.67|18075.67|18198.33|18078.33|18195.48|18075.48|10
1628749660000|2021-08-12 06:27:40|18197.8|18077.8|18193.57|18073.57|18197.8|18077.8|18192.47|18072.47|10
1628749670000|2021-08-12 06:27:50|18193.26|18073.26|18189.08|18069.08|18193.26|18073.26|18189.08|18069.08|9
1628749680000|2021-08-12 06:28:00|18188.89|18068.89|18188.77|18068.77|18189.98|18069.98|18188.07|18068.07|10
1628749690000|2021-08-12 06:28:10|18188.9|18068.9|18184.93|18064.93|18189.49|18069.49|18184.93|18064.93|10
1628749700000|2021-08-12 06:28:20|18184.88|18064.88|18181.11|18061.11|18184.88|18064.88|18181.11|18061.11|10
1628749710000|2021-08-12 06:28:30|18181.04|18061.04|18180.85|18060.85|18181.07|18061.07|18180.7|18060.7|9
1628749720000|2021-08-12 06:28:40|18180.62|18060.62|18180.28|18060.28|18180.62|18060.62|18180.28|18060.28|9
1628749730000|2021-08-12 06:28:50|18180.17|18060.17|18174.16|18054.16|18180.17|18060.17|18174.16|18054.16|9
1628749740000|2021-08-12 06:29:00|18174.08|18054.08|18172.17|18052.17|18174.08|18054.08|18172.17|18052.17|9
1628749750000|2021-08-12 06:29:10|18172.34|18052.34|18169.51|18049.51|18172.34|18052.34|18168.58|18048.58|10
1628749760000|2021-08-12 06:29:20|18170.26|18050.26|18171.96|18051.96|18171.96|18051.96|18169.3|18049.3|9
1628749770000|2021-08-12 06:29:30|18175.5|18055.5|18182.83|18062.83|18182.83|18062.83|18175.5|18055.5|10
1628749780000|2021-08-12 06:29:40|18183.04|18063.04|18188.64|18068.64|18188.64|18068.64|18183.04|18063.04|9
1628749790000|2021-08-12 06:29:50|18190.64|18070.64|18190.85|18070.85|18190.95|18070.95|18189.2|18069.2|10
1628749800000|2021-08-12 06:30:00|18191.4|18071.4|18194.85|18074.85|18194.89|18074.89|18191.4|18071.4|10
1628749810000|2021-08-12 06:30:10|18196.83|18076.83|18193.05|18073.05|18196.91|18076.91|18193.05|18073.05|10
1628749820000|2021-08-12 06:30:20|18193.56|18073.56|18190.6|18070.6|18193.56|18073.56|18190.53|18070.53|10
1628749830000|2021-08-12 06:30:30|18190.55|18070.55|18181.55|18061.55|18190.55|18070.55|18181.55|18061.55|10
1628749840000|2021-08-12 06:30:40|18181.91|18061.91|18172.6|18052.6|18181.91|18061.91|18172.6|18052.6|10
1628749850000|2021-08-12 06:30:50|18171.69|18051.69|18165.88|18045.88|18172.55|18052.55|18165.88|18045.88|10
1628749860000|2021-08-12 06:31:00|18166.06|18046.06|18163.79|18043.79|18166.53|18046.53|18163.79|18043.79|9
1628749870000|2021-08-12 06:31:10|18163.09|18043.09|18157.92|18037.92|18163.09|18043.09|18157.92|18037.92|10
1628749880000|2021-08-12 06:31:20|18155.68|18035.68|18157.17|18037.17|18157.17|18037.17|18153.87|18033.87|10
1628749890000|2021-08-12 06:31:30|18158.45|18038.45|18165.64|18045.64|18165.64|18045.64|18158.45|18038.45|10
1628749900000|2021-08-12 06:31:40|18166.69|18046.69|18169.85|18049.85|18169.85|18049.85|18166.69|18046.69|9
1628749910000|2021-08-12 06:31:50|18169.36|18049.36|18167.22|18047.22|18169.5|18049.5|18167.22|18047.22|9
1628749920000|2021-08-12 06:32:00|18168.37|18048.37|18166.22|18046.22|18168.79|18048.79|18166.22|18046.22|10
1628749930000|2021-08-12 06:32:10|18163.76|18043.76|18160.84|18040.84|18163.76|18043.76|18160.84|18040.84|10
1628749940000|2021-08-12 06:32:20|18159.9|18039.9|18151.47|18031.47|18159.9|18039.9|18151.47|18031.47|10
1628749950000|2021-08-12 06:32:30|18152.01|18032.01|18150.99|18030.99|18152.01|18032.01|18149.93|18029.93|9
1628749960000|2021-08-12 06:32:40|18149.88|18029.88|18147.29|18027.29|18150.73|18030.73|18147.29|18027.29|9
1628749970000|2021-08-12 06:32:50|18146.51|18026.51|18143.65|18023.65|18146.51|18026.51|18143.18|18023.18|10
1628749980000|2021-08-12 06:33:00|18143.56|18023.56|18142.37|18022.37|18143.88|18023.88|18141.27|18021.27|10
1628749990000|2021-08-12 06:33:10|18141.93|18021.93|18136.22|18016.22|18143.76|18023.76|18136.22|18016.22|10
1628750000000|2021-08-12 06:33:20|18135.18|18015.18|18133.21|18013.21|18135.18|18015.18|18132.35|18012.35|10
1628750010000|2021-08-12 06:33:30|18133.94|18013.94|18127.38|18007.38|18134.07|18014.07|18127.38|18007.38|10
1628750020000|2021-08-12 06:33:40|18127.5|18007.5|18119.18|17999.18|18127.5|18007.5|18119.18|17999.18|10
1628750030000|2021-08-12 06:33:50|18117.81|17997.81|18101.99|17981.99|18117.81|17997.81|18101.99|17981.99|10
1628750040000|2021-08-12 06:34:00|18101.15|17981.15|18092.4|17972.4|18101.43|17981.43|18091.8|17971.8|10
1628750050000|2021-08-12 06:34:10|18090.26|17970.26|18083.22|17963.22|18090.26|17970.26|18080.79|17960.79|10
1628750060000|2021-08-12 06:34:20|18082.83|17962.83|18082.55|17962.55|18085|17965|18082.55|17962.55|10
1628750070000|2021-08-12 06:34:30|18081.59|17961.59|18073.21|17953.21|18082.08|17962.08|18072.44|17952.44|10
1628750080000|2021-08-12 06:34:40|18074.57|17954.57|18067.23|17947.23|18074.57|17954.57|18064.87|17944.87|10
1628750090000|2021-08-12 06:34:50|18067.94|17947.94|18067.95|17947.95|18068.75|17948.75|18066.52|17946.52|10
1628750100000|2021-08-12 06:35:00|18068.31|17948.31|18071.23|17951.23|18071.23|17951.23|18068.27|17948.27|10
1628750110000|2021-08-12 06:35:10|18072.94|17952.94|18078.83|17958.83|18078.83|17958.83|18072.94|17952.94|10
1628750120000|2021-08-12 06:35:20|18080.18|17960.18|18087.42|17967.42|18087.42|17967.42|18078.58|17958.58|10
1628750130000|2021-08-12 06:35:30|18087.8|17967.8|18097.94|17977.94|18097.94|17977.94|18087.8|17967.8|10
1628750140000|2021-08-12 06:35:40|18099.3|17979.3|18103.86|17983.86|18105.14|17985.14|18099.3|17979.3|10
1628750150000|2021-08-12 06:35:50|18105.15|17985.15|18108.63|17988.63|18108.63|17988.63|18103.09|17983.09|10
1628750160000|2021-08-12 06:36:00|18109.83|17989.83|18114.45|17994.45|18116.02|17996.02|18109.83|17989.83|10
1628750170000|2021-08-12 06:36:10|18114.55|17994.55|18116.83|17996.83|18117.45|17997.45|18114.55|17994.55|10
1628750180000|2021-08-12 06:36:20|18114.89|17994.89|18119.73|17999.73|18119.73|17999.73|18114.79|17994.79|10
1628750190000|2021-08-12 06:36:30|18118.87|17998.87|18122.92|18002.92|18122.92|18002.92|18118.87|17998.87|10
1628750200000|2021-08-12 06:36:40|18122.86|18002.86|18123.73|18003.73|18124.75|18004.75|18122.24|18002.24|10
1628750210000|2021-08-12 06:36:50|18123.89|18003.89|18128.43|18008.43|18128.43|18008.43|18123.89|18003.89|10
1628750220000|2021-08-12 06:37:00|18129.62|18009.62|18133.5|18013.5|18133.64|18013.64|18129.05|18009.05|10
1628750230000|2021-08-12 06:37:10|18133.57|18013.57|18133.55|18013.55|18135.34|18015.34|18133.55|18013.55|10
1628750240000|2021-08-12 06:37:20|18133.29|18013.29|18126.1|18006.1|18133.29|18013.29|18126.1|18006.1|10
1628750250000|2021-08-12 06:37:30|18124.65|18004.65|18115.51|17995.51|18124.65|18004.65|18115.51|17995.51|10
1628750260000|2021-08-12 06:37:40|18115.52|17995.52|18115.12|17995.12|18117.73|17997.73|18115.12|17995.12|10
1628750270000|2021-08-12 06:37:50|18114.2|17994.2|18106.73|17986.73|18114.2|17994.2|18106.57|17986.57|10
1628750280000|2021-08-12 06:38:00|18105.22|17985.22|18105.25|17985.25|18105.84|17985.84|18103.37|17983.37|10
1628750290000|2021-08-12 06:38:10|18104.77|17984.77|18100.47|17980.47|18104.77|17984.77|18100.47|17980.47|9
1628750300000|2021-08-12 06:38:20|18100.11|17980.11|18089.61|17969.61|18100.11|17980.11|18087.84|17967.84|10
1628750310000|2021-08-12 06:38:30|18088.58|17968.58|18074.19|17954.19|18088.58|17968.58|18074.19|17954.19|10
1628750320000|2021-08-12 06:38:40|18072.26|17952.26|18058.73|17938.73|18072.26|17952.26|18058.73|17938.73|10
1628750330000|2021-08-12 06:38:50|18059.84|17939.84|18061.88|17941.88|18062.83|17942.83|18059.63|17939.63|10
1628750340000|2021-08-12 06:39:00|18061.4|17941.4|18064.11|17944.11|18064.11|17944.11|18060.78|17940.78|9
1628750350000|2021-08-12 06:39:10|18065.06|17945.06|18066.41|17946.41|18066.41|17946.41|18063.97|17943.97|10
1628750360000|2021-08-12 06:39:20|18066.21|17946.21|18066.23|17946.23|18067.79|17947.79|18065.8|17945.8|10
1628750370000|2021-08-12 06:39:30|18066.81|17946.81|18063.22|17943.22|18067.3|17947.3|18063.22|17943.22|10
1628750380000|2021-08-12 06:39:40|18062.7|17942.7|18063.23|17943.23|18063.23|17943.23|18059.18|17939.18|10
1628750390000|2021-08-12 06:39:50|18064.05|17944.05|18069.95|17949.95|18070.14|17950.14|18064.05|17944.05|10
1628750400000|2021-08-12 06:40:00|18069.03|17949.03|18082.87|17962.87|18082.87|17962.87|18069.03|17949.03|10
1628750410000|2021-08-12 06:40:10|18083.67|17963.67|18095.48|17975.48|18096.4|17976.4|18083.67|17963.67|10
1628750420000|2021-08-12 06:40:20|18095.69|17975.69|18103.66|17983.66|18103.66|17983.66|18095.69|17975.69|10
1628750430000|2021-08-12 06:40:30|18104.01|17984.01|18109.96|17989.96|18109.96|17989.96|18104.01|17984.01|10
1628750440000|2021-08-12 06:40:40|18111.45|17991.45|18120.72|18000.72|18120.72|18000.72|18111.45|17991.45|10
1628750450000|2021-08-12 06:40:50|18122.76|18002.76|18130.3|18010.3|18130.3|18010.3|18122.76|18002.76|10
1628750460000|2021-08-12 06:41:00|18128.23|18008.23|18128.15|18008.15|18128.44|18008.44|18127.11|18007.11|10
1628750470000|2021-08-12 06:41:10|18128.29|18008.29|18129.94|18009.94|18129.99|18009.99|18127.52|18007.52|10
1628750480000|2021-08-12 06:41:20|18129.62|18009.62|18129.16|18009.16|18131.16|18011.16|18129.16|18009.16|10
1628750490000|2021-08-12 06:41:30|18128.36|18008.36|18127.13|18007.13|18128.36|18008.36|18125.21|18005.21|10
1628750500000|2021-08-12 06:41:40|18127.33|18007.33|18129.88|18009.88|18130.14|18010.14|18127.33|18007.33|10
1628750510000|2021-08-12 06:41:50|18131.94|18011.94|18132.48|18012.48|18133.49|18013.49|18130.3|18010.3|10
1628750520000|2021-08-12 06:42:00|18132.22|18012.22|18140.62|18020.62|18140.62|18020.62|18132.22|18012.22|10
1628750530000|2021-08-12 06:42:10|18140.8|18020.8|18142.65|18022.65|18143.01|18023.01|18140.28|18020.28|10
1628750540000|2021-08-12 06:42:20|18142.44|18022.44|18143.82|18023.82|18143.82|18023.82|18142.35|18022.35|10
1628750550000|2021-08-12 06:42:30|18144.17|18024.17|18154.64|18034.64|18154.64|18034.64|18144.17|18024.17|10
1628750560000|2021-08-12 06:42:40|18154.81|18034.81|18158.16|18038.16|18158.16|18038.16|18153.61|18033.61|10
1628750570000|2021-08-12 06:42:50|18160.96|18040.96|18163.48|18043.48|18163.48|18043.48|18160.96|18040.96|10
1628750580000|2021-08-12 06:43:00|18164.21|18044.21|18171.67|18051.67|18171.67|18051.67|18164.21|18044.21|10
1628750590000|2021-08-12 06:43:10|18170.81|18050.81|18172.13|18052.13|18172.13|18052.13|18170.81|18050.81|10
1628750600000|2021-08-12 06:43:20|18172.31|18052.31|18178.45|18058.45|18178.45|18058.45|18172.31|18052.31|10
1628750610000|2021-08-12 06:43:30|18182.38|18062.38|18193.83|18073.83|18193.83|18073.83|18182.38|18062.38|10
1628750620000|2021-08-12 06:43:40|18195.41|18075.41|18200.27|18080.27|18201.75|18081.75|18195.41|18075.41|10
1628750630000|2021-08-12 06:43:50|18200.78|18080.78|18203.94|18083.94|18205.24|18085.24|18200.78|18080.78|10
1628750640000|2021-08-12 06:44:00|18203.63|18083.63|18215.42|18095.42|18215.94|18095.94|18203.63|18083.63|10
1628750650000|2021-08-12 06:44:10|18214.36|18094.36|18218.86|18098.86|18218.86|18098.86|18214.36|18094.36|10
1628750660000|2021-08-12 06:44:20|18219.14|18099.14|18219.15|18099.15|18221.19|18101.19|18217.94|18097.94|10
1628750670000|2021-08-12 06:44:30|18220.33|18100.33|18222.95|18102.95|18224.36|18104.36|18220.33|18100.33|10
1628750680000|2021-08-12 06:44:40|18223.23|18103.23|18225.9|18105.9|18226.8|18106.8|18223.23|18103.23|10
1628750690000|2021-08-12 06:44:50|18225.38|18105.38|18230.95|18110.95|18230.95|18110.95|18225.38|18105.38|10
1628750700000|2021-08-12 06:45:00|18231.13|18111.13|18234.33|18114.33|18238.22|18118.22|18231.13|18111.13|10
1628750710000|2021-08-12 06:45:10|18233.93|18113.93|18231.41|18111.41|18233.96|18113.96|18231.41|18111.41|9
1628750720000|2021-08-12 06:45:20|18230.21|18110.21|18229.13|18109.13|18230.88|18110.88|18229.13|18109.13|10
1628750730000|2021-08-12 06:45:30|18228.32|18108.32|18236.82|18116.82|18236.82|18116.82|18228.32|18108.32|10
1628750740000|2021-08-12 06:45:40|18236.9|18116.9|18238.36|18118.36|18238.36|18118.36|18236.25|18116.25|10
1628750750000|2021-08-12 06:45:50|18238.43|18118.43|18246.79|18126.79|18246.79|18126.79|18238.31|18118.31|10
1628750760000|2021-08-12 06:46:00|18249.28|18129.28|18255.02|18135.02|18255.02|18135.02|18249.28|18129.28|10
1628750770000|2021-08-12 06:46:10|18254.47|18134.47|18254.17|18134.17|18255.2|18135.2|18253.99|18133.99|10
1628750780000|2021-08-12 06:46:20|18254.35|18134.35|18254.16|18134.16|18254.51|18134.51|18253.58|18133.58|10
1628750790000|2021-08-12 06:46:30|18254.27|18134.27|18252.4|18132.4|18254.46|18134.46|18252.2|18132.2|10
1628750800000|2021-08-12 06:46:40|18250.9|18130.9|18251.38|18131.38|18251.38|18131.38|18250.11|18130.11|10
1628750810000|2021-08-12 06:46:50|18251.34|18131.34|18247.66|18127.66|18251.34|18131.34|18247.66|18127.66|10
1628750820000|2021-08-12 06:47:00|18246.17|18126.17|18246.5|18126.5|18246.5|18126.5|18242.72|18122.72|10
1628750830000|2021-08-12 06:47:10|18246.01|18126.01|18244.62|18124.62|18246.29|18126.29|18244.62|18124.62|10
1628750840000|2021-08-12 06:47:20|18244.49|18124.49|18242.05|18122.05|18245.77|18125.77|18242.05|18122.05|10
1628750850000|2021-08-12 06:47:30|18240.86|18120.86|18235.57|18115.57|18240.86|18120.86|18235.57|18115.57|10
1628750860000|2021-08-12 06:47:40|18235.24|18115.24|18230.97|18110.97|18235.25|18115.25|18230.97|18110.97|10
1628750870000|2021-08-12 06:47:50|18230.41|18110.41|18227.81|18107.81|18230.57|18110.57|18227.81|18107.81|10
1628750880000|2021-08-12 06:48:00|18227.72|18107.72|18222.28|18102.28|18227.72|18107.72|18222.28|18102.28|10
1628750890000|2021-08-12 06:48:10|18222.09|18102.09|18220.84|18100.84|18223.67|18103.67|18220.84|18100.84|9
1628750900000|2021-08-12 06:48:20|18220.05|18100.05|18219.75|18099.75|18220.1|18100.1|18218.06|18098.06|10
1628750910000|2021-08-12 06:48:30|18219.47|18099.47|18220.78|18100.78|18221.51|18101.51|18219.47|18099.47|10
1628750920000|2021-08-12 06:48:40|18220.85|18100.85|18219.59|18099.59|18220.94|18100.94|18219.59|18099.59|10
1628750930000|2021-08-12 06:48:50|18219.82|18099.82|18221.62|18101.62|18221.62|18101.62|18219.82|18099.82|10
1628750940000|2021-08-12 06:49:00|18219.85|18099.85|18220.01|18100.01|18221.63|18101.63|18219.43|18099.43|10
1628750950000|2021-08-12 06:49:10|18219.44|18099.44|18220.95|18100.95|18220.95|18100.95|18219.17|18099.17|10
1628750960000|2021-08-12 06:49:20|18222|18102|18227.44|18107.44|18227.44|18107.44|18222|18102|9
1628750970000|2021-08-12 06:49:30|18229.34|18109.34|18232.78|18112.78|18233|18113|18229.34|18109.34|10
1628750980000|2021-08-12 06:49:40|18233.43|18113.43|18234.88|18114.88|18234.88|18114.88|18233.43|18113.43|10
1628750990000|2021-08-12 06:49:50|18235.19|18115.19|18240.32|18120.32|18240.32|18120.32|18235.19|18115.19|10
1628751000000|2021-08-12 06:50:00|18240.47|18120.47|18242.95|18122.95|18242.95|18122.95|18239.54|18119.54|10
1628751010000|2021-08-12 06:50:10|18242.69|18122.69|18241.6|18121.6|18244.27|18124.27|18241.6|18121.6|10
1628751020000|2021-08-12 06:50:20|18242.05|18122.05|18240.91|18120.91|18243.59|18123.59|18240.91|18120.91|10
1628751030000|2021-08-12 06:50:30|18240.14|18120.14|18230.88|18110.88|18240.14|18120.14|18230.88|18110.88|10
1628751040000|2021-08-12 06:50:40|18231.64|18111.64|18231.78|18111.78|18232.52|18112.52|18231.64|18111.64|10
1628751050000|2021-08-12 06:50:50|18231|18111|18227.27|18107.27|18231|18111|18227.27|18107.27|9
1628751060000|2021-08-12 06:51:00|18226.55|18106.55|18225.93|18105.93|18226.55|18106.55|18224.94|18104.94|10
1628751070000|2021-08-12 06:51:10|18225.56|18105.56|18220.29|18100.29|18225.56|18105.56|18220.29|18100.29|10
1628751080000|2021-08-12 06:51:20|18219.39|18099.39|18213.8|18093.8|18219.39|18099.39|18212.87|18092.87|10
1628751090000|2021-08-12 06:51:30|18213.93|18093.93|18211.61|18091.61|18216.55|18096.55|18211.61|18091.61|10
1628751100000|2021-08-12 06:51:40|18210.65|18090.65|18202.17|18082.17|18210.65|18090.65|18202.17|18082.17|10
1628751110000|2021-08-12 06:51:50|18200.93|18080.93|18195.62|18075.62|18200.93|18080.93|18195.62|18075.62|10
1628751120000|2021-08-12 06:52:00|18194.77|18074.77|18190.15|18070.15|18194.77|18074.77|18190.07|18070.07|10
1628751130000|2021-08-12 06:52:10|18191.74|18071.74|18193.55|18073.55|18193.55|18073.55|18191.69|18071.69|10
1628751140000|2021-08-12 06:52:20|18194.31|18074.31|18189.76|18069.76|18194.31|18074.31|18189.54|18069.54|10
1628751150000|2021-08-12 06:52:30|18189.65|18069.65|18196.54|18076.54|18196.54|18076.54|18188.34|18068.34|10
1628751160000|2021-08-12 06:52:40|18196.91|18076.91|18201.23|18081.23|18201.23|18081.23|18196.91|18076.91|10
1628751170000|2021-08-12 06:52:50|18203.47|18083.47|18208.96|18088.96|18208.96|18088.96|18202.63|18082.63|10
1628751180000|2021-08-12 06:53:00|18209.6|18089.6|18204.16|18084.16|18210.16|18090.16|18204.16|18084.16|10
1628751190000|2021-08-12 06:53:10|18203.16|18083.16|18194.16|18074.16|18203.16|18083.16|18194.16|18074.16|10
1628751200000|2021-08-12 06:53:20|18193.33|18073.33|18188.65|18068.65|18193.33|18073.33|18186.58|18066.58|10
1628751210000|2021-08-12 06:53:30|18188.81|18068.81|18184.37|18064.37|18188.94|18068.94|18184.33|18064.33|10
1628751220000|2021-08-12 06:53:40|18184.53|18064.53|18181.85|18061.85|18184.53|18064.53|18181.53|18061.53|10
1628751230000|2021-08-12 06:53:50|18181.27|18061.27|18178.99|18058.99|18181.39|18061.39|18178.99|18058.99|9
1628751240000|2021-08-12 06:54:00|18178.82|18058.82|18179.35|18059.35|18179.35|18059.35|18178.09|18058.09|10
1628751250000|2021-08-12 06:54:10|18179.15|18059.15|18182.43|18062.43|18182.43|18062.43|18179.15|18059.15|10
1628751260000|2021-08-12 06:54:20|18182.64|18062.64|18185.71|18065.71|18186.13|18066.13|18182.64|18062.64|10
1628751270000|2021-08-12 06:54:30|18187.57|18067.57|18192.53|18072.53|18192.53|18072.53|18187.57|18067.57|9
1628751280000|2021-08-12 06:54:40|18193.23|18073.23|18198.43|18078.43|18198.43|18078.43|18192.34|18072.34|10
1628751290000|2021-08-12 06:54:50|18199.78|18079.78|18204.89|18084.89|18204.89|18084.89|18199.78|18079.78|10
1628751300000|2021-08-12 06:55:00|18206.49|18086.49|18212.77|18092.77|18212.77|18092.77|18206.49|18086.49|10
1628751310000|2021-08-12 06:55:10|18213.77|18093.77|18213.99|18093.99|18215.22|18095.22|18213.77|18093.77|10
1628751320000|2021-08-12 06:55:20|18214.3|18094.3|18208.48|18088.48|18215.56|18095.56|18208.48|18088.48|10
1628751330000|2021-08-12 06:55:30|18209.09|18089.09|18214.67|18094.67|18214.67|18094.67|18209.09|18089.09|10
1628751340000|2021-08-12 06:55:40|18215.31|18095.31|18222.12|18102.12|18222.12|18102.12|18215.21|18095.21|10
1628751350000|2021-08-12 06:55:50|18225.2|18105.2|18229.87|18109.87|18229.87|18109.87|18225.2|18105.2|10
1628751360000|2021-08-12 06:56:00|18230.48|18110.48|18232.58|18112.58|18232.58|18112.58|18230.48|18110.48|10
1628751370000|2021-08-12 06:56:10|18232.47|18112.47|18231.84|18111.84|18234.25|18114.25|18231.84|18111.84|10
1628751380000|2021-08-12 06:56:20|18231.58|18111.58|18238.29|18118.29|18238.29|18118.29|18231.58|18111.58|10
1628751390000|2021-08-12 06:56:30|18238.64|18118.64|18241.22|18121.22|18241.22|18121.22|18238.64|18118.64|10
1628751400000|2021-08-12 06:56:40|18241.21|18121.21|18247.99|18127.99|18247.99|18127.99|18241.21|18121.21|10
1628751410000|2021-08-12 06:56:50|18247.94|18127.94|18247.62|18127.62|18248.83|18128.83|18247.57|18127.57|10
1628751420000|2021-08-12 06:57:00|18247.4|18127.4|18249.21|18129.21|18249.21|18129.21|18246.69|18126.69|10
1628751430000|2021-08-12 06:57:10|18249.27|18129.27|18251.99|18131.99|18252.54|18132.54|18249.12|18129.12|10
1628751440000|2021-08-12 06:57:20|18251.65|18131.65|18254.39|18134.39|18255.63|18135.63|18251.51|18131.51|10
1628751450000|2021-08-12 06:57:30|18254.81|18134.81|18259.72|18139.72|18259.72|18139.72|18254.81|18134.81|10
1628751460000|2021-08-12 06:57:40|18260.33|18140.33|18263.1|18143.1|18263.12|18143.12|18260.33|18140.33|10
1628751470000|2021-08-12 06:57:50|18263.04|18143.04|18265.36|18145.36|18265.36|18145.36|18263.04|18143.04|9
1628751480000|2021-08-12 06:58:00|18266.35|18146.35|18269.51|18149.51|18269.51|18149.51|18266.35|18146.35|10
1628751490000|2021-08-12 06:58:10|18270.39|18150.39|18271.24|18151.24|18272.16|18152.16|18270.02|18150.02|10
1628751500000|2021-08-12 06:58:20|18272.26|18152.26|18272.64|18152.64|18272.88|18152.88|18271.98|18151.98|10
1628751510000|2021-08-12 06:58:30|18271.92|18151.92|18273.79|18153.79|18274.42|18154.42|18271.42|18151.42|10
1628751520000|2021-08-12 06:58:40|18273.95|18153.95|18271.41|18151.41|18274.13|18154.13|18271.41|18151.41|10
1628751530000|2021-08-12 06:58:50|18271.94|18151.94|18274.91|18154.91|18275.61|18155.61|18271.94|18151.94|10
1628751540000|2021-08-12 06:59:00|18274.34|18154.34|18274.27|18154.27|18275.98|18155.98|18270.41|18150.41|10
1628751550000|2021-08-12 06:59:10|18274.39|18154.39|18283.13|18163.13|18283.13|18163.13|18274.39|18154.39|10
1628751560000|2021-08-12 06:59:20|18284.32|18164.32|18285.2|18165.2|18285.85|18165.85|18284.06|18164.06|10
1628751570000|2021-08-12 06:59:30|18285.1|18165.1|18287.54|18167.54|18288.09|18168.09|18284.19|18164.19|10
1628751580000|2021-08-12 06:59:40|18287.36|18167.36|18287.73|18167.73|18287.73|18167.73|18286.5|18166.5|10
1628751590000|2021-08-12 06:59:50|18288.5|18168.5|18288.06|18168.06|18288.63|18168.63|18288.01|18168.01|9
1628751600000|2021-08-12 07:00:00|18287.98|18167.98|18286.04|18166.04|18288.61|18168.61|18286.04|18166.04|10
1628751610000|2021-08-12 07:00:10|18284.71|18164.71|18281|18161|18285.43|18165.43|18281|18161|10
1628751620000|2021-08-12 07:00:20|18280.65|18160.65|18271.08|18151.08|18280.65|18160.65|18271.08|18151.08|9
1628751630000|2021-08-12 07:00:30|18270.74|18150.74|18275.85|18155.85|18276.46|18156.46|18270.74|18150.74|10
1628751640000|2021-08-12 07:00:40|18276.05|18156.05|18274.01|18154.01|18278.12|18158.12|18273.95|18153.95|10
1628751650000|2021-08-12 07:00:50|18273.84|18153.84|18268.29|18148.29|18273.84|18153.84|18268.29|18148.29|10
1628751660000|2021-08-12 07:01:00|18268.94|18148.94|18265.15|18145.15|18269.12|18149.12|18265.15|18145.15|10
1628751670000|2021-08-12 07:01:10|18264.61|18144.61|18263.34|18143.34|18266.71|18146.71|18263.34|18143.34|10
1628751680000|2021-08-12 07:01:20|18262.72|18142.72|18258.28|18138.28|18263.12|18143.12|18258.28|18138.28|10
1628751690000|2021-08-12 07:01:30|18257.35|18137.35|18256.14|18136.14|18258.29|18138.29|18256.14|18136.14|9
1628751700000|2021-08-12 07:01:40|18255.75|18135.75|18248.92|18128.92|18255.75|18135.75|18248.92|18128.92|10
1628751710000|2021-08-12 07:01:50|18248.8|18128.8|18247.27|18127.27|18248.8|18128.8|18246.75|18126.75|9
1628751720000|2021-08-12 07:02:00|18247.6|18127.6|18247.58|18127.58|18248.37|18128.37|18247.33|18127.33|9
1628751730000|2021-08-12 07:02:10|18248.24|18128.24|18242.97|18122.97|18248.24|18128.24|18242.97|18122.97|10
1628751740000|2021-08-12 07:02:20|18244.2|18124.2|18238.94|18118.94|18244.2|18124.2|18238.94|18118.94|10
1628751750000|2021-08-12 07:02:30|18239.27|18119.27|18239.18|18119.18|18239.73|18119.73|18238.94|18118.94|9
1628751760000|2021-08-12 07:02:40|18239.87|18119.87|18240.97|18120.97|18240.97|18120.97|18239.64|18119.64|10
1628751770000|2021-08-12 07:02:50|18239.68|18119.68|18240.75|18120.75|18240.75|18120.75|18239.68|18119.68|9
1628751780000|2021-08-12 07:03:00|18240.72|18120.72|18240.46|18120.46|18240.72|18120.72|18240.01|18120.01|8
1628751790000|2021-08-12 07:03:10|18240.77|18120.77|18240.28|18120.28|18240.77|18120.77|18240.28|18120.28|8
1628751800000|2021-08-12 07:03:20|18239.01|18119.01|18243.72|18123.72|18243.72|18123.72|18239.01|18119.01|10
1628751810000|2021-08-12 07:03:30|18244.87|18124.87|18251.41|18131.41|18251.41|18131.41|18244.87|18124.87|8
1628751820000|2021-08-12 07:03:40|18251.94|18131.94|18262.22|18142.22|18262.99|18142.99|18251.94|18131.94|10
1628751830000|2021-08-12 07:03:50|18263.95|18143.95|18275.26|18155.26|18276.64|18156.64|18263.95|18143.95|10
1628751840000|2021-08-12 07:04:00|18275.45|18155.45|18281.11|18161.11|18281.11|18161.11|18275.45|18155.45|10
1628751850000|2021-08-12 07:04:10|18281|18161|18282.37|18162.37|18282.37|18162.37|18280.49|18160.49|10
1628751860000|2021-08-12 07:04:20|18283.72|18163.72|18290.01|18170.01|18290.01|18170.01|18283.72|18163.72|10
1628751870000|2021-08-12 07:04:30|18290.74|18170.74|18300.47|18180.47|18300.47|18180.47|18290.74|18170.74|10
1628751880000|2021-08-12 07:04:40|18302.33|18182.33|18308.78|18188.78|18308.78|18188.78|18302.31|18182.31|10
1628751890000|2021-08-12 07:04:50|18308.88|18188.88|18316.75|18196.75|18316.75|18196.75|18308.88|18188.88|10
1628751900000|2021-08-12 07:05:00|18317.68|18197.68|18320.72|18200.72|18322.46|18202.46|18317.43|18197.43|10
1628751910000|2021-08-12 07:05:10|18319.92|18199.92|18315.86|18195.86|18320.52|18200.52|18315.86|18195.86|10
1628751920000|2021-08-12 07:05:20|18315.64|18195.64|18311.37|18191.37|18315.64|18195.64|18311.28|18191.28|10
1628751930000|2021-08-12 07:05:30|18310.97|18190.97|18310.89|18190.89|18312.41|18192.41|18310.78|18190.78|10
1628751940000|2021-08-12 07:05:40|18309.35|18189.35|18306.26|18186.26|18309.35|18189.35|18304.96|18184.96|10
1628751950000|2021-08-12 07:05:50|18306.41|18186.41|18304.6|18184.6|18306.56|18186.56|18304.6|18184.6|10
1628751960000|2021-08-12 07:06:00|18304.75|18184.75|18301.81|18181.81|18304.92|18184.92|18301.3|18181.3|10
1628751970000|2021-08-12 07:06:10|18300.41|18180.41|18307.78|18187.78|18307.78|18187.78|18300.41|18180.41|10
1628751980000|2021-08-12 07:06:20|18308.07|18188.07|18309.11|18189.11|18309.65|18189.65|18308.07|18188.07|10
1628751990000|2021-08-12 07:06:30|18309.99|18189.99|18313.68|18193.68|18313.68|18193.68|18309.99|18189.99|10
1628752000000|2021-08-12 07:06:40|18314.49|18194.49|18322.14|18202.14|18322.14|18202.14|18314.49|18194.49|10
1628752010000|2021-08-12 07:06:50|18322.47|18202.47|18324.39|18204.39|18324.71|18204.71|18322.47|18202.47|10
1628752020000|2021-08-12 07:07:00|18324.71|18204.71|18333.62|18213.62|18333.62|18213.62|18324.71|18204.71|10
1628752030000|2021-08-12 07:07:10|18333.81|18213.81|18334.99|18214.99|18334.99|18214.99|18333.41|18213.41|10
1628752040000|2021-08-12 07:07:20|18335.4|18215.4|18335.94|18215.94|18336.08|18216.08|18335.22|18215.22|10
1628752050000|2021-08-12 07:07:30|18334.9|18214.9|18336.14|18216.14|18336.54|18216.54|18334.62|18214.62|10
1628752060000|2021-08-12 07:07:40|18336.22|18216.22|18340.36|18220.36|18340.36|18220.36|18336.22|18216.22|9
1628752070000|2021-08-12 07:07:50|18340.18|18220.18|18343.9|18223.9|18343.9|18223.9|18340|18220|10
1628752080000|2021-08-12 07:08:00|18346.3|18226.3|18352.33|18232.33|18352.33|18232.33|18346.3|18226.3|10
1628752090000|2021-08-12 07:08:10|18352.95|18232.95|18355.27|18235.27|18355.27|18235.27|18352.1|18232.1|10
1628752100000|2021-08-12 07:08:20|18357.26|18237.26|18359.58|18239.58|18359.58|18239.58|18357.26|18237.26|10
1628752110000|2021-08-12 07:08:30|18360.56|18240.56|18367.34|18247.34|18367.34|18247.34|18360.56|18240.56|10
1628752120000|2021-08-12 07:08:40|18367.78|18247.78|18369.2|18249.2|18373.71|18253.71|18367.78|18247.78|10
1628752130000|2021-08-12 07:08:50|18367.74|18247.74|18368.26|18248.26|18368.42|18248.42|18366.4|18246.4|10
1628752140000|2021-08-12 07:09:00|18367.8|18247.8|18370.65|18250.65|18371.17|18251.17|18367.8|18247.8|10
1628752150000|2021-08-12 07:09:10|18371.08|18251.08|18365.86|18245.86|18371.08|18251.08|18365.86|18245.86|10
1628752160000|2021-08-12 07:09:20|18366.78|18246.78|18370.35|18250.35|18370.58|18250.58|18366.78|18246.78|10
1628752170000|2021-08-12 07:09:30|18370.91|18250.91|18381.82|18261.82|18381.82|18261.82|18370.91|18250.91|10
1628752180000|2021-08-12 07:09:40|18382.96|18262.96|18383.8|18263.8|18384.38|18264.38|18382.02|18262.02|10
1628752190000|2021-08-12 07:09:50|18383.62|18263.62|18386.24|18266.24|18386.24|18266.24|18382.59|18262.59|10
1628752200000|2021-08-12 07:10:00|18387.96|18267.96|18392.5|18272.5|18392.5|18272.5|18387.51|18267.51|10
1628752210000|2021-08-12 07:10:10|18391.48|18271.48|18393.71|18273.71|18393.71|18273.71|18390.86|18270.86|10
1628752220000|2021-08-12 07:10:20|18393.64|18273.64|18389.25|18269.25|18395.01|18275.01|18389.25|18269.25|10
1628752230000|2021-08-12 07:10:30|18388.98|18268.98|18388.28|18268.28|18389.16|18269.16|18387.52|18267.52|10
1628752240000|2021-08-12 07:10:40|18388.84|18268.84|18389.42|18269.42|18389.84|18269.84|18388.54|18268.54|10
1628752250000|2021-08-12 07:10:50|18388.07|18268.07|18384.61|18264.61|18388.07|18268.07|18384.61|18264.61|10
1628752260000|2021-08-12 07:11:00|18384.73|18264.73|18383.99|18263.99|18384.73|18264.73|18379.97|18259.97|10
1628752270000|2021-08-12 07:11:10|18382.83|18262.83|18377.84|18257.84|18382.83|18262.83|18377.84|18257.84|10
1628752280000|2021-08-12 07:11:20|18377.51|18257.51|18371.97|18251.97|18377.51|18257.51|18371.97|18251.97|10
1628752290000|2021-08-12 07:11:30|18371.51|18251.51|18370|18250|18372.28|18252.28|18370|18250|10
1628752300000|2021-08-12 07:11:40|18368.42|18248.42|18367.33|18247.33|18369.18|18249.18|18366.3|18246.3|10
1628752310000|2021-08-12 07:11:50|18366.98|18246.98|18367.85|18247.85|18367.85|18247.85|18366.75|18246.75|10
1628752320000|2021-08-12 07:12:00|18368.08|18248.08|18374.6|18254.6|18374.6|18254.6|18368.08|18248.08|10
1628752330000|2021-08-12 07:12:10|18374.92|18254.92|18377.09|18257.09|18377.38|18257.38|18374.33|18254.33|10
1628752340000|2021-08-12 07:12:20|18378.36|18258.36|18372.65|18252.65|18378.36|18258.36|18372.65|18252.65|10
1628752350000|2021-08-12 07:12:30|18372.28|18252.28|18378.29|18258.29|18378.29|18258.29|18372.28|18252.28|10
1628752360000|2021-08-12 07:12:40|18378.49|18258.49|18380.38|18260.38|18380.71|18260.71|18378.49|18258.49|10
1628752370000|2021-08-12 07:12:50|18380.11|18260.11|18382.74|18262.74|18383.08|18263.08|18379.86|18259.86|10
1628752380000|2021-08-12 07:13:00|18382.55|18262.55|18380.75|18260.75|18382.55|18262.55|18380.75|18260.75|10
1628752390000|2021-08-12 07:13:10|18380.54|18260.54|18383.87|18263.87|18383.87|18263.87|18380.54|18260.54|10
1628752400000|2021-08-12 07:13:20|18383.89|18263.89|18383.57|18263.57|18385.01|18265.01|18383.57|18263.57|10
1628752410000|2021-08-12 07:13:30|18383.68|18263.68|18379.86|18259.86|18383.68|18263.68|18379.86|18259.86|10
1628752420000|2021-08-12 07:13:40|18379.41|18259.41|18382.41|18262.41|18382.41|18262.41|18379.18|18259.18|10
1628752430000|2021-08-12 07:13:50|18382.52|18262.52|18380.44|18260.44|18382.52|18262.52|18380.44|18260.44|10
1628752440000|2021-08-12 07:14:00|18380.46|18260.46|18381.58|18261.58|18381.7|18261.7|18380.46|18260.46|9
1628752450000|2021-08-12 07:14:10|18381.86|18261.86|18384.2|18264.2|18384.2|18264.2|18381.81|18261.81|10
1628752460000|2021-08-12 07:14:20|18383.95|18263.95|18385.36|18265.36|18385.36|18265.36|18383.29|18263.29|9
1628752470000|2021-08-12 07:14:30|18386.5|18266.5|18385.22|18265.22|18386.55|18266.55|18385.22|18265.22|10
1628752480000|2021-08-12 07:14:40|18385.55|18265.55|18386.16|18266.16|18386.16|18266.16|18385.55|18265.55|9
1628752490000|2021-08-12 07:14:50|18386.43|18266.43|18388.14|18268.14|18388.32|18268.32|18386.27|18266.27|10
1628752500000|2021-08-12 07:15:00|18388.32|18268.32|18391.42|18271.42|18391.42|18271.42|18388.32|18268.32|10
1628752510000|2021-08-12 07:15:10|18392.74|18272.74|18400.88|18280.88|18400.95|18280.95|18392.74|18272.74|10
1628752520000|2021-08-12 07:15:20|18400.37|18280.37|18394.43|18274.43|18400.37|18280.37|18393.8|18273.8|10
1628752530000|2021-08-12 07:15:30|18393.84|18273.84|18391.75|18271.75|18393.84|18273.84|18391.47|18271.47|10
1628752540000|2021-08-12 07:15:40|18390.46|18270.46|18389.65|18269.65|18390.48|18270.48|18389.65|18269.65|8
1628752550000|2021-08-12 07:15:50|18389.6|18269.6|18385.04|18265.04|18389.6|18269.6|18385.04|18265.04|10
1628752560000|2021-08-12 07:16:00|18383.67|18263.67|18381.42|18261.42|18384.5|18264.5|18381.42|18261.42|10
1628752570000|2021-08-12 07:16:10|18380.7|18260.7|18374.3|18254.3|18380.7|18260.7|18374.19|18254.19|10
1628752580000|2021-08-12 07:16:20|18372.66|18252.66|18364.9|18244.9|18372.66|18252.66|18363.87|18243.87|10
1628752590000|2021-08-12 07:16:30|18364.33|18244.33|18357.39|18237.39|18364.8|18244.8|18357.39|18237.39|10
1628752600000|2021-08-12 07:16:40|18357.36|18237.36|18359.37|18239.37|18360.43|18240.43|18357.3|18237.3|10
1628752610000|2021-08-12 07:16:50|18359.8|18239.8|18358.33|18238.33|18360.41|18240.41|18358.33|18238.33|10
1628752620000|2021-08-12 07:17:00|18358.72|18238.72|18356.69|18236.69|18359.96|18239.96|18356.69|18236.69|10
1628752630000|2021-08-12 07:17:10|18356.71|18236.71|18358.32|18238.32|18358.32|18238.32|18356.23|18236.23|10
1628752640000|2021-08-12 07:17:20|18358.92|18238.92|18356.82|18236.82|18360.1|18240.1|18356.82|18236.82|10
1628752650000|2021-08-12 07:17:30|18356.83|18236.83|18352.76|18232.76|18356.83|18236.83|18352.76|18232.76|10
1628752660000|2021-08-12 07:17:40|18352.88|18232.88|18352.51|18232.51|18353.08|18233.08|18351.76|18231.76|10
1628752670000|2021-08-12 07:17:50|18352.25|18232.25|18350.05|18230.05|18352.26|18232.26|18350.05|18230.05|9
1628752680000|2021-08-12 07:18:00|18350.13|18230.13|18348.79|18228.79|18350.13|18230.13|18348.48|18228.48|10
1628752690000|2021-08-12 07:18:10|18348.5|18228.5|18350.55|18230.55|18350.55|18230.55|18348.29|18228.29|9
1628752700000|2021-08-12 07:18:20|18350.86|18230.86|18353.25|18233.25|18353.33|18233.33|18350.86|18230.86|10
1628752710000|2021-08-12 07:18:30|18353.5|18233.5|18357.56|18237.56|18357.61|18237.61|18353.5|18233.5|10
1628752720000|2021-08-12 07:18:40|18357.54|18237.54|18362.11|18242.11|18362.11|18242.11|18357.54|18237.54|10
1628752730000|2021-08-12 07:18:50|18361.44|18241.44|18368.23|18248.23|18368.23|18248.23|18361.44|18241.44|10
1628752740000|2021-08-12 07:19:00|18368.47|18248.47|18375.36|18255.36|18375.36|18255.36|18368.47|18248.47|10
1628752750000|2021-08-12 07:19:10|18375.72|18255.72|18381.06|18261.06|18381.06|18261.06|18375.72|18255.72|10
1628752760000|2021-08-12 07:19:20|18381.52|18261.52|18382.35|18262.35|18382.61|18262.61|18381.07|18261.07|10
1628752770000|2021-08-12 07:19:30|18380.5|18260.5|18382.45|18262.45|18384.45|18264.45|18380.5|18260.5|9
1628752780000|2021-08-12 07:19:40|18382.84|18262.84|18381.77|18261.77|18384.63|18264.63|18381.77|18261.77|8
1628752790000|2021-08-12 07:19:50|18381.5|18261.5|18384.34|18264.34|18384.34|18264.34|18381.32|18261.32|10
1628752800000|2021-08-12 07:20:00|18384.11|18264.11|18382.01|18262.01|18384.2|18264.2|18382.01|18262.01|10
1628752810000|2021-08-12 07:20:10|18382.11|18262.11|18379.06|18259.06|18382.26|18262.26|18378.14|18258.14|10
1628752820000|2021-08-12 07:20:20|18379.04|18259.04|18378.34|18258.34|18379.32|18259.32|18377.6|18257.6|10
1628752830000|2021-08-12 07:20:30|18378.5|18258.5|18378.8|18258.8|18378.98|18258.98|18378.25|18258.25|10
1628752840000|2021-08-12 07:20:40|18378.58|18258.58|18374.42|18254.42|18378.86|18258.86|18374.42|18254.42|10
1628752850000|2021-08-12 07:20:50|18374.18|18254.18|18373.38|18253.38|18374.18|18254.18|18372.9|18252.9|10
1628752860000|2021-08-12 07:21:00|18374.78|18254.78|18372.52|18252.52|18374.78|18254.78|18372.26|18252.26|9
1628752870000|2021-08-12 07:21:10|18372.53|18252.53|18370.58|18250.58|18372.53|18252.53|18370.57|18250.57|10
1628752880000|2021-08-12 07:21:20|18370.37|18250.37|18366.78|18246.78|18370.37|18250.37|18366.78|18246.78|10
1628752890000|2021-08-12 07:21:30|18366.39|18246.39|18365.36|18245.36|18366.39|18246.39|18365.05|18245.05|10
1628752900000|2021-08-12 07:21:40|18365.31|18245.31|18365.21|18245.21|18365.37|18245.37|18364.96|18244.96|10
1628752910000|2021-08-12 07:21:50|18366.92|18246.92|18366.42|18246.42|18366.92|18246.92|18366.19|18246.19|10
1628752920000|2021-08-12 07:22:00|18366.61|18246.61|18369.4|18249.4|18369.4|18249.4|18365.22|18245.22|10
1628752930000|2021-08-12 07:22:10|18370.72|18250.72|18368.9|18248.9|18370.72|18250.72|18368.45|18248.45|9
1628752940000|2021-08-12 07:22:20|18368.58|18248.58|18367.45|18247.45|18368.58|18248.58|18366.94|18246.94|10
1628752950000|2021-08-12 07:22:30|18367.25|18247.25|18365.23|18245.23|18368.04|18248.04|18365.23|18245.23|9
1628752960000|2021-08-12 07:22:40|18365.85|18245.85|18364.55|18244.55|18367.71|18247.71|18364.23|18244.23|10
1628752970000|2021-08-12 07:22:50|18363.55|18243.55|18358.86|18238.86|18363.55|18243.55|18358.86|18238.86|10
1628752980000|2021-08-12 07:23:00|18358.94|18238.94|18358.89|18238.89|18358.94|18238.94|18357.28|18237.28|9
1628752990000|2021-08-12 07:23:10|18358.83|18238.83|18357.04|18237.04|18359.37|18239.37|18357.04|18237.04|9
1628753000000|2021-08-12 07:23:20|18357.11|18237.11|18357.66|18237.66|18358.51|18238.51|18356.67|18236.67|10
1628753010000|2021-08-12 07:23:30|18355.54|18235.54|18358.07|18238.07|18358.07|18238.07|18355.54|18235.54|10
1628753020000|2021-08-12 07:23:40|18357.57|18237.57|18363.55|18243.55|18363.55|18243.55|18357.57|18237.57|10
1628753030000|2021-08-12 07:23:50|18363.85|18243.85|18365.59|18245.59|18365.59|18245.59|18363.85|18243.85|9
1628753040000|2021-08-12 07:24:00|18365.29|18245.29|18369.86|18249.86|18370.51|18250.51|18365.29|18245.29|10
1628753050000|2021-08-12 07:24:10|18370.17|18250.17|18377.93|18257.93|18377.93|18257.93|18370.17|18250.17|10
1628753060000|2021-08-12 07:24:20|18377.99|18257.99|18380.19|18260.19|18380.32|18260.32|18377.35|18257.35|9
1628753070000|2021-08-12 07:24:30|18380.4|18260.4|18383.52|18263.52|18383.52|18263.52|18380.38|18260.38|10
1628753080000|2021-08-12 07:24:40|18383.93|18263.93|18384.96|18264.96|18385.04|18265.04|18383.93|18263.93|10
1628753090000|2021-08-12 07:24:50|18384.84|18264.84|18391.47|18271.47|18391.51|18271.51|18384.54|18264.54|10
1628753100000|2021-08-12 07:25:00|18392.31|18272.31|18390.17|18270.17|18392.31|18272.31|18390.17|18270.17|9
1628753110000|2021-08-12 07:25:10|18389.91|18269.91|18384.35|18264.35|18389.91|18269.91|18384.35|18264.35|10
1628753120000|2021-08-12 07:25:20|18384.16|18264.16|18381.22|18261.22|18384.16|18264.16|18381.22|18261.22|10
1628753130000|2021-08-12 07:25:30|18380.15|18260.15|18370.22|18250.22|18380.15|18260.15|18370.22|18250.22|10
1628753140000|2021-08-12 07:25:40|18370.21|18250.21|18364.58|18244.58|18370.21|18250.21|18364.58|18244.58|10
1628753150000|2021-08-12 07:25:50|18363.17|18243.17|18362|18242|18363.17|18243.17|18360.35|18240.35|10
1628753160000|2021-08-12 07:26:00|18361.95|18241.95|18358.96|18238.96|18361.95|18241.95|18358.17|18238.17|10
1628753170000|2021-08-12 07:26:10|18359.31|18239.31|18361.02|18241.02|18361.02|18241.02|18359.31|18239.31|10
1628753180000|2021-08-12 07:26:20|18359.11|18239.11|18352.62|18232.62|18359.11|18239.11|18352.62|18232.62|10
1628753190000|2021-08-12 07:26:30|18352.98|18232.98|18353.24|18233.24|18353.91|18233.91|18351.95|18231.95|10
1628753200000|2021-08-12 07:26:40|18353.42|18233.42|18352.93|18232.93|18354.72|18234.72|18351.82|18231.82|9
1628753210000|2021-08-12 07:26:50|18352.85|18232.85|18353.68|18233.68|18353.68|18233.68|18352.78|18232.78|10
1628753220000|2021-08-12 07:27:00|18353.81|18233.81|18356.25|18236.25|18356.25|18236.25|18352.85|18232.85|10
1628753230000|2021-08-12 07:27:10|18356.23|18236.23|18354.19|18234.19|18356.87|18236.87|18354.18|18234.18|10
1628753240000|2021-08-12 07:27:20|18354.2|18234.2|18353.15|18233.15|18354.2|18234.2|18352.45|18232.45|10
1628753250000|2021-08-12 07:27:30|18353.11|18233.11|18353.38|18233.38|18354.18|18234.18|18352.8|18232.8|9
1628753260000|2021-08-12 07:27:40|18353.33|18233.33|18351.62|18231.62|18353.33|18233.33|18351.44|18231.44|10
1628753270000|2021-08-12 07:27:50|18352.55|18232.55|18351.53|18231.53|18353.18|18233.18|18351.41|18231.41|10
1628753280000|2021-08-12 07:28:00|18351.74|18231.74|18351.85|18231.85|18352.23|18232.23|18351.42|18231.42|10
1628753290000|2021-08-12 07:28:10|18351.61|18231.61|18351.77|18231.77|18353.4|18233.4|18351.61|18231.61|10
1628753300000|2021-08-12 07:28:20|18351.59|18231.59|18356.96|18236.96|18357.05|18237.05|18351.59|18231.59|10
1628753310000|2021-08-12 07:28:30|18357.66|18237.66|18357.21|18237.21|18358.01|18238.01|18356.45|18236.45|9
1628753320000|2021-08-12 07:28:40|18356.73|18236.73|18353.91|18233.91|18357.14|18237.14|18353.38|18233.38|10
1628753330000|2021-08-12 07:28:50|18352.8|18232.8|18354.63|18234.63|18354.63|18234.63|18352.27|18232.27|10
1628753340000|2021-08-12 07:29:00|18354.75|18234.75|18352.2|18232.2|18354.75|18234.75|18352.1|18232.1|10
1628753350000|2021-08-12 07:29:10|18351.89|18231.89|18351.39|18231.39|18352.08|18232.08|18351.35|18231.35|9
1628753360000|2021-08-12 07:29:20|18351.53|18231.53|18352.88|18232.88|18352.88|18232.88|18351.21|18231.21|10
1628753370000|2021-08-12 07:29:30|18352.96|18232.96|18351.71|18231.71|18353.14|18233.14|18351.7|18231.7|10
1628753380000|2021-08-12 07:29:40|18351.41|18231.41|18351.21|18231.21|18351.46|18231.46|18350.18|18230.18|10
1628753390000|2021-08-12 07:29:50|18350.98|18230.98|18349.58|18229.58|18351.51|18231.51|18348.36|18228.36|10
1628753400000|2021-08-12 07:30:00|18349.47|18229.47|18346.31|18226.31|18350.12|18230.12|18346.31|18226.31|10
1628753410000|2021-08-12 07:30:10|18346.28|18226.28|18342.34|18222.34|18346.28|18226.28|18342.34|18222.34|10
1628753420000|2021-08-12 07:30:20|18341.35|18221.35|18335.02|18215.02|18341.35|18221.35|18335.02|18215.02|10
1628753430000|2021-08-12 07:30:30|18331.93|18211.93|18328.28|18208.28|18331.98|18211.98|18328.28|18208.28|10
1628753440000|2021-08-12 07:30:40|18328.35|18208.35|18313.66|18193.66|18328.35|18208.35|18313.66|18193.66|10
1628753450000|2021-08-12 07:30:50|18311.86|18191.86|18298.22|18178.22|18311.86|18191.86|18298.22|18178.22|10
1628753460000|2021-08-12 07:31:00|18299.48|18179.48|18292.1|18172.1|18299.48|18179.48|18292.1|18172.1|10
1628753470000|2021-08-12 07:31:10|18290.94|18170.94|18286.59|18166.59|18292.07|18172.07|18286.59|18166.59|10
1628753480000|2021-08-12 07:31:20|18286.38|18166.38|18283.87|18163.87|18287.53|18167.53|18283.87|18163.87|10
1628753490000|2021-08-12 07:31:30|18284.5|18164.5|18278.4|18158.4|18284.5|18164.5|18278.07|18158.07|10
1628753500000|2021-08-12 07:31:40|18278.51|18158.51|18282.17|18162.17|18282.44|18162.44|18277.44|18157.44|10
1628753510000|2021-08-12 07:31:50|18282.63|18162.63|18290.6|18170.6|18290.6|18170.6|18282.63|18162.63|10
1628753520000|2021-08-12 07:32:00|18292.1|18172.1|18294.31|18174.31|18295.15|18175.15|18292.1|18172.1|10
1628753530000|2021-08-12 07:32:10|18294.95|18174.95|18303.18|18183.18|18305|18185|18294.95|18174.95|10
1628753540000|2021-08-12 07:32:20|18304.16|18184.16|18307.62|18187.62|18307.62|18187.62|18304.16|18184.16|10
1628753550000|2021-08-12 07:32:30|18306.54|18186.54|18307.59|18187.59|18307.59|18187.59|18306.01|18186.01|10
1628753560000|2021-08-12 07:32:40|18307.89|18187.89|18303.53|18183.53|18308.2|18188.2|18303.53|18183.53|10
1628753570000|2021-08-12 07:32:50|18303.34|18183.34|18298.21|18178.21|18303.34|18183.34|18298.21|18178.21|10
1628753580000|2021-08-12 07:33:00|18299.01|18179.01|18298.19|18178.19|18299.13|18179.13|18298.19|18178.19|9
1628753590000|2021-08-12 07:33:10|18297.99|18177.99|18289.72|18169.72|18297.99|18177.99|18289.53|18169.53|10
1628753600000|2021-08-12 07:33:20|18289.26|18169.26|18283.8|18163.8|18289.26|18169.26|18283.14|18163.14|10
1628753610000|2021-08-12 07:33:30|18282.38|18162.38|18279.14|18159.14|18282.38|18162.38|18279.14|18159.14|10
1628753620000|2021-08-12 07:33:40|18278.97|18158.97|18275.78|18155.78|18278.97|18158.97|18275.56|18155.56|10
1628753630000|2021-08-12 07:33:50|18275.23|18155.23|18272.02|18152.02|18275.23|18155.23|18271.25|18151.25|9
1628753640000|2021-08-12 07:34:00|18271.99|18151.99|18273.6|18153.6|18273.6|18153.6|18271.48|18151.48|10
1628753650000|2021-08-12 07:34:10|18273.59|18153.59|18278.86|18158.86|18278.89|18158.89|18273.1|18153.1|10
1628753660000|2021-08-12 07:34:20|18279.92|18159.92|18283.08|18163.08|18283.18|18163.18|18279.67|18159.67|10
1628753670000|2021-08-12 07:34:30|18283.13|18163.13|18285.5|18165.5|18285.5|18165.5|18282.99|18162.99|10
1628753680000|2021-08-12 07:34:40|18286.08|18166.08|18290.34|18170.34|18290.34|18170.34|18286.08|18166.08|10
1628753690000|2021-08-12 07:34:50|18291.71|18171.71|18293.48|18173.48|18295.03|18175.03|18291.71|18171.71|10
1628753700000|2021-08-12 07:35:00|18292.97|18172.97|18295.39|18175.39|18295.39|18175.39|18292.97|18172.97|10
1628753710000|2021-08-12 07:35:10|18296.25|18176.25|18301.61|18181.61|18302.68|18182.68|18296.22|18176.22|10
1628753720000|2021-08-12 07:35:20|18301.27|18181.27|18301.31|18181.31|18301.73|18181.73|18301.08|18181.08|9
1628753730000|2021-08-12 07:35:30|18301.78|18181.78|18307.29|18187.29|18307.29|18187.29|18301.62|18181.62|10
1628753740000|2021-08-12 07:35:40|18307.34|18187.34|18310.2|18190.2|18310.21|18190.21|18307.34|18187.34|10
1628753750000|2021-08-12 07:35:50|18309.86|18189.86|18307.66|18187.66|18309.87|18189.87|18307.66|18187.66|9
1628753760000|2021-08-12 07:36:00|18307.64|18187.64|18305.09|18185.09|18307.64|18187.64|18304.94|18184.94|10
1628753770000|2021-08-12 07:36:10|18306.96|18186.96|18308.74|18188.74|18308.95|18188.95|18306.94|18186.94|10
1628753780000|2021-08-12 07:36:20|18308.44|18188.44|18308.3|18188.3|18308.44|18188.44|18306.88|18186.88|10
1628753790000|2021-08-12 07:36:30|18308.19|18188.19|18312.25|18192.25|18312.25|18192.25|18308.19|18188.19|9
1628753800000|2021-08-12 07:36:40|18312.19|18192.19|18312.66|18192.66|18313.1|18193.1|18311.94|18191.94|9
1628753810000|2021-08-12 07:36:50|18312.38|18192.38|18311.06|18191.06|18312.38|18192.38|18310.56|18190.56|9
1628753820000|2021-08-12 07:37:00|18311.65|18191.65|18315.61|18195.61|18315.61|18195.61|18311.65|18191.65|10
1628753830000|2021-08-12 07:37:10|18315.54|18195.54|18316.8|18196.8|18317.6|18197.6|18315.54|18195.54|10
1628753840000|2021-08-12 07:37:20|18316.91|18196.91|18323.11|18203.11|18323.11|18203.11|18316.91|18196.91|10
1628753850000|2021-08-12 07:37:30|18323.68|18203.68|18325.82|18205.82|18327.05|18207.05|18323.68|18203.68|10
1628753860000|2021-08-12 07:37:40|18325.98|18205.98|18328.47|18208.47|18328.47|18208.47|18325.98|18205.98|10
1628753870000|2021-08-12 07:37:50|18328.75|18208.75|18328.51|18208.51|18328.75|18208.75|18326.51|18206.51|10
1628753880000|2021-08-12 07:38:00|18326.45|18206.45|18328.41|18208.41|18328.41|18208.41|18326.45|18206.45|10
1628753890000|2021-08-12 07:38:10|18328.43|18208.43|18331.05|18211.05|18331.05|18211.05|18328.21|18208.21|10
1628753900000|2021-08-12 07:38:20|18330.97|18210.97|18333.66|18213.66|18333.66|18213.66|18330.96|18210.96|10
1628753910000|2021-08-12 07:38:30|18334.06|18214.06|18339.23|18219.23|18339.23|18219.23|18334.06|18214.06|10
1628753920000|2021-08-12 07:38:40|18339.38|18219.38|18344.02|18224.02|18344.02|18224.02|18339.38|18219.38|10
1628753930000|2021-08-12 07:38:50|18344.4|18224.4|18349.15|18229.15|18349.15|18229.15|18344.4|18224.4|10
1628753940000|2021-08-12 07:39:00|18349.53|18229.53|18353.67|18233.67|18354.89|18234.89|18349.53|18229.53|10
1628753950000|2021-08-12 07:39:10|18356.15|18236.15|18355.07|18235.07|18356.31|18236.31|18355.07|18235.07|10
1628753960000|2021-08-12 07:39:20|18354.82|18234.82|18353.79|18233.79|18355.21|18235.21|18353.79|18233.79|9
1628753970000|2021-08-12 07:39:30|18353.68|18233.68|18350.92|18230.92|18353.68|18233.68|18350.92|18230.92|10
1628753980000|2021-08-12 07:39:40|18350.79|18230.79|18346.65|18226.65|18350.79|18230.79|18346.65|18226.65|10
1628753990000|2021-08-12 07:39:50|18346.36|18226.36|18344.06|18224.06|18346.36|18226.36|18344.06|18224.06|9
1628754000000|2021-08-12 07:40:00|18343.77|18223.77|18342.3|18222.3|18343.88|18223.88|18342.16|18222.16|9
1628754010000|2021-08-12 07:40:10|18342.68|18222.68|18339.72|18219.72|18343.04|18223.04|18339.72|18219.72|10
1628754020000|2021-08-12 07:40:20|18339.67|18219.67|18337.66|18217.66|18339.67|18219.67|18337.66|18217.66|10
1628754030000|2021-08-12 07:40:30|18335.91|18215.91|18335.3|18215.3|18336.53|18216.53|18335.17|18215.17|10
1628754040000|2021-08-12 07:40:40|18335.28|18215.28|18333.15|18213.15|18335.28|18215.28|18333.15|18213.15|10
1628754050000|2021-08-12 07:40:50|18332.58|18212.58|18328.38|18208.38|18332.58|18212.58|18328.38|18208.38|8
1628754060000|2021-08-12 07:41:00|18328.35|18208.35|18328.83|18208.83|18328.94|18208.94|18325.08|18205.08|10
1628754070000|2021-08-12 07:41:10|18330.36|18210.36|18333.55|18213.55|18333.55|18213.55|18329.17|18209.17|10
1628754080000|2021-08-12 07:41:20|18334.79|18214.79|18332.87|18212.87|18334.79|18214.79|18329.62|18209.62|10
1628754090000|2021-08-12 07:41:30|18334.68|18214.68|18349.86|18229.86|18349.86|18229.86|18334.68|18214.68|10
1628754100000|2021-08-12 07:41:40|18350.6|18230.6|18358.07|18238.07|18358.07|18238.07|18350.6|18230.6|10
1628754110000|2021-08-12 07:41:50|18360.28|18240.28|18368.79|18248.79|18369.96|18249.96|18360.28|18240.28|10
1628754120000|2021-08-12 07:42:00|18370.46|18250.46|18373.55|18253.55|18374.06|18254.06|18369.88|18249.88|10
1628754130000|2021-08-12 07:42:10|18373.15|18253.15|18375.14|18255.14|18375.14|18255.14|18373.15|18253.15|10
1628754140000|2021-08-12 07:42:20|18374.9|18254.9|18373.92|18253.92|18375.2|18255.2|18373.62|18253.62|10
1628754150000|2021-08-12 07:42:30|18373.78|18253.78|18374.59|18254.59|18374.59|18254.59|18373.78|18253.78|10
1628754160000|2021-08-12 07:42:40|18374.56|18254.56|18377.83|18257.83|18378.36|18258.36|18374.56|18254.56|10
1628754170000|2021-08-12 07:42:50|18378.12|18258.12|18376.82|18256.82|18378.13|18258.13|18375.58|18255.58|10
1628754180000|2021-08-12 07:43:00|18377.87|18257.87|18373.86|18253.86|18377.87|18257.87|18373.86|18253.86|10
1628754190000|2021-08-12 07:43:10|18373.39|18253.39|18367.92|18247.92|18373.39|18253.39|18367.89|18247.89|10
1628754200000|2021-08-12 07:43:20|18367.87|18247.87|18369.68|18249.68|18369.68|18249.68|18367.87|18247.87|10
1628754210000|2021-08-12 07:43:30|18369.16|18249.16|18369.77|18249.77|18371.33|18251.33|18368.99|18248.99|10
1628754220000|2021-08-12 07:43:40|18370.88|18250.88|18373.17|18253.17|18373.17|18253.17|18369.56|18249.56|10
1628754230000|2021-08-12 07:43:50|18373.35|18253.35|18376.87|18256.87|18376.87|18256.87|18373.35|18253.35|8
1628754240000|2021-08-12 07:44:00|18376.9|18256.9|18377.76|18257.76|18377.76|18257.76|18376.9|18256.9|10
1628754250000|2021-08-12 07:44:10|18378.94|18258.94|18379.51|18259.51|18380.41|18260.41|18378.54|18258.54|10
1628754260000|2021-08-12 07:44:20|18376.9|18256.9|18377.87|18257.87|18379.35|18259.35|18376.9|18256.9|9
1628754270000|2021-08-12 07:44:30|18377.85|18257.85|18373.21|18253.21|18377.85|18257.85|18373.21|18253.21|10
1628754280000|2021-08-12 07:44:40|18373.17|18253.17|18371.75|18251.75|18373.19|18253.19|18371.7|18251.7|10
1628754290000|2021-08-12 07:44:50|18371.64|18251.64|18365.88|18245.88|18371.64|18251.64|18365.88|18245.88|10
1628754300000|2021-08-12 07:45:00|18365.8|18245.8|18365.23|18245.23|18366.29|18246.29|18364.75|18244.75|10
1628754310000|2021-08-12 07:45:10|18365.47|18245.47|18369.16|18249.16|18369.16|18249.16|18365.47|18245.47|9
1628754320000|2021-08-12 07:45:20|18369.2|18249.2|18373.28|18253.28|18373.28|18253.28|18369.2|18249.2|10
1628754330000|2021-08-12 07:45:30|18373.41|18253.41|18380.61|18260.61|18380.61|18260.61|18373.41|18253.41|10
1628754340000|2021-08-12 07:45:40|18380.69|18260.69|18381.09|18261.09|18381.09|18261.09|18378.62|18258.62|10
1628754350000|2021-08-12 07:45:50|18380.86|18260.86|18383.34|18263.34|18383.68|18263.68|18380.75|18260.75|10
1628754360000|2021-08-12 07:46:00|18383.17|18263.17|18383.94|18263.94|18383.94|18263.94|18382.35|18262.35|10
1628754370000|2021-08-12 07:46:10|18384.26|18264.26|18386.18|18266.18|18386.44|18266.44|18384.26|18264.26|9
1628754380000|2021-08-12 07:46:20|18385.82|18265.82|18384.2|18264.2|18385.82|18265.82|18384.2|18264.2|10
1628754390000|2021-08-12 07:46:30|18384.32|18264.32|18387.53|18267.53|18387.65|18267.65|18384.32|18264.32|10
1628754400000|2021-08-12 07:46:40|18387.59|18267.59|18387.92|18267.92|18388.24|18268.24|18387.43|18267.43|10
1628754410000|2021-08-12 07:46:50|18387.9|18267.9|18388.93|18268.93|18389.44|18269.44|18387.37|18267.37|9
1628754420000|2021-08-12 07:47:00|18389.14|18269.14|18388.57|18268.57|18390.27|18270.27|18388.57|18268.57|10
1628754430000|2021-08-12 07:47:10|18388.93|18268.93|18390.51|18270.51|18390.51|18270.51|18388.82|18268.82|10
1628754440000|2021-08-12 07:47:20|18390.31|18270.31|18389.15|18269.15|18390.31|18270.31|18388.2|18268.2|8
1628754450000|2021-08-12 07:47:30|18389.36|18269.36|18388.47|18268.47|18389.36|18269.36|18388.12|18268.12|10
1628754460000|2021-08-12 07:47:40|18388.39|18268.39|18388.17|18268.17|18389.3|18269.3|18388.08|18268.08|10
1628754470000|2021-08-12 07:47:50|18388.14|18268.14|18388.34|18268.34|18389.03|18269.03|18388.14|18268.14|10
1628754480000|2021-08-12 07:48:00|18388.33|18268.33|18390.43|18270.43|18390.43|18270.43|18388.33|18268.33|10
1628754490000|2021-08-12 07:48:10|18391.69|18271.69|18392.37|18272.37|18392.45|18272.45|18390.8|18270.8|10
1628754500000|2021-08-12 07:48:20|18392.22|18272.22|18392.8|18272.8|18392.92|18272.92|18390.91|18270.91|10
1628754510000|2021-08-12 07:48:30|18392.84|18272.84|18398.79|18278.79|18398.79|18278.79|18392.84|18272.84|10
1628754520000|2021-08-12 07:48:40|18399.73|18279.73|18399.98|18279.98|18400.33|18280.33|18398.03|18278.03|10
1628754530000|2021-08-12 07:48:50|18400.13|18280.13|18402.72|18282.72|18402.83|18282.83|18400.13|18280.13|10
1628754540000|2021-08-12 07:49:00|18401.3|18281.3|18397.56|18277.56|18401.3|18281.3|18397.56|18277.56|10
1628754550000|2021-08-12 07:49:10|18397.31|18277.31|18396.6|18276.6|18398.3|18278.3|18396.6|18276.6|10
1628754560000|2021-08-12 07:49:20|18397.6|18277.6|18396.28|18276.28|18397.6|18277.6|18396.23|18276.23|10
1628754570000|2021-08-12 07:49:30|18396.29|18276.29|18396.31|18276.31|18397.52|18277.52|18395.19|18275.19|10
1628754580000|2021-08-12 07:49:40|18395.85|18275.85|18398.32|18278.32|18398.32|18278.32|18395.83|18275.83|10
1628754590000|2021-08-12 07:49:50|18397.12|18277.12|18398.98|18278.98|18398.98|18278.98|18397.12|18277.12|10
1628754600000|2021-08-12 07:50:00|18399.64|18279.64|18398.93|18278.93|18400.24|18280.24|18397.9|18277.9|10
1628754610000|2021-08-12 07:50:10|18399.46|18279.46|18400.39|18280.39|18400.55|18280.55|18398.7|18278.7|9
1628754620000|2021-08-12 07:50:20|18399.92|18279.92|18398.21|18278.21|18400.48|18280.48|18398.21|18278.21|10
1628754630000|2021-08-12 07:50:30|18397.72|18277.72|18391.86|18271.86|18397.72|18277.72|18391.86|18271.86|10
1628754640000|2021-08-12 07:50:40|18391.52|18271.52|18381.9|18261.9|18391.52|18271.52|18381.9|18261.9|10
1628754650000|2021-08-12 07:50:50|18382.86|18262.86|18380.53|18260.53|18382.97|18262.97|18380.53|18260.53|9
1628754660000|2021-08-12 07:51:00|18380.39|18260.39|18380.36|18260.36|18381.63|18261.63|18378.84|18258.84|10
1628754670000|2021-08-12 07:51:10|18379.9|18259.9|18383.8|18263.8|18383.8|18263.8|18379.9|18259.9|10
1628754680000|2021-08-12 07:51:20|18383.77|18263.77|18383.89|18263.89|18383.96|18263.96|18381.92|18261.92|9
1628754690000|2021-08-12 07:51:30|18382.67|18262.67|18387.85|18267.85|18387.85|18267.85|18382.67|18262.67|9
1628754700000|2021-08-12 07:51:40|18388.03|18268.03|18389.65|18269.65|18389.65|18269.65|18386.55|18266.55|9
1628754710000|2021-08-12 07:51:50|18388.2|18268.2|18395.1|18275.1|18395.1|18275.1|18388.2|18268.2|10
1628754720000|2021-08-12 07:52:00|18393.96|18273.96|18393.98|18273.98|18394.12|18274.12|18393.15|18273.15|10
1628754730000|2021-08-12 07:52:10|18393.71|18273.71|18395.95|18275.95|18395.95|18275.95|18393.71|18273.71|10
1628754740000|2021-08-12 07:52:20|18396.58|18276.58|18395.82|18275.82|18396.58|18276.58|18395.44|18275.44|10
1628754750000|2021-08-12 07:52:30|18396.28|18276.28|18400|18280|18400|18280|18396.28|18276.28|10
1628754760000|2021-08-12 07:52:40|18400.12|18280.12|18403.46|18283.46|18403.46|18283.46|18400.12|18280.12|10
1628754770000|2021-08-12 07:52:50|18403.75|18283.75|18407.98|18287.98|18407.98|18287.98|18403.75|18283.75|10
1628754780000|2021-08-12 07:53:00|18408.48|18288.48|18411.34|18291.34|18411.34|18291.34|18407.63|18287.63|10
1628754790000|2021-08-12 07:53:10|18412.01|18292.01|18412.33|18292.33|18413.34|18293.34|18412.01|18292.01|10
1628754800000|2021-08-12 07:53:20|18412.52|18292.52|18417.07|18297.07|18417.07|18297.07|18412.52|18292.52|9
1628754810000|2021-08-12 07:53:30|18417.1|18297.1|18418.69|18298.69|18418.85|18298.85|18417.1|18297.1|10
1628754820000|2021-08-12 07:53:40|18419.4|18299.4|18421.19|18301.19|18421.49|18301.49|18419.4|18299.4|10
1628754830000|2021-08-12 07:53:50|18421.26|18301.26|18419.95|18299.95|18421.26|18301.26|18419.95|18299.95|9
1628754840000|2021-08-12 07:54:00|18420.47|18300.47|18423.02|18303.02|18424.65|18304.65|18420.47|18300.47|10
1628754850000|2021-08-12 07:54:10|18422.75|18302.75|18424.45|18304.45|18424.45|18304.45|18422.75|18302.75|10
1628754860000|2021-08-12 07:54:20|18424.72|18304.72|18424.75|18304.75|18425.35|18305.35|18424.37|18304.37|9
1628754870000|2021-08-12 07:54:30|18424.5|18304.5|18426.77|18306.77|18426.81|18306.81|18424.5|18304.5|10
1628754880000|2021-08-12 07:54:40|18427.97|18307.97|18431.31|18311.31|18431.32|18311.32|18427.97|18307.97|9
1628754890000|2021-08-12 07:54:50|18431.23|18311.23|18433.46|18313.46|18433.46|18313.46|18431.23|18311.23|10
1628754900000|2021-08-12 07:55:00|18433.54|18313.54|18438.05|18318.05|18438.05|18318.05|18433.5|18313.5|10
1628754910000|2021-08-12 07:55:10|18437.87|18317.87|18440.68|18320.68|18440.68|18320.68|18437.87|18317.87|10
1628754920000|2021-08-12 07:55:20|18440.74|18320.74|18440.88|18320.88|18441.22|18321.22|18440.65|18320.65|10
1628754930000|2021-08-12 07:55:30|18440.89|18320.89|18441.15|18321.15|18441.47|18321.47|18440.89|18320.89|10
1628754940000|2021-08-12 07:55:40|18440.66|18320.66|18438.47|18318.47|18440.66|18320.66|18437.84|18317.84|10
1628754950000|2021-08-12 07:55:50|18437.89|18317.89|18434.49|18314.49|18437.89|18317.89|18434.32|18314.32|10
1628754960000|2021-08-12 07:56:00|18434.36|18314.36|18426.52|18306.52|18434.36|18314.36|18426.52|18306.52|10
1628754970000|2021-08-12 07:56:10|18426.43|18306.43|18427.98|18307.98|18427.98|18307.98|18425.83|18305.83|10
1628754980000|2021-08-12 07:56:20|18429.16|18309.16|18429.64|18309.64|18431|18311|18429.16|18309.16|10
1628754990000|2021-08-12 07:56:30|18428.9|18308.9|18431.43|18311.43|18431.43|18311.43|18428.9|18308.9|8
1628755000000|2021-08-12 07:56:40|18431.53|18311.53|18434.11|18314.11|18434.46|18314.46|18431.53|18311.53|8
1628755010000|2021-08-12 07:56:50|18433.93|18313.93|18434.19|18314.19|18434.25|18314.25|18433.44|18313.44|9
1628755020000|2021-08-12 07:57:00|18435.28|18315.28|18434.6|18314.6|18436.53|18316.53|18434.07|18314.07|10
1628755030000|2021-08-12 07:57:10|18434.18|18314.18|18432.92|18312.92|18434.67|18314.67|18432.92|18312.92|9
1628755040000|2021-08-12 07:57:20|18431.37|18311.37|18432.79|18312.79|18432.79|18312.79|18430.2|18310.2|10
1628755050000|2021-08-12 07:57:30|18432.3|18312.3|18430.95|18310.95|18432.76|18312.76|18430.95|18310.95|9
1628755060000|2021-08-12 07:57:40|18430.88|18310.88|18431.13|18311.13|18431.13|18311.13|18428.33|18308.33|9
1628755070000|2021-08-12 07:57:50|18431.2|18311.2|18432.08|18312.08|18433.04|18313.04|18430.3|18310.3|10
1628755080000|2021-08-12 07:58:00|18432.28|18312.28|18432.17|18312.17|18432.4|18312.4|18430.46|18310.46|10
1628755090000|2021-08-12 07:58:10|18432.25|18312.25|18436.45|18316.45|18436.45|18316.45|18432.11|18312.11|10
1628755100000|2021-08-12 07:58:20|18436.5|18316.5|18435.29|18315.29|18436.99|18316.99|18435.29|18315.29|10
1628755110000|2021-08-12 07:58:30|18435.16|18315.16|18435.84|18315.84|18436.21|18316.21|18435.16|18315.16|10
1628755120000|2021-08-12 07:58:40|18434.75|18314.75|18432.95|18312.95|18435.41|18315.41|18432.95|18312.95|10
1628755130000|2021-08-12 07:58:50|18433.05|18313.05|18432|18312|18433.53|18313.53|18431.6|18311.6|9
1628755140000|2021-08-12 07:59:00|18432.15|18312.15|18434.04|18314.04|18435.12|18315.12|18432.15|18312.15|10
1628755150000|2021-08-12 07:59:10|18434.17|18314.17|18436.88|18316.88|18436.88|18316.88|18434.17|18314.17|8
1628755160000|2021-08-12 07:59:20|18435.58|18315.58|18441.84|18321.84|18441.84|18321.84|18435.58|18315.58|10
1628755170000|2021-08-12 07:59:30|18441.59|18321.59|18439.04|18319.04|18441.62|18321.62|18439.04|18319.04|10
1628755180000|2021-08-12 07:59:40|18439.2|18319.2|18439.81|18319.81|18440.03|18320.03|18438.96|18318.96|10
1628755190000|2021-08-12 07:59:50|18440.32|18320.32|18438.22|18318.22|18440.34|18320.34|18438.22|18318.22|10
1628755200000|2021-08-12 08:00:00|18438.26|18318.26|18439.75|18319.75|18439.99|18319.99|18438.26|18318.26|9
1628755210000|2021-08-12 08:00:10|18439.66|18319.66|18440.49|18320.49|18440.65|18320.65|18439|18319|10
1628755220000|2021-08-12 08:00:20|18441.14|18321.14|18446.53|18326.53|18446.74|18326.74|18441.14|18321.14|9
1628755230000|2021-08-12 08:00:30|18447.04|18327.04|18455.1|18335.1|18455.1|18335.1|18447.04|18327.04|10
1628755240000|2021-08-12 08:00:40|18456.6|18336.6|18463.93|18343.93|18463.93|18343.93|18456.6|18336.6|10
1628755250000|2021-08-12 08:00:50|18463.13|18343.13|18449.97|18329.97|18463.13|18343.13|18449.04|18329.04|10
1628755260000|2021-08-12 08:01:00|18450.21|18330.21|18446.67|18326.67|18450.71|18330.71|18446.67|18326.67|10
1628755270000|2021-08-12 08:01:10|18446.45|18326.45|18436.66|18316.66|18446.45|18326.45|18436.66|18316.66|10
1628755280000|2021-08-12 08:01:20|18435.24|18315.24|18419.55|18299.55|18435.24|18315.24|18419.55|18299.55|10
1628755290000|2021-08-12 08:01:30|18420.6|18300.6|18416.54|18296.54|18420.6|18300.6|18415.74|18295.74|10
1628755300000|2021-08-12 08:01:40|18412.96|18292.96|18406.84|18286.84|18412.96|18292.96|18406.84|18286.84|10
1628755310000|2021-08-12 08:01:50|18406.4|18286.4|18400.18|18280.18|18406.47|18286.47|18400.18|18280.18|10
1628755320000|2021-08-12 08:02:00|18400.34|18280.34|18390.75|18270.75|18402.52|18282.52|18390.75|18270.75|10
1628755330000|2021-08-12 08:02:10|18390.42|18270.42|18394.47|18274.47|18394.47|18274.47|18388.69|18268.69|10
1628755340000|2021-08-12 08:02:20|18394.33|18274.33|18406|18286|18406|18286|18394.33|18274.33|10
1628755350000|2021-08-12 08:02:30|18407.13|18287.13|18433.49|18313.49|18433.49|18313.49|18407.13|18287.13|10
1628755360000|2021-08-12 08:02:40|18439.33|18319.33|18446.53|18326.53|18446.93|18326.93|18439.33|18319.33|10
1628755370000|2021-08-12 08:02:50|18445.68|18325.68|18449.63|18329.63|18450.11|18330.11|18445.68|18325.68|10
1628755380000|2021-08-12 08:03:00|18451.92|18331.92|18458.82|18338.82|18458.82|18338.82|18451.92|18331.92|10
1628755390000|2021-08-12 08:03:10|18459.74|18339.74|18466.47|18346.47|18466.47|18346.47|18459.74|18339.74|10
1628755400000|2021-08-12 08:03:20|18467.42|18347.42|18462.05|18342.05|18468.22|18348.22|18462.05|18342.05|10
1628755410000|2021-08-12 08:03:30|18461.41|18341.41|18443.45|18323.45|18461.41|18341.41|18443.45|18323.45|10
1628755420000|2021-08-12 08:03:40|18440.54|18320.54|18438.11|18318.11|18440.54|18320.54|18435.96|18315.96|10
1628755430000|2021-08-12 08:03:50|18437.77|18317.77|18435.82|18315.82|18438.9|18318.9|18435.08|18315.08|10
1628755440000|2021-08-12 08:04:00|18436.86|18316.86|18428.33|18308.33|18437.26|18317.26|18428.33|18308.33|10
1628755450000|2021-08-12 08:04:10|18428.71|18308.71|18424.26|18304.26|18428.92|18308.92|18424.26|18304.26|10
1628755460000|2021-08-12 08:04:20|18423.53|18303.53|18418.22|18298.22|18423.81|18303.81|18418.22|18298.22|10
1628755470000|2021-08-12 08:04:30|18418.13|18298.13|18416.74|18296.74|18418.13|18298.13|18416.06|18296.06|9
1628755480000|2021-08-12 08:04:40|18416.6|18296.6|18414.33|18294.33|18417.36|18297.36|18414.33|18294.33|10
1628755490000|2021-08-12 08:04:50|18413.03|18293.03|18412.75|18292.75|18413.03|18293.03|18410.26|18290.26|10
1628755500000|2021-08-12 08:05:00|18413.86|18293.86|18412.14|18292.14|18414.06|18294.06|18412.14|18292.14|10
1628755510000|2021-08-12 08:05:10|18411.41|18291.41|18403.05|18283.05|18411.41|18291.41|18403.05|18283.05|10
1628755520000|2021-08-12 08:05:20|18402.39|18282.39|18403.57|18283.57|18403.57|18283.57|18401.93|18281.93|10
1628755530000|2021-08-12 08:05:30|18402.37|18282.37|18404.83|18284.83|18404.9|18284.9|18401.12|18281.12|10
1628755540000|2021-08-12 08:05:40|18404.67|18284.67|18404.62|18284.62|18405.52|18285.52|18404.42|18284.42|10
1628755550000|2021-08-12 08:05:50|18404.29|18284.29|18401.72|18281.72|18404.29|18284.29|18401.72|18281.72|10
1628755560000|2021-08-12 08:06:00|18400.56|18280.56|18390.37|18270.37|18400.56|18280.56|18389.81|18269.81|10
1628755570000|2021-08-12 08:06:10|18390.8|18270.8|18388.71|18268.71|18390.8|18270.8|18387.64|18267.64|10
1628755580000|2021-08-12 08:06:20|18389.45|18269.45|18390.15|18270.15|18390.62|18270.62|18389.45|18269.45|10
1628755590000|2021-08-12 08:06:30|18390.9|18270.9|18390.28|18270.28|18391.82|18271.82|18390.14|18270.14|9
1628755600000|2021-08-12 08:06:40|18391.35|18271.35|18392.1|18272.1|18394.25|18274.25|18391.35|18271.35|10
1628755610000|2021-08-12 08:06:50|18389.67|18269.67|18389.74|18269.74|18389.74|18269.74|18388.77|18268.77|10
1628755620000|2021-08-12 08:07:00|18389.91|18269.91|18382.84|18262.84|18389.91|18269.91|18382.84|18262.84|10
1628755630000|2021-08-12 08:07:10|18381.67|18261.67|18375.24|18255.24|18381.67|18261.67|18375.24|18255.24|10
1628755640000|2021-08-12 08:07:20|18374.59|18254.59|18374.86|18254.86|18376.87|18256.87|18374.59|18254.59|10
1628755650000|2021-08-12 08:07:30|18374.55|18254.55|18372.39|18252.39|18375.29|18255.29|18372.39|18252.39|10
1628755660000|2021-08-12 08:07:40|18371.42|18251.42|18367.25|18247.25|18371.42|18251.42|18367.25|18247.25|10
1628755670000|2021-08-12 08:07:50|18366.54|18246.54|18368.82|18248.82|18368.82|18248.82|18366.15|18246.15|10
1628755680000|2021-08-12 08:08:00|18368.71|18248.71|18364.58|18244.58|18369.08|18249.08|18364.58|18244.58|10
1628755690000|2021-08-12 08:08:10|18363.77|18243.77|18355.33|18235.33|18363.77|18243.77|18355.33|18235.33|10
1628755700000|2021-08-12 08:08:20|18355.25|18235.25|18352.79|18232.79|18355.25|18235.25|18351.31|18231.31|10
1628755710000|2021-08-12 08:08:30|18352.83|18232.83|18353.79|18233.79|18353.79|18233.79|18352.02|18232.02|10
1628755720000|2021-08-12 08:08:40|18354|18234|18354.33|18234.33|18354.33|18234.33|18353.35|18233.35|10
1628755730000|2021-08-12 08:08:50|18353.72|18233.72|18355.15|18235.15|18355.15|18235.15|18353.61|18233.61|10
1628755740000|2021-08-12 08:09:00|18354.87|18234.87|18354.56|18234.56|18355.61|18235.61|18354.56|18234.56|9
1628755750000|2021-08-12 08:09:10|18354.41|18234.41|18355.3|18235.3|18355.66|18235.66|18354.41|18234.41|10
1628755760000|2021-08-12 08:09:20|18353.51|18233.51|18351.45|18231.45|18353.51|18233.51|18351.44|18231.44|9
1628755770000|2021-08-12 08:09:30|18351.33|18231.33|18349.02|18229.02|18351.47|18231.47|18347.7|18227.7|10
1628755780000|2021-08-12 08:09:40|18350.14|18230.14|18344.42|18224.42|18350.14|18230.14|18344.42|18224.42|10
1628755790000|2021-08-12 08:09:50|18345.81|18225.81|18345.8|18225.8|18346.85|18226.85|18345.67|18225.67|10
1628755800000|2021-08-12 08:10:00|18345.45|18225.45|18346.99|18226.99|18346.99|18226.99|18345.45|18225.45|10
1628755810000|2021-08-12 08:10:10|18347.14|18227.14|18347.95|18227.95|18347.95|18227.95|18346.35|18226.35|10
1628755820000|2021-08-12 08:10:20|18348.14|18228.14|18355.21|18235.21|18355.21|18235.21|18347.72|18227.72|10
1628755830000|2021-08-12 08:10:30|18355.25|18235.25|18359.91|18239.91|18359.91|18239.91|18355.25|18235.25|10
1628755840000|2021-08-12 08:10:40|18361.77|18241.77|18368.01|18248.01|18368.01|18248.01|18361.77|18241.77|10
1628755850000|2021-08-12 08:10:50|18368.24|18248.24|18373.81|18253.81|18373.81|18253.81|18368.24|18248.24|9
1628755860000|2021-08-12 08:11:00|18373.63|18253.63|18373.63|18253.63|18376|18256|18373.63|18253.63|10
1628755870000|2021-08-12 08:11:10|18371.65|18251.65|18368.73|18248.73|18371.65|18251.65|18368.73|18248.73|10
1628755880000|2021-08-12 08:11:20|18368.5|18248.5|18368.31|18248.31|18368.5|18248.5|18367.61|18247.61|8
1628755890000|2021-08-12 08:11:30|18367.32|18247.32|18369.26|18249.26|18369.46|18249.46|18367.32|18247.32|9
1628755900000|2021-08-12 08:11:40|18369.14|18249.14|18367.84|18247.84|18369.43|18249.43|18367.68|18247.68|10
1628755910000|2021-08-12 08:11:50|18368.66|18248.66|18372.26|18252.26|18372.26|18252.26|18368.66|18248.66|10
1628755920000|2021-08-12 08:12:00|18373.32|18253.32|18377.97|18257.97|18377.97|18257.97|18373.32|18253.32|10
1628755930000|2021-08-12 08:12:10|18379.02|18259.02|18384.18|18264.18|18384.18|18264.18|18379.02|18259.02|10
1628755940000|2021-08-12 08:12:20|18383.89|18263.89|18384.55|18264.55|18385.87|18265.87|18382.78|18262.78|10
1628755950000|2021-08-12 08:12:30|18385.56|18265.56|18378.55|18258.55|18385.56|18265.56|18378.34|18258.34|10
1628755960000|2021-08-12 08:12:40|18377.77|18257.77|18374.85|18254.85|18377.83|18257.83|18374.85|18254.85|9
1628755970000|2021-08-12 08:12:50|18374.83|18254.83|18371.69|18251.69|18375.29|18255.29|18371.47|18251.47|9
1628755980000|2021-08-12 08:13:00|18370.6|18250.6|18365.55|18245.55|18370.6|18250.6|18365.55|18245.55|10
1628755990000|2021-08-12 08:13:10|18366.19|18246.19|18363.02|18243.02|18366.34|18246.34|18363.02|18243.02|10
1628756000000|2021-08-12 08:13:20|18364.58|18244.58|18363.21|18243.21|18364.58|18244.58|18363.07|18243.07|10
1628756010000|2021-08-12 08:13:30|18364.31|18244.31|18364.78|18244.78|18364.78|18244.78|18362.66|18242.66|10
1628756020000|2021-08-12 08:13:40|18364.85|18244.85|18369.82|18249.82|18369.82|18249.82|18364.85|18244.85|9
1628756030000|2021-08-12 08:13:50|18370.28|18250.28|18374.98|18254.98|18374.98|18254.98|18370.28|18250.28|10
1628756040000|2021-08-12 08:14:00|18375.47|18255.47|18380.16|18260.16|18380.22|18260.22|18374.92|18254.92|10
1628756050000|2021-08-12 08:14:10|18382.2|18262.2|18385.6|18265.6|18385.6|18265.6|18381.82|18261.82|10
1628756060000|2021-08-12 08:14:20|18385.62|18265.62|18394.57|18274.57|18394.57|18274.57|18385.62|18265.62|9
1628756070000|2021-08-12 08:14:30|18395.35|18275.35|18401.52|18281.52|18402.52|18282.52|18395.35|18275.35|10
1628756080000|2021-08-12 08:14:40|18401.47|18281.47|18417.49|18297.49|18417.49|18297.49|18401.42|18281.42|10
1628756090000|2021-08-12 08:14:50|18418.52|18298.52|18429.61|18309.61|18429.61|18309.61|18418.52|18298.52|10
1628756100000|2021-08-12 08:15:00|18429.77|18309.77|18433.71|18313.71|18435.01|18315.01|18429.7|18309.7|10
1628756110000|2021-08-12 08:15:10|18433.98|18313.98|18437.75|18317.75|18437.75|18317.75|18433.98|18313.98|10
1628756120000|2021-08-12 08:15:20|18438.25|18318.25|18442.1|18322.1|18442.1|18322.1|18438.25|18318.25|10
1628756130000|2021-08-12 08:15:30|18442.3|18322.3|18452.52|18332.52|18452.52|18332.52|18442.3|18322.3|10
1628756140000|2021-08-12 08:15:40|18453.29|18333.29|18457.75|18337.75|18458.7|18338.7|18453.29|18333.29|10
1628756150000|2021-08-12 08:15:50|18456.5|18336.5|18460.73|18340.73|18460.73|18340.73|18456.06|18336.06|10
1628756160000|2021-08-12 08:16:00|18460.4|18340.4|18454.58|18334.58|18462.17|18342.17|18454.58|18334.58|10
1628756170000|2021-08-12 08:16:10|18450.31|18330.31|18446.97|18326.97|18450.54|18330.54|18446.97|18326.97|10
1628756180000|2021-08-12 08:16:20|18446.63|18326.63|18442.77|18322.77|18446.63|18326.63|18442.77|18322.77|10
1628756190000|2021-08-12 08:16:30|18442.29|18322.29|18436.02|18316.02|18442.29|18322.29|18436.02|18316.02|10
1628756200000|2021-08-12 08:16:40|18435.47|18315.47|18425.36|18305.36|18435.47|18315.47|18425.36|18305.36|10
1628756210000|2021-08-12 08:16:50|18424.79|18304.79|18419.58|18299.58|18424.79|18304.79|18419.58|18299.58|10
1628756220000|2021-08-12 08:17:00|18416.53|18296.53|18413.99|18293.99|18417.96|18297.96|18413.99|18293.99|9
1628756230000|2021-08-12 08:17:10|18414.61|18294.61|18411.31|18291.31|18414.94|18294.94|18411.31|18291.31|10
1628756240000|2021-08-12 08:17:20|18408.97|18288.97|18403.23|18283.23|18408.97|18288.97|18403.23|18283.23|10
1628756250000|2021-08-12 08:17:30|18403.45|18283.45|18400.72|18280.72|18403.45|18283.45|18400.22|18280.22|10
1628756260000|2021-08-12 08:17:40|18400.19|18280.19|18396.18|18276.18|18400.19|18280.19|18396.18|18276.18|8
1628756270000|2021-08-12 08:17:50|18395.67|18275.67|18393.54|18273.54|18395.7|18275.7|18393.54|18273.54|10
1628756280000|2021-08-12 08:18:00|18393.32|18273.32|18392.01|18272.01|18393.92|18273.92|18392.01|18272.01|10
1628756290000|2021-08-12 08:18:10|18391.89|18271.89|18387.25|18267.25|18391.89|18271.89|18387.25|18267.25|9
1628756300000|2021-08-12 08:18:20|18387.13|18267.13|18385.22|18265.22|18387.13|18267.13|18385.04|18265.04|10
1628756310000|2021-08-12 08:18:30|18385.39|18265.39|18386.83|18266.83|18386.83|18266.83|18384.74|18264.74|10
1628756320000|2021-08-12 08:18:40|18386.84|18266.84|18385.96|18265.96|18387.28|18267.28|18385.86|18265.86|10
1628756330000|2021-08-12 08:18:50|18386.08|18266.08|18381.58|18261.58|18386.08|18266.08|18381.58|18261.58|10
1628756340000|2021-08-12 08:19:00|18381|18261|18378.94|18258.94|18381.33|18261.33|18378.94|18258.94|9
1628756350000|2021-08-12 08:19:10|18378.59|18258.59|18377.27|18257.27|18378.61|18258.61|18376.91|18256.91|10
1628756360000|2021-08-12 08:19:20|18377.12|18257.12|18375.98|18255.98|18377.21|18257.21|18375.8|18255.8|10
1628756370000|2021-08-12 08:19:30|18375.91|18255.91|18372.09|18252.09|18375.91|18255.91|18371.79|18251.79|10
1628756380000|2021-08-12 08:19:40|18372.13|18252.13|18370.55|18250.55|18372.13|18252.13|18370.55|18250.55|10
1628756390000|2021-08-12 08:19:50|18370.57|18250.57|18373.3|18253.3|18373.39|18253.39|18370.57|18250.57|10
1628756400000|2021-08-12 08:20:00|18373.83|18253.83|18378.01|18258.01|18378.01|18258.01|18373.83|18253.83|10
1628756410000|2021-08-12 08:20:10|18378.53|18258.53|18385.13|18265.13|18385.16|18265.16|18378.53|18258.53|10
1628756420000|2021-08-12 08:20:20|18385.64|18265.64|18390.39|18270.39|18390.39|18270.39|18384.3|18264.3|10
1628756430000|2021-08-12 08:20:30|18390.7|18270.7|18393.88|18273.88|18393.88|18273.88|18390.56|18270.56|9
1628756440000|2021-08-12 08:20:40|18394.31|18274.31|18398.6|18278.6|18398.6|18278.6|18394.31|18274.31|10
1628756450000|2021-08-12 08:20:50|18399.63|18279.63|18398.53|18278.53|18399.63|18279.63|18398.21|18278.21|9
1628756460000|2021-08-12 08:21:00|18398.09|18278.09|18403.42|18283.42|18403.42|18283.42|18398.09|18278.09|10
1628756470000|2021-08-12 08:21:10|18404.25|18284.25|18410.37|18290.37|18410.47|18290.47|18404.25|18284.25|10
1628756480000|2021-08-12 08:21:20|18410.84|18290.84|18412.53|18292.53|18412.53|18292.53|18409.16|18289.16|10
1628756490000|2021-08-12 08:21:30|18412.8|18292.8|18414.15|18294.15|18414.79|18294.79|18412.3|18292.3|10
1628756500000|2021-08-12 08:21:40|18415.3|18295.3|18417.8|18297.8|18417.8|18297.8|18415.05|18295.05|9
1628756510000|2021-08-12 08:21:50|18417.88|18297.88|18420.78|18300.78|18420.78|18300.78|18417.88|18297.88|10
1628756520000|2021-08-12 08:22:00|18420.92|18300.92|18422.07|18302.07|18422.07|18302.07|18420.12|18300.12|10
1628756530000|2021-08-12 08:22:10|18422.66|18302.66|18423.98|18303.98|18424.1|18304.1|18422.66|18302.66|8
1628756540000|2021-08-12 08:22:20|18423.95|18303.95|18421.37|18301.37|18423.96|18303.96|18421.37|18301.37|9
1628756550000|2021-08-12 08:22:30|18421.24|18301.24|18412.29|18292.29|18421.92|18301.92|18412.29|18292.29|10
1628756560000|2021-08-12 08:22:40|18411.8|18291.8|18409.79|18289.79|18411.85|18291.85|18409.79|18289.79|9
1628756570000|2021-08-12 08:22:50|18409.05|18289.05|18408.63|18288.63|18409.1|18289.1|18408.62|18288.62|10
1628756580000|2021-08-12 08:23:00|18408.68|18288.68|18405.49|18285.49|18408.98|18288.98|18405.49|18285.49|10
1628756590000|2021-08-12 08:23:10|18405.51|18285.51|18410.06|18290.06|18410.14|18290.14|18405.5|18285.5|10
1628756600000|2021-08-12 08:23:20|18410.2|18290.2|18410.54|18290.54|18411.15|18291.15|18410.2|18290.2|10
1628756610000|2021-08-12 08:23:30|18411.39|18291.39|18411.35|18291.35|18412.53|18292.53|18411.35|18291.35|8
1628756620000|2021-08-12 08:23:40|18411.54|18291.54|18412.15|18292.15|18413.28|18293.28|18411.54|18291.54|10
1628756630000|2021-08-12 08:23:50|18411.87|18291.87|18414.6|18294.6|18414.6|18294.6|18411.87|18291.87|10
1628756640000|2021-08-12 08:24:00|18414.61|18294.61|18412.71|18292.71|18415.23|18295.23|18412.71|18292.71|10
1628756650000|2021-08-12 08:24:10|18412.75|18292.75|18412.5|18292.5|18412.87|18292.87|18411.76|18291.76|9
1628756660000|2021-08-12 08:24:20|18412.46|18292.46|18412.83|18292.83|18414.18|18294.18|18412.18|18292.18|9
1628756670000|2021-08-12 08:24:30|18412.99|18292.99|18415.92|18295.92|18417.03|18297.03|18412.99|18292.99|9
1628756680000|2021-08-12 08:24:40|18415.8|18295.8|18417.1|18297.1|18417.1|18297.1|18415.5|18295.5|8
1628756690000|2021-08-12 08:24:50|18415.99|18295.99|18417.17|18297.17|18417.57|18297.57|18415.99|18295.99|9
1628756700000|2021-08-12 08:25:00|18417.16|18297.16|18418.09|18298.09|18418.31|18298.31|18416.7|18296.7|10
1628756710000|2021-08-12 08:25:10|18418.07|18298.07|18414.96|18294.96|18418.47|18298.47|18414.96|18294.96|10
1628756720000|2021-08-12 08:25:20|18413.77|18293.77|18409.85|18289.85|18413.77|18293.77|18409.85|18289.85|10
1628756730000|2021-08-12 08:25:30|18409.84|18289.84|18407.51|18287.51|18409.84|18289.84|18407.41|18287.41|10
1628756740000|2021-08-12 08:25:40|18407.59|18287.59|18408.58|18288.58|18408.89|18288.89|18407.1|18287.1|9
1628756750000|2021-08-12 08:25:50|18409.21|18289.21|18407.44|18287.44|18409.21|18289.21|18406.86|18286.86|9
1628756760000|2021-08-12 08:26:00|18407.81|18287.81|18410.61|18290.61|18410.61|18290.61|18407.64|18287.64|10
1628756770000|2021-08-12 08:26:10|18410.77|18290.77|18411.44|18291.44|18411.86|18291.86|18410.77|18290.77|10
1628756780000|2021-08-12 08:26:20|18411.62|18291.62|18416.97|18296.97|18416.97|18296.97|18411.62|18291.62|10
1628756790000|2021-08-12 08:26:30|18416.78|18296.78|18420.4|18300.4|18420.4|18300.4|18416.78|18296.78|10
1628756800000|2021-08-12 08:26:40|18420.54|18300.54|18423.12|18303.12|18423.12|18303.12|18420.54|18300.54|9
1628756810000|2021-08-12 08:26:50|18423.37|18303.37|18424.18|18304.18|18424.18|18304.18|18422.99|18302.99|9
1628756820000|2021-08-12 08:27:00|18424.14|18304.14|18423.85|18303.85|18424.47|18304.47|18423.82|18303.82|10
1628756830000|2021-08-12 08:27:10|18423.48|18303.48|18419.76|18299.76|18423.48|18303.48|18419.76|18299.76|10
1628756840000|2021-08-12 08:27:20|18419.15|18299.15|18417.37|18297.37|18419.15|18299.15|18416.85|18296.85|10
1628756850000|2021-08-12 08:27:30|18416.78|18296.78|18416.67|18296.67|18416.78|18296.78|18415.57|18295.57|10
1628756860000|2021-08-12 08:27:40|18417.47|18297.47|18417.6|18297.6|18417.97|18297.97|18417.47|18297.47|7
1628756870000|2021-08-12 08:27:50|18417.59|18297.59|18418.07|18298.07|18418.11|18298.11|18417.53|18297.53|9
1628756880000|2021-08-12 08:28:00|18418|18298|18415.25|18295.25|18418.03|18298.03|18415.01|18295.01|10
1628756890000|2021-08-12 08:28:10|18415.38|18295.38|18415.35|18295.35|18415.81|18295.81|18415.21|18295.21|10
1628756900000|2021-08-12 08:28:20|18415.25|18295.25|18413.62|18293.62|18415.25|18295.25|18413.62|18293.62|9
1628756910000|2021-08-12 08:28:30|18413.63|18293.63|18416.9|18296.9|18416.9|18296.9|18413.49|18293.49|9
1628756920000|2021-08-12 08:28:40|18414.68|18294.68|18412.65|18292.65|18414.68|18294.68|18412.44|18292.44|9
1628756930000|2021-08-12 08:28:50|18412.28|18292.28|18412.84|18292.84|18413.13|18293.13|18412.28|18292.28|7
1628756940000|2021-08-12 08:29:00|18412.7|18292.7|18411.19|18291.19|18413.24|18293.24|18411.19|18291.19|9
1628756950000|2021-08-12 08:29:10|18410.76|18290.76|18405.19|18285.19|18410.76|18290.76|18405.19|18285.19|10
1628756960000|2021-08-12 08:29:20|18405.79|18285.79|18406.97|18286.97|18406.97|18286.97|18404.29|18284.29|10
1628756970000|2021-08-12 08:29:30|18407.12|18287.12|18409.08|18289.08|18409.08|18289.08|18407.12|18287.12|10
1628756980000|2021-08-12 08:29:40|18410.21|18290.21|18409.49|18289.49|18410.25|18290.25|18409.49|18289.49|8
1628756990000|2021-08-12 08:29:50|18409.8|18289.8|18402.91|18282.91|18409.8|18289.8|18402.91|18282.91|10
1628757000000|2021-08-12 08:30:00|18401.22|18281.22|18416.07|18296.07|18416.07|18296.07|18401.22|18281.22|10
1628757010000|2021-08-12 08:30:10|18415.84|18295.84|18424.08|18304.08|18424.08|18304.08|18415.79|18295.79|10
1628757020000|2021-08-12 08:30:20|18426.34|18306.34|18428.14|18308.14|18428.14|18308.14|18424.86|18304.86|10
1628757030000|2021-08-12 08:30:30|18429.25|18309.25|18431.94|18311.94|18431.94|18311.94|18429.25|18309.25|10
1628757040000|2021-08-12 08:30:40|18431.95|18311.95|18431.32|18311.32|18432.31|18312.31|18431.05|18311.05|10
1628757050000|2021-08-12 08:30:50|18431.62|18311.62|18436.58|18316.58|18437.08|18317.08|18431.54|18311.54|10
1628757060000|2021-08-12 08:31:00|18436.46|18316.46|18440.86|18320.86|18440.93|18320.93|18436.46|18316.46|10
1628757070000|2021-08-12 08:31:10|18441.06|18321.06|18440.84|18320.84|18442.31|18322.31|18440.84|18320.84|10
1628757080000|2021-08-12 08:31:20|18442.24|18322.24|18442.79|18322.79|18442.79|18322.79|18441.18|18321.18|9
1628757090000|2021-08-12 08:31:30|18443.61|18323.61|18443.88|18323.88|18444.66|18324.66|18442.51|18322.51|8
1628757100000|2021-08-12 08:31:40|18444.16|18324.16|18442.51|18322.51|18444.16|18324.16|18442.4|18322.4|10
1628757110000|2021-08-12 08:31:50|18444.4|18324.4|18444.01|18324.01|18444.4|18324.4|18442.77|18322.77|10
1628757120000|2021-08-12 08:32:00|18443.56|18323.56|18448.46|18328.46|18448.56|18328.56|18443.56|18323.56|10
1628757130000|2021-08-12 08:32:10|18448.51|18328.51|18446.02|18326.02|18449.28|18329.28|18446.02|18326.02|10
1628757140000|2021-08-12 08:32:20|18446.12|18326.12|18443.46|18323.46|18446.4|18326.4|18442.93|18322.93|10
1628757150000|2021-08-12 08:32:30|18442.13|18322.13|18435.56|18315.56|18442.13|18322.13|18435.56|18315.56|10
1628757160000|2021-08-12 08:32:40|18435.55|18315.55|18435.2|18315.2|18435.68|18315.68|18434.01|18314.01|9
1628757170000|2021-08-12 08:32:50|18435.19|18315.19|18431.43|18311.43|18436.62|18316.62|18431.34|18311.34|10
1628757180000|2021-08-12 08:33:00|18431.32|18311.32|18436.13|18316.13|18436.13|18316.13|18431.32|18311.32|10
1628757190000|2021-08-12 08:33:10|18436.33|18316.33|18435.56|18315.56|18436.33|18316.33|18435.56|18315.56|10
1628757200000|2021-08-12 08:33:20|18435.87|18315.87|18435.04|18315.04|18435.87|18315.87|18433.33|18313.33|10
1628757210000|2021-08-12 08:33:30|18435.09|18315.09|18436.88|18316.88|18436.88|18316.88|18435.02|18315.02|10
1628757220000|2021-08-12 08:33:40|18437.38|18317.38|18436.89|18316.89|18437.8|18317.8|18436.89|18316.89|9
1628757230000|2021-08-12 08:33:50|18436.83|18316.83|18436.41|18316.41|18436.96|18316.96|18435.18|18315.18|10
1628757240000|2021-08-12 08:34:00|18437.72|18317.72|18436.19|18316.19|18437.72|18317.72|18436.06|18316.06|9
1628757250000|2021-08-12 08:34:10|18436.63|18316.63|18433.87|18313.87|18436.63|18316.63|18433.87|18313.87|10
1628757260000|2021-08-12 08:34:20|18434.85|18314.85|18434.87|18314.87|18435.53|18315.53|18434.05|18314.05|9
1628757270000|2021-08-12 08:34:30|18433.74|18313.74|18433.33|18313.33|18433.74|18313.74|18432.72|18312.72|9
1628757280000|2021-08-12 08:34:40|18432.82|18312.82|18432.48|18312.48|18433.05|18313.05|18432.48|18312.48|9
1628757290000|2021-08-12 08:34:50|18432.29|18312.29|18432.01|18312.01|18432.65|18312.65|18431.46|18311.46|10
1628757300000|2021-08-12 08:35:00|18431.93|18311.93|18431.92|18311.92|18431.93|18311.93|18431.34|18311.34|10
1628757310000|2021-08-12 08:35:10|18432.63|18312.63|18433.1|18313.1|18433.55|18313.55|18432.63|18312.63|9
1628757320000|2021-08-12 08:35:20|18433.36|18313.36|18435.7|18315.7|18435.7|18315.7|18433.36|18313.36|9
1628757330000|2021-08-12 08:35:30|18436|18316|18436.18|18316.18|18436.31|18316.31|18435.06|18315.06|8
1628757340000|2021-08-12 08:35:40|18436.3|18316.3|18436.08|18316.08|18436.3|18316.3|18435.75|18315.75|9
1628757350000|2021-08-12 08:35:50|18436.76|18316.76|18437.07|18317.07|18437.73|18317.73|18435.54|18315.54|10
1628757360000|2021-08-12 08:36:00|18437.18|18317.18|18437.6|18317.6|18437.77|18317.77|18437.18|18317.18|10
1628757370000|2021-08-12 08:36:10|18437.7|18317.7|18438.29|18318.29|18438.29|18318.29|18437.52|18317.52|10
1628757380000|2021-08-12 08:36:20|18438.3|18318.3|18438.15|18318.15|18439.02|18319.02|18437.89|18317.89|10
1628757390000|2021-08-12 08:36:30|18437.92|18317.92|18439.58|18319.58|18439.58|18319.58|18437.89|18317.89|7
1628757400000|2021-08-12 08:36:40|18439.75|18319.75|18441.87|18321.87|18441.87|18321.87|18439.72|18319.72|9
1628757410000|2021-08-12 08:36:50|18442|18322|18444.01|18324.01|18445.05|18325.05|18442|18322|10
1628757420000|2021-08-12 08:37:00|18443.9|18323.9|18445.84|18325.84|18446.06|18326.06|18443.76|18323.76|10
1628757430000|2021-08-12 08:37:10|18446.52|18326.52|18450.25|18330.25|18450.25|18330.25|18446.52|18326.52|10
1628757440000|2021-08-12 08:37:20|18450.55|18330.55|18454.52|18334.52|18454.52|18334.52|18450.39|18330.39|9
1628757450000|2021-08-12 08:37:30|18454.29|18334.29|18454.79|18334.79|18454.79|18334.79|18453.73|18333.73|10
1628757460000|2021-08-12 08:37:40|18455.17|18335.17|18454.45|18334.45|18455.24|18335.24|18454.18|18334.18|10
1628757470000|2021-08-12 08:37:50|18454.23|18334.23|18455.2|18335.2|18455.3|18335.3|18453.59|18333.59|10
1628757480000|2021-08-12 08:38:00|18455.24|18335.24|18455.26|18335.26|18455.88|18335.88|18455.1|18335.1|10
1628757490000|2021-08-12 08:38:10|18455.28|18335.28|18455.62|18335.62|18456.12|18336.12|18455.15|18335.15|9
1628757500000|2021-08-12 08:38:20|18453.99|18333.99|18455.18|18335.18|18455.18|18335.18|18453.68|18333.68|10
1628757510000|2021-08-12 08:38:30|18455.19|18335.19|18452.14|18332.14|18455.3|18335.3|18452.11|18332.11|10
1628757520000|2021-08-12 08:38:40|18453.78|18333.78|18453.75|18333.75|18453.83|18333.83|18452.75|18332.75|9
1628757530000|2021-08-12 08:38:50|18453.55|18333.55|18454.71|18334.71|18455.25|18335.25|18453.55|18333.55|9
1628757540000|2021-08-12 08:39:00|18454.72|18334.72|18455.48|18335.48|18456.03|18336.03|18454.29|18334.29|9
1628757550000|2021-08-12 08:39:10|18454.67|18334.67|18454.53|18334.53|18454.91|18334.91|18453.1|18333.1|10
1628757560000|2021-08-12 08:39:20|18453.3|18333.3|18454.48|18334.48|18454.68|18334.68|18453.05|18333.05|10
1628757570000|2021-08-12 08:39:30|18454.34|18334.34|18453.1|18333.1|18454.7|18334.7|18453.1|18333.1|10
1628757580000|2021-08-12 08:39:40|18452.71|18332.71|18449.99|18329.99|18452.71|18332.71|18449.99|18329.99|10
1628757590000|2021-08-12 08:39:50|18449.27|18329.27|18441.33|18321.33|18449.27|18329.27|18441.33|18321.33|10
1628757600000|2021-08-12 08:40:00|18442.05|18322.05|18436.41|18316.41|18442.05|18322.05|18436.41|18316.41|10
1628757610000|2021-08-12 08:40:10|18435.85|18315.85|18435.16|18315.16|18438.36|18318.36|18435.16|18315.16|9
1628757620000|2021-08-12 08:40:20|18434.9|18314.9|18432.3|18312.3|18434.9|18314.9|18432.05|18312.05|10
1628757630000|2021-08-12 08:40:30|18431.91|18311.91|18431.12|18311.12|18431.91|18311.91|18430.5|18310.5|9
1628757640000|2021-08-12 08:40:40|18431.01|18311.01|18430.21|18310.21|18431.15|18311.15|18430.21|18310.21|9
1628757650000|2021-08-12 08:40:50|18429.11|18309.11|18427.33|18307.33|18429.11|18309.11|18426.89|18306.89|10
1628757660000|2021-08-12 08:41:00|18427.29|18307.29|18430.01|18310.01|18430.01|18310.01|18427.29|18307.29|10
1628757670000|2021-08-12 08:41:10|18430.06|18310.06|18427.39|18307.39|18430.06|18310.06|18427.31|18307.31|10
1628757680000|2021-08-12 08:41:20|18427.29|18307.29|18426.43|18306.43|18428.51|18308.51|18426.43|18306.43|10
1628757690000|2021-08-12 08:41:30|18426.33|18306.33|18423.68|18303.68|18426.33|18306.33|18423.51|18303.51|10
1628757700000|2021-08-12 08:41:40|18423.51|18303.51|18420.66|18300.66|18424.81|18304.81|18420.59|18300.59|10
1628757710000|2021-08-12 08:41:50|18420.56|18300.56|18416.88|18296.88|18420.56|18300.56|18416.64|18296.64|10
1628757720000|2021-08-12 08:42:00|18415.48|18295.48|18412.59|18292.59|18415.48|18295.48|18412.59|18292.59|10
1628757730000|2021-08-12 08:42:10|18411.69|18291.69|18408.19|18288.19|18411.69|18291.69|18408.19|18288.19|10
1628757740000|2021-08-12 08:42:20|18407.68|18287.68|18408.5|18288.5|18409.03|18289.03|18407.65|18287.65|10
1628757750000|2021-08-12 08:42:30|18408.04|18288.04|18405.98|18285.98|18408.35|18288.35|18405.64|18285.64|9
1628757760000|2021-08-12 08:42:40|18405.93|18285.93|18399.62|18279.62|18405.93|18285.93|18399.62|18279.62|9
1628757770000|2021-08-12 08:42:50|18398.34|18278.34|18391.74|18271.74|18398.34|18278.34|18391.74|18271.74|10
1628757780000|2021-08-12 08:43:00|18390.5|18270.5|18389.04|18269.04|18390.64|18270.64|18388.82|18268.82|9
1628757790000|2021-08-12 08:43:10|18389.12|18269.12|18387|18267|18389.83|18269.83|18387|18267|10
1628757800000|2021-08-12 08:43:20|18386.64|18266.64|18385.76|18265.76|18387.43|18267.43|18385.76|18265.76|9
1628757810000|2021-08-12 08:43:30|18385.53|18265.53|18383.39|18263.39|18386.21|18266.21|18382.43|18262.43|10
1628757820000|2021-08-12 08:43:40|18382.64|18262.64|18383.76|18263.76|18383.76|18263.76|18381.97|18261.97|10
1628757830000|2021-08-12 08:43:50|18383.83|18263.83|18384.82|18264.82|18384.82|18264.82|18382.03|18262.03|8
1628757840000|2021-08-12 08:44:00|18385.17|18265.17|18387|18267|18387.8|18267.8|18385.17|18265.17|10
1628757850000|2021-08-12 08:44:10|18386.86|18266.86|18380.59|18260.59|18386.86|18266.86|18380.46|18260.46|10
1628757860000|2021-08-12 08:44:20|18380.44|18260.44|18375.75|18255.75|18380.44|18260.44|18375.75|18255.75|10
1628757870000|2021-08-12 08:44:30|18374.51|18254.51|18361.16|18241.16|18375.63|18255.63|18361.16|18241.16|10
1628757880000|2021-08-12 08:44:40|18360.52|18240.52|18366.31|18246.31|18366.31|18246.31|18360.48|18240.48|10
1628757890000|2021-08-12 08:44:50|18367.69|18247.69|18373.92|18253.92|18373.92|18253.92|18367.69|18247.69|10
1628757900000|2021-08-12 08:45:00|18374.01|18254.01|18383.52|18263.52|18383.52|18263.52|18374.01|18254.01|10
1628757910000|2021-08-12 08:45:10|18383.53|18263.53|18384.57|18264.57|18384.57|18264.57|18382.47|18262.47|10
1628757920000|2021-08-12 08:45:20|18386.04|18266.04|18389.78|18269.78|18389.81|18269.81|18386.04|18266.04|10
1628757930000|2021-08-12 08:45:30|18389.8|18269.8|18388.34|18268.34|18390.33|18270.33|18388.18|18268.18|9
1628757940000|2021-08-12 08:45:40|18387.19|18267.19|18381.88|18261.88|18387.19|18267.19|18381.88|18261.88|10
1628757950000|2021-08-12 08:45:50|18381.51|18261.51|18382.31|18262.31|18383.22|18263.22|18381.22|18261.22|10
1628757960000|2021-08-12 08:46:00|18379.93|18259.93|18376.73|18256.73|18379.93|18259.93|18376.5|18256.5|10
1628757970000|2021-08-12 08:46:10|18377.27|18257.27|18379.81|18259.81|18379.81|18259.81|18377.27|18257.27|9
1628757980000|2021-08-12 08:46:20|18379.64|18259.64|18382.31|18262.31|18382.4|18262.4|18379.59|18259.59|10
1628757990000|2021-08-12 08:46:30|18382.79|18262.79|18385.45|18265.45|18385.45|18265.45|18382.79|18262.79|10
1628758000000|2021-08-12 08:46:40|18385.72|18265.72|18391.08|18271.08|18391.08|18271.08|18385.72|18265.72|10
1628758010000|2021-08-12 08:46:50|18391.38|18271.38|18395.87|18275.87|18395.87|18275.87|18391.38|18271.38|10
1628758020000|2021-08-12 08:47:00|18396.3|18276.3|18398.41|18278.41|18398.67|18278.67|18396.3|18276.3|10
1628758030000|2021-08-12 08:47:10|18398.82|18278.82|18400.8|18280.8|18400.8|18280.8|18398.82|18278.82|10
1628758040000|2021-08-12 08:47:20|18400.67|18280.67|18402.16|18282.16|18402.16|18282.16|18400.34|18280.34|9
1628758050000|2021-08-12 08:47:30|18402.34|18282.34|18406.68|18286.68|18407.26|18287.26|18402.34|18282.34|10
1628758060000|2021-08-12 08:47:40|18406.77|18286.77|18405.84|18285.84|18406.77|18286.77|18405.84|18285.84|8
1628758070000|2021-08-12 08:47:50|18405.74|18285.74|18410.17|18290.17|18410.17|18290.17|18405.74|18285.74|10
1628758080000|2021-08-12 08:48:00|18410.62|18290.62|18411.14|18291.14|18411.14|18291.14|18408.18|18288.18|9
1628758090000|2021-08-12 08:48:10|18411.35|18291.35|18410.6|18290.6|18411.52|18291.52|18410.6|18290.6|8
1628758100000|2021-08-12 08:48:20|18410.84|18290.84|18411.71|18291.71|18411.78|18291.78|18410.84|18290.84|8
1628758110000|2021-08-12 08:48:30|18411.74|18291.74|18411.99|18291.99|18413.97|18293.97|18411.74|18291.74|10
1628758120000|2021-08-12 08:48:40|18412.35|18292.35|18413.31|18293.31|18413.65|18293.65|18412.35|18292.35|9
1628758130000|2021-08-12 08:48:50|18413.43|18293.43|18411.49|18291.49|18413.47|18293.47|18411.49|18291.49|10
1628758140000|2021-08-12 08:49:00|18411.5|18291.5|18408.75|18288.75|18411.75|18291.75|18408.75|18288.75|10
1628758150000|2021-08-12 08:49:10|18408.55|18288.55|18407.96|18287.96|18408.55|18288.55|18405.16|18285.16|8
1628758160000|2021-08-12 08:49:20|18408.49|18288.49|18414.87|18294.87|18414.87|18294.87|18408.49|18288.49|10
1628758170000|2021-08-12 08:49:30|18415.56|18295.56|18417|18297|18417|18297|18415.49|18295.49|10
1628758180000|2021-08-12 08:49:40|18417.17|18297.17|18418.43|18298.43|18419.76|18299.76|18417.17|18297.17|7
1628758190000|2021-08-12 08:49:50|18419.11|18299.11|18419.59|18299.59|18419.67|18299.67|18419.11|18299.11|10
1628758200000|2021-08-12 08:50:00|18419.78|18299.78|18420.91|18300.91|18421.14|18301.14|18419.78|18299.78|9
1628758210000|2021-08-12 08:50:10|18419.58|18299.58|18419.88|18299.88|18420.06|18300.06|18419.58|18299.58|9
1628758220000|2021-08-12 08:50:20|18419.48|18299.48|18417.45|18297.45|18420.29|18300.29|18417.45|18297.45|10
1628758230000|2021-08-12 08:50:30|18417.05|18297.05|18413.58|18293.58|18417.05|18297.05|18413.58|18293.58|10
1628758240000|2021-08-12 08:50:40|18410.23|18290.23|18408.1|18288.1|18410.4|18290.4|18408.1|18288.1|9
1628758250000|2021-08-12 08:50:50|18408.28|18288.28|18406.15|18286.15|18408.28|18288.28|18405.62|18285.62|10
1628758260000|2021-08-12 08:51:00|18406.03|18286.03|18401.75|18281.75|18406.03|18286.03|18401.75|18281.75|10
1628758270000|2021-08-12 08:51:10|18401.12|18281.12|18396.31|18276.31|18401.12|18281.12|18396.31|18276.31|10
1628758280000|2021-08-12 08:51:20|18397.78|18277.78|18393.64|18273.64|18397.78|18277.78|18393.64|18273.64|9
1628758290000|2021-08-12 08:51:30|18393.09|18273.09|18386.42|18266.42|18393.09|18273.09|18386.42|18266.42|10
1628758300000|2021-08-12 08:51:40|18385.55|18265.55|18381.06|18261.06|18385.55|18265.55|18381.06|18261.06|10
1628758310000|2021-08-12 08:51:50|18379.35|18259.35|18375.66|18255.66|18379.41|18259.41|18375.66|18255.66|10
1628758320000|2021-08-12 08:52:00|18377.08|18257.08|18376.13|18256.13|18377.49|18257.49|18375.98|18255.98|9
1628758330000|2021-08-12 08:52:10|18375.9|18255.9|18377.28|18257.28|18377.28|18257.28|18375.49|18255.49|10
1628758340000|2021-08-12 08:52:20|18378.82|18258.82|18380.64|18260.64|18380.64|18260.64|18378.5|18258.5|10
1628758350000|2021-08-12 08:52:30|18381.48|18261.48|18382.02|18262.02|18382.08|18262.08|18380.59|18260.59|9
1628758360000|2021-08-12 08:52:40|18380.62|18260.62|18380.28|18260.28|18381.64|18261.64|18380.28|18260.28|10
1628758370000|2021-08-12 08:52:50|18380.27|18260.27|18379.43|18259.43|18380.34|18260.34|18379.23|18259.23|10
1628758380000|2021-08-12 08:53:00|18379.73|18259.73|18378.57|18258.57|18380.09|18260.09|18377.47|18257.47|10
1628758390000|2021-08-12 08:53:10|18379.38|18259.38|18378.31|18258.31|18379.62|18259.62|18378.31|18258.31|9
1628758400000|2021-08-12 08:53:20|18378.6|18258.6|18378.7|18258.7|18380.18|18260.18|18377.36|18257.36|10
1628758410000|2021-08-12 08:53:30|18379.87|18259.87|18374.24|18254.24|18379.87|18259.87|18373.48|18253.48|10
1628758420000|2021-08-12 08:53:40|18373.96|18253.96|18371.24|18251.24|18374.24|18254.24|18371.24|18251.24|10
1628758430000|2021-08-12 08:53:50|18368.28|18248.28|18366.81|18246.81|18368.28|18248.28|18365.31|18245.31|9
1628758440000|2021-08-12 08:54:00|18366.67|18246.67|18365.59|18245.59|18366.67|18246.67|18365.59|18245.59|10
1628758450000|2021-08-12 08:54:10|18365.06|18245.06|18362.7|18242.7|18365.06|18245.06|18362.59|18242.59|10
1628758460000|2021-08-12 08:54:20|18362.69|18242.69|18363.44|18243.44|18364.25|18244.25|18360.94|18240.94|10
1628758470000|2021-08-12 08:54:30|18362.33|18242.33|18362.16|18242.16|18362.33|18242.33|18360.18|18240.18|10
1628758480000|2021-08-12 08:54:40|18361.62|18241.62|18360.99|18240.99|18361.87|18241.87|18360.99|18240.99|9
1628758490000|2021-08-12 08:54:50|18360.9|18240.9|18359.87|18239.87|18361.08|18241.08|18359.49|18239.49|10
1628758500000|2021-08-12 08:55:00|18359.58|18239.58|18359.86|18239.86|18360.04|18240.04|18359.33|18239.33|9
1628758510000|2021-08-12 08:55:10|18360.29|18240.29|18359.55|18239.55|18360.35|18240.35|18359.46|18239.46|9
1628758520000|2021-08-12 08:55:20|18359.49|18239.49|18362.24|18242.24|18363.09|18243.09|18359.49|18239.49|10
1628758530000|2021-08-12 08:55:30|18362.33|18242.33|18363.39|18243.39|18363.39|18243.39|18362.07|18242.07|10
1628758540000|2021-08-12 08:55:40|18363.72|18243.72|18364.19|18244.19|18364.19|18244.19|18363.6|18243.6|10
1628758550000|2021-08-12 08:55:50|18364.53|18244.53|18369.88|18249.88|18369.88|18249.88|18363.02|18243.02|10
1628758560000|2021-08-12 08:56:00|18369.86|18249.86|18373.13|18253.13|18373.96|18253.96|18369.86|18249.86|9
1628758570000|2021-08-12 08:56:10|18372.71|18252.71|18373.93|18253.93|18374.17|18254.17|18372.52|18252.52|10
1628758580000|2021-08-12 08:56:20|18372.92|18252.92|18375.06|18255.06|18375.06|18255.06|18372.92|18252.92|10
1628758590000|2021-08-12 08:56:30|18375.36|18255.36|18375.24|18255.24|18375.5|18255.5|18373.91|18253.91|10
1628758600000|2021-08-12 08:56:40|18375.16|18255.16|18376.38|18256.38|18376.38|18256.38|18375.16|18255.16|9
1628758610000|2021-08-12 08:56:50|18376.59|18256.59|18376.67|18256.67|18376.68|18256.68|18375.24|18255.24|10
1628758620000|2021-08-12 08:57:00|18376.86|18256.86|18378.52|18258.52|18379.47|18259.47|18376.86|18256.86|10
1628758630000|2021-08-12 08:57:10|18378.79|18258.79|18380.56|18260.56|18380.56|18260.56|18378.49|18258.49|10
1628758640000|2021-08-12 08:57:20|18380.77|18260.77|18382.55|18262.55|18382.55|18262.55|18380.77|18260.77|9
1628758650000|2021-08-12 08:57:30|18383.99|18263.99|18384.18|18264.18|18384.36|18264.36|18383.99|18263.99|7
1628758660000|2021-08-12 08:57:40|18384.3|18264.3|18383.37|18263.37|18384.3|18264.3|18382.19|18262.19|9
1628758670000|2021-08-12 08:57:50|18383.31|18263.31|18383.36|18263.36|18383.36|18263.36|18382.68|18262.68|9
1628758680000|2021-08-12 08:58:00|18382.86|18262.86|18382.41|18262.41|18382.95|18262.95|18381.26|18261.26|10
1628758690000|2021-08-12 08:58:10|18382.71|18262.71|18385.12|18265.12|18385.12|18265.12|18382.71|18262.71|10
1628758700000|2021-08-12 08:58:20|18385.31|18265.31|18385.56|18265.56|18386.69|18266.69|18385.11|18265.11|10
1628758710000|2021-08-12 08:58:30|18386.09|18266.09|18380.71|18260.71|18386.09|18266.09|18380.71|18260.71|10
1628758720000|2021-08-12 08:58:40|18380.01|18260.01|18378.24|18258.24|18380.01|18260.01|18377.6|18257.6|10
1628758730000|2021-08-12 08:58:50|18378.12|18258.12|18381.26|18261.26|18382.23|18262.23|18378.12|18258.12|9
1628758740000|2021-08-12 08:59:00|18382.03|18262.03|18385.03|18265.03|18385.39|18265.39|18382.01|18262.01|10
1628758750000|2021-08-12 08:59:10|18384.69|18264.69|18382.97|18262.97|18384.69|18264.69|18382.01|18262.01|10
1628758760000|2021-08-12 08:59:20|18382.76|18262.76|18374.23|18254.23|18382.76|18262.76|18374.23|18254.23|10
1628758770000|2021-08-12 08:59:30|18374.19|18254.19|18367.78|18247.78|18374.4|18254.4|18367.78|18247.78|10
1628758780000|2021-08-12 08:59:40|18366.62|18246.62|18362.06|18242.06|18367.46|18247.46|18362.06|18242.06|9
1628758790000|2021-08-12 08:59:50|18361.69|18241.69|18359.03|18239.03|18361.69|18241.69|18358.85|18238.85|10
1628758800000|2021-08-12 09:00:00|18359.28|18239.28|18354.66|18234.66|18359.28|18239.28|18354.66|18234.66|10
1628758810000|2021-08-12 09:00:10|18353.18|18233.18|18349.04|18229.04|18353.18|18233.18|18348.85|18228.85|10
1628758820000|2021-08-12 09:00:20|18348|18228|18342.52|18222.52|18348|18228|18342.52|18222.52|10
1628758830000|2021-08-12 09:00:30|18342.46|18222.46|18341.6|18221.6|18342.72|18222.72|18341.6|18221.6|8
1628758840000|2021-08-12 09:00:40|18340.65|18220.65|18331.74|18211.74|18340.65|18220.65|18331.74|18211.74|10
1628758850000|2021-08-12 09:00:50|18331.39|18211.39|18323.01|18203.01|18331.39|18211.39|18323.01|18203.01|10
1628758860000|2021-08-12 09:01:00|18322.9|18202.9|18322.62|18202.62|18322.94|18202.94|18322|18202|9
1628758870000|2021-08-12 09:01:10|18322.31|18202.31|18322.8|18202.8|18323.76|18203.76|18322.31|18202.31|10
1628758880000|2021-08-12 09:01:20|18322.3|18202.3|18319.9|18199.9|18322.93|18202.93|18319.6|18199.6|10
1628758890000|2021-08-12 09:01:30|18319.17|18199.17|18318.16|18198.16|18319.32|18199.32|18317.75|18197.75|9
1628758900000|2021-08-12 09:01:40|18318.23|18198.23|18317.29|18197.29|18319.16|18199.16|18317.25|18197.25|9
1628758910000|2021-08-12 09:01:50|18317.65|18197.65|18311.19|18191.19|18317.65|18197.65|18311.04|18191.04|10
1628758920000|2021-08-12 09:02:00|18310.47|18190.47|18304.67|18184.67|18310.47|18190.47|18304.67|18184.67|10
1628758930000|2021-08-12 09:02:10|18303.85|18183.85|18300.82|18180.82|18303.92|18183.92|18300.67|18180.67|10
1628758940000|2021-08-12 09:02:20|18300.84|18180.84|18296.18|18176.18|18300.98|18180.98|18296.18|18176.18|10
1628758950000|2021-08-12 09:02:30|18295.78|18175.78|18294.46|18174.46|18295.78|18175.78|18292.84|18172.84|9
1628758960000|2021-08-12 09:02:40|18294.41|18174.41|18293.46|18173.46|18294.41|18174.41|18293.45|18173.45|10
1628758970000|2021-08-12 09:02:50|18294.26|18174.26|18291.14|18171.14|18294.26|18174.26|18291.14|18171.14|9
1628758980000|2021-08-12 09:03:00|18291.13|18171.13|18280.41|18160.41|18291.13|18171.13|18280.41|18160.41|10
1628758990000|2021-08-12 09:03:10|18281.1|18161.1|18278.82|18158.82|18282.01|18162.01|18278.82|18158.82|10
1628759000000|2021-08-12 09:03:20|18278.76|18158.76|18274.62|18154.62|18278.76|18158.76|18274.03|18154.03|10
1628759010000|2021-08-12 09:03:30|18274.78|18154.78|18279.23|18159.23|18279.23|18159.23|18274.78|18154.78|10
1628759020000|2021-08-12 09:03:40|18280.68|18160.68|18285.51|18165.51|18285.51|18165.51|18280.68|18160.68|10
1628759030000|2021-08-12 09:03:50|18286.67|18166.67|18286.53|18166.53|18288|18168|18285.19|18165.19|10
1628759040000|2021-08-12 09:04:00|18286.8|18166.8|18288.15|18168.15|18288.15|18168.15|18286.63|18166.63|10
1628759050000|2021-08-12 09:04:10|18288.87|18168.87|18297.18|18177.18|18297.18|18177.18|18288.86|18168.86|10
1628759060000|2021-08-12 09:04:20|18297.83|18177.83|18298.63|18178.63|18300.17|18180.17|18297.83|18177.83|10
1628759070000|2021-08-12 09:04:30|18298.87|18178.87|18299.06|18179.06|18300.47|18180.47|18298.87|18178.87|10
1628759080000|2021-08-12 09:04:40|18299.01|18179.01|18295.39|18175.39|18299.5|18179.5|18294.53|18174.53|10
1628759090000|2021-08-12 09:04:50|18295.29|18175.29|18292.3|18172.3|18295.29|18175.29|18292.3|18172.3|10
1628759100000|2021-08-12 09:05:00|18291.56|18171.56|18295.36|18175.36|18295.38|18175.38|18291.56|18171.56|10
1628759110000|2021-08-12 09:05:10|18295.35|18175.35|18294.91|18174.91|18296.64|18176.64|18294.67|18174.67|10
1628759120000|2021-08-12 09:05:20|18295.23|18175.23|18297.64|18177.64|18297.64|18177.64|18295.06|18175.06|10
1628759130000|2021-08-12 09:05:30|18297.37|18177.37|18299.45|18179.45|18299.52|18179.52|18297.31|18177.31|9
1628759140000|2021-08-12 09:05:40|18299.43|18179.43|18296.23|18176.23|18299.43|18179.43|18296.23|18176.23|9
1628759150000|2021-08-12 09:05:50|18296.02|18176.02|18294.8|18174.8|18296.27|18176.27|18294.74|18174.74|10
1628759160000|2021-08-12 09:06:00|18294.13|18174.13|18291.9|18171.9|18294.13|18174.13|18290.96|18170.96|10
1628759170000|2021-08-12 09:06:10|18292.28|18172.28|18292.43|18172.43|18293.4|18173.4|18292.28|18172.28|10
1628759180000|2021-08-12 09:06:20|18292.46|18172.46|18289.43|18169.43|18292.46|18172.46|18289.43|18169.43|10
1628759190000|2021-08-12 09:06:30|18289.23|18169.23|18282.22|18162.22|18289.23|18169.23|18282.22|18162.22|9
1628759200000|2021-08-12 09:06:40|18280.66|18160.66|18264.24|18144.24|18280.66|18160.66|18264.24|18144.24|10
1628759210000|2021-08-12 09:06:50|18262.73|18142.73|18258.46|18138.46|18262.73|18142.73|18257.15|18137.15|10
1628759220000|2021-08-12 09:07:00|18258.45|18138.45|18257.37|18137.37|18259.04|18139.04|18257.37|18137.37|10
1628759230000|2021-08-12 09:07:10|18257.23|18137.23|18259.55|18139.55|18259.55|18139.55|18257.23|18137.23|10
1628759240000|2021-08-12 09:07:20|18259.95|18139.95|18264.85|18144.85|18264.85|18144.85|18259.95|18139.95|10
1628759250000|2021-08-12 09:07:30|18265.43|18145.43|18266.78|18146.78|18268.86|18148.86|18265.43|18145.43|10
1628759260000|2021-08-12 09:07:40|18263.85|18143.85|18255.86|18135.86|18263.85|18143.85|18254.79|18134.79|10
1628759270000|2021-08-12 09:07:50|18255.3|18135.3|18250.3|18130.3|18255.3|18135.3|18250.3|18130.3|10
1628759280000|2021-08-12 09:08:00|18249.53|18129.53|18245.65|18125.65|18249.53|18129.53|18245.65|18125.65|10
1628759290000|2021-08-12 09:08:10|18245.16|18125.16|18240.75|18120.75|18245.16|18125.16|18240.33|18120.33|10
1628759300000|2021-08-12 09:08:20|18241.08|18121.08|18244.51|18124.51|18244.51|18124.51|18240.98|18120.98|9
1628759310000|2021-08-12 09:08:30|18244.53|18124.53|18244.85|18124.85|18245.54|18125.54|18244.53|18124.53|10
1628759320000|2021-08-12 09:08:40|18244.36|18124.36|18240.03|18120.03|18244.36|18124.36|18240.03|18120.03|9
1628759330000|2021-08-12 09:08:50|18241.07|18121.07|18239.85|18119.85|18241.07|18121.07|18238.94|18118.94|10
1628759340000|2021-08-12 09:09:00|18239.78|18119.78|18235.92|18115.92|18239.78|18119.78|18235.92|18115.92|10
1628759350000|2021-08-12 09:09:10|18235.23|18115.23|18231.44|18111.44|18235.23|18115.23|18231.38|18111.38|10
1628759360000|2021-08-12 09:09:20|18231.54|18111.54|18234.67|18114.67|18234.85|18114.85|18231.15|18111.15|10
1628759370000|2021-08-12 09:09:30|18235.25|18115.25|18236.55|18116.55|18238.14|18118.14|18234.42|18114.42|10
1628759380000|2021-08-12 09:09:40|18238.41|18118.41|18236.77|18116.77|18238.41|18118.41|18236.22|18116.22|10
1628759390000|2021-08-12 09:09:50|18236.44|18116.44|18231.08|18111.08|18236.44|18116.44|18231.08|18111.08|10
1628759400000|2021-08-12 09:10:00|18230.75|18110.75|18229.45|18109.45|18230.75|18110.75|18227.89|18107.89|10
1628759410000|2021-08-12 09:10:10|18228.11|18108.11|18226.49|18106.49|18228.74|18108.74|18226.49|18106.49|9
1628759420000|2021-08-12 09:10:20|18226.29|18106.29|18222.99|18102.99|18226.29|18106.29|18222.99|18102.99|10
1628759430000|2021-08-12 09:10:30|18223.59|18103.59|18219.57|18099.57|18223.59|18103.59|18219.57|18099.57|10
1628759440000|2021-08-12 09:10:40|18216.94|18096.94|18214.62|18094.62|18217.09|18097.09|18214.62|18094.62|9
1628759450000|2021-08-12 09:10:50|18215.6|18095.6|18213.59|18093.59|18215.6|18095.6|18213.48|18093.48|10
1628759460000|2021-08-12 09:11:00|18212.99|18092.99|18211.31|18091.31|18213.18|18093.18|18211.31|18091.31|9
1628759470000|2021-08-12 09:11:10|18209.17|18089.17|18212.38|18092.38|18212.38|18092.38|18209.17|18089.17|10
1628759480000|2021-08-12 09:11:20|18212.87|18092.87|18217.05|18097.05|18217.05|18097.05|18212.87|18092.87|10
1628759490000|2021-08-12 09:11:30|18217.06|18097.06|18220.34|18100.34|18220.37|18100.37|18216.99|18096.99|10
1628759500000|2021-08-12 09:11:40|18220.46|18100.46|18224.95|18104.95|18225.33|18105.33|18220.46|18100.46|10
1628759510000|2021-08-12 09:11:50|18225.3|18105.3|18225.65|18105.65|18227.94|18107.94|18225.3|18105.3|9
1628759520000|2021-08-12 09:12:00|18225.31|18105.31|18229.76|18109.76|18229.76|18109.76|18224.98|18104.98|10
1628759530000|2021-08-12 09:12:10|18230.39|18110.39|18230.84|18110.84|18230.97|18110.97|18229.65|18109.65|10
1628759540000|2021-08-12 09:12:20|18230.98|18110.98|18235.61|18115.61|18235.61|18115.61|18230.98|18110.98|10
1628759550000|2021-08-12 09:12:30|18235.42|18115.42|18233.09|18113.09|18236.37|18116.37|18233.09|18113.09|10
1628759560000|2021-08-12 09:12:40|18232.81|18112.81|18232.33|18112.33|18232.81|18112.81|18230.48|18110.48|10
1628759570000|2021-08-12 09:12:50|18233.68|18113.68|18231.97|18111.97|18233.68|18113.68|18230.8|18110.8|10
1628759580000|2021-08-12 09:13:00|18232.83|18112.83|18233.14|18113.14|18233.34|18113.34|18232.83|18112.83|8
1628759590000|2021-08-12 09:13:10|18233.34|18113.34|18234.61|18114.61|18234.87|18114.87|18233.34|18113.34|8
1628759600000|2021-08-12 09:13:20|18234.33|18114.33|18233.99|18113.99|18234.33|18114.33|18233.27|18113.27|10
1628759610000|2021-08-12 09:13:30|18232.74|18112.74|18227.47|18107.47|18232.75|18112.75|18227.47|18107.47|10
1628759620000|2021-08-12 09:13:40|18227.39|18107.39|18220.68|18100.68|18227.39|18107.39|18220.59|18100.59|10
1628759630000|2021-08-12 09:13:50|18219.29|18099.29|18216.93|18096.93|18219.29|18099.29|18216.83|18096.83|10
1628759640000|2021-08-12 09:14:00|18216.94|18096.94|18218.65|18098.65|18218.65|18098.65|18216.85|18096.85|9
1628759650000|2021-08-12 09:14:10|18216.86|18096.86|18181.11|18061.11|18216.86|18096.86|18181.11|18061.11|10
1628759660000|2021-08-12 09:14:20|18182.82|18062.82|18172.94|18052.94|18183.48|18063.48|18172.94|18052.94|9
1628759670000|2021-08-12 09:14:30|18171.39|18051.39|18176.86|18056.86|18176.86|18056.86|18170.15|18050.15|10
1628759680000|2021-08-12 09:14:40|18175.47|18055.47|18164.92|18044.92|18175.47|18055.47|18164.92|18044.92|10
1628759690000|2021-08-12 09:14:50|18164.17|18044.17|18167.58|18047.58|18167.58|18047.58|18164.17|18044.17|10
1628759700000|2021-08-12 09:15:00|18167.28|18047.28|18167.39|18047.39|18167.46|18047.46|18166|18046|10
1628759710000|2021-08-12 09:15:10|18167.38|18047.38|18167.13|18047.13|18167.38|18047.38|18164.36|18044.36|9
1628759720000|2021-08-12 09:15:20|18167.26|18047.26|18170.61|18050.61|18170.8|18050.8|18167.26|18047.26|10
1628759730000|2021-08-12 09:15:30|18170.8|18050.8|18164.42|18044.42|18170.8|18050.8|18161.88|18041.88|10
1628759740000|2021-08-12 09:15:40|18165.48|18045.48|18172.93|18052.93|18172.93|18052.93|18165.48|18045.48|9
1628759750000|2021-08-12 09:15:50|18173.73|18053.73|18178.19|18058.19|18178.19|18058.19|18173.73|18053.73|10
1628759760000|2021-08-12 09:16:00|18179.15|18059.15|18174.09|18054.09|18180.38|18060.38|18174.09|18054.09|10
1628759770000|2021-08-12 09:16:10|18173.98|18053.98|18172.39|18052.39|18173.98|18053.98|18172.06|18052.06|10
1628759780000|2021-08-12 09:16:20|18172.46|18052.46|18173.42|18053.42|18174.43|18054.43|18172.46|18052.46|10
1628759790000|2021-08-12 09:16:30|18173.41|18053.41|18174.44|18054.44|18174.44|18054.44|18173.41|18053.41|10
1628759800000|2021-08-12 09:16:40|18174.18|18054.18|18176.48|18056.48|18176.48|18056.48|18174.18|18054.18|10
1628759810000|2021-08-12 09:16:50|18176.23|18056.23|18176.62|18056.62|18177.9|18057.9|18176.23|18056.23|10
1628759820000|2021-08-12 09:17:00|18176.59|18056.59|18183.47|18063.47|18183.47|18063.47|18176.59|18056.59|10
1628759830000|2021-08-12 09:17:10|18184.1|18064.1|18187.08|18067.08|18187.08|18067.08|18184.1|18064.1|10
1628759840000|2021-08-12 09:17:20|18187.6|18067.6|18189.59|18069.59|18189.83|18069.83|18187.29|18067.29|10
1628759850000|2021-08-12 09:17:30|18190.05|18070.05|18195.86|18075.86|18195.86|18075.86|18190.05|18070.05|10
1628759860000|2021-08-12 09:17:40|18196.07|18076.07|18197.1|18077.1|18197.1|18077.1|18195.62|18075.62|10
1628759870000|2021-08-12 09:17:50|18198.4|18078.4|18200.45|18080.45|18200.45|18080.45|18196.57|18076.57|10
1628759880000|2021-08-12 09:18:00|18200.97|18080.97|18199.5|18079.5|18202.35|18082.35|18199.5|18079.5|10
1628759890000|2021-08-12 09:18:10|18199.08|18079.08|18194.82|18074.82|18199.93|18079.93|18194.82|18074.82|10
1628759900000|2021-08-12 09:18:20|18194.79|18074.79|18190.41|18070.41|18194.79|18074.79|18190.41|18070.41|10
1628759910000|2021-08-12 09:18:30|18190.21|18070.21|18194.65|18074.65|18194.65|18074.65|18190.21|18070.21|10
1628759920000|2021-08-12 09:18:40|18195.12|18075.12|18200.28|18080.28|18200.5|18080.5|18195.12|18075.12|10
1628759930000|2021-08-12 09:18:50|18200.44|18080.44|18202.64|18082.64|18202.64|18082.64|18200.32|18080.32|10
1628759940000|2021-08-12 09:19:00|18203.05|18083.05|18206.33|18086.33|18206.33|18086.33|18203.05|18083.05|10
1628759950000|2021-08-12 09:19:10|18206.28|18086.28|18214.13|18094.13|18214.13|18094.13|18206.28|18086.28|10
1628759960000|2021-08-12 09:19:20|18214.24|18094.24|18217.41|18097.41|18218.43|18098.43|18213.91|18093.91|10
1628759970000|2021-08-12 09:19:30|18219.2|18099.2|18223.46|18103.46|18223.46|18103.46|18219.2|18099.2|10
1628759980000|2021-08-12 09:19:40|18223.9|18103.9|18231.44|18111.44|18231.44|18111.44|18223.9|18103.9|10
1628759990000|2021-08-12 09:19:50|18231.6|18111.6|18232.75|18112.75|18234.29|18114.29|18231.6|18111.6|10
1628760000000|2021-08-12 09:20:00|18232.82|18112.82|18235.64|18115.64|18235.64|18115.64|18232.69|18112.69|9
1628760010000|2021-08-12 09:20:10|18237.35|18117.35|18243.76|18123.76|18244.27|18124.27|18237.35|18117.35|10
1628760020000|2021-08-12 09:20:20|18244.1|18124.1|18243.27|18123.27|18244.1|18124.1|18241.87|18121.87|10
1628760030000|2021-08-12 09:20:30|18244.37|18124.37|18255.95|18135.95|18255.95|18135.95|18244.37|18124.37|10
1628760040000|2021-08-12 09:20:40|18258.1|18138.1|18259.19|18139.19|18260.75|18140.75|18257.18|18137.18|10
1628760050000|2021-08-12 09:20:50|18258.94|18138.94|18257.61|18137.61|18261.18|18141.18|18257.34|18137.34|10
1628760060000|2021-08-12 09:21:00|18258.36|18138.36|18274.04|18154.04|18274.04|18154.04|18257.13|18137.13|10
1628760070000|2021-08-12 09:21:10|18275.39|18155.39|18292.25|18172.25|18292.25|18172.25|18275.39|18155.39|10
1628760080000|2021-08-12 09:21:20|18294.38|18174.38|18316.09|18196.09|18316.09|18196.09|18294.38|18174.38|10
1628760090000|2021-08-12 09:21:30|18318.81|18198.81|18345.39|18225.39|18345.39|18225.39|18318.81|18198.81|10
1628760100000|2021-08-12 09:21:40|18347.82|18227.82|18355.43|18235.43|18355.43|18235.43|18347.82|18227.82|10
1628760110000|2021-08-12 09:21:50|18355.92|18235.92|18367.57|18247.57|18367.57|18247.57|18355.92|18235.92|10
1628760120000|2021-08-12 09:22:00|18367.48|18247.48|18364.87|18244.87|18368.01|18248.01|18364.41|18244.41|10
1628760130000|2021-08-12 09:22:10|18364.35|18244.35|18360.86|18240.86|18364.35|18244.35|18360.86|18240.86|10
1628760140000|2021-08-12 09:22:20|18360.68|18240.68|18371.35|18251.35|18371.35|18251.35|18360.68|18240.68|10
1628760150000|2021-08-12 09:22:30|18372.88|18252.88|18378.85|18258.85|18379.9|18259.9|18371.66|18251.66|10
1628760160000|2021-08-12 09:22:40|18378.93|18258.93|18380.44|18260.44|18380.87|18260.87|18378.61|18258.61|10
1628760170000|2021-08-12 09:22:50|18380.62|18260.62|18386.5|18266.5|18386.61|18266.61|18380.62|18260.62|10
1628760180000|2021-08-12 09:23:00|18386.93|18266.93|18395.55|18275.55|18395.64|18275.64|18386.93|18266.93|10
1628760190000|2021-08-12 09:23:10|18395.84|18275.84|18397.09|18277.09|18398.03|18278.03|18395.84|18275.84|10
1628760200000|2021-08-12 09:23:20|18399.35|18279.35|18406.34|18286.34|18406.36|18286.36|18399.35|18279.35|10
1628760210000|2021-08-12 09:23:30|18405.72|18285.72|18407.7|18287.7|18407.7|18287.7|18405.17|18285.17|10
1628760220000|2021-08-12 09:23:40|18407.19|18287.19|18408.31|18288.31|18410.72|18290.72|18406.92|18286.92|10
1628760230000|2021-08-12 09:23:50|18407.45|18287.45|18389.33|18269.33|18407.45|18287.45|18389.33|18269.33|10
1628760240000|2021-08-12 09:24:00|18388.81|18268.81|18379.12|18259.12|18388.81|18268.81|18377.14|18257.14|10
1628760250000|2021-08-12 09:24:10|18381.13|18261.13|18390.29|18270.29|18390.29|18270.29|18381.13|18261.13|10
1628760260000|2021-08-12 09:24:20|18391.09|18271.09|18399.3|18279.3|18399.3|18279.3|18391.09|18271.09|10
1628760270000|2021-08-12 09:24:30|18398.33|18278.33|18400.5|18280.5|18400.85|18280.85|18398.24|18278.24|10
1628760280000|2021-08-12 09:24:40|18401.64|18281.64|18408.35|18288.35|18409.4|18289.4|18401.64|18281.64|10
1628760290000|2021-08-12 09:24:50|18407.7|18287.7|18402.3|18282.3|18407.7|18287.7|18402.3|18282.3|10
1628760300000|2021-08-12 09:25:00|18402.77|18282.77|18404.5|18284.5|18404.5|18284.5|18401.66|18281.66|10
1628760310000|2021-08-12 09:25:10|18404.59|18284.59|18407.34|18287.34|18408.76|18288.76|18404.59|18284.59|10
1628760320000|2021-08-12 09:25:20|18406.06|18286.06|18404.16|18284.16|18406.06|18286.06|18403.66|18283.66|10
1628760330000|2021-08-12 09:25:30|18407.4|18287.4|18399.96|18279.96|18407.4|18287.4|18399.9|18279.9|10
1628760340000|2021-08-12 09:25:40|18399.78|18279.78|18394.69|18274.69|18399.78|18279.78|18394.69|18274.69|10
1628760350000|2021-08-12 09:25:50|18394.7|18274.7|18393.61|18273.61|18394.7|18274.7|18392.36|18272.36|10
1628760360000|2021-08-12 09:26:00|18393.64|18273.64|18390.01|18270.01|18393.64|18273.64|18389.84|18269.84|10
1628760370000|2021-08-12 09:26:10|18388.69|18268.69|18387.42|18267.42|18388.69|18268.69|18387.42|18267.42|10
1628760380000|2021-08-12 09:26:20|18387|18267|18385.41|18265.41|18387.77|18267.77|18385.41|18265.41|10
1628760390000|2021-08-12 09:26:30|18384.25|18264.25|18372.1|18252.1|18384.25|18264.25|18371.53|18251.53|10
1628760400000|2021-08-12 09:26:40|18371.99|18251.99|18370.43|18250.43|18371.99|18251.99|18369.71|18249.71|10
1628760410000|2021-08-12 09:26:50|18370.39|18250.39|18370.35|18250.35|18371.2|18251.2|18369.18|18249.18|10
1628760420000|2021-08-12 09:27:00|18371.17|18251.17|18365.74|18245.74|18371.51|18251.51|18365.74|18245.74|10
1628760430000|2021-08-12 09:27:10|18365.71|18245.71|18363.99|18243.99|18365.71|18245.71|18363.99|18243.99|10
1628760440000|2021-08-12 09:27:20|18363.92|18243.92|18360.39|18240.39|18363.92|18243.92|18360.38|18240.38|10
1628760450000|2021-08-12 09:27:30|18358.48|18238.48|18360.34|18240.34|18360.34|18240.34|18358.2|18238.2|10
1628760460000|2021-08-12 09:27:40|18360.33|18240.33|18363.17|18243.17|18363.98|18243.98|18360.33|18240.33|10
1628760470000|2021-08-12 09:27:50|18361.98|18241.98|18363.86|18243.86|18363.86|18243.86|18361.4|18241.4|9
1628760480000|2021-08-12 09:28:00|18363.75|18243.75|18373.41|18253.41|18373.41|18253.41|18363.75|18243.75|10
1628760490000|2021-08-12 09:28:10|18373.83|18253.83|18374.02|18254.02|18374.68|18254.68|18372.82|18252.82|10
1628760500000|2021-08-12 09:28:20|18374.56|18254.56|18381.68|18261.68|18381.68|18261.68|18374.56|18254.56|10
1628760510000|2021-08-12 09:28:30|18381.35|18261.35|18384.96|18264.96|18384.96|18264.96|18381.33|18261.33|10
1628760520000|2021-08-12 09:28:40|18383.69|18263.69|18387.72|18267.72|18388.09|18268.09|18383.69|18263.69|10
1628760530000|2021-08-12 09:28:50|18387.48|18267.48|18393.17|18273.17|18393.17|18273.17|18387.48|18267.48|10
1628760540000|2021-08-12 09:29:00|18393.5|18273.5|18401.17|18281.17|18401.17|18281.17|18393.5|18273.5|10
1628760550000|2021-08-12 09:29:10|18401.65|18281.65|18404.89|18284.89|18404.89|18284.89|18401.65|18281.65|10
1628760560000|2021-08-12 09:29:20|18405.39|18285.39|18410.4|18290.4|18410.4|18290.4|18405.2|18285.2|10
1628760570000|2021-08-12 09:29:30|18411.23|18291.23|18417.24|18297.24|18417.95|18297.95|18411.23|18291.23|10
1628760580000|2021-08-12 09:29:40|18417.27|18297.27|18427.14|18307.14|18427.63|18307.63|18417.27|18297.27|10
1628760590000|2021-08-12 09:29:50|18427.3|18307.3|18433.19|18313.19|18433.92|18313.92|18427.3|18307.3|10
1628760600000|2021-08-12 09:30:00|18433.87|18313.87|18439.48|18319.48|18439.48|18319.48|18433.84|18313.84|10
1628760610000|2021-08-12 09:30:10|18439.73|18319.73|18438.05|18318.05|18440.93|18320.93|18437.89|18317.89|10
1628760620000|2021-08-12 09:30:20|18437.6|18317.6|18440.07|18320.07|18440.07|18320.07|18436.44|18316.44|10
1628760630000|2021-08-12 09:30:30|18440.52|18320.52|18442.23|18322.23|18442.23|18322.23|18440.52|18320.52|10
1628760640000|2021-08-12 09:30:40|18442.95|18322.95|18445.73|18325.73|18445.73|18325.73|18442.54|18322.54|10
1628760650000|2021-08-12 09:30:50|18446.89|18326.89|18456.74|18336.74|18456.74|18336.74|18446.59|18326.59|10
1628760660000|2021-08-12 09:31:00|18459.08|18339.08|18458.07|18338.07|18459.08|18339.08|18455.68|18335.68|9
1628760670000|2021-08-12 09:31:10|18458.35|18338.35|18462.91|18342.91|18463.14|18343.14|18458.35|18338.35|10
1628760680000|2021-08-12 09:31:20|18463.91|18343.91|18475.69|18355.69|18476.28|18356.28|18463.91|18343.91|10
1628760690000|2021-08-12 09:31:30|18474.91|18354.91|18485.87|18365.87|18485.87|18365.87|18474.91|18354.91|10
1628760700000|2021-08-12 09:31:40|18489.82|18369.82|18499.34|18379.34|18499.34|18379.34|18489.82|18369.82|10
1628760710000|2021-08-12 09:31:50|18499.61|18379.61|18502.1|18382.1|18502.74|18382.74|18499.61|18379.61|10
1628760720000|2021-08-12 09:32:00|18502.01|18382.01|18504.66|18384.66|18504.89|18384.89|18500.74|18380.74|10
1628760730000|2021-08-12 09:32:10|18504.75|18384.75|18510.08|18390.08|18510.88|18390.88|18504.75|18384.75|10
1628760740000|2021-08-12 09:32:20|18510.16|18390.16|18509.35|18389.35|18510.16|18390.16|18507.55|18387.55|10
1628760750000|2021-08-12 09:32:30|18510.1|18390.1|18535.34|18415.34|18535.34|18415.34|18510.1|18390.1|10
1628760760000|2021-08-12 09:32:40|18539.65|18419.65|18546.96|18426.96|18548.02|18428.02|18539.65|18419.65|10
1628760770000|2021-08-12 09:32:50|18547.35|18427.35|18540.06|18420.06|18547.35|18427.35|18539.21|18419.21|10
1628760780000|2021-08-12 09:33:00|18539.28|18419.28|18533.89|18413.89|18539.28|18419.28|18533.8|18413.8|10
1628760790000|2021-08-12 09:33:10|18535.2|18415.2|18535.21|18415.21|18536.13|18416.13|18534.6|18414.6|10
1628760800000|2021-08-12 09:33:20|18536.36|18416.36|18535.33|18415.33|18536.43|18416.43|18534.91|18414.91|10
1628760810000|2021-08-12 09:33:30|18535.2|18415.2|18540.83|18420.83|18541.02|18421.02|18534.66|18414.66|10
1628760820000|2021-08-12 09:33:40|18541.59|18421.59|18548.56|18428.56|18548.56|18428.56|18541.59|18421.59|10
1628760830000|2021-08-12 09:33:50|18549.6|18429.6|18559.06|18439.06|18559.06|18439.06|18549.6|18429.6|10
1628760840000|2021-08-12 09:34:00|18561.25|18441.25|18565.71|18445.71|18568.4|18448.4|18561.25|18441.25|10
1628760850000|2021-08-12 09:34:10|18564.65|18444.65|18568.1|18448.1|18569.98|18449.98|18564.65|18444.65|10
1628760860000|2021-08-12 09:34:20|18567.19|18447.19|18563.21|18443.21|18567.19|18447.19|18563.21|18443.21|10
1628760870000|2021-08-12 09:34:30|18561.71|18441.71|18550.52|18430.52|18561.71|18441.71|18550.52|18430.52|10
1628760880000|2021-08-12 09:34:40|18550.42|18430.42|18553.1|18433.1|18553.58|18433.58|18549.95|18429.95|10
1628760890000|2021-08-12 09:34:50|18553.6|18433.6|18554.54|18434.54|18555.44|18435.44|18553.6|18433.6|10
1628760900000|2021-08-12 09:35:00|18553.85|18433.85|18549.96|18429.96|18553.85|18433.85|18549.93|18429.93|10
1628760910000|2021-08-12 09:35:10|18549.11|18429.11|18549.63|18429.63|18550.16|18430.16|18548.98|18428.98|10
1628760920000|2021-08-12 09:35:20|18549.48|18429.48|18535.98|18415.98|18549.48|18429.48|18535.98|18415.98|10
1628760930000|2021-08-12 09:35:30|18534.38|18414.38|18529.37|18409.37|18534.38|18414.38|18528.77|18408.77|10
1628760940000|2021-08-12 09:35:40|18530.81|18410.81|18528.25|18408.25|18530.81|18410.81|18527.83|18407.83|10
1628760950000|2021-08-12 09:35:50|18529.56|18409.56|18523.5|18403.5|18529.86|18409.86|18523.5|18403.5|10
1628760960000|2021-08-12 09:36:00|18523.02|18403.02|18515.31|18395.31|18523.55|18403.55|18515.12|18395.12|10
1628760970000|2021-08-12 09:36:10|18515.57|18395.57|18515.76|18395.76|18516.41|18396.41|18515.38|18395.38|10
1628760980000|2021-08-12 09:36:20|18514.16|18394.16|18509.04|18389.04|18514.16|18394.16|18507.81|18387.81|10
1628760990000|2021-08-12 09:36:30|18509.7|18389.7|18503.63|18383.63|18509.86|18389.86|18503.63|18383.63|10
1628761000000|2021-08-12 09:36:40|18503.32|18383.32|18499.51|18379.51|18503.32|18383.32|18499.29|18379.29|10
1628761010000|2021-08-12 09:36:50|18498.88|18378.88|18499.55|18379.55|18499.55|18379.55|18498.56|18378.56|9
1628761020000|2021-08-12 09:37:00|18499.57|18379.57|18499.89|18379.89|18500.65|18380.65|18499.35|18379.35|10
1628761030000|2021-08-12 09:37:10|18499.79|18379.79|18498.2|18378.2|18500.04|18380.04|18498.2|18378.2|10
1628761040000|2021-08-12 09:37:20|18497.93|18377.93|18493.5|18373.5|18497.93|18377.93|18493.25|18373.25|10
1628761050000|2021-08-12 09:37:30|18492.4|18372.4|18490.58|18370.58|18493.86|18373.86|18490.58|18370.58|10
1628761060000|2021-08-12 09:37:40|18490.21|18370.21|18486.51|18366.51|18490.21|18370.21|18485.81|18365.81|10
1628761070000|2021-08-12 09:37:50|18486.91|18366.91|18490.62|18370.62|18490.62|18370.62|18486.53|18366.53|10
1628761080000|2021-08-12 09:38:00|18491.92|18371.92|18495.8|18375.8|18495.8|18375.8|18491.48|18371.48|10
1628761090000|2021-08-12 09:38:10|18496.49|18376.49|18499.56|18379.56|18499.56|18379.56|18496.49|18376.49|10
1628761100000|2021-08-12 09:38:20|18499.52|18379.52|18499.23|18379.23|18501.65|18381.65|18499.23|18379.23|10
1628761110000|2021-08-12 09:38:30|18499.32|18379.32|18497.14|18377.14|18499.32|18379.32|18497.14|18377.14|10
1628761120000|2021-08-12 09:38:40|18495.91|18375.91|18492.07|18372.07|18495.91|18375.91|18492.07|18372.07|9
1628761130000|2021-08-12 09:38:50|18490.6|18370.6|18490.52|18370.52|18490.94|18370.94|18487.88|18367.88|10
1628761140000|2021-08-12 09:39:00|18490.76|18370.76|18493.15|18373.15|18493.15|18373.15|18490.3|18370.3|10
1628761150000|2021-08-12 09:39:10|18493.13|18373.13|18494.43|18374.43|18494.43|18374.43|18493.13|18373.13|10
1628761160000|2021-08-12 09:39:20|18495.18|18375.18|18490.27|18370.27|18495.18|18375.18|18490.27|18370.27|10
1628761170000|2021-08-12 09:39:30|18489.94|18369.94|18487.82|18367.82|18490.5|18370.5|18487.82|18367.82|10
1628761180000|2021-08-12 09:39:40|18487.34|18367.34|18489.66|18369.66|18489.66|18369.66|18487.34|18367.34|10
1628761190000|2021-08-12 09:39:50|18487.98|18367.98|18487.21|18367.21|18488.7|18368.7|18487.08|18367.08|10
1628761200000|2021-08-12 09:40:00|18486.58|18366.58|18496.26|18376.26|18496.32|18376.32|18486.58|18366.58|10
1628761210000|2021-08-12 09:40:10|18495.7|18375.7|18496.62|18376.62|18498.23|18378.23|18495.7|18375.7|10
1628761220000|2021-08-12 09:40:20|18496.57|18376.57|18498.92|18378.92|18498.92|18378.92|18496.09|18376.09|10
1628761230000|2021-08-12 09:40:30|18498.77|18378.77|18502.79|18382.79|18502.79|18382.79|18498.45|18378.45|10
1628761240000|2021-08-12 09:40:40|18502.56|18382.56|18503.03|18383.03|18503.06|18383.06|18501.49|18381.49|10
1628761250000|2021-08-12 09:40:50|18503.2|18383.2|18495.66|18375.66|18503.32|18383.32|18495.66|18375.66|10
1628761260000|2021-08-12 09:41:00|18495.26|18375.26|18483.04|18363.04|18495.26|18375.26|18483.04|18363.04|10
1628761270000|2021-08-12 09:41:10|18481.27|18361.27|18476.1|18356.1|18481.27|18361.27|18476.09|18356.09|9
1628761280000|2021-08-12 09:41:20|18473.53|18353.53|18470.87|18350.87|18473.53|18353.53|18470.57|18350.57|10
1628761290000|2021-08-12 09:41:30|18470.83|18350.83|18471.22|18351.22|18472.56|18352.56|18470.66|18350.66|10
1628761300000|2021-08-12 09:41:40|18470.78|18350.78|18470.29|18350.29|18470.78|18350.78|18468.9|18348.9|10
1628761310000|2021-08-12 09:41:50|18470.24|18350.24|18469.26|18349.26|18470.24|18350.24|18468.89|18348.89|10
1628761320000|2021-08-12 09:42:00|18470.88|18350.88|18473.92|18353.92|18474.16|18354.16|18470.61|18350.61|10
1628761330000|2021-08-12 09:42:10|18473.95|18353.95|18473.45|18353.45|18473.95|18353.95|18472.77|18352.77|9
1628761340000|2021-08-12 09:42:20|18473.23|18353.23|18472.88|18352.88|18474.02|18354.02|18472.38|18352.38|10
1628761350000|2021-08-12 09:42:30|18473.4|18353.4|18471.75|18351.75|18473.4|18353.4|18469.92|18349.92|10
1628761360000|2021-08-12 09:42:40|18471.85|18351.85|18467.52|18347.52|18471.85|18351.85|18467.52|18347.52|10
1628761370000|2021-08-12 09:42:50|18467.79|18347.79|18461.65|18341.65|18467.79|18347.79|18461.65|18341.65|10
1628761380000|2021-08-12 09:43:00|18461.55|18341.55|18460.51|18340.51|18461.55|18341.55|18459.2|18339.2|10
1628761390000|2021-08-12 09:43:10|18460.27|18340.27|18462.91|18342.91|18462.91|18342.91|18460.27|18340.27|10
1628761400000|2021-08-12 09:43:20|18462.66|18342.66|18462.34|18342.34|18463.48|18343.48|18462.09|18342.09|10
1628761410000|2021-08-12 09:43:30|18462.16|18342.16|18460.24|18340.24|18463.35|18343.35|18460.24|18340.24|10
1628761420000|2021-08-12 09:43:40|18460.53|18340.53|18456.59|18336.59|18460.53|18340.53|18456.59|18336.59|10
1628761430000|2021-08-12 09:43:50|18456.81|18336.81|18456.24|18336.24|18458.02|18338.02|18455.48|18335.48|10
1628761440000|2021-08-12 09:44:00|18456.49|18336.49|18457.7|18337.7|18457.98|18337.98|18455.9|18335.9|10
1628761450000|2021-08-12 09:44:10|18457.46|18337.46|18457.89|18337.89|18458.89|18338.89|18457.17|18337.17|10
1628761460000|2021-08-12 09:44:20|18458.69|18338.69|18460.93|18340.93|18460.96|18340.96|18458.01|18338.01|10
1628761470000|2021-08-12 09:44:30|18460.89|18340.89|18463.33|18343.33|18463.82|18343.82|18460.89|18340.89|10
1628761480000|2021-08-12 09:44:40|18465.54|18345.54|18470.17|18350.17|18470.17|18350.17|18465.54|18345.54|10
1628761490000|2021-08-12 09:44:50|18470.46|18350.46|18470.79|18350.79|18471.5|18351.5|18470.28|18350.28|10
1628761500000|2021-08-12 09:45:00|18470.76|18350.76|18467.35|18347.35|18470.76|18350.76|18466.53|18346.53|10
1628761510000|2021-08-12 09:45:10|18467.05|18347.05|18463.62|18343.62|18467.05|18347.05|18463.45|18343.45|10
1628761520000|2021-08-12 09:45:20|18464.04|18344.04|18460.91|18340.91|18464.04|18344.04|18460.91|18340.91|10
1628761530000|2021-08-12 09:45:30|18461.01|18341.01|18456.18|18336.18|18461.01|18341.01|18456.18|18336.18|10
1628761540000|2021-08-12 09:45:40|18455.85|18335.85|18455.48|18335.48|18455.96|18335.96|18454.34|18334.34|10
1628761550000|2021-08-12 09:45:50|18456.8|18336.8|18454.57|18334.57|18456.8|18336.8|18454.57|18334.57|10
1628761560000|2021-08-12 09:46:00|18454.36|18334.36|18456.93|18336.93|18456.93|18336.93|18454.34|18334.34|9
1628761570000|2021-08-12 09:46:10|18457.37|18337.37|18454.06|18334.06|18457.37|18337.37|18454.06|18334.06|9
1628761580000|2021-08-12 09:46:20|18454.05|18334.05|18450.77|18330.77|18454.19|18334.19|18450.77|18330.77|10
1628761590000|2021-08-12 09:46:30|18449.82|18329.82|18448.01|18328.01|18449.82|18329.82|18446.96|18326.96|10
1628761600000|2021-08-12 09:46:40|18447.97|18327.97|18444.09|18324.09|18447.97|18327.97|18443.9|18323.9|10
1628761610000|2021-08-12 09:46:50|18444.18|18324.18|18442.28|18322.28|18444.24|18324.24|18442.03|18322.03|10
1628761620000|2021-08-12 09:47:00|18442.24|18322.24|18438.4|18318.4|18443.58|18323.58|18437.89|18317.89|10
1628761630000|2021-08-12 09:47:10|18437.94|18317.94|18434.27|18314.27|18437.99|18317.99|18434.27|18314.27|10
1628761640000|2021-08-12 09:47:20|18435.4|18315.4|18431.37|18311.37|18435.4|18315.4|18431.37|18311.37|10
1628761650000|2021-08-12 09:47:30|18429.11|18309.11|18426.63|18306.63|18429.11|18309.11|18426.63|18306.63|9
1628761660000|2021-08-12 09:47:40|18426.23|18306.23|18430.58|18310.58|18430.58|18310.58|18426.09|18306.09|10
1628761670000|2021-08-12 09:47:50|18430.93|18310.93|18429.88|18309.88|18431.28|18311.28|18429.88|18309.88|9
1628761680000|2021-08-12 09:48:00|18429.91|18309.91|18432.52|18312.52|18432.52|18312.52|18429.91|18309.91|10
1628761690000|2021-08-12 09:48:10|18432.51|18312.51|18428.34|18308.34|18432.51|18312.51|18428.34|18308.34|10
1628761700000|2021-08-12 09:48:20|18428.39|18308.39|18422.67|18302.67|18428.39|18308.39|18422.64|18302.64|10
1628761710000|2021-08-12 09:48:30|18422.73|18302.73|18417.94|18297.94|18422.73|18302.73|18417.94|18297.94|10
1628761720000|2021-08-12 09:48:40|18417.91|18297.91|18410.9|18290.9|18417.91|18297.91|18410.9|18290.9|10
1628761730000|2021-08-12 09:48:50|18410.39|18290.39|18409.57|18289.57|18411.51|18291.51|18409|18289|10
1628761740000|2021-08-12 09:49:00|18409.48|18289.48|18410.57|18290.57|18412.77|18292.77|18409.48|18289.48|10
1628761750000|2021-08-12 09:49:10|18408.1|18288.1|18404.84|18284.84|18408.1|18288.1|18404.84|18284.84|9
1628761760000|2021-08-12 09:49:20|18404.37|18284.37|18405.56|18285.56|18407.32|18287.32|18404.37|18284.37|10
1628761770000|2021-08-12 09:49:30|18404.21|18284.21|18394.4|18274.4|18404.23|18284.23|18394.4|18274.4|10
1628761780000|2021-08-12 09:49:40|18391.91|18271.91|18386.81|18266.81|18391.91|18271.91|18386.81|18266.81|10
1628761790000|2021-08-12 09:49:50|18385.98|18265.98|18382.9|18262.9|18385.98|18265.98|18382.77|18262.77|8
1628761800000|2021-08-12 09:50:00|18382.88|18262.88|18382.56|18262.56|18383.05|18263.05|18381.51|18261.51|10
1628761810000|2021-08-12 09:50:10|18382.48|18262.48|18383.18|18263.18|18383.74|18263.74|18382.48|18262.48|9
1628761820000|2021-08-12 09:50:20|18383.42|18263.42|18385.88|18265.88|18386.16|18266.16|18383.42|18263.42|9
1628761830000|2021-08-12 09:50:30|18386.17|18266.17|18384.03|18264.03|18386.17|18266.17|18384.03|18264.03|9
1628761840000|2021-08-12 09:50:40|18383.89|18263.89|18377.44|18257.44|18385.08|18265.08|18377.44|18257.44|9
1628761850000|2021-08-12 09:50:50|18377.57|18257.57|18374.52|18254.52|18377.57|18257.57|18374.52|18254.52|10
1628761860000|2021-08-12 09:51:00|18373.75|18253.75|18374.51|18254.51|18374.51|18254.51|18373.45|18253.45|10
1628761870000|2021-08-12 09:51:10|18376.07|18256.07|18375.12|18255.12|18378.02|18258.02|18374.8|18254.8|10
1628761880000|2021-08-12 09:51:20|18375.6|18255.6|18377.93|18257.93|18377.93|18257.93|18375.29|18255.29|10
1628761890000|2021-08-12 09:51:30|18378.28|18258.28|18383.93|18263.93|18383.93|18263.93|18378.28|18258.28|8
1628761900000|2021-08-12 09:51:40|18384.45|18264.45|18388.48|18268.48|18388.48|18268.48|18384.45|18264.45|10
1628761910000|2021-08-12 09:51:50|18387.18|18267.18|18386.69|18266.69|18387.18|18267.18|18386.69|18266.69|10
1628761920000|2021-08-12 09:52:00|18387.33|18267.33|18387.06|18267.06|18387.39|18267.39|18386.93|18266.93|10
1628761930000|2021-08-12 09:52:10|18387.61|18267.61|18385.97|18265.97|18388.03|18268.03|18385.42|18265.42|10
1628761940000|2021-08-12 09:52:20|18387.14|18267.14|18386.56|18266.56|18387.14|18267.14|18385.86|18265.86|10
1628761950000|2021-08-12 09:52:30|18386.59|18266.59|18389.15|18269.15|18389.15|18269.15|18386.33|18266.33|8
1628761960000|2021-08-12 09:52:40|18390.34|18270.34|18397.53|18277.53|18397.53|18277.53|18390.34|18270.34|10
1628761970000|2021-08-12 09:52:50|18397.61|18277.61|18403.36|18283.36|18403.4|18283.4|18397.61|18277.61|10
1628761980000|2021-08-12 09:53:00|18403.96|18283.96|18408.03|18288.03|18408.43|18288.43|18403.96|18283.96|9
1628761990000|2021-08-12 09:53:10|18409.36|18289.36|18407.86|18287.86|18410.22|18290.22|18407.86|18287.86|10
1628762000000|2021-08-12 09:53:20|18408.59|18288.59|18409.18|18289.18|18409.68|18289.68|18407.43|18287.43|9
1628762010000|2021-08-12 09:53:30|18409.25|18289.25|18400.42|18280.42|18409.25|18289.25|18400.42|18280.42|10
1628762020000|2021-08-12 09:53:40|18398.94|18278.94|18398.66|18278.66|18400.21|18280.21|18398.66|18278.66|9
1628762030000|2021-08-12 09:53:50|18398.47|18278.47|18397.31|18277.31|18398.47|18278.47|18397.24|18277.24|10
1628762040000|2021-08-12 09:54:00|18397.09|18277.09|18397.14|18277.14|18397.14|18277.14|18395.66|18275.66|10
1628762050000|2021-08-12 09:54:10|18396.67|18276.67|18395.25|18275.25|18396.67|18276.67|18395.03|18275.03|10
1628762060000|2021-08-12 09:54:20|18395.15|18275.15|18392.97|18272.97|18395.15|18275.15|18391.65|18271.65|9
1628762070000|2021-08-12 09:54:30|18393.75|18273.75|18393.52|18273.52|18393.75|18273.75|18392.27|18272.27|10
1628762080000|2021-08-12 09:54:40|18393.72|18273.72|18395.47|18275.47|18395.47|18275.47|18392.8|18272.8|8
1628762090000|2021-08-12 09:54:50|18396.04|18276.04|18400.57|18280.57|18400.57|18280.57|18396.04|18276.04|10
1628762100000|2021-08-12 09:55:00|18402.56|18282.56|18407.78|18287.78|18407.78|18287.78|18402.36|18282.36|9
1628762110000|2021-08-12 09:55:10|18407.82|18287.82|18407.93|18287.93|18408.88|18288.88|18407.11|18287.11|9
1628762120000|2021-08-12 09:55:20|18407.63|18287.63|18401.39|18281.39|18407.63|18287.63|18401.39|18281.39|9
1628762130000|2021-08-12 09:55:30|18401.32|18281.32|18401.45|18281.45|18401.45|18281.45|18399.38|18279.38|10
1628762140000|2021-08-12 09:55:40|18401.68|18281.68|18402.96|18282.96|18402.96|18282.96|18401.68|18281.68|10
1628762150000|2021-08-12 09:55:50|18402.84|18282.84|18404.31|18284.31|18404.31|18284.31|18402.84|18282.84|10
1628762160000|2021-08-12 09:56:00|18404.01|18284.01|18406.84|18286.84|18406.84|18286.84|18403.78|18283.78|10
1628762170000|2021-08-12 09:56:10|18406.87|18286.87|18408.47|18288.47|18408.47|18288.47|18406.75|18286.75|10
1628762180000|2021-08-12 09:56:20|18409.3|18289.3|18418.28|18298.28|18418.28|18298.28|18409.3|18289.3|10
1628762190000|2021-08-12 09:56:30|18418.68|18298.68|18424.99|18304.99|18424.99|18304.99|18418.68|18298.68|10
1628762200000|2021-08-12 09:56:40|18425.1|18305.1|18427.5|18307.5|18427.5|18307.5|18425.1|18305.1|10
1628762210000|2021-08-12 09:56:50|18427.6|18307.6|18428.74|18308.74|18428.74|18308.74|18427.27|18307.27|9
1628762220000|2021-08-12 09:57:00|18428.84|18308.84|18432.3|18312.3|18432.3|18312.3|18428.61|18308.61|9
1628762230000|2021-08-12 09:57:10|18432.28|18312.28|18436.03|18316.03|18436.03|18316.03|18432.1|18312.1|9
1628762240000|2021-08-12 09:57:20|18436.44|18316.44|18437.65|18317.65|18437.65|18317.65|18435.75|18315.75|9
1628762250000|2021-08-12 09:57:30|18437.9|18317.9|18441.46|18321.46|18441.46|18321.46|18437.9|18317.9|9
1628762260000|2021-08-12 09:57:40|18443.18|18323.18|18450.06|18330.06|18450.06|18330.06|18443.18|18323.18|10
1628762270000|2021-08-12 09:57:50|18450.02|18330.02|18451.49|18331.49|18452.76|18332.76|18450.02|18330.02|10
1628762280000|2021-08-12 09:58:00|18451.51|18331.51|18455.8|18335.8|18455.8|18335.8|18451.51|18331.51|10
1628762290000|2021-08-12 09:58:10|18455.93|18335.93|18459.97|18339.97|18459.97|18339.97|18455.9|18335.9|10
1628762300000|2021-08-12 09:58:20|18460.27|18340.27|18463.05|18343.05|18463.05|18343.05|18460.14|18340.14|10
1628762310000|2021-08-12 09:58:30|18463.17|18343.17|18463.76|18343.76|18464.9|18344.9|18463.17|18343.17|10
1628762320000|2021-08-12 09:58:40|18464.93|18344.93|18466.25|18346.25|18466.25|18346.25|18464.36|18344.36|10
1628762330000|2021-08-12 09:58:50|18466.38|18346.38|18464.13|18344.13|18466.88|18346.88|18464.13|18344.13|10
1628762340000|2021-08-12 09:59:00|18464.12|18344.12|18458.52|18338.52|18464.12|18344.12|18458.52|18338.52|10
1628762350000|2021-08-12 09:59:10|18458.56|18338.56|18459.11|18339.11|18461.36|18341.36|18458.32|18338.32|10
1628762360000|2021-08-12 09:59:20|18459.13|18339.13|18456.37|18336.37|18459.13|18339.13|18456.37|18336.37|10
1628762370000|2021-08-12 09:59:30|18456.34|18336.34|18460.78|18340.78|18460.78|18340.78|18456.34|18336.34|10
1628762380000|2021-08-12 09:59:40|18461.52|18341.52|18460.81|18340.81|18461.52|18341.52|18460.25|18340.25|10
1628762390000|2021-08-12 09:59:50|18461.15|18341.15|18459.24|18339.24|18461.29|18341.29|18459.24|18339.24|9
1628762400000|2021-08-12 10:00:00|18458.96|18338.96|18459.15|18339.15|18459.25|18339.25|18458.39|18338.39|10
1628762410000|2021-08-12 10:00:10|18459.35|18339.35|18462.75|18342.75|18462.75|18342.75|18459.35|18339.35|10
1628762420000|2021-08-12 10:00:20|18463.08|18343.08|18465.76|18345.76|18465.76|18345.76|18463.08|18343.08|10
1628762430000|2021-08-12 10:00:30|18466.13|18346.13|18468.7|18348.7|18468.7|18348.7|18466.13|18346.13|9
1628762440000|2021-08-12 10:00:40|18468.95|18348.95|18467.53|18347.53|18469.27|18349.27|18467.53|18347.53|10
1628762450000|2021-08-12 10:00:50|18467.5|18347.5|18467.93|18347.93|18468.2|18348.2|18467.5|18347.5|6
1628762460000|2021-08-12 10:01:00|18468.24|18348.24|18468.85|18348.85|18469.22|18349.22|18467.93|18347.93|9
1628762470000|2021-08-12 10:01:10|18469.09|18349.09|18470.15|18350.15|18470.15|18350.15|18469.02|18349.02|9
1628762480000|2021-08-12 10:01:20|18470.5|18350.5|18471.78|18351.78|18471.78|18351.78|18470.5|18350.5|9
1628762490000|2021-08-12 10:01:30|18471.82|18351.82|18472.51|18352.51|18472.94|18352.94|18471.82|18351.82|10
1628762500000|2021-08-12 10:01:40|18472.21|18352.21|18474.42|18354.42|18474.42|18354.42|18471.52|18351.52|10
1628762510000|2021-08-12 10:01:50|18474.31|18354.31|18473.21|18353.21|18474.31|18354.31|18472.63|18352.63|9
1628762520000|2021-08-12 10:02:00|18473.15|18353.15|18471.93|18351.93|18473.15|18353.15|18471.42|18351.42|10
1628762530000|2021-08-12 10:02:10|18475.89|18355.89|18478.92|18358.92|18478.92|18358.92|18475.89|18355.89|10
1628762540000|2021-08-12 10:02:20|18478.95|18358.95|18478.47|18358.47|18479.66|18359.66|18478.47|18358.47|10
1628762550000|2021-08-12 10:02:30|18478.65|18358.65|18477.16|18357.16|18480.28|18360.28|18477.16|18357.16|10
1628762560000|2021-08-12 10:02:40|18477.18|18357.18|18476.3|18356.3|18477.18|18357.18|18476.3|18356.3|9
1628762570000|2021-08-12 10:02:50|18476.23|18356.23|18475.88|18355.88|18477.02|18357.02|18475.88|18355.88|10
1628762580000|2021-08-12 10:03:00|18475.62|18355.62|18474.79|18354.79|18475.81|18355.81|18474.79|18354.79|10
1628762590000|2021-08-12 10:03:10|18474.61|18354.61|18473.94|18353.94|18474.76|18354.76|18473.94|18353.94|10
1628762600000|2021-08-12 10:03:20|18474.06|18354.06|18473.05|18353.05|18474.66|18354.66|18473.05|18353.05|10
1628762610000|2021-08-12 10:03:30|18473.31|18353.31|18473.38|18353.38|18473.56|18353.56|18473.21|18353.21|9
1628762620000|2021-08-12 10:03:40|18473.63|18353.63|18472.46|18352.46|18473.66|18353.66|18472.03|18352.03|10
1628762630000|2021-08-12 10:03:50|18472.67|18352.67|18477.26|18357.26|18477.26|18357.26|18472.66|18352.66|10
1628762640000|2021-08-12 10:04:00|18477.74|18357.74|18479.4|18359.4|18479.96|18359.96|18476.89|18356.89|10
1628762650000|2021-08-12 10:04:10|18479.29|18359.29|18478.29|18358.29|18479.29|18359.29|18478.29|18358.29|10
1628762660000|2021-08-12 10:04:20|18478.21|18358.21|18478.26|18358.26|18478.49|18358.49|18477.8|18357.8|10
1628762670000|2021-08-12 10:04:30|18478.08|18358.08|18477.46|18357.46|18478.09|18358.09|18477.46|18357.46|8
1628762680000|2021-08-12 10:04:40|18477.36|18357.36|18474.89|18354.89|18477.36|18357.36|18474.89|18354.89|9
1628762690000|2021-08-12 10:04:50|18473.77|18353.77|18473.47|18353.47|18473.79|18353.79|18473.36|18353.36|10
1628762700000|2021-08-12 10:05:00|18473.9|18353.9|18477.5|18357.5|18477.5|18357.5|18473.85|18353.85|10
1628762710000|2021-08-12 10:05:10|18478.48|18358.48|18480.42|18360.42|18480.42|18360.42|18478.48|18358.48|10
1628762720000|2021-08-12 10:05:20|18480.65|18360.65|18481.62|18361.62|18482.22|18362.22|18480.64|18360.64|10
1628762730000|2021-08-12 10:05:30|18482.62|18362.62|18484.66|18364.66|18484.66|18364.66|18482.62|18362.62|10
1628762740000|2021-08-12 10:05:40|18484.81|18364.81|18484.47|18364.47|18485.72|18365.72|18484.46|18364.46|9
1628762750000|2021-08-12 10:05:50|18484.63|18364.63|18485.36|18365.36|18486.94|18366.94|18484.63|18364.63|10
1628762760000|2021-08-12 10:06:00|18485.52|18365.52|18485.26|18365.26|18485.94|18365.94|18485.03|18365.03|10
1628762770000|2021-08-12 10:06:10|18485.2|18365.2|18489.65|18369.65|18489.65|18369.65|18485.2|18365.2|9
1628762780000|2021-08-12 10:06:20|18489.96|18369.96|18491.55|18371.55|18491.55|18371.55|18489.4|18369.4|9
1628762790000|2021-08-12 10:06:30|18491.45|18371.45|18490.63|18370.63|18491.45|18371.45|18489.24|18369.24|10
1628762800000|2021-08-12 10:06:40|18490.55|18370.55|18492.57|18372.57|18492.57|18372.57|18490.55|18370.55|10
1628762810000|2021-08-12 10:06:50|18492.79|18372.79|18494.18|18374.18|18494.18|18374.18|18492.79|18372.79|7
1628762820000|2021-08-12 10:07:00|18494.05|18374.05|18494.33|18374.33|18494.59|18374.59|18493.82|18373.82|9
1628762830000|2021-08-12 10:07:10|18494.58|18374.58|18493.34|18373.34|18494.58|18374.58|18493.34|18373.34|10
1628762840000|2021-08-12 10:07:20|18493.48|18373.48|18495.77|18375.77|18495.77|18375.77|18493.15|18373.15|9
1628762850000|2021-08-12 10:07:30|18496.04|18376.04|18494.03|18374.03|18496.12|18376.12|18494.03|18374.03|10
1628762860000|2021-08-12 10:07:40|18494.02|18374.02|18496.39|18376.39|18496.39|18376.39|18493.85|18373.85|9
1628762870000|2021-08-12 10:07:50|18497.49|18377.49|18496.19|18376.19|18497.83|18377.83|18496.16|18376.16|9
1628762880000|2021-08-12 10:08:00|18495.9|18375.9|18497.49|18377.49|18497.49|18377.49|18495.87|18375.87|8
1628762890000|2021-08-12 10:08:10|18497.11|18377.11|18493.58|18373.58|18497.11|18377.11|18493.58|18373.58|10
1628762900000|2021-08-12 10:08:20|18493.17|18373.17|18490.05|18370.05|18493.17|18373.17|18490.05|18370.05|10
1628762910000|2021-08-12 10:08:30|18489.33|18369.33|18484.2|18364.2|18489.33|18369.33|18483.67|18363.67|9
1628762920000|2021-08-12 10:08:40|18484.13|18364.13|18477.02|18357.02|18484.13|18364.13|18477.02|18357.02|10
1628762930000|2021-08-12 10:08:50|18476.53|18356.53|18475.63|18355.63|18476.53|18356.53|18474.95|18354.95|9
1628762940000|2021-08-12 10:09:00|18475.72|18355.72|18481.08|18361.08|18481.58|18361.58|18475.72|18355.72|10
1628762950000|2021-08-12 10:09:10|18480.97|18360.97|18483.57|18363.57|18483.57|18363.57|18479.84|18359.84|9
1628762960000|2021-08-12 10:09:20|18483.76|18363.76|18483.14|18363.14|18483.76|18363.76|18483.14|18363.14|9
1628762970000|2021-08-12 10:09:30|18482.99|18362.99|18483.37|18363.37|18483.45|18363.45|18482.95|18362.95|10
1628762980000|2021-08-12 10:09:40|18483.56|18363.56|18487.14|18367.14|18487.2|18367.2|18483.56|18363.56|9
1628762990000|2021-08-12 10:09:50|18487.19|18367.19|18489.36|18369.36|18491.07|18371.07|18487.19|18367.19|10
1628763000000|2021-08-12 10:10:00|18490.79|18370.79|18491.69|18371.69|18491.96|18371.96|18490.79|18370.79|10
1628763010000|2021-08-12 10:10:10|18492.05|18372.05|18493.65|18373.65|18493.75|18373.75|18492.05|18372.05|10
1628763020000|2021-08-12 10:10:20|18493.72|18373.72|18491.92|18371.92|18493.72|18373.72|18490.9|18370.9|10
1628763030000|2021-08-12 10:10:30|18492.16|18372.16|18493.58|18373.58|18493.58|18373.58|18491.5|18371.5|10
1628763040000|2021-08-12 10:10:40|18493.54|18373.54|18497.33|18377.33|18497.33|18377.33|18493.54|18373.54|10
1628763050000|2021-08-12 10:10:50|18497.19|18377.19|18494.02|18374.02|18497.37|18377.37|18494.02|18374.02|10
1628763060000|2021-08-12 10:11:00|18493.71|18373.71|18490.69|18370.69|18494.06|18374.06|18490.63|18370.63|10
1628763070000|2021-08-12 10:11:10|18490.98|18370.98|18490.09|18370.09|18491.03|18371.03|18489.86|18369.86|10
1628763080000|2021-08-12 10:11:20|18490.15|18370.15|18491.24|18371.24|18491.57|18371.57|18490.01|18370.01|10
1628763090000|2021-08-12 10:11:30|18489.98|18369.98|18490.36|18370.36|18491.8|18371.8|18489.98|18369.98|9
1628763100000|2021-08-12 10:11:40|18491.38|18371.38|18489.85|18369.85|18491.38|18371.38|18489.85|18369.85|9
1628763110000|2021-08-12 10:11:50|18489.98|18369.98|18491.85|18371.85|18493|18373|18489.98|18369.98|10
1628763120000|2021-08-12 10:12:00|18491.44|18371.44|18491.58|18371.58|18492.51|18372.51|18490.06|18370.06|10
1628763130000|2021-08-12 10:12:10|18491.67|18371.67|18490.74|18370.74|18491.98|18371.98|18490.48|18370.48|10
1628763140000|2021-08-12 10:12:20|18490.85|18370.85|18489.9|18369.9|18491.85|18371.85|18489.9|18369.9|9
1628763150000|2021-08-12 10:12:30|18489.56|18369.56|18491.31|18371.31|18491.31|18371.31|18489.35|18369.35|10
1628763160000|2021-08-12 10:12:40|18491.18|18371.18|18491.85|18371.85|18492.04|18372.04|18490.49|18370.49|9
1628763170000|2021-08-12 10:12:50|18490.57|18370.57|18491.09|18371.09|18491.09|18371.09|18490.23|18370.23|10
1628763180000|2021-08-12 10:13:00|18491.32|18371.32|18492.03|18372.03|18492.48|18372.48|18491.26|18371.26|8
1628763190000|2021-08-12 10:13:10|18492.01|18372.01|18493.39|18373.39|18493.8|18373.8|18492.01|18372.01|10
1628763200000|2021-08-12 10:13:20|18493.95|18373.95|18494.83|18374.83|18495.58|18375.58|18493.85|18373.85|10
1628763210000|2021-08-12 10:13:30|18494.81|18374.81|18490.81|18370.81|18494.81|18374.81|18489.36|18369.36|10
1628763220000|2021-08-12 10:13:40|18490.82|18370.82|18490|18370|18490.82|18370.82|18490|18370|8
1628763230000|2021-08-12 10:13:50|18488.38|18368.38|18488.07|18368.07|18488.38|18368.38|18487.88|18367.88|8
1628763240000|2021-08-12 10:14:00|18489.01|18369.01|18491.34|18371.34|18491.34|18371.34|18488.59|18368.59|10
1628763250000|2021-08-12 10:14:10|18491.23|18371.23|18493.42|18373.42|18493.42|18373.42|18490.98|18370.98|10
1628763260000|2021-08-12 10:14:20|18493.28|18373.28|18500.96|18380.96|18501.33|18381.33|18493.17|18373.17|10
1628763270000|2021-08-12 10:14:30|18501.22|18381.22|18505.16|18385.16|18505.91|18385.91|18501.22|18381.22|10
1628763280000|2021-08-12 10:14:40|18505.75|18385.75|18509.31|18389.31|18509.31|18389.31|18505.75|18385.75|10
1628763290000|2021-08-12 10:14:50|18512.51|18392.51|18517.15|18397.15|18517.15|18397.15|18512.51|18392.51|10
1628763300000|2021-08-12 10:15:00|18517.21|18397.21|18521.81|18401.81|18521.81|18401.81|18515.27|18395.27|10
1628763310000|2021-08-12 10:15:10|18523.18|18403.18|18519.2|18399.2|18523.44|18403.44|18519.2|18399.2|10
1628763320000|2021-08-12 10:15:20|18519.11|18399.11|18526.74|18406.74|18526.74|18406.74|18518.01|18398.01|9
1628763330000|2021-08-12 10:15:30|18527.56|18407.56|18529.11|18409.11|18529.32|18409.32|18527.56|18407.56|10
1628763340000|2021-08-12 10:15:40|18529.22|18409.22|18537.46|18417.46|18537.46|18417.46|18529.22|18409.22|10
1628763350000|2021-08-12 10:15:50|18538.79|18418.79|18547.29|18427.29|18547.29|18427.29|18538.58|18418.58|10
1628763360000|2021-08-12 10:16:00|18549.16|18429.16|18552.78|18432.78|18555.28|18435.28|18549.16|18429.16|10
1628763370000|2021-08-12 10:16:10|18553.07|18433.07|18548.3|18428.3|18553.07|18433.07|18548.3|18428.3|10
1628763380000|2021-08-12 10:16:20|18548.26|18428.26|18549.9|18429.9|18550.82|18430.82|18548.26|18428.26|10
1628763390000|2021-08-12 10:16:30|18548.41|18428.41|18546.64|18426.64|18548.41|18428.41|18546.6|18426.6|9
1628763400000|2021-08-12 10:16:40|18546.33|18426.33|18547.11|18427.11|18547.11|18427.11|18545.56|18425.56|10
1628763410000|2021-08-12 10:16:50|18548.64|18428.64|18551.49|18431.49|18552.57|18432.57|18548.64|18428.64|10
1628763420000|2021-08-12 10:17:00|18551.5|18431.5|18549.07|18429.07|18551.5|18431.5|18549.07|18429.07|10
1628763430000|2021-08-12 10:17:10|18549.09|18429.09|18546.01|18426.01|18550.18|18430.18|18544.79|18424.79|10
1628763440000|2021-08-12 10:17:20|18546.5|18426.5|18548.1|18428.1|18548.1|18428.1|18543.98|18423.98|10
1628763450000|2021-08-12 10:17:30|18548.2|18428.2|18558.05|18438.05|18558.05|18438.05|18548.2|18428.2|10
1628763460000|2021-08-12 10:17:40|18560.52|18440.52|18566.32|18446.32|18566.32|18446.32|18560.52|18440.52|10
1628763470000|2021-08-12 10:17:50|18567.34|18447.34|18568.41|18448.41|18570.39|18450.39|18567.34|18447.34|10
1628763480000|2021-08-12 10:18:00|18565.78|18445.78|18555.54|18435.54|18565.78|18445.78|18555.54|18435.54|10
1628763490000|2021-08-12 10:18:10|18555|18435|18552.52|18432.52|18555|18435|18552.52|18432.52|10
1628763500000|2021-08-12 10:18:20|18552.72|18432.72|18550.74|18430.74|18553.49|18433.49|18550.74|18430.74|10
1628763510000|2021-08-12 10:18:30|18550.32|18430.32|18548.6|18428.6|18550.32|18430.32|18548.12|18428.12|10
1628763520000|2021-08-12 10:18:40|18548.18|18428.18|18551.03|18431.03|18552.01|18432.01|18548.18|18428.18|10
1628763530000|2021-08-12 10:18:50|18550.9|18430.9|18551.54|18431.54|18552.31|18432.31|18550.88|18430.88|10
1628763540000|2021-08-12 10:19:00|18549.82|18429.82|18550.36|18430.36|18550.36|18430.36|18547.07|18427.07|10
1628763550000|2021-08-12 10:19:10|18549.94|18429.94|18548.38|18428.38|18549.94|18429.94|18547.3|18427.3|10
1628763560000|2021-08-12 10:19:20|18547.08|18427.08|18546.13|18426.13|18547.08|18427.08|18545.26|18425.26|10
1628763570000|2021-08-12 10:19:30|18546.14|18426.14|18547.58|18427.58|18547.69|18427.69|18546.14|18426.14|10
1628763580000|2021-08-12 10:19:40|18547.88|18427.88|18550.12|18430.12|18551.26|18431.26|18547.73|18427.73|10
1628763590000|2021-08-12 10:19:50|18550.08|18430.08|18549.5|18429.5|18550.08|18430.08|18549.43|18429.43|9
1628763600000|2021-08-12 10:20:00|18549.44|18429.44|18549.01|18429.01|18550.67|18430.67|18548.52|18428.52|10
1628763610000|2021-08-12 10:20:10|18548.58|18428.58|18547.07|18427.07|18549.16|18429.16|18547.07|18427.07|10
1628763620000|2021-08-12 10:20:20|18547.17|18427.17|18545.34|18425.34|18547.17|18427.17|18544.73|18424.73|10
1628763630000|2021-08-12 10:20:30|18545.24|18425.24|18546.11|18426.11|18546.11|18426.11|18544.45|18424.45|9
1628763640000|2021-08-12 10:20:40|18544.99|18424.99|18541.62|18421.62|18544.99|18424.99|18541.62|18421.62|10
1628763650000|2021-08-12 10:20:50|18541.07|18421.07|18540.88|18420.88|18542.15|18422.15|18540.88|18420.88|9
1628763660000|2021-08-12 10:21:00|18540.87|18420.87|18537.59|18417.59|18540.87|18420.87|18537.59|18417.59|10
1628763670000|2021-08-12 10:21:10|18537.76|18417.76|18535.06|18415.06|18538.86|18418.86|18535.06|18415.06|10
1628763680000|2021-08-12 10:21:20|18534.73|18414.73|18533.02|18413.02|18535.42|18415.42|18533.02|18413.02|10
1628763690000|2021-08-12 10:21:30|18534.12|18414.12|18536.12|18416.12|18536.12|18416.12|18534.12|18414.12|9
1628763700000|2021-08-12 10:21:40|18534.35|18414.35|18531.1|18411.1|18535.14|18415.14|18531.1|18411.1|10
1628763710000|2021-08-12 10:21:50|18531.05|18411.05|18529.23|18409.23|18531.37|18411.37|18529.23|18409.23|10
1628763720000|2021-08-12 10:22:00|18527.33|18407.33|18522|18402|18527.33|18407.33|18522|18402|10
1628763730000|2021-08-12 10:22:10|18521.38|18401.38|18521.8|18401.8|18522.81|18402.81|18520.97|18400.97|10
1628763740000|2021-08-12 10:22:20|18521.3|18401.3|18520.27|18400.27|18521.38|18401.38|18519.88|18399.88|9
1628763750000|2021-08-12 10:22:30|18520.47|18400.47|18521.39|18401.39|18522.11|18402.11|18519.37|18399.37|10
1628763760000|2021-08-12 10:22:40|18522.12|18402.12|18525.63|18405.63|18525.63|18405.63|18522.12|18402.12|10
1628763770000|2021-08-12 10:22:50|18525.55|18405.55|18524.13|18404.13|18526.59|18406.59|18524.11|18404.11|9
1628763780000|2021-08-12 10:23:00|18523.76|18403.76|18517.14|18397.14|18523.76|18403.76|18517.14|18397.14|10
1628763790000|2021-08-12 10:23:10|18517.23|18397.23|18513.07|18393.07|18517.34|18397.34|18513.07|18393.07|10
1628763800000|2021-08-12 10:23:20|18513.48|18393.48|18511.63|18391.63|18513.48|18393.48|18511.63|18391.63|10
1628763810000|2021-08-12 10:23:30|18511.72|18391.72|18511.07|18391.07|18511.72|18391.72|18510.82|18390.82|9
1628763820000|2021-08-12 10:23:40|18510.48|18390.48|18511.44|18391.44|18511.45|18391.45|18510.4|18390.4|9
1628763830000|2021-08-12 10:23:50|18512.27|18392.27|18509.52|18389.52|18512.27|18392.27|18509.48|18389.48|10
1628763840000|2021-08-12 10:24:00|18509.09|18389.09|18508.43|18388.43|18509.09|18389.09|18507.85|18387.85|10
1628763850000|2021-08-12 10:24:10|18508.25|18388.25|18508.61|18388.61|18509.6|18389.6|18508.25|18388.25|9
1628763860000|2021-08-12 10:24:20|18508.77|18388.77|18509.62|18389.62|18510.21|18390.21|18508.77|18388.77|10
1628763870000|2021-08-12 10:24:30|18509.76|18389.76|18505.88|18385.88|18509.76|18389.76|18505.88|18385.88|10
1628763880000|2021-08-12 10:24:40|18505.95|18385.95|18505.55|18385.55|18506.78|18386.78|18505.55|18385.55|9
1628763890000|2021-08-12 10:24:50|18505.64|18385.64|18499.73|18379.73|18505.64|18385.64|18499.73|18379.73|10
1628763900000|2021-08-12 10:25:00|18499.83|18379.83|18501.37|18381.37|18501.37|18381.37|18499.71|18379.71|10
1628763910000|2021-08-12 10:25:10|18500.39|18380.39|18499.3|18379.3|18502.21|18382.21|18498.78|18378.78|10
1628763920000|2021-08-12 10:25:20|18499.53|18379.53|18495.74|18375.74|18499.53|18379.53|18495.14|18375.14|9
1628763930000|2021-08-12 10:25:30|18495.42|18375.42|18490.53|18370.53|18496.28|18376.28|18490.53|18370.53|10
1628763940000|2021-08-12 10:25:40|18490.02|18370.02|18483.76|18363.76|18490.02|18370.02|18483.54|18363.54|10
1628763950000|2021-08-12 10:25:50|18483.84|18363.84|18482.69|18362.69|18485.04|18365.04|18482.61|18362.61|10
1628763960000|2021-08-12 10:26:00|18482.97|18362.97|18483.65|18363.65|18483.68|18363.68|18482.72|18362.72|9
1628763970000|2021-08-12 10:26:10|18484.08|18364.08|18486.98|18366.98|18486.98|18366.98|18484.08|18364.08|10
1628763980000|2021-08-12 10:26:20|18487.15|18367.15|18490.01|18370.01|18490.01|18370.01|18487|18367|10
1628763990000|2021-08-12 10:26:30|18490.43|18370.43|18497.47|18377.47|18497.47|18377.47|18490.43|18370.43|10
1628764000000|2021-08-12 10:26:40|18497.9|18377.9|18499.02|18379.02|18499.7|18379.7|18497.9|18377.9|10
1628764010000|2021-08-12 10:26:50|18499.27|18379.27|18498.63|18378.63|18500.22|18380.22|18498.36|18378.36|10
1628764020000|2021-08-12 10:27:00|18498.12|18378.12|18492.58|18372.58|18498.12|18378.12|18492.58|18372.58|10
1628764030000|2021-08-12 10:27:10|18492.14|18372.14|18495.41|18375.41|18495.41|18375.41|18491.92|18371.92|10
1628764040000|2021-08-12 10:27:20|18496.48|18376.48|18496.87|18376.87|18497.32|18377.32|18495.17|18375.17|10
1628764050000|2021-08-12 10:27:30|18497.08|18377.08|18498.59|18378.59|18499.01|18379.01|18497.08|18377.08|10
1628764060000|2021-08-12 10:27:40|18498.54|18378.54|18499.79|18379.79|18499.79|18379.79|18498.36|18378.36|10
1628764070000|2021-08-12 10:27:50|18500.06|18380.06|18500.68|18380.68|18500.69|18380.69|18498.99|18378.99|10
1628764080000|2021-08-12 10:28:00|18500.57|18380.57|18497.98|18377.98|18501.67|18381.67|18497.98|18377.98|10
1628764090000|2021-08-12 10:28:10|18499.02|18379.02|18500.21|18380.21|18500.57|18380.57|18498.16|18378.16|9
1628764100000|2021-08-12 10:28:20|18499.7|18379.7|18503.74|18383.74|18503.74|18383.74|18499.7|18379.7|10
1628764110000|2021-08-12 10:28:30|18504.43|18384.43|18502.31|18382.31|18504.49|18384.49|18502.31|18382.31|10
1628764120000|2021-08-12 10:28:40|18503.35|18383.35|18503.26|18383.26|18503.44|18383.44|18502.56|18382.56|10
1628764130000|2021-08-12 10:28:50|18503.11|18383.11|18502.97|18382.97|18503.34|18383.34|18502.55|18382.55|10
1628764140000|2021-08-12 10:29:00|18502.93|18382.93|18503.12|18383.12|18504.32|18384.32|18502.93|18382.93|10
1628764150000|2021-08-12 10:29:10|18503|18383|18502.99|18382.99|18503.06|18383.06|18502.46|18382.46|10
1628764160000|2021-08-12 10:29:20|18503.2|18383.2|18503.85|18383.85|18504|18384|18503.2|18383.2|10
1628764170000|2021-08-12 10:29:30|18503.84|18383.84|18503.15|18383.15|18503.84|18383.84|18502.24|18382.24|9
1628764180000|2021-08-12 10:29:40|18502.86|18382.86|18501.67|18381.67|18503.4|18383.4|18501.67|18381.67|10
1628764190000|2021-08-12 10:29:50|18502.94|18382.94|18503.43|18383.43|18504.11|18384.11|18502.8|18382.8|10
1628764200000|2021-08-12 10:30:00|18503.42|18383.42|18504.59|18384.59|18506.03|18386.03|18503.42|18383.42|10
1628764210000|2021-08-12 10:30:10|18505.72|18385.72|18504.12|18384.12|18505.94|18385.94|18502.28|18382.28|10
1628764220000|2021-08-12 10:30:20|18504.52|18384.52|18505.89|18385.89|18505.89|18385.89|18503.2|18383.2|10
1628764230000|2021-08-12 10:30:30|18506.28|18386.28|18505.3|18385.3|18506.28|18386.28|18504.52|18384.52|10
1628764240000|2021-08-12 10:30:40|18504.82|18384.82|18502.54|18382.54|18504.82|18384.82|18502.38|18382.38|10
1628764250000|2021-08-12 10:30:50|18502.36|18382.36|18504.74|18384.74|18504.74|18384.74|18502.36|18382.36|10
1628764260000|2021-08-12 10:31:00|18504.7|18384.7|18505.62|18385.62|18505.84|18385.84|18504.7|18384.7|10
1628764270000|2021-08-12 10:31:10|18506.56|18386.56|18505.68|18385.68|18507.86|18387.86|18505.68|18385.68|10
1628764280000|2021-08-12 10:31:20|18507.09|18387.09|18507.21|18387.21|18507.22|18387.22|18506.7|18386.7|10
1628764290000|2021-08-12 10:31:30|18507.1|18387.1|18503.13|18383.13|18507.19|18387.19|18503.13|18383.13|10
1628764300000|2021-08-12 10:31:40|18503.21|18383.21|18503.45|18383.45|18503.45|18383.45|18502.12|18382.12|10
1628764310000|2021-08-12 10:31:50|18503.32|18383.32|18502.69|18382.69|18503.51|18383.51|18502.69|18382.69|10
1628764320000|2021-08-12 10:32:00|18502.67|18382.67|18495.87|18375.87|18502.67|18382.67|18495.87|18375.87|10
1628764330000|2021-08-12 10:32:10|18495.33|18375.33|18495.03|18375.03|18495.69|18375.69|18495|18375|10
1628764340000|2021-08-12 10:32:20|18494.25|18374.25|18489|18369|18494.25|18374.25|18489|18369|10
1628764350000|2021-08-12 10:32:30|18489.27|18369.27|18488.54|18368.54|18489.27|18369.27|18488.06|18368.06|10
1628764360000|2021-08-12 10:32:40|18488.59|18368.59|18488.26|18368.26|18488.93|18368.93|18488.26|18368.26|10
1628764370000|2021-08-12 10:32:50|18488.27|18368.27|18485.03|18365.03|18488.27|18368.27|18485.03|18365.03|10
1628764380000|2021-08-12 10:33:00|18484.61|18364.61|18482.83|18362.83|18484.61|18364.61|18482.83|18362.83|10
1628764390000|2021-08-12 10:33:10|18482.82|18362.82|18480.34|18360.34|18483.71|18363.71|18480.34|18360.34|10
1628764400000|2021-08-12 10:33:20|18480|18360|18481.16|18361.16|18481.16|18361.16|18479.62|18359.62|10
1628764410000|2021-08-12 10:33:30|18481.13|18361.13|18476.97|18356.97|18481.13|18361.13|18476.97|18356.97|10
1628764420000|2021-08-12 10:33:40|18476.28|18356.28|18475.64|18355.64|18476.63|18356.63|18475.4|18355.4|9
1628764430000|2021-08-12 10:33:50|18476|18356|18478.74|18358.74|18478.74|18358.74|18475.69|18355.69|10
1628764440000|2021-08-12 10:34:00|18480.1|18360.1|18482.93|18362.93|18482.93|18362.93|18480.04|18360.04|10
1628764450000|2021-08-12 10:34:10|18483.71|18363.71|18483.46|18363.46|18484.09|18364.09|18482.27|18362.27|10
1628764460000|2021-08-12 10:34:20|18483.24|18363.24|18480.04|18360.04|18483.24|18363.24|18480.04|18360.04|9
1628764470000|2021-08-12 10:34:30|18479.98|18359.98|18476.73|18356.73|18480.02|18360.02|18476.73|18356.73|10
1628764480000|2021-08-12 10:34:40|18476.55|18356.55|18474.66|18354.66|18477.79|18357.79|18474.66|18354.66|10
1628764490000|2021-08-12 10:34:50|18474.07|18354.07|18471.44|18351.44|18474.07|18354.07|18471.44|18351.44|10
1628764500000|2021-08-12 10:35:00|18472.35|18352.35|18470.09|18350.09|18472.46|18352.46|18470.09|18350.09|10
1628764510000|2021-08-12 10:35:10|18469.14|18349.14|18463.68|18343.68|18469.14|18349.14|18463.68|18343.68|10
1628764520000|2021-08-12 10:35:20|18463.46|18343.46|18462.5|18342.5|18463.97|18343.97|18462.5|18342.5|10
1628764530000|2021-08-12 10:35:30|18462.51|18342.51|18460.24|18340.24|18462.51|18342.51|18460.24|18340.24|10
1628764540000|2021-08-12 10:35:40|18460.25|18340.25|18460.17|18340.17|18460.61|18340.61|18459.84|18339.84|10
1628764550000|2021-08-12 10:35:50|18460.37|18340.37|18460.4|18340.4|18460.48|18340.48|18459.66|18339.66|10
1628764560000|2021-08-12 10:36:00|18461.7|18341.7|18460.97|18340.97|18462.44|18342.44|18460.97|18340.97|9
1628764570000|2021-08-12 10:36:10|18461.22|18341.22|18456.67|18336.67|18461.22|18341.22|18456.67|18336.67|10
1628764580000|2021-08-12 10:36:20|18456.31|18336.31|18456.56|18336.56|18457.14|18337.14|18456.31|18336.31|10
1628764590000|2021-08-12 10:36:30|18456.86|18336.86|18459.39|18339.39|18459.53|18339.53|18456.71|18336.71|10
1628764600000|2021-08-12 10:36:40|18460.96|18340.96|18463.95|18343.95|18463.95|18343.95|18460.85|18340.85|10
1628764610000|2021-08-12 10:36:50|18464.21|18344.21|18464.91|18344.91|18467.76|18347.76|18464.21|18344.21|10
1628764620000|2021-08-12 10:37:00|18464.85|18344.85|18461.29|18341.29|18464.85|18344.85|18460.9|18340.9|9
1628764630000|2021-08-12 10:37:10|18461.69|18341.69|18463.08|18343.08|18463.58|18343.58|18461.69|18341.69|9
1628764640000|2021-08-12 10:37:20|18462.55|18342.55|18461.92|18341.92|18462.55|18342.55|18461.92|18341.92|10
1628764650000|2021-08-12 10:37:30|18461.86|18341.86|18460.12|18340.12|18461.86|18341.86|18460|18340|10
1628764660000|2021-08-12 10:37:40|18458.09|18338.09|18458.82|18338.82|18460.29|18340.29|18458.09|18338.09|10
1628764670000|2021-08-12 10:37:50|18458.77|18338.77|18458.86|18338.86|18459.95|18339.95|18458.33|18338.33|10
1628764680000|2021-08-12 10:38:00|18458.54|18338.54|18458.07|18338.07|18458.72|18338.72|18457.61|18337.61|10
1628764690000|2021-08-12 10:38:10|18457.77|18337.77|18458.6|18338.6|18459.58|18339.58|18457.4|18337.4|10
1628764700000|2021-08-12 10:38:20|18459.13|18339.13|18460.82|18340.82|18460.82|18340.82|18459|18339|9
1628764710000|2021-08-12 10:38:30|18460.21|18340.21|18462.52|18342.52|18462.52|18342.52|18460.21|18340.21|10
1628764720000|2021-08-12 10:38:40|18462.23|18342.23|18463.29|18343.29|18463.51|18343.51|18462.23|18342.23|10
1628764730000|2021-08-12 10:38:50|18463.76|18343.76|18467.54|18347.54|18467.54|18347.54|18463.68|18343.68|10
1628764740000|2021-08-12 10:39:00|18469.02|18349.02|18468.48|18348.48|18469.02|18349.02|18468.48|18348.48|10
1628764750000|2021-08-12 10:39:10|18468.44|18348.44|18464.12|18344.12|18468.44|18348.44|18464.12|18344.12|10
1628764760000|2021-08-12 10:39:20|18464.62|18344.62|18459.35|18339.35|18464.62|18344.62|18459.35|18339.35|10
1628764770000|2021-08-12 10:39:30|18459.47|18339.47|18455.85|18335.85|18459.47|18339.47|18455.49|18335.49|10
1628764780000|2021-08-12 10:39:40|18454.77|18334.77|18452.29|18332.29|18454.77|18334.77|18451.59|18331.59|10
1628764790000|2021-08-12 10:39:50|18451.15|18331.15|18454.13|18334.13|18454.13|18334.13|18450.77|18330.77|10
1628764800000|2021-08-12 10:40:00|18453.98|18333.98|18450.94|18330.94|18453.98|18333.98|18450.94|18330.94|10
1628764810000|2021-08-12 10:40:10|18450.86|18330.86|18451.29|18331.29|18452.52|18332.52|18450.27|18330.27|10
1628764820000|2021-08-12 10:40:20|18454.04|18334.04|18457.18|18337.18|18457.19|18337.19|18454.04|18334.04|10
1628764830000|2021-08-12 10:40:30|18457.25|18337.25|18459.61|18339.61|18459.61|18339.61|18457.18|18337.18|10
1628764840000|2021-08-12 10:40:40|18460.19|18340.19|18462.95|18342.95|18462.95|18342.95|18460.15|18340.15|10
1628764850000|2021-08-12 10:40:50|18463.43|18343.43|18461.94|18341.94|18463.66|18343.66|18461.29|18341.29|10
1628764860000|2021-08-12 10:41:00|18462.5|18342.5|18462.61|18342.61|18463.26|18343.26|18462.26|18342.26|10
1628764870000|2021-08-12 10:41:10|18463.05|18343.05|18465.85|18345.85|18466.29|18346.29|18462.95|18342.95|10
1628764880000|2021-08-12 10:41:20|18466.37|18346.37|18464.88|18344.88|18467.34|18347.34|18464.78|18344.78|10
1628764890000|2021-08-12 10:41:30|18464.43|18344.43|18460.86|18340.86|18464.43|18344.43|18460.8|18340.8|10
1628764900000|2021-08-12 10:41:40|18460.52|18340.52|18461.34|18341.34|18461.59|18341.59|18459.99|18339.99|9
1628764910000|2021-08-12 10:41:50|18461.65|18341.65|18463.92|18343.92|18463.92|18343.92|18461.65|18341.65|10
1628764920000|2021-08-12 10:42:00|18464.39|18344.39|18463.24|18343.24|18465.05|18345.05|18463.24|18343.24|10
1628764930000|2021-08-12 10:42:10|18462.64|18342.64|18460.73|18340.73|18462.64|18342.64|18460.73|18340.73|9
1628764940000|2021-08-12 10:42:20|18460.79|18340.79|18461.84|18341.84|18462.21|18342.21|18460.69|18340.69|10
1628764950000|2021-08-12 10:42:30|18461.79|18341.79|18461.59|18341.59|18461.84|18341.84|18460.3|18340.3|10
1628764960000|2021-08-12 10:42:40|18461.76|18341.76|18463.03|18343.03|18463.07|18343.07|18461.76|18341.76|10
1628764970000|2021-08-12 10:42:50|18463.35|18343.35|18463.47|18343.47|18463.76|18343.76|18462.93|18342.93|10
1628764980000|2021-08-12 10:43:00|18463.56|18343.56|18464.39|18344.39|18464.39|18344.39|18463.28|18343.28|10
1628764990000|2021-08-12 10:43:10|18464.02|18344.02|18464.57|18344.57|18464.57|18344.57|18463.72|18343.72|10
1628765000000|2021-08-12 10:43:20|18464.36|18344.36|18463.05|18343.05|18464.36|18344.36|18463.04|18343.04|10
1628765010000|2021-08-12 10:43:30|18462.98|18342.98|18462.41|18342.41|18463.88|18343.88|18462.2|18342.2|10
1628765020000|2021-08-12 10:43:40|18462.12|18342.12|18461.19|18341.19|18462.12|18342.12|18461.15|18341.15|9
1628765030000|2021-08-12 10:43:50|18460.94|18340.94|18461.25|18341.25|18462.49|18342.49|18460.86|18340.86|10
1628765040000|2021-08-12 10:44:00|18461.11|18341.11|18460.89|18340.89|18461.41|18341.41|18460.89|18340.89|8
1628765050000|2021-08-12 10:44:10|18461.67|18341.67|18463.11|18343.11|18463.25|18343.25|18461.67|18341.67|9
1628765060000|2021-08-12 10:44:20|18462.31|18342.31|18461.13|18341.13|18462.31|18342.31|18461.02|18341.02|9
1628765070000|2021-08-12 10:44:30|18460.75|18340.75|18456.87|18336.87|18460.98|18340.98|18456.71|18336.71|10
1628765080000|2021-08-12 10:44:40|18456.93|18336.93|18456.26|18336.26|18457.42|18337.42|18456.14|18336.14|10
1628765090000|2021-08-12 10:44:50|18456.05|18336.05|18452.88|18332.88|18456.05|18336.05|18452.88|18332.88|10
1628765100000|2021-08-12 10:45:00|18452.73|18332.73|18453.69|18333.69|18453.69|18333.69|18452.73|18332.73|10
1628765110000|2021-08-12 10:45:10|18453.88|18333.88|18453.84|18333.84|18453.88|18333.88|18452.12|18332.12|10
1628765120000|2021-08-12 10:45:20|18453.67|18333.67|18451.93|18331.93|18454.5|18334.5|18450.2|18330.2|10
1628765130000|2021-08-12 10:45:30|18451.98|18331.98|18447.92|18327.92|18451.98|18331.98|18447.92|18327.92|10
1628765140000|2021-08-12 10:45:40|18447.04|18327.04|18450.01|18330.01|18450.01|18330.01|18446.48|18326.48|10
1628765150000|2021-08-12 10:45:50|18450.12|18330.12|18451.66|18331.66|18452.47|18332.47|18450.12|18330.12|10
1628765160000|2021-08-12 10:46:00|18450.98|18330.98|18450.27|18330.27|18450.98|18330.98|18448.58|18328.58|10
1628765170000|2021-08-12 10:46:10|18450.04|18330.04|18451.75|18331.75|18451.79|18331.79|18450.04|18330.04|10
1628765180000|2021-08-12 10:46:20|18451.52|18331.52|18452.09|18332.09|18452.09|18332.09|18451.13|18331.13|9
1628765190000|2021-08-12 10:46:30|18451.79|18331.79|18453.99|18333.99|18454.13|18334.13|18451.79|18331.79|9
1628765200000|2021-08-12 10:46:40|18454.03|18334.03|18455.46|18335.46|18455.46|18335.46|18454.03|18334.03|9
1628765210000|2021-08-12 10:46:50|18456.11|18336.11|18458.67|18338.67|18458.67|18338.67|18456.11|18336.11|8
1628765220000|2021-08-12 10:47:00|18459.34|18339.34|18457.87|18337.87|18459.34|18339.34|18457.87|18337.87|10
1628765230000|2021-08-12 10:47:10|18457.76|18337.76|18454.61|18334.61|18457.76|18337.76|18454.61|18334.61|10
1628765240000|2021-08-12 10:47:20|18455.07|18335.07|18454.64|18334.64|18455.52|18335.52|18454.64|18334.64|10
1628765250000|2021-08-12 10:47:30|18454.46|18334.46|18453.9|18333.9|18454.88|18334.88|18453.9|18333.9|10
1628765260000|2021-08-12 10:47:40|18455.13|18335.13|18455.55|18335.55|18455.92|18335.92|18455.13|18335.13|9
1628765270000|2021-08-12 10:47:50|18455.53|18335.53|18458|18338|18458|18338|18455.53|18335.53|10
1628765280000|2021-08-12 10:48:00|18456.7|18336.7|18459.37|18339.37|18459.37|18339.37|18456.7|18336.7|10
1628765290000|2021-08-12 10:48:10|18459.46|18339.46|18460.66|18340.66|18460.66|18340.66|18459|18339|9
1628765300000|2021-08-12 10:48:20|18460.9|18340.9|18459.4|18339.4|18460.9|18340.9|18459.07|18339.07|10
1628765310000|2021-08-12 10:48:30|18458.41|18338.41|18462.67|18342.67|18462.67|18342.67|18458.41|18338.41|10
1628765320000|2021-08-12 10:48:40|18462.78|18342.78|18462.31|18342.31|18463.43|18343.43|18462.31|18342.31|9
1628765330000|2021-08-12 10:48:50|18462.26|18342.26|18462.19|18342.19|18462.58|18342.58|18462.19|18342.19|9
1628765340000|2021-08-12 10:49:00|18462.09|18342.09|18462.73|18342.73|18464.23|18344.23|18461.91|18341.91|10
1628765350000|2021-08-12 10:49:10|18463.09|18343.09|18463.02|18343.02|18463.27|18343.27|18462.07|18342.07|10
1628765360000|2021-08-12 10:49:20|18463.13|18343.13|18461.99|18341.99|18463.35|18343.35|18461.99|18341.99|10
1628765370000|2021-08-12 10:49:30|18461.95|18341.95|18463.49|18343.49|18463.49|18343.49|18461.75|18341.75|10
1628765380000|2021-08-12 10:49:40|18464.12|18344.12|18465.65|18345.65|18465.77|18345.77|18464.12|18344.12|9
1628765390000|2021-08-12 10:49:50|18464.55|18344.55|18462.64|18342.64|18465.08|18345.08|18462.64|18342.64|10
1628765400000|2021-08-12 10:50:00|18461.8|18341.8|18463|18343|18463.25|18343.25|18461.73|18341.73|10
1628765410000|2021-08-12 10:50:10|18463.18|18343.18|18466.02|18346.02|18466.19|18346.19|18463.18|18343.18|10
1628765420000|2021-08-12 10:50:20|18466.13|18346.13|18470.76|18350.76|18470.76|18350.76|18466.13|18346.13|10
1628765430000|2021-08-12 10:50:30|18470.8|18350.8|18475.78|18355.78|18475.78|18355.78|18470.59|18350.59|10
1628765440000|2021-08-12 10:50:40|18475.83|18355.83|18477.23|18357.23|18477.49|18357.49|18475.83|18355.83|10
1628765450000|2021-08-12 10:50:50|18477.16|18357.16|18480.83|18360.83|18480.9|18360.9|18477.16|18357.16|10
1628765460000|2021-08-12 10:51:00|18480.68|18360.68|18478.18|18358.18|18480.68|18360.68|18478.18|18358.18|10
1628765470000|2021-08-12 10:51:10|18478.16|18358.16|18478.17|18358.17|18478.42|18358.42|18477.6|18357.6|8
1628765480000|2021-08-12 10:51:20|18478.1|18358.1|18479.65|18359.65|18479.65|18359.65|18477.8|18357.8|10
1628765490000|2021-08-12 10:51:30|18479.61|18359.61|18475.8|18355.8|18479.61|18359.61|18475.55|18355.55|9
1628765500000|2021-08-12 10:51:40|18476.44|18356.44|18479.04|18359.04|18479.27|18359.27|18476.44|18356.44|10
1628765510000|2021-08-12 10:51:50|18479.33|18359.33|18479.88|18359.88|18479.88|18359.88|18478.02|18358.02|10
1628765520000|2021-08-12 10:52:00|18478.61|18358.61|18474.7|18354.7|18479.51|18359.51|18474.7|18354.7|10
1628765530000|2021-08-12 10:52:10|18473.77|18353.77|18474.01|18354.01|18474.01|18354.01|18472.32|18352.32|10
1628765540000|2021-08-12 10:52:20|18473.86|18353.86|18474.37|18354.37|18474.41|18354.41|18473.86|18353.86|10
1628765550000|2021-08-12 10:52:30|18474.54|18354.54|18470.66|18350.66|18475.02|18355.02|18470.66|18350.66|10
1628765560000|2021-08-12 10:52:40|18470.32|18350.32|18471.1|18351.1|18471.16|18351.16|18470.31|18350.31|9
1628765570000|2021-08-12 10:52:50|18470.66|18350.66|18471.58|18351.58|18471.93|18351.93|18470.59|18350.59|10
1628765580000|2021-08-12 10:53:00|18471.49|18351.49|18476.52|18356.52|18476.52|18356.52|18471.49|18351.49|9
1628765590000|2021-08-12 10:53:10|18476.35|18356.35|18479.68|18359.68|18479.93|18359.93|18476.35|18356.35|10
1628765600000|2021-08-12 10:53:20|18478.75|18358.75|18476.53|18356.53|18479.14|18359.14|18476.53|18356.53|10
1628765610000|2021-08-12 10:53:30|18476.86|18356.86|18474.37|18354.37|18476.86|18356.86|18474.04|18354.04|9
1628765620000|2021-08-12 10:53:40|18475.07|18355.07|18476.2|18356.2|18476.2|18356.2|18474.84|18354.84|9
1628765630000|2021-08-12 10:53:50|18475.93|18355.93|18477.3|18357.3|18478.17|18358.17|18475.93|18355.93|9
1628765640000|2021-08-12 10:54:00|18477.36|18357.36|18481.03|18361.03|18481.49|18361.49|18477.36|18357.36|9
1628765650000|2021-08-12 10:54:10|18481.35|18361.35|18479.02|18359.02|18481.38|18361.38|18479.02|18359.02|10
1628765660000|2021-08-12 10:54:20|18478.88|18358.88|18479.18|18359.18|18479.97|18359.97|18477.85|18357.85|9
1628765670000|2021-08-12 10:54:30|18477.81|18357.81|18477.59|18357.59|18477.81|18357.81|18475.79|18355.79|10
1628765680000|2021-08-12 10:54:40|18477.62|18357.62|18475.39|18355.39|18477.62|18357.62|18475.36|18355.36|9
1628765690000|2021-08-12 10:54:50|18473.57|18353.57|18467.74|18347.74|18473.57|18353.57|18467.74|18347.74|10
1628765700000|2021-08-12 10:55:00|18466.1|18346.1|18465.15|18345.15|18466.79|18346.79|18465.15|18345.15|10
1628765710000|2021-08-12 10:55:10|18465.55|18345.55|18464.33|18344.33|18465.55|18345.55|18463.53|18343.53|10
1628765720000|2021-08-12 10:55:20|18464.15|18344.15|18463.66|18343.66|18464.82|18344.82|18463.32|18343.32|10
1628765730000|2021-08-12 10:55:30|18463.51|18343.51|18460.36|18340.36|18463.51|18343.51|18460.21|18340.21|10
1628765740000|2021-08-12 10:55:40|18459.91|18339.91|18460.15|18340.15|18460.44|18340.44|18458.94|18338.94|9
1628765750000|2021-08-12 10:55:50|18460.53|18340.53|18460.07|18340.07|18460.54|18340.54|18460.07|18340.07|10
1628765760000|2021-08-12 10:56:00|18459.75|18339.75|18459.14|18339.14|18460.29|18340.29|18459.06|18339.06|9
1628765770000|2021-08-12 10:56:10|18459.11|18339.11|18460.14|18340.14|18460.19|18340.19|18458.14|18338.14|10
1628765780000|2021-08-12 10:56:20|18457.61|18337.61|18454.81|18334.81|18457.61|18337.61|18454.66|18334.66|10
1628765790000|2021-08-12 10:56:30|18454.73|18334.73|18456.26|18336.26|18456.27|18336.27|18454.73|18334.73|9
1628765800000|2021-08-12 10:56:40|18455.95|18335.95|18454.74|18334.74|18456.44|18336.44|18454.74|18334.74|9
1628765810000|2021-08-12 10:56:50|18454.55|18334.55|18453.56|18333.56|18454.55|18334.55|18452.84|18332.84|10
1628765820000|2021-08-12 10:57:00|18453.59|18333.59|18454|18334|18454.55|18334.55|18453.34|18333.34|10
1628765830000|2021-08-12 10:57:10|18453.82|18333.82|18455.36|18335.36|18455.46|18335.46|18453.82|18333.82|9
1628765840000|2021-08-12 10:57:20|18455.37|18335.37|18457.62|18337.62|18457.62|18337.62|18455.26|18335.26|10
1628765850000|2021-08-12 10:57:30|18457.98|18337.98|18461.21|18341.21|18461.21|18341.21|18457.98|18337.98|10
1628765860000|2021-08-12 10:57:40|18461.64|18341.64|18461.47|18341.47|18461.94|18341.94|18461.35|18341.35|10
1628765870000|2021-08-12 10:57:50|18460.33|18340.33|18462.24|18342.24|18463.79|18343.79|18460.33|18340.33|10
1628765880000|2021-08-12 10:58:00|18462.49|18342.49|18465.08|18345.08|18465.08|18345.08|18461.21|18341.21|10
1628765890000|2021-08-12 10:58:10|18465.15|18345.15|18467.31|18347.31|18467.69|18347.69|18465.15|18345.15|10
1628765900000|2021-08-12 10:58:20|18466.58|18346.58|18468.42|18348.42|18468.42|18348.42|18466.42|18346.42|10
1628765910000|2021-08-12 10:58:30|18468.5|18348.5|18468.89|18348.89|18469.37|18349.37|18468.5|18348.5|10
1628765920000|2021-08-12 10:58:40|18468.76|18348.76|18468.14|18348.14|18469.1|18349.1|18468.14|18348.14|10
1628765930000|2021-08-12 10:58:50|18468.21|18348.21|18469.48|18349.48|18469.54|18349.54|18468.21|18348.21|9
1628765940000|2021-08-12 10:59:00|18469.58|18349.58|18461.36|18341.36|18469.58|18349.58|18461.36|18341.36|10
1628765950000|2021-08-12 10:59:10|18461.02|18341.02|18453.5|18333.5|18461.02|18341.02|18452.21|18332.21|10
1628765960000|2021-08-12 10:59:20|18453.54|18333.54|18452.69|18332.69|18453.54|18333.54|18452.69|18332.69|9
1628765970000|2021-08-12 10:59:30|18452.37|18332.37|18449.06|18329.06|18452.37|18332.37|18449.06|18329.06|10
1628765980000|2021-08-12 10:59:40|18448.62|18328.62|18439.87|18319.87|18448.62|18328.62|18439.87|18319.87|9
1628765990000|2021-08-12 10:59:50|18439.82|18319.82|18439.73|18319.73|18440.37|18320.37|18439.02|18319.02|9
1628766000000|2021-08-12 11:00:00|18439.54|18319.54|18430.48|18310.48|18439.73|18319.73|18430.38|18310.38|10
1628766010000|2021-08-12 11:00:10|18428.46|18308.46|18425.88|18305.88|18428.46|18308.46|18425.45|18305.45|10
1628766020000|2021-08-12 11:00:20|18425.91|18305.91|18421.67|18301.67|18425.91|18305.91|18421.55|18301.55|10
1628766030000|2021-08-12 11:00:30|18421.7|18301.7|18422.25|18302.25|18422.55|18302.55|18421.27|18301.27|10
1628766040000|2021-08-12 11:00:40|18422.02|18302.02|18422.46|18302.46|18422.46|18302.46|18421.52|18301.52|10
1628766050000|2021-08-12 11:00:50|18423.34|18303.34|18427.12|18307.12|18427.12|18307.12|18423.34|18303.34|10
1628766060000|2021-08-12 11:01:00|18426.49|18306.49|18425.72|18305.72|18426.49|18306.49|18424.98|18304.98|10
1628766070000|2021-08-12 11:01:10|18425.66|18305.66|18427.44|18307.44|18427.65|18307.65|18425.46|18305.46|10
1628766080000|2021-08-12 11:01:20|18428.87|18308.87|18426.38|18306.38|18428.87|18308.87|18426.38|18306.38|10
1628766090000|2021-08-12 11:01:30|18427.06|18307.06|18429.65|18309.65|18429.65|18309.65|18427.06|18307.06|10
1628766100000|2021-08-12 11:01:40|18429.93|18309.93|18434.21|18314.21|18434.22|18314.22|18429.93|18309.93|10
1628766110000|2021-08-12 11:01:50|18434.86|18314.86|18439.31|18319.31|18439.31|18319.31|18434.86|18314.86|10
1628766120000|2021-08-12 11:02:00|18439.81|18319.81|18437.64|18317.64|18439.84|18319.84|18437.06|18317.06|10
1628766130000|2021-08-12 11:02:10|18437.75|18317.75|18441.69|18321.69|18441.69|18321.69|18437.75|18317.75|10
1628766140000|2021-08-12 11:02:20|18442.16|18322.16|18448.03|18328.03|18448.03|18328.03|18442.16|18322.16|10
1628766150000|2021-08-12 11:02:30|18450.87|18330.87|18457.98|18337.98|18457.98|18337.98|18450.86|18330.86|10
1628766160000|2021-08-12 11:02:40|18458.08|18338.08|18460.86|18340.86|18460.86|18340.86|18458.08|18338.08|10
1628766170000|2021-08-12 11:02:50|18461.24|18341.24|18463.55|18343.55|18464.44|18344.44|18461.24|18341.24|9
1628766180000|2021-08-12 11:03:00|18464.29|18344.29|18464.63|18344.63|18465.81|18345.81|18464.06|18344.06|10
1628766190000|2021-08-12 11:03:10|18464.92|18344.92|18468.22|18348.22|18468.22|18348.22|18464.92|18344.92|10
1628766200000|2021-08-12 11:03:20|18468.29|18348.29|18467.53|18347.53|18469.16|18349.16|18467.18|18347.18|10
1628766210000|2021-08-12 11:03:30|18467.12|18347.12|18466.96|18346.96|18467.12|18347.12|18465.63|18345.63|10
1628766220000|2021-08-12 11:03:40|18467.49|18347.49|18468.93|18348.93|18468.93|18348.93|18467.2|18347.2|9
1628766230000|2021-08-12 11:03:50|18469.07|18349.07|18471.18|18351.18|18471.71|18351.71|18468.97|18348.97|10
1628766240000|2021-08-12 11:04:00|18471.4|18351.4|18470.96|18350.96|18471.84|18351.84|18470.43|18350.43|10
1628766250000|2021-08-12 11:04:10|18471.55|18351.55|18473.76|18353.76|18473.86|18353.86|18471.55|18351.55|10
1628766260000|2021-08-12 11:04:20|18473.2|18353.2|18474.08|18354.08|18474.08|18354.08|18472.98|18352.98|10
1628766270000|2021-08-12 11:04:30|18473.72|18353.72|18474.7|18354.7|18474.7|18354.7|18473.72|18353.72|9
1628766280000|2021-08-12 11:04:40|18475.08|18355.08|18474.05|18354.05|18475.08|18355.08|18474.03|18354.03|10
1628766290000|2021-08-12 11:04:50|18474.07|18354.07|18473.57|18353.57|18474.5|18354.5|18473.57|18353.57|10
1628766300000|2021-08-12 11:05:00|18472.48|18352.48|18467.47|18347.47|18472.48|18352.48|18467.47|18347.47|10
1628766310000|2021-08-12 11:05:10|18467.3|18347.3|18468.58|18348.58|18468.58|18348.58|18466.28|18346.28|10
1628766320000|2021-08-12 11:05:20|18468.07|18348.07|18469.91|18349.91|18470.04|18350.04|18468.07|18348.07|10
1628766330000|2021-08-12 11:05:30|18470.53|18350.53|18472.45|18352.45|18472.71|18352.71|18470.53|18350.53|10
1628766340000|2021-08-12 11:05:40|18472.79|18352.79|18475.49|18355.49|18475.51|18355.51|18472.79|18352.79|9
1628766350000|2021-08-12 11:05:50|18473.88|18353.88|18472.94|18352.94|18474.05|18354.05|18472.94|18352.94|9
1628766360000|2021-08-12 11:06:00|18472.5|18352.5|18469.98|18349.98|18472.74|18352.74|18469.91|18349.91|10
1628766370000|2021-08-12 11:06:10|18470.04|18350.04|18469.58|18349.58|18470.37|18350.37|18468.97|18348.97|9
1628766380000|2021-08-12 11:06:20|18469.93|18349.93|18469.76|18349.76|18470.98|18350.98|18469.76|18349.76|7
1628766390000|2021-08-12 11:06:30|18469.82|18349.82|18468.5|18348.5|18469.82|18349.82|18467.32|18347.32|8
1628766400000|2021-08-12 11:06:40|18468.2|18348.2|18467.46|18347.46|18468.2|18348.2|18467.02|18347.02|10
1628766410000|2021-08-12 11:06:50|18466.39|18346.39|18466.82|18346.82|18467.14|18347.14|18466.39|18346.39|8
1628766420000|2021-08-12 11:07:00|18466.69|18346.69|18465.47|18345.47|18467.73|18347.73|18465.47|18345.47|10
1628766430000|2021-08-12 11:07:10|18465.46|18345.46|18467.18|18347.18|18467.69|18347.69|18465.46|18345.46|10
1628766440000|2021-08-12 11:07:20|18466.24|18346.24|18459.73|18339.73|18466.24|18346.24|18459.73|18339.73|10
1628766450000|2021-08-12 11:07:30|18459.28|18339.28|18456.58|18336.58|18459.28|18339.28|18455.59|18335.59|9
1628766460000|2021-08-12 11:07:40|18456.88|18336.88|18455.81|18335.81|18456.92|18336.92|18455.81|18335.81|10
1628766470000|2021-08-12 11:07:50|18455.76|18335.76|18460.61|18340.61|18460.68|18340.68|18455.76|18335.76|10
1628766480000|2021-08-12 11:08:00|18460.84|18340.84|18465.16|18345.16|18465.16|18345.16|18460.84|18340.84|9
1628766490000|2021-08-12 11:08:10|18465.89|18345.89|18467.22|18347.22|18467.31|18347.31|18465.78|18345.78|10
1628766500000|2021-08-12 11:08:20|18467.73|18347.73|18470.94|18350.94|18470.94|18350.94|18467.73|18347.73|10
1628766510000|2021-08-12 11:08:30|18471.09|18351.09|18477|18357|18477|18357|18471.09|18351.09|10
1628766520000|2021-08-12 11:08:40|18478.26|18358.26|18479.25|18359.25|18479.59|18359.59|18477.33|18357.33|10
1628766530000|2021-08-12 11:08:50|18479.19|18359.19|18480.61|18360.61|18481.77|18361.77|18479.19|18359.19|10
1628766540000|2021-08-12 11:09:00|18480.62|18360.62|18478.7|18358.7|18481.84|18361.84|18478.7|18358.7|10
1628766550000|2021-08-12 11:09:10|18478.07|18358.07|18475.46|18355.46|18478.07|18358.07|18475.46|18355.46|10
1628766560000|2021-08-12 11:09:20|18475.9|18355.9|18474.35|18354.35|18475.9|18355.9|18474.12|18354.12|10
1628766570000|2021-08-12 11:09:30|18474.65|18354.65|18480.88|18360.88|18480.88|18360.88|18474.65|18354.65|10
1628766580000|2021-08-12 11:09:40|18478.78|18358.78|18478.96|18358.96|18479.01|18359.01|18478.78|18358.78|10
1628766590000|2021-08-12 11:09:50|18478.83|18358.83|18476.36|18356.36|18478.83|18358.83|18476.36|18356.36|10
1628766600000|2021-08-12 11:10:00|18476.41|18356.41|18477.4|18357.4|18477.71|18357.71|18476.34|18356.34|10
1628766610000|2021-08-12 11:10:10|18477.62|18357.62|18480.86|18360.86|18480.86|18360.86|18477.62|18357.62|10
1628766620000|2021-08-12 11:10:20|18481.11|18361.11|18483.71|18363.71|18483.81|18363.81|18481.11|18361.11|10
1628766630000|2021-08-12 11:10:30|18484.8|18364.8|18484.6|18364.6|18485.57|18365.57|18484.17|18364.17|9
1628766640000|2021-08-12 11:10:40|18484.57|18364.57|18478.64|18358.64|18484.63|18364.63|18478.64|18358.64|10
1628766650000|2021-08-12 11:10:50|18478.14|18358.14|18474.51|18354.51|18478.14|18358.14|18474.51|18354.51|10
1628766660000|2021-08-12 11:11:00|18474.01|18354.01|18473.96|18353.96|18475.49|18355.49|18473.94|18353.94|10
1628766670000|2021-08-12 11:11:10|18473.72|18353.72|18468.98|18348.98|18473.72|18353.72|18468.98|18348.98|9
1628766680000|2021-08-12 11:11:20|18468.88|18348.88|18465.12|18345.12|18468.88|18348.88|18465.12|18345.12|10
1628766690000|2021-08-12 11:11:30|18466.21|18346.21|18464.4|18344.4|18466.3|18346.3|18463.9|18343.9|10
1628766700000|2021-08-12 11:11:40|18466.6|18346.6|18464.87|18344.87|18467.86|18347.86|18464.65|18344.65|10
1628766710000|2021-08-12 11:11:50|18464.01|18344.01|18463.29|18343.29|18464.01|18344.01|18463.12|18343.12|10
1628766720000|2021-08-12 11:12:00|18463.51|18343.51|18464.3|18344.3|18464.39|18344.39|18462.35|18342.35|10
1628766730000|2021-08-12 11:12:10|18464.36|18344.36|18460.26|18340.26|18465.1|18345.1|18460.26|18340.26|10
1628766740000|2021-08-12 11:12:20|18461.12|18341.12|18459.82|18339.82|18461.12|18341.12|18459.82|18339.82|10
1628766750000|2021-08-12 11:12:30|18459.83|18339.83|18459.24|18339.24|18459.83|18339.83|18458.33|18338.33|10
1628766760000|2021-08-12 11:12:40|18458.71|18338.71|18457.16|18337.16|18458.71|18338.71|18456.76|18336.76|10
1628766770000|2021-08-12 11:12:50|18456.87|18336.87|18457.5|18337.5|18457.5|18337.5|18456.07|18336.07|10
1628766780000|2021-08-12 11:13:00|18457.34|18337.34|18456.82|18336.82|18457.44|18337.44|18455.79|18335.79|10
1628766790000|2021-08-12 11:13:10|18455.38|18335.38|18454.55|18334.55|18455.38|18335.38|18454.55|18334.55|10
1628766800000|2021-08-12 11:13:20|18454.56|18334.56|18455.73|18335.73|18455.73|18335.73|18454.05|18334.05|9
1628766810000|2021-08-12 11:13:30|18455.77|18335.77|18460.69|18340.69|18460.69|18340.69|18455.76|18335.76|10
1628766820000|2021-08-12 11:13:40|18460.94|18340.94|18463.76|18343.76|18463.77|18343.77|18460.94|18340.94|10
1628766830000|2021-08-12 11:13:50|18462.82|18342.82|18464.11|18344.11|18465.69|18345.69|18462.82|18342.82|9
1628766840000|2021-08-12 11:14:00|18462.2|18342.2|18456.24|18336.24|18462.2|18342.2|18456.24|18336.24|10
1628766850000|2021-08-12 11:14:10|18455.81|18335.81|18457.81|18337.81|18457.81|18337.81|18455.28|18335.28|10
1628766860000|2021-08-12 11:14:20|18459.51|18339.51|18457.81|18337.81|18460.38|18340.38|18457.81|18337.81|10
1628766870000|2021-08-12 11:14:30|18457.48|18337.48|18454.96|18334.96|18457.48|18337.48|18454.62|18334.62|10
1628766880000|2021-08-12 11:14:40|18455.13|18335.13|18451.83|18331.83|18455.29|18335.29|18451.83|18331.83|9
1628766890000|2021-08-12 11:14:50|18451.45|18331.45|18443.7|18323.7|18451.45|18331.45|18443.69|18323.69|10
1628766900000|2021-08-12 11:15:00|18441.31|18321.31|18437.51|18317.51|18441.31|18321.31|18437.51|18317.51|10
1628766910000|2021-08-12 11:15:10|18436.68|18316.68|18431.97|18311.97|18436.68|18316.68|18431.97|18311.97|9
1628766920000|2021-08-12 11:15:20|18432.08|18312.08|18427.47|18307.47|18432.47|18312.47|18427.47|18307.47|10
1628766930000|2021-08-12 11:15:30|18425.46|18305.46|18414.38|18294.38|18425.46|18305.46|18414.38|18294.38|10
1628766940000|2021-08-12 11:15:40|18413.24|18293.24|18404.67|18284.67|18413.24|18293.24|18404.67|18284.67|10
1628766950000|2021-08-12 11:15:50|18404.72|18284.72|18397.43|18277.43|18404.72|18284.72|18397.43|18277.43|10
1628766960000|2021-08-12 11:16:00|18397.7|18277.7|18391.52|18271.52|18397.7|18277.7|18391.52|18271.52|10
1628766970000|2021-08-12 11:16:10|18392.47|18272.47|18386.17|18266.17|18392.47|18272.47|18386.17|18266.17|10
1628766980000|2021-08-12 11:16:20|18385.33|18265.33|18380.88|18260.88|18387.09|18267.09|18380.88|18260.88|10
1628766990000|2021-08-12 11:16:30|18380.57|18260.57|18372.21|18252.21|18380.57|18260.57|18372.21|18252.21|10
1628767000000|2021-08-12 11:16:40|18369.52|18249.52|18360.03|18240.03|18369.52|18249.52|18360.03|18240.03|10
1628767010000|2021-08-12 11:16:50|18359.85|18239.85|18347.61|18227.61|18359.85|18239.85|18347.34|18227.34|10
1628767020000|2021-08-12 11:17:00|18347.91|18227.91|18346.16|18226.16|18348.2|18228.2|18341.28|18221.28|10
1628767030000|2021-08-12 11:17:10|18346.3|18226.3|18349.67|18229.67|18352.21|18232.21|18346.3|18226.3|10
1628767040000|2021-08-12 11:17:20|18348.76|18228.76|18341.67|18221.67|18349.73|18229.73|18341.67|18221.67|10
1628767050000|2021-08-12 11:17:30|18341.7|18221.7|18335.65|18215.65|18342.25|18222.25|18335.65|18215.65|10
1628767060000|2021-08-12 11:17:40|18336.12|18216.12|18329.2|18209.2|18336.12|18216.12|18329.2|18209.2|10
1628767070000|2021-08-12 11:17:50|18328.88|18208.88|18332.52|18212.52|18333.68|18213.68|18328.88|18208.88|10
1628767080000|2021-08-12 11:18:00|18332.36|18212.36|18326.19|18206.19|18332.36|18212.36|18325.92|18205.92|10
1628767090000|2021-08-12 11:18:10|18324.62|18204.62|18331.02|18211.02|18331.02|18211.02|18324.62|18204.62|10
1628767100000|2021-08-12 11:18:20|18331|18211|18330.33|18210.33|18331.08|18211.08|18328.94|18208.94|10
1628767110000|2021-08-12 11:18:30|18331.51|18211.51|18335.35|18215.35|18335.35|18215.35|18331.51|18211.51|10
1628767120000|2021-08-12 11:18:40|18332.7|18212.7|18331.47|18211.47|18332.7|18212.7|18330.25|18210.25|10
1628767130000|2021-08-12 11:18:50|18330.28|18210.28|18324.53|18204.53|18330.28|18210.28|18323.18|18203.18|10
1628767140000|2021-08-12 11:19:00|18325.62|18205.62|18317.47|18197.47|18325.62|18205.62|18317.47|18197.47|10
1628767150000|2021-08-12 11:19:10|18318.08|18198.08|18317.4|18197.4|18318.08|18198.08|18316.44|18196.44|10
1628767160000|2021-08-12 11:19:20|18317.24|18197.24|18324.58|18204.58|18324.58|18204.58|18317.24|18197.24|10
1628767170000|2021-08-12 11:19:30|18325.12|18205.12|18324.9|18204.9|18325.87|18205.87|18324.67|18204.67|10
1628767180000|2021-08-12 11:19:40|18325.5|18205.5|18328.84|18208.84|18328.84|18208.84|18325.5|18205.5|10
1628767190000|2021-08-12 11:19:50|18328.79|18208.79|18329.19|18209.19|18330.6|18210.6|18328.79|18208.79|10
1628767200000|2021-08-12 11:20:00|18329.26|18209.26|18333.4|18213.4|18333.4|18213.4|18329.26|18209.26|10
1628767210000|2021-08-12 11:20:10|18333.39|18213.39|18336.79|18216.79|18337.66|18217.66|18333.39|18213.39|10
1628767220000|2021-08-12 11:20:20|18336.48|18216.48|18334.59|18214.59|18336.65|18216.65|18334.59|18214.59|10
1628767230000|2021-08-12 11:20:30|18334.4|18214.4|18330.57|18210.57|18334.4|18214.4|18330.57|18210.57|10
1628767240000|2021-08-12 11:20:40|18329.09|18209.09|18327.07|18207.07|18329.09|18209.09|18327.02|18207.02|9
1628767250000|2021-08-12 11:20:50|18328.18|18208.18|18325.51|18205.51|18328.18|18208.18|18323.64|18203.64|10
1628767260000|2021-08-12 11:21:00|18325.94|18205.94|18325.31|18205.31|18327.57|18207.57|18325.31|18205.31|10
1628767270000|2021-08-12 11:21:10|18325.15|18205.15|18322.82|18202.82|18325.15|18205.15|18322.82|18202.82|10
1628767280000|2021-08-12 11:21:20|18324.28|18204.28|18325.45|18205.45|18325.89|18205.89|18324.28|18204.28|10
1628767290000|2021-08-12 11:21:30|18325.38|18205.38|18325.76|18205.76|18326.92|18206.92|18325.38|18205.38|10
1628767300000|2021-08-12 11:21:40|18326.3|18206.3|18327.51|18207.51|18327.51|18207.51|18323.4|18203.4|9
1628767310000|2021-08-12 11:21:50|18327.91|18207.91|18336.26|18216.26|18336.26|18216.26|18327.91|18207.91|10
1628767320000|2021-08-12 11:22:00|18336.17|18216.17|18343.76|18223.76|18344.21|18224.21|18336.17|18216.17|9
1628767330000|2021-08-12 11:22:10|18343.8|18223.8|18353.18|18233.18|18353.18|18233.18|18343.8|18223.8|10
1628767340000|2021-08-12 11:22:20|18354.73|18234.73|18359.85|18239.85|18360.07|18240.07|18354.73|18234.73|10
1628767350000|2021-08-12 11:22:30|18361.15|18241.15|18364.76|18244.76|18364.76|18244.76|18361.15|18241.15|10
1628767360000|2021-08-12 11:22:40|18364.81|18244.81|18364.47|18244.47|18365.73|18245.73|18363.67|18243.67|10
1628767370000|2021-08-12 11:22:50|18365.51|18245.51|18369.4|18249.4|18369.4|18249.4|18365.34|18245.34|10
1628767380000|2021-08-12 11:23:00|18371.67|18251.67|18367.78|18247.78|18371.67|18251.67|18367.67|18247.67|10
1628767390000|2021-08-12 11:23:10|18368.95|18248.95|18372.74|18252.74|18372.74|18252.74|18368.15|18248.15|10
1628767400000|2021-08-12 11:23:20|18372.99|18252.99|18377.53|18257.53|18377.53|18257.53|18372.99|18252.99|10
1628767410000|2021-08-12 11:23:30|18377.59|18257.59|18378.95|18258.95|18379.23|18259.23|18377.59|18257.59|10
1628767420000|2021-08-12 11:23:40|18379.36|18259.36|18376.83|18256.83|18379.36|18259.36|18376.83|18256.83|9
1628767430000|2021-08-12 11:23:50|18376.62|18256.62|18372.84|18252.84|18378.26|18258.26|18372.84|18252.84|10
1628767440000|2021-08-12 11:24:00|18368.7|18248.7|18361.24|18241.24|18368.7|18248.7|18361.23|18241.23|10
1628767450000|2021-08-12 11:24:10|18360.14|18240.14|18359.41|18239.41|18360.45|18240.45|18358.35|18238.35|10
1628767460000|2021-08-12 11:24:20|18359.57|18239.57|18358.56|18238.56|18359.57|18239.57|18357.18|18237.18|10
1628767470000|2021-08-12 11:24:30|18358.13|18238.13|18360.85|18240.85|18360.86|18240.86|18358.1|18238.1|10
1628767480000|2021-08-12 11:24:40|18361.09|18241.09|18363.92|18243.92|18364.72|18244.72|18360.6|18240.6|10
1628767490000|2021-08-12 11:24:50|18363.42|18243.42|18370.2|18250.2|18371.14|18251.14|18363.36|18243.36|10
1628767500000|2021-08-12 11:25:00|18370.27|18250.27|18372.88|18252.88|18372.88|18252.88|18370.27|18250.27|10
1628767510000|2021-08-12 11:25:10|18373.01|18253.01|18376.32|18256.32|18376.32|18256.32|18372.73|18252.73|10
1628767520000|2021-08-12 11:25:20|18376.7|18256.7|18380.83|18260.83|18380.83|18260.83|18376.7|18256.7|10
1628767530000|2021-08-12 11:25:30|18380.57|18260.57|18382.2|18262.2|18382.61|18262.61|18380.57|18260.57|10
1628767540000|2021-08-12 11:25:40|18382.36|18262.36|18382.9|18262.9|18383.64|18263.64|18381.73|18261.73|10
1628767550000|2021-08-12 11:25:50|18382.83|18262.83|18382.89|18262.89|18383.79|18263.79|18382.83|18262.83|10
1628767560000|2021-08-12 11:26:00|18382.65|18262.65|18385.3|18265.3|18385.86|18265.86|18382.65|18262.65|10
1628767570000|2021-08-12 11:26:10|18385.27|18265.27|18384.94|18264.94|18385.27|18265.27|18384.5|18264.5|10
1628767580000|2021-08-12 11:26:20|18385.21|18265.21|18388.51|18268.51|18388.51|18268.51|18382.34|18262.34|10
1628767590000|2021-08-12 11:26:30|18388.34|18268.34|18389.1|18269.1|18390.33|18270.33|18388.34|18268.34|10
1628767600000|2021-08-12 11:26:40|18389.02|18269.02|18392.99|18272.99|18392.99|18272.99|18388.23|18268.23|10
1628767610000|2021-08-12 11:26:50|18393.56|18273.56|18391.73|18271.73|18395.19|18275.19|18391.73|18271.73|10
1628767620000|2021-08-12 11:27:00|18391.45|18271.45|18390.5|18270.5|18391.57|18271.57|18389.99|18269.99|10
1628767630000|2021-08-12 11:27:10|18390.47|18270.47|18387.22|18267.22|18390.47|18270.47|18387.15|18267.15|10
1628767640000|2021-08-12 11:27:20|18386.16|18266.16|18384.9|18264.9|18386.37|18266.37|18384.9|18264.9|10
1628767650000|2021-08-12 11:27:30|18385.09|18265.09|18381.65|18261.65|18385.09|18265.09|18381.46|18261.46|10
1628767660000|2021-08-12 11:27:40|18381.52|18261.52|18380.15|18260.15|18381.52|18261.52|18379.91|18259.91|10
1628767670000|2021-08-12 11:27:50|18380.01|18260.01|18381.27|18261.27|18381.27|18261.27|18380.01|18260.01|10
1628767680000|2021-08-12 11:28:00|18380.83|18260.83|18382.67|18262.67|18383.09|18263.09|18380.83|18260.83|10
1628767690000|2021-08-12 11:28:10|18382.72|18262.72|18383.79|18263.79|18384|18264|18381.93|18261.93|9
1628767700000|2021-08-12 11:28:20|18382.84|18262.84|18386.83|18266.83|18386.83|18266.83|18382.66|18262.66|10
1628767710000|2021-08-12 11:28:30|18386.77|18266.77|18386.91|18266.91|18387.8|18267.8|18386.51|18266.51|10
1628767720000|2021-08-12 11:28:40|18386.79|18266.79|18382.76|18262.76|18386.79|18266.79|18382.73|18262.73|10
1628767730000|2021-08-12 11:28:50|18382.63|18262.63|18377.61|18257.61|18382.63|18262.63|18377.59|18257.59|9
1628767740000|2021-08-12 11:29:00|18377.49|18257.49|18374.5|18254.5|18377.49|18257.49|18374.5|18254.5|10
1628767750000|2021-08-12 11:29:10|18371.89|18251.89|18364.13|18244.13|18371.89|18251.89|18364.13|18244.13|10
1628767760000|2021-08-12 11:29:20|18364.6|18244.6|18361.78|18241.78|18364.6|18244.6|18361.78|18241.78|9
1628767770000|2021-08-12 11:29:30|18363.16|18243.16|18355.92|18235.92|18363.18|18243.18|18355.92|18235.92|10
1628767780000|2021-08-12 11:29:40|18354.27|18234.27|18362.58|18242.58|18362.58|18242.58|18352.92|18232.92|10
1628767790000|2021-08-12 11:29:50|18362.6|18242.6|18370.31|18250.31|18370.55|18250.55|18362.6|18242.6|10
1628767800000|2021-08-12 11:30:00|18371.17|18251.17|18373.88|18253.88|18373.88|18253.88|18370.19|18250.19|10
1628767810000|2021-08-12 11:30:10|18375.01|18255.01|18373.54|18253.54|18377.31|18257.31|18372.76|18252.76|10
1628767820000|2021-08-12 11:30:20|18373.8|18253.8|18371.34|18251.34|18373.8|18253.8|18371.34|18251.34|10
1628767830000|2021-08-12 11:30:30|18372.68|18252.68|18361.78|18241.78|18373.07|18253.07|18361.78|18241.78|10
1628767840000|2021-08-12 11:30:40|18359.77|18239.77|18354.52|18234.52|18359.77|18239.77|18354.52|18234.52|10
1628767850000|2021-08-12 11:30:50|18354.27|18234.27|18346.67|18226.67|18354.3|18234.3|18346.67|18226.67|9
1628767860000|2021-08-12 11:31:00|18346.77|18226.77|18346.01|18226.01|18346.77|18226.77|18344.25|18224.25|10
1628767870000|2021-08-12 11:31:10|18343.94|18223.94|18342.45|18222.45|18344.03|18224.03|18341.2|18221.2|9
1628767880000|2021-08-12 11:31:20|18341.59|18221.59|18340.61|18220.61|18342.33|18222.33|18339.84|18219.84|10
1628767890000|2021-08-12 11:31:30|18340.19|18220.19|18341.16|18221.16|18341.16|18221.16|18338.59|18218.59|10
1628767900000|2021-08-12 11:31:40|18340.82|18220.82|18335.62|18215.62|18340.93|18220.93|18335.62|18215.62|10
1628767910000|2021-08-12 11:31:50|18335.24|18215.24|18333.22|18213.22|18335.24|18215.24|18332.46|18212.46|10
1628767920000|2021-08-12 11:32:00|18333.3|18213.3|18329.34|18209.34|18333.42|18213.42|18329.04|18209.04|10
1628767930000|2021-08-12 11:32:10|18329.08|18209.08|18325.26|18205.26|18329.26|18209.26|18325.26|18205.26|10
1628767940000|2021-08-12 11:32:20|18323.63|18203.63|18320.13|18200.13|18323.63|18203.63|18320.11|18200.11|10
1628767950000|2021-08-12 11:32:30|18320.04|18200.04|18317.14|18197.14|18320.04|18200.04|18317.14|18197.14|9
1628767960000|2021-08-12 11:32:40|18317.2|18197.2|18317.82|18197.82|18317.82|18197.82|18316.16|18196.16|9
1628767970000|2021-08-12 11:32:50|18318.51|18198.51|18311.49|18191.49|18318.51|18198.51|18311.49|18191.49|10
1628767980000|2021-08-12 11:33:00|18308.33|18188.33|18306.57|18186.57|18308.33|18188.33|18306.57|18186.57|10
1628767990000|2021-08-12 11:33:10|18305.22|18185.22|18303.34|18183.34|18305.62|18185.62|18303.21|18183.21|10
1628768000000|2021-08-12 11:33:20|18303.3|18183.3|18303.17|18183.17|18304.6|18184.6|18303|18183|10
1628768010000|2021-08-12 11:33:30|18302.57|18182.57|18299.08|18179.08|18302.57|18182.57|18299.08|18179.08|10
1628768020000|2021-08-12 11:33:40|18299.09|18179.09|18300.33|18180.33|18300.35|18180.35|18299.09|18179.09|10
1628768030000|2021-08-12 11:33:50|18300.12|18180.12|18301.83|18181.83|18301.83|18181.83|18300.08|18180.08|9
1628768040000|2021-08-12 11:34:00|18302.07|18182.07|18303.35|18183.35|18303.35|18183.35|18301.52|18181.52|10
1628768050000|2021-08-12 11:34:10|18302.8|18182.8|18311.15|18191.15|18311.15|18191.15|18302.5|18182.5|10
1628768060000|2021-08-12 11:34:20|18311.43|18191.43|18313.37|18193.37|18313.37|18193.37|18311.43|18191.43|10
1628768070000|2021-08-12 11:34:30|18313.71|18193.71|18315.68|18195.68|18316.4|18196.4|18313.71|18193.71|10
1628768080000|2021-08-12 11:34:40|18314.67|18194.67|18313.01|18193.01|18315.09|18195.09|18313.01|18193.01|10
1628768090000|2021-08-12 11:34:50|18313.08|18193.08|18312.79|18192.79|18314.34|18194.34|18312.76|18192.76|10
1628768100000|2021-08-12 11:35:00|18312.1|18192.1|18308.04|18188.04|18312.1|18192.1|18308.04|18188.04|10
1628768110000|2021-08-12 11:35:10|18307.82|18187.82|18291.45|18171.45|18307.82|18187.82|18291.45|18171.45|10
1628768120000|2021-08-12 11:35:20|18290.76|18170.76|18274.5|18154.5|18290.76|18170.76|18274.5|18154.5|10
1628768130000|2021-08-12 11:35:30|18272.55|18152.55|18260.38|18140.38|18272.55|18152.55|18259.36|18139.36|10
1628768140000|2021-08-12 11:35:40|18261.09|18141.09|18262.98|18142.98|18263.48|18143.48|18261.09|18141.09|10
1628768150000|2021-08-12 11:35:50|18263.11|18143.11|18262.81|18142.81|18263.11|18143.11|18261.46|18141.46|10
1628768160000|2021-08-12 11:36:00|18263.15|18143.15|18270.83|18150.83|18270.83|18150.83|18262.58|18142.58|10
1628768170000|2021-08-12 11:36:10|18270.79|18150.79|18274.73|18154.73|18274.73|18154.73|18270.02|18150.02|10
1628768180000|2021-08-12 11:36:20|18275.08|18155.08|18287|18167|18287|18167|18275.08|18155.08|10
1628768190000|2021-08-12 11:36:30|18287.4|18167.4|18289.87|18169.87|18290.03|18170.03|18287.4|18167.4|10
1628768200000|2021-08-12 11:36:40|18288.21|18168.21|18283.56|18163.56|18288.21|18168.21|18283.56|18163.56|10
1628768210000|2021-08-12 11:36:50|18282.88|18162.88|18284.31|18164.31|18284.31|18164.31|18282.06|18162.06|10
1628768220000|2021-08-12 11:37:00|18283.51|18163.51|18289.91|18169.91|18289.91|18169.91|18283.3|18163.3|10
1628768230000|2021-08-12 11:37:10|18289.98|18169.98|18293.42|18173.42|18293.42|18173.42|18289.6|18169.6|10
1628768240000|2021-08-12 11:37:20|18293.56|18173.56|18299.39|18179.39|18299.39|18179.39|18293.27|18173.27|10
1628768250000|2021-08-12 11:37:30|18299.74|18179.74|18300.89|18180.89|18301.19|18181.19|18299.56|18179.56|10
1628768260000|2021-08-12 11:37:40|18301.53|18181.53|18305.68|18185.68|18306.73|18186.73|18301.42|18181.42|10
1628768270000|2021-08-12 11:37:50|18305.72|18185.72|18308.59|18188.59|18308.59|18188.59|18305.72|18185.72|10
1628768280000|2021-08-12 11:38:00|18308.68|18188.68|18309.33|18189.33|18310.74|18190.74|18308.68|18188.68|10
1628768290000|2021-08-12 11:38:10|18308.92|18188.92|18308.37|18188.37|18309.02|18189.02|18307.25|18187.25|10
1628768300000|2021-08-12 11:38:20|18308.05|18188.05|18307.36|18187.36|18308.7|18188.7|18307.36|18187.36|10
1628768310000|2021-08-12 11:38:30|18307.19|18187.19|18303.89|18183.89|18307.19|18187.19|18303.89|18183.89|10
1628768320000|2021-08-12 11:38:40|18303.45|18183.45|18300.92|18180.92|18304|18184|18300.92|18180.92|10
1628768330000|2021-08-12 11:38:50|18299.85|18179.85|18299.11|18179.11|18299.85|18179.85|18297.05|18177.05|9
1628768340000|2021-08-12 11:39:00|18300.19|18180.19|18294.82|18174.82|18300.19|18180.19|18294.82|18174.82|10
1628768350000|2021-08-12 11:39:10|18293.93|18173.93|18285.69|18165.69|18293.93|18173.93|18285.69|18165.69|10
1628768360000|2021-08-12 11:39:20|18285.49|18165.49|18279.62|18159.62|18285.49|18165.49|18278.85|18158.85|10
1628768370000|2021-08-12 11:39:30|18279.71|18159.71|18276.35|18156.35|18279.84|18159.84|18275.9|18155.9|10
1628768380000|2021-08-12 11:39:40|18276.38|18156.38|18275.44|18155.44|18277.07|18157.07|18275.44|18155.44|10
1628768390000|2021-08-12 11:39:50|18274.94|18154.94|18275.39|18155.39|18275.47|18155.47|18274.94|18154.94|9
1628768400000|2021-08-12 11:40:00|18275.63|18155.63|18276.16|18156.16|18277.89|18157.89|18274.69|18154.69|10
1628768410000|2021-08-12 11:40:10|18276|18156|18276.95|18156.95|18278.26|18158.26|18276|18156|9
1628768420000|2021-08-12 11:40:20|18277.13|18157.13|18277.85|18157.85|18278.52|18158.52|18276.84|18156.84|10
1628768430000|2021-08-12 11:40:30|18277.86|18157.86|18274.88|18154.88|18278.05|18158.05|18274.88|18154.88|10
1628768440000|2021-08-12 11:40:40|18274.06|18154.06|18269.96|18149.96|18274.06|18154.06|18268.8|18148.8|10
1628768450000|2021-08-12 11:40:50|18269.39|18149.39|18267.51|18147.51|18269.39|18149.39|18266.99|18146.99|10
1628768460000|2021-08-12 11:41:00|18267.64|18147.64|18269.03|18149.03|18269.03|18149.03|18266.86|18146.86|10
1628768470000|2021-08-12 11:41:10|18263.06|18143.06|18262.51|18142.51|18263.06|18143.06|18262.22|18142.22|10
1628768480000|2021-08-12 11:41:20|18261.88|18141.88|18257|18137|18261.88|18141.88|18257|18137|10
1628768490000|2021-08-12 11:41:30|18256.8|18136.8|18252.79|18132.79|18256.8|18136.8|18252.79|18132.79|10
1628768500000|2021-08-12 11:41:40|18252.81|18132.81|18244.53|18124.53|18252.81|18132.81|18244.53|18124.53|10
1628768510000|2021-08-12 11:41:50|18244.25|18124.25|18241.86|18121.86|18244.25|18124.25|18240.69|18120.69|10
1628768520000|2021-08-12 11:42:00|18241.81|18121.81|18245.01|18125.01|18245.01|18125.01|18241.81|18121.81|10
1628768530000|2021-08-12 11:42:10|18244.98|18124.98|18244.61|18124.61|18244.98|18124.98|18242.98|18122.98|10
1628768540000|2021-08-12 11:42:20|18243.8|18123.8|18229.63|18109.63|18243.8|18123.8|18228.66|18108.66|10
1628768550000|2021-08-12 11:42:30|18229.77|18109.77|18237.92|18117.92|18237.92|18117.92|18229.77|18109.77|10
1628768560000|2021-08-12 11:42:40|18239.03|18119.03|18246.69|18126.69|18246.69|18126.69|18238.84|18118.84|10
1628768570000|2021-08-12 11:42:50|18247.54|18127.54|18250.82|18130.82|18252.35|18132.35|18247.54|18127.54|10
1628768580000|2021-08-12 11:43:00|18249.92|18129.92|18243.16|18123.16|18249.92|18129.92|18243.11|18123.11|10
1628768590000|2021-08-12 11:43:10|18241.19|18121.19|18233.81|18113.81|18241.19|18121.19|18233.81|18113.81|10
1628768600000|2021-08-12 11:43:20|18234.42|18114.42|18225.52|18105.52|18234.45|18114.45|18225.02|18105.02|10
1628768610000|2021-08-12 11:43:30|18221.78|18101.78|18204.07|18084.07|18221.78|18101.78|18204.07|18084.07|10
1628768620000|2021-08-12 11:43:40|18203.91|18083.91|18185.78|18065.78|18203.91|18083.91|18185.78|18065.78|10
1628768630000|2021-08-12 11:43:50|18183.23|18063.23|18182.88|18062.88|18183.58|18063.58|18181.74|18061.74|10
1628768640000|2021-08-12 11:44:00|18183.74|18063.74|18165.32|18045.32|18183.82|18063.82|18165.32|18045.32|10
1628768650000|2021-08-12 11:44:10|18168.5|18048.5|18164.38|18044.38|18170.27|18050.27|18164.12|18044.12|10
1628768660000|2021-08-12 11:44:20|18163.32|18043.32|18164.79|18044.79|18164.82|18044.82|18161.35|18041.35|10
1628768670000|2021-08-12 11:44:30|18163.7|18043.7|18170.59|18050.59|18170.59|18050.59|18163.7|18043.7|10
1628768680000|2021-08-12 11:44:40|18169.64|18049.64|18176.24|18056.24|18176.24|18056.24|18169.64|18049.64|10
1628768690000|2021-08-12 11:44:50|18175.99|18055.99|18187.82|18067.82|18187.82|18067.82|18175.99|18055.99|10
1628768700000|2021-08-12 11:45:00|18190.26|18070.26|18185.49|18065.49|18190.26|18070.26|18185.49|18065.49|10
1628768710000|2021-08-12 11:45:10|18182.81|18062.81|18173.56|18053.56|18183.28|18063.28|18173.56|18053.56|10
1628768720000|2021-08-12 11:45:20|18174.53|18054.53|18167.87|18047.87|18174.61|18054.61|18167.87|18047.87|10
1628768730000|2021-08-12 11:45:30|18169.67|18049.67|18123.16|18003.16|18169.67|18049.67|18123.16|18003.16|9
1628768740000|2021-08-12 11:45:40|18121.39|18001.39|18123.86|18003.86|18123.86|18003.86|18120.48|18000.48|10
1628768750000|2021-08-12 11:45:50|18123.17|18003.17|18115.79|17995.79|18125.49|18005.49|18115.79|17995.79|10
1628768760000|2021-08-12 11:46:00|18116.81|17996.81|18122.77|18002.77|18122.77|18002.77|18114.41|17994.41|10
1628768770000|2021-08-12 11:46:10|18124.74|18004.74|18135.99|18015.99|18135.99|18015.99|18124.74|18004.74|10
1628768780000|2021-08-12 11:46:20|18134.81|18014.81|18140.33|18020.33|18140.33|18020.33|18134.81|18014.81|10
1628768790000|2021-08-12 11:46:30|18141.71|18021.71|18149.2|18029.2|18152.5|18032.5|18141.71|18021.71|10
1628768800000|2021-08-12 11:46:40|18148.72|18028.72|18156.58|18036.58|18156.7|18036.7|18148.72|18028.72|10
1628768810000|2021-08-12 11:46:50|18157.02|18037.02|18172.32|18052.32|18172.32|18052.32|18157.02|18037.02|10
1628768820000|2021-08-12 11:47:00|18173.04|18053.04|18178.25|18058.25|18178.25|18058.25|18173.04|18053.04|10
1628768830000|2021-08-12 11:47:10|18178.7|18058.7|18190.38|18070.38|18190.38|18070.38|18178.7|18058.7|10
1628768840000|2021-08-12 11:47:20|18193.4|18073.4|18213.21|18093.21|18213.21|18093.21|18193.4|18073.4|10
1628768850000|2021-08-12 11:47:30|18215.07|18095.07|18221.12|18101.12|18221.12|18101.12|18215.07|18095.07|10
1628768860000|2021-08-12 11:47:40|18221.08|18101.08|18223.83|18103.83|18224.3|18104.3|18220.95|18100.95|10
1628768870000|2021-08-12 11:47:50|18223.35|18103.35|18227.36|18107.36|18227.36|18107.36|18223.03|18103.03|10
1628768880000|2021-08-12 11:48:00|18227.42|18107.42|18222.62|18102.62|18227.59|18107.59|18222.62|18102.62|10
1628768890000|2021-08-12 11:48:10|18221.59|18101.59|18213.29|18093.29|18221.59|18101.59|18213.29|18093.29|10
1628768900000|2021-08-12 11:48:20|18213.09|18093.09|18214.16|18094.16|18214.16|18094.16|18211.77|18091.77|10
1628768910000|2021-08-12 11:48:30|18214.35|18094.35|18217.46|18097.46|18217.46|18097.46|18214.35|18094.35|10
1628768920000|2021-08-12 11:48:40|18216.78|18096.78|18224.53|18104.53|18224.53|18104.53|18216.78|18096.78|10
1628768930000|2021-08-12 11:48:50|18224.95|18104.95|18232.14|18112.14|18232.14|18112.14|18224.67|18104.67|10
1628768940000|2021-08-12 11:49:00|18232.73|18112.73|18235.73|18115.73|18235.73|18115.73|18232.73|18112.73|10
1628768950000|2021-08-12 11:49:10|18236.8|18116.8|18241.88|18121.88|18241.88|18121.88|18236.8|18116.8|10
1628768960000|2021-08-12 11:49:20|18244.3|18124.3|18246.04|18126.04|18246.04|18126.04|18243.32|18123.32|10
1628768970000|2021-08-12 11:49:30|18244.79|18124.79|18243.83|18123.83|18244.79|18124.79|18241.76|18121.76|10
1628768980000|2021-08-12 11:49:40|18243.54|18123.54|18245.65|18125.65|18246.93|18126.93|18243.54|18123.54|9
1628768990000|2021-08-12 11:49:50|18246.14|18126.14|18244.03|18124.03|18246.95|18126.95|18244.03|18124.03|9
1628769000000|2021-08-12 11:50:00|18242.62|18122.62|18241.42|18121.42|18242.62|18122.62|18238.07|18118.07|10
1628769010000|2021-08-12 11:50:10|18241.08|18121.08|18235.84|18115.84|18241.08|18121.08|18235.84|18115.84|10
1628769020000|2021-08-12 11:50:20|18233.53|18113.53|18228.3|18108.3|18233.53|18113.53|18228.3|18108.3|10
1628769030000|2021-08-12 11:50:30|18227.13|18107.13|18218.1|18098.1|18227.13|18107.13|18217.82|18097.82|10
1628769040000|2021-08-12 11:50:40|18218.56|18098.56|18217.16|18097.16|18218.94|18098.94|18217.16|18097.16|9
1628769050000|2021-08-12 11:50:50|18216.87|18096.87|18206.25|18086.25|18217.77|18097.77|18206.25|18086.25|10
1628769060000|2021-08-12 11:51:00|18206.27|18086.27|18201.51|18081.51|18206.27|18086.27|18201.25|18081.25|10
1628769070000|2021-08-12 11:51:10|18201.7|18081.7|18206.14|18086.14|18206.14|18086.14|18200.14|18080.14|10
1628769080000|2021-08-12 11:51:20|18207.09|18087.09|18202.42|18082.42|18207.09|18087.09|18201.18|18081.18|10
1628769090000|2021-08-12 11:51:30|18202.94|18082.94|18199.09|18079.09|18203.27|18083.27|18199.09|18079.09|10
1628769100000|2021-08-12 11:51:40|18198.55|18078.55|18193.51|18073.51|18198.55|18078.55|18193.51|18073.51|10
1628769110000|2021-08-12 11:51:50|18193.14|18073.14|18186.2|18066.2|18193.14|18073.14|18186.2|18066.2|10
1628769120000|2021-08-12 11:52:00|18185.28|18065.28|18183.26|18063.26|18185.28|18065.28|18182.89|18062.89|10
1628769130000|2021-08-12 11:52:10|18182.13|18062.13|18185.06|18065.06|18185.06|18065.06|18182.13|18062.13|10
1628769140000|2021-08-12 11:52:20|18185.08|18065.08|18181.66|18061.66|18185.76|18065.76|18181.66|18061.66|9
1628769150000|2021-08-12 11:52:30|18182.21|18062.21|18178.6|18058.6|18182.21|18062.21|18178.5|18058.5|10
1628769160000|2021-08-12 11:52:40|18178.49|18058.49|18173.59|18053.59|18178.49|18058.49|18173.59|18053.59|10
1628769170000|2021-08-12 11:52:50|18173.01|18053.01|18164.43|18044.43|18173.01|18053.01|18163.7|18043.7|10
1628769180000|2021-08-12 11:53:00|18164.04|18044.04|18162.77|18042.77|18164.04|18044.04|18161.62|18041.62|10
1628769190000|2021-08-12 11:53:10|18162.78|18042.78|18148.74|18028.74|18162.78|18042.78|18148.74|18028.74|10
1628769200000|2021-08-12 11:53:20|18148.69|18028.69|18148|18028|18148.93|18028.93|18147.09|18027.09|10
1628769210000|2021-08-12 11:53:30|18149.07|18029.07|18149.92|18029.92|18149.94|18029.94|18146.92|18026.92|10
1628769220000|2021-08-12 11:53:40|18149.2|18029.2|18155.56|18035.56|18156.05|18036.05|18148.72|18028.72|10
1628769230000|2021-08-12 11:53:50|18155.66|18035.66|18154.12|18034.12|18159.83|18039.83|18154.12|18034.12|10
1628769240000|2021-08-12 11:54:00|18153.74|18033.74|18152.63|18032.63|18153.74|18033.74|18151.22|18031.22|10
1628769250000|2021-08-12 11:54:10|18152.46|18032.46|18156.58|18036.58|18156.58|18036.58|18152.22|18032.22|10
1628769260000|2021-08-12 11:54:20|18156.65|18036.65|18164.03|18044.03|18164.03|18044.03|18156.65|18036.65|10
1628769270000|2021-08-12 11:54:30|18163.62|18043.62|18163.51|18043.51|18166.01|18046.01|18163.51|18043.51|10
1628769280000|2021-08-12 11:54:40|18163.84|18043.84|18166.63|18046.63|18166.63|18046.63|18163.84|18043.84|9
1628769290000|2021-08-12 11:54:50|18166.66|18046.66|18163.28|18043.28|18166.66|18046.66|18163.28|18043.28|9
1628769300000|2021-08-12 11:55:00|18162.47|18042.47|18162.27|18042.27|18162.47|18042.47|18161.52|18041.52|9
1628769310000|2021-08-12 11:55:10|18162.52|18042.52|18159.83|18039.83|18162.52|18042.52|18159.83|18039.83|9
1628769320000|2021-08-12 11:55:20|18158.7|18038.7|18148.46|18028.46|18158.7|18038.7|18148.46|18028.46|10
1628769330000|2021-08-12 11:55:30|18148.12|18028.12|18150.07|18030.07|18150.15|18030.15|18148.12|18028.12|10
1628769340000|2021-08-12 11:55:40|18149.79|18029.79|18149.02|18029.02|18150.44|18030.44|18149.02|18029.02|10
1628769350000|2021-08-12 11:55:50|18148.43|18028.43|18151.7|18031.7|18151.7|18031.7|18148.43|18028.43|10
1628769360000|2021-08-12 11:56:00|18152.83|18032.83|18156.84|18036.84|18156.84|18036.84|18151.54|18031.54|10
1628769370000|2021-08-12 11:56:10|18157.02|18037.02|18157.77|18037.77|18159.73|18039.73|18157.02|18037.02|10
1628769380000|2021-08-12 11:56:20|18157.78|18037.78|18164.93|18044.93|18164.93|18044.93|18157.78|18037.78|10
1628769390000|2021-08-12 11:56:30|18164.24|18044.24|18168.88|18048.88|18168.88|18048.88|18164.24|18044.24|9
1628769400000|2021-08-12 11:56:40|18170.41|18050.41|18171.7|18051.7|18171.82|18051.82|18169.19|18049.19|10
1628769410000|2021-08-12 11:56:50|18172.98|18052.98|18174.83|18054.83|18174.83|18054.83|18170.87|18050.87|10
1628769420000|2021-08-12 11:57:00|18174.49|18054.49|18179.82|18059.82|18179.82|18059.82|18174.49|18054.49|10
1628769430000|2021-08-12 11:57:10|18180.06|18060.06|18185.18|18065.18|18185.18|18065.18|18178.97|18058.97|10
1628769440000|2021-08-12 11:57:20|18186.66|18066.66|18193.04|18073.04|18193.04|18073.04|18186.47|18066.47|10
1628769450000|2021-08-12 11:57:30|18193.67|18073.67|18190.69|18070.69|18194.86|18074.86|18190.69|18070.69|10
1628769460000|2021-08-12 11:57:40|18191.29|18071.29|18188.12|18068.12|18191.29|18071.29|18188.12|18068.12|10
1628769470000|2021-08-12 11:57:50|18187.62|18067.62|18185.89|18065.89|18187.62|18067.62|18185.89|18065.89|10
1628769480000|2021-08-12 11:58:00|18185.9|18065.9|18189.52|18069.52|18189.94|18069.94|18185.9|18065.9|10
1628769490000|2021-08-12 11:58:10|18188.54|18068.54|18184.73|18064.73|18188.54|18068.54|18183.32|18063.32|10
1628769500000|2021-08-12 11:58:20|18184.89|18064.89|18165.97|18045.97|18184.89|18064.89|18165.97|18045.97|10
1628769510000|2021-08-12 11:58:30|18165.37|18045.37|18154.21|18034.21|18165.37|18045.37|18154.21|18034.21|10
1628769520000|2021-08-12 11:58:40|18154.34|18034.34|18149.91|18029.91|18154.57|18034.57|18149.91|18029.91|10
1628769530000|2021-08-12 11:58:50|18149.78|18029.78|18148.82|18028.82|18150.79|18030.79|18148.82|18028.82|10
1628769540000|2021-08-12 11:59:00|18148.7|18028.7|18151.8|18031.8|18152.37|18032.37|18148.7|18028.7|10
1628769550000|2021-08-12 11:59:10|18152.31|18032.31|18152.72|18032.72|18152.72|18032.72|18150.35|18030.35|10
1628769560000|2021-08-12 11:59:20|18152.79|18032.79|18156.6|18036.6|18156.6|18036.6|18152.79|18032.79|9
1628769570000|2021-08-12 11:59:30|18156.99|18036.99|18147.97|18027.97|18156.99|18036.99|18147.86|18027.86|10
1628769580000|2021-08-12 11:59:40|18144.95|18024.95|18133.15|18013.15|18145.56|18025.56|18133.15|18013.15|10
1628769590000|2021-08-12 11:59:50|18130.93|18010.93|18116.27|17996.27|18130.93|18010.93|18116.27|17996.27|10
1628769600000|2021-08-12 12:00:00|18115.9|17995.9|18086.55|17966.55|18115.97|17995.97|18086.55|17966.55|10
1628769610000|2021-08-12 12:00:10|18086.02|17966.02|18092.74|17972.74|18092.74|17972.74|18084.35|17964.35|10
1628769620000|2021-08-12 12:00:20|18093.26|17973.26|18094.46|17974.46|18097.69|17977.69|18092.9|17972.9|10
1628769630000|2021-08-12 12:00:30|18094.79|17974.79|18093.44|17973.44|18095.89|17975.89|18093.44|17973.44|10
1628769640000|2021-08-12 12:00:40|18092.99|17972.99|18092.16|17972.16|18092.99|17972.99|18091.28|17971.28|10
1628769650000|2021-08-12 12:00:50|18094.16|17974.16|18106.82|17986.82|18106.82|17986.82|18094.13|17974.13|10
1628769660000|2021-08-12 12:01:00|18106.76|17986.76|18120.03|18000.03|18120.03|18000.03|18106.76|17986.76|10
1628769670000|2021-08-12 12:01:10|18119.07|17999.07|18136.49|18016.49|18136.49|18016.49|18119.07|17999.07|10
1628769680000|2021-08-12 12:01:20|18136.92|18016.92|18152.23|18032.23|18152.23|18032.23|18136.92|18016.92|10
1628769690000|2021-08-12 12:01:30|18154.19|18034.19|18155.3|18035.3|18155.58|18035.58|18153.28|18033.28|10
1628769700000|2021-08-12 12:01:40|18158.4|18038.4|18157.06|18037.06|18158.4|18038.4|18156.72|18036.72|10
1628769710000|2021-08-12 12:01:50|18155.4|18035.4|18156.3|18036.3|18156.3|18036.3|18155.4|18035.4|9
1628769720000|2021-08-12 12:02:00|18156.73|18036.73|18154.87|18034.87|18156.73|18036.73|18154.87|18034.87|10
1628769730000|2021-08-12 12:02:10|18154.21|18034.21|18149.06|18029.06|18154.21|18034.21|18149.06|18029.06|10
1628769740000|2021-08-12 12:02:20|18148.23|18028.23|18151.47|18031.47|18151.47|18031.47|18147.81|18027.81|10
1628769750000|2021-08-12 12:02:30|18151.52|18031.52|18152.57|18032.57|18152.57|18032.57|18151.39|18031.39|10
1628769760000|2021-08-12 12:02:40|18153.07|18033.07|18157.63|18037.63|18157.63|18037.63|18153.07|18033.07|10
1628769770000|2021-08-12 12:02:50|18157.6|18037.6|18156.22|18036.22|18160.22|18040.22|18156.22|18036.22|10
1628769780000|2021-08-12 12:03:00|18156.26|18036.26|18157.01|18037.01|18157.21|18037.21|18155.02|18035.02|10
1628769790000|2021-08-12 12:03:10|18155.36|18035.36|18148.78|18028.78|18155.36|18035.36|18148.78|18028.78|10
1628769800000|2021-08-12 12:03:20|18149.4|18029.4|18142.9|18022.9|18149.4|18029.4|18142.9|18022.9|10
1628769810000|2021-08-12 12:03:30|18141.78|18021.78|18131.98|18011.98|18141.78|18021.78|18131.98|18011.98|10
1628769820000|2021-08-12 12:03:40|18130.14|18010.14|18123.78|18003.78|18130.14|18010.14|18123.78|18003.78|10
1628769830000|2021-08-12 12:03:50|18123.13|18003.13|18127.52|18007.52|18127.52|18007.52|18122.21|18002.21|10
1628769840000|2021-08-12 12:04:00|18127.93|18007.93|18136.45|18016.45|18136.45|18016.45|18127.93|18007.93|10
1628769850000|2021-08-12 12:04:10|18136.92|18016.92|18137.2|18017.2|18140.37|18020.37|18136.84|18016.84|10
1628769860000|2021-08-12 12:04:20|18136.86|18016.86|18135.49|18015.49|18136.93|18016.93|18134.08|18014.08|10
1628769870000|2021-08-12 12:04:30|18135.76|18015.76|18131.77|18011.77|18135.86|18015.86|18131.77|18011.77|10
1628769880000|2021-08-12 12:04:40|18130.85|18010.85|18124.97|18004.97|18130.85|18010.85|18124.97|18004.97|10
1628769890000|2021-08-12 12:04:50|18123.92|18003.92|18120.83|18000.83|18123.92|18003.92|18120.83|18000.83|9
1628769900000|2021-08-12 12:05:00|18119.68|17999.68|18109.73|17989.73|18119.68|17999.68|18109.73|17989.73|10
1628769910000|2021-08-12 12:05:10|18110.5|17990.5|18107.31|17987.31|18110.5|17990.5|18107.31|17987.31|10
1628769920000|2021-08-12 12:05:20|18106.9|17986.9|18110.47|17990.47|18110.47|17990.47|18106.2|17986.2|10
1628769930000|2021-08-12 12:05:30|18110.88|17990.88|18116.35|17996.35|18116.35|17996.35|18110.88|17990.88|10
1628769940000|2021-08-12 12:05:40|18116.76|17996.76|18119.67|17999.67|18120.14|18000.14|18116.76|17996.76|10
1628769950000|2021-08-12 12:05:50|18120.27|18000.27|18116.69|17996.69|18120.27|18000.27|18116.69|17996.69|10
1628769960000|2021-08-12 12:06:00|18116.74|17996.74|18121.92|18001.92|18121.92|18001.92|18116.74|17996.74|10
1628769970000|2021-08-12 12:06:10|18121.62|18001.62|18132.79|18012.79|18132.79|18012.79|18121.62|18001.62|10
1628769980000|2021-08-12 12:06:20|18132.95|18012.95|18134.37|18014.37|18135.48|18015.48|18132.95|18012.95|10
1628769990000|2021-08-12 12:06:30|18134.48|18014.48|18136.66|18016.66|18136.82|18016.82|18134.34|18014.34|10
1628770000000|2021-08-12 12:06:40|18136.86|18016.86|18145.21|18025.21|18145.21|18025.21|18136.86|18016.86|10
1628770010000|2021-08-12 12:06:50|18145.01|18025.01|18144.78|18024.78|18145.54|18025.54|18143.12|18023.12|10
1628770020000|2021-08-12 12:07:00|18145.2|18025.2|18149.22|18029.22|18149.22|18029.22|18145.2|18025.2|9
1628770030000|2021-08-12 12:07:10|18148.54|18028.54|18148.2|18028.2|18148.95|18028.95|18147.35|18027.35|10
1628770040000|2021-08-12 12:07:20|18149.62|18029.62|18152.26|18032.26|18152.88|18032.88|18149.62|18029.62|10
1628770050000|2021-08-12 12:07:30|18151.51|18031.51|18147.49|18027.49|18152.51|18032.51|18147.49|18027.49|10
1628770060000|2021-08-12 12:07:40|18148.78|18028.78|18144.47|18024.47|18148.85|18028.85|18144.33|18024.33|10
1628770070000|2021-08-12 12:07:50|18144.55|18024.55|18148.67|18028.67|18148.67|18028.67|18144.55|18024.55|10
1628770080000|2021-08-12 12:08:00|18148.01|18028.01|18141.89|18021.89|18148.01|18028.01|18141.89|18021.89|10
1628770090000|2021-08-12 12:08:10|18141.36|18021.36|18136.71|18016.71|18141.36|18021.36|18136.31|18016.31|10
1628770100000|2021-08-12 12:08:20|18136.09|18016.09|18138.02|18018.02|18138.05|18018.05|18136.09|18016.09|10
1628770110000|2021-08-12 12:08:30|18137.87|18017.87|18139.1|18019.1|18139.1|18019.1|18137.87|18017.87|8
1628770120000|2021-08-12 12:08:40|18139.03|18019.03|18141.99|18021.99|18142.01|18022.01|18139.03|18019.03|10
1628770130000|2021-08-12 12:08:50|18142.64|18022.64|18154.39|18034.39|18154.39|18034.39|18142.64|18022.64|10
1628770140000|2021-08-12 12:09:00|18154.72|18034.72|18155.63|18035.63|18156.14|18036.14|18154.72|18034.72|10
1628770150000|2021-08-12 12:09:10|18155.8|18035.8|18161.11|18041.11|18161.11|18041.11|18155.8|18035.8|10
1628770160000|2021-08-12 12:09:20|18159.94|18039.94|18161.93|18041.93|18161.93|18041.93|18159.82|18039.82|10
1628770170000|2021-08-12 12:09:30|18161.21|18041.21|18162.28|18042.28|18162.29|18042.29|18160.9|18040.9|9
1628770180000|2021-08-12 12:09:40|18162.3|18042.3|18161.64|18041.64|18162.4|18042.4|18161.64|18041.64|10
1628770190000|2021-08-12 12:09:50|18161.93|18041.93|18162.6|18042.6|18162.82|18042.82|18161.93|18041.93|10
1628770200000|2021-08-12 12:10:00|18161.43|18041.43|18161.45|18041.45|18161.45|18041.45|18160.57|18040.57|10
1628770210000|2021-08-12 12:10:10|18161.85|18041.85|18159.84|18039.84|18161.85|18041.85|18159.84|18039.84|10
1628770220000|2021-08-12 12:10:20|18159.25|18039.25|18152.02|18032.02|18159.25|18039.25|18152.02|18032.02|10
1628770230000|2021-08-12 12:10:30|18148.98|18028.98|18144.43|18024.43|18148.98|18028.98|18144.43|18024.43|9
1628770240000|2021-08-12 12:10:40|18144.89|18024.89|18150.52|18030.52|18150.52|18030.52|18144.89|18024.89|10
1628770250000|2021-08-12 12:10:50|18151.77|18031.77|18162.97|18042.97|18162.97|18042.97|18151.77|18031.77|10
1628770260000|2021-08-12 12:11:00|18167.26|18047.26|18177.03|18057.03|18177.03|18057.03|18167.26|18047.26|10
1628770270000|2021-08-12 12:11:10|18177.07|18057.07|18180.94|18060.94|18180.94|18060.94|18176.3|18056.3|10
1628770280000|2021-08-12 12:11:20|18181|18061|18184.41|18064.41|18184.41|18064.41|18180.68|18060.68|10
1628770290000|2021-08-12 12:11:30|18185|18065|18189.27|18069.27|18189.46|18069.46|18183.81|18063.81|10
1628770300000|2021-08-12 12:11:40|18189.79|18069.79|18191.04|18071.04|18191.04|18071.04|18189.79|18069.79|10
1628770310000|2021-08-12 12:11:50|18192.27|18072.27|18195.77|18075.77|18195.83|18075.83|18192.27|18072.27|10
1628770320000|2021-08-12 12:12:00|18196.03|18076.03|18205.89|18085.89|18205.89|18085.89|18196.03|18076.03|10
1628770330000|2021-08-12 12:12:10|18206.58|18086.58|18205.91|18085.91|18208.05|18088.05|18205.91|18085.91|10
1628770340000|2021-08-12 12:12:20|18204.88|18084.88|18204.71|18084.71|18204.96|18084.96|18203.95|18083.95|10
1628770350000|2021-08-12 12:12:30|18205.84|18085.84|18210.47|18090.47|18210.52|18090.52|18205.84|18085.84|9
1628770360000|2021-08-12 12:12:40|18210.54|18090.54|18207|18087|18210.64|18090.64|18207|18087|10
1628770370000|2021-08-12 12:12:50|18206.23|18086.23|18203.18|18083.18|18206.46|18086.46|18201.93|18081.93|10
1628770380000|2021-08-12 12:13:00|18203.39|18083.39|18202.46|18082.46|18203.39|18083.39|18202.34|18082.34|10
1628770390000|2021-08-12 12:13:10|18202.29|18082.29|18201.42|18081.42|18203.36|18083.36|18201.36|18081.36|10
1628770400000|2021-08-12 12:13:20|18201.06|18081.06|18194.99|18074.99|18201.06|18081.06|18194.99|18074.99|10
1628770410000|2021-08-12 12:13:30|18195|18075|18193.05|18073.05|18195|18075|18193|18073|10
1628770420000|2021-08-12 12:13:40|18193.09|18073.09|18187.09|18067.09|18193.09|18073.09|18187.09|18067.09|10
1628770430000|2021-08-12 12:13:50|18185.9|18065.9|18183.57|18063.57|18186.87|18066.87|18183.4|18063.4|9
1628770440000|2021-08-12 12:14:00|18181.45|18061.45|18182.72|18062.72|18182.84|18062.84|18181.42|18061.42|10
1628770450000|2021-08-12 12:14:10|18183.1|18063.1|18181.22|18061.22|18183.27|18063.27|18181.22|18061.22|10
1628770460000|2021-08-12 12:14:20|18181.29|18061.29|18183.21|18063.21|18183.42|18063.42|18181.29|18061.29|8
1628770470000|2021-08-12 12:14:30|18183.26|18063.26|18180.4|18060.4|18183.26|18063.26|18179.97|18059.97|10
1628770480000|2021-08-12 12:14:40|18180.09|18060.09|18179.67|18059.67|18180.35|18060.35|18179.14|18059.14|10
1628770490000|2021-08-12 12:14:50|18179.14|18059.14|18179.31|18059.31|18181.91|18061.91|18179.14|18059.14|10
1628770500000|2021-08-12 12:15:00|18178.35|18058.35|18173.99|18053.99|18178.35|18058.35|18173.91|18053.91|10
1628770510000|2021-08-12 12:15:10|18175.58|18055.58|18180.92|18060.92|18181.18|18061.18|18175.58|18055.58|10
1628770520000|2021-08-12 12:15:20|18181.17|18061.17|18183.7|18063.7|18184.22|18064.22|18181.17|18061.17|9
1628770530000|2021-08-12 12:15:30|18183.16|18063.16|18179.32|18059.32|18183.16|18063.16|18179.32|18059.32|10
1628770540000|2021-08-12 12:15:40|18179.19|18059.19|18166.15|18046.15|18179.19|18059.19|18166.15|18046.15|10
1628770550000|2021-08-12 12:15:50|18166|18046|18163.45|18043.45|18166|18046|18163.45|18043.45|10
1628770560000|2021-08-12 12:16:00|18163.09|18043.09|18157.21|18037.21|18163.09|18043.09|18156.75|18036.75|10
1628770570000|2021-08-12 12:16:10|18156.13|18036.13|18159.87|18039.87|18160.11|18040.11|18156.13|18036.13|10
1628770580000|2021-08-12 12:16:20|18159.56|18039.56|18158.5|18038.5|18159.56|18039.56|18158.48|18038.48|10
1628770590000|2021-08-12 12:16:30|18159.5|18039.5|18157.34|18037.34|18160.36|18040.36|18157.34|18037.34|9
1628770600000|2021-08-12 12:16:40|18156.84|18036.84|18152.63|18032.63|18156.84|18036.84|18152.63|18032.63|10
1628770610000|2021-08-12 12:16:50|18152.07|18032.07|18150.18|18030.18|18152.07|18032.07|18150.18|18030.18|10
1628770620000|2021-08-12 12:17:00|18150.31|18030.31|18148.82|18028.82|18150.73|18030.73|18148.7|18028.7|10
1628770630000|2021-08-12 12:17:10|18148.7|18028.7|18150.38|18030.38|18150.38|18030.38|18146.85|18026.85|10
1628770640000|2021-08-12 12:17:20|18150.8|18030.8|18152.44|18032.44|18152.58|18032.58|18150.09|18030.09|10
1628770650000|2021-08-12 12:17:30|18152.53|18032.53|18154.68|18034.68|18154.96|18034.96|18152.53|18032.53|10
1628770660000|2021-08-12 12:17:40|18154.07|18034.07|18155.84|18035.84|18155.84|18035.84|18151.68|18031.68|10
1628770670000|2021-08-12 12:17:50|18156.07|18036.07|18160.92|18040.92|18160.92|18040.92|18156.07|18036.07|10
1628770680000|2021-08-12 12:18:00|18160.88|18040.88|18165.65|18045.65|18165.65|18045.65|18160.88|18040.88|10
1628770690000|2021-08-12 12:18:10|18166.4|18046.4|18170.27|18050.27|18170.27|18050.27|18166.37|18046.37|10
1628770700000|2021-08-12 12:18:20|18170.75|18050.75|18173.12|18053.12|18173.55|18053.55|18170.51|18050.51|10
1628770710000|2021-08-12 12:18:30|18172.81|18052.81|18172.95|18052.95|18174.37|18054.37|18172.81|18052.81|10
1628770720000|2021-08-12 12:18:40|18172.73|18052.73|18176.07|18056.07|18176.07|18056.07|18172.6|18052.6|9
1628770730000|2021-08-12 12:18:50|18176.05|18056.05|18178.49|18058.49|18178.97|18058.97|18175.91|18055.91|10
1628770740000|2021-08-12 12:19:00|18179.49|18059.49|18178.94|18058.94|18180.27|18060.27|18178.84|18058.84|10
1628770750000|2021-08-12 12:19:10|18178.65|18058.65|18179.94|18059.94|18179.94|18059.94|18178.65|18058.65|9
1628770760000|2021-08-12 12:19:20|18179.51|18059.51|18177.95|18057.95|18180.44|18060.44|18177.95|18057.95|10
1628770770000|2021-08-12 12:19:30|18177.81|18057.81|18172.14|18052.14|18177.81|18057.81|18172.14|18052.14|10
1628770780000|2021-08-12 12:19:40|18171.49|18051.49|18170.41|18050.41|18171.55|18051.55|18170.41|18050.41|10
1628770790000|2021-08-12 12:19:50|18170.3|18050.3|18167.22|18047.22|18170.38|18050.38|18167.22|18047.22|10
1628770800000|2021-08-12 12:20:00|18166.93|18046.93|18164.56|18044.56|18166.93|18046.93|18164.56|18044.56|10
1628770810000|2021-08-12 12:20:10|18164.57|18044.57|18165.54|18045.54|18165.61|18045.61|18164.55|18044.55|10
1628770820000|2021-08-12 12:20:20|18165.32|18045.32|18164.91|18044.91|18166.11|18046.11|18164.83|18044.83|10
1628770830000|2021-08-12 12:20:30|18164.98|18044.98|18164.38|18044.38|18165.11|18045.11|18164.27|18044.27|10
1628770840000|2021-08-12 12:20:40|18163.96|18043.96|18157.64|18037.64|18166.62|18046.62|18157.64|18037.64|10
1628770850000|2021-08-12 12:20:50|18157.5|18037.5|18146.85|18026.85|18157.5|18037.5|18146.85|18026.85|10
1628770860000|2021-08-12 12:21:00|18145.69|18025.69|18145.22|18025.22|18146.79|18026.79|18145.13|18025.13|10
1628770870000|2021-08-12 12:21:10|18144.23|18024.23|18136.58|18016.58|18144.23|18024.23|18136.58|18016.58|10
1628770880000|2021-08-12 12:21:20|18136.03|18016.03|18134.69|18014.69|18136.24|18016.24|18133.55|18013.55|10
1628770890000|2021-08-12 12:21:30|18135.84|18015.84|18133.86|18013.86|18136.1|18016.1|18132.87|18012.87|10
1628770900000|2021-08-12 12:21:40|18133.73|18013.73|18130.37|18010.37|18133.73|18013.73|18129.12|18009.12|10
1628770910000|2021-08-12 12:21:50|18130.2|18010.2|18129.05|18009.05|18130.2|18010.2|18129.05|18009.05|10
1628770920000|2021-08-12 12:22:00|18128.24|18008.24|18126.61|18006.61|18128.24|18008.24|18126.53|18006.53|10
1628770930000|2021-08-12 12:22:10|18126.22|18006.22|18124.4|18004.4|18126.86|18006.86|18124.12|18004.12|10
1628770940000|2021-08-12 12:22:20|18124.29|18004.29|18124.31|18004.31|18126.49|18006.49|18123.59|18003.59|10
1628770950000|2021-08-12 12:22:30|18126.18|18006.18|18138.8|18018.8|18138.8|18018.8|18126.18|18006.18|10
1628770960000|2021-08-12 12:22:40|18140.94|18020.94|18147.93|18027.93|18147.93|18027.93|18140.94|18020.94|10
1628770970000|2021-08-12 12:22:50|18149.3|18029.3|18151.52|18031.52|18151.68|18031.68|18148.98|18028.98|9
1628770980000|2021-08-12 12:23:00|18153.38|18033.38|18157.65|18037.65|18157.86|18037.86|18153.38|18033.38|10
1628770990000|2021-08-12 12:23:10|18157.49|18037.49|18164.25|18044.25|18164.42|18044.42|18157.49|18037.49|10
1628771000000|2021-08-12 12:23:20|18164.13|18044.13|18149.08|18029.08|18164.13|18044.13|18149.08|18029.08|10
1628771010000|2021-08-12 12:23:30|18146.53|18026.53|18136.75|18016.75|18147.22|18027.22|18136.75|18016.75|10
1628771020000|2021-08-12 12:23:40|18135.16|18015.16|18127.08|18007.08|18135.16|18015.16|18127.08|18007.08|10
1628771030000|2021-08-12 12:23:50|18125.44|18005.44|18121.46|18001.46|18125.44|18005.44|18121.46|18001.46|10
1628771040000|2021-08-12 12:24:00|18121.41|18001.41|18115.65|17995.65|18121.41|18001.41|18115.4|17995.4|9
1628771050000|2021-08-12 12:24:10|18115.62|17995.62|18109.6|17989.6|18115.62|17995.62|18109.6|17989.6|10
1628771060000|2021-08-12 12:24:20|18108.15|17988.15|18104.71|17984.71|18108.56|17988.56|18104.16|17984.16|10
1628771070000|2021-08-12 12:24:30|18106.82|17986.82|18110|17990|18110|17990|18106.82|17986.82|10
1628771080000|2021-08-12 12:24:40|18107.74|17987.74|18108.95|17988.95|18109.03|17989.03|18106.98|17986.98|10
1628771090000|2021-08-12 12:24:50|18109.78|17989.78|18110.84|17990.84|18111.4|17991.4|18109.78|17989.78|10
1628771100000|2021-08-12 12:25:00|18111|17991|18113.22|17993.22|18113.22|17993.22|18110.8|17990.8|10
1628771110000|2021-08-12 12:25:10|18113.42|17993.42|18120.4|18000.4|18120.4|18000.4|18113.42|17993.42|10
1628771120000|2021-08-12 12:25:20|18121.26|18001.26|18124.12|18004.12|18124.4|18004.4|18121.26|18001.26|10
1628771130000|2021-08-12 12:25:30|18125.14|18005.14|18119.35|17999.35|18125.3|18005.3|18119.35|17999.35|10
1628771140000|2021-08-12 12:25:40|18118.95|17998.95|18112.97|17992.97|18118.95|17998.95|18112.5|17992.5|10
1628771150000|2021-08-12 12:25:50|18113.92|17993.92|18110.57|17990.57|18113.92|17993.92|18110.57|17990.57|10
1628771160000|2021-08-12 12:26:00|18110.42|17990.42|18102.88|17982.88|18110.42|17990.42|18102.88|17982.88|10
1628771170000|2021-08-12 12:26:10|18103.16|17983.16|18096.48|17976.48|18103.16|17983.16|18096.48|17976.48|10
1628771180000|2021-08-12 12:26:20|18094.98|17974.98|18086.16|17966.16|18094.98|17974.98|18086.16|17966.16|10
1628771190000|2021-08-12 12:26:30|18083.51|17963.51|18067.19|17947.19|18083.51|17963.51|18065.55|17945.55|10
1628771200000|2021-08-12 12:26:40|18068.27|17948.27|18070.95|17950.95|18071.19|17951.19|18066.72|17946.72|10
1628771210000|2021-08-12 12:26:50|18070.48|17950.48|18073.09|17953.09|18073.09|17953.09|18070.45|17950.45|10
1628771220000|2021-08-12 12:27:00|18072.34|17952.34|18070.87|17950.87|18074.28|17954.28|18070.87|17950.87|10
1628771230000|2021-08-12 12:27:10|18066.96|17946.96|18039.9|17919.9|18067.64|17947.64|18039.9|17919.9|10
1628771240000|2021-08-12 12:27:20|18039.66|17919.66|18041.77|17921.77|18048.02|17928.02|18037.55|17917.55|10
1628771250000|2021-08-12 12:27:30|18037.91|17917.91|18022.53|17902.53|18037.91|17917.91|18022.53|17902.53|10
1628771260000|2021-08-12 12:27:40|18015.52|17895.52|18009.64|17889.64|18015.52|17895.52|18008.54|17888.54|10
1628771270000|2021-08-12 12:27:50|18009.8|17889.8|18009.34|17889.34|18009.8|17889.8|18006.43|17886.43|10
1628771280000|2021-08-12 12:28:00|18011.68|17891.68|18016.27|17896.27|18016.43|17896.43|18010.15|17890.15|10
1628771290000|2021-08-12 12:28:10|18019.79|17899.79|18013.78|17893.78|18019.91|17899.91|18013.78|17893.78|10
1628771300000|2021-08-12 12:28:20|18014.77|17894.77|18012.8|17892.8|18014.84|17894.84|18011.71|17891.71|10
1628771310000|2021-08-12 12:28:30|18014.44|17894.44|18009.95|17889.95|18014.91|17894.91|18009.95|17889.95|10
1628771320000|2021-08-12 12:28:40|18008.67|17888.67|17997.05|17877.05|18008.67|17888.67|17997.05|17877.05|10
1628771330000|2021-08-12 12:28:50|17994.22|17874.22|17979.95|17859.95|17994.22|17874.22|17979.95|17859.95|10
1628771340000|2021-08-12 12:29:00|17977.65|17857.65|17963.98|17843.98|17978.18|17858.18|17962.21|17842.21|10
1628771350000|2021-08-12 12:29:10|17965.77|17845.77|17963.96|17843.96|17966.34|17846.34|17963.73|17843.73|10
1628771360000|2021-08-12 12:29:20|17966.36|17846.36|17965.57|17845.57|17966.36|17846.36|17963.64|17843.64|10
1628771370000|2021-08-12 12:29:30|17966.55|17846.55|17968.6|17848.6|17968.6|17848.6|17966.55|17846.55|10
1628771380000|2021-08-12 12:29:40|17968.77|17848.77|17970.21|17850.21|17970.57|17850.57|17968.52|17848.52|10
1628771390000|2021-08-12 12:29:50|17970.39|17850.39|17974.66|17854.66|17974.66|17854.66|17969.22|17849.22|10
1628771400000|2021-08-12 12:30:00|17975.86|17855.86|17973.03|17853.03|17979.85|17859.85|17973.03|17853.03|10
1628771410000|2021-08-12 12:30:10|17970.53|17850.53|17945.25|17825.25|17970.53|17850.53|17945.25|17825.25|10
1628771420000|2021-08-12 12:30:20|17939.29|17819.29|17929.28|17809.28|17939.29|17819.29|17928.25|17808.25|10
1628771430000|2021-08-12 12:30:30|17931.07|17811.07|17938.46|17818.46|17939.73|17819.73|17931.07|17811.07|10
1628771440000|2021-08-12 12:30:40|17939.73|17819.73|17939.8|17819.8|17943.18|17823.18|17939.73|17819.73|10
1628771450000|2021-08-12 12:30:50|17938.48|17818.48|17935.4|17815.4|17938.48|17818.48|17934.56|17814.56|10
1628771460000|2021-08-12 12:31:00|17937.25|17817.25|17942.63|17822.63|17942.63|17822.63|17937.25|17817.25|10
1628771470000|2021-08-12 12:31:10|17943.23|17823.23|17946.79|17826.79|17946.79|17826.79|17943.23|17823.23|10
1628771480000|2021-08-12 12:31:20|17947.78|17827.78|17956.27|17836.27|17956.27|17836.27|17947.78|17827.78|10
1628771490000|2021-08-12 12:31:30|17957.31|17837.31|17967.92|17847.92|17967.92|17847.92|17957.31|17837.31|10
1628771500000|2021-08-12 12:31:40|17967.73|17847.73|17973.78|17853.78|17974.19|17854.19|17967.73|17847.73|10
1628771510000|2021-08-12 12:31:50|17973.85|17853.85|17979.82|17859.82|17979.85|17859.85|17973.85|17853.85|10
1628771520000|2021-08-12 12:32:00|17981.08|17861.08|17981.62|17861.62|17983.04|17863.04|17980.94|17860.94|10
1628771530000|2021-08-12 12:32:10|17984.15|17864.15|17982.29|17862.29|17984.15|17864.15|17982.14|17862.14|10
1628771540000|2021-08-12 12:32:20|17982.69|17862.69|17989.5|17869.5|17991.35|17871.35|17982.69|17862.69|10
1628771550000|2021-08-12 12:32:30|17988.48|17868.48|17983.81|17863.81|17988.63|17868.63|17983.81|17863.81|10
1628771560000|2021-08-12 12:32:40|17984.37|17864.37|17993.84|17873.84|17993.84|17873.84|17984.37|17864.37|10
1628771570000|2021-08-12 12:32:50|17996.42|17876.42|18003.32|17883.32|18003.32|17883.32|17996.42|17876.42|10
1628771580000|2021-08-12 12:33:00|18003.08|17883.08|18006.2|17886.2|18006.3|17886.3|18003.08|17883.08|10
1628771590000|2021-08-12 12:33:10|18006.75|17886.75|18003.11|17883.11|18008.13|17888.13|18002.52|17882.52|10
1628771600000|2021-08-12 12:33:20|18001.58|17881.58|17998.13|17878.13|18001.79|17881.79|17997.93|17877.93|10
1628771610000|2021-08-12 12:33:30|17997.94|17877.94|17996.64|17876.64|17998.54|17878.54|17996.48|17876.48|10
1628771620000|2021-08-12 12:33:40|17996.52|17876.52|17988.79|17868.79|17996.52|17876.52|17988.79|17868.79|10
1628771630000|2021-08-12 12:33:50|17987.03|17867.03|17985.27|17865.27|17987.03|17867.03|17984.86|17864.86|10
1628771640000|2021-08-12 12:34:00|17986.09|17866.09|17982.02|17862.02|17986.29|17866.29|17982.02|17862.02|10
1628771650000|2021-08-12 12:34:10|17981.51|17861.51|17972.7|17852.7|17982.51|17862.51|17972.7|17852.7|10
1628771660000|2021-08-12 12:34:20|17971.29|17851.29|17960.56|17840.56|17971.29|17851.29|17960.56|17840.56|10
1628771670000|2021-08-12 12:34:30|17958.94|17838.94|17960.29|17840.29|17961.91|17841.91|17958.94|17838.94|10
1628771680000|2021-08-12 12:34:40|17960.31|17840.31|17968.48|17848.48|17968.48|17848.48|17959.92|17839.92|10
1628771690000|2021-08-12 12:34:50|17970.41|17850.41|17981.23|17861.23|17981.23|17861.23|17970.1|17850.1|10
1628771700000|2021-08-12 12:35:00|17984.94|17864.94|17989.88|17869.88|17990.02|17870.02|17984.65|17864.65|10
1628771710000|2021-08-12 12:35:10|17990.05|17870.05|17994.62|17874.62|17994.9|17874.9|17990.05|17870.05|10
1628771720000|2021-08-12 12:35:20|17996.18|17876.18|17998.2|17878.2|17998.31|17878.31|17995.88|17875.88|10
1628771730000|2021-08-12 12:35:30|17999.2|17879.2|17999.94|17879.94|18000.38|17880.38|17999.16|17879.16|10
1628771740000|2021-08-12 12:35:40|17999.28|17879.28|18000.66|17880.66|18000.66|17880.66|17999.28|17879.28|9
1628771750000|2021-08-12 12:35:50|18000.67|17880.67|18006.37|17886.37|18006.56|17886.56|18000.67|17880.67|10
1628771760000|2021-08-12 12:36:00|18007.21|17887.21|18011.61|17891.61|18012.08|17892.08|18007.21|17887.21|10
1628771770000|2021-08-12 12:36:10|18012.88|17892.88|18013.92|17893.92|18014.83|17894.83|18012.88|17892.88|10
1628771780000|2021-08-12 12:36:20|18012.52|17892.52|18004.93|17884.93|18012.52|17892.52|18004.93|17884.93|10
1628771790000|2021-08-12 12:36:30|18004.26|17884.26|18000.74|17880.74|18005.63|17885.63|17999.62|17879.62|10
1628771800000|2021-08-12 12:36:40|17995.25|17875.25|17982.94|17862.94|17995.25|17875.25|17982.94|17862.94|10
1628771810000|2021-08-12 12:36:50|17981.8|17861.8|17978.08|17858.08|17981.8|17861.8|17976.07|17856.07|10
1628771820000|2021-08-12 12:37:00|17978.35|17858.35|17976.07|17856.07|17978.67|17858.67|17976.07|17856.07|10
1628771830000|2021-08-12 12:37:10|17975.68|17855.68|17968.58|17848.58|17975.68|17855.68|17968.58|17848.58|10
1628771840000|2021-08-12 12:37:20|17967.71|17847.71|17965.23|17845.23|17967.89|17847.89|17965.23|17845.23|10
1628771850000|2021-08-12 12:37:30|17965|17845|17964.13|17844.13|17966.08|17846.08|17964.11|17844.11|10
1628771860000|2021-08-12 12:37:40|17963.58|17843.58|17963.45|17843.45|17963.58|17843.58|17961.91|17841.91|10
1628771870000|2021-08-12 12:37:50|17963.43|17843.43|17970.13|17850.13|17970.13|17850.13|17962.9|17842.9|10
1628771880000|2021-08-12 12:38:00|17971.29|17851.29|17977.81|17857.81|17977.81|17857.81|17971.1|17851.1|10
1628771890000|2021-08-12 12:38:10|17977.55|17857.55|17984.75|17864.75|17984.75|17864.75|17977.55|17857.55|10
1628771900000|2021-08-12 12:38:20|17985.06|17865.06|17983.59|17863.59|17985.06|17865.06|17983.59|17863.59|10
1628771910000|2021-08-12 12:38:30|17983.22|17863.22|17981.59|17861.59|17983.22|17863.22|17981.59|17861.59|10
1628771920000|2021-08-12 12:38:40|17981.35|17861.35|17982.79|17862.79|17983.74|17863.74|17981.08|17861.08|10
1628771930000|2021-08-12 12:38:50|17983.87|17863.87|17983.48|17863.48|17985.6|17865.6|17983.48|17863.48|10
1628771940000|2021-08-12 12:39:00|17983.5|17863.5|17985.87|17865.87|17986.27|17866.27|17983.5|17863.5|9
1628771950000|2021-08-12 12:39:10|17986.67|17866.67|17984.05|17864.05|17987.24|17867.24|17984.05|17864.05|10
1628771960000|2021-08-12 12:39:20|17982.81|17862.81|17981.88|17861.88|17983.26|17863.26|17981.38|17861.38|10
1628771970000|2021-08-12 12:39:30|17982.76|17862.76|17984.29|17864.29|17984.98|17864.98|17982.75|17862.75|9
1628771980000|2021-08-12 12:39:40|17983.82|17863.82|17975.83|17855.83|17983.82|17863.82|17975.83|17855.83|10
1628771990000|2021-08-12 12:39:50|17976.08|17856.08|17974.98|17854.98|17976.08|17856.08|17974.69|17854.69|10
1628772000000|2021-08-12 12:40:00|17974.04|17854.04|17971.52|17851.52|17974.04|17854.04|17971.5|17851.5|10
1628772010000|2021-08-12 12:40:10|17970.71|17850.71|17966.72|17846.72|17970.71|17850.71|17966.72|17846.72|10
1628772020000|2021-08-12 12:40:20|17966.3|17846.3|17962.6|17842.6|17966.3|17846.3|17962.6|17842.6|10
1628772030000|2021-08-12 12:40:30|17961.58|17841.58|17959.83|17839.83|17961.58|17841.58|17959.83|17839.83|10
1628772040000|2021-08-12 12:40:40|17959.8|17839.8|17955.12|17835.12|17959.8|17839.8|17955.12|17835.12|10
1628772050000|2021-08-12 12:40:50|17954.63|17834.63|17951.36|17831.36|17954.63|17834.63|17950.71|17830.71|10
1628772060000|2021-08-12 12:41:00|17951.34|17831.34|17951.2|17831.2|17952.05|17832.05|17950.52|17830.52|10
1628772070000|2021-08-12 12:41:10|17951.05|17831.05|17950.87|17830.87|17951.11|17831.11|17950.28|17830.28|10
1628772080000|2021-08-12 12:41:20|17951.18|17831.18|17953.08|17833.08|17953.42|17833.42|17951.18|17831.18|10
1628772090000|2021-08-12 12:41:30|17953.97|17833.97|17959.56|17839.56|17959.56|17839.56|17953.97|17833.97|10
1628772100000|2021-08-12 12:41:40|17960.45|17840.45|17962.33|17842.33|17963.62|17843.62|17960.45|17840.45|10
1628772110000|2021-08-12 12:41:50|17962.66|17842.66|17967.97|17847.97|17967.97|17847.97|17962.66|17842.66|10
1628772120000|2021-08-12 12:42:00|17967.96|17847.96|17972.67|17852.67|17972.67|17852.67|17967.64|17847.64|10
1628772130000|2021-08-12 12:42:10|17972.61|17852.61|17974.54|17854.54|17974.86|17854.86|17972.61|17852.61|10
1628772140000|2021-08-12 12:42:20|17976.65|17856.65|17983.68|17863.68|17983.68|17863.68|17976.65|17856.65|10
1628772150000|2021-08-12 12:42:30|17983.73|17863.73|17985.76|17865.76|17985.78|17865.78|17983.73|17863.73|10
1628772160000|2021-08-12 12:42:40|17985.83|17865.83|17995.67|17875.67|17995.67|17875.67|17985.83|17865.83|10
1628772170000|2021-08-12 12:42:50|17995.57|17875.57|17997.81|17877.81|17997.81|17877.81|17994.29|17874.29|10
1628772180000|2021-08-12 12:43:00|17999.33|17879.33|18003.97|17883.97|18004.14|17884.14|17999.33|17879.33|10
1628772190000|2021-08-12 12:43:10|18005.56|17885.56|18009.15|17889.15|18009.15|17889.15|18004.92|17884.92|10
1628772200000|2021-08-12 12:43:20|18011.53|17891.53|18011.61|17891.61|18015.19|17895.19|18011.53|17891.53|10
1628772210000|2021-08-12 12:43:30|18010.48|17890.48|18008.81|17888.81|18010.94|17890.94|18008.64|17888.64|10
1628772220000|2021-08-12 12:43:40|18008.09|17888.09|18006.19|17886.19|18008.14|17888.14|18006.19|17886.19|10
1628772230000|2021-08-12 12:43:50|18005.24|17885.24|18005.64|17885.64|18005.96|17885.96|18003.82|17883.82|10
1628772240000|2021-08-12 12:44:00|18007.19|17887.19|18004.89|17884.89|18008.04|17888.04|18004.84|17884.84|9
1628772250000|2021-08-12 12:44:10|18003.54|17883.54|18000.67|17880.67|18003.63|17883.63|18000.08|17880.08|9
1628772260000|2021-08-12 12:44:20|18000.72|17880.72|17987.02|17867.02|18000.72|17880.72|17987.02|17867.02|10
1628772270000|2021-08-12 12:44:30|17986.38|17866.38|17987.11|17867.11|17988.88|17868.88|17986.38|17866.38|10
1628772280000|2021-08-12 12:44:40|17987.44|17867.44|17986.79|17866.79|17987.44|17867.44|17985.89|17865.89|10
1628772290000|2021-08-12 12:44:50|17986.66|17866.66|17984.66|17864.66|17986.66|17866.66|17984.66|17864.66|10
1628772300000|2021-08-12 12:45:00|17985.07|17865.07|17987.15|17867.15|17987.21|17867.21|17985.07|17865.07|10
1628772310000|2021-08-12 12:45:10|17989.88|17869.88|17997.47|17877.47|17997.47|17877.47|17989.88|17869.88|10
1628772320000|2021-08-12 12:45:20|17997.33|17877.33|18004.03|17884.03|18004.03|17884.03|17997.33|17877.33|10
1628772330000|2021-08-12 12:45:30|18004.97|17884.97|18011.23|17891.23|18011.25|17891.25|18004.97|17884.97|10
1628772340000|2021-08-12 12:45:40|18013.02|17893.02|18022.53|17902.53|18022.53|17902.53|18013.02|17893.02|10
1628772350000|2021-08-12 12:45:50|18023.51|17903.51|18027.9|17907.9|18027.9|17907.9|18022.91|17902.91|10
1628772360000|2021-08-12 12:46:00|18028.2|17908.2|18029.7|17909.7|18029.79|17909.79|18028.2|17908.2|10
1628772370000|2021-08-12 12:46:10|18030.16|17910.16|18032.58|17912.58|18032.74|17912.74|18030.16|17910.16|10
1628772380000|2021-08-12 12:46:20|18032.79|17912.79|18030.88|17910.88|18032.79|17912.79|18030.39|17910.39|10
1628772390000|2021-08-12 12:46:30|18030.9|17910.9|18032.39|17912.39|18032.39|17912.39|18030.28|17910.28|10
1628772400000|2021-08-12 12:46:40|18033.68|17913.68|18035.21|17915.21|18035.21|17915.21|18033.68|17913.68|10
1628772410000|2021-08-12 12:46:50|18035.78|17915.78|18037.75|17917.75|18037.75|17917.75|18035.78|17915.78|10
1628772420000|2021-08-12 12:47:00|18037.52|17917.52|18033.91|17913.91|18037.52|17917.52|18033.91|17913.91|10
1628772430000|2021-08-12 12:47:10|18034.23|17914.23|18036.33|17916.33|18036.87|17916.87|18034.23|17914.23|10
1628772440000|2021-08-12 12:47:20|18037.12|17917.12|18035.75|17915.75|18037.52|17917.52|18035.75|17915.75|9
1628772450000|2021-08-12 12:47:30|18035.82|17915.82|18031.81|17911.81|18036.29|17916.29|18031.81|17911.81|9
1628772460000|2021-08-12 12:47:40|18031.54|17911.54|18028.49|17908.49|18031.54|17911.54|18028.03|17908.03|10
1628772470000|2021-08-12 12:47:50|18030.22|17910.22|18027.35|17907.35|18030.22|17910.22|18027.35|17907.35|10
1628772480000|2021-08-12 12:48:00|18026.81|17906.81|18022.39|17902.39|18026.81|17906.81|18022.39|17902.39|10
1628772490000|2021-08-12 12:48:10|18021.01|17901.01|18018.07|17898.07|18021.01|17901.01|18016.96|17896.96|9
1628772500000|2021-08-12 12:48:20|18018.97|17898.97|18025.59|17905.59|18025.72|17905.72|18018.86|17898.86|10
1628772510000|2021-08-12 12:48:30|18026.37|17906.37|18038.48|17918.48|18038.48|17918.48|18026.36|17906.36|10
1628772520000|2021-08-12 12:48:40|18038.54|17918.54|18041.23|17921.23|18041.41|17921.41|18038.51|17918.51|10
1628772530000|2021-08-12 12:48:50|18041.47|17921.47|18043.09|17923.09|18043.52|17923.52|18041.07|17921.07|10
1628772540000|2021-08-12 12:49:00|18043.06|17923.06|18045.69|17925.69|18045.98|17925.98|18043.03|17923.03|10
1628772550000|2021-08-12 12:49:10|18045.62|17925.62|18044.37|17924.37|18046.77|17926.77|18044.37|17924.37|10
1628772560000|2021-08-12 12:49:20|18044.1|17924.1|18037.19|17917.19|18044.1|17924.1|18037.19|17917.19|10
1628772570000|2021-08-12 12:49:30|18036.62|17916.62|18032.88|17912.88|18036.62|17916.62|18032.54|17912.54|10
1628772580000|2021-08-12 12:49:40|18032.76|17912.76|18028.77|17908.77|18032.76|17912.76|18028.77|17908.77|10
1628772590000|2021-08-12 12:49:50|18028.51|17908.51|18029.59|17909.59|18029.59|17909.59|18027.96|17907.96|10
1628772600000|2021-08-12 12:50:00|18029.75|17909.75|18036.2|17916.2|18036.31|17916.31|18029.75|17909.75|10
1628772610000|2021-08-12 12:50:10|18037.97|17917.97|18045.27|17925.27|18045.27|17925.27|18037.97|17917.97|10
1628772620000|2021-08-12 12:50:20|18045.6|17925.6|18058.41|17938.41|18058.41|17938.41|18045.6|17925.6|10
1628772630000|2021-08-12 12:50:30|18058.13|17938.13|18060.73|17940.73|18060.83|17940.83|18058.13|17938.13|10
1628772640000|2021-08-12 12:50:40|18060.88|17940.88|18065.59|17945.59|18065.94|17945.94|18059.67|17939.67|10
1628772650000|2021-08-12 12:50:50|18066.33|17946.33|18072.1|17952.1|18073.18|17953.18|18066.33|17946.33|10
1628772660000|2021-08-12 12:51:00|18072.59|17952.59|18073.91|17953.91|18074.92|17954.92|18072.59|17952.59|10
1628772670000|2021-08-12 12:51:10|18075.39|17955.39|18078.45|17958.45|18078.45|17958.45|18074.75|17954.75|10
1628772680000|2021-08-12 12:51:20|18079.01|17959.01|18081.13|17961.13|18081.56|17961.56|18079.01|17959.01|10
1628772690000|2021-08-12 12:51:30|18081.55|17961.55|18083.42|17963.42|18083.42|17963.42|18080.1|17960.1|10
1628772700000|2021-08-12 12:51:40|18084.31|17964.31|18088.8|17968.8|18089.7|17969.7|18084.31|17964.31|10
1628772710000|2021-08-12 12:51:50|18090.55|17970.55|18081.46|17961.46|18090.55|17970.55|18081.46|17961.46|10
1628772720000|2021-08-12 12:52:00|18081.8|17961.8|18081.64|17961.64|18082.13|17962.13|18081.61|17961.61|10
1628772730000|2021-08-12 12:52:10|18081.62|17961.62|18081.49|17961.49|18081.63|17961.63|18080.01|17960.01|10
1628772740000|2021-08-12 12:52:20|18080.45|17960.45|18072.34|17952.34|18080.45|17960.45|18072.34|17952.34|10
1628772750000|2021-08-12 12:52:30|18071.45|17951.45|18071.89|17951.89|18071.89|17951.89|18070.71|17950.71|10
1628772760000|2021-08-12 12:52:40|18072.14|17952.14|18074.66|17954.66|18075.44|17955.44|18072.14|17952.14|10
1628772770000|2021-08-12 12:52:50|18076.39|17956.39|18085.14|17965.14|18085.14|17965.14|18076.39|17956.39|10
1628772780000|2021-08-12 12:53:00|18086.12|17966.12|18092.48|17972.48|18092.48|17972.48|18086.12|17966.12|10
1628772790000|2021-08-12 12:53:10|18093.59|17973.59|18093.97|17973.97|18094.52|17974.52|18093.27|17973.27|10
1628772800000|2021-08-12 12:53:20|18094.14|17974.14|18094.87|17974.87|18096.19|17976.19|18093.87|17973.87|10
1628772810000|2021-08-12 12:53:30|18095.44|17975.44|18103.35|17983.35|18103.35|17983.35|18095.44|17975.44|10
1628772820000|2021-08-12 12:53:40|18103.87|17983.87|18107.96|17987.96|18107.96|17987.96|18103.82|17983.82|10
1628772830000|2021-08-12 12:53:50|18108.83|17988.83|18112.95|17992.95|18112.95|17992.95|18108.83|17988.83|10
1628772840000|2021-08-12 12:54:00|18112.72|17992.72|18113.84|17993.84|18113.84|17993.84|18110.16|17990.16|10
1628772850000|2021-08-12 12:54:10|18114.66|17994.66|18123.72|18003.72|18124.82|18004.82|18114.66|17994.66|10
1628772860000|2021-08-12 12:54:20|18122.36|18002.36|18119.73|17999.73|18122.36|18002.36|18119.28|17999.28|10
1628772870000|2021-08-12 12:54:30|18119.1|17999.1|18117.13|17997.13|18119.1|17999.1|18116.08|17996.08|9
1628772880000|2021-08-12 12:54:40|18117.27|17997.27|18112.52|17992.52|18117.27|17997.27|18112.37|17992.37|10
1628772890000|2021-08-12 12:54:50|18111.63|17991.63|18110.93|17990.93|18111.63|17991.63|18108.44|17988.44|10
1628772900000|2021-08-12 12:55:00|18111.18|17991.18|18114.57|17994.57|18114.57|17994.57|18111.15|17991.15|10
1628772910000|2021-08-12 12:55:10|18115.02|17995.02|18109.51|17989.51|18115.02|17995.02|18109.51|17989.51|10
1628772920000|2021-08-12 12:55:20|18109.26|17989.26|18107.7|17987.7|18109.26|17989.26|18107.22|17987.22|10
1628772930000|2021-08-12 12:55:30|18108.3|17988.3|18104.91|17984.91|18108.74|17988.74|18104.91|17984.91|10
1628772940000|2021-08-12 12:55:40|18105.4|17985.4|18103.18|17983.18|18105.4|17985.4|18103.18|17983.18|10
1628772950000|2021-08-12 12:55:50|18103.04|17983.04|18103.98|17983.98|18104.21|17984.21|18102.39|17982.39|9
1628772960000|2021-08-12 12:56:00|18103.28|17983.28|18101.6|17981.6|18103.9|17983.9|18101.08|17981.08|10
1628772970000|2021-08-12 12:56:10|18101.3|17981.3|18098.82|17978.82|18101.38|17981.38|18098.82|17978.82|10
1628772980000|2021-08-12 12:56:20|18098.11|17978.11|18093.81|17973.81|18098.47|17978.47|18093.81|17973.81|10
1628772990000|2021-08-12 12:56:30|18093.62|17973.62|18092.67|17972.67|18094.75|17974.75|18091.42|17971.42|9
1628773000000|2021-08-12 12:56:40|18092.64|17972.64|18093.88|17973.88|18093.9|17973.9|18092.64|17972.64|10
1628773010000|2021-08-12 12:56:50|18093.85|17973.85|18095|17975|18095.41|17975.41|18093.73|17973.73|8
1628773020000|2021-08-12 12:57:00|18095.59|17975.59|18097.43|17977.43|18097.43|17977.43|18095.59|17975.59|9
1628773030000|2021-08-12 12:57:10|18096.85|17976.85|18097.76|17977.76|18098.47|17978.47|18096.44|17976.44|10
1628773040000|2021-08-12 12:57:20|18097.56|17977.56|18098.28|17978.28|18098.51|17978.51|18097.41|17977.41|9
1628773050000|2021-08-12 12:57:30|18098.97|17978.97|18099.68|17979.68|18099.68|17979.68|18098.79|17978.79|10
1628773060000|2021-08-12 12:57:40|18100.97|17980.97|18102.65|17982.65|18102.71|17982.71|18100.93|17980.93|9
1628773070000|2021-08-12 12:57:50|18105.07|17985.07|18104.27|17984.27|18105.78|17985.78|18104.17|17984.17|10
1628773080000|2021-08-12 12:58:00|18103.75|17983.75|18097.91|17977.91|18103.75|17983.75|18097.91|17977.91|10
1628773090000|2021-08-12 12:58:10|18098.33|17978.33|18087.03|17967.03|18098.33|17978.33|18087.03|17967.03|10
1628773100000|2021-08-12 12:58:20|18087.15|17967.15|18083.29|17963.29|18087.15|17967.15|18083.29|17963.29|10
1628773110000|2021-08-12 12:58:30|18082.99|17962.99|18081.42|17961.42|18082.99|17962.99|18081.42|17961.42|9
1628773120000|2021-08-12 12:58:40|18081.9|17961.9|18079.42|17959.42|18081.9|17961.9|18078.83|17958.83|10
1628773130000|2021-08-12 12:58:50|18079.57|17959.57|18076.78|17956.78|18079.57|17959.57|18076.78|17956.78|10
1628773140000|2021-08-12 12:59:00|18077.06|17957.06|18076.29|17956.29|18077.18|17957.18|18075.86|17955.86|10
1628773150000|2021-08-12 12:59:10|18076.47|17956.47|18069.73|17949.73|18076.47|17956.47|18069.73|17949.73|10
1628773160000|2021-08-12 12:59:20|18068.78|17948.78|18070.21|17950.21|18070.21|17950.21|18068.27|17948.27|9
1628773170000|2021-08-12 12:59:30|18070.29|17950.29|18071.59|17951.59|18071.93|17951.93|18070.29|17950.29|10
1628773180000|2021-08-12 12:59:40|18070.5|17950.5|18072.25|17952.25|18072.49|17952.49|18070.47|17950.47|9
1628773190000|2021-08-12 12:59:50|18071.89|17951.89|18070.91|17950.91|18071.89|17951.89|18070.76|17950.76|10
1628773200000|2021-08-12 13:00:00|18070.83|17950.83|18069.38|17949.38|18072.43|17952.43|18069.38|17949.38|10
1628773210000|2021-08-12 13:00:10|18067.37|17947.37|18064.35|17944.35|18068.45|17948.45|18064.35|17944.35|10
1628773220000|2021-08-12 13:00:20|18063.41|17943.41|18056.45|17936.45|18064.14|17944.14|18056.45|17936.45|10
1628773230000|2021-08-12 13:00:30|18056.09|17936.09|18059.3|17939.3|18059.3|17939.3|18055.57|17935.57|10
1628773240000|2021-08-12 13:00:40|18060.21|17940.21|18059.59|17939.59|18060.45|17940.45|18059.03|17939.03|10
1628773250000|2021-08-12 13:00:50|18059.69|17939.69|18061.25|17941.25|18061.25|17941.25|18059.69|17939.69|10
1628773260000|2021-08-12 13:01:00|18061.16|17941.16|18059.27|17939.27|18061.35|17941.35|18059.16|17939.16|10
1628773270000|2021-08-12 13:01:10|18059.96|17939.96|18055.33|17935.33|18059.96|17939.96|18055.33|17935.33|10
1628773280000|2021-08-12 13:01:20|18054.47|17934.47|18049.02|17929.02|18054.47|17934.47|18049.02|17929.02|9
1628773290000|2021-08-12 13:01:30|18048.79|17928.79|18047.4|17927.4|18048.79|17928.79|18047.4|17927.4|10
1628773300000|2021-08-12 13:01:40|18047.41|17927.41|18046.43|17926.43|18048.28|17928.28|18046.43|17926.43|10
1628773310000|2021-08-12 13:01:50|18046.39|17926.39|18046.99|17926.99|18046.99|17926.99|18045.76|17925.76|10
1628773320000|2021-08-12 13:02:00|18046.96|17926.96|18048.64|17928.64|18049.01|17929.01|18046.96|17926.96|10
1628773330000|2021-08-12 13:02:10|18048.21|17928.21|18053.12|17933.12|18053.12|17933.12|18046.92|17926.92|10
1628773340000|2021-08-12 13:02:20|18053.14|17933.14|18063.98|17943.98|18063.98|17943.98|18053.14|17933.14|10
1628773350000|2021-08-12 13:02:30|18065.44|17945.44|18075.33|17955.33|18075.33|17955.33|18065.44|17945.44|10
1628773360000|2021-08-12 13:02:40|18077.31|17957.31|18080.23|17960.23|18080.23|17960.23|18076.49|17956.49|10
1628773370000|2021-08-12 13:02:50|18081.36|17961.36|18088.8|17968.8|18088.8|17968.8|18081.36|17961.36|10
1628773380000|2021-08-12 13:03:00|18088.92|17968.92|18087.31|17967.31|18091.7|17971.7|18087.31|17967.31|10
1628773390000|2021-08-12 13:03:10|18087.03|17967.03|18076|17956|18087.03|17967.03|18076|17956|10
1628773400000|2021-08-12 13:03:20|18075.97|17955.97|18065.35|17945.35|18075.97|17955.97|18065.35|17945.35|10
1628773410000|2021-08-12 13:03:30|18065.26|17945.26|18056.74|17936.74|18065.26|17945.26|18056.74|17936.74|10
1628773420000|2021-08-12 13:03:40|18056.05|17936.05|18048.07|17928.07|18056.05|17936.05|18048.07|17928.07|10
1628773430000|2021-08-12 13:03:50|18047.58|17927.58|18041.76|17921.76|18047.58|17927.58|18041.05|17921.05|10
1628773440000|2021-08-12 13:04:00|18042.45|17922.45|18038.42|17918.42|18042.45|17922.45|18037.64|17917.64|10
1628773450000|2021-08-12 13:04:10|18038.21|17918.21|18037.97|17917.97|18038.74|17918.74|18037.97|17917.97|10
1628773460000|2021-08-12 13:04:20|18037|17917|18036.73|17916.73|18037.34|17917.34|18034.79|17914.79|10
1628773470000|2021-08-12 13:04:30|18036.93|17916.93|18036.84|17916.84|18037.27|17917.27|18036.7|17916.7|10
1628773480000|2021-08-12 13:04:40|18036.87|17916.87|18037.5|17917.5|18037.5|17917.5|18036.28|17916.28|10
1628773490000|2021-08-12 13:04:50|18036.56|17916.56|18034.74|17914.74|18036.86|17916.86|18034.74|17914.74|9
1628773500000|2021-08-12 13:05:00|18033.94|17913.94|18028.68|17908.68|18033.94|17913.94|18028.68|17908.68|10
1628773510000|2021-08-12 13:05:10|18028.85|17908.85|18035.1|17915.1|18035.1|17915.1|18028.85|17908.85|10
1628773520000|2021-08-12 13:05:20|18037.5|17917.5|18038.49|17918.49|18039.41|17919.41|18037.5|17917.5|10
1628773530000|2021-08-12 13:05:30|18038.59|17918.59|18043|17923|18043.57|17923.57|18038.59|17918.59|10
1628773540000|2021-08-12 13:05:40|18042.62|17922.62|18042.56|17922.56|18042.76|17922.76|18041.36|17921.36|10
1628773550000|2021-08-12 13:05:50|18042.54|17922.54|18045.58|17925.58|18046.09|17926.09|18042.07|17922.07|10
1628773560000|2021-08-12 13:06:00|18046.6|17926.6|18047.83|17927.83|18048.13|17928.13|18046.6|17926.6|10
1628773570000|2021-08-12 13:06:10|18047.77|17927.77|18046.07|17926.07|18047.77|17927.77|18046.07|17926.07|10
1628773580000|2021-08-12 13:06:20|18045.88|17925.88|18041.92|17921.92|18046.16|17926.16|18041.61|17921.61|10
1628773590000|2021-08-12 13:06:30|18040.62|17920.62|18038.18|17918.18|18040.62|17920.62|18037.75|17917.75|10
1628773600000|2021-08-12 13:06:40|18038.13|17918.13|18035.51|17915.51|18038.13|17918.13|18035.51|17915.51|10
1628773610000|2021-08-12 13:06:50|18035.81|17915.81|18032.72|17912.72|18035.81|17915.81|18032.72|17912.72|10
1628773620000|2021-08-12 13:07:00|18033.65|17913.65|18027.21|17907.21|18033.65|17913.65|18027.21|17907.21|10
1628773630000|2021-08-12 13:07:10|18026.59|17906.59|18022.2|17902.2|18026.59|17906.59|18021.74|17901.74|10
1628773640000|2021-08-12 13:07:20|18022.37|17902.37|18020.53|17900.53|18022.37|17902.37|18020.19|17900.19|10
1628773650000|2021-08-12 13:07:30|18020.39|17900.39|18020.84|17900.84|18022.03|17902.03|18019.71|17899.71|10
1628773660000|2021-08-12 13:07:40|18020.53|17900.53|18020.9|17900.9|18020.98|17900.98|18020.53|17900.53|8
1628773670000|2021-08-12 13:07:50|18021.28|17901.28|18026.2|17906.2|18026.2|17906.2|18021.28|17901.28|10
1628773680000|2021-08-12 13:08:00|18027.02|17907.02|18027.78|17907.78|18027.78|17907.78|18025.8|17905.8|10
1628773690000|2021-08-12 13:08:10|18027.38|17907.38|18028.51|17908.51|18028.51|17908.51|18025.45|17905.45|10
1628773700000|2021-08-12 13:08:20|18028.35|17908.35|18031.01|17911.01|18031.01|17911.01|18027.59|17907.59|10
1628773710000|2021-08-12 13:08:30|18033.08|17913.08|18044.2|17924.2|18044.2|17924.2|18033.08|17913.08|10
1628773720000|2021-08-12 13:08:40|18044.26|17924.26|18051.24|17931.24|18051.24|17931.24|18043.89|17923.89|10
1628773730000|2021-08-12 13:08:50|18051.88|17931.88|18055.24|17935.24|18055.24|17935.24|18051.88|17931.88|10
1628773740000|2021-08-12 13:09:00|18056.41|17936.41|18059.26|17939.26|18059.26|17939.26|18056.41|17936.41|10
1628773750000|2021-08-12 13:09:10|18059.29|17939.29|18066.89|17946.89|18066.89|17946.89|18059.29|17939.29|10
1628773760000|2021-08-12 13:09:20|18067.96|17947.96|18070.11|17950.11|18070.11|17950.11|18067.96|17947.96|10
1628773770000|2021-08-12 13:09:30|18069.85|17949.85|18072.56|17952.56|18072.56|17952.56|18069.19|17949.19|10
1628773780000|2021-08-12 13:09:40|18072.6|17952.6|18075.9|17955.9|18077.48|17957.48|18072.6|17952.6|9
1628773790000|2021-08-12 13:09:50|18077.28|17957.28|18078.95|17958.95|18078.95|17958.95|18077|17957|10
1628773800000|2021-08-12 13:10:00|18079.56|17959.56|18086.02|17966.02|18086.02|17966.02|18079.56|17959.56|10
1628773810000|2021-08-12 13:10:10|18086.23|17966.23|18088.63|17968.63|18088.63|17968.63|18086.23|17966.23|10
1628773820000|2021-08-12 13:10:20|18088.88|17968.88|18095.9|17975.9|18095.9|17975.9|18088.88|17968.88|10
1628773830000|2021-08-12 13:10:30|18096.07|17976.07|18101.68|17981.68|18101.68|17981.68|18096.07|17976.07|10
1628773840000|2021-08-12 13:10:40|18102.4|17982.4|18102.01|17982.01|18104.05|17984.05|18102.01|17982.01|10
1628773850000|2021-08-12 13:10:50|18101.67|17981.67|18097.83|17977.83|18101.91|17981.91|18097.83|17977.83|10
1628773860000|2021-08-12 13:11:00|18097.42|17977.42|18093.5|17973.5|18097.75|17977.75|18093.5|17973.5|10
1628773870000|2021-08-12 13:11:10|18092.29|17972.29|18088.38|17968.38|18092.29|17972.29|18088|17968|10
1628773880000|2021-08-12 13:11:20|18088.14|17968.14|18079.55|17959.55|18088.14|17968.14|18079.55|17959.55|10
1628773890000|2021-08-12 13:11:30|18079.35|17959.35|18078.54|17958.54|18079.94|17959.94|18078.54|17958.54|10
1628773900000|2021-08-12 13:11:40|18077.09|17957.09|18077.79|17957.79|18077.79|17957.79|18076.64|17956.64|10
1628773910000|2021-08-12 13:11:50|18076.62|17956.62|18074.67|17954.67|18076.62|17956.62|18073.48|17953.48|10
1628773920000|2021-08-12 13:12:00|18075.59|17955.59|18074.27|17954.27|18077.37|17957.37|18074.27|17954.27|10
1628773930000|2021-08-12 13:12:10|18074|17954|18072.33|17952.33|18074|17954|18071.63|17951.63|9
1628773940000|2021-08-12 13:12:20|18071.71|17951.71|18067.85|17947.85|18071.71|17951.71|18067.85|17947.85|10
1628773950000|2021-08-12 13:12:30|18067.42|17947.42|18066.1|17946.1|18067.52|17947.52|18065.9|17945.9|10
1628773960000|2021-08-12 13:12:40|18066.17|17946.17|18069.17|17949.17|18069.4|17949.4|18065.7|17945.7|10
1628773970000|2021-08-12 13:12:50|18069.88|17949.88|18076.62|17956.62|18076.62|17956.62|18069.88|17949.88|10
1628773980000|2021-08-12 13:13:00|18077.01|17957.01|18082.34|17962.34|18082.89|17962.89|18077.01|17957.01|10
1628773990000|2021-08-12 13:13:10|18082.24|17962.24|18076.81|17956.81|18082.88|17962.88|18076.81|17956.81|10
1628774000000|2021-08-12 13:13:20|18075.34|17955.34|18071.89|17951.89|18075.34|17955.34|18071.89|17951.89|10
1628774010000|2021-08-12 13:13:30|18072.38|17952.38|18072.67|17952.67|18072.99|17952.99|18072.38|17952.38|10
1628774020000|2021-08-12 13:13:40|18071.39|17951.39|18072.11|17952.11|18072.11|17952.11|18071.36|17951.36|10
1628774030000|2021-08-12 13:13:50|18071.92|17951.92|18069.24|17949.24|18072.39|17952.39|18069.24|17949.24|10
1628774040000|2021-08-12 13:14:00|18069.47|17949.47|18068.82|17948.82|18069.54|17949.54|18068.34|17948.34|10
1628774050000|2021-08-12 13:14:10|18068.89|17948.89|18066.78|17946.78|18069.26|17949.26|18066.78|17946.78|10
1628774060000|2021-08-12 13:14:20|18066.95|17946.95|18066.34|17946.34|18066.95|17946.95|18065.76|17945.76|10
1628774070000|2021-08-12 13:14:30|18066.39|17946.39|18066.99|17946.99|18066.99|17946.99|18066.19|17946.19|10
1628774080000|2021-08-12 13:14:40|18066.68|17946.68|18066.87|17946.87|18066.87|17946.87|18065.69|17945.69|10
1628774090000|2021-08-12 13:14:50|18066.95|17946.95|18067.43|17947.43|18067.43|17947.43|18065.3|17945.3|10
1628774100000|2021-08-12 13:15:00|18066.49|17946.49|18062.48|17942.48|18067.4|17947.4|18062.48|17942.48|10
1628774110000|2021-08-12 13:15:10|18062.44|17942.44|18057.17|17937.17|18062.44|17942.44|18057.17|17937.17|10
1628774120000|2021-08-12 13:15:20|18057.13|17937.13|18056.73|17936.73|18057.13|17937.13|18056.4|17936.4|10
1628774130000|2021-08-12 13:15:30|18056.78|17936.78|18054.09|17934.09|18056.78|17936.78|18053.35|17933.35|10
1628774140000|2021-08-12 13:15:40|18053.9|17933.9|18051.26|17931.26|18053.9|17933.9|18051.25|17931.25|8
1628774150000|2021-08-12 13:15:50|18051.35|17931.35|18054.57|17934.57|18054.7|17934.7|18051.35|17931.35|10
1628774160000|2021-08-12 13:16:00|18055.16|17935.16|18060.42|17940.42|18060.42|17940.42|18055.16|17935.16|10
1628774170000|2021-08-12 13:16:10|18060.4|17940.4|18068.42|17948.42|18068.42|17948.42|18060.4|17940.4|10
1628774180000|2021-08-12 13:16:20|18070.76|17950.76|18090.22|17970.22|18090.22|17970.22|18070.76|17950.76|10
1628774190000|2021-08-12 13:16:30|18091.99|17971.99|18097.51|17977.51|18097.53|17977.53|18091.99|17971.99|10
1628774200000|2021-08-12 13:16:40|18097.68|17977.68|18100.13|17980.13|18100.13|17980.13|18097.59|17977.59|10
1628774210000|2021-08-12 13:16:50|18099.8|17979.8|18101.16|17981.16|18101.36|17981.36|18099.27|17979.27|10
1628774220000|2021-08-12 13:17:00|18100.53|17980.53|18102.57|17982.57|18102.65|17982.65|18100.26|17980.26|10
1628774230000|2021-08-12 13:17:10|18102.95|17982.95|18103.23|17983.23|18103.23|17983.23|18102.16|17982.16|9
1628774240000|2021-08-12 13:17:20|18104.14|17984.14|18101.16|17981.16|18104.2|17984.2|18101.16|17981.16|10
1628774250000|2021-08-12 13:17:30|18100.77|17980.77|18098.3|17978.3|18100.77|17980.77|18097.21|17977.21|10
1628774260000|2021-08-12 13:17:40|18099.47|17979.47|18092.34|17972.34|18099.47|17979.47|18092.34|17972.34|10
1628774270000|2021-08-12 13:17:50|18092.3|17972.3|18088.66|17968.66|18092.3|17972.3|18088.66|17968.66|10
1628774280000|2021-08-12 13:18:00|18088.35|17968.35|18083.29|17963.29|18088.35|17968.35|18083.29|17963.29|9
1628774290000|2021-08-12 13:18:10|18082.97|17962.97|18079.44|17959.44|18082.97|17962.97|18079.44|17959.44|10
1628774300000|2021-08-12 13:18:20|18078.41|17958.41|18080.01|17960.01|18080.01|17960.01|18078.36|17958.36|10
1628774310000|2021-08-12 13:18:30|18079.39|17959.39|18078.98|17958.98|18079.39|17959.39|18077|17957|10
1628774320000|2021-08-12 13:18:40|18077.61|17957.61|18079.2|17959.2|18079.2|17959.2|18077.61|17957.61|8
1628774330000|2021-08-12 13:18:50|18078.25|17958.25|18082.53|17962.53|18082.53|17962.53|18077.87|17957.87|10
1628774340000|2021-08-12 13:19:00|18082.31|17962.31|18082.96|17962.96|18082.96|17962.96|18081.15|17961.15|10
1628774350000|2021-08-12 13:19:10|18083.2|17963.2|18086.76|17966.76|18087.21|17967.21|18083.2|17963.2|10
1628774360000|2021-08-12 13:19:20|18086.43|17966.43|18087.77|17967.77|18088.18|17968.18|18086.43|17966.43|10
1628774370000|2021-08-12 13:19:30|18087.15|17967.15|18086.68|17966.68|18087.48|17967.48|18086.08|17966.08|10
1628774380000|2021-08-12 13:19:40|18086.01|17966.01|18086.44|17966.44|18086.44|17966.44|18085.87|17965.87|8
1628774390000|2021-08-12 13:19:50|18086.38|17966.38|18086.55|17966.55|18086.55|17966.55|18086.02|17966.02|10
1628774400000|2021-08-12 13:20:00|18086.43|17966.43|18087.41|17967.41|18087.41|17967.41|18085.82|17965.82|10
1628774410000|2021-08-12 13:20:10|18086.79|17966.79|18088.61|17968.61|18088.61|17968.61|18086.79|17966.79|9
1628774420000|2021-08-12 13:20:20|18088.93|17968.93|18090.82|17970.82|18091.77|17971.77|18088.93|17968.93|10
1628774430000|2021-08-12 13:20:30|18092.77|17972.77|18096.21|17976.21|18096.21|17976.21|18092.77|17972.77|10
1628774440000|2021-08-12 13:20:40|18096.23|17976.23|18094.31|17974.31|18096.27|17976.27|18094.31|17974.31|9
1628774450000|2021-08-12 13:20:50|18093.89|17973.89|18091.72|17971.72|18095.4|17975.4|18091.72|17971.72|10
1628774460000|2021-08-12 13:21:00|18091.41|17971.41|18090.52|17970.52|18091.62|17971.62|18090.52|17970.52|10
1628774470000|2021-08-12 13:21:10|18090.41|17970.41|18093.89|17973.89|18093.89|17973.89|18090.41|17970.41|10
1628774480000|2021-08-12 13:21:20|18094.13|17974.13|18097.13|17977.13|18097.13|17977.13|18094.13|17974.13|10
1628774490000|2021-08-12 13:21:30|18096.77|17976.77|18098.91|17978.91|18098.91|17978.91|18096.77|17976.77|10
1628774500000|2021-08-12 13:21:40|18098.9|17978.9|18097.3|17977.3|18098.9|17978.9|18097.3|17977.3|9
1628774510000|2021-08-12 13:21:50|18097.01|17977.01|18097.73|17977.73|18097.98|17977.98|18096.89|17976.89|10
1628774520000|2021-08-12 13:22:00|18097.89|17977.89|18099.02|17979.02|18099.02|17979.02|18097.67|17977.67|10
1628774530000|2021-08-12 13:22:10|18099.22|17979.22|18101.36|17981.36|18101.36|17981.36|18099.22|17979.22|10
1628774540000|2021-08-12 13:22:20|18101.25|17981.25|18106.71|17986.71|18106.71|17986.71|18101.25|17981.25|10
1628774550000|2021-08-12 13:22:30|18104.51|17984.51|18107.87|17987.87|18107.87|17987.87|18104.51|17984.51|10
1628774560000|2021-08-12 13:22:40|18108.31|17988.31|18109.3|17989.3|18109.3|17989.3|18108.21|17988.21|10
1628774570000|2021-08-12 13:22:50|18109.09|17989.09|18111.94|17991.94|18111.94|17991.94|18109.07|17989.07|10
1628774580000|2021-08-12 13:23:00|18111.93|17991.93|18114.66|17994.66|18114.87|17994.87|18111.93|17991.93|10
1628774590000|2021-08-12 13:23:10|18114.97|17994.97|18119.73|17999.73|18119.73|17999.73|18113.77|17993.77|10
1628774600000|2021-08-12 13:23:20|18120.5|18000.5|18125.58|18005.58|18125.58|18005.58|18120.1|18000.1|10
1628774610000|2021-08-12 13:23:30|18125.52|18005.52|18132.29|18012.29|18132.29|18012.29|18125.47|18005.47|10
1628774620000|2021-08-12 13:23:40|18132.23|18012.23|18138.71|18018.71|18138.71|18018.71|18132.23|18012.23|10
1628774630000|2021-08-12 13:23:50|18139.3|18019.3|18143.73|18023.73|18143.73|18023.73|18139.3|18019.3|10
1628774640000|2021-08-12 13:24:00|18144.14|18024.14|18145.24|18025.24|18146.01|18026.01|18143.69|18023.69|10
1628774650000|2021-08-12 13:24:10|18145.47|18025.47|18143.73|18023.73|18145.83|18025.83|18143.73|18023.73|10
1628774660000|2021-08-12 13:24:20|18143.58|18023.58|18140.84|18020.84|18143.58|18023.58|18140.35|18020.35|10
1628774670000|2021-08-12 13:24:30|18140.49|18020.49|18142.01|18022.01|18142.36|18022.36|18139.97|18019.97|10
1628774680000|2021-08-12 13:24:40|18142.84|18022.84|18145.59|18025.59|18146.32|18026.32|18142.84|18022.84|10
1628774690000|2021-08-12 13:24:50|18148.77|18028.77|18151.39|18031.39|18151.39|18031.39|18148.77|18028.77|10
1628774700000|2021-08-12 13:25:00|18151.46|18031.46|18149.17|18029.17|18151.7|18031.7|18149.17|18029.17|10
1628774710000|2021-08-12 13:25:10|18149.08|18029.08|18144.91|18024.91|18149.13|18029.13|18144.91|18024.91|10
1628774720000|2021-08-12 13:25:20|18145.46|18025.46|18144.32|18024.32|18145.46|18025.46|18142.1|18022.1|10
1628774730000|2021-08-12 13:25:30|18144.17|18024.17|18148.95|18028.95|18148.95|18028.95|18143.92|18023.92|10
1628774740000|2021-08-12 13:25:40|18149.62|18029.62|18150.1|18030.1|18151.12|18031.12|18149.62|18029.62|10
1628774750000|2021-08-12 13:25:50|18150.56|18030.56|18150.39|18030.39|18151.97|18031.97|18150.12|18030.12|10
1628774760000|2021-08-12 13:26:00|18149.87|18029.87|18148.99|18028.99|18149.97|18029.97|18146.84|18026.84|10
1628774770000|2021-08-12 13:26:10|18149.98|18029.98|18149.62|18029.62|18151.68|18031.68|18149.28|18029.28|10
1628774780000|2021-08-12 13:26:20|18150.37|18030.37|18152.37|18032.37|18153.55|18033.55|18149.48|18029.48|10
1628774790000|2021-08-12 13:26:30|18153.49|18033.49|18160.69|18040.69|18160.69|18040.69|18153.17|18033.17|10
1628774800000|2021-08-12 13:26:40|18159.52|18039.52|18166.22|18046.22|18166.23|18046.23|18159.52|18039.52|10
1628774810000|2021-08-12 13:26:50|18165.38|18045.38|18168.41|18048.41|18168.41|18048.41|18165.38|18045.38|10
1628774820000|2021-08-12 13:27:00|18168.64|18048.64|18171.6|18051.6|18171.6|18051.6|18167.84|18047.84|10
1628774830000|2021-08-12 13:27:10|18171.82|18051.82|18173.75|18053.75|18173.75|18053.75|18171.82|18051.82|10
1628774840000|2021-08-12 13:27:20|18174.31|18054.31|18176.05|18056.05|18176.33|18056.33|18174.31|18054.31|9
1628774850000|2021-08-12 13:27:30|18177.15|18057.15|18176.75|18056.75|18177.27|18057.27|18175.7|18055.7|10
1628774860000|2021-08-12 13:27:40|18176.83|18056.83|18177.68|18057.68|18179.52|18059.52|18176.83|18056.83|10
1628774870000|2021-08-12 13:27:50|18177.89|18057.89|18177.57|18057.57|18177.96|18057.96|18177.37|18057.37|10
1628774880000|2021-08-12 13:28:00|18177.26|18057.26|18177.45|18057.45|18177.45|18057.45|18176.48|18056.48|10
1628774890000|2021-08-12 13:28:10|18177.74|18057.74|18177.23|18057.23|18179.14|18059.14|18176.53|18056.53|10
1628774900000|2021-08-12 13:28:20|18177.04|18057.04|18181.99|18061.99|18181.99|18061.99|18177.04|18057.04|10
1628774910000|2021-08-12 13:28:30|18182.41|18062.41|18183.4|18063.4|18183.4|18063.4|18182.41|18062.41|10
1628774920000|2021-08-12 13:28:40|18183.51|18063.51|18180.12|18060.12|18183.51|18063.51|18180.1|18060.1|10
1628774930000|2021-08-12 13:28:50|18179.65|18059.65|18176.08|18056.08|18179.65|18059.65|18176.08|18056.08|10
1628774940000|2021-08-12 13:29:00|18175.77|18055.77|18174.43|18054.43|18175.77|18055.77|18174.13|18054.13|10
1628774950000|2021-08-12 13:29:10|18173.94|18053.94|18171.74|18051.74|18174.11|18054.11|18171.74|18051.74|10
1628774960000|2021-08-12 13:29:20|18171.72|18051.72|18170.24|18050.24|18172.2|18052.2|18170.24|18050.24|10
1628774970000|2021-08-12 13:29:30|18170.37|18050.37|18172.26|18052.26|18172.26|18052.26|18169.94|18049.94|10
1628774980000|2021-08-12 13:29:40|18172.14|18052.14|18171.27|18051.27|18173.07|18053.07|18171.27|18051.27|10
1628774990000|2021-08-12 13:29:50|18171.88|18051.88|18172.43|18052.43|18173.2|18053.2|18171.2|18051.2|9
1628775000000|2021-08-12 13:30:00|18172.73|18052.73|18171.45|18051.45|18173.26|18053.26|18171.01|18051.01|10
1628775010000|2021-08-12 13:30:10|18171.4|18051.4|18172.28|18052.28|18172.68|18052.68|18171.15|18051.15|10
1628775020000|2021-08-12 13:30:20|18173|18053|18170.66|18050.66|18173.39|18053.39|18170.66|18050.66|9
1628775030000|2021-08-12 13:30:30|18170.55|18050.55|18170.05|18050.05|18170.97|18050.97|18170.05|18050.05|9
1628775040000|2021-08-12 13:30:40|18169.64|18049.64|18169.78|18049.78|18169.78|18049.78|18168.46|18048.46|10
1628775050000|2021-08-12 13:30:50|18168.6|18048.6|18169.42|18049.42|18169.63|18049.63|18168.43|18048.43|9
1628775060000|2021-08-12 13:31:00|18169.63|18049.63|18170.98|18050.98|18171.07|18051.07|18169.63|18049.63|8
1628775070000|2021-08-12 13:31:10|18170.68|18050.68|18170.23|18050.23|18170.89|18050.89|18170.23|18050.23|10
1628775080000|2021-08-12 13:31:20|18170.01|18050.01|18163.82|18043.82|18170.01|18050.01|18163.82|18043.82|10
1628775090000|2021-08-12 13:31:30|18163.81|18043.81|18162.39|18042.39|18163.97|18043.97|18162.39|18042.39|10
1628775100000|2021-08-12 13:31:40|18162.47|18042.47|18161.02|18041.02|18162.5|18042.5|18160.41|18040.41|9
1628775110000|2021-08-12 13:31:50|18161.21|18041.21|18155.5|18035.5|18161.21|18041.21|18155.5|18035.5|10
1628775120000|2021-08-12 13:32:00|18155.61|18035.61|18151.72|18031.72|18155.63|18035.63|18151.06|18031.06|10
1628775130000|2021-08-12 13:32:10|18151.2|18031.2|18149.09|18029.09|18151.2|18031.2|18149.09|18029.09|9
1628775140000|2021-08-12 13:32:20|18149.23|18029.23|18145.76|18025.76|18149.23|18029.23|18145.76|18025.76|10
1628775150000|2021-08-12 13:32:30|18145.9|18025.9|18146.02|18026.02|18146.02|18026.02|18145.1|18025.1|10
1628775160000|2021-08-12 13:32:40|18147.83|18027.83|18149.94|18029.94|18149.94|18029.94|18147.83|18027.83|10
1628775170000|2021-08-12 13:32:50|18149.99|18029.99|18152.42|18032.42|18152.42|18032.42|18149.99|18029.99|10
1628775180000|2021-08-12 13:33:00|18152.57|18032.57|18150.02|18030.02|18152.8|18032.8|18150.02|18030.02|10
1628775190000|2021-08-12 13:33:10|18150.2|18030.2|18149.42|18029.42|18150.69|18030.69|18149.08|18029.08|10
1628775200000|2021-08-12 13:33:20|18148.77|18028.77|18146.84|18026.84|18148.77|18028.77|18146.84|18026.84|9
1628775210000|2021-08-12 13:33:30|18146.2|18026.2|18144.57|18024.57|18146.2|18026.2|18144.57|18024.57|10
1628775220000|2021-08-12 13:33:40|18144.39|18024.39|18143.76|18023.76|18144.41|18024.41|18143.36|18023.36|10
1628775230000|2021-08-12 13:33:50|18143.55|18023.55|18141.82|18021.82|18145.42|18025.42|18141.82|18021.82|10
1628775240000|2021-08-12 13:34:00|18141.54|18021.54|18134.93|18014.93|18142.29|18022.29|18134.66|18014.66|10
1628775250000|2021-08-12 13:34:10|18134.92|18014.92|18134.09|18014.09|18134.92|18014.92|18133.54|18013.54|10
1628775260000|2021-08-12 13:34:20|18133.65|18013.65|18133.9|18013.9|18133.9|18013.9|18132.85|18012.85|9
1628775270000|2021-08-12 13:34:30|18134.3|18014.3|18138.67|18018.67|18138.78|18018.78|18134.3|18014.3|10
1628775280000|2021-08-12 13:34:40|18139.06|18019.06|18141.88|18021.88|18141.88|18021.88|18139.06|18019.06|10
1628775290000|2021-08-12 13:34:50|18142.24|18022.24|18144.1|18024.1|18144.66|18024.66|18142.24|18022.24|10
1628775300000|2021-08-12 13:35:00|18144.23|18024.23|18142.76|18022.76|18144.33|18024.33|18142.53|18022.53|10
1628775310000|2021-08-12 13:35:10|18142.47|18022.47|18142.42|18022.42|18142.58|18022.58|18142.23|18022.23|10
1628775320000|2021-08-12 13:35:20|18142.46|18022.46|18136.8|18016.8|18143.2|18023.2|18136.8|18016.8|10
1628775330000|2021-08-12 13:35:30|18135.92|18015.92|18132.19|18012.19|18135.92|18015.92|18132.04|18012.04|9
1628775340000|2021-08-12 13:35:40|18131.4|18011.4|18127.97|18007.97|18131.4|18011.4|18127.92|18007.92|10
1628775350000|2021-08-12 13:35:50|18127.94|18007.94|18129.34|18009.34|18129.34|18009.34|18127.79|18007.79|10
1628775360000|2021-08-12 13:36:00|18129.73|18009.73|18127.75|18007.75|18129.78|18009.78|18127.75|18007.75|10
1628775370000|2021-08-12 13:36:10|18127.57|18007.57|18127.8|18007.8|18127.8|18007.8|18126.8|18006.8|10
1628775380000|2021-08-12 13:36:20|18127.93|18007.93|18127|18007|18128.12|18008.12|18126.73|18006.73|10
1628775390000|2021-08-12 13:36:30|18126.76|18006.76|18125.78|18005.78|18127.59|18007.59|18125.78|18005.78|9
1628775400000|2021-08-12 13:36:40|18125.38|18005.38|18125.15|18005.15|18126.43|18006.43|18124.97|18004.97|9
1628775410000|2021-08-12 13:36:50|18124.9|18004.9|18121.6|18001.6|18124.9|18004.9|18121.6|18001.6|9
1628775420000|2021-08-12 13:37:00|18119.47|17999.47|18115.01|17995.01|18119.47|17999.47|18115.01|17995.01|10
1628775430000|2021-08-12 13:37:10|18113.51|17993.51|18113.88|17993.88|18114.92|17994.92|18113.51|17993.51|10
1628775440000|2021-08-12 13:37:20|18112.82|17992.82|18111.64|17991.64|18113.56|17993.56|18111.64|17991.64|9
1628775450000|2021-08-12 13:37:30|18111.8|17991.8|18108.22|17988.22|18111.8|17991.8|18108.22|17988.22|10
1628775460000|2021-08-12 13:37:40|18106.56|17986.56|18106.92|17986.92|18106.92|17986.92|18105.56|17985.56|8
1628775470000|2021-08-12 13:37:50|18107.48|17987.48|18107.62|17987.62|18109.69|17989.69|18107.48|17987.48|10
1628775480000|2021-08-12 13:38:00|18107.28|17987.28|18105.88|17985.88|18107.28|17987.28|18105.1|17985.1|10
1628775490000|2021-08-12 13:38:10|18105.86|17985.86|18106.46|17986.46|18106.82|17986.82|18105.52|17985.52|10
1628775500000|2021-08-12 13:38:20|18106.43|17986.43|18107.94|17987.94|18107.94|17987.94|18105.35|17985.35|10
1628775510000|2021-08-12 13:38:30|18107.99|17987.99|18107.71|17987.71|18108.63|17988.63|18107.32|17987.32|9
1628775520000|2021-08-12 13:38:40|18107.83|17987.83|18105.79|17985.79|18107.83|17987.83|18105.71|17985.71|9
1628775530000|2021-08-12 13:38:50|18105.75|17985.75|18103.93|17983.93|18106.47|17986.47|18103.89|17983.89|10
1628775540000|2021-08-12 13:39:00|18103.62|17983.62|18101.11|17981.11|18103.97|17983.97|18101.11|17981.11|10
1628775550000|2021-08-12 13:39:10|18100.7|17980.7|18097.49|17977.49|18100.7|17980.7|18097.49|17977.49|10
1628775560000|2021-08-12 13:39:20|18097.5|17977.5|18100.45|17980.45|18100.45|17980.45|18097.3|17977.3|10
1628775570000|2021-08-12 13:39:30|18100.3|17980.3|18101.96|17981.96|18101.96|17981.96|18100.28|17980.28|9
1628775580000|2021-08-12 13:39:40|18102.26|17982.26|18102.31|17982.31|18102.77|17982.77|18102.26|17982.26|8
1628775590000|2021-08-12 13:39:50|18103.05|17983.05|18110.42|17990.42|18110.42|17990.42|18103.05|17983.05|10
1628775600000|2021-08-12 13:40:00|18111.51|17991.51|18115.03|17995.03|18115.03|17995.03|18111.51|17991.51|10
1628775610000|2021-08-12 13:40:10|18115.55|17995.55|18123.53|18003.53|18123.59|18003.59|18115.55|17995.55|10
1628775620000|2021-08-12 13:40:20|18124.36|18004.36|18130.58|18010.58|18131.58|18011.58|18124.36|18004.36|10
1628775630000|2021-08-12 13:40:30|18132.01|18012.01|18137.5|18017.5|18137.5|18017.5|18132.01|18012.01|10
1628775640000|2021-08-12 13:40:40|18137.33|18017.33|18140.68|18020.68|18140.68|18020.68|18137.18|18017.18|10
1628775650000|2021-08-12 13:40:50|18140.02|18020.02|18145.42|18025.42|18145.53|18025.53|18140.02|18020.02|9
1628775660000|2021-08-12 13:41:00|18145.29|18025.29|18144.89|18024.89|18146.28|18026.28|18144.89|18024.89|10
1628775670000|2021-08-12 13:41:10|18145.13|18025.13|18145.34|18025.34|18145.81|18025.81|18145.13|18025.13|10
1628775680000|2021-08-12 13:41:20|18145.46|18025.46|18145.42|18025.42|18147.01|18027.01|18145.42|18025.42|9
1628775690000|2021-08-12 13:41:30|18144.98|18024.98|18145.43|18025.43|18145.43|18025.43|18144.76|18024.76|8
1628775700000|2021-08-12 13:41:40|18145.34|18025.34|18145.15|18025.15|18145.79|18025.79|18145.15|18025.15|9
1628775710000|2021-08-12 13:41:50|18145.14|18025.14|18146.18|18026.18|18146.69|18026.69|18145.14|18025.14|10
1628775720000|2021-08-12 13:42:00|18145.48|18025.48|18139.51|18019.51|18145.48|18025.48|18139.51|18019.51|10
1628775730000|2021-08-12 13:42:10|18138.27|18018.27|18126.7|18006.7|18138.27|18018.27|18126.7|18006.7|10
1628775740000|2021-08-12 13:42:20|18125.01|18005.01|18121.98|18001.98|18125.01|18005.01|18121.46|18001.46|10
1628775750000|2021-08-12 13:42:30|18121.75|18001.75|18120.92|18000.92|18121.75|18001.75|18117.48|17997.48|10
1628775760000|2021-08-12 13:42:40|18121.1|18001.1|18129.52|18009.52|18129.52|18009.52|18121.1|18001.1|9
1628775770000|2021-08-12 13:42:50|18129.57|18009.57|18134.96|18014.96|18134.96|18014.96|18129.57|18009.57|10
1628775780000|2021-08-12 13:43:00|18135.02|18015.02|18141.82|18021.82|18141.82|18021.82|18135.02|18015.02|10
1628775790000|2021-08-12 13:43:10|18143.21|18023.21|18149.5|18029.5|18149.5|18029.5|18143.21|18023.21|10
1628775800000|2021-08-12 13:43:20|18150.47|18030.47|18153.63|18033.63|18153.63|18033.63|18150.22|18030.22|10
1628775810000|2021-08-12 13:43:30|18153.56|18033.56|18155.48|18035.48|18155.48|18035.48|18153.56|18033.56|9
1628775820000|2021-08-12 13:43:40|18155.55|18035.55|18158.24|18038.24|18158.24|18038.24|18155.46|18035.46|10
1628775830000|2021-08-12 13:43:50|18158.72|18038.72|18158.61|18038.61|18159.13|18039.13|18158.28|18038.28|9
1628775840000|2021-08-12 13:44:00|18158.62|18038.62|18156.42|18036.42|18159.08|18039.08|18156.42|18036.42|9
1628775850000|2021-08-12 13:44:10|18157.95|18037.95|18161.84|18041.84|18161.84|18041.84|18157.95|18037.95|10
1628775860000|2021-08-12 13:44:20|18161.56|18041.56|18160.89|18040.89|18161.74|18041.74|18160.73|18040.73|10
1628775870000|2021-08-12 13:44:30|18160.77|18040.77|18160.84|18040.84|18160.84|18040.84|18159.74|18039.74|10
1628775880000|2021-08-12 13:44:40|18161.07|18041.07|18162.39|18042.39|18162.39|18042.39|18160.53|18040.53|8
1628775890000|2021-08-12 13:44:50|18162.63|18042.63|18163.57|18043.57|18163.57|18043.57|18162.46|18042.46|10
1628775900000|2021-08-12 13:45:00|18164.2|18044.2|18161.18|18041.18|18164.35|18044.35|18161.18|18041.18|10
1628775910000|2021-08-12 13:45:10|18160.92|18040.92|18159.39|18039.39|18161.37|18041.37|18159.39|18039.39|9
1628775920000|2021-08-12 13:45:20|18159.14|18039.14|18156.3|18036.3|18159.14|18039.14|18156.3|18036.3|9
1628775930000|2021-08-12 13:45:30|18156.15|18036.15|18148.86|18028.86|18156.15|18036.15|18148.19|18028.19|10
1628775940000|2021-08-12 13:45:40|18148.77|18028.77|18146.65|18026.65|18148.77|18028.77|18146.55|18026.55|10
1628775950000|2021-08-12 13:45:50|18146.71|18026.71|18144.77|18024.77|18146.71|18026.71|18144.67|18024.67|10
1628775960000|2021-08-12 13:46:00|18144.52|18024.52|18140.88|18020.88|18144.52|18024.52|18140.86|18020.86|10
1628775970000|2021-08-12 13:46:10|18141.1|18021.1|18137.16|18017.16|18141.1|18021.1|18137.16|18017.16|10
1628775980000|2021-08-12 13:46:20|18136.58|18016.58|18136.31|18016.31|18137.1|18017.1|18136.31|18016.31|10
1628775990000|2021-08-12 13:46:30|18135.49|18015.49|18132.44|18012.44|18135.49|18015.49|18132.18|18012.18|9
1628776000000|2021-08-12 13:46:40|18132.31|18012.31|18129.19|18009.19|18132.31|18012.31|18128.12|18008.12|10
1628776010000|2021-08-12 13:46:50|18129.46|18009.46|18126.82|18006.82|18130|18010|18126.82|18006.82|10
1628776020000|2021-08-12 13:47:00|18126.58|18006.58|18126.02|18006.02|18126.58|18006.58|18125.43|18005.43|10
1628776030000|2021-08-12 13:47:10|18126.8|18006.8|18122.82|18002.82|18126.8|18006.8|18122.77|18002.77|10
1628776040000|2021-08-12 13:47:20|18123.08|18003.08|18121.33|18001.33|18123.08|18003.08|18121.33|18001.33|10
1628776050000|2021-08-12 13:47:30|18120.86|18000.86|18114.45|17994.45|18121.12|18001.12|18114.45|17994.45|10
1628776060000|2021-08-12 13:47:40|18114.35|17994.35|18112.49|17992.49|18114.35|17994.35|18112.14|17992.14|10
1628776070000|2021-08-12 13:47:50|18112.68|17992.68|18113.48|17993.48|18114.36|17994.36|18112.68|17992.68|9
1628776080000|2021-08-12 13:48:00|18113.17|17993.17|18110.36|17990.36|18113.17|17993.17|18110.36|17990.36|10
1628776090000|2021-08-12 13:48:10|18110.11|17990.11|18110.33|17990.33|18111.03|17991.03|18110.11|17990.11|9
1628776100000|2021-08-12 13:48:20|18110.21|17990.21|18109.03|17989.03|18111.61|17991.61|18109.03|17989.03|10
1628776110000|2021-08-12 13:48:30|18109.84|17989.84|18106.6|17986.6|18110.03|17990.03|18106.6|17986.6|10
1628776120000|2021-08-12 13:48:40|18106.92|17986.92|18110.76|17990.76|18110.76|17990.76|18106.92|17986.92|9
1628776130000|2021-08-12 13:48:50|18110.77|17990.77|18112.45|17992.45|18112.79|17992.79|18110.77|17990.77|10
1628776140000|2021-08-12 13:49:00|18112.39|17992.39|18112.7|17992.7|18112.86|17992.86|18112.12|17992.12|10
1628776150000|2021-08-12 13:49:10|18112.75|17992.75|18111.79|17991.79|18114.89|17994.89|18111.79|17991.79|10
1628776160000|2021-08-12 13:49:20|18111.23|17991.23|18113.29|17993.29|18113.29|17993.29|18109.78|17989.78|10
1628776170000|2021-08-12 13:49:30|18112.78|17992.78|18118.09|17998.09|18118.09|17998.09|18112.78|17992.78|9
1628776180000|2021-08-12 13:49:40|18118.63|17998.63|18118.75|17998.75|18118.96|17998.96|18118.47|17998.47|9
1628776190000|2021-08-12 13:49:50|18118.77|17998.77|18121.63|18001.63|18121.63|18001.63|18118.77|17998.77|10
1628776200000|2021-08-12 13:50:00|18121.49|18001.49|18118.84|17998.84|18121.49|18001.49|18118.84|17998.84|10
1628776210000|2021-08-12 13:50:10|18119.77|17999.77|18120.41|18000.41|18120.41|18000.41|18117.54|17997.54|10
1628776220000|2021-08-12 13:50:20|18120.17|18000.17|18113.83|17993.83|18120.17|18000.17|18113.83|17993.83|9
1628776230000|2021-08-12 13:50:30|18113.42|17993.42|18107.66|17987.66|18113.42|17993.42|18107.66|17987.66|10
1628776240000|2021-08-12 13:50:40|18107.55|17987.55|18104.54|17984.54|18107.55|17987.55|18104.54|17984.54|10
1628776250000|2021-08-12 13:50:50|18104.38|17984.38|18103.74|17983.74|18104.38|17984.38|18102.35|17982.35|10
1628776260000|2021-08-12 13:51:00|18103.68|17983.68|18101.39|17981.39|18103.68|17983.68|18101.21|17981.21|9
1628776270000|2021-08-12 13:51:10|18101.25|17981.25|18099.4|17979.4|18102.05|17982.05|18099.4|17979.4|10
1628776280000|2021-08-12 13:51:20|18099.45|17979.45|18097.1|17977.1|18099.56|17979.56|18097.1|17977.1|10
1628776290000|2021-08-12 13:51:30|18097.13|17977.13|18096.65|17976.65|18097.98|17977.98|18096.49|17976.49|10
1628776300000|2021-08-12 13:51:40|18096.2|17976.2|18091.73|17971.73|18096.2|17976.2|18091.73|17971.73|10
1628776310000|2021-08-12 13:51:50|18091.66|17971.66|18084.46|17964.46|18091.66|17971.66|18084.46|17964.46|10
1628776320000|2021-08-12 13:52:00|18085.32|17965.32|18080.21|17960.21|18086.53|17966.53|18080.21|17960.21|10
1628776330000|2021-08-12 13:52:10|18080.94|17960.94|18080.14|17960.14|18083.12|17963.12|18080.14|17960.14|10
1628776340000|2021-08-12 13:52:20|18079.81|17959.81|18074.42|17954.42|18079.81|17959.81|18074.42|17954.42|10
1628776350000|2021-08-12 13:52:30|18074.3|17954.3|18073.16|17953.16|18074.3|17954.3|18072.85|17952.85|10
1628776360000|2021-08-12 13:52:40|18073.1|17953.1|18069.91|17949.91|18073.1|17953.1|18069.91|17949.91|10
1628776370000|2021-08-12 13:52:50|18069.71|17949.71|18071.24|17951.24|18071.42|17951.42|18067.81|17947.81|10
1628776380000|2021-08-12 13:53:00|18071.72|17951.72|18069.8|17949.8|18071.72|17951.72|18069.53|17949.53|10
1628776390000|2021-08-12 13:53:10|18068.84|17948.84|18074.22|17954.22|18074.22|17954.22|18068.78|17948.78|10
1628776400000|2021-08-12 13:53:20|18075.5|17955.5|18077.97|17957.97|18078.48|17958.48|18075.5|17955.5|10
1628776410000|2021-08-12 13:53:30|18078|17958|18087.39|17967.39|18087.39|17967.39|18078|17958|10
1628776420000|2021-08-12 13:53:40|18088.36|17968.36|18092.96|17972.96|18092.96|17972.96|18088.36|17968.36|10
1628776430000|2021-08-12 13:53:50|18092.86|17972.86|18085.38|17965.38|18093.23|17973.23|18085.38|17965.38|10
1628776440000|2021-08-12 13:54:00|18086.09|17966.09|18082.94|17962.94|18086.09|17966.09|18082.93|17962.93|8
1628776450000|2021-08-12 13:54:10|18082.38|17962.38|18082.69|17962.69|18082.69|17962.69|18081.63|17961.63|10
1628776460000|2021-08-12 13:54:20|18082.76|17962.76|18078.18|17958.18|18082.9|17962.9|18078.18|17958.18|10
1628776470000|2021-08-12 13:54:30|18077.96|17957.96|18071.56|17951.56|18077.96|17957.96|18070.59|17950.59|10
1628776480000|2021-08-12 13:54:40|18072.02|17952.02|18071.54|17951.54|18072.15|17952.15|18071.5|17951.5|10
1628776490000|2021-08-12 13:54:50|18071.6|17951.6|18070.81|17950.81|18071.6|17951.6|18069.54|17949.54|9
1628776500000|2021-08-12 13:55:00|18070.66|17950.66|18069.27|17949.27|18070.66|17950.66|18068.11|17948.11|9
1628776510000|2021-08-12 13:55:10|18069.41|17949.41|18071.73|17951.73|18072.52|17952.52|18069.41|17949.41|10
1628776520000|2021-08-12 13:55:20|18071.87|17951.87|18077.73|17957.73|18077.75|17957.75|18071.87|17951.87|10
1628776530000|2021-08-12 13:55:30|18077.63|17957.63|18082.01|17962.01|18082.01|17962.01|18077.01|17957.01|10
1628776540000|2021-08-12 13:55:40|18081.84|17961.84|18085.27|17965.27|18085.68|17965.68|18081.7|17961.7|9
1628776550000|2021-08-12 13:55:50|18084.85|17964.85|18085.17|17965.17|18086.62|17966.62|18084.57|17964.57|10
1628776560000|2021-08-12 13:56:00|18085.03|17965.03|18086.73|17966.73|18086.73|17966.73|18084.64|17964.64|9
1628776570000|2021-08-12 13:56:10|18086.74|17966.74|18086.95|17966.95|18088.6|17968.6|18086.74|17966.74|10
1628776580000|2021-08-12 13:56:20|18086.88|17966.88|18085.84|17965.84|18087.39|17967.39|18085.65|17965.65|10
1628776590000|2021-08-12 13:56:30|18085.62|17965.62|18081.85|17961.85|18085.65|17965.65|18081.85|17961.85|8
1628776600000|2021-08-12 13:56:40|18081.83|17961.83|18073.8|17953.8|18081.83|17961.83|18073.8|17953.8|10
1628776610000|2021-08-12 13:56:50|18074.57|17954.57|18075.17|17955.17|18075.52|17955.52|18074.57|17954.57|10
1628776620000|2021-08-12 13:57:00|18075.37|17955.37|18078.98|17958.98|18078.98|17958.98|18075.37|17955.37|10
1628776630000|2021-08-12 13:57:10|18079.65|17959.65|18081.73|17961.73|18082.1|17962.1|18079.65|17959.65|9
1628776640000|2021-08-12 13:57:20|18081.86|17961.86|18084.44|17964.44|18084.44|17964.44|18081.07|17961.07|10
1628776650000|2021-08-12 13:57:30|18084.97|17964.97|18089.81|17969.81|18089.81|17969.81|18084.97|17964.97|10
1628776660000|2021-08-12 13:57:40|18091.23|17971.23|18094.29|17974.29|18094.29|17974.29|18091.23|17971.23|10
1628776670000|2021-08-12 13:57:50|18095.12|17975.12|18094.94|17974.94|18095.4|17975.4|18093.82|17973.82|10
1628776680000|2021-08-12 13:58:00|18094.76|17974.76|18095.77|17975.77|18095.77|17975.77|18094.21|17974.21|10
1628776690000|2021-08-12 13:58:10|18094.38|17974.38|18093.83|17973.83|18094.38|17974.38|18092.63|17972.63|10
1628776700000|2021-08-12 13:58:20|18092.85|17972.85|18093.38|17973.38|18094.54|17974.54|18092.15|17972.15|10
1628776710000|2021-08-12 13:58:30|18093.08|17973.08|18090.47|17970.47|18093.08|17973.08|18090.36|17970.36|9
1628776720000|2021-08-12 13:58:40|18090.51|17970.51|18091.26|17971.26|18092.71|17972.71|18090.41|17970.41|10
1628776730000|2021-08-12 13:58:50|18090.18|17970.18|18087.38|17967.38|18090.19|17970.19|18087.38|17967.38|10
1628776740000|2021-08-12 13:59:00|18087.33|17967.33|18083.75|17963.75|18087.33|17967.33|18083.75|17963.75|10
1628776750000|2021-08-12 13:59:10|18085.02|17965.02|18083.12|17963.12|18085.09|17965.09|18083.12|17963.12|10
1628776760000|2021-08-12 13:59:20|18082.75|17962.75|18077.7|17957.7|18082.99|17962.99|18077.7|17957.7|10
1628776770000|2021-08-12 13:59:30|18078.67|17958.67|18071.63|17951.63|18078.67|17958.67|18071.63|17951.63|10
1628776780000|2021-08-12 13:59:40|18071.71|17951.71|18069.91|17949.91|18072.78|17952.78|18069.89|17949.89|10
1628776790000|2021-08-12 13:59:50|18068.65|17948.65|18064.94|17944.94|18069.09|17949.09|18064.94|17944.94|10
1628776800000|2021-08-12 14:00:00|18064.61|17944.61|18058.4|17938.4|18064.61|17944.61|18058.12|17938.12|10
1628776810000|2021-08-12 14:00:10|18057.49|17937.49|18053.34|17933.34|18057.49|17937.49|18053.08|17933.08|10
1628776820000|2021-08-12 14:00:20|18053.4|17933.4|18045.55|17925.55|18054.15|17934.15|18045.55|17925.55|10
1628776830000|2021-08-12 14:00:30|18044.78|17924.78|18040.22|17920.22|18044.94|17924.94|18040.22|17920.22|10
1628776840000|2021-08-12 14:00:40|18040.63|17920.63|18037.59|17917.59|18040.63|17920.63|18037.59|17917.59|10
1628776850000|2021-08-12 14:00:50|18038.32|17918.32|18036.99|17916.99|18038.57|17918.57|18036.99|17916.99|10
1628776860000|2021-08-12 14:01:00|18037.7|17917.7|18034.08|17914.08|18037.78|17917.78|18032.84|17912.84|10
1628776870000|2021-08-12 14:01:10|18034.43|17914.43|18031.87|17911.87|18034.43|17914.43|18031.54|17911.54|10
1628776880000|2021-08-12 14:01:20|18031.42|17911.42|18028.57|17908.57|18031.42|17911.42|18028.41|17908.41|10
1628776890000|2021-08-12 14:01:30|18028.6|17908.6|18036.02|17916.02|18036.03|17916.03|18028.14|17908.14|10
1628776900000|2021-08-12 14:01:40|18036.91|17916.91|18037.95|17917.95|18037.95|17917.95|18033.94|17913.94|10
1628776910000|2021-08-12 14:01:50|18038.46|17918.46|18048.62|17928.62|18048.62|17928.62|18038.46|17918.46|10
1628776920000|2021-08-12 14:02:00|18049.47|17929.47|18050.66|17930.66|18051.13|17931.13|18049.47|17929.47|9
1628776930000|2021-08-12 14:02:10|18050.44|17930.44|18046.9|17926.9|18050.88|17930.88|18046.9|17926.9|10
1628776940000|2021-08-12 14:02:20|18046.05|17926.05|18044.89|17924.89|18046.05|17926.05|18043.81|17923.81|10
1628776950000|2021-08-12 14:02:30|18044.13|17924.13|18043.54|17923.54|18045.36|17925.36|18042.69|17922.69|9
1628776960000|2021-08-12 14:02:40|18043.3|17923.3|18043.21|17923.21|18043.48|17923.48|18042.9|17922.9|10
1628776970000|2021-08-12 14:02:50|18044.4|17924.4|18049.22|17929.22|18049.58|17929.58|18044.4|17924.4|10
1628776980000|2021-08-12 14:03:00|18049.69|17929.69|18050.48|17930.48|18054.16|17934.16|18049.69|17929.69|10
1628776990000|2021-08-12 14:03:10|18050.49|17930.49|18051.5|17931.5|18052|17932|18049.75|17929.75|10
1628777000000|2021-08-12 14:03:20|18052.37|17932.37|18052.56|17932.56|18053.96|17933.96|18052.02|17932.02|10
1628777010000|2021-08-12 14:03:30|18051.48|17931.48|18043.86|17923.86|18052.78|17932.78|18043.68|17923.68|10
1628777020000|2021-08-12 14:03:40|18043.37|17923.37|18035.56|17915.56|18043.37|17923.37|18035.56|17915.56|9
1628777030000|2021-08-12 14:03:50|18035.22|17915.22|18029.85|17909.85|18035.31|17915.31|18029.85|17909.85|10
1628777040000|2021-08-12 14:04:00|18031.35|17911.35|18027.54|17907.54|18032.13|17912.13|18027.54|17907.54|10
1628777050000|2021-08-12 14:04:10|18027.84|17907.84|18022.13|17902.13|18028.3|17908.3|18022.13|17902.13|10
1628777060000|2021-08-12 14:04:20|18019.57|17899.57|18011.25|17891.25|18019.57|17899.57|18011.25|17891.25|10
1628777070000|2021-08-12 14:04:30|18009.68|17889.68|17999.52|17879.52|18009.68|17889.68|17999.52|17879.52|10
1628777080000|2021-08-12 14:04:40|17999.85|17879.85|17992.01|17872.01|17999.85|17879.85|17992.01|17872.01|10
1628777090000|2021-08-12 14:04:50|17991.92|17871.92|17984.81|17864.81|17991.92|17871.92|17984.81|17864.81|10
1628777100000|2021-08-12 14:05:00|17984.15|17864.15|17980.68|17860.68|17984.15|17864.15|17979.78|17859.78|10
1628777110000|2021-08-12 14:05:10|17982.18|17862.18|17989.9|17869.9|17989.9|17869.9|17981.92|17861.92|10
1628777120000|2021-08-12 14:05:20|17989.51|17869.51|17985.89|17865.89|17989.51|17869.51|17985.89|17865.89|10
1628777130000|2021-08-12 14:05:30|17984.16|17864.16|17980.59|17860.59|17984.99|17864.99|17980.51|17860.51|10
1628777140000|2021-08-12 14:05:40|17980.64|17860.64|17982.16|17862.16|17982.66|17862.66|17980.57|17860.57|10
1628777150000|2021-08-12 14:05:50|17982.5|17862.5|17980.78|17860.78|17982.8|17862.8|17980.64|17860.64|10
1628777160000|2021-08-12 14:06:00|17980.64|17860.64|17977.18|17857.18|17980.64|17860.64|17977.02|17857.02|10
1628777170000|2021-08-12 14:06:10|17976.9|17856.9|17980.78|17860.78|17980.78|17860.78|17976.17|17856.17|10
1628777180000|2021-08-12 14:06:20|17981.33|17861.33|17987.86|17867.86|17987.86|17867.86|17981.33|17861.33|10
1628777190000|2021-08-12 14:06:30|17988.75|17868.75|17993.8|17873.8|17993.8|17873.8|17988.75|17868.75|10
1628777200000|2021-08-12 14:06:40|17993.85|17873.85|17993.64|17873.64|17994.18|17874.18|17992.93|17872.93|10
1628777210000|2021-08-12 14:06:50|17993.62|17873.62|17999.36|17879.36|17999.36|17879.36|17993.62|17873.62|10
1628777220000|2021-08-12 14:07:00|17998.33|17878.33|18001.23|17881.23|18001.23|17881.23|17998.07|17878.07|10
1628777230000|2021-08-12 14:07:10|18001.17|17881.17|17997.52|17877.52|18001.58|17881.58|17997.52|17877.52|10
1628777240000|2021-08-12 14:07:20|17996.8|17876.8|17994.29|17874.29|17997.38|17877.38|17994.29|17874.29|10
1628777250000|2021-08-12 14:07:30|17994.31|17874.31|17989.14|17869.14|17994.36|17874.36|17989.14|17869.14|10
1628777260000|2021-08-12 14:07:40|17989.08|17869.08|17985.12|17865.12|17989.25|17869.25|17985.12|17865.12|10
1628777270000|2021-08-12 14:07:50|17984.14|17864.14|17981.84|17861.84|17984.14|17864.14|17981.84|17861.84|10
1628777280000|2021-08-12 14:08:00|17981.99|17861.99|17983.28|17863.28|17983.46|17863.46|17981.41|17861.41|10
1628777290000|2021-08-12 14:08:10|17984.34|17864.34|17983.83|17863.83|17984.34|17864.34|17983.36|17863.36|10
1628777300000|2021-08-12 14:08:20|17983.68|17863.68|17978.75|17858.75|17983.68|17863.68|17978.05|17858.05|10
1628777310000|2021-08-12 14:08:30|17976.2|17856.2|17961.71|17841.71|17976.2|17856.2|17961.71|17841.71|10
1628777320000|2021-08-12 14:08:40|17960.12|17840.12|17946.11|17826.11|17960.12|17840.12|17946.11|17826.11|10
1628777330000|2021-08-12 14:08:50|17944.57|17824.57|17944.99|17824.99|17946.43|17826.43|17944.26|17824.26|10
1628777340000|2021-08-12 14:09:00|17944.89|17824.89|17940.42|17820.42|17944.89|17824.89|17940.42|17820.42|10
1628777350000|2021-08-12 14:09:10|17940.56|17820.56|17943.24|17823.24|17946.12|17826.12|17940.32|17820.32|10
1628777360000|2021-08-12 14:09:20|17942.9|17822.9|17934.87|17814.87|17942.9|17822.9|17934.87|17814.87|10
1628777370000|2021-08-12 14:09:30|17932.26|17812.26|17926.9|17806.9|17932.26|17812.26|17926.9|17806.9|10
1628777380000|2021-08-12 14:09:40|17925.65|17805.65|17925.69|17805.69|17925.69|17805.69|17924.38|17804.38|10
1628777390000|2021-08-12 14:09:50|17926.31|17806.31|17923.23|17803.23|17926.55|17806.55|17923.23|17803.23|10
1628777400000|2021-08-12 14:10:00|17922.42|17802.42|17922.81|17802.81|17923.99|17803.99|17921.66|17801.66|10
1628777410000|2021-08-12 14:10:10|17922.14|17802.14|17925.75|17805.75|17925.75|17805.75|17919.87|17799.87|10
1628777420000|2021-08-12 14:10:20|17927.37|17807.37|17937.72|17817.72|17937.72|17817.72|17927.37|17807.37|9
1628777430000|2021-08-12 14:10:30|17938.21|17818.21|17938.56|17818.56|17940.33|17820.33|17938.21|17818.21|10
1628777440000|2021-08-12 14:10:40|17938.28|17818.28|17937.03|17817.03|17939.31|17819.31|17936.45|17816.45|10
1628777450000|2021-08-12 14:10:50|17938.79|17818.79|17935.28|17815.28|17938.79|17818.79|17935.08|17815.08|10
1628777460000|2021-08-12 14:11:00|17935.47|17815.47|17934.82|17814.82|17935.52|17815.52|17933.65|17813.65|10
1628777470000|2021-08-12 14:11:10|17934.25|17814.25|17928.85|17808.85|17935.45|17815.45|17928.85|17808.85|10
1628777480000|2021-08-12 14:11:20|17929.93|17809.93|17927.05|17807.05|17929.93|17809.93|17924.52|17804.52|10
1628777490000|2021-08-12 14:11:30|17926.49|17806.49|17934.9|17814.9|17935.33|17815.33|17926.49|17806.49|10
1628777500000|2021-08-12 14:11:40|17937.61|17817.61|17946.69|17826.69|17946.69|17826.69|17937.61|17817.61|10
1628777510000|2021-08-12 14:11:50|17947.77|17827.77|17949.14|17829.14|17950.05|17830.05|17947.77|17827.77|10
1628777520000|2021-08-12 14:12:00|17949.93|17829.93|17948.36|17828.36|17950.25|17830.25|17947.52|17827.52|10
1628777530000|2021-08-12 14:12:10|17948.14|17828.14|17948.11|17828.11|17948.14|17828.14|17943.5|17823.5|10
1628777540000|2021-08-12 14:12:20|17949.83|17829.83|17953.84|17833.84|17953.84|17833.84|17949.56|17829.56|10
1628777550000|2021-08-12 14:12:30|17954.39|17834.39|17961.78|17841.78|17961.78|17841.78|17954.34|17834.34|9
1628777560000|2021-08-12 14:12:40|17964.14|17844.14|17967.53|17847.53|17967.53|17847.53|17963.69|17843.69|10
1628777570000|2021-08-12 14:12:50|17968.73|17848.73|17968.51|17848.51|17969.73|17849.73|17966.65|17846.65|10
1628777580000|2021-08-12 14:13:00|17969.14|17849.14|17968.53|17848.53|17969.24|17849.24|17967.26|17847.26|10
1628777590000|2021-08-12 14:13:10|17968.3|17848.3|17970.95|17850.95|17970.95|17850.95|17967.13|17847.13|10
1628777600000|2021-08-12 14:13:20|17969.44|17849.44|17966.64|17846.64|17969.52|17849.52|17966.64|17846.64|10
1628777610000|2021-08-12 14:13:30|17965.88|17845.88|17964.72|17844.72|17965.88|17845.88|17964.67|17844.67|10
1628777620000|2021-08-12 14:13:40|17964.16|17844.16|17962.69|17842.69|17964.62|17844.62|17962.69|17842.69|8
1628777630000|2021-08-12 14:13:50|17962.73|17842.73|17958.88|17838.88|17962.73|17842.73|17957.88|17837.88|10
1628777640000|2021-08-12 14:14:00|17957.67|17837.67|17951.5|17831.5|17957.67|17837.67|17950.26|17830.26|10
1628777650000|2021-08-12 14:14:10|17951.58|17831.58|17949.09|17829.09|17951.58|17831.58|17948.25|17828.25|10
1628777660000|2021-08-12 14:14:20|17948.6|17828.6|17945.84|17825.84|17949.24|17829.24|17945.84|17825.84|9
1628777670000|2021-08-12 14:14:30|17945.49|17825.49|17944.45|17824.45|17945.49|17825.49|17944.08|17824.08|10
1628777680000|2021-08-12 14:14:40|17944.53|17824.53|17940.94|17820.94|17944.53|17824.53|17940.94|17820.94|10
1628777690000|2021-08-12 14:14:50|17940.75|17820.75|17942.21|17822.21|17942.21|17822.21|17940.51|17820.51|10
1628777700000|2021-08-12 14:15:00|17941.97|17821.97|17944.62|17824.62|17944.62|17824.62|17941.33|17821.33|10
1628777710000|2021-08-12 14:15:10|17945.01|17825.01|17950.18|17830.18|17950.45|17830.45|17944.92|17824.92|10
1628777720000|2021-08-12 14:15:20|17950.6|17830.6|17956.03|17836.03|17956.03|17836.03|17950.6|17830.6|10
1628777730000|2021-08-12 14:15:30|17955.84|17835.84|17959.5|17839.5|17959.5|17839.5|17955.84|17835.84|10
1628777740000|2021-08-12 14:15:40|17959.36|17839.36|17964.29|17844.29|17964.29|17844.29|17959.36|17839.36|10
1628777750000|2021-08-12 14:15:50|17964.33|17844.33|17966.94|17846.94|17967.42|17847.42|17964.33|17844.33|10
1628777760000|2021-08-12 14:16:00|17966.96|17846.96|17971.72|17851.72|17971.72|17851.72|17966.96|17846.96|10
1628777770000|2021-08-12 14:16:10|17971.92|17851.92|17977.15|17857.15|17977.15|17857.15|17971.92|17851.92|10
1628777780000|2021-08-12 14:16:20|17978.57|17858.57|17982.05|17862.05|17982.28|17862.28|17978.57|17858.57|10
1628777790000|2021-08-12 14:16:30|17981.81|17861.81|17987.77|17867.77|17987.77|17867.77|17981.28|17861.28|10
1628777800000|2021-08-12 14:16:40|17989.36|17869.36|17993.52|17873.52|17993.52|17873.52|17989.36|17869.36|10
1628777810000|2021-08-12 14:16:50|17995.16|17875.16|18006.37|17886.37|18006.37|17886.37|17995.16|17875.16|10
1628777820000|2021-08-12 14:17:00|18004.22|17884.22|18007.17|17887.17|18007.17|17887.17|18004.22|17884.22|10
1628777830000|2021-08-12 14:17:10|18007.25|17887.25|18006.12|17886.12|18007.25|17887.25|18005.83|17885.83|10
1628777840000|2021-08-12 14:17:20|18007.33|17887.33|18016.11|17896.11|18016.23|17896.23|18007.33|17887.33|10
1628777850000|2021-08-12 14:17:30|18016.5|17896.5|18017.35|17897.35|18017.72|17897.72|18015.18|17895.18|10
1628777860000|2021-08-12 14:17:40|18017.22|17897.22|18014.23|17894.23|18018.04|17898.04|18014.23|17894.23|10
1628777870000|2021-08-12 14:17:50|18013.03|17893.03|18010.21|17890.21|18013.29|17893.29|18010.21|17890.21|9
1628777880000|2021-08-12 14:18:00|18009.9|17889.9|18005.69|17885.69|18009.9|17889.9|18005.69|17885.69|10
1628777890000|2021-08-12 14:18:10|18004.84|17884.84|17996.22|17876.22|18004.84|17884.84|17996.22|17876.22|10
1628777900000|2021-08-12 14:18:20|17995.92|17875.92|17995.3|17875.3|17996.94|17876.94|17995.3|17875.3|10
1628777910000|2021-08-12 14:18:30|17992.64|17872.64|17982|17862|17992.64|17872.64|17981.94|17861.94|10
1628777920000|2021-08-12 14:18:40|17980.07|17860.07|17976.57|17856.57|17980.07|17860.07|17976.57|17856.57|10
1628777930000|2021-08-12 14:18:50|17977.8|17857.8|17977.2|17857.2|17978.11|17858.11|17976|17856|10
1628777940000|2021-08-12 14:19:00|17976.36|17856.36|17967.75|17847.75|17976.36|17856.36|17967.75|17847.75|10
1628777950000|2021-08-12 14:19:10|17967.16|17847.16|17961.64|17841.64|17967.49|17847.49|17961.64|17841.64|10
1628777960000|2021-08-12 14:19:20|17961.28|17841.28|17954.78|17834.78|17961.29|17841.29|17954.2|17834.2|10
1628777970000|2021-08-12 14:19:30|17953.79|17833.79|17953.19|17833.19|17955.84|17835.84|17953.19|17833.19|9
1628777980000|2021-08-12 14:19:40|17952.21|17832.21|17945.12|17825.12|17952.21|17832.21|17945.12|17825.12|10
1628777990000|2021-08-12 14:19:50|17944.15|17824.15|17940.64|17820.64|17944.15|17824.15|17940.62|17820.62|9
1628778000000|2021-08-12 14:20:00|17940.5|17820.5|17946.31|17826.31|17947.58|17827.58|17940.23|17820.23|10
1628778010000|2021-08-12 14:20:10|17947.17|17827.17|17951.13|17831.13|17951.45|17831.45|17947.17|17827.17|9
1628778020000|2021-08-12 14:20:20|17950.58|17830.58|17949.87|17829.87|17951.44|17831.44|17949.87|17829.87|10
1628778030000|2021-08-12 14:20:30|17949.53|17829.53|17948.33|17828.33|17950.42|17830.42|17948.33|17828.33|10
1628778040000|2021-08-12 14:20:40|17949.55|17829.55|17948.44|17828.44|17949.55|17829.55|17948.44|17828.44|10
1628778050000|2021-08-12 14:20:50|17948.1|17828.1|17947.57|17827.57|17948.1|17828.1|17946.63|17826.63|9
1628778060000|2021-08-12 14:21:00|17947.44|17827.44|17942.01|17822.01|17947.44|17827.44|17942.01|17822.01|10
1628778070000|2021-08-12 14:21:10|17940.25|17820.25|17935.36|17815.36|17940.86|17820.86|17935.36|17815.36|10
1628778080000|2021-08-12 14:21:20|17934.68|17814.68|17931.68|17811.68|17934.68|17814.68|17931.68|17811.68|10
1628778090000|2021-08-12 14:21:30|17930.14|17810.14|17921.58|17801.58|17930.14|17810.14|17921.39|17801.39|10
1628778100000|2021-08-12 14:21:40|17922.66|17802.66|17926.62|17806.62|17926.65|17806.65|17922.66|17802.66|10
1628778110000|2021-08-12 14:21:50|17927.01|17807.01|17925.53|17805.53|17927.01|17807.01|17924.57|17804.57|10
1628778120000|2021-08-12 14:22:00|17924.42|17804.42|17935.84|17815.84|17935.84|17815.84|17924.42|17804.42|10
1628778130000|2021-08-12 14:22:10|17937.54|17817.54|17943.55|17823.55|17944.76|17824.76|17937.54|17817.54|10
1628778140000|2021-08-12 14:22:20|17942.34|17822.34|17937.43|17817.43|17942.34|17822.34|17937.43|17817.43|9
1628778150000|2021-08-12 14:22:30|17933.96|17813.96|17929.25|17809.25|17934.93|17814.93|17929.25|17809.25|10
1628778160000|2021-08-12 14:22:40|17928.12|17808.12|17922.9|17802.9|17928.12|17808.12|17922.82|17802.82|10
1628778170000|2021-08-12 14:22:50|17922.55|17802.55|17920.96|17800.96|17922.55|17802.55|17920.96|17800.96|9
1628778180000|2021-08-12 14:23:00|17921.04|17801.04|17917.11|17797.11|17921.2|17801.2|17917.09|17797.09|9
1628778190000|2021-08-12 14:23:10|17916.78|17796.78|17909.14|17789.14|17916.78|17796.78|17908.53|17788.53|10
1628778200000|2021-08-12 14:23:20|17908.58|17788.58|17901.47|17781.47|17908.6|17788.6|17901.47|17781.47|10
1628778210000|2021-08-12 14:23:30|17900.91|17780.91|17883.02|17763.02|17900.91|17780.91|17883.02|17763.02|10
1628778220000|2021-08-12 14:23:40|17883.34|17763.34|17882.85|17762.85|17883.34|17763.34|17880.41|17760.41|10
1628778230000|2021-08-12 14:23:50|17882.37|17762.37|17870.24|17750.24|17882.37|17762.37|17870.24|17750.24|10
1628778240000|2021-08-12 14:24:00|17868.64|17748.64|17854.7|17734.7|17868.64|17748.64|17854.7|17734.7|10
1628778250000|2021-08-12 14:24:10|17854.75|17734.75|17840.34|17720.34|17854.75|17734.75|17840.34|17720.34|10
1628778260000|2021-08-12 14:24:20|17840.44|17720.44|17842.31|17722.31|17842.98|17722.98|17839.61|17719.61|10
1628778270000|2021-08-12 14:24:30|17842.29|17722.29|17846.87|17726.87|17847.3|17727.3|17842.29|17722.29|10
1628778280000|2021-08-12 14:24:40|17848.29|17728.29|17852.68|17732.68|17852.68|17732.68|17847.96|17727.96|10
1628778290000|2021-08-12 14:24:50|17852.78|17732.78|17853.3|17733.3|17853.95|17733.95|17851.87|17731.87|10
1628778300000|2021-08-12 14:25:00|17853.59|17733.59|17842.95|17722.95|17853.66|17733.66|17841.56|17721.56|10
1628778310000|2021-08-12 14:25:10|17842.5|17722.5|17842.76|17722.76|17842.76|17722.76|17840.9|17720.9|10
1628778320000|2021-08-12 14:25:20|17842.6|17722.6|17839.99|17719.99|17842.6|17722.6|17839.79|17719.79|10
1628778330000|2021-08-12 14:25:30|17840.17|17720.17|17844.29|17724.29|17844.29|17724.29|17839.76|17719.76|10
1628778340000|2021-08-12 14:25:40|17844.31|17724.31|17840.19|17720.19|17844.34|17724.34|17840.19|17720.19|10
1628778350000|2021-08-12 14:25:50|17840.71|17720.71|17842.38|17722.38|17842.73|17722.73|17840.59|17720.59|10
1628778360000|2021-08-12 14:26:00|17842.76|17722.76|17846.65|17726.65|17847.56|17727.56|17842.76|17722.76|10
1628778370000|2021-08-12 14:26:10|17846.75|17726.75|17849.18|17729.18|17849.18|17729.18|17846.34|17726.34|10
1628778380000|2021-08-12 14:26:20|17848.99|17728.99|17852.23|17732.23|17852.23|17732.23|17848.99|17728.99|10
1628778390000|2021-08-12 14:26:30|17853.26|17733.26|17853.15|17733.15|17854.71|17734.71|17852.89|17732.89|10
1628778400000|2021-08-12 14:26:40|17850.84|17730.84|17846.65|17726.65|17850.84|17730.84|17845.67|17725.67|10
1628778410000|2021-08-12 14:26:50|17845.3|17725.3|17844.9|17724.9|17846.77|17726.77|17844.8|17724.8|10
1628778420000|2021-08-12 14:27:00|17844.92|17724.92|17835.25|17715.25|17845.46|17725.46|17835.25|17715.25|10
1628778430000|2021-08-12 14:27:10|17831.27|17711.27|17823.78|17703.78|17831.27|17711.27|17823.78|17703.78|10
1628778440000|2021-08-12 14:27:20|17823.8|17703.8|17820.36|17700.36|17823.8|17703.8|17819.71|17699.71|10
1628778450000|2021-08-12 14:27:30|17821.9|17701.9|17823.48|17703.48|17823.61|17703.61|17821.38|17701.38|9
1628778460000|2021-08-12 14:27:40|17822.8|17702.8|17827.17|17707.17|17827.17|17707.17|17822.63|17702.63|9
1628778470000|2021-08-12 14:27:50|17828.29|17708.29|17832.09|17712.09|17833.14|17713.14|17828.29|17708.29|10
1628778480000|2021-08-12 14:28:00|17832.01|17712.01|17823.55|17703.55|17832.01|17712.01|17822.31|17702.31|10
1628778490000|2021-08-12 14:28:10|17822.68|17702.68|17795.7|17675.7|17822.68|17702.68|17795.7|17675.7|10
1628778500000|2021-08-12 14:28:20|17794.7|17674.7|17798.84|17678.84|17799.66|17679.66|17794.7|17674.7|10
1628778510000|2021-08-12 14:28:30|17800.72|17680.72|17799.21|17679.21|17801.18|17681.18|17799.21|17679.21|10
1628778520000|2021-08-12 14:28:40|17796.98|17676.98|17787.16|17667.16|17797.82|17677.82|17787.16|17667.16|10
1628778530000|2021-08-12 14:28:50|17785.87|17665.87|17787.58|17667.58|17787.58|17667.58|17783.44|17663.44|10
1628778540000|2021-08-12 14:29:00|17785.9|17665.9|17789.01|17669.01|17790.09|17670.09|17785.46|17665.46|10
1628778550000|2021-08-12 14:29:10|17786.95|17666.95|17777.95|17657.95|17786.95|17666.95|17777.95|17657.95|10
1628778560000|2021-08-12 14:29:20|17777.91|17657.91|17780.57|17660.57|17781.33|17661.33|17777.91|17657.91|10
1628778570000|2021-08-12 14:29:30|17781.71|17661.71|17776.83|17656.83|17781.71|17661.71|17776.83|17656.83|10
1628778580000|2021-08-12 14:29:40|17776.41|17656.41|17775.5|17655.5|17776.41|17656.41|17774.96|17654.96|10
1628778590000|2021-08-12 14:29:50|17775.72|17655.72|17780.35|17660.35|17780.35|17660.35|17775.72|17655.72|10
1628778600000|2021-08-12 14:30:00|17781.45|17661.45|17781.63|17661.63|17783.44|17663.44|17781.26|17661.26|10
1628778610000|2021-08-12 14:30:10|17779.09|17659.09|17783.63|17663.63|17783.63|17663.63|17777.67|17657.67|10
1628778620000|2021-08-12 14:30:20|17784.95|17664.95|17799.71|17679.71|17799.9|17679.9|17784.95|17664.95|10
1628778630000|2021-08-12 14:30:30|17801.3|17681.3|17820.75|17700.75|17820.75|17700.75|17801.3|17681.3|10
1628778640000|2021-08-12 14:30:40|17821.57|17701.57|17822.61|17702.61|17823.34|17703.34|17821.57|17701.57|10
1628778650000|2021-08-12 14:30:50|17824.51|17704.51|17828|17708|17828.33|17708.33|17824.51|17704.51|10
1628778660000|2021-08-12 14:31:00|17827.77|17707.77|17827.37|17707.37|17828.11|17708.11|17825.19|17705.19|10
1628778670000|2021-08-12 14:31:10|17827.88|17707.88|17825.91|17705.91|17830.95|17710.95|17825.91|17705.91|10
1628778680000|2021-08-12 14:31:20|17824.88|17704.88|17818.79|17698.79|17824.88|17704.88|17818.79|17698.79|10
1628778690000|2021-08-12 14:31:30|17817.88|17697.88|17802.9|17682.9|17818.02|17698.02|17802.9|17682.9|10
1628778700000|2021-08-12 14:31:40|17802.39|17682.39|17797.07|17677.07|17802.39|17682.39|17796.54|17676.54|10
1628778710000|2021-08-12 14:31:50|17794.8|17674.8|17788.72|17668.72|17794.8|17674.8|17788.72|17668.72|10
1628778720000|2021-08-12 14:32:00|17788.85|17668.85|17785.17|17665.17|17788.85|17668.85|17784.7|17664.7|10
1628778730000|2021-08-12 14:32:10|17785.83|17665.83|17783.79|17663.79|17787.38|17667.38|17783.79|17663.79|10
1628778740000|2021-08-12 14:32:20|17783.54|17663.54|17770.95|17650.95|17783.54|17663.54|17769.29|17649.29|10
1628778750000|2021-08-12 14:32:30|17770.5|17650.5|17776.66|17656.66|17776.76|17656.76|17769|17649|10
1628778760000|2021-08-12 14:32:40|17779.69|17659.69|17791.44|17671.44|17791.44|17671.44|17779.69|17659.69|10
1628778770000|2021-08-12 14:32:50|17792.04|17672.04|17796.43|17676.43|17796.76|17676.76|17792.04|17672.04|10
1628778780000|2021-08-12 14:33:00|17797.49|17677.49|17816.16|17696.16|17816.16|17696.16|17797.49|17677.49|10
1628778790000|2021-08-12 14:33:10|17816.54|17696.54|17821.44|17701.44|17821.44|17701.44|17816.54|17696.54|10
1628778800000|2021-08-12 14:33:20|17824.52|17704.52|17828.48|17708.48|17828.48|17708.48|17824.21|17704.21|10
1628778810000|2021-08-12 14:33:30|17827.67|17707.67|17828.09|17708.09|17828.5|17708.5|17827.14|17707.14|10
1628778820000|2021-08-12 14:33:40|17827.55|17707.55|17824.63|17704.63|17827.55|17707.55|17824.02|17704.02|10
1628778830000|2021-08-12 14:33:50|17825.4|17705.4|17825.06|17705.06|17826.03|17706.03|17824.31|17704.31|10
1628778840000|2021-08-12 14:34:00|17825.52|17705.52|17840.82|17720.82|17840.82|17720.82|17825.52|17705.52|10
1628778850000|2021-08-12 14:34:10|17842.47|17722.47|17845.11|17725.11|17845.38|17725.38|17842.47|17722.47|10
1628778860000|2021-08-12 14:34:20|17845.03|17725.03|17851.81|17731.81|17851.92|17731.92|17845.03|17725.03|10
1628778870000|2021-08-12 14:34:30|17851.74|17731.74|17849.15|17729.15|17852.58|17732.58|17848.72|17728.72|9
1628778880000|2021-08-12 14:34:40|17849.58|17729.58|17851.16|17731.16|17851.16|17731.16|17849.09|17729.09|10
1628778890000|2021-08-12 14:34:50|17851.52|17731.52|17853.74|17733.74|17857.45|17737.45|17851.52|17731.52|10
1628778900000|2021-08-12 14:35:00|17855.23|17735.23|17860.74|17740.74|17860.8|17740.8|17855.23|17735.23|10
1628778910000|2021-08-12 14:35:10|17859.14|17739.14|17860.69|17740.69|17861.66|17741.66|17859.14|17739.14|10
1628778920000|2021-08-12 14:35:20|17860.79|17740.79|17851.59|17731.59|17861.08|17741.08|17850.44|17730.44|10
1628778930000|2021-08-12 14:35:30|17850.59|17730.59|17844.98|17724.98|17850.59|17730.59|17844.98|17724.98|10
1628778940000|2021-08-12 14:35:40|17844.59|17724.59|17842.82|17722.82|17844.59|17724.59|17841.21|17721.21|10
1628778950000|2021-08-12 14:35:50|17842.99|17722.99|17865.61|17745.61|17865.61|17745.61|17842.99|17722.99|10
1628778960000|2021-08-12 14:36:00|17865.83|17745.83|17871.09|17751.09|17871.09|17751.09|17865.83|17745.83|10
1628778970000|2021-08-12 14:36:10|17871.92|17751.92|17877.46|17757.46|17877.56|17757.56|17871.92|17751.92|9
1628778980000|2021-08-12 14:36:20|17877.94|17757.94|17885.88|17765.88|17889.92|17769.92|17877.94|17757.94|10
1628778990000|2021-08-12 14:36:30|17886.29|17766.29|17883.48|17763.48|17886.29|17766.29|17883.05|17763.05|10
1628779000000|2021-08-12 14:36:40|17883.2|17763.2|17893.91|17773.91|17893.91|17773.91|17883.2|17763.2|10
1628779010000|2021-08-12 14:36:50|17893.95|17773.95|17890.77|17770.77|17893.95|17773.95|17890.77|17770.77|10
1628779020000|2021-08-12 14:37:00|17889.95|17769.95|17890.27|17770.27|17890.41|17770.41|17887.82|17767.82|9
1628779030000|2021-08-12 14:37:10|17890.62|17770.62|17889.93|17769.93|17892|17772|17889.93|17769.93|10
1628779040000|2021-08-12 14:37:20|17888.76|17768.76|17887.02|17767.02|17889.62|17769.62|17886.34|17766.34|10
1628779050000|2021-08-12 14:37:30|17887.58|17767.58|17879.43|17759.43|17887.58|17767.58|17879.43|17759.43|10
1628779060000|2021-08-12 14:37:40|17878.58|17758.58|17884.05|17764.05|17884.47|17764.47|17878.58|17758.58|10
1628779070000|2021-08-12 14:37:50|17884.21|17764.21|17882.67|17762.67|17884.8|17764.8|17882.21|17762.21|10
1628779080000|2021-08-12 14:38:00|17882.59|17762.59|17874.83|17754.83|17882.59|17762.59|17874.7|17754.7|9
1628779090000|2021-08-12 14:38:10|17874.01|17754.01|17868.3|17748.3|17874.01|17754.01|17868.3|17748.3|10
1628779100000|2021-08-12 14:38:20|17866.69|17746.69|17865.61|17745.61|17868.86|17748.86|17865.61|17745.61|10
1628779110000|2021-08-12 14:38:30|17861.1|17741.1|17854.19|17734.19|17861.1|17741.1|17853.56|17733.56|10
1628779120000|2021-08-12 14:38:40|17854.15|17734.15|17854.94|17734.94|17855.8|17735.8|17853.8|17733.8|10
1628779130000|2021-08-12 14:38:50|17852.77|17732.77|17849.16|17729.16|17853.46|17733.46|17848.29|17728.29|10
1628779140000|2021-08-12 14:39:00|17848.73|17728.73|17844.36|17724.36|17848.73|17728.73|17843.94|17723.94|10
1628779150000|2021-08-12 14:39:10|17843.24|17723.24|17843.61|17723.61|17844.76|17724.76|17843.24|17723.24|10
1628779160000|2021-08-12 14:39:20|17843.74|17723.74|17840.43|17720.43|17843.74|17723.74|17839.21|17719.21|10
1628779170000|2021-08-12 14:39:30|17840.36|17720.36|17832.2|17712.2|17840.36|17720.36|17832.2|17712.2|10
1628779180000|2021-08-12 14:39:40|17831.76|17711.76|17833.76|17713.76|17833.76|17713.76|17831.55|17711.55|10
1628779190000|2021-08-12 14:39:50|17835.29|17715.29|17834.33|17714.33|17836.59|17716.59|17833.8|17713.8|10
1628779200000|2021-08-12 14:40:00|17833.45|17713.45|17828.4|17708.4|17834.61|17714.61|17828.4|17708.4|10
1628779210000|2021-08-12 14:40:10|17827.55|17707.55|17814.92|17694.92|17827.55|17707.55|17814.92|17694.92|10
1628779220000|2021-08-12 14:40:20|17814.66|17694.66|17808.34|17688.34|17814.66|17694.66|17808.02|17688.02|10
1628779230000|2021-08-12 14:40:30|17807.97|17687.97|17807.71|17687.71|17807.97|17687.97|17807.41|17687.41|10
1628779240000|2021-08-12 14:40:40|17807.55|17687.55|17809.19|17689.19|17809.19|17689.19|17807.55|17687.55|9
1628779250000|2021-08-12 14:40:50|17808.31|17688.31|17802.77|17682.77|17808.87|17688.87|17802.77|17682.77|10
1628779260000|2021-08-12 14:41:00|17802.62|17682.62|17801.38|17681.38|17802.62|17682.62|17800.25|17680.25|10
1628779270000|2021-08-12 14:41:10|17802.69|17682.69|17801.21|17681.21|17802.69|17682.69|17800.94|17680.94|10
1628779280000|2021-08-12 14:41:20|17801.05|17681.05|17798.49|17678.49|17801.05|17681.05|17798.49|17678.49|10
1628779290000|2021-08-12 14:41:30|17799.31|17679.31|17795.15|17675.15|17799.31|17679.31|17795.01|17675.01|10
1628779300000|2021-08-12 14:41:40|17795.45|17675.45|17805.43|17685.43|17805.43|17685.43|17795.42|17675.42|10
1628779310000|2021-08-12 14:41:50|17805.62|17685.62|17815.14|17695.14|17815.14|17695.14|17805.62|17685.62|10
1628779320000|2021-08-12 14:42:00|17816.86|17696.86|17825.37|17705.37|17825.37|17705.37|17816.86|17696.86|10
1628779330000|2021-08-12 14:42:10|17825.81|17705.81|17828.78|17708.78|17830.56|17710.56|17825.81|17705.81|10
1628779340000|2021-08-12 14:42:20|17830.39|17710.39|17830.04|17710.04|17832.49|17712.49|17830.04|17710.04|9
1628779350000|2021-08-12 14:42:30|17829.69|17709.69|17828.1|17708.1|17829.69|17709.69|17826.99|17706.99|10
1628779360000|2021-08-12 14:42:40|17828.82|17708.82|17828.61|17708.61|17829.45|17709.45|17827.86|17707.86|10
1628779370000|2021-08-12 14:42:50|17827.29|17707.29|17827.86|17707.86|17828.85|17708.85|17827.29|17707.29|10
1628779380000|2021-08-12 14:43:00|17828.09|17708.09|17818.03|17698.03|17828.09|17708.09|17818.03|17698.03|10
1628779390000|2021-08-12 14:43:10|17816.47|17696.47|17798.27|17678.27|17816.47|17696.47|17798.27|17678.27|10
1628779400000|2021-08-12 14:43:20|17798.43|17678.43|17790.33|17670.33|17798.43|17678.43|17790.33|17670.33|9
1628779410000|2021-08-12 14:43:30|17788.8|17668.8|17779.08|17659.08|17788.8|17668.8|17779.08|17659.08|10
1628779420000|2021-08-12 14:43:40|17779.61|17659.61|17783.71|17663.71|17783.71|17663.71|17779.61|17659.61|10
1628779430000|2021-08-12 14:43:50|17784.56|17664.56|17785.3|17665.3|17786.25|17666.25|17784.47|17664.47|10
1628779440000|2021-08-12 14:44:00|17785.04|17665.04|17782.9|17662.9|17785.04|17665.04|17781.5|17661.5|10
1628779450000|2021-08-12 14:44:10|17782.69|17662.69|17781.95|17661.95|17783.71|17663.71|17781.88|17661.88|10
1628779460000|2021-08-12 14:44:20|17781.83|17661.83|17777.54|17657.54|17782.92|17662.92|17777.54|17657.54|10
1628779470000|2021-08-12 14:44:30|17777.53|17657.53|17772.45|17652.45|17777.53|17657.53|17771.1|17651.1|10
1628779480000|2021-08-12 14:44:40|17773.32|17653.32|17768.1|17648.1|17773.75|17653.75|17768.1|17648.1|10
1628779490000|2021-08-12 14:44:50|17769.79|17649.79|17770.13|17650.13|17770.55|17650.55|17769.21|17649.21|10
1628779500000|2021-08-12 14:45:00|17771.81|17651.81|17766.71|17646.71|17773.01|17653.01|17766.71|17646.71|10
1628779510000|2021-08-12 14:45:10|17765.78|17645.78|17753.31|17633.31|17765.78|17645.78|17751.57|17631.57|10
1628779520000|2021-08-12 14:45:20|17755.05|17635.05|17758.75|17638.75|17758.75|17638.75|17755.05|17635.05|10
1628779530000|2021-08-12 14:45:30|17758.29|17638.29|17769.31|17649.31|17769.31|17649.31|17758.29|17638.29|10
1628779540000|2021-08-12 14:45:40|17769.6|17649.6|17773.89|17653.89|17773.89|17653.89|17769.6|17649.6|10
1628779550000|2021-08-12 14:45:50|17776.19|17656.19|17786.39|17666.39|17786.39|17666.39|17776.19|17656.19|10
1628779560000|2021-08-12 14:46:00|17787.63|17667.63|17802.22|17682.22|17802.22|17682.22|17787.63|17667.63|10
1628779570000|2021-08-12 14:46:10|17803.49|17683.49|17811.4|17691.4|17811.4|17691.4|17803.49|17683.49|10
1628779580000|2021-08-12 14:46:20|17813.34|17693.34|17817.67|17697.67|17817.67|17697.67|17813.34|17693.34|10
1628779590000|2021-08-12 14:46:30|17818.49|17698.49|17818.88|17698.88|17820.34|17700.34|17818.49|17698.49|10
1628779600000|2021-08-12 14:46:40|17818.64|17698.64|17818.92|17698.92|17819.8|17699.8|17818.08|17698.08|9
1628779610000|2021-08-12 14:46:50|17819.41|17699.41|17806.16|17686.16|17819.41|17699.41|17806.16|17686.16|10
1628779620000|2021-08-12 14:47:00|17804.32|17684.32|17796.36|17676.36|17804.32|17684.32|17796.36|17676.36|10
1628779630000|2021-08-12 14:47:10|17793.2|17673.2|17782.62|17662.62|17793.2|17673.2|17782.62|17662.62|10
1628779640000|2021-08-12 14:47:20|17781.82|17661.82|17778.05|17658.05|17781.82|17661.82|17778.05|17658.05|10
1628779650000|2021-08-12 14:47:30|17778.37|17658.37|17773.92|17653.92|17778.37|17658.37|17773.92|17653.92|10
1628779660000|2021-08-12 14:47:40|17773.81|17653.81|17771.92|17651.92|17773.96|17653.96|17771.92|17651.92|10
1628779670000|2021-08-12 14:47:50|17772.06|17652.06|17769.55|17649.55|17772.06|17652.06|17769.55|17649.55|10
1628779680000|2021-08-12 14:48:00|17769.76|17649.76|17771.07|17651.07|17771.39|17651.39|17767.78|17647.78|10
1628779690000|2021-08-12 14:48:10|17771.7|17651.7|17779|17659|17779|17659|17771.7|17651.7|10
1628779700000|2021-08-12 14:48:20|17779.19|17659.19|17778.04|17658.04|17779.19|17659.19|17777.11|17657.11|10
1628779710000|2021-08-12 14:48:30|17778.4|17658.4|17776.82|17656.82|17778.77|17658.77|17776.82|17656.82|10
1628779720000|2021-08-12 14:48:40|17775.13|17655.13|17765.36|17645.36|17775.13|17655.13|17765.36|17645.36|9
1628779730000|2021-08-12 14:48:50|17764.87|17644.87|17759.77|17639.77|17764.87|17644.87|17759.49|17639.49|10
1628779740000|2021-08-12 14:49:00|17757.14|17637.14|17752.37|17632.37|17757.62|17637.62|17752.37|17632.37|10
1628779750000|2021-08-12 14:49:10|17752.29|17632.29|17742.05|17622.05|17752.29|17632.29|17742.05|17622.05|10
1628779760000|2021-08-12 14:49:20|17740.97|17620.97|17737.37|17617.37|17740.97|17620.97|17737.37|17617.37|10
1628779770000|2021-08-12 14:49:30|17737.75|17617.75|17739.54|17619.54|17740.16|17620.16|17737.75|17617.75|10
1628779780000|2021-08-12 14:49:40|17738.77|17618.77|17735.46|17615.46|17738.77|17618.77|17735.46|17615.46|10
1628779790000|2021-08-12 14:49:50|17734.35|17614.35|17730.53|17610.53|17734.35|17614.35|17730.53|17610.53|10
1628779800000|2021-08-12 14:50:00|17730.08|17610.08|17735.41|17615.41|17735.41|17615.41|17730.08|17610.08|10
1628779810000|2021-08-12 14:50:10|17735.46|17615.46|17735.94|17615.94|17736.44|17616.44|17734.52|17614.52|10
1628779820000|2021-08-12 14:50:20|17736.31|17616.31|17740|17620|17740.45|17620.45|17736.1|17616.1|10
1628779830000|2021-08-12 14:50:30|17740.06|17620.06|17741.25|17621.25|17741.25|17621.25|17738.29|17618.29|10
1628779840000|2021-08-12 14:50:40|17741.66|17621.66|17748.87|17628.87|17749.45|17629.45|17741.66|17621.66|10
1628779850000|2021-08-12 14:50:50|17748.64|17628.64|17750.08|17630.08|17750.82|17630.82|17748.64|17628.64|10
1628779860000|2021-08-12 14:51:00|17750.15|17630.15|17753.3|17633.3|17753.3|17633.3|17748.71|17628.71|10
1628779870000|2021-08-12 14:51:10|17755.81|17635.81|17759.41|17639.41|17762.24|17642.24|17755.81|17635.81|10
1628779880000|2021-08-12 14:51:20|17759.18|17639.18|17758.82|17638.82|17761|17641|17758.28|17638.28|10
1628779890000|2021-08-12 14:51:30|17760.26|17640.26|17755.74|17635.74|17760.26|17640.26|17755.74|17635.74|10
1628779900000|2021-08-12 14:51:40|17755.17|17635.17|17748.81|17628.81|17755.18|17635.18|17748.81|17628.81|10
1628779910000|2021-08-12 14:51:50|17748.62|17628.62|17744.96|17624.96|17748.62|17628.62|17744.96|17624.96|10
1628779920000|2021-08-12 14:52:00|17744.7|17624.7|17744.19|17624.19|17746.61|17626.61|17743.48|17623.48|10
1628779930000|2021-08-12 14:52:10|17743.62|17623.62|17735.92|17615.92|17743.62|17623.62|17734.48|17614.48|10
1628779940000|2021-08-12 14:52:20|17736.54|17616.54|17735.91|17615.91|17736.87|17616.87|17735.47|17615.47|10
1628779950000|2021-08-12 14:52:30|17737.8|17617.8|17734.51|17614.51|17737.9|17617.9|17734.23|17614.23|10
1628779960000|2021-08-12 14:52:40|17734.2|17614.2|17730.38|17610.38|17734.2|17614.2|17730.22|17610.22|10
1628779970000|2021-08-12 14:52:50|17730.21|17610.21|17728.84|17608.84|17730.33|17610.33|17727.99|17607.99|9
1628779980000|2021-08-12 14:53:00|17728.6|17608.6|17725.46|17605.46|17728.6|17608.6|17725|17605|10
1628779990000|2021-08-12 14:53:10|17725.55|17605.55|17732.92|17612.92|17732.92|17612.92|17725.55|17605.55|10
1628780000000|2021-08-12 14:53:20|17732.78|17612.78|17733.57|17613.57|17734.55|17614.55|17732.78|17612.78|9
1628780010000|2021-08-12 14:53:30|17733.09|17613.09|17738.35|17618.35|17738.35|17618.35|17733.09|17613.09|10
1628780020000|2021-08-12 14:53:40|17738.33|17618.33|17736.28|17616.28|17738.33|17618.33|17734.66|17614.66|10
1628780030000|2021-08-12 14:53:50|17735.43|17615.43|17743.98|17623.98|17743.98|17623.98|17735.43|17615.43|10
1628780040000|2021-08-12 14:54:00|17744.74|17624.74|17745.97|17625.97|17746.51|17626.51|17744.72|17624.72|10
1628780050000|2021-08-12 14:54:10|17744.51|17624.51|17744.63|17624.63|17745.21|17625.21|17744.28|17624.28|9
1628780060000|2021-08-12 14:54:20|17744.71|17624.71|17744.97|17624.97|17745.87|17625.87|17743.99|17623.99|10
1628780070000|2021-08-12 14:54:30|17744.28|17624.28|17742.12|17622.12|17744.28|17624.28|17741.18|17621.18|10
1628780080000|2021-08-12 14:54:40|17741.61|17621.61|17736.46|17616.46|17741.61|17621.61|17736.46|17616.46|10
1628780090000|2021-08-12 14:54:50|17736.73|17616.73|17730.17|17610.17|17736.75|17616.75|17730.17|17610.17|10
1628780100000|2021-08-12 14:55:00|17729.86|17609.86|17712.16|17592.16|17729.86|17609.86|17712.16|17592.16|10
1628780110000|2021-08-12 14:55:10|17709.77|17589.77|17698.02|17578.02|17709.77|17589.77|17697.46|17577.46|10
1628780120000|2021-08-12 14:55:20|17699.92|17579.92|17701.21|17581.21|17703.13|17583.13|17699.92|17579.92|10
1628780130000|2021-08-12 14:55:30|17701.02|17581.02|17700.68|17580.68|17703.39|17583.39|17700.68|17580.68|10
1628780140000|2021-08-12 14:55:40|17701.46|17581.46|17699.24|17579.24|17701.72|17581.72|17698.99|17578.99|10
1628780150000|2021-08-12 14:55:50|17697.55|17577.55|17680.95|17560.95|17697.55|17577.55|17680.95|17560.95|10
1628780160000|2021-08-12 14:56:00|17680.88|17560.88|17675.88|17555.88|17683.5|17563.5|17675.88|17555.88|10
1628780170000|2021-08-12 14:56:10|17673.25|17553.25|17664|17544|17673.25|17553.25|17664|17544|10
1628780180000|2021-08-12 14:56:20|17663.19|17543.19|17659.87|17539.87|17663.19|17543.19|17658.61|17538.61|10
1628780190000|2021-08-12 14:56:30|17659.25|17539.25|17653.44|17533.44|17659.25|17539.25|17652.11|17532.11|10
1628780200000|2021-08-12 14:56:40|17653.94|17533.94|17653.99|17533.99|17655.08|17535.08|17653.49|17533.49|10
1628780210000|2021-08-12 14:56:50|17655.07|17535.07|17652.86|17532.86|17655.07|17535.07|17652.86|17532.86|10
1628780220000|2021-08-12 14:57:00|17651.12|17531.12|17640.28|17520.28|17651.12|17531.12|17640.28|17520.28|10
1628780230000|2021-08-12 14:57:10|17635.97|17515.97|17626.27|17506.27|17635.97|17515.97|17625.66|17505.66|10
1628780240000|2021-08-12 14:57:20|17626.37|17506.37|17617.34|17497.34|17626.52|17506.52|17617.34|17497.34|10
1628780250000|2021-08-12 14:57:30|17620.36|17500.36|17614.34|17494.34|17620.36|17500.36|17614.34|17494.34|10
1628780260000|2021-08-12 14:57:40|17612.29|17492.29|17618.97|17498.97|17619.44|17499.44|17612.29|17492.29|10
1628780270000|2021-08-12 14:57:50|17617.66|17497.66|17606.91|17486.91|17620.1|17500.1|17606.47|17486.47|10
1628780280000|2021-08-12 14:58:00|17602.24|17482.24|17592.61|17472.61|17602.24|17482.24|17590.51|17470.51|10
1628780290000|2021-08-12 14:58:10|17593.91|17473.91|17597.71|17477.71|17598.06|17478.06|17593.91|17473.91|10
1628780300000|2021-08-12 14:58:20|17596.97|17476.97|17610.87|17490.87|17611.39|17491.39|17596.97|17476.97|10
1628780310000|2021-08-12 14:58:30|17612.09|17492.09|17625.87|17505.87|17627.44|17507.44|17612.09|17492.09|10
1628780320000|2021-08-12 14:58:40|17629.46|17509.46|17630.34|17510.34|17632.89|17512.89|17629.1|17509.1|10
1628780330000|2021-08-12 14:58:50|17629.87|17509.87|17636.3|17516.3|17636.3|17516.3|17629.31|17509.31|10
1628780340000|2021-08-12 14:59:00|17636.45|17516.45|17640.89|17520.89|17641.72|17521.72|17635.05|17515.05|10
1628780350000|2021-08-12 14:59:10|17640.64|17520.64|17646.78|17526.78|17649.39|17529.39|17640.64|17520.64|10
1628780360000|2021-08-12 14:59:20|17645.3|17525.3|17670.97|17550.97|17670.97|17550.97|17645.3|17525.3|10
1628780370000|2021-08-12 14:59:30|17671.71|17551.71|17668.37|17548.37|17680.64|17560.64|17668.37|17548.37|10
1628780380000|2021-08-12 14:59:40|17667.74|17547.74|17676.06|17556.06|17676.06|17556.06|17666.57|17546.57|10
1628780390000|2021-08-12 14:59:50|17676.21|17556.21|17673.19|17553.19|17676.21|17556.21|17672.38|17552.38|10
1628780400000|2021-08-12 15:00:00|17673.68|17553.68|17667.78|17547.78|17676.76|17556.76|17666.79|17546.79|10
1628780410000|2021-08-12 15:00:10|17667.35|17547.35|17659.9|17539.9|17667.35|17547.35|17656.79|17536.79|10
1628780420000|2021-08-12 15:00:20|17661.15|17541.15|17672.33|17552.33|17672.33|17552.33|17660.77|17540.77|10
1628780430000|2021-08-12 15:00:30|17673.88|17553.88|17673.87|17553.87|17674.81|17554.81|17672.42|17552.42|10
1628780440000|2021-08-12 15:00:40|17671.03|17551.03|17685.1|17565.1|17685.1|17565.1|17670.61|17550.61|10
1628780450000|2021-08-12 15:00:50|17686.75|17566.75|17691.52|17571.52|17691.52|17571.52|17686.75|17566.75|10
1628780460000|2021-08-12 15:01:00|17692.57|17572.57|17697.92|17577.92|17697.92|17577.92|17692.57|17572.57|10
1628780470000|2021-08-12 15:01:10|17697.96|17577.96|17711.91|17591.91|17711.91|17591.91|17697.71|17577.71|10
1628780480000|2021-08-12 15:01:20|17712.83|17592.83|17722.3|17602.3|17722.56|17602.56|17712.83|17592.83|10
1628780490000|2021-08-12 15:01:30|17722.65|17602.65|17731.81|17611.81|17731.81|17611.81|17722.65|17602.65|10
1628780500000|2021-08-12 15:01:40|17734.8|17614.8|17730.03|17610.03|17734.8|17614.8|17729.08|17609.08|10
1628780510000|2021-08-12 15:01:50|17729.62|17609.62|17730.02|17610.02|17730.02|17610.02|17728.31|17608.31|10
1628780520000|2021-08-12 15:02:00|17729.04|17609.04|17730.01|17610.01|17730.98|17610.98|17728.87|17608.87|10
1628780530000|2021-08-12 15:02:10|17728.62|17608.62|17726.94|17606.94|17728.62|17608.62|17726.94|17606.94|10
1628780540000|2021-08-12 15:02:20|17726.78|17606.78|17726.27|17606.27|17726.95|17606.95|17724.14|17604.14|10
1628780550000|2021-08-12 15:02:30|17726.9|17606.9|17729.88|17609.88|17729.88|17609.88|17724.43|17604.43|10
1628780560000|2021-08-12 15:02:40|17729.52|17609.52|17736.04|17616.04|17736.05|17616.05|17729.52|17609.52|10
1628780570000|2021-08-12 15:02:50|17736.25|17616.25|17738.02|17618.02|17738.18|17618.18|17736.21|17616.21|9
1628780580000|2021-08-12 15:03:00|17739.46|17619.46|17754.09|17634.09|17754.09|17634.09|17739.46|17619.46|10
1628780590000|2021-08-12 15:03:10|17755.17|17635.17|17745.72|17625.72|17755.17|17635.17|17744.81|17624.81|10
1628780600000|2021-08-12 15:03:20|17743.81|17623.81|17745.74|17625.74|17745.74|17625.74|17742.45|17622.45|10
1628780610000|2021-08-12 15:03:30|17745.47|17625.47|17755.95|17635.95|17755.95|17635.95|17745.47|17625.47|10
1628780620000|2021-08-12 15:03:40|17756.18|17636.18|17759.18|17639.18|17759.18|17639.18|17756.18|17636.18|10
1628780630000|2021-08-12 15:03:50|17758.83|17638.83|17757.91|17637.91|17758.83|17638.83|17756.87|17636.87|10
1628780640000|2021-08-12 15:04:00|17757.32|17637.32|17762.71|17642.71|17763.67|17643.67|17757.32|17637.32|10
1628780650000|2021-08-12 15:04:10|17762.45|17642.45|17759.81|17639.81|17762.9|17642.9|17759.81|17639.81|10
1628780660000|2021-08-12 15:04:20|17760.73|17640.73|17766.19|17646.19|17766.33|17646.33|17760.73|17640.73|10
1628780670000|2021-08-12 15:04:30|17764.06|17644.06|17763.41|17643.41|17764.55|17644.55|17761.78|17641.78|10
1628780680000|2021-08-12 15:04:40|17763.15|17643.15|17763.57|17643.57|17764.67|17644.67|17763.11|17643.11|10
1628780690000|2021-08-12 15:04:50|17762.52|17642.52|17759.71|17639.71|17762.52|17642.52|17759.71|17639.71|10
1628780700000|2021-08-12 15:05:00|17758.76|17638.76|17754.07|17634.07|17758.76|17638.76|17754.07|17634.07|10
1628780710000|2021-08-12 15:05:10|17752.56|17632.56|17742.39|17622.39|17752.56|17632.56|17742.39|17622.39|10
1628780720000|2021-08-12 15:05:20|17741.44|17621.44|17737.06|17617.06|17741.44|17621.44|17736.92|17616.92|10
1628780730000|2021-08-12 15:05:30|17736.55|17616.55|17740.85|17620.85|17740.85|17620.85|17736.14|17616.14|10
1628780740000|2021-08-12 15:05:40|17741.45|17621.45|17744.2|17624.2|17745.4|17625.4|17741.45|17621.45|10
1628780750000|2021-08-12 15:05:50|17743.69|17623.69|17744.46|17624.46|17745.42|17625.42|17743.67|17623.67|10
1628780760000|2021-08-12 15:06:00|17745.18|17625.18|17746.49|17626.49|17746.91|17626.91|17745.18|17625.18|10
1628780770000|2021-08-12 15:06:10|17746.31|17626.31|17736.14|17616.14|17746.31|17626.31|17736.14|17616.14|10
1628780780000|2021-08-12 15:06:20|17735.7|17615.7|17718.06|17598.06|17735.7|17615.7|17718.06|17598.06|10
1628780790000|2021-08-12 15:06:30|17719.26|17599.26|17719.22|17599.22|17719.55|17599.55|17717.78|17597.78|10
1628780800000|2021-08-12 15:06:40|17719.63|17599.63|17719.92|17599.92|17720.73|17600.73|17719.47|17599.47|9
1628780810000|2021-08-12 15:06:50|17719.78|17599.78|17722.24|17602.24|17722.24|17602.24|17719.02|17599.02|9
1628780820000|2021-08-12 15:07:00|17722.47|17602.47|17721.39|17601.39|17722.47|17602.47|17721.27|17601.27|10
1628780830000|2021-08-12 15:07:10|17721.04|17601.04|17711.6|17591.6|17721.04|17601.04|17711.6|17591.6|10
1628780840000|2021-08-12 15:07:20|17710.82|17590.82|17699.06|17579.06|17710.82|17590.82|17699.06|17579.06|10
1628780850000|2021-08-12 15:07:30|17698.25|17578.25|17681.71|17561.71|17698.25|17578.25|17681.71|17561.71|10
1628780860000|2021-08-12 15:07:40|17681.91|17561.91|17686.23|17566.23|17686.23|17566.23|17681.91|17561.91|10
1628780870000|2021-08-12 15:07:50|17688.49|17568.49|17704.38|17584.38|17704.47|17584.47|17688.12|17568.12|10
1628780880000|2021-08-12 15:08:00|17704.41|17584.41|17707.51|17587.51|17707.51|17587.51|17703.58|17583.58|10
1628780890000|2021-08-12 15:08:10|17709.45|17589.45|17708.22|17588.22|17710.4|17590.4|17707.06|17587.06|10
1628780900000|2021-08-12 15:08:20|17709.35|17589.35|17717.37|17597.37|17717.58|17597.58|17709.25|17589.25|10
1628780910000|2021-08-12 15:08:30|17716.86|17596.86|17719.65|17599.65|17719.65|17599.65|17716.57|17596.57|9
1628780920000|2021-08-12 15:08:40|17719.4|17599.4|17727.86|17607.86|17727.86|17607.86|17719.4|17599.4|10
1628780930000|2021-08-12 15:08:50|17729.62|17609.62|17730.43|17610.43|17730.45|17610.45|17729.49|17609.49|9
1628780940000|2021-08-12 15:09:00|17729.27|17609.27|17745.64|17625.64|17745.64|17625.64|17729.27|17609.27|10
1628780950000|2021-08-12 15:09:10|17747.06|17627.06|17755.48|17635.48|17756.35|17636.35|17747.06|17627.06|10
1628780960000|2021-08-12 15:09:20|17755.39|17635.39|17761.58|17641.58|17761.58|17641.58|17755.39|17635.39|10
1628780970000|2021-08-12 15:09:30|17765.95|17645.95|17774.33|17654.33|17774.39|17654.39|17765.95|17645.95|10
1628780980000|2021-08-12 15:09:40|17772.61|17652.61|17772.67|17652.67|17774.64|17654.64|17771.53|17651.53|10
1628780990000|2021-08-12 15:09:50|17771.35|17651.35|17762.57|17642.57|17771.35|17651.35|17762.57|17642.57|10
1628781000000|2021-08-12 15:10:00|17762.48|17642.48|17751.44|17631.44|17762.48|17642.48|17751.44|17631.44|9
1628781010000|2021-08-12 15:10:10|17751.25|17631.25|17751.13|17631.13|17753.08|17633.08|17749.3|17629.3|10
1628781020000|2021-08-12 15:10:20|17751.74|17631.74|17758.07|17638.07|17758.07|17638.07|17751.74|17631.74|10
1628781030000|2021-08-12 15:10:30|17758.15|17638.15|17759.6|17639.6|17760.32|17640.32|17758.15|17638.15|10
1628781040000|2021-08-12 15:10:40|17761.79|17641.79|17760.85|17640.85|17763.16|17643.16|17760.85|17640.85|10
1628781050000|2021-08-12 15:10:50|17760.31|17640.31|17759.06|17639.06|17761.82|17641.82|17759.06|17639.06|10
1628781060000|2021-08-12 15:11:00|17759.25|17639.25|17765.3|17645.3|17765.3|17645.3|17759.25|17639.25|10
1628781070000|2021-08-12 15:11:10|17765.49|17645.49|17766.57|17646.57|17767.03|17647.03|17765.04|17645.04|10
1628781080000|2021-08-12 15:11:20|17766.68|17646.68|17771.26|17651.26|17771.26|17651.26|17766.63|17646.63|10
1628781090000|2021-08-12 15:11:30|17768.99|17648.99|17770.4|17650.4|17771.31|17651.31|17768.99|17648.99|10
1628781100000|2021-08-12 15:11:40|17770.26|17650.26|17771.47|17651.47|17772.5|17652.5|17770.26|17650.26|10
1628781110000|2021-08-12 15:11:50|17772.01|17652.01|17776.59|17656.59|17776.59|17656.59|17772.01|17652.01|10
1628781120000|2021-08-12 15:12:00|17776.53|17656.53|17779.83|17659.83|17782.08|17662.08|17776.53|17656.53|10
1628781130000|2021-08-12 15:12:10|17779.94|17659.94|17779.11|17659.11|17780.32|17660.32|17779.11|17659.11|10
1628781140000|2021-08-12 15:12:20|17779.33|17659.33|17774.98|17654.98|17779.33|17659.33|17774.96|17654.96|10
1628781150000|2021-08-12 15:12:30|17773.92|17653.92|17771.45|17651.45|17773.92|17653.92|17770.22|17650.22|10
1628781160000|2021-08-12 15:12:40|17771.86|17651.86|17775.59|17655.59|17775.73|17655.73|17771.67|17651.67|10
1628781170000|2021-08-12 15:12:50|17776.5|17656.5|17776.78|17656.78|17776.78|17656.78|17775.4|17655.4|10
1628781180000|2021-08-12 15:13:00|17775.56|17655.56|17775.25|17655.25|17778.83|17658.83|17775.25|17655.25|10
1628781190000|2021-08-12 15:13:10|17775.34|17655.34|17771.29|17651.29|17775.34|17655.34|17771.07|17651.07|10
1628781200000|2021-08-12 15:13:20|17771|17651|17769.8|17649.8|17771.7|17651.7|17768.72|17648.72|10
1628781210000|2021-08-12 15:13:30|17769.81|17649.81|17768.15|17648.15|17770.39|17650.39|17768.15|17648.15|10
1628781220000|2021-08-12 15:13:40|17768.5|17648.5|17764.14|17644.14|17768.5|17648.5|17764.14|17644.14|10
1628781230000|2021-08-12 15:13:50|17762.58|17642.58|17757.37|17637.37|17762.58|17642.58|17757.37|17637.37|10
1628781240000|2021-08-12 15:14:00|17757.22|17637.22|17761.26|17641.26|17761.26|17641.26|17756.96|17636.96|10
1628781250000|2021-08-12 15:14:10|17760.88|17640.88|17760.52|17640.52|17761.92|17641.92|17760.52|17640.52|10
1628781260000|2021-08-12 15:14:20|17759.76|17639.76|17756.03|17636.03|17759.76|17639.76|17756.03|17636.03|10
1628781270000|2021-08-12 15:14:30|17754.41|17634.41|17747.12|17627.12|17754.41|17634.41|17745.43|17625.43|10
1628781280000|2021-08-12 15:14:40|17746.98|17626.98|17744|17624|17747.23|17627.23|17744|17624|10
1628781290000|2021-08-12 15:14:50|17742.52|17622.52|17743.78|17623.78|17744.2|17624.2|17742.45|17622.45|10
1628781300000|2021-08-12 15:15:00|17743.7|17623.7|17737.55|17617.55|17743.7|17623.7|17737.55|17617.55|10
1628781310000|2021-08-12 15:15:10|17737.4|17617.4|17733|17613|17737.4|17617.4|17732.18|17612.18|10
1628781320000|2021-08-12 15:15:20|17733.83|17613.83|17731.56|17611.56|17733.94|17613.94|17731.56|17611.56|10
1628781330000|2021-08-12 15:15:30|17729.99|17609.99|17729.35|17609.35|17729.99|17609.99|17729.19|17609.19|10
1628781340000|2021-08-12 15:15:40|17729.15|17609.15|17724.53|17604.53|17729.15|17609.15|17724.53|17604.53|10
1628781350000|2021-08-12 15:15:50|17724.37|17604.37|17720.87|17600.87|17725.44|17605.44|17720.87|17600.87|10
1628781360000|2021-08-12 15:16:00|17721.19|17601.19|17723.62|17603.62|17723.62|17603.62|17720.81|17600.81|10
1628781370000|2021-08-12 15:16:10|17724.25|17604.25|17727.97|17607.97|17727.97|17607.97|17724.25|17604.25|8
1628781380000|2021-08-12 15:16:20|17728.59|17608.59|17736.66|17616.66|17736.66|17616.66|17728.59|17608.59|10
1628781390000|2021-08-12 15:16:30|17737.02|17617.02|17746.42|17626.42|17746.42|17626.42|17737.02|17617.02|10
1628781400000|2021-08-12 15:16:40|17747.19|17627.19|17749.74|17629.74|17750.64|17630.64|17747.19|17627.19|10
1628781410000|2021-08-12 15:16:50|17749.93|17629.93|17754.84|17634.84|17754.84|17634.84|17749.93|17629.93|10
1628781420000|2021-08-12 15:17:00|17756.63|17636.63|17765.75|17645.75|17765.75|17645.75|17756.63|17636.63|10
1628781430000|2021-08-12 15:17:10|17764.66|17644.66|17765.35|17645.35|17765.35|17645.35|17763.57|17643.57|10
1628781440000|2021-08-12 15:17:20|17765.28|17645.28|17771.33|17651.33|17771.33|17651.33|17765.28|17645.28|10
1628781450000|2021-08-12 15:17:30|17771.19|17651.19|17771.86|17651.86|17772.18|17652.18|17771.15|17651.15|10
1628781460000|2021-08-12 15:17:40|17772.18|17652.18|17777.18|17657.18|17777.56|17657.56|17772.18|17652.18|10
1628781470000|2021-08-12 15:17:50|17776.78|17656.78|17775.41|17655.41|17777.44|17657.44|17774.89|17654.89|10
1628781480000|2021-08-12 15:18:00|17775.37|17655.37|17765.33|17645.33|17775.37|17655.37|17765.33|17645.33|10
1628781490000|2021-08-12 15:18:10|17764.29|17644.29|17754.45|17634.45|17764.29|17644.29|17754.45|17634.45|10
1628781500000|2021-08-12 15:18:20|17753.59|17633.59|17750.51|17630.51|17753.59|17633.59|17750.51|17630.51|10
1628781510000|2021-08-12 15:18:30|17750.28|17630.28|17744.65|17624.65|17750.28|17630.28|17744.65|17624.65|10
1628781520000|2021-08-12 15:18:40|17744.09|17624.09|17745.49|17625.49|17746.15|17626.15|17744.09|17624.09|9
1628781530000|2021-08-12 15:18:50|17745.74|17625.74|17744.55|17624.55|17746.99|17626.99|17744.55|17624.55|10
1628781540000|2021-08-12 15:19:00|17744.31|17624.31|17744.51|17624.51|17744.88|17624.88|17744.07|17624.07|10
1628781550000|2021-08-12 15:19:10|17744.45|17624.45|17748.13|17628.13|17748.13|17628.13|17744.45|17624.45|9
1628781560000|2021-08-12 15:19:20|17747.17|17627.17|17742.93|17622.93|17747.38|17627.38|17742.76|17622.76|9
1628781570000|2021-08-12 15:19:30|17742.78|17622.78|17741.78|17621.78|17743.09|17623.09|17741.78|17621.78|10
1628781580000|2021-08-12 15:19:40|17742.66|17622.66|17743.59|17623.59|17743.59|17623.59|17742.5|17622.5|10
1628781590000|2021-08-12 15:19:50|17743.2|17623.2|17740.01|17620.01|17743.23|17623.23|17739.76|17619.76|10
1628781600000|2021-08-12 15:20:00|17739.57|17619.57|17741.75|17621.75|17742.24|17622.24|17739.57|17619.57|10
1628781610000|2021-08-12 15:20:10|17741.88|17621.88|17748.59|17628.59|17748.68|17628.68|17741.88|17621.88|10
1628781620000|2021-08-12 15:20:20|17748.3|17628.3|17745.95|17625.95|17749.53|17629.53|17745.95|17625.95|10
1628781630000|2021-08-12 15:20:30|17745.75|17625.75|17739.43|17619.43|17745.92|17625.92|17738.8|17618.8|10
1628781640000|2021-08-12 15:20:40|17738.62|17618.62|17730.2|17610.2|17739.53|17619.53|17730.2|17610.2|10
1628781650000|2021-08-12 15:20:50|17729.69|17609.69|17726.4|17606.4|17729.69|17609.69|17726.4|17606.4|9
1628781660000|2021-08-12 15:21:00|17726.62|17606.62|17718.44|17598.44|17726.62|17606.62|17718.44|17598.44|10
1628781670000|2021-08-12 15:21:10|17716.39|17596.39|17711.77|17591.77|17716.39|17596.39|17711.08|17591.08|10
1628781680000|2021-08-12 15:21:20|17712.22|17592.22|17714.52|17594.52|17714.56|17594.56|17712.04|17592.04|10
1628781690000|2021-08-12 15:21:30|17713.86|17593.86|17705.52|17585.52|17713.89|17593.89|17705.52|17585.52|10
1628781700000|2021-08-12 15:21:40|17702.8|17582.8|17699.21|17579.21|17702.8|17582.8|17698.2|17578.2|10
1628781710000|2021-08-12 15:21:50|17700.35|17580.35|17700.34|17580.34|17701.2|17581.2|17698.63|17578.63|10
1628781720000|2021-08-12 15:22:00|17700.44|17580.44|17700.72|17580.72|17701.15|17581.15|17700.07|17580.07|10
1628781730000|2021-08-12 15:22:10|17700.97|17580.97|17702.99|17582.99|17702.99|17582.99|17700.19|17580.19|10
1628781740000|2021-08-12 15:22:20|17703.97|17583.97|17707.24|17587.24|17707.24|17587.24|17703.97|17583.97|10
1628781750000|2021-08-12 15:22:30|17708.24|17588.24|17709.5|17589.5|17709.5|17589.5|17708.24|17588.24|10
1628781760000|2021-08-12 15:22:40|17708.96|17588.96|17709.24|17589.24|17709.24|17589.24|17708.1|17588.1|10
1628781770000|2021-08-12 15:22:50|17708.97|17588.97|17709.51|17589.51|17709.57|17589.57|17708.63|17588.63|10
1628781780000|2021-08-12 15:23:00|17709.47|17589.47|17710.95|17590.95|17710.95|17590.95|17709.18|17589.18|9
1628781790000|2021-08-12 15:23:10|17711.07|17591.07|17714.41|17594.41|17714.41|17594.41|17711.07|17591.07|10
1628781800000|2021-08-12 15:23:20|17714.26|17594.26|17719.93|17599.93|17719.93|17599.93|17714.26|17594.26|10
1628781810000|2021-08-12 15:23:30|17721.32|17601.32|17729.79|17609.79|17729.79|17609.79|17721.32|17601.32|10
1628781820000|2021-08-12 15:23:40|17729.99|17609.99|17740.79|17620.79|17740.79|17620.79|17729.99|17609.99|10
1628781830000|2021-08-12 15:23:50|17740.86|17620.86|17744.74|17624.74|17744.74|17624.74|17739.96|17619.96|10
1628781840000|2021-08-12 15:24:00|17745.03|17625.03|17750.95|17630.95|17750.95|17630.95|17745.03|17625.03|10
1628781850000|2021-08-12 15:24:10|17751.07|17631.07|17753.09|17633.09|17753.09|17633.09|17750.31|17630.31|9
1628781860000|2021-08-12 15:24:20|17755.54|17635.54|17757.71|17637.71|17758.4|17638.4|17755.48|17635.48|10
1628781870000|2021-08-12 15:24:30|17758.88|17638.88|17762.59|17642.59|17762.59|17642.59|17758.38|17638.38|10
1628781880000|2021-08-12 15:24:40|17762.45|17642.45|17763.15|17643.15|17763.15|17643.15|17761.66|17641.66|10
1628781890000|2021-08-12 15:24:50|17763.04|17643.04|17762.34|17642.34|17763.06|17643.06|17762.16|17642.16|10
1628781900000|2021-08-12 15:25:00|17761.39|17641.39|17755.43|17635.43|17761.48|17641.48|17755.43|17635.43|10
1628781910000|2021-08-12 15:25:10|17755.22|17635.22|17754.99|17634.99|17755.74|17635.74|17754.52|17634.52|10
1628781920000|2021-08-12 15:25:20|17754.92|17634.92|17755.14|17635.14|17756.39|17636.39|17754.92|17634.92|10
1628781930000|2021-08-12 15:25:30|17756.55|17636.55|17757.21|17637.21|17757.21|17637.21|17756.23|17636.23|9
1628781940000|2021-08-12 15:25:40|17757.11|17637.11|17759.79|17639.79|17759.79|17639.79|17757.11|17637.11|10
1628781950000|2021-08-12 15:25:50|17760.81|17640.81|17763.65|17643.65|17763.65|17643.65|17760.81|17640.81|9
1628781960000|2021-08-12 15:26:00|17763.51|17643.51|17767.75|17647.75|17768.16|17648.16|17763.51|17643.51|10
1628781970000|2021-08-12 15:26:10|17768.1|17648.1|17768.77|17648.77|17768.82|17648.82|17767.26|17647.26|10
1628781980000|2021-08-12 15:26:20|17769.13|17649.13|17775.08|17655.08|17775.08|17655.08|17769.13|17649.13|10
1628781990000|2021-08-12 15:26:30|17776.07|17656.07|17784.63|17664.63|17784.63|17664.63|17775.5|17655.5|10
1628782000000|2021-08-12 15:26:40|17784.47|17664.47|17787.26|17667.26|17787.26|17667.26|17783.8|17663.8|10
1628782010000|2021-08-12 15:26:50|17788.28|17668.28|17791.58|17671.58|17792|17672|17788.28|17668.28|9
1628782020000|2021-08-12 15:27:00|17791.79|17671.79|17788.93|17668.93|17791.79|17671.79|17788.93|17668.93|10
1628782030000|2021-08-12 15:27:10|17788.34|17668.34|17783.82|17663.82|17788.34|17668.34|17783.82|17663.82|10
1628782040000|2021-08-12 15:27:20|17782.38|17662.38|17778.52|17658.52|17782.38|17662.38|17777.81|17657.81|10
1628782050000|2021-08-12 15:27:30|17778.32|17658.32|17776.76|17656.76|17778.32|17658.32|17776.76|17656.76|10
1628782060000|2021-08-12 15:27:40|17774.3|17654.3|17772.05|17652.05|17774.3|17654.3|17771.69|17651.69|10
1628782070000|2021-08-12 15:27:50|17772.15|17652.15|17768.5|17648.5|17772.2|17652.2|17768.5|17648.5|10
1628782080000|2021-08-12 15:28:00|17768.33|17648.33|17768.1|17648.1|17768.45|17648.45|17767.78|17647.78|10
1628782090000|2021-08-12 15:28:10|17769.12|17649.12|17764.13|17644.13|17770.56|17650.56|17764.13|17644.13|10
1628782100000|2021-08-12 15:28:20|17763.8|17643.8|17763.03|17643.03|17764.04|17644.04|17761.91|17641.91|10
1628782110000|2021-08-12 15:28:30|17762.1|17642.1|17760.09|17640.09|17762.1|17642.1|17759.76|17639.76|9
1628782120000|2021-08-12 15:28:40|17760|17640|17758|17638|17761.36|17641.36|17758|17638|10
1628782130000|2021-08-12 15:28:50|17757.53|17637.53|17753|17633|17757.53|17637.53|17753|17633|10
1628782140000|2021-08-12 15:29:00|17753.33|17633.33|17752.27|17632.27|17753.54|17633.54|17752.11|17632.11|10
1628782150000|2021-08-12 15:29:10|17752.23|17632.23|17748.91|17628.91|17752.23|17632.23|17748.91|17628.91|10
1628782160000|2021-08-12 15:29:20|17747.54|17627.54|17746.7|17626.7|17747.73|17627.73|17746.53|17626.53|10
1628782170000|2021-08-12 15:29:30|17746.54|17626.54|17741.66|17621.66|17746.54|17626.54|17741.28|17621.28|10
1628782180000|2021-08-12 15:29:40|17741.09|17621.09|17734.59|17614.59|17741.09|17621.09|17734.59|17614.59|10
1628782190000|2021-08-12 15:29:50|17735.58|17615.58|17727.48|17607.48|17735.58|17615.58|17727.48|17607.48|10
1628782200000|2021-08-12 15:30:00|17727.3|17607.3|17719.75|17599.75|17727.3|17607.3|17719.75|17599.75|10
1628782210000|2021-08-12 15:30:10|17720.02|17600.02|17726.96|17606.96|17726.96|17606.96|17720.02|17600.02|10
1628782220000|2021-08-12 15:30:20|17727.02|17607.02|17733.33|17613.33|17733.33|17613.33|17727.02|17607.02|10
1628782230000|2021-08-12 15:30:30|17737.71|17617.71|17753.45|17633.45|17753.45|17633.45|17737.71|17617.71|10
1628782240000|2021-08-12 15:30:40|17754.2|17634.2|17761.37|17641.37|17761.37|17641.37|17754.2|17634.2|10
1628782250000|2021-08-12 15:30:50|17761.46|17641.46|17764.92|17644.92|17764.92|17644.92|17761.46|17641.46|10
1628782260000|2021-08-12 15:31:00|17766.7|17646.7|17770.86|17650.86|17770.86|17650.86|17766.67|17646.67|9
1628782270000|2021-08-12 15:31:10|17771.83|17651.83|17777.59|17657.59|17777.59|17657.59|17771.83|17651.83|10
1628782280000|2021-08-12 15:31:20|17779.35|17659.35|17781.62|17661.62|17781.62|17661.62|17779.04|17659.04|10
1628782290000|2021-08-12 15:31:30|17782.34|17662.34|17785.74|17665.74|17785.74|17665.74|17782.34|17662.34|10
1628782300000|2021-08-12 15:31:40|17786.3|17666.3|17784.81|17664.81|17786.74|17666.74|17784.81|17664.81|10
1628782310000|2021-08-12 15:31:50|17786.3|17666.3|17788.18|17668.18|17788.9|17668.9|17786.3|17666.3|10
1628782320000|2021-08-12 15:32:00|17788.37|17668.37|17788.03|17668.03|17788.61|17668.61|17788.03|17668.03|10
1628782330000|2021-08-12 15:32:10|17787.91|17667.91|17789.23|17669.23|17790.37|17670.37|17787.53|17667.53|10
1628782340000|2021-08-12 15:32:20|17789.11|17669.11|17790.31|17670.31|17790.31|17670.31|17788.39|17668.39|10
1628782350000|2021-08-12 15:32:30|17790.16|17670.16|17787.18|17667.18|17790.16|17670.16|17786.98|17666.98|10
1628782360000|2021-08-12 15:32:40|17787.05|17667.05|17785.51|17665.51|17787.07|17667.07|17785.38|17665.38|10
1628782370000|2021-08-12 15:32:50|17785.64|17665.64|17786.36|17666.36|17786.51|17666.51|17785.58|17665.58|10
1628782380000|2021-08-12 15:33:00|17786.34|17666.34|17792.61|17672.61|17792.61|17672.61|17786.34|17666.34|10
1628782390000|2021-08-12 15:33:10|17792.63|17672.63|17795.1|17675.1|17795.1|17675.1|17792.52|17672.52|9
1628782400000|2021-08-12 15:33:20|17796.12|17676.12|17799.88|17679.88|17799.88|17679.88|17795.61|17675.61|9
1628782410000|2021-08-12 15:33:30|17802.4|17682.4|17803.35|17683.35|17803.35|17683.35|17801.01|17681.01|10
1628782420000|2021-08-12 15:33:40|17804.4|17684.4|17809.54|17689.54|17809.54|17689.54|17804.4|17684.4|10
1628782430000|2021-08-12 15:33:50|17808.36|17688.36|17807.79|17687.79|17808.64|17688.64|17806.81|17686.81|10
1628782440000|2021-08-12 15:34:00|17807.39|17687.39|17811.4|17691.4|17811.4|17691.4|17807.39|17687.39|10
1628782450000|2021-08-12 15:34:10|17811.82|17691.82|17811.58|17691.58|17812.03|17692.03|17811.06|17691.06|10
1628782460000|2021-08-12 15:34:20|17812.31|17692.31|17813.65|17693.65|17813.65|17693.65|17812.31|17692.31|10
1628782470000|2021-08-12 15:34:30|17812.93|17692.93|17814.19|17694.19|17814.19|17694.19|17811.94|17691.94|10
1628782480000|2021-08-12 15:34:40|17814.34|17694.34|17811.46|17691.46|17814.61|17694.61|17811.46|17691.46|10
1628782490000|2021-08-12 15:34:50|17811.28|17691.28|17810.8|17690.8|17811.62|17691.62|17810.42|17690.42|10
1628782500000|2021-08-12 15:35:00|17810.79|17690.79|17811.47|17691.47|17811.74|17691.74|17810.79|17690.79|10
1628782510000|2021-08-12 15:35:10|17811.66|17691.66|17815.44|17695.44|17815.44|17695.44|17811.66|17691.66|10
1628782520000|2021-08-12 15:35:20|17815.53|17695.53|17817.04|17697.04|17817.04|17697.04|17815.53|17695.53|10
1628782530000|2021-08-12 15:35:30|17817.24|17697.24|17820.15|17700.15|17820.15|17700.15|17817.24|17697.24|10
1628782540000|2021-08-12 15:35:40|17820.69|17700.69|17827.82|17707.82|17827.82|17707.82|17820.31|17700.31|10
1628782550000|2021-08-12 15:35:50|17826.44|17706.44|17828.76|17708.76|17828.76|17708.76|17826.44|17706.44|10
1628782560000|2021-08-12 15:36:00|17830.15|17710.15|17835.09|17715.09|17835.09|17715.09|17830.15|17710.15|10
1628782570000|2021-08-12 15:36:10|17835.39|17715.39|17831.55|17711.55|17835.86|17715.86|17831.55|17711.55|10
1628782580000|2021-08-12 15:36:20|17831.49|17711.49|17832.31|17712.31|17832.4|17712.4|17831.49|17711.49|8
1628782590000|2021-08-12 15:36:30|17831.91|17711.91|17831|17711|17832.08|17712.08|17829.93|17709.93|10
1628782600000|2021-08-12 15:36:40|17830.97|17710.97|17832.07|17712.07|17832.07|17712.07|17830.46|17710.46|10
1628782610000|2021-08-12 15:36:50|17833.03|17713.03|17832.38|17712.38|17834.21|17714.21|17832.38|17712.38|10
1628782620000|2021-08-12 15:37:00|17833.8|17713.8|17831.59|17711.59|17834.02|17714.02|17831.59|17711.59|10
1628782630000|2021-08-12 15:37:10|17831.16|17711.16|17832.4|17712.4|17832.47|17712.47|17830.9|17710.9|10
1628782640000|2021-08-12 15:37:20|17833.44|17713.44|17835.25|17715.25|17835.25|17715.25|17832.11|17712.11|10
1628782650000|2021-08-12 15:37:30|17834.37|17714.37|17830.87|17710.87|17834.37|17714.37|17830.87|17710.87|10
1628782660000|2021-08-12 15:37:40|17831.39|17711.39|17831.86|17711.86|17832.4|17712.4|17830.4|17710.4|9
1628782670000|2021-08-12 15:37:50|17831.76|17711.76|17827.71|17707.71|17831.89|17711.89|17827.71|17707.71|10
1628782680000|2021-08-12 15:38:00|17827.06|17707.06|17816.88|17696.88|17827.69|17707.69|17816.88|17696.88|10
1628782690000|2021-08-12 15:38:10|17815.68|17695.68|17800.5|17680.5|17815.68|17695.68|17800.5|17680.5|10
1628782700000|2021-08-12 15:38:20|17800.7|17680.7|17803.8|17683.8|17804.83|17684.83|17800.7|17680.7|10
1628782710000|2021-08-12 15:38:30|17803.72|17683.72|17803.85|17683.85|17804.32|17684.32|17802.55|17682.55|10
1628782720000|2021-08-12 15:38:40|17804.34|17684.34|17803.37|17683.37|17806.12|17686.12|17803.37|17683.37|10
1628782730000|2021-08-12 15:38:50|17803.05|17683.05|17803.25|17683.25|17803.25|17683.25|17801.04|17681.04|10
1628782740000|2021-08-12 15:39:00|17805.73|17685.73|17806.98|17686.98|17806.98|17686.98|17804.4|17684.4|9
1628782750000|2021-08-12 15:39:10|17807.37|17687.37|17809.45|17689.45|17810.59|17690.59|17807.35|17687.35|10
1628782760000|2021-08-12 15:39:20|17809.5|17689.5|17811.85|17691.85|17811.85|17691.85|17809.46|17689.46|9
1628782770000|2021-08-12 15:39:30|17811.96|17691.96|17815.6|17695.6|17815.6|17695.6|17811.96|17691.96|10
1628782780000|2021-08-12 15:39:40|17815.96|17695.96|17815.97|17695.97|17817.63|17697.63|17815.96|17695.96|10
1628782790000|2021-08-12 15:39:50|17814.25|17694.25|17809.77|17689.77|17814.25|17694.25|17809.27|17689.27|10
1628782800000|2021-08-12 15:40:00|17807.43|17687.43|17806.97|17686.97|17808.51|17688.51|17806.12|17686.12|10
1628782810000|2021-08-12 15:40:10|17806.96|17686.96|17803.22|17683.22|17806.96|17686.96|17802.67|17682.67|10
1628782820000|2021-08-12 15:40:20|17801.98|17681.98|17802.48|17682.48|17803.97|17683.97|17801.68|17681.68|10
1628782830000|2021-08-12 15:40:30|17802.42|17682.42|17800.3|17680.3|17802.42|17682.42|17800.3|17680.3|9
1628782840000|2021-08-12 15:40:40|17800.61|17680.61|17800.25|17680.25|17801.33|17681.33|17800.25|17680.25|9
1628782850000|2021-08-12 15:40:50|17800.36|17680.36|17797.87|17677.87|17800.38|17680.38|17797.87|17677.87|9
1628782860000|2021-08-12 15:41:00|17798.05|17678.05|17806.52|17686.52|17806.52|17686.52|17798.05|17678.05|10
1628782870000|2021-08-12 15:41:10|17806.25|17686.25|17802.53|17682.53|17806.25|17686.25|17802.2|17682.2|10
1628782880000|2021-08-12 15:41:20|17801.38|17681.38|17801.1|17681.1|17802.59|17682.59|17800.34|17680.34|10
1628782890000|2021-08-12 15:41:30|17800.93|17680.93|17802.19|17682.19|17803.2|17683.2|17800.93|17680.93|10
1628782900000|2021-08-12 15:41:40|17803.17|17683.17|17803.36|17683.36|17803.36|17683.36|17802.24|17682.24|10
1628782910000|2021-08-12 15:41:50|17803.25|17683.25|17802.55|17682.55|17803.47|17683.47|17801.22|17681.22|10
1628782920000|2021-08-12 15:42:00|17803.96|17683.96|17804.82|17684.82|17805.48|17685.48|17803.96|17683.96|10
1628782930000|2021-08-12 15:42:10|17805.07|17685.07|17807.52|17687.52|17808.4|17688.4|17805.07|17685.07|9
1628782940000|2021-08-12 15:42:20|17806.43|17686.43|17807.02|17687.02|17807.18|17687.18|17806.43|17686.43|9
1628782950000|2021-08-12 15:42:30|17807.11|17687.11|17805.57|17685.57|17807.11|17687.11|17805.57|17685.57|8
1628782960000|2021-08-12 15:42:40|17805.22|17685.22|17805.94|17685.94|17805.94|17685.94|17805|17685|9
1628782970000|2021-08-12 15:42:50|17806.07|17686.07|17807.19|17687.19|17807.19|17687.19|17805.91|17685.91|10
1628782980000|2021-08-12 15:43:00|17807.44|17687.44|17809.55|17689.55|17810.49|17690.49|17807.44|17687.44|10
1628782990000|2021-08-12 15:43:10|17810.19|17690.19|17816.77|17696.77|17816.77|17696.77|17810.19|17690.19|10
1628783000000|2021-08-12 15:43:20|17817.54|17697.54|17824.54|17704.54|17824.54|17704.54|17817.54|17697.54|10
1628783010000|2021-08-12 15:43:30|17825.79|17705.79|17827.56|17707.56|17827.56|17707.56|17825.34|17705.34|10
1628783020000|2021-08-12 15:43:40|17828.7|17708.7|17828.3|17708.3|17829.68|17709.68|17828.3|17708.3|10
1628783030000|2021-08-12 15:43:50|17828.67|17708.67|17828.75|17708.75|17830.47|17710.47|17828.67|17708.67|10
1628783040000|2021-08-12 15:44:00|17829.99|17709.99|17829.36|17709.36|17830.18|17710.18|17829.36|17709.36|9
1628783050000|2021-08-12 15:44:10|17827.54|17707.54|17822.38|17702.38|17828.56|17708.56|17822.38|17702.38|9
1628783060000|2021-08-12 15:44:20|17821.47|17701.47|17822.02|17702.02|17823.05|17703.05|17821.47|17701.47|10
1628783070000|2021-08-12 15:44:30|17821.91|17701.91|17819.11|17699.11|17822.04|17702.04|17819.11|17699.11|10
1628783080000|2021-08-12 15:44:40|17817.34|17697.34|17821.87|17701.87|17821.87|17701.87|17816.53|17696.53|10
1628783090000|2021-08-12 15:44:50|17821.93|17701.93|17820.3|17700.3|17821.93|17701.93|17818.95|17698.95|10
1628783100000|2021-08-12 15:45:00|17821.04|17701.04|17823.85|17703.85|17823.89|17703.89|17820.96|17700.96|10
1628783110000|2021-08-12 15:45:10|17823.86|17703.86|17823.49|17703.49|17823.86|17703.86|17822.94|17702.94|10
1628783120000|2021-08-12 15:45:20|17823.69|17703.69|17821.38|17701.38|17823.96|17703.96|17821.38|17701.38|10
1628783130000|2021-08-12 15:45:30|17820.95|17700.95|17818.72|17698.72|17820.95|17700.95|17818.37|17698.37|10
1628783140000|2021-08-12 15:45:40|17818.79|17698.79|17818.75|17698.75|17818.79|17698.79|17816.75|17696.75|10
1628783150000|2021-08-12 15:45:50|17819.1|17699.1|17822.99|17702.99|17822.99|17702.99|17819.1|17699.1|9
1628783160000|2021-08-12 15:46:00|17823.19|17703.19|17820.79|17700.79|17823.19|17703.19|17820.79|17700.79|10
1628783170000|2021-08-12 15:46:10|17820.6|17700.6|17816.55|17696.55|17820.6|17700.6|17816.55|17696.55|10
1628783180000|2021-08-12 15:46:20|17814.22|17694.22|17810.7|17690.7|17814.22|17694.22|17810.1|17690.1|10
1628783190000|2021-08-12 15:46:30|17811.13|17691.13|17823.32|17703.32|17823.32|17703.32|17811.13|17691.13|10
1628783200000|2021-08-12 15:46:40|17825.86|17705.86|17838.2|17718.2|17838.2|17718.2|17825.86|17705.86|10
1628783210000|2021-08-12 15:46:50|17838.65|17718.65|17842.35|17722.35|17842.53|17722.53|17838.65|17718.65|10
1628783220000|2021-08-12 15:47:00|17842.33|17722.33|17841.55|17721.55|17842.33|17722.33|17840.53|17720.53|10
1628783230000|2021-08-12 15:47:10|17842.6|17722.6|17847.05|17727.05|17847.05|17727.05|17842.6|17722.6|10
1628783240000|2021-08-12 15:47:20|17847.74|17727.74|17851.09|17731.09|17851.21|17731.21|17847.74|17727.74|10
1628783250000|2021-08-12 15:47:30|17851.32|17731.32|17853.88|17733.88|17853.88|17733.88|17851.32|17731.32|9
1628783260000|2021-08-12 15:47:40|17852.53|17732.53|17852.51|17732.51|17853.23|17733.23|17852.45|17732.45|9
1628783270000|2021-08-12 15:47:50|17852.49|17732.49|17855.37|17735.37|17855.37|17735.37|17851.43|17731.43|10
1628783280000|2021-08-12 15:48:00|17855.12|17735.12|17860.03|17740.03|17860.33|17740.33|17855.12|17735.12|9
1628783290000|2021-08-12 15:48:10|17859.83|17739.83|17863.71|17743.71|17863.77|17743.77|17859.83|17739.83|10
1628783300000|2021-08-12 15:48:20|17863.42|17743.42|17861.63|17741.63|17863.42|17743.42|17861.48|17741.48|9
1628783310000|2021-08-12 15:48:30|17861.8|17741.8|17862.44|17742.44|17862.44|17742.44|17860.01|17740.01|10
1628783320000|2021-08-12 15:48:40|17861.22|17741.22|17863.88|17743.88|17864.59|17744.59|17861.22|17741.22|10
1628783330000|2021-08-12 15:48:50|17864.16|17744.16|17866.31|17746.31|17867.2|17747.2|17863.19|17743.19|10
1628783340000|2021-08-12 15:49:00|17866.16|17746.16|17863.46|17743.46|17866.28|17746.28|17863.46|17743.46|10
1628783350000|2021-08-12 15:49:10|17865.08|17745.08|17857.39|17737.39|17865.08|17745.08|17857.39|17737.39|10
1628783360000|2021-08-12 15:49:20|17856.96|17736.96|17854.1|17734.1|17856.96|17736.96|17852.75|17732.75|10
1628783370000|2021-08-12 15:49:30|17852.87|17732.87|17846.97|17726.97|17852.87|17732.87|17846.97|17726.97|10
1628783380000|2021-08-12 15:49:40|17846.42|17726.42|17846.52|17726.52|17846.98|17726.98|17845.34|17725.34|10
1628783390000|2021-08-12 15:49:50|17845|17725|17842.14|17722.14|17845.48|17725.48|17842.13|17722.13|10
1628783400000|2021-08-12 15:50:00|17841.5|17721.5|17837.1|17717.1|17841.5|17721.5|17837.1|17717.1|9
1628783410000|2021-08-12 15:50:10|17837.12|17717.12|17837.02|17717.02|17837.71|17717.71|17837.02|17717.02|10
1628783420000|2021-08-12 15:50:20|17837.3|17717.3|17835.08|17715.08|17837.55|17717.55|17835.08|17715.08|9
1628783430000|2021-08-12 15:50:30|17834.58|17714.58|17829.76|17709.76|17834.58|17714.58|17829.76|17709.76|10
1628783440000|2021-08-12 15:50:40|17828.01|17708.01|17821.82|17701.82|17828.01|17708.01|17821.82|17701.82|10
1628783450000|2021-08-12 15:50:50|17820.5|17700.5|17814.17|17694.17|17820.5|17700.5|17814.17|17694.17|10
1628783460000|2021-08-12 15:51:00|17813.8|17693.8|17811.2|17691.2|17813.8|17693.8|17811.18|17691.18|10
1628783470000|2021-08-12 15:51:10|17811.08|17691.08|17808.85|17688.85|17811.32|17691.32|17808.85|17688.85|10
1628783480000|2021-08-12 15:51:20|17809.08|17689.08|17804.71|17684.71|17810.02|17690.02|17804.71|17684.71|10
1628783490000|2021-08-12 15:51:30|17804.34|17684.34|17797.84|17677.84|17804.34|17684.34|17797.84|17677.84|10
1628783500000|2021-08-12 15:51:40|17795.83|17675.83|17792.66|17672.66|17795.83|17675.83|17792.66|17672.66|9
1628783510000|2021-08-12 15:51:50|17792.62|17672.62|17786.27|17666.27|17792.67|17672.67|17786.27|17666.27|10
1628783520000|2021-08-12 15:52:00|17785.74|17665.74|17785.87|17665.87|17786.45|17666.45|17784.51|17664.51|10
1628783530000|2021-08-12 15:52:10|17785.91|17665.91|17785.22|17665.22|17785.91|17665.91|17783.81|17663.81|9
1628783540000|2021-08-12 15:52:20|17785.27|17665.27|17783.26|17663.26|17786.29|17666.29|17783.26|17663.26|10
1628783550000|2021-08-12 15:52:30|17782.67|17662.67|17777.84|17657.84|17782.67|17662.67|17777.84|17657.84|10
1628783560000|2021-08-12 15:52:40|17777.55|17657.55|17774.23|17654.23|17778.89|17658.89|17774.23|17654.23|10
1628783570000|2021-08-12 15:52:50|17774.31|17654.31|17775.06|17655.06|17775.42|17655.42|17774.31|17654.31|9
1628783580000|2021-08-12 15:53:00|17775.97|17655.97|17778.33|17658.33|17778.37|17658.37|17775.92|17655.92|10
1628783590000|2021-08-12 15:53:10|17778.36|17658.36|17776.73|17656.73|17778.36|17658.36|17776.01|17656.01|10
1628783600000|2021-08-12 15:53:20|17776.16|17656.16|17775.47|17655.47|17776.7|17656.7|17775.34|17655.34|10
1628783610000|2021-08-12 15:53:30|17775.43|17655.43|17774.95|17654.95|17776.16|17656.16|17774.72|17654.72|10
1628783620000|2021-08-12 15:53:40|17775.24|17655.24|17775.28|17655.28|17775.82|17655.82|17774.52|17654.52|10
1628783630000|2021-08-12 15:53:50|17775.65|17655.65|17769.77|17649.77|17775.65|17655.65|17769.77|17649.77|10
1628783640000|2021-08-12 15:54:00|17768.89|17648.89|17764.93|17644.93|17768.91|17648.91|17764.93|17644.93|10
1628783650000|2021-08-12 15:54:10|17764.2|17644.2|17758.71|17638.71|17764.2|17644.2|17758.71|17638.71|10
1628783660000|2021-08-12 15:54:20|17758.81|17638.81|17756.63|17636.63|17758.81|17638.81|17754.66|17634.66|9
1628783670000|2021-08-12 15:54:30|17758.69|17638.69|17758.05|17638.05|17759.72|17639.72|17758.05|17638.05|9
1628783680000|2021-08-12 15:54:40|17757.85|17637.85|17757.44|17637.44|17758.73|17638.73|17756.72|17636.72|10
1628783690000|2021-08-12 15:54:50|17757.27|17637.27|17759.99|17639.99|17759.99|17639.99|17756.96|17636.96|10
1628783700000|2021-08-12 15:55:00|17760.36|17640.36|17769.68|17649.68|17769.68|17649.68|17760.36|17640.36|10
1628783710000|2021-08-12 15:55:10|17770.36|17650.36|17777.96|17657.96|17777.96|17657.96|17770.36|17650.36|10
1628783720000|2021-08-12 15:55:20|17779.74|17659.74|17781.95|17661.95|17781.95|17661.95|17779.74|17659.74|10
1628783730000|2021-08-12 15:55:30|17783.31|17663.31|17786.87|17666.87|17787.38|17667.38|17783.31|17663.31|9
1628783740000|2021-08-12 15:55:40|17787.14|17667.14|17791.5|17671.5|17791.76|17671.76|17785.99|17665.99|10
1628783750000|2021-08-12 15:55:50|17791.65|17671.65|17793.65|17673.65|17793.71|17673.71|17791.65|17671.65|10
1628783760000|2021-08-12 15:56:00|17793.4|17673.4|17791.52|17671.52|17796.37|17676.37|17791.52|17671.52|9
1628783770000|2021-08-12 15:56:10|17790.34|17670.34|17789.55|17669.55|17790.34|17670.34|17788.58|17668.58|10
1628783780000|2021-08-12 15:56:20|17791.4|17671.4|17788.18|17668.18|17791.4|17671.4|17788.18|17668.18|9
1628783790000|2021-08-12 15:56:30|17787.8|17667.8|17786.02|17666.02|17788.63|17668.63|17786.02|17666.02|10
1628783800000|2021-08-12 15:56:40|17786.33|17666.33|17779.21|17659.21|17786.57|17666.57|17779.21|17659.21|9
1628783810000|2021-08-12 15:56:50|17778.76|17658.76|17779.15|17659.15|17779.8|17659.8|17778.75|17658.75|10
1628783820000|2021-08-12 15:57:00|17779.08|17659.08|17776.82|17656.82|17779.08|17659.08|17776.81|17656.81|9
1628783830000|2021-08-12 15:57:10|17775.67|17655.67|17774.78|17654.78|17775.95|17655.95|17774.54|17654.54|10
1628783840000|2021-08-12 15:57:20|17775.03|17655.03|17777.07|17657.07|17777.07|17657.07|17775.03|17655.03|10
1628783850000|2021-08-12 15:57:30|17776.38|17656.38|17773.9|17653.9|17776.57|17656.57|17773.9|17653.9|10
1628783860000|2021-08-12 15:57:40|17774.07|17654.07|17772.49|17652.49|17774.07|17654.07|17772.42|17652.42|10
1628783870000|2021-08-12 15:57:50|17773.37|17653.37|17767.64|17647.64|17773.37|17653.37|17767.64|17647.64|10
1628783880000|2021-08-12 15:58:00|17767.44|17647.44|17767.93|17647.93|17768.73|17648.73|17767.39|17647.39|9
1628783890000|2021-08-12 15:58:10|17768.02|17648.02|17768|17648|17768.23|17648.23|17767.91|17647.91|8
1628783900000|2021-08-12 15:58:20|17768.36|17648.36|17765.72|17645.72|17768.78|17648.78|17765.72|17645.72|10
1628783910000|2021-08-12 15:58:30|17765.65|17645.65|17761.49|17641.49|17765.65|17645.65|17761.42|17641.42|10
1628783920000|2021-08-12 15:58:40|17761.75|17641.75|17751.13|17631.13|17761.75|17641.75|17751.13|17631.13|10
1628783930000|2021-08-12 15:58:50|17749.98|17629.98|17743.75|17623.75|17749.98|17629.98|17743.75|17623.75|10
1628783940000|2021-08-12 15:59:00|17744.54|17624.54|17741.71|17621.71|17744.54|17624.54|17741.71|17621.71|10
1628783950000|2021-08-12 15:59:10|17741.68|17621.68|17747.06|17627.06|17747.06|17627.06|17741.68|17621.68|10
1628783960000|2021-08-12 15:59:20|17747.13|17627.13|17747.53|17627.53|17748.17|17628.17|17747.05|17627.05|10
1628783970000|2021-08-12 15:59:30|17747.54|17627.54|17747.11|17627.11|17747.54|17627.54|17746.31|17626.31|10
1628783980000|2021-08-12 15:59:40|17747.6|17627.6|17749.21|17629.21|17749.21|17629.21|17747.3|17627.3|10
1628783990000|2021-08-12 15:59:50|17749.44|17629.44|17747.8|17627.8|17749.44|17629.44|17747.39|17627.39|9
1628784000000|2021-08-12 16:00:00|17747.27|17627.27|17749.36|17629.36|17749.36|17629.36|17745.91|17625.91|10
1628784010000|2021-08-12 16:00:10|17747.83|17627.83|17742.23|17622.23|17747.83|17627.83|17742.23|17622.23|10
1628784020000|2021-08-12 16:00:20|17741.21|17621.21|17749.66|17629.66|17749.66|17629.66|17741.21|17621.21|10
1628784030000|2021-08-12 16:00:30|17751.87|17631.87|17755.91|17635.91|17756.1|17636.1|17751.73|17631.73|10
1628784040000|2021-08-12 16:00:40|17757.23|17637.23|17749.14|17629.14|17757.52|17637.52|17749.14|17629.14|10
1628784050000|2021-08-12 16:00:50|17745.13|17625.13|17741.16|17621.16|17745.13|17625.13|17740.32|17620.32|10
1628784060000|2021-08-12 16:01:00|17740.15|17620.15|17744.59|17624.59|17745.17|17625.17|17740.15|17620.15|10
1628784070000|2021-08-12 16:01:10|17745.44|17625.44|17738.86|17618.86|17745.72|17625.72|17738.86|17618.86|10
1628784080000|2021-08-12 16:01:20|17736.24|17616.24|17735.26|17615.26|17736.98|17616.98|17734.94|17614.94|10
1628784090000|2021-08-12 16:01:30|17736.38|17616.38|17713.7|17593.7|17736.38|17616.38|17713.7|17593.7|10
1628784100000|2021-08-12 16:01:40|17711.31|17591.31|17708.69|17588.69|17712.66|17592.66|17708.69|17588.69|10
1628784110000|2021-08-12 16:01:50|17709.78|17589.78|17708.61|17588.61|17709.78|17589.78|17707.65|17587.65|10
1628784120000|2021-08-12 16:02:00|17707.88|17587.88|17717.85|17597.85|17717.85|17597.85|17707.88|17587.88|10
1628784130000|2021-08-12 16:02:10|17720.89|17600.89|17721.64|17601.64|17721.87|17601.87|17719.04|17599.04|10
1628784140000|2021-08-12 16:02:20|17721.63|17601.63|17726.44|17606.44|17726.65|17606.65|17721.63|17601.63|10
1628784150000|2021-08-12 16:02:30|17727.27|17607.27|17732.92|17612.92|17732.92|17612.92|17727.27|17607.27|10
1628784160000|2021-08-12 16:02:40|17732.24|17612.24|17724.2|17604.2|17738.85|17618.85|17724.2|17604.2|10
1628784170000|2021-08-12 16:02:50|17725.63|17605.63|17713.14|17593.14|17725.72|17605.72|17713.14|17593.14|10
1628784180000|2021-08-12 16:03:00|17712.36|17592.36|17671.99|17551.99|17712.36|17592.36|17671.99|17551.99|10
1628784190000|2021-08-12 16:03:10|17670.12|17550.12|17665.67|17545.67|17670.12|17550.12|17662.51|17542.51|10
1628784200000|2021-08-12 16:03:20|17666.65|17546.65|17662.1|17542.1|17666.65|17546.65|17660.44|17540.44|10
1628784210000|2021-08-12 16:03:30|17664.65|17544.65|17684.29|17564.29|17684.29|17564.29|17664.65|17544.65|10
1628784220000|2021-08-12 16:03:40|17685.57|17565.57|17700.32|17580.32|17700.32|17580.32|17685.57|17565.57|10
1628784230000|2021-08-12 16:03:50|17701.82|17581.82|17701.69|17581.69|17706.37|17586.37|17701.69|17581.69|10
1628784240000|2021-08-12 16:04:00|17701.19|17581.19|17693.83|17573.83|17701.19|17581.19|17693.72|17573.72|10
1628784250000|2021-08-12 16:04:10|17692.99|17572.99|17696.51|17576.51|17696.51|17576.51|17691.32|17571.32|10
1628784260000|2021-08-12 16:04:20|17697.87|17577.87|17697.87|17577.87|17698.42|17578.42|17696.99|17576.99|10
1628784270000|2021-08-12 16:04:30|17696.88|17576.88|17696.6|17576.6|17697.64|17577.64|17695.45|17575.45|10
1628784280000|2021-08-12 16:04:40|17698.12|17578.12|17697.52|17577.52|17698.75|17578.75|17697.52|17577.52|10
1628784290000|2021-08-12 16:04:50|17697.51|17577.51|17696.33|17576.33|17697.97|17577.97|17696.33|17576.33|10
1628784300000|2021-08-12 16:05:00|17695.85|17575.85|17683.8|17563.8|17695.85|17575.85|17683.8|17563.8|10
1628784310000|2021-08-12 16:05:10|17684.04|17564.04|17677.14|17557.14|17684.04|17564.04|17675.54|17555.54|10
1628784320000|2021-08-12 16:05:20|17676.15|17556.15|17695.09|17575.09|17695.7|17575.7|17676.15|17556.15|10
1628784330000|2021-08-12 16:05:30|17703.26|17583.26|17726.65|17606.65|17726.65|17606.65|17703.26|17583.26|10
1628784340000|2021-08-12 16:05:40|17728.97|17608.97|17735.94|17615.94|17735.94|17615.94|17728.97|17608.97|10
1628784350000|2021-08-12 16:05:50|17735.78|17615.78|17720.81|17600.81|17735.78|17615.78|17720.63|17600.63|10
1628784360000|2021-08-12 16:06:00|17720.34|17600.34|17726.54|17606.54|17726.54|17606.54|17718.23|17598.23|10
1628784370000|2021-08-12 16:06:10|17726.88|17606.88|17736.01|17616.01|17736.01|17616.01|17726.88|17606.88|10
1628784380000|2021-08-12 16:06:20|17736.09|17616.09|17737.41|17617.41|17737.41|17617.41|17735.96|17615.96|10
1628784390000|2021-08-12 16:06:30|17737.79|17617.79|17743.52|17623.52|17743.52|17623.52|17737.68|17617.68|10
1628784400000|2021-08-12 16:06:40|17745.05|17625.05|17748.23|17628.23|17749.17|17629.17|17745.05|17625.05|10
1628784410000|2021-08-12 16:06:50|17748.4|17628.4|17752.46|17632.46|17752.46|17632.46|17747.4|17627.4|10
1628784420000|2021-08-12 16:07:00|17753.06|17633.06|17759.2|17639.2|17759.2|17639.2|17753.06|17633.06|10
1628784430000|2021-08-12 16:07:10|17760.83|17640.83|17769.96|17649.96|17769.96|17649.96|17760.73|17640.73|9
1628784440000|2021-08-12 16:07:20|17771.52|17651.52|17784.06|17664.06|17784.43|17664.43|17771.52|17651.52|10
1628784450000|2021-08-12 16:07:30|17783.43|17663.43|17785.5|17665.5|17785.5|17665.5|17782.43|17662.43|10
1628784460000|2021-08-12 16:07:40|17786.21|17666.21|17784.29|17664.29|17786.72|17666.72|17784.29|17664.29|9
1628784470000|2021-08-12 16:07:50|17783.82|17663.82|17787.34|17667.34|17787.34|17667.34|17782.24|17662.24|10
1628784480000|2021-08-12 16:08:00|17787.67|17667.67|17793.23|17673.23|17793.23|17673.23|17787.67|17667.67|10
1628784490000|2021-08-12 16:08:10|17794.55|17674.55|17792.15|17672.15|17794.55|17674.55|17792.15|17672.15|10
1628784500000|2021-08-12 16:08:20|17792.06|17672.06|17794.07|17674.07|17794.3|17674.3|17791.25|17671.25|10
1628784510000|2021-08-12 16:08:30|17793.17|17673.17|17793.52|17673.52|17793.73|17673.73|17793.04|17673.04|9
1628784520000|2021-08-12 16:08:40|17793.33|17673.33|17791.24|17671.24|17793.76|17673.76|17790.94|17670.94|10
1628784530000|2021-08-12 16:08:50|17790.8|17670.8|17790.76|17670.76|17791.34|17671.34|17790.12|17670.12|10
1628784540000|2021-08-12 16:09:00|17792.09|17672.09|17801.65|17681.65|17801.65|17681.65|17791.97|17671.97|10
1628784550000|2021-08-12 16:09:10|17802.35|17682.35|17804.95|17684.95|17805.08|17685.08|17802.35|17682.35|9
1628784560000|2021-08-12 16:09:20|17806.13|17686.13|17809.99|17689.99|17809.99|17689.99|17806.02|17686.02|9
1628784570000|2021-08-12 16:09:30|17810.23|17690.23|17812.59|17692.59|17812.59|17692.59|17809.96|17689.96|9
1628784580000|2021-08-12 16:09:40|17813.03|17693.03|17813.46|17693.46|17813.46|17693.46|17812.1|17692.1|10
1628784590000|2021-08-12 16:09:50|17813.32|17693.32|17813.7|17693.7|17813.95|17693.95|17812.84|17692.84|10
1628784600000|2021-08-12 16:10:00|17813.65|17693.65|17812.2|17692.2|17814.08|17694.08|17812.2|17692.2|10
1628784610000|2021-08-12 16:10:10|17811.57|17691.57|17801.47|17681.47|17811.57|17691.57|17801.47|17681.47|10
1628784620000|2021-08-12 16:10:20|17801.09|17681.09|17796.44|17676.44|17801.09|17681.09|17796.11|17676.11|10
1628784630000|2021-08-12 16:10:30|17796.22|17676.22|17792.52|17672.52|17796.27|17676.27|17792.34|17672.34|10
1628784640000|2021-08-12 16:10:40|17791.54|17671.54|17779.19|17659.19|17791.54|17671.54|17779.19|17659.19|10
1628784650000|2021-08-12 16:10:50|17776.98|17656.98|17778.11|17658.11|17778.83|17658.83|17776.38|17656.38|10
1628784660000|2021-08-12 16:11:00|17778.76|17658.76|17778.29|17658.29|17779.64|17659.64|17778.29|17658.29|10
1628784670000|2021-08-12 16:11:10|17777.01|17657.01|17779.82|17659.82|17779.82|17659.82|17776.71|17656.71|10
1628784680000|2021-08-12 16:11:20|17779.9|17659.9|17779.33|17659.33|17780.33|17660.33|17779.28|17659.28|9
1628784690000|2021-08-12 16:11:30|17779.51|17659.51|17781.56|17661.56|17781.56|17661.56|17779.51|17659.51|10
1628784700000|2021-08-12 16:11:40|17781.47|17661.47|17779.03|17659.03|17781.47|17661.47|17779.03|17659.03|8
1628784710000|2021-08-12 16:11:50|17779.07|17659.07|17776.78|17656.78|17779.07|17659.07|17776.78|17656.78|10
1628784720000|2021-08-12 16:12:00|17776.73|17656.73|17772.02|17652.02|17776.73|17656.73|17772.02|17652.02|10
1628784730000|2021-08-12 16:12:10|17771.85|17651.85|17768.32|17648.32|17772.26|17652.26|17768.32|17648.32|10
1628784740000|2021-08-12 16:12:20|17766.37|17646.37|17765.22|17645.22|17766.37|17646.37|17764.49|17644.49|10
1628784750000|2021-08-12 16:12:30|17763.91|17643.91|17760.44|17640.44|17763.91|17643.91|17759.86|17639.86|10
1628784760000|2021-08-12 16:12:40|17760.33|17640.33|17758.91|17638.91|17760.33|17640.33|17758.91|17638.91|10
1628784770000|2021-08-12 16:12:50|17759.09|17639.09|17756.22|17636.22|17759.09|17639.09|17756.22|17636.22|10
1628784780000|2021-08-12 16:13:00|17756.26|17636.26|17753.89|17633.89|17756.26|17636.26|17753.89|17633.89|10
1628784790000|2021-08-12 16:13:10|17753.16|17633.16|17750.35|17630.35|17753.16|17633.16|17749.96|17629.96|10
1628784800000|2021-08-12 16:13:20|17751.33|17631.33|17748.64|17628.64|17751.33|17631.33|17748.64|17628.64|10
1628784810000|2021-08-12 16:13:30|17748.21|17628.21|17747.05|17627.05|17748.67|17628.67|17746.7|17626.7|10
1628784820000|2021-08-12 16:13:40|17747.09|17627.09|17752.54|17632.54|17752.63|17632.63|17747.09|17627.09|10
1628784830000|2021-08-12 16:13:50|17752.72|17632.72|17753.41|17633.41|17755.33|17635.33|17752.72|17632.72|10
1628784840000|2021-08-12 16:14:00|17752.61|17632.61|17747|17627|17752.61|17632.61|17745.91|17625.91|10
1628784850000|2021-08-12 16:14:10|17746.49|17626.49|17738.91|17618.91|17746.49|17626.49|17738.91|17618.91|9
1628784860000|2021-08-12 16:14:20|17738.54|17618.54|17735.71|17615.71|17738.92|17618.92|17735.71|17615.71|10
1628784870000|2021-08-12 16:14:30|17735.18|17615.18|17728.53|17608.53|17735.18|17615.18|17728.53|17608.53|10
1628784880000|2021-08-12 16:14:40|17727.01|17607.01|17723.48|17603.48|17727.01|17607.01|17723.48|17603.48|10
1628784890000|2021-08-12 16:14:50|17723.68|17603.68|17720.68|17600.68|17723.68|17603.68|17720.68|17600.68|10
1628784900000|2021-08-12 16:15:00|17719.14|17599.14|17709.5|17589.5|17719.14|17599.14|17709.5|17589.5|10
1628784910000|2021-08-12 16:15:10|17705.14|17585.14|17699.56|17579.56|17705.14|17585.14|17698.72|17578.72|10
1628784920000|2021-08-12 16:15:20|17700.82|17580.82|17703.14|17583.14|17703.18|17583.18|17700.82|17580.82|10
1628784930000|2021-08-12 16:15:30|17703.55|17583.55|17707.61|17587.61|17707.61|17587.61|17702.69|17582.69|10
1628784940000|2021-08-12 16:15:40|17707.16|17587.16|17710.02|17590.02|17710.02|17590.02|17706.66|17586.66|10
1628784950000|2021-08-12 16:15:50|17711.75|17591.75|17713.29|17593.29|17715.9|17595.9|17711.75|17591.75|10
1628784960000|2021-08-12 16:16:00|17713.19|17593.19|17706.79|17586.79|17713.21|17593.21|17706.79|17586.79|10
1628784970000|2021-08-12 16:16:10|17704.95|17584.95|17695.62|17575.62|17705.19|17585.19|17695.62|17575.62|10
1628784980000|2021-08-12 16:16:20|17695.2|17575.2|17682.18|17562.18|17695.2|17575.2|17682.18|17562.18|10
1628784990000|2021-08-12 16:16:30|17681.19|17561.19|17691.12|17571.12|17691.12|17571.12|17681.11|17561.11|10
1628785000000|2021-08-12 16:16:40|17693.87|17573.87|17687.86|17567.86|17694.44|17574.44|17687.86|17567.86|10
1628785010000|2021-08-12 16:16:50|17686.61|17566.61|17680.17|17560.17|17686.61|17566.61|17680.17|17560.17|10
1628785020000|2021-08-12 16:17:00|17678.18|17558.18|17674.73|17554.73|17678.18|17558.18|17674.73|17554.73|10
1628785030000|2021-08-12 16:17:10|17674.74|17554.74|17670.84|17550.84|17675.36|17555.36|17670.84|17550.84|10
1628785040000|2021-08-12 16:17:20|17669.3|17549.3|17663.41|17543.41|17669.3|17549.3|17661.83|17541.83|10
1628785050000|2021-08-12 16:17:30|17663.94|17543.94|17670.71|17550.71|17670.71|17550.71|17663.94|17543.94|10
1628785060000|2021-08-12 16:17:40|17670.65|17550.65|17673.53|17553.53|17673.88|17553.88|17670.64|17550.64|10
1628785070000|2021-08-12 16:17:50|17673.35|17553.35|17676.91|17556.91|17677.06|17557.06|17673.35|17553.35|10
1628785080000|2021-08-12 16:18:00|17677.24|17557.24|17675.38|17555.38|17678.99|17558.99|17675.38|17555.38|10
1628785090000|2021-08-12 16:18:10|17673.5|17553.5|17664.56|17544.56|17673.5|17553.5|17664.56|17544.56|10
1628785100000|2021-08-12 16:18:20|17662.91|17542.91|17660.49|17540.49|17662.91|17542.91|17660.39|17540.39|10
1628785110000|2021-08-12 16:18:30|17658.43|17538.43|17652.93|17532.93|17659.36|17539.36|17652.53|17532.53|10
1628785120000|2021-08-12 16:18:40|17648.79|17528.79|17645.12|17525.12|17648.79|17528.79|17645.04|17525.04|10
1628785130000|2021-08-12 16:18:50|17644.54|17524.54|17641.36|17521.36|17644.54|17524.54|17641.36|17521.36|10
1628785140000|2021-08-12 16:19:00|17640.3|17520.3|17635.02|17515.02|17640.3|17520.3|17634.76|17514.76|10
1628785150000|2021-08-12 16:19:10|17634.83|17514.83|17627.86|17507.86|17634.83|17514.83|17627.86|17507.86|10
1628785160000|2021-08-12 16:19:20|17628.86|17508.86|17628.77|17508.77|17631.33|17511.33|17628.58|17508.58|10
1628785170000|2021-08-12 16:19:30|17628.23|17508.23|17617.11|17497.11|17628.23|17508.23|17617.11|17497.11|10
1628785180000|2021-08-12 16:19:40|17615.37|17495.37|17616.75|17496.75|17616.75|17496.75|17615.16|17495.16|10
1628785190000|2021-08-12 16:19:50|17616.8|17496.8|17623.06|17503.06|17623.06|17503.06|17616.8|17496.8|9
1628785200000|2021-08-12 16:20:00|17626.96|17506.96|17641.2|17521.2|17641.2|17521.2|17626.96|17506.96|10
1628785210000|2021-08-12 16:20:10|17642.4|17522.4|17654.4|17534.4|17654.4|17534.4|17642.4|17522.4|10
1628785220000|2021-08-12 16:20:20|17656.79|17536.79|17656.72|17536.72|17657.52|17537.52|17655.68|17535.68|10
1628785230000|2021-08-12 16:20:30|17658.13|17538.13|17656.88|17536.88|17659.52|17539.52|17656.75|17536.75|10
1628785240000|2021-08-12 16:20:40|17656.62|17536.62|17646.07|17526.07|17656.62|17536.62|17646.07|17526.07|10
1628785250000|2021-08-12 16:20:50|17644.42|17524.42|17636.48|17516.48|17644.42|17524.42|17636.48|17516.48|10
1628785260000|2021-08-12 16:21:00|17635.57|17515.57|17626.68|17506.68|17635.57|17515.57|17626.6|17506.6|10
1628785270000|2021-08-12 16:21:10|17626.11|17506.11|17625.1|17505.1|17626.64|17506.64|17625.1|17505.1|10
1628785280000|2021-08-12 16:21:20|17624.97|17504.97|17622.3|17502.3|17624.97|17504.97|17622.3|17502.3|10
1628785290000|2021-08-12 16:21:30|17621.62|17501.62|17615.45|17495.45|17621.62|17501.62|17614.53|17494.53|10
1628785300000|2021-08-12 16:21:40|17615.05|17495.05|17609.84|17489.84|17615.05|17495.05|17609.84|17489.84|10
1628785310000|2021-08-12 16:21:50|17609.54|17489.54|17605.8|17485.8|17609.54|17489.54|17605.8|17485.8|10
1628785320000|2021-08-12 16:22:00|17605.34|17485.34|17603.59|17483.59|17605.37|17485.37|17603.49|17483.49|10
1628785330000|2021-08-12 16:22:10|17604|17484|17606.47|17486.47|17606.47|17486.47|17602.58|17482.58|10
1628785340000|2021-08-12 16:22:20|17606.75|17486.75|17610.18|17490.18|17610.73|17490.73|17606.75|17486.75|10
1628785350000|2021-08-12 16:22:30|17611.67|17491.67|17604.04|17484.04|17611.67|17491.67|17604.04|17484.04|10
1628785360000|2021-08-12 16:22:40|17603.94|17483.94|17602.01|17482.01|17604.06|17484.06|17601.86|17481.86|10
1628785370000|2021-08-12 16:22:50|17601.95|17481.95|17602.88|17482.88|17603.53|17483.53|17601.95|17481.95|10
1628785380000|2021-08-12 16:23:00|17603.04|17483.04|17602.44|17482.44|17604.07|17484.07|17602.44|17482.44|10
1628785390000|2021-08-12 16:23:10|17602.3|17482.3|17588.15|17468.15|17602.3|17482.3|17586.72|17466.72|10
1628785400000|2021-08-12 16:23:20|17589.32|17469.32|17587.35|17467.35|17589.91|17469.91|17586.75|17466.75|10
1628785410000|2021-08-12 16:23:30|17587.45|17467.45|17606.6|17486.6|17606.6|17486.6|17587.45|17467.45|10
1628785420000|2021-08-12 16:23:40|17607.54|17487.54|17617.91|17497.91|17617.91|17497.91|17607.54|17487.54|10
1628785430000|2021-08-12 16:23:50|17619.92|17499.92|17628.84|17508.84|17629.56|17509.56|17619.92|17499.92|10
1628785440000|2021-08-12 16:24:00|17628.87|17508.87|17629.14|17509.14|17630.03|17510.03|17626.97|17506.97|10
1628785450000|2021-08-12 16:24:10|17629.42|17509.42|17632.91|17512.91|17632.91|17512.91|17629.42|17509.42|10
1628785460000|2021-08-12 16:24:20|17632.02|17512.02|17632.12|17512.12|17633|17513|17630.96|17510.96|10
1628785470000|2021-08-12 16:24:30|17631.64|17511.64|17631.8|17511.8|17632.85|17512.85|17631.64|17511.64|10
1628785480000|2021-08-12 16:24:40|17631.53|17511.53|17627.85|17507.85|17631.72|17511.72|17627.67|17507.67|10
1628785490000|2021-08-12 16:24:50|17627.35|17507.35|17616.3|17496.3|17627.35|17507.35|17616.3|17496.3|10
1628785500000|2021-08-12 16:25:00|17613.62|17493.62|17599.09|17479.09|17613.62|17493.62|17599.09|17479.09|10
1628785510000|2021-08-12 16:25:10|17598.94|17478.94|17593.12|17473.12|17598.94|17478.94|17593.12|17473.12|10
1628785520000|2021-08-12 16:25:20|17592.71|17472.71|17586.14|17466.14|17592.71|17472.71|17586.14|17466.14|10
1628785530000|2021-08-12 16:25:30|17585.85|17465.85|17594.18|17474.18|17594.32|17474.32|17585.85|17465.85|9
1628785540000|2021-08-12 16:25:40|17597.54|17477.54|17599.18|17479.18|17599.63|17479.63|17597.54|17477.54|10
1628785550000|2021-08-12 16:25:50|17598.48|17478.48|17602.82|17482.82|17602.91|17482.91|17598.48|17478.48|10
1628785560000|2021-08-12 16:26:00|17603.35|17483.35|17603.04|17483.04|17604.76|17484.76|17603.01|17483.01|10
1628785570000|2021-08-12 16:26:10|17602.65|17482.65|17608.8|17488.8|17608.8|17488.8|17602.65|17482.65|10
1628785580000|2021-08-12 16:26:20|17608.77|17488.77|17607.38|17487.38|17608.78|17488.78|17607.38|17487.38|10
1628785590000|2021-08-12 16:26:30|17607.76|17487.76|17605.05|17485.05|17607.76|17487.76|17605.05|17485.05|10
1628785600000|2021-08-12 16:26:40|17604.99|17484.99|17603.52|17483.52|17604.99|17484.99|17603.5|17483.5|10
1628785610000|2021-08-12 16:26:50|17602.57|17482.57|17595.41|17475.41|17602.57|17482.57|17595.41|17475.41|10
1628785620000|2021-08-12 16:27:00|17595.03|17475.03|17594.62|17474.62|17595.28|17475.28|17593.34|17473.34|10
1628785630000|2021-08-12 16:27:10|17594.34|17474.34|17586.58|17466.58|17594.58|17474.58|17586.53|17466.53|10
1628785640000|2021-08-12 16:27:20|17586.43|17466.43|17577.01|17457.01|17586.43|17466.43|17577.01|17457.01|10
1628785650000|2021-08-12 16:27:30|17575.25|17455.25|17575.95|17455.95|17576.67|17456.67|17570.16|17450.16|10
1628785660000|2021-08-12 16:27:40|17574.34|17454.34|17575.04|17455.04|17576.36|17456.36|17574.34|17454.34|10
1628785670000|2021-08-12 16:27:50|17573.96|17453.96|17571.44|17451.44|17574.99|17454.99|17571.44|17451.44|10
1628785680000|2021-08-12 16:28:00|17571.76|17451.76|17568.91|17448.91|17571.76|17451.76|17568.91|17448.91|10
1628785690000|2021-08-12 16:28:10|17568.84|17448.84|17561.58|17441.58|17569.2|17449.2|17561.58|17441.58|10
1628785700000|2021-08-12 16:28:20|17560.05|17440.05|17559.87|17439.87|17562.19|17442.19|17559.26|17439.26|10
1628785710000|2021-08-12 16:28:30|17559.64|17439.64|17551.71|17431.71|17559.64|17439.64|17551.71|17431.71|10
1628785720000|2021-08-12 16:28:40|17550.01|17430.01|17550.22|17430.22|17550.54|17430.54|17547.99|17427.99|10
1628785730000|2021-08-12 16:28:50|17550.53|17430.53|17543.5|17423.5|17550.53|17430.53|17543.25|17423.25|10
1628785740000|2021-08-12 16:29:00|17541.56|17421.56|17540.71|17420.71|17541.61|17421.61|17539.71|17419.71|10
1628785750000|2021-08-12 16:29:10|17539.43|17419.43|17551.73|17431.73|17551.73|17431.73|17539.43|17419.43|10
1628785760000|2021-08-12 16:29:20|17551.89|17431.89|17552.52|17432.52|17554.39|17434.39|17551.86|17431.86|10
1628785770000|2021-08-12 16:29:30|17551.97|17431.97|17542.49|17422.49|17552.41|17432.41|17542.49|17422.49|10
1628785780000|2021-08-12 16:29:40|17539.36|17419.36|17535.66|17415.66|17539.36|17419.36|17534.5|17414.5|10
1628785790000|2021-08-12 16:29:50|17535.18|17415.18|17531.94|17411.94|17535.18|17415.18|17531.11|17411.11|10
1628785800000|2021-08-12 16:30:00|17531.64|17411.64|17529.98|17409.98|17531.64|17411.64|17529.21|17409.21|9
1628785810000|2021-08-12 16:30:10|17531.03|17411.03|17535.82|17415.82|17535.82|17415.82|17530.48|17410.48|10
1628785820000|2021-08-12 16:30:20|17535.81|17415.81|17524.58|17404.58|17535.81|17415.81|17524.58|17404.58|10
1628785830000|2021-08-12 16:30:30|17523.14|17403.14|17511.43|17391.43|17523.14|17403.14|17509.14|17389.14|10
1628785840000|2021-08-12 16:30:40|17509.11|17389.11|17512.43|17392.43|17513.71|17393.71|17509.11|17389.11|10
1628785850000|2021-08-12 16:30:50|17512.62|17392.62|17519.6|17399.6|17519.6|17399.6|17511.66|17391.66|10
1628785860000|2021-08-12 16:31:00|17519.18|17399.18|17505.68|17385.68|17519.18|17399.18|17505.68|17385.68|10
1628785870000|2021-08-12 16:31:10|17503.79|17383.79|17505.97|17385.97|17505.97|17385.97|17502.22|17382.22|10
1628785880000|2021-08-12 16:31:20|17506.38|17386.38|17513.15|17393.15|17513.15|17393.15|17506.38|17386.38|10
1628785890000|2021-08-12 16:31:30|17512.93|17392.93|17514.44|17394.44|17517.99|17397.99|17512.93|17392.93|10
1628785900000|2021-08-12 16:31:40|17512.99|17392.99|17502.41|17382.41|17512.99|17392.99|17502.41|17382.41|10
1628785910000|2021-08-12 16:31:50|17501.99|17381.99|17490.58|17370.58|17502.46|17382.46|17490.58|17370.58|10
1628785920000|2021-08-12 16:32:00|17489.09|17369.09|17482.46|17362.46|17489.09|17369.09|17482.46|17362.46|10
1628785930000|2021-08-12 16:32:10|17483.61|17363.61|17484.93|17364.93|17485.16|17365.16|17482.98|17362.98|10
1628785940000|2021-08-12 16:32:20|17484.04|17364.04|17484.65|17364.65|17485.13|17365.13|17479.99|17359.99|10
1628785950000|2021-08-12 16:32:30|17484.72|17364.72|17486.35|17366.35|17486.35|17366.35|17483.59|17363.59|10
1628785960000|2021-08-12 16:32:40|17487.04|17367.04|17494.25|17374.25|17494.25|17374.25|17487.04|17367.04|10
1628785970000|2021-08-12 16:32:50|17495.17|17375.17|17495.04|17375.04|17495.17|17375.17|17493.52|17373.52|10
1628785980000|2021-08-12 16:33:00|17495.74|17375.74|17500.72|17380.72|17500.72|17380.72|17495.72|17375.72|10
1628785990000|2021-08-12 16:33:10|17501.65|17381.65|17503.84|17383.84|17504.61|17384.61|17501.65|17381.65|10
1628786000000|2021-08-12 16:33:20|17503.98|17383.98|17503.71|17383.71|17505.39|17385.39|17503.2|17383.2|10
1628786010000|2021-08-12 16:33:30|17504.31|17384.31|17507.81|17387.81|17507.86|17387.86|17504.31|17384.31|10
1628786020000|2021-08-12 16:33:40|17508.36|17388.36|17509.13|17389.13|17509.43|17389.43|17507.95|17387.95|10
1628786030000|2021-08-12 16:33:50|17509.3|17389.3|17518.49|17398.49|17518.49|17398.49|17509.3|17389.3|10
1628786040000|2021-08-12 16:34:00|17519.63|17399.63|17527.93|17407.93|17527.93|17407.93|17519.63|17399.63|10
1628786050000|2021-08-12 16:34:10|17526.81|17406.81|17530.7|17410.7|17530.7|17410.7|17526.21|17406.21|10
1628786060000|2021-08-12 16:34:20|17530.95|17410.95|17535.45|17415.45|17535.45|17415.45|17530.95|17410.95|10
1628786070000|2021-08-12 16:34:30|17536.38|17416.38|17539.2|17419.2|17539.2|17419.2|17535.92|17415.92|10
1628786080000|2021-08-12 16:34:40|17539.15|17419.15|17537.93|17417.93|17539.15|17419.15|17537.93|17417.93|9
1628786090000|2021-08-12 16:34:50|17538.02|17418.02|17539.57|17419.57|17539.8|17419.8|17537.39|17417.39|10
1628786100000|2021-08-12 16:35:00|17541.25|17421.25|17546.35|17426.35|17546.35|17426.35|17541.25|17421.25|10
1628786110000|2021-08-12 16:35:10|17548.51|17428.51|17543.41|17423.41|17548.76|17428.76|17543.41|17423.41|10
1628786120000|2021-08-12 16:35:20|17542.87|17422.87|17538.19|17418.19|17542.87|17422.87|17538.19|17418.19|10
1628786130000|2021-08-12 16:35:30|17537.96|17417.96|17535.77|17415.77|17539.69|17419.69|17535.77|17415.77|10
1628786140000|2021-08-12 16:35:40|17536|17416|17531.92|17411.92|17536|17416|17530.72|17410.72|10
1628786150000|2021-08-12 16:35:50|17532.9|17412.9|17528.8|17408.8|17533.17|17413.17|17528.8|17408.8|10
1628786160000|2021-08-12 16:36:00|17528.53|17408.53|17521.19|17401.19|17528.53|17408.53|17521.19|17401.19|10
1628786170000|2021-08-12 16:36:10|17521.11|17401.11|17515.16|17395.16|17521.11|17401.11|17515.16|17395.16|10
1628786180000|2021-08-12 16:36:20|17514.11|17394.11|17503.08|17383.08|17514.11|17394.11|17503.08|17383.08|10
1628786190000|2021-08-12 16:36:30|17503.06|17383.06|17504.76|17384.76|17504.83|17384.83|17501.18|17381.18|10
1628786200000|2021-08-12 16:36:40|17505.5|17385.5|17501.06|17381.06|17505.86|17385.86|17501.06|17381.06|10
1628786210000|2021-08-12 16:36:50|17500.52|17380.52|17498.88|17378.88|17500.72|17380.72|17498.76|17378.76|10
1628786220000|2021-08-12 16:37:00|17496.52|17376.52|17492.12|17372.12|17496.52|17376.52|17492.12|17372.12|10
1628786230000|2021-08-12 16:37:10|17491.92|17371.92|17482.2|17362.2|17491.92|17371.92|17482.2|17362.2|10
1628786240000|2021-08-12 16:37:20|17483.45|17363.45|17483.76|17363.76|17483.95|17363.95|17480.98|17360.98|10
1628786250000|2021-08-12 16:37:30|17484.25|17364.25|17486.79|17366.79|17487.84|17367.84|17484.25|17364.25|10
1628786260000|2021-08-12 16:37:40|17486.74|17366.74|17490.11|17370.11|17490.11|17370.11|17486.25|17366.25|10
1628786270000|2021-08-12 16:37:50|17490.59|17370.59|17494.75|17374.75|17495.23|17375.23|17490.59|17370.59|10
1628786280000|2021-08-12 16:38:00|17493.5|17373.5|17518.56|17398.56|17518.56|17398.56|17493.5|17373.5|10
1628786290000|2021-08-12 16:38:10|17521.97|17401.97|17530.23|17410.23|17530.42|17410.42|17521.97|17401.97|10
1628786300000|2021-08-12 16:38:20|17531.88|17411.88|17539.91|17419.91|17539.91|17419.91|17531.88|17411.88|10
1628786310000|2021-08-12 16:38:30|17541.45|17421.45|17550.41|17430.41|17550.47|17430.47|17541.45|17421.45|9
1628786320000|2021-08-12 16:38:40|17550.24|17430.24|17555.17|17435.17|17555.17|17435.17|17550.24|17430.24|10
1628786330000|2021-08-12 16:38:50|17555.21|17435.21|17553.89|17433.89|17556.43|17436.43|17553.89|17433.89|10
1628786340000|2021-08-12 16:39:00|17553.97|17433.97|17555.93|17435.93|17555.93|17435.93|17552.26|17432.26|10
1628786350000|2021-08-12 16:39:10|17557.78|17437.78|17559.17|17439.17|17560.5|17440.5|17557.78|17437.78|9
1628786360000|2021-08-12 16:39:20|17560.58|17440.58|17562.16|17442.16|17562.16|17442.16|17560.58|17440.58|10
1628786370000|2021-08-12 16:39:30|17561.99|17441.99|17557.92|17437.92|17563.23|17443.23|17557.69|17437.69|10
1628786380000|2021-08-12 16:39:40|17558.9|17438.9|17560.75|17440.75|17561.85|17441.85|17558.39|17438.39|10
1628786390000|2021-08-12 16:39:50|17561.04|17441.04|17562.93|17442.93|17564.1|17444.1|17561.04|17441.04|10
1628786400000|2021-08-12 16:40:00|17564.7|17444.7|17563.56|17443.56|17564.86|17444.86|17563.27|17443.27|10
1628786410000|2021-08-12 16:40:10|17564.22|17444.22|17567.28|17447.28|17567.3|17447.3|17564.01|17444.01|9
1628786420000|2021-08-12 16:40:20|17567.58|17447.58|17572.63|17452.63|17572.77|17452.77|17567.58|17447.58|10
1628786430000|2021-08-12 16:40:30|17572.68|17452.68|17576.65|17456.65|17576.65|17456.65|17572.68|17452.68|10
1628786440000|2021-08-12 16:40:40|17576.83|17456.83|17578.42|17458.42|17578.42|17458.42|17576.68|17456.68|10
1628786450000|2021-08-12 16:40:50|17578.27|17458.27|17578.28|17458.28|17580.12|17460.12|17578.27|17458.27|10
1628786460000|2021-08-12 16:41:00|17578.04|17458.04|17574.41|17454.41|17578.04|17458.04|17574.41|17454.41|10
1628786470000|2021-08-12 16:41:10|17574.04|17454.04|17573.61|17453.61|17574.04|17454.04|17572.37|17452.37|10
1628786480000|2021-08-12 16:41:20|17573.64|17453.64|17574.01|17454.01|17574.48|17454.48|17573.13|17453.13|10
1628786490000|2021-08-12 16:41:30|17573.96|17453.96|17579.63|17459.63|17579.9|17459.9|17572.98|17452.98|10
1628786500000|2021-08-12 16:41:40|17580.57|17460.57|17579.76|17459.76|17580.68|17460.68|17579.34|17459.34|10
1628786510000|2021-08-12 16:41:50|17579.79|17459.79|17570.56|17450.56|17579.79|17459.79|17570.56|17450.56|10
1628786520000|2021-08-12 16:42:00|17569.79|17449.79|17568.28|17448.28|17570.69|17450.69|17568.28|17448.28|10
1628786530000|2021-08-12 16:42:10|17567.36|17447.36|17561.9|17441.9|17567.36|17447.36|17561.71|17441.71|10
1628786540000|2021-08-12 16:42:20|17562.05|17442.05|17551.92|17431.92|17562.05|17442.05|17551.92|17431.92|10
1628786550000|2021-08-12 16:42:30|17552.91|17432.91|17547.64|17427.64|17552.91|17432.91|17547.64|17427.64|10
1628786560000|2021-08-12 16:42:40|17547.93|17427.93|17547.51|17427.51|17549.42|17429.42|17547.4|17427.4|10
1628786570000|2021-08-12 16:42:50|17547.52|17427.52|17546.12|17426.12|17548.7|17428.7|17545.32|17425.32|10
1628786580000|2021-08-12 16:43:00|17546.27|17426.27|17544.18|17424.18|17546.27|17426.27|17543.84|17423.84|10
1628786590000|2021-08-12 16:43:10|17544.08|17424.08|17542.28|17422.28|17544.08|17424.08|17542.04|17422.04|9
1628786600000|2021-08-12 16:43:20|17543.56|17423.56|17541.08|17421.08|17543.56|17423.56|17540.65|17420.65|10
1628786610000|2021-08-12 16:43:30|17541.16|17421.16|17540.02|17420.02|17541.16|17421.16|17538.88|17418.88|9
1628786620000|2021-08-12 16:43:40|17540.71|17420.71|17551.27|17431.27|17551.27|17431.27|17540.71|17420.71|9
1628786630000|2021-08-12 16:43:50|17551.54|17431.54|17559.14|17439.14|17559.36|17439.36|17551.54|17431.54|10
1628786640000|2021-08-12 16:44:00|17558.95|17438.95|17562.15|17442.15|17562.72|17442.72|17558.95|17438.95|10
1628786650000|2021-08-12 16:44:10|17562.56|17442.56|17560.26|17440.26|17562.99|17442.99|17559.48|17439.48|10
1628786660000|2021-08-12 16:44:20|17560.97|17440.97|17560.05|17440.05|17561.11|17441.11|17559.68|17439.68|10
1628786670000|2021-08-12 16:44:30|17559.76|17439.76|17562.98|17442.98|17562.98|17442.98|17559.76|17439.76|10
1628786680000|2021-08-12 16:44:40|17562.86|17442.86|17567.35|17447.35|17567.35|17447.35|17562.81|17442.81|9
1628786690000|2021-08-12 16:44:50|17569.58|17449.58|17570.47|17450.47|17570.47|17450.47|17568.79|17448.79|10
1628786700000|2021-08-12 16:45:00|17570.57|17450.57|17569.63|17449.63|17570.95|17450.95|17568.23|17448.23|10
1628786710000|2021-08-12 16:45:10|17571|17451|17580.69|17460.69|17580.69|17460.69|17571|17451|10
1628786720000|2021-08-12 16:45:20|17581.64|17461.64|17594.41|17474.41|17594.41|17474.41|17581.64|17461.64|10
1628786730000|2021-08-12 16:45:30|17594.68|17474.68|17599.91|17479.91|17599.91|17479.91|17594.43|17474.43|10
1628786740000|2021-08-12 16:45:40|17598.67|17478.67|17596.88|17476.88|17598.67|17478.67|17595.91|17475.91|10
1628786750000|2021-08-12 16:45:50|17596.93|17476.93|17595.49|17475.49|17596.93|17476.93|17595.34|17475.34|10
1628786760000|2021-08-12 16:46:00|17595.8|17475.8|17601.58|17481.58|17601.58|17481.58|17595.78|17475.78|10
1628786770000|2021-08-12 16:46:10|17601.68|17481.68|17606.18|17486.18|17606.18|17486.18|17601.68|17481.68|10
1628786780000|2021-08-12 16:46:20|17605.98|17485.98|17607.1|17487.1|17608.21|17488.21|17605.98|17485.98|10
1628786790000|2021-08-12 16:46:30|17606.93|17486.93|17605.85|17485.85|17606.93|17486.93|17605.65|17485.65|10
1628786800000|2021-08-12 16:46:40|17606|17486|17604.1|17484.1|17606.21|17486.21|17604.04|17484.04|10
1628786810000|2021-08-12 16:46:50|17604.14|17484.14|17610.65|17490.65|17611.49|17491.49|17604.14|17484.14|10
1628786820000|2021-08-12 16:47:00|17611.03|17491.03|17612.75|17492.75|17612.75|17492.75|17610.55|17490.55|10
1628786830000|2021-08-12 16:47:10|17612.82|17492.82|17614.65|17494.65|17616.23|17496.23|17612.82|17492.82|10
1628786840000|2021-08-12 16:47:20|17614.91|17494.91|17616.93|17496.93|17617.64|17497.64|17614.91|17494.91|10
1628786850000|2021-08-12 16:47:30|17617.22|17497.22|17619.12|17499.12|17619.12|17499.12|17617.15|17497.15|10
1628786860000|2021-08-12 16:47:40|17619.48|17499.48|17622.46|17502.46|17622.46|17502.46|17619.48|17499.48|10
1628786870000|2021-08-12 16:47:50|17622.81|17502.81|17626.54|17506.54|17626.54|17506.54|17622.81|17502.81|9
1628786880000|2021-08-12 16:48:00|17626.55|17506.55|17629.51|17509.51|17629.51|17509.51|17626.26|17506.26|10
1628786890000|2021-08-12 16:48:10|17630.54|17510.54|17637.77|17517.77|17637.77|17517.77|17630.54|17510.54|9
1628786900000|2021-08-12 16:48:20|17637.09|17517.09|17640.33|17520.33|17640.67|17520.67|17637.09|17517.09|10
1628786910000|2021-08-12 16:48:30|17640.7|17520.7|17641.78|17521.78|17642.92|17522.92|17640.7|17520.7|10
1628786920000|2021-08-12 16:48:40|17641.64|17521.64|17642.72|17522.72|17643.27|17523.27|17641.64|17521.64|10
1628786930000|2021-08-12 16:48:50|17642.49|17522.49|17642.41|17522.41|17643.15|17523.15|17642.3|17522.3|10
1628786940000|2021-08-12 16:49:00|17642.39|17522.39|17641.55|17521.55|17643.41|17523.41|17641.55|17521.55|9
1628786950000|2021-08-12 16:49:10|17640.99|17520.99|17642.46|17522.46|17642.46|17522.46|17640.99|17520.99|10
1628786960000|2021-08-12 16:49:20|17642.55|17522.55|17649.77|17529.77|17649.77|17529.77|17642.55|17522.55|10
1628786970000|2021-08-12 16:49:30|17650.16|17530.16|17654.08|17534.08|17654.08|17534.08|17649.93|17529.93|10
1628786980000|2021-08-12 16:49:40|17654.88|17534.88|17659.43|17539.43|17659.43|17539.43|17654.88|17534.88|10
1628786990000|2021-08-12 16:49:50|17658.29|17538.29|17662.54|17542.54|17662.54|17542.54|17658.29|17538.29|10
1628787000000|2021-08-12 16:50:00|17662.47|17542.47|17666.31|17546.31|17666.43|17546.43|17662.47|17542.47|10
1628787010000|2021-08-12 16:50:10|17666.43|17546.43|17668.23|17548.23|17668.29|17548.29|17665.72|17545.72|10
1628787020000|2021-08-12 16:50:20|17669.44|17549.44|17668.64|17548.64|17669.44|17549.44|17667.31|17547.31|10
1628787030000|2021-08-12 16:50:30|17668.33|17548.33|17670.72|17550.72|17670.72|17550.72|17668.1|17548.1|10
1628787040000|2021-08-12 16:50:40|17671|17551|17676.6|17556.6|17677.77|17557.77|17671|17551|10
1628787050000|2021-08-12 16:50:50|17675.49|17555.49|17676.55|17556.55|17676.91|17556.91|17674.74|17554.74|10
1628787060000|2021-08-12 16:51:00|17676.32|17556.32|17677.71|17557.71|17678.02|17558.02|17676.32|17556.32|10
1628787070000|2021-08-12 16:51:10|17677.87|17557.87|17677.58|17557.58|17678|17558|17677.3|17557.3|9
1628787080000|2021-08-12 16:51:20|17677.85|17557.85|17680.3|17560.3|17680.86|17560.86|17677.85|17557.85|10
1628787090000|2021-08-12 16:51:30|17681.09|17561.09|17676.71|17556.71|17681.09|17561.09|17676.71|17556.71|10
1628787100000|2021-08-12 16:51:40|17676.39|17556.39|17667.78|17547.78|17676.39|17556.39|17667.78|17547.78|10
1628787110000|2021-08-12 16:51:50|17666.54|17546.54|17664.68|17544.68|17666.54|17546.54|17664.5|17544.5|10
1628787120000|2021-08-12 16:52:00|17664.7|17544.7|17663.83|17543.83|17666.44|17546.44|17663.83|17543.83|10
1628787130000|2021-08-12 16:52:10|17660.58|17540.58|17656.4|17536.4|17660.58|17540.58|17656.4|17536.4|10
1628787140000|2021-08-12 16:52:20|17656.03|17536.03|17652|17532|17656.03|17536.03|17652|17532|10
1628787150000|2021-08-12 16:52:30|17651.94|17531.94|17650.89|17530.89|17652.61|17532.61|17650.89|17530.89|10
1628787160000|2021-08-12 16:52:40|17650.98|17530.98|17646.19|17526.19|17650.98|17530.98|17646.19|17526.19|10
1628787170000|2021-08-12 16:52:50|17646.16|17526.16|17644.78|17524.78|17646.39|17526.39|17644.78|17524.78|10
1628787180000|2021-08-12 16:53:00|17644.99|17524.99|17644.7|17524.7|17647.27|17527.27|17644.7|17524.7|10
1628787190000|2021-08-12 16:53:10|17644.58|17524.58|17644.66|17524.66|17644.8|17524.8|17643.48|17523.48|10
1628787200000|2021-08-12 16:53:20|17644.75|17524.75|17645.76|17525.76|17645.85|17525.85|17642.97|17522.97|10
1628787210000|2021-08-12 16:53:30|17645.87|17525.87|17646.14|17526.14|17646.25|17526.25|17645.6|17525.6|10
1628787220000|2021-08-12 16:53:40|17646.19|17526.19|17643.01|17523.01|17646.89|17526.89|17643.01|17523.01|10
1628787230000|2021-08-12 16:53:50|17642.38|17522.38|17638.35|17518.35|17642.38|17522.38|17638.35|17518.35|10
1628787240000|2021-08-12 16:54:00|17638.3|17518.3|17638.38|17518.38|17638.77|17518.77|17638.22|17518.22|10
1628787250000|2021-08-12 16:54:10|17640.68|17520.68|17640.69|17520.69|17641.04|17521.04|17640.41|17520.41|10
1628787260000|2021-08-12 16:54:20|17641.1|17521.1|17641.14|17521.14|17641.69|17521.69|17640.32|17520.32|10
1628787270000|2021-08-12 16:54:30|17641.22|17521.22|17644.42|17524.42|17644.42|17524.42|17641.22|17521.22|10
1628787280000|2021-08-12 16:54:40|17646.26|17526.26|17646.63|17526.63|17646.63|17526.63|17646.25|17526.25|8
1628787290000|2021-08-12 16:54:50|17646.78|17526.78|17643.79|17523.79|17646.84|17526.84|17643.76|17523.76|10
1628787300000|2021-08-12 16:55:00|17643.55|17523.55|17645.7|17525.7|17645.7|17525.7|17643.31|17523.31|10
1628787310000|2021-08-12 16:55:10|17645.73|17525.73|17653.07|17533.07|17653.07|17533.07|17645.73|17525.73|10
1628787320000|2021-08-12 16:55:20|17653.91|17533.91|17662.09|17542.09|17662.09|17542.09|17653.91|17533.91|10
1628787330000|2021-08-12 16:55:30|17661.28|17541.28|17666.9|17546.9|17667.91|17547.91|17661.28|17541.28|10
1628787340000|2021-08-12 16:55:40|17668.01|17548.01|17664.63|17544.63|17668.01|17548.01|17664.63|17544.63|10
1628787350000|2021-08-12 16:55:50|17664.1|17544.1|17649.73|17529.73|17664.1|17544.1|17649.73|17529.73|10
1628787360000|2021-08-12 16:56:00|17647.6|17527.6|17629.76|17509.76|17647.6|17527.6|17629.76|17509.76|9
1628787370000|2021-08-12 16:56:10|17628.15|17508.15|17623.45|17503.45|17628.15|17508.15|17623.45|17503.45|10
1628787380000|2021-08-12 16:56:20|17624.44|17504.44|17620.2|17500.2|17624.73|17504.73|17618.43|17498.43|9
1628787390000|2021-08-12 16:56:30|17619.91|17499.91|17616.55|17496.55|17619.91|17499.91|17616.55|17496.55|10
1628787400000|2021-08-12 16:56:40|17616.2|17496.2|17608.25|17488.25|17616.2|17496.2|17608.25|17488.25|10
1628787410000|2021-08-12 16:56:50|17606.2|17486.2|17599.76|17479.76|17606.2|17486.2|17599.76|17479.76|10
1628787420000|2021-08-12 16:57:00|17599.45|17479.45|17592.37|17472.37|17599.45|17479.45|17592.37|17472.37|10
1628787430000|2021-08-12 16:57:10|17591.75|17471.75|17589.37|17469.37|17592.49|17472.49|17589.37|17469.37|10
1628787440000|2021-08-12 16:57:20|17587.93|17467.93|17595.34|17475.34|17595.34|17475.34|17587.93|17467.93|10
1628787450000|2021-08-12 16:57:30|17595.83|17475.83|17599.46|17479.46|17599.46|17479.46|17595.83|17475.83|10
1628787460000|2021-08-12 16:57:40|17600.62|17480.62|17604.48|17484.48|17604.86|17484.86|17600.62|17480.62|10
1628787470000|2021-08-12 16:57:50|17604.32|17484.32|17599.7|17479.7|17604.32|17484.32|17599.7|17479.7|9
1628787480000|2021-08-12 16:58:00|17598.77|17478.77|17603.46|17483.46|17603.46|17483.46|17598.42|17478.42|10
1628787490000|2021-08-12 16:58:10|17603.44|17483.44|17606.49|17486.49|17606.49|17486.49|17603.44|17483.44|10
1628787500000|2021-08-12 16:58:20|17606.79|17486.79|17604.09|17484.09|17606.79|17486.79|17604.09|17484.09|10
1628787510000|2021-08-12 16:58:30|17605.56|17485.56|17613.01|17493.01|17613.01|17493.01|17605.45|17485.45|10
1628787520000|2021-08-12 16:58:40|17613.35|17493.35|17615.61|17495.61|17616.21|17496.21|17613.35|17493.35|10
1628787530000|2021-08-12 16:58:50|17615.36|17495.36|17616.97|17496.97|17616.97|17496.97|17615.36|17495.36|10
1628787540000|2021-08-12 16:59:00|17616.77|17496.77|17623.84|17503.84|17623.84|17503.84|17616.73|17496.73|10
1628787550000|2021-08-12 16:59:10|17624.85|17504.85|17629.03|17509.03|17629.03|17509.03|17624.42|17504.42|10
1628787560000|2021-08-12 16:59:20|17629.28|17509.28|17632.06|17512.06|17632.06|17512.06|17629.28|17509.28|10
1628787570000|2021-08-12 16:59:30|17632.45|17512.45|17626.87|17506.87|17632.45|17512.45|17626.87|17506.87|10
1628787580000|2021-08-12 16:59:40|17627.5|17507.5|17626.8|17506.8|17627.5|17507.5|17626.53|17506.53|10
1628787590000|2021-08-12 16:59:50|17626.61|17506.61|17623.65|17503.65|17627.44|17507.44|17623.61|17503.61|10
1628787600000|2021-08-12 17:00:00|17623.31|17503.31|17614.59|17494.59|17623.38|17503.38|17614.33|17494.33|10
1628787610000|2021-08-12 17:00:10|17614.31|17494.31|17610.74|17490.74|17614.31|17494.31|17610.74|17490.74|10
1628787620000|2021-08-12 17:00:20|17610.06|17490.06|17605.16|17485.16|17610.06|17490.06|17605.16|17485.16|9
1628787630000|2021-08-12 17:00:30|17603.23|17483.23|17594.26|17474.26|17603.23|17483.23|17594.26|17474.26|10
1628787640000|2021-08-12 17:00:40|17593.19|17473.19|17594.98|17474.98|17594.98|17474.98|17592.35|17472.35|10
1628787650000|2021-08-12 17:00:50|17595.18|17475.18|17593.01|17473.01|17595.47|17475.47|17593.01|17473.01|9
1628787660000|2021-08-12 17:01:00|17592.13|17472.13|17591.15|17471.15|17592.13|17472.13|17590.16|17470.16|10
1628787670000|2021-08-12 17:01:10|17589.85|17469.85|17598.84|17478.84|17598.84|17478.84|17588.98|17468.98|10
1628787680000|2021-08-12 17:01:20|17599.94|17479.94|17610.77|17490.77|17610.77|17490.77|17599.72|17479.72|10
1628787690000|2021-08-12 17:01:30|17611.19|17491.19|17620.5|17500.5|17620.5|17500.5|17610.95|17490.95|10
1628787700000|2021-08-12 17:01:40|17620.94|17500.94|17631.73|17511.73|17631.73|17511.73|17620.94|17500.94|10
1628787710000|2021-08-12 17:01:50|17631.97|17511.97|17644.17|17524.17|17644.17|17524.17|17631.97|17511.97|10
1628787720000|2021-08-12 17:02:00|17645.8|17525.8|17649.21|17529.21|17649.7|17529.7|17645.8|17525.8|10
1628787730000|2021-08-12 17:02:10|17649.03|17529.03|17655.38|17535.38|17655.38|17535.38|17649.03|17529.03|8
1628787740000|2021-08-12 17:02:20|17658.25|17538.25|17664.65|17544.65|17664.65|17544.65|17658.03|17538.03|10
1628787750000|2021-08-12 17:02:30|17664.96|17544.96|17667.3|17547.3|17667.35|17547.35|17664.83|17544.83|10
1628787760000|2021-08-12 17:02:40|17666.12|17546.12|17665.25|17545.25|17667.03|17547.03|17665.25|17545.25|10
1628787770000|2021-08-12 17:02:50|17665.16|17545.16|17666.04|17546.04|17666.28|17546.28|17664.88|17544.88|9
1628787780000|2021-08-12 17:03:00|17665.02|17545.02|17666.67|17546.67|17666.67|17546.67|17663.78|17543.78|10
1628787790000|2021-08-12 17:03:10|17667.44|17547.44|17667.04|17547.04|17669.33|17549.33|17667.04|17547.04|10
1628787800000|2021-08-12 17:03:20|17667.42|17547.42|17670.49|17550.49|17670.54|17550.54|17667.42|17547.42|10
1628787810000|2021-08-12 17:03:30|17670.6|17550.6|17669.57|17549.57|17670.88|17550.88|17669.36|17549.36|10
1628787820000|2021-08-12 17:03:40|17669.46|17549.46|17671.41|17551.41|17671.41|17551.41|17669.46|17549.46|10
1628787830000|2021-08-12 17:03:50|17671.35|17551.35|17677.35|17557.35|17677.35|17557.35|17671.35|17551.35|10
1628787840000|2021-08-12 17:04:00|17679.04|17559.04|17679.93|17559.93|17679.93|17559.93|17679.04|17559.04|10
1628787850000|2021-08-12 17:04:10|17679.99|17559.99|17678.07|17558.07|17679.99|17559.99|17678.07|17558.07|10
1628787860000|2021-08-12 17:04:20|17679.44|17559.44|17679.18|17559.18|17679.76|17559.76|17678.57|17558.57|10
1628787870000|2021-08-12 17:04:30|17678.9|17558.9|17682.17|17562.17|17682.17|17562.17|17678.89|17558.89|10
1628787880000|2021-08-12 17:04:40|17681.7|17561.7|17680.22|17560.22|17681.7|17561.7|17680.22|17560.22|10
1628787890000|2021-08-12 17:04:50|17680.32|17560.32|17678|17558|17680.89|17560.89|17678|17558|10
1628787900000|2021-08-12 17:05:00|17677.53|17557.53|17670|17550|17677.53|17557.53|17670|17550|10
1628787910000|2021-08-12 17:05:10|17669.15|17549.15|17666.78|17546.78|17670.67|17550.67|17666.78|17546.78|10
1628787920000|2021-08-12 17:05:20|17668.32|17548.32|17665.86|17545.86|17668.55|17548.55|17663.51|17543.51|9
1628787930000|2021-08-12 17:05:30|17666.07|17546.07|17667.18|17547.18|17667.2|17547.2|17666.06|17546.06|10
1628787940000|2021-08-12 17:05:40|17667.08|17547.08|17667|17547|17668.56|17548.56|17666.77|17546.77|10
1628787950000|2021-08-12 17:05:50|17667.3|17547.3|17665.52|17545.52|17667.3|17547.3|17665.52|17545.52|10
1628787960000|2021-08-12 17:06:00|17665.19|17545.19|17658.53|17538.53|17665.19|17545.19|17658.53|17538.53|10
1628787970000|2021-08-12 17:06:10|17658.2|17538.2|17657.31|17537.31|17658.2|17538.2|17656.2|17536.2|10
1628787980000|2021-08-12 17:06:20|17657.74|17537.74|17661.75|17541.75|17662.33|17542.33|17657.63|17537.63|10
1628787990000|2021-08-12 17:06:30|17663.29|17543.29|17677.4|17557.4|17677.4|17557.4|17663.29|17543.29|10
1628788000000|2021-08-12 17:06:40|17678.92|17558.92|17681.05|17561.05|17682.26|17562.26|17678.92|17558.92|10
1628788010000|2021-08-12 17:06:50|17680.96|17560.96|17683.8|17563.8|17683.8|17563.8|17680.83|17560.83|10
1628788020000|2021-08-12 17:07:00|17684.29|17564.29|17689.02|17569.02|17689.02|17569.02|17684.29|17564.29|10
1628788030000|2021-08-12 17:07:10|17687.94|17567.94|17690.01|17570.01|17690.62|17570.62|17687.94|17567.94|10
1628788040000|2021-08-12 17:07:20|17689.93|17569.93|17693.62|17573.62|17693.62|17573.62|17689.93|17569.93|9
1628788050000|2021-08-12 17:07:30|17693.81|17573.81|17694.4|17574.4|17694.4|17574.4|17693.17|17573.17|10
1628788060000|2021-08-12 17:07:40|17694.59|17574.59|17696.99|17576.99|17696.99|17576.99|17694.59|17574.59|10
1628788070000|2021-08-12 17:07:50|17697.09|17577.09|17695.94|17575.94|17697.81|17577.81|17695.76|17575.76|10
1628788080000|2021-08-12 17:08:00|17698.01|17578.01|17700.6|17580.6|17700.6|17580.6|17698.01|17578.01|10
1628788090000|2021-08-12 17:08:10|17700.74|17580.74|17701.33|17581.33|17701.4|17581.4|17699.27|17579.27|10
1628788100000|2021-08-12 17:08:20|17701.5|17581.5|17700.26|17580.26|17701.81|17581.81|17700.26|17580.26|10
1628788110000|2021-08-12 17:08:30|17699.88|17579.88|17702.9|17582.9|17702.93|17582.93|17699.54|17579.54|10
1628788120000|2021-08-12 17:08:40|17702.41|17582.41|17705.24|17585.24|17705.24|17585.24|17702.41|17582.41|10
1628788130000|2021-08-12 17:08:50|17705.07|17585.07|17706.72|17586.72|17706.72|17586.72|17704.49|17584.49|10
1628788140000|2021-08-12 17:09:00|17706.7|17586.7|17707.01|17587.01|17708.26|17588.26|17706.5|17586.5|10
1628788150000|2021-08-12 17:09:10|17706.56|17586.56|17705.93|17585.93|17706.98|17586.98|17705.09|17585.09|10
1628788160000|2021-08-12 17:09:20|17706.47|17586.47|17704|17584|17706.47|17586.47|17704|17584|9
1628788170000|2021-08-12 17:09:30|17703.89|17583.89|17703.64|17583.64|17704.57|17584.57|17701.8|17581.8|10
1628788180000|2021-08-12 17:09:40|17703.58|17583.58|17704.5|17584.5|17704.58|17584.58|17703.41|17583.41|10
1628788190000|2021-08-12 17:09:50|17704.53|17584.53|17704.99|17584.99|17706.68|17586.68|17704.53|17584.53|10
1628788200000|2021-08-12 17:10:00|17705.35|17585.35|17703.37|17583.37|17705.35|17585.35|17703.37|17583.37|10
1628788210000|2021-08-12 17:10:10|17703.84|17583.84|17708.89|17588.89|17708.89|17588.89|17703.35|17583.35|10
1628788220000|2021-08-12 17:10:20|17709.01|17589.01|17714.87|17594.87|17714.87|17594.87|17709.01|17589.01|9
1628788230000|2021-08-12 17:10:30|17715.35|17595.35|17718.37|17598.37|17718.37|17598.37|17715.35|17595.35|10
1628788240000|2021-08-12 17:10:40|17718.06|17598.06|17718.82|17598.82|17719.02|17599.02|17718.06|17598.06|10
1628788250000|2021-08-12 17:10:50|17718.96|17598.96|17718.31|17598.31|17719.74|17599.74|17718.31|17598.31|9
1628788260000|2021-08-12 17:11:00|17718.59|17598.59|17722.07|17602.07|17722.07|17602.07|17717.66|17597.66|10
1628788270000|2021-08-12 17:11:10|17722.21|17602.21|17723.7|17603.7|17723.7|17603.7|17722.21|17602.21|10
1628788280000|2021-08-12 17:11:20|17724.32|17604.32|17726.98|17606.98|17726.98|17606.98|17724.32|17604.32|10
1628788290000|2021-08-12 17:11:30|17726.62|17606.62|17728.45|17608.45|17728.45|17608.45|17725.74|17605.74|10
1628788300000|2021-08-12 17:11:40|17729.4|17609.4|17732.21|17612.21|17732.21|17612.21|17729.4|17609.4|9
1628788310000|2021-08-12 17:11:50|17732.41|17612.41|17736.29|17616.29|17737.12|17617.12|17732.17|17612.17|10
1628788320000|2021-08-12 17:12:00|17737.25|17617.25|17736.21|17616.21|17737.25|17617.25|17735.45|17615.45|10
1628788330000|2021-08-12 17:12:10|17736.2|17616.2|17734.21|17614.21|17736.2|17616.2|17733.32|17613.32|10
1628788340000|2021-08-12 17:12:20|17734.06|17614.06|17733.52|17613.52|17734.38|17614.38|17732.47|17612.47|10
1628788350000|2021-08-12 17:12:30|17733.2|17613.2|17736.22|17616.22|17736.22|17616.22|17733.2|17613.2|10
1628788360000|2021-08-12 17:12:40|17736.51|17616.51|17740.31|17620.31|17740.31|17620.31|17736.12|17616.12|10
1628788370000|2021-08-12 17:12:50|17739.87|17619.87|17743.34|17623.34|17743.34|17623.34|17739.87|17619.87|10
1628788380000|2021-08-12 17:13:00|17743.76|17623.76|17743.62|17623.62|17743.76|17623.76|17743.01|17623.01|10
1628788390000|2021-08-12 17:13:10|17743.72|17623.72|17743.62|17623.62|17745.24|17625.24|17743.18|17623.18|10
1628788400000|2021-08-12 17:13:20|17745.03|17625.03|17744.95|17624.95|17745.13|17625.13|17743.24|17623.24|10
1628788410000|2021-08-12 17:13:30|17744.49|17624.49|17746.4|17626.4|17746.4|17626.4|17744.46|17624.46|10
1628788420000|2021-08-12 17:13:40|17746.8|17626.8|17748.68|17628.68|17748.68|17628.68|17746.8|17626.8|10
1628788430000|2021-08-12 17:13:50|17748.56|17628.56|17745.28|17625.28|17748.56|17628.56|17745.28|17625.28|10
1628788440000|2021-08-12 17:14:00|17744.95|17624.95|17743.11|17623.11|17745.1|17625.1|17741.65|17621.65|9
1628788450000|2021-08-12 17:14:10|17742.01|17622.01|17742.25|17622.25|17742.74|17622.74|17741.16|17621.16|10
1628788460000|2021-08-12 17:14:20|17740.61|17620.61|17740.32|17620.32|17741.5|17621.5|17740.32|17620.32|10
1628788470000|2021-08-12 17:14:30|17740.39|17620.39|17741.76|17621.76|17742.77|17622.77|17740.39|17620.39|10
1628788480000|2021-08-12 17:14:40|17742.27|17622.27|17741.34|17621.34|17742.55|17622.55|17741.09|17621.09|10
1628788490000|2021-08-12 17:14:50|17741.11|17621.11|17737.59|17617.59|17741.71|17621.71|17737.59|17617.59|10
1628788500000|2021-08-12 17:15:00|17737.91|17617.91|17734.62|17614.62|17737.91|17617.91|17734.57|17614.57|9
1628788510000|2021-08-12 17:15:10|17734.4|17614.4|17730.68|17610.68|17734.4|17614.4|17730.33|17610.33|10
1628788520000|2021-08-12 17:15:20|17731.74|17611.74|17737.84|17617.84|17737.92|17617.92|17731.74|17611.74|10
1628788530000|2021-08-12 17:15:30|17737.52|17617.52|17756.1|17636.1|17756.1|17636.1|17737.52|17617.52|10
1628788540000|2021-08-12 17:15:40|17757.42|17637.42|17766.26|17646.26|17766.26|17646.26|17757.21|17637.21|10
1628788550000|2021-08-12 17:15:50|17767.73|17647.73|17772.75|17652.75|17772.75|17652.75|17766.78|17646.78|10
1628788560000|2021-08-12 17:16:00|17773.06|17653.06|17772|17652|17774.03|17654.03|17770.3|17650.3|10
1628788570000|2021-08-12 17:16:10|17770.15|17650.15|17750.92|17630.92|17770.59|17650.59|17750.92|17630.92|10
1628788580000|2021-08-12 17:16:20|17750.38|17630.38|17745.73|17625.73|17750.38|17630.38|17741.89|17621.89|10
1628788590000|2021-08-12 17:16:30|17745.67|17625.67|17748.37|17628.37|17749.08|17629.08|17745.67|17625.67|10
1628788600000|2021-08-12 17:16:40|17748.89|17628.89|17745.94|17625.94|17748.89|17628.89|17744.82|17624.82|10
1628788610000|2021-08-12 17:16:50|17745.31|17625.31|17740.62|17620.62|17745.31|17625.31|17740.62|17620.62|10
1628788620000|2021-08-12 17:17:00|17740.94|17620.94|17740.07|17620.07|17742.36|17622.36|17740.07|17620.07|10
1628788630000|2021-08-12 17:17:10|17740.13|17620.13|17734.29|17614.29|17740.13|17620.13|17734.29|17614.29|10
1628788640000|2021-08-12 17:17:20|17734.14|17614.14|17735.36|17615.36|17735.36|17615.36|17733.2|17613.2|10
1628788650000|2021-08-12 17:17:30|17735.1|17615.1|17736.6|17616.6|17738.51|17618.51|17735.1|17615.1|9
1628788660000|2021-08-12 17:17:40|17737.17|17617.17|17736.25|17616.25|17737.33|17617.33|17735.84|17615.84|10
1628788670000|2021-08-12 17:17:50|17735.98|17615.98|17735.97|17615.97|17735.98|17615.98|17735.09|17615.09|10
1628788680000|2021-08-12 17:18:00|17736.11|17616.11|17736.5|17616.5|17736.92|17616.92|17736.11|17616.11|10
1628788690000|2021-08-12 17:18:10|17736.19|17616.19|17734.15|17614.15|17736.19|17616.19|17734.15|17614.15|10
1628788700000|2021-08-12 17:18:20|17733.6|17613.6|17730.81|17610.81|17733.8|17613.8|17730.63|17610.63|10
1628788710000|2021-08-12 17:18:30|17731.2|17611.2|17732.08|17612.08|17732.08|17612.08|17730.78|17610.78|10
1628788720000|2021-08-12 17:18:40|17731.95|17611.95|17733.77|17613.77|17733.77|17613.77|17731.92|17611.92|8
1628788730000|2021-08-12 17:18:50|17734.11|17614.11|17728.77|17608.77|17734.11|17614.11|17727.45|17607.45|10
1628788740000|2021-08-12 17:19:00|17729.45|17609.45|17729.56|17609.56|17730.12|17610.12|17727.36|17607.36|10
1628788750000|2021-08-12 17:19:10|17729.71|17609.71|17730.23|17610.23|17731.46|17611.46|17729.71|17609.71|10
1628788760000|2021-08-12 17:19:20|17730.12|17610.12|17729.42|17609.42|17730.68|17610.68|17729.07|17609.07|9
1628788770000|2021-08-12 17:19:30|17728.95|17608.95|17722.72|17602.72|17728.95|17608.95|17722.21|17602.21|10
1628788780000|2021-08-12 17:19:40|17722.48|17602.48|17722.98|17602.98|17722.98|17602.98|17721.08|17601.08|10
1628788790000|2021-08-12 17:19:50|17724.32|17604.32|17728.1|17608.1|17728.14|17608.14|17724.32|17604.32|10
1628788800000|2021-08-12 17:20:00|17728.05|17608.05|17726.16|17606.16|17728.05|17608.05|17726.16|17606.16|9
1628788810000|2021-08-12 17:20:10|17725.73|17605.73|17725.38|17605.38|17725.73|17605.73|17724.11|17604.11|10
1628788820000|2021-08-12 17:20:20|17725.21|17605.21|17725.73|17605.73|17726.04|17606.04|17724.77|17604.77|10
1628788830000|2021-08-12 17:20:30|17724.49|17604.49|17725.15|17605.15|17725.15|17605.15|17723.97|17603.97|9
1628788840000|2021-08-12 17:20:40|17723.74|17603.74|17724.8|17604.8|17724.91|17604.91|17723.34|17603.34|9
1628788850000|2021-08-12 17:20:50|17724.88|17604.88|17723.16|17603.16|17724.88|17604.88|17722.55|17602.55|8
1628788860000|2021-08-12 17:21:00|17724.26|17604.26|17725.89|17605.89|17725.89|17605.89|17723.34|17603.34|10
1628788870000|2021-08-12 17:21:10|17726.83|17606.83|17726.92|17606.92|17728.89|17608.89|17726.83|17606.83|10
1628788880000|2021-08-12 17:21:20|17728.33|17608.33|17731.65|17611.65|17731.65|17611.65|17728.21|17608.21|10
1628788890000|2021-08-12 17:21:30|17732.17|17612.17|17742.68|17622.68|17742.68|17622.68|17732.17|17612.17|10
1628788900000|2021-08-12 17:21:40|17742.69|17622.69|17744.53|17624.53|17744.53|17624.53|17742.69|17622.69|10
1628788910000|2021-08-12 17:21:50|17744.14|17624.14|17745.47|17625.47|17745.47|17625.47|17743.46|17623.46|9
1628788920000|2021-08-12 17:22:00|17745.31|17625.31|17747.07|17627.07|17747.37|17627.37|17745.31|17625.31|10
1628788930000|2021-08-12 17:22:10|17747.06|17627.06|17750.07|17630.07|17750.2|17630.2|17747.06|17627.06|9
1628788940000|2021-08-12 17:22:20|17751.47|17631.47|17755.76|17635.76|17755.76|17635.76|17751.47|17631.47|10
1628788950000|2021-08-12 17:22:30|17756.16|17636.16|17757.62|17637.62|17758.29|17638.29|17756.16|17636.16|10
1628788960000|2021-08-12 17:22:40|17759.19|17639.19|17756.37|17636.37|17759.25|17639.25|17756.37|17636.37|10
1628788970000|2021-08-12 17:22:50|17757.46|17637.46|17756.25|17636.25|17757.46|17637.46|17756.07|17636.07|10
1628788980000|2021-08-12 17:23:00|17756.59|17636.59|17760.6|17640.6|17760.6|17640.6|17756.01|17636.01|10
1628788990000|2021-08-12 17:23:10|17760.63|17640.63|17761.8|17641.8|17762.87|17642.87|17760.52|17640.52|10
1628789000000|2021-08-12 17:23:20|17761.59|17641.59|17765.56|17645.56|17765.56|17645.56|17761.33|17641.33|10
1628789010000|2021-08-12 17:23:30|17768.58|17648.58|17768.57|17648.57|17769.05|17649.05|17767.16|17647.16|9
1628789020000|2021-08-12 17:23:40|17768.69|17648.69|17772.05|17652.05|17772.05|17652.05|17768.23|17648.23|10
1628789030000|2021-08-12 17:23:50|17771.08|17651.08|17774.31|17654.31|17774.31|17654.31|17771.08|17651.08|10
1628789040000|2021-08-12 17:24:00|17774.63|17654.63|17775.65|17655.65|17777.31|17657.31|17774.63|17654.63|10
1628789050000|2021-08-12 17:24:10|17775.62|17655.62|17774.87|17654.87|17776.35|17656.35|17774.81|17654.81|9
1628789060000|2021-08-12 17:24:20|17775.28|17655.28|17777.13|17657.13|17777.16|17657.16|17775.17|17655.17|9
1628789070000|2021-08-12 17:24:30|17777.28|17657.28|17777.16|17657.16|17777.28|17657.28|17776.38|17656.38|10
1628789080000|2021-08-12 17:24:40|17777.08|17657.08|17780.19|17660.19|17780.19|17660.19|17776.66|17656.66|10
1628789090000|2021-08-12 17:24:50|17780.56|17660.56|17782.64|17662.64|17782.64|17662.64|17779.94|17659.94|10
1628789100000|2021-08-12 17:25:00|17783.39|17663.39|17781.91|17661.91|17784.5|17664.5|17781.91|17661.91|10
1628789110000|2021-08-12 17:25:10|17781.51|17661.51|17773.12|17653.12|17781.51|17661.51|17772.66|17652.66|10
1628789120000|2021-08-12 17:25:20|17771.22|17651.22|17774.13|17654.13|17774.42|17654.42|17771.22|17651.22|10
1628789130000|2021-08-12 17:25:30|17773.4|17653.4|17773.8|17653.8|17773.8|17653.8|17771.55|17651.55|10
1628789140000|2021-08-12 17:25:40|17773.81|17653.81|17770.55|17650.55|17774.1|17654.1|17770.55|17650.55|10
1628789150000|2021-08-12 17:25:50|17770.88|17650.88|17771.93|17651.93|17772.61|17652.61|17770.81|17650.81|10
1628789160000|2021-08-12 17:26:00|17772.63|17652.63|17769.52|17649.52|17772.97|17652.97|17769.52|17649.52|10
1628789170000|2021-08-12 17:26:10|17769.36|17649.36|17770.71|17650.71|17771.42|17651.42|17769.35|17649.35|10
1628789180000|2021-08-12 17:26:20|17771.42|17651.42|17770.91|17650.91|17771.42|17651.42|17770.44|17650.44|10
1628789190000|2021-08-12 17:26:30|17770.87|17650.87|17770.7|17650.7|17771.25|17651.25|17770.62|17650.62|9
1628789200000|2021-08-12 17:26:40|17772.4|17652.4|17770.91|17650.91|17772.59|17652.59|17770.85|17650.85|10
1628789210000|2021-08-12 17:26:50|17771.21|17651.21|17772.88|17652.88|17773.3|17653.3|17771.21|17651.21|10
1628789220000|2021-08-12 17:27:00|17772.84|17652.84|17774.84|17654.84|17774.84|17654.84|17772.74|17652.74|10
1628789230000|2021-08-12 17:27:10|17776.09|17656.09|17781.32|17661.32|17781.39|17661.39|17776.09|17656.09|10
1628789240000|2021-08-12 17:27:20|17781|17661|17782.19|17662.19|17782.19|17662.19|17780.37|17660.37|10
1628789250000|2021-08-12 17:27:30|17782.12|17662.12|17782.44|17662.44|17782.99|17662.99|17781.42|17661.42|10
1628789260000|2021-08-12 17:27:40|17783.07|17663.07|17780.71|17660.71|17783.49|17663.49|17780.71|17660.71|10
1628789270000|2021-08-12 17:27:50|17781.87|17661.87|17781.43|17661.43|17781.87|17661.87|17781.19|17661.19|10
1628789280000|2021-08-12 17:28:00|17782.1|17662.1|17782.18|17662.18|17782.18|17662.18|17781.36|17661.36|9
1628789290000|2021-08-12 17:28:10|17782.08|17662.08|17784.11|17664.11|17784.3|17664.3|17782.08|17662.08|10
1628789300000|2021-08-12 17:28:20|17784.37|17664.37|17784.04|17664.04|17784.8|17664.8|17783.35|17663.35|10
1628789310000|2021-08-12 17:28:30|17784.12|17664.12|17781.74|17661.74|17785.32|17665.32|17781.74|17661.74|10
1628789320000|2021-08-12 17:28:40|17782.06|17662.06|17785.37|17665.37|17786.18|17666.18|17781.83|17661.83|10
1628789330000|2021-08-12 17:28:50|17785.44|17665.44|17787.08|17667.08|17787.31|17667.31|17785.44|17665.44|9
1628789340000|2021-08-12 17:29:00|17787.84|17667.84|17787.3|17667.3|17787.84|17667.84|17786.67|17666.67|9
1628789350000|2021-08-12 17:29:10|17787.13|17667.13|17786.71|17666.71|17788.69|17668.69|17786.71|17666.71|10
1628789360000|2021-08-12 17:29:20|17786.64|17666.64|17785.55|17665.55|17787.27|17667.27|17785.55|17665.55|10
1628789370000|2021-08-12 17:29:30|17786.14|17666.14|17787.48|17667.48|17787.56|17667.56|17786.14|17666.14|10
1628789380000|2021-08-12 17:29:40|17787.57|17667.57|17788.92|17668.92|17789.11|17669.11|17787.57|17667.57|10
1628789390000|2021-08-12 17:29:50|17787.34|17667.34|17788.93|17668.93|17788.93|17668.93|17787.34|17667.34|9
1628789400000|2021-08-12 17:30:00|17789.48|17669.48|17789.84|17669.84|17790.59|17670.59|17789.48|17669.48|10
1628789410000|2021-08-12 17:30:10|17789.83|17669.83|17793.15|17673.15|17793.15|17673.15|17789.83|17669.83|10
1628789420000|2021-08-12 17:30:20|17793.2|17673.2|17793.4|17673.4|17794.29|17674.29|17793.17|17673.17|10
1628789430000|2021-08-12 17:30:30|17793.61|17673.61|17794.43|17674.43|17794.46|17674.46|17793.61|17673.61|8
1628789440000|2021-08-12 17:30:40|17794.59|17674.59|17792.77|17672.77|17794.93|17674.93|17792.77|17672.77|10
1628789450000|2021-08-12 17:30:50|17793.01|17673.01|17793.47|17673.47|17793.71|17673.71|17793.01|17673.01|9
1628789460000|2021-08-12 17:31:00|17793.73|17673.73|17791.24|17671.24|17793.73|17673.73|17791.24|17671.24|9
1628789470000|2021-08-12 17:31:10|17791.09|17671.09|17791.27|17671.27|17791.27|17671.27|17790.53|17670.53|9
1628789480000|2021-08-12 17:31:20|17791.44|17671.44|17791.65|17671.65|17792.86|17672.86|17791.44|17671.44|10
1628789490000|2021-08-12 17:31:30|17791.8|17671.8|17794.12|17674.12|17794.12|17674.12|17791.8|17671.8|10
1628789500000|2021-08-12 17:31:40|17794.19|17674.19|17796.01|17676.01|17796.01|17676.01|17794.14|17674.14|9
1628789510000|2021-08-12 17:31:50|17795.88|17675.88|17798.36|17678.36|17798.36|17678.36|17795.88|17675.88|10
1628789520000|2021-08-12 17:32:00|17798.85|17678.85|17801.07|17681.07|17801.07|17681.07|17798.85|17678.85|10
1628789530000|2021-08-12 17:32:10|17802.27|17682.27|17806.46|17686.46|17806.46|17686.46|17802.27|17682.27|9
1628789540000|2021-08-12 17:32:20|17807.58|17687.58|17813.42|17693.42|17813.42|17693.42|17807.58|17687.58|10
1628789550000|2021-08-12 17:32:30|17813.35|17693.35|17821.84|17701.84|17821.84|17701.84|17813.35|17693.35|10
1628789560000|2021-08-12 17:32:40|17821.57|17701.57|17824.09|17704.09|17824.09|17704.09|17821.57|17701.57|10
1628789570000|2021-08-12 17:32:50|17824.14|17704.14|17828.76|17708.76|17828.85|17708.85|17824.14|17704.14|10
1628789580000|2021-08-12 17:33:00|17829.01|17709.01|17831.89|17711.89|17831.89|17711.89|17828.6|17708.6|10
1628789590000|2021-08-12 17:33:10|17832.91|17712.91|17837.3|17717.3|17837.53|17717.53|17832.91|17712.91|10
1628789600000|2021-08-12 17:33:20|17838.23|17718.23|17839.58|17719.58|17841.3|17721.3|17838.2|17718.2|10
1628789610000|2021-08-12 17:33:30|17839.76|17719.76|17841.94|17721.94|17842.08|17722.08|17839.72|17719.72|9
1628789620000|2021-08-12 17:33:40|17842.43|17722.43|17845.24|17725.24|17846.07|17726.07|17842.43|17722.43|10
1628789630000|2021-08-12 17:33:50|17844.8|17724.8|17843.79|17723.79|17845.11|17725.11|17843.04|17723.04|10
1628789640000|2021-08-12 17:34:00|17843.83|17723.83|17849.57|17729.57|17849.95|17729.95|17843.83|17723.83|10
1628789650000|2021-08-12 17:34:10|17849.24|17729.24|17849.56|17729.56|17849.79|17729.79|17848.25|17728.25|10
1628789660000|2021-08-12 17:34:20|17849.28|17729.28|17849.28|17729.28|17850.94|17730.94|17849.28|17729.28|10
1628789670000|2021-08-12 17:34:30|17849.16|17729.16|17852|17732|17852|17732|17847.77|17727.77|10
1628789680000|2021-08-12 17:34:40|17852.73|17732.73|17857.73|17737.73|17857.73|17737.73|17852.73|17732.73|10
1628789690000|2021-08-12 17:34:50|17857.05|17737.05|17856.36|17736.36|17858.27|17738.27|17856.36|17736.36|10
1628789700000|2021-08-12 17:35:00|17856.08|17736.08|17854.17|17734.17|17856.36|17736.36|17854.17|17734.17|10
1628789710000|2021-08-12 17:35:10|17854.15|17734.15|17850.83|17730.83|17855.37|17735.37|17850.83|17730.83|10
1628789720000|2021-08-12 17:35:20|17850.15|17730.15|17846.39|17726.39|17850.15|17730.15|17846.39|17726.39|10
1628789730000|2021-08-12 17:35:30|17845.28|17725.28|17845.01|17725.01|17847.1|17727.1|17844.57|17724.57|10
1628789740000|2021-08-12 17:35:40|17844.88|17724.88|17845.4|17725.4|17847.09|17727.09|17844.88|17724.88|10
1628789750000|2021-08-12 17:35:50|17845.37|17725.37|17840.72|17720.72|17845.64|17725.64|17840.72|17720.72|10
1628789760000|2021-08-12 17:36:00|17837.46|17717.46|17833.46|17713.46|17837.46|17717.46|17833.3|17713.3|10
1628789770000|2021-08-12 17:36:10|17833.98|17713.98|17837.53|17717.53|17837.53|17717.53|17833.98|17713.98|10
1628789780000|2021-08-12 17:36:20|17837.64|17717.64|17835.54|17715.54|17839.26|17719.26|17835.54|17715.54|10
1628789790000|2021-08-12 17:36:30|17835.52|17715.52|17832.12|17712.12|17835.52|17715.52|17832.12|17712.12|9
1628789800000|2021-08-12 17:36:40|17832.51|17712.51|17831.78|17711.78|17832.51|17712.51|17831.26|17711.26|10
1628789810000|2021-08-12 17:36:50|17831.76|17711.76|17828.43|17708.43|17831.76|17711.76|17828.4|17708.4|10
1628789820000|2021-08-12 17:37:00|17828.2|17708.2|17830.02|17710.02|17830.02|17710.02|17828.2|17708.2|10
1628789830000|2021-08-12 17:37:10|17828.11|17708.11|17827.05|17707.05|17828.48|17708.48|17827.05|17707.05|9
1628789840000|2021-08-12 17:37:20|17826.85|17706.85|17826.01|17706.01|17826.96|17706.96|17824.36|17704.36|10
1628789850000|2021-08-12 17:37:30|17826.93|17706.93|17825.96|17705.96|17827.44|17707.44|17825.46|17705.46|10
1628789860000|2021-08-12 17:37:40|17825.39|17705.39|17826.23|17706.23|17826.61|17706.61|17825.26|17705.26|10
1628789870000|2021-08-12 17:37:50|17824.99|17704.99|17826.46|17706.46|17826.46|17706.46|17824.63|17704.63|9
1628789880000|2021-08-12 17:38:00|17826.57|17706.57|17826.98|17706.98|17827.08|17707.08|17826.57|17706.57|8
1628789890000|2021-08-12 17:38:10|17826.92|17706.92|17834.44|17714.44|17834.44|17714.44|17826.92|17706.92|10
1628789900000|2021-08-12 17:38:20|17835.59|17715.59|17842.33|17722.33|17842.38|17722.38|17835.59|17715.59|10
1628789910000|2021-08-12 17:38:30|17843.68|17723.68|17845.94|17725.94|17845.94|17725.94|17842.62|17722.62|10
1628789920000|2021-08-12 17:38:40|17846.17|17726.17|17849.9|17729.9|17849.9|17729.9|17846.13|17726.13|9
1628789930000|2021-08-12 17:38:50|17851.19|17731.19|17853.75|17733.75|17854.48|17734.48|17851.19|17731.19|10
1628789940000|2021-08-12 17:39:00|17852.65|17732.65|17853.16|17733.16|17853.26|17733.26|17852.49|17732.49|10
1628789950000|2021-08-12 17:39:10|17853.56|17733.56|17852.5|17732.5|17854.18|17734.18|17852.45|17732.45|10
1628789960000|2021-08-12 17:39:20|17852.78|17732.78|17852.79|17732.79|17853.91|17733.91|17852.74|17732.74|10
1628789970000|2021-08-12 17:39:30|17852.61|17732.61|17856.48|17736.48|17856.48|17736.48|17852.4|17732.4|10
1628789980000|2021-08-12 17:39:40|17858.14|17738.14|17859.88|17739.88|17859.88|17739.88|17858.14|17738.14|8
1628789990000|2021-08-12 17:39:50|17859.97|17739.97|17860.18|17740.18|17860.29|17740.29|17859.46|17739.46|10
1628790000000|2021-08-12 17:40:00|17860.5|17740.5|17865|17745|17865|17745|17860.5|17740.5|10
1628790010000|2021-08-12 17:40:10|17867.07|17747.07|17867.68|17747.68|17868.18|17748.18|17866.01|17746.01|10
1628790020000|2021-08-12 17:40:20|17867.79|17747.79|17868.12|17748.12|17870.77|17750.77|17867.71|17747.71|10
1628790030000|2021-08-12 17:40:30|17870.38|17750.38|17870.55|17750.55|17870.98|17750.98|17870.15|17750.15|10
1628790040000|2021-08-12 17:40:40|17870.66|17750.66|17870.19|17750.19|17870.66|17750.66|17869.36|17749.36|10
1628790050000|2021-08-12 17:40:50|17870.13|17750.13|17870.29|17750.29|17871.31|17751.31|17869.2|17749.2|9
1628790060000|2021-08-12 17:41:00|17869.56|17749.56|17864.35|17744.35|17869.56|17749.56|17864.35|17744.35|10
1628790070000|2021-08-12 17:41:10|17862.72|17742.72|17861.62|17741.62|17862.72|17742.72|17861.62|17741.62|10
1628790080000|2021-08-12 17:41:20|17861.48|17741.48|17859.04|17739.04|17861.48|17741.48|17859.04|17739.04|10
1628790090000|2021-08-12 17:41:30|17858.4|17738.4|17859.05|17739.05|17859.29|17739.29|17857.85|17737.85|10
1628790100000|2021-08-12 17:41:40|17856.88|17736.88|17855.12|17735.12|17856.88|17736.88|17855.11|17735.11|10
1628790110000|2021-08-12 17:41:50|17855.41|17735.41|17854.22|17734.22|17855.49|17735.49|17853.85|17733.85|9
1628790120000|2021-08-12 17:42:00|17854.71|17734.71|17853.5|17733.5|17855.31|17735.31|17853.24|17733.24|10
1628790130000|2021-08-12 17:42:10|17853.69|17733.69|17850.75|17730.75|17853.69|17733.69|17850.09|17730.09|10
1628790140000|2021-08-12 17:42:20|17850.81|17730.81|17853.03|17733.03|17853.03|17733.03|17850.28|17730.28|10
1628790150000|2021-08-12 17:42:30|17852.96|17732.96|17852.96|17732.96|17854.44|17734.44|17852.96|17732.96|10
1628790160000|2021-08-12 17:42:40|17851.56|17731.56|17851.33|17731.33|17851.88|17731.88|17850.94|17730.94|10
1628790170000|2021-08-12 17:42:50|17851.24|17731.24|17847.22|17727.22|17851.29|17731.29|17847.2|17727.2|10
1628790180000|2021-08-12 17:43:00|17847.25|17727.25|17846.46|17726.46|17847.72|17727.72|17846.46|17726.46|8
1628790190000|2021-08-12 17:43:10|17846.28|17726.28|17844.9|17724.9|17846.35|17726.35|17844.9|17724.9|10
1628790200000|2021-08-12 17:43:20|17843.78|17723.78|17844.6|17724.6|17845.12|17725.12|17843.23|17723.23|10
1628790210000|2021-08-12 17:43:30|17844.34|17724.34|17839.99|17719.99|17844.34|17724.34|17839.99|17719.99|8
1628790220000|2021-08-12 17:43:40|17839.86|17719.86|17839.4|17719.4|17840.16|17720.16|17839.02|17719.02|10
1628790230000|2021-08-12 17:43:50|17839.41|17719.41|17837.98|17717.98|17839.41|17719.41|17837.98|17717.98|8
1628790240000|2021-08-12 17:44:00|17838.03|17718.03|17839.55|17719.55|17839.55|17719.55|17838.03|17718.03|9
1628790250000|2021-08-12 17:44:10|17839.47|17719.47|17839.39|17719.39|17839.49|17719.49|17837.2|17717.2|9
1628790260000|2021-08-12 17:44:20|17839.61|17719.61|17842.54|17722.54|17843.99|17723.99|17839.61|17719.61|10
1628790270000|2021-08-12 17:44:30|17843|17723|17843.94|17723.94|17844.99|17724.99|17842.85|17722.85|10
1628790280000|2021-08-12 17:44:40|17844.22|17724.22|17843.2|17723.2|17844.42|17724.42|17843.2|17723.2|9
1628790290000|2021-08-12 17:44:50|17843.35|17723.35|17844.46|17724.46|17844.46|17724.46|17843.35|17723.35|10
1628790300000|2021-08-12 17:45:00|17844.64|17724.64|17843.2|17723.2|17844.81|17724.81|17843.2|17723.2|10
1628790310000|2021-08-12 17:45:10|17843.04|17723.04|17841.58|17721.58|17843.04|17723.04|17841.53|17721.53|10
1628790320000|2021-08-12 17:45:20|17840.23|17720.23|17838.66|17718.66|17840.43|17720.43|17838.66|17718.66|10
1628790330000|2021-08-12 17:45:30|17838.21|17718.21|17834.59|17714.59|17838.21|17718.21|17834.36|17714.36|10
1628790340000|2021-08-12 17:45:40|17834.76|17714.76|17829.49|17709.49|17834.76|17714.76|17829.49|17709.49|10
1628790350000|2021-08-12 17:45:50|17828.35|17708.35|17824.43|17704.43|17828.35|17708.35|17823.98|17703.98|10
1628790360000|2021-08-12 17:46:00|17824.24|17704.24|17822.96|17702.96|17824.47|17704.47|17822.96|17702.96|10
1628790370000|2021-08-12 17:46:10|17821.47|17701.47|17817.54|17697.54|17821.47|17701.47|17817.54|17697.54|10
1628790380000|2021-08-12 17:46:20|17817.55|17697.55|17816.61|17696.61|17817.91|17697.91|17815.61|17695.61|10
1628790390000|2021-08-12 17:46:30|17816.54|17696.54|17817.99|17697.99|17817.99|17697.99|17816.54|17696.54|9
1628790400000|2021-08-12 17:46:40|17817.74|17697.74|17822.16|17702.16|17822.16|17702.16|17817.74|17697.74|10
1628790410000|2021-08-12 17:46:50|17822.51|17702.51|17820.43|17700.43|17822.82|17702.82|17820.43|17700.43|9
1628790420000|2021-08-12 17:47:00|17819.53|17699.53|17815.32|17695.32|17819.53|17699.53|17815.32|17695.32|10
1628790430000|2021-08-12 17:47:10|17814.71|17694.71|17813.85|17693.85|17814.76|17694.76|17813.31|17693.31|10
1628790440000|2021-08-12 17:47:20|17813.88|17693.88|17815.74|17695.74|17815.74|17695.74|17813.45|17693.45|9
1628790450000|2021-08-12 17:47:30|17816.2|17696.2|17816.48|17696.48|17817.04|17697.04|17815.22|17695.22|8
1628790460000|2021-08-12 17:47:40|17816.49|17696.49|17817.87|17697.87|17818.12|17698.12|17816.49|17696.49|8
1628790470000|2021-08-12 17:47:50|17816.59|17696.59|17816.28|17696.28|17817.33|17697.33|17816.15|17696.15|9
1628790480000|2021-08-12 17:48:00|17815.93|17695.93|17815.01|17695.01|17816.04|17696.04|17814.74|17694.74|10
1628790490000|2021-08-12 17:48:10|17814.6|17694.6|17813.78|17693.78|17814.6|17694.6|17813.78|17693.78|10
1628790500000|2021-08-12 17:48:20|17813.59|17693.59|17812.4|17692.4|17813.59|17693.59|17811.28|17691.28|10
1628790510000|2021-08-12 17:48:30|17812.32|17692.32|17815.33|17695.33|17815.33|17695.33|17812.32|17692.32|9
1628790520000|2021-08-12 17:48:40|17815.21|17695.21|17815.21|17695.21|17815.59|17695.59|17814.14|17694.14|10
1628790530000|2021-08-12 17:48:50|17815.22|17695.22|17813.21|17693.21|17815.22|17695.22|17813.21|17693.21|10
1628790540000|2021-08-12 17:49:00|17813.28|17693.28|17811.35|17691.35|17813.84|17693.84|17811.35|17691.35|8
1628790550000|2021-08-12 17:49:10|17811.36|17691.36|17814.19|17694.19|17814.23|17694.23|17811.36|17691.36|9
1628790560000|2021-08-12 17:49:20|17814.46|17694.46|17814.5|17694.5|17815.71|17695.71|17814.39|17694.39|9
1628790570000|2021-08-12 17:49:30|17814.62|17694.62|17818.4|17698.4|17818.4|17698.4|17814.62|17694.62|10
1628790580000|2021-08-12 17:49:40|17820.63|17700.63|17828.01|17708.01|17828.01|17708.01|17820.63|17700.63|9
1628790590000|2021-08-12 17:49:50|17828.26|17708.26|17831.82|17711.82|17831.84|17711.84|17828.26|17708.26|10
1628790600000|2021-08-12 17:50:00|17832.24|17712.24|17835.78|17715.78|17835.82|17715.82|17832.24|17712.24|10
1628790610000|2021-08-12 17:50:10|17836.22|17716.22|17832.78|17712.78|17836.97|17716.97|17832.78|17712.78|10
1628790620000|2021-08-12 17:50:20|17831.41|17711.41|17823.93|17703.93|17831.41|17711.41|17823.93|17703.93|10
1628790630000|2021-08-12 17:50:30|17823.08|17703.08|17816.62|17696.62|17823.08|17703.08|17816.62|17696.62|9
1628790640000|2021-08-12 17:50:40|17816.37|17696.37|17811.5|17691.5|17816.37|17696.37|17811.5|17691.5|10
1628790650000|2021-08-12 17:50:50|17811.12|17691.12|17810.53|17690.53|17811.12|17691.12|17810.19|17690.19|10
1628790660000|2021-08-12 17:51:00|17809.55|17689.55|17807.21|17687.21|17809.55|17689.55|17807.21|17687.21|9
1628790670000|2021-08-12 17:51:10|17806.94|17686.94|17797.1|17677.1|17806.94|17686.94|17797.1|17677.1|10
1628790680000|2021-08-12 17:51:20|17796.05|17676.05|17792.84|17672.84|17796.22|17676.22|17792.36|17672.36|10
1628790690000|2021-08-12 17:51:30|17792.29|17672.29|17790.66|17670.66|17793.18|17673.18|17790.66|17670.66|9
1628790700000|2021-08-12 17:51:40|17789.04|17669.04|17787.25|17667.25|17789.15|17669.15|17786.26|17666.26|10
1628790710000|2021-08-12 17:51:50|17787.49|17667.49|17787.33|17667.33|17789.18|17669.18|17787.33|17667.33|9
1628790720000|2021-08-12 17:52:00|17787.38|17667.38|17786.73|17666.73|17787.38|17667.38|17785.33|17665.33|10
1628790730000|2021-08-12 17:52:10|17786.92|17666.92|17788.6|17668.6|17788.6|17668.6|17786.92|17666.92|10
1628790740000|2021-08-12 17:52:20|17788.68|17668.68|17791.56|17671.56|17791.56|17671.56|17787.65|17667.65|10
1628790750000|2021-08-12 17:52:30|17792.29|17672.29|17790.29|17670.29|17792.29|17672.29|17790.18|17670.18|9
1628790760000|2021-08-12 17:52:40|17790.5|17670.5|17792.09|17672.09|17792.51|17672.51|17790.5|17670.5|9
1628790770000|2021-08-12 17:52:50|17792.87|17672.87|17795.13|17675.13|17795.13|17675.13|17792.87|17672.87|9
1628790780000|2021-08-12 17:53:00|17795.91|17675.91|17797.57|17677.57|17797.57|17677.57|17795.49|17675.49|10
1628790790000|2021-08-12 17:53:10|17798.05|17678.05|17797.26|17677.26|17798.05|17678.05|17796.91|17676.91|10
1628790800000|2021-08-12 17:53:20|17796.89|17676.89|17794.15|17674.15|17798.5|17678.5|17794.15|17674.15|9
1628790810000|2021-08-12 17:53:30|17793.84|17673.84|17792.48|17672.48|17793.84|17673.84|17792.27|17672.27|10
1628790820000|2021-08-12 17:53:40|17792.47|17672.47|17793.11|17673.11|17793.11|17673.11|17791.65|17671.65|10
1628790830000|2021-08-12 17:53:50|17793.45|17673.45|17797.17|17677.17|17797.17|17677.17|17793.45|17673.45|10
1628790840000|2021-08-12 17:54:00|17797.01|17677.01|17797.5|17677.5|17797.69|17677.69|17796.12|17676.12|9
1628790850000|2021-08-12 17:54:10|17796.87|17676.87|17794.77|17674.77|17796.87|17676.87|17794.77|17674.77|10
1628790860000|2021-08-12 17:54:20|17794.45|17674.45|17792.5|17672.5|17794.78|17674.78|17792.28|17672.28|10
1628790870000|2021-08-12 17:54:30|17792.52|17672.52|17794.54|17674.54|17794.54|17674.54|17792.52|17672.52|9
1628790880000|2021-08-12 17:54:40|17794.42|17674.42|17796.26|17676.26|17796.26|17676.26|17794.42|17674.42|10
1628790890000|2021-08-12 17:54:50|17794.91|17674.91|17795.16|17675.16|17795.16|17675.16|17794.18|17674.18|10
1628790900000|2021-08-12 17:55:00|17795.53|17675.53|17798.79|17678.79|17798.88|17678.88|17795.53|17675.53|9
1628790910000|2021-08-12 17:55:10|17798.28|17678.28|17796.09|17676.09|17798.28|17678.28|17794.63|17674.63|10
1628790920000|2021-08-12 17:55:20|17795.46|17675.46|17792.86|17672.86|17795.46|17675.46|17792.86|17672.86|9
1628790930000|2021-08-12 17:55:30|17792.21|17672.21|17788.82|17668.82|17792.21|17672.21|17788.82|17668.82|10
1628790940000|2021-08-12 17:55:40|17788.51|17668.51|17778.08|17658.08|17788.51|17668.51|17778.01|17658.01|10
1628790950000|2021-08-12 17:55:50|17777.61|17657.61|17774.47|17654.47|17777.61|17657.61|17774.47|17654.47|10
1628790960000|2021-08-12 17:56:00|17774.89|17654.89|17773.53|17653.53|17774.91|17654.91|17772.3|17652.3|10
1628790970000|2021-08-12 17:56:10|17773.49|17653.49|17770.06|17650.06|17773.49|17653.49|17770.06|17650.06|9
1628790980000|2021-08-12 17:56:20|17769.94|17649.94|17768.17|17648.17|17769.94|17649.94|17766.79|17646.79|10
1628790990000|2021-08-12 17:56:30|17766.95|17646.95|17766.39|17646.39|17768.34|17648.34|17766.39|17646.39|10
1628791000000|2021-08-12 17:56:40|17764.09|17644.09|17759.5|17639.5|17764.09|17644.09|17759.5|17639.5|10
1628791010000|2021-08-12 17:56:50|17758.86|17638.86|17757.75|17637.75|17758.86|17638.86|17757.38|17637.38|9
1628791020000|2021-08-12 17:57:00|17757.68|17637.68|17757.15|17637.15|17757.68|17637.68|17756.95|17636.95|8
1628791030000|2021-08-12 17:57:10|17757.54|17637.54|17757.79|17637.79|17758.43|17638.43|17757.11|17637.11|9
1628791040000|2021-08-12 17:57:20|17758.31|17638.31|17763.77|17643.77|17763.77|17643.77|17758.31|17638.31|10
1628791050000|2021-08-12 17:57:30|17764.13|17644.13|17764.23|17644.23|17764.7|17644.7|17764.13|17644.13|10
1628791060000|2021-08-12 17:57:40|17764.37|17644.37|17763.69|17643.69|17764.37|17644.37|17763.22|17643.22|8
1628791070000|2021-08-12 17:57:50|17763.8|17643.8|17761.73|17641.73|17763.8|17643.8|17761.73|17641.73|9
1628791080000|2021-08-12 17:58:00|17760.55|17640.55|17753.62|17633.62|17760.55|17640.55|17753.62|17633.62|10
1628791090000|2021-08-12 17:58:10|17752.67|17632.67|17748.4|17628.4|17752.67|17632.67|17748.4|17628.4|10
1628791100000|2021-08-12 17:58:20|17747.78|17627.78|17746.61|17626.61|17747.78|17627.78|17745.96|17625.96|10
1628791110000|2021-08-12 17:58:30|17746.95|17626.95|17754.17|17634.17|17754.17|17634.17|17746.95|17626.95|9
1628791120000|2021-08-12 17:58:40|17754.01|17634.01|17746.12|17626.12|17754.01|17634.01|17746.12|17626.12|10
1628791130000|2021-08-12 17:58:50|17743.24|17623.24|17739.45|17619.45|17743.24|17623.24|17739.45|17619.45|10
1628791140000|2021-08-12 17:59:00|17739.11|17619.11|17739.33|17619.33|17739.67|17619.67|17738.21|17618.21|9
1628791150000|2021-08-12 17:59:10|17739.53|17619.53|17733.49|17613.49|17739.53|17619.53|17732.58|17612.58|10
1628791160000|2021-08-12 17:59:20|17733.43|17613.43|17734.32|17614.32|17735.5|17615.5|17733.43|17613.43|10
1628791170000|2021-08-12 17:59:30|17735.3|17615.3|17732.66|17612.66|17735.33|17615.33|17732.66|17612.66|10
1628791180000|2021-08-12 17:59:40|17732.42|17612.42|17733.11|17613.11|17733.34|17613.34|17732.42|17612.42|10
1628791190000|2021-08-12 17:59:50|17732.72|17612.72|17734.53|17614.53|17734.53|17614.53|17732.36|17612.36|9
1628791200000|2021-08-12 18:00:00|17737.68|17617.68|17744.04|17624.04|17744.04|17624.04|17737.68|17617.68|10
1628791210000|2021-08-12 18:00:10|17744.02|17624.02|17755.59|17635.59|17755.59|17635.59|17744.02|17624.02|10
1628791220000|2021-08-12 18:00:20|17755.55|17635.55|17763.88|17643.88|17763.88|17643.88|17755.26|17635.26|10
1628791230000|2021-08-12 18:00:30|17765.79|17645.79|17770.31|17650.31|17770.31|17650.31|17765.79|17645.79|10
1628791240000|2021-08-12 18:00:40|17769.85|17649.85|17769.67|17649.67|17769.93|17649.93|17769.44|17649.44|9
1628791250000|2021-08-12 18:00:50|17769.47|17649.47|17768.99|17648.99|17769.87|17649.87|17768.71|17648.71|10
1628791260000|2021-08-12 18:01:00|17769.57|17649.57|17773.26|17653.26|17773.26|17653.26|17769.48|17649.48|9
1628791270000|2021-08-12 18:01:10|17774.3|17654.3|17782.2|17662.2|17782.2|17662.2|17773.94|17653.94|10
1628791280000|2021-08-12 18:01:20|17784.27|17664.27|17787.16|17667.16|17787.33|17667.33|17784.27|17664.27|9
1628791290000|2021-08-12 18:01:30|17787.18|17667.18|17791.69|17671.69|17791.88|17671.88|17787.18|17667.18|10
1628791300000|2021-08-12 18:01:40|17792.44|17672.44|17794.56|17674.56|17794.76|17674.76|17792.44|17672.44|10
1628791310000|2021-08-12 18:01:50|17794.59|17674.59|17798.7|17678.7|17798.7|17678.7|17794.51|17674.51|10
1628791320000|2021-08-12 18:02:00|17798.78|17678.78|17800.72|17680.72|17800.78|17680.78|17798.78|17678.78|10
1628791330000|2021-08-12 18:02:10|17801.68|17681.68|17798|17678|17802.12|17682.12|17798|17678|9
1628791340000|2021-08-12 18:02:20|17797.66|17677.66|17795.17|17675.17|17797.66|17677.66|17795.14|17675.14|10
1628791350000|2021-08-12 18:02:30|17795.3|17675.3|17798.56|17678.56|17798.56|17678.56|17795.3|17675.3|10
1628791360000|2021-08-12 18:02:40|17798.91|17678.91|17805.21|17685.21|17805.21|17685.21|17798.91|17678.91|9
1628791370000|2021-08-12 18:02:50|17805.43|17685.43|17812.28|17692.28|17812.28|17692.28|17805.43|17685.43|10
1628791380000|2021-08-12 18:03:00|17815.18|17695.18|17829.24|17709.24|17829.34|17709.34|17815.18|17695.18|10
1628791390000|2021-08-12 18:03:10|17828.43|17708.43|17833.49|17713.49|17833.94|17713.94|17828.43|17708.43|10
1628791400000|2021-08-12 18:03:20|17833.75|17713.75|17835.9|17715.9|17835.96|17715.96|17833.65|17713.65|10
1628791410000|2021-08-12 18:03:30|17835.91|17715.91|17841.68|17721.68|17841.68|17721.68|17835.91|17715.91|10
1628791420000|2021-08-12 18:03:40|17841.04|17721.04|17843.42|17723.42|17843.61|17723.61|17841.04|17721.04|10
1628791430000|2021-08-12 18:03:50|17844.07|17724.07|17846.45|17726.45|17847.64|17727.64|17844.07|17724.07|10
1628791440000|2021-08-12 18:04:00|17846.43|17726.43|17842.73|17722.73|17846.63|17726.63|17842.7|17722.7|10
1628791450000|2021-08-12 18:04:10|17843.89|17723.89|17843.53|17723.53|17844.03|17724.03|17842.98|17722.98|10
1628791460000|2021-08-12 18:04:20|17842.97|17722.97|17840.39|17720.39|17842.97|17722.97|17840.2|17720.2|10
1628791470000|2021-08-12 18:04:30|17840.52|17720.52|17845.35|17725.35|17845.35|17725.35|17840.52|17720.52|10
1628791480000|2021-08-12 18:04:40|17845.17|17725.17|17848.29|17728.29|17848.29|17728.29|17845.17|17725.17|10
1628791490000|2021-08-12 18:04:50|17848.39|17728.39|17849.87|17729.87|17849.87|17729.87|17848.39|17728.39|10
1628791500000|2021-08-12 18:05:00|17849.92|17729.92|17850.18|17730.18|17850.43|17730.43|17849.92|17729.92|10
1628791510000|2021-08-12 18:05:10|17850.23|17730.23|17846.9|17726.9|17850.33|17730.33|17846.9|17726.9|10
1628791520000|2021-08-12 18:05:20|17846.78|17726.78|17843.84|17723.84|17846.78|17726.78|17843.58|17723.58|10
1628791530000|2021-08-12 18:05:30|17843.65|17723.65|17843.46|17723.46|17843.65|17723.65|17840.95|17720.95|10
1628791540000|2021-08-12 18:05:40|17843.38|17723.38|17841.94|17721.94|17843.38|17723.38|17841.88|17721.88|10
1628791550000|2021-08-12 18:05:50|17841.98|17721.98|17839.59|17719.59|17842.09|17722.09|17839.59|17719.59|9
1628791560000|2021-08-12 18:06:00|17839.56|17719.56|17828.38|17708.38|17839.56|17719.56|17827.5|17707.5|10
1628791570000|2021-08-12 18:06:10|17828.11|17708.11|17826.7|17706.7|17829.19|17709.19|17826.55|17706.55|10
1628791580000|2021-08-12 18:06:20|17826.95|17706.95|17825.69|17705.69|17826.95|17706.95|17824.24|17704.24|10
1628791590000|2021-08-12 18:06:30|17825.85|17705.85|17828.07|17708.07|17828.07|17708.07|17825.47|17705.47|10
1628791600000|2021-08-12 18:06:40|17828.63|17708.63|17839.87|17719.87|17839.87|17719.87|17828.63|17708.63|10
1628791610000|2021-08-12 18:06:50|17839.37|17719.37|17841.14|17721.14|17843.14|17723.14|17839.37|17719.37|10
1628791620000|2021-08-12 18:07:00|17840.56|17720.56|17844.6|17724.6|17844.6|17724.6|17840.56|17720.56|10
1628791630000|2021-08-12 18:07:10|17844.92|17724.92|17849.82|17729.82|17850.08|17730.08|17844.92|17724.92|10
1628791640000|2021-08-12 18:07:20|17850.44|17730.44|17851.69|17731.69|17852.03|17732.03|17850.3|17730.3|10
1628791650000|2021-08-12 18:07:30|17851.38|17731.38|17850.36|17730.36|17851.38|17731.38|17849.08|17729.08|10
1628791660000|2021-08-12 18:07:40|17849.66|17729.66|17849.25|17729.25|17849.97|17729.97|17848.5|17728.5|10
1628791670000|2021-08-12 18:07:50|17849.12|17729.12|17846.24|17726.24|17849.12|17729.12|17846.19|17726.19|10
1628791680000|2021-08-12 18:08:00|17846.21|17726.21|17843.74|17723.74|17846.21|17726.21|17843.74|17723.74|10
1628791690000|2021-08-12 18:08:10|17843.87|17723.87|17840.23|17720.23|17843.87|17723.87|17840.12|17720.12|10
1628791700000|2021-08-12 18:08:20|17840.08|17720.08|17838.36|17718.36|17840.08|17720.08|17838.36|17718.36|9
1628791710000|2021-08-12 18:08:30|17836.74|17716.74|17831.71|17711.71|17836.74|17716.74|17831.71|17711.71|10
1628791720000|2021-08-12 18:08:40|17831.45|17711.45|17827.93|17707.93|17831.45|17711.45|17827.93|17707.93|10
1628791730000|2021-08-12 18:08:50|17828.49|17708.49|17828.43|17708.43|17830.05|17710.05|17828.43|17708.43|9
1628791740000|2021-08-12 18:09:00|17828.44|17708.44|17827.79|17707.79|17828.77|17708.77|17827.66|17707.66|10
1628791750000|2021-08-12 18:09:10|17827.88|17707.88|17824.31|17704.31|17827.88|17707.88|17824.31|17704.31|9
1628791760000|2021-08-12 18:09:20|17823.01|17703.01|17817.62|17697.62|17823.01|17703.01|17817.62|17697.62|10
1628791770000|2021-08-12 18:09:30|17817.61|17697.61|17817.39|17697.39|17817.82|17697.82|17815.95|17695.95|10
1628791780000|2021-08-12 18:09:40|17817.73|17697.73|17817.68|17697.68|17817.73|17697.73|17816.16|17696.16|9
1628791790000|2021-08-12 18:09:50|17817.58|17697.58|17815.84|17695.84|17817.58|17697.58|17815.84|17695.84|9
1628791800000|2021-08-12 18:10:00|17814.55|17694.55|17816.3|17696.3|17816.7|17696.7|17814.55|17694.55|9
1628791810000|2021-08-12 18:10:10|17815.64|17695.64|17818.44|17698.44|17818.44|17698.44|17815.17|17695.17|10
1628791820000|2021-08-12 18:10:20|17819.19|17699.19|17823.25|17703.25|17823.25|17703.25|17819.19|17699.19|10
1628791830000|2021-08-12 18:10:30|17823.23|17703.23|17827.21|17707.21|17828.16|17708.16|17823.23|17703.23|10
1628791840000|2021-08-12 18:10:40|17827.35|17707.35|17833.13|17713.13|17833.13|17713.13|17827.35|17707.35|10
1628791850000|2021-08-12 18:10:50|17835.78|17715.78|17841.9|17721.9|17841.9|17721.9|17835.05|17715.05|10
1628791860000|2021-08-12 18:11:00|17842.41|17722.41|17848.53|17728.53|17848.53|17728.53|17842.41|17722.41|10
1628791870000|2021-08-12 18:11:10|17848.79|17728.79|17855.5|17735.5|17855.5|17735.5|17848.79|17728.79|10
1628791880000|2021-08-12 18:11:20|17856.75|17736.75|17861.73|17741.73|17861.73|17741.73|17856.75|17736.75|10
1628791890000|2021-08-12 18:11:30|17862.65|17742.65|17865.49|17745.49|17865.49|17745.49|17862.65|17742.65|9
1628791900000|2021-08-12 18:11:40|17866.15|17746.15|17871.67|17751.67|17871.67|17751.67|17866.15|17746.15|10
1628791910000|2021-08-12 18:11:50|17870.65|17750.65|17874.61|17754.61|17874.62|17754.62|17870.65|17750.65|9
1628791920000|2021-08-12 18:12:00|17874.34|17754.34|17875.46|17755.46|17875.51|17755.51|17874.34|17754.34|10
1628791930000|2021-08-12 18:12:10|17875.63|17755.63|17881.19|17761.19|17881.19|17761.19|17875.63|17755.63|9
1628791940000|2021-08-12 18:12:20|17883.96|17763.96|17887.83|17767.83|17888.53|17768.53|17883.96|17763.96|9
1628791950000|2021-08-12 18:12:30|17887.89|17767.89|17891.53|17771.53|17891.53|17771.53|17887.7|17767.7|10
1628791960000|2021-08-12 18:12:40|17892.07|17772.07|17894.82|17774.82|17894.82|17774.82|17891.88|17771.88|10
1628791970000|2021-08-12 18:12:50|17894.78|17774.78|17896.26|17776.26|17896.26|17776.26|17894.78|17774.78|9
1628791980000|2021-08-12 18:13:00|17896.23|17776.23|17894.84|17774.84|17896.34|17776.34|17894.84|17774.84|10
1628791990000|2021-08-12 18:13:10|17894.14|17774.14|17893.39|17773.39|17894.14|17774.14|17892.93|17772.93|10
1628792000000|2021-08-12 18:13:20|17893.29|17773.29|17892.83|17772.83|17893.29|17773.29|17892.1|17772.1|10
1628792010000|2021-08-12 18:13:30|17892.57|17772.57|17894.64|17774.64|17894.64|17774.64|17892.31|17772.31|10
1628792020000|2021-08-12 18:13:40|17894.47|17774.47|17895.45|17775.45|17895.64|17775.64|17894.47|17774.47|10
1628792030000|2021-08-12 18:13:50|17896.01|17776.01|17899.16|17779.16|17899.16|17779.16|17896.01|17776.01|10
1628792040000|2021-08-12 18:14:00|17899.25|17779.25|17902.07|17782.07|17902.07|17782.07|17899.14|17779.14|10
1628792050000|2021-08-12 18:14:10|17901.6|17781.6|17903.88|17783.88|17904.82|17784.82|17901.6|17781.6|10
1628792060000|2021-08-12 18:14:20|17903.68|17783.68|17905.19|17785.19|17905.24|17785.24|17903|17783|10
1628792070000|2021-08-12 18:14:30|17905.1|17785.1|17904.7|17784.7|17905.74|17785.74|17904.7|17784.7|10
1628792080000|2021-08-12 18:14:40|17904.97|17784.97|17906.5|17786.5|17906.5|17786.5|17904.79|17784.79|10
1628792090000|2021-08-12 18:14:50|17906.71|17786.71|17907.92|17787.92|17907.96|17787.96|17906.52|17786.52|10
1628792100000|2021-08-12 18:15:00|17907.86|17787.86|17908.32|17788.32|17908.95|17788.95|17907.73|17787.73|9
1628792110000|2021-08-12 18:15:10|17908.1|17788.1|17900.33|17780.33|17908.1|17788.1|17900.33|17780.33|10
1628792120000|2021-08-12 18:15:20|17900.09|17780.09|17891.25|17771.25|17900.09|17780.09|17891.25|17771.25|10
1628792130000|2021-08-12 18:15:30|17891.24|17771.24|17895.42|17775.42|17896.27|17776.27|17888.69|17768.69|9
1628792140000|2021-08-12 18:15:40|17895.96|17775.96|17897.76|17777.76|17898.12|17778.12|17895.96|17775.96|9
1628792150000|2021-08-12 18:15:50|17897.97|17777.97|17908.09|17788.09|17908.09|17788.09|17897.97|17777.97|9
1628792160000|2021-08-12 18:16:00|17908.16|17788.16|17909.91|17789.91|17910.41|17790.41|17908.16|17788.16|10
1628792170000|2021-08-12 18:16:10|17910.48|17790.48|17911.67|17791.67|17911.75|17791.75|17910.02|17790.02|10
1628792180000|2021-08-12 18:16:20|17911.78|17791.78|17911.85|17791.85|17912.44|17792.44|17911.57|17791.57|9
1628792190000|2021-08-12 18:16:30|17911.83|17791.83|17910.59|17790.59|17911.84|17791.84|17910.59|17790.59|10
1628792200000|2021-08-12 18:16:40|17910.32|17790.32|17912.4|17792.4|17912.4|17792.4|17908.99|17788.99|10
1628792210000|2021-08-12 18:16:50|17912.25|17792.25|17912.08|17792.08|17912.48|17792.48|17910.8|17790.8|10
1628792220000|2021-08-12 18:17:00|17911.48|17791.48|17910.36|17790.36|17911.48|17791.48|17909.56|17789.56|9
1628792230000|2021-08-12 18:17:10|17910.58|17790.58|17912.63|17792.63|17913.51|17793.51|17910.3|17790.3|10
1628792240000|2021-08-12 18:17:20|17912.61|17792.61|17914.62|17794.62|17914.62|17794.62|17912.61|17792.61|10
1628792250000|2021-08-12 18:17:30|17914.73|17794.73|17917.13|17797.13|17917.18|17797.18|17914.73|17794.73|10
1628792260000|2021-08-12 18:17:40|17916.32|17796.32|17917.75|17797.75|17918.14|17798.14|17916.32|17796.32|10
1628792270000|2021-08-12 18:17:50|17916.55|17796.55|17918.97|17798.97|17920.48|17800.48|17916.42|17796.42|10
1628792280000|2021-08-12 18:18:00|17919.04|17799.04|17920.31|17800.31|17921.49|17801.49|17919.04|17799.04|8
1628792290000|2021-08-12 18:18:10|17919.19|17799.19|17916.3|17796.3|17919.19|17799.19|17914.31|17794.31|10
1628792300000|2021-08-12 18:18:20|17916.73|17796.73|17924.78|17804.78|17925.78|17805.78|17916.73|17796.73|10
1628792310000|2021-08-12 18:18:30|17924.81|17804.81|17934.13|17814.13|17934.13|17814.13|17924.81|17804.81|10
1628792320000|2021-08-12 18:18:40|17934.14|17814.14|17933.78|17813.78|17934.14|17814.14|17933.35|17813.35|10
1628792330000|2021-08-12 18:18:50|17933.6|17813.6|17931.59|17811.59|17934.03|17814.03|17931.59|17811.59|10
1628792340000|2021-08-12 18:19:00|17931.89|17811.89|17931.28|17811.28|17933.51|17813.51|17931.28|17811.28|10
1628792350000|2021-08-12 18:19:10|17931.48|17811.48|17931.02|17811.02|17932.61|17812.61|17930.79|17810.79|10
1628792360000|2021-08-12 18:19:20|17932.23|17812.23|17933.04|17813.04|17933.04|17813.04|17929.54|17809.54|10
1628792370000|2021-08-12 18:19:30|17933.16|17813.16|17935.61|17815.61|17935.61|17815.61|17933.16|17813.16|10
1628792380000|2021-08-12 18:19:40|17936.01|17816.01|17935.79|17815.79|17936.93|17816.93|17935.26|17815.26|10
1628792390000|2021-08-12 18:19:50|17935.8|17815.8|17931.88|17811.88|17935.8|17815.8|17931.88|17811.88|10
1628792400000|2021-08-12 18:20:00|17931.97|17811.97|17931.03|17811.03|17931.97|17811.97|17929.73|17809.73|10
1628792410000|2021-08-12 18:20:10|17930.92|17810.92|17926.62|17806.62|17931.36|17811.36|17926.45|17806.45|10
1628792420000|2021-08-12 18:20:20|17926.51|17806.51|17920.42|17800.42|17926.51|17806.51|17920.42|17800.42|10
1628792430000|2021-08-12 18:20:30|17919.08|17799.08|17918.82|17798.82|17919.08|17799.08|17917.26|17797.26|10
1628792440000|2021-08-12 18:20:40|17919.12|17799.12|17919.17|17799.17|17919.78|17799.78|17918.92|17798.92|10
1628792450000|2021-08-12 18:20:50|17919.21|17799.21|17917.76|17797.76|17920.14|17800.14|17917.76|17797.76|10
1628792460000|2021-08-12 18:21:00|17917.62|17797.62|17916.16|17796.16|17918.03|17798.03|17916.15|17796.15|10
1628792470000|2021-08-12 18:21:10|17915.82|17795.82|17917.07|17797.07|17917.59|17797.59|17915.49|17795.49|10
1628792480000|2021-08-12 18:21:20|17917.69|17797.69|17924.93|17804.93|17924.93|17804.93|17916.62|17796.62|10
1628792490000|2021-08-12 18:21:30|17925.92|17805.92|17928.64|17808.64|17928.64|17808.64|17925.92|17805.92|10
1628792500000|2021-08-12 18:21:40|17929.87|17809.87|17931.18|17811.18|17931.71|17811.71|17929.47|17809.47|9
1628792510000|2021-08-12 18:21:50|17930.85|17810.85|17932.44|17812.44|17932.44|17812.44|17930.61|17810.61|10
1628792520000|2021-08-12 18:22:00|17932.93|17812.93|17929.32|17809.32|17932.93|17812.93|17929.32|17809.32|10
1628792530000|2021-08-12 18:22:10|17929.42|17809.42|17931.59|17811.59|17932.12|17812.12|17929.42|17809.42|10
1628792540000|2021-08-12 18:22:20|17930.46|17810.46|17928.26|17808.26|17931.16|17811.16|17928.26|17808.26|10
1628792550000|2021-08-12 18:22:30|17927.79|17807.79|17924.36|17804.36|17927.79|17807.79|17924.36|17804.36|10
1628792560000|2021-08-12 18:22:40|17924.59|17804.59|17928.38|17808.38|17928.38|17808.38|17924.59|17804.59|10
1628792570000|2021-08-12 18:22:50|17927.28|17807.28|17930.16|17810.16|17930.16|17810.16|17927.22|17807.22|10
1628792580000|2021-08-12 18:23:00|17930.09|17810.09|17932.94|17812.94|17932.94|17812.94|17930.09|17810.09|10
1628792590000|2021-08-12 18:23:10|17933.58|17813.58|17933.58|17813.58|17935.54|17815.54|17933.58|17813.58|10
1628792600000|2021-08-12 18:23:20|17933.7|17813.7|17934.63|17814.63|17935.46|17815.46|17932.54|17812.54|10
1628792610000|2021-08-12 18:23:30|17936.31|17816.31|17936.39|17816.39|17936.53|17816.53|17935.63|17815.63|10
1628792620000|2021-08-12 18:23:40|17936.56|17816.56|17937.49|17817.49|17937.88|17817.88|17936.56|17816.56|10
1628792630000|2021-08-12 18:23:50|17936.45|17816.45|17936.52|17816.52|17936.7|17816.7|17936.45|17816.45|8
1628792640000|2021-08-12 18:24:00|17936.66|17816.66|17939.24|17819.24|17939.7|17819.7|17936.66|17816.66|8
1628792650000|2021-08-12 18:24:10|17939.31|17819.31|17940.43|17820.43|17940.43|17820.43|17939.31|17819.31|10
1628792660000|2021-08-12 18:24:20|17940.7|17820.7|17930.53|17810.53|17940.7|17820.7|17930.43|17810.43|10
1628792670000|2021-08-12 18:24:30|17930.25|17810.25|17927.44|17807.44|17930.75|17810.75|17927.44|17807.44|9
1628792680000|2021-08-12 18:24:40|17927.97|17807.97|17931.2|17811.2|17931.2|17811.2|17927.84|17807.84|9
1628792690000|2021-08-12 18:24:50|17931.22|17811.22|17934.33|17814.33|17935.44|17815.44|17931.22|17811.22|10
1628792700000|2021-08-12 18:25:00|17934.35|17814.35|17931.3|17811.3|17934.35|17814.35|17930.48|17810.48|10
1628792710000|2021-08-12 18:25:10|17931.11|17811.11|17929.03|17809.03|17931.11|17811.11|17929.03|17809.03|9
1628792720000|2021-08-12 18:25:20|17928.11|17808.11|17926.49|17806.49|17928.18|17808.18|17926.49|17806.49|10
1628792730000|2021-08-12 18:25:30|17926.53|17806.53|17925.11|17805.11|17927.58|17807.58|17924.98|17804.98|10
1628792740000|2021-08-12 18:25:40|17925.02|17805.02|17923.3|17803.3|17925.02|17805.02|17923.3|17803.3|10
1628792750000|2021-08-12 18:25:50|17923.45|17803.45|17918.85|17798.85|17923.45|17803.45|17918.85|17798.85|10
1628792760000|2021-08-12 18:26:00|17918.38|17798.38|17915.27|17795.27|17918.38|17798.38|17915.19|17795.19|10
1628792770000|2021-08-12 18:26:10|17914.71|17794.71|17916.63|17796.63|17917.53|17797.53|17914.71|17794.71|9
1628792780000|2021-08-12 18:26:20|17918.16|17798.16|17921.49|17801.49|17921.49|17801.49|17917.27|17797.27|9
1628792790000|2021-08-12 18:26:30|17921.87|17801.87|17920.84|17800.84|17922.67|17802.67|17919.88|17799.88|9
1628792800000|2021-08-12 18:26:40|17921.17|17801.17|17920.3|17800.3|17921.17|17801.17|17920.3|17800.3|10
1628792810000|2021-08-12 18:26:50|17920.62|17800.62|17920.06|17800.06|17920.7|17800.7|17920.06|17800.06|8
1628792820000|2021-08-12 18:27:00|17920.14|17800.14|17919.65|17799.65|17920.28|17800.28|17919.65|17799.65|9
1628792830000|2021-08-12 18:27:10|17919.74|17799.74|17920.93|17800.93|17920.93|17800.93|17919.74|17799.74|8
1628792840000|2021-08-12 18:27:20|17920.87|17800.87|17920.31|17800.31|17921.06|17801.06|17920.31|17800.31|10
1628792850000|2021-08-12 18:27:30|17920.22|17800.22|17917.47|17797.47|17920.22|17800.22|17917.47|17797.47|10
1628792860000|2021-08-12 18:27:40|17916.31|17796.31|17916.97|17796.97|17918.16|17798.16|17916.31|17796.31|8
1628792870000|2021-08-12 18:27:50|17916.96|17796.96|17918.69|17798.69|17919.05|17799.05|17916.94|17796.94|8
1628792880000|2021-08-12 18:28:00|17918.66|17798.66|17917.88|17797.88|17918.66|17798.66|17917.87|17797.87|9
1628792890000|2021-08-12 18:28:10|17917.78|17797.78|17916.4|17796.4|17917.78|17797.78|17916.27|17796.27|7
1628792900000|2021-08-12 18:28:20|17917.35|17797.35|17916.53|17796.53|17917.35|17797.35|17916.35|17796.35|8
1628792910000|2021-08-12 18:28:30|17916.65|17796.65|17915.06|17795.06|17916.65|17796.65|17915.06|17795.06|9
1628792920000|2021-08-12 18:28:40|17915.1|17795.1|17915.05|17795.05|17915.37|17795.37|17914.91|17794.91|8
1628792930000|2021-08-12 18:28:50|17914.91|17794.91|17914.92|17794.92|17915.12|17795.12|17914.85|17794.85|9
1628792940000|2021-08-12 18:29:00|17915.06|17795.06|17913.3|17793.3|17915.17|17795.17|17912.22|17792.22|9
1628792950000|2021-08-12 18:29:10|17914.37|17794.37|17916|17796|17916|17796|17913.35|17793.35|9
1628792960000|2021-08-12 18:29:20|17916.77|17796.77|17926.9|17806.9|17926.9|17806.9|17916.77|17796.77|10
1628792970000|2021-08-12 18:29:30|17926.73|17806.73|17928.4|17808.4|17928.58|17808.58|17926.57|17806.57|9
1628792980000|2021-08-12 18:29:40|17928.41|17808.41|17927.96|17807.96|17928.41|17808.41|17927.85|17807.85|9
1628792990000|2021-08-12 18:29:50|17927.92|17807.92|17928.56|17808.56|17928.58|17808.58|17927.58|17807.58|8
1628793000000|2021-08-12 18:30:00|17928.58|17808.58|17933.48|17813.48|17933.48|17813.48|17928.58|17808.58|10
1628793010000|2021-08-12 18:30:10|17933.97|17813.97|17928.8|17808.8|17934.03|17814.03|17928.8|17808.8|10
1628793020000|2021-08-12 18:30:20|17929.43|17809.43|17929.58|17809.58|17929.58|17809.58|17926.76|17806.76|10
1628793030000|2021-08-12 18:30:30|17929.25|17809.25|17936.79|17816.79|17936.79|17816.79|17929.25|17809.25|10
1628793040000|2021-08-12 18:30:40|17938.46|17818.46|17939.06|17819.06|17940.16|17820.16|17938.46|17818.46|10
1628793050000|2021-08-12 18:30:50|17938.55|17818.55|17931.29|17811.29|17938.55|17818.55|17931.23|17811.23|10
1628793060000|2021-08-12 18:31:00|17928.16|17808.16|17907.41|17787.41|17928.16|17808.16|17907.41|17787.41|10
1628793070000|2021-08-12 18:31:10|17906.7|17786.7|17899.02|17779.02|17906.7|17786.7|17899.02|17779.02|10
1628793080000|2021-08-12 18:31:20|17899.29|17779.29|17894.74|17774.74|17900.23|17780.23|17894.74|17774.74|10
1628793090000|2021-08-12 18:31:30|17894.45|17774.45|17896.38|17776.38|17896.88|17776.88|17894.45|17774.45|10
1628793100000|2021-08-12 18:31:40|17894.99|17774.99|17894.14|17774.14|17894.99|17774.99|17894.01|17774.01|10
1628793110000|2021-08-12 18:31:50|17894.18|17774.18|17893.32|17773.32|17894.18|17774.18|17893.18|17773.18|10
1628793120000|2021-08-12 18:32:00|17892.12|17772.12|17894.15|17774.15|17894.15|17774.15|17891.88|17771.88|10
1628793130000|2021-08-12 18:32:10|17894.19|17774.19|17895.26|17775.26|17895.26|17775.26|17894.19|17774.19|9
1628793140000|2021-08-12 18:32:20|17893.82|17773.82|17892.79|17772.79|17895.02|17775.02|17892.79|17772.79|10
1628793150000|2021-08-12 18:32:30|17892.54|17772.54|17892.3|17772.3|17892.55|17772.55|17891.88|17771.88|10
1628793160000|2021-08-12 18:32:40|17892.59|17772.59|17892.54|17772.54|17894.2|17774.2|17891.83|17771.83|9
1628793170000|2021-08-12 18:32:50|17892.46|17772.46|17893.04|17773.04|17893.05|17773.05|17891.74|17771.74|9
1628793180000|2021-08-12 18:33:00|17893.92|17773.92|17894.8|17774.8|17894.8|17774.8|17893.32|17773.32|8
1628793190000|2021-08-12 18:33:10|17894.57|17774.57|17893.72|17773.72|17894.59|17774.59|17893.21|17773.21|9
1628793200000|2021-08-12 18:33:20|17892.67|17772.67|17893.7|17773.7|17893.86|17773.86|17892.67|17772.67|9
1628793210000|2021-08-12 18:33:30|17893.63|17773.63|17892.01|17772.01|17893.65|17773.65|17892.01|17772.01|9
1628793220000|2021-08-12 18:33:40|17892.2|17772.2|17890.18|17770.18|17892.2|17772.2|17890.08|17770.08|8
1628793230000|2021-08-12 18:33:50|17889.41|17769.41|17889.8|17769.8|17889.8|17769.8|17888.52|17768.52|10
1628793240000|2021-08-12 18:34:00|17890.25|17770.25|17891.19|17771.19|17891.62|17771.62|17890.25|17770.25|10
1628793250000|2021-08-12 18:34:10|17891.46|17771.46|17889.25|17769.25|17892.01|17772.01|17889.25|17769.25|10
1628793260000|2021-08-12 18:34:20|17890.58|17770.58|17889.43|17769.43|17891.33|17771.33|17889.15|17769.15|9
1628793270000|2021-08-12 18:34:30|17889.37|17769.37|17889.44|17769.44|17889.75|17769.75|17889.34|17769.34|9
1628793280000|2021-08-12 18:34:40|17890.14|17770.14|17891.99|17771.99|17891.99|17771.99|17890.14|17770.14|9
1628793290000|2021-08-12 18:34:50|17892.05|17772.05|17897.57|17777.57|17897.57|17777.57|17892.05|17772.05|10
1628793300000|2021-08-12 18:35:00|17897.34|17777.34|17900.29|17780.29|17900.79|17780.79|17897.34|17777.34|10
1628793310000|2021-08-12 18:35:10|17900.77|17780.77|17902.76|17782.76|17902.88|17782.88|17900.77|17780.77|10
1628793320000|2021-08-12 18:35:20|17902.1|17782.1|17901.96|17781.96|17902.68|17782.68|17901.87|17781.87|9
1628793330000|2021-08-12 18:35:30|17901.97|17781.97|17901.87|17781.87|17902.23|17782.23|17900.52|17780.52|9
1628793340000|2021-08-12 18:35:40|17902.06|17782.06|17899.3|17779.3|17902.06|17782.06|17899.3|17779.3|9
1628793350000|2021-08-12 18:35:50|17899.37|17779.37|17895.41|17775.41|17899.37|17779.37|17895.41|17775.41|10
1628793360000|2021-08-12 18:36:00|17895.03|17775.03|17892.11|17772.11|17895.03|17775.03|17891.93|17771.93|10
1628793370000|2021-08-12 18:36:10|17892|17772|17895.17|17775.17|17895.24|17775.24|17892|17772|10
1628793380000|2021-08-12 18:36:20|17897.35|17777.35|17897.9|17777.9|17897.9|17777.9|17897.35|17777.35|8
1628793390000|2021-08-12 18:36:30|17898.11|17778.11|17898.35|17778.35|17898.35|17778.35|17898.1|17778.1|10
1628793400000|2021-08-12 18:36:40|17898.47|17778.47|17897.69|17777.69|17899.39|17779.39|17897.69|17777.69|9
1628793410000|2021-08-12 18:36:50|17899.02|17779.02|17902.54|17782.54|17902.54|17782.54|17899.02|17779.02|9
1628793420000|2021-08-12 18:37:00|17902.87|17782.87|17901.53|17781.53|17902.93|17782.93|17900.82|17780.82|10
1628793430000|2021-08-12 18:37:10|17902.43|17782.43|17907.24|17787.24|17907.24|17787.24|17902.43|17782.43|9
1628793440000|2021-08-12 18:37:20|17907.35|17787.35|17908.17|17788.17|17908.17|17788.17|17907.23|17787.23|9
1628793450000|2021-08-12 18:37:30|17908.19|17788.19|17914.78|17794.78|17914.78|17794.78|17908.19|17788.19|9
1628793460000|2021-08-12 18:37:40|17915.77|17795.77|17918.22|17798.22|17918.22|17798.22|17915.77|17795.77|9
1628793470000|2021-08-12 18:37:50|17918.2|17798.2|17918.17|17798.17|17918.23|17798.23|17918.07|17798.07|6
1628793480000|2021-08-12 18:38:00|17916.98|17796.98|17914.12|17794.12|17917.05|17797.05|17914.07|17794.07|10
1628793490000|2021-08-12 18:38:10|17914.46|17794.46|17918.34|17798.34|17918.34|17798.34|17914.04|17794.04|10
1628793500000|2021-08-12 18:38:20|17919.01|17799.01|17917.16|17797.16|17919.1|17799.1|17917.16|17797.16|9
1628793510000|2021-08-12 18:38:30|17916.81|17796.81|17916.26|17796.26|17917.37|17797.37|17916.19|17796.19|10
1628793520000|2021-08-12 18:38:40|17916.31|17796.31|17917.17|17797.17|17917.17|17797.17|17915.82|17795.82|10
1628793530000|2021-08-12 18:38:50|17917.02|17797.02|17913.38|17793.38|17917.02|17797.02|17913.38|17793.38|9
1628793540000|2021-08-12 18:39:00|17913.24|17793.24|17911.11|17791.11|17913.24|17793.24|17909.97|17789.97|9
1628793550000|2021-08-12 18:39:10|17911.47|17791.47|17911.75|17791.75|17912.2|17792.2|17911.14|17791.14|10
1628793560000|2021-08-12 18:39:20|17911.96|17791.96|17915.3|17795.3|17915.3|17795.3|17911.96|17791.96|10
1628793570000|2021-08-12 18:39:30|17915.86|17795.86|17916.88|17796.88|17917.03|17797.03|17915.86|17795.86|10
1628793580000|2021-08-12 18:39:40|17918.59|17798.59|17918.97|17798.97|17919.27|17799.27|17918.59|17798.59|10
1628793590000|2021-08-12 18:39:50|17919.38|17799.38|17919.32|17799.32|17919.63|17799.63|17918.02|17798.02|10
1628793600000|2021-08-12 18:40:00|17919.2|17799.2|17916.98|17796.98|17919.2|17799.2|17916.98|17796.98|9
1628793610000|2021-08-12 18:40:10|17917.32|17797.32|17916.66|17796.66|17917.32|17797.32|17915.55|17795.55|9
1628793620000|2021-08-12 18:40:20|17916.11|17796.11|17911.64|17791.64|17916.11|17796.11|17911.61|17791.61|10
1628793630000|2021-08-12 18:40:30|17911.83|17791.83|17911.31|17791.31|17911.83|17791.83|17911.29|17791.29|7
1628793640000|2021-08-12 18:40:40|17911.44|17791.44|17912.7|17792.7|17913.26|17793.26|17911.44|17791.44|8
1628793650000|2021-08-12 18:40:50|17912.55|17792.55|17913.51|17793.51|17913.52|17793.52|17912.2|17792.2|7
1628793660000|2021-08-12 18:41:00|17911.68|17791.68|17911.53|17791.53|17911.68|17791.68|17910.94|17790.94|9
1628793670000|2021-08-12 18:41:10|17911.49|17791.49|17912.81|17792.81|17912.96|17792.96|17911.37|17791.37|9
1628793680000|2021-08-12 18:41:20|17911.68|17791.68|17912.52|17792.52|17912.52|17792.52|17911.1|17791.1|9
1628793690000|2021-08-12 18:41:30|17912.65|17792.65|17912.37|17792.37|17912.66|17792.66|17911.69|17791.69|8
1628793700000|2021-08-12 18:41:40|17912.38|17792.38|17911.25|17791.25|17913.42|17793.42|17911.25|17791.25|9
1628793710000|2021-08-12 18:41:50|17911.11|17791.11|17913.33|17793.33|17913.33|17793.33|17911.02|17791.02|10
1628793720000|2021-08-12 18:42:00|17913.44|17793.44|17913.8|17793.8|17913.8|17793.8|17913.44|17793.44|5
1628793730000|2021-08-12 18:42:10|17913.74|17793.74|17913.73|17793.73|17914.39|17794.39|17913.18|17793.18|10
1628793740000|2021-08-12 18:42:20|17914.05|17794.05|17915.09|17795.09|17915.23|17795.23|17914.05|17794.05|10
1628793750000|2021-08-12 18:42:30|17915.1|17795.1|17913.15|17793.15|17915.1|17795.1|17913.01|17793.01|9
1628793760000|2021-08-12 18:42:40|17913.19|17793.19|17913.2|17793.2|17913.55|17793.55|17913.19|17793.19|9
1628793770000|2021-08-12 18:42:50|17912.94|17792.94|17913.92|17793.92|17913.92|17793.92|17912.85|17792.85|9
1628793780000|2021-08-12 18:43:00|17914.17|17794.17|17921.02|17801.02|17921.43|17801.43|17914.17|17794.17|10
1628793790000|2021-08-12 18:43:10|17923.46|17803.46|17930.37|17810.37|17930.37|17810.37|17923.46|17803.46|10
1628793800000|2021-08-12 18:43:20|17931.32|17811.32|17933.57|17813.57|17933.57|17813.57|17931.32|17811.32|9
1628793810000|2021-08-12 18:43:30|17933.94|17813.94|17936.38|17816.38|17938.44|17818.44|17933.94|17813.94|9
1628793820000|2021-08-12 18:43:40|17935.95|17815.95|17939.35|17819.35|17939.35|17819.35|17935.95|17815.95|10
1628793830000|2021-08-12 18:43:50|17939.71|17819.71|17943.11|17823.11|17943.11|17823.11|17939.71|17819.71|10
1628793840000|2021-08-12 18:44:00|17942.36|17822.36|17944.13|17824.13|17944.21|17824.21|17941.95|17821.95|10
1628793850000|2021-08-12 18:44:10|17944.35|17824.35|17944.41|17824.41|17946.42|17826.42|17944.03|17824.03|10
1628793860000|2021-08-12 18:44:20|17943.51|17823.51|17938.91|17818.91|17943.6|17823.6|17938.91|17818.91|10
1628793870000|2021-08-12 18:44:30|17939.03|17819.03|17939.22|17819.22|17939.22|17819.22|17937.4|17817.4|10
1628793880000|2021-08-12 18:44:40|17940.69|17820.69|17942.1|17822.1|17942.1|17822.1|17940.2|17820.2|10
1628793890000|2021-08-12 18:44:50|17940.99|17820.99|17930.86|17810.86|17940.99|17820.99|17930.72|17810.72|10
1628793900000|2021-08-12 18:45:00|17930.68|17810.68|17926.22|17806.22|17930.68|17810.68|17926.22|17806.22|10
1628793910000|2021-08-12 18:45:10|17925.49|17805.49|17925.6|17805.6|17925.95|17805.95|17924.47|17804.47|10
1628793920000|2021-08-12 18:45:20|17925.63|17805.63|17928.18|17808.18|17928.18|17808.18|17925.2|17805.2|10
1628793930000|2021-08-12 18:45:30|17929.95|17809.95|17931.43|17811.43|17932.26|17812.26|17929.95|17809.95|9
1628793940000|2021-08-12 18:45:40|17931.45|17811.45|17932.94|17812.94|17934.02|17814.02|17931.45|17811.45|10
1628793950000|2021-08-12 18:45:50|17932.71|17812.71|17934.64|17814.64|17934.72|17814.72|17932.68|17812.68|10
1628793960000|2021-08-12 18:46:00|17933.47|17813.47|17931.93|17811.93|17934.01|17814.01|17931.93|17811.93|10
1628793970000|2021-08-12 18:46:10|17932.05|17812.05|17938.15|17818.15|17938.15|17818.15|17932.05|17812.05|9
1628793980000|2021-08-12 18:46:20|17938.36|17818.36|17937.6|17817.6|17938.36|17818.36|17937.16|17817.16|10
1628793990000|2021-08-12 18:46:30|17937.88|17817.88|17937.37|17817.37|17938.13|17818.13|17937.37|17817.37|10
1628794000000|2021-08-12 18:46:40|17937.35|17817.35|17937.84|17817.84|17938.45|17818.45|17937.26|17817.26|10
1628794010000|2021-08-12 18:46:50|17937.87|17817.87|17938.07|17818.07|17938.12|17818.12|17937.71|17817.71|10
1628794020000|2021-08-12 18:47:00|17938.38|17818.38|17942.87|17822.87|17943.16|17823.16|17938.38|17818.38|10
1628794030000|2021-08-12 18:47:10|17943|17823|17946.05|17826.05|17946.05|17826.05|17941.52|17821.52|10
1628794040000|2021-08-12 18:47:20|17947.84|17827.84|17948.54|17828.54|17949.01|17829.01|17947.23|17827.23|10
1628794050000|2021-08-12 18:47:30|17948.27|17828.27|17947.01|17827.01|17948.48|17828.48|17946.85|17826.85|10
1628794060000|2021-08-12 18:47:40|17946.86|17826.86|17947.56|17827.56|17947.56|17827.56|17946.7|17826.7|10
1628794070000|2021-08-12 18:47:50|17948.01|17828.01|17952.56|17832.56|17952.56|17832.56|17947.8|17827.8|10
1628794080000|2021-08-12 18:48:00|17952.67|17832.67|17953.53|17833.53|17953.53|17833.53|17952.67|17832.67|8
1628794090000|2021-08-12 18:48:10|17953.68|17833.68|17954.25|17834.25|17954.25|17834.25|17953.68|17833.68|9
1628794100000|2021-08-12 18:48:20|17954.23|17834.23|17954.75|17834.75|17954.77|17834.77|17953.51|17833.51|10
1628794110000|2021-08-12 18:48:30|17954.64|17834.64|17954.67|17834.67|17955.45|17835.45|17954.26|17834.26|9
1628794120000|2021-08-12 18:48:40|17954.87|17834.87|17954.92|17834.92|17955.24|17835.24|17954.87|17834.87|8
1628794130000|2021-08-12 18:48:50|17954.87|17834.87|17953.33|17833.33|17954.87|17834.87|17952.9|17832.9|9
1628794140000|2021-08-12 18:49:00|17953.31|17833.31|17950.14|17830.14|17953.31|17833.31|17948.81|17828.81|10
1628794150000|2021-08-12 18:49:10|17949.49|17829.49|17951.06|17831.06|17951.06|17831.06|17948.64|17828.64|9
1628794160000|2021-08-12 18:49:20|17951.65|17831.65|17950.99|17830.99|17952.11|17832.11|17950.92|17830.92|9
1628794170000|2021-08-12 18:49:30|17951.12|17831.12|17952.7|17832.7|17953.85|17833.85|17951.12|17831.12|9
1628794180000|2021-08-12 18:49:40|17952.84|17832.84|17955.14|17835.14|17955.14|17835.14|17952.84|17832.84|7
1628794190000|2021-08-12 18:49:50|17955.27|17835.27|17958.49|17838.49|17958.51|17838.51|17955.27|17835.27|8
1628794200000|2021-08-12 18:50:00|17959.23|17839.23|17955.55|17835.55|17960.32|17840.32|17954.46|17834.46|10
1628794210000|2021-08-12 18:50:10|17955.98|17835.98|17959.47|17839.47|17959.47|17839.47|17954.8|17834.8|10
1628794220000|2021-08-12 18:50:20|17959.43|17839.43|17964.23|17844.23|17964.23|17844.23|17959.43|17839.43|10
1628794230000|2021-08-12 18:50:30|17964.16|17844.16|17964.1|17844.1|17965.24|17845.24|17963.61|17843.61|9
1628794240000|2021-08-12 18:50:40|17964.32|17844.32|17965.67|17845.67|17965.71|17845.71|17964.32|17844.32|7
1628794250000|2021-08-12 18:50:50|17965.25|17845.25|17964.98|17844.98|17965.28|17845.28|17964.86|17844.86|8
1628794260000|2021-08-12 18:51:00|17965.3|17845.3|17967.13|17847.13|17967.13|17847.13|17965.23|17845.23|10
1628794270000|2021-08-12 18:51:10|17967.37|17847.37|17971.73|17851.73|17971.73|17851.73|17967.37|17847.37|10
1628794280000|2021-08-12 18:51:20|17972.45|17852.45|17976.6|17856.6|17976.6|17856.6|17972.45|17852.45|10
1628794290000|2021-08-12 18:51:30|17976.94|17856.94|17987.96|17867.96|17987.96|17867.96|17976.94|17856.94|10
1628794300000|2021-08-12 18:51:40|17990.73|17870.73|17992.94|17872.94|17997.72|17877.72|17990.73|17870.73|10
1628794310000|2021-08-12 18:51:50|17992.91|17872.91|17993.03|17873.03|17994.18|17874.18|17991.37|17871.37|10
1628794320000|2021-08-12 18:52:00|17993.34|17873.34|17999.27|17879.27|17999.27|17879.27|17993.34|17873.34|10
1628794330000|2021-08-12 18:52:10|17998.33|17878.33|17998.64|17878.64|17999.88|17879.88|17998.33|17878.33|10
1628794340000|2021-08-12 18:52:20|17998.53|17878.53|18006.56|17886.56|18006.56|17886.56|17998.48|17878.48|10
1628794350000|2021-08-12 18:52:30|18006.9|17886.9|18009.34|17889.34|18009.56|17889.56|18006.9|17886.9|10
1628794360000|2021-08-12 18:52:40|18010.15|17890.15|18013|17893|18013|17893|18009.43|17889.43|9
1628794370000|2021-08-12 18:52:50|18013.01|17893.01|18012.34|17892.34|18013.52|17893.52|18012.34|17892.34|10
1628794380000|2021-08-12 18:53:00|18010.98|17890.98|18013.11|17893.11|18014.21|17894.21|18010.98|17890.98|10
1628794390000|2021-08-12 18:53:10|18013.3|17893.3|18017.83|17897.83|18017.83|17897.83|18013.3|17893.3|9
1628794400000|2021-08-12 18:53:20|18017.32|17897.32|18021.88|17901.88|18022.5|17902.5|18017.32|17897.32|10
1628794410000|2021-08-12 18:53:30|18023.34|17903.34|18024.05|17904.05|18024.19|17904.19|18023.34|17903.34|9
1628794420000|2021-08-12 18:53:40|18024.19|17904.19|18029.89|17909.89|18029.89|17909.89|18024.19|17904.19|10
1628794430000|2021-08-12 18:53:50|18030.04|17910.04|18030.06|17910.06|18031.22|17911.22|18030.04|17910.04|10
1628794440000|2021-08-12 18:54:00|18030.33|17910.33|18032.08|17912.08|18032.08|17912.08|18026.72|17906.72|10
1628794450000|2021-08-12 18:54:10|18033.81|17913.81|18033.11|17913.11|18034.03|17914.03|18032.45|17912.45|10
1628794460000|2021-08-12 18:54:20|18033.54|17913.54|18035.07|17915.07|18035.89|17915.89|18033.17|17913.17|10
1628794470000|2021-08-12 18:54:30|18033.49|17913.49|18036.29|17916.29|18036.29|17916.29|18033.11|17913.11|10
1628794480000|2021-08-12 18:54:40|18036.88|17916.88|18039.29|17919.29|18039.59|17919.59|18036.88|17916.88|9
1628794490000|2021-08-12 18:54:50|18039.12|17919.12|18037.56|17917.56|18039.57|17919.57|18037.56|17917.56|10
1628794500000|2021-08-12 18:55:00|18038.23|17918.23|18032.67|17912.67|18038.23|17918.23|18032.32|17912.32|10
1628794510000|2021-08-12 18:55:10|18033.44|17913.44|18038.09|17918.09|18038.09|17918.09|18033.06|17913.06|10
1628794520000|2021-08-12 18:55:20|18038.16|17918.16|18045.28|17925.28|18045.28|17925.28|18038.16|17918.16|10
1628794530000|2021-08-12 18:55:30|18046.8|17926.8|18054.95|17934.95|18056.34|17936.34|18046.8|17926.8|10
1628794540000|2021-08-12 18:55:40|18056.51|17936.51|18054.03|17934.03|18058.09|17938.09|18053.77|17933.77|10
1628794550000|2021-08-12 18:55:50|18054.25|17934.25|18052.66|17932.66|18054.25|17934.25|18051.88|17931.88|10
1628794560000|2021-08-12 18:56:00|18052.68|17932.68|18047.57|17927.57|18052.68|17932.68|18047.57|17927.57|10
1628794570000|2021-08-12 18:56:10|18047.55|17927.55|18047.15|17927.15|18047.55|17927.55|18046.44|17926.44|10
1628794580000|2021-08-12 18:56:20|18047.37|17927.37|18048.59|17928.59|18048.59|17928.59|18046.81|17926.81|10
1628794590000|2021-08-12 18:56:30|18048.56|17928.56|18050.67|17930.67|18050.96|17930.96|18048.56|17928.56|10
1628794600000|2021-08-12 18:56:40|18050.06|17930.06|18051.89|17931.89|18051.89|17931.89|18050.06|17930.06|10
1628794610000|2021-08-12 18:56:50|18053.14|17933.14|18049.36|17929.36|18053.98|17933.98|18049.36|17929.36|10
1628794620000|2021-08-12 18:57:00|18050.38|17930.38|18042.23|17922.23|18050.38|17930.38|18042.23|17922.23|10
1628794630000|2021-08-12 18:57:10|18041.96|17921.96|18040.44|17920.44|18041.96|17921.96|18039.71|17919.71|10
1628794640000|2021-08-12 18:57:20|18041.05|17921.05|18048.31|17928.31|18048.31|17928.31|18041.05|17921.05|10
1628794650000|2021-08-12 18:57:30|18049.1|17929.1|18051.02|17931.02|18051.18|17931.18|18049.1|17929.1|10
1628794660000|2021-08-12 18:57:40|18050.53|17930.53|18051.32|17931.32|18052.01|17932.01|18050.53|17930.53|9
1628794670000|2021-08-12 18:57:50|18051.42|17931.42|18051.47|17931.47|18051.72|17931.72|18051.16|17931.16|10
1628794680000|2021-08-12 18:58:00|18052.89|17932.89|18053.66|17933.66|18054.06|17934.06|18051.97|17931.97|9
1628794690000|2021-08-12 18:58:10|18053.95|17933.95|18052.29|17932.29|18054.16|17934.16|18052.29|17932.29|10
1628794700000|2021-08-12 18:58:20|18052.01|17932.01|18052.28|17932.28|18052.43|17932.43|18051.38|17931.38|9
1628794710000|2021-08-12 18:58:30|18050.64|17930.64|18047.61|17927.61|18050.64|17930.64|18047.61|17927.61|10
1628794720000|2021-08-12 18:58:40|18048.23|17928.23|18041.83|17921.83|18048.23|17928.23|18041.83|17921.83|10
1628794730000|2021-08-12 18:58:50|18040.51|17920.51|18037.38|17917.38|18040.51|17920.51|18036.82|17916.82|10
1628794740000|2021-08-12 18:59:00|18036.38|17916.38|18033.77|17913.77|18036.74|17916.74|18033.77|17913.77|10
1628794750000|2021-08-12 18:59:10|18032.96|17912.96|18032.64|17912.64|18033.05|17913.05|18032.33|17912.33|9
1628794760000|2021-08-12 18:59:20|18032.94|17912.94|18032.26|17912.26|18032.94|17912.94|18031.92|17911.92|10
1628794770000|2021-08-12 18:59:30|18031.94|17911.94|18028.65|17908.65|18032.17|17912.17|18027.92|17907.92|10
1628794780000|2021-08-12 18:59:40|18028.58|17908.58|18030.24|17910.24|18030.24|17910.24|18028.33|17908.33|10
1628794790000|2021-08-12 18:59:50|18030.17|17910.17|18030.79|17910.79|18031.23|17911.23|18029.79|17909.79|10
1628794800000|2021-08-12 19:00:00|18030.82|17910.82|18031.37|17911.37|18032.08|17912.08|18030.74|17910.74|10
1628794810000|2021-08-12 19:00:10|18031.27|17911.27|18029.37|17909.37|18031.71|17911.71|18029.29|17909.29|10
1628794820000|2021-08-12 19:00:20|18029.46|17909.46|18028.83|17908.83|18029.51|17909.51|18028.83|17908.83|9
1628794830000|2021-08-12 19:00:30|18028.96|17908.96|18029.12|17909.12|18030.15|17910.15|18027.8|17907.8|10
1628794840000|2021-08-12 19:00:40|18030.28|17910.28|18025.19|17905.19|18030.3|17910.3|18025.19|17905.19|10
1628794850000|2021-08-12 19:00:50|18023.42|17903.42|18019.66|17899.66|18023.42|17903.42|18019.5|17899.5|10
1628794860000|2021-08-12 19:01:00|18020.05|17900.05|18020.85|17900.85|18020.85|17900.85|18019.99|17899.99|10
1628794870000|2021-08-12 19:01:10|18021.47|17901.47|18025.51|17905.51|18025.51|17905.51|18020.84|17900.84|9
1628794880000|2021-08-12 19:01:20|18025.53|17905.53|18026.67|17906.67|18027.38|17907.38|18025.53|17905.53|10
1628794890000|2021-08-12 19:01:30|18025.06|17905.06|18019.46|17899.46|18025.06|17905.06|18019.46|17899.46|10
1628794900000|2021-08-12 19:01:40|18019.74|17899.74|18017.22|17897.22|18019.74|17899.74|18016.99|17896.99|10
1628794910000|2021-08-12 19:01:50|18017.06|17897.06|18016.3|17896.3|18017.53|17897.53|18015.44|17895.44|10
1628794920000|2021-08-12 19:02:00|18015.34|17895.34|18014.36|17894.36|18015.34|17895.34|18014.13|17894.13|10
1628794930000|2021-08-12 19:02:10|18014.52|17894.52|18012.81|17892.81|18014.52|17894.52|18012.48|17892.48|9
1628794940000|2021-08-12 19:02:20|18012.08|17892.08|18009.15|17889.15|18012.08|17892.08|18009.15|17889.15|9
1628794950000|2021-08-12 19:02:30|18009.58|17889.58|18006.68|17886.68|18009.58|17889.58|18006.09|17886.09|10
1628794960000|2021-08-12 19:02:40|18005.46|17885.46|18005.44|17885.44|18006.88|17886.88|18004.8|17884.8|10
1628794970000|2021-08-12 19:02:50|18005.5|17885.5|18000.92|17880.92|18005.5|17885.5|18000.92|17880.92|10
1628794980000|2021-08-12 19:03:00|18000.91|17880.91|17994.74|17874.74|18000.91|17880.91|17994.74|17874.74|10
1628794990000|2021-08-12 19:03:10|17994.59|17874.59|17992.72|17872.72|17994.59|17874.59|17992.72|17872.72|10
1628795000000|2021-08-12 19:03:20|17992.23|17872.23|17992.42|17872.42|17993.67|17873.67|17991.71|17871.71|9
1628795010000|2021-08-12 19:03:30|17992.45|17872.45|17993.21|17873.21|17993.21|17873.21|17991.67|17871.67|10
1628795020000|2021-08-12 19:03:40|17993.27|17873.27|17994.45|17874.45|17994.45|17874.45|17992.29|17872.29|10
1628795030000|2021-08-12 19:03:50|17995.5|17875.5|17996.52|17876.52|17996.52|17876.52|17995.46|17875.46|10
1628795040000|2021-08-12 19:04:00|17996.48|17876.48|17995.69|17875.69|17996.48|17876.48|17995.69|17875.69|10
1628795050000|2021-08-12 19:04:10|17995.64|17875.64|18001.99|17881.99|18002.56|17882.56|17995.58|17875.58|10
1628795060000|2021-08-12 19:04:20|18001.77|17881.77|17996.9|17876.9|18001.77|17881.77|17996.9|17876.9|9
1628795070000|2021-08-12 19:04:30|17997.4|17877.4|17992.04|17872.04|17997.4|17877.4|17991.69|17871.69|10
1628795080000|2021-08-12 19:04:40|17991.75|17871.75|17991.5|17871.5|17991.96|17871.96|17990.6|17870.6|10
1628795090000|2021-08-12 19:04:50|17991.69|17871.69|17994.85|17874.85|17994.87|17874.87|17991.69|17871.69|10
1628795100000|2021-08-12 19:05:00|17994.97|17874.97|17994.72|17874.72|17996.09|17876.09|17993.95|17873.95|10
1628795110000|2021-08-12 19:05:10|17994.67|17874.67|17992.93|17872.93|17994.67|17874.67|17992.93|17872.93|8
1628795120000|2021-08-12 19:05:20|17991.68|17871.68|17990.08|17870.08|17991.68|17871.68|17989.87|17869.87|9
1628795130000|2021-08-12 19:05:30|17990.96|17870.96|17986.71|17866.71|17991.16|17871.16|17986.71|17866.71|10
1628795140000|2021-08-12 19:05:40|17986.68|17866.68|17981.46|17861.46|17986.68|17866.68|17981.46|17861.46|9
1628795150000|2021-08-12 19:05:50|17981.31|17861.31|17979.89|17859.89|17982.73|17862.73|17979.87|17859.87|9
1628795160000|2021-08-12 19:06:00|17980.01|17860.01|17976.66|17856.66|17980.01|17860.01|17976.66|17856.66|10
1628795170000|2021-08-12 19:06:10|17976.6|17856.6|17973.42|17853.42|17976.6|17856.6|17972.96|17852.96|10
1628795180000|2021-08-12 19:06:20|17974.99|17854.99|17972.92|17852.92|17974.99|17854.99|17972.92|17852.92|10
1628795190000|2021-08-12 19:06:30|17973.07|17853.07|17973.03|17853.03|17974.2|17854.2|17973.02|17853.02|10
1628795200000|2021-08-12 19:06:40|17973.16|17853.16|17972.86|17852.86|17973.34|17853.34|17972.61|17852.61|10
1628795210000|2021-08-12 19:06:50|17973.59|17853.59|17976.14|17856.14|17977.17|17857.17|17973.59|17853.59|9
1628795220000|2021-08-12 19:07:00|17976.47|17856.47|17977.18|17857.18|17977.18|17857.18|17976.47|17856.47|10
1628795230000|2021-08-12 19:07:10|17977.43|17857.43|17976.5|17856.5|17977.78|17857.78|17976.5|17856.5|9
1628795240000|2021-08-12 19:07:20|17976.44|17856.44|17977.42|17857.42|17977.6|17857.6|17975.61|17855.61|10
1628795250000|2021-08-12 19:07:30|17977.46|17857.46|17974.59|17854.59|17977.46|17857.46|17974.59|17854.59|10
1628795260000|2021-08-12 19:07:40|17973.18|17853.18|17970.53|17850.53|17973.18|17853.18|17970.48|17850.48|10
1628795270000|2021-08-12 19:07:50|17969.24|17849.24|17971.88|17851.88|17971.88|17851.88|17969.24|17849.24|9
1628795280000|2021-08-12 19:08:00|17973.37|17853.37|17971.88|17851.88|17974.32|17854.32|17971.88|17851.88|9
1628795290000|2021-08-12 19:08:10|17971.79|17851.79|17970.28|17850.28|17971.79|17851.79|17969.19|17849.19|10
1628795300000|2021-08-12 19:08:20|17970.19|17850.19|17969.94|17849.94|17970.27|17850.27|17967.23|17847.23|10
1628795310000|2021-08-12 19:08:30|17969.99|17849.99|17969.84|17849.84|17969.99|17849.99|17969.7|17849.7|9
1628795320000|2021-08-12 19:08:40|17968.23|17848.23|17967.88|17847.88|17968.75|17848.75|17967.73|17847.73|7
1628795330000|2021-08-12 19:08:50|17969.47|17849.47|17970.16|17850.16|17971.43|17851.43|17969.47|17849.47|10
1628795340000|2021-08-12 19:09:00|17969.64|17849.64|17966.35|17846.35|17969.69|17849.69|17966.35|17846.35|9
1628795350000|2021-08-12 19:09:10|17966.09|17846.09|17966.18|17846.18|17966.18|17846.18|17965.19|17845.19|9
1628795360000|2021-08-12 19:09:20|17965.15|17845.15|17965.2|17845.2|17966.73|17846.73|17965.15|17845.15|10
1628795370000|2021-08-12 19:09:30|17965.27|17845.27|17965.59|17845.59|17966.74|17846.74|17965.27|17845.27|9
1628795380000|2021-08-12 19:09:40|17965.37|17845.37|17965.15|17845.15|17965.75|17845.75|17965.12|17845.12|10
1628795390000|2021-08-12 19:09:50|17964.47|17844.47|17963.81|17843.81|17964.71|17844.71|17963.18|17843.18|10
1628795400000|2021-08-12 19:10:00|17965.15|17845.15|17964.36|17844.36|17965.15|17845.15|17964.36|17844.36|10
1628795410000|2021-08-12 19:10:10|17962.73|17842.73|17958.82|17838.82|17962.73|17842.73|17958.82|17838.82|10
1628795420000|2021-08-12 19:10:20|17958.26|17838.26|17956.66|17836.66|17958.45|17838.45|17956.17|17836.17|10
1628795430000|2021-08-12 19:10:30|17957.22|17837.22|17961.79|17841.79|17961.82|17841.82|17957.22|17837.22|10
1628795440000|2021-08-12 19:10:40|17962.15|17842.15|17964.2|17844.2|17964.23|17844.23|17962.15|17842.15|10
1628795450000|2021-08-12 19:10:50|17964.1|17844.1|17964.32|17844.32|17964.96|17844.96|17964.1|17844.1|10
1628795460000|2021-08-12 19:11:00|17964.01|17844.01|17963.92|17843.92|17964.01|17844.01|17963.26|17843.26|10
1628795470000|2021-08-12 19:11:10|17964.59|17844.59|17966.44|17846.44|17966.73|17846.73|17964.41|17844.41|10
1628795480000|2021-08-12 19:11:20|17967.88|17847.88|17968.58|17848.58|17968.64|17848.64|17966.75|17846.75|10
1628795490000|2021-08-12 19:11:30|17969.92|17849.92|17969.49|17849.49|17970.2|17850.2|17968.96|17848.96|8
1628795500000|2021-08-12 19:11:40|17969.36|17849.36|17971.49|17851.49|17971.49|17851.49|17969.36|17849.36|10
1628795510000|2021-08-12 19:11:50|17971.55|17851.55|17968.87|17848.87|17971.55|17851.55|17968.77|17848.77|9
1628795520000|2021-08-12 19:12:00|17968.85|17848.85|17968.42|17848.42|17969.87|17849.87|17968.4|17848.4|7
1628795530000|2021-08-12 19:12:10|17968.45|17848.45|17967.02|17847.02|17968.45|17848.45|17967.02|17847.02|9
1628795540000|2021-08-12 19:12:20|17968.1|17848.1|17969.89|17849.89|17969.89|17849.89|17966.57|17846.57|10
1628795550000|2021-08-12 19:12:30|17970.07|17850.07|17972.16|17852.16|17972.97|17852.97|17970.07|17850.07|9
1628795560000|2021-08-12 19:12:40|17972.31|17852.31|17977.93|17857.93|17977.93|17857.93|17972.31|17852.31|10
1628795570000|2021-08-12 19:12:50|17978.75|17858.75|17984.4|17864.4|17984.4|17864.4|17978.75|17858.75|10
1628795580000|2021-08-12 19:13:00|17986.43|17866.43|17989|17869|17989|17869|17986.12|17866.12|10
1628795590000|2021-08-12 19:13:10|17991.21|17871.21|17997.13|17877.13|17997.69|17877.69|17991.21|17871.21|10
1628795600000|2021-08-12 19:13:20|17998.35|17878.35|18002.48|17882.48|18002.48|17882.48|17998.35|17878.35|10
1628795610000|2021-08-12 19:13:30|18001.78|17881.78|17998.86|17878.86|18001.78|17881.78|17998.86|17878.86|10
1628795620000|2021-08-12 19:13:40|17998.81|17878.81|17995.3|17875.3|17998.81|17878.81|17994.28|17874.28|10
1628795630000|2021-08-12 19:13:50|17995.04|17875.04|17986.61|17866.61|17995.04|17875.04|17986.61|17866.61|10
1628795640000|2021-08-12 19:14:00|17985.94|17865.94|17986.52|17866.52|17986.52|17866.52|17985.09|17865.09|10
1628795650000|2021-08-12 19:14:10|17986.31|17866.31|17986.62|17866.62|17986.85|17866.85|17986.14|17866.14|10
1628795660000|2021-08-12 19:14:20|17986.53|17866.53|17987.93|17867.93|17988.13|17868.13|17986.53|17866.53|10
1628795670000|2021-08-12 19:14:30|17987.05|17867.05|17989.51|17869.51|17989.53|17869.53|17987.05|17867.05|10
1628795680000|2021-08-12 19:14:40|17989.85|17869.85|17991.2|17871.2|17991.38|17871.38|17989.85|17869.85|10
1628795690000|2021-08-12 19:14:50|17991.36|17871.36|17993.69|17873.69|17993.69|17873.69|17991.36|17871.36|10
1628795700000|2021-08-12 19:15:00|17993.7|17873.7|17992.32|17872.32|17994.3|17874.3|17992.24|17872.24|10
1628795710000|2021-08-12 19:15:10|17991.85|17871.85|17992.28|17872.28|17993.79|17873.79|17991.85|17871.85|10
1628795720000|2021-08-12 19:15:20|17991.95|17871.95|17993.15|17873.15|17993.15|17873.15|17991.42|17871.42|10
1628795730000|2021-08-12 19:15:30|17992.02|17872.02|17990.26|17870.26|17992.02|17872.02|17989.7|17869.7|9
1628795740000|2021-08-12 19:15:40|17990.22|17870.22|17989.8|17869.8|17990.46|17870.46|17989.72|17869.72|10
1628795750000|2021-08-12 19:15:50|17988.55|17868.55|17987.03|17867.03|17988.76|17868.76|17987.03|17867.03|10
1628795760000|2021-08-12 19:16:00|17986.99|17866.99|17991.23|17871.23|17991.31|17871.31|17986.99|17866.99|9
1628795770000|2021-08-12 19:16:10|17991.39|17871.39|17991.94|17871.94|17992.57|17872.57|17991.39|17871.39|10
1628795780000|2021-08-12 19:16:20|17991.86|17871.86|17988.36|17868.36|17991.86|17871.86|17988.36|17868.36|9
1628795790000|2021-08-12 19:16:30|17988.07|17868.07|17984.91|17864.91|17988.09|17868.09|17984.91|17864.91|9
1628795800000|2021-08-12 19:16:40|17984.18|17864.18|17985.04|17865.04|17985.04|17865.04|17983.62|17863.62|8
1628795810000|2021-08-12 19:16:50|17985.03|17865.03|17985.09|17865.09|17985.09|17865.09|17984.55|17864.55|10
1628795820000|2021-08-12 19:17:00|17985.24|17865.24|17985.29|17865.29|17985.46|17865.46|17985.03|17865.03|10
1628795830000|2021-08-12 19:17:10|17985.31|17865.31|17985.57|17865.57|17985.78|17865.78|17983.74|17863.74|10
1628795840000|2021-08-12 19:17:20|17985.78|17865.78|17984.29|17864.29|17985.78|17865.78|17983|17863|10
1628795850000|2021-08-12 19:17:30|17984.27|17864.27|17981.37|17861.37|17984.29|17864.29|17981.31|17861.31|10
1628795860000|2021-08-12 19:17:40|17980.91|17860.91|17980.22|17860.22|17980.91|17860.91|17980.08|17860.08|8
1628795870000|2021-08-12 19:17:50|17979.62|17859.62|17972.05|17852.05|17979.62|17859.62|17972.05|17852.05|10
1628795880000|2021-08-12 19:18:00|17971.49|17851.49|17969.03|17849.03|17971.49|17851.49|17968.9|17848.9|9
1628795890000|2021-08-12 19:18:10|17968.97|17848.97|17968.86|17848.86|17969.46|17849.46|17968.31|17848.31|10
1628795900000|2021-08-12 19:18:20|17969.27|17849.27|17967.56|17847.56|17971.87|17851.87|17967.38|17847.38|10
1628795910000|2021-08-12 19:18:30|17967.46|17847.46|17965.86|17845.86|17967.56|17847.56|17965.86|17845.86|9
1628795920000|2021-08-12 19:18:40|17965.94|17845.94|17962.69|17842.69|17965.94|17845.94|17962.25|17842.25|10
1628795930000|2021-08-12 19:18:50|17962.8|17842.8|17962.89|17842.89|17964.29|17844.29|17961.49|17841.49|10
1628795940000|2021-08-12 19:19:00|17962.91|17842.91|17962.12|17842.12|17964.21|17844.21|17962.12|17842.12|9
1628795950000|2021-08-12 19:19:10|17962.33|17842.33|17961.71|17841.71|17962.74|17842.74|17961.71|17841.71|9
1628795960000|2021-08-12 19:19:20|17961.69|17841.69|17959.59|17839.59|17961.69|17841.69|17959.59|17839.59|9
1628795970000|2021-08-12 19:19:30|17959.39|17839.39|17956.97|17836.97|17959.39|17839.39|17956.97|17836.97|10
1628795980000|2021-08-12 19:19:40|17956.69|17836.69|17953.39|17833.39|17957.07|17837.07|17953.39|17833.39|10
1628795990000|2021-08-12 19:19:50|17952.98|17832.98|17951.16|17831.16|17952.98|17832.98|17951.16|17831.16|10
1628796000000|2021-08-12 19:20:00|17951.34|17831.34|17955.69|17835.69|17955.69|17835.69|17950.45|17830.45|10
1628796010000|2021-08-12 19:20:10|17953.42|17833.42|17950.35|17830.35|17953.48|17833.48|17950.35|17830.35|10
1628796020000|2021-08-12 19:20:20|17950.17|17830.17|17950.87|17830.87|17951.22|17831.22|17950.17|17830.17|10
1628796030000|2021-08-12 19:20:30|17951.16|17831.16|17952.19|17832.19|17952.49|17832.49|17951.16|17831.16|9
1628796040000|2021-08-12 19:20:40|17952.27|17832.27|17949.48|17829.48|17952.27|17832.27|17949.48|17829.48|8
1628796050000|2021-08-12 19:20:50|17949.85|17829.85|17952.59|17832.59|17952.59|17832.59|17949.85|17829.85|8
1628796060000|2021-08-12 19:21:00|17952.94|17832.94|17954.92|17834.92|17954.92|17834.92|17952.94|17832.94|9
1628796070000|2021-08-12 19:21:10|17955.5|17835.5|17956.39|17836.39|17956.39|17836.39|17955.5|17835.5|8
1628796080000|2021-08-12 19:21:20|17957.32|17837.32|17957.9|17837.9|17957.9|17837.9|17957.18|17837.18|10
1628796090000|2021-08-12 19:21:30|17957.92|17837.92|17957.18|17837.18|17958.22|17838.22|17957.18|17837.18|9
1628796100000|2021-08-12 19:21:40|17957.16|17837.16|17956.68|17836.68|17957.39|17837.39|17956.13|17836.13|9
1628796110000|2021-08-12 19:21:50|17956.71|17836.71|17958.46|17838.46|17958.46|17838.46|17956.38|17836.38|10
1628796120000|2021-08-12 19:22:00|17958.02|17838.02|17960.36|17840.36|17960.36|17840.36|17958.02|17838.02|10
1628796130000|2021-08-12 19:22:10|17960.11|17840.11|17964.56|17844.56|17964.56|17844.56|17960.11|17840.11|10
1628796140000|2021-08-12 19:22:20|17964.57|17844.57|17965.95|17845.95|17966.81|17846.81|17964.53|17844.53|10
1628796150000|2021-08-12 19:22:30|17965.21|17845.21|17965.18|17845.18|17965.31|17845.31|17965.04|17845.04|10
1628796160000|2021-08-12 19:22:40|17965.37|17845.37|17968.71|17848.71|17968.71|17848.71|17965.18|17845.18|10
1628796170000|2021-08-12 19:22:50|17968.83|17848.83|17969.51|17849.51|17969.51|17849.51|17968.83|17848.83|7
1628796180000|2021-08-12 19:23:00|17969.75|17849.75|17957.75|17837.75|17970|17850|17957.75|17837.75|10
1628796190000|2021-08-12 19:23:10|17957.57|17837.57|17955.43|17835.43|17958.83|17838.83|17955.43|17835.43|10
1628796200000|2021-08-12 19:23:20|17955.46|17835.46|17951.86|17831.86|17955.46|17835.46|17951.86|17831.86|10
1628796210000|2021-08-12 19:23:30|17951.18|17831.18|17949.28|17829.28|17951.18|17831.18|17947.91|17827.91|10
1628796220000|2021-08-12 19:23:40|17949.89|17829.89|17949.14|17829.14|17950.38|17830.38|17949.14|17829.14|10
1628796230000|2021-08-12 19:23:50|17948.59|17828.59|17947.17|17827.17|17948.59|17828.59|17946.48|17826.48|9
1628796240000|2021-08-12 19:24:00|17947.43|17827.43|17948.83|17828.83|17948.83|17828.83|17946.92|17826.92|10
1628796250000|2021-08-12 19:24:10|17949.09|17829.09|17948.05|17828.05|17949.23|17829.23|17948.05|17828.05|9
1628796260000|2021-08-12 19:24:20|17947.99|17827.99|17947.51|17827.51|17948.31|17828.31|17947.26|17827.26|8
1628796270000|2021-08-12 19:24:30|17947.68|17827.68|17949.37|17829.37|17949.37|17829.37|17947.68|17827.68|8
1628796280000|2021-08-12 19:24:40|17949.45|17829.45|17947.63|17827.63|17949.55|17829.55|17947.63|17827.63|9
1628796290000|2021-08-12 19:24:50|17945.14|17825.14|17933.88|17813.88|17946.15|17826.15|17933.88|17813.88|10
1628796300000|2021-08-12 19:25:00|17931.8|17811.8|17926.74|17806.74|17931.8|17811.8|17926.74|17806.74|10
1628796310000|2021-08-12 19:25:10|17926.31|17806.31|17931.52|17811.52|17931.52|17811.52|17926.31|17806.31|10
1628796320000|2021-08-12 19:25:20|17933.19|17813.19|17937.12|17817.12|17937.26|17817.26|17933.19|17813.19|9
1628796330000|2021-08-12 19:25:30|17938.44|17818.44|17946.05|17826.05|17946.05|17826.05|17938.44|17818.44|10
1628796340000|2021-08-12 19:25:40|17948.69|17828.69|17953.44|17833.44|17954.12|17834.12|17948.69|17828.69|10
1628796350000|2021-08-12 19:25:50|17953.35|17833.35|17955.32|17835.32|17956.2|17836.2|17953.26|17833.26|10
1628796360000|2021-08-12 19:26:00|17955.66|17835.66|17958.92|17838.92|17958.92|17838.92|17955.66|17835.66|9
1628796370000|2021-08-12 19:26:10|17959.07|17839.07|17963.8|17843.8|17965.48|17845.48|17959.07|17839.07|9
1628796380000|2021-08-12 19:26:20|17964|17844|17965.85|17845.85|17965.85|17845.85|17964|17844|10
1628796390000|2021-08-12 19:26:30|17966.32|17846.32|17972.36|17852.36|17972.36|17852.36|17966.32|17846.32|10
1628796400000|2021-08-12 19:26:40|17972.34|17852.34|17973.04|17853.04|17973.04|17853.04|17972.34|17852.34|9
1628796410000|2021-08-12 19:26:50|17972.87|17852.87|17983.02|17863.02|17983.79|17863.79|17972.87|17852.87|10
1628796420000|2021-08-12 19:27:00|17983.45|17863.45|17986.67|17866.67|17986.67|17866.67|17983.45|17863.45|10
1628796430000|2021-08-12 19:27:10|17986.97|17866.97|17988.54|17868.54|17988.73|17868.73|17986.83|17866.83|10
1628796440000|2021-08-12 19:27:20|17988.33|17868.33|17987.69|17867.69|17988.33|17868.33|17986.09|17866.09|10
1628796450000|2021-08-12 19:27:30|17987.89|17867.89|17986.78|17866.78|17988.12|17868.12|17986.78|17866.78|9
1628796460000|2021-08-12 19:27:40|17986.88|17866.88|17987.92|17867.92|17987.95|17867.95|17986.87|17866.87|9
1628796470000|2021-08-12 19:27:50|17987.71|17867.71|17987.32|17867.32|17987.71|17867.71|17986.68|17866.68|10
1628796480000|2021-08-12 19:28:00|17985.98|17865.98|17984.09|17864.09|17985.98|17865.98|17983.94|17863.94|8
1628796490000|2021-08-12 19:28:10|17984.14|17864.14|17985.1|17865.1|17985.19|17865.19|17984.14|17864.14|10
1628796500000|2021-08-12 19:28:20|17984.99|17864.99|17984.16|17864.16|17985.58|17865.58|17984.04|17864.04|9
1628796510000|2021-08-12 19:28:30|17984.37|17864.37|17986.56|17866.56|17986.56|17866.56|17984.37|17864.37|10
1628796520000|2021-08-12 19:28:40|17987.1|17867.1|17988.53|17868.53|17988.53|17868.53|17987.1|17867.1|10
1628796530000|2021-08-12 19:28:50|17988.83|17868.83|17992.17|17872.17|17992.17|17872.17|17988.83|17868.83|10
1628796540000|2021-08-12 19:29:00|17992.18|17872.18|17992.62|17872.62|17993.51|17873.51|17992.18|17872.18|10
1628796550000|2021-08-12 19:29:10|17994.61|17874.61|17994.23|17874.23|17995.5|17875.5|17994.16|17874.16|10
1628796560000|2021-08-12 19:29:20|17995.44|17875.44|17996.6|17876.6|17996.69|17876.69|17994.55|17874.55|10
1628796570000|2021-08-12 19:29:30|17996.55|17876.55|17996.15|17876.15|17996.68|17876.68|17995.63|17875.63|9
1628796580000|2021-08-12 19:29:40|17996.07|17876.07|17998.01|17878.01|17998.01|17878.01|17996.07|17876.07|8
1628796590000|2021-08-12 19:29:50|17998|17878|17998.09|17878.09|17998.59|17878.59|17997.92|17877.92|9
1628796600000|2021-08-12 19:30:00|17997.82|17877.82|18001.43|17881.43|18001.43|17881.43|17997.82|17877.82|10
1628796610000|2021-08-12 19:30:10|18001.36|17881.36|18001.52|17881.52|18002.63|17882.63|18001.12|17881.12|8
1628796620000|2021-08-12 19:30:20|18001.39|17881.39|18001.14|17881.14|18002.6|17882.6|18001.14|17881.14|10
1628796630000|2021-08-12 19:30:30|18000.43|17880.43|17998.61|17878.61|18000.43|17880.43|17998.61|17878.61|10
1628796640000|2021-08-12 19:30:40|17998.82|17878.82|18000.41|17880.41|18000.41|17880.41|17998.18|17878.18|9
1628796650000|2021-08-12 19:30:50|18001.02|17881.02|18004.95|17884.95|18004.95|17884.95|18001.02|17881.02|10
1628796660000|2021-08-12 19:31:00|18006.13|17886.13|18016.26|17896.26|18016.44|17896.44|18006.13|17886.13|9
1628796670000|2021-08-12 19:31:10|18016.16|17896.16|18015.9|17895.9|18017.23|17897.23|18015.02|17895.02|10
1628796680000|2021-08-12 19:31:20|18015.68|17895.68|18013.42|17893.42|18015.68|17895.68|18012.3|17892.3|10
1628796690000|2021-08-12 19:31:30|18014.97|17894.97|18016.92|17896.92|18016.92|17896.92|18014.78|17894.78|10
1628796700000|2021-08-12 19:31:40|18017.11|17897.11|18015.42|17895.42|18017.11|17897.11|18014.73|17894.73|10
1628796710000|2021-08-12 19:31:50|18015.44|17895.44|18016.41|17896.41|18016.82|17896.82|18015.44|17895.44|8
1628796720000|2021-08-12 19:32:00|18016.27|17896.27|18014.66|17894.66|18017.06|17897.06|18014.66|17894.66|10
1628796730000|2021-08-12 19:32:10|18014.42|17894.42|18008.94|17888.94|18014.42|17894.42|18008.42|17888.42|10
1628796740000|2021-08-12 19:32:20|18008.42|17888.42|18006.29|17886.29|18008.98|17888.98|18006.29|17886.29|10
1628796750000|2021-08-12 19:32:30|18007.13|17887.13|18005.88|17885.88|18007.13|17887.13|18005.17|17885.17|10
1628796760000|2021-08-12 19:32:40|18006.02|17886.02|18008.66|17888.66|18008.7|17888.7|18005.87|17885.87|10
1628796770000|2021-08-12 19:32:50|18008.99|17888.99|18003.8|17883.8|18009.19|17889.19|18003.8|17883.8|10
1628796780000|2021-08-12 19:33:00|18003.79|17883.79|18001.07|17881.07|18003.79|17883.79|18001.07|17881.07|9
1628796790000|2021-08-12 19:33:10|18000.91|17880.91|17999.35|17879.35|18000.91|17880.91|17999.2|17879.2|10
1628796800000|2021-08-12 19:33:20|17998.64|17878.64|17994.95|17874.95|17998.64|17878.64|17994.53|17874.53|10
1628796810000|2021-08-12 19:33:30|17995.53|17875.53|17994|17874|17996.12|17876.12|17993.38|17873.38|10
1628796820000|2021-08-12 19:33:40|17993.74|17873.74|17988.61|17868.61|17994|17874|17988.61|17868.61|10
1628796830000|2021-08-12 19:33:50|17986.4|17866.4|17982.09|17862.09|17986.4|17866.4|17980.88|17860.88|10
1628796840000|2021-08-12 19:34:00|17982.53|17862.53|17977.03|17857.03|17982.64|17862.64|17977.03|17857.03|10
1628796850000|2021-08-12 19:34:10|17976.44|17856.44|17971.96|17851.96|17976.44|17856.44|17971.45|17851.45|10
1628796860000|2021-08-12 19:34:20|17970.96|17850.96|17970.66|17850.66|17971.83|17851.83|17970.23|17850.23|10
1628796870000|2021-08-12 19:34:30|17969.45|17849.45|17965.28|17845.28|17969.45|17849.45|17965.24|17845.24|10
1628796880000|2021-08-12 19:34:40|17966.03|17846.03|17965.05|17845.05|17967.25|17847.25|17964.54|17844.54|10
1628796890000|2021-08-12 19:34:50|17964.92|17844.92|17965.72|17845.72|17967.15|17847.15|17964.92|17844.92|10
1628796900000|2021-08-12 19:35:00|17965.11|17845.11|17959.99|17839.99|17965.11|17845.11|17959.64|17839.64|9
1628796910000|2021-08-12 19:35:10|17960.21|17840.21|17957.89|17837.89|17960.65|17840.65|17957.03|17837.03|10
1628796920000|2021-08-12 19:35:20|17958.15|17838.15|17960.14|17840.14|17960.2|17840.2|17958.15|17838.15|10
1628796930000|2021-08-12 19:35:30|17960.84|17840.84|17961.49|17841.49|17962.28|17842.28|17960.29|17840.29|10
1628796940000|2021-08-12 19:35:40|17960.35|17840.35|17959.47|17839.47|17961.36|17841.36|17959.47|17839.47|10
1628796950000|2021-08-12 19:35:50|17959.1|17839.1|17953.57|17833.57|17959.1|17839.1|17953.55|17833.55|10
1628796960000|2021-08-12 19:36:00|17954.82|17834.82|17956.86|17836.86|17957.47|17837.47|17954.34|17834.34|9
1628796970000|2021-08-12 19:36:10|17956.55|17836.55|17954.02|17834.02|17956.55|17836.55|17954.02|17834.02|10
1628796980000|2021-08-12 19:36:20|17955.56|17835.56|17954.81|17834.81|17955.9|17835.9|17954.81|17834.81|10
1628796990000|2021-08-12 19:36:30|17955.16|17835.16|17951.89|17831.89|17955.55|17835.55|17951.89|17831.89|9
1628797000000|2021-08-12 19:36:40|17951.82|17831.82|17953.51|17833.51|17953.51|17833.51|17951.05|17831.05|10
1628797010000|2021-08-12 19:36:50|17953.83|17833.83|17960.33|17840.33|17960.33|17840.33|17953.83|17833.83|10
1628797020000|2021-08-12 19:37:00|17961.28|17841.28|17963.73|17843.73|17964.62|17844.62|17961.28|17841.28|10
1628797030000|2021-08-12 19:37:10|17963.94|17843.94|17964.58|17844.58|17964.58|17844.58|17963.3|17843.3|10
1628797040000|2021-08-12 19:37:20|17965.15|17845.15|17967.88|17847.88|17967.88|17847.88|17965.15|17845.15|10
1628797050000|2021-08-12 19:37:30|17968.3|17848.3|17971.2|17851.2|17971.2|17851.2|17968.3|17848.3|9
1628797060000|2021-08-12 19:37:40|17971.5|17851.5|17970.76|17850.76|17971.55|17851.55|17970.76|17850.76|10
1628797070000|2021-08-12 19:37:50|17971.78|17851.78|17974.04|17854.04|17974.04|17854.04|17970.29|17850.29|10
1628797080000|2021-08-12 19:38:00|17972.83|17852.83|17973.44|17853.44|17973.44|17853.44|17971.84|17851.84|10
1628797090000|2021-08-12 19:38:10|17973.35|17853.35|17974.04|17854.04|17975.71|17855.71|17973.35|17853.35|9
1628797100000|2021-08-12 19:38:20|17973.8|17853.8|17972.23|17852.23|17973.8|17853.8|17971.82|17851.82|10
1628797110000|2021-08-12 19:38:30|17972.04|17852.04|17973.87|17853.87|17973.87|17853.87|17971.92|17851.92|9
1628797120000|2021-08-12 19:38:40|17974.12|17854.12|17976.23|17856.23|17976.36|17856.36|17974.09|17854.09|9
1628797130000|2021-08-12 19:38:50|17976.48|17856.48|17977.6|17857.6|17977.6|17857.6|17976.14|17856.14|10
1628797140000|2021-08-12 19:39:00|17977.75|17857.75|17976.25|17856.25|17977.84|17857.84|17975.99|17855.99|9
1628797150000|2021-08-12 19:39:10|17976.84|17856.84|17977.29|17857.29|17977.32|17857.32|17975.54|17855.54|8
1628797160000|2021-08-12 19:39:20|17978.89|17858.89|17978.13|17858.13|17979.85|17859.85|17978.13|17858.13|8
1628797170000|2021-08-12 19:39:30|17977.71|17857.71|17976.28|17856.28|17977.71|17857.71|17976.27|17856.27|9
1628797180000|2021-08-12 19:39:40|17976.18|17856.18|17974.45|17854.45|17976.2|17856.2|17974.45|17854.45|8
1628797190000|2021-08-12 19:39:50|17975.65|17855.65|17975.07|17855.07|17975.65|17855.65|17975.07|17855.07|10
1628797200000|2021-08-12 19:40:00|17974.36|17854.36|17970.49|17850.49|17974.36|17854.36|17970.49|17850.49|10
1628797210000|2021-08-12 19:40:10|17970.96|17850.96|17970.12|17850.12|17971.13|17851.13|17969.26|17849.26|9
1628797220000|2021-08-12 19:40:20|17970.18|17850.18|17968.59|17848.59|17970.44|17850.44|17968.41|17848.41|9
1628797230000|2021-08-12 19:40:30|17968.78|17848.78|17965.71|17845.71|17968.79|17848.79|17965.71|17845.71|10
1628797240000|2021-08-12 19:40:40|17965.8|17845.8|17967.54|17847.54|17967.54|17847.54|17965.8|17845.8|10
1628797250000|2021-08-12 19:40:50|17967.51|17847.51|17968.57|17848.57|17969.29|17849.29|17967.38|17847.38|7
1628797260000|2021-08-12 19:41:00|17968.6|17848.6|17966.48|17846.48|17968.76|17848.76|17966.44|17846.44|9
1628797270000|2021-08-12 19:41:10|17966.19|17846.19|17969.41|17849.41|17969.41|17849.41|17966.1|17846.1|9
1628797280000|2021-08-12 19:41:20|17969.63|17849.63|17972.38|17852.38|17972.39|17852.39|17969.63|17849.63|9
1628797290000|2021-08-12 19:41:30|17972.58|17852.58|17973.54|17853.54|17974.48|17854.48|17972.58|17852.58|8
1628797300000|2021-08-12 19:41:40|17973.79|17853.79|17970.91|17850.91|17973.8|17853.8|17970.26|17850.26|9
1628797310000|2021-08-12 19:41:50|17971.62|17851.62|17973.08|17853.08|17973.08|17853.08|17971.62|17851.62|8
1628797320000|2021-08-12 19:42:00|17972.81|17852.81|17974.2|17854.2|17974.74|17854.74|17972.81|17852.81|7
1628797330000|2021-08-12 19:42:10|17974.89|17854.89|17975.86|17855.86|17975.86|17855.86|17974.8|17854.8|8
1628797340000|2021-08-12 19:42:20|17975.93|17855.93|17983.24|17863.24|17983.24|17863.24|17975.93|17855.93|10
1628797350000|2021-08-12 19:42:30|17983.97|17863.97|17985.54|17865.54|17986.61|17866.61|17982.9|17862.9|8
1628797360000|2021-08-12 19:42:40|17985.7|17865.7|17993.71|17873.71|17993.71|17873.71|17985.7|17865.7|10
1628797370000|2021-08-12 19:42:50|17993.78|17873.78|17997.07|17877.07|17997.07|17877.07|17992.68|17872.68|10
1628797380000|2021-08-12 19:43:00|17997.74|17877.74|18004.89|17884.89|18004.89|17884.89|17997.74|17877.74|9
1628797390000|2021-08-12 19:43:10|18005.49|17885.49|18010.93|17890.93|18010.93|17890.93|18005.49|17885.49|9
1628797400000|2021-08-12 19:43:20|18011.16|17891.16|18013.14|17893.14|18013.2|17893.2|18011.16|17891.16|10
1628797410000|2021-08-12 19:43:30|18013.33|17893.33|18023.86|17903.86|18024.69|17904.69|18013.33|17893.33|10
1628797420000|2021-08-12 19:43:40|18024.06|17904.06|18019.3|17899.3|18024.06|17904.06|18019.3|17899.3|10
1628797430000|2021-08-12 19:43:50|18018.81|17898.81|18016.95|17896.95|18018.88|17898.88|18016.95|17896.95|10
1628797440000|2021-08-12 19:44:00|18016.9|17896.9|18015.11|17895.11|18016.9|17896.9|18015.11|17895.11|10
1628797450000|2021-08-12 19:44:10|18015.36|17895.36|18015.02|17895.02|18015.67|17895.67|18014.13|17894.13|10
1628797460000|2021-08-12 19:44:20|18014.65|17894.65|18014.49|17894.49|18016.23|17896.23|18014.48|17894.48|9
1628797470000|2021-08-12 19:44:30|18013.99|17893.99|18010.39|17890.39|18013.99|17893.99|18010.39|17890.39|9
1628797480000|2021-08-12 19:44:40|18009.74|17889.74|18006.57|17886.57|18009.74|17889.74|18006.57|17886.57|10
1628797490000|2021-08-12 19:44:50|18006.48|17886.48|18001.87|17881.87|18006.48|17886.48|18001.81|17881.81|10
1628797500000|2021-08-12 19:45:00|18000.77|17880.77|17996.85|17876.85|18000.77|17880.77|17996.48|17876.48|10
1628797510000|2021-08-12 19:45:10|17996.6|17876.6|17994.86|17874.86|17996.9|17876.9|17994.86|17874.86|10
1628797520000|2021-08-12 19:45:20|17994.94|17874.94|17992.14|17872.14|17994.94|17874.94|17991.58|17871.58|10
1628797530000|2021-08-12 19:45:30|17992.62|17872.62|17996.32|17876.32|17996.32|17876.32|17992.62|17872.62|10
1628797540000|2021-08-12 19:45:40|17996.31|17876.31|17996.46|17876.46|17997.95|17877.95|17996.31|17876.31|10
1628797550000|2021-08-12 19:45:50|17995.46|17875.46|17991.6|17871.6|17995.46|17875.46|17991.6|17871.6|10
1628797560000|2021-08-12 19:46:00|17991.92|17871.92|17992.42|17872.42|17993.21|17873.21|17991.86|17871.86|10
1628797570000|2021-08-12 19:46:10|17992.41|17872.41|17986.81|17866.81|17992.73|17872.73|17986.81|17866.81|10
1628797580000|2021-08-12 19:46:20|17984.98|17864.98|17981.6|17861.6|17984.98|17864.98|17981.01|17861.01|10
1628797590000|2021-08-12 19:46:30|17980.99|17860.99|17975.54|17855.54|17980.99|17860.99|17975.54|17855.54|10
1628797600000|2021-08-12 19:46:40|17975.16|17855.16|17971.28|17851.28|17975.34|17855.34|17971.28|17851.28|10
1628797610000|2021-08-12 19:46:50|17971.12|17851.12|17972.55|17852.55|17972.55|17852.55|17970.63|17850.63|9
1628797620000|2021-08-12 19:47:00|17972.87|17852.87|17978.52|17858.52|17978.52|17858.52|17972.87|17852.87|10
1628797630000|2021-08-12 19:47:10|17981.65|17861.65|17987.98|17867.98|17987.98|17867.98|17981.65|17861.65|9
1628797640000|2021-08-12 19:47:20|17989.32|17869.32|17996.09|17876.09|17996.2|17876.2|17989.32|17869.32|9
1628797650000|2021-08-12 19:47:30|17996.17|17876.17|17997.26|17877.26|17997.76|17877.76|17996.17|17876.17|9
1628797660000|2021-08-12 19:47:40|17997.3|17877.3|17995.24|17875.24|17998.23|17878.23|17995.24|17875.24|10
1628797670000|2021-08-12 19:47:50|17995.09|17875.09|17995.21|17875.21|17995.32|17875.32|17994.97|17874.97|10
1628797680000|2021-08-12 19:48:00|17994.88|17874.88|17993.9|17873.9|17996.46|17876.46|17993.26|17873.26|10
1628797690000|2021-08-12 19:48:10|17993.73|17873.73|17991.73|17871.73|17993.73|17873.73|17991.32|17871.32|10
1628797700000|2021-08-12 19:48:20|17991.06|17871.06|17988.41|17868.41|17991.06|17871.06|17988.41|17868.41|9
1628797710000|2021-08-12 19:48:30|17986.96|17866.96|17986.75|17866.75|17987.17|17867.17|17986.75|17866.75|8
1628797720000|2021-08-12 19:48:40|17986.8|17866.8|17989.48|17869.48|17989.48|17869.48|17986.8|17866.8|10
1628797730000|2021-08-12 19:48:50|17989.75|17869.75|17993.01|17873.01|17993.01|17873.01|17989.75|17869.75|10
1628797740000|2021-08-12 19:49:00|17993.15|17873.15|17994.29|17874.29|17994.29|17874.29|17993.15|17873.15|9
1628797750000|2021-08-12 19:49:10|17994.96|17874.96|17996.25|17876.25|17996.75|17876.75|17994.96|17874.96|10
1628797760000|2021-08-12 19:49:20|17996.18|17876.18|17994.61|17874.61|17997.1|17877.1|17994.61|17874.61|10
1628797770000|2021-08-12 19:49:30|17995.42|17875.42|17995.54|17875.54|17995.78|17875.78|17994.6|17874.6|10
1628797780000|2021-08-12 19:49:40|17995.44|17875.44|17996.18|17876.18|17996.18|17876.18|17994.51|17874.51|10
1628797790000|2021-08-12 19:49:50|17995.35|17875.35|17995.94|17875.94|17997.08|17877.08|17995.35|17875.35|10
1628797800000|2021-08-12 19:50:00|17995.46|17875.46|17992.45|17872.45|17995.46|17875.46|17992.45|17872.45|10
1628797810000|2021-08-12 19:50:10|17992.53|17872.53|17988.87|17868.87|17992.53|17872.53|17988.87|17868.87|9
1628797820000|2021-08-12 19:50:20|17988.95|17868.95|17988.15|17868.15|17988.95|17868.95|17986.81|17866.81|10
1628797830000|2021-08-12 19:50:30|17987.52|17867.52|17986.61|17866.61|17987.6|17867.6|17986.56|17866.56|10
1628797840000|2021-08-12 19:50:40|17987.17|17867.17|17985.9|17865.9|17987.17|17867.17|17985.89|17865.89|9
1628797850000|2021-08-12 19:50:50|17985.63|17865.63|17984.21|17864.21|17985.72|17865.72|17983.68|17863.68|10
1628797860000|2021-08-12 19:51:00|17982.36|17862.36|17977.82|17857.82|17982.36|17862.36|17977.82|17857.82|10
1628797870000|2021-08-12 19:51:10|17978.49|17858.49|17979.41|17859.41|17979.68|17859.68|17978.04|17858.04|10
1628797880000|2021-08-12 19:51:20|17979.59|17859.59|17979.78|17859.78|17980.01|17860.01|17978.92|17858.92|10
1628797890000|2021-08-12 19:51:30|17979.5|17859.5|17979.01|17859.01|17979.5|17859.5|17978.6|17858.6|9
1628797900000|2021-08-12 19:51:40|17979.33|17859.33|17977.65|17857.65|17979.33|17859.33|17977.03|17857.03|10
1628797910000|2021-08-12 19:51:50|17977.69|17857.69|17975.48|17855.48|17977.99|17857.99|17975.26|17855.26|10
1628797920000|2021-08-12 19:52:00|17975.24|17855.24|17978.72|17858.72|17978.72|17858.72|17975.05|17855.05|10
1628797930000|2021-08-12 19:52:10|17977.56|17857.56|17976.72|17856.72|17978.72|17858.72|17976.72|17856.72|10
1628797940000|2021-08-12 19:52:20|17978.05|17858.05|17979.06|17859.06|17979.06|17859.06|17977.97|17857.97|8
1628797950000|2021-08-12 19:52:30|17978.91|17858.91|17979.4|17859.4|17979.69|17859.69|17978.91|17858.91|10
1628797960000|2021-08-12 19:52:40|17979.36|17859.36|17978.58|17858.58|17979.68|17859.68|17978.58|17858.58|8
1628797970000|2021-08-12 19:52:50|17978.66|17858.66|17977.71|17857.71|17978.66|17858.66|17977.71|17857.71|8
1628797980000|2021-08-12 19:53:00|17977.26|17857.26|17975.25|17855.25|17977.26|17857.26|17975.24|17855.24|6
1628797990000|2021-08-12 19:53:10|17974.7|17854.7|17971.79|17851.79|17974.7|17854.7|17971.66|17851.66|10
1628798000000|2021-08-12 19:53:20|17970.19|17850.19|17970.47|17850.47|17970.55|17850.55|17969.19|17849.19|10
1628798010000|2021-08-12 19:53:30|17970.38|17850.38|17971.18|17851.18|17971.53|17851.53|17970.38|17850.38|9
1628798020000|2021-08-12 19:53:40|17971.01|17851.01|17969.15|17849.15|17971.01|17851.01|17969.11|17849.11|10
1628798030000|2021-08-12 19:53:50|17968.63|17848.63|17963.75|17843.75|17968.63|17848.63|17963.75|17843.75|10
1628798040000|2021-08-12 19:54:00|17963.16|17843.16|17963.8|17843.8|17964.67|17844.67|17962.98|17842.98|10
1628798050000|2021-08-12 19:54:10|17963.37|17843.37|17960.56|17840.56|17963.37|17843.37|17960.56|17840.56|10
1628798060000|2021-08-12 19:54:20|17958.56|17838.56|17951.17|17831.17|17958.56|17838.56|17951.13|17831.13|10
1628798070000|2021-08-12 19:54:30|17951.19|17831.19|17946.68|17826.68|17951.19|17831.19|17946.13|17826.13|10
1628798080000|2021-08-12 19:54:40|17945.88|17825.88|17943.73|17823.73|17945.88|17825.88|17943.73|17823.73|10
1628798090000|2021-08-12 19:54:50|17943.77|17823.77|17943.7|17823.7|17943.96|17823.96|17943.05|17823.05|10
1628798100000|2021-08-12 19:55:00|17943.76|17823.76|17942.4|17822.4|17943.76|17823.76|17942.09|17822.09|10
1628798110000|2021-08-12 19:55:10|17943|17823|17947.11|17827.11|17947.11|17827.11|17942.97|17822.97|10
1628798120000|2021-08-12 19:55:20|17948.08|17828.08|17949.8|17829.8|17949.8|17829.8|17948.08|17828.08|10
1628798130000|2021-08-12 19:55:30|17949.66|17829.66|17947.26|17827.26|17949.66|17829.66|17947.26|17827.26|10
1628798140000|2021-08-12 19:55:40|17947.11|17827.11|17946.25|17826.25|17948.31|17828.31|17946.25|17826.25|10
1628798150000|2021-08-12 19:55:50|17946.85|17826.85|17946.24|17826.24|17947.01|17827.01|17946.24|17826.24|10
1628798160000|2021-08-12 19:56:00|17946.13|17826.13|17949.02|17829.02|17949.02|17829.02|17946.02|17826.02|10
1628798170000|2021-08-12 19:56:10|17947.96|17827.96|17951.96|17831.96|17951.96|17831.96|17947.96|17827.96|10
1628798180000|2021-08-12 19:56:20|17951.87|17831.87|17947.32|17827.32|17951.88|17831.88|17947.32|17827.32|10
1628798190000|2021-08-12 19:56:30|17947.18|17827.18|17947.88|17827.88|17948.04|17828.04|17946.9|17826.9|10
1628798200000|2021-08-12 19:56:40|17947.82|17827.82|17946.92|17826.92|17947.82|17827.82|17946.07|17826.07|10
1628798210000|2021-08-12 19:56:50|17948.14|17828.14|17947.71|17827.71|17948.14|17828.14|17946.77|17826.77|10
1628798220000|2021-08-12 19:57:00|17948.16|17828.16|17950.62|17830.62|17951.05|17831.05|17948.16|17828.16|10
1628798230000|2021-08-12 19:57:10|17952.25|17832.25|17956.04|17836.04|17956.04|17836.04|17952.01|17832.01|10
1628798240000|2021-08-12 19:57:20|17955.97|17835.97|17956.34|17836.34|17956.34|17836.34|17955.8|17835.8|10
1628798250000|2021-08-12 19:57:30|17955.9|17835.9|17956.29|17836.29|17956.92|17836.92|17955.8|17835.8|10
1628798260000|2021-08-12 19:57:40|17956.31|17836.31|17957.39|17837.39|17957.39|17837.39|17955.83|17835.83|9
1628798270000|2021-08-12 19:57:50|17957.43|17837.43|17958.07|17838.07|17958.08|17838.08|17957.43|17837.43|10
1628798280000|2021-08-12 19:58:00|17958|17838|17960.76|17840.76|17961.25|17841.25|17957.91|17837.91|9
1628798290000|2021-08-12 19:58:10|17961.96|17841.96|17965.82|17845.82|17965.82|17845.82|17961.96|17841.96|10
1628798300000|2021-08-12 19:58:20|17966.31|17846.31|17966.76|17846.76|17966.77|17846.77|17965.94|17845.94|10
1628798310000|2021-08-12 19:58:30|17966.43|17846.43|17968.11|17848.11|17968.35|17848.35|17966.3|17846.3|9
1628798320000|2021-08-12 19:58:40|17967.92|17847.92|17968.14|17848.14|17968.15|17848.15|17967.57|17847.57|7
1628798330000|2021-08-12 19:58:50|17969.27|17849.27|17973.33|17853.33|17973.33|17853.33|17969.27|17849.27|10
1628798340000|2021-08-12 19:59:00|17973.43|17853.43|17976.57|17856.57|17976.57|17856.57|17973.43|17853.43|10
1628798350000|2021-08-12 19:59:10|17977.16|17857.16|17974.02|17854.02|17977.16|17857.16|17973.26|17853.26|10
1628798360000|2021-08-12 19:59:20|17974.15|17854.15|17971.59|17851.59|17974.15|17854.15|17971.43|17851.43|10
1628798370000|2021-08-12 19:59:30|17971.69|17851.69|17965.55|17845.55|17971.69|17851.69|17965.55|17845.55|9
1628798380000|2021-08-12 19:59:40|17964.68|17844.68|17962.35|17842.35|17964.68|17844.68|17962.21|17842.21|10
1628798390000|2021-08-12 19:59:50|17962.32|17842.32|17962.12|17842.12|17962.32|17842.32|17961.91|17841.91|9
1628798400000|2021-08-12 20:00:00|17961.92|17841.92|17961.1|17841.1|17961.92|17841.92|17961|17841|10
1628798410000|2021-08-12 20:00:10|17961.19|17841.19|17965.88|17845.88|17965.88|17845.88|17961.12|17841.12|10
1628798420000|2021-08-12 20:00:20|17966.11|17846.11|17973.93|17853.93|17974.36|17854.36|17966.11|17846.11|10
1628798430000|2021-08-12 20:00:30|17973.82|17853.82|17969.57|17849.57|17973.82|17853.82|17969.44|17849.44|10
1628798440000|2021-08-12 20:00:40|17969.45|17849.45|17972.48|17852.48|17972.48|17852.48|17968.81|17848.81|10
1628798450000|2021-08-12 20:00:50|17973.3|17853.3|17981.58|17861.58|17981.58|17861.58|17973.3|17853.3|10
1628798460000|2021-08-12 20:01:00|17981.8|17861.8|17988.92|17868.92|17988.92|17868.92|17981.8|17861.8|9
1628798470000|2021-08-12 20:01:10|17990.09|17870.09|17994.2|17874.2|17994.2|17874.2|17990.07|17870.07|10
1628798480000|2021-08-12 20:01:20|17995.19|17875.19|17996.06|17876.06|17996.06|17876.06|17993.54|17873.54|10
1628798490000|2021-08-12 20:01:30|17997.03|17877.03|17999.49|17879.49|17999.49|17879.49|17997.03|17877.03|10
1628798500000|2021-08-12 20:01:40|18001.23|17881.23|18003.86|17883.86|18003.86|17883.86|18001.23|17881.23|10
1628798510000|2021-08-12 20:01:50|18003.99|17883.99|18006.33|17886.33|18006.35|17886.35|18003.99|17883.99|9
1628798520000|2021-08-12 20:02:00|18007.01|17887.01|18010.76|17890.76|18010.76|17890.76|18007.01|17887.01|10
1628798530000|2021-08-12 20:02:10|18010.93|17890.93|18009.18|17889.18|18011.06|17891.06|18009.18|17889.18|10
1628798540000|2021-08-12 20:02:20|18009.14|17889.14|18011.07|17891.07|18011.07|17891.07|18009.14|17889.14|10
1628798550000|2021-08-12 20:02:30|18010.89|17890.89|18013.5|17893.5|18013.74|17893.74|18010.89|17890.89|10
1628798560000|2021-08-12 20:02:40|18013.88|17893.88|18007.78|17887.78|18013.96|17893.96|18007.78|17887.78|9
1628798570000|2021-08-12 20:02:50|18008.44|17888.44|17994.77|17874.77|18008.44|17888.44|17994.77|17874.77|9
1628798580000|2021-08-12 20:03:00|17994.68|17874.68|17991.55|17871.55|17994.68|17874.68|17991.55|17871.55|10
1628798590000|2021-08-12 20:03:10|17988.44|17868.44|17982.81|17862.81|17988.44|17868.44|17982.81|17862.81|10
1628798600000|2021-08-12 20:03:20|17982.66|17862.66|17981.82|17861.82|17983.65|17863.65|17981.82|17861.82|9
1628798610000|2021-08-12 20:03:30|17981.54|17861.54|17980.97|17860.97|17981.54|17861.54|17980.63|17860.63|10
1628798620000|2021-08-12 20:03:40|17981.37|17861.37|17983.26|17863.26|17983.41|17863.41|17981.37|17861.37|10
1628798630000|2021-08-12 20:03:50|17984.5|17864.5|17984.99|17864.99|17986.86|17866.86|17984.5|17864.5|9
1628798640000|2021-08-12 20:04:00|17984.88|17864.88|17986.79|17866.79|17986.79|17866.79|17984.88|17864.88|7
1628798650000|2021-08-12 20:04:10|17986.94|17866.94|17988.65|17868.65|17988.65|17868.65|17986.75|17866.75|10
1628798660000|2021-08-12 20:04:20|17987.87|17867.87|17992.58|17872.58|17992.58|17872.58|17987.87|17867.87|10
1628798670000|2021-08-12 20:04:30|17993.28|17873.28|17994.72|17874.72|17994.72|17874.72|17993.28|17873.28|10
1628798680000|2021-08-12 20:04:40|17994.71|17874.71|17996.14|17876.14|17996.53|17876.53|17994.43|17874.43|10
1628798690000|2021-08-12 20:04:50|17996.35|17876.35|17995.81|17875.81|17996.45|17876.45|17995.54|17875.54|10
1628798700000|2021-08-12 20:05:00|17995.83|17875.83|17997.53|17877.53|17997.53|17877.53|17995.77|17875.77|10
1628798710000|2021-08-12 20:05:10|17997.35|17877.35|17997.79|17877.79|17999.19|17879.19|17997.28|17877.28|10
1628798720000|2021-08-12 20:05:20|17996.57|17876.57|17997.71|17877.71|17997.71|17877.71|17995.76|17875.76|10
1628798730000|2021-08-12 20:05:30|17997.87|17877.87|18001.82|17881.82|18001.95|17881.95|17997.87|17877.87|10
1628798740000|2021-08-12 20:05:40|18002.92|17882.92|18006.03|17886.03|18006.35|17886.35|18002.92|17882.92|10
1628798750000|2021-08-12 20:05:50|18007.17|17887.17|18010.79|17890.79|18010.79|17890.79|18007.17|17887.17|10
1628798760000|2021-08-12 20:06:00|18010.73|17890.73|18010.15|17890.15|18010.73|17890.73|18009.01|17889.01|10
1628798770000|2021-08-12 20:06:10|18010.25|17890.25|18012.8|17892.8|18012.95|17892.95|18010.25|17890.25|10
1628798780000|2021-08-12 20:06:20|18012.6|17892.6|18014.88|17894.88|18014.88|17894.88|18012.6|17892.6|9
1628798790000|2021-08-12 20:06:30|18015.01|17895.01|18015.67|17895.67|18016.17|17896.17|18015.01|17895.01|10
1628798800000|2021-08-12 20:06:40|18016.23|17896.23|18014.06|17894.06|18016.23|17896.23|18014.06|17894.06|10
1628798810000|2021-08-12 20:06:50|18014.25|17894.25|18016.76|17896.76|18017.04|17897.04|18014.25|17894.25|10
1628798820000|2021-08-12 20:07:00|18016.78|17896.78|18021.05|17901.05|18021.05|17901.05|18016.78|17896.78|10
1628798830000|2021-08-12 20:07:10|18021.72|17901.72|18020.3|17900.3|18022.17|17902.17|18020.07|17900.07|10
1628798840000|2021-08-12 20:07:20|18021.04|17901.04|18018.23|17898.23|18021.04|17901.04|18018.23|17898.23|9
1628798850000|2021-08-12 20:07:30|18016.95|17896.95|18013.32|17893.32|18016.95|17896.95|18013.32|17893.32|10
1628798860000|2021-08-12 20:07:40|18013.15|17893.15|18012.84|17892.84|18013.99|17893.99|18012.7|17892.7|10
1628798870000|2021-08-12 20:07:50|18013.09|17893.09|18013.3|17893.3|18013.92|17893.92|18012.98|17892.98|10
1628798880000|2021-08-12 20:08:00|18013.51|17893.51|18013.63|17893.63|18013.63|17893.63|18012.15|17892.15|10
1628798890000|2021-08-12 20:08:10|18014.41|17894.41|18016.72|17896.72|18017.95|17897.95|18014.41|17894.41|10
1628798900000|2021-08-12 20:08:20|18016.74|17896.74|18017.76|17897.76|18017.87|17897.87|18016.74|17896.74|10
1628798910000|2021-08-12 20:08:30|18018.73|17898.73|18018.74|17898.74|18019.05|17899.05|18018.59|17898.59|10
1628798920000|2021-08-12 20:08:40|18018.79|17898.79|18022.78|17902.78|18022.78|17902.78|18018.79|17898.79|10
1628798930000|2021-08-12 20:08:50|18022.74|17902.74|18025.44|17905.44|18025.44|17905.44|18022.34|17902.34|9
1628798940000|2021-08-12 20:09:00|18026.09|17906.09|18030.54|17910.54|18030.54|17910.54|18026.09|17906.09|9
1628798950000|2021-08-12 20:09:10|18031.08|17911.08|18033.14|17913.14|18033.17|17913.17|18031.02|17911.02|9
1628798960000|2021-08-12 20:09:20|18033.06|17913.06|18034.89|17914.89|18034.89|17914.89|18032.07|17912.07|10
1628798970000|2021-08-12 20:09:30|18034.92|17914.92|18035.8|17915.8|18035.8|17915.8|18034.84|17914.84|10
1628798980000|2021-08-12 20:09:40|18035.82|17915.82|18038.2|17918.2|18038.2|17918.2|18035.77|17915.77|10
1628798990000|2021-08-12 20:09:50|18038.66|17918.66|18039.86|17919.86|18039.86|17919.86|18038.63|17918.63|9
1628799000000|2021-08-12 20:10:00|18039.83|17919.83|18040.73|17920.73|18040.73|17920.73|18039.83|17919.83|10
1628799010000|2021-08-12 20:10:10|18040.72|17920.72|18041.33|17921.33|18041.93|17921.93|18040.59|17920.59|10
1628799020000|2021-08-12 20:10:20|18041.52|17921.52|18042.34|17922.34|18043.43|17923.43|18041.52|17921.52|10
1628799030000|2021-08-12 20:10:30|18041.8|17921.8|18039.03|17919.03|18041.8|17921.8|18039.03|17919.03|10
1628799040000|2021-08-12 20:10:40|18039.18|17919.18|18039.84|17919.84|18039.95|17919.95|18038.5|17918.5|9
1628799050000|2021-08-12 20:10:50|18039.89|17919.89|18041.31|17921.31|18043.19|17923.19|18039.89|17919.89|9
1628799060000|2021-08-12 20:11:00|18041.59|17921.59|18044.15|17924.15|18044.15|17924.15|18041.53|17921.53|9
1628799070000|2021-08-12 20:11:10|18044.61|17924.61|18050.57|17930.57|18050.57|17930.57|18044.61|17924.61|10
1628799080000|2021-08-12 20:11:20|18050.61|17930.61|18051.57|17931.57|18052.76|17932.76|18050.6|17930.6|10
1628799090000|2021-08-12 20:11:30|18051.41|17931.41|18054.74|17934.74|18054.74|17934.74|18051|17931|9
1628799100000|2021-08-12 20:11:40|18054.58|17934.58|18054.58|17934.58|18055.81|17935.81|18054.36|17934.36|10
1628799110000|2021-08-12 20:11:50|18054.54|17934.54|18056.62|17936.62|18056.94|17936.94|18054.54|17934.54|10
1628799120000|2021-08-12 20:12:00|18056.59|17936.59|18056.46|17936.46|18056.8|17936.8|18056.19|17936.19|10
1628799130000|2021-08-12 20:12:10|18056.45|17936.45|18055.57|17935.57|18056.87|17936.87|18055.46|17935.46|9
1628799140000|2021-08-12 20:12:20|18055.89|17935.89|18056.72|17936.72|18057.4|17937.4|18054.86|17934.86|10
1628799150000|2021-08-12 20:12:30|18057.88|17937.88|18056.94|17936.94|18057.93|17937.93|18056.16|17936.16|9
1628799160000|2021-08-12 20:12:40|18056.96|17936.96|18057.13|17937.13|18057.18|17937.18|18056.92|17936.92|8
1628799170000|2021-08-12 20:12:50|18057.64|17937.64|18060.55|17940.55|18060.55|17940.55|18055.82|17935.82|10
1628799180000|2021-08-12 20:13:00|18060.66|17940.66|18064.16|17944.16|18064.16|17944.16|18060.66|17940.66|10
1628799190000|2021-08-12 20:13:10|18064.48|17944.48|18064.64|17944.64|18065.06|17945.06|18064.23|17944.23|9
1628799200000|2021-08-12 20:13:20|18064.69|17944.69|18069.24|17949.24|18069.24|17949.24|18064.69|17944.69|10
1628799210000|2021-08-12 20:13:30|18069.19|17949.19|18069.22|17949.22|18069.22|17949.22|18066.98|17946.98|10
1628799220000|2021-08-12 20:13:40|18068.97|17948.97|18075.09|17955.09|18075.09|17955.09|18068.97|17948.97|10
1628799230000|2021-08-12 20:13:50|18075.1|17955.1|18078.47|17958.47|18079.16|17959.16|18075.1|17955.1|10
1628799240000|2021-08-12 20:14:00|18077.34|17957.34|18074.94|17954.94|18077.34|17957.34|18074.94|17954.94|10
1628799250000|2021-08-12 20:14:10|18075.04|17955.04|18077.21|17957.21|18077.3|17957.3|18074.91|17954.91|10
1628799260000|2021-08-12 20:14:20|18077.34|17957.34|18077.61|17957.61|18077.88|17957.88|18076.3|17956.3|10
1628799270000|2021-08-12 20:14:30|18079.43|17959.43|18082.35|17962.35|18089.96|17969.96|18079.43|17959.43|10
1628799280000|2021-08-12 20:14:40|18082.41|17962.41|18081.16|17961.16|18083.79|17963.79|18080.98|17960.98|10
1628799290000|2021-08-12 20:14:50|18081.15|17961.15|18083.25|17963.25|18084.36|17964.36|18081.15|17961.15|10
1628799300000|2021-08-12 20:15:00|18083.59|17963.59|18086.35|17966.35|18086.62|17966.62|18083.59|17963.59|10
1628799310000|2021-08-12 20:15:10|18086.33|17966.33|18085.92|17965.92|18089.87|17969.87|18085|17965|10
1628799320000|2021-08-12 20:15:20|18085.79|17965.79|18077.8|17957.8|18085.96|17965.96|18077.8|17957.8|10
1628799330000|2021-08-12 20:15:30|18077.85|17957.85|18073.21|17953.21|18077.85|17957.85|18073.21|17953.21|10
1628799340000|2021-08-12 20:15:40|18073.58|17953.58|18067.61|17947.61|18073.8|17953.8|18067.61|17947.61|10
1628799350000|2021-08-12 20:15:50|18067.26|17947.26|18062.15|17942.15|18067.26|17947.26|18062.15|17942.15|10
1628799360000|2021-08-12 20:16:00|18062.04|17942.04|18063.54|17943.54|18063.54|17943.54|18061.54|17941.54|9
1628799370000|2021-08-12 20:16:10|18062.63|17942.63|18062.09|17942.09|18064.67|17944.67|18062.09|17942.09|10
1628799380000|2021-08-12 20:16:20|18061.95|17941.95|18062.25|17942.25|18062.55|17942.55|18061.65|17941.65|10
1628799390000|2021-08-12 20:16:30|18062.04|17942.04|18061.04|17941.04|18062.33|17942.33|18060.07|17940.07|9
1628799400000|2021-08-12 20:16:40|18061.03|17941.03|18058.85|17938.85|18062.16|17942.16|18058.85|17938.85|10
1628799410000|2021-08-12 20:16:50|18058.6|17938.6|18052.53|17932.53|18058.6|17938.6|18052.53|17932.53|10
1628799420000|2021-08-12 20:17:00|18052.78|17932.78|18053.12|17933.12|18053.41|17933.41|18052.78|17932.78|10
1628799430000|2021-08-12 20:17:10|18055.54|17935.54|18054.45|17934.45|18055.54|17935.54|18053.35|17933.35|10
1628799440000|2021-08-12 20:17:20|18056.02|17936.02|18056.84|17936.84|18057.93|17937.93|18056.02|17936.02|10
1628799450000|2021-08-12 20:17:30|18056.54|17936.54|18055.38|17935.38|18056.54|17936.54|18055.32|17935.32|10
1628799460000|2021-08-12 20:17:40|18055.16|17935.16|18054.36|17934.36|18055.16|17935.16|18053.26|17933.26|10
1628799470000|2021-08-12 20:17:50|18054.15|17934.15|18052.78|17932.78|18054.18|17934.18|18052.78|17932.78|10
1628799480000|2021-08-12 20:18:00|18052.41|17932.41|18051.8|17931.8|18052.41|17932.41|18050.32|17930.32|10
1628799490000|2021-08-12 20:18:10|18053.42|17933.42|18055.26|17935.26|18056.08|17936.08|18053.42|17933.42|10
1628799500000|2021-08-12 20:18:20|18055.1|17935.1|18053.16|17933.16|18055.42|17935.42|18053.16|17933.16|9
1628799510000|2021-08-12 20:18:30|18053.67|17933.67|18052.83|17932.83|18053.67|17933.67|18052.83|17932.83|9
1628799520000|2021-08-12 20:18:40|18052.42|17932.42|18054.53|17934.53|18054.53|17934.53|18051.93|17931.93|9
1628799530000|2021-08-12 20:18:50|18054.76|17934.76|18050.85|17930.85|18054.76|17934.76|18050.85|17930.85|9
1628799540000|2021-08-12 20:19:00|18049.21|17929.21|18049.52|17929.52|18049.72|17929.72|18048.44|17928.44|8
1628799550000|2021-08-12 20:19:10|18049.63|17929.63|18048.34|17928.34|18049.63|17929.63|18048.34|17928.34|6
1628799560000|2021-08-12 20:19:20|18047.74|17927.74|18042.11|17922.11|18047.74|17927.74|18042.11|17922.11|10
1628799570000|2021-08-12 20:19:30|18042.06|17922.06|18044.22|17924.22|18044.22|17924.22|18040.91|17920.91|10
1628799580000|2021-08-12 20:19:40|18044.6|17924.6|18044.2|17924.2|18044.6|17924.6|18044.09|17924.09|8
1628799590000|2021-08-12 20:19:50|18045.2|17925.2|18042.07|17922.07|18045.2|17925.2|18042.07|17922.07|9
1628799600000|2021-08-12 20:20:00|18042.05|17922.05|18042.33|17922.33|18042.95|17922.95|18041.66|17921.66|9
1628799610000|2021-08-12 20:20:10|18037.83|17917.83|18038.52|17918.52|18038.52|17918.52|18037.1|17917.1|8
1628799620000|2021-08-12 20:20:20|18039.73|17919.73|18039.8|17919.8|18040.98|17920.98|18039.7|17919.7|10
1628799630000|2021-08-12 20:20:30|18039.12|17919.12|18040.99|17920.99|18040.99|17920.99|18039.12|17919.12|10
1628799640000|2021-08-12 20:20:40|18040.76|17920.76|18037.68|17917.68|18040.9|17920.9|18037.68|17917.68|10
1628799650000|2021-08-12 20:20:50|18037.42|17917.42|18036.68|17916.68|18037.42|17917.42|18036.55|17916.55|10
1628799660000|2021-08-12 20:21:00|18036.64|17916.64|18038.37|17918.37|18038.7|17918.7|18036.64|17916.64|9
1628799670000|2021-08-12 20:21:10|18039.48|17919.48|18041.13|17921.13|18041.29|17921.29|18039.48|17919.48|9
1628799680000|2021-08-12 20:21:20|18042.41|17922.41|18045.32|17925.32|18045.32|17925.32|18041.55|17921.55|10
1628799690000|2021-08-12 20:21:30|18045.43|17925.43|18046.6|17926.6|18046.6|17926.6|18044.14|17924.14|10
1628799700000|2021-08-12 20:21:40|18046.57|17926.57|18049.85|17929.85|18049.85|17929.85|18046.43|17926.43|10
1628799710000|2021-08-12 20:21:50|18050.14|17930.14|18050.34|17930.34|18050.34|17930.34|18049.75|17929.75|10
1628799720000|2021-08-12 20:22:00|18050.23|17930.23|18049.38|17929.38|18050.63|17930.63|18049.38|17929.38|10
1628799730000|2021-08-12 20:22:10|18050.76|17930.76|18051.82|17931.82|18051.82|17931.82|18050.76|17930.76|10
1628799740000|2021-08-12 20:22:20|18051.98|17931.98|18052.19|17932.19|18054.03|17934.03|18051.98|17931.98|10
1628799750000|2021-08-12 20:22:30|18053.34|17933.34|18054.18|17934.18|18054.91|17934.91|18053.29|17933.29|10
1628799760000|2021-08-12 20:22:40|18053.98|17933.98|18054.68|17934.68|18054.86|17934.86|18053.86|17933.86|10
1628799770000|2021-08-12 20:22:50|18055.8|17935.8|18055.32|17935.32|18055.83|17935.83|18054.45|17934.45|10
1628799780000|2021-08-12 20:23:00|18055.35|17935.35|18055.33|17935.33|18055.78|17935.78|18054.95|17934.95|9
1628799790000|2021-08-12 20:23:10|18055.76|17935.76|18054.27|17934.27|18056.9|17936.9|18054.27|17934.27|10
1628799800000|2021-08-12 20:23:20|18053.57|17933.57|18051.88|17931.88|18054.41|17934.41|18051.88|17931.88|10
1628799810000|2021-08-12 20:23:30|18051.91|17931.91|18048.05|17928.05|18051.95|17931.95|18048.05|17928.05|10
1628799820000|2021-08-12 20:23:40|18047.52|17927.52|18047.02|17927.02|18048.48|17928.48|18046.64|17926.64|10
1628799830000|2021-08-12 20:23:50|18046.74|17926.74|18047.37|17927.37|18047.66|17927.66|18046.74|17926.74|9
1628799840000|2021-08-12 20:24:00|18047|17927|18052.75|17932.75|18052.75|17932.75|18047|17927|10
1628799850000|2021-08-12 20:24:10|18052.55|17932.55|18057.18|17937.18|18057.63|17937.63|18052.55|17932.55|10
1628799860000|2021-08-12 20:24:20|18057.39|17937.39|18056.16|17936.16|18057.81|17937.81|18055.7|17935.7|10
1628799870000|2021-08-12 20:24:30|18057.81|17937.81|18056.54|17936.54|18058.5|17938.5|18056.54|17936.54|8
1628799880000|2021-08-12 20:24:40|18056.06|17936.06|18056.07|17936.07|18056.12|17936.12|18054.44|17934.44|10
1628799890000|2021-08-12 20:24:50|18057.34|17937.34|18057.2|17937.2|18057.63|17937.63|18056.36|17936.36|10
1628799900000|2021-08-12 20:25:00|18056.45|17936.45|18056.44|17936.44|18057.9|17937.9|18056.38|17936.38|10
1628799910000|2021-08-12 20:25:10|18055.41|17935.41|18053.31|17933.31|18055.41|17935.41|18053.02|17933.02|9
1628799920000|2021-08-12 20:25:20|18051.43|17931.43|18047.35|17927.35|18051.43|17931.43|18046.78|17926.78|10
1628799930000|2021-08-12 20:25:30|18047|17927|18047.2|17927.2|18048.07|17928.07|18047|17927|9
1628799940000|2021-08-12 20:25:40|18047.38|17927.38|18046.67|17926.67|18047.38|17927.38|18046.25|17926.25|10
1628799950000|2021-08-12 20:25:50|18046.13|17926.13|18046.51|17926.51|18046.75|17926.75|18045.16|17925.16|9
1628799960000|2021-08-12 20:26:00|18046.16|17926.16|18045.93|17925.93|18046.33|17926.33|18044.71|17924.71|9
1628799970000|2021-08-12 20:26:10|18045.58|17925.58|18045.16|17925.16|18048.2|17928.2|18045.16|17925.16|10
1628799980000|2021-08-12 20:26:20|18045.43|17925.43|18043.37|17923.37|18046.04|17926.04|18043.37|17923.37|9
1628799990000|2021-08-12 20:26:30|18044.47|17924.47|18041.93|17921.93|18044.92|17924.92|18041.75|17921.75|10
1628800000000|2021-08-12 20:26:40|18043.4|17923.4|18042.45|17922.45|18043.4|17923.4|18042.45|17922.45|9
1628800010000|2021-08-12 20:26:50|18042.36|17922.36|18039.47|17919.47|18042.39|17922.39|18039.47|17919.47|10
1628800020000|2021-08-12 20:27:00|18039.41|17919.41|18038.29|17918.29|18039.41|17919.41|18037.79|17917.79|9
1628800030000|2021-08-12 20:27:10|18038.23|17918.23|18037.33|17917.33|18038.23|17918.23|18036.46|17916.46|10
1628800040000|2021-08-12 20:27:20|18037.43|17917.43|18039.61|17919.61|18039.61|17919.61|18037.43|17917.43|10
1628800050000|2021-08-12 20:27:30|18039.39|17919.39|18038.93|17918.93|18039.39|17919.39|18038.81|17918.81|10
1628800060000|2021-08-12 20:27:40|18038.94|17918.94|18037.55|17917.55|18038.96|17918.96|18037.55|17917.55|10
1628800070000|2021-08-12 20:27:50|18038.72|17918.72|18040.19|17920.19|18040.19|17920.19|18037.51|17917.51|9
1628800080000|2021-08-12 20:28:00|18040.64|17920.64|18040.29|17920.29|18040.64|17920.64|18040.2|17920.2|10
1628800090000|2021-08-12 20:28:10|18040.38|17920.38|18040.45|17920.45|18040.63|17920.63|18040.2|17920.2|9
1628800100000|2021-08-12 20:28:20|18040.48|17920.48|18039.37|17919.37|18040.58|17920.58|18039.3|17919.3|9
1628800110000|2021-08-12 20:28:30|18039.21|17919.21|18038.5|17918.5|18039.21|17919.21|18038.5|17918.5|9
1628800120000|2021-08-12 20:28:40|18038.38|17918.38|18035.8|17915.8|18038.38|17918.38|18035.8|17915.8|10
1628800130000|2021-08-12 20:28:50|18035.82|17915.82|18034.43|17914.43|18035.82|17915.82|18033.35|17913.35|9
1628800140000|2021-08-12 20:29:00|18034.48|17914.48|18036.07|17916.07|18036.26|17916.26|18034.48|17914.48|9
1628800150000|2021-08-12 20:29:10|18036.35|17916.35|18036.72|17916.72|18036.8|17916.8|18036.34|17916.34|10
1628800160000|2021-08-12 20:29:20|18035.47|17915.47|18034.3|17914.3|18035.47|17915.47|18032.13|17912.13|9
1628800170000|2021-08-12 20:29:30|18034.78|17914.78|18038.04|17918.04|18038.04|17918.04|18034.78|17914.78|9
1628800180000|2021-08-12 20:29:40|18038.13|17918.13|18038.2|17918.2|18038.2|17918.2|18037.52|17917.52|10
1628800190000|2021-08-12 20:29:50|18037.61|17917.61|18033.47|17913.47|18037.61|17917.61|18033.47|17913.47|10
1628800200000|2021-08-12 20:30:00|18032.84|17912.84|18035.11|17915.11|18035.11|17915.11|18032.31|17912.31|9
1628800210000|2021-08-12 20:30:10|18035.44|17915.44|18036.85|17916.85|18036.85|17916.85|18035.07|17915.07|10
1628800220000|2021-08-12 20:30:20|18037.06|17917.06|18036.65|17916.65|18037.97|17917.97|18036.31|17916.31|10
1628800230000|2021-08-12 20:30:30|18037.96|17917.96|18040.53|17920.53|18040.53|17920.53|18037.96|17917.96|10
1628800240000|2021-08-12 20:30:40|18040.9|17920.9|18041.49|17921.49|18041.49|17921.49|18040.9|17920.9|9
1628800250000|2021-08-12 20:30:50|18041.5|17921.5|18041.17|17921.17|18041.5|17921.5|18039.91|17919.91|10
1628800260000|2021-08-12 20:31:00|18040.96|17920.96|18039.81|17919.81|18041.43|17921.43|18039.81|17919.81|9
1628800270000|2021-08-12 20:31:10|18038.54|17918.54|18038.98|17918.98|18039.34|17919.34|18038.05|17918.05|10
1628800280000|2021-08-12 20:31:20|18038.95|17918.95|18038.26|17918.26|18039.4|17919.4|18038.26|17918.26|8
1628800290000|2021-08-12 20:31:30|18038.34|17918.34|18039.49|17919.49|18039.57|17919.57|18038.29|17918.29|9
1628800300000|2021-08-12 20:31:40|18040.48|17920.48|18041.28|17921.28|18041.57|17921.57|18040.48|17920.48|9
1628800310000|2021-08-12 20:31:50|18040.47|17920.47|18042.99|17922.99|18042.99|17922.99|18040.47|17920.47|9
1628800320000|2021-08-12 20:32:00|18042.82|17922.82|18047.21|17927.21|18047.21|17927.21|18042.8|17922.8|10
1628800330000|2021-08-12 20:32:10|18046.8|17926.8|18044.82|17924.82|18046.97|17926.97|18044.82|17924.82|9
1628800340000|2021-08-12 20:32:20|18044.61|17924.61|18046.25|17926.25|18046.25|17926.25|18044.61|17924.61|8
1628800350000|2021-08-12 20:32:30|18046.26|17926.26|18047.51|17927.51|18047.51|17927.51|18046.2|17926.2|9
1628800360000|2021-08-12 20:32:40|18047.63|17927.63|18047.52|17927.52|18047.68|17927.68|18047.42|17927.42|7
1628800370000|2021-08-12 20:32:50|18047.7|17927.7|18047.68|17927.68|18047.85|17927.85|18047.57|17927.57|8
1628800380000|2021-08-12 20:33:00|18047.29|17927.29|18046.42|17926.42|18047.46|17927.46|18046.42|17926.42|9
1628800390000|2021-08-12 20:33:10|18046.38|17926.38|18045.85|17925.85|18047.09|17927.09|18045.85|17925.85|8
1628800400000|2021-08-12 20:33:20|18045.94|17925.94|18050.09|17930.09|18050.09|17930.09|18045.94|17925.94|9
1628800410000|2021-08-12 20:33:30|18050.91|17930.91|18055.07|17935.07|18055.07|17935.07|18050.91|17930.91|10
1628800420000|2021-08-12 20:33:40|18055.12|17935.12|18056.09|17936.09|18056.37|17936.37|18055.12|17935.12|9
1628800430000|2021-08-12 20:33:50|18056.08|17936.08|18055.21|17935.21|18056.22|17936.22|18054.84|17934.84|9
1628800440000|2021-08-12 20:34:00|18055.5|17935.5|18056.97|17936.97|18056.97|17936.97|18055.19|17935.19|9
1628800450000|2021-08-12 20:34:10|18057.1|17937.1|18057.24|17937.24|18058.19|17938.19|18056.27|17936.27|10
1628800460000|2021-08-12 20:34:20|18057.25|17937.25|18061.38|17941.38|18061.61|17941.61|18057.25|17937.25|10
1628800470000|2021-08-12 20:34:30|18061.63|17941.63|18063.61|17943.61|18063.61|17943.61|18061.63|17941.63|10
1628800480000|2021-08-12 20:34:40|18063.67|17943.67|18070.14|17950.14|18070.14|17950.14|18063.67|17943.67|10
1628800490000|2021-08-12 20:34:50|18070.74|17950.74|18072.33|17952.33|18072.33|17952.33|18070.74|17950.74|9
1628800500000|2021-08-12 20:35:00|18072.34|17952.34|18071.05|17951.05|18072.64|17952.64|18070.93|17950.93|10
1628800510000|2021-08-12 20:35:10|18069.83|17949.83|18069.33|17949.33|18071.03|17951.03|18069.33|17949.33|10
1628800520000|2021-08-12 20:35:20|18068.91|17948.91|18067.13|17947.13|18069.23|17949.23|18067.13|17947.13|10
1628800530000|2021-08-12 20:35:30|18066.09|17946.09|18064.77|17944.77|18066.21|17946.21|18064.74|17944.74|9
1628800540000|2021-08-12 20:35:40|18064.7|17944.7|18061.74|17941.74|18064.7|17944.7|18061.74|17941.74|10
1628800550000|2021-08-12 20:35:50|18061.01|17941.01|18058.03|17938.03|18061.01|17941.01|18058.03|17938.03|10
1628800560000|2021-08-12 20:36:00|18057.77|17937.77|18053.7|17933.7|18057.77|17937.77|18053.36|17933.36|10
1628800570000|2021-08-12 20:36:10|18054.32|17934.32|18051.22|17931.22|18055.09|17935.09|18051.22|17931.22|9
1628800580000|2021-08-12 20:36:20|18050.2|17930.2|18044.5|17924.5|18050.2|17930.2|18044.35|17924.35|10
1628800590000|2021-08-12 20:36:30|18045.39|17925.39|18045.35|17925.35|18045.39|17925.39|18043.15|17923.15|10
1628800600000|2021-08-12 20:36:40|18044.16|17924.16|18046.48|17926.48|18046.99|17926.99|18044.16|17924.16|10
1628800610000|2021-08-12 20:36:50|18046.47|17926.47|18046.77|17926.77|18046.77|17926.77|18046.47|17926.47|9
1628800620000|2021-08-12 20:37:00|18047.96|17927.96|18051.77|17931.77|18051.77|17931.77|18047.9|17927.9|9
1628800630000|2021-08-12 20:37:10|18051.87|17931.87|18051.33|17931.33|18051.87|17931.87|18050.76|17930.76|7
1628800640000|2021-08-12 20:37:20|18052.83|17932.83|18052.54|17932.54|18053.25|17933.25|18052.54|17932.54|9
1628800650000|2021-08-12 20:37:30|18052.2|17932.2|18051.43|17931.43|18052.2|17932.2|18050.43|17930.43|9
1628800660000|2021-08-12 20:37:40|18051.54|17931.54|18053.6|17933.6|18053.6|17933.6|18051.54|17931.54|10
1628800670000|2021-08-12 20:37:50|18053.8|17933.8|18056.2|17936.2|18056.2|17936.2|18053.52|17933.52|9
1628800680000|2021-08-12 20:38:00|18056.02|17936.02|18055.14|17935.14|18056.02|17936.02|18054.99|17934.99|9
1628800690000|2021-08-12 20:38:10|18054.99|17934.99|18055.12|17935.12|18055.12|17935.12|18053.11|17933.11|9
1628800700000|2021-08-12 20:38:20|18054.77|17934.77|18054.25|17934.25|18055.75|17935.75|18054.25|17934.25|9
1628800710000|2021-08-12 20:38:30|18054.2|17934.2|18054.65|17934.65|18054.65|17934.65|18054.05|17934.05|9
1628800720000|2021-08-12 20:38:40|18054.64|17934.64|18054.09|17934.09|18054.64|17934.64|18054.09|17934.09|8
1628800730000|2021-08-12 20:38:50|18054.19|17934.19|18053.98|17933.98|18055.12|17935.12|18053.9|17933.9|8
1628800740000|2021-08-12 20:39:00|18053.56|17933.56|18055.02|17935.02|18055.13|17935.13|18053.56|17933.56|9
1628800750000|2021-08-12 20:39:10|18055.03|17935.03|18054.21|17934.21|18055.57|17935.57|18054.21|17934.21|10
1628800760000|2021-08-12 20:39:20|18054.24|17934.24|18054.54|17934.54|18054.86|17934.86|18054.24|17934.24|8
1628800770000|2021-08-12 20:39:30|18054.57|17934.57|18052|17932|18054.72|17934.72|18052|17932|9
1628800780000|2021-08-12 20:39:40|18051.37|17931.37|18050.27|17930.27|18051.43|17931.43|18050.16|17930.16|9
1628800790000|2021-08-12 20:39:50|18050.05|17930.05|18042.47|17922.47|18050.05|17930.05|18042.47|17922.47|10
1628800800000|2021-08-12 20:40:00|18041.62|17921.62|18039.15|17919.15|18041.62|17921.62|18038.72|17918.72|9
1628800810000|2021-08-12 20:40:10|18039.4|17919.4|18038.79|17918.79|18040|17920|18038.79|17918.79|10
1628800820000|2021-08-12 20:40:20|18038.76|17918.76|18038.09|17918.09|18038.93|17918.93|18037.87|17917.87|9
1628800830000|2021-08-12 20:40:30|18038.55|17918.55|18038.86|17918.86|18039.1|17919.1|18038.54|17918.54|9
1628800840000|2021-08-12 20:40:40|18038.76|17918.76|18037.26|17917.26|18038.9|17918.9|18037.26|17917.26|10
1628800850000|2021-08-12 20:40:50|18037.27|17917.27|18037.25|17917.25|18037.27|17917.27|18037.09|17917.09|8
1628800860000|2021-08-12 20:41:00|18036.87|17916.87|18036.66|17916.66|18038.16|17918.16|18036.66|17916.66|9
1628800870000|2021-08-12 20:41:10|18036.8|17916.8|18036.66|17916.66|18037.23|17917.23|18036.66|17916.66|10
1628800880000|2021-08-12 20:41:20|18037.7|17917.7|18042.19|17922.19|18042.19|17922.19|18037.7|17917.7|10
1628800890000|2021-08-12 20:41:30|18042.77|17922.77|18049.62|17929.62|18049.62|17929.62|18042.77|17922.77|10
1628800900000|2021-08-12 20:41:40|18051.42|17931.42|18055.75|17935.75|18055.75|17935.75|18051.42|17931.42|8
1628800910000|2021-08-12 20:41:50|18056.09|17936.09|18056.13|17936.13|18056.35|17936.35|18055.97|17935.97|9
1628800920000|2021-08-12 20:42:00|18056.51|17936.51|18057.14|17937.14|18057.14|17937.14|18056.51|17936.51|10
1628800930000|2021-08-12 20:42:10|18057.13|17937.13|18054.98|17934.98|18057.13|17937.13|18054.87|17934.87|7
1628800940000|2021-08-12 20:42:20|18056.56|17936.56|18058.23|17938.23|18058.23|17938.23|18055.42|17935.42|9
1628800950000|2021-08-12 20:42:30|18058.05|17938.05|18057.45|17937.45|18058.67|17938.67|18056.7|17936.7|9
1628800960000|2021-08-12 20:42:40|18057.27|17937.27|18057.75|17937.75|18057.89|17937.89|18057.22|17937.22|8
1628800970000|2021-08-12 20:42:50|18058.85|17938.85|18059.98|17939.98|18060|17940|18057.73|17937.73|9
1628800980000|2021-08-12 20:43:00|18060.06|17940.06|18061.03|17941.03|18061.03|17941.03|18058.41|17938.41|10
1628800990000|2021-08-12 20:43:10|18061.39|17941.39|18062.23|17942.23|18062.24|17942.24|18061.02|17941.02|9
1628801000000|2021-08-12 20:43:20|18062.55|17942.55|18064.79|17944.79|18064.79|17944.79|18062.55|17942.55|9
1628801010000|2021-08-12 20:43:30|18064.73|17944.73|18065.41|17945.41|18065.41|17945.41|18064.73|17944.73|9
1628801020000|2021-08-12 20:43:40|18065.44|17945.44|18066.7|17946.7|18066.7|17946.7|18064.03|17944.03|8
1628801030000|2021-08-12 20:43:50|18067.17|17947.17|18064.77|17944.77|18067.24|17947.24|18064.76|17944.76|9
1628801040000|2021-08-12 20:44:00|18064.76|17944.76|18065.07|17945.07|18065.41|17945.41|18064.74|17944.74|10
1628801050000|2021-08-12 20:44:10|18065.3|17945.3|18066.24|17946.24|18066.37|17946.37|18065.3|17945.3|10
1628801060000|2021-08-12 20:44:20|18066.38|17946.38|18065.62|17945.62|18066.38|17946.38|18065.61|17945.61|8
1628801070000|2021-08-12 20:44:30|18065.74|17945.74|18065.03|17945.03|18066.36|17946.36|18065.03|17945.03|9
1628801080000|2021-08-12 20:44:40|18065.54|17945.54|18061.95|17941.95|18065.54|17945.54|18061.95|17941.95|10
1628801090000|2021-08-12 20:44:50|18060.87|17940.87|18057.27|17937.27|18060.87|17940.87|18057.22|17937.22|9
1628801100000|2021-08-12 20:45:00|18057.18|17937.18|18052.84|17932.84|18057.18|17937.18|18052.42|17932.42|10
1628801110000|2021-08-12 20:45:10|18051.74|17931.74|18045.51|17925.51|18051.74|17931.74|18045.51|17925.51|10
1628801120000|2021-08-12 20:45:20|18044.89|17924.89|18038.78|17918.78|18044.89|17924.89|18038.78|17918.78|10
1628801130000|2021-08-12 20:45:30|18038.4|17918.4|18035.97|17915.97|18038.79|17918.79|18035.97|17915.97|10
1628801140000|2021-08-12 20:45:40|18036.18|17916.18|18036.73|17916.73|18036.96|17916.96|18035.74|17915.74|9
1628801150000|2021-08-12 20:45:50|18036.96|17916.96|18036.85|17916.85|18037.03|17917.03|18036.75|17916.75|7
1628801160000|2021-08-12 20:46:00|18036.86|17916.86|18042.22|17922.22|18042.26|17922.26|18036.04|17916.04|10
1628801170000|2021-08-12 20:46:10|18042.07|17922.07|18045.72|17925.72|18045.72|17925.72|18042.07|17922.07|10
1628801180000|2021-08-12 20:46:20|18045.56|17925.56|18046.98|17926.98|18047.25|17927.25|18044.73|17924.73|10
1628801190000|2021-08-12 20:46:30|18047.07|17927.07|18050.5|17930.5|18050.5|17930.5|18047.07|17927.07|10
1628801200000|2021-08-12 20:46:40|18050.31|17930.31|18057.55|17937.55|18057.55|17937.55|18050.31|17930.31|10
1628801210000|2021-08-12 20:46:50|18057.79|17937.79|18058.84|17938.84|18059.26|17939.26|18057.79|17937.79|10
1628801220000|2021-08-12 20:47:00|18060.24|17940.24|18064.09|17944.09|18064.09|17944.09|18060.24|17940.24|9
1628801230000|2021-08-12 20:47:10|18064.4|17944.4|18068|17948|18068|17948|18064.4|17944.4|10
1628801240000|2021-08-12 20:47:20|18068.17|17948.17|18071.23|17951.23|18071.23|17951.23|18068.17|17948.17|10
1628801250000|2021-08-12 20:47:30|18070.82|17950.82|18068.6|17948.6|18070.82|17950.82|18068.44|17948.44|9
1628801260000|2021-08-12 20:47:40|18068.8|17948.8|18070.22|17950.22|18070.22|17950.22|18068.57|17948.57|9
1628801270000|2021-08-12 20:47:50|18070.15|17950.15|18064.77|17944.77|18070.15|17950.15|18064.77|17944.77|9
1628801280000|2021-08-12 20:48:00|18064.55|17944.55|18059.62|17939.62|18064.55|17944.55|18059.62|17939.62|10
1628801290000|2021-08-12 20:48:10|18058.97|17938.97|18055.37|17935.37|18058.97|17938.97|18055.37|17935.37|10
1628801300000|2021-08-12 20:48:20|18055.15|17935.15|18052.5|17932.5|18055.15|17935.15|18052.5|17932.5|9
1628801310000|2021-08-12 20:48:30|18053.71|17933.71|18051.44|17931.44|18053.71|17933.71|18051.39|17931.39|10
1628801320000|2021-08-12 20:48:40|18051.19|17931.19|18049.15|17929.15|18051.32|17931.32|18049.15|17929.15|8
1628801330000|2021-08-12 20:48:50|18049.54|17929.54|18050.38|17930.38|18050.38|17930.38|18049.32|17929.32|10
1628801340000|2021-08-12 20:49:00|18050.4|17930.4|18050.78|17930.78|18050.78|17930.78|18050.39|17930.39|9
1628801350000|2021-08-12 20:49:10|18051.14|17931.14|18051.35|17931.35|18051.9|17931.9|18051.12|17931.12|8
1628801360000|2021-08-12 20:49:20|18051.2|17931.2|18050.27|17930.27|18051.2|17931.2|18050.27|17930.27|10
1628801370000|2021-08-12 20:49:30|18050.51|17930.51|18051.5|17931.5|18051.5|17931.5|18050.51|17930.51|8
1628801380000|2021-08-12 20:49:40|18050.28|17930.28|18049.32|17929.32|18050.28|17930.28|18049.32|17929.32|9
1628801390000|2021-08-12 20:49:50|18049.13|17929.13|18047.71|17927.71|18050.28|17930.28|18047.71|17927.71|9
1628801400000|2021-08-12 20:50:00|18047.54|17927.54|18045.87|17925.87|18047.54|17927.54|18045.7|17925.7|9
1628801410000|2021-08-12 20:50:10|18045.9|17925.9|18042.38|17922.38|18045.9|17925.9|18042.38|17922.38|10
1628801420000|2021-08-12 20:50:20|18043.15|17923.15|18040.23|17920.23|18043.15|17923.15|18039.77|17919.77|10
1628801430000|2021-08-12 20:50:30|18041.31|17921.31|18042.29|17922.29|18042.29|17922.29|18041.11|17921.11|10
1628801440000|2021-08-12 20:50:40|18042.26|17922.26|18039.03|17919.03|18042.26|17922.26|18039.03|17919.03|10
1628801450000|2021-08-12 20:50:50|18037.92|17917.92|18037.36|17917.36|18037.92|17917.92|18035.38|17915.38|10
1628801460000|2021-08-12 20:51:00|18036.94|17916.94|18033.49|17913.49|18036.94|17916.94|18033.49|17913.49|10
1628801470000|2021-08-12 20:51:10|18033.87|17913.87|18030.76|17910.76|18033.92|17913.92|18030.76|17910.76|10
1628801480000|2021-08-12 20:51:20|18031.49|17911.49|18031.18|17911.18|18031.63|17911.63|18031.18|17911.18|10
1628801490000|2021-08-12 20:51:30|18031.07|17911.07|18027.25|17907.25|18031.07|17911.07|18027.25|17907.25|10
1628801500000|2021-08-12 20:51:40|18027.02|17907.02|18022.02|17902.02|18027.02|17907.02|18022.02|17902.02|10
1628801510000|2021-08-12 20:51:50|18021.61|17901.61|18017.65|17897.65|18021.61|17901.61|18017.21|17897.21|10
1628801520000|2021-08-12 20:52:00|18017.14|17897.14|18013.73|17893.73|18017.62|17897.62|18013.73|17893.73|10
1628801530000|2021-08-12 20:52:10|18012.33|17892.33|18007.76|17887.76|18012.33|17892.33|18007.76|17887.76|9
1628801540000|2021-08-12 20:52:20|18007.56|17887.56|18004.16|17884.16|18007.82|17887.82|18001.66|17881.66|10
1628801550000|2021-08-12 20:52:30|18003.93|17883.93|17991.53|17871.53|18003.93|17883.93|17991.53|17871.53|10
1628801560000|2021-08-12 20:52:40|17988.63|17868.63|17976.65|17856.65|17988.63|17868.63|17976.65|17856.65|10
1628801570000|2021-08-12 20:52:50|17974.85|17854.85|17971.37|17851.37|17974.85|17854.85|17971.16|17851.16|10
1628801580000|2021-08-12 20:53:00|17972.17|17852.17|17977.57|17857.57|17977.57|17857.57|17972.09|17852.09|10
1628801590000|2021-08-12 20:53:10|17977.14|17857.14|17972.03|17852.03|17977.14|17857.14|17972.03|17852.03|10
1628801600000|2021-08-12 20:53:20|17971.15|17851.15|17965.37|17845.37|17971.15|17851.15|17965.37|17845.37|9
1628801610000|2021-08-12 20:53:30|17965.55|17845.55|17963|17843|17965.55|17845.55|17962.37|17842.37|10
1628801620000|2021-08-12 20:53:40|17962.79|17842.79|17960.28|17840.28|17963.72|17843.72|17960.28|17840.28|8
1628801630000|2021-08-12 20:53:50|17960.56|17840.56|17964.57|17844.57|17964.57|17844.57|17960.56|17840.56|10
1628801640000|2021-08-12 20:54:00|17966.03|17846.03|17967.01|17847.01|17968.69|17848.69|17966.02|17846.02|10
1628801650000|2021-08-12 20:54:10|17967.62|17847.62|17959.42|17839.42|17967.62|17847.62|17959.42|17839.42|9
1628801660000|2021-08-12 20:54:20|17956.46|17836.46|17936.5|17816.5|17956.46|17836.46|17936.5|17816.5|10
1628801670000|2021-08-12 20:54:30|17935.11|17815.11|17926.39|17806.39|17935.11|17815.11|17926.39|17806.39|10
1628801680000|2021-08-12 20:54:40|17925.58|17805.58|17889.51|17769.51|17925.58|17805.58|17889.51|17769.51|10
1628801690000|2021-08-12 20:54:50|17884.73|17764.73|17867.96|17747.96|17884.73|17764.73|17860.8|17740.8|10
1628801700000|2021-08-12 20:55:00|17870.37|17750.37|17879.66|17759.66|17879.66|17759.66|17870.37|17750.37|10
1628801710000|2021-08-12 20:55:10|17879.86|17759.86|17873.43|17753.43|17883.92|17763.92|17873.43|17753.43|10
1628801720000|2021-08-12 20:55:20|17870.63|17750.63|17868.19|17748.19|17871.24|17751.24|17868.19|17748.19|10
1628801730000|2021-08-12 20:55:30|17867.6|17747.6|17860.82|17740.82|17867.97|17747.97|17860.82|17740.82|10
1628801740000|2021-08-12 20:55:40|17861.02|17741.02|17867.43|17747.43|17867.43|17747.43|17860.9|17740.9|10
1628801750000|2021-08-12 20:55:50|17867.89|17747.89|17870.23|17750.23|17870.23|17750.23|17867.31|17747.31|10
1628801760000|2021-08-12 20:56:00|17870.02|17750.02|17880.49|17760.49|17880.49|17760.49|17869.14|17749.14|10
1628801770000|2021-08-12 20:56:10|17882.71|17762.71|17895.85|17775.85|17895.85|17775.85|17882.71|17762.71|10
1628801780000|2021-08-12 20:56:20|17897.58|17777.58|17908.87|17788.87|17908.87|17788.87|17897.58|17777.58|10
1628801790000|2021-08-12 20:56:30|17909.67|17789.67|17918.91|17798.91|17918.91|17798.91|17909.67|17789.67|10
1628801800000|2021-08-12 20:56:40|17919.12|17799.12|17923.41|17803.41|17923.41|17803.41|17919.12|17799.12|10
1628801810000|2021-08-12 20:56:50|17924.03|17804.03|17930.47|17810.47|17930.47|17810.47|17924.03|17804.03|10
1628801820000|2021-08-12 20:57:00|17932.1|17812.1|17932.89|17812.89|17932.89|17812.89|17931.61|17811.61|10
1628801830000|2021-08-12 20:57:10|17931.88|17811.88|17930.1|17810.1|17932.68|17812.68|17929.97|17809.97|10
1628801840000|2021-08-12 20:57:20|17930.04|17810.04|17932.46|17812.46|17932.85|17812.85|17930.04|17810.04|10
1628801850000|2021-08-12 20:57:30|17932.4|17812.4|17937.29|17817.29|17937.29|17817.29|17932.4|17812.4|9
1628801860000|2021-08-12 20:57:40|17938.02|17818.02|17942.15|17822.15|17942.15|17822.15|17938.02|17818.02|10
1628801870000|2021-08-12 20:57:50|17942.04|17822.04|17945.92|17825.92|17945.92|17825.92|17941.8|17821.8|10
1628801880000|2021-08-12 20:58:00|17947.18|17827.18|17950.17|17830.17|17952.76|17832.76|17947.18|17827.18|10
1628801890000|2021-08-12 20:58:10|17950.52|17830.52|17953.56|17833.56|17955.42|17835.42|17949.87|17829.87|10
1628801900000|2021-08-12 20:58:20|17953.46|17833.46|17955.3|17835.3|17955.3|17835.3|17951.91|17831.91|9
1628801910000|2021-08-12 20:58:30|17954.4|17834.4|17957.41|17837.41|17957.5|17837.5|17954.4|17834.4|10
1628801920000|2021-08-12 20:58:40|17957.28|17837.28|17963.67|17843.67|17963.67|17843.67|17957.28|17837.28|10
1628801930000|2021-08-12 20:58:50|17964.85|17844.85|17974.85|17854.85|17974.85|17854.85|17964.85|17844.85|10
1628801940000|2021-08-12 20:59:00|17975.58|17855.58|17978.42|17858.42|17978.46|17858.46|17975.55|17855.55|10
1628801950000|2021-08-12 20:59:10|17979.71|17859.71|17984.77|17864.77|17984.77|17864.77|17979.71|17859.71|9
1628801960000|2021-08-12 20:59:20|17984.33|17864.33|17981.8|17861.8|17984.33|17864.33|17981.43|17861.43|10
1628801970000|2021-08-12 20:59:30|17981.49|17861.49|17989.06|17869.06|17989.06|17869.06|17980.45|17860.45|9
1628801980000|2021-08-12 20:59:40|17989.85|17869.85|17997.84|17877.84|17997.84|17877.84|17989.85|17869.85|10
1628801990000|2021-08-12 20:59:50|17998.16|17878.16|18006.62|17886.62|18006.62|17886.62|17998.16|17878.16|10
1628802000000|2021-08-12 21:00:00|18008.12|17888.12|18010.64|17890.64|18012.73|17892.73|18008.12|17888.12|9
1628802010000|2021-08-12 21:00:10|18010.58|17890.58|18008.87|17888.87|18010.58|17890.58|18007.8|17887.8|10
1628802020000|2021-08-12 21:00:20|18007.98|17887.98|18012.38|17892.38|18012.38|17892.38|18006.63|17886.63|10
1628802030000|2021-08-12 21:00:30|18012.91|17892.91|18028.37|17908.37|18028.37|17908.37|18012.91|17892.91|10
1628802040000|2021-08-12 21:00:40|18030.17|17910.17|18033.9|17913.9|18033.9|17913.9|18030.17|17910.17|10
1628802050000|2021-08-12 21:00:50|18033.89|17913.89|18034.33|17914.33|18035.48|17915.48|18032.94|17912.94|9
1628802060000|2021-08-12 21:01:00|18034.04|17914.04|18040.16|17920.16|18040.16|17920.16|18033.88|17913.88|10
1628802070000|2021-08-12 21:01:10|18039.58|17919.58|18039.42|17919.42|18039.72|17919.72|18038.95|17918.95|10
1628802080000|2021-08-12 21:01:20|18039.9|17919.9|18040.61|17920.61|18041.67|17921.67|18039.52|17919.52|10
1628802090000|2021-08-12 21:01:30|18040.62|17920.62|18041.26|17921.26|18041.26|17921.26|18039.77|17919.77|10
1628802100000|2021-08-12 21:01:40|18040.71|17920.71|18038.22|17918.22|18040.71|17920.71|18038.13|17918.13|10
1628802110000|2021-08-12 21:01:50|18038.45|17918.45|18034.79|17914.79|18038.45|17918.45|18034.67|17914.67|10
1628802120000|2021-08-12 21:02:00|18033.91|17913.91|18026.44|17906.44|18033.91|17913.91|18026.44|17906.44|10
1628802130000|2021-08-12 21:02:10|18026.43|17906.43|18018.63|17898.63|18026.43|17906.43|18018.63|17898.63|10
1628802140000|2021-08-12 21:02:20|18016.26|17896.26|18002.35|17882.35|18017.02|17897.02|18002.35|17882.35|10
1628802150000|2021-08-12 21:02:30|18001.14|17881.14|17972.86|17852.86|18001.14|17881.14|17972.86|17852.86|10
1628802160000|2021-08-12 21:02:40|17971.69|17851.69|17957.99|17837.99|17971.69|17851.69|17957.99|17837.99|10
1628802170000|2021-08-12 21:02:50|17952.57|17832.57|17931.48|17811.48|17952.57|17832.57|17930.75|17810.75|10
1628802180000|2021-08-12 21:03:00|17931.71|17811.71|17937.35|17817.35|17937.52|17817.52|17931.71|17811.71|9
1628802190000|2021-08-12 21:03:10|17941.86|17821.86|17943.29|17823.29|17944.08|17824.08|17941.26|17821.26|10
1628802200000|2021-08-12 21:03:20|17943.17|17823.17|17944.25|17824.25|17945.88|17825.88|17943.17|17823.17|10
1628802210000|2021-08-12 21:03:30|17943.43|17823.43|17935.93|17815.93|17943.43|17823.43|17935.93|17815.93|10
1628802220000|2021-08-12 21:03:40|17935.48|17815.48|17924.97|17804.97|17935.48|17815.48|17924.97|17804.97|10
1628802230000|2021-08-12 21:03:50|17922.63|17802.63|17923.1|17803.1|17923.97|17803.97|17922.18|17802.18|10
1628802240000|2021-08-12 21:04:00|17923.16|17803.16|17924.77|17804.77|17924.77|17804.77|17923.16|17803.16|10
1628802250000|2021-08-12 21:04:10|17925.73|17805.73|17927.57|17807.57|17927.57|17807.57|17923.97|17803.97|10
1628802260000|2021-08-12 21:04:20|17927.19|17807.19|17926.75|17806.75|17930.04|17810.04|17926.75|17806.75|10
1628802270000|2021-08-12 21:04:30|17925.44|17805.44|17924.31|17804.31|17925.71|17805.71|17924.31|17804.31|10
1628802280000|2021-08-12 21:04:40|17924.12|17804.12|17921.17|17801.17|17924.63|17804.63|17921.17|17801.17|10
1628802290000|2021-08-12 21:04:50|17919.34|17799.34|17909.41|17789.41|17919.34|17799.34|17909.41|17789.41|10
1628802300000|2021-08-12 21:05:00|17909.12|17789.12|17906.85|17786.85|17909.48|17789.48|17906.85|17786.85|10
1628802310000|2021-08-12 21:05:10|17907|17787|17910.87|17790.87|17910.87|17790.87|17906.39|17786.39|8
1628802320000|2021-08-12 21:05:20|17911.02|17791.02|17912.51|17792.51|17912.51|17792.51|17910.82|17790.82|10
1628802330000|2021-08-12 21:05:30|17912.53|17792.53|17911.99|17791.99|17912.65|17792.65|17911.82|17791.82|9
1628802340000|2021-08-12 21:05:40|17913.46|17793.46|17912.64|17792.64|17913.77|17793.77|17912.57|17792.57|9
1628802350000|2021-08-12 21:05:50|17912.62|17792.62|17914.18|17794.18|17914.25|17794.25|17912.44|17792.44|10
1628802360000|2021-08-12 21:06:00|17914.32|17794.32|17918.53|17798.53|17918.53|17798.53|17914.32|17794.32|10
1628802370000|2021-08-12 21:06:10|17920.26|17800.26|17914|17794|17921.3|17801.3|17914|17794|10
1628802380000|2021-08-12 21:06:20|17911.68|17791.68|17903.03|17783.03|17911.68|17791.68|17903.03|17783.03|10
1628802390000|2021-08-12 21:06:30|17901.57|17781.57|17904.95|17784.95|17904.95|17784.95|17901.31|17781.31|10
1628802400000|2021-08-12 21:06:40|17904.88|17784.88|17907.26|17787.26|17907.56|17787.56|17903.12|17783.12|10
1628802410000|2021-08-12 21:06:50|17906.81|17786.81|17911.55|17791.55|17911.55|17791.55|17906.81|17786.81|10
1628802420000|2021-08-12 21:07:00|17912.55|17792.55|17918.34|17798.34|17918.34|17798.34|17912.55|17792.55|10
1628802430000|2021-08-12 21:07:10|17920.48|17800.48|17924.35|17804.35|17924.35|17804.35|17920.48|17800.48|10
1628802440000|2021-08-12 21:07:20|17924.8|17804.8|17929.43|17809.43|17929.43|17809.43|17924.8|17804.8|10
1628802450000|2021-08-12 21:07:30|17928.27|17808.27|17928.78|17808.78|17929.04|17809.04|17927.63|17807.63|9
1628802460000|2021-08-12 21:07:40|17929|17809|17929.52|17809.52|17929.52|17809.52|17928.06|17808.06|10
1628802470000|2021-08-12 21:07:50|17930.41|17810.41|17932.77|17812.77|17932.77|17812.77|17930.41|17810.41|10
1628802480000|2021-08-12 21:08:00|17932.91|17812.91|17942.07|17822.07|17942.07|17822.07|17932.64|17812.64|9
1628802490000|2021-08-12 21:08:10|17942.9|17822.9|17949.04|17829.04|17949.04|17829.04|17942.9|17822.9|9
1628802500000|2021-08-12 21:08:20|17952.33|17832.33|17955.06|17835.06|17955.06|17835.06|17952.15|17832.15|10
1628802510000|2021-08-12 21:08:30|17957.23|17837.23|17960.02|17840.02|17960.02|17840.02|17956.86|17836.86|10
1628802520000|2021-08-12 21:08:40|17960.73|17840.73|17959.49|17839.49|17960.83|17840.83|17958.8|17838.8|9
1628802530000|2021-08-12 21:08:50|17958.07|17838.07|17957.54|17837.54|17958.07|17838.07|17956.19|17836.19|10
1628802540000|2021-08-12 21:09:00|17957.74|17837.74|17962.76|17842.76|17962.76|17842.76|17957.74|17837.74|10
1628802550000|2021-08-12 21:09:10|17964.35|17844.35|17964.52|17844.52|17964.52|17844.52|17961.62|17841.62|10
1628802560000|2021-08-12 21:09:20|17965.8|17845.8|17967.58|17847.58|17967.85|17847.85|17965.8|17845.8|10
1628802570000|2021-08-12 21:09:30|17969.38|17849.38|17974.74|17854.74|17974.74|17854.74|17969.38|17849.38|10
1628802580000|2021-08-12 21:09:40|17974.88|17854.88|17976.41|17856.41|17976.41|17856.41|17973.7|17853.7|10
1628802590000|2021-08-12 21:09:50|17975.75|17855.75|17973.74|17853.74|17977.55|17857.55|17973.74|17853.74|10
1628802600000|2021-08-12 21:10:00|17973.84|17853.84|17976.92|17856.92|17977.73|17857.73|17973.84|17853.84|10
1628802610000|2021-08-12 21:10:10|17977.61|17857.61|17978.77|17858.77|17978.77|17858.77|17976.65|17856.65|10
1628802620000|2021-08-12 21:10:20|17978.87|17858.87|17977.61|17857.61|17978.87|17858.87|17977.53|17857.53|9
1628802630000|2021-08-12 21:10:30|17977.65|17857.65|17977.74|17857.74|17977.74|17857.74|17975.91|17855.91|10
1628802640000|2021-08-12 21:10:40|17977.64|17857.64|17978.47|17858.47|17978.47|17858.47|17977.6|17857.6|9
1628802650000|2021-08-12 21:10:50|17978.27|17858.27|17978.1|17858.1|17978.83|17858.83|17978.1|17858.1|10
1628802660000|2021-08-12 21:11:00|17977.8|17857.8|17978.15|17858.15|17978.15|17858.15|17976.35|17856.35|8
1628802670000|2021-08-12 21:11:10|17978.27|17858.27|17982.33|17862.33|17982.33|17862.33|17978.27|17858.27|10
1628802680000|2021-08-12 21:11:20|17982.42|17862.42|17979.8|17859.8|17982.42|17862.42|17979.74|17859.74|10
1628802690000|2021-08-12 21:11:30|17979.7|17859.7|17979.88|17859.88|17980.04|17860.04|17979.7|17859.7|10
1628802700000|2021-08-12 21:11:40|17978.69|17858.69|17979.21|17859.21|17980.14|17860.14|17978.69|17858.69|9
1628802710000|2021-08-12 21:11:50|17979.14|17859.14|17979.26|17859.26|17979.26|17859.26|17977.55|17857.55|9
1628802720000|2021-08-12 21:12:00|17979.3|17859.3|17978.71|17858.71|17979.3|17859.3|17977.43|17857.43|10
1628802730000|2021-08-12 21:12:10|17979|17859|17981.73|17861.73|17981.73|17861.73|17979|17859|9
1628802740000|2021-08-12 21:12:20|17981.97|17861.97|17986.16|17866.16|17986.16|17866.16|17981.97|17861.97|10
1628802750000|2021-08-12 21:12:30|17986.09|17866.09|17982.13|17862.13|17986.09|17866.09|17982.06|17862.06|10
1628802760000|2021-08-12 21:12:40|17981.93|17861.93|17982.14|17862.14|17982.34|17862.34|17981.65|17861.65|10
1628802770000|2021-08-12 21:12:50|17982.02|17862.02|17982.55|17862.55|17982.7|17862.7|17982|17862|10
1628802780000|2021-08-12 21:13:00|17982.76|17862.76|17989.4|17869.4|17989.4|17869.4|17982.76|17862.76|10
1628802790000|2021-08-12 21:13:10|17989.99|17869.99|17988.55|17868.55|17990.49|17870.49|17987.75|17867.75|10
1628802800000|2021-08-12 21:13:20|17988.65|17868.65|17987.01|17867.01|17988.65|17868.65|17987.01|17867.01|10
1628802810000|2021-08-12 21:13:30|17986.96|17866.96|17984.26|17864.26|17986.96|17866.96|17984.26|17864.26|10
1628802820000|2021-08-12 21:13:40|17983.55|17863.55|17977.71|17857.71|17983.55|17863.55|17977.71|17857.71|10
1628802830000|2021-08-12 21:13:50|17977.31|17857.31|17966.36|17846.36|17977.31|17857.31|17966.36|17846.36|10
1628802840000|2021-08-12 21:14:00|17964.91|17844.91|17959.84|17839.84|17964.91|17844.91|17959.84|17839.84|10
1628802850000|2021-08-12 21:14:10|17959.59|17839.59|17954.23|17834.23|17959.59|17839.59|17954.02|17834.02|10
1628802860000|2021-08-12 21:14:20|17954.05|17834.05|17952.23|17832.23|17954.67|17834.67|17952.23|17832.23|10
1628802870000|2021-08-12 21:14:30|17949.45|17829.45|17948|17828|17949.45|17829.45|17947.98|17827.98|10
1628802880000|2021-08-12 21:14:40|17947.92|17827.92|17947.13|17827.13|17947.92|17827.92|17946.95|17826.95|9
1628802890000|2021-08-12 21:14:50|17947.18|17827.18|17945.65|17825.65|17948.43|17828.43|17945.65|17825.65|10
1628802900000|2021-08-12 21:15:00|17944.83|17824.83|17939.24|17819.24|17944.83|17824.83|17939.23|17819.23|10
1628802910000|2021-08-12 21:15:10|17940.04|17820.04|17939.59|17819.59|17940.16|17820.16|17938.81|17818.81|10
1628802920000|2021-08-12 21:15:20|17940.05|17820.05|17939.3|17819.3|17940.36|17820.36|17939.18|17819.18|10
1628802930000|2021-08-12 21:15:30|17940.01|17820.01|17942.34|17822.34|17942.68|17822.68|17940.01|17820.01|10
1628802940000|2021-08-12 21:15:40|17942.7|17822.7|17948.27|17828.27|17948.27|17828.27|17941.92|17821.92|9
1628802950000|2021-08-12 21:15:50|17949.26|17829.26|17952.44|17832.44|17952.44|17832.44|17948.18|17828.18|10
1628802960000|2021-08-12 21:16:00|17954.1|17834.1|17957.59|17837.59|17957.59|17837.59|17953.82|17833.82|9
1628802970000|2021-08-12 21:16:10|17957.58|17837.58|17959.74|17839.74|17959.74|17839.74|17957.52|17837.52|9
1628802980000|2021-08-12 21:16:20|17959.37|17839.37|17959.79|17839.79|17960.32|17840.32|17959.37|17839.37|10
1628802990000|2021-08-12 21:16:30|17960.31|17840.31|17961.04|17841.04|17961.04|17841.04|17960.31|17840.31|8
1628803000000|2021-08-12 21:16:40|17960.89|17840.89|17964.04|17844.04|17964.04|17844.04|17959.58|17839.58|10
1628803010000|2021-08-12 21:16:50|17965.15|17845.15|17966.84|17846.84|17966.99|17846.99|17965.13|17845.13|9
1628803020000|2021-08-12 21:17:00|17966.71|17846.71|17966.98|17846.98|17967.06|17847.06|17966.64|17846.64|10
1628803030000|2021-08-12 21:17:10|17967.06|17847.06|17964.08|17844.08|17967.06|17847.06|17963.59|17843.59|10
1628803040000|2021-08-12 21:17:20|17964.09|17844.09|17965.29|17845.29|17965.38|17845.38|17963.65|17843.65|9
1628803050000|2021-08-12 21:17:30|17965.44|17845.44|17970.05|17850.05|17970.05|17850.05|17965.44|17845.44|10
1628803060000|2021-08-12 21:17:40|17970.08|17850.08|17971.17|17851.17|17972.57|17852.57|17970.08|17850.08|10
1628803070000|2021-08-12 21:17:50|17971.1|17851.1|17971.79|17851.79|17972.13|17852.13|17971.09|17851.09|10
1628803080000|2021-08-12 21:18:00|17971.87|17851.87|17972.13|17852.13|17972.6|17852.6|17971.87|17851.87|10
1628803090000|2021-08-12 21:18:10|17971.43|17851.43|17969.79|17849.79|17971.97|17851.97|17969.79|17849.79|10
1628803100000|2021-08-12 21:18:20|17969.33|17849.33|17966.47|17846.47|17969.33|17849.33|17966.47|17846.47|10
1628803110000|2021-08-12 21:18:30|17966.4|17846.4|17965.97|17845.97|17966.4|17846.4|17965.78|17845.78|9
1628803120000|2021-08-12 21:18:40|17965.5|17845.5|17968.08|17848.08|17968.08|17848.08|17965.5|17845.5|10
1628803130000|2021-08-12 21:18:50|17968.09|17848.09|17969.85|17849.85|17969.85|17849.85|17967.58|17847.58|9
1628803140000|2021-08-12 21:19:00|17969.67|17849.67|17969.29|17849.29|17969.9|17849.9|17969.24|17849.24|10
1628803150000|2021-08-12 21:19:10|17969.73|17849.73|17970.52|17850.52|17970.52|17850.52|17969.59|17849.59|9
1628803160000|2021-08-12 21:19:20|17970.63|17850.63|17973.99|17853.99|17973.99|17853.99|17970.63|17850.63|10
1628803170000|2021-08-12 21:19:30|17973.22|17853.22|17975.14|17855.14|17975.26|17855.26|17973.22|17853.22|8
1628803180000|2021-08-12 21:19:40|17975.07|17855.07|17976.57|17856.57|17976.57|17856.57|17974.85|17854.85|10
1628803190000|2021-08-12 21:19:50|17977.55|17857.55|17978.16|17858.16|17978.16|17858.16|17977.48|17857.48|10
1628803200000|2021-08-12 21:20:00|17978.17|17858.17|17981.52|17861.52|17981.52|17861.52|17978.17|17858.17|9
1628803210000|2021-08-12 21:20:10|17982.05|17862.05|17987.18|17867.18|17987.18|17867.18|17982.05|17862.05|10
1628803220000|2021-08-12 21:20:20|17986.96|17866.96|17988.49|17868.49|17988.67|17868.67|17986.96|17866.96|9
1628803230000|2021-08-12 21:20:30|17988.43|17868.43|17987.25|17867.25|17988.43|17868.43|17986.82|17866.82|9
1628803240000|2021-08-12 21:20:40|17988.76|17868.76|17990.23|17870.23|17990.23|17870.23|17988.76|17868.76|10
1628803250000|2021-08-12 21:20:50|17990.1|17870.1|17993.28|17873.28|17993.28|17873.28|17990.1|17870.1|10
1628803260000|2021-08-12 21:21:00|17993.77|17873.77|17999.39|17879.39|17999.39|17879.39|17993.77|17873.77|10
1628803270000|2021-08-12 21:21:10|18000.83|17880.83|18001.74|17881.74|18001.74|17881.74|18000.32|17880.32|10
1628803280000|2021-08-12 21:21:20|18001.98|17881.98|18002.51|17882.51|18002.53|17882.53|18001.9|17881.9|9
1628803290000|2021-08-12 21:21:30|18002.93|17882.93|18004.35|17884.35|18004.71|17884.71|18002.93|17882.93|10
1628803300000|2021-08-12 21:21:40|18002.87|17882.87|18004.99|17884.99|18004.99|17884.99|18002.87|17882.87|10
1628803310000|2021-08-12 21:21:50|18004.85|17884.85|18006.38|17886.38|18006.38|17886.38|18004.84|17884.84|10
1628803320000|2021-08-12 21:22:00|18006.04|17886.04|18004.94|17884.94|18006.35|17886.35|18004.38|17884.38|10
1628803330000|2021-08-12 21:22:10|18005.4|17885.4|18007.92|17887.92|18007.92|17887.92|18005.24|17885.24|9
1628803340000|2021-08-12 21:22:20|18008.4|17888.4|18010.49|17890.49|18010.49|17890.49|18008.4|17888.4|10
1628803350000|2021-08-12 21:22:30|18010.52|17890.52|18013|17893|18013|17893|18010.52|17890.52|10
1628803360000|2021-08-12 21:22:40|18012.69|17892.69|18013.77|17893.77|18013.77|17893.77|18012.4|17892.4|9
1628803370000|2021-08-12 21:22:50|18014.19|17894.19|18018.65|17898.65|18018.65|17898.65|18014.19|17894.19|9
1628803380000|2021-08-12 21:23:00|18018.66|17898.66|18023.64|17903.64|18025.49|17905.49|18018.66|17898.66|10
1628803390000|2021-08-12 21:23:10|18023.59|17903.59|18022.24|17902.24|18024.72|17904.72|18022.23|17902.23|10
1628803400000|2021-08-12 21:23:20|18021.54|17901.54|18021.39|17901.39|18021.54|17901.54|18020.27|17900.27|10
1628803410000|2021-08-12 21:23:30|18021.47|17901.47|18022.39|17902.39|18022.68|17902.68|18021.34|17901.34|9
1628803420000|2021-08-12 21:23:40|18022.12|17902.12|18022.37|17902.37|18022.37|17902.37|18022.09|17902.09|9
1628803430000|2021-08-12 21:23:50|18022.32|17902.32|18024.97|17904.97|18025.49|17905.49|18022.32|17902.32|10
1628803440000|2021-08-12 21:24:00|18025.15|17905.15|18025.29|17905.29|18025.61|17905.61|18024.68|17904.68|10
1628803450000|2021-08-12 21:24:10|18024.91|17904.91|18019.75|17899.75|18024.91|17904.91|18019.75|17899.75|10
1628803460000|2021-08-12 21:24:20|18019.69|17899.69|18017.29|17897.29|18020.24|17900.24|18017.17|17897.17|10
1628803470000|2021-08-12 21:24:30|18016.56|17896.56|18006.6|17886.6|18016.56|17896.56|18006.6|17886.6|10
1628803480000|2021-08-12 21:24:40|18006.25|17886.25|17996.54|17876.54|18006.27|17886.27|17996.54|17876.54|10
1628803490000|2021-08-12 21:24:50|17996.37|17876.37|17993.31|17873.31|17996.4|17876.4|17993.31|17873.31|10
1628803500000|2021-08-12 21:25:00|17992.62|17872.62|17996.21|17876.21|17996.21|17876.21|17992.49|17872.49|10
1628803510000|2021-08-12 21:25:10|17996.23|17876.23|17992.19|17872.19|17996.23|17876.23|17992.19|17872.19|10
1628803520000|2021-08-12 21:25:20|17990.72|17870.72|17985.94|17865.94|17990.72|17870.72|17985.94|17865.94|10
1628803530000|2021-08-12 21:25:30|17985.96|17865.96|17979.86|17859.86|17985.96|17865.96|17979.86|17859.86|9
1628803540000|2021-08-12 21:25:40|17980.05|17860.05|17975.87|17855.87|17980.05|17860.05|17975.51|17855.51|10
1628803550000|2021-08-12 21:25:50|17974.96|17854.96|17970.16|17850.16|17975.04|17855.04|17970.16|17850.16|9
1628803560000|2021-08-12 21:26:00|17969.18|17849.18|17966.58|17846.58|17969.18|17849.18|17966.58|17846.58|10
1628803570000|2021-08-12 21:26:10|17966.72|17846.72|17964.3|17844.3|17966.72|17846.72|17963.11|17843.11|9
1628803580000|2021-08-12 21:26:20|17964.33|17844.33|17961.79|17841.79|17964.33|17844.33|17961.45|17841.45|10
1628803590000|2021-08-12 21:26:30|17961.93|17841.93|17962.13|17842.13|17962.38|17842.38|17961.93|17841.93|10
1628803600000|2021-08-12 21:26:40|17962.15|17842.15|17960.06|17840.06|17962.91|17842.91|17960.01|17840.01|9
1628803610000|2021-08-12 21:26:50|17959.97|17839.97|17956.97|17836.97|17959.97|17839.97|17956.3|17836.3|10
1628803620000|2021-08-12 21:27:00|17956.77|17836.77|17956.06|17836.06|17956.77|17836.77|17955.23|17835.23|10
1628803630000|2021-08-12 21:27:10|17955.86|17835.86|17955.59|17835.59|17956.48|17836.48|17955.59|17835.59|9
1628803640000|2021-08-12 21:27:20|17955.3|17835.3|17952.2|17832.2|17955.59|17835.59|17952.2|17832.2|10
1628803650000|2021-08-12 21:27:30|17951.64|17831.64|17948.92|17828.92|17951.69|17831.69|17948.92|17828.92|10
1628803660000|2021-08-12 21:27:40|17947.55|17827.55|17945.62|17825.62|17947.55|17827.55|17945.31|17825.31|10
1628803670000|2021-08-12 21:27:50|17945.16|17825.16|17942.18|17822.18|17945.16|17825.16|17942.12|17822.12|10
1628803680000|2021-08-12 21:28:00|17942.05|17822.05|17941.53|17821.53|17942.86|17822.86|17941.53|17821.53|8
1628803690000|2021-08-12 21:28:10|17941.35|17821.35|17941.51|17821.51|17941.69|17821.69|17940.45|17820.45|9
1628803700000|2021-08-12 21:28:20|17941.37|17821.37|17940.22|17820.22|17941.37|17821.37|17940.22|17820.22|8
1628803710000|2021-08-12 21:28:30|17940.38|17820.38|17939.23|17819.23|17940.45|17820.45|17939.23|17819.23|9
1628803720000|2021-08-12 21:28:40|17939.06|17819.06|17938.72|17818.72|17940.32|17820.32|17938.72|17818.72|10
1628803730000|2021-08-12 21:28:50|17938.84|17818.84|17933.48|17813.48|17939.77|17819.77|17933.48|17813.48|10
1628803740000|2021-08-12 21:29:00|17933.49|17813.49|17929.8|17809.8|17933.49|17813.49|17929.8|17809.8|10
1628803750000|2021-08-12 21:29:10|17929.5|17809.5|17928.41|17808.41|17929.5|17809.5|17928.19|17808.19|10
1628803760000|2021-08-12 21:29:20|17927.88|17807.88|17927.12|17807.12|17927.88|17807.88|17922.91|17802.91|10
1628803770000|2021-08-12 21:29:30|17927.24|17807.24|17927.32|17807.32|17927.82|17807.82|17926.48|17806.48|10
1628803780000|2021-08-12 21:29:40|17927.53|17807.53|17927.62|17807.62|17928.51|17808.51|17926.96|17806.96|8
1628803790000|2021-08-12 21:29:50|17928.81|17808.81|17929.24|17809.24|17929.24|17809.24|17928.71|17808.71|9
1628803800000|2021-08-12 21:30:00|17929.29|17809.29|17928.63|17808.63|17929.52|17809.52|17928.33|17808.33|10
1628803810000|2021-08-12 21:30:10|17928.56|17808.56|17931.46|17811.46|17931.46|17811.46|17928.56|17808.56|9
1628803820000|2021-08-12 21:30:20|17931.59|17811.59|17933.01|17813.01|17933.01|17813.01|17931.51|17811.51|9
1628803830000|2021-08-12 21:30:30|17933.16|17813.16|17933.05|17813.05|17933.16|17813.16|17931.67|17811.67|10
1628803840000|2021-08-12 21:30:40|17933.76|17813.76|17934.41|17814.41|17934.41|17814.41|17933.22|17813.22|9
1628803850000|2021-08-12 21:30:50|17935.03|17815.03|17936.81|17816.81|17937.17|17817.17|17934.96|17814.96|9
1628803860000|2021-08-12 21:31:00|17936.74|17816.74|17936.93|17816.93|17937.07|17817.07|17936.63|17816.63|8
1628803870000|2021-08-12 21:31:10|17936.95|17816.95|17937.6|17817.6|17937.6|17817.6|17936.12|17816.12|9
1628803880000|2021-08-12 21:31:20|17937.7|17817.7|17939.08|17819.08|17939.16|17819.16|17936.54|17816.54|10
1628803890000|2021-08-12 21:31:30|17937.9|17817.9|17937.77|17817.77|17938.37|17818.37|17937.68|17817.68|10
1628803900000|2021-08-12 21:31:40|17937.87|17817.87|17939.29|17819.29|17939.5|17819.5|17937.87|17817.87|9
1628803910000|2021-08-12 21:31:50|17939.43|17819.43|17940.46|17820.46|17940.48|17820.48|17939.33|17819.33|6
1628803920000|2021-08-12 21:32:00|17940.91|17820.91|17940.83|17820.83|17940.95|17820.95|17940.73|17820.73|8
1628803930000|2021-08-12 21:32:10|17940.86|17820.86|17941.82|17821.82|17941.86|17821.86|17940.86|17820.86|10
1628803940000|2021-08-12 21:32:20|17941.86|17821.86|17941.59|17821.59|17941.87|17821.87|17941.46|17821.46|7
1628803950000|2021-08-12 21:32:30|17941.61|17821.61|17941.48|17821.48|17941.61|17821.61|17941.36|17821.36|8
1628803960000|2021-08-12 21:32:40|17941.81|17821.81|17942.78|17822.78|17942.79|17822.79|17941.62|17821.62|8
1628803970000|2021-08-12 21:32:50|17941.49|17821.49|17942.55|17822.55|17943.07|17823.07|17941.49|17821.49|8
1628803980000|2021-08-12 21:33:00|17942.4|17822.4|17942.76|17822.76|17942.79|17822.79|17941.31|17821.31|6
1628803990000|2021-08-12 21:33:10|17942.77|17822.77|17944.66|17824.66|17945.03|17825.03|17942.76|17822.76|8
1628804000000|2021-08-12 21:33:20|17944.69|17824.69|17945.25|17825.25|17945.44|17825.44|17944.51|17824.51|8
1628804010000|2021-08-12 21:33:30|17945.5|17825.5|17947.72|17827.72|17947.72|17827.72|17945.5|17825.5|9
1628804020000|2021-08-12 21:33:40|17947.69|17827.69|17946.38|17826.38|17948.46|17828.46|17946.38|17826.38|9
1628804030000|2021-08-12 21:33:50|17946.09|17826.09|17943.4|17823.4|17946.09|17826.09|17943.4|17823.4|9
1628804040000|2021-08-12 21:34:00|17943.43|17823.43|17942.7|17822.7|17943.43|17823.43|17942.7|17822.7|10
1628804050000|2021-08-12 21:34:10|17942.85|17822.85|17942.98|17822.98|17943.32|17823.32|17942.7|17822.7|10
1628804060000|2021-08-12 21:34:20|17941.8|17821.8|17942.02|17822.02|17942.07|17822.07|17941.61|17821.61|9
1628804070000|2021-08-12 21:34:30|17941.77|17821.77|17943.22|17823.22|17943.43|17823.43|17941.6|17821.6|9
1628804080000|2021-08-12 21:34:40|17943.29|17823.29|17941.92|17821.92|17943.42|17823.42|17941.92|17821.92|8
1628804090000|2021-08-12 21:34:50|17941.8|17821.8|17941.28|17821.28|17942.16|17822.16|17941.28|17821.28|9
1628804100000|2021-08-12 21:35:00|17941.26|17821.26|17941.45|17821.45|17941.63|17821.63|17939.73|17819.73|9
1628804110000|2021-08-12 21:35:10|17941.54|17821.54|17940.17|17820.17|17941.55|17821.55|17939.74|17819.74|10
1628804120000|2021-08-12 21:35:20|17939.89|17819.89|17941.98|17821.98|17941.98|17821.98|17939.89|17819.89|10
1628804130000|2021-08-12 21:35:30|17942.24|17822.24|17942.05|17822.05|17942.24|17822.24|17941.15|17821.15|9
1628804140000|2021-08-12 21:35:40|17943.61|17823.61|17945.18|17825.18|17945.21|17825.21|17943.61|17823.61|8
1628804150000|2021-08-12 21:35:50|17945.19|17825.19|17946.13|17826.13|17946.14|17826.14|17945.19|17825.19|9
1628804160000|2021-08-12 21:36:00|17946.14|17826.14|17950.68|17830.68|17950.68|17830.68|17946.14|17826.14|9
1628804170000|2021-08-12 21:36:10|17951.37|17831.37|17954.47|17834.47|17954.47|17834.47|17951.29|17831.29|9
1628804180000|2021-08-12 21:36:20|17955.07|17835.07|17957.3|17837.3|17957.3|17837.3|17955.07|17835.07|10
1628804190000|2021-08-12 21:36:30|17957.33|17837.33|17959.42|17839.42|17959.42|17839.42|17957.33|17837.33|10
1628804200000|2021-08-12 21:36:40|17959.46|17839.46|17961.33|17841.33|17961.42|17841.42|17959.46|17839.46|10
1628804210000|2021-08-12 21:36:50|17961.58|17841.58|17964.43|17844.43|17964.5|17844.5|17961.58|17841.58|9
1628804220000|2021-08-12 21:37:00|17964.56|17844.56|17965.64|17845.64|17966.48|17846.48|17964.46|17844.46|9
1628804230000|2021-08-12 21:37:10|17966.25|17846.25|17969.42|17849.42|17969.42|17849.42|17966.25|17846.25|10
1628804240000|2021-08-12 21:37:20|17969.45|17849.45|17972.1|17852.1|17972.1|17852.1|17969.45|17849.45|10
1628804250000|2021-08-12 21:37:30|17972.01|17852.01|17973.9|17853.9|17974.24|17854.24|17971.38|17851.38|10
1628804260000|2021-08-12 21:37:40|17974.03|17854.03|17975.92|17855.92|17975.92|17855.92|17974.03|17854.03|10
1628804270000|2021-08-12 21:37:50|17975.95|17855.95|17976.31|17856.31|17976.48|17856.48|17975.92|17855.92|8
1628804280000|2021-08-12 21:38:00|17976.54|17856.54|17976.48|17856.48|17977.31|17857.31|17976.15|17856.15|8
1628804290000|2021-08-12 21:38:10|17976.49|17856.49|17976.82|17856.82|17976.82|17856.82|17976.36|17856.36|10
1628804300000|2021-08-12 21:38:20|17976.99|17856.99|17978.52|17858.52|17978.52|17858.52|17976.82|17856.82|9
1628804310000|2021-08-12 21:38:30|17977.31|17857.31|17977.64|17857.64|17978.94|17858.94|17977.31|17857.31|8
1628804320000|2021-08-12 21:38:40|17978.83|17858.83|17978.51|17858.51|17978.97|17858.97|17977.72|17857.72|10
1628804330000|2021-08-12 21:38:50|17978.39|17858.39|17978.23|17858.23|17978.39|17858.39|17978.23|17858.23|7
1628804340000|2021-08-12 21:39:00|17978.35|17858.35|17977.69|17857.69|17978.35|17858.35|17977.69|17857.69|8
1628804350000|2021-08-12 21:39:10|17977.46|17857.46|17976.9|17856.9|17977.46|17857.46|17976.9|17856.9|8
1628804360000|2021-08-12 21:39:20|17977.16|17857.16|17976.82|17856.82|17977.16|17857.16|17975.24|17855.24|9
1628804370000|2021-08-12 21:39:30|17976.74|17856.74|17970.98|17850.98|17976.87|17856.87|17970.98|17850.98|10
1628804380000|2021-08-12 21:39:40|17969.41|17849.41|17963.48|17843.48|17969.41|17849.41|17963.48|17843.48|9
1628804390000|2021-08-12 21:39:50|17963.45|17843.45|17958.58|17838.58|17963.45|17843.45|17958.1|17838.1|10
1628804400000|2021-08-12 21:40:00|17957.95|17837.95|17956.24|17836.24|17957.95|17837.95|17956.01|17836.01|9
1628804410000|2021-08-12 21:40:10|17956.19|17836.19|17955.95|17835.95|17956.31|17836.31|17955.78|17835.78|9
1628804420000|2021-08-12 21:40:20|17955.84|17835.84|17957.38|17837.38|17958.15|17838.15|17955.71|17835.71|10
1628804430000|2021-08-12 21:40:30|17957.45|17837.45|17960.39|17840.39|17960.73|17840.73|17957.45|17837.45|9
1628804440000|2021-08-12 21:40:40|17960.74|17840.74|17960.81|17840.81|17961.22|17841.22|17960.74|17840.74|8
1628804450000|2021-08-12 21:40:50|17960.83|17840.83|17962.42|17842.42|17962.42|17842.42|17960.83|17840.83|9
1628804460000|2021-08-12 21:41:00|17962.44|17842.44|17962.91|17842.91|17963.14|17843.14|17962.44|17842.44|8
1628804470000|2021-08-12 21:41:10|17963.44|17843.44|17963.89|17843.89|17964.92|17844.92|17963.44|17843.44|9
1628804480000|2021-08-12 21:41:20|17964.04|17844.04|17965.89|17845.89|17965.89|17845.89|17964.04|17844.04|9
1628804490000|2021-08-12 21:41:30|17968.32|17848.32|17968.06|17848.06|17968.37|17848.37|17967.02|17847.02|9
1628804500000|2021-08-12 21:41:40|17968.31|17848.31|17968.94|17848.94|17969.12|17849.12|17968.31|17848.31|10
1628804510000|2021-08-12 21:41:50|17968.96|17848.96|17969.41|17849.41|17970.63|17850.63|17968.88|17848.88|9
1628804520000|2021-08-12 21:42:00|17969.46|17849.46|17969.43|17849.43|17969.67|17849.67|17969.32|17849.32|10
1628804530000|2021-08-12 21:42:10|17969.46|17849.46|17969.67|17849.67|17969.81|17849.81|17969.37|17849.37|9
1628804540000|2021-08-12 21:42:20|17969.77|17849.77|17970.74|17850.74|17970.74|17850.74|17969.28|17849.28|7
1628804550000|2021-08-12 21:42:30|17970.55|17850.55|17970.88|17850.88|17971.03|17851.03|17970.55|17850.55|10
1628804560000|2021-08-12 21:42:40|17970.93|17850.93|17971.08|17851.08|17971.23|17851.23|17970.8|17850.8|8
1628804570000|2021-08-12 21:42:50|17971.04|17851.04|17969.54|17849.54|17971.04|17851.04|17969.54|17849.54|9
1628804580000|2021-08-12 21:43:00|17969.48|17849.48|17970.73|17850.73|17970.97|17850.97|17969.48|17849.48|9
1628804590000|2021-08-12 21:43:10|17970.75|17850.75|17973.11|17853.11|17973.12|17853.12|17970.75|17850.75|8
1628804600000|2021-08-12 21:43:20|17973.25|17853.25|17971.89|17851.89|17974.01|17854.01|17971.87|17851.87|9
1628804610000|2021-08-12 21:43:30|17971.97|17851.97|17969.02|17849.02|17972.11|17852.11|17969.02|17849.02|10
1628804620000|2021-08-12 21:43:40|17968.71|17848.71|17962.27|17842.27|17968.71|17848.71|17962.27|17842.27|10
1628804630000|2021-08-12 21:43:50|17960.3|17840.3|17948.74|17828.74|17960.3|17840.3|17948.74|17828.74|10
1628804640000|2021-08-12 21:44:00|17947.91|17827.91|17941.76|17821.76|17947.91|17827.91|17941.76|17821.76|9
1628804650000|2021-08-12 21:44:10|17941.54|17821.54|17941.37|17821.37|17941.79|17821.79|17938.76|17818.76|9
1628804660000|2021-08-12 21:44:20|17940.89|17820.89|17938.24|17818.24|17941.24|17821.24|17938.24|17818.24|10
1628804670000|2021-08-12 21:44:30|17937.42|17817.42|17926.71|17806.71|17937.42|17817.42|17926.71|17806.71|10
1628804680000|2021-08-12 21:44:40|17924.08|17804.08|17914.05|17794.05|17924.08|17804.08|17914.05|17794.05|10
1628804690000|2021-08-12 21:44:50|17911.08|17791.08|17908.08|17788.08|17911.08|17791.08|17906.95|17786.95|10
1628804700000|2021-08-12 21:45:00|17907.98|17787.98|17911.87|17791.87|17911.87|17791.87|17907.98|17787.98|10
1628804710000|2021-08-12 21:45:10|17912.33|17792.33|17917.09|17797.09|17917.09|17797.09|17912.33|17792.33|10
1628804720000|2021-08-12 21:45:20|17918.69|17798.69|17921.92|17801.92|17921.92|17801.92|17918.69|17798.69|10
1628804730000|2021-08-12 21:45:30|17921.65|17801.65|17917.36|17797.36|17922.72|17802.72|17917.36|17797.36|10
1628804740000|2021-08-12 21:45:40|17914.69|17794.69|17910.22|17790.22|17915.31|17795.31|17910.22|17790.22|10
1628804750000|2021-08-12 21:45:50|17911.03|17791.03|17907.45|17787.45|17911.03|17791.03|17907.45|17787.45|10
1628804760000|2021-08-12 21:46:00|17906.71|17786.71|17904.82|17784.82|17906.71|17786.71|17902.41|17782.41|10
1628804770000|2021-08-12 21:46:10|17905|17785|17905.02|17785.02|17905.25|17785.25|17904.53|17784.53|9
1628804780000|2021-08-12 21:46:20|17905.13|17785.13|17909.92|17789.92|17909.92|17789.92|17905.12|17785.12|10
1628804790000|2021-08-12 21:46:30|17910.11|17790.11|17916.7|17796.7|17916.7|17796.7|17910.11|17790.11|9
1628804800000|2021-08-12 21:46:40|17916.32|17796.32|17910.82|17790.82|17917.1|17797.1|17910.82|17790.82|10
1628804810000|2021-08-12 21:46:50|17910.87|17790.87|17906.34|17786.34|17910.87|17790.87|17906.34|17786.34|10
1628804820000|2021-08-12 21:47:00|17906.17|17786.17|17899.47|17779.47|17906.17|17786.17|17899.47|17779.47|10
1628804830000|2021-08-12 21:47:10|17899.39|17779.39|17896.82|17776.82|17899.39|17779.39|17896.74|17776.74|10
1628804840000|2021-08-12 21:47:20|17896.81|17776.81|17897.46|17777.46|17897.76|17777.76|17896.81|17776.81|9
1628804850000|2021-08-12 21:47:30|17897.24|17777.24|17890.52|17770.52|17897.24|17777.24|17890.52|17770.52|9
1628804860000|2021-08-12 21:47:40|17890.54|17770.54|17886.1|17766.1|17890.54|17770.54|17886.1|17766.1|10
1628804870000|2021-08-12 21:47:50|17886.69|17766.69|17885.25|17765.25|17886.69|17766.69|17884.06|17764.06|10
1628804880000|2021-08-12 21:48:00|17884.88|17764.88|17884.58|17764.58|17886.26|17766.26|17884.58|17764.58|10
1628804890000|2021-08-12 21:48:10|17884.52|17764.52|17885.17|17765.17|17885.62|17765.62|17884.52|17764.52|10
1628804900000|2021-08-12 21:48:20|17885.39|17765.39|17884.46|17764.46|17885.39|17765.39|17883.7|17763.7|10
1628804910000|2021-08-12 21:48:30|17884.44|17764.44|17882.32|17762.32|17884.44|17764.44|17882.06|17762.06|10
1628804920000|2021-08-12 21:48:40|17882.06|17762.06|17877.29|17757.29|17882.06|17762.06|17877.29|17757.29|10
1628804930000|2021-08-12 21:48:50|17877.55|17757.55|17869.75|17749.75|17877.55|17757.55|17869.29|17749.29|9
1628804940000|2021-08-12 21:49:00|17868.78|17748.78|17864.77|17744.77|17868.78|17748.78|17864.77|17744.77|10
1628804950000|2021-08-12 21:49:10|17865.53|17745.53|17863.35|17743.35|17865.53|17745.53|17863.18|17743.18|10
1628804960000|2021-08-12 21:49:20|17862.76|17742.76|17860.67|17740.67|17862.76|17742.76|17860.67|17740.67|10
1628804970000|2021-08-12 21:49:30|17859.51|17739.51|17858.2|17738.2|17860.08|17740.08|17858.12|17738.12|10
1628804980000|2021-08-12 21:49:40|17858.42|17738.42|17851.96|17731.96|17858.42|17738.42|17848.62|17728.62|10
1628804990000|2021-08-12 21:49:50|17851.74|17731.74|17861.36|17741.36|17861.36|17741.36|17851.74|17731.74|10
1628805000000|2021-08-12 21:50:00|17863.26|17743.26|17876.78|17756.78|17876.78|17756.78|17863.26|17743.26|10
1628805010000|2021-08-12 21:50:10|17877.28|17757.28|17877.55|17757.55|17879.02|17759.02|17877.28|17757.28|10
1628805020000|2021-08-12 21:50:20|17876.8|17756.8|17873.62|17753.62|17876.8|17756.8|17872.37|17752.37|9
1628805030000|2021-08-12 21:50:30|17873.56|17753.56|17874.29|17754.29|17874.47|17754.47|17873.17|17753.17|10
1628805040000|2021-08-12 21:50:40|17874.72|17754.72|17872.39|17752.39|17874.72|17754.72|17871.89|17751.89|10
1628805050000|2021-08-12 21:50:50|17872.37|17752.37|17873.95|17753.95|17874.4|17754.4|17872.37|17752.37|10
1628805060000|2021-08-12 21:51:00|17874.11|17754.11|17872.82|17752.82|17874.74|17754.74|17872.82|17752.82|10
1628805070000|2021-08-12 21:51:10|17872.14|17752.14|17872.05|17752.05|17872.86|17752.86|17871.67|17751.67|10
1628805080000|2021-08-12 21:51:20|17872.13|17752.13|17870.64|17750.64|17872.81|17752.81|17870.64|17750.64|10
1628805090000|2021-08-12 21:51:30|17871.43|17751.43|17870.78|17750.78|17871.43|17751.43|17870.48|17750.48|10
1628805100000|2021-08-12 21:51:40|17871.11|17751.11|17870.97|17750.97|17871.34|17751.34|17869.55|17749.55|10
1628805110000|2021-08-12 21:51:50|17871.01|17751.01|17870.57|17750.57|17871.01|17751.01|17870.45|17750.45|9
1628805120000|2021-08-12 21:52:00|17870.45|17750.45|17870.63|17750.63|17870.88|17750.88|17870.23|17750.23|9
1628805130000|2021-08-12 21:52:10|17870.88|17750.88|17871.44|17751.44|17871.44|17751.44|17870.49|17750.49|9
1628805140000|2021-08-12 21:52:20|17871.85|17751.85|17874.26|17754.26|17874.26|17754.26|17870.66|17750.66|10
1628805150000|2021-08-12 21:52:30|17874.54|17754.54|17877.59|17757.59|17877.59|17757.59|17874.23|17754.23|9
1628805160000|2021-08-12 21:52:40|17877.83|17757.83|17879.31|17759.31|17879.31|17759.31|17877.83|17757.83|9
1628805170000|2021-08-12 21:52:50|17879.38|17759.38|17881.1|17761.1|17881.24|17761.24|17879.38|17759.38|9
1628805180000|2021-08-12 21:53:00|17881.08|17761.08|17880.85|17760.85|17881.34|17761.34|17880.42|17760.42|9
1628805190000|2021-08-12 21:53:10|17879.74|17759.74|17881.9|17761.9|17882.66|17762.66|17879.74|17759.74|9
1628805200000|2021-08-12 21:53:20|17881.59|17761.59|17882.78|17762.78|17882.78|17762.78|17881.57|17761.57|10
1628805210000|2021-08-12 21:53:30|17882.53|17762.53|17880.82|17760.82|17883.03|17763.03|17880.82|17760.82|9
1628805220000|2021-08-12 21:53:40|17882.21|17762.21|17882.47|17762.47|17882.66|17762.66|17881.62|17761.62|9
1628805230000|2021-08-12 21:53:50|17882.3|17762.3|17885.06|17765.06|17885.06|17765.06|17882.3|17762.3|8
1628805240000|2021-08-12 21:54:00|17886.73|17766.73|17887.38|17767.38|17888.21|17768.21|17886.63|17766.63|9
1628805250000|2021-08-12 21:54:10|17887.48|17767.48|17888.66|17768.66|17888.66|17768.66|17887.48|17767.48|10
1628805260000|2021-08-12 21:54:20|17888.55|17768.55|17889.51|17769.51|17890.21|17770.21|17888.55|17768.55|9
1628805270000|2021-08-12 21:54:30|17889.37|17769.37|17894.8|17774.8|17894.8|17774.8|17889.37|17769.37|9
1628805280000|2021-08-12 21:54:40|17894.82|17774.82|17897.99|17777.99|17898.05|17778.05|17894.82|17774.82|10
1628805290000|2021-08-12 21:54:50|17897.87|17777.87|17899.06|17779.06|17899.39|17779.39|17897.71|17777.71|10
1628805300000|2021-08-12 21:55:00|17901.12|17781.12|17900.26|17780.26|17901.35|17781.35|17900.23|17780.23|10
1628805310000|2021-08-12 21:55:10|17901.34|17781.34|17902.02|17782.02|17902.24|17782.24|17901.17|17781.17|9
1628805320000|2021-08-12 21:55:20|17902.01|17782.01|17900.22|17780.22|17902.09|17782.09|17900.22|17780.22|10
1628805330000|2021-08-12 21:55:30|17898.67|17778.67|17894.24|17774.24|17898.67|17778.67|17894.24|17774.24|10
1628805340000|2021-08-12 21:55:40|17894.18|17774.18|17894.11|17774.11|17895.26|17775.26|17893.84|17773.84|9
1628805350000|2021-08-12 21:55:50|17893.92|17773.92|17896.21|17776.21|17896.21|17776.21|17893.92|17773.92|7
1628805360000|2021-08-12 21:56:00|17896.27|17776.27|17896.2|17776.2|17896.62|17776.62|17896.03|17776.03|9
1628805370000|2021-08-12 21:56:10|17895.81|17775.81|17891.46|17771.46|17895.81|17775.81|17891.46|17771.46|10
1628805380000|2021-08-12 21:56:20|17892.36|17772.36|17892.69|17772.69|17892.69|17772.69|17891.96|17771.96|9
1628805390000|2021-08-12 21:56:30|17893.81|17773.81|17896.8|17776.8|17896.8|17776.8|17893.81|17773.81|10
1628805400000|2021-08-12 21:56:40|17896.83|17776.83|17897.86|17777.86|17898|17778|17896.83|17776.83|10
1628805410000|2021-08-12 21:56:50|17898|17778|17894.74|17774.74|17898|17778|17894.74|17774.74|10
1628805420000|2021-08-12 21:57:00|17896.23|17776.23|17893.33|17773.33|17896.27|17776.27|17893.33|17773.33|10
1628805430000|2021-08-12 21:57:10|17893.59|17773.59|17891.81|17771.81|17893.65|17773.65|17891.8|17771.8|10
1628805440000|2021-08-12 21:57:20|17892.34|17772.34|17893.95|17773.95|17893.95|17773.95|17892.34|17772.34|8
1628805450000|2021-08-12 21:57:30|17894.03|17774.03|17893.63|17773.63|17894.03|17774.03|17893.61|17773.61|10
1628805460000|2021-08-12 21:57:40|17893.83|17773.83|17895.18|17775.18|17895.43|17775.43|17893.59|17773.59|10
1628805470000|2021-08-12 21:57:50|17895.2|17775.2|17897.62|17777.62|17897.62|17777.62|17895.2|17775.2|10
1628805480000|2021-08-12 21:58:00|17897.63|17777.63|17900.91|17780.91|17900.91|17780.91|17897.63|17777.63|10
1628805490000|2021-08-12 21:58:10|17901.11|17781.11|17901.96|17781.96|17901.97|17781.97|17900.56|17780.56|10
1628805500000|2021-08-12 21:58:20|17902.15|17782.15|17902.18|17782.18|17902.52|17782.52|17902.15|17782.15|9
1628805510000|2021-08-12 21:58:30|17902.21|17782.21|17904.3|17784.3|17904.47|17784.47|17902.21|17782.21|10
1628805520000|2021-08-12 21:58:40|17905.17|17785.17|17906.14|17786.14|17906.56|17786.56|17904.79|17784.79|10
1628805530000|2021-08-12 21:58:50|17906.21|17786.21|17906.94|17786.94|17906.94|17786.94|17906.21|17786.21|9
1628805540000|2021-08-12 21:59:00|17906.73|17786.73|17907.61|17787.61|17907.61|17787.61|17906.73|17786.73|9
1628805550000|2021-08-12 21:59:10|17907.25|17787.25|17901.59|17781.59|17907.27|17787.27|17901.59|17781.59|9
1628805560000|2021-08-12 21:59:20|17901.49|17781.49|17902.4|17782.4|17902.7|17782.7|17901.47|17781.47|9
1628805570000|2021-08-12 21:59:30|17902.43|17782.43|17901.38|17781.38|17902.43|17782.43|17900.58|17780.58|10
1628805580000|2021-08-12 21:59:40|17901.67|17781.67|17904.28|17784.28|17904.28|17784.28|17901.67|17781.67|10
1628805590000|2021-08-12 21:59:50|17904.55|17784.55|17903.02|17783.02|17904.55|17784.55|17902.81|17782.81|9
1628805600000|2021-08-12 22:00:00|17903.08|17783.08|17903.78|17783.78|17903.78|17783.78|17902.82|17782.82|10
1628805610000|2021-08-12 22:00:10|17903.77|17783.77|17902.37|17782.37|17904.1|17784.1|17902.14|17782.14|10
1628805620000|2021-08-12 22:00:20|17902.21|17782.21|17901.19|17781.19|17902.21|17782.21|17901.13|17781.13|9
1628805630000|2021-08-12 22:00:30|17901.57|17781.57|17900.55|17780.55|17901.66|17781.66|17900.55|17780.55|8
1628805640000|2021-08-12 22:00:40|17900.46|17780.46|17899.66|17779.66|17900.46|17780.46|17899.66|17779.66|9
1628805650000|2021-08-12 22:00:50|17899.7|17779.7|17900.78|17780.78|17901.83|17781.83|17899.7|17779.7|7
1628805660000|2021-08-12 22:01:00|17900.81|17780.81|17902.45|17782.45|17902.45|17782.45|17900.78|17780.78|9
1628805670000|2021-08-12 22:01:10|17902.47|17782.47|17904.27|17784.27|17904.27|17784.27|17902.47|17782.47|10
1628805680000|2021-08-12 22:01:20|17905.04|17785.04|17912.01|17792.01|17912.01|17792.01|17905.04|17785.04|10
1628805690000|2021-08-12 22:01:30|17911.98|17791.98|17915.67|17795.67|17915.67|17795.67|17911.81|17791.81|10
1628805700000|2021-08-12 22:01:40|17915.72|17795.72|17917.45|17797.45|17917.45|17797.45|17914.58|17794.58|10
1628805710000|2021-08-12 22:01:50|17917.55|17797.55|17920|17800|17920.08|17800.08|17917.55|17797.55|10
1628805720000|2021-08-12 22:02:00|17920.18|17800.18|17924.03|17804.03|17924.03|17804.03|17920.18|17800.18|10
1628805730000|2021-08-12 22:02:10|17923.99|17803.99|17926.06|17806.06|17927.01|17807.01|17923.99|17803.99|10
1628805740000|2021-08-12 22:02:20|17927.17|17807.17|17926.44|17806.44|17927.23|17807.23|17925.94|17805.94|10
1628805750000|2021-08-12 22:02:30|17926|17806|17925.21|17805.21|17926|17806|17924.33|17804.33|9
1628805760000|2021-08-12 22:02:40|17925.31|17805.31|17925.11|17805.11|17925.49|17805.49|17924.86|17804.86|8
1628805770000|2021-08-12 22:02:50|17925.03|17805.03|17925.68|17805.68|17925.87|17805.87|17924.89|17804.89|10
1628805780000|2021-08-12 22:03:00|17925.75|17805.75|17928.64|17808.64|17928.64|17808.64|17925.75|17805.75|10
1628805790000|2021-08-12 22:03:10|17928.76|17808.76|17929.08|17809.08|17929.72|17809.72|17928.66|17808.66|9
1628805800000|2021-08-12 22:03:20|17929.28|17809.28|17930.35|17810.35|17931.29|17811.29|17929.24|17809.24|10
1628805810000|2021-08-12 22:03:30|17930.03|17810.03|17932.94|17812.94|17932.94|17812.94|17929.81|17809.81|10
1628805820000|2021-08-12 22:03:40|17932.28|17812.28|17933.94|17813.94|17933.94|17813.94|17932.28|17812.28|10
1628805830000|2021-08-12 22:03:50|17933.42|17813.42|17932.84|17812.84|17933.42|17813.42|17932.69|17812.69|10
1628805840000|2021-08-12 22:04:00|17932.69|17812.69|17924.65|17804.65|17932.69|17812.69|17924.65|17804.65|10
1628805850000|2021-08-12 22:04:10|17924.09|17804.09|17919.82|17799.82|17924.1|17804.1|17918.93|17798.93|10
1628805860000|2021-08-12 22:04:20|17919.71|17799.71|17919.37|17799.37|17920.43|17800.43|17919.35|17799.35|10
1628805870000|2021-08-12 22:04:30|17919.47|17799.47|17917.03|17797.03|17919.47|17799.47|17917.03|17797.03|9
1628805880000|2021-08-12 22:04:40|17916.89|17796.89|17912.88|17792.88|17916.89|17796.89|17912.88|17792.88|10
1628805890000|2021-08-12 22:04:50|17912.89|17792.89|17909.66|17789.66|17912.94|17792.94|17909.66|17789.66|10
1628805900000|2021-08-12 22:05:00|17909.6|17789.6|17906.17|17786.17|17909.6|17789.6|17906.17|17786.17|10
1628805910000|2021-08-12 22:05:10|17904.26|17784.26|17897.94|17777.94|17904.26|17784.26|17897.94|17777.94|10
1628805920000|2021-08-12 22:05:20|17897.62|17777.62|17895.3|17775.3|17897.87|17777.87|17895.23|17775.23|10
1628805930000|2021-08-12 22:05:30|17895.12|17775.12|17893.56|17773.56|17895.88|17775.88|17893.56|17773.56|10
1628805940000|2021-08-12 22:05:40|17893.39|17773.39|17894.35|17774.35|17894.35|17774.35|17893.16|17773.16|10
1628805950000|2021-08-12 22:05:50|17894.46|17774.46|17893.51|17773.51|17894.48|17774.48|17893.23|17773.23|9
1628805960000|2021-08-12 22:06:00|17893.47|17773.47|17886.28|17766.28|17893.47|17773.47|17886.28|17766.28|10
1628805970000|2021-08-12 22:06:10|17885.82|17765.82|17880.63|17760.63|17885.82|17765.82|17880.63|17760.63|10
1628805980000|2021-08-12 22:06:20|17879.32|17759.32|17876.37|17756.37|17879.32|17759.32|17874.74|17754.74|10
1628805990000|2021-08-12 22:06:30|17875.54|17755.54|17871.21|17751.21|17876.39|17756.39|17871.21|17751.21|10
1628806000000|2021-08-12 22:06:40|17870.85|17750.85|17862.1|17742.1|17870.85|17750.85|17862.1|17742.1|10
1628806010000|2021-08-12 22:06:50|17861.7|17741.7|17858.25|17738.25|17863.01|17743.01|17858.25|17738.25|10
1628806020000|2021-08-12 22:07:00|17857.63|17737.63|17854.66|17734.66|17857.91|17737.91|17854.66|17734.66|10
1628806030000|2021-08-12 22:07:10|17855.11|17735.11|17847.79|17727.79|17855.11|17735.11|17847.66|17727.66|10
1628806040000|2021-08-12 22:07:20|17847.35|17727.35|17846.52|17726.52|17849.19|17729.19|17846.52|17726.52|10
1628806050000|2021-08-12 22:07:30|17847.04|17727.04|17845.19|17725.19|17847.73|17727.73|17844.75|17724.75|10
1628806060000|2021-08-12 22:07:40|17843.46|17723.46|17837.76|17717.76|17843.46|17723.46|17837.76|17717.76|10
1628806070000|2021-08-12 22:07:50|17837.9|17717.9|17834.79|17714.79|17837.9|17717.9|17834.79|17714.79|10
1628806080000|2021-08-12 22:08:00|17835.04|17715.04|17835|17715|17837.15|17717.15|17833.46|17713.46|10
1628806090000|2021-08-12 22:08:10|17834.76|17714.76|17834.19|17714.19|17835.33|17715.33|17833.81|17713.81|10
1628806100000|2021-08-12 22:08:20|17833.72|17713.72|17831.01|17711.01|17833.72|17713.72|17831.01|17711.01|10
1628806110000|2021-08-12 22:08:30|17830.7|17710.7|17825.64|17705.64|17830.7|17710.7|17825.64|17705.64|10
1628806120000|2021-08-12 22:08:40|17823.71|17703.71|17814.49|17694.49|17823.71|17703.71|17814.49|17694.49|10
1628806130000|2021-08-12 22:08:50|17814.05|17694.05|17811.74|17691.74|17814.05|17694.05|17808.83|17688.83|10
1628806140000|2021-08-12 22:09:00|17812.4|17692.4|17811.07|17691.07|17812.56|17692.56|17810.44|17690.44|10
1628806150000|2021-08-12 22:09:10|17810.84|17690.84|17808.13|17688.13|17810.84|17690.84|17808.13|17688.13|10
1628806160000|2021-08-12 22:09:20|17808.07|17688.07|17813.68|17693.68|17813.7|17693.7|17808.07|17688.07|10
1628806170000|2021-08-12 22:09:30|17813.45|17693.45|17814.33|17694.33|17814.47|17694.47|17812.62|17692.62|10
1628806180000|2021-08-12 22:09:40|17814.12|17694.12|17814.6|17694.6|17814.82|17694.82|17814.12|17694.12|10
1628806190000|2021-08-12 22:09:50|17814.95|17694.95|17813.03|17693.03|17815.45|17695.45|17812.85|17692.85|10
1628806200000|2021-08-12 22:10:00|17813.04|17693.04|17812.1|17692.1|17813.21|17693.21|17812.1|17692.1|10
1628806210000|2021-08-12 22:10:10|17812.65|17692.65|17813.82|17693.82|17814.04|17694.04|17812.65|17692.65|10
1628806220000|2021-08-12 22:10:20|17813.58|17693.58|17810.01|17690.01|17813.58|17693.58|17810.01|17690.01|10
1628806230000|2021-08-12 22:10:30|17809.13|17689.13|17805.4|17685.4|17809.42|17689.42|17805.4|17685.4|10
1628806240000|2021-08-12 22:10:40|17805.54|17685.54|17817.26|17697.26|17817.26|17697.26|17805.54|17685.54|10
1628806250000|2021-08-12 22:10:50|17818.6|17698.6|17827.14|17707.14|17827.14|17707.14|17818.6|17698.6|10
1628806260000|2021-08-12 22:11:00|17827.37|17707.37|17839.31|17719.31|17839.31|17719.31|17827.08|17707.08|10
1628806270000|2021-08-12 22:11:10|17840.6|17720.6|17844.62|17724.62|17844.62|17724.62|17840.6|17720.6|10
1628806280000|2021-08-12 22:11:20|17844.87|17724.87|17845|17725|17845.25|17725.25|17844.56|17724.56|10
1628806290000|2021-08-12 22:11:30|17845.24|17725.24|17835.55|17715.55|17845.24|17725.24|17834.93|17714.93|10
1628806300000|2021-08-12 22:11:40|17835.27|17715.27|17825.03|17705.03|17835.27|17715.27|17825.03|17705.03|10
1628806310000|2021-08-12 22:11:50|17823.82|17703.82|17819.43|17699.43|17823.82|17703.82|17819.43|17699.43|10
1628806320000|2021-08-12 22:12:00|17819.08|17699.08|17814.48|17694.48|17819.08|17699.08|17812.75|17692.75|10
1628806330000|2021-08-12 22:12:10|17813.77|17693.77|17816.65|17696.65|17817.31|17697.31|17813.43|17693.43|10
1628806340000|2021-08-12 22:12:20|17817.04|17697.04|17814.95|17694.95|17817.04|17697.04|17814.95|17694.95|10
1628806350000|2021-08-12 22:12:30|17815.34|17695.34|17815.84|17695.84|17815.84|17695.84|17815.28|17695.28|9
1628806360000|2021-08-12 22:12:40|17815.89|17695.89|17816.36|17696.36|17816.59|17696.59|17815.27|17695.27|10
1628806370000|2021-08-12 22:12:50|17816.09|17696.09|17816|17696|17816.15|17696.15|17814.76|17694.76|10
1628806380000|2021-08-12 22:13:00|17816.66|17696.66|17816.92|17696.92|17818.75|17698.75|17816.66|17696.66|10
1628806390000|2021-08-12 22:13:10|17816.99|17696.99|17817.27|17697.27|17818.71|17698.71|17816.77|17696.77|10
1628806400000|2021-08-12 22:13:20|17817.64|17697.64|17813.5|17693.5|17817.64|17697.64|17813.5|17693.5|10
1628806410000|2021-08-12 22:13:30|17813.47|17693.47|17812.87|17692.87|17814.02|17694.02|17811.97|17691.97|10
1628806420000|2021-08-12 22:13:40|17813.09|17693.09|17814.27|17694.27|17814.58|17694.58|17812.98|17692.98|9
1628806430000|2021-08-12 22:13:50|17815.09|17695.09|17816.95|17696.95|17817.06|17697.06|17815.09|17695.09|10
1628806440000|2021-08-12 22:14:00|17816.91|17696.91|17826.5|17706.5|17826.5|17706.5|17816.91|17696.91|10
1628806450000|2021-08-12 22:14:10|17826.34|17706.34|17824.29|17704.29|17826.69|17706.69|17823.98|17703.98|10
1628806460000|2021-08-12 22:14:20|17824.26|17704.26|17823.84|17703.84|17824.26|17704.26|17822.93|17702.93|10
1628806470000|2021-08-12 22:14:30|17823.38|17703.38|17822.31|17702.31|17823.75|17703.75|17822.28|17702.28|10
1628806480000|2021-08-12 22:14:40|17821.96|17701.96|17819.77|17699.77|17822.3|17702.3|17819.77|17699.77|10
1628806490000|2021-08-12 22:14:50|17819.24|17699.24|17817.3|17697.3|17820.58|17700.58|17817.3|17697.3|10
1628806500000|2021-08-12 22:15:00|17816.33|17696.33|17816.87|17696.87|17817.24|17697.24|17816.33|17696.33|9
1628806510000|2021-08-12 22:15:10|17817.04|17697.04|17816.22|17696.22|17817.1|17697.1|17816.16|17696.16|9
1628806520000|2021-08-12 22:15:20|17816.56|17696.56|17814.75|17694.75|17816.56|17696.56|17814.75|17694.75|10
1628806530000|2021-08-12 22:15:30|17814.63|17694.63|17820.13|17700.13|17820.13|17700.13|17814.63|17694.63|10
1628806540000|2021-08-12 22:15:40|17823.26|17703.26|17826.29|17706.29|17826.29|17706.29|17823.26|17703.26|10
1628806550000|2021-08-12 22:15:50|17827.07|17707.07|17830.16|17710.16|17830.16|17710.16|17827.07|17707.07|10
1628806560000|2021-08-12 22:16:00|17830.71|17710.71|17830.73|17710.73|17831.73|17711.73|17830.67|17710.67|10
1628806570000|2021-08-12 22:16:10|17831.12|17711.12|17828.2|17708.2|17831.12|17711.12|17828.2|17708.2|9
1628806580000|2021-08-12 22:16:20|17827.78|17707.78|17826.16|17706.16|17827.78|17707.78|17825.85|17705.85|9
1628806590000|2021-08-12 22:16:30|17826.36|17706.36|17822.8|17702.8|17826.79|17706.79|17822.8|17702.8|10
1628806600000|2021-08-12 22:16:40|17823.18|17703.18|17823.07|17703.07|17823.5|17703.5|17822.7|17702.7|8
1628806610000|2021-08-12 22:16:50|17823.31|17703.31|17825.57|17705.57|17825.57|17705.57|17823.22|17703.22|10
1628806620000|2021-08-12 22:17:00|17825.69|17705.69|17825.39|17705.39|17826.1|17706.1|17824.81|17704.81|10
1628806630000|2021-08-12 22:17:10|17825.17|17705.17|17827.53|17707.53|17827.53|17707.53|17824.36|17704.36|10
1628806640000|2021-08-12 22:17:20|17827.68|17707.68|17832.87|17712.87|17833.08|17713.08|17826.93|17706.93|10
1628806650000|2021-08-12 22:17:30|17832.98|17712.98|17834.28|17714.28|17834.79|17714.79|17832.98|17712.98|9
1628806660000|2021-08-12 22:17:40|17834.03|17714.03|17829.6|17709.6|17834.03|17714.03|17829.6|17709.6|10
1628806670000|2021-08-12 22:17:50|17829.14|17709.14|17828.74|17708.74|17829.14|17709.14|17827.82|17707.82|10
1628806680000|2021-08-12 22:18:00|17828.79|17708.79|17825.59|17705.59|17828.88|17708.88|17825.59|17705.59|10
1628806690000|2021-08-12 22:18:10|17825.1|17705.1|17823.61|17703.61|17825.1|17705.1|17823.61|17703.61|8
1628806700000|2021-08-12 22:18:20|17823.58|17703.58|17822.32|17702.32|17823.58|17703.58|17821.97|17701.97|10
1628806710000|2021-08-12 22:18:30|17822.3|17702.3|17820.34|17700.34|17822.68|17702.68|17820.34|17700.34|10
1628806720000|2021-08-12 22:18:40|17820.36|17700.36|17819.29|17699.29|17820.38|17700.38|17819.29|17699.29|10
1628806730000|2021-08-12 22:18:50|17819.21|17699.21|17819.19|17699.19|17819.85|17699.85|17818.64|17698.64|10
1628806740000|2021-08-12 22:19:00|17819.04|17699.04|17817.58|17697.58|17819.04|17699.04|17817.58|17697.58|10
1628806750000|2021-08-12 22:19:10|17817.81|17697.81|17819.4|17699.4|17819.43|17699.43|17817.81|17697.81|10
1628806760000|2021-08-12 22:19:20|17818.07|17698.07|17817.58|17697.58|17818.07|17698.07|17817.43|17697.43|9
1628806770000|2021-08-12 22:19:30|17817.55|17697.55|17819.07|17699.07|17819.45|17699.45|17817.55|17697.55|10
1628806780000|2021-08-12 22:19:40|17818.99|17698.99|17819.19|17699.19|17819.24|17699.24|17818.96|17698.96|9
1628806790000|2021-08-12 22:19:50|17819.21|17699.21|17818.38|17698.38|17819.21|17699.21|17818.38|17698.38|6
1628806800000|2021-08-12 22:20:00|17818.57|17698.57|17815.85|17695.85|17818.57|17698.57|17815.84|17695.84|10
1628806810000|2021-08-12 22:20:10|17815.62|17695.62|17815.2|17695.2|17815.62|17695.62|17815.2|17695.2|9
1628806820000|2021-08-12 22:20:20|17815.06|17695.06|17813.99|17693.99|17815.61|17695.61|17813.99|17693.99|9
1628806830000|2021-08-12 22:20:30|17813.97|17693.97|17809.68|17689.68|17813.97|17693.97|17809.29|17689.29|10
1628806840000|2021-08-12 22:20:40|17808.54|17688.54|17804.61|17684.61|17809.23|17689.23|17804.61|17684.61|10
1628806850000|2021-08-12 22:20:50|17804.07|17684.07|17798.82|17678.82|17804.07|17684.07|17798.82|17678.82|10
1628806860000|2021-08-12 22:21:00|17799.11|17679.11|17794.65|17674.65|17799.64|17679.64|17794.65|17674.65|10
1628806870000|2021-08-12 22:21:10|17794.32|17674.32|17783.89|17663.89|17794.32|17674.32|17783.68|17663.68|10
1628806880000|2021-08-12 22:21:20|17784.03|17664.03|17774.71|17654.71|17784.03|17664.03|17774.71|17654.71|10
1628806890000|2021-08-12 22:21:30|17774.59|17654.59|17773.82|17653.82|17775.48|17655.48|17772.57|17652.57|10
1628806900000|2021-08-12 22:21:40|17773.5|17653.5|17772.52|17652.52|17773.67|17653.67|17772.42|17652.42|10
1628806910000|2021-08-12 22:21:50|17772.4|17652.4|17771.03|17651.03|17772.56|17652.56|17771.03|17651.03|8
1628806920000|2021-08-12 22:22:00|17771.16|17651.16|17771.45|17651.45|17772.45|17652.45|17770.64|17650.64|10
1628806930000|2021-08-12 22:22:10|17771.03|17651.03|17772.14|17652.14|17772.14|17652.14|17768.62|17648.62|10
1628806940000|2021-08-12 22:22:20|17772.8|17652.8|17777.43|17657.43|17777.43|17657.43|17772.8|17652.8|10
1628806950000|2021-08-12 22:22:30|17777.99|17657.99|17776.47|17656.47|17778.88|17658.88|17776.47|17656.47|9
1628806960000|2021-08-12 22:22:40|17775.57|17655.57|17771.11|17651.11|17775.57|17655.57|17771.11|17651.11|10
1628806970000|2021-08-12 22:22:50|17770.35|17650.35|17767.91|17647.91|17770.35|17650.35|17767.44|17647.44|10
1628806980000|2021-08-12 22:23:00|17767.92|17647.92|17763.71|17643.71|17768.32|17648.32|17763.71|17643.71|10
1628806990000|2021-08-12 22:23:10|17761.76|17641.76|17756.08|17636.08|17761.76|17641.76|17756.08|17636.08|10
1628807000000|2021-08-12 22:23:20|17756.14|17636.14|17748.11|17628.11|17756.14|17636.14|17748.11|17628.11|10
1628807010000|2021-08-12 22:23:30|17747.45|17627.45|17747.28|17627.28|17747.49|17627.49|17746.19|17626.19|10
1628807020000|2021-08-12 22:23:40|17744.93|17624.93|17748.62|17628.62|17749.92|17629.92|17744.93|17624.93|10
1628807030000|2021-08-12 22:23:50|17747.46|17627.46|17745.2|17625.2|17748.33|17628.33|17743.65|17623.65|10
1628807040000|2021-08-12 22:24:00|17743.94|17623.94|17743.29|17623.29|17743.94|17623.94|17742.42|17622.42|9
1628807050000|2021-08-12 22:24:10|17743.4|17623.4|17741.27|17621.27|17743.88|17623.88|17741.27|17621.27|10
1628807060000|2021-08-12 22:24:20|17741.05|17621.05|17739.74|17619.74|17741.05|17621.05|17738.05|17618.05|10
1628807070000|2021-08-12 22:24:30|17739.37|17619.37|17737.43|17617.43|17739.78|17619.78|17737.32|17617.32|10
1628807080000|2021-08-12 22:24:40|17737.4|17617.4|17738.18|17618.18|17740.03|17620.03|17737.4|17617.4|10
1628807090000|2021-08-12 22:24:50|17737.51|17617.51|17737.01|17617.01|17737.51|17617.51|17736.45|17616.45|10
1628807100000|2021-08-12 22:25:00|17736.6|17616.6|17733.9|17613.9|17737|17617|17733.17|17613.17|10
1628807110000|2021-08-12 22:25:10|17734.23|17614.23|17733.6|17613.6|17734.67|17614.67|17733.6|17613.6|9
1628807120000|2021-08-12 22:25:20|17733.29|17613.29|17733.54|17613.54|17734|17614|17731.99|17611.99|10
1628807130000|2021-08-12 22:25:30|17734.37|17614.37|17735.12|17615.12|17736|17616|17734.2|17614.2|10
1628807140000|2021-08-12 22:25:40|17735.14|17615.14|17734.13|17614.13|17735.14|17615.14|17733.97|17613.97|10
1628807150000|2021-08-12 22:25:50|17734.02|17614.02|17731.61|17611.61|17734.16|17614.16|17731.61|17611.61|10
1628807160000|2021-08-12 22:26:00|17732.71|17612.71|17733.22|17613.22|17734.75|17614.75|17732.71|17612.71|10
1628807170000|2021-08-12 22:26:10|17733.15|17613.15|17735.6|17615.6|17737.16|17617.16|17733.15|17613.15|10
1628807180000|2021-08-12 22:26:20|17734.71|17614.71|17735.75|17615.75|17735.75|17615.75|17734.14|17614.14|10
1628807190000|2021-08-12 22:26:30|17735.99|17615.99|17738.16|17618.16|17738.23|17618.23|17734.95|17614.95|10
1628807200000|2021-08-12 22:26:40|17738.22|17618.22|17735.55|17615.55|17738.37|17618.37|17735.55|17615.55|9
1628807210000|2021-08-12 22:26:50|17734.18|17614.18|17732.9|17612.9|17734.47|17614.47|17732.82|17612.82|10
1628807220000|2021-08-12 22:27:00|17732.86|17612.86|17731.71|17611.71|17733.35|17613.35|17731.62|17611.62|10
1628807230000|2021-08-12 22:27:10|17731.41|17611.41|17727.82|17607.82|17731.41|17611.41|17727.82|17607.82|10
1628807240000|2021-08-12 22:27:20|17728.03|17608.03|17727.18|17607.18|17728.03|17608.03|17725.98|17605.98|10
1628807250000|2021-08-12 22:27:30|17726.98|17606.98|17725.66|17605.66|17727.66|17607.66|17725.66|17605.66|9
1628807260000|2021-08-12 22:27:40|17726.85|17606.85|17726.88|17606.88|17726.88|17606.88|17725.19|17605.19|10
1628807270000|2021-08-12 22:27:50|17726.8|17606.8|17728.23|17608.23|17728.23|17608.23|17726.74|17606.74|10
1628807280000|2021-08-12 22:28:00|17729.19|17609.19|17730.83|17610.83|17730.88|17610.88|17729.19|17609.19|10
1628807290000|2021-08-12 22:28:10|17731.62|17611.62|17730.1|17610.1|17731.81|17611.81|17730.1|17610.1|10
1628807300000|2021-08-12 22:28:20|17730.08|17610.08|17728.41|17608.41|17730.9|17610.9|17728.41|17608.41|10
1628807310000|2021-08-12 22:28:30|17728.59|17608.59|17728.97|17608.97|17729.75|17609.75|17727.95|17607.95|10
1628807320000|2021-08-12 22:28:40|17728.77|17608.77|17723.18|17603.18|17729.35|17609.35|17723.18|17603.18|10
1628807330000|2021-08-12 22:28:50|17720.83|17600.83|17716.23|17596.23|17720.83|17600.83|17716.23|17596.23|10
1628807340000|2021-08-12 22:29:00|17712.83|17592.83|17718.89|17598.89|17718.89|17598.89|17712.83|17592.83|10
1628807350000|2021-08-12 22:29:10|17716|17596|17714.04|17594.04|17718.09|17598.09|17714.04|17594.04|10
1628807360000|2021-08-12 22:29:20|17714|17594|17712.9|17592.9|17714.92|17594.92|17712.9|17592.9|10
1628807370000|2021-08-12 22:29:30|17711.84|17591.84|17710.9|17590.9|17712.13|17592.13|17710.19|17590.19|9
1628807380000|2021-08-12 22:29:40|17710.82|17590.82|17709.23|17589.23|17710.99|17590.99|17708.05|17588.05|10
1628807390000|2021-08-12 22:29:50|17708.94|17588.94|17708.31|17588.31|17709.23|17589.23|17708.11|17588.11|10
1628807400000|2021-08-12 22:30:00|17708.17|17588.17|17708.59|17588.59|17708.65|17588.65|17708.11|17588.11|10
1628807410000|2021-08-12 22:30:10|17708.57|17588.57|17715.09|17595.09|17715.09|17595.09|17708.57|17588.57|10
1628807420000|2021-08-12 22:30:20|17715.32|17595.32|17714.68|17594.68|17715.42|17595.42|17714.01|17594.01|10
1628807430000|2021-08-12 22:30:30|17713.73|17593.73|17713.39|17593.39|17713.73|17593.73|17712.74|17592.74|10
1628807440000|2021-08-12 22:30:40|17714.64|17594.64|17715.22|17595.22|17718.97|17598.97|17714.64|17594.64|9
1628807450000|2021-08-12 22:30:50|17714.9|17594.9|17711.13|17591.13|17714.9|17594.9|17711.13|17591.13|9
1628807460000|2021-08-12 22:31:00|17711.18|17591.18|17709.46|17589.46|17712.05|17592.05|17709.46|17589.46|9
1628807470000|2021-08-12 22:31:10|17708.94|17588.94|17710.46|17590.46|17710.46|17590.46|17708.29|17588.29|10
1628807480000|2021-08-12 22:31:20|17711.21|17591.21|17715.41|17595.41|17715.41|17595.41|17711.21|17591.21|9
1628807490000|2021-08-12 22:31:30|17715.12|17595.12|17716.15|17596.15|17718.19|17598.19|17715.08|17595.08|10
1628807500000|2021-08-12 22:31:40|17716.39|17596.39|17716.34|17596.34|17716.39|17596.39|17715.67|17595.67|9
1628807510000|2021-08-12 22:31:50|17716.03|17596.03|17713.03|17593.03|17716.03|17596.03|17713.03|17593.03|10
1628807520000|2021-08-12 22:32:00|17713.98|17593.98|17712.2|17592.2|17713.98|17593.98|17711.78|17591.78|9
1628807530000|2021-08-12 22:32:10|17711.9|17591.9|17707.33|17587.33|17711.9|17591.9|17707.33|17587.33|10
1628807540000|2021-08-12 22:32:20|17707.51|17587.51|17708.91|17588.91|17708.91|17588.91|17707.44|17587.44|9
1628807550000|2021-08-12 22:32:30|17709.03|17589.03|17707.7|17587.7|17709.03|17589.03|17707.7|17587.7|10
1628807560000|2021-08-12 22:32:40|17707.5|17587.5|17707.53|17587.53|17708.97|17588.97|17707.5|17587.5|10
1628807570000|2021-08-12 22:32:50|17707.55|17587.55|17706.49|17586.49|17708.8|17588.8|17706.49|17586.49|10
1628807580000|2021-08-12 22:33:00|17706.09|17586.09|17708.57|17588.57|17708.63|17588.63|17706.09|17586.09|10
1628807590000|2021-08-12 22:33:10|17708.58|17588.58|17707.87|17587.87|17709.97|17589.97|17707.87|17587.87|10
1628807600000|2021-08-12 22:33:20|17708.31|17588.31|17714.5|17594.5|17714.5|17594.5|17708.31|17588.31|10
1628807610000|2021-08-12 22:33:30|17714.58|17594.58|17720.33|17600.33|17720.33|17600.33|17714.58|17594.58|10
1628807620000|2021-08-12 22:33:40|17720.61|17600.61|17722.99|17602.99|17723.78|17603.78|17720.61|17600.61|10
1628807630000|2021-08-12 22:33:50|17722.42|17602.42|17721.92|17601.92|17722.51|17602.51|17721.57|17601.57|10
1628807640000|2021-08-12 22:34:00|17721|17601|17718.23|17598.23|17721|17601|17717.02|17597.02|10
1628807650000|2021-08-12 22:34:10|17718.68|17598.68|17713.8|17593.8|17718.95|17598.95|17713.8|17593.8|10
1628807660000|2021-08-12 22:34:20|17714.98|17594.98|17717.38|17597.38|17717.72|17597.72|17714.98|17594.98|9
1628807670000|2021-08-12 22:34:30|17716.29|17596.29|17715.46|17595.46|17716.38|17596.38|17715.4|17595.4|10
1628807680000|2021-08-12 22:34:40|17715.37|17595.37|17715.44|17595.44|17715.44|17595.44|17713.98|17593.98|9
1628807690000|2021-08-12 22:34:50|17715.37|17595.37|17714.91|17594.91|17715.68|17595.68|17714.84|17594.84|10
1628807700000|2021-08-12 22:35:00|17713.93|17593.93|17714.1|17594.1|17714.1|17594.1|17713.04|17593.04|10
1628807710000|2021-08-12 22:35:10|17714.18|17594.18|17713.61|17593.61|17715.39|17595.39|17713.61|17593.61|10
1628807720000|2021-08-12 22:35:20|17713.46|17593.46|17712.12|17592.12|17713.46|17593.46|17712.12|17592.12|10
1628807730000|2021-08-12 22:35:30|17712.37|17592.37|17712.61|17592.61|17712.8|17592.8|17712.35|17592.35|9
1628807740000|2021-08-12 22:35:40|17712.73|17592.73|17714.71|17594.71|17714.76|17594.76|17712.73|17592.73|9
1628807750000|2021-08-12 22:35:50|17714.84|17594.84|17712.39|17592.39|17714.84|17594.84|17712.22|17592.22|8
1628807760000|2021-08-12 22:36:00|17712.45|17592.45|17712.9|17592.9|17714|17594|17712.45|17592.45|10
1628807770000|2021-08-12 22:36:10|17712.53|17592.53|17712.19|17592.19|17714.06|17594.06|17712.19|17592.19|7
1628807780000|2021-08-12 22:36:20|17712.25|17592.25|17711.39|17591.39|17712.33|17592.33|17710.78|17590.78|10
1628807790000|2021-08-12 22:36:30|17711.55|17591.55|17704.07|17584.07|17711.55|17591.55|17704.07|17584.07|10
1628807800000|2021-08-12 22:36:40|17703.95|17583.95|17701.26|17581.26|17703.95|17583.95|17701.26|17581.26|10
1628807810000|2021-08-12 22:36:50|17700.74|17580.74|17700.86|17580.86|17702.3|17582.3|17700.64|17580.64|9
1628807820000|2021-08-12 22:37:00|17700.76|17580.76|17703.61|17583.61|17703.61|17583.61|17700.63|17580.63|9
1628807830000|2021-08-12 22:37:10|17704.27|17584.27|17702.89|17582.89|17705.15|17585.15|17702.78|17582.78|9
1628807840000|2021-08-12 22:37:20|17702.54|17582.54|17701.71|17581.71|17702.54|17582.54|17701.71|17581.71|6
1628807850000|2021-08-12 22:37:30|17701.83|17581.83|17704.48|17584.48|17704.61|17584.61|17701.83|17581.83|10
1628807860000|2021-08-12 22:37:40|17705.71|17585.71|17703.62|17583.62|17705.71|17585.71|17703.62|17583.62|9
1628807870000|2021-08-12 22:37:50|17703.1|17583.1|17705.55|17585.55|17705.55|17585.55|17701.79|17581.79|10
1628807880000|2021-08-12 22:38:00|17705.69|17585.69|17708.16|17588.16|17708.16|17588.16|17705.33|17585.33|10
1628807890000|2021-08-12 22:38:10|17706.88|17586.88|17705.86|17585.86|17706.88|17586.88|17705.86|17585.86|10
1628807900000|2021-08-12 22:38:20|17705.92|17585.92|17707.3|17587.3|17707.49|17587.49|17705.63|17585.63|8
1628807910000|2021-08-12 22:38:30|17707.45|17587.45|17705.9|17585.9|17707.79|17587.79|17705.82|17585.82|10
1628807920000|2021-08-12 22:38:40|17706.01|17586.01|17704.96|17584.96|17706.17|17586.17|17704.96|17584.96|8
1628807930000|2021-08-12 22:38:50|17702.73|17582.73|17701.41|17581.41|17702.73|17582.73|17701.41|17581.41|9
1628807940000|2021-08-12 22:39:00|17701.15|17581.15|17701.02|17581.02|17701.45|17581.45|17701.02|17581.02|9
1628807950000|2021-08-12 22:39:10|17700.98|17580.98|17696.48|17576.48|17700.98|17580.98|17696.43|17576.43|10
1628807960000|2021-08-12 22:39:20|17696.64|17576.64|17695.37|17575.37|17697.11|17577.11|17695.37|17575.37|10
1628807970000|2021-08-12 22:39:30|17695.23|17575.23|17689.61|17569.61|17695.91|17575.91|17689.61|17569.61|10
1628807980000|2021-08-12 22:39:40|17689.53|17569.53|17689.02|17569.02|17689.94|17569.94|17688.66|17568.66|10
1628807990000|2021-08-12 22:39:50|17688.92|17568.92|17688.08|17568.08|17689.12|17569.12|17688.08|17568.08|10
1628808000000|2021-08-12 22:40:00|17687.85|17567.85|17685.31|17565.31|17687.85|17567.85|17685.31|17565.31|10
1628808010000|2021-08-12 22:40:10|17684.92|17564.92|17686.95|17566.95|17686.95|17566.95|17683|17563|10
1628808020000|2021-08-12 22:40:20|17686.96|17566.96|17690.16|17570.16|17690.16|17570.16|17686.96|17566.96|9
1628808030000|2021-08-12 22:40:30|17690.1|17570.1|17694.87|17574.87|17694.87|17574.87|17690.1|17570.1|10
1628808040000|2021-08-12 22:40:40|17694.24|17574.24|17692.74|17572.74|17694.99|17574.99|17692.74|17572.74|10
1628808050000|2021-08-12 22:40:50|17692.68|17572.68|17688.82|17568.82|17692.68|17572.68|17688.7|17568.7|10
1628808060000|2021-08-12 22:41:00|17688.76|17568.76|17686.91|17566.91|17688.76|17568.76|17686.41|17566.41|10
1628808070000|2021-08-12 22:41:10|17686.84|17566.84|17688.23|17568.23|17688.23|17568.23|17686.7|17566.7|10
1628808080000|2021-08-12 22:41:20|17688.24|17568.24|17686.95|17566.95|17688.39|17568.39|17686.95|17566.95|10
1628808090000|2021-08-12 22:41:30|17686.49|17566.49|17681.28|17561.28|17686.62|17566.62|17681.28|17561.28|9
1628808100000|2021-08-12 22:41:40|17681.14|17561.14|17678.2|17558.2|17681.14|17561.14|17676.99|17556.99|10
1628808110000|2021-08-12 22:41:50|17678.12|17558.12|17676.88|17556.88|17678.12|17558.12|17676.88|17556.88|9
1628808120000|2021-08-12 22:42:00|17676.61|17556.61|17675.44|17555.44|17676.61|17556.61|17675.24|17555.24|10
1628808130000|2021-08-12 22:42:10|17675.87|17555.87|17673.64|17553.64|17675.87|17555.87|17673.64|17553.64|10
1628808140000|2021-08-12 22:42:20|17672.93|17552.93|17672.37|17552.37|17672.93|17552.93|17672.29|17552.29|10
1628808150000|2021-08-12 22:42:30|17672.54|17552.54|17676.81|17556.81|17676.81|17556.81|17672.28|17552.28|9
1628808160000|2021-08-12 22:42:40|17675.84|17555.84|17676.7|17556.7|17676.7|17556.7|17675.83|17555.83|9
1628808170000|2021-08-12 22:42:50|17675.56|17555.56|17676.67|17556.67|17676.67|17556.67|17673.77|17553.77|9
1628808180000|2021-08-12 22:43:00|17676.77|17556.77|17676.43|17556.43|17677.38|17557.38|17675.86|17555.86|10
1628808190000|2021-08-12 22:43:10|17676.27|17556.27|17675.96|17555.96|17676.88|17556.88|17675.96|17555.96|9
1628808200000|2021-08-12 22:43:20|17675.53|17555.53|17675.8|17555.8|17676.58|17556.58|17675.26|17555.26|10
1628808210000|2021-08-12 22:43:30|17675.83|17555.83|17674.12|17554.12|17675.83|17555.83|17672.36|17552.36|10
1628808220000|2021-08-12 22:43:40|17674.33|17554.33|17689|17569|17689|17569|17674.33|17554.33|10
1628808230000|2021-08-12 22:43:50|17689.47|17569.47|17706.29|17586.29|17706.29|17586.29|17689.47|17569.47|10
1628808240000|2021-08-12 22:44:00|17709.14|17589.14|17732.61|17612.61|17732.61|17612.61|17709.13|17589.13|10
1628808250000|2021-08-12 22:44:10|17733.75|17613.75|17742.94|17622.94|17746.95|17626.95|17733.75|17613.75|10
1628808260000|2021-08-12 22:44:20|17745.16|17625.16|17742.65|17622.65|17746.58|17626.58|17742.65|17622.65|10
1628808270000|2021-08-12 22:44:30|17742.49|17622.49|17740.54|17620.54|17742.49|17622.49|17739.92|17619.92|10
1628808280000|2021-08-12 22:44:40|17740.74|17620.74|17739.92|17619.92|17740.74|17620.74|17738.63|17618.63|10
1628808290000|2021-08-12 22:44:50|17739.83|17619.83|17740.24|17620.24|17740.53|17620.53|17739.31|17619.31|10
1628808300000|2021-08-12 22:45:00|17740|17620|17739.84|17619.84|17740.91|17620.91|17738.6|17618.6|10
1628808310000|2021-08-12 22:45:10|17739.44|17619.44|17733.07|17613.07|17739.44|17619.44|17733.07|17613.07|10
1628808320000|2021-08-12 22:45:20|17732.4|17612.4|17728.87|17608.87|17732.4|17612.4|17728.87|17608.87|10
1628808330000|2021-08-12 22:45:30|17725.65|17605.65|17716.77|17596.77|17725.76|17605.76|17716.77|17596.77|10
1628808340000|2021-08-12 22:45:40|17716.21|17596.21|17706.75|17586.75|17716.21|17596.21|17706.75|17586.75|10
1628808350000|2021-08-12 22:45:50|17705.76|17585.76|17700.3|17580.3|17705.76|17585.76|17700.3|17580.3|10
1628808360000|2021-08-12 22:46:00|17698.6|17578.6|17696.93|17576.93|17698.92|17578.92|17696.93|17576.93|10
1628808370000|2021-08-12 22:46:10|17696.82|17576.82|17689.55|17569.55|17696.82|17576.82|17689.55|17569.55|10
1628808380000|2021-08-12 22:46:20|17688.04|17568.04|17677.42|17557.42|17688.04|17568.04|17677.42|17557.42|10
1628808390000|2021-08-12 22:46:30|17675.9|17555.9|17658.79|17538.79|17675.9|17555.9|17658.79|17538.79|10
1628808400000|2021-08-12 22:46:40|17658.9|17538.9|17659.02|17539.02|17660.21|17540.21|17657.44|17537.44|10
1628808410000|2021-08-12 22:46:50|17658.49|17538.49|17658.16|17538.16|17659|17539|17655.94|17535.94|10
1628808420000|2021-08-12 22:47:00|17658.39|17538.39|17661.19|17541.19|17661.19|17541.19|17657.68|17537.68|10
1628808430000|2021-08-12 22:47:10|17661.68|17541.68|17666.58|17546.58|17666.58|17546.58|17661.68|17541.68|10
1628808440000|2021-08-12 22:47:20|17666.16|17546.16|17669.91|17549.91|17669.91|17549.91|17666.16|17546.16|10
1628808450000|2021-08-12 22:47:30|17669.17|17549.17|17666.32|17546.32|17669.67|17549.67|17666.32|17546.32|10
1628808460000|2021-08-12 22:47:40|17666.64|17546.64|17668.65|17548.65|17668.65|17548.65|17665.63|17545.63|10
1628808470000|2021-08-12 22:47:50|17668.53|17548.53|17673.24|17553.24|17673.24|17553.24|17668.53|17548.53|9
1628808480000|2021-08-12 22:48:00|17674.38|17554.38|17673.47|17553.47|17675.74|17555.74|17673.47|17553.47|10
1628808490000|2021-08-12 22:48:10|17673.58|17553.58|17670.15|17550.15|17673.58|17553.58|17670.15|17550.15|10
1628808500000|2021-08-12 22:48:20|17670.38|17550.38|17668.65|17548.65|17671.52|17551.52|17668.65|17548.65|10
1628808510000|2021-08-12 22:48:30|17668.61|17548.61|17663.68|17543.68|17668.61|17548.61|17663.68|17543.68|10
1628808520000|2021-08-12 22:48:40|17663.55|17543.55|17659.35|17539.35|17663.55|17543.55|17659.06|17539.06|10
1628808530000|2021-08-12 22:48:50|17659.37|17539.37|17658.94|17538.94|17659.37|17539.37|17658.94|17538.94|10
1628808540000|2021-08-12 22:49:00|17658.03|17538.03|17657.47|17537.47|17659.4|17539.4|17656.7|17536.7|10
1628808550000|2021-08-12 22:49:10|17657.75|17537.75|17658.54|17538.54|17658.54|17538.54|17657.74|17537.74|9
1628808560000|2021-08-12 22:49:20|17658.69|17538.69|17656.72|17536.72|17658.69|17538.69|17656.72|17536.72|10
1628808570000|2021-08-12 22:49:30|17656.88|17536.88|17655.27|17535.27|17657.01|17537.01|17655.27|17535.27|10
1628808580000|2021-08-12 22:49:40|17655.75|17535.75|17656.12|17536.12|17656.57|17536.57|17655.3|17535.3|9
1628808590000|2021-08-12 22:49:50|17656.31|17536.31|17654.66|17534.66|17657.61|17537.61|17654.66|17534.66|10
1628808600000|2021-08-12 22:50:00|17654.73|17534.73|17652.7|17532.7|17654.73|17534.73|17652.7|17532.7|10
1628808610000|2021-08-12 22:50:10|17652.42|17532.42|17650.78|17530.78|17652.42|17532.42|17650.69|17530.69|10
1628808620000|2021-08-12 22:50:20|17650.6|17530.6|17650.83|17530.83|17651.85|17531.85|17650.6|17530.6|9
1628808630000|2021-08-12 22:50:30|17650.89|17530.89|17650.84|17530.84|17650.9|17530.9|17650.5|17530.5|10
1628808640000|2021-08-12 22:50:40|17650.72|17530.72|17650.52|17530.52|17650.72|17530.72|17650.33|17530.33|9
1628808650000|2021-08-12 22:50:50|17650.6|17530.6|17649.12|17529.12|17651.24|17531.24|17649.12|17529.12|10
1628808660000|2021-08-12 22:51:00|17649.05|17529.05|17647.99|17527.99|17649.08|17529.08|17647.99|17527.99|9
1628808670000|2021-08-12 22:51:10|17645.68|17525.68|17639.55|17519.55|17645.68|17525.68|17637.97|17517.97|10
1628808680000|2021-08-12 22:51:20|17639.36|17519.36|17648.24|17528.24|17648.24|17528.24|17639.26|17519.26|10
1628808690000|2021-08-12 22:51:30|17651.25|17531.25|17660.16|17540.16|17660.41|17540.41|17651.25|17531.25|10
1628808700000|2021-08-12 22:51:40|17663.09|17543.09|17661.78|17541.78|17663.31|17543.31|17661.5|17541.5|10
1628808710000|2021-08-12 22:51:50|17661.82|17541.82|17661.35|17541.35|17663.29|17543.29|17660.89|17540.89|10
1628808720000|2021-08-12 22:52:00|17660.51|17540.51|17648.1|17528.1|17660.51|17540.51|17648.1|17528.1|10
1628808730000|2021-08-12 22:52:10|17647.5|17527.5|17647.15|17527.15|17648.93|17528.93|17647.15|17527.15|10
1628808740000|2021-08-12 22:52:20|17646.87|17526.87|17645.13|17525.13|17646.87|17526.87|17645.13|17525.13|10
1628808750000|2021-08-12 22:52:30|17645.09|17525.09|17638.26|17518.26|17645.12|17525.12|17638.26|17518.26|9
1628808760000|2021-08-12 22:52:40|17638.05|17518.05|17637.57|17517.57|17638.9|17518.9|17637.57|17517.57|9
1628808770000|2021-08-12 22:52:50|17636.18|17516.18|17635.82|17515.82|17637.75|17517.75|17635.82|17515.82|10
1628808780000|2021-08-12 22:53:00|17635.44|17515.44|17634.53|17514.53|17635.81|17515.81|17634.21|17514.21|10
1628808790000|2021-08-12 22:53:10|17634.68|17514.68|17630.83|17510.83|17635.14|17515.14|17630.83|17510.83|10
1628808800000|2021-08-12 22:53:20|17630.91|17510.91|17632.49|17512.49|17632.68|17512.68|17630.91|17510.91|10
1628808810000|2021-08-12 22:53:30|17632.67|17512.67|17631.88|17511.88|17632.67|17512.67|17631.84|17511.84|10
1628808820000|2021-08-12 22:53:40|17631.9|17511.9|17632.87|17512.87|17632.92|17512.92|17631.85|17511.85|10
1628808830000|2021-08-12 22:53:50|17632.85|17512.85|17633.86|17513.86|17633.92|17513.92|17632.79|17512.79|10
1628808840000|2021-08-12 22:54:00|17634.08|17514.08|17634.67|17514.67|17634.82|17514.82|17634.08|17514.08|10
1628808850000|2021-08-12 22:54:10|17634.05|17514.05|17635.4|17515.4|17636.2|17516.2|17634.05|17514.05|10
1628808860000|2021-08-12 22:54:20|17635.15|17515.15|17634.42|17514.42|17635.15|17515.15|17634.42|17514.42|10
1628808870000|2021-08-12 22:54:30|17634.11|17514.11|17631.87|17511.87|17634.11|17514.11|17631.68|17511.68|10
1628808880000|2021-08-12 22:54:40|17631.68|17511.68|17631.79|17511.79|17631.81|17511.81|17631.19|17511.19|10
1628808890000|2021-08-12 22:54:50|17631.97|17511.97|17632.35|17512.35|17632.84|17512.84|17631.97|17511.97|9
1628808900000|2021-08-12 22:55:00|17632.31|17512.31|17629.3|17509.3|17632.31|17512.31|17629.3|17509.3|9
1628808910000|2021-08-12 22:55:10|17627.39|17507.39|17625.7|17505.7|17627.39|17507.39|17624.62|17504.62|9
1628808920000|2021-08-12 22:55:20|17625.65|17505.65|17626.62|17506.62|17626.62|17506.62|17625.57|17505.57|9
1628808930000|2021-08-12 22:55:30|17626.58|17506.58|17625.56|17505.56|17626.58|17506.58|17625.56|17505.56|10
1628808940000|2021-08-12 22:55:40|17625.45|17505.45|17625.47|17505.47|17625.47|17505.47|17623.78|17503.78|9
1628808950000|2021-08-12 22:55:50|17625.86|17505.86|17627.05|17507.05|17627.06|17507.06|17625.86|17505.86|9
1628808960000|2021-08-12 22:56:00|17626.81|17506.81|17621.85|17501.85|17626.81|17506.81|17621.85|17501.85|9
1628808970000|2021-08-12 22:56:10|17621.38|17501.38|17621.27|17501.27|17621.38|17501.38|17620.97|17500.97|9
1628808980000|2021-08-12 22:56:20|17620.96|17500.96|17620.3|17500.3|17621.01|17501.01|17620.16|17500.16|10
1628808990000|2021-08-12 22:56:30|17620.44|17500.44|17620.19|17500.19|17620.72|17500.72|17620.14|17500.14|10
1628809000000|2021-08-12 22:56:40|17619.53|17499.53|17615.27|17495.27|17619.53|17499.53|17615.27|17495.27|10
1628809010000|2021-08-12 22:56:50|17616|17496|17618.03|17498.03|17618.03|17498.03|17615.05|17495.05|9
1628809020000|2021-08-12 22:57:00|17618.12|17498.12|17620.01|17500.01|17620.01|17500.01|17617.15|17497.15|9
1628809030000|2021-08-12 22:57:10|17622.2|17502.2|17632.75|17512.75|17632.75|17512.75|17622.2|17502.2|10
1628809040000|2021-08-12 22:57:20|17635.48|17515.48|17640.42|17520.42|17640.98|17520.98|17635.48|17515.48|10
1628809050000|2021-08-12 22:57:30|17641.1|17521.1|17641.64|17521.64|17643.34|17523.34|17641.1|17521.1|10
1628809060000|2021-08-12 22:57:40|17642.16|17522.16|17642.1|17522.1|17642.23|17522.23|17640.8|17520.8|10
1628809070000|2021-08-12 22:57:50|17641.47|17521.47|17642.31|17522.31|17642.52|17522.52|17641.03|17521.03|10
1628809080000|2021-08-12 22:58:00|17642.34|17522.34|17638.37|17518.37|17642.34|17522.34|17638.33|17518.33|9
1628809090000|2021-08-12 22:58:10|17638.12|17518.12|17638.15|17518.15|17638.49|17518.49|17636.93|17516.93|10
1628809100000|2021-08-12 22:58:20|17638.48|17518.48|17642.53|17522.53|17642.53|17522.53|17638.48|17518.48|10
1628809110000|2021-08-12 22:58:30|17642.18|17522.18|17645.46|17525.46|17645.96|17525.96|17642.18|17522.18|10
1628809120000|2021-08-12 22:58:40|17645.57|17525.57|17646.11|17526.11|17646.28|17526.28|17645.06|17525.06|10
1628809130000|2021-08-12 22:58:50|17645.93|17525.93|17647.07|17527.07|17647.07|17527.07|17645.33|17525.33|10
1628809140000|2021-08-12 22:59:00|17647.44|17527.44|17654.1|17534.1|17654.1|17534.1|17647.44|17527.44|10
1628809150000|2021-08-12 22:59:10|17654.15|17534.15|17660.4|17540.4|17660.71|17540.71|17654.15|17534.15|10
1628809160000|2021-08-12 22:59:20|17660.61|17540.61|17666.04|17546.04|17666.04|17546.04|17660.61|17540.61|10
1628809170000|2021-08-12 22:59:30|17667.82|17547.82|17672.52|17552.52|17672.54|17552.54|17667.82|17547.82|10
1628809180000|2021-08-12 22:59:40|17672.5|17552.5|17672.98|17552.98|17672.98|17552.98|17672.44|17552.44|8
1628809190000|2021-08-12 22:59:50|17673.12|17553.12|17674.04|17554.04|17675.23|17555.23|17672.4|17552.4|10
1628809200000|2021-08-12 23:00:00|17672.62|17552.62|17681.34|17561.34|17681.34|17561.34|17672.62|17552.62|10
1628809210000|2021-08-12 23:00:10|17681.26|17561.26|17686.28|17566.28|17686.28|17566.28|17681.24|17561.24|10
1628809220000|2021-08-12 23:00:20|17686.73|17566.73|17689.5|17569.5|17689.84|17569.84|17686.73|17566.73|10
1628809230000|2021-08-12 23:00:30|17689.82|17569.82|17688.02|17568.02|17689.82|17569.82|17688.02|17568.02|9
1628809240000|2021-08-12 23:00:40|17688.21|17568.21|17690.38|17570.38|17690.38|17570.38|17687.85|17567.85|10
1628809250000|2021-08-12 23:00:50|17690.55|17570.55|17691.86|17571.86|17692.97|17572.97|17690.55|17570.55|10
1628809260000|2021-08-12 23:01:00|17693.04|17573.04|17693.88|17573.88|17693.88|17573.88|17692.98|17572.98|10
1628809270000|2021-08-12 23:01:10|17694.54|17574.54|17695.37|17575.37|17695.37|17575.37|17694.14|17574.14|10
1628809280000|2021-08-12 23:01:20|17695.35|17575.35|17701.48|17581.48|17701.48|17581.48|17695.35|17575.35|10
1628809290000|2021-08-12 23:01:30|17701.94|17581.94|17705.46|17585.46|17705.46|17585.46|17701.94|17581.94|10
1628809300000|2021-08-12 23:01:40|17706.84|17586.84|17711.36|17591.36|17711.36|17591.36|17706.84|17586.84|9
1628809310000|2021-08-12 23:01:50|17711.84|17591.84|17723.78|17603.78|17723.78|17603.78|17711.84|17591.84|10
1628809320000|2021-08-12 23:02:00|17722.97|17602.97|17725.32|17605.32|17725.78|17605.78|17722.97|17602.97|10
1628809330000|2021-08-12 23:02:10|17725.77|17605.77|17725.1|17605.1|17727.53|17607.53|17725.1|17605.1|9
1628809340000|2021-08-12 23:02:20|17727.01|17607.01|17727.63|17607.63|17727.63|17607.63|17725.76|17605.76|10
1628809350000|2021-08-12 23:02:30|17726.39|17606.39|17725.03|17605.03|17727.11|17607.11|17725|17605|10
1628809360000|2021-08-12 23:02:40|17725.06|17605.06|17732.44|17612.44|17732.44|17612.44|17724.95|17604.95|10
1628809370000|2021-08-12 23:02:50|17734.39|17614.39|17741.19|17621.19|17741.19|17621.19|17733.97|17613.97|10
1628809380000|2021-08-12 23:03:00|17742.48|17622.48|17743.52|17623.52|17745.49|17625.49|17742.41|17622.41|10
1628809390000|2021-08-12 23:03:10|17741.58|17621.58|17743.09|17623.09|17743.09|17623.09|17740.67|17620.67|10
1628809400000|2021-08-12 23:03:20|17743.01|17623.01|17742.85|17622.85|17743.01|17623.01|17741.34|17621.34|10
1628809410000|2021-08-12 23:03:30|17742.38|17622.38|17741.43|17621.43|17742.56|17622.56|17741.42|17621.42|10
1628809420000|2021-08-12 23:03:40|17741.02|17621.02|17739.01|17619.01|17741.02|17621.02|17738.83|17618.83|10
1628809430000|2021-08-12 23:03:50|17739|17619|17740.87|17620.87|17740.87|17620.87|17738.74|17618.74|9
1628809440000|2021-08-12 23:04:00|17740.93|17620.93|17742.07|17622.07|17742.95|17622.95|17740.93|17620.93|10
1628809450000|2021-08-12 23:04:10|17742.28|17622.28|17744.18|17624.18|17744.27|17624.27|17742.28|17622.28|10
1628809460000|2021-08-12 23:04:20|17744.39|17624.39|17747.77|17627.77|17747.8|17627.8|17744.39|17624.39|10
1628809470000|2021-08-12 23:04:30|17747.46|17627.46|17749.23|17629.23|17749.23|17629.23|17747.46|17627.46|10
1628809480000|2021-08-12 23:04:40|17750.05|17630.05|17753.1|17633.1|17753.1|17633.1|17750.05|17630.05|10
1628809490000|2021-08-12 23:04:50|17755.69|17635.69|17757.68|17637.68|17758.18|17638.18|17755.47|17635.47|9
1628809500000|2021-08-12 23:05:00|17758.17|17638.17|17762.35|17642.35|17762.35|17642.35|17757.9|17637.9|9
1628809510000|2021-08-12 23:05:10|17762.4|17642.4|17767.33|17647.33|17767.33|17647.33|17762.4|17642.4|9
1628809520000|2021-08-12 23:05:20|17767.56|17647.56|17774.05|17654.05|17774.05|17654.05|17767.56|17647.56|10
1628809530000|2021-08-12 23:05:30|17776.02|17656.02|17780.95|17660.95|17780.95|17660.95|17776.02|17656.02|10
1628809540000|2021-08-12 23:05:40|17781.42|17661.42|17784.37|17664.37|17784.37|17664.37|17781.42|17661.42|10
1628809550000|2021-08-12 23:05:50|17784.61|17664.61|17785.8|17665.8|17785.8|17665.8|17783.64|17663.64|10
1628809560000|2021-08-12 23:06:00|17785.84|17665.84|17787.05|17667.05|17787.05|17667.05|17785.84|17665.84|10
1628809570000|2021-08-12 23:06:10|17787.57|17667.57|17788.04|17668.04|17788.04|17668.04|17786.96|17666.96|10
1628809580000|2021-08-12 23:06:20|17787.03|17667.03|17789.84|17669.84|17789.84|17669.84|17786.94|17666.94|10
1628809590000|2021-08-12 23:06:30|17790.14|17670.14|17791.79|17671.79|17792.64|17672.64|17790.14|17670.14|10
1628809600000|2021-08-12 23:06:40|17791.26|17671.26|17794.23|17674.23|17794.23|17674.23|17790.92|17670.92|10
1628809610000|2021-08-12 23:06:50|17795.06|17675.06|17795.2|17675.2|17795.21|17675.21|17794.37|17674.37|10
1628809620000|2021-08-12 23:07:00|17795.87|17675.87|17798.91|17678.91|17798.91|17678.91|17795.87|17675.87|9
1628809630000|2021-08-12 23:07:10|17798.92|17678.92|17799.22|17679.22|17799.22|17679.22|17798.16|17678.16|9
1628809640000|2021-08-12 23:07:20|17799.15|17679.15|17801.76|17681.76|17802.42|17682.42|17799.15|17679.15|10
1628809650000|2021-08-12 23:07:30|17800.78|17680.78|17805.98|17685.98|17805.98|17685.98|17800.78|17680.78|10
1628809660000|2021-08-12 23:07:40|17807.51|17687.51|17807.21|17687.21|17808.51|17688.51|17807.21|17687.21|10
1628809670000|2021-08-12 23:07:50|17806.84|17686.84|17809.03|17689.03|17809.49|17689.49|17806.46|17686.46|9
1628809680000|2021-08-12 23:08:00|17808.82|17688.82|17806.61|17686.61|17808.99|17688.99|17806.61|17686.61|10
1628809690000|2021-08-12 23:08:10|17805.9|17685.9|17802.25|17682.25|17806.12|17686.12|17802.25|17682.25|10
1628809700000|2021-08-12 23:08:20|17801.17|17681.17|17795.63|17675.63|17801.17|17681.17|17795.56|17675.56|10
1628809710000|2021-08-12 23:08:30|17795.06|17675.06|17792.3|17672.3|17795.06|17675.06|17791.91|17671.91|10
1628809720000|2021-08-12 23:08:40|17791.95|17671.95|17790.87|17670.87|17791.95|17671.95|17788.88|17668.88|10
1628809730000|2021-08-12 23:08:50|17791.84|17671.84|17797.65|17677.65|17797.65|17677.65|17791.84|17671.84|10
1628809740000|2021-08-12 23:09:00|17798.68|17678.68|17803.03|17683.03|17803.03|17683.03|17798.68|17678.68|10
1628809750000|2021-08-12 23:09:10|17803.94|17683.94|17807.08|17687.08|17807.08|17687.08|17803.77|17683.77|9
1628809760000|2021-08-12 23:09:20|17807.18|17687.18|17809.33|17689.33|17809.33|17689.33|17806.56|17686.56|9
1628809770000|2021-08-12 23:09:30|17809.49|17689.49|17813.34|17693.34|17813.34|17693.34|17809.49|17689.49|10
1628809780000|2021-08-12 23:09:40|17813.2|17693.2|17813.59|17693.59|17814.87|17694.87|17813.2|17693.2|10
1628809790000|2021-08-12 23:09:50|17813.89|17693.89|17814.09|17694.09|17814.14|17694.14|17813.62|17693.62|9
1628809800000|2021-08-12 23:10:00|17815.27|17695.27|17814.97|17694.97|17815.82|17695.82|17814.97|17694.97|10
1628809810000|2021-08-12 23:10:10|17815.09|17695.09|17815.59|17695.59|17815.59|17695.59|17813.77|17693.77|9
1628809820000|2021-08-12 23:10:20|17815.61|17695.61|17818.8|17698.8|17818.8|17698.8|17815.61|17695.61|10
1628809830000|2021-08-12 23:10:30|17819.86|17699.86|17821.71|17701.71|17821.79|17701.79|17819.63|17699.63|9
1628809840000|2021-08-12 23:10:40|17822.32|17702.32|17823.06|17703.06|17824.13|17704.13|17822.2|17702.2|10
1628809850000|2021-08-12 23:10:50|17822.86|17702.86|17826.06|17706.06|17826.06|17706.06|17822.68|17702.68|10
1628809860000|2021-08-12 23:11:00|17826.37|17706.37|17828.32|17708.32|17828.32|17708.32|17825.07|17705.07|10
1628809870000|2021-08-12 23:11:10|17830.39|17710.39|17832.34|17712.34|17832.35|17712.35|17830.39|17710.39|10
1628809880000|2021-08-12 23:11:20|17832.72|17712.72|17835.15|17715.15|17835.82|17715.82|17832.72|17712.72|10
1628809890000|2021-08-12 23:11:30|17835.63|17715.63|17841.13|17721.13|17841.43|17721.43|17835.63|17715.63|10
1628809900000|2021-08-12 23:11:40|17841.62|17721.62|17848.54|17728.54|17848.54|17728.54|17841.62|17721.62|10
1628809910000|2021-08-12 23:11:50|17852.18|17732.18|17858.39|17738.39|17859.56|17739.56|17852.18|17732.18|10
1628809920000|2021-08-12 23:12:00|17858.46|17738.46|17863.69|17743.69|17864.19|17744.19|17858.46|17738.46|10
1628809930000|2021-08-12 23:12:10|17863.52|17743.52|17877.99|17757.99|17877.99|17757.99|17863.52|17743.52|10
1628809940000|2021-08-12 23:12:20|17879.59|17759.59|17894.96|17774.96|17894.96|17774.96|17879.59|17759.59|10
1628809950000|2021-08-12 23:12:30|17895.72|17775.72|17898.59|17778.59|17898.59|17778.59|17895.72|17775.72|10
1628809960000|2021-08-12 23:12:40|17898.7|17778.7|17897.32|17777.32|17899.32|17779.32|17892.42|17772.42|10
1628809970000|2021-08-12 23:12:50|17897.1|17777.1|17898.97|17778.97|17898.97|17778.97|17896.9|17776.9|10
1628809980000|2021-08-12 23:13:00|17899.99|17779.99|17900.48|17780.48|17900.48|17780.48|17899.56|17779.56|10
1628809990000|2021-08-12 23:13:10|17899.86|17779.86|17897.05|17777.05|17899.93|17779.93|17897.05|17777.05|10
1628810000000|2021-08-12 23:13:20|17898.18|17778.18|17895.73|17775.73|17898.18|17778.18|17895.65|17775.65|9
1628810010000|2021-08-12 23:13:30|17895.64|17775.64|17901.38|17781.38|17901.38|17781.38|17895.47|17775.47|10
1628810020000|2021-08-12 23:13:40|17903.03|17783.03|17903.84|17783.84|17904.54|17784.54|17902.54|17782.54|10
1628810030000|2021-08-12 23:13:50|17906.86|17786.86|17907.74|17787.74|17907.74|17787.74|17904.34|17784.34|10
1628810040000|2021-08-12 23:14:00|17908.87|17788.87|17913.01|17793.01|17913.01|17793.01|17908.87|17788.87|10
1628810050000|2021-08-12 23:14:10|17913.2|17793.2|17915.93|17795.93|17916.76|17796.76|17913.2|17793.2|10
1628810060000|2021-08-12 23:14:20|17914.88|17794.88|17911.34|17791.34|17915.11|17795.11|17911.34|17791.34|10
1628810070000|2021-08-12 23:14:30|17910.72|17790.72|17908.34|17788.34|17910.72|17790.72|17907.87|17787.87|10
1628810080000|2021-08-12 23:14:40|17908.5|17788.5|17912.05|17792.05|17912.05|17792.05|17908.21|17788.21|10
1628810090000|2021-08-12 23:14:50|17913.25|17793.25|17914.72|17794.72|17914.72|17794.72|17912.63|17792.63|10
1628810100000|2021-08-12 23:15:00|17914.93|17794.93|17916.89|17796.89|17916.96|17796.96|17913.53|17793.53|10
1628810110000|2021-08-12 23:15:10|17916.7|17796.7|17910.54|17790.54|17917.88|17797.88|17910.54|17790.54|10
1628810120000|2021-08-12 23:15:20|17909.5|17789.5|17906.65|17786.65|17909.5|17789.5|17906.39|17786.39|10
1628810130000|2021-08-12 23:15:30|17904.58|17784.58|17897.15|17777.15|17904.59|17784.59|17897.15|17777.15|10
1628810140000|2021-08-12 23:15:40|17896.01|17776.01|17889.57|17769.57|17896.01|17776.01|17889.57|17769.57|10
1628810150000|2021-08-12 23:15:50|17889.51|17769.51|17893.3|17773.3|17893.3|17773.3|17887.93|17767.93|10
1628810160000|2021-08-12 23:16:00|17898.06|17778.06|17900.65|17780.65|17901.48|17781.48|17898.06|17778.06|10
1628810170000|2021-08-12 23:16:10|17900.31|17780.31|17896.79|17776.79|17900.31|17780.31|17896.79|17776.79|8
1628810180000|2021-08-12 23:16:20|17895.81|17775.81|17890.07|17770.07|17895.94|17775.94|17890.07|17770.07|10
1628810190000|2021-08-12 23:16:30|17889.93|17769.93|17880.97|17760.97|17889.93|17769.93|17880.97|17760.97|10
1628810200000|2021-08-12 23:16:40|17879.99|17759.99|17878.24|17758.24|17879.99|17759.99|17878.19|17758.19|10
1628810210000|2021-08-12 23:16:50|17878.41|17758.41|17879.6|17759.6|17879.6|17759.6|17877.86|17757.86|10
1628810220000|2021-08-12 23:17:00|17879.57|17759.57|17872.65|17752.65|17879.57|17759.57|17872.65|17752.65|10
1628810230000|2021-08-12 23:17:10|17870.61|17750.61|17863.94|17743.94|17870.61|17750.61|17863.94|17743.94|10
1628810240000|2021-08-12 23:17:20|17863.49|17743.49|17863.08|17743.08|17864.48|17744.48|17862.53|17742.53|10
1628810250000|2021-08-12 23:17:30|17861.23|17741.23|17847.77|17727.77|17861.23|17741.23|17847.77|17727.77|10
1628810260000|2021-08-12 23:17:40|17847.13|17727.13|17843.93|17723.93|17847.13|17727.13|17843.65|17723.65|10
1628810270000|2021-08-12 23:17:50|17843.96|17723.96|17843.13|17723.13|17843.96|17723.96|17843.08|17723.08|9
1628810280000|2021-08-12 23:18:00|17843.02|17723.02|17842.92|17722.92|17843.02|17723.02|17841.47|17721.47|10
1628810290000|2021-08-12 23:18:10|17842.93|17722.93|17843.35|17723.35|17843.53|17723.53|17842.93|17722.93|10
1628810300000|2021-08-12 23:18:20|17843.09|17723.09|17842.79|17722.79|17843.37|17723.37|17842.79|17722.79|8
1628810310000|2021-08-12 23:18:30|17842.66|17722.66|17838.48|17718.48|17842.66|17722.66|17838.48|17718.48|9
1628810320000|2021-08-12 23:18:40|17836.84|17716.84|17834.92|17714.92|17836.84|17716.84|17833.85|17713.85|10
1628810330000|2021-08-12 23:18:50|17835.01|17715.01|17833.87|17713.87|17835.63|17715.63|17833.75|17713.75|10
1628810340000|2021-08-12 23:19:00|17834.01|17714.01|17834.42|17714.42|17834.42|17714.42|17833.75|17713.75|8
1628810350000|2021-08-12 23:19:10|17834.83|17714.83|17836.33|17716.33|17836.33|17716.33|17834.79|17714.79|9
1628810360000|2021-08-12 23:19:20|17839.25|17719.25|17842.07|17722.07|17842.07|17722.07|17839.25|17719.25|10
1628810370000|2021-08-12 23:19:30|17843.2|17723.2|17848.61|17728.61|17848.61|17728.61|17843.2|17723.2|10
1628810380000|2021-08-12 23:19:40|17849.08|17729.08|17848.51|17728.51|17850.51|17730.51|17848.51|17728.51|10
1628810390000|2021-08-12 23:19:50|17847.59|17727.59|17844.55|17724.55|17847.59|17727.59|17844.55|17724.55|10
1628810400000|2021-08-12 23:20:00|17843.79|17723.79|17843.93|17723.93|17844.65|17724.65|17843.36|17723.36|9
1628810410000|2021-08-12 23:20:10|17844.14|17724.14|17846.25|17726.25|17846.25|17726.25|17844.14|17724.14|8
1628810420000|2021-08-12 23:20:20|17846.63|17726.63|17849.63|17729.63|17849.63|17729.63|17846.63|17726.63|9
1628810430000|2021-08-12 23:20:30|17849.76|17729.76|17854.81|17734.81|17854.81|17734.81|17849.76|17729.76|10
1628810440000|2021-08-12 23:20:40|17855.46|17735.46|17853.3|17733.3|17855.46|17735.46|17853.3|17733.3|10
1628810450000|2021-08-12 23:20:50|17852.72|17732.72|17851.71|17731.71|17854.68|17734.68|17851.71|17731.71|9
1628810460000|2021-08-12 23:21:00|17851.68|17731.68|17848.68|17728.68|17851.68|17731.68|17848.35|17728.35|10
1628810470000|2021-08-12 23:21:10|17847.74|17727.74|17846.36|17726.36|17848.09|17728.09|17846.36|17726.36|10
1628810480000|2021-08-12 23:21:20|17846.35|17726.35|17846.05|17726.05|17846.39|17726.39|17844.81|17724.81|9
1628810490000|2021-08-12 23:21:30|17845.87|17725.87|17846.12|17726.12|17846.5|17726.5|17845.21|17725.21|10
1628810500000|2021-08-12 23:21:40|17844.71|17724.71|17840.57|17720.57|17844.71|17724.71|17840.57|17720.57|9
1628810510000|2021-08-12 23:21:50|17840.65|17720.65|17841.73|17721.73|17841.73|17721.73|17840.34|17720.34|8
1628810520000|2021-08-12 23:22:00|17842.05|17722.05|17845.32|17725.32|17845.32|17725.32|17842.05|17722.05|9
1628810530000|2021-08-12 23:22:10|17845.31|17725.31|17845.45|17725.45|17845.97|17725.97|17845.31|17725.31|9
1628810540000|2021-08-12 23:22:20|17845.29|17725.29|17843.16|17723.16|17845.59|17725.59|17843.12|17723.12|10
1628810550000|2021-08-12 23:22:30|17843.11|17723.11|17842.01|17722.01|17843.47|17723.47|17842.01|17722.01|10
1628810560000|2021-08-12 23:22:40|17842.08|17722.08|17842.02|17722.02|17842.12|17722.12|17841.8|17721.8|9
1628810570000|2021-08-12 23:22:50|17841.93|17721.93|17840|17720|17841.96|17721.96|17839.89|17719.89|9
1628810580000|2021-08-12 23:23:00|17840.06|17720.06|17841.03|17721.03|17841.03|17721.03|17840.01|17720.01|9
1628810590000|2021-08-12 23:23:10|17841.04|17721.04|17843.15|17723.15|17843.15|17723.15|17841.02|17721.02|10
1628810600000|2021-08-12 23:23:20|17844.05|17724.05|17849.98|17729.98|17850.12|17730.12|17844.05|17724.05|9
1628810610000|2021-08-12 23:23:30|17850.72|17730.72|17854.65|17734.65|17854.65|17734.65|17850.72|17730.72|10
1628810620000|2021-08-12 23:23:40|17855.46|17735.46|17858.7|17738.7|17858.79|17738.79|17855.46|17735.46|9
1628810630000|2021-08-12 23:23:50|17858.97|17738.97|17861.52|17741.52|17861.52|17741.52|17858.97|17738.97|9
1628810640000|2021-08-12 23:24:00|17861.27|17741.27|17865.37|17745.37|17865.37|17745.37|17861.27|17741.27|9
1628810650000|2021-08-12 23:24:10|17865.5|17745.5|17869.17|17749.17|17869.17|17749.17|17865.5|17745.5|10
1628810660000|2021-08-12 23:24:20|17869.11|17749.11|17876.3|17756.3|17876.3|17756.3|17869.11|17749.11|10
1628810670000|2021-08-12 23:24:30|17876.76|17756.76|17882.51|17762.51|17882.51|17762.51|17876.76|17756.76|10
1628810680000|2021-08-12 23:24:40|17882.42|17762.42|17880.06|17760.06|17882.76|17762.76|17879.67|17759.67|10
1628810690000|2021-08-12 23:24:50|17879.98|17759.98|17875.87|17755.87|17880.23|17760.23|17875.87|17755.87|10
1628810700000|2021-08-12 23:25:00|17875.47|17755.47|17872.45|17752.45|17875.63|17755.63|17872.45|17752.45|10
1628810710000|2021-08-12 23:25:10|17870.83|17750.83|17866.9|17746.9|17870.84|17750.84|17866.9|17746.9|10
1628810720000|2021-08-12 23:25:20|17866.7|17746.7|17859.55|17739.55|17866.7|17746.7|17858.31|17738.31|10
1628810730000|2021-08-12 23:25:30|17859.71|17739.71|17859.65|17739.65|17861.79|17741.79|17859.65|17739.65|10
1628810740000|2021-08-12 23:25:40|17857.3|17737.3|17853.26|17733.26|17857.64|17737.64|17853.18|17733.18|10
1628810750000|2021-08-12 23:25:50|17853.74|17733.74|17849.28|17729.28|17853.74|17733.74|17849.28|17729.28|10
1628810760000|2021-08-12 23:26:00|17849.22|17729.22|17845.65|17725.65|17849.49|17729.49|17844.77|17724.77|9
1628810770000|2021-08-12 23:26:10|17845.86|17725.86|17846.82|17726.82|17846.9|17726.9|17844.97|17724.97|10
1628810780000|2021-08-12 23:26:20|17848.36|17728.36|17852.42|17732.42|17852.42|17732.42|17848.36|17728.36|10
1628810790000|2021-08-12 23:26:30|17852.28|17732.28|17859.46|17739.46|17859.48|17739.48|17852.28|17732.28|10
1628810800000|2021-08-12 23:26:40|17858.67|17738.67|17865.06|17745.06|17865.06|17745.06|17858.67|17738.67|9
1628810810000|2021-08-12 23:26:50|17865.42|17745.42|17863.79|17743.79|17867.45|17747.45|17863.65|17743.65|10
1628810820000|2021-08-12 23:27:00|17864.06|17744.06|17862.14|17742.14|17864.46|17744.46|17862.14|17742.14|9
1628810830000|2021-08-12 23:27:10|17860.97|17740.97|17857.37|17737.37|17861.05|17741.05|17857.37|17737.37|10
1628810840000|2021-08-12 23:27:20|17857.04|17737.04|17858.11|17738.11|17858.85|17738.85|17855.52|17735.52|10
1628810850000|2021-08-12 23:27:30|17857.87|17737.87|17870.16|17750.16|17870.16|17750.16|17857.59|17737.59|10
1628810860000|2021-08-12 23:27:40|17870.38|17750.38|17877.08|17757.08|17877.08|17757.08|17870.28|17750.28|10
1628810870000|2021-08-12 23:27:50|17879.69|17759.69|17881.54|17761.54|17881.65|17761.65|17879.69|17759.69|10
1628810880000|2021-08-12 23:28:00|17882.6|17762.6|17887.66|17767.66|17887.68|17767.68|17882.6|17762.6|10
1628810890000|2021-08-12 23:28:10|17888.4|17768.4|17889.28|17769.28|17891.17|17771.17|17887.99|17767.99|10
1628810900000|2021-08-12 23:28:20|17888.58|17768.58|17886.09|17766.09|17888.58|17768.58|17883.38|17763.38|10
1628810910000|2021-08-12 23:28:30|17886.95|17766.95|17892.12|17772.12|17893.02|17773.02|17886.72|17766.72|10
1628810920000|2021-08-12 23:28:40|17892.06|17772.06|17887.82|17767.82|17892.06|17772.06|17887.82|17767.82|10
1628810930000|2021-08-12 23:28:50|17887.83|17767.83|17888.54|17768.54|17889.07|17769.07|17886.96|17766.96|10
1628810940000|2021-08-12 23:29:00|17888.96|17768.96|17893.19|17773.19|17893.22|17773.22|17888.96|17768.96|10
1628810950000|2021-08-12 23:29:10|17894.64|17774.64|17902.81|17782.81|17902.81|17782.81|17894.64|17774.64|10
1628810960000|2021-08-12 23:29:20|17905.18|17785.18|17905.78|17785.78|17906.35|17786.35|17905.1|17785.1|10
1628810970000|2021-08-12 23:29:30|17906.22|17786.22|17906.51|17786.51|17906.8|17786.8|17904.86|17784.86|10
1628810980000|2021-08-12 23:29:40|17907.6|17787.6|17917.19|17797.19|17917.53|17797.53|17907.6|17787.6|10
1628810990000|2021-08-12 23:29:50|17917.68|17797.68|17924.14|17804.14|17924.14|17804.14|17917.68|17797.68|10
1628811000000|2021-08-12 23:30:00|17928.21|17808.21|17940.54|17820.54|17940.54|17820.54|17928.21|17808.21|10
1628811010000|2021-08-12 23:30:10|17941.82|17821.82|17945.03|17825.03|17945.03|17825.03|17941.82|17821.82|10
1628811020000|2021-08-12 23:30:20|17945.31|17825.31|17946.61|17826.61|17946.61|17826.61|17944.33|17824.33|10
1628811030000|2021-08-12 23:30:30|17947.52|17827.52|17949.28|17829.28|17949.35|17829.35|17947.52|17827.52|10
1628811040000|2021-08-12 23:30:40|17949.96|17829.96|17948.95|17828.95|17951.47|17831.47|17948.43|17828.43|10
1628811050000|2021-08-12 23:30:50|17949.3|17829.3|17947.87|17827.87|17949.5|17829.5|17947.87|17827.87|10
1628811060000|2021-08-12 23:31:00|17946.18|17826.18|17941.55|17821.55|17946.18|17826.18|17940.84|17820.84|10
1628811070000|2021-08-12 23:31:10|17941.73|17821.73|17945.43|17825.43|17945.43|17825.43|17941.61|17821.61|10
1628811080000|2021-08-12 23:31:20|17946.81|17826.81|17947.78|17827.78|17947.87|17827.87|17946.67|17826.67|10
1628811090000|2021-08-12 23:31:30|17947.87|17827.87|17950.8|17830.8|17950.8|17830.8|17947.87|17827.87|10
1628811100000|2021-08-12 23:31:40|17951.02|17831.02|17953.39|17833.39|17954.84|17834.84|17951.02|17831.02|10
1628811110000|2021-08-12 23:31:50|17955.83|17835.83|17959.23|17839.23|17959.23|17839.23|17955.71|17835.71|10
1628811120000|2021-08-12 23:32:00|17959.5|17839.5|17959|17839|17960.25|17840.25|17958.24|17838.24|10
1628811130000|2021-08-12 23:32:10|17959.11|17839.11|17961.92|17841.92|17961.92|17841.92|17958.82|17838.82|10
1628811140000|2021-08-12 23:32:20|17962.86|17842.86|17966.46|17846.46|17966.46|17846.46|17962.11|17842.11|10
1628811150000|2021-08-12 23:32:30|17967.97|17847.97|17970.98|17850.98|17970.98|17850.98|17967.93|17847.93|10
1628811160000|2021-08-12 23:32:40|17970.91|17850.91|17972.33|17852.33|17972.5|17852.5|17970.67|17850.67|10
1628811170000|2021-08-12 23:32:50|17972.11|17852.11|17981.44|17861.44|17981.44|17861.44|17972.11|17852.11|10
1628811180000|2021-08-12 23:33:00|17981.72|17861.72|17991.92|17871.92|17991.92|17871.92|17981.72|17861.72|10
1628811190000|2021-08-12 23:33:10|17992.41|17872.41|17994.71|17874.71|17994.71|17874.71|17992.41|17872.41|9
1628811200000|2021-08-12 23:33:20|17994.98|17874.98|17993.34|17873.34|17999.24|17879.24|17993.34|17873.34|10
1628811210000|2021-08-12 23:33:30|17993.21|17873.21|17987.88|17867.88|17993.21|17873.21|17987.88|17867.88|9
1628811220000|2021-08-12 23:33:40|17988.2|17868.2|17991.93|17871.93|17991.93|17871.93|17988|17868|10
1628811230000|2021-08-12 23:33:50|17990.86|17870.86|17998.1|17878.1|17998.1|17878.1|17990.86|17870.86|10
1628811240000|2021-08-12 23:34:00|17998.43|17878.43|17998.11|17878.11|17999.4|17879.4|17997.53|17877.53|10
1628811250000|2021-08-12 23:34:10|17997.33|17877.33|17992.97|17872.97|17997.92|17877.92|17992.86|17872.86|10
1628811260000|2021-08-12 23:34:20|17993.13|17873.13|17994.36|17874.36|17994.69|17874.69|17993.08|17873.08|10
1628811270000|2021-08-12 23:34:30|17994.47|17874.47|17994.45|17874.45|17995.7|17875.7|17994.42|17874.42|10
1628811280000|2021-08-12 23:34:40|17994.53|17874.53|17998.43|17878.43|17998.43|17878.43|17994.52|17874.52|10
1628811290000|2021-08-12 23:34:50|17998.01|17878.01|17997.12|17877.12|17998.43|17878.43|17996.34|17876.34|9
1628811300000|2021-08-12 23:35:00|17997.15|17877.15|17999.18|17879.18|17999.26|17879.26|17997.15|17877.15|10
1628811310000|2021-08-12 23:35:10|17999.54|17879.54|18002.29|17882.29|18002.5|17882.5|17999.54|17879.54|10
1628811320000|2021-08-12 23:35:20|18002.61|17882.61|18001.37|17881.37|18002.78|17882.78|18001.11|17881.11|10
1628811330000|2021-08-12 23:35:30|18001.4|17881.4|18001.56|17881.56|18001.56|17881.56|18000.9|17880.9|7
1628811340000|2021-08-12 23:35:40|18001.46|17881.46|18001.53|17881.53|18002.08|17882.08|18000.9|17880.9|10
1628811350000|2021-08-12 23:35:50|18001.5|17881.5|18001|17881|18001.8|17881.8|18001|17881|10
1628811360000|2021-08-12 23:36:00|18001.02|17881.02|18000.66|17880.66|18001.65|17881.65|18000.56|17880.56|10
1628811370000|2021-08-12 23:36:10|18000.84|17880.84|18001.68|17881.68|18002.2|17882.2|18000.84|17880.84|10
1628811380000|2021-08-12 23:36:20|18002.73|17882.73|18002.02|17882.02|18003.12|17883.12|18001.3|17881.3|10
1628811390000|2021-08-12 23:36:30|18002.18|17882.18|18001.5|17881.5|18003|17883|18001.27|17881.27|10
1628811400000|2021-08-12 23:36:40|18000.32|17880.32|17999.13|17879.13|18000.36|17880.36|17999.13|17879.13|9
1628811410000|2021-08-12 23:36:50|17999.29|17879.29|18003.27|17883.27|18003.27|17883.27|17999.2|17879.2|9
1628811420000|2021-08-12 23:37:00|18003.86|17883.86|18002.82|17882.82|18003.86|17883.86|18002.82|17882.82|10
1628811430000|2021-08-12 23:37:10|18002.65|17882.65|18001.41|17881.41|18002.95|17882.95|18001.41|17881.41|10
1628811440000|2021-08-12 23:37:20|18000.27|17880.27|17984.03|17864.03|18000.27|17880.27|17983.96|17863.96|10
1628811450000|2021-08-12 23:37:30|17982.8|17862.8|17977.72|17857.72|17982.8|17862.8|17977.28|17857.28|9
1628811460000|2021-08-12 23:37:40|17978.52|17858.52|17979.85|17859.85|17980.66|17860.66|17978.46|17858.46|10
1628811470000|2021-08-12 23:37:50|17980.12|17860.12|17980.59|17860.59|17980.59|17860.59|17978.91|17858.91|10
1628811480000|2021-08-12 23:38:00|17981.2|17861.2|17979.85|17859.85|17981.84|17861.84|17979.75|17859.75|10
1628811490000|2021-08-12 23:38:10|17979.95|17859.95|17980.29|17860.29|17980.29|17860.29|17978.28|17858.28|10
1628811500000|2021-08-12 23:38:20|17979.77|17859.77|17982.8|17862.8|17982.8|17862.8|17979.77|17859.77|10
1628811510000|2021-08-12 23:38:30|17982.93|17862.93|17987.71|17867.71|17987.71|17867.71|17982.93|17862.93|10
1628811520000|2021-08-12 23:38:40|17988.56|17868.56|17989.13|17869.13|17989.13|17869.13|17988.53|17868.53|10
1628811530000|2021-08-12 23:38:50|17988.75|17868.75|17988.45|17868.45|17988.75|17868.75|17987.85|17867.85|10
1628811540000|2021-08-12 23:39:00|17988.49|17868.49|17989.35|17869.35|17989.35|17869.35|17988.49|17868.49|10
1628811550000|2021-08-12 23:39:10|17989.29|17869.29|17988.03|17868.03|17990.31|17870.31|17987.66|17867.66|9
1628811560000|2021-08-12 23:39:20|17988.02|17868.02|17986.98|17866.98|17988.46|17868.46|17986.49|17866.49|10
1628811570000|2021-08-12 23:39:30|17986.94|17866.94|17986.4|17866.4|17986.94|17866.94|17985.77|17865.77|10
1628811580000|2021-08-12 23:39:40|17986.55|17866.55|17990.21|17870.21|17990.21|17870.21|17986.55|17866.55|10
1628811590000|2021-08-12 23:39:50|17990.11|17870.11|17993.21|17873.21|17993.53|17873.53|17989.92|17869.92|10
1628811600000|2021-08-12 23:40:00|17992.21|17872.21|17990.97|17870.97|17992.21|17872.21|17990.75|17870.75|10
1628811610000|2021-08-12 23:40:10|17990.33|17870.33|17986.42|17866.42|17990.33|17870.33|17986.42|17866.42|9
1628811620000|2021-08-12 23:40:20|17985.77|17865.77|17978.09|17858.09|17985.77|17865.77|17978.09|17858.09|9
1628811630000|2021-08-12 23:40:30|17977.79|17857.79|17971.46|17851.46|17977.79|17857.79|17971.46|17851.46|10
1628811640000|2021-08-12 23:40:40|17971.44|17851.44|17972.11|17852.11|17972.21|17852.21|17970.74|17850.74|9
1628811650000|2021-08-12 23:40:50|17971.37|17851.37|17974.16|17854.16|17974.16|17854.16|17971.11|17851.11|9
1628811660000|2021-08-12 23:41:00|17974.26|17854.26|17976.92|17856.92|17976.92|17856.92|17974.26|17854.26|10
1628811670000|2021-08-12 23:41:10|17977.28|17857.28|17978.76|17858.76|17978.76|17858.76|17977.03|17857.03|8
1628811680000|2021-08-12 23:41:20|17978.92|17858.92|17979.78|17859.78|17979.78|17859.78|17978.92|17858.92|10
1628811690000|2021-08-12 23:41:30|17978.37|17858.37|17976.31|17856.31|17978.54|17858.54|17976.31|17856.31|9
1628811700000|2021-08-12 23:41:40|17976.23|17856.23|17973.08|17853.08|17976.68|17856.68|17973.08|17853.08|10
1628811710000|2021-08-12 23:41:50|17974.08|17854.08|17971.5|17851.5|17974.08|17854.08|17970.49|17850.49|10
1628811720000|2021-08-12 23:42:00|17971.23|17851.23|17972.86|17852.86|17973.27|17853.27|17971.23|17851.23|10
1628811730000|2021-08-12 23:42:10|17973.51|17853.51|17981.4|17861.4|17981.4|17861.4|17972.24|17852.24|10
1628811740000|2021-08-12 23:42:20|17981.54|17861.54|17981.43|17861.43|17981.8|17861.8|17980.47|17860.47|10
1628811750000|2021-08-12 23:42:30|17981.18|17861.18|17979.73|17859.73|17981.97|17861.97|17979.07|17859.07|10
1628811760000|2021-08-12 23:42:40|17979.71|17859.71|17977.84|17857.84|17979.71|17859.71|17977.24|17857.24|10
1628811770000|2021-08-12 23:42:50|17977.94|17857.94|17975.74|17855.74|17977.94|17857.94|17975.74|17855.74|10
1628811780000|2021-08-12 23:43:00|17975.53|17855.53|17974.19|17854.19|17975.53|17855.53|17974.19|17854.19|10
1628811790000|2021-08-12 23:43:10|17974.03|17854.03|17973.36|17853.36|17974.5|17854.5|17973.36|17853.36|9
1628811800000|2021-08-12 23:43:20|17974.15|17854.15|17982.99|17862.99|17982.99|17862.99|17974.15|17854.15|10
1628811810000|2021-08-12 23:43:30|17984.98|17864.98|17988.51|17868.51|17988.99|17868.99|17984.98|17864.98|10
1628811820000|2021-08-12 23:43:40|17988.06|17868.06|17990.37|17870.37|17990.37|17870.37|17988.06|17868.06|10
1628811830000|2021-08-12 23:43:50|17990.21|17870.21|17996.7|17876.7|17996.7|17876.7|17990.21|17870.21|10
1628811840000|2021-08-12 23:44:00|18000|17880|18004.56|17884.56|18004.86|17884.86|18000|17880|10
1628811850000|2021-08-12 23:44:10|18002.98|17882.98|17998.07|17878.07|18002.98|17882.98|17997.22|17877.22|10
1628811860000|2021-08-12 23:44:20|17997.49|17877.49|17996.76|17876.76|17997.95|17877.95|17996.76|17876.76|10
1628811870000|2021-08-12 23:44:30|17996.9|17876.9|17996.98|17876.98|17997.55|17877.55|17996.66|17876.66|10
1628811880000|2021-08-12 23:44:40|17996.99|17876.99|17995.32|17875.32|17996.99|17876.99|17994.56|17874.56|10
1628811890000|2021-08-12 23:44:50|17995.44|17875.44|17995.25|17875.25|17996.15|17876.15|17995.25|17875.25|10
1628811900000|2021-08-12 23:45:00|17995|17875|17993.56|17873.56|17995|17875|17991.74|17871.74|10
1628811910000|2021-08-12 23:45:10|17993.73|17873.73|17994.3|17874.3|17994.87|17874.87|17993.32|17873.32|10
1628811920000|2021-08-12 23:45:20|17994.24|17874.24|17992.8|17872.8|17994.24|17874.24|17992.47|17872.47|10
1628811930000|2021-08-12 23:45:30|17992.85|17872.85|17995.4|17875.4|17995.93|17875.93|17992.85|17872.85|10
1628811940000|2021-08-12 23:45:40|17995.43|17875.43|17992.88|17872.88|17995.43|17875.43|17992.88|17872.88|10
1628811950000|2021-08-12 23:45:50|17992.33|17872.33|17995.95|17875.95|17995.95|17875.95|17991.94|17871.94|10
1628811960000|2021-08-12 23:46:00|17996.24|17876.24|17997.74|17877.74|17997.74|17877.74|17996.24|17876.24|9
1628811970000|2021-08-12 23:46:10|17997.79|17877.79|17998.24|17878.24|17998.33|17878.33|17997.66|17877.66|9
1628811980000|2021-08-12 23:46:20|17998.33|17878.33|17998.32|17878.32|17998.59|17878.59|17998.02|17878.02|10
1628811990000|2021-08-12 23:46:30|17998.21|17878.21|17996.46|17876.46|17998.3|17878.3|17996.23|17876.23|9
1628812000000|2021-08-12 23:46:40|17996.56|17876.56|17999.02|17879.02|17999.02|17879.02|17996.56|17876.56|9
1628812010000|2021-08-12 23:46:50|17998.96|17878.96|17997.81|17877.81|17999.01|17879.01|17997.77|17877.77|10
1628812020000|2021-08-12 23:47:00|17999.81|17879.81|18005.06|17885.06|18005.19|17885.19|17999.81|17879.81|9
1628812030000|2021-08-12 23:47:10|18005.28|17885.28|18004.57|17884.57|18007.5|17887.5|18004.27|17884.27|10
1628812040000|2021-08-12 23:47:20|18004.51|17884.51|18008.48|17888.48|18008.69|17888.69|18004.51|17884.51|10
1628812050000|2021-08-12 23:47:30|18008.66|17888.66|18009.95|17889.95|18010.27|17890.27|18008.12|17888.12|10
1628812060000|2021-08-12 23:47:40|18010.12|17890.12|18017.05|17897.05|18017.19|17897.19|18010.12|17890.12|10
1628812070000|2021-08-12 23:47:50|18017.16|17897.16|18023.33|17903.33|18023.33|17903.33|18017.16|17897.16|10
1628812080000|2021-08-12 23:48:00|18023.48|17903.48|18024.94|17904.94|18025.66|17905.66|18023.48|17903.48|9
1628812090000|2021-08-12 23:48:10|18024.98|17904.98|18024.31|17904.31|18026.15|17906.15|18024.31|17904.31|10
1628812100000|2021-08-12 23:48:20|18024.48|17904.48|18024.56|17904.56|18025|17905|18023.9|17903.9|9
1628812110000|2021-08-12 23:48:30|18025.15|17905.15|18029.36|17909.36|18029.36|17909.36|18025.15|17905.15|10
1628812120000|2021-08-12 23:48:40|18029.32|17909.32|18030.07|17910.07|18030.07|17910.07|18029.1|17909.1|10
1628812130000|2021-08-12 23:48:50|18030.08|17910.08|18033.63|17913.63|18033.91|17913.91|18030.08|17910.08|10
1628812140000|2021-08-12 23:49:00|18033.95|17913.95|18042.4|17922.4|18042.68|17922.68|18033.95|17913.95|10
1628812150000|2021-08-12 23:49:10|18042.19|17922.19|18044.61|17924.61|18045.2|17925.2|18042.19|17922.19|10
1628812160000|2021-08-12 23:49:20|18044.45|17924.45|18045.59|17925.59|18046.39|17926.39|18044.09|17924.09|10
1628812170000|2021-08-12 23:49:30|18045.73|17925.73|18042.02|17922.02|18045.85|17925.85|18042.02|17922.02|10
1628812180000|2021-08-12 23:49:40|18042.08|17922.08|18044.22|17924.22|18044.22|17924.22|18042.08|17922.08|10
1628812190000|2021-08-12 23:49:50|18044.54|17924.54|18043.22|17923.22|18045.08|17925.08|18042.08|17922.08|9
1628812200000|2021-08-12 23:50:00|18042.32|17922.32|18040.04|17920.04|18042.4|17922.4|18040.04|17920.04|9
1628812210000|2021-08-12 23:50:10|18037.16|17917.16|18032.82|17912.82|18037.16|17917.16|18032.45|17912.45|9
1628812220000|2021-08-12 23:50:20|18033.67|17913.67|18024.97|17904.97|18033.67|17913.67|18024.97|17904.97|10
1628812230000|2021-08-12 23:50:30|18024.81|17904.81|18025.23|17905.23|18025.23|17905.23|18022.72|17902.72|10
1628812240000|2021-08-12 23:50:40|18025.26|17905.26|18025.44|17905.44|18025.63|17905.63|18025.22|17905.22|10
1628812250000|2021-08-12 23:50:50|18025.43|17905.43|18023.38|17903.38|18025.43|17905.43|18023.34|17903.34|8
1628812260000|2021-08-12 23:51:00|18022.86|17902.86|18021.55|17901.55|18022.86|17902.86|18021.55|17901.55|10
1628812270000|2021-08-12 23:51:10|18021.75|17901.75|18019.51|17899.51|18021.75|17901.75|18019.51|17899.51|9
1628812280000|2021-08-12 23:51:20|18019.83|17899.83|18022.56|17902.56|18022.56|17902.56|18019.79|17899.79|10
1628812290000|2021-08-12 23:51:30|18021.95|17901.95|18023.5|17903.5|18023.5|17903.5|18021.9|17901.9|10
1628812300000|2021-08-12 23:51:40|18023.3|17903.3|18025.29|17905.29|18025.29|17905.29|18023.3|17903.3|10
1628812310000|2021-08-12 23:51:50|18025.52|17905.52|18026.72|17906.72|18028.22|17908.22|18025.52|17905.52|10
1628812320000|2021-08-12 23:52:00|18028|17908|18028.15|17908.15|18029.48|17909.48|18027.78|17907.78|10
1628812330000|2021-08-12 23:52:10|18028.22|17908.22|18032.34|17912.34|18032.34|17912.34|18028.22|17908.22|10
1628812340000|2021-08-12 23:52:20|18033.63|17913.63|18035.99|17915.99|18036.27|17916.27|18033.58|17913.58|10
1628812350000|2021-08-12 23:52:30|18037.68|17917.68|18037.24|17917.24|18039.73|17919.73|18037.24|17917.24|10
1628812360000|2021-08-12 23:52:40|18036.68|17916.68|18038.23|17918.23|18038.23|17918.23|18036.68|17916.68|9
1628812370000|2021-08-12 23:52:50|18038.28|17918.28|18038.19|17918.19|18039.31|17919.31|18038.19|17918.19|10
1628812380000|2021-08-12 23:53:00|18038.05|17918.05|18038.27|17918.27|18038.44|17918.44|18037.91|17917.91|9
1628812390000|2021-08-12 23:53:10|18038.66|17918.66|18041.09|17921.09|18041.09|17921.09|18038.66|17918.66|10
1628812400000|2021-08-12 23:53:20|18041.8|17921.8|18048.86|17928.86|18048.86|17928.86|18041.8|17921.8|10
1628812410000|2021-08-12 23:53:30|18049.11|17929.11|18050.44|17930.44|18051.25|17931.25|18049.11|17929.11|9
1628812420000|2021-08-12 23:53:40|18051.53|17931.53|18049.68|17929.68|18051.53|17931.53|18048.75|17928.75|9
1628812430000|2021-08-12 23:53:50|18049.42|17929.42|18053.2|17933.2|18053.2|17933.2|18049.42|17929.42|10
1628812440000|2021-08-12 23:54:00|18053.14|17933.14|18052.57|17932.57|18055.54|17935.54|18051.28|17931.28|10
1628812450000|2021-08-12 23:54:10|18052.73|17932.73|18052.51|17932.51|18052.73|17932.73|18050.63|17930.63|10
1628812460000|2021-08-12 23:54:20|18052.95|17932.95|18055.48|17935.48|18055.48|17935.48|18052.16|17932.16|10
1628812470000|2021-08-12 23:54:30|18055.24|17935.24|18055.36|17935.36|18056.11|17936.11|18055.24|17935.24|10
1628812480000|2021-08-12 23:54:40|18053.93|17933.93|18055.54|17935.54|18055.68|17935.68|18053.88|17933.88|10
1628812490000|2021-08-12 23:54:50|18055.67|17935.67|18057.02|17937.02|18057.02|17937.02|18055.46|17935.46|10
1628812500000|2021-08-12 23:55:00|18057.07|17937.07|18055.86|17935.86|18057.07|17937.07|18055.79|17935.79|10
1628812510000|2021-08-12 23:55:10|18055.99|17935.99|18056.67|17936.67|18056.67|17936.67|18055.76|17935.76|10
1628812520000|2021-08-12 23:55:20|18055.13|17935.13|18052.32|17932.32|18055.18|17935.18|18052.02|17932.02|10
1628812530000|2021-08-12 23:55:30|18052.24|17932.24|18054.96|17934.96|18054.96|17934.96|18052.24|17932.24|9
1628812540000|2021-08-12 23:55:40|18055.15|17935.15|18056|17936|18056|17936|18055.15|17935.15|9
1628812550000|2021-08-12 23:55:50|18055.86|17935.86|18058.93|17938.93|18058.93|17938.93|18055.86|17935.86|10
1628812560000|2021-08-12 23:56:00|18058.89|17938.89|18060.09|17940.09|18060.09|17940.09|18058.89|17938.89|9
1628812570000|2021-08-12 23:56:10|18060.24|17940.24|18062.43|17942.43|18062.43|17942.43|18060.24|17940.24|10
1628812580000|2021-08-12 23:56:20|18062.22|17942.22|18064.88|17944.88|18065.65|17945.65|18062.22|17942.22|10
1628812590000|2021-08-12 23:56:30|18065.08|17945.08|18073.24|17953.24|18073.59|17953.59|18064.82|17944.82|10
1628812600000|2021-08-12 23:56:40|18073.67|17953.67|18075.08|17955.08|18075.42|17955.42|18073.67|17953.67|10
1628812610000|2021-08-12 23:56:50|18076.09|17956.09|18072.39|17952.39|18076.09|17956.09|18072.09|17952.09|10
1628812620000|2021-08-12 23:57:00|18072.89|17952.89|18072.19|17952.19|18073.21|17953.21|18072.19|17952.19|9
1628812630000|2021-08-12 23:57:10|18072.39|17952.39|18072.02|17952.02|18072.91|17952.91|18072.02|17952.02|10
1628812640000|2021-08-12 23:57:20|18072.39|17952.39|18069.89|17949.89|18072.39|17952.39|18069.89|17949.89|10
1628812650000|2021-08-12 23:57:30|18069.88|17949.88|18067.44|17947.44|18069.91|17949.91|18067.44|17947.44|10
1628812660000|2021-08-12 23:57:40|18067.23|17947.23|18063.99|17943.99|18067.44|17947.44|18063.99|17943.99|10
1628812670000|2021-08-12 23:57:50|18063.72|17943.72|18064.6|17944.6|18064.94|17944.94|18063.53|17943.53|8
1628812680000|2021-08-12 23:58:00|18064.25|17944.25|18060.48|17940.48|18064.44|17944.44|18060.48|17940.48|10
1628812690000|2021-08-12 23:58:10|18060.3|17940.3|18054.76|17934.76|18060.3|17940.3|18054.76|17934.76|10
1628812700000|2021-08-12 23:58:20|18056.19|17936.19|18050.72|17930.72|18056.19|17936.19|18050.72|17930.72|10
1628812710000|2021-08-12 23:58:30|18050.18|17930.18|18046.57|17926.57|18050.18|17930.18|18045.38|17925.38|10
1628812720000|2021-08-12 23:58:40|18046.5|17926.5|18040.59|17920.59|18046.5|17926.5|18040.59|17920.59|10
1628812730000|2021-08-12 23:58:50|18040.28|17920.28|18033.75|17913.75|18040.28|17920.28|18033.75|17913.75|10
1628812740000|2021-08-12 23:59:00|18033.14|17913.14|18034.5|17914.5|18034.5|17914.5|18031.92|17911.92|10
1628812750000|2021-08-12 23:59:10|18035.94|17915.94|18041.73|17921.73|18041.73|17921.73|18035.94|17915.94|9
1628812760000|2021-08-12 23:59:20|18041.69|17921.69|18048.04|17928.04|18048.04|17928.04|18041.69|17921.69|10
1628812770000|2021-08-12 23:59:30|18047.81|17927.81|18058.05|17938.05|18058.05|17938.05|18047.81|17927.81|10
1628812780000|2021-08-12 23:59:40|18057.26|17937.26|18058.24|17938.24|18058.24|17938.24|18056.23|17936.23|10
1628812790000|2021-08-12 23:59:50|18059.04|17939.04|18064.83|17944.83|18066.59|17946.59|18059.04|17939.04|10
1628812800000|2021-08-13 00:00:00|18066.86|17946.86|18069.74|17949.74|18070.71|17950.71|18066.86|17946.86|10
1628812810000|2021-08-13 00:00:10|18069.64|17949.64|18069.65|17949.65|18071.64|17951.64|18069.45|17949.45|10
1628812820000|2021-08-13 00:00:20|18069.93|17949.93|18076.99|17956.99|18076.99|17956.99|18069.93|17949.93|10
1628812830000|2021-08-13 00:00:30|18077.01|17957.01|18080.42|17960.42|18080.71|17960.71|18077.01|17957.01|10
1628812840000|2021-08-13 00:00:40|18081.45|17961.45|18085.58|17965.58|18085.58|17965.58|18081.34|17961.34|10
1628812850000|2021-08-13 00:00:50|18085.73|17965.73|18087.75|17967.75|18087.75|17967.75|18085.4|17965.4|10
1628812860000|2021-08-13 00:01:00|18087.99|17967.99|18092.13|17972.13|18092.13|17972.13|18087.99|17967.99|10
1628812870000|2021-08-13 00:01:10|18092.61|17972.61|18087.43|17967.43|18092.61|17972.61|18087.43|17967.43|10
1628812880000|2021-08-13 00:01:20|18086.89|17966.89|18081.64|17961.64|18086.89|17966.89|18081.55|17961.55|10
1628812890000|2021-08-13 00:01:30|18081.54|17961.54|18083.85|17963.85|18083.85|17963.85|18081.54|17961.54|10
1628812900000|2021-08-13 00:01:40|18084.04|17964.04|18093.73|17973.73|18093.73|17973.73|18084.03|17964.03|10
1628812910000|2021-08-13 00:01:50|18093.24|17973.24|18095.34|17975.34|18096.01|17976.01|18093.24|17973.24|10
1628812920000|2021-08-13 00:02:00|18095.29|17975.29|18096.96|17976.96|18096.96|17976.96|18092.05|17972.05|10
1628812930000|2021-08-13 00:02:10|18096.51|17976.51|18100.4|17980.4|18100.4|17980.4|18096.51|17976.51|10
1628812940000|2021-08-13 00:02:20|18100.19|17980.19|18107.8|17987.8|18107.8|17987.8|18100.19|17980.19|10
1628812950000|2021-08-13 00:02:30|18108.17|17988.17|18115.42|17995.42|18115.42|17995.42|18108.17|17988.17|10
1628812960000|2021-08-13 00:02:40|18116.56|17996.56|18120.19|18000.19|18120.19|18000.19|18116.54|17996.54|10
1628812970000|2021-08-13 00:02:50|18121.07|18001.07|18121.47|18001.47|18121.95|18001.95|18119.94|17999.94|9
1628812980000|2021-08-13 00:03:00|18121.82|18001.82|18124.21|18004.21|18124.46|18004.46|18121.82|18001.82|10
1628812990000|2021-08-13 00:03:10|18123.58|18003.58|18124.24|18004.24|18124.24|18004.24|18122.96|18002.96|10
1628813000000|2021-08-13 00:03:20|18125.15|18005.15|18138.03|18018.03|18138.03|18018.03|18124.76|18004.76|10
1628813010000|2021-08-13 00:03:30|18136.8|18016.8|18134.67|18014.67|18136.8|18016.8|18134.19|18014.19|10
1628813020000|2021-08-13 00:03:40|18133.85|18013.85|18143.41|18023.41|18143.41|18023.41|18130.63|18010.63|10
1628813030000|2021-08-13 00:03:50|18143.54|18023.54|18155|18035|18155|18035|18142.87|18022.87|10
1628813040000|2021-08-13 00:04:00|18156.58|18036.58|18170.87|18050.87|18170.87|18050.87|18156.58|18036.58|10
1628813050000|2021-08-13 00:04:10|18171.64|18051.64|18168.72|18048.72|18171.64|18051.64|18168.55|18048.55|10
1628813060000|2021-08-13 00:04:20|18170.51|18050.51|18177.17|18057.17|18178.87|18058.87|18170.51|18050.51|10
1628813070000|2021-08-13 00:04:30|18178.4|18058.4|18182.6|18062.6|18182.6|18062.6|18177.99|18057.99|10
1628813080000|2021-08-13 00:04:40|18182.61|18062.61|18188.85|18068.85|18188.85|18068.85|18182.61|18062.61|10
1628813090000|2021-08-13 00:04:50|18189.93|18069.93|18194.35|18074.35|18194.35|18074.35|18189.88|18069.88|10
1628813100000|2021-08-13 00:05:00|18193.03|18073.03|18191.53|18071.53|18195.11|18075.11|18191.53|18071.53|10
1628813110000|2021-08-13 00:05:10|18190.63|18070.63|18186.79|18066.79|18190.67|18070.67|18186.67|18066.67|10
1628813120000|2021-08-13 00:05:20|18188.4|18068.4|18190.29|18070.29|18190.29|18070.29|18187.71|18067.71|10
1628813130000|2021-08-13 00:05:30|18191.33|18071.33|18191.87|18071.87|18192.23|18072.23|18190.86|18070.86|10
1628813140000|2021-08-13 00:05:40|18192.6|18072.6|18195.67|18075.67|18195.67|18075.67|18192.6|18072.6|10
1628813150000|2021-08-13 00:05:50|18196.43|18076.43|18199.68|18079.68|18200.09|18080.09|18196.43|18076.43|10
1628813160000|2021-08-13 00:06:00|18199.96|18079.96|18203.79|18083.79|18203.79|18083.79|18199.96|18079.96|10
1628813170000|2021-08-13 00:06:10|18203.73|18083.73|18210.06|18090.06|18210.06|18090.06|18203.39|18083.39|10
1628813180000|2021-08-13 00:06:20|18209.25|18089.25|18210.03|18090.03|18210.17|18090.17|18208.67|18088.67|10
1628813190000|2021-08-13 00:06:30|18210.36|18090.36|18212.82|18092.82|18212.82|18092.82|18210.07|18090.07|10
1628813200000|2021-08-13 00:06:40|18213.43|18093.43|18216.64|18096.64|18217.3|18097.3|18213.2|18093.2|9
1628813210000|2021-08-13 00:06:50|18217.7|18097.7|18220.59|18100.59|18220.59|18100.59|18217.7|18097.7|10
1628813220000|2021-08-13 00:07:00|18219.21|18099.21|18224.25|18104.25|18224.25|18104.25|18218.61|18098.61|10
1628813230000|2021-08-13 00:07:10|18226.13|18106.13|18235.75|18115.75|18235.75|18115.75|18226.13|18106.13|10
1628813240000|2021-08-13 00:07:20|18236.29|18116.29|18241.44|18121.44|18241.44|18121.44|18235.86|18115.86|10
1628813250000|2021-08-13 00:07:30|18241.48|18121.48|18246.11|18126.11|18246.32|18126.32|18241.12|18121.12|10
1628813260000|2021-08-13 00:07:40|18246.14|18126.14|18253.21|18133.21|18253.21|18133.21|18246.14|18126.14|10
1628813270000|2021-08-13 00:07:50|18253.51|18133.51|18256.03|18136.03|18256.03|18136.03|18253.51|18133.51|9
1628813280000|2021-08-13 00:08:00|18254.77|18134.77|18262.34|18142.34|18263.01|18143.01|18254.77|18134.77|10
1628813290000|2021-08-13 00:08:10|18261|18141|18244.54|18124.54|18261|18141|18244.54|18124.54|10
1628813300000|2021-08-13 00:08:20|18242.44|18122.44|18231.46|18111.46|18242.44|18122.44|18231.46|18111.46|10
1628813310000|2021-08-13 00:08:30|18232.71|18112.71|18231.38|18111.38|18235.39|18115.39|18231.38|18111.38|10
1628813320000|2021-08-13 00:08:40|18232.14|18112.14|18238.41|18118.41|18238.41|18118.41|18232.14|18112.14|9
1628813330000|2021-08-13 00:08:50|18238.1|18118.1|18228.62|18108.62|18238.1|18118.1|18228.62|18108.62|10
1628813340000|2021-08-13 00:09:00|18226.71|18106.71|18226.69|18106.69|18229.45|18109.45|18221.67|18101.67|10
1628813350000|2021-08-13 00:09:10|18226.62|18106.62|18220.11|18100.11|18226.62|18106.62|18220.11|18100.11|10
1628813360000|2021-08-13 00:09:20|18215.62|18095.62|18211.97|18091.97|18215.62|18095.62|18210.68|18090.68|10
1628813370000|2021-08-13 00:09:30|18212.38|18092.38|18220.16|18100.16|18220.16|18100.16|18212.38|18092.38|10
1628813380000|2021-08-13 00:09:40|18221|18101|18226.87|18106.87|18226.87|18106.87|18221|18101|10
1628813390000|2021-08-13 00:09:50|18229.62|18109.62|18227.66|18107.66|18229.62|18109.62|18225.57|18105.57|10
1628813400000|2021-08-13 00:10:00|18226.42|18106.42|18216.78|18096.78|18226.42|18106.42|18216.78|18096.78|10
1628813410000|2021-08-13 00:10:10|18216.04|18096.04|18204.97|18084.97|18217.45|18097.45|18204.97|18084.97|10
1628813420000|2021-08-13 00:10:20|18203.11|18083.11|18196.05|18076.05|18203.11|18083.11|18193.95|18073.95|10
1628813430000|2021-08-13 00:10:30|18196.69|18076.69|18191.79|18071.79|18196.69|18076.69|18191.68|18071.68|10
1628813440000|2021-08-13 00:10:40|18191.61|18071.61|18190.08|18070.08|18191.61|18071.61|18189.51|18069.51|9
1628813450000|2021-08-13 00:10:50|18189.27|18069.27|18190.94|18070.94|18190.94|18070.94|18188.8|18068.8|10
1628813460000|2021-08-13 00:11:00|18191.39|18071.39|18191.02|18071.02|18193.07|18073.07|18190.5|18070.5|10
1628813470000|2021-08-13 00:11:10|18190.08|18070.08|18187.08|18067.08|18190.08|18070.08|18187.08|18067.08|10
1628813480000|2021-08-13 00:11:20|18186.77|18066.77|18181.94|18061.94|18186.77|18066.77|18181.75|18061.75|10
1628813490000|2021-08-13 00:11:30|18183.02|18063.02|18180.87|18060.87|18183.31|18063.31|18180.87|18060.87|10
1628813500000|2021-08-13 00:11:40|18180.39|18060.39|18174.79|18054.79|18181.4|18061.4|18174.07|18054.07|10
1628813510000|2021-08-13 00:11:50|18174.69|18054.69|18171.88|18051.88|18174.69|18054.69|18170|18050|10
1628813520000|2021-08-13 00:12:00|18173.19|18053.19|18176.25|18056.25|18176.25|18056.25|18173.19|18053.19|10
1628813530000|2021-08-13 00:12:10|18176.45|18056.45|18176.32|18056.32|18176.68|18056.68|18176.11|18056.11|10
1628813540000|2021-08-13 00:12:20|18176.12|18056.12|18176.54|18056.54|18176.54|18056.54|18174.9|18054.9|10
1628813550000|2021-08-13 00:12:30|18175.86|18055.86|18175.16|18055.16|18175.87|18055.87|18174.57|18054.57|10
1628813560000|2021-08-13 00:12:40|18176.17|18056.17|18174.7|18054.7|18176.17|18056.17|18174.52|18054.52|10
1628813570000|2021-08-13 00:12:50|18174.58|18054.58|18176.75|18056.75|18176.75|18056.75|18174.58|18054.58|10
1628813580000|2021-08-13 00:13:00|18175.78|18055.78|18176.12|18056.12|18176.3|18056.3|18174.83|18054.83|10
1628813590000|2021-08-13 00:13:10|18176.65|18056.65|18174.79|18054.79|18176.87|18056.87|18174.79|18054.79|10
1628813600000|2021-08-13 00:13:20|18174.95|18054.95|18171.97|18051.97|18175.29|18055.29|18171.97|18051.97|10
1628813610000|2021-08-13 00:13:30|18171.61|18051.61|18164.53|18044.53|18171.61|18051.61|18164.53|18044.53|10
1628813620000|2021-08-13 00:13:40|18163.71|18043.71|18164.38|18044.38|18167.64|18047.64|18163.49|18043.49|9
1628813630000|2021-08-13 00:13:50|18161.99|18041.99|18165.8|18045.8|18165.8|18045.8|18158.05|18038.05|10
1628813640000|2021-08-13 00:14:00|18166.02|18046.02|18156.84|18036.84|18166.02|18046.02|18156.66|18036.66|10
1628813650000|2021-08-13 00:14:10|18156.47|18036.47|18157.01|18037.01|18157.93|18037.93|18156.35|18036.35|9
1628813660000|2021-08-13 00:14:20|18157.85|18037.85|18154.48|18034.48|18158.34|18038.34|18154.48|18034.48|10
1628813670000|2021-08-13 00:14:30|18154.67|18034.67|18148.34|18028.34|18154.67|18034.67|18147.9|18027.9|10
1628813680000|2021-08-13 00:14:40|18148.58|18028.58|18148.81|18028.81|18149.27|18029.27|18147.59|18027.59|10
1628813690000|2021-08-13 00:14:50|18148.47|18028.47|18150.03|18030.03|18150.3|18030.3|18147.96|18027.96|10
1628813700000|2021-08-13 00:15:00|18150.44|18030.44|18143.33|18023.33|18150.44|18030.44|18142.89|18022.89|10
1628813710000|2021-08-13 00:15:10|18143.13|18023.13|18140.63|18020.63|18143.63|18023.63|18140.63|18020.63|10
1628813720000|2021-08-13 00:15:20|18139.98|18019.98|18136.63|18016.63|18140.32|18020.32|18136.63|18016.63|10
1628813730000|2021-08-13 00:15:30|18135.92|18015.92|18130.45|18010.45|18136.15|18016.15|18130.45|18010.45|10
1628813740000|2021-08-13 00:15:40|18127.8|18007.8|18113.88|17993.88|18127.8|18007.8|18113.88|17993.88|10
1628813750000|2021-08-13 00:15:50|18113.42|17993.42|18101.8|17981.8|18113.42|17993.42|18101.64|17981.64|10
1628813760000|2021-08-13 00:16:00|18100.18|17980.18|18090.69|17970.69|18100.18|17980.18|18090.69|17970.69|10
1628813770000|2021-08-13 00:16:10|18089.3|17969.3|18081.19|17961.19|18089.3|17969.3|18081.19|17961.19|10
1628813780000|2021-08-13 00:16:20|18081.08|17961.08|18071.15|17951.15|18081.08|17961.08|18071.15|17951.15|9
1628813790000|2021-08-13 00:16:30|18069.77|17949.77|18066.13|17946.13|18071.03|17951.03|18066.13|17946.13|10
1628813800000|2021-08-13 00:16:40|18065.1|17945.1|18037.76|17917.76|18065.1|17945.1|18037.76|17917.76|10
1628813810000|2021-08-13 00:16:50|18036.92|17916.92|18031.84|17911.84|18041.42|17921.42|18031.84|17911.84|10
1628813820000|2021-08-13 00:17:00|18032.19|17912.19|18033.26|17913.26|18033.26|17913.26|18030.43|17910.43|9
1628813830000|2021-08-13 00:17:10|18034.01|17914.01|18037.34|17917.34|18042.83|17922.83|18033.76|17913.76|10
1628813840000|2021-08-13 00:17:20|18034.95|17914.95|18018.13|17898.13|18035.36|17915.36|18018.13|17898.13|10
1628813850000|2021-08-13 00:17:30|18016.66|17896.66|18004.89|17884.89|18016.66|17896.66|18004.89|17884.89|10
1628813860000|2021-08-13 00:17:40|18004.91|17884.91|17994.06|17874.06|18004.91|17884.91|17994.06|17874.06|10
1628813870000|2021-08-13 00:17:50|17996.13|17876.13|17994.68|17874.68|17996.54|17876.54|17992.81|17872.81|10
1628813880000|2021-08-13 00:18:00|17994.35|17874.35|17997.81|17877.81|17997.81|17877.81|17994.11|17874.11|10
1628813890000|2021-08-13 00:18:10|17997.83|17877.83|18011.34|17891.34|18011.34|17891.34|17997.83|17877.83|10
1628813900000|2021-08-13 00:18:20|18010.91|17890.91|18009.62|17889.62|18012.88|17892.88|18009.62|17889.62|10
1628813910000|2021-08-13 00:18:30|18009.19|17889.19|18002.73|17882.73|18009.19|17889.19|18002.73|17882.73|10
1628813920000|2021-08-13 00:18:40|18003.52|17883.52|18005.6|17885.6|18005.6|17885.6|18002.03|17882.03|10
1628813930000|2021-08-13 00:18:50|18006.04|17886.04|18006.86|17886.86|18006.87|17886.87|18005.62|17885.62|10
1628813940000|2021-08-13 00:19:00|18006.23|17886.23|18004.96|17884.96|18006.54|17886.54|18002.84|17882.84|10
1628813950000|2021-08-13 00:19:10|18004.59|17884.59|18006.37|17886.37|18006.37|17886.37|18004.39|17884.39|10
1628813960000|2021-08-13 00:19:20|18007.19|17887.19|18007.71|17887.71|18009.03|17889.03|18006.35|17886.35|10
1628813970000|2021-08-13 00:19:30|18006.64|17886.64|18007.05|17887.05|18007.05|17887.05|18004.07|17884.07|10
1628813980000|2021-08-13 00:19:40|18006.49|17886.49|18004.51|17884.51|18006.76|17886.76|18004.51|17884.51|10
1628813990000|2021-08-13 00:19:50|18005.12|17885.12|18013.48|17893.48|18013.48|17893.48|18002.95|17882.95|10
1628814000000|2021-08-13 00:20:00|18013.96|17893.96|18015.04|17895.04|18015.04|17895.04|18013.38|17893.38|10
1628814010000|2021-08-13 00:20:10|18017.37|17897.37|18024.76|17904.76|18024.76|17904.76|18017.37|17897.37|10
1628814020000|2021-08-13 00:20:20|18024.12|17904.12|18026.06|17906.06|18026.06|17906.06|18022.96|17902.96|10
1628814030000|2021-08-13 00:20:30|18027.34|17907.34|18043.35|17923.35|18043.35|17923.35|18027.34|17907.34|10
1628814040000|2021-08-13 00:20:40|18046.53|17926.53|18059|17939|18059|17939|18046.53|17926.53|10
1628814050000|2021-08-13 00:20:50|18060.34|17940.34|18065.5|17945.5|18065.5|17945.5|18060.34|17940.34|10
1628814060000|2021-08-13 00:21:00|18064.96|17944.96|18061.06|17941.06|18067.72|17947.72|18061.06|17941.06|10
1628814070000|2021-08-13 00:21:10|18061.11|17941.11|18064.53|17944.53|18064.97|17944.97|18061.11|17941.11|9
1628814080000|2021-08-13 00:21:20|18064.49|17944.49|18068.77|17948.77|18068.77|17948.77|18064.49|17944.49|10
1628814090000|2021-08-13 00:21:30|18068.81|17948.81|18062.3|17942.3|18068.81|17948.81|18062.3|17942.3|10
1628814100000|2021-08-13 00:21:40|18061.41|17941.41|18064.38|17944.38|18064.38|17944.38|18060.43|17940.43|10
1628814110000|2021-08-13 00:21:50|18065.68|17945.68|18076.88|17956.88|18076.88|17956.88|18065.68|17945.68|10
1628814120000|2021-08-13 00:22:00|18079.5|17959.5|18094.62|17974.62|18094.62|17974.62|18079.5|17959.5|10
1628814130000|2021-08-13 00:22:10|18095.53|17975.53|18097.34|17977.34|18097.43|17977.43|18095.53|17975.53|10
1628814140000|2021-08-13 00:22:20|18099.17|17979.17|18107.78|17987.78|18108.02|17988.02|18099.17|17979.17|10
1628814150000|2021-08-13 00:22:30|18108.43|17988.43|18109.69|17989.69|18112.17|17992.17|18108.43|17988.43|10
1628814160000|2021-08-13 00:22:40|18108.91|17988.91|18112.76|17992.76|18112.76|17992.76|18105.59|17985.59|10
1628814170000|2021-08-13 00:22:50|18113.7|17993.7|18113.19|17993.19|18114.53|17994.53|18112.19|17992.19|10
1628814180000|2021-08-13 00:23:00|18112.77|17992.77|18134.83|18014.83|18134.83|18014.83|18112.77|17992.77|10
1628814190000|2021-08-13 00:23:10|18134.13|18014.13|18136.89|18016.89|18136.89|18016.89|18133.37|18013.37|10
1628814200000|2021-08-13 00:23:20|18135.93|18015.93|18139.24|18019.24|18139.24|18019.24|18135.15|18015.15|9
1628814210000|2021-08-13 00:23:30|18140.88|18020.88|18149.05|18029.05|18149.05|18029.05|18137.83|18017.83|10
1628814220000|2021-08-13 00:23:40|18153.29|18033.29|18155.09|18035.09|18155.57|18035.57|18150.24|18030.24|10
1628814230000|2021-08-13 00:23:50|18156.84|18036.84|18164.29|18044.29|18164.29|18044.29|18156.65|18036.65|10
1628814240000|2021-08-13 00:24:00|18165.2|18045.2|18171.81|18051.81|18172.77|18052.77|18165.2|18045.2|10
1628814250000|2021-08-13 00:24:10|18170.73|18050.73|18158.95|18038.95|18170.73|18050.73|18158.95|18038.95|10
1628814260000|2021-08-13 00:24:20|18154.9|18034.9|18147.26|18027.26|18155.38|18035.38|18147.26|18027.26|10
1628814270000|2021-08-13 00:24:30|18146.43|18026.43|18135.51|18015.51|18146.43|18026.43|18135.51|18015.51|9
1628814280000|2021-08-13 00:24:40|18133.82|18013.82|18129.61|18009.61|18133.82|18013.82|18129.61|18009.61|10
1628814290000|2021-08-13 00:24:50|18129.9|18009.9|18131.2|18011.2|18133.65|18013.65|18129.81|18009.81|10
1628814300000|2021-08-13 00:25:00|18130.34|18010.34|18127.58|18007.58|18130.34|18010.34|18127.58|18007.58|10
1628814310000|2021-08-13 00:25:10|18126.69|18006.69|18129.75|18009.75|18129.75|18009.75|18126.3|18006.3|10
1628814320000|2021-08-13 00:25:20|18130.73|18010.73|18143.6|18023.6|18143.6|18023.6|18130.73|18010.73|10
1628814330000|2021-08-13 00:25:30|18146.41|18026.41|18152.06|18032.06|18152.06|18032.06|18143.44|18023.44|10
1628814340000|2021-08-13 00:25:40|18153.8|18033.8|18161.93|18041.93|18161.93|18041.93|18153.8|18033.8|10
1628814350000|2021-08-13 00:25:50|18162.84|18042.84|18168.16|18048.16|18168.16|18048.16|18162.03|18042.03|10
1628814360000|2021-08-13 00:26:00|18168.15|18048.15|18174.57|18054.57|18174.57|18054.57|18168.15|18048.15|10
1628814370000|2021-08-13 00:26:10|18175.32|18055.32|18179.46|18059.46|18179.49|18059.49|18175.32|18055.32|10
1628814380000|2021-08-13 00:26:20|18179.74|18059.74|18184.64|18064.64|18184.92|18064.92|18179.74|18059.74|10
1628814390000|2021-08-13 00:26:30|18184.67|18064.67|18185.34|18065.34|18185.34|18065.34|18184.13|18064.13|10
1628814400000|2021-08-13 00:26:40|18185.47|18065.47|18183.79|18063.79|18185.49|18065.49|18183.34|18063.34|10
1628814410000|2021-08-13 00:26:50|18180.95|18060.95|18173.18|18053.18|18180.95|18060.95|18173.18|18053.18|10
1628814420000|2021-08-13 00:27:00|18173.03|18053.03|18168.86|18048.86|18173.51|18053.51|18168.86|18048.86|10
1628814430000|2021-08-13 00:27:10|18168.09|18048.09|18155.85|18035.85|18168.09|18048.09|18155.28|18035.28|10
1628814440000|2021-08-13 00:27:20|18155.53|18035.53|18154|18034|18155.61|18035.61|18151.48|18031.48|10
1628814450000|2021-08-13 00:27:30|18156.21|18036.21|18162.56|18042.56|18162.56|18042.56|18156.2|18036.2|10
1628814460000|2021-08-13 00:27:40|18163.79|18043.79|18160.07|18040.07|18164.05|18044.05|18160.07|18040.07|10
1628814470000|2021-08-13 00:27:50|18159.37|18039.37|18151.61|18031.61|18159.37|18039.37|18151.61|18031.61|10
1628814480000|2021-08-13 00:28:00|18152.59|18032.59|18165.41|18045.41|18165.41|18045.41|18152.59|18032.59|10
1628814490000|2021-08-13 00:28:10|18165.78|18045.78|18162.79|18042.79|18166.78|18046.78|18162.79|18042.79|10
1628814500000|2021-08-13 00:28:20|18164.19|18044.19|18157.82|18037.82|18164.19|18044.19|18157.82|18037.82|10
1628814510000|2021-08-13 00:28:30|18157.78|18037.78|18159.75|18039.75|18159.75|18039.75|18157.78|18037.78|9
1628814520000|2021-08-13 00:28:40|18159.94|18039.94|18159.76|18039.76|18160.69|18040.69|18159.32|18039.32|10
1628814530000|2021-08-13 00:28:50|18159.5|18039.5|18159.8|18039.8|18159.98|18039.98|18158.77|18038.77|10
1628814540000|2021-08-13 00:29:00|18160|18040|18153.34|18033.34|18160.02|18040.02|18153.34|18033.34|10
1628814550000|2021-08-13 00:29:10|18152.28|18032.28|18139.92|18019.92|18152.28|18032.28|18139.92|18019.92|10
1628814560000|2021-08-13 00:29:20|18140.17|18020.17|18141.96|18021.96|18142.03|18022.03|18137.5|18017.5|10
1628814570000|2021-08-13 00:29:30|18142.04|18022.04|18134.6|18014.6|18142.69|18022.69|18134.6|18014.6|10
1628814580000|2021-08-13 00:29:40|18134.63|18014.63|18127|18007|18134.63|18014.63|18126.8|18006.8|10
1628814590000|2021-08-13 00:29:50|18126.84|18006.84|18125.99|18005.99|18126.84|18006.84|18124.68|18004.68|10
1628814600000|2021-08-13 00:30:00|18127.4|18007.4|18137.2|18017.2|18137.2|18017.2|18126.99|18006.99|10
1628814610000|2021-08-13 00:30:10|18137.15|18017.15|18143.42|18023.42|18144.08|18024.08|18137.15|18017.15|10
1628814620000|2021-08-13 00:30:20|18147|18027|18155.1|18035.1|18155.6|18035.6|18147|18027|10
1628814630000|2021-08-13 00:30:30|18155.09|18035.09|18154.76|18034.76|18157.88|18037.88|18154.76|18034.76|10
1628814640000|2021-08-13 00:30:40|18152.41|18032.41|18142.52|18022.52|18152.41|18032.41|18142.52|18022.52|10
1628814650000|2021-08-13 00:30:50|18142.91|18022.91|18134.49|18014.49|18143.14|18023.14|18133.45|18013.45|10
1628814660000|2021-08-13 00:31:00|18134|18014|18120.55|18000.55|18134|18014|18120.55|18000.55|10
1628814670000|2021-08-13 00:31:10|18119.18|17999.18|18115.05|17995.05|18119.18|17999.18|18111.73|17991.73|10
1628814680000|2021-08-13 00:31:20|18114.28|17994.28|18099.28|17979.28|18114.28|17994.28|18099.28|17979.28|10
1628814690000|2021-08-13 00:31:30|18098.14|17978.14|18083.03|17963.03|18098.14|17978.14|18083.03|17963.03|10
1628814700000|2021-08-13 00:31:40|18081.67|17961.67|18069.15|17949.15|18081.67|17961.67|18069.15|17949.15|10
1628814710000|2021-08-13 00:31:50|18069.1|17949.1|18066.79|17946.79|18069.94|17949.94|18066.79|17946.79|9
1628814720000|2021-08-13 00:32:00|18066.88|17946.88|18066.41|17946.41|18070.43|17950.43|18066.41|17946.41|9
1628814730000|2021-08-13 00:32:10|18065.12|17945.12|18059.97|17939.97|18065.12|17945.12|18059.51|17939.51|10
1628814740000|2021-08-13 00:32:20|18062.21|17942.21|18060.56|17940.56|18062.21|17942.21|18058.75|17938.75|10
1628814750000|2021-08-13 00:32:30|18060.3|17940.3|18059.87|17939.87|18061.01|17941.01|18059.87|17939.87|10
1628814760000|2021-08-13 00:32:40|18059.72|17939.72|18060.03|17940.03|18061.12|17941.12|18059.72|17939.72|9
1628814770000|2021-08-13 00:32:50|18059.86|17939.86|18058.84|17938.84|18060.37|17940.37|18058.23|17938.23|10
1628814780000|2021-08-13 00:33:00|18058.04|17938.04|18058.85|17938.85|18058.85|17938.85|18056.27|17936.27|10
1628814790000|2021-08-13 00:33:10|18058.96|17938.96|18062.43|17942.43|18062.43|17942.43|18058.96|17938.96|10
1628814800000|2021-08-13 00:33:20|18062.38|17942.38|18073.04|17953.04|18073.04|17953.04|18062.35|17942.35|10
1628814810000|2021-08-13 00:33:30|18075.8|17955.8|18077.55|17957.55|18077.55|17957.55|18074.83|17954.83|10
1628814820000|2021-08-13 00:33:40|18079.84|17959.84|18084.26|17964.26|18084.26|17964.26|18079.84|17959.84|9
1628814830000|2021-08-13 00:33:50|18084.65|17964.65|18097.36|17977.36|18107.85|17987.85|18083.9|17963.9|10
1628814840000|2021-08-13 00:34:00|18097.78|17977.78|18113.47|17993.47|18113.47|17993.47|18097.78|17977.78|10
1628814850000|2021-08-13 00:34:10|18115.82|17995.82|18123.81|18003.81|18123.81|18003.81|18115.82|17995.82|10
1628814860000|2021-08-13 00:34:20|18123.97|18003.97|18118.71|17998.71|18123.97|18003.97|18118.06|17998.06|9
1628814870000|2021-08-13 00:34:30|18119.01|17999.01|18122.75|18002.75|18123.13|18003.13|18119.01|17999.01|10
1628814880000|2021-08-13 00:34:40|18123.17|18003.17|18135.79|18015.79|18135.79|18015.79|18122.55|18002.55|10
1628814890000|2021-08-13 00:34:50|18136.13|18016.13|18136.66|18016.66|18137.59|18017.59|18136.13|18016.13|10
1628814900000|2021-08-13 00:35:00|18136.01|18016.01|18143.82|18023.82|18143.82|18023.82|18136|18016|10
1628814910000|2021-08-13 00:35:10|18143.4|18023.4|18147.19|18027.19|18147.19|18027.19|18143.4|18023.4|10
1628814920000|2021-08-13 00:35:20|18147.63|18027.63|18148.38|18028.38|18148.52|18028.52|18147.04|18027.04|10
1628814930000|2021-08-13 00:35:30|18148.96|18028.96|18158.01|18038.01|18158.01|18038.01|18148.96|18028.96|10
1628814940000|2021-08-13 00:35:40|18157.93|18037.93|18159.6|18039.6|18159.77|18039.77|18157.77|18037.77|10
1628814950000|2021-08-13 00:35:50|18159.72|18039.72|18154.95|18034.95|18159.72|18039.72|18154.95|18034.95|10
1628814960000|2021-08-13 00:36:00|18154.74|18034.74|18149.67|18029.67|18154.74|18034.74|18149.12|18029.12|10
1628814970000|2021-08-13 00:36:10|18149.8|18029.8|18150.61|18030.61|18150.74|18030.74|18148.39|18028.39|10
1628814980000|2021-08-13 00:36:20|18151.64|18031.64|18159.82|18039.82|18159.82|18039.82|18151.01|18031.01|10
1628814990000|2021-08-13 00:36:30|18160.73|18040.73|18166.85|18046.85|18166.85|18046.85|18159.72|18039.72|10
1628815000000|2021-08-13 00:36:40|18167.16|18047.16|18171.01|18051.01|18171.13|18051.13|18167.16|18047.16|10
1628815010000|2021-08-13 00:36:50|18172.01|18052.01|18171.94|18051.94|18173.06|18053.06|18171.09|18051.09|10
1628815020000|2021-08-13 00:37:00|18173.4|18053.4|18178.11|18058.11|18178.85|18058.85|18173.4|18053.4|10
1628815030000|2021-08-13 00:37:10|18176.76|18056.76|18180.52|18060.52|18180.52|18060.52|18176.76|18056.76|10
1628815040000|2021-08-13 00:37:20|18180.62|18060.62|18182.54|18062.54|18183.19|18063.19|18180.62|18060.62|10
1628815050000|2021-08-13 00:37:30|18181.97|18061.97|18180.13|18060.13|18182.98|18062.98|18179.53|18059.53|10
1628815060000|2021-08-13 00:37:40|18180.29|18060.29|18180.32|18060.32|18180.6|18060.6|18178.17|18058.17|10
1628815070000|2021-08-13 00:37:50|18180.28|18060.28|18188.9|18068.9|18189.62|18069.62|18180.28|18060.28|10
1628815080000|2021-08-13 00:38:00|18188.63|18068.63|18196.92|18076.92|18196.92|18076.92|18188.63|18068.63|9
1628815090000|2021-08-13 00:38:10|18196.95|18076.95|18195.86|18075.86|18196.95|18076.95|18194.35|18074.35|10
1628815100000|2021-08-13 00:38:20|18194.98|18074.98|18199.44|18079.44|18199.44|18079.44|18193.96|18073.96|10
1628815110000|2021-08-13 00:38:30|18200.07|18080.07|18205.05|18085.05|18205.25|18085.25|18200.07|18080.07|10
1628815120000|2021-08-13 00:38:40|18204.99|18084.99|18205.59|18085.59|18205.59|18085.59|18204.77|18084.77|10
1628815130000|2021-08-13 00:38:50|18205.16|18085.16|18196.87|18076.87|18205.16|18085.16|18196.87|18076.87|10
1628815140000|2021-08-13 00:39:00|18194.65|18074.65|18195.69|18075.69|18197.1|18077.1|18194.65|18074.65|9
1628815150000|2021-08-13 00:39:10|18195.39|18075.39|18195.78|18075.78|18197.04|18077.04|18194.97|18074.97|10
1628815160000|2021-08-13 00:39:20|18195.56|18075.56|18191.73|18071.73|18195.56|18075.56|18191.21|18071.21|10
1628815170000|2021-08-13 00:39:30|18190.78|18070.78|18195.52|18075.52|18195.52|18075.52|18190.14|18070.14|10
1628815180000|2021-08-13 00:39:40|18196.38|18076.38|18195.26|18075.26|18196.38|18076.38|18194.39|18074.39|10
1628815190000|2021-08-13 00:39:50|18196.15|18076.15|18201.25|18081.25|18201.25|18081.25|18195.14|18075.14|10
1628815200000|2021-08-13 00:40:00|18201.84|18081.84|18208.48|18088.48|18208.48|18088.48|18201.84|18081.84|10
1628815210000|2021-08-13 00:40:10|18208.97|18088.97|18209.92|18089.92|18210.52|18090.52|18208.83|18088.83|10
1628815220000|2021-08-13 00:40:20|18210.71|18090.71|18219.59|18099.59|18219.59|18099.59|18210.53|18090.53|10
1628815230000|2021-08-13 00:40:30|18220.14|18100.14|18224.89|18104.89|18225.16|18105.16|18219.96|18099.96|10
1628815240000|2021-08-13 00:40:40|18224.88|18104.88|18225.66|18105.66|18225.89|18105.89|18224.14|18104.14|10
1628815250000|2021-08-13 00:40:50|18225.88|18105.88|18229.16|18109.16|18229.33|18109.33|18225.88|18105.88|10
1628815260000|2021-08-13 00:41:00|18229.76|18109.76|18231.37|18111.37|18231.77|18111.77|18229.76|18109.76|9
1628815270000|2021-08-13 00:41:10|18231.76|18111.76|18229.53|18109.53|18231.76|18111.76|18227.13|18107.13|10
1628815280000|2021-08-13 00:41:20|18226.79|18106.79|18227.14|18107.14|18227.43|18107.43|18226.77|18106.77|10
1628815290000|2021-08-13 00:41:30|18228.02|18108.02|18229.24|18109.24|18229.44|18109.44|18227.64|18107.64|10
1628815300000|2021-08-13 00:41:40|18230.28|18110.28|18233.43|18113.43|18233.43|18113.43|18230.07|18110.07|10
1628815310000|2021-08-13 00:41:50|18233.54|18113.54|18235.75|18115.75|18236.9|18116.9|18233.54|18113.54|10
1628815320000|2021-08-13 00:42:00|18235.29|18115.29|18237.63|18117.63|18237.63|18117.63|18233.6|18113.6|10
1628815330000|2021-08-13 00:42:10|18238.52|18118.52|18241.38|18121.38|18241.38|18121.38|18237.55|18117.55|10
1628815340000|2021-08-13 00:42:20|18241.54|18121.54|18245.84|18125.84|18245.84|18125.84|18241.54|18121.54|10
1628815350000|2021-08-13 00:42:30|18245.89|18125.89|18250.69|18130.69|18250.69|18130.69|18245.89|18125.89|10
1628815360000|2021-08-13 00:42:40|18250.44|18130.44|18250.1|18130.1|18252.48|18132.48|18249.88|18129.88|10
1628815370000|2021-08-13 00:42:50|18249.69|18129.69|18246.22|18126.22|18250.4|18130.4|18245.5|18125.5|10
1628815380000|2021-08-13 00:43:00|18246.02|18126.02|18248.47|18128.47|18248.47|18128.47|18242.8|18122.8|10
1628815390000|2021-08-13 00:43:10|18248.67|18128.67|18251.18|18131.18|18251.44|18131.44|18248.67|18128.67|10
1628815400000|2021-08-13 00:43:20|18251.65|18131.65|18250.97|18130.97|18253.67|18133.67|18250.97|18130.97|10
1628815410000|2021-08-13 00:43:30|18251.09|18131.09|18248.93|18128.93|18251.91|18131.91|18248.93|18128.93|10
1628815420000|2021-08-13 00:43:40|18249.08|18129.08|18250.89|18130.89|18251.67|18131.67|18249.08|18129.08|10
1628815430000|2021-08-13 00:43:50|18250.71|18130.71|18252.79|18132.79|18252.79|18132.79|18250.04|18130.04|10
1628815440000|2021-08-13 00:44:00|18252.84|18132.84|18254.07|18134.07|18254.07|18134.07|18251.49|18131.49|10
1628815450000|2021-08-13 00:44:10|18255.07|18135.07|18253.85|18133.85|18255.07|18135.07|18253.85|18133.85|10
1628815460000|2021-08-13 00:44:20|18253.84|18133.84|18252.53|18132.53|18253.87|18133.87|18252.53|18132.53|10
1628815470000|2021-08-13 00:44:30|18252.43|18132.43|18252.79|18132.79|18252.79|18132.79|18251.03|18131.03|10
1628815480000|2021-08-13 00:44:40|18252.21|18132.21|18250.98|18130.98|18252.93|18132.93|18250.93|18130.93|10
1628815490000|2021-08-13 00:44:50|18251.04|18131.04|18253.46|18133.46|18253.46|18133.46|18250.47|18130.47|10
1628815500000|2021-08-13 00:45:00|18253.61|18133.61|18256.65|18136.65|18257.73|18137.73|18253.56|18133.56|9
1628815510000|2021-08-13 00:45:10|18256.04|18136.04|18251.04|18131.04|18256.25|18136.25|18250.51|18130.51|10
1628815520000|2021-08-13 00:45:20|18249.33|18129.33|18241.24|18121.24|18249.33|18129.33|18241.24|18121.24|10
1628815530000|2021-08-13 00:45:30|18241|18121|18226.1|18106.1|18241.53|18121.53|18226.1|18106.1|10
1628815540000|2021-08-13 00:45:40|18226.09|18106.09|18220.81|18100.81|18226.79|18106.79|18220.81|18100.81|8
1628815550000|2021-08-13 00:45:50|18220.03|18100.03|18217.24|18097.24|18220.03|18100.03|18217.19|18097.19|10
1628815560000|2021-08-13 00:46:00|18217.28|18097.28|18222.85|18102.85|18223.64|18103.64|18215.47|18095.47|10
1628815570000|2021-08-13 00:46:10|18221.67|18101.67|18223.68|18103.68|18224.04|18104.04|18221.15|18101.15|10
1628815580000|2021-08-13 00:46:20|18222.98|18102.98|18229.3|18109.3|18231.18|18111.18|18222.98|18102.98|10
1628815590000|2021-08-13 00:46:30|18228.83|18108.83|18226.28|18106.28|18229.55|18109.55|18226.28|18106.28|9
1628815600000|2021-08-13 00:46:40|18226.6|18106.6|18223.29|18103.29|18226.99|18106.99|18222.32|18102.32|10
1628815610000|2021-08-13 00:46:50|18222.71|18102.71|18229.26|18109.26|18230.07|18110.07|18222.43|18102.43|10
1628815620000|2021-08-13 00:47:00|18229.47|18109.47|18232.84|18112.84|18233.83|18113.83|18228.71|18108.71|10
1628815630000|2021-08-13 00:47:10|18233.49|18113.49|18238.41|18118.41|18238.41|18118.41|18231.68|18111.68|10
1628815640000|2021-08-13 00:47:20|18241.2|18121.2|18248.79|18128.79|18256.66|18136.66|18241.2|18121.2|9
1628815650000|2021-08-13 00:47:30|18249.19|18129.19|18252.5|18132.5|18252.83|18132.83|18249.19|18129.19|10
1628815660000|2021-08-13 00:47:40|18252.31|18132.31|18255.43|18135.43|18255.43|18135.43|18252.31|18132.31|10
1628815670000|2021-08-13 00:47:50|18256.22|18136.22|18256.86|18136.86|18256.96|18136.96|18256.22|18136.22|10
1628815680000|2021-08-13 00:48:00|18260.97|18140.97|18255.83|18135.83|18265.26|18145.26|18255.74|18135.74|10
1628815690000|2021-08-13 00:48:10|18255.44|18135.44|18257.54|18137.54|18257.54|18137.54|18255.44|18135.44|10
1628815700000|2021-08-13 00:48:20|18258.45|18138.45|18264.68|18144.68|18264.68|18144.68|18258.45|18138.45|10
1628815710000|2021-08-13 00:48:30|18264.39|18144.39|18277.8|18157.8|18277.8|18157.8|18264.39|18144.39|10
1628815720000|2021-08-13 00:48:40|18279|18159|18273.49|18153.49|18279|18159|18268.93|18148.93|10
1628815730000|2021-08-13 00:48:50|18272.27|18152.27|18265.5|18145.5|18272.27|18152.27|18265.5|18145.5|10
1628815740000|2021-08-13 00:49:00|18264.27|18144.27|18255.11|18135.11|18264.27|18144.27|18255.11|18135.11|10
1628815750000|2021-08-13 00:49:10|18251.58|18131.58|18250.16|18130.16|18251.58|18131.58|18248.67|18128.67|10
1628815760000|2021-08-13 00:49:20|18250.48|18130.48|18254.85|18134.85|18254.85|18134.85|18250.48|18130.48|10
1628815770000|2021-08-13 00:49:30|18255.28|18135.28|18257.6|18137.6|18257.6|18137.6|18255.25|18135.25|10
1628815780000|2021-08-13 00:49:40|18258.28|18138.28|18260.54|18140.54|18260.96|18140.96|18257.83|18137.83|10
1628815790000|2021-08-13 00:49:50|18259.82|18139.82|18258.73|18138.73|18259.82|18139.82|18257.74|18137.74|10
1628815800000|2021-08-13 00:50:00|18259.59|18139.59|18261.36|18141.36|18263.61|18143.61|18259.59|18139.59|10
1628815810000|2021-08-13 00:50:10|18259.88|18139.88|18260.87|18140.87|18260.87|18140.87|18259.19|18139.19|10
1628815820000|2021-08-13 00:50:20|18260.9|18140.9|18259.95|18139.95|18261.2|18141.2|18258.97|18138.97|9
1628815830000|2021-08-13 00:50:30|18259.9|18139.9|18258.3|18138.3|18259.9|18139.9|18256.87|18136.87|10
1628815840000|2021-08-13 00:50:40|18258.9|18138.9|18259.23|18139.23|18260.05|18140.05|18258.9|18138.9|10
1628815850000|2021-08-13 00:50:50|18258.7|18138.7|18251.29|18131.29|18258.7|18138.7|18251.29|18131.29|10
1628815860000|2021-08-13 00:51:00|18251.36|18131.36|18248.73|18128.73|18251.36|18131.36|18248.58|18128.58|8
1628815870000|2021-08-13 00:51:10|18248.09|18128.09|18244.38|18124.38|18248.09|18128.09|18243.89|18123.89|10
1628815880000|2021-08-13 00:51:20|18243.91|18123.91|18245.13|18125.13|18245.47|18125.47|18243.5|18123.5|9
1628815890000|2021-08-13 00:51:30|18245.21|18125.21|18242.16|18122.16|18245.26|18125.26|18241.18|18121.18|10
1628815900000|2021-08-13 00:51:40|18241|18121|18237.25|18117.25|18241|18121|18237.25|18117.25|10
1628815910000|2021-08-13 00:51:50|18236.95|18116.95|18235.25|18115.25|18237.07|18117.07|18235.25|18115.25|10
1628815920000|2021-08-13 00:52:00|18234.62|18114.62|18231.06|18111.06|18234.9|18114.9|18231.06|18111.06|10
1628815930000|2021-08-13 00:52:10|18230.62|18110.62|18232.87|18112.87|18232.87|18112.87|18230.29|18110.29|9
1628815940000|2021-08-13 00:52:20|18232.43|18112.43|18237.85|18117.85|18237.85|18117.85|18232.18|18112.18|10
1628815950000|2021-08-13 00:52:30|18239.53|18119.53|18241.68|18121.68|18242.72|18122.72|18239.2|18119.2|10
1628815960000|2021-08-13 00:52:40|18241.45|18121.45|18237.44|18117.44|18243.27|18123.27|18237.44|18117.44|10
1628815970000|2021-08-13 00:52:50|18236.13|18116.13|18233.74|18113.74|18236.13|18116.13|18233.74|18113.74|9
1628815980000|2021-08-13 00:53:00|18232.06|18112.06|18231.78|18111.78|18232.82|18112.82|18230.99|18110.99|10
1628815990000|2021-08-13 00:53:10|18231.52|18111.52|18230|18110|18231.52|18111.52|18230|18110|10
1628816000000|2021-08-13 00:53:20|18229.43|18109.43|18225.92|18105.92|18229.79|18109.79|18225.14|18105.14|9
1628816010000|2021-08-13 00:53:30|18226.36|18106.36|18224.87|18104.87|18226.36|18106.36|18224.87|18104.87|9
1628816020000|2021-08-13 00:53:40|18224.14|18104.14|18214.25|18094.25|18224.49|18104.49|18214.25|18094.25|10
1628816030000|2021-08-13 00:53:50|18215.64|18095.64|18214.26|18094.26|18215.92|18095.92|18213.81|18093.81|10
1628816040000|2021-08-13 00:54:00|18213.26|18093.26|18221.46|18101.46|18221.48|18101.48|18213.26|18093.26|10
1628816050000|2021-08-13 00:54:10|18221.45|18101.45|18222.8|18102.8|18223.81|18103.81|18221.45|18101.45|10
1628816060000|2021-08-13 00:54:20|18223.23|18103.23|18220.51|18100.51|18223.23|18103.23|18220.51|18100.51|10
1628816070000|2021-08-13 00:54:30|18220.05|18100.05|18224.94|18104.94|18225.67|18105.67|18219.13|18099.13|10
1628816080000|2021-08-13 00:54:40|18224.18|18104.18|18226.1|18106.1|18226.1|18106.1|18224.16|18104.16|10
1628816090000|2021-08-13 00:54:50|18225.62|18105.62|18228.88|18108.88|18228.88|18108.88|18225.62|18105.62|10
1628816100000|2021-08-13 00:55:00|18228.81|18108.81|18233.35|18113.35|18234.81|18114.81|18228.81|18108.81|10
1628816110000|2021-08-13 00:55:10|18231.24|18111.24|18229.31|18109.31|18231.24|18111.24|18229.31|18109.31|9
1628816120000|2021-08-13 00:55:20|18229.71|18109.71|18233.04|18113.04|18233.04|18113.04|18229.53|18109.53|10
1628816130000|2021-08-13 00:55:30|18234.09|18114.09|18235.58|18115.58|18236.7|18116.7|18233.81|18113.81|10
1628816140000|2021-08-13 00:55:40|18233.13|18113.13|18231.29|18111.29|18233.13|18113.13|18230.88|18110.88|10
1628816150000|2021-08-13 00:55:50|18231.56|18111.56|18232.07|18112.07|18232.14|18112.14|18229.62|18109.62|9
1628816160000|2021-08-13 00:56:00|18231.73|18111.73|18234.31|18114.31|18234.31|18114.31|18231.73|18111.73|10
1628816170000|2021-08-13 00:56:10|18234.51|18114.51|18227.94|18107.94|18234.51|18114.51|18227.94|18107.94|10
1628816180000|2021-08-13 00:56:20|18227.23|18107.23|18227.72|18107.72|18229.5|18109.5|18226.68|18106.68|10
1628816190000|2021-08-13 00:56:30|18227.88|18107.88|18224.48|18104.48|18227.88|18107.88|18224.48|18104.48|10
1628816200000|2021-08-13 00:56:40|18225.9|18105.9|18224.4|18104.4|18226.23|18106.23|18223.84|18103.84|10
1628816210000|2021-08-13 00:56:50|18224.55|18104.55|18225.24|18105.24|18225.24|18105.24|18223.9|18103.9|10
1628816220000|2021-08-13 00:57:00|18225.45|18105.45|18225.82|18105.82|18225.82|18105.82|18223.7|18103.7|10
1628816230000|2021-08-13 00:57:10|18226.35|18106.35|18231.21|18111.21|18231.57|18111.57|18226.35|18106.35|10
1628816240000|2021-08-13 00:57:20|18231.01|18111.01|18227.63|18107.63|18231.01|18111.01|18227.63|18107.63|10
1628816250000|2021-08-13 00:57:30|18227.42|18107.42|18225.87|18105.87|18227.42|18107.42|18225.71|18105.71|10
1628816260000|2021-08-13 00:57:40|18225.7|18105.7|18221.44|18101.44|18225.7|18105.7|18221.44|18101.44|10
1628816270000|2021-08-13 00:57:50|18221.23|18101.23|18219.63|18099.63|18221.26|18101.26|18219.49|18099.49|10
1628816280000|2021-08-13 00:58:00|18219.9|18099.9|18221.68|18101.68|18221.68|18101.68|18219.69|18099.69|10
1628816290000|2021-08-13 00:58:10|18220.94|18100.94|18218.21|18098.21|18221.1|18101.1|18217.71|18097.71|10
1628816300000|2021-08-13 00:58:20|18218.36|18098.36|18222.86|18102.86|18222.86|18102.86|18217.35|18097.35|10
1628816310000|2021-08-13 00:58:30|18223.05|18103.05|18221.36|18101.36|18223.11|18103.11|18221.36|18101.36|10
1628816320000|2021-08-13 00:58:40|18221.08|18101.08|18218.42|18098.42|18221.42|18101.42|18218.42|18098.42|10
1628816330000|2021-08-13 00:58:50|18218.16|18098.16|18218.09|18098.09|18219.09|18099.09|18217.59|18097.59|10
1628816340000|2021-08-13 00:59:00|18218.34|18098.34|18216.21|18096.21|18218.34|18098.34|18216.03|18096.03|10
1628816350000|2021-08-13 00:59:10|18216.26|18096.26|18216.76|18096.76|18217.55|18097.55|18216.26|18096.26|10
1628816360000|2021-08-13 00:59:20|18216.72|18096.72|18220.4|18100.4|18220.4|18100.4|18216.72|18096.72|10
1628816370000|2021-08-13 00:59:30|18220.59|18100.59|18218.95|18098.95|18220.59|18100.59|18218.95|18098.95|10
1628816380000|2021-08-13 00:59:40|18219.21|18099.21|18217.13|18097.13|18219.4|18099.4|18216.99|18096.99|9
1628816390000|2021-08-13 00:59:50|18217.44|18097.44|18215.65|18095.65|18217.81|18097.81|18215.65|18095.65|10
1628816400000|2021-08-13 01:00:00|18215.86|18095.86|18226.09|18106.09|18226.09|18106.09|18215.86|18095.86|10
1628816410000|2021-08-13 01:00:10|18227.08|18107.08|18235.13|18115.13|18235.53|18115.53|18227.08|18107.08|10
1628816420000|2021-08-13 01:00:20|18235.66|18115.66|18237.58|18117.58|18240.56|18120.56|18235.66|18115.66|10
1628816430000|2021-08-13 01:00:30|18237.11|18117.11|18230.77|18110.77|18237.11|18117.11|18230.37|18110.37|10
1628816440000|2021-08-13 01:00:40|18229.13|18109.13|18227.46|18107.46|18229.13|18109.13|18226.1|18106.1|9
1628816450000|2021-08-13 01:00:50|18227.43|18107.43|18228.63|18108.63|18228.78|18108.78|18226.52|18106.52|10
1628816460000|2021-08-13 01:01:00|18228.92|18108.92|18229.46|18109.46|18230.3|18110.3|18228.68|18108.68|10
1628816470000|2021-08-13 01:01:10|18229.59|18109.59|18228.38|18108.38|18230.88|18110.88|18228.38|18108.38|10
1628816480000|2021-08-13 01:01:20|18230.27|18110.27|18227.57|18107.57|18230.44|18110.44|18227.57|18107.57|9
1628816490000|2021-08-13 01:01:30|18225.69|18105.69|18219.07|18099.07|18225.69|18105.69|18219.07|18099.07|9
1628816500000|2021-08-13 01:01:40|18218.42|18098.42|18213.07|18093.07|18218.42|18098.42|18213.07|18093.07|10
1628816510000|2021-08-13 01:01:50|18210.8|18090.8|18203.01|18083.01|18210.8|18090.8|18202.71|18082.71|10
1628816520000|2021-08-13 01:02:00|18202.84|18082.84|18203.05|18083.05|18203.05|18083.05|18199.87|18079.87|10
1628816530000|2021-08-13 01:02:10|18201.94|18081.94|18202.46|18082.46|18202.46|18082.46|18200.13|18080.13|10
1628816540000|2021-08-13 01:02:20|18200.69|18080.69|18203|18083|18203.04|18083.04|18200.69|18080.69|10
1628816550000|2021-08-13 01:02:30|18203.39|18083.39|18204.26|18084.26|18204.46|18084.46|18203.39|18083.39|9
1628816560000|2021-08-13 01:02:40|18204.92|18084.92|18210.55|18090.55|18210.55|18090.55|18204.92|18084.92|10
1628816570000|2021-08-13 01:02:50|18211.51|18091.51|18214.19|18094.19|18214.19|18094.19|18210.96|18090.96|10
1628816580000|2021-08-13 01:03:00|18213.89|18093.89|18219.26|18099.26|18219.26|18099.26|18213.89|18093.89|9
1628816590000|2021-08-13 01:03:10|18219.61|18099.61|18229.17|18109.17|18229.17|18109.17|18219.61|18099.61|10
1628816600000|2021-08-13 01:03:20|18229.47|18109.47|18234.84|18114.84|18234.84|18114.84|18229.47|18109.47|10
1628816610000|2021-08-13 01:03:30|18235.65|18115.65|18241.88|18121.88|18241.88|18121.88|18235.65|18115.65|10
1628816620000|2021-08-13 01:03:40|18244.55|18124.55|18249.79|18129.79|18249.88|18129.88|18242.43|18122.43|10
1628816630000|2021-08-13 01:03:50|18249.76|18129.76|18255.87|18135.87|18256.22|18136.22|18249.76|18129.76|9
1628816640000|2021-08-13 01:04:00|18256.96|18136.96|18259.14|18139.14|18261.02|18141.02|18256.96|18136.96|10
1628816650000|2021-08-13 01:04:10|18258.19|18138.19|18261.08|18141.08|18261.61|18141.61|18257.64|18137.64|10
1628816660000|2021-08-13 01:04:20|18261.18|18141.18|18265.48|18145.48|18266.06|18146.06|18261.18|18141.18|10
1628816670000|2021-08-13 01:04:30|18265.43|18145.43|18271|18151|18272.09|18152.09|18264.32|18144.32|10
1628816680000|2021-08-13 01:04:40|18270.82|18150.82|18279.37|18159.37|18279.37|18159.37|18270.82|18150.82|10
1628816690000|2021-08-13 01:04:50|18280.8|18160.8|18288.79|18168.79|18288.79|18168.79|18280.8|18160.8|10
1628816700000|2021-08-13 01:05:00|18288.33|18168.33|18287.47|18167.47|18289.09|18169.09|18287.12|18167.12|10
1628816710000|2021-08-13 01:05:10|18287.44|18167.44|18285.26|18165.26|18287.44|18167.44|18284.75|18164.75|10
1628816720000|2021-08-13 01:05:20|18285.33|18165.33|18289.55|18169.55|18289.55|18169.55|18284.74|18164.74|10
1628816730000|2021-08-13 01:05:30|18290.06|18170.06|18297.86|18177.86|18297.86|18177.86|18290.06|18170.06|10
1628816740000|2021-08-13 01:05:40|18298.68|18178.68|18300.28|18180.28|18301.36|18181.36|18298.68|18178.68|10
1628816750000|2021-08-13 01:05:50|18299.7|18179.7|18303.99|18183.99|18304.41|18184.41|18299.7|18179.7|10
1628816760000|2021-08-13 01:06:00|18303.62|18183.62|18303.15|18183.15|18305.03|18185.03|18302.8|18182.8|10
1628816770000|2021-08-13 01:06:10|18304.08|18184.08|18302.92|18182.92|18305.02|18185.02|18301.68|18181.68|10
1628816780000|2021-08-13 01:06:20|18301.27|18181.27|18294.47|18174.47|18301.27|18181.27|18294.47|18174.47|10
1628816790000|2021-08-13 01:06:30|18295.82|18175.82|18297.35|18177.35|18298.46|18178.46|18295.71|18175.71|9
1628816800000|2021-08-13 01:06:40|18297.33|18177.33|18294.26|18174.26|18297.33|18177.33|18294.11|18174.11|10
1628816810000|2021-08-13 01:06:50|18294.04|18174.04|18290.74|18170.74|18294.04|18174.04|18290.74|18170.74|10
1628816820000|2021-08-13 01:07:00|18290.82|18170.82|18286.25|18166.25|18290.9|18170.9|18283.78|18163.78|10
1628816830000|2021-08-13 01:07:10|18287.01|18167.01|18290.59|18170.59|18292.75|18172.75|18287.01|18167.01|10
1628816840000|2021-08-13 01:07:20|18290.22|18170.22|18281.63|18161.63|18290.22|18170.22|18280.77|18160.77|10
1628816850000|2021-08-13 01:07:30|18278.09|18158.09|18269.85|18149.85|18280.65|18160.65|18269.85|18149.85|10
1628816860000|2021-08-13 01:07:40|18269.98|18149.98|18266.03|18146.03|18269.98|18149.98|18265.79|18145.79|10
1628816870000|2021-08-13 01:07:50|18265.87|18145.87|18257.07|18137.07|18265.87|18145.87|18257.07|18137.07|10
1628816880000|2021-08-13 01:08:00|18257.35|18137.35|18256.5|18136.5|18258.74|18138.74|18256.5|18136.5|8
1628816890000|2021-08-13 01:08:10|18255.5|18135.5|18246.07|18126.07|18255.5|18135.5|18245.72|18125.72|10
1628816900000|2021-08-13 01:08:20|18242.33|18122.33|18241.17|18121.17|18242.33|18122.33|18237.08|18117.08|10
1628816910000|2021-08-13 01:08:30|18241.03|18121.03|18239.92|18119.92|18243.26|18123.26|18239.92|18119.92|9
1628816920000|2021-08-13 01:08:40|18240.08|18120.08|18233.87|18113.87|18240.08|18120.08|18232.76|18112.76|10
1628816930000|2021-08-13 01:08:50|18233.91|18113.91|18234.13|18114.13|18234.29|18114.29|18233.79|18113.79|10
1628816940000|2021-08-13 01:09:00|18233.67|18113.67|18235.47|18115.47|18235.47|18115.47|18232.8|18112.8|10
1628816950000|2021-08-13 01:09:10|18235.99|18115.99|18246.2|18126.2|18246.2|18126.2|18235.99|18115.99|10
1628816960000|2021-08-13 01:09:20|18245.59|18125.59|18242.42|18122.42|18247.18|18127.18|18242.42|18122.42|10
1628816970000|2021-08-13 01:09:30|18241.74|18121.74|18238.92|18118.92|18241.74|18121.74|18238.88|18118.88|10
1628816980000|2021-08-13 01:09:40|18238.06|18118.06|18237.64|18117.64|18238.28|18118.28|18234.82|18114.82|10
1628816990000|2021-08-13 01:09:50|18237.16|18117.16|18235.28|18115.28|18238.62|18118.62|18235.28|18115.28|9
1628817000000|2021-08-13 01:10:00|18235.32|18115.32|18240.13|18120.13|18240.13|18120.13|18235.32|18115.32|10
1628817010000|2021-08-13 01:10:10|18240.82|18120.82|18243.38|18123.38|18243.94|18123.94|18240.82|18120.82|10
1628817020000|2021-08-13 01:10:20|18243.14|18123.14|18247.14|18127.14|18247.14|18127.14|18243.14|18123.14|10
1628817030000|2021-08-13 01:10:30|18247.34|18127.34|18250.5|18130.5|18250.5|18130.5|18247.34|18127.34|10
1628817040000|2021-08-13 01:10:40|18250.46|18130.46|18253.26|18133.26|18253.26|18133.26|18250.46|18130.46|10
1628817050000|2021-08-13 01:10:50|18252.99|18132.99|18248.97|18128.97|18252.99|18132.99|18248.97|18128.97|10
1628817060000|2021-08-13 01:11:00|18248.98|18128.98|18242.16|18122.16|18248.98|18128.98|18242.16|18122.16|10
1628817070000|2021-08-13 01:11:10|18241.89|18121.89|18242.17|18122.17|18242.98|18122.98|18241.72|18121.72|10
1628817080000|2021-08-13 01:11:20|18241.86|18121.86|18233.52|18113.52|18241.86|18121.86|18233.52|18113.52|10
1628817090000|2021-08-13 01:11:30|18234.55|18114.55|18232.62|18112.62|18234.55|18114.55|18232.62|18112.62|10
1628817100000|2021-08-13 01:11:40|18232.2|18112.2|18233.08|18113.08|18233.08|18113.08|18232.2|18112.2|10
1628817110000|2021-08-13 01:11:50|18232.97|18112.97|18233.42|18113.42|18234.3|18114.3|18232.97|18112.97|9
1628817120000|2021-08-13 01:12:00|18233.52|18113.52|18231.04|18111.04|18233.52|18113.52|18231.04|18111.04|10
1628817130000|2021-08-13 01:12:10|18231.1|18111.1|18229.09|18109.09|18231.1|18111.1|18229.09|18109.09|10
1628817140000|2021-08-13 01:12:20|18228.96|18108.96|18224.69|18104.69|18229.07|18109.07|18224.69|18104.69|10
1628817150000|2021-08-13 01:12:30|18223.99|18103.99|18226.94|18106.94|18226.94|18106.94|18223.14|18103.14|10
1628817160000|2021-08-13 01:12:40|18227.98|18107.98|18230.74|18110.74|18230.76|18110.76|18227.89|18107.89|10
1628817170000|2021-08-13 01:12:50|18231.02|18111.02|18231.76|18111.76|18231.76|18111.76|18231.02|18111.02|10
1628817180000|2021-08-13 01:13:00|18232.01|18112.01|18232.73|18112.73|18232.87|18112.87|18231.77|18111.77|9
1628817190000|2021-08-13 01:13:10|18233.19|18113.19|18234.11|18114.11|18234.13|18114.13|18232.11|18112.11|10
1628817200000|2021-08-13 01:13:20|18234.27|18114.27|18228.83|18108.83|18234.27|18114.27|18227.4|18107.4|10
1628817210000|2021-08-13 01:13:30|18229.08|18109.08|18230.02|18110.02|18230.44|18110.44|18228.86|18108.86|10
1628817220000|2021-08-13 01:13:40|18231.21|18111.21|18232.86|18112.86|18232.86|18112.86|18230.94|18110.94|8
1628817230000|2021-08-13 01:13:50|18232.8|18112.8|18230.8|18110.8|18234.32|18114.32|18230.8|18110.8|8
1628817240000|2021-08-13 01:14:00|18229.72|18109.72|18233.14|18113.14|18233.33|18113.33|18229.72|18109.72|8
1628817250000|2021-08-13 01:14:10|18233.21|18113.21|18233.89|18113.89|18233.89|18113.89|18233.06|18113.06|9
1628817260000|2021-08-13 01:14:20|18233.55|18113.55|18237.47|18117.47|18237.47|18117.47|18232.07|18112.07|10
1628817270000|2021-08-13 01:14:30|18237.71|18117.71|18241.19|18121.19|18241.2|18121.2|18237.71|18117.71|10
1628817280000|2021-08-13 01:14:40|18241.6|18121.6|18247.03|18127.03|18247.35|18127.35|18241.6|18121.6|10
1628817290000|2021-08-13 01:14:50|18247.02|18127.02|18250.52|18130.52|18250.96|18130.96|18247.02|18127.02|10
1628817300000|2021-08-13 01:15:00|18251.56|18131.56|18257.8|18137.8|18258.38|18138.38|18251.56|18131.56|10
1628817310000|2021-08-13 01:15:10|18258|18138|18260.18|18140.18|18264.45|18144.45|18258|18138|10
1628817320000|2021-08-13 01:15:20|18260.71|18140.71|18262.28|18142.28|18262.28|18142.28|18260.71|18140.71|10
1628817330000|2021-08-13 01:15:30|18262.18|18142.18|18256.04|18136.04|18262.18|18142.18|18255.89|18135.89|10
1628817340000|2021-08-13 01:15:40|18256.29|18136.29|18261.54|18141.54|18261.56|18141.56|18256.29|18136.29|9
1628817350000|2021-08-13 01:15:50|18261.1|18141.1|18261.31|18141.31|18261.31|18141.31|18260.08|18140.08|9
1628817360000|2021-08-13 01:16:00|18259.93|18139.93|18267.09|18147.09|18267.3|18147.3|18259.93|18139.93|10
1628817370000|2021-08-13 01:16:10|18267.68|18147.68|18270.16|18150.16|18270.16|18150.16|18266.55|18146.55|10
1628817380000|2021-08-13 01:16:20|18270.58|18150.58|18271.97|18151.97|18272.53|18152.53|18270.48|18150.48|10
1628817390000|2021-08-13 01:16:30|18271.83|18151.83|18271.5|18151.5|18271.83|18151.83|18270.78|18150.78|10
1628817400000|2021-08-13 01:16:40|18271.22|18151.22|18271.7|18151.7|18272.88|18152.88|18270.98|18150.98|10
1628817410000|2021-08-13 01:16:50|18271.65|18151.65|18276.95|18156.95|18276.95|18156.95|18271.65|18151.65|10
1628817420000|2021-08-13 01:17:00|18277.02|18157.02|18281.48|18161.48|18281.48|18161.48|18277.02|18157.02|9
1628817430000|2021-08-13 01:17:10|18283.05|18163.05|18293.62|18173.62|18293.62|18173.62|18283.05|18163.05|10
1628817440000|2021-08-13 01:17:20|18296.92|18176.92|18307.58|18187.58|18307.61|18187.61|18296.92|18176.92|10
1628817450000|2021-08-13 01:17:30|18307.83|18187.83|18311.2|18191.2|18311.98|18191.98|18307.83|18187.83|10
1628817460000|2021-08-13 01:17:40|18313.8|18193.8|18319.35|18199.35|18319.35|18199.35|18313.7|18193.7|10
1628817470000|2021-08-13 01:17:50|18319.21|18199.21|18326.92|18206.92|18326.92|18206.92|18319.21|18199.21|10
1628817480000|2021-08-13 01:18:00|18327.18|18207.18|18332.35|18212.35|18332.41|18212.41|18327.18|18207.18|10
1628817490000|2021-08-13 01:18:10|18331.59|18211.59|18326.99|18206.99|18332.13|18212.13|18326.99|18206.99|10
1628817500000|2021-08-13 01:18:20|18326.41|18206.41|18330.92|18210.92|18331.31|18211.31|18325.66|18205.66|10
1628817510000|2021-08-13 01:18:30|18331.6|18211.6|18331.95|18211.95|18331.95|18211.95|18331.15|18211.15|9
1628817520000|2021-08-13 01:18:40|18332.14|18212.14|18338.17|18218.17|18338.17|18218.17|18332.14|18212.14|10
1628817530000|2021-08-13 01:18:50|18338.44|18218.44|18338.51|18218.51|18340.03|18220.03|18338.44|18218.44|10
1628817540000|2021-08-13 01:19:00|18338.14|18218.14|18339.92|18219.92|18339.92|18219.92|18337.68|18217.68|10
1628817550000|2021-08-13 01:19:10|18339.87|18219.87|18337.68|18217.68|18340.02|18220.02|18337.68|18217.68|10
1628817560000|2021-08-13 01:19:20|18337.83|18217.83|18343.4|18223.4|18343.4|18223.4|18337.83|18217.83|10
1628817570000|2021-08-13 01:19:30|18343.48|18223.48|18343.08|18223.08|18344.32|18224.32|18341.71|18221.71|10
1628817580000|2021-08-13 01:19:40|18342.68|18222.68|18346.64|18226.64|18347.63|18227.63|18342.68|18222.68|10
1628817590000|2021-08-13 01:19:50|18347.34|18227.34|18347.87|18227.87|18348.69|18228.69|18346.41|18226.41|10
1628817600000|2021-08-13 01:20:00|18348.47|18228.47|18355.02|18235.02|18355.02|18235.02|18348.1|18228.1|10
1628817610000|2021-08-13 01:20:10|18355.18|18235.18|18348.93|18228.93|18356.16|18236.16|18348.93|18228.93|10
1628817620000|2021-08-13 01:20:20|18348.81|18228.81|18348.78|18228.78|18349.61|18229.61|18347.53|18227.53|10
1628817630000|2021-08-13 01:20:30|18349.89|18229.89|18348.87|18228.87|18349.89|18229.89|18348.03|18228.03|10
1628817640000|2021-08-13 01:20:40|18348.53|18228.53|18347.58|18227.58|18349.83|18229.83|18347.58|18227.58|10
1628817650000|2021-08-13 01:20:50|18347.52|18227.52|18347.87|18227.87|18347.94|18227.94|18346.84|18226.84|10
1628817660000|2021-08-13 01:21:00|18347.09|18227.09|18342.35|18222.35|18347.09|18227.09|18342.35|18222.35|10
1628817670000|2021-08-13 01:21:10|18342.36|18222.36|18348.16|18228.16|18348.16|18228.16|18342.36|18222.36|10
1628817680000|2021-08-13 01:21:20|18347.31|18227.31|18352.89|18232.89|18353.02|18233.02|18347.31|18227.31|10
1628817690000|2021-08-13 01:21:30|18353.11|18233.11|18347.92|18227.92|18353.11|18233.11|18347.76|18227.76|10
1628817700000|2021-08-13 01:21:40|18347.89|18227.89|18345.32|18225.32|18347.89|18227.89|18345.32|18225.32|10
1628817710000|2021-08-13 01:21:50|18345.22|18225.22|18343.76|18223.76|18346.06|18226.06|18343.63|18223.63|10
1628817720000|2021-08-13 01:22:00|18343.75|18223.75|18344.67|18224.67|18344.67|18224.67|18343.58|18223.58|10
1628817730000|2021-08-13 01:22:10|18344.59|18224.59|18348.39|18228.39|18348.39|18228.39|18344.59|18224.59|10
1628817740000|2021-08-13 01:22:20|18348.41|18228.41|18354.79|18234.79|18354.79|18234.79|18348.41|18228.41|10
1628817750000|2021-08-13 01:22:30|18355.28|18235.28|18359.34|18239.34|18359.34|18239.34|18354.69|18234.69|9
1628817760000|2021-08-13 01:22:40|18358.79|18238.79|18360.27|18240.27|18360.31|18240.31|18358.79|18238.79|9
1628817770000|2021-08-13 01:22:50|18360.57|18240.57|18361.59|18241.59|18361.95|18241.95|18360.57|18240.57|10
1628817780000|2021-08-13 01:23:00|18360.83|18240.83|18362.7|18242.7|18362.7|18242.7|18360.64|18240.64|10
1628817790000|2021-08-13 01:23:10|18362.72|18242.72|18364.22|18244.22|18364.22|18244.22|18362.72|18242.72|10
1628817800000|2021-08-13 01:23:20|18363.88|18243.88|18365.09|18245.09|18366.04|18246.04|18363.88|18243.88|10
1628817810000|2021-08-13 01:23:30|18365.32|18245.32|18362.49|18242.49|18366.1|18246.1|18362.18|18242.18|10
1628817820000|2021-08-13 01:23:40|18363.63|18243.63|18367.18|18247.18|18367.18|18247.18|18363.63|18243.63|10
1628817830000|2021-08-13 01:23:50|18367.43|18247.43|18368.23|18248.23|18368.23|18248.23|18365.38|18245.38|10
1628817840000|2021-08-13 01:24:00|18368.28|18248.28|18371.32|18251.32|18371.82|18251.82|18368.28|18248.28|10
1628817850000|2021-08-13 01:24:10|18370.94|18250.94|18372.14|18252.14|18373.24|18253.24|18370.94|18250.94|10
1628817860000|2021-08-13 01:24:20|18372.23|18252.23|18373.74|18253.74|18373.9|18253.9|18372.09|18252.09|10
1628817870000|2021-08-13 01:24:30|18374.38|18254.38|18380.17|18260.17|18380.17|18260.17|18374.38|18254.38|10
1628817880000|2021-08-13 01:24:40|18380.07|18260.07|18381.64|18261.64|18382.7|18262.7|18379.55|18259.55|10
1628817890000|2021-08-13 01:24:50|18383.08|18263.08|18383.94|18263.94|18385.32|18265.32|18381.92|18261.92|10
1628817900000|2021-08-13 01:25:00|18384.88|18264.88|18390.28|18270.28|18390.28|18270.28|18384.63|18264.63|10
1628817910000|2021-08-13 01:25:10|18390.73|18270.73|18389.78|18269.78|18392.22|18272.22|18389.78|18269.78|10
1628817920000|2021-08-13 01:25:20|18389.88|18269.88|18391.09|18271.09|18392.58|18272.58|18389.88|18269.88|9
1628817930000|2021-08-13 01:25:30|18391.36|18271.36|18391.9|18271.9|18392.24|18272.24|18391.26|18271.26|10
1628817940000|2021-08-13 01:25:40|18392.15|18272.15|18389.67|18269.67|18392.19|18272.19|18389.67|18269.67|10
1628817950000|2021-08-13 01:25:50|18389.65|18269.65|18390.46|18270.46|18391.28|18271.28|18389.65|18269.65|10
1628817960000|2021-08-13 01:26:00|18390.14|18270.14|18393.7|18273.7|18393.7|18273.7|18390.14|18270.14|10
1628817970000|2021-08-13 01:26:10|18394.4|18274.4|18398.56|18278.56|18399.02|18279.02|18394.4|18274.4|10
1628817980000|2021-08-13 01:26:20|18397.77|18277.77|18397.73|18277.73|18397.96|18277.96|18396.52|18276.52|10
1628817990000|2021-08-13 01:26:30|18397.72|18277.72|18395.35|18275.35|18397.72|18277.72|18395.11|18275.11|10
1628818000000|2021-08-13 01:26:40|18394.1|18274.1|18390.5|18270.5|18394.1|18274.1|18390.5|18270.5|10
1628818010000|2021-08-13 01:26:50|18390.55|18270.55|18385.02|18265.02|18391.36|18271.36|18385.02|18265.02|10
1628818020000|2021-08-13 01:27:00|18384.33|18264.33|18379.66|18259.66|18384.33|18264.33|18378.68|18258.68|10
1628818030000|2021-08-13 01:27:10|18380.05|18260.05|18378.71|18258.71|18380.28|18260.28|18378.51|18258.51|9
1628818040000|2021-08-13 01:27:20|18378.86|18258.86|18379.2|18259.2|18379.36|18259.36|18378.82|18258.82|10
1628818050000|2021-08-13 01:27:30|18378.92|18258.92|18378.11|18258.11|18379.1|18259.1|18376.7|18256.7|10
1628818060000|2021-08-13 01:27:40|18377.93|18257.93|18376.56|18256.56|18377.93|18257.93|18375.8|18255.8|8
1628818070000|2021-08-13 01:27:50|18376.65|18256.65|18370.01|18250.01|18376.65|18256.65|18370.01|18250.01|10
1628818080000|2021-08-13 01:28:00|18369.71|18249.71|18368.61|18248.61|18369.71|18249.71|18367.91|18247.91|10
1628818090000|2021-08-13 01:28:10|18368.65|18248.65|18377.11|18257.11|18377.11|18257.11|18368.34|18248.34|10
1628818100000|2021-08-13 01:28:20|18377.12|18257.12|18376.92|18256.92|18379.13|18259.13|18376.92|18256.92|10
1628818110000|2021-08-13 01:28:30|18376.79|18256.79|18376.63|18256.63|18377.6|18257.6|18376.63|18256.63|10
1628818120000|2021-08-13 01:28:40|18376.55|18256.55|18372.68|18252.68|18376.55|18256.55|18372.68|18252.68|9
1628818130000|2021-08-13 01:28:50|18372.13|18252.13|18370.4|18250.4|18373.25|18253.25|18370.4|18250.4|9
1628818140000|2021-08-13 01:29:00|18370.52|18250.52|18370.73|18250.73|18370.73|18250.73|18368.76|18248.76|10
1628818150000|2021-08-13 01:29:10|18370.84|18250.84|18375.88|18255.88|18375.9|18255.9|18370.84|18250.84|9
1628818160000|2021-08-13 01:29:20|18374.94|18254.94|18374.04|18254.04|18375.12|18255.12|18374.04|18254.04|9
1628818170000|2021-08-13 01:29:30|18374.05|18254.05|18370.45|18250.45|18374.05|18254.05|18370.12|18250.12|10
1628818180000|2021-08-13 01:29:40|18370.34|18250.34|18376.38|18256.38|18376.38|18256.38|18370.24|18250.24|10
1628818190000|2021-08-13 01:29:50|18376.27|18256.27|18375.13|18255.13|18377.02|18257.02|18375.13|18255.13|10
1628818200000|2021-08-13 01:30:00|18375.12|18255.12|18376.15|18256.15|18376.23|18256.23|18375.12|18255.12|10
1628818210000|2021-08-13 01:30:10|18375.39|18255.39|18382.4|18262.4|18382.4|18262.4|18375.39|18255.39|10
1628818220000|2021-08-13 01:30:20|18382.71|18262.71|18389.21|18269.21|18389.21|18269.21|18382.71|18262.71|9
1628818230000|2021-08-13 01:30:30|18390.7|18270.7|18387.39|18267.39|18391.39|18271.39|18387.39|18267.39|10
1628818240000|2021-08-13 01:30:40|18387.31|18267.31|18386.91|18266.91|18387.31|18267.31|18386.35|18266.35|10
1628818250000|2021-08-13 01:30:50|18386.1|18266.1|18386.79|18266.79|18387.25|18267.25|18385.9|18265.9|10
1628818260000|2021-08-13 01:31:00|18386.32|18266.32|18387.05|18267.05|18387.09|18267.09|18386.15|18266.15|10
1628818270000|2021-08-13 01:31:10|18386.78|18266.78|18385.44|18265.44|18386.78|18266.78|18382.68|18262.68|10
1628818280000|2021-08-13 01:31:20|18385.83|18265.83|18382.9|18262.9|18386.41|18266.41|18382.9|18262.9|10
1628818290000|2021-08-13 01:31:30|18383.02|18263.02|18376.39|18256.39|18383.02|18263.02|18376.39|18256.39|9
1628818300000|2021-08-13 01:31:40|18376.08|18256.08|18374.98|18254.98|18377.01|18257.01|18374.86|18254.86|9
1628818310000|2021-08-13 01:31:50|18374.54|18254.54|18369.11|18249.11|18374.54|18254.54|18369.11|18249.11|10
1628818320000|2021-08-13 01:32:00|18368.29|18248.29|18364.14|18244.14|18368.29|18248.29|18364.14|18244.14|9
1628818330000|2021-08-13 01:32:10|18362.38|18242.38|18358.33|18238.33|18362.47|18242.47|18358.33|18238.33|10
1628818340000|2021-08-13 01:32:20|18355.83|18235.83|18348.4|18228.4|18355.83|18235.83|18348.18|18228.18|10
1628818350000|2021-08-13 01:32:30|18349.23|18229.23|18350.32|18230.32|18351.35|18231.35|18349.15|18229.15|10
1628818360000|2021-08-13 01:32:40|18349.86|18229.86|18348.6|18228.6|18350.12|18230.12|18348.25|18228.25|10
1628818370000|2021-08-13 01:32:50|18348.65|18228.65|18346.09|18226.09|18348.65|18228.65|18345.03|18225.03|10
1628818380000|2021-08-13 01:33:00|18345.79|18225.79|18343.94|18223.94|18347.15|18227.15|18343.83|18223.83|10
1628818390000|2021-08-13 01:33:10|18344.47|18224.47|18347.32|18227.32|18347.32|18227.32|18344.47|18224.47|10
1628818400000|2021-08-13 01:33:20|18346.05|18226.05|18345.6|18225.6|18348.91|18228.91|18345.6|18225.6|10
1628818410000|2021-08-13 01:33:30|18345.75|18225.75|18343.94|18223.94|18345.75|18225.75|18343.94|18223.94|10
1628818420000|2021-08-13 01:33:40|18343.95|18223.95|18344.98|18224.98|18344.98|18224.98|18343.8|18223.8|10
1628818430000|2021-08-13 01:33:50|18344.45|18224.45|18344.53|18224.53|18344.53|18224.53|18343.44|18223.44|10
1628818440000|2021-08-13 01:34:00|18344.71|18224.71|18341.99|18221.99|18345.2|18225.2|18341.99|18221.99|10
1628818450000|2021-08-13 01:34:10|18342.03|18222.03|18339.66|18219.66|18342.18|18222.18|18339.66|18219.66|10
1628818460000|2021-08-13 01:34:20|18340.22|18220.22|18344.04|18224.04|18344.04|18224.04|18340.22|18220.22|10
1628818470000|2021-08-13 01:34:30|18343.91|18223.91|18343.45|18223.45|18343.93|18223.93|18343.37|18223.37|10
1628818480000|2021-08-13 01:34:40|18343.67|18223.67|18348.04|18228.04|18348.04|18228.04|18343.01|18223.01|10
1628818490000|2021-08-13 01:34:50|18347.51|18227.51|18355.34|18235.34|18355.34|18235.34|18347.51|18227.51|10
1628818500000|2021-08-13 01:35:00|18356.47|18236.47|18362|18242|18362|18242|18356.41|18236.41|10
1628818510000|2021-08-13 01:35:10|18362.02|18242.02|18364.13|18244.13|18364.24|18244.24|18362.02|18242.02|10
1628818520000|2021-08-13 01:35:20|18364.73|18244.73|18372.72|18252.72|18372.85|18252.85|18364.73|18244.73|10
1628818530000|2021-08-13 01:35:30|18372.81|18252.81|18373.35|18253.35|18374.36|18254.36|18372.49|18252.49|10
1628818540000|2021-08-13 01:35:40|18373.62|18253.62|18368.95|18248.95|18374.1|18254.1|18368.95|18248.95|10
1628818550000|2021-08-13 01:35:50|18367.29|18247.29|18368.35|18248.35|18368.35|18248.35|18365.05|18245.05|10
1628818560000|2021-08-13 01:36:00|18368.56|18248.56|18375.21|18255.21|18375.33|18255.33|18368.56|18248.56|10
1628818570000|2021-08-13 01:36:10|18376.23|18256.23|18376.39|18256.39|18376.57|18256.57|18374.41|18254.41|10
1628818580000|2021-08-13 01:36:20|18375.54|18255.54|18379.84|18259.84|18379.84|18259.84|18375.54|18255.54|10
1628818590000|2021-08-13 01:36:30|18379.49|18259.49|18377.62|18257.62|18379.49|18259.49|18377.36|18257.36|10
1628818600000|2021-08-13 01:36:40|18377.07|18257.07|18378.82|18258.82|18380.06|18260.06|18375.48|18255.48|10
1628818610000|2021-08-13 01:36:50|18378.89|18258.89|18377.22|18257.22|18379.62|18259.62|18376.83|18256.83|10
1628818620000|2021-08-13 01:37:00|18377.04|18257.04|18379.5|18259.5|18379.87|18259.87|18377.04|18257.04|9
1628818630000|2021-08-13 01:37:10|18380.1|18260.1|18376.69|18256.69|18380.1|18260.1|18376.69|18256.69|10
1628818640000|2021-08-13 01:37:20|18377.07|18257.07|18377.23|18257.23|18377.23|18257.23|18375.61|18255.61|10
1628818650000|2021-08-13 01:37:30|18377.12|18257.12|18376.3|18256.3|18377.12|18257.12|18376.3|18256.3|10
1628818660000|2021-08-13 01:37:40|18376.68|18256.68|18376.09|18256.09|18376.81|18256.81|18375.2|18255.2|10
1628818670000|2021-08-13 01:37:50|18375.79|18255.79|18373.46|18253.46|18375.79|18255.79|18373.46|18253.46|10
1628818680000|2021-08-13 01:38:00|18373.2|18253.2|18367.55|18247.55|18373.2|18253.2|18367.55|18247.55|9
1628818690000|2021-08-13 01:38:10|18367.27|18247.27|18362.41|18242.41|18367.27|18247.27|18361.78|18241.78|10
1628818700000|2021-08-13 01:38:20|18362.49|18242.49|18362.15|18242.15|18362.78|18242.78|18362.04|18242.04|9
1628818710000|2021-08-13 01:38:30|18362.01|18242.01|18362.76|18242.76|18363.46|18243.46|18361.88|18241.88|10
1628818720000|2021-08-13 01:38:40|18362.73|18242.73|18359.37|18239.37|18362.73|18242.73|18359.37|18239.37|10
1628818730000|2021-08-13 01:38:50|18359.23|18239.23|18352.94|18232.94|18359.26|18239.26|18352.94|18232.94|10
1628818740000|2021-08-13 01:39:00|18352.3|18232.3|18352.96|18232.96|18354.17|18234.17|18352.18|18232.18|9
1628818750000|2021-08-13 01:39:10|18353.11|18233.11|18345.43|18225.43|18353.11|18233.11|18345.43|18225.43|10
1628818760000|2021-08-13 01:39:20|18344.8|18224.8|18343.1|18223.1|18344.8|18224.8|18343.1|18223.1|10
1628818770000|2021-08-13 01:39:30|18343.19|18223.19|18338.24|18218.24|18343.19|18223.19|18338.24|18218.24|10
1628818780000|2021-08-13 01:39:40|18338.83|18218.83|18340.89|18220.89|18341.11|18221.11|18338.54|18218.54|10
1628818790000|2021-08-13 01:39:50|18341.28|18221.28|18345.83|18225.83|18345.83|18225.83|18341.28|18221.28|10
1628818800000|2021-08-13 01:40:00|18346.48|18226.48|18350.18|18230.18|18350.21|18230.21|18346.48|18226.48|10
1628818810000|2021-08-13 01:40:10|18350.33|18230.33|18349.49|18229.49|18350.33|18230.33|18348.56|18228.56|10
1628818820000|2021-08-13 01:40:20|18349.56|18229.56|18351.82|18231.82|18351.82|18231.82|18347.48|18227.48|10
1628818830000|2021-08-13 01:40:30|18352|18232|18353.92|18233.92|18354.7|18234.7|18352|18232|9
1628818840000|2021-08-13 01:40:40|18354.2|18234.2|18364.01|18244.01|18364.01|18244.01|18354.2|18234.2|10
1628818850000|2021-08-13 01:40:50|18363.68|18243.68|18360.8|18240.8|18363.68|18243.68|18359.8|18239.8|10
1628818860000|2021-08-13 01:41:00|18360.83|18240.83|18361.8|18241.8|18363.89|18243.89|18360.83|18240.83|10
1628818870000|2021-08-13 01:41:10|18361.96|18241.96|18353.03|18233.03|18361.96|18241.96|18353.03|18233.03|10
1628818880000|2021-08-13 01:41:20|18353.82|18233.82|18350.3|18230.3|18353.96|18233.96|18350.3|18230.3|9
1628818890000|2021-08-13 01:41:30|18350.39|18230.39|18348.11|18228.11|18350.39|18230.39|18348.11|18228.11|10
1628818900000|2021-08-13 01:41:40|18347.28|18227.28|18342.74|18222.74|18347.28|18227.28|18342.74|18222.74|9
1628818910000|2021-08-13 01:41:50|18342.3|18222.3|18342.11|18222.11|18342.68|18222.68|18341.47|18221.47|10
1628818920000|2021-08-13 01:42:00|18341.97|18221.97|18339.59|18219.59|18341.97|18221.97|18338.7|18218.7|10
1628818930000|2021-08-13 01:42:10|18340.22|18220.22|18342.75|18222.75|18342.9|18222.9|18340.22|18220.22|10
1628818940000|2021-08-13 01:42:20|18342.81|18222.81|18342.29|18222.29|18342.99|18222.99|18341.62|18221.62|10
1628818950000|2021-08-13 01:42:30|18342.68|18222.68|18342.71|18222.71|18342.71|18222.71|18341.51|18221.51|10
1628818960000|2021-08-13 01:42:40|18344.24|18224.24|18345.58|18225.58|18347.35|18227.35|18344.24|18224.24|10
1628818970000|2021-08-13 01:42:50|18345.51|18225.51|18342.02|18222.02|18345.51|18225.51|18342.02|18222.02|10
1628818980000|2021-08-13 01:43:00|18342.01|18222.01|18340.05|18220.05|18342.01|18222.01|18340.05|18220.05|10
1628818990000|2021-08-13 01:43:10|18339.92|18219.92|18339.25|18219.25|18339.97|18219.97|18339.05|18219.05|10
1628819000000|2021-08-13 01:43:20|18339.23|18219.23|18338.97|18218.97|18339.73|18219.73|18337.64|18217.64|10
1628819010000|2021-08-13 01:43:30|18338.89|18218.89|18338.49|18218.49|18338.89|18218.89|18338.07|18218.07|9
1628819020000|2021-08-13 01:43:40|18337.67|18217.67|18334.99|18214.99|18337.67|18217.67|18334.92|18214.92|10
1628819030000|2021-08-13 01:43:50|18334.5|18214.5|18336.64|18216.64|18336.64|18216.64|18333.43|18213.43|9
1628819040000|2021-08-13 01:44:00|18336.75|18216.75|18337.57|18217.57|18337.57|18217.57|18336.49|18216.49|8
1628819050000|2021-08-13 01:44:10|18337.64|18217.64|18345.66|18225.66|18345.87|18225.87|18337.64|18217.64|10
1628819060000|2021-08-13 01:44:20|18346.07|18226.07|18348.96|18228.96|18348.96|18228.96|18346.07|18226.07|9
1628819070000|2021-08-13 01:44:30|18349.16|18229.16|18351.54|18231.54|18351.57|18231.57|18348.99|18228.99|10
1628819080000|2021-08-13 01:44:40|18352.02|18232.02|18351.84|18231.84|18353.23|18233.23|18351.84|18231.84|9
1628819090000|2021-08-13 01:44:50|18352.2|18232.2|18352.78|18232.78|18353.83|18233.83|18352.2|18232.2|10
1628819100000|2021-08-13 01:45:00|18353.25|18233.25|18357.72|18237.72|18357.78|18237.78|18353.25|18233.25|10
1628819110000|2021-08-13 01:45:10|18357.71|18237.71|18358.16|18238.16|18358.87|18238.87|18357.44|18237.44|10
1628819120000|2021-08-13 01:45:20|18357.75|18237.75|18355.48|18235.48|18357.75|18237.75|18355.12|18235.12|10
1628819130000|2021-08-13 01:45:30|18355.29|18235.29|18355.49|18235.49|18356.12|18236.12|18354.39|18234.39|9
1628819140000|2021-08-13 01:45:40|18355.47|18235.47|18351.78|18231.78|18356.06|18236.06|18351.78|18231.78|10
1628819150000|2021-08-13 01:45:50|18350.31|18230.31|18347.15|18227.15|18350.94|18230.94|18347.15|18227.15|10
1628819160000|2021-08-13 01:46:00|18346.01|18226.01|18344.96|18224.96|18346.52|18226.52|18344.96|18224.96|10
1628819170000|2021-08-13 01:46:10|18344.99|18224.99|18344.27|18224.27|18345.27|18225.27|18343.97|18223.97|9
1628819180000|2021-08-13 01:46:20|18344.2|18224.2|18338.73|18218.73|18344.2|18224.2|18338.73|18218.73|10
1628819190000|2021-08-13 01:46:30|18338.65|18218.65|18332.54|18212.54|18338.65|18218.65|18332.54|18212.54|10
1628819200000|2021-08-13 01:46:40|18332.41|18212.41|18328.7|18208.7|18332.94|18212.94|18327.3|18207.3|10
1628819210000|2021-08-13 01:46:50|18328.51|18208.51|18328.55|18208.55|18328.67|18208.67|18327.45|18207.45|10
1628819220000|2021-08-13 01:47:00|18328.84|18208.84|18332.02|18212.02|18332.27|18212.27|18328.84|18208.84|10
1628819230000|2021-08-13 01:47:10|18332.46|18212.46|18333.1|18213.1|18333.1|18213.1|18332.03|18212.03|10
1628819240000|2021-08-13 01:47:20|18332.99|18212.99|18330.08|18210.08|18333.42|18213.42|18330.08|18210.08|10
1628819250000|2021-08-13 01:47:30|18330.2|18210.2|18328.19|18208.19|18330.26|18210.26|18328.19|18208.19|9
1628819260000|2021-08-13 01:47:40|18328.29|18208.29|18330.38|18210.38|18330.38|18210.38|18328.29|18208.29|10
1628819270000|2021-08-13 01:47:50|18330.7|18210.7|18329.27|18209.27|18331.06|18211.06|18329.27|18209.27|10
1628819280000|2021-08-13 01:48:00|18329.43|18209.43|18328.72|18208.72|18330.45|18210.45|18328.61|18208.61|10
1628819290000|2021-08-13 01:48:10|18328.59|18208.59|18326.38|18206.38|18328.59|18208.59|18326.38|18206.38|9
1628819300000|2021-08-13 01:48:20|18326.17|18206.17|18321.7|18201.7|18326.17|18206.17|18320.79|18200.79|10
1628819310000|2021-08-13 01:48:30|18321.24|18201.24|18318.06|18198.06|18321.71|18201.71|18318.06|18198.06|9
1628819320000|2021-08-13 01:48:40|18317.64|18197.64|18315.43|18195.43|18317.64|18197.64|18314.38|18194.38|10
1628819330000|2021-08-13 01:48:50|18313.82|18193.82|18309.91|18189.91|18313.82|18193.82|18309.82|18189.82|10
1628819340000|2021-08-13 01:49:00|18309.73|18189.73|18304.31|18184.31|18309.73|18189.73|18304.31|18184.31|10
1628819350000|2021-08-13 01:49:10|18304.3|18184.3|18302.72|18182.72|18304.47|18184.47|18302.69|18182.69|10
1628819360000|2021-08-13 01:49:20|18302.85|18182.85|18298.16|18178.16|18302.85|18182.85|18298.09|18178.09|10
1628819370000|2021-08-13 01:49:30|18297.97|18177.97|18293.49|18173.49|18298.02|18178.02|18293.49|18173.49|10
1628819380000|2021-08-13 01:49:40|18293.43|18173.43|18289.34|18169.34|18293.57|18173.57|18289.34|18169.34|10
1628819390000|2021-08-13 01:49:50|18289.47|18169.47|18285.54|18165.54|18289.47|18169.47|18285.54|18165.54|10
1628819400000|2021-08-13 01:50:00|18286.01|18166.01|18290.16|18170.16|18290.18|18170.18|18286.01|18166.01|10
1628819410000|2021-08-13 01:50:10|18290.78|18170.78|18293.28|18173.28|18295.2|18175.2|18290.78|18170.78|10
1628819420000|2021-08-13 01:50:20|18293.94|18173.94|18293.09|18173.09|18294.98|18174.98|18292.57|18172.57|10
1628819430000|2021-08-13 01:50:30|18292.87|18172.87|18291.14|18171.14|18292.87|18172.87|18289.32|18169.32|10
1628819440000|2021-08-13 01:50:40|18292.58|18172.58|18287.07|18167.07|18293.71|18173.71|18286.88|18166.88|9
1628819450000|2021-08-13 01:50:50|18286.41|18166.41|18283.32|18163.32|18286.41|18166.41|18283.14|18163.14|10
1628819460000|2021-08-13 01:51:00|18283.19|18163.19|18284.8|18164.8|18284.8|18164.8|18282.95|18162.95|10
1628819470000|2021-08-13 01:51:10|18283.96|18163.96|18282.46|18162.46|18285.17|18165.17|18282.12|18162.12|9
1628819480000|2021-08-13 01:51:20|18282.86|18162.86|18284.38|18164.38|18284.38|18164.38|18282.13|18162.13|10
1628819490000|2021-08-13 01:51:30|18284.42|18164.42|18284.17|18164.17|18284.82|18164.82|18283.68|18163.68|9
1628819500000|2021-08-13 01:51:40|18283.91|18163.91|18281.89|18161.89|18283.91|18163.91|18281.82|18161.82|10
1628819510000|2021-08-13 01:51:50|18282.02|18162.02|18282.47|18162.47|18282.47|18162.47|18281.75|18161.75|9
1628819520000|2021-08-13 01:52:00|18282.35|18162.35|18283.85|18163.85|18283.85|18163.85|18282.35|18162.35|10
1628819530000|2021-08-13 01:52:10|18284.3|18164.3|18282.94|18162.94|18284.7|18164.7|18282.94|18162.94|9
1628819540000|2021-08-13 01:52:20|18282.88|18162.88|18283.13|18163.13|18283.84|18163.84|18282.88|18162.88|10
1628819550000|2021-08-13 01:52:30|18284.27|18164.27|18281.7|18161.7|18284.27|18164.27|18281.7|18161.7|10
1628819560000|2021-08-13 01:52:40|18281.32|18161.32|18278.94|18158.94|18281.32|18161.32|18278.9|18158.9|10
1628819570000|2021-08-13 01:52:50|18278.81|18158.81|18275.96|18155.96|18278.81|18158.81|18275.85|18155.85|8
1628819580000|2021-08-13 01:53:00|18275.94|18155.94|18278.93|18158.93|18279.96|18159.96|18275.94|18155.94|10
1628819590000|2021-08-13 01:53:10|18278.73|18158.73|18277.61|18157.61|18278.82|18158.82|18277.43|18157.43|10
1628819600000|2021-08-13 01:53:20|18277.45|18157.45|18275.62|18155.62|18278.52|18158.52|18275.62|18155.62|10
1628819610000|2021-08-13 01:53:30|18276|18156|18275.77|18155.77|18277.14|18157.14|18275.77|18155.77|9
1628819620000|2021-08-13 01:53:40|18275.73|18155.73|18276.61|18156.61|18276.61|18156.61|18275.73|18155.73|10
1628819630000|2021-08-13 01:53:50|18276.63|18156.63|18278.12|18158.12|18278.12|18158.12|18276.25|18156.25|9
1628819640000|2021-08-13 01:54:00|18279.07|18159.07|18277.06|18157.06|18279.93|18159.93|18277.06|18157.06|10
1628819650000|2021-08-13 01:54:10|18275.94|18155.94|18276.74|18156.74|18276.74|18156.74|18275.74|18155.74|8
1628819660000|2021-08-13 01:54:20|18276.61|18156.61|18278.01|18158.01|18278.5|18158.5|18275.98|18155.98|10
1628819670000|2021-08-13 01:54:30|18279.14|18159.14|18278.6|18158.6|18279.48|18159.48|18278.6|18158.6|9
1628819680000|2021-08-13 01:54:40|18278.74|18158.74|18278.54|18158.54|18278.74|18158.74|18278.51|18158.51|7
1628819690000|2021-08-13 01:54:50|18278.91|18158.91|18273.91|18153.91|18278.91|18158.91|18273.91|18153.91|9
1628819700000|2021-08-13 01:55:00|18274.16|18154.16|18274.92|18154.92|18274.92|18154.92|18273.75|18153.75|10
1628819710000|2021-08-13 01:55:10|18275.61|18155.61|18278.07|18158.07|18278.09|18158.09|18275.61|18155.61|10
1628819720000|2021-08-13 01:55:20|18278.03|18158.03|18281.03|18161.03|18281.03|18161.03|18278.03|18158.03|10
1628819730000|2021-08-13 01:55:30|18280.99|18160.99|18283.79|18163.79|18283.79|18163.79|18280.88|18160.88|10
1628819740000|2021-08-13 01:55:40|18283.8|18163.8|18284.39|18164.39|18284.84|18164.84|18283.65|18163.65|10
1628819750000|2021-08-13 01:55:50|18284.59|18164.59|18282.81|18162.81|18284.89|18164.89|18282.35|18162.35|10
1628819760000|2021-08-13 01:56:00|18282.87|18162.87|18282.46|18162.46|18283.21|18163.21|18282.3|18162.3|10
1628819770000|2021-08-13 01:56:10|18282.48|18162.48|18282.65|18162.65|18283.04|18163.04|18282.48|18162.48|10
1628819780000|2021-08-13 01:56:20|18282.59|18162.59|18286.08|18166.08|18286.08|18166.08|18281.66|18161.66|10
1628819790000|2021-08-13 01:56:30|18285.87|18165.87|18284.23|18164.23|18286.46|18166.46|18283.93|18163.93|10
1628819800000|2021-08-13 01:56:40|18284.35|18164.35|18284.04|18164.04|18284.35|18164.35|18283.01|18163.01|10
1628819810000|2021-08-13 01:56:50|18284.14|18164.14|18294.53|18174.53|18294.53|18174.53|18283.95|18163.95|10
1628819820000|2021-08-13 01:57:00|18294.98|18174.98|18298.49|18178.49|18298.49|18178.49|18294.98|18174.98|10
1628819830000|2021-08-13 01:57:10|18298.94|18178.94|18307.92|18187.92|18307.92|18187.92|18298.94|18178.94|10
1628819840000|2021-08-13 01:57:20|18308|18188|18308.01|18188.01|18308.75|18188.75|18307.52|18187.52|10
1628819850000|2021-08-13 01:57:30|18308.91|18188.91|18310.36|18190.36|18310.36|18190.36|18308.91|18188.91|9
1628819860000|2021-08-13 01:57:40|18310.3|18190.3|18314.1|18194.1|18314.1|18194.1|18309.71|18189.71|9
1628819870000|2021-08-13 01:57:50|18314.13|18194.13|18316.24|18196.24|18316.24|18196.24|18314.13|18194.13|8
1628819880000|2021-08-13 01:58:00|18316.47|18196.47|18321.13|18201.13|18321.13|18201.13|18316.47|18196.47|10
1628819890000|2021-08-13 01:58:10|18320.56|18200.56|18321.42|18201.42|18321.42|18201.42|18319.45|18199.45|10
1628819900000|2021-08-13 01:58:20|18322.84|18202.84|18322.83|18202.83|18324.51|18204.51|18322.5|18202.5|10
1628819910000|2021-08-13 01:58:30|18323.02|18203.02|18322.73|18202.73|18323.16|18203.16|18322.23|18202.23|10
1628819920000|2021-08-13 01:58:40|18322.57|18202.57|18323.32|18203.32|18323.32|18203.32|18322.57|18202.57|9
1628819930000|2021-08-13 01:58:50|18322.82|18202.82|18324.95|18204.95|18325.2|18205.2|18322.71|18202.71|10
1628819940000|2021-08-13 01:59:00|18325.48|18205.48|18325.52|18205.52|18325.62|18205.62|18324.56|18204.56|9
1628819950000|2021-08-13 01:59:10|18325.53|18205.53|18326.59|18206.59|18327.1|18207.1|18325.47|18205.47|9
1628819960000|2021-08-13 01:59:20|18326.46|18206.46|18327.97|18207.97|18328.13|18208.13|18326.46|18206.46|9
1628819970000|2021-08-13 01:59:30|18328.02|18208.02|18327.62|18207.62|18328.06|18208.06|18327.62|18207.62|8
1628819980000|2021-08-13 01:59:40|18327.92|18207.92|18328.9|18208.9|18328.9|18208.9|18327.2|18207.2|9
1628819990000|2021-08-13 01:59:50|18329.47|18209.47|18330.81|18210.81|18330.81|18210.81|18329.47|18209.47|10
1628820000000|2021-08-13 02:00:00|18331.56|18211.56|18333.65|18213.65|18333.71|18213.71|18331.51|18211.51|10
1628820010000|2021-08-13 02:00:10|18333.28|18213.28|18336.08|18216.08|18336.08|18216.08|18333.28|18213.28|8
1628820020000|2021-08-13 02:00:20|18336.75|18216.75|18337.75|18217.75|18337.9|18217.9|18336.75|18216.75|10
1628820030000|2021-08-13 02:00:30|18337.39|18217.39|18338.81|18218.81|18338.81|18218.81|18337.39|18217.39|8
1628820040000|2021-08-13 02:00:40|18338.82|18218.82|18339.66|18219.66|18340.34|18220.34|18338.82|18218.82|10
1628820050000|2021-08-13 02:00:50|18339.64|18219.64|18340.57|18220.57|18340.57|18220.57|18339.45|18219.45|10
1628820060000|2021-08-13 02:01:00|18340.49|18220.49|18340.42|18220.42|18340.57|18220.57|18340.42|18220.42|8
1628820070000|2021-08-13 02:01:10|18340.58|18220.58|18339.44|18219.44|18340.69|18220.69|18339.44|18219.44|10
1628820080000|2021-08-13 02:01:20|18339.63|18219.63|18340.79|18220.79|18340.79|18220.79|18339.58|18219.58|9
1628820090000|2021-08-13 02:01:30|18340.59|18220.59|18340.52|18220.52|18340.75|18220.75|18340.44|18220.44|9
1628820100000|2021-08-13 02:01:40|18340.64|18220.64|18340.38|18220.38|18340.64|18220.64|18340.36|18220.36|10
1628820110000|2021-08-13 02:01:50|18340.57|18220.57|18341.79|18221.79|18341.79|18221.79|18340.57|18220.57|7
1628820120000|2021-08-13 02:02:00|18341.83|18221.83|18342.81|18222.81|18342.81|18222.81|18341.83|18221.83|9
1628820130000|2021-08-13 02:02:10|18342.77|18222.77|18344.13|18224.13|18344.13|18224.13|18342.36|18222.36|10
1628820140000|2021-08-13 02:02:20|18343.91|18223.91|18345.23|18225.23|18345.23|18225.23|18343.91|18223.91|10
1628820150000|2021-08-13 02:02:30|18345.4|18225.4|18345.98|18225.98|18345.98|18225.98|18345.4|18225.4|8
1628820160000|2021-08-13 02:02:40|18346.01|18226.01|18345.82|18225.82|18346.24|18226.24|18345.82|18225.82|9
1628820170000|2021-08-13 02:02:50|18345.91|18225.91|18346.05|18226.05|18346.05|18226.05|18345.91|18225.91|8
1628820180000|2021-08-13 02:03:00|18346.07|18226.07|18346.19|18226.19|18346.5|18226.5|18346.07|18226.07|9
1628820190000|2021-08-13 02:03:10|18346.11|18226.11|18347.01|18227.01|18347.01|18227.01|18346.11|18226.11|8
1628820200000|2021-08-13 02:03:20|18347.06|18227.06|18347.36|18227.36|18347.47|18227.47|18347.06|18227.06|8
1628820210000|2021-08-13 02:03:30|18347.34|18227.34|18347.05|18227.05|18347.48|18227.48|18347.05|18227.05|10
1628820220000|2021-08-13 02:03:40|18346.88|18226.88|18348.02|18228.02|18348.08|18228.08|18346.81|18226.81|8
1628820230000|2021-08-13 02:03:50|18348.01|18228.01|18348.68|18228.68|18348.68|18228.68|18348.01|18228.01|8
1628820240000|2021-08-13 02:04:00|18348.65|18228.65|18348.75|18228.75|18348.78|18228.78|18348.65|18228.65|4
1628820250000|2021-08-13 02:04:10|18349.12|18229.12|18348.79|18228.79|18349.14|18229.14|18348.79|18228.79|7
1628820260000|2021-08-13 02:04:20|18348.82|18228.82|18348.92|18228.92|18348.92|18228.92|18348.8|18228.8|7
1628820270000|2021-08-13 02:04:30|18348.81|18228.81|18349.2|18229.2|18349.2|18229.2|18348.8|18228.8|6
1628820280000|2021-08-13 02:04:40|18349.36|18229.36|18351.06|18231.06|18351.06|18231.06|18349.25|18229.25|8
1628820290000|2021-08-13 02:04:50|18351.25|18231.25|18353.01|18233.01|18353.01|18233.01|18351.25|18231.25|10
1628820300000|2021-08-13 02:05:00|18355.36|18235.36|18356.19|18236.19|18356.19|18236.19|18355.22|18235.22|10
1628820310000|2021-08-13 02:05:10|18356.23|18236.23|18357.03|18237.03|18357.03|18237.03|18356.1|18236.1|10
1628820320000|2021-08-13 02:05:20|18357.25|18237.25|18360.86|18240.86|18360.86|18240.86|18357.25|18237.25|10
1628820330000|2021-08-13 02:05:30|18360.51|18240.51|18361.9|18241.9|18361.9|18241.9|18359.85|18239.85|10
1628820340000|2021-08-13 02:05:40|18361.6|18241.6|18362.79|18242.79|18362.89|18242.89|18361.6|18241.6|9
1628820350000|2021-08-13 02:05:50|18362.98|18242.98|18363.41|18243.41|18363.41|18243.41|18362.85|18242.85|10
1628820360000|2021-08-13 02:06:00|18363.6|18243.6|18364.96|18244.96|18365.03|18245.03|18363.6|18243.6|10
1628820370000|2021-08-13 02:06:10|18364.92|18244.92|18365.63|18245.63|18365.77|18245.77|18364.92|18244.92|9
1628820380000|2021-08-13 02:06:20|18365.9|18245.9|18365.53|18245.53|18365.93|18245.93|18365.53|18245.53|6
1628820390000|2021-08-13 02:06:30|18365.54|18245.54|18366.25|18246.25|18366.25|18246.25|18365.42|18245.42|9
1628820400000|2021-08-13 02:06:40|18366.06|18246.06|18366.71|18246.71|18366.71|18246.71|18365.88|18245.88|10
1628820410000|2021-08-13 02:06:50|18366.81|18246.81|18367.62|18247.62|18367.62|18247.62|18366.81|18246.81|8
1628820420000|2021-08-13 02:07:00|18367.58|18247.58|18367.33|18247.33|18367.97|18247.97|18367.24|18247.24|10
1628820430000|2021-08-13 02:07:10|18367.76|18247.76|18368.61|18248.61|18368.94|18248.94|18367.28|18247.28|9
1628820440000|2021-08-13 02:07:20|18368.63|18248.63|18369.41|18249.41|18369.41|18249.41|18368.47|18248.47|8
1628820450000|2021-08-13 02:07:30|18369.44|18249.44|18368.84|18248.84|18369.61|18249.61|18368.84|18248.84|10
1628820460000|2021-08-13 02:07:40|18368.86|18248.86|18369.09|18249.09|18369.3|18249.3|18368.86|18248.86|8
1628820470000|2021-08-13 02:07:50|18368.91|18248.91|18368.77|18248.77|18369.11|18249.11|18368.77|18248.77|7
1628820480000|2021-08-13 02:08:00|18368.68|18248.68|18369.14|18249.14|18369.14|18249.14|18368.55|18248.55|6
1628820490000|2021-08-13 02:08:10|18369.04|18249.04|18368.03|18248.03|18369.25|18249.25|18368.03|18248.03|10
1628820500000|2021-08-13 02:08:20|18368|18248|18367.41|18247.41|18368.36|18248.36|18367.41|18247.41|10
1628820510000|2021-08-13 02:08:30|18367.3|18247.3|18367.61|18247.61|18367.61|18247.61|18367.16|18247.16|9
1628820520000|2021-08-13 02:08:40|18367.32|18247.32|18363.74|18243.74|18367.32|18247.32|18363.43|18243.43|10
1628820530000|2021-08-13 02:08:50|18363.49|18243.49|18361.52|18241.52|18363.49|18243.49|18361.52|18241.52|9
1628820540000|2021-08-13 02:09:00|18361.27|18241.27|18357.24|18237.24|18361.27|18241.27|18357.24|18237.24|9
1628820550000|2021-08-13 02:09:10|18355.49|18235.49|18352.31|18232.31|18355.49|18235.49|18352.31|18232.31|9
1628820560000|2021-08-13 02:09:20|18351.37|18231.37|18349.11|18229.11|18351.59|18231.59|18349.11|18229.11|10
1628820570000|2021-08-13 02:09:30|18349.07|18229.07|18347.94|18227.94|18349.07|18229.07|18347.94|18227.94|7
1628820580000|2021-08-13 02:09:40|18348.15|18228.15|18347.45|18227.45|18348.15|18228.15|18347.28|18227.28|6
1628820590000|2021-08-13 02:09:50|18346.76|18226.76|18347.21|18227.21|18347.21|18227.21|18346.45|18226.45|7
1628820600000|2021-08-13 02:10:00|18347.27|18227.27|18346.93|18226.93|18347.31|18227.31|18346.53|18226.53|8
1628820610000|2021-08-13 02:10:10|18347.52|18227.52|18348.91|18228.91|18349.03|18229.03|18347.47|18227.47|10
1628820620000|2021-08-13 02:10:20|18349.14|18229.14|18350.02|18230.02|18350.23|18230.23|18349.14|18229.14|7
1628820630000|2021-08-13 02:10:30|18350.38|18230.38|18350.77|18230.77|18350.94|18230.94|18350.38|18230.38|7
1628820640000|2021-08-13 02:10:40|18351.02|18231.02|18352.34|18232.34|18352.34|18232.34|18351.02|18231.02|10
1628820650000|2021-08-13 02:10:50|18352.89|18232.89|18355.25|18235.25|18355.25|18235.25|18352.89|18232.89|9
1628820660000|2021-08-13 02:11:00|18355.28|18235.28|18356.36|18236.36|18357.25|18237.25|18355.28|18235.28|10
1628820670000|2021-08-13 02:11:10|18357.23|18237.23|18356.31|18236.31|18357.49|18237.49|18356.27|18236.27|10
1628820680000|2021-08-13 02:11:20|18355.83|18235.83|18354.73|18234.73|18355.83|18235.83|18354.52|18234.52|10
1628820690000|2021-08-13 02:11:30|18354.61|18234.61|18356.54|18236.54|18356.54|18236.54|18354.61|18234.61|10
1628820700000|2021-08-13 02:11:40|18356.34|18236.34|18357.27|18237.27|18357.76|18237.76|18356.34|18236.34|10
1628820710000|2021-08-13 02:11:50|18357.58|18237.58|18358.68|18238.68|18358.98|18238.98|18357.58|18237.58|10
1628820720000|2021-08-13 02:12:00|18358.79|18238.79|18359.24|18239.24|18359.24|18239.24|18358.35|18238.35|10
1628820730000|2021-08-13 02:12:10|18359.31|18239.31|18357.76|18237.76|18359.31|18239.31|18357.5|18237.5|10
1628820740000|2021-08-13 02:12:20|18357.61|18237.61|18357.87|18237.87|18358|18238|18357.37|18237.37|10
1628820750000|2021-08-13 02:12:30|18358.36|18238.36|18355.99|18235.99|18358.38|18238.38|18355.99|18235.99|9
1628820760000|2021-08-13 02:12:40|18356.1|18236.1|18357.71|18237.71|18357.71|18237.71|18354.99|18234.99|9
1628820770000|2021-08-13 02:12:50|18357.68|18237.68|18357.24|18237.24|18357.7|18237.7|18357.24|18237.24|9
1628820780000|2021-08-13 02:13:00|18357.65|18237.65|18357.08|18237.08|18357.65|18237.65|18357.03|18237.03|8
1628820790000|2021-08-13 02:13:10|18356.99|18236.99|18359.44|18239.44|18359.44|18239.44|18356.99|18236.99|8
1628820800000|2021-08-13 02:13:20|18359.57|18239.57|18359.72|18239.72|18359.74|18239.74|18359.5|18239.5|9
1628820810000|2021-08-13 02:13:30|18359.88|18239.88|18359.76|18239.76|18359.98|18239.98|18359.58|18239.58|9
1628820820000|2021-08-13 02:13:40|18359.65|18239.65|18360.18|18240.18|18360.18|18240.18|18359.51|18239.51|9
1628820830000|2021-08-13 02:13:50|18360.32|18240.32|18361.49|18241.49|18361.49|18241.49|18360.32|18240.32|9
1628820840000|2021-08-13 02:14:00|18362.45|18242.45|18364.44|18244.44|18364.7|18244.7|18362.45|18242.45|10
1628820850000|2021-08-13 02:14:10|18364.35|18244.35|18365.01|18245.01|18365.01|18245.01|18364.35|18244.35|8
1628820860000|2021-08-13 02:14:20|18364.93|18244.93|18362.6|18242.6|18364.96|18244.96|18362.6|18242.6|10
1628820870000|2021-08-13 02:14:30|18362.54|18242.54|18362.04|18242.04|18362.54|18242.54|18361.84|18241.84|9
1628820880000|2021-08-13 02:14:40|18362.37|18242.37|18363.07|18243.07|18363.08|18243.08|18362.37|18242.37|10
1628820890000|2021-08-13 02:14:50|18363|18243|18360.19|18240.19|18363|18243|18360.19|18240.19|8
1628820900000|2021-08-13 02:15:00|18359.49|18239.49|18359.64|18239.64|18359.64|18239.64|18359.25|18239.25|8
1628820910000|2021-08-13 02:15:10|18360|18240|18359.3|18239.3|18360|18240|18359.15|18239.15|7
1628820920000|2021-08-13 02:15:20|18359.27|18239.27|18360.12|18240.12|18360.12|18240.12|18359.27|18239.27|7
1628820930000|2021-08-13 02:15:30|18360.13|18240.13|18359.91|18239.91|18360.13|18240.13|18359.15|18239.15|9
1628820940000|2021-08-13 02:15:40|18359.99|18239.99|18360|18240|18360.1|18240.1|18359.11|18239.11|9
1628820950000|2021-08-13 02:15:50|18360.24|18240.24|18361.18|18241.18|18361.7|18241.7|18360.24|18240.24|10
1628820960000|2021-08-13 02:16:00|18361.39|18241.39|18362.87|18242.87|18362.87|18242.87|18361.39|18241.39|10
1628820970000|2021-08-13 02:16:10|18362.97|18242.97|18363.48|18243.48|18363.49|18243.49|18362.86|18242.86|10
1628820980000|2021-08-13 02:16:20|18363.38|18243.38|18362.64|18242.64|18363.7|18243.7|18362.64|18242.64|9
1628820990000|2021-08-13 02:16:30|18362.59|18242.59|18361.67|18241.67|18362.59|18242.59|18361.67|18241.67|9
1628821000000|2021-08-13 02:16:40|18361.69|18241.69|18361.33|18241.33|18361.69|18241.69|18361.23|18241.23|8
1628821010000|2021-08-13 02:16:50|18361.24|18241.24|18361.32|18241.32|18361.46|18241.46|18360.94|18240.94|10
1628821020000|2021-08-13 02:17:00|18361|18241|18359.38|18239.38|18361|18241|18359.38|18239.38|8
1628821030000|2021-08-13 02:17:10|18358.6|18238.6|18356.71|18236.71|18358.6|18238.6|18356.43|18236.43|10
1628821040000|2021-08-13 02:17:20|18356.29|18236.29|18350.55|18230.55|18356.29|18236.29|18350.55|18230.55|9
1628821050000|2021-08-13 02:17:30|18350.36|18230.36|18350.32|18230.32|18350.36|18230.36|18349.52|18229.52|10
1628821060000|2021-08-13 02:17:40|18350.37|18230.37|18347.38|18227.38|18350.4|18230.4|18347.38|18227.38|9
1628821070000|2021-08-13 02:17:50|18347.36|18227.36|18345.54|18225.54|18347.36|18227.36|18345.54|18225.54|8
1628821080000|2021-08-13 02:18:00|18345.27|18225.27|18343.94|18223.94|18345.46|18225.46|18343.94|18223.94|7
1628821090000|2021-08-13 02:18:10|18343.91|18223.91|18343.72|18223.72|18343.91|18223.91|18343.09|18223.09|7
1628821100000|2021-08-13 02:18:20|18342.44|18222.44|18340.98|18220.98|18342.44|18222.44|18340.81|18220.81|10
1628821110000|2021-08-13 02:18:30|18340.91|18220.91|18340.53|18220.53|18340.91|18220.91|18340.53|18220.53|7
1628821120000|2021-08-13 02:18:40|18340.34|18220.34|18339.22|18219.22|18340.34|18220.34|18338.78|18218.78|7
1628821130000|2021-08-13 02:18:50|18339.31|18219.31|18336.73|18216.73|18339.31|18219.31|18336.73|18216.73|10
1628821140000|2021-08-13 02:19:00|18335.48|18215.48|18334.01|18214.01|18335.48|18215.48|18333.86|18213.86|10
1628821150000|2021-08-13 02:19:10|18334.14|18214.14|18336.49|18216.49|18336.49|18216.49|18334.14|18214.14|9
1628821160000|2021-08-13 02:19:20|18336.95|18216.95|18336.92|18216.92|18337.03|18217.03|18336.84|18216.84|5
1628821170000|2021-08-13 02:19:30|18337.03|18217.03|18331.66|18211.66|18337.57|18217.57|18331.66|18211.66|8
1628821180000|2021-08-13 02:19:40|18330.7|18210.7|18331.05|18211.05|18331.2|18211.2|18329.71|18209.71|10
1628821190000|2021-08-13 02:19:50|18330.64|18210.64|18325.7|18205.7|18330.64|18210.64|18325.7|18205.7|10
1628821200000|2021-08-13 02:20:00|18325.73|18205.73|18325.08|18205.08|18325.73|18205.73|18324.95|18204.95|9
1628821210000|2021-08-13 02:20:10|18325.55|18205.55|18326.3|18206.3|18326.3|18206.3|18325.54|18205.54|10
1628821220000|2021-08-13 02:20:20|18326.02|18206.02|18326.59|18206.59|18326.59|18206.59|18326.02|18206.02|10
1628821230000|2021-08-13 02:20:30|18326.96|18206.96|18326.07|18206.07|18326.96|18206.96|18326.07|18206.07|7
1628821240000|2021-08-13 02:20:40|18326.04|18206.04|18325.66|18205.66|18326.08|18206.08|18325.66|18205.66|10
1628821250000|2021-08-13 02:20:50|18325.59|18205.59|18323.74|18203.74|18325.61|18205.61|18323.74|18203.74|9
1628821260000|2021-08-13 02:21:00|18323.47|18203.47|18322.88|18202.88|18323.47|18203.47|18322.48|18202.48|8
1628821270000|2021-08-13 02:21:10|18322.72|18202.72|18323.89|18203.89|18323.89|18203.89|18322.72|18202.72|7
1628821280000|2021-08-13 02:21:20|18323.01|18203.01|18324.91|18204.91|18324.91|18204.91|18323.01|18203.01|8
1628821290000|2021-08-13 02:21:30|18324.99|18204.99|18326.33|18206.33|18326.33|18206.33|18324.99|18204.99|6
1628821300000|2021-08-13 02:21:40|18326.51|18206.51|18326.49|18206.49|18326.55|18206.55|18326.34|18206.34|8
1628821310000|2021-08-13 02:21:50|18326.62|18206.62|18327.35|18207.35|18327.35|18207.35|18326.45|18206.45|9
1628821320000|2021-08-13 02:22:00|18327|18207|18326.65|18206.65|18327.86|18207.86|18326.65|18206.65|10
1628821330000|2021-08-13 02:22:10|18326.64|18206.64|18327.86|18207.86|18327.86|18207.86|18326.64|18206.64|8
1628821340000|2021-08-13 02:22:20|18327.98|18207.98|18328.9|18208.9|18328.9|18208.9|18327.98|18207.98|9
1628821350000|2021-08-13 02:22:30|18328.8|18208.8|18330.64|18210.64|18330.64|18210.64|18328.59|18208.59|10
1628821360000|2021-08-13 02:22:40|18330.52|18210.52|18330.52|18210.52|18330.87|18210.87|18330.5|18210.5|6
1628821370000|2021-08-13 02:22:50|18330.69|18210.69|18332.17|18212.17|18332.17|18212.17|18330.21|18210.21|10
1628821380000|2021-08-13 02:23:00|18332.48|18212.48|18333.05|18213.05|18333.16|18213.16|18332.26|18212.26|10
1628821390000|2021-08-13 02:23:10|18333.09|18213.09|18337.12|18217.12|18337.12|18217.12|18333.09|18213.09|10
1628821400000|2021-08-13 02:23:20|18336.82|18216.82|18336.23|18216.23|18337.04|18217.04|18336.23|18216.23|9
1628821410000|2021-08-13 02:23:30|18336.14|18216.14|18335.88|18215.88|18336.14|18216.14|18335.47|18215.47|8
1628821420000|2021-08-13 02:23:40|18335.87|18215.87|18336.89|18216.89|18336.89|18216.89|18335.84|18215.84|9
1628821430000|2021-08-13 02:23:50|18336.94|18216.94|18338.85|18218.85|18338.85|18218.85|18336.94|18216.94|10
1628821440000|2021-08-13 02:24:00|18338.98|18218.98|18339.13|18219.13|18339.18|18219.18|18338.98|18218.98|6
1628821450000|2021-08-13 02:24:10|18339.15|18219.15|18338.96|18218.96|18339.25|18219.25|18338.96|18218.96|8
1628821460000|2021-08-13 02:24:20|18338.45|18218.45|18338.76|18218.76|18338.76|18218.76|18338.24|18218.24|9
1628821470000|2021-08-13 02:24:30|18338.71|18218.71|18341.51|18221.51|18341.51|18221.51|18338.6|18218.6|8
1628821480000|2021-08-13 02:24:40|18342.17|18222.17|18344.4|18224.4|18344.4|18224.4|18342.17|18222.17|10
1628821490000|2021-08-13 02:24:50|18344.59|18224.59|18345.93|18225.93|18345.93|18225.93|18344.55|18224.55|10
1628821500000|2021-08-13 02:25:00|18346.57|18226.57|18351.89|18231.89|18351.89|18231.89|18346.57|18226.57|10
1628821510000|2021-08-13 02:25:10|18351.9|18231.9|18354.42|18234.42|18354.42|18234.42|18351.9|18231.9|7
1628821520000|2021-08-13 02:25:20|18354.6|18234.6|18356.89|18236.89|18356.89|18236.89|18354.6|18234.6|9
1628821530000|2021-08-13 02:25:30|18356.91|18236.91|18357.07|18237.07|18357.07|18237.07|18356.19|18236.19|9
1628821540000|2021-08-13 02:25:40|18357.08|18237.08|18358.46|18238.46|18358.46|18238.46|18357.08|18237.08|10
1628821550000|2021-08-13 02:25:50|18358.31|18238.31|18361.22|18241.22|18361.22|18241.22|18358.31|18238.31|10
1628821560000|2021-08-13 02:26:00|18361.21|18241.21|18361.7|18241.7|18361.8|18241.8|18361.21|18241.21|9
1628821570000|2021-08-13 02:26:10|18361.5|18241.5|18363.46|18243.46|18363.46|18243.46|18361.31|18241.31|9
1628821580000|2021-08-13 02:26:20|18363.53|18243.53|18363.55|18243.55|18363.75|18243.75|18362.88|18242.88|9
1628821590000|2021-08-13 02:26:30|18363.77|18243.77|18364.54|18244.54|18364.66|18244.66|18363.77|18243.77|6
1628821600000|2021-08-13 02:26:40|18365.55|18245.55|18370.6|18250.6|18371.12|18251.12|18365.55|18245.55|10
1628821610000|2021-08-13 02:26:50|18370.96|18250.96|18375.35|18255.35|18375.35|18255.35|18370.96|18250.96|10
1628821620000|2021-08-13 02:27:00|18375.46|18255.46|18378.79|18258.79|18378.79|18258.79|18375.46|18255.46|10
1628821630000|2021-08-13 02:27:10|18378.77|18258.77|18381.32|18261.32|18381.32|18261.32|18378.77|18258.77|9
1628821640000|2021-08-13 02:27:20|18381.68|18261.68|18379.03|18259.03|18381.68|18261.68|18379.03|18259.03|10
1628821650000|2021-08-13 02:27:30|18378.87|18258.87|18376.86|18256.86|18378.87|18258.87|18376.86|18256.86|10
1628821660000|2021-08-13 02:27:40|18377.32|18257.32|18378.31|18258.31|18378.8|18258.8|18377.32|18257.32|9
1628821670000|2021-08-13 02:27:50|18377.9|18257.9|18379.12|18259.12|18379.45|18259.45|18377.9|18257.9|10
1628821680000|2021-08-13 02:28:00|18379.15|18259.15|18378.33|18258.33|18380.64|18260.64|18378.33|18258.33|10
1628821690000|2021-08-13 02:28:10|18377.33|18257.33|18374.68|18254.68|18377.33|18257.33|18374.27|18254.27|10
1628821700000|2021-08-13 02:28:20|18374.04|18254.04|18373.1|18253.1|18374.04|18254.04|18372.99|18252.99|10
1628821710000|2021-08-13 02:28:30|18373.11|18253.11|18373.29|18253.29|18373.29|18253.29|18372.78|18252.78|7
1628821720000|2021-08-13 02:28:40|18373.53|18253.53|18373.21|18253.21|18373.53|18253.53|18372.61|18252.61|7
1628821730000|2021-08-13 02:28:50|18372.98|18252.98|18372.69|18252.69|18372.98|18252.98|18372.68|18252.68|4
1628821740000|2021-08-13 02:29:00|18372.55|18252.55|18371.36|18251.36|18372.55|18252.55|18371.23|18251.23|8
1628821750000|2021-08-13 02:29:10|18370.7|18250.7|18367.44|18247.44|18370.84|18250.84|18367.44|18247.44|9
1628821760000|2021-08-13 02:29:20|18366.98|18246.98|18365.53|18245.53|18366.98|18246.98|18365.36|18245.36|10
1628821770000|2021-08-13 02:29:30|18365.8|18245.8|18364.23|18244.23|18365.8|18245.8|18364.23|18244.23|9
1628821780000|2021-08-13 02:29:40|18363.91|18243.91|18362.63|18242.63|18363.91|18243.91|18362.36|18242.36|10
1628821790000|2021-08-13 02:29:50|18362.32|18242.32|18361.02|18241.02|18362.32|18242.32|18360.72|18240.72|8
1628821800000|2021-08-13 02:30:00|18361.25|18241.25|18361.02|18241.02|18361.25|18241.25|18359.49|18239.49|9
1628821810000|2021-08-13 02:30:10|18362.13|18242.13|18365.86|18245.86|18365.86|18245.86|18362.13|18242.13|10
1628821820000|2021-08-13 02:30:20|18365.73|18245.73|18366.15|18246.15|18366.65|18246.65|18365.73|18245.73|10
1628821830000|2021-08-13 02:30:30|18366.33|18246.33|18369.9|18249.9|18369.9|18249.9|18366.33|18246.33|10
1628821840000|2021-08-13 02:30:40|18370.07|18250.07|18371.9|18251.9|18372.17|18252.17|18370.07|18250.07|7
1628821850000|2021-08-13 02:30:50|18371.95|18251.95|18371.39|18251.39|18372.04|18252.04|18370.84|18250.84|10
1628821860000|2021-08-13 02:31:00|18371.36|18251.36|18371.48|18251.48|18372.23|18252.23|18371.36|18251.36|10
1628821870000|2021-08-13 02:31:10|18370.96|18250.96|18371.56|18251.56|18371.59|18251.59|18369.57|18249.57|10
1628821880000|2021-08-13 02:31:20|18371.85|18251.85|18371.95|18251.95|18372.27|18252.27|18371.85|18251.85|7
1628821890000|2021-08-13 02:31:30|18372.19|18252.19|18373.35|18253.35|18373.35|18253.35|18371.77|18251.77|10
1628821900000|2021-08-13 02:31:40|18373.93|18253.93|18374.48|18254.48|18374.48|18254.48|18373.93|18253.93|8
1628821910000|2021-08-13 02:31:50|18374.77|18254.77|18374.76|18254.76|18375.12|18255.12|18374.43|18254.43|8
1628821920000|2021-08-13 02:32:00|18375.03|18255.03|18374.83|18254.83|18375.1|18255.1|18374.7|18254.7|7
1628821930000|2021-08-13 02:32:10|18375.17|18255.17|18375.2|18255.2|18375.82|18255.82|18375.17|18255.17|10
1628821940000|2021-08-13 02:32:20|18375.27|18255.27|18371.75|18251.75|18375.78|18255.78|18371.75|18251.75|10
1628821950000|2021-08-13 02:32:30|18370.75|18250.75|18369.17|18249.17|18371.18|18251.18|18369.17|18249.17|10
1628821960000|2021-08-13 02:32:40|18368.93|18248.93|18368.62|18248.62|18368.93|18248.93|18368.58|18248.58|10
1628821970000|2021-08-13 02:32:50|18368.56|18248.56|18367.67|18247.67|18368.74|18248.74|18367.67|18247.67|9
1628821980000|2021-08-13 02:33:00|18367.27|18247.27|18372.31|18252.31|18372.31|18252.31|18367.02|18247.02|10
1628821990000|2021-08-13 02:33:10|18373.14|18253.14|18376.26|18256.26|18377.49|18257.49|18373.14|18253.14|10
1628822000000|2021-08-13 02:33:20|18375.97|18255.97|18376.25|18256.25|18376.25|18256.25|18375.97|18255.97|9
1628822010000|2021-08-13 02:33:30|18377.49|18257.49|18384.36|18264.36|18384.36|18264.36|18377.46|18257.46|10
1628822020000|2021-08-13 02:33:40|18386|18266|18389.33|18269.33|18389.43|18269.43|18386|18266|10
1628822030000|2021-08-13 02:33:50|18389.31|18269.31|18391.86|18271.86|18393.38|18273.38|18389.31|18269.31|9
1628822040000|2021-08-13 02:34:00|18391.63|18271.63|18392.05|18272.05|18392.05|18272.05|18391.24|18271.24|8
1628822050000|2021-08-13 02:34:10|18391.99|18271.99|18392.15|18272.15|18392.49|18272.49|18391.97|18271.97|9
1628822060000|2021-08-13 02:34:20|18393.2|18273.2|18394.19|18274.19|18394.19|18274.19|18393.2|18273.2|9
1628822070000|2021-08-13 02:34:30|18394.44|18274.44|18395.16|18275.16|18396.5|18276.5|18394.44|18274.44|10
1628822080000|2021-08-13 02:34:40|18395.82|18275.82|18405.84|18285.84|18405.84|18285.84|18395.82|18275.82|10
1628822090000|2021-08-13 02:34:50|18407.38|18287.38|18412.54|18292.54|18413.89|18293.89|18407.38|18287.38|9
1628822100000|2021-08-13 02:35:00|18412.35|18292.35|18412.06|18292.06|18412.74|18292.74|18410.53|18290.53|10
1628822110000|2021-08-13 02:35:10|18412.2|18292.2|18411.61|18291.61|18412.26|18292.26|18411.35|18291.35|10
1628822120000|2021-08-13 02:35:20|18411.65|18291.65|18415.14|18295.14|18415.14|18295.14|18411.65|18291.65|10
1628822130000|2021-08-13 02:35:30|18415.06|18295.06|18417.02|18297.02|18417.02|18297.02|18415.06|18295.06|10
1628822140000|2021-08-13 02:35:40|18416.88|18296.88|18415.1|18295.1|18416.88|18296.88|18415.1|18295.1|10
1628822150000|2021-08-13 02:35:50|18415|18295|18412.99|18292.99|18415|18295|18412.95|18292.95|8
1628822160000|2021-08-13 02:36:00|18413.23|18293.23|18412.01|18292.01|18413.23|18293.23|18412.01|18292.01|10
1628822170000|2021-08-13 02:36:10|18411.94|18291.94|18411.64|18291.64|18411.94|18291.94|18411.34|18291.34|9
1628822180000|2021-08-13 02:36:20|18411.74|18291.74|18411.38|18291.38|18411.8|18291.8|18411.08|18291.08|8
1628822190000|2021-08-13 02:36:30|18411.14|18291.14|18411.22|18291.22|18411.24|18291.24|18410.74|18290.74|10
1628822200000|2021-08-13 02:36:40|18411.38|18291.38|18411.43|18291.43|18411.43|18291.43|18410.9|18290.9|10
1628822210000|2021-08-13 02:36:50|18411.45|18291.45|18410.6|18290.6|18411.46|18291.46|18410.6|18290.6|8
1628822220000|2021-08-13 02:37:00|18410.5|18290.5|18410.28|18290.28|18410.72|18290.72|18410.28|18290.28|7
1628822230000|2021-08-13 02:37:10|18410.2|18290.2|18409.09|18289.09|18410.2|18290.2|18409.01|18289.01|8
1628822240000|2021-08-13 02:37:20|18409.19|18289.19|18407.57|18287.57|18409.19|18289.19|18407.39|18287.39|9
1628822250000|2021-08-13 02:37:30|18407.56|18287.56|18406.64|18286.64|18407.56|18287.56|18406.64|18286.64|6
1628822260000|2021-08-13 02:37:40|18406.61|18286.61|18406.4|18286.4|18406.61|18286.61|18405.89|18285.89|9
1628822270000|2021-08-13 02:37:50|18406.54|18286.54|18407.89|18287.89|18407.89|18287.89|18406.51|18286.51|8
1628822280000|2021-08-13 02:38:00|18407.98|18287.98|18410.41|18290.41|18410.41|18290.41|18407.98|18287.98|9
1628822290000|2021-08-13 02:38:10|18410.06|18290.06|18409.07|18289.07|18410.74|18290.74|18409.04|18289.04|10
1628822300000|2021-08-13 02:38:20|18408.85|18288.85|18408.31|18288.31|18409.04|18289.04|18408.17|18288.17|8
1628822310000|2021-08-13 02:38:30|18408.24|18288.24|18403.65|18283.65|18408.24|18288.24|18403.53|18283.53|9
1628822320000|2021-08-13 02:38:40|18403.19|18283.19|18404.13|18284.13|18404.14|18284.14|18403.19|18283.19|9
1628822330000|2021-08-13 02:38:50|18404.43|18284.43|18407.53|18287.53|18407.53|18287.53|18404.43|18284.43|10
1628822340000|2021-08-13 02:39:00|18407.82|18287.82|18410.36|18290.36|18410.37|18290.37|18407.82|18287.82|10
1628822350000|2021-08-13 02:39:10|18410.67|18290.67|18412.08|18292.08|18412.72|18292.72|18410.61|18290.61|10
1628822360000|2021-08-13 02:39:20|18411.86|18291.86|18423.42|18303.42|18423.42|18303.42|18411.86|18291.86|9
1628822370000|2021-08-13 02:39:30|18423.48|18303.48|18423.78|18303.78|18423.95|18303.95|18423.44|18303.44|9
1628822380000|2021-08-13 02:39:40|18423.79|18303.79|18423.64|18303.64|18424.05|18304.05|18423.64|18303.64|7
1628822390000|2021-08-13 02:39:50|18423.73|18303.73|18423.77|18303.77|18423.91|18303.91|18423.73|18303.73|10
1628822400000|2021-08-13 02:40:00|18423.76|18303.76|18420.87|18300.87|18423.76|18303.76|18420.87|18300.87|10
1628822410000|2021-08-13 02:40:10|18421.18|18301.18|18419.1|18299.1|18421.18|18301.18|18418.88|18298.88|10
1628822420000|2021-08-13 02:40:20|18419.07|18299.07|18416.7|18296.7|18419.1|18299.1|18416.7|18296.7|9
1628822430000|2021-08-13 02:40:30|18416.48|18296.48|18415.24|18295.24|18416.48|18296.48|18415.24|18295.24|8
1628822440000|2021-08-13 02:40:40|18415.23|18295.23|18415.69|18295.69|18416.18|18296.18|18414.83|18294.83|10
1628822450000|2021-08-13 02:40:50|18415.91|18295.91|18414.65|18294.65|18415.91|18295.91|18414.42|18294.42|10
1628822460000|2021-08-13 02:41:00|18414.72|18294.72|18414.86|18294.86|18414.93|18294.93|18414.72|18294.72|6
1628822470000|2021-08-13 02:41:10|18414.87|18294.87|18416.67|18296.67|18416.67|18296.67|18414.87|18294.87|8
1628822480000|2021-08-13 02:41:20|18416.69|18296.69|18416.33|18296.33|18416.69|18296.69|18416.11|18296.11|8
1628822490000|2021-08-13 02:41:30|18416.36|18296.36|18416.75|18296.75|18417.24|18297.24|18416.36|18296.36|8
1628822500000|2021-08-13 02:41:40|18416.61|18296.61|18417.16|18297.16|18417.16|18297.16|18416.57|18296.57|9
1628822510000|2021-08-13 02:41:50|18417.25|18297.25|18416.41|18296.41|18417.71|18297.71|18416.41|18296.41|10
1628822520000|2021-08-13 02:42:00|18416.38|18296.38|18416|18296|18416.38|18296.38|18415.99|18295.99|5
1628822530000|2021-08-13 02:42:10|18416.02|18296.02|18416.12|18296.12|18416.12|18296.12|18415.82|18295.82|8
1628822540000|2021-08-13 02:42:20|18416.01|18296.01|18415.8|18295.8|18416.26|18296.26|18415.8|18295.8|6
1628822550000|2021-08-13 02:42:30|18415.76|18295.76|18415.87|18295.87|18415.98|18295.98|18415.74|18295.74|8
1628822560000|2021-08-13 02:42:40|18415.95|18295.95|18416.43|18296.43|18416.43|18296.43|18415.94|18295.94|8
1628822570000|2021-08-13 02:42:50|18416.31|18296.31|18415.66|18295.66|18416.34|18296.34|18415.65|18295.65|7
1628822580000|2021-08-13 02:43:00|18415.38|18295.38|18414.84|18294.84|18415.38|18295.38|18414.76|18294.76|9
1628822590000|2021-08-13 02:43:10|18414.86|18294.86|18415.44|18295.44|18415.44|18295.44|18414.86|18294.86|8
1628822600000|2021-08-13 02:43:20|18415.77|18295.77|18415.74|18295.74|18415.86|18295.86|18415.74|18295.74|5
1628822610000|2021-08-13 02:43:30|18415.43|18295.43|18417.64|18297.64|18417.64|18297.64|18415.43|18295.43|9
1628822620000|2021-08-13 02:43:40|18417.59|18297.59|18418.66|18298.66|18418.66|18298.66|18417.59|18297.59|8
1628822630000|2021-08-13 02:43:50|18418.67|18298.67|18420.29|18300.29|18420.29|18300.29|18418.67|18298.67|10
1628822640000|2021-08-13 02:44:00|18420.31|18300.31|18423.23|18303.23|18423.23|18303.23|18420.28|18300.28|9
1628822650000|2021-08-13 02:44:10|18423.5|18303.5|18429.17|18309.17|18429.17|18309.17|18423.5|18303.5|10
1628822660000|2021-08-13 02:44:20|18429.65|18309.65|18433.22|18313.22|18433.22|18313.22|18429.65|18309.65|10
1628822670000|2021-08-13 02:44:30|18433.26|18313.26|18434.75|18314.75|18434.75|18314.75|18433.11|18313.11|8
1628822680000|2021-08-13 02:44:40|18434.48|18314.48|18438.09|18318.09|18438.11|18318.11|18434.48|18314.48|10
1628822690000|2021-08-13 02:44:50|18437.63|18317.63|18442.1|18322.1|18442.1|18322.1|18437.63|18317.63|10
1628822700000|2021-08-13 02:45:00|18442.2|18322.2|18444.06|18324.06|18444.34|18324.34|18442|18322|10
1628822710000|2021-08-13 02:45:10|18444.24|18324.24|18445.26|18325.26|18445.63|18325.63|18444.24|18324.24|8
1628822720000|2021-08-13 02:45:20|18445.3|18325.3|18444.42|18324.42|18445.3|18325.3|18444.38|18324.38|9
1628822730000|2021-08-13 02:45:30|18444.54|18324.54|18443.89|18323.89|18444.8|18324.8|18443.75|18323.75|8
1628822740000|2021-08-13 02:45:40|18444.09|18324.09|18447.36|18327.36|18447.36|18327.36|18444.09|18324.09|9
1628822750000|2021-08-13 02:45:50|18447.81|18327.81|18452.58|18332.58|18452.58|18332.58|18447.81|18327.81|10
1628822760000|2021-08-13 02:46:00|18452.39|18332.39|18452.86|18332.86|18453.54|18333.54|18452.34|18332.34|9
1628822770000|2021-08-13 02:46:10|18453.39|18333.39|18453.04|18333.04|18453.75|18333.75|18453.04|18333.04|9
1628822780000|2021-08-13 02:46:20|18453.16|18333.16|18455.3|18335.3|18455.3|18335.3|18453.16|18333.16|10
1628822790000|2021-08-13 02:46:30|18455.4|18335.4|18456.84|18336.84|18456.84|18336.84|18455.4|18335.4|10
1628822800000|2021-08-13 02:46:40|18456.88|18336.88|18460|18340|18460|18340|18456.88|18336.88|10
1628822810000|2021-08-13 02:46:50|18459.96|18339.96|18465.95|18345.95|18466.27|18346.27|18459.96|18339.96|10
1628822820000|2021-08-13 02:47:00|18465.49|18345.49|18465.69|18345.69|18466.29|18346.29|18465.38|18345.38|10
1628822830000|2021-08-13 02:47:10|18466.53|18346.53|18466.62|18346.62|18466.62|18346.62|18464.75|18344.75|10
1628822840000|2021-08-13 02:47:20|18467.32|18347.32|18473.45|18353.45|18473.54|18353.54|18467.29|18347.29|10
1628822850000|2021-08-13 02:47:30|18473.5|18353.5|18474.07|18354.07|18474.22|18354.22|18472.8|18352.8|9
1628822860000|2021-08-13 02:47:40|18473.92|18353.92|18477.55|18357.55|18477.55|18357.55|18473.92|18353.92|10
1628822870000|2021-08-13 02:47:50|18477.71|18357.71|18480.42|18360.42|18480.42|18360.42|18477.71|18357.71|10
1628822880000|2021-08-13 02:48:00|18481.57|18361.57|18483.38|18363.38|18483.38|18363.38|18480.68|18360.68|10
1628822890000|2021-08-13 02:48:10|18483.19|18363.19|18486.22|18366.22|18486.26|18366.26|18483.19|18363.19|10
1628822900000|2021-08-13 02:48:20|18486.23|18366.23|18487.52|18367.52|18487.62|18367.62|18486.23|18366.23|10
1628822910000|2021-08-13 02:48:30|18487.65|18367.65|18489.84|18369.84|18489.84|18369.84|18487.37|18367.37|10
1628822920000|2021-08-13 02:48:40|18491.07|18371.07|18497.05|18377.05|18497.3|18377.3|18491.07|18371.07|10
1628822930000|2021-08-13 02:48:50|18497.23|18377.23|18497.05|18377.05|18497.55|18377.55|18496.23|18376.23|9
1628822940000|2021-08-13 02:49:00|18497.2|18377.2|18496.69|18376.69|18497.26|18377.26|18496.2|18376.2|10
1628822950000|2021-08-13 02:49:10|18496.6|18376.6|18499.29|18379.29|18499.48|18379.48|18496.6|18376.6|10
1628822960000|2021-08-13 02:49:20|18499.76|18379.76|18500.09|18380.09|18500.76|18380.76|18499.76|18379.76|10
1628822970000|2021-08-13 02:49:30|18500.57|18380.57|18505.5|18385.5|18505.5|18385.5|18499.89|18379.89|9
1628822980000|2021-08-13 02:49:40|18505.46|18385.46|18504.36|18384.36|18505.8|18385.8|18504.16|18384.16|10
1628822990000|2021-08-13 02:49:50|18504.28|18384.28|18506.34|18386.34|18506.34|18386.34|18503.81|18383.81|10
1628823000000|2021-08-13 02:50:00|18507.92|18387.92|18510.07|18390.07|18510.07|18390.07|18507.92|18387.92|10
1628823010000|2021-08-13 02:50:10|18511.08|18391.08|18512.43|18392.43|18512.98|18392.98|18511.08|18391.08|10
1628823020000|2021-08-13 02:50:20|18512.9|18392.9|18523.91|18403.91|18523.91|18403.91|18512.9|18392.9|10
1628823030000|2021-08-13 02:50:30|18523.84|18403.84|18526.09|18406.09|18526.09|18406.09|18523.4|18403.4|10
1628823040000|2021-08-13 02:50:40|18526.83|18406.83|18532.4|18412.4|18532.4|18412.4|18526.51|18406.51|10
1628823050000|2021-08-13 02:50:50|18532.45|18412.45|18531.27|18411.27|18532.95|18412.95|18531.19|18411.19|10
1628823060000|2021-08-13 02:51:00|18531.42|18411.42|18532.81|18412.81|18533.3|18413.3|18531.42|18411.42|10
1628823070000|2021-08-13 02:51:10|18533.29|18413.29|18536.95|18416.95|18537.09|18417.09|18533.29|18413.29|10
1628823080000|2021-08-13 02:51:20|18540.29|18420.29|18541.98|18421.98|18543.74|18423.74|18540.29|18420.29|10
1628823090000|2021-08-13 02:51:30|18543.24|18423.24|18545.43|18425.43|18545.95|18425.95|18543.24|18423.24|10
1628823100000|2021-08-13 02:51:40|18546.1|18426.1|18547.6|18427.6|18547.71|18427.71|18543.99|18423.99|10
1628823110000|2021-08-13 02:51:50|18548.12|18428.12|18556.05|18436.05|18558.78|18438.78|18548.12|18428.12|10
1628823120000|2021-08-13 02:52:00|18556.06|18436.06|18558.8|18438.8|18558.8|18438.8|18556.06|18436.06|10
1628823130000|2021-08-13 02:52:10|18558.77|18438.77|18579.88|18459.88|18579.88|18459.88|18558.77|18438.77|10
1628823140000|2021-08-13 02:52:20|18578.77|18458.77|18580.59|18460.59|18582.13|18462.13|18577.11|18457.11|10
1628823150000|2021-08-13 02:52:30|18583.12|18463.12|18593.09|18473.09|18593.11|18473.11|18582.5|18462.5|10
1628823160000|2021-08-13 02:52:40|18593.44|18473.44|18592.75|18472.75|18594.26|18474.26|18591.53|18471.53|10
1628823170000|2021-08-13 02:52:50|18590.85|18470.85|18585.38|18465.38|18590.85|18470.85|18585.38|18465.38|10
1628823180000|2021-08-13 02:53:00|18585.95|18465.95|18585.56|18465.56|18588.64|18468.64|18585.56|18465.56|10
1628823190000|2021-08-13 02:53:10|18585.75|18465.75|18581.59|18461.59|18585.76|18465.76|18581.53|18461.53|10
1628823200000|2021-08-13 02:53:20|18581.92|18461.92|18578.87|18458.87|18582|18462|18577.77|18457.77|10
1628823210000|2021-08-13 02:53:30|18578.96|18458.96|18579.71|18459.71|18580.33|18460.33|18578.74|18458.74|9
1628823220000|2021-08-13 02:53:40|18580.43|18460.43|18576.37|18456.37|18581.98|18461.98|18576.37|18456.37|10
1628823230000|2021-08-13 02:53:50|18576.21|18456.21|18578.61|18458.61|18578.92|18458.92|18576.1|18456.1|10
1628823240000|2021-08-13 02:54:00|18578.54|18458.54|18580.63|18460.63|18582.72|18462.72|18578.54|18458.54|10
1628823250000|2021-08-13 02:54:10|18579.91|18459.91|18583.29|18463.29|18583.29|18463.29|18579.04|18459.04|10
1628823260000|2021-08-13 02:54:20|18586.25|18466.25|18589.21|18469.21|18589.22|18469.22|18585.12|18465.12|10
1628823270000|2021-08-13 02:54:30|18589.5|18469.5|18587.98|18467.98|18589.61|18469.61|18586.34|18466.34|10
1628823280000|2021-08-13 02:54:40|18589.46|18469.46|18589.38|18469.38|18590.7|18470.7|18589.22|18469.22|10
1628823290000|2021-08-13 02:54:50|18590.16|18470.16|18593.06|18473.06|18594.53|18474.53|18588.91|18468.91|10
1628823300000|2021-08-13 02:55:00|18595.98|18475.98|18599.2|18479.2|18601.05|18481.05|18595.98|18475.98|10
1628823310000|2021-08-13 02:55:10|18596.38|18476.38|18579.66|18459.66|18596.38|18476.38|18579.66|18459.66|10
1628823320000|2021-08-13 02:55:20|18576.06|18456.06|18572.86|18452.86|18576.06|18456.06|18571.53|18451.53|10
1628823330000|2021-08-13 02:55:30|18574.1|18454.1|18574.57|18454.57|18575.41|18455.41|18574.1|18454.1|9
1628823340000|2021-08-13 02:55:40|18574.87|18454.87|18573.4|18453.4|18574.87|18454.87|18573.4|18453.4|10
1628823350000|2021-08-13 02:55:50|18573.48|18453.48|18571.84|18451.84|18573.48|18453.48|18571.84|18451.84|10
1628823360000|2021-08-13 02:56:00|18571.38|18451.38|18572.49|18452.49|18572.51|18452.51|18571.3|18451.3|10
1628823370000|2021-08-13 02:56:10|18572.53|18452.53|18571.82|18451.82|18572.9|18452.9|18571.82|18451.82|10
1628823380000|2021-08-13 02:56:20|18571.6|18451.6|18580.48|18460.48|18580.48|18460.48|18569.42|18449.42|10
1628823390000|2021-08-13 02:56:30|18583.69|18463.69|18595.32|18475.32|18595.32|18475.32|18583.69|18463.69|10
1628823400000|2021-08-13 02:56:40|18594.07|18474.07|18600.09|18480.09|18600.25|18480.25|18594.07|18474.07|10
1628823410000|2021-08-13 02:56:50|18599.11|18479.11|18597.52|18477.52|18599.11|18479.11|18591.61|18471.61|10
1628823420000|2021-08-13 02:57:00|18597.3|18477.3|18606.6|18486.6|18606.6|18486.6|18596.7|18476.7|9
1628823430000|2021-08-13 02:57:10|18606.27|18486.27|18610.09|18490.09|18610.09|18490.09|18606.27|18486.27|10
1628823440000|2021-08-13 02:57:20|18608.45|18488.45|18606.55|18486.55|18609.46|18489.46|18602.07|18482.07|10
1628823450000|2021-08-13 02:57:30|18606.48|18486.48|18608.76|18488.76|18608.76|18488.76|18605.81|18485.81|10
1628823460000|2021-08-13 02:57:40|18608.75|18488.75|18604.86|18484.86|18608.75|18488.75|18603.84|18483.84|10
1628823470000|2021-08-13 02:57:50|18605.05|18485.05|18599.25|18479.25|18605.15|18485.15|18599.25|18479.25|10
1628823480000|2021-08-13 02:58:00|18598.69|18478.69|18597.7|18477.7|18601.47|18481.47|18597.7|18477.7|10
1628823490000|2021-08-13 02:58:10|18597.16|18477.16|18588.53|18468.53|18597.16|18477.16|18588.53|18468.53|10
1628823500000|2021-08-13 02:58:20|18587.99|18467.99|18584.21|18464.21|18588.54|18468.54|18584.21|18464.21|10
1628823510000|2021-08-13 02:58:30|18584.29|18464.29|18588.25|18468.25|18588.25|18468.25|18584.29|18464.29|10
1628823520000|2021-08-13 02:58:40|18588.69|18468.69|18587.24|18467.24|18589.37|18469.37|18587.24|18467.24|10
1628823530000|2021-08-13 02:58:50|18587.5|18467.5|18588.81|18468.81|18588.81|18468.81|18587.49|18467.49|8
1628823540000|2021-08-13 02:59:00|18588.62|18468.62|18599.21|18479.21|18599.21|18479.21|18588.62|18468.62|10
1628823550000|2021-08-13 02:59:10|18598.69|18478.69|18599.69|18479.69|18600.85|18480.85|18598.69|18478.69|10
1628823560000|2021-08-13 02:59:20|18599.42|18479.42|18599.96|18479.96|18600.72|18480.72|18599.42|18479.42|10
1628823570000|2021-08-13 02:59:30|18601.24|18481.24|18601|18481|18603.75|18483.75|18601|18481|10
1628823580000|2021-08-13 02:59:40|18602.64|18482.64|18603.94|18483.94|18603.94|18483.94|18601.85|18481.85|10
1628823590000|2021-08-13 02:59:50|18604.73|18484.73|18604.73|18484.73|18605.2|18485.2|18603.67|18483.67|10
1628823600000|2021-08-13 03:00:00|18605.45|18485.45|18612.71|18492.71|18614.04|18494.04|18605.45|18485.45|10
1628823610000|2021-08-13 03:00:10|18612.91|18492.91|18614.39|18494.39|18616.51|18496.51|18612.91|18492.91|10
1628823620000|2021-08-13 03:00:20|18615.78|18495.78|18613.29|18493.29|18615.86|18495.86|18613.29|18493.29|10
1628823630000|2021-08-13 03:00:30|18612.1|18492.1|18610.56|18490.56|18612.1|18492.1|18610.08|18490.08|10
1628823640000|2021-08-13 03:00:40|18610.5|18490.5|18611.96|18491.96|18614.2|18494.2|18610.5|18490.5|10
1628823650000|2021-08-13 03:00:50|18612.68|18492.68|18610.53|18490.53|18612.71|18492.71|18610.53|18490.53|10
1628823660000|2021-08-13 03:01:00|18609.59|18489.59|18601.38|18481.38|18609.59|18489.59|18601.38|18481.38|10
1628823670000|2021-08-13 03:01:10|18598.37|18478.37|18594.67|18474.67|18598.37|18478.37|18594.67|18474.67|10
1628823680000|2021-08-13 03:01:20|18594.27|18474.27|18587|18467|18594.27|18474.27|18586.93|18466.93|10
1628823690000|2021-08-13 03:01:30|18587.03|18467.03|18587.69|18467.69|18588.09|18468.09|18587.03|18467.03|10
1628823700000|2021-08-13 03:01:40|18586.81|18466.81|18587.13|18467.13|18589.61|18469.61|18586.71|18466.71|10
1628823710000|2021-08-13 03:01:50|18586.12|18466.12|18586.72|18466.72|18587.28|18467.28|18585.68|18465.68|10
1628823720000|2021-08-13 03:02:00|18586.46|18466.46|18585.1|18465.1|18587.32|18467.32|18585.1|18465.1|10
1628823730000|2021-08-13 03:02:10|18585.39|18465.39|18579.53|18459.53|18585.39|18465.39|18579.53|18459.53|10
1628823740000|2021-08-13 03:02:20|18579.45|18459.45|18575.52|18455.52|18579.45|18459.45|18575.52|18455.52|10
1628823750000|2021-08-13 03:02:30|18575.18|18455.18|18574.05|18454.05|18575.18|18455.18|18573.54|18453.54|10
1628823760000|2021-08-13 03:02:40|18573.74|18453.74|18575.7|18455.7|18575.85|18455.85|18572.71|18452.71|10
1628823770000|2021-08-13 03:02:50|18576.3|18456.3|18576.4|18456.4|18577.13|18457.13|18576.12|18456.12|10
1628823780000|2021-08-13 03:03:00|18576.43|18456.43|18572.54|18452.54|18577.25|18457.25|18572.54|18452.54|10
1628823790000|2021-08-13 03:03:10|18572.38|18452.38|18574.77|18454.77|18574.98|18454.98|18572.21|18452.21|10
1628823800000|2021-08-13 03:03:20|18574.14|18454.14|18579.76|18459.76|18579.76|18459.76|18573.68|18453.68|10
1628823810000|2021-08-13 03:03:30|18579.7|18459.7|18577.98|18457.98|18580.11|18460.11|18577.98|18457.98|9
1628823820000|2021-08-13 03:03:40|18578.3|18458.3|18580.13|18460.13|18580.13|18460.13|18577.55|18457.55|10
1628823830000|2021-08-13 03:03:50|18580.75|18460.75|18581|18461|18581|18461|18579.4|18459.4|10
1628823840000|2021-08-13 03:04:00|18581.34|18461.34|18584.55|18464.55|18584.6|18464.6|18581.34|18461.34|10
1628823850000|2021-08-13 03:04:10|18585.68|18465.68|18584.67|18464.67|18585.68|18465.68|18584.4|18464.4|10
1628823860000|2021-08-13 03:04:20|18584.48|18464.48|18579.99|18459.99|18584.48|18464.48|18579.99|18459.99|10
1628823870000|2021-08-13 03:04:30|18580.98|18460.98|18578.22|18458.22|18581.73|18461.73|18578.22|18458.22|10
1628823880000|2021-08-13 03:04:40|18577.75|18457.75|18577.17|18457.17|18577.79|18457.79|18576.9|18456.9|10
1628823890000|2021-08-13 03:04:50|18576.87|18456.87|18575.79|18455.79|18576.87|18456.87|18575.79|18455.79|10
1628823900000|2021-08-13 03:05:00|18576.44|18456.44|18575.92|18455.92|18576.44|18456.44|18575.9|18455.9|8
1628823910000|2021-08-13 03:05:10|18575.7|18455.7|18573.32|18453.32|18576.46|18456.46|18573.32|18453.32|10
1628823920000|2021-08-13 03:05:20|18573.4|18453.4|18572.16|18452.16|18573.4|18453.4|18571.55|18451.55|10
1628823930000|2021-08-13 03:05:30|18572.3|18452.3|18571.65|18451.65|18572.3|18452.3|18571.04|18451.04|10
1628823940000|2021-08-13 03:05:40|18571.07|18451.07|18570|18450|18571.07|18451.07|18569.78|18449.78|10
1628823950000|2021-08-13 03:05:50|18570.99|18450.99|18572.17|18452.17|18572.33|18452.33|18570.99|18450.99|10
1628823960000|2021-08-13 03:06:00|18572.21|18452.21|18574.12|18454.12|18574.12|18454.12|18572.1|18452.1|10
1628823970000|2021-08-13 03:06:10|18574.28|18454.28|18573.69|18453.69|18575|18455|18573.69|18453.69|9
1628823980000|2021-08-13 03:06:20|18573.61|18453.61|18576.28|18456.28|18576.28|18456.28|18573.61|18453.61|10
1628823990000|2021-08-13 03:06:30|18576.43|18456.43|18575.48|18455.48|18577.2|18457.2|18575.48|18455.48|8
1628824000000|2021-08-13 03:06:40|18575.43|18455.43|18574.12|18454.12|18575.43|18455.43|18573.83|18453.83|10
1628824010000|2021-08-13 03:06:50|18574.01|18454.01|18571.53|18451.53|18574.01|18454.01|18571.53|18451.53|10
1628824020000|2021-08-13 03:07:00|18571.34|18451.34|18567.44|18447.44|18571.34|18451.34|18567.44|18447.44|10
1628824030000|2021-08-13 03:07:10|18567.45|18447.45|18567.69|18447.69|18567.69|18447.69|18565.83|18445.83|9
1628824040000|2021-08-13 03:07:20|18568.04|18448.04|18566.09|18446.09|18568.04|18448.04|18566.09|18446.09|9
1628824050000|2021-08-13 03:07:30|18565.69|18445.69|18562.59|18442.59|18565.69|18445.69|18562.59|18442.59|10
1628824060000|2021-08-13 03:07:40|18561.78|18441.78|18560.45|18440.45|18562.71|18442.71|18560.45|18440.45|10
1628824070000|2021-08-13 03:07:50|18560.48|18440.48|18564.03|18444.03|18565.13|18445.13|18560.48|18440.48|10
1628824080000|2021-08-13 03:08:00|18565.13|18445.13|18559.72|18439.72|18565.13|18445.13|18559.72|18439.72|10
1628824090000|2021-08-13 03:08:10|18560.06|18440.06|18554.84|18434.84|18560.06|18440.06|18554.84|18434.84|10
1628824100000|2021-08-13 03:08:20|18554.79|18434.79|18547.76|18427.76|18554.93|18434.93|18547.76|18427.76|10
1628824110000|2021-08-13 03:08:30|18547.26|18427.26|18549|18429|18549|18429|18547.2|18427.2|10
1628824120000|2021-08-13 03:08:40|18545.72|18425.72|18548.18|18428.18|18548.86|18428.86|18545.72|18425.72|10
1628824130000|2021-08-13 03:08:50|18548.1|18428.1|18546.42|18426.42|18548.41|18428.41|18546.25|18426.25|10
1628824140000|2021-08-13 03:09:00|18546.71|18426.71|18547.69|18427.69|18547.94|18427.94|18546.71|18426.71|7
1628824150000|2021-08-13 03:09:10|18547.7|18427.7|18551.03|18431.03|18551.03|18431.03|18547.58|18427.58|10
1628824160000|2021-08-13 03:09:20|18551.07|18431.07|18550.48|18430.48|18551.07|18431.07|18550.48|18430.48|10
1628824170000|2021-08-13 03:09:30|18550.23|18430.23|18549.58|18429.58|18550.41|18430.41|18549.3|18429.3|10
1628824180000|2021-08-13 03:09:40|18549.34|18429.34|18546.39|18426.39|18549.34|18429.34|18546.39|18426.39|10
1628824190000|2021-08-13 03:09:50|18546.58|18426.58|18547.66|18427.66|18548.01|18428.01|18546.57|18426.57|10
1628824200000|2021-08-13 03:10:00|18547.59|18427.59|18549.22|18429.22|18549.22|18429.22|18547.59|18427.59|10
1628824210000|2021-08-13 03:10:10|18549.03|18429.03|18551.22|18431.22|18551.22|18431.22|18548.96|18428.96|10
1628824220000|2021-08-13 03:10:20|18551.27|18431.27|18551.07|18431.07|18551.39|18431.39|18551.03|18431.03|10
1628824230000|2021-08-13 03:10:30|18551.04|18431.04|18553.81|18433.81|18553.81|18433.81|18551.04|18431.04|9
1628824240000|2021-08-13 03:10:40|18554.06|18434.06|18556.69|18436.69|18556.69|18436.69|18554.06|18434.06|8
1628824250000|2021-08-13 03:10:50|18556.84|18436.84|18558.7|18438.7|18558.7|18438.7|18556.84|18436.84|9
1628824260000|2021-08-13 03:11:00|18558.64|18438.64|18559.9|18439.9|18559.9|18439.9|18558.64|18438.64|10
1628824270000|2021-08-13 03:11:10|18560.09|18440.09|18565.77|18445.77|18565.77|18445.77|18559.71|18439.71|10
1628824280000|2021-08-13 03:11:20|18566|18446|18570.03|18450.03|18570.03|18450.03|18566|18446|10
1628824290000|2021-08-13 03:11:30|18570.04|18450.04|18570.95|18450.95|18570.95|18450.95|18569.63|18449.63|10
1628824300000|2021-08-13 03:11:40|18571.02|18451.02|18574.55|18454.55|18574.55|18454.55|18571.02|18451.02|10
1628824310000|2021-08-13 03:11:50|18574.13|18454.13|18573.38|18453.38|18574.88|18454.88|18573.38|18453.38|10
1628824320000|2021-08-13 03:12:00|18573.08|18453.08|18573.68|18453.68|18573.68|18453.68|18572.73|18452.73|10
1628824330000|2021-08-13 03:12:10|18573.79|18453.79|18581.15|18461.15|18581.15|18461.15|18573.79|18453.79|10
1628824340000|2021-08-13 03:12:20|18581.75|18461.75|18592.63|18472.63|18592.63|18472.63|18581.75|18461.75|10
1628824350000|2021-08-13 03:12:30|18592.53|18472.53|18594.69|18474.69|18595.1|18475.1|18590.34|18470.34|10
1628824360000|2021-08-13 03:12:40|18594.58|18474.58|18594.88|18474.88|18594.89|18474.89|18594.29|18474.29|10
1628824370000|2021-08-13 03:12:50|18597.63|18477.63|18599.82|18479.82|18599.82|18479.82|18597.17|18477.17|9
1628824380000|2021-08-13 03:13:00|18600.33|18480.33|18602.53|18482.53|18602.53|18482.53|18600.33|18480.33|10
1628824390000|2021-08-13 03:13:10|18603.14|18483.14|18604.63|18484.63|18607.1|18487.1|18603.14|18483.14|10
1628824400000|2021-08-13 03:13:20|18604.97|18484.97|18595.97|18475.97|18604.97|18484.97|18595.97|18475.97|10
1628824410000|2021-08-13 03:13:30|18596.67|18476.67|18596.82|18476.82|18597.43|18477.43|18595.25|18475.25|10
1628824420000|2021-08-13 03:13:40|18598.73|18478.73|18601.71|18481.71|18603.57|18483.57|18598.61|18478.61|10
1628824430000|2021-08-13 03:13:50|18601.75|18481.75|18598.7|18478.7|18601.75|18481.75|18598.32|18478.32|10
1628824440000|2021-08-13 03:14:00|18598.86|18478.86|18602.15|18482.15|18602.15|18482.15|18597.95|18477.95|10
1628824450000|2021-08-13 03:14:10|18603.78|18483.78|18602.45|18482.45|18603.78|18483.78|18602.45|18482.45|10
1628824460000|2021-08-13 03:14:20|18602.93|18482.93|18605|18485|18605.19|18485.19|18602.93|18482.93|9
1628824470000|2021-08-13 03:14:30|18605.56|18485.56|18609.91|18489.91|18609.91|18489.91|18605.56|18485.56|10
1628824480000|2021-08-13 03:14:40|18609.8|18489.8|18612.93|18492.93|18612.93|18492.93|18609.8|18489.8|10
1628824490000|2021-08-13 03:14:50|18613.13|18493.13|18614.5|18494.5|18615.47|18495.47|18612.97|18492.97|10
1628824500000|2021-08-13 03:15:00|18612.32|18492.32|18612.85|18492.85|18614.51|18494.51|18611.59|18491.59|10
1628824510000|2021-08-13 03:15:10|18613.47|18493.47|18617.9|18497.9|18618.67|18498.67|18613.47|18493.47|10
1628824520000|2021-08-13 03:15:20|18616.82|18496.82|18622.67|18502.67|18622.67|18502.67|18615.4|18495.4|10
1628824530000|2021-08-13 03:15:30|18624.45|18504.45|18630.88|18510.88|18630.93|18510.93|18621.9|18501.9|10
1628824540000|2021-08-13 03:15:40|18631.43|18511.43|18633.12|18513.12|18633.12|18513.12|18630.94|18510.94|9
1628824550000|2021-08-13 03:15:50|18632.54|18512.54|18638.47|18518.47|18639.44|18519.44|18632.54|18512.54|10
1628824560000|2021-08-13 03:16:00|18638.63|18518.63|18638.99|18518.99|18639.79|18519.79|18638.63|18518.63|10
1628824570000|2021-08-13 03:16:10|18636.97|18516.97|18640.63|18520.63|18640.66|18520.66|18636.9|18516.9|10
1628824580000|2021-08-13 03:16:20|18640.87|18520.87|18639.31|18519.31|18641.05|18521.05|18638.85|18518.85|10
1628824590000|2021-08-13 03:16:30|18639.46|18519.46|18640.33|18520.33|18640.33|18520.33|18639.27|18519.27|10
1628824600000|2021-08-13 03:16:40|18640.76|18520.76|18641.88|18521.88|18641.88|18521.88|18640.76|18520.76|8
1628824610000|2021-08-13 03:16:50|18641.61|18521.61|18637.7|18517.7|18641.61|18521.61|18637.7|18517.7|10
1628824620000|2021-08-13 03:17:00|18637.74|18517.74|18634.56|18514.56|18638.23|18518.23|18634.5|18514.5|9
1628824630000|2021-08-13 03:17:10|18634.61|18514.61|18630.84|18510.84|18634.61|18514.61|18630.84|18510.84|9
1628824640000|2021-08-13 03:17:20|18631.25|18511.25|18631.69|18511.69|18632.6|18512.6|18631.15|18511.15|9
1628824650000|2021-08-13 03:17:30|18631.55|18511.55|18624.67|18504.67|18631.55|18511.55|18624.67|18504.67|9
1628824660000|2021-08-13 03:17:40|18624.66|18504.66|18628.38|18508.38|18628.38|18508.38|18624.09|18504.09|9
1628824670000|2021-08-13 03:17:50|18628.87|18508.87|18629.69|18509.69|18629.69|18509.69|18628.87|18508.87|10
1628824680000|2021-08-13 03:18:00|18629.58|18509.58|18630.56|18510.56|18630.56|18510.56|18629.58|18509.58|9
1628824690000|2021-08-13 03:18:10|18630.53|18510.53|18637.11|18517.11|18637.11|18517.11|18630.53|18510.53|9
1628824700000|2021-08-13 03:18:20|18637.58|18517.58|18642.59|18522.59|18642.59|18522.59|18637.42|18517.42|10
1628824710000|2021-08-13 03:18:30|18643.09|18523.09|18646.17|18526.17|18646.17|18526.17|18643.09|18523.09|10
1628824720000|2021-08-13 03:18:40|18646.64|18526.64|18648.6|18528.6|18648.7|18528.7|18646.64|18526.64|10
1628824730000|2021-08-13 03:18:50|18648.05|18528.05|18654.95|18534.95|18654.95|18534.95|18648.05|18528.05|9
1628824740000|2021-08-13 03:19:00|18655.46|18535.46|18659.19|18539.19|18659.19|18539.19|18655.46|18535.46|10
1628824750000|2021-08-13 03:19:10|18659.44|18539.44|18659.58|18539.58|18659.71|18539.71|18657.99|18537.99|10
1628824760000|2021-08-13 03:19:20|18659.79|18539.79|18665.98|18545.98|18666.18|18546.18|18659.79|18539.79|10
1628824770000|2021-08-13 03:19:30|18666.76|18546.76|18667.86|18547.86|18667.86|18547.86|18664.99|18544.99|10
1628824780000|2021-08-13 03:19:40|18667.81|18547.81|18677.5|18557.5|18678.49|18558.49|18667.81|18547.81|10
1628824790000|2021-08-13 03:19:50|18677.86|18557.86|18677.56|18557.56|18678.19|18558.19|18676.45|18556.45|10
1628824800000|2021-08-13 03:20:00|18677.66|18557.66|18675.91|18555.91|18677.66|18557.66|18675.91|18555.91|10
1628824810000|2021-08-13 03:20:10|18676.55|18556.55|18672.1|18552.1|18676.89|18556.89|18672.1|18552.1|9
1628824820000|2021-08-13 03:20:20|18672.02|18552.02|18668.38|18548.38|18672.02|18552.02|18668.38|18548.38|10
1628824830000|2021-08-13 03:20:30|18668.35|18548.35|18669.9|18549.9|18669.9|18549.9|18668.21|18548.21|9
1628824840000|2021-08-13 03:20:40|18668.81|18548.81|18668.72|18548.72|18669.78|18549.78|18668.58|18548.58|10
1628824850000|2021-08-13 03:20:50|18667.8|18547.8|18668.5|18548.5|18670.59|18550.59|18667.55|18547.55|10
1628824860000|2021-08-13 03:21:00|18667.28|18547.28|18666.9|18546.9|18667.95|18547.95|18666.9|18546.9|10
1628824870000|2021-08-13 03:21:10|18666.58|18546.58|18662.77|18542.77|18666.58|18546.58|18662.77|18542.77|10
1628824880000|2021-08-13 03:21:20|18662.39|18542.39|18660.06|18540.06|18662.39|18542.39|18659.89|18539.89|9
1628824890000|2021-08-13 03:21:30|18659.39|18539.39|18657.31|18537.31|18659.39|18539.39|18656.87|18536.87|10
1628824900000|2021-08-13 03:21:40|18657.88|18537.88|18658.77|18538.77|18658.77|18538.77|18656.46|18536.46|10
1628824910000|2021-08-13 03:21:50|18659.4|18539.4|18659.6|18539.6|18660.3|18540.3|18658.16|18538.16|10
1628824920000|2021-08-13 03:22:00|18659.29|18539.29|18657.17|18537.17|18659.78|18539.78|18657.17|18537.17|10
1628824930000|2021-08-13 03:22:10|18657.31|18537.31|18661.43|18541.43|18661.43|18541.43|18657.31|18537.31|10
1628824940000|2021-08-13 03:22:20|18661.37|18541.37|18662.14|18542.14|18663.29|18543.29|18661.09|18541.09|9
1628824950000|2021-08-13 03:22:30|18662.53|18542.53|18663.32|18543.32|18663.32|18543.32|18661.27|18541.27|10
1628824960000|2021-08-13 03:22:40|18663.38|18543.38|18662.14|18542.14|18663.38|18543.38|18662.08|18542.08|10
1628824970000|2021-08-13 03:22:50|18662.38|18542.38|18659.9|18539.9|18662.39|18542.39|18659.27|18539.27|9
1628824980000|2021-08-13 03:23:00|18659.54|18539.54|18657.96|18537.96|18659.54|18539.54|18657.84|18537.84|10
1628824990000|2021-08-13 03:23:10|18658.94|18538.94|18661.67|18541.67|18661.69|18541.69|18658.94|18538.94|10
1628825000000|2021-08-13 03:23:20|18661.58|18541.58|18662.34|18542.34|18662.34|18542.34|18661.02|18541.02|10
1628825010000|2021-08-13 03:23:30|18662.32|18542.32|18660.22|18540.22|18662.32|18542.32|18660.22|18540.22|10
1628825020000|2021-08-13 03:23:40|18660.23|18540.23|18660.77|18540.77|18660.98|18540.98|18659.01|18539.01|10
1628825030000|2021-08-13 03:23:50|18660.72|18540.72|18654.4|18534.4|18660.72|18540.72|18654.4|18534.4|10
1628825040000|2021-08-13 03:24:00|18654.77|18534.77|18654.69|18534.69|18656.17|18536.17|18654.69|18534.69|9
1628825050000|2021-08-13 03:24:10|18655.15|18535.15|18654.21|18534.21|18655.15|18535.15|18653.32|18533.32|10
1628825060000|2021-08-13 03:24:20|18654.4|18534.4|18645.55|18525.55|18654.4|18534.4|18641.1|18521.1|10
1628825070000|2021-08-13 03:24:30|18649.29|18529.29|18648.06|18528.06|18650.63|18530.63|18648.03|18528.03|10
1628825080000|2021-08-13 03:24:40|18648.53|18528.53|18644.94|18524.94|18648.59|18528.59|18644.87|18524.87|10
1628825090000|2021-08-13 03:24:50|18645.57|18525.57|18641.76|18521.76|18645.57|18525.57|18641.76|18521.76|10
1628825100000|2021-08-13 03:25:00|18641.46|18521.46|18643.24|18523.24|18643.74|18523.74|18641.46|18521.46|10
1628825110000|2021-08-13 03:25:10|18642.99|18522.99|18641.77|18521.77|18643.42|18523.42|18641.5|18521.5|10
1628825120000|2021-08-13 03:25:20|18641.69|18521.69|18642.33|18522.33|18642.33|18522.33|18641.47|18521.47|10
1628825130000|2021-08-13 03:25:30|18642.24|18522.24|18647.93|18527.93|18647.93|18527.93|18642.24|18522.24|10
1628825140000|2021-08-13 03:25:40|18648.42|18528.42|18651.66|18531.66|18651.66|18531.66|18648.42|18528.42|9
1628825150000|2021-08-13 03:25:50|18652.05|18532.05|18650.82|18530.82|18652.14|18532.14|18650.21|18530.21|10
1628825160000|2021-08-13 03:26:00|18650.92|18530.92|18656.62|18536.62|18656.62|18536.62|18650.92|18530.92|10
1628825170000|2021-08-13 03:26:10|18657.17|18537.17|18661.45|18541.45|18661.45|18541.45|18657.17|18537.17|9
1628825180000|2021-08-13 03:26:20|18660.81|18540.81|18666.69|18546.69|18666.69|18546.69|18660.81|18540.81|10
1628825190000|2021-08-13 03:26:30|18667.46|18547.46|18670.5|18550.5|18670.5|18550.5|18667.46|18547.46|9
1628825200000|2021-08-13 03:26:40|18670.13|18550.13|18673.56|18553.56|18674.19|18554.19|18670.13|18550.13|10
1628825210000|2021-08-13 03:26:50|18673.29|18553.29|18676.73|18556.73|18676.73|18556.73|18673.1|18553.1|10
1628825220000|2021-08-13 03:27:00|18676.63|18556.63|18681.56|18561.56|18681.56|18561.56|18676.63|18556.63|10
1628825230000|2021-08-13 03:27:10|18682.67|18562.67|18679.47|18559.47|18682.67|18562.67|18679.47|18559.47|10
1628825240000|2021-08-13 03:27:20|18678.48|18558.48|18675.76|18555.76|18678.48|18558.48|18675.27|18555.27|10
1628825250000|2021-08-13 03:27:30|18674.12|18554.12|18670.84|18550.84|18674.12|18554.12|18669.77|18549.77|9
1628825260000|2021-08-13 03:27:40|18671.46|18551.46|18670.44|18550.44|18671.54|18551.54|18670.37|18550.37|10
1628825270000|2021-08-13 03:27:50|18670.45|18550.45|18664.73|18544.73|18670.45|18550.45|18664.33|18544.33|10
1628825280000|2021-08-13 03:28:00|18665.64|18545.64|18663.21|18543.21|18665.65|18545.65|18663.21|18543.21|10
1628825290000|2021-08-13 03:28:10|18665.86|18545.86|18659.13|18539.13|18665.86|18545.86|18659.13|18539.13|8
1628825300000|2021-08-13 03:28:20|18658.98|18538.98|18656.46|18536.46|18658.98|18538.98|18656.46|18536.46|10
1628825310000|2021-08-13 03:28:30|18656.26|18536.26|18655.63|18535.63|18656.26|18536.26|18655.27|18535.27|10
1628825320000|2021-08-13 03:28:40|18658.3|18538.3|18653.93|18533.93|18658.53|18538.53|18653.93|18533.93|10
1628825330000|2021-08-13 03:28:50|18653.54|18533.54|18647.55|18527.55|18653.54|18533.54|18647.55|18527.55|10
1628825340000|2021-08-13 03:29:00|18647.48|18527.48|18644.83|18524.83|18647.48|18527.48|18644.71|18524.71|9
1628825350000|2021-08-13 03:29:10|18645.06|18525.06|18649.23|18529.23|18649.23|18529.23|18645.06|18525.06|10
1628825360000|2021-08-13 03:29:20|18649.37|18529.37|18650.17|18530.17|18650.17|18530.17|18647.9|18527.9|9
1628825370000|2021-08-13 03:29:30|18650.66|18530.66|18649.19|18529.19|18651.14|18531.14|18648.98|18528.98|10
1628825380000|2021-08-13 03:29:40|18649.27|18529.27|18647.78|18527.78|18649.27|18529.27|18647.78|18527.78|9
1628825390000|2021-08-13 03:29:50|18647.04|18527.04|18646.89|18526.89|18647.04|18527.04|18646.87|18526.87|9
1628825400000|2021-08-13 03:30:00|18646.69|18526.69|18650.2|18530.2|18650.2|18530.2|18646.69|18526.69|10
1628825410000|2021-08-13 03:30:10|18648.74|18528.74|18655.01|18535.01|18655.01|18535.01|18647.95|18527.95|10
1628825420000|2021-08-13 03:30:20|18655.75|18535.75|18658.57|18538.57|18659.05|18539.05|18655.75|18535.75|10
1628825430000|2021-08-13 03:30:30|18658.06|18538.06|18661.52|18541.52|18661.64|18541.64|18658.06|18538.06|10
1628825440000|2021-08-13 03:30:40|18661.49|18541.49|18656.36|18536.36|18661.49|18541.49|18656.36|18536.36|10
1628825450000|2021-08-13 03:30:50|18656.27|18536.27|18653.61|18533.61|18656.27|18536.27|18653.61|18533.61|10
1628825460000|2021-08-13 03:31:00|18653.91|18533.91|18654.14|18534.14|18654.14|18534.14|18652.89|18532.89|10
1628825470000|2021-08-13 03:31:10|18653.89|18533.89|18654.1|18534.1|18654.14|18534.14|18653.04|18533.04|9
1628825480000|2021-08-13 03:31:20|18654.11|18534.11|18656.35|18536.35|18656.35|18536.35|18653.53|18533.53|10
1628825490000|2021-08-13 03:31:30|18656.57|18536.57|18662.92|18542.92|18662.92|18542.92|18656.17|18536.17|10
1628825500000|2021-08-13 03:31:40|18664.26|18544.26|18668.62|18548.62|18668.62|18548.62|18664.26|18544.26|10
1628825510000|2021-08-13 03:31:50|18668.49|18548.49|18669.53|18549.53|18669.53|18549.53|18668.49|18548.49|9
1628825520000|2021-08-13 03:32:00|18669.29|18549.29|18667.38|18547.38|18669.29|18549.29|18667.32|18547.32|10
1628825530000|2021-08-13 03:32:10|18667.35|18547.35|18671.55|18551.55|18671.55|18551.55|18667.35|18547.35|10
1628825540000|2021-08-13 03:32:20|18670.81|18550.81|18672.57|18552.57|18673.1|18553.1|18668.52|18548.52|10
1628825550000|2021-08-13 03:32:30|18672.77|18552.77|18673.17|18553.17|18673.17|18553.17|18672.07|18552.07|10
1628825560000|2021-08-13 03:32:40|18673.15|18553.15|18675.07|18555.07|18675.27|18555.27|18673.11|18553.11|10
1628825570000|2021-08-13 03:32:50|18674.98|18554.98|18664.3|18544.3|18674.98|18554.98|18664.3|18544.3|10
1628825580000|2021-08-13 03:33:00|18664.12|18544.12|18657.42|18537.42|18664.12|18544.12|18657.42|18537.42|10
1628825590000|2021-08-13 03:33:10|18657.18|18537.18|18656.59|18536.59|18658.12|18538.12|18656.06|18536.06|10
1628825600000|2021-08-13 03:33:20|18656.5|18536.5|18659.45|18539.45|18659.49|18539.49|18655.63|18535.63|9
1628825610000|2021-08-13 03:33:30|18659.6|18539.6|18658.56|18538.56|18659.6|18539.6|18658.56|18538.56|10
1628825620000|2021-08-13 03:33:40|18658.38|18538.38|18652.37|18532.37|18658.5|18538.5|18652.37|18532.37|9
1628825630000|2021-08-13 03:33:50|18653.65|18533.65|18654.32|18534.32|18654.82|18534.82|18653.53|18533.53|10
1628825640000|2021-08-13 03:34:00|18654|18534|18651.28|18531.28|18654|18534|18650.02|18530.02|10
1628825650000|2021-08-13 03:34:10|18649.76|18529.76|18644.85|18524.85|18649.76|18529.76|18644.83|18524.83|10
1628825660000|2021-08-13 03:34:20|18643.91|18523.91|18641.29|18521.29|18643.91|18523.91|18640.96|18520.96|10
1628825670000|2021-08-13 03:34:30|18641|18521|18639.7|18519.7|18642.17|18522.17|18639.7|18519.7|9
1628825680000|2021-08-13 03:34:40|18639.12|18519.12|18637.33|18517.33|18639.12|18519.12|18637.33|18517.33|9
1628825690000|2021-08-13 03:34:50|18638.16|18518.16|18634.34|18514.34|18638.16|18518.16|18634.06|18514.06|9
1628825700000|2021-08-13 03:35:00|18634.84|18514.84|18637.34|18517.34|18637.34|18517.34|18634.84|18514.84|10
1628825710000|2021-08-13 03:35:10|18637.35|18517.35|18637.74|18517.74|18637.74|18517.74|18636.51|18516.51|10
1628825720000|2021-08-13 03:35:20|18640.86|18520.86|18646.18|18526.18|18646.18|18526.18|18640.86|18520.86|10
1628825730000|2021-08-13 03:35:30|18646.68|18526.68|18648.1|18528.1|18648.36|18528.36|18646.68|18526.68|10
1628825740000|2021-08-13 03:35:40|18647.73|18527.73|18649.25|18529.25|18649.76|18529.76|18646.68|18526.68|9
1628825750000|2021-08-13 03:35:50|18649.45|18529.45|18650.17|18530.17|18650.51|18530.51|18649.45|18529.45|10
1628825760000|2021-08-13 03:36:00|18650.79|18530.79|18648.19|18528.19|18650.79|18530.79|18648.19|18528.19|9
1628825770000|2021-08-13 03:36:10|18648.22|18528.22|18647.15|18527.15|18648.22|18528.22|18645.76|18525.76|10
1628825780000|2021-08-13 03:36:20|18647.16|18527.16|18638.4|18518.4|18647.16|18527.16|18637.99|18517.99|10
1628825790000|2021-08-13 03:36:30|18637.23|18517.23|18629.75|18509.75|18637.23|18517.23|18629.75|18509.75|10
1628825800000|2021-08-13 03:36:40|18629.42|18509.42|18626.92|18506.92|18629.49|18509.49|18625.45|18505.45|10
1628825810000|2021-08-13 03:36:50|18627.21|18507.21|18629.21|18509.21|18629.21|18509.21|18627.19|18507.19|9
1628825820000|2021-08-13 03:37:00|18629.03|18509.03|18631.71|18511.71|18631.71|18511.71|18628.73|18508.73|10
1628825830000|2021-08-13 03:37:10|18631.81|18511.81|18627.82|18507.82|18631.81|18511.81|18627.82|18507.82|10
1628825840000|2021-08-13 03:37:20|18627.71|18507.71|18624.6|18504.6|18627.71|18507.71|18623.24|18503.24|10
1628825850000|2021-08-13 03:37:30|18624.58|18504.58|18624.36|18504.36|18625.46|18505.46|18624.27|18504.27|9
1628825860000|2021-08-13 03:37:40|18624.72|18504.72|18625.3|18505.3|18625.48|18505.48|18624.62|18504.62|10
1628825870000|2021-08-13 03:37:50|18623.03|18503.03|18622.38|18502.38|18623.42|18503.42|18621.34|18501.34|10
1628825880000|2021-08-13 03:38:00|18622.66|18502.66|18620.49|18500.49|18622.66|18502.66|18620.49|18500.49|10
1628825890000|2021-08-13 03:38:10|18620.22|18500.22|18619.11|18499.11|18620.26|18500.26|18619.11|18499.11|10
1628825900000|2021-08-13 03:38:20|18618.47|18498.47|18617|18497|18619.72|18499.72|18616.92|18496.92|10
1628825910000|2021-08-13 03:38:30|18617.37|18497.37|18610.51|18490.51|18617.37|18497.37|18610.51|18490.51|9
1628825920000|2021-08-13 03:38:40|18610.66|18490.66|18608.53|18488.53|18610.66|18490.66|18604.12|18484.12|9
1628825930000|2021-08-13 03:38:50|18608.04|18488.04|18605.75|18485.75|18608.04|18488.04|18604.69|18484.69|9
1628825940000|2021-08-13 03:39:00|18605.65|18485.65|18605.69|18485.69|18606.04|18486.04|18604.68|18484.68|10
1628825950000|2021-08-13 03:39:10|18605.76|18485.76|18607.9|18487.9|18608.02|18488.02|18605.74|18485.74|9
1628825960000|2021-08-13 03:39:20|18607.6|18487.6|18607.82|18487.82|18608.83|18488.83|18607.6|18487.6|9
1628825970000|2021-08-13 03:39:30|18607.85|18487.85|18608.96|18488.96|18609.29|18489.29|18607.84|18487.84|9
1628825980000|2021-08-13 03:39:40|18609.35|18489.35|18609.83|18489.83|18609.83|18489.83|18609.26|18489.26|8
1628825990000|2021-08-13 03:39:50|18609.73|18489.73|18611.01|18491.01|18611.13|18491.13|18609.62|18489.62|10
1628826000000|2021-08-13 03:40:00|18611.2|18491.2|18610.18|18490.18|18611.2|18491.2|18609.46|18489.46|10
1628826010000|2021-08-13 03:40:10|18610.21|18490.21|18613.58|18493.58|18613.58|18493.58|18609.45|18489.45|10
1628826020000|2021-08-13 03:40:20|18613.78|18493.78|18616.41|18496.41|18616.41|18496.41|18613.78|18493.78|10
1628826030000|2021-08-13 03:40:30|18616.01|18496.01|18615.62|18495.62|18616.01|18496.01|18615.23|18495.23|9
1628826040000|2021-08-13 03:40:40|18615.9|18495.9|18614.87|18494.87|18615.9|18495.9|18614.7|18494.7|9
1628826050000|2021-08-13 03:40:50|18614.93|18494.93|18614.78|18494.78|18615.18|18495.18|18614.73|18494.73|10
1628826060000|2021-08-13 03:41:00|18614.72|18494.72|18617.66|18497.66|18617.66|18497.66|18614.37|18494.37|10
1628826070000|2021-08-13 03:41:10|18618.01|18498.01|18621.81|18501.81|18621.81|18501.81|18618.01|18498.01|10
1628826080000|2021-08-13 03:41:20|18621.87|18501.87|18618.07|18498.07|18622.04|18502.04|18617|18497|9
1628826090000|2021-08-13 03:41:30|18619.39|18499.39|18619.86|18499.86|18620.35|18500.35|18619.39|18499.39|8
1628826100000|2021-08-13 03:41:40|18620.8|18500.8|18623.65|18503.65|18623.65|18503.65|18620.71|18500.71|9
1628826110000|2021-08-13 03:41:50|18623.59|18503.59|18623.58|18503.58|18624.4|18504.4|18623.58|18503.58|10
1628826120000|2021-08-13 03:42:00|18623.47|18503.47|18624.74|18504.74|18626.59|18506.59|18623.47|18503.47|10
1628826130000|2021-08-13 03:42:10|18625.12|18505.12|18626.37|18506.37|18626.37|18506.37|18624.46|18504.46|10
1628826140000|2021-08-13 03:42:20|18626.46|18506.46|18623.12|18503.12|18627.01|18507.01|18623.12|18503.12|10
1628826150000|2021-08-13 03:42:30|18622.81|18502.81|18621.94|18501.94|18622.81|18502.81|18621.86|18501.86|9
1628826160000|2021-08-13 03:42:40|18621.87|18501.87|18620.2|18500.2|18622.46|18502.46|18620|18500|10
1628826170000|2021-08-13 03:42:50|18619.57|18499.57|18613.65|18493.65|18619.57|18499.57|18613.65|18493.65|9
1628826180000|2021-08-13 03:43:00|18613.92|18493.92|18610.07|18490.07|18614.27|18494.27|18610.07|18490.07|10
1628826190000|2021-08-13 03:43:10|18610.23|18490.23|18616.93|18496.93|18616.93|18496.93|18609.97|18489.97|10
1628826200000|2021-08-13 03:43:20|18617.23|18497.23|18619.72|18499.72|18619.79|18499.79|18617.23|18497.23|10
1628826210000|2021-08-13 03:43:30|18619.71|18499.71|18621|18501|18621|18501|18619.35|18499.35|10
1628826220000|2021-08-13 03:43:40|18621.15|18501.15|18621.59|18501.59|18621.75|18501.75|18621.15|18501.15|10
1628826230000|2021-08-13 03:43:50|18622|18502|18622.39|18502.39|18622.89|18502.89|18622|18502|10
1628826240000|2021-08-13 03:44:00|18622.38|18502.38|18624.23|18504.23|18624.25|18504.25|18621.19|18501.19|10
1628826250000|2021-08-13 03:44:10|18625.07|18505.07|18626.13|18506.13|18626.13|18506.13|18625.06|18505.06|9
1628826260000|2021-08-13 03:44:20|18626.15|18506.15|18628.87|18508.87|18628.87|18508.87|18626.15|18506.15|9
1628826270000|2021-08-13 03:44:30|18629.1|18509.1|18631.1|18511.1|18631.1|18511.1|18629.1|18509.1|10
1628826280000|2021-08-13 03:44:40|18631.17|18511.17|18631.11|18511.11|18631.18|18511.18|18630.58|18510.58|9
1628826290000|2021-08-13 03:44:50|18630.83|18510.83|18627.03|18507.03|18630.83|18510.83|18627.03|18507.03|10
1628826300000|2021-08-13 03:45:00|18627.15|18507.15|18630.67|18510.67|18630.67|18510.67|18626.93|18506.93|10
1628826310000|2021-08-13 03:45:10|18630.61|18510.61|18632.69|18512.69|18633.06|18513.06|18630.16|18510.16|10
1628826320000|2021-08-13 03:45:20|18632.81|18512.81|18635.09|18515.09|18635.09|18515.09|18632.81|18512.81|10
1628826330000|2021-08-13 03:45:30|18634.83|18514.83|18633.83|18513.83|18635.17|18515.17|18633.83|18513.83|9
1628826340000|2021-08-13 03:45:40|18633.36|18513.36|18631.61|18511.61|18633.36|18513.36|18631.61|18511.61|10
1628826350000|2021-08-13 03:45:50|18630.67|18510.67|18627.84|18507.84|18630.67|18510.67|18627.84|18507.84|9
1628826360000|2021-08-13 03:46:00|18627.43|18507.43|18625.54|18505.54|18627.78|18507.78|18625.54|18505.54|9
1628826370000|2021-08-13 03:46:10|18625.68|18505.68|18622.11|18502.11|18625.68|18505.68|18622.11|18502.11|10
1628826380000|2021-08-13 03:46:20|18620.54|18500.54|18616.01|18496.01|18620.54|18500.54|18611.64|18491.64|10
1628826390000|2021-08-13 03:46:30|18616.24|18496.24|18611.39|18491.39|18616.24|18496.24|18611.39|18491.39|10
1628826400000|2021-08-13 03:46:40|18611.32|18491.32|18613.36|18493.36|18613.42|18493.42|18610.8|18490.8|7
1628826410000|2021-08-13 03:46:50|18613.13|18493.13|18613.68|18493.68|18613.88|18493.88|18612.46|18492.46|10
1628826420000|2021-08-13 03:47:00|18613.65|18493.65|18612.13|18492.13|18613.65|18493.65|18612.13|18492.13|7
1628826430000|2021-08-13 03:47:10|18611.19|18491.19|18612.15|18492.15|18612.69|18492.69|18611.19|18491.19|10
1628826440000|2021-08-13 03:47:20|18612.35|18492.35|18612.68|18492.68|18612.87|18492.87|18612.35|18492.35|8
1628826450000|2021-08-13 03:47:30|18612.87|18492.87|18612.57|18492.57|18613.03|18493.03|18612.56|18492.56|7
1628826460000|2021-08-13 03:47:40|18612.78|18492.78|18613.02|18493.02|18613.23|18493.23|18612.52|18492.52|8
1628826470000|2021-08-13 03:47:50|18613.62|18493.62|18611.82|18491.82|18613.7|18493.7|18611.82|18491.82|9
1628826480000|2021-08-13 03:48:00|18611.53|18491.53|18610.86|18490.86|18611.53|18491.53|18610|18490|10
1628826490000|2021-08-13 03:48:10|18610.82|18490.82|18611.52|18491.52|18611.57|18491.57|18610.82|18490.82|8
1628826500000|2021-08-13 03:48:20|18611.81|18491.81|18612.29|18492.29|18612.68|18492.68|18611.81|18491.81|10
1628826510000|2021-08-13 03:48:30|18611.35|18491.35|18610.3|18490.3|18611.35|18491.35|18610.3|18490.3|10
1628826520000|2021-08-13 03:48:40|18609.2|18489.2|18608.03|18488.03|18609.2|18489.2|18608.03|18488.03|10
1628826530000|2021-08-13 03:48:50|18608|18488|18607.02|18487.02|18608|18488|18607.02|18487.02|8
1628826540000|2021-08-13 03:49:00|18607.01|18487.01|18605.78|18485.78|18607.37|18487.37|18605.61|18485.61|10
1628826550000|2021-08-13 03:49:10|18604.79|18484.79|18606.7|18486.7|18606.7|18486.7|18604.74|18484.74|10
1628826560000|2021-08-13 03:49:20|18606.05|18486.05|18607.09|18487.09|18607.45|18487.45|18606.05|18486.05|7
1628826570000|2021-08-13 03:49:30|18607.19|18487.19|18608.02|18488.02|18608.02|18488.02|18607.19|18487.19|6
1628826580000|2021-08-13 03:49:40|18608.1|18488.1|18607.55|18487.55|18610.09|18490.09|18607.53|18487.53|9
1628826590000|2021-08-13 03:49:50|18607.38|18487.38|18607.84|18487.84|18608.91|18488.91|18607|18487|10
1628826600000|2021-08-13 03:50:00|18607.93|18487.93|18604.67|18484.67|18607.93|18487.93|18604.67|18484.67|10
1628826610000|2021-08-13 03:50:10|18604.35|18484.35|18604.73|18484.73|18604.81|18484.81|18604.16|18484.16|8
1628826620000|2021-08-13 03:50:20|18606.11|18486.11|18609.58|18489.58|18609.72|18489.72|18606.03|18486.03|10
1628826630000|2021-08-13 03:50:30|18609.76|18489.76|18609.44|18489.44|18610.55|18490.55|18609.29|18489.29|10
1628826640000|2021-08-13 03:50:40|18607.73|18487.73|18607.49|18487.49|18607.73|18487.73|18606.86|18486.86|10
1628826650000|2021-08-13 03:50:50|18607.32|18487.32|18612.07|18492.07|18612.07|18492.07|18607.32|18487.32|10
1628826660000|2021-08-13 03:51:00|18612.15|18492.15|18613.03|18493.03|18613.03|18493.03|18612.15|18492.15|10
1628826670000|2021-08-13 03:51:10|18613.18|18493.18|18612.99|18492.99|18613.73|18493.73|18612.99|18492.99|10
1628826680000|2021-08-13 03:51:20|18613.02|18493.02|18611.95|18491.95|18613.02|18493.02|18611.95|18491.95|8
1628826690000|2021-08-13 03:51:30|18612.39|18492.39|18612.08|18492.08|18612.39|18492.39|18612.06|18492.06|9
1628826700000|2021-08-13 03:51:40|18611.94|18491.94|18611.34|18491.34|18611.98|18491.98|18611.09|18491.09|10
1628826710000|2021-08-13 03:51:50|18611.05|18491.05|18611.67|18491.67|18611.95|18491.95|18611.05|18491.05|6
1628826720000|2021-08-13 03:52:00|18611.02|18491.02|18607.13|18487.13|18611.02|18491.02|18607.1|18487.1|10
1628826730000|2021-08-13 03:52:10|18607.15|18487.15|18606.04|18486.04|18607.15|18487.15|18606.04|18486.04|9
1628826740000|2021-08-13 03:52:20|18606.16|18486.16|18602.64|18482.64|18606.16|18486.16|18602.64|18482.64|10
1628826750000|2021-08-13 03:52:30|18602.4|18482.4|18601.14|18481.14|18602.57|18482.57|18601.14|18481.14|10
1628826760000|2021-08-13 03:52:40|18601.44|18481.44|18599.12|18479.12|18601.44|18481.44|18599.12|18479.12|8
1628826770000|2021-08-13 03:52:50|18599.27|18479.27|18596.99|18476.99|18599.27|18479.27|18596.99|18476.99|8
1628826780000|2021-08-13 03:53:00|18596.69|18476.69|18594.79|18474.79|18597.2|18477.2|18594.62|18474.62|10
1628826790000|2021-08-13 03:53:10|18595.46|18475.46|18593.73|18473.73|18595.5|18475.5|18593.73|18473.73|10
1628826800000|2021-08-13 03:53:20|18593.72|18473.72|18593.35|18473.35|18593.96|18473.96|18593.18|18473.18|9
1628826810000|2021-08-13 03:53:30|18593.34|18473.34|18593.53|18473.53|18593.67|18473.67|18593.32|18473.32|8
1628826820000|2021-08-13 03:53:40|18593.15|18473.15|18591.26|18471.26|18593.15|18473.15|18590.84|18470.84|10
1628826830000|2021-08-13 03:53:50|18591.21|18471.21|18585.18|18465.18|18591.21|18471.21|18585.18|18465.18|10
1628826840000|2021-08-13 03:54:00|18585|18465|18582.51|18462.51|18585.32|18465.32|18582.51|18462.51|10
1628826850000|2021-08-13 03:54:10|18579.26|18459.26|18575.6|18455.6|18579.26|18459.26|18575.6|18455.6|10
1628826860000|2021-08-13 03:54:20|18575.36|18455.36|18575.49|18455.49|18575.83|18455.83|18575.17|18455.17|9
1628826870000|2021-08-13 03:54:30|18575.4|18455.4|18573.25|18453.25|18575.85|18455.85|18573.25|18453.25|9
1628826880000|2021-08-13 03:54:40|18573.37|18453.37|18571.95|18451.95|18573.37|18453.37|18571.68|18451.68|10
1628826890000|2021-08-13 03:54:50|18570.86|18450.86|18568.8|18448.8|18570.86|18450.86|18568.75|18448.75|9
1628826900000|2021-08-13 03:55:00|18568.73|18448.73|18568.27|18448.27|18569.72|18449.72|18568.27|18448.27|9
1628826910000|2021-08-13 03:55:10|18568.38|18448.38|18566.69|18446.69|18568.38|18448.38|18566.4|18446.4|9
1628826920000|2021-08-13 03:55:20|18567.22|18447.22|18568.1|18448.1|18568.1|18448.1|18567.2|18447.2|9
1628826930000|2021-08-13 03:55:30|18568.11|18448.11|18570.43|18450.43|18570.43|18450.43|18568.04|18448.04|10
1628826940000|2021-08-13 03:55:40|18571.14|18451.14|18570.64|18450.64|18571.14|18451.14|18569.01|18449.01|10
1628826950000|2021-08-13 03:55:50|18570.92|18450.92|18571.37|18451.37|18571.37|18451.37|18570.9|18450.9|8
1628826960000|2021-08-13 03:56:00|18571.11|18451.11|18570.93|18450.93|18571.11|18451.11|18570.91|18450.91|6
1628826970000|2021-08-13 03:56:10|18570.91|18450.91|18569.54|18449.54|18571.06|18451.06|18569.54|18449.54|8
1628826980000|2021-08-13 03:56:20|18569.42|18449.42|18569.52|18449.52|18569.63|18449.63|18569.42|18449.42|5
1628826990000|2021-08-13 03:56:30|18566.92|18446.92|18565.84|18445.84|18566.94|18446.94|18565.84|18445.84|9
1628827000000|2021-08-13 03:56:40|18565.62|18445.62|18565.06|18445.06|18565.94|18445.94|18565.06|18445.06|10
1628827010000|2021-08-13 03:56:50|18564.87|18444.87|18564.86|18444.86|18564.88|18444.88|18564.34|18444.34|9
1628827020000|2021-08-13 03:57:00|18564.85|18444.85|18565.71|18445.71|18565.71|18445.71|18564.85|18444.85|9
1628827030000|2021-08-13 03:57:10|18565.7|18445.7|18568.14|18448.14|18568.17|18448.17|18565.7|18445.7|8
1628827040000|2021-08-13 03:57:20|18568.33|18448.33|18570.18|18450.18|18570.18|18450.18|18568.31|18448.31|9
1628827050000|2021-08-13 03:57:30|18571.67|18451.67|18573.14|18453.14|18573.14|18453.14|18571.67|18451.67|10
1628827060000|2021-08-13 03:57:40|18574.31|18454.31|18573.87|18453.87|18574.59|18454.59|18573.8|18453.8|10
1628827070000|2021-08-13 03:57:50|18573.85|18453.85|18574.96|18454.96|18575.46|18455.46|18573.82|18453.82|9
1628827080000|2021-08-13 03:58:00|18575.04|18455.04|18576.41|18456.41|18576.41|18456.41|18574.93|18454.93|10
1628827090000|2021-08-13 03:58:10|18576.45|18456.45|18579.84|18459.84|18579.84|18459.84|18576.45|18456.45|10
1628827100000|2021-08-13 03:58:20|18579.54|18459.54|18575.2|18455.2|18579.54|18459.54|18575.06|18455.06|8
1628827110000|2021-08-13 03:58:30|18575.42|18455.42|18576.58|18456.58|18577.24|18457.24|18574.92|18454.92|10
1628827120000|2021-08-13 03:58:40|18576.54|18456.54|18575.52|18455.52|18576.64|18456.64|18575.52|18455.52|9
1628827130000|2021-08-13 03:58:50|18575.5|18455.5|18575.36|18455.36|18575.93|18455.93|18575.36|18455.36|8
1628827140000|2021-08-13 03:59:00|18574.99|18454.99|18574.47|18454.47|18575.13|18455.13|18574.47|18454.47|10
1628827150000|2021-08-13 03:59:10|18573.65|18453.65|18577.43|18457.43|18577.43|18457.43|18573.65|18453.65|10
1628827160000|2021-08-13 03:59:20|18577.82|18457.82|18578.61|18458.61|18579.25|18459.25|18577.74|18457.74|10
1628827170000|2021-08-13 03:59:30|18578.56|18458.56|18577.5|18457.5|18578.56|18458.56|18577.48|18457.48|8
1628827180000|2021-08-13 03:59:40|18576.78|18456.78|18575.7|18455.7|18576.91|18456.91|18575.7|18455.7|7
1628827190000|2021-08-13 03:59:50|18575.56|18455.56|18567.98|18447.98|18575.56|18455.56|18567.98|18447.98|10
1628827200000|2021-08-13 04:00:00|18567.79|18447.79|18576.41|18456.41|18576.41|18456.41|18567.79|18447.79|10
1628827210000|2021-08-13 04:00:10|18577.75|18457.75|18582|18462|18582|18462|18577.75|18457.75|8
1628827220000|2021-08-13 04:00:20|18582.53|18462.53|18586.64|18466.64|18586.64|18466.64|18582.53|18462.53|9
1628827230000|2021-08-13 04:00:30|18587.07|18467.07|18586.98|18466.98|18587.2|18467.2|18585|18465|10
1628827240000|2021-08-13 04:00:40|18587.23|18467.23|18590.64|18470.64|18590.65|18470.65|18587.23|18467.23|9
1628827250000|2021-08-13 04:00:50|18590.55|18470.55|18592.76|18472.76|18592.76|18472.76|18590.24|18470.24|10
1628827260000|2021-08-13 04:01:00|18593.42|18473.42|18589.32|18469.32|18593.77|18473.77|18589.32|18469.32|10
1628827270000|2021-08-13 04:01:10|18588.62|18468.62|18588.85|18468.85|18589.03|18469.03|18588.26|18468.26|10
1628827280000|2021-08-13 04:01:20|18589.62|18469.62|18590.89|18470.89|18590.89|18470.89|18589.57|18469.57|10
1628827290000|2021-08-13 04:01:30|18591.95|18471.95|18596.19|18476.19|18596.19|18476.19|18591.95|18471.95|9
1628827300000|2021-08-13 04:01:40|18597.21|18477.21|18597.75|18477.75|18598.05|18478.05|18597.01|18477.01|10
1628827310000|2021-08-13 04:01:50|18597.87|18477.87|18595.52|18475.52|18598.48|18478.48|18595.39|18475.39|10
1628827320000|2021-08-13 04:02:00|18594.43|18474.43|18595.19|18475.19|18595.19|18475.19|18594.41|18474.41|10
1628827330000|2021-08-13 04:02:10|18596.27|18476.27|18597.04|18477.04|18597.11|18477.11|18595.83|18475.83|9
1628827340000|2021-08-13 04:02:20|18596.94|18476.94|18591.38|18471.38|18597.1|18477.1|18591.38|18471.38|10
1628827350000|2021-08-13 04:02:30|18591.11|18471.11|18590.7|18470.7|18591.11|18471.11|18589.45|18469.45|10
1628827360000|2021-08-13 04:02:40|18591.21|18471.21|18587.05|18467.05|18591.21|18471.21|18587.05|18467.05|10
1628827370000|2021-08-13 04:02:50|18586.88|18466.88|18587.14|18467.14|18588.1|18468.1|18586.88|18466.88|9
1628827380000|2021-08-13 04:03:00|18587.23|18467.23|18585.6|18465.6|18588.07|18468.07|18585.6|18465.6|8
1628827390000|2021-08-13 04:03:10|18585.5|18465.5|18585.65|18465.65|18585.94|18465.94|18585.26|18465.26|8
1628827400000|2021-08-13 04:03:20|18585.71|18465.71|18585.92|18465.92|18586.33|18466.33|18585.12|18465.12|10
1628827410000|2021-08-13 04:03:30|18585.81|18465.81|18586.07|18466.07|18586.33|18466.33|18585.81|18465.81|9
1628827420000|2021-08-13 04:03:40|18586.06|18466.06|18585.34|18465.34|18586.15|18466.15|18585.31|18465.31|9
1628827430000|2021-08-13 04:03:50|18585.4|18465.4|18585.97|18465.97|18586.19|18466.19|18585.4|18465.4|10
1628827440000|2021-08-13 04:04:00|18585.86|18465.86|18585.27|18465.27|18585.86|18465.86|18584.47|18464.47|10
1628827450000|2021-08-13 04:04:10|18585.64|18465.64|18584.75|18464.75|18586.08|18466.08|18583.89|18463.89|10
1628827460000|2021-08-13 04:04:20|18583.46|18463.46|18582.13|18462.13|18583.71|18463.71|18582.13|18462.13|10
1628827470000|2021-08-13 04:04:30|18582.25|18462.25|18583.01|18463.01|18583.01|18463.01|18582.06|18462.06|9
1628827480000|2021-08-13 04:04:40|18583|18463|18583.49|18463.49|18583.72|18463.72|18582.37|18462.37|10
1628827490000|2021-08-13 04:04:50|18583.57|18463.57|18584.55|18464.55|18584.61|18464.61|18583.57|18463.57|10
1628827500000|2021-08-13 04:05:00|18584.8|18464.8|18585.06|18465.06|18585.34|18465.34|18584.3|18464.3|10
1628827510000|2021-08-13 04:05:10|18584.92|18464.92|18583.41|18463.41|18584.92|18464.92|18583.28|18463.28|8
1628827520000|2021-08-13 04:05:20|18582.99|18462.99|18580.96|18460.96|18582.99|18462.99|18580.96|18460.96|9
1628827530000|2021-08-13 04:05:30|18580.72|18460.72|18584.2|18464.2|18584.2|18464.2|18580.72|18460.72|10
1628827540000|2021-08-13 04:05:40|18584.61|18464.61|18584.2|18464.2|18586.05|18466.05|18584.17|18464.17|10
1628827550000|2021-08-13 04:05:50|18584.27|18464.27|18584.45|18464.45|18584.67|18464.67|18583.36|18463.36|9
1628827560000|2021-08-13 04:06:00|18584.92|18464.92|18584.73|18464.73|18585.04|18465.04|18584.27|18464.27|10
1628827570000|2021-08-13 04:06:10|18584.71|18464.71|18585.28|18465.28|18585.41|18465.41|18584.56|18464.56|6
1628827580000|2021-08-13 04:06:20|18585.86|18465.86|18587.88|18467.88|18587.92|18467.92|18585.28|18465.28|7
1628827590000|2021-08-13 04:06:30|18588.61|18468.61|18594.66|18474.66|18595.15|18475.15|18588.61|18468.61|10
1628827600000|2021-08-13 04:06:40|18594.69|18474.69|18595.32|18475.32|18595.32|18475.32|18594.38|18474.38|10
1628827610000|2021-08-13 04:06:50|18595.5|18475.5|18594.04|18474.04|18597.58|18477.58|18594.04|18474.04|9
1628827620000|2021-08-13 04:07:00|18594.87|18474.87|18598.71|18478.71|18598.77|18478.77|18594.87|18474.87|10
1628827630000|2021-08-13 04:07:10|18599.63|18479.63|18606.43|18486.43|18606.43|18486.43|18599.63|18479.63|10
1628827640000|2021-08-13 04:07:20|18607.07|18487.07|18606.97|18486.97|18607.97|18487.97|18606.97|18486.97|9
1628827650000|2021-08-13 04:07:30|18606.98|18486.98|18606|18486|18606.98|18486.98|18605.7|18485.7|10
1628827660000|2021-08-13 04:07:40|18606.01|18486.01|18606.69|18486.69|18606.69|18486.69|18605.97|18485.97|9
1628827670000|2021-08-13 04:07:50|18606.86|18486.86|18598.98|18478.98|18606.86|18486.86|18598.98|18478.98|10
1628827680000|2021-08-13 04:08:00|18597.99|18477.99|18593.45|18473.45|18597.99|18477.99|18592.89|18472.89|9
1628827690000|2021-08-13 04:08:10|18593.89|18473.89|18601.21|18481.21|18602.78|18482.78|18593.89|18473.89|10
1628827700000|2021-08-13 04:08:20|18600.67|18480.67|18594.24|18474.24|18600.67|18480.67|18594.24|18474.24|10
1628827710000|2021-08-13 04:08:30|18592.25|18472.25|18580.67|18460.67|18592.25|18472.25|18580.66|18460.66|10
1628827720000|2021-08-13 04:08:40|18579.69|18459.69|18564.63|18444.63|18579.69|18459.69|18564.63|18444.63|10
1628827730000|2021-08-13 04:08:50|18564.5|18444.5|18561.45|18441.45|18564.5|18444.5|18561.13|18441.13|10
1628827740000|2021-08-13 04:09:00|18561.82|18441.82|18561.73|18441.73|18563|18443|18561.73|18441.73|10
1628827750000|2021-08-13 04:09:10|18562.02|18442.02|18559.93|18439.93|18562.02|18442.02|18559.76|18439.76|10
1628827760000|2021-08-13 04:09:20|18560.15|18440.15|18556.69|18436.69|18561.41|18441.41|18556.56|18436.56|10
1628827770000|2021-08-13 04:09:30|18556.56|18436.56|18554.72|18434.72|18557.83|18437.83|18554.72|18434.72|10
1628827780000|2021-08-13 04:09:40|18554.63|18434.63|18553.52|18433.52|18554.63|18434.63|18552.19|18432.19|10
1628827790000|2021-08-13 04:09:50|18553.51|18433.51|18545.86|18425.86|18553.51|18433.51|18545.86|18425.86|10
1628827800000|2021-08-13 04:10:00|18545.3|18425.3|18528.27|18408.27|18545.3|18425.3|18528.27|18408.27|10
1628827810000|2021-08-13 04:10:10|18527.65|18407.65|18527.27|18407.27|18531.05|18411.05|18524.38|18404.38|10
1628827820000|2021-08-13 04:10:20|18526.2|18406.2|18518.02|18398.02|18526.2|18406.2|18517.01|18397.01|10
1628827830000|2021-08-13 04:10:30|18517.49|18397.49|18528.33|18408.33|18528.33|18408.33|18517.49|18397.49|10
1628827840000|2021-08-13 04:10:40|18528.51|18408.51|18524.92|18404.92|18528.51|18408.51|18524.18|18404.18|10
1628827850000|2021-08-13 04:10:50|18524.64|18404.64|18525.32|18405.32|18525.32|18405.32|18524.4|18404.4|10
1628827860000|2021-08-13 04:11:00|18525.38|18405.38|18529.32|18409.32|18529.69|18409.69|18525.13|18405.13|10
1628827870000|2021-08-13 04:11:10|18529.31|18409.31|18536.33|18416.33|18536.33|18416.33|18529.31|18409.31|10
1628827880000|2021-08-13 04:11:20|18536.99|18416.99|18537.66|18417.66|18538.18|18418.18|18536.54|18416.54|10
1628827890000|2021-08-13 04:11:30|18537.62|18417.62|18536.55|18416.55|18538.08|18418.08|18536.55|18416.55|10
1628827900000|2021-08-13 04:11:40|18536.09|18416.09|18536.06|18416.06|18537.22|18417.22|18536.06|18416.06|10
1628827910000|2021-08-13 04:11:50|18535.28|18415.28|18533.08|18413.08|18535.28|18415.28|18533.08|18413.08|10
1628827920000|2021-08-13 04:12:00|18530.57|18410.57|18528.09|18408.09|18530.58|18410.58|18528.09|18408.09|8
1628827930000|2021-08-13 04:12:10|18527.97|18407.97|18515.41|18395.41|18527.97|18407.97|18515.41|18395.41|10
1628827940000|2021-08-13 04:12:20|18514.99|18394.99|18509.31|18389.31|18514.99|18394.99|18509.31|18389.31|10
1628827950000|2021-08-13 04:12:30|18508.7|18388.7|18505.52|18385.52|18508.7|18388.7|18505.27|18385.27|10
1628827960000|2021-08-13 04:12:40|18504.97|18384.97|18501.1|18381.1|18504.97|18384.97|18501.1|18381.1|8
1628827970000|2021-08-13 04:12:50|18501.24|18381.24|18483.29|18363.29|18501.24|18381.24|18483.29|18363.29|8
1628827980000|2021-08-13 04:13:00|18482.66|18362.66|18480.85|18360.85|18482.66|18362.66|18479.66|18359.66|10
1628827990000|2021-08-13 04:13:10|18481.78|18361.78|18485.2|18365.2|18490.95|18370.95|18481.78|18361.78|10
1628828000000|2021-08-13 04:13:20|18483.37|18363.37|18473.3|18353.3|18483.37|18363.37|18473.3|18353.3|10
1628828010000|2021-08-13 04:13:30|18472.97|18352.97|18463.42|18343.42|18472.97|18352.97|18463.42|18343.42|10
1628828020000|2021-08-13 04:13:40|18463.69|18343.69|18464.59|18344.59|18465.54|18345.54|18463.69|18343.69|9
1628828030000|2021-08-13 04:13:50|18461.54|18341.54|18459.23|18339.23|18461.54|18341.54|18459.23|18339.23|10
1628828040000|2021-08-13 04:14:00|18459.21|18339.21|18460.73|18340.73|18460.75|18340.75|18458.59|18338.59|10
1628828050000|2021-08-13 04:14:10|18460.58|18340.58|18462.18|18342.18|18462.18|18342.18|18460.36|18340.36|10
1628828060000|2021-08-13 04:14:20|18462.39|18342.39|18465.13|18345.13|18465.28|18345.28|18462.39|18342.39|10
1628828070000|2021-08-13 04:14:30|18465.41|18345.41|18470.19|18350.19|18470.33|18350.33|18465.41|18345.41|10
1628828080000|2021-08-13 04:14:40|18470.01|18350.01|18473.81|18353.81|18473.81|18353.81|18470.01|18350.01|10
1628828090000|2021-08-13 04:14:50|18475.17|18355.17|18475.98|18355.98|18476.92|18356.92|18475.17|18355.17|10
1628828100000|2021-08-13 04:15:00|18475.58|18355.58|18476.03|18356.03|18476.03|18356.03|18474.16|18354.16|10
1628828110000|2021-08-13 04:15:10|18476.04|18356.04|18467.86|18347.86|18476.29|18356.29|18467.86|18347.86|10
1628828120000|2021-08-13 04:15:20|18466.96|18346.96|18457.11|18337.11|18467.27|18347.27|18456.99|18336.99|10
1628828130000|2021-08-13 04:15:30|18456.84|18336.84|18452.8|18332.8|18457.26|18337.26|18452.25|18332.25|10
1628828140000|2021-08-13 04:15:40|18455.12|18335.12|18457.3|18337.3|18457.77|18337.77|18455.12|18335.12|10
1628828150000|2021-08-13 04:15:50|18458.1|18338.1|18465.15|18345.15|18465.15|18345.15|18458.1|18338.1|10
1628828160000|2021-08-13 04:16:00|18465.42|18345.42|18473.78|18353.78|18473.78|18353.78|18465.42|18345.42|10
1628828170000|2021-08-13 04:16:10|18474.04|18354.04|18488.23|18368.23|18488.33|18368.33|18474.04|18354.04|10
1628828180000|2021-08-13 04:16:20|18488.99|18368.99|18494.87|18374.87|18495|18375|18488.99|18368.99|10
1628828190000|2021-08-13 04:16:30|18494.12|18374.12|18488.66|18368.66|18494.12|18374.12|18488.61|18368.61|10
1628828200000|2021-08-13 04:16:40|18488.62|18368.62|18484.92|18364.92|18488.62|18368.62|18484.92|18364.92|10
1628828210000|2021-08-13 04:16:50|18484.51|18364.51|18488.11|18368.11|18488.11|18368.11|18484.51|18364.51|10
1628828220000|2021-08-13 04:17:00|18488.16|18368.16|18493.64|18373.64|18493.64|18373.64|18487.66|18367.66|10
1628828230000|2021-08-13 04:17:10|18494.72|18374.72|18497.2|18377.2|18497.2|18377.2|18494.72|18374.72|8
1628828240000|2021-08-13 04:17:20|18497.68|18377.68|18498.94|18378.94|18498.94|18378.94|18497.68|18377.68|10
1628828250000|2021-08-13 04:17:30|18499.3|18379.3|18503.83|18383.83|18503.83|18383.83|18499.3|18379.3|10
1628828260000|2021-08-13 04:17:40|18504.41|18384.41|18506.72|18386.72|18506.81|18386.81|18504.41|18384.41|9
1628828270000|2021-08-13 04:17:50|18506.8|18386.8|18508.32|18388.32|18508.32|18388.32|18506.45|18386.45|9
1628828280000|2021-08-13 04:18:00|18508.98|18388.98|18506.36|18386.36|18509.11|18389.11|18506.36|18386.36|9
1628828290000|2021-08-13 04:18:10|18506.35|18386.35|18505.08|18385.08|18506.35|18386.35|18505.08|18385.08|6
1628828300000|2021-08-13 04:18:20|18505|18385|18496.85|18376.85|18505.05|18385.05|18496.85|18376.85|10
1628828310000|2021-08-13 04:18:30|18496.99|18376.99|18494.34|18374.34|18496.99|18376.99|18494.28|18374.28|10
1628828320000|2021-08-13 04:18:40|18494.75|18374.75|18495.38|18375.38|18495.38|18375.38|18493.61|18373.61|10
1628828330000|2021-08-13 04:18:50|18495.55|18375.55|18497.81|18377.81|18497.81|18377.81|18495.55|18375.55|10
1628828340000|2021-08-13 04:19:00|18498.05|18378.05|18499.64|18379.64|18499.64|18379.64|18497.55|18377.55|10
1628828350000|2021-08-13 04:19:10|18499.75|18379.75|18503.32|18383.32|18503.32|18383.32|18499.75|18379.75|10
1628828360000|2021-08-13 04:19:20|18504.13|18384.13|18505.79|18385.79|18505.79|18385.79|18504.13|18384.13|9
1628828370000|2021-08-13 04:19:30|18506.02|18386.02|18511.04|18391.04|18511.04|18391.04|18506.02|18386.02|9
1628828380000|2021-08-13 04:19:40|18511.13|18391.13|18513.54|18393.54|18513.54|18393.54|18511.13|18391.13|9
1628828390000|2021-08-13 04:19:50|18513.55|18393.55|18514.14|18394.14|18514.24|18394.24|18513.55|18393.55|9
1628828400000|2021-08-13 04:20:00|18514.11|18394.11|18514.41|18394.41|18514.41|18394.41|18514.03|18394.03|10
1628828410000|2021-08-13 04:20:10|18514.44|18394.44|18514.8|18394.8|18515.43|18395.43|18514.3|18394.3|10
1628828420000|2021-08-13 04:20:20|18514.67|18394.67|18510.33|18390.33|18514.67|18394.67|18510.33|18390.33|10
1628828430000|2021-08-13 04:20:30|18510.3|18390.3|18510.12|18390.12|18510.3|18390.3|18509.35|18389.35|10
1628828440000|2021-08-13 04:20:40|18509.44|18389.44|18509.26|18389.26|18509.75|18389.75|18509.02|18389.02|9
1628828450000|2021-08-13 04:20:50|18509.49|18389.49|18508.24|18388.24|18509.49|18389.49|18508.24|18388.24|10
1628828460000|2021-08-13 04:21:00|18508.17|18388.17|18509.12|18389.12|18509.25|18389.25|18508.17|18388.17|7
1628828470000|2021-08-13 04:21:10|18509.71|18389.71|18511.33|18391.33|18511.34|18391.34|18509.71|18389.71|8
1628828480000|2021-08-13 04:21:20|18512.06|18392.06|18514.1|18394.1|18514.53|18394.53|18512.06|18392.06|10
1628828490000|2021-08-13 04:21:30|18514.06|18394.06|18513.93|18393.93|18514.06|18394.06|18513.6|18393.6|8
1628828500000|2021-08-13 04:21:40|18513.74|18393.74|18514.59|18394.59|18514.59|18394.59|18513.69|18393.69|9
1628828510000|2021-08-13 04:21:50|18513.41|18393.41|18510.84|18390.84|18513.41|18393.41|18510.84|18390.84|8
1628828520000|2021-08-13 04:22:00|18510.89|18390.89|18515.1|18395.1|18515.1|18395.1|18510.77|18390.77|10
1628828530000|2021-08-13 04:22:10|18515.25|18395.25|18515.91|18395.91|18516.28|18396.28|18515.17|18395.17|9
1628828540000|2021-08-13 04:22:20|18515.8|18395.8|18513.42|18393.42|18516.46|18396.46|18513.42|18393.42|10
1628828550000|2021-08-13 04:22:30|18513.14|18393.14|18498.42|18378.42|18513.14|18393.14|18498.42|18378.42|10
1628828560000|2021-08-13 04:22:40|18496.49|18376.49|18495.87|18375.87|18496.49|18376.49|18494.51|18374.51|10
1628828570000|2021-08-13 04:22:50|18495.9|18375.9|18497.75|18377.75|18498.48|18378.48|18495.83|18375.83|9
1628828580000|2021-08-13 04:23:00|18498.1|18378.1|18500|18380|18500|18380|18498.1|18378.1|9
1628828590000|2021-08-13 04:23:10|18499.78|18379.78|18500.49|18380.49|18500.49|18380.49|18498.91|18378.91|8
1628828600000|2021-08-13 04:23:20|18500.44|18380.44|18499.61|18379.61|18500.44|18380.44|18499.61|18379.61|10
1628828610000|2021-08-13 04:23:30|18499.67|18379.67|18497.75|18377.75|18499.67|18379.67|18497.56|18377.56|10
1628828620000|2021-08-13 04:23:40|18497.56|18377.56|18482.72|18362.72|18497.56|18377.56|18482.72|18362.72|10
1628828630000|2021-08-13 04:23:50|18482.27|18362.27|18477.27|18357.27|18482.27|18362.27|18477.02|18357.02|10
1628828640000|2021-08-13 04:24:00|18476.88|18356.88|18483.41|18363.41|18483.41|18363.41|18476.31|18356.31|10
1628828650000|2021-08-13 04:24:10|18483.16|18363.16|18481.7|18361.7|18483.91|18363.91|18481.7|18361.7|9
1628828660000|2021-08-13 04:24:20|18481.12|18361.12|18482.06|18362.06|18482.48|18362.48|18480.23|18360.23|10
1628828670000|2021-08-13 04:24:30|18481.85|18361.85|18483.25|18363.25|18483.25|18363.25|18481.7|18361.7|10
1628828680000|2021-08-13 04:24:40|18483.63|18363.63|18480.39|18360.39|18483.89|18363.89|18480.39|18360.39|9
1628828690000|2021-08-13 04:24:50|18478.4|18358.4|18477.34|18357.34|18478.4|18358.4|18476.94|18356.94|10
1628828700000|2021-08-13 04:25:00|18477.37|18357.37|18474.42|18354.42|18477.37|18357.37|18473.94|18353.94|8
1628828710000|2021-08-13 04:25:10|18474.51|18354.51|18480.05|18360.05|18480.05|18360.05|18474.42|18354.42|6
1628828720000|2021-08-13 04:25:20|18482.58|18362.58|18485.87|18365.87|18485.9|18365.9|18482.58|18362.58|10
1628828730000|2021-08-13 04:25:30|18486.05|18366.05|18481.16|18361.16|18486.05|18366.05|18481.16|18361.16|10
1628828740000|2021-08-13 04:25:40|18481.06|18361.06|18478.07|18358.07|18481.06|18361.06|18478.07|18358.07|7
1628828750000|2021-08-13 04:25:50|18478.02|18358.02|18474.71|18354.71|18478.02|18358.02|18474.68|18354.68|7
1628828760000|2021-08-13 04:26:00|18474.73|18354.73|18472.95|18352.95|18474.73|18354.73|18472.44|18352.44|10
1628828770000|2021-08-13 04:26:10|18472.97|18352.97|18470.3|18350.3|18472.97|18352.97|18469.89|18349.89|10
1628828780000|2021-08-13 04:26:20|18468.02|18348.02|18468.68|18348.68|18468.68|18348.68|18467.68|18347.68|10
1628828790000|2021-08-13 04:26:30|18468.61|18348.61|18470.1|18350.1|18470.1|18350.1|18468.61|18348.61|8
1628828800000|2021-08-13 04:26:40|18470.83|18350.83|18470.77|18350.77|18471.51|18351.51|18470.58|18350.58|9
1628828810000|2021-08-13 04:26:50|18470.57|18350.57|18471.89|18351.89|18471.89|18351.89|18470.57|18350.57|10
1628828820000|2021-08-13 04:27:00|18471.91|18351.91|18477.3|18357.3|18477.3|18357.3|18471.91|18351.91|10
1628828830000|2021-08-13 04:27:10|18479.13|18359.13|18481.49|18361.49|18481.49|18361.49|18479.07|18359.07|10
1628828840000|2021-08-13 04:27:20|18481.36|18361.36|18483.09|18363.09|18483.09|18363.09|18481.28|18361.28|10
1628828850000|2021-08-13 04:27:30|18483.51|18363.51|18489.71|18369.71|18489.71|18369.71|18483.51|18363.51|10
1628828860000|2021-08-13 04:27:40|18489.77|18369.77|18492.98|18372.98|18493.34|18373.34|18489.45|18369.45|9
1628828870000|2021-08-13 04:27:50|18493.03|18373.03|18493.79|18373.79|18493.87|18373.87|18492.2|18372.2|9
1628828880000|2021-08-13 04:28:00|18493.88|18373.88|18494.83|18374.83|18494.83|18374.83|18493.39|18373.39|10
1628828890000|2021-08-13 04:28:10|18494.66|18374.66|18496.22|18376.22|18496.22|18376.22|18494.19|18374.19|10
1628828900000|2021-08-13 04:28:20|18496.23|18376.23|18498.26|18378.26|18498.54|18378.54|18496.23|18376.23|10
1628828910000|2021-08-13 04:28:30|18498.29|18378.29|18498.39|18378.39|18498.63|18378.63|18498.1|18378.1|9
1628828920000|2021-08-13 04:28:40|18498.34|18378.34|18498.29|18378.29|18498.45|18378.45|18498.14|18378.14|8
1628828930000|2021-08-13 04:28:50|18498.33|18378.33|18498.68|18378.68|18499.57|18379.57|18498.33|18378.33|9
1628828940000|2021-08-13 04:29:00|18498.59|18378.59|18502.11|18382.11|18502.11|18382.11|18498.5|18378.5|9
1628828950000|2021-08-13 04:29:10|18501.82|18381.82|18504.19|18384.19|18504.19|18384.19|18501.82|18381.82|9
1628828960000|2021-08-13 04:29:20|18504.15|18384.15|18504.55|18384.55|18504.55|18384.55|18504.15|18384.15|9
1628828970000|2021-08-13 04:29:30|18504.7|18384.7|18505.3|18385.3|18505.3|18385.3|18504.26|18384.26|9
1628828980000|2021-08-13 04:29:40|18505.22|18385.22|18504.98|18384.98|18505.22|18385.22|18504.5|18384.5|8
1628828990000|2021-08-13 04:29:50|18505.17|18385.17|18505.2|18385.2|18505.37|18385.37|18504.76|18384.76|8
1628829000000|2021-08-13 04:30:00|18505.54|18385.54|18507.44|18387.44|18507.44|18387.44|18505.54|18385.54|10
1628829010000|2021-08-13 04:30:10|18507.55|18387.55|18509.49|18389.49|18509.49|18389.49|18507.36|18387.36|7
1628829020000|2021-08-13 04:30:20|18510.69|18390.69|18512.98|18392.98|18512.98|18392.98|18510.44|18390.44|9
1628829030000|2021-08-13 04:30:30|18513|18393|18513.29|18393.29|18513.29|18393.29|18513|18393|8
1628829040000|2021-08-13 04:30:40|18513.42|18393.42|18514.53|18394.53|18514.53|18394.53|18513.41|18393.41|9
1628829050000|2021-08-13 04:30:50|18515.3|18395.3|18523.69|18403.69|18523.69|18403.69|18515.3|18395.3|10
1628829060000|2021-08-13 04:31:00|18524.1|18404.1|18535.4|18415.4|18535.4|18415.4|18524.1|18404.1|10
1628829070000|2021-08-13 04:31:10|18537.69|18417.69|18549.86|18429.86|18549.86|18429.86|18537.69|18417.69|10
1628829080000|2021-08-13 04:31:20|18550.29|18430.29|18549.77|18429.77|18551.02|18431.02|18549.54|18429.54|10
1628829090000|2021-08-13 04:31:30|18549.98|18429.98|18551.58|18431.58|18551.58|18431.58|18549.25|18429.25|10
1628829100000|2021-08-13 04:31:40|18555.51|18435.51|18556.7|18436.7|18556.7|18436.7|18555.47|18435.47|10
1628829110000|2021-08-13 04:31:50|18557.4|18437.4|18559.93|18439.93|18559.93|18439.93|18557.37|18437.37|9
1628829120000|2021-08-13 04:32:00|18560.37|18440.37|18561.15|18441.15|18561.97|18441.97|18560.23|18440.23|10
1628829130000|2021-08-13 04:32:10|18561.07|18441.07|18556.85|18436.85|18561.07|18441.07|18556.85|18436.85|9
1628829140000|2021-08-13 04:32:20|18556.66|18436.66|18554.78|18434.78|18556.66|18436.66|18553.75|18433.75|9
1628829150000|2021-08-13 04:32:30|18554.42|18434.42|18555.1|18435.1|18555.11|18435.11|18552.9|18432.9|7
1628829160000|2021-08-13 04:32:40|18554.98|18434.98|18558.67|18438.67|18558.67|18438.67|18554.98|18434.98|10
1628829170000|2021-08-13 04:32:50|18558.71|18438.71|18559.72|18439.72|18559.72|18439.72|18558.71|18438.71|6
1628829180000|2021-08-13 04:33:00|18559.75|18439.75|18559.31|18439.31|18560.04|18440.04|18559.31|18439.31|10
1628829190000|2021-08-13 04:33:10|18559.16|18439.16|18561|18441|18561|18441|18559.1|18439.1|10
1628829200000|2021-08-13 04:33:20|18563.18|18443.18|18565.06|18445.06|18565.48|18445.48|18563.18|18443.18|9
1628829210000|2021-08-13 04:33:30|18565.09|18445.09|18565.95|18445.95|18566.76|18446.76|18565.03|18445.03|10
1628829220000|2021-08-13 04:33:40|18565.85|18445.85|18562.94|18442.94|18565.85|18445.85|18562.31|18442.31|10
1628829230000|2021-08-13 04:33:50|18562.64|18442.64|18562.02|18442.02|18562.64|18442.64|18561.03|18441.03|10
1628829240000|2021-08-13 04:34:00|18562.01|18442.01|18562.74|18442.74|18562.75|18442.75|18562.01|18442.01|10
1628829250000|2021-08-13 04:34:10|18562.89|18442.89|18564.19|18444.19|18564.19|18444.19|18562.87|18442.87|10
1628829260000|2021-08-13 04:34:20|18566.55|18446.55|18568.42|18448.42|18569.87|18449.87|18566.55|18446.55|9
1628829270000|2021-08-13 04:34:30|18567.88|18447.88|18564.9|18444.9|18567.88|18447.88|18564.9|18444.9|10
1628829280000|2021-08-13 04:34:40|18564.85|18444.85|18561.85|18441.85|18564.85|18444.85|18561.85|18441.85|9
1628829290000|2021-08-13 04:34:50|18562.12|18442.12|18562.05|18442.05|18562.62|18442.62|18562.05|18442.05|6
1628829300000|2021-08-13 04:35:00|18561.72|18441.72|18561.62|18441.62|18561.77|18441.77|18561.38|18441.38|9
1628829310000|2021-08-13 04:35:10|18560.98|18440.98|18568.87|18448.87|18568.87|18448.87|18560.98|18440.98|10
1628829320000|2021-08-13 04:35:20|18569.07|18449.07|18571.1|18451.1|18571.1|18451.1|18569.07|18449.07|10
1628829330000|2021-08-13 04:35:30|18571.12|18451.12|18571.57|18451.57|18572.17|18452.17|18570.75|18450.75|7
1628829340000|2021-08-13 04:35:40|18571.91|18451.91|18578.93|18458.93|18578.93|18458.93|18571.91|18451.91|10
1628829350000|2021-08-13 04:35:50|18579.25|18459.25|18584.32|18464.32|18584.32|18464.32|18579.25|18459.25|10
1628829360000|2021-08-13 04:36:00|18584.33|18464.33|18587.06|18467.06|18587.11|18467.11|18584.33|18464.33|10
1628829370000|2021-08-13 04:36:10|18587.16|18467.16|18587.3|18467.3|18588.94|18468.94|18587.16|18467.16|10
1628829380000|2021-08-13 04:36:20|18587.24|18467.24|18588.38|18468.38|18588.38|18468.38|18586.9|18466.9|8
1628829390000|2021-08-13 04:36:30|18589.05|18469.05|18589.52|18469.52|18590.82|18470.82|18589.05|18469.05|10
1628829400000|2021-08-13 04:36:40|18589.45|18469.45|18592.29|18472.29|18592.29|18472.29|18589.37|18469.37|10
1628829410000|2021-08-13 04:36:50|18591.93|18471.93|18595.6|18475.6|18595.6|18475.6|18590.97|18470.97|10
1628829420000|2021-08-13 04:37:00|18595.96|18475.96|18595.97|18475.97|18596.25|18476.25|18595.52|18475.52|10
1628829430000|2021-08-13 04:37:10|18597.43|18477.43|18599.17|18479.17|18599.41|18479.41|18597.08|18477.08|9
1628829440000|2021-08-13 04:37:20|18599.42|18479.42|18602.88|18482.88|18602.88|18482.88|18599.42|18479.42|9
1628829450000|2021-08-13 04:37:30|18603.06|18483.06|18605.82|18485.82|18606.26|18486.26|18603.06|18483.06|10
1628829460000|2021-08-13 04:37:40|18605.74|18485.74|18606.67|18486.67|18606.67|18486.67|18605.74|18485.74|8
1628829470000|2021-08-13 04:37:50|18606.2|18486.2|18606|18486|18606.49|18486.49|18605.64|18485.64|8
1628829480000|2021-08-13 04:38:00|18605.99|18485.99|18601.77|18481.77|18605.99|18485.99|18600.6|18480.6|8
1628829490000|2021-08-13 04:38:10|18601.5|18481.5|18599.88|18479.88|18601.5|18481.5|18599.88|18479.88|10
1628829500000|2021-08-13 04:38:20|18599.6|18479.6|18598.62|18478.62|18599.6|18479.6|18598.16|18478.16|9
1628829510000|2021-08-13 04:38:30|18598.33|18478.33|18598.6|18478.6|18598.78|18478.78|18597.67|18477.67|9
1628829520000|2021-08-13 04:38:40|18598.84|18478.84|18600.08|18480.08|18600.57|18480.57|18598.81|18478.81|10
1628829530000|2021-08-13 04:38:50|18600.1|18480.1|18600.06|18480.06|18600.5|18480.5|18599.91|18479.91|9
1628829540000|2021-08-13 04:39:00|18600.23|18480.23|18599.94|18479.94|18600.98|18480.98|18599.88|18479.88|9
1628829550000|2021-08-13 04:39:10|18599.76|18479.76|18599.92|18479.92|18600.22|18480.22|18599.76|18479.76|6
1628829560000|2021-08-13 04:39:20|18600.13|18480.13|18602.76|18482.76|18602.76|18482.76|18600.08|18480.08|9
1628829570000|2021-08-13 04:39:30|18607.97|18487.97|18608.97|18488.97|18609.2|18489.2|18607.97|18487.97|8
1628829580000|2021-08-13 04:39:40|18609.16|18489.16|18607.78|18487.78|18609.16|18489.16|18607.57|18487.57|10
1628829590000|2021-08-13 04:39:50|18607.99|18487.99|18606.79|18486.79|18607.99|18487.99|18606.79|18486.79|10
1628829600000|2021-08-13 04:40:00|18606.73|18486.73|18607.41|18487.41|18607.41|18487.41|18606.25|18486.25|8
1628829610000|2021-08-13 04:40:10|18607.81|18487.81|18616.87|18496.87|18616.87|18496.87|18607.81|18487.81|8
1628829620000|2021-08-13 04:40:20|18617.79|18497.79|18619.53|18499.53|18620.65|18500.65|18617.79|18497.79|10
1628829630000|2021-08-13 04:40:30|18619.8|18499.8|18622.03|18502.03|18622.03|18502.03|18619.6|18499.6|10
1628829640000|2021-08-13 04:40:40|18622.77|18502.77|18625.44|18505.44|18625.44|18505.44|18622.71|18502.71|10
1628829650000|2021-08-13 04:40:50|18624.63|18504.63|18628.65|18508.65|18628.65|18508.65|18624.63|18504.63|10
1628829660000|2021-08-13 04:41:00|18628.99|18508.99|18630.92|18510.92|18630.92|18510.92|18628.99|18508.99|9
1628829670000|2021-08-13 04:41:10|18630.94|18510.94|18638.27|18518.27|18638.27|18518.27|18630.64|18510.64|10
1628829680000|2021-08-13 04:41:20|18638.68|18518.68|18641.56|18521.56|18641.96|18521.96|18637.85|18517.85|9
1628829690000|2021-08-13 04:41:30|18642.33|18522.33|18649.58|18529.58|18649.77|18529.77|18642.33|18522.33|10
1628829700000|2021-08-13 04:41:40|18650.67|18530.67|18658.12|18538.12|18658.7|18538.7|18650.67|18530.67|10
1628829710000|2021-08-13 04:41:50|18658.03|18538.03|18657.4|18537.4|18660.17|18540.17|18656.51|18536.51|10
1628829720000|2021-08-13 04:42:00|18657.18|18537.18|18648.93|18528.93|18657.18|18537.18|18648.93|18528.93|10
1628829730000|2021-08-13 04:42:10|18649|18529|18644.88|18524.88|18649|18529|18641.9|18521.9|10
1628829740000|2021-08-13 04:42:20|18646.04|18526.04|18650.68|18530.68|18651.03|18531.03|18646.04|18526.04|10
1628829750000|2021-08-13 04:42:30|18651.29|18531.29|18653.33|18533.33|18653.73|18533.73|18651.29|18531.29|10
1628829760000|2021-08-13 04:42:40|18653.57|18533.57|18651.83|18531.83|18653.78|18533.78|18651.83|18531.83|10
1628829770000|2021-08-13 04:42:50|18651.12|18531.12|18646.93|18526.93|18651.12|18531.12|18646.93|18526.93|10
1628829780000|2021-08-13 04:43:00|18646.67|18526.67|18639.07|18519.07|18646.67|18526.67|18635.5|18515.5|8
1628829790000|2021-08-13 04:43:10|18639.25|18519.25|18637.77|18517.77|18639.25|18519.25|18637.2|18517.2|9
1628829800000|2021-08-13 04:43:20|18638.05|18518.05|18636.65|18516.65|18638.05|18518.05|18636.17|18516.17|10
1628829810000|2021-08-13 04:43:30|18636.42|18516.42|18640.7|18520.7|18640.93|18520.93|18636.42|18516.42|10
1628829820000|2021-08-13 04:43:40|18640.46|18520.46|18640.32|18520.32|18640.46|18520.46|18640.06|18520.06|10
1628829830000|2021-08-13 04:43:50|18640.14|18520.14|18636.36|18516.36|18640.14|18520.14|18636.36|18516.36|10
1628829840000|2021-08-13 04:44:00|18636.7|18516.7|18644.58|18524.58|18644.58|18524.58|18636.7|18516.7|10
1628829850000|2021-08-13 04:44:10|18644.92|18524.92|18646.09|18526.09|18646.09|18526.09|18643.53|18523.53|10
1628829860000|2021-08-13 04:44:20|18646.72|18526.72|18640.93|18520.93|18646.72|18526.72|18640.93|18520.93|10
1628829870000|2021-08-13 04:44:30|18640.74|18520.74|18639.81|18519.81|18640.74|18520.74|18638.74|18518.74|9
1628829880000|2021-08-13 04:44:40|18638.1|18518.1|18636.59|18516.59|18638.94|18518.94|18635.29|18515.29|10
1628829890000|2021-08-13 04:44:50|18636.68|18516.68|18638.43|18518.43|18638.43|18518.43|18636.16|18516.16|10
1628829900000|2021-08-13 04:45:00|18637.24|18517.24|18634.84|18514.84|18638.7|18518.7|18634.84|18514.84|10
1628829910000|2021-08-13 04:45:10|18634.8|18514.8|18635.22|18515.22|18635.48|18515.48|18634.53|18514.53|10
1628829920000|2021-08-13 04:45:20|18636.92|18516.92|18638.95|18518.95|18638.95|18518.95|18636.92|18516.92|10
1628829930000|2021-08-13 04:45:30|18639.27|18519.27|18639.57|18519.57|18639.57|18519.57|18638.72|18518.72|9
1628829940000|2021-08-13 04:45:40|18639.14|18519.14|18639.55|18519.55|18639.55|18519.55|18638.29|18518.29|10
1628829950000|2021-08-13 04:45:50|18639.77|18519.77|18640.83|18520.83|18640.83|18520.83|18639.02|18519.02|8
1628829960000|2021-08-13 04:46:00|18640.37|18520.37|18636.69|18516.69|18640.38|18520.38|18636.69|18516.69|10
1628829970000|2021-08-13 04:46:10|18636.07|18516.07|18630.07|18510.07|18636.07|18516.07|18629.31|18509.31|10
1628829980000|2021-08-13 04:46:20|18629.82|18509.82|18628.56|18508.56|18629.82|18509.82|18628|18508|10
1628829990000|2021-08-13 04:46:30|18628.47|18508.47|18628.13|18508.13|18628.47|18508.47|18627.92|18507.92|9
1628830000000|2021-08-13 04:46:40|18626.71|18506.71|18618.65|18498.65|18626.84|18506.84|18618.65|18498.65|10
1628830010000|2021-08-13 04:46:50|18619|18499|18616.18|18496.18|18619|18499|18616.18|18496.18|10
1628830020000|2021-08-13 04:47:00|18617.53|18497.53|18620.53|18500.53|18620.53|18500.53|18617.53|18497.53|10
1628830030000|2021-08-13 04:47:10|18620.57|18500.57|18621.58|18501.58|18621.58|18501.58|18620.15|18500.15|10
1628830040000|2021-08-13 04:47:20|18621.53|18501.53|18624.92|18504.92|18624.92|18504.92|18621.35|18501.35|10
1628830050000|2021-08-13 04:47:30|18625.12|18505.12|18624.13|18504.13|18625.2|18505.2|18624.07|18504.07|10
1628830060000|2021-08-13 04:47:40|18624.01|18504.01|18624.09|18504.09|18624.09|18504.09|18623.16|18503.16|10
1628830070000|2021-08-13 04:47:50|18624.12|18504.12|18621.58|18501.58|18624.15|18504.15|18621.58|18501.58|10
1628830080000|2021-08-13 04:48:00|18620.92|18500.92|18617.2|18497.2|18620.92|18500.92|18617.05|18497.05|10
1628830090000|2021-08-13 04:48:10|18617.91|18497.91|18617.63|18497.63|18618.01|18498.01|18617.39|18497.39|8
1628830100000|2021-08-13 04:48:20|18617.71|18497.71|18619.44|18499.44|18619.8|18499.8|18617.53|18497.53|10
1628830110000|2021-08-13 04:48:30|18619.35|18499.35|18617.68|18497.68|18619.35|18499.35|18617.62|18497.62|9
1628830120000|2021-08-13 04:48:40|18617.59|18497.59|18617.93|18497.93|18618.19|18498.19|18617.41|18497.41|9
1628830130000|2021-08-13 04:48:50|18617.91|18497.91|18615.88|18495.88|18617.91|18497.91|18615.88|18495.88|9
1628830140000|2021-08-13 04:49:00|18615.23|18495.23|18613.59|18493.59|18615.23|18495.23|18613.59|18493.59|8
1628830150000|2021-08-13 04:49:10|18612.69|18492.69|18609.43|18489.43|18612.69|18492.69|18609.43|18489.43|9
1628830160000|2021-08-13 04:49:20|18609.32|18489.32|18604.69|18484.69|18609.32|18489.32|18604.69|18484.69|9
1628830170000|2021-08-13 04:49:30|18604.3|18484.3|18602.81|18482.81|18604.3|18484.3|18602.81|18482.81|9
1628830180000|2021-08-13 04:49:40|18602.75|18482.75|18601.12|18481.12|18602.75|18482.75|18601.04|18481.04|10
1628830190000|2021-08-13 04:49:50|18600.44|18480.44|18597.38|18477.38|18600.44|18480.44|18597.38|18477.38|10
1628830200000|2021-08-13 04:50:00|18597.03|18477.03|18596.19|18476.19|18597.03|18477.03|18595.77|18475.77|10
1628830210000|2021-08-13 04:50:10|18596.32|18476.32|18593.43|18473.43|18596.35|18476.35|18593.43|18473.43|9
1628830220000|2021-08-13 04:50:20|18593.42|18473.42|18593.84|18473.84|18593.84|18473.84|18593.09|18473.09|10
1628830230000|2021-08-13 04:50:30|18594.09|18474.09|18595.64|18475.64|18595.64|18475.64|18594|18474|8
1628830240000|2021-08-13 04:50:40|18594.84|18474.84|18592.13|18472.13|18594.84|18474.84|18592.13|18472.13|10
1628830250000|2021-08-13 04:50:50|18590.88|18470.88|18589.83|18469.83|18590.88|18470.88|18589.83|18469.83|10
1628830260000|2021-08-13 04:51:00|18589.67|18469.67|18596.44|18476.44|18596.46|18476.46|18589.67|18469.67|10
1628830270000|2021-08-13 04:51:10|18596.64|18476.64|18598.57|18478.57|18598.61|18478.61|18596.64|18476.64|10
1628830280000|2021-08-13 04:51:20|18598.64|18478.64|18604.61|18484.61|18604.61|18484.61|18598.41|18478.41|10
1628830290000|2021-08-13 04:51:30|18604.74|18484.74|18609.62|18489.62|18609.62|18489.62|18604.74|18484.74|9
1628830300000|2021-08-13 04:51:40|18609.35|18489.35|18611.29|18491.29|18611.58|18491.58|18609.12|18489.12|10
1628830310000|2021-08-13 04:51:50|18611.24|18491.24|18610.25|18490.25|18611.54|18491.54|18610.25|18490.25|9
1628830320000|2021-08-13 04:52:00|18608.28|18488.28|18607.7|18487.7|18609.23|18489.23|18607.7|18487.7|10
1628830330000|2021-08-13 04:52:10|18607.78|18487.78|18602.95|18482.95|18607.78|18487.78|18602.95|18482.95|10
1628830340000|2021-08-13 04:52:20|18602.47|18482.47|18600.91|18480.91|18602.47|18482.47|18600.91|18480.91|9
1628830350000|2021-08-13 04:52:30|18600.74|18480.74|18595.07|18475.07|18600.74|18480.74|18595.07|18475.07|10
1628830360000|2021-08-13 04:52:40|18594.44|18474.44|18594.34|18474.34|18594.44|18474.44|18593.84|18473.84|10
1628830370000|2021-08-13 04:52:50|18594.72|18474.72|18594.9|18474.9|18595.15|18475.15|18593.99|18473.99|10
1628830380000|2021-08-13 04:53:00|18594.81|18474.81|18595.88|18475.88|18595.88|18475.88|18594.46|18474.46|10
1628830390000|2021-08-13 04:53:10|18596.07|18476.07|18598.88|18478.88|18598.88|18478.88|18596.07|18476.07|10
1628830400000|2021-08-13 04:53:20|18599.32|18479.32|18600.42|18480.42|18600.56|18480.56|18599.3|18479.3|10
1628830410000|2021-08-13 04:53:30|18601.19|18481.19|18599.33|18479.33|18601.99|18481.99|18599.33|18479.33|10
1628830420000|2021-08-13 04:53:40|18598.84|18478.84|18598.27|18478.27|18599.24|18479.24|18598.27|18478.27|10
1628830430000|2021-08-13 04:53:50|18597.99|18477.99|18597.95|18477.95|18598.04|18478.04|18597.95|18477.95|6
1628830440000|2021-08-13 04:54:00|18598.33|18478.33|18599.72|18479.72|18600.01|18480.01|18598.33|18478.33|7
1628830450000|2021-08-13 04:54:10|18599.13|18479.13|18598.55|18478.55|18599.67|18479.67|18598.55|18478.55|9
1628830460000|2021-08-13 04:54:20|18598.58|18478.58|18595.94|18475.94|18598.62|18478.62|18595.84|18475.84|10
1628830470000|2021-08-13 04:54:30|18595.72|18475.72|18593.67|18473.67|18595.72|18475.72|18593.67|18473.67|10
1628830480000|2021-08-13 04:54:40|18593.76|18473.76|18591.46|18471.46|18593.76|18473.76|18591.04|18471.04|10
1628830490000|2021-08-13 04:54:50|18591.41|18471.41|18594.99|18474.99|18594.99|18474.99|18591.41|18471.41|10
1628830500000|2021-08-13 04:55:00|18595.49|18475.49|18598.69|18478.69|18598.69|18478.69|18595.49|18475.49|10
1628830510000|2021-08-13 04:55:10|18599.11|18479.11|18601.55|18481.55|18601.55|18481.55|18599.11|18479.11|8
1628830520000|2021-08-13 04:55:20|18601.68|18481.68|18604.12|18484.12|18604.12|18484.12|18601.68|18481.68|9
1628830530000|2021-08-13 04:55:30|18604.28|18484.28|18610.72|18490.72|18610.73|18490.73|18604.28|18484.28|10
1628830540000|2021-08-13 04:55:40|18610.57|18490.57|18615.73|18495.73|18615.73|18495.73|18610.57|18490.57|8
1628830550000|2021-08-13 04:55:50|18617.25|18497.25|18620.95|18500.95|18620.98|18500.98|18617.25|18497.25|9
1628830560000|2021-08-13 04:56:00|18620.97|18500.97|18623.57|18503.57|18624.9|18504.9|18620.97|18500.97|10
1628830570000|2021-08-13 04:56:10|18623.58|18503.58|18623.46|18503.46|18625.43|18505.43|18622.33|18502.33|9
1628830580000|2021-08-13 04:56:20|18623.61|18503.61|18625.67|18505.67|18625.67|18505.67|18623.55|18503.55|9
1628830590000|2021-08-13 04:56:30|18626.71|18506.71|18637.32|18517.32|18637.33|18517.33|18626.71|18506.71|10
1628830600000|2021-08-13 04:56:40|18637.85|18517.85|18639.92|18519.92|18639.92|18519.92|18637.69|18517.69|10
1628830610000|2021-08-13 04:56:50|18640.15|18520.15|18639.64|18519.64|18640.81|18520.81|18639.42|18519.42|9
1628830620000|2021-08-13 04:57:00|18639.25|18519.25|18637.48|18517.48|18639.25|18519.25|18637.48|18517.48|10
1628830630000|2021-08-13 04:57:10|18637.58|18517.58|18636.29|18516.29|18637.7|18517.7|18636.25|18516.25|10
1628830640000|2021-08-13 04:57:20|18636.28|18516.28|18642.2|18522.2|18642.2|18522.2|18636.28|18516.28|10
1628830650000|2021-08-13 04:57:30|18642.65|18522.65|18645.2|18525.2|18645.2|18525.2|18642.65|18522.65|9
1628830660000|2021-08-13 04:57:40|18645.28|18525.28|18647.48|18527.48|18647.48|18527.48|18645.28|18525.28|10
1628830670000|2021-08-13 04:57:50|18647.5|18527.5|18648.87|18528.87|18648.87|18528.87|18647.43|18527.43|10
1628830680000|2021-08-13 04:58:00|18648.3|18528.3|18648.57|18528.57|18648.57|18528.57|18647.41|18527.41|9
1628830690000|2021-08-13 04:58:10|18649.05|18529.05|18648.9|18528.9|18649.11|18529.11|18648.76|18528.76|7
1628830700000|2021-08-13 04:58:20|18649.31|18529.31|18651.1|18531.1|18651.1|18531.1|18649.31|18529.31|10
1628830710000|2021-08-13 04:58:30|18651.24|18531.24|18646.83|18526.83|18651.24|18531.24|18646.83|18526.83|9
1628830720000|2021-08-13 04:58:40|18648.65|18528.65|18641.87|18521.87|18648.65|18528.65|18641.87|18521.87|9
1628830730000|2021-08-13 04:58:50|18641.6|18521.6|18637.15|18517.15|18641.6|18521.6|18637.15|18517.15|10
1628830740000|2021-08-13 04:59:00|18637.24|18517.24|18633.78|18513.78|18637.26|18517.26|18633.67|18513.67|9
1628830750000|2021-08-13 04:59:10|18633.52|18513.52|18633.39|18513.39|18634.25|18514.25|18633.15|18513.15|9
1628830760000|2021-08-13 04:59:20|18633|18513|18629.58|18509.58|18634.26|18514.26|18629.58|18509.58|9
1628830770000|2021-08-13 04:59:30|18629.49|18509.49|18624.06|18504.06|18629.49|18509.49|18624.06|18504.06|9
1628830780000|2021-08-13 04:59:40|18624.19|18504.19|18625.52|18505.52|18625.97|18505.97|18624.19|18504.19|10
1628830790000|2021-08-13 04:59:50|18625.31|18505.31|18623.55|18503.55|18625.99|18505.99|18623.55|18503.55|10
1628830800000|2021-08-13 05:00:00|18622.94|18502.94|18619.77|18499.77|18622.94|18502.94|18619.77|18499.77|9
1628830810000|2021-08-13 05:00:10|18620.76|18500.76|18624.38|18504.38|18624.38|18504.38|18620.76|18500.76|10
1628830820000|2021-08-13 05:00:20|18624.91|18504.91|18625.32|18505.32|18625.7|18505.7|18624.91|18504.91|9
1628830830000|2021-08-13 05:00:30|18625.48|18505.48|18617.91|18497.91|18625.48|18505.48|18617.91|18497.91|9
1628830840000|2021-08-13 05:00:40|18616.18|18496.18|18619.26|18499.26|18619.26|18499.26|18615.31|18495.31|10
1628830850000|2021-08-13 05:00:50|18619.72|18499.72|18619.46|18499.46|18620.17|18500.17|18619.46|18499.46|9
1628830860000|2021-08-13 05:01:00|18619.64|18499.64|18622.36|18502.36|18622.36|18502.36|18619.55|18499.55|10
1628830870000|2021-08-13 05:01:10|18622.6|18502.6|18620.76|18500.76|18623.02|18503.02|18620.76|18500.76|9
1628830880000|2021-08-13 05:01:20|18620.06|18500.06|18621.79|18501.79|18621.79|18501.79|18619.17|18499.17|10
1628830890000|2021-08-13 05:01:30|18623|18503|18623.42|18503.42|18623.75|18503.75|18623|18503|10
1628830900000|2021-08-13 05:01:40|18623.92|18503.92|18622.61|18502.61|18623.92|18503.92|18622.32|18502.32|10
1628830910000|2021-08-13 05:01:50|18622.45|18502.45|18620.46|18500.46|18622.45|18502.45|18620.46|18500.46|10
1628830920000|2021-08-13 05:02:00|18620.21|18500.21|18617.65|18497.65|18620.21|18500.21|18617.6|18497.6|10
1628830930000|2021-08-13 05:02:10|18617.5|18497.5|18617.72|18497.72|18617.72|18497.72|18616.62|18496.62|8
1628830940000|2021-08-13 05:02:20|18618.23|18498.23|18618.17|18498.17|18618.46|18498.46|18616.78|18496.78|9
1628830950000|2021-08-13 05:02:30|18618.12|18498.12|18619.14|18499.14|18619.26|18499.26|18618|18498|9
1628830960000|2021-08-13 05:02:40|18619.06|18499.06|18619.51|18499.51|18619.51|18499.51|18619.06|18499.06|9
1628830970000|2021-08-13 05:02:50|18619.8|18499.8|18619.87|18499.87|18619.96|18499.96|18619.12|18499.12|9
1628830980000|2021-08-13 05:03:00|18619.66|18499.66|18619.27|18499.27|18619.66|18499.66|18619.27|18499.27|7
1628830990000|2021-08-13 05:03:10|18619.53|18499.53|18621.86|18501.86|18621.86|18501.86|18619.45|18499.45|8
1628831000000|2021-08-13 05:03:20|18621.7|18501.7|18619|18499|18621.7|18501.7|18618.82|18498.82|9
1628831010000|2021-08-13 05:03:30|18617.17|18497.17|18615.46|18495.46|18617.19|18497.19|18615.46|18495.46|10
1628831020000|2021-08-13 05:03:40|18616.03|18496.03|18613.12|18493.12|18616.03|18496.03|18613.12|18493.12|10
1628831030000|2021-08-13 05:03:50|18612.76|18492.76|18607.98|18487.98|18612.76|18492.76|18607.91|18487.91|9
1628831040000|2021-08-13 05:04:00|18607.3|18487.3|18598.82|18478.82|18607.3|18487.3|18598.82|18478.82|10
1628831050000|2021-08-13 05:04:10|18597.12|18477.12|18594.08|18474.08|18597.12|18477.12|18594.08|18474.08|10
1628831060000|2021-08-13 05:04:20|18594.25|18474.25|18596.12|18476.12|18596.29|18476.29|18594.25|18474.25|10
1628831070000|2021-08-13 05:04:30|18596.14|18476.14|18598.58|18478.58|18598.58|18478.58|18596.11|18476.11|10
1628831080000|2021-08-13 05:04:40|18598.74|18478.74|18598.68|18478.68|18598.87|18478.87|18598.68|18478.68|9
1628831090000|2021-08-13 05:04:50|18598.74|18478.74|18596.42|18476.42|18598.74|18478.74|18596.42|18476.42|9
1628831100000|2021-08-13 05:05:00|18596.43|18476.43|18602.8|18482.8|18602.8|18482.8|18596.23|18476.23|10
1628831110000|2021-08-13 05:05:10|18603.52|18483.52|18605.45|18485.45|18605.45|18485.45|18603.51|18483.51|9
1628831120000|2021-08-13 05:05:20|18605.64|18485.64|18605.54|18485.54|18606.03|18486.03|18605.3|18485.3|10
1628831130000|2021-08-13 05:05:30|18605.48|18485.48|18600.29|18480.29|18605.56|18485.56|18600.29|18480.29|9
1628831140000|2021-08-13 05:05:40|18599.09|18479.09|18604.5|18484.5|18604.5|18484.5|18599.09|18479.09|10
1628831150000|2021-08-13 05:05:50|18604.78|18484.78|18605.05|18485.05|18605.32|18485.32|18604.73|18484.73|10
1628831160000|2021-08-13 05:06:00|18604.85|18484.85|18603.39|18483.39|18604.85|18484.85|18603.39|18483.39|8
1628831170000|2021-08-13 05:06:10|18603.55|18483.55|18602.86|18482.86|18603.55|18483.55|18601.74|18481.74|9
1628831180000|2021-08-13 05:06:20|18601.72|18481.72|18603.45|18483.45|18603.45|18483.45|18601.72|18481.72|7
1628831190000|2021-08-13 05:06:30|18603.8|18483.8|18604.56|18484.56|18604.58|18484.58|18603.6|18483.6|9
1628831200000|2021-08-13 05:06:40|18604.45|18484.45|18602.45|18482.45|18604.57|18484.57|18602.45|18482.45|9
1628831210000|2021-08-13 05:06:50|18601.54|18481.54|18601.25|18481.25|18601.54|18481.54|18601.02|18481.02|9
1628831220000|2021-08-13 05:07:00|18601.27|18481.27|18604.39|18484.39|18604.45|18484.45|18601.27|18481.27|9
1628831230000|2021-08-13 05:07:10|18604.38|18484.38|18603.6|18483.6|18604.38|18484.38|18603.55|18483.55|10
1628831240000|2021-08-13 05:07:20|18602.47|18482.47|18602.32|18482.32|18602.47|18482.47|18601.93|18481.93|10
1628831250000|2021-08-13 05:07:30|18601.49|18481.49|18600.61|18480.61|18601.49|18481.49|18600.61|18480.61|9
1628831260000|2021-08-13 05:07:40|18600.67|18480.67|18600.45|18480.45|18600.78|18480.78|18600.35|18480.35|8
1628831270000|2021-08-13 05:07:50|18600.84|18480.84|18602.21|18482.21|18602.21|18482.21|18600.84|18480.84|9
1628831280000|2021-08-13 05:08:00|18603.22|18483.22|18603.5|18483.5|18604.2|18484.2|18603.22|18483.22|9
1628831290000|2021-08-13 05:08:10|18603.42|18483.42|18600.27|18480.27|18603.42|18483.42|18600.27|18480.27|10
1628831300000|2021-08-13 05:08:20|18599.55|18479.55|18598.88|18478.88|18599.75|18479.75|18598.88|18478.88|10
1628831310000|2021-08-13 05:08:30|18598.93|18478.93|18600.62|18480.62|18600.62|18480.62|18598.93|18478.93|9
1628831320000|2021-08-13 05:08:40|18600.65|18480.65|18601.82|18481.82|18602.57|18482.57|18600.65|18480.65|10
1628831330000|2021-08-13 05:08:50|18601.87|18481.87|18603.65|18483.65|18603.65|18483.65|18601.87|18481.87|10
1628831340000|2021-08-13 05:09:00|18604.81|18484.81|18606.81|18486.81|18606.81|18486.81|18604.81|18484.81|9
1628831350000|2021-08-13 05:09:10|18606.82|18486.82|18608.24|18488.24|18608.44|18488.44|18606.43|18486.43|9
1628831360000|2021-08-13 05:09:20|18608.63|18488.63|18612.35|18492.35|18612.35|18492.35|18608.63|18488.63|10
1628831370000|2021-08-13 05:09:30|18612.58|18492.58|18614.99|18494.99|18615.03|18495.03|18612.58|18492.58|10
1628831380000|2021-08-13 05:09:40|18615.36|18495.36|18615.8|18495.8|18615.83|18495.83|18615.25|18495.25|9
1628831390000|2021-08-13 05:09:50|18615.79|18495.79|18615.21|18495.21|18615.79|18495.79|18615.21|18495.21|10
1628831400000|2021-08-13 05:10:00|18615.4|18495.4|18614.38|18494.38|18615.4|18495.4|18613.54|18493.54|10
1628831410000|2021-08-13 05:10:10|18616.45|18496.45|18617.76|18497.76|18617.76|18497.76|18616.45|18496.45|10
1628831420000|2021-08-13 05:10:20|18617.8|18497.8|18618.16|18498.16|18618.77|18498.77|18617.72|18497.72|8
1628831430000|2021-08-13 05:10:30|18618.65|18498.65|18616.44|18496.44|18618.65|18498.65|18616.44|18496.44|10
1628831440000|2021-08-13 05:10:40|18616.86|18496.86|18618.7|18498.7|18619.14|18499.14|18616.86|18496.86|7
1628831450000|2021-08-13 05:10:50|18618.35|18498.35|18618.34|18498.34|18619.24|18499.24|18618.18|18498.18|10
1628831460000|2021-08-13 05:11:00|18618.38|18498.38|18620.96|18500.96|18620.96|18500.96|18618.38|18498.38|9
1628831470000|2021-08-13 05:11:10|18621.78|18501.78|18625.73|18505.73|18625.73|18505.73|18621.78|18501.78|10
1628831480000|2021-08-13 05:11:20|18625.66|18505.66|18622.51|18502.51|18625.67|18505.67|18622.51|18502.51|9
1628831490000|2021-08-13 05:11:30|18621.98|18501.98|18616.7|18496.7|18623.13|18503.13|18616.39|18496.39|10
1628831500000|2021-08-13 05:11:40|18616.44|18496.44|18616.09|18496.09|18616.7|18496.7|18615.37|18495.37|6
1628831510000|2021-08-13 05:11:50|18611.84|18491.84|18604.27|18484.27|18611.84|18491.84|18604.27|18484.27|9
1628831520000|2021-08-13 05:12:00|18604.52|18484.52|18606.01|18486.01|18606.41|18486.41|18604.52|18484.52|9
1628831530000|2021-08-13 05:12:10|18604.56|18484.56|18604.8|18484.8|18604.89|18484.89|18604.28|18484.28|9
1628831540000|2021-08-13 05:12:20|18604.62|18484.62|18604.01|18484.01|18605.2|18485.2|18604.01|18484.01|10
1628831550000|2021-08-13 05:12:30|18603.69|18483.69|18602.76|18482.76|18603.69|18483.69|18602.76|18482.76|9
1628831560000|2021-08-13 05:12:40|18602.36|18482.36|18595.4|18475.4|18602.36|18482.36|18594.92|18474.92|10
1628831570000|2021-08-13 05:12:50|18595.38|18475.38|18591.94|18471.94|18595.82|18475.82|18591.94|18471.94|10
1628831580000|2021-08-13 05:13:00|18591.47|18471.47|18585.41|18465.41|18591.47|18471.47|18585.41|18465.41|10
1628831590000|2021-08-13 05:13:10|18585.87|18465.87|18580.7|18460.7|18585.87|18465.87|18580.7|18460.7|10
1628831600000|2021-08-13 05:13:20|18580.45|18460.45|18576.83|18456.83|18580.49|18460.49|18576.76|18456.76|10
1628831610000|2021-08-13 05:13:30|18576.8|18456.8|18568.4|18448.4|18576.8|18456.8|18568.4|18448.4|10
1628831620000|2021-08-13 05:13:40|18568.27|18448.27|18566.38|18446.38|18568.44|18448.44|18565.73|18445.73|10
1628831630000|2021-08-13 05:13:50|18566.99|18446.99|18567.23|18447.23|18567.23|18447.23|18566.46|18446.46|10
1628831640000|2021-08-13 05:14:00|18566.54|18446.54|18565.27|18445.27|18566.82|18446.82|18565.27|18445.27|10
1628831650000|2021-08-13 05:14:10|18565.51|18445.51|18562.04|18442.04|18565.51|18445.51|18562.04|18442.04|8
1628831660000|2021-08-13 05:14:20|18561.47|18441.47|18558.58|18438.58|18561.75|18441.75|18557.64|18437.64|10
1628831670000|2021-08-13 05:14:30|18559.03|18439.03|18552.03|18432.03|18559.16|18439.16|18552.03|18432.03|10
1628831680000|2021-08-13 05:14:40|18551.72|18431.72|18550.16|18430.16|18551.91|18431.91|18550.16|18430.16|10
1628831690000|2021-08-13 05:14:50|18550.25|18430.25|18550.86|18430.86|18550.86|18430.86|18549.75|18429.75|10
1628831700000|2021-08-13 05:15:00|18550.81|18430.81|18554.87|18434.87|18554.87|18434.87|18550.81|18430.81|10
1628831710000|2021-08-13 05:15:10|18554.79|18434.79|18565.98|18445.98|18566.08|18446.08|18554.79|18434.79|10
1628831720000|2021-08-13 05:15:20|18565.87|18445.87|18570.3|18450.3|18570.91|18450.91|18565.87|18445.87|10
1628831730000|2021-08-13 05:15:30|18570.34|18450.34|18570.35|18450.35|18570.44|18450.44|18570.05|18450.05|8
1628831740000|2021-08-13 05:15:40|18570.95|18450.95|18572.39|18452.39|18572.39|18452.39|18570.95|18450.95|10
1628831750000|2021-08-13 05:15:50|18572.71|18452.71|18575.45|18455.45|18576.15|18456.15|18572.71|18452.71|10
1628831760000|2021-08-13 05:16:00|18576.19|18456.19|18573.77|18453.77|18576.72|18456.72|18573.39|18453.39|10
1628831770000|2021-08-13 05:16:10|18573.87|18453.87|18575.31|18455.31|18575.31|18455.31|18573.87|18453.87|9
1628831780000|2021-08-13 05:16:20|18575.81|18455.81|18577.22|18457.22|18580.14|18460.14|18575.81|18455.81|10
1628831790000|2021-08-13 05:16:30|18578.19|18458.19|18577.5|18457.5|18579.52|18459.52|18577.5|18457.5|9
1628831800000|2021-08-13 05:16:40|18577.77|18457.77|18577.92|18457.92|18578|18458|18575.75|18455.75|9
1628831810000|2021-08-13 05:16:50|18577.56|18457.56|18582.9|18462.9|18583.04|18463.04|18576.74|18456.74|10
1628831820000|2021-08-13 05:17:00|18584.13|18464.13|18592.19|18472.19|18592.19|18472.19|18584.13|18464.13|9
1628831830000|2021-08-13 05:17:10|18592.59|18472.59|18593.95|18473.95|18594.14|18474.14|18592.59|18472.59|10
1628831840000|2021-08-13 05:17:20|18593.99|18473.99|18593.84|18473.84|18594|18474|18593.33|18473.33|9
1628831850000|2021-08-13 05:17:30|18593.76|18473.76|18602.02|18482.02|18602.02|18482.02|18593.76|18473.76|9
1628831860000|2021-08-13 05:17:40|18602.8|18482.8|18601.56|18481.56|18602.8|18482.8|18601.56|18481.56|9
1628831870000|2021-08-13 05:17:50|18601.55|18481.55|18601.53|18481.53|18601.84|18481.84|18601.53|18481.53|10
1628831880000|2021-08-13 05:18:00|18601.31|18481.31|18601.69|18481.69|18602.23|18482.23|18601.18|18481.18|7
1628831890000|2021-08-13 05:18:10|18601.65|18481.65|18598.85|18478.85|18601.83|18481.83|18598.85|18478.85|10
1628831900000|2021-08-13 05:18:20|18598.64|18478.64|18593.45|18473.45|18598.64|18478.64|18593.45|18473.45|9
1628831910000|2021-08-13 05:18:30|18592.6|18472.6|18589.58|18469.58|18592.8|18472.8|18589.58|18469.58|10
1628831920000|2021-08-13 05:18:40|18590.08|18470.08|18591.79|18471.79|18591.79|18471.79|18590.08|18470.08|9
1628831930000|2021-08-13 05:18:50|18591.82|18471.82|18594.19|18474.19|18594.19|18474.19|18591.82|18471.82|9
1628831940000|2021-08-13 05:19:00|18594.02|18474.02|18595.11|18475.11|18595.11|18475.11|18594.02|18474.02|8
1628831950000|2021-08-13 05:19:10|18595.18|18475.18|18598.42|18478.42|18598.42|18478.42|18595.18|18475.18|10
1628831960000|2021-08-13 05:19:20|18598.71|18478.71|18600.38|18480.38|18600.38|18480.38|18598.61|18478.61|8
1628831970000|2021-08-13 05:19:30|18600.86|18480.86|18602.59|18482.59|18603.28|18483.28|18600.85|18480.85|10
1628831980000|2021-08-13 05:19:40|18602.71|18482.71|18602.3|18482.3|18602.82|18482.82|18601.11|18481.11|10
1628831990000|2021-08-13 05:19:50|18601.53|18481.53|18601.31|18481.31|18601.53|18481.53|18601.24|18481.24|6
1628832000000|2021-08-13 05:20:00|18601.42|18481.42|18601.66|18481.66|18601.8|18481.8|18601.22|18481.22|8
1628832010000|2021-08-13 05:20:10|18601.58|18481.58|18604.5|18484.5|18604.5|18484.5|18601.52|18481.52|9
1628832020000|2021-08-13 05:20:20|18604.78|18484.78|18608.43|18488.43|18609.28|18489.28|18604.78|18484.78|9
1628832030000|2021-08-13 05:20:30|18608.72|18488.72|18610.89|18490.89|18610.89|18490.89|18608.72|18488.72|10
1628832040000|2021-08-13 05:20:40|18610.73|18490.73|18614.39|18494.39|18614.39|18494.39|18610.73|18490.73|8
1628832050000|2021-08-13 05:20:50|18615.56|18495.56|18618.99|18498.99|18618.99|18498.99|18615.56|18495.56|9
1628832060000|2021-08-13 05:21:00|18619.14|18499.14|18620.51|18500.51|18620.51|18500.51|18618.62|18498.62|7
1628832070000|2021-08-13 05:21:10|18619.93|18499.93|18623.15|18503.15|18623.15|18503.15|18619.93|18499.93|8
1628832080000|2021-08-13 05:21:20|18623.27|18503.27|18625.24|18505.24|18625.24|18505.24|18623.27|18503.27|10
1628832090000|2021-08-13 05:21:30|18625.13|18505.13|18623.1|18503.1|18625.13|18505.13|18623.1|18503.1|8
1628832100000|2021-08-13 05:21:40|18623.08|18503.08|18622.29|18502.29|18623.21|18503.21|18622.04|18502.04|10
1628832110000|2021-08-13 05:21:50|18622.15|18502.15|18622.15|18502.15|18622.15|18502.15|18620.99|18500.99|9
1628832120000|2021-08-13 05:22:00|18622.4|18502.4|18621.28|18501.28|18622.48|18502.48|18621.28|18501.28|8
1628832130000|2021-08-13 05:22:10|18621.22|18501.22|18621.04|18501.04|18621.22|18501.22|18620.87|18500.87|9
1628832140000|2021-08-13 05:22:20|18620.75|18500.75|18618.91|18498.91|18620.75|18500.75|18618.38|18498.38|10
1628832150000|2021-08-13 05:22:30|18618.55|18498.55|18619.62|18499.62|18619.62|18499.62|18618.55|18498.55|8
1628832160000|2021-08-13 05:22:40|18619.52|18499.52|18618.83|18498.83|18619.66|18499.66|18618.83|18498.83|9
1628832170000|2021-08-13 05:22:50|18618.48|18498.48|18617.35|18497.35|18618.48|18498.48|18617.35|18497.35|10
1628832180000|2021-08-13 05:23:00|18617.13|18497.13|18618.11|18498.11|18618.11|18498.11|18617.13|18497.13|10
1628832190000|2021-08-13 05:23:10|18617.71|18497.71|18618.36|18498.36|18618.36|18498.36|18617.71|18497.71|6
1628832200000|2021-08-13 05:23:20|18618.35|18498.35|18619|18499|18619|18499|18617.61|18497.61|8
1628832210000|2021-08-13 05:23:30|18619.15|18499.15|18619.31|18499.31|18619.43|18499.43|18619.15|18499.15|9
1628832220000|2021-08-13 05:23:40|18619.47|18499.47|18619.6|18499.6|18620.02|18500.02|18619.41|18499.41|9
1628832230000|2021-08-13 05:23:50|18619.55|18499.55|18620.4|18500.4|18620.71|18500.71|18619.54|18499.54|9
1628832240000|2021-08-13 05:24:00|18620.6|18500.6|18622.4|18502.4|18622.41|18502.41|18620.6|18500.6|8
1628832250000|2021-08-13 05:24:10|18622.25|18502.25|18622.18|18502.18|18622.44|18502.44|18621.59|18501.59|10
1628832260000|2021-08-13 05:24:20|18622.17|18502.17|18624.23|18504.23|18624.23|18504.23|18622.15|18502.15|10
1628832270000|2021-08-13 05:24:30|18623.42|18503.42|18625.65|18505.65|18625.89|18505.89|18623.4|18503.4|10
1628832280000|2021-08-13 05:24:40|18625.9|18505.9|18626.24|18506.24|18626.36|18506.36|18625.87|18505.87|7
1628832290000|2021-08-13 05:24:50|18627.09|18507.09|18627.5|18507.5|18627.61|18507.61|18627.09|18507.09|6
1628832300000|2021-08-13 05:25:00|18627.6|18507.6|18631.37|18511.37|18631.37|18511.37|18627.6|18507.6|8
1628832310000|2021-08-13 05:25:10|18631.36|18511.36|18633.81|18513.81|18634.31|18514.31|18631.36|18511.36|8
1628832320000|2021-08-13 05:25:20|18633.79|18513.79|18632.53|18512.53|18633.92|18513.92|18632.53|18512.53|8
1628832330000|2021-08-13 05:25:30|18632.35|18512.35|18632.9|18512.9|18632.9|18512.9|18631.88|18511.88|9
1628832340000|2021-08-13 05:25:40|18632.94|18512.94|18633.32|18513.32|18633.32|18513.32|18632.53|18512.53|10
1628832350000|2021-08-13 05:25:50|18633.41|18513.41|18634.02|18514.02|18634.49|18514.49|18633.41|18513.41|10
1628832360000|2021-08-13 05:26:00|18634.45|18514.45|18634.16|18514.16|18634.88|18514.88|18634.16|18514.16|9
1628832370000|2021-08-13 05:26:10|18634.24|18514.24|18634.19|18514.19|18634.57|18514.57|18633.99|18513.99|9
1628832380000|2021-08-13 05:26:20|18634.62|18514.62|18635.85|18515.85|18635.85|18515.85|18634.62|18514.62|9
1628832390000|2021-08-13 05:26:30|18635.86|18515.86|18635.38|18515.38|18635.86|18515.86|18635.21|18515.21|8
1628832400000|2021-08-13 05:26:40|18635.4|18515.4|18634.64|18514.64|18635.43|18515.43|18634.63|18514.63|9
1628832410000|2021-08-13 05:26:50|18634.61|18514.61|18631.7|18511.7|18634.61|18514.61|18631.7|18511.7|9
1628832420000|2021-08-13 05:27:00|18631.16|18511.16|18630.79|18510.79|18631.26|18511.26|18630.79|18510.79|6
1628832430000|2021-08-13 05:27:10|18630.41|18510.41|18628.09|18508.09|18630.41|18510.41|18628.09|18508.09|10
1628832440000|2021-08-13 05:27:20|18627.89|18507.89|18625.87|18505.87|18627.89|18507.89|18625.73|18505.73|10
1628832450000|2021-08-13 05:27:30|18625.83|18505.83|18626.07|18506.07|18626.21|18506.21|18625.83|18505.83|8
1628832460000|2021-08-13 05:27:40|18625.96|18505.96|18624.89|18504.89|18625.98|18505.98|18624.76|18504.76|7
1628832470000|2021-08-13 05:27:50|18624.57|18504.57|18617.83|18497.83|18624.63|18504.63|18616.48|18496.48|10
1628832480000|2021-08-13 05:28:00|18617.21|18497.21|18615|18495|18617.21|18497.21|18615|18495|10
1628832490000|2021-08-13 05:28:10|18614.95|18494.95|18618.11|18498.11|18618.11|18498.11|18614.87|18494.87|6
1628832500000|2021-08-13 05:28:20|18617.92|18497.92|18617.99|18497.99|18618.29|18498.29|18617.58|18497.58|9
1628832510000|2021-08-13 05:28:30|18618.1|18498.1|18617.6|18497.6|18618.1|18498.1|18617.6|18497.6|10
1628832520000|2021-08-13 05:28:40|18617.51|18497.51|18617.23|18497.23|18617.51|18497.51|18616.62|18496.62|10
1628832530000|2021-08-13 05:28:50|18617.18|18497.18|18617.01|18497.01|18617.61|18497.61|18617.01|18497.01|9
1628832540000|2021-08-13 05:29:00|18616.84|18496.84|18615.3|18495.3|18616.84|18496.84|18615.21|18495.21|9
1628832550000|2021-08-13 05:29:10|18615.29|18495.29|18614.7|18494.7|18615.29|18495.29|18614.22|18494.22|8
1628832560000|2021-08-13 05:29:20|18614.2|18494.2|18610.31|18490.31|18614.27|18494.27|18610.31|18490.31|10
1628832570000|2021-08-13 05:29:30|18608.88|18488.88|18601.58|18481.58|18608.88|18488.88|18601.58|18481.58|10
1628832580000|2021-08-13 05:29:40|18602.07|18482.07|18602.8|18482.8|18603.38|18483.38|18602.07|18482.07|10
1628832590000|2021-08-13 05:29:50|18603.32|18483.32|18602.86|18482.86|18603.73|18483.73|18602.84|18482.84|9
1628832600000|2021-08-13 05:30:00|18602.38|18482.38|18604.67|18484.67|18604.67|18484.67|18602.38|18482.38|10
1628832610000|2021-08-13 05:30:10|18604.27|18484.27|18604.38|18484.38|18604.93|18484.93|18603.42|18483.42|10
1628832620000|2021-08-13 05:30:20|18604.24|18484.24|18603.29|18483.29|18604.7|18484.7|18603.29|18483.29|10
1628832630000|2021-08-13 05:30:30|18603.79|18483.79|18604.54|18484.54|18604.61|18484.61|18603.79|18483.79|10
1628832640000|2021-08-13 05:30:40|18603.88|18483.88|18609.06|18489.06|18609.06|18489.06|18603.88|18483.88|10
1628832650000|2021-08-13 05:30:50|18608.99|18488.99|18614.09|18494.09|18614.09|18494.09|18608.99|18488.99|10
1628832660000|2021-08-13 05:31:00|18614.3|18494.3|18620.77|18500.77|18620.77|18500.77|18614.3|18494.3|10
1628832670000|2021-08-13 05:31:10|18620.79|18500.79|18620.03|18500.03|18620.88|18500.88|18620|18500|10
1628832680000|2021-08-13 05:31:20|18619.95|18499.95|18619.45|18499.45|18620.59|18500.59|18619.45|18499.45|8
1628832690000|2021-08-13 05:31:30|18619.83|18499.83|18623.29|18503.29|18623.29|18503.29|18619.83|18499.83|10
1628832700000|2021-08-13 05:31:40|18623.2|18503.2|18624.61|18504.61|18624.79|18504.79|18623.2|18503.2|10
1628832710000|2021-08-13 05:31:50|18624.6|18504.6|18626.29|18506.29|18626.75|18506.75|18624.6|18504.6|10
1628832720000|2021-08-13 05:32:00|18626.02|18506.02|18625.46|18505.46|18626.49|18506.49|18625.34|18505.34|9
1628832730000|2021-08-13 05:32:10|18625.43|18505.43|18623.21|18503.21|18625.43|18505.43|18623.21|18503.21|10
1628832740000|2021-08-13 05:32:20|18623.36|18503.36|18624.85|18504.85|18624.85|18504.85|18623.1|18503.1|10
1628832750000|2021-08-13 05:32:30|18625.7|18505.7|18627.91|18507.91|18627.91|18507.91|18625.7|18505.7|9
1628832760000|2021-08-13 05:32:40|18627.34|18507.34|18628.77|18508.77|18628.77|18508.77|18627.34|18507.34|8
1628832770000|2021-08-13 05:32:50|18628.45|18508.45|18628.57|18508.57|18628.57|18508.57|18627.93|18507.93|10
1628832780000|2021-08-13 05:33:00|18628.27|18508.27|18627.74|18507.74|18628.3|18508.3|18627.74|18507.74|10
1628832790000|2021-08-13 05:33:10|18627.7|18507.7|18627.46|18507.46|18627.7|18507.7|18626.91|18506.91|9
1628832800000|2021-08-13 05:33:20|18627.27|18507.27|18634.04|18514.04|18634.04|18514.04|18627.27|18507.27|9
1628832810000|2021-08-13 05:33:30|18634.35|18514.35|18635.73|18515.73|18635.74|18515.74|18634.35|18514.35|9
1628832820000|2021-08-13 05:33:40|18635.26|18515.26|18637.42|18517.42|18637.42|18517.42|18635.26|18515.26|10
1628832830000|2021-08-13 05:33:50|18637.41|18517.41|18636.97|18516.97|18637.41|18517.41|18636.79|18516.79|10
1628832840000|2021-08-13 05:34:00|18637.05|18517.05|18637.7|18517.7|18637.7|18517.7|18636.8|18516.8|10
1628832850000|2021-08-13 05:34:10|18638.12|18518.12|18637.29|18517.29|18638.38|18518.38|18636.57|18516.57|10
1628832860000|2021-08-13 05:34:20|18634.89|18514.89|18633.81|18513.81|18634.89|18514.89|18632.85|18512.85|10
1628832870000|2021-08-13 05:34:30|18634.25|18514.25|18632.07|18512.07|18634.25|18514.25|18631.93|18511.93|10
1628832880000|2021-08-13 05:34:40|18632.04|18512.04|18632.14|18512.14|18632.44|18512.44|18631.28|18511.28|10
1628832890000|2021-08-13 05:34:50|18631.81|18511.81|18631.06|18511.06|18631.83|18511.83|18631.06|18511.06|7
1628832900000|2021-08-13 05:35:00|18630.36|18510.36|18629.32|18509.32|18630.84|18510.84|18629.32|18509.32|9
1628832910000|2021-08-13 05:35:10|18629.73|18509.73|18629.94|18509.94|18630.65|18510.65|18629.73|18509.73|9
1628832920000|2021-08-13 05:35:20|18629.77|18509.77|18630.97|18510.97|18631.45|18511.45|18629.58|18509.58|10
1628832930000|2021-08-13 05:35:30|18631.46|18511.46|18635.3|18515.3|18635.3|18515.3|18631.34|18511.34|10
1628832940000|2021-08-13 05:35:40|18635.28|18515.28|18641.04|18521.04|18641.27|18521.27|18635.28|18515.28|10
1628832950000|2021-08-13 05:35:50|18641.9|18521.9|18647.41|18527.41|18647.41|18527.41|18641.9|18521.9|10
1628832960000|2021-08-13 05:36:00|18647.1|18527.1|18649.08|18529.08|18649.2|18529.2|18647.05|18527.05|10
1628832970000|2021-08-13 05:36:10|18649.28|18529.28|18650.23|18530.23|18650.23|18530.23|18648.45|18528.45|10
1628832980000|2021-08-13 05:36:20|18650.09|18530.09|18648.97|18528.97|18651.52|18531.52|18648.97|18528.97|10
1628832990000|2021-08-13 05:36:30|18648.31|18528.31|18647.12|18527.12|18648.47|18528.47|18646.86|18526.86|8
1628833000000|2021-08-13 05:36:40|18646.5|18526.5|18646.09|18526.09|18647|18527|18646.07|18526.07|10
1628833010000|2021-08-13 05:36:50|18646.25|18526.25|18646.5|18526.5|18646.5|18526.5|18645.58|18525.58|9
1628833020000|2021-08-13 05:37:00|18646.54|18526.54|18648.14|18528.14|18648.17|18528.17|18646.54|18526.54|8
1628833030000|2021-08-13 05:37:10|18648.91|18528.91|18652.26|18532.26|18652.37|18532.37|18648.91|18528.91|9
1628833040000|2021-08-13 05:37:20|18652.64|18532.64|18654.83|18534.83|18654.83|18534.83|18652.64|18532.64|10
1628833050000|2021-08-13 05:37:30|18654.82|18534.82|18655.74|18535.74|18655.75|18535.75|18654.82|18534.82|10
1628833060000|2021-08-13 05:37:40|18655.75|18535.75|18655.85|18535.85|18655.85|18535.85|18655.08|18535.08|10
1628833070000|2021-08-13 05:37:50|18655.76|18535.76|18656.31|18536.31|18656.31|18536.31|18655.69|18535.69|8
1628833080000|2021-08-13 05:38:00|18656.3|18536.3|18655.37|18535.37|18656.3|18536.3|18655.37|18535.37|9
1628833090000|2021-08-13 05:38:10|18655.25|18535.25|18656.02|18536.02|18656.13|18536.13|18655.18|18535.18|10
1628833100000|2021-08-13 05:38:20|18656.15|18536.15|18656.73|18536.73|18657.4|18537.4|18656.15|18536.15|10
1628833110000|2021-08-13 05:38:30|18656.57|18536.57|18656.21|18536.21|18656.95|18536.95|18656.16|18536.16|9
1628833120000|2021-08-13 05:38:40|18655.18|18535.18|18656.53|18536.53|18656.53|18536.53|18655.18|18535.18|10
1628833130000|2021-08-13 05:38:50|18656.91|18536.91|18657.92|18537.92|18657.92|18537.92|18656.91|18536.91|9
1628833140000|2021-08-13 05:39:00|18656.94|18536.94|18660.37|18540.37|18660.37|18540.37|18656.94|18536.94|10
1628833150000|2021-08-13 05:39:10|18661.07|18541.07|18663.07|18543.07|18663.07|18543.07|18661.07|18541.07|10
1628833160000|2021-08-13 05:39:20|18663.02|18543.02|18665.87|18545.87|18665.87|18545.87|18662.94|18542.94|9
1628833170000|2021-08-13 05:39:30|18666.5|18546.5|18668.61|18548.61|18668.61|18548.61|18666.29|18546.29|10
1628833180000|2021-08-13 05:39:40|18669.32|18549.32|18671.35|18551.35|18671.44|18551.44|18668.66|18548.66|10
1628833190000|2021-08-13 05:39:50|18671.07|18551.07|18676.55|18556.55|18676.55|18556.55|18671.07|18551.07|10
1628833200000|2021-08-13 05:40:00|18677.11|18557.11|18681.87|18561.87|18681.87|18561.87|18677.11|18557.11|10
1628833210000|2021-08-13 05:40:10|18682.08|18562.08|18682.59|18562.59|18683.45|18563.45|18681.38|18561.38|10
1628833220000|2021-08-13 05:40:20|18681.47|18561.47|18681.62|18561.62|18682.71|18562.71|18680.16|18560.16|10
1628833230000|2021-08-13 05:40:30|18681.7|18561.7|18682.68|18562.68|18683.66|18563.66|18681.66|18561.66|10
1628833240000|2021-08-13 05:40:40|18683.38|18563.38|18681.82|18561.82|18683.38|18563.38|18681.82|18561.82|10
1628833250000|2021-08-13 05:40:50|18681.74|18561.74|18679.49|18559.49|18682.27|18562.27|18679.49|18559.49|10
1628833260000|2021-08-13 05:41:00|18679.67|18559.67|18681.01|18561.01|18681.86|18561.86|18678.09|18558.09|10
1628833270000|2021-08-13 05:41:10|18680.35|18560.35|18676.31|18556.31|18680.35|18560.35|18676.21|18556.21|9
1628833280000|2021-08-13 05:41:20|18675.79|18555.79|18674.22|18554.22|18675.79|18555.79|18673.66|18553.66|8
1628833290000|2021-08-13 05:41:30|18674.32|18554.32|18676.94|18556.94|18676.94|18556.94|18673.78|18553.78|9
1628833300000|2021-08-13 05:41:40|18677.02|18557.02|18678.58|18558.58|18678.58|18558.58|18676.45|18556.45|9
1628833310000|2021-08-13 05:41:50|18679.22|18559.22|18679.4|18559.4|18679.44|18559.44|18678.54|18558.54|10
1628833320000|2021-08-13 05:42:00|18679.04|18559.04|18677.88|18557.88|18679.04|18559.04|18677.5|18557.5|10
1628833330000|2021-08-13 05:42:10|18677.94|18557.94|18679.8|18559.8|18679.8|18559.8|18677.94|18557.94|10
1628833340000|2021-08-13 05:42:20|18679.65|18559.65|18678.21|18558.21|18679.77|18559.77|18678.21|18558.21|9
1628833350000|2021-08-13 05:42:30|18678.02|18558.02|18676.6|18556.6|18678.02|18558.02|18675.58|18555.58|10
1628833360000|2021-08-13 05:42:40|18676.76|18556.76|18675.86|18555.86|18676.84|18556.84|18675.86|18555.86|7
1628833370000|2021-08-13 05:42:50|18676.37|18556.37|18676.74|18556.74|18677.3|18557.3|18676.37|18556.37|8
1628833380000|2021-08-13 05:43:00|18677.11|18557.11|18676.55|18556.55|18677.16|18557.16|18674.34|18554.34|10
1628833390000|2021-08-13 05:43:10|18676.75|18556.75|18676.08|18556.08|18676.97|18556.97|18675.74|18555.74|10
1628833400000|2021-08-13 05:43:20|18675.71|18555.71|18674.37|18554.37|18675.71|18555.71|18674.37|18554.37|10
1628833410000|2021-08-13 05:43:30|18674.84|18554.84|18673.75|18553.75|18674.84|18554.84|18673.6|18553.6|10
1628833420000|2021-08-13 05:43:40|18674.63|18554.63|18672.99|18552.99|18675.05|18555.05|18672.63|18552.63|10
1628833430000|2021-08-13 05:43:50|18673.51|18553.51|18670.44|18550.44|18673.51|18553.51|18670.44|18550.44|10
1628833440000|2021-08-13 05:44:00|18670.2|18550.2|18670.23|18550.23|18671.2|18551.2|18670.2|18550.2|10
1628833450000|2021-08-13 05:44:10|18669.92|18549.92|18669.8|18549.8|18670.33|18550.33|18669.38|18549.38|7
1628833460000|2021-08-13 05:44:20|18670.33|18550.33|18668.28|18548.28|18670.33|18550.33|18668.28|18548.28|10
1628833470000|2021-08-13 05:44:30|18668.07|18548.07|18667.89|18547.89|18668.07|18548.07|18667.76|18547.76|9
1628833480000|2021-08-13 05:44:40|18667.66|18547.66|18668.01|18548.01|18668.53|18548.53|18667.66|18547.66|8
1628833490000|2021-08-13 05:44:50|18667.63|18547.63|18665.29|18545.29|18667.76|18547.76|18665.29|18545.29|10
1628833500000|2021-08-13 05:45:00|18665.42|18545.42|18664.9|18544.9|18665.64|18545.64|18664.76|18544.76|9
1628833510000|2021-08-13 05:45:10|18664.61|18544.61|18662.19|18542.19|18664.83|18544.83|18661.89|18541.89|10
1628833520000|2021-08-13 05:45:20|18662.17|18542.17|18661.4|18541.4|18662.85|18542.85|18661.4|18541.4|10
1628833530000|2021-08-13 05:45:30|18660.52|18540.52|18659.76|18539.76|18660.52|18540.52|18659.32|18539.32|7
1628833540000|2021-08-13 05:45:40|18660.6|18540.6|18664.47|18544.47|18664.47|18544.47|18660.6|18540.6|10
1628833550000|2021-08-13 05:45:50|18666.41|18546.41|18669.64|18549.64|18669.64|18549.64|18666.41|18546.41|9
1628833560000|2021-08-13 05:46:00|18669.65|18549.65|18673.03|18553.03|18673.03|18553.03|18669.65|18549.65|8
1628833570000|2021-08-13 05:46:10|18671.09|18551.09|18677.17|18557.17|18677.17|18557.17|18671|18551|10
1628833580000|2021-08-13 05:46:20|18677.07|18557.07|18674.04|18554.04|18677.07|18557.07|18674.04|18554.04|10
1628833590000|2021-08-13 05:46:30|18673.97|18553.97|18674.27|18554.27|18674.38|18554.38|18673.97|18553.97|9
1628833600000|2021-08-13 05:46:40|18674.3|18554.3|18674.9|18554.9|18674.9|18554.9|18674.3|18554.3|9
1628833610000|2021-08-13 05:46:50|18674.48|18554.48|18674.17|18554.17|18674.71|18554.71|18673.89|18553.89|10
1628833620000|2021-08-13 05:47:00|18674.56|18554.56|18677.46|18557.46|18677.75|18557.75|18673.98|18553.98|10
1628833630000|2021-08-13 05:47:10|18677.74|18557.74|18676.12|18556.12|18678.62|18558.62|18676.12|18556.12|9
1628833640000|2021-08-13 05:47:20|18675.6|18555.6|18677.04|18557.04|18677.33|18557.33|18675.46|18555.46|10
1628833650000|2021-08-13 05:47:30|18676.98|18556.98|18674.22|18554.22|18676.98|18556.98|18673.7|18553.7|9
1628833660000|2021-08-13 05:47:40|18674.21|18554.21|18673.5|18553.5|18674.21|18554.21|18673.09|18553.09|8
1628833670000|2021-08-13 05:47:50|18673.9|18553.9|18673.11|18553.11|18674.25|18554.25|18673.11|18553.11|10
1628833680000|2021-08-13 05:48:00|18672.69|18552.69|18671.71|18551.71|18672.69|18552.69|18671.71|18551.71|9
1628833690000|2021-08-13 05:48:10|18671.86|18551.86|18671.2|18551.2|18672.11|18552.11|18671.2|18551.2|10
1628833700000|2021-08-13 05:48:20|18670.41|18550.41|18667.8|18547.8|18670.41|18550.41|18667.8|18547.8|9
1628833710000|2021-08-13 05:48:30|18668.01|18548.01|18669.48|18549.48|18669.8|18549.8|18668.01|18548.01|10
1628833720000|2021-08-13 05:48:40|18668.49|18548.49|18669.14|18549.14|18669.14|18549.14|18668.05|18548.05|10
1628833730000|2021-08-13 05:48:50|18669.64|18549.64|18669.59|18549.59|18669.97|18549.97|18669.59|18549.59|9
1628833740000|2021-08-13 05:49:00|18669.54|18549.54|18670.77|18550.77|18670.86|18550.86|18669.54|18549.54|9
1628833750000|2021-08-13 05:49:10|18671.83|18551.83|18676.34|18556.34|18676.34|18556.34|18671.83|18551.83|10
1628833760000|2021-08-13 05:49:20|18676.22|18556.22|18678.42|18558.42|18678.42|18558.42|18676.22|18556.22|10
1628833770000|2021-08-13 05:49:30|18678.43|18558.43|18676.57|18556.57|18678.43|18558.43|18676.52|18556.52|10
1628833780000|2021-08-13 05:49:40|18676.55|18556.55|18675.65|18555.65|18676.56|18556.56|18675.2|18555.2|10
1628833790000|2021-08-13 05:49:50|18675.83|18555.83|18677.1|18557.1|18677.63|18557.63|18675.81|18555.81|10
1628833800000|2021-08-13 05:50:00|18676.86|18556.86|18680.6|18560.6|18680.92|18560.92|18676.86|18556.86|9
1628833810000|2021-08-13 05:50:10|18680.41|18560.41|18681.13|18561.13|18681.13|18561.13|18678.86|18558.86|10
1628833820000|2021-08-13 05:50:20|18681.19|18561.19|18682.17|18562.17|18682.88|18562.88|18681.19|18561.19|10
1628833830000|2021-08-13 05:50:30|18682.45|18562.45|18679.56|18559.56|18682.45|18562.45|18679.56|18559.56|9
1628833840000|2021-08-13 05:50:40|18678.91|18558.91|18676.01|18556.01|18678.91|18558.91|18676.01|18556.01|10
1628833850000|2021-08-13 05:50:50|18676.13|18556.13|18677.34|18557.34|18677.34|18557.34|18676.03|18556.03|8
1628833860000|2021-08-13 05:51:00|18678.26|18558.26|18679.93|18559.93|18680.14|18560.14|18678.26|18558.26|8
1628833870000|2021-08-13 05:51:10|18680.31|18560.31|18683.34|18563.34|18683.34|18563.34|18680.29|18560.29|10
1628833880000|2021-08-13 05:51:20|18683.23|18563.23|18681.26|18561.26|18683.25|18563.25|18681.26|18561.26|10
1628833890000|2021-08-13 05:51:30|18681.18|18561.18|18681.87|18561.87|18682.05|18562.05|18680.45|18560.45|10
1628833900000|2021-08-13 05:51:40|18681.57|18561.57|18680.09|18560.09|18681.57|18561.57|18680.09|18560.09|10
1628833910000|2021-08-13 05:51:50|18680.13|18560.13|18676.83|18556.83|18680.13|18560.13|18675.47|18555.47|10
1628833920000|2021-08-13 05:52:00|18677.84|18557.84|18673.51|18553.51|18681.73|18561.73|18673.51|18553.51|10
1628833930000|2021-08-13 05:52:10|18672.64|18552.64|18660.25|18540.25|18672.64|18552.64|18660.25|18540.25|10
1628833940000|2021-08-13 05:52:20|18659.43|18539.43|18655.55|18535.55|18659.43|18539.43|18655.55|18535.55|10
1628833950000|2021-08-13 05:52:30|18655.11|18535.11|18649.38|18529.38|18655.11|18535.11|18649.38|18529.38|10
1628833960000|2021-08-13 05:52:40|18648.66|18528.66|18641.52|18521.52|18648.66|18528.66|18641.52|18521.52|10
1628833970000|2021-08-13 05:52:50|18641.53|18521.53|18633.48|18513.48|18641.85|18521.85|18633.48|18513.48|10
1628833980000|2021-08-13 05:53:00|18634.55|18514.55|18634.3|18514.3|18635.58|18515.58|18630.77|18510.77|10
1628833990000|2021-08-13 05:53:10|18634.17|18514.17|18641.78|18521.78|18641.79|18521.79|18634.17|18514.17|10
1628834000000|2021-08-13 05:53:20|18641.77|18521.77|18640.73|18520.73|18642.02|18522.02|18640.73|18520.73|9
1628834010000|2021-08-13 05:53:30|18638.15|18518.15|18623.32|18503.32|18638.15|18518.15|18623.32|18503.32|10
1628834020000|2021-08-13 05:53:40|18621.5|18501.5|18615.88|18495.88|18621.5|18501.5|18615.88|18495.88|10
1628834030000|2021-08-13 05:53:50|18616.38|18496.38|18613.37|18493.37|18618.61|18498.61|18613.37|18493.37|10
1628834040000|2021-08-13 05:54:00|18612.63|18492.63|18609.71|18489.71|18612.63|18492.63|18609.71|18489.71|10
1628834050000|2021-08-13 05:54:10|18609.19|18489.19|18605.8|18485.8|18609.19|18489.19|18604.67|18484.67|10
1628834060000|2021-08-13 05:54:20|18606.46|18486.46|18604.22|18484.22|18608.19|18488.19|18604.22|18484.22|10
1628834070000|2021-08-13 05:54:30|18604.04|18484.04|18605.29|18485.29|18606.08|18486.08|18604.04|18484.04|9
1628834080000|2021-08-13 05:54:40|18604.26|18484.26|18601.44|18481.44|18604.26|18484.26|18600.2|18480.2|10
1628834090000|2021-08-13 05:54:50|18600.01|18480.01|18601.69|18481.69|18601.69|18481.69|18600.01|18480.01|10
1628834100000|2021-08-13 05:55:00|18601.79|18481.79|18602.84|18482.84|18605.31|18485.31|18601.09|18481.09|10
1628834110000|2021-08-13 05:55:10|18601.77|18481.77|18598.17|18478.17|18601.77|18481.77|18596.7|18476.7|10
1628834120000|2021-08-13 05:55:20|18598.84|18478.84|18600.84|18480.84|18601.46|18481.46|18598.84|18478.84|9
1628834130000|2021-08-13 05:55:30|18600.55|18480.55|18608.11|18488.11|18609|18489|18600.55|18480.55|10
1628834140000|2021-08-13 05:55:40|18608.55|18488.55|18604.64|18484.64|18608.55|18488.55|18604.64|18484.64|10
1628834150000|2021-08-13 05:55:50|18604.21|18484.21|18604.2|18484.2|18604.21|18484.21|18602.36|18482.36|10
1628834160000|2021-08-13 05:56:00|18603.78|18483.78|18604.9|18484.9|18604.9|18484.9|18603.78|18483.78|9
1628834170000|2021-08-13 05:56:10|18604.59|18484.59|18610.45|18490.45|18610.45|18490.45|18604.59|18484.59|10
1628834180000|2021-08-13 05:56:20|18611.42|18491.42|18611.58|18491.58|18611.84|18491.84|18611.04|18491.04|10
1628834190000|2021-08-13 05:56:30|18611.96|18491.96|18611.97|18491.97|18612.53|18492.53|18611.42|18491.42|10
1628834200000|2021-08-13 05:56:40|18610.81|18490.81|18610.76|18490.76|18611.59|18491.59|18610.12|18490.12|10
1628834210000|2021-08-13 05:56:50|18611.31|18491.31|18610.86|18490.86|18611.94|18491.94|18610.86|18490.86|9
1628834220000|2021-08-13 05:57:00|18611|18491|18611.3|18491.3|18611.9|18491.9|18610.05|18490.05|9
1628834230000|2021-08-13 05:57:10|18611.66|18491.66|18612.12|18492.12|18612.54|18492.54|18611.43|18491.43|10
1628834240000|2021-08-13 05:57:20|18611.58|18491.58|18607.61|18487.61|18611.89|18491.89|18607.61|18487.61|10
1628834250000|2021-08-13 05:57:30|18606.96|18486.96|18604.81|18484.81|18606.96|18486.96|18604.37|18484.37|10
1628834260000|2021-08-13 05:57:40|18605.02|18485.02|18604.86|18484.86|18606.06|18486.06|18604.8|18484.8|10
1628834270000|2021-08-13 05:57:50|18604.89|18484.89|18604.46|18484.46|18605.52|18485.52|18604.15|18484.15|10
1628834280000|2021-08-13 05:58:00|18605.03|18485.03|18602.59|18482.59|18605.03|18485.03|18602.51|18482.51|10
1628834290000|2021-08-13 05:58:10|18602.5|18482.5|18599.62|18479.62|18602.5|18482.5|18599.62|18479.62|10
1628834300000|2021-08-13 05:58:20|18599.17|18479.17|18596.77|18476.77|18599.47|18479.47|18596.47|18476.47|10
1628834310000|2021-08-13 05:58:30|18596.61|18476.61|18596.68|18476.68|18597.85|18477.85|18596.61|18476.61|10
1628834320000|2021-08-13 05:58:40|18596.59|18476.59|18593.84|18473.84|18597.24|18477.24|18593.84|18473.84|10
1628834330000|2021-08-13 05:58:50|18592.65|18472.65|18591.75|18471.75|18592.65|18472.65|18591.49|18471.49|10
1628834340000|2021-08-13 05:59:00|18591.94|18471.94|18588.09|18468.09|18591.94|18471.94|18587.54|18467.54|10
1628834350000|2021-08-13 05:59:10|18590.12|18470.12|18592.73|18472.73|18592.89|18472.89|18590.12|18470.12|9
1628834360000|2021-08-13 05:59:20|18592.82|18472.82|18595.7|18475.7|18595.7|18475.7|18592.82|18472.82|9
1628834370000|2021-08-13 05:59:30|18595.67|18475.67|18596.16|18476.16|18596.73|18476.73|18595.03|18475.03|10
1628834380000|2021-08-13 05:59:40|18597.17|18477.17|18597.65|18477.65|18597.95|18477.95|18596.67|18476.67|10
1628834390000|2021-08-13 05:59:50|18597.38|18477.38|18596|18476|18597.38|18477.38|18595.92|18475.92|9
1628834400000|2021-08-13 06:00:00|18596.63|18476.63|18597.54|18477.54|18597.54|18477.54|18596.61|18476.61|3
1628834740000|2021-08-13 06:05:40|18584.2|18464.2|18581.63|18461.63|18584.2|18464.2|18581.63|18461.63|8
1628834750000|2021-08-13 06:05:50|18581.33|18461.33|18580.45|18460.45|18581.33|18461.33|18580.45|18460.45|10
1628834760000|2021-08-13 06:06:00|18580.42|18460.42|18577.4|18457.4|18580.42|18460.42|18577.4|18457.4|10
1628834770000|2021-08-13 06:06:10|18576.12|18456.12|18574.03|18454.03|18576.12|18456.12|18573.57|18453.57|10
1628834780000|2021-08-13 06:06:20|18573.26|18453.26|18573.07|18453.07|18573.53|18453.53|18571.73|18451.73|10
1628834790000|2021-08-13 06:06:30|18573.1|18453.1|18576.28|18456.28|18578.46|18458.46|18573.1|18453.1|10
1628834800000|2021-08-13 06:06:40|18575.75|18455.75|18576.47|18456.47|18576.64|18456.64|18575.1|18455.1|10
1628834810000|2021-08-13 06:06:50|18575.9|18455.9|18575.13|18455.13|18576.02|18456.02|18574.93|18454.93|10
1628834820000|2021-08-13 06:07:00|18575.21|18455.21|18573.02|18453.02|18575.21|18455.21|18572.62|18452.62|9
1628834830000|2021-08-13 06:07:10|18572.78|18452.78|18571.25|18451.25|18572.78|18452.78|18571.25|18451.25|8
1628834840000|2021-08-13 06:07:20|18571.02|18451.02|18569.77|18449.77|18571.02|18451.02|18569.73|18449.73|10
1628834850000|2021-08-13 06:07:30|18569.78|18449.78|18571.34|18451.34|18571.34|18451.34|18569.78|18449.78|9
1628834860000|2021-08-13 06:07:40|18571.82|18451.82|18576.78|18456.78|18576.78|18456.78|18571.82|18451.82|10
1628834870000|2021-08-13 06:07:50|18576.57|18456.57|18577.72|18457.72|18578.57|18458.57|18576.57|18456.57|10
1628834880000|2021-08-13 06:08:00|18577.86|18457.86|18577.99|18457.99|18577.99|18457.99|18577.44|18457.44|10
1628834890000|2021-08-13 06:08:10|18578.01|18458.01|18577.15|18457.15|18578.14|18458.14|18577.15|18457.15|10
1628834900000|2021-08-13 06:08:20|18576.77|18456.77|18576.37|18456.37|18576.77|18456.77|18575.89|18455.89|8
1628834910000|2021-08-13 06:08:30|18577.32|18457.32|18575.53|18455.53|18577.43|18457.43|18575.53|18455.53|9
1628834920000|2021-08-13 06:08:40|18575.24|18455.24|18571.43|18451.43|18575.38|18455.38|18571.43|18451.43|10
1628834930000|2021-08-13 06:08:50|18570.84|18450.84|18568.53|18448.53|18570.84|18450.84|18568.18|18448.18|9
1628834940000|2021-08-13 06:09:00|18568.32|18448.32|18565.77|18445.77|18568.32|18448.32|18565.77|18445.77|9
1628834950000|2021-08-13 06:09:10|18565.73|18445.73|18568.36|18448.36|18568.36|18448.36|18565.73|18445.73|9
1628834960000|2021-08-13 06:09:20|18568.42|18448.42|18569.78|18449.78|18569.78|18449.78|18568.42|18448.42|8
1628834970000|2021-08-13 06:09:30|18569.76|18449.76|18569.03|18449.03|18569.79|18449.79|18569.03|18449.03|9
1628834980000|2021-08-13 06:09:40|18568.42|18448.42|18566.31|18446.31|18568.42|18448.42|18566.31|18446.31|10
1628834990000|2021-08-13 06:09:50|18566.35|18446.35|18566.56|18446.56|18566.56|18446.56|18565.26|18445.26|9
1628835000000|2021-08-13 06:10:00|18566.58|18446.58|18565.66|18445.66|18566.58|18446.58|18565.57|18445.57|9
1628835010000|2021-08-13 06:10:10|18565.85|18445.85|18566.7|18446.7|18566.7|18446.7|18565.85|18445.85|7
1628835020000|2021-08-13 06:10:20|18567.58|18447.58|18565.95|18445.95|18567.6|18447.6|18565.78|18445.78|10
1628835030000|2021-08-13 06:10:30|18566.07|18446.07|18567.86|18447.86|18568.54|18448.54|18566.07|18446.07|9
1628835040000|2021-08-13 06:10:40|18567.42|18447.42|18565.54|18445.54|18567.42|18447.42|18565.54|18445.54|9
1628835050000|2021-08-13 06:10:50|18565.43|18445.43|18564.98|18444.98|18566.19|18446.19|18564.98|18444.98|9
1628835060000|2021-08-13 06:11:00|18565.4|18445.4|18566.16|18446.16|18566.42|18446.42|18565.22|18445.22|10
1628835070000|2021-08-13 06:11:10|18566.52|18446.52|18565.12|18445.12|18566.52|18446.52|18564.72|18444.72|10
1628835080000|2021-08-13 06:11:20|18565.25|18445.25|18565.32|18445.32|18565.6|18445.6|18564.15|18444.15|10
1628835090000|2021-08-13 06:11:30|18565.81|18445.81|18564.36|18444.36|18565.87|18445.87|18563.73|18443.73|9
1628835100000|2021-08-13 06:11:40|18564.38|18444.38|18562.9|18442.9|18564.38|18444.38|18562.9|18442.9|8
1628835110000|2021-08-13 06:11:50|18563.53|18443.53|18563.43|18443.43|18563.53|18443.53|18563.06|18443.06|10
1628835120000|2021-08-13 06:12:00|18563.45|18443.45|18563.34|18443.34|18564.92|18444.92|18563.34|18443.34|10
1628835130000|2021-08-13 06:12:10|18564.28|18444.28|18563.96|18443.96|18565.12|18445.12|18563.71|18443.71|9
1628835140000|2021-08-13 06:12:20|18563.7|18443.7|18564.18|18444.18|18564.23|18444.23|18563.7|18443.7|9
1628835150000|2021-08-13 06:12:30|18563.84|18443.84|18563.44|18443.44|18564.39|18444.39|18563.43|18443.43|9
1628835160000|2021-08-13 06:12:40|18563.32|18443.32|18562.11|18442.11|18563.44|18443.44|18562|18442|10
1628835170000|2021-08-13 06:12:50|18560.65|18440.65|18554.25|18434.25|18560.65|18440.65|18554.08|18434.08|10
1628835180000|2021-08-13 06:13:00|18553.91|18433.91|18549.5|18429.5|18553.91|18433.91|18549.5|18429.5|10
1628835190000|2021-08-13 06:13:10|18549.08|18429.08|18546.91|18426.91|18549.08|18429.08|18546.12|18426.12|10
1628835200000|2021-08-13 06:13:20|18547.28|18427.28|18547.24|18427.24|18548.42|18428.42|18547.11|18427.11|10
1628835210000|2021-08-13 06:13:30|18547.22|18427.22|18547.6|18427.6|18547.67|18427.67|18547.22|18427.22|7
1628835640000|2021-08-13 06:20:40|18617.7|18497.7|18617.19|18497.19|18617.7|18497.7|18617.17|18497.17|7
1628835650000|2021-08-13 06:20:50|18616.97|18496.97|18617.06|18497.06|18617.58|18497.58|18616.84|18496.84|10
1628835660000|2021-08-13 06:21:00|18616.53|18496.53|18616.28|18496.28|18616.53|18496.53|18615.62|18495.62|10
1628835670000|2021-08-13 06:21:10|18616.61|18496.61|18614.32|18494.32|18616.61|18496.61|18614.05|18494.05|10
1628835680000|2021-08-13 06:21:20|18614.78|18494.78|18617.67|18497.67|18617.82|18497.82|18614.13|18494.13|10
1628835690000|2021-08-13 06:21:30|18618.12|18498.12|18623.86|18503.86|18623.86|18503.86|18618.12|18498.12|10
1628835700000|2021-08-13 06:21:40|18625.29|18505.29|18630.87|18510.87|18630.87|18510.87|18625.29|18505.29|10
1628835710000|2021-08-13 06:21:50|18632.11|18512.11|18647.41|18527.41|18648.39|18528.39|18632.11|18512.11|10
1628835720000|2021-08-13 06:22:00|18653.55|18533.55|18668.19|18548.19|18671.66|18551.66|18653.55|18533.55|10
1628835730000|2021-08-13 06:22:10|18667.52|18547.52|18672.73|18552.73|18673.08|18553.08|18667.52|18547.52|10
1628835740000|2021-08-13 06:22:20|18673.64|18553.64|18679.14|18559.14|18679.14|18559.14|18672.53|18552.53|10
1628835750000|2021-08-13 06:22:30|18678.88|18558.88|18678.8|18558.8|18680.63|18560.63|18678.18|18558.18|10
1628835760000|2021-08-13 06:22:40|18678.93|18558.93|18680.63|18560.63|18680.63|18560.63|18678.93|18558.93|10
1628835770000|2021-08-13 06:22:50|18681.01|18561.01|18681.4|18561.4|18681.66|18561.66|18680.06|18560.06|10
1628835780000|2021-08-13 06:23:00|18680.78|18560.78|18682.02|18562.02|18682.15|18562.15|18679.74|18559.74|10
1628835790000|2021-08-13 06:23:10|18683.48|18563.48|18682.32|18562.32|18683.48|18563.48|18681.83|18561.83|10
1628835800000|2021-08-13 06:23:20|18682.58|18562.58|18683.02|18563.02|18684.34|18564.34|18681.94|18561.94|10
1628835810000|2021-08-13 06:23:30|18683.35|18563.35|18687.56|18567.56|18687.56|18567.56|18682.68|18562.68|10
1628835820000|2021-08-13 06:23:40|18688.32|18568.32|18696.57|18576.57|18696.57|18576.57|18688.32|18568.32|10
1628835830000|2021-08-13 06:23:50|18698.51|18578.51|18715.15|18595.15|18715.41|18595.41|18698.51|18578.51|10
1628835840000|2021-08-13 06:24:00|18717.34|18597.34|18714.08|18594.08|18722.49|18602.49|18714.08|18594.08|10
1628835850000|2021-08-13 06:24:10|18713.98|18593.98|18719.76|18599.76|18719.76|18599.76|18713.98|18593.98|10
1628835860000|2021-08-13 06:24:20|18720.1|18600.1|18721.02|18601.02|18723.29|18603.29|18719.91|18599.91|10
1628835870000|2021-08-13 06:24:30|18720.21|18600.21|18720.09|18600.09|18720.73|18600.73|18718.16|18598.16|10
1628835880000|2021-08-13 06:24:40|18719.17|18599.17|18721.72|18601.72|18721.72|18601.72|18719.17|18599.17|10
1628835890000|2021-08-13 06:24:50|18722.17|18602.17|18731.24|18611.24|18731.24|18611.24|18722.17|18602.17|10
1628835900000|2021-08-13 06:25:00|18732.21|18612.21|18731.6|18611.6|18733.81|18613.81|18730.93|18610.93|10
1628835910000|2021-08-13 06:25:10|18730.87|18610.87|18727.27|18607.27|18730.87|18610.87|18725.08|18605.08|10
1628835920000|2021-08-13 06:25:20|18726.91|18606.91|18723.16|18603.16|18726.91|18606.91|18723.11|18603.11|10
1628835930000|2021-08-13 06:25:30|18720.89|18600.89|18718.5|18598.5|18720.89|18600.89|18718.36|18598.36|10
1628835940000|2021-08-13 06:25:40|18718.62|18598.62|18716.67|18596.67|18718.62|18598.62|18716.67|18596.67|9
1628835950000|2021-08-13 06:25:50|18716.77|18596.77|18717.25|18597.25|18717.25|18597.25|18716.65|18596.65|10
1628835960000|2021-08-13 06:26:00|18716.86|18596.86|18712.09|18592.09|18716.86|18596.86|18712.09|18592.09|10
1628835970000|2021-08-13 06:26:10|18711.16|18591.16|18702.08|18582.08|18711.16|18591.16|18702.08|18582.08|10
1628835980000|2021-08-13 06:26:20|18701.89|18581.89|18700.72|18580.72|18702.28|18582.28|18700.46|18580.46|10
1628835990000|2021-08-13 06:26:30|18699.66|18579.66|18697.88|18577.88|18699.66|18579.66|18697.5|18577.5|10
1628836000000|2021-08-13 06:26:40|18697.43|18577.43|18695.65|18575.65|18697.64|18577.64|18695.65|18575.65|8
1628836010000|2021-08-13 06:26:50|18695.05|18575.05|18695.1|18575.1|18695.29|18575.29|18694.78|18574.78|9
1628836020000|2021-08-13 06:27:00|18695.13|18575.13|18693.81|18573.81|18696.24|18576.24|18693.23|18573.23|10
1628836030000|2021-08-13 06:27:10|18692.94|18572.94|18690|18570|18692.94|18572.94|18689.88|18569.88|10
1628836040000|2021-08-13 06:27:20|18690.22|18570.22|18691.03|18571.03|18691.03|18571.03|18688.78|18568.78|10
1628836050000|2021-08-13 06:27:30|18691.21|18571.21|18694.03|18574.03|18694.03|18574.03|18691.21|18571.21|9
1628836060000|2021-08-13 06:27:40|18694.02|18574.02|18698.37|18578.37|18698.37|18578.37|18694.02|18574.02|10
1628836070000|2021-08-13 06:27:50|18698.38|18578.38|18700.06|18580.06|18700.74|18580.74|18698.04|18578.04|10
1628836080000|2021-08-13 06:28:00|18700.01|18580.01|18701.06|18581.06|18701.12|18581.12|18700.01|18580.01|9
1628836090000|2021-08-13 06:28:10|18701.63|18581.63|18706.76|18586.76|18706.76|18586.76|18701.63|18581.63|10
1628836100000|2021-08-13 06:28:20|18707.23|18587.23|18703.04|18583.04|18707.23|18587.23|18703.04|18583.04|10
1628836110000|2021-08-13 06:28:30|18701.67|18581.67|18694.62|18574.62|18701.67|18581.67|18694.62|18574.62|10
1628836120000|2021-08-13 06:28:40|18694.32|18574.32|18694.48|18574.48|18694.48|18574.48|18692.71|18572.71|9
1628836130000|2021-08-13 06:28:50|18694.06|18574.06|18690.74|18570.74|18694.06|18574.06|18690.74|18570.74|9
1628836140000|2021-08-13 06:29:00|18689.26|18569.26|18689.44|18569.44|18689.44|18569.44|18687.64|18567.64|9
1628836150000|2021-08-13 06:29:10|18689.31|18569.31|18689.66|18569.66|18691.13|18571.13|18689.31|18569.31|10
1628836160000|2021-08-13 06:29:20|18689.91|18569.91|18688.5|18568.5|18690.23|18570.23|18688.11|18568.11|10
1628836170000|2021-08-13 06:29:30|18688.26|18568.26|18688.51|18568.51|18688.73|18568.73|18688.11|18568.11|9
1628836180000|2021-08-13 06:29:40|18688.58|18568.58|18692.63|18572.63|18692.66|18572.66|18688.58|18568.58|10
1628836190000|2021-08-13 06:29:50|18692.8|18572.8|18690.29|18570.29|18692.8|18572.8|18689.8|18569.8|10
1628836200000|2021-08-13 06:30:00|18690.23|18570.23|18715.87|18595.87|18715.87|18595.87|18690.23|18570.23|10
1628836210000|2021-08-13 06:30:10|18717.9|18597.9|18726.77|18606.77|18727.75|18607.75|18717.9|18597.9|10
1628836220000|2021-08-13 06:30:20|18724.86|18604.86|18717.84|18597.84|18724.86|18604.86|18714.2|18594.2|10
1628836230000|2021-08-13 06:30:30|18716.8|18596.8|18706.23|18586.23|18718.5|18598.5|18706.23|18586.23|10
1628836240000|2021-08-13 06:30:40|18703.14|18583.14|18699.55|18579.55|18703.14|18583.14|18698.42|18578.42|10
1628836250000|2021-08-13 06:30:50|18702.54|18582.54|18709.21|18589.21|18711.48|18591.48|18702.54|18582.54|10
1628836260000|2021-08-13 06:31:00|18714.18|18594.18|18726.18|18606.18|18726.18|18606.18|18714.18|18594.18|9
1628836270000|2021-08-13 06:31:10|18729.45|18609.45|18732.38|18612.38|18733.95|18613.95|18727.21|18607.21|10
1628836280000|2021-08-13 06:31:20|18728.19|18608.19|18722|18602|18729.23|18609.23|18713.71|18593.71|10
1628836290000|2021-08-13 06:31:30|18717.44|18597.44|18716.71|18596.71|18720.59|18600.59|18712.82|18592.82|10
1628836300000|2021-08-13 06:31:40|18717.31|18597.31|18723.61|18603.61|18723.61|18603.61|18717.28|18597.28|10
1628836310000|2021-08-13 06:31:50|18723.91|18603.91|18733.05|18613.05|18733.05|18613.05|18723.91|18603.91|10
1628836320000|2021-08-13 06:32:00|18730.32|18610.32|18734.02|18614.02|18734.02|18614.02|18727.41|18607.41|10
1628836330000|2021-08-13 06:32:10|18728.81|18608.81|18730.62|18610.62|18731.99|18611.99|18727.2|18607.2|10
1628836340000|2021-08-13 06:32:20|18730.72|18610.72|18728.78|18608.78|18733.49|18613.49|18726.31|18606.31|10
1628836350000|2021-08-13 06:32:30|18728.56|18608.56|18735.11|18615.11|18735.72|18615.72|18728.56|18608.56|10
1628836360000|2021-08-13 06:32:40|18734.64|18614.64|18737.61|18617.61|18737.61|18617.61|18733.57|18613.57|10
1628836370000|2021-08-13 06:32:50|18737.99|18617.99|18744.36|18624.36|18744.69|18624.69|18737.99|18617.99|10
1628836380000|2021-08-13 06:33:00|18742.92|18622.92|18739.45|18619.45|18745.17|18625.17|18739.45|18619.45|10
1628836390000|2021-08-13 06:33:10|18741.55|18621.55|18745.44|18625.44|18746.07|18626.07|18738.81|18618.81|10
1628836400000|2021-08-13 06:33:20|18745.39|18625.39|18744.71|18624.71|18748.67|18628.67|18742.46|18622.46|10
1628836410000|2021-08-13 06:33:30|18745.42|18625.42|18741.81|18621.81|18745.42|18625.42|18741.28|18621.28|10
1628836420000|2021-08-13 06:33:40|18742.11|18622.11|18738.88|18618.88|18742.11|18622.11|18736.44|18616.44|10
1628836430000|2021-08-13 06:33:50|18739.01|18619.01|18744.82|18624.82|18745.54|18625.54|18739.01|18619.01|10
1628836440000|2021-08-13 06:34:00|18747.47|18627.47|18749.6|18629.6|18754.58|18634.58|18747.47|18627.47|10
1628836450000|2021-08-13 06:34:10|18748.61|18628.61|18746.2|18626.2|18748.61|18628.61|18743.71|18623.71|10
1628836460000|2021-08-13 06:34:20|18743.82|18623.82|18747.19|18627.19|18747.98|18627.98|18743.82|18623.82|10
1628836470000|2021-08-13 06:34:30|18748.66|18628.66|18750.93|18630.93|18750.93|18630.93|18747.38|18627.38|10
1628836480000|2021-08-13 06:34:40|18751.73|18631.73|18753.03|18633.03|18753.34|18633.34|18749.82|18629.82|10
1628836490000|2021-08-13 06:34:50|18753.26|18633.26|18757.82|18637.82|18759.22|18639.22|18753.26|18633.26|10
1628836500000|2021-08-13 06:35:00|18758.11|18638.11|18764.2|18644.2|18764.2|18644.2|18758.11|18638.11|9
1628836510000|2021-08-13 06:35:10|18766.73|18646.73|18775.18|18655.18|18775.75|18655.75|18766.54|18646.54|10
1628836520000|2021-08-13 06:35:20|18775.25|18655.25|18776.71|18656.71|18776.71|18656.71|18774.91|18654.91|10
1628836530000|2021-08-13 06:35:30|18776.85|18656.85|18779.08|18659.08|18779.3|18659.3|18776.85|18656.85|10
1628836540000|2021-08-13 06:35:40|18779.71|18659.71|18780.18|18660.18|18780.18|18660.18|18778.41|18658.41|10
1628836550000|2021-08-13 06:35:50|18781.12|18661.12|18784.3|18664.3|18784.64|18664.64|18781.12|18661.12|10
1628836560000|2021-08-13 06:36:00|18783.61|18663.61|18784.84|18664.84|18785.11|18665.11|18783.61|18663.61|10
1628836570000|2021-08-13 06:36:10|18783.84|18663.84|18785.02|18665.02|18785.02|18665.02|18782.92|18662.92|10
1628836580000|2021-08-13 06:36:20|18784.47|18664.47|18782.71|18662.71|18784.47|18664.47|18780.71|18660.71|10
1628836590000|2021-08-13 06:36:30|18783.23|18663.23|18780.58|18660.58|18783.23|18663.23|18780.5|18660.5|10
1628836600000|2021-08-13 06:36:40|18780.53|18660.53|18776.24|18656.24|18780.53|18660.53|18776.16|18656.16|10
1628836610000|2021-08-13 06:36:50|18776.02|18656.02|18770.5|18650.5|18776.02|18656.02|18770.22|18650.22|10
1628836620000|2021-08-13 06:37:00|18770.81|18650.81|18768.3|18648.3|18770.81|18650.81|18767.09|18647.09|10
1628836630000|2021-08-13 06:37:10|18767.65|18647.65|18765.87|18645.87|18768.64|18648.64|18765.21|18645.21|10
1628836640000|2021-08-13 06:37:20|18765.74|18645.74|18764.91|18644.91|18765.81|18645.81|18764.25|18644.25|10
1628836650000|2021-08-13 06:37:30|18765.04|18645.04|18766.61|18646.61|18766.92|18646.92|18765.01|18645.01|10
1628836660000|2021-08-13 06:37:40|18765.95|18645.95|18774.13|18654.13|18774.13|18654.13|18765.95|18645.95|10
1628836670000|2021-08-13 06:37:50|18775.12|18655.12|18779.61|18659.61|18780.81|18660.81|18775.12|18655.12|10
1628836680000|2021-08-13 06:38:00|18781.44|18661.44|18789.29|18669.29|18789.29|18669.29|18781.44|18661.44|10
1628836690000|2021-08-13 06:38:10|18792.01|18672.01|18797.77|18677.77|18797.77|18677.77|18792.01|18672.01|10
1628836700000|2021-08-13 06:38:20|18798.48|18678.48|18799.36|18679.36|18800.37|18680.37|18798.48|18678.48|10
1628836710000|2021-08-13 06:38:30|18799.46|18679.46|18802.87|18682.87|18802.87|18682.87|18799.4|18679.4|10
1628836720000|2021-08-13 06:38:40|18803.23|18683.23|18805.68|18685.68|18806.38|18686.38|18803.15|18683.15|10
1628836730000|2021-08-13 06:38:50|18807|18687|18809.79|18689.79|18810.2|18690.2|18806.63|18686.63|9
1628836740000|2021-08-13 06:39:00|18810.24|18690.24|18820.62|18700.62|18820.62|18700.62|18810.24|18690.24|10
1628836750000|2021-08-13 06:39:10|18822.26|18702.26|18827.12|18707.12|18827.12|18707.12|18822.26|18702.26|10
1628836760000|2021-08-13 06:39:20|18827.74|18707.74|18832.46|18712.46|18833.4|18713.4|18827.17|18707.17|10
1628836770000|2021-08-13 06:39:30|18831.18|18711.18|18834.41|18714.41|18835.88|18715.88|18831.18|18711.18|10
1628836780000|2021-08-13 06:39:40|18835.27|18715.27|18836.6|18716.6|18836.6|18716.6|18834.13|18714.13|10
1628836790000|2021-08-13 06:39:50|18836.2|18716.2|18842.03|18722.03|18842.03|18722.03|18836.2|18716.2|10
1628836800000|2021-08-13 06:40:00|18842.71|18722.71|18847.27|18727.27|18847.27|18727.27|18842.71|18722.71|10
1628836810000|2021-08-13 06:40:10|18847.74|18727.74|18847.23|18727.23|18848.66|18728.66|18847.15|18727.15|10
1628836820000|2021-08-13 06:40:20|18847.6|18727.6|18847.34|18727.34|18848.16|18728.16|18846.79|18726.79|10
1628836830000|2021-08-13 06:40:30|18847.8|18727.8|18845.96|18725.96|18847.85|18727.85|18845.96|18725.96|10
1628836840000|2021-08-13 06:40:40|18846.55|18726.55|18841.44|18721.44|18848.87|18728.87|18841.44|18721.44|10
1628836850000|2021-08-13 06:40:50|18840.46|18720.46|18832.4|18712.4|18840.46|18720.46|18832.18|18712.18|10
1628836860000|2021-08-13 06:41:00|18832.82|18712.82|18840.45|18720.45|18840.64|18720.64|18832.82|18712.82|10
1628836870000|2021-08-13 06:41:10|18840.76|18720.76|18847.92|18727.92|18848.46|18728.46|18840.76|18720.76|10
1628836880000|2021-08-13 06:41:20|18848.04|18728.04|18853.87|18733.87|18853.87|18733.87|18847.51|18727.51|10
1628836890000|2021-08-13 06:41:30|18853.95|18733.95|18860.03|18740.03|18860.07|18740.07|18853.95|18733.95|10
1628836900000|2021-08-13 06:41:40|18859.63|18739.63|18862.7|18742.7|18863.96|18743.96|18859.59|18739.59|10
1628836910000|2021-08-13 06:41:50|18861.55|18741.55|18856.59|18736.59|18861.55|18741.55|18856.59|18736.59|10
1628836920000|2021-08-13 06:42:00|18856.41|18736.41|18856.98|18736.98|18856.98|18736.98|18853.81|18733.81|10
1628836930000|2021-08-13 06:42:10|18857.09|18737.09|18862.17|18742.17|18862.17|18742.17|18857.09|18737.09|10
1628836940000|2021-08-13 06:42:20|18863.18|18743.18|18862.49|18742.49|18865.32|18745.32|18862.49|18742.49|10
1628836950000|2021-08-13 06:42:30|18862.83|18742.83|18861.96|18741.96|18862.83|18742.83|18859.81|18739.81|10
1628836960000|2021-08-13 06:42:40|18861.13|18741.13|18864.96|18744.96|18864.96|18744.96|18861.13|18741.13|10
1628836970000|2021-08-13 06:42:50|18864.64|18744.64|18864.57|18744.57|18865.15|18745.15|18863.66|18743.66|10
1628836980000|2021-08-13 06:43:00|18864.66|18744.66|18864.37|18744.37|18865.15|18745.15|18863.56|18743.56|9
1628836990000|2021-08-13 06:43:10|18865.33|18745.33|18869.55|18749.55|18869.55|18749.55|18864.97|18744.97|9
1628837000000|2021-08-13 06:43:20|18869.79|18749.79|18871.08|18751.08|18871.08|18751.08|18868.14|18748.14|10
1628837010000|2021-08-13 06:43:30|18870.96|18750.96|18882.06|18762.06|18882.06|18762.06|18870.38|18750.38|10
1628837020000|2021-08-13 06:43:40|18883.59|18763.59|18890.08|18770.08|18890.94|18770.94|18883.59|18763.59|10
1628837030000|2021-08-13 06:43:50|18889.97|18769.97|18891.04|18771.04|18894.27|18774.27|18887.72|18767.72|10
1628837040000|2021-08-13 06:44:00|18889.75|18769.75|18903.82|18783.82|18904.46|18784.46|18889.75|18769.75|10
1628837050000|2021-08-13 06:44:10|18903.92|18783.92|18900.52|18780.52|18904.05|18784.05|18900.43|18780.43|10
1628837060000|2021-08-13 06:44:20|18900.77|18780.77|18899.54|18779.54|18900.77|18780.77|18899|18779|10
1628837070000|2021-08-13 06:44:30|18899.57|18779.57|18899.71|18779.71|18900.75|18780.75|18898.94|18778.94|10
1628837080000|2021-08-13 06:44:40|18898.63|18778.63|18895.51|18775.51|18898.87|18778.87|18895.51|18775.51|10
1628837090000|2021-08-13 06:44:50|18895.47|18775.47|18896.07|18776.07|18896.9|18776.9|18895.47|18775.47|10
1628837100000|2021-08-13 06:45:00|18896.26|18776.26|18901.82|18781.82|18901.82|18781.82|18896.26|18776.26|10
1628837110000|2021-08-13 06:45:10|18902.41|18782.41|18905.49|18785.49|18905.79|18785.79|18902.41|18782.41|10
1628837120000|2021-08-13 06:45:20|18904.43|18784.43|18904.06|18784.06|18904.74|18784.74|18903.36|18783.36|10
1628837130000|2021-08-13 06:45:30|18903.21|18783.21|18896.98|18776.98|18903.21|18783.21|18896.98|18776.98|10
1628837140000|2021-08-13 06:45:40|18895.98|18775.98|18894.73|18774.73|18896.47|18776.47|18893.58|18773.58|10
1628837150000|2021-08-13 06:45:50|18893.49|18773.49|18890.77|18770.77|18893.98|18773.98|18890.77|18770.77|10
1628837160000|2021-08-13 06:46:00|18889.02|18769.02|18880.83|18760.83|18889.02|18769.02|18880.83|18760.83|10
1628837170000|2021-08-13 06:46:10|18880.78|18760.78|18877.93|18757.93|18883.22|18763.22|18877.93|18757.93|10
1628837180000|2021-08-13 06:46:20|18876.75|18756.75|18865.38|18745.38|18876.75|18756.75|18865.38|18745.38|10
1628837190000|2021-08-13 06:46:30|18868.29|18748.29|18860.23|18740.23|18868.29|18748.29|18858.95|18738.95|10
1628837200000|2021-08-13 06:46:40|18858.67|18738.67|18849.77|18729.77|18858.67|18738.67|18849.77|18729.77|10
1628837210000|2021-08-13 06:46:50|18847.94|18727.94|18841.24|18721.24|18847.94|18727.94|18841.16|18721.16|10
1628837220000|2021-08-13 06:47:00|18841.79|18721.79|18839.69|18719.69|18842.4|18722.4|18839.69|18719.69|10
1628837230000|2021-08-13 06:47:10|18839.24|18719.24|18843.57|18723.57|18843.57|18723.57|18838.74|18718.74|10
1628837240000|2021-08-13 06:47:20|18842.14|18722.14|18841.61|18721.61|18843.09|18723.09|18841.61|18721.61|10
1628837250000|2021-08-13 06:47:30|18841.37|18721.37|18845.46|18725.46|18845.46|18725.46|18840.61|18720.61|10
1628837260000|2021-08-13 06:47:40|18846.13|18726.13|18844.13|18724.13|18846.72|18726.72|18844.13|18724.13|10
1628837270000|2021-08-13 06:47:50|18844.22|18724.22|18843.29|18723.29|18844.22|18724.22|18841.68|18721.68|10
1628837280000|2021-08-13 06:48:00|18843.7|18723.7|18845.69|18725.69|18846.06|18726.06|18843.7|18723.7|10
1628837290000|2021-08-13 06:48:10|18845.45|18725.45|18845.35|18725.35|18845.63|18725.63|18843.64|18723.64|10
1628837300000|2021-08-13 06:48:20|18845.39|18725.39|18846.03|18726.03|18846.14|18726.14|18844.81|18724.81|10
1628837310000|2021-08-13 06:48:30|18846.67|18726.67|18846.78|18726.78|18848.67|18728.67|18845.58|18725.58|9
1628837320000|2021-08-13 06:48:40|18847.82|18727.82|18850.24|18730.24|18851.28|18731.28|18847.39|18727.39|10
1628837330000|2021-08-13 06:48:50|18850.39|18730.39|18853.67|18733.67|18853.91|18733.91|18850.39|18730.39|10
1628837340000|2021-08-13 06:49:00|18853.3|18733.3|18853.87|18733.87|18854.62|18734.62|18853.3|18733.3|10
1628837350000|2021-08-13 06:49:10|18852.28|18732.28|18852.04|18732.04|18853.06|18733.06|18850.62|18730.62|10
1628837360000|2021-08-13 06:49:20|18852.12|18732.12|18854.9|18734.9|18854.9|18734.9|18852.12|18732.12|10
1628837370000|2021-08-13 06:49:30|18855.17|18735.17|18853.81|18733.81|18855.25|18735.25|18853.13|18733.13|10
1628837380000|2021-08-13 06:49:40|18853.69|18733.69|18851.82|18731.82|18853.84|18733.84|18851.78|18731.78|10
1628837390000|2021-08-13 06:49:50|18850.19|18730.19|18847.24|18727.24|18850.19|18730.19|18846.2|18726.2|10
1628837400000|2021-08-13 06:50:00|18847.65|18727.65|18852.73|18732.73|18852.73|18732.73|18847.65|18727.65|10
1628837410000|2021-08-13 06:50:10|18852.45|18732.45|18851.4|18731.4|18852.45|18732.45|18851.17|18731.17|10
1628837420000|2021-08-13 06:50:20|18850.7|18730.7|18849.61|18729.61|18850.7|18730.7|18849.43|18729.43|10
1628837430000|2021-08-13 06:50:30|18850.41|18730.41|18853|18733|18853.73|18733.73|18850.41|18730.41|10
1628837440000|2021-08-13 06:50:40|18852.91|18732.91|18853.59|18733.59|18853.59|18733.59|18851.72|18731.72|10
1628837450000|2021-08-13 06:50:50|18853.77|18733.77|18858.14|18738.14|18858.14|18738.14|18853.77|18733.77|10
1628837460000|2021-08-13 06:51:00|18858.03|18738.03|18855.72|18735.72|18858.03|18738.03|18855.68|18735.68|10
1628837470000|2021-08-13 06:51:10|18855.67|18735.67|18852.72|18732.72|18855.75|18735.75|18852.72|18732.72|10
1628837480000|2021-08-13 06:51:20|18852.61|18732.61|18852.21|18732.21|18854.55|18734.55|18852.07|18732.07|10
1628837490000|2021-08-13 06:51:30|18851.99|18731.99|18841.12|18721.12|18851.99|18731.99|18841.12|18721.12|10
1628837500000|2021-08-13 06:51:40|18841.5|18721.5|18842.75|18722.75|18842.75|18722.75|18840.16|18720.16|10
1628837510000|2021-08-13 06:51:50|18842.82|18722.82|18843.29|18723.29|18843.29|18723.29|18841.42|18721.42|10
1628837520000|2021-08-13 06:52:00|18843.34|18723.34|18843.92|18723.92|18844.34|18724.34|18841.89|18721.89|10
1628837530000|2021-08-13 06:52:10|18843.53|18723.53|18845.02|18725.02|18845.02|18725.02|18843.49|18723.49|10
1628837540000|2021-08-13 06:52:20|18846.63|18726.63|18846.52|18726.52|18847.36|18727.36|18845.41|18725.41|10
1628837550000|2021-08-13 06:52:30|18847.45|18727.45|18842.27|18722.27|18847.45|18727.45|18842.27|18722.27|10
1628837560000|2021-08-13 06:52:40|18841.31|18721.31|18836.39|18716.39|18841.31|18721.31|18836.39|18716.39|10
1628837570000|2021-08-13 06:52:50|18835.81|18715.81|18832.46|18712.46|18836.16|18716.16|18832.46|18712.46|10
1628837580000|2021-08-13 06:53:00|18831.78|18711.78|18833.8|18713.8|18833.84|18713.84|18831.75|18711.75|10
1628837590000|2021-08-13 06:53:10|18833.88|18713.88|18833.45|18713.45|18833.88|18713.88|18832.7|18712.7|10
1628837600000|2021-08-13 06:53:20|18835.32|18715.32|18840.43|18720.43|18840.43|18720.43|18835.32|18715.32|10
1628837610000|2021-08-13 06:53:30|18840.08|18720.08|18834.49|18714.49|18840.08|18720.08|18834.49|18714.49|10
1628837620000|2021-08-13 06:53:40|18834.22|18714.22|18833.21|18713.21|18834.57|18714.57|18832.75|18712.75|10
1628837630000|2021-08-13 06:53:50|18833.36|18713.36|18833.44|18713.44|18833.44|18713.44|18832.68|18712.68|10
1628837640000|2021-08-13 06:54:00|18834.37|18714.37|18835.54|18715.54|18836.28|18716.28|18834.31|18714.31|9
1628837650000|2021-08-13 06:54:10|18834.31|18714.31|18829.38|18709.38|18834.31|18714.31|18829.38|18709.38|10
1628837660000|2021-08-13 06:54:20|18828.76|18708.76|18827.19|18707.19|18828.76|18708.76|18827.19|18707.19|10
1628837670000|2021-08-13 06:54:30|18826.94|18706.94|18825.86|18705.86|18827.1|18707.1|18824.65|18704.65|10
1628837680000|2021-08-13 06:54:40|18826.11|18706.11|18827.41|18707.41|18828.31|18708.31|18826.11|18706.11|10
1628837690000|2021-08-13 06:54:50|18827.88|18707.88|18823.36|18703.36|18827.88|18707.88|18823.36|18703.36|10
1628837700000|2021-08-13 06:55:00|18823.16|18703.16|18823.55|18703.55|18824.34|18704.34|18823.16|18703.16|9
1628837710000|2021-08-13 06:55:10|18823.23|18703.23|18820.05|18700.05|18823.66|18703.66|18820.05|18700.05|10
1628837720000|2021-08-13 06:55:20|18819.14|18699.14|18819.9|18699.9|18819.9|18699.9|18817.57|18697.57|10
1628837730000|2021-08-13 06:55:30|18820.79|18700.79|18823.89|18703.89|18823.89|18703.89|18820.79|18700.79|10
1628837740000|2021-08-13 06:55:40|18824.83|18704.83|18828.23|18708.23|18828.23|18708.23|18824.77|18704.77|10
1628837750000|2021-08-13 06:55:50|18829.03|18709.03|18835.96|18715.96|18837.1|18717.1|18829.03|18709.03|10
1628837760000|2021-08-13 06:56:00|18837.07|18717.07|18843.84|18723.84|18843.84|18723.84|18837.07|18717.07|10
1628837770000|2021-08-13 06:56:10|18843.89|18723.89|18846.03|18726.03|18846.03|18726.03|18843.89|18723.89|10
1628837780000|2021-08-13 06:56:20|18846.07|18726.07|18840.12|18720.12|18846.07|18726.07|18840.12|18720.12|10
1628837790000|2021-08-13 06:56:30|18839.97|18719.97|18839.34|18719.34|18839.97|18719.97|18838.93|18718.93|9
1628837800000|2021-08-13 06:56:40|18839.87|18719.87|18841.73|18721.73|18841.74|18721.74|18839.77|18719.77|10
1628837810000|2021-08-13 06:56:50|18841.9|18721.9|18840|18720|18842.52|18722.52|18839.74|18719.74|10
1628837820000|2021-08-13 06:57:00|18839.55|18719.55|18842.23|18722.23|18845.07|18725.07|18839.55|18719.55|10
1628837830000|2021-08-13 06:57:10|18842.39|18722.39|18841.6|18721.6|18842.6|18722.6|18841.32|18721.32|9
1628837840000|2021-08-13 06:57:20|18841.38|18721.38|18843.5|18723.5|18843.5|18723.5|18841.33|18721.33|10
1628837850000|2021-08-13 06:57:30|18844.03|18724.03|18844.36|18724.36|18844.58|18724.58|18843.57|18723.57|9
1628837860000|2021-08-13 06:57:40|18844.09|18724.09|18847.36|18727.36|18847.36|18727.36|18844.09|18724.09|9
1628837870000|2021-08-13 06:57:50|18847.24|18727.24|18849.47|18729.47|18849.5|18729.5|18846.99|18726.99|10
1628837880000|2021-08-13 06:58:00|18850.47|18730.47|18852.9|18732.9|18853.13|18733.13|18850.47|18730.47|10
1628837890000|2021-08-13 06:58:10|18853.36|18733.36|18854.54|18734.54|18854.54|18734.54|18853.18|18733.18|10
1628837900000|2021-08-13 06:58:20|18855|18735|18863.69|18743.69|18863.69|18743.69|18855|18735|10
1628837910000|2021-08-13 06:58:30|18868.33|18748.33|18877.25|18757.25|18877.25|18757.25|18868.33|18748.33|10
1628837920000|2021-08-13 06:58:40|18877.46|18757.46|18884.05|18764.05|18884.05|18764.05|18877.46|18757.46|10
1628837930000|2021-08-13 06:58:50|18883.74|18763.74|18884.33|18764.33|18884.47|18764.47|18882.56|18762.56|10
1628837940000|2021-08-13 06:59:00|18885.55|18765.55|18888.98|18768.98|18889.18|18769.18|18884.27|18764.27|10
1628837950000|2021-08-13 06:59:10|18889.34|18769.34|18891.9|18771.9|18892.17|18772.17|18889.34|18769.34|10
1628837960000|2021-08-13 06:59:20|18894.87|18774.87|18893.68|18773.68|18894.87|18774.87|18893.05|18773.05|10
1628837970000|2021-08-13 06:59:30|18894.17|18774.17|18898.43|18778.43|18898.43|18778.43|18894.17|18774.17|10
1628837980000|2021-08-13 06:59:40|18898.55|18778.55|18901.87|18781.87|18901.87|18781.87|18898.55|18778.55|10
1628837990000|2021-08-13 06:59:50|18901.34|18781.34|18899.91|18779.91|18901.62|18781.62|18899.63|18779.63|10
1628838000000|2021-08-13 07:00:00|18899.65|18779.65|18905.42|18785.42|18906.2|18786.2|18899.56|18779.56|10
1628838010000|2021-08-13 07:00:10|18904.52|18784.52|18908.89|18788.89|18908.89|18788.89|18903.38|18783.38|10
1628838020000|2021-08-13 07:00:20|18907.43|18787.43|18924.32|18804.32|18924.32|18804.32|18907.43|18787.43|9
1628838030000|2021-08-13 07:00:30|18923.74|18803.74|18929.63|18809.63|18929.63|18809.63|18921.8|18801.8|10
1628838040000|2021-08-13 07:00:40|18929.85|18809.85|18944.66|18824.66|18945.67|18825.67|18929.85|18809.85|10
1628838050000|2021-08-13 07:00:50|18944.63|18824.63|18962.49|18842.49|18962.49|18842.49|18944.63|18824.63|10
1628838060000|2021-08-13 07:01:00|18964.45|18844.45|18970.05|18850.05|18970.05|18850.05|18964.45|18844.45|9
1628838070000|2021-08-13 07:01:10|18970.93|18850.93|18968.55|18848.55|18972.37|18852.37|18967.74|18847.74|10
1628838080000|2021-08-13 07:01:20|18969.87|18849.87|18966.43|18846.43|18969.87|18849.87|18966.43|18846.43|10
1628838090000|2021-08-13 07:01:30|18965.76|18845.76|18961.03|18841.03|18965.76|18845.76|18961.03|18841.03|10
1628838100000|2021-08-13 07:01:40|18959.44|18839.44|18960.68|18840.68|18961.77|18841.77|18957.74|18837.74|10
1628838110000|2021-08-13 07:01:50|18960.93|18840.93|18946.2|18826.2|18960.93|18840.93|18945.64|18825.64|10
1628838120000|2021-08-13 07:02:00|18945.85|18825.85|18949.57|18829.57|18952.73|18832.73|18945.85|18825.85|10
1628838130000|2021-08-13 07:02:10|18949.56|18829.56|18958.01|18838.01|18958.01|18838.01|18949.27|18829.27|10
1628838140000|2021-08-13 07:02:20|18958.93|18838.93|18965.65|18845.65|18965.65|18845.65|18958.93|18838.93|10
1628838150000|2021-08-13 07:02:30|18966.35|18846.35|18969.57|18849.57|18969.57|18849.57|18966.35|18846.35|10
1628838160000|2021-08-13 07:02:40|18968.84|18848.84|18970.4|18850.4|18971.15|18851.15|18968.64|18848.64|10
1628838170000|2021-08-13 07:02:50|18972.8|18852.8|18976.73|18856.73|18977.22|18857.22|18972.8|18852.8|10
1628838180000|2021-08-13 07:03:00|18976.34|18856.34|18974.34|18854.34|18976.34|18856.34|18972.21|18852.21|10
1628838190000|2021-08-13 07:03:10|18973.25|18853.25|18985.21|18865.21|18985.8|18865.8|18973.25|18853.25|10
1628838200000|2021-08-13 07:03:20|18986.04|18866.04|18986.04|18866.04|18986.39|18866.39|18983.51|18863.51|10
1628838210000|2021-08-13 07:03:30|18985.85|18865.85|18988.15|18868.15|18989.67|18869.67|18985.85|18865.85|10
1628838220000|2021-08-13 07:03:40|18987.75|18867.75|18992.24|18872.24|18992.24|18872.24|18987.75|18867.75|10
1628838230000|2021-08-13 07:03:50|18992.07|18872.07|18998.17|18878.17|18998.17|18878.17|18991.48|18871.48|10
1628838240000|2021-08-13 07:04:00|18998.06|18878.06|19001.27|18881.27|19001.27|18881.27|18997.83|18877.83|10
1628838250000|2021-08-13 07:04:10|19001.58|18881.58|19005.16|18885.16|19005.16|18885.16|19001.58|18881.58|9
1628838260000|2021-08-13 07:04:20|19005.65|18885.65|19019.78|18899.78|19019.78|18899.78|19005.65|18885.65|10
1628838270000|2021-08-13 07:04:30|19018.13|18898.13|19017.87|18897.87|19018.85|18898.85|19016.37|18896.37|10
1628838280000|2021-08-13 07:04:40|19017.76|18897.76|19015.51|18895.51|19017.76|18897.76|19015.51|18895.51|10
1628838290000|2021-08-13 07:04:50|19016.21|18896.21|19017.91|18897.91|19017.91|18897.91|19015.72|18895.72|10
1628838300000|2021-08-13 07:05:00|19017.73|18897.73|19015.89|18895.89|19017.73|18897.73|19015.89|18895.89|10
1628838310000|2021-08-13 07:05:10|19015.31|18895.31|19002.48|18882.48|19015.35|18895.35|19002.48|18882.48|10
1628838320000|2021-08-13 07:05:20|19000.34|18880.34|18994.21|18874.21|19000.34|18880.34|18993.86|18873.86|10
1628838330000|2021-08-13 07:05:30|18994.65|18874.65|18982.9|18862.9|18994.65|18874.65|18982.9|18862.9|10
1628838340000|2021-08-13 07:05:40|18980.72|18860.72|18979.4|18859.4|18981.85|18861.85|18979.4|18859.4|10
1628838350000|2021-08-13 07:05:50|18980.95|18860.95|18990.11|18870.11|18990.11|18870.11|18980.95|18860.95|10
1628838360000|2021-08-13 07:06:00|18990.46|18870.46|18999.14|18879.14|18999.14|18879.14|18990.46|18870.46|10
1628838370000|2021-08-13 07:06:10|18998.39|18878.39|18998.41|18878.41|18998.51|18878.51|18996.26|18876.26|10
1628838380000|2021-08-13 07:06:20|18998.99|18878.99|19002.17|18882.17|19002.17|18882.17|18997.96|18877.96|10
1628838390000|2021-08-13 07:06:30|19001.96|18881.96|19008.83|18888.83|19008.86|18888.86|19001.96|18881.96|10
1628838400000|2021-08-13 07:06:40|19008.9|18888.9|19013.74|18893.74|19013.78|18893.78|19008.9|18888.9|10
1628838410000|2021-08-13 07:06:50|19014.2|18894.2|19007.92|18887.92|19014.2|18894.2|19007.79|18887.79|9
1628838420000|2021-08-13 07:07:00|19007.1|18887.1|19003.77|18883.77|19007.1|18887.1|19002.05|18882.05|10
1628838430000|2021-08-13 07:07:10|19002.73|18882.73|19000.5|18880.5|19003.14|18883.14|19000.36|18880.36|10
1628838440000|2021-08-13 07:07:20|19000.31|18880.31|18999.83|18879.83|19000.31|18880.31|18999.29|18879.29|10
1628838450000|2021-08-13 07:07:30|18999.56|18879.56|18998.34|18878.34|19000.9|18880.9|18998.34|18878.34|10
1628838460000|2021-08-13 07:07:40|18998.14|18878.14|18998.74|18878.74|19001.28|18881.28|18998.03|18878.03|10
1628838470000|2021-08-13 07:07:50|18999.34|18879.34|18997.84|18877.84|18999.47|18879.47|18997.08|18877.08|10
1628838480000|2021-08-13 07:08:00|18997.51|18877.51|18997.41|18877.41|18998.98|18878.98|18997.41|18877.41|10
1628838490000|2021-08-13 07:08:10|18997.74|18877.74|18997.72|18877.72|18998.31|18878.31|18997.27|18877.27|10
1628838500000|2021-08-13 07:08:20|18998.72|18878.72|18997.84|18877.84|18998.72|18878.72|18997.08|18877.08|9
1628838510000|2021-08-13 07:08:30|18998.06|18878.06|18995.79|18875.79|18998.53|18878.53|18995.79|18875.79|10
1628838520000|2021-08-13 07:08:40|18995.6|18875.6|18999.18|18879.18|18999.18|18879.18|18995.6|18875.6|10
1628838530000|2021-08-13 07:08:50|18998.76|18878.76|18996.74|18876.74|18999.43|18879.43|18996.74|18876.74|10
1628838540000|2021-08-13 07:09:00|18997.08|18877.08|18996.02|18876.02|18997.36|18877.36|18996.02|18876.02|10
1628838550000|2021-08-13 07:09:10|18995.83|18875.83|18997.76|18877.76|18997.76|18877.76|18994.79|18874.79|10
1628838560000|2021-08-13 07:09:20|18997.84|18877.84|19001.62|18881.62|19001.62|18881.62|18997.82|18877.82|10
1628838570000|2021-08-13 07:09:30|19002.16|18882.16|19003.62|18883.62|19003.62|18883.62|19001.75|18881.75|10
1628838580000|2021-08-13 07:09:40|19004.99|18884.99|19004.74|18884.74|19008.35|18888.35|19003.59|18883.59|10
1628838590000|2021-08-13 07:09:50|19005.83|18885.83|19011.32|18891.32|19011.32|18891.32|19005.83|18885.83|10
1628838600000|2021-08-13 07:10:00|19011.66|18891.66|19018.92|18898.92|19018.92|18898.92|19011.66|18891.66|10
1628838610000|2021-08-13 07:10:10|19021.11|18901.11|19023.07|18903.07|19023.65|18903.65|19021.11|18901.11|10
1628838620000|2021-08-13 07:10:20|19023.89|18903.89|19024.04|18904.04|19024.22|18904.22|19022.94|18902.94|10
1628838630000|2021-08-13 07:10:30|19024.13|18904.13|19027.7|18907.7|19027.96|18907.96|19022.88|18902.88|10
1628838640000|2021-08-13 07:10:40|19028.31|18908.31|19027.06|18907.06|19028.41|18908.41|19026.7|18906.7|10
1628838650000|2021-08-13 07:10:50|19027.33|18907.33|19027.51|18907.51|19027.68|18907.68|19026.13|18906.13|10
1628838660000|2021-08-13 07:11:00|19027.8|18907.8|19031.98|18911.98|19031.98|18911.98|19026.59|18906.59|10
1628838670000|2021-08-13 07:11:10|19032.32|18912.32|19035.92|18915.92|19035.92|18915.92|19032.08|18912.08|10
1628838680000|2021-08-13 07:11:20|19037.29|18917.29|19041.14|18921.14|19041.14|18921.14|19037.29|18917.29|10
1628838690000|2021-08-13 07:11:30|19041.73|18921.73|19041.55|18921.55|19043.2|18923.2|19041.55|18921.55|10
1628838700000|2021-08-13 07:11:40|19041.59|18921.59|19039.91|18919.91|19041.59|18921.59|19039.19|18919.19|10
1628838710000|2021-08-13 07:11:50|19040.38|18920.38|19038.83|18918.83|19040.38|18920.38|19037.34|18917.34|10
1628838720000|2021-08-13 07:12:00|19038.69|18918.69|19044.26|18924.26|19044.26|18924.26|19038.69|18918.69|9
1628838730000|2021-08-13 07:12:10|19043.35|18923.35|19043.27|18923.27|19043.4|18923.4|19041.09|18921.09|10
1628838740000|2021-08-13 07:12:20|19043.57|18923.57|19044.7|18924.7|19044.88|18924.88|19043.57|18923.57|10
1628838750000|2021-08-13 07:12:30|19043.06|18923.06|19043.07|18923.07|19043.99|18923.99|19042.55|18922.55|10
1628838760000|2021-08-13 07:12:40|19041.59|18921.59|19038.76|18918.76|19041.9|18921.9|19038.76|18918.76|10
1628838770000|2021-08-13 07:12:50|19038.78|18918.78|19034.3|18914.3|19038.78|18918.78|19034.3|18914.3|10
1628838780000|2021-08-13 07:13:00|19035.16|18915.16|19033.63|18913.63|19035.16|18915.16|19033.37|18913.37|10
1628838790000|2021-08-13 07:13:10|19033.54|18913.54|19034.61|18914.61|19034.61|18914.61|19032.39|18912.39|9
1628838800000|2021-08-13 07:13:20|19034.69|18914.69|19038.32|18918.32|19038.32|18918.32|19033.45|18913.45|10
1628838810000|2021-08-13 07:13:30|19038.92|18918.92|19037.93|18917.93|19038.92|18918.92|19037.84|18917.84|10
1628838820000|2021-08-13 07:13:40|19037.7|18917.7|19037.03|18917.03|19037.77|18917.77|19037.03|18917.03|10
1628838830000|2021-08-13 07:13:50|19036.89|18916.89|19034.7|18914.7|19038.48|18918.48|19034.7|18914.7|10
1628838840000|2021-08-13 07:14:00|19034.28|18914.28|19031.4|18911.4|19034.28|18914.28|19031.4|18911.4|10
1628838850000|2021-08-13 07:14:10|19030.8|18910.8|19029.04|18909.04|19030.8|18910.8|19029|18909|10
1628838860000|2021-08-13 07:14:20|19029.21|18909.21|19024.47|18904.47|19029.37|18909.37|19024.47|18904.47|10
1628838870000|2021-08-13 07:14:30|19024.53|18904.53|19021.8|18901.8|19024.53|18904.53|19021.8|18901.8|10
1628838880000|2021-08-13 07:14:40|19021.66|18901.66|19020.97|18900.97|19021.66|18901.66|19017.34|18897.34|10
1628838890000|2021-08-13 07:14:50|19021.14|18901.14|19014.31|18894.31|19021.14|18901.14|19014.31|18894.31|10
1628838900000|2021-08-13 07:15:00|19014.44|18894.44|19011.6|18891.6|19014.44|18894.44|19008.94|18888.94|10
1628838910000|2021-08-13 07:15:10|19011.04|18891.04|19012.72|18892.72|19012.93|18892.93|19011.04|18891.04|10
1628838920000|2021-08-13 07:15:20|19013.04|18893.04|19016.46|18896.46|19016.8|18896.8|19013.04|18893.04|10
1628838930000|2021-08-13 07:15:30|19016.65|18896.65|19015.88|18895.88|19019.28|18899.28|19015.69|18895.69|10
1628838940000|2021-08-13 07:15:40|19013.96|18893.96|19007.79|18887.79|19013.96|18893.96|19007.79|18887.79|10
1628838950000|2021-08-13 07:15:50|19007.11|18887.11|18998.07|18878.07|19007.18|18887.18|18998.07|18878.07|10
1628838960000|2021-08-13 07:16:00|18997.62|18877.62|18987.65|18867.65|18997.62|18877.62|18987.65|18867.65|10
1628838970000|2021-08-13 07:16:10|18987.7|18867.7|18984.46|18864.46|18987.7|18867.7|18982.45|18862.45|10
1628838980000|2021-08-13 07:16:20|18984.67|18864.67|18983.38|18863.38|18986.83|18866.83|18983.38|18863.38|10
1628838990000|2021-08-13 07:16:30|18982.51|18862.51|18976.67|18856.67|18982.51|18862.51|18976.67|18856.67|10
1628839000000|2021-08-13 07:16:40|18975.38|18855.38|18971.33|18851.33|18975.38|18855.38|18970.94|18850.94|10
1628839010000|2021-08-13 07:16:50|18969.93|18849.93|18963.37|18843.37|18970.04|18850.04|18963.29|18843.29|10
1628839020000|2021-08-13 07:17:00|18963.24|18843.24|18956.03|18836.03|18963.24|18843.24|18956.03|18836.03|10
1628839030000|2021-08-13 07:17:10|18955.35|18835.35|18954.34|18834.34|18956.47|18836.47|18952.91|18832.91|10
1628839040000|2021-08-13 07:17:20|18954.42|18834.42|18958.37|18838.37|18959.17|18839.17|18954.42|18834.42|10
1628839050000|2021-08-13 07:17:30|18961.94|18841.94|18967.73|18847.73|18967.9|18847.9|18961.94|18841.94|10
1628839060000|2021-08-13 07:17:40|18967.98|18847.98|18974.46|18854.46|18974.54|18854.54|18967.98|18847.98|9
1628839070000|2021-08-13 07:17:50|18976.4|18856.4|18975.73|18855.73|18976.84|18856.84|18974.11|18854.11|10
1628839080000|2021-08-13 07:18:00|18975.81|18855.81|18977.2|18857.2|18977.81|18857.81|18975.81|18855.81|9
1628839090000|2021-08-13 07:18:10|18977.21|18857.21|18984.61|18864.61|18984.61|18864.61|18977.21|18857.21|10
1628839100000|2021-08-13 07:18:20|18984.81|18864.81|18982.28|18862.28|18984.81|18864.81|18982.28|18862.28|10
1628839110000|2021-08-13 07:18:30|18982.41|18862.41|18988.29|18868.29|18988.29|18868.29|18982.41|18862.41|10
1628839120000|2021-08-13 07:18:40|18987.97|18867.97|18990.19|18870.19|18990.19|18870.19|18986.94|18866.94|10
1628839130000|2021-08-13 07:18:50|18990.7|18870.7|18993.57|18873.57|18993.57|18873.57|18990.56|18870.56|9
1628839140000|2021-08-13 07:19:00|18993.27|18873.27|18999.03|18879.03|18999.03|18879.03|18993.27|18873.27|10
1628839150000|2021-08-13 07:19:10|18998.92|18878.92|19005.86|18885.86|19006.68|18886.68|18998.92|18878.92|10
1628839160000|2021-08-13 07:19:20|19006.35|18886.35|19008.62|18888.62|19009.31|18889.31|19006.35|18886.35|9
1628839170000|2021-08-13 07:19:30|19009.03|18889.03|19012.54|18892.54|19012.57|18892.57|19009.03|18889.03|10
1628839180000|2021-08-13 07:19:40|19014.17|18894.17|19013.88|18893.88|19015.53|18895.53|19013.88|18893.88|10
1628839190000|2021-08-13 07:19:50|19013.84|18893.84|19015.79|18895.79|19015.87|18895.87|19013.68|18893.68|10
1628839200000|2021-08-13 07:20:00|19015.09|18895.09|19018.26|18898.26|19018.26|18898.26|19015.07|18895.07|10
1628839210000|2021-08-13 07:20:10|19016.96|18896.96|19025.04|18905.04|19025.04|18905.04|19016.96|18896.96|10
1628839220000|2021-08-13 07:20:20|19025.99|18905.99|19024.29|18904.29|19026.19|18906.19|19023.87|18903.87|10
1628839230000|2021-08-13 07:20:30|19022.51|18902.51|19026.48|18906.48|19026.48|18906.48|19022.51|18902.51|10
1628839240000|2021-08-13 07:20:40|19026.35|18906.35|19027.38|18907.38|19027.55|18907.55|19026.25|18906.25|10
1628839250000|2021-08-13 07:20:50|19027.99|18907.99|19027.83|18907.83|19029.33|18909.33|19027.67|18907.67|10
1628839260000|2021-08-13 07:21:00|19027.07|18907.07|19028.22|18908.22|19028.22|18908.22|19025.06|18905.06|10
1628839270000|2021-08-13 07:21:10|19028.42|18908.42|19027.86|18907.86|19028.42|18908.42|19027.4|18907.4|10
1628839280000|2021-08-13 07:21:20|19029.47|18909.47|19035.23|18915.23|19035.92|18915.92|19029.47|18909.47|10
1628839290000|2021-08-13 07:21:30|19034.47|18914.47|19031.01|18911.01|19034.47|18914.47|19030.9|18910.9|10
1628839300000|2021-08-13 07:21:40|19031.05|18911.05|19039.12|18919.12|19039.12|18919.12|19031.05|18911.05|10
1628839310000|2021-08-13 07:21:50|19039.64|18919.64|19041.42|18921.42|19044.82|18924.82|19039.64|18919.64|10
1628839320000|2021-08-13 07:22:00|19042.28|18922.28|19044.67|18924.67|19044.67|18924.67|19041.6|18921.6|10
1628839330000|2021-08-13 07:22:10|19045.18|18925.18|19047.29|18927.29|19048.09|18928.09|19045.18|18925.18|10
1628839340000|2021-08-13 07:22:20|19047.14|18927.14|19049.58|18929.58|19049.58|18929.58|19047.14|18927.14|10
1628839350000|2021-08-13 07:22:30|19049.72|18929.72|19044.83|18924.83|19049.73|18929.73|19044.83|18924.83|10
1628839360000|2021-08-13 07:22:40|19045.65|18925.65|19041.33|18921.33|19045.65|18925.65|19041.33|18921.33|10
1628839370000|2021-08-13 07:22:50|19041.46|18921.46|19039.35|18919.35|19041.46|18921.46|19039.35|18919.35|10
1628839380000|2021-08-13 07:23:00|19038.77|18918.77|19033.02|18913.02|19038.77|18918.77|19033.02|18913.02|10
1628839390000|2021-08-13 07:23:10|19032.45|18912.45|19029.06|18909.06|19032.45|18912.45|19028.98|18908.98|10
1628839400000|2021-08-13 07:23:20|19029.48|18909.48|19027.46|18907.46|19030.45|18910.45|19027.46|18907.46|10
1628839410000|2021-08-13 07:23:30|19027.34|18907.34|19023.57|18903.57|19027.43|18907.43|19022.86|18902.86|10
1628839420000|2021-08-13 07:23:40|19023.31|18903.31|19016.22|18896.22|19023.31|18903.31|19016.22|18896.22|10
1628839430000|2021-08-13 07:23:50|19015.63|18895.63|19012.02|18892.02|19015.95|18895.95|19012.02|18892.02|10
1628839440000|2021-08-13 07:24:00|19011.3|18891.3|19006.57|18886.57|19011.3|18891.3|19006.57|18886.57|10
1628839450000|2021-08-13 07:24:10|19006.44|18886.44|19006.32|18886.32|19008.02|18888.02|19006.3|18886.3|10
1628839460000|2021-08-13 07:24:20|19006.09|18886.09|19006|18886|19006.23|18886.23|19004.25|18884.25|9
1628839470000|2021-08-13 07:24:30|19006.22|18886.22|19010.08|18890.08|19010.08|18890.08|19006.22|18886.22|10
1628839480000|2021-08-13 07:24:40|19009.44|18889.44|19015.57|18895.57|19015.57|18895.57|19009.44|18889.44|10
1628839490000|2021-08-13 07:24:50|19015.86|18895.86|19018.41|18898.41|19018.41|18898.41|19015.86|18895.86|10
1628839500000|2021-08-13 07:25:00|19018.8|18898.8|19018.19|18898.19|19019.51|18899.51|19018.1|18898.1|10
1628839510000|2021-08-13 07:25:10|19016.94|18896.94|19020.03|18900.03|19020.03|18900.03|19016.94|18896.94|10
1628839520000|2021-08-13 07:25:20|19019.86|18899.86|19017.01|18897.01|19020.33|18900.33|19017.01|18897.01|10
1628839530000|2021-08-13 07:25:30|19016.85|18896.85|19016.01|18896.01|19016.95|18896.95|19015.02|18895.02|10
1628839540000|2021-08-13 07:25:40|19015.55|18895.55|19015.62|18895.62|19016.51|18896.51|19014.77|18894.77|10
1628839550000|2021-08-13 07:25:50|19015.58|18895.58|19016.51|18896.51|19017.02|18897.02|19015.45|18895.45|10
1628839560000|2021-08-13 07:26:00|19016.4|18896.4|19017.09|18897.09|19017.39|18897.39|19016.26|18896.26|10
1628839570000|2021-08-13 07:26:10|19017.15|18897.15|19011.57|18891.57|19017.18|18897.18|19011.57|18891.57|10
1628839580000|2021-08-13 07:26:20|19012.18|18892.18|19007.55|18887.55|19012.18|18892.18|19007.55|18887.55|10
1628839590000|2021-08-13 07:26:30|19007.66|18887.66|19002.05|18882.05|19007.66|18887.66|19002.05|18882.05|10
1628839600000|2021-08-13 07:26:40|19002.8|18882.8|18997.45|18877.45|19002.8|18882.8|18997.45|18877.45|10
1628839610000|2021-08-13 07:26:50|18996.99|18876.99|18996.03|18876.03|18996.99|18876.99|18995.27|18875.27|10
1628839620000|2021-08-13 07:27:00|18996.01|18876.01|18992.5|18872.5|18996.01|18876.01|18992.5|18872.5|10
1628839630000|2021-08-13 07:27:10|18992.17|18872.17|18992.58|18872.58|18992.58|18872.58|18990.88|18870.88|9
1628839640000|2021-08-13 07:27:20|18992.55|18872.55|18993.7|18873.7|18993.7|18873.7|18991.68|18871.68|8
1628839650000|2021-08-13 07:27:30|18993.94|18873.94|18999.34|18879.34|18999.34|18879.34|18993.59|18873.59|10
1628839660000|2021-08-13 07:27:40|18999.86|18879.86|19001.07|18881.07|19001.07|18881.07|18998.43|18878.43|10
1628839670000|2021-08-13 07:27:50|18999.73|18879.73|19002.67|18882.67|19002.67|18882.67|18999.36|18879.36|10
1628839680000|2021-08-13 07:28:00|19002.71|18882.71|19001.84|18881.84|19004.03|18884.03|19001.84|18881.84|10
1628839690000|2021-08-13 07:28:10|19001.93|18881.93|19002.17|18882.17|19004.06|18884.06|19001.93|18881.93|10
1628839700000|2021-08-13 07:28:20|19001.39|18881.39|18996.34|18876.34|19001.39|18881.39|18996.34|18876.34|10
1628839710000|2021-08-13 07:28:30|18995.17|18875.17|18995.76|18875.76|18996.71|18876.71|18993.43|18873.43|10
1628839720000|2021-08-13 07:28:40|18995.19|18875.19|18987.52|18867.52|18995.28|18875.28|18987.52|18867.52|10
1628839730000|2021-08-13 07:28:50|18987.83|18867.83|18994.05|18874.05|18994.05|18874.05|18987.83|18867.83|10
1628839740000|2021-08-13 07:29:00|18994.42|18874.42|18999.23|18879.23|18999.23|18879.23|18994.42|18874.42|10
1628839750000|2021-08-13 07:29:10|19000.39|18880.39|19003.03|18883.03|19003.03|18883.03|18999.92|18879.92|10
1628839760000|2021-08-13 07:29:20|19003.73|18883.73|19004.16|18884.16|19005.78|18885.78|19003.55|18883.55|9
1628839770000|2021-08-13 07:29:30|19004.15|18884.15|19003.58|18883.58|19004.86|18884.86|19003|18883|10
1628839780000|2021-08-13 07:29:40|19003.61|18883.61|19004.04|18884.04|19004.25|18884.25|19002.66|18882.66|10
1628839790000|2021-08-13 07:29:50|19004|18884|19004.94|18884.94|19005.09|18885.09|19004|18884|10
1628839800000|2021-08-13 07:30:00|19004.61|18884.61|19006.99|18886.99|19007.52|18887.52|19004.42|18884.42|10
1628839810000|2021-08-13 07:30:10|19007.98|18887.98|19017.78|18897.78|19017.78|18897.78|19007.98|18887.98|10
1628839820000|2021-08-13 07:30:20|19018.14|18898.14|19024.82|18904.82|19025.16|18905.16|19018.14|18898.14|10
1628839830000|2021-08-13 07:30:30|19025.46|18905.46|19037.19|18917.19|19037.29|18917.29|19025.46|18905.46|10
1628839840000|2021-08-13 07:30:40|19038.22|18918.22|19030.49|18910.49|19038.22|18918.22|19030.49|18910.49|10
1628839850000|2021-08-13 07:30:50|19031.43|18911.43|19028.01|18908.01|19031.43|18911.43|19027.32|18907.32|10
1628839860000|2021-08-13 07:31:00|19027.99|18907.99|19026.67|18906.67|19027.99|18907.99|19025.85|18905.85|10
1628839870000|2021-08-13 07:31:10|19025.49|18905.49|19021.9|18901.9|19025.64|18905.64|19021.9|18901.9|10
1628839880000|2021-08-13 07:31:20|19021.16|18901.16|19016.84|18896.84|19021.16|18901.16|19016.34|18896.34|10
1628839890000|2021-08-13 07:31:30|19015.68|18895.68|19005.16|18885.16|19016.77|18896.77|19005.16|18885.16|10
1628839900000|2021-08-13 07:31:40|19003.78|18883.78|18992.97|18872.97|19003.78|18883.78|18992.97|18872.97|10
1628839910000|2021-08-13 07:31:50|18993.25|18873.25|18991.86|18871.86|18993.99|18873.99|18991.04|18871.04|10
1628839920000|2021-08-13 07:32:00|18991.73|18871.73|18984.77|18864.77|18991.73|18871.73|18984.42|18864.42|10
1628839930000|2021-08-13 07:32:10|18984.65|18864.65|18981.17|18861.17|18984.65|18864.65|18981.17|18861.17|10
1628839940000|2021-08-13 07:32:20|18977.88|18857.88|18970.56|18850.56|18977.88|18857.88|18970.56|18850.56|10
1628839950000|2021-08-13 07:32:30|18970.34|18850.34|18966.57|18846.57|18970.45|18850.45|18966.57|18846.57|10
1628839960000|2021-08-13 07:32:40|18966.51|18846.51|18965.6|18845.6|18966.84|18846.84|18965.6|18845.6|9
1628839970000|2021-08-13 07:32:50|18965.54|18845.54|18961.84|18841.84|18965.58|18845.58|18961.84|18841.84|10
1628839980000|2021-08-13 07:33:00|18961.9|18841.9|18962.36|18842.36|18963.24|18843.24|18961.56|18841.56|10
1628839990000|2021-08-13 07:33:10|18962.03|18842.03|18965.52|18845.52|18966.56|18846.56|18962.03|18842.03|9
1628840000000|2021-08-13 07:33:20|18965.59|18845.59|18967.97|18847.97|18967.97|18847.97|18965.18|18845.18|10
1628840010000|2021-08-13 07:33:30|18968.11|18848.11|18969.51|18849.51|18969.76|18849.76|18968.07|18848.07|9
1628840020000|2021-08-13 07:33:40|18968.96|18848.96|18962.65|18842.65|18968.96|18848.96|18962.65|18842.65|10
1628840030000|2021-08-13 07:33:50|18962.54|18842.54|18960.05|18840.05|18962.54|18842.54|18960.05|18840.05|10
1628840040000|2021-08-13 07:34:00|18960.47|18840.47|18965.36|18845.36|18965.36|18845.36|18960.47|18840.47|10
1628840050000|2021-08-13 07:34:10|18966.08|18846.08|18970.84|18850.84|18970.84|18850.84|18966.08|18846.08|10
1628840060000|2021-08-13 07:34:20|18970.52|18850.52|18973.39|18853.39|18973.39|18853.39|18968.84|18848.84|10
1628840070000|2021-08-13 07:34:30|18972.66|18852.66|18970.77|18850.77|18974.31|18854.31|18970.08|18850.08|10
1628840080000|2021-08-13 07:34:40|18969.14|18849.14|18964.88|18844.88|18969.14|18849.14|18964.88|18844.88|9
1628840090000|2021-08-13 07:34:50|18965.23|18845.23|18961.53|18841.53|18965.52|18845.52|18960.94|18840.94|10
1628840100000|2021-08-13 07:35:00|18961.72|18841.72|18960.69|18840.69|18961.72|18841.72|18960.13|18840.13|10
1628840110000|2021-08-13 07:35:10|18960.82|18840.82|18964.22|18844.22|18964.22|18844.22|18960.82|18840.82|10
1628840120000|2021-08-13 07:35:20|18964.61|18844.61|18970.19|18850.19|18970.19|18850.19|18964.61|18844.61|10
1628840130000|2021-08-13 07:35:30|18970.91|18850.91|18971.98|18851.98|18973.25|18853.25|18970.91|18850.91|10
1628840140000|2021-08-13 07:35:40|18973.2|18853.2|18971.49|18851.49|18973.2|18853.2|18971.49|18851.49|10
1628840150000|2021-08-13 07:35:50|18971.31|18851.31|18971.65|18851.65|18973.31|18853.31|18970.92|18850.92|10
1628840160000|2021-08-13 07:36:00|18972.8|18852.8|18971.53|18851.53|18972.8|18852.8|18971.24|18851.24|10
1628840170000|2021-08-13 07:36:10|18971.54|18851.54|18973.74|18853.74|18973.86|18853.86|18971.54|18851.54|10
1628840180000|2021-08-13 07:36:20|18973.76|18853.76|18974.47|18854.47|18974.81|18854.81|18973.55|18853.55|10
1628840190000|2021-08-13 07:36:30|18974.36|18854.36|18971.19|18851.19|18974.36|18854.36|18971.19|18851.19|10
1628840200000|2021-08-13 07:36:40|18970.73|18850.73|18969.37|18849.37|18971.26|18851.26|18969.37|18849.37|10
1628840210000|2021-08-13 07:36:50|18969.6|18849.6|18970.36|18850.36|18970.53|18850.53|18969.56|18849.56|10
1628840220000|2021-08-13 07:37:00|18971.7|18851.7|18974.4|18854.4|18974.4|18854.4|18971.7|18851.7|9
1628840230000|2021-08-13 07:37:10|18974.64|18854.64|18976.75|18856.75|18976.75|18856.75|18974.16|18854.16|10
1628840240000|2021-08-13 07:37:20|18977.06|18857.06|18981.99|18861.99|18981.99|18861.99|18977.06|18857.06|10
1628840250000|2021-08-13 07:37:30|18982.01|18862.01|18984.43|18864.43|18984.43|18864.43|18982.01|18862.01|10
1628840260000|2021-08-13 07:37:40|18984.49|18864.49|18987.83|18867.83|18987.83|18867.83|18984.49|18864.49|10
1628840270000|2021-08-13 07:37:50|18986.85|18866.85|18987.73|18867.73|18987.73|18867.73|18986.1|18866.1|9
1628840280000|2021-08-13 07:38:00|18987.71|18867.71|18988.45|18868.45|18988.45|18868.45|18987.27|18867.27|10
1628840290000|2021-08-13 07:38:10|18988.07|18868.07|18988.18|18868.18|18988.49|18868.49|18987.08|18867.08|10
1628840300000|2021-08-13 07:38:20|18988.77|18868.77|18989.45|18869.45|18990.55|18870.55|18988.77|18868.77|10
1628840310000|2021-08-13 07:38:30|18989.64|18869.64|18990.33|18870.33|18991.24|18871.24|18989.64|18869.64|7
1628840320000|2021-08-13 07:38:40|18990.62|18870.62|18991.28|18871.28|18991.4|18871.4|18990.62|18870.62|10
1628840330000|2021-08-13 07:38:50|18991.56|18871.56|18992.75|18872.75|18992.9|18872.9|18991.29|18871.29|10
1628840340000|2021-08-13 07:39:00|18992.91|18872.91|18991.6|18871.6|18993.15|18873.15|18991.55|18871.55|9
1628840350000|2021-08-13 07:39:10|18992.81|18872.81|18991.6|18871.6|18992.81|18872.81|18990.28|18870.28|9
1628840360000|2021-08-13 07:39:20|18991.64|18871.64|18990.59|18870.59|18991.64|18871.64|18990.03|18870.03|10
1628840370000|2021-08-13 07:39:30|18991.15|18871.15|18997.24|18877.24|18997.24|18877.24|18991.02|18871.02|9
1628840380000|2021-08-13 07:39:40|18998.11|18878.11|18997.52|18877.52|18999.74|18879.74|18996.75|18876.75|10
1628840390000|2021-08-13 07:39:50|18997.39|18877.39|18998.5|18878.5|18998.5|18878.5|18996.4|18876.4|10
1628840400000|2021-08-13 07:40:00|18997.38|18877.38|18993.78|18873.78|18997.38|18877.38|18993.78|18873.78|10
1628840410000|2021-08-13 07:40:10|18993.5|18873.5|18991.61|18871.61|18993.5|18873.5|18991.61|18871.61|10
1628840420000|2021-08-13 07:40:20|18991.67|18871.67|18990.08|18870.08|18991.67|18871.67|18990.06|18870.06|9
1628840430000|2021-08-13 07:40:30|18989.91|18869.91|18989.28|18869.28|18990.24|18870.24|18989.19|18869.19|10
1628840440000|2021-08-13 07:40:40|18988.72|18868.72|18986.25|18866.25|18989.25|18869.25|18986.25|18866.25|9
1628840450000|2021-08-13 07:40:50|18986.15|18866.15|18986.15|18866.15|18986.36|18866.36|18985.89|18865.89|9
1628840460000|2021-08-13 07:41:00|18986.19|18866.19|18985.14|18865.14|18986.19|18866.19|18984.7|18864.7|10
1628840470000|2021-08-13 07:41:10|18985.12|18865.12|18985.82|18865.82|18986.78|18866.78|18985.12|18865.12|10
1628840480000|2021-08-13 07:41:20|18985.74|18865.74|18983.49|18863.49|18985.74|18865.74|18983.49|18863.49|8
1628840490000|2021-08-13 07:41:30|18983.48|18863.48|18985.12|18865.12|18985.12|18865.12|18983.48|18863.48|10
1628840500000|2021-08-13 07:41:40|18985.58|18865.58|18987.01|18867.01|18987.01|18867.01|18985.43|18865.43|9
1628840510000|2021-08-13 07:41:50|18986.4|18866.4|18985.33|18865.33|18986.4|18866.4|18985.33|18865.33|9
1628840520000|2021-08-13 07:42:00|18984.69|18864.69|18984.12|18864.12|18984.71|18864.71|18983.01|18863.01|9
1628840530000|2021-08-13 07:42:10|18984.1|18864.1|18983.06|18863.06|18984.61|18864.61|18982.69|18862.69|10
1628840540000|2021-08-13 07:42:20|18982.95|18862.95|18985.95|18865.95|18985.95|18865.95|18982.95|18862.95|10
1628840550000|2021-08-13 07:42:30|18985.94|18865.94|18984.8|18864.8|18986.12|18866.12|18984.43|18864.43|10
1628840560000|2021-08-13 07:42:40|18984.88|18864.88|18989.73|18869.73|18989.73|18869.73|18984.88|18864.88|10
1628840570000|2021-08-13 07:42:50|18990.59|18870.59|18992.1|18872.1|18992.1|18872.1|18988.93|18868.93|10
1628840580000|2021-08-13 07:43:00|18992.54|18872.54|18993.28|18873.28|18994.14|18874.14|18992.54|18872.54|10
1628840590000|2021-08-13 07:43:10|18993.88|18873.88|18995.41|18875.41|18995.41|18875.41|18993.58|18873.58|10
1628840600000|2021-08-13 07:43:20|18995.45|18875.45|18998.92|18878.92|18998.92|18878.92|18995.45|18875.45|10
1628840610000|2021-08-13 07:43:30|18998.94|18878.94|19001|18881|19001|18881|18998.94|18878.94|10
1628840620000|2021-08-13 07:43:40|19001.09|18881.09|19004.18|18884.18|19004.4|18884.4|19001.09|18881.09|10
1628840630000|2021-08-13 07:43:50|19004.25|18884.25|19004.29|18884.29|19004.29|18884.29|19003.67|18883.67|10
1628840640000|2021-08-13 07:44:00|19004.01|18884.01|19006.03|18886.03|19006.51|18886.51|19003.89|18883.89|10
1628840650000|2021-08-13 07:44:10|19006.48|18886.48|19012.83|18892.83|19012.83|18892.83|19006.22|18886.22|10
1628840660000|2021-08-13 07:44:20|19012.56|18892.56|19013.37|18893.37|19014.04|18894.04|19012.55|18892.55|9
1628840670000|2021-08-13 07:44:30|19013.2|18893.2|19014.73|18894.73|19015.2|18895.2|19013.07|18893.07|10
1628840680000|2021-08-13 07:44:40|19013.58|18893.58|19017.75|18897.75|19017.98|18897.98|19013.01|18893.01|10
1628840690000|2021-08-13 07:44:50|19017.77|18897.77|19017.66|18897.66|19018.83|18898.83|19017.66|18897.66|10
1628840700000|2021-08-13 07:45:00|19017.05|18897.05|19015.81|18895.81|19017.05|18897.05|19015.2|18895.2|10
1628840710000|2021-08-13 07:45:10|19013.97|18893.97|19015.92|18895.92|19016.26|18896.26|19013.97|18893.97|10
1628840720000|2021-08-13 07:45:20|19014.43|18894.43|19021.99|18901.99|19021.99|18901.99|19014.43|18894.43|9
1628840730000|2021-08-13 07:45:30|19022.64|18902.64|19030|18910|19030|18910|19022.64|18902.64|10
1628840740000|2021-08-13 07:45:40|19030.27|18910.27|19032.09|18912.09|19032.73|18912.73|19030.13|18910.13|10
1628840750000|2021-08-13 07:45:50|19031.35|18911.35|19030.94|18910.94|19032.37|18912.37|19030.85|18910.85|10
1628840760000|2021-08-13 07:46:00|19030.34|18910.34|19032.45|18912.45|19032.45|18912.45|19029.79|18909.79|10
1628840770000|2021-08-13 07:46:10|19032.67|18912.67|19034.74|18914.74|19035.48|18915.48|19032.67|18912.67|10
1628840780000|2021-08-13 07:46:20|19034.98|18914.98|19036.77|18916.77|19037.05|18917.05|19034.98|18914.98|10
1628840790000|2021-08-13 07:46:30|19036.07|18916.07|19030.73|18910.73|19036.55|18916.55|19030.73|18910.73|10
1628840800000|2021-08-13 07:46:40|19030.02|18910.02|19027.22|18907.22|19030.7|18910.7|19027.22|18907.22|9
1628840810000|2021-08-13 07:46:50|19027.45|18907.45|19025.09|18905.09|19028.57|18908.57|19025.09|18905.09|10
1628840820000|2021-08-13 07:47:00|19025.35|18905.35|19028.29|18908.29|19028.29|18908.29|19024.79|18904.79|10
1628840830000|2021-08-13 07:47:10|19028.11|18908.11|19029.05|18909.05|19029.06|18909.06|19027.94|18907.94|9
1628840840000|2021-08-13 07:47:20|19029.21|18909.21|19030.82|18910.82|19031.44|18911.44|19029.18|18909.18|10
1628840850000|2021-08-13 07:47:30|19031.63|18911.63|19033.44|18913.44|19033.7|18913.7|19031.11|18911.11|10
1628840860000|2021-08-13 07:47:40|19034.43|18914.43|19032.65|18912.65|19034.43|18914.43|19031.47|18911.47|10
1628840870000|2021-08-13 07:47:50|19032.63|18912.63|19035.35|18915.35|19035.35|18915.35|19032.5|18912.5|9
1628840880000|2021-08-13 07:48:00|19035.21|18915.21|19037.36|18917.36|19037.36|18917.36|19034.26|18914.26|10
1628840890000|2021-08-13 07:48:10|19036.44|18916.44|19035.98|18915.98|19037.37|18917.37|19035.71|18915.71|10
1628840900000|2021-08-13 07:48:20|19037.03|18917.03|19038.95|18918.95|19038.95|18918.95|19036.81|18916.81|10
1628840910000|2021-08-13 07:48:30|19038.96|18918.96|19045.53|18925.53|19045.53|18925.53|19038.96|18918.96|10
1628840920000|2021-08-13 07:48:40|19045.52|18925.52|19048.13|18928.13|19048.13|18928.13|19045.52|18925.52|10
1628840930000|2021-08-13 07:48:50|19049.16|18929.16|19049.79|18929.79|19050.11|18930.11|19048.7|18928.7|10
1628840940000|2021-08-13 07:49:00|19049.98|18929.98|19049.29|18929.29|19050.07|18930.07|19048.55|18928.55|10
1628840950000|2021-08-13 07:49:10|19049.74|18929.74|19044.03|18924.03|19050.39|18930.39|19043.38|18923.38|10
1628840960000|2021-08-13 07:49:20|19042.8|18922.8|19046.1|18926.1|19046.1|18926.1|19042.8|18922.8|9
1628840970000|2021-08-13 07:49:30|19045.63|18925.63|19053.32|18933.32|19053.32|18933.32|19045.63|18925.63|10
1628840980000|2021-08-13 07:49:40|19054.7|18934.7|19058.29|18938.29|19058.29|18938.29|19053.59|18933.59|10
1628840990000|2021-08-13 07:49:50|19057.45|18937.45|19057.08|18937.08|19059.18|18939.18|19056.45|18936.45|10
1628841000000|2021-08-13 07:50:00|19053.18|18933.18|19046.46|18926.46|19053.18|18933.18|19046.44|18926.44|10
1628841010000|2021-08-13 07:50:10|19046.05|18926.05|19046.09|18926.09|19047.13|18927.13|19044.25|18924.25|10
1628841020000|2021-08-13 07:50:20|19045.71|18925.71|19046.13|18926.13|19047.24|18927.24|19043.87|18923.87|9
1628841030000|2021-08-13 07:50:30|19045.98|18925.98|19046.77|18926.77|19047.42|18927.42|19045.91|18925.91|10
1628841040000|2021-08-13 07:50:40|19046.49|18926.49|19045.03|18925.03|19046.76|18926.76|19045.03|18925.03|9
1628841050000|2021-08-13 07:50:50|19044.71|18924.71|19042.3|18922.3|19046.35|18926.35|19042.3|18922.3|10
1628841060000|2021-08-13 07:51:00|19040.77|18920.77|19035.3|18915.3|19040.77|18920.77|19035.12|18915.12|9
1628841070000|2021-08-13 07:51:10|19036.03|18916.03|19038.14|18918.14|19038.62|18918.62|19036.03|18916.03|10
1628841080000|2021-08-13 07:51:20|19038.48|18918.48|19037.83|18917.83|19038.57|18918.57|19037.05|18917.05|10
1628841090000|2021-08-13 07:51:30|19037.77|18917.77|19038.78|18918.78|19038.78|18918.78|19036.89|18916.89|10
1628841100000|2021-08-13 07:51:40|19037.71|18917.71|19036.1|18916.1|19039.67|18919.67|19036.1|18916.1|10
1628841110000|2021-08-13 07:51:50|19035.2|18915.2|19030.01|18910.01|19035.2|18915.2|19029.83|18909.83|10
1628841120000|2021-08-13 07:52:00|19029.86|18909.86|19025.83|18905.83|19029.86|18909.86|19025.83|18905.83|10
1628841130000|2021-08-13 07:52:10|19026.63|18906.63|19029|18909|19029|18909|19026.11|18906.11|10
1628841140000|2021-08-13 07:52:20|19029.27|18909.27|19030.28|18910.28|19030.28|18910.28|19028.12|18908.12|9
1628841150000|2021-08-13 07:52:30|19030.93|18910.93|19031.84|18911.84|19032.22|18912.22|19030.59|18910.59|10
1628841160000|2021-08-13 07:52:40|19031.74|18911.74|19033.82|18913.82|19033.96|18913.96|19030.9|18910.9|10
1628841170000|2021-08-13 07:52:50|19033.81|18913.81|19035.78|18915.78|19036.47|18916.47|19033.81|18913.81|10
1628841180000|2021-08-13 07:53:00|19036.02|18916.02|19040.57|18920.57|19040.57|18920.57|19034.33|18914.33|10
1628841190000|2021-08-13 07:53:10|19041.38|18921.38|19040.69|18920.69|19042.19|18922.19|19040.62|18920.62|10
1628841200000|2021-08-13 07:53:20|19040.63|18920.63|19040.79|18920.79|19041.66|18921.66|19040.63|18920.63|9
1628841210000|2021-08-13 07:53:30|19040.55|18920.55|19042.19|18922.19|19042.19|18922.19|19040.55|18920.55|9
1628841220000|2021-08-13 07:53:40|19042.49|18922.49|19041.89|18921.89|19042.49|18922.49|19041.25|18921.25|10
1628841230000|2021-08-13 07:53:50|19041.68|18921.68|19041.27|18921.27|19041.99|18921.99|19040.9|18920.9|10
1628841240000|2021-08-13 07:54:00|19041.09|18921.09|19041.37|18921.37|19042.03|18922.03|19041.09|18921.09|9
1628841250000|2021-08-13 07:54:10|19041.36|18921.36|19044.04|18924.04|19044.66|18924.66|19040.41|18920.41|10
1628841260000|2021-08-13 07:54:20|19043.53|18923.53|19042.95|18922.95|19044.06|18924.06|19042.76|18922.76|10
1628841270000|2021-08-13 07:54:30|19042.63|18922.63|19042.77|18922.77|19042.97|18922.97|19041.46|18921.46|10
1628841280000|2021-08-13 07:54:40|19042.87|18922.87|19043.34|18923.34|19043.34|18923.34|19042.48|18922.48|10
1628841290000|2021-08-13 07:54:50|19042.94|18922.94|19042.63|18922.63|19043.34|18923.34|19042.6|18922.6|10
1628841300000|2021-08-13 07:55:00|19042.65|18922.65|19042.22|18922.22|19042.65|18922.65|19042.18|18922.18|10
1628841310000|2021-08-13 07:55:10|19042.3|18922.3|19044.11|18924.11|19044.17|18924.17|19042.3|18922.3|10
1628841320000|2021-08-13 07:55:20|19044.07|18924.07|19044.2|18924.2|19045.56|18925.56|19044.03|18924.03|10
1628841330000|2021-08-13 07:55:30|19044.24|18924.24|19046.6|18926.6|19046.6|18926.6|19044.24|18924.24|10
1628841340000|2021-08-13 07:55:40|19046.9|18926.9|19047.32|18927.32|19047.32|18927.32|19046.53|18926.53|10
1628841350000|2021-08-13 07:55:50|19047.31|18927.31|19048.2|18928.2|19048.2|18928.2|19046.27|18926.27|10
1628841360000|2021-08-13 07:56:00|19048.72|18928.72|19046.88|18926.88|19048.72|18928.72|19046.4|18926.4|10
1628841370000|2021-08-13 07:56:10|19048.48|18928.48|19049.35|18929.35|19049.87|18929.87|19048.48|18928.48|10
1628841380000|2021-08-13 07:56:20|19049.07|18929.07|19048.15|18928.15|19049.07|18929.07|19047.65|18927.65|10
1628841390000|2021-08-13 07:56:30|19048.35|18928.35|19054.05|18934.05|19054.05|18934.05|19048.35|18928.35|10
1628841400000|2021-08-13 07:56:40|19054.73|18934.73|19057.81|18937.81|19057.81|18937.81|19054.73|18934.73|10
1628841410000|2021-08-13 07:56:50|19058.13|18938.13|19062.96|18942.96|19063.1|18943.1|19058.13|18938.13|10
1628841420000|2021-08-13 07:57:00|19064.31|18944.31|19064.28|18944.28|19064.31|18944.31|19062.65|18942.65|10
1628841430000|2021-08-13 07:57:10|19064.26|18944.26|19066.57|18946.57|19066.57|18946.57|19063.14|18943.14|10
1628841440000|2021-08-13 07:57:20|19067.14|18947.14|19068.68|18948.68|19068.94|18948.94|19067.14|18947.14|10
1628841450000|2021-08-13 07:57:30|19068.64|18948.64|19070.72|18950.72|19070.72|18950.72|19068.64|18948.64|10
1628841460000|2021-08-13 07:57:40|19069.92|18949.92|19060.31|18940.31|19069.92|18949.92|19060.31|18940.31|9
1628841470000|2021-08-13 07:57:50|19059.29|18939.29|19057.5|18937.5|19059.29|18939.29|19057.48|18937.48|10
1628841480000|2021-08-13 07:58:00|19057.4|18937.4|19059.5|18939.5|19059.5|18939.5|19057.4|18937.4|10
1628841490000|2021-08-13 07:58:10|19060.12|18940.12|19063.39|18943.39|19064.46|18944.46|19060.12|18940.12|10
1628841500000|2021-08-13 07:58:20|19062.53|18942.53|19057.11|18937.11|19062.53|18942.53|19057.11|18937.11|10
1628841510000|2021-08-13 07:58:30|19056.57|18936.57|19053.37|18933.37|19056.57|18936.57|19053.37|18933.37|10
1628841520000|2021-08-13 07:58:40|19053.39|18933.39|19054.31|18934.31|19054.39|18934.39|19053.39|18933.39|9
1628841530000|2021-08-13 07:58:50|19054.2|18934.2|19051.43|18931.43|19054.2|18934.2|19051.43|18931.43|10
1628841540000|2021-08-13 07:59:00|19051.14|18931.14|19051.57|18931.57|19051.57|18931.57|19048.48|18928.48|10
1628841550000|2021-08-13 07:59:10|19051.02|18931.02|19054.99|18934.99|19054.99|18934.99|19050.5|18930.5|10
1628841560000|2021-08-13 07:59:20|19053.44|18933.44|19049.48|18929.48|19053.44|18933.44|19049.48|18929.48|10
1628841570000|2021-08-13 07:59:30|19048.98|18928.98|19048.35|18928.35|19050.12|18930.12|19047.02|18927.02|10
1628841580000|2021-08-13 07:59:40|19048.01|18928.01|19039.24|18919.24|19048.01|18928.01|19039.24|18919.24|10
1628841590000|2021-08-13 07:59:50|19037.64|18917.64|19030.56|18910.56|19037.64|18917.64|19029.69|18909.69|10
1628841600000|2021-08-13 08:00:00|19030.25|18910.25|19029.3|18909.3|19030.25|18910.25|19028.22|18908.22|10
1628841610000|2021-08-13 08:00:10|19029.56|18909.56|19038.06|18918.06|19038.06|18918.06|19029.2|18909.2|10
1628841620000|2021-08-13 08:00:20|19039.46|18919.46|19046.82|18926.82|19046.82|18926.82|19039.36|18919.36|10
1628841630000|2021-08-13 08:00:30|19046.05|18926.05|19047.34|18927.34|19048.96|18928.96|19044.67|18924.67|10
1628841640000|2021-08-13 08:00:40|19048.59|18928.59|19055.48|18935.48|19055.48|18935.48|19048.02|18928.02|10
1628841650000|2021-08-13 08:00:50|19056.36|18936.36|19060|18940|19060|18940|19056.36|18936.36|10
1628841660000|2021-08-13 08:01:00|19060.49|18940.49|19062.44|18942.44|19062.51|18942.51|19060.49|18940.49|10
1628841670000|2021-08-13 08:01:10|19061.72|18941.72|19053.88|18933.88|19061.72|18941.72|19053.88|18933.88|10
1628841680000|2021-08-13 08:01:20|19051.65|18931.65|19053.89|18933.89|19053.89|18933.89|19051.2|18931.2|10
1628841690000|2021-08-13 08:01:30|19054.06|18934.06|19059.02|18939.02|19059.02|18939.02|19054.06|18934.06|10
1628841700000|2021-08-13 08:01:40|19058.14|18938.14|19057.58|18937.58|19059.47|18939.47|19057.58|18937.58|9
1628841710000|2021-08-13 08:01:50|19057.61|18937.61|19062.24|18942.24|19062.24|18942.24|19057.61|18937.61|10
1628841720000|2021-08-13 08:02:00|19061.96|18941.96|19062.46|18942.46|19062.94|18942.94|19061.64|18941.64|10
1628841730000|2021-08-13 08:02:10|19062.21|18942.21|19062.2|18942.2|19063.95|18943.95|19062.2|18942.2|10
1628841740000|2021-08-13 08:02:20|19061.84|18941.84|19053.53|18933.53|19061.84|18941.84|19053.53|18933.53|10
1628841750000|2021-08-13 08:02:30|19054.88|18934.88|19056.75|18936.75|19056.75|18936.75|19052.67|18932.67|10
1628841760000|2021-08-13 08:02:40|19057.29|18937.29|19060.64|18940.64|19060.67|18940.67|19057.29|18937.29|10
1628841770000|2021-08-13 08:02:50|19059.66|18939.66|19064.28|18944.28|19064.28|18944.28|19059.66|18939.66|10
1628841780000|2021-08-13 08:03:00|19064.99|18944.99|19087.94|18967.94|19087.94|18967.94|19064.99|18944.99|9
1628841790000|2021-08-13 08:03:10|19090.54|18970.54|19103.86|18983.86|19103.86|18983.86|19090.54|18970.54|10
1628841800000|2021-08-13 08:03:20|19106.55|18986.55|19118.88|18998.88|19118.88|18998.88|19106.1|18986.1|10
1628841810000|2021-08-13 08:03:30|19121.1|19001.1|19123.51|19003.51|19124.1|19004.1|19119.9|18999.9|10
1628841820000|2021-08-13 08:03:40|19126.27|19006.27|19126.61|19006.61|19127.1|19007.1|19125.29|19005.29|10
1628841830000|2021-08-13 08:03:50|19126.49|19006.49|19125.18|19005.18|19127.27|19007.27|19124.82|19004.82|10
1628841840000|2021-08-13 08:04:00|19125.68|19005.68|19129.73|19009.73|19130.47|19010.47|19125.68|19005.68|10
1628841850000|2021-08-13 08:04:10|19130.93|19010.93|19127.04|19007.04|19130.97|19010.97|19124.13|19004.13|10
1628841860000|2021-08-13 08:04:20|19127.85|19007.85|19123.94|19003.94|19129.2|19009.2|19123.94|19003.94|10
1628841870000|2021-08-13 08:04:30|19124.41|19004.41|19124.08|19004.08|19125.39|19005.39|19124.01|19004.01|10
1628841880000|2021-08-13 08:04:40|19124.04|19004.04|19119.96|18999.96|19124.04|19004.04|19119.96|18999.96|10
1628841890000|2021-08-13 08:04:50|19118.72|18998.72|19118.06|18998.06|19118.9|18998.9|19117.89|18997.89|10
1628841900000|2021-08-13 08:05:00|19117.2|18997.2|19119.49|18999.49|19119.49|18999.49|19117.2|18997.2|10
1628841910000|2021-08-13 08:05:10|19119.46|18999.46|19122.53|19002.53|19123|19003|19119.46|18999.46|10
1628841920000|2021-08-13 08:05:20|19122.24|19002.24|19122.23|19002.23|19122.24|19002.24|19120.89|19000.89|10
1628841930000|2021-08-13 08:05:30|19123.68|19003.68|19125.46|19005.46|19128|19008|19123.68|19003.68|10
1628841940000|2021-08-13 08:05:40|19124.59|19004.59|19131.45|19011.45|19131.45|19011.45|19124.59|19004.59|10
1628841950000|2021-08-13 08:05:50|19131.76|19011.76|19137.5|19017.5|19137.5|19017.5|19131.43|19011.43|10
1628841960000|2021-08-13 08:06:00|19137.58|19017.58|19140|19020|19140|19020|19137.52|19017.52|10
1628841970000|2021-08-13 08:06:10|19139.12|19019.12|19139.48|19019.48|19140.27|19020.27|19139.12|19019.12|10
1628841980000|2021-08-13 08:06:20|19138.87|19018.87|19137.96|19017.96|19140.08|19020.08|19137.96|19017.96|10
1628841990000|2021-08-13 08:06:30|19137.86|19017.86|19139.43|19019.43|19139.63|19019.63|19137.29|19017.29|10
1628842000000|2021-08-13 08:06:40|19138.91|19018.91|19136.97|19016.97|19138.91|19018.91|19136.97|19016.97|10
1628842010000|2021-08-13 08:06:50|19136.66|19016.66|19134.9|19014.9|19137.09|19017.09|19134.9|19014.9|10
1628842020000|2021-08-13 08:07:00|19135.36|19015.36|19133.11|19013.11|19135.36|19015.36|19132.28|19012.28|10
1628842030000|2021-08-13 08:07:10|19132.78|19012.78|19133.34|19013.34|19133.34|19013.34|19132.14|19012.14|10
1628842040000|2021-08-13 08:07:20|19132.83|19012.83|19132.07|19012.07|19133.33|19013.33|19131.13|19011.13|10
1628842050000|2021-08-13 08:07:30|19131.74|19011.74|19130.76|19010.76|19131.81|19011.81|19129.58|19009.58|10
1628842060000|2021-08-13 08:07:40|19131.62|19011.62|19135.17|19015.17|19135.17|19015.17|19131.39|19011.39|10
1628842070000|2021-08-13 08:07:50|19135.1|19015.1|19133.63|19013.63|19135.88|19015.88|19133.63|19013.63|10
1628842080000|2021-08-13 08:08:00|19134.21|19014.21|19131.94|19011.94|19134.21|19014.21|19131.94|19011.94|10
1628842090000|2021-08-13 08:08:10|19132.55|19012.55|19138.13|19018.13|19138.46|19018.46|19132.55|19012.55|10
1628842100000|2021-08-13 08:08:20|19138.92|19018.92|19137.66|19017.66|19139.69|19019.69|19137.66|19017.66|10
1628842110000|2021-08-13 08:08:30|19137.09|19017.09|19135.8|19015.8|19138.7|19018.7|19135.8|19015.8|10
1628842120000|2021-08-13 08:08:40|19135.31|19015.31|19137.14|19017.14|19137.27|19017.27|19134.38|19014.38|10
1628842130000|2021-08-13 08:08:50|19136.81|19016.81|19138.29|19018.29|19138.86|19018.86|19136.81|19016.81|9
1628842140000|2021-08-13 08:09:00|19138.47|19018.47|19137.33|19017.33|19138.47|19018.47|19136.67|19016.67|9
1628842150000|2021-08-13 08:09:10|19139.02|19019.02|19141.1|19021.1|19141.52|19021.52|19139.02|19019.02|10
1628842160000|2021-08-13 08:09:20|19141.18|19021.18|19138.96|19018.96|19142.49|19022.49|19138.96|19018.96|10
1628842170000|2021-08-13 08:09:30|19140.44|19020.44|19137.74|19017.74|19140.63|19020.63|19137.74|19017.74|10
1628842180000|2021-08-13 08:09:40|19138.83|19018.83|19139.18|19019.18|19139.3|19019.3|19137.8|19017.8|10
1628842190000|2021-08-13 08:09:50|19139.1|19019.1|19145.12|19025.12|19145.12|19025.12|19138.12|19018.12|10
1628842200000|2021-08-13 08:10:00|19146.59|19026.59|19148.49|19028.49|19148.49|19028.49|19145.43|19025.43|10
1628842210000|2021-08-13 08:10:10|19148.38|19028.38|19149.35|19029.35|19149.85|19029.85|19148.38|19028.38|10
1628842220000|2021-08-13 08:10:20|19148.49|19028.49|19137.93|19017.93|19148.49|19028.49|19137.93|19017.93|10
1628842230000|2021-08-13 08:10:30|19136.83|19016.83|19128.3|19008.3|19136.83|19016.83|19128.3|19008.3|10
1628842240000|2021-08-13 08:10:40|19125.69|19005.69|19121.37|19001.37|19125.69|19005.69|19120.54|19000.54|10
1628842250000|2021-08-13 08:10:50|19121.06|19001.06|19118.35|18998.35|19121.06|19001.06|19117.92|18997.92|10
1628842260000|2021-08-13 08:11:00|19116.94|18996.94|19117.36|18997.36|19118.12|18998.12|19116.94|18996.94|10
1628842270000|2021-08-13 08:11:10|19116.93|18996.93|19111.4|18991.4|19117.61|18997.61|19111.4|18991.4|9
1628842280000|2021-08-13 08:11:20|19111.12|18991.12|19108.42|18988.42|19112.08|18992.08|19108.04|18988.04|10
1628842290000|2021-08-13 08:11:30|19108.18|18988.18|19105.05|18985.05|19108.36|18988.36|19105.05|18985.05|10
1628842300000|2021-08-13 08:11:40|19104.26|18984.26|19104.48|18984.48|19105.24|18985.24|19104.13|18984.13|10
1628842310000|2021-08-13 08:11:50|19104.02|18984.02|19103.7|18983.7|19104.28|18984.28|19103.7|18983.7|9
1628842320000|2021-08-13 08:12:00|19103.88|18983.88|19103.18|18983.18|19103.88|18983.88|19101.8|18981.8|10
1628842330000|2021-08-13 08:12:10|19102.97|18982.97|19097.26|18977.26|19102.97|18982.97|19097.26|18977.26|10
1628842340000|2021-08-13 08:12:20|19096.26|18976.26|19088.74|18968.74|19096.26|18976.26|19088.68|18968.68|10
1628842350000|2021-08-13 08:12:30|19088.8|18968.8|19089.83|18969.83|19091.25|18971.25|19088.51|18968.51|9
1628842360000|2021-08-13 08:12:40|19089.62|18969.62|19086.55|18966.55|19089.62|18969.62|19086.43|18966.43|10
1628842370000|2021-08-13 08:12:50|19084.84|18964.84|19084.62|18964.62|19084.94|18964.94|19084.55|18964.55|10
1628842380000|2021-08-13 08:13:00|19084.12|18964.12|19082.8|18962.8|19084.36|18964.36|19082.8|18962.8|10
1628842390000|2021-08-13 08:13:10|19082.54|18962.54|19079.08|18959.08|19082.54|18962.54|19079.08|18959.08|10
1628842400000|2021-08-13 08:13:20|19078.3|18958.3|19073.7|18953.7|19078.3|18958.3|19073.7|18953.7|10
1628842410000|2021-08-13 08:13:30|19072.82|18952.82|19075.75|18955.75|19075.75|18955.75|19072.82|18952.82|10
1628842420000|2021-08-13 08:13:40|19078.5|18958.5|19076.53|18956.53|19078.5|18958.5|19074.12|18954.12|9
1628842430000|2021-08-13 08:13:50|19076.44|18956.44|19077.36|18957.36|19078.02|18958.02|19076.44|18956.44|10
1628842440000|2021-08-13 08:14:00|19077.37|18957.37|19077.42|18957.42|19077.68|18957.68|19076.97|18956.97|10
1628842450000|2021-08-13 08:14:10|19078.08|18958.08|19078.95|18958.95|19078.95|18958.95|19077.79|18957.79|10
1628842460000|2021-08-13 08:14:20|19078.67|18958.67|19071.95|18951.95|19078.67|18958.67|19071.95|18951.95|10
1628842470000|2021-08-13 08:14:30|19071.45|18951.45|19066.1|18946.1|19071.45|18951.45|19065.96|18945.96|10
1628842480000|2021-08-13 08:14:40|19065.62|18945.62|19059.94|18939.94|19065.82|18945.82|19059.94|18939.94|10
1628842490000|2021-08-13 08:14:50|19058.86|18938.86|19056.46|18936.46|19058.86|18938.86|19056.22|18936.22|10
1628842500000|2021-08-13 08:15:00|19056.48|18936.48|19060.07|18940.07|19060.32|18940.32|19056.48|18936.48|10
1628842510000|2021-08-13 08:15:10|19060.61|18940.61|19062.76|18942.76|19062.76|18942.76|19060.61|18940.61|10
1628842520000|2021-08-13 08:15:20|19063.04|18943.04|19080.37|18960.37|19080.37|18960.37|19063.04|18943.04|10
1628842530000|2021-08-13 08:15:30|19082.74|18962.74|19083.33|18963.33|19084.38|18964.38|19082.74|18962.74|10
1628842540000|2021-08-13 08:15:40|19085.2|18965.2|19088.23|18968.23|19088.35|18968.35|19084.9|18964.9|10
1628842550000|2021-08-13 08:15:50|19087.91|18967.91|19087.72|18967.72|19088.07|18968.07|19085.79|18965.79|10
1628842560000|2021-08-13 08:16:00|19087.6|18967.6|19085.86|18965.86|19087.6|18967.6|19085.86|18965.86|10
1628842570000|2021-08-13 08:16:10|19085.69|18965.69|19078.77|18958.77|19085.69|18965.69|19078.77|18958.77|10
1628842580000|2021-08-13 08:16:20|19079.12|18959.12|19071.94|18951.94|19079.12|18959.12|19071.94|18951.94|10
1628842590000|2021-08-13 08:16:30|19070.23|18950.23|19067.34|18947.34|19070.23|18950.23|19066.61|18946.61|10
1628842600000|2021-08-13 08:16:40|19067.51|18947.51|19073.07|18953.07|19073.48|18953.48|19067.51|18947.51|10
1628842610000|2021-08-13 08:16:50|19075.56|18955.56|19076.56|18956.56|19076.6|18956.6|19074.89|18954.89|10
1628842620000|2021-08-13 08:17:00|19075.83|18955.83|19077.59|18957.59|19077.84|18957.84|19075.43|18955.43|8
1628842630000|2021-08-13 08:17:10|19077.76|18957.76|19078.74|18958.74|19078.89|18958.89|19077.64|18957.64|9
1628842640000|2021-08-13 08:17:20|19078.88|18958.88|19079.93|18959.93|19079.93|18959.93|19078.85|18958.85|10
1628842650000|2021-08-13 08:17:30|19080.08|18960.08|19075.31|18955.31|19080.08|18960.08|19075.31|18955.31|7
1628842660000|2021-08-13 08:17:40|19076.07|18956.07|19072.2|18952.2|19076.07|18956.07|19072.2|18952.2|11
1628842670000|2021-08-13 08:17:50|19069.09|18949.09|19058.08|18938.08|19069.09|18949.09|19058.08|18938.08|10
1628842680000|2021-08-13 08:18:00|19057.73|18937.73|19055.83|18935.83|19058.68|18938.68|19055.83|18935.83|9
1628842690000|2021-08-13 08:18:10|19055.06|18935.06|19048.98|18928.98|19055.06|18935.06|19048.98|18928.98|10
1628842700000|2021-08-13 08:18:20|19049|18929|19051.34|18931.34|19051.36|18931.36|19048.79|18928.79|10
1628842710000|2021-08-13 08:18:30|19051.86|18931.86|19055.02|18935.02|19055.48|18935.48|19051.86|18931.86|10
1628842720000|2021-08-13 08:18:40|19055.97|18935.97|19055.57|18935.57|19056.77|18936.77|19055.57|18935.57|10
1628842730000|2021-08-13 08:18:50|19055.94|18935.94|19056.66|18936.66|19056.71|18936.71|19055.57|18935.57|10
1628842740000|2021-08-13 08:19:00|19056.57|18936.57|19056.82|18936.82|19058.13|18938.13|19056.36|18936.36|10
1628842750000|2021-08-13 08:19:10|19056.44|18936.44|19052.03|18932.03|19056.44|18936.44|19051.46|18931.46|10
1628842760000|2021-08-13 08:19:20|19052.11|18932.11|19047.65|18927.65|19052.11|18932.11|19046.26|18926.26|10
1628842770000|2021-08-13 08:19:30|19046.71|18926.71|19041.73|18921.73|19046.71|18926.71|19041.73|18921.73|9
1628842780000|2021-08-13 08:19:40|19041.56|18921.56|19042.09|18922.09|19042.09|18922.09|19041.16|18921.16|10
1628842790000|2021-08-13 08:19:50|19042.02|18922.02|19039.72|18919.72|19042.55|18922.55|19039.72|18919.72|10
1628842800000|2021-08-13 08:20:00|19035.5|18915.5|19026.24|18906.24|19035.5|18915.5|19026.24|18906.24|10
1628842810000|2021-08-13 08:20:10|19025|18905|19019.66|18899.66|19025|18905|19019.6|18899.6|10
1628842820000|2021-08-13 08:20:20|19016.84|18896.84|19019.55|18899.55|19019.55|18899.55|19016.8|18896.8|10
1628842830000|2021-08-13 08:20:30|19019.78|18899.78|19024.31|18904.31|19024.52|18904.52|19019.78|18899.78|10
1628842840000|2021-08-13 08:20:40|19024.22|18904.22|19015.56|18895.56|19024.22|18904.22|19015.27|18895.27|10
1628842850000|2021-08-13 08:20:50|19013.4|18893.4|19009.51|18889.51|19013.4|18893.4|19009.43|18889.43|10
1628842860000|2021-08-13 08:21:00|19008.84|18888.84|19003.53|18883.53|19008.84|18888.84|19003.53|18883.53|9
1628842870000|2021-08-13 08:21:10|19001.55|18881.55|18994.69|18874.69|19001.55|18881.55|18994.26|18874.26|10
1628842880000|2021-08-13 08:21:20|18994.17|18874.17|18992.42|18872.42|18994.51|18874.51|18991.32|18871.32|10
1628842890000|2021-08-13 08:21:30|18994.22|18874.22|18995.46|18875.46|18995.46|18875.46|18994.09|18874.09|10
1628842900000|2021-08-13 08:21:40|18996.19|18876.19|18995.11|18875.11|18996.25|18876.25|18995.11|18875.11|10
1628842910000|2021-08-13 08:21:50|18994.99|18874.99|18994.77|18874.77|18997.68|18877.68|18994.77|18874.77|10
1628842920000|2021-08-13 08:22:00|18995.79|18875.79|19001.15|18881.15|19001.15|18881.15|18995.79|18875.79|10
1628842930000|2021-08-13 08:22:10|19001.23|18881.23|18996.49|18876.49|19001.23|18881.23|18996.49|18876.49|10
1628842940000|2021-08-13 08:22:20|18993.2|18873.2|18987.43|18867.43|18993.2|18873.2|18987.32|18867.32|10
1628842950000|2021-08-13 08:22:30|18987.22|18867.22|18984.22|18864.22|18988.05|18868.05|18983.77|18863.77|10
1628842960000|2021-08-13 08:22:40|18984.73|18864.73|18982.22|18862.22|18984.73|18864.73|18980.93|18860.93|10
1628842970000|2021-08-13 08:22:50|18982.17|18862.17|18981.94|18861.94|18982.22|18862.22|18981.81|18861.81|9
1628842980000|2021-08-13 08:23:00|18982.48|18862.48|18986.82|18866.82|18986.82|18866.82|18982.48|18862.48|10
1628842990000|2021-08-13 08:23:10|18986.63|18866.63|18991.26|18871.26|18991.26|18871.26|18986.63|18866.63|9
1628843000000|2021-08-13 08:23:20|18991.98|18871.98|18992.46|18872.46|18992.92|18872.92|18991.84|18871.84|10
1628843010000|2021-08-13 08:23:30|18993.35|18873.35|18992.25|18872.25|18993.35|18873.35|18992.22|18872.22|10
1628843020000|2021-08-13 08:23:40|18992.06|18872.06|18987.99|18867.99|18992.06|18872.06|18987.99|18867.99|10
1628843030000|2021-08-13 08:23:50|18987.58|18867.58|18984.96|18864.96|18987.58|18867.58|18984.59|18864.59|10
1628843040000|2021-08-13 08:24:00|18982.85|18862.85|18982.15|18862.15|18984.14|18864.14|18982.15|18862.15|10
1628843050000|2021-08-13 08:24:10|18982.33|18862.33|18980.66|18860.66|18982.33|18862.33|18979|18859|10
1628843060000|2021-08-13 08:24:20|18980.5|18860.5|18979.33|18859.33|18980.5|18860.5|18976.72|18856.72|10
1628843070000|2021-08-13 08:24:30|18978.81|18858.81|18972.42|18852.42|18978.81|18858.81|18972.42|18852.42|10
1628843080000|2021-08-13 08:24:40|18971.84|18851.84|18971.22|18851.22|18972.45|18852.45|18968.58|18848.58|10
1628843090000|2021-08-13 08:24:50|18970.68|18850.68|18972.81|18852.81|18972.87|18852.87|18970.07|18850.07|10
1628843100000|2021-08-13 08:25:00|18974.3|18854.3|18977.1|18857.1|18977.1|18857.1|18974.3|18854.3|10
1628843110000|2021-08-13 08:25:10|18978.13|18858.13|18981.13|18861.13|18981.13|18861.13|18977.74|18857.74|10
1628843120000|2021-08-13 08:25:20|18980.94|18860.94|18987.69|18867.69|18987.76|18867.76|18980.94|18860.94|10
1628843130000|2021-08-13 08:25:30|18989.52|18869.52|18995.48|18875.48|18995.48|18875.48|18989.52|18869.52|10
1628843140000|2021-08-13 08:25:40|18996.97|18876.97|18997.79|18877.79|18999.56|18879.56|18996.44|18876.44|10
1628843150000|2021-08-13 08:25:50|18997.5|18877.5|18994.83|18874.83|18997.5|18877.5|18994.83|18874.83|10
1628843160000|2021-08-13 08:26:00|18994.43|18874.43|18996.95|18876.95|18997.3|18877.3|18994.42|18874.42|10
1628843170000|2021-08-13 08:26:10|18997.8|18877.8|18999.91|18879.91|19000.31|18880.31|18997.59|18877.59|10
1628843180000|2021-08-13 08:26:20|19001.33|18881.33|19001.92|18881.92|19002.24|18882.24|19001.21|18881.21|10
1628843190000|2021-08-13 08:26:30|19002.28|18882.28|19005.97|18885.97|19005.97|18885.97|19002.28|18882.28|10
1628843200000|2021-08-13 08:26:40|19006.5|18886.5|19009.71|18889.71|19009.71|18889.71|19006.5|18886.5|10
1628843210000|2021-08-13 08:26:50|19010.53|18890.53|19011.41|18891.41|19011.46|18891.46|19010.06|18890.06|10
1628843220000|2021-08-13 08:27:00|19012.17|18892.17|19013.2|18893.2|19013.48|18893.48|19012.17|18892.17|10
1628843230000|2021-08-13 08:27:10|19014.45|18894.45|19022.29|18902.29|19022.29|18902.29|19014.45|18894.45|10
1628843240000|2021-08-13 08:27:20|19022.5|18902.5|19021.47|18901.47|19022.82|18902.82|19021.47|18901.47|9
1628843250000|2021-08-13 08:27:30|19021.33|18901.33|19019.57|18899.57|19021.99|18901.99|19019.57|18899.57|10
1628843260000|2021-08-13 08:27:40|19019.15|18899.15|19011.56|18891.56|19019.15|18899.15|19011.56|18891.56|10
1628843270000|2021-08-13 08:27:50|19010.43|18890.43|19003.64|18883.64|19010.43|18890.43|19003.64|18883.64|10
1628843280000|2021-08-13 08:28:00|19003.56|18883.56|18997.91|18877.91|19003.56|18883.56|18997.56|18877.56|10
1628843290000|2021-08-13 08:28:10|18997.67|18877.67|18999.93|18879.93|19000.36|18880.36|18997.67|18877.67|10
1628843300000|2021-08-13 08:28:20|19000.13|18880.13|19003.65|18883.65|19003.67|18883.67|19000.13|18880.13|10
1628843310000|2021-08-13 08:28:30|19002.72|18882.72|19000.9|18880.9|19003.11|18883.11|19000.2|18880.2|10
1628843320000|2021-08-13 08:28:40|19000.7|18880.7|19001.87|18881.87|19001.87|18881.87|18999.1|18879.1|10
1628843330000|2021-08-13 08:28:50|19002.03|18882.03|19003.49|18883.49|19003.59|18883.59|19002.03|18882.03|9
1628843340000|2021-08-13 08:29:00|19003.45|18883.45|19001.62|18881.62|19003.45|18883.45|19001.52|18881.52|10
1628843350000|2021-08-13 08:29:10|19001.45|18881.45|19001.98|18881.98|19001.98|18881.98|19001|18881|10
1628843360000|2021-08-13 08:29:20|19002.15|18882.15|19002.9|18882.9|19003.21|18883.21|19002.15|18882.15|10
1628843370000|2021-08-13 08:29:30|19002.73|18882.73|19003.54|18883.54|19004.02|18884.02|19002.73|18882.73|9
1628843380000|2021-08-13 08:29:40|19003.41|18883.41|19005.41|18885.41|19005.41|18885.41|19003.41|18883.41|10
1628843390000|2021-08-13 08:29:50|19005.24|18885.24|19004.61|18884.61|19005.55|18885.55|19004.61|18884.61|10
1628843400000|2021-08-13 08:30:00|19004.57|18884.57|19003.45|18883.45|19004.87|18884.87|19003.22|18883.22|10
1628843410000|2021-08-13 08:30:10|19003.5|18883.5|19006.26|18886.26|19006.4|18886.4|19003.5|18883.5|10
1628843420000|2021-08-13 08:30:20|19006.82|18886.82|19009.93|18889.93|19009.93|18889.93|19006.82|18886.82|9
1628843430000|2021-08-13 08:30:30|19009.53|18889.53|19010.58|18890.58|19010.96|18890.96|19009.16|18889.16|10
1628843440000|2021-08-13 08:30:40|19010.38|18890.38|19012.07|18892.07|19012.07|18892.07|19010.38|18890.38|10
1628843450000|2021-08-13 08:30:50|19012.65|18892.65|19014.85|18894.85|19015.04|18895.04|19012.65|18892.65|10
1628843460000|2021-08-13 08:31:00|19015.21|18895.21|19016.15|18896.15|19016.66|18896.66|19014.21|18894.21|10
1628843470000|2021-08-13 08:31:10|19016.54|18896.54|19018.61|18898.61|19018.95|18898.95|19016.54|18896.54|10
1628843480000|2021-08-13 08:31:20|19018.65|18898.65|19017.78|18897.78|19018.76|18898.76|19017.49|18897.49|10
1628843490000|2021-08-13 08:31:30|19018.12|18898.12|19017.96|18897.96|19018.62|18898.62|19017.6|18897.6|10
1628843500000|2021-08-13 08:31:40|19017.66|18897.66|19018.62|18898.62|19018.62|18898.62|19017.24|18897.24|10
1628843510000|2021-08-13 08:31:50|19018.7|18898.7|19019.81|18899.81|19019.86|18899.86|19018.7|18898.7|10
1628843520000|2021-08-13 08:32:00|19019.88|18899.88|19018.69|18898.69|19021.74|18901.74|19018.69|18898.69|10
1628843530000|2021-08-13 08:32:10|19018.77|18898.77|19020.61|18900.61|19021.02|18901.02|19018.77|18898.77|8
1628843540000|2021-08-13 08:32:20|19020.57|18900.57|19021.74|18901.74|19021.86|18901.86|19020.3|18900.3|10
1628843550000|2021-08-13 08:32:30|19021.61|18901.61|19018.68|18898.68|19021.82|18901.82|19018.68|18898.68|9
1628843560000|2021-08-13 08:32:40|19018.16|18898.16|19016.49|18896.49|19018.42|18898.42|19016.49|18896.49|10
1628843570000|2021-08-13 08:32:50|19017.58|18897.58|19017.07|18897.07|19017.58|18897.58|19015.95|18895.95|10
1628843580000|2021-08-13 08:33:00|19017.45|18897.45|19013.57|18893.57|19017.45|18897.45|19013.57|18893.57|10
1628843590000|2021-08-13 08:33:10|19013.22|18893.22|19010.59|18890.59|19014.15|18894.15|19010.12|18890.12|10
1628843600000|2021-08-13 08:33:20|19010.69|18890.69|19005.04|18885.04|19010.69|18890.69|19005.04|18885.04|10
1628843610000|2021-08-13 08:33:30|19004.27|18884.27|19002.92|18882.92|19005.14|18885.14|19002.42|18882.42|10
1628843620000|2021-08-13 08:33:40|19001.46|18881.46|19005.62|18885.62|19006.25|18886.25|19001.41|18881.41|10
1628843630000|2021-08-13 08:33:50|19005.69|18885.69|19006.36|18886.36|19006.77|18886.77|19005.69|18885.69|10
1628843640000|2021-08-13 08:34:00|19006.13|18886.13|19007.11|18887.11|19009.34|18889.34|19005.98|18885.98|10
1628843650000|2021-08-13 08:34:10|19006.72|18886.72|19003.8|18883.8|19006.84|18886.84|19003.8|18883.8|10
1628843660000|2021-08-13 08:34:20|19004.5|18884.5|19005.95|18885.95|19006.16|18886.16|19004.02|18884.02|9
1628843670000|2021-08-13 08:34:30|19006.22|18886.22|19010.4|18890.4|19010.6|18890.6|19005.42|18885.42|10
1628843680000|2021-08-13 08:34:40|19011.88|18891.88|19018.94|18898.94|19018.94|18898.94|19011.88|18891.88|10
1628843690000|2021-08-13 08:34:50|19019.66|18899.66|19025.24|18905.24|19025.42|18905.42|19019.66|18899.66|10
1628843700000|2021-08-13 08:35:00|19025.25|18905.25|19028.6|18908.6|19028.6|18908.6|19025.18|18905.18|9
1628843710000|2021-08-13 08:35:10|19029.38|18909.38|19034.38|18914.38|19034.51|18914.51|19029.38|18909.38|10
1628843720000|2021-08-13 08:35:20|19034.63|18914.63|19037.12|18917.12|19037.19|18917.19|19034.63|18914.63|10
1628843730000|2021-08-13 08:35:30|19037.15|18917.15|19040.75|18920.75|19040.75|18920.75|19037.15|18917.15|10
1628843740000|2021-08-13 08:35:40|19040.93|18920.93|19046.39|18926.39|19046.39|18926.39|19040.93|18920.93|9
1628843750000|2021-08-13 08:35:50|19046.58|18926.58|19047.36|18927.36|19047.67|18927.67|19046.58|18926.58|10
1628843760000|2021-08-13 08:36:00|19047.76|18927.76|19050.55|18930.55|19050.72|18930.72|19047.76|18927.76|9
1628843770000|2021-08-13 08:36:10|19049.25|18929.25|19048.91|18928.91|19049.25|18929.25|19048.68|18928.68|9
1628843780000|2021-08-13 08:36:20|19050.5|18930.5|19048.42|18928.42|19050.56|18930.56|19048.42|18928.42|10
1628843790000|2021-08-13 08:36:30|19048.64|18928.64|19049.03|18929.03|19049.99|18929.99|19048.3|18928.3|10
1628843800000|2021-08-13 08:36:40|19049.25|18929.25|19049.04|18929.04|19049.61|18929.61|19048.02|18928.02|10
1628843810000|2021-08-13 08:36:50|19048.97|18928.97|19050.37|18930.37|19050.57|18930.57|19048.97|18928.97|10
1628843820000|2021-08-13 08:37:00|19049.7|18929.7|19051.12|18931.12|19051.15|18931.15|19049.64|18929.64|10
1628843830000|2021-08-13 08:37:10|19051.06|18931.06|19052.78|18932.78|19052.78|18932.78|19050.93|18930.93|10
1628843840000|2021-08-13 08:37:20|19052.88|18932.88|19053.95|18933.95|19054.01|18934.01|19052.78|18932.78|10
1628843850000|2021-08-13 08:37:30|19053.98|18933.98|19058.46|18938.46|19058.46|18938.46|19053.98|18933.98|10
1628843860000|2021-08-13 08:37:40|19058.97|18938.97|19063.24|18943.24|19063.24|18943.24|19058.97|18938.97|10
1628843870000|2021-08-13 08:37:50|19063.35|18943.35|19063.58|18943.58|19063.58|18943.58|19061.79|18941.79|10
1628843880000|2021-08-13 08:38:00|19063.74|18943.74|19068.78|18948.78|19068.87|18948.87|19063.74|18943.74|10
1628843890000|2021-08-13 08:38:10|19069.76|18949.76|19069.04|18949.04|19071.54|18951.54|19069.04|18949.04|10
1628843900000|2021-08-13 08:38:20|19069.07|18949.07|19069.26|18949.26|19069.91|18949.91|19068.27|18948.27|10
1628843910000|2021-08-13 08:38:30|19068.89|18948.89|19067.9|18947.9|19069.6|18949.6|19067.81|18947.81|9
1628843920000|2021-08-13 08:38:40|19067.96|18947.96|19072.44|18952.44|19072.44|18952.44|19067.96|18947.96|10
1628843930000|2021-08-13 08:38:50|19071.46|18951.46|19076.41|18956.41|19076.41|18956.41|19071.46|18951.46|10
1628843940000|2021-08-13 08:39:00|19076.39|18956.39|19074.59|18954.59|19077.51|18957.51|19074.54|18954.54|10
1628843950000|2021-08-13 08:39:10|19074.74|18954.74|19080.62|18960.62|19080.69|18960.69|19074.74|18954.74|10
1628843960000|2021-08-13 08:39:20|19080.21|18960.21|19082.25|18962.25|19082.39|18962.39|19080.21|18960.21|9
1628843970000|2021-08-13 08:39:30|19082|18962|19080.38|18960.38|19082|18962|19080.1|18960.1|10
1628843980000|2021-08-13 08:39:40|19081.05|18961.05|19083.6|18963.6|19084.71|18964.71|19081.05|18961.05|10
1628843990000|2021-08-13 08:39:50|19083.5|18963.5|19084.88|18964.88|19084.9|18964.9|19081.88|18961.88|9
1628844000000|2021-08-13 08:40:00|19084.79|18964.79|19083.31|18963.31|19085.86|18965.86|19083.31|18963.31|10
1628844010000|2021-08-13 08:40:10|19082.4|18962.4|19078.07|18958.07|19082.4|18962.4|19077.01|18957.01|10
1628844020000|2021-08-13 08:40:20|19077.33|18957.33|19072.32|18952.32|19077.33|18957.33|19072.32|18952.32|10
1628844030000|2021-08-13 08:40:30|19071.41|18951.41|19070.33|18950.33|19071.41|18951.41|19069.51|18949.51|10
1628844040000|2021-08-13 08:40:40|19069.89|18949.89|19070.71|18950.71|19070.71|18950.71|19068.05|18948.05|9
1628844050000|2021-08-13 08:40:50|19070.61|18950.61|19073.44|18953.44|19073.44|18953.44|19070.61|18950.61|9
1628844060000|2021-08-13 08:41:00|19073.3|18953.3|19079|18959|19079|18959|19073.3|18953.3|10
1628844070000|2021-08-13 08:41:10|19079.5|18959.5|19081.92|18961.92|19081.92|18961.92|19079.27|18959.27|10
1628844080000|2021-08-13 08:41:20|19082.39|18962.39|19084.28|18964.28|19084.28|18964.28|19082.39|18962.39|9
1628844090000|2021-08-13 08:41:30|19084.11|18964.11|19084.87|18964.87|19085.01|18965.01|19083.97|18963.97|10
1628844100000|2021-08-13 08:41:40|19084.92|18964.92|19085.64|18965.64|19085.87|18965.87|19084.69|18964.69|10
1628844110000|2021-08-13 08:41:50|19085.48|18965.48|19086.5|18966.5|19086.58|18966.58|19085.48|18965.48|9
1628844120000|2021-08-13 08:42:00|19086.84|18966.84|19090.09|18970.09|19090.09|18970.09|19086.45|18966.45|9
1628844130000|2021-08-13 08:42:10|19090.4|18970.4|19093.09|18973.09|19093.28|18973.28|19090.4|18970.4|10
1628844140000|2021-08-13 08:42:20|19092.72|18972.72|19089.18|18969.18|19092.72|18972.72|19088.38|18968.38|9
1628844150000|2021-08-13 08:42:30|19088.57|18968.57|19089.15|18969.15|19089.15|18969.15|19088.41|18968.41|10
1628844160000|2021-08-13 08:42:40|19089.06|18969.06|19088.09|18968.09|19089.06|18969.06|19086.86|18966.86|10
1628844170000|2021-08-13 08:42:50|19088.24|18968.24|19090.24|18970.24|19090.24|18970.24|19088.24|18968.24|10
1628844180000|2021-08-13 08:43:00|19090.41|18970.41|19091.32|18971.32|19092.09|18972.09|19090.41|18970.41|10
1628844190000|2021-08-13 08:43:10|19091.24|18971.24|19092.58|18972.58|19092.68|18972.68|19090.42|18970.42|10
1628844200000|2021-08-13 08:43:20|19092.74|18972.74|19091.63|18971.63|19093.84|18973.84|19091.63|18971.63|10
1628844210000|2021-08-13 08:43:30|19091.57|18971.57|19091.77|18971.77|19091.93|18971.93|19090.36|18970.36|10
1628844220000|2021-08-13 08:43:40|19092.12|18972.12|19090.08|18970.08|19092.12|18972.12|19089.46|18969.46|10
1628844230000|2021-08-13 08:43:50|19090.13|18970.13|19090.66|18970.66|19092.38|18972.38|19090.13|18970.13|9
1628844240000|2021-08-13 08:44:00|19092.08|18972.08|19091.97|18971.97|19093.96|18973.96|19091.34|18971.34|10
1628844250000|2021-08-13 08:44:10|19092.37|18972.37|19092.1|18972.1|19093.85|18973.85|19091.84|18971.84|9
1628844260000|2021-08-13 08:44:20|19089.65|18969.65|19083.64|18963.64|19089.65|18969.65|19083.64|18963.64|10
1628844270000|2021-08-13 08:44:30|19082.67|18962.67|19077.21|18957.21|19082.67|18962.67|19077.21|18957.21|10
1628844280000|2021-08-13 08:44:40|19078.52|18958.52|19078.08|18958.08|19078.88|18958.88|19077.57|18957.57|10
1628844290000|2021-08-13 08:44:50|19077.1|18957.1|19078.5|18958.5|19078.75|18958.75|19076.65|18956.65|10
1628844300000|2021-08-13 08:45:00|19078.6|18958.6|19079.1|18959.1|19079.1|18959.1|19076.07|18956.07|10
1628844310000|2021-08-13 08:45:10|19080.48|18960.48|19085.33|18965.33|19085.47|18965.47|19080.48|18960.48|10
1628844320000|2021-08-13 08:45:20|19085.25|18965.25|19088.46|18968.46|19088.46|18968.46|19085.25|18965.25|10
1628844330000|2021-08-13 08:45:30|19088.89|18968.89|19090.94|18970.94|19090.94|18970.94|19088.89|18968.89|10
1628844340000|2021-08-13 08:45:40|19090.72|18970.72|19095.31|18975.31|19095.31|18975.31|19090.72|18970.72|10
1628844350000|2021-08-13 08:45:50|19095.59|18975.59|19096.32|18976.32|19096.32|18976.32|19095.18|18975.18|10
1628844360000|2021-08-13 08:46:00|19096.67|18976.67|19101.53|18981.53|19101.53|18981.53|19096.14|18976.14|10
1628844370000|2021-08-13 08:46:10|19101.54|18981.54|19104.18|18984.18|19104.18|18984.18|19101.04|18981.04|10
1628844380000|2021-08-13 08:46:20|19103.13|18983.13|19103.46|18983.46|19104.69|18984.69|19102.97|18982.97|10
1628844390000|2021-08-13 08:46:30|19102.63|18982.63|19100.89|18980.89|19103.45|18983.45|19100.44|18980.44|10
1628844400000|2021-08-13 08:46:40|19101.19|18981.19|19104.93|18984.93|19104.93|18984.93|19101.19|18981.19|10
1628844410000|2021-08-13 08:46:50|19104.67|18984.67|19106.94|18986.94|19107.36|18987.36|19104.67|18984.67|10
1628844420000|2021-08-13 08:47:00|19106.75|18986.75|19107.97|18987.97|19108.71|18988.71|19106.5|18986.5|10
1628844430000|2021-08-13 08:47:10|19106.42|18986.42|19102.82|18982.82|19106.42|18986.42|19102.76|18982.76|10
1628844440000|2021-08-13 08:47:20|19102.8|18982.8|19100.96|18980.96|19103.1|18983.1|19100.74|18980.74|9
1628844450000|2021-08-13 08:47:30|19100.72|18980.72|19097.07|18977.07|19100.72|18980.72|19097.07|18977.07|10
1628844460000|2021-08-13 08:47:40|19095.49|18975.49|19092.78|18972.78|19095.49|18975.49|19091.48|18971.48|10
1628844470000|2021-08-13 08:47:50|19093.71|18973.71|19094.35|18974.35|19096.21|18976.21|19093.71|18973.71|10
1628844480000|2021-08-13 08:48:00|19093.71|18973.71|19109.69|18989.69|19109.69|18989.69|19093.71|18973.71|10
1628844490000|2021-08-13 08:48:10|19112.07|18992.07|19129.81|19009.81|19129.81|19009.81|19112.07|18992.07|10
1628844500000|2021-08-13 08:48:20|19131.32|19011.32|19153.26|19033.26|19153.26|19033.26|19131.32|19011.32|10
1628844510000|2021-08-13 08:48:30|19160.63|19040.63|19171.19|19051.19|19177.59|19057.59|19160.63|19040.63|10
1628844520000|2021-08-13 08:48:40|19166.27|19046.27|19160.39|19040.39|19166.27|19046.27|19155.42|19035.42|10
1628844530000|2021-08-13 08:48:50|19161.27|19041.27|19165.75|19045.75|19169.4|19049.4|19159.65|19039.65|10
1628844540000|2021-08-13 08:49:00|19166.93|19046.93|19173.52|19053.52|19173.52|19053.52|19166.93|19046.93|10
1628844550000|2021-08-13 08:49:10|19173.33|19053.33|19165.38|19045.38|19173.33|19053.33|19162.79|19042.79|10
1628844560000|2021-08-13 08:49:20|19165.36|19045.36|19163.95|19043.95|19165.6|19045.6|19163.94|19043.94|10
1628844570000|2021-08-13 08:49:30|19163.1|19043.1|19163.03|19043.03|19163.1|19043.1|19160.27|19040.27|10
1628844580000|2021-08-13 08:49:40|19162.73|19042.73|19170.41|19050.41|19170.41|19050.41|19162.73|19042.73|10
1628844590000|2021-08-13 08:49:50|19173.14|19053.14|19178.33|19058.33|19178.33|19058.33|19173.14|19053.14|10
1628844600000|2021-08-13 08:50:00|19179.44|19059.44|19175.24|19055.24|19179.49|19059.49|19175.24|19055.24|10
1628844610000|2021-08-13 08:50:10|19173.92|19053.92|19180.5|19060.5|19180.5|19060.5|19172.88|19052.88|10
1628844620000|2021-08-13 08:50:20|19182.05|19062.05|19182.33|19062.33|19187.42|19067.42|19181.77|19061.77|10
1628844630000|2021-08-13 08:50:30|19182.34|19062.34|19177.65|19057.65|19184.55|19064.55|19175.73|19055.73|10
1628844640000|2021-08-13 08:50:40|19176.88|19056.88|19181.29|19061.29|19181.3|19061.3|19176.14|19056.14|10
1628844650000|2021-08-13 08:50:50|19181.17|19061.17|19186.02|19066.02|19186.96|19066.96|19181.17|19061.17|10
1628844660000|2021-08-13 08:51:00|19186.22|19066.22|19179.7|19059.7|19186.22|19066.22|19179.45|19059.45|10
1628844670000|2021-08-13 08:51:10|19180.79|19060.79|19186.73|19066.73|19188.28|19068.28|19180.79|19060.79|10
1628844680000|2021-08-13 08:51:20|19185.71|19065.71|19187.18|19067.18|19187.18|19067.18|19183.99|19063.99|10
1628844690000|2021-08-13 08:51:30|19186.95|19066.95|19183.16|19063.16|19186.95|19066.95|19183.16|19063.16|9
1628844700000|2021-08-13 08:51:40|19183.33|19063.33|19184.86|19064.86|19185.04|19065.04|19183.33|19063.33|10
1628844710000|2021-08-13 08:51:50|19184.88|19064.88|19180.26|19060.26|19184.88|19064.88|19180.26|19060.26|10
1628844720000|2021-08-13 08:52:00|19180.37|19060.37|19177.07|19057.07|19180.37|19060.37|19176.84|19056.84|10
1628844730000|2021-08-13 08:52:10|19177.18|19057.18|19174.56|19054.56|19177.18|19057.18|19174.41|19054.41|10
1628844740000|2021-08-13 08:52:20|19174.3|19054.3|19171.35|19051.35|19174.3|19054.3|19170.91|19050.91|10
1628844750000|2021-08-13 08:52:30|19170.8|19050.8|19165.63|19045.63|19171.46|19051.46|19165.63|19045.63|10
1628844760000|2021-08-13 08:52:40|19164.71|19044.71|19159.26|19039.26|19164.71|19044.71|19159.26|19039.26|10
1628844770000|2021-08-13 08:52:50|19157.45|19037.45|19155.98|19035.98|19157.45|19037.45|19155|19035|10
1628844780000|2021-08-13 08:53:00|19155.97|19035.97|19158.04|19038.04|19159.52|19039.52|19155.97|19035.97|10
1628844790000|2021-08-13 08:53:10|19157.52|19037.52|19151.47|19031.47|19157.52|19037.52|19151.47|19031.47|10
1628844800000|2021-08-13 08:53:20|19152.91|19032.91|19144.92|19024.92|19153.16|19033.16|19144.92|19024.92|10
1628844810000|2021-08-13 08:53:30|19143.63|19023.63|19142.14|19022.14|19143.86|19023.86|19142.14|19022.14|10
1628844820000|2021-08-13 08:53:40|19138.62|19018.62|19134.65|19014.65|19138.62|19018.62|19134.65|19014.65|10
1628844830000|2021-08-13 08:53:50|19133.81|19013.81|19128.87|19008.87|19133.81|19013.81|19128.22|19008.22|10
1628844840000|2021-08-13 08:54:00|19127.83|19007.83|19128.54|19008.54|19129.93|19009.93|19127.39|19007.39|10
1628844850000|2021-08-13 08:54:10|19128.26|19008.26|19126.15|19006.15|19129.5|19009.5|19126.15|19006.15|10
1628844860000|2021-08-13 08:54:20|19126.62|19006.62|19132.53|19012.53|19132.98|19012.98|19126.62|19006.62|10
1628844870000|2021-08-13 08:54:30|19132.84|19012.84|19135.34|19015.34|19136.79|19016.79|19132.84|19012.84|10
1628844880000|2021-08-13 08:54:40|19135.08|19015.08|19135.46|19015.46|19135.46|19015.46|19133.29|19013.29|10
1628844890000|2021-08-13 08:54:50|19135.63|19015.63|19138.83|19018.83|19140.55|19020.55|19135.63|19015.63|10
1628844900000|2021-08-13 08:55:00|19137.37|19017.37|19141.99|19021.99|19141.99|19021.99|19137.37|19017.37|10
1628844910000|2021-08-13 08:55:10|19142.54|19022.54|19145.65|19025.65|19145.65|19025.65|19142.54|19022.54|10
1628844920000|2021-08-13 08:55:20|19141.19|19021.19|19142.89|19022.89|19143.2|19023.2|19140|19020|10
1628844930000|2021-08-13 08:55:30|19142.74|19022.74|19141.12|19021.12|19142.74|19022.74|19140.56|19020.56|10
1628844940000|2021-08-13 08:55:40|19139.21|19019.21|19140.51|19020.51|19141.22|19021.22|19139.21|19019.21|10
1628844950000|2021-08-13 08:55:50|19142.1|19022.1|19138.77|19018.77|19142.1|19022.1|19138.77|19018.77|10
1628844960000|2021-08-13 08:56:00|19138.62|19018.62|19141.15|19021.15|19141.36|19021.36|19138.58|19018.58|9
1628844970000|2021-08-13 08:56:10|19141.16|19021.16|19137.56|19017.56|19141.87|19021.87|19137.56|19017.56|10
1628844980000|2021-08-13 08:56:20|19137.32|19017.32|19133.11|19013.11|19137.32|19017.32|19133.11|19013.11|10
1628844990000|2021-08-13 08:56:30|19132.63|19012.63|19127.08|19007.08|19132.63|19012.63|19126.8|19006.8|10
1628845000000|2021-08-13 08:56:40|19127.24|19007.24|19127.32|19007.32|19128.82|19008.82|19126.54|19006.54|10
1628845010000|2021-08-13 08:56:50|19126.37|19006.37|19126.14|19006.14|19128.42|19008.42|19126.14|19006.14|10
1628845020000|2021-08-13 08:57:00|19126.07|19006.07|19124.21|19004.21|19126.3|19006.3|19124.21|19004.21|9
1628845030000|2021-08-13 08:57:10|19124.97|19004.97|19123.87|19003.87|19125.99|19005.99|19123.86|19003.86|10
1628845040000|2021-08-13 08:57:20|19124.51|19004.51|19123.64|19003.64|19124.51|19004.51|19122.67|19002.67|8
1628845050000|2021-08-13 08:57:30|19123.43|19003.43|19117.02|18997.02|19123.43|19003.43|19117.02|18997.02|10
1628845060000|2021-08-13 08:57:40|19117.03|18997.03|19115.25|18995.25|19117.03|18997.03|19115.25|18995.25|10
1628845070000|2021-08-13 08:57:50|19115.03|18995.03|19115.03|18995.03|19115.76|18995.76|19114.56|18994.56|10
1628845080000|2021-08-13 08:58:00|19114.56|18994.56|19107.25|18987.25|19114.56|18994.56|19107.25|18987.25|10
1628845090000|2021-08-13 08:58:10|19106.89|18986.89|19099.56|18979.56|19106.89|18986.89|19099.02|18979.02|9
1628845100000|2021-08-13 08:58:20|19096.86|18976.86|19099.14|18979.14|19099.14|18979.14|19096.86|18976.86|10
1628845110000|2021-08-13 08:58:30|19099.01|18979.01|19097.92|18977.92|19099.42|18979.42|19097.53|18977.53|10
1628845120000|2021-08-13 08:58:40|19097.49|18977.49|19094.62|18974.62|19098|18978|19094.62|18974.62|10
1628845130000|2021-08-13 08:58:50|19094.89|18974.89|19094.79|18974.79|19094.89|18974.89|19093.07|18973.07|10
1628845140000|2021-08-13 08:59:00|19093.44|18973.44|19090.79|18970.79|19093.44|18973.44|19089.08|18969.08|10
1628845150000|2021-08-13 08:59:10|19092.34|18972.34|19098.54|18978.54|19098.54|18978.54|19090.66|18970.66|10
1628845160000|2021-08-13 08:59:20|19098.82|18978.82|19108.92|18988.92|19108.92|18988.92|19098.82|18978.82|10
1628845170000|2021-08-13 08:59:30|19109.99|18989.99|19114.18|18994.18|19114.18|18994.18|19109.99|18989.99|10
1628845180000|2021-08-13 08:59:40|19114.13|18994.13|19118.18|18998.18|19119.96|18999.96|19114.13|18994.13|10
1628845190000|2021-08-13 08:59:50|19117.36|18997.36|19131.84|19011.84|19131.84|19011.84|19117.36|18997.36|10
1628845200000|2021-08-13 09:00:00|19132.48|19012.48|19150.39|19030.39|19150.39|19030.39|19132.48|19012.48|10
1628845210000|2021-08-13 09:00:10|19150.76|19030.76|19151.02|19031.02|19152.86|19032.86|19148.52|19028.52|10
1628845220000|2021-08-13 09:00:20|19152.14|19032.14|19156.01|19036.01|19156.69|19036.69|19152.14|19032.14|10
1628845230000|2021-08-13 09:00:30|19157.97|19037.97|19158.74|19038.74|19159.98|19039.98|19157.97|19037.97|10
1628845240000|2021-08-13 09:00:40|19158.05|19038.05|19157.06|19037.06|19158.32|19038.32|19156.41|19036.41|10
1628845250000|2021-08-13 09:00:50|19158.17|19038.17|19157.76|19037.76|19159.3|19039.3|19157.76|19037.76|10
1628845260000|2021-08-13 09:01:00|19158.96|19038.96|19159.7|19039.7|19159.7|19039.7|19156.87|19036.87|10
1628845270000|2021-08-13 09:01:10|19159.61|19039.61|19162.05|19042.05|19162.12|19042.12|19159.61|19039.61|10
1628845280000|2021-08-13 09:01:20|19161.9|19041.9|19169.21|19049.21|19169.21|19049.21|19161.9|19041.9|10
1628845290000|2021-08-13 09:01:30|19169.19|19049.19|19169.77|19049.77|19171.39|19051.39|19169.19|19049.19|9
1628845300000|2021-08-13 09:01:40|19169.55|19049.55|19167.87|19047.87|19169.55|19049.55|19167.78|19047.78|10
1628845310000|2021-08-13 09:01:50|19168.03|19048.03|19169.9|19049.9|19170.52|19050.52|19168.03|19048.03|9
1628845320000|2021-08-13 09:02:00|19170.13|19050.13|19174.74|19054.74|19174.97|19054.97|19169.96|19049.96|10
1628845330000|2021-08-13 09:02:10|19175.12|19055.12|19185.7|19065.7|19186.24|19066.24|19175.12|19055.12|10
1628845340000|2021-08-13 09:02:20|19189.82|19069.82|19185.3|19065.3|19189.82|19069.82|19185.24|19065.24|10
1628845350000|2021-08-13 09:02:30|19185.5|19065.5|19192.88|19072.88|19192.88|19072.88|19185.13|19065.13|10
1628845360000|2021-08-13 09:02:40|19194.77|19074.77|19199.69|19079.69|19200.71|19080.71|19194.77|19074.77|10
1628845370000|2021-08-13 09:02:50|19198.88|19078.88|19202.5|19082.5|19202.5|19082.5|19198.69|19078.69|10
1628845380000|2021-08-13 09:03:00|19201.4|19081.4|19202.21|19082.21|19202.29|19082.29|19199.62|19079.62|10
1628845390000|2021-08-13 09:03:10|19202.04|19082.04|19196.01|19076.01|19202.04|19082.04|19196.01|19076.01|10
1628845400000|2021-08-13 09:03:20|19195.66|19075.66|19196.32|19076.32|19196.87|19076.87|19195.62|19075.62|10
1628845410000|2021-08-13 09:03:30|19197.75|19077.75|19201.79|19081.79|19202.06|19082.06|19197.75|19077.75|9
1628845420000|2021-08-13 09:03:40|19203.09|19083.09|19207.27|19087.27|19207.27|19087.27|19203.09|19083.09|10
1628845430000|2021-08-13 09:03:50|19207.76|19087.76|19210.11|19090.11|19211.88|19091.88|19207.76|19087.76|10
1628845440000|2021-08-13 09:04:00|19209.4|19089.4|19211.1|19091.1|19214.73|19094.73|19209.4|19089.4|10
1628845450000|2021-08-13 09:04:10|19211.08|19091.08|19212.02|19092.02|19212.02|19092.02|19210.29|19090.29|10
1628845460000|2021-08-13 09:04:20|19211.72|19091.72|19206.01|19086.01|19211.72|19091.72|19205.99|19085.99|10
1628845470000|2021-08-13 09:04:30|19206.74|19086.74|19207.86|19087.86|19207.86|19087.86|19206.12|19086.12|10
1628845480000|2021-08-13 09:04:40|19204.15|19084.15|19199.56|19079.56|19204.15|19084.15|19198.9|19078.9|10
1628845490000|2021-08-13 09:04:50|19198.4|19078.4|19198.47|19078.47|19198.95|19078.95|19197.37|19077.37|10
1628845500000|2021-08-13 09:05:00|19198.3|19078.3|19197.43|19077.43|19198.36|19078.36|19196.36|19076.36|10
1628845510000|2021-08-13 09:05:10|19197.28|19077.28|19190.54|19070.54|19197.32|19077.32|19190.04|19070.04|10
1628845520000|2021-08-13 09:05:20|19190.7|19070.7|19189.03|19069.03|19191.73|19071.73|19189.03|19069.03|10
1628845530000|2021-08-13 09:05:30|19187.27|19067.27|19184.93|19064.93|19187.38|19067.38|19184.93|19064.93|10
1628845540000|2021-08-13 09:05:40|19183.42|19063.42|19185.18|19065.18|19185.6|19065.6|19183.42|19063.42|9
1628845550000|2021-08-13 09:05:50|19187.19|19067.19|19190.49|19070.49|19190.49|19070.49|19187.19|19067.19|10
1628845560000|2021-08-13 09:06:00|19190.29|19070.29|19192.58|19072.58|19194.11|19074.11|19190.29|19070.29|10
1628845570000|2021-08-13 09:06:10|19193.91|19073.91|19201.54|19081.54|19201.54|19081.54|19193.91|19073.91|10
1628845580000|2021-08-13 09:06:20|19202.37|19082.37|19209.66|19089.66|19209.66|19089.66|19202.37|19082.37|10
1628845590000|2021-08-13 09:06:30|19209.84|19089.84|19217.87|19097.87|19217.87|19097.87|19209.84|19089.84|10
1628845600000|2021-08-13 09:06:40|19218.46|19098.46|19215.72|19095.72|19219.16|19099.16|19215.72|19095.72|10
1628845610000|2021-08-13 09:06:50|19216.8|19096.8|19219.74|19099.74|19219.74|19099.74|19216.8|19096.8|10
1628845620000|2021-08-13 09:07:00|19222.1|19102.1|19225.07|19105.07|19225.07|19105.07|19221.58|19101.58|10
1628845630000|2021-08-13 09:07:10|19225.32|19105.32|19233.32|19113.32|19234.68|19114.68|19225.32|19105.32|10
1628845640000|2021-08-13 09:07:20|19234.01|19114.01|19243.66|19123.66|19243.66|19123.66|19234.01|19114.01|10
1628845650000|2021-08-13 09:07:30|19244.55|19124.55|19247.57|19127.57|19248.64|19128.64|19244.55|19124.55|10
1628845660000|2021-08-13 09:07:40|19248.2|19128.2|19246.8|19126.8|19249.39|19129.39|19246.69|19126.69|10
1628845670000|2021-08-13 09:07:50|19247.32|19127.32|19251.73|19131.73|19251.82|19131.82|19247.32|19127.32|10
1628845680000|2021-08-13 09:08:00|19253.12|19133.12|19261.28|19141.28|19261.79|19141.79|19253.12|19133.12|10
1628845690000|2021-08-13 09:08:10|19261.4|19141.4|19262.59|19142.59|19263.49|19143.49|19259.2|19139.2|10
1628845700000|2021-08-13 09:08:20|19263.07|19143.07|19273.24|19153.24|19273.41|19153.41|19263.07|19143.07|10
1628845710000|2021-08-13 09:08:30|19272.2|19152.2|19272.8|19152.8|19272.93|19152.93|19270.35|19150.35|10
1628845720000|2021-08-13 09:08:40|19271.29|19151.29|19262.79|19142.79|19271.29|19151.29|19262.79|19142.79|10
1628845730000|2021-08-13 09:08:50|19263.46|19143.46|19260.8|19140.8|19263.46|19143.46|19258.93|19138.93|10
1628845740000|2021-08-13 09:09:00|19261.57|19141.57|19266|19146|19266.19|19146.19|19261.57|19141.57|10
1628845750000|2021-08-13 09:09:10|19267.19|19147.19|19268.88|19148.88|19268.88|19148.88|19266.3|19146.3|10
1628845760000|2021-08-13 09:09:20|19268.85|19148.85|19264.44|19144.44|19270.82|19150.82|19263.81|19143.81|10
1628845770000|2021-08-13 09:09:30|19264.54|19144.54|19262.31|19142.31|19265.53|19145.53|19262.31|19142.31|10
1628845780000|2021-08-13 09:09:40|19261.61|19141.61|19261.69|19141.69|19262.82|19142.82|19261.61|19141.61|10
1628845790000|2021-08-13 09:09:50|19261.79|19141.79|19264.62|19144.62|19264.62|19144.62|19261.79|19141.79|10
1628845800000|2021-08-13 09:10:00|19264.94|19144.94|19267.93|19147.93|19267.93|19147.93|19264.94|19144.94|10
1628845810000|2021-08-13 09:10:10|19269.49|19149.49|19271.62|19151.62|19272.16|19152.16|19269.49|19149.49|10
1628845820000|2021-08-13 09:10:20|19270.71|19150.71|19272.22|19152.22|19272.22|19152.22|19269.75|19149.75|10
1628845830000|2021-08-13 09:10:30|19272.73|19152.73|19271.06|19151.06|19273.85|19153.85|19271.06|19151.06|10
1628845840000|2021-08-13 09:10:40|19268.01|19148.01|19270.69|19150.69|19270.69|19150.69|19266.84|19146.84|10
1628845850000|2021-08-13 09:10:50|19271.1|19151.1|19279.62|19159.62|19279.62|19159.62|19270.7|19150.7|10
1628845860000|2021-08-13 09:11:00|19279.61|19159.61|19285.39|19165.39|19285.39|19165.39|19279.61|19159.61|10
1628845870000|2021-08-13 09:11:10|19285.05|19165.05|19290.88|19170.88|19290.88|19170.88|19285.05|19165.05|10
1628845880000|2021-08-13 09:11:20|19290.3|19170.3|19292.01|19172.01|19292.01|19172.01|19287.47|19167.47|10
1628845890000|2021-08-13 09:11:30|19291.83|19171.83|19293.11|19173.11|19293.79|19173.79|19290.91|19170.91|10
1628845900000|2021-08-13 09:11:40|19292.85|19172.85|19293.82|19173.82|19296.38|19176.38|19292.67|19172.67|10
1628845910000|2021-08-13 09:11:50|19293.75|19173.75|19286.28|19166.28|19293.75|19173.75|19286.04|19166.04|10
1628845920000|2021-08-13 09:12:00|19285.1|19165.1|19283.29|19163.29|19285.3|19165.3|19282.91|19162.91|9
1628845930000|2021-08-13 09:12:10|19282.27|19162.27|19279.35|19159.35|19282.45|19162.45|19279.35|19159.35|10
1628845940000|2021-08-13 09:12:20|19279.82|19159.82|19280.92|19160.92|19283.75|19163.75|19279.82|19159.82|10
1628845950000|2021-08-13 09:12:30|19280.63|19160.63|19273.27|19153.27|19280.83|19160.83|19273.27|19153.27|10
1628845960000|2021-08-13 09:12:40|19271.53|19151.53|19265.61|19145.61|19272.92|19152.92|19265.37|19145.37|10
1628845970000|2021-08-13 09:12:50|19266.87|19146.87|19263.81|19143.81|19267.24|19147.24|19263.76|19143.76|10
1628845980000|2021-08-13 09:13:00|19263.37|19143.37|19259.62|19139.62|19263.51|19143.51|19259.62|19139.62|9
1628845990000|2021-08-13 09:13:10|19259.99|19139.99|19264.54|19144.54|19265.33|19145.33|19259.99|19139.99|10
1628846000000|2021-08-13 09:13:20|19265.19|19145.19|19257.28|19137.28|19265.75|19145.75|19255.91|19135.91|10
1628846010000|2021-08-13 09:13:30|19256.94|19136.94|19258.24|19138.24|19258.41|19138.41|19256.94|19136.94|10
1628846020000|2021-08-13 09:13:40|19258.54|19138.54|19258.58|19138.58|19259.81|19139.81|19258.51|19138.51|10
1628846030000|2021-08-13 09:13:50|19258.09|19138.09|19256.53|19136.53|19258.09|19138.09|19255.95|19135.95|10
1628846040000|2021-08-13 09:14:00|19253.69|19133.69|19255.35|19135.35|19255.69|19135.69|19253.69|19133.69|10
1628846050000|2021-08-13 09:14:10|19256.34|19136.34|19260.73|19140.73|19260.73|19140.73|19256.34|19136.34|10
1628846060000|2021-08-13 09:14:20|19261.34|19141.34|19260.11|19140.11|19262.54|19142.54|19260.11|19140.11|10
1628846070000|2021-08-13 09:14:30|19259.52|19139.52|19258.89|19138.89|19259.52|19139.52|19257.92|19137.92|10
1628846080000|2021-08-13 09:14:40|19259.13|19139.13|19257.79|19137.79|19259.13|19139.13|19257.79|19137.79|10
1628846090000|2021-08-13 09:14:50|19256.91|19136.91|19250.88|19130.88|19256.91|19136.91|19250.88|19130.88|10
1628846100000|2021-08-13 09:15:00|19249.83|19129.83|19249.1|19129.1|19249.9|19129.9|19247.89|19127.89|10
1628846110000|2021-08-13 09:15:10|19248.71|19128.71|19250.28|19130.28|19250.41|19130.41|19248.26|19128.26|10
1628846120000|2021-08-13 09:15:20|19250.41|19130.41|19252.75|19132.75|19252.75|19132.75|19250.41|19130.41|10
1628846130000|2021-08-13 09:15:30|19253.24|19133.24|19254.61|19134.61|19255.62|19135.62|19253.24|19133.24|10
1628846140000|2021-08-13 09:15:40|19254.4|19134.4|19254.09|19134.09|19255.45|19135.45|19253.98|19133.98|10
1628846150000|2021-08-13 09:15:50|19254.12|19134.12|19253.94|19133.94|19255.01|19135.01|19253.45|19133.45|10
1628846160000|2021-08-13 09:16:00|19253.31|19133.31|19256.32|19136.32|19256.32|19136.32|19253|19133|9
1628846170000|2021-08-13 09:16:10|19256.67|19136.67|19257.59|19137.59|19257.59|19137.59|19255.48|19135.48|10
1628846180000|2021-08-13 09:16:20|19257.9|19137.9|19259.94|19139.94|19260.31|19140.31|19257.9|19137.9|9
1628846190000|2021-08-13 09:16:30|19259.89|19139.89|19261.06|19141.06|19262.2|19142.2|19259.78|19139.78|9
1628846200000|2021-08-13 09:16:40|19261.42|19141.42|19262.34|19142.34|19262.81|19142.81|19261.42|19141.42|10
1628846210000|2021-08-13 09:16:50|19263.38|19143.38|19260.76|19140.76|19263.38|19143.38|19260.16|19140.16|10
1628846220000|2021-08-13 09:17:00|19260.35|19140.35|19258.54|19138.54|19260.35|19140.35|19258.32|19138.32|9
1628846230000|2021-08-13 09:17:10|19257.3|19137.3|19256.22|19136.22|19258.32|19138.32|19255.81|19135.81|10
1628846240000|2021-08-13 09:17:20|19256.24|19136.24|19251.72|19131.72|19256.24|19136.24|19251.54|19131.54|10
1628846250000|2021-08-13 09:17:30|19251.49|19131.49|19246.5|19126.5|19251.49|19131.49|19246.5|19126.5|10
1628846260000|2021-08-13 09:17:40|19245.99|19125.99|19242.78|19122.78|19245.99|19125.99|19242.74|19122.74|10
1628846270000|2021-08-13 09:17:50|19243.52|19123.52|19235.9|19115.9|19243.52|19123.52|19235.9|19115.9|10
1628846280000|2021-08-13 09:18:00|19235.35|19115.35|19228.27|19108.27|19235.35|19115.35|19228.27|19108.27|10
1628846290000|2021-08-13 09:18:10|19227.03|19107.03|19223.6|19103.6|19227.03|19107.03|19223.57|19103.57|10
1628846300000|2021-08-13 09:18:20|19223.65|19103.65|19216.74|19096.74|19223.83|19103.83|19215.7|19095.7|10
1628846310000|2021-08-13 09:18:30|19218.61|19098.61|19222.2|19102.2|19222.93|19102.93|19218.61|19098.61|10
1628846320000|2021-08-13 09:18:40|19222.93|19102.93|19222.43|19102.43|19223.93|19103.93|19222.34|19102.34|10
1628846330000|2021-08-13 09:18:50|19222.5|19102.5|19224.29|19104.29|19224.49|19104.49|19222.32|19102.32|10
1628846340000|2021-08-13 09:19:00|19223.77|19103.77|19221.18|19101.18|19223.77|19103.77|19221.18|19101.18|10
1628846350000|2021-08-13 09:19:10|19221.12|19101.12|19212.5|19092.5|19221.12|19101.12|19212.5|19092.5|10
1628846360000|2021-08-13 09:19:20|19212.91|19092.91|19207.3|19087.3|19214.15|19094.15|19207.12|19087.12|10
1628846370000|2021-08-13 09:19:30|19207.26|19087.26|19207.2|19087.2|19208.56|19088.56|19207.09|19087.09|10
1628846380000|2021-08-13 09:19:40|19207.38|19087.38|19208.76|19088.76|19208.76|19088.76|19206.92|19086.92|10
1628846390000|2021-08-13 09:19:50|19209.29|19089.29|19207.58|19087.58|19209.29|19089.29|19207.48|19087.48|10
1628846400000|2021-08-13 09:20:00|19207.42|19087.42|19204.8|19084.8|19207.46|19087.46|19204.8|19084.8|10
1628846410000|2021-08-13 09:20:10|19204.74|19084.74|19204.72|19084.72|19205.43|19085.43|19204.31|19084.31|10
1628846420000|2021-08-13 09:20:20|19203.55|19083.55|19202.02|19082.02|19205.49|19085.49|19202.01|19082.01|10
1628846430000|2021-08-13 09:20:30|19201.76|19081.76|19190.35|19070.35|19201.76|19081.76|19190.35|19070.35|10
1628846440000|2021-08-13 09:20:40|19188.7|19068.7|19187.24|19067.24|19188.7|19068.7|19184.77|19064.77|10
1628846450000|2021-08-13 09:20:50|19184.65|19064.65|19184.17|19064.17|19184.97|19064.97|19182.82|19062.82|10
1628846460000|2021-08-13 09:21:00|19184.24|19064.24|19184.39|19064.39|19186.75|19066.75|19182.3|19062.3|10
1628846470000|2021-08-13 09:21:10|19184.28|19064.28|19181.61|19061.61|19184.28|19064.28|19181.11|19061.11|10
1628846480000|2021-08-13 09:21:20|19181.46|19061.46|19184.08|19064.08|19184.54|19064.54|19181.46|19061.46|10
1628846490000|2021-08-13 09:21:30|19184.66|19064.66|19179.75|19059.75|19184.66|19064.66|19179.75|19059.75|10
1628846500000|2021-08-13 09:21:40|19179.77|19059.77|19180.49|19060.49|19180.49|19060.49|19179.48|19059.48|10
1628846510000|2021-08-13 09:21:50|19180.24|19060.24|19179.74|19059.74|19180.24|19060.24|19178.62|19058.62|10
1628846520000|2021-08-13 09:22:00|19180.18|19060.18|19178.91|19058.91|19180.18|19060.18|19178.18|19058.18|9
1628846530000|2021-08-13 09:22:10|19178.58|19058.58|19172.15|19052.15|19178.81|19058.81|19172.15|19052.15|10
1628846540000|2021-08-13 09:22:20|19171.29|19051.29|19167.8|19047.8|19171.29|19051.29|19166.71|19046.71|10
1628846550000|2021-08-13 09:22:30|19167.84|19047.84|19163.51|19043.51|19167.84|19047.84|19163.51|19043.51|10
1628846560000|2021-08-13 09:22:40|19163.59|19043.59|19160.7|19040.7|19163.61|19043.61|19159.8|19039.8|10
1628846570000|2021-08-13 09:22:50|19160.58|19040.58|19161.59|19041.59|19161.65|19041.65|19160.32|19040.32|10
1628846580000|2021-08-13 09:23:00|19161.76|19041.76|19159.82|19039.82|19162.69|19042.69|19159.82|19039.82|10
1628846590000|2021-08-13 09:23:10|19160.25|19040.25|19157.99|19037.99|19160.25|19040.25|19157.84|19037.84|10
1628846600000|2021-08-13 09:23:20|19157.78|19037.78|19151.08|19031.08|19157.78|19037.78|19151.08|19031.08|10
1628846610000|2021-08-13 09:23:30|19151.04|19031.04|19146.26|19026.26|19151.08|19031.08|19146.26|19026.26|10
1628846620000|2021-08-13 09:23:40|19145.4|19025.4|19144.88|19024.88|19145.63|19025.63|19143.77|19023.77|9
1628846630000|2021-08-13 09:23:50|19145.2|19025.2|19147.59|19027.59|19147.82|19027.82|19144.65|19024.65|10
1628846640000|2021-08-13 09:24:00|19146.22|19026.22|19148.36|19028.36|19148.36|19028.36|19146.05|19026.05|10
1628846650000|2021-08-13 09:24:10|19149.16|19029.16|19151.98|19031.98|19152.32|19032.32|19149.16|19029.16|10
1628846660000|2021-08-13 09:24:20|19151.08|19031.08|19152.59|19032.59|19152.59|19032.59|19150.08|19030.08|10
1628846670000|2021-08-13 09:24:30|19152.87|19032.87|19154.75|19034.75|19154.75|19034.75|19152.57|19032.57|10
1628846680000|2021-08-13 09:24:40|19154.44|19034.44|19153.48|19033.48|19156.27|19036.27|19153.48|19033.48|10
1628846690000|2021-08-13 09:24:50|19153.37|19033.37|19154.92|19034.92|19154.92|19034.92|19153.37|19033.37|10
1628846700000|2021-08-13 09:25:00|19154.65|19034.65|19155.83|19035.83|19155.88|19035.88|19154.34|19034.34|10
1628846710000|2021-08-13 09:25:10|19156.03|19036.03|19158.38|19038.38|19158.66|19038.66|19156.03|19036.03|9
1628846720000|2021-08-13 09:25:20|19159.03|19039.03|19161.56|19041.56|19161.56|19041.56|19158.51|19038.51|10
1628846730000|2021-08-13 09:25:30|19161.41|19041.41|19166.61|19046.61|19166.69|19046.69|19161.01|19041.01|10
1628846740000|2021-08-13 09:25:40|19166.49|19046.49|19171.68|19051.68|19171.68|19051.68|19166.49|19046.49|10
1628846750000|2021-08-13 09:25:50|19171.95|19051.95|19174.11|19054.11|19174.46|19054.46|19171.84|19051.84|8
1628846760000|2021-08-13 09:26:00|19174.45|19054.45|19177.58|19057.58|19177.58|19057.58|19173.11|19053.11|10
1628846770000|2021-08-13 09:26:10|19178.85|19058.85|19178.69|19058.69|19179.02|19059.02|19176.99|19056.99|10
1628846780000|2021-08-13 09:26:20|19178.5|19058.5|19176.81|19056.81|19179.24|19059.24|19176.69|19056.69|10
1628846790000|2021-08-13 09:26:30|19175.81|19055.81|19177.9|19057.9|19180.02|19060.02|19175.81|19055.81|10
1628846800000|2021-08-13 09:26:40|19177.94|19057.94|19175.5|19055.5|19177.94|19057.94|19175.5|19055.5|10
1628846810000|2021-08-13 09:26:50|19175.03|19055.03|19175.06|19055.06|19175.59|19055.59|19174.67|19054.67|10
1628846820000|2021-08-13 09:27:00|19175.07|19055.07|19177.91|19057.91|19177.91|19057.91|19174.25|19054.25|9
1628846830000|2021-08-13 09:27:10|19177.95|19057.95|19177.35|19057.35|19178.7|19058.7|19177.35|19057.35|10
1628846840000|2021-08-13 09:27:20|19177.51|19057.51|19183.24|19063.24|19183.24|19063.24|19177.51|19057.51|10
1628846850000|2021-08-13 09:27:30|19184.11|19064.11|19183.7|19063.7|19184.88|19064.88|19183.7|19063.7|10
1628846860000|2021-08-13 09:27:40|19183.13|19063.13|19184.54|19064.54|19184.54|19064.54|19183.13|19063.13|9
1628846870000|2021-08-13 09:27:50|19184.75|19064.75|19185.18|19065.18|19185.18|19065.18|19184.75|19064.75|3
1628924620000|2021-08-14 07:03:40|19771.01|19651.01|19770.74|19650.74|19771.01|19651.01|19770.62|19650.62|5
1628924630000|2021-08-14 07:03:50|19770.5|19650.5|19771.62|19651.62|19772.49|19652.49|19770.5|19650.5|10
1628924640000|2021-08-14 07:04:00|19771.78|19651.78|19772.79|19652.79|19773.46|19653.46|19771.27|19651.27|8
1628924650000|2021-08-14 07:04:10|19773.73|19653.73|19775.88|19655.88|19775.93|19655.93|19773.15|19653.15|10
1628924660000|2021-08-14 07:04:20|19775.87|19655.87|19774.36|19654.36|19775.9|19655.9|19774.19|19654.19|9
1628924670000|2021-08-14 07:04:30|19774.4|19654.4|19777.39|19657.39|19777.44|19657.44|19774.4|19654.4|10
1628924680000|2021-08-14 07:04:40|19777.57|19657.57|19778.35|19658.35|19779.31|19659.31|19777.57|19657.57|10
1628924690000|2021-08-14 07:04:50|19778.7|19658.7|19781.81|19661.81|19782.25|19662.25|19778.7|19658.7|9
1628924700000|2021-08-14 07:05:00|19781.79|19661.79|19781.89|19661.89|19783.42|19663.42|19781.67|19661.67|9
1628924710000|2021-08-14 07:05:10|19781.96|19661.96|19787|19667|19787|19667|19781.96|19661.96|10
1628924720000|2021-08-14 07:05:20|19787.14|19667.14|19789.17|19669.17|19789.17|19669.17|19785.95|19665.95|10
1628924730000|2021-08-14 07:05:30|19789.15|19669.15|19791.55|19671.55|19791.55|19671.55|19789.15|19669.15|9
1628924740000|2021-08-14 07:05:40|19791.29|19671.29|19792.2|19672.2|19792.2|19672.2|19790.82|19670.82|10
1628924750000|2021-08-14 07:05:50|19792.41|19672.41|19795.75|19675.75|19795.93|19675.93|19792.41|19672.41|10
1628924760000|2021-08-14 07:06:00|19797.44|19677.44|19800.78|19680.78|19800.8|19680.8|19797.44|19677.44|10
1628924770000|2021-08-14 07:06:10|19801.96|19681.96|19805.13|19685.13|19805.33|19685.33|19801.96|19681.96|10
1628924780000|2021-08-14 07:06:20|19805.21|19685.21|19807.05|19687.05|19807.05|19687.05|19804.41|19684.41|10
1628924790000|2021-08-14 07:06:30|19807.38|19687.38|19805.72|19685.72|19808.28|19688.28|19805.72|19685.72|9
1628924800000|2021-08-14 07:06:40|19805.22|19685.22|19805.15|19685.15|19805.22|19685.22|19804.31|19684.31|10
1628924810000|2021-08-14 07:06:50|19805.05|19685.05|19806.58|19686.58|19806.67|19686.67|19804.14|19684.14|10
1628924820000|2021-08-14 07:07:00|19806.88|19686.88|19810.02|19690.02|19810.25|19690.25|19806.88|19686.88|10
1628924830000|2021-08-14 07:07:10|19810.1|19690.1|19812.25|19692.25|19813.64|19693.64|19810.1|19690.1|10
1628924840000|2021-08-14 07:07:20|19814.21|19694.21|19813.92|19693.92|19814.21|19694.21|19812.27|19692.27|9
1628924850000|2021-08-14 07:07:30|19812.62|19692.62|19813.74|19693.74|19814.22|19694.22|19812.48|19692.48|10
1628924860000|2021-08-14 07:07:40|19813.26|19693.26|19813.92|19693.92|19814.59|19694.59|19812.29|19692.29|10
1628924870000|2021-08-14 07:07:50|19812.75|19692.75|19811.62|19691.62|19813.91|19693.91|19811.19|19691.19|10
1628924880000|2021-08-14 07:08:00|19812.22|19692.22|19812.79|19692.79|19814.4|19694.4|19812.22|19692.22|10
1628924890000|2021-08-14 07:08:10|19812.14|19692.14|19815.16|19695.16|19815.16|19695.16|19811.92|19691.92|10
1628924900000|2021-08-14 07:08:20|19814.69|19694.69|19819.48|19699.48|19819.56|19699.56|19814.69|19694.69|10
1628924910000|2021-08-14 07:08:30|19819.66|19699.66|19820.65|19700.65|19822.08|19702.08|19819.66|19699.66|9
1628924920000|2021-08-14 07:08:40|19820.42|19700.42|19823.88|19703.88|19823.88|19703.88|19820.42|19700.42|10
1628924930000|2021-08-14 07:08:50|19824.33|19704.33|19824.58|19704.58|19825.76|19705.76|19822.86|19702.86|10
1628924940000|2021-08-14 07:09:00|19824.78|19704.78|19825.67|19705.67|19825.67|19705.67|19823.46|19703.46|9
1628924950000|2021-08-14 07:09:10|19825.42|19705.42|19825.92|19705.92|19826.53|19706.53|19825.02|19705.02|9
1628924960000|2021-08-14 07:09:20|19826.11|19706.11|19832.24|19712.24|19832.91|19712.91|19826.11|19706.11|10
1628924970000|2021-08-14 07:09:30|19832.82|19712.82|19832.34|19712.34|19834.84|19714.84|19832.34|19712.34|10
1628924980000|2021-08-14 07:09:40|19832.36|19712.36|19832.95|19712.95|19835.27|19715.27|19832.36|19712.36|10
1628924990000|2021-08-14 07:09:50|19834.03|19714.03|19833.54|19713.54|19834.03|19714.03|19830.76|19710.76|10
1628925000000|2021-08-14 07:10:00|19833.53|19713.53|19837.07|19717.07|19837.07|19717.07|19832.96|19712.96|10
1628925010000|2021-08-14 07:10:10|19838.16|19718.16|19836.42|19716.42|19838.16|19718.16|19835.67|19715.67|10
1628925020000|2021-08-14 07:10:20|19835.88|19715.88|19835.7|19715.7|19835.88|19715.88|19832.45|19712.45|10
1628925030000|2021-08-14 07:10:30|19835.92|19715.92|19841.07|19721.07|19841.07|19721.07|19835.91|19715.91|10
1628925040000|2021-08-14 07:10:40|19841.53|19721.53|19841|19721|19841.91|19721.91|19841|19721|10
1628925050000|2021-08-14 07:10:50|19841.07|19721.07|19841.14|19721.14|19842.84|19722.84|19841.07|19721.07|10
1628925060000|2021-08-14 07:11:00|19841.13|19721.13|19838.58|19718.58|19841.13|19721.13|19838.23|19718.23|10
1628925070000|2021-08-14 07:11:10|19838.68|19718.68|19837.61|19717.61|19838.77|19718.77|19837.25|19717.25|10
1628925080000|2021-08-14 07:11:20|19836.74|19716.74|19836.3|19716.3|19836.79|19716.79|19834.85|19714.85|10
1628925090000|2021-08-14 07:11:30|19836.59|19716.59|19836.04|19716.04|19836.59|19716.59|19835.23|19715.23|10
1628925100000|2021-08-14 07:11:40|19835.29|19715.29|19834.58|19714.58|19835.62|19715.62|19833.33|19713.33|10
1628925110000|2021-08-14 07:11:50|19833.41|19713.41|19833.82|19713.82|19834.09|19714.09|19833.28|19713.28|8
1628925120000|2021-08-14 07:12:00|19832.25|19712.25|19833.65|19713.65|19833.65|19713.65|19832.22|19712.22|9
1628925130000|2021-08-14 07:12:10|19833.66|19713.66|19832.72|19712.72|19833.78|19713.78|19832.71|19712.71|9
1628925140000|2021-08-14 07:12:20|19832.83|19712.83|19834.12|19714.12|19834.27|19714.27|19832.69|19712.69|10
1628925150000|2021-08-14 07:12:30|19835.97|19715.97|19834.11|19714.11|19835.97|19715.97|19834.11|19714.11|8
1628925160000|2021-08-14 07:12:40|19833.9|19713.9|19834.99|19714.99|19835.12|19715.12|19833.9|19713.9|10
1628925170000|2021-08-14 07:12:50|19834.95|19714.95|19833.41|19713.41|19836.42|19716.42|19833.41|19713.41|10
1628925180000|2021-08-14 07:13:00|19833.76|19713.76|19833.54|19713.54|19834.74|19714.74|19833.24|19713.24|10
1628925190000|2021-08-14 07:13:10|19833.02|19713.02|19836.87|19716.87|19836.87|19716.87|19833.02|19713.02|10
1628925200000|2021-08-14 07:13:20|19838.74|19718.74|19838.91|19718.91|19839.14|19719.14|19837.22|19717.22|10
1628925210000|2021-08-14 07:13:30|19839.2|19719.2|19841.82|19721.82|19841.94|19721.94|19839.2|19719.2|10
1628925220000|2021-08-14 07:13:40|19842.17|19722.17|19841.98|19721.98|19844.17|19724.17|19841.98|19721.98|10
1628925230000|2021-08-14 07:13:50|19843.41|19723.41|19839.95|19719.95|19843.41|19723.41|19839.95|19719.95|10
1628925240000|2021-08-14 07:14:00|19839.85|19719.85|19841.28|19721.28|19841.28|19721.28|19839.25|19719.25|10
1628925250000|2021-08-14 07:14:10|19840.85|19720.85|19843.21|19723.21|19843.21|19723.21|19840.85|19720.85|9
1628925260000|2021-08-14 07:14:20|19843.62|19723.62|19843.38|19723.38|19843.72|19723.72|19843.01|19723.01|10
1628925270000|2021-08-14 07:14:30|19843.59|19723.59|19844.18|19724.18|19844.24|19724.24|19843.59|19723.59|9
1628925280000|2021-08-14 07:14:40|19842.65|19722.65|19843.64|19723.64|19843.64|19723.64|19842.07|19722.07|10
1628925290000|2021-08-14 07:14:50|19843.81|19723.81|19843.64|19723.64|19843.81|19723.81|19842.98|19722.98|10
1628925300000|2021-08-14 07:15:00|19843.75|19723.75|19846.08|19726.08|19847.54|19727.54|19843.75|19723.75|10
1628925310000|2021-08-14 07:15:10|19845.96|19725.96|19845.83|19725.83|19846.11|19726.11|19845.33|19725.33|10
1628925320000|2021-08-14 07:15:20|19845.61|19725.61|19843.82|19723.82|19845.77|19725.77|19843.82|19723.82|9
1628925330000|2021-08-14 07:15:30|19845.03|19725.03|19843.35|19723.35|19846.56|19726.56|19843.19|19723.19|9
1628925340000|2021-08-14 07:15:40|19843.4|19723.4|19842.33|19722.33|19844.66|19724.66|19842.33|19722.33|10
1628925350000|2021-08-14 07:15:50|19841.68|19721.68|19841.8|19721.8|19841.8|19721.8|19840.61|19720.61|9
1628925360000|2021-08-14 07:16:00|19842.21|19722.21|19843.1|19723.1|19843.33|19723.33|19841.16|19721.16|9
1628925370000|2021-08-14 07:16:10|19841.97|19721.97|19841.13|19721.13|19841.97|19721.97|19840.96|19720.96|10
1628925380000|2021-08-14 07:16:20|19841.04|19721.04|19840.06|19720.06|19841.04|19721.04|19840.01|19720.01|10
1628925390000|2021-08-14 07:16:30|19838.45|19718.45|19839.44|19719.44|19839.72|19719.72|19837.38|19717.38|9
1628925400000|2021-08-14 07:16:40|19839.45|19719.45|19839.53|19719.53|19839.53|19719.53|19837.97|19717.97|10
1628925410000|2021-08-14 07:16:50|19840.82|19720.82|19838.98|19718.98|19840.82|19720.82|19837.43|19717.43|9
1628925420000|2021-08-14 07:17:00|19839.57|19719.57|19839.39|19719.39|19839.57|19719.57|19838.02|19718.02|10
1628925430000|2021-08-14 07:17:10|19839.47|19719.47|19839.23|19719.23|19839.47|19719.47|19837.94|19717.94|9
1628925440000|2021-08-14 07:17:20|19838.78|19718.78|19834.64|19714.64|19839.26|19719.26|19834.64|19714.64|10
1628925450000|2021-08-14 07:17:30|19833.03|19713.03|19823.42|19703.42|19833.03|19713.03|19823.42|19703.42|10
1628925460000|2021-08-14 07:17:40|19824.94|19704.94|19821.41|19701.41|19824.94|19704.94|19821.05|19701.05|10
1628925470000|2021-08-14 07:17:50|19820.6|19700.6|19816.1|19696.1|19820.6|19700.6|19816.1|19696.1|10
1628925480000|2021-08-14 07:18:00|19816.15|19696.15|19811.96|19691.96|19816.15|19696.15|19811.68|19691.68|10
1628925490000|2021-08-14 07:18:10|19810.62|19690.62|19813.32|19693.32|19813.32|19693.32|19809.61|19689.61|10
1628925500000|2021-08-14 07:18:20|19813.33|19693.33|19810.64|19690.64|19813.33|19693.33|19810.64|19690.64|10
1628925510000|2021-08-14 07:18:30|19811.1|19691.1|19813.04|19693.04|19813.04|19693.04|19811.1|19691.1|10
1628925520000|2021-08-14 07:18:40|19813.85|19693.85|19819.86|19699.86|19819.86|19699.86|19813.85|19693.85|10
1628925530000|2021-08-14 07:18:50|19819.84|19699.84|19823.99|19703.99|19823.99|19703.99|19819.84|19699.84|10
1628925540000|2021-08-14 07:19:00|19826.02|19706.02|19830.89|19710.89|19830.89|19710.89|19825.81|19705.81|10
1628925550000|2021-08-14 07:19:10|19831.31|19711.31|19837|19717|19837.24|19717.24|19831.31|19711.31|10
1628925560000|2021-08-14 07:19:20|19838.07|19718.07|19840.14|19720.14|19840.4|19720.4|19838.07|19718.07|10
1628925570000|2021-08-14 07:19:30|19840.47|19720.47|19839.59|19719.59|19840.47|19720.47|19839.14|19719.14|10
1628925580000|2021-08-14 07:19:40|19839.07|19719.07|19836.36|19716.36|19839.07|19719.07|19836.36|19716.36|8
1628925590000|2021-08-14 07:19:50|19836.45|19716.45|19839.49|19719.49|19839.49|19719.49|19836.45|19716.45|9
1628925600000|2021-08-14 07:20:00|19839.45|19719.45|19840.27|19720.27|19841.27|19721.27|19839.45|19719.45|10
1628925610000|2021-08-14 07:20:10|19840.2|19720.2|19841.23|19721.23|19841.23|19721.23|19839.57|19719.57|9
1628925620000|2021-08-14 07:20:20|19841.21|19721.21|19840.76|19720.76|19841.58|19721.58|19839.87|19719.87|9
1628925630000|2021-08-14 07:20:30|19840.74|19720.74|19845.56|19725.56|19846.23|19726.23|19840.74|19720.74|10
1628925640000|2021-08-14 07:20:40|19845.65|19725.65|19845.61|19725.61|19845.96|19725.96|19844.51|19724.51|10
1628925650000|2021-08-14 07:20:50|19845.24|19725.24|19843.68|19723.68|19846.11|19726.11|19843.68|19723.68|10
1628925660000|2021-08-14 07:21:00|19843.47|19723.47|19843.79|19723.79|19844.19|19724.19|19843.09|19723.09|10
1628925670000|2021-08-14 07:21:10|19844.39|19724.39|19844.22|19724.22|19844.82|19724.82|19843.53|19723.53|10
1628925680000|2021-08-14 07:21:20|19844.07|19724.07|19845.17|19725.17|19845.84|19725.84|19844.07|19724.07|10
1628925690000|2021-08-14 07:21:30|19845.16|19725.16|19845.52|19725.52|19845.64|19725.64|19845.16|19725.16|10
1628925700000|2021-08-14 07:21:40|19846.94|19726.94|19845.03|19725.03|19846.94|19726.94|19845.03|19725.03|9
1628925710000|2021-08-14 07:21:50|19845.19|19725.19|19847.67|19727.67|19847.67|19727.67|19845.19|19725.19|9
1628925720000|2021-08-14 07:22:00|19847.7|19727.7|19848.98|19728.98|19849.04|19729.04|19847.57|19727.57|10
1628925730000|2021-08-14 07:22:10|19849|19729|19849.49|19729.49|19849.49|19729.49|19847.61|19727.61|10
1628925740000|2021-08-14 07:22:20|19849.38|19729.38|19847.54|19727.54|19849.75|19729.75|19846.58|19726.58|10
1628925750000|2021-08-14 07:22:30|19846.17|19726.17|19847.79|19727.79|19847.93|19727.93|19845.83|19725.83|10
1628925760000|2021-08-14 07:22:40|19847.83|19727.83|19847.58|19727.58|19847.83|19727.83|19845.68|19725.68|10
1628925770000|2021-08-14 07:22:50|19847.49|19727.49|19848.7|19728.7|19848.7|19728.7|19847.09|19727.09|10
1628925780000|2021-08-14 07:23:00|19848.57|19728.57|19850.83|19730.83|19850.83|19730.83|19848.31|19728.31|10
1628925790000|2021-08-14 07:23:10|19851.36|19731.36|19850.71|19730.71|19851.9|19731.9|19850.41|19730.41|10
1628925800000|2021-08-14 07:23:20|19850.75|19730.75|19849.85|19729.85|19851.47|19731.47|19848.68|19728.68|10
1628925810000|2021-08-14 07:23:30|19849.96|19729.96|19850.14|19730.14|19851.25|19731.25|19849.96|19729.96|10
1628925820000|2021-08-14 07:23:40|19850.17|19730.17|19849.85|19729.85|19850.17|19730.17|19848.48|19728.48|10
1628925830000|2021-08-14 07:23:50|19851.26|19731.26|19851.85|19731.85|19851.88|19731.88|19849.51|19729.51|9
1628925840000|2021-08-14 07:24:00|19852.24|19732.24|19853.58|19733.58|19853.58|19733.58|19852.24|19732.24|9
1628925850000|2021-08-14 07:24:10|19853.6|19733.6|19855.87|19735.87|19855.88|19735.88|19853.48|19733.48|10
1628925860000|2021-08-14 07:24:20|19855.89|19735.89|19856.42|19736.42|19856.43|19736.43|19854.1|19734.1|9
1628925870000|2021-08-14 07:24:30|19856.17|19736.17|19857.14|19737.14|19857.23|19737.23|19856.16|19736.16|10
1628925880000|2021-08-14 07:24:40|19856.01|19736.01|19855.4|19735.4|19857.31|19737.31|19855.37|19735.37|9
1628925890000|2021-08-14 07:24:50|19855.21|19735.21|19854.57|19734.57|19855.21|19735.21|19854.57|19734.57|10
1628925900000|2021-08-14 07:25:00|19854.13|19734.13|19856.4|19736.4|19856.45|19736.45|19853.01|19733.01|10
1628925910000|2021-08-14 07:25:10|19856.72|19736.72|19859.52|19739.52|19859.67|19739.67|19856.72|19736.72|10
1628925920000|2021-08-14 07:25:20|19859.44|19739.44|19858.67|19738.67|19859.56|19739.56|19858.33|19738.33|10
1628925930000|2021-08-14 07:25:30|19862.36|19742.36|19862.17|19742.17|19862.5|19742.5|19861.02|19741.02|9
1628925940000|2021-08-14 07:25:40|19860.87|19740.87|19863.29|19743.29|19863.64|19743.64|19860.87|19740.87|10
1628925950000|2021-08-14 07:25:50|19861.93|19741.93|19864.23|19744.23|19864.44|19744.44|19861.93|19741.93|10
1628925960000|2021-08-14 07:26:00|19864.32|19744.32|19866.5|19746.5|19866.5|19746.5|19864.25|19744.25|10
1628925970000|2021-08-14 07:26:10|19866.56|19746.56|19865.25|19745.25|19866.56|19746.56|19865.25|19745.25|9
1628925980000|2021-08-14 07:26:20|19865.38|19745.38|19867.52|19747.52|19869.46|19749.46|19865.28|19745.28|10
1628925990000|2021-08-14 07:26:30|19869.23|19749.23|19871.51|19751.51|19871.51|19751.51|19869.23|19749.23|10
1628926000000|2021-08-14 07:26:40|19873.07|19753.07|19875.74|19755.74|19875.74|19755.74|19873.07|19753.07|10
1628926010000|2021-08-14 07:26:50|19875.55|19755.55|19880.19|19760.19|19881.83|19761.83|19875.35|19755.35|10
1628926020000|2021-08-14 07:27:00|19880.56|19760.56|19886.68|19766.68|19886.68|19766.68|19880.56|19760.56|10
1628926030000|2021-08-14 07:27:10|19887.02|19767.02|19884.76|19764.76|19887.02|19767.02|19884.55|19764.55|10
1628926040000|2021-08-14 07:27:20|19884.54|19764.54|19879.25|19759.25|19884.54|19764.54|19879.2|19759.2|9
1628926050000|2021-08-14 07:27:30|19878.85|19758.85|19875.6|19755.6|19878.85|19758.85|19875.48|19755.48|9
1628926060000|2021-08-14 07:27:40|19875.36|19755.36|19876.38|19756.38|19876.75|19756.75|19875.07|19755.07|10
1628926070000|2021-08-14 07:27:50|19876.52|19756.52|19879|19759|19879.66|19759.66|19876.48|19756.48|10
1628926080000|2021-08-14 07:28:00|19878.35|19758.35|19879.34|19759.34|19880.29|19760.29|19877.93|19757.93|10
1628926090000|2021-08-14 07:28:10|19879.45|19759.45|19881.81|19761.81|19881.81|19761.81|19877.09|19757.09|10
1628926100000|2021-08-14 07:28:20|19881.82|19761.82|19882.64|19762.64|19885.7|19765.7|19881.1|19761.1|10
1628926110000|2021-08-14 07:28:30|19882.98|19762.98|19883.13|19763.13|19884.17|19764.17|19882.31|19762.31|10
1628926120000|2021-08-14 07:28:40|19883.57|19763.57|19884.81|19764.81|19885.68|19765.68|19883.42|19763.42|9
1628926130000|2021-08-14 07:28:50|19884.31|19764.31|19882.14|19762.14|19884.31|19764.31|19881.43|19761.43|10
1628926140000|2021-08-14 07:29:00|19881.61|19761.61|19885.56|19765.56|19885.56|19765.56|19880.53|19760.53|10
1628926150000|2021-08-14 07:29:10|19886.02|19766.02|19890.29|19770.29|19890.54|19770.54|19886.02|19766.02|9
1628926160000|2021-08-14 07:29:20|19891.73|19771.73|19894.11|19774.11|19894.11|19774.11|19891.27|19771.27|10
1628926170000|2021-08-14 07:29:30|19894.08|19774.08|19891.1|19771.1|19894.14|19774.14|19891.1|19771.1|10
1628926180000|2021-08-14 07:29:40|19893.46|19773.46|19896.58|19776.58|19896.84|19776.84|19893.46|19773.46|10
1628926190000|2021-08-14 07:29:50|19896.59|19776.59|19896.56|19776.56|19897.31|19777.31|19895.96|19775.96|10
1628926200000|2021-08-14 07:30:00|19896.48|19776.48|19890.71|19770.71|19897.1|19777.1|19890.71|19770.71|10
1628926210000|2021-08-14 07:30:10|19891.64|19771.64|19891.53|19771.53|19892.19|19772.19|19891.09|19771.09|10
1628926220000|2021-08-14 07:30:20|19890.39|19770.39|19889.76|19769.76|19892.84|19772.84|19889.76|19769.76|10
1628926230000|2021-08-14 07:30:30|19889.77|19769.77|19888.54|19768.54|19890.42|19770.42|19888.54|19768.54|10
1628926240000|2021-08-14 07:30:40|19888.51|19768.51|19883.64|19763.64|19888.51|19768.51|19883.51|19763.51|10
1628926250000|2021-08-14 07:30:50|19883.68|19763.68|19882.43|19762.43|19884.66|19764.66|19882.43|19762.43|9
1628926260000|2021-08-14 07:31:00|19882.76|19762.76|19882.15|19762.15|19884.4|19764.4|19882.15|19762.15|10
1628926270000|2021-08-14 07:31:10|19881.04|19761.04|19878.62|19758.62|19881.04|19761.04|19878.62|19758.62|10
1628926280000|2021-08-14 07:31:20|19879.05|19759.05|19877.84|19757.84|19879.79|19759.79|19877.84|19757.84|10
1628926290000|2021-08-14 07:31:30|19877.53|19757.53|19876.75|19756.75|19878.43|19758.43|19876.57|19756.57|10
1628926300000|2021-08-14 07:31:40|19876.81|19756.81|19879.16|19759.16|19879.16|19759.16|19876.8|19756.8|10
1628926310000|2021-08-14 07:31:50|19878.87|19758.87|19879.92|19759.92|19880.86|19760.86|19878.87|19758.87|10
1628926320000|2021-08-14 07:32:00|19880.15|19760.15|19881.33|19761.33|19881.49|19761.49|19880.15|19760.15|10
1628926330000|2021-08-14 07:32:10|19881.18|19761.18|19882.48|19762.48|19882.94|19762.94|19880.13|19760.13|10
1628926340000|2021-08-14 07:32:20|19881.85|19761.85|19886.86|19766.86|19886.86|19766.86|19880.53|19760.53|10
1628926350000|2021-08-14 07:32:30|19886.84|19766.84|19889.05|19769.05|19889.05|19769.05|19886.84|19766.84|10
1628926360000|2021-08-14 07:32:40|19891.06|19771.06|19895.25|19775.25|19895.25|19775.25|19891.06|19771.06|10
1628926370000|2021-08-14 07:32:50|19895.45|19775.45|19893.86|19773.86|19895.71|19775.71|19893.86|19773.86|10
1628926380000|2021-08-14 07:33:00|19893.53|19773.53|19895.69|19775.69|19897.02|19777.02|19893.53|19773.53|10
1628926390000|2021-08-14 07:33:10|19895.49|19775.49|19898.66|19778.66|19898.66|19778.66|19895.49|19775.49|10
1628926400000|2021-08-14 07:33:20|19898.94|19778.94|19900.09|19780.09|19900.21|19780.21|19898.94|19778.94|10
1628926410000|2021-08-14 07:33:30|19899.64|19779.64|19902.56|19782.56|19902.62|19782.62|19898.55|19778.55|10
1628926420000|2021-08-14 07:33:40|19902.28|19782.28|19900.41|19780.41|19902.28|19782.28|19900.41|19780.41|10
1628926430000|2021-08-14 07:33:50|19900.14|19780.14|19899.49|19779.49|19901.27|19781.27|19899.49|19779.49|9
1628926440000|2021-08-14 07:34:00|19899.15|19779.15|19898.1|19778.1|19899.15|19779.15|19897.38|19777.38|10
1628926450000|2021-08-14 07:34:10|19897.79|19777.79|19896.87|19776.87|19897.79|19777.79|19896.04|19776.04|10
1628926460000|2021-08-14 07:34:20|19896.45|19776.45|19893.09|19773.09|19896.99|19776.99|19892.94|19772.94|10
1628926470000|2021-08-14 07:34:30|19893.3|19773.3|19900.39|19780.39|19900.39|19780.39|19893.3|19773.3|9
1628926480000|2021-08-14 07:34:40|19901.56|19781.56|19904.74|19784.74|19905.51|19785.51|19901.56|19781.56|10
1628926490000|2021-08-14 07:34:50|19901.43|19781.43|19900.04|19780.04|19901.43|19781.43|19899.4|19779.4|10
1628926500000|2021-08-14 07:35:00|19900.15|19780.15|19902.84|19782.84|19903.94|19783.94|19900.15|19780.15|10
1628926510000|2021-08-14 07:35:10|19904.02|19784.02|19901.59|19781.59|19904.02|19784.02|19901.24|19781.24|9
1628926520000|2021-08-14 07:35:20|19901.16|19781.16|19900|19780|19902.88|19782.88|19900|19780|9
1628926530000|2021-08-14 07:35:30|19899.86|19779.86|19894.34|19774.34|19899.86|19779.86|19894.34|19774.34|10
1628926540000|2021-08-14 07:35:40|19893.91|19773.91|19887.19|19767.19|19893.91|19773.91|19886.34|19766.34|10
1628926550000|2021-08-14 07:35:50|19887.17|19767.17|19881.39|19761.39|19887.17|19767.17|19881.39|19761.39|10
1628926560000|2021-08-14 07:36:00|19880.6|19760.6|19873.65|19753.65|19880.6|19760.6|19873.48|19753.48|10
1628926570000|2021-08-14 07:36:10|19873.33|19753.33|19872.85|19752.85|19873.33|19753.33|19871.61|19751.61|10
1628926580000|2021-08-14 07:36:20|19872.84|19752.84|19870.39|19750.39|19873.09|19753.09|19870.23|19750.23|10
1628926590000|2021-08-14 07:36:30|19870.22|19750.22|19874.04|19754.04|19874.04|19754.04|19868.69|19748.69|10
1628926600000|2021-08-14 07:36:40|19874.11|19754.11|19871.03|19751.03|19874.29|19754.29|19871.01|19751.01|10
1628926610000|2021-08-14 07:36:50|19871.04|19751.04|19871.45|19751.45|19872.88|19752.88|19871.04|19751.04|10
1628926620000|2021-08-14 07:37:00|19871.61|19751.61|19873.64|19753.64|19875.02|19755.02|19871.3|19751.3|10
1628926630000|2021-08-14 07:37:10|19873.52|19753.52|19878.29|19758.29|19879.5|19759.5|19873.52|19753.52|10
1628926640000|2021-08-14 07:37:20|19878.83|19758.83|19881.73|19761.73|19881.73|19761.73|19878.83|19758.83|10
1628926650000|2021-08-14 07:37:30|19881.52|19761.52|19879.67|19759.67|19881.68|19761.68|19879.62|19759.62|9
1628926660000|2021-08-14 07:37:40|19881.83|19761.83|19880.92|19760.92|19882.13|19762.13|19880.92|19760.92|8
1628926670000|2021-08-14 07:37:50|19881.27|19761.27|19878.49|19758.49|19881.41|19761.41|19878.27|19758.27|10
1628926680000|2021-08-14 07:38:00|19878.28|19758.28|19877.19|19757.19|19878.28|19758.28|19877.06|19757.06|9
1628926690000|2021-08-14 07:38:10|19875.18|19755.18|19876.13|19756.13|19876.13|19756.13|19872.8|19752.8|10
1628926700000|2021-08-14 07:38:20|19875.69|19755.69|19874.9|19754.9|19875.69|19755.69|19873.27|19753.27|10
1628926710000|2021-08-14 07:38:30|19874.75|19754.75|19877.25|19757.25|19878.03|19758.03|19873.59|19753.59|10
1628926720000|2021-08-14 07:38:40|19877.44|19757.44|19878.65|19758.65|19879.23|19759.23|19877.38|19757.38|10
1628926730000|2021-08-14 07:38:50|19877.37|19757.37|19878.04|19758.04|19878.98|19758.98|19877.37|19757.37|10
1628926740000|2021-08-14 07:39:00|19877.83|19757.83|19878.41|19758.41|19878.53|19758.53|19877.77|19757.77|9
1628926750000|2021-08-14 07:39:10|19877.99|19757.99|19878.71|19758.71|19878.71|19758.71|19875.48|19755.48|10
1628926760000|2021-08-14 07:39:20|19879.2|19759.2|19878.42|19758.42|19879.69|19759.69|19878.24|19758.24|9
1628926770000|2021-08-14 07:39:30|19878.31|19758.31|19879.04|19759.04|19879.04|19759.04|19876.49|19756.49|9
1628926780000|2021-08-14 07:39:40|19878.75|19758.75|19878.14|19758.14|19878.75|19758.75|19877.88|19757.88|10
1628926790000|2021-08-14 07:39:50|19875.38|19755.38|19876.66|19756.66|19877.09|19757.09|19875.38|19755.38|10
1628926800000|2021-08-14 07:40:00|19877.12|19757.12|19875.14|19755.14|19878.84|19758.84|19875.14|19755.14|10
1628926810000|2021-08-14 07:40:10|19874.88|19754.88|19876.77|19756.77|19876.77|19756.77|19874.88|19754.88|10
1628926820000|2021-08-14 07:40:20|19876.73|19756.73|19874.81|19754.81|19876.73|19756.73|19874.39|19754.39|9
1628926830000|2021-08-14 07:40:30|19874.6|19754.6|19874.84|19754.84|19875.75|19755.75|19874.27|19754.27|10
1628926840000|2021-08-14 07:40:40|19876.17|19756.17|19876.67|19756.67|19876.67|19756.67|19876.05|19756.05|10
1628926850000|2021-08-14 07:40:50|19876.82|19756.82|19874.11|19754.11|19876.82|19756.82|19874.11|19754.11|9
1628926860000|2021-08-14 07:41:00|19873.94|19753.94|19869.84|19749.84|19873.94|19753.94|19869.82|19749.82|9
1628926870000|2021-08-14 07:41:10|19869.8|19749.8|19864.95|19744.95|19870.04|19750.04|19864.95|19744.95|10
1628926880000|2021-08-14 07:41:20|19864.29|19744.29|19864.87|19744.87|19865.62|19745.62|19864.29|19744.29|10
1628926890000|2021-08-14 07:41:30|19865.04|19745.04|19862.86|19742.86|19865.73|19745.73|19862.86|19742.86|10
1628926900000|2021-08-14 07:41:40|19862.96|19742.96|19855.63|19735.63|19862.96|19742.96|19855.63|19735.63|10
1628926910000|2021-08-14 07:41:50|19854.03|19734.03|19850.62|19730.62|19854.03|19734.03|19850.49|19730.49|10
1628926920000|2021-08-14 07:42:00|19850.4|19730.4|19850.02|19730.02|19850.59|19730.59|19849.34|19729.34|10
1628926930000|2021-08-14 07:42:10|19849.92|19729.92|19849.59|19729.59|19849.92|19729.92|19848.23|19728.23|10
1628926940000|2021-08-14 07:42:20|19849.54|19729.54|19848.61|19728.61|19850.32|19730.32|19848.45|19728.45|9
1628926950000|2021-08-14 07:42:30|19848.66|19728.66|19846.34|19726.34|19848.66|19728.66|19846.34|19726.34|10
1628926960000|2021-08-14 07:42:40|19846.77|19726.77|19849.06|19729.06|19849.06|19729.06|19846.48|19726.48|10
1628926970000|2021-08-14 07:42:50|19847.46|19727.46|19846.08|19726.08|19847.58|19727.58|19846.08|19726.08|9
1628926980000|2021-08-14 07:43:00|19845.2|19725.2|19848.21|19728.21|19848.21|19728.21|19845.2|19725.2|10
1628926990000|2021-08-14 07:43:10|19850.2|19730.2|19854.53|19734.53|19854.53|19734.53|19850.2|19730.2|10
1628927000000|2021-08-14 07:43:20|19854.83|19734.83|19851.46|19731.46|19855.33|19735.33|19851.46|19731.46|9
1628927010000|2021-08-14 07:43:30|19852.29|19732.29|19851.99|19731.99|19854.26|19734.26|19851.99|19731.99|10
1628927020000|2021-08-14 07:43:40|19851.46|19731.46|19854.24|19734.24|19854.74|19734.74|19851.46|19731.46|9
1628927030000|2021-08-14 07:43:50|19854.27|19734.27|19854.7|19734.7|19854.99|19734.99|19852.89|19732.89|10
1628927040000|2021-08-14 07:44:00|19854.58|19734.58|19855.64|19735.64|19855.64|19735.64|19853.54|19733.54|8
1628927050000|2021-08-14 07:44:10|19855.56|19735.56|19853.24|19733.24|19855.56|19735.56|19853.24|19733.24|10
1628927060000|2021-08-14 07:44:20|19852.79|19732.79|19852.72|19732.72|19853.35|19733.35|19851.66|19731.66|10
1628927070000|2021-08-14 07:44:30|19852.61|19732.61|19852.23|19732.23|19852.61|19732.61|19850.53|19730.53|9
1628927080000|2021-08-14 07:44:40|19852.56|19732.56|19853.99|19733.99|19853.99|19733.99|19852.56|19732.56|10
1628927090000|2021-08-14 07:44:50|19852.9|19732.9|19854.53|19734.53|19854.53|19734.53|19852.85|19732.85|9
1628927100000|2021-08-14 07:45:00|19855.19|19735.19|19853.87|19733.87|19855.48|19735.48|19853.87|19733.87|10
1628927110000|2021-08-14 07:45:10|19855.71|19735.71|19855.58|19735.58|19855.71|19735.71|19854.69|19734.69|10
1628927120000|2021-08-14 07:45:20|19855.5|19735.5|19856.02|19736.02|19856.02|19736.02|19854.17|19734.17|10
1628927130000|2021-08-14 07:45:30|19856.64|19736.64|19857.37|19737.37|19857.37|19737.37|19855.89|19735.89|9
1628927140000|2021-08-14 07:45:40|19857.77|19737.77|19858.92|19738.92|19860.15|19740.15|19856.5|19736.5|9
1628927150000|2021-08-14 07:45:50|19859.09|19739.09|19861.77|19741.77|19862.32|19742.32|19859.09|19739.09|10
1628927160000|2021-08-14 07:46:00|19861.65|19741.65|19864.25|19744.25|19864.27|19744.27|19861.65|19741.65|7
1628927170000|2021-08-14 07:46:10|19864.24|19744.24|19861.36|19741.36|19864.34|19744.34|19861.29|19741.29|9
1628927180000|2021-08-14 07:46:20|19861.71|19741.71|19863.57|19743.57|19863.57|19743.57|19861.71|19741.71|10
1628927190000|2021-08-14 07:46:30|19862.99|19742.99|19863.64|19743.64|19863.69|19743.69|19862.12|19742.12|8
1628927200000|2021-08-14 07:46:40|19863.32|19743.32|19862.9|19742.9|19863.95|19743.95|19862.9|19742.9|10
1628927210000|2021-08-14 07:46:50|19862.65|19742.65|19862.03|19742.03|19863.78|19743.78|19862.03|19742.03|7
1628927220000|2021-08-14 07:47:00|19861.99|19741.99|19862.38|19742.38|19862.38|19742.38|19861.72|19741.72|9
1628927230000|2021-08-14 07:47:10|19864.45|19744.45|19867.16|19747.16|19867.16|19747.16|19864.45|19744.45|10
1628927240000|2021-08-14 07:47:20|19867.33|19747.33|19870.99|19750.99|19870.99|19750.99|19867.33|19747.33|10
1628927250000|2021-08-14 07:47:30|19871.62|19751.62|19874.29|19754.29|19874.29|19754.29|19871.6|19751.6|10
1628927260000|2021-08-14 07:47:40|19874.76|19754.76|19875.26|19755.26|19875.43|19755.43|19873.9|19753.9|10
1628927270000|2021-08-14 07:47:50|19875.94|19755.94|19881.18|19761.18|19881.28|19761.28|19875.94|19755.94|10
1628927280000|2021-08-14 07:48:00|19880.9|19760.9|19882.61|19762.61|19883.04|19763.04|19880.9|19760.9|10
1628927290000|2021-08-14 07:48:10|19883.97|19763.97|19886.58|19766.58|19886.58|19766.58|19883.83|19763.83|9
1628927300000|2021-08-14 07:48:20|19886.46|19766.46|19882.85|19762.85|19886.46|19766.46|19882.42|19762.42|10
1628927310000|2021-08-14 07:48:30|19884.36|19764.36|19884.43|19764.43|19885.44|19765.44|19883.25|19763.25|10
1628927320000|2021-08-14 07:48:40|19885.5|19765.5|19887.59|19767.59|19887.6|19767.6|19883.28|19763.28|10
1628927330000|2021-08-14 07:48:50|19885.92|19765.92|19882.72|19762.72|19885.92|19765.92|19882.72|19762.72|9
1628927340000|2021-08-14 07:49:00|19885.09|19765.09|19884.48|19764.48|19885.09|19765.09|19883.28|19763.28|9
1628927350000|2021-08-14 07:49:10|19884.75|19764.75|19880.98|19760.98|19884.75|19764.75|19880.82|19760.82|10
1628927360000|2021-08-14 07:49:20|19880.97|19760.97|19873.81|19753.81|19880.97|19760.97|19873.81|19753.81|10
1628927370000|2021-08-14 07:49:30|19875.1|19755.1|19876.17|19756.17|19876.17|19756.17|19875.1|19755.1|10
1628927380000|2021-08-14 07:49:40|19876.03|19756.03|19873.24|19753.24|19876.5|19756.5|19873.24|19753.24|10
1628927390000|2021-08-14 07:49:50|19872.06|19752.06|19866.72|19746.72|19872.06|19752.06|19866.72|19746.72|9
1628927400000|2021-08-14 07:50:00|19866.6|19746.6|19863.07|19743.07|19866.6|19746.6|19863.07|19743.07|10
1628927410000|2021-08-14 07:50:10|19862.83|19742.83|19863.41|19743.41|19864.25|19744.25|19862.46|19742.46|10
1628927420000|2021-08-14 07:50:20|19863.38|19743.38|19854.51|19734.51|19863.49|19743.49|19854.51|19734.51|10
1628927430000|2021-08-14 07:50:30|19854.47|19734.47|19856.69|19736.69|19857.33|19737.33|19854.47|19734.47|9
1628927440000|2021-08-14 07:50:40|19857.12|19737.12|19857.22|19737.22|19858.33|19738.33|19856.77|19736.77|10
1628927450000|2021-08-14 07:50:50|19857.41|19737.41|19858.16|19738.16|19858.51|19738.51|19857.05|19737.05|10
1628927460000|2021-08-14 07:51:00|19858.3|19738.3|19856.18|19736.18|19858.54|19738.54|19856.18|19736.18|9
1628927470000|2021-08-14 07:51:10|19854.8|19734.8|19855.12|19735.12|19855.69|19735.69|19854.69|19734.69|10
1628927480000|2021-08-14 07:51:20|19854.17|19734.17|19853.31|19733.31|19854.17|19734.17|19851.91|19731.91|10
1628927490000|2021-08-14 07:51:30|19853.88|19733.88|19851.53|19731.53|19854.01|19734.01|19851.53|19731.53|10
1628927500000|2021-08-14 07:51:40|19851.54|19731.54|19849.84|19729.84|19851.79|19731.79|19849.65|19729.65|10
1628927510000|2021-08-14 07:51:50|19849.73|19729.73|19847.76|19727.76|19851.68|19731.68|19847.76|19727.76|9
1628927520000|2021-08-14 07:52:00|19847.63|19727.63|19845.29|19725.29|19848.28|19728.28|19845.29|19725.29|10
1628927530000|2021-08-14 07:52:10|19845.34|19725.34|19843.08|19723.08|19845.43|19725.43|19843.08|19723.08|10
1628927540000|2021-08-14 07:52:20|19842.77|19722.77|19841.11|19721.11|19842.77|19722.77|19841.11|19721.11|10
1628927550000|2021-08-14 07:52:30|19840.33|19720.33|19839.27|19719.27|19840.33|19720.33|19837.72|19717.72|10
1628927560000|2021-08-14 07:52:40|19839.54|19719.54|19843.59|19723.59|19843.59|19723.59|19839.54|19719.54|10
1628927570000|2021-08-14 07:52:50|19843.33|19723.33|19840.95|19720.95|19844.5|19724.5|19840.95|19720.95|9
1628927580000|2021-08-14 07:53:00|19842.32|19722.32|19844.22|19724.22|19844.31|19724.31|19842.32|19722.32|10
1628927590000|2021-08-14 07:53:10|19844.13|19724.13|19846.57|19726.57|19846.57|19726.57|19844.13|19724.13|10
1628927600000|2021-08-14 07:53:20|19846.24|19726.24|19845.16|19725.16|19846.33|19726.33|19844.91|19724.91|10
1628927610000|2021-08-14 07:53:30|19845.23|19725.23|19844.31|19724.31|19847.15|19727.15|19844.31|19724.31|10
1628927620000|2021-08-14 07:53:40|19844.28|19724.28|19843.99|19723.99|19845.49|19725.49|19843.9|19723.9|10
1628927630000|2021-08-14 07:53:50|19843.63|19723.63|19840.93|19720.93|19843.8|19723.8|19840.87|19720.87|8
1628927640000|2021-08-14 07:54:00|19841.06|19721.06|19844.93|19724.93|19844.93|19724.93|19841.06|19721.06|10
1628927650000|2021-08-14 07:54:10|19844.46|19724.46|19843.9|19723.9|19847.49|19727.49|19843.9|19723.9|10
1628927660000|2021-08-14 07:54:20|19843.93|19723.93|19845.62|19725.62|19845.98|19725.98|19843.84|19723.84|9
1628927670000|2021-08-14 07:54:30|19844.98|19724.98|19845.31|19725.31|19845.31|19725.31|19844.26|19724.26|10
1628927680000|2021-08-14 07:54:40|19846.93|19726.93|19844.24|19724.24|19846.93|19726.93|19844.24|19724.24|10
1628927690000|2021-08-14 07:54:50|19844.52|19724.52|19840.91|19720.91|19844.52|19724.52|19840.64|19720.64|10
1628927700000|2021-08-14 07:55:00|19841.06|19721.06|19838.4|19718.4|19841.06|19721.06|19838.4|19718.4|10
1628927710000|2021-08-14 07:55:10|19838.48|19718.48|19838.68|19718.68|19840.08|19720.08|19838.38|19718.38|9
1628927720000|2021-08-14 07:55:20|19838.72|19718.72|19837.69|19717.69|19838.72|19718.72|19836.41|19716.41|9
1628927730000|2021-08-14 07:55:30|19837.95|19717.95|19842.97|19722.97|19842.97|19722.97|19837.95|19717.95|10
1628927740000|2021-08-14 07:55:40|19841.98|19721.98|19844.45|19724.45|19844.49|19724.49|19841.91|19721.91|9
1628927750000|2021-08-14 07:55:50|19843.4|19723.4|19844.16|19724.16|19844.74|19724.74|19842.82|19722.82|9
1628927760000|2021-08-14 07:56:00|19843.85|19723.85|19844.49|19724.49|19844.84|19724.84|19843.79|19723.79|10
1628927770000|2021-08-14 07:56:10|19844.19|19724.19|19842.92|19722.92|19844.19|19724.19|19841.36|19721.36|9
1628927780000|2021-08-14 07:56:20|19842.9|19722.9|19840.75|19720.75|19842.9|19722.9|19840.75|19720.75|7
1628927790000|2021-08-14 07:56:30|19840.73|19720.73|19841.92|19721.92|19841.92|19721.92|19840.49|19720.49|7
1628927800000|2021-08-14 07:56:40|19842.08|19722.08|19842.82|19722.82|19842.82|19722.82|19841.81|19721.81|10
1628927810000|2021-08-14 07:56:50|19842.81|19722.81|19842.93|19722.93|19842.93|19722.93|19841.33|19721.33|9
1628927820000|2021-08-14 07:57:00|19841.7|19721.7|19843.17|19723.17|19843.17|19723.17|19841.61|19721.61|10
1628927830000|2021-08-14 07:57:10|19844.64|19724.64|19840.99|19720.99|19844.64|19724.64|19840.99|19720.99|8
1628927840000|2021-08-14 07:57:20|19840.9|19720.9|19840.79|19720.79|19841.07|19721.07|19840.5|19720.5|9
1628927850000|2021-08-14 07:57:30|19841.24|19721.24|19842.53|19722.53|19842.53|19722.53|19841.24|19721.24|10
1628927860000|2021-08-14 07:57:40|19842.39|19722.39|19841.48|19721.48|19842.39|19722.39|19840.86|19720.86|9
1628927870000|2021-08-14 07:57:50|19841.93|19721.93|19845.33|19725.33|19845.33|19725.33|19841.93|19721.93|9
1628927880000|2021-08-14 07:58:00|19845.65|19725.65|19846.47|19726.47|19846.47|19726.47|19844.72|19724.72|10
1628927890000|2021-08-14 07:58:10|19846.58|19726.58|19847.76|19727.76|19848.5|19728.5|19846.31|19726.31|9
1628927900000|2021-08-14 07:58:20|19848.1|19728.1|19850.47|19730.47|19851.91|19731.91|19847.63|19727.63|10
1628927910000|2021-08-14 07:58:30|19850.04|19730.04|19850.29|19730.29|19850.29|19730.29|19847.47|19727.47|10
1628927920000|2021-08-14 07:58:40|19850.48|19730.48|19853.2|19733.2|19853.38|19733.38|19850.48|19730.48|9
1628927930000|2021-08-14 07:58:50|19853.37|19733.37|19854.08|19734.08|19854.34|19734.34|19852.77|19732.77|10
1628927940000|2021-08-14 07:59:00|19854.22|19734.22|19854.74|19734.74|19855.8|19735.8|19852.68|19732.68|10
1628927950000|2021-08-14 07:59:10|19854.58|19734.58|19853.62|19733.62|19856.42|19736.42|19853.41|19733.41|10
1628927960000|2021-08-14 07:59:20|19854.04|19734.04|19851.4|19731.4|19854.04|19734.04|19851.12|19731.12|10
1628927970000|2021-08-14 07:59:30|19851.5|19731.5|19850.49|19730.49|19851.5|19731.5|19850.49|19730.49|9
1628927980000|2021-08-14 07:59:40|19851.07|19731.07|19851.01|19731.01|19851.21|19731.21|19849.25|19729.25|10
1628927990000|2021-08-14 07:59:50|19851.08|19731.08|19848.84|19728.84|19851.08|19731.08|19848.66|19728.66|10
1628928000000|2021-08-14 08:00:00|19848.87|19728.87|19849.6|19729.6|19849.73|19729.73|19847.83|19727.83|9
1628928010000|2021-08-14 08:00:10|19850.08|19730.08|19854.7|19734.7|19854.7|19734.7|19850.08|19730.08|10
1628928020000|2021-08-14 08:00:20|19856.17|19736.17|19858.31|19738.31|19858.31|19738.31|19856.11|19736.11|9
1628928030000|2021-08-14 08:00:30|19858.85|19738.85|19865.06|19745.06|19865.06|19745.06|19858.85|19738.85|10
1628928040000|2021-08-14 08:00:40|19864.85|19744.85|19863.11|19743.11|19864.86|19744.86|19863.11|19743.11|10
1628928050000|2021-08-14 08:00:50|19863.43|19743.43|19866.34|19746.34|19866.66|19746.66|19863.43|19743.43|9
1628928060000|2021-08-14 08:01:00|19866.75|19746.75|19865.84|19745.84|19867.34|19747.34|19864.9|19744.9|10
1628928070000|2021-08-14 08:01:10|19865.93|19745.93|19860.01|19740.01|19865.93|19745.93|19860.01|19740.01|9
1628928080000|2021-08-14 08:01:20|19859.6|19739.6|19855.91|19735.91|19859.6|19739.6|19855.9|19735.9|10
1628928090000|2021-08-14 08:01:30|19856.31|19736.31|19856.92|19736.92|19856.92|19736.92|19855.84|19735.84|10
1628928100000|2021-08-14 08:01:40|19857.53|19737.53|19861.25|19741.25|19861.25|19741.25|19856.46|19736.46|10
1628928110000|2021-08-14 08:01:50|19860.98|19740.98|19860.95|19740.95|19862.24|19742.24|19859.86|19739.86|9
1628928120000|2021-08-14 08:02:00|19860.98|19740.98|19851.66|19731.66|19860.98|19740.98|19851.66|19731.66|10
1628928130000|2021-08-14 08:02:10|19851.81|19731.81|19850.81|19730.81|19852.89|19732.89|19850.81|19730.81|10
1628928140000|2021-08-14 08:02:20|19851.78|19731.78|19851.48|19731.48|19851.78|19731.78|19850.77|19730.77|10
1628928150000|2021-08-14 08:02:30|19851.43|19731.43|19846.91|19726.91|19851.43|19731.43|19846.77|19726.77|10
1628928160000|2021-08-14 08:02:40|19848.39|19728.39|19841.67|19721.67|19848.39|19728.39|19841.18|19721.18|10
1628928170000|2021-08-14 08:02:50|19843.17|19723.17|19836.24|19716.24|19843.17|19723.17|19836.24|19716.24|10
1628928180000|2021-08-14 08:03:00|19837.52|19717.52|19838.62|19718.62|19838.62|19718.62|19835.36|19715.36|10
1628928190000|2021-08-14 08:03:10|19838.98|19718.98|19838.99|19718.99|19841.75|19721.75|19838.41|19718.41|10
1628928200000|2021-08-14 08:03:20|19838.87|19718.87|19834|19714|19838.87|19718.87|19834|19714|10
1628928210000|2021-08-14 08:03:30|19833.68|19713.68|19830.16|19710.16|19833.68|19713.68|19830.13|19710.13|9
1628928220000|2021-08-14 08:03:40|19829.64|19709.64|19826.27|19706.27|19829.64|19709.64|19826.27|19706.27|10
1628928230000|2021-08-14 08:03:50|19825.91|19705.91|19820.56|19700.56|19825.91|19705.91|19820.43|19700.43|10
1628928240000|2021-08-14 08:04:00|19820.31|19700.31|19821.66|19701.66|19822.47|19702.47|19817.79|19697.79|10
1628928250000|2021-08-14 08:04:10|19819.91|19699.91|19818.76|19698.76|19820.03|19700.03|19818.76|19698.76|10
1628928260000|2021-08-14 08:04:20|19818.72|19698.72|19813.89|19693.89|19818.72|19698.72|19813.89|19693.89|10
1628928270000|2021-08-14 08:04:30|19811.35|19691.35|19810.41|19690.41|19812.73|19692.73|19810.41|19690.41|10
1628928280000|2021-08-14 08:04:40|19810.09|19690.09|19812.34|19692.34|19812.34|19692.34|19810.09|19690.09|10
1628928290000|2021-08-14 08:04:50|19812.91|19692.91|19812.38|19692.38|19813.37|19693.37|19811.2|19691.2|10
1628928300000|2021-08-14 08:05:00|19812.49|19692.49|19817.65|19697.65|19817.65|19697.65|19812.49|19692.49|10
1628928310000|2021-08-14 08:05:10|19816.91|19696.91|19817.03|19697.03|19818.48|19698.48|19816.91|19696.91|10
1628928320000|2021-08-14 08:05:20|19816.9|19696.9|19818.94|19698.94|19818.94|19698.94|19816.62|19696.62|9
1628928330000|2021-08-14 08:05:30|19820.57|19700.57|19823.04|19703.04|19825.37|19705.37|19820.57|19700.57|10
1628928340000|2021-08-14 08:05:40|19823.29|19703.29|19820.46|19700.46|19823.29|19703.29|19820.46|19700.46|10
1628928350000|2021-08-14 08:05:50|19820.43|19700.43|19818.94|19698.94|19821.14|19701.14|19818.53|19698.53|10
1628928360000|2021-08-14 08:06:00|19818.61|19698.61|19819.56|19699.56|19820.08|19700.08|19818.03|19698.03|10
1628928370000|2021-08-14 08:06:10|19819.03|19699.03|19817.62|19697.62|19819.03|19699.03|19817.1|19697.1|10
1628928380000|2021-08-14 08:06:20|19817.72|19697.72|19817.58|19697.58|19819.51|19699.51|19817.53|19697.53|10
1628928390000|2021-08-14 08:06:30|19817.81|19697.81|19819.01|19699.01|19819.61|19699.61|19817.81|19697.81|10
1628928400000|2021-08-14 08:06:40|19819.16|19699.16|19815.58|19695.58|19819.16|19699.16|19815.58|19695.58|10
1628928410000|2021-08-14 08:06:50|19815.15|19695.15|19815|19695|19817.06|19697.06|19814.96|19694.96|10
1628928420000|2021-08-14 08:07:00|19814.99|19694.99|19807.64|19687.64|19814.99|19694.99|19806.92|19686.92|10
1628928430000|2021-08-14 08:07:10|19807.14|19687.14|19803.23|19683.23|19807.14|19687.14|19803.23|19683.23|9
1628928440000|2021-08-14 08:07:20|19802.89|19682.89|19799.92|19679.92|19802.89|19682.89|19799.81|19679.81|10
1628928450000|2021-08-14 08:07:30|19799.49|19679.49|19795.02|19675.02|19799.49|19679.49|19794.72|19674.72|10
1628928460000|2021-08-14 08:07:40|19795.45|19675.45|19793.69|19673.69|19795.52|19675.52|19793.69|19673.69|10
1628928470000|2021-08-14 08:07:50|19793.43|19673.43|19794.75|19674.75|19794.75|19674.75|19791.94|19671.94|10
1628928480000|2021-08-14 08:08:00|19792.91|19672.91|19788.89|19668.89|19793.29|19673.29|19788.89|19668.89|10
1628928490000|2021-08-14 08:08:10|19789.04|19669.04|19792.15|19672.15|19792.15|19672.15|19788.77|19668.77|10
1628928500000|2021-08-14 08:08:20|19792.73|19672.73|19789.44|19669.44|19792.73|19672.73|19789.44|19669.44|10
1628928510000|2021-08-14 08:08:30|19789.79|19669.79|19789.37|19669.37|19790.13|19670.13|19789.37|19669.37|9
1628928520000|2021-08-14 08:08:40|19789.38|19669.38|19791.15|19671.15|19791.15|19671.15|19788.09|19668.09|9
1628928530000|2021-08-14 08:08:50|19790.66|19670.66|19787.88|19667.88|19790.66|19670.66|19787.88|19667.88|10
1628928540000|2021-08-14 08:09:00|19787.82|19667.82|19788.86|19668.86|19789.91|19669.91|19787.82|19667.82|10
1628928550000|2021-08-14 08:09:10|19789.32|19669.32|19794.26|19674.26|19795.39|19675.39|19789.32|19669.32|10
1628928560000|2021-08-14 08:09:20|19794.38|19674.38|19794.33|19674.33|19795.19|19675.19|19793.87|19673.87|10
1628928570000|2021-08-14 08:09:30|19794.92|19674.92|19800.15|19680.15|19800.18|19680.18|19794.92|19674.92|10
1628928580000|2021-08-14 08:09:40|19800.22|19680.22|19802.28|19682.28|19802.93|19682.93|19799.6|19679.6|10
1628928590000|2021-08-14 08:09:50|19802.63|19682.63|19810.64|19690.64|19810.64|19690.64|19802.63|19682.63|10
1628928600000|2021-08-14 08:10:00|19810.78|19690.78|19817.2|19697.2|19817.2|19697.2|19810.78|19690.78|9
1628928610000|2021-08-14 08:10:10|19816.8|19696.8|19817.78|19697.78|19817.78|19697.78|19815.67|19695.67|10
1628928620000|2021-08-14 08:10:20|19818.88|19698.88|19817.24|19697.24|19819.16|19699.16|19816.96|19696.96|10
1628928630000|2021-08-14 08:10:30|19817.05|19697.05|19820.73|19700.73|19820.95|19700.95|19817.05|19697.05|10
1628928640000|2021-08-14 08:10:40|19820.88|19700.88|19824.38|19704.38|19824.48|19704.48|19820.76|19700.76|9
1628928650000|2021-08-14 08:10:50|19824.85|19704.85|19821.79|19701.79|19824.85|19704.85|19821.79|19701.79|10
1628928660000|2021-08-14 08:11:00|19823.94|19703.94|19817.95|19697.95|19823.94|19703.94|19817.87|19697.87|10
1628928670000|2021-08-14 08:11:10|19818.12|19698.12|19820.06|19700.06|19820.06|19700.06|19816.81|19696.81|9
1628928680000|2021-08-14 08:11:20|19819.94|19699.94|19815.09|19695.09|19819.94|19699.94|19814.98|19694.98|10
1628928690000|2021-08-14 08:11:30|19815.39|19695.39|19818.38|19698.38|19818.38|19698.38|19815.11|19695.11|10
1628928700000|2021-08-14 08:11:40|19818.14|19698.14|19819.38|19699.38|19819.86|19699.86|19818.14|19698.14|10
1628928710000|2021-08-14 08:11:50|19821.26|19701.26|19822.32|19702.32|19822.38|19702.38|19820.88|19700.88|10
1628928720000|2021-08-14 08:12:00|19822.26|19702.26|19820.2|19700.2|19822.26|19702.26|19820.1|19700.1|9
1628928730000|2021-08-14 08:12:10|19820.14|19700.14|19824.53|19704.53|19824.53|19704.53|19820.14|19700.14|10
1628928740000|2021-08-14 08:12:20|19824.47|19704.47|19830.51|19710.51|19830.51|19710.51|19824.47|19704.47|10
1628928750000|2021-08-14 08:12:30|19830.5|19710.5|19834.48|19714.48|19834.48|19714.48|19830.5|19710.5|10
1628928760000|2021-08-14 08:12:40|19834.11|19714.11|19830.84|19710.84|19834.11|19714.11|19830.84|19710.84|10
1628928770000|2021-08-14 08:12:50|19830.48|19710.48|19831.08|19711.08|19831.42|19711.42|19830.48|19710.48|10
1628928780000|2021-08-14 08:13:00|19831.22|19711.22|19831.73|19711.73|19833.04|19713.04|19831.19|19711.19|10
1628928790000|2021-08-14 08:13:10|19831.76|19711.76|19831.17|19711.17|19831.95|19711.95|19831.17|19711.17|10
1628928800000|2021-08-14 08:13:20|19830.73|19710.73|19829.14|19709.14|19830.73|19710.73|19829.01|19709.01|10
1628928810000|2021-08-14 08:13:30|19829.23|19709.23|19827.3|19707.3|19829.23|19709.23|19826.42|19706.42|10
1628928820000|2021-08-14 08:13:40|19826.85|19706.85|19821.59|19701.59|19826.85|19706.85|19821.59|19701.59|10
1628928830000|2021-08-14 08:13:50|19821.42|19701.42|19814.4|19694.4|19821.42|19701.42|19814.4|19694.4|10
1628928840000|2021-08-14 08:14:00|19814.45|19694.45|19814.84|19694.84|19814.84|19694.84|19813.83|19693.83|9
1628928850000|2021-08-14 08:14:10|19814.8|19694.8|19811.35|19691.35|19814.8|19694.8|19811.35|19691.35|10
1628928860000|2021-08-14 08:14:20|19810.42|19690.42|19812.44|19692.44|19812.44|19692.44|19810.42|19690.42|9
1628928870000|2021-08-14 08:14:30|19812.71|19692.71|19811.88|19691.88|19812.74|19692.74|19811.51|19691.51|9
1628928880000|2021-08-14 08:14:40|19812.09|19692.09|19815.1|19695.1|19815.1|19695.1|19812.09|19692.09|10
1628928890000|2021-08-14 08:14:50|19813.94|19693.94|19815.48|19695.48|19815.6|19695.6|19813.83|19693.83|10
1628928900000|2021-08-14 08:15:00|19815.67|19695.67|19817.46|19697.46|19817.46|19697.46|19815.37|19695.37|10
1628928910000|2021-08-14 08:15:10|19817.71|19697.71|19816.36|19696.36|19817.76|19697.76|19816.31|19696.31|9
1628928920000|2021-08-14 08:15:20|19816.44|19696.44|19817.74|19697.74|19819.55|19699.55|19816.29|19696.29|9
1628928930000|2021-08-14 08:15:30|19816.96|19696.96|19813.36|19693.36|19817.21|19697.21|19813.33|19693.33|10
1628928940000|2021-08-14 08:15:40|19812.46|19692.46|19813.16|19693.16|19813.82|19693.82|19812.46|19692.46|10
1628928950000|2021-08-14 08:15:50|19811.79|19691.79|19808.32|19688.32|19811.85|19691.85|19807.89|19687.89|10
1628928960000|2021-08-14 08:16:00|19807.43|19687.43|19811.77|19691.77|19811.77|19691.77|19807.29|19687.29|10
1628928970000|2021-08-14 08:16:10|19812.11|19692.11|19812.55|19692.55|19812.55|19692.55|19811.04|19691.04|10
1628928980000|2021-08-14 08:16:20|19813.03|19693.03|19818.67|19698.67|19818.67|19698.67|19813.03|19693.03|10
1628928990000|2021-08-14 08:16:30|19819.35|19699.35|19821.54|19701.54|19821.54|19701.54|19818.32|19698.32|8
1628929000000|2021-08-14 08:16:40|19820.45|19700.45|19821.38|19701.38|19821.85|19701.85|19820.45|19700.45|10
1628929010000|2021-08-14 08:16:50|19821.58|19701.58|19821.38|19701.38|19821.65|19701.65|19820.91|19700.91|10
1628929020000|2021-08-14 08:17:00|19821.22|19701.22|19820.37|19700.37|19821.22|19701.22|19820.16|19700.16|10
1628929030000|2021-08-14 08:17:10|19820.36|19700.36|19821.2|19701.2|19821.2|19701.2|19819.74|19699.74|10
1628929040000|2021-08-14 08:17:20|19821.49|19701.49|19823.78|19703.78|19823.96|19703.96|19821.49|19701.49|10
1628929050000|2021-08-14 08:17:30|19823.72|19703.72|19824.39|19704.39|19824.4|19704.4|19822.25|19702.25|10
1628929060000|2021-08-14 08:17:40|19823.47|19703.47|19824.39|19704.39|19824.39|19704.39|19823.47|19703.47|10
1628929070000|2021-08-14 08:17:50|19824.53|19704.53|19826.63|19706.63|19826.63|19706.63|19824.31|19704.31|10
1628929080000|2021-08-14 08:18:00|19827.26|19707.26|19832.94|19712.94|19832.97|19712.97|19827.26|19707.26|10
1628929090000|2021-08-14 08:18:10|19833.33|19713.33|19836.03|19716.03|19836.6|19716.6|19833.33|19713.33|10
1628929100000|2021-08-14 08:18:20|19835.99|19715.99|19835.06|19715.06|19836.29|19716.29|19834.73|19714.73|10
1628929110000|2021-08-14 08:18:30|19836.59|19716.59|19838.34|19718.34|19838.34|19718.34|19836.3|19716.3|9
1628929120000|2021-08-14 08:18:40|19838.46|19718.46|19837.88|19717.88|19838.76|19718.76|19837.16|19717.16|10
1628929130000|2021-08-14 08:18:50|19838.08|19718.08|19838.32|19718.32|19838.52|19718.52|19837.79|19717.79|10
1628929140000|2021-08-14 08:19:00|19837.08|19717.08|19837.71|19717.71|19839.48|19719.48|19837.08|19717.08|10
1628929150000|2021-08-14 08:19:10|19839.28|19719.28|19839.39|19719.39|19839.81|19719.81|19839.02|19719.02|9
1628929160000|2021-08-14 08:19:20|19839.49|19719.49|19838.65|19718.65|19840.12|19720.12|19838.65|19718.65|9
1628929170000|2021-08-14 08:19:30|19840.09|19720.09|19840.7|19720.7|19841.73|19721.73|19840.09|19720.09|9
1628929180000|2021-08-14 08:19:40|19840.59|19720.59|19842.11|19722.11|19843.28|19723.28|19840.36|19720.36|10
1628929190000|2021-08-14 08:19:50|19842.32|19722.32|19842.63|19722.63|19844.4|19724.4|19842.32|19722.32|10
1628929200000|2021-08-14 08:20:00|19842.66|19722.66|19839.99|19719.99|19842.66|19722.66|19839.99|19719.99|10
1628929210000|2021-08-14 08:20:10|19839.92|19719.92|19839.9|19719.9|19840.19|19720.19|19839.67|19719.67|9
1628929220000|2021-08-14 08:20:20|19839.98|19719.98|19836.25|19716.25|19840.49|19720.49|19836.25|19716.25|10
1628929230000|2021-08-14 08:20:30|19836.17|19716.17|19839.28|19719.28|19839.41|19719.41|19836.17|19716.17|9
1628929240000|2021-08-14 08:20:40|19839.08|19719.08|19837.95|19717.95|19839.92|19719.92|19837.78|19717.78|8
1628929250000|2021-08-14 08:20:50|19837.8|19717.8|19839.81|19719.81|19839.92|19719.92|19837.8|19717.8|8
1628929260000|2021-08-14 08:21:00|19839.5|19719.5|19840.57|19720.57|19840.57|19720.57|19839.11|19719.11|10
1628929270000|2021-08-14 08:21:10|19840.77|19720.77|19842.91|19722.91|19842.91|19722.91|19840.77|19720.77|10
1628929280000|2021-08-14 08:21:20|19842.95|19722.95|19843.13|19723.13|19843.14|19723.14|19841.41|19721.41|9
1628929290000|2021-08-14 08:21:30|19843.25|19723.25|19842.84|19722.84|19843.6|19723.6|19842.4|19722.4|10
1628929300000|2021-08-14 08:21:40|19842.67|19722.67|19843.06|19723.06|19843.06|19723.06|19842.67|19722.67|9
1628929310000|2021-08-14 08:21:50|19843.24|19723.24|19843.57|19723.57|19844.8|19724.8|19843.16|19723.16|10
1628929320000|2021-08-14 08:22:00|19843.39|19723.39|19843.39|19723.39|19843.49|19723.49|19843.28|19723.28|9
1628929330000|2021-08-14 08:22:10|19843.55|19723.55|19844.5|19724.5|19844.74|19724.74|19843.42|19723.42|9
1628929340000|2021-08-14 08:22:20|19844.67|19724.67|19844.11|19724.11|19844.94|19724.94|19844.04|19724.04|8
1628929350000|2021-08-14 08:22:30|19844.01|19724.01|19845.62|19725.62|19845.62|19725.62|19844.01|19724.01|9
1628929360000|2021-08-14 08:22:40|19845.86|19725.86|19848.66|19728.66|19848.91|19728.91|19845.86|19725.86|10
1628929370000|2021-08-14 08:22:50|19849.22|19729.22|19851.18|19731.18|19851.18|19731.18|19849.22|19729.22|9
1628929380000|2021-08-14 08:23:00|19851.82|19731.82|19853.43|19733.43|19854.53|19734.53|19851.82|19731.82|9
1628929390000|2021-08-14 08:23:10|19852.54|19732.54|19853.77|19733.77|19853.77|19733.77|19852.17|19732.17|10
1628929400000|2021-08-14 08:23:20|19853.75|19733.75|19853.43|19733.43|19854.16|19734.16|19852.34|19732.34|10
1628929410000|2021-08-14 08:23:30|19854.09|19734.09|19856.3|19736.3|19856.75|19736.75|19854.09|19734.09|10
1628929420000|2021-08-14 08:23:40|19856.71|19736.71|19857.29|19737.29|19857.29|19737.29|19856.58|19736.58|8
1628929430000|2021-08-14 08:23:50|19857.26|19737.26|19857.22|19737.22|19859.46|19739.46|19857.22|19737.22|10
1628929440000|2021-08-14 08:24:00|19856.44|19736.44|19858.08|19738.08|19858.08|19738.08|19856.32|19736.32|10
1628929450000|2021-08-14 08:24:10|19858.55|19738.55|19859.03|19739.03|19859.08|19739.08|19857.29|19737.29|10
1628929460000|2021-08-14 08:24:20|19859.82|19739.82|19861.15|19741.15|19863.14|19743.14|19859.81|19739.81|10
1628929470000|2021-08-14 08:24:30|19861.21|19741.21|19862.85|19742.85|19863.21|19743.21|19861.21|19741.21|10
1628929480000|2021-08-14 08:24:40|19862.97|19742.97|19860.97|19740.97|19862.97|19742.97|19859.57|19739.57|9
1628929490000|2021-08-14 08:24:50|19860.65|19740.65|19856.64|19736.64|19860.65|19740.65|19856.64|19736.64|10
1628929500000|2021-08-14 08:25:00|19856.65|19736.65|19854.13|19734.13|19856.65|19736.65|19853.1|19733.1|10
1628929510000|2021-08-14 08:25:10|19854.46|19734.46|19850.42|19730.42|19854.46|19734.46|19850.42|19730.42|9
1628929520000|2021-08-14 08:25:20|19849.82|19729.82|19846.43|19726.43|19849.86|19729.86|19845.55|19725.55|10
1628929530000|2021-08-14 08:25:30|19846.28|19726.28|19846.49|19726.49|19847.11|19727.11|19846.28|19726.28|10
1628929540000|2021-08-14 08:25:40|19845.2|19725.2|19847.45|19727.45|19848.76|19728.76|19845.2|19725.2|9
1628929550000|2021-08-14 08:25:50|19847.46|19727.46|19848.49|19728.49|19848.49|19728.49|19846.94|19726.94|10
1628929560000|2021-08-14 08:26:00|19849.19|19729.19|19848.84|19728.84|19850.28|19730.28|19848.84|19728.84|10
1628929570000|2021-08-14 08:26:10|19850.22|19730.22|19852.14|19732.14|19852.55|19732.55|19850.22|19730.22|9
1628929580000|2021-08-14 08:26:20|19852.18|19732.18|19853.06|19733.06|19853.15|19733.15|19851.91|19731.91|10
1628929590000|2021-08-14 08:26:30|19853.35|19733.35|19853.84|19733.84|19853.97|19733.97|19853.35|19733.35|8
1628929600000|2021-08-14 08:26:40|19853.78|19733.78|19852.71|19732.71|19853.91|19733.91|19851.74|19731.74|9
1628929610000|2021-08-14 08:26:50|19851.36|19731.36|19852.41|19732.41|19852.72|19732.72|19851.36|19731.36|10
1628929620000|2021-08-14 08:27:00|19852.39|19732.39|19854.48|19734.48|19854.48|19734.48|19852.16|19732.16|10
1628929630000|2021-08-14 08:27:10|19854.65|19734.65|19855|19735|19855.69|19735.69|19854.65|19734.65|10
1628929640000|2021-08-14 08:27:20|19855.07|19735.07|19856.02|19736.02|19856.55|19736.55|19855.05|19735.05|9
1628929650000|2021-08-14 08:27:30|19856.16|19736.16|19856.86|19736.86|19858.09|19738.09|19856.16|19736.16|10
1628929660000|2021-08-14 08:27:40|19856.89|19736.89|19857.93|19737.93|19857.93|19737.93|19856.88|19736.88|10
1628929670000|2021-08-14 08:27:50|19858.02|19738.02|19859.08|19739.08|19859.08|19739.08|19857.73|19737.73|9
1628929680000|2021-08-14 08:28:00|19859.53|19739.53|19862.97|19742.97|19863.16|19743.16|19859.53|19739.53|9
1628929690000|2021-08-14 08:28:10|19863|19743|19863.57|19743.57|19863.87|19743.87|19862.84|19742.84|9
1628929700000|2021-08-14 08:28:20|19862.38|19742.38|19862.29|19742.29|19863.53|19743.53|19862.29|19742.29|4
1628929710000|2021-08-14 08:28:30|19863.58|19743.58|19863.19|19743.19|19863.9|19743.9|19863.14|19743.14|10
1628929720000|2021-08-14 08:28:40|19863.4|19743.4|19858.78|19738.78|19863.4|19743.4|19858.78|19738.78|10
1628929730000|2021-08-14 08:28:50|19858.11|19738.11|19856.88|19736.88|19858.32|19738.32|19856.52|19736.52|9
1628929740000|2021-08-14 08:29:00|19856.9|19736.9|19857.63|19737.63|19858.74|19738.74|19856.73|19736.73|9
1628929750000|2021-08-14 08:29:10|19857.38|19737.38|19856|19736|19858.22|19738.22|19856|19736|10
1628929760000|2021-08-14 08:29:20|19855.62|19735.62|19853.22|19733.22|19855.62|19735.62|19853.16|19733.16|9
1628929770000|2021-08-14 08:29:30|19853.15|19733.15|19855.46|19735.46|19855.75|19735.75|19853.15|19733.15|10
1628929780000|2021-08-14 08:29:40|19855.56|19735.56|19855.4|19735.4|19855.59|19735.59|19855.36|19735.36|9
1628929790000|2021-08-14 08:29:50|19855.25|19735.25|19854.63|19734.63|19855.25|19735.25|19854.57|19734.57|10
1628929800000|2021-08-14 08:30:00|19854.61|19734.61|19856.4|19736.4|19857.08|19737.08|19854.61|19734.61|9
1628929810000|2021-08-14 08:30:10|19856.31|19736.31|19853.55|19733.55|19856.31|19736.31|19853.55|19733.55|10
1628929820000|2021-08-14 08:30:20|19853.52|19733.52|19852.95|19732.95|19853.52|19733.52|19851.84|19731.84|10
1628929830000|2021-08-14 08:30:30|19852.9|19732.9|19852.18|19732.18|19852.9|19732.9|19851.84|19731.84|10
1628929840000|2021-08-14 08:30:40|19852.32|19732.32|19850.86|19730.86|19852.36|19732.36|19850.81|19730.81|10
1628929850000|2021-08-14 08:30:50|19850.9|19730.9|19849.04|19729.04|19850.9|19730.9|19849.04|19729.04|10
1628929860000|2021-08-14 08:31:00|19849.2|19729.2|19852.85|19732.85|19852.85|19732.85|19849.2|19729.2|10
1628929870000|2021-08-14 08:31:10|19852.89|19732.89|19852.26|19732.26|19853.45|19733.45|19852.26|19732.26|10
1628929880000|2021-08-14 08:31:20|19853.82|19733.82|19854.89|19734.89|19854.89|19734.89|19853.05|19733.05|8
1628929890000|2021-08-14 08:31:30|19855.52|19735.52|19858.27|19738.27|19858.92|19738.92|19855.52|19735.52|10
1628929900000|2021-08-14 08:31:40|19858.88|19738.88|19860.08|19740.08|19860.08|19740.08|19858.47|19738.47|9
1628929910000|2021-08-14 08:31:50|19860.16|19740.16|19860.56|19740.56|19860.56|19740.56|19859.96|19739.96|10
1628929920000|2021-08-14 08:32:00|19860.61|19740.61|19860.96|19740.96|19861.32|19741.32|19860.41|19740.41|9
1628929930000|2021-08-14 08:32:10|19861.1|19741.1|19861.72|19741.72|19863.55|19743.55|19861.1|19741.1|10
1628929940000|2021-08-14 08:32:20|19861.5|19741.5|19860.97|19740.97|19862.47|19742.47|19860.31|19740.31|10
1628929950000|2021-08-14 08:32:30|19861.13|19741.13|19862.61|19742.61|19862.61|19742.61|19860.77|19740.77|10
1628929960000|2021-08-14 08:32:40|19862.49|19742.49|19862.25|19742.25|19863.08|19743.08|19862.16|19742.16|9
1628929970000|2021-08-14 08:32:50|19862.26|19742.26|19860.97|19740.97|19862.31|19742.31|19860.97|19740.97|10
1628929980000|2021-08-14 08:33:00|19861.03|19741.03|19862.11|19742.11|19862.48|19742.48|19860.81|19740.81|8
1628929990000|2021-08-14 08:33:10|19862.06|19742.06|19863.03|19743.03|19863.44|19743.44|19862.06|19742.06|9
1628930000000|2021-08-14 08:33:20|19862.92|19742.92|19861.88|19741.88|19862.96|19742.96|19861.79|19741.79|9
1628930010000|2021-08-14 08:33:30|19862.05|19742.05|19863.31|19743.31|19863.57|19743.57|19861.58|19741.58|10
1628930020000|2021-08-14 08:33:40|19861.44|19741.44|19858.56|19738.56|19861.47|19741.47|19858.56|19738.56|9
1628930030000|2021-08-14 08:33:50|19858.33|19738.33|19859.59|19739.59|19859.91|19739.91|19858.26|19738.26|9
1628930040000|2021-08-14 08:34:00|19859.49|19739.49|19860.25|19740.25|19860.25|19740.25|19859.16|19739.16|10
1628930050000|2021-08-14 08:34:10|19860.27|19740.27|19858.6|19738.6|19860.27|19740.27|19858.23|19738.23|9
1628930060000|2021-08-14 08:34:20|19858.18|19738.18|19853.89|19733.89|19858.18|19738.18|19853.6|19733.6|10
1628930070000|2021-08-14 08:34:30|19854.92|19734.92|19854.76|19734.76|19855.61|19735.61|19854.02|19734.02|10
1628930080000|2021-08-14 08:34:40|19854.48|19734.48|19853.46|19733.46|19854.54|19734.54|19852.46|19732.46|10
1628930090000|2021-08-14 08:34:50|19852.14|19732.14|19849.41|19729.41|19852.14|19732.14|19848.98|19728.98|10
1628930100000|2021-08-14 08:35:00|19849.19|19729.19|19846.59|19726.59|19849.19|19729.19|19846.59|19726.59|10
1628930110000|2021-08-14 08:35:10|19846.36|19726.36|19846.57|19726.57|19847.6|19727.6|19845.43|19725.43|9
1628930120000|2021-08-14 08:35:20|19845.72|19725.72|19847.55|19727.55|19847.55|19727.55|19845.65|19725.65|9
1628930130000|2021-08-14 08:35:30|19847.77|19727.77|19848.75|19728.75|19848.75|19728.75|19847.77|19727.77|9
1628930140000|2021-08-14 08:35:40|19848.86|19728.86|19850.28|19730.28|19850.61|19730.61|19848.86|19728.86|10
1628930150000|2021-08-14 08:35:50|19849.98|19729.98|19849.58|19729.58|19849.98|19729.98|19849.28|19729.28|10
1628930160000|2021-08-14 08:36:00|19849.38|19729.38|19852.11|19732.11|19852.11|19732.11|19849.38|19729.38|10
1628930170000|2021-08-14 08:36:10|19850.63|19730.63|19852.68|19732.68|19852.68|19732.68|19850.63|19730.63|8
1628930180000|2021-08-14 08:36:20|19852.85|19732.85|19851.21|19731.21|19853.11|19733.11|19851.21|19731.21|10
1628930190000|2021-08-14 08:36:30|19853.21|19733.21|19854.51|19734.51|19854.51|19734.51|19853.21|19733.21|8
1628930200000|2021-08-14 08:36:40|19854.54|19734.54|19855.34|19735.34|19855.34|19735.34|19854.54|19734.54|10
1628930210000|2021-08-14 08:36:50|19855.45|19735.45|19856.92|19736.92|19857.06|19737.06|19853.85|19733.85|10
1628930220000|2021-08-14 08:37:00|19855.92|19735.92|19854.1|19734.1|19855.92|19735.92|19852.95|19732.95|9
1628930230000|2021-08-14 08:37:10|19854.17|19734.17|19853.76|19733.76|19854.47|19734.47|19853.1|19733.1|10
1628930240000|2021-08-14 08:37:20|19852.22|19732.22|19852.22|19732.22|19852.22|19732.22|19852.22|19732.22|1
1628930250000|2021-08-14 08:37:30|19852.15|19732.15|19852.2|19732.2|19853.53|19733.53|19851.66|19731.66|9
1628930260000|2021-08-14 08:37:40|19852.26|19732.26|19851.44|19731.44|19852.4|19732.4|19851.09|19731.09|9
1628930270000|2021-08-14 08:37:50|19852.61|19732.61|19851.53|19731.53|19852.81|19732.81|19851.44|19731.44|9
1628930280000|2021-08-14 08:38:00|19851.55|19731.55|19856|19736|19856|19736|19851.55|19731.55|10
1628930290000|2021-08-14 08:38:10|19856.01|19736.01|19856.98|19736.98|19856.98|19736.98|19855.92|19735.92|9
1628930300000|2021-08-14 08:38:20|19856.93|19736.93|19855.82|19735.82|19857.42|19737.42|19855.47|19735.47|9
1628930310000|2021-08-14 08:38:30|19855.63|19735.63|19855.56|19735.56|19855.87|19735.87|19855.37|19735.37|9
1628930320000|2021-08-14 08:38:40|19855.64|19735.64|19857.02|19737.02|19857.02|19737.02|19855.64|19735.64|9
1628930330000|2021-08-14 08:38:50|19857|19737|19856.53|19736.53|19857.42|19737.42|19856.53|19736.53|9
1628930340000|2021-08-14 08:39:00|19855.29|19735.29|19856.93|19736.93|19857.06|19737.06|19855.22|19735.22|8
1628930350000|2021-08-14 08:39:10|19857.1|19737.1|19857.29|19737.29|19857.52|19737.52|19857.1|19737.1|7
1628930360000|2021-08-14 08:39:20|19857.24|19737.24|19857.79|19737.79|19857.82|19737.82|19856.51|19736.51|10
1628930370000|2021-08-14 08:39:30|19856.49|19736.49|19855.74|19735.74|19856.73|19736.73|19855.71|19735.71|9
1628930380000|2021-08-14 08:39:40|19855.65|19735.65|19855.93|19735.93|19857.16|19737.16|19855.65|19735.65|9
1628930390000|2021-08-14 08:39:50|19855.97|19735.97|19857.93|19737.93|19858.06|19738.06|19855.9|19735.9|10
1628930400000|2021-08-14 08:40:00|19858.37|19738.37|19857.34|19737.34|19858.53|19738.53|19857.2|19737.2|9
1628930410000|2021-08-14 08:40:10|19857.41|19737.41|19860.68|19740.68|19860.68|19740.68|19857.41|19737.41|10
1628930420000|2021-08-14 08:40:20|19860.95|19740.95|19862.55|19742.55|19863.5|19743.5|19860.87|19740.87|10
1628930430000|2021-08-14 08:40:30|19862.95|19742.95|19866.17|19746.17|19866.17|19746.17|19862.95|19742.95|10
1628930440000|2021-08-14 08:40:40|19866.46|19746.46|19871.57|19751.57|19871.57|19751.57|19866.43|19746.43|9
1628930450000|2021-08-14 08:40:50|19872.71|19752.71|19876.09|19756.09|19876.2|19756.2|19872.71|19752.71|9
1628930460000|2021-08-14 08:41:00|19876.22|19756.22|19874.23|19754.23|19876.62|19756.62|19874.23|19754.23|10
1628930470000|2021-08-14 08:41:10|19874.21|19754.21|19872.74|19752.74|19874.21|19754.21|19872.49|19752.49|9
1628930480000|2021-08-14 08:41:20|19872.95|19752.95|19873.13|19753.13|19874.4|19754.4|19872.95|19752.95|10
1628930490000|2021-08-14 08:41:30|19873.12|19753.12|19875.31|19755.31|19875.31|19755.31|19872.64|19752.64|10
1628930500000|2021-08-14 08:41:40|19875.38|19755.38|19874.89|19754.89|19875.38|19755.38|19874.86|19754.86|7
1628930510000|2021-08-14 08:41:50|19874.93|19754.93|19878.98|19758.98|19878.98|19758.98|19874.78|19754.78|9
1628930520000|2021-08-14 08:42:00|19879.13|19759.13|19888.93|19768.93|19889.05|19769.05|19879.13|19759.13|9
1628930530000|2021-08-14 08:42:10|19888.75|19768.75|19887.64|19767.64|19888.75|19768.75|19887.15|19767.15|10
1628930540000|2021-08-14 08:42:20|19886.57|19766.57|19890.62|19770.62|19890.98|19770.98|19886.57|19766.57|10
1628930550000|2021-08-14 08:42:30|19890.82|19770.82|19891.65|19771.65|19891.69|19771.69|19890.82|19770.82|8
1628930560000|2021-08-14 08:42:40|19891.42|19771.42|19895.07|19775.07|19895.07|19775.07|19891.42|19771.42|10
1628930570000|2021-08-14 08:42:50|19895.72|19775.72|19893.95|19773.95|19896.11|19776.11|19893.95|19773.95|10
1628930580000|2021-08-14 08:43:00|19892.43|19772.43|19892.58|19772.58|19893.07|19773.07|19892.16|19772.16|10
1628930590000|2021-08-14 08:43:10|19892.47|19772.47|19893.04|19773.04|19893.04|19773.04|19891.87|19771.87|10
1628930600000|2021-08-14 08:43:20|19893.22|19773.22|19897.12|19777.12|19897.3|19777.3|19893.22|19773.22|10
1628930610000|2021-08-14 08:43:30|19897.14|19777.14|19895.65|19775.65|19897.14|19777.14|19893.3|19773.3|10
1628930620000|2021-08-14 08:43:40|19895.75|19775.75|19894.54|19774.54|19895.92|19775.92|19894.44|19774.44|10
1628930630000|2021-08-14 08:43:50|19893.87|19773.87|19888.55|19768.55|19895.12|19775.12|19888.55|19768.55|9
1628930640000|2021-08-14 08:44:00|19889.92|19769.92|19891.44|19771.44|19891.44|19771.44|19889.22|19769.22|8
1628930650000|2021-08-14 08:44:10|19891.76|19771.76|19890.41|19770.41|19891.99|19771.99|19890.41|19770.41|10
1628930660000|2021-08-14 08:44:20|19890.44|19770.44|19890.98|19770.98|19891.48|19771.48|19889.79|19769.79|10
1628930670000|2021-08-14 08:44:30|19890.46|19770.46|19887.84|19767.84|19890.46|19770.46|19887.76|19767.76|10
1628930680000|2021-08-14 08:44:40|19887.55|19767.55|19882.7|19762.7|19887.55|19767.55|19882.42|19762.42|10
1628930690000|2021-08-14 08:44:50|19882.94|19762.94|19882.18|19762.18|19883.96|19763.96|19882.18|19762.18|9
1628930700000|2021-08-14 08:45:00|19881.57|19761.57|19883.86|19763.86|19883.86|19763.86|19879.73|19759.73|10
1628930710000|2021-08-14 08:45:10|19883.59|19763.59|19885.2|19765.2|19886.2|19766.2|19883.59|19763.59|10
1628930720000|2021-08-14 08:45:20|19885.3|19765.3|19885.52|19765.52|19885.52|19765.52|19884.82|19764.82|10
1628930730000|2021-08-14 08:45:30|19888.01|19768.01|19891.98|19771.98|19891.98|19771.98|19888.01|19768.01|10
1628930740000|2021-08-14 08:45:40|19892.5|19772.5|19892.47|19772.47|19893.65|19773.65|19891.74|19771.74|10
1628930750000|2021-08-14 08:45:50|19893.68|19773.68|19895.84|19775.84|19896.02|19776.02|19893.6|19773.6|9
1628930760000|2021-08-14 08:46:00|19894.65|19774.65|19895.87|19775.87|19895.87|19775.87|19893.06|19773.06|10
1628930770000|2021-08-14 08:46:10|19895.51|19775.51|19899.15|19779.15|19899.15|19779.15|19895.24|19775.24|10
1628930780000|2021-08-14 08:46:20|19899.29|19779.29|19899.59|19779.59|19900.1|19780.1|19898.79|19778.79|10
1628930790000|2021-08-14 08:46:30|19900.88|19780.88|19900.46|19780.46|19900.88|19780.88|19900.46|19780.46|7
1628930800000|2021-08-14 08:46:40|19900.61|19780.61|19900.99|19780.99|19901.99|19781.99|19899.49|19779.49|9
1628930810000|2021-08-14 08:46:50|19901.07|19781.07|19902.24|19782.24|19902.4|19782.4|19901.07|19781.07|9
1628930820000|2021-08-14 08:47:00|19902.26|19782.26|19902.45|19782.45|19903.67|19783.67|19902.11|19782.11|10
1628930830000|2021-08-14 08:47:10|19902.38|19782.38|19903.36|19783.36|19903.37|19783.37|19902.14|19782.14|10
1628930840000|2021-08-14 08:47:20|19903.34|19783.34|19901|19781|19903.34|19783.34|19900.8|19780.8|10
1628930850000|2021-08-14 08:47:30|19900.41|19780.41|19898.03|19778.03|19900.41|19780.41|19897.98|19777.98|10
1628930860000|2021-08-14 08:47:40|19898.21|19778.21|19897.76|19777.76|19898.7|19778.7|19897.67|19777.67|9
1628930870000|2021-08-14 08:47:50|19897.2|19777.2|19893.58|19773.58|19897.2|19777.2|19893.58|19773.58|10
1628930880000|2021-08-14 08:48:00|19894.45|19774.45|19891.37|19771.37|19894.45|19774.45|19891.22|19771.22|10
1628930890000|2021-08-14 08:48:10|19891.08|19771.08|19891.15|19771.15|19892.52|19772.52|19891.08|19771.08|9
1628930900000|2021-08-14 08:48:20|19890.9|19770.9|19887.64|19767.64|19890.9|19770.9|19887.64|19767.64|10
1628930910000|2021-08-14 08:48:30|19888.82|19768.82|19886.05|19766.05|19888.82|19768.82|19885.96|19765.96|9
1628930920000|2021-08-14 08:48:40|19886.59|19766.59|19886.83|19766.83|19887.95|19767.95|19886.59|19766.59|10
1628930930000|2021-08-14 08:48:50|19885.44|19765.44|19880.39|19760.39|19885.44|19765.44|19880.39|19760.39|10
1628930940000|2021-08-14 08:49:00|19879.98|19759.98|19874.99|19754.99|19879.98|19759.98|19874.99|19754.99|10
1628930950000|2021-08-14 08:49:10|19874.52|19754.52|19867.47|19747.47|19874.52|19754.52|19867.47|19747.47|10
1628930960000|2021-08-14 08:49:20|19867.26|19747.26|19858.11|19738.11|19867.52|19747.52|19858.11|19738.11|10
1628930970000|2021-08-14 08:49:30|19857.41|19737.41|19851.64|19731.64|19857.41|19737.41|19851.32|19731.32|10
1628930980000|2021-08-14 08:49:40|19851.43|19731.43|19848.85|19728.85|19851.43|19731.43|19848.71|19728.71|10
1628930990000|2021-08-14 08:49:50|19848.8|19728.8|19847.18|19727.18|19849.21|19729.21|19845.24|19725.24|10
1628931000000|2021-08-14 08:50:00|19847.96|19727.96|19846.77|19726.77|19847.96|19727.96|19846.77|19726.77|10
1628931010000|2021-08-14 08:50:10|19845.52|19725.52|19843.1|19723.1|19845.52|19725.52|19842.78|19722.78|10
1628931020000|2021-08-14 08:50:20|19843.17|19723.17|19840.9|19720.9|19843.17|19723.17|19840.9|19720.9|10
1628931030000|2021-08-14 08:50:30|19841.45|19721.45|19840.67|19720.67|19842.78|19722.78|19840.64|19720.64|9
1628931040000|2021-08-14 08:50:40|19840.49|19720.49|19841.41|19721.41|19842.35|19722.35|19840.49|19720.49|10
1628931050000|2021-08-14 08:50:50|19841.37|19721.37|19839.88|19719.88|19841.5|19721.5|19839.88|19719.88|9
1628931060000|2021-08-14 08:51:00|19839.86|19719.86|19838.99|19718.99|19840.13|19720.13|19838.32|19718.32|10
1628931070000|2021-08-14 08:51:10|19839.32|19719.32|19843.07|19723.07|19843.07|19723.07|19839.32|19719.32|9
1628931080000|2021-08-14 08:51:20|19843.47|19723.47|19843.69|19723.69|19844.98|19724.98|19843.31|19723.31|10
1628931090000|2021-08-14 08:51:30|19845.33|19725.33|19849.66|19729.66|19849.66|19729.66|19845.33|19725.33|10
1628931100000|2021-08-14 08:51:40|19849.93|19729.93|19850.36|19730.36|19851.81|19731.81|19849.93|19729.93|10
1628931110000|2021-08-14 08:51:50|19850.69|19730.69|19846.12|19726.12|19850.69|19730.69|19846.12|19726.12|10
1628931120000|2021-08-14 08:52:00|19845.82|19725.82|19846.37|19726.37|19846.46|19726.46|19845.82|19725.82|10
1628931130000|2021-08-14 08:52:10|19846.53|19726.53|19849.93|19729.93|19849.93|19729.93|19846.53|19726.53|10
1628931140000|2021-08-14 08:52:20|19850.48|19730.48|19850.94|19730.94|19850.98|19730.98|19849.45|19729.45|10
1628931150000|2021-08-14 08:52:30|19850.93|19730.93|19853.68|19733.68|19853.68|19733.68|19850.93|19730.93|10
1628931160000|2021-08-14 08:52:40|19854.1|19734.1|19853.16|19733.16|19854.11|19734.11|19852.78|19732.78|9
1628931170000|2021-08-14 08:52:50|19853.15|19733.15|19854.18|19734.18|19854.8|19734.8|19853.15|19733.15|9
1628931180000|2021-08-14 08:53:00|19854.01|19734.01|19854.27|19734.27|19854.27|19734.27|19853.4|19733.4|10
1628931190000|2021-08-14 08:53:10|19854.44|19734.44|19853.06|19733.06|19854.44|19734.44|19851.66|19731.66|10
1628931200000|2021-08-14 08:53:20|19852.94|19732.94|19850.81|19730.81|19853.22|19733.22|19850.81|19730.81|9
1628931210000|2021-08-14 08:53:30|19850.65|19730.65|19852.39|19732.39|19852.61|19732.61|19850.24|19730.24|10
1628931220000|2021-08-14 08:53:40|19852.34|19732.34|19849.11|19729.11|19852.43|19732.43|19849.11|19729.11|10
1628931230000|2021-08-14 08:53:50|19848.97|19728.97|19848.29|19728.29|19848.97|19728.97|19847.19|19727.19|9
1628931240000|2021-08-14 08:54:00|19847.38|19727.38|19845.66|19725.66|19847.43|19727.43|19845.12|19725.12|8
1628931250000|2021-08-14 08:54:10|19845.8|19725.8|19845.79|19725.79|19847.1|19727.1|19845.77|19725.77|9
1628931260000|2021-08-14 08:54:20|19845.53|19725.53|19842.08|19722.08|19845.53|19725.53|19841.29|19721.29|9
1628931270000|2021-08-14 08:54:30|19840.85|19720.85|19835.75|19715.75|19840.85|19720.85|19835.18|19715.18|10
1628931280000|2021-08-14 08:54:40|19834.08|19714.08|19830.42|19710.42|19834.08|19714.08|19829.31|19709.31|10
1628931290000|2021-08-14 08:54:50|19829.58|19709.58|19827.99|19707.99|19829.58|19709.58|19826.98|19706.98|9
1628931300000|2021-08-14 08:55:00|19830.47|19710.47|19837.04|19717.04|19837.04|19717.04|19830.47|19710.47|10
1628931310000|2021-08-14 08:55:10|19837.76|19717.76|19839.09|19719.09|19839.09|19719.09|19837.24|19717.24|10
1628931320000|2021-08-14 08:55:20|19839.47|19719.47|19841.68|19721.68|19841.68|19721.68|19839.47|19719.47|10
1628931330000|2021-08-14 08:55:30|19842.56|19722.56|19845.51|19725.51|19845.51|19725.51|19842.3|19722.3|9
1628931340000|2021-08-14 08:55:40|19844.46|19724.46|19846.63|19726.63|19846.83|19726.83|19844.46|19724.46|8
1628931350000|2021-08-14 08:55:50|19846.66|19726.66|19844.92|19724.92|19847.38|19727.38|19844.92|19724.92|10
1628931360000|2021-08-14 08:56:00|19845.05|19725.05|19847.22|19727.22|19847.22|19727.22|19845.05|19725.05|9
1628931370000|2021-08-14 08:56:10|19847.51|19727.51|19847.5|19727.5|19848.66|19728.66|19847.43|19727.43|9
1628931380000|2021-08-14 08:56:20|19850|19730|19853.89|19733.89|19853.89|19733.89|19850|19730|9
1628931390000|2021-08-14 08:56:30|19853.15|19733.15|19856.28|19736.28|19856.28|19736.28|19853.15|19733.15|10
1628931400000|2021-08-14 08:56:40|19856.41|19736.41|19859.67|19739.67|19859.83|19739.83|19856.39|19736.39|9
1628931410000|2021-08-14 08:56:50|19859.46|19739.46|19861.1|19741.1|19861.1|19741.1|19858.3|19738.3|10
1628931420000|2021-08-14 08:57:00|19860.83|19740.83|19862.81|19742.81|19862.81|19742.81|19860.83|19740.83|9
1628931430000|2021-08-14 08:57:10|19862.98|19742.98|19863.81|19743.81|19864.35|19744.35|19862.98|19742.98|9
1628931440000|2021-08-14 08:57:20|19863.66|19743.66|19862.61|19742.61|19863.66|19743.66|19860.27|19740.27|10
1628931450000|2021-08-14 08:57:30|19862.78|19742.78|19861.37|19741.37|19862.78|19742.78|19861.15|19741.15|9
1628931460000|2021-08-14 08:57:40|19861.68|19741.68|19862.75|19742.75|19862.75|19742.75|19861.61|19741.61|8
1628931470000|2021-08-14 08:57:50|19864.02|19744.02|19865.01|19745.01|19865.01|19745.01|19862.78|19742.78|9
1628931480000|2021-08-14 08:58:00|19865.03|19745.03|19864.78|19744.78|19865.03|19745.03|19864.61|19744.61|9
1628931490000|2021-08-14 08:58:10|19864.14|19744.14|19865.51|19745.51|19865.62|19745.62|19864.1|19744.1|9
1628931500000|2021-08-14 08:58:20|19865.66|19745.66|19865.14|19745.14|19866.8|19746.8|19865.14|19745.14|10
1628931510000|2021-08-14 08:58:30|19865.1|19745.1|19862.2|19742.2|19865.83|19745.83|19862.2|19742.2|9
1628931520000|2021-08-14 08:58:40|19862.02|19742.02|19861.18|19741.18|19862.02|19742.02|19861.18|19741.18|10
1628931530000|2021-08-14 08:58:50|19861.2|19741.2|19862.75|19742.75|19862.8|19742.8|19861.2|19741.2|9
1628931540000|2021-08-14 08:59:00|19862.53|19742.53|19859.69|19739.69|19862.53|19742.53|19859.69|19739.69|9
1628931550000|2021-08-14 08:59:10|19859.86|19739.86|19857.22|19737.22|19859.95|19739.95|19857.22|19737.22|10
1628931560000|2021-08-14 08:59:20|19856.04|19736.04|19853.44|19733.44|19857.08|19737.08|19853.44|19733.44|10
1628931570000|2021-08-14 08:59:30|19854.83|19734.83|19853.91|19733.91|19854.83|19734.83|19853.34|19733.34|10
1628931580000|2021-08-14 08:59:40|19854.09|19734.09|19850.65|19730.65|19854.43|19734.43|19850.65|19730.65|10
1628931590000|2021-08-14 08:59:50|19851.44|19731.44|19849.81|19729.81|19851.44|19731.44|19849.12|19729.12|10
1628931600000|2021-08-14 09:00:00|19849.92|19729.92|19850.17|19730.17|19851.46|19731.46|19849.92|19729.92|10
1628931610000|2021-08-14 09:00:10|19850.03|19730.03|19853.16|19733.16|19853.16|19733.16|19849.86|19729.86|9
1628931620000|2021-08-14 09:00:20|19854.28|19734.28|19859.22|19739.22|19859.22|19739.22|19854.28|19734.28|10
1628931630000|2021-08-14 09:00:30|19859.26|19739.26|19860.9|19740.9|19861.56|19741.56|19859.26|19739.26|10
1628931640000|2021-08-14 09:00:40|19860.97|19740.97|19861.21|19741.21|19862.66|19742.66|19860.95|19740.95|10
1628931650000|2021-08-14 09:00:50|19861.19|19741.19|19862.45|19742.45|19862.79|19742.79|19861.19|19741.19|10
1628931660000|2021-08-14 09:01:00|19862.33|19742.33|19862.38|19742.38|19862.47|19742.47|19862.24|19742.24|9
1628931670000|2021-08-14 09:01:10|19862.34|19742.34|19863.94|19743.94|19863.94|19743.94|19862.12|19742.12|8
1628931680000|2021-08-14 09:01:20|19864.26|19744.26|19863.75|19743.75|19864.57|19744.57|19863.44|19743.44|9
1628931690000|2021-08-14 09:01:30|19863.87|19743.87|19866.18|19746.18|19866.18|19746.18|19863.87|19743.87|9
1628931700000|2021-08-14 09:01:40|19865.15|19745.15|19869.07|19749.07|19869.07|19749.07|19865.1|19745.1|10
1628931710000|2021-08-14 09:01:50|19869.23|19749.23|19872.52|19752.52|19872.58|19752.58|19869.23|19749.23|9
1628931720000|2021-08-14 09:02:00|19872.44|19752.44|19872.81|19752.81|19873.04|19753.04|19872.44|19752.44|9
1628931730000|2021-08-14 09:02:10|19872.82|19752.82|19872.16|19752.16|19872.82|19752.82|19872.06|19752.06|7
1628931740000|2021-08-14 09:02:20|19872.02|19752.02|19874.34|19754.34|19874.34|19754.34|19872.02|19752.02|10
1628931750000|2021-08-14 09:02:30|19874.43|19754.43|19872.89|19752.89|19874.61|19754.61|19872.89|19752.89|9
1628931760000|2021-08-14 09:02:40|19873.33|19753.33|19874.99|19754.99|19874.99|19754.99|19873.03|19753.03|9
1628931770000|2021-08-14 09:02:50|19874.85|19754.85|19877.66|19757.66|19877.66|19757.66|19873.69|19753.69|9
1628931780000|2021-08-14 09:03:00|19877.73|19757.73|19879.17|19759.17|19879.98|19759.98|19877.73|19757.73|10
1628931790000|2021-08-14 09:03:10|19879.95|19759.95|19881.67|19761.67|19881.84|19761.84|19879.27|19759.27|10
1628931800000|2021-08-14 09:03:20|19881.66|19761.66|19881.06|19761.06|19882.15|19762.15|19881.06|19761.06|10
1628931810000|2021-08-14 09:03:30|19880.97|19760.97|19880.54|19760.54|19882.64|19762.64|19880.53|19760.53|10
1628931820000|2021-08-14 09:03:40|19880.31|19760.31|19879.19|19759.19|19880.31|19760.31|19879.03|19759.03|9
1628931830000|2021-08-14 09:03:50|19878.97|19758.97|19878.96|19758.96|19879.89|19759.89|19878.86|19758.86|10
1628931840000|2021-08-14 09:04:00|19877.5|19757.5|19877.14|19757.14|19878.52|19758.52|19877.14|19757.14|10
1628931850000|2021-08-14 09:04:10|19876.79|19756.79|19878.26|19758.26|19878.72|19758.72|19876.53|19756.53|10
1628931860000|2021-08-14 09:04:20|19878.09|19758.09|19875.97|19755.97|19878.09|19758.09|19874.83|19754.83|9
1628931870000|2021-08-14 09:04:30|19876.15|19756.15|19873.27|19753.27|19876.29|19756.29|19873.06|19753.06|10
1628931880000|2021-08-14 09:04:40|19873.35|19753.35|19875.15|19755.15|19875.28|19755.28|19873.35|19753.35|9
1628931890000|2021-08-14 09:04:50|19874.9|19754.9|19876.13|19756.13|19876.13|19756.13|19874.18|19754.18|9
1628931900000|2021-08-14 09:05:00|19876|19756|19876.48|19756.48|19876.74|19756.74|19875.84|19755.84|9
1628931910000|2021-08-14 09:05:10|19876.37|19756.37|19876.53|19756.53|19876.63|19756.63|19876.29|19756.29|7
1628931920000|2021-08-14 09:05:20|19875.22|19755.22|19876.66|19756.66|19876.66|19756.66|19875.22|19755.22|8
1628931930000|2021-08-14 09:05:30|19878.36|19758.36|19877.16|19757.16|19878.43|19758.43|19877.16|19757.16|9
1628931940000|2021-08-14 09:05:40|19876.72|19756.72|19876.79|19756.79|19876.79|19756.79|19875.67|19755.67|10
1628931950000|2021-08-14 09:05:50|19878.42|19758.42|19877.12|19757.12|19878.67|19758.67|19876.76|19756.76|10
1628931960000|2021-08-14 09:06:00|19878.9|19758.9|19879.56|19759.56|19879.56|19759.56|19878.45|19758.45|10
1628931970000|2021-08-14 09:06:10|19878.27|19758.27|19880.13|19760.13|19880.39|19760.39|19878.27|19758.27|8
1628931980000|2021-08-14 09:06:20|19880.3|19760.3|19878.75|19758.75|19880.3|19760.3|19878.33|19758.33|10
1628931990000|2021-08-14 09:06:30|19878.74|19758.74|19879.23|19759.23|19879.39|19759.39|19878.74|19758.74|10
1628932000000|2021-08-14 09:06:40|19879.38|19759.38|19879.93|19759.93|19879.93|19759.93|19879.2|19759.2|6
1628932010000|2021-08-14 09:06:50|19880.22|19760.22|19882.78|19762.78|19882.78|19762.78|19880.22|19760.22|9
1628932020000|2021-08-14 09:07:00|19884.74|19764.74|19885|19765|19885|19765|19884.12|19764.12|10
1628932030000|2021-08-14 09:07:10|19886.17|19766.17|19891.99|19771.99|19891.99|19771.99|19886.17|19766.17|9
1628932040000|2021-08-14 09:07:20|19889.38|19769.38|19894.2|19774.2|19894.2|19774.2|19889.38|19769.38|10
1628932050000|2021-08-14 09:07:30|19895.24|19775.24|19895.24|19775.24|19895.85|19775.85|19895.12|19775.12|9
1628932060000|2021-08-14 09:07:40|19895.28|19775.28|19895.59|19775.59|19895.59|19775.59|19894.45|19774.45|10
1628932070000|2021-08-14 09:07:50|19895.86|19775.86|19892.29|19772.29|19895.86|19775.86|19892.29|19772.29|9
1628932080000|2021-08-14 09:08:00|19892.69|19772.69|19892|19772|19892.78|19772.78|19891.97|19771.97|10
1628932090000|2021-08-14 09:08:10|19891.96|19771.96|19892.85|19772.85|19893|19773|19891.96|19771.96|8
1628932100000|2021-08-14 09:08:20|19892.88|19772.88|19895.02|19775.02|19895.02|19775.02|19892.83|19772.83|8
1628932110000|2021-08-14 09:08:30|19895.57|19775.57|19894.48|19774.48|19895.81|19775.81|19894.48|19774.48|10
1628932120000|2021-08-14 09:08:40|19894.33|19774.33|19893.38|19773.38|19894.35|19774.35|19892.33|19772.33|8
1628932130000|2021-08-14 09:08:50|19893.36|19773.36|19891.94|19771.94|19893.36|19773.36|19891.87|19771.87|9
1628932140000|2021-08-14 09:09:00|19892.02|19772.02|19892.82|19772.82|19892.82|19772.82|19891.05|19771.05|10
1628932150000|2021-08-14 09:09:10|19891.52|19771.52|19894.52|19774.52|19894.67|19774.67|19891.38|19771.38|9
1628932160000|2021-08-14 09:09:20|19894.99|19774.99|19895.2|19775.2|19896.08|19776.08|19894.78|19774.78|9
1628932170000|2021-08-14 09:09:30|19894.68|19774.68|19896.58|19776.58|19896.61|19776.61|19894.68|19774.68|10
1628932180000|2021-08-14 09:09:40|19896.63|19776.63|19896.43|19776.43|19897.54|19777.54|19895.35|19775.35|9
1628932190000|2021-08-14 09:09:50|19896.69|19776.69|19895.63|19775.63|19897.22|19777.22|19895.63|19775.63|9
1628932200000|2021-08-14 09:10:00|19895.64|19775.64|19897.04|19777.04|19897.04|19777.04|19895.63|19775.63|9
1628932210000|2021-08-14 09:10:10|19897.08|19777.08|19902.29|19782.29|19902.73|19782.73|19896.99|19776.99|10
1628932220000|2021-08-14 09:10:20|19904.73|19784.73|19911.23|19791.23|19911.23|19791.23|19904.73|19784.73|10
1628932230000|2021-08-14 09:10:30|19911.43|19791.43|19913.18|19793.18|19913.18|19793.18|19911.43|19791.43|9
1628932240000|2021-08-14 09:10:40|19913.14|19793.14|19915.95|19795.95|19916.16|19796.16|19913.14|19793.14|9
1628932250000|2021-08-14 09:10:50|19919.51|19799.51|19924.78|19804.78|19924.78|19804.78|19919.51|19799.51|10
1628932260000|2021-08-14 09:11:00|19924.79|19804.79|19927.51|19807.51|19927.94|19807.94|19924.28|19804.28|10
1628932270000|2021-08-14 09:11:10|19927.31|19807.31|19925.57|19805.57|19927.41|19807.41|19925.52|19805.52|10
1628932280000|2021-08-14 09:11:20|19925.54|19805.54|19925.81|19805.81|19925.92|19805.92|19924.79|19804.79|10
1628932290000|2021-08-14 09:11:30|19926.09|19806.09|19923.24|19803.24|19926.09|19806.09|19922.05|19802.05|10
1628932300000|2021-08-14 09:11:40|19922.18|19802.18|19925.6|19805.6|19925.6|19805.6|19922.18|19802.18|10
1628932310000|2021-08-14 09:11:50|19926.2|19806.2|19928.7|19808.7|19928.84|19808.84|19926.17|19806.17|10
1628932320000|2021-08-14 09:12:00|19929.34|19809.34|19932.59|19812.59|19932.59|19812.59|19929.34|19809.34|10
1628932330000|2021-08-14 09:12:10|19932.56|19812.56|19934.7|19814.7|19934.7|19814.7|19932.5|19812.5|10
1628932340000|2021-08-14 09:12:20|19934.82|19814.82|19934.13|19814.13|19934.82|19814.82|19932.93|19812.93|10
1628932350000|2021-08-14 09:12:30|19934.7|19814.7|19934.94|19814.94|19935.18|19815.18|19934.54|19814.54|10
1628932360000|2021-08-14 09:12:40|19935.21|19815.21|19935.44|19815.44|19936.06|19816.06|19933.91|19813.91|10
1628932370000|2021-08-14 09:12:50|19935.4|19815.4|19934.05|19814.05|19935.4|19815.4|19933|19813|10
1628932380000|2021-08-14 09:13:00|19934.08|19814.08|19935.86|19815.86|19936.43|19816.43|19934.08|19814.08|10
1628932390000|2021-08-14 09:13:10|19937.5|19817.5|19936.63|19816.63|19937.61|19817.61|19936.63|19816.63|10
1628932400000|2021-08-14 09:13:20|19935.02|19815.02|19930.92|19810.92|19935.18|19815.18|19930.92|19810.92|10
1628932410000|2021-08-14 09:13:30|19929.24|19809.24|19926.21|19806.21|19929.24|19809.24|19926.21|19806.21|10
1628932420000|2021-08-14 09:13:40|19925.71|19805.71|19924.76|19804.76|19925.71|19805.71|19922.93|19802.93|10
1628932430000|2021-08-14 09:13:50|19924.85|19804.85|19926.47|19806.47|19926.47|19806.47|19924.42|19804.42|10
1628932440000|2021-08-14 09:14:00|19926.36|19806.36|19929.83|19809.83|19929.92|19809.92|19926.36|19806.36|10
1628932450000|2021-08-14 09:14:10|19929.79|19809.79|19926.72|19806.72|19930.56|19810.56|19926.72|19806.72|9
1628932460000|2021-08-14 09:14:20|19926.74|19806.74|19927.02|19807.02|19927.27|19807.27|19925.92|19805.92|10
1628932470000|2021-08-14 09:14:30|19927.21|19807.21|19926.25|19806.25|19927.21|19807.21|19925.43|19805.43|10
1628932480000|2021-08-14 09:14:40|19926.38|19806.38|19927.07|19807.07|19927.07|19807.07|19926.38|19806.38|9
1628932490000|2021-08-14 09:14:50|19927.69|19807.69|19929.04|19809.04|19929.04|19809.04|19927.51|19807.51|9
1628932500000|2021-08-14 09:15:00|19929.17|19809.17|19933.51|19813.51|19933.51|19813.51|19928.92|19808.92|10
1628932510000|2021-08-14 09:15:10|19934.34|19814.34|19936.27|19816.27|19936.67|19816.67|19934.34|19814.34|10
1628932520000|2021-08-14 09:15:20|19936.74|19816.74|19944.62|19824.62|19944.62|19824.62|19936.74|19816.74|10
1628932530000|2021-08-14 09:15:30|19944.08|19824.08|19948.03|19828.03|19948.03|19828.03|19944.08|19824.08|10
1628932540000|2021-08-14 09:15:40|19948.79|19828.79|19950.1|19830.1|19951.58|19831.58|19948.79|19828.79|10
1628932550000|2021-08-14 09:15:50|19949.1|19829.1|19949.76|19829.76|19950.22|19830.22|19948.32|19828.32|10
1628932560000|2021-08-14 09:16:00|19950.34|19830.34|19951.44|19831.44|19952.06|19832.06|19949.67|19829.67|10
1628932570000|2021-08-14 09:16:10|19952.29|19832.29|19950.18|19830.18|19952.29|19832.29|19950.13|19830.13|10
1628932580000|2021-08-14 09:16:20|19947.7|19827.7|19945.27|19825.27|19947.7|19827.7|19945.27|19825.27|10
1628932590000|2021-08-14 09:16:30|19946.84|19826.84|19946.82|19826.82|19947.47|19827.47|19945.88|19825.88|9
1628932600000|2021-08-14 09:16:40|19946.98|19826.98|19944.96|19824.96|19947.33|19827.33|19944.56|19824.56|9
1628932610000|2021-08-14 09:16:50|19945.41|19825.41|19955.58|19835.58|19955.77|19835.77|19945.41|19825.41|10
1628932620000|2021-08-14 09:17:00|19955.68|19835.68|19960.24|19840.24|19960.37|19840.37|19955.68|19835.68|10
1628932630000|2021-08-14 09:17:10|19959.72|19839.72|19958.33|19838.33|19960.36|19840.36|19958.33|19838.33|9
1628932640000|2021-08-14 09:17:20|19958.95|19838.95|19958.36|19838.36|19960.02|19840.02|19958.35|19838.35|10
1628932650000|2021-08-14 09:17:30|19959.68|19839.68|19963.76|19843.76|19963.76|19843.76|19959.68|19839.68|10
1628932660000|2021-08-14 09:17:40|19964.22|19844.22|19966.69|19846.69|19966.76|19846.76|19963.21|19843.21|10
1628932670000|2021-08-14 09:17:50|19966.34|19846.34|19971.22|19851.22|19971.22|19851.22|19966.34|19846.34|10
1628932680000|2021-08-14 09:18:00|19971.43|19851.43|19969.27|19849.27|19972.92|19852.92|19969.27|19849.27|10
1628932690000|2021-08-14 09:18:10|19965.62|19845.62|19960.36|19840.36|19965.62|19845.62|19959.01|19839.01|10
1628932700000|2021-08-14 09:18:20|19960.59|19840.59|19958.89|19838.89|19960.59|19840.59|19958.42|19838.42|10
1628932710000|2021-08-14 09:18:30|19959.02|19839.02|19958.03|19838.03|19959.02|19839.02|19958.03|19838.03|10
1628932720000|2021-08-14 09:18:40|19957.32|19837.32|19957.01|19837.01|19959.13|19839.13|19955.05|19835.05|9
1628932730000|2021-08-14 09:18:50|19956.18|19836.18|19956.98|19836.98|19956.98|19836.98|19956.04|19836.04|10
1628932740000|2021-08-14 09:19:00|19957.17|19837.17|19962.51|19842.51|19962.51|19842.51|19957.02|19837.02|10
1628932750000|2021-08-14 09:19:10|19962.04|19842.04|19962.91|19842.91|19963.01|19843.01|19962.04|19842.04|7
1628932760000|2021-08-14 09:19:20|19962.82|19842.82|19959.32|19839.32|19962.88|19842.88|19959.32|19839.32|9
1628932770000|2021-08-14 09:19:30|19959.93|19839.93|19959.75|19839.75|19959.93|19839.93|19959.38|19839.38|9
1628932780000|2021-08-14 09:19:40|19959.65|19839.65|19959.55|19839.55|19960.23|19840.23|19959.55|19839.55|10
1628932790000|2021-08-14 09:19:50|19959.49|19839.49|19961.08|19841.08|19961.25|19841.25|19959.42|19839.42|10
1628932800000|2021-08-14 09:20:00|19961.17|19841.17|19962.14|19842.14|19962.39|19842.39|19960.8|19840.8|9
1628932810000|2021-08-14 09:20:10|19962.4|19842.4|19954.46|19834.46|19962.55|19842.55|19954.46|19834.46|10
1628932820000|2021-08-14 09:20:20|19954.01|19834.01|19950.78|19830.78|19954.26|19834.26|19949.65|19829.65|10
1628932830000|2021-08-14 09:20:30|19950.58|19830.58|19948.61|19828.61|19950.58|19830.58|19948|19828|10
1628932840000|2021-08-14 09:20:40|19947.49|19827.49|19948.05|19828.05|19948.05|19828.05|19946.7|19826.7|10
1628932850000|2021-08-14 09:20:50|19947.99|19827.99|19950.09|19830.09|19950.2|19830.2|19947.99|19827.99|9
1628932860000|2021-08-14 09:21:00|19949.8|19829.8|19949.28|19829.28|19950.39|19830.39|19948.77|19828.77|9
1628932870000|2021-08-14 09:21:10|19949.44|19829.44|19947.46|19827.46|19949.82|19829.82|19947.46|19827.46|10
1628932880000|2021-08-14 09:21:20|19947.3|19827.3|19944.06|19824.06|19949.55|19829.55|19943.23|19823.23|10
1628932890000|2021-08-14 09:21:30|19943.6|19823.6|19944.26|19824.26|19945.4|19825.4|19942.57|19822.57|10
1628932900000|2021-08-14 09:21:40|19944.69|19824.69|19945.85|19825.85|19947.24|19827.24|19944.69|19824.69|10
1628932910000|2021-08-14 09:21:50|19945.95|19825.95|19947.33|19827.33|19947.98|19827.98|19944.7|19824.7|10
1628932920000|2021-08-14 09:22:00|19947.54|19827.54|19949.58|19829.58|19949.58|19829.58|19946.67|19826.67|9
1628932930000|2021-08-14 09:22:10|19949.55|19829.55|19947.51|19827.51|19949.55|19829.55|19946.69|19826.69|10
1628932940000|2021-08-14 09:22:20|19947.37|19827.37|19948.22|19828.22|19948.57|19828.57|19947.08|19827.08|10
1628932950000|2021-08-14 09:22:30|19948.16|19828.16|19949.39|19829.39|19951.34|19831.34|19948.16|19828.16|10
1628932960000|2021-08-14 09:22:40|19949.71|19829.71|19948.93|19828.93|19949.71|19829.71|19947.73|19827.73|8
1628932970000|2021-08-14 09:22:50|19947.55|19827.55|19948.01|19828.01|19948.92|19828.92|19947.55|19827.55|10
1628932980000|2021-08-14 09:23:00|19949.63|19829.63|19948.91|19828.91|19949.9|19829.9|19948.91|19828.91|10
1628932990000|2021-08-14 09:23:10|19948.83|19828.83|19947.29|19827.29|19948.83|19828.83|19945.38|19825.38|9
1628933000000|2021-08-14 09:23:20|19947.61|19827.61|19948.62|19828.62|19948.62|19828.62|19946.12|19826.12|10
1628933010000|2021-08-14 09:23:30|19948.61|19828.61|19949.37|19829.37|19950.17|19830.17|19948.22|19828.22|10
1628933020000|2021-08-14 09:23:40|19948.61|19828.61|19957.76|19837.76|19957.76|19837.76|19948.61|19828.61|10
1628933030000|2021-08-14 09:23:50|19957.83|19837.83|19958.06|19838.06|19958.63|19838.63|19957.56|19837.56|10
1628933040000|2021-08-14 09:24:00|19958.44|19838.44|19962.58|19842.58|19962.58|19842.58|19958.44|19838.44|9
1628933050000|2021-08-14 09:24:10|19961.22|19841.22|19961.2|19841.2|19962.11|19842.11|19960.71|19840.71|10
1628933060000|2021-08-14 09:24:20|19961.47|19841.47|19959.6|19839.6|19961.47|19841.47|19958.4|19838.4|10
1628933070000|2021-08-14 09:24:30|19959.87|19839.87|19958.82|19838.82|19960.75|19840.75|19958.82|19838.82|9
1628933080000|2021-08-14 09:24:40|19958.84|19838.84|19958.84|19838.84|19960.09|19840.09|19958.84|19838.84|10
1628933090000|2021-08-14 09:24:50|19957.38|19837.38|19957.86|19837.86|19958.26|19838.26|19956.57|19836.57|7
1628933100000|2021-08-14 09:25:00|19957.91|19837.91|19959.44|19839.44|19959.44|19839.44|19957.84|19837.84|10
1628933110000|2021-08-14 09:25:10|19959.39|19839.39|19958.4|19838.4|19959.45|19839.45|19958.4|19838.4|8
1628933120000|2021-08-14 09:25:20|19958.38|19838.38|19957.62|19837.62|19959.03|19839.03|19957.62|19837.62|10
1628933130000|2021-08-14 09:25:30|19957.54|19837.54|19957.83|19837.83|19957.83|19837.83|19955.73|19835.73|10
1628933140000|2021-08-14 09:25:40|19957.89|19837.89|19958.68|19838.68|19959.21|19839.21|19957.89|19837.89|10
1628933150000|2021-08-14 09:25:50|19958.94|19838.94|19959.51|19839.51|19959.81|19839.81|19958.94|19838.94|10
1628933160000|2021-08-14 09:26:00|19959.97|19839.97|19964.5|19844.5|19964.5|19844.5|19959.97|19839.97|10
1628933170000|2021-08-14 09:26:10|19964.23|19844.23|19965.25|19845.25|19965.37|19845.37|19964.23|19844.23|9
1628933180000|2021-08-14 09:26:20|19965.29|19845.29|19965.06|19845.06|19965.68|19845.68|19964.39|19844.39|9
1628933190000|2021-08-14 09:26:30|19965.18|19845.18|19966.78|19846.78|19966.78|19846.78|19964.91|19844.91|8
1628933200000|2021-08-14 09:26:40|19966|19846|19967.92|19847.92|19968.15|19848.15|19966|19846|9
1628933210000|2021-08-14 09:26:50|19967.91|19847.91|19966|19846|19967.91|19847.91|19965.65|19845.65|9
1628933220000|2021-08-14 09:27:00|19965.84|19845.84|19968.49|19848.49|19969.82|19849.82|19965.84|19845.84|10
1628933230000|2021-08-14 09:27:10|19968.6|19848.6|19970.15|19850.15|19970.15|19850.15|19968.18|19848.18|10
1628933240000|2021-08-14 09:27:20|19969.34|19849.34|19972.58|19852.58|19972.58|19852.58|19969.34|19849.34|10
1628933250000|2021-08-14 09:27:30|19973.81|19853.81|19974.38|19854.38|19974.85|19854.85|19973.81|19853.81|10
1628933260000|2021-08-14 09:27:40|19974.64|19854.64|19975.55|19855.55|19975.55|19855.55|19974.64|19854.64|10
1628933270000|2021-08-14 09:27:50|19973.46|19853.46|19972.31|19852.31|19974.24|19854.24|19971.67|19851.67|10
1628933280000|2021-08-14 09:28:00|19972.21|19852.21|19972.07|19852.07|19972.32|19852.32|19971.38|19851.38|10
1628933290000|2021-08-14 09:28:10|19971.92|19851.92|19971.89|19851.89|19972.29|19852.29|19971.5|19851.5|10
1628933300000|2021-08-14 09:28:20|19971.58|19851.58|19967.48|19847.48|19971.58|19851.58|19967.48|19847.48|10
1628933310000|2021-08-14 09:28:30|19966.99|19846.99|19962.81|19842.81|19966.99|19846.99|19962.81|19842.81|10
1628933320000|2021-08-14 09:28:40|19962.55|19842.55|19960.31|19840.31|19962.55|19842.55|19960.17|19840.17|8
1628933330000|2021-08-14 09:28:50|19959.25|19839.25|19955.15|19835.15|19959.34|19839.34|19955.05|19835.05|10
1628933340000|2021-08-14 09:29:00|19954.81|19834.81|19952.81|19832.81|19954.81|19834.81|19951.65|19831.65|10
1628933350000|2021-08-14 09:29:10|19952.86|19832.86|19957.76|19837.76|19957.76|19837.76|19952.86|19832.86|10
1628933360000|2021-08-14 09:29:20|19957.19|19837.19|19952.6|19832.6|19957.19|19837.19|19952.6|19832.6|9
1628933370000|2021-08-14 09:29:30|19953.42|19833.42|19954.47|19834.47|19954.96|19834.96|19953.42|19833.42|10
1628933380000|2021-08-14 09:29:40|19953.37|19833.37|19952.93|19832.93|19954.77|19834.77|19952.93|19832.93|10
1628933390000|2021-08-14 09:29:50|19953.13|19833.13|19956.9|19836.9|19956.9|19836.9|19952.7|19832.7|10
1628933400000|2021-08-14 09:30:00|19956.76|19836.76|19959.11|19839.11|19959.11|19839.11|19956.76|19836.76|10
1628933410000|2021-08-14 09:30:10|19959.84|19839.84|19962.89|19842.89|19962.89|19842.89|19959.84|19839.84|10
1628933420000|2021-08-14 09:30:20|19961.07|19841.07|19958.25|19838.25|19961.23|19841.23|19957.74|19837.74|10
1628933430000|2021-08-14 09:30:30|19957.38|19837.38|19954.9|19834.9|19957.38|19837.38|19954.73|19834.73|10
1628933440000|2021-08-14 09:30:40|19954.6|19834.6|19953.08|19833.08|19954.92|19834.92|19953.08|19833.08|10
1628933450000|2021-08-14 09:30:50|19953.64|19833.64|19952.87|19832.87|19953.78|19833.78|19952.87|19832.87|10
1628933460000|2021-08-14 09:31:00|19953.37|19833.37|19953.08|19833.08|19953.66|19833.66|19951.65|19831.65|10
1628933470000|2021-08-14 09:31:10|19952.68|19832.68|19951.27|19831.27|19952.98|19832.98|19951.11|19831.11|10
1628933480000|2021-08-14 09:31:20|19951.49|19831.49|19949.9|19829.9|19951.97|19831.97|19949.9|19829.9|10
1628933490000|2021-08-14 09:31:30|19950.11|19830.11|19953.46|19833.46|19953.77|19833.77|19950.09|19830.09|10
1628933500000|2021-08-14 09:31:40|19952.93|19832.93|19956.79|19836.79|19957.68|19837.68|19952.93|19832.93|9
1628933510000|2021-08-14 09:31:50|19956.78|19836.78|19958.63|19838.63|19958.63|19838.63|19956.78|19836.78|10
1628933520000|2021-08-14 09:32:00|19958.68|19838.68|19959.79|19839.79|19959.8|19839.8|19958.68|19838.68|9
1628933530000|2021-08-14 09:32:10|19958.02|19838.02|19956.8|19836.8|19958.02|19838.02|19954.67|19834.67|10
1628933540000|2021-08-14 09:32:20|19956.95|19836.95|19953.38|19833.38|19956.98|19836.98|19953.38|19833.38|9
1628933550000|2021-08-14 09:32:30|19953.39|19833.39|19955.67|19835.67|19955.68|19835.68|19952.7|19832.7|10
1628933560000|2021-08-14 09:32:40|19955.85|19835.85|19956.64|19836.64|19956.64|19836.64|19955.77|19835.77|8
1628933570000|2021-08-14 09:32:50|19955.54|19835.54|19955.97|19835.97|19956.28|19836.28|19955.4|19835.4|10
1628933580000|2021-08-14 09:33:00|19956.39|19836.39|19961.19|19841.19|19961.54|19841.54|19956.39|19836.39|10
1628933590000|2021-08-14 09:33:10|19961.03|19841.03|19962.64|19842.64|19962.64|19842.64|19961.03|19841.03|10
1628933600000|2021-08-14 09:33:20|19962.73|19842.73|19964.76|19844.76|19964.8|19844.8|19962.73|19842.73|10
1628933610000|2021-08-14 09:33:30|19964.54|19844.54|19964.38|19844.38|19965.36|19845.36|19964.38|19844.38|9
1628933620000|2021-08-14 09:33:40|19964.7|19844.7|19966.22|19846.22|19966.3|19846.3|19964.7|19844.7|10
1628933630000|2021-08-14 09:33:50|19966.38|19846.38|19965.05|19845.05|19966.49|19846.49|19964.48|19844.48|10
1628933640000|2021-08-14 09:34:00|19964.92|19844.92|19964.82|19844.82|19965.76|19845.76|19964.82|19844.82|9
1628933650000|2021-08-14 09:34:10|19964.69|19844.69|19965.67|19845.67|19965.67|19845.67|19963.27|19843.27|10
1628933660000|2021-08-14 09:34:20|19965.78|19845.78|19965.51|19845.51|19965.78|19845.78|19964.57|19844.57|10
1628933670000|2021-08-14 09:34:30|19965.29|19845.29|19965.43|19845.43|19965.57|19845.57|19964.06|19844.06|10
1628933680000|2021-08-14 09:34:40|19965.3|19845.3|19967.7|19847.7|19967.98|19847.98|19965.3|19845.3|10
1628933690000|2021-08-14 09:34:50|19967.84|19847.84|19967.22|19847.22|19969.11|19849.11|19967.09|19847.09|7
1628933700000|2021-08-14 09:35:00|19967.52|19847.52|19971.45|19851.45|19972.08|19852.08|19967.09|19847.09|10
1628933710000|2021-08-14 09:35:10|19971.72|19851.72|19969.38|19849.38|19972.32|19852.32|19969.38|19849.38|9
1628933720000|2021-08-14 09:35:20|19968.63|19848.63|19969.34|19849.34|19971.26|19851.26|19967.31|19847.31|9
1628933730000|2021-08-14 09:35:30|19969.58|19849.58|19968.61|19848.61|19969.58|19849.58|19968.33|19848.33|10
1628933740000|2021-08-14 09:35:40|19968.34|19848.34|19968.48|19848.48|19968.72|19848.72|19967.46|19847.46|10
1628933750000|2021-08-14 09:35:50|19969.77|19849.77|19968.81|19848.81|19969.77|19849.77|19967.11|19847.11|9
1628933760000|2021-08-14 09:36:00|19968.83|19848.83|19971.52|19851.52|19971.52|19851.52|19968.62|19848.62|10
1628933770000|2021-08-14 09:36:10|19971.39|19851.39|19970.54|19850.54|19971.95|19851.95|19970.54|19850.54|9
1628933780000|2021-08-14 09:36:20|19970.73|19850.73|19970.49|19850.49|19970.8|19850.8|19970.08|19850.08|9
1628933790000|2021-08-14 09:36:30|19970.72|19850.72|19971.54|19851.54|19971.69|19851.69|19970.72|19850.72|7
1628933800000|2021-08-14 09:36:40|19971.15|19851.15|19971.82|19851.82|19971.82|19851.82|19971.15|19851.15|10
1628933810000|2021-08-14 09:36:50|19971.79|19851.79|19973.5|19853.5|19973.51|19853.51|19971.79|19851.79|9
1628933820000|2021-08-14 09:37:00|19973.78|19853.78|19971.51|19851.51|19974.39|19854.39|19971.51|19851.51|10
1628933830000|2021-08-14 09:37:10|19971.34|19851.34|19968.38|19848.38|19971.52|19851.52|19968.24|19848.24|10
1628933840000|2021-08-14 09:37:20|19968.37|19848.37|19969.57|19849.57|19969.6|19849.6|19968.19|19848.19|9
1628933850000|2021-08-14 09:37:30|19969.28|19849.28|19969.36|19849.36|19969.54|19849.54|19968.66|19848.66|9
1628933860000|2021-08-14 09:37:40|19969.45|19849.45|19973.69|19853.69|19973.92|19853.92|19969.45|19849.45|10
1628933870000|2021-08-14 09:37:50|19972.41|19852.41|19973.27|19853.27|19973.41|19853.41|19972.4|19852.4|9
1628933880000|2021-08-14 09:38:00|19973.12|19853.12|19973.3|19853.3|19974.27|19854.27|19972.01|19852.01|10
1628933890000|2021-08-14 09:38:10|19973.24|19853.24|19971.41|19851.41|19973.24|19853.24|19971.41|19851.41|9
1628933900000|2021-08-14 09:38:20|19971.45|19851.45|19971.15|19851.15|19971.45|19851.45|19969.05|19849.05|10
1628933910000|2021-08-14 09:38:30|19971.21|19851.21|19971.79|19851.79|19971.79|19851.79|19971.07|19851.07|9
1628933920000|2021-08-14 09:38:40|19971.5|19851.5|19972.18|19852.18|19972.18|19852.18|19971.48|19851.48|10
1628933930000|2021-08-14 09:38:50|19972.15|19852.15|19973.02|19853.02|19973.29|19853.29|19972|19852|9
1628933940000|2021-08-14 09:39:00|19973.65|19853.65|19975.17|19855.17|19975.17|19855.17|19973.65|19853.65|9
1628933950000|2021-08-14 09:39:10|19975.94|19855.94|19978.32|19858.32|19978.32|19858.32|19975.37|19855.37|10
1628933960000|2021-08-14 09:39:20|19978.42|19858.42|19974.27|19854.27|19978.42|19858.42|19974.27|19854.27|10
1628933970000|2021-08-14 09:39:30|19975.93|19855.93|19976.41|19856.41|19976.43|19856.43|19975.55|19855.55|10
1628933980000|2021-08-14 09:39:40|19976.84|19856.84|19975.44|19855.44|19977.21|19857.21|19975.29|19855.29|10
1628933990000|2021-08-14 09:39:50|19975.29|19855.29|19977.37|19857.37|19977.37|19857.37|19975.01|19855.01|10
1628934000000|2021-08-14 09:40:00|19977.64|19857.64|19981.03|19861.03|19981.24|19861.24|19977.64|19857.64|10
1628934010000|2021-08-14 09:40:10|19982.36|19862.36|20002.67|19882.67|20002.67|19882.67|19982.36|19862.36|10
1628934020000|2021-08-14 09:40:20|20003.36|19883.36|20004.38|19884.38|20006.07|19886.07|20002.33|19882.33|10
1628934030000|2021-08-14 09:40:30|20002.06|19882.06|20012.35|19892.35|20012.35|19892.35|19995.34|19875.34|10
1628934040000|2021-08-14 09:40:40|20011.94|19891.94|20030.06|19910.06|20030.06|19910.06|20011.94|19891.94|10
1628934050000|2021-08-14 09:40:50|20033.26|19913.26|20035.84|19915.84|20035.84|19915.84|20033.26|19913.26|10
1628934060000|2021-08-14 09:41:00|20036.09|19916.09|20043.18|19923.18|20043.18|19923.18|20034.2|19914.2|10
1628934070000|2021-08-14 09:41:10|20044.61|19924.61|20054.95|19934.95|20054.95|19934.95|20044.61|19924.61|10
1628934080000|2021-08-14 09:41:20|20055.2|19935.2|20071.95|19951.95|20071.95|19951.95|20055.2|19935.2|10
1628934090000|2021-08-14 09:41:30|20072.16|19952.16|20076.71|19956.71|20077.48|19957.48|20071.56|19951.56|10
1628934100000|2021-08-14 09:41:40|20076.91|19956.91|20077.93|19957.93|20080.96|19960.96|20075.96|19955.96|10
1628934110000|2021-08-14 09:41:50|20077.95|19957.95|20073.89|19953.89|20078.47|19958.47|20073.81|19953.81|10
1628934120000|2021-08-14 09:42:00|20074.33|19954.33|20070.21|19950.21|20074.74|19954.74|20070.21|19950.21|9
1628934130000|2021-08-14 09:42:10|20069.85|19949.85|20055.71|19935.71|20069.85|19949.85|20055.71|19935.71|10
1628934140000|2021-08-14 09:42:20|20055.59|19935.59|20050.04|19930.04|20055.59|19935.59|20049.16|19929.16|10
1628934150000|2021-08-14 09:42:30|20051.09|19931.09|20046.71|19926.71|20051.09|19931.09|20045.86|19925.86|10
1628934160000|2021-08-14 09:42:40|20046.22|19926.22|20043.43|19923.43|20046.23|19926.23|20043.43|19923.43|10
1628934170000|2021-08-14 09:42:50|20043.36|19923.36|20046.4|19926.4|20046.68|19926.68|20043.36|19923.36|10
1628934180000|2021-08-14 09:43:00|20047.03|19927.03|20053.27|19933.27|20053.29|19933.29|20047.03|19927.03|9
1628934190000|2021-08-14 09:43:10|20054.26|19934.26|20056.51|19936.51|20056.94|19936.94|20054.26|19934.26|10
1628934200000|2021-08-14 09:43:20|20056.37|19936.37|20059.8|19939.8|20059.8|19939.8|20056.07|19936.07|10
1628934210000|2021-08-14 09:43:30|20061.68|19941.68|20074.07|19954.07|20074.07|19954.07|20061.68|19941.68|10
1628934220000|2021-08-14 09:43:40|20074.73|19954.73|20080.6|19960.6|20080.6|19960.6|20074.73|19954.73|10
1628934230000|2021-08-14 09:43:50|20082.28|19962.28|20083.1|19963.1|20083.74|19963.74|20082.19|19962.19|10
1628934240000|2021-08-14 09:44:00|20082.67|19962.67|20083.52|19963.52|20083.99|19963.99|20082.67|19962.67|9
1628934250000|2021-08-14 09:44:10|20084.09|19964.09|20083.96|19963.96|20085.2|19965.2|20082.72|19962.72|10
1628934260000|2021-08-14 09:44:20|20083.38|19963.38|20080.51|19960.51|20083.5|19963.5|20080.38|19960.38|10
1628934270000|2021-08-14 09:44:30|20081|19961|20080.99|19960.99|20081.71|19961.71|20079.46|19959.46|10
1628934280000|2021-08-14 09:44:40|20081.46|19961.46|20085.67|19965.67|20086.13|19966.13|20081.46|19961.46|10
1628934290000|2021-08-14 09:44:50|20083.91|19963.91|20072.53|19952.53|20083.91|19963.91|20072.53|19952.53|10
1628934300000|2021-08-14 09:45:00|20071.52|19951.52|20065.51|19945.51|20071.52|19951.52|20065.51|19945.51|10
1628934310000|2021-08-14 09:45:10|20066.79|19946.79|20071|19951|20071|19951|20065.28|19945.28|10
1628934320000|2021-08-14 09:45:20|20071.25|19951.25|20085.46|19965.46|20085.46|19965.46|20071.25|19951.25|10
1628934330000|2021-08-14 09:45:30|20086.93|19966.93|20088.46|19968.46|20089.4|19969.4|20086.93|19966.93|9
1628934340000|2021-08-14 09:45:40|20086.9|19966.9|20088.38|19968.38|20088.87|19968.87|20086.21|19966.21|10
1628934350000|2021-08-14 09:45:50|20088.73|19968.73|20090.14|19970.14|20090.14|19970.14|20087.46|19967.46|10
1628934360000|2021-08-14 09:46:00|20090.49|19970.49|20092.06|19972.06|20092.09|19972.09|20089.03|19969.03|10
1628934370000|2021-08-14 09:46:10|20092.6|19972.6|20092.2|19972.2|20093.7|19973.7|20092.2|19972.2|9
1628934380000|2021-08-14 09:46:20|20092.39|19972.39|20089.71|19969.71|20092.39|19972.39|20089.42|19969.42|10
1628934390000|2021-08-14 09:46:30|20088.03|19968.03|20081.75|19961.75|20088.03|19968.03|20080.86|19960.86|10
1628934400000|2021-08-14 09:46:40|20081.52|19961.52|20079.44|19959.44|20081.53|19961.53|20079.32|19959.32|10
1628934410000|2021-08-14 09:46:50|20079.56|19959.56|20078.61|19958.61|20081.6|19961.6|20078.61|19958.61|10
1628934420000|2021-08-14 09:47:00|20079.16|19959.16|20083.27|19963.27|20083.27|19963.27|20079.16|19959.16|9
1628934430000|2021-08-14 09:47:10|20083.51|19963.51|20082.4|19962.4|20084.41|19964.41|20081.26|19961.26|10
1628934440000|2021-08-14 09:47:20|20082.42|19962.42|20079.08|19959.08|20082.42|19962.42|20078.81|19958.81|10
1628934450000|2021-08-14 09:47:30|20078.51|19958.51|20078.88|19958.88|20079.44|19959.44|20078.48|19958.48|10
1628934460000|2021-08-14 09:47:40|20078.35|19958.35|20077.27|19957.27|20078.42|19958.42|20077.18|19957.18|10
1628934470000|2021-08-14 09:47:50|20076.05|19956.05|20068.64|19948.64|20076.05|19956.05|20068.64|19948.64|10
1628934480000|2021-08-14 09:48:00|20068.34|19948.34|20056.29|19936.29|20068.34|19948.34|20056.29|19936.29|10
1628934490000|2021-08-14 09:48:10|20054.61|19934.61|20046.7|19926.7|20054.61|19934.61|20046.7|19926.7|10
1628934500000|2021-08-14 09:48:20|20045.64|19925.64|20043.91|19923.91|20047.09|19927.09|20043.91|19923.91|10
1628934510000|2021-08-14 09:48:30|20044.53|19924.53|20049.15|19929.15|20049.15|19929.15|20044.41|19924.41|10
1628934520000|2021-08-14 09:48:40|20046.59|19926.59|20050.46|19930.46|20050.89|19930.89|20046.59|19926.59|8
1628934530000|2021-08-14 09:48:50|20049.65|19929.65|20050.79|19930.79|20050.79|19930.79|20048.76|19928.76|9
1628934540000|2021-08-14 09:49:00|20051.43|19931.43|20048.22|19928.22|20052.06|19932.06|20047.98|19927.98|10
1628934550000|2021-08-14 09:49:10|20047.22|19927.22|20046.62|19926.62|20048.74|19928.74|20046.2|19926.2|10
1628934560000|2021-08-14 09:49:20|20045.11|19925.11|20037.85|19917.85|20045.11|19925.11|20037.85|19917.85|10
1628934570000|2021-08-14 09:49:30|20037.64|19917.64|20028.01|19908.01|20037.64|19917.64|20028.01|19908.01|10
1628934580000|2021-08-14 09:49:40|20026.56|19906.56|20001.58|19881.58|20026.56|19906.56|20001.58|19881.58|10
1628934590000|2021-08-14 09:49:50|20000.54|19880.54|19997.64|19877.64|20000.78|19880.78|19996.62|19876.62|10
1628934600000|2021-08-14 09:50:00|19996.69|19876.69|19987.55|19867.55|19996.69|19876.69|19987.35|19867.35|9
1628934610000|2021-08-14 09:50:10|19988.63|19868.63|19985.53|19865.53|19989.44|19869.44|19984.74|19864.74|10
1628934620000|2021-08-14 09:50:20|19985.69|19865.69|19976.26|19856.26|19986.41|19866.41|19976.26|19856.26|10
1628934630000|2021-08-14 09:50:30|19975.12|19855.12|19952.78|19832.78|19975.12|19855.12|19952.78|19832.78|10
1628934640000|2021-08-14 09:50:40|19948.75|19828.75|19929.78|19809.78|19948.75|19828.75|19929.78|19809.78|10
1628934650000|2021-08-14 09:50:50|19928.38|19808.38|19904.81|19784.81|19928.38|19808.38|19904.81|19784.81|10
1628934660000|2021-08-14 09:51:00|19900.46|19780.46|19900.57|19780.57|19900.57|19780.57|19893.21|19773.21|10
1628934670000|2021-08-14 09:51:10|19902.41|19782.41|19906.98|19786.98|19907.16|19787.16|19902.41|19782.41|10
1628934680000|2021-08-14 09:51:20|19906.46|19786.46|19893.86|19773.86|19906.69|19786.69|19893.86|19773.86|10
1628934690000|2021-08-14 09:51:30|19895.04|19775.04|19867.26|19747.26|19895.04|19775.04|19867.26|19747.26|10
1628934700000|2021-08-14 09:51:40|19862.53|19742.53|19842.63|19722.63|19863.4|19743.4|19842.63|19722.63|10
1628934710000|2021-08-14 09:51:50|19839.82|19719.82|19846.29|19726.29|19846.29|19726.29|19839.82|19719.82|10
1628934720000|2021-08-14 09:52:00|19846.26|19726.26|19857.59|19737.59|19857.59|19737.59|19846.26|19726.26|10
1628934730000|2021-08-14 09:52:10|19857.85|19737.85|19858.96|19738.96|19862.06|19742.06|19857.85|19737.85|10
1628934740000|2021-08-14 09:52:20|19858.91|19738.91|19855.67|19735.67|19860.95|19740.95|19855.67|19735.67|10
1628934750000|2021-08-14 09:52:30|19856.51|19736.51|19821.87|19701.87|19856.51|19736.51|19821.87|19701.87|10
1628934760000|2021-08-14 09:52:40|19822.38|19702.38|19808.4|19688.4|19822.38|19702.38|19808.4|19688.4|10
1628934770000|2021-08-14 09:52:50|19808.86|19688.86|19797.57|19677.57|19808.86|19688.86|19797.57|19677.57|10
1628934780000|2021-08-14 09:53:00|19798.89|19678.89|19799.63|19679.63|19799.63|19679.63|19795.65|19675.65|10
1628934790000|2021-08-14 09:53:10|19799.88|19679.88|19806.91|19686.91|19806.91|19686.91|19799.88|19679.88|10
1628934800000|2021-08-14 09:53:20|19806.78|19686.78|19806.89|19686.89|19807.62|19687.62|19805.04|19685.04|10
1628934810000|2021-08-14 09:53:30|19806.7|19686.7|19823.24|19703.24|19824.04|19704.04|19806.7|19686.7|10
1628934820000|2021-08-14 09:53:40|19824.34|19704.34|19834.27|19714.27|19834.33|19714.33|19824.34|19704.34|10
1628934830000|2021-08-14 09:53:50|19833.36|19713.36|19835.91|19715.91|19835.91|19715.91|19833|19713|10
1628934840000|2021-08-14 09:54:00|19835.05|19715.05|19840.63|19720.63|19840.63|19720.63|19834.61|19714.61|10
1628934850000|2021-08-14 09:54:10|19840.76|19720.76|19842.66|19722.66|19843.62|19723.62|19840.43|19720.43|10
1628934860000|2021-08-14 09:54:20|19842.31|19722.31|19842.92|19722.92|19843.5|19723.5|19841.5|19721.5|10
1628934870000|2021-08-14 09:54:30|19843.46|19723.46|19851.82|19731.82|19851.82|19731.82|19843.13|19723.13|10
1628934880000|2021-08-14 09:54:40|19851.57|19731.57|19855|19735|19855.83|19735.83|19851.57|19731.57|10
1628934890000|2021-08-14 09:54:50|19855.83|19735.83|19852.77|19732.77|19855.83|19735.83|19852.77|19732.77|10
1628934900000|2021-08-14 09:55:00|19852.46|19732.46|19844.62|19724.62|19852.46|19732.46|19844.62|19724.62|10
1628934910000|2021-08-14 09:55:10|19842.79|19722.79|19839.41|19719.41|19843.12|19723.12|19839.41|19719.41|10
1628934920000|2021-08-14 09:55:20|19839.23|19719.23|19832.53|19712.53|19839.23|19719.23|19832.53|19712.53|10
1628934930000|2021-08-14 09:55:30|19829.88|19709.88|19820.01|19700.01|19829.88|19709.88|19820.01|19700.01|10
1628934940000|2021-08-14 09:55:40|19817.48|19697.48|19805.94|19685.94|19817.48|19697.48|19805.54|19685.54|10
1628934950000|2021-08-14 09:55:50|19806.11|19686.11|19790.8|19670.8|19806.11|19686.11|19790.8|19670.8|10
1628934960000|2021-08-14 09:56:00|19790.71|19670.71|19777.57|19657.57|19790.71|19670.71|19777.57|19657.57|10
1628934970000|2021-08-14 09:56:10|19775|19655|19759.32|19639.32|19775.49|19655.49|19759.32|19639.32|10
1628934980000|2021-08-14 09:56:20|19755.1|19635.1|19733.28|19613.28|19755.1|19635.1|19733.28|19613.28|10
1628934990000|2021-08-14 09:56:30|19733.33|19613.33|19714.99|19594.99|19733.33|19613.33|19714.99|19594.99|10
1628935000000|2021-08-14 09:56:40|19716.34|19596.34|19680.47|19560.47|19716.38|19596.38|19680.47|19560.47|10
1628935010000|2021-08-14 09:56:50|19681.11|19561.11|19657.8|19537.8|19681.11|19561.11|19657.8|19537.8|10
1628935020000|2021-08-14 09:57:00|19657.27|19537.27|19615.27|19495.27|19657.27|19537.27|19615.27|19495.27|10
1628935030000|2021-08-14 09:57:10|19612.72|19492.72|19598.32|19478.32|19612.72|19492.72|19596.7|19476.7|10
1628935040000|2021-08-14 09:57:20|19598.14|19478.14|19604.17|19484.17|19607.21|19487.21|19596.58|19476.58|10
1628935050000|2021-08-14 09:57:30|19609.62|19489.62|19625.77|19505.77|19625.77|19505.77|19607.83|19487.83|10
1628935060000|2021-08-14 09:57:40|19624.43|19504.43|19641.48|19521.48|19641.48|19521.48|19624.43|19504.43|10
1628935070000|2021-08-14 09:57:50|19642.94|19522.94|19639.53|19519.53|19644.38|19524.38|19639.44|19519.44|10
1628935080000|2021-08-14 09:58:00|19635.77|19515.77|19631.75|19511.75|19638.11|19518.11|19630.57|19510.57|10
1628935090000|2021-08-14 09:58:10|19630.93|19510.93|19613.95|19493.95|19630.93|19510.93|19613.95|19493.95|10
1628935100000|2021-08-14 09:58:20|19612.45|19492.45|19585.54|19465.54|19612.45|19492.45|19585.54|19465.54|10
1628935110000|2021-08-14 09:58:30|19582.92|19462.92|19551.45|19431.45|19583.9|19463.9|19549.7|19429.7|10
1628935120000|2021-08-14 09:58:40|19548.73|19428.73|19506.2|19386.2|19548.75|19428.75|19506.2|19386.2|10
1628935130000|2021-08-14 09:58:50|19504.12|19384.12|19461.03|19341.03|19505.22|19385.22|19461.03|19341.03|10
1628935140000|2021-08-14 09:59:00|19451.02|19331.02|19413.54|19293.54|19451.02|19331.02|19413.54|19293.54|10
1628935150000|2021-08-14 09:59:10|19411.24|19291.24|19406.92|19286.92|19413.04|19293.04|19405.54|19285.54|10
1628935160000|2021-08-14 09:59:20|19412.47|19292.47|19433.86|19313.86|19434.24|19314.24|19412.47|19292.47|10
1628935170000|2021-08-14 09:59:30|19434|19314|19455.75|19335.75|19456.75|19336.75|19434|19314|10
1628935180000|2021-08-14 09:59:40|19455.66|19335.66|19468.42|19348.42|19468.42|19348.42|19455.52|19335.52|10
1628935190000|2021-08-14 09:59:50|19466.83|19346.83|19490.17|19370.17|19490.17|19370.17|19466.83|19346.83|10
1628935200000|2021-08-14 10:00:00|19490.64|19370.64|19503.22|19383.22|19505.1|19385.1|19490.64|19370.64|10
1628935210000|2021-08-14 10:00:10|19503.39|19383.39|19470.01|19350.01|19503.39|19383.39|19470.01|19350.01|10
1628935220000|2021-08-14 10:00:20|19467.57|19347.57|19460.77|19340.77|19467.57|19347.57|19452.32|19332.32|10
1628935230000|2021-08-14 10:00:30|19459.72|19339.72|19477.3|19357.3|19480.15|19360.15|19459.72|19339.72|10
1628935240000|2021-08-14 10:00:40|19478.12|19358.12|19494.67|19374.67|19494.67|19374.67|19477.32|19357.32|10
1628935250000|2021-08-14 10:00:50|19491.98|19371.98|19494.97|19374.97|19498.1|19378.1|19491.98|19371.98|10
1628935260000|2021-08-14 10:01:00|19495.45|19375.45|19505.42|19385.42|19505.42|19385.42|19495.45|19375.45|10
1628935270000|2021-08-14 10:01:10|19503.39|19383.39|19522.56|19402.56|19522.98|19402.98|19503.39|19383.39|10
1628935280000|2021-08-14 10:01:20|19524.63|19404.63|19556.95|19436.95|19556.95|19436.95|19524.63|19404.63|10
1628935290000|2021-08-14 10:01:30|19558.17|19438.17|19571.54|19451.54|19571.54|19451.54|19557.96|19437.96|10
1628935300000|2021-08-14 10:01:40|19572.18|19452.18|19587.31|19467.31|19587.31|19467.31|19572.18|19452.18|10
1628935310000|2021-08-14 10:01:50|19591.26|19471.26|19601.56|19481.56|19604.48|19484.48|19591.26|19471.26|10
1628935320000|2021-08-14 10:02:00|19602.37|19482.37|19601.1|19481.1|19605.34|19485.34|19600.38|19480.38|10
1628935330000|2021-08-14 10:02:10|19598.86|19478.86|19592.22|19472.22|19598.86|19478.86|19592.22|19472.22|10
1628935340000|2021-08-14 10:02:20|19596.25|19476.25|19606.81|19486.81|19606.81|19486.81|19596.25|19476.25|10
1628935350000|2021-08-14 10:02:30|19605.56|19485.56|19608.35|19488.35|19609.44|19489.44|19605.56|19485.56|10
1628935360000|2021-08-14 10:02:40|19607.68|19487.68|19616.31|19496.31|19616.31|19496.31|19607.68|19487.68|10
1628935370000|2021-08-14 10:02:50|19619.77|19499.77|19620.65|19500.65|19622.37|19502.37|19618.76|19498.76|10
1628935380000|2021-08-14 10:03:00|19621.16|19501.16|19630.52|19510.52|19630.52|19510.52|19621.16|19501.16|10
1628935390000|2021-08-14 10:03:10|19629.56|19509.56|19631.61|19511.61|19633.91|19513.91|19629.56|19509.56|10
1628935400000|2021-08-14 10:03:20|19635.14|19515.14|19643.32|19523.32|19643.32|19523.32|19634.49|19514.49|10
1628935410000|2021-08-14 10:03:30|19644.7|19524.7|19649.36|19529.36|19653.51|19533.51|19644.55|19524.55|10
1628935420000|2021-08-14 10:03:40|19650.47|19530.47|19632.97|19512.97|19650.47|19530.47|19632.97|19512.97|10
1628935430000|2021-08-14 10:03:50|19631.99|19511.99|19623.48|19503.48|19632.32|19512.32|19623.48|19503.48|9
1628935440000|2021-08-14 10:04:00|19624.49|19504.49|19610.31|19490.31|19624.49|19504.49|19609.92|19489.92|10
1628935450000|2021-08-14 10:04:10|19606.54|19486.54|19627.21|19507.21|19627.21|19507.21|19606.54|19486.54|10
1628935460000|2021-08-14 10:04:20|19627.39|19507.39|19637.33|19517.33|19638.38|19518.38|19627.39|19507.39|10
1628935470000|2021-08-14 10:04:30|19639.93|19519.93|19646.77|19526.77|19646.77|19526.77|19639.93|19519.93|10
1628935480000|2021-08-14 10:04:40|19647.26|19527.26|19654.25|19534.25|19654.25|19534.25|19647.26|19527.26|10
1628935490000|2021-08-14 10:04:50|19655.18|19535.18|19651.05|19531.05|19655.18|19535.18|19651.05|19531.05|10
1628935500000|2021-08-14 10:05:00|19652.57|19532.57|19646.27|19526.27|19652.99|19532.99|19646.27|19526.27|10
1628935510000|2021-08-14 10:05:10|19645.2|19525.2|19638.46|19518.46|19645.2|19525.2|19635.86|19515.86|10
1628935520000|2021-08-14 10:05:20|19637.42|19517.42|19637.46|19517.46|19639.32|19519.32|19636.96|19516.96|10
1628935530000|2021-08-14 10:05:30|19636.83|19516.83|19635.7|19515.7|19636.83|19516.83|19630.62|19510.62|10
1628935540000|2021-08-14 10:05:40|19636.64|19516.64|19623.19|19503.19|19638.12|19518.12|19623.19|19503.19|10
1628935550000|2021-08-14 10:05:50|19620.17|19500.17|19609.75|19489.75|19620.22|19500.22|19609.75|19489.75|10
1628935560000|2021-08-14 10:06:00|19608.01|19488.01|19585.2|19465.2|19608.01|19488.01|19585.2|19465.2|10
1628935570000|2021-08-14 10:06:10|19586.18|19466.18|19564.59|19444.59|19586.18|19466.18|19564.59|19444.59|10
1628935580000|2021-08-14 10:06:20|19564.21|19444.21|19552.45|19432.45|19564.21|19444.21|19552.45|19432.45|10
1628935590000|2021-08-14 10:06:30|19550.7|19430.7|19540.69|19420.69|19551.3|19431.3|19540.69|19420.69|10
1628935600000|2021-08-14 10:06:40|19540.28|19420.28|19547.51|19427.51|19547.51|19427.51|19540.15|19420.15|10
1628935610000|2021-08-14 10:06:50|19550.48|19430.48|19567.8|19447.8|19569.22|19449.22|19550.48|19430.48|10
1628935620000|2021-08-14 10:07:00|19570.82|19450.82|19575.79|19455.79|19577.61|19457.61|19570.01|19450.01|10
1628935630000|2021-08-14 10:07:10|19575.05|19455.05|19559.17|19439.17|19575.05|19455.05|19558.97|19438.97|10
1628935640000|2021-08-14 10:07:20|19557.86|19437.86|19563.48|19443.48|19563.48|19443.48|19557.44|19437.44|10
1628935650000|2021-08-14 10:07:30|19564.16|19444.16|19560.96|19440.96|19565.87|19445.87|19560.96|19440.96|10
1628935660000|2021-08-14 10:07:40|19562.14|19442.14|19552.91|19432.91|19562.4|19442.4|19552.91|19432.91|10
1628935670000|2021-08-14 10:07:50|19555.25|19435.25|19550.88|19430.88|19555.25|19435.25|19550.63|19430.63|10
1628935680000|2021-08-14 10:08:00|19547.87|19427.87|19544.96|19424.96|19547.91|19427.91|19544.96|19424.96|10
1628935690000|2021-08-14 10:08:10|19544.89|19424.89|19533.79|19413.79|19544.89|19424.89|19533.79|19413.79|10
1628935700000|2021-08-14 10:08:20|19534.32|19414.32|19528.68|19408.68|19535.68|19415.68|19528.68|19408.68|10
1628935710000|2021-08-14 10:08:30|19526.47|19406.47|19514.74|19394.74|19526.47|19406.47|19514.74|19394.74|10
1628935720000|2021-08-14 10:08:40|19515.91|19395.91|19496.97|19376.97|19515.91|19395.91|19496.97|19376.97|10
1628935730000|2021-08-14 10:08:50|19497.86|19377.86|19477.01|19357.01|19497.86|19377.86|19477.01|19357.01|10
1628935740000|2021-08-14 10:09:00|19478.77|19358.77|19465.75|19345.75|19478.77|19358.77|19465.75|19345.75|10
1628935750000|2021-08-14 10:09:10|19465.61|19345.61|19447.95|19327.95|19465.71|19345.71|19447.95|19327.95|10
1628935760000|2021-08-14 10:09:20|19447.53|19327.53|19447.51|19327.51|19448.92|19328.92|19445.33|19325.33|10
1628935770000|2021-08-14 10:09:30|19447.54|19327.54|19429.2|19309.2|19447.54|19327.54|19429.2|19309.2|10
1628935780000|2021-08-14 10:09:40|19429.49|19309.49|19414.3|19294.3|19429.49|19309.49|19414.3|19294.3|10
1628935790000|2021-08-14 10:09:50|19411.81|19291.81|19412.54|19292.54|19414.29|19294.29|19411.09|19291.09|10
1628935800000|2021-08-14 10:10:00|19409.74|19289.74|19406.44|19286.44|19413.97|19293.97|19406.44|19286.44|10
1628935810000|2021-08-14 10:10:10|19406.55|19286.55|19423.64|19303.64|19423.64|19303.64|19406.55|19286.55|10
1628935820000|2021-08-14 10:10:20|19425.47|19305.47|19435.91|19315.91|19435.91|19315.91|19425.47|19305.47|10
1628935830000|2021-08-14 10:10:30|19433.71|19313.71|19435.84|19315.84|19435.84|19315.84|19431.4|19311.4|10
1628935840000|2021-08-14 10:10:40|19436.57|19316.57|19460.71|19340.71|19460.71|19340.71|19436.57|19316.57|10
1628935850000|2021-08-14 10:10:50|19461.11|19341.11|19454.94|19334.94|19461.11|19341.11|19451.02|19331.02|10
1628935860000|2021-08-14 10:11:00|19455.22|19335.22|19462.89|19342.89|19462.89|19342.89|19454.95|19334.95|10
1628935870000|2021-08-14 10:11:10|19463.7|19343.7|19476.88|19356.88|19476.88|19356.88|19463.7|19343.7|10
1628935880000|2021-08-14 10:11:20|19477.98|19357.98|19473.16|19353.16|19482.4|19362.4|19471.6|19351.6|10
1628935890000|2021-08-14 10:11:30|19472.48|19352.48|19473.23|19353.23|19473.23|19353.23|19469.36|19349.36|10
1628935900000|2021-08-14 10:11:40|19475.4|19355.4|19477.66|19357.66|19480.05|19360.05|19475.4|19355.4|10
1628935910000|2021-08-14 10:11:50|19479.68|19359.68|19484.05|19364.05|19485.44|19365.44|19477.34|19357.34|10
1628935920000|2021-08-14 10:12:00|19481.6|19361.6|19487.79|19367.79|19487.79|19367.79|19480.95|19360.95|10
1628935930000|2021-08-14 10:12:10|19487.31|19367.31|19477.65|19357.65|19487.31|19367.31|19477.65|19357.65|10
1628935940000|2021-08-14 10:12:20|19473.56|19353.56|19463.99|19343.99|19473.56|19353.56|19463.94|19343.94|10
1628935950000|2021-08-14 10:12:30|19462.93|19342.93|19457.36|19337.36|19463.35|19343.35|19456.46|19336.46|10
1628935960000|2021-08-14 10:12:40|19457.62|19337.62|19468.75|19348.75|19468.87|19348.87|19457.62|19337.62|10
1628935970000|2021-08-14 10:12:50|19465.67|19345.67|19464.12|19344.12|19465.67|19345.67|19461.84|19341.84|10
1628935980000|2021-08-14 10:13:00|19466.41|19346.41|19457.01|19337.01|19466.41|19346.41|19457.01|19337.01|10
1628935990000|2021-08-14 10:13:10|19453.17|19333.17|19454.26|19334.26|19455.03|19335.03|19452.75|19332.75|10
1628936000000|2021-08-14 10:13:20|19454.1|19334.1|19446.17|19326.17|19454.1|19334.1|19446.17|19326.17|10
1628936010000|2021-08-14 10:13:30|19444.58|19324.58|19436.91|19316.91|19444.58|19324.58|19436.91|19316.91|10
1628936020000|2021-08-14 10:13:40|19434.85|19314.85|19428.4|19308.4|19434.85|19314.85|19427.8|19307.8|10
1628936030000|2021-08-14 10:13:50|19427.94|19307.94|19418.67|19298.67|19427.94|19307.94|19418.67|19298.67|10
1628936040000|2021-08-14 10:14:00|19418.66|19298.66|19392.16|19272.16|19418.66|19298.66|19392.16|19272.16|10
1628936050000|2021-08-14 10:14:10|19389.13|19269.13|19368.81|19248.81|19389.13|19269.13|19368.81|19248.81|9
1628936060000|2021-08-14 10:14:20|19370.71|19250.71|19363.4|19243.4|19370.71|19250.71|19363.4|19243.4|10
1628936070000|2021-08-14 10:14:30|19363.16|19243.16|19374.25|19254.25|19374.25|19254.25|19361.35|19241.35|10
1628936080000|2021-08-14 10:14:40|19372.7|19252.7|19365.14|19245.14|19372.7|19252.7|19365.14|19245.14|10
1628936090000|2021-08-14 10:14:50|19365.63|19245.63|19359.41|19239.41|19365.63|19245.63|19357.86|19237.86|10
1628936100000|2021-08-14 10:15:00|19357.77|19237.77|19347.72|19227.72|19357.77|19237.77|19347.72|19227.72|10
1628936110000|2021-08-14 10:15:10|19351.78|19231.78|19374.2|19254.2|19374.63|19254.63|19351.78|19231.78|10
1628936120000|2021-08-14 10:15:20|19372.81|19252.81|19361.09|19241.09|19372.81|19252.81|19357.05|19237.05|10
1628936130000|2021-08-14 10:15:30|19361.83|19241.83|19355.62|19235.62|19364.57|19244.57|19355.62|19235.62|10
1628936140000|2021-08-14 10:15:40|19354.72|19234.72|19353.58|19233.58|19356.16|19236.16|19349.27|19229.27|10
1628936150000|2021-08-14 10:15:50|19353.74|19233.74|19372.98|19252.98|19372.98|19252.98|19353.74|19233.74|10
1628936160000|2021-08-14 10:16:00|19372.5|19252.5|19365.99|19245.99|19373.08|19253.08|19364.58|19244.58|10
1628936170000|2021-08-14 10:16:10|19366.92|19246.92|19377.83|19257.83|19377.83|19257.83|19366.92|19246.92|10
1628936180000|2021-08-14 10:16:20|19382.33|19262.33|19400.87|19280.87|19400.87|19280.87|19382.33|19262.33|10
1628936190000|2021-08-14 10:16:30|19403.38|19283.38|19423.48|19303.48|19423.48|19303.48|19403.38|19283.38|10
1628936200000|2021-08-14 10:16:40|19427.89|19307.89|19440.56|19320.56|19440.56|19320.56|19427.89|19307.89|10
1628936210000|2021-08-14 10:16:50|19442.76|19322.76|19436.3|19316.3|19444.9|19324.9|19436.12|19316.12|10
1628936220000|2021-08-14 10:17:00|19435.37|19315.37|19427.92|19307.92|19435.37|19315.37|19425.95|19305.95|10
1628936230000|2021-08-14 10:17:10|19427.99|19307.99|19420.56|19300.56|19430.52|19310.52|19420.56|19300.56|10
1628936240000|2021-08-14 10:17:20|19419.36|19299.36|19411.49|19291.49|19419.4|19299.4|19411.49|19291.49|10
1628936250000|2021-08-14 10:17:30|19411.84|19291.84|19409.05|19289.05|19411.84|19291.84|19406.24|19286.24|10
1628936260000|2021-08-14 10:17:40|19407.72|19287.72|19405.11|19285.11|19409.09|19289.09|19405.11|19285.11|10
1628936270000|2021-08-14 10:17:50|19405.07|19285.07|19407.33|19287.33|19407.82|19287.82|19403.53|19283.53|10
1628936280000|2021-08-14 10:18:00|19409.52|19289.52|19412.95|19292.95|19412.95|19292.95|19408.43|19288.43|10
1628936290000|2021-08-14 10:18:10|19412.43|19292.43|19414.14|19294.14|19414.61|19294.61|19411.93|19291.93|10
1628936300000|2021-08-14 10:18:20|19414.54|19294.54|19416.96|19296.96|19416.96|19296.96|19414.54|19294.54|10
1628936310000|2021-08-14 10:18:30|19417.39|19297.39|19423.09|19303.09|19423.33|19303.33|19417.39|19297.39|10
1628936320000|2021-08-14 10:18:40|19424.42|19304.42|19431.73|19311.73|19431.73|19311.73|19424.42|19304.42|10
1628936330000|2021-08-14 10:18:50|19432.48|19312.48|19447.6|19327.6|19447.6|19327.6|19432.48|19312.48|10
1628936340000|2021-08-14 10:19:00|19448.04|19328.04|19446.97|19326.97|19448.04|19328.04|19444.92|19324.92|10
1628936350000|2021-08-14 10:19:10|19446.71|19326.71|19418.83|19298.83|19447.19|19327.19|19418.83|19298.83|10
1628936360000|2021-08-14 10:19:20|19413.67|19293.67|19375.64|19255.64|19413.67|19293.67|19375.64|19255.64|10
1628936370000|2021-08-14 10:19:30|19374.46|19254.46|19340.01|19220.01|19374.46|19254.46|19340.01|19220.01|10
1628936380000|2021-08-14 10:19:40|19339.63|19219.63|19340.44|19220.44|19342.56|19222.56|19336.91|19216.91|10
1628936390000|2021-08-14 10:19:50|19339.45|19219.45|19323.86|19203.86|19339.45|19219.45|19323.86|19203.86|10
1628936400000|2021-08-14 10:20:00|19318.65|19198.65|19291.19|19171.19|19318.65|19198.65|19291.19|19171.19|10
1628936410000|2021-08-14 10:20:10|19290.58|19170.58|19261.33|19141.33|19290.58|19170.58|19261.33|19141.33|10
1628936420000|2021-08-14 10:20:20|19258.42|19138.42|19248.25|19128.25|19258.42|19138.42|19241.99|19121.99|10
1628936430000|2021-08-14 10:20:30|19248.89|19128.89|19256.02|19136.02|19256.02|19136.02|19248.89|19128.89|10
1628936440000|2021-08-14 10:20:40|19257.46|19137.46|19250.43|19130.43|19257.46|19137.46|19250.43|19130.43|10
1628936450000|2021-08-14 10:20:50|19251.18|19131.18|19273.7|19153.7|19273.7|19153.7|19251.18|19131.18|10
1628936460000|2021-08-14 10:21:00|19272.49|19152.49|19275.86|19155.86|19275.86|19155.86|19271.83|19151.83|10
1628936470000|2021-08-14 10:21:10|19274.52|19154.52|19293.52|19173.52|19293.52|19173.52|19274.52|19154.52|10
1628936480000|2021-08-14 10:21:20|19295.75|19175.75|19323.39|19203.39|19323.39|19203.39|19295.75|19175.75|10
1628936490000|2021-08-14 10:21:30|19325.97|19205.97|19335.94|19215.94|19335.94|19215.94|19325.97|19205.97|10
1628936500000|2021-08-14 10:21:40|19336.23|19216.23|19345.61|19225.61|19347.84|19227.84|19336.23|19216.23|10
1628936510000|2021-08-14 10:21:50|19344.68|19224.68|19339.26|19219.26|19346.78|19226.78|19339.26|19219.26|10
1628936520000|2021-08-14 10:22:00|19336.77|19216.77|19322.12|19202.12|19336.77|19216.77|19322.12|19202.12|10
1628936530000|2021-08-14 10:22:10|19324.34|19204.34|19325.38|19205.38|19328.05|19208.05|19324.34|19204.34|10
1628936540000|2021-08-14 10:22:20|19324.34|19204.34|19328.04|19208.04|19328.04|19208.04|19324.34|19204.34|10
1628936550000|2021-08-14 10:22:30|19327.62|19207.62|19319.13|19199.13|19327.62|19207.62|19317.74|19197.74|10
1628936560000|2021-08-14 10:22:40|19318.89|19198.89|19312.75|19192.75|19318.89|19198.89|19312.75|19192.75|10
1628936570000|2021-08-14 10:22:50|19308.95|19188.95|19320.06|19200.06|19320.06|19200.06|19308.95|19188.95|10
1628936580000|2021-08-14 10:23:00|19318.94|19198.94|19326.6|19206.6|19326.6|19206.6|19318.94|19198.94|10
1628936590000|2021-08-14 10:23:10|19327.3|19207.3|19343.76|19223.76|19343.76|19223.76|19327.3|19207.3|10
1628936600000|2021-08-14 10:23:20|19345.05|19225.05|19346.27|19226.27|19346.74|19226.74|19345.05|19225.05|10
1628936610000|2021-08-14 10:23:30|19346.02|19226.02|19351.77|19231.77|19351.77|19231.77|19343.67|19223.67|10
1628936620000|2021-08-14 10:23:40|19350.68|19230.68|19354.71|19234.71|19354.8|19234.8|19350.68|19230.68|9
1628936630000|2021-08-14 10:23:50|19355.01|19235.01|19358.69|19238.69|19360.04|19240.04|19355.01|19235.01|10
1628936640000|2021-08-14 10:24:00|19358.81|19238.81|19356.53|19236.53|19361.35|19241.35|19356.23|19236.23|10
1628936650000|2021-08-14 10:24:10|19357.19|19237.19|19359.91|19239.91|19360.1|19240.1|19357.19|19237.19|10
1628936660000|2021-08-14 10:24:20|19359.45|19239.45|19359.49|19239.49|19359.61|19239.61|19357.6|19237.6|10
1628936670000|2021-08-14 10:24:30|19359.85|19239.85|19368.58|19248.58|19368.58|19248.58|19359.22|19239.22|10
1628936680000|2021-08-14 10:24:40|19369.26|19249.26|19370.11|19250.11|19372.7|19252.7|19369.26|19249.26|10
1628936690000|2021-08-14 10:24:50|19370.15|19250.15|19370.45|19250.45|19370.75|19250.75|19367.79|19247.79|10
1628936700000|2021-08-14 10:25:00|19368.05|19248.05|19376.23|19256.23|19376.23|19256.23|19365.2|19245.2|10
1628936710000|2021-08-14 10:25:10|19377.08|19257.08|19380.62|19260.62|19382.96|19262.96|19376.52|19256.52|10
1628936720000|2021-08-14 10:25:20|19380.49|19260.49|19389.55|19269.55|19389.55|19269.55|19380.49|19260.49|10
1628936730000|2021-08-14 10:25:30|19389.53|19269.53|19405.6|19285.6|19405.94|19285.94|19389.53|19269.53|10
1628936740000|2021-08-14 10:25:40|19409.07|19289.07|19417.8|19297.8|19417.88|19297.88|19408.72|19288.72|10
1628936750000|2021-08-14 10:25:50|19418.15|19298.15|19427.6|19307.6|19427.9|19307.9|19418.14|19298.14|10
1628936760000|2021-08-14 10:26:00|19427.25|19307.25|19430.44|19310.44|19430.69|19310.69|19425.86|19305.86|10
1628936770000|2021-08-14 10:26:10|19431.07|19311.07|19433.95|19313.95|19434.4|19314.4|19431.07|19311.07|10
1628936780000|2021-08-14 10:26:20|19434.8|19314.8|19441.56|19321.56|19441.56|19321.56|19434.8|19314.8|10
1628936790000|2021-08-14 10:26:30|19444.24|19324.24|19448.67|19328.67|19448.67|19328.67|19443.48|19323.48|10
1628936800000|2021-08-14 10:26:40|19450.78|19330.78|19450.76|19330.76|19452.98|19332.98|19450.27|19330.27|10
1628936810000|2021-08-14 10:26:50|19452.12|19332.12|19450.27|19330.27|19452.12|19332.12|19449.47|19329.47|10
1628936820000|2021-08-14 10:27:00|19450.38|19330.38|19461.09|19341.09|19461.09|19341.09|19450.38|19330.38|10
1628936830000|2021-08-14 10:27:10|19461.18|19341.18|19459.05|19339.05|19461.18|19341.18|19455.88|19335.88|10
1628936840000|2021-08-14 10:27:20|19458.92|19338.92|19461.55|19341.55|19463.08|19343.08|19457.31|19337.31|10
1628936850000|2021-08-14 10:27:30|19461.73|19341.73|19447.6|19327.6|19461.73|19341.73|19447.6|19327.6|10
1628936860000|2021-08-14 10:27:40|19447.22|19327.22|19449.9|19329.9|19449.9|19329.9|19446.34|19326.34|10
1628936870000|2021-08-14 10:27:50|19445.92|19325.92|19455.52|19335.52|19455.52|19335.52|19445.92|19325.92|10
1628936880000|2021-08-14 10:28:00|19454.45|19334.45|19474.19|19354.19|19474.19|19354.19|19454.45|19334.45|10
1628936890000|2021-08-14 10:28:10|19474.72|19354.72|19486.86|19366.86|19486.98|19366.98|19474.72|19354.72|10
1628936900000|2021-08-14 10:28:20|19491.62|19371.62|19506.78|19386.78|19506.78|19386.78|19491.62|19371.62|10
1628936910000|2021-08-14 10:28:30|19508.12|19388.12|19500.74|19380.74|19508.12|19388.12|19500.74|19380.74|10
1628936920000|2021-08-14 10:28:40|19500.09|19380.09|19470.45|19350.45|19500.09|19380.09|19470.45|19350.45|10
1628936930000|2021-08-14 10:28:50|19467.37|19347.37|19455.55|19335.55|19467.37|19347.37|19454.43|19334.43|10
1628936940000|2021-08-14 10:29:00|19455.85|19335.85|19454.7|19334.7|19456.28|19336.28|19453.21|19333.21|10
1628936950000|2021-08-14 10:29:10|19452.91|19332.91|19441.91|19321.91|19452.96|19332.96|19441.91|19321.91|10
1628936960000|2021-08-14 10:29:20|19441.97|19321.97|19451.26|19331.26|19451.26|19331.26|19440.74|19320.74|10
1628936970000|2021-08-14 10:29:30|19454.93|19334.93|19456.61|19336.61|19460.92|19340.92|19453.53|19333.53|10
1628936980000|2021-08-14 10:29:40|19457.3|19337.3|19462.43|19342.43|19462.43|19342.43|19456.75|19336.75|10
1628936990000|2021-08-14 10:29:50|19462|19342|19469.8|19349.8|19470.29|19350.29|19462|19342|10
1628937000000|2021-08-14 10:30:00|19469.35|19349.35|19465.1|19345.1|19469.35|19349.35|19465.1|19345.1|10
1628937010000|2021-08-14 10:30:10|19464.63|19344.63|19451.06|19331.06|19464.63|19344.63|19451.06|19331.06|10
1628937020000|2021-08-14 10:30:20|19447.41|19327.41|19434.17|19314.17|19447.41|19327.41|19434.17|19314.17|10
1628937030000|2021-08-14 10:30:30|19430.94|19310.94|19452.79|19332.79|19452.79|19332.79|19430.94|19310.94|10
1628937040000|2021-08-14 10:30:40|19453.51|19333.51|19453.69|19333.69|19467.66|19347.66|19453.51|19333.51|10
1628937050000|2021-08-14 10:30:50|19453.76|19333.76|19453.27|19333.27|19453.78|19333.78|19450.93|19330.93|10
1628937060000|2021-08-14 10:31:00|19454.29|19334.29|19453.54|19333.54|19455.13|19335.13|19452.31|19332.31|10
1628937070000|2021-08-14 10:31:10|19454.67|19334.67|19455.89|19335.89|19456.53|19336.53|19454.67|19334.67|10
1628937080000|2021-08-14 10:31:20|19454.18|19334.18|19461.51|19341.51|19461.51|19341.51|19453.37|19333.37|10
1628937090000|2021-08-14 10:31:30|19462.9|19342.9|19462.32|19342.32|19466.85|19346.85|19461.18|19341.18|10
1628937100000|2021-08-14 10:31:40|19462.82|19342.82|19463.46|19343.46|19465.47|19345.47|19462.12|19342.12|10
1628937110000|2021-08-14 10:31:50|19462.78|19342.78|19463.79|19343.79|19469.48|19349.48|19462.78|19342.78|10
1628937120000|2021-08-14 10:32:00|19463.47|19343.47|19468.77|19348.77|19468.77|19348.77|19463.47|19343.47|10
1628937130000|2021-08-14 10:32:10|19469.14|19349.14|19473.35|19353.35|19473.35|19353.35|19468.65|19348.65|10
1628937140000|2021-08-14 10:32:20|19473.88|19353.88|19474.28|19354.28|19477.09|19357.09|19473.88|19353.88|10
1628937150000|2021-08-14 10:32:30|19473.32|19353.32|19473.55|19353.55|19473.55|19353.55|19472.51|19352.51|10
1628937160000|2021-08-14 10:32:40|19474.6|19354.6|19478.63|19358.63|19478.63|19358.63|19474.6|19354.6|10
1628937170000|2021-08-14 10:32:50|19479.85|19359.85|19482.19|19362.19|19483.28|19363.28|19479.85|19359.85|10
1628937180000|2021-08-14 10:33:00|19484.31|19364.31|19488.93|19368.93|19489.2|19369.2|19484.31|19364.31|10
1628937190000|2021-08-14 10:33:10|19489.01|19369.01|19499.21|19379.21|19499.21|19379.21|19489.01|19369.01|10
1628937200000|2021-08-14 10:33:20|19498.29|19378.29|19497|19377|19499.42|19379.42|19496.47|19376.47|10
1628937210000|2021-08-14 10:33:30|19496.87|19376.87|19496.42|19376.42|19499.24|19379.24|19496.31|19376.31|10
1628937220000|2021-08-14 10:33:40|19496.49|19376.49|19493.98|19373.98|19497.89|19377.89|19492.87|19372.87|10
1628937230000|2021-08-14 10:33:50|19491.22|19371.22|19487.16|19367.16|19491.22|19371.22|19487.16|19367.16|10
1628937240000|2021-08-14 10:34:00|19487.14|19367.14|19478.72|19358.72|19487.14|19367.14|19477.69|19357.69|10
1628937250000|2021-08-14 10:34:10|19477.53|19357.53|19471.48|19351.48|19477.53|19357.53|19471.48|19351.48|10
1628937260000|2021-08-14 10:34:20|19471.38|19351.38|19474.25|19354.25|19474.71|19354.71|19470.98|19350.98|10
1628937270000|2021-08-14 10:34:30|19475.22|19355.22|19475.64|19355.64|19475.64|19355.64|19471.79|19351.79|9
1628937280000|2021-08-14 10:34:40|19476.41|19356.41|19486.6|19366.6|19486.6|19366.6|19476.41|19356.41|10
1628937290000|2021-08-14 10:34:50|19486.08|19366.08|19487.18|19367.18|19488.49|19368.49|19486.08|19366.08|10
1628937300000|2021-08-14 10:35:00|19487.73|19367.73|19487.96|19367.96|19488.77|19368.77|19486.63|19366.63|10
1628937310000|2021-08-14 10:35:10|19488.42|19368.42|19489.45|19369.45|19490.3|19370.3|19487.52|19367.52|10
1628937320000|2021-08-14 10:35:20|19489.54|19369.54|19492.22|19372.22|19492.22|19372.22|19489.27|19369.27|10
1628937330000|2021-08-14 10:35:30|19492.47|19372.47|19502.91|19382.91|19504.03|19384.03|19492.47|19372.47|10
1628937340000|2021-08-14 10:35:40|19502.81|19382.81|19498.19|19378.19|19502.81|19382.81|19498.18|19378.18|10
1628937350000|2021-08-14 10:35:50|19499.2|19379.2|19497.5|19377.5|19499.65|19379.65|19497.5|19377.5|10
1628937360000|2021-08-14 10:36:00|19498.16|19378.16|19492.96|19372.96|19498.16|19378.16|19492.96|19372.96|10
1628937370000|2021-08-14 10:36:10|19492.41|19372.41|19493.43|19373.43|19493.43|19373.43|19490.32|19370.32|10
1628937380000|2021-08-14 10:36:20|19492.17|19372.17|19491.42|19371.42|19492.31|19372.31|19491.42|19371.42|10
1628937390000|2021-08-14 10:36:30|19491.38|19371.38|19494.04|19374.04|19494.04|19374.04|19491.16|19371.16|10
1628937400000|2021-08-14 10:36:40|19493.11|19373.11|19491.83|19371.83|19493.11|19373.11|19489.72|19369.72|10
1628937410000|2021-08-14 10:36:50|19491.39|19371.39|19490.87|19370.87|19492.44|19372.44|19490.41|19370.41|9
1628937420000|2021-08-14 10:37:00|19489.47|19369.47|19487.75|19367.75|19490.59|19370.59|19487.75|19367.75|10
1628937430000|2021-08-14 10:37:10|19487.88|19367.88|19487.9|19367.9|19488.5|19368.5|19486.5|19366.5|10
1628937440000|2021-08-14 10:37:20|19487.7|19367.7|19477.85|19357.85|19487.7|19367.7|19477.85|19357.85|10
1628937450000|2021-08-14 10:37:30|19477.98|19357.98|19477.2|19357.2|19479.17|19359.17|19475.64|19355.64|10
1628937460000|2021-08-14 10:37:40|19475.94|19355.94|19473.7|19353.7|19475.94|19355.94|19472.8|19352.8|10
1628937470000|2021-08-14 10:37:50|19471.23|19351.23|19455.53|19335.53|19471.23|19351.23|19455.53|19335.53|10
1628937480000|2021-08-14 10:38:00|19455.67|19335.67|19458.64|19338.64|19459.38|19339.38|19455.67|19335.67|10
1628937490000|2021-08-14 10:38:10|19458.01|19338.01|19460.92|19340.92|19460.92|19340.92|19454.42|19334.42|10
1628937500000|2021-08-14 10:38:20|19460.55|19340.55|19460.6|19340.6|19462.03|19342.03|19460.24|19340.24|10
1628937510000|2021-08-14 10:38:30|19460.04|19340.04|19440.56|19320.56|19460.04|19340.04|19440.56|19320.56|10
1628937520000|2021-08-14 10:38:40|19437.74|19317.74|19411.99|19291.99|19437.74|19317.74|19411.99|19291.99|10
1628937530000|2021-08-14 10:38:50|19411.32|19291.32|19407.57|19287.57|19411.32|19291.32|19405.8|19285.8|10
1628937540000|2021-08-14 10:39:00|19407.97|19287.97|19414.61|19294.61|19414.93|19294.93|19407.97|19287.97|10
1628937550000|2021-08-14 10:39:10|19414.65|19294.65|19420.57|19300.57|19421.04|19301.04|19414.44|19294.44|10
1628937560000|2021-08-14 10:39:20|19423.5|19303.5|19431.86|19311.86|19431.86|19311.86|19423.5|19303.5|10
1628937570000|2021-08-14 10:39:30|19432.04|19312.04|19430.61|19310.61|19433.84|19313.84|19430.17|19310.17|10
1628937580000|2021-08-14 10:39:40|19430.69|19310.69|19430.16|19310.16|19430.69|19310.69|19428.12|19308.12|10
1628937590000|2021-08-14 10:39:50|19430.47|19310.47|19428.44|19308.44|19432.12|19312.12|19428.44|19308.44|10
1628937600000|2021-08-14 10:40:00|19428.76|19308.76|19427.18|19307.18|19428.81|19308.81|19426.87|19306.87|10
1628937610000|2021-08-14 10:40:10|19427.04|19307.04|19426.56|19306.56|19427.04|19307.04|19425.72|19305.72|10
1628937620000|2021-08-14 10:40:20|19426.24|19306.24|19432.04|19312.04|19432.04|19312.04|19426.24|19306.24|10
1628937630000|2021-08-14 10:40:30|19434.03|19314.03|19435.44|19315.44|19437.15|19317.15|19434.03|19314.03|10
1628937640000|2021-08-14 10:40:40|19437.88|19317.88|19441.4|19321.4|19442.59|19322.59|19437.88|19317.88|10
1628937650000|2021-08-14 10:40:50|19441.46|19321.46|19439.77|19319.77|19443.06|19323.06|19437.15|19317.15|10
1628937660000|2021-08-14 10:41:00|19442.08|19322.08|19439.83|19319.83|19442.84|19322.84|19439.71|19319.71|9
1628937670000|2021-08-14 10:41:10|19439.68|19319.68|19435.94|19315.94|19440.29|19320.29|19435.45|19315.45|9
1628937680000|2021-08-14 10:41:20|19436.23|19316.23|19436.68|19316.68|19437.84|19317.84|19435.96|19315.96|10
1628937690000|2021-08-14 10:41:30|19438.06|19318.06|19426.84|19306.84|19438.06|19318.06|19425.91|19305.91|10
1628937700000|2021-08-14 10:41:40|19426.45|19306.45|19427.75|19307.75|19427.75|19307.75|19424.76|19304.76|10
1628937710000|2021-08-14 10:41:50|19429|19309|19426.75|19306.75|19429|19309|19425.92|19305.92|10
1628937720000|2021-08-14 10:42:00|19427.23|19307.23|19426.21|19306.21|19428.07|19308.07|19426.21|19306.21|10
1628937730000|2021-08-14 10:42:10|19425.82|19305.82|19422.75|19302.75|19426.08|19306.08|19422.75|19302.75|10
1628937740000|2021-08-14 10:42:20|19421.96|19301.96|19418.16|19298.16|19421.96|19301.96|19417.43|19297.43|10
1628937750000|2021-08-14 10:42:30|19418.07|19298.07|19417.35|19297.35|19418.76|19298.76|19416.82|19296.82|10
1628937760000|2021-08-14 10:42:40|19417.58|19297.58|19418.05|19298.05|19420.07|19300.07|19417.58|19297.58|10
1628937770000|2021-08-14 10:42:50|19418.81|19298.81|19421.03|19301.03|19421.03|19301.03|19417.7|19297.7|10
1628937780000|2021-08-14 10:43:00|19421.42|19301.42|19420.95|19300.95|19422.32|19302.32|19420.45|19300.45|10
1628937790000|2021-08-14 10:43:10|19421.06|19301.06|19418.23|19298.23|19421.09|19301.09|19417.54|19297.54|10
1628937800000|2021-08-14 10:43:20|19418.09|19298.09|19419.52|19299.52|19419.72|19299.72|19418.09|19298.09|10
1628937810000|2021-08-14 10:43:30|19419.12|19299.12|19414.71|19294.71|19419.12|19299.12|19414.71|19294.71|9
1628937820000|2021-08-14 10:43:40|19414.67|19294.67|19413.84|19293.84|19416.06|19296.06|19411.33|19291.33|10
1628937830000|2021-08-14 10:43:50|19413.89|19293.89|19414.4|19294.4|19414.71|19294.71|19412.64|19292.64|10
1628937840000|2021-08-14 10:44:00|19414.2|19294.2|19410.3|19290.3|19414.2|19294.2|19410.14|19290.14|10
1628937850000|2021-08-14 10:44:10|19410.14|19290.14|19411.75|19291.75|19414.12|19294.12|19410.14|19290.14|10
1628937860000|2021-08-14 10:44:20|19413.24|19293.24|19409.66|19289.66|19413.34|19293.34|19409.66|19289.66|9
1628937870000|2021-08-14 10:44:30|19410.52|19290.52|19403.86|19283.86|19410.52|19290.52|19403.86|19283.86|10
1628937880000|2021-08-14 10:44:40|19403.41|19283.41|19393.71|19273.71|19403.41|19283.41|19393.71|19273.71|10
1628937890000|2021-08-14 10:44:50|19393.74|19273.74|19390.13|19270.13|19393.91|19273.91|19390.13|19270.13|10
1628937900000|2021-08-14 10:45:00|19389.73|19269.73|19389.32|19269.32|19390.24|19270.24|19387.85|19267.85|10
1628937910000|2021-08-14 10:45:10|19389.6|19269.6|19390.03|19270.03|19390.49|19270.49|19389.06|19269.06|10
1628937920000|2021-08-14 10:45:20|19389.46|19269.46|19389.62|19269.62|19390.09|19270.09|19388.99|19268.99|10
1628937930000|2021-08-14 10:45:30|19389.58|19269.58|19386.58|19266.58|19390.66|19270.66|19386.58|19266.58|10
1628937940000|2021-08-14 10:45:40|19386.39|19266.39|19384.78|19264.78|19386.65|19266.65|19384.6|19264.6|10
1628937950000|2021-08-14 10:45:50|19384.39|19264.39|19378.38|19258.38|19384.44|19264.44|19377.83|19257.83|10
1628937960000|2021-08-14 10:46:00|19377.7|19257.7|19366.86|19246.86|19377.7|19257.7|19366.81|19246.81|10
1628937970000|2021-08-14 10:46:10|19363.91|19243.91|19361.52|19241.52|19366.34|19246.34|19361.52|19241.52|10
1628937980000|2021-08-14 10:46:20|19361.68|19241.68|19356.46|19236.46|19361.68|19241.68|19355.76|19235.76|10
1628937990000|2021-08-14 10:46:30|19355.75|19235.75|19349.62|19229.62|19355.75|19235.75|19346.9|19226.9|10
1628938000000|2021-08-14 10:46:40|19348.35|19228.35|19345.85|19225.85|19350.8|19230.8|19345.85|19225.85|10
1628938010000|2021-08-14 10:46:50|19346.91|19226.91|19346.44|19226.44|19347.8|19227.8|19346.44|19226.44|10
1628938020000|2021-08-14 10:47:00|19344.7|19224.7|19340.77|19220.77|19344.7|19224.7|19340.77|19220.77|10
1628938030000|2021-08-14 10:47:10|19340.35|19220.35|19335.15|19215.15|19340.35|19220.35|19335|19215|10
1628938040000|2021-08-14 10:47:20|19335.52|19215.52|19335.18|19215.18|19339.04|19219.04|19335.18|19215.18|10
1628938050000|2021-08-14 10:47:30|19335.1|19215.1|19333.1|19213.1|19335.22|19215.22|19332.2|19212.2|10
1628938060000|2021-08-14 10:47:40|19333.46|19213.46|19332.23|19212.23|19333.46|19213.46|19330.02|19210.02|10
1628938070000|2021-08-14 10:47:50|19333.38|19213.38|19328.46|19208.46|19333.38|19213.38|19328.46|19208.46|10
1628938080000|2021-08-14 10:48:00|19327.77|19207.77|19333.26|19213.26|19334.44|19214.44|19326.92|19206.92|10
1628938090000|2021-08-14 10:48:10|19335.01|19215.01|19344.85|19224.85|19344.85|19224.85|19335.01|19215.01|10
1628938100000|2021-08-14 10:48:20|19349.45|19229.45|19356.63|19236.63|19356.63|19236.63|19349.45|19229.45|10
1628938110000|2021-08-14 10:48:30|19358.32|19238.32|19374.05|19254.05|19375.82|19255.82|19358.32|19238.32|10
1628938120000|2021-08-14 10:48:40|19376|19256|19378.83|19258.83|19378.83|19258.83|19375.41|19255.41|10
1628938130000|2021-08-14 10:48:50|19379.19|19259.19|19382.36|19262.36|19384.76|19264.76|19379.19|19259.19|10
1628938140000|2021-08-14 10:49:00|19382.4|19262.4|19368.23|19248.23|19383.69|19263.69|19368.23|19248.23|10
1628938150000|2021-08-14 10:49:10|19366.79|19246.79|19366.51|19246.51|19366.79|19246.79|19363.65|19243.65|9
1628938160000|2021-08-14 10:49:20|19366.39|19246.39|19370.65|19250.65|19373.15|19253.15|19366.39|19246.39|10
1628938170000|2021-08-14 10:49:30|19369.82|19249.82|19370.34|19250.34|19370.34|19250.34|19369.02|19249.02|10
1628938180000|2021-08-14 10:49:40|19370.02|19250.02|19374.05|19254.05|19374.05|19254.05|19370.02|19250.02|10
1628938190000|2021-08-14 10:49:50|19373.55|19253.55|19373.23|19253.23|19373.55|19253.55|19371.86|19251.86|10
1628938200000|2021-08-14 10:50:00|19373.5|19253.5|19365.48|19245.48|19373.5|19253.5|19363.2|19243.2|10
1628938210000|2021-08-14 10:50:10|19365.08|19245.08|19349.64|19229.64|19365.08|19245.08|19349.64|19229.64|10
1628938220000|2021-08-14 10:50:20|19347.7|19227.7|19341.43|19221.43|19347.7|19227.7|19340.42|19220.42|10
1628938230000|2021-08-14 10:50:30|19342.46|19222.46|19330.74|19210.74|19344.4|19224.4|19330.34|19210.34|10
1628938240000|2021-08-14 10:50:40|19331.83|19211.83|19329.36|19209.36|19332.03|19212.03|19327.74|19207.74|10
1628938250000|2021-08-14 10:50:50|19326.72|19206.72|19323.26|19203.26|19327.79|19207.79|19323.26|19203.26|10
1628938260000|2021-08-14 10:51:00|19323.13|19203.13|19314.8|19194.8|19323.13|19203.13|19314.8|19194.8|10
1628938270000|2021-08-14 10:51:10|19314.65|19194.65|19313.14|19193.14|19314.65|19194.65|19310.8|19190.8|10
1628938280000|2021-08-14 10:51:20|19313.73|19193.73|19310.07|19190.07|19313.73|19193.73|19308.25|19188.25|10
1628938290000|2021-08-14 10:51:30|19310.05|19190.05|19302.22|19182.22|19310.46|19190.46|19302.22|19182.22|10
1628938300000|2021-08-14 10:51:40|19301.75|19181.75|19299.57|19179.57|19301.75|19181.75|19299.49|19179.49|10
1628938310000|2021-08-14 10:51:50|19299.39|19179.39|19296.72|19176.72|19299.39|19179.39|19295.18|19175.18|10
1628938320000|2021-08-14 10:52:00|19296.59|19176.59|19290.34|19170.34|19299.68|19179.68|19290.34|19170.34|10
1628938330000|2021-08-14 10:52:10|19282.4|19162.4|19261.86|19141.86|19282.4|19162.4|19261.86|19141.86|10
1628938340000|2021-08-14 10:52:20|19259.03|19139.03|19239.53|19119.53|19259.03|19139.03|19233.82|19113.82|10
1628938350000|2021-08-14 10:52:30|19247.27|19127.27|19257.21|19137.21|19257.87|19137.87|19247.27|19127.27|10
1628938360000|2021-08-14 10:52:40|19258.52|19138.52|19251.22|19131.22|19260.33|19140.33|19251.22|19131.22|10
1628938370000|2021-08-14 10:52:50|19247.95|19127.95|19246.79|19126.79|19247.95|19127.95|19244.74|19124.74|10
1628938380000|2021-08-14 10:53:00|19246.36|19126.36|19246.94|19126.94|19246.94|19126.94|19242.44|19122.44|10
1628938390000|2021-08-14 10:53:10|19248.56|19128.56|19255.22|19135.22|19255.22|19135.22|19248.56|19128.56|10
1628938400000|2021-08-14 10:53:20|19257.8|19137.8|19246.84|19126.84|19257.8|19137.8|19246.52|19126.52|10
1628938410000|2021-08-14 10:53:30|19246.37|19126.37|19250.91|19130.91|19251.65|19131.65|19244.75|19124.75|10
1628938420000|2021-08-14 10:53:40|19247.97|19127.97|19245.6|19125.6|19248.8|19128.8|19245.6|19125.6|10
1628938430000|2021-08-14 10:53:50|19242.56|19122.56|19236.99|19116.99|19242.56|19122.56|19236.99|19116.99|10
1628938440000|2021-08-14 10:54:00|19234.61|19114.61|19224.58|19104.58|19234.61|19114.61|19224.58|19104.58|10
1628938450000|2021-08-14 10:54:10|19222.79|19102.79|19208.73|19088.73|19222.79|19102.79|19208.73|19088.73|10
1628938460000|2021-08-14 10:54:20|19204.86|19084.86|19186.09|19066.09|19204.86|19084.86|19186.09|19066.09|10
1628938470000|2021-08-14 10:54:30|19185.75|19065.75|19197.55|19077.55|19197.55|19077.55|19185.75|19065.75|10
1628938480000|2021-08-14 10:54:40|19197.71|19077.71|19183.28|19063.28|19199.31|19079.31|19183.28|19063.28|10
1628938490000|2021-08-14 10:54:50|19180.59|19060.59|19169.65|19049.65|19180.59|19060.59|19167.93|19047.93|10
1628938500000|2021-08-14 10:55:00|19168.98|19048.98|19165.2|19045.2|19169.98|19049.98|19165.2|19045.2|10
1628938510000|2021-08-14 10:55:10|19162.94|19042.94|19137.57|19017.57|19162.94|19042.94|19137.57|19017.57|10
1628938520000|2021-08-14 10:55:20|19136.84|19016.84|19138.84|19018.84|19138.84|19018.84|19135.42|19015.42|10
1628938530000|2021-08-14 10:55:30|19140.16|19020.16|19130.77|19010.77|19140.16|19020.16|19130.77|19010.77|10
1628938540000|2021-08-14 10:55:40|19132.16|19012.16|19150.32|19030.32|19150.32|19030.32|19132.16|19012.16|10
1628938550000|2021-08-14 10:55:50|19156.77|19036.77|19166.68|19046.68|19166.86|19046.86|19156.77|19036.77|10
1628938560000|2021-08-14 10:56:00|19167.29|19047.29|19177.03|19057.03|19177.03|19057.03|19166.72|19046.72|10
1628938570000|2021-08-14 10:56:10|19179.23|19059.23|19200.95|19080.95|19200.95|19080.95|19179.23|19059.23|10
1628938580000|2021-08-14 10:56:20|19201.12|19081.12|19202.21|19082.21|19205.4|19085.4|19201.12|19081.12|10
1628938590000|2021-08-14 10:56:30|19201.99|19081.99|19203.67|19083.67|19203.67|19083.67|19200.52|19080.52|10
1628938600000|2021-08-14 10:56:40|19204.04|19084.04|19205.14|19085.14|19205.17|19085.17|19203.71|19083.71|10
1628938610000|2021-08-14 10:56:50|19206.06|19086.06|19212.62|19092.62|19214.78|19094.78|19205.94|19085.94|10
1628938620000|2021-08-14 10:57:00|19214.37|19094.37|19222.65|19102.65|19223.04|19103.04|19214.37|19094.37|10
1628938630000|2021-08-14 10:57:10|19222.72|19102.72|19229.36|19109.36|19229.36|19109.36|19222.72|19102.72|10
1628938640000|2021-08-14 10:57:20|19227.76|19107.76|19232.49|19112.49|19232.49|19112.49|19227.54|19107.54|10
1628938650000|2021-08-14 10:57:30|19232.74|19112.74|19230.8|19110.8|19233.47|19113.47|19230.8|19110.8|10
1628938660000|2021-08-14 10:57:40|19227.63|19107.63|19217.45|19097.45|19227.63|19107.63|19217.45|19097.45|10
1628938670000|2021-08-14 10:57:50|19217.26|19097.26|19215.16|19095.16|19217.29|19097.29|19215.16|19095.16|10
1628938680000|2021-08-14 10:58:00|19213.48|19093.48|19214.19|19094.19|19216.01|19096.01|19213.48|19093.48|10
1628938690000|2021-08-14 10:58:10|19214.79|19094.79|19218.57|19098.57|19218.57|19098.57|19214.79|19094.79|10
1628938700000|2021-08-14 10:58:20|19219.96|19099.96|19226.17|19106.17|19226.17|19106.17|19219.96|19099.96|10
1628938710000|2021-08-14 10:58:30|19225.21|19105.21|19216.03|19096.03|19225.21|19105.21|19216.03|19096.03|10
1628938720000|2021-08-14 10:58:40|19213.63|19093.63|19206.97|19086.97|19213.63|19093.63|19206|19086|10
1628938730000|2021-08-14 10:58:50|19206.86|19086.86|19204.99|19084.99|19206.86|19086.86|19204.36|19084.36|10
1628938740000|2021-08-14 10:59:00|19204.68|19084.68|19214.49|19094.49|19214.49|19094.49|19204.68|19084.68|10
1628938750000|2021-08-14 10:59:10|19216.19|19096.19|19214.41|19094.41|19216.69|19096.69|19214.41|19094.41|10
1628938760000|2021-08-14 10:59:20|19214.74|19094.74|19220.54|19100.54|19220.83|19100.83|19214.74|19094.74|10
1628938770000|2021-08-14 10:59:30|19221.79|19101.79|19226.61|19106.61|19226.91|19106.91|19221.79|19101.79|10
1628938780000|2021-08-14 10:59:40|19227.26|19107.26|19228.91|19108.91|19228.91|19108.91|19222.95|19102.95|9
1628938790000|2021-08-14 10:59:50|19230.92|19110.92|19233.68|19113.68|19233.68|19113.68|19230.2|19110.2|10
1628938800000|2021-08-14 11:00:00|19233.94|19113.94|19234.53|19114.53|19238.32|19118.32|19233.94|19113.94|10
1628938810000|2021-08-14 11:00:10|19233.93|19113.93|19240.26|19120.26|19240.26|19120.26|19233.93|19113.93|10
1628938820000|2021-08-14 11:00:20|19239.86|19119.86|19253.73|19133.73|19253.73|19133.73|19239.86|19119.86|10
1628938830000|2021-08-14 11:00:30|19254.96|19134.96|19264.89|19144.89|19266.48|19146.48|19254.96|19134.96|10
1628938840000|2021-08-14 11:00:40|19264.78|19144.78|19271.58|19151.58|19271.58|19151.58|19264.63|19144.63|10
1628938850000|2021-08-14 11:00:50|19271.89|19151.89|19274.38|19154.38|19276.65|19156.65|19271.89|19151.89|9
1628938860000|2021-08-14 11:01:00|19273.99|19153.99|19261.57|19141.57|19273.99|19153.99|19260.9|19140.9|10
1628938870000|2021-08-14 11:01:10|19260.54|19140.54|19247.52|19127.52|19260.54|19140.54|19247.52|19127.52|10
1628938880000|2021-08-14 11:01:20|19243.69|19123.69|19237.22|19117.22|19243.69|19123.69|19233.79|19113.79|10
1628938890000|2021-08-14 11:01:30|19237.62|19117.62|19223.43|19103.43|19237.87|19117.87|19223.43|19103.43|10
1628938900000|2021-08-14 11:01:40|19222.06|19102.06|19211.35|19091.35|19222.06|19102.06|19210.23|19090.23|10
1628938910000|2021-08-14 11:01:50|19211.15|19091.15|19205.03|19085.03|19211.17|19091.17|19205.03|19085.03|10
1628938920000|2021-08-14 11:02:00|19205.41|19085.41|19199.84|19079.84|19205.41|19085.41|19199.84|19079.84|9
1628938930000|2021-08-14 11:02:10|19199.43|19079.43|19179.19|19059.19|19199.43|19079.43|19179.19|19059.19|10
1628938940000|2021-08-14 11:02:20|19166.89|19046.89|19136.31|19016.31|19166.89|19046.89|19134.34|19014.34|10
1628938950000|2021-08-14 11:02:30|19133.79|19013.79|19153.37|19033.37|19154.69|19034.69|19133.79|19013.79|10
1628938960000|2021-08-14 11:02:40|19157.65|19037.65|19162.14|19042.14|19162.14|19042.14|19154.38|19034.38|10
1628938970000|2021-08-14 11:02:50|19166.96|19046.96|19172.6|19052.6|19172.6|19052.6|19165.03|19045.03|10
1628938980000|2021-08-14 11:03:00|19173.26|19053.26|19180.46|19060.46|19183.06|19063.06|19172.11|19052.11|10
1628938990000|2021-08-14 11:03:10|19181.75|19061.75|19197.72|19077.72|19197.72|19077.72|19181.75|19061.75|10
1628939000000|2021-08-14 11:03:20|19198.56|19078.56|19212.3|19092.3|19212.3|19092.3|19198.56|19078.56|10
1628939010000|2021-08-14 11:03:30|19212.78|19092.78|19218.52|19098.52|19218.52|19098.52|19212.78|19092.78|10
1628939020000|2021-08-14 11:03:40|19219.62|19099.62|19221.9|19101.9|19221.95|19101.95|19219.53|19099.53|10
1628939030000|2021-08-14 11:03:50|19224.38|19104.38|19227.43|19107.43|19228.36|19108.36|19224.38|19104.38|10
1628939040000|2021-08-14 11:04:00|19229.82|19109.82|19227.65|19107.65|19230.14|19110.14|19227.33|19107.33|10
1628939050000|2021-08-14 11:04:10|19226.62|19106.62|19218.86|19098.86|19226.62|19106.62|19218.42|19098.42|10
1628939060000|2021-08-14 11:04:20|19215.89|19095.89|19215.94|19095.94|19216.81|19096.81|19215.08|19095.08|10
1628939070000|2021-08-14 11:04:30|19218.64|19098.64|19216.05|19096.05|19218.64|19098.64|19214.51|19094.51|10
1628939080000|2021-08-14 11:04:40|19214.89|19094.89|19223.32|19103.32|19223.32|19103.32|19214.89|19094.89|10
1628939090000|2021-08-14 11:04:50|19224.61|19104.61|19236.11|19116.11|19236.67|19116.67|19224.61|19104.61|10
1628939100000|2021-08-14 11:05:00|19238.77|19118.77|19237.69|19117.69|19240.15|19120.15|19236.56|19116.56|10
1628939110000|2021-08-14 11:05:10|19237.37|19117.37|19231.36|19111.36|19237.62|19117.62|19231.19|19111.19|10
1628939120000|2021-08-14 11:05:20|19229.16|19109.16|19233.93|19113.93|19233.93|19113.93|19228.87|19108.87|10
1628939130000|2021-08-14 11:05:30|19233.62|19113.62|19235.71|19115.71|19236.54|19116.54|19232.84|19112.84|10
1628939140000|2021-08-14 11:05:40|19235.57|19115.57|19236.41|19116.41|19236.41|19116.41|19232.56|19112.56|10
1628939150000|2021-08-14 11:05:50|19234.63|19114.63|19232.1|19112.1|19234.63|19114.63|19231.62|19111.62|10
1628939160000|2021-08-14 11:06:00|19231.22|19111.22|19227.84|19107.84|19231.23|19111.23|19227.84|19107.84|10
1628939170000|2021-08-14 11:06:10|19228.51|19108.51|19229.51|19109.51|19230.14|19110.14|19228.51|19108.51|10
1628939180000|2021-08-14 11:06:20|19230.71|19110.71|19233.01|19113.01|19239.07|19119.07|19230.71|19110.71|10
1628939190000|2021-08-14 11:06:30|19232.07|19112.07|19234.38|19114.38|19234.38|19114.38|19232.07|19112.07|10
1628939200000|2021-08-14 11:06:40|19233.56|19113.56|19234.82|19114.82|19234.82|19114.82|19231.71|19111.71|10
1628939210000|2021-08-14 11:06:50|19234.98|19114.98|19236.45|19116.45|19237.69|19117.69|19233.88|19113.88|10
1628939220000|2021-08-14 11:07:00|19236.72|19116.72|19241.2|19121.2|19241.2|19121.2|19236.72|19116.72|10
1628939230000|2021-08-14 11:07:10|19240.57|19120.57|19248.94|19128.94|19248.94|19128.94|19240.57|19120.57|10
1628939240000|2021-08-14 11:07:20|19250.8|19130.8|19254.63|19134.63|19255.01|19135.01|19249.59|19129.59|10
1628939250000|2021-08-14 11:07:30|19253.61|19133.61|19242.19|19122.19|19253.61|19133.61|19238.41|19118.41|10
1628939260000|2021-08-14 11:07:40|19242.87|19122.87|19250.35|19130.35|19250.48|19130.48|19242.87|19122.87|10
1628939270000|2021-08-14 11:07:50|19252.57|19132.57|19260.74|19140.74|19260.74|19140.74|19252.14|19132.14|10
1628939280000|2021-08-14 11:08:00|19262.61|19142.61|19273.39|19153.39|19273.39|19153.39|19262.61|19142.61|10
1628939290000|2021-08-14 11:08:10|19272.66|19152.66|19274.88|19154.88|19274.88|19154.88|19272.27|19152.27|10
1628939300000|2021-08-14 11:08:20|19275.36|19155.36|19279.2|19159.2|19281|19161|19275.36|19155.36|10
1628939310000|2021-08-14 11:08:30|19280.82|19160.82|19284.35|19164.35|19284.35|19164.35|19280.82|19160.82|10
1628939320000|2021-08-14 11:08:40|19285.2|19165.2|19287.28|19167.28|19288.39|19168.39|19285.2|19165.2|9
1628939330000|2021-08-14 11:08:50|19288.12|19168.12|19289.93|19169.93|19289.93|19169.93|19288.12|19168.12|10
1628939340000|2021-08-14 11:09:00|19291.82|19171.82|19299.91|19179.91|19299.91|19179.91|19291.82|19171.82|10
1628939350000|2021-08-14 11:09:10|19300.37|19180.37|19304.9|19184.9|19305.08|19185.08|19299.81|19179.81|10
1628939360000|2021-08-14 11:09:20|19306.79|19186.79|19312.98|19192.98|19314.07|19194.07|19306.79|19186.79|10
1628939370000|2021-08-14 11:09:30|19312.73|19192.73|19313.79|19193.79|19314.34|19194.34|19312.73|19192.73|10
1628939380000|2021-08-14 11:09:40|19317.28|19197.28|19321.2|19201.2|19321.2|19201.2|19315.64|19195.64|10
1628939390000|2021-08-14 11:09:50|19324.95|19204.95|19330.6|19210.6|19331.57|19211.57|19324.95|19204.95|10
1628939400000|2021-08-14 11:10:00|19330.92|19210.92|19326.72|19206.72|19330.92|19210.92|19326.72|19206.72|10
1628939410000|2021-08-14 11:10:10|19325.99|19205.99|19319.94|19199.94|19325.99|19205.99|19319.94|19199.94|10
1628939420000|2021-08-14 11:10:20|19319.48|19199.48|19309.51|19189.51|19319.48|19199.48|19309.51|19189.51|10
1628939430000|2021-08-14 11:10:30|19307.68|19187.68|19299.06|19179.06|19308.84|19188.84|19299.06|19179.06|10
1628939440000|2021-08-14 11:10:40|19295.18|19175.18|19293.56|19173.56|19295.18|19175.18|19290.42|19170.42|10
1628939450000|2021-08-14 11:10:50|19295.34|19175.34|19294.59|19174.59|19295.34|19175.34|19291.9|19171.9|10
1628939460000|2021-08-14 11:11:00|19296.19|19176.19|19296.79|19176.79|19298.05|19178.05|19296.19|19176.19|10
1628939470000|2021-08-14 11:11:10|19296.04|19176.04|19296.53|19176.53|19297.23|19177.23|19295.52|19175.52|10
1628939480000|2021-08-14 11:11:20|19296.28|19176.28|19295.89|19175.89|19298.57|19178.57|19295.1|19175.1|10
1628939490000|2021-08-14 11:11:30|19296.1|19176.1|19298.03|19178.03|19298.66|19178.66|19296.09|19176.09|10
1628939500000|2021-08-14 11:11:40|19297.95|19177.95|19297.36|19177.36|19297.95|19177.95|19296.79|19176.79|9
1628939510000|2021-08-14 11:11:50|19296.9|19176.9|19297.02|19177.02|19298.96|19178.96|19296.3|19176.3|10
1628939520000|2021-08-14 11:12:00|19297.36|19177.36|19301.57|19181.57|19301.57|19181.57|19297.34|19177.34|9
1628939530000|2021-08-14 11:12:10|19301.8|19181.8|19305.72|19185.72|19306.12|19186.12|19301.8|19181.8|9
1628939540000|2021-08-14 11:12:20|19305.97|19185.97|19310.47|19190.47|19310.47|19190.47|19305.57|19185.57|9
1628939550000|2021-08-14 11:12:30|19311.37|19191.37|19311.31|19191.31|19311.94|19191.94|19311.05|19191.05|10
1628939560000|2021-08-14 11:12:40|19311.46|19191.46|19314.51|19194.51|19314.51|19194.51|19311.11|19191.11|10
1628939570000|2021-08-14 11:12:50|19314.34|19194.34|19322.58|19202.58|19322.96|19202.96|19313.49|19193.49|10
1628939580000|2021-08-14 11:13:00|19320.8|19200.8|19319.12|19199.12|19321.43|19201.43|19318.5|19198.5|10
1628939590000|2021-08-14 11:13:10|19317.44|19197.44|19305.11|19185.11|19317.44|19197.44|19305.11|19185.11|10
1628939600000|2021-08-14 11:13:20|19300.24|19180.24|19296.75|19176.75|19300.24|19180.24|19296.75|19176.75|10
1628939610000|2021-08-14 11:13:30|19297.44|19177.44|19299.65|19179.65|19299.65|19179.65|19297.44|19177.44|10
1628939620000|2021-08-14 11:13:40|19301.39|19181.39|19302.33|19182.33|19303.93|19183.93|19301.39|19181.39|9
1628939630000|2021-08-14 11:13:50|19301.71|19181.71|19299.41|19179.41|19301.95|19181.95|19299.41|19179.41|10
1628939640000|2021-08-14 11:14:00|19299.38|19179.38|19302.54|19182.54|19303.42|19183.42|19299.16|19179.16|9
1628939650000|2021-08-14 11:14:10|19303.35|19183.35|19311.96|19191.96|19312.15|19192.15|19303.35|19183.35|10
1628939660000|2021-08-14 11:14:20|19311.66|19191.66|19312.72|19192.72|19313.05|19193.05|19311.37|19191.37|10
1628939670000|2021-08-14 11:14:30|19312.21|19192.21|19312.54|19192.54|19314.99|19194.99|19311.07|19191.07|10
1628939680000|2021-08-14 11:14:40|19312.43|19192.43|19311.14|19191.14|19313.37|19193.37|19311.02|19191.02|10
1628939690000|2021-08-14 11:14:50|19309.31|19189.31|19308.39|19188.39|19309.31|19189.31|19307.73|19187.73|10
1628939700000|2021-08-14 11:15:00|19308.53|19188.53|19309.33|19189.33|19310.45|19190.45|19307.74|19187.74|9
1628939710000|2021-08-14 11:15:10|19309.7|19189.7|19312.01|19192.01|19312.01|19192.01|19309.62|19189.62|10
1628939720000|2021-08-14 11:15:20|19312.87|19192.87|19316.17|19196.17|19316.17|19196.17|19312.68|19192.68|10
1628939730000|2021-08-14 11:15:30|19315.4|19195.4|19324.44|19204.44|19324.44|19204.44|19315.4|19195.4|10
1628939740000|2021-08-14 11:15:40|19325.3|19205.3|19327.91|19207.91|19329.95|19209.95|19325.3|19205.3|10
1628939750000|2021-08-14 11:15:50|19326.28|19206.28|19324.2|19204.2|19326.82|19206.82|19324.2|19204.2|10
1628939760000|2021-08-14 11:16:00|19323.24|19203.24|19313.5|19193.5|19323.24|19203.24|19313.5|19193.5|9
1628939770000|2021-08-14 11:16:10|19315.36|19195.36|19320.5|19200.5|19320.5|19200.5|19315.35|19195.35|10
1628939780000|2021-08-14 11:16:20|19321.18|19201.18|19313.67|19193.67|19321.18|19201.18|19313.67|19193.67|10
1628939790000|2021-08-14 11:16:30|19313.66|19193.66|19312.27|19192.27|19313.66|19193.66|19312.27|19192.27|8
1628939800000|2021-08-14 11:16:40|19312.26|19192.26|19312.48|19192.48|19313.16|19193.16|19311.54|19191.54|10
1628939810000|2021-08-14 11:16:50|19312.66|19192.66|19308.49|19188.49|19312.66|19192.66|19307.96|19187.96|10
1628939820000|2021-08-14 11:17:00|19308.47|19188.47|19307.82|19187.82|19309.34|19189.34|19307.49|19187.49|10
1628939830000|2021-08-14 11:17:10|19307.81|19187.81|19302.38|19182.38|19307.81|19187.81|19302.38|19182.38|10
1628939840000|2021-08-14 11:17:20|19301.16|19181.16|19287.29|19167.29|19301.16|19181.16|19287.29|19167.29|9
1628939850000|2021-08-14 11:17:30|19286.33|19166.33|19282.84|19162.84|19286.33|19166.33|19282.39|19162.39|10
1628939860000|2021-08-14 11:17:40|19279.78|19159.78|19269.11|19149.11|19279.78|19159.78|19268.83|19148.83|10
1628939870000|2021-08-14 11:17:50|19266.92|19146.92|19260.7|19140.7|19266.92|19146.92|19260.23|19140.23|10
1628939880000|2021-08-14 11:18:00|19261.01|19141.01|19258.89|19138.89|19261.01|19141.01|19258.38|19138.38|10
1628939890000|2021-08-14 11:18:10|19259.02|19139.02|19262.1|19142.1|19263.44|19143.44|19259.02|19139.02|10
1628939900000|2021-08-14 11:18:20|19260.94|19140.94|19255.93|19135.93|19260.94|19140.94|19255.93|19135.93|10
1628939910000|2021-08-14 11:18:30|19255.77|19135.77|19255.52|19135.52|19256.76|19136.76|19255.52|19135.52|10
1628939920000|2021-08-14 11:18:40|19254.58|19134.58|19252.98|19132.98|19255.3|19135.3|19252.98|19132.98|10
1628939930000|2021-08-14 11:18:50|19253.3|19133.3|19257.98|19137.98|19257.98|19137.98|19253.3|19133.3|10
1628939940000|2021-08-14 11:19:00|19261.17|19141.17|19266.27|19146.27|19267.01|19147.01|19261.17|19141.17|10
1628939950000|2021-08-14 11:19:10|19266.53|19146.53|19266.14|19146.14|19267.06|19147.06|19264.85|19144.85|10
1628939960000|2021-08-14 11:19:20|19266.51|19146.51|19268.9|19148.9|19269.84|19149.84|19266.51|19146.51|10
1628939970000|2021-08-14 11:19:30|19269.84|19149.84|19274.26|19154.26|19274.72|19154.72|19269.84|19149.84|10
1628939980000|2021-08-14 11:19:40|19274.67|19154.67|19278.41|19158.41|19278.54|19158.54|19274.67|19154.67|10
1628939990000|2021-08-14 11:19:50|19278.29|19158.29|19270.41|19150.41|19278.34|19158.34|19270.41|19150.41|10
1628940000000|2021-08-14 11:20:00|19269.62|19149.62|19259.53|19139.53|19269.62|19149.62|19259.53|19139.53|10
1628940010000|2021-08-14 11:20:10|19259.36|19139.36|19256.4|19136.4|19259.49|19139.49|19256.37|19136.37|10
1628940020000|2021-08-14 11:20:20|19256.38|19136.38|19256.73|19136.73|19257.84|19137.84|19255.88|19135.88|10
1628940030000|2021-08-14 11:20:30|19257.25|19137.25|19253.98|19133.98|19258.93|19138.93|19253.98|19133.98|10
1628940040000|2021-08-14 11:20:40|19255.85|19135.85|19248.52|19128.52|19255.85|19135.85|19248.52|19128.52|10
1628940050000|2021-08-14 11:20:50|19247.98|19127.98|19239.84|19119.84|19247.98|19127.98|19239.84|19119.84|10
1628940060000|2021-08-14 11:21:00|19239.35|19119.35|19240.18|19120.18|19242.57|19122.57|19239|19119|10
1628940070000|2021-08-14 11:21:10|19237.27|19117.27|19230.98|19110.98|19237.27|19117.27|19230.98|19110.98|10
1628940080000|2021-08-14 11:21:20|19231.05|19111.05|19231.91|19111.91|19232.59|19112.59|19229.76|19109.76|10
1628940090000|2021-08-14 11:21:30|19232.59|19112.59|19234.94|19114.94|19234.94|19114.94|19232.59|19112.59|10
1628940100000|2021-08-14 11:21:40|19235.24|19115.24|19241.26|19121.26|19241.26|19121.26|19235.24|19115.24|10
1628940110000|2021-08-14 11:21:50|19241|19121|19240.49|19120.49|19243.39|19123.39|19240.49|19120.49|10
1628940120000|2021-08-14 11:22:00|19241.38|19121.38|19237.94|19117.94|19241.41|19121.41|19237.94|19117.94|10
1628940130000|2021-08-14 11:22:10|19238.01|19118.01|19239.43|19119.43|19240.6|19120.6|19238.01|19118.01|10
1628940140000|2021-08-14 11:22:20|19241.39|19121.39|19243.91|19123.91|19244.07|19124.07|19241.39|19121.39|10
1628940150000|2021-08-14 11:22:30|19244.31|19124.31|19252.21|19132.21|19252.21|19132.21|19244.31|19124.31|10
1628940160000|2021-08-14 11:22:40|19254.19|19134.19|19260.42|19140.42|19260.42|19140.42|19254.19|19134.19|10
1628940170000|2021-08-14 11:22:50|19260.64|19140.64|19266.1|19146.1|19266.4|19146.4|19260.64|19140.64|10
1628940180000|2021-08-14 11:23:00|19265.6|19145.6|19265.57|19145.57|19266.19|19146.19|19264.91|19144.91|10
1628940190000|2021-08-14 11:23:10|19266.86|19146.86|19269.19|19149.19|19269.19|19149.19|19266.86|19146.86|10
1628940200000|2021-08-14 11:23:20|19269.93|19149.93|19275.35|19155.35|19275.35|19155.35|19269.93|19149.93|10
1628940210000|2021-08-14 11:23:30|19275.82|19155.82|19276.96|19156.96|19277.39|19157.39|19275.82|19155.82|10
1628940220000|2021-08-14 11:23:40|19277.26|19157.26|19277.44|19157.44|19277.44|19157.44|19275.87|19155.87|10
1628940230000|2021-08-14 11:23:50|19277.47|19157.47|19281.29|19161.29|19282.29|19162.29|19277.47|19157.47|10
1628940240000|2021-08-14 11:24:00|19281.11|19161.11|19283.83|19163.83|19283.83|19163.83|19280.8|19160.8|10
1628940250000|2021-08-14 11:24:10|19284.28|19164.28|19285.32|19165.32|19287.16|19167.16|19284.28|19164.28|10
1628940260000|2021-08-14 11:24:20|19285.86|19165.86|19284.95|19164.95|19287.17|19167.17|19284.67|19164.67|10
1628940270000|2021-08-14 11:24:30|19284.98|19164.98|19283.22|19163.22|19284.98|19164.98|19282.96|19162.96|10
1628940280000|2021-08-14 11:24:40|19283.2|19163.2|19283.19|19163.19|19283.78|19163.78|19283.09|19163.09|10
1628940290000|2021-08-14 11:24:50|19283.52|19163.52|19286.06|19166.06|19286.06|19166.06|19283.52|19163.52|10
1628940300000|2021-08-14 11:25:00|19286.58|19166.58|19285.39|19165.39|19286.64|19166.64|19285.24|19165.24|10
1628940310000|2021-08-14 11:25:10|19284.54|19164.54|19273.92|19153.92|19284.54|19164.54|19273.92|19153.92|10
1628940320000|2021-08-14 11:25:20|19272.6|19152.6|19263|19143|19272.6|19152.6|19262.31|19142.31|10
1628940330000|2021-08-14 11:25:30|19261.55|19141.55|19266.24|19146.24|19266.24|19146.24|19259.06|19139.06|10
1628940340000|2021-08-14 11:25:40|19270.08|19150.08|19286.89|19166.89|19286.89|19166.89|19270.08|19150.08|9
1628940350000|2021-08-14 11:25:50|19286.51|19166.51|19273.62|19153.62|19286.51|19166.51|19273.62|19153.62|10
1628940360000|2021-08-14 11:26:00|19271.75|19151.75|19270.3|19150.3|19271.75|19151.75|19268.35|19148.35|10
1628940370000|2021-08-14 11:26:10|19269.43|19149.43|19265.75|19145.75|19269.43|19149.43|19263.92|19143.92|10
1628940380000|2021-08-14 11:26:20|19266.26|19146.26|19264.39|19144.39|19266.26|19146.26|19264.39|19144.39|10
1628940390000|2021-08-14 11:26:30|19263.8|19143.8|19265.45|19145.45|19266.18|19146.18|19263.8|19143.8|10
1628940400000|2021-08-14 11:26:40|19265.27|19145.27|19262.24|19142.24|19265.27|19145.27|19262.24|19142.24|9
1628940410000|2021-08-14 11:26:50|19261.99|19141.99|19260.92|19140.92|19262|19142|19260.23|19140.23|10
1628940420000|2021-08-14 11:27:00|19260.44|19140.44|19262.62|19142.62|19263.16|19143.16|19260.44|19140.44|9
1628940430000|2021-08-14 11:27:10|19262.53|19142.53|19260.52|19140.52|19263.57|19143.57|19260.29|19140.29|10
1628940440000|2021-08-14 11:27:20|19260.04|19140.04|19260.48|19140.48|19262.16|19142.16|19260.04|19140.04|10
1628940450000|2021-08-14 11:27:30|19259.76|19139.76|19259.29|19139.29|19260.75|19140.75|19258.9|19138.9|10
1628940460000|2021-08-14 11:27:40|19258.84|19138.84|19257.03|19137.03|19259.95|19139.95|19257.03|19137.03|10
1628940470000|2021-08-14 11:27:50|19254.97|19134.97|19251.7|19131.7|19254.97|19134.97|19251.16|19131.16|10
1628940480000|2021-08-14 11:28:00|19252.72|19132.72|19249.38|19129.38|19252.84|19132.84|19247.89|19127.89|10
1628940490000|2021-08-14 11:28:10|19248.67|19128.67|19246.59|19126.59|19249.81|19129.81|19246.59|19126.59|10
1628940500000|2021-08-14 11:28:20|19246.6|19126.6|19243.92|19123.92|19246.87|19126.87|19243.92|19123.92|10
1628940510000|2021-08-14 11:28:30|19243.78|19123.78|19241.62|19121.62|19243.78|19123.78|19241.62|19121.62|9
1628940520000|2021-08-14 11:28:40|19241.71|19121.71|19237.33|19117.33|19241.71|19121.71|19237.33|19117.33|10
1628940530000|2021-08-14 11:28:50|19236.57|19116.57|19234.73|19114.73|19236.57|19116.57|19233.96|19113.96|10
1628940540000|2021-08-14 11:29:00|19234.3|19114.3|19240.75|19120.75|19240.75|19120.75|19234.2|19114.2|10
1628940550000|2021-08-14 11:29:10|19241.11|19121.11|19244.91|19124.91|19245.25|19125.25|19241.11|19121.11|10
1628940560000|2021-08-14 11:29:20|19245.1|19125.1|19251.86|19131.86|19251.86|19131.86|19245.1|19125.1|10
1628940570000|2021-08-14 11:29:30|19251.39|19131.39|19258.49|19138.49|19258.49|19138.49|19251.39|19131.39|10
1628940580000|2021-08-14 11:29:40|19257.61|19137.61|19258.75|19138.75|19258.75|19138.75|19257.27|19137.27|10
1628940590000|2021-08-14 11:29:50|19258.77|19138.77|19260.69|19140.69|19261.28|19141.28|19258.73|19138.73|10
1628940600000|2021-08-14 11:30:00|19261.42|19141.42|19263.18|19143.18|19266.84|19146.84|19261.42|19141.42|10
1628940610000|2021-08-14 11:30:10|19263.02|19143.02|19259.62|19139.62|19263.02|19143.02|19258.4|19138.4|10
1628940620000|2021-08-14 11:30:20|19259.89|19139.89|19258.03|19138.03|19260.19|19140.19|19258.03|19138.03|10
1628940630000|2021-08-14 11:30:30|19256.19|19136.19|19260.2|19140.2|19260.2|19140.2|19256.1|19136.1|10
1628940640000|2021-08-14 11:30:40|19259.97|19139.97|19258.45|19138.45|19260.91|19140.91|19258.45|19138.45|10
1628940650000|2021-08-14 11:30:50|19257.34|19137.34|19242.78|19122.78|19257.34|19137.34|19242.78|19122.78|10
1628940660000|2021-08-14 11:31:00|19243.38|19123.38|19239.98|19119.98|19243.38|19123.38|19239.56|19119.56|10
1628940670000|2021-08-14 11:31:10|19239.93|19119.93|19240.48|19120.48|19240.68|19120.68|19238.75|19118.75|10
1628940680000|2021-08-14 11:31:20|19240.07|19120.07|19237.93|19117.93|19240.07|19120.07|19237.93|19117.93|10
1628940690000|2021-08-14 11:31:30|19238.48|19118.48|19243.33|19123.33|19243.33|19123.33|19237.96|19117.96|10
1628940700000|2021-08-14 11:31:40|19245.83|19125.83|19249.95|19129.95|19251.48|19131.48|19245.83|19125.83|10
1628940710000|2021-08-14 11:31:50|19250.64|19130.64|19251.1|19131.1|19251.2|19131.2|19250.15|19130.15|10
1628940720000|2021-08-14 11:32:00|19251.91|19131.91|19271.34|19151.34|19271.34|19151.34|19251.75|19131.75|10
1628940730000|2021-08-14 11:32:10|19275|19155|19284.57|19164.57|19285.85|19165.85|19275|19155|10
1628940740000|2021-08-14 11:32:20|19284.84|19164.84|19295.66|19175.66|19295.66|19175.66|19284.84|19164.84|10
1628940750000|2021-08-14 11:32:30|19295.9|19175.9|19305.53|19185.53|19305.53|19185.53|19295.9|19175.9|10
1628940760000|2021-08-14 11:32:40|19306.3|19186.3|19306.89|19186.89|19306.89|19186.89|19305.71|19185.71|10
1628940770000|2021-08-14 11:32:50|19306.35|19186.35|19305.9|19185.9|19307.08|19187.08|19305.9|19185.9|10
1628940780000|2021-08-14 11:33:00|19305.06|19185.06|19302.66|19182.66|19305.06|19185.06|19302.66|19182.66|10
1628940790000|2021-08-14 11:33:10|19303.92|19183.92|19303.38|19183.38|19303.92|19183.92|19301.77|19181.77|10
1628940800000|2021-08-14 11:33:20|19303.9|19183.9|19303.86|19183.86|19304.45|19184.45|19302.46|19182.46|10
1628940810000|2021-08-14 11:33:30|19303.81|19183.81|19304.3|19184.3|19305.67|19185.67|19303.34|19183.34|10
1628940820000|2021-08-14 11:33:40|19304.54|19184.54|19305.05|19185.05|19306.71|19186.71|19304.54|19184.54|10
1628940830000|2021-08-14 11:33:50|19304.92|19184.92|19308.28|19188.28|19308.28|19188.28|19304.92|19184.92|10
1628940840000|2021-08-14 11:34:00|19307.78|19187.78|19305.63|19185.63|19307.83|19187.83|19305.6|19185.6|10
1628940850000|2021-08-14 11:34:10|19304.09|19184.09|19299.12|19179.12|19304.54|19184.54|19299.12|19179.12|10
1628940860000|2021-08-14 11:34:20|19295.92|19175.92|19293.5|19173.5|19295.92|19175.92|19291.7|19171.7|10
1628940870000|2021-08-14 11:34:30|19293.3|19173.3|19293.51|19173.51|19293.72|19173.72|19292.99|19172.99|10
1628940880000|2021-08-14 11:34:40|19293.85|19173.85|19293.11|19173.11|19293.85|19173.85|19292.28|19172.28|10
1628940890000|2021-08-14 11:34:50|19293.44|19173.44|19294.32|19174.32|19295.86|19175.86|19292.56|19172.56|10
1628940900000|2021-08-14 11:35:00|19294.7|19174.7|19290.3|19170.3|19294.82|19174.82|19290.3|19170.3|10
1628940910000|2021-08-14 11:35:10|19290.04|19170.04|19292.09|19172.09|19292.09|19172.09|19290.04|19170.04|10
1628940920000|2021-08-14 11:35:20|19292.63|19172.63|19298.31|19178.31|19298.31|19178.31|19292.63|19172.63|10
1628940930000|2021-08-14 11:35:30|19297.5|19177.5|19293.68|19173.68|19297.84|19177.84|19293.68|19173.68|10
1628940940000|2021-08-14 11:35:40|19293.39|19173.39|19293.94|19173.94|19294.19|19174.19|19293.39|19173.39|10
1628940950000|2021-08-14 11:35:50|19293.18|19173.18|19291.09|19171.09|19293.18|19173.18|19291.09|19171.09|10
1628940960000|2021-08-14 11:36:00|19290.91|19170.91|19290.03|19170.03|19291.36|19171.36|19289.44|19169.44|10
1628940970000|2021-08-14 11:36:10|19290.07|19170.07|19287.43|19167.43|19290.94|19170.94|19287.42|19167.42|10
1628940980000|2021-08-14 11:36:20|19287.44|19167.44|19289.27|19169.27|19289.39|19169.39|19287.44|19167.44|10
1628940990000|2021-08-14 11:36:30|19288.32|19168.32|19291.24|19171.24|19291.24|19171.24|19288.28|19168.28|9
1628941000000|2021-08-14 11:36:40|19291.5|19171.5|19294.1|19174.1|19294.1|19174.1|19290.61|19170.61|9
1628941010000|2021-08-14 11:36:50|19294.3|19174.3|19295.41|19175.41|19295.41|19175.41|19293.39|19173.39|9
1628941020000|2021-08-14 11:37:00|19295.27|19175.27|19287.28|19167.28|19295.27|19175.27|19287.28|19167.28|10
1628941030000|2021-08-14 11:37:10|19287.67|19167.67|19281.78|19161.78|19287.67|19167.67|19281.78|19161.78|10
1628941040000|2021-08-14 11:37:20|19281.66|19161.66|19281.12|19161.12|19281.66|19161.66|19280.22|19160.22|10
1628941050000|2021-08-14 11:37:30|19280.63|19160.63|19279.63|19159.63|19281.65|19161.65|19279.49|19159.49|9
1628941060000|2021-08-14 11:37:40|19279.39|19159.39|19275.28|19155.28|19279.87|19159.87|19275.28|19155.28|10
1628941070000|2021-08-14 11:37:50|19275.13|19155.13|19272.77|19152.77|19275.21|19155.21|19272.77|19152.77|9
1628941080000|2021-08-14 11:38:00|19272.72|19152.72|19270.84|19150.84|19272.87|19152.87|19270.84|19150.84|10
1628941090000|2021-08-14 11:38:10|19270.34|19150.34|19269.97|19149.97|19270.34|19150.34|19269.51|19149.51|9
1628941100000|2021-08-14 11:38:20|19270.21|19150.21|19270.71|19150.71|19271.52|19151.52|19270.21|19150.21|10
1628941110000|2021-08-14 11:38:30|19271.37|19151.37|19272.27|19152.27|19272.27|19152.27|19270.72|19150.72|10
1628941120000|2021-08-14 11:38:40|19271.73|19151.73|19274.52|19154.52|19274.78|19154.78|19271.73|19151.73|10
1628941130000|2021-08-14 11:38:50|19275.02|19155.02|19276.4|19156.4|19277.4|19157.4|19275.01|19155.01|10
1628941140000|2021-08-14 11:39:00|19276.7|19156.7|19280.18|19160.18|19280.22|19160.22|19276.7|19156.7|10
1628941150000|2021-08-14 11:39:10|19280.38|19160.38|19283.61|19163.61|19283.61|19163.61|19280.38|19160.38|10
1628941160000|2021-08-14 11:39:20|19283.68|19163.68|19282.18|19162.18|19283.68|19163.68|19281.87|19161.87|9
1628941170000|2021-08-14 11:39:30|19282.19|19162.19|19281.59|19161.59|19282.48|19162.48|19280.36|19160.36|10
1628941180000|2021-08-14 11:39:40|19281.6|19161.6|19282.44|19162.44|19283.34|19163.34|19281.6|19161.6|10
1628941190000|2021-08-14 11:39:50|19283|19163|19281.99|19161.99|19283.59|19163.59|19281.99|19161.99|10
1628941200000|2021-08-14 11:40:00|19281.26|19161.26|19281.23|19161.23|19281.26|19161.26|19280.21|19160.21|10
1628941210000|2021-08-14 11:40:10|19281.19|19161.19|19277.06|19157.06|19281.65|19161.65|19277.06|19157.06|10
1628941220000|2021-08-14 11:40:20|19275.54|19155.54|19270.42|19150.42|19275.54|19155.54|19270.42|19150.42|10
1628941230000|2021-08-14 11:40:30|19269.55|19149.55|19259.04|19139.04|19269.55|19149.55|19259.04|19139.04|10
1628941240000|2021-08-14 11:40:40|19258.82|19138.82|19261.01|19141.01|19261.01|19141.01|19258.82|19138.82|10
1628941250000|2021-08-14 11:40:50|19261.28|19141.28|19257.55|19137.55|19262.12|19142.12|19257.55|19137.55|10
1628941260000|2021-08-14 11:41:00|19257.49|19137.49|19258.62|19138.62|19258.98|19138.98|19257.49|19137.49|9
1628941270000|2021-08-14 11:41:10|19258.57|19138.57|19258.64|19138.64|19259.43|19139.43|19258.52|19138.52|10
1628941280000|2021-08-14 11:41:20|19258.57|19138.57|19260.61|19140.61|19260.61|19140.61|19258.57|19138.57|8
1628941290000|2021-08-14 11:41:30|19260.24|19140.24|19259.62|19139.62|19262.02|19142.02|19256.96|19136.96|10
1628941300000|2021-08-14 11:41:40|19260.02|19140.02|19258.23|19138.23|19260.18|19140.18|19258.23|19138.23|9
1628941310000|2021-08-14 11:41:50|19258.18|19138.18|19258.86|19138.86|19259.99|19139.99|19258.18|19138.18|9
1628941320000|2021-08-14 11:42:00|19258.87|19138.87|19258.34|19138.34|19258.87|19138.87|19257.81|19137.81|9
1628941330000|2021-08-14 11:42:10|19258.38|19138.38|19259.31|19139.31|19259.31|19139.31|19258.28|19138.28|10
1628941340000|2021-08-14 11:42:20|19259.59|19139.59|19262.71|19142.71|19262.71|19142.71|19259.59|19139.59|10
1628941350000|2021-08-14 11:42:30|19262.48|19142.48|19266.36|19146.36|19266.36|19146.36|19262.48|19142.48|10
1628941360000|2021-08-14 11:42:40|19266.5|19146.5|19267.74|19147.74|19267.74|19147.74|19266.5|19146.5|8
1628941370000|2021-08-14 11:42:50|19268.09|19148.09|19268.24|19148.24|19268.79|19148.79|19266.6|19146.6|9
1628941380000|2021-08-14 11:43:00|19267.99|19147.99|19267.65|19147.65|19267.99|19147.99|19265.39|19145.39|10
1628941390000|2021-08-14 11:43:10|19268.54|19148.54|19271.4|19151.4|19271.94|19151.94|19268.54|19148.54|10
1628941400000|2021-08-14 11:43:20|19271.31|19151.31|19272.08|19152.08|19272.12|19152.12|19271.31|19151.31|10
1628941410000|2021-08-14 11:43:30|19272.06|19152.06|19269.25|19149.25|19272.09|19152.09|19269.14|19149.14|9
1628941420000|2021-08-14 11:43:40|19269.41|19149.41|19269.47|19149.47|19269.96|19149.96|19269.31|19149.31|10
1628941430000|2021-08-14 11:43:50|19269.2|19149.2|19268.06|19148.06|19270.59|19150.59|19268.06|19148.06|10
1628941440000|2021-08-14 11:44:00|19269.49|19149.49|19269.93|19149.93|19269.93|19149.93|19268.81|19148.81|10
1628941450000|2021-08-14 11:44:10|19270.65|19150.65|19268.52|19148.52|19270.69|19150.69|19268.52|19148.52|10
1628941460000|2021-08-14 11:44:20|19268.45|19148.45|19269.33|19149.33|19269.52|19149.52|19268.45|19148.45|9
1628941470000|2021-08-14 11:44:30|19269.61|19149.61|19270.29|19150.29|19270.65|19150.65|19269.31|19149.31|8
1628941480000|2021-08-14 11:44:40|19269.08|19149.08|19270.39|19150.39|19270.39|19150.39|19269.08|19149.08|9
1628941490000|2021-08-14 11:44:50|19270.43|19150.43|19277.72|19157.72|19277.72|19157.72|19270.43|19150.43|10
1628941500000|2021-08-14 11:45:00|19277.87|19157.87|19278.95|19158.95|19279.54|19159.54|19277.87|19157.87|10
1628941510000|2021-08-14 11:45:10|19278.68|19158.68|19278.34|19158.34|19278.74|19158.74|19277.65|19157.65|10
1628941520000|2021-08-14 11:45:20|19279.25|19159.25|19284.79|19164.79|19284.79|19164.79|19279.25|19159.25|10
1628941530000|2021-08-14 11:45:30|19284.8|19164.8|19288.43|19168.43|19288.43|19168.43|19284.8|19164.8|10
1628941540000|2021-08-14 11:45:40|19288.44|19168.44|19292.44|19172.44|19292.44|19172.44|19288.44|19168.44|10
1628941550000|2021-08-14 11:45:50|19293.91|19173.91|19301.39|19181.39|19301.39|19181.39|19292.76|19172.76|9
1628941560000|2021-08-14 11:46:00|19302.33|19182.33|19308.82|19188.82|19309.98|19189.98|19302.33|19182.33|10
1628941570000|2021-08-14 11:46:10|19309.93|19189.93|19312.76|19192.76|19312.82|19192.82|19308.89|19188.89|9
1628941580000|2021-08-14 11:46:20|19313.5|19193.5|19317.03|19197.03|19317.03|19197.03|19313.5|19193.5|10
1628941590000|2021-08-14 11:46:30|19317.23|19197.23|19321.68|19201.68|19321.68|19201.68|19316.63|19196.63|10
1628941600000|2021-08-14 11:46:40|19321.98|19201.98|19324.8|19204.8|19324.8|19204.8|19321.98|19201.98|10
1628941610000|2021-08-14 11:46:50|19326.23|19206.23|19329.34|19209.34|19329.34|19209.34|19326.23|19206.23|10
1628941620000|2021-08-14 11:47:00|19329.27|19209.27|19329.38|19209.38|19330.09|19210.09|19329.19|19209.19|10
1628941630000|2021-08-14 11:47:10|19329.8|19209.8|19328.66|19208.66|19329.86|19209.86|19327.77|19207.77|10
1628941640000|2021-08-14 11:47:20|19329.77|19209.77|19334.25|19214.25|19334.25|19214.25|19329.56|19209.56|10
1628941650000|2021-08-14 11:47:30|19333.61|19213.61|19334.81|19214.81|19336.52|19216.52|19333.61|19213.61|10
1628941660000|2021-08-14 11:47:40|19334.48|19214.48|19336.54|19216.54|19336.54|19216.54|19334.48|19214.48|10
1628941670000|2021-08-14 11:47:50|19336.7|19216.7|19342.85|19222.85|19342.87|19222.87|19336.7|19216.7|10
1628941680000|2021-08-14 11:48:00|19343.26|19223.26|19345.98|19225.98|19346.18|19226.18|19343.26|19223.26|10
1628941690000|2021-08-14 11:48:10|19346.43|19226.43|19344.86|19224.86|19346.75|19226.75|19344.86|19224.86|9
1628941700000|2021-08-14 11:48:20|19348.32|19228.32|19350.17|19230.17|19350.17|19230.17|19348.32|19228.32|10
1628941710000|2021-08-14 11:48:30|19350.68|19230.68|19348.9|19228.9|19351.07|19231.07|19348.9|19228.9|9
1628941720000|2021-08-14 11:48:40|19349.47|19229.47|19362.86|19242.86|19362.86|19242.86|19349.41|19229.41|9
1628941730000|2021-08-14 11:48:50|19364.7|19244.7|19365.97|19245.97|19366.29|19246.29|19364.62|19244.62|10
1628941740000|2021-08-14 11:49:00|19367.38|19247.38|19374.58|19254.58|19374.58|19254.58|19367.38|19247.38|10
1628941750000|2021-08-14 11:49:10|19375.51|19255.51|19379.82|19259.82|19379.82|19259.82|19375.51|19255.51|10
1628941760000|2021-08-14 11:49:20|19381.23|19261.23|19382.19|19262.19|19382.19|19262.19|19381.23|19261.23|10
1628941770000|2021-08-14 11:49:30|19381.81|19261.81|19384.58|19264.58|19384.58|19264.58|19381.78|19261.78|10
1628941780000|2021-08-14 11:49:40|19384.93|19264.93|19389.09|19269.09|19389.09|19269.09|19384.93|19264.93|10
1628941790000|2021-08-14 11:49:50|19389.18|19269.18|19390.21|19270.21|19390.21|19270.21|19388.68|19268.68|10
1628941800000|2021-08-14 11:50:00|19390.49|19270.49|19387.23|19267.23|19390.49|19270.49|19387.23|19267.23|10
1628941810000|2021-08-14 11:50:10|19386.29|19266.29|19386.91|19266.91|19386.91|19266.91|19385.41|19265.41|10
1628941820000|2021-08-14 11:50:20|19387.31|19267.31|19386.42|19266.42|19387.73|19267.73|19386.42|19266.42|10
1628941830000|2021-08-14 11:50:30|19386.32|19266.32|19385.69|19265.69|19386.32|19266.32|19385.29|19265.29|10
1628941840000|2021-08-14 11:50:40|19385.75|19265.75|19383.59|19263.59|19386.24|19266.24|19383.59|19263.59|10
1628941850000|2021-08-14 11:50:50|19383.14|19263.14|19384.54|19264.54|19384.54|19264.54|19382.56|19262.56|10
1628941860000|2021-08-14 11:51:00|19385.01|19265.01|19383.41|19263.41|19385.01|19265.01|19383.41|19263.41|10
1628941870000|2021-08-14 11:51:10|19383.06|19263.06|19380.28|19260.28|19383.06|19263.06|19380.28|19260.28|10
1628941880000|2021-08-14 11:51:20|19379.61|19259.61|19376.42|19256.42|19379.61|19259.61|19376.42|19256.42|9
1628941890000|2021-08-14 11:51:30|19376.23|19256.23|19373.67|19253.67|19376.23|19256.23|19373.67|19253.67|10
1628941900000|2021-08-14 11:51:40|19373.5|19253.5|19377.01|19257.01|19377.01|19257.01|19373.5|19253.5|10
1628941910000|2021-08-14 11:51:50|19376.79|19256.79|19375.57|19255.57|19376.9|19256.9|19375.51|19255.51|10
1628941920000|2021-08-14 11:52:00|19375.74|19255.74|19379.28|19259.28|19379.36|19259.36|19375.53|19255.53|10
1628941930000|2021-08-14 11:52:10|19379.78|19259.78|19377.86|19257.86|19379.78|19259.78|19377.55|19257.55|9
1628941940000|2021-08-14 11:52:20|19377.98|19257.98|19379.93|19259.93|19379.93|19259.93|19377.88|19257.88|8
1628941950000|2021-08-14 11:52:30|19380.8|19260.8|19383.56|19263.56|19383.65|19263.65|19380.8|19260.8|10
1628941960000|2021-08-14 11:52:40|19383.79|19263.79|19386.84|19266.84|19387.38|19267.38|19383.79|19263.79|9
1628941970000|2021-08-14 11:52:50|19385.77|19265.77|19387.56|19267.56|19387.56|19267.56|19384.01|19264.01|10
1628941980000|2021-08-14 11:53:00|19387.67|19267.67|19387.21|19267.21|19388.78|19268.78|19386.61|19266.61|10
1628941990000|2021-08-14 11:53:10|19387.77|19267.77|19387.22|19267.22|19387.77|19267.77|19387.07|19267.07|10
1628942000000|2021-08-14 11:53:20|19387.53|19267.53|19388.86|19268.86|19389.16|19269.16|19387.53|19267.53|10
1628942010000|2021-08-14 11:53:30|19389.66|19269.66|19397.98|19277.98|19397.98|19277.98|19389.66|19269.66|10
1628942020000|2021-08-14 11:53:40|19398.25|19278.25|19400.19|19280.19|19400.19|19280.19|19398.25|19278.25|10
1628942030000|2021-08-14 11:53:50|19400.15|19280.15|19404.56|19284.56|19404.56|19284.56|19399.8|19279.8|10
1628942040000|2021-08-14 11:54:00|19404.4|19284.4|19405.8|19285.8|19405.88|19285.88|19403.3|19283.3|10
1628942050000|2021-08-14 11:54:10|19405.93|19285.93|19411.9|19291.9|19411.9|19291.9|19405.93|19285.93|10
1628942060000|2021-08-14 11:54:20|19412.28|19292.28|19417.82|19297.82|19417.82|19297.82|19411.66|19291.66|10
1628942070000|2021-08-14 11:54:30|19417.49|19297.49|19414.21|19294.21|19418.13|19298.13|19414.21|19294.21|10
1628942080000|2021-08-14 11:54:40|19413.97|19293.97|19410.04|19290.04|19413.97|19293.97|19409.73|19289.73|10
1628942090000|2021-08-14 11:54:50|19409.82|19289.82|19414.96|19294.96|19414.96|19294.96|19409.82|19289.82|10
1628942100000|2021-08-14 11:55:00|19415.18|19295.18|19414.77|19294.77|19415.22|19295.22|19413.8|19293.8|10
1628942110000|2021-08-14 11:55:10|19414.96|19294.96|19415.77|19295.77|19416.57|19296.57|19414.96|19294.96|9
1628942120000|2021-08-14 11:55:20|19415.71|19295.71|19414.2|19294.2|19415.71|19295.71|19413.87|19293.87|10
1628942130000|2021-08-14 11:55:30|19412.67|19292.67|19414.86|19294.86|19415.44|19295.44|19411.45|19291.45|10
1628942140000|2021-08-14 11:55:40|19414.71|19294.71|19414.48|19294.48|19415.06|19295.06|19414.41|19294.41|9
1628942150000|2021-08-14 11:55:50|19415.1|19295.1|19415.28|19295.28|19416.3|19296.3|19414.49|19294.49|10
1628942160000|2021-08-14 11:56:00|19416.08|19296.08|19416.54|19296.54|19416.54|19296.54|19415.85|19295.85|10
1628942170000|2021-08-14 11:56:10|19416.26|19296.26|19416.67|19296.67|19416.67|19296.67|19415.05|19295.05|10
1628942180000|2021-08-14 11:56:20|19417.48|19297.48|19420.81|19300.81|19421.65|19301.65|19416.71|19296.71|10
1628942190000|2021-08-14 11:56:30|19421.26|19301.26|19427.1|19307.1|19427.1|19307.1|19421.26|19301.26|10
1628942200000|2021-08-14 11:56:40|19429.78|19309.78|19433.15|19313.15|19433.15|19313.15|19428.56|19308.56|10
1628942210000|2021-08-14 11:56:50|19433.69|19313.69|19433.15|19313.15|19434.17|19314.17|19432.75|19312.75|10
1628942220000|2021-08-14 11:57:00|19432.72|19312.72|19435.88|19315.88|19435.88|19315.88|19432.72|19312.72|10
1628942230000|2021-08-14 11:57:10|19435.84|19315.84|19438.25|19318.25|19439.03|19319.03|19435.84|19315.84|10
1628942240000|2021-08-14 11:57:20|19438.62|19318.62|19437.01|19317.01|19438.69|19318.69|19437.01|19317.01|10
1628942250000|2021-08-14 11:57:30|19436.6|19316.6|19437.89|19317.89|19438.09|19318.09|19436.6|19316.6|10
1628942260000|2021-08-14 11:57:40|19437.91|19317.91|19436.5|19316.5|19437.91|19317.91|19435.41|19315.41|10
1628942270000|2021-08-14 11:57:50|19436.67|19316.67|19437.58|19317.58|19438.58|19318.58|19434.81|19314.81|10
1628942280000|2021-08-14 11:58:00|19437.49|19317.49|19437.43|19317.43|19437.52|19317.52|19436.39|19316.39|10
1628942290000|2021-08-14 11:58:10|19437.87|19317.87|19438.43|19318.43|19438.95|19318.95|19437.31|19317.31|9
1628942300000|2021-08-14 11:58:20|19438.65|19318.65|19447.1|19327.1|19447.24|19327.24|19438.55|19318.55|10
1628942310000|2021-08-14 11:58:30|19447.59|19327.59|19449.21|19329.21|19450.1|19330.1|19447.59|19327.59|10
1628942320000|2021-08-14 11:58:40|19450.4|19330.4|19454.4|19334.4|19454.4|19334.4|19450.37|19330.37|10
1628942330000|2021-08-14 11:58:50|19455.87|19335.87|19455.77|19335.77|19456.3|19336.3|19453.77|19333.77|10
1628942340000|2021-08-14 11:59:00|19455.78|19335.78|19456.12|19336.12|19456.79|19336.79|19455.43|19335.43|10
1628942350000|2021-08-14 11:59:10|19456.21|19336.21|19456.35|19336.35|19459.19|19339.19|19456.14|19336.14|10
1628942360000|2021-08-14 11:59:20|19456.85|19336.85|19457.43|19337.43|19458.3|19338.3|19456.2|19336.2|10
1628942370000|2021-08-14 11:59:30|19457.26|19337.26|19457.89|19337.89|19457.89|19337.89|19456.38|19336.38|10
1628942380000|2021-08-14 11:59:40|19458.56|19338.56|19457.7|19337.7|19458.56|19338.56|19457.69|19337.69|10
1628942390000|2021-08-14 11:59:50|19457.75|19337.75|19460.15|19340.15|19461.41|19341.41|19457.58|19337.58|9
1628942400000|2021-08-14 12:00:00|19460.05|19340.05|19456.65|19336.65|19460.36|19340.36|19456.65|19336.65|10
1628942410000|2021-08-14 12:00:10|19456.27|19336.27|19452.35|19332.35|19456.27|19336.27|19452.35|19332.35|9
1628942420000|2021-08-14 12:00:20|19452.21|19332.21|19454.23|19334.23|19454.35|19334.35|19451.41|19331.41|9
1628942430000|2021-08-14 12:00:30|19454.03|19334.03|19458.1|19338.1|19458.1|19338.1|19454.03|19334.03|10
1628942440000|2021-08-14 12:00:40|19458.46|19338.46|19454.92|19334.92|19460.48|19340.48|19454.92|19334.92|10
1628942450000|2021-08-14 12:00:50|19453.45|19333.45|19442.89|19322.89|19453.45|19333.45|19442.89|19322.89|10
1628942460000|2021-08-14 12:01:00|19441.67|19321.67|19434.92|19314.92|19441.67|19321.67|19434.92|19314.92|10
1628942470000|2021-08-14 12:01:10|19434.49|19314.49|19432.11|19312.11|19434.49|19314.49|19431.8|19311.8|10
1628942480000|2021-08-14 12:01:20|19431.4|19311.4|19425.89|19305.89|19433.17|19313.17|19425.89|19305.89|10
1628942490000|2021-08-14 12:01:30|19425.6|19305.6|19416.79|19296.79|19425.6|19305.6|19416.09|19296.09|10
1628942500000|2021-08-14 12:01:40|19416.72|19296.72|19411.65|19291.65|19416.72|19296.72|19411.22|19291.22|10
1628942510000|2021-08-14 12:01:50|19411.73|19291.73|19412.98|19292.98|19412.98|19292.98|19411.01|19291.01|10
1628942520000|2021-08-14 12:02:00|19413.17|19293.17|19415.53|19295.53|19415.53|19295.53|19413.17|19293.17|10
1628942530000|2021-08-14 12:02:10|19415.87|19295.87|19428.23|19308.23|19428.23|19308.23|19415.87|19295.87|10
1628942540000|2021-08-14 12:02:20|19427.11|19307.11|19437.21|19317.21|19437.21|19317.21|19427.11|19307.11|10
1628942550000|2021-08-14 12:02:30|19438.1|19318.1|19443.82|19323.82|19444.13|19324.13|19438.1|19318.1|10
1628942560000|2021-08-14 12:02:40|19444.56|19324.56|19474.4|19354.4|19474.4|19354.4|19444.56|19324.56|10
1628942570000|2021-08-14 12:02:50|19475.16|19355.16|19480.89|19360.89|19481.59|19361.59|19475.16|19355.16|10
1628942580000|2021-08-14 12:03:00|19481.27|19361.27|19487.97|19367.97|19487.97|19367.97|19481.27|19361.27|10
1628942590000|2021-08-14 12:03:10|19486.66|19366.66|19480.48|19360.48|19486.66|19366.66|19480.07|19360.07|10
1628942600000|2021-08-14 12:03:20|19479.72|19359.72|19479.43|19359.43|19479.74|19359.74|19476.99|19356.99|10
1628942610000|2021-08-14 12:03:30|19480.73|19360.73|19482.12|19362.12|19482.68|19362.68|19480.73|19360.73|10
1628942620000|2021-08-14 12:03:40|19480.83|19360.83|19474.04|19354.04|19480.83|19360.83|19473.43|19353.43|10
1628942630000|2021-08-14 12:03:50|19474.31|19354.31|19475.84|19355.84|19477.35|19357.35|19473.61|19353.61|10
1628942640000|2021-08-14 12:04:00|19475.5|19355.5|19468.85|19348.85|19475.5|19355.5|19468.85|19348.85|10
1628942650000|2021-08-14 12:04:10|19469.13|19349.13|19466.25|19346.25|19469.13|19349.13|19464.79|19344.79|10
1628942660000|2021-08-14 12:04:20|19466.1|19346.1|19461.56|19341.56|19466.1|19346.1|19461.56|19341.56|10
1628942670000|2021-08-14 12:04:30|19461.37|19341.37|19459.33|19339.33|19462.75|19342.75|19459.31|19339.31|10
1628942680000|2021-08-14 12:04:40|19458.99|19338.99|19456.35|19336.35|19458.99|19338.99|19456.35|19336.35|9
1628942690000|2021-08-14 12:04:50|19453.91|19333.91|19446.94|19326.94|19453.91|19333.91|19446.94|19326.94|10
1628942700000|2021-08-14 12:05:00|19446.93|19326.93|19428.86|19308.86|19446.93|19326.93|19428.86|19308.86|10
1628942710000|2021-08-14 12:05:10|19425.13|19305.13|19404.71|19284.71|19425.13|19305.13|19404.71|19284.71|10
1628942720000|2021-08-14 12:05:20|19405.07|19285.07|19402.71|19282.71|19405.07|19285.07|19399.14|19279.14|10
1628942730000|2021-08-14 12:05:30|19402.19|19282.19|19415.29|19295.29|19415.29|19295.29|19400.96|19280.96|10
1628942740000|2021-08-14 12:05:40|19415.26|19295.26|19427.85|19307.85|19427.85|19307.85|19415.26|19295.26|10
1628942750000|2021-08-14 12:05:50|19428.37|19308.37|19429.62|19309.62|19431.05|19311.05|19428.37|19308.37|10
1628942760000|2021-08-14 12:06:00|19429.77|19309.77|19425.93|19305.93|19429.84|19309.84|19425.36|19305.36|10
1628942770000|2021-08-14 12:06:10|19426.64|19306.64|19424.99|19304.99|19426.72|19306.72|19424.8|19304.8|10
1628942780000|2021-08-14 12:06:20|19424.26|19304.26|19424.74|19304.74|19425.41|19305.41|19424.04|19304.04|10
1628942790000|2021-08-14 12:06:30|19426.02|19306.02|19425.75|19305.75|19426.13|19306.13|19424.7|19304.7|10
1628942800000|2021-08-14 12:06:40|19425.41|19305.41|19420.7|19300.7|19425.84|19305.84|19420.41|19300.41|10
1628942810000|2021-08-14 12:06:50|19421.58|19301.58|19422.61|19302.61|19424.36|19304.36|19421.58|19301.58|10
1628942820000|2021-08-14 12:07:00|19421.57|19301.57|19415.02|19295.02|19421.57|19301.57|19415.02|19295.02|10
1628942830000|2021-08-14 12:07:10|19415.99|19295.99|19417.47|19297.47|19417.52|19297.52|19415.99|19295.99|10
1628942840000|2021-08-14 12:07:20|19417.64|19297.64|19417.54|19297.54|19418.46|19298.46|19417.5|19297.5|10
1628942850000|2021-08-14 12:07:30|19417.15|19297.15|19415|19295|19417.15|19297.15|19414.64|19294.64|10
1628942860000|2021-08-14 12:07:40|19415.96|19295.96|19413.3|19293.3|19415.99|19295.99|19413.3|19293.3|10
1628942870000|2021-08-14 12:07:50|19414.6|19294.6|19413.32|19293.32|19414.68|19294.68|19413.2|19293.2|9
1628942880000|2021-08-14 12:08:00|19413.51|19293.51|19416.92|19296.92|19417.58|19297.58|19413.51|19293.51|10
1628942890000|2021-08-14 12:08:10|19417.8|19297.8|19416.28|19296.28|19417.8|19297.8|19416.14|19296.14|10
1628942900000|2021-08-14 12:08:20|19417.45|19297.45|19417.62|19297.62|19417.62|19297.62|19416.24|19296.24|10
1628942910000|2021-08-14 12:08:30|19417.04|19297.04|19411.26|19291.26|19417.04|19297.04|19411.26|19291.26|10
1628942920000|2021-08-14 12:08:40|19410.73|19290.73|19409.41|19289.41|19410.86|19290.86|19408.8|19288.8|9
1628942930000|2021-08-14 12:08:50|19409.14|19289.14|19407.88|19287.88|19411.19|19291.19|19407.88|19287.88|10
1628942940000|2021-08-14 12:09:00|19405.26|19285.26|19403.85|19283.85|19405.9|19285.9|19403.85|19283.85|10
1628942950000|2021-08-14 12:09:10|19403.72|19283.72|19398.59|19278.59|19403.72|19283.72|19398.59|19278.59|10
1628942960000|2021-08-14 12:09:20|19396.8|19276.8|19398.41|19278.41|19398.41|19278.41|19396.39|19276.39|10
1628942970000|2021-08-14 12:09:30|19398.11|19278.11|19408.57|19288.57|19408.57|19288.57|19397.33|19277.33|10
1628942980000|2021-08-14 12:09:40|19401.69|19281.69|19397.78|19277.78|19405.8|19285.8|19393.97|19273.97|10
1628942990000|2021-08-14 12:09:50|19397.65|19277.65|19398.86|19278.86|19399.85|19279.85|19396.5|19276.5|10
1628943000000|2021-08-14 12:10:00|19397.48|19277.48|19395.82|19275.82|19398.41|19278.41|19395.82|19275.82|9
1628943010000|2021-08-14 12:10:10|19395.84|19275.84|19395.64|19275.64|19396.34|19276.34|19395.64|19275.64|10
1628943020000|2021-08-14 12:10:20|19394.71|19274.71|19393.61|19273.61|19394.71|19274.71|19393.61|19273.61|10
1628943030000|2021-08-14 12:10:30|19393.65|19273.65|19393.96|19273.96|19394.59|19274.59|19393.28|19273.28|10
1628943040000|2021-08-14 12:10:40|19393.52|19273.52|19391.09|19271.09|19393.55|19273.55|19391.09|19271.09|10
1628943050000|2021-08-14 12:10:50|19391.01|19271.01|19392.37|19272.37|19392.37|19272.37|19390.85|19270.85|10
1628943060000|2021-08-14 12:11:00|19392.25|19272.25|19392.85|19272.85|19393.25|19273.25|19391.54|19271.54|10
1628943070000|2021-08-14 12:11:10|19393.32|19273.32|19394.28|19274.28|19394.28|19274.28|19393.32|19273.32|10
1628943080000|2021-08-14 12:11:20|19395.38|19275.38|19403.81|19283.81|19403.81|19283.81|19395.38|19275.38|10
1628943090000|2021-08-14 12:11:30|19403.66|19283.66|19408.12|19288.12|19408.12|19288.12|19403.66|19283.66|10
1628943100000|2021-08-14 12:11:40|19409.19|19289.19|19411.02|19291.02|19411.02|19291.02|19407.44|19287.44|10
1628943110000|2021-08-14 12:11:50|19410.98|19290.98|19408.85|19288.85|19410.98|19290.98|19408.04|19288.04|10
1628943120000|2021-08-14 12:12:00|19408.18|19288.18|19409.94|19289.94|19409.94|19289.94|19407.46|19287.46|10
1628943130000|2021-08-14 12:12:10|19410.46|19290.46|19413.2|19293.2|19413.21|19293.21|19410.36|19290.36|10
1628943140000|2021-08-14 12:12:20|19413.28|19293.28|19418.91|19298.91|19418.91|19298.91|19412.44|19292.44|10
1628943150000|2021-08-14 12:12:30|19417.25|19297.25|19416.59|19296.59|19419.6|19299.6|19416.59|19296.59|10
1628943160000|2021-08-14 12:12:40|19416.6|19296.6|19419.76|19299.76|19419.76|19299.76|19416.6|19296.6|10
1628943170000|2021-08-14 12:12:50|19419.92|19299.92|19422.05|19302.05|19422.05|19302.05|19419.13|19299.13|10
1628943180000|2021-08-14 12:13:00|19422.14|19302.14|19421.79|19301.79|19423.25|19303.25|19421.79|19301.79|10
1628943190000|2021-08-14 12:13:10|19421.69|19301.69|19420.35|19300.35|19421.69|19301.69|19420.25|19300.25|10
1628943200000|2021-08-14 12:13:20|19420.1|19300.1|19418.16|19298.16|19420.1|19300.1|19418.16|19298.16|10
1628943210000|2021-08-14 12:13:30|19418.14|19298.14|19418.32|19298.32|19418.33|19298.33|19417.45|19297.45|9
1628943220000|2021-08-14 12:13:40|19418.34|19298.34|19417.94|19297.94|19418.58|19298.58|19417.94|19297.94|8
1628943230000|2021-08-14 12:13:50|19418.14|19298.14|19413.1|19293.1|19418.14|19298.14|19413.1|19293.1|9
1628943240000|2021-08-14 12:14:00|19412.97|19292.97|19411.27|19291.27|19412.97|19292.97|19411.27|19291.27|10
1628943250000|2021-08-14 12:14:10|19410.59|19290.59|19410.29|19290.29|19411.22|19291.22|19410.29|19290.29|10
1628943260000|2021-08-14 12:14:20|19409.45|19289.45|19409.49|19289.49|19410.27|19290.27|19409.26|19289.26|9
1628943270000|2021-08-14 12:14:30|19409.53|19289.53|19411.2|19291.2|19411.2|19291.2|19409.53|19289.53|10
1628943280000|2021-08-14 12:14:40|19411.36|19291.36|19404.58|19284.58|19411.74|19291.74|19404.58|19284.58|10
1628943290000|2021-08-14 12:14:50|19404.85|19284.85|19401.1|19281.1|19404.85|19284.85|19401.1|19281.1|10
1628943300000|2021-08-14 12:15:00|19400.1|19280.1|19392.66|19272.66|19400.1|19280.1|19392.66|19272.66|10
1628943310000|2021-08-14 12:15:10|19392.75|19272.75|19397.58|19277.58|19397.58|19277.58|19392.75|19272.75|9
1628943320000|2021-08-14 12:15:20|19398.26|19278.26|19399.39|19279.39|19400.84|19280.84|19398.26|19278.26|9
1628943330000|2021-08-14 12:15:30|19398.91|19278.91|19396.07|19276.07|19399.97|19279.97|19396.07|19276.07|10
1628943340000|2021-08-14 12:15:40|19396.43|19276.43|19392.7|19272.7|19396.92|19276.92|19392.7|19272.7|10
1628943350000|2021-08-14 12:15:50|19390.89|19270.89|19389.43|19269.43|19390.89|19270.89|19389.2|19269.2|10
1628943360000|2021-08-14 12:16:00|19389.81|19269.81|19385.24|19265.24|19389.81|19269.81|19385.24|19265.24|10
1628943370000|2021-08-14 12:16:10|19385.19|19265.19|19377.17|19257.17|19385.19|19265.19|19376.94|19256.94|10
1628943380000|2021-08-14 12:16:20|19378.42|19258.42|19373.18|19253.18|19379.17|19259.17|19373.18|19253.18|10
1628943390000|2021-08-14 12:16:30|19370.95|19250.95|19371.66|19251.66|19372.07|19252.07|19370.36|19250.36|9
1628943400000|2021-08-14 12:16:40|19369.08|19249.08|19359.27|19239.27|19369.08|19249.08|19358.12|19238.12|10
1628943410000|2021-08-14 12:16:50|19357.47|19237.47|19361.32|19241.32|19361.32|19241.32|19357.06|19237.06|10
1628943420000|2021-08-14 12:17:00|19361.12|19241.12|19349.45|19229.45|19361.12|19241.12|19349.45|19229.45|10
1628943430000|2021-08-14 12:17:10|19346.99|19226.99|19338.12|19218.12|19346.99|19226.99|19338.12|19218.12|10
1628943440000|2021-08-14 12:17:20|19336.88|19216.88|19336.94|19216.94|19337.33|19217.33|19336.58|19216.58|10
1628943450000|2021-08-14 12:17:30|19336.87|19216.87|19334.58|19214.58|19336.87|19216.87|19334.58|19214.58|10
1628943460000|2021-08-14 12:17:40|19334.53|19214.53|19333.77|19213.77|19334.74|19214.74|19332.37|19212.37|10
1628943470000|2021-08-14 12:17:50|19332.69|19212.69|19331.11|19211.11|19332.69|19212.69|19331.11|19211.11|10
1628943480000|2021-08-14 12:18:00|19330.97|19210.97|19333.25|19213.25|19333.81|19213.81|19330.97|19210.97|9
1628943490000|2021-08-14 12:18:10|19332.69|19212.69|19328.25|19208.25|19333.03|19213.03|19328.25|19208.25|10
1628943500000|2021-08-14 12:18:20|19328.18|19208.18|19330.57|19210.57|19330.57|19210.57|19327.99|19207.99|8
1628943510000|2021-08-14 12:18:30|19330.65|19210.65|19328.77|19208.77|19330.65|19210.65|19328.55|19208.55|10
1628943520000|2021-08-14 12:18:40|19328.24|19208.24|19325.13|19205.13|19329.47|19209.47|19324.73|19204.73|10
1628943530000|2021-08-14 12:18:50|19324.81|19204.81|19324.36|19204.36|19325.79|19205.79|19324.36|19204.36|9
1628943540000|2021-08-14 12:19:00|19321.75|19201.75|19317.24|19197.24|19321.75|19201.75|19317.24|19197.24|10
1628943550000|2021-08-14 12:19:10|19317.32|19197.32|19312.86|19192.86|19317.32|19197.32|19312.86|19192.86|9
1628943560000|2021-08-14 12:19:20|19312.64|19192.64|19311.9|19191.9|19313.27|19193.27|19310.8|19190.8|10
1628943570000|2021-08-14 12:19:30|19311.53|19191.53|19312.59|19192.59|19313.1|19193.1|19311.01|19191.01|10
1628943580000|2021-08-14 12:19:40|19312.71|19192.71|19310.35|19190.35|19312.93|19192.93|19309.78|19189.78|10
1628943590000|2021-08-14 12:19:50|19310.64|19190.64|19311.77|19191.77|19313.84|19193.84|19310.64|19190.64|9
1628943600000|2021-08-14 12:20:00|19312.86|19192.86|19310.88|19190.88|19313.02|19193.02|19310.88|19190.88|9
1628943610000|2021-08-14 12:20:10|19311.61|19191.61|19316.52|19196.52|19316.58|19196.58|19311.61|19191.61|10
1628943620000|2021-08-14 12:20:20|19316.76|19196.76|19318.64|19198.64|19318.64|19198.64|19316.34|19196.34|10
1628943630000|2021-08-14 12:20:30|19318.96|19198.96|19326.32|19206.32|19326.32|19206.32|19316.86|19196.86|10
1628943640000|2021-08-14 12:20:40|19326.41|19206.41|19331.1|19211.1|19332.31|19212.31|19326.41|19206.41|10
1628943650000|2021-08-14 12:20:50|19331.54|19211.54|19329.23|19209.23|19331.58|19211.58|19329.23|19209.23|10
1628943660000|2021-08-14 12:21:00|19334.59|19214.59|19333.13|19213.13|19336.94|19216.94|19332.87|19212.87|10
1628943670000|2021-08-14 12:21:10|19331.6|19211.6|19325.36|19205.36|19331.71|19211.71|19325.36|19205.36|10
1628943680000|2021-08-14 12:21:20|19325.16|19205.16|19322.59|19202.59|19325.16|19205.16|19322.33|19202.33|10
1628943690000|2021-08-14 12:21:30|19320.87|19200.87|19320.16|19200.16|19321.61|19201.61|19320.15|19200.15|9
1628943700000|2021-08-14 12:21:40|19319.65|19199.65|19319.78|19199.78|19321.4|19201.4|19319.65|19199.65|10
1628943710000|2021-08-14 12:21:50|19319.77|19199.77|19321.7|19201.7|19321.87|19201.87|19319.52|19199.52|10
1628943720000|2021-08-14 12:22:00|19322.53|19202.53|19324.93|19204.93|19325.11|19205.11|19322.51|19202.51|10
1628943730000|2021-08-14 12:22:10|19323.83|19203.83|19322.61|19202.61|19323.83|19203.83|19321.93|19201.93|10
1628943740000|2021-08-14 12:22:20|19322.37|19202.37|19322.88|19202.88|19323.43|19203.43|19322.09|19202.09|10
1628943750000|2021-08-14 12:22:30|19322.61|19202.61|19323.42|19203.42|19323.42|19203.42|19321.68|19201.68|10
1628943760000|2021-08-14 12:22:40|19323.33|19203.33|19323.25|19203.25|19323.51|19203.51|19322.56|19202.56|10
1628943770000|2021-08-14 12:22:50|19323.31|19203.31|19323.61|19203.61|19323.73|19203.73|19322.21|19202.21|10
1628943780000|2021-08-14 12:23:00|19323.64|19203.64|19326.76|19206.76|19326.9|19206.9|19323.64|19203.64|10
1628943790000|2021-08-14 12:23:10|19326.7|19206.7|19325.31|19205.31|19327.24|19207.24|19324.26|19204.26|10
1628943800000|2021-08-14 12:23:20|19326.1|19206.1|19326.43|19206.43|19326.96|19206.96|19325.64|19205.64|10
1628943810000|2021-08-14 12:23:30|19326.42|19206.42|19326.78|19206.78|19326.78|19206.78|19325.63|19205.63|10
1628943820000|2021-08-14 12:23:40|19327.23|19207.23|19329.98|19209.98|19329.98|19209.98|19327.23|19207.23|10
1628943830000|2021-08-14 12:23:50|19328.92|19208.92|19328.64|19208.64|19329.32|19209.32|19328.49|19208.49|10
1628943840000|2021-08-14 12:24:00|19329.29|19209.29|19331.53|19211.53|19331.53|19211.53|19328.88|19208.88|10
1628943850000|2021-08-14 12:24:10|19331.31|19211.31|19334.47|19214.47|19334.47|19214.47|19331.19|19211.19|10
1628943860000|2021-08-14 12:24:20|19333.92|19213.92|19330.62|19210.62|19334.26|19214.26|19330.62|19210.62|9
1628943870000|2021-08-14 12:24:30|19329.05|19209.05|19328.6|19208.6|19329.26|19209.26|19328.6|19208.6|9
1628943880000|2021-08-14 12:24:40|19327.48|19207.48|19325.3|19205.3|19328.36|19208.36|19325.3|19205.3|9
1628943890000|2021-08-14 12:24:50|19326.63|19206.63|19324.93|19204.93|19327.53|19207.53|19324.65|19204.65|9
1628943900000|2021-08-14 12:25:00|19324.76|19204.76|19326.55|19206.55|19327.22|19207.22|19324.31|19204.31|10
1628943910000|2021-08-14 12:25:10|19326.81|19206.81|19331.98|19211.98|19331.98|19211.98|19326.81|19206.81|10
1628943920000|2021-08-14 12:25:20|19331.29|19211.29|19332.98|19212.98|19332.98|19212.98|19329.73|19209.73|10
1628943930000|2021-08-14 12:25:30|19336.35|19216.35|19344.74|19224.74|19344.74|19224.74|19336.33|19216.33|9
1628943940000|2021-08-14 12:25:40|19345.44|19225.44|19357.2|19237.2|19357.2|19237.2|19345.44|19225.44|10
1628943950000|2021-08-14 12:25:50|19357.32|19237.32|19358.58|19238.58|19359.42|19239.42|19357.32|19237.32|10
1628943960000|2021-08-14 12:26:00|19359.6|19239.6|19362.94|19242.94|19364|19244|19359.6|19239.6|10
1628943970000|2021-08-14 12:26:10|19362.84|19242.84|19363.65|19243.65|19364.76|19244.76|19362.83|19242.83|10
1628943980000|2021-08-14 12:26:20|19364.11|19244.11|19371.02|19251.02|19371.27|19251.27|19364.11|19244.11|10
1628943990000|2021-08-14 12:26:30|19371.36|19251.36|19361.79|19241.79|19372.86|19252.86|19361.79|19241.79|10
1628944000000|2021-08-14 12:26:40|19361.23|19241.23|19354.51|19234.51|19361.23|19241.23|19354.51|19234.51|10
1628944010000|2021-08-14 12:26:50|19354.16|19234.16|19350.75|19230.75|19354.32|19234.32|19350.75|19230.75|10
1628944020000|2021-08-14 12:27:00|19350.98|19230.98|19357.7|19237.7|19357.7|19237.7|19350.98|19230.98|10
1628944030000|2021-08-14 12:27:10|19358.55|19238.55|19363.82|19243.82|19363.82|19243.82|19358.55|19238.55|10
1628944040000|2021-08-14 12:27:20|19364.31|19244.31|19374.93|19254.93|19374.93|19254.93|19364.31|19244.31|10
1628944050000|2021-08-14 12:27:30|19376.58|19256.58|19378.43|19258.43|19378.58|19258.58|19376.29|19256.29|10
1628944060000|2021-08-14 12:27:40|19378.85|19258.85|19384.45|19264.45|19384.45|19264.45|19378.85|19258.85|10
1628944070000|2021-08-14 12:27:50|19386.01|19266.01|19386.9|19266.9|19386.9|19266.9|19384.78|19264.78|10
1628944080000|2021-08-14 12:28:00|19384.35|19264.35|19386.87|19266.87|19387.01|19267.01|19384.17|19264.17|10
1628944090000|2021-08-14 12:28:10|19386.27|19266.27|19387.23|19267.23|19387.63|19267.63|19386.27|19266.27|10
1628944100000|2021-08-14 12:28:20|19387.19|19267.19|19385.41|19265.41|19387.19|19267.19|19385.41|19265.41|9
1628944110000|2021-08-14 12:28:30|19385.84|19265.84|19387.26|19267.26|19387.29|19267.29|19385.84|19265.84|9
1628944120000|2021-08-14 12:28:40|19387.31|19267.31|19387.58|19267.58|19387.63|19267.63|19386.15|19266.15|10
1628944130000|2021-08-14 12:28:50|19387.79|19267.79|19391.06|19271.06|19391.06|19271.06|19386.37|19266.37|9
1628944140000|2021-08-14 12:29:00|19391.16|19271.16|19392.72|19272.72|19392.72|19272.72|19391.16|19271.16|10
1628944150000|2021-08-14 12:29:10|19392.94|19272.94|19390.96|19270.96|19393.25|19273.25|19390.96|19270.96|10
1628944160000|2021-08-14 12:29:20|19390.77|19270.77|19372.12|19252.12|19390.77|19270.77|19372.12|19252.12|10
1628944170000|2021-08-14 12:29:30|19371.53|19251.53|19355.15|19235.15|19371.74|19251.74|19355.15|19235.15|10
1628944180000|2021-08-14 12:29:40|19355.03|19235.03|19359.4|19239.4|19359.4|19239.4|19349.02|19229.02|10
1628944190000|2021-08-14 12:29:50|19359.27|19239.27|19356.86|19236.86|19359.32|19239.32|19356.86|19236.86|10
1628944200000|2021-08-14 12:30:00|19354.85|19234.85|19347.12|19227.12|19354.85|19234.85|19347.12|19227.12|10
1628944210000|2021-08-14 12:30:10|19346.52|19226.52|19346.51|19226.51|19347.62|19227.62|19346.38|19226.38|10
1628944220000|2021-08-14 12:30:20|19346.28|19226.28|19348.82|19228.82|19348.82|19228.82|19342.87|19222.87|10
1628944230000|2021-08-14 12:30:30|19349.2|19229.2|19358.63|19238.63|19358.63|19238.63|19349.12|19229.12|10
1628944240000|2021-08-14 12:30:40|19359.49|19239.49|19364.3|19244.3|19364.3|19244.3|19359.49|19239.49|10
1628944250000|2021-08-14 12:30:50|19365.1|19245.1|19366.93|19246.93|19366.93|19246.93|19365.1|19245.1|10
1628944260000|2021-08-14 12:31:00|19366.84|19246.84|19369.33|19249.33|19369.33|19249.33|19366.72|19246.72|10
1628944270000|2021-08-14 12:31:10|19368.41|19248.41|19374.97|19254.97|19374.97|19254.97|19368.41|19248.41|10
1628944280000|2021-08-14 12:31:20|19375.55|19255.55|19377.43|19257.43|19377.96|19257.96|19375.55|19255.55|10
1628944290000|2021-08-14 12:31:30|19377.73|19257.73|19381.15|19261.15|19381.15|19261.15|19377.73|19257.73|10
1628944300000|2021-08-14 12:31:40|19380.05|19260.05|19380.14|19260.14|19380.14|19260.14|19377.78|19257.78|9
1628944310000|2021-08-14 12:31:50|19380.5|19260.5|19383.55|19263.55|19383.55|19263.55|19380.5|19260.5|10
1628944320000|2021-08-14 12:32:00|19382.8|19262.8|19376.45|19256.45|19382.99|19262.99|19376.45|19256.45|10
1628944330000|2021-08-14 12:32:10|19376.37|19256.37|19375.77|19255.77|19376.37|19256.37|19375.26|19255.26|10
1628944340000|2021-08-14 12:32:20|19376.15|19256.15|19376.46|19256.46|19377.72|19257.72|19376.03|19256.03|10
1628944350000|2021-08-14 12:32:30|19376.96|19256.96|19379.85|19259.85|19379.85|19259.85|19376.96|19256.96|10
1628944360000|2021-08-14 12:32:40|19381.65|19261.65|19381.09|19261.09|19382.78|19262.78|19381.09|19261.09|10
1628944370000|2021-08-14 12:32:50|19380.11|19260.11|19379.58|19259.58|19381.16|19261.16|19379.58|19259.58|10
1628944380000|2021-08-14 12:33:00|19379.78|19259.78|19375.74|19255.74|19379.78|19259.78|19375.74|19255.74|10
1628944390000|2021-08-14 12:33:10|19375.52|19255.52|19373.35|19253.35|19375.88|19255.88|19373.1|19253.1|10
1628944400000|2021-08-14 12:33:20|19373.23|19253.23|19377.62|19257.62|19377.62|19257.62|19373.2|19253.2|10
1628944410000|2021-08-14 12:33:30|19377.95|19257.95|19383.26|19263.26|19383.26|19263.26|19377.95|19257.95|10
1628944420000|2021-08-14 12:33:40|19383.05|19263.05|19386.73|19266.73|19386.73|19266.73|19383.05|19263.05|8
1628944430000|2021-08-14 12:33:50|19387.29|19267.29|19388.07|19268.07|19388.07|19268.07|19387.08|19267.08|9
1628944440000|2021-08-14 12:34:00|19388.06|19268.06|19388|19268|19389.15|19269.15|19387.96|19267.96|10
1628944450000|2021-08-14 12:34:10|19387.86|19267.86|19386.48|19266.48|19387.86|19267.86|19386.48|19266.48|10
1628944460000|2021-08-14 12:34:20|19385.84|19265.84|19384.11|19264.11|19385.84|19265.84|19384.11|19264.11|8
1628944470000|2021-08-14 12:34:30|19384.43|19264.43|19383.61|19263.61|19384.59|19264.59|19382.06|19262.06|10
1628944480000|2021-08-14 12:34:40|19383.07|19263.07|19370.95|19250.95|19383.07|19263.07|19370.95|19250.95|10
1628944490000|2021-08-14 12:34:50|19370.77|19250.77|19369.62|19249.62|19370.77|19250.77|19369.62|19249.62|10
1628944500000|2021-08-14 12:35:00|19370.47|19250.47|19369.45|19249.45|19370.47|19250.47|19368.68|19248.68|10
1628944510000|2021-08-14 12:35:10|19369.42|19249.42|19371.92|19251.92|19371.92|19251.92|19368.28|19248.28|10
1628944520000|2021-08-14 12:35:20|19371.75|19251.75|19372.66|19252.66|19372.82|19252.82|19371.75|19251.75|10
1628944530000|2021-08-14 12:35:30|19373.44|19253.44|19375.83|19255.83|19375.83|19255.83|19373.44|19253.44|10
1628944540000|2021-08-14 12:35:40|19376.15|19256.15|19373.41|19253.41|19377.68|19257.68|19373.17|19253.17|10
1628944550000|2021-08-14 12:35:50|19373.49|19253.49|19372.96|19252.96|19374.33|19254.33|19372.96|19252.96|10
1628944560000|2021-08-14 12:36:00|19372.48|19252.48|19372.18|19252.18|19373.59|19253.59|19372.17|19252.17|10
1628944570000|2021-08-14 12:36:10|19372.02|19252.02|19376.61|19256.61|19376.61|19256.61|19372.02|19252.02|10
1628944580000|2021-08-14 12:36:20|19376.62|19256.62|19375.94|19255.94|19376.82|19256.82|19375.94|19255.94|10
1628944590000|2021-08-14 12:36:30|19376.83|19256.83|19378.01|19258.01|19378.02|19258.02|19376.83|19256.83|10
1628944600000|2021-08-14 12:36:40|19378.61|19258.61|19380.27|19260.27|19380.73|19260.73|19378.61|19258.61|10
1628944610000|2021-08-14 12:36:50|19380.92|19260.92|19381.87|19261.87|19381.87|19261.87|19380.75|19260.75|10
1628944620000|2021-08-14 12:37:00|19380.63|19260.63|19380.68|19260.68|19380.7|19260.7|19380.11|19260.11|10
1628944630000|2021-08-14 12:37:10|19380.16|19260.16|19379.27|19259.27|19380.16|19260.16|19378.99|19258.99|10
1628944640000|2021-08-14 12:37:20|19379.35|19259.35|19375.98|19255.98|19380.15|19260.15|19375.98|19255.98|10
1628944650000|2021-08-14 12:37:30|19375.45|19255.45|19372.25|19252.25|19375.45|19255.45|19372.23|19252.23|10
1628944660000|2021-08-14 12:37:40|19372.73|19252.73|19375.39|19255.39|19375.57|19255.57|19372.73|19252.73|9
1628944670000|2021-08-14 12:37:50|19375.75|19255.75|19379.16|19259.16|19379.16|19259.16|19375.75|19255.75|9
1628944680000|2021-08-14 12:38:00|19379.58|19259.58|19377.54|19257.54|19379.58|19259.58|19377.25|19257.25|10
1628944690000|2021-08-14 12:38:10|19378.06|19258.06|19378.07|19258.07|19379.18|19259.18|19377.75|19257.75|10
1628944700000|2021-08-14 12:38:20|19378.17|19258.17|19380.5|19260.5|19380.5|19260.5|19378.17|19258.17|10
1628944710000|2021-08-14 12:38:30|19380.83|19260.83|19381.64|19261.64|19381.64|19261.64|19380.83|19260.83|10
1628944720000|2021-08-14 12:38:40|19381.72|19261.72|19382.32|19262.32|19382.32|19262.32|19381.02|19261.02|10
1628944730000|2021-08-14 12:38:50|19382.39|19262.39|19382.27|19262.27|19383.1|19263.1|19382.27|19262.27|9
1628944740000|2021-08-14 12:39:00|19381.75|19261.75|19377.89|19257.89|19381.75|19261.75|19377.89|19257.89|10
1628944750000|2021-08-14 12:39:10|19377.88|19257.88|19376.69|19256.69|19378.4|19258.4|19376.69|19256.69|9
1628944760000|2021-08-14 12:39:20|19375.96|19255.96|19375.97|19255.97|19376.66|19256.66|19375.49|19255.49|10
1628944770000|2021-08-14 12:39:30|19375.79|19255.79|19374.48|19254.48|19375.79|19255.79|19374.3|19254.3|10
1628944780000|2021-08-14 12:39:40|19374.77|19254.77|19373.62|19253.62|19375.34|19255.34|19373.62|19253.62|10
1628944790000|2021-08-14 12:39:50|19373.58|19253.58|19374.44|19254.44|19374.44|19254.44|19373.14|19253.14|10
1628944800000|2021-08-14 12:40:00|19374.69|19254.69|19376.72|19256.72|19377.1|19257.1|19374.69|19254.69|10
1628944810000|2021-08-14 12:40:10|19376.42|19256.42|19368.13|19248.13|19376.47|19256.47|19368.13|19248.13|10
1628944820000|2021-08-14 12:40:20|19366.5|19246.5|19362.02|19242.02|19366.83|19246.83|19362.02|19242.02|10
1628944830000|2021-08-14 12:40:30|19361.07|19241.07|19352.26|19232.26|19361.07|19241.07|19352.26|19232.26|10
1628944840000|2021-08-14 12:40:40|19350.76|19230.76|19341.57|19221.57|19350.76|19230.76|19341.57|19221.57|10
1628944850000|2021-08-14 12:40:50|19340.72|19220.72|19336.93|19216.93|19340.72|19220.72|19336.7|19216.7|10
1628944860000|2021-08-14 12:41:00|19336.12|19216.12|19334.75|19214.75|19336.14|19216.14|19334.75|19214.75|10
1628944870000|2021-08-14 12:41:10|19334.72|19214.72|19335.3|19215.3|19335.41|19215.41|19333.76|19213.76|10
1628944880000|2021-08-14 12:41:20|19333.66|19213.66|19336.78|19216.78|19336.78|19216.78|19333.66|19213.66|9
1628944890000|2021-08-14 12:41:30|19336.83|19216.83|19338.68|19218.68|19338.68|19218.68|19335|19215|9
1628944900000|2021-08-14 12:41:40|19339.73|19219.73|19342.2|19222.2|19342.69|19222.69|19339.73|19219.73|9
1628944910000|2021-08-14 12:41:50|19343.83|19223.83|19352.63|19232.63|19352.63|19232.63|19343.14|19223.14|10
1628944920000|2021-08-14 12:42:00|19352.5|19232.5|19355.59|19235.59|19355.59|19235.59|19352.5|19232.5|9
1628944930000|2021-08-14 12:42:10|19355.22|19235.22|19358.46|19238.46|19358.46|19238.46|19353.11|19233.11|9
1628944940000|2021-08-14 12:42:20|19358.43|19238.43|19358.06|19238.06|19358.96|19238.96|19356.88|19236.88|10
1628944950000|2021-08-14 12:42:30|19357.58|19237.58|19357.22|19237.22|19358.02|19238.02|19356.36|19236.36|10
1628944960000|2021-08-14 12:42:40|19357.53|19237.53|19355.72|19235.72|19357.64|19237.64|19355.23|19235.23|10
1628944970000|2021-08-14 12:42:50|19356.87|19236.87|19356.1|19236.1|19358.38|19238.38|19355.58|19235.58|10
1628944980000|2021-08-14 12:43:00|19356.37|19236.37|19357.43|19237.43|19358.22|19238.22|19356.37|19236.37|10
1628944990000|2021-08-14 12:43:10|19357.62|19237.62|19355.38|19235.38|19357.78|19237.78|19355.26|19235.26|10
1628945000000|2021-08-14 12:43:20|19353.94|19233.94|19349.76|19229.76|19353.94|19233.94|19349.76|19229.76|9
1628945010000|2021-08-14 12:43:30|19349.18|19229.18|19347.87|19227.87|19349.18|19229.18|19347.29|19227.29|10
1628945020000|2021-08-14 12:43:40|19347.64|19227.64|19346.15|19226.15|19347.64|19227.64|19345.73|19225.73|10
1628945030000|2021-08-14 12:43:50|19345.76|19225.76|19347.54|19227.54|19347.61|19227.61|19345.54|19225.54|10
1628945040000|2021-08-14 12:44:00|19347.42|19227.42|19349.71|19229.71|19349.71|19229.71|19347|19227|10
1628945050000|2021-08-14 12:44:10|19350.49|19230.49|19352|19232|19352.09|19232.09|19350.49|19230.49|10
1628945060000|2021-08-14 12:44:20|19352.81|19232.81|19349.79|19229.79|19352.81|19232.81|19349.68|19229.68|9
1628945070000|2021-08-14 12:44:30|19349.42|19229.42|19353.06|19233.06|19353.06|19233.06|19349.04|19229.04|10
1628945080000|2021-08-14 12:44:40|19353.26|19233.26|19352.38|19232.38|19353.54|19233.54|19352.38|19232.38|9
1628945090000|2021-08-14 12:44:50|19353.1|19233.1|19350.67|19230.67|19353.1|19233.1|19350.6|19230.6|10
1628945100000|2021-08-14 12:45:00|19350.37|19230.37|19338.19|19218.19|19350.37|19230.37|19338.19|19218.19|10
1628945110000|2021-08-14 12:45:10|19338.31|19218.31|19333.62|19213.62|19338.88|19218.88|19333.62|19213.62|10
1628945120000|2021-08-14 12:45:20|19334.05|19214.05|19326.73|19206.73|19334.05|19214.05|19326.73|19206.73|10
1628945130000|2021-08-14 12:45:30|19326.49|19206.49|19324.71|19204.71|19326.8|19206.8|19324.71|19204.71|8
1628945140000|2021-08-14 12:45:40|19325|19205|19324.39|19204.39|19325|19205|19323.6|19203.6|10
1628945150000|2021-08-14 12:45:50|19325.76|19205.76|19328.53|19208.53|19328.53|19208.53|19325.55|19205.55|10
1628945160000|2021-08-14 12:46:00|19327.08|19207.08|19329.64|19209.64|19329.64|19209.64|19325.86|19205.86|10
1628945170000|2021-08-14 12:46:10|19329.59|19209.59|19329.84|19209.84|19330.16|19210.16|19328.79|19208.79|9
1628945180000|2021-08-14 12:46:20|19330.44|19210.44|19329.69|19209.69|19330.44|19210.44|19328.46|19208.46|10
1628945190000|2021-08-14 12:46:30|19330.17|19210.17|19333.02|19213.02|19333.02|19213.02|19330.04|19210.04|7
1628945200000|2021-08-14 12:46:40|19334.86|19214.86|19335.9|19215.9|19338.05|19218.05|19334.82|19214.82|10
1628945210000|2021-08-14 12:46:50|19335.8|19215.8|19336.84|19216.84|19338.32|19218.32|19335.23|19215.23|10
1628945220000|2021-08-14 12:47:00|19337.47|19217.47|19339.55|19219.55|19339.6|19219.6|19337.46|19217.46|9
1628945230000|2021-08-14 12:47:10|19338.52|19218.52|19336.94|19216.94|19338.52|19218.52|19336.54|19216.54|10
1628945240000|2021-08-14 12:47:20|19336.88|19216.88|19334.37|19214.37|19337.71|19217.71|19334.37|19214.37|10
1628945250000|2021-08-14 12:47:30|19334.4|19214.4|19330.54|19210.54|19335.73|19215.73|19330.47|19210.47|10
1628945260000|2021-08-14 12:47:40|19330.33|19210.33|19329.12|19209.12|19330.33|19210.33|19327.86|19207.86|10
1628945270000|2021-08-14 12:47:50|19329.03|19209.03|19329.29|19209.29|19329.53|19209.53|19327.95|19207.95|10
1628945280000|2021-08-14 12:48:00|19328.05|19208.05|19325.35|19205.35|19328.05|19208.05|19325.16|19205.16|10
1628945290000|2021-08-14 12:48:10|19323.62|19203.62|19327.16|19207.16|19327.16|19207.16|19323.13|19203.13|9
1628945300000|2021-08-14 12:48:20|19326.72|19206.72|19330.14|19210.14|19331.64|19211.64|19326.72|19206.72|9
1628945310000|2021-08-14 12:48:30|19329.9|19209.9|19331.81|19211.81|19331.81|19211.81|19329.9|19209.9|10
1628945320000|2021-08-14 12:48:40|19331.75|19211.75|19332.44|19212.44|19332.44|19212.44|19331.32|19211.32|10
1628945330000|2021-08-14 12:48:50|19332.48|19212.48|19333.06|19213.06|19333.06|19213.06|19332.11|19212.11|10
1628945340000|2021-08-14 12:49:00|19333.14|19213.14|19330.48|19210.48|19333.14|19213.14|19330.08|19210.08|10
1628945350000|2021-08-14 12:49:10|19330.44|19210.44|19330.47|19210.47|19330.83|19210.83|19330.35|19210.35|8
1628945360000|2021-08-14 12:49:20|19330.56|19210.56|19332.46|19212.46|19332.46|19212.46|19330.55|19210.55|10
1628945370000|2021-08-14 12:49:30|19332.8|19212.8|19334.8|19214.8|19335.31|19215.31|19332.8|19212.8|10
1628945380000|2021-08-14 12:49:40|19334.08|19214.08|19333.73|19213.73|19334.08|19214.08|19332.3|19212.3|9
1628945390000|2021-08-14 12:49:50|19334.14|19214.14|19332.9|19212.9|19334.14|19214.14|19332.62|19212.62|9
1628945400000|2021-08-14 12:50:00|19332.86|19212.86|19332.44|19212.44|19333.27|19213.27|19332.44|19212.44|10
1628945410000|2021-08-14 12:50:10|19332.25|19212.25|19330.32|19210.32|19332.67|19212.67|19330.32|19210.32|10
1628945420000|2021-08-14 12:50:20|19329.46|19209.46|19313.1|19193.1|19329.46|19209.46|19313.1|19193.1|10
1628945430000|2021-08-14 12:50:30|19309.55|19189.55|19299.7|19179.7|19309.55|19189.55|19299.7|19179.7|10
1628945440000|2021-08-14 12:50:40|19296.08|19176.08|19284.95|19164.95|19296.08|19176.08|19284.95|19164.95|10
1628945450000|2021-08-14 12:50:50|19284.87|19164.87|19280.98|19160.98|19284.87|19164.87|19280.98|19160.98|10
1628945460000|2021-08-14 12:51:00|19280.92|19160.92|19280.91|19160.91|19281.92|19161.92|19280.34|19160.34|10
1628945470000|2021-08-14 12:51:10|19280.83|19160.83|19280.36|19160.36|19281.2|19161.2|19280.03|19160.03|10
1628945480000|2021-08-14 12:51:20|19279.07|19159.07|19268.21|19148.21|19279.07|19159.07|19268.21|19148.21|10
1628945490000|2021-08-14 12:51:30|19267.2|19147.2|19268.8|19148.8|19269.03|19149.03|19266.09|19146.09|10
1628945500000|2021-08-14 12:51:40|19268.74|19148.74|19268.53|19148.53|19269.18|19149.18|19268.04|19148.04|10
1628945510000|2021-08-14 12:51:50|19268.73|19148.73|19273.13|19153.13|19273.13|19153.13|19268.73|19148.73|10
1628945520000|2021-08-14 12:52:00|19273.15|19153.15|19275.34|19155.34|19275.75|19155.75|19273.15|19153.15|10
1628945530000|2021-08-14 12:52:10|19274.2|19154.2|19275.99|19155.99|19276.17|19156.17|19274.12|19154.12|10
1628945540000|2021-08-14 12:52:20|19276.67|19156.67|19280.55|19160.55|19281.21|19161.21|19276.66|19156.66|10
1628945550000|2021-08-14 12:52:30|19280.87|19160.87|19281.27|19161.27|19281.75|19161.75|19280.87|19160.87|10
1628945560000|2021-08-14 12:52:40|19281.28|19161.28|19279.27|19159.27|19281.28|19161.28|19277.51|19157.51|10
1628945570000|2021-08-14 12:52:50|19279|19159|19278.33|19158.33|19279.53|19159.53|19278.33|19158.33|10
1628945580000|2021-08-14 12:53:00|19277.55|19157.55|19268.13|19148.13|19277.55|19157.55|19268.13|19148.13|10
1628945590000|2021-08-14 12:53:10|19267.39|19147.39|19264.93|19144.93|19270.37|19150.37|19264.93|19144.93|10
1628945600000|2021-08-14 12:53:20|19264.82|19144.82|19264.35|19144.35|19265.65|19145.65|19262.8|19142.8|10
1628945610000|2021-08-14 12:53:30|19263.38|19143.38|19261|19141|19263.38|19143.38|19260.52|19140.52|10
1628945620000|2021-08-14 12:53:40|19261.26|19141.26|19263.35|19143.35|19263.35|19143.35|19261.26|19141.26|10
1628945630000|2021-08-14 12:53:50|19265.15|19145.15|19261.83|19141.83|19265.15|19145.15|19261.83|19141.83|10
1628945640000|2021-08-14 12:54:00|19261.66|19141.66|19261.84|19141.84|19262.22|19142.22|19261.11|19141.11|10
1628945650000|2021-08-14 12:54:10|19261.91|19141.91|19266.27|19146.27|19266.27|19146.27|19261.91|19141.91|10
1628945660000|2021-08-14 12:54:20|19266.86|19146.86|19269.59|19149.59|19269.67|19149.67|19266.86|19146.86|10
1628945670000|2021-08-14 12:54:30|19269.62|19149.62|19269.23|19149.23|19269.64|19149.64|19268.43|19148.43|10
1628945680000|2021-08-14 12:54:40|19268.84|19148.84|19270.92|19150.92|19270.92|19150.92|19268.65|19148.65|10
1628945690000|2021-08-14 12:54:50|19270.86|19150.86|19269.21|19149.21|19270.95|19150.95|19267.71|19147.71|10
1628945700000|2021-08-14 12:55:00|19269.16|19149.16|19272.87|19152.87|19272.87|19152.87|19269.16|19149.16|10
1628945710000|2021-08-14 12:55:10|19271.83|19151.83|19270.97|19150.97|19272.04|19152.04|19270.97|19150.97|10
1628945720000|2021-08-14 12:55:20|19270.44|19150.44|19268.7|19148.7|19270.55|19150.55|19268.7|19148.7|10
1628945730000|2021-08-14 12:55:30|19268.94|19148.94|19268.53|19148.53|19269.89|19149.89|19268.23|19148.23|10
1628945740000|2021-08-14 12:55:40|19267.96|19147.96|19265.88|19145.88|19267.96|19147.96|19265.88|19145.88|10
1628945750000|2021-08-14 12:55:50|19267.13|19147.13|19263.66|19143.66|19267.25|19147.25|19263.64|19143.64|10
1628945760000|2021-08-14 12:56:00|19264.5|19144.5|19263.3|19143.3|19265.52|19145.52|19262.26|19142.26|10
1628945770000|2021-08-14 12:56:10|19262.96|19142.96|19261.99|19141.99|19263.2|19143.2|19261.4|19141.4|10
1628945780000|2021-08-14 12:56:20|19262.7|19142.7|19262.08|19142.08|19263.02|19143.02|19260.92|19140.92|9
1628945790000|2021-08-14 12:56:30|19262.04|19142.04|19263.2|19143.2|19263.2|19143.2|19260.61|19140.61|10
1628945800000|2021-08-14 12:56:40|19263.6|19143.6|19264.87|19144.87|19264.87|19144.87|19262.78|19142.78|10
1628945810000|2021-08-14 12:56:50|19265.12|19145.12|19262.63|19142.63|19265.12|19145.12|19262.63|19142.63|9
1628945820000|2021-08-14 12:57:00|19263.87|19143.87|19264.27|19144.27|19264.33|19144.33|19263.87|19143.87|9
1628945830000|2021-08-14 12:57:10|19264.26|19144.26|19265.25|19145.25|19265.25|19145.25|19264.26|19144.26|8
1628945840000|2021-08-14 12:57:20|19265.26|19145.26|19263.95|19143.95|19265.28|19145.28|19263.52|19143.52|8
1628945850000|2021-08-14 12:57:30|19263.8|19143.8|19263.99|19143.99|19264.19|19144.19|19263.8|19143.8|8
1628945860000|2021-08-14 12:57:40|19264.2|19144.2|19264.71|19144.71|19264.87|19144.87|19263.59|19143.59|9
1628945870000|2021-08-14 12:57:50|19264.64|19144.64|19256.4|19136.4|19264.78|19144.78|19256.38|19136.38|10
1628945880000|2021-08-14 12:58:00|19256.86|19136.86|19255.98|19135.98|19256.86|19136.86|19255.5|19135.5|10
1628945890000|2021-08-14 12:58:10|19256.25|19136.25|19260.56|19140.56|19260.56|19140.56|19256.25|19136.25|10
1628945900000|2021-08-14 12:58:20|19261.58|19141.58|19262.34|19142.34|19262.76|19142.76|19260.12|19140.12|10
1628945910000|2021-08-14 12:58:30|19261.98|19141.98|19261.83|19141.83|19262.25|19142.25|19261.54|19141.54|10
1628945920000|2021-08-14 12:58:40|19262|19142|19263.05|19143.05|19264.52|19144.52|19261.63|19141.63|10
1628945930000|2021-08-14 12:58:50|19263.06|19143.06|19264.79|19144.79|19264.83|19144.83|19263.06|19143.06|10
1628945940000|2021-08-14 12:59:00|19263.56|19143.56|19260.81|19140.81|19263.56|19143.56|19260.81|19140.81|9
1628945950000|2021-08-14 12:59:10|19260.47|19140.47|19259.32|19139.32|19260.47|19140.47|19258.95|19138.95|9
1628945960000|2021-08-14 12:59:20|19259.78|19139.78|19261.68|19141.68|19261.68|19141.68|19259.66|19139.66|9
1628945970000|2021-08-14 12:59:30|19261.48|19141.48|19258.8|19138.8|19261.48|19141.48|19258.8|19138.8|10
1628945980000|2021-08-14 12:59:40|19258.66|19138.66|19260.34|19140.34|19260.34|19140.34|19258.59|19138.59|10
1628945990000|2021-08-14 12:59:50|19259.34|19139.34|19256.64|19136.64|19259.34|19139.34|19256.64|19136.64|10
1628946000000|2021-08-14 13:00:00|19256.72|19136.72|19251.61|19131.61|19256.72|19136.72|19251.61|19131.61|10
1628946010000|2021-08-14 13:00:10|19249.86|19129.86|19246.84|19126.84|19249.86|19129.86|19246.76|19126.76|10
1628946020000|2021-08-14 13:00:20|19246.75|19126.75|19246.29|19126.29|19247.38|19127.38|19246.15|19126.15|10
1628946030000|2021-08-14 13:00:30|19247.99|19127.99|19249.79|19129.79|19250.46|19130.46|19247.99|19127.99|10
1628946040000|2021-08-14 13:00:40|19248.87|19128.87|19255.73|19135.73|19255.73|19135.73|19248.87|19128.87|10
1628946050000|2021-08-14 13:00:50|19258.42|19138.42|19264.34|19144.34|19264.66|19144.66|19257.24|19137.24|10
1628946060000|2021-08-14 13:01:00|19265.15|19145.15|19270.88|19150.88|19270.88|19150.88|19265.15|19145.15|10
1628946070000|2021-08-14 13:01:10|19272|19152|19279.52|19159.52|19281.58|19161.58|19272|19152|10
1628946080000|2021-08-14 13:01:20|19279.2|19159.2|19279.38|19159.38|19280.91|19160.91|19279.2|19159.2|10
1628946090000|2021-08-14 13:01:30|19279.42|19159.42|19278.78|19158.78|19279.93|19159.93|19277.7|19157.7|10
1628946100000|2021-08-14 13:01:40|19278.69|19158.69|19285.27|19165.27|19285.27|19165.27|19278.46|19158.46|10
1628946110000|2021-08-14 13:01:50|19285.94|19165.94|19295.64|19175.64|19295.64|19175.64|19285.94|19165.94|10
1628946120000|2021-08-14 13:02:00|19295.39|19175.39|19293.12|19173.12|19295.67|19175.67|19292.93|19172.93|10
1628946130000|2021-08-14 13:02:10|19292.43|19172.43|19293.34|19173.34|19293.34|19173.34|19291.27|19171.27|10
1628946140000|2021-08-14 13:02:20|19292.94|19172.94|19290.86|19170.86|19293.34|19173.34|19290.86|19170.86|10
1628946150000|2021-08-14 13:02:30|19292.4|19172.4|19291.1|19171.1|19292.43|19172.43|19291.1|19171.1|10
1628946160000|2021-08-14 13:02:40|19290.8|19170.8|19293.39|19173.39|19294.74|19174.74|19290.6|19170.6|10
1628946170000|2021-08-14 13:02:50|19293.93|19173.93|19291.29|19171.29|19293.93|19173.93|19289.48|19169.48|10
1628946180000|2021-08-14 13:03:00|19291.68|19171.68|19290.87|19170.87|19291.8|19171.8|19289.53|19169.53|10
1628946190000|2021-08-14 13:03:10|19290.4|19170.4|19292.79|19172.79|19293.33|19173.33|19290.4|19170.4|10
1628946200000|2021-08-14 13:03:20|19293.41|19173.41|19291.85|19171.85|19293.79|19173.79|19291.85|19171.85|10
1628946210000|2021-08-14 13:03:30|19291.8|19171.8|19292.18|19172.18|19292.4|19172.4|19291.77|19171.77|10
1628946220000|2021-08-14 13:03:40|19292.41|19172.41|19292.7|19172.7|19294.26|19174.26|19292.41|19172.41|10
1628946230000|2021-08-14 13:03:50|19292.34|19172.34|19292.47|19172.47|19292.47|19172.47|19290.35|19170.35|10
1628946240000|2021-08-14 13:04:00|19291.36|19171.36|19297.92|19177.92|19298.67|19178.67|19291.36|19171.36|10
1628946250000|2021-08-14 13:04:10|19297.26|19177.26|19296.68|19176.68|19298.46|19178.46|19296.67|19176.67|10
1628946260000|2021-08-14 13:04:20|19294.9|19174.9|19294.32|19174.32|19294.9|19174.9|19292.91|19172.91|10
1628946270000|2021-08-14 13:04:30|19294.13|19174.13|19290.56|19170.56|19294.13|19174.13|19290.56|19170.56|9
1628946280000|2021-08-14 13:04:40|19290.58|19170.58|19289.74|19169.74|19290.59|19170.59|19289.62|19169.62|10
1628946290000|2021-08-14 13:04:50|19289.64|19169.64|19288.88|19168.88|19291.19|19171.19|19288.88|19168.88|9
1628946300000|2021-08-14 13:05:00|19288.84|19168.84|19290.93|19170.93|19290.98|19170.98|19288.67|19168.67|10
1628946310000|2021-08-14 13:05:10|19290.81|19170.81|19286.94|19166.94|19290.81|19170.81|19286.94|19166.94|10
1628946320000|2021-08-14 13:05:20|19286.96|19166.96|19283.81|19163.81|19286.96|19166.96|19283.81|19163.81|10
1628946330000|2021-08-14 13:05:30|19283.36|19163.36|19279.83|19159.83|19283.36|19163.36|19279.6|19159.6|10
1628946340000|2021-08-14 13:05:40|19279.84|19159.84|19279.8|19159.8|19280.76|19160.76|19279.8|19159.8|10
1628946350000|2021-08-14 13:05:50|19280.35|19160.35|19275.42|19155.42|19280.35|19160.35|19275.42|19155.42|10
1628946360000|2021-08-14 13:06:00|19274.8|19154.8|19273.91|19153.91|19274.98|19154.98|19273.91|19153.91|9
1628946370000|2021-08-14 13:06:10|19272.99|19152.99|19267.27|19147.27|19272.99|19152.99|19267.27|19147.27|10
1628946380000|2021-08-14 13:06:20|19267.05|19147.05|19266.15|19146.15|19267.5|19147.5|19266.14|19146.14|10
1628946390000|2021-08-14 13:06:30|19265.44|19145.44|19260.26|19140.26|19265.44|19145.44|19259.94|19139.94|10
1628946400000|2021-08-14 13:06:40|19259.82|19139.82|19260.32|19140.32|19260.32|19140.32|19258.39|19138.39|10
1628946410000|2021-08-14 13:06:50|19260.33|19140.33|19253.4|19133.4|19260.33|19140.33|19253.4|19133.4|10
1628946420000|2021-08-14 13:07:00|19252.08|19132.08|19252.48|19132.48|19254.11|19134.11|19251.71|19131.71|10
1628946430000|2021-08-14 13:07:10|19252.35|19132.35|19252.67|19132.67|19252.67|19132.67|19251.39|19131.39|10
1628946440000|2021-08-14 13:07:20|19253.15|19133.15|19253.19|19133.19|19256.52|19136.52|19253.15|19133.15|10
1628946450000|2021-08-14 13:07:30|19251.87|19131.87|19245.37|19125.37|19254.53|19134.53|19245.37|19125.37|10
1628946460000|2021-08-14 13:07:40|19244.96|19124.96|19231.24|19111.24|19244.96|19124.96|19231.24|19111.24|10
1628946470000|2021-08-14 13:07:50|19229.97|19109.97|19229.62|19109.62|19234.04|19114.04|19229.11|19109.11|10
1628946480000|2021-08-14 13:08:00|19231.34|19111.34|19226.4|19106.4|19231.34|19111.34|19226.4|19106.4|10
1628946490000|2021-08-14 13:08:10|19224.34|19104.34|19217.66|19097.66|19225.41|19105.41|19217.44|19097.44|10
1628946500000|2021-08-14 13:08:20|19217.98|19097.98|19207.98|19087.98|19218.36|19098.36|19207.11|19087.11|10
1628946510000|2021-08-14 13:08:30|19207.49|19087.49|19199.92|19079.92|19207.49|19087.49|19199.92|19079.92|10
1628946520000|2021-08-14 13:08:40|19199.26|19079.26|19194.56|19074.56|19199.26|19079.26|19194.56|19074.56|10
1628946530000|2021-08-14 13:08:50|19190.39|19070.39|19187.87|19067.87|19192.4|19072.4|19187.75|19067.75|10
1628946540000|2021-08-14 13:09:00|19189.15|19069.15|19189.29|19069.29|19189.29|19069.29|19187.3|19067.3|9
1628946550000|2021-08-14 13:09:10|19189.7|19069.7|19189.23|19069.23|19191.25|19071.25|19189.23|19069.23|10
1628946560000|2021-08-14 13:09:20|19189.75|19069.75|19186.65|19066.65|19190.39|19070.39|19186.65|19066.65|10
1628946570000|2021-08-14 13:09:30|19188.12|19068.12|19187.86|19067.86|19190.29|19070.29|19187.86|19067.86|10
1628946580000|2021-08-14 13:09:40|19187.84|19067.84|19190.42|19070.42|19192.3|19072.3|19187.84|19067.84|10
1628946590000|2021-08-14 13:09:50|19189.09|19069.09|19188.32|19068.32|19189.32|19069.32|19188.32|19068.32|10
1628946600000|2021-08-14 13:10:00|19189.86|19069.86|19191.66|19071.66|19191.66|19071.66|19188.78|19068.78|10
1628946610000|2021-08-14 13:10:10|19192.65|19072.65|19194.76|19074.76|19194.76|19074.76|19191.75|19071.75|10
1628946620000|2021-08-14 13:10:20|19195.15|19075.15|19204.63|19084.63|19205.68|19085.68|19195.15|19075.15|10
1628946630000|2021-08-14 13:10:30|19205.24|19085.24|19216.06|19096.06|19216.06|19096.06|19205.24|19085.24|10
1628946640000|2021-08-14 13:10:40|19217.35|19097.35|19220.36|19100.36|19220.36|19100.36|19217.35|19097.35|10
1628946650000|2021-08-14 13:10:50|19220.22|19100.22|19222.91|19102.91|19222.91|19102.91|19220.22|19100.22|10
1628946660000|2021-08-14 13:11:00|19224.69|19104.69|19227.8|19107.8|19227.97|19107.97|19224.69|19104.69|10
1628946670000|2021-08-14 13:11:10|19227.92|19107.92|19227.16|19107.16|19227.92|19107.92|19227.16|19107.16|10
1628946680000|2021-08-14 13:11:20|19227.33|19107.33|19229.04|19109.04|19229.04|19109.04|19227.33|19107.33|9
1628946690000|2021-08-14 13:11:30|19229.12|19109.12|19228.59|19108.59|19230.15|19110.15|19228.17|19108.17|8
1628946700000|2021-08-14 13:11:40|19228.66|19108.66|19229.92|19109.92|19230.42|19110.42|19227.79|19107.79|10
1628946710000|2021-08-14 13:11:50|19229.61|19109.61|19231.59|19111.59|19231.76|19111.76|19229.61|19109.61|9
1628946720000|2021-08-14 13:12:00|19231.99|19111.99|19238.74|19118.74|19238.74|19118.74|19231.99|19111.99|10
1628946730000|2021-08-14 13:12:10|19238.85|19118.85|19242.08|19122.08|19242.08|19122.08|19238.85|19118.85|10
1628946740000|2021-08-14 13:12:20|19242.3|19122.3|19244.94|19124.94|19246.42|19126.42|19242.22|19122.22|10
1628946750000|2021-08-14 13:12:30|19245.9|19125.9|19247.92|19127.92|19248.64|19128.64|19245.9|19125.9|10
1628946760000|2021-08-14 13:12:40|19248.56|19128.56|19249.95|19129.95|19251.42|19131.42|19248.24|19128.24|10
1628946770000|2021-08-14 13:12:50|19251.12|19131.12|19253.25|19133.25|19253.66|19133.66|19250.82|19130.82|10
1628946780000|2021-08-14 13:13:00|19253.32|19133.32|19265.06|19145.06|19265.06|19145.06|19253.22|19133.22|10
1628946790000|2021-08-14 13:13:10|19265.35|19145.35|19266.43|19146.43|19267.62|19147.62|19264.52|19144.52|10
1628946800000|2021-08-14 13:13:20|19267.41|19147.41|19269.23|19149.23|19270.16|19150.16|19267.41|19147.41|10
1628946810000|2021-08-14 13:13:30|19269.36|19149.36|19271.58|19151.58|19271.89|19151.89|19269.36|19149.36|10
1628946820000|2021-08-14 13:13:40|19271.84|19151.84|19274.85|19154.85|19275.74|19155.74|19271.84|19151.84|10
1628946830000|2021-08-14 13:13:50|19274.87|19154.87|19276.88|19156.88|19276.94|19156.94|19274.87|19154.87|9
1628946840000|2021-08-14 13:14:00|19277.15|19157.15|19280.15|19160.15|19280.32|19160.32|19277|19157|10
1628946850000|2021-08-14 13:14:10|19280.46|19160.46|19279.11|19159.11|19281.34|19161.34|19279.11|19159.11|10
1628946860000|2021-08-14 13:14:20|19275.37|19155.37|19274.68|19154.68|19275.37|19155.37|19273.3|19153.3|10
1628946870000|2021-08-14 13:14:30|19274.7|19154.7|19275.16|19155.16|19275.16|19155.16|19274.02|19154.02|10
1628946880000|2021-08-14 13:14:40|19276.37|19156.37|19274.46|19154.46|19276.57|19156.57|19274.46|19154.46|10
1628946890000|2021-08-14 13:14:50|19273.11|19153.11|19273.16|19153.16|19273.28|19153.28|19272.4|19152.4|10
1628946900000|2021-08-14 13:15:00|19272.76|19152.76|19280.45|19160.45|19280.45|19160.45|19272.71|19152.71|9
1628946910000|2021-08-14 13:15:10|19280.78|19160.78|19292.28|19172.28|19293.08|19173.08|19280.78|19160.78|10
1628946920000|2021-08-14 13:15:20|19293.89|19173.89|19302.72|19182.72|19302.72|19182.72|19293.89|19173.89|10
1628946930000|2021-08-14 13:15:30|19303.34|19183.34|19308.29|19188.29|19308.72|19188.72|19303.26|19183.26|10
1628946940000|2021-08-14 13:15:40|19309.14|19189.14|19313.56|19193.56|19314.43|19194.43|19309.14|19189.14|10
1628946950000|2021-08-14 13:15:50|19312.97|19192.97|19315.08|19195.08|19315.08|19195.08|19312.75|19192.75|10
1628946960000|2021-08-14 13:16:00|19314.9|19194.9|19311.9|19191.9|19314.9|19194.9|19311.47|19191.47|10
1628946970000|2021-08-14 13:16:10|19311.43|19191.43|19310.98|19190.98|19311.47|19191.47|19310.4|19190.4|10
1628946980000|2021-08-14 13:16:20|19310.91|19190.91|19312.77|19192.77|19312.94|19192.94|19309.92|19189.92|10
1628946990000|2021-08-14 13:16:30|19315.89|19195.89|19318.13|19198.13|19319.15|19199.15|19315.89|19195.89|10
1628947000000|2021-08-14 13:16:40|19320.35|19200.35|19327.52|19207.52|19327.52|19207.52|19320.35|19200.35|10
1628947010000|2021-08-14 13:16:50|19331.43|19211.43|19335.88|19215.88|19335.88|19215.88|19331.43|19211.43|9
1628947020000|2021-08-14 13:17:00|19336.29|19216.29|19337.72|19217.72|19337.72|19217.72|19335.81|19215.81|10
1628947030000|2021-08-14 13:17:10|19338.06|19218.06|19336.7|19216.7|19339.38|19219.38|19336.7|19216.7|10
1628947040000|2021-08-14 13:17:20|19335.68|19215.68|19339.47|19219.47|19339.47|19219.47|19335.57|19215.57|10
1628947050000|2021-08-14 13:17:30|19339.68|19219.68|19341.55|19221.55|19341.6|19221.6|19339.43|19219.43|10
1628947060000|2021-08-14 13:17:40|19341.74|19221.74|19340.95|19220.95|19341.95|19221.95|19339.99|19219.99|9
1628947070000|2021-08-14 13:17:50|19340.89|19220.89|19341.46|19221.46|19343.28|19223.28|19340.89|19220.89|10
1628947080000|2021-08-14 13:18:00|19342.55|19222.55|19344.38|19224.38|19345.27|19225.27|19342.51|19222.51|10
1628947090000|2021-08-14 13:18:10|19348.37|19228.37|19349.51|19229.51|19350.76|19230.76|19348.37|19228.37|10
1628947100000|2021-08-14 13:18:20|19349.9|19229.9|19351.92|19231.92|19351.92|19231.92|19349.9|19229.9|10
1628947110000|2021-08-14 13:18:30|19351.49|19231.49|19350.64|19230.64|19351.49|19231.49|19349.15|19229.15|10
1628947120000|2021-08-14 13:18:40|19352.15|19232.15|19352.12|19232.12|19352.43|19232.43|19351.81|19231.81|9
1628947130000|2021-08-14 13:18:50|19352.15|19232.15|19351.57|19231.57|19352.55|19232.55|19351.13|19231.13|10
1628947140000|2021-08-14 13:19:00|19351.46|19231.46|19347.58|19227.58|19351.46|19231.46|19347.58|19227.58|10
1628947150000|2021-08-14 13:19:10|19347.64|19227.64|19345.04|19225.04|19347.64|19227.64|19345.04|19225.04|10
1628947160000|2021-08-14 13:19:20|19345.08|19225.08|19343.33|19223.33|19345.92|19225.92|19343.33|19223.33|10
1628947170000|2021-08-14 13:19:30|19343.07|19223.07|19344.16|19224.16|19344.52|19224.52|19343.07|19223.07|10
1628947180000|2021-08-14 13:19:40|19344.01|19224.01|19346.77|19226.77|19346.77|19226.77|19343.04|19223.04|10
1628947190000|2021-08-14 13:19:50|19346.86|19226.86|19348.97|19228.97|19348.97|19228.97|19346.84|19226.84|10
1628947200000|2021-08-14 13:20:00|19348.99|19228.99|19348.7|19228.7|19349.23|19229.23|19348.46|19228.46|10
1628947210000|2021-08-14 13:20:10|19349.12|19229.12|19354.58|19234.58|19354.58|19234.58|19349.12|19229.12|10
1628947220000|2021-08-14 13:20:20|19354.77|19234.77|19357.43|19237.43|19357.43|19237.43|19354.77|19234.77|9
1628947230000|2021-08-14 13:20:30|19357.4|19237.4|19356.13|19236.13|19357.77|19237.77|19356.07|19236.07|10
1628947240000|2021-08-14 13:20:40|19355.97|19235.97|19356.06|19236.06|19356.26|19236.26|19355.43|19235.43|9
1628947250000|2021-08-14 13:20:50|19356.22|19236.22|19357.37|19237.37|19357.53|19237.53|19354.93|19234.93|8
1628947260000|2021-08-14 13:21:00|19357.4|19237.4|19362.72|19242.72|19362.72|19242.72|19357.4|19237.4|10
1628947270000|2021-08-14 13:21:10|19362.97|19242.97|19364.01|19244.01|19364.01|19244.01|19362.97|19242.97|10
1628947280000|2021-08-14 13:21:20|19364.16|19244.16|19367.29|19247.29|19367.29|19247.29|19363.57|19243.57|10
1628947290000|2021-08-14 13:21:30|19367.4|19247.4|19367.48|19247.48|19367.89|19247.89|19367.03|19247.03|10
1628947300000|2021-08-14 13:21:40|19366.38|19246.38|19368.81|19248.81|19368.88|19248.88|19366.38|19246.38|9
1628947310000|2021-08-14 13:21:50|19368.91|19248.91|19367.99|19247.99|19369|19249|19367.86|19247.86|9
1628947320000|2021-08-14 13:22:00|19368.23|19248.23|19366.77|19246.77|19368.85|19248.85|19366.37|19246.37|10
1628947330000|2021-08-14 13:22:10|19365.96|19245.96|19363.31|19243.31|19365.96|19245.96|19363.31|19243.31|10
1628947340000|2021-08-14 13:22:20|19359.83|19239.83|19356.64|19236.64|19359.83|19239.83|19356.64|19236.64|10
1628947350000|2021-08-14 13:22:30|19356.81|19236.81|19362.16|19242.16|19362.16|19242.16|19356.81|19236.81|10
1628947360000|2021-08-14 13:22:40|19362.42|19242.42|19363.99|19243.99|19363.99|19243.99|19362.42|19242.42|10
1628947370000|2021-08-14 13:22:50|19363.9|19243.9|19363.51|19243.51|19364.3|19244.3|19363.29|19243.29|10
1628947380000|2021-08-14 13:23:00|19363.42|19243.42|19362.68|19242.68|19364.15|19244.15|19362.68|19242.68|8
1628947390000|2021-08-14 13:23:10|19363.33|19243.33|19360.48|19240.48|19363.36|19243.36|19360.44|19240.44|10
1628947400000|2021-08-14 13:23:20|19360.82|19240.82|19361.34|19241.34|19362.89|19242.89|19360.82|19240.82|10
1628947410000|2021-08-14 13:23:30|19361.52|19241.52|19363.87|19243.87|19363.87|19243.87|19361.52|19241.52|10
1628947420000|2021-08-14 13:23:40|19363.85|19243.85|19366.84|19246.84|19366.84|19246.84|19363.85|19243.85|8
1628947430000|2021-08-14 13:23:50|19366.51|19246.51|19367.08|19247.08|19367.46|19247.46|19366.46|19246.46|10
1628947440000|2021-08-14 13:24:00|19366.95|19246.95|19367.96|19247.96|19368.11|19248.11|19366.77|19246.77|9
1628947450000|2021-08-14 13:24:10|19367.85|19247.85|19365.79|19245.79|19367.85|19247.85|19365.79|19245.79|8
1628947460000|2021-08-14 13:24:20|19365.77|19245.77|19366.13|19246.13|19366.96|19246.96|19365.77|19245.77|9
1628947470000|2021-08-14 13:24:30|19366.24|19246.24|19367.93|19247.93|19368.06|19248.06|19365.95|19245.95|10
1628947480000|2021-08-14 13:24:40|19367.94|19247.94|19366.8|19246.8|19368.02|19248.02|19366.63|19246.63|9
1628947490000|2021-08-14 13:24:50|19366.82|19246.82|19366.75|19246.75|19366.92|19246.92|19366.37|19246.37|9
1628947500000|2021-08-14 13:25:00|19366.55|19246.55|19367.94|19247.94|19368.08|19248.08|19366.55|19246.55|10
1628947510000|2021-08-14 13:25:10|19367.76|19247.76|19365.59|19245.59|19367.76|19247.76|19365.59|19245.59|10
1628947520000|2021-08-14 13:25:20|19365.2|19245.2|19363.74|19243.74|19365.2|19245.2|19362.89|19242.89|10
1628947530000|2021-08-14 13:25:30|19363.58|19243.58|19361.84|19241.84|19363.7|19243.7|19361.58|19241.58|10
1628947540000|2021-08-14 13:25:40|19360.56|19240.56|19356.09|19236.09|19360.56|19240.56|19356.09|19236.09|10
1628947550000|2021-08-14 13:25:50|19355.85|19235.85|19355.24|19235.24|19355.85|19235.85|19354.98|19234.98|10
1628947560000|2021-08-14 13:26:00|19354.91|19234.91|19352.69|19232.69|19354.91|19234.91|19352.69|19232.69|10
1628947570000|2021-08-14 13:26:10|19351.53|19231.53|19341.89|19221.89|19351.53|19231.53|19341.89|19221.89|10
1628947580000|2021-08-14 13:26:20|19341.4|19221.4|19336.51|19216.51|19342.07|19222.07|19336.51|19216.51|10
1628947590000|2021-08-14 13:26:30|19336.5|19216.5|19336.88|19216.88|19337.96|19217.96|19336.48|19216.48|10
1628947600000|2021-08-14 13:26:40|19336.66|19216.66|19338.91|19218.91|19338.99|19218.99|19336.66|19216.66|10
1628947610000|2021-08-14 13:26:50|19338.82|19218.82|19337.14|19217.14|19338.82|19218.82|19337.14|19217.14|10
1628947620000|2021-08-14 13:27:00|19335.15|19215.15|19330.93|19210.93|19335.15|19215.15|19330.32|19210.32|10
1628947630000|2021-08-14 13:27:10|19331.12|19211.12|19336.59|19216.59|19336.59|19216.59|19331.12|19211.12|9
1628947640000|2021-08-14 13:27:20|19336.61|19216.61|19338.18|19218.18|19338.49|19218.49|19336.61|19216.61|8
1628947650000|2021-08-14 13:27:30|19338.39|19218.39|19335.99|19215.99|19338.39|19218.39|19335.49|19215.49|9
1628947660000|2021-08-14 13:27:40|19337.14|19217.14|19336.95|19216.95|19337.21|19217.21|19336.73|19216.73|8
1628947670000|2021-08-14 13:27:50|19336.87|19216.87|19336.91|19216.91|19337.42|19217.42|19336.63|19216.63|10
1628947680000|2021-08-14 13:28:00|19335.73|19215.73|19337.3|19217.3|19337.3|19217.3|19335.64|19215.64|10
1628947690000|2021-08-14 13:28:10|19337.13|19217.13|19340.1|19220.1|19340.1|19220.1|19337.13|19217.13|10
1628947700000|2021-08-14 13:28:20|19340.13|19220.13|19342.04|19222.04|19342.43|19222.43|19340.13|19220.13|10
1628947710000|2021-08-14 13:28:30|19343.46|19223.46|19345.02|19225.02|19345.02|19225.02|19343.46|19223.46|9
1628947720000|2021-08-14 13:28:40|19346.48|19226.48|19350.28|19230.28|19350.33|19230.33|19346.48|19226.48|10
1628947730000|2021-08-14 13:28:50|19351.52|19231.52|19352.92|19232.92|19354.12|19234.12|19351.52|19231.52|9
1628947740000|2021-08-14 13:29:00|19352.72|19232.72|19352.21|19232.21|19352.74|19232.74|19352.04|19232.04|10
1628947750000|2021-08-14 13:29:10|19351.83|19231.83|19350.38|19230.38|19351.83|19231.83|19350.38|19230.38|10
1628947760000|2021-08-14 13:29:20|19350.26|19230.26|19347.66|19227.66|19350.26|19230.26|19347.66|19227.66|10
1628947770000|2021-08-14 13:29:30|19349.11|19229.11|19347.9|19227.9|19349.11|19229.11|19347.78|19227.78|10
1628947780000|2021-08-14 13:29:40|19347.8|19227.8|19345.99|19225.99|19347.8|19227.8|19345.82|19225.82|8
1628947790000|2021-08-14 13:29:50|19345.95|19225.95|19348.1|19228.1|19348.1|19228.1|19345.95|19225.95|10
1628947800000|2021-08-14 13:30:00|19347.03|19227.03|19347.08|19227.08|19347.29|19227.29|19346.96|19226.96|9
1628947810000|2021-08-14 13:30:10|19347.43|19227.43|19347.48|19227.48|19347.54|19227.54|19347.23|19227.23|9
1628947820000|2021-08-14 13:30:20|19347.32|19227.32|19352.22|19232.22|19352.32|19232.32|19347.32|19227.32|10
1628947830000|2021-08-14 13:30:30|19352.46|19232.46|19352.75|19232.75|19352.75|19232.75|19352.27|19232.27|9
1628947840000|2021-08-14 13:30:40|19352.61|19232.61|19352.02|19232.02|19353.11|19233.11|19351.93|19231.93|8
1628947850000|2021-08-14 13:30:50|19351.89|19231.89|19362.59|19242.59|19362.59|19242.59|19351.76|19231.76|9
1628947860000|2021-08-14 13:31:00|19362.92|19242.92|19364.02|19244.02|19364.37|19244.37|19362.92|19242.92|10
1628947870000|2021-08-14 13:31:10|19363.87|19243.87|19362.39|19242.39|19366.82|19246.82|19362.14|19242.14|10
1628947880000|2021-08-14 13:31:20|19362.2|19242.2|19363.43|19243.43|19363.74|19243.74|19362.2|19242.2|10
1628947890000|2021-08-14 13:31:30|19363.37|19243.37|19357.3|19237.3|19363.37|19243.37|19357.3|19237.3|8
1628947900000|2021-08-14 13:31:40|19355.9|19235.9|19354.72|19234.72|19355.9|19235.9|19354.27|19234.27|10
1628947910000|2021-08-14 13:31:50|19354.2|19234.2|19354.91|19234.91|19355.5|19235.5|19354.2|19234.2|9
1628947920000|2021-08-14 13:32:00|19355.13|19235.13|19354.24|19234.24|19355.8|19235.8|19354.24|19234.24|10
1628947930000|2021-08-14 13:32:10|19353.98|19233.98|19355.23|19235.23|19355.23|19235.23|19353.98|19233.98|9
1628947940000|2021-08-14 13:32:20|19354.96|19234.96|19354.78|19234.78|19355.28|19235.28|19354.78|19234.78|8
1628947950000|2021-08-14 13:32:30|19354.87|19234.87|19355.42|19235.42|19356.62|19236.62|19354.87|19234.87|10
1628947960000|2021-08-14 13:32:40|19355.16|19235.16|19355.22|19235.22|19355.58|19235.58|19354.93|19234.93|9
1628947970000|2021-08-14 13:32:50|19355.2|19235.2|19355.61|19235.61|19355.98|19235.98|19355.2|19235.2|9
1628947980000|2021-08-14 13:33:00|19355.85|19235.85|19355.01|19235.01|19356.05|19236.05|19355.01|19235.01|10
1628947990000|2021-08-14 13:33:10|19354.87|19234.87|19355.25|19235.25|19356.36|19236.36|19354.87|19234.87|9
1628948000000|2021-08-14 13:33:20|19355.12|19235.12|19356.45|19236.45|19356.6|19236.6|19354.86|19234.86|10
1628948010000|2021-08-14 13:33:30|19356.46|19236.46|19356.61|19236.61|19357.4|19237.4|19356.46|19236.46|9
1628948020000|2021-08-14 13:33:40|19356.93|19236.93|19358.69|19238.69|19358.69|19238.69|19355.9|19235.9|9
1628948030000|2021-08-14 13:33:50|19358.84|19238.84|19359.84|19239.84|19359.92|19239.92|19358.84|19238.84|10
1628948040000|2021-08-14 13:34:00|19359.85|19239.85|19361.34|19241.34|19361.34|19241.34|19359.28|19239.28|9
1628948050000|2021-08-14 13:34:10|19362.68|19242.68|19364.7|19244.7|19366.05|19246.05|19362.68|19242.68|10
1628948060000|2021-08-14 13:34:20|19364.76|19244.76|19368.36|19248.36|19368.36|19248.36|19364.54|19244.54|10
1628948070000|2021-08-14 13:34:30|19368.23|19248.23|19371.75|19251.75|19371.75|19251.75|19368.23|19248.23|10
1628948080000|2021-08-14 13:34:40|19371.83|19251.83|19371.76|19251.76|19372.52|19252.52|19371.66|19251.66|10
1628948090000|2021-08-14 13:34:50|19371.86|19251.86|19375|19255|19375|19255|19371.86|19251.86|10
1628948100000|2021-08-14 13:35:00|19375.2|19255.2|19378.93|19258.93|19378.93|19258.93|19375.2|19255.2|10
1628948110000|2021-08-14 13:35:10|19378.92|19258.92|19385.84|19265.84|19385.84|19265.84|19378.8|19258.8|10
1628948120000|2021-08-14 13:35:20|19385.9|19265.9|19390.37|19270.37|19390.37|19270.37|19385.9|19265.9|10
1628948130000|2021-08-14 13:35:30|19389.62|19269.62|19389.99|19269.99|19390.25|19270.25|19389.62|19269.62|10
1628948140000|2021-08-14 13:35:40|19390.2|19270.2|19387.83|19267.83|19391.05|19271.05|19386.99|19266.99|10
1628948150000|2021-08-14 13:35:50|19388.97|19268.97|19391.3|19271.3|19392.49|19272.49|19388.97|19268.97|10
1628948160000|2021-08-14 13:36:00|19391.46|19271.46|19383.52|19263.52|19391.48|19271.48|19383.52|19263.52|10
1628948170000|2021-08-14 13:36:10|19380.08|19260.08|19369.69|19249.69|19380.08|19260.08|19368.84|19248.84|10
1628948180000|2021-08-14 13:36:20|19367.99|19247.99|19362.94|19242.94|19368.2|19248.2|19362.8|19242.8|10
1628948190000|2021-08-14 13:36:30|19363.03|19243.03|19357.66|19237.66|19363.03|19243.03|19357.66|19237.66|10
1628948200000|2021-08-14 13:36:40|19357.56|19237.56|19353.73|19233.73|19357.56|19237.56|19352.94|19232.94|9
1628948210000|2021-08-14 13:36:50|19353.01|19233.01|19352.06|19232.06|19353.05|19233.05|19351.23|19231.23|10
1628948220000|2021-08-14 13:37:00|19351.8|19231.8|19351.92|19231.92|19352.94|19232.94|19350.55|19230.55|10
1628948230000|2021-08-14 13:37:10|19351.91|19231.91|19352.31|19232.31|19353.1|19233.1|19351.91|19231.91|10
1628948240000|2021-08-14 13:37:20|19353.5|19233.5|19353.58|19233.58|19354.31|19234.31|19352.69|19232.69|10
1628948250000|2021-08-14 13:37:30|19353.61|19233.61|19352.08|19232.08|19353.61|19233.61|19350.29|19230.29|10
1628948260000|2021-08-14 13:37:40|19351.52|19231.52|19354.44|19234.44|19354.44|19234.44|19350.9|19230.9|10
1628948270000|2021-08-14 13:37:50|19354.66|19234.66|19353.7|19233.7|19354.66|19234.66|19352.26|19232.26|10
1628948280000|2021-08-14 13:38:00|19353.63|19233.63|19351.98|19231.98|19353.63|19233.63|19351.62|19231.62|10
1628948290000|2021-08-14 13:38:10|19352|19232|19352.06|19232.06|19353.09|19233.09|19352|19232|10
1628948300000|2021-08-14 13:38:20|19352.25|19232.25|19346.73|19226.73|19352.25|19232.25|19346.67|19226.67|10
1628948310000|2021-08-14 13:38:30|19346.62|19226.62|19348.35|19228.35|19348.74|19228.74|19346.62|19226.62|10
1628948320000|2021-08-14 13:38:40|19348.23|19228.23|19350.2|19230.2|19350.2|19230.2|19348.23|19228.23|10
1628948330000|2021-08-14 13:38:50|19350.56|19230.56|19350.13|19230.13|19350.58|19230.58|19350.04|19230.04|10
1628948340000|2021-08-14 13:39:00|19349.96|19229.96|19347.12|19227.12|19350.02|19230.02|19347.05|19227.05|10
1628948350000|2021-08-14 13:39:10|19348.33|19228.33|19348.32|19228.32|19349.14|19229.14|19348.22|19228.22|10
1628948360000|2021-08-14 13:39:20|19348.27|19228.27|19347.61|19227.61|19348.27|19228.27|19347.18|19227.18|10
1628948370000|2021-08-14 13:39:30|19347.66|19227.66|19347.36|19227.36|19347.68|19227.68|19347.36|19227.36|10
1628948380000|2021-08-14 13:39:40|19346.11|19226.11|19346.39|19226.39|19347.07|19227.07|19346.05|19226.05|9
1628948390000|2021-08-14 13:39:50|19347.37|19227.37|19346.72|19226.72|19347.37|19227.37|19346.72|19226.72|10
1628948400000|2021-08-14 13:40:00|19346.14|19226.14|19345.88|19225.88|19346.91|19226.91|19345.88|19225.88|10
1628948410000|2021-08-14 13:40:10|19345.75|19225.75|19344.35|19224.35|19345.75|19225.75|19344.35|19224.35|9
1628948420000|2021-08-14 13:40:20|19344.31|19224.31|19335.78|19215.78|19344.31|19224.31|19335.78|19215.78|10
1628948430000|2021-08-14 13:40:30|19335.5|19215.5|19332.46|19212.46|19335.5|19215.5|19332.46|19212.46|10
1628948440000|2021-08-14 13:40:40|19332.76|19212.76|19328.95|19208.95|19332.8|19212.8|19328.95|19208.95|10
1628948450000|2021-08-14 13:40:50|19327.5|19207.5|19325.78|19205.78|19327.5|19207.5|19324.12|19204.12|10
1628948460000|2021-08-14 13:41:00|19325.8|19205.8|19330.32|19210.32|19330.33|19210.33|19325.8|19205.8|10
1628948470000|2021-08-14 13:41:10|19330.82|19210.82|19331.29|19211.29|19333|19213|19330.82|19210.82|10
1628948480000|2021-08-14 13:41:20|19331.53|19211.53|19329.15|19209.15|19332.04|19212.04|19329.04|19209.04|9
1628948490000|2021-08-14 13:41:30|19328.78|19208.78|19324.81|19204.81|19329.61|19209.61|19324.81|19204.81|10
1628948500000|2021-08-14 13:41:40|19324.88|19204.88|19323.52|19203.52|19326.08|19206.08|19323.43|19203.43|10
1628948510000|2021-08-14 13:41:50|19323.1|19203.1|19325.3|19205.3|19325.3|19205.3|19322.83|19202.83|10
1628948520000|2021-08-14 13:42:00|19326.04|19206.04|19327.91|19207.91|19328.32|19208.32|19326.04|19206.04|10
1628948530000|2021-08-14 13:42:10|19327.74|19207.74|19326.54|19206.54|19327.85|19207.85|19326.41|19206.41|10
1628948540000|2021-08-14 13:42:20|19326.1|19206.1|19325.15|19205.15|19326.96|19206.96|19325.15|19205.15|9
1628948550000|2021-08-14 13:42:30|19325.44|19205.44|19332.41|19212.41|19332.41|19212.41|19325.44|19205.44|9
1628948560000|2021-08-14 13:42:40|19332.39|19212.39|19332.69|19212.69|19333.71|19213.71|19332.39|19212.39|10
1628948570000|2021-08-14 13:42:50|19332.57|19212.57|19332.62|19212.62|19332.62|19212.62|19331.34|19211.34|9
1628948580000|2021-08-14 13:43:00|19332.77|19212.77|19336.38|19216.38|19336.68|19216.68|19332.77|19212.77|10
1628948590000|2021-08-14 13:43:10|19336.53|19216.53|19343.61|19223.61|19344.19|19224.19|19336.53|19216.53|10
1628948600000|2021-08-14 13:43:20|19343.47|19223.47|19343.18|19223.18|19343.7|19223.7|19343.18|19223.18|9
1628948610000|2021-08-14 13:43:30|19343.02|19223.02|19341.35|19221.35|19343.22|19223.22|19341.35|19221.35|10
1628948620000|2021-08-14 13:43:40|19341.85|19221.85|19338.33|19218.33|19341.85|19221.85|19338.33|19218.33|9
1628948630000|2021-08-14 13:43:50|19337.99|19217.99|19337.79|19217.79|19338|19218|19337.54|19217.54|10
1628948640000|2021-08-14 13:44:00|19338.03|19218.03|19338.29|19218.29|19338.52|19218.52|19337.72|19217.72|10
1628948650000|2021-08-14 13:44:10|19337.73|19217.73|19339.01|19219.01|19339.37|19219.37|19337.29|19217.29|10
1628948660000|2021-08-14 13:44:20|19339.07|19219.07|19337.95|19217.95|19339.41|19219.41|19337.82|19217.82|9
1628948670000|2021-08-14 13:44:30|19337.59|19217.59|19338.78|19218.78|19338.78|19218.78|19336.56|19216.56|10
1628948680000|2021-08-14 13:44:40|19339.23|19219.23|19339.29|19219.29|19339.29|19219.29|19338.72|19218.72|10
1628948690000|2021-08-14 13:44:50|19339.38|19219.38|19337.95|19217.95|19339.38|19219.38|19337.95|19217.95|9
1628948700000|2021-08-14 13:45:00|19337.61|19217.61|19335.37|19215.37|19337.99|19217.99|19335.37|19215.37|10
1628948710000|2021-08-14 13:45:10|19335.3|19215.3|19334.06|19214.06|19335.3|19215.3|19334.06|19214.06|9
1628948720000|2021-08-14 13:45:20|19333.79|19213.79|19330.21|19210.21|19333.79|19213.79|19330.21|19210.21|9
1628948730000|2021-08-14 13:45:30|19330.41|19210.41|19328.58|19208.58|19330.41|19210.41|19328.55|19208.55|9
1628948740000|2021-08-14 13:45:40|19330.39|19210.39|19333.64|19213.64|19333.71|19213.71|19330.39|19210.39|10
1628948750000|2021-08-14 13:45:50|19333.33|19213.33|19329.99|19209.99|19333.33|19213.33|19329.99|19209.99|10
1628948760000|2021-08-14 13:46:00|19329.26|19209.26|19327.14|19207.14|19329.26|19209.26|19327.14|19207.14|9
1628948770000|2021-08-14 13:46:10|19326.08|19206.08|19326.06|19206.06|19326.08|19206.08|19324.88|19204.88|10
1628948780000|2021-08-14 13:46:20|19325.79|19205.79|19325.7|19205.7|19326.62|19206.62|19324.35|19204.35|10
1628948790000|2021-08-14 13:46:30|19325.49|19205.49|19324.14|19204.14|19326.76|19206.76|19324.14|19204.14|9
1628948800000|2021-08-14 13:46:40|19324.24|19204.24|19323.51|19203.51|19324.35|19204.35|19323.51|19203.51|9
1628948810000|2021-08-14 13:46:50|19323.34|19203.34|19323.26|19203.26|19323.34|19203.34|19323.03|19203.03|8
1628948820000|2021-08-14 13:47:00|19324.54|19204.54|19324.84|19204.84|19325.82|19205.82|19324.54|19204.54|9
1628948830000|2021-08-14 13:47:10|19324.86|19204.86|19327.72|19207.72|19327.72|19207.72|19324.86|19204.86|9
1628948840000|2021-08-14 13:47:20|19328.01|19208.01|19329.57|19209.57|19330.1|19210.1|19328.01|19208.01|9
1628948850000|2021-08-14 13:47:30|19329.4|19209.4|19330.62|19210.62|19331.72|19211.72|19329.4|19209.4|7
1628948860000|2021-08-14 13:47:40|19330.74|19210.74|19332.45|19212.45|19332.53|19212.53|19330.51|19210.51|10
1628948870000|2021-08-14 13:47:50|19331.11|19211.11|19331.77|19211.77|19331.85|19211.85|19331.09|19211.09|9
1628948880000|2021-08-14 13:48:00|19332.04|19212.04|19331.63|19211.63|19333.58|19213.58|19331.63|19211.63|10
1628948890000|2021-08-14 13:48:10|19331.98|19211.98|19331.15|19211.15|19331.98|19211.98|19331.15|19211.15|9
1628948900000|2021-08-14 13:48:20|19331.07|19211.07|19328.38|19208.38|19331.07|19211.07|19328.38|19208.38|10
1628948910000|2021-08-14 13:48:30|19328.7|19208.7|19328.22|19208.22|19328.82|19208.82|19328.17|19208.17|9
1628948920000|2021-08-14 13:48:40|19328.14|19208.14|19330|19210|19330.01|19210.01|19328.09|19208.09|10
1628948930000|2021-08-14 13:48:50|19329.88|19209.88|19330.03|19210.03|19330.18|19210.18|19329.02|19209.02|9
1628948940000|2021-08-14 13:49:00|19329.99|19209.99|19331.5|19211.5|19331.77|19211.77|19329.99|19209.99|10
1628948950000|2021-08-14 13:49:10|19331.68|19211.68|19331.61|19211.61|19331.7|19211.7|19331.26|19211.26|10
1628948960000|2021-08-14 13:49:20|19331.63|19211.63|19332.03|19212.03|19332.09|19212.09|19331.51|19211.51|8
1628948970000|2021-08-14 13:49:30|19331.92|19211.92|19332.55|19212.55|19332.74|19212.74|19331.37|19211.37|9
1628948980000|2021-08-14 13:49:40|19332.18|19212.18|19331.8|19211.8|19332.84|19212.84|19331.8|19211.8|8
1628948990000|2021-08-14 13:49:50|19332.07|19212.07|19332.95|19212.95|19333.08|19213.08|19331.89|19211.89|9
1628949000000|2021-08-14 13:50:00|19331.56|19211.56|19333.49|19213.49|19333.49|19213.49|19331.31|19211.31|10
1628949010000|2021-08-14 13:50:10|19333.75|19213.75|19332.64|19212.64|19333.75|19213.75|19332.61|19212.61|9
1628949020000|2021-08-14 13:50:20|19332.6|19212.6|19335.37|19215.37|19335.37|19215.37|19332.58|19212.58|10
1628949030000|2021-08-14 13:50:30|19335.3|19215.3|19335.39|19215.39|19336.23|19216.23|19334.94|19214.94|9
1628949040000|2021-08-14 13:50:40|19335.6|19215.6|19337.86|19217.86|19337.86|19217.86|19335.6|19215.6|10
1628949050000|2021-08-14 13:50:50|19337.91|19217.91|19340.54|19220.54|19340.54|19220.54|19337.91|19217.91|9
1628949060000|2021-08-14 13:51:00|19340.13|19220.13|19341.4|19221.4|19341.4|19221.4|19339.91|19219.91|8
1628949070000|2021-08-14 13:51:10|19341.25|19221.25|19341.33|19221.33|19341.62|19221.62|19340.92|19220.92|10
1628949080000|2021-08-14 13:51:20|19341.32|19221.32|19342.5|19222.5|19342.5|19222.5|19341.3|19221.3|10
1628949090000|2021-08-14 13:51:30|19342.97|19222.97|19344.14|19224.14|19344.35|19224.35|19342.97|19222.97|9
1628949100000|2021-08-14 13:51:40|19344.08|19224.08|19343.72|19223.72|19344.69|19224.69|19343.56|19223.56|8
1628949110000|2021-08-14 13:51:50|19343.76|19223.76|19345.63|19225.63|19346.01|19226.01|19343.76|19223.76|10
1628949120000|2021-08-14 13:52:00|19345.92|19225.92|19346.81|19226.81|19346.81|19226.81|19344.44|19224.44|10
1628949130000|2021-08-14 13:52:10|19345.77|19225.77|19345.69|19225.69|19346.93|19226.93|19345.44|19225.44|9
1628949140000|2021-08-14 13:52:20|19345.73|19225.73|19346.82|19226.82|19347.03|19227.03|19345.73|19225.73|10
1628949150000|2021-08-14 13:52:30|19346.79|19226.79|19346.32|19226.32|19346.79|19226.79|19346.18|19226.18|10
1628949160000|2021-08-14 13:52:40|19346.39|19226.39|19345.95|19225.95|19346.39|19226.39|19344.93|19224.93|9
1628949170000|2021-08-14 13:52:50|19345.8|19225.8|19344.79|19224.79|19345.8|19225.8|19343.82|19223.82|10
1628949180000|2021-08-14 13:53:00|19344.57|19224.57|19344.07|19224.07|19344.84|19224.84|19344.01|19224.01|9
1628949190000|2021-08-14 13:53:10|19344.08|19224.08|19351.07|19231.07|19351.07|19231.07|19344.08|19224.08|10
1628949200000|2021-08-14 13:53:20|19350.31|19230.31|19357.22|19237.22|19357.22|19237.22|19350.31|19230.31|10
1628949210000|2021-08-14 13:53:30|19358.83|19238.83|19369|19249|19369|19249|19358.83|19238.83|10
1628949220000|2021-08-14 13:53:40|19370.08|19250.08|19377.11|19257.11|19377.11|19257.11|19370.08|19250.08|10
1628949230000|2021-08-14 13:53:50|19377.25|19257.25|19382.74|19262.74|19382.74|19262.74|19377.25|19257.25|9
1628949240000|2021-08-14 13:54:00|19383.04|19263.04|19387.65|19267.65|19387.65|19267.65|19383.03|19263.03|9
1628949250000|2021-08-14 13:54:10|19388.12|19268.12|19385.28|19265.28|19388.86|19268.86|19385.28|19265.28|10
1628949260000|2021-08-14 13:54:20|19383.98|19263.98|19378.49|19258.49|19383.98|19263.98|19378.49|19258.49|10
1628949270000|2021-08-14 13:54:30|19378.6|19258.6|19369.77|19249.77|19378.6|19258.6|19369.77|19249.77|10
1628949280000|2021-08-14 13:54:40|19369.57|19249.57|19366.86|19246.86|19369.57|19249.57|19366.8|19246.8|10
1628949290000|2021-08-14 13:54:50|19366.9|19246.9|19364.72|19244.72|19366.91|19246.91|19364.54|19244.54|9
1628949300000|2021-08-14 13:55:00|19364.83|19244.83|19363.09|19243.09|19364.83|19244.83|19363.08|19243.08|10
1628949310000|2021-08-14 13:55:10|19363.9|19243.9|19362.07|19242.07|19363.9|19243.9|19361.53|19241.53|10
1628949320000|2021-08-14 13:55:20|19361.97|19241.97|19364.19|19244.19|19364.32|19244.32|19361.97|19241.97|9
1628949330000|2021-08-14 13:55:30|19365.13|19245.13|19371.07|19251.07|19371.07|19251.07|19365.13|19245.13|10
1628949340000|2021-08-14 13:55:40|19374.98|19254.98|19378.52|19258.52|19378.52|19258.52|19374.98|19254.98|9
1628949350000|2021-08-14 13:55:50|19378.37|19258.37|19384.28|19264.28|19384.28|19264.28|19378.37|19258.37|10
1628949360000|2021-08-14 13:56:00|19384.32|19264.32|19386.32|19266.32|19386.57|19266.57|19384.32|19264.32|10
1628949370000|2021-08-14 13:56:10|19386.41|19266.41|19386.64|19266.64|19387.47|19267.47|19386.29|19266.29|9
1628949380000|2021-08-14 13:56:20|19387.94|19267.94|19391.73|19271.73|19392.49|19272.49|19386.53|19266.53|10
1628949390000|2021-08-14 13:56:30|19391.9|19271.9|19393.77|19273.77|19393.95|19273.95|19391.9|19271.9|9
1628949400000|2021-08-14 13:56:40|19394.03|19274.03|19393.42|19273.42|19394.32|19274.32|19392.91|19272.91|10
1628949410000|2021-08-14 13:56:50|19393.43|19273.43|19393.67|19273.67|19395.05|19275.05|19393.38|19273.38|9
1628949420000|2021-08-14 13:57:00|19393.82|19273.82|19392.82|19272.82|19394.25|19274.25|19392.82|19272.82|10
1628949430000|2021-08-14 13:57:10|19392.67|19272.67|19387.09|19267.09|19392.67|19272.67|19387.09|19267.09|10
1628949440000|2021-08-14 13:57:20|19387.3|19267.3|19385.95|19265.95|19387.89|19267.89|19385.64|19265.64|10
1628949450000|2021-08-14 13:57:30|19385.93|19265.93|19386.21|19266.21|19386.24|19266.24|19385.24|19265.24|10
1628949460000|2021-08-14 13:57:40|19386.58|19266.58|19386.64|19266.64|19386.64|19266.64|19385.38|19265.38|9
1628949470000|2021-08-14 13:57:50|19388.31|19268.31|19391.41|19271.41|19391.41|19271.41|19388.2|19268.2|10
1628949480000|2021-08-14 13:58:00|19391.45|19271.45|19392.71|19272.71|19392.93|19272.93|19391.45|19271.45|10
1628949490000|2021-08-14 13:58:10|19393.26|19273.26|19396.53|19276.53|19396.53|19276.53|19393.26|19273.26|10
1628949500000|2021-08-14 13:58:20|19397.41|19277.41|19398.75|19278.75|19398.75|19278.75|19397.41|19277.41|10
1628949510000|2021-08-14 13:58:30|19398.6|19278.6|19401.61|19281.61|19401.61|19281.61|19398.6|19278.6|10
1628949520000|2021-08-14 13:58:40|19401.48|19281.48|19403.52|19283.52|19403.54|19283.54|19401.48|19281.48|8
1628949530000|2021-08-14 13:58:50|19404.03|19284.03|19402.39|19282.39|19404.06|19284.06|19401.59|19281.59|9
1628949540000|2021-08-14 13:59:00|19402.73|19282.73|19402.26|19282.26|19403.2|19283.2|19401.97|19281.97|9
1628949550000|2021-08-14 13:59:10|19402.03|19282.03|19403.07|19283.07|19403.09|19283.09|19402.03|19282.03|10
1628949560000|2021-08-14 13:59:20|19403.37|19283.37|19404.24|19284.24|19404.24|19284.24|19403.08|19283.08|10
1628949570000|2021-08-14 13:59:30|19404.26|19284.26|19404.92|19284.92|19405.13|19285.13|19404.05|19284.05|10
1628949580000|2021-08-14 13:59:40|19405.01|19285.01|19406.26|19286.26|19406.26|19286.26|19405.01|19285.01|10
1628949590000|2021-08-14 13:59:50|19407.75|19287.75|19409.59|19289.59|19409.59|19289.59|19407.75|19287.75|10
1628949600000|2021-08-14 14:00:00|19409.68|19289.68|19408.01|19288.01|19409.68|19289.68|19405.89|19285.89|10
1628949610000|2021-08-14 14:00:10|19408.15|19288.15|19404.02|19284.02|19408.15|19288.15|19404.02|19284.02|10
1628949620000|2021-08-14 14:00:20|19403.85|19283.85|19396.05|19276.05|19403.85|19283.85|19396.05|19276.05|10
1628949630000|2021-08-14 14:00:30|19395.99|19275.99|19395.51|19275.51|19395.99|19275.99|19393.52|19273.52|10
1628949640000|2021-08-14 14:00:40|19397.16|19277.16|19398.94|19278.94|19399.6|19279.6|19397.16|19277.16|10
1628949650000|2021-08-14 14:00:50|19398.87|19278.87|19399.45|19279.45|19399.45|19279.45|19398.3|19278.3|10
1628949660000|2021-08-14 14:01:00|19399.26|19279.26|19397.67|19277.67|19401.33|19281.33|19397.67|19277.67|10
1628949670000|2021-08-14 14:01:10|19397.36|19277.36|19392.05|19272.05|19397.36|19277.36|19390.74|19270.74|10
1628949680000|2021-08-14 14:01:20|19391.96|19271.96|19394.91|19274.91|19394.91|19274.91|19391.96|19271.96|10
1628949690000|2021-08-14 14:01:30|19394.79|19274.79|19394.49|19274.49|19395.66|19275.66|19393.94|19273.94|10
1628949700000|2021-08-14 14:01:40|19394.84|19274.84|19391.66|19271.66|19394.89|19274.89|19391.5|19271.5|10
1628949710000|2021-08-14 14:01:50|19392.3|19272.3|19395.93|19275.93|19396.03|19276.03|19392.3|19272.3|10
1628949720000|2021-08-14 14:02:00|19395.8|19275.8|19393.65|19273.65|19395.8|19275.8|19393.65|19273.65|10
1628949730000|2021-08-14 14:02:10|19392.62|19272.62|19389.81|19269.81|19392.62|19272.62|19388.9|19268.9|10
1628949740000|2021-08-14 14:02:20|19389.71|19269.71|19386.28|19266.28|19389.71|19269.71|19386.28|19266.28|10
1628949750000|2021-08-14 14:02:30|19386.33|19266.33|19384.75|19264.75|19386.37|19266.37|19384.01|19264.01|9
1628949760000|2021-08-14 14:02:40|19384.77|19264.77|19385.58|19265.58|19385.58|19265.58|19384.06|19264.06|10
1628949770000|2021-08-14 14:02:50|19385.5|19265.5|19380.73|19260.73|19385.5|19265.5|19380.73|19260.73|10
1628949780000|2021-08-14 14:03:00|19380.39|19260.39|19383.62|19263.62|19383.99|19263.99|19380.24|19260.24|10
1628949790000|2021-08-14 14:03:10|19384.11|19264.11|19381.29|19261.29|19385.23|19265.23|19381.29|19261.29|10
1628949800000|2021-08-14 14:03:20|19380.91|19260.91|19373.57|19253.57|19380.91|19260.91|19373.57|19253.57|9
1628949810000|2021-08-14 14:03:30|19373.71|19253.71|19373.81|19253.81|19373.93|19253.93|19373.24|19253.24|10
1628949820000|2021-08-14 14:03:40|19373.74|19253.74|19373.5|19253.5|19373.99|19253.99|19373.13|19253.13|10
1628949830000|2021-08-14 14:03:50|19373.25|19253.25|19371.52|19251.52|19373.55|19253.55|19371.52|19251.52|9
1628949840000|2021-08-14 14:04:00|19371.63|19251.63|19371.24|19251.24|19372.05|19252.05|19371.24|19251.24|10
1628949850000|2021-08-14 14:04:10|19371.25|19251.25|19373.14|19253.14|19373.53|19253.53|19371.25|19251.25|10
1628949860000|2021-08-14 14:04:20|19373.19|19253.19|19375.02|19255.02|19375.02|19255.02|19372.9|19252.9|10
1628949870000|2021-08-14 14:04:30|19373.77|19253.77|19373.93|19253.93|19373.93|19253.93|19373.51|19253.51|10
1628949880000|2021-08-14 14:04:40|19373.81|19253.81|19374.92|19254.92|19374.92|19254.92|19373.53|19253.53|10
1628949890000|2021-08-14 14:04:50|19373.62|19253.62|19374.05|19254.05|19374.3|19254.3|19373.62|19253.62|9
1628949900000|2021-08-14 14:05:00|19374.51|19254.51|19380.34|19260.34|19380.37|19260.37|19374.51|19254.51|8
1628949910000|2021-08-14 14:05:10|19381.23|19261.23|19385.77|19265.77|19385.89|19265.89|19381.09|19261.09|10
1628949920000|2021-08-14 14:05:20|19385.86|19265.86|19386.34|19266.34|19386.89|19266.89|19385.86|19265.86|10
1628949930000|2021-08-14 14:05:30|19386.36|19266.36|19389.23|19269.23|19389.23|19269.23|19386.36|19266.36|10
1628949940000|2021-08-14 14:05:40|19389.26|19269.26|19389.82|19269.82|19389.93|19269.93|19388.5|19268.5|10
1628949950000|2021-08-14 14:05:50|19389.97|19269.97|19390.82|19270.82|19390.82|19270.82|19389.97|19269.97|10
1628949960000|2021-08-14 14:06:00|19390.14|19270.14|19390.41|19270.41|19392.02|19272.02|19390.14|19270.14|10
1628949970000|2021-08-14 14:06:10|19389.48|19269.48|19387.69|19267.69|19389.48|19269.48|19387.69|19267.69|10
1628949980000|2021-08-14 14:06:20|19387.94|19267.94|19390.51|19270.51|19390.53|19270.53|19387.94|19267.94|10
1628949990000|2021-08-14 14:06:30|19390.82|19270.82|19398.13|19278.13|19398.13|19278.13|19390.75|19270.75|10
1628950000000|2021-08-14 14:06:40|19398.35|19278.35|19395.49|19275.49|19398.35|19278.35|19394.67|19274.67|10
1628950010000|2021-08-14 14:06:50|19395.43|19275.43|19395.31|19275.31|19396.49|19276.49|19395.31|19275.31|10
1628950020000|2021-08-14 14:07:00|19394.02|19274.02|19392.3|19272.3|19394.6|19274.6|19392.3|19272.3|9
1628950030000|2021-08-14 14:07:10|19392.29|19272.29|19394.64|19274.64|19394.64|19274.64|19392.06|19272.06|10
1628950040000|2021-08-14 14:07:20|19395.41|19275.41|19395.34|19275.34|19396.82|19276.82|19395.2|19275.2|10
1628950050000|2021-08-14 14:07:30|19395.44|19275.44|19393.39|19273.39|19395.44|19275.44|19393.39|19273.39|9
1628950060000|2021-08-14 14:07:40|19393.42|19273.42|19390.36|19270.36|19393.42|19273.42|19389.8|19269.8|8
1628950070000|2021-08-14 14:07:50|19391.78|19271.78|19389.67|19269.67|19391.86|19271.86|19389.52|19269.52|9
1628950080000|2021-08-14 14:08:00|19389.84|19269.84|19392.83|19272.83|19392.83|19272.83|19389.53|19269.53|10
1628950090000|2021-08-14 14:08:10|19392.85|19272.85|19390.05|19270.05|19393.12|19273.12|19389.94|19269.94|10
1628950100000|2021-08-14 14:08:20|19390.29|19270.29|19392.65|19272.65|19392.65|19272.65|19390.29|19270.29|10
1628950110000|2021-08-14 14:08:30|19392.95|19272.95|19395.74|19275.74|19395.74|19275.74|19392.95|19272.95|10
1628950120000|2021-08-14 14:08:40|19395.77|19275.77|19395.16|19275.16|19396.13|19276.13|19394.72|19274.72|10
1628950130000|2021-08-14 14:08:50|19395.18|19275.18|19400.03|19280.03|19400.03|19280.03|19395.18|19275.18|8
1628950140000|2021-08-14 14:09:00|19400.11|19280.11|19403.69|19283.69|19403.69|19283.69|19400.11|19280.11|10
1628950150000|2021-08-14 14:09:10|19405.27|19285.27|19411.01|19291.01|19411.01|19291.01|19405.27|19285.27|10
1628950160000|2021-08-14 14:09:20|19410.68|19290.68|19418.1|19298.1|19418.1|19298.1|19410.68|19290.68|10
1628950170000|2021-08-14 14:09:30|19418.08|19298.08|19420.2|19300.2|19420.33|19300.33|19418.08|19298.08|10
1628950180000|2021-08-14 14:09:40|19420.17|19300.17|19435.4|19315.4|19435.4|19315.4|19420.17|19300.17|10
1628950190000|2021-08-14 14:09:50|19437.77|19317.77|19448.14|19328.14|19448.14|19328.14|19437.77|19317.77|10
1628950200000|2021-08-14 14:10:00|19448.31|19328.31|19451.44|19331.44|19451.49|19331.49|19447.91|19327.91|10
1628950210000|2021-08-14 14:10:10|19450.58|19330.58|19452.44|19332.44|19452.44|19332.44|19450.58|19330.58|10
1628950220000|2021-08-14 14:10:20|19451.62|19331.62|19449.76|19329.76|19452.64|19332.64|19449.76|19329.76|10
1628950230000|2021-08-14 14:10:30|19448.3|19328.3|19454.33|19334.33|19454.44|19334.44|19446.8|19326.8|10
1628950240000|2021-08-14 14:10:40|19454.74|19334.74|19454.85|19334.85|19455.56|19335.56|19453.1|19333.1|10
1628950250000|2021-08-14 14:10:50|19454.36|19334.36|19452.09|19332.09|19454.36|19334.36|19451.68|19331.68|10
1628950260000|2021-08-14 14:11:00|19451.36|19331.36|19455.27|19335.27|19455.47|19335.47|19451.36|19331.36|10
1628950270000|2021-08-14 14:11:10|19455.42|19335.42|19460.47|19340.47|19460.47|19340.47|19455.42|19335.42|10
1628950280000|2021-08-14 14:11:20|19460.59|19340.59|19465.6|19345.6|19467|19347|19460.49|19340.49|10
1628950290000|2021-08-14 14:11:30|19465.85|19345.85|19468.31|19348.31|19469.15|19349.15|19465.55|19345.55|10
1628950300000|2021-08-14 14:11:40|19468.78|19348.78|19477.07|19357.07|19477.07|19357.07|19468.78|19348.78|9
1628950310000|2021-08-14 14:11:50|19476.74|19356.74|19478.27|19358.27|19478.85|19358.85|19476.69|19356.69|10
1628950320000|2021-08-14 14:12:00|19478.61|19358.61|19481.01|19361.01|19481.36|19361.36|19478.61|19358.61|10
1628950330000|2021-08-14 14:12:10|19481.28|19361.28|19485.09|19365.09|19485.09|19365.09|19481.28|19361.28|10
1628950340000|2021-08-14 14:12:20|19485.95|19365.95|19490.67|19370.67|19490.67|19370.67|19485.41|19365.41|10
1628950350000|2021-08-14 14:12:30|19490.82|19370.82|19496.17|19376.17|19496.17|19376.17|19490.82|19370.82|10
1628950360000|2021-08-14 14:12:40|19496.07|19376.07|19496.51|19376.51|19498.18|19378.18|19495.38|19375.38|10
1628950370000|2021-08-14 14:12:50|19496.49|19376.49|19499.33|19379.33|19499.33|19379.33|19496.49|19376.49|10
1628950380000|2021-08-14 14:13:00|19499.09|19379.09|19499.57|19379.57|19499.87|19379.87|19496.2|19376.2|10
1628950390000|2021-08-14 14:13:10|19500.64|19380.64|19499.84|19379.84|19501.63|19381.63|19499.84|19379.84|10
1628950400000|2021-08-14 14:13:20|19499.59|19379.59|19502.57|19382.57|19502.6|19382.6|19498.47|19378.47|10
1628950410000|2021-08-14 14:13:30|19502.62|19382.62|19503.35|19383.35|19503.46|19383.46|19502.62|19382.62|10
1628950420000|2021-08-14 14:13:40|19503.26|19383.26|19501.54|19381.54|19503.26|19383.26|19501.54|19381.54|10
1628950430000|2021-08-14 14:13:50|19500.17|19380.17|19499.42|19379.42|19500.83|19380.83|19499.24|19379.24|10
1628950440000|2021-08-14 14:14:00|19499.31|19379.31|19502.05|19382.05|19502.05|19382.05|19499.3|19379.3|10
1628950450000|2021-08-14 14:14:10|19502.12|19382.12|19496.04|19376.04|19502.12|19382.12|19496.04|19376.04|10
1628950460000|2021-08-14 14:14:20|19495.27|19375.27|19487.95|19367.95|19495.27|19375.27|19487.95|19367.95|10
1628950470000|2021-08-14 14:14:30|19487.69|19367.69|19487.06|19367.06|19487.69|19367.69|19485.4|19365.4|10
1628950480000|2021-08-14 14:14:40|19487.55|19367.55|19492.44|19372.44|19492.44|19372.44|19487.55|19367.55|9
1628950490000|2021-08-14 14:14:50|19492.88|19372.88|19493.21|19373.21|19494.12|19374.12|19492.78|19372.78|10
1628950500000|2021-08-14 14:15:00|19494.91|19374.91|19495.39|19375.39|19496.59|19376.59|19494.91|19374.91|10
1628950510000|2021-08-14 14:15:10|19495.47|19375.47|19491.36|19371.36|19497.74|19377.74|19491.36|19371.36|10
1628950520000|2021-08-14 14:15:20|19491.52|19371.52|19491.41|19371.41|19491.96|19371.96|19490.33|19370.33|10
1628950530000|2021-08-14 14:15:30|19490.28|19370.28|19488.94|19368.94|19490.81|19370.81|19488.94|19368.94|10
1628950540000|2021-08-14 14:15:40|19488.24|19368.24|19482.79|19362.79|19488.26|19368.26|19482.65|19362.65|9
1628950550000|2021-08-14 14:15:50|19482.06|19362.06|19483.03|19363.03|19484.07|19364.07|19481.72|19361.72|10
1628950560000|2021-08-14 14:16:00|19482.76|19362.76|19479.06|19359.06|19482.76|19362.76|19479.06|19359.06|10
1628950570000|2021-08-14 14:16:10|19479.02|19359.02|19482.39|19362.39|19482.39|19362.39|19479.02|19359.02|10
1628950580000|2021-08-14 14:16:20|19482.56|19362.56|19489.93|19369.93|19489.93|19369.93|19482.56|19362.56|10
1628950590000|2021-08-14 14:16:30|19488.45|19368.45|19490.7|19370.7|19490.7|19370.7|19487.81|19367.81|10
1628950600000|2021-08-14 14:16:40|19489.55|19369.55|19495.78|19375.78|19495.81|19375.81|19489.54|19369.54|10
1628950610000|2021-08-14 14:16:50|19495.71|19375.71|19498.51|19378.51|19500.25|19380.25|19495.71|19375.71|10
1628950620000|2021-08-14 14:17:00|19498.7|19378.7|19499.78|19379.78|19499.78|19379.78|19498.63|19378.63|10
1628950630000|2021-08-14 14:17:10|19498.79|19378.79|19498.59|19378.59|19498.79|19378.79|19495.91|19375.91|9
1628950640000|2021-08-14 14:17:20|19498.25|19378.25|19504.7|19384.7|19504.7|19384.7|19498.25|19378.25|10
1628950650000|2021-08-14 14:17:30|19504.51|19384.51|19509.27|19389.27|19510.42|19390.42|19504.29|19384.29|10
1628950660000|2021-08-14 14:17:40|19508.59|19388.59|19507.31|19387.31|19509.04|19389.04|19507.31|19387.31|10
1628950670000|2021-08-14 14:17:50|19505.82|19385.82|19506.04|19386.04|19506.27|19386.27|19505.64|19385.64|10
1628950680000|2021-08-14 14:18:00|19505.87|19385.87|19503.37|19383.37|19506.29|19386.29|19503.37|19383.37|10
1628950690000|2021-08-14 14:18:10|19502.99|19382.99|19502.46|19382.46|19502.99|19382.99|19501.12|19381.12|10
1628950700000|2021-08-14 14:18:20|19502.4|19382.4|19501.83|19381.83|19502.4|19382.4|19500.14|19380.14|10
1628950710000|2021-08-14 14:18:30|19502.46|19382.46|19501.05|19381.05|19502.67|19382.67|19500.92|19380.92|10
1628950720000|2021-08-14 14:18:40|19500.94|19380.94|19503.28|19383.28|19503.95|19383.95|19500.94|19380.94|10
1628950730000|2021-08-14 14:18:50|19502.96|19382.96|19503.59|19383.59|19503.59|19383.59|19500.63|19380.63|10
1628950740000|2021-08-14 14:19:00|19503.57|19383.57|19502.19|19382.19|19503.57|19383.57|19499.91|19379.91|9
1628950750000|2021-08-14 14:19:10|19502.99|19382.99|19509.33|19389.33|19509.38|19389.38|19502.99|19382.99|10
1628950760000|2021-08-14 14:19:20|19509.31|19389.31|19514.04|19394.04|19514.04|19394.04|19508.96|19388.96|10
1628950770000|2021-08-14 14:19:30|19513.82|19393.82|19513.64|19393.64|19513.82|19393.82|19513.04|19393.04|10
1628950780000|2021-08-14 14:19:40|19513.84|19393.84|19517.86|19397.86|19517.88|19397.88|19513.84|19393.84|10
1628950790000|2021-08-14 14:19:50|19518.13|19398.13|19520.21|19400.21|19520.21|19400.21|19517.25|19397.25|10
1628950800000|2021-08-14 14:20:00|19520.84|19400.84|19528.69|19408.69|19528.69|19408.69|19520.84|19400.84|10
1628950810000|2021-08-14 14:20:10|19527.84|19407.84|19530.96|19410.96|19530.96|19410.96|19527.84|19407.84|10
1628950820000|2021-08-14 14:20:20|19531.28|19411.28|19534.68|19414.68|19534.82|19414.82|19531.28|19411.28|10
1628950830000|2021-08-14 14:20:30|19536.19|19416.19|19538.79|19418.79|19538.79|19418.79|19534.9|19414.9|10
1628950840000|2021-08-14 14:20:40|19537.08|19417.08|19544.07|19424.07|19544.07|19424.07|19537.08|19417.08|10
1628950850000|2021-08-14 14:20:50|19544.17|19424.17|19545.44|19425.44|19545.98|19425.98|19544.17|19424.17|9
1628950860000|2021-08-14 14:21:00|19545.53|19425.53|19545.26|19425.26|19546.85|19426.85|19545.26|19425.26|10
1628950870000|2021-08-14 14:21:10|19545.35|19425.35|19546.79|19426.79|19546.79|19426.79|19544.97|19424.97|10
1628950880000|2021-08-14 14:21:20|19546.94|19426.94|19547.49|19427.49|19549.01|19429.01|19546.94|19426.94|9
1628950890000|2021-08-14 14:21:30|19547.41|19427.41|19551.03|19431.03|19551.57|19431.57|19547.21|19427.21|10
1628950900000|2021-08-14 14:21:40|19551.7|19431.7|19551.04|19431.04|19551.7|19431.7|19550.58|19430.58|10
1628950910000|2021-08-14 14:21:50|19550.01|19430.01|19554.67|19434.67|19555.03|19435.03|19550.01|19430.01|10
1628950920000|2021-08-14 14:22:00|19555.12|19435.12|19561.53|19441.53|19561.53|19441.53|19555.12|19435.12|10
1628950930000|2021-08-14 14:22:10|19561.46|19441.46|19567.33|19447.33|19567.33|19447.33|19561.14|19441.14|10
1628950940000|2021-08-14 14:22:20|19566.88|19446.88|19568.1|19448.1|19568.1|19448.1|19565.34|19445.34|10
1628950950000|2021-08-14 14:22:30|19567.73|19447.73|19573.68|19453.68|19574.59|19454.59|19567.73|19447.73|10
1628950960000|2021-08-14 14:22:40|19574.8|19454.8|19576.23|19456.23|19576.23|19456.23|19574.42|19454.42|10
1628950970000|2021-08-14 14:22:50|19574.81|19454.81|19569.13|19449.13|19574.81|19454.81|19567.36|19447.36|10
1628950980000|2021-08-14 14:23:00|19569.77|19449.77|19572.98|19452.98|19573.34|19453.34|19569.77|19449.77|10
1628950990000|2021-08-14 14:23:10|19572.3|19452.3|19578.13|19458.13|19578.13|19458.13|19572.3|19452.3|10
1628951000000|2021-08-14 14:23:20|19577.76|19457.76|19580.71|19460.71|19580.71|19460.71|19576.85|19456.85|10
1628951010000|2021-08-14 14:23:30|19580.98|19460.98|19594.07|19474.07|19594.07|19474.07|19580.98|19460.98|10
1628951020000|2021-08-14 14:23:40|19595.06|19475.06|19601.5|19481.5|19601.77|19481.77|19595.06|19475.06|10
1628951030000|2021-08-14 14:23:50|19602.29|19482.29|19610.47|19490.47|19610.47|19490.47|19601.27|19481.27|9
1628951040000|2021-08-14 14:24:00|19610.45|19490.45|19612.62|19492.62|19612.62|19492.62|19610.04|19490.04|10
1628951050000|2021-08-14 14:24:10|19612.54|19492.54|19613.67|19493.67|19613.67|19493.67|19611.7|19491.7|10
1628951060000|2021-08-14 14:24:20|19612.54|19492.54|19605.68|19485.68|19612.99|19492.99|19605.68|19485.68|10
1628951070000|2021-08-14 14:24:30|19607.12|19487.12|19600.58|19480.58|19607.12|19487.12|19600.53|19480.53|10
1628951080000|2021-08-14 14:24:40|19599.57|19479.57|19601|19481|19601|19481|19599.24|19479.24|10
1628951090000|2021-08-14 14:24:50|19603.23|19483.23|19612.03|19492.03|19614.19|19494.19|19603.23|19483.23|10
1628951100000|2021-08-14 14:25:00|19611.67|19491.67|19609.29|19489.29|19611.87|19491.87|19609.12|19489.12|10
1628951110000|2021-08-14 14:25:10|19609.09|19489.09|19606.61|19486.61|19611.53|19491.53|19606.61|19486.61|10
1628951120000|2021-08-14 14:25:20|19606.18|19486.18|19599.3|19479.3|19606.18|19486.18|19599.3|19479.3|10
1628951130000|2021-08-14 14:25:30|19599.37|19479.37|19595.8|19475.8|19599.37|19479.37|19595.8|19475.8|10
1628951140000|2021-08-14 14:25:40|19593.65|19473.65|19596.44|19476.44|19596.44|19476.44|19591.86|19471.86|10
1628951150000|2021-08-14 14:25:50|19596.41|19476.41|19596|19476|19596.41|19476.41|19594.91|19474.91|10
1628951160000|2021-08-14 14:26:00|19596.37|19476.37|19600.19|19480.19|19600.19|19480.19|19596.37|19476.37|10
1628951170000|2021-08-14 14:26:10|19600.29|19480.29|19601.96|19481.96|19603.2|19483.2|19599.81|19479.81|10
1628951180000|2021-08-14 14:26:20|19602.65|19482.65|19602.95|19482.95|19605.24|19485.24|19602.65|19482.65|10
1628951190000|2021-08-14 14:26:30|19603.32|19483.32|19601.71|19481.71|19603.38|19483.38|19601.71|19481.71|10
1628951200000|2021-08-14 14:26:40|19602.7|19482.7|19598.86|19478.86|19603.35|19483.35|19598.85|19478.85|10
1628951210000|2021-08-14 14:26:50|19597.64|19477.64|19598.37|19478.37|19599.07|19479.07|19597.09|19477.09|10
1628951220000|2021-08-14 14:27:00|19598.09|19478.09|19594.99|19474.99|19598.09|19478.09|19594.99|19474.99|10
1628951230000|2021-08-14 14:27:10|19595.06|19475.06|19590.76|19470.76|19595.06|19475.06|19590.76|19470.76|10
1628951240000|2021-08-14 14:27:20|19591.38|19471.38|19588.45|19468.45|19591.38|19471.38|19588.1|19468.1|10
1628951250000|2021-08-14 14:27:30|19589.52|19469.52|19590.95|19470.95|19590.95|19470.95|19587.72|19467.72|10
1628951260000|2021-08-14 14:27:40|19591.04|19471.04|19587.45|19467.45|19591.04|19471.04|19587.45|19467.45|10
1628951270000|2021-08-14 14:27:50|19586.99|19466.99|19584.8|19464.8|19586.99|19466.99|19583.44|19463.44|10
1628951280000|2021-08-14 14:28:00|19584.97|19464.97|19587.31|19467.31|19587.77|19467.77|19584.97|19464.97|10
1628951290000|2021-08-14 14:28:10|19587.59|19467.59|19591.73|19471.73|19591.73|19471.73|19587.59|19467.59|10
1628951300000|2021-08-14 14:28:20|19591.87|19471.87|19598.97|19478.97|19598.97|19478.97|19591.87|19471.87|10
1628951310000|2021-08-14 14:28:30|19599.26|19479.26|19603.46|19483.46|19603.56|19483.56|19599.26|19479.26|10
1628951320000|2021-08-14 14:28:40|19601.72|19481.72|19603.47|19483.47|19603.47|19483.47|19601.64|19481.64|9
1628951330000|2021-08-14 14:28:50|19603.3|19483.3|19602.78|19482.78|19603.3|19483.3|19602.27|19482.27|10
1628951340000|2021-08-14 14:29:00|19602.19|19482.19|19600.96|19480.96|19602.65|19482.65|19600.96|19480.96|9
1628951350000|2021-08-14 14:29:10|19600.19|19480.19|19602.73|19482.73|19602.73|19482.73|19599.92|19479.92|10
1628951360000|2021-08-14 14:29:20|19603.5|19483.5|19606.28|19486.28|19606.28|19486.28|19603.3|19483.3|10
1628951370000|2021-08-14 14:29:30|19606.04|19486.04|19607.06|19487.06|19607.06|19487.06|19605.43|19485.43|10
1628951380000|2021-08-14 14:29:40|19608.45|19488.45|19613.84|19493.84|19614.25|19494.25|19608.45|19488.45|9
1628951390000|2021-08-14 14:29:50|19613.79|19493.79|19613.29|19493.29|19613.79|19493.79|19611.65|19491.65|9
1628951400000|2021-08-14 14:30:00|19612.14|19492.14|19615.79|19495.79|19615.79|19495.79|19612.14|19492.14|10
1628951410000|2021-08-14 14:30:10|19616.03|19496.03|19619.6|19499.6|19619.6|19499.6|19616.03|19496.03|9
1628951420000|2021-08-14 14:30:20|19619.73|19499.73|19615.27|19495.27|19620.6|19500.6|19615.27|19495.27|9
1628951430000|2021-08-14 14:30:30|19611.64|19491.64|19605.6|19485.6|19611.81|19491.81|19605.6|19485.6|10
1628951440000|2021-08-14 14:30:40|19604.77|19484.77|19597.64|19477.64|19604.77|19484.77|19597.64|19477.64|10
1628951450000|2021-08-14 14:30:50|19597.85|19477.85|19590.55|19470.55|19597.85|19477.85|19589.3|19469.3|10
1628951460000|2021-08-14 14:31:00|19590.17|19470.17|19585.85|19465.85|19590.17|19470.17|19585.02|19465.02|10
1628951470000|2021-08-14 14:31:10|19585.68|19465.68|19582.15|19462.15|19585.68|19465.68|19582.15|19462.15|10
1628951480000|2021-08-14 14:31:20|19581.46|19461.46|19579.15|19459.15|19581.46|19461.46|19579.15|19459.15|10
1628951490000|2021-08-14 14:31:30|19579.33|19459.33|19582.15|19462.15|19582.15|19462.15|19579.33|19459.33|10
1628951500000|2021-08-14 14:31:40|19582.74|19462.74|19585.19|19465.19|19585.19|19465.19|19581.39|19461.39|10
1628951510000|2021-08-14 14:31:50|19584.95|19464.95|19581.25|19461.25|19585.05|19465.05|19581.02|19461.02|10
1628951520000|2021-08-14 14:32:00|19579.92|19459.92|19577.42|19457.42|19580.54|19460.54|19577.42|19457.42|10
1628951530000|2021-08-14 14:32:10|19577.65|19457.65|19572.6|19452.6|19577.65|19457.65|19572.24|19452.24|10
1628951540000|2021-08-14 14:32:20|19572.25|19452.25|19571.68|19451.68|19572.52|19452.52|19571.21|19451.21|9
1628951550000|2021-08-14 14:32:30|19568.5|19448.5|19571.24|19451.24|19571.24|19451.24|19568.5|19448.5|10
1628951560000|2021-08-14 14:32:40|19571.7|19451.7|19575.43|19455.43|19575.43|19455.43|19571.7|19451.7|9
1628951570000|2021-08-14 14:32:50|19576.42|19456.42|19574.66|19454.66|19576.56|19456.56|19574.66|19454.66|10
1628951580000|2021-08-14 14:33:00|19574.6|19454.6|19574.39|19454.39|19575.55|19455.55|19574.39|19454.39|10
1628951590000|2021-08-14 14:33:10|19574.07|19454.07|19573.6|19453.6|19574.28|19454.28|19573.6|19453.6|10
1628951600000|2021-08-14 14:33:20|19574.58|19454.58|19576.05|19456.05|19576.05|19456.05|19573.45|19453.45|10
1628951610000|2021-08-14 14:33:30|19575.9|19455.9|19574.46|19454.46|19575.9|19455.9|19574.35|19454.35|10
1628951620000|2021-08-14 14:33:40|19575.86|19455.86|19580.39|19460.39|19580.39|19460.39|19575.84|19455.84|9
1628951630000|2021-08-14 14:33:50|19581.13|19461.13|19580.01|19460.01|19581.75|19461.75|19580.01|19460.01|10
1628951640000|2021-08-14 14:34:00|19580.4|19460.4|19580.07|19460.07|19580.4|19460.4|19576.69|19456.69|10
1628951650000|2021-08-14 14:34:10|19580.33|19460.33|19580.69|19460.69|19581.72|19461.72|19579.46|19459.46|10
1628951660000|2021-08-14 14:34:20|19580.47|19460.47|19586.91|19466.91|19586.91|19466.91|19580.3|19460.3|9
1628951670000|2021-08-14 14:34:30|19586.69|19466.69|19588.69|19468.69|19589.83|19469.83|19586.69|19466.69|10
1628951680000|2021-08-14 14:34:40|19589.16|19469.16|19591.03|19471.03|19591.03|19471.03|19588.52|19468.52|10
1628951690000|2021-08-14 14:34:50|19591.44|19471.44|19592.57|19472.57|19592.78|19472.78|19591.44|19471.44|10
1628951700000|2021-08-14 14:35:00|19593.75|19473.75|19595.57|19475.57|19595.57|19475.57|19593.65|19473.65|10
1628951710000|2021-08-14 14:35:10|19594.03|19474.03|19596.17|19476.17|19596.35|19476.35|19594.03|19474.03|10
1628951720000|2021-08-14 14:35:20|19594.81|19474.81|19597.5|19477.5|19597.69|19477.69|19594.81|19474.81|10
1628951730000|2021-08-14 14:35:30|19598.13|19478.13|19593.27|19473.27|19598.79|19478.79|19593.27|19473.27|10
1628951740000|2021-08-14 14:35:40|19593.75|19473.75|19588.47|19468.47|19593.75|19473.75|19588.47|19468.47|10
1628951750000|2021-08-14 14:35:50|19588.45|19468.45|19589.05|19469.05|19589.05|19469.05|19587.8|19467.8|10
1628951760000|2021-08-14 14:36:00|19589.37|19469.37|19587.9|19467.9|19589.52|19469.52|19587.9|19467.9|9
1628951770000|2021-08-14 14:36:10|19587.96|19467.96|19587.79|19467.79|19588.73|19468.73|19587.22|19467.22|10
1628951780000|2021-08-14 14:36:20|19588|19468|19587.46|19467.46|19589.04|19469.04|19586|19466|10
1628951790000|2021-08-14 14:36:30|19587.14|19467.14|19590.81|19470.81|19590.81|19470.81|19587.14|19467.14|10
1628951800000|2021-08-14 14:36:40|19590.68|19470.68|19589.07|19469.07|19590.68|19470.68|19588.16|19468.16|10
1628951810000|2021-08-14 14:36:50|19590.37|19470.37|19594.24|19474.24|19594.24|19474.24|19590.31|19470.31|10
1628951820000|2021-08-14 14:37:00|19594.05|19474.05|19592.59|19472.59|19594.8|19474.8|19592.59|19472.59|9
1628951830000|2021-08-14 14:37:10|19592.92|19472.92|19589.38|19469.38|19592.92|19472.92|19588.81|19468.81|9
1628951840000|2021-08-14 14:37:20|19588.66|19468.66|19588.16|19468.16|19588.83|19468.83|19586.2|19466.2|9
1628951850000|2021-08-14 14:37:30|19587.52|19467.52|19585.82|19465.82|19587.52|19467.52|19584.42|19464.42|10
1628951860000|2021-08-14 14:37:40|19585.72|19465.72|19585.28|19465.28|19586.64|19466.64|19585.14|19465.14|9
1628951870000|2021-08-14 14:37:50|19585.25|19465.25|19584.88|19464.88|19585.68|19465.68|19584.87|19464.87|10
1628951880000|2021-08-14 14:38:00|19584.78|19464.78|19586.3|19466.3|19586.3|19466.3|19584.7|19464.7|10
1628951890000|2021-08-14 14:38:10|19586.44|19466.44|19582.22|19462.22|19586.44|19466.44|19582.22|19462.22|10
1628951900000|2021-08-14 14:38:20|19582.05|19462.05|19581.99|19461.99|19582.17|19462.17|19579.78|19459.78|8
1628951910000|2021-08-14 14:38:30|19581.98|19461.98|19582.27|19462.27|19582.28|19462.28|19581.84|19461.84|9
1628951920000|2021-08-14 14:38:40|19582.41|19462.41|19581.22|19461.22|19582.93|19462.93|19581.22|19461.22|9
1628951930000|2021-08-14 14:38:50|19580.73|19460.73|19578.77|19458.77|19580.74|19460.74|19578.77|19458.77|9
1628951940000|2021-08-14 14:39:00|19579.5|19459.5|19580.75|19460.75|19581.21|19461.21|19579.5|19459.5|10
1628951950000|2021-08-14 14:39:10|19581.43|19461.43|19582.18|19462.18|19582.18|19462.18|19579.44|19459.44|10
1628951960000|2021-08-14 14:39:20|19583.32|19463.32|19586.78|19466.78|19586.78|19466.78|19583.32|19463.32|10
1628951970000|2021-08-14 14:39:30|19588.06|19468.06|19588.04|19468.04|19588.24|19468.24|19586.68|19466.68|10
1628951980000|2021-08-14 14:39:40|19587.56|19467.56|19587.33|19467.33|19587.56|19467.56|19585.57|19465.57|9
1628951990000|2021-08-14 14:39:50|19587.52|19467.52|19590.31|19470.31|19590.31|19470.31|19586.94|19466.94|10
1628952000000|2021-08-14 14:40:00|19590.54|19470.54|19592.65|19472.65|19592.65|19472.65|19590.54|19470.54|9
1628952010000|2021-08-14 14:40:10|19592.64|19472.64|19594.38|19474.38|19594.38|19474.38|19592.33|19472.33|10
1628952020000|2021-08-14 14:40:20|19594.35|19474.35|19595.76|19475.76|19596.4|19476.4|19594.17|19474.17|10
1628952030000|2021-08-14 14:40:30|19595.77|19475.77|19598.98|19478.98|19598.98|19478.98|19595.77|19475.77|10
1628952040000|2021-08-14 14:40:40|19599.08|19479.08|19602.8|19482.8|19602.8|19482.8|19599.08|19479.08|10
1628952050000|2021-08-14 14:40:50|19604.04|19484.04|19608.8|19488.8|19608.8|19488.8|19604.04|19484.04|10
1628952060000|2021-08-14 14:41:00|19608.78|19488.78|19605.15|19485.15|19609.26|19489.26|19605.15|19485.15|10
1628952070000|2021-08-14 14:41:10|19604.91|19484.91|19604.56|19484.56|19606.71|19486.71|19604.47|19484.47|10
1628952080000|2021-08-14 14:41:20|19604.7|19484.7|19601.67|19481.67|19605.95|19485.95|19601.67|19481.67|10
1628952090000|2021-08-14 14:41:30|19601.78|19481.78|19600.5|19480.5|19601.78|19481.78|19600.46|19480.46|9
1628952100000|2021-08-14 14:41:40|19600.31|19480.31|19599.91|19479.91|19600.47|19480.47|19599.91|19479.91|9
1628952110000|2021-08-14 14:41:50|19599.77|19479.77|19599.15|19479.15|19599.77|19479.77|19598.56|19478.56|10
1628952120000|2021-08-14 14:42:00|19599.18|19479.18|19597.15|19477.15|19600.86|19480.86|19597.15|19477.15|9
1628952130000|2021-08-14 14:42:10|19596.93|19476.93|19590.98|19470.98|19596.93|19476.93|19590.98|19470.98|10
1628952140000|2021-08-14 14:42:20|19591.69|19471.69|19589.71|19469.71|19591.69|19471.69|19589.71|19469.71|10
1628952150000|2021-08-14 14:42:30|19589.75|19469.75|19590.48|19470.48|19591.64|19471.64|19589.75|19469.75|10
1628952160000|2021-08-14 14:42:40|19590.34|19470.34|19590.61|19470.61|19590.61|19470.61|19589.79|19469.79|9
1628952170000|2021-08-14 14:42:50|19590.72|19470.72|19594.42|19474.42|19594.42|19474.42|19589.81|19469.81|10
1628952180000|2021-08-14 14:43:00|19596.26|19476.26|19598.14|19478.14|19598.72|19478.72|19596.26|19476.26|10
1628952190000|2021-08-14 14:43:10|19597.71|19477.71|19595.58|19475.58|19598.14|19478.14|19595.58|19475.58|10
1628952200000|2021-08-14 14:43:20|19595.84|19475.84|19597.87|19477.87|19597.87|19477.87|19595.06|19475.06|10
1628952210000|2021-08-14 14:43:30|19598.6|19478.6|19598.82|19478.82|19600.35|19480.35|19597.5|19477.5|10
1628952220000|2021-08-14 14:43:40|19598.84|19478.84|19597.12|19477.12|19599.35|19479.35|19597.12|19477.12|10
1628952230000|2021-08-14 14:43:50|19595.41|19475.41|19594.09|19474.09|19595.63|19475.63|19594.09|19474.09|9
1628952240000|2021-08-14 14:44:00|19593.47|19473.47|19601.1|19481.1|19601.1|19481.1|19593.47|19473.47|10
1628952250000|2021-08-14 14:44:10|19601.18|19481.18|19601.4|19481.4|19601.81|19481.81|19600.52|19480.52|10
1628952260000|2021-08-14 14:44:20|19599.22|19479.22|19599.29|19479.29|19599.45|19479.45|19597.93|19477.93|9
1628952270000|2021-08-14 14:44:30|19599.68|19479.68|19600.59|19480.59|19601.08|19481.08|19599.68|19479.68|9
1628952280000|2021-08-14 14:44:40|19601.41|19481.41|19603.86|19483.86|19603.86|19483.86|19601.41|19481.41|9
1628952290000|2021-08-14 14:44:50|19603.51|19483.51|19605.5|19485.5|19605.5|19485.5|19603.51|19483.51|10
1628952300000|2021-08-14 14:45:00|19606.08|19486.08|19611.23|19491.23|19611.32|19491.32|19606.08|19486.08|10
1628952310000|2021-08-14 14:45:10|19611.42|19491.42|19611.49|19491.49|19613.39|19493.39|19611.42|19491.42|10
1628952320000|2021-08-14 14:45:20|19611.51|19491.51|19610.18|19490.18|19611.7|19491.7|19610.18|19490.18|10
1628952330000|2021-08-14 14:45:30|19610.92|19490.92|19607.05|19487.05|19611.03|19491.03|19607.05|19487.05|10
1628952340000|2021-08-14 14:45:40|19606.45|19486.45|19603.8|19483.8|19606.45|19486.45|19603.8|19483.8|10
1628952350000|2021-08-14 14:45:50|19603.82|19483.82|19601.22|19481.22|19603.82|19483.82|19598.83|19478.83|10
1628952360000|2021-08-14 14:46:00|19601.46|19481.46|19605.17|19485.17|19605.17|19485.17|19601.46|19481.46|10
1628952370000|2021-08-14 14:46:10|19605.56|19485.56|19605.43|19485.43|19605.61|19485.61|19603.95|19483.95|9
1628952380000|2021-08-14 14:46:20|19607.66|19487.66|19611.61|19491.61|19611.61|19491.61|19607.33|19487.33|10
1628952390000|2021-08-14 14:46:30|19611.5|19491.5|19618.12|19498.12|19618.12|19498.12|19611.31|19491.31|10
1628952400000|2021-08-14 14:46:40|19616.85|19496.85|19615.09|19495.09|19619.37|19499.37|19615.09|19495.09|10
1628952410000|2021-08-14 14:46:50|19615.66|19495.66|19618.33|19498.33|19619.6|19499.6|19615.66|19495.66|10
1628952420000|2021-08-14 14:47:00|19618.69|19498.69|19619.98|19499.98|19619.98|19499.98|19618.69|19498.69|10
1628952430000|2021-08-14 14:47:10|19620.67|19500.67|19621.56|19501.56|19622.58|19502.58|19620.49|19500.49|10
1628952440000|2021-08-14 14:47:20|19621.64|19501.64|19616.2|19496.2|19621.64|19501.64|19615.61|19495.61|10
1628952450000|2021-08-14 14:47:30|19614.75|19494.75|19612.18|19492.18|19616.31|19496.31|19611.76|19491.76|10
1628952460000|2021-08-14 14:47:40|19611.41|19491.41|19606.89|19486.89|19611.41|19491.41|19606.89|19486.89|10
1628952470000|2021-08-14 14:47:50|19606.63|19486.63|19607.18|19487.18|19607.18|19487.18|19604.32|19484.32|10
1628952480000|2021-08-14 14:48:00|19607.88|19487.88|19609.78|19489.78|19609.78|19489.78|19607.34|19487.34|10
1628952490000|2021-08-14 14:48:10|19611|19491|19607.08|19487.08|19611.21|19491.21|19607.08|19487.08|10
1628952500000|2021-08-14 14:48:20|19606.52|19486.52|19606.93|19486.93|19606.93|19486.93|19605.22|19485.22|10
1628952510000|2021-08-14 14:48:30|19606.81|19486.81|19608.37|19488.37|19608.37|19488.37|19606.79|19486.79|10
1628952520000|2021-08-14 14:48:40|19609.84|19489.84|19611.67|19491.67|19611.93|19491.93|19609.76|19489.76|10
1628952530000|2021-08-14 14:48:50|19614.45|19494.45|19615.93|19495.93|19615.93|19495.93|19612.92|19492.92|10
1628952540000|2021-08-14 14:49:00|19615.37|19495.37|19613.43|19493.43|19615.37|19495.37|19613.15|19493.15|10
1628952550000|2021-08-14 14:49:10|19611.52|19491.52|19614.18|19494.18|19615.31|19495.31|19611.52|19491.52|10
1628952560000|2021-08-14 14:49:20|19614.74|19494.74|19621.16|19501.16|19621.24|19501.24|19614.74|19494.74|10
1628952570000|2021-08-14 14:49:30|19622.53|19502.53|19628.14|19508.14|19628.14|19508.14|19620.74|19500.74|10
1628952580000|2021-08-14 14:49:40|19629.22|19509.22|19639.15|19519.15|19639.15|19519.15|19629.22|19509.22|10
1628952590000|2021-08-14 14:49:50|19637.88|19517.88|19641.29|19521.29|19642.1|19522.1|19637.88|19517.88|10
1628952600000|2021-08-14 14:50:00|19643.16|19523.16|19646.58|19526.58|19646.58|19526.58|19643.15|19523.15|10
1628952610000|2021-08-14 14:50:10|19647.68|19527.68|19651.51|19531.51|19651.51|19531.51|19647.54|19527.54|10
1628952620000|2021-08-14 14:50:20|19652.19|19532.19|19659.52|19539.52|19659.52|19539.52|19652.19|19532.19|10
1628952630000|2021-08-14 14:50:30|19658.45|19538.45|19663.67|19543.67|19663.68|19543.68|19658.45|19538.45|10
1628952640000|2021-08-14 14:50:40|19664.06|19544.06|19666.58|19546.58|19667.07|19547.07|19664.06|19544.06|10
1628952650000|2021-08-14 14:50:50|19666.34|19546.34|19671.94|19551.94|19671.94|19551.94|19666.34|19546.34|10
1628952660000|2021-08-14 14:51:00|19672.34|19552.34|19674.83|19554.83|19674.83|19554.83|19672.03|19552.03|10
1628952670000|2021-08-14 14:51:10|19674.73|19554.73|19689.59|19569.59|19689.59|19569.59|19674.17|19554.17|10
1628952680000|2021-08-14 14:51:20|19687.27|19567.27|19688.62|19568.62|19690.26|19570.26|19686.91|19566.91|10
1628952690000|2021-08-14 14:51:30|19688.08|19568.08|19691.17|19571.17|19691.17|19571.17|19687.4|19567.4|10
1628952700000|2021-08-14 14:51:40|19691.47|19571.47|19694.19|19574.19|19694.77|19574.77|19690.61|19570.61|10
1628952710000|2021-08-14 14:51:50|19693.28|19573.28|19688.96|19568.96|19693.28|19573.28|19688.96|19568.96|10
1628952720000|2021-08-14 14:52:00|19688.76|19568.76|19683.54|19563.54|19690.04|19570.04|19683.54|19563.54|10
1628952730000|2021-08-14 14:52:10|19683.03|19563.03|19678.39|19558.39|19683.03|19563.03|19676.6|19556.6|10
1628952740000|2021-08-14 14:52:20|19678.62|19558.62|19678.84|19558.84|19679.59|19559.59|19677.74|19557.74|10
1628952750000|2021-08-14 14:52:30|19678.76|19558.76|19680.5|19560.5|19680.5|19560.5|19678.33|19558.33|10
1628952760000|2021-08-14 14:52:40|19681.13|19561.13|19685.59|19565.59|19685.59|19565.59|19681.13|19561.13|10
1628952770000|2021-08-14 14:52:50|19688.4|19568.4|19692.4|19572.4|19692.4|19572.4|19688.4|19568.4|10
1628952780000|2021-08-14 14:53:00|19692.37|19572.37|19693.34|19573.34|19693.34|19573.34|19690.92|19570.92|10
1628952790000|2021-08-14 14:53:10|19693.36|19573.36|19700.1|19580.1|19700.1|19580.1|19692.2|19572.2|10
1628952800000|2021-08-14 14:53:20|19702.21|19582.21|19705.37|19585.37|19706.78|19586.78|19702.21|19582.21|10
1628952810000|2021-08-14 14:53:30|19705.6|19585.6|19712.86|19592.86|19712.86|19592.86|19705.6|19585.6|10
1628952820000|2021-08-14 14:53:40|19713.15|19593.15|19712.81|19592.81|19714.18|19594.18|19712.81|19592.81|10
1628952830000|2021-08-14 14:53:50|19713.08|19593.08|19712.95|19592.95|19714.16|19594.16|19711.29|19591.29|9
1628952840000|2021-08-14 14:54:00|19712.97|19592.97|19715.14|19595.14|19715.14|19595.14|19712.53|19592.53|9
1628952850000|2021-08-14 14:54:10|19715.21|19595.21|19716.9|19596.9|19716.9|19596.9|19715.03|19595.03|10
1628952860000|2021-08-14 14:54:20|19717.91|19597.91|19717.16|19597.16|19718.55|19598.55|19717.16|19597.16|10
1628952870000|2021-08-14 14:54:30|19717.96|19597.96|19719.12|19599.12|19720.68|19600.68|19717.96|19597.96|10
1628952880000|2021-08-14 14:54:40|19720.85|19600.85|19719.04|19599.04|19721.51|19601.51|19718.21|19598.21|10
1628952890000|2021-08-14 14:54:50|19718.03|19598.03|19714|19594|19718.03|19598.03|19714|19594|10
1628952900000|2021-08-14 14:55:00|19714.67|19594.67|19717.9|19597.9|19717.9|19597.9|19714.31|19594.31|10
1628952910000|2021-08-14 14:55:10|19719.8|19599.8|19723.72|19603.72|19723.95|19603.95|19719.8|19599.8|10
1628952920000|2021-08-14 14:55:20|19725.12|19605.12|19727.57|19607.57|19728.17|19608.17|19725.12|19605.12|9
1628952930000|2021-08-14 14:55:30|19727.63|19607.63|19723.34|19603.34|19728.32|19608.32|19723.34|19603.34|10
1628952940000|2021-08-14 14:55:40|19720.76|19600.76|19717.79|19597.79|19720.76|19600.76|19717.79|19597.79|10
1628952950000|2021-08-14 14:55:50|19716.66|19596.66|19713.96|19593.96|19716.66|19596.66|19713.96|19593.96|10
1628952960000|2021-08-14 14:56:00|19713.94|19593.94|19706.88|19586.88|19713.94|19593.94|19705.72|19585.72|10
1628952970000|2021-08-14 14:56:10|19707.11|19587.11|19705.13|19585.13|19707.11|19587.11|19701.51|19581.51|10
1628952980000|2021-08-14 14:56:20|19705.63|19585.63|19707.66|19587.66|19708.24|19588.24|19705.63|19585.63|10
1628952990000|2021-08-14 14:56:30|19707.28|19587.28|19707.52|19587.52|19707.52|19587.52|19705.33|19585.33|10
1628953000000|2021-08-14 14:56:40|19708.77|19588.77|19717.63|19597.63|19717.63|19597.63|19708.77|19588.77|10
1628953010000|2021-08-14 14:56:50|19718.25|19598.25|19734.21|19614.21|19734.21|19614.21|19718.25|19598.25|10
1628953020000|2021-08-14 14:57:00|19734.59|19614.59|19735.45|19615.45|19736.91|19616.91|19733.14|19613.14|10
1628953030000|2021-08-14 14:57:10|19736.24|19616.24|19737.73|19617.73|19740.71|19620.71|19736.24|19616.24|10
1628953040000|2021-08-14 14:57:20|19737.3|19617.3|19733.77|19613.77|19738.12|19618.12|19733.63|19613.63|10
1628953050000|2021-08-14 14:57:30|19731.81|19611.81|19734.03|19614.03|19734.46|19614.46|19729.7|19609.7|10
1628953060000|2021-08-14 14:57:40|19733.96|19613.96|19733.72|19613.72|19735.06|19615.06|19733.25|19613.25|10
1628953070000|2021-08-14 14:57:50|19734.44|19614.44|19736.11|19616.11|19736.62|19616.62|19734.31|19614.31|10
1628953080000|2021-08-14 14:58:00|19736.61|19616.61|19732.79|19612.79|19737.7|19617.7|19732.79|19612.79|10
1628953090000|2021-08-14 14:58:10|19732.69|19612.69|19730.95|19610.95|19732.69|19612.69|19730.09|19610.09|10
1628953100000|2021-08-14 14:58:20|19731.03|19611.03|19729.21|19609.21|19731.95|19611.95|19729.21|19609.21|10
1628953110000|2021-08-14 14:58:30|19729.83|19609.83|19725.82|19605.82|19729.83|19609.83|19725.82|19605.82|10
1628953120000|2021-08-14 14:58:40|19725.07|19605.07|19724.36|19604.36|19725.07|19605.07|19723.6|19603.6|9
1628953130000|2021-08-14 14:58:50|19723.95|19603.95|19724.65|19604.65|19724.65|19604.65|19723.87|19603.87|10
1628953140000|2021-08-14 14:59:00|19723.98|19603.98|19722.09|19602.09|19723.98|19603.98|19722.09|19602.09|10
1628953150000|2021-08-14 14:59:10|19720.89|19600.89|19722.33|19602.33|19723.07|19603.07|19720.89|19600.89|10
1628953160000|2021-08-14 14:59:20|19719.86|19599.86|19716.13|19596.13|19720.87|19600.87|19715.93|19595.93|10
1628953170000|2021-08-14 14:59:30|19716.77|19596.77|19718.65|19598.65|19718.72|19598.72|19716.77|19596.77|10
1628953180000|2021-08-14 14:59:40|19718.89|19598.89|19722.19|19602.19|19722.44|19602.44|19718.51|19598.51|10
1628953190000|2021-08-14 14:59:50|19722.81|19602.81|19726.59|19606.59|19726.59|19606.59|19722.81|19602.81|10
1628953200000|2021-08-14 15:00:00|19726.46|19606.46|19725.89|19605.89|19728.01|19608.01|19725.89|19605.89|10
1628953210000|2021-08-14 15:00:10|19726.91|19606.91|19725.87|19605.87|19727.75|19607.75|19725.87|19605.87|10
1628953220000|2021-08-14 15:00:20|19725.43|19605.43|19727.72|19607.72|19727.74|19607.74|19725.43|19605.43|10
1628953230000|2021-08-14 15:00:30|19726.58|19606.58|19721.39|19601.39|19727.1|19607.1|19721.39|19601.39|10
1628953240000|2021-08-14 15:00:40|19721.87|19601.87|19720.21|19600.21|19722|19602|19720.21|19600.21|10
1628953250000|2021-08-14 15:00:50|19720.24|19600.24|19721.19|19601.19|19721.19|19601.19|19719.89|19599.89|10
1628953260000|2021-08-14 15:01:00|19719.99|19599.99|19717.22|19597.22|19719.99|19599.99|19717.22|19597.22|10
1628953270000|2021-08-14 15:01:10|19716.76|19596.76|19712.76|19592.76|19716.76|19596.76|19712.42|19592.42|10
1628953280000|2021-08-14 15:01:20|19712.84|19592.84|19708.45|19588.45|19712.84|19592.84|19708.45|19588.45|10
1628953290000|2021-08-14 15:01:30|19710.32|19590.32|19709.12|19589.12|19710.32|19590.32|19709.02|19589.02|10
1628953300000|2021-08-14 15:01:40|19710.42|19590.42|19712.68|19592.68|19712.78|19592.78|19707.58|19587.58|10
1628953310000|2021-08-14 15:01:50|19713.37|19593.37|19710.59|19590.59|19715.35|19595.35|19710.59|19590.59|10
1628953320000|2021-08-14 15:02:00|19711.09|19591.09|19711.2|19591.2|19711.97|19591.97|19709.9|19589.9|10
1628953330000|2021-08-14 15:02:10|19711.1|19591.1|19712.43|19592.43|19713.27|19593.27|19711.1|19591.1|10
1628953340000|2021-08-14 15:02:20|19712.64|19592.64|19715.49|19595.49|19715.49|19595.49|19712.21|19592.21|10
1628953350000|2021-08-14 15:02:30|19715.9|19595.9|19713.95|19593.95|19716.15|19596.15|19713.95|19593.95|10
1628953360000|2021-08-14 15:02:40|19713.49|19593.49|19710.92|19590.92|19713.49|19593.49|19710.81|19590.81|10
1628953370000|2021-08-14 15:02:50|19710.9|19590.9|19709.03|19589.03|19710.9|19590.9|19709.03|19589.03|10
1628953380000|2021-08-14 15:03:00|19708.67|19588.67|19707.57|19587.57|19708.91|19588.91|19707.16|19587.16|10
1628953390000|2021-08-14 15:03:10|19707.44|19587.44|19706.88|19586.88|19708.67|19588.67|19706.88|19586.88|10
1628953400000|2021-08-14 15:03:20|19706.61|19586.61|19707.07|19587.07|19709.14|19589.14|19705.15|19585.15|10
1628953410000|2021-08-14 15:03:30|19703.28|19583.28|19707.42|19587.42|19708.15|19588.15|19703.28|19583.28|10
1628953420000|2021-08-14 15:03:40|19707.21|19587.21|19704.16|19584.16|19707.46|19587.46|19704.04|19584.04|10
1628953430000|2021-08-14 15:03:50|19703.83|19583.83|19705.07|19585.07|19705.07|19585.07|19703.26|19583.26|10
1628953440000|2021-08-14 15:04:00|19703.39|19583.39|19711.3|19591.3|19713.48|19593.48|19703.39|19583.39|10
1628953450000|2021-08-14 15:04:10|19712.35|19592.35|19714.08|19594.08|19714.46|19594.46|19710.21|19590.21|10
1628953460000|2021-08-14 15:04:20|19714.76|19594.76|19713.03|19593.03|19715.21|19595.21|19712.05|19592.05|10
1628953470000|2021-08-14 15:04:30|19712.8|19592.8|19711.66|19591.66|19712.93|19592.93|19710.26|19590.26|10
1628953480000|2021-08-14 15:04:40|19711.5|19591.5|19714.96|19594.96|19714.96|19594.96|19711.5|19591.5|10
1628953490000|2021-08-14 15:04:50|19714.87|19594.87|19715.42|19595.42|19715.74|19595.74|19713.46|19593.46|10
1628953500000|2021-08-14 15:05:00|19714.75|19594.75|19715.23|19595.23|19715.83|19595.83|19714.75|19594.75|10
1628953510000|2021-08-14 15:05:10|19715.16|19595.16|19712.95|19592.95|19715.16|19595.16|19712.95|19592.95|10
1628953520000|2021-08-14 15:05:20|19712.11|19592.11|19705.4|19585.4|19712.11|19592.11|19705.4|19585.4|10
1628953530000|2021-08-14 15:05:30|19706.14|19586.14|19705.92|19585.92|19707.21|19587.21|19705.48|19585.48|10
1628953540000|2021-08-14 15:05:40|19705.97|19585.97|19708.58|19588.58|19708.65|19588.65|19705.13|19585.13|10
1628953550000|2021-08-14 15:05:50|19708.05|19588.05|19703.96|19583.96|19708.05|19588.05|19703.46|19583.46|10
1628953560000|2021-08-14 15:06:00|19702.69|19582.69|19700.74|19580.74|19702.69|19582.69|19700.62|19580.62|10
1628953570000|2021-08-14 15:06:10|19700.77|19580.77|19701.49|19581.49|19702.41|19582.41|19700.77|19580.77|10
1628953580000|2021-08-14 15:06:20|19701.43|19581.43|19694.36|19574.36|19701.43|19581.43|19694.36|19574.36|10
1628953590000|2021-08-14 15:06:30|19692.12|19572.12|19678.49|19558.49|19692.12|19572.12|19678.49|19558.49|10
1628953600000|2021-08-14 15:06:40|19678.63|19558.63|19671.93|19551.93|19678.63|19558.63|19671.71|19551.71|10
1628953610000|2021-08-14 15:06:50|19671.85|19551.85|19673.99|19553.99|19673.99|19553.99|19670.38|19550.38|10
1628953620000|2021-08-14 15:07:00|19672.91|19552.91|19677.84|19557.84|19677.84|19557.84|19671.51|19551.51|10
1628953630000|2021-08-14 15:07:10|19677.85|19557.85|19680.03|19560.03|19680.09|19560.09|19677.78|19557.78|10
1628953640000|2021-08-14 15:07:20|19680.09|19560.09|19680.89|19560.89|19680.89|19560.89|19678.8|19558.8|10
1628953650000|2021-08-14 15:07:30|19680.53|19560.53|19677.41|19557.41|19680.83|19560.83|19677.41|19557.41|10
1628953660000|2021-08-14 15:07:40|19678.73|19558.73|19682.36|19562.36|19682.36|19562.36|19678.29|19558.29|10
1628953670000|2021-08-14 15:07:50|19682.82|19562.82|19685.07|19565.07|19685.07|19565.07|19681.25|19561.25|10
1628953680000|2021-08-14 15:08:00|19684.36|19564.36|19692.06|19572.06|19692.06|19572.06|19684.36|19564.36|10
1628953690000|2021-08-14 15:08:10|19693.14|19573.14|19692.3|19572.3|19695.9|19575.9|19692.3|19572.3|10
1628953700000|2021-08-14 15:08:20|19692.88|19572.88|19695.89|19575.89|19695.89|19575.89|19692.88|19572.88|10
1628953710000|2021-08-14 15:08:30|19697.98|19577.98|19697.78|19577.78|19698.91|19578.91|19697.58|19577.58|10
1628953720000|2021-08-14 15:08:40|19698.24|19578.24|19696.82|19576.82|19699.14|19579.14|19696.82|19576.82|10
1628953730000|2021-08-14 15:08:50|19693.23|19573.23|19691.86|19571.86|19693.38|19573.38|19691.36|19571.36|10
1628953740000|2021-08-14 15:09:00|19692.42|19572.42|19688.22|19568.22|19692.94|19572.94|19688|19568|10
1628953750000|2021-08-14 15:09:10|19688.19|19568.19|19688.43|19568.43|19688.43|19568.43|19686.52|19566.52|8
1628953760000|2021-08-14 15:09:20|19689.97|19569.97|19691.57|19571.57|19691.57|19571.57|19688.03|19568.03|10
1628953770000|2021-08-14 15:09:30|19694.7|19574.7|19697.68|19577.68|19697.88|19577.88|19694.7|19574.7|10
1628953780000|2021-08-14 15:09:40|19697.94|19577.94|19699.99|19579.99|19700.95|19580.95|19697.41|19577.41|10
1628953790000|2021-08-14 15:09:50|19700.85|19580.85|19706.79|19586.79|19706.89|19586.89|19700.85|19580.85|10
1628953800000|2021-08-14 15:10:00|19706.56|19586.56|19703.94|19583.94|19707.13|19587.13|19703.94|19583.94|10
1628953810000|2021-08-14 15:10:10|19703.49|19583.49|19698.96|19578.96|19703.49|19583.49|19698.96|19578.96|10
1628953820000|2021-08-14 15:10:20|19700.57|19580.57|19705.38|19585.38|19705.38|19585.38|19700.57|19580.57|10
1628953830000|2021-08-14 15:10:30|19704.82|19584.82|19700.68|19580.68|19705.2|19585.2|19699.83|19579.83|10
1628953840000|2021-08-14 15:10:40|19702.18|19582.18|19699.52|19579.52|19702.18|19582.18|19699.37|19579.37|10
1628953850000|2021-08-14 15:10:50|19699.02|19579.02|19694.6|19574.6|19699.02|19579.02|19694.5|19574.5|9
1628953860000|2021-08-14 15:11:00|19695.96|19575.96|19693.9|19573.9|19695.96|19575.96|19693.9|19573.9|10
1628953870000|2021-08-14 15:11:10|19692.46|19572.46|19677.08|19557.08|19692.46|19572.46|19677.08|19557.08|10
1628953880000|2021-08-14 15:11:20|19675.46|19555.46|19659.81|19539.81|19675.46|19555.46|19659.81|19539.81|10
1628953890000|2021-08-14 15:11:30|19659.7|19539.7|19660.5|19540.5|19660.5|19540.5|19657.53|19537.53|10
1628953900000|2021-08-14 15:11:40|19660.56|19540.56|19655.7|19535.7|19660.56|19540.56|19652.51|19532.51|10
1628953910000|2021-08-14 15:11:50|19656.41|19536.41|19658.21|19538.21|19658.3|19538.3|19655.77|19535.77|10
1628953920000|2021-08-14 15:12:00|19658.24|19538.24|19661.31|19541.31|19661.31|19541.31|19658.24|19538.24|10
1628953930000|2021-08-14 15:12:10|19659.93|19539.93|19659.66|19539.66|19660.18|19540.18|19658.22|19538.22|10
1628953940000|2021-08-14 15:12:20|19659.73|19539.73|19656.23|19536.23|19659.73|19539.73|19655.89|19535.89|9
1628953950000|2021-08-14 15:12:30|19656.03|19536.03|19649.95|19529.95|19656.03|19536.03|19649.95|19529.95|10
1628953960000|2021-08-14 15:12:40|19644.17|19524.17|19643.07|19523.07|19645.38|19525.38|19643.07|19523.07|10
1628953970000|2021-08-14 15:12:50|19640.76|19520.76|19636.52|19516.52|19640.76|19520.76|19636.52|19516.52|10
1628953980000|2021-08-14 15:13:00|19636.55|19516.55|19633.54|19513.54|19638.08|19518.08|19633.54|19513.54|10
1628953990000|2021-08-14 15:13:10|19633.49|19513.49|19640.66|19520.66|19640.66|19520.66|19633.49|19513.49|10
1628954000000|2021-08-14 15:13:20|19640.53|19520.53|19641.84|19521.84|19646.79|19526.79|19640.53|19520.53|10
1628954010000|2021-08-14 15:13:30|19642.23|19522.23|19641.58|19521.58|19643.28|19523.28|19640.9|19520.9|10
1628954020000|2021-08-14 15:13:40|19641.88|19521.88|19642.45|19522.45|19643.71|19523.71|19641.56|19521.56|10
1628954030000|2021-08-14 15:13:50|19642.06|19522.06|19642.31|19522.31|19643.48|19523.48|19642.04|19522.04|10
1628954040000|2021-08-14 15:14:00|19642.15|19522.15|19639.04|19519.04|19642.99|19522.99|19638.99|19518.99|10
1628954050000|2021-08-14 15:14:10|19638.95|19518.95|19639.2|19519.2|19639.51|19519.51|19637.86|19517.86|10
1628954060000|2021-08-14 15:14:20|19639.9|19519.9|19635.6|19515.6|19641.13|19521.13|19634.9|19514.9|10
1628954070000|2021-08-14 15:14:30|19635.85|19515.85|19630.94|19510.94|19635.85|19515.85|19630.94|19510.94|10
1628954080000|2021-08-14 15:14:40|19631.51|19511.51|19632.8|19512.8|19633.75|19513.75|19630.65|19510.65|10
1628954090000|2021-08-14 15:14:50|19632.86|19512.86|19634.82|19514.82|19635.32|19515.32|19632.86|19512.86|10
1628954100000|2021-08-14 15:15:00|19635.35|19515.35|19641.59|19521.59|19641.59|19521.59|19635.3|19515.3|10
1628954110000|2021-08-14 15:15:10|19644.68|19524.68|19647.92|19527.92|19647.92|19527.92|19644.68|19524.68|10
1628954120000|2021-08-14 15:15:20|19650.24|19530.24|19654.1|19534.1|19655.07|19535.07|19650.24|19530.24|10
1628954130000|2021-08-14 15:15:30|19655.45|19535.45|19659.71|19539.71|19659.82|19539.82|19655.45|19535.45|10
1628954140000|2021-08-14 15:15:40|19659.64|19539.64|19658.11|19538.11|19661.09|19541.09|19657.85|19537.85|10
1628954150000|2021-08-14 15:15:50|19656.24|19536.24|19654.39|19534.39|19656.37|19536.37|19653.61|19533.61|9
1628954160000|2021-08-14 15:16:00|19654.37|19534.37|19647.88|19527.88|19654.37|19534.37|19647.88|19527.88|10
1628954170000|2021-08-14 15:16:10|19648.15|19528.15|19645.9|19525.9|19648.15|19528.15|19645.9|19525.9|10
1628954180000|2021-08-14 15:16:20|19646.22|19526.22|19647.37|19527.37|19648.17|19528.17|19646.22|19526.22|10
1628954190000|2021-08-14 15:16:30|19647.65|19527.65|19649.98|19529.98|19649.98|19529.98|19647.6|19527.6|10
1628954200000|2021-08-14 15:16:40|19650.34|19530.34|19648.91|19528.91|19650.34|19530.34|19648.91|19528.91|10
1628954210000|2021-08-14 15:16:50|19649.02|19529.02|19646.3|19526.3|19649.02|19529.02|19646.3|19526.3|10
1628954220000|2021-08-14 15:17:00|19647.24|19527.24|19649.14|19529.14|19649.14|19529.14|19645.89|19525.89|10
1628954230000|2021-08-14 15:17:10|19649.48|19529.48|19647.82|19527.82|19649.52|19529.52|19646.52|19526.52|10
1628954240000|2021-08-14 15:17:20|19647.79|19527.79|19647.64|19527.64|19648.09|19528.09|19646.93|19526.93|10
1628954250000|2021-08-14 15:17:30|19647.44|19527.44|19652.73|19532.73|19653.64|19533.64|19647.44|19527.44|10
1628954260000|2021-08-14 15:17:40|19653.25|19533.25|19656.75|19536.75|19656.75|19536.75|19653.25|19533.25|10
1628954270000|2021-08-14 15:17:50|19656.82|19536.82|19663.68|19543.68|19663.68|19543.68|19656.82|19536.82|10
1628954280000|2021-08-14 15:18:00|19663.92|19543.92|19670.09|19550.09|19670.09|19550.09|19663.92|19543.92|10
1628954290000|2021-08-14 15:18:10|19672.14|19552.14|19671.12|19551.12|19673.66|19553.66|19671.12|19551.12|10
1628954300000|2021-08-14 15:18:20|19672.27|19552.27|19676.39|19556.39|19676.39|19556.39|19672.27|19552.27|10
1628954310000|2021-08-14 15:18:30|19675.97|19555.97|19675.62|19555.62|19675.97|19555.97|19673.89|19553.89|10
1628954320000|2021-08-14 15:18:40|19675.26|19555.26|19674.45|19554.45|19676.11|19556.11|19674.45|19554.45|10
1628954330000|2021-08-14 15:18:50|19674.3|19554.3|19672.26|19552.26|19675.35|19555.35|19672.26|19552.26|10
1628954340000|2021-08-14 15:19:00|19672.29|19552.29|19669.9|19549.9|19672.29|19552.29|19669.9|19549.9|10
1628954350000|2021-08-14 15:19:10|19668.29|19548.29|19669.58|19549.58|19669.71|19549.71|19667.47|19547.47|10
1628954360000|2021-08-14 15:19:20|19667.25|19547.25|19668.9|19548.9|19669.18|19549.18|19667.25|19547.25|10
1628954370000|2021-08-14 15:19:30|19668.2|19548.2|19668.16|19548.16|19668.2|19548.2|19667.72|19547.72|10
1628954380000|2021-08-14 15:19:40|19668.46|19548.46|19671.14|19551.14|19671.19|19551.19|19668.46|19548.46|9
1628954390000|2021-08-14 15:19:50|19670.97|19550.97|19670.13|19550.13|19671.18|19551.18|19669.58|19549.58|10
1628954400000|2021-08-14 15:20:00|19671.49|19551.49|19672.39|19552.39|19672.39|19552.39|19669.96|19549.96|10
1628954410000|2021-08-14 15:20:10|19672.68|19552.68|19675.84|19555.84|19676.3|19556.3|19672.68|19552.68|10
1628954420000|2021-08-14 15:20:20|19676.44|19556.44|19677.8|19557.8|19677.86|19557.86|19675.89|19555.89|10
1628954430000|2021-08-14 15:20:30|19678.45|19558.45|19681.08|19561.08|19681.08|19561.08|19678.45|19558.45|9
1628954440000|2021-08-14 15:20:40|19680.99|19560.99|19681.95|19561.95|19681.95|19561.95|19680.72|19560.72|10
1628954450000|2021-08-14 15:20:50|19682.1|19562.1|19682.35|19562.35|19682.88|19562.88|19682.08|19562.08|9
1628954460000|2021-08-14 15:21:00|19682.7|19562.7|19681.24|19561.24|19683.91|19563.91|19681.24|19561.24|9
1628954470000|2021-08-14 15:21:10|19681.12|19561.12|19680.01|19560.01|19683.42|19563.42|19680.01|19560.01|10
1628954480000|2021-08-14 15:21:20|19680.64|19560.64|19681.66|19561.66|19681.88|19561.88|19680.64|19560.64|10
1628954490000|2021-08-14 15:21:30|19680.26|19560.26|19678.8|19558.8|19681.58|19561.58|19678.8|19558.8|10
1628954500000|2021-08-14 15:21:40|19678.6|19558.6|19678.98|19558.98|19679.1|19559.1|19677.61|19557.61|10
1628954510000|2021-08-14 15:21:50|19678.7|19558.7|19677.06|19557.06|19678.7|19558.7|19677.06|19557.06|10
1628954520000|2021-08-14 15:22:00|19677.09|19557.09|19678.7|19558.7|19678.7|19558.7|19676.59|19556.59|10
1628954530000|2021-08-14 15:22:10|19679.13|19559.13|19684.74|19564.74|19685.05|19565.05|19679.13|19559.13|10
1628954540000|2021-08-14 15:22:20|19684.9|19564.9|19686.24|19566.24|19686.24|19566.24|19684.9|19564.9|9
1628954550000|2021-08-14 15:22:30|19686.32|19566.32|19683.78|19563.78|19686.32|19566.32|19683.57|19563.57|9
1628954560000|2021-08-14 15:22:40|19683.59|19563.59|19682.29|19562.29|19683.59|19563.59|19682.29|19562.29|8
1628954570000|2021-08-14 15:22:50|19682.14|19562.14|19681.95|19561.95|19683.53|19563.53|19681.95|19561.95|10
1628954580000|2021-08-14 15:23:00|19681.94|19561.94|19681.92|19561.92|19683.59|19563.59|19681.66|19561.66|9
1628954590000|2021-08-14 15:23:10|19682.07|19562.07|19681.97|19561.97|19682.07|19562.07|19680.48|19560.48|10
1628954600000|2021-08-14 15:23:20|19681.93|19561.93|19679.01|19559.01|19681.93|19561.93|19679.01|19559.01|10
1628954610000|2021-08-14 15:23:30|19679.02|19559.02|19676.84|19556.84|19679.27|19559.27|19676.84|19556.84|10
1628954620000|2021-08-14 15:23:40|19676.46|19556.46|19676.19|19556.19|19677.53|19557.53|19676.16|19556.16|10
1628954630000|2021-08-14 15:23:50|19676.07|19556.07|19678.38|19558.38|19678.4|19558.4|19676.07|19556.07|9
1628954640000|2021-08-14 15:24:00|19678.55|19558.55|19677.49|19557.49|19678.58|19558.58|19675.39|19555.39|10
1628954650000|2021-08-14 15:24:10|19676.68|19556.68|19676.32|19556.32|19676.79|19556.79|19675.53|19555.53|10
1628954660000|2021-08-14 15:24:20|19675.59|19555.59|19672.76|19552.76|19675.59|19555.59|19672.76|19552.76|9
1628954670000|2021-08-14 15:24:30|19672.47|19552.47|19672.82|19552.82|19672.89|19552.89|19671.37|19551.37|10
1628954680000|2021-08-14 15:24:40|19672.75|19552.75|19673.72|19553.72|19674.4|19554.4|19672.75|19552.75|10
1628954690000|2021-08-14 15:24:50|19673.77|19553.77|19674.75|19554.75|19674.75|19554.75|19673.2|19553.2|9
1628954700000|2021-08-14 15:25:00|19674.74|19554.74|19674.01|19554.01|19675.89|19555.89|19674.01|19554.01|10
1628954710000|2021-08-14 15:25:10|19673.98|19553.98|19671.65|19551.65|19673.98|19553.98|19671.29|19551.29|10
1628954720000|2021-08-14 15:25:20|19671.54|19551.54|19675.19|19555.19|19675.19|19555.19|19671.54|19551.54|10
1628954730000|2021-08-14 15:25:30|19675.8|19555.8|19675.23|19555.23|19676.21|19556.21|19674.83|19554.83|10
1628954740000|2021-08-14 15:25:40|19676.53|19556.53|19677.16|19557.16|19677.41|19557.41|19675.69|19555.69|8
1628954750000|2021-08-14 15:25:50|19677.31|19557.31|19683.9|19563.9|19684.73|19564.73|19677.26|19557.26|10
1628954760000|2021-08-14 15:26:00|19682.24|19562.24|19678.08|19558.08|19682.24|19562.24|19678.08|19558.08|10
1628954770000|2021-08-14 15:26:10|19676.62|19556.62|19678.37|19558.37|19679.49|19559.49|19676.24|19556.24|10
1628954780000|2021-08-14 15:26:20|19679.76|19559.76|19678.53|19558.53|19679.76|19559.76|19676.48|19556.48|10
1628954790000|2021-08-14 15:26:30|19678.36|19558.36|19677.62|19557.62|19678.52|19558.52|19677.62|19557.62|9
1628954800000|2021-08-14 15:26:40|19676.62|19556.62|19670.45|19550.45|19676.62|19556.62|19670.45|19550.45|9
1628954810000|2021-08-14 15:26:50|19669.36|19549.36|19668.6|19548.6|19670.44|19550.44|19667.9|19547.9|10
1628954820000|2021-08-14 15:27:00|19668.21|19548.21|19668.32|19548.32|19669.8|19549.8|19668.09|19548.09|10
1628954830000|2021-08-14 15:27:10|19669.2|19549.2|19669.09|19549.09|19669.96|19549.96|19668.26|19548.26|10
1628954840000|2021-08-14 15:27:20|19669.36|19549.36|19666.12|19546.12|19669.64|19549.64|19666.12|19546.12|10
1628954850000|2021-08-14 15:27:30|19666.17|19546.17|19664.87|19544.87|19666.17|19546.17|19664.75|19544.75|10
1628954860000|2021-08-14 15:27:40|19666.43|19546.43|19665.64|19545.64|19667.76|19547.76|19665.64|19545.64|9
1628954870000|2021-08-14 15:27:50|19665.76|19545.76|19667.21|19547.21|19668.44|19548.44|19665.76|19545.76|10
1628954880000|2021-08-14 15:28:00|19667.44|19547.44|19676.27|19556.27|19676.66|19556.66|19667.44|19547.44|10
1628954890000|2021-08-14 15:28:10|19674.82|19554.82|19667.6|19547.6|19674.82|19554.82|19667.6|19547.6|9
1628954900000|2021-08-14 15:28:20|19667.63|19547.63|19666.52|19546.52|19667.63|19547.63|19665.59|19545.59|10
1628954910000|2021-08-14 15:28:30|19665.11|19545.11|19663.79|19543.79|19666.31|19546.31|19663.79|19543.79|9
1628954920000|2021-08-14 15:28:40|19663.81|19543.81|19663.65|19543.65|19665.25|19545.25|19662.41|19542.41|10
1628954930000|2021-08-14 15:28:50|19663.66|19543.66|19659.74|19539.74|19664.92|19544.92|19659.74|19539.74|10
1628954940000|2021-08-14 15:29:00|19659.55|19539.55|19652.23|19532.23|19659.55|19539.55|19652.17|19532.17|10
1628954950000|2021-08-14 15:29:10|19652.32|19532.32|19651.96|19531.96|19652.99|19532.99|19651.13|19531.13|10
1628954960000|2021-08-14 15:29:20|19651.48|19531.48|19651.65|19531.65|19651.97|19531.97|19650.3|19530.3|10
1628954970000|2021-08-14 15:29:30|19651.45|19531.45|19647.36|19527.36|19651.45|19531.45|19645.95|19525.95|10
1628954980000|2021-08-14 15:29:40|19647.69|19527.69|19646.48|19526.48|19649.04|19529.04|19646.48|19526.48|10
1628954990000|2021-08-14 15:29:50|19645.86|19525.86|19642.09|19522.09|19645.87|19525.87|19640.55|19520.55|10
1628955000000|2021-08-14 15:30:00|19641.98|19521.98|19640.72|19520.72|19642.41|19522.41|19640.72|19520.72|10
1628955010000|2021-08-14 15:30:10|19641.7|19521.7|19651.18|19531.18|19651.18|19531.18|19641.7|19521.7|10
1628955020000|2021-08-14 15:30:20|19652.66|19532.66|19652.77|19532.77|19652.77|19532.77|19651.68|19531.68|10
1628955030000|2021-08-14 15:30:30|19652.9|19532.9|19654.35|19534.35|19654.35|19534.35|19651.78|19531.78|9
1628955040000|2021-08-14 15:30:40|19654.62|19534.62|19652.91|19532.91|19655.21|19535.21|19652.89|19532.89|10
1628955050000|2021-08-14 15:30:50|19652.55|19532.55|19650.44|19530.44|19652.55|19532.55|19650.35|19530.35|9
1628955060000|2021-08-14 15:31:00|19652.24|19532.24|19654.63|19534.63|19654.63|19534.63|19652.24|19532.24|10
1628955070000|2021-08-14 15:31:10|19655.66|19535.66|19662.15|19542.15|19662.15|19542.15|19655.66|19535.66|10
1628955080000|2021-08-14 15:31:20|19662.43|19542.43|19660.81|19540.81|19662.43|19542.43|19660.15|19540.15|10
1628955090000|2021-08-14 15:31:30|19660.6|19540.6|19659.73|19539.73|19661.95|19541.95|19659.63|19539.63|9
1628955100000|2021-08-14 15:31:40|19659.6|19539.6|19657.19|19537.19|19660|19540|19657.19|19537.19|10
1628955110000|2021-08-14 15:31:50|19658.1|19538.1|19659.8|19539.8|19659.94|19539.94|19658.1|19538.1|10
1628955120000|2021-08-14 15:32:00|19660.15|19540.15|19658.55|19538.55|19661.63|19541.63|19658.55|19538.55|10
1628955130000|2021-08-14 15:32:10|19660.52|19540.52|19659.88|19539.88|19661.34|19541.34|19659.56|19539.56|9
1628955140000|2021-08-14 15:32:20|19660.14|19540.14|19660.33|19540.33|19660.33|19540.33|19659.28|19539.28|10
1628955150000|2021-08-14 15:32:30|19660.27|19540.27|19664.35|19544.35|19664.35|19544.35|19660.27|19540.27|10
1628955160000|2021-08-14 15:32:40|19664.52|19544.52|19664.63|19544.63|19665.97|19545.97|19664.52|19544.52|10
1628955170000|2021-08-14 15:32:50|19664.49|19544.49|19664.96|19544.96|19665.03|19545.03|19664.42|19544.42|10
1628955180000|2021-08-14 15:33:00|19664.78|19544.78|19673.54|19553.54|19673.54|19553.54|19664.78|19544.78|10
1628955190000|2021-08-14 15:33:10|19673.48|19553.48|19674.94|19554.94|19675.32|19555.32|19673.11|19553.11|9
1628955200000|2021-08-14 15:33:20|19674.72|19554.72|19674.77|19554.77|19677.5|19557.5|19673.37|19553.37|10
1628955210000|2021-08-14 15:33:30|19673.43|19553.43|19666.54|19546.54|19673.43|19553.43|19666.48|19546.48|10
1628955220000|2021-08-14 15:33:40|19668.22|19548.22|19667.34|19547.34|19668.63|19548.63|19666.92|19546.92|9
1628955230000|2021-08-14 15:33:50|19667.16|19547.16|19664.24|19544.24|19667.16|19547.16|19664.24|19544.24|9
1628955240000|2021-08-14 15:34:00|19664.04|19544.04|19651.77|19531.77|19664.09|19544.09|19651.77|19531.77|10
1628955250000|2021-08-14 15:34:10|19650.2|19530.2|19635.72|19515.72|19650.2|19530.2|19635.72|19515.72|10
1628955260000|2021-08-14 15:34:20|19634.13|19514.13|19620.72|19500.72|19634.13|19514.13|19620.72|19500.72|10
1628955270000|2021-08-14 15:34:30|19615.2|19495.2|19582.5|19462.5|19615.2|19495.2|19582.36|19462.36|10
1628955280000|2021-08-14 15:34:40|19581.06|19461.06|19583.5|19463.5|19586.18|19466.18|19580.25|19460.25|10
1628955290000|2021-08-14 15:34:50|19583.88|19463.88|19573.68|19453.68|19584.07|19464.07|19573.68|19453.68|10
1628955300000|2021-08-14 15:35:00|19573.37|19453.37|19561.16|19441.16|19573.37|19453.37|19561.16|19441.16|10
1628955310000|2021-08-14 15:35:10|19552.57|19432.57|19513.26|19393.26|19552.57|19432.57|19513.26|19393.26|10
1628955320000|2021-08-14 15:35:20|19518.69|19398.69|19515.48|19395.48|19518.69|19398.69|19512.68|19392.68|10
1628955330000|2021-08-14 15:35:30|19515.75|19395.75|19509.06|19389.06|19515.75|19395.75|19509.06|19389.06|10
1628955340000|2021-08-14 15:35:40|19508.58|19388.58|19505.56|19385.56|19508.58|19388.58|19505.56|19385.56|10
1628955350000|2021-08-14 15:35:50|19506.86|19386.86|19511|19391|19511|19391|19506.86|19386.86|10
1628955360000|2021-08-14 15:36:00|19510.36|19390.36|19513.99|19393.99|19514.94|19394.94|19510.36|19390.36|10
1628955370000|2021-08-14 15:36:10|19515.23|19395.23|19528.48|19408.48|19528.48|19408.48|19515.23|19395.23|10
1628955380000|2021-08-14 15:36:20|19528.53|19408.53|19536.64|19416.64|19536.64|19416.64|19528.53|19408.53|10
1628955390000|2021-08-14 15:36:30|19538|19418|19545.25|19425.25|19545.25|19425.25|19538|19418|9
1628955400000|2021-08-14 15:36:40|19545.63|19425.63|19547.09|19427.09|19547.99|19427.99|19545.63|19425.63|9
1628955410000|2021-08-14 15:36:50|19547.57|19427.57|19545.63|19425.63|19547.57|19427.57|19542.62|19422.62|10
1628955420000|2021-08-14 15:37:00|19546.83|19426.83|19550.56|19430.56|19551.31|19431.31|19545.88|19425.88|10
1628955430000|2021-08-14 15:37:10|19550.65|19430.65|19555.07|19435.07|19555.07|19435.07|19550.65|19430.65|9
1628955440000|2021-08-14 15:37:20|19559.08|19439.08|19565.39|19445.39|19565.39|19445.39|19559.08|19439.08|10
1628955450000|2021-08-14 15:37:30|19566.5|19446.5|19574.32|19454.32|19574.35|19454.35|19566.5|19446.5|10
1628955460000|2021-08-14 15:37:40|19575.23|19455.23|19575.32|19455.32|19576.86|19456.86|19575.23|19455.23|10
1628955470000|2021-08-14 15:37:50|19574.1|19454.1|19563.57|19443.57|19574.1|19454.1|19563.57|19443.57|10
1628955480000|2021-08-14 15:38:00|19563.09|19443.09|19561.05|19441.05|19563.09|19443.09|19558.76|19438.76|9
1628955490000|2021-08-14 15:38:10|19562.02|19442.02|19566.67|19446.67|19566.67|19446.67|19562.02|19442.02|9
1628955500000|2021-08-14 15:38:20|19566.74|19446.74|19573.39|19453.39|19575.39|19455.39|19566.74|19446.74|10
1628955510000|2021-08-14 15:38:30|19575.49|19455.49|19572.19|19452.19|19577.05|19457.05|19572.19|19452.19|10
1628955520000|2021-08-14 15:38:40|19573.45|19453.45|19572.8|19452.8|19574.06|19454.06|19572.8|19452.8|10
1628955530000|2021-08-14 15:38:50|19574.02|19454.02|19575.61|19455.61|19575.79|19455.79|19574.02|19454.02|10
1628955540000|2021-08-14 15:39:00|19576.92|19456.92|19581.83|19461.83|19581.83|19461.83|19576.92|19456.92|10
1628955550000|2021-08-14 15:39:10|19581.79|19461.79|19590.95|19470.95|19590.95|19470.95|19581.79|19461.79|10
1628955560000|2021-08-14 15:39:20|19592.8|19472.8|19599.88|19479.88|19599.88|19479.88|19592.8|19472.8|10
1628955570000|2021-08-14 15:39:30|19599.48|19479.48|19600.55|19480.55|19600.55|19480.55|19597.14|19477.14|10
1628955580000|2021-08-14 15:39:40|19601.76|19481.76|19596.95|19476.95|19601.76|19481.76|19595.52|19475.52|10
1628955590000|2021-08-14 15:39:50|19596.35|19476.35|19601.26|19481.26|19601.26|19481.26|19596.35|19476.35|10
1628955600000|2021-08-14 15:40:00|19599.84|19479.84|19602.36|19482.36|19602.36|19482.36|19599.84|19479.84|10
1628955610000|2021-08-14 15:40:10|19602.42|19482.42|19610.3|19490.3|19610.3|19490.3|19602.42|19482.42|10
1628955620000|2021-08-14 15:40:20|19609.52|19489.52|19611.7|19491.7|19611.7|19491.7|19609.34|19489.34|10
1628955630000|2021-08-14 15:40:30|19611.47|19491.47|19612.7|19492.7|19613.39|19493.39|19611.47|19491.47|10
1628955640000|2021-08-14 15:40:40|19612.95|19492.95|19618.44|19498.44|19618.44|19498.44|19612.95|19492.95|10
1628955650000|2021-08-14 15:40:50|19617.22|19497.22|19620.2|19500.2|19620.2|19500.2|19616.7|19496.7|10
1628955660000|2021-08-14 15:41:00|19620.65|19500.65|19626.57|19506.57|19626.57|19506.57|19620.65|19500.65|10
1628955670000|2021-08-14 15:41:10|19626.53|19506.53|19635.41|19515.41|19635.41|19515.41|19626.53|19506.53|10
1628955680000|2021-08-14 15:41:20|19634.65|19514.65|19638.03|19518.03|19638.22|19518.22|19634.65|19514.65|10
1628955690000|2021-08-14 15:41:30|19638.75|19518.75|19638.57|19518.57|19638.75|19518.75|19637.39|19517.39|10
1628955700000|2021-08-14 15:41:40|19638.35|19518.35|19636.99|19516.99|19638.83|19518.83|19636.69|19516.69|10
1628955710000|2021-08-14 15:41:50|19638.48|19518.48|19642.05|19522.05|19642.24|19522.24|19638.48|19518.48|10
1628955720000|2021-08-14 15:42:00|19641.54|19521.54|19644.66|19524.66|19644.66|19524.66|19641.54|19521.54|10
1628955730000|2021-08-14 15:42:10|19644.52|19524.52|19643.83|19523.83|19644.52|19524.52|19643.26|19523.26|9
1628955740000|2021-08-14 15:42:20|19643.75|19523.75|19640.46|19520.46|19643.75|19523.75|19640.14|19520.14|9
1628955750000|2021-08-14 15:42:30|19640.52|19520.52|19642.42|19522.42|19642.42|19522.42|19640.52|19520.52|10
1628955760000|2021-08-14 15:42:40|19642.39|19522.39|19643.78|19523.78|19644.73|19524.73|19642.39|19522.39|10
1628955770000|2021-08-14 15:42:50|19643.84|19523.84|19645.58|19525.58|19645.58|19525.58|19643.84|19523.84|10
1628955780000|2021-08-14 15:43:00|19645.49|19525.49|19646.05|19526.05|19646.17|19526.17|19645.49|19525.49|10
1628955790000|2021-08-14 15:43:10|19645.64|19525.64|19643.23|19523.23|19646.28|19526.28|19643.23|19523.23|10
1628955800000|2021-08-14 15:43:20|19643.19|19523.19|19641.95|19521.95|19644.75|19524.75|19640.93|19520.93|10
1628955810000|2021-08-14 15:43:30|19642.49|19522.49|19648.46|19528.46|19648.46|19528.46|19642.3|19522.3|10
1628955820000|2021-08-14 15:43:40|19648.34|19528.34|19653.5|19533.5|19653.59|19533.59|19648.34|19528.34|10
1628955830000|2021-08-14 15:43:50|19652.45|19532.45|19651.73|19531.73|19653.31|19533.31|19651.59|19531.59|10
1628955840000|2021-08-14 15:44:00|19651.6|19531.6|19646.18|19526.18|19652.56|19532.56|19646.18|19526.18|10
1628955850000|2021-08-14 15:44:10|19646.31|19526.31|19647.9|19527.9|19648.24|19528.24|19646.11|19526.11|10
1628955860000|2021-08-14 15:44:20|19648.53|19528.53|19644.03|19524.03|19649.16|19529.16|19644.03|19524.03|10
1628955870000|2021-08-14 15:44:30|19643.81|19523.81|19641.16|19521.16|19643.81|19523.81|19640.46|19520.46|10
1628955880000|2021-08-14 15:44:40|19640.65|19520.65|19642.46|19522.46|19642.46|19522.46|19639.56|19519.56|10
1628955890000|2021-08-14 15:44:50|19642.75|19522.75|19646|19526|19646.08|19526.08|19642.75|19522.75|9
1628955900000|2021-08-14 15:45:00|19646.28|19526.28|19646.05|19526.05|19646.28|19526.28|19644.82|19524.82|9
1628955910000|2021-08-14 15:45:10|19645.93|19525.93|19646.91|19526.91|19648.95|19528.95|19645.93|19525.93|10
1628955920000|2021-08-14 15:45:20|19648.27|19528.27|19651.29|19531.29|19651.98|19531.98|19648.27|19528.27|10
1628955930000|2021-08-14 15:45:30|19651.5|19531.5|19646.48|19526.48|19651.62|19531.62|19646.48|19526.48|10
1628955940000|2021-08-14 15:45:40|19646.73|19526.73|19643.24|19523.24|19646.73|19526.73|19643.24|19523.24|10
1628955950000|2021-08-14 15:45:50|19642.67|19522.67|19641.77|19521.77|19643.24|19523.24|19641.77|19521.77|10
1628955960000|2021-08-14 15:46:00|19641.82|19521.82|19639.48|19519.48|19641.82|19521.82|19638.69|19518.69|9
1628955970000|2021-08-14 15:46:10|19639.2|19519.2|19640.23|19520.23|19641.29|19521.29|19639.18|19519.18|10
1628955980000|2021-08-14 15:46:20|19639.6|19519.6|19640.44|19520.44|19640.63|19520.63|19639.59|19519.59|10
1628955990000|2021-08-14 15:46:30|19639|19519|19637.43|19517.43|19639|19519|19637.43|19517.43|10
1628956000000|2021-08-14 15:46:40|19635.84|19515.84|19635.75|19515.75|19636.92|19516.92|19634.2|19514.2|10
1628956010000|2021-08-14 15:46:50|19635.07|19515.07|19636.64|19516.64|19637.3|19517.3|19634.5|19514.5|10
1628956020000|2021-08-14 15:47:00|19635.25|19515.25|19647.86|19527.86|19647.86|19527.86|19634.59|19514.59|10
1628956030000|2021-08-14 15:47:10|19648.27|19528.27|19656.6|19536.6|19656.6|19536.6|19648.27|19528.27|10
1628956040000|2021-08-14 15:47:20|19657.1|19537.1|19657.45|19537.45|19657.56|19537.56|19656.6|19536.6|10
1628956050000|2021-08-14 15:47:30|19658.04|19538.04|19666.16|19546.16|19666.49|19546.49|19658.04|19538.04|10
1628956060000|2021-08-14 15:47:40|19666.17|19546.17|19669.44|19549.44|19669.6|19549.6|19666.17|19546.17|10
1628956070000|2021-08-14 15:47:50|19670.17|19550.17|19669.59|19549.59|19670.71|19550.71|19669.36|19549.36|10
1628956080000|2021-08-14 15:48:00|19668.22|19548.22|19667.79|19547.79|19668.22|19548.22|19667.6|19547.6|9
1628956090000|2021-08-14 15:48:10|19667.29|19547.29|19666.33|19546.33|19667.43|19547.43|19666.33|19546.33|10
1628956100000|2021-08-14 15:48:20|19667.41|19547.41|19669.7|19549.7|19669.7|19549.7|19666.81|19546.81|10
1628956110000|2021-08-14 15:48:30|19669.78|19549.78|19669.36|19549.36|19669.78|19549.78|19669.33|19549.33|8
1628956120000|2021-08-14 15:48:40|19669.45|19549.45|19669.88|19549.88|19670.04|19550.04|19669.36|19549.36|10
1628956130000|2021-08-14 15:48:50|19669.69|19549.69|19667.92|19547.92|19671.33|19551.33|19667.92|19547.92|10
1628956140000|2021-08-14 15:49:00|19667.89|19547.89|19670.5|19550.5|19670.65|19550.65|19667.89|19547.89|10
1628956150000|2021-08-14 15:49:10|19670.42|19550.42|19667.26|19547.26|19670.42|19550.42|19667.26|19547.26|10
1628956160000|2021-08-14 15:49:20|19667.39|19547.39|19665.33|19545.33|19667.39|19547.39|19665.33|19545.33|10
1628956170000|2021-08-14 15:49:30|19665.64|19545.64|19665.02|19545.02|19666.01|19546.01|19665.02|19545.02|10
1628956180000|2021-08-14 15:49:40|19664.83|19544.83|19664.87|19544.87|19666.47|19546.47|19664.83|19544.83|10
1628956190000|2021-08-14 15:49:50|19664.58|19544.58|19664.64|19544.64|19665.76|19545.76|19664.43|19544.43|10
1628956200000|2021-08-14 15:50:00|19664.65|19544.65|19665.35|19545.35|19665.89|19545.89|19664.54|19544.54|10
1628956210000|2021-08-14 15:50:10|19667.49|19547.49|19677.07|19557.07|19677.07|19557.07|19667.41|19547.41|10
1628956220000|2021-08-14 15:50:20|19677.53|19557.53|19674.4|19554.4|19677.53|19557.53|19674.33|19554.33|10
1628956230000|2021-08-14 15:50:30|19674.36|19554.36|19674.21|19554.21|19674.67|19554.67|19674.18|19554.18|9
1628956240000|2021-08-14 15:50:40|19676.66|19556.66|19677.01|19557.01|19677.38|19557.38|19676.22|19556.22|10
1628956250000|2021-08-14 15:50:50|19676.67|19556.67|19681.09|19561.09|19681.09|19561.09|19676.67|19556.67|10
1628956260000|2021-08-14 15:51:00|19681.98|19561.98|19690.52|19570.52|19690.52|19570.52|19681.98|19561.98|10
1628956270000|2021-08-14 15:51:10|19692.97|19572.97|19693.82|19573.82|19694.64|19574.64|19692.84|19572.84|10
1628956280000|2021-08-14 15:51:20|19693.69|19573.69|19687.93|19567.93|19693.69|19573.69|19687.93|19567.93|10
1628956290000|2021-08-14 15:51:30|19687.74|19567.74|19680.04|19560.04|19687.74|19567.74|19680.04|19560.04|10
1628956300000|2021-08-14 15:51:40|19680.28|19560.28|19679.44|19559.44|19680.44|19560.44|19679.44|19559.44|10
1628956310000|2021-08-14 15:51:50|19679.34|19559.34|19681.67|19561.67|19681.67|19561.67|19678.7|19558.7|10
1628956320000|2021-08-14 15:52:00|19681.87|19561.87|19683.92|19563.92|19685.02|19565.02|19681.83|19561.83|10
1628956330000|2021-08-14 15:52:10|19685|19565|19685.07|19565.07|19686.32|19566.32|19684.99|19564.99|10
1628956340000|2021-08-14 15:52:20|19684.03|19564.03|19685.75|19565.75|19688.41|19568.41|19684.03|19564.03|10
1628956350000|2021-08-14 15:52:30|19686.1|19566.1|19691.52|19571.52|19691.65|19571.65|19686.1|19566.1|10
1628956360000|2021-08-14 15:52:40|19691.72|19571.72|19690.38|19570.38|19691.75|19571.75|19690.31|19570.31|10
1628956370000|2021-08-14 15:52:50|19690.44|19570.44|19692.75|19572.75|19693.6|19573.6|19690.44|19570.44|10
1628956380000|2021-08-14 15:53:00|19692.43|19572.43|19692.21|19572.21|19692.76|19572.76|19691.81|19571.81|10
1628956390000|2021-08-14 15:53:10|19693.72|19573.72|19693.31|19573.31|19694.58|19574.58|19693.31|19573.31|10
1628956400000|2021-08-14 15:53:20|19693.53|19573.53|19691.38|19571.38|19693.53|19573.53|19690.95|19570.95|10
1628956410000|2021-08-14 15:53:30|19690.83|19570.83|19685.78|19565.78|19690.83|19570.83|19685.76|19565.76|10
1628956420000|2021-08-14 15:53:40|19685.16|19565.16|19682.5|19562.5|19685.17|19565.17|19681.84|19561.84|10
1628956430000|2021-08-14 15:53:50|19682.27|19562.27|19681.47|19561.47|19682.27|19562.27|19681.1|19561.1|9
1628956440000|2021-08-14 15:54:00|19681.49|19561.49|19684.86|19564.86|19685.01|19565.01|19681.49|19561.49|10
1628956450000|2021-08-14 15:54:10|19684.79|19564.79|19684.98|19564.98|19685.91|19565.91|19684.28|19564.28|10
1628956460000|2021-08-14 15:54:20|19685.03|19565.03|19684.22|19564.22|19685.91|19565.91|19684.22|19564.22|10
1628956470000|2021-08-14 15:54:30|19685.7|19565.7|19686.04|19566.04|19686.58|19566.58|19685.11|19565.11|10
1628956480000|2021-08-14 15:54:40|19685.97|19565.97|19684.81|19564.81|19685.97|19565.97|19684.81|19564.81|10
1628956490000|2021-08-14 15:54:50|19684.08|19564.08|19674.58|19554.58|19684.08|19564.08|19674.58|19554.58|10
1628956500000|2021-08-14 15:55:00|19672.7|19552.7|19671.73|19551.73|19674.04|19554.04|19671.73|19551.73|10
1628956510000|2021-08-14 15:55:10|19671.78|19551.78|19670.76|19550.76|19672.33|19552.33|19670.6|19550.6|10
1628956520000|2021-08-14 15:55:20|19670.86|19550.86|19671.25|19551.25|19672.43|19552.43|19670.32|19550.32|10
1628956530000|2021-08-14 15:55:30|19671.12|19551.12|19670.86|19550.86|19671.94|19551.94|19670.76|19550.76|9
1628956540000|2021-08-14 15:55:40|19669.57|19549.57|19666.37|19546.37|19669.57|19549.57|19666.37|19546.37|10
1628956550000|2021-08-14 15:55:50|19666.35|19546.35|19665.89|19545.89|19666.35|19546.35|19664.35|19544.35|10
1628956560000|2021-08-14 15:56:00|19665.85|19545.85|19665.96|19545.96|19665.96|19545.96|19665.7|19545.7|8
1628956570000|2021-08-14 15:56:10|19665.67|19545.67|19663.04|19543.04|19665.74|19545.74|19662.51|19542.51|10
1628956580000|2021-08-14 15:56:20|19662.89|19542.89|19663.1|19543.1|19663.19|19543.19|19661.89|19541.89|10
1628956590000|2021-08-14 15:56:30|19662.77|19542.77|19660.79|19540.79|19663.14|19543.14|19660.74|19540.74|10
1628956600000|2021-08-14 15:56:40|19660.85|19540.85|19659.42|19539.42|19660.88|19540.88|19659.42|19539.42|8
1628956610000|2021-08-14 15:56:50|19658.22|19538.22|19657.3|19537.3|19658.25|19538.25|19656.09|19536.09|10
1628956620000|2021-08-14 15:57:00|19656.03|19536.03|19662.05|19542.05|19662.07|19542.07|19656.03|19536.03|9
1628956630000|2021-08-14 15:57:10|19662.23|19542.23|19665.26|19545.26|19666.16|19546.16|19662.23|19542.23|9
1628956640000|2021-08-14 15:57:20|19665.38|19545.38|19665.97|19545.97|19665.97|19545.97|19665.38|19545.38|8
1628956650000|2021-08-14 15:57:30|19665.96|19545.96|19665.1|19545.1|19667.32|19547.32|19665.1|19545.1|10
1628956660000|2021-08-14 15:57:40|19663.76|19543.76|19664.71|19544.71|19666.27|19546.27|19663.71|19543.71|10
1628956670000|2021-08-14 15:57:50|19664.73|19544.73|19665.48|19545.48|19665.48|19545.48|19664.64|19544.64|10
1628956680000|2021-08-14 15:58:00|19665.53|19545.53|19668.51|19548.51|19668.51|19548.51|19665.34|19545.34|10
1628956690000|2021-08-14 15:58:10|19669.9|19549.9|19676.03|19556.03|19676.03|19556.03|19669.9|19549.9|10
1628956700000|2021-08-14 15:58:20|19676.97|19556.97|19677.25|19557.25|19677.25|19557.25|19676.76|19556.76|8
1628956710000|2021-08-14 15:58:30|19677.27|19557.27|19675.12|19555.12|19677.43|19557.43|19675.12|19555.12|10
1628956720000|2021-08-14 15:58:40|19674.71|19554.71|19674.25|19554.25|19676.04|19556.04|19674.25|19554.25|10
1628956730000|2021-08-14 15:58:50|19674.4|19554.4|19677.15|19557.15|19677.15|19557.15|19674.36|19554.36|10
1628956740000|2021-08-14 15:59:00|19676.39|19556.39|19678.49|19558.49|19678.72|19558.72|19676.39|19556.39|9
1628956750000|2021-08-14 15:59:10|19677.23|19557.23|19678.75|19558.75|19680.17|19560.17|19677.23|19557.23|10
1628956760000|2021-08-14 15:59:20|19679.39|19559.39|19678.95|19558.95|19680.66|19560.66|19678.95|19558.95|10
1628956770000|2021-08-14 15:59:30|19678.64|19558.64|19683.05|19563.05|19683.05|19563.05|19678.64|19558.64|8
1628956780000|2021-08-14 15:59:40|19683|19563|19680.92|19560.92|19683.38|19563.38|19680.92|19560.92|10
1628956790000|2021-08-14 15:59:50|19680.93|19560.93|19678.42|19558.42|19680.93|19560.93|19678.42|19558.42|10
1628956800000|2021-08-14 16:00:00|19678.93|19558.93|19681.87|19561.87|19682.36|19562.36|19678.93|19558.93|10
1628956810000|2021-08-14 16:00:10|19682|19562|19692.11|19572.11|19692.11|19572.11|19682|19562|10
1628956820000|2021-08-14 16:00:20|19691.56|19571.56|19686.37|19566.37|19693.49|19573.49|19686.37|19566.37|10
1628956830000|2021-08-14 16:00:30|19686.53|19566.53|19689.3|19569.3|19689.41|19569.41|19686.53|19566.53|10
1628956840000|2021-08-14 16:00:40|19689.25|19569.25|19682.85|19562.85|19690.65|19570.65|19682.85|19562.85|10
1628956850000|2021-08-14 16:00:50|19680.26|19560.26|19667.17|19547.17|19680.26|19560.26|19667.17|19547.17|10
1628956860000|2021-08-14 16:01:00|19666.61|19546.61|19667.49|19547.49|19667.49|19547.49|19665.29|19545.29|10
1628956870000|2021-08-14 16:01:10|19667.62|19547.62|19664.07|19544.07|19668.62|19548.62|19664.03|19544.03|9
1628956880000|2021-08-14 16:01:20|19663.31|19543.31|19659.41|19539.41|19663.31|19543.31|19659.41|19539.41|10
1628956890000|2021-08-14 16:01:30|19659.53|19539.53|19654.62|19534.62|19659.53|19539.53|19654.62|19534.62|10
1628956900000|2021-08-14 16:01:40|19654.73|19534.73|19643.86|19523.86|19654.9|19534.9|19643.86|19523.86|10
1628956910000|2021-08-14 16:01:50|19643.03|19523.03|19630.96|19510.96|19643.03|19523.03|19630.96|19510.96|10
1628956920000|2021-08-14 16:02:00|19632.59|19512.59|19636.41|19516.41|19636.41|19516.41|19631.38|19511.38|10
1628956930000|2021-08-14 16:02:10|19635.23|19515.23|19631.33|19511.33|19635.82|19515.82|19630.94|19510.94|10
1628956940000|2021-08-14 16:02:20|19630.78|19510.78|19628.78|19508.78|19631.15|19511.15|19627.91|19507.91|10
1628956950000|2021-08-14 16:02:30|19629.07|19509.07|19625.51|19505.51|19629.57|19509.57|19625.51|19505.51|10
1628956960000|2021-08-14 16:02:40|19624.21|19504.21|19627.84|19507.84|19627.84|19507.84|19623.01|19503.01|10
1628956970000|2021-08-14 16:02:50|19628.09|19508.09|19638.1|19518.1|19638.1|19518.1|19627.04|19507.04|10
1628956980000|2021-08-14 16:03:00|19638.66|19518.66|19642.99|19522.99|19645.53|19525.53|19638.66|19518.66|10
1628956990000|2021-08-14 16:03:10|19642.5|19522.5|19654.55|19534.55|19654.55|19534.55|19642.5|19522.5|10
1628957000000|2021-08-14 16:03:20|19654.46|19534.46|19655.54|19535.54|19656.2|19536.2|19653.1|19533.1|10
1628957010000|2021-08-14 16:03:30|19656|19536|19662.39|19542.39|19662.39|19542.39|19655.85|19535.85|10
1628957020000|2021-08-14 16:03:40|19664.73|19544.73|19662.89|19542.89|19664.73|19544.73|19661.94|19541.94|10
1628957030000|2021-08-14 16:03:50|19663|19543|19670.16|19550.16|19670.16|19550.16|19663|19543|9
1628957040000|2021-08-14 16:04:00|19670.23|19550.23|19673.99|19553.99|19673.99|19553.99|19670.23|19550.23|10
1628957050000|2021-08-14 16:04:10|19674.66|19554.66|19675.15|19555.15|19677.18|19557.18|19674.66|19554.66|10
1628957060000|2021-08-14 16:04:20|19675.47|19555.47|19678.21|19558.21|19678.21|19558.21|19674.15|19554.15|10
1628957070000|2021-08-14 16:04:30|19678.35|19558.35|19684.37|19564.37|19684.37|19564.37|19678.34|19558.34|10
1628957080000|2021-08-14 16:04:40|19684.11|19564.11|19692.18|19572.18|19692.18|19572.18|19684.11|19564.11|10
1628957090000|2021-08-14 16:04:50|19693.08|19573.08|19698.2|19578.2|19698.2|19578.2|19693.08|19573.08|10
1628957100000|2021-08-14 16:05:00|19698.48|19578.48|19703.71|19583.71|19704.08|19584.08|19698.48|19578.48|10
1628957110000|2021-08-14 16:05:10|19703.76|19583.76|19694.27|19574.27|19703.76|19583.76|19694.27|19574.27|10
1628957120000|2021-08-14 16:05:20|19694.16|19574.16|19695.58|19575.58|19695.58|19575.58|19693.29|19573.29|10
1628957130000|2021-08-14 16:05:30|19695.25|19575.25|19689.36|19569.36|19695.5|19575.5|19689.36|19569.36|10
1628957140000|2021-08-14 16:05:40|19688.9|19568.9|19679.3|19559.3|19688.9|19568.9|19678.93|19558.93|10
1628957150000|2021-08-14 16:05:50|19680.56|19560.56|19679.67|19559.67|19680.85|19560.85|19678.83|19558.83|10
1628957160000|2021-08-14 16:06:00|19679.18|19559.18|19674.8|19554.8|19679.18|19559.18|19674.8|19554.8|10
1628957170000|2021-08-14 16:06:10|19673.09|19553.09|19665.61|19545.61|19673.36|19553.36|19665.59|19545.59|10
1628957180000|2021-08-14 16:06:20|19665.51|19545.51|19660.9|19540.9|19665.51|19545.51|19660.46|19540.46|10
1628957190000|2021-08-14 16:06:30|19661.72|19541.72|19660.54|19540.54|19662.22|19542.22|19660.54|19540.54|10
1628957200000|2021-08-14 16:06:40|19660.51|19540.51|19660.74|19540.74|19661.7|19541.7|19660.12|19540.12|10
1628957210000|2021-08-14 16:06:50|19660.79|19540.79|19658.45|19538.45|19661|19541|19658.45|19538.45|10
1628957220000|2021-08-14 16:07:00|19658.44|19538.44|19657.76|19537.76|19658.44|19538.44|19657.02|19537.02|10
1628957230000|2021-08-14 16:07:10|19657.43|19537.43|19656.68|19536.68|19658.21|19538.21|19656.68|19536.68|10
1628957240000|2021-08-14 16:07:20|19656.2|19536.2|19655.55|19535.55|19657.54|19537.54|19655.55|19535.55|10
1628957250000|2021-08-14 16:07:30|19655.17|19535.17|19654.09|19534.09|19655.17|19535.17|19652.96|19532.96|10
1628957260000|2021-08-14 16:07:40|19654.76|19534.76|19652.73|19532.73|19655.34|19535.34|19652.73|19532.73|10
1628957270000|2021-08-14 16:07:50|19652.33|19532.33|19651.81|19531.81|19652.33|19532.33|19651.66|19531.66|10
1628957280000|2021-08-14 16:08:00|19651.69|19531.69|19652.93|19532.93|19653.22|19533.22|19651.07|19531.07|10
1628957290000|2021-08-14 16:08:10|19652.68|19532.68|19650.96|19530.96|19653.03|19533.03|19650.96|19530.96|10
1628957300000|2021-08-14 16:08:20|19650.49|19530.49|19650.25|19530.25|19650.86|19530.86|19650.08|19530.08|10
1628957310000|2021-08-14 16:08:30|19650.1|19530.1|19644.15|19524.15|19650.57|19530.57|19644.15|19524.15|10
1628957320000|2021-08-14 16:08:40|19643.38|19523.38|19636.74|19516.74|19643.38|19523.38|19636.74|19516.74|10
1628957330000|2021-08-14 16:08:50|19636.42|19516.42|19632.31|19512.31|19636.42|19516.42|19632.31|19512.31|9
1628957340000|2021-08-14 16:09:00|19632.23|19512.23|19631.79|19511.79|19632.23|19512.23|19631.18|19511.18|10
1628957350000|2021-08-14 16:09:10|19632.54|19512.54|19636.11|19516.11|19636.11|19516.11|19632.54|19512.54|10
1628957360000|2021-08-14 16:09:20|19636.79|19516.79|19640.27|19520.27|19640.27|19520.27|19636.43|19516.43|10
1628957370000|2021-08-14 16:09:30|19640.95|19520.95|19649.9|19529.9|19649.9|19529.9|19640.95|19520.95|10
1628957380000|2021-08-14 16:09:40|19649.75|19529.75|19646.85|19526.85|19649.75|19529.75|19646.27|19526.27|10
1628957390000|2021-08-14 16:09:50|19645.61|19525.61|19643.77|19523.77|19645.61|19525.61|19642.2|19522.2|10
1628957400000|2021-08-14 16:10:00|19643.72|19523.72|19639.74|19519.74|19644.18|19524.18|19639.73|19519.73|10
1628957410000|2021-08-14 16:10:10|19641.25|19521.25|19640.41|19520.41|19642.94|19522.94|19640.41|19520.41|10
1628957420000|2021-08-14 16:10:20|19641.46|19521.46|19641.05|19521.05|19641.52|19521.52|19640.23|19520.23|9
1628957430000|2021-08-14 16:10:30|19641.09|19521.09|19638.2|19518.2|19641.09|19521.09|19638.2|19518.2|10
1628957440000|2021-08-14 16:10:40|19638.14|19518.14|19634.55|19514.55|19639.28|19519.28|19634.55|19514.55|10
1628957450000|2021-08-14 16:10:50|19634.65|19514.65|19635.08|19515.08|19635.08|19515.08|19634.3|19514.3|10
1628957460000|2021-08-14 16:11:00|19634.86|19514.86|19626.38|19506.38|19634.92|19514.92|19626.38|19506.38|10
1628957470000|2021-08-14 16:11:10|19625.62|19505.62|19625.89|19505.89|19627.37|19507.37|19625.4|19505.4|10
1628957480000|2021-08-14 16:11:20|19624.33|19504.33|19617.01|19497.01|19624.33|19504.33|19617.01|19497.01|10
1628957490000|2021-08-14 16:11:30|19617.64|19497.64|19614.56|19494.56|19618.14|19498.14|19614.56|19494.56|10
1628957500000|2021-08-14 16:11:40|19616.24|19496.24|19611.93|19491.93|19616.33|19496.33|19611.55|19491.55|10
1628957510000|2021-08-14 16:11:50|19611.21|19491.21|19607.85|19487.85|19611.21|19491.21|19607.7|19487.7|10
1628957520000|2021-08-14 16:12:00|19608.23|19488.23|19610.89|19490.89|19610.89|19490.89|19608.15|19488.15|10
1628957530000|2021-08-14 16:12:10|19610.69|19490.69|19609.85|19489.85|19611.01|19491.01|19609.63|19489.63|10
1628957540000|2021-08-14 16:12:20|19609.71|19489.71|19606.1|19486.1|19609.8|19489.8|19606.1|19486.1|10
1628957550000|2021-08-14 16:12:30|19605.12|19485.12|19602.17|19482.17|19605.12|19485.12|19602.17|19482.17|10
1628957560000|2021-08-14 16:12:40|19600.35|19480.35|19595.54|19475.54|19600.35|19480.35|19595.54|19475.54|10
1628957570000|2021-08-14 16:12:50|19596.19|19476.19|19599.09|19479.09|19599.09|19479.09|19593.62|19473.62|9
1628957580000|2021-08-14 16:13:00|19598.95|19478.95|19611.82|19491.82|19611.82|19491.82|19598.95|19478.95|10
1628957590000|2021-08-14 16:13:10|19611.86|19491.86|19611.97|19491.97|19612.82|19492.82|19607.75|19487.75|10
1628957600000|2021-08-14 16:13:20|19612.34|19492.34|19614.31|19494.31|19614.31|19494.31|19612.08|19492.08|10
1628957610000|2021-08-14 16:13:30|19612.7|19492.7|19611.72|19491.72|19613.4|19493.4|19610.77|19490.77|9
1628957620000|2021-08-14 16:13:40|19611.76|19491.76|19610.12|19490.12|19612.39|19492.39|19610.12|19490.12|9
1628957630000|2021-08-14 16:13:50|19610.35|19490.35|19611.3|19491.3|19611.48|19491.48|19609.99|19489.99|10
1628957640000|2021-08-14 16:14:00|19610.92|19490.92|19611.38|19491.38|19611.87|19491.87|19610.92|19490.92|10
1628957650000|2021-08-14 16:14:10|19611.28|19491.28|19610.01|19490.01|19611.28|19491.28|19610.01|19490.01|10
1628957660000|2021-08-14 16:14:20|19610.6|19490.6|19608.24|19488.24|19610.83|19490.83|19608.24|19488.24|9
1628957670000|2021-08-14 16:14:30|19608.35|19488.35|19603.83|19483.83|19608.35|19488.35|19603.83|19483.83|10
1628957680000|2021-08-14 16:14:40|19603.94|19483.94|19596.07|19476.07|19603.94|19483.94|19596.07|19476.07|10
1628957690000|2021-08-14 16:14:50|19595.23|19475.23|19594.1|19474.1|19595.9|19475.9|19592.24|19472.24|10
1628957700000|2021-08-14 16:15:00|19599.32|19479.32|19600.3|19480.3|19600.3|19480.3|19597.86|19477.86|10
1628957710000|2021-08-14 16:15:10|19602.66|19482.66|19604.91|19484.91|19605.1|19485.1|19602.48|19482.48|10
1628957720000|2021-08-14 16:15:20|19605.62|19485.62|19609.56|19489.56|19609.56|19489.56|19605.62|19485.62|10
1628957730000|2021-08-14 16:15:30|19610.44|19490.44|19621|19501|19621|19501|19610.44|19490.44|10
1628957740000|2021-08-14 16:15:40|19619.77|19499.77|19621.65|19501.65|19622.8|19502.8|19619.77|19499.77|10
1628957750000|2021-08-14 16:15:50|19621.02|19501.02|19619.19|19499.19|19621.02|19501.02|19617.88|19497.88|10
1628957760000|2021-08-14 16:16:00|19618.97|19498.97|19623.83|19503.83|19623.83|19503.83|19618.32|19498.32|10
1628957770000|2021-08-14 16:16:10|19624.23|19504.23|19627.41|19507.41|19627.56|19507.56|19624.23|19504.23|10
1628957780000|2021-08-14 16:16:20|19628.66|19508.66|19622.26|19502.26|19628.66|19508.66|19622.26|19502.26|10
1628957790000|2021-08-14 16:16:30|19623.28|19503.28|19621.88|19501.88|19623.29|19503.29|19621.48|19501.48|10
1628957800000|2021-08-14 16:16:40|19622.08|19502.08|19626.61|19506.61|19626.61|19506.61|19622.05|19502.05|10
1628957810000|2021-08-14 16:16:50|19626.56|19506.56|19626|19506|19627.19|19507.19|19625.81|19505.81|9
1628957820000|2021-08-14 16:17:00|19625.85|19505.85|19628.53|19508.53|19628.53|19508.53|19625.85|19505.85|9
1628957830000|2021-08-14 16:17:10|19628.55|19508.55|19629.08|19509.08|19629.25|19509.25|19628.48|19508.48|10
1628957840000|2021-08-14 16:17:20|19629.28|19509.28|19627.71|19507.71|19629.44|19509.44|19627.71|19507.71|10
1628957850000|2021-08-14 16:17:30|19627.82|19507.82|19624.48|19504.48|19627.82|19507.82|19624.48|19504.48|8
1628957860000|2021-08-14 16:17:40|19624.3|19504.3|19625.51|19505.51|19625.6|19505.6|19624.12|19504.12|9
1628957870000|2021-08-14 16:17:50|19624.31|19504.31|19626.56|19506.56|19626.56|19506.56|19624.31|19504.31|10
1628957880000|2021-08-14 16:18:00|19626.98|19506.98|19630.1|19510.1|19630.26|19510.26|19626.98|19506.98|10
1628957890000|2021-08-14 16:18:10|19630.23|19510.23|19633.58|19513.58|19633.6|19513.6|19630.23|19510.23|10
1628957900000|2021-08-14 16:18:20|19633.34|19513.34|19630.57|19510.57|19633.37|19513.37|19630.52|19510.52|10
1628957910000|2021-08-14 16:18:30|19630.3|19510.3|19625.87|19505.87|19630.3|19510.3|19625.87|19505.87|10
1628957920000|2021-08-14 16:18:40|19624.08|19504.08|19616.47|19496.47|19624.08|19504.08|19616.47|19496.47|10
1628957930000|2021-08-14 16:18:50|19616.05|19496.05|19620.45|19500.45|19620.45|19500.45|19616.05|19496.05|10
1628957940000|2021-08-14 16:19:00|19620.99|19500.99|19623.38|19503.38|19623.85|19503.85|19620.93|19500.93|10
1628957950000|2021-08-14 16:19:10|19623.72|19503.72|19624.09|19504.09|19624.57|19504.57|19622.15|19502.15|10
1628957960000|2021-08-14 16:19:20|19623.31|19503.31|19621.62|19501.62|19623.31|19503.31|19620.32|19500.32|10
1628957970000|2021-08-14 16:19:30|19621.38|19501.38|19620.15|19500.15|19621.38|19501.38|19619.94|19499.94|10
1628957980000|2021-08-14 16:19:40|19619.82|19499.82|19621.18|19501.18|19622.26|19502.26|19619.82|19499.82|10
1628957990000|2021-08-14 16:19:50|19622.58|19502.58|19627.69|19507.69|19627.69|19507.69|19622.58|19502.58|9
1628958000000|2021-08-14 16:20:00|19627.58|19507.58|19625.33|19505.33|19627.76|19507.76|19625.33|19505.33|9
1628958010000|2021-08-14 16:20:10|19625.2|19505.2|19622.8|19502.8|19625.2|19505.2|19622.8|19502.8|10
1628958020000|2021-08-14 16:20:20|19622.74|19502.74|19620.51|19500.51|19623.81|19503.81|19620.51|19500.51|10
1628958030000|2021-08-14 16:20:30|19620.29|19500.29|19619.51|19499.51|19620.29|19500.29|19619.51|19499.51|10
1628958040000|2021-08-14 16:20:40|19619.08|19499.08|19612.06|19492.06|19619.08|19499.08|19612.06|19492.06|9
1628958050000|2021-08-14 16:20:50|19611.82|19491.82|19609.92|19489.92|19611.82|19491.82|19609.92|19489.92|10
1628958060000|2021-08-14 16:21:00|19609.67|19489.67|19608.26|19488.26|19609.73|19489.73|19608.26|19488.26|10
1628958070000|2021-08-14 16:21:10|19608.14|19488.14|19606.68|19486.68|19608.14|19488.14|19606.39|19486.39|10
1628958080000|2021-08-14 16:21:20|19607.26|19487.26|19611.64|19491.64|19612.8|19492.8|19607.26|19487.26|9
1628958090000|2021-08-14 16:21:30|19611.78|19491.78|19614.19|19494.19|19614.82|19494.82|19611.78|19491.78|10
1628958100000|2021-08-14 16:21:40|19614.32|19494.32|19616.07|19496.07|19616.07|19496.07|19614.32|19494.32|10
1628958110000|2021-08-14 16:21:50|19616.32|19496.32|19616.21|19496.21|19617.53|19497.53|19615.52|19495.52|9
1628958120000|2021-08-14 16:22:00|19616.14|19496.14|19618.59|19498.59|19618.59|19498.59|19615.89|19495.89|10
1628958130000|2021-08-14 16:22:10|19619.08|19499.08|19624.93|19504.93|19624.93|19504.93|19618.6|19498.6|10
1628958140000|2021-08-14 16:22:20|19624.01|19504.01|19628.85|19508.85|19628.85|19508.85|19624.01|19504.01|10
1628958150000|2021-08-14 16:22:30|19629.14|19509.14|19638.03|19518.03|19638.03|19518.03|19629.14|19509.14|10
1628958160000|2021-08-14 16:22:40|19638.34|19518.34|19636.09|19516.09|19639.52|19519.52|19636.05|19516.05|10
1628958170000|2021-08-14 16:22:50|19636.21|19516.21|19635.27|19515.27|19636.58|19516.58|19635.27|19515.27|10
1628958180000|2021-08-14 16:23:00|19635.47|19515.47|19632.84|19512.84|19638.03|19518.03|19632.84|19512.84|10
1628958190000|2021-08-14 16:23:10|19632.71|19512.71|19634.78|19514.78|19634.78|19514.78|19632.43|19512.43|10
1628958200000|2021-08-14 16:23:20|19635.72|19515.72|19636.93|19516.93|19636.93|19516.93|19635.72|19515.72|9
1628958210000|2021-08-14 16:23:30|19638.76|19518.76|19637.72|19517.72|19639.73|19519.73|19637.72|19517.72|10
1628958220000|2021-08-14 16:23:40|19637.78|19517.78|19635.58|19515.58|19637.83|19517.83|19635.58|19515.58|9
1628958230000|2021-08-14 16:23:50|19634.23|19514.23|19630.81|19510.81|19634.23|19514.23|19630.81|19510.81|10
1628958240000|2021-08-14 16:24:00|19631.34|19511.34|19622.45|19502.45|19631.34|19511.34|19622.45|19502.45|10
1628958250000|2021-08-14 16:24:10|19622.64|19502.64|19622.94|19502.94|19623.28|19503.28|19622.36|19502.36|10
1628958260000|2021-08-14 16:24:20|19623.04|19503.04|19623.06|19503.06|19624.11|19504.11|19622.41|19502.41|10
1628958270000|2021-08-14 16:24:30|19623.21|19503.21|19620.14|19500.14|19623.24|19503.24|19620.14|19500.14|9
1628958280000|2021-08-14 16:24:40|19619.68|19499.68|19621.12|19501.12|19621.12|19501.12|19618.89|19498.89|10
1628958290000|2021-08-14 16:24:50|19622.57|19502.57|19622.78|19502.78|19622.78|19502.78|19620.83|19500.83|10
1628958300000|2021-08-14 16:25:00|19622.83|19502.83|19626.71|19506.71|19626.71|19506.71|19622.83|19502.83|10
1628958310000|2021-08-14 16:25:10|19626.99|19506.99|19626.91|19506.91|19628.71|19508.71|19626.91|19506.91|9
1628958320000|2021-08-14 16:25:20|19626.78|19506.78|19623.84|19503.84|19627.86|19507.86|19623.77|19503.77|9
1628958330000|2021-08-14 16:25:30|19623.57|19503.57|19625.31|19505.31|19625.31|19505.31|19622.24|19502.24|10
1628958340000|2021-08-14 16:25:40|19625.41|19505.41|19631.21|19511.21|19631.21|19511.21|19625.38|19505.38|10
1628958350000|2021-08-14 16:25:50|19631.57|19511.57|19633.53|19513.53|19633.64|19513.64|19631.56|19511.56|10
1628958360000|2021-08-14 16:26:00|19634.27|19514.27|19636.73|19516.73|19637.35|19517.35|19634.27|19514.27|10
1628958370000|2021-08-14 16:26:10|19637.06|19517.06|19639.15|19519.15|19641.11|19521.11|19637.06|19517.06|10
1628958380000|2021-08-14 16:26:20|19639.29|19519.29|19640.86|19520.86|19641.97|19521.97|19639.29|19519.29|10
1628958390000|2021-08-14 16:26:30|19642.25|19522.25|19645.98|19525.98|19645.98|19525.98|19641.26|19521.26|10
1628958400000|2021-08-14 16:26:40|19646.71|19526.71|19653.94|19533.94|19653.94|19533.94|19646.63|19526.63|10
1628958410000|2021-08-14 16:26:50|19654.11|19534.11|19655.7|19535.7|19655.7|19535.7|19654.05|19534.05|9
1628958420000|2021-08-14 16:27:00|19655.77|19535.77|19658.26|19538.26|19659.22|19539.22|19655.77|19535.77|9
1628958430000|2021-08-14 16:27:10|19658.03|19538.03|19660.4|19540.4|19661.96|19541.96|19658.03|19538.03|10
1628958440000|2021-08-14 16:27:20|19659.5|19539.5|19659.49|19539.49|19660.29|19540.29|19659|19539|10
1628958450000|2021-08-14 16:27:30|19659.4|19539.4|19656.08|19536.08|19660.14|19540.14|19656.08|19536.08|10
1628958460000|2021-08-14 16:27:40|19655.24|19535.24|19656.25|19536.25|19657.39|19537.39|19655.24|19535.24|10
1628958470000|2021-08-14 16:27:50|19656.35|19536.35|19656.65|19536.65|19656.72|19536.72|19655.73|19535.73|10
1628958480000|2021-08-14 16:28:00|19658.1|19538.1|19661.77|19541.77|19661.77|19541.77|19658.1|19538.1|10
1628958490000|2021-08-14 16:28:10|19661.34|19541.34|19660.9|19540.9|19661.92|19541.92|19660.9|19540.9|10
1628958500000|2021-08-14 16:28:20|19660.65|19540.65|19659.9|19539.9|19661.17|19541.17|19659.38|19539.38|10
1628958510000|2021-08-14 16:28:30|19659.64|19539.64|19666.66|19546.66|19666.66|19546.66|19659.46|19539.46|10
1628958520000|2021-08-14 16:28:40|19666.73|19546.73|19669.11|19549.11|19669.37|19549.37|19666.73|19546.73|10
1628958530000|2021-08-14 16:28:50|19669.04|19549.04|19669.16|19549.16|19669.28|19549.28|19668.58|19548.58|10
1628958540000|2021-08-14 16:29:00|19670.28|19550.28|19669.28|19549.28|19670.7|19550.7|19668.32|19548.32|10
1628958550000|2021-08-14 16:29:10|19668.36|19548.36|19665.62|19545.62|19668.36|19548.36|19664.46|19544.46|10
1628958560000|2021-08-14 16:29:20|19664.52|19544.52|19663.02|19543.02|19664.57|19544.57|19662.05|19542.05|10
1628958570000|2021-08-14 16:29:30|19662.92|19542.92|19663.21|19543.21|19663.21|19543.21|19662.59|19542.59|9
1628958580000|2021-08-14 16:29:40|19663.2|19543.2|19659.53|19539.53|19663.2|19543.2|19658.64|19538.64|10
1628958590000|2021-08-14 16:29:50|19659.64|19539.64|19660.87|19540.87|19660.87|19540.87|19659.59|19539.59|9
1628958600000|2021-08-14 16:30:00|19660.02|19540.02|19655.72|19535.72|19660.17|19540.17|19655.66|19535.66|10
1628958610000|2021-08-14 16:30:10|19655.79|19535.79|19653.39|19533.39|19655.95|19535.95|19653.36|19533.36|9
1628958620000|2021-08-14 16:30:20|19653.54|19533.54|19651.3|19531.3|19655.5|19535.5|19651.3|19531.3|10
1628958630000|2021-08-14 16:30:30|19650.79|19530.79|19646.24|19526.24|19650.79|19530.79|19644.77|19524.77|10
1628958640000|2021-08-14 16:30:40|19644.84|19524.84|19642.36|19522.36|19645.82|19525.82|19640.55|19520.55|10
1628958650000|2021-08-14 16:30:50|19642.11|19522.11|19642.67|19522.67|19644.23|19524.23|19641.45|19521.45|10
1628958660000|2021-08-14 16:31:00|19641.53|19521.53|19642.44|19522.44|19642.79|19522.79|19639.75|19519.75|10
1628958670000|2021-08-14 16:31:10|19642.23|19522.23|19641.43|19521.43|19642.33|19522.33|19641.43|19521.43|10
1628958680000|2021-08-14 16:31:20|19642.5|19522.5|19638.81|19518.81|19642.5|19522.5|19638.11|19518.11|10
1628958690000|2021-08-14 16:31:30|19638.82|19518.82|19636.22|19516.22|19638.82|19518.82|19636.22|19516.22|10
1628958700000|2021-08-14 16:31:40|19634.24|19514.24|19631.03|19511.03|19634.24|19514.24|19630.43|19510.43|10
1628958710000|2021-08-14 16:31:50|19631.05|19511.05|19630.72|19510.72|19631.05|19511.05|19630.19|19510.19|9
1628958720000|2021-08-14 16:32:00|19630.61|19510.61|19630.57|19510.57|19631.65|19511.65|19630.57|19510.57|10
1628958730000|2021-08-14 16:32:10|19630.49|19510.49|19630.65|19510.65|19631.13|19511.13|19629.94|19509.94|10
1628958740000|2021-08-14 16:32:20|19630.42|19510.42|19626.05|19506.05|19630.49|19510.49|19626.05|19506.05|10
1628958750000|2021-08-14 16:32:30|19626.12|19506.12|19622.81|19502.81|19626.12|19506.12|19622.81|19502.81|9
1628958760000|2021-08-14 16:32:40|19620.88|19500.88|19615.18|19495.18|19620.88|19500.88|19615.18|19495.18|10
1628958770000|2021-08-14 16:32:50|19614.91|19494.91|19617.02|19497.02|19617.34|19497.34|19614.91|19494.91|10
1628958780000|2021-08-14 16:33:00|19617.24|19497.24|19622.34|19502.34|19624.08|19504.08|19617.24|19497.24|10
1628958790000|2021-08-14 16:33:10|19622.14|19502.14|19619.08|19499.08|19622.14|19502.14|19619.08|19499.08|10
1628958800000|2021-08-14 16:33:20|19619.15|19499.15|19615.85|19495.85|19619.15|19499.15|19615.85|19495.85|10
1628958810000|2021-08-14 16:33:30|19615.72|19495.72|19615.61|19495.61|19615.72|19495.72|19615.3|19495.3|10
1628958820000|2021-08-14 16:33:40|19615.7|19495.7|19616.45|19496.45|19616.45|19496.45|19613.59|19493.59|10
1628958830000|2021-08-14 16:33:50|19616.9|19496.9|19619.22|19499.22|19619.22|19499.22|19616.9|19496.9|10
1628958840000|2021-08-14 16:34:00|19619.27|19499.27|19619.29|19499.29|19620.66|19500.66|19618.77|19498.77|10
1628958850000|2021-08-14 16:34:10|19619.3|19499.3|19617.55|19497.55|19619.31|19499.31|19616.87|19496.87|10
1628958860000|2021-08-14 16:34:20|19619.66|19499.66|19617.7|19497.7|19619.71|19499.71|19617.7|19497.7|10
1628958870000|2021-08-14 16:34:30|19615.6|19495.6|19616.13|19496.13|19617.08|19497.08|19615.6|19495.6|10
1628958880000|2021-08-14 16:34:40|19615.88|19495.88|19612.33|19492.33|19615.88|19495.88|19612.33|19492.33|10
1628958890000|2021-08-14 16:34:50|19610.67|19490.67|19607.2|19487.2|19610.89|19490.89|19607.2|19487.2|10
1628958900000|2021-08-14 16:35:00|19606.56|19486.56|19598.21|19478.21|19606.56|19486.56|19598.21|19478.21|10
1628958910000|2021-08-14 16:35:10|19599.1|19479.1|19600.45|19480.45|19601.42|19481.42|19599.06|19479.06|10
1628958920000|2021-08-14 16:35:20|19600.1|19480.1|19602.53|19482.53|19602.64|19482.64|19600.1|19480.1|10
1628958930000|2021-08-14 16:35:30|19602.37|19482.37|19596.96|19476.96|19602.37|19482.37|19596.96|19476.96|10
1628958940000|2021-08-14 16:35:40|19595.51|19475.51|19589|19469|19595.51|19475.51|19588.88|19468.88|10
1628958950000|2021-08-14 16:35:50|19589.06|19469.06|19581.26|19461.26|19589.16|19469.16|19581.26|19461.26|10
1628958960000|2021-08-14 16:36:00|19580.45|19460.45|19579.54|19459.54|19580.59|19460.59|19579.21|19459.21|9
1628958970000|2021-08-14 16:36:10|19579.39|19459.39|19577.84|19457.84|19579.6|19459.6|19577.84|19457.84|10
1628958980000|2021-08-14 16:36:20|19577.43|19457.43|19582.65|19462.65|19582.65|19462.65|19577.25|19457.25|10
1628958990000|2021-08-14 16:36:30|19583.24|19463.24|19585.55|19465.55|19585.55|19465.55|19583.24|19463.24|10
1628959000000|2021-08-14 16:36:40|19585.95|19465.95|19583.67|19463.67|19586.66|19466.66|19583.67|19463.67|10
1628959010000|2021-08-14 16:36:50|19583.07|19463.07|19581.51|19461.51|19583.07|19463.07|19581.51|19461.51|10
1628959020000|2021-08-14 16:37:00|19582.34|19462.34|19591.28|19471.28|19591.28|19471.28|19580.91|19460.91|10
1628959030000|2021-08-14 16:37:10|19593.07|19473.07|19597.74|19477.74|19598.52|19478.52|19593.07|19473.07|10
1628959040000|2021-08-14 16:37:20|19598.32|19478.32|19598.79|19478.79|19600.87|19480.87|19598.32|19478.32|10
1628959050000|2021-08-14 16:37:30|19598.08|19478.08|19595.35|19475.35|19598.08|19478.08|19595.35|19475.35|10
1628959060000|2021-08-14 16:37:40|19594.95|19474.95|19587.21|19467.21|19595.17|19475.17|19587.21|19467.21|10
1628959070000|2021-08-14 16:37:50|19585.92|19465.92|19583.68|19463.68|19585.92|19465.92|19583.19|19463.19|10
1628959080000|2021-08-14 16:38:00|19583.93|19463.93|19590.82|19470.82|19590.82|19470.82|19583.93|19463.93|10
1628959090000|2021-08-14 16:38:10|19591.58|19471.58|19591.61|19471.61|19592.02|19472.02|19590.56|19470.56|10
1628959100000|2021-08-14 16:38:20|19591.59|19471.59|19591.42|19471.42|19591.59|19471.59|19589.49|19469.49|10
1628959110000|2021-08-14 16:38:30|19590.2|19470.2|19592.04|19472.04|19592.14|19472.14|19589.87|19469.87|9
1628959120000|2021-08-14 16:38:40|19590.81|19470.81|19593.58|19473.58|19593.58|19473.58|19590.34|19470.34|9
1628959130000|2021-08-14 16:38:50|19593.63|19473.63|19592.77|19472.77|19594.15|19474.15|19592.77|19472.77|10
1628959140000|2021-08-14 16:39:00|19593.34|19473.34|19592.4|19472.4|19595.27|19475.27|19592.4|19472.4|10
1628959150000|2021-08-14 16:39:10|19592.52|19472.52|19593.06|19473.06|19593.06|19473.06|19591.93|19471.93|10
1628959160000|2021-08-14 16:39:20|19593.2|19473.2|19596.35|19476.35|19596.35|19476.35|19593.2|19473.2|10
1628959170000|2021-08-14 16:39:30|19597.16|19477.16|19601.81|19481.81|19601.81|19481.81|19597.16|19477.16|10
1628959180000|2021-08-14 16:39:40|19602.25|19482.25|19601.84|19481.84|19602.51|19482.51|19601.2|19481.2|10
1628959190000|2021-08-14 16:39:50|19601.9|19481.9|19602.54|19482.54|19602.61|19482.61|19601.9|19481.9|10
1628959200000|2021-08-14 16:40:00|19602.44|19482.44|19604.28|19484.28|19604.28|19484.28|19602.44|19482.44|10
1628959210000|2021-08-14 16:40:10|19604.49|19484.49|19606.73|19486.73|19606.73|19486.73|19604.49|19484.49|10
1628959220000|2021-08-14 16:40:20|19606.64|19486.64|19607.92|19487.92|19607.92|19487.92|19606.47|19486.47|9
1628959230000|2021-08-14 16:40:30|19608.23|19488.23|19610.96|19490.96|19611.18|19491.18|19607.83|19487.83|10
1628959240000|2021-08-14 16:40:40|19610.93|19490.93|19611.81|19491.81|19612.22|19492.22|19610.93|19490.93|10
1628959250000|2021-08-14 16:40:50|19612.95|19492.95|19613.27|19493.27|19613.69|19493.69|19612.95|19492.95|9
1628959260000|2021-08-14 16:41:00|19613.4|19493.4|19614.49|19494.49|19614.52|19494.52|19612.92|19492.92|10
1628959270000|2021-08-14 16:41:10|19613.76|19493.76|19616.48|19496.48|19616.52|19496.52|19613.76|19493.76|10
1628959280000|2021-08-14 16:41:20|19616.28|19496.28|19615.74|19495.74|19616.51|19496.51|19615.12|19495.12|10
1628959290000|2021-08-14 16:41:30|19614.73|19494.73|19613.28|19493.28|19614.97|19494.97|19613.21|19493.21|10
1628959300000|2021-08-14 16:41:40|19612.38|19492.38|19613.93|19493.93|19613.93|19493.93|19611.88|19491.88|10
1628959310000|2021-08-14 16:41:50|19613.97|19493.97|19611.87|19491.87|19614.35|19494.35|19611.81|19491.81|10
1628959320000|2021-08-14 16:42:00|19610.98|19490.98|19609.48|19489.48|19611.06|19491.06|19609.48|19489.48|10
1628959330000|2021-08-14 16:42:10|19609.58|19489.58|19610.62|19490.62|19610.62|19490.62|19609.45|19489.45|10
1628959340000|2021-08-14 16:42:20|19611.12|19491.12|19610.74|19490.74|19611.66|19491.66|19610.28|19490.28|10
1628959350000|2021-08-14 16:42:30|19610.95|19490.95|19611.56|19491.56|19611.56|19491.56|19609.58|19489.58|10
1628959360000|2021-08-14 16:42:40|19611.54|19491.54|19611.52|19491.52|19612.2|19492.2|19611.05|19491.05|9
1628959370000|2021-08-14 16:42:50|19611.21|19491.21|19613.3|19493.3|19613.3|19493.3|19611.21|19491.21|10
1628959380000|2021-08-14 16:43:00|19613.34|19493.34|19612.5|19492.5|19613.34|19493.34|19612.21|19492.21|9
1628959390000|2021-08-14 16:43:10|19612.54|19492.54|19613.44|19493.44|19613.44|19493.44|19612.15|19492.15|10
1628959400000|2021-08-14 16:43:20|19612.6|19492.6|19611.5|19491.5|19613.16|19493.16|19611.5|19491.5|10
1628959410000|2021-08-14 16:43:30|19611.4|19491.4|19612.43|19492.43|19612.74|19492.74|19611.15|19491.15|10
1628959420000|2021-08-14 16:43:40|19614.27|19494.27|19619.84|19499.84|19619.84|19499.84|19614.27|19494.27|9
1628959430000|2021-08-14 16:43:50|19619.97|19499.97|19621.05|19501.05|19621.85|19501.85|19619.43|19499.43|10
1628959440000|2021-08-14 16:44:00|19621.03|19501.03|19620.29|19500.29|19621.03|19501.03|19620.08|19500.08|9
1628959450000|2021-08-14 16:44:10|19620.03|19500.03|19619.49|19499.49|19620.13|19500.13|19619.24|19499.24|9
1628959460000|2021-08-14 16:44:20|19620.06|19500.06|19619.97|19499.97|19620.93|19500.93|19619.37|19499.37|9
1628959470000|2021-08-14 16:44:30|19621.42|19501.42|19625.17|19505.17|19625.17|19505.17|19621.31|19501.31|10
1628959480000|2021-08-14 16:44:40|19626.17|19506.17|19626.65|19506.65|19627.14|19507.14|19626.06|19506.06|10
1628959490000|2021-08-14 16:44:50|19626.43|19506.43|19627.31|19507.31|19627.31|19507.31|19625.63|19505.63|10
1628959500000|2021-08-14 16:45:00|19627.6|19507.6|19625.02|19505.02|19627.65|19507.65|19625.02|19505.02|10
1628959510000|2021-08-14 16:45:10|19625.24|19505.24|19616.62|19496.62|19625.7|19505.7|19616.62|19496.62|10
1628959520000|2021-08-14 16:45:20|19617.11|19497.11|19616.02|19496.02|19617.11|19497.11|19615.32|19495.32|10
1628959530000|2021-08-14 16:45:30|19615.98|19495.98|19612.32|19492.32|19615.98|19495.98|19612.26|19492.26|10
1628959540000|2021-08-14 16:45:40|19612.06|19492.06|19612.63|19492.63|19613.07|19493.07|19612|19492|10
1628959550000|2021-08-14 16:45:50|19612.7|19492.7|19602.1|19482.1|19612.7|19492.7|19602.1|19482.1|10
1628959560000|2021-08-14 16:46:00|19602.38|19482.38|19599.51|19479.51|19602.38|19482.38|19599.51|19479.51|10
1628959570000|2021-08-14 16:46:10|19598.86|19478.86|19597.36|19477.36|19600.33|19480.33|19597.36|19477.36|9
1628959580000|2021-08-14 16:46:20|19596.39|19476.39|19589.6|19469.6|19596.4|19476.4|19589.6|19469.6|10
1628959590000|2021-08-14 16:46:30|19589.2|19469.2|19586.4|19466.4|19589.2|19469.2|19585.95|19465.95|10
1628959600000|2021-08-14 16:46:40|19585.72|19465.72|19581.54|19461.54|19585.72|19465.72|19581.44|19461.44|10
1628959610000|2021-08-14 16:46:50|19581.87|19461.87|19578.31|19458.31|19581.87|19461.87|19578.31|19458.31|10
1628959620000|2021-08-14 16:47:00|19578.77|19458.77|19576.5|19456.5|19578.77|19458.77|19576.5|19456.5|10
1628959630000|2021-08-14 16:47:10|19576.43|19456.43|19574.92|19454.92|19576.43|19456.43|19573.27|19453.27|10
1628959640000|2021-08-14 16:47:20|19573.65|19453.65|19575.96|19455.96|19575.96|19455.96|19573.65|19453.65|10
1628959650000|2021-08-14 16:47:30|19576.03|19456.03|19572.51|19452.51|19576.3|19456.3|19572.51|19452.51|10
1628959660000|2021-08-14 16:47:40|19571.8|19451.8|19565.44|19445.44|19571.8|19451.8|19565.44|19445.44|10
1628959670000|2021-08-14 16:47:50|19564.3|19444.3|19557.73|19437.73|19564.3|19444.3|19557.73|19437.73|10
1628959680000|2021-08-14 16:48:00|19557.57|19437.57|19555.19|19435.19|19558.82|19438.82|19554.95|19434.95|10
1628959690000|2021-08-14 16:48:10|19555.11|19435.11|19557.36|19437.36|19558.56|19438.56|19555.11|19435.11|10
1628959700000|2021-08-14 16:48:20|19557.49|19437.49|19555.2|19435.2|19557.49|19437.49|19555.2|19435.2|9
1628959710000|2021-08-14 16:48:30|19554.81|19434.81|19538.04|19418.04|19554.81|19434.81|19538.04|19418.04|10
1628959720000|2021-08-14 16:48:40|19535.77|19415.77|19532.18|19412.18|19536.5|19416.5|19531.81|19411.81|10
1628959730000|2021-08-14 16:48:50|19532.8|19412.8|19528.72|19408.72|19533.89|19413.89|19528.72|19408.72|10
1628959740000|2021-08-14 16:49:00|19528.23|19408.23|19532.12|19412.12|19532.12|19412.12|19528.23|19408.23|9
1628959750000|2021-08-14 16:49:10|19532.53|19412.53|19534.7|19414.7|19534.7|19414.7|19530.73|19410.73|10
1628959760000|2021-08-14 16:49:20|19534.99|19414.99|19542.74|19422.74|19544.05|19424.05|19534.99|19414.99|10
1628959770000|2021-08-14 16:49:30|19544.87|19424.87|19550.6|19430.6|19550.6|19430.6|19544.35|19424.35|9
1628959780000|2021-08-14 16:49:40|19550.23|19430.23|19554.93|19434.93|19554.93|19434.93|19550.23|19430.23|9
1628959790000|2021-08-14 16:49:50|19555|19435|19554.86|19434.86|19555|19435|19553.78|19433.78|10
1628959800000|2021-08-14 16:50:00|19554.82|19434.82|19557.99|19437.99|19557.99|19437.99|19554.82|19434.82|10
1628959810000|2021-08-14 16:50:10|19557.41|19437.41|19562.19|19442.19|19562.42|19442.42|19557.26|19437.26|10
1628959820000|2021-08-14 16:50:20|19564.33|19444.33|19566.92|19446.92|19566.95|19446.95|19564.33|19444.33|10
1628959830000|2021-08-14 16:50:30|19567.25|19447.25|19569.72|19449.72|19570.84|19450.84|19567.25|19447.25|9
1628959840000|2021-08-14 16:50:40|19569.89|19449.89|19568.44|19448.44|19569.89|19449.89|19568.01|19448.01|9
1628959850000|2021-08-14 16:50:50|19568.33|19448.33|19566.87|19446.87|19569.17|19449.17|19566.62|19446.62|10
1628959860000|2021-08-14 16:51:00|19567.02|19447.02|19569.71|19449.71|19570.57|19450.57|19567.02|19447.02|10
1628959870000|2021-08-14 16:51:10|19569.52|19449.52|19570.72|19450.72|19570.8|19450.8|19569.25|19449.25|10
1628959880000|2021-08-14 16:51:20|19571.79|19451.79|19573.98|19453.98|19574.16|19454.16|19571.79|19451.79|10
1628959890000|2021-08-14 16:51:30|19572.46|19452.46|19578.32|19458.32|19579.21|19459.21|19572.46|19452.46|10
1628959900000|2021-08-14 16:51:40|19578.46|19458.46|19580.67|19460.67|19580.67|19460.67|19577.8|19457.8|10
1628959910000|2021-08-14 16:51:50|19580.37|19460.37|19581.88|19461.88|19581.89|19461.89|19579.77|19459.77|10
1628959920000|2021-08-14 16:52:00|19582.11|19462.11|19582.6|19462.6|19582.6|19462.6|19581.25|19461.25|10
1628959930000|2021-08-14 16:52:10|19584.65|19464.65|19586.04|19466.04|19586.6|19466.6|19583.81|19463.81|10
1628959940000|2021-08-14 16:52:20|19585.86|19465.86|19589.1|19469.1|19589.11|19469.11|19585.86|19465.86|10
1628959950000|2021-08-14 16:52:30|19589.23|19469.23|19594.37|19474.37|19594.37|19474.37|19589.23|19469.23|9
1628959960000|2021-08-14 16:52:40|19595.04|19475.04|19602.35|19482.35|19602.35|19482.35|19595.04|19475.04|10
1628959970000|2021-08-14 16:52:50|19603.48|19483.48|19606.37|19486.37|19607.84|19487.84|19603.38|19483.38|10
1628959980000|2021-08-14 16:53:00|19606.39|19486.39|19607.78|19487.78|19609.52|19489.52|19606.28|19486.28|10
1628959990000|2021-08-14 16:53:10|19608.33|19488.33|19607.71|19487.71|19609.45|19489.45|19607.71|19487.71|10
1628960000000|2021-08-14 16:53:20|19607.96|19487.96|19612.47|19492.47|19612.47|19492.47|19607.19|19487.19|10
1628960010000|2021-08-14 16:53:30|19612.24|19492.24|19610.33|19490.33|19612.24|19492.24|19610.22|19490.22|10
1628960020000|2021-08-14 16:53:40|19610.62|19490.62|19611.7|19491.7|19611.7|19491.7|19610.42|19490.42|10
1628960030000|2021-08-14 16:53:50|19611.84|19491.84|19613.77|19493.77|19614.3|19494.3|19611.84|19491.84|10
1628960040000|2021-08-14 16:54:00|19615.38|19495.38|19619.06|19499.06|19619.06|19499.06|19615.38|19495.38|10
1628960050000|2021-08-14 16:54:10|19620.02|19500.02|19621.75|19501.75|19621.75|19501.75|19619.78|19499.78|10
1628960060000|2021-08-14 16:54:20|19622.31|19502.31|19622.73|19502.73|19623.23|19503.23|19622.31|19502.31|10
1628960070000|2021-08-14 16:54:30|19622.88|19502.88|19624.65|19504.65|19624.65|19504.65|19622.88|19502.88|10
1628960080000|2021-08-14 16:54:40|19625.04|19505.04|19628.83|19508.83|19628.9|19508.9|19625.04|19505.04|9
1628960090000|2021-08-14 16:54:50|19630.34|19510.34|19630.54|19510.54|19630.54|19510.54|19627.82|19507.82|10
1628960100000|2021-08-14 16:55:00|19630.95|19510.95|19631.8|19511.8|19631.97|19511.97|19629.79|19509.79|10
1628960110000|2021-08-14 16:55:10|19632.04|19512.04|19631.94|19511.94|19632.78|19512.78|19630.8|19510.8|10
1628960120000|2021-08-14 16:55:20|19631.35|19511.35|19629.93|19509.93|19631.93|19511.93|19629.93|19509.93|10
1628960130000|2021-08-14 16:55:30|19628.46|19508.46|19624.69|19504.69|19628.46|19508.46|19624.69|19504.69|10
1628960140000|2021-08-14 16:55:40|19623.72|19503.72|19620.07|19500.07|19623.72|19503.72|19619.88|19499.88|10
1628960150000|2021-08-14 16:55:50|19619.62|19499.62|19619.03|19499.03|19619.62|19499.62|19618.95|19498.95|10
1628960160000|2021-08-14 16:56:00|19619.96|19499.96|19623.84|19503.84|19623.84|19503.84|19619.96|19499.96|9
1628960170000|2021-08-14 16:56:10|19625.02|19505.02|19622.99|19502.99|19625.81|19505.81|19622.99|19502.99|10
1628960180000|2021-08-14 16:56:20|19623.14|19503.14|19623.02|19503.02|19624.72|19504.72|19623.02|19503.02|10
1628960190000|2021-08-14 16:56:30|19623.66|19503.66|19624.05|19504.05|19624.05|19504.05|19622.67|19502.67|10
1628960200000|2021-08-14 16:56:40|19623.56|19503.56|19621.95|19501.95|19623.56|19503.56|19621.95|19501.95|10
1628960210000|2021-08-14 16:56:50|19622.05|19502.05|19622.14|19502.14|19622.14|19502.14|19621.47|19501.47|10
1628960220000|2021-08-14 16:57:00|19622.42|19502.42|19621.05|19501.05|19622.95|19502.95|19621.05|19501.05|10
1628960230000|2021-08-14 16:57:10|19620.58|19500.58|19618.41|19498.41|19620.58|19500.58|19618.41|19498.41|10
1628960240000|2021-08-14 16:57:20|19617.57|19497.57|19615.76|19495.76|19617.57|19497.57|19615.76|19495.76|10
1628960250000|2021-08-14 16:57:30|19615.6|19495.6|19613.91|19493.91|19615.6|19495.6|19613.91|19493.91|10
1628960260000|2021-08-14 16:57:40|19613.92|19493.92|19612.62|19492.62|19613.92|19493.92|19612.52|19492.52|10
1628960270000|2021-08-14 16:57:50|19612.64|19492.64|19613.37|19493.37|19613.37|19493.37|19612.47|19492.47|9
1628960280000|2021-08-14 16:58:00|19613.17|19493.17|19611.25|19491.25|19613.26|19493.26|19610.93|19490.93|10
1628960290000|2021-08-14 16:58:10|19611.05|19491.05|19611.25|19491.25|19612.32|19492.32|19610.91|19490.91|10
1628960300000|2021-08-14 16:58:20|19611.16|19491.16|19608.3|19488.3|19611.16|19491.16|19608.3|19488.3|9
1628960310000|2021-08-14 16:58:30|19608.26|19488.26|19607.46|19487.46|19608.49|19488.49|19606.91|19486.91|10
1628960320000|2021-08-14 16:58:40|19606.82|19486.82|19601.69|19481.69|19606.85|19486.85|19601.69|19481.69|10
1628960330000|2021-08-14 16:58:50|19601.79|19481.79|19598.43|19478.43|19601.79|19481.79|19598.4|19478.4|10
1628960340000|2021-08-14 16:59:00|19597.68|19477.68|19595.77|19475.77|19597.68|19477.68|19595.66|19475.66|10
1628960350000|2021-08-14 16:59:10|19595.79|19475.79|19595.86|19475.86|19595.86|19475.86|19595.18|19475.18|10
1628960360000|2021-08-14 16:59:20|19596.31|19476.31|19597.55|19477.55|19597.55|19477.55|19596.26|19476.26|10
1628960370000|2021-08-14 16:59:30|19597.67|19477.67|19596.38|19476.38|19598.02|19478.02|19596.26|19476.26|9
1628960380000|2021-08-14 16:59:40|19596.51|19476.51|19601.97|19481.97|19601.97|19481.97|19596.51|19476.51|10
1628960390000|2021-08-14 16:59:50|19602.03|19482.03|19609.35|19489.35|19609.35|19489.35|19602.03|19482.03|10
1628960400000|2021-08-14 17:00:00|19609.58|19489.58|19612.36|19492.36|19612.36|19492.36|19609.58|19489.58|10
1628960410000|2021-08-14 17:00:10|19612.13|19492.13|19613.87|19493.87|19614.07|19494.07|19612.13|19492.13|10
1628960420000|2021-08-14 17:00:20|19613.85|19493.85|19611.24|19491.24|19613.99|19493.99|19611.24|19491.24|10
1628960430000|2021-08-14 17:00:30|19610.93|19490.93|19606.21|19486.21|19610.93|19490.93|19606.21|19486.21|10
1628960440000|2021-08-14 17:00:40|19606.22|19486.22|19601.08|19481.08|19606.22|19486.22|19601.08|19481.08|10
1628960450000|2021-08-14 17:00:50|19600.49|19480.49|19598.89|19478.89|19600.49|19480.49|19597.75|19477.75|10
1628960460000|2021-08-14 17:01:00|19598.66|19478.66|19595.16|19475.16|19598.66|19478.66|19595.16|19475.16|10
1628960470000|2021-08-14 17:01:10|19595.11|19475.11|19595.2|19475.2|19595.9|19475.9|19594.51|19474.51|9
1628960480000|2021-08-14 17:01:20|19595.8|19475.8|19593.79|19473.79|19595.8|19475.8|19593.79|19473.79|10
1628960490000|2021-08-14 17:01:30|19593.04|19473.04|19594.57|19474.57|19594.57|19474.57|19593.04|19473.04|10
1628960500000|2021-08-14 17:01:40|19596|19476|19594.6|19474.6|19596|19476|19594.23|19474.23|10
1628960510000|2021-08-14 17:01:50|19594.34|19474.34|19593.66|19473.66|19594.34|19474.34|19592.57|19472.57|9
1628960520000|2021-08-14 17:02:00|19592.15|19472.15|19588.68|19468.68|19593.4|19473.4|19588.68|19468.68|10
1628960530000|2021-08-14 17:02:10|19588.27|19468.27|19582.81|19462.81|19588.27|19468.27|19582.81|19462.81|9
1628960540000|2021-08-14 17:02:20|19581.01|19461.01|19575.08|19455.08|19581.01|19461.01|19574.28|19454.28|10
1628960550000|2021-08-14 17:02:30|19574.88|19454.88|19575.39|19455.39|19575.39|19455.39|19574.52|19454.52|10
1628960560000|2021-08-14 17:02:40|19575.02|19455.02|19576.4|19456.4|19576.4|19456.4|19574.79|19454.79|10
1628960570000|2021-08-14 17:02:50|19576.55|19456.55|19576.64|19456.64|19578.14|19458.14|19576.55|19456.55|10
1628960580000|2021-08-14 17:03:00|19577.16|19457.16|19576.92|19456.92|19578.21|19458.21|19576.92|19456.92|10
1628960590000|2021-08-14 17:03:10|19575.86|19455.86|19571.62|19451.62|19575.86|19455.86|19571.62|19451.62|10
1628960600000|2021-08-14 17:03:20|19571.23|19451.23|19569.98|19449.98|19571.34|19451.34|19569.21|19449.21|10
1628960610000|2021-08-14 17:03:30|19570.01|19450.01|19560.32|19440.32|19570.01|19450.01|19560.32|19440.32|10
1628960620000|2021-08-14 17:03:40|19561.44|19441.44|19559.09|19439.09|19561.44|19441.44|19559.09|19439.09|10
1628960630000|2021-08-14 17:03:50|19559.71|19439.71|19551.71|19431.71|19559.71|19439.71|19550.03|19430.03|10
1628960640000|2021-08-14 17:04:00|19551.08|19431.08|19545.74|19425.74|19551.08|19431.08|19545.01|19425.01|9
1628960650000|2021-08-14 17:04:10|19545.64|19425.64|19545.08|19425.08|19545.84|19425.84|19543.97|19423.97|10
1628960660000|2021-08-14 17:04:20|19545.34|19425.34|19545.38|19425.38|19546.9|19426.9|19545.33|19425.33|10
1628960670000|2021-08-14 17:04:30|19544.82|19424.82|19544.41|19424.41|19544.82|19424.82|19543.47|19423.47|10
1628960680000|2021-08-14 17:04:40|19544.78|19424.78|19543.08|19423.08|19545.41|19425.41|19542.36|19422.36|10
1628960690000|2021-08-14 17:04:50|19542.11|19422.11|19540.3|19420.3|19543.1|19423.1|19540.3|19420.3|10
1628960700000|2021-08-14 17:05:00|19540.45|19420.45|19541.19|19421.19|19541.42|19421.42|19538.16|19418.16|10
1628960710000|2021-08-14 17:05:10|19541.18|19421.18|19542.13|19422.13|19542.8|19422.8|19541.18|19421.18|10
1628960720000|2021-08-14 17:05:20|19543.7|19423.7|19544.82|19424.82|19544.82|19424.82|19542.71|19422.71|10
1628960730000|2021-08-14 17:05:30|19544.8|19424.8|19553.38|19433.38|19553.38|19433.38|19544.8|19424.8|10
1628960740000|2021-08-14 17:05:40|19553.98|19433.98|19555.33|19435.33|19555.36|19435.36|19553.61|19433.61|10
1628960750000|2021-08-14 17:05:50|19556.22|19436.22|19554.5|19434.5|19556.66|19436.66|19554.5|19434.5|10
1628960760000|2021-08-14 17:06:00|19554.45|19434.45|19553.7|19433.7|19554.45|19434.45|19552.67|19432.67|9
1628960770000|2021-08-14 17:06:10|19553.99|19433.99|19558.72|19438.72|19558.78|19438.78|19553.99|19433.99|9
1628960780000|2021-08-14 17:06:20|19558.49|19438.49|19559.34|19439.34|19559.34|19439.34|19558.02|19438.02|9
1628960790000|2021-08-14 17:06:30|19559.45|19439.45|19561.36|19441.36|19562.24|19442.24|19559.45|19439.45|10
1628960800000|2021-08-14 17:06:40|19561.33|19441.33|19562.94|19442.94|19563.89|19443.89|19561.33|19441.33|9
1628960810000|2021-08-14 17:06:50|19563.88|19443.88|19565.19|19445.19|19565.19|19445.19|19563.88|19443.88|9
1628960820000|2021-08-14 17:07:00|19565.76|19445.76|19566.59|19446.59|19566.59|19446.59|19564.98|19444.98|10
1628960830000|2021-08-14 17:07:10|19568.37|19448.37|19575.36|19455.36|19575.36|19455.36|19568.37|19448.37|10
1628960840000|2021-08-14 17:07:20|19576.05|19456.05|19578.43|19458.43|19579.83|19459.83|19576.05|19456.05|10
1628960850000|2021-08-14 17:07:30|19578.59|19458.59|19578.18|19458.18|19579.19|19459.19|19578.18|19458.18|10
1628960860000|2021-08-14 17:07:40|19577.22|19457.22|19573.4|19453.4|19577.22|19457.22|19573.4|19453.4|10
1628960870000|2021-08-14 17:07:50|19573.41|19453.41|19575.54|19455.54|19575.54|19455.54|19573.31|19453.31|8
1628960880000|2021-08-14 17:08:00|19575.68|19455.68|19577.49|19457.49|19577.49|19457.49|19575.68|19455.68|10
1628960890000|2021-08-14 17:08:10|19578.07|19458.07|19579.04|19459.04|19579.35|19459.35|19578.07|19458.07|10
1628960900000|2021-08-14 17:08:20|19578.96|19458.96|19575.3|19455.3|19578.96|19458.96|19575.3|19455.3|10
1628960910000|2021-08-14 17:08:30|19574.29|19454.29|19566.92|19446.92|19574.29|19454.29|19566.92|19446.92|10
1628960920000|2021-08-14 17:08:40|19565.29|19445.29|19567.16|19447.16|19567.29|19447.29|19565.29|19445.29|10
1628960930000|2021-08-14 17:08:50|19567.49|19447.49|19566.92|19446.92|19567.49|19447.49|19565.91|19445.91|10
1628960940000|2021-08-14 17:09:00|19566.82|19446.82|19571.35|19451.35|19571.35|19451.35|19566.82|19446.82|10
1628960950000|2021-08-14 17:09:10|19572.19|19452.19|19573.14|19453.14|19573.4|19453.4|19571.48|19451.48|10
1628960960000|2021-08-14 17:09:20|19573.12|19453.12|19568.62|19448.62|19573.12|19453.12|19568.62|19448.62|10
1628960970000|2021-08-14 17:09:30|19568.43|19448.43|19569.02|19449.02|19569.32|19449.32|19567.69|19447.69|10
1628960980000|2021-08-14 17:09:40|19568.87|19448.87|19564.93|19444.93|19569.01|19449.01|19564.93|19444.93|10
1628960990000|2021-08-14 17:09:50|19560.78|19440.78|19554.17|19434.17|19560.78|19440.78|19553.99|19433.99|10
1628961000000|2021-08-14 17:10:00|19554.13|19434.13|19555.12|19435.12|19555.55|19435.55|19554.06|19434.06|10
1628961010000|2021-08-14 17:10:10|19555.19|19435.19|19555.98|19435.98|19556.43|19436.43|19555.19|19435.19|10
1628961020000|2021-08-14 17:10:20|19556.25|19436.25|19556.39|19436.39|19557.91|19437.91|19556.25|19436.25|9
1628961030000|2021-08-14 17:10:30|19556.12|19436.12|19558.19|19438.19|19558.44|19438.44|19556.12|19436.12|10
1628961040000|2021-08-14 17:10:40|19558.16|19438.16|19558.06|19438.06|19559.63|19439.63|19557.74|19437.74|9
1628961050000|2021-08-14 17:10:50|19557.92|19437.92|19559.78|19439.78|19559.78|19439.78|19557.79|19437.79|9
1628961060000|2021-08-14 17:11:00|19559.54|19439.54|19563.54|19443.54|19563.54|19443.54|19559.54|19439.54|10
1628961070000|2021-08-14 17:11:10|19563.97|19443.97|19562.76|19442.76|19564.64|19444.64|19562.53|19442.53|9
1628961080000|2021-08-14 17:11:20|19562.67|19442.67|19562.65|19442.65|19563.01|19443.01|19560.86|19440.86|10
1628961090000|2021-08-14 17:11:30|19562.93|19442.93|19564.39|19444.39|19565|19445|19562.93|19442.93|10
1628961100000|2021-08-14 17:11:40|19564.5|19444.5|19564.84|19444.84|19565.11|19445.11|19564.35|19444.35|8
1628961110000|2021-08-14 17:11:50|19565.03|19445.03|19564.22|19444.22|19565.17|19445.17|19564.22|19444.22|7
1628961120000|2021-08-14 17:12:00|19563.64|19443.64|19564.14|19444.14|19564.14|19444.14|19563.15|19443.15|10
1628961130000|2021-08-14 17:12:10|19564.27|19444.27|19567.33|19447.33|19567.33|19447.33|19564.27|19444.27|10
1628961140000|2021-08-14 17:12:20|19567.54|19447.54|19566.72|19446.72|19568.39|19448.39|19566.72|19446.72|10
1628961150000|2021-08-14 17:12:30|19566.53|19446.53|19567.06|19447.06|19567.71|19447.71|19566.1|19446.1|10
1628961160000|2021-08-14 17:12:40|19566.81|19446.81|19555.94|19435.94|19566.81|19446.81|19555.94|19435.94|10
1628961170000|2021-08-14 17:12:50|19553.77|19433.77|19553.47|19433.47|19553.83|19433.83|19551.91|19431.91|10
1628961180000|2021-08-14 17:13:00|19554.01|19434.01|19555.93|19435.93|19556.53|19436.53|19554.01|19434.01|10
1628961190000|2021-08-14 17:13:10|19556.26|19436.26|19557.03|19437.03|19558.33|19438.33|19556.26|19436.26|10
1628961200000|2021-08-14 17:13:20|19557.04|19437.04|19552.75|19432.75|19557.04|19437.04|19552.75|19432.75|10
1628961210000|2021-08-14 17:13:30|19552.55|19432.55|19553.67|19433.67|19553.67|19433.67|19551.7|19431.7|10
1628961220000|2021-08-14 17:13:40|19553.78|19433.78|19553.59|19433.59|19554.72|19434.72|19552.81|19432.81|10
1628961230000|2021-08-14 17:13:50|19554.3|19434.3|19557.69|19437.69|19557.69|19437.69|19553.95|19433.95|10
1628961240000|2021-08-14 17:14:00|19558.38|19438.38|19559.5|19439.5|19560.35|19440.35|19558.38|19438.38|10
1628961250000|2021-08-14 17:14:10|19559.84|19439.84|19558.7|19438.7|19559.84|19439.84|19558.03|19438.03|10
1628961260000|2021-08-14 17:14:20|19558.99|19438.99|19560.8|19440.8|19560.83|19440.83|19558.99|19438.99|10
1628961270000|2021-08-14 17:14:30|19560.88|19440.88|19558.75|19438.75|19560.88|19440.88|19558.68|19438.68|9
1628961280000|2021-08-14 17:14:40|19558.43|19438.43|19557.42|19437.42|19558.64|19438.64|19557.42|19437.42|10
1628961290000|2021-08-14 17:14:50|19557.35|19437.35|19556.5|19436.5|19558.22|19438.22|19556.5|19436.5|10
1628961300000|2021-08-14 17:15:00|19556.37|19436.37|19556.2|19436.2|19556.54|19436.54|19556.02|19436.02|10
1628961310000|2021-08-14 17:15:10|19554.83|19434.83|19562.73|19442.73|19562.73|19442.73|19554.83|19434.83|10
1628961320000|2021-08-14 17:15:20|19565.26|19445.26|19569.97|19449.97|19569.97|19449.97|19565.26|19445.26|10
1628961330000|2021-08-14 17:15:30|19570.8|19450.8|19574.47|19454.47|19574.47|19454.47|19570.8|19450.8|10
1628961340000|2021-08-14 17:15:40|19572.39|19452.39|19576.35|19456.35|19576.93|19456.93|19571.83|19451.83|10
1628961350000|2021-08-14 17:15:50|19576.72|19456.72|19576.43|19456.43|19577.49|19457.49|19576.18|19456.18|9
1628961360000|2021-08-14 17:16:00|19576.48|19456.48|19576.87|19456.87|19577.26|19457.26|19576.12|19456.12|10
1628961370000|2021-08-14 17:16:10|19576.99|19456.99|19578.14|19458.14|19578.14|19458.14|19576.99|19456.99|10
1628961380000|2021-08-14 17:16:20|19578.31|19458.31|19576.15|19456.15|19578.31|19458.31|19575.88|19455.88|9
1628961390000|2021-08-14 17:16:30|19574.92|19454.92|19579.65|19459.65|19579.68|19459.68|19574.21|19454.21|10
1628961400000|2021-08-14 17:16:40|19580.17|19460.17|19582.36|19462.36|19582.43|19462.43|19580.17|19460.17|10
1628961410000|2021-08-14 17:16:50|19582.09|19462.09|19580.79|19460.79|19582.38|19462.38|19580.79|19460.79|10
1628961420000|2021-08-14 17:17:00|19581.73|19461.73|19579.36|19459.36|19583.13|19463.13|19579.27|19459.27|9
1628961430000|2021-08-14 17:17:10|19578.64|19458.64|19581.27|19461.27|19581.37|19461.37|19578.64|19458.64|10
1628961440000|2021-08-14 17:17:20|19581.96|19461.96|19584.42|19464.42|19584.42|19464.42|19580.75|19460.75|10
1628961450000|2021-08-14 17:17:30|19584.7|19464.7|19586.82|19466.82|19587.82|19467.82|19584.05|19464.05|10
1628961460000|2021-08-14 17:17:40|19587.85|19467.85|19588.05|19468.05|19590.04|19470.04|19587.85|19467.85|9
1628961470000|2021-08-14 17:17:50|19588.04|19468.04|19587.57|19467.57|19588.04|19468.04|19587.48|19467.48|9
1628961480000|2021-08-14 17:18:00|19587.63|19467.63|19587.18|19467.18|19587.63|19467.63|19586.06|19466.06|10
1628961490000|2021-08-14 17:18:10|19587.28|19467.28|19589.99|19469.99|19590.52|19470.52|19587.28|19467.28|9
1628961500000|2021-08-14 17:18:20|19590.17|19470.17|19591.01|19471.01|19591.73|19471.73|19590.07|19470.07|9
1628961510000|2021-08-14 17:18:30|19590.96|19470.96|19590.76|19470.76|19591.11|19471.11|19590.33|19470.33|10
1628961520000|2021-08-14 17:18:40|19590.98|19470.98|19589.99|19469.99|19591.34|19471.34|19589.26|19469.26|10
1628961530000|2021-08-14 17:18:50|19589.97|19469.97|19591.99|19471.99|19591.99|19471.99|19589.24|19469.24|10
1628961540000|2021-08-14 17:19:00|19592.73|19472.73|19592.51|19472.51|19593.8|19473.8|19592.51|19472.51|9
1628961550000|2021-08-14 17:19:10|19592.57|19472.57|19594.69|19474.69|19595.19|19475.19|19592.53|19472.53|9
1628961560000|2021-08-14 17:19:20|19594.79|19474.79|19595.07|19475.07|19595.24|19475.24|19594.79|19474.79|10
1628961570000|2021-08-14 17:19:30|19595.11|19475.11|19594.24|19474.24|19595.65|19475.65|19594.24|19474.24|10
1628961580000|2021-08-14 17:19:40|19593.67|19473.67|19588.17|19468.17|19593.67|19473.67|19588.17|19468.17|10
1628961590000|2021-08-14 17:19:50|19589.6|19469.6|19588.44|19468.44|19589.6|19469.6|19587|19467|8
1628961600000|2021-08-14 17:20:00|19588.4|19468.4|19583.08|19463.08|19588.4|19468.4|19583.08|19463.08|10
1628961610000|2021-08-14 17:20:10|19581.33|19461.33|19571.01|19451.01|19581.33|19461.33|19571.01|19451.01|10
1628961620000|2021-08-14 17:20:20|19568.94|19448.94|19563.06|19443.06|19569.04|19449.04|19562.91|19442.91|10
1628961630000|2021-08-14 17:20:30|19560.43|19440.43|19552.08|19432.08|19560.96|19440.96|19552.08|19432.08|10
1628961640000|2021-08-14 17:20:40|19550.02|19430.02|19548.87|19428.87|19551.58|19431.58|19548.87|19428.87|10
1628961650000|2021-08-14 17:20:50|19548.54|19428.54|19548.62|19428.62|19551.38|19431.38|19548.46|19428.46|9
1628961660000|2021-08-14 17:21:00|19547.03|19427.03|19548.62|19428.62|19549.18|19429.18|19547.03|19427.03|10
1628961670000|2021-08-14 17:21:10|19548.68|19428.68|19547.38|19427.38|19548.68|19428.68|19547.28|19427.28|10
1628961680000|2021-08-14 17:21:20|19547.28|19427.28|19541.85|19421.85|19547.28|19427.28|19541.85|19421.85|10
1628961690000|2021-08-14 17:21:30|19541.57|19421.57|19523.52|19403.52|19541.57|19421.57|19523.52|19403.52|10
1628961700000|2021-08-14 17:21:40|19524.39|19404.39|19517.03|19397.03|19524.39|19404.39|19517.03|19397.03|10
1628961710000|2021-08-14 17:21:50|19516.54|19396.54|19502.14|19382.14|19516.54|19396.54|19502.14|19382.14|10
1628961720000|2021-08-14 17:22:00|19503.2|19383.2|19494.88|19374.88|19503.2|19383.2|19494.88|19374.88|10
1628961730000|2021-08-14 17:22:10|19493.36|19373.36|19499.28|19379.28|19499.28|19379.28|19492.69|19372.69|10
1628961740000|2021-08-14 17:22:20|19500.73|19380.73|19498.87|19378.87|19501.68|19381.68|19498.41|19378.41|10
1628961750000|2021-08-14 17:22:30|19498.21|19378.21|19483.13|19363.13|19498.21|19378.21|19483.13|19363.13|10
1628961760000|2021-08-14 17:22:40|19478.93|19358.93|19462.15|19342.15|19478.93|19358.93|19461.7|19341.7|10
1628961770000|2021-08-14 17:22:50|19461.71|19341.71|19457.57|19337.57|19461.71|19341.71|19454.9|19334.9|10
1628961780000|2021-08-14 17:23:00|19457.55|19337.55|19460.47|19340.47|19464.67|19344.67|19457.55|19337.55|10
1628961790000|2021-08-14 17:23:10|19460.31|19340.31|19444.23|19324.23|19460.93|19340.93|19442.57|19322.57|10
1628961800000|2021-08-14 17:23:20|19441.89|19321.89|19427.95|19307.95|19441.89|19321.89|19427.95|19307.95|10
1628961810000|2021-08-14 17:23:30|19430.42|19310.42|19435.84|19315.84|19436.54|19316.54|19430.42|19310.42|10
1628961820000|2021-08-14 17:23:40|19436.47|19316.47|19439.48|19319.48|19440.08|19320.08|19436.47|19316.47|10
1628961830000|2021-08-14 17:23:50|19439.68|19319.68|19443.07|19323.07|19443.08|19323.08|19438.79|19318.79|10
1628961840000|2021-08-14 17:24:00|19443.35|19323.35|19445.19|19325.19|19447.21|19327.21|19443.35|19323.35|10
1628961850000|2021-08-14 17:24:10|19445.56|19325.56|19445.29|19325.29|19445.56|19325.56|19443.52|19323.52|10
1628961860000|2021-08-14 17:24:20|19446.3|19326.3|19442.26|19322.26|19446.3|19326.3|19441.06|19321.06|10
1628961870000|2021-08-14 17:24:30|19442.48|19322.48|19436.9|19316.9|19442.48|19322.48|19434.66|19314.66|10
1628961880000|2021-08-14 17:24:40|19436.79|19316.79|19440.78|19320.78|19441.45|19321.45|19436.79|19316.79|10
1628961890000|2021-08-14 17:24:50|19442.14|19322.14|19440.53|19320.53|19442.14|19322.14|19440.01|19320.01|10
1628961900000|2021-08-14 17:25:00|19440.95|19320.95|19444.02|19324.02|19444.02|19324.02|19440|19320|10
1628961910000|2021-08-14 17:25:10|19444.51|19324.51|19451.55|19331.55|19451.55|19331.55|19444.15|19324.15|10
1628961920000|2021-08-14 17:25:20|19452.24|19332.24|19456.08|19336.08|19456.12|19336.12|19452.24|19332.24|10
1628961930000|2021-08-14 17:25:30|19455.77|19335.77|19463.78|19343.78|19463.78|19343.78|19455.77|19335.77|10
1628961940000|2021-08-14 17:25:40|19464.11|19344.11|19467.92|19347.92|19467.92|19347.92|19464.11|19344.11|10
1628961950000|2021-08-14 17:25:50|19468.9|19348.9|19472.28|19352.28|19472.28|19352.28|19468.23|19348.23|10
1628961960000|2021-08-14 17:26:00|19472.01|19352.01|19474.54|19354.54|19475.75|19355.75|19472.01|19352.01|10
1628961970000|2021-08-14 17:26:10|19474.42|19354.42|19477.85|19357.85|19477.85|19357.85|19474.42|19354.42|10
1628961980000|2021-08-14 17:26:20|19477.83|19357.83|19479.12|19359.12|19480.03|19360.03|19477.73|19357.73|10
1628961990000|2021-08-14 17:26:30|19479.03|19359.03|19483.71|19363.71|19483.71|19363.71|19479.03|19359.03|10
1628962000000|2021-08-14 17:26:40|19483.69|19363.69|19485.36|19365.36|19485.82|19365.82|19483.69|19363.69|9
1628962010000|2021-08-14 17:26:50|19485.66|19365.66|19492.65|19372.65|19493.79|19373.79|19485.66|19365.66|9
1628962020000|2021-08-14 17:27:00|19493.22|19373.22|19489.48|19369.48|19493.64|19373.64|19489.48|19369.48|10
1628962030000|2021-08-14 17:27:10|19488.71|19368.71|19487.68|19367.68|19489.41|19369.41|19487.56|19367.56|10
1628962040000|2021-08-14 17:27:20|19488.18|19368.18|19486.97|19366.97|19488.18|19368.18|19486.36|19366.36|10
1628962050000|2021-08-14 17:27:30|19486.31|19366.31|19486.46|19366.46|19486.46|19366.46|19483.81|19363.81|10
1628962060000|2021-08-14 17:27:40|19486.51|19366.51|19488.09|19368.09|19488.27|19368.27|19486.51|19366.51|10
1628962070000|2021-08-14 17:27:50|19488.25|19368.25|19496.04|19376.04|19497.57|19377.57|19488.25|19368.25|10
1628962080000|2021-08-14 17:28:00|19496.22|19376.22|19497.65|19377.65|19498.03|19378.03|19496.22|19376.22|10
1628962090000|2021-08-14 17:28:10|19497.87|19377.87|19500.3|19380.3|19500.31|19380.31|19496.97|19376.97|9
1628962100000|2021-08-14 17:28:20|19501.19|19381.19|19502.07|19382.07|19502.07|19382.07|19497.77|19377.77|9
1628962110000|2021-08-14 17:28:30|19502.45|19382.45|19501.86|19381.86|19503.42|19383.42|19501.86|19381.86|10
1628962120000|2021-08-14 17:28:40|19501.62|19381.62|19501.63|19381.63|19501.71|19381.71|19501.36|19381.36|10
1628962130000|2021-08-14 17:28:50|19501.91|19381.91|19502.61|19382.61|19503.01|19383.01|19501.91|19381.91|9
1628962140000|2021-08-14 17:29:00|19502.53|19382.53|19504.74|19384.74|19504.74|19384.74|19502.53|19382.53|9
1628962150000|2021-08-14 17:29:10|19505.93|19385.93|19507.82|19387.82|19508.3|19388.3|19505.93|19385.93|10
1628962160000|2021-08-14 17:29:20|19507.79|19387.79|19513.65|19393.65|19513.65|19393.65|19507.79|19387.79|10
1628962170000|2021-08-14 17:29:30|19513.3|19393.3|19514.7|19394.7|19515.59|19395.59|19513.3|19393.3|10
1628962180000|2021-08-14 17:29:40|19514.62|19394.62|19517.29|19397.29|19517.29|19397.29|19514.56|19394.56|10
1628962190000|2021-08-14 17:29:50|19517.54|19397.54|19524.25|19404.25|19524.62|19404.62|19517.54|19397.54|10
1628962200000|2021-08-14 17:30:00|19524.01|19404.01|19523.5|19403.5|19524.9|19404.9|19523.38|19403.38|10
1628962210000|2021-08-14 17:30:10|19523.59|19403.59|19523.63|19403.63|19523.63|19403.63|19522.53|19402.53|10
1628962220000|2021-08-14 17:30:20|19523.25|19403.25|19524.04|19404.04|19524.04|19404.04|19522.1|19402.1|10
1628962230000|2021-08-14 17:30:30|19521.42|19401.42|19519.9|19399.9|19521.42|19401.42|19518.39|19398.39|10
1628962240000|2021-08-14 17:30:40|19519.88|19399.88|19519.85|19399.85|19520.4|19400.4|19517.94|19397.94|10
1628962250000|2021-08-14 17:30:50|19519.99|19399.99|19520.08|19400.08|19521.67|19401.67|19519.99|19399.99|9
1628962260000|2021-08-14 17:31:00|19520.3|19400.3|19522.47|19402.47|19522.47|19402.47|19520.3|19400.3|10
1628962270000|2021-08-14 17:31:10|19522.98|19402.98|19524.97|19404.97|19524.97|19404.97|19522.1|19402.1|10
1628962280000|2021-08-14 17:31:20|19524.95|19404.95|19523.75|19403.75|19525.48|19405.48|19523.75|19403.75|10
1628962290000|2021-08-14 17:31:30|19523.95|19403.95|19523.24|19403.24|19523.95|19403.95|19523.17|19403.17|10
1628962300000|2021-08-14 17:31:40|19523.03|19403.03|19518.28|19398.28|19523.03|19403.03|19518.28|19398.28|10
1628962310000|2021-08-14 17:31:50|19517.96|19397.96|19513.62|19393.62|19518.27|19398.27|19513.33|19393.33|10
1628962320000|2021-08-14 17:32:00|19513.65|19393.65|19517.2|19397.2|19517.2|19397.2|19513.65|19393.65|10
1628962330000|2021-08-14 17:32:10|19517.14|19397.14|19516.05|19396.05|19518.57|19398.57|19516.05|19396.05|8
1628962340000|2021-08-14 17:32:20|19515.59|19395.59|19502.75|19382.75|19515.59|19395.59|19502.7|19382.7|10
1628962350000|2021-08-14 17:32:30|19502.57|19382.57|19497.11|19377.11|19502.57|19382.57|19496.39|19376.39|10
1628962360000|2021-08-14 17:32:40|19495.86|19375.86|19493.29|19373.29|19496.03|19376.03|19492.81|19372.81|10
1628962370000|2021-08-14 17:32:50|19493.13|19373.13|19492.7|19372.7|19493.13|19373.13|19489.54|19369.54|10
1628962380000|2021-08-14 17:33:00|19491.02|19371.02|19491.53|19371.53|19493.52|19373.52|19490.93|19370.93|10
1628962390000|2021-08-14 17:33:10|19493.02|19373.02|19488.08|19368.08|19493.02|19373.02|19488.08|19368.08|10
1628962400000|2021-08-14 17:33:20|19485.41|19365.41|19481.53|19361.53|19485.41|19365.41|19480.1|19360.1|10
1628962410000|2021-08-14 17:33:30|19481.64|19361.64|19472.38|19352.38|19481.64|19361.64|19472.38|19352.38|9
1628962420000|2021-08-14 17:33:40|19471.53|19351.53|19473.39|19353.39|19473.59|19353.59|19471.04|19351.04|10
1628962430000|2021-08-14 17:33:50|19473.3|19353.3|19474.59|19354.59|19474.94|19354.94|19473.3|19353.3|9
1628962440000|2021-08-14 17:34:00|19475.51|19355.51|19486.23|19366.23|19486.23|19366.23|19475.51|19355.51|10
1628962450000|2021-08-14 17:34:10|19486.02|19366.02|19491.29|19371.29|19491.29|19371.29|19485.6|19365.6|9
1628962460000|2021-08-14 17:34:20|19492.99|19372.99|19499.49|19379.49|19499.49|19379.49|19492.99|19372.99|10
1628962470000|2021-08-14 17:34:30|19499.4|19379.4|19503.68|19383.68|19503.69|19383.69|19499.4|19379.4|9
1628962480000|2021-08-14 17:34:40|19504.14|19384.14|19504.11|19384.11|19504.47|19384.47|19502.41|19382.41|10
1628962490000|2021-08-14 17:34:50|19505.3|19385.3|19503.52|19383.52|19505.42|19385.42|19503.52|19383.52|10
1628962500000|2021-08-14 17:35:00|19503.1|19383.1|19501.07|19381.07|19503.33|19383.33|19500.28|19380.28|10
1628962510000|2021-08-14 17:35:10|19500.9|19380.9|19501.13|19381.13|19502.92|19382.92|19500.59|19380.59|10
1628962520000|2021-08-14 17:35:20|19500.86|19380.86|19501.54|19381.54|19501.88|19381.88|19500.27|19380.27|10
1628962530000|2021-08-14 17:35:30|19500.3|19380.3|19507.34|19387.34|19507.34|19387.34|19500.3|19380.3|10
1628962540000|2021-08-14 17:35:40|19506.94|19386.94|19508.51|19388.51|19508.6|19388.6|19505.85|19385.85|10
1628962550000|2021-08-14 17:35:50|19508.32|19388.32|19508.39|19388.39|19509.62|19389.62|19508.32|19388.32|10
1628962560000|2021-08-14 17:36:00|19508.48|19388.48|19508.28|19388.28|19508.99|19388.99|19508.28|19388.28|10
1628962570000|2021-08-14 17:36:10|19508.59|19388.59|19509.33|19389.33|19510.87|19390.87|19508.48|19388.48|10
1628962580000|2021-08-14 17:36:20|19509.8|19389.8|19510.01|19390.01|19512.49|19392.49|19509.8|19389.8|9
1628962590000|2021-08-14 17:36:30|19509.88|19389.88|19512.42|19392.42|19512.42|19392.42|19509.77|19389.77|9
1628962600000|2021-08-14 17:36:40|19513.36|19393.36|19520.19|19400.19|19520.19|19400.19|19513.36|19393.36|10
1628962610000|2021-08-14 17:36:50|19521.17|19401.17|19522.24|19402.24|19522.24|19402.24|19520.71|19400.71|10
1628962620000|2021-08-14 17:37:00|19522.33|19402.33|19528.6|19408.6|19528.6|19408.6|19522.33|19402.33|10
1628962630000|2021-08-14 17:37:10|19529.13|19409.13|19528.67|19408.67|19529.73|19409.73|19528.67|19408.67|10
1628962640000|2021-08-14 17:37:20|19528.55|19408.55|19530.88|19410.88|19531.49|19411.49|19528.31|19408.31|10
1628962650000|2021-08-14 17:37:30|19532.09|19412.09|19533.78|19413.78|19534.62|19414.62|19532.09|19412.09|10
1628962660000|2021-08-14 17:37:40|19534.14|19414.14|19534.16|19414.16|19535.49|19415.49|19531.54|19411.54|10
1628962670000|2021-08-14 17:37:50|19534.99|19414.99|19536.41|19416.41|19537.09|19417.09|19534.99|19414.99|10
1628962680000|2021-08-14 17:38:00|19532.93|19412.93|19531.7|19411.7|19532.93|19412.93|19528.84|19408.84|10
1628962690000|2021-08-14 17:38:10|19532.15|19412.15|19531.23|19411.23|19533.28|19413.28|19531.23|19411.23|10
1628962700000|2021-08-14 17:38:20|19530.99|19410.99|19528.26|19408.26|19532.34|19412.34|19528.26|19408.26|10
1628962710000|2021-08-14 17:38:30|19527.17|19407.17|19521.58|19401.58|19527.17|19407.17|19521.39|19401.39|10
1628962720000|2021-08-14 17:38:40|19520.86|19400.86|19519.1|19399.1|19520.86|19400.86|19518.16|19398.16|10
1628962730000|2021-08-14 17:38:50|19518.74|19398.74|19515.1|19395.1|19520.29|19400.29|19515.1|19395.1|10
1628962740000|2021-08-14 17:39:00|19514.23|19394.23|19515.05|19395.05|19515.27|19395.27|19513.55|19393.55|10
1628962750000|2021-08-14 17:39:10|19515|19395|19515.28|19395.28|19517|19397|19513.36|19393.36|10
1628962760000|2021-08-14 17:39:20|19515.46|19395.46|19521.82|19401.82|19521.82|19401.82|19515.45|19395.45|10
1628962770000|2021-08-14 17:39:30|19521.66|19401.66|19524.71|19404.71|19525.68|19405.68|19521.66|19401.66|10
1628962780000|2021-08-14 17:39:40|19525.83|19405.83|19524.5|19404.5|19525.83|19405.83|19524.15|19404.15|10
1628962790000|2021-08-14 17:39:50|19524.81|19404.81|19524.27|19404.27|19526|19406|19524.27|19404.27|10
1628962800000|2021-08-14 17:40:00|19523.97|19403.97|19524.8|19404.8|19524.8|19404.8|19523.84|19403.84|10
1628962810000|2021-08-14 17:40:10|19525.11|19405.11|19519.23|19399.23|19525.11|19405.11|19518.59|19398.59|10
1628962820000|2021-08-14 17:40:20|19519.54|19399.54|19518.48|19398.48|19519.62|19399.62|19517.42|19397.42|9
1628962830000|2021-08-14 17:40:30|19517.82|19397.82|19516.2|19396.2|19518.21|19398.21|19516.19|19396.19|10
1628962840000|2021-08-14 17:40:40|19515.9|19395.9|19518.56|19398.56|19518.63|19398.63|19515.9|19395.9|10
1628962850000|2021-08-14 17:40:50|19518.93|19398.93|19516.93|19396.93|19520.13|19400.13|19516.93|19396.93|10
1628962860000|2021-08-14 17:41:00|19516.94|19396.94|19514.22|19394.22|19516.94|19396.94|19514.22|19394.22|10
1628962870000|2021-08-14 17:41:10|19516.26|19396.26|19517.94|19397.94|19518.67|19398.67|19516.26|19396.26|8
1628962880000|2021-08-14 17:41:20|19517.69|19397.69|19518.54|19398.54|19518.54|19398.54|19517.58|19397.58|10
1628962890000|2021-08-14 17:41:30|19517.87|19397.87|19518.41|19398.41|19519.53|19399.53|19517.87|19397.87|10
1628962900000|2021-08-14 17:41:40|19518.48|19398.48|19522.97|19402.97|19522.97|19402.97|19518.48|19398.48|10
1628962910000|2021-08-14 17:41:50|19521.97|19401.97|19520.06|19400.06|19522.21|19402.21|19519.68|19399.68|10
1628962920000|2021-08-14 17:42:00|19519.92|19399.92|19519.89|19399.89|19520.34|19400.34|19519.62|19399.62|9
1628962930000|2021-08-14 17:42:10|19520.11|19400.11|19519.74|19399.74|19520.11|19400.11|19519.43|19399.43|10
1628962940000|2021-08-14 17:42:20|19518.99|19398.99|19518.27|19398.27|19518.99|19398.99|19517.62|19397.62|9
1628962950000|2021-08-14 17:42:30|19517.8|19397.8|19516.01|19396.01|19517.8|19397.8|19515.5|19395.5|9
1628962960000|2021-08-14 17:42:40|19515.94|19395.94|19515.32|19395.32|19516.82|19396.82|19515.17|19395.17|10
1628962970000|2021-08-14 17:42:50|19516.6|19396.6|19515.85|19395.85|19516.94|19396.94|19515.66|19395.66|8
1628962980000|2021-08-14 17:43:00|19515.73|19395.73|19515.89|19395.89|19515.89|19395.89|19515.17|19395.17|10
1628962990000|2021-08-14 17:43:10|19515.85|19395.85|19516.05|19396.05|19516.8|19396.8|19515.85|19395.85|8
1628963000000|2021-08-14 17:43:20|19515.84|19395.84|19516.62|19396.62|19517.46|19397.46|19515.84|19395.84|9
1628963010000|2021-08-14 17:43:30|19516.68|19396.68|19516.6|19396.6|19518.29|19398.29|19516.41|19396.41|9
1628963020000|2021-08-14 17:43:40|19519.46|19399.46|19523.12|19403.12|19523.12|19403.12|19519.46|19399.46|8
1628963030000|2021-08-14 17:43:50|19523.19|19403.19|19524.65|19404.65|19525.13|19405.13|19523.19|19403.19|10
1628963040000|2021-08-14 17:44:00|19524.78|19404.78|19523.71|19403.71|19524.78|19404.78|19523.43|19403.43|6
1628963050000|2021-08-14 17:44:10|19523.41|19403.41|19520.72|19400.72|19523.41|19403.41|19520.72|19400.72|10
1628963060000|2021-08-14 17:44:20|19519.23|19399.23|19517.65|19397.65|19520.41|19400.41|19517.65|19397.65|10
1628963070000|2021-08-14 17:44:30|19517.76|19397.76|19515.11|19395.11|19518.81|19398.81|19515.11|19395.11|9
1628963080000|2021-08-14 17:44:40|19512.13|19392.13|19503.26|19383.26|19512.13|19392.13|19503.11|19383.11|9
1628963090000|2021-08-14 17:44:50|19503.11|19383.11|19497.16|19377.16|19503.11|19383.11|19497.16|19377.16|10
1628963100000|2021-08-14 17:45:00|19497.47|19377.47|19495.05|19375.05|19497.47|19377.47|19493.64|19373.64|9
1628963110000|2021-08-14 17:45:10|19493.71|19373.71|19498.33|19378.33|19498.33|19378.33|19493.57|19373.57|9
1628963120000|2021-08-14 17:45:20|19498.24|19378.24|19511.77|19391.77|19511.77|19391.77|19498.24|19378.24|10
1628963130000|2021-08-14 17:45:30|19511.55|19391.55|19519.3|19399.3|19519.84|19399.84|19511.55|19391.55|10
1628963140000|2021-08-14 17:45:40|19521.32|19401.32|19529.64|19409.64|19529.64|19409.64|19521.32|19401.32|9
1628963150000|2021-08-14 17:45:50|19529.62|19409.62|19534.94|19414.94|19535.19|19415.19|19529.62|19409.62|10
1628963160000|2021-08-14 17:46:00|19535.01|19415.01|19538.73|19418.73|19538.73|19418.73|19535.01|19415.01|10
1628963170000|2021-08-14 17:46:10|19537.02|19417.02|19538.29|19418.29|19538.29|19418.29|19536.74|19416.74|10
1628963180000|2021-08-14 17:46:20|19538.22|19418.22|19544.82|19424.82|19544.82|19424.82|19538.22|19418.22|10
1628963190000|2021-08-14 17:46:30|19546.02|19426.02|19547.48|19427.48|19547.63|19427.63|19545.63|19425.63|10
1628963200000|2021-08-14 17:46:40|19547.39|19427.39|19548.56|19428.56|19548.88|19428.88|19546.82|19426.82|10
1628963210000|2021-08-14 17:46:50|19549.08|19429.08|19545.79|19425.79|19549.15|19429.15|19545.33|19425.33|10
1628963220000|2021-08-14 17:47:00|19546.15|19426.15|19545.11|19425.11|19546.26|19426.26|19544.13|19424.13|10
1628963230000|2021-08-14 17:47:10|19546|19426|19547.7|19427.7|19548.13|19428.13|19546|19426|9
1628963240000|2021-08-14 17:47:20|19546.52|19426.52|19546.58|19426.58|19548.14|19428.14|19546.52|19426.52|10
1628963250000|2021-08-14 17:47:30|19547.49|19427.49|19550.26|19430.26|19551.31|19431.31|19547.3|19427.3|10
1628963260000|2021-08-14 17:47:40|19548.23|19428.23|19549.85|19429.85|19549.85|19429.85|19547.54|19427.54|10
1628963270000|2021-08-14 17:47:50|19548.91|19428.91|19549.1|19429.1|19549.53|19429.53|19548.91|19428.91|8
1628963280000|2021-08-14 17:48:00|19549.14|19429.14|19550.09|19430.09|19550.24|19430.24|19548.42|19428.42|10
1628963290000|2021-08-14 17:48:10|19553.94|19433.94|19550.49|19430.49|19553.94|19433.94|19550.49|19430.49|10
1628963300000|2021-08-14 17:48:20|19549.54|19429.54|19550.9|19430.9|19550.9|19430.9|19548.2|19428.2|9
1628963310000|2021-08-14 17:48:30|19550.51|19430.51|19550.85|19430.85|19550.91|19430.91|19549.79|19429.79|10
1628963320000|2021-08-14 17:48:40|19551.27|19431.27|19551.75|19431.75|19551.85|19431.85|19550.13|19430.13|10
1628963330000|2021-08-14 17:48:50|19553.02|19433.02|19552.73|19432.73|19553.4|19433.4|19552.11|19432.11|9
1628963340000|2021-08-14 17:49:00|19552.76|19432.76|19555.09|19435.09|19556.23|19436.23|19552.76|19432.76|9
1628963350000|2021-08-14 17:49:10|19555.31|19435.31|19547.19|19427.19|19557.47|19437.47|19547.19|19427.19|10
1628963360000|2021-08-14 17:49:20|19544.99|19424.99|19547.58|19427.58|19547.58|19427.58|19543.37|19423.37|10
1628963370000|2021-08-14 17:49:30|19547.65|19427.65|19551.07|19431.07|19551.15|19431.15|19547.58|19427.58|10
1628963380000|2021-08-14 17:49:40|19551.76|19431.76|19553.46|19433.46|19553.49|19433.49|19551.16|19431.16|9
1628963390000|2021-08-14 17:49:50|19552.75|19432.75|19555.35|19435.35|19555.35|19435.35|19552.75|19432.75|10
1628963400000|2021-08-14 17:50:00|19555.41|19435.41|19565.22|19445.22|19565.48|19445.48|19555.41|19435.41|10
1628963410000|2021-08-14 17:50:10|19566.41|19446.41|19566.01|19446.01|19567.04|19447.04|19564.38|19444.38|10
1628963420000|2021-08-14 17:50:20|19565.99|19445.99|19564.66|19444.66|19565.99|19445.99|19562.78|19442.78|10
1628963430000|2021-08-14 17:50:30|19563.62|19443.62|19563.06|19443.06|19564.3|19444.3|19562.85|19442.85|10
1628963440000|2021-08-14 17:50:40|19563.11|19443.11|19564.93|19444.93|19564.95|19444.95|19563.11|19443.11|10
1628963450000|2021-08-14 17:50:50|19564.95|19444.95|19571.55|19451.55|19571.61|19451.61|19564.95|19444.95|9
1628963460000|2021-08-14 17:51:00|19572.4|19452.4|19574.78|19454.78|19576.2|19456.2|19572.27|19452.27|10
1628963470000|2021-08-14 17:51:10|19575.28|19455.28|19579.87|19459.87|19579.87|19459.87|19574.73|19454.73|10
1628963480000|2021-08-14 17:51:20|19580.09|19460.09|19577.81|19457.81|19580.25|19460.25|19577.81|19457.81|10
1628963490000|2021-08-14 17:51:30|19577.55|19457.55|19577.59|19457.59|19577.59|19457.59|19577.2|19457.2|10
1628963500000|2021-08-14 17:51:40|19578.22|19458.22|19579.96|19459.96|19580.62|19460.62|19578.22|19458.22|10
1628963510000|2021-08-14 17:51:50|19579.99|19459.99|19581.58|19461.58|19581.58|19461.58|19579.93|19459.93|10
1628963520000|2021-08-14 17:52:00|19581.49|19461.49|19580.78|19460.78|19581.49|19461.49|19579.95|19459.95|10
1628963530000|2021-08-14 17:52:10|19580.87|19460.87|19578.65|19458.65|19580.91|19460.91|19578.65|19458.65|10
1628963540000|2021-08-14 17:52:20|19578.8|19458.8|19577.41|19457.41|19578.88|19458.88|19577.41|19457.41|8
1628963550000|2021-08-14 17:52:30|19577.2|19457.2|19572.94|19452.94|19578.7|19458.7|19572.94|19452.94|10
1628963560000|2021-08-14 17:52:40|19571.19|19451.19|19568.84|19448.84|19571.19|19451.19|19568.84|19448.84|9
1628963570000|2021-08-14 17:52:50|19568.62|19448.62|19572.06|19452.06|19572.06|19452.06|19568.48|19448.48|10
1628963580000|2021-08-14 17:53:00|19572.44|19452.44|19570.93|19450.93|19572.8|19452.8|19570.91|19450.91|10
1628963590000|2021-08-14 17:53:10|19572.23|19452.23|19573.49|19453.49|19573.68|19453.68|19571.41|19451.41|10
1628963600000|2021-08-14 17:53:20|19573.05|19453.05|19575.42|19455.42|19575.59|19455.59|19573.05|19453.05|10
1628963610000|2021-08-14 17:53:30|19575.59|19455.59|19573.7|19453.7|19575.59|19455.59|19572.97|19452.97|10
1628963620000|2021-08-14 17:53:40|19572.88|19452.88|19571.86|19451.86|19572.88|19452.88|19570.31|19450.31|10
1628963630000|2021-08-14 17:53:50|19570.95|19450.95|19571.53|19451.53|19571.53|19451.53|19570.36|19450.36|10
1628963640000|2021-08-14 17:54:00|19571.75|19451.75|19572.27|19452.27|19572.39|19452.39|19571.52|19451.52|10
1628963650000|2021-08-14 17:54:10|19572.34|19452.34|19571.31|19451.31|19572.96|19452.96|19571.03|19451.03|9
1628963660000|2021-08-14 17:54:20|19571.25|19451.25|19571.37|19451.37|19572.26|19452.26|19570.59|19450.59|10
1628963670000|2021-08-14 17:54:30|19571.13|19451.13|19570.14|19450.14|19571.35|19451.35|19570.14|19450.14|10
1628963680000|2021-08-14 17:54:40|19570.19|19450.19|19568.74|19448.74|19570.38|19450.38|19568.59|19448.59|10
1628963690000|2021-08-14 17:54:50|19568.34|19448.34|19566.77|19446.77|19568.36|19448.36|19566.77|19446.77|10
1628963700000|2021-08-14 17:55:00|19566.34|19446.34|19565.61|19445.61|19566.34|19446.34|19565.2|19445.2|9
1628963710000|2021-08-14 17:55:10|19565.56|19445.56|19559.28|19439.28|19565.56|19445.56|19559.28|19439.28|10
1628963720000|2021-08-14 17:55:20|19558.4|19438.4|19555.89|19435.89|19558.4|19438.4|19555.36|19435.36|9
1628963730000|2021-08-14 17:55:30|19555.3|19435.3|19553.72|19433.72|19555.3|19435.3|19552.56|19432.56|10
1628963740000|2021-08-14 17:55:40|19552.15|19432.15|19550.61|19430.61|19552.25|19432.25|19550.61|19430.61|10
1628963750000|2021-08-14 17:55:50|19550.4|19430.4|19550.26|19430.26|19551.48|19431.48|19550.26|19430.26|10
1628963760000|2021-08-14 17:56:00|19549.96|19429.96|19548.39|19428.39|19549.96|19429.96|19547.05|19427.05|10
1628963770000|2021-08-14 17:56:10|19548.2|19428.2|19547.75|19427.75|19548.43|19428.43|19547.75|19427.75|8
1628963780000|2021-08-14 17:56:20|19547.55|19427.55|19547.53|19427.53|19548.11|19428.11|19546.01|19426.01|10
1628963790000|2021-08-14 17:56:30|19547.84|19427.84|19547.09|19427.09|19547.94|19427.94|19545.85|19425.85|9
1628963800000|2021-08-14 17:56:40|19547.33|19427.33|19547.76|19427.76|19547.88|19427.88|19547.09|19427.09|10
1628963810000|2021-08-14 17:56:50|19548|19428|19555.32|19435.32|19555.32|19435.32|19547.83|19427.83|10
1628963820000|2021-08-14 17:57:00|19556.08|19436.08|19555.42|19435.42|19556.71|19436.71|19555.42|19435.42|10
1628963830000|2021-08-14 17:57:10|19555.37|19435.37|19552.12|19432.12|19555.67|19435.67|19552.12|19432.12|10
1628963840000|2021-08-14 17:57:20|19551.51|19431.51|19548.97|19428.97|19551.77|19431.77|19548.97|19428.97|10
1628963850000|2021-08-14 17:57:30|19548.25|19428.25|19548.32|19428.32|19548.32|19428.32|19547.13|19427.13|9
1628963860000|2021-08-14 17:57:40|19546.95|19426.95|19544.59|19424.59|19547.83|19427.83|19544.59|19424.59|10
1628963870000|2021-08-14 17:57:50|19544.56|19424.56|19544.07|19424.07|19544.56|19424.56|19543.79|19423.79|10
1628963880000|2021-08-14 17:58:00|19545.63|19425.63|19546.41|19426.41|19546.41|19426.41|19545.3|19425.3|10
1628963890000|2021-08-14 17:58:10|19546.6|19426.6|19547.3|19427.3|19547.3|19427.3|19546.6|19426.6|10
1628963900000|2021-08-14 17:58:20|19547.21|19427.21|19545.77|19425.77|19547.37|19427.37|19545.46|19425.46|9
1628963910000|2021-08-14 17:58:30|19545.75|19425.75|19545.29|19425.29|19546.37|19426.37|19545.2|19425.2|10
1628963920000|2021-08-14 17:58:40|19544.95|19424.95|19543.07|19423.07|19544.95|19424.95|19542.82|19422.82|10
1628963930000|2021-08-14 17:58:50|19542.92|19422.92|19538.03|19418.03|19542.92|19422.92|19538.03|19418.03|10
1628963940000|2021-08-14 17:59:00|19537.84|19417.84|19537.87|19417.87|19537.88|19417.88|19537.46|19417.46|9
1628963950000|2021-08-14 17:59:10|19538|19418|19537.67|19417.67|19539.15|19419.15|19537.67|19417.67|10
1628963960000|2021-08-14 17:59:20|19537.66|19417.66|19537.14|19417.14|19538.77|19418.77|19536.94|19416.94|9
1628963970000|2021-08-14 17:59:30|19536.96|19416.96|19537.03|19417.03|19539.24|19419.24|19536.92|19416.92|10
1628963980000|2021-08-14 17:59:40|19536.94|19416.94|19538.44|19418.44|19538.58|19418.58|19536.94|19416.94|9
1628963990000|2021-08-14 17:59:50|19538.46|19418.46|19539.49|19419.49|19540.13|19420.13|19538.01|19418.01|9
1628964000000|2021-08-14 18:00:00|19540.76|19420.76|19530.13|19410.13|19540.77|19420.77|19530.13|19410.13|10
1628964010000|2021-08-14 18:00:10|19529.96|19409.96|19520.06|19400.06|19529.96|19409.96|19520.06|19400.06|10
1628964020000|2021-08-14 18:00:20|19519.64|19399.64|19516.66|19396.66|19520.41|19400.41|19516.66|19396.66|10
1628964030000|2021-08-14 18:00:30|19515.71|19395.71|19509.86|19389.86|19515.71|19395.71|19509.53|19389.53|10
1628964040000|2021-08-14 18:00:40|19510.59|19390.59|19511.65|19391.65|19512.82|19392.82|19510.27|19390.27|10
1628964050000|2021-08-14 18:00:50|19511.39|19391.39|19513.78|19393.78|19513.94|19393.94|19511.39|19391.39|10
1628964060000|2021-08-14 18:01:00|19515|19395|19513.71|19393.71|19515|19395|19513.71|19393.71|9
1628964070000|2021-08-14 18:01:10|19513.16|19393.16|19509.32|19389.32|19513.16|19393.16|19509.32|19389.32|10
1628964080000|2021-08-14 18:01:20|19507.66|19387.66|19508.5|19388.5|19508.92|19388.92|19507.37|19387.37|8
1628964090000|2021-08-14 18:01:30|19508.34|19388.34|19508.16|19388.16|19508.99|19388.99|19507.68|19387.68|10
1628964100000|2021-08-14 18:01:40|19507.74|19387.74|19507.74|19387.74|19507.74|19387.74|19506.8|19386.8|8
1628964110000|2021-08-14 18:01:50|19508.02|19388.02|19506.24|19386.24|19508.02|19388.02|19505.73|19385.73|10
1628964120000|2021-08-14 18:02:00|19504.54|19384.54|19508.74|19388.74|19508.74|19388.74|19504.54|19384.54|10
1628964130000|2021-08-14 18:02:10|19508.89|19388.89|19516.28|19396.28|19516.28|19396.28|19508.89|19388.89|10
1628964140000|2021-08-14 18:02:20|19517.64|19397.64|19520.7|19400.7|19521.91|19401.91|19517.64|19397.64|10
1628964150000|2021-08-14 18:02:30|19520.74|19400.74|19521.46|19401.46|19521.46|19401.46|19519.71|19399.71|9
1628964160000|2021-08-14 18:02:40|19523.32|19403.32|19523.66|19403.66|19524.91|19404.91|19523.32|19403.32|10
1628964170000|2021-08-14 18:02:50|19525.04|19405.04|19520.35|19400.35|19525.04|19405.04|19520.35|19400.35|10
1628964180000|2021-08-14 18:03:00|19520.04|19400.04|19525.5|19405.5|19526.43|19406.43|19520.04|19400.04|10
1628964190000|2021-08-14 18:03:10|19529.8|19409.8|19532.97|19412.97|19532.97|19412.97|19529.8|19409.8|10
1628964200000|2021-08-14 18:03:20|19533.05|19413.05|19531.72|19411.72|19534.7|19414.7|19531.72|19411.72|8
1628964210000|2021-08-14 18:03:30|19532.92|19412.92|19530.48|19410.48|19532.92|19412.92|19530.48|19410.48|9
1628964220000|2021-08-14 18:03:40|19529.95|19409.95|19529.75|19409.75|19530.12|19410.12|19529.21|19409.21|9
1628964230000|2021-08-14 18:03:50|19529.73|19409.73|19529.21|19409.21|19530.29|19410.29|19528.17|19408.17|10
1628964240000|2021-08-14 18:04:00|19528.38|19408.38|19527.59|19407.59|19529.19|19409.19|19527.59|19407.59|9
1628964250000|2021-08-14 18:04:10|19528.44|19408.44|19531.48|19411.48|19531.61|19411.61|19528.05|19408.05|10
1628964260000|2021-08-14 18:04:20|19531.88|19411.88|19535.42|19415.42|19535.42|19415.42|19531.88|19411.88|10
1628964270000|2021-08-14 18:04:30|19535.9|19415.9|19538.05|19418.05|19538.05|19418.05|19535.9|19415.9|10
1628964280000|2021-08-14 18:04:40|19539.54|19419.54|19538.13|19418.13|19540.07|19420.07|19538.13|19418.13|10
1628964290000|2021-08-14 18:04:50|19537.16|19417.16|19538.95|19418.95|19539.38|19419.38|19537.16|19417.16|9
1628964300000|2021-08-14 18:05:00|19538.99|19418.99|19539.01|19419.01|19540.08|19420.08|19538.74|19418.74|10
1628964310000|2021-08-14 18:05:10|19536.45|19416.45|19530.72|19410.72|19536.45|19416.45|19530.72|19410.72|10
1628964320000|2021-08-14 18:05:20|19530.5|19410.5|19526.49|19406.49|19530.84|19410.84|19526.49|19406.49|9
1628964330000|2021-08-14 18:05:30|19526.48|19406.48|19522.44|19402.44|19526.48|19406.48|19522.39|19402.39|9
1628964340000|2021-08-14 18:05:40|19522.2|19402.2|19515.27|19395.27|19522.2|19402.2|19515.27|19395.27|10
1628964350000|2021-08-14 18:05:50|19514.72|19394.72|19511.12|19391.12|19514.72|19394.72|19511.12|19391.12|9
1628964360000|2021-08-14 18:06:00|19511.45|19391.45|19512.56|19392.56|19512.61|19392.61|19511.28|19391.28|9
1628964370000|2021-08-14 18:06:10|19512.71|19392.71|19511.41|19391.41|19512.71|19392.71|19510.83|19390.83|8
1628964380000|2021-08-14 18:06:20|19512.02|19392.02|19510.89|19390.89|19513.07|19393.07|19510.89|19390.89|10
1628964390000|2021-08-14 18:06:30|19510.87|19390.87|19509.42|19389.42|19510.87|19390.87|19508.88|19388.88|9
1628964400000|2021-08-14 18:06:40|19509.14|19389.14|19508.1|19388.1|19509.14|19389.14|19507.06|19387.06|9
1628964410000|2021-08-14 18:06:50|19507.95|19387.95|19502.67|19382.67|19507.95|19387.95|19502.67|19382.67|9
1628964420000|2021-08-14 18:07:00|19501.05|19381.05|19498.57|19378.57|19501.05|19381.05|19497.94|19377.94|9
1628964430000|2021-08-14 18:07:10|19499.93|19379.93|19500.9|19380.9|19500.97|19380.97|19499.84|19379.84|8
1628964440000|2021-08-14 18:07:20|19500.83|19380.83|19499.61|19379.61|19501.12|19381.12|19499.58|19379.58|10
1628964450000|2021-08-14 18:07:30|19499.62|19379.62|19501.75|19381.75|19501.75|19381.75|19499.62|19379.62|8
1628964460000|2021-08-14 18:07:40|19501.77|19381.77|19502.86|19382.86|19502.86|19382.86|19501.73|19381.73|8
1628964470000|2021-08-14 18:07:50|19502.74|19382.74|19506.35|19386.35|19506.35|19386.35|19502.6|19382.6|10
1628964480000|2021-08-14 18:08:00|19506.41|19386.41|19507.07|19387.07|19507.07|19387.07|19504.57|19384.57|10
1628964490000|2021-08-14 18:08:10|19510.34|19390.34|19512.86|19392.86|19513.86|19393.86|19510.34|19390.34|10
1628964500000|2021-08-14 18:08:20|19512.72|19392.72|19511.57|19391.57|19513.13|19393.13|19511.09|19391.09|10
1628964510000|2021-08-14 18:08:30|19512|19392|19507.63|19387.63|19512|19392|19507.19|19387.19|10
1628964520000|2021-08-14 18:08:40|19510.15|19390.15|19510.87|19390.87|19511.25|19391.25|19510.15|19390.15|10
1628964530000|2021-08-14 18:08:50|19511.03|19391.03|19510.58|19390.58|19511.03|19391.03|19509.58|19389.58|8
1628964540000|2021-08-14 18:09:00|19510.73|19390.73|19513.28|19393.28|19513.57|19393.57|19510.73|19390.73|9
1628964550000|2021-08-14 18:09:10|19513.25|19393.25|19514.82|19394.82|19514.82|19394.82|19513.25|19393.25|10
1628964560000|2021-08-14 18:09:20|19514.83|19394.83|19517.47|19397.47|19517.47|19397.47|19514.49|19394.49|10
1628964570000|2021-08-14 18:09:30|19518.32|19398.32|19518.77|19398.77|19518.93|19398.93|19518.32|19398.32|10
1628964580000|2021-08-14 18:09:40|19519.48|19399.48|19520.24|19400.24|19520.24|19400.24|19519.18|19399.18|9
1628964590000|2021-08-14 18:09:50|19520.25|19400.25|19522.5|19402.5|19522.5|19402.5|19519.31|19399.31|10
1628964600000|2021-08-14 18:10:00|19522.23|19402.23|19521.42|19401.42|19522.23|19402.23|19521.42|19401.42|9
1628964610000|2021-08-14 18:10:10|19521.97|19401.97|19520.3|19400.3|19522.86|19402.86|19520.3|19400.3|9
1628964620000|2021-08-14 18:10:20|19520.48|19400.48|19522.18|19402.18|19522.34|19402.34|19520.48|19400.48|9
1628964630000|2021-08-14 18:10:30|19522.15|19402.15|19521.59|19401.59|19522.5|19402.5|19521.05|19401.05|10
1628964640000|2021-08-14 18:10:40|19521.55|19401.55|19521.79|19401.79|19521.79|19401.79|19521.24|19401.24|10
1628964650000|2021-08-14 18:10:50|19521.82|19401.82|19523.06|19403.06|19523.18|19403.18|19521.78|19401.78|8
1628964660000|2021-08-14 18:11:00|19522.96|19402.96|19522.37|19402.37|19523.01|19403.01|19522.36|19402.36|9
1628964670000|2021-08-14 18:11:10|19522.5|19402.5|19522.07|19402.07|19522.5|19402.5|19521.3|19401.3|9
1628964680000|2021-08-14 18:11:20|19523.23|19403.23|19523.8|19403.8|19524.89|19404.89|19523.23|19403.23|10
1628964690000|2021-08-14 18:11:30|19523.18|19403.18|19525.35|19405.35|19525.35|19405.35|19523.18|19403.18|9
1628964700000|2021-08-14 18:11:40|19526.77|19406.77|19528.8|19408.8|19528.8|19408.8|19526.77|19406.77|8
1628964710000|2021-08-14 18:11:50|19529.14|19409.14|19532.17|19412.17|19532.17|19412.17|19529.14|19409.14|9
1628964720000|2021-08-14 18:12:00|19532.35|19412.35|19533.21|19413.21|19533.42|19413.42|19532.35|19412.35|10
1628964730000|2021-08-14 18:12:10|19533.25|19413.25|19533.13|19413.13|19533.25|19413.25|19532.31|19412.31|8
1628964740000|2021-08-14 18:12:20|19533.5|19413.5|19535.48|19415.48|19535.48|19415.48|19533.5|19413.5|9
1628964750000|2021-08-14 18:12:30|19535.65|19415.65|19535.43|19415.43|19535.65|19415.65|19535.4|19415.4|10
1628964760000|2021-08-14 18:12:40|19535.33|19415.33|19535.35|19415.35|19535.35|19415.35|19534.79|19414.79|10
1628964770000|2021-08-14 18:12:50|19535.12|19415.12|19534.98|19414.98|19535.12|19415.12|19534.93|19414.93|6
1628964780000|2021-08-14 18:13:00|19536.24|19416.24|19534.56|19414.56|19536.26|19416.26|19534.22|19414.22|9
1628964790000|2021-08-14 18:13:10|19535.08|19415.08|19534.76|19414.76|19536.18|19416.18|19534.76|19414.76|8
1628964800000|2021-08-14 18:13:20|19534.89|19414.89|19535.71|19415.71|19535.71|19415.71|19534.19|19414.19|10
1628964810000|2021-08-14 18:13:30|19535.8|19415.8|19534.44|19414.44|19535.83|19415.83|19534.44|19414.44|8
1628964820000|2021-08-14 18:13:40|19534.22|19414.22|19531|19411|19534.22|19414.22|19531|19411|10
1628964830000|2021-08-14 18:13:50|19530.6|19410.6|19520.39|19400.39|19530.73|19410.73|19520.39|19400.39|10
1628964840000|2021-08-14 18:14:00|19519.19|19399.19|19517.59|19397.59|19519.22|19399.22|19517.59|19397.59|9
1628964850000|2021-08-14 18:14:10|19517.54|19397.54|19516.56|19396.56|19517.54|19397.54|19516.56|19396.56|10
1628964860000|2021-08-14 18:14:20|19516.6|19396.6|19517.13|19397.13|19517.35|19397.35|19516.19|19396.19|9
1628964870000|2021-08-14 18:14:30|19517.21|19397.21|19515.9|19395.9|19517.68|19397.68|19515.9|19395.9|9
1628964880000|2021-08-14 18:14:40|19515.96|19395.96|19515.7|19395.7|19516.61|19396.61|19515.7|19395.7|9
1628964890000|2021-08-14 18:14:50|19515.72|19395.72|19515.79|19395.79|19515.79|19395.79|19515.4|19395.4|9
1628964900000|2021-08-14 18:15:00|19515.8|19395.8|19517.79|19397.79|19517.79|19397.79|19515.8|19395.8|10
1628964910000|2021-08-14 18:15:10|19517.5|19397.5|19519.47|19399.47|19519.47|19399.47|19517.5|19397.5|10
1628964920000|2021-08-14 18:15:20|19519.9|19399.9|19522.97|19402.97|19523.07|19403.07|19519.9|19399.9|10
1628964930000|2021-08-14 18:15:30|19522.91|19402.91|19525.98|19405.98|19526.38|19406.38|19522.91|19402.91|9
1628964940000|2021-08-14 18:15:40|19526.07|19406.07|19528.36|19408.36|19528.36|19408.36|19526.07|19406.07|9
1628964950000|2021-08-14 18:15:50|19528.65|19408.65|19537.28|19417.28|19537.28|19417.28|19528.65|19408.65|10
1628964960000|2021-08-14 18:16:00|19536.62|19416.62|19542.13|19422.13|19542.13|19422.13|19536.62|19416.62|10
1628964970000|2021-08-14 18:16:10|19542.15|19422.15|19539.86|19419.86|19542.15|19422.15|19539.86|19419.86|10
1628964980000|2021-08-14 18:16:20|19539.94|19419.94|19540.37|19420.37|19541|19421|19538.38|19418.38|10
1628964990000|2021-08-14 18:16:30|19541.04|19421.04|19543.87|19423.87|19543.87|19423.87|19541.04|19421.04|10
1628965000000|2021-08-14 18:16:40|19543.68|19423.68|19548.46|19428.46|19548.46|19428.46|19543.68|19423.68|8
1628965010000|2021-08-14 18:16:50|19549.05|19429.05|19551.37|19431.37|19551.37|19431.37|19549.05|19429.05|10
1628965020000|2021-08-14 18:17:00|19551.68|19431.68|19549.56|19429.56|19552.29|19432.29|19549.56|19429.56|9
1628965030000|2021-08-14 18:17:10|19549.39|19429.39|19545.75|19425.75|19549.39|19429.39|19545.75|19425.75|10
1628965040000|2021-08-14 18:17:20|19545.65|19425.65|19544.57|19424.57|19545.65|19425.65|19544.57|19424.57|10
1628965050000|2021-08-14 18:17:30|19543.88|19423.88|19544.11|19424.11|19544.94|19424.94|19543.4|19423.4|10
1628965060000|2021-08-14 18:17:40|19541.81|19421.81|19540.01|19420.01|19541.81|19421.81|19540.01|19420.01|9
1628965070000|2021-08-14 18:17:50|19540.02|19420.02|19534.82|19414.82|19540.02|19420.02|19534.6|19414.6|10
1628965080000|2021-08-14 18:18:00|19533.26|19413.26|19533.31|19413.31|19533.31|19413.31|19532.94|19412.94|10
1628965090000|2021-08-14 18:18:10|19534.52|19414.52|19531.74|19411.74|19534.52|19414.52|19531.74|19411.74|10
1628965100000|2021-08-14 18:18:20|19531.4|19411.4|19530.17|19410.17|19531.67|19411.67|19530.17|19410.17|10
1628965110000|2021-08-14 18:18:30|19529.63|19409.63|19532.29|19412.29|19532.42|19412.42|19529.63|19409.63|10
1628965120000|2021-08-14 18:18:40|19532.23|19412.23|19531.19|19411.19|19532.73|19412.73|19529.94|19409.94|9
1628965130000|2021-08-14 18:18:50|19531.31|19411.31|19532.84|19412.84|19532.85|19412.85|19531.31|19411.31|10
1628965140000|2021-08-14 18:19:00|19532.92|19412.92|19531.13|19411.13|19533.07|19413.07|19531.03|19411.03|10
1628965150000|2021-08-14 18:19:10|19530.89|19410.89|19531.41|19411.41|19531.41|19411.41|19530.48|19410.48|10
1628965160000|2021-08-14 18:19:20|19531.23|19411.23|19530.01|19410.01|19532.82|19412.82|19530.01|19410.01|9
1628965170000|2021-08-14 18:19:30|19530.11|19410.11|19526.78|19406.78|19530.36|19410.36|19526.78|19406.78|10
1628965180000|2021-08-14 18:19:40|19525.91|19405.91|19515.72|19395.72|19525.91|19405.91|19515.72|19395.72|10
1628965190000|2021-08-14 18:19:50|19514.31|19394.31|19512.37|19392.37|19514.31|19394.31|19512.18|19392.18|9
1628965200000|2021-08-14 18:20:00|19512.36|19392.36|19511.51|19391.51|19513.03|19393.03|19511.13|19391.13|9
1628965210000|2021-08-14 18:20:10|19512.45|19392.45|19512.09|19392.09|19512.45|19392.45|19510.49|19390.49|10
1628965220000|2021-08-14 18:20:20|19512.04|19392.04|19519.93|19399.93|19519.93|19399.93|19512.04|19392.04|10
1628965230000|2021-08-14 18:20:30|19520.73|19400.73|19521.04|19401.04|19522|19402|19520.62|19400.62|10
1628965240000|2021-08-14 18:20:40|19522.86|19402.86|19526.67|19406.67|19526.77|19406.77|19522.86|19402.86|10
1628965250000|2021-08-14 18:20:50|19527.08|19407.08|19530.78|19410.78|19530.78|19410.78|19527.08|19407.08|10
1628965260000|2021-08-14 18:21:00|19530.85|19410.85|19541.8|19421.8|19541.8|19421.8|19530.85|19410.85|10
1628965270000|2021-08-14 18:21:10|19542.92|19422.92|19545.43|19425.43|19545.43|19425.43|19542.63|19422.63|10
1628965280000|2021-08-14 18:21:20|19547.51|19427.51|19550.55|19430.55|19550.9|19430.9|19547.51|19427.51|10
1628965290000|2021-08-14 18:21:30|19550.64|19430.64|19551.21|19431.21|19552.6|19432.6|19550.64|19430.64|8
1628965300000|2021-08-14 18:21:40|19551.57|19431.57|19553.61|19433.61|19553.61|19433.61|19550.21|19430.21|9
1628965310000|2021-08-14 18:21:50|19553.75|19433.75|19557.87|19437.87|19557.87|19437.87|19553.75|19433.75|9
1628965320000|2021-08-14 18:22:00|19559|19439|19559.51|19439.51|19559.66|19439.66|19558.83|19438.83|10
1628965330000|2021-08-14 18:22:10|19557.66|19437.66|19559.2|19439.2|19560.27|19440.27|19557.61|19437.61|9
1628965340000|2021-08-14 18:22:20|19559.64|19439.64|19561.94|19441.94|19562.24|19442.24|19559.64|19439.64|9
1628965350000|2021-08-14 18:22:30|19561.9|19441.9|19566.71|19446.71|19566.88|19446.88|19561.9|19441.9|10
1628965360000|2021-08-14 18:22:40|19566.43|19446.43|19564.35|19444.35|19566.56|19446.56|19564.33|19444.33|9
1628965370000|2021-08-14 18:22:50|19563.12|19443.12|19563.53|19443.53|19563.53|19443.53|19561.17|19441.17|9
1628965380000|2021-08-14 18:23:00|19563.71|19443.71|19562.7|19442.7|19564.98|19444.98|19562.7|19442.7|10
1628965390000|2021-08-14 18:23:10|19562.81|19442.81|19565.91|19445.91|19565.91|19445.91|19562.81|19442.81|9
1628965400000|2021-08-14 18:23:20|19565.97|19445.97|19564.54|19444.54|19565.97|19445.97|19564.19|19444.19|10
1628965410000|2021-08-14 18:23:30|19564.6|19444.6|19565.72|19445.72|19566.53|19446.53|19564.6|19444.6|10
1628965420000|2021-08-14 18:23:40|19566.19|19446.19|19568.53|19448.53|19568.53|19448.53|19566.19|19446.19|8
1628965430000|2021-08-14 18:23:50|19568.92|19448.92|19571.01|19451.01|19571.01|19451.01|19568.54|19448.54|10
1628965440000|2021-08-14 18:24:00|19571.17|19451.17|19560.42|19440.42|19573.87|19453.87|19560.42|19440.42|10
1628965450000|2021-08-14 18:24:10|19572.2|19452.2|19576.03|19456.03|19576.03|19456.03|19572.2|19452.2|10
1628965460000|2021-08-14 18:24:20|19575.6|19455.6|19576.77|19456.77|19576.77|19456.77|19573.93|19453.93|10
1628965470000|2021-08-14 18:24:30|19577.17|19457.17|19572.06|19452.06|19577.17|19457.17|19572.06|19452.06|10
1628965480000|2021-08-14 18:24:40|19572.14|19452.14|19574.2|19454.2|19574.2|19454.2|19572.14|19452.14|10
1628965490000|2021-08-14 18:24:50|19574.6|19454.6|19570.03|19450.03|19574.8|19454.8|19570.03|19450.03|7
1628965500000|2021-08-14 18:25:00|19563.78|19443.78|19566.45|19446.45|19568.78|19448.78|19550.29|19430.29|10
1628965510000|2021-08-14 18:25:10|19566.2|19446.2|19568.6|19448.6|19568.71|19448.71|19564.81|19444.81|10
1628965520000|2021-08-14 18:25:20|19568.89|19448.89|19566.51|19446.51|19568.89|19448.89|19564.85|19444.85|10
1628965530000|2021-08-14 18:25:30|19568.88|19448.88|19571.97|19451.97|19572.65|19452.65|19568.88|19448.88|9
1628965540000|2021-08-14 18:25:40|19571.95|19451.95|19572.3|19452.3|19572.72|19452.72|19570.72|19450.72|10
1628965550000|2021-08-14 18:25:50|19571.55|19451.55|19573.35|19453.35|19573.8|19453.8|19571.55|19451.55|9
1628965560000|2021-08-14 18:26:00|19573.07|19453.07|19573.4|19453.4|19573.4|19453.4|19572.73|19452.73|9
1628965570000|2021-08-14 18:26:10|19573.27|19453.27|19571.27|19451.27|19573.96|19453.96|19570.69|19450.69|10
1628965580000|2021-08-14 18:26:20|19571.35|19451.35|19571.96|19451.96|19573.16|19453.16|19571.07|19451.07|10
1628965590000|2021-08-14 18:26:30|19571.85|19451.85|19573.92|19453.92|19573.92|19453.92|19571.6|19451.6|10
1628965600000|2021-08-14 18:26:40|19573.77|19453.77|19574.3|19454.3|19574.54|19454.54|19573.77|19453.77|9
1628965610000|2021-08-14 18:26:50|19574.56|19454.56|19569.91|19449.91|19574.59|19454.59|19569.91|19449.91|10
1628965620000|2021-08-14 18:27:00|19568.14|19448.14|19569.76|19449.76|19570.23|19450.23|19567.97|19447.97|10
1628965630000|2021-08-14 18:27:10|19569.63|19449.63|19569.2|19449.2|19569.75|19449.75|19569.2|19449.2|10
1628965640000|2021-08-14 18:27:20|19569.13|19449.13|19567.61|19447.61|19569.2|19449.2|19567.61|19447.61|9
1628965650000|2021-08-14 18:27:30|19567.56|19447.56|19565.68|19445.68|19567.56|19447.56|19564.63|19444.63|10
1628965660000|2021-08-14 18:27:40|19565.36|19445.36|19563.58|19443.58|19565.36|19445.36|19563.58|19443.58|9
1628965670000|2021-08-14 18:27:50|19563.68|19443.68|19564.39|19444.39|19564.39|19444.39|19563.11|19443.11|10
1628965680000|2021-08-14 18:28:00|19564.23|19444.23|19564.22|19444.22|19564.23|19444.23|19563.69|19443.69|9
1628965690000|2021-08-14 18:28:10|19563.42|19443.42|19562.34|19442.34|19563.66|19443.66|19562.34|19442.34|9
1628965700000|2021-08-14 18:28:20|19562.46|19442.46|19561.78|19441.78|19563.38|19443.38|19561.78|19441.78|9
1628965710000|2021-08-14 18:28:30|19561.52|19441.52|19563.19|19443.19|19563.19|19443.19|19561.52|19441.52|10
1628965720000|2021-08-14 18:28:40|19562.89|19442.89|19562.49|19442.49|19562.89|19442.89|19562.23|19442.23|10
1628965730000|2021-08-14 18:28:50|19562.65|19442.65|19563.2|19443.2|19563.62|19443.62|19562.53|19442.53|10
1628965740000|2021-08-14 18:29:00|19563.02|19443.02|19560.92|19440.92|19563.33|19443.33|19560.92|19440.92|10
1628965750000|2021-08-14 18:29:10|19561.41|19441.41|19562.58|19442.58|19562.81|19442.81|19561.41|19441.41|10
1628965760000|2021-08-14 18:29:20|19562.55|19442.55|19560.88|19440.88|19562.55|19442.55|19560.51|19440.51|9
1628965770000|2021-08-14 18:29:30|19560.52|19440.52|19561.69|19441.69|19562.55|19442.55|19560.52|19440.52|8
1628965780000|2021-08-14 18:29:40|19561.5|19441.5|19557|19437|19561.5|19441.5|19557|19437|10
1628965790000|2021-08-14 18:29:50|19556.65|19436.65|19552.49|19432.49|19556.65|19436.65|19552.36|19432.36|9
1628965800000|2021-08-14 18:30:00|19553.02|19433.02|19556.16|19436.16|19556.16|19436.16|19553.01|19433.01|10
1628965810000|2021-08-14 18:30:10|19556.91|19436.91|19560.82|19440.82|19560.82|19440.82|19556.91|19436.91|9
1628965820000|2021-08-14 18:30:20|19560.89|19440.89|19563.5|19443.5|19563.5|19443.5|19560.89|19440.89|9
1628965830000|2021-08-14 18:30:30|19563.58|19443.58|19566.37|19446.37|19566.37|19446.37|19563.58|19443.58|9
1628965840000|2021-08-14 18:30:40|19566.51|19446.51|19569.05|19449.05|19569.1|19449.1|19566.51|19446.51|10
1628965850000|2021-08-14 18:30:50|19570.44|19450.44|19574.64|19454.64|19574.64|19454.64|19570.44|19450.44|10
1628965860000|2021-08-14 18:31:00|19574.95|19454.95|19579.57|19459.57|19580.32|19460.32|19574.75|19454.75|10
1628965870000|2021-08-14 18:31:10|19579.73|19459.73|19584.27|19464.27|19584.27|19464.27|19579.73|19459.73|10
1628965880000|2021-08-14 18:31:20|19583.97|19463.97|19584.77|19464.77|19584.77|19464.77|19583.81|19463.81|9
1628965890000|2021-08-14 18:31:30|19586.62|19466.62|19588.02|19468.02|19588.87|19468.87|19586.35|19466.35|10
1628965900000|2021-08-14 18:31:40|19588.03|19468.03|19593.52|19473.52|19593.52|19473.52|19588.02|19468.02|10
1628965910000|2021-08-14 18:31:50|19593.56|19473.56|19594.3|19474.3|19594.82|19474.82|19593.56|19473.56|9
1628965920000|2021-08-14 18:32:00|19594.35|19474.35|19591.92|19471.92|19594.72|19474.72|19591.92|19471.92|10
1628965930000|2021-08-14 18:32:10|19591.95|19471.95|19593.25|19473.25|19593.25|19473.25|19591.95|19471.95|10
1628965940000|2021-08-14 18:32:20|19593.19|19473.19|19593.03|19473.03|19594.43|19474.43|19593|19473|10
1628965950000|2021-08-14 18:32:30|19592.99|19472.99|19593.56|19473.56|19594.23|19474.23|19592.99|19472.99|9
1628965960000|2021-08-14 18:32:40|19593.48|19473.48|19593.67|19473.67|19593.95|19473.95|19593.25|19473.25|10
1628965970000|2021-08-14 18:32:50|19592.44|19472.44|19593.27|19473.27|19593.27|19473.27|19592.03|19472.03|9
1628965980000|2021-08-14 18:33:00|19593.46|19473.46|19592.52|19472.52|19593.46|19473.46|19592.52|19472.52|9
1628965990000|2021-08-14 18:33:10|19592.57|19472.57|19593.81|19473.81|19593.86|19473.86|19592.56|19472.56|10
1628966000000|2021-08-14 18:33:20|19593.93|19473.93|19593.89|19473.89|19595.03|19475.03|19593.83|19473.83|9
1628966010000|2021-08-14 18:33:30|19596.32|19476.32|19600.69|19480.69|19600.69|19480.69|19596.32|19476.32|10
1628966020000|2021-08-14 18:33:40|19600.84|19480.84|19601.2|19481.2|19601.47|19481.47|19600.83|19480.83|8
1628966030000|2021-08-14 18:33:50|19601.45|19481.45|19604.91|19484.91|19605.66|19485.66|19600.06|19480.06|10
1628966040000|2021-08-14 18:34:00|19602.33|19482.33|19602.79|19482.79|19603.08|19483.08|19602.16|19482.16|9
1628966050000|2021-08-14 18:34:10|19603|19483|19606.02|19486.02|19606.02|19486.02|19603|19483|9
1628966060000|2021-08-14 18:34:20|19606|19486|19608.6|19488.6|19608.6|19488.6|19605.54|19485.54|10
1628966070000|2021-08-14 18:34:30|19608.61|19488.61|19610.17|19490.17|19610.17|19490.17|19608.61|19488.61|10
1628966080000|2021-08-14 18:34:40|19610.92|19490.92|19613.18|19493.18|19613.18|19493.18|19610.92|19490.92|10
1628966090000|2021-08-14 18:34:50|19613.25|19493.25|19618.99|19498.99|19618.99|19498.99|19613.12|19493.12|10
1628966100000|2021-08-14 18:35:00|19620.04|19500.04|19620.46|19500.46|19620.79|19500.79|19619.82|19499.82|10
1628966110000|2021-08-14 18:35:10|19621.01|19501.01|19618.18|19498.18|19621.01|19501.01|19618.18|19498.18|10
1628966120000|2021-08-14 18:35:20|19617.12|19497.12|19610.7|19490.7|19617.12|19497.12|19610.7|19490.7|10
1628966130000|2021-08-14 18:35:30|19610.87|19490.87|19612.53|19492.53|19612.53|19492.53|19610.23|19490.23|10
1628966140000|2021-08-14 18:35:40|19613.08|19493.08|19613.8|19493.8|19613.8|19493.8|19612.47|19492.47|10
1628966150000|2021-08-14 18:35:50|19614.12|19494.12|19615.63|19495.63|19615.66|19495.66|19614.12|19494.12|10
1628966160000|2021-08-14 18:36:00|19615.65|19495.65|19616.58|19496.58|19617.12|19497.12|19615.65|19495.65|10
1628966170000|2021-08-14 18:36:10|19616.66|19496.66|19617.6|19497.6|19618.72|19498.72|19616.66|19496.66|10
1628966180000|2021-08-14 18:36:20|19617.92|19497.92|19617.33|19497.33|19618.32|19498.32|19616.94|19496.94|10
1628966190000|2021-08-14 18:36:30|19617.83|19497.83|19622.84|19502.84|19622.97|19502.97|19617.83|19497.83|10
1628966200000|2021-08-14 18:36:40|19623.58|19503.58|19624.53|19504.53|19624.76|19504.76|19622.22|19502.22|9
1628966210000|2021-08-14 18:36:50|19624.6|19504.6|19621.95|19501.95|19625.18|19505.18|19621.95|19501.95|10
1628966220000|2021-08-14 18:37:00|19621.73|19501.73|19622.5|19502.5|19622.5|19502.5|19621.25|19501.25|10
1628966230000|2021-08-14 18:37:10|19622.96|19502.96|19619.49|19499.49|19622.96|19502.96|19619.49|19499.49|10
1628966240000|2021-08-14 18:37:20|19619.07|19499.07|19614.03|19494.03|19619.07|19499.07|19614.03|19494.03|10
1628966250000|2021-08-14 18:37:30|19613.72|19493.72|19614.52|19494.52|19614.95|19494.95|19613.34|19493.34|10
1628966260000|2021-08-14 18:37:40|19614.76|19494.76|19616.37|19496.37|19617.1|19497.1|19614.76|19494.76|10
1628966270000|2021-08-14 18:37:50|19616.69|19496.69|19617.68|19497.68|19617.68|19497.68|19616.69|19496.69|10
1628966280000|2021-08-14 18:38:00|19618.01|19498.01|19618.45|19498.45|19618.77|19498.77|19618.01|19498.01|10
1628966290000|2021-08-14 18:38:10|19618.03|19498.03|19621.53|19501.53|19621.53|19501.53|19618.03|19498.03|9
1628966300000|2021-08-14 18:38:20|19621.2|19501.2|19626.35|19506.35|19626.35|19506.35|19621.2|19501.2|10
1628966310000|2021-08-14 18:38:30|19626.36|19506.36|19626.45|19506.45|19627.1|19507.1|19626.32|19506.32|10
1628966320000|2021-08-14 18:38:40|19626.9|19506.9|19627.5|19507.5|19627.9|19507.9|19626.64|19506.64|9
1628966330000|2021-08-14 18:38:50|19627.35|19507.35|19625.48|19505.48|19627.35|19507.35|19625.47|19505.47|10
1628966340000|2021-08-14 18:39:00|19624.85|19504.85|19622.64|19502.64|19625.45|19505.45|19622.64|19502.64|10
1628966350000|2021-08-14 18:39:10|19623.48|19503.48|19620.56|19500.56|19624.57|19504.57|19620.56|19500.56|10
1628966360000|2021-08-14 18:39:20|19620.52|19500.52|19623.08|19503.08|19623.08|19503.08|19620.52|19500.52|9
1628966370000|2021-08-14 18:39:30|19622.88|19502.88|19622.77|19502.77|19623.19|19503.19|19621.94|19501.94|9
1628966380000|2021-08-14 18:39:40|19622.8|19502.8|19624.73|19504.73|19625.65|19505.65|19622.7|19502.7|9
1628966390000|2021-08-14 18:39:50|19624.97|19504.97|19626.61|19506.61|19626.61|19506.61|19624.89|19504.89|10
1628966400000|2021-08-14 18:40:00|19626.94|19506.94|19627.58|19507.58|19629.39|19509.39|19626.94|19506.94|10
1628966410000|2021-08-14 18:40:10|19627.7|19507.7|19629.05|19509.05|19630.07|19510.07|19627.7|19507.7|10
1628966420000|2021-08-14 18:40:20|19628.96|19508.96|19627.52|19507.52|19629.64|19509.64|19627.49|19507.49|10
1628966430000|2021-08-14 18:40:30|19627.34|19507.34|19626.75|19506.75|19628.04|19508.04|19626.75|19506.75|10
1628966440000|2021-08-14 18:40:40|19626.77|19506.77|19625.52|19505.52|19626.96|19506.96|19625.52|19505.52|9
1628966450000|2021-08-14 18:40:50|19625.13|19505.13|19622.02|19502.02|19625.13|19505.13|19621.47|19501.47|9
1628966460000|2021-08-14 18:41:00|19620.04|19500.04|19617.21|19497.21|19620.04|19500.04|19617.21|19497.21|9
1628966470000|2021-08-14 18:41:10|19616.87|19496.87|19614.25|19494.25|19617.51|19497.51|19614.25|19494.25|10
1628966480000|2021-08-14 18:41:20|19614.18|19494.18|19610.13|19490.13|19614.18|19494.18|19610.02|19490.02|10
1628966490000|2021-08-14 18:41:30|19609.81|19489.81|19602.28|19482.28|19609.81|19489.81|19602.28|19482.28|10
1628966500000|2021-08-14 18:41:40|19601.96|19481.96|19602.02|19482.02|19602.02|19482.02|19600.78|19480.78|9
1628966510000|2021-08-14 18:41:50|19601.58|19481.58|19600.59|19480.59|19601.84|19481.84|19600.35|19480.35|10
1628966520000|2021-08-14 18:42:00|19600.56|19480.56|19600.94|19480.94|19600.94|19480.94|19599.4|19479.4|10
1628966530000|2021-08-14 18:42:10|19600.84|19480.84|19600.78|19480.78|19601.12|19481.12|19599.74|19479.74|8
1628966540000|2021-08-14 18:42:20|19600.5|19480.5|19601.71|19481.71|19601.75|19481.75|19599.83|19479.83|10
1628966550000|2021-08-14 18:42:30|19601.29|19481.29|19607.8|19487.8|19607.8|19487.8|19601.29|19481.29|10
1628966560000|2021-08-14 18:42:40|19608.9|19488.9|19608.32|19488.32|19609.22|19489.22|19608.32|19488.32|10
1628966570000|2021-08-14 18:42:50|19608.85|19488.85|19607.83|19487.83|19609.97|19489.97|19607.83|19487.83|9
1628966580000|2021-08-14 18:43:00|19607.87|19487.87|19603.93|19483.93|19608.86|19488.86|19603.93|19483.93|10
1628966590000|2021-08-14 18:43:10|19603.82|19483.82|19604.27|19484.27|19604.27|19484.27|19603.06|19483.06|10
1628966600000|2021-08-14 18:43:20|19604.52|19484.52|19606.13|19486.13|19606.13|19486.13|19604.35|19484.35|10
1628966610000|2021-08-14 18:43:30|19607.34|19487.34|19606.69|19486.69|19607.34|19487.34|19606.57|19486.57|9
1628966620000|2021-08-14 18:43:40|19606.9|19486.9|19605.99|19485.99|19606.95|19486.95|19605.57|19485.57|10
1628966630000|2021-08-14 18:43:50|19606.42|19486.42|19607.22|19487.22|19607.46|19487.46|19605.73|19485.73|10
1628966640000|2021-08-14 18:44:00|19606.38|19486.38|19607.8|19487.8|19607.83|19487.83|19606.2|19486.2|10
1628966650000|2021-08-14 18:44:10|19607.75|19487.75|19606.98|19486.98|19607.84|19487.84|19606.9|19486.9|10
1628966660000|2021-08-14 18:44:20|19606.97|19486.97|19609.81|19489.81|19609.81|19489.81|19606.97|19486.97|10
1628966670000|2021-08-14 18:44:30|19612.35|19492.35|19612.99|19492.99|19613.47|19493.47|19612.35|19492.35|10
1628966680000|2021-08-14 18:44:40|19612.64|19492.64|19613.64|19493.64|19613.91|19493.91|19612.49|19492.49|10
1628966690000|2021-08-14 18:44:50|19613.56|19493.56|19614.19|19494.19|19614.19|19494.19|19612.61|19492.61|10
1628966700000|2021-08-14 18:45:00|19615.82|19495.82|19619.72|19499.72|19619.72|19499.72|19615.82|19495.82|10
1628966710000|2021-08-14 18:45:10|19619.31|19499.31|19629.54|19509.54|19629.54|19509.54|19619.31|19499.31|9
1628966720000|2021-08-14 18:45:20|19629.75|19509.75|19630.62|19510.62|19632.57|19512.57|19629.75|19509.75|10
1628966730000|2021-08-14 18:45:30|19630.86|19510.86|19628.6|19508.6|19630.86|19510.86|19628.6|19508.6|10
1628966740000|2021-08-14 18:45:40|19627.96|19507.96|19623.29|19503.29|19628.26|19508.26|19623.29|19503.29|9
1628966750000|2021-08-14 18:45:50|19622.39|19502.39|19616.72|19496.72|19622.39|19502.39|19616.3|19496.3|10
1628966760000|2021-08-14 18:46:00|19615.35|19495.35|19613.53|19493.53|19615.38|19495.38|19613.47|19493.47|10
1628966770000|2021-08-14 18:46:10|19613.7|19493.7|19611.56|19491.56|19615.04|19495.04|19611.56|19491.56|10
1628966780000|2021-08-14 18:46:20|19611.32|19491.32|19606.43|19486.43|19611.32|19491.32|19606.43|19486.43|10
1628966790000|2021-08-14 18:46:30|19604.58|19484.58|19602.75|19482.75|19604.58|19484.58|19601.48|19481.48|10
1628966800000|2021-08-14 18:46:40|19602.6|19482.6|19574.55|19454.55|19602.6|19482.6|19574.55|19454.55|10
1628966810000|2021-08-14 18:46:50|19573.33|19453.33|19571.2|19451.2|19574.34|19454.34|19571.2|19451.2|9
1628966820000|2021-08-14 18:47:00|19570.1|19450.1|19572.83|19452.83|19573.07|19453.07|19569.2|19449.2|10
1628966830000|2021-08-14 18:47:10|19573.04|19453.04|19572.7|19452.7|19573.33|19453.33|19572.05|19452.05|10
1628966840000|2021-08-14 18:47:20|19575.17|19455.17|19572.01|19452.01|19575.17|19455.17|19572.01|19452.01|10
1628966850000|2021-08-14 18:47:30|19572.45|19452.45|19569.73|19449.73|19572.45|19452.45|19569.73|19449.73|10
1628966860000|2021-08-14 18:47:40|19569.09|19449.09|19568.14|19448.14|19569.09|19449.09|19566.26|19446.26|10
1628966870000|2021-08-14 18:47:50|19568.51|19448.51|19567.9|19447.9|19569.45|19449.45|19567.87|19447.87|10
1628966880000|2021-08-14 18:48:00|19568.13|19448.13|19568.93|19448.93|19569.08|19449.08|19568.07|19448.07|10
1628966890000|2021-08-14 18:48:10|19569.32|19449.32|19570.29|19450.29|19570.45|19450.45|19569.04|19449.04|9
1628966900000|2021-08-14 18:48:20|19570.35|19450.35|19570.59|19450.59|19570.88|19450.88|19569.31|19449.31|10
1628966910000|2021-08-14 18:48:30|19570.85|19450.85|19569.8|19449.8|19570.85|19450.85|19569.8|19449.8|9
1628966920000|2021-08-14 18:48:40|19569.1|19449.1|19568.32|19448.32|19569.25|19449.25|19567.86|19447.86|10
1628966930000|2021-08-14 18:48:50|19568.56|19448.56|19568.21|19448.21|19569.94|19449.94|19568.13|19448.13|10
1628966940000|2021-08-14 18:49:00|19568.3|19448.3|19569.64|19449.64|19570|19450|19568.29|19448.29|10
1628966950000|2021-08-14 18:49:10|19567.74|19447.74|19568.76|19448.76|19568.76|19448.76|19567.27|19447.27|9
1628966960000|2021-08-14 18:49:20|19568.77|19448.77|19567.34|19447.34|19568.85|19448.85|19567.3|19447.3|9
1628966970000|2021-08-14 18:49:30|19567.26|19447.26|19570.71|19450.71|19570.71|19450.71|19567.18|19447.18|10
1628966980000|2021-08-14 18:49:40|19571.91|19451.91|19573.53|19453.53|19573.53|19453.53|19571.9|19451.9|10
1628966990000|2021-08-14 18:49:50|19573.47|19453.47|19573.33|19453.33|19574.21|19454.21|19572.93|19452.93|10
1628967000000|2021-08-14 18:50:00|19573.52|19453.52|19572.33|19452.33|19573.69|19453.69|19572.25|19452.25|10
1628967010000|2021-08-14 18:50:10|19572.18|19452.18|19572.19|19452.19|19572.2|19452.2|19571.2|19451.2|9
1628967020000|2021-08-14 18:50:20|19572.24|19452.24|19571.03|19451.03|19572.28|19452.28|19570.88|19450.88|10
1628967030000|2021-08-14 18:50:30|19571.44|19451.44|19574.53|19454.53|19574.53|19454.53|19571.44|19451.44|8
1628967040000|2021-08-14 18:50:40|19574.84|19454.84|19574.25|19454.25|19575.14|19455.14|19574.23|19454.23|9
1628967050000|2021-08-14 18:50:50|19574.73|19454.73|19578.38|19458.38|19578.38|19458.38|19574.73|19454.73|8
1628967060000|2021-08-14 18:51:00|19578.4|19458.4|19577.94|19457.94|19579.07|19459.07|19577.45|19457.45|10
1628967070000|2021-08-14 18:51:10|19578.84|19458.84|19579.21|19459.21|19580.07|19460.07|19578.84|19458.84|10
1628967080000|2021-08-14 18:51:20|19578.87|19458.87|19580.05|19460.05|19580.05|19460.05|19578.51|19458.51|8
1628967090000|2021-08-14 18:51:30|19579.26|19459.26|19574.37|19454.37|19579.26|19459.26|19574.37|19454.37|10
1628967100000|2021-08-14 18:51:40|19573.68|19453.68|19569.89|19449.89|19574.62|19454.62|19569.89|19449.89|10
1628967110000|2021-08-14 18:51:50|19569.7|19449.7|19569.01|19449.01|19569.7|19449.7|19568.69|19448.69|9
1628967120000|2021-08-14 18:52:00|19568.58|19448.58|19573.03|19453.03|19574.23|19454.23|19568.58|19448.58|10
1628967130000|2021-08-14 18:52:10|19573.14|19453.14|19575.3|19455.3|19575.39|19455.39|19572.89|19452.89|10
1628967140000|2021-08-14 18:52:20|19575.2|19455.2|19569.94|19449.94|19575.2|19455.2|19569.94|19449.94|10
1628967150000|2021-08-14 18:52:30|19568.52|19448.52|19568.3|19448.3|19569.58|19449.58|19568.3|19448.3|9
1628967160000|2021-08-14 18:52:40|19569.8|19449.8|19568.32|19448.32|19569.8|19449.8|19568.32|19448.32|10
1628967170000|2021-08-14 18:52:50|19567.39|19447.39|19567.57|19447.57|19567.57|19447.57|19565.45|19445.45|9
1628967180000|2021-08-14 18:53:00|19567.84|19447.84|19566.58|19446.58|19567.84|19447.84|19566.43|19446.43|8
1628967190000|2021-08-14 18:53:10|19566.4|19446.4|19566.2|19446.2|19566.4|19446.4|19565.77|19445.77|10
1628967200000|2021-08-14 18:53:20|19565.27|19445.27|19564.77|19444.77|19566.11|19446.11|19562.76|19442.76|9
1628967210000|2021-08-14 18:53:30|19564.42|19444.42|19568.31|19448.31|19568.74|19448.74|19563.9|19443.9|10
1628967220000|2021-08-14 18:53:40|19568.23|19448.23|19566.44|19446.44|19568.4|19448.4|19566.26|19446.26|9
1628967230000|2021-08-14 18:53:50|19567.86|19447.86|19567.85|19447.85|19568.09|19448.09|19567.85|19447.85|8
1628967240000|2021-08-14 18:54:00|19567.9|19447.9|19566.02|19446.02|19567.95|19447.95|19566.02|19446.02|9
1628967250000|2021-08-14 18:54:10|19566.08|19446.08|19565.84|19445.84|19566.08|19446.08|19564.92|19444.92|10
1628967260000|2021-08-14 18:54:20|19566.1|19446.1|19556.73|19436.73|19566.14|19446.14|19556.73|19436.73|10
1628967270000|2021-08-14 18:54:30|19551.71|19431.71|19544.27|19424.27|19551.71|19431.71|19544.27|19424.27|10
1628967280000|2021-08-14 18:54:40|19543.28|19423.28|19545.45|19425.45|19545.45|19425.45|19542.91|19422.91|10
1628967290000|2021-08-14 18:54:50|19545.39|19425.39|19547.3|19427.3|19547.59|19427.59|19545.39|19425.39|10
1628967300000|2021-08-14 18:55:00|19547.44|19427.44|19550.94|19430.94|19550.94|19430.94|19547.44|19427.44|10
1628967310000|2021-08-14 18:55:10|19550.68|19430.68|19554.23|19434.23|19554.23|19434.23|19550.68|19430.68|10
1628967320000|2021-08-14 18:55:20|19554.65|19434.65|19563.8|19443.8|19563.8|19443.8|19554.65|19434.65|10
1628967330000|2021-08-14 18:55:30|19565.1|19445.1|19567.55|19447.55|19568.75|19448.75|19563.92|19443.92|10
1628967340000|2021-08-14 18:55:40|19567.67|19447.67|19570.58|19450.58|19571.54|19451.54|19567.67|19447.67|8
1628967350000|2021-08-14 18:55:50|19569.49|19449.49|19567.49|19447.49|19570.51|19450.51|19567.49|19447.49|10
1628967360000|2021-08-14 18:56:00|19567.54|19447.54|19567.05|19447.05|19568.95|19448.95|19567.05|19447.05|10
1628967370000|2021-08-14 18:56:10|19568.53|19448.53|19568.73|19448.73|19570.3|19450.3|19568.53|19448.53|10
1628967380000|2021-08-14 18:56:20|19569.4|19449.4|19569.72|19449.72|19571.61|19451.61|19569.4|19449.4|9
1628967390000|2021-08-14 18:56:30|19569.16|19449.16|19563.14|19443.14|19569.16|19449.16|19563.14|19443.14|10
1628967400000|2021-08-14 18:56:40|19562.59|19442.59|19558.07|19438.07|19562.59|19442.59|19557.92|19437.92|10
1628967410000|2021-08-14 18:56:50|19558.57|19438.57|19559.36|19439.36|19559.36|19439.36|19558.57|19438.57|10
1628967420000|2021-08-14 18:57:00|19559.68|19439.68|19561.01|19441.01|19561.6|19441.6|19559.68|19439.68|10
1628967430000|2021-08-14 18:57:10|19560.63|19440.63|19559.5|19439.5|19560.76|19440.76|19559.5|19439.5|10
1628967440000|2021-08-14 18:57:20|19559.21|19439.21|19553.79|19433.79|19559.21|19439.21|19553.79|19433.79|10
1628967450000|2021-08-14 18:57:30|19553.84|19433.84|19559.84|19439.84|19559.84|19439.84|19553.84|19433.84|10
1628967460000|2021-08-14 18:57:40|19560.38|19440.38|19562.35|19442.35|19562.47|19442.47|19559|19439|10
1628967470000|2021-08-14 18:57:50|19562.39|19442.39|19562.41|19442.41|19562.49|19442.49|19562.12|19442.12|9
1628967480000|2021-08-14 18:58:00|19562.17|19442.17|19562.41|19442.41|19562.96|19442.96|19562.14|19442.14|8
1628967490000|2021-08-14 18:58:10|19561.49|19441.49|19562.4|19442.4|19562.63|19442.63|19561.29|19441.29|10
1628967500000|2021-08-14 18:58:20|19562.38|19442.38|19560.88|19440.88|19562.38|19442.38|19560.53|19440.53|9
1628967510000|2021-08-14 18:58:30|19560.9|19440.9|19561.37|19441.37|19561.43|19441.43|19560.9|19440.9|10
1628967520000|2021-08-14 18:58:40|19561.36|19441.36|19561.92|19441.92|19561.92|19441.92|19560.53|19440.53|10
1628967530000|2021-08-14 18:58:50|19561.9|19441.9|19563.33|19443.33|19563.33|19443.33|19561.9|19441.9|9
1628967540000|2021-08-14 18:59:00|19563.09|19443.09|19563.53|19443.53|19563.61|19443.61|19563.09|19443.09|10
1628967550000|2021-08-14 18:59:10|19563.38|19443.38|19560.18|19440.18|19563.38|19443.38|19559.86|19439.86|10
1628967560000|2021-08-14 18:59:20|19560.05|19440.05|19558.01|19438.01|19560.05|19440.05|19558.01|19438.01|10
1628967570000|2021-08-14 18:59:30|19558.52|19438.52|19560.47|19440.47|19560.95|19440.95|19558.52|19438.52|8
1628967580000|2021-08-14 18:59:40|19560.3|19440.3|19557.41|19437.41|19560.67|19440.67|19557.41|19437.41|10
1628967590000|2021-08-14 18:59:50|19557.54|19437.54|19557.04|19437.04|19558.96|19438.96|19556.96|19436.96|10
1628967600000|2021-08-14 19:00:00|19556.96|19436.96|19555.39|19435.39|19556.96|19436.96|19555.19|19435.19|9
1628967610000|2021-08-14 19:00:10|19555.18|19435.18|19552.62|19432.62|19555.18|19435.18|19552.09|19432.09|10
1628967620000|2021-08-14 19:00:20|19553.69|19433.69|19552.39|19432.39|19554.11|19434.11|19552.39|19432.39|9
1628967630000|2021-08-14 19:00:30|19552.4|19432.4|19553.41|19433.41|19553.41|19433.41|19551.68|19431.68|10
1628967640000|2021-08-14 19:00:40|19553.48|19433.48|19557|19437|19557|19437|19553.48|19433.48|8
1628967650000|2021-08-14 19:00:50|19556.96|19436.96|19560.33|19440.33|19560.33|19440.33|19556.96|19436.96|9
1628967660000|2021-08-14 19:01:00|19560.48|19440.48|19561.41|19441.41|19561.41|19441.41|19560.48|19440.48|10
1628967670000|2021-08-14 19:01:10|19561.51|19441.51|19573.02|19453.02|19573.02|19453.02|19561.51|19441.51|9
1628967680000|2021-08-14 19:01:20|19573.17|19453.17|19578.94|19458.94|19578.94|19458.94|19573.16|19453.16|10
1628967690000|2021-08-14 19:01:30|19579.45|19459.45|19578.69|19458.69|19579.93|19459.93|19578.69|19458.69|10
1628967700000|2021-08-14 19:01:40|19578.8|19458.8|19576.84|19456.84|19578.97|19458.97|19576.84|19456.84|10
1628967710000|2021-08-14 19:01:50|19576.39|19456.39|19576.89|19456.89|19577.7|19457.7|19576.32|19456.32|9
1628967720000|2021-08-14 19:02:00|19578.84|19458.84|19580.16|19460.16|19580.16|19460.16|19578.84|19458.84|10
1628967730000|2021-08-14 19:02:10|19578.28|19458.28|19577.62|19457.62|19579.06|19459.06|19577.51|19457.51|9
1628967740000|2021-08-14 19:02:20|19578.07|19458.07|19579.51|19459.51|19581.72|19461.72|19578.07|19458.07|10
1628967750000|2021-08-14 19:02:30|19579.59|19459.59|19580.04|19460.04|19580.17|19460.17|19579.59|19459.59|8
1628967760000|2021-08-14 19:02:40|19579.78|19459.78|19577.76|19457.76|19579.78|19459.78|19577.76|19457.76|10
1628967770000|2021-08-14 19:02:50|19577.92|19457.92|19580.09|19460.09|19580.17|19460.17|19577.92|19457.92|10
1628967780000|2021-08-14 19:03:00|19579.01|19459.01|19577.73|19457.73|19579.01|19459.01|19577.53|19457.53|10
1628967790000|2021-08-14 19:03:10|19578.08|19458.08|19583.65|19463.65|19583.65|19463.65|19578.04|19458.04|10
1628967800000|2021-08-14 19:03:20|19584.49|19464.49|19585.82|19465.82|19585.82|19465.82|19582.09|19462.09|10
1628967810000|2021-08-14 19:03:30|19585.76|19465.76|19583.06|19463.06|19586.07|19466.07|19583.06|19463.06|8
1628967820000|2021-08-14 19:03:40|19583.03|19463.03|19583.26|19463.26|19584.67|19464.67|19583|19463|10
1628967830000|2021-08-14 19:03:50|19583.48|19463.48|19582.4|19462.4|19584.75|19464.75|19582.4|19462.4|8
1628967840000|2021-08-14 19:04:00|19581.65|19461.65|19580.81|19460.81|19581.65|19461.65|19579.94|19459.94|10
1628967850000|2021-08-14 19:04:10|19580.45|19460.45|19578.37|19458.37|19580.45|19460.45|19578.37|19458.37|10
1628967860000|2021-08-14 19:04:20|19578.3|19458.3|19580.87|19460.87|19580.87|19460.87|19578.16|19458.16|10
1628967870000|2021-08-14 19:04:30|19581.39|19461.39|19583.35|19463.35|19583.35|19463.35|19581.39|19461.39|9
1628967880000|2021-08-14 19:04:40|19581.94|19461.94|19582.36|19462.36|19582.75|19462.75|19581.94|19461.94|10
1628967890000|2021-08-14 19:04:50|19582.38|19462.38|19583.33|19463.33|19583.44|19463.44|19582.38|19462.38|9
1628967900000|2021-08-14 19:05:00|19583.03|19463.03|19584.74|19464.74|19584.74|19464.74|19582.84|19462.84|8
1628967910000|2021-08-14 19:05:10|19586.07|19466.07|19589.18|19469.18|19589.18|19469.18|19586.07|19466.07|9
1628967920000|2021-08-14 19:05:20|19589.42|19469.42|19591.12|19471.12|19591.12|19471.12|19588.75|19468.75|10
1628967930000|2021-08-14 19:05:30|19589.13|19469.13|19585.51|19465.51|19589.13|19469.13|19584.27|19464.27|9
1628967940000|2021-08-14 19:05:40|19585|19465|19585.27|19465.27|19585.27|19465.27|19584.87|19464.87|10
1628967950000|2021-08-14 19:05:50|19585.48|19465.48|19583.89|19463.89|19585.48|19465.48|19582.84|19462.84|9
1628967960000|2021-08-14 19:06:00|19583.95|19463.95|19583.81|19463.81|19584.35|19464.35|19583.5|19463.5|9
1628967970000|2021-08-14 19:06:10|19583.9|19463.9|19583.32|19463.32|19583.9|19463.9|19582.84|19462.84|9
1628967980000|2021-08-14 19:06:20|19583.55|19463.55|19584.69|19464.69|19584.97|19464.97|19583.38|19463.38|10
1628967990000|2021-08-14 19:06:30|19585.04|19465.04|19584.07|19464.07|19585.14|19465.14|19582.55|19462.55|10
1628968000000|2021-08-14 19:06:40|19584.14|19464.14|19582.78|19462.78|19584.14|19464.14|19582.78|19462.78|7
1628968010000|2021-08-14 19:06:50|19583.57|19463.57|19582.24|19462.24|19583.57|19463.57|19582.24|19462.24|9
1628968020000|2021-08-14 19:07:00|19582.37|19462.37|19580.65|19460.65|19582.37|19462.37|19580.65|19460.65|7
1628968030000|2021-08-14 19:07:10|19579.67|19459.67|19577.15|19457.15|19579.67|19459.67|19577|19457|10
1628968040000|2021-08-14 19:07:20|19577.02|19457.02|19575.92|19455.92|19577.02|19457.02|19575.87|19455.87|10
1628968050000|2021-08-14 19:07:30|19575.97|19455.97|19574.01|19454.01|19576.03|19456.03|19574.01|19454.01|9
1628968060000|2021-08-14 19:07:40|19572.92|19452.92|19570.39|19450.39|19572.92|19452.92|19570.01|19450.01|10
1628968070000|2021-08-14 19:07:50|19570.45|19450.45|19568.87|19448.87|19570.45|19450.45|19568.49|19448.49|10
1628968080000|2021-08-14 19:08:00|19568.21|19448.21|19566.88|19446.88|19568.21|19448.21|19566.24|19446.24|9
1628968090000|2021-08-14 19:08:10|19567.19|19447.19|19567.96|19447.96|19568.95|19448.95|19566.74|19446.74|10
1628968100000|2021-08-14 19:08:20|19567.94|19447.94|19565.01|19445.01|19567.94|19447.94|19564.97|19444.97|10
1628968110000|2021-08-14 19:08:30|19564.79|19444.79|19563.62|19443.62|19566.33|19446.33|19563.49|19443.49|10
1628968120000|2021-08-14 19:08:40|19563.7|19443.7|19564.64|19444.64|19564.64|19444.64|19563.55|19443.55|9
1628968130000|2021-08-14 19:08:50|19564.1|19444.1|19563.67|19443.67|19564.18|19444.18|19563.21|19443.21|10
1628968140000|2021-08-14 19:09:00|19563.6|19443.6|19563.46|19443.46|19563.6|19443.6|19563.23|19443.23|10
1628968150000|2021-08-14 19:09:10|19564.31|19444.31|19561.44|19441.44|19564.31|19444.31|19561.44|19441.44|10
1628968160000|2021-08-14 19:09:20|19561.23|19441.23|19555.04|19435.04|19561.23|19441.23|19555.04|19435.04|10
1628968170000|2021-08-14 19:09:30|19553.72|19433.72|19554.71|19434.71|19555.18|19435.18|19553.72|19433.72|10
1628968180000|2021-08-14 19:09:40|19553.67|19433.67|19546.37|19426.37|19553.67|19433.67|19545.27|19425.27|10
1628968190000|2021-08-14 19:09:50|19545.18|19425.18|19542.92|19422.92|19545.18|19425.18|19542.92|19422.92|9
1628968200000|2021-08-14 19:10:00|19542.81|19422.81|19539.86|19419.86|19542.81|19422.81|19539.86|19419.86|10
1628968210000|2021-08-14 19:10:10|19540.04|19420.04|19541.32|19421.32|19541.49|19421.49|19540.04|19420.04|10
1628968220000|2021-08-14 19:10:20|19541.18|19421.18|19543.55|19423.55|19545.49|19425.49|19541.18|19421.18|10
1628968230000|2021-08-14 19:10:30|19544.46|19424.46|19543.67|19423.67|19544.46|19424.46|19542.7|19422.7|10
1628968240000|2021-08-14 19:10:40|19543.48|19423.48|19544.67|19424.67|19544.67|19424.67|19543.48|19423.48|10
1628968250000|2021-08-14 19:10:50|19544.82|19424.82|19544.17|19424.17|19545.37|19425.37|19543.71|19423.71|9
1628968260000|2021-08-14 19:11:00|19544.16|19424.16|19548.64|19428.64|19548.64|19428.64|19544.16|19424.16|10
1628968270000|2021-08-14 19:11:10|19549.34|19429.34|19552.94|19432.94|19552.94|19432.94|19549.34|19429.34|9
1628968280000|2021-08-14 19:11:20|19553.05|19433.05|19556.65|19436.65|19556.65|19436.65|19553.05|19433.05|10
1628968290000|2021-08-14 19:11:30|19555.68|19435.68|19559.7|19439.7|19560.24|19440.24|19555.68|19435.68|10
1628968300000|2021-08-14 19:11:40|19559.84|19439.84|19560.75|19440.75|19561.84|19441.84|19559.84|19439.84|10
1628968310000|2021-08-14 19:11:50|19560.74|19440.74|19561.66|19441.66|19562.33|19442.33|19560.74|19440.74|10
1628968320000|2021-08-14 19:12:00|19561.71|19441.71|19564.06|19444.06|19564.06|19444.06|19561.71|19441.71|9
1628968330000|2021-08-14 19:12:10|19563.91|19443.91|19564.73|19444.73|19564.84|19444.84|19563.65|19443.65|9
1628968340000|2021-08-14 19:12:20|19566.72|19446.72|19565.71|19445.71|19567.14|19447.14|19565.65|19445.65|10
1628968350000|2021-08-14 19:12:30|19565.48|19445.48|19566.56|19446.56|19566.77|19446.77|19565.48|19445.48|10
1628968360000|2021-08-14 19:12:40|19566.42|19446.42|19565.69|19445.69|19567.95|19447.95|19565.69|19445.69|9
1628968370000|2021-08-14 19:12:50|19566.09|19446.09|19566.69|19446.69|19568.59|19448.59|19566.09|19446.09|9
1628968380000|2021-08-14 19:13:00|19567.11|19447.11|19568.75|19448.75|19569.45|19449.45|19567.11|19447.11|10
1628968390000|2021-08-14 19:13:10|19568.67|19448.67|19570|19450|19570.13|19450.13|19566.91|19446.91|9
1628968400000|2021-08-14 19:13:20|19569.8|19449.8|19570.92|19450.92|19571.29|19451.29|19569.63|19449.63|7
1628968410000|2021-08-14 19:13:30|19570.91|19450.91|19565.91|19445.91|19571.06|19451.06|19565.91|19445.91|10
1628968420000|2021-08-14 19:13:40|19565.22|19445.22|19565.07|19445.07|19565.22|19445.22|19564.71|19444.71|9
1628968430000|2021-08-14 19:13:50|19565.09|19445.09|19565.5|19445.5|19565.53|19445.53|19565.09|19445.09|10
1628968440000|2021-08-14 19:14:00|19565.47|19445.47|19567.39|19447.39|19567.53|19447.53|19564.95|19444.95|10
1628968450000|2021-08-14 19:14:10|19567.44|19447.44|19566.02|19446.02|19567.44|19447.44|19566|19446|10
1628968460000|2021-08-14 19:14:20|19565.71|19445.71|19565.6|19445.6|19566.02|19446.02|19565.6|19445.6|6
1628968470000|2021-08-14 19:14:30|19565.5|19445.5|19565.32|19445.32|19566.17|19446.17|19564.64|19444.64|9
1628968480000|2021-08-14 19:14:40|19565.01|19445.01|19564.56|19444.56|19565.01|19445.01|19564.56|19444.56|8
1628968490000|2021-08-14 19:14:50|19564.57|19444.57|19560.57|19440.57|19564.57|19444.57|19560.57|19440.57|10
1628968500000|2021-08-14 19:15:00|19559.17|19439.17|19553.11|19433.11|19559.43|19439.43|19553.11|19433.11|10
1628968510000|2021-08-14 19:15:10|19553.58|19433.58|19553.92|19433.92|19553.92|19433.92|19553.28|19433.28|10
1628968520000|2021-08-14 19:15:20|19554.05|19434.05|19551.68|19431.68|19554.05|19434.05|19550.55|19430.55|8
1628968530000|2021-08-14 19:15:30|19551.62|19431.62|19551.23|19431.23|19551.97|19431.97|19551.19|19431.19|9
1628968540000|2021-08-14 19:15:40|19551|19431|19552.52|19432.52|19552.6|19432.6|19551|19431|10
1628968550000|2021-08-14 19:15:50|19552.98|19432.98|19553.73|19433.73|19553.79|19433.79|19552.98|19432.98|9
1628968560000|2021-08-14 19:16:00|19553.89|19433.89|19555.3|19435.3|19555.3|19435.3|19552.43|19432.43|9
1628968570000|2021-08-14 19:16:10|19555.58|19435.58|19556.52|19436.52|19556.91|19436.91|19555.58|19435.58|10
1628968580000|2021-08-14 19:16:20|19556.59|19436.59|19559.91|19439.91|19560.24|19440.24|19556.59|19436.59|9
1628968590000|2021-08-14 19:16:30|19560.05|19440.05|19560.63|19440.63|19560.63|19440.63|19559.36|19439.36|8
1628968600000|2021-08-14 19:16:40|19560.79|19440.79|19563.57|19443.57|19563.57|19443.57|19560.79|19440.79|9
1628968610000|2021-08-14 19:16:50|19563.7|19443.7|19564.86|19444.86|19565.18|19445.18|19563.65|19443.65|9
1628968620000|2021-08-14 19:17:00|19565.35|19445.35|19566.62|19446.62|19566.66|19446.66|19565.22|19445.22|9
1628968630000|2021-08-14 19:17:10|19565.55|19445.55|19565.9|19445.9|19566.22|19446.22|19565.33|19445.33|9
1628968640000|2021-08-14 19:17:20|19565.93|19445.93|19567.31|19447.31|19567.31|19447.31|19565.59|19445.59|8
1628968650000|2021-08-14 19:17:30|19570|19450|19570.16|19450.16|19570.16|19450.16|19567.54|19447.54|9
1628968660000|2021-08-14 19:17:40|19570.17|19450.17|19566.14|19446.14|19570.17|19450.17|19566.14|19446.14|9
1628968670000|2021-08-14 19:17:50|19566.13|19446.13|19564.34|19444.34|19566.24|19446.24|19564.29|19444.29|10
1628968680000|2021-08-14 19:18:00|19566.87|19446.87|19568.5|19448.5|19568.5|19448.5|19566.74|19446.74|10
1628968690000|2021-08-14 19:18:10|19568.91|19448.91|19568|19448|19568.91|19448.91|19567.55|19447.55|10
1628968700000|2021-08-14 19:18:20|19568.05|19448.05|19568.45|19448.45|19568.58|19448.58|19567.3|19447.3|8
1628968710000|2021-08-14 19:18:30|19568.13|19448.13|19567.75|19447.75|19568.7|19448.7|19567.73|19447.73|9
1628968720000|2021-08-14 19:18:40|19567.6|19447.6|19567.97|19447.97|19567.97|19447.97|19567.33|19447.33|10
1628968730000|2021-08-14 19:18:50|19568.03|19448.03|19569.75|19449.75|19569.75|19449.75|19567.87|19447.87|9
1628968740000|2021-08-14 19:19:00|19569.97|19449.97|19569.61|19449.61|19570.59|19450.59|19569.61|19449.61|10
1628968750000|2021-08-14 19:19:10|19569.66|19449.66|19570.04|19450.04|19570.12|19450.12|19568.44|19448.44|10
1628968760000|2021-08-14 19:19:20|19570.05|19450.05|19570.46|19450.46|19570.58|19450.58|19570.05|19450.05|10
1628968770000|2021-08-14 19:19:30|19570.93|19450.93|19572.64|19452.64|19572.64|19452.64|19570.93|19450.93|10
1628968780000|2021-08-14 19:19:40|19573.36|19453.36|19575.66|19455.66|19575.81|19455.81|19573.36|19453.36|9
1628968790000|2021-08-14 19:19:50|19575.86|19455.86|19575.77|19455.77|19576.56|19456.56|19575.75|19455.75|10
1628968800000|2021-08-14 19:20:00|19576.08|19456.08|19574.93|19454.93|19576.11|19456.11|19574.2|19454.2|10
1628968810000|2021-08-14 19:20:10|19574.6|19454.6|19573.92|19453.92|19575.03|19455.03|19573.3|19453.3|10
1628968820000|2021-08-14 19:20:20|19577.5|19457.5|19577.19|19457.19|19578.47|19458.47|19577.19|19457.19|10
1628968830000|2021-08-14 19:20:30|19576.39|19456.39|19580.32|19460.32|19580.32|19460.32|19576.39|19456.39|10
1628968840000|2021-08-14 19:20:40|19580.53|19460.53|19580.61|19460.61|19580.95|19460.95|19580.53|19460.53|9
1628968850000|2021-08-14 19:20:50|19580.74|19460.74|19580.71|19460.71|19580.8|19460.8|19579.23|19459.23|10
1628968860000|2021-08-14 19:21:00|19580.66|19460.66|19579.24|19459.24|19580.66|19460.66|19579.24|19459.24|8
1628968870000|2021-08-14 19:21:10|19578.93|19458.93|19577.75|19457.75|19580.13|19460.13|19577.32|19457.32|10
1628968880000|2021-08-14 19:21:20|19577.88|19457.88|19579.71|19459.71|19579.71|19459.71|19577.88|19457.88|10
1628968890000|2021-08-14 19:21:30|19579.83|19459.83|19579.99|19459.99|19580.08|19460.08|19579.83|19459.83|7
1628968900000|2021-08-14 19:21:40|19579.98|19459.98|19579.99|19459.99|19580.11|19460.11|19579.75|19459.75|9
1628968910000|2021-08-14 19:21:50|19579.87|19459.87|19580.1|19460.1|19580.1|19460.1|19578.43|19458.43|10
1628968920000|2021-08-14 19:22:00|19580.11|19460.11|19577.9|19457.9|19580.11|19460.11|19577.9|19457.9|10
1628968930000|2021-08-14 19:22:10|19577.8|19457.8|19575.91|19455.91|19577.8|19457.8|19575.84|19455.84|10
1628968940000|2021-08-14 19:22:20|19575.85|19455.85|19571.13|19451.13|19575.85|19455.85|19571.13|19451.13|10
1628968950000|2021-08-14 19:22:30|19571.15|19451.15|19572.43|19452.43|19572.63|19452.63|19571.07|19451.07|10
1628968960000|2021-08-14 19:22:40|19571.94|19451.94|19570.72|19450.72|19572.38|19452.38|19570.55|19450.55|10
1628968970000|2021-08-14 19:22:50|19570.49|19450.49|19570.82|19450.82|19570.82|19450.82|19570.12|19450.12|9
1628968980000|2021-08-14 19:23:00|19570.8|19450.8|19573.06|19453.06|19573.07|19453.07|19570.8|19450.8|10
1628968990000|2021-08-14 19:23:10|19572.9|19452.9|19572.06|19452.06|19572.9|19452.9|19571.86|19451.86|8
1628969000000|2021-08-14 19:23:20|19571.97|19451.97|19571.97|19451.97|19572.01|19452.01|19571.65|19451.65|9
1628969010000|2021-08-14 19:23:30|19572.06|19452.06|19575.64|19455.64|19575.7|19455.7|19572.06|19452.06|10
1628969020000|2021-08-14 19:23:40|19575.53|19455.53|19574.09|19454.09|19575.86|19455.86|19573.8|19453.8|9
1628969030000|2021-08-14 19:23:50|19574.35|19454.35|19572.57|19452.57|19574.35|19454.35|19572.57|19452.57|9
1628969040000|2021-08-14 19:24:00|19572.61|19452.61|19573|19453|19573.41|19453.41|19572.53|19452.53|10
1628969050000|2021-08-14 19:24:10|19573.14|19453.14|19572.64|19452.64|19573.29|19453.29|19572.38|19452.38|6
1628969060000|2021-08-14 19:24:20|19572.18|19452.18|19573.87|19453.87|19574.24|19454.24|19572.18|19452.18|10
1628969070000|2021-08-14 19:24:30|19573.85|19453.85|19572.59|19452.59|19574.15|19454.15|19572.59|19452.59|9
1628969080000|2021-08-14 19:24:40|19572.6|19452.6|19574.15|19454.15|19574.15|19454.15|19572.57|19452.57|8
1628969090000|2021-08-14 19:24:50|19574.38|19454.38|19573.99|19453.99|19575.04|19455.04|19573.87|19453.87|9
1628969100000|2021-08-14 19:25:00|19575.44|19455.44|19576.85|19456.85|19577.19|19457.19|19575.42|19455.42|9
1628969110000|2021-08-14 19:25:10|19576.92|19456.92|19576.05|19456.05|19576.92|19456.92|19575.97|19455.97|9
1628969120000|2021-08-14 19:25:20|19576.15|19456.15|19577.05|19457.05|19577.26|19457.26|19576.04|19456.04|10
1628969130000|2021-08-14 19:25:30|19576.98|19456.98|19577.05|19457.05|19577.52|19457.52|19576.98|19456.98|10
1628969140000|2021-08-14 19:25:40|19577.3|19457.3|19576.92|19456.92|19577.3|19457.3|19576.92|19456.92|9
1628969150000|2021-08-14 19:25:50|19577.05|19457.05|19577.04|19457.04|19577.17|19457.17|19575.91|19455.91|9
1628969160000|2021-08-14 19:26:00|19576.89|19456.89|19578.28|19458.28|19578.81|19458.81|19576.89|19456.89|8
1628969170000|2021-08-14 19:26:10|19578.3|19458.3|19581.23|19461.23|19581.64|19461.64|19578.3|19458.3|9
1628969180000|2021-08-14 19:26:20|19581.38|19461.38|19581.21|19461.21|19582.19|19462.19|19580.9|19460.9|9
1628969190000|2021-08-14 19:26:30|19581.16|19461.16|19580.37|19460.37|19581.47|19461.47|19580.18|19460.18|10
1628969200000|2021-08-14 19:26:40|19580|19460|19577.47|19457.47|19580.11|19460.11|19577.47|19457.47|8
1628969210000|2021-08-14 19:26:50|19577.39|19457.39|19577.2|19457.2|19577.55|19457.55|19577.1|19457.1|10
1628969220000|2021-08-14 19:27:00|19578.04|19458.04|19578.53|19458.53|19578.53|19458.53|19578.04|19458.04|8
1628969230000|2021-08-14 19:27:10|19578.7|19458.7|19573.82|19453.82|19578.71|19458.71|19573.82|19453.82|10
1628969240000|2021-08-14 19:27:20|19573.48|19453.48|19573.38|19453.38|19573.96|19453.96|19572.76|19452.76|9
1628969250000|2021-08-14 19:27:30|19572.89|19452.89|19570.24|19450.24|19572.89|19452.89|19570.24|19450.24|9
1628969260000|2021-08-14 19:27:40|19569.61|19449.61|19570.63|19450.63|19570.63|19450.63|19569.32|19449.32|10
1628969270000|2021-08-14 19:27:50|19570.51|19450.51|19566.63|19446.63|19570.51|19450.51|19566.63|19446.63|10
1628969280000|2021-08-14 19:28:00|19569.34|19449.34|19569.05|19449.05|19570.12|19450.12|19568.9|19448.9|9
1628969290000|2021-08-14 19:28:10|19569.08|19449.08|19567.05|19447.05|19569.1|19449.1|19567.05|19447.05|10
1628969300000|2021-08-14 19:28:20|19565.65|19445.65|19561.21|19441.21|19565.65|19445.65|19561.21|19441.21|10
1628969310000|2021-08-14 19:28:30|19561.15|19441.15|19559.69|19439.69|19561.15|19441.15|19558.89|19438.89|9
1628969320000|2021-08-14 19:28:40|19558.97|19438.97|19554.73|19434.73|19559.01|19439.01|19554.73|19434.73|10
1628969330000|2021-08-14 19:28:50|19553.67|19433.67|19548.47|19428.47|19553.67|19433.67|19548.47|19428.47|10
1628969340000|2021-08-14 19:29:00|19548.29|19428.29|19541.69|19421.69|19548.29|19428.29|19541.69|19421.69|10
1628969350000|2021-08-14 19:29:10|19540.26|19420.26|19540.36|19420.36|19540.94|19420.94|19539.46|19419.46|10
1628969360000|2021-08-14 19:29:20|19540.41|19420.41|19534.35|19414.35|19540.41|19420.41|19533.89|19413.89|10
1628969370000|2021-08-14 19:29:30|19535.31|19415.31|19533.4|19413.4|19536.46|19416.46|19533.4|19413.4|9
1628969380000|2021-08-14 19:29:40|19533.43|19413.43|19528.38|19408.38|19533.43|19413.43|19528.38|19408.38|10
1628969390000|2021-08-14 19:29:50|19528.09|19408.09|19527.11|19407.11|19528.09|19408.09|19526.74|19406.74|10
1628969400000|2021-08-14 19:30:00|19526.66|19406.66|19524.39|19404.39|19526.89|19406.89|19524.39|19404.39|10
1628969410000|2021-08-14 19:30:10|19524.35|19404.35|19524.56|19404.56|19526.1|19406.1|19524.06|19404.06|10
1628969420000|2021-08-14 19:30:20|19524.59|19404.59|19524.54|19404.54|19525.18|19405.18|19523.92|19403.92|10
1628969430000|2021-08-14 19:30:30|19525.44|19405.44|19526.95|19406.95|19526.95|19406.95|19525.15|19405.15|10
1628969440000|2021-08-14 19:30:40|19527.37|19407.37|19528.2|19408.2|19528.2|19408.2|19527.06|19407.06|9
1628969450000|2021-08-14 19:30:50|19528.09|19408.09|19527.32|19407.32|19530.11|19410.11|19527.32|19407.32|10
1628969460000|2021-08-14 19:31:00|19527.27|19407.27|19527.59|19407.59|19531|19411|19527.27|19407.27|10
1628969470000|2021-08-14 19:31:10|19528.15|19408.15|19529.32|19409.32|19529.32|19409.32|19526.81|19406.81|10
1628969480000|2021-08-14 19:31:20|19529.21|19409.21|19530.44|19410.44|19530.47|19410.47|19527.71|19407.71|9
1628969490000|2021-08-14 19:31:30|19530.23|19410.23|19526.99|19406.99|19530.23|19410.23|19524.48|19404.48|9
1628969500000|2021-08-14 19:31:40|19528.09|19408.09|19529.39|19409.39|19529.39|19409.39|19528.09|19408.09|9
1628969510000|2021-08-14 19:31:50|19529.44|19409.44|19534.42|19414.42|19534.42|19414.42|19529.44|19409.44|10
1628969520000|2021-08-14 19:32:00|19534.51|19414.51|19536.18|19416.18|19538|19418|19532.58|19412.58|10
1628969530000|2021-08-14 19:32:10|19537.92|19417.92|19545.38|19425.38|19545.38|19425.38|19537.92|19417.92|10
1628969540000|2021-08-14 19:32:20|19545.77|19425.77|19555.51|19435.51|19556.49|19436.49|19545.77|19425.77|10
1628969550000|2021-08-14 19:32:30|19558.11|19438.11|19563.62|19443.62|19563.62|19443.62|19558.11|19438.11|10
1628969560000|2021-08-14 19:32:40|19564.31|19444.31|19568.02|19448.02|19568.46|19448.46|19564.31|19444.31|10
1628969570000|2021-08-14 19:32:50|19569.04|19449.04|19571.22|19451.22|19572.85|19452.85|19568.44|19448.44|10
1628969580000|2021-08-14 19:33:00|19571.52|19451.52|19570.34|19450.34|19571.52|19451.52|19569.23|19449.23|10
1628969590000|2021-08-14 19:33:10|19570.98|19450.98|19570.75|19450.75|19571.24|19451.24|19569.84|19449.84|9
1628969600000|2021-08-14 19:33:20|19571.21|19451.21|19569.84|19449.84|19573.83|19453.83|19569.84|19449.84|10
1628969610000|2021-08-14 19:33:30|19570.54|19450.54|19571.15|19451.15|19571.38|19451.38|19570.13|19450.13|10
1628969620000|2021-08-14 19:33:40|19571.57|19451.57|19571.34|19451.34|19572.06|19452.06|19571.21|19451.21|10
1628969630000|2021-08-14 19:33:50|19570.51|19450.51|19570.06|19450.06|19571.32|19451.32|19570.06|19450.06|10
1628969640000|2021-08-14 19:34:00|19569.24|19449.24|19572.8|19452.8|19572.8|19452.8|19569.24|19449.24|10
1628969650000|2021-08-14 19:34:10|19571.97|19451.97|19574.49|19454.49|19574.49|19454.49|19571.97|19451.97|10
1628969660000|2021-08-14 19:34:20|19574.58|19454.58|19574.47|19454.47|19574.96|19454.96|19573.54|19453.54|9
1628969670000|2021-08-14 19:34:30|19574.61|19454.61|19572.41|19452.41|19574.79|19454.79|19571.75|19451.75|10
1628969680000|2021-08-14 19:34:40|19572.43|19452.43|19579.33|19459.33|19579.39|19459.39|19572.43|19452.43|10
1628969690000|2021-08-14 19:34:50|19578.07|19458.07|19581.37|19461.37|19581.37|19461.37|19578.07|19458.07|10
1628969700000|2021-08-14 19:35:00|19580.96|19460.96|19581.64|19461.64|19581.74|19461.74|19579.99|19459.99|9
1628969710000|2021-08-14 19:35:10|19581.56|19461.56|19584.26|19464.26|19584.26|19464.26|19580.96|19460.96|9
1628969720000|2021-08-14 19:35:20|19583.31|19463.31|19585.9|19465.9|19585.9|19465.9|19582.93|19462.93|10
1628969730000|2021-08-14 19:35:30|19584.83|19464.83|19587.91|19467.91|19588.57|19468.57|19584.83|19464.83|9
1628969740000|2021-08-14 19:35:40|19588.22|19468.22|19588.22|19468.22|19590.96|19470.96|19588.03|19468.03|10
1628969750000|2021-08-14 19:35:50|19590.02|19470.02|19589.7|19469.7|19590.6|19470.6|19589.7|19469.7|10
1628969760000|2021-08-14 19:36:00|19588.56|19468.56|19591.31|19471.31|19591.43|19471.43|19588.56|19468.56|10
1628969770000|2021-08-14 19:36:10|19591.43|19471.43|19594.31|19474.31|19594.31|19474.31|19591.43|19471.43|10
1628969780000|2021-08-14 19:36:20|19593.6|19473.6|19601.49|19481.49|19601.49|19481.49|19593.53|19473.53|10
1628969790000|2021-08-14 19:36:30|19601.67|19481.67|19603.64|19483.64|19604.22|19484.22|19601.5|19481.5|10
1628969800000|2021-08-14 19:36:40|19603.84|19483.84|19608.85|19488.85|19608.97|19488.97|19603.84|19483.84|9
1628969810000|2021-08-14 19:36:50|19608.54|19488.54|19610.75|19490.75|19610.75|19490.75|19607.66|19487.66|10
1628969820000|2021-08-14 19:37:00|19611.08|19491.08|19615.35|19495.35|19615.47|19495.47|19611.08|19491.08|10
1628969830000|2021-08-14 19:37:10|19616.52|19496.52|19617.45|19497.45|19617.45|19497.45|19615.5|19495.5|9
1628969840000|2021-08-14 19:37:20|19617.52|19497.52|19616.31|19496.31|19619.02|19499.02|19616.31|19496.31|10
1628969850000|2021-08-14 19:37:30|19616.26|19496.26|19619.41|19499.41|19619.41|19499.41|19616.26|19496.26|10
1628969860000|2021-08-14 19:37:40|19619.59|19499.59|19620.32|19500.32|19620.52|19500.52|19618.78|19498.78|10
1628969870000|2021-08-14 19:37:50|19620.55|19500.55|19621.94|19501.94|19622.09|19502.09|19619.6|19499.6|10
1628969880000|2021-08-14 19:38:00|19622.45|19502.45|19627.02|19507.02|19627.02|19507.02|19622.38|19502.38|10
1628969890000|2021-08-14 19:38:10|19627.13|19507.13|19629.11|19509.11|19629.11|19509.11|19625.79|19505.79|9
1628969900000|2021-08-14 19:38:20|19629.23|19509.23|19624.06|19504.06|19629.23|19509.23|19624.06|19504.06|10
1628969910000|2021-08-14 19:38:30|19623.97|19503.97|19624.77|19504.77|19625.26|19505.26|19621.89|19501.89|9
1628969920000|2021-08-14 19:38:40|19624.8|19504.8|19628.63|19508.63|19628.87|19508.87|19624.49|19504.49|9
1628969930000|2021-08-14 19:38:50|19628.52|19508.52|19628.48|19508.48|19628.86|19508.86|19628.01|19508.01|10
1628969940000|2021-08-14 19:39:00|19627.77|19507.77|19627.11|19507.11|19627.77|19507.77|19626.03|19506.03|10
1628969950000|2021-08-14 19:39:10|19627.35|19507.35|19631.91|19511.91|19631.91|19511.91|19627.35|19507.35|10
1628969960000|2021-08-14 19:39:20|19633.05|19513.05|19644.13|19524.13|19644.13|19524.13|19633.05|19513.05|10
1628969970000|2021-08-14 19:39:30|19644.15|19524.15|19642.96|19522.96|19644.55|19524.55|19642.96|19522.96|10
1628969980000|2021-08-14 19:39:40|19643.37|19523.37|19642.52|19522.52|19645.81|19525.81|19642.52|19522.52|10
1628969990000|2021-08-14 19:39:50|19642.31|19522.31|19643.34|19523.34|19643.34|19523.34|19642.23|19522.23|10
1628970000000|2021-08-14 19:40:00|19643.52|19523.52|19643.48|19523.48|19644.57|19524.57|19642.98|19522.98|10
1628970010000|2021-08-14 19:40:10|19642.42|19522.42|19638.04|19518.04|19642.42|19522.42|19638.04|19518.04|10
1628970020000|2021-08-14 19:40:20|19638.57|19518.57|19641.48|19521.48|19641.75|19521.75|19638.57|19518.57|9
1628970030000|2021-08-14 19:40:30|19641.35|19521.35|19643.02|19523.02|19643.14|19523.14|19641.35|19521.35|8
1628970040000|2021-08-14 19:40:40|19643.04|19523.04|19644.88|19524.88|19644.88|19524.88|19642.02|19522.02|9
1628970050000|2021-08-14 19:40:50|19644.89|19524.89|19651.6|19531.6|19651.6|19531.6|19644.89|19524.89|10
1628970060000|2021-08-14 19:41:00|19651.96|19531.96|19652|19532|19654.03|19534.03|19651.84|19531.84|10
1628970070000|2021-08-14 19:41:10|19652.53|19532.53|19651.41|19531.41|19652.53|19532.53|19650.99|19530.99|10
1628970080000|2021-08-14 19:41:20|19651.77|19531.77|19648.99|19528.99|19651.77|19531.77|19648.31|19528.31|9
1628970090000|2021-08-14 19:41:30|19651.84|19531.84|19649.25|19529.25|19651.84|19531.84|19649.25|19529.25|9
1628970100000|2021-08-14 19:41:40|19649.23|19529.23|19648.49|19528.49|19650.72|19530.72|19648.49|19528.49|10
1628970110000|2021-08-14 19:41:50|19648.58|19528.58|19654.33|19534.33|19654.33|19534.33|19648.48|19528.48|10
1628970120000|2021-08-14 19:42:00|19655.1|19535.1|19661.24|19541.24|19661.3|19541.3|19655.1|19535.1|9
1628970130000|2021-08-14 19:42:10|19661.19|19541.19|19660.65|19540.65|19661.19|19541.19|19658.66|19538.66|10
1628970140000|2021-08-14 19:42:20|19660.67|19540.67|19660.92|19540.92|19661.43|19541.43|19660.67|19540.67|8
1628970150000|2021-08-14 19:42:30|19660.6|19540.6|19657.58|19537.58|19660.6|19540.6|19657.58|19537.58|10
1628970160000|2021-08-14 19:42:40|19653.15|19533.15|19652.76|19532.76|19654.2|19534.2|19652.76|19532.76|10
1628970170000|2021-08-14 19:42:50|19652.72|19532.72|19658.88|19538.88|19658.88|19538.88|19651.01|19531.01|10
1628970180000|2021-08-14 19:43:00|19660.24|19540.24|19667.54|19547.54|19667.54|19547.54|19660.24|19540.24|10
1628970190000|2021-08-14 19:43:10|19669.91|19549.91|19678.43|19558.43|19678.89|19558.89|19669.91|19549.91|10
1628970200000|2021-08-14 19:43:20|19679.16|19559.16|19688.79|19568.79|19690.16|19570.16|19679.16|19559.16|10
1628970210000|2021-08-14 19:43:30|19688.94|19568.94|19692.16|19572.16|19693.75|19573.75|19688.94|19568.94|10
1628970220000|2021-08-14 19:43:40|19694.12|19574.12|19734.47|19614.47|19734.85|19614.85|19692.47|19572.47|10
1628970230000|2021-08-14 19:43:50|19735.03|19615.03|19720.09|19600.09|19736.07|19616.07|19719.76|19599.76|10
1628970240000|2021-08-14 19:44:00|19722.18|19602.18|19767.2|19647.2|19767.2|19647.2|19722.18|19602.18|10
1628970250000|2021-08-14 19:44:10|19770.15|19650.15|19772.03|19652.03|19772.05|19652.05|19765.04|19645.04|10
1628970260000|2021-08-14 19:44:20|19771.71|19651.71|19789.07|19669.07|19790.15|19670.15|19771.71|19651.71|10
1628970270000|2021-08-14 19:44:30|19791.71|19671.71|19794.91|19674.91|19798.04|19678.04|19791.71|19671.71|10
1628970280000|2021-08-14 19:44:40|19795.2|19675.2|19779.54|19659.54|19796.07|19676.07|19779.54|19659.54|10
1628970290000|2021-08-14 19:44:50|19779.71|19659.71|19778.46|19658.46|19780.01|19660.01|19778.46|19658.46|10
1628970300000|2021-08-14 19:45:00|19778.77|19658.77|19775.96|19655.96|19778.81|19658.81|19775.96|19655.96|10
1628970310000|2021-08-14 19:45:10|19774.33|19654.33|19761.85|19641.85|19774.33|19654.33|19761.28|19641.28|10
1628970320000|2021-08-14 19:45:20|19760.37|19640.37|19747.19|19627.19|19760.37|19640.37|19747.19|19627.19|10
1628970330000|2021-08-14 19:45:30|19747.25|19627.25|19738.38|19618.38|19747.25|19627.25|19738.38|19618.38|10
1628970340000|2021-08-14 19:45:40|19733.29|19613.29|19732.82|19612.82|19734.63|19614.63|19731.81|19611.81|10
1628970350000|2021-08-14 19:45:50|19733.92|19613.92|19729.6|19609.6|19734.85|19614.85|19729.6|19609.6|10
1628970360000|2021-08-14 19:46:00|19729.98|19609.98|19731.85|19611.85|19731.85|19611.85|19728.54|19608.54|10
1628970370000|2021-08-14 19:46:10|19731.67|19611.67|19735.74|19615.74|19735.74|19615.74|19731.67|19611.67|10
1628970380000|2021-08-14 19:46:20|19735.36|19615.36|19728.5|19608.5|19735.36|19615.36|19728.5|19608.5|10
1628970390000|2021-08-14 19:46:30|19726.84|19606.84|19720.96|19600.96|19726.84|19606.84|19720.35|19600.35|9
1628970400000|2021-08-14 19:46:40|19720.81|19600.81|19722.67|19602.67|19722.67|19602.67|19720.61|19600.61|10
1628970410000|2021-08-14 19:46:50|19723.1|19603.1|19713.29|19593.29|19723.1|19603.1|19712.7|19592.7|10
1628970420000|2021-08-14 19:47:00|19713.28|19593.28|19701.7|19581.7|19713.28|19593.28|19701.7|19581.7|10
1628970430000|2021-08-14 19:47:10|19700.94|19580.94|19692.56|19572.56|19702.44|19582.44|19692.56|19572.56|10
1628970440000|2021-08-14 19:47:20|19691.56|19571.56|19684.97|19564.97|19691.56|19571.56|19684.48|19564.48|10
1628970450000|2021-08-14 19:47:30|19684.88|19564.88|19686.36|19566.36|19687.12|19567.12|19684.88|19564.88|10
1628970460000|2021-08-14 19:47:40|19689.09|19569.09|19685.38|19565.38|19690.03|19570.03|19685.38|19565.38|10
1628970470000|2021-08-14 19:47:50|19685.26|19565.26|19687.23|19567.23|19687.69|19567.69|19684.49|19564.49|10
1628970480000|2021-08-14 19:48:00|19685.96|19565.96|19687.17|19567.17|19687.41|19567.41|19685.96|19565.96|10
1628970490000|2021-08-14 19:48:10|19687.19|19567.19|19681.96|19561.96|19687.28|19567.28|19681.96|19561.96|10
1628970500000|2021-08-14 19:48:20|19681.45|19561.45|19669.69|19549.69|19683.65|19563.65|19669.69|19549.69|10
1628970510000|2021-08-14 19:48:30|19669.85|19549.85|19664.52|19544.52|19669.85|19549.85|19664.52|19544.52|9
1628970520000|2021-08-14 19:48:40|19664.38|19544.38|19663.1|19543.1|19666.3|19546.3|19663.1|19543.1|10
1628970530000|2021-08-14 19:48:50|19663.05|19543.05|19662.75|19542.75|19663.05|19543.05|19661.32|19541.32|10
1628970540000|2021-08-14 19:49:00|19662.17|19542.17|19662.35|19542.35|19662.39|19542.39|19661.15|19541.15|10
1628970550000|2021-08-14 19:49:10|19662.54|19542.54|19665.66|19545.66|19665.66|19545.66|19662.54|19542.54|10
1628970560000|2021-08-14 19:49:20|19665.38|19545.38|19670.86|19550.86|19670.86|19550.86|19665.38|19545.38|10
1628970570000|2021-08-14 19:49:30|19670.83|19550.83|19672.51|19552.51|19673.05|19553.05|19669.33|19549.33|10
1628970580000|2021-08-14 19:49:40|19674.27|19554.27|19681.02|19561.02|19681.04|19561.04|19674.27|19554.27|9
1628970590000|2021-08-14 19:49:50|19680.69|19560.69|19678.11|19558.11|19680.69|19560.69|19676.68|19556.68|10
1628970600000|2021-08-14 19:50:00|19678.44|19558.44|19682.93|19562.93|19682.93|19562.93|19678.44|19558.44|10
1628970610000|2021-08-14 19:50:10|19682.98|19562.98|19681.32|19561.32|19682.98|19562.98|19680.24|19560.24|10
1628970620000|2021-08-14 19:50:20|19680.98|19560.98|19682.71|19562.71|19684.35|19564.35|19680.98|19560.98|10
1628970630000|2021-08-14 19:50:30|19681.13|19561.13|19678.26|19558.26|19681.13|19561.13|19678.25|19558.25|10
1628970640000|2021-08-14 19:50:40|19678.27|19558.27|19675.03|19555.03|19678.38|19558.38|19675.03|19555.03|10
1628970650000|2021-08-14 19:50:50|19674.9|19554.9|19678.28|19558.28|19679.28|19559.28|19674.9|19554.9|10
1628970660000|2021-08-14 19:51:00|19678.45|19558.45|19678.12|19558.12|19678.45|19558.45|19677.17|19557.17|9
1628970670000|2021-08-14 19:51:10|19677.94|19557.94|19677.67|19557.67|19678.38|19558.38|19677.4|19557.4|10
1628970680000|2021-08-14 19:51:20|19677.95|19557.95|19679.76|19559.76|19680.78|19560.78|19677.95|19557.95|10
1628970690000|2021-08-14 19:51:30|19679.79|19559.79|19679.14|19559.14|19680.32|19560.32|19678.99|19558.99|8
1628970700000|2021-08-14 19:51:40|19678.95|19558.95|19679.56|19559.56|19680.05|19560.05|19678.95|19558.95|10
1628970710000|2021-08-14 19:51:50|19679.38|19559.38|19676.31|19556.31|19679.56|19559.56|19676.31|19556.31|9
1628970720000|2021-08-14 19:52:00|19676.44|19556.44|19675.73|19555.73|19676.47|19556.47|19675.57|19555.57|10
1628970730000|2021-08-14 19:52:10|19675.87|19555.87|19682.32|19562.32|19682.32|19562.32|19675.87|19555.87|10
1628970740000|2021-08-14 19:52:20|19682.64|19562.64|19687.13|19567.13|19687.13|19567.13|19682.27|19562.27|10
1628970750000|2021-08-14 19:52:30|19686.22|19566.22|19693.72|19573.72|19693.72|19573.72|19686.22|19566.22|10
1628970760000|2021-08-14 19:52:40|19694.17|19574.17|19692.84|19572.84|19695.15|19575.15|19692.8|19572.8|9
1628970770000|2021-08-14 19:52:50|19692.8|19572.8|19698.08|19578.08|19698.08|19578.08|19691.98|19571.98|10
1628970780000|2021-08-14 19:53:00|19698.03|19578.03|19704.52|19584.52|19704.52|19584.52|19698.03|19578.03|9
1628970790000|2021-08-14 19:53:10|19705.54|19585.54|19708.55|19588.55|19708.56|19588.56|19705.54|19585.54|10
1628970800000|2021-08-14 19:53:20|19708.08|19588.08|19707.51|19587.51|19708.08|19588.08|19705.75|19585.75|9
1628970810000|2021-08-14 19:53:30|19706.81|19586.81|19703.32|19583.32|19706.81|19586.81|19703.32|19583.32|10
1628970820000|2021-08-14 19:53:40|19703.26|19583.26|19701.83|19581.83|19703.37|19583.37|19701.6|19581.6|10
1628970830000|2021-08-14 19:53:50|19700.71|19580.71|19699.71|19579.71|19700.71|19580.71|19699.52|19579.52|9
1628970840000|2021-08-14 19:54:00|19699.63|19579.63|19698.04|19578.04|19699.63|19579.63|19697.52|19577.52|10
1628970850000|2021-08-14 19:54:10|19698.47|19578.47|19701.13|19581.13|19701.13|19581.13|19698.44|19578.44|9
1628970860000|2021-08-14 19:54:20|19701.4|19581.4|19701.49|19581.49|19704.65|19584.65|19701.4|19581.4|10
1628970870000|2021-08-14 19:54:30|19701.47|19581.47|19695.84|19575.84|19701.47|19581.47|19695.84|19575.84|10
1628970880000|2021-08-14 19:54:40|19695.33|19575.33|19693.01|19573.01|19695.33|19575.33|19693.01|19573.01|9
1628970890000|2021-08-14 19:54:50|19692.88|19572.88|19691.99|19571.99|19692.88|19572.88|19690.7|19570.7|10
1628970900000|2021-08-14 19:55:00|19694.35|19574.35|19698.13|19578.13|19698.33|19578.33|19694.35|19574.35|10
1628970910000|2021-08-14 19:55:10|19699.92|19579.92|19700.96|19580.96|19700.96|19580.96|19699.42|19579.42|10
1628970920000|2021-08-14 19:55:20|19701.3|19581.3|19701.03|19581.03|19701.8|19581.8|19700.03|19580.03|10
1628970930000|2021-08-14 19:55:30|19700.76|19580.76|19699.03|19579.03|19701.01|19581.01|19699.03|19579.03|10
1628970940000|2021-08-14 19:55:40|19699.11|19579.11|19700.81|19580.81|19701.33|19581.33|19698.18|19578.18|9
1628970950000|2021-08-14 19:55:50|19701.12|19581.12|19703.25|19583.25|19703.25|19583.25|19700.38|19580.38|10
1628970960000|2021-08-14 19:56:00|19702.9|19582.9|19702.35|19582.35|19702.9|19582.9|19702.06|19582.06|9
1628970970000|2021-08-14 19:56:10|19701.35|19581.35|19698.18|19578.18|19701.35|19581.35|19697.88|19577.88|10
1628970980000|2021-08-14 19:56:20|19698.15|19578.15|19696.42|19576.42|19698.21|19578.21|19695.86|19575.86|10
1628970990000|2021-08-14 19:56:30|19696.25|19576.25|19693.79|19573.79|19696.25|19576.25|19693.79|19573.79|9
1628971000000|2021-08-14 19:56:40|19693.51|19573.51|19691.93|19571.93|19693.8|19573.8|19691.75|19571.75|9
1628971010000|2021-08-14 19:56:50|19691.84|19571.84|19692.53|19572.53|19693.39|19573.39|19691.84|19571.84|10
1628971020000|2021-08-14 19:57:00|19692.33|19572.33|19693.46|19573.46|19693.65|19573.65|19692.33|19572.33|8
1628971030000|2021-08-14 19:57:10|19693.43|19573.43|19694.38|19574.38|19694.38|19574.38|19693.43|19573.43|7
1628971040000|2021-08-14 19:57:20|19694.69|19574.69|19699.56|19579.56|19699.56|19579.56|19694.69|19574.69|10
1628971050000|2021-08-14 19:57:30|19699.34|19579.34|19698.65|19578.65|19700.03|19580.03|19698.65|19578.65|8
1628971060000|2021-08-14 19:57:40|19698.84|19578.84|19698.47|19578.47|19698.85|19578.85|19698.38|19578.38|9
1628971070000|2021-08-14 19:57:50|19698.43|19578.43|19697.89|19577.89|19698.43|19578.43|19697.29|19577.29|9
1628971080000|2021-08-14 19:58:00|19697.99|19577.99|19695.41|19575.41|19698.66|19578.66|19695.41|19575.41|10
1628971090000|2021-08-14 19:58:10|19692.45|19572.45|19688.5|19568.5|19692.45|19572.45|19688.5|19568.5|9
1628971100000|2021-08-14 19:58:20|19688.52|19568.52|19687.91|19567.91|19690.72|19570.72|19687.91|19567.91|9
1628971110000|2021-08-14 19:58:30|19687.74|19567.74|19686.22|19566.22|19687.74|19567.74|19685.96|19565.96|10
1628971120000|2021-08-14 19:58:40|19686.59|19566.59|19686.88|19566.88|19688.18|19568.18|19686.59|19566.59|10
1628971130000|2021-08-14 19:58:50|19687.08|19567.08|19683.92|19563.92|19687.08|19567.08|19683.92|19563.92|10
1628971140000|2021-08-14 19:59:00|19683.99|19563.99|19681.87|19561.87|19684.03|19564.03|19681.84|19561.84|10
1628971150000|2021-08-14 19:59:10|19681.72|19561.72|19679.97|19559.97|19681.83|19561.83|19679.78|19559.78|10
1628971160000|2021-08-14 19:59:20|19680.37|19560.37|19679.46|19559.46|19681.73|19561.73|19679.46|19559.46|6
1628971170000|2021-08-14 19:59:30|19677.81|19557.81|19676.31|19556.31|19677.81|19557.81|19674.51|19554.51|9
1628971180000|2021-08-14 19:59:40|19676.73|19556.73|19682.8|19562.8|19682.8|19562.8|19676.73|19556.73|9
1628971190000|2021-08-14 19:59:50|19682.81|19562.81|19684.25|19564.25|19684.32|19564.32|19682.81|19562.81|10
1628971200000|2021-08-14 20:00:00|19684.26|19564.26|19683.91|19563.91|19684.26|19564.26|19683.4|19563.4|10
1628971210000|2021-08-14 20:00:10|19683.41|19563.41|19679.28|19559.28|19683.41|19563.41|19678.6|19558.6|10
1628971220000|2021-08-14 20:00:20|19677.31|19557.31|19664.37|19544.37|19677.31|19557.31|19664.37|19544.37|10
1628971230000|2021-08-14 20:00:30|19663.15|19543.15|19660.77|19540.77|19663.15|19543.15|19660.69|19540.69|10
1628971240000|2021-08-14 20:00:40|19661.92|19541.92|19653|19533|19662.6|19542.6|19653|19533|10
1628971250000|2021-08-14 20:00:50|19652.21|19532.21|19642.52|19522.52|19652.21|19532.21|19642.52|19522.52|10
1628971260000|2021-08-14 20:01:00|19641.69|19521.69|19631.96|19511.96|19641.69|19521.69|19631.96|19511.96|10
1628971270000|2021-08-14 20:01:10|19630.96|19510.96|19630.7|19510.7|19632.35|19512.35|19629.74|19509.74|10
1628971280000|2021-08-14 20:01:20|19630|19510|19615.34|19495.34|19630|19510|19615.34|19495.34|10
1628971290000|2021-08-14 20:01:30|19615.16|19495.16|19601.77|19481.77|19615.16|19495.16|19601.77|19481.77|10
1628971300000|2021-08-14 20:01:40|19600.66|19480.66|19592.95|19472.95|19600.92|19480.92|19592.95|19472.95|10
1628971310000|2021-08-14 20:01:50|19594.08|19474.08|19594.54|19474.54|19594.54|19474.54|19592.04|19472.04|10
1628971320000|2021-08-14 20:02:00|19594.64|19474.64|19600.1|19480.1|19600.85|19480.85|19593.96|19473.96|10
1628971330000|2021-08-14 20:02:10|19600.47|19480.47|19615.75|19495.75|19615.82|19495.82|19600.47|19480.47|10
1628971340000|2021-08-14 20:02:20|19617.23|19497.23|19616.94|19496.94|19621.11|19501.11|19616.44|19496.44|10
1628971350000|2021-08-14 20:02:30|19616.47|19496.47|19600.93|19480.93|19616.47|19496.47|19600.93|19480.93|10
1628971360000|2021-08-14 20:02:40|19601.24|19481.24|19597.27|19477.27|19601.24|19481.24|19597.27|19477.27|10
1628971370000|2021-08-14 20:02:50|19597.33|19477.33|19597.04|19477.04|19598.91|19478.91|19596.55|19476.55|10
1628971380000|2021-08-14 20:03:00|19597.27|19477.27|19599.91|19479.91|19600.81|19480.81|19597.27|19477.27|9
1628971390000|2021-08-14 20:03:10|19597.33|19477.33|19593.66|19473.66|19597.33|19477.33|19592.9|19472.9|10
1628971400000|2021-08-14 20:03:20|19593.13|19473.13|19595.59|19475.59|19596.35|19476.35|19593.13|19473.13|10
1628971410000|2021-08-14 20:03:30|19595.39|19475.39|19596.96|19476.96|19597.57|19477.57|19595.01|19475.01|10
1628971420000|2021-08-14 20:03:40|19596.94|19476.94|19598.01|19478.01|19598.07|19478.07|19596.47|19476.47|10
1628971430000|2021-08-14 20:03:50|19599.35|19479.35|19596.56|19476.56|19599.35|19479.35|19596.55|19476.55|10
1628971440000|2021-08-14 20:04:00|19595.39|19475.39|19592.21|19472.21|19596.7|19476.7|19592.21|19472.21|10
1628971450000|2021-08-14 20:04:10|19592.97|19472.97|19591.97|19471.97|19593.51|19473.51|19591.97|19471.97|9
1628971460000|2021-08-14 20:04:20|19591.89|19471.89|19588.08|19468.08|19592.03|19472.03|19588.08|19468.08|10
1628971470000|2021-08-14 20:04:30|19587.18|19467.18|19585.58|19465.58|19587.38|19467.38|19584.93|19464.93|10
1628971480000|2021-08-14 20:04:40|19584.33|19464.33|19584.41|19464.41|19584.41|19464.41|19581.56|19461.56|10
1628971490000|2021-08-14 20:04:50|19584.79|19464.79|19582.85|19462.85|19585.45|19465.45|19582.85|19462.85|10
1628971500000|2021-08-14 20:05:00|19583.31|19463.31|19581.2|19461.2|19584.01|19464.01|19581.2|19461.2|10
1628971510000|2021-08-14 20:05:10|19582.92|19462.92|19580.8|19460.8|19582.92|19462.92|19580.21|19460.21|9
1628971520000|2021-08-14 20:05:20|19579.66|19459.66|19576.55|19456.55|19579.66|19459.66|19576.55|19456.55|10
1628971530000|2021-08-14 20:05:30|19575.24|19455.24|19569.5|19449.5|19575.24|19455.24|19569.5|19449.5|9
1628971540000|2021-08-14 20:05:40|19568.69|19448.69|19564.63|19444.63|19568.69|19448.69|19564.09|19444.09|10
1628971550000|2021-08-14 20:05:50|19564.21|19444.21|19559.34|19439.34|19564.76|19444.76|19559.34|19439.34|10
1628971560000|2021-08-14 20:06:00|19559.05|19439.05|19555.83|19435.83|19559.32|19439.32|19555.83|19435.83|10
1628971570000|2021-08-14 20:06:10|19554.81|19434.81|19549.38|19429.38|19554.81|19434.81|19549.38|19429.38|10
1628971580000|2021-08-14 20:06:20|19549.75|19429.75|19552.54|19432.54|19552.54|19432.54|19549.48|19429.48|10
1628971590000|2021-08-14 20:06:30|19554.04|19434.04|19555.98|19435.98|19555.98|19435.98|19553.01|19433.01|10
1628971600000|2021-08-14 20:06:40|19556.72|19436.72|19558.24|19438.24|19558.24|19438.24|19556.72|19436.72|10
1628971610000|2021-08-14 20:06:50|19558.41|19438.41|19559.77|19439.77|19559.77|19439.77|19556.62|19436.62|10
1628971620000|2021-08-14 20:07:00|19559.7|19439.7|19561.7|19441.7|19561.88|19441.88|19559.7|19439.7|10
1628971630000|2021-08-14 20:07:10|19560.82|19440.82|19560.12|19440.12|19560.82|19440.82|19559.69|19439.69|9
1628971640000|2021-08-14 20:07:20|19559.86|19439.86|19559.99|19439.99|19561.04|19441.04|19559.69|19439.69|10
1628971650000|2021-08-14 20:07:30|19561.31|19441.31|19557.6|19437.6|19561.31|19441.31|19557.49|19437.49|10
1628971660000|2021-08-14 20:07:40|19557.52|19437.52|19550.52|19430.52|19557.52|19437.52|19550.33|19430.33|10
1628971670000|2021-08-14 20:07:50|19550.59|19430.59|19551.95|19431.95|19553.55|19433.55|19550.59|19430.59|10
1628971680000|2021-08-14 20:08:00|19552|19432|19546.94|19426.94|19552|19432|19546.86|19426.86|10
1628971690000|2021-08-14 20:08:10|19546.68|19426.68|19544.45|19424.45|19548.56|19428.56|19544.04|19424.04|10
1628971700000|2021-08-14 20:08:20|19544.65|19424.65|19542.63|19422.63|19544.87|19424.87|19542.44|19422.44|10
1628971710000|2021-08-14 20:08:30|19542.96|19422.96|19541.04|19421.04|19542.96|19422.96|19541.04|19421.04|10
1628971720000|2021-08-14 20:08:40|19540.74|19420.74|19540.04|19420.04|19542.62|19422.62|19540.04|19420.04|10
1628971730000|2021-08-14 20:08:50|19539.99|19419.99|19539.97|19419.97|19540.97|19420.97|19539.76|19419.76|10
1628971740000|2021-08-14 20:09:00|19541.2|19421.2|19539.52|19419.52|19542.9|19422.9|19539.52|19419.52|10
1628971750000|2021-08-14 20:09:10|19539.86|19419.86|19529.42|19409.42|19539.89|19419.89|19529.42|19409.42|10
1628971760000|2021-08-14 20:09:20|19528.95|19408.95|19517.62|19397.62|19528.95|19408.95|19517.48|19397.48|10
1628971770000|2021-08-14 20:09:30|19518.58|19398.58|19521.52|19401.52|19521.64|19401.64|19518.25|19398.25|10
1628971780000|2021-08-14 20:09:40|19520.06|19400.06|19523.69|19403.69|19524.06|19404.06|19520.06|19400.06|10
1628971790000|2021-08-14 20:09:50|19523.67|19403.67|19521.98|19401.98|19523.82|19403.82|19521.53|19401.53|10
1628971800000|2021-08-14 20:10:00|19522.21|19402.21|19519.41|19399.41|19522.21|19402.21|19519.41|19399.41|10
1628971810000|2021-08-14 20:10:10|19518.61|19398.61|19520.03|19400.03|19520.61|19400.61|19518.55|19398.55|10
1628971820000|2021-08-14 20:10:20|19520.34|19400.34|19521.05|19401.05|19521.44|19401.44|19520.34|19400.34|10
1628971830000|2021-08-14 20:10:30|19521.34|19401.34|19524.02|19404.02|19524.02|19404.02|19521.34|19401.34|10
1628971840000|2021-08-14 20:10:40|19523.8|19403.8|19530.35|19410.35|19530.35|19410.35|19523.8|19403.8|10
1628971850000|2021-08-14 20:10:50|19530.32|19410.32|19530.07|19410.07|19530.74|19410.74|19529.06|19409.06|10
1628971860000|2021-08-14 20:11:00|19529.1|19409.1|19522.87|19402.87|19529.1|19409.1|19522.87|19402.87|10
1628971870000|2021-08-14 20:11:10|19522.13|19402.13|19521.07|19401.07|19523.15|19403.15|19520.49|19400.49|10
1628971880000|2021-08-14 20:11:20|19521.55|19401.55|19522.65|19402.65|19524.01|19404.01|19521.55|19401.55|10
1628971890000|2021-08-14 20:11:30|19522.22|19402.22|19519.86|19399.86|19522.22|19402.22|19519.86|19399.86|10
1628971900000|2021-08-14 20:11:40|19517.81|19397.81|19498.84|19378.84|19517.81|19397.81|19498.84|19378.84|10
1628971910000|2021-08-14 20:11:50|19497.37|19377.37|19488.28|19368.28|19497.37|19377.37|19488.28|19368.28|10
1628971920000|2021-08-14 20:12:00|19487.53|19367.53|19480.13|19360.13|19487.53|19367.53|19480.13|19360.13|10
1628971930000|2021-08-14 20:12:10|19476.96|19356.96|19476.11|19356.11|19476.96|19356.96|19473.14|19353.14|10
1628971940000|2021-08-14 20:12:20|19475.87|19355.87|19467.83|19347.83|19475.87|19355.87|19467.83|19347.83|10
1628971950000|2021-08-14 20:12:30|19466.65|19346.65|19468.51|19348.51|19468.56|19348.56|19465.71|19345.71|10
1628971960000|2021-08-14 20:12:40|19469.4|19349.4|19474.77|19354.77|19474.77|19354.77|19469.4|19349.4|10
1628971970000|2021-08-14 20:12:50|19475.38|19355.38|19478|19358|19478.01|19358.01|19475.38|19355.38|10
1628971980000|2021-08-14 20:13:00|19478.15|19358.15|19478.71|19358.71|19479.75|19359.75|19478.15|19358.15|10
1628971990000|2021-08-14 20:13:10|19478.61|19358.61|19478.2|19358.2|19480.63|19360.63|19478.2|19358.2|10
1628972000000|2021-08-14 20:13:20|19478.08|19358.08|19477.32|19357.32|19478.08|19358.08|19476.51|19356.51|10
1628972010000|2021-08-14 20:13:30|19477.59|19357.59|19478.65|19358.65|19478.65|19358.65|19477.32|19357.32|10
1628972020000|2021-08-14 20:13:40|19479.15|19359.15|19483.35|19363.35|19483.46|19363.46|19479.15|19359.15|10
1628972030000|2021-08-14 20:13:50|19484.53|19364.53|19482.82|19362.82|19485.36|19365.36|19482.5|19362.5|10
1628972040000|2021-08-14 20:14:00|19482.58|19362.58|19476.01|19356.01|19482.58|19362.58|19476.01|19356.01|10
1628972050000|2021-08-14 20:14:10|19475.78|19355.78|19477.99|19357.99|19479.66|19359.66|19475.78|19355.78|10
1628972060000|2021-08-14 20:14:20|19477.83|19357.83|19475.93|19355.93|19477.92|19357.92|19474.84|19354.84|10
1628972070000|2021-08-14 20:14:30|19476.05|19356.05|19475.41|19355.41|19477.02|19357.02|19475.15|19355.15|10
1628972080000|2021-08-14 20:14:40|19475.56|19355.56|19474.36|19354.36|19475.99|19355.99|19474.36|19354.36|10
1628972090000|2021-08-14 20:14:50|19473.89|19353.89|19464.07|19344.07|19473.89|19353.89|19464.07|19344.07|10
1628972100000|2021-08-14 20:15:00|19464.04|19344.04|19459.72|19339.72|19464.04|19344.04|19459.72|19339.72|10
1628972110000|2021-08-14 20:15:10|19460.57|19340.57|19442.92|19322.92|19460.57|19340.57|19442.92|19322.92|10
1628972120000|2021-08-14 20:15:20|19439.29|19319.29|19400.56|19280.56|19439.29|19319.29|19400.56|19280.56|10
1628972130000|2021-08-14 20:15:30|19397.52|19277.52|19377.94|19257.94|19397.52|19277.52|19377.94|19257.94|10
1628972140000|2021-08-14 20:15:40|19376.68|19256.68|19359.65|19239.65|19376.68|19256.68|19357.31|19237.31|10
1628972150000|2021-08-14 20:15:50|19357.31|19237.31|19365.59|19245.59|19365.59|19245.59|19357.31|19237.31|9
1628972160000|2021-08-14 20:16:00|19364.6|19244.6|19369.71|19249.71|19369.71|19249.71|19364.58|19244.58|10
1628972170000|2021-08-14 20:16:10|19367.88|19247.88|19355.1|19235.1|19367.88|19247.88|19355.1|19235.1|10
1628972180000|2021-08-14 20:16:20|19353.38|19233.38|19347.87|19227.87|19353.38|19233.38|19347.87|19227.87|10
1628972190000|2021-08-14 20:16:30|19350.13|19230.13|19336.56|19216.56|19350.13|19230.13|19336.56|19216.56|10
1628972200000|2021-08-14 20:16:40|19336.15|19216.15|19335.98|19215.98|19337.14|19217.14|19334.28|19214.28|10
1628972210000|2021-08-14 20:16:50|19336.59|19216.59|19329.35|19209.35|19336.59|19216.59|19327.67|19207.67|10
1628972220000|2021-08-14 20:17:00|19328.17|19208.17|19342.88|19222.88|19342.88|19222.88|19327.88|19207.88|10
1628972230000|2021-08-14 20:17:10|19344.36|19224.36|19347.92|19227.92|19348|19228|19344.36|19224.36|10
1628972240000|2021-08-14 20:17:20|19347.7|19227.7|19352.08|19232.08|19353.08|19233.08|19347.7|19227.7|10
1628972250000|2021-08-14 20:17:30|19352.25|19232.25|19358.63|19238.63|19359.92|19239.92|19352.25|19232.25|10
1628972260000|2021-08-14 20:17:40|19358.05|19238.05|19353.73|19233.73|19359.16|19239.16|19353.73|19233.73|9
1628972270000|2021-08-14 20:17:50|19353.08|19233.08|19350.93|19230.93|19353.14|19233.14|19349.94|19229.94|10
1628972280000|2021-08-14 20:18:00|19350.98|19230.98|19350.07|19230.07|19350.98|19230.98|19346.16|19226.16|10
1628972290000|2021-08-14 20:18:10|19349.64|19229.64|19347.82|19227.82|19349.96|19229.96|19347.82|19227.82|10
1628972300000|2021-08-14 20:18:20|19347.44|19227.44|19342.58|19222.58|19347.44|19227.44|19342.38|19222.38|10
1628972310000|2021-08-14 20:18:30|19342.54|19222.54|19341.97|19221.97|19342.84|19222.84|19340.55|19220.55|10
1628972320000|2021-08-14 20:18:40|19342.48|19222.48|19348.34|19228.34|19348.37|19228.37|19341.99|19221.99|10
1628972330000|2021-08-14 20:18:50|19348.78|19228.78|19347.58|19227.58|19352.41|19232.41|19347.58|19227.58|10
1628972340000|2021-08-14 20:19:00|19347.21|19227.21|19344.73|19224.73|19347.62|19227.62|19342.49|19222.49|10
1628972350000|2021-08-14 20:19:10|19345.07|19225.07|19349.51|19229.51|19349.51|19229.51|19345.07|19225.07|10
1628972360000|2021-08-14 20:19:20|19350.03|19230.03|19360.37|19240.37|19360.37|19240.37|19350.03|19230.03|10
1628972370000|2021-08-14 20:19:30|19360.69|19240.69|19368.08|19248.08|19368.08|19248.08|19359.2|19239.2|10
1628972380000|2021-08-14 20:19:40|19367.65|19247.65|19369.52|19249.52|19369.52|19249.52|19367.61|19247.61|10
1628972390000|2021-08-14 20:19:50|19370.1|19250.1|19365.76|19245.76|19370.25|19250.25|19365.76|19245.76|10
1628972400000|2021-08-14 20:20:00|19365.41|19245.41|19363.99|19243.99|19365.41|19245.41|19361.9|19241.9|10
1628972410000|2021-08-14 20:20:10|19363.69|19243.69|19366.02|19246.02|19366.4|19246.4|19363.59|19243.59|10
1628972420000|2021-08-14 20:20:20|19365.45|19245.45|19366.69|19246.69|19366.69|19246.69|19364.72|19244.72|10
1628972430000|2021-08-14 20:20:30|19366.98|19246.98|19367.69|19247.69|19367.86|19247.86|19366.75|19246.75|10
1628972440000|2021-08-14 20:20:40|19369.03|19249.03|19371.31|19251.31|19371.32|19251.32|19368.7|19248.7|10
1628972450000|2021-08-14 20:20:50|19371.45|19251.45|19371.91|19251.91|19372.76|19252.76|19370.88|19250.88|10
1628972460000|2021-08-14 20:21:00|19371.95|19251.95|19378.83|19258.83|19379.11|19259.11|19371.95|19251.95|10
1628972470000|2021-08-14 20:21:10|19377.78|19257.78|19378.1|19258.1|19379.01|19259.01|19377.78|19257.78|10
1628972480000|2021-08-14 20:21:20|19378.3|19258.3|19377.42|19257.42|19378.82|19258.82|19376.21|19256.21|10
1628972490000|2021-08-14 20:21:30|19376.21|19256.21|19377.21|19257.21|19377.43|19257.43|19376.21|19256.21|10
1628972500000|2021-08-14 20:21:40|19376.25|19256.25|19385.19|19265.19|19385.19|19265.19|19376.25|19256.25|10
1628972510000|2021-08-14 20:21:50|19384.98|19264.98|19390.99|19270.99|19391.04|19271.04|19384.04|19264.04|10
1628972520000|2021-08-14 20:22:00|19392.06|19272.06|19390.27|19270.27|19393.71|19273.71|19390.11|19270.11|10
1628972530000|2021-08-14 20:22:10|19391.95|19271.95|19396.46|19276.46|19397.71|19277.71|19391.95|19271.95|10
1628972540000|2021-08-14 20:22:20|19396.81|19276.81|19404.27|19284.27|19404.27|19284.27|19396.8|19276.8|10
1628972550000|2021-08-14 20:22:30|19404.45|19284.45|19411.23|19291.23|19411.23|19291.23|19404.45|19284.45|9
1628972560000|2021-08-14 20:22:40|19411.41|19291.41|19414.27|19294.27|19414.27|19294.27|19411.41|19291.41|10
1628972570000|2021-08-14 20:22:50|19414.53|19294.53|19416.24|19296.24|19417.36|19297.36|19414.3|19294.3|10
1628972580000|2021-08-14 20:23:00|19416.43|19296.43|19417.1|19297.1|19419.06|19299.06|19415.44|19295.44|10
1628972590000|2021-08-14 20:23:10|19416.59|19296.59|19417.27|19297.27|19418.55|19298.55|19415.36|19295.36|10
1628972600000|2021-08-14 20:23:20|19417.31|19297.31|19414.1|19294.1|19417.31|19297.31|19414.1|19294.1|10
1628972610000|2021-08-14 20:23:30|19413.88|19293.88|19413.33|19293.33|19413.88|19293.88|19412.78|19292.78|10
1628972620000|2021-08-14 20:23:40|19413.12|19293.12|19419.91|19299.91|19419.91|19299.91|19411.55|19291.55|10
1628972630000|2021-08-14 20:23:50|19420.78|19300.78|19433.92|19313.92|19433.92|19313.92|19420.78|19300.78|10
1628972640000|2021-08-14 20:24:00|19434.35|19314.35|19432.95|19312.95|19434.35|19314.35|19431.15|19311.15|10
1628972650000|2021-08-14 20:24:10|19433.29|19313.29|19436.26|19316.26|19436.26|19316.26|19433.29|19313.29|10
1628972660000|2021-08-14 20:24:20|19436.51|19316.51|19438.53|19318.53|19438.53|19318.53|19436.01|19316.01|9
1628972670000|2021-08-14 20:24:30|19438.84|19318.84|19436.72|19316.72|19438.84|19318.84|19436.48|19316.48|10
1628972680000|2021-08-14 20:24:40|19437.38|19317.38|19438.69|19318.69|19438.72|19318.72|19437.38|19317.38|10
1628972690000|2021-08-14 20:24:50|19438.75|19318.75|19439.21|19319.21|19439.21|19319.21|19437.36|19317.36|10
1628972700000|2021-08-14 20:25:00|19438.22|19318.22|19433.66|19313.66|19438.22|19318.22|19433.55|19313.55|10
1628972710000|2021-08-14 20:25:10|19432.2|19312.2|19430.45|19310.45|19432.36|19312.36|19429.76|19309.76|10
1628972720000|2021-08-14 20:25:20|19431.11|19311.11|19427.1|19307.1|19431.11|19311.11|19427.1|19307.1|10
1628972730000|2021-08-14 20:25:30|19425.68|19305.68|19423.73|19303.73|19426.03|19306.03|19423.73|19303.73|10
1628972740000|2021-08-14 20:25:40|19423.21|19303.21|19424.05|19304.05|19425.54|19305.54|19422.43|19302.43|10
1628972750000|2021-08-14 20:25:50|19424.8|19304.8|19422.75|19302.75|19424.8|19304.8|19421.56|19301.56|9
1628972760000|2021-08-14 20:26:00|19422.38|19302.38|19420.97|19300.97|19423.29|19303.29|19420.97|19300.97|9
1628972770000|2021-08-14 20:26:10|19419.94|19299.94|19416.02|19296.02|19419.94|19299.94|19415.91|19295.91|10
1628972780000|2021-08-14 20:26:20|19415.81|19295.81|19411.57|19291.57|19415.81|19295.81|19411.57|19291.57|10
1628972790000|2021-08-14 20:26:30|19409.72|19289.72|19404.96|19284.96|19409.72|19289.72|19404.96|19284.96|7
1628972800000|2021-08-14 20:26:40|19405.42|19285.42|19404.4|19284.4|19406.56|19286.56|19404.4|19284.4|9
1628972810000|2021-08-14 20:26:50|19404.02|19284.02|19405.5|19285.5|19405.5|19285.5|19403.43|19283.43|10
1628972820000|2021-08-14 20:27:00|19405.88|19285.88|19402.27|19282.27|19405.88|19285.88|19402.27|19282.27|10
1628972830000|2021-08-14 20:27:10|19401.61|19281.61|19400.44|19280.44|19401.68|19281.68|19400.44|19280.44|10
1628972840000|2021-08-14 20:27:20|19400.53|19280.53|19401.34|19281.34|19402.14|19282.14|19400.53|19280.53|9
1628972850000|2021-08-14 20:27:30|19401.88|19281.88|19402.27|19282.27|19402.63|19282.63|19401.76|19281.76|9
1628972860000|2021-08-14 20:27:40|19402.15|19282.15|19401.79|19281.79|19403.58|19283.58|19401.79|19281.79|9
1628972870000|2021-08-14 20:27:50|19401.51|19281.51|19401.59|19281.59|19401.95|19281.95|19401.17|19281.17|10
1628972880000|2021-08-14 20:28:00|19401.91|19281.91|19401.59|19281.59|19403.06|19283.06|19401.25|19281.25|10
1628972890000|2021-08-14 20:28:10|19401.63|19281.63|19401.77|19281.77|19402.94|19282.94|19401.63|19281.63|9
1628972900000|2021-08-14 20:28:20|19400.16|19280.16|19398.44|19278.44|19400.21|19280.21|19398.44|19278.44|10
1628972910000|2021-08-14 20:28:30|19398.35|19278.35|19393.24|19273.24|19398.35|19278.35|19393.24|19273.24|10
1628972920000|2021-08-14 20:28:40|19392.93|19272.93|19385.84|19265.84|19392.93|19272.93|19385.84|19265.84|10
1628972930000|2021-08-14 20:28:50|19384.97|19264.97|19386.32|19266.32|19386.56|19266.56|19383.99|19263.99|10
1628972940000|2021-08-14 20:29:00|19385.84|19265.84|19374.68|19254.68|19386.03|19266.03|19374.68|19254.68|10
1628972950000|2021-08-14 20:29:10|19374.16|19254.16|19368.23|19248.23|19374.16|19254.16|19368.23|19248.23|10
1628972960000|2021-08-14 20:29:20|19368.45|19248.45|19356.61|19236.61|19368.45|19248.45|19355.61|19235.61|10
1628972970000|2021-08-14 20:29:30|19356.99|19236.99|19353.83|19233.83|19356.99|19236.99|19353.04|19233.04|10
1628972980000|2021-08-14 20:29:40|19354.7|19234.7|19354.59|19234.59|19355.33|19235.33|19354.03|19234.03|9
1628972990000|2021-08-14 20:29:50|19353.58|19233.58|19354.55|19234.55|19355.17|19235.17|19352.89|19232.89|10
1628973000000|2021-08-14 20:30:00|19355.52|19235.52|19355.97|19235.97|19356.05|19236.05|19355.15|19235.15|10
1628973010000|2021-08-14 20:30:10|19355.91|19235.91|19353.91|19233.91|19355.91|19235.91|19353.35|19233.35|10
1628973020000|2021-08-14 20:30:20|19354.02|19234.02|19355.62|19235.62|19355.62|19235.62|19352.59|19232.59|10
1628973030000|2021-08-14 20:30:30|19355.82|19235.82|19372.17|19252.17|19372.17|19252.17|19354.11|19234.11|10
1628973040000|2021-08-14 20:30:40|19374.16|19254.16|19384.29|19264.29|19384.34|19264.34|19374.16|19254.16|10
1628973050000|2021-08-14 20:30:50|19384.47|19264.47|19389.16|19269.16|19389.16|19269.16|19383.21|19263.21|10
1628973060000|2021-08-14 20:31:00|19390.14|19270.14|19395.17|19275.17|19395.17|19275.17|19390|19270|10
1628973070000|2021-08-14 20:31:10|19395.04|19275.04|19394.05|19274.05|19396.12|19276.12|19394.05|19274.05|10
1628973080000|2021-08-14 20:31:20|19392.23|19272.23|19386.42|19266.42|19392.39|19272.39|19386.42|19266.42|10
1628973090000|2021-08-14 20:31:30|19385.68|19265.68|19383.92|19263.92|19385.68|19265.68|19383.92|19263.92|9
1628973100000|2021-08-14 20:31:40|19383.74|19263.74|19380.32|19260.32|19383.74|19263.74|19379.41|19259.41|10
1628973110000|2021-08-14 20:31:50|19380.47|19260.47|19379.88|19259.88|19382.32|19262.32|19379.88|19259.88|10
1628973120000|2021-08-14 20:32:00|19379.68|19259.68|19375.14|19255.14|19379.68|19259.68|19375.14|19255.14|10
1628973130000|2021-08-14 20:32:10|19374.44|19254.44|19373.35|19253.35|19375.58|19255.58|19373.35|19253.35|10
1628973140000|2021-08-14 20:32:20|19373.44|19253.44|19373.5|19253.5|19373.98|19253.98|19371.49|19251.49|10
1628973150000|2021-08-14 20:32:30|19373.86|19253.86|19365.61|19245.61|19373.86|19253.86|19365.61|19245.61|10
1628973160000|2021-08-14 20:32:40|19365.05|19245.05|19362.86|19242.86|19365.05|19245.05|19361.52|19241.52|10
1628973170000|2021-08-14 20:32:50|19361.7|19241.7|19360.24|19240.24|19361.7|19241.7|19358.25|19238.25|10
1628973180000|2021-08-14 20:33:00|19360.23|19240.23|19358.89|19238.89|19361.13|19241.13|19358.89|19238.89|10
1628973190000|2021-08-14 20:33:10|19358.67|19238.67|19364.14|19244.14|19364.14|19244.14|19358.58|19238.58|10
1628973200000|2021-08-14 20:33:20|19365.05|19245.05|19362.54|19242.54|19365.05|19245.05|19362.45|19242.45|10
1628973210000|2021-08-14 20:33:30|19363.71|19243.71|19358.56|19238.56|19363.71|19243.71|19358.56|19238.56|9
1628973220000|2021-08-14 20:33:40|19358.69|19238.69|19360.37|19240.37|19360.37|19240.37|19356.75|19236.75|10
1628973230000|2021-08-14 20:33:50|19360.9|19240.9|19362.15|19242.15|19362.15|19242.15|19359.41|19239.41|10
1628973240000|2021-08-14 20:34:00|19362.84|19242.84|19358.11|19238.11|19362.84|19242.84|19358.11|19238.11|10
1628973250000|2021-08-14 20:34:10|19358.43|19238.43|19362.97|19242.97|19362.97|19242.97|19358.43|19238.43|10
1628973260000|2021-08-14 20:34:20|19362.65|19242.65|19360.73|19240.73|19362.65|19242.65|19359.96|19239.96|10
1628973270000|2021-08-14 20:34:30|19361.48|19241.48|19364.33|19244.33|19364.33|19244.33|19361.45|19241.45|8
1628973280000|2021-08-14 20:34:40|19364.79|19244.79|19366.21|19246.21|19366.51|19246.51|19364.79|19244.79|9
1628973290000|2021-08-14 20:34:50|19367.35|19247.35|19367.02|19247.02|19367.58|19247.58|19365.08|19245.08|9
1628973300000|2021-08-14 20:35:00|19366.83|19246.83|19366.98|19246.98|19368.55|19248.55|19365.97|19245.97|9
1628973310000|2021-08-14 20:35:10|19368.17|19248.17|19369.29|19249.29|19370.53|19250.53|19367.94|19247.94|10
1628973320000|2021-08-14 20:35:20|19369.41|19249.41|19370.25|19250.25|19370.25|19250.25|19369.27|19249.27|9
1628973330000|2021-08-14 20:35:30|19370.14|19250.14|19377.01|19257.01|19377.01|19257.01|19370.14|19250.14|9
1628973340000|2021-08-14 20:35:40|19380.66|19260.66|19385.81|19265.81|19385.81|19265.81|19380.38|19260.38|10
1628973350000|2021-08-14 20:35:50|19386.35|19266.35|19390.12|19270.12|19390.19|19270.19|19386.35|19266.35|10
1628973360000|2021-08-14 20:36:00|19390.49|19270.49|19390.2|19270.2|19390.8|19270.8|19389.58|19269.58|10
1628973370000|2021-08-14 20:36:10|19390.75|19270.75|19390.67|19270.67|19390.76|19270.76|19390.38|19270.38|9
1628973380000|2021-08-14 20:36:20|19392.07|19272.07|19389.46|19269.46|19392.07|19272.07|19389.04|19269.04|10
1628973390000|2021-08-14 20:36:30|19389.74|19269.74|19388.59|19268.59|19389.92|19269.92|19388.59|19268.59|10
1628973400000|2021-08-14 20:36:40|19388.43|19268.43|19390.47|19270.47|19391.25|19271.25|19388.34|19268.34|10
1628973410000|2021-08-14 20:36:50|19390.78|19270.78|19391.22|19271.22|19391.22|19271.22|19390.64|19270.64|7
1628973420000|2021-08-14 20:37:00|19391.33|19271.33|19390.81|19270.81|19391.64|19271.64|19390.73|19270.73|9
1628973430000|2021-08-14 20:37:10|19390.21|19270.21|19391.35|19271.35|19391.35|19271.35|19389.91|19269.91|8
1628973440000|2021-08-14 20:37:20|19391.11|19271.11|19391|19271|19391.22|19271.22|19390.65|19270.65|10
1628973450000|2021-08-14 20:37:30|19390.2|19270.2|19397.71|19277.71|19397.8|19277.8|19390.2|19270.2|10
1628973460000|2021-08-14 20:37:40|19399.54|19279.54|19408.06|19288.06|19408.06|19288.06|19399.54|19279.54|10
1628973470000|2021-08-14 20:37:50|19408.16|19288.16|19410.78|19290.78|19410.78|19290.78|19408.16|19288.16|10
1628973480000|2021-08-14 20:38:00|19410.85|19290.85|19412.96|19292.96|19413.64|19293.64|19410.85|19290.85|8
1628973490000|2021-08-14 20:38:10|19411.79|19291.79|19409.27|19289.27|19411.79|19291.79|19409.27|19289.27|10
1628973500000|2021-08-14 20:38:20|19409.41|19289.41|19408.94|19288.94|19410.57|19290.57|19408.44|19288.44|10
1628973510000|2021-08-14 20:38:30|19407.98|19287.98|19405.26|19285.26|19407.99|19287.99|19405.25|19285.25|10
1628973520000|2021-08-14 20:38:40|19404.95|19284.95|19404.55|19284.55|19404.95|19284.95|19403.72|19283.72|9
1628973530000|2021-08-14 20:38:50|19406.4|19286.4|19406.21|19286.21|19406.4|19286.4|19404.41|19284.41|10
1628973540000|2021-08-14 20:39:00|19406.33|19286.33|19409.9|19289.9|19409.9|19289.9|19406.33|19286.33|10
1628973550000|2021-08-14 20:39:10|19410.5|19290.5|19413.69|19293.69|19413.69|19293.69|19410.5|19290.5|10
1628973560000|2021-08-14 20:39:20|19414.19|19294.19|19415|19295|19416.03|19296.03|19413.33|19293.33|10
1628973570000|2021-08-14 20:39:30|19414.96|19294.96|19411.8|19291.8|19414.96|19294.96|19411.8|19291.8|9
1628973580000|2021-08-14 20:39:40|19412.72|19292.72|19409.58|19289.58|19412.72|19292.72|19409.58|19289.58|10
1628973590000|2021-08-14 20:39:50|19409.79|19289.79|19409.14|19289.14|19410.7|19290.7|19408.64|19288.64|10
1628973600000|2021-08-14 20:40:00|19410.33|19290.33|19412.62|19292.62|19412.62|19292.62|19409.87|19289.87|10
1628973610000|2021-08-14 20:40:10|19412.98|19292.98|19409.62|19289.62|19412.98|19292.98|19409.62|19289.62|10
1628973620000|2021-08-14 20:40:20|19409.46|19289.46|19410.44|19290.44|19410.44|19290.44|19409.26|19289.26|10
1628973630000|2021-08-14 20:40:30|19410.4|19290.4|19413.32|19293.32|19414.73|19294.73|19410.4|19290.4|10
1628973640000|2021-08-14 20:40:40|19413.68|19293.68|19415.04|19295.04|19415.62|19295.62|19413.61|19293.61|9
1628973650000|2021-08-14 20:40:50|19414.69|19294.69|19416.7|19296.7|19416.87|19296.87|19414.57|19294.57|10
1628973660000|2021-08-14 20:41:00|19417.06|19297.06|19417.04|19297.04|19419.47|19299.47|19417.04|19297.04|9
1628973670000|2021-08-14 20:41:10|19416.64|19296.64|19418.64|19298.64|19418.66|19298.66|19416.64|19296.64|9
1628973680000|2021-08-14 20:41:20|19420.39|19300.39|19420.23|19300.23|19420.39|19300.39|19418.91|19298.91|9
1628973690000|2021-08-14 20:41:30|19420.01|19300.01|19420.49|19300.49|19421.02|19301.02|19420.01|19300.01|9
1628973700000|2021-08-14 20:41:40|19420.82|19300.82|19420.47|19300.47|19421.05|19301.05|19419.24|19299.24|9
1628973710000|2021-08-14 20:41:50|19420.53|19300.53|19419.67|19299.67|19420.53|19300.53|19419.24|19299.24|9
1628973720000|2021-08-14 20:42:00|19419.59|19299.59|19422.52|19302.52|19422.64|19302.64|19419.59|19299.59|9
1628973730000|2021-08-14 20:42:10|19423.13|19303.13|19423.57|19303.57|19423.68|19303.68|19423.13|19303.13|10
1628973740000|2021-08-14 20:42:20|19423.9|19303.9|19425.85|19305.85|19425.99|19305.99|19423.9|19303.9|10
1628973750000|2021-08-14 20:42:30|19425.83|19305.83|19426.01|19306.01|19427.92|19307.92|19425.83|19305.83|10
1628973760000|2021-08-14 20:42:40|19425.92|19305.92|19425.19|19305.19|19425.92|19305.92|19423.94|19303.94|9
1628973770000|2021-08-14 20:42:50|19425.48|19305.48|19426.46|19306.46|19426.46|19306.46|19425.48|19305.48|8
1628973780000|2021-08-14 20:43:00|19426.58|19306.58|19427.23|19307.23|19427.23|19307.23|19426.39|19306.39|9
1628973790000|2021-08-14 20:43:10|19427.34|19307.34|19429.64|19309.64|19429.65|19309.65|19427.19|19307.19|10
1628973800000|2021-08-14 20:43:20|19429.92|19309.92|19427.1|19307.1|19429.92|19309.92|19427.1|19307.1|10
1628973810000|2021-08-14 20:43:30|19426.37|19306.37|19421.72|19301.72|19426.37|19306.37|19421.21|19301.21|10
1628973820000|2021-08-14 20:43:40|19422.02|19302.02|19425.45|19305.45|19425.45|19305.45|19421.54|19301.54|10
1628973830000|2021-08-14 20:43:50|19425.73|19305.73|19424.49|19304.49|19425.73|19305.73|19424.34|19304.34|10
1628973840000|2021-08-14 20:44:00|19424.9|19304.9|19426|19306|19427.37|19307.37|19424.9|19304.9|10
1628973850000|2021-08-14 20:44:10|19425.99|19305.99|19431.3|19311.3|19431.3|19311.3|19425.99|19305.99|10
1628973860000|2021-08-14 20:44:20|19432|19312|19434.98|19314.98|19435.49|19315.49|19432|19312|9
1628973870000|2021-08-14 20:44:30|19435.98|19315.98|19439.94|19319.94|19439.94|19319.94|19435.98|19315.98|10
1628973880000|2021-08-14 20:44:40|19440.03|19320.03|19438.53|19318.53|19440.66|19320.66|19438.53|19318.53|9
1628973890000|2021-08-14 20:44:50|19439.35|19319.35|19440.8|19320.8|19440.8|19320.8|19439.05|19319.05|10
1628973900000|2021-08-14 20:45:00|19440.81|19320.81|19444.55|19324.55|19444.55|19324.55|19440.81|19320.81|10
1628973910000|2021-08-14 20:45:10|19445.21|19325.21|19447.58|19327.58|19447.67|19327.67|19445.21|19325.21|10
1628973920000|2021-08-14 20:45:20|19447.56|19327.56|19451.02|19331.02|19451.02|19331.02|19447.56|19327.56|9
1628973930000|2021-08-14 20:45:30|19451.57|19331.57|19457.84|19337.84|19457.84|19337.84|19451.57|19331.57|10
1628973940000|2021-08-14 20:45:40|19458.26|19338.26|19460.25|19340.25|19460.56|19340.56|19458.26|19338.26|10
1628973950000|2021-08-14 20:45:50|19460.08|19340.08|19460.48|19340.48|19460.48|19340.48|19459.17|19339.17|10
1628973960000|2021-08-14 20:46:00|19460.41|19340.41|19462.22|19342.22|19462.29|19342.29|19460.41|19340.41|10
1628973970000|2021-08-14 20:46:10|19462.44|19342.44|19466.23|19346.23|19466.85|19346.85|19461.7|19341.7|10
1628973980000|2021-08-14 20:46:20|19466.35|19346.35|19468.92|19348.92|19468.92|19348.92|19465.42|19345.42|10
1628973990000|2021-08-14 20:46:30|19468.79|19348.79|19474.79|19354.79|19474.84|19354.84|19468.79|19348.79|10
1628974000000|2021-08-14 20:46:40|19475.1|19355.1|19470.93|19350.93|19475.28|19355.28|19470.93|19350.93|10
1628974010000|2021-08-14 20:46:50|19470.52|19350.52|19465.29|19345.29|19470.52|19350.52|19465.29|19345.29|10
1628974020000|2021-08-14 20:47:00|19465.24|19345.24|19464.16|19344.16|19465.46|19345.46|19463.86|19343.86|10
1628974030000|2021-08-14 20:47:10|19464.08|19344.08|19462.63|19342.63|19464.82|19344.82|19462.5|19342.5|9
1628974040000|2021-08-14 20:47:20|19461.73|19341.73|19452.78|19332.78|19461.73|19341.73|19452.78|19332.78|10
1628974050000|2021-08-14 20:47:30|19449.76|19329.76|19432.37|19312.37|19449.76|19329.76|19432.37|19312.37|10
1628974060000|2021-08-14 20:47:40|19430.57|19310.57|19425.46|19305.46|19430.57|19310.57|19423.91|19303.91|10
1628974070000|2021-08-14 20:47:50|19423.93|19303.93|19427.97|19307.97|19428.3|19308.3|19423.93|19303.93|10
1628974080000|2021-08-14 20:48:00|19428.31|19308.31|19425.58|19305.58|19428.89|19308.89|19425.3|19305.3|9
1628974090000|2021-08-14 20:48:10|19425.73|19305.73|19426.53|19306.53|19427.9|19307.9|19424.51|19304.51|10
1628974100000|2021-08-14 20:48:20|19425.98|19305.98|19431.78|19311.78|19431.78|19311.78|19425.98|19305.98|10
1628974110000|2021-08-14 20:48:30|19433|19313|19436.55|19316.55|19436.55|19316.55|19433|19313|10
1628974120000|2021-08-14 20:48:40|19436.72|19316.72|19435.72|19315.72|19437.47|19317.47|19435.57|19315.57|8
1628974130000|2021-08-14 20:48:50|19436.81|19316.81|19434.22|19314.22|19436.81|19316.81|19434.22|19314.22|10
1628974140000|2021-08-14 20:49:00|19432.92|19312.92|19432.65|19312.65|19432.96|19312.96|19431.74|19311.74|10
1628974150000|2021-08-14 20:49:10|19433.21|19313.21|19433.95|19313.95|19434.19|19314.19|19433.21|19313.21|10
1628974160000|2021-08-14 20:49:20|19433.85|19313.85|19434.9|19314.9|19434.9|19314.9|19432.86|19312.86|8
1628974170000|2021-08-14 20:49:30|19434.96|19314.96|19432.34|19312.34|19434.96|19314.96|19432.34|19312.34|9
1628974180000|2021-08-14 20:49:40|19432.19|19312.19|19432.42|19312.42|19432.45|19312.45|19431.75|19311.75|9
1628974190000|2021-08-14 20:49:50|19433.01|19313.01|19434.66|19314.66|19435.92|19315.92|19433.01|19313.01|9
1628974200000|2021-08-14 20:50:00|19434.64|19314.64|19433.04|19313.04|19435.04|19315.04|19433.04|19313.04|10
1628974210000|2021-08-14 20:50:10|19432.93|19312.93|19427.36|19307.36|19432.93|19312.93|19427.36|19307.36|10
1628974220000|2021-08-14 20:50:20|19426.99|19306.99|19424.71|19304.71|19426.99|19306.99|19424.38|19304.38|10
1628974230000|2021-08-14 20:50:30|19424.65|19304.65|19425.21|19305.21|19425.6|19305.6|19424.65|19304.65|7
1628974240000|2021-08-14 20:50:40|19425.2|19305.2|19426.76|19306.76|19426.76|19306.76|19424.98|19304.98|10
1628974250000|2021-08-14 20:50:50|19426.89|19306.89|19427.01|19307.01|19427.34|19307.34|19426.87|19306.87|10
1628974260000|2021-08-14 20:51:00|19426.87|19306.87|19423.09|19303.09|19426.87|19306.87|19423.09|19303.09|10
1628974270000|2021-08-14 20:51:10|19422.44|19302.44|19424.5|19304.5|19424.5|19304.5|19422.21|19302.21|10
1628974280000|2021-08-14 20:51:20|19423.7|19303.7|19422.69|19302.69|19423.7|19303.7|19422.69|19302.69|10
1628974290000|2021-08-14 20:51:30|19423.07|19303.07|19424.02|19304.02|19424.33|19304.33|19422.53|19302.53|9
1628974300000|2021-08-14 20:51:40|19423.87|19303.87|19423.13|19303.13|19423.87|19303.87|19422.54|19302.54|9
1628974310000|2021-08-14 20:51:50|19422.85|19302.85|19422.83|19302.83|19423.28|19303.28|19422.83|19302.83|7
1628974320000|2021-08-14 20:52:00|19422.96|19302.96|19423.49|19303.49|19423.67|19303.67|19422.96|19302.96|10
1628974330000|2021-08-14 20:52:10|19423.47|19303.47|19421.14|19301.14|19423.47|19303.47|19421.14|19301.14|9
1628974340000|2021-08-14 20:52:20|19420.95|19300.95|19419.75|19299.75|19420.95|19300.95|19419.47|19299.47|10
1628974350000|2021-08-14 20:52:30|19419.65|19299.65|19422.44|19302.44|19423.07|19303.07|19419.65|19299.65|9
1628974360000|2021-08-14 20:52:40|19422.45|19302.45|19423.59|19303.59|19423.72|19303.72|19422.45|19302.45|8
1628974370000|2021-08-14 20:52:50|19423.75|19303.75|19422.68|19302.68|19423.75|19303.75|19422.18|19302.18|7
1628974380000|2021-08-14 20:53:00|19422.67|19302.67|19420.51|19300.51|19423.03|19303.03|19420.51|19300.51|9
1628974390000|2021-08-14 20:53:10|19419.8|19299.8|19418.13|19298.13|19419.8|19299.8|19417.99|19297.99|9
1628974400000|2021-08-14 20:53:20|19418.17|19298.17|19421.8|19301.8|19421.94|19301.94|19418.17|19298.17|10
1628974410000|2021-08-14 20:53:30|19421.89|19301.89|19417.56|19297.56|19421.89|19301.89|19417.56|19297.56|7
1628974420000|2021-08-14 20:53:40|19417.44|19297.44|19417.34|19297.34|19417.75|19297.75|19417.34|19297.34|10
1628974430000|2021-08-14 20:53:50|19417.11|19297.11|19417.22|19297.22|19417.4|19297.4|19417.11|19297.11|10
1628974440000|2021-08-14 20:54:00|19417.2|19297.2|19418.74|19298.74|19418.74|19298.74|19417.16|19297.16|8
1628974450000|2021-08-14 20:54:10|19418.83|19298.83|19420.2|19300.2|19420.2|19300.2|19418.15|19298.15|8
1628974460000|2021-08-14 20:54:20|19420.11|19300.11|19421.07|19301.07|19422.28|19302.28|19420.11|19300.11|9
1628974470000|2021-08-14 20:54:30|19421.34|19301.34|19423.72|19303.72|19424.16|19304.16|19420.83|19300.83|9
1628974480000|2021-08-14 20:54:40|19423.7|19303.7|19423.22|19303.22|19424.03|19304.03|19422.52|19302.52|10
1628974490000|2021-08-14 20:54:50|19423.35|19303.35|19424.22|19304.22|19425.38|19305.38|19423.35|19303.35|9
1628974500000|2021-08-14 20:55:00|19424.2|19304.2|19423.92|19303.92|19424.2|19304.2|19423.72|19303.72|10
1628974510000|2021-08-14 20:55:10|19424.03|19304.03|19428|19308|19428|19308|19424.03|19304.03|10
1628974520000|2021-08-14 20:55:20|19428.22|19308.22|19430.73|19310.73|19430.73|19310.73|19428.22|19308.22|9
1628974530000|2021-08-14 20:55:30|19430.68|19310.68|19438.36|19318.36|19438.36|19318.36|19430.68|19310.68|9
1628974540000|2021-08-14 20:55:40|19440.29|19320.29|19447.84|19327.84|19447.84|19327.84|19440.29|19320.29|10
1628974550000|2021-08-14 20:55:50|19448.1|19328.1|19449.17|19329.17|19449.17|19329.17|19448.1|19328.1|10
1628974560000|2021-08-14 20:56:00|19449.19|19329.19|19452.54|19332.54|19452.54|19332.54|19449.19|19329.19|10
1628974570000|2021-08-14 20:56:10|19452.4|19332.4|19450.38|19330.38|19452.4|19332.4|19450.32|19330.32|10
1628974580000|2021-08-14 20:56:20|19450.66|19330.66|19454.22|19334.22|19454.22|19334.22|19450.66|19330.66|10
1628974590000|2021-08-14 20:56:30|19454.2|19334.2|19455.01|19335.01|19455.01|19335.01|19454.2|19334.2|9
1628974600000|2021-08-14 20:56:40|19455.05|19335.05|19452.98|19332.98|19455.72|19335.72|19452.98|19332.98|9
1628974610000|2021-08-14 20:56:50|19453.26|19333.26|19455.02|19335.02|19455.73|19335.73|19453.26|19333.26|9
1628974620000|2021-08-14 20:57:00|19455.05|19335.05|19446.36|19326.36|19455.05|19335.05|19446.36|19326.36|9
1628974630000|2021-08-14 20:57:10|19446.64|19326.64|19447.45|19327.45|19447.54|19327.54|19446.38|19326.38|8
1628974640000|2021-08-14 20:57:20|19447.32|19327.32|19449.15|19329.15|19449.45|19329.45|19447.32|19327.32|8
1628974650000|2021-08-14 20:57:30|19449.29|19329.29|19450.28|19330.28|19450.56|19330.56|19449.27|19329.27|8
1628974660000|2021-08-14 20:57:40|19449.45|19329.45|19453.31|19333.31|19453.33|19333.33|19449.45|19329.45|9
1628974670000|2021-08-14 20:57:50|19453.39|19333.39|19454.05|19334.05|19454.05|19334.05|19453.36|19333.36|10
1628974680000|2021-08-14 20:58:00|19453.88|19333.88|19454.31|19334.31|19454.92|19334.92|19453.88|19333.88|9
1628974690000|2021-08-14 20:58:10|19454.36|19334.36|19453.99|19333.99|19454.45|19334.45|19453.99|19333.99|9
1628974700000|2021-08-14 20:58:20|19454.02|19334.02|19454.37|19334.37|19454.46|19334.46|19454.02|19334.02|10
1628974710000|2021-08-14 20:58:30|19454.66|19334.66|19454.16|19334.16|19455.05|19335.05|19454.16|19334.16|10
1628974720000|2021-08-14 20:58:40|19453.99|19333.99|19452.07|19332.07|19454.31|19334.31|19452.07|19332.07|9
1628974730000|2021-08-14 20:58:50|19452.11|19332.11|19451.44|19331.44|19452.11|19332.11|19451.44|19331.44|10
1628974740000|2021-08-14 20:59:00|19450.35|19330.35|19448.64|19328.64|19450.35|19330.35|19448.64|19328.64|9
1628974750000|2021-08-14 20:59:10|19448.18|19328.18|19450.94|19330.94|19450.94|19330.94|19448.02|19328.02|10
1628974760000|2021-08-14 20:59:20|19451.63|19331.63|19454.75|19334.75|19455.06|19335.06|19451.62|19331.62|9
1628974770000|2021-08-14 20:59:30|19454.5|19334.5|19456.07|19336.07|19456.15|19336.15|19454.5|19334.5|7
1628974780000|2021-08-14 20:59:40|19455.97|19335.97|19458.35|19338.35|19458.35|19338.35|19455.97|19335.97|10
1628974790000|2021-08-14 20:59:50|19458.66|19338.66|19456.04|19336.04|19458.66|19338.66|19456.04|19336.04|10
1628974800000|2021-08-14 21:00:00|19456.07|19336.07|19453.71|19333.71|19456.3|19336.3|19453.71|19333.71|10
1628974810000|2021-08-14 21:00:10|19453.83|19333.83|19456.53|19336.53|19456.53|19336.53|19453.81|19333.81|10
1628974820000|2021-08-14 21:00:20|19456.21|19336.21|19459.43|19339.43|19459.43|19339.43|19456.21|19336.21|10
1628974830000|2021-08-14 21:00:30|19459.76|19339.76|19462.38|19342.38|19462.38|19342.38|19459.76|19339.76|10
1628974840000|2021-08-14 21:00:40|19463.62|19343.62|19468.62|19348.62|19468.62|19348.62|19463.61|19343.61|10
1628974850000|2021-08-14 21:00:50|19468.32|19348.32|19470.48|19350.48|19470.48|19350.48|19468.32|19348.32|9
1628974860000|2021-08-14 21:01:00|19470.71|19350.71|19470.86|19350.86|19471.11|19351.11|19470.35|19350.35|9
1628974870000|2021-08-14 21:01:10|19470.37|19350.37|19471.43|19351.43|19471.43|19351.43|19468.31|19348.31|10
1628974880000|2021-08-14 21:01:20|19471.61|19351.61|19469.87|19349.87|19471.75|19351.75|19469.87|19349.87|9
1628974890000|2021-08-14 21:01:30|19469.61|19349.61|19468.71|19348.71|19470.74|19350.74|19468.71|19348.71|10
1628974900000|2021-08-14 21:01:40|19468.29|19348.29|19469.85|19349.85|19469.85|19349.85|19468.1|19348.1|10
1628974910000|2021-08-14 21:01:50|19470.27|19350.27|19471.35|19351.35|19471.35|19351.35|19470.11|19350.11|9
1628974920000|2021-08-14 21:02:00|19471.15|19351.15|19475.6|19355.6|19475.6|19355.6|19471.15|19351.15|10
1628974930000|2021-08-14 21:02:10|19475.3|19355.3|19473.55|19353.55|19475.3|19355.3|19473.28|19353.28|10
1628974940000|2021-08-14 21:02:20|19473.38|19353.38|19473.75|19353.75|19473.75|19353.75|19472.79|19352.79|10
1628974950000|2021-08-14 21:02:30|19474.24|19354.24|19478.24|19358.24|19478.24|19358.24|19474.24|19354.24|10
1628974960000|2021-08-14 21:02:40|19477.83|19357.83|19478.16|19358.16|19478.16|19358.16|19477.72|19357.72|10
1628974970000|2021-08-14 21:02:50|19478.08|19358.08|19479.04|19359.04|19479.21|19359.21|19478.07|19358.07|10
1628974980000|2021-08-14 21:03:00|19479.02|19359.02|19482.33|19362.33|19482.33|19362.33|19478.85|19358.85|9
1628974990000|2021-08-14 21:03:10|19482.09|19362.09|19486.94|19366.94|19487.21|19367.21|19482.09|19362.09|10
1628975000000|2021-08-14 21:03:20|19487.08|19367.08|19489.7|19369.7|19489.7|19369.7|19487.08|19367.08|10
1628975010000|2021-08-14 21:03:30|19489.74|19369.74|19486.12|19366.12|19489.87|19369.87|19486.12|19366.12|10
1628975020000|2021-08-14 21:03:40|19484.51|19364.51|19480.87|19360.87|19484.51|19364.51|19480.87|19360.87|10
1628975030000|2021-08-14 21:03:50|19480.6|19360.6|19478.2|19358.2|19480.6|19360.6|19477.9|19357.9|9
1628975040000|2021-08-14 21:04:00|19477.81|19357.81|19475.48|19355.48|19477.86|19357.86|19474.72|19354.72|10
1628975050000|2021-08-14 21:04:10|19475.09|19355.09|19475.66|19355.66|19475.69|19355.69|19474.55|19354.55|10
1628975060000|2021-08-14 21:04:20|19476.35|19356.35|19479.11|19359.11|19479.12|19359.12|19476.35|19356.35|10
1628975070000|2021-08-14 21:04:30|19479.2|19359.2|19479.98|19359.98|19480.38|19360.38|19479.2|19359.2|10
1628975080000|2021-08-14 21:04:40|19479.73|19359.73|19478.95|19358.95|19480.37|19360.37|19478.95|19358.95|7
1628975090000|2021-08-14 21:04:50|19478.97|19358.97|19480.39|19360.39|19481|19361|19478.85|19358.85|10
1628975100000|2021-08-14 21:05:00|19480.12|19360.12|19476.87|19356.87|19480.12|19360.12|19476.87|19356.87|9
1628975110000|2021-08-14 21:05:10|19476.22|19356.22|19475.92|19355.92|19476.67|19356.67|19475.78|19355.78|8
1628975120000|2021-08-14 21:05:20|19476.41|19356.41|19479.98|19359.98|19479.98|19359.98|19476.41|19356.41|10
1628975130000|2021-08-14 21:05:30|19480.02|19360.02|19480.28|19360.28|19480.28|19360.28|19479.86|19359.86|7
1628975140000|2021-08-14 21:05:40|19480.23|19360.23|19479.9|19359.9|19480.23|19360.23|19479.08|19359.08|8
1628975150000|2021-08-14 21:05:50|19480.03|19360.03|19481.26|19361.26|19481.33|19361.33|19479.19|19359.19|9
1628975160000|2021-08-14 21:06:00|19483.01|19363.01|19485.33|19365.33|19485.33|19365.33|19483.01|19363.01|10
1628975170000|2021-08-14 21:06:10|19485.41|19365.41|19486.19|19366.19|19487.21|19367.21|19485.34|19365.34|9
1628975180000|2021-08-14 21:06:20|19486.09|19366.09|19486.66|19366.66|19487.24|19367.24|19486.09|19366.09|9
1628975190000|2021-08-14 21:06:30|19486.65|19366.65|19486.95|19366.95|19487.08|19367.08|19486.65|19366.65|9
1628975200000|2021-08-14 21:06:40|19486.94|19366.94|19489.3|19369.3|19489.3|19369.3|19486.94|19366.94|9
1628975210000|2021-08-14 21:06:50|19489.16|19369.16|19489.67|19369.67|19489.67|19369.67|19488.98|19368.98|10
1628975220000|2021-08-14 21:07:00|19488.46|19368.46|19490.27|19370.27|19490.46|19370.46|19488.46|19368.46|9
1628975230000|2021-08-14 21:07:10|19490.51|19370.51|19489.29|19369.29|19490.7|19370.7|19489|19369|8
1628975240000|2021-08-14 21:07:20|19489.3|19369.3|19491.05|19371.05|19491.05|19371.05|19489.3|19369.3|10
1628975250000|2021-08-14 21:07:30|19491.07|19371.07|19489.98|19369.98|19491.28|19371.28|19489.92|19369.92|8
1628975260000|2021-08-14 21:07:40|19490.12|19370.12|19492.92|19372.92|19492.92|19372.92|19490.12|19370.12|9
1628975270000|2021-08-14 21:07:50|19492.75|19372.75|19492.63|19372.63|19492.8|19372.8|19492.36|19372.36|10
1628975280000|2021-08-14 21:08:00|19492.72|19372.72|19493.07|19373.07|19493.3|19373.3|19492.72|19372.72|10
1628975290000|2021-08-14 21:08:10|19493.14|19373.14|19495.74|19375.74|19495.76|19375.76|19493.14|19373.14|10
1628975300000|2021-08-14 21:08:20|19495.92|19375.92|19495.58|19375.58|19496.03|19376.03|19495.57|19375.57|10
1628975310000|2021-08-14 21:08:30|19495.44|19375.44|19495.46|19375.46|19496.65|19376.65|19495.01|19375.01|10
1628975320000|2021-08-14 21:08:40|19496.66|19376.66|19497.9|19377.9|19498.37|19378.37|19496.66|19376.66|10
1628975330000|2021-08-14 21:08:50|19498.01|19378.01|19498.41|19378.41|19499.09|19379.09|19497.77|19377.77|9
1628975340000|2021-08-14 21:09:00|19498.36|19378.36|19497.95|19377.95|19498.36|19378.36|19497.46|19377.46|8
1628975350000|2021-08-14 21:09:10|19499.7|19379.7|19499.77|19379.77|19500.14|19380.14|19499.2|19379.2|8
1628975360000|2021-08-14 21:09:20|19499.83|19379.83|19499.96|19379.96|19500.03|19380.03|19499.77|19379.77|8
1628975370000|2021-08-14 21:09:30|19500.5|19380.5|19500.77|19380.77|19500.93|19380.93|19500.44|19380.44|9
1628975380000|2021-08-14 21:09:40|19501.42|19381.42|19506.31|19386.31|19506.37|19386.37|19501.42|19381.42|10
1628975390000|2021-08-14 21:09:50|19505.37|19385.37|19510.71|19390.71|19510.71|19390.71|19505.37|19385.37|9
1628975400000|2021-08-14 21:10:00|19510.51|19390.51|19510.6|19390.6|19510.63|19390.63|19509.01|19389.01|9
1628975410000|2021-08-14 21:10:10|19510.16|19390.16|19509.56|19389.56|19510.16|19390.16|19508.05|19388.05|9
1628975420000|2021-08-14 21:10:20|19509.1|19389.1|19508.68|19388.68|19509.1|19389.1|19508.13|19388.13|8
1628975430000|2021-08-14 21:10:30|19509.6|19389.6|19510.88|19390.88|19510.89|19390.89|19509.6|19389.6|10
1628975440000|2021-08-14 21:10:40|19510.89|19390.89|19511.96|19391.96|19511.96|19391.96|19510.89|19390.89|8
1628975450000|2021-08-14 21:10:50|19511.94|19391.94|19514.84|19394.84|19514.88|19394.88|19511.9|19391.9|10
1628975460000|2021-08-14 21:11:00|19515|19395|19514.15|19394.15|19515.34|19395.34|19513.85|19393.85|10
1628975470000|2021-08-14 21:11:10|19514.29|19394.29|19516.75|19396.75|19516.75|19396.75|19514.29|19394.29|8
1628975480000|2021-08-14 21:11:20|19517.36|19397.36|19521.6|19401.6|19521.8|19401.8|19517.36|19397.36|10
1628975490000|2021-08-14 21:11:30|19521.61|19401.61|19522.39|19402.39|19522.53|19402.53|19521.61|19401.61|10
1628975500000|2021-08-14 21:11:40|19522.51|19402.51|19524.25|19404.25|19524.39|19404.39|19522.51|19402.51|10
1628975510000|2021-08-14 21:11:50|19524.28|19404.28|19522.94|19402.94|19524.28|19404.28|19522.44|19402.44|10
1628975520000|2021-08-14 21:12:00|19522.86|19402.86|19523.44|19403.44|19523.44|19403.44|19521.8|19401.8|10
1628975530000|2021-08-14 21:12:10|19523.27|19403.27|19520.63|19400.63|19523.27|19403.27|19520.63|19400.63|8
1628975540000|2021-08-14 21:12:20|19520.64|19400.64|19522.61|19402.61|19522.67|19402.67|19520.64|19400.64|9
1628975550000|2021-08-14 21:12:30|19522.7|19402.7|19526.35|19406.35|19526.35|19406.35|19521.48|19401.48|10
1628975560000|2021-08-14 21:12:40|19526.73|19406.73|19528.24|19408.24|19528.42|19408.42|19526.73|19406.73|10
1628975570000|2021-08-14 21:12:50|19529.07|19409.07|19529.57|19409.57|19529.79|19409.79|19527.71|19407.71|9
1628975580000|2021-08-14 21:13:00|19529.97|19409.97|19529.92|19409.92|19530.01|19410.01|19529.77|19409.77|9
1628975590000|2021-08-14 21:13:10|19529.96|19409.96|19530.3|19410.3|19530.42|19410.42|19529.94|19409.94|8
1628975600000|2021-08-14 21:13:20|19530.16|19410.16|19530.29|19410.29|19530.37|19410.37|19529.78|19409.78|9
1628975610000|2021-08-14 21:13:30|19530.18|19410.18|19529.97|19409.97|19530.57|19410.57|19529.97|19409.97|10
1628975620000|2021-08-14 21:13:40|19530.63|19410.63|19530.1|19410.1|19531.71|19411.71|19530.1|19410.1|7
1628975630000|2021-08-14 21:13:50|19529.44|19409.44|19530.21|19410.21|19530.28|19410.28|19529.36|19409.36|9
1628975640000|2021-08-14 21:14:00|19530.17|19410.17|19528.91|19408.91|19530.17|19410.17|19528.91|19408.91|10
1628975650000|2021-08-14 21:14:10|19529.71|19409.71|19529.75|19409.75|19529.75|19409.75|19529.28|19409.28|10
1628975660000|2021-08-14 21:14:20|19530.47|19410.47|19534.04|19414.04|19534.04|19414.04|19530.47|19410.47|9
1628975670000|2021-08-14 21:14:30|19534.25|19414.25|19535.49|19415.49|19535.49|19415.49|19534.13|19414.13|10
1628975680000|2021-08-14 21:14:40|19535.57|19415.57|19535.82|19415.82|19535.82|19415.82|19535.5|19415.5|10
1628975690000|2021-08-14 21:14:50|19535.91|19415.91|19535.85|19415.85|19535.91|19415.91|19535.62|19415.62|10
1628975700000|2021-08-14 21:15:00|19535.84|19415.84|19537.48|19417.48|19537.48|19417.48|19535.27|19415.27|9
1628975710000|2021-08-14 21:15:10|19537.51|19417.51|19538.6|19418.6|19538.72|19418.72|19537.13|19417.13|10
1628975720000|2021-08-14 21:15:20|19538.63|19418.63|19539.52|19419.52|19539.52|19419.52|19538.63|19418.63|9
1628975730000|2021-08-14 21:15:30|19539.68|19419.68|19539.99|19419.99|19540.01|19420.01|19538.91|19418.91|10
1628975740000|2021-08-14 21:15:40|19539.01|19419.01|19540.37|19420.37|19540.37|19420.37|19538.93|19418.93|7
1628975750000|2021-08-14 21:15:50|19540.44|19420.44|19538.94|19418.94|19540.62|19420.62|19538.94|19418.94|9
1628975760000|2021-08-14 21:16:00|19538.81|19418.81|19536.6|19416.6|19538.81|19418.81|19535.17|19415.17|10
1628975770000|2021-08-14 21:16:10|19536.5|19416.5|19536.53|19416.53|19536.53|19416.53|19535.06|19415.06|9
1628975780000|2021-08-14 21:16:20|19536.67|19416.67|19535.87|19415.87|19536.67|19416.67|19535.87|19415.87|9
1628975790000|2021-08-14 21:16:30|19535.54|19415.54|19532.37|19412.37|19535.54|19415.54|19532.37|19412.37|10
1628975800000|2021-08-14 21:16:40|19530.91|19410.91|19526.57|19406.57|19530.91|19410.91|19526.57|19406.57|10
1628975810000|2021-08-14 21:16:50|19526.62|19406.62|19519.11|19399.11|19527.45|19407.45|19519.11|19399.11|9
1628975820000|2021-08-14 21:17:00|19516.49|19396.49|19507.28|19387.28|19516.5|19396.5|19507.28|19387.28|10
1628975830000|2021-08-14 21:17:10|19506.33|19386.33|19507.55|19387.55|19507.56|19387.56|19505.27|19385.27|10
1628975840000|2021-08-14 21:17:20|19507.96|19387.96|19511.52|19391.52|19511.57|19391.57|19507.96|19387.96|9
1628975850000|2021-08-14 21:17:30|19511.71|19391.71|19518.11|19398.11|19518.11|19398.11|19511.71|19391.71|10
1628975860000|2021-08-14 21:17:40|19519.56|19399.56|19521.84|19401.84|19521.84|19401.84|19519.33|19399.33|10
1628975870000|2021-08-14 21:17:50|19523.49|19403.49|19524.33|19404.33|19525.52|19405.52|19522.3|19402.3|10
1628975880000|2021-08-14 21:18:00|19524.37|19404.37|19526.56|19406.56|19529.83|19409.83|19524.37|19404.37|9
1628975890000|2021-08-14 21:18:10|19526.49|19406.49|19525.31|19405.31|19526.49|19406.49|19525.31|19405.31|10
1628975900000|2021-08-14 21:18:20|19525.17|19405.17|19525.24|19405.24|19526.45|19406.45|19522.21|19402.21|10
1628975910000|2021-08-14 21:18:30|19525.7|19405.7|19525.13|19405.13|19525.79|19405.79|19525.13|19405.13|10
1628975920000|2021-08-14 21:18:40|19524.85|19404.85|19524.9|19404.9|19525.09|19405.09|19523.37|19403.37|10
1628975930000|2021-08-14 21:18:50|19524.98|19404.98|19526.02|19406.02|19526.02|19406.02|19524.98|19404.98|9
1628975940000|2021-08-14 21:19:00|19525.71|19405.71|19525.17|19405.17|19526.26|19406.26|19525.17|19405.17|10
1628975950000|2021-08-14 21:19:10|19525.1|19405.1|19523.43|19403.43|19525.1|19405.1|19522.05|19402.05|9
1628975960000|2021-08-14 21:19:20|19524.2|19404.2|19526.5|19406.5|19527.16|19407.16|19523.9|19403.9|8
1628975970000|2021-08-14 21:19:30|19527.27|19407.27|19530.26|19410.26|19530.26|19410.26|19527.27|19407.27|10
1628975980000|2021-08-14 21:19:40|19531.62|19411.62|19540.82|19420.82|19540.84|19420.84|19531.62|19411.62|10
1628975990000|2021-08-14 21:19:50|19541.13|19421.13|19541.5|19421.5|19542.6|19422.6|19541.13|19421.13|10
1628976000000|2021-08-14 21:20:00|19542.42|19422.42|19545.21|19425.21|19545.36|19425.36|19542.42|19422.42|10
1628976010000|2021-08-14 21:20:10|19545.47|19425.47|19546.42|19426.42|19547.25|19427.25|19545.47|19425.47|10
1628976020000|2021-08-14 21:20:20|19546.36|19426.36|19548.6|19428.6|19548.63|19428.63|19546.36|19426.36|9
1628976030000|2021-08-14 21:20:30|19549.88|19429.88|19550.88|19430.88|19550.88|19430.88|19549.73|19429.73|10
1628976040000|2021-08-14 21:20:40|19551.01|19431.01|19550.73|19430.73|19551.22|19431.22|19549.39|19429.39|10
1628976050000|2021-08-14 21:20:50|19550.68|19430.68|19550.67|19430.67|19550.81|19430.81|19550.58|19430.58|7
1628976060000|2021-08-14 21:21:00|19549.39|19429.39|19550.56|19430.56|19550.56|19430.56|19548.21|19428.21|10
1628976070000|2021-08-14 21:21:10|19550.42|19430.42|19551.25|19431.25|19551.28|19431.28|19550.41|19430.41|10
1628976080000|2021-08-14 21:21:20|19551.74|19431.74|19552.81|19432.81|19553.99|19433.99|19551.61|19431.61|9
1628976090000|2021-08-14 21:21:30|19552.83|19432.83|19554.31|19434.31|19554.95|19434.95|19552.83|19432.83|10
1628976100000|2021-08-14 21:21:40|19554.24|19434.24|19552.55|19432.55|19554.24|19434.24|19552.12|19432.12|10
1628976110000|2021-08-14 21:21:50|19552.64|19432.64|19553.81|19433.81|19553.81|19433.81|19552.57|19432.57|10
1628976120000|2021-08-14 21:22:00|19554.28|19434.28|19556.36|19436.36|19556.36|19436.36|19554.22|19434.22|10
1628976130000|2021-08-14 21:22:10|19557.09|19437.09|19557.03|19437.03|19557.25|19437.25|19556.88|19436.88|9
1628976140000|2021-08-14 21:22:20|19557.08|19437.08|19556.12|19436.12|19557.34|19437.34|19555.86|19435.86|10
1628976150000|2021-08-14 21:22:30|19557.09|19437.09|19558.41|19438.41|19558.41|19438.41|19557.09|19437.09|9
1628976160000|2021-08-14 21:22:40|19558.51|19438.51|19561.58|19441.58|19561.58|19441.58|19558.51|19438.51|10
1628976170000|2021-08-14 21:22:50|19561.9|19441.9|19562.52|19442.52|19562.52|19442.52|19561.9|19441.9|8
1628976180000|2021-08-14 21:23:00|19563.05|19443.05|19564.15|19444.15|19564.16|19444.16|19562.58|19442.58|10
1628976190000|2021-08-14 21:23:10|19564.46|19444.46|19564.77|19444.77|19564.91|19444.91|19562.9|19442.9|9
1628976200000|2021-08-14 21:23:20|19565.12|19445.12|19568.33|19448.33|19568.33|19448.33|19565.12|19445.12|10
1628976210000|2021-08-14 21:23:30|19568.32|19448.32|19568.36|19448.36|19568.77|19448.77|19568.32|19448.32|9
1628976220000|2021-08-14 21:23:40|19567.66|19447.66|19567.87|19447.87|19568.26|19448.26|19567.66|19447.66|9
1628976230000|2021-08-14 21:23:50|19567.75|19447.75|19568.52|19448.52|19568.52|19448.52|19567.4|19447.4|9
1628976240000|2021-08-14 21:24:00|19569.01|19449.01|19568.73|19448.73|19569.01|19449.01|19568.03|19448.03|8
1628976250000|2021-08-14 21:24:10|19568.65|19448.65|19568.3|19448.3|19569.93|19449.93|19568.3|19448.3|10
1628976260000|2021-08-14 21:24:20|19568.18|19448.18|19566.04|19446.04|19568.18|19448.18|19566.02|19446.02|10
1628976270000|2021-08-14 21:24:30|19566.33|19446.33|19566.45|19446.45|19567.59|19447.59|19566.33|19446.33|9
1628976280000|2021-08-14 21:24:40|19565.17|19445.17|19564.49|19444.49|19565.17|19445.17|19564.49|19444.49|9
1628976290000|2021-08-14 21:24:50|19564.54|19444.54|19563.88|19443.88|19564.68|19444.68|19563.58|19443.58|10
1628976300000|2021-08-14 21:25:00|19563.92|19443.92|19561.27|19441.27|19563.92|19443.92|19561.27|19441.27|9
1628976310000|2021-08-14 21:25:10|19560.86|19440.86|19553.63|19433.63|19560.86|19440.86|19553.63|19433.63|10
1628976320000|2021-08-14 21:25:20|19555.09|19435.09|19557.43|19437.43|19557.43|19437.43|19555.09|19435.09|10
1628976330000|2021-08-14 21:25:30|19557.94|19437.94|19560.59|19440.59|19560.78|19440.78|19557.94|19437.94|10
1628976340000|2021-08-14 21:25:40|19560.68|19440.68|19557.44|19437.44|19560.77|19440.77|19557.44|19437.44|9
1628976350000|2021-08-14 21:25:50|19557.56|19437.56|19558.5|19438.5|19558.62|19438.62|19556.88|19436.88|10
1628976360000|2021-08-14 21:26:00|19558.76|19438.76|19559.38|19439.38|19559.55|19439.55|19558.76|19438.76|9
1628976370000|2021-08-14 21:26:10|19559.53|19439.53|19562.13|19442.13|19562.13|19442.13|19559.49|19439.49|7
1628976380000|2021-08-14 21:26:20|19562.41|19442.41|19562.32|19442.32|19562.41|19442.41|19561.06|19441.06|10
1628976390000|2021-08-14 21:26:30|19562.39|19442.39|19560.47|19440.47|19562.44|19442.44|19560.47|19440.47|9
1628976400000|2021-08-14 21:26:40|19560.61|19440.61|19561.92|19441.92|19563.05|19443.05|19560.61|19440.61|8
1628976410000|2021-08-14 21:26:50|19561.84|19441.84|19563.63|19443.63|19563.66|19443.66|19561.81|19441.81|9
1628976420000|2021-08-14 21:27:00|19563.57|19443.57|19563.72|19443.72|19563.9|19443.9|19562.31|19442.31|9
1628976430000|2021-08-14 21:27:10|19563.37|19443.37|19563.08|19443.08|19563.66|19443.66|19562.79|19442.79|10
1628976440000|2021-08-14 21:27:20|19563.15|19443.15|19564.3|19444.3|19564.3|19444.3|19563.03|19443.03|7
1628976450000|2021-08-14 21:27:30|19564.32|19444.32|19563.4|19443.4|19564.45|19444.45|19563.19|19443.19|9
1628976460000|2021-08-14 21:27:40|19562.96|19442.96|19563.22|19443.22|19563.23|19443.23|19562.96|19442.96|4
1628976470000|2021-08-14 21:27:50|19564.6|19444.6|19564.66|19444.66|19564.83|19444.83|19563.24|19443.24|9
1628976480000|2021-08-14 21:28:00|19565.14|19445.14|19564.76|19444.76|19565.58|19445.58|19564.09|19444.09|10
1628976490000|2021-08-14 21:28:10|19565.33|19445.33|19567.61|19447.61|19567.61|19447.61|19564.87|19444.87|9
1628976500000|2021-08-14 21:28:20|19567.93|19447.93|19565.56|19445.56|19567.93|19447.93|19565.56|19445.56|9
1628976510000|2021-08-14 21:28:30|19565.43|19445.43|19564.38|19444.38|19565.43|19445.43|19563.74|19443.74|10
1628976520000|2021-08-14 21:28:40|19564.15|19444.15|19564.33|19444.33|19564.33|19444.33|19562.85|19442.85|10
1628976530000|2021-08-14 21:28:50|19564.1|19444.1|19562.17|19442.17|19564.22|19444.22|19562.16|19442.16|9
1628976540000|2021-08-14 21:29:00|19563.24|19443.24|19563.37|19443.37|19563.4|19443.4|19562.13|19442.13|8
1628976550000|2021-08-14 21:29:10|19563.26|19443.26|19561.54|19441.54|19563.26|19443.26|19561.12|19441.12|9
1628976560000|2021-08-14 21:29:20|19561.56|19441.56|19559.99|19439.99|19563.52|19443.52|19559.97|19439.97|10
1628976570000|2021-08-14 21:29:30|19560.39|19440.39|19560.32|19440.32|19561.52|19441.52|19560.32|19440.32|10
1628976580000|2021-08-14 21:29:40|19560.1|19440.1|19561.6|19441.6|19562.2|19442.2|19560.1|19440.1|9
1628976590000|2021-08-14 21:29:50|19561.55|19441.55|19561.27|19441.27|19561.55|19441.55|19560.09|19440.09|10
1628976600000|2021-08-14 21:30:00|19561.1|19441.1|19559.54|19439.54|19561.34|19441.34|19559.35|19439.35|9
1628976610000|2021-08-14 21:30:10|19559.59|19439.59|19558.44|19438.44|19559.59|19439.59|19558.26|19438.26|10
1628976620000|2021-08-14 21:30:20|19558.1|19438.1|19557.71|19437.71|19558.65|19438.65|19557.56|19437.56|10
1628976630000|2021-08-14 21:30:30|19557.97|19437.97|19557.74|19437.74|19558.04|19438.04|19556.42|19436.42|10
1628976640000|2021-08-14 21:30:40|19558.24|19438.24|19558.03|19438.03|19559.26|19439.26|19556.88|19436.88|9
1628976650000|2021-08-14 21:30:50|19558.35|19438.35|19557.44|19437.44|19558.67|19438.67|19557.44|19437.44|9
1628976660000|2021-08-14 21:31:00|19557.87|19437.87|19558.54|19438.54|19559.9|19439.9|19557.87|19437.87|10
1628976670000|2021-08-14 21:31:10|19559.81|19439.81|19557.16|19437.16|19559.81|19439.81|19557.16|19437.16|8
1628976680000|2021-08-14 21:31:20|19557.42|19437.42|19557.23|19437.23|19558.67|19438.67|19557.23|19437.23|9
1628976690000|2021-08-14 21:31:30|19557.25|19437.25|19557.17|19437.17|19557.6|19437.6|19557.08|19437.08|8
1628976700000|2021-08-14 21:31:40|19557.23|19437.23|19559.51|19439.51|19559.51|19439.51|19556.96|19436.96|8
1628976710000|2021-08-14 21:31:50|19559.25|19439.25|19560.41|19440.41|19560.41|19440.41|19559.19|19439.19|10
1628976720000|2021-08-14 21:32:00|19560.21|19440.21|19561.26|19441.26|19561.26|19441.26|19558.94|19438.94|7
1628976730000|2021-08-14 21:32:10|19561.82|19441.82|19562.83|19442.83|19562.83|19442.83|19561.82|19441.82|9
1628976740000|2021-08-14 21:32:20|19562.85|19442.85|19563.13|19443.13|19563.13|19443.13|19562.71|19442.71|6
1628976750000|2021-08-14 21:32:30|19562.84|19442.84|19562.49|19442.49|19563|19443|19562.49|19442.49|7
1628976760000|2021-08-14 21:32:40|19562.54|19442.54|19562.37|19442.37|19562.58|19442.58|19562.33|19442.33|8
1628976770000|2021-08-14 21:32:50|19562.33|19442.33|19560.94|19440.94|19562.33|19442.33|19560.94|19440.94|6
1628976780000|2021-08-14 21:33:00|19561.03|19441.03|19561.29|19441.29|19561.3|19441.3|19560.72|19440.72|9
1628976790000|2021-08-14 21:33:10|19561.36|19441.36|19561.79|19441.79|19563.04|19443.04|19561.36|19441.36|10
1628976800000|2021-08-14 21:33:20|19563.66|19443.66|19564.31|19444.31|19564.31|19444.31|19562.47|19442.47|10
1628976810000|2021-08-14 21:33:30|19564.52|19444.52|19563.71|19443.71|19564.52|19444.52|19563.43|19443.43|10
1628976820000|2021-08-14 21:33:40|19564.19|19444.19|19567.03|19447.03|19567.03|19447.03|19564.19|19444.19|10
1628976830000|2021-08-14 21:33:50|19567.74|19447.74|19571.63|19451.63|19572.38|19452.38|19567.74|19447.74|9
1628976840000|2021-08-14 21:34:00|19571.51|19451.51|19580.95|19460.95|19580.95|19460.95|19571.51|19451.51|10
1628976850000|2021-08-14 21:34:10|19582.23|19462.23|19588.39|19468.39|19588.55|19468.55|19582.23|19462.23|10
1628976860000|2021-08-14 21:34:20|19588.52|19468.52|19595.1|19475.1|19595.1|19475.1|19586.92|19466.92|10
1628976870000|2021-08-14 21:34:30|19596.23|19476.23|19611.21|19491.21|19611.21|19491.21|19596.23|19476.23|10
1628976880000|2021-08-14 21:34:40|19611.79|19491.79|19619.41|19499.41|19619.41|19499.41|19611.79|19491.79|10
1628976890000|2021-08-14 21:34:50|19619.18|19499.18|19626.92|19506.92|19626.92|19506.92|19619.18|19499.18|10
1628976900000|2021-08-14 21:35:00|19627.01|19507.01|19630.87|19510.87|19631.04|19511.04|19627.01|19507.01|10
1628976910000|2021-08-14 21:35:10|19632.77|19512.77|19635.22|19515.22|19636.75|19516.75|19632.77|19512.77|10
1628976920000|2021-08-14 21:35:20|19634.67|19514.67|19627.65|19507.65|19634.67|19514.67|19627.37|19507.37|10
1628976930000|2021-08-14 21:35:30|19626.28|19506.28|19624.14|19504.14|19626.28|19506.28|19623.62|19503.62|10
1628976940000|2021-08-14 21:35:40|19624.45|19504.45|19626.6|19506.6|19627.44|19507.44|19623.45|19503.45|10
1628976950000|2021-08-14 21:35:50|19626.9|19506.9|19629.8|19509.8|19629.8|19509.8|19625.54|19505.54|9
1628976960000|2021-08-14 21:36:00|19630.76|19510.76|19644.26|19524.26|19644.28|19524.28|19630.76|19510.76|10
1628976970000|2021-08-14 21:36:10|19645.68|19525.68|19650.79|19530.79|19650.79|19530.79|19645.68|19525.68|10
1628976980000|2021-08-14 21:36:20|19650.85|19530.85|19653.79|19533.79|19653.79|19533.79|19650.85|19530.85|10
1628976990000|2021-08-14 21:36:30|19653.22|19533.22|19655.16|19535.16|19655.16|19535.16|19653.22|19533.22|10
1628977000000|2021-08-14 21:36:40|19654.71|19534.71|19658.29|19538.29|19658.29|19538.29|19654.71|19534.71|9
1628977010000|2021-08-14 21:36:50|19658.05|19538.05|19661.46|19541.46|19661.46|19541.46|19658.05|19538.05|9
1628977020000|2021-08-14 21:37:00|19661.96|19541.96|19665.04|19545.04|19665.04|19545.04|19661.49|19541.49|10
1628977030000|2021-08-14 21:37:10|19666.68|19546.68|19668.23|19548.23|19669.18|19549.18|19666.62|19546.62|10
1628977040000|2021-08-14 21:37:20|19668.48|19548.48|19667.29|19547.29|19669.87|19549.87|19667.29|19547.29|10
1628977050000|2021-08-14 21:37:30|19667.41|19547.41|19664.63|19544.63|19667.41|19547.41|19664.63|19544.63|10
1628977060000|2021-08-14 21:37:40|19664.02|19544.02|19656.69|19536.69|19664.02|19544.02|19656.69|19536.69|10
1628977070000|2021-08-14 21:37:50|19656.63|19536.63|19655.2|19535.2|19656.63|19536.63|19654.61|19534.61|10
1628977080000|2021-08-14 21:38:00|19655.19|19535.19|19652.77|19532.77|19655.51|19535.51|19652.17|19532.17|10
1628977090000|2021-08-14 21:38:10|19651.58|19531.58|19644.27|19524.27|19651.58|19531.58|19644.27|19524.27|10
1628977100000|2021-08-14 21:38:20|19643.73|19523.73|19641.21|19521.21|19643.73|19523.73|19641.21|19521.21|9
1628977110000|2021-08-14 21:38:30|19641.77|19521.77|19646.65|19526.65|19646.65|19526.65|19641.42|19521.42|10
1628977120000|2021-08-14 21:38:40|19646.16|19526.16|19648.08|19528.08|19648.11|19528.11|19646.16|19526.16|10
1628977130000|2021-08-14 21:38:50|19648.77|19528.77|19646.74|19526.74|19648.77|19528.77|19643.93|19523.93|10
1628977140000|2021-08-14 21:39:00|19645.47|19525.47|19645.87|19525.87|19646.93|19526.93|19645.47|19525.47|10
1628977150000|2021-08-14 21:39:10|19647.02|19527.02|19653.34|19533.34|19653.34|19533.34|19647.02|19527.02|10
1628977160000|2021-08-14 21:39:20|19652.4|19532.4|19653.65|19533.65|19653.65|19533.65|19652.4|19532.4|10
1628977170000|2021-08-14 21:39:30|19653.57|19533.57|19655.79|19535.79|19655.79|19535.79|19653.57|19533.57|9
1628977180000|2021-08-14 21:39:40|19656.02|19536.02|19660.94|19540.94|19660.94|19540.94|19656.02|19536.02|10
1628977190000|2021-08-14 21:39:50|19660.09|19540.09|19663.02|19543.02|19663.02|19543.02|19660.09|19540.09|10
1628977200000|2021-08-14 21:40:00|19662.77|19542.77|19663.19|19543.19|19663.31|19543.31|19662.73|19542.73|10
1628977210000|2021-08-14 21:40:10|19663.58|19543.58|19665.01|19545.01|19665.01|19545.01|19663.58|19543.58|10
1628977220000|2021-08-14 21:40:20|19665.15|19545.15|19666.26|19546.26|19666.26|19546.26|19664.77|19544.77|10
1628977230000|2021-08-14 21:40:30|19666.16|19546.16|19665.01|19545.01|19666.3|19546.3|19665.01|19545.01|10
1628977240000|2021-08-14 21:40:40|19664.99|19544.99|19664.03|19544.03|19664.99|19544.99|19663.71|19543.71|9
1628977250000|2021-08-14 21:40:50|19664.18|19544.18|19665.29|19545.29|19665.45|19545.45|19663.62|19543.62|9
1628977260000|2021-08-14 21:41:00|19665.46|19545.46|19664.96|19544.96|19665.48|19545.48|19664.72|19544.72|8
1628977270000|2021-08-14 21:41:10|19665.19|19545.19|19665.06|19545.06|19665.55|19545.55|19665.01|19545.01|9
1628977280000|2021-08-14 21:41:20|19664.24|19544.24|19663.88|19543.88|19664.24|19544.24|19663.56|19543.56|7
1628977290000|2021-08-14 21:41:30|19663.87|19543.87|19663.95|19543.95|19663.95|19543.95|19663.36|19543.36|8
1628977300000|2021-08-14 21:41:40|19665.13|19545.13|19663.61|19543.61|19665.13|19545.13|19663.08|19543.08|10
1628977310000|2021-08-14 21:41:50|19663.62|19543.62|19661.21|19541.21|19663.74|19543.74|19661.21|19541.21|10
1628977320000|2021-08-14 21:42:00|19660.75|19540.75|19656.43|19536.43|19660.75|19540.75|19656.43|19536.43|9
1628977330000|2021-08-14 21:42:10|19656|19536|19648.7|19528.7|19656|19536|19648.7|19528.7|10
1628977340000|2021-08-14 21:42:20|19649.01|19529.01|19641.6|19521.6|19649.01|19529.01|19641.6|19521.6|10
1628977350000|2021-08-14 21:42:30|19641.85|19521.85|19638.21|19518.21|19641.85|19521.85|19638.21|19518.21|10
1628977360000|2021-08-14 21:42:40|19637.55|19517.55|19636.08|19516.08|19639.29|19519.29|19636.08|19516.08|9
1628977370000|2021-08-14 21:42:50|19636.42|19516.42|19635.24|19515.24|19636.42|19516.42|19635.21|19515.21|9
1628977380000|2021-08-14 21:43:00|19635.05|19515.05|19632.86|19512.86|19635.05|19515.05|19632.86|19512.86|10
1628977390000|2021-08-14 21:43:10|19632.84|19512.84|19631.55|19511.55|19633.63|19513.63|19631.55|19511.55|10
1628977400000|2021-08-14 21:43:20|19631.58|19511.58|19634.37|19514.37|19634.37|19514.37|19631.58|19511.58|10
1628977410000|2021-08-14 21:43:30|19634.34|19514.34|19639.54|19519.54|19639.54|19519.54|19634.34|19514.34|10
1628977420000|2021-08-14 21:43:40|19639.5|19519.5|19640.18|19520.18|19640.37|19520.37|19639.39|19519.39|10
1628977430000|2021-08-14 21:43:50|19639.88|19519.88|19640.5|19520.5|19640.81|19520.81|19639.88|19519.88|8
1628977440000|2021-08-14 21:44:00|19640.41|19520.41|19643.72|19523.72|19643.72|19523.72|19640.41|19520.41|7
1628977450000|2021-08-14 21:44:10|19644|19524|19641.93|19521.93|19644|19524|19641.69|19521.69|8
1628977460000|2021-08-14 21:44:20|19642.09|19522.09|19643.62|19523.62|19643.62|19523.62|19642.09|19522.09|8
1628977470000|2021-08-14 21:44:30|19643.51|19523.51|19642.35|19522.35|19643.83|19523.83|19642.35|19522.35|9
1628977480000|2021-08-14 21:44:40|19642.71|19522.71|19640.94|19520.94|19644.03|19524.03|19640.94|19520.94|10
1628977490000|2021-08-14 21:44:50|19639.88|19519.88|19636.54|19516.54|19639.88|19519.88|19636.54|19516.54|10
1628977500000|2021-08-14 21:45:00|19636.19|19516.19|19636.84|19516.84|19636.91|19516.91|19635.63|19515.63|10
1628977510000|2021-08-14 21:45:10|19636.87|19516.87|19642.14|19522.14|19642.14|19522.14|19636.87|19516.87|9
1628977520000|2021-08-14 21:45:20|19642.89|19522.89|19646.58|19526.58|19646.58|19526.58|19642.89|19522.89|8
1628977530000|2021-08-14 21:45:30|19647.08|19527.08|19647.26|19527.26|19647.32|19527.32|19645.47|19525.47|9
1628977540000|2021-08-14 21:45:40|19646.37|19526.37|19644.41|19524.41|19646.37|19526.37|19643.61|19523.61|10
1628977550000|2021-08-14 21:45:50|19644.12|19524.12|19644.37|19524.37|19644.93|19524.93|19644.12|19524.12|8
1628977560000|2021-08-14 21:46:00|19645.44|19525.44|19646.33|19526.33|19646.63|19526.63|19645.27|19525.27|10
1628977570000|2021-08-14 21:46:10|19646.31|19526.31|19646.15|19526.15|19646.31|19526.31|19646.04|19526.04|5
1628977580000|2021-08-14 21:46:20|19646.56|19526.56|19651.45|19531.45|19651.45|19531.45|19646.56|19526.56|10
1628977590000|2021-08-14 21:46:30|19652.77|19532.77|19651.96|19531.96|19652.77|19532.77|19651.71|19531.71|9
1628977600000|2021-08-14 21:46:40|19651.48|19531.48|19652.04|19532.04|19652.04|19532.04|19650.88|19530.88|10
1628977610000|2021-08-14 21:46:50|19652.48|19532.48|19653.53|19533.53|19653.53|19533.53|19652.34|19532.34|10
1628977620000|2021-08-14 21:47:00|19653.38|19533.38|19655.03|19535.03|19655.03|19535.03|19652.97|19532.97|9
1628977630000|2021-08-14 21:47:10|19655.01|19535.01|19654.04|19534.04|19655.01|19535.01|19654.02|19534.02|10
1628977640000|2021-08-14 21:47:20|19653.89|19533.89|19650.47|19530.47|19653.89|19533.89|19650.45|19530.45|10
1628977650000|2021-08-14 21:47:30|19651.84|19531.84|19651.61|19531.61|19651.92|19531.92|19651.22|19531.22|9
1628977660000|2021-08-14 21:47:40|19651.71|19531.71|19646.56|19526.56|19651.76|19531.76|19646.56|19526.56|10
1628977670000|2021-08-14 21:47:50|19646.59|19526.59|19646.31|19526.31|19646.63|19526.63|19646.19|19526.19|8
1628977680000|2021-08-14 21:48:00|19646.37|19526.37|19647.8|19527.8|19647.8|19527.8|19646.37|19526.37|10
1628977690000|2021-08-14 21:48:10|19649.17|19529.17|19644.77|19524.77|19649.17|19529.17|19644.77|19524.77|10
1628977700000|2021-08-14 21:48:20|19644.75|19524.75|19641.81|19521.81|19644.75|19524.75|19641.81|19521.81|10
1628977710000|2021-08-14 21:48:30|19642.5|19522.5|19646.43|19526.43|19646.43|19526.43|19642.42|19522.42|8
1628977720000|2021-08-14 21:48:40|19644.93|19524.93|19650.24|19530.24|19650.24|19530.24|19644.1|19524.1|10
1628977730000|2021-08-14 21:48:50|19650.27|19530.27|19651.31|19531.31|19651.54|19531.54|19648.99|19528.99|10
1628977740000|2021-08-14 21:49:00|19651.39|19531.39|19650.55|19530.55|19651.54|19531.54|19649.88|19529.88|9
1628977750000|2021-08-14 21:49:10|19650.8|19530.8|19649.32|19529.32|19650.8|19530.8|19649.09|19529.09|10
1628977760000|2021-08-14 21:49:20|19650.21|19530.21|19648.96|19528.96|19650.21|19530.21|19648.85|19528.85|7
1628977770000|2021-08-14 21:49:30|19648.95|19528.95|19649.93|19529.93|19650.13|19530.13|19648.66|19528.66|9
1628977780000|2021-08-14 21:49:40|19650.06|19530.06|19643.83|19523.83|19650.14|19530.14|19643.83|19523.83|10
1628977790000|2021-08-14 21:49:50|19642.88|19522.88|19638.97|19518.97|19642.9|19522.9|19638.74|19518.74|10
1628977800000|2021-08-14 21:50:00|19638.31|19518.31|19639.19|19519.19|19639.72|19519.72|19637.71|19517.71|9
1628977810000|2021-08-14 21:50:10|19639.51|19519.51|19646.12|19526.12|19646.12|19526.12|19639.51|19519.51|10
1628977820000|2021-08-14 21:50:20|19646.29|19526.29|19650.03|19530.03|19650.03|19530.03|19646.29|19526.29|10
1628977830000|2021-08-14 21:50:30|19648.93|19528.93|19650.8|19530.8|19650.8|19530.8|19648.93|19528.93|10
1628977840000|2021-08-14 21:50:40|19650.84|19530.84|19653.01|19533.01|19653.04|19533.04|19650.84|19530.84|10
1628977850000|2021-08-14 21:50:50|19652.89|19532.89|19655.83|19535.83|19655.83|19535.83|19652.89|19532.89|10
1628977860000|2021-08-14 21:51:00|19655.72|19535.72|19658.29|19538.29|19658.29|19538.29|19655.69|19535.69|10
1628977870000|2021-08-14 21:51:10|19658.78|19538.78|19666.53|19546.53|19666.53|19546.53|19658.78|19538.78|10
1628977880000|2021-08-14 21:51:20|19666.69|19546.69|19669.13|19549.13|19669.13|19549.13|19666.69|19546.69|10
1628977890000|2021-08-14 21:51:30|19670.2|19550.2|19673.5|19553.5|19674.36|19554.36|19670.2|19550.2|10
1628977900000|2021-08-14 21:51:40|19673.21|19553.21|19671.17|19551.17|19673.21|19553.21|19669.55|19549.55|10
1628977910000|2021-08-14 21:51:50|19671.64|19551.64|19666.54|19546.54|19671.79|19551.79|19666.54|19546.54|10
1628977920000|2021-08-14 21:52:00|19666.67|19546.67|19670.11|19550.11|19670.2|19550.2|19666.67|19546.67|10
1628977930000|2021-08-14 21:52:10|19670.33|19550.33|19670.05|19550.05|19671.44|19551.44|19670.05|19550.05|10
1628977940000|2021-08-14 21:52:20|19669.94|19549.94|19668.3|19548.3|19669.94|19549.94|19667.68|19547.68|10
1628977950000|2021-08-14 21:52:30|19667.41|19547.41|19661.38|19541.38|19667.41|19547.41|19661|19541|10
1628977960000|2021-08-14 21:52:40|19662|19542|19662.82|19542.82|19662.82|19542.82|19660.88|19540.88|9
1628977970000|2021-08-14 21:52:50|19662.86|19542.86|19664.14|19544.14|19664.14|19544.14|19661.68|19541.68|10
1628977980000|2021-08-14 21:53:00|19664.18|19544.18|19666.31|19546.31|19666.31|19546.31|19664.18|19544.18|10
1628977990000|2021-08-14 21:53:10|19666.49|19546.49|19669.41|19549.41|19669.41|19549.41|19666.49|19546.49|10
1628978000000|2021-08-14 21:53:20|19669.61|19549.61|19674.1|19554.1|19674.1|19554.1|19669.61|19549.61|10
1628978010000|2021-08-14 21:53:30|19674.02|19554.02|19674.05|19554.05|19674.22|19554.22|19672.31|19552.31|10
1628978020000|2021-08-14 21:53:40|19673.18|19553.18|19676.7|19556.7|19676.7|19556.7|19673.12|19553.12|10
1628978030000|2021-08-14 21:53:50|19677.7|19557.7|19677.23|19557.23|19678.08|19558.08|19677.23|19557.23|10
1628978040000|2021-08-14 21:54:00|19677.91|19557.91|19673.31|19553.31|19677.91|19557.91|19672.92|19552.92|9
1628978050000|2021-08-14 21:54:10|19671.92|19551.92|19669.77|19549.77|19671.92|19551.92|19668.89|19548.89|10
1628978060000|2021-08-14 21:54:20|19669.13|19549.13|19668.46|19548.46|19669.13|19549.13|19668.07|19548.07|10
1628978070000|2021-08-14 21:54:30|19669.18|19549.18|19671.78|19551.78|19671.91|19551.91|19668.98|19548.98|10
1628978080000|2021-08-14 21:54:40|19671.88|19551.88|19670.43|19550.43|19672.37|19552.37|19669.73|19549.73|10
1628978090000|2021-08-14 21:54:50|19669.65|19549.65|19669.36|19549.36|19670.1|19550.1|19668.35|19548.35|10
1628978100000|2021-08-14 21:55:00|19668.36|19548.36|19670.72|19550.72|19670.72|19550.72|19668.31|19548.31|10
1628978110000|2021-08-14 21:55:10|19670.94|19550.94|19670.3|19550.3|19670.94|19550.94|19669.8|19549.8|10
1628978120000|2021-08-14 21:55:20|19670.29|19550.29|19673.14|19553.14|19673.31|19553.31|19670.24|19550.24|9
1628978130000|2021-08-14 21:55:30|19672.57|19552.57|19670.77|19550.77|19672.57|19552.57|19670.36|19550.36|10
1628978140000|2021-08-14 21:55:40|19670.95|19550.95|19670.89|19550.89|19671.06|19551.06|19669.96|19549.96|10
1628978150000|2021-08-14 21:55:50|19670.86|19550.86|19672.76|19552.76|19672.76|19552.76|19670.71|19550.71|9
1628978160000|2021-08-14 21:56:00|19672.83|19552.83|19677.27|19557.27|19677.27|19557.27|19672.76|19552.76|10
1628978170000|2021-08-14 21:56:10|19679.81|19559.81|19679.89|19559.89|19679.95|19559.95|19679.07|19559.07|10
1628978180000|2021-08-14 21:56:20|19680|19560|19681.53|19561.53|19683.83|19563.83|19680|19560|10
1628978190000|2021-08-14 21:56:30|19681.85|19561.85|19682.82|19562.82|19683.45|19563.45|19681.85|19561.85|10
1628978200000|2021-08-14 21:56:40|19682.73|19562.73|19685.06|19565.06|19685.19|19565.19|19682.41|19562.41|10
1628978210000|2021-08-14 21:56:50|19685.41|19565.41|19685.02|19565.02|19685.41|19565.41|19682.45|19562.45|10
1628978220000|2021-08-14 21:57:00|19685.72|19565.72|19687.22|19567.22|19687.61|19567.61|19685.72|19565.72|10
1628978230000|2021-08-14 21:57:10|19686.3|19566.3|19686.33|19566.33|19686.33|19566.33|19684.57|19564.57|10
1628978240000|2021-08-14 21:57:20|19686.3|19566.3|19686.08|19566.08|19686.67|19566.67|19686.01|19566.01|9
1628978250000|2021-08-14 21:57:30|19686.26|19566.26|19687.23|19567.23|19687.23|19567.23|19686.15|19566.15|10
1628978260000|2021-08-14 21:57:40|19687.35|19567.35|19688.84|19568.84|19689.12|19569.12|19687.35|19567.35|9
1628978270000|2021-08-14 21:57:50|19688.99|19568.99|19689.68|19569.68|19689.68|19569.68|19688.96|19568.96|9
1628978280000|2021-08-14 21:58:00|19689.67|19569.67|19689.55|19569.55|19689.67|19569.67|19688.36|19568.36|10
1628978290000|2021-08-14 21:58:10|19690.13|19570.13|19690.83|19570.83|19690.83|19570.83|19690.13|19570.13|10
1628978300000|2021-08-14 21:58:20|19692.31|19572.31|19693.42|19573.42|19693.42|19573.42|19691.04|19571.04|10
1628978310000|2021-08-14 21:58:30|19693.08|19573.08|19695.57|19575.57|19695.57|19575.57|19693.08|19573.08|9
1628978320000|2021-08-14 21:58:40|19697.13|19577.13|19697.74|19577.74|19697.74|19577.74|19695.73|19575.73|10
1628978330000|2021-08-14 21:58:50|19697.72|19577.72|19697.29|19577.29|19697.72|19577.72|19695.97|19575.97|10
1628978340000|2021-08-14 21:59:00|19696.81|19576.81|19697.47|19577.47|19697.56|19577.56|19696.56|19576.56|10
1628978350000|2021-08-14 21:59:10|19697.63|19577.63|19696.23|19576.23|19697.77|19577.77|19696.23|19576.23|10
1628978360000|2021-08-14 21:59:20|19696.18|19576.18|19696.57|19576.57|19696.57|19576.57|19694.03|19574.03|9
1628978370000|2021-08-14 21:59:30|19696.58|19576.58|19697.98|19577.98|19698.16|19578.16|19696.58|19576.58|10
1628978380000|2021-08-14 21:59:40|19698.08|19578.08|19698.46|19578.46|19698.69|19578.69|19698.08|19578.08|10
1628978390000|2021-08-14 21:59:50|19698.69|19578.69|19697.3|19577.3|19698.69|19578.69|19696.8|19576.8|9
1628978400000|2021-08-14 22:00:00|19697.28|19577.28|19702.4|19582.4|19702.4|19582.4|19697.28|19577.28|10
1628978410000|2021-08-14 22:00:10|19702.5|19582.5|19699.55|19579.55|19704.03|19584.03|19699.55|19579.55|10
1628978420000|2021-08-14 22:00:20|19699.64|19579.64|19699.81|19579.81|19699.83|19579.83|19698.68|19578.68|10
1628978430000|2021-08-14 22:00:30|19699.95|19579.95|19694.18|19574.18|19699.95|19579.95|19694.18|19574.18|10
1628978440000|2021-08-14 22:00:40|19692.35|19572.35|19681.83|19561.83|19692.35|19572.35|19681.83|19561.83|10
1628978450000|2021-08-14 22:00:50|19680.25|19560.25|19674.49|19554.49|19680.25|19560.25|19674.49|19554.49|10
1628978460000|2021-08-14 22:01:00|19674.51|19554.51|19667.14|19547.14|19674.51|19554.51|19667.14|19547.14|10
1628978470000|2021-08-14 22:01:10|19666.86|19546.86|19662.86|19542.86|19666.86|19546.86|19660.91|19540.91|10
1628978480000|2021-08-14 22:01:20|19663.17|19543.17|19666.31|19546.31|19666.52|19546.52|19663.17|19543.17|10
1628978490000|2021-08-14 22:01:30|19666.75|19546.75|19667.14|19547.14|19668.33|19548.33|19666.75|19546.75|10
1628978500000|2021-08-14 22:01:40|19667.21|19547.21|19667.05|19547.05|19668.17|19548.17|19667.03|19547.03|10
1628978510000|2021-08-14 22:01:50|19667.79|19547.79|19666.64|19546.64|19667.79|19547.79|19666.24|19546.24|10
1628978520000|2021-08-14 22:02:00|19665.5|19545.5|19662.85|19542.85|19665.5|19545.5|19662.48|19542.48|10
1628978530000|2021-08-14 22:02:10|19662.97|19542.97|19658|19538|19662.97|19542.97|19657.91|19537.91|10
1628978540000|2021-08-14 22:02:20|19658.18|19538.18|19660.05|19540.05|19660.06|19540.06|19658.01|19538.01|10
1628978550000|2021-08-14 22:02:30|19660.28|19540.28|19660.56|19540.56|19661.06|19541.06|19659.61|19539.61|10
1628978560000|2021-08-14 22:02:40|19660.77|19540.77|19663.69|19543.69|19663.69|19543.69|19660.77|19540.77|9
1628978570000|2021-08-14 22:02:50|19662.39|19542.39|19656.01|19536.01|19662.39|19542.39|19656.01|19536.01|10
1628978580000|2021-08-14 22:03:00|19656.31|19536.31|19657.02|19537.02|19657.26|19537.26|19656.31|19536.31|9
1628978590000|2021-08-14 22:03:10|19657.59|19537.59|19655.8|19535.8|19658.89|19538.89|19655.8|19535.8|10
1628978600000|2021-08-14 22:03:20|19655.97|19535.97|19655.97|19535.97|19657.39|19537.39|19655.97|19535.97|10
1628978610000|2021-08-14 22:03:30|19657.2|19537.2|19655.03|19535.03|19657.2|19537.2|19655.03|19535.03|10
1628978620000|2021-08-14 22:03:40|19655.94|19535.94|19653.23|19533.23|19655.94|19535.94|19653.23|19533.23|10
1628978630000|2021-08-14 22:03:50|19652.59|19532.59|19651.56|19531.56|19652.59|19532.59|19651.56|19531.56|9
1628978640000|2021-08-14 22:04:00|19651.43|19531.43|19655.14|19535.14|19655.14|19535.14|19651.36|19531.36|9
1628978650000|2021-08-14 22:04:10|19655.5|19535.5|19664.81|19544.81|19664.99|19544.99|19655.5|19535.5|10
1628978660000|2021-08-14 22:04:20|19665|19545|19655.78|19535.78|19665|19545|19655.78|19535.78|10
1628978670000|2021-08-14 22:04:30|19653.34|19533.34|19649.13|19529.13|19653.34|19533.34|19649.13|19529.13|10
1628978680000|2021-08-14 22:04:40|19648.99|19528.99|19644.17|19524.17|19648.99|19528.99|19644.17|19524.17|10
1628978690000|2021-08-14 22:04:50|19643.69|19523.69|19640.4|19520.4|19643.87|19523.87|19640.4|19520.4|10
1628978700000|2021-08-14 22:05:00|19639.81|19519.81|19638.18|19518.18|19640.79|19520.79|19638.18|19518.18|9
1628978710000|2021-08-14 22:05:10|19636.6|19516.6|19637.34|19517.34|19637.34|19517.34|19635.77|19515.77|10
1628978720000|2021-08-14 22:05:20|19637.87|19517.87|19638.05|19518.05|19640.44|19520.44|19637.87|19517.87|10
1628978730000|2021-08-14 22:05:30|19637.11|19517.11|19636.84|19516.84|19637.11|19517.11|19635.42|19515.42|10
1628978740000|2021-08-14 22:05:40|19637.19|19517.19|19638.62|19518.62|19638.97|19518.97|19637.19|19517.19|10
1628978750000|2021-08-14 22:05:50|19638.53|19518.53|19638.44|19518.44|19638.78|19518.78|19637.81|19517.81|10
1628978760000|2021-08-14 22:06:00|19638.53|19518.53|19638.55|19518.55|19638.92|19518.92|19638.35|19518.35|10
1628978770000|2021-08-14 22:06:10|19638.22|19518.22|19630.48|19510.48|19638.22|19518.22|19630.48|19510.48|10
1628978780000|2021-08-14 22:06:20|19630.47|19510.47|19631.31|19511.31|19631.31|19511.31|19630.47|19510.47|10
1628978790000|2021-08-14 22:06:30|19632.18|19512.18|19638.23|19518.23|19638.23|19518.23|19631.76|19511.76|10
1628978800000|2021-08-14 22:06:40|19637.8|19517.8|19636.6|19516.6|19637.8|19517.8|19636.34|19516.34|10
1628978810000|2021-08-14 22:06:50|19635.57|19515.57|19637.53|19517.53|19637.73|19517.73|19635.47|19515.47|10
1628978820000|2021-08-14 22:07:00|19637.13|19517.13|19637.64|19517.64|19637.65|19517.65|19637.13|19517.13|10
1628978830000|2021-08-14 22:07:10|19637.61|19517.61|19638.01|19518.01|19638.2|19518.2|19635.5|19515.5|9
1628978840000|2021-08-14 22:07:20|19637.92|19517.92|19636.78|19516.78|19637.92|19517.92|19636.55|19516.55|10
1628978850000|2021-08-14 22:07:30|19636.69|19516.69|19639.63|19519.63|19639.63|19519.63|19636.69|19516.69|10
1628978860000|2021-08-14 22:07:40|19639.88|19519.88|19642.29|19522.29|19642.29|19522.29|19639.88|19519.88|9
1628978870000|2021-08-14 22:07:50|19642.94|19522.94|19642.36|19522.36|19643.37|19523.37|19642.28|19522.28|10
1628978880000|2021-08-14 22:08:00|19642.16|19522.16|19646.23|19526.23|19646.23|19526.23|19641.81|19521.81|9
1628978890000|2021-08-14 22:08:10|19646.9|19526.9|19648.51|19528.51|19648.51|19528.51|19646.9|19526.9|10
1628978900000|2021-08-14 22:08:20|19648.69|19528.69|19647.43|19527.43|19648.69|19528.69|19647.35|19527.35|10
1628978910000|2021-08-14 22:08:30|19647.01|19527.01|19644.79|19524.79|19647.01|19527.01|19644.74|19524.74|10
1628978920000|2021-08-14 22:08:40|19644.37|19524.37|19642.73|19522.73|19644.39|19524.39|19642.67|19522.67|10
1628978930000|2021-08-14 22:08:50|19642.68|19522.68|19641.65|19521.65|19642.68|19522.68|19641.15|19521.15|10
1628978940000|2021-08-14 22:09:00|19641.55|19521.55|19641.01|19521.01|19642.52|19522.52|19640.87|19520.87|10
1628978950000|2021-08-14 22:09:10|19640.97|19520.97|19640.43|19520.43|19641.48|19521.48|19640.24|19520.24|9
1628978960000|2021-08-14 22:09:20|19640.42|19520.42|19638.9|19518.9|19640.59|19520.59|19638.9|19518.9|10
1628978970000|2021-08-14 22:09:30|19638.89|19518.89|19636.83|19516.83|19638.89|19518.89|19635.82|19515.82|10
1628978980000|2021-08-14 22:09:40|19636.44|19516.44|19635.89|19515.89|19636.47|19516.47|19635.89|19515.89|6
1628978990000|2021-08-14 22:09:50|19634.82|19514.82|19637.8|19517.8|19637.8|19517.8|19634.82|19514.82|10
1628979000000|2021-08-14 22:10:00|19638.37|19518.37|19637.72|19517.72|19638.66|19518.66|19637.72|19517.72|9
1628979010000|2021-08-14 22:10:10|19637.46|19517.46|19636.96|19516.96|19637.54|19517.54|19635.71|19515.71|10
1628979020000|2021-08-14 22:10:20|19636.55|19516.55|19636.66|19516.66|19637.72|19517.72|19636.27|19516.27|9
1628979030000|2021-08-14 22:10:30|19635.35|19515.35|19634.72|19514.72|19635.93|19515.93|19634.41|19514.41|10
1628979040000|2021-08-14 22:10:40|19633.94|19513.94|19633.96|19513.96|19634.04|19514.04|19632.36|19512.36|10
1628979050000|2021-08-14 22:10:50|19633.95|19513.95|19634.62|19514.62|19634.62|19514.62|19633.95|19513.95|8
1628979060000|2021-08-14 22:11:00|19634.9|19514.9|19636.5|19516.5|19636.72|19516.72|19634.61|19514.61|10
1628979070000|2021-08-14 22:11:10|19636.78|19516.78|19631.87|19511.87|19636.93|19516.93|19631.87|19511.87|10
1628979080000|2021-08-14 22:11:20|19631.59|19511.59|19630.14|19510.14|19631.59|19511.59|19629.68|19509.68|9
1628979090000|2021-08-14 22:11:30|19631.58|19511.58|19631.96|19511.96|19631.96|19511.96|19630.03|19510.03|10
1628979100000|2021-08-14 22:11:40|19631.37|19511.37|19629.82|19509.82|19631.37|19511.37|19629.82|19509.82|10
1628979110000|2021-08-14 22:11:50|19629.76|19509.76|19630.53|19510.53|19630.53|19510.53|19629.7|19509.7|10
1628979120000|2021-08-14 22:12:00|19631.05|19511.05|19630.34|19510.34|19631.76|19511.76|19630.3|19510.3|10
1628979130000|2021-08-14 22:12:10|19630.33|19510.33|19629.92|19509.92|19630.33|19510.33|19629.6|19509.6|8
1628979140000|2021-08-14 22:12:20|19629.98|19509.98|19629.61|19509.61|19629.98|19509.98|19629.19|19509.19|10
1628979150000|2021-08-14 22:12:30|19629.66|19509.66|19629.23|19509.23|19629.92|19509.92|19629.23|19509.23|10
1628979160000|2021-08-14 22:12:40|19629.46|19509.46|19630.15|19510.15|19630.34|19510.34|19629.46|19509.46|9
1628979170000|2021-08-14 22:12:50|19628.73|19508.73|19630.54|19510.54|19630.6|19510.6|19628.14|19508.14|10
1628979180000|2021-08-14 22:13:00|19630.9|19510.9|19635.06|19515.06|19635.06|19515.06|19630.9|19510.9|9
1628979190000|2021-08-14 22:13:10|19635.65|19515.65|19637.6|19517.6|19637.76|19517.76|19635.61|19515.61|9
1628979200000|2021-08-14 22:13:20|19638.55|19518.55|19636.96|19516.96|19639.17|19519.17|19635.8|19515.8|10
1628979210000|2021-08-14 22:13:30|19636.28|19516.28|19633.4|19513.4|19636.28|19516.28|19633.23|19513.23|10
1628979220000|2021-08-14 22:13:40|19632.34|19512.34|19634.07|19514.07|19634.51|19514.51|19630.94|19510.94|10
1628979230000|2021-08-14 22:13:50|19634.26|19514.26|19632.56|19512.56|19634.26|19514.26|19632.23|19512.23|10
1628979240000|2021-08-14 22:14:00|19632.42|19512.42|19632.98|19512.98|19633.11|19513.11|19632.03|19512.03|10
1628979250000|2021-08-14 22:14:10|19633.39|19513.39|19635.5|19515.5|19635.54|19515.54|19632.57|19512.57|10
1628979260000|2021-08-14 22:14:20|19636.9|19516.9|19638.05|19518.05|19638.05|19518.05|19636.77|19516.77|10
1628979270000|2021-08-14 22:14:30|19638.29|19518.29|19641.17|19521.17|19641.17|19521.17|19638.18|19518.18|10
1628979280000|2021-08-14 22:14:40|19642.68|19522.68|19650.06|19530.06|19650.06|19530.06|19642.68|19522.68|10
1628979290000|2021-08-14 22:14:50|19650.38|19530.38|19653.02|19533.02|19653.02|19533.02|19650.38|19530.38|10
1628979300000|2021-08-14 22:15:00|19653.72|19533.72|19658.7|19538.7|19658.7|19538.7|19653.63|19533.63|10
1628979310000|2021-08-14 22:15:10|19658.93|19538.93|19668.23|19548.23|19668.78|19548.78|19658.93|19538.93|10
1628979320000|2021-08-14 22:15:20|19668.09|19548.09|19665.43|19545.43|19668.72|19548.72|19664.43|19544.43|9
1628979330000|2021-08-14 22:15:30|19664.95|19544.95|19665.43|19545.43|19665.43|19545.43|19663.68|19543.68|10
1628979340000|2021-08-14 22:15:40|19665.47|19545.47|19668.57|19548.57|19668.57|19548.57|19665.47|19545.47|10
1628979350000|2021-08-14 22:15:50|19668.47|19548.47|19673.46|19553.46|19673.59|19553.59|19668.47|19548.47|10
1628979360000|2021-08-14 22:16:00|19674.52|19554.52|19676.83|19556.83|19676.83|19556.83|19674.52|19554.52|9
1628979370000|2021-08-14 22:16:10|19678.51|19558.51|19681.89|19561.89|19682.11|19562.11|19678.51|19558.51|9
1628979380000|2021-08-14 22:16:20|19680.62|19560.62|19680.81|19560.81|19680.81|19560.81|19680.11|19560.11|9
1628979390000|2021-08-14 22:16:30|19680.69|19560.69|19679.9|19559.9|19680.69|19560.69|19679.19|19559.19|10
1628979400000|2021-08-14 22:16:40|19680.47|19560.47|19681.03|19561.03|19681.03|19561.03|19680.02|19560.02|10
1628979410000|2021-08-14 22:16:50|19681.16|19561.16|19684.68|19564.68|19684.68|19564.68|19681.12|19561.12|10
1628979420000|2021-08-14 22:17:00|19685.41|19565.41|19694.58|19574.58|19694.58|19574.58|19685.41|19565.41|10
1628979430000|2021-08-14 22:17:10|19694.59|19574.59|19695.71|19575.71|19695.84|19575.84|19693.31|19573.31|10
1628979440000|2021-08-14 22:17:20|19695.74|19575.74|19699.73|19579.73|19700.22|19580.22|19695.74|19575.74|10
1628979450000|2021-08-14 22:17:30|19699.8|19579.8|19701.81|19581.81|19702.07|19582.07|19699.8|19579.8|10
1628979460000|2021-08-14 22:17:40|19701.82|19581.82|19702.34|19582.34|19704.16|19584.16|19701.36|19581.36|10
1628979470000|2021-08-14 22:17:50|19702.47|19582.47|19709.66|19589.66|19709.66|19589.66|19702.47|19582.47|10
1628979480000|2021-08-14 22:18:00|19710.44|19590.44|19710.47|19590.47|19710.66|19590.66|19709.67|19589.67|9
1628979490000|2021-08-14 22:18:10|19709.66|19589.66|19709.32|19589.32|19710|19590|19709.32|19589.32|10
1628979500000|2021-08-14 22:18:20|19709.87|19589.87|19711.57|19591.57|19712.14|19592.14|19709.87|19589.87|9
1628979510000|2021-08-14 22:18:30|19711.33|19591.33|19708.95|19588.95|19711.45|19591.45|19708.95|19588.95|9
1628979520000|2021-08-14 22:18:40|19708.08|19588.08|19701.07|19581.07|19708.08|19588.08|19701.07|19581.07|10
1628979530000|2021-08-14 22:18:50|19699.45|19579.45|19699.12|19579.12|19700.01|19580.01|19699.11|19579.11|10
1628979540000|2021-08-14 22:19:00|19699.02|19579.02|19700.07|19580.07|19700.07|19580.07|19696.29|19576.29|9
1628979550000|2021-08-14 22:19:10|19699.98|19579.98|19715.64|19595.64|19716.18|19596.18|19699.98|19579.98|10
1628979560000|2021-08-14 22:19:20|19716.79|19596.79|19720.17|19600.17|19723.25|19603.25|19716.79|19596.79|10
1628979570000|2021-08-14 22:19:30|19721.32|19601.32|19721.54|19601.54|19721.78|19601.78|19719.91|19599.91|10
1628979580000|2021-08-14 22:19:40|19721.45|19601.45|19718.94|19598.94|19721.45|19601.45|19718.94|19598.94|10
1628979590000|2021-08-14 22:19:50|19718.81|19598.81|19718.57|19598.57|19718.99|19598.99|19718.4|19598.4|10
1628979600000|2021-08-14 22:20:00|19717.97|19597.97|19719.7|19599.7|19719.7|19599.7|19717.67|19597.67|10
1628979610000|2021-08-14 22:20:10|19719.67|19599.67|19722.32|19602.32|19722.32|19602.32|19719.01|19599.01|9
1628979620000|2021-08-14 22:20:20|19721.69|19601.69|19717.44|19597.44|19722.76|19602.76|19717.44|19597.44|10
1628979630000|2021-08-14 22:20:30|19716.44|19596.44|19713.55|19593.55|19716.52|19596.52|19713.55|19593.55|9
1628979640000|2021-08-14 22:20:40|19713.08|19593.08|19707.68|19587.68|19713.08|19593.08|19707.68|19587.68|10
1628979650000|2021-08-14 22:20:50|19705.82|19585.82|19706.73|19586.73|19707.81|19587.81|19705.82|19585.82|10
1628979660000|2021-08-14 22:21:00|19706.96|19586.96|19704.75|19584.75|19707.7|19587.7|19704.75|19584.75|10
1628979670000|2021-08-14 22:21:10|19705.14|19585.14|19703.99|19583.99|19706.19|19586.19|19703.99|19583.99|10
1628979680000|2021-08-14 22:21:20|19704.02|19584.02|19701.04|19581.04|19704.02|19584.02|19701.04|19581.04|10
1628979690000|2021-08-14 22:21:30|19700.79|19580.79|19700.15|19580.15|19700.88|19580.88|19699.95|19579.95|9
1628979700000|2021-08-14 22:21:40|19699.77|19579.77|19700.36|19580.36|19700.7|19580.7|19699.17|19579.17|10
1628979710000|2021-08-14 22:21:50|19699.93|19579.93|19699.22|19579.22|19700.92|19580.92|19699.22|19579.22|9
1628979720000|2021-08-14 22:22:00|19699.08|19579.08|19695.33|19575.33|19699.08|19579.08|19695.33|19575.33|10
1628979730000|2021-08-14 22:22:10|19695.13|19575.13|19688.75|19568.75|19695.13|19575.13|19688.75|19568.75|9
1628979740000|2021-08-14 22:22:20|19687.81|19567.81|19678.93|19558.93|19687.81|19567.81|19678.93|19558.93|10
1628979750000|2021-08-14 22:22:30|19677.67|19557.67|19675.07|19555.07|19677.67|19557.67|19673.85|19553.85|10
1628979760000|2021-08-14 22:22:40|19675.23|19555.23|19672.65|19552.65|19675.23|19555.23|19672.65|19552.65|10
1628979770000|2021-08-14 22:22:50|19671.37|19551.37|19668.55|19548.55|19672.25|19552.25|19668.55|19548.55|10
1628979780000|2021-08-14 22:23:00|19667.34|19547.34|19670.64|19550.64|19670.64|19550.64|19667.34|19547.34|10
1628979790000|2021-08-14 22:23:10|19671.3|19551.3|19671.62|19551.62|19672.02|19552.02|19671.08|19551.08|10
1628979800000|2021-08-14 22:23:20|19671.6|19551.6|19672.99|19552.99|19673.88|19553.88|19671.6|19551.6|10
1628979810000|2021-08-14 22:23:30|19673.86|19553.86|19676.28|19556.28|19676.28|19556.28|19673.77|19553.77|10
1628979820000|2021-08-14 22:23:40|19676.36|19556.36|19674.92|19554.92|19677.73|19557.73|19674.92|19554.92|10
1628979830000|2021-08-14 22:23:50|19674.56|19554.56|19674.48|19554.48|19674.69|19554.69|19673.38|19553.38|10
1628979840000|2021-08-14 22:24:00|19674.78|19554.78|19675.02|19555.02|19675.02|19555.02|19672.87|19552.87|10
1628979850000|2021-08-14 22:24:10|19674.87|19554.87|19674.15|19554.15|19674.87|19554.87|19673.54|19553.54|8
1628979860000|2021-08-14 22:24:20|19674.38|19554.38|19671.27|19551.27|19674.48|19554.48|19671.27|19551.27|9
1628979870000|2021-08-14 22:24:30|19671.28|19551.28|19670.9|19550.9|19671.28|19551.28|19669.77|19549.77|8
1628979880000|2021-08-14 22:24:40|19670.96|19550.96|19671.26|19551.26|19671.99|19551.99|19670.77|19550.77|9
1628979890000|2021-08-14 22:24:50|19671.35|19551.35|19669.99|19549.99|19672.06|19552.06|19669.79|19549.79|9
1628979900000|2021-08-14 22:25:00|19670.56|19550.56|19672.42|19552.42|19672.42|19552.42|19670.56|19550.56|10
1628979910000|2021-08-14 22:25:10|19672.41|19552.41|19672.12|19552.12|19672.81|19552.81|19671.77|19551.77|10
1628979920000|2021-08-14 22:25:20|19673.01|19553.01|19673.41|19553.41|19673.62|19553.62|19671.52|19551.52|10
1628979930000|2021-08-14 22:25:30|19673.28|19553.28|19673.83|19553.83|19673.83|19553.83|19672.87|19552.87|10
1628979940000|2021-08-14 22:25:40|19673.8|19553.8|19673.86|19553.86|19675.12|19555.12|19673.6|19553.6|9
1628979950000|2021-08-14 22:25:50|19674.01|19554.01|19675.53|19555.53|19675.77|19555.77|19673.61|19553.61|10
1628979960000|2021-08-14 22:26:00|19675.19|19555.19|19674.4|19554.4|19675.19|19555.19|19673.92|19553.92|10
1628979970000|2021-08-14 22:26:10|19674.38|19554.38|19674.39|19554.39|19674.7|19554.7|19673.93|19553.93|10
1628979980000|2021-08-14 22:26:20|19674.22|19554.22|19670.97|19550.97|19674.22|19554.22|19670.97|19550.97|10
1628979990000|2021-08-14 22:26:30|19671.34|19551.34|19669.47|19549.47|19671.34|19551.34|19669.43|19549.43|9
1628980000000|2021-08-14 22:26:40|19669.45|19549.45|19666.68|19546.68|19669.45|19549.45|19666.68|19546.68|9
1628980010000|2021-08-14 22:26:50|19665.8|19545.8|19663.42|19543.42|19665.8|19545.8|19661.82|19541.82|10
1628980020000|2021-08-14 22:27:00|19663.37|19543.37|19662.48|19542.48|19663.37|19543.37|19661.65|19541.65|9
1628980030000|2021-08-14 22:27:10|19662.36|19542.36|19665.81|19545.81|19665.81|19545.81|19662.36|19542.36|9
1628980040000|2021-08-14 22:27:20|19665.98|19545.98|19665.19|19545.19|19666.91|19546.91|19665.19|19545.19|10
1628980050000|2021-08-14 22:27:30|19666.37|19546.37|19665.14|19545.14|19666.38|19546.38|19665.14|19545.14|10
1628980060000|2021-08-14 22:27:40|19664.98|19544.98|19663.89|19543.89|19664.98|19544.98|19662.73|19542.73|10
1628980070000|2021-08-14 22:27:50|19663.98|19543.98|19665.78|19545.78|19665.78|19545.78|19663.98|19543.98|10
1628980080000|2021-08-14 22:28:00|19666.11|19546.11|19667.77|19547.77|19668|19548|19664.48|19544.48|10
1628980090000|2021-08-14 22:28:10|19667.36|19547.36|19668.7|19548.7|19668.83|19548.83|19667.36|19547.36|10
1628980100000|2021-08-14 22:28:20|19669.94|19549.94|19670.62|19550.62|19670.67|19550.67|19669.33|19549.33|10
1628980110000|2021-08-14 22:28:30|19671.17|19551.17|19673.25|19553.25|19674.37|19554.37|19671.17|19551.17|10
1628980120000|2021-08-14 22:28:40|19672.74|19552.74|19670.29|19550.29|19672.95|19552.95|19670.29|19550.29|10
1628980130000|2021-08-14 22:28:50|19668.86|19548.86|19665.96|19545.96|19668.86|19548.86|19665.96|19545.96|10
1628980140000|2021-08-14 22:29:00|19666.97|19546.97|19667.22|19547.22|19667.91|19547.91|19666.04|19546.04|10
1628980150000|2021-08-14 22:29:10|19667.07|19547.07|19667.62|19547.62|19667.62|19547.62|19666.43|19546.43|8
1628980160000|2021-08-14 22:29:20|19667.77|19547.77|19669.4|19549.4|19669.5|19549.5|19667.77|19547.77|9
1628980170000|2021-08-14 22:29:30|19668.41|19548.41|19670.28|19550.28|19670.37|19550.37|19668.41|19548.41|9
1628980180000|2021-08-14 22:29:40|19670.26|19550.26|19673.5|19553.5|19673.5|19553.5|19670.26|19550.26|10
1628980190000|2021-08-14 22:29:50|19672.12|19552.12|19674.26|19554.26|19675.25|19555.25|19672.04|19552.04|10
1628980200000|2021-08-14 22:30:00|19675.65|19555.65|19673.3|19553.3|19678.11|19558.11|19673.3|19553.3|10
1628980210000|2021-08-14 22:30:10|19673.57|19553.57|19672.42|19552.42|19675.76|19555.76|19672.42|19552.42|10
1628980220000|2021-08-14 22:30:20|19672.51|19552.51|19672.09|19552.09|19672.92|19552.92|19671.99|19551.99|10
1628980230000|2021-08-14 22:30:30|19671.68|19551.68|19670.77|19550.77|19672.91|19552.91|19670.77|19550.77|10
1628980240000|2021-08-14 22:30:40|19671.95|19551.95|19670.6|19550.6|19672.01|19552.01|19670.6|19550.6|8
1628980250000|2021-08-14 22:30:50|19670.8|19550.8|19669.46|19549.46|19670.8|19550.8|19669.4|19549.4|9
1628980260000|2021-08-14 22:31:00|19669.61|19549.61|19671.63|19551.63|19671.63|19551.63|19669.22|19549.22|10
1628980270000|2021-08-14 22:31:10|19671.37|19551.37|19671.72|19551.72|19671.72|19551.72|19671.25|19551.25|9
1628980280000|2021-08-14 22:31:20|19671.27|19551.27|19669.86|19549.86|19671.27|19551.27|19669.73|19549.73|10
1628980290000|2021-08-14 22:31:30|19670.2|19550.2|19668.4|19548.4|19670.2|19550.2|19667.29|19547.29|9
1628980300000|2021-08-14 22:31:40|19668.35|19548.35|19669.72|19549.72|19669.72|19549.72|19667.33|19547.33|10
1628980310000|2021-08-14 22:31:50|19669.84|19549.84|19669.16|19549.16|19669.84|19549.84|19668.86|19548.86|9
1628980320000|2021-08-14 22:32:00|19667.66|19547.66|19666.46|19546.46|19667.75|19547.75|19666.33|19546.33|9
1628980330000|2021-08-14 22:32:10|19666.44|19546.44|19661.27|19541.27|19666.44|19546.44|19661.27|19541.27|9
1628980340000|2021-08-14 22:32:20|19661.25|19541.25|19662.46|19542.46|19662.46|19542.46|19661.25|19541.25|9
1628980350000|2021-08-14 22:32:30|19662.54|19542.54|19663.33|19543.33|19665.27|19545.27|19662.54|19542.54|10
1628980360000|2021-08-14 22:32:40|19664.28|19544.28|19661.45|19541.45|19664.28|19544.28|19661.45|19541.45|10
1628980370000|2021-08-14 22:32:50|19661.28|19541.28|19660.73|19540.73|19661.84|19541.84|19660.51|19540.51|10
1628980380000|2021-08-14 22:33:00|19660.81|19540.81|19659.51|19539.51|19660.84|19540.84|19659.46|19539.46|10
1628980390000|2021-08-14 22:33:10|19659.83|19539.83|19662.75|19542.75|19662.75|19542.75|19659.83|19539.83|10
1628980400000|2021-08-14 22:33:20|19664.01|19544.01|19663.62|19543.62|19664.52|19544.52|19663.62|19543.62|10
1628980410000|2021-08-14 22:33:30|19663.64|19543.64|19664.38|19544.38|19664.57|19544.57|19663.64|19543.64|10
1628980420000|2021-08-14 22:33:40|19663.83|19543.83|19661.55|19541.55|19663.9|19543.9|19661.46|19541.46|10
1628980430000|2021-08-14 22:33:50|19661.67|19541.67|19659.71|19539.71|19661.96|19541.96|19659.71|19539.71|8
1628980440000|2021-08-14 22:34:00|19659.82|19539.82|19663.33|19543.33|19663.33|19543.33|19659.36|19539.36|9
1628980450000|2021-08-14 22:34:10|19663.09|19543.09|19666.53|19546.53|19666.53|19546.53|19663.09|19543.09|10
1628980460000|2021-08-14 22:34:20|19666.36|19546.36|19667.37|19547.37|19667.43|19547.43|19665.76|19545.76|9
1628980470000|2021-08-14 22:34:30|19666.95|19546.95|19668.86|19548.86|19668.86|19548.86|19666.45|19546.45|10
1628980480000|2021-08-14 22:34:40|19669.16|19549.16|19670.77|19550.77|19671.26|19551.26|19669.16|19549.16|10
1628980490000|2021-08-14 22:34:50|19671.07|19551.07|19670.35|19550.35|19671.07|19551.07|19669.73|19549.73|9
1628980500000|2021-08-14 22:35:00|19670.53|19550.53|19671.48|19551.48|19671.48|19551.48|19670.17|19550.17|10
1628980510000|2021-08-14 22:35:10|19671.4|19551.4|19672.17|19552.17|19672.4|19552.4|19671.36|19551.36|10
1628980520000|2021-08-14 22:35:20|19671.7|19551.7|19671.33|19551.33|19673.19|19553.19|19671.33|19551.33|9
1628980530000|2021-08-14 22:35:30|19670.8|19550.8|19667.55|19547.55|19670.8|19550.8|19667.55|19547.55|8
1628980540000|2021-08-14 22:35:40|19667.14|19547.14|19665.76|19545.76|19667.31|19547.31|19665.76|19545.76|9
1628980550000|2021-08-14 22:35:50|19665.85|19545.85|19663.98|19543.98|19665.85|19545.85|19663.98|19543.98|9
1628980560000|2021-08-14 22:36:00|19664.15|19544.15|19664.83|19544.83|19665.35|19545.35|19664.15|19544.15|9
1628980570000|2021-08-14 22:36:10|19664.51|19544.51|19663.34|19543.34|19664.57|19544.57|19662.29|19542.29|10
1628980580000|2021-08-14 22:36:20|19663.32|19543.32|19658.64|19538.64|19663.33|19543.33|19658.38|19538.38|10
1628980590000|2021-08-14 22:36:30|19657.9|19537.9|19654.64|19534.64|19657.9|19537.9|19654.57|19534.57|10
1628980600000|2021-08-14 22:36:40|19654.39|19534.39|19654.05|19534.05|19654.67|19534.67|19654.05|19534.05|10
1628980610000|2021-08-14 22:36:50|19654.09|19534.09|19655.12|19535.12|19655.39|19535.39|19654.09|19534.09|10
1628980620000|2021-08-14 22:37:00|19654.8|19534.8|19651.96|19531.96|19654.8|19534.8|19651.96|19531.96|10
1628980630000|2021-08-14 22:37:10|19651.98|19531.98|19651.36|19531.36|19651.98|19531.98|19651.23|19531.23|10
1628980640000|2021-08-14 22:37:20|19651.35|19531.35|19651.94|19531.94|19653.26|19533.26|19651|19531|9
1628980650000|2021-08-14 22:37:30|19652.2|19532.2|19654.64|19534.64|19654.69|19534.69|19652.2|19532.2|10
1628980660000|2021-08-14 22:37:40|19655.02|19535.02|19656|19536|19656.85|19536.85|19655.02|19535.02|10
1628980670000|2021-08-14 22:37:50|19655.95|19535.95|19653.37|19533.37|19655.95|19535.95|19653.11|19533.11|10
1628980680000|2021-08-14 22:38:00|19653.47|19533.47|19654.06|19534.06|19654.06|19534.06|19652.7|19532.7|8
1628980690000|2021-08-14 22:38:10|19653.97|19533.97|19653.89|19533.89|19654|19534|19652.7|19532.7|9
1628980700000|2021-08-14 22:38:20|19653.83|19533.83|19653.37|19533.37|19654|19534|19653.37|19533.37|10
1628980710000|2021-08-14 22:38:30|19654.1|19534.1|19651.57|19531.57|19654.34|19534.34|19651.57|19531.57|10
1628980720000|2021-08-14 22:38:40|19650.24|19530.24|19649.47|19529.47|19650.24|19530.24|19648.88|19528.88|10
1628980730000|2021-08-14 22:38:50|19649.33|19529.33|19652.49|19532.49|19652.61|19532.61|19649.33|19529.33|10
1628980740000|2021-08-14 22:39:00|19652.6|19532.6|19654.31|19534.31|19654.31|19534.31|19651.92|19531.92|9
1628980750000|2021-08-14 22:39:10|19653.82|19533.82|19656.03|19536.03|19656.76|19536.76|19653.39|19533.39|10
1628980760000|2021-08-14 22:39:20|19655.62|19535.62|19652.7|19532.7|19655.62|19535.62|19652.7|19532.7|9
1628980770000|2021-08-14 22:39:30|19652.85|19532.85|19653.84|19533.84|19653.86|19533.86|19652.85|19532.85|10
1628980780000|2021-08-14 22:39:40|19653.75|19533.75|19654.25|19534.25|19654.32|19534.32|19653.05|19533.05|10
1628980790000|2021-08-14 22:39:50|19655.08|19535.08|19655.23|19535.23|19655.75|19535.75|19655.07|19535.07|9
1628980800000|2021-08-14 22:40:00|19655.21|19535.21|19651.92|19531.92|19655.21|19535.21|19651.92|19531.92|10
1628980810000|2021-08-14 22:40:10|19651.74|19531.74|19652.02|19532.02|19652.76|19532.76|19651.5|19531.5|10
1628980820000|2021-08-14 22:40:20|19651.99|19531.99|19650.14|19530.14|19651.99|19531.99|19650.14|19530.14|10
1628980830000|2021-08-14 22:40:30|19650.89|19530.89|19650.82|19530.82|19651.31|19531.31|19650.74|19530.74|10
1628980840000|2021-08-14 22:40:40|19650.56|19530.56|19648.85|19528.85|19650.56|19530.56|19648.79|19528.79|10
1628980850000|2021-08-14 22:40:50|19648.83|19528.83|19646|19526|19648.83|19528.83|19646|19526|10
1628980860000|2021-08-14 22:41:00|19645.66|19525.66|19645.54|19525.54|19646|19526|19644.11|19524.11|10
1628980870000|2021-08-14 22:41:10|19645.36|19525.36|19646.36|19526.36|19646.36|19526.36|19645.18|19525.18|10
1628980880000|2021-08-14 22:41:20|19646.51|19526.51|19644.17|19524.17|19647.12|19527.12|19644.17|19524.17|9
1628980890000|2021-08-14 22:41:30|19643.95|19523.95|19644.63|19524.63|19645.41|19525.41|19643.95|19523.95|10
1628980900000|2021-08-14 22:41:40|19644.72|19524.72|19642.83|19522.83|19644.72|19524.72|19642.53|19522.53|10
1628980910000|2021-08-14 22:41:50|19645.3|19525.3|19635.64|19515.64|19645.3|19525.3|19635.64|19515.64|10
1628980920000|2021-08-14 22:42:00|19633.96|19513.96|19623.32|19503.32|19634.56|19514.56|19623.32|19503.32|10
1628980930000|2021-08-14 22:42:10|19621.99|19501.99|19621.33|19501.33|19622.88|19502.88|19619.82|19499.82|10
1628980940000|2021-08-14 22:42:20|19621.36|19501.36|19616.31|19496.31|19621.36|19501.36|19616.31|19496.31|10
1628980950000|2021-08-14 22:42:30|19615.64|19495.64|19613.68|19493.68|19616.08|19496.08|19613.68|19493.68|10
1628980960000|2021-08-14 22:42:40|19613.92|19493.92|19614.78|19494.78|19615.66|19495.66|19613.92|19493.92|10
1628980970000|2021-08-14 22:42:50|19616.25|19496.25|19616.34|19496.34|19616.97|19496.97|19615.29|19495.29|10
1628980980000|2021-08-14 22:43:00|19615.8|19495.8|19614.19|19494.19|19615.8|19495.8|19613.15|19493.15|10
1628980990000|2021-08-14 22:43:10|19614.15|19494.15|19615.56|19495.56|19615.56|19495.56|19612.05|19492.05|9
1628981000000|2021-08-14 22:43:20|19615.66|19495.66|19618.49|19498.49|19618.49|19498.49|19615.66|19495.66|10
1628981010000|2021-08-14 22:43:30|19618.52|19498.52|19617.72|19497.72|19618.52|19498.52|19616.79|19496.79|10
1628981020000|2021-08-14 22:43:40|19619.09|19499.09|19621.53|19501.53|19621.53|19501.53|19619.01|19499.01|10
1628981030000|2021-08-14 22:43:50|19621.71|19501.71|19621.39|19501.39|19621.71|19501.71|19619.85|19499.85|10
1628981040000|2021-08-14 22:44:00|19621.22|19501.22|19620.3|19500.3|19622.45|19502.45|19620.3|19500.3|10
1628981050000|2021-08-14 22:44:10|19620.11|19500.11|19618.25|19498.25|19621.37|19501.37|19618.25|19498.25|9
1628981060000|2021-08-14 22:44:20|19618.24|19498.24|19618.76|19498.76|19620.44|19500.44|19616.69|19496.69|10
1628981070000|2021-08-14 22:44:30|19617.59|19497.59|19617.73|19497.73|19618.76|19498.76|19617.34|19497.34|10
1628981080000|2021-08-14 22:44:40|19618.86|19498.86|19618.1|19498.1|19618.86|19498.86|19616.13|19496.13|10
1628981090000|2021-08-14 22:44:50|19618.19|19498.19|19620.22|19500.22|19620.47|19500.47|19618.02|19498.02|10
1628981100000|2021-08-14 22:45:00|19620.33|19500.33|19619.84|19499.84|19620.77|19500.77|19619.39|19499.39|10
1628981110000|2021-08-14 22:45:10|19620.09|19500.09|19620.65|19500.65|19620.72|19500.72|19619.83|19499.83|10
1628981120000|2021-08-14 22:45:20|19621.09|19501.09|19621.78|19501.78|19621.99|19501.99|19620.2|19500.2|10
1628981130000|2021-08-14 22:45:30|19621.43|19501.43|19620.85|19500.85|19621.43|19501.43|19619.66|19499.66|10
1628981140000|2021-08-14 22:45:40|19619.65|19499.65|19617.72|19497.72|19619.65|19499.65|19617.72|19497.72|10
1628981150000|2021-08-14 22:45:50|19617.43|19497.43|19614.99|19494.99|19617.43|19497.43|19614.99|19494.99|10
1628981160000|2021-08-14 22:46:00|19614.9|19494.9|19615.31|19495.31|19615.58|19495.58|19614.64|19494.64|9
1628981170000|2021-08-14 22:46:10|19614.1|19494.1|19613.55|19493.55|19614.1|19494.1|19613.53|19493.53|5
1628981180000|2021-08-14 22:46:20|19613.12|19493.12|19613.73|19493.73|19614.44|19494.44|19612.32|19492.32|10
1628981190000|2021-08-14 22:46:30|19613.72|19493.72|19609.3|19489.3|19613.72|19493.72|19609.3|19489.3|10
1628981200000|2021-08-14 22:46:40|19608.16|19488.16|19603.38|19483.38|19608.16|19488.16|19602.39|19482.39|10
1628981210000|2021-08-14 22:46:50|19602.97|19482.97|19595.59|19475.59|19602.97|19482.97|19595.59|19475.59|10
1628981220000|2021-08-14 22:47:00|19591.59|19471.59|19585.69|19465.69|19591.59|19471.59|19584.51|19464.51|10
1628981230000|2021-08-14 22:47:10|19586.92|19466.92|19586.9|19466.9|19588.56|19468.56|19585.95|19465.95|10
1628981240000|2021-08-14 22:47:20|19586.87|19466.87|19578.66|19458.66|19587.24|19467.24|19578.66|19458.66|10
1628981250000|2021-08-14 22:47:30|19579.06|19459.06|19576.48|19456.48|19579.06|19459.06|19576.23|19456.23|10
1628981260000|2021-08-14 22:47:40|19576.49|19456.49|19580.48|19460.48|19580.48|19460.48|19576.49|19456.49|10
1628981270000|2021-08-14 22:47:50|19580.87|19460.87|19583.19|19463.19|19583.19|19463.19|19580.51|19460.51|10
1628981280000|2021-08-14 22:48:00|19582.87|19462.87|19584.06|19464.06|19584.06|19464.06|19581.78|19461.78|10
1628981290000|2021-08-14 22:48:10|19585.36|19465.36|19591|19471|19591|19471|19585.31|19465.31|10
1628981300000|2021-08-14 22:48:20|19590.74|19470.74|19593.75|19473.75|19593.75|19473.75|19590.74|19470.74|10
1628981310000|2021-08-14 22:48:30|19593.66|19473.66|19594.42|19474.42|19594.53|19474.53|19593.66|19473.66|6
1628981320000|2021-08-14 22:48:40|19594.39|19474.39|19596.25|19476.25|19597.69|19477.69|19594.24|19474.24|9
1628981330000|2021-08-14 22:48:50|19597.44|19477.44|19595.91|19475.91|19597.65|19477.65|19595.82|19475.82|9
1628981340000|2021-08-14 22:49:00|19595.86|19475.86|19595.71|19475.71|19596.35|19476.35|19594.81|19474.81|10
1628981350000|2021-08-14 22:49:10|19595.78|19475.78|19595.82|19475.82|19596.04|19476.04|19595.58|19475.58|8
1628981360000|2021-08-14 22:49:20|19595.99|19475.99|19592.79|19472.79|19596.13|19476.13|19592.79|19472.79|9
1628981370000|2021-08-14 22:49:30|19594.49|19474.49|19592.58|19472.58|19594.49|19474.49|19592.43|19472.43|10
1628981380000|2021-08-14 22:49:40|19592.97|19472.97|19592.63|19472.63|19593.33|19473.33|19591.99|19471.99|10
1628981390000|2021-08-14 22:49:50|19591.76|19471.76|19591.16|19471.16|19592.1|19472.1|19591.16|19471.16|9
1628981400000|2021-08-14 22:50:00|19590.9|19470.9|19590.99|19470.99|19591.54|19471.54|19589.91|19469.91|9
1628981410000|2021-08-14 22:50:10|19591.33|19471.33|19592.92|19472.92|19592.92|19472.92|19591.18|19471.18|10
1628981420000|2021-08-14 22:50:20|19593.72|19473.72|19595.99|19475.99|19595.99|19475.99|19593.72|19473.72|10
1628981430000|2021-08-14 22:50:30|19596.19|19476.19|19597.13|19477.13|19597.13|19477.13|19596.11|19476.11|10
1628981440000|2021-08-14 22:50:40|19597.08|19477.08|19597.65|19477.65|19598.01|19478.01|19597.08|19477.08|10
1628981450000|2021-08-14 22:50:50|19598.32|19478.32|19597|19477|19598.32|19478.32|19596.61|19476.61|10
1628981460000|2021-08-14 22:51:00|19596.92|19476.92|19599.16|19479.16|19599.16|19479.16|19596.92|19476.92|10
1628981470000|2021-08-14 22:51:10|19598.08|19478.08|19597.85|19477.85|19598.09|19478.09|19597.85|19477.85|9
1628981480000|2021-08-14 22:51:20|19597.41|19477.41|19596.59|19476.59|19598.65|19478.65|19596.59|19476.59|8
1628981490000|2021-08-14 22:51:30|19595.85|19475.85|19593.38|19473.38|19595.85|19475.85|19593.38|19473.38|8
1628981500000|2021-08-14 22:51:40|19592.38|19472.38|19589.32|19469.32|19592.38|19472.38|19589.32|19469.32|10
1628981510000|2021-08-14 22:51:50|19588.71|19468.71|19585.96|19465.96|19588.71|19468.71|19584.37|19464.37|10
1628981520000|2021-08-14 22:52:00|19585.32|19465.32|19586.74|19466.74|19586.74|19466.74|19583.41|19463.41|9
1628981530000|2021-08-14 22:52:10|19587.16|19467.16|19592.87|19472.87|19593.11|19473.11|19587.16|19467.16|10
1628981540000|2021-08-14 22:52:20|19593.44|19473.44|19596.91|19476.91|19596.91|19476.91|19592.59|19472.59|10
1628981550000|2021-08-14 22:52:30|19599.78|19479.78|19610.61|19490.61|19610.61|19490.61|19599.78|19479.78|10
1628981560000|2021-08-14 22:52:40|19611.69|19491.69|19619.05|19499.05|19619.12|19499.12|19611.69|19491.69|10
1628981570000|2021-08-14 22:52:50|19619.93|19499.93|19623.31|19503.31|19623.31|19503.31|19619.93|19499.93|10
1628981580000|2021-08-14 22:53:00|19624.29|19504.29|19621.37|19501.37|19624.51|19504.51|19621.37|19501.37|10
1628981590000|2021-08-14 22:53:10|19621.08|19501.08|19619.74|19499.74|19621.08|19501.08|19619.74|19499.74|10
1628981600000|2021-08-14 22:53:20|19621.3|19501.3|19624.65|19504.65|19624.89|19504.89|19619.78|19499.78|9
1628981610000|2021-08-14 22:53:30|19625.43|19505.43|19616.77|19496.77|19625.43|19505.43|19616.77|19496.77|10
1628981620000|2021-08-14 22:53:40|19615.93|19495.93|19613.93|19493.93|19616.05|19496.05|19613.93|19493.93|10
1628981630000|2021-08-14 22:53:50|19612.59|19492.59|19606.28|19486.28|19613|19493|19605.12|19485.12|10
1628981640000|2021-08-14 22:54:00|19605.95|19485.95|19596.47|19476.47|19605.95|19485.95|19596.47|19476.47|10
1628981650000|2021-08-14 22:54:10|19596.13|19476.13|19593.87|19473.87|19596.52|19476.52|19593.87|19473.87|10
1628981660000|2021-08-14 22:54:20|19593.47|19473.47|19596.35|19476.35|19596.35|19476.35|19592.77|19472.77|10
1628981670000|2021-08-14 22:54:30|19596.69|19476.69|19595.85|19475.85|19598.07|19478.07|19595.85|19475.85|10
1628981680000|2021-08-14 22:54:40|19595.26|19475.26|19594.77|19474.77|19595.74|19475.74|19594.52|19474.52|10
1628981690000|2021-08-14 22:54:50|19595.22|19475.22|19599.07|19479.07|19599.07|19479.07|19594.84|19474.84|10
1628981700000|2021-08-14 22:55:00|19599.67|19479.67|19602.27|19482.27|19602.74|19482.74|19599.67|19479.67|10
1628981710000|2021-08-14 22:55:10|19601.93|19481.93|19605.93|19485.93|19605.93|19485.93|19600.24|19480.24|10
1628981720000|2021-08-14 22:55:20|19606.83|19486.83|19610.15|19490.15|19610.44|19490.44|19606.15|19486.15|10
1628981730000|2021-08-14 22:55:30|19610.31|19490.31|19611.28|19491.28|19611.28|19491.28|19609.4|19489.4|10
1628981740000|2021-08-14 22:55:40|19611.04|19491.04|19605.07|19485.07|19611.04|19491.04|19605.07|19485.07|10
1628981750000|2021-08-14 22:55:50|19602.93|19482.93|19598.39|19478.39|19602.93|19482.93|19598.02|19478.02|10
1628981760000|2021-08-14 22:56:00|19598.16|19478.16|19597.37|19477.37|19598.62|19478.62|19596.67|19476.67|10
1628981770000|2021-08-14 22:56:10|19591.79|19471.79|19585.93|19465.93|19591.79|19471.79|19585.93|19465.93|10
1628981780000|2021-08-14 22:56:20|19585.53|19465.53|19580.49|19460.49|19585.53|19465.53|19580.49|19460.49|10
1628981790000|2021-08-14 22:56:30|19579.93|19459.93|19576.78|19456.78|19579.93|19459.93|19576.78|19456.78|10
1628981800000|2021-08-14 22:56:40|19577.32|19457.32|19578.84|19458.84|19578.84|19458.84|19576.57|19456.57|10
1628981810000|2021-08-14 22:56:50|19578.57|19458.57|19578.53|19458.53|19579.44|19459.44|19578.48|19458.48|10
1628981820000|2021-08-14 22:57:00|19578.36|19458.36|19579.07|19459.07|19579.07|19459.07|19578.08|19458.08|10
1628981830000|2021-08-14 22:57:10|19579.59|19459.59|19578.06|19458.06|19579.59|19459.59|19577.71|19457.71|10
1628981840000|2021-08-14 22:57:20|19578.58|19458.58|19576.46|19456.46|19578.58|19458.58|19576.17|19456.17|10
1628981850000|2021-08-14 22:57:30|19576.16|19456.16|19579.82|19459.82|19579.82|19459.82|19576.02|19456.02|9
1628981860000|2021-08-14 22:57:40|19579.29|19459.29|19579.06|19459.06|19579.64|19459.64|19577.47|19457.47|10
1628981870000|2021-08-14 22:57:50|19579.22|19459.22|19575.65|19455.65|19579.22|19459.22|19575.45|19455.45|10
1628981880000|2021-08-14 22:58:00|19574.43|19454.43|19574.51|19454.51|19574.51|19454.51|19573.87|19453.87|9
1628981890000|2021-08-14 22:58:10|19574.19|19454.19|19576.38|19456.38|19576.38|19456.38|19574.04|19454.04|10
1628981900000|2021-08-14 22:58:20|19576.57|19456.57|19580.27|19460.27|19580.27|19460.27|19576.57|19456.57|10
1628981910000|2021-08-14 22:58:30|19580.34|19460.34|19580.33|19460.33|19580.64|19460.64|19579.37|19459.37|10
1628981920000|2021-08-14 22:58:40|19580.46|19460.46|19580.01|19460.01|19580.65|19460.65|19580.01|19460.01|7
1628981930000|2021-08-14 22:58:50|19580.09|19460.09|19577.14|19457.14|19580.09|19460.09|19577.14|19457.14|10
1628981940000|2021-08-14 22:59:00|19579.32|19459.32|19575.98|19455.98|19579.32|19459.32|19575.91|19455.91|9
1628981950000|2021-08-14 22:59:10|19577.89|19457.89|19572.68|19452.68|19577.89|19457.89|19572.49|19452.49|10
1628981960000|2021-08-14 22:59:20|19572.11|19452.11|19568.96|19448.96|19572.41|19452.41|19568.96|19448.96|10
1628981970000|2021-08-14 22:59:30|19568.17|19448.17|19568.49|19448.49|19569.37|19449.37|19568.17|19448.17|10
1628981980000|2021-08-14 22:59:40|19569.28|19449.28|19566.45|19446.45|19569.28|19449.28|19566.13|19446.13|9
1628981990000|2021-08-14 22:59:50|19565.82|19445.82|19567.46|19447.46|19567.8|19447.8|19564.74|19444.74|10
1628982000000|2021-08-14 23:00:00|19566.67|19446.67|19566.78|19446.78|19567.2|19447.2|19566.31|19446.31|10
1628982010000|2021-08-14 23:00:10|19566.65|19446.65|19566.02|19446.02|19566.65|19446.65|19564.32|19444.32|10
1628982020000|2021-08-14 23:00:20|19566.25|19446.25|19565.41|19445.41|19566.37|19446.37|19565.34|19445.34|10
1628982030000|2021-08-14 23:00:30|19565.55|19445.55|19565.34|19445.34|19565.62|19445.62|19565.08|19445.08|10
1628982040000|2021-08-14 23:00:40|19565.04|19445.04|19564.01|19444.01|19565.04|19445.04|19563.2|19443.2|10
1628982050000|2021-08-14 23:00:50|19563.71|19443.71|19565.97|19445.97|19565.97|19445.97|19562.53|19442.53|10
1628982060000|2021-08-14 23:01:00|19566.19|19446.19|19570.32|19450.32|19570.32|19450.32|19566.19|19446.19|9
1628982070000|2021-08-14 23:01:10|19571.11|19451.11|19573.93|19453.93|19573.93|19453.93|19571.11|19451.11|10
1628982080000|2021-08-14 23:01:20|19573.92|19453.92|19574.72|19454.72|19576.58|19456.58|19573.92|19453.92|10
1628982090000|2021-08-14 23:01:30|19573.93|19453.93|19572.5|19452.5|19575.77|19455.77|19572.5|19452.5|10
1628982100000|2021-08-14 23:01:40|19571.85|19451.85|19571.36|19451.36|19572.17|19452.17|19571.14|19451.14|9
1628982110000|2021-08-14 23:01:50|19570.53|19450.53|19571.45|19451.45|19572.57|19452.57|19569.94|19449.94|10
1628982120000|2021-08-14 23:02:00|19570.85|19450.85|19571.13|19451.13|19571.13|19451.13|19569.83|19449.83|10
1628982130000|2021-08-14 23:02:10|19571.02|19451.02|19570.73|19450.73|19571.12|19451.12|19570.73|19450.73|8
1628982140000|2021-08-14 23:02:20|19569.85|19449.85|19569.01|19449.01|19569.85|19449.85|19568.28|19448.28|10
1628982150000|2021-08-14 23:02:30|19568.95|19448.95|19570.66|19450.66|19570.66|19450.66|19568.78|19448.78|10
1628982160000|2021-08-14 23:02:40|19571.08|19451.08|19572.81|19452.81|19573.04|19453.04|19570.95|19450.95|10
1628982170000|2021-08-14 23:02:50|19572.86|19452.86|19569.24|19449.24|19572.86|19452.86|19569.24|19449.24|10
1628982180000|2021-08-14 23:03:00|19568.93|19448.93|19565.83|19445.83|19568.96|19448.96|19565.83|19445.83|10
1628982190000|2021-08-14 23:03:10|19563.81|19443.81|19563.68|19443.68|19565.36|19445.36|19563.68|19443.68|9
1628982200000|2021-08-14 23:03:20|19563.69|19443.69|19562.82|19442.82|19563.95|19443.95|19562.24|19442.24|10
1628982210000|2021-08-14 23:03:30|19562.2|19442.2|19559.47|19439.47|19562.2|19442.2|19559.46|19439.46|10
1628982220000|2021-08-14 23:03:40|19559.12|19439.12|19560.7|19440.7|19560.9|19440.9|19558.67|19438.67|10
1628982230000|2021-08-14 23:03:50|19561.58|19441.58|19561.16|19441.16|19561.58|19441.58|19560.26|19440.26|9
1628982240000|2021-08-14 23:04:00|19561.21|19441.21|19564.29|19444.29|19565.42|19445.42|19561.21|19441.21|10
1628982250000|2021-08-14 23:04:10|19564.57|19444.57|19561.56|19441.56|19564.57|19444.57|19561.56|19441.56|10
1628982260000|2021-08-14 23:04:20|19561.47|19441.47|19561.65|19441.65|19562.45|19442.45|19561.27|19441.27|10
1628982270000|2021-08-14 23:04:30|19561.58|19441.58|19561.9|19441.9|19562.04|19442.04|19561|19441|9
1628982280000|2021-08-14 23:04:40|19561.79|19441.79|19563.87|19443.87|19564.18|19444.18|19561.76|19441.76|10
1628982290000|2021-08-14 23:04:50|19563.93|19443.93|19564|19444|19565.03|19445.03|19563.93|19443.93|9
1628982300000|2021-08-14 23:05:00|19564.28|19444.28|19564.07|19444.07|19565.59|19445.59|19564.07|19444.07|9
1628982310000|2021-08-14 23:05:10|19564.84|19444.84|19566.68|19446.68|19566.76|19446.76|19564.84|19444.84|8
1628982320000|2021-08-14 23:05:20|19566.47|19446.47|19564.46|19444.46|19566.47|19446.47|19564.32|19444.32|10
1628982330000|2021-08-14 23:05:30|19563.94|19443.94|19563.12|19443.12|19564.01|19444.01|19562.17|19442.17|10
1628982340000|2021-08-14 23:05:40|19563.15|19443.15|19557.64|19437.64|19563.15|19443.15|19557.4|19437.4|10
1628982350000|2021-08-14 23:05:50|19557.11|19437.11|19555.44|19435.44|19557.11|19437.11|19555.44|19435.44|9
1628982360000|2021-08-14 23:06:00|19554.76|19434.76|19553.27|19433.27|19554.96|19434.96|19553.1|19433.1|10
1628982370000|2021-08-14 23:06:10|19553.16|19433.16|19555.03|19435.03|19555.11|19435.11|19552.79|19432.79|10
1628982380000|2021-08-14 23:06:20|19555.56|19435.56|19557.7|19437.7|19557.7|19437.7|19555.56|19435.56|10
1628982390000|2021-08-14 23:06:30|19558.17|19438.17|19558.27|19438.27|19559.5|19439.5|19558.02|19438.02|10
1628982400000|2021-08-14 23:06:40|19557.99|19437.99|19559.51|19439.51|19559.51|19439.51|19557.55|19437.55|9
1628982410000|2021-08-14 23:06:50|19559.67|19439.67|19560.7|19440.7|19560.7|19440.7|19559.67|19439.67|10
1628982420000|2021-08-14 23:07:00|19560.54|19440.54|19558.8|19438.8|19560.54|19440.54|19558.8|19438.8|10
1628982430000|2021-08-14 23:07:10|19558.88|19438.88|19562.9|19442.9|19562.9|19442.9|19558.73|19438.73|9
1628982440000|2021-08-14 23:07:20|19563.52|19443.52|19564.08|19444.08|19565.12|19445.12|19563.52|19443.52|8
1628982450000|2021-08-14 23:07:30|19564.79|19444.79|19565.08|19445.08|19565.45|19445.45|19563.76|19443.76|10
1628982460000|2021-08-14 23:07:40|19565.29|19445.29|19568.37|19448.37|19568.37|19448.37|19565.21|19445.21|10
1628982470000|2021-08-14 23:07:50|19569.12|19449.12|19574.75|19454.75|19574.75|19454.75|19569.12|19449.12|10
1628982480000|2021-08-14 23:08:00|19575.24|19455.24|19581.09|19461.09|19581.43|19461.43|19575.24|19455.24|10
1628982490000|2021-08-14 23:08:10|19581.6|19461.6|19591.94|19471.94|19591.94|19471.94|19581.6|19461.6|10
1628982500000|2021-08-14 23:08:20|19592.73|19472.73|19600.47|19480.47|19600.47|19480.47|19592.73|19472.73|10
1628982510000|2021-08-14 23:08:30|19600.49|19480.49|19603.26|19483.26|19603.26|19483.26|19599.44|19479.44|10
1628982520000|2021-08-14 23:08:40|19604.24|19484.24|19609.96|19489.96|19609.96|19489.96|19604.24|19484.24|10
1628982530000|2021-08-14 23:08:50|19610.78|19490.78|19610.11|19490.11|19612|19492|19610.11|19490.11|9
1628982540000|2021-08-14 23:09:00|19610.3|19490.3|19609.93|19489.93|19610.77|19490.77|19609.47|19489.47|9
1628982550000|2021-08-14 23:09:10|19609.35|19489.35|19603.97|19483.97|19609.54|19489.54|19603.97|19483.97|10
1628982560000|2021-08-14 23:09:20|19602.88|19482.88|19601.24|19481.24|19602.88|19482.88|19600.76|19480.76|10
1628982570000|2021-08-14 23:09:30|19600.32|19480.32|19599.57|19479.57|19600.71|19480.71|19598.89|19478.89|10
1628982580000|2021-08-14 23:09:40|19598.65|19478.65|19592.56|19472.56|19598.65|19478.65|19592.56|19472.56|10
1628982590000|2021-08-14 23:09:50|19591.95|19471.95|19589.68|19469.68|19591.95|19471.95|19589.1|19469.1|10
1628982600000|2021-08-14 23:10:00|19590.88|19470.88|19594.83|19474.83|19594.83|19474.83|19590.88|19470.88|10
1628982610000|2021-08-14 23:10:10|19593.71|19473.71|19594.9|19474.9|19594.9|19474.9|19593.69|19473.69|9
1628982620000|2021-08-14 23:10:20|19596.46|19476.46|19596.93|19476.93|19596.93|19476.93|19594.54|19474.54|8
1628982630000|2021-08-14 23:10:30|19596.04|19476.04|19599.18|19479.18|19599.46|19479.46|19596.04|19476.04|10
1628982640000|2021-08-14 23:10:40|19599.62|19479.62|19601.45|19481.45|19601.53|19481.53|19599.62|19479.62|10
1628982650000|2021-08-14 23:10:50|19601.5|19481.5|19603.12|19483.12|19603.12|19483.12|19601.23|19481.23|10
1628982660000|2021-08-14 23:11:00|19603.14|19483.14|19602.04|19482.04|19603.14|19483.14|19601.53|19481.53|10
1628982670000|2021-08-14 23:11:10|19601.89|19481.89|19604.94|19484.94|19605.33|19485.33|19601.89|19481.89|10
1628982680000|2021-08-14 23:11:20|19605.17|19485.17|19604.29|19484.29|19605.65|19485.65|19604.04|19484.04|10
1628982690000|2021-08-14 23:11:30|19603.87|19483.87|19608.19|19488.19|19608.19|19488.19|19603.87|19483.87|10
1628982700000|2021-08-14 23:11:40|19607.71|19487.71|19606.99|19486.99|19608.11|19488.11|19606.83|19486.83|10
1628982710000|2021-08-14 23:11:50|19604.32|19484.32|19603.41|19483.41|19605.64|19485.64|19603.41|19483.41|10
1628982720000|2021-08-14 23:12:00|19603.81|19483.81|19603.29|19483.29|19604.11|19484.11|19603.04|19483.04|10
1628982730000|2021-08-14 23:12:10|19603.3|19483.3|19603.17|19483.17|19603.3|19483.3|19601.75|19481.75|8
1628982740000|2021-08-14 23:12:20|19603.41|19483.41|19604.98|19484.98|19604.98|19484.98|19603.41|19483.41|10
1628982750000|2021-08-14 23:12:30|19605.16|19485.16|19608.35|19488.35|19608.35|19488.35|19605.16|19485.16|9
1628982760000|2021-08-14 23:12:40|19608.95|19488.95|19611.91|19491.91|19612.58|19492.58|19608.95|19488.95|10
1628982770000|2021-08-14 23:12:50|19611.93|19491.93|19611.64|19491.64|19613|19493|19611.64|19491.64|9
1628982780000|2021-08-14 23:13:00|19611.63|19491.63|19611.33|19491.33|19611.85|19491.85|19610.7|19490.7|10
1628982790000|2021-08-14 23:13:10|19611.62|19491.62|19614.06|19494.06|19614.06|19494.06|19611.62|19491.62|10
1628982800000|2021-08-14 23:13:20|19613.77|19493.77|19613.83|19493.83|19615.08|19495.08|19613.58|19493.58|10
1628982810000|2021-08-14 23:13:30|19613.43|19493.43|19616.17|19496.17|19616.17|19496.17|19613.43|19493.43|10
1628982820000|2021-08-14 23:13:40|19616.45|19496.45|19619|19499|19619|19499|19616.45|19496.45|10
1628982830000|2021-08-14 23:13:50|19619.21|19499.21|19622.08|19502.08|19622.08|19502.08|19619.21|19499.21|10
1628982840000|2021-08-14 23:14:00|19622.21|19502.21|19619.47|19499.47|19622.44|19502.44|19619.44|19499.44|10
1628982850000|2021-08-14 23:14:10|19619.07|19499.07|19617.81|19497.81|19619.07|19499.07|19617.42|19497.42|10
1628982860000|2021-08-14 23:14:20|19617.54|19497.54|19617.19|19497.19|19618.39|19498.39|19616.59|19496.59|10
1628982870000|2021-08-14 23:14:30|19617.53|19497.53|19618.3|19498.3|19620.61|19500.61|19617.53|19497.53|10
1628982880000|2021-08-14 23:14:40|19618.69|19498.69|19619.52|19499.52|19620.84|19500.84|19618.65|19498.65|10
1628982890000|2021-08-14 23:14:50|19619.36|19499.36|19621.31|19501.31|19621.37|19501.37|19618.37|19498.37|10
1628982900000|2021-08-14 23:15:00|19621.49|19501.49|19623.57|19503.57|19623.57|19503.57|19621.49|19501.49|9
1628982910000|2021-08-14 23:15:10|19623.64|19503.64|19624.66|19504.66|19624.8|19504.8|19623.64|19503.64|10
1628982920000|2021-08-14 23:15:20|19624.58|19504.58|19626.43|19506.43|19627.72|19507.72|19624.35|19504.35|10
1628982930000|2021-08-14 23:15:30|19626.51|19506.51|19631.26|19511.26|19631.26|19511.26|19626.51|19506.51|10
1628982940000|2021-08-14 23:15:40|19631.52|19511.52|19638.83|19518.83|19638.83|19518.83|19631.52|19511.52|10
1628982950000|2021-08-14 23:15:50|19638.58|19518.58|19638.33|19518.33|19638.72|19518.72|19637.3|19517.3|10
1628982960000|2021-08-14 23:16:00|19638.59|19518.59|19641.15|19521.15|19641.37|19521.37|19638.36|19518.36|10
1628982970000|2021-08-14 23:16:10|19642.89|19522.89|19651.29|19531.29|19651.29|19531.29|19642.89|19522.89|10
1628982980000|2021-08-14 23:16:20|19652.37|19532.37|19657.27|19537.27|19657.27|19537.27|19651.97|19531.97|10
1628982990000|2021-08-14 23:16:30|19658.71|19538.71|19658.91|19538.91|19659.34|19539.34|19656.94|19536.94|10
1628983000000|2021-08-14 23:16:40|19658.86|19538.86|19672.95|19552.95|19672.95|19552.95|19658.86|19538.86|10
1628983010000|2021-08-14 23:16:50|19674.86|19554.86|19679.16|19559.16|19679.16|19559.16|19674.86|19554.86|10
1628983020000|2021-08-14 23:17:00|19679.04|19559.04|19681.35|19561.35|19681.35|19561.35|19677.67|19557.67|10
1628983030000|2021-08-14 23:17:10|19681.67|19561.67|19686.4|19566.4|19686.4|19566.4|19681.67|19561.67|10
1628983040000|2021-08-14 23:17:20|19686.74|19566.74|19691.34|19571.34|19691.59|19571.59|19686.74|19566.74|10
1628983050000|2021-08-14 23:17:30|19691.49|19571.49|19693.23|19573.23|19694.14|19574.14|19691.49|19571.49|10
1628983060000|2021-08-14 23:17:40|19693.37|19573.37|19689.65|19569.65|19693.37|19573.37|19689.65|19569.65|10
1628983070000|2021-08-14 23:17:50|19689.7|19569.7|19693.12|19573.12|19693.12|19573.12|19689.7|19569.7|10
1628983080000|2021-08-14 23:18:00|19693.21|19573.21|19691.17|19571.17|19693.29|19573.29|19691.1|19571.1|10
1628983090000|2021-08-14 23:18:10|19691.33|19571.33|19692.45|19572.45|19692.69|19572.69|19691.1|19571.1|9
1628983100000|2021-08-14 23:18:20|19692.52|19572.52|19694.95|19574.95|19695.24|19575.24|19692.02|19572.02|10
1628983110000|2021-08-14 23:18:30|19694.74|19574.74|19694.63|19574.63|19696.88|19576.88|19694.63|19574.63|10
1628983120000|2021-08-14 23:18:40|19694.93|19574.93|19698.93|19578.93|19699.48|19579.48|19694.93|19574.93|10
1628983130000|2021-08-14 23:18:50|19700.05|19580.05|19705.52|19585.52|19705.52|19585.52|19700.05|19580.05|10
1628983140000|2021-08-14 23:19:00|19705.63|19585.63|19706.99|19586.99|19706.99|19586.99|19703.92|19583.92|9
1628983150000|2021-08-14 23:19:10|19707.74|19587.74|19707.07|19587.07|19709|19589|19707.07|19587.07|10
1628983160000|2021-08-14 23:19:20|19706.63|19586.63|19706.79|19586.79|19707|19587|19705.4|19585.4|10
1628983170000|2021-08-14 23:19:30|19706.94|19586.94|19707.56|19587.56|19708|19588|19706.34|19586.34|9
1628983180000|2021-08-14 23:19:40|19707.42|19587.42|19710.06|19590.06|19710.06|19590.06|19707.09|19587.09|10
1628983190000|2021-08-14 23:19:50|19709.9|19589.9|19711.07|19591.07|19711.07|19591.07|19709.75|19589.75|10
1628983200000|2021-08-14 23:20:00|19711.22|19591.22|19712.55|19592.55|19713.45|19593.45|19711.2|19591.2|10
1628983210000|2021-08-14 23:20:10|19712.99|19592.99|19707.73|19587.73|19712.99|19592.99|19707.73|19587.73|9
1628983220000|2021-08-14 23:20:20|19707.52|19587.52|19707.33|19587.33|19707.63|19587.63|19705.79|19585.79|9
1628983230000|2021-08-14 23:20:30|19706.82|19586.82|19706.79|19586.79|19707.06|19587.06|19706.07|19586.07|10
1628983240000|2021-08-14 23:20:40|19707.4|19587.4|19710.28|19590.28|19711.12|19591.12|19707.32|19587.32|10
1628983250000|2021-08-14 23:20:50|19710.2|19590.2|19711.38|19591.38|19711.38|19591.38|19709.26|19589.26|10
1628983260000|2021-08-14 23:21:00|19712.22|19592.22|19715.35|19595.35|19715.35|19595.35|19712.22|19592.22|10
1628983270000|2021-08-14 23:21:10|19716.41|19596.41|19715.81|19595.81|19716.63|19596.63|19715.13|19595.13|9
1628983280000|2021-08-14 23:21:20|19715.96|19595.96|19715.43|19595.43|19716.79|19596.79|19715.35|19595.35|10
1628983290000|2021-08-14 23:21:30|19717.97|19597.97|19719.79|19599.79|19719.79|19599.79|19717.79|19597.79|10
1628983300000|2021-08-14 23:21:40|19720.06|19600.06|19722.06|19602.06|19722.22|19602.22|19719.83|19599.83|10
1628983310000|2021-08-14 23:21:50|19723.55|19603.55|19727.86|19607.86|19727.86|19607.86|19723.55|19603.55|10
1628983320000|2021-08-14 23:22:00|19728.02|19608.02|19728.29|19608.29|19728.29|19608.29|19727.85|19607.85|10
1628983330000|2021-08-14 23:22:10|19728.38|19608.38|19729.76|19609.76|19729.94|19609.94|19726.95|19606.95|10
1628983340000|2021-08-14 23:22:20|19731.01|19611.01|19732.13|19612.13|19732.13|19612.13|19729.66|19609.66|10
1628983350000|2021-08-14 23:22:30|19731.85|19611.85|19732.45|19612.45|19733.35|19613.35|19731.85|19611.85|10
1628983360000|2021-08-14 23:22:40|19732.47|19612.47|19729.67|19609.67|19732.56|19612.56|19729.44|19609.44|10
1628983370000|2021-08-14 23:22:50|19729.64|19609.64|19732.31|19612.31|19732.83|19612.83|19729.64|19609.64|10
1628983380000|2021-08-14 23:23:00|19732.64|19612.64|19736.95|19616.95|19737.18|19617.18|19732.22|19612.22|10
1628983390000|2021-08-14 23:23:10|19737.29|19617.29|19737.58|19617.58|19738.74|19618.74|19737.22|19617.22|9
1628983400000|2021-08-14 23:23:20|19737.97|19617.97|19740.59|19620.59|19740.59|19620.59|19737.57|19617.57|9
1628983410000|2021-08-14 23:23:30|19739.75|19619.75|19741.06|19621.06|19741.06|19621.06|19739.23|19619.23|10
1628983420000|2021-08-14 23:23:40|19742.17|19622.17|19741.6|19621.6|19742.96|19622.96|19740.62|19620.62|10
1628983430000|2021-08-14 23:23:50|19742.27|19622.27|19745.33|19625.33|19745.33|19625.33|19742.27|19622.27|10
1628983440000|2021-08-14 23:24:00|19745.07|19625.07|19739.46|19619.46|19745.07|19625.07|19739.46|19619.46|10
1628983450000|2021-08-14 23:24:10|19736.91|19616.91|19729.43|19609.43|19736.91|19616.91|19729.43|19609.43|10
1628983460000|2021-08-14 23:24:20|19729.12|19609.12|19723.47|19603.47|19729.12|19609.12|19723.47|19603.47|9
1628983470000|2021-08-14 23:24:30|19722.44|19602.44|19721.83|19601.83|19723.55|19603.55|19721.83|19601.83|10
1628983480000|2021-08-14 23:24:40|19721.86|19601.86|19720.48|19600.48|19722.83|19602.83|19719.82|19599.82|10
1628983490000|2021-08-14 23:24:50|19720.38|19600.38|19719.07|19599.07|19720.79|19600.79|19718.53|19598.53|9
1628983500000|2021-08-14 23:25:00|19719.28|19599.28|19720.69|19600.69|19720.69|19600.69|19718.85|19598.85|10
1628983510000|2021-08-14 23:25:10|19721.68|19601.68|19727.31|19607.31|19727.31|19607.31|19721.68|19601.68|10
1628983520000|2021-08-14 23:25:20|19727.96|19607.96|19737.01|19617.01|19737.01|19617.01|19727.34|19607.34|10
1628983530000|2021-08-14 23:25:30|19737.02|19617.02|19739.38|19619.38|19739.95|19619.95|19737.02|19617.02|10
1628983540000|2021-08-14 23:25:40|19741.09|19621.09|19745.35|19625.35|19745.82|19625.82|19740.92|19620.92|10
1628983550000|2021-08-14 23:25:50|19746.56|19626.56|19748.54|19628.54|19748.54|19628.54|19746.56|19626.56|8
1628983560000|2021-08-14 23:26:00|19747.85|19627.85|19741.65|19621.65|19747.85|19627.85|19741.65|19621.65|10
1628983570000|2021-08-14 23:26:10|19741.19|19621.19|19740.55|19620.55|19741.19|19621.19|19739.57|19619.57|10
1628983580000|2021-08-14 23:26:20|19740.16|19620.16|19740.34|19620.34|19741.67|19621.67|19740.16|19620.16|10
1628983590000|2021-08-14 23:26:30|19740.26|19620.26|19738.98|19618.98|19740.56|19620.56|19738.98|19618.98|10
1628983600000|2021-08-14 23:26:40|19737.67|19617.67|19742.02|19622.02|19742.02|19622.02|19737.67|19617.67|10
1628983610000|2021-08-14 23:26:50|19742.69|19622.69|19746.48|19626.48|19746.48|19626.48|19742.69|19622.69|10
1628983620000|2021-08-14 23:27:00|19746.68|19626.68|19745.47|19625.47|19746.69|19626.69|19745.23|19625.23|10
1628983630000|2021-08-14 23:27:10|19745.25|19625.25|19744.45|19624.45|19745.45|19625.45|19744.45|19624.45|10
1628983640000|2021-08-14 23:27:20|19744.25|19624.25|19742.7|19622.7|19744.25|19624.25|19742.54|19622.54|10
1628983650000|2021-08-14 23:27:30|19742.74|19622.74|19740.36|19620.36|19742.74|19622.74|19740.36|19620.36|9
1628983660000|2021-08-14 23:27:40|19740.57|19620.57|19737.23|19617.23|19740.6|19620.6|19737.23|19617.23|10
1628983670000|2021-08-14 23:27:50|19737.07|19617.07|19734.21|19614.21|19737.26|19617.26|19733.85|19613.85|10
1628983680000|2021-08-14 23:28:00|19734.16|19614.16|19736.71|19616.71|19736.84|19616.84|19734.16|19614.16|10
1628983690000|2021-08-14 23:28:10|19735.05|19615.05|19735.97|19615.97|19736.08|19616.08|19735.05|19615.05|10
1628983700000|2021-08-14 23:28:20|19737.27|19617.27|19734.08|19614.08|19737.27|19617.27|19734.08|19614.08|10
1628983710000|2021-08-14 23:28:30|19733.95|19613.95|19733.86|19613.86|19734.57|19614.57|19733.61|19613.61|10
1628983720000|2021-08-14 23:28:40|19734.1|19614.1|19733.17|19613.17|19734.1|19614.1|19732.97|19612.97|10
1628983730000|2021-08-14 23:28:50|19733.09|19613.09|19733.32|19613.32|19733.33|19613.33|19731.86|19611.86|9
1628983740000|2021-08-14 23:29:00|19733.39|19613.39|19733.28|19613.28|19733.45|19613.45|19732.44|19612.44|10
1628983750000|2021-08-14 23:29:10|19733.54|19613.54|19728.53|19608.53|19734.09|19614.09|19728.15|19608.15|10
1628983760000|2021-08-14 23:29:20|19728.08|19608.08|19733.3|19613.3|19733.49|19613.49|19728.08|19608.08|9
1628983770000|2021-08-14 23:29:30|19733.63|19613.63|19737.13|19617.13|19737.13|19617.13|19733.63|19613.63|10
1628983780000|2021-08-14 23:29:40|19737.71|19617.71|19740.25|19620.25|19740.25|19620.25|19737.71|19617.71|10
1628983790000|2021-08-14 23:29:50|19740.47|19620.47|19740.5|19620.5|19740.63|19620.63|19737.46|19617.46|10
1628983800000|2021-08-14 23:30:00|19740.75|19620.75|19738.56|19618.56|19740.75|19620.75|19738.49|19618.49|10
1628983810000|2021-08-14 23:30:10|19739.43|19619.43|19741.7|19621.7|19742.35|19622.35|19739.43|19619.43|10
1628983820000|2021-08-14 23:30:20|19742.01|19622.01|19743.61|19623.61|19744.43|19624.43|19741.75|19621.75|10
1628983830000|2021-08-14 23:30:30|19743.96|19623.96|19743.13|19623.13|19743.96|19623.96|19741.88|19621.88|10
1628983840000|2021-08-14 23:30:40|19743.67|19623.67|19743.57|19623.57|19743.98|19623.98|19743.43|19623.43|10
1628983850000|2021-08-14 23:30:50|19743.84|19623.84|19745.68|19625.68|19745.68|19625.68|19743.84|19623.84|10
1628983860000|2021-08-14 23:31:00|19744.8|19624.8|19744.38|19624.38|19745.18|19625.18|19744.38|19624.38|10
1628983870000|2021-08-14 23:31:10|19744.19|19624.19|19744.83|19624.83|19744.83|19624.83|19744.19|19624.19|10
1628983880000|2021-08-14 23:31:20|19744.37|19624.37|19743.91|19623.91|19745.29|19625.29|19743.79|19623.79|10
1628983890000|2021-08-14 23:31:30|19743.64|19623.64|19745.59|19625.59|19745.59|19625.59|19743.47|19623.47|10
1628983900000|2021-08-14 23:31:40|19745.09|19625.09|19743.51|19623.51|19745.09|19625.09|19743.01|19623.01|10
1628983910000|2021-08-14 23:31:50|19743.55|19623.55|19744.27|19624.27|19745.95|19625.95|19743.55|19623.55|9
1628983920000|2021-08-14 23:32:00|19743.13|19623.13|19740.55|19620.55|19743.52|19623.52|19740.39|19620.39|10
1628983930000|2021-08-14 23:32:10|19740.56|19620.56|19739.38|19619.38|19740.89|19620.89|19739.38|19619.38|10
1628983940000|2021-08-14 23:32:20|19739.33|19619.33|19737.91|19617.91|19740.38|19620.38|19737.91|19617.91|10
1628983950000|2021-08-14 23:32:30|19735.53|19615.53|19727.41|19607.41|19735.53|19615.53|19727.41|19607.41|10
1628983960000|2021-08-14 23:32:40|19726.57|19606.57|19725.66|19605.66|19726.57|19606.57|19724.5|19604.5|10
1628983970000|2021-08-14 23:32:50|19725.92|19605.92|19727.57|19607.57|19727.57|19607.57|19725.54|19605.54|10
1628983980000|2021-08-14 23:33:00|19726.77|19606.77|19727.4|19607.4|19727.7|19607.7|19726|19606|10
1628983990000|2021-08-14 23:33:10|19726.77|19606.77|19728.51|19608.51|19729.46|19609.46|19726.77|19606.77|9
1628984000000|2021-08-14 23:33:20|19728.74|19608.74|19730.71|19610.71|19730.71|19610.71|19728.74|19608.74|10
1628984010000|2021-08-14 23:33:30|19732.83|19612.83|19740.57|19620.57|19740.57|19620.57|19732.83|19612.83|10
1628984020000|2021-08-14 23:33:40|19740.49|19620.49|19740.52|19620.52|19741.11|19621.11|19740.18|19620.18|10
1628984030000|2021-08-14 23:33:50|19740.55|19620.55|19743.45|19623.45|19743.45|19623.45|19739.61|19619.61|10
1628984040000|2021-08-14 23:34:00|19742.08|19622.08|19743.81|19623.81|19744.46|19624.46|19741.72|19621.72|9
1628984050000|2021-08-14 23:34:10|19743.98|19623.98|19747.04|19627.04|19747.04|19627.04|19742.24|19622.24|10
1628984060000|2021-08-14 23:34:20|19746.98|19626.98|19749.51|19629.51|19749.63|19629.63|19746.98|19626.98|10
1628984070000|2021-08-14 23:34:30|19749.54|19629.54|19750.66|19630.66|19751.89|19631.89|19749.43|19629.43|10
1628984080000|2021-08-14 23:34:40|19749.41|19629.41|19750.24|19630.24|19751.62|19631.62|19749.41|19629.41|9
1628984090000|2021-08-14 23:34:50|19750.25|19630.25|19750.58|19630.58|19750.58|19630.58|19749.03|19629.03|10
1628984100000|2021-08-14 23:35:00|19749.32|19629.32|19752.55|19632.55|19752.55|19632.55|19748.8|19628.8|10
1628984110000|2021-08-14 23:35:10|19752.77|19632.77|19752.1|19632.1|19752.95|19632.95|19751.73|19631.73|10
1628984120000|2021-08-14 23:35:20|19752.23|19632.23|19753.26|19633.26|19754.31|19634.31|19752.2|19632.2|10
1628984130000|2021-08-14 23:35:30|19753.18|19633.18|19758.18|19638.18|19758.18|19638.18|19753.18|19633.18|10
1628984140000|2021-08-14 23:35:40|19758.55|19638.55|19762.96|19642.96|19762.96|19642.96|19758.55|19638.55|10
1628984150000|2021-08-14 23:35:50|19763.12|19643.12|19766.28|19646.28|19766.28|19646.28|19762.96|19642.96|10
1628984160000|2021-08-14 23:36:00|19766.4|19646.4|19768.59|19648.59|19769.06|19649.06|19766.4|19646.4|10
1628984170000|2021-08-14 23:36:10|19768.46|19648.46|19765.9|19645.9|19768.46|19648.46|19765.9|19645.9|10
1628984180000|2021-08-14 23:36:20|19765.71|19645.71|19770.68|19650.68|19770.98|19650.98|19765.71|19645.71|10
1628984190000|2021-08-14 23:36:30|19771.12|19651.12|19770.02|19650.02|19771.12|19651.12|19769.39|19649.39|10
1628984200000|2021-08-14 23:36:40|19770.39|19650.39|19769.08|19649.08|19771.09|19651.09|19769.08|19649.08|10
1628984210000|2021-08-14 23:36:50|19769.99|19649.99|19763.29|19643.29|19771.46|19651.46|19763.29|19643.29|10
1628984220000|2021-08-14 23:37:00|19763.52|19643.52|19759.12|19639.12|19763.52|19643.52|19759.01|19639.01|10
1628984230000|2021-08-14 23:37:10|19759.72|19639.72|19763.13|19643.13|19763.13|19643.13|19759.71|19639.71|10
1628984240000|2021-08-14 23:37:20|19762.14|19642.14|19762.62|19642.62|19763.27|19643.27|19761.74|19641.74|10
1628984250000|2021-08-14 23:37:30|19762.3|19642.3|19764.91|19644.91|19764.91|19644.91|19761.01|19641.01|10
1628984260000|2021-08-14 23:37:40|19764.98|19644.98|19765.16|19645.16|19766.62|19646.62|19764.98|19644.98|10
1628984270000|2021-08-14 23:37:50|19764.99|19644.99|19766.8|19646.8|19766.84|19646.84|19764.56|19644.56|10
1628984280000|2021-08-14 23:38:00|19767.07|19647.07|19769.97|19649.97|19770.13|19650.13|19767.07|19647.07|10
1628984290000|2021-08-14 23:38:10|19770.28|19650.28|19771.07|19651.07|19771.1|19651.1|19768.71|19648.71|10
1628984300000|2021-08-14 23:38:20|19771.25|19651.25|19768.13|19648.13|19771.25|19651.25|19767.7|19647.7|10
1628984310000|2021-08-14 23:38:30|19769.35|19649.35|19767.87|19647.87|19769.59|19649.59|19767.87|19647.87|9
1628984320000|2021-08-14 23:38:40|19768.14|19648.14|19771.2|19651.2|19772.61|19652.61|19768.14|19648.14|10
1628984330000|2021-08-14 23:38:50|19770.79|19650.79|19772.17|19652.17|19772.37|19652.37|19770.76|19650.76|9
1628984340000|2021-08-14 23:39:00|19771.56|19651.56|19772.15|19652.15|19772.15|19652.15|19770.1|19650.1|10
1628984350000|2021-08-14 23:39:10|19772.49|19652.49|19772.44|19652.44|19774.49|19654.49|19772|19652|10
1628984360000|2021-08-14 23:39:20|19771.81|19651.81|19768.72|19648.72|19771.81|19651.81|19768.25|19648.25|10
1628984370000|2021-08-14 23:39:30|19770.01|19650.01|19764.63|19644.63|19770.01|19650.01|19764.63|19644.63|10
1628984380000|2021-08-14 23:39:40|19763.47|19643.47|19761.39|19641.39|19763.75|19643.75|19761.39|19641.39|10
1628984390000|2021-08-14 23:39:50|19760.81|19640.81|19759.6|19639.6|19760.99|19640.99|19759.55|19639.55|10
1628984400000|2021-08-14 23:40:00|19758.71|19638.71|19758.41|19638.41|19759.92|19639.92|19758.28|19638.28|10
1628984410000|2021-08-14 23:40:10|19758.72|19638.72|19763.36|19643.36|19763.74|19643.74|19758.72|19638.72|10
1628984420000|2021-08-14 23:40:20|19763.12|19643.12|19762.81|19642.81|19763.14|19643.14|19761.7|19641.7|9
1628984430000|2021-08-14 23:40:30|19762.83|19642.83|19759.9|19639.9|19762.94|19642.94|19759.77|19639.77|10
1628984440000|2021-08-14 23:40:40|19759.81|19639.81|19759.25|19639.25|19761.17|19641.17|19759.25|19639.25|10
1628984450000|2021-08-14 23:40:50|19759.09|19639.09|19760.98|19640.98|19761.17|19641.17|19759.07|19639.07|10
1628984460000|2021-08-14 23:41:00|19760.68|19640.68|19757.62|19637.62|19760.68|19640.68|19757.62|19637.62|10
1628984470000|2021-08-14 23:41:10|19758.58|19638.58|19756.26|19636.26|19758.58|19638.58|19756.26|19636.26|9
1628984480000|2021-08-14 23:41:20|19756.68|19636.68|19755.68|19635.68|19757.79|19637.79|19755.68|19635.68|9
1628984490000|2021-08-14 23:41:30|19756.65|19636.65|19751.87|19631.87|19756.98|19636.98|19751.87|19631.87|10
1628984500000|2021-08-14 23:41:40|19753.26|19633.26|19753.24|19633.24|19754.69|19634.69|19752.25|19632.25|10
1628984510000|2021-08-14 23:41:50|19752.88|19632.88|19755.63|19635.63|19755.63|19635.63|19752.78|19632.78|10
1628984520000|2021-08-14 23:42:00|19755.9|19635.9|19756.92|19636.92|19758.98|19638.98|19755.49|19635.49|10
1628984530000|2021-08-14 23:42:10|19758.48|19638.48|19763.08|19643.08|19763.08|19643.08|19758.48|19638.48|10
1628984540000|2021-08-14 23:42:20|19762.66|19642.66|19758.18|19638.18|19763.08|19643.08|19757.02|19637.02|10
1628984550000|2021-08-14 23:42:30|19758.09|19638.09|19758.67|19638.67|19759.85|19639.85|19757.69|19637.69|9
1628984560000|2021-08-14 23:42:40|19758.22|19638.22|19758.38|19638.38|19758.47|19638.47|19757.23|19637.23|9
1628984570000|2021-08-14 23:42:50|19758.34|19638.34|19761.61|19641.61|19761.61|19641.61|19757.25|19637.25|9
1628984580000|2021-08-14 23:43:00|19761.27|19641.27|19764.34|19644.34|19764.34|19644.34|19761.27|19641.27|10
1628984590000|2021-08-14 23:43:10|19764.72|19644.72|19766.48|19646.48|19766.48|19646.48|19764.72|19644.72|10
1628984600000|2021-08-14 23:43:20|19766.82|19646.82|19766.79|19646.79|19767.04|19647.04|19766.35|19646.35|10
1628984610000|2021-08-14 23:43:30|19768.47|19648.47|19768.83|19648.83|19769.94|19649.94|19768.47|19648.47|9
1628984620000|2021-08-14 23:43:40|19770.89|19650.89|19773.11|19653.11|19774.38|19654.38|19770.89|19650.89|10
1628984630000|2021-08-14 23:43:50|19774.22|19654.22|19775.33|19655.33|19775.33|19655.33|19774.08|19654.08|9
1628984640000|2021-08-14 23:44:00|19775.68|19655.68|19778.3|19658.3|19778.3|19658.3|19775.11|19655.11|9
1628984650000|2021-08-14 23:44:10|19778.06|19658.06|19782.34|19662.34|19782.34|19662.34|19778.06|19658.06|10
1628984660000|2021-08-14 23:44:20|19782.65|19662.65|19780.81|19660.81|19782.65|19662.65|19780.8|19660.8|10
1628984670000|2021-08-14 23:44:30|19780.18|19660.18|19782.69|19662.69|19783.84|19663.84|19779.64|19659.64|10
1628984680000|2021-08-14 23:44:40|19781.32|19661.32|19782.84|19662.84|19783.32|19663.32|19781.32|19661.32|10
1628984690000|2021-08-14 23:44:50|19782.88|19662.88|19781.1|19661.1|19782.88|19662.88|19781.1|19661.1|10
1628984700000|2021-08-14 23:45:00|19780.77|19660.77|19783.12|19663.12|19783.27|19663.27|19780.77|19660.77|10
1628984710000|2021-08-14 23:45:10|19783.1|19663.1|19782.39|19662.39|19783.11|19663.11|19782.12|19662.12|10
1628984720000|2021-08-14 23:45:20|19782.07|19662.07|19783.79|19663.79|19784.1|19664.1|19782.07|19662.07|10
1628984730000|2021-08-14 23:45:30|19783.59|19663.59|19782.51|19662.51|19783.71|19663.71|19782.14|19662.14|10
1628984740000|2021-08-14 23:45:40|19782.74|19662.74|19782.52|19662.52|19782.74|19662.74|19782.49|19662.49|10
1628984750000|2021-08-14 23:45:50|19782.5|19662.5|19783.9|19663.9|19784.61|19664.61|19782.11|19662.11|9
1628984760000|2021-08-14 23:46:00|19781.66|19661.66|19779.81|19659.81|19781.66|19661.66|19779.81|19659.81|9
1628984770000|2021-08-14 23:46:10|19781.46|19661.46|19781.07|19661.07|19781.49|19661.49|19780.01|19660.01|9
1628984780000|2021-08-14 23:46:20|19781.25|19661.25|19779|19659|19781.25|19661.25|19778.96|19658.96|10
1628984790000|2021-08-14 23:46:30|19779.29|19659.29|19771.12|19651.12|19779.29|19659.29|19771.12|19651.12|10
1628984800000|2021-08-14 23:46:40|19768.05|19648.05|19753.08|19633.08|19768.05|19648.05|19753.08|19633.08|10
1628984810000|2021-08-14 23:46:50|19751.62|19631.62|19748.04|19628.04|19751.97|19631.97|19748.04|19628.04|10
1628984820000|2021-08-14 23:47:00|19748.17|19628.17|19738.81|19618.81|19748.31|19628.31|19738.81|19618.81|9
1628984830000|2021-08-14 23:47:10|19737.95|19617.95|19735.42|19615.42|19737.95|19617.95|19735.42|19615.42|10
1628984840000|2021-08-14 23:47:20|19735.5|19615.5|19731.78|19611.78|19735.5|19615.5|19730.9|19610.9|10
1628984850000|2021-08-14 23:47:30|19732.8|19612.8|19733.27|19613.27|19733.27|19613.27|19731.7|19611.7|10
1628984860000|2021-08-14 23:47:40|19732.17|19612.17|19731.48|19611.48|19732.83|19612.83|19730.85|19610.85|10
1628984870000|2021-08-14 23:47:50|19730.82|19610.82|19728.47|19608.47|19730.94|19610.94|19728.47|19608.47|10
1628984880000|2021-08-14 23:48:00|19728.23|19608.23|19728.99|19608.99|19729.24|19609.24|19727.24|19607.24|10
1628984890000|2021-08-14 23:48:10|19727.69|19607.69|19736.7|19616.7|19736.7|19616.7|19727.69|19607.69|10
1628984900000|2021-08-14 23:48:20|19737.95|19617.95|19741.44|19621.44|19741.63|19621.63|19737.95|19617.95|10
1628984910000|2021-08-14 23:48:30|19742.04|19622.04|19745.52|19625.52|19745.54|19625.54|19742.04|19622.04|10
1628984920000|2021-08-14 23:48:40|19746.66|19626.66|19751.25|19631.25|19751.33|19631.33|19746.66|19626.66|10
1628984930000|2021-08-14 23:48:50|19751.34|19631.34|19751.26|19631.26|19751.45|19631.45|19750.51|19630.51|10
1628984940000|2021-08-14 23:49:00|19751.16|19631.16|19749.2|19629.2|19752.21|19632.21|19749.2|19629.2|10
1628984950000|2021-08-14 23:49:10|19750.49|19630.49|19740.46|19620.46|19750.49|19630.49|19740.46|19620.46|10
1628984960000|2021-08-14 23:49:20|19739.14|19619.14|19737.48|19617.48|19739.15|19619.15|19737.41|19617.41|10
1628984970000|2021-08-14 23:49:30|19737.54|19617.54|19736.05|19616.05|19738.04|19618.04|19736.05|19616.05|10
1628984980000|2021-08-14 23:49:40|19736.31|19616.31|19736.59|19616.59|19736.59|19616.59|19735.27|19615.27|10
1628984990000|2021-08-14 23:49:50|19736.3|19616.3|19731.85|19611.85|19736.3|19616.3|19731.85|19611.85|10
1628985000000|2021-08-14 23:50:00|19731.7|19611.7|19731.48|19611.48|19732.6|19612.6|19731.17|19611.17|10
1628985010000|2021-08-14 23:50:10|19732.23|19612.23|19728.04|19608.04|19732.26|19612.26|19728.04|19608.04|10
1628985020000|2021-08-14 23:50:20|19727.88|19607.88|19726.23|19606.23|19729.08|19609.08|19726.23|19606.23|10
1628985030000|2021-08-14 23:50:30|19726.24|19606.24|19723.29|19603.29|19726.24|19606.24|19722.71|19602.71|10
1628985040000|2021-08-14 23:50:40|19721.68|19601.68|19718.59|19598.59|19721.8|19601.8|19718.59|19598.59|9
1628985050000|2021-08-14 23:50:50|19718.45|19598.45|19709.02|19589.02|19718.45|19598.45|19709.02|19589.02|10
1628985060000|2021-08-14 23:51:00|19708.51|19588.51|19704.93|19584.93|19708.56|19588.56|19704.93|19584.93|10
1628985070000|2021-08-14 23:51:10|19705.03|19585.03|19704.44|19584.44|19706.48|19586.48|19703.54|19583.54|10
1628985080000|2021-08-14 23:51:20|19704.94|19584.94|19699.93|19579.93|19704.94|19584.94|19699.93|19579.93|10
1628985090000|2021-08-14 23:51:30|19700.32|19580.32|19700.62|19580.62|19702.01|19582.01|19700.08|19580.08|10
1628985100000|2021-08-14 23:51:40|19699.34|19579.34|19699.37|19579.37|19699.95|19579.95|19698.44|19578.44|10
1628985110000|2021-08-14 23:51:50|19699.47|19579.47|19700.6|19580.6|19701.9|19581.9|19699.47|19579.47|9
1628985120000|2021-08-14 23:52:00|19700.64|19580.64|19701.27|19581.27|19702.27|19582.27|19700.5|19580.5|10
1628985130000|2021-08-14 23:52:10|19701.52|19581.52|19703.61|19583.61|19703.61|19583.61|19701.52|19581.52|9
1628985140000|2021-08-14 23:52:20|19707.51|19587.51|19714.67|19594.67|19714.67|19594.67|19707.03|19587.03|9
1628985150000|2021-08-14 23:52:30|19713.71|19593.71|19713.18|19593.18|19714.3|19594.3|19713.09|19593.09|10
1628985160000|2021-08-14 23:52:40|19713.14|19593.14|19714.58|19594.58|19715.33|19595.33|19712.96|19592.96|10
1628985170000|2021-08-14 23:52:50|19713.29|19593.29|19711.99|19591.99|19713.76|19593.76|19711.99|19591.99|10
1628985180000|2021-08-14 23:53:00|19711.48|19591.48|19708|19588|19711.48|19591.48|19708|19588|10
1628985190000|2021-08-14 23:53:10|19707.76|19587.76|19706.4|19586.4|19708.21|19588.21|19706.4|19586.4|10
1628985200000|2021-08-14 23:53:20|19706.45|19586.45|19706.84|19586.84|19706.95|19586.95|19704.9|19584.9|10
1628985210000|2021-08-14 23:53:30|19706.76|19586.76|19706.53|19586.53|19706.76|19586.76|19704.84|19584.84|10
1628985220000|2021-08-14 23:53:40|19708.83|19588.83|19710.37|19590.37|19711.5|19591.5|19708.83|19588.83|10
1628985230000|2021-08-14 23:53:50|19710.06|19590.06|19708.45|19588.45|19710.06|19590.06|19708.45|19588.45|9
1628985240000|2021-08-14 23:54:00|19708.73|19588.73|19710.98|19590.98|19711.15|19591.15|19708.22|19588.22|9
1628985250000|2021-08-14 23:54:10|19712.15|19592.15|19712.49|19592.49|19712.85|19592.85|19711.78|19591.78|10
1628985260000|2021-08-14 23:54:20|19712.35|19592.35|19711.47|19591.47|19712.35|19592.35|19711.18|19591.18|10
1628985270000|2021-08-14 23:54:30|19711.73|19591.73|19712.19|19592.19|19712.9|19592.9|19711.73|19591.73|9
1628985280000|2021-08-14 23:54:40|19713.57|19593.57|19715.3|19595.3|19715.3|19595.3|19713.57|19593.57|8
1628985290000|2021-08-14 23:54:50|19715.69|19595.69|19716.41|19596.41|19716.41|19596.41|19714.86|19594.86|10
1628985300000|2021-08-14 23:55:00|19716.46|19596.46|19718.33|19598.33|19718.33|19598.33|19716.46|19596.46|9
1628985310000|2021-08-14 23:55:10|19719.45|19599.45|19720.73|19600.73|19720.96|19600.96|19719.23|19599.23|10
1628985320000|2021-08-14 23:55:20|19720.57|19600.57|19719.79|19599.79|19721|19601|19719.23|19599.23|10
1628985330000|2021-08-14 23:55:30|19719.61|19599.61|19718.2|19598.2|19719.61|19599.61|19718.14|19598.14|9
1628985340000|2021-08-14 23:55:40|19718.18|19598.18|19715.27|19595.27|19718.18|19598.18|19715.27|19595.27|10
1628985350000|2021-08-14 23:55:50|19715.47|19595.47|19714.75|19594.75|19716.63|19596.63|19714.68|19594.68|10
1628985360000|2021-08-14 23:56:00|19713.67|19593.67|19710.87|19590.87|19713.71|19593.71|19710.87|19590.87|10
1628985370000|2021-08-14 23:56:10|19709.87|19589.87|19706.76|19586.76|19709.97|19589.97|19706.76|19586.76|10
1628985380000|2021-08-14 23:56:20|19705.89|19585.89|19703.66|19583.66|19706.3|19586.3|19703.66|19583.66|10
1628985390000|2021-08-14 23:56:30|19704.35|19584.35|19704.45|19584.45|19705.02|19585.02|19704.02|19584.02|10
1628985400000|2021-08-14 23:56:40|19704.46|19584.46|19706.13|19586.13|19706.13|19586.13|19704.46|19584.46|10
1628985410000|2021-08-14 23:56:50|19706.38|19586.38|19704.37|19584.37|19706.58|19586.58|19704.37|19584.37|9
1628985420000|2021-08-14 23:57:00|19704.35|19584.35|19700.53|19580.53|19705.42|19585.42|19700.53|19580.53|10
1628985430000|2021-08-14 23:57:10|19699.94|19579.94|19699|19579|19699.97|19579.97|19698.55|19578.55|10
1628985440000|2021-08-14 23:57:20|19698.79|19578.79|19700.19|19580.19|19700.19|19580.19|19698.46|19578.46|10
1628985450000|2021-08-14 23:57:30|19698.94|19578.94|19700.72|19580.72|19700.87|19580.87|19698.31|19578.31|10
1628985460000|2021-08-14 23:57:40|19700.83|19580.83|19703.14|19583.14|19703.14|19583.14|19700.83|19580.83|9
1628985470000|2021-08-14 23:57:50|19703.9|19583.9|19704.32|19584.32|19704.36|19584.36|19703.9|19583.9|10
1628985480000|2021-08-14 23:58:00|19704.02|19584.02|19702.54|19582.54|19704.02|19584.02|19701.9|19581.9|10
1628985490000|2021-08-14 23:58:10|19702.99|19582.99|19703.19|19583.19|19704.14|19584.14|19702.36|19582.36|9
1628985500000|2021-08-14 23:58:20|19703.43|19583.43|19702.16|19582.16|19703.44|19583.44|19701.91|19581.91|9
1628985510000|2021-08-14 23:58:30|19701.93|19581.93|19703.11|19583.11|19703.11|19583.11|19701.64|19581.64|10
1628985520000|2021-08-14 23:58:40|19703.1|19583.1|19705.64|19585.64|19705.64|19585.64|19703.1|19583.1|10
1628985530000|2021-08-14 23:58:50|19705.74|19585.74|19707.43|19587.43|19707.43|19587.43|19705.74|19585.74|9
1628985540000|2021-08-14 23:59:00|19707.41|19587.41|19707.4|19587.4|19707.55|19587.55|19705.28|19585.28|10
1628985550000|2021-08-14 23:59:10|19707.79|19587.79|19707.95|19587.95|19709.26|19589.26|19706.98|19586.98|10
1628985560000|2021-08-14 23:59:20|19709.35|19589.35|19711.35|19591.35|19711.35|19591.35|19709.35|19589.35|9
1628985570000|2021-08-14 23:59:30|19711.32|19591.32|19717.51|19597.51|19717.51|19597.51|19711.32|19591.32|10
1628985580000|2021-08-14 23:59:40|19718|19598|19720.54|19600.54|19720.54|19600.54|19718|19598|10
1628985590000|2021-08-14 23:59:50|19720.38|19600.38|19718.83|19598.83|19721.21|19601.21|19718.83|19598.83|10
1628985600000|2021-08-15 00:00:00|19718.48|19598.48|19716.98|19596.98|19718.48|19598.48|19716.85|19596.85|10
1628985610000|2021-08-15 00:00:10|19716.13|19596.13|19724.58|19604.58|19724.58|19604.58|19716.13|19596.13|10
1628985620000|2021-08-15 00:00:20|19725.52|19605.52|19729.67|19609.67|19729.67|19609.67|19725.52|19605.52|10
1628985630000|2021-08-15 00:00:30|19730.32|19610.32|19740.24|19620.24|19740.77|19620.77|19730.32|19610.32|10
1628985640000|2021-08-15 00:00:40|19739.51|19619.51|19726.79|19606.79|19739.51|19619.51|19726.19|19606.19|10
1628985650000|2021-08-15 00:00:50|19726.55|19606.55|19730.89|19610.89|19731.83|19611.83|19726.55|19606.55|10
1628985660000|2021-08-15 00:01:00|19731.25|19611.25|19733.51|19613.51|19733.51|19613.51|19731.25|19611.25|10
1628985670000|2021-08-15 00:01:10|19734.39|19614.39|19736.48|19616.48|19736.48|19616.48|19734.39|19614.39|10
1628985680000|2021-08-15 00:01:20|19736.51|19616.51|19740.39|19620.39|19741.16|19621.16|19736.51|19616.51|10
1628985690000|2021-08-15 00:01:30|19740.73|19620.73|19750.42|19630.42|19750.42|19630.42|19740.73|19620.73|10
1628985700000|2021-08-15 00:01:40|19753.06|19633.06|19757.79|19637.79|19757.79|19637.79|19753.06|19633.06|10
1628985710000|2021-08-15 00:01:50|19757.93|19637.93|19764.73|19644.73|19764.73|19644.73|19757.93|19637.93|10
1628985720000|2021-08-15 00:02:00|19764.97|19644.97|19761.18|19641.18|19765.79|19645.79|19761.18|19641.18|10
1628985730000|2021-08-15 00:02:10|19762.14|19642.14|19759.5|19639.5|19763.57|19643.57|19759.26|19639.26|10
1628985740000|2021-08-15 00:02:20|19760.78|19640.78|19765.66|19645.66|19765.66|19645.66|19760.78|19640.78|9
1628985750000|2021-08-15 00:02:30|19767.37|19647.37|19774.28|19654.28|19774.28|19654.28|19766.9|19646.9|10
1628985760000|2021-08-15 00:02:40|19774.92|19654.92|19775.16|19655.16|19775.16|19655.16|19772.16|19652.16|10
1628985770000|2021-08-15 00:02:50|19774.21|19654.21|19773.88|19653.88|19775.81|19655.81|19771.79|19651.79|10
1628985780000|2021-08-15 00:03:00|19774.38|19654.38|19768.49|19648.49|19774.38|19654.38|19768.49|19648.49|10
1628985790000|2021-08-15 00:03:10|19768.06|19648.06|19755.57|19635.57|19768.79|19648.79|19755.57|19635.57|10
1628985800000|2021-08-15 00:03:20|19755.24|19635.24|19754.2|19634.2|19757.08|19637.08|19753.48|19633.48|10
1628985810000|2021-08-15 00:03:30|19754.19|19634.19|19746.09|19626.09|19754.27|19634.27|19746.09|19626.09|10
1628985820000|2021-08-15 00:03:40|19746.78|19626.78|19745.03|19625.03|19746.78|19626.78|19744.24|19624.24|9
1628985830000|2021-08-15 00:03:50|19744.61|19624.61|19742.59|19622.59|19745.51|19625.51|19741.84|19621.84|10
1628985840000|2021-08-15 00:04:00|19742.56|19622.56|19740.24|19620.24|19742.56|19622.56|19740.01|19620.01|10
1628985850000|2021-08-15 00:04:10|19740.45|19620.45|19739.17|19619.17|19741.15|19621.15|19738.32|19618.32|10
1628985860000|2021-08-15 00:04:20|19739.34|19619.34|19741.21|19621.21|19741.83|19621.83|19738.32|19618.32|10
1628985870000|2021-08-15 00:04:30|19742.54|19622.54|19752.22|19632.22|19752.95|19632.95|19742.54|19622.54|10
1628985880000|2021-08-15 00:04:40|19752.35|19632.35|19752.47|19632.47|19754.75|19634.75|19752.35|19632.35|10
1628985890000|2021-08-15 00:04:50|19752.04|19632.04|19756.32|19636.32|19756.32|19636.32|19752.04|19632.04|10
1628985900000|2021-08-15 00:05:00|19757.74|19637.74|19760.11|19640.11|19761.06|19641.06|19756.32|19636.32|10
1628985910000|2021-08-15 00:05:10|19761.76|19641.76|19759.14|19639.14|19761.95|19641.95|19758.94|19638.94|10
1628985920000|2021-08-15 00:05:20|19758.23|19638.23|19759.87|19639.87|19759.94|19639.94|19758.23|19638.23|10
1628985930000|2021-08-15 00:05:30|19760.79|19640.79|19767.12|19647.12|19767.12|19647.12|19760.42|19640.42|10
1628985940000|2021-08-15 00:05:40|19767.52|19647.52|19764.95|19644.95|19767.52|19647.52|19764.83|19644.83|10
1628985950000|2021-08-15 00:05:50|19764.83|19644.83|19767.83|19647.83|19767.83|19647.83|19764.49|19644.49|10
1628985960000|2021-08-15 00:06:00|19767.88|19647.88|19770.28|19650.28|19770.51|19650.51|19767.88|19647.88|10
1628985970000|2021-08-15 00:06:10|19770.63|19650.63|19768.04|19648.04|19770.63|19650.63|19767.62|19647.62|10
1628985980000|2021-08-15 00:06:20|19767.96|19647.96|19770.58|19650.58|19770.69|19650.69|19767.59|19647.59|10
1628985990000|2021-08-15 00:06:30|19770.24|19650.24|19770.75|19650.75|19770.79|19650.79|19769.11|19649.11|10
1628986000000|2021-08-15 00:06:40|19771.05|19651.05|19773.04|19653.04|19774.86|19654.86|19771.05|19651.05|10
1628986010000|2021-08-15 00:06:50|19772.86|19652.86|19772.31|19652.31|19773.51|19653.51|19772.31|19652.31|10
1628986020000|2021-08-15 00:07:00|19772.25|19652.25|19771.98|19651.98|19772.44|19652.44|19771.8|19651.8|10
1628986030000|2021-08-15 00:07:10|19772.19|19652.19|19770.35|19650.35|19772.45|19652.45|19769.65|19649.65|10
1628986040000|2021-08-15 00:07:20|19770.49|19650.49|19773.23|19653.23|19773.23|19653.23|19770.49|19650.49|9
1628986050000|2021-08-15 00:07:30|19773.31|19653.31|19777.14|19657.14|19777.14|19657.14|19773.31|19653.31|9
1628986060000|2021-08-15 00:07:40|19777.13|19657.13|19776.18|19656.18|19777.7|19657.7|19776.18|19656.18|10
1628986070000|2021-08-15 00:07:50|19776.45|19656.45|19776.89|19656.89|19777.11|19657.11|19776.45|19656.45|10
1628986080000|2021-08-15 00:08:00|19777.04|19657.04|19777.79|19657.79|19778.31|19658.31|19776.6|19656.6|10
1628986090000|2021-08-15 00:08:10|19778.13|19658.13|19777.27|19657.27|19778.13|19658.13|19777.27|19657.27|9
1628986100000|2021-08-15 00:08:20|19777.2|19657.2|19768.05|19648.05|19777.2|19657.2|19768.05|19648.05|10
1628986110000|2021-08-15 00:08:30|19767.98|19647.98|19763.26|19643.26|19767.98|19647.98|19763.26|19643.26|9
1628986120000|2021-08-15 00:08:40|19763.33|19643.33|19763.7|19643.7|19763.95|19643.95|19762.72|19642.72|9
1628986130000|2021-08-15 00:08:50|19764.38|19644.38|19765.27|19645.27|19765.27|19645.27|19764.24|19644.24|10
1628986140000|2021-08-15 00:09:00|19772.5|19652.5|19774.48|19654.48|19774.77|19654.77|19771.51|19651.51|10
1628986150000|2021-08-15 00:09:10|19774.53|19654.53|19773.48|19653.48|19774.53|19654.53|19773.13|19653.13|9
1628986160000|2021-08-15 00:09:20|19773.31|19653.31|19782.31|19662.31|19782.31|19662.31|19773.31|19653.31|10
1628986170000|2021-08-15 00:09:30|19782.14|19662.14|19785.53|19665.53|19785.57|19665.57|19782.14|19662.14|10
1628986180000|2021-08-15 00:09:40|19785.76|19665.76|19788.41|19668.41|19788.41|19668.41|19785.66|19665.66|10
1628986190000|2021-08-15 00:09:50|19788.32|19668.32|19788.55|19668.55|19790.08|19670.08|19788.32|19668.32|10
1628986200000|2021-08-15 00:10:00|19788.66|19668.66|19789.9|19669.9|19789.9|19669.9|19788.66|19668.66|10
1628986210000|2021-08-15 00:10:10|19789.75|19669.75|19810.52|19690.52|19810.52|19690.52|19789.56|19669.56|10
1628986220000|2021-08-15 00:10:20|19810.88|19690.88|19817.41|19697.41|19817.41|19697.41|19807.77|19687.77|10
1628986230000|2021-08-15 00:10:30|19819.35|19699.35|19814.8|19694.8|19819.35|19699.35|19814.18|19694.18|10
1628986240000|2021-08-15 00:10:40|19814.91|19694.91|19815.32|19695.32|19815.86|19695.86|19814.06|19694.06|10
1628986250000|2021-08-15 00:10:50|19816.85|19696.85|19824.31|19704.31|19824.31|19704.31|19816.08|19696.08|10
1628986260000|2021-08-15 00:11:00|19823.54|19703.54|19823.21|19703.21|19825.59|19705.59|19822.49|19702.49|10
1628986270000|2021-08-15 00:11:10|19823.78|19703.78|19825.68|19705.68|19825.68|19705.68|19823.73|19703.73|10
1628986280000|2021-08-15 00:11:20|19825.3|19705.3|19828.39|19708.39|19828.39|19708.39|19825.1|19705.1|10
1628986290000|2021-08-15 00:11:30|19828.5|19708.5|19828.9|19708.9|19829.7|19709.7|19828.47|19708.47|8
1628986300000|2021-08-15 00:11:40|19828.48|19708.48|19817.27|19697.27|19828.48|19708.48|19817.27|19697.27|10
1628986310000|2021-08-15 00:11:50|19818.51|19698.51|19810.26|19690.26|19818.51|19698.51|19810.24|19690.24|10
1628986320000|2021-08-15 00:12:00|19810.04|19690.04|19815.44|19695.44|19815.44|19695.44|19809.49|19689.49|10
1628986330000|2021-08-15 00:12:10|19815.28|19695.28|19819.22|19699.22|19819.22|19699.22|19815.28|19695.28|10
1628986340000|2021-08-15 00:12:20|19819.19|19699.19|19817.97|19697.97|19822.67|19702.67|19817.97|19697.97|10
1628986350000|2021-08-15 00:12:30|19817.42|19697.42|19813.03|19693.03|19817.42|19697.42|19813.03|19693.03|9
1628986360000|2021-08-15 00:12:40|19811.53|19691.53|19813.68|19693.68|19814.06|19694.06|19811.26|19691.26|10
1628986370000|2021-08-15 00:12:50|19814.32|19694.32|19817|19697|19817.09|19697.09|19812.88|19692.88|10
1628986380000|2021-08-15 00:13:00|19817.62|19697.62|19816.3|19696.3|19818.12|19698.12|19814.63|19694.63|10
1628986390000|2021-08-15 00:13:10|19816.62|19696.62|19820.41|19700.41|19820.41|19700.41|19816.21|19696.21|10
1628986400000|2021-08-15 00:13:20|19820.27|19700.27|19820.99|19700.99|19822|19702|19820.02|19700.02|10
1628986410000|2021-08-15 00:13:30|19821.94|19701.94|19823.69|19703.69|19825.53|19705.53|19821.94|19701.94|10
1628986420000|2021-08-15 00:13:40|19820.72|19700.72|19823.4|19703.4|19823.63|19703.63|19820.72|19700.72|10
1628986430000|2021-08-15 00:13:50|19823.1|19703.1|19818.01|19698.01|19823.1|19703.1|19817.78|19697.78|10
1628986440000|2021-08-15 00:14:00|19817.54|19697.54|19812.06|19692.06|19817.54|19697.54|19812.06|19692.06|10
1628986450000|2021-08-15 00:14:10|19811.68|19691.68|19812.65|19692.65|19813.13|19693.13|19811.29|19691.29|10
1628986460000|2021-08-15 00:14:20|19811.36|19691.36|19806.17|19686.17|19811.36|19691.36|19806.17|19686.17|10
1628986470000|2021-08-15 00:14:30|19805.71|19685.71|19803.39|19683.39|19805.71|19685.71|19803.24|19683.24|10
1628986480000|2021-08-15 00:14:40|19803.17|19683.17|19804.28|19684.28|19804.86|19684.86|19803.17|19683.17|10
1628986490000|2021-08-15 00:14:50|19804.56|19684.56|19810.94|19690.94|19810.94|19690.94|19804.56|19684.56|10
1628986500000|2021-08-15 00:15:00|19811.62|19691.62|19814.09|19694.09|19814.24|19694.24|19811.62|19691.62|10
1628986510000|2021-08-15 00:15:10|19814.38|19694.38|19814.5|19694.5|19815.11|19695.11|19813.84|19693.84|9
1628986520000|2021-08-15 00:15:20|19814.74|19694.74|19813.97|19693.97|19815.21|19695.21|19812.91|19692.91|10
1628986530000|2021-08-15 00:15:30|19814.63|19694.63|19821.33|19701.33|19821.33|19701.33|19814.63|19694.63|10
1628986540000|2021-08-15 00:15:40|19822.14|19702.14|19827|19707|19827|19707|19822.14|19702.14|10
1628986550000|2021-08-15 00:15:50|19827.35|19707.35|19825.8|19705.8|19827.35|19707.35|19825.17|19705.17|10
1628986560000|2021-08-15 00:16:00|19826.68|19706.68|19827.53|19707.53|19827.53|19707.53|19826.57|19706.57|10
1628986570000|2021-08-15 00:16:10|19827.39|19707.39|19825.55|19705.55|19828.08|19708.08|19824.65|19704.65|10
1628986580000|2021-08-15 00:16:20|19825.37|19705.37|19824.64|19704.64|19826.25|19706.25|19823.67|19703.67|10
1628986590000|2021-08-15 00:16:30|19825.35|19705.35|19827.48|19707.48|19827.62|19707.62|19825.35|19705.35|10
1628986600000|2021-08-15 00:16:40|19827.75|19707.75|19828.36|19708.36|19828.52|19708.52|19827.75|19707.75|9
1628986610000|2021-08-15 00:16:50|19829.01|19709.01|19830.3|19710.3|19830.4|19710.4|19827.51|19707.51|10
1628986620000|2021-08-15 00:17:00|19830.06|19710.06|19831.56|19711.56|19831.56|19711.56|19829.23|19709.23|10
1628986630000|2021-08-15 00:17:10|19831.3|19711.3|19833.92|19713.92|19834.08|19714.08|19831.3|19711.3|10
1628986640000|2021-08-15 00:17:20|19834.06|19714.06|19837.3|19717.3|19837.42|19717.42|19833.89|19713.89|8
1628986650000|2021-08-15 00:17:30|19835.81|19715.81|19842.22|19722.22|19842.22|19722.22|19835.81|19715.81|10
1628986660000|2021-08-15 00:17:40|19841.14|19721.14|19838.91|19718.91|19841.14|19721.14|19838.67|19718.67|10
1628986670000|2021-08-15 00:17:50|19838.93|19718.93|19846.83|19726.83|19846.83|19726.83|19838.93|19718.93|10
1628986680000|2021-08-15 00:18:00|19847.33|19727.33|19849.5|19729.5|19849.59|19729.59|19847.33|19727.33|10
1628986690000|2021-08-15 00:18:10|19849.52|19729.52|19848.27|19728.27|19849.78|19729.78|19848.27|19728.27|10
1628986700000|2021-08-15 00:18:20|19847.98|19727.98|19848.14|19728.14|19848.46|19728.46|19847.11|19727.11|8
1628986710000|2021-08-15 00:18:30|19848.17|19728.17|19847.64|19727.64|19849.88|19729.88|19847.24|19727.24|10
1628986720000|2021-08-15 00:18:40|19845.85|19725.85|19845.05|19725.05|19845.85|19725.85|19843.2|19723.2|10
1628986730000|2021-08-15 00:18:50|19845.41|19725.41|19844.48|19724.48|19845.67|19725.67|19844.18|19724.18|10
1628986740000|2021-08-15 00:19:00|19844.9|19724.9|19836.18|19716.18|19844.9|19724.9|19836.18|19716.18|10
1628986750000|2021-08-15 00:19:10|19834.1|19714.1|19825.74|19705.74|19834.1|19714.1|19824.7|19704.7|10
1628986760000|2021-08-15 00:19:20|19824.35|19704.35|19818.1|19698.1|19824.35|19704.35|19818.1|19698.1|10
1628986770000|2021-08-15 00:19:30|19817.52|19697.52|19815.77|19695.77|19818.17|19698.17|19815.45|19695.45|10
1628986780000|2021-08-15 00:19:40|19815.13|19695.13|19817.91|19697.91|19817.91|19697.91|19815.13|19695.13|9
1628986790000|2021-08-15 00:19:50|19818.32|19698.32|19824.14|19704.14|19824.15|19704.15|19818.32|19698.32|10
1628986800000|2021-08-15 00:20:00|19823.45|19703.45|19825.35|19705.35|19825.35|19705.35|19823.45|19703.45|10
1628986810000|2021-08-15 00:20:10|19825.32|19705.32|19829.9|19709.9|19829.9|19709.9|19825.32|19705.32|9
1628986820000|2021-08-15 00:20:20|19830.22|19710.22|19832.54|19712.54|19832.54|19712.54|19830.06|19710.06|10
1628986830000|2021-08-15 00:20:30|19839.47|19719.47|19847.95|19727.95|19847.95|19727.95|19839.47|19719.47|10
1628986840000|2021-08-15 00:20:40|19849.42|19729.42|19849.8|19729.8|19850.25|19730.25|19848.31|19728.31|10
1628986850000|2021-08-15 00:20:50|19849.51|19729.51|19847.14|19727.14|19849.51|19729.51|19847.08|19727.08|10
1628986860000|2021-08-15 00:21:00|19846.74|19726.74|19847.59|19727.59|19848.49|19728.49|19846.5|19726.5|10
1628986870000|2021-08-15 00:21:10|19847.97|19727.97|19845.82|19725.82|19848.28|19728.28|19844.82|19724.82|10
1628986880000|2021-08-15 00:21:20|19845.38|19725.38|19834.5|19714.5|19845.38|19725.38|19834.5|19714.5|10
1628986890000|2021-08-15 00:21:30|19831.77|19711.77|19827.74|19707.74|19831.77|19711.77|19825.85|19705.85|10
1628986900000|2021-08-15 00:21:40|19827.9|19707.9|19823.35|19703.35|19827.9|19707.9|19823.35|19703.35|10
1628986910000|2021-08-15 00:21:50|19823.58|19703.58|19820.2|19700.2|19823.58|19703.58|19820.2|19700.2|9
1628986920000|2021-08-15 00:22:00|19819.98|19699.98|19819.19|19699.19|19819.98|19699.98|19817.87|19697.87|10
1628986930000|2021-08-15 00:22:10|19818.68|19698.68|19819.01|19699.01|19819.81|19699.81|19818.68|19698.68|10
1628986940000|2021-08-15 00:22:20|19819|19699|19816.42|19696.42|19819.31|19699.31|19815.87|19695.87|10
1628986950000|2021-08-15 00:22:30|19813.84|19693.84|19816.13|19696.13|19816.54|19696.54|19812.48|19692.48|10
1628986960000|2021-08-15 00:22:40|19815.98|19695.98|19810.58|19690.58|19815.98|19695.98|19810.58|19690.58|10
1628986970000|2021-08-15 00:22:50|19810.48|19690.48|19812.05|19692.05|19812.05|19692.05|19807.98|19687.98|10
1628986980000|2021-08-15 00:23:00|19812.07|19692.07|19812.22|19692.22|19812.3|19692.3|19811.76|19691.76|10
1628986990000|2021-08-15 00:23:10|19812.36|19692.36|19813.46|19693.46|19814.16|19694.16|19812.28|19692.28|10
1628987000000|2021-08-15 00:23:20|19813.95|19693.95|19811.13|19691.13|19814.33|19694.33|19811.13|19691.13|10
1628987010000|2021-08-15 00:23:30|19811.17|19691.17|19804.81|19684.81|19811.32|19691.32|19804.81|19684.81|10
1628987020000|2021-08-15 00:23:40|19804.5|19684.5|19803.65|19683.65|19805.9|19685.9|19803.65|19683.65|9
1628987030000|2021-08-15 00:23:50|19803.61|19683.61|19803.56|19683.56|19803.9|19683.9|19802.83|19682.83|10
1628987040000|2021-08-15 00:24:00|19802.89|19682.89|19802.64|19682.64|19803.11|19683.11|19802.11|19682.11|10
1628987050000|2021-08-15 00:24:10|19802.61|19682.61|19800.97|19680.97|19802.61|19682.61|19800.31|19680.31|10
1628987060000|2021-08-15 00:24:20|19800.52|19680.52|19813.81|19693.81|19813.81|19693.81|19798.55|19678.55|10
1628987070000|2021-08-15 00:24:30|19815.82|19695.82|19825.73|19705.73|19825.93|19705.93|19815.82|19695.82|10
1628987080000|2021-08-15 00:24:40|19826.61|19706.61|19833.5|19713.5|19833.5|19713.5|19826.61|19706.61|10
1628987090000|2021-08-15 00:24:50|19833.86|19713.86|19837.24|19717.24|19837.24|19717.24|19832.83|19712.83|10
1628987100000|2021-08-15 00:25:00|19837.71|19717.71|19838.09|19718.09|19840.2|19720.2|19837.43|19717.43|10
1628987110000|2021-08-15 00:25:10|19838.43|19718.43|19836.72|19716.72|19838.94|19718.94|19836.33|19716.33|10
1628987120000|2021-08-15 00:25:20|19835.89|19715.89|19830.09|19710.09|19835.89|19715.89|19830.09|19710.09|10
1628987130000|2021-08-15 00:25:30|19829.12|19709.12|19826.76|19706.76|19829.77|19709.77|19826.76|19706.76|10
1628987140000|2021-08-15 00:25:40|19826.7|19706.7|19824.85|19704.85|19826.77|19706.77|19823.97|19703.97|10
1628987150000|2021-08-15 00:25:50|19823.97|19703.97|19820.62|19700.62|19823.97|19703.97|19820.62|19700.62|10
1628987160000|2021-08-15 00:26:00|19820.79|19700.79|19811.55|19691.55|19820.79|19700.79|19811.55|19691.55|10
1628987170000|2021-08-15 00:26:10|19811.92|19691.92|19807.61|19687.61|19811.92|19691.92|19806.84|19686.84|10
1628987180000|2021-08-15 00:26:20|19807.69|19687.69|19803.52|19683.52|19807.69|19687.69|19803.12|19683.12|10
1628987190000|2021-08-15 00:26:30|19802.48|19682.48|19804.25|19684.25|19804.25|19684.25|19802.48|19682.48|10
1628987200000|2021-08-15 00:26:40|19804.62|19684.62|19805.52|19685.52|19805.93|19685.93|19804.18|19684.18|10
1628987210000|2021-08-15 00:26:50|19805.33|19685.33|19804.05|19684.05|19805.97|19685.97|19804.05|19684.05|10
1628987220000|2021-08-15 00:27:00|19804.11|19684.11|19800.43|19680.43|19804.11|19684.11|19800.38|19680.38|10
1628987230000|2021-08-15 00:27:10|19800.72|19680.72|19803.36|19683.36|19803.43|19683.43|19800.72|19680.72|10
1628987240000|2021-08-15 00:27:20|19803.65|19683.65|19796.04|19676.04|19803.65|19683.65|19796.04|19676.04|10
1628987250000|2021-08-15 00:27:30|19794.87|19674.87|19786.83|19666.83|19794.87|19674.87|19786.83|19666.83|10
1628987260000|2021-08-15 00:27:40|19786.36|19666.36|19775.05|19655.05|19786.36|19666.36|19775.05|19655.05|9
1628987270000|2021-08-15 00:27:50|19774.91|19654.91|19774.81|19654.81|19776.4|19656.4|19774.81|19654.81|9
1628987280000|2021-08-15 00:28:00|19774.68|19654.68|19774.53|19654.53|19775.13|19655.13|19774.53|19654.53|10
1628987290000|2021-08-15 00:28:10|19774.4|19654.4|19777.62|19657.62|19777.62|19657.62|19774.25|19654.25|10
1628987300000|2021-08-15 00:28:20|19777.51|19657.51|19778.81|19658.81|19779.35|19659.35|19777.51|19657.51|10
1628987310000|2021-08-15 00:28:30|19778.95|19658.95|19779.97|19659.97|19779.99|19659.99|19777.92|19657.92|10
1628987320000|2021-08-15 00:28:40|19779.92|19659.92|19778.88|19658.88|19780.05|19660.05|19778.88|19658.88|10
1628987330000|2021-08-15 00:28:50|19778.64|19658.64|19777.39|19657.39|19778.64|19658.64|19777.39|19657.39|10
1628987340000|2021-08-15 00:29:00|19776.54|19656.54|19774.19|19654.19|19776.54|19656.54|19774.19|19654.19|10
1628987350000|2021-08-15 00:29:10|19774.09|19654.09|19772.79|19652.79|19774.36|19654.36|19772.79|19652.79|10
1628987360000|2021-08-15 00:29:20|19771.85|19651.85|19774.63|19654.63|19774.63|19654.63|19771.49|19651.49|10
1628987370000|2021-08-15 00:29:30|19774.95|19654.95|19774.84|19654.84|19776.39|19656.39|19774.84|19654.84|10
1628987380000|2021-08-15 00:29:40|19774.74|19654.74|19772.93|19652.93|19774.74|19654.74|19772.1|19652.1|10
1628987390000|2021-08-15 00:29:50|19772.95|19652.95|19773.3|19653.3|19773.59|19653.59|19772.86|19652.86|8
1628987400000|2021-08-15 00:30:00|19774.66|19654.66|19774.65|19654.65|19776|19656|19774.34|19654.34|10
1628987410000|2021-08-15 00:30:10|19774.73|19654.73|19777.32|19657.32|19777.32|19657.32|19774.73|19654.73|9
1628987420000|2021-08-15 00:30:20|19777.51|19657.51|19776.33|19656.33|19777.76|19657.76|19775.85|19655.85|10
1628987430000|2021-08-15 00:30:30|19778.43|19658.43|19780.42|19660.42|19780.42|19660.42|19778.43|19658.43|10
1628987440000|2021-08-15 00:30:40|19780.54|19660.54|19777.55|19657.55|19781.14|19661.14|19777.55|19657.55|10
1628987450000|2021-08-15 00:30:50|19772.47|19652.47|19767.03|19647.03|19772.47|19652.47|19767.03|19647.03|10
1628987460000|2021-08-15 00:31:00|19765.42|19645.42|19750.08|19630.08|19765.42|19645.42|19749.94|19629.94|10
1628987470000|2021-08-15 00:31:10|19748.72|19628.72|19742.5|19622.5|19748.72|19628.72|19742.5|19622.5|10
1628987480000|2021-08-15 00:31:20|19742.31|19622.31|19738.6|19618.6|19742.31|19622.31|19738.24|19618.24|10
1628987490000|2021-08-15 00:31:30|19738.78|19618.78|19731.05|19611.05|19739.33|19619.33|19731.05|19611.05|10
1628987500000|2021-08-15 00:31:40|19730.48|19610.48|19714.17|19594.17|19730.48|19610.48|19714.17|19594.17|10
1628987510000|2021-08-15 00:31:50|19713.98|19593.98|19706.75|19586.75|19713.98|19593.98|19706.75|19586.75|10
1628987520000|2021-08-15 00:32:00|19706.95|19586.95|19704.39|19584.39|19708.57|19588.57|19704.39|19584.39|10
1628987530000|2021-08-15 00:32:10|19703.58|19583.58|19700.71|19580.71|19705.03|19585.03|19700.58|19580.58|10
1628987540000|2021-08-15 00:32:20|19699.76|19579.76|19698.12|19578.12|19699.76|19579.76|19698.12|19578.12|10
1628987550000|2021-08-15 00:32:30|19698.48|19578.48|19690.74|19570.74|19698.48|19578.48|19690.74|19570.74|10
1628987560000|2021-08-15 00:32:40|19689.63|19569.63|19684.37|19564.37|19690.35|19570.35|19683.97|19563.97|10
1628987570000|2021-08-15 00:32:50|19683.81|19563.81|19681.78|19561.78|19684.07|19564.07|19681.78|19561.78|10
1628987580000|2021-08-15 00:33:00|19681.48|19561.48|19684.61|19564.61|19685.03|19565.03|19681.44|19561.44|10
1628987590000|2021-08-15 00:33:10|19685.55|19565.55|19688.63|19568.63|19688.63|19568.63|19684.4|19564.4|10
1628987600000|2021-08-15 00:33:20|19690.01|19570.01|19684.53|19564.53|19690.25|19570.25|19684.53|19564.53|10
1628987610000|2021-08-15 00:33:30|19683.13|19563.13|19677.63|19557.63|19683.13|19563.13|19677.63|19557.63|10
1628987620000|2021-08-15 00:33:40|19674.29|19554.29|19673.54|19553.54|19674.78|19554.78|19672.36|19552.36|10
1628987630000|2021-08-15 00:33:50|19673.8|19553.8|19672.26|19552.26|19673.8|19553.8|19672.1|19552.1|9
1628987640000|2021-08-15 00:34:00|19671.51|19551.51|19669.3|19549.3|19671.62|19551.62|19669.3|19549.3|10
1628987650000|2021-08-15 00:34:10|19669.43|19549.43|19664.12|19544.12|19670.66|19550.66|19664.12|19544.12|10
1628987660000|2021-08-15 00:34:20|19663.77|19543.77|19658.98|19538.98|19663.77|19543.77|19658.98|19538.98|10
1628987670000|2021-08-15 00:34:30|19658.92|19538.92|19653.11|19533.11|19658.92|19538.92|19653.11|19533.11|10
1628987680000|2021-08-15 00:34:40|19653.19|19533.19|19646.15|19526.15|19653.19|19533.19|19645.94|19525.94|10
1628987690000|2021-08-15 00:34:50|19645.65|19525.65|19644.02|19524.02|19645.65|19525.65|19643.71|19523.71|10
1628987700000|2021-08-15 00:35:00|19647.41|19527.41|19640.93|19520.93|19647.67|19527.67|19640.93|19520.93|10
1628987710000|2021-08-15 00:35:10|19639.8|19519.8|19642.64|19522.64|19642.64|19522.64|19639.76|19519.76|10
1628987720000|2021-08-15 00:35:20|19643.15|19523.15|19641.17|19521.17|19643.3|19523.3|19641.17|19521.17|10
1628987730000|2021-08-15 00:35:30|19640.48|19520.48|19639.9|19519.9|19641.85|19521.85|19639.37|19519.37|10
1628987740000|2021-08-15 00:35:40|19640.61|19520.61|19639.46|19519.46|19640.62|19520.62|19639.46|19519.46|10
1628987750000|2021-08-15 00:35:50|19639.41|19519.41|19637.89|19517.89|19639.41|19519.41|19637.89|19517.89|10
1628987760000|2021-08-15 00:36:00|19637.62|19517.62|19636.53|19516.53|19637.62|19517.62|19634.79|19514.79|10
1628987770000|2021-08-15 00:36:10|19636.3|19516.3|19636.44|19516.44|19637.09|19517.09|19636.3|19516.3|10
1628987780000|2021-08-15 00:36:20|19636.23|19516.23|19637.06|19517.06|19637.06|19517.06|19636.23|19516.23|10
1628987790000|2021-08-15 00:36:30|19636.86|19516.86|19642.23|19522.23|19642.23|19522.23|19636.86|19516.86|10
1628987800000|2021-08-15 00:36:40|19642.43|19522.43|19643.96|19523.96|19644.18|19524.18|19642.43|19522.43|10
1628987810000|2021-08-15 00:36:50|19644.08|19524.08|19644.98|19524.98|19647.44|19527.44|19644.08|19524.08|10
1628987820000|2021-08-15 00:37:00|19645.23|19525.23|19645.52|19525.52|19647.15|19527.15|19644.81|19524.81|10
1628987830000|2021-08-15 00:37:10|19645.1|19525.1|19646.65|19526.65|19646.65|19526.65|19644.43|19524.43|10
1628987840000|2021-08-15 00:37:20|19646.5|19526.5|19646.67|19526.67|19647.35|19527.35|19646.08|19526.08|10
1628987850000|2021-08-15 00:37:30|19646.89|19526.89|19649.11|19529.11|19649.11|19529.11|19646.87|19526.87|10
1628987860000|2021-08-15 00:37:40|19650.57|19530.57|19655.6|19535.6|19655.6|19535.6|19650.55|19530.55|10
1628987870000|2021-08-15 00:37:50|19654.84|19534.84|19657.32|19537.32|19657.32|19537.32|19654.24|19534.24|9
1628987880000|2021-08-15 00:38:00|19657.23|19537.23|19663.53|19543.53|19663.53|19543.53|19657.23|19537.23|10
1628987890000|2021-08-15 00:38:10|19664.41|19544.41|19669.38|19549.38|19669.38|19549.38|19664.17|19544.17|10
1628987900000|2021-08-15 00:38:20|19669.35|19549.35|19674.24|19554.24|19674.24|19554.24|19669.35|19549.35|10
1628987910000|2021-08-15 00:38:30|19674.58|19554.58|19680.46|19560.46|19680.46|19560.46|19674.58|19554.58|10
1628987920000|2021-08-15 00:38:40|19681.22|19561.22|19688.55|19568.55|19688.9|19568.9|19681.02|19561.02|10
1628987930000|2021-08-15 00:38:50|19688.2|19568.2|19690.78|19570.78|19690.78|19570.78|19687.8|19567.8|10
1628987940000|2021-08-15 00:39:00|19690.56|19570.56|19692.79|19572.79|19692.79|19572.79|19689.44|19569.44|10
1628987950000|2021-08-15 00:39:10|19693.05|19573.05|19694.11|19574.11|19695.27|19575.27|19693.05|19573.05|10
1628987960000|2021-08-15 00:39:20|19696.91|19576.91|19697.86|19577.86|19698.3|19578.3|19695.89|19575.89|10
1628987970000|2021-08-15 00:39:30|19697.42|19577.42|19699.89|19579.89|19699.89|19579.89|19695.16|19575.16|10
1628987980000|2021-08-15 00:39:40|19700.64|19580.64|19700.32|19580.32|19701.44|19581.44|19699.4|19579.4|10
1628987990000|2021-08-15 00:39:50|19701.39|19581.39|19709.5|19589.5|19709.5|19589.5|19701.39|19581.39|10
1628988000000|2021-08-15 00:40:00|19709.56|19589.56|19705.03|19585.03|19711.53|19591.53|19705.03|19585.03|10
1628988010000|2021-08-15 00:40:10|19704.28|19584.28|19703.63|19583.63|19704.28|19584.28|19702.14|19582.14|10
1628988020000|2021-08-15 00:40:20|19702.9|19582.9|19697.05|19577.05|19702.9|19582.9|19697.05|19577.05|10
1628988030000|2021-08-15 00:40:30|19696.62|19576.62|19693.74|19573.74|19697.64|19577.64|19693.67|19573.67|10
1628988040000|2021-08-15 00:40:40|19693.57|19573.57|19692.93|19572.93|19693.84|19573.84|19691.86|19571.86|10
1628988050000|2021-08-15 00:40:50|19694.41|19574.41|19693.53|19573.53|19695.99|19575.99|19693.53|19573.53|10
1628988060000|2021-08-15 00:41:00|19693.33|19573.33|19694.87|19574.87|19694.98|19574.98|19693.25|19573.25|10
1628988070000|2021-08-15 00:41:10|19693.66|19573.66|19696.03|19576.03|19696.03|19576.03|19691.86|19571.86|10
1628988080000|2021-08-15 00:41:20|19695.94|19575.94|19697.19|19577.19|19697.19|19577.19|19695.9|19575.9|10
1628988090000|2021-08-15 00:41:30|19697|19577|19693.59|19573.59|19697|19577|19693.59|19573.59|10
1628988100000|2021-08-15 00:41:40|19693.48|19573.48|19691.42|19571.42|19693.48|19573.48|19691.42|19571.42|10
1628988110000|2021-08-15 00:41:50|19690.43|19570.43|19691.39|19571.39|19692.39|19572.39|19690.43|19570.43|10
1628988120000|2021-08-15 00:42:00|19691.41|19571.41|19688.15|19568.15|19691.41|19571.41|19687.89|19567.89|10
1628988130000|2021-08-15 00:42:10|19688.65|19568.65|19693.56|19573.56|19693.56|19573.56|19688.65|19568.65|9
1628988140000|2021-08-15 00:42:20|19693.66|19573.66|19693.06|19573.06|19695.97|19575.97|19692.98|19572.98|10
1628988150000|2021-08-15 00:42:30|19692.78|19572.78|19690.2|19570.2|19692.88|19572.88|19690.2|19570.2|10
1628988160000|2021-08-15 00:42:40|19689.58|19569.58|19689.76|19569.76|19690.01|19570.01|19689.18|19569.18|10
1628988170000|2021-08-15 00:42:50|19689.96|19569.96|19683.07|19563.07|19689.96|19569.96|19683.07|19563.07|9
1628988180000|2021-08-15 00:43:00|19682.53|19562.53|19671.17|19551.17|19682.53|19562.53|19670.96|19550.96|10
1628988190000|2021-08-15 00:43:10|19670.73|19550.73|19668.43|19548.43|19671.38|19551.38|19668.43|19548.43|10
1628988200000|2021-08-15 00:43:20|19668.48|19548.48|19668.73|19548.73|19668.89|19548.89|19668.23|19548.23|8
1628988210000|2021-08-15 00:43:30|19668.85|19548.85|19668.66|19548.66|19669.13|19549.13|19668.28|19548.28|10
1628988220000|2021-08-15 00:43:40|19668.42|19548.42|19667.33|19547.33|19668.42|19548.42|19666.59|19546.59|10
1628988230000|2021-08-15 00:43:50|19667.95|19547.95|19668.9|19548.9|19669.46|19549.46|19667.06|19547.06|9
1628988240000|2021-08-15 00:44:00|19669.11|19549.11|19666.74|19546.74|19669.11|19549.11|19666.7|19546.7|10
1628988250000|2021-08-15 00:44:10|19665.12|19545.12|19665.07|19545.07|19665.97|19545.97|19664.99|19544.99|10
1628988260000|2021-08-15 00:44:20|19665.2|19545.2|19665.4|19545.4|19665.67|19545.67|19664.91|19544.91|10
1628988270000|2021-08-15 00:44:30|19663.53|19543.53|19660.29|19540.29|19664.03|19544.03|19660.29|19540.29|10
1628988280000|2021-08-15 00:44:40|19660.41|19540.41|19660.5|19540.5|19662.12|19542.12|19660.38|19540.38|8
1628988290000|2021-08-15 00:44:50|19660.59|19540.59|19664.46|19544.46|19664.46|19544.46|19659.86|19539.86|9
1628988300000|2021-08-15 00:45:00|19664.22|19544.22|19668.05|19548.05|19668.05|19548.05|19663.66|19543.66|10
1628988310000|2021-08-15 00:45:10|19668.13|19548.13|19672.14|19552.14|19672.14|19552.14|19668.13|19548.13|10
1628988320000|2021-08-15 00:45:20|19673.32|19553.32|19675.04|19555.04|19675.52|19555.52|19673.32|19553.32|9
1628988330000|2021-08-15 00:45:30|19675.01|19555.01|19675.35|19555.35|19675.63|19555.63|19675.01|19555.01|10
1628988340000|2021-08-15 00:45:40|19675.15|19555.15|19671.3|19551.3|19675.26|19555.26|19671.3|19551.3|9
1628988350000|2021-08-15 00:45:50|19671.24|19551.24|19668.38|19548.38|19671.24|19551.24|19668.38|19548.38|10
1628988360000|2021-08-15 00:46:00|19667.39|19547.39|19665.14|19545.14|19667.39|19547.39|19664.98|19544.98|8
1628988370000|2021-08-15 00:46:10|19664.98|19544.98|19661.88|19541.88|19664.98|19544.98|19661.88|19541.88|9
1628988380000|2021-08-15 00:46:20|19660.63|19540.63|19654.55|19534.55|19660.63|19540.63|19654.55|19534.55|10
1628988390000|2021-08-15 00:46:30|19653.37|19533.37|19650.94|19530.94|19653.37|19533.37|19650.94|19530.94|10
1628988400000|2021-08-15 00:46:40|19650.99|19530.99|19650.25|19530.25|19653.19|19533.19|19650.25|19530.25|10
1628988410000|2021-08-15 00:46:50|19648.88|19528.88|19645.84|19525.84|19649.94|19529.94|19645.84|19525.84|10
1628988420000|2021-08-15 00:47:00|19645.39|19525.39|19645.94|19525.94|19646.13|19526.13|19644.66|19524.66|10
1628988430000|2021-08-15 00:47:10|19646.28|19526.28|19649.25|19529.25|19649.25|19529.25|19645.24|19525.24|9
1628988440000|2021-08-15 00:47:20|19649.28|19529.28|19654.05|19534.05|19654.05|19534.05|19649.28|19529.28|10
1628988450000|2021-08-15 00:47:30|19653.55|19533.55|19655.32|19535.32|19655.32|19535.32|19653.55|19533.55|10
1628988460000|2021-08-15 00:47:40|19655.67|19535.67|19656.18|19536.18|19656.21|19536.21|19655.55|19535.55|10
1628988470000|2021-08-15 00:47:50|19655.73|19535.73|19653.55|19533.55|19655.8|19535.8|19653.55|19533.55|10
1628988480000|2021-08-15 00:48:00|19653.51|19533.51|19655.82|19535.82|19655.82|19535.82|19653.12|19533.12|10
1628988490000|2021-08-15 00:48:10|19655.81|19535.81|19657.69|19537.69|19657.69|19537.69|19655.76|19535.76|9
1628988500000|2021-08-15 00:48:20|19658.07|19538.07|19658.87|19538.87|19659|19539|19657.7|19537.7|10
1628988510000|2021-08-15 00:48:30|19659.16|19539.16|19660.23|19540.23|19660.23|19540.23|19658.7|19538.7|10
1628988520000|2021-08-15 00:48:40|19661.17|19541.17|19661.78|19541.78|19661.78|19541.78|19659.56|19539.56|10
1628988530000|2021-08-15 00:48:50|19661.92|19541.92|19659.03|19539.03|19662.37|19542.37|19659.03|19539.03|10
1628988540000|2021-08-15 00:49:00|19656.73|19536.73|19652.23|19532.23|19656.73|19536.73|19652.23|19532.23|10
1628988550000|2021-08-15 00:49:10|19651.78|19531.78|19654.12|19534.12|19654.24|19534.24|19650.42|19530.42|8
1628988560000|2021-08-15 00:49:20|19655.37|19535.37|19659.38|19539.38|19659.55|19539.55|19655.37|19535.37|10
1628988570000|2021-08-15 00:49:30|19659.45|19539.45|19659.08|19539.08|19659.72|19539.72|19657.74|19537.74|10
1628988580000|2021-08-15 00:49:40|19659.1|19539.1|19660.85|19540.85|19660.85|19540.85|19657.98|19537.98|10
1628988590000|2021-08-15 00:49:50|19662.26|19542.26|19670.71|19550.71|19670.71|19550.71|19662.24|19542.24|10
1628988600000|2021-08-15 00:50:00|19670.93|19550.93|19675.38|19555.38|19676.65|19556.65|19670.93|19550.93|10
1628988610000|2021-08-15 00:50:10|19674.73|19554.73|19671.61|19551.61|19674.73|19554.73|19671.61|19551.61|8
1628988620000|2021-08-15 00:50:20|19672.99|19552.99|19671.95|19551.95|19674.09|19554.09|19671.95|19551.95|10
1628988630000|2021-08-15 00:50:30|19672.93|19552.93|19676.08|19556.08|19676.08|19556.08|19672.93|19552.93|10
1628988640000|2021-08-15 00:50:40|19676.8|19556.8|19679.09|19559.09|19679.1|19559.1|19676.8|19556.8|10
1628988650000|2021-08-15 00:50:50|19679.1|19559.1|19680.31|19560.31|19681.28|19561.28|19678.09|19558.09|10
1628988660000|2021-08-15 00:51:00|19681.37|19561.37|19681.33|19561.33|19681.68|19561.68|19680.07|19560.07|10
1628988670000|2021-08-15 00:51:10|19681.05|19561.05|19680.68|19560.68|19682.07|19562.07|19680.29|19560.29|10
1628988680000|2021-08-15 00:51:20|19680.17|19560.17|19676.93|19556.93|19680.17|19560.17|19676.82|19556.82|10
1628988690000|2021-08-15 00:51:30|19676.83|19556.83|19677.58|19557.58|19677.58|19557.58|19676.69|19556.69|10
1628988700000|2021-08-15 00:51:40|19676.56|19556.56|19671.83|19551.83|19676.76|19556.76|19671.83|19551.83|10
1628988710000|2021-08-15 00:51:50|19671.5|19551.5|19669.83|19549.83|19671.5|19551.5|19669.17|19549.17|10
1628988720000|2021-08-15 00:52:00|19669.62|19549.62|19669.71|19549.71|19669.82|19549.82|19668.78|19548.78|10
1628988730000|2021-08-15 00:52:10|19669.48|19549.48|19670.61|19550.61|19670.61|19550.61|19669.35|19549.35|10
1628988740000|2021-08-15 00:52:20|19670.77|19550.77|19672.98|19552.98|19673.03|19553.03|19670.77|19550.77|10
1628988750000|2021-08-15 00:52:30|19673|19553|19674.02|19554.02|19674.02|19554.02|19672.39|19552.39|10
1628988760000|2021-08-15 00:52:40|19675.03|19555.03|19677.06|19557.06|19678.05|19558.05|19675.03|19555.03|10
1628988770000|2021-08-15 00:52:50|19677.14|19557.14|19679.06|19559.06|19679.06|19559.06|19677.1|19557.1|6
1628988780000|2021-08-15 00:53:00|19678.84|19558.84|19679.02|19559.02|19680.62|19560.62|19678.62|19558.62|10
1628988790000|2021-08-15 00:53:10|19679.05|19559.05|19683.03|19563.03|19683.03|19563.03|19679.05|19559.05|9
1628988800000|2021-08-15 00:53:20|19683.81|19563.81|19690.08|19570.08|19690.08|19570.08|19683.81|19563.81|10
1628988810000|2021-08-15 00:53:30|19690.61|19570.61|19692.9|19572.9|19693.21|19573.21|19690.61|19570.61|10
1628988820000|2021-08-15 00:53:40|19692.62|19572.62|19696.62|19576.62|19696.62|19576.62|19692.62|19572.62|10
1628988830000|2021-08-15 00:53:50|19696.79|19576.79|19699.4|19579.4|19699.4|19579.4|19696.78|19576.78|10
1628988840000|2021-08-15 00:54:00|19701.91|19581.91|19702.31|19582.31|19702.31|19582.31|19699.94|19579.94|10
1628988850000|2021-08-15 00:54:10|19702.01|19582.01|19702.66|19582.66|19702.66|19582.66|19701.57|19581.57|9
1628988860000|2021-08-15 00:54:20|19702.82|19582.82|19703.57|19583.57|19703.62|19583.62|19702.82|19582.82|10
1628988870000|2021-08-15 00:54:30|19704.5|19584.5|19706.62|19586.62|19706.62|19586.62|19704.33|19584.33|9
1628988880000|2021-08-15 00:54:40|19706.73|19586.73|19706.95|19586.95|19706.96|19586.96|19706.3|19586.3|10
1628988890000|2021-08-15 00:54:50|19706.74|19586.74|19706.89|19586.89|19707.97|19587.97|19706.57|19586.57|10
1628988900000|2021-08-15 00:55:00|19709.07|19589.07|19708.55|19588.55|19709.07|19589.07|19707.13|19587.13|9
1628988910000|2021-08-15 00:55:10|19708.63|19588.63|19713.73|19593.73|19713.73|19593.73|19708.63|19588.63|10
1628988920000|2021-08-15 00:55:20|19714.69|19594.69|19717.29|19597.29|19718.04|19598.04|19714.69|19594.69|10
1628988930000|2021-08-15 00:55:30|19718.82|19598.82|19723.07|19603.07|19723.07|19603.07|19718.82|19598.82|10
1628988940000|2021-08-15 00:55:40|19723.98|19603.98|19724.69|19604.69|19725.74|19605.74|19723.98|19603.98|10
1628988950000|2021-08-15 00:55:50|19724.51|19604.51|19723.46|19603.46|19725.25|19605.25|19723.46|19603.46|10
1628988960000|2021-08-15 00:56:00|19723.12|19603.12|19721.19|19601.19|19723.12|19603.12|19721.19|19601.19|10
1628988970000|2021-08-15 00:56:10|19721.03|19601.03|19722.03|19602.03|19722.1|19602.1|19721.03|19601.03|9
1628988980000|2021-08-15 00:56:20|19722.46|19602.46|19722.61|19602.61|19723.81|19603.81|19722.46|19602.46|10
1628988990000|2021-08-15 00:56:30|19721.26|19601.26|19724.18|19604.18|19724.18|19604.18|19721.26|19601.26|10
1628989000000|2021-08-15 00:56:40|19725.01|19605.01|19721.42|19601.42|19725.85|19605.85|19721.42|19601.42|10
1628989010000|2021-08-15 00:56:50|19721.34|19601.34|19720.72|19600.72|19721.36|19601.36|19720.71|19600.71|10
1628989020000|2021-08-15 00:57:00|19721.42|19601.42|19726.95|19606.95|19726.95|19606.95|19721.42|19601.42|10
1628989030000|2021-08-15 00:57:10|19726.83|19606.83|19727.5|19607.5|19727.5|19607.5|19726.83|19606.83|10
1628989040000|2021-08-15 00:57:20|19727.41|19607.41|19730.75|19610.75|19730.75|19610.75|19727.41|19607.41|10
1628989050000|2021-08-15 00:57:30|19730.9|19610.9|19731.06|19611.06|19732.09|19612.09|19730.9|19610.9|10
1628989060000|2021-08-15 00:57:40|19728.93|19608.93|19726.23|19606.23|19728.93|19608.93|19726.23|19606.23|10
1628989070000|2021-08-15 00:57:50|19726.08|19606.08|19731.19|19611.19|19731.19|19611.19|19726.08|19606.08|9
1628989080000|2021-08-15 00:58:00|19731.18|19611.18|19735.37|19615.37|19735.37|19615.37|19731.18|19611.18|9
1628989090000|2021-08-15 00:58:10|19734.81|19614.81|19732.88|19612.88|19734.81|19614.81|19732.01|19612.01|9
1628989100000|2021-08-15 00:58:20|19732.9|19612.9|19731.53|19611.53|19733.04|19613.04|19731.27|19611.27|8
1628989110000|2021-08-15 00:58:30|19731.57|19611.57|19731.85|19611.85|19731.85|19611.85|19731.52|19611.52|9
1628989120000|2021-08-15 00:58:40|19731.87|19611.87|19732.87|19612.87|19733|19613|19731.87|19611.87|8
1628989130000|2021-08-15 00:58:50|19733.05|19613.05|19735.85|19615.85|19736.05|19616.05|19733.05|19613.05|8
1628989140000|2021-08-15 00:59:00|19735.88|19615.88|19735.08|19615.08|19736.27|19616.27|19734.49|19614.49|8
1628989150000|2021-08-15 00:59:10|19733.65|19613.65|19737.36|19617.36|19737.36|19617.36|19733.65|19613.65|10
1628989160000|2021-08-15 00:59:20|19736.29|19616.29|19738.47|19618.47|19738.47|19618.47|19736.05|19616.05|10
1628989170000|2021-08-15 00:59:30|19738.75|19618.75|19744.54|19624.54|19744.54|19624.54|19738.75|19618.75|10
1628989180000|2021-08-15 00:59:40|19744.78|19624.78|19747.84|19627.84|19747.84|19627.84|19744.78|19624.78|10
1628989190000|2021-08-15 00:59:50|19748.12|19628.12|19755.78|19635.78|19755.78|19635.78|19748.12|19628.12|10
1628989200000|2021-08-15 01:00:00|19756.64|19636.64|19761.75|19641.75|19761.75|19641.75|19756.64|19636.64|10
1628989210000|2021-08-15 01:00:10|19760.5|19640.5|19764.74|19644.74|19764.74|19644.74|19760.47|19640.47|10
1628989220000|2021-08-15 01:00:20|19764.3|19644.3|19764.6|19644.6|19767|19647|19764.3|19644.3|10
1628989230000|2021-08-15 01:00:30|19763.27|19643.27|19757.54|19637.54|19763.27|19643.27|19757.54|19637.54|10
1628989240000|2021-08-15 01:00:40|19757.17|19637.17|19756.01|19636.01|19757.82|19637.82|19756.01|19636.01|10
1628989250000|2021-08-15 01:00:50|19755.83|19635.83|19755.5|19635.5|19755.83|19635.83|19754.09|19634.09|10
1628989260000|2021-08-15 01:01:00|19756.21|19636.21|19760.57|19640.57|19760.65|19640.65|19756.05|19636.05|9
1628989270000|2021-08-15 01:01:10|19759.06|19639.06|19761.52|19641.52|19761.52|19641.52|19758.06|19638.06|10
1628989280000|2021-08-15 01:01:20|19763|19643|19767.38|19647.38|19767.38|19647.38|19762.41|19642.41|10
1628989290000|2021-08-15 01:01:30|19767.18|19647.18|19763.18|19643.18|19767.18|19647.18|19763.18|19643.18|10
1628989300000|2021-08-15 01:01:40|19762.47|19642.47|19753.92|19633.92|19762.47|19642.47|19753.92|19633.92|9
1628989310000|2021-08-15 01:01:50|19753.67|19633.67|19754.79|19634.79|19756.72|19636.72|19753.67|19633.67|10
1628989320000|2021-08-15 01:02:00|19754.3|19634.3|19755.31|19635.31|19756.06|19636.06|19754.2|19634.2|10
1628989330000|2021-08-15 01:02:10|19755.41|19635.41|19755.35|19635.35|19757.4|19637.4|19755.35|19635.35|10
1628989340000|2021-08-15 01:02:20|19755.26|19635.26|19756.37|19636.37|19757.19|19637.19|19755.26|19635.26|9
1628989350000|2021-08-15 01:02:30|19756.33|19636.33|19757.52|19637.52|19757.61|19637.61|19756.33|19636.33|10
1628989360000|2021-08-15 01:02:40|19758.41|19638.41|19764.25|19644.25|19764.25|19644.25|19758.41|19638.41|10
1628989370000|2021-08-15 01:02:50|19764.62|19644.62|19763.24|19643.24|19764.62|19644.62|19762.67|19642.67|10
1628989380000|2021-08-15 01:03:00|19763.14|19643.14|19762.97|19642.97|19763.18|19643.18|19762.85|19642.85|10
1628989390000|2021-08-15 01:03:10|19763.16|19643.16|19759.91|19639.91|19764.31|19644.31|19759.91|19639.91|10
1628989400000|2021-08-15 01:03:20|19759.86|19639.86|19756.33|19636.33|19759.86|19639.86|19755.83|19635.83|10
1628989410000|2021-08-15 01:03:30|19755.76|19635.76|19753.64|19633.64|19755.92|19635.92|19753.13|19633.13|10
1628989420000|2021-08-15 01:03:40|19753.6|19633.6|19754.95|19634.95|19755.26|19635.26|19753.5|19633.5|10
1628989430000|2021-08-15 01:03:50|19755.06|19635.06|19756.82|19636.82|19757.4|19637.4|19755.06|19635.06|10
1628989440000|2021-08-15 01:04:00|19756.36|19636.36|19760.12|19640.12|19760.12|19640.12|19756.36|19636.36|10
1628989450000|2021-08-15 01:04:10|19759.66|19639.66|19761.87|19641.87|19761.98|19641.98|19759.66|19639.66|10
1628989460000|2021-08-15 01:04:20|19761.69|19641.69|19757.98|19637.98|19761.69|19641.69|19757.8|19637.8|9
1628989470000|2021-08-15 01:04:30|19757.28|19637.28|19752.35|19632.35|19757.28|19637.28|19751.49|19631.49|9
1628989480000|2021-08-15 01:04:40|19752.41|19632.41|19751.28|19631.28|19752.44|19632.44|19751.28|19631.28|10
1628989490000|2021-08-15 01:04:50|19751.32|19631.32|19752.55|19632.55|19752.86|19632.86|19751.32|19631.32|10
1628989500000|2021-08-15 01:05:00|19752.1|19632.1|19751.93|19631.93|19752.11|19632.11|19749.42|19629.42|10
1628989510000|2021-08-15 01:05:10|19751.63|19631.63|19754.59|19634.59|19754.59|19634.59|19750.93|19630.93|10
1628989520000|2021-08-15 01:05:20|19754.8|19634.8|19756.76|19636.76|19756.78|19636.78|19753.53|19633.53|10
1628989530000|2021-08-15 01:05:30|19757.93|19637.93|19760.36|19640.36|19760.72|19640.72|19757.93|19637.93|10
1628989540000|2021-08-15 01:05:40|19760.86|19640.86|19761.5|19641.5|19761.53|19641.53|19760.76|19640.76|9
1628989550000|2021-08-15 01:05:50|19761.37|19641.37|19764.15|19644.15|19764.15|19644.15|19761.37|19641.37|10
1628989560000|2021-08-15 01:06:00|19764.88|19644.88|19764.47|19644.47|19765.33|19645.33|19763.38|19643.38|8
1628989570000|2021-08-15 01:06:10|19764.95|19644.95|19765.75|19645.75|19766.35|19646.35|19763.82|19643.82|10
1628989580000|2021-08-15 01:06:20|19766.46|19646.46|19766.86|19646.86|19766.86|19646.86|19765.65|19645.65|10
1628989590000|2021-08-15 01:06:30|19768.62|19648.62|19770.93|19650.93|19770.93|19650.93|19767.19|19647.19|10
1628989600000|2021-08-15 01:06:40|19771.22|19651.22|19772.73|19652.73|19773.31|19653.31|19771.22|19651.22|10
1628989610000|2021-08-15 01:06:50|19772.83|19652.83|19773.7|19653.7|19773.74|19653.74|19772.83|19652.83|10
1628989620000|2021-08-15 01:07:00|19773.8|19653.8|19773.12|19653.12|19774.21|19654.21|19773.03|19653.03|9
1628989630000|2021-08-15 01:07:10|19773.3|19653.3|19773.72|19653.72|19774.14|19654.14|19773.02|19653.02|10
1628989640000|2021-08-15 01:07:20|19774.35|19654.35|19773.92|19653.92|19774.49|19654.49|19772.61|19652.61|9
1628989650000|2021-08-15 01:07:30|19773.37|19653.37|19769.82|19649.82|19773.37|19653.37|19769.82|19649.82|9
1628989660000|2021-08-15 01:07:40|19769.69|19649.69|19770.5|19650.5|19771.11|19651.11|19769.69|19649.69|10
1628989670000|2021-08-15 01:07:50|19770.71|19650.71|19771.89|19651.89|19771.89|19651.89|19770.66|19650.66|10
1628989680000|2021-08-15 01:08:00|19771.97|19651.97|19770.84|19650.84|19771.97|19651.97|19770.65|19650.65|10
1628989690000|2021-08-15 01:08:10|19771.04|19651.04|19771.08|19651.08|19772.82|19652.82|19770.88|19650.88|10
1628989700000|2021-08-15 01:08:20|19771.16|19651.16|19771.1|19651.1|19771.52|19651.52|19771.09|19651.09|9
1628989710000|2021-08-15 01:08:30|19772.22|19652.22|19768.15|19648.15|19772.22|19652.22|19767.78|19647.78|10
1628989720000|2021-08-15 01:08:40|19768.51|19648.51|19769.34|19649.34|19769.34|19649.34|19765.71|19645.71|10
1628989730000|2021-08-15 01:08:50|19769.04|19649.04|19767.38|19647.38|19769.04|19649.04|19766.65|19646.65|10
1628989740000|2021-08-15 01:09:00|19767.87|19647.87|19763.77|19643.77|19767.87|19647.87|19763.77|19643.77|10
1628989750000|2021-08-15 01:09:10|19764.48|19644.48|19760.65|19640.65|19764.71|19644.71|19760.65|19640.65|10
1628989760000|2021-08-15 01:09:20|19760.15|19640.15|19748.78|19628.78|19760.15|19640.15|19748.78|19628.78|10
1628989770000|2021-08-15 01:09:30|19747.44|19627.44|19745.88|19625.88|19747.66|19627.66|19741.51|19621.51|10
1628989780000|2021-08-15 01:09:40|19746.82|19626.82|19743.76|19623.76|19747.23|19627.23|19743.46|19623.46|10
1628989790000|2021-08-15 01:09:50|19743.17|19623.17|19746.22|19626.22|19746.22|19626.22|19741.15|19621.15|10
1628989800000|2021-08-15 01:10:00|19748.02|19628.02|19750.08|19630.08|19750.08|19630.08|19748.02|19628.02|10
1628989810000|2021-08-15 01:10:10|19751.42|19631.42|19755.47|19635.47|19756.85|19636.85|19751.42|19631.42|10
1628989820000|2021-08-15 01:10:20|19755.57|19635.57|19755.81|19635.81|19757.39|19637.39|19755.57|19635.57|10
1628989830000|2021-08-15 01:10:30|19755.77|19635.77|19757.45|19637.45|19757.85|19637.85|19755.77|19635.77|10
1628989840000|2021-08-15 01:10:40|19757.51|19637.51|19758.18|19638.18|19758.28|19638.28|19756.67|19636.67|10
1628989850000|2021-08-15 01:10:50|19758.21|19638.21|19758.62|19638.62|19759.11|19639.11|19757.56|19637.56|9
1628989860000|2021-08-15 01:11:00|19758.65|19638.65|19753.3|19633.3|19758.65|19638.65|19753.3|19633.3|10
1628989870000|2021-08-15 01:11:10|19753.35|19633.35|19752.3|19632.3|19754.33|19634.33|19752.1|19632.1|10
1628989880000|2021-08-15 01:11:20|19752.87|19632.87|19752.93|19632.93|19754.37|19634.37|19752.87|19632.87|10
1628989890000|2021-08-15 01:11:30|19753.52|19633.52|19752.56|19632.56|19753.52|19633.52|19751.98|19631.98|10
1628989900000|2021-08-15 01:11:40|19752.48|19632.48|19750.43|19630.43|19753.62|19633.62|19750.43|19630.43|10
1628989910000|2021-08-15 01:11:50|19750.09|19630.09|19751.37|19631.37|19751.51|19631.51|19749.68|19629.68|10
1628989920000|2021-08-15 01:12:00|19751.14|19631.14|19751.75|19631.75|19751.89|19631.89|19751.14|19631.14|8
1628989930000|2021-08-15 01:12:10|19751.97|19631.97|19751.13|19631.13|19751.98|19631.98|19750.95|19630.95|9
1628989940000|2021-08-15 01:12:20|19751.22|19631.22|19751.9|19631.9|19751.9|19631.9|19749.88|19629.88|10
1628989950000|2021-08-15 01:12:30|19752.23|19632.23|19755.96|19635.96|19756.2|19636.2|19752.23|19632.23|10
1628989960000|2021-08-15 01:12:40|19755.97|19635.97|19752.26|19632.26|19755.97|19635.97|19752.26|19632.26|10
1628989970000|2021-08-15 01:12:50|19753.33|19633.33|19752|19632|19753.33|19633.33|19750.6|19630.6|10
1628989980000|2021-08-15 01:13:00|19751.08|19631.08|19751.02|19631.02|19751.08|19631.08|19749.13|19629.13|10
1628989990000|2021-08-15 01:13:10|19751.89|19631.89|19754.86|19634.86|19754.86|19634.86|19750.34|19630.34|10
1628990000000|2021-08-15 01:13:20|19753.91|19633.91|19755.89|19635.89|19755.89|19635.89|19752.87|19632.87|10
1628990010000|2021-08-15 01:13:30|19755.4|19635.4|19755.23|19635.23|19756.72|19636.72|19755.12|19635.12|10
1628990020000|2021-08-15 01:13:40|19756.59|19636.59|19754.25|19634.25|19756.59|19636.59|19754.25|19634.25|10
1628990030000|2021-08-15 01:13:50|19755.27|19635.27|19756.38|19636.38|19756.38|19636.38|19755.27|19635.27|7
1628990040000|2021-08-15 01:14:00|19756.31|19636.31|19755.14|19635.14|19757.65|19637.65|19755.14|19635.14|10
1628990050000|2021-08-15 01:14:10|19753.09|19633.09|19753.72|19633.72|19754.36|19634.36|19752.16|19632.16|10
1628990060000|2021-08-15 01:14:20|19754.2|19634.2|19750.02|19630.02|19754.2|19634.2|19749.56|19629.56|10
1628990070000|2021-08-15 01:14:30|19749.76|19629.76|19745.81|19625.81|19750|19630|19745.81|19625.81|10
1628990080000|2021-08-15 01:14:40|19745.05|19625.05|19740.23|19620.23|19745.33|19625.33|19740.23|19620.23|10
1628990090000|2021-08-15 01:14:50|19740.9|19620.9|19737.13|19617.13|19740.9|19620.9|19737.13|19617.13|10
1628990100000|2021-08-15 01:15:00|19734.58|19614.58|19735.44|19615.44|19735.44|19615.44|19733.02|19613.02|10
1628990110000|2021-08-15 01:15:10|19735.9|19615.9|19737.06|19617.06|19737.06|19617.06|19732.74|19612.74|10
1628990120000|2021-08-15 01:15:20|19736.74|19616.74|19739.02|19619.02|19739.66|19619.66|19736.74|19616.74|10
1628990130000|2021-08-15 01:15:30|19739.19|19619.19|19740.66|19620.66|19741.37|19621.37|19739.19|19619.19|10
1628990140000|2021-08-15 01:15:40|19740.85|19620.85|19741.94|19621.94|19741.94|19621.94|19739.15|19619.15|10
1628990150000|2021-08-15 01:15:50|19740.96|19620.96|19744.62|19624.62|19744.62|19624.62|19739.67|19619.67|10
1628990160000|2021-08-15 01:16:00|19744.54|19624.54|19750.13|19630.13|19750.13|19630.13|19744.54|19624.54|10
1628990170000|2021-08-15 01:16:10|19750.58|19630.58|19753.9|19633.9|19755.15|19635.15|19750.58|19630.58|10
1628990180000|2021-08-15 01:16:20|19755.36|19635.36|19755.83|19635.83|19757.38|19637.38|19755.36|19635.36|10
1628990190000|2021-08-15 01:16:30|19758.29|19638.29|19757.97|19637.97|19758.29|19638.29|19755.3|19635.3|10
1628990200000|2021-08-15 01:16:40|19755.3|19635.3|19755.77|19635.77|19758.6|19638.6|19755.3|19635.3|10
1628990210000|2021-08-15 01:16:50|19757.03|19637.03|19750.94|19630.94|19757.03|19637.03|19749.34|19629.34|10
1628990220000|2021-08-15 01:17:00|19749.51|19629.51|19739.29|19619.29|19749.51|19629.51|19739.29|19619.29|10
1628990230000|2021-08-15 01:17:10|19740.79|19620.79|19748.35|19628.35|19748.44|19628.44|19740.79|19620.79|10
1628990240000|2021-08-15 01:17:20|19748.48|19628.48|19742.24|19622.24|19748.71|19628.71|19741.43|19621.43|10
1628990250000|2021-08-15 01:17:30|19744.19|19624.19|19737.25|19617.25|19744.19|19624.19|19737.25|19617.25|10
1628990260000|2021-08-15 01:17:40|19737.37|19617.37|19738.97|19618.97|19738.97|19618.97|19737.11|19617.11|10
1628990270000|2021-08-15 01:17:50|19739.11|19619.11|19747.72|19627.72|19747.72|19627.72|19738.75|19618.75|10
1628990280000|2021-08-15 01:18:00|19750.03|19630.03|19761.32|19641.32|19761.32|19641.32|19749.89|19629.89|10
1628990290000|2021-08-15 01:18:10|19762.14|19642.14|19767.8|19647.8|19768.37|19648.37|19760.96|19640.96|10
1628990300000|2021-08-15 01:18:20|19767.93|19647.93|19775.21|19655.21|19775.21|19655.21|19767.93|19647.93|10
1628990310000|2021-08-15 01:18:30|19773.99|19653.99|19778.07|19658.07|19779.32|19659.32|19773.79|19653.79|10
1628990320000|2021-08-15 01:18:40|19778.01|19658.01|19777.66|19657.66|19781.53|19661.53|19776.5|19656.5|10
1628990330000|2021-08-15 01:18:50|19777.77|19657.77|19776.24|19656.24|19778.46|19658.46|19775.21|19655.21|10
1628990340000|2021-08-15 01:19:00|19776.54|19656.54|19779.79|19659.79|19779.79|19659.79|19776.54|19656.54|9
1628990350000|2021-08-15 01:19:10|19780.53|19660.53|19778.56|19658.56|19781.05|19661.05|19778.56|19658.56|10
1628990360000|2021-08-15 01:19:20|19778.96|19658.96|19774.99|19654.99|19778.96|19658.96|19773.6|19653.6|10
1628990370000|2021-08-15 01:19:30|19774.33|19654.33|19774.51|19654.51|19774.51|19654.51|19773.33|19653.33|10
1628990380000|2021-08-15 01:19:40|19774.61|19654.61|19782.06|19662.06|19782.06|19662.06|19774.61|19654.61|10
1628990390000|2021-08-15 01:19:50|19781.98|19661.98|19781.13|19661.13|19782.64|19662.64|19779.6|19659.6|10
1628990400000|2021-08-15 01:20:00|19781.04|19661.04|19781.8|19661.8|19785.8|19665.8|19781.04|19661.04|10
1628990410000|2021-08-15 01:20:10|19783.89|19663.89|19784.64|19664.64|19785.55|19665.55|19783.89|19663.89|10
1628990420000|2021-08-15 01:20:20|19784.53|19664.53|19788.8|19668.8|19788.8|19668.8|19784.1|19664.1|9
1628990430000|2021-08-15 01:20:30|19790.62|19670.62|19795.72|19675.72|19795.72|19675.72|19790.62|19670.62|10
1628990440000|2021-08-15 01:20:40|19796.43|19676.43|19795.77|19675.77|19796.7|19676.7|19794.66|19674.66|10
1628990450000|2021-08-15 01:20:50|19796.02|19676.02|19798.33|19678.33|19800.08|19680.08|19796.02|19676.02|10
1628990460000|2021-08-15 01:21:00|19797.45|19677.45|19801.96|19681.96|19801.96|19681.96|19795.72|19675.72|10
1628990470000|2021-08-15 01:21:10|19805.07|19685.07|19814.17|19694.17|19815.62|19695.62|19805.03|19685.03|10
1628990480000|2021-08-15 01:21:20|19814.97|19694.97|19811.61|19691.61|19818.63|19698.63|19811.61|19691.61|10
1628990490000|2021-08-15 01:21:30|19808.15|19688.15|19806.68|19686.68|19808.15|19688.15|19803.03|19683.03|10
1628990500000|2021-08-15 01:21:40|19805.71|19685.71|19804.74|19684.74|19805.71|19685.71|19803.84|19683.84|10
1628990510000|2021-08-15 01:21:50|19804.82|19684.82|19808.77|19688.77|19808.77|19688.77|19804.82|19684.82|10
1628990520000|2021-08-15 01:22:00|19809.87|19689.87|19813.94|19693.94|19813.98|19693.98|19809.87|19689.87|10
1628990530000|2021-08-15 01:22:10|19813.57|19693.57|19808.5|19688.5|19813.57|19693.57|19808.5|19688.5|10
1628990540000|2021-08-15 01:22:20|19807.38|19687.38|19802.05|19682.05|19807.38|19687.38|19802.05|19682.05|10
1628990550000|2021-08-15 01:22:30|19803.22|19683.22|19801.87|19681.87|19805.17|19685.17|19801.87|19681.87|10
1628990560000|2021-08-15 01:22:40|19800.39|19680.39|19797.55|19677.55|19800.39|19680.39|19797.55|19677.55|10
1628990570000|2021-08-15 01:22:50|19797.56|19677.56|19798.37|19678.37|19799.03|19679.03|19797.23|19677.23|10
1628990580000|2021-08-15 01:23:00|19798.51|19678.51|19792.22|19672.22|19798.66|19678.66|19791.61|19671.61|10
1628990590000|2021-08-15 01:23:10|19792.14|19672.14|19787.92|19667.92|19793.31|19673.31|19787.66|19667.66|10
1628990600000|2021-08-15 01:23:20|19786.13|19666.13|19779.03|19659.03|19786.13|19666.13|19779.03|19659.03|10
1628990610000|2021-08-15 01:23:30|19778.02|19658.02|19767.95|19647.95|19778.02|19658.02|19767.88|19647.88|10
1628990620000|2021-08-15 01:23:40|19767.19|19647.19|19765.36|19645.36|19767.64|19647.64|19764.57|19644.57|10
1628990630000|2021-08-15 01:23:50|19767.27|19647.27|19771.06|19651.06|19771.57|19651.57|19767.27|19647.27|10
1628990640000|2021-08-15 01:24:00|19773.68|19653.68|19776.63|19656.63|19776.63|19656.63|19773.68|19653.68|10
1628990650000|2021-08-15 01:24:10|19777.27|19657.27|19782.2|19662.2|19782.2|19662.2|19777.27|19657.27|10
1628990660000|2021-08-15 01:24:20|19782.22|19662.22|19779.84|19659.84|19783.01|19663.01|19778.74|19658.74|10
1628990670000|2021-08-15 01:24:30|19780.28|19660.28|19782.14|19662.14|19782.24|19662.24|19780.28|19660.28|10
1628990680000|2021-08-15 01:24:40|19780.65|19660.65|19781.58|19661.58|19782.06|19662.06|19780.29|19660.29|9
1628990690000|2021-08-15 01:24:50|19781.64|19661.64|19780.78|19660.78|19781.94|19661.94|19779.54|19659.54|10
1628990700000|2021-08-15 01:25:00|19780.83|19660.83|19782.55|19662.55|19783.95|19663.95|19780.48|19660.48|10
1628990710000|2021-08-15 01:25:10|19782.3|19662.3|19784|19664|19784.24|19664.24|19782.14|19662.14|10
1628990720000|2021-08-15 01:25:20|19785.93|19665.93|19784.61|19664.61|19785.93|19665.93|19782.23|19662.23|10
1628990730000|2021-08-15 01:25:30|19783.32|19663.32|19784.64|19664.64|19784.77|19664.77|19783.27|19663.27|9
1628990740000|2021-08-15 01:25:40|19783.98|19663.98|19782.21|19662.21|19783.98|19663.98|19781.9|19661.9|10
1628990750000|2021-08-15 01:25:50|19781.95|19661.95|19781.46|19661.46|19782.48|19662.48|19780.96|19660.96|9
1628990760000|2021-08-15 01:26:00|19780.23|19660.23|19785.19|19665.19|19785.84|19665.84|19780.23|19660.23|10
1628990770000|2021-08-15 01:26:10|19783.52|19663.52|19789.21|19669.21|19789.21|19669.21|19782.75|19662.75|10
1628990780000|2021-08-15 01:26:20|19788.94|19668.94|19786.92|19666.92|19788.94|19668.94|19786.77|19666.77|10
1628990790000|2021-08-15 01:26:30|19789.42|19669.42|19785.59|19665.59|19789.42|19669.42|19785.54|19665.54|10
1628990800000|2021-08-15 01:26:40|19785.51|19665.51|19788.33|19668.33|19788.33|19668.33|19785.23|19665.23|10
1628990810000|2021-08-15 01:26:50|19788.3|19668.3|19787.69|19667.69|19789.36|19669.36|19787.06|19667.06|10
1628990820000|2021-08-15 01:27:00|19787.89|19667.89|19782.2|19662.2|19789.28|19669.28|19782.2|19662.2|10
1628990830000|2021-08-15 01:27:10|19782.39|19662.39|19783.27|19663.27|19783.37|19663.37|19781.35|19661.35|10
1628990840000|2021-08-15 01:27:20|19781.83|19661.83|19779.17|19659.17|19781.83|19661.83|19778.01|19658.01|10
1628990850000|2021-08-15 01:27:30|19779.81|19659.81|19780.2|19660.2|19780.2|19660.2|19776.61|19656.61|10
1628990860000|2021-08-15 01:27:40|19779.95|19659.95|19783.16|19663.16|19783.16|19663.16|19779.95|19659.95|9
1628990870000|2021-08-15 01:27:50|19783.26|19663.26|19784.63|19664.63|19786.02|19666.02|19783.21|19663.21|9
1628990880000|2021-08-15 01:28:00|19786.22|19666.22|19793.55|19673.55|19793.55|19673.55|19785.86|19665.86|10
1628990890000|2021-08-15 01:28:10|19795.62|19675.62|19798.1|19678.1|19798.83|19678.83|19795.62|19675.62|10
1628990900000|2021-08-15 01:28:20|19799.41|19679.41|19799.39|19679.39|19800.19|19680.19|19798.23|19678.23|10
1628990910000|2021-08-15 01:28:30|19801.65|19681.65|19806.1|19686.1|19806.1|19686.1|19801.65|19681.65|10
1628990920000|2021-08-15 01:28:40|19806.55|19686.55|19808.81|19688.81|19809.01|19689.01|19806.55|19686.55|10
1628990930000|2021-08-15 01:28:50|19808.17|19688.17|19804.84|19684.84|19808.17|19688.17|19803.85|19683.85|10
1628990940000|2021-08-15 01:29:00|19804.56|19684.56|19807.1|19687.1|19807.1|19687.1|19802.19|19682.19|10
1628990950000|2021-08-15 01:29:10|19810.79|19690.79|19816.71|19696.71|19816.94|19696.94|19810.79|19690.79|10
1628990960000|2021-08-15 01:29:20|19816.93|19696.93|19815.84|19695.84|19817.45|19697.45|19815.84|19695.84|10
1628990970000|2021-08-15 01:29:30|19816.12|19696.12|19816.34|19696.34|19817.96|19697.96|19816.12|19696.12|9
1628990980000|2021-08-15 01:29:40|19815.8|19695.8|19814.41|19694.41|19815.8|19695.8|19813.47|19693.47|9
1628990990000|2021-08-15 01:29:50|19814.25|19694.25|19817.04|19697.04|19817.83|19697.83|19814.25|19694.25|10
1628991000000|2021-08-15 01:30:00|19816.89|19696.89|19817.94|19697.94|19817.94|19697.94|19815.87|19695.87|8
1628991010000|2021-08-15 01:30:10|19818.03|19698.03|19822.1|19702.1|19822.1|19702.1|19818.03|19698.03|10
1628991020000|2021-08-15 01:30:20|19822.01|19702.01|19825.71|19705.71|19825.71|19705.71|19821.17|19701.17|10
1628991030000|2021-08-15 01:30:30|19825.72|19705.72|19824.71|19704.71|19827.01|19707.01|19824.37|19704.37|10
1628991040000|2021-08-15 01:30:40|19826.48|19706.48|19825.05|19705.05|19827.91|19707.91|19825.05|19705.05|10
1628991050000|2021-08-15 01:30:50|19822.99|19702.99|19818.69|19698.69|19823.28|19703.28|19818.69|19698.69|10
1628991060000|2021-08-15 01:31:00|19818.67|19698.67|19821.55|19701.55|19821.55|19701.55|19818.67|19698.67|9
1628991070000|2021-08-15 01:31:10|19822.37|19702.37|19822.49|19702.49|19822.78|19702.78|19821.63|19701.63|10
1628991080000|2021-08-15 01:31:20|19822.93|19702.93|19818.14|19698.14|19822.93|19702.93|19818.14|19698.14|10
1628991090000|2021-08-15 01:31:30|19818.11|19698.11|19818.33|19698.33|19818.33|19698.33|19815.88|19695.88|10
1628991100000|2021-08-15 01:31:40|19818.32|19698.32|19817.68|19697.68|19818.55|19698.55|19817.24|19697.24|10
1628991110000|2021-08-15 01:31:50|19817.49|19697.49|19822.23|19702.23|19822.23|19702.23|19817.16|19697.16|10
1628991120000|2021-08-15 01:32:00|19823.58|19703.58|19837.85|19717.85|19837.85|19717.85|19823.58|19703.58|9
1628991130000|2021-08-15 01:32:10|19837.25|19717.25|19833.61|19713.61|19837.96|19717.96|19833.61|19713.61|10
1628991140000|2021-08-15 01:32:20|19833.49|19713.49|19828.06|19708.06|19833.49|19713.49|19828.06|19708.06|10
1628991150000|2021-08-15 01:32:30|19826.79|19706.79|19825.81|19705.81|19826.79|19706.79|19825.16|19705.16|10
1628991160000|2021-08-15 01:32:40|19825.79|19705.79|19820.28|19700.28|19826.3|19706.3|19820.17|19700.17|10
1628991170000|2021-08-15 01:32:50|19818.91|19698.91|19818.83|19698.83|19818.91|19698.91|19817.14|19697.14|10
1628991180000|2021-08-15 01:33:00|19818.8|19698.8|19820.67|19700.67|19820.67|19700.67|19817.66|19697.66|10
1628991190000|2021-08-15 01:33:10|19818.06|19698.06|19818.1|19698.1|19818.97|19698.97|19817.89|19697.89|10
1628991200000|2021-08-15 01:33:20|19817.81|19697.81|19817.73|19697.73|19819.03|19699.03|19817.73|19697.73|10
1628991210000|2021-08-15 01:33:30|19817.78|19697.78|19814.39|19694.39|19817.79|19697.79|19814.39|19694.39|10
1628991220000|2021-08-15 01:33:40|19814.7|19694.7|19820.15|19700.15|19820.15|19700.15|19814.41|19694.41|9
1628991230000|2021-08-15 01:33:50|19820.77|19700.77|19819.44|19699.44|19821.45|19701.45|19819.44|19699.44|10
1628991240000|2021-08-15 01:34:00|19819.18|19699.18|19828.17|19708.17|19828.19|19708.19|19819.18|19699.18|10
1628991250000|2021-08-15 01:34:10|19828.41|19708.41|19829.55|19709.55|19829.55|19709.55|19828.41|19708.41|10
1628991260000|2021-08-15 01:34:20|19830.77|19710.77|19834.02|19714.02|19834.02|19714.02|19829.98|19709.98|10
1628991270000|2021-08-15 01:34:30|19833.34|19713.34|19833.03|19713.03|19834.96|19714.96|19832.61|19712.61|10
1628991280000|2021-08-15 01:34:40|19833.06|19713.06|19833.5|19713.5|19833.66|19713.66|19831.77|19711.77|10
1628991290000|2021-08-15 01:34:50|19833.49|19713.49|19833.41|19713.41|19833.71|19713.71|19833.23|19713.23|9
1628991300000|2021-08-15 01:35:00|19833.26|19713.26|19832.84|19712.84|19834.43|19714.43|19832.84|19712.84|10
1628991310000|2021-08-15 01:35:10|19832.86|19712.86|19832.33|19712.33|19833.66|19713.66|19832.12|19712.12|10
1628991320000|2021-08-15 01:35:20|19832.3|19712.3|19832.28|19712.28|19832.68|19712.68|19830.59|19710.59|10
1628991330000|2021-08-15 01:35:30|19832.4|19712.4|19835.76|19715.76|19835.76|19715.76|19829.91|19709.91|10
1628991340000|2021-08-15 01:35:40|19834.36|19714.36|19835.93|19715.93|19836.65|19716.65|19834.26|19714.26|10
1628991350000|2021-08-15 01:35:50|19835.94|19715.94|19832.93|19712.93|19837.07|19717.07|19832.93|19712.93|10
1628991360000|2021-08-15 01:36:00|19832.84|19712.84|19831.04|19711.04|19832.84|19712.84|19830.79|19710.79|10
1628991370000|2021-08-15 01:36:10|19829.53|19709.53|19828.34|19708.34|19830.92|19710.92|19828.34|19708.34|10
1628991380000|2021-08-15 01:36:20|19829.53|19709.53|19825.13|19705.13|19829.53|19709.53|19825.13|19705.13|9
1628991390000|2021-08-15 01:36:30|19826.29|19706.29|19824.53|19704.53|19826.29|19706.29|19824.08|19704.08|9
1628991400000|2021-08-15 01:36:40|19823.52|19703.52|19823.11|19703.11|19823.91|19703.91|19823.11|19703.11|10
1628991410000|2021-08-15 01:36:50|19822.57|19702.57|19819.95|19699.95|19822.57|19702.57|19819.95|19699.95|10
1628991420000|2021-08-15 01:37:00|19820.1|19700.1|19817.8|19697.8|19820.56|19700.56|19817.8|19697.8|9
1628991430000|2021-08-15 01:37:10|19817.57|19697.57|19811.59|19691.59|19817.57|19697.57|19811.59|19691.59|10
1628991440000|2021-08-15 01:37:20|19808.56|19688.56|19798.51|19678.51|19808.56|19688.56|19798.51|19678.51|10
1628991450000|2021-08-15 01:37:30|19798.32|19678.32|19795.4|19675.4|19798.32|19678.32|19795.4|19675.4|10
1628991460000|2021-08-15 01:37:40|19795.27|19675.27|19797.45|19677.45|19797.45|19677.45|19794.44|19674.44|10
1628991470000|2021-08-15 01:37:50|19798.89|19678.89|19801.7|19681.7|19801.7|19681.7|19797.97|19677.97|10
1628991480000|2021-08-15 01:38:00|19802.13|19682.13|19804.54|19684.54|19804.79|19684.79|19802.13|19682.13|10
1628991490000|2021-08-15 01:38:10|19804.51|19684.51|19804.44|19684.44|19805.07|19685.07|19803.42|19683.42|10
1628991500000|2021-08-15 01:38:20|19803.76|19683.76|19793.27|19673.27|19804.24|19684.24|19793|19673|10
1628991510000|2021-08-15 01:38:30|19792.27|19672.27|19787.84|19667.84|19792.27|19672.27|19786.53|19666.53|10
1628991520000|2021-08-15 01:38:40|19787.64|19667.64|19789.1|19669.1|19789.3|19669.3|19787.64|19667.64|9
1628991530000|2021-08-15 01:38:50|19788.26|19668.26|19790.1|19670.1|19790.1|19670.1|19788.26|19668.26|10
1628991540000|2021-08-15 01:39:00|19790.08|19670.08|19795.36|19675.36|19795.36|19675.36|19790|19670|10
1628991550000|2021-08-15 01:39:10|19795.5|19675.5|19796.36|19676.36|19796.36|19676.36|19795.49|19675.49|10
1628991560000|2021-08-15 01:39:20|19796.6|19676.6|19800.6|19680.6|19800.6|19680.6|19796.42|19676.42|10
1628991570000|2021-08-15 01:39:30|19800.44|19680.44|19796.51|19676.51|19801.37|19681.37|19796.51|19676.51|10
1628991580000|2021-08-15 01:39:40|19795.64|19675.64|19792.08|19672.08|19795.64|19675.64|19792.08|19672.08|10
1628991590000|2021-08-15 01:39:50|19792.04|19672.04|19794.96|19674.96|19794.98|19674.98|19791.52|19671.52|9
1628991600000|2021-08-15 01:40:00|19794.76|19674.76|19794.98|19674.98|19795.5|19675.5|19792.99|19672.99|10
1628991610000|2021-08-15 01:40:10|19794.99|19674.99|19795.65|19675.65|19795.68|19675.68|19791.78|19671.78|9
1628991620000|2021-08-15 01:40:20|19797.5|19677.5|19799.99|19679.99|19799.99|19679.99|19797.5|19677.5|9
1628991630000|2021-08-15 01:40:30|19801.64|19681.64|19797.22|19677.22|19801.64|19681.64|19797.22|19677.22|10
1628991640000|2021-08-15 01:40:40|19796.24|19676.24|19790.93|19670.93|19796.24|19676.24|19790.93|19670.93|10
1628991650000|2021-08-15 01:40:50|19792.35|19672.35|19791.91|19671.91|19792.48|19672.48|19790.93|19670.93|9
1628991660000|2021-08-15 01:41:00|19791.86|19671.86|19789.62|19669.62|19791.86|19671.86|19789.62|19669.62|9
1628991670000|2021-08-15 01:41:10|19788.59|19668.59|19791.87|19671.87|19791.87|19671.87|19788.37|19668.37|10
1628991680000|2021-08-15 01:41:20|19791.14|19671.14|19795.06|19675.06|19795.06|19675.06|19791.14|19671.14|10
1628991690000|2021-08-15 01:41:30|19795.39|19675.39|19800.75|19680.75|19800.75|19680.75|19795.39|19675.39|10
1628991700000|2021-08-15 01:41:40|19800.82|19680.82|19803.4|19683.4|19803.4|19683.4|19800.82|19680.82|10
1628991710000|2021-08-15 01:41:50|19802.57|19682.57|19798.49|19678.49|19802.57|19682.57|19798.49|19678.49|10
1628991720000|2021-08-15 01:42:00|19798.29|19678.29|19800.09|19680.09|19800.16|19680.16|19798.29|19678.29|10
1628991730000|2021-08-15 01:42:10|19800.43|19680.43|19805.01|19685.01|19805.01|19685.01|19800.43|19680.43|10
1628991740000|2021-08-15 01:42:20|19805.86|19685.86|19801.59|19681.59|19805.86|19685.86|19801.59|19681.59|10
1628991750000|2021-08-15 01:42:30|19801|19681|19801|19681|19801.07|19681.07|19799.77|19679.77|9
1628991760000|2021-08-15 01:42:40|19801.31|19681.31|19797.85|19677.85|19801.31|19681.31|19797.85|19677.85|10
1628991770000|2021-08-15 01:42:50|19797.9|19677.9|19797.22|19677.22|19798.7|19678.7|19797.22|19677.22|10
1628991780000|2021-08-15 01:43:00|19797.16|19677.16|19797.22|19677.22|19797.23|19677.23|19796.85|19676.85|10
1628991790000|2021-08-15 01:43:10|19796.89|19676.89|19792.8|19672.8|19797.34|19677.34|19792.8|19672.8|10
1628991800000|2021-08-15 01:43:20|19793.9|19673.9|19798.49|19678.49|19798.49|19678.49|19793.9|19673.9|10
1628991810000|2021-08-15 01:43:30|19798.53|19678.53|19801.31|19681.31|19803|19683|19798.48|19678.48|10
1628991820000|2021-08-15 01:43:40|19800.9|19680.9|19800.13|19680.13|19800.9|19680.9|19798.46|19678.46|9
1628991830000|2021-08-15 01:43:50|19799.98|19679.98|19804.79|19684.79|19805.52|19685.52|19799.98|19679.98|10
1628991840000|2021-08-15 01:44:00|19804.75|19684.75|19803.32|19683.32|19804.75|19684.75|19802.12|19682.12|10
1628991850000|2021-08-15 01:44:10|19804.73|19684.73|19807.38|19687.38|19808.52|19688.52|19804.73|19684.73|10
1628991860000|2021-08-15 01:44:20|19806.24|19686.24|19805.49|19685.49|19806.34|19686.34|19804.51|19684.51|10
1628991870000|2021-08-15 01:44:30|19805.5|19685.5|19806.11|19686.11|19806.17|19686.17|19804.41|19684.41|10
1628991880000|2021-08-15 01:44:40|19806.79|19686.79|19808.71|19688.71|19808.71|19688.71|19806.79|19686.79|9
1628991890000|2021-08-15 01:44:50|19807.59|19687.59|19807.26|19687.26|19807.59|19687.59|19806.71|19686.71|9
1628991900000|2021-08-15 01:45:00|19807.63|19687.63|19809.94|19689.94|19810.08|19690.08|19807.63|19687.63|9
1628991910000|2021-08-15 01:45:10|19811.32|19691.32|19809.63|19689.63|19811.32|19691.32|19809.63|19689.63|10
1628991920000|2021-08-15 01:45:20|19809.46|19689.46|19806.56|19686.56|19809.47|19689.47|19805.72|19685.72|10
1628991930000|2021-08-15 01:45:30|19806.22|19686.22|19805.19|19685.19|19806.22|19686.22|19804.51|19684.51|10
1628991940000|2021-08-15 01:45:40|19804.49|19684.49|19802.74|19682.74|19804.68|19684.68|19802.47|19682.47|10
1628991950000|2021-08-15 01:45:50|19802.88|19682.88|19801.43|19681.43|19803.73|19683.73|19801.43|19681.43|10
1628991960000|2021-08-15 01:46:00|19801.37|19681.37|19798.22|19678.22|19801.37|19681.37|19798.22|19678.22|10
1628991970000|2021-08-15 01:46:10|19798.25|19678.25|19792.84|19672.84|19798.39|19678.39|19792.84|19672.84|10
1628991980000|2021-08-15 01:46:20|19791.81|19671.81|19791.22|19671.22|19791.81|19671.81|19788.89|19668.89|10
1628991990000|2021-08-15 01:46:30|19791.92|19671.92|19795.43|19675.43|19796.33|19676.33|19791.92|19671.92|10
1628992000000|2021-08-15 01:46:40|19794.43|19674.43|19791.53|19671.53|19794.43|19674.43|19791.53|19671.53|9
1628992010000|2021-08-15 01:46:50|19791.34|19671.34|19788.59|19668.59|19792.49|19672.49|19788.59|19668.59|10
1628992020000|2021-08-15 01:47:00|19788|19668|19789.19|19669.19|19789.19|19669.19|19787.57|19667.57|10
1628992030000|2021-08-15 01:47:10|19787.49|19667.49|19785.57|19665.57|19788.23|19668.23|19784.92|19664.92|10
1628992040000|2021-08-15 01:47:20|19784.79|19664.79|19782.51|19662.51|19785.08|19665.08|19782.51|19662.51|10
1628992050000|2021-08-15 01:47:30|19782.64|19662.64|19781.48|19661.48|19782.64|19662.64|19781.16|19661.16|9
1628992060000|2021-08-15 01:47:40|19781.37|19661.37|19774.7|19654.7|19781.37|19661.37|19774.7|19654.7|10
1628992070000|2021-08-15 01:47:50|19776.53|19656.53|19770.38|19650.38|19776.53|19656.53|19769.66|19649.66|10
1628992080000|2021-08-15 01:48:00|19768.81|19648.81|19762.31|19642.31|19768.81|19648.81|19762|19642|10
1628992090000|2021-08-15 01:48:10|19762.94|19642.94|19762.01|19642.01|19762.94|19642.94|19760.86|19640.86|10
1628992100000|2021-08-15 01:48:20|19762.06|19642.06|19758.38|19638.38|19762.06|19642.06|19758.38|19638.38|9
1628992110000|2021-08-15 01:48:30|19757.63|19637.63|19753.83|19633.83|19757.63|19637.63|19752.51|19632.51|10
1628992120000|2021-08-15 01:48:40|19754.1|19634.1|19750.62|19630.62|19754.1|19634.1|19750.14|19630.14|10
1628992130000|2021-08-15 01:48:50|19749.66|19629.66|19747.44|19627.44|19751.02|19631.02|19747.44|19627.44|10
1628992140000|2021-08-15 01:49:00|19748.01|19628.01|19749.69|19629.69|19749.69|19629.69|19747.51|19627.51|9
1628992150000|2021-08-15 01:49:10|19749.14|19629.14|19749.5|19629.5|19749.91|19629.91|19749.14|19629.14|9
1628992160000|2021-08-15 01:49:20|19749.71|19629.71|19745.99|19625.99|19749.71|19629.71|19745.41|19625.41|10
1628992170000|2021-08-15 01:49:30|19746.06|19626.06|19745.33|19625.33|19747.13|19627.13|19745.33|19625.33|8
1628992180000|2021-08-15 01:49:40|19745.42|19625.42|19744.8|19624.8|19746.04|19626.04|19744.71|19624.71|10
1628992190000|2021-08-15 01:49:50|19744.66|19624.66|19743.64|19623.64|19744.69|19624.69|19743.32|19623.32|10
1628992200000|2021-08-15 01:50:00|19744.23|19624.23|19750.26|19630.26|19750.26|19630.26|19744.23|19624.23|10
1628992210000|2021-08-15 01:50:10|19751.59|19631.59|19753.71|19633.71|19753.71|19633.71|19751.59|19631.59|10
1628992220000|2021-08-15 01:50:20|19753.31|19633.31|19751.51|19631.51|19753.62|19633.62|19751.51|19631.51|10
1628992230000|2021-08-15 01:50:30|19750.54|19630.54|19749.5|19629.5|19751.01|19631.01|19749.33|19629.33|10
1628992240000|2021-08-15 01:50:40|19749.33|19629.33|19748.39|19628.39|19749.46|19629.46|19747.84|19627.84|9
1628992250000|2021-08-15 01:50:50|19748.41|19628.41|19749.55|19629.55|19751.01|19631.01|19748.41|19628.41|10
1628992260000|2021-08-15 01:51:00|19749.72|19629.72|19753.52|19633.52|19754.06|19634.06|19749.58|19629.58|10
1628992270000|2021-08-15 01:51:10|19751.87|19631.87|19753.87|19633.87|19754|19634|19751.77|19631.77|10
1628992280000|2021-08-15 01:51:20|19754.01|19634.01|19753.1|19633.1|19754.16|19634.16|19751.88|19631.88|9
1628992290000|2021-08-15 01:51:30|19753.21|19633.21|19752.24|19632.24|19753.21|19633.21|19751.19|19631.19|10
1628992300000|2021-08-15 01:51:40|19750.84|19630.84|19750.72|19630.72|19751.23|19631.23|19750.49|19630.49|10
1628992310000|2021-08-15 01:51:50|19752.03|19632.03|19752.46|19632.46|19752.76|19632.76|19752.03|19632.03|9
1628992320000|2021-08-15 01:52:00|19752.47|19632.47|19751.16|19631.16|19752.7|19632.7|19751.16|19631.16|10
1628992330000|2021-08-15 01:52:10|19752.56|19632.56|19753.8|19633.8|19753.8|19633.8|19752.53|19632.53|10
1628992340000|2021-08-15 01:52:20|19753.61|19633.61|19756.68|19636.68|19756.68|19636.68|19753.58|19633.58|10
1628992350000|2021-08-15 01:52:30|19757.85|19637.85|19759.22|19639.22|19759.22|19639.22|19757.39|19637.39|10
1628992360000|2021-08-15 01:52:40|19758.54|19638.54|19759.99|19639.99|19759.99|19639.99|19758.06|19638.06|9
1628992370000|2021-08-15 01:52:50|19760|19640|19760.14|19640.14|19760.5|19640.5|19758.33|19638.33|9
1628992380000|2021-08-15 01:53:00|19759.55|19639.55|19763.7|19643.7|19763.7|19643.7|19759.52|19639.52|10
1628992390000|2021-08-15 01:53:10|19763.64|19643.64|19767.67|19647.67|19767.69|19647.69|19763.64|19643.64|10
1628992400000|2021-08-15 01:53:20|19767.68|19647.68|19771.61|19651.61|19771.61|19651.61|19767.68|19647.68|9
1628992410000|2021-08-15 01:53:30|19770.37|19650.37|19769.21|19649.21|19771.58|19651.58|19768.92|19648.92|10
1628992420000|2021-08-15 01:53:40|19768.97|19648.97|19769.14|19649.14|19770.18|19650.18|19768.73|19648.73|8
1628992430000|2021-08-15 01:53:50|19769.13|19649.13|19768.88|19648.88|19769.13|19649.13|19768.53|19648.53|10
1628992440000|2021-08-15 01:54:00|19768.91|19648.91|19767.43|19647.43|19768.93|19648.93|19767.43|19647.43|10
1628992450000|2021-08-15 01:54:10|19767.45|19647.45|19765.96|19645.96|19768|19648|19765.63|19645.63|10
1628992460000|2021-08-15 01:54:20|19765.98|19645.98|19765.56|19645.56|19766.25|19646.25|19763.89|19643.89|10
1628992470000|2021-08-15 01:54:30|19765.2|19645.2|19764.98|19644.98|19765.51|19645.51|19764.88|19644.88|10
1628992480000|2021-08-15 01:54:40|19766.22|19646.22|19766.74|19646.74|19767.57|19647.57|19766.16|19646.16|10
1628992490000|2021-08-15 01:54:50|19766.87|19646.87|19766.98|19646.98|19766.98|19646.98|19766.54|19646.54|9
1628992500000|2021-08-15 01:55:00|19767.62|19647.62|19767.39|19647.39|19768.58|19648.58|19767.39|19647.39|9
1628992510000|2021-08-15 01:55:10|19767.5|19647.5|19768.27|19648.27|19768.27|19648.27|19766.24|19646.24|9
1628992520000|2021-08-15 01:55:20|19768.24|19648.24|19770.14|19650.14|19771.22|19651.22|19768.24|19648.24|9
1628992530000|2021-08-15 01:55:30|19771.65|19651.65|19771.96|19651.96|19772.84|19652.84|19770.83|19650.83|9
1628992540000|2021-08-15 01:55:40|19771.94|19651.94|19773.14|19653.14|19773.14|19653.14|19771.46|19651.46|10
1628992550000|2021-08-15 01:55:50|19773.12|19653.12|19772.35|19652.35|19773.17|19653.17|19772.35|19652.35|9
1628992560000|2021-08-15 01:56:00|19772.52|19652.52|19775.33|19655.33|19775.43|19655.43|19772.52|19652.52|10
1628992570000|2021-08-15 01:56:10|19775.92|19655.92|19777.49|19657.49|19777.88|19657.88|19775.92|19655.92|10
1628992580000|2021-08-15 01:56:20|19776.32|19656.32|19773.93|19653.93|19777.46|19657.46|19773.3|19653.3|9
1628992590000|2021-08-15 01:56:30|19773.3|19653.3|19767.97|19647.97|19773.3|19653.3|19767.97|19647.97|10
1628992600000|2021-08-15 01:56:40|19766.16|19646.16|19763.62|19643.62|19766.16|19646.16|19763.25|19643.25|10
1628992610000|2021-08-15 01:56:50|19763.6|19643.6|19761.23|19641.23|19763.6|19643.6|19759.99|19639.99|10
1628992620000|2021-08-15 01:57:00|19761.18|19641.18|19760.56|19640.56|19761.18|19641.18|19759.43|19639.43|10
1628992630000|2021-08-15 01:57:10|19760.51|19640.51|19759.71|19639.71|19760.66|19640.66|19759.03|19639.03|10
1628992640000|2021-08-15 01:57:20|19759.87|19639.87|19759.51|19639.51|19759.9|19639.9|19758.08|19638.08|10
1628992650000|2021-08-15 01:57:30|19759.84|19639.84|19758.56|19638.56|19759.84|19639.84|19757.41|19637.41|10
1628992660000|2021-08-15 01:57:40|19758.32|19638.32|19756.19|19636.19|19759.88|19639.88|19756.19|19636.19|9
1628992670000|2021-08-15 01:57:50|19756.37|19636.37|19754.97|19634.97|19756.37|19636.37|19754.01|19634.01|10
1628992680000|2021-08-15 01:58:00|19754.49|19634.49|19752.59|19632.59|19754.49|19634.49|19751.93|19631.93|10
1628992690000|2021-08-15 01:58:10|19752.37|19632.37|19752.01|19632.01|19753.06|19633.06|19750.48|19630.48|10
1628992700000|2021-08-15 01:58:20|19749.71|19629.71|19754.29|19634.29|19754.4|19634.4|19749.71|19629.71|10
1628992710000|2021-08-15 01:58:30|19754.59|19634.59|19752.82|19632.82|19754.63|19634.63|19751.44|19631.44|10
1628992720000|2021-08-15 01:58:40|19752.22|19632.22|19750.18|19630.18|19752.56|19632.56|19750.18|19630.18|10
1628992730000|2021-08-15 01:58:50|19751.51|19631.51|19753.99|19633.99|19753.99|19633.99|19749.72|19629.72|10
1628992740000|2021-08-15 01:59:00|19752.69|19632.69|19758.67|19638.67|19758.67|19638.67|19752.69|19632.69|10
1628992750000|2021-08-15 01:59:10|19757.07|19637.07|19758.12|19638.12|19758.63|19638.63|19757|19637|10
1628992760000|2021-08-15 01:59:20|19757.9|19637.9|19756.53|19636.53|19758.96|19638.96|19756.14|19636.14|10
1628992770000|2021-08-15 01:59:30|19756.58|19636.58|19759.4|19639.4|19759.45|19639.45|19756.13|19636.13|10
1628992780000|2021-08-15 01:59:40|19758.24|19638.24|19758.08|19638.08|19758.24|19638.24|19756.53|19636.53|10
1628992790000|2021-08-15 01:59:50|19758.29|19638.29|19756.84|19636.84|19758.36|19638.36|19756.84|19636.84|10
1628992800000|2021-08-15 02:00:00|19756.57|19636.57|19762.73|19642.73|19762.73|19642.73|19756.57|19636.57|10
1628992810000|2021-08-15 02:00:10|19764.54|19644.54|19770.24|19650.24|19770.24|19650.24|19764.54|19644.54|10
1628992820000|2021-08-15 02:00:20|19771.78|19651.78|19771.63|19651.63|19771.93|19651.93|19770.66|19650.66|10
1628992830000|2021-08-15 02:00:30|19771.9|19651.9|19775.87|19655.87|19775.87|19655.87|19771.7|19651.7|10
1628992840000|2021-08-15 02:00:40|19776.05|19656.05|19777.26|19657.26|19778.6|19658.6|19776.05|19656.05|9
1628992850000|2021-08-15 02:00:50|19777.09|19657.09|19781.01|19661.01|19782.26|19662.26|19776.9|19656.9|10
1628992860000|2021-08-15 02:01:00|19781.14|19661.14|19784.92|19664.92|19784.92|19664.92|19781.14|19661.14|10
1628992870000|2021-08-15 02:01:10|19780.83|19660.83|19779.76|19659.76|19780.98|19660.98|19779.76|19659.76|10
1628992880000|2021-08-15 02:01:20|19779.02|19659.02|19780.27|19660.27|19780.27|19660.27|19777.34|19657.34|10
1628992890000|2021-08-15 02:01:30|19780.4|19660.4|19781.44|19661.44|19781.96|19661.96|19779.74|19659.74|10
1628992900000|2021-08-15 02:01:40|19780.64|19660.64|19781.07|19661.07|19781.07|19661.07|19780|19660|10
1628992910000|2021-08-15 02:01:50|19781.53|19661.53|19784.59|19664.59|19786.16|19666.16|19780.19|19660.19|10
1628992920000|2021-08-15 02:02:00|19784.03|19664.03|19785.93|19665.93|19785.93|19665.93|19783.65|19663.65|10
1628992930000|2021-08-15 02:02:10|19788.04|19668.04|19794.81|19674.81|19794.81|19674.81|19788.04|19668.04|10
1628992940000|2021-08-15 02:02:20|19794.89|19674.89|19796.4|19676.4|19797.16|19677.16|19794.89|19674.89|10
1628992950000|2021-08-15 02:02:30|19797.77|19677.77|19794.64|19674.64|19797.77|19677.77|19793.54|19673.54|10
1628992960000|2021-08-15 02:02:40|19794.44|19674.44|19794.46|19674.46|19794.46|19674.46|19793.11|19673.11|10
1628992970000|2021-08-15 02:02:50|19794.08|19674.08|19793.19|19673.19|19794.43|19674.43|19793.19|19673.19|10
1628992980000|2021-08-15 02:03:00|19792.63|19672.63|19790.94|19670.94|19792.63|19672.63|19790.92|19670.92|9
1628992990000|2021-08-15 02:03:10|19791.49|19671.49|19790.9|19670.9|19792.03|19672.03|19790.89|19670.89|10
1628993000000|2021-08-15 02:03:20|19791.04|19671.04|19790.84|19670.84|19791.74|19671.74|19790.84|19670.84|10
1628993010000|2021-08-15 02:03:30|19790.99|19670.99|19784.15|19664.15|19791.1|19671.1|19784.15|19664.15|10
1628993020000|2021-08-15 02:03:40|19783.14|19663.14|19781.68|19661.68|19783.14|19663.14|19778.76|19658.76|9
1628993030000|2021-08-15 02:03:50|19780.72|19660.72|19781.42|19661.42|19781.57|19661.57|19778.93|19658.93|10
1628993040000|2021-08-15 02:04:00|19781.93|19661.93|19787.78|19667.78|19787.78|19667.78|19781.74|19661.74|9
1628993050000|2021-08-15 02:04:10|19789.82|19669.82|19791.24|19671.24|19792.07|19672.07|19788.99|19668.99|10
1628993060000|2021-08-15 02:04:20|19790.97|19670.97|19791.54|19671.54|19791.86|19671.86|19790.35|19670.35|10
1628993070000|2021-08-15 02:04:30|19791.67|19671.67|19792.38|19672.38|19793.6|19673.6|19790.26|19670.26|10
1628993080000|2021-08-15 02:04:40|19792.26|19672.26|19794.29|19674.29|19794.33|19674.33|19792.26|19672.26|9
1628993090000|2021-08-15 02:04:50|19794.32|19674.32|19798.26|19678.26|19798.26|19678.26|19794.32|19674.32|10
1628993100000|2021-08-15 02:05:00|19798.54|19678.54|19800.11|19680.11|19800.59|19680.59|19798.54|19678.54|10
1628993110000|2021-08-15 02:05:10|19800.05|19680.05|19802.71|19682.71|19802.71|19682.71|19799.34|19679.34|10
1628993120000|2021-08-15 02:05:20|19801.32|19681.32|19801.68|19681.68|19801.68|19681.68|19799.92|19679.92|10
1628993130000|2021-08-15 02:05:30|19801.82|19681.82|19799.55|19679.55|19801.82|19681.82|19799.27|19679.27|10
1628993140000|2021-08-15 02:05:40|19799.27|19679.27|19792.54|19672.54|19799.27|19679.27|19792.54|19672.54|10
1628993150000|2021-08-15 02:05:50|19792.64|19672.64|19793.27|19673.27|19793.48|19673.48|19792.64|19672.64|9
1628993160000|2021-08-15 02:06:00|19793.04|19673.04|19794.53|19674.53|19794.53|19674.53|19792.07|19672.07|10
1628993170000|2021-08-15 02:06:10|19794.98|19674.98|19794.67|19674.67|19795.92|19675.92|19794.2|19674.2|8
1628993180000|2021-08-15 02:06:20|19795.14|19675.14|19799.7|19679.7|19799.81|19679.81|19795.14|19675.14|10
1628993190000|2021-08-15 02:06:30|19799.84|19679.84|19801.62|19681.62|19801.62|19681.62|19799.66|19679.66|9
1628993200000|2021-08-15 02:06:40|19801.6|19681.6|19803.03|19683.03|19803.03|19683.03|19800.96|19680.96|9
1628993210000|2021-08-15 02:06:50|19802.84|19682.84|19809.19|19689.19|19809.19|19689.19|19802.84|19682.84|9
1628993220000|2021-08-15 02:07:00|19809.65|19689.65|19813|19693|19813|19693|19809.65|19689.65|10
1628993230000|2021-08-15 02:07:10|19813.57|19693.57|19816.73|19696.73|19817.12|19697.12|19813.57|19693.57|9
1628993240000|2021-08-15 02:07:20|19815.71|19695.71|19812.47|19692.47|19816.92|19696.92|19812.47|19692.47|10
1628993250000|2021-08-15 02:07:30|19812.99|19692.99|19812.89|19692.89|19813.87|19693.87|19810.47|19690.47|10
1628993260000|2021-08-15 02:07:40|19813.24|19693.24|19814.79|19694.79|19814.79|19694.79|19813.22|19693.22|10
1628993270000|2021-08-15 02:07:50|19815.36|19695.36|19815.81|19695.81|19816.02|19696.02|19813.85|19693.85|10
1628993280000|2021-08-15 02:08:00|19814.83|19694.83|19817.56|19697.56|19818.57|19698.57|19814.83|19694.83|10
1628993290000|2021-08-15 02:08:10|19817.24|19697.24|19817.62|19697.62|19818.63|19698.63|19816.29|19696.29|10
1628993300000|2021-08-15 02:08:20|19816.2|19696.2|19815.92|19695.92|19816.66|19696.66|19814.63|19694.63|10
1628993310000|2021-08-15 02:08:30|19814.35|19694.35|19812.75|19692.75|19815.37|19695.37|19811.66|19691.66|10
1628993320000|2021-08-15 02:08:40|19812.76|19692.76|19811.2|19691.2|19812.76|19692.76|19810.07|19690.07|9
1628993330000|2021-08-15 02:08:50|19811.22|19691.22|19812.78|19692.78|19812.89|19692.89|19811.19|19691.19|10
1628993340000|2021-08-15 02:09:00|19812.87|19692.87|19812.61|19692.61|19813.4|19693.4|19812.51|19692.51|9
1628993350000|2021-08-15 02:09:10|19812.65|19692.65|19809.73|19689.73|19813.81|19693.81|19809.73|19689.73|9
1628993360000|2021-08-15 02:09:20|19809.33|19689.33|19802.48|19682.48|19809.33|19689.33|19802.48|19682.48|10
1628993370000|2021-08-15 02:09:30|19803.95|19683.95|19803.22|19683.22|19805.8|19685.8|19803.22|19683.22|10
1628993380000|2021-08-15 02:09:40|19803.32|19683.32|19798.79|19678.79|19803.38|19683.38|19798.79|19678.79|9
1628993390000|2021-08-15 02:09:50|19797.51|19677.51|19789.3|19669.3|19798.59|19678.59|19789.3|19669.3|10
1628993400000|2021-08-15 02:10:00|19788.99|19668.99|19783.24|19663.24|19788.99|19668.99|19782.55|19662.55|10
1628993410000|2021-08-15 02:10:10|19782.8|19662.8|19784.61|19664.61|19784.61|19664.61|19782.36|19662.36|10
1628993420000|2021-08-15 02:10:20|19785.31|19665.31|19791.89|19671.89|19791.89|19671.89|19785.17|19665.17|10
1628993430000|2021-08-15 02:10:30|19791.9|19671.9|19795.12|19675.12|19795.12|19675.12|19791.76|19671.76|9
1628993440000|2021-08-15 02:10:40|19796.71|19676.71|19798.11|19678.11|19798.11|19678.11|19796.71|19676.71|10
1628993450000|2021-08-15 02:10:50|19798.56|19678.56|19803.02|19683.02|19803.02|19683.02|19798.56|19678.56|9
1628993460000|2021-08-15 02:11:00|19802.89|19682.89|19802.44|19682.44|19803.26|19683.26|19802.05|19682.05|9
1628993470000|2021-08-15 02:11:10|19802.51|19682.51|19805.3|19685.3|19806.3|19686.3|19802.51|19682.51|10
1628993480000|2021-08-15 02:11:20|19804.44|19684.44|19801.53|19681.53|19804.44|19684.44|19800.96|19680.96|10
1628993490000|2021-08-15 02:11:30|19801.93|19681.93|19803.89|19683.89|19805|19685|19801.93|19681.93|9
1628993500000|2021-08-15 02:11:40|19804.04|19684.04|19805.74|19685.74|19806.43|19686.43|19804.04|19684.04|10
1628993510000|2021-08-15 02:11:50|19805.72|19685.72|19806.59|19686.59|19807.83|19687.83|19805.72|19685.72|10
1628993520000|2021-08-15 02:12:00|19807.31|19687.31|19806.72|19686.72|19808.83|19688.83|19806.72|19686.72|10
1628993530000|2021-08-15 02:12:10|19806.61|19686.61|19806.82|19686.82|19808.26|19688.26|19806.39|19686.39|10
1628993540000|2021-08-15 02:12:20|19806.67|19686.67|19810.13|19690.13|19811.11|19691.11|19806.67|19686.67|10
1628993550000|2021-08-15 02:12:30|19811.39|19691.39|19809.18|19689.18|19811.39|19691.39|19808.98|19688.98|10
1628993560000|2021-08-15 02:12:40|19808.46|19688.46|19810.76|19690.76|19810.82|19690.82|19808.46|19688.46|9
1628993570000|2021-08-15 02:12:50|19809.63|19689.63|19810.35|19690.35|19810.35|19690.35|19807.55|19687.55|10
1628993580000|2021-08-15 02:13:00|19809.13|19689.13|19811.98|19691.98|19812.5|19692.5|19808.89|19688.89|10
1628993590000|2021-08-15 02:13:10|19811.88|19691.88|19812.65|19692.65|19814.39|19694.39|19811.88|19691.88|10
1628993600000|2021-08-15 02:13:20|19812.18|19692.18|19812.3|19692.3|19812.38|19692.38|19810.39|19690.39|10
1628993610000|2021-08-15 02:13:30|19811.8|19691.8|19812.86|19692.86|19814.48|19694.48|19811.8|19691.8|10
1628993620000|2021-08-15 02:13:40|19812.44|19692.44|19810.66|19690.66|19812.44|19692.44|19810.66|19690.66|9
1628993630000|2021-08-15 02:13:50|19810.6|19690.6|19811.7|19691.7|19812.26|19692.26|19810.59|19690.59|10
1628993640000|2021-08-15 02:14:00|19810.32|19690.32|19804.7|19684.7|19811.96|19691.96|19804.37|19684.37|10
1628993650000|2021-08-15 02:14:10|19804.33|19684.33|19797.15|19677.15|19804.33|19684.33|19797.15|19677.15|10
1628993660000|2021-08-15 02:14:20|19795.89|19675.89|19794.13|19674.13|19796.6|19676.6|19793.87|19673.87|10
1628993670000|2021-08-15 02:14:30|19796.23|19676.23|19799.08|19679.08|19799.08|19679.08|19795.93|19675.93|10
1628993680000|2021-08-15 02:14:40|19799.4|19679.4|19803.46|19683.46|19803.46|19683.46|19799.33|19679.33|10
1628993690000|2021-08-15 02:14:50|19804.16|19684.16|19804.33|19684.33|19806.27|19686.27|19804.16|19684.16|10
1628993700000|2021-08-15 02:15:00|19805.59|19685.59|19805.31|19685.31|19805.97|19685.97|19804.62|19684.62|9
1628993710000|2021-08-15 02:15:10|19805.62|19685.62|19808.84|19688.84|19808.84|19688.84|19805.62|19685.62|10
1628993720000|2021-08-15 02:15:20|19809.21|19689.21|19816.19|19696.19|19816.19|19696.19|19809.21|19689.21|10
1628993730000|2021-08-15 02:15:30|19815.46|19695.46|19819.63|19699.63|19819.63|19699.63|19815.46|19695.46|10
1628993740000|2021-08-15 02:15:40|19819.96|19699.96|19822.65|19702.65|19822.65|19702.65|19819.76|19699.76|10
1628993750000|2021-08-15 02:15:50|19822.6|19702.6|19824.41|19704.41|19824.67|19704.67|19821.47|19701.47|10
1628993760000|2021-08-15 02:16:00|19824.31|19704.31|19830.96|19710.96|19830.96|19710.96|19824.31|19704.31|10
1628993770000|2021-08-15 02:16:10|19831.58|19711.58|19832.14|19712.14|19834.33|19714.33|19830.81|19710.81|10
1628993780000|2021-08-15 02:16:20|19833.3|19713.3|19832.68|19712.68|19833.97|19713.97|19832.15|19712.15|9
1628993790000|2021-08-15 02:16:30|19833.39|19713.39|19833.45|19713.45|19834.4|19714.4|19832.59|19712.59|10
1628993800000|2021-08-15 02:16:40|19833.66|19713.66|19834.69|19714.69|19835.11|19715.11|19833.66|19713.66|10
1628993810000|2021-08-15 02:16:50|19834.85|19714.85|19835.38|19715.38|19836.02|19716.02|19834.2|19714.2|10
1628993820000|2021-08-15 02:17:00|19836.19|19716.19|19836.61|19716.61|19837.89|19717.89|19836.19|19716.19|10
1628993830000|2021-08-15 02:17:10|19837.08|19717.08|19839.44|19719.44|19839.44|19719.44|19837.08|19717.08|10
1628993840000|2021-08-15 02:17:20|19839.19|19719.19|19839.38|19719.38|19840.65|19720.65|19838.38|19718.38|8
1628993850000|2021-08-15 02:17:30|19839.42|19719.42|19837.72|19717.72|19841.11|19721.11|19837.72|19717.72|10
1628993860000|2021-08-15 02:17:40|19838.63|19718.63|19839.11|19719.11|19840.25|19720.25|19837.81|19717.81|10
1628993870000|2021-08-15 02:17:50|19839.07|19719.07|19841.18|19721.18|19842.67|19722.67|19839.07|19719.07|10
1628993880000|2021-08-15 02:18:00|19841.42|19721.42|19844.64|19724.64|19844.7|19724.7|19841.42|19721.42|10
1628993890000|2021-08-15 02:18:10|19844.75|19724.75|19841.2|19721.2|19844.76|19724.76|19841.2|19721.2|10
1628993900000|2021-08-15 02:18:20|19842.52|19722.52|19845.35|19725.35|19848.03|19728.03|19842.52|19722.52|10
1628993910000|2021-08-15 02:18:30|19846.93|19726.93|19850.22|19730.22|19850.22|19730.22|19846.35|19726.35|10
1628993920000|2021-08-15 02:18:40|19850.46|19730.46|19849.1|19729.1|19850.53|19730.53|19848.89|19728.89|10
1628993930000|2021-08-15 02:18:50|19849|19729|19846.61|19726.61|19851.02|19731.02|19846.61|19726.61|10
1628993940000|2021-08-15 02:19:00|19848.04|19728.04|19848.06|19728.06|19849.42|19729.42|19846.64|19726.64|10
1628993950000|2021-08-15 02:19:10|19848.08|19728.08|19846.82|19726.82|19848.15|19728.15|19846.01|19726.01|10
1628993960000|2021-08-15 02:19:20|19847.55|19727.55|19843.97|19723.97|19847.55|19727.55|19843.97|19723.97|10
1628993970000|2021-08-15 02:19:30|19845.2|19725.2|19842.03|19722.03|19845.55|19725.55|19840.36|19720.36|10
1628993980000|2021-08-15 02:19:40|19841.33|19721.33|19837.97|19717.97|19841.33|19721.33|19837.46|19717.46|10
1628993990000|2021-08-15 02:19:50|19838.19|19718.19|19845.07|19725.07|19845.07|19725.07|19838.19|19718.19|10
1628994000000|2021-08-15 02:20:00|19845.01|19725.01|19843.53|19723.53|19845.02|19725.02|19843.02|19723.02|9
1628994010000|2021-08-15 02:20:10|19843.93|19723.93|19844.74|19724.74|19846.01|19726.01|19843.79|19723.79|10
1628994020000|2021-08-15 02:20:20|19844.58|19724.58|19847.88|19727.88|19848.62|19728.62|19844.58|19724.58|10
1628994030000|2021-08-15 02:20:30|19849.85|19729.85|19856.11|19736.11|19856.11|19736.11|19849.85|19729.85|10
1628994040000|2021-08-15 02:20:40|19857.02|19737.02|19868.21|19748.21|19868.21|19748.21|19856.06|19736.06|10
1628994050000|2021-08-15 02:20:50|19869.84|19749.84|19875.34|19755.34|19876.76|19756.76|19869.84|19749.84|10
1628994060000|2021-08-15 02:21:00|19875.93|19755.93|19875.05|19755.05|19877.47|19757.47|19875.05|19755.05|10
1628994070000|2021-08-15 02:21:10|19875.01|19755.01|19880.58|19760.58|19880.58|19760.58|19874.37|19754.37|10
1628994080000|2021-08-15 02:21:20|19880.99|19760.99|19879.44|19759.44|19880.99|19760.99|19879.44|19759.44|8
1628994090000|2021-08-15 02:21:30|19878.96|19758.96|19879.29|19759.29|19879.33|19759.33|19876.04|19756.04|10
1628994100000|2021-08-15 02:21:40|19879.7|19759.7|19882.83|19762.83|19883.1|19763.1|19879.7|19759.7|10
1628994110000|2021-08-15 02:21:50|19884.06|19764.06|19871.73|19751.73|19884.06|19764.06|19870.44|19750.44|10
1628994120000|2021-08-15 02:22:00|19871.77|19751.77|19875.76|19755.76|19875.76|19755.76|19870.47|19750.47|10
1628994130000|2021-08-15 02:22:10|19875.68|19755.68|19881.83|19761.83|19883.21|19763.21|19875.49|19755.49|10
1628994140000|2021-08-15 02:22:20|19880.6|19760.6|19874.74|19754.74|19880.6|19760.6|19874.74|19754.74|9
1628994150000|2021-08-15 02:22:30|19876.01|19756.01|19872.35|19752.35|19876.01|19756.01|19871.51|19751.51|10
1628994160000|2021-08-15 02:22:40|19871.81|19751.81|19870.25|19750.25|19872.05|19752.05|19870.05|19750.05|10
1628994170000|2021-08-15 02:22:50|19871.52|19751.52|19868.37|19748.37|19871.52|19751.52|19868.34|19748.34|10
1628994180000|2021-08-15 02:23:00|19868.55|19748.55|19868.73|19748.73|19869.26|19749.26|19868.04|19748.04|10
1628994190000|2021-08-15 02:23:10|19869.9|19749.9|19876.24|19756.24|19878.34|19758.34|19869.9|19749.9|10
1628994200000|2021-08-15 02:23:20|19877.66|19757.66|19879.79|19759.79|19881.26|19761.26|19877.66|19757.66|10
1628994210000|2021-08-15 02:23:30|19878.02|19758.02|19875.61|19755.61|19879.12|19759.12|19875.61|19755.61|10
1628994220000|2021-08-15 02:23:40|19875.2|19755.2|19866.43|19746.43|19875.2|19755.2|19866.11|19746.11|10
1628994230000|2021-08-15 02:23:50|19866.79|19746.79|19864.12|19744.12|19866.79|19746.79|19863.72|19743.72|10
1628994240000|2021-08-15 02:24:00|19863.88|19743.88|19864.7|19744.7|19866.07|19746.07|19862.93|19742.93|10
1628994250000|2021-08-15 02:24:10|19866.48|19746.48|19865.12|19745.12|19866.53|19746.53|19864.83|19744.83|7
1628994260000|2021-08-15 02:24:20|19866.07|19746.07|19869.7|19749.7|19869.7|19749.7|19866.07|19746.07|9
1628994270000|2021-08-15 02:24:30|19869.97|19749.97|19872.89|19752.89|19872.89|19752.89|19869.97|19749.97|10
1628994280000|2021-08-15 02:24:40|19875.73|19755.73|19875.66|19755.66|19875.73|19755.73|19874.11|19754.11|10
1628994290000|2021-08-15 02:24:50|19876.36|19756.36|19884.29|19764.29|19884.29|19764.29|19876.36|19756.36|10
1628994300000|2021-08-15 02:25:00|19884.33|19764.33|19885.5|19765.5|19887.62|19767.62|19884.33|19764.33|10
1628994310000|2021-08-15 02:25:10|19884.85|19764.85|19878.69|19758.69|19885.82|19765.82|19878.69|19758.69|10
1628994320000|2021-08-15 02:25:20|19877.75|19757.75|19877.39|19757.39|19877.75|19757.75|19876.04|19756.04|10
1628994330000|2021-08-15 02:25:30|19876.43|19756.43|19878.4|19758.4|19880.27|19760.27|19876.43|19756.43|10
1628994340000|2021-08-15 02:25:40|19879.64|19759.64|19880.27|19760.27|19880.27|19760.27|19877.4|19757.4|10
1628994350000|2021-08-15 02:25:50|19879.38|19759.38|19880.64|19760.64|19881.58|19761.58|19878.08|19758.08|10
1628994360000|2021-08-15 02:26:00|19879.37|19759.37|19874.64|19754.64|19879.37|19759.37|19874.64|19754.64|10
1628994370000|2021-08-15 02:26:10|19874.58|19754.58|19870.04|19750.04|19874.58|19754.58|19869.92|19749.92|10
1628994380000|2021-08-15 02:26:20|19870.45|19750.45|19871.07|19751.07|19871.66|19751.66|19868.69|19748.69|10
1628994390000|2021-08-15 02:26:30|19870.33|19750.33|19868.92|19748.92|19870.33|19750.33|19868.55|19748.55|10
1628994400000|2021-08-15 02:26:40|19869.13|19749.13|19868.53|19748.53|19869.52|19749.52|19868.53|19748.53|10
1628994410000|2021-08-15 02:26:50|19868.49|19748.49|19871.11|19751.11|19871.22|19751.22|19867.81|19747.81|10
1628994420000|2021-08-15 02:27:00|19870.63|19750.63|19871.93|19751.93|19871.93|19751.93|19869.28|19749.28|9
1628994430000|2021-08-15 02:27:10|19870.92|19750.92|19876.05|19756.05|19876.05|19756.05|19870.92|19750.92|10
1628994440000|2021-08-15 02:27:20|19874.63|19754.63|19876.06|19756.06|19876.06|19756.06|19874.01|19754.01|9
1628994450000|2021-08-15 02:27:30|19876.25|19756.25|19877.61|19757.61|19877.77|19757.77|19875.88|19755.88|10
1628994460000|2021-08-15 02:27:40|19876.88|19756.88|19881.41|19761.41|19881.87|19761.87|19876.88|19756.88|9
1628994470000|2021-08-15 02:27:50|19882.75|19762.75|19884.24|19764.24|19885.32|19765.32|19882.75|19762.75|10
1628994480000|2021-08-15 02:28:00|19885.89|19765.89|19892.03|19772.03|19892.03|19772.03|19885.89|19765.89|10
1628994490000|2021-08-15 02:28:10|19892.09|19772.09|19891.63|19771.63|19893.41|19773.41|19891.31|19771.31|10
1628994500000|2021-08-15 02:28:20|19891.78|19771.78|19894.6|19774.6|19894.6|19774.6|19891.78|19771.78|9
1628994510000|2021-08-15 02:28:30|19894.87|19774.87|19892.46|19772.46|19895.27|19775.27|19892.46|19772.46|10
1628994520000|2021-08-15 02:28:40|19891.91|19771.91|19889.45|19769.45|19891.91|19771.91|19888.58|19768.58|10
1628994530000|2021-08-15 02:28:50|19889.84|19769.84|19894.91|19774.91|19894.91|19774.91|19889.84|19769.84|10
1628994540000|2021-08-15 02:29:00|19894.38|19774.38|19890.86|19770.86|19894.41|19774.41|19889.64|19769.64|10
1628994550000|2021-08-15 02:29:10|19890.07|19770.07|19895.5|19775.5|19895.5|19775.5|19890.07|19770.07|10
1628994560000|2021-08-15 02:29:20|19896.05|19776.05|19898.45|19778.45|19898.45|19778.45|19896.05|19776.05|10
1628994570000|2021-08-15 02:29:30|19897.4|19777.4|19896.5|19776.5|19898.96|19778.96|19896.5|19776.5|10
1628994580000|2021-08-15 02:29:40|19897.18|19777.18|19897.4|19777.4|19898.78|19778.78|19897.18|19777.18|9
1628994590000|2021-08-15 02:29:50|19897.05|19777.05|19898.65|19778.65|19898.65|19778.65|19896.81|19776.81|10
1628994600000|2021-08-15 02:30:00|19897.45|19777.45|19899.47|19779.47|19899.64|19779.64|19897.35|19777.35|10
1628994610000|2021-08-15 02:30:10|19901.15|19781.15|19904.14|19784.14|19904.31|19784.31|19901.15|19781.15|10
1628994620000|2021-08-15 02:30:20|19904.31|19784.31|19908.54|19788.54|19908.54|19788.54|19903.47|19783.47|10
1628994630000|2021-08-15 02:30:30|19908.9|19788.9|19911.93|19791.93|19912.63|19792.63|19908.65|19788.65|10
1628994640000|2021-08-15 02:30:40|19913.54|19793.54|19915.36|19795.36|19915.67|19795.67|19913.54|19793.54|9
1628994650000|2021-08-15 02:30:50|19916.58|19796.58|19913.91|19793.91|19916.63|19796.63|19913.91|19793.91|10
1628994660000|2021-08-15 02:31:00|19914.36|19794.36|19908.81|19788.81|19915.7|19795.7|19908.81|19788.81|10
1628994670000|2021-08-15 02:31:10|19907.13|19787.13|19908.33|19788.33|19909.46|19789.46|19905.48|19785.48|10
1628994680000|2021-08-15 02:31:20|19908.84|19788.84|19908.83|19788.83|19909.6|19789.6|19908.28|19788.28|10
1628994690000|2021-08-15 02:31:30|19909.23|19789.23|19909.99|19789.99|19911.28|19791.28|19909.17|19789.17|10
1628994700000|2021-08-15 02:31:40|19910.79|19790.79|19909.04|19789.04|19911.35|19791.35|19909.04|19789.04|10
1628994710000|2021-08-15 02:31:50|19908.82|19788.82|19908.28|19788.28|19910.45|19790.45|19908.26|19788.26|10
1628994720000|2021-08-15 02:32:00|19908.46|19788.46|19904.75|19784.75|19908.51|19788.51|19904.75|19784.75|10
1628994730000|2021-08-15 02:32:10|19904.01|19784.01|19903.19|19783.19|19905.4|19785.4|19900.64|19780.64|10
1628994740000|2021-08-15 02:32:20|19902.82|19782.82|19903.73|19783.73|19903.73|19783.73|19901.39|19781.39|10
1628994750000|2021-08-15 02:32:30|19902.47|19782.47|19907.29|19787.29|19908.52|19788.52|19902.47|19782.47|10
1628994760000|2021-08-15 02:32:40|19907.49|19787.49|19907.99|19787.99|19907.99|19787.99|19901.12|19781.12|9
1628994770000|2021-08-15 02:32:50|19908.87|19788.87|19913|19793|19913|19793|19907.93|19787.93|10
1628994780000|2021-08-15 02:33:00|19913.62|19793.62|19906.63|19786.63|19913.62|19793.62|19906.63|19786.63|10
1628994790000|2021-08-15 02:33:10|19906.91|19786.91|19907.27|19787.27|19908.89|19788.89|19906.91|19786.91|10
1628994800000|2021-08-15 02:33:20|19906.19|19786.19|19909.79|19789.79|19910.46|19790.46|19905.54|19785.54|9
1628994810000|2021-08-15 02:33:30|19912|19792|19912.5|19792.5|19913.3|19793.3|19911.84|19791.84|10
1628994820000|2021-08-15 02:33:40|19912.28|19792.28|19914.22|19794.22|19916.16|19796.16|19912.28|19792.28|10
1628994830000|2021-08-15 02:33:50|19914.35|19794.35|19915.65|19795.65|19918.5|19798.5|19914.35|19794.35|10
1628994840000|2021-08-15 02:34:00|19915.97|19795.97|19913.73|19793.73|19917.07|19797.07|19913.73|19793.73|10
1628994850000|2021-08-15 02:34:10|19913.38|19793.38|19910.55|19790.55|19915.8|19795.8|19910.55|19790.55|10
1628994860000|2021-08-15 02:34:20|19909.52|19789.52|19909.92|19789.92|19910.79|19790.79|19909.52|19789.52|10
1628994870000|2021-08-15 02:34:30|19910.35|19790.35|19912.98|19792.98|19913.56|19793.56|19910.35|19790.35|10
1628994880000|2021-08-15 02:34:40|19914.34|19794.34|19914.24|19794.24|19915.82|19795.82|19913.65|19793.65|10
1628994890000|2021-08-15 02:34:50|19912.43|19792.43|19914.69|19794.69|19915.02|19795.02|19910.69|19790.69|10
1628994900000|2021-08-15 02:35:00|19914.56|19794.56|19915.01|19795.01|19915.51|19795.51|19913.44|19793.44|9
1628994910000|2021-08-15 02:35:10|19915.36|19795.36|19914.78|19794.78|19917.35|19797.35|19913.91|19793.91|10
1628994920000|2021-08-15 02:35:20|19915.53|19795.53|19912.54|19792.54|19915.53|19795.53|19909.21|19789.21|10
1628994930000|2021-08-15 02:35:30|19911.88|19791.88|19901.29|19781.29|19911.88|19791.88|19901.29|19781.29|10
1628994940000|2021-08-15 02:35:40|19900.94|19780.94|19899.64|19779.64|19901.23|19781.23|19899.64|19779.64|10
1628994950000|2021-08-15 02:35:50|19898.31|19778.31|19895.89|19775.89|19898.51|19778.51|19895.89|19775.89|10
1628994960000|2021-08-15 02:36:00|19895.83|19775.83|19891.49|19771.49|19895.83|19775.83|19891.49|19771.49|10
1628994970000|2021-08-15 02:36:10|19892.63|19772.63|19886|19766|19892.63|19772.63|19886|19766|9
1628994980000|2021-08-15 02:36:20|19888.14|19768.14|19883.96|19763.96|19888.14|19768.14|19883.81|19763.81|10
1628994990000|2021-08-15 02:36:30|19884.08|19764.08|19884.54|19764.54|19884.54|19764.54|19882.77|19762.77|9
1628995000000|2021-08-15 02:36:40|19885|19765|19881.48|19761.48|19885|19765|19881.48|19761.48|10
1628995010000|2021-08-15 02:36:50|19881.46|19761.46|19877.97|19757.97|19881.5|19761.5|19877.97|19757.97|9
1628995020000|2021-08-15 02:37:00|19877.95|19757.95|19880.07|19760.07|19880.07|19760.07|19877.07|19757.07|10
1628995030000|2021-08-15 02:37:10|19878.63|19758.63|19880.77|19760.77|19881.75|19761.75|19877.51|19757.51|10
1628995040000|2021-08-15 02:37:20|19880.49|19760.49|19879.77|19759.77|19880.94|19760.94|19879.51|19759.51|9
1628995050000|2021-08-15 02:37:30|19881.06|19761.06|19874.13|19754.13|19881.43|19761.43|19874.13|19754.13|10
1628995060000|2021-08-15 02:37:40|19875.8|19755.8|19872.78|19752.78|19875.8|19755.8|19872.78|19752.78|10
1628995070000|2021-08-15 02:37:50|19872.34|19752.34|19873.07|19753.07|19873.07|19753.07|19871.68|19751.68|10
1628995080000|2021-08-15 02:38:00|19870.96|19750.96|19870.35|19750.35|19873.39|19753.39|19870.05|19750.05|10
1628995090000|2021-08-15 02:38:10|19870.63|19750.63|19872.88|19752.88|19872.88|19752.88|19869.8|19749.8|10
1628995100000|2021-08-15 02:38:20|19873.02|19753.02|19875.26|19755.26|19875.26|19755.26|19872.98|19752.98|10
1628995110000|2021-08-15 02:38:30|19875.18|19755.18|19875.62|19755.62|19877.22|19757.22|19875.18|19755.18|10
1628995120000|2021-08-15 02:38:40|19875.75|19755.75|19879.32|19759.32|19880.24|19760.24|19875.75|19755.75|10
1628995130000|2021-08-15 02:38:50|19879.47|19759.47|19883.03|19763.03|19883.72|19763.72|19879.47|19759.47|10
1628995140000|2021-08-15 02:39:00|19882.79|19762.79|19887.42|19767.42|19887.42|19767.42|19882.79|19762.79|9
1628995150000|2021-08-15 02:39:10|19887.02|19767.02|19893.21|19773.21|19893.31|19773.31|19887.02|19767.02|10
1628995160000|2021-08-15 02:39:20|19894.74|19774.74|19896.37|19776.37|19897.38|19777.38|19894.74|19774.74|10
1628995170000|2021-08-15 02:39:30|19897.69|19777.69|19902.59|19782.59|19902.59|19782.59|19897.69|19777.69|10
1628995180000|2021-08-15 02:39:40|19902.83|19782.83|19908.4|19788.4|19909.46|19789.46|19902.83|19782.83|10
1628995190000|2021-08-15 02:39:50|19908.75|19788.75|19906.18|19786.18|19908.75|19788.75|19905.3|19785.3|9
1628995200000|2021-08-15 02:40:00|19905.42|19785.42|19908.15|19788.15|19908.15|19788.15|19904.18|19784.18|9
1628995210000|2021-08-15 02:40:10|19907.6|19787.6|19909.01|19789.01|19910.15|19790.15|19907.6|19787.6|10
1628995220000|2021-08-15 02:40:20|19909.19|19789.19|19910.94|19790.94|19911.16|19791.16|19909.19|19789.19|9
1628995230000|2021-08-15 02:40:30|19911.5|19791.5|19912.6|19792.6|19913.5|19793.5|19911.5|19791.5|10
1628995240000|2021-08-15 02:40:40|19912.88|19792.88|19906.22|19786.22|19912.88|19792.88|19906.22|19786.22|10
1628995250000|2021-08-15 02:40:50|19905.79|19785.79|19906.26|19786.26|19907.04|19787.04|19905.46|19785.46|10
1628995260000|2021-08-15 02:41:00|19906.68|19786.68|19904.92|19784.92|19906.82|19786.82|19904.55|19784.55|10
1628995270000|2021-08-15 02:41:10|19904.26|19784.26|19904|19784|19906.28|19786.28|19904|19784|10
1628995280000|2021-08-15 02:41:20|19903.48|19783.48|19899.39|19779.39|19903.62|19783.62|19899.39|19779.39|10
1628995290000|2021-08-15 02:41:30|19898.63|19778.63|19894.59|19774.59|19898.63|19778.63|19894.38|19774.38|10
1628995300000|2021-08-15 02:41:40|19894.7|19774.7|19887.1|19767.1|19894.74|19774.74|19887.1|19767.1|10
1628995310000|2021-08-15 02:41:50|19887.29|19767.29|19885.82|19765.82|19888.59|19768.59|19885.4|19765.4|10
1628995320000|2021-08-15 02:42:00|19887.21|19767.21|19888.57|19768.57|19888.62|19768.62|19886.32|19766.32|10
1628995330000|2021-08-15 02:42:10|19889.05|19769.05|19893.4|19773.4|19893.4|19773.4|19889.05|19769.05|10
1628995340000|2021-08-15 02:42:20|19892.42|19772.42|19892.02|19772.02|19893.96|19773.96|19892.02|19772.02|9
1628995350000|2021-08-15 02:42:30|19893.29|19773.29|19892.82|19772.82|19893.48|19773.48|19892.24|19772.24|10
1628995360000|2021-08-15 02:42:40|19891.42|19771.42|19886.67|19766.67|19891.5|19771.5|19886.67|19766.67|10
1628995370000|2021-08-15 02:42:50|19886.54|19766.54|19885.03|19765.03|19887.2|19767.2|19885.03|19765.03|10
1628995380000|2021-08-15 02:43:00|19886.31|19766.31|19884.01|19764.01|19886.31|19766.31|19882.38|19762.38|10
1628995390000|2021-08-15 02:43:10|19884.48|19764.48|19888.23|19768.23|19888.23|19768.23|19884.48|19764.48|10
1628995400000|2021-08-15 02:43:20|19888.27|19768.27|19889.47|19769.47|19889.47|19769.47|19885.96|19765.96|10
1628995410000|2021-08-15 02:43:30|19891.1|19771.1|19897.09|19777.09|19897.09|19777.09|19891.1|19771.1|10
1628995420000|2021-08-15 02:43:40|19896.49|19776.49|19897.77|19777.77|19897.97|19777.97|19896.29|19776.29|9
1628995430000|2021-08-15 02:43:50|19897.68|19777.68|19896.85|19776.85|19897.68|19777.68|19896.17|19776.17|10
1628995440000|2021-08-15 02:44:00|19896.68|19776.68|19895.56|19775.56|19896.68|19776.68|19895.56|19775.56|10
1628995450000|2021-08-15 02:44:10|19895.05|19775.05|19892.91|19772.91|19895.57|19775.57|19892.91|19772.91|10
1628995460000|2021-08-15 02:44:20|19894.19|19774.19|19890.45|19770.45|19894.19|19774.19|19890.45|19770.45|10
1628995470000|2021-08-15 02:44:30|19889.7|19769.7|19888.57|19768.57|19891.26|19771.26|19888.57|19768.57|10
1628995480000|2021-08-15 02:44:40|19889.73|19769.73|19891.24|19771.24|19891.24|19771.24|19889.73|19769.73|10
1628995490000|2021-08-15 02:44:50|19890.05|19770.05|19892.52|19772.52|19892.52|19772.52|19890.05|19770.05|10
1628995500000|2021-08-15 02:45:00|19893.32|19773.32|19898.18|19778.18|19899.45|19779.45|19893.32|19773.32|10
1628995510000|2021-08-15 02:45:10|19898.35|19778.35|19892.75|19772.75|19898.37|19778.37|19892.75|19772.75|10
1628995520000|2021-08-15 02:45:20|19892.57|19772.57|19886.42|19766.42|19892.59|19772.59|19886.42|19766.42|10
1628995530000|2021-08-15 02:45:30|19886.09|19766.09|19881.83|19761.83|19886.09|19766.09|19880.41|19760.41|10
1628995540000|2021-08-15 02:45:40|19882.13|19762.13|19878.3|19758.3|19882.27|19762.27|19878.3|19758.3|10
1628995550000|2021-08-15 02:45:50|19878.2|19758.2|19876.55|19756.55|19878.2|19758.2|19876.55|19756.55|10
1628995560000|2021-08-15 02:46:00|19876.54|19756.54|19878.02|19758.02|19879.8|19759.8|19876.54|19756.54|10
1628995570000|2021-08-15 02:46:10|19877.67|19757.67|19873.6|19753.6|19878.04|19758.04|19873.6|19753.6|10
1628995580000|2021-08-15 02:46:20|19874.42|19754.42|19869|19749|19874.42|19754.42|19869|19749|9
1628995590000|2021-08-15 02:46:30|19870.08|19750.08|19865.5|19745.5|19870.08|19750.08|19865.5|19745.5|10
1628995600000|2021-08-15 02:46:40|19865.53|19745.53|19866.93|19746.93|19866.93|19746.93|19863.42|19743.42|10
1628995610000|2021-08-15 02:46:50|19869.26|19749.26|19868.28|19748.28|19869.26|19749.26|19867.39|19747.39|10
1628995620000|2021-08-15 02:47:00|19868.01|19748.01|19870.63|19750.63|19870.63|19750.63|19867.96|19747.96|10
1628995630000|2021-08-15 02:47:10|19869.49|19749.49|19870.48|19750.48|19870.49|19750.49|19868.66|19748.66|10
1628995640000|2021-08-15 02:47:20|19869.07|19749.07|19868.01|19748.01|19870.06|19750.06|19868.01|19748.01|10
1628995650000|2021-08-15 02:47:30|19868.57|19748.57|19871.35|19751.35|19871.35|19751.35|19868.57|19748.57|10
1628995660000|2021-08-15 02:47:40|19870.2|19750.2|19872.03|19752.03|19872.03|19752.03|19870.2|19750.2|10
1628995670000|2021-08-15 02:47:50|19872|19752|19871.18|19751.18|19872.67|19752.67|19870.98|19750.98|9
1628995680000|2021-08-15 02:48:00|19871.14|19751.14|19870.44|19750.44|19871.54|19751.54|19870.42|19750.42|10
1628995690000|2021-08-15 02:48:10|19870.85|19750.85|19871.41|19751.41|19872.27|19752.27|19870.85|19750.85|9
1628995700000|2021-08-15 02:48:20|19868.67|19748.67|19858.84|19738.84|19868.67|19748.67|19858.84|19738.84|10
1628995710000|2021-08-15 02:48:30|19858.2|19738.2|19859.15|19739.15|19859.5|19739.5|19858.11|19738.11|10
1628995720000|2021-08-15 02:48:40|19858.86|19738.86|19856.79|19736.79|19858.88|19738.88|19856.79|19736.79|10
1628995730000|2021-08-15 02:48:50|19856.74|19736.74|19854.77|19734.77|19856.74|19736.74|19854.77|19734.77|9
1628995740000|2021-08-15 02:49:00|19854.41|19734.41|19856.3|19736.3|19856.58|19736.58|19854.22|19734.22|10
1628995750000|2021-08-15 02:49:10|19855.21|19735.21|19857.74|19737.74|19858.32|19738.32|19854.77|19734.77|10
1628995760000|2021-08-15 02:49:20|19857.73|19737.73|19865.11|19745.11|19865.11|19745.11|19857.73|19737.73|10
1628995770000|2021-08-15 02:49:30|19865.52|19745.52|19867.26|19747.26|19867.32|19747.32|19865.52|19745.52|10
1628995780000|2021-08-15 02:49:40|19867.36|19747.36|19868.69|19748.69|19869.32|19749.32|19867.36|19747.36|10
1628995790000|2021-08-15 02:49:50|19869.01|19749.01|19867.71|19747.71|19869.08|19749.08|19867.7|19747.7|10
1628995800000|2021-08-15 02:50:00|19866.88|19746.88|19864.78|19744.78|19866.88|19746.88|19864.78|19744.78|10
1628995810000|2021-08-15 02:50:10|19864.65|19744.65|19870.55|19750.55|19870.55|19750.55|19864.48|19744.48|10
1628995820000|2021-08-15 02:50:20|19871.51|19751.51|19877.42|19757.42|19877.42|19757.42|19871.51|19751.51|10
1628995830000|2021-08-15 02:50:30|19877.65|19757.65|19879.09|19759.09|19879.09|19759.09|19877.53|19757.53|9
1628995840000|2021-08-15 02:50:40|19878.98|19758.98|19875.66|19755.66|19878.98|19758.98|19875.66|19755.66|10
1628995850000|2021-08-15 02:50:50|19875.51|19755.51|19875.8|19755.8|19876.22|19756.22|19875.16|19755.16|10
1628995860000|2021-08-15 02:51:00|19875.86|19755.86|19876.71|19756.71|19876.71|19756.71|19875.39|19755.39|10
1628995870000|2021-08-15 02:51:10|19876.64|19756.64|19877.85|19757.85|19878.05|19758.05|19876.34|19756.34|10
1628995880000|2021-08-15 02:51:20|19877.82|19757.82|19881.92|19761.92|19881.92|19761.92|19877.82|19757.82|10
1628995890000|2021-08-15 02:51:30|19882.12|19762.12|19884.11|19764.11|19884.15|19764.15|19882.12|19762.12|9
1628995900000|2021-08-15 02:51:40|19884.77|19764.77|19882.68|19762.68|19884.77|19764.77|19882.3|19762.3|10
1628995910000|2021-08-15 02:51:50|19883.56|19763.56|19879.73|19759.73|19883.82|19763.82|19879.73|19759.73|10
1628995920000|2021-08-15 02:52:00|19880.81|19760.81|19882.41|19762.41|19883.2|19763.2|19880.81|19760.81|10
1628995930000|2021-08-15 02:52:10|19882.93|19762.93|19881.78|19761.78|19883.55|19763.55|19881.78|19761.78|9
1628995940000|2021-08-15 02:52:20|19882.11|19762.11|19883.54|19763.54|19883.54|19763.54|19881.57|19761.57|10
1628995950000|2021-08-15 02:52:30|19885.03|19765.03|19884.03|19764.03|19885.39|19765.39|19883.77|19763.77|10
1628995960000|2021-08-15 02:52:40|19884.08|19764.08|19885.28|19765.28|19886.6|19766.6|19884.08|19764.08|10
1628995970000|2021-08-15 02:52:50|19885.3|19765.3|19887.57|19767.57|19887.57|19767.57|19884.68|19764.68|9
1628995980000|2021-08-15 02:53:00|19889.88|19769.88|19890.15|19770.15|19890.75|19770.75|19889.19|19769.19|10
1628995990000|2021-08-15 02:53:10|19893.03|19773.03|19893.51|19773.51|19893.51|19773.51|19891.89|19771.89|9
1628996000000|2021-08-15 02:53:20|19893.65|19773.65|19892.77|19772.77|19896.46|19776.46|19892.77|19772.77|10
1628996010000|2021-08-15 02:53:30|19891.73|19771.73|19887.5|19767.5|19891.73|19771.73|19887.27|19767.27|10
1628996020000|2021-08-15 02:53:40|19887.51|19767.51|19887.24|19767.24|19887.71|19767.71|19887.1|19767.1|9
1628996030000|2021-08-15 02:53:50|19887.29|19767.29|19886.2|19766.2|19887.29|19767.29|19886.2|19766.2|10
1628996040000|2021-08-15 02:54:00|19886.03|19766.03|19889.77|19769.77|19889.77|19769.77|19885.68|19765.68|10
1628996050000|2021-08-15 02:54:10|19891.06|19771.06|19895.36|19775.36|19895.36|19775.36|19891.06|19771.06|10
1628996060000|2021-08-15 02:54:20|19895.25|19775.25|19892.69|19772.69|19895.44|19775.44|19892.69|19772.69|10
1628996070000|2021-08-15 02:54:30|19892.61|19772.61|19892.47|19772.47|19892.61|19772.61|19892.06|19772.06|8
1628996080000|2021-08-15 02:54:40|19893.74|19773.74|19895.36|19775.36|19895.36|19775.36|19893.4|19773.4|10
1628996090000|2021-08-15 02:54:50|19895.08|19775.08|19895.65|19775.65|19895.71|19775.71|19893.75|19773.75|9
1628996100000|2021-08-15 02:55:00|19895.72|19775.72|19894.95|19774.95|19898|19778|19894.95|19774.95|9
1628996110000|2021-08-15 02:55:10|19894.08|19774.08|19890.22|19770.22|19894.08|19774.08|19890.22|19770.22|10
1628996120000|2021-08-15 02:55:20|19889.83|19769.83|19886.69|19766.69|19889.83|19769.83|19885.81|19765.81|10
1628996130000|2021-08-15 02:55:30|19886.64|19766.64|19882.73|19762.73|19886.64|19766.64|19882.7|19762.7|10
1628996140000|2021-08-15 02:55:40|19881.05|19761.05|19876.22|19756.22|19881.17|19761.17|19876.07|19756.07|9
1628996150000|2021-08-15 02:55:50|19876.24|19756.24|19873.69|19753.69|19876.24|19756.24|19873.69|19753.69|10
1628996160000|2021-08-15 02:56:00|19873.97|19753.97|19875.91|19755.91|19875.91|19755.91|19873.68|19753.68|10
1628996170000|2021-08-15 02:56:10|19876.47|19756.47|19872.12|19752.12|19876.47|19756.47|19872.12|19752.12|10
1628996180000|2021-08-15 02:56:20|19871.07|19751.07|19869.38|19749.38|19871.42|19751.42|19868.92|19748.92|10
1628996190000|2021-08-15 02:56:30|19869.71|19749.71|19868.97|19748.97|19870.12|19750.12|19868.97|19748.97|9
1628996200000|2021-08-15 02:56:40|19868.86|19748.86|19869.87|19749.87|19870.01|19750.01|19868.5|19748.5|10
1628996210000|2021-08-15 02:56:50|19870.09|19750.09|19869.22|19749.22|19870.26|19750.26|19869.08|19749.08|9
1628996220000|2021-08-15 02:57:00|19869.16|19749.16|19867.09|19747.09|19870.08|19750.08|19867|19747|10
1628996230000|2021-08-15 02:57:10|19867.05|19747.05|19866.02|19746.02|19867.78|19747.78|19866.02|19746.02|7
1628996240000|2021-08-15 02:57:20|19865.99|19745.99|19865.6|19745.6|19866.71|19746.71|19865.09|19745.09|10
1628996250000|2021-08-15 02:57:30|19865.86|19745.86|19867.99|19747.99|19867.99|19747.99|19865.86|19745.86|10
1628996260000|2021-08-15 02:57:40|19868.08|19748.08|19870.09|19750.09|19870.45|19750.45|19868.08|19748.08|10
1628996270000|2021-08-15 02:57:50|19868.82|19748.82|19864.81|19744.81|19868.82|19748.82|19864.81|19744.81|9
1628996280000|2021-08-15 02:58:00|19865.07|19745.07|19861.09|19741.09|19866.2|19746.2|19858.57|19738.57|10
1628996290000|2021-08-15 02:58:10|19859.65|19739.65|19862.15|19742.15|19862.15|19742.15|19858.73|19738.73|8
1628996300000|2021-08-15 02:58:20|19863.13|19743.13|19858.61|19738.61|19863.13|19743.13|19849.63|19729.63|10
1628996310000|2021-08-15 02:58:30|19857.96|19737.96|19857.61|19737.61|19858.55|19738.55|19856.81|19736.81|8
1628996320000|2021-08-15 02:58:40|19856.73|19736.73|19853.17|19733.17|19856.73|19736.73|19853.17|19733.17|10
1628996330000|2021-08-15 02:58:50|19853.1|19733.1|19852.09|19732.09|19853.1|19733.1|19852.07|19732.07|9
1628996340000|2021-08-15 02:59:00|19851.67|19731.67|19852.01|19732.01|19858.51|19738.51|19849.25|19729.25|10
1628996350000|2021-08-15 02:59:10|19852.05|19732.05|19851.33|19731.33|19854.33|19734.33|19851.33|19731.33|9
1628996360000|2021-08-15 02:59:20|19851.29|19731.29|19852.99|19732.99|19853.14|19733.14|19851.27|19731.27|9
1628996370000|2021-08-15 02:59:30|19853.24|19733.24|19853|19733|19853.26|19733.26|19853|19733|9
1628996380000|2021-08-15 02:59:40|19852.8|19732.8|19852.02|19732.02|19852.8|19732.8|19851.51|19731.51|10
1628996390000|2021-08-15 02:59:50|19851.89|19731.89|19848.79|19728.79|19851.91|19731.91|19848.79|19728.79|10
1628996400000|2021-08-15 03:00:00|19848.36|19728.36|19849.67|19729.67|19849.78|19729.78|19847.9|19727.9|9
1628996410000|2021-08-15 03:00:10|19851.07|19731.07|19858.05|19738.05|19858.05|19738.05|19851.03|19731.03|10
1628996420000|2021-08-15 03:00:20|19858.74|19738.74|19863.21|19743.21|19863.49|19743.49|19857.7|19737.7|10
1628996430000|2021-08-15 03:00:30|19863.72|19743.72|19869.37|19749.37|19869.37|19749.37|19863.72|19743.72|10
1628996440000|2021-08-15 03:00:40|19869.41|19749.41|19869.11|19749.11|19869.66|19749.66|19868.1|19748.1|10
1628996450000|2021-08-15 03:00:50|19868.81|19748.81|19866.08|19746.08|19868.81|19748.81|19865.7|19745.7|10
1628996460000|2021-08-15 03:01:00|19865.56|19745.56|19863.27|19743.27|19865.56|19745.56|19862.2|19742.2|10
1628996470000|2021-08-15 03:01:10|19863.26|19743.26|19864.31|19744.31|19864.31|19744.31|19862.29|19742.29|10
1628996480000|2021-08-15 03:01:20|19864.17|19744.17|19865.83|19745.83|19865.83|19745.83|19863.92|19743.92|9
1628996490000|2021-08-15 03:01:30|19866.37|19746.37|19865.95|19745.95|19866.67|19746.67|19865.53|19745.53|10
1628996500000|2021-08-15 03:01:40|19865.99|19745.99|19865.87|19745.87|19867.67|19747.67|19865.77|19745.77|10
1628996510000|2021-08-15 03:01:50|19864.34|19744.34|19862.28|19742.28|19864.49|19744.49|19862.28|19742.28|10
1628996520000|2021-08-15 03:02:00|19861.84|19741.84|19861.2|19741.2|19862.2|19742.2|19861.2|19741.2|10
1628996530000|2021-08-15 03:02:10|19861.13|19741.13|19859.13|19739.13|19861.27|19741.27|19859.13|19739.13|9
1628996540000|2021-08-15 03:02:20|19859.23|19739.23|19855.22|19735.22|19860.5|19740.5|19855.22|19735.22|10
1628996550000|2021-08-15 03:02:30|19854.39|19734.39|19850.38|19730.38|19854.39|19734.39|19849.74|19729.74|10
1628996560000|2021-08-15 03:02:40|19849.9|19729.9|19845.58|19725.58|19849.9|19729.9|19845.58|19725.58|10
1628996570000|2021-08-15 03:02:50|19844.91|19724.91|19837.68|19717.68|19844.91|19724.91|19837.68|19717.68|10
1628996580000|2021-08-15 03:03:00|19837.55|19717.55|19831.56|19711.56|19837.55|19717.55|19831.56|19711.56|10
1628996590000|2021-08-15 03:03:10|19830.93|19710.93|19828.17|19708.17|19830.93|19710.93|19827.63|19707.63|10
1628996600000|2021-08-15 03:03:20|19825.98|19705.98|19827.78|19707.78|19827.78|19707.78|19824.86|19704.86|10
1628996610000|2021-08-15 03:03:30|19828.34|19708.34|19834.69|19714.69|19834.88|19714.88|19828.34|19708.34|10
1628996620000|2021-08-15 03:03:40|19834.53|19714.53|19834.5|19714.5|19834.6|19714.6|19833|19713|10
1628996630000|2021-08-15 03:03:50|19834.6|19714.6|19834.55|19714.55|19836.34|19716.34|19834.55|19714.55|9
1628996640000|2021-08-15 03:04:00|19835.47|19715.47|19835.97|19715.97|19836.29|19716.29|19835.45|19715.45|9
1628996650000|2021-08-15 03:04:10|19836.73|19716.73|19836.38|19716.38|19838.02|19718.02|19836.26|19716.26|10
1628996660000|2021-08-15 03:04:20|19835.93|19715.93|19833.67|19713.67|19836.45|19716.45|19833.67|19713.67|10
1628996670000|2021-08-15 03:04:30|19833.74|19713.74|19832.18|19712.18|19833.74|19713.74|19832.18|19712.18|10
1628996680000|2021-08-15 03:04:40|19832.12|19712.12|19829.5|19709.5|19832.12|19712.12|19829.18|19709.18|10
1628996690000|2021-08-15 03:04:50|19829.09|19709.09|19830.85|19710.85|19830.88|19710.88|19828.51|19708.51|10
1628996700000|2021-08-15 03:05:00|19829.79|19709.79|19829.75|19709.75|19831.52|19711.52|19829.68|19709.68|10
1628996710000|2021-08-15 03:05:10|19829.71|19709.71|19831.65|19711.65|19831.65|19711.65|19829.71|19709.71|10
1628996720000|2021-08-15 03:05:20|19828.95|19708.95|19825.87|19705.87|19828.96|19708.96|19825.77|19705.77|10
1628996730000|2021-08-15 03:05:30|19824.72|19704.72|19822.76|19702.76|19824.72|19704.72|19821.44|19701.44|10
1628996740000|2021-08-15 03:05:40|19821.02|19701.02|19821.31|19701.31|19822.73|19702.73|19820.09|19700.09|10
1628996750000|2021-08-15 03:05:50|19821.25|19701.25|19818.35|19698.35|19821.25|19701.25|19818.35|19698.35|10
1628996760000|2021-08-15 03:06:00|19817.78|19697.78|19817.57|19697.57|19817.88|19697.88|19817.18|19697.18|10
1628996770000|2021-08-15 03:06:10|19815.83|19695.83|19815.45|19695.45|19815.83|19695.83|19815.05|19695.05|10
1628996780000|2021-08-15 03:06:20|19814.65|19694.65|19809.64|19689.64|19814.65|19694.65|19808.46|19688.46|10
1628996790000|2021-08-15 03:06:30|19811.3|19691.3|19810.48|19690.48|19814.22|19694.22|19810.48|19690.48|10
1628996800000|2021-08-15 03:06:40|19811.75|19691.75|19809.16|19689.16|19812.01|19692.01|19809.09|19689.09|10
1628996810000|2021-08-15 03:06:50|19808.73|19688.73|19802.92|19682.92|19808.83|19688.83|19802.38|19682.38|10
1628996820000|2021-08-15 03:07:00|19801.66|19681.66|19793.7|19673.7|19801.66|19681.66|19793.7|19673.7|10
1628996830000|2021-08-15 03:07:10|19795.39|19675.39|19789.75|19669.75|19795.39|19675.39|19789.75|19669.75|10
1628996840000|2021-08-15 03:07:20|19789.42|19669.42|19787.17|19667.17|19789.42|19669.42|19787.17|19667.17|9
1628996850000|2021-08-15 03:07:30|19787.78|19667.78|19774.64|19654.64|19787.78|19667.78|19774.64|19654.64|10
1628996860000|2021-08-15 03:07:40|19772.83|19652.83|19764.63|19644.63|19772.83|19652.83|19759.48|19639.48|10
1628996870000|2021-08-15 03:07:50|19766.04|19646.04|19768.19|19648.19|19768.19|19648.19|19765.89|19645.89|10
1628996880000|2021-08-15 03:08:00|19767.82|19647.82|19772.7|19652.7|19772.75|19652.75|19767.82|19647.82|10
1628996890000|2021-08-15 03:08:10|19773.01|19653.01|19771.38|19651.38|19773.01|19653.01|19769.24|19649.24|10
1628996900000|2021-08-15 03:08:20|19770.84|19650.84|19767.23|19647.23|19770.84|19650.84|19767.23|19647.23|10
1628996910000|2021-08-15 03:08:30|19766.05|19646.05|19762.37|19642.37|19766.1|19646.1|19762.37|19642.37|10
1628996920000|2021-08-15 03:08:40|19761.74|19641.74|19759.49|19639.49|19761.74|19641.74|19758.86|19638.86|10
1628996930000|2021-08-15 03:08:50|19759.39|19639.39|19758.58|19638.58|19760.54|19640.54|19758.39|19638.39|10
1628996940000|2021-08-15 03:09:00|19759.38|19639.38|19758.34|19638.34|19759.66|19639.66|19757.7|19637.7|10
1628996950000|2021-08-15 03:09:10|19758.58|19638.58|19758.18|19638.18|19758.58|19638.58|19756.8|19636.8|10
1628996960000|2021-08-15 03:09:20|19758.13|19638.13|19760.61|19640.61|19760.61|19640.61|19756.65|19636.65|10
1628996970000|2021-08-15 03:09:30|19760.97|19640.97|19758.86|19638.86|19761.27|19641.27|19758.59|19638.59|10
1628996980000|2021-08-15 03:09:40|19759.43|19639.43|19761.36|19641.36|19761.37|19641.37|19759.25|19639.25|10
1628996990000|2021-08-15 03:09:50|19760.08|19640.08|19760.04|19640.04|19761.39|19641.39|19759.68|19639.68|9
1628997000000|2021-08-15 03:10:00|19759.77|19639.77|19758.87|19638.87|19759.77|19639.77|19758.87|19638.87|10
1628997010000|2021-08-15 03:10:10|19758.49|19638.49|19756.51|19636.51|19758.49|19638.49|19755.34|19635.34|10
1628997020000|2021-08-15 03:10:20|19756.66|19636.66|19760.56|19640.56|19760.56|19640.56|19756.63|19636.63|10
1628997030000|2021-08-15 03:10:30|19762.05|19642.05|19769.38|19649.38|19769.46|19649.46|19762.05|19642.05|10
1628997040000|2021-08-15 03:10:40|19768.61|19648.61|19772.59|19652.59|19772.61|19652.61|19768.61|19648.61|10
1628997050000|2021-08-15 03:10:50|19773.36|19653.36|19774.45|19654.45|19774.94|19654.94|19773.36|19653.36|10
1628997060000|2021-08-15 03:11:00|19775.79|19655.79|19778.73|19658.73|19778.79|19658.79|19775.79|19655.79|10
1628997070000|2021-08-15 03:11:10|19780.25|19660.25|19778.53|19658.53|19780.45|19660.45|19778.53|19658.53|10
1628997080000|2021-08-15 03:11:20|19777.38|19657.38|19781.71|19661.71|19781.71|19661.71|19777.38|19657.38|9
1628997090000|2021-08-15 03:11:30|19780.09|19660.09|19778.48|19658.48|19780.24|19660.24|19778.46|19658.46|10
1628997100000|2021-08-15 03:11:40|19778.76|19658.76|19780.64|19660.64|19780.64|19660.64|19778.76|19658.76|10
1628997110000|2021-08-15 03:11:50|19779.76|19659.76|19780.72|19660.72|19780.72|19660.72|19778.45|19658.45|10
1628997120000|2021-08-15 03:12:00|19780.15|19660.15|19779.41|19659.41|19780.36|19660.36|19779.41|19659.41|10
1628997130000|2021-08-15 03:12:10|19779.27|19659.27|19777.35|19657.35|19779.51|19659.51|19777.35|19657.35|10
1628997140000|2021-08-15 03:12:20|19775.18|19655.18|19773.28|19653.28|19775.52|19655.52|19773.28|19653.28|10
1628997150000|2021-08-15 03:12:30|19774.14|19654.14|19775.12|19655.12|19775.3|19655.3|19774.14|19654.14|10
1628997160000|2021-08-15 03:12:40|19775.28|19655.28|19775.53|19655.53|19777.04|19657.04|19774.93|19654.93|10
1628997170000|2021-08-15 03:12:50|19775.63|19655.63|19775.69|19655.69|19776.62|19656.62|19775.57|19655.57|9
1628997180000|2021-08-15 03:13:00|19775.52|19655.52|19775.68|19655.68|19775.89|19655.89|19775.44|19655.44|8
1628997190000|2021-08-15 03:13:10|19775.8|19655.8|19775.27|19655.27|19776.61|19656.61|19774.51|19654.51|10
1628997200000|2021-08-15 03:13:20|19775.38|19655.38|19771.72|19651.72|19775.38|19655.38|19771.72|19651.72|10
1628997210000|2021-08-15 03:13:30|19771.46|19651.46|19770|19650|19771.46|19651.46|19769.63|19649.63|10
1628997220000|2021-08-15 03:13:40|19770.22|19650.22|19769.53|19649.53|19770.27|19650.27|19769.22|19649.22|10
1628997230000|2021-08-15 03:13:50|19769.26|19649.26|19767.7|19647.7|19769.26|19649.26|19767.7|19647.7|10
1628997240000|2021-08-15 03:14:00|19767.68|19647.68|19768.76|19648.76|19769.18|19649.18|19767.66|19647.66|10
1628997250000|2021-08-15 03:14:10|19768.21|19648.21|19763.67|19643.67|19768.21|19648.21|19763.67|19643.67|9
1628997260000|2021-08-15 03:14:20|19763.37|19643.37|19764.57|19644.57|19765.85|19645.85|19763.37|19643.37|10
1628997270000|2021-08-15 03:14:30|19764.43|19644.43|19763.14|19643.14|19764.43|19644.43|19763.05|19643.05|10
1628997280000|2021-08-15 03:14:40|19763.42|19643.42|19764.78|19644.78|19764.78|19644.78|19763.36|19643.36|10
1628997290000|2021-08-15 03:14:50|19765.22|19645.22|19764.2|19644.2|19765.62|19645.62|19764.2|19644.2|10
1628997300000|2021-08-15 03:15:00|19764.14|19644.14|19762.8|19642.8|19764.45|19644.45|19762.37|19642.37|10
1628997310000|2021-08-15 03:15:10|19762.22|19642.22|19757.25|19637.25|19762.71|19642.71|19757.25|19637.25|10
1628997320000|2021-08-15 03:15:20|19756.32|19636.32|19748.6|19628.6|19756.32|19636.32|19748.6|19628.6|10
1628997330000|2021-08-15 03:15:30|19749.12|19629.12|19744.12|19624.12|19749.12|19629.12|19744.12|19624.12|10
1628997340000|2021-08-15 03:15:40|19743.98|19623.98|19736.11|19616.11|19743.98|19623.98|19736.11|19616.11|10
1628997350000|2021-08-15 03:15:50|19735.25|19615.25|19726.27|19606.27|19735.25|19615.25|19726.27|19606.27|10
1628997360000|2021-08-15 03:16:00|19725.21|19605.21|19721.3|19601.3|19725.21|19605.21|19720.68|19600.68|10
1628997370000|2021-08-15 03:16:10|19723.12|19603.12|19728.27|19608.27|19728.27|19608.27|19721.74|19601.74|10
1628997380000|2021-08-15 03:16:20|19729.6|19609.6|19734.56|19614.56|19735.62|19615.62|19729.6|19609.6|10
1628997390000|2021-08-15 03:16:30|19734.72|19614.72|19734.66|19614.66|19736.13|19616.13|19734.66|19614.66|10
1628997400000|2021-08-15 03:16:40|19734.98|19614.98|19737.39|19617.39|19737.39|19617.39|19734.65|19614.65|10
1628997410000|2021-08-15 03:16:50|19738.4|19618.4|19737.86|19617.86|19738.41|19618.41|19737.31|19617.31|10
1628997420000|2021-08-15 03:17:00|19737.81|19617.81|19732.82|19612.82|19737.81|19617.81|19732.82|19612.82|9
1628997430000|2021-08-15 03:17:10|19730.91|19610.91|19730.31|19610.31|19730.91|19610.91|19730.25|19610.25|10
1628997440000|2021-08-15 03:17:20|19731.61|19611.61|19734.38|19614.38|19734.51|19614.51|19730.07|19610.07|10
1628997450000|2021-08-15 03:17:30|19735.99|19615.99|19741.95|19621.95|19741.95|19621.95|19735.99|19615.99|10
1628997460000|2021-08-15 03:17:40|19740.35|19620.35|19739.11|19619.11|19741.09|19621.09|19738.98|19618.98|10
1628997470000|2021-08-15 03:17:50|19738.94|19618.94|19742.3|19622.3|19742.3|19622.3|19738.92|19618.92|8
1628997480000|2021-08-15 03:18:00|19742|19622|19743.24|19623.24|19743.24|19623.24|19741.14|19621.14|10
1628997490000|2021-08-15 03:18:10|19743.17|19623.17|19751.01|19631.01|19751.31|19631.31|19743.17|19623.17|9
1628997500000|2021-08-15 03:18:20|19751.83|19631.83|19757.01|19637.01|19757.19|19637.19|19751.43|19631.43|10
1628997510000|2021-08-15 03:18:30|19756.91|19636.91|19758.18|19638.18|19758.18|19638.18|19756.56|19636.56|10
1628997520000|2021-08-15 03:18:40|19757.79|19637.79|19757.48|19637.48|19757.79|19637.79|19756.61|19636.61|10
1628997530000|2021-08-15 03:18:50|19755.96|19635.96|19749.94|19629.94|19755.96|19635.96|19749.94|19629.94|9
1628997540000|2021-08-15 03:19:00|19750.48|19630.48|19746.53|19626.53|19750.48|19630.48|19746.53|19626.53|10
1628997550000|2021-08-15 03:19:10|19745.83|19625.83|19735.23|19615.23|19745.86|19625.86|19735.23|19615.23|10
1628997560000|2021-08-15 03:19:20|19735.17|19615.17|19736.99|19616.99|19736.99|19616.99|19734.95|19614.95|10
1628997570000|2021-08-15 03:19:30|19737.15|19617.15|19735.62|19615.62|19737.24|19617.24|19735.47|19615.47|10
1628997580000|2021-08-15 03:19:40|19735.43|19615.43|19733.77|19613.77|19735.5|19615.5|19733.75|19613.75|10
1628997590000|2021-08-15 03:19:50|19733.75|19613.75|19733.16|19613.16|19734.93|19614.93|19731.89|19611.89|9
1628997600000|2021-08-15 03:20:00|19733.08|19613.08|19732.1|19612.1|19733.08|19613.08|19730.02|19610.02|9
1628997610000|2021-08-15 03:20:10|19732.72|19612.72|19733.73|19613.73|19733.9|19613.9|19732.72|19612.72|10
1628997620000|2021-08-15 03:20:20|19733.88|19613.88|19738.53|19618.53|19738.53|19618.53|19733.88|19613.88|10
1628997630000|2021-08-15 03:20:30|19738.54|19618.54|19740.07|19620.07|19740.18|19620.18|19738.54|19618.54|10
1628997640000|2021-08-15 03:20:40|19739.37|19619.37|19741.1|19621.1|19741.12|19621.12|19739.22|19619.22|8
1628997650000|2021-08-15 03:20:50|19741.05|19621.05|19740.75|19620.75|19741.05|19621.05|19740.63|19620.63|9
1628997660000|2021-08-15 03:21:00|19740.22|19620.22|19742.53|19622.53|19743.02|19623.02|19740.19|19620.19|10
1628997670000|2021-08-15 03:21:10|19742.95|19622.95|19742.75|19622.75|19743.59|19623.59|19742.75|19622.75|8
1628997680000|2021-08-15 03:21:20|19741.24|19621.24|19739.14|19619.14|19741.24|19621.24|19739.14|19619.14|10
1628997690000|2021-08-15 03:21:30|19739.12|19619.12|19740.76|19620.76|19740.76|19620.76|19739.07|19619.07|10
1628997700000|2021-08-15 03:21:40|19740.73|19620.73|19743.52|19623.52|19743.65|19623.65|19740.73|19620.73|9
1628997710000|2021-08-15 03:21:50|19743.37|19623.37|19742.15|19622.15|19743.41|19623.41|19742.15|19622.15|10
1628997720000|2021-08-15 03:22:00|19742.17|19622.17|19740.42|19620.42|19742.25|19622.25|19739.43|19619.43|10
1628997730000|2021-08-15 03:22:10|19739.03|19619.03|19742.95|19622.95|19743.3|19623.3|19739.03|19619.03|10
1628997740000|2021-08-15 03:22:20|19742.89|19622.89|19742.18|19622.18|19742.89|19622.89|19741.58|19621.58|10
1628997750000|2021-08-15 03:22:30|19740.94|19620.94|19743.23|19623.23|19743.38|19623.38|19740.94|19620.94|10
1628997760000|2021-08-15 03:22:40|19743.89|19623.89|19744.39|19624.39|19744.39|19624.39|19742.19|19622.19|9
1628997770000|2021-08-15 03:22:50|19743.12|19623.12|19743.85|19623.85|19744.26|19624.26|19742.88|19622.88|10
1628997780000|2021-08-15 03:23:00|19744.22|19624.22|19744.56|19624.56|19744.93|19624.93|19744.22|19624.22|9
1628997790000|2021-08-15 03:23:10|19745.03|19625.03|19745.52|19625.52|19745.81|19625.81|19745.03|19625.03|9
1628997800000|2021-08-15 03:23:20|19744.17|19624.17|19745.57|19625.57|19746|19626|19744.17|19624.17|10
1628997810000|2021-08-15 03:23:30|19746.38|19626.38|19750.8|19630.8|19750.8|19630.8|19746.38|19626.38|10
1628997820000|2021-08-15 03:23:40|19751.44|19631.44|19753.21|19633.21|19753.49|19633.49|19751.44|19631.44|10
1628997830000|2021-08-15 03:23:50|19753.27|19633.27|19755.45|19635.45|19755.45|19635.45|19753.24|19633.24|10
1628997840000|2021-08-15 03:24:00|19755.57|19635.57|19756.31|19636.31|19756.59|19636.59|19754.95|19634.95|10
1628997850000|2021-08-15 03:24:10|19756.48|19636.48|19757.23|19637.23|19757.23|19637.23|19756.13|19636.13|10
1628997860000|2021-08-15 03:24:20|19757.58|19637.58|19756.35|19636.35|19758.86|19638.86|19756.35|19636.35|10
1628997870000|2021-08-15 03:24:30|19756.23|19636.23|19756.08|19636.08|19756.23|19636.23|19754.27|19634.27|10
1628997880000|2021-08-15 03:24:40|19756.07|19636.07|19757.88|19637.88|19757.91|19637.91|19755.14|19635.14|10
1628997890000|2021-08-15 03:24:50|19758|19638|19759.33|19639.33|19760.22|19640.22|19758|19638|10
1628997900000|2021-08-15 03:25:00|19759.92|19639.92|19762.39|19642.39|19762.73|19642.73|19759.92|19639.92|10
1628997910000|2021-08-15 03:25:10|19762.67|19642.67|19765.56|19645.56|19765.6|19645.6|19762.67|19642.67|10
1628997920000|2021-08-15 03:25:20|19765.66|19645.66|19766.92|19646.92|19766.92|19646.92|19764.44|19644.44|10
1628997930000|2021-08-15 03:25:30|19767.97|19647.97|19774.03|19654.03|19774.03|19654.03|19767.97|19647.97|10
1628997940000|2021-08-15 03:25:40|19773.74|19653.74|19778.33|19658.33|19778.33|19658.33|19773.74|19653.74|10
1628997950000|2021-08-15 03:25:50|19779.66|19659.66|19781.11|19661.11|19782.15|19662.15|19779.66|19659.66|10
1628997960000|2021-08-15 03:26:00|19783.64|19663.64|19783.76|19663.76|19784.77|19664.77|19783.45|19663.45|10
1628997970000|2021-08-15 03:26:10|19785.18|19665.18|19786.06|19666.06|19786.06|19666.06|19784.19|19664.19|10
1628997980000|2021-08-15 03:26:20|19784.68|19664.68|19782.97|19662.97|19784.76|19664.76|19782.17|19662.17|10
1628997990000|2021-08-15 03:26:30|19781.58|19661.58|19779.24|19659.24|19781.58|19661.58|19779.11|19659.11|10
1628998000000|2021-08-15 03:26:40|19779.03|19659.03|19777.27|19657.27|19779.18|19659.18|19777.26|19657.26|9
1628998010000|2021-08-15 03:26:50|19776.92|19656.92|19776.54|19656.54|19777.19|19657.19|19775.59|19655.59|10
1628998020000|2021-08-15 03:27:00|19776.96|19656.96|19782.21|19662.21|19782.21|19662.21|19776.96|19656.96|10
1628998030000|2021-08-15 03:27:10|19782.3|19662.3|19787.74|19667.74|19787.74|19667.74|19782.3|19662.3|9
1628998040000|2021-08-15 03:27:20|19786.46|19666.46|19788.14|19668.14|19788.14|19668.14|19785.97|19665.97|10
1628998050000|2021-08-15 03:27:30|19789.48|19669.48|19788.57|19668.57|19789.69|19669.69|19788.3|19668.3|10
1628998060000|2021-08-15 03:27:40|19788.18|19668.18|19790.03|19670.03|19790.03|19670.03|19787.96|19667.96|10
1628998070000|2021-08-15 03:27:50|19789.93|19669.93|19788.71|19668.71|19790.44|19670.44|19788.46|19668.46|10
1628998080000|2021-08-15 03:28:00|19788.57|19668.57|19788.13|19668.13|19788.57|19668.57|19787.69|19667.69|10
1628998090000|2021-08-15 03:28:10|19788.12|19668.12|19789.54|19669.54|19789.54|19669.54|19787.88|19667.88|9
1628998100000|2021-08-15 03:28:20|19790.34|19670.34|19788.67|19668.67|19790.34|19670.34|19788.52|19668.52|10
1628998110000|2021-08-15 03:28:30|19789.87|19669.87|19790.08|19670.08|19790.1|19670.1|19788.62|19668.62|8
1628998120000|2021-08-15 03:28:40|19790.04|19670.04|19788.54|19668.54|19790.22|19670.22|19788.49|19668.49|10
1628998130000|2021-08-15 03:28:50|19788.58|19668.58|19788.35|19668.35|19788.86|19668.86|19787.05|19667.05|10
1628998140000|2021-08-15 03:29:00|19789.72|19669.72|19788.61|19668.61|19789.9|19669.9|19788.53|19668.53|10
1628998150000|2021-08-15 03:29:10|19788.87|19668.87|19788.13|19668.13|19788.87|19668.87|19788.09|19668.09|10
1628998160000|2021-08-15 03:29:20|19787.68|19667.68|19785.35|19665.35|19787.68|19667.68|19784.18|19664.18|10
1628998170000|2021-08-15 03:29:30|19785.11|19665.11|19781.92|19661.92|19785.11|19665.11|19781.38|19661.38|9
1628998180000|2021-08-15 03:29:40|19782.86|19662.86|19784.13|19664.13|19784.13|19664.13|19782.86|19662.86|8
1628998190000|2021-08-15 03:29:50|19784.39|19664.39|19783.93|19663.93|19784.8|19664.8|19783.93|19663.93|8
1628998200000|2021-08-15 03:30:00|19783.55|19663.55|19785.28|19665.28|19785.28|19665.28|19783.5|19663.5|10
1628998210000|2021-08-15 03:30:10|19785.55|19665.55|19787.52|19667.52|19787.52|19667.52|19785.55|19665.55|9
1628998220000|2021-08-15 03:30:20|19787.77|19667.77|19793.33|19673.33|19793.33|19673.33|19787.77|19667.77|10
1628998230000|2021-08-15 03:30:30|19792.21|19672.21|19794.24|19674.24|19794.24|19674.24|19792.07|19672.07|10
1628998240000|2021-08-15 03:30:40|19794.42|19674.42|19795.71|19675.71|19795.71|19675.71|19794.42|19674.42|10
1628998250000|2021-08-15 03:30:50|19795.73|19675.73|19797.2|19677.2|19797.56|19677.56|19795.73|19675.73|10
1628998260000|2021-08-15 03:31:00|19799.01|19679.01|19801.98|19681.98|19801.98|19681.98|19798.19|19678.19|10
1628998270000|2021-08-15 03:31:10|19802.73|19682.73|19805.32|19685.32|19805.32|19685.32|19802.73|19682.73|10
1628998280000|2021-08-15 03:31:20|19805.5|19685.5|19805.22|19685.22|19805.5|19685.5|19802.02|19682.02|10
1628998290000|2021-08-15 03:31:30|19805.26|19685.26|19804.96|19684.96|19805.42|19685.42|19804.96|19684.96|9
1628998300000|2021-08-15 03:31:40|19804.69|19684.69|19806.48|19686.48|19806.48|19686.48|19804.69|19684.69|10
1628998310000|2021-08-15 03:31:50|19806.43|19686.43|19805.48|19685.48|19806.43|19686.43|19804.88|19684.88|10
1628998320000|2021-08-15 03:32:00|19804.17|19684.17|19804.77|19684.77|19806.18|19686.18|19804.17|19684.17|9
1628998330000|2021-08-15 03:32:10|19806.17|19686.17|19820.3|19700.3|19820.3|19700.3|19806.17|19686.17|10
1628998340000|2021-08-15 03:32:20|19820.77|19700.77|19822.93|19702.93|19822.93|19702.93|19819.82|19699.82|9
1628998350000|2021-08-15 03:32:30|19822.68|19702.68|19824.74|19704.74|19824.85|19704.85|19821.33|19701.33|10
1628998360000|2021-08-15 03:32:40|19825.26|19705.26|19827.86|19707.86|19829.07|19709.07|19825.26|19705.26|10
1628998370000|2021-08-15 03:32:50|19827.27|19707.27|19827.77|19707.77|19828.88|19708.88|19826.96|19706.96|10
1628998380000|2021-08-15 03:33:00|19827.86|19707.86|19822.95|19702.95|19827.86|19707.86|19822.76|19702.76|9
1628998390000|2021-08-15 03:33:10|19822.8|19702.8|19824.11|19704.11|19825.85|19705.85|19822.8|19702.8|8
1628998400000|2021-08-15 03:33:20|19823|19703|19820.09|19700.09|19823|19703|19820.09|19700.09|9
1628998410000|2021-08-15 03:33:30|19820.28|19700.28|19818.15|19698.15|19821.67|19701.67|19818.15|19698.15|10
1628998420000|2021-08-15 03:33:40|19815.99|19695.99|19818.79|19698.79|19818.79|19698.79|19815.53|19695.53|10
1628998430000|2021-08-15 03:33:50|19818.37|19698.37|19820.29|19700.29|19820.29|19700.29|19818.37|19698.37|10
1628998440000|2021-08-15 03:34:00|19820.34|19700.34|19821.34|19701.34|19823.2|19703.2|19820.34|19700.34|10
1628998450000|2021-08-15 03:34:10|19821.35|19701.35|19821.59|19701.59|19823.02|19703.02|19821.35|19701.35|9
1628998460000|2021-08-15 03:34:20|19821.12|19701.12|19825.65|19705.65|19825.91|19705.91|19821.12|19701.12|10
1628998470000|2021-08-15 03:34:30|19825.43|19705.43|19827.15|19707.15|19827.26|19707.26|19825.43|19705.43|10
1628998480000|2021-08-15 03:34:40|19827.33|19707.33|19824.39|19704.39|19827.46|19707.46|19824.39|19704.39|10
1628998490000|2021-08-15 03:34:50|19822.85|19702.85|19819.67|19699.67|19822.85|19702.85|19819.67|19699.67|10
1628998500000|2021-08-15 03:35:00|19819.65|19699.65|19823.35|19703.35|19823.35|19703.35|19819.65|19699.65|10
1628998510000|2021-08-15 03:35:10|19823.98|19703.98|19826.39|19706.39|19827.96|19707.96|19823.98|19703.98|10
1628998520000|2021-08-15 03:35:20|19827.17|19707.17|19828.97|19708.97|19829.02|19709.02|19827.17|19707.17|10
1628998530000|2021-08-15 03:35:30|19829.33|19709.33|19829.26|19709.26|19829.45|19709.45|19828.85|19708.85|10
1628998540000|2021-08-15 03:35:40|19829.05|19709.05|19827.86|19707.86|19829.68|19709.68|19827.7|19707.7|9
1628998550000|2021-08-15 03:35:50|19827.88|19707.88|19828.92|19708.92|19829.08|19709.08|19827.85|19707.85|10
1628998560000|2021-08-15 03:36:00|19828.96|19708.96|19825.82|19705.82|19828.96|19708.96|19825.15|19705.15|10
1628998570000|2021-08-15 03:36:10|19826.53|19706.53|19822.81|19702.81|19827.06|19707.06|19822.81|19702.81|10
1628998580000|2021-08-15 03:36:20|19822.77|19702.77|19823.48|19703.48|19825.55|19705.55|19822.77|19702.77|10
1628998590000|2021-08-15 03:36:30|19823.78|19703.78|19820.85|19700.85|19823.78|19703.78|19820.85|19700.85|8
1628998600000|2021-08-15 03:36:40|19820.7|19700.7|19820.83|19700.83|19820.83|19700.83|19819.6|19699.6|10
1628998610000|2021-08-15 03:36:50|19820.74|19700.74|19820.63|19700.63|19821.52|19701.52|19820.26|19700.26|10
1628998620000|2021-08-15 03:37:00|19820.69|19700.69|19821.71|19701.71|19823.38|19703.38|19820.4|19700.4|10
1628998630000|2021-08-15 03:37:10|19821.33|19701.33|19823.17|19703.17|19823.17|19703.17|19821.03|19701.03|10
1628998640000|2021-08-15 03:37:20|19823.07|19703.07|19823.75|19703.75|19824.04|19704.04|19821.04|19701.04|10
1628998650000|2021-08-15 03:37:30|19823.77|19703.77|19823.06|19703.06|19823.95|19703.95|19822.47|19702.47|10
1628998660000|2021-08-15 03:37:40|19823|19703|19824.02|19704.02|19824.02|19704.02|19822.39|19702.39|10
1628998670000|2021-08-15 03:37:50|19824.03|19704.03|19822.39|19702.39|19824.47|19704.47|19822.39|19702.39|10
1628998680000|2021-08-15 03:38:00|19822.4|19702.4|19823.46|19703.46|19823.46|19703.46|19821.82|19701.82|10
1628998690000|2021-08-15 03:38:10|19824.58|19704.58|19824.46|19704.46|19825.9|19705.9|19824.46|19704.46|8
1628998700000|2021-08-15 03:38:20|19825.81|19705.81|19822.63|19702.63|19825.81|19705.81|19822.63|19702.63|9
1628998710000|2021-08-15 03:38:30|19822.58|19702.58|19823.27|19703.27|19823.39|19703.39|19822.28|19702.28|7
1628998720000|2021-08-15 03:38:40|19823.26|19703.26|19822.02|19702.02|19823.26|19703.26|19822.02|19702.02|10
1628998730000|2021-08-15 03:38:50|19821.71|19701.71|19819.86|19699.86|19822.14|19702.14|19819.86|19699.86|9
1628998740000|2021-08-15 03:39:00|19818.35|19698.35|19815.66|19695.66|19818.35|19698.35|19815.66|19695.66|10
1628998750000|2021-08-15 03:39:10|19819.76|19699.76|19819.14|19699.14|19820.43|19700.43|19819.14|19699.14|10
1628998760000|2021-08-15 03:39:20|19819.28|19699.28|19815.37|19695.37|19819.36|19699.36|19815.37|19695.37|9
1628998770000|2021-08-15 03:39:30|19815.36|19695.36|19812.46|19692.46|19815.41|19695.41|19812.46|19692.46|10
1628998780000|2021-08-15 03:39:40|19812.37|19692.37|19808.23|19688.23|19812.37|19692.37|19808.23|19688.23|10
1628998790000|2021-08-15 03:39:50|19808.09|19688.09|19809.19|19689.19|19809.19|19689.19|19807.04|19687.04|10
1628998800000|2021-08-15 03:40:00|19808.86|19688.86|19808.49|19688.49|19808.86|19688.86|19808.3|19688.3|10
1628998810000|2021-08-15 03:40:10|19807.55|19687.55|19809.79|19689.79|19809.84|19689.84|19807.55|19687.55|9
1628998820000|2021-08-15 03:40:20|19810.19|19690.19|19813.29|19693.29|19813.29|19693.29|19810.19|19690.19|10
1628998830000|2021-08-15 03:40:30|19813.26|19693.26|19812.75|19692.75|19813.26|19693.26|19812.04|19692.04|9
1628998840000|2021-08-15 03:40:40|19812.87|19692.87|19811.15|19691.15|19812.9|19692.9|19811.15|19691.15|10
1628998850000|2021-08-15 03:40:50|19811.35|19691.35|19812.95|19692.95|19812.95|19692.95|19811.19|19691.19|10
1628998860000|2021-08-15 03:41:00|19811.28|19691.28|19810.13|19690.13|19811.56|19691.56|19810.13|19690.13|10
1628998870000|2021-08-15 03:41:10|19809.11|19689.11|19806.62|19686.62|19809.11|19689.11|19806.13|19686.13|10
1628998880000|2021-08-15 03:41:20|19806.76|19686.76|19806.84|19686.84|19806.84|19686.84|19805.12|19685.12|9
1628998890000|2021-08-15 03:41:30|19807.02|19687.02|19805.8|19685.8|19807.09|19687.09|19805.8|19685.8|10
1628998900000|2021-08-15 03:41:40|19806.08|19686.08|19801.26|19681.26|19806.08|19686.08|19801.23|19681.23|10
1628998910000|2021-08-15 03:41:50|19800.66|19680.66|19799.01|19679.01|19800.66|19680.66|19798.99|19678.99|8
1628998920000|2021-08-15 03:42:00|19799.15|19679.15|19795.79|19675.79|19800.58|19680.58|19795.79|19675.79|10
1628998930000|2021-08-15 03:42:10|19796.03|19676.03|19796.8|19676.8|19796.88|19676.88|19795.51|19675.51|10
1628998940000|2021-08-15 03:42:20|19796.7|19676.7|19796.06|19676.06|19796.91|19676.91|19795.46|19675.46|10
1628998950000|2021-08-15 03:42:30|19795.99|19675.99|19792.92|19672.92|19795.99|19675.99|19792.92|19672.92|10
1628998960000|2021-08-15 03:42:40|19794.16|19674.16|19792.45|19672.45|19794.16|19674.16|19792.42|19672.42|10
1628998970000|2021-08-15 03:42:50|19792.24|19672.24|19785.96|19665.96|19792.24|19672.24|19785.96|19665.96|9
1628998980000|2021-08-15 03:43:00|19781.23|19661.23|19773.1|19653.1|19781.23|19661.23|19773.1|19653.1|10
1628998990000|2021-08-15 03:43:10|19772.92|19652.92|19767.79|19647.79|19772.92|19652.92|19767.79|19647.79|10
1628999000000|2021-08-15 03:43:20|19767.5|19647.5|19766.67|19646.67|19768.09|19648.09|19766.59|19646.59|10
1628999010000|2021-08-15 03:43:30|19766.36|19646.36|19767.55|19647.55|19767.71|19647.71|19766.36|19646.36|9
1628999020000|2021-08-15 03:43:40|19767.46|19647.46|19767.32|19647.32|19767.74|19647.74|19767.14|19647.14|10
1628999030000|2021-08-15 03:43:50|19767.19|19647.19|19763.58|19643.58|19767.19|19647.19|19763.58|19643.58|10
1628999040000|2021-08-15 03:44:00|19763.03|19643.03|19765.55|19645.55|19765.82|19645.82|19762.99|19642.99|10
1628999050000|2021-08-15 03:44:10|19766.58|19646.58|19766.96|19646.96|19767.48|19647.48|19765.82|19645.82|10
1628999060000|2021-08-15 03:44:20|19767.11|19647.11|19766.44|19646.44|19768.77|19648.77|19766.42|19646.42|9
1628999070000|2021-08-15 03:44:30|19766.4|19646.4|19774.58|19654.58|19774.58|19654.58|19766.4|19646.4|10
1628999080000|2021-08-15 03:44:40|19775.5|19655.5|19778.96|19658.96|19779.61|19659.61|19775.5|19655.5|10
1628999090000|2021-08-15 03:44:50|19778.92|19658.92|19779.01|19659.01|19779.29|19659.29|19778.45|19658.45|9
1628999100000|2021-08-15 03:45:00|19778.95|19658.95|19772.97|19652.97|19780.21|19660.21|19772.97|19652.97|10
1628999110000|2021-08-15 03:45:10|19772.71|19652.71|19769.25|19649.25|19772.71|19652.71|19768.99|19648.99|10
1628999120000|2021-08-15 03:45:20|19769.14|19649.14|19770.2|19650.2|19770.2|19650.2|19768|19648|9
1628999130000|2021-08-15 03:45:30|19770.1|19650.1|19767.73|19647.73|19770.1|19650.1|19766.34|19646.34|10
1628999140000|2021-08-15 03:45:40|19767.56|19647.56|19765.46|19645.46|19767.83|19647.83|19765.31|19645.31|9
1628999150000|2021-08-15 03:45:50|19765.67|19645.67|19766.65|19646.65|19766.65|19646.65|19765.43|19645.43|9
1628999160000|2021-08-15 03:46:00|19766.62|19646.62|19765.34|19645.34|19766.62|19646.62|19764.19|19644.19|9
1628999170000|2021-08-15 03:46:10|19765.8|19645.8|19767.07|19647.07|19767.44|19647.44|19765.8|19645.8|10
1628999180000|2021-08-15 03:46:20|19765.35|19645.35|19761.77|19641.77|19765.35|19645.35|19761.77|19641.77|9
1628999190000|2021-08-15 03:46:30|19761.61|19641.61|19759.19|19639.19|19761.61|19641.61|19759.19|19639.19|9
1628999200000|2021-08-15 03:46:40|19758.68|19638.68|19758.85|19638.85|19758.95|19638.95|19758.06|19638.06|9
1628999210000|2021-08-15 03:46:50|19757.64|19637.64|19749.53|19629.53|19757.64|19637.64|19749.53|19629.53|9
1628999220000|2021-08-15 03:47:00|19749.41|19629.41|19742.21|19622.21|19749.41|19629.41|19742.21|19622.21|10
1628999230000|2021-08-15 03:47:10|19743.29|19623.29|19736.03|19616.03|19743.29|19623.29|19736.03|19616.03|10
1628999240000|2021-08-15 03:47:20|19735.58|19615.58|19730.11|19610.11|19735.58|19615.58|19730.11|19610.11|10
1628999250000|2021-08-15 03:47:30|19729.97|19609.97|19709.41|19589.41|19729.97|19609.97|19709.31|19589.31|10
1628999260000|2021-08-15 03:47:40|19708.83|19588.83|19698.9|19578.9|19708.83|19588.83|19698.9|19578.9|10
1628999270000|2021-08-15 03:47:50|19698.61|19578.61|19700.93|19580.93|19700.93|19580.93|19698.61|19578.61|9
1628999280000|2021-08-15 03:48:00|19701.89|19581.89|19702|19582|19706.67|19586.67|19701.89|19581.89|10
1628999290000|2021-08-15 03:48:10|19701.55|19581.55|19699.15|19579.15|19702.5|19582.5|19699.15|19579.15|10
1628999300000|2021-08-15 03:48:20|19697.91|19577.91|19699.42|19579.42|19699.61|19579.61|19697.84|19577.84|9
1628999310000|2021-08-15 03:48:30|19699.2|19579.2|19697.51|19577.51|19699.98|19579.98|19697.51|19577.51|10
1628999320000|2021-08-15 03:48:40|19698.49|19578.49|19699.48|19579.48|19700.02|19580.02|19697.29|19577.29|10
1628999330000|2021-08-15 03:48:50|19699.42|19579.42|19697.58|19577.58|19699.42|19579.42|19697.58|19577.58|9
1628999340000|2021-08-15 03:49:00|19697.42|19577.42|19704.23|19584.23|19704.23|19584.23|19696.67|19576.67|10
1628999350000|2021-08-15 03:49:10|19704.25|19584.25|19705.43|19585.43|19705.91|19585.91|19704.25|19584.25|9
1628999360000|2021-08-15 03:49:20|19705.33|19585.33|19705.35|19585.35|19705.35|19585.35|19704.22|19584.22|10
1628999370000|2021-08-15 03:49:30|19705.25|19585.25|19702.25|19582.25|19705.25|19585.25|19702.1|19582.1|9
1628999380000|2021-08-15 03:49:40|19702.36|19582.36|19698.65|19578.65|19702.36|19582.36|19697.81|19577.81|10
1628999390000|2021-08-15 03:49:50|19698.69|19578.69|19693.04|19573.04|19698.69|19578.69|19692.69|19572.69|10
1628999400000|2021-08-15 03:50:00|19694.24|19574.24|19698.44|19578.44|19698.44|19578.44|19694.24|19574.24|10
1628999410000|2021-08-15 03:50:10|19698.77|19578.77|19703.16|19583.16|19703.16|19583.16|19698.7|19578.7|10
1628999420000|2021-08-15 03:50:20|19704.39|19584.39|19709.84|19589.84|19710.04|19590.04|19703.68|19583.68|10
1628999430000|2021-08-15 03:50:30|19710.02|19590.02|19714.39|19594.39|19714.39|19594.39|19710.02|19590.02|10
1628999440000|2021-08-15 03:50:40|19714.38|19594.38|19711.86|19591.86|19714.88|19594.88|19711.86|19591.86|9
1628999450000|2021-08-15 03:50:50|19711.54|19591.54|19710.22|19590.22|19711.54|19591.54|19710.22|19590.22|10
1628999460000|2021-08-15 03:51:00|19710.19|19590.19|19709.39|19589.39|19710.19|19590.19|19708.74|19588.74|10
1628999470000|2021-08-15 03:51:10|19709.51|19589.51|19711.49|19591.49|19711.66|19591.66|19709.51|19589.51|9
1628999480000|2021-08-15 03:51:20|19711.46|19591.46|19708.95|19588.95|19711.78|19591.78|19708.95|19588.95|10
1628999490000|2021-08-15 03:51:30|19709.05|19589.05|19709.48|19589.48|19710.03|19590.03|19708.28|19588.28|10
1628999500000|2021-08-15 03:51:40|19710.09|19590.09|19710.45|19590.45|19710.59|19590.59|19709.26|19589.26|10
1628999510000|2021-08-15 03:51:50|19710.61|19590.61|19707.56|19587.56|19710.61|19590.61|19707.56|19587.56|10
1628999520000|2021-08-15 03:52:00|19707.63|19587.63|19707.54|19587.54|19707.84|19587.84|19706.83|19586.83|10
1628999530000|2021-08-15 03:52:10|19707.51|19587.51|19709.09|19589.09|19709.18|19589.18|19707.43|19587.43|10
1628999540000|2021-08-15 03:52:20|19709.75|19589.75|19708.37|19588.37|19709.75|19589.75|19708.37|19588.37|10
1628999550000|2021-08-15 03:52:30|19708.43|19588.43|19706.12|19586.12|19708.43|19588.43|19706.12|19586.12|10
1628999560000|2021-08-15 03:52:40|19705.45|19585.45|19700.22|19580.22|19705.45|19585.45|19700.22|19580.22|10
1628999570000|2021-08-15 03:52:50|19700.02|19580.02|19697.83|19577.83|19701.87|19581.87|19697.83|19577.83|10
1628999580000|2021-08-15 03:53:00|19697.73|19577.73|19689.76|19569.76|19697.73|19577.73|19689.01|19569.01|10
1628999590000|2021-08-15 03:53:10|19689.73|19569.73|19675.42|19555.42|19689.73|19569.73|19675.42|19555.42|10
1628999600000|2021-08-15 03:53:20|19675.12|19555.12|19665.06|19545.06|19675.12|19555.12|19665.06|19545.06|10
1628999610000|2021-08-15 03:53:30|19665.67|19545.67|19662.34|19542.34|19667.22|19547.22|19662.34|19542.34|9
1628999620000|2021-08-15 03:53:40|19661.59|19541.59|19656.13|19536.13|19661.59|19541.59|19656.13|19536.13|9
1628999630000|2021-08-15 03:53:50|19657.7|19537.7|19654.58|19534.58|19657.7|19537.7|19654.58|19534.58|10
1628999640000|2021-08-15 03:54:00|19654.09|19534.09|19652.66|19532.66|19654.13|19534.13|19651.93|19531.93|10
1628999650000|2021-08-15 03:54:10|19653.93|19533.93|19654.11|19534.11|19655.42|19535.42|19653.93|19533.93|10
1628999660000|2021-08-15 03:54:20|19654.07|19534.07|19654.89|19534.89|19654.89|19534.89|19653.51|19533.51|10
1628999670000|2021-08-15 03:54:30|19653.13|19533.13|19655.54|19535.54|19655.54|19535.54|19652.87|19532.87|10
1628999680000|2021-08-15 03:54:40|19655.31|19535.31|19657.68|19537.68|19657.68|19537.68|19654.85|19534.85|10
1628999690000|2021-08-15 03:54:50|19657.82|19537.82|19653.73|19533.73|19657.82|19537.82|19653.73|19533.73|10
1628999700000|2021-08-15 03:55:00|19653.34|19533.34|19650.21|19530.21|19653.34|19533.34|19648.66|19528.66|10
1628999710000|2021-08-15 03:55:10|19651.12|19531.12|19648.49|19528.49|19651.12|19531.12|19647|19527|10
1628999720000|2021-08-15 03:55:20|19648.14|19528.14|19644.1|19524.1|19648.14|19528.14|19642.6|19522.6|10
1628999730000|2021-08-15 03:55:30|19644.07|19524.07|19643.65|19523.65|19645|19525|19643.09|19523.09|9
1628999740000|2021-08-15 03:55:40|19644.68|19524.68|19640.23|19520.23|19644.69|19524.69|19640.23|19520.23|10
1628999750000|2021-08-15 03:55:50|19638.77|19518.77|19636.81|19516.81|19639.77|19519.77|19636.81|19516.81|10
1628999760000|2021-08-15 03:56:00|19639.3|19519.3|19645.26|19525.26|19645.26|19525.26|19639.3|19519.3|10
1628999770000|2021-08-15 03:56:10|19646.13|19526.13|19651.09|19531.09|19651.09|19531.09|19646.13|19526.13|10
1628999780000|2021-08-15 03:56:20|19651.15|19531.15|19651.31|19531.31|19653.58|19533.58|19651.15|19531.15|10
1628999790000|2021-08-15 03:56:30|19648.76|19528.76|19647.89|19527.89|19650.15|19530.15|19647.6|19527.6|10
1628999800000|2021-08-15 03:56:40|19647.45|19527.45|19642.73|19522.73|19647.45|19527.45|19642.48|19522.48|10
1628999810000|2021-08-15 03:56:50|19642.87|19522.87|19641.71|19521.71|19647.98|19527.98|19641.61|19521.61|10
1628999820000|2021-08-15 03:57:00|19641.58|19521.58|19636.33|19516.33|19641.58|19521.58|19636.33|19516.33|10
1628999830000|2021-08-15 03:57:10|19637.06|19517.06|19630.07|19510.07|19637.13|19517.13|19630.07|19510.07|10
1628999840000|2021-08-15 03:57:20|19630.08|19510.08|19631.56|19511.56|19631.56|19511.56|19628.29|19508.29|10
1628999850000|2021-08-15 03:57:30|19631.16|19511.16|19635.47|19515.47|19635.92|19515.92|19631.16|19511.16|10
1628999860000|2021-08-15 03:57:40|19635.16|19515.16|19635.66|19515.66|19637.33|19517.33|19635.16|19515.16|10
1628999870000|2021-08-15 03:57:50|19637.04|19517.04|19636.59|19516.59|19639.53|19519.53|19636.59|19516.59|10
1628999880000|2021-08-15 03:58:00|19636.33|19516.33|19632.8|19512.8|19637.74|19517.74|19632.8|19512.8|10
1628999890000|2021-08-15 03:58:10|19633.71|19513.71|19631.47|19511.47|19633.71|19513.71|19631.06|19511.06|10
1628999900000|2021-08-15 03:58:20|19631.43|19511.43|19627.34|19507.34|19631.76|19511.76|19627.34|19507.34|10
1628999910000|2021-08-15 03:58:30|19627.17|19507.17|19625.69|19505.69|19628.18|19508.18|19625.69|19505.69|10
1628999920000|2021-08-15 03:58:40|19626.33|19506.33|19625.26|19505.26|19626.33|19506.33|19624.56|19504.56|10
1628999930000|2021-08-15 03:58:50|19625.22|19505.22|19625.47|19505.47|19625.56|19505.56|19623.85|19503.85|10
1628999940000|2021-08-15 03:59:00|19624.75|19504.75|19624.8|19504.8|19624.8|19504.8|19623.99|19503.99|10
1628999950000|2021-08-15 03:59:10|19625|19505|19625.13|19505.13|19626|19506|19624.85|19504.85|9
1628999960000|2021-08-15 03:59:20|19624.91|19504.91|19622.73|19502.73|19625.03|19505.03|19622.23|19502.23|10
1628999970000|2021-08-15 03:59:30|19623.11|19503.11|19622.76|19502.76|19623.11|19503.11|19621.35|19501.35|10
1628999980000|2021-08-15 03:59:40|19621.99|19501.99|19617.93|19497.93|19621.99|19501.99|19617.93|19497.93|10
1628999990000|2021-08-15 03:59:50|19618.17|19498.17|19614.84|19494.84|19620.08|19500.08|19614.84|19494.84|10
1629000000000|2021-08-15 04:00:00|19614.77|19494.77|19618.53|19498.53|19618.53|19498.53|19614.37|19494.37|10
1629000010000|2021-08-15 04:00:10|19618.58|19498.58|19619.41|19499.41|19619.97|19499.97|19617.53|19497.53|10
1629000020000|2021-08-15 04:00:20|19617.27|19497.27|19617.31|19497.31|19618.94|19498.94|19617.23|19497.23|10
1629000030000|2021-08-15 04:00:30|19617.24|19497.24|19610.56|19490.56|19617.24|19497.24|19610.56|19490.56|10
1629000040000|2021-08-15 04:00:40|19610.18|19490.18|19604.89|19484.89|19610.2|19490.2|19604.89|19484.89|10
1629000050000|2021-08-15 04:00:50|19604.29|19484.29|19601.51|19481.51|19604.29|19484.29|19601.41|19481.41|10
1629000060000|2021-08-15 04:01:00|19602.75|19482.75|19599.49|19479.49|19602.8|19482.8|19599.49|19479.49|10
1629000070000|2021-08-15 04:01:10|19599.17|19479.17|19590.17|19470.17|19599.4|19479.4|19590.17|19470.17|10
1629000080000|2021-08-15 04:01:20|19588.93|19468.93|19583.52|19463.52|19588.93|19468.93|19581.22|19461.22|10
1629000090000|2021-08-15 04:01:30|19583.67|19463.67|19567.5|19447.5|19583.67|19463.67|19567.5|19447.5|10
1629000100000|2021-08-15 04:01:40|19568.2|19448.2|19560.82|19440.82|19568.22|19448.22|19560.82|19440.82|10
1629000110000|2021-08-15 04:01:50|19559.11|19439.11|19548.25|19428.25|19559.11|19439.11|19548.25|19428.25|10
1629000120000|2021-08-15 04:02:00|19546.9|19426.9|19555.64|19435.64|19555.64|19435.64|19546.42|19426.42|10
1629000130000|2021-08-15 04:02:10|19556.74|19436.74|19554.06|19434.06|19560.9|19440.9|19554.06|19434.06|10
1629000140000|2021-08-15 04:02:20|19553.59|19433.59|19532.63|19412.63|19553.59|19433.59|19532.63|19412.63|10
1629000150000|2021-08-15 04:02:30|19530.09|19410.09|19512.68|19392.68|19530.09|19410.09|19512.52|19392.52|10
1629000160000|2021-08-15 04:02:40|19513.62|19393.62|19513.11|19393.11|19514.29|19394.29|19511.11|19391.11|10
1629000170000|2021-08-15 04:02:50|19513.63|19393.63|19514.03|19394.03|19514.75|19394.75|19510.11|19390.11|10
1629000180000|2021-08-15 04:03:00|19514.09|19394.09|19505.77|19385.77|19514.18|19394.18|19505.77|19385.77|10
1629000190000|2021-08-15 04:03:10|19504.82|19384.82|19507.82|19387.82|19507.82|19387.82|19504.51|19384.51|10
1629000200000|2021-08-15 04:03:20|19507.98|19387.98|19514.02|19394.02|19514.02|19394.02|19507.98|19387.98|10
1629000210000|2021-08-15 04:03:30|19515.7|19395.7|19524.65|19404.65|19524.65|19404.65|19515.7|19395.7|10
1629000220000|2021-08-15 04:03:40|19525.37|19405.37|19530.29|19410.29|19530.29|19410.29|19525.37|19405.37|10
1629000230000|2021-08-15 04:03:50|19530.18|19410.18|19537.34|19417.34|19537.34|19417.34|19530.18|19410.18|9
1629000240000|2021-08-15 04:04:00|19538.14|19418.14|19539.93|19419.93|19540.73|19420.73|19537.73|19417.73|10
1629000250000|2021-08-15 04:04:10|19540.85|19420.85|19540.84|19420.84|19541.7|19421.7|19540.3|19420.3|10
1629000260000|2021-08-15 04:04:20|19540.22|19420.22|19542.86|19422.86|19544.13|19424.13|19540.22|19420.22|10
1629000270000|2021-08-15 04:04:30|19542.61|19422.61|19531.29|19411.29|19542.61|19422.61|19531.29|19411.29|10
1629000280000|2021-08-15 04:04:40|19531.03|19411.03|19527.48|19407.48|19531.7|19411.7|19527.48|19407.48|10
1629000290000|2021-08-15 04:04:50|19529.09|19409.09|19527.09|19407.09|19529.09|19409.09|19525.7|19405.7|10
1629000300000|2021-08-15 04:05:00|19525.83|19405.83|19528.27|19408.27|19529.09|19409.09|19525.29|19405.29|10
1629000310000|2021-08-15 04:05:10|19525.11|19405.11|19528.08|19408.08|19528.08|19408.08|19525.11|19405.11|10
1629000320000|2021-08-15 04:05:20|19528.01|19408.01|19527.97|19407.97|19529.79|19409.79|19527.97|19407.97|10
1629000330000|2021-08-15 04:05:30|19528.68|19408.68|19531.73|19411.73|19531.73|19411.73|19528.68|19408.68|10
1629000340000|2021-08-15 04:05:40|19530.73|19410.73|19531.88|19411.88|19532.35|19412.35|19530.73|19410.73|10
1629000350000|2021-08-15 04:05:50|19532.1|19412.1|19525.78|19405.78|19532.56|19412.56|19525.78|19405.78|10
1629000360000|2021-08-15 04:06:00|19525.35|19405.35|19521.08|19401.08|19525.35|19405.35|19521.05|19401.05|10
1629000370000|2021-08-15 04:06:10|19520.98|19400.98|19520.14|19400.14|19523.97|19403.97|19520.14|19400.14|10
1629000380000|2021-08-15 04:06:20|19519.4|19399.4|19519.56|19399.56|19521.29|19401.29|19519.4|19399.4|10
1629000390000|2021-08-15 04:06:30|19520.31|19400.31|19524.01|19404.01|19524.01|19404.01|19520.26|19400.26|10
1629000400000|2021-08-15 04:06:40|19524.29|19404.29|19526.64|19406.64|19526.64|19406.64|19522.32|19402.32|10
1629000410000|2021-08-15 04:06:50|19526.47|19406.47|19530.88|19410.88|19531.38|19411.38|19526.33|19406.33|10
1629000420000|2021-08-15 04:07:00|19532.22|19412.22|19536.1|19416.1|19536.1|19416.1|19532.22|19412.22|10
1629000430000|2021-08-15 04:07:10|19536.36|19416.36|19544.74|19424.74|19545|19425|19536.36|19416.36|10
1629000440000|2021-08-15 04:07:20|19544.18|19424.18|19547.95|19427.95|19547.95|19427.95|19544.18|19424.18|10
1629000450000|2021-08-15 04:07:30|19548.37|19428.37|19547.38|19427.38|19548.37|19428.37|19545.98|19425.98|10
1629000460000|2021-08-15 04:07:40|19547.74|19427.74|19549.46|19429.46|19549.81|19429.81|19547.74|19427.74|10
1629000470000|2021-08-15 04:07:50|19550.61|19430.61|19554.26|19434.26|19554.26|19434.26|19550.6|19430.6|10
1629000480000|2021-08-15 04:08:00|19553.65|19433.65|19554.48|19434.48|19554.48|19434.48|19552|19432|9
1629000490000|2021-08-15 04:08:10|19554.92|19434.92|19557.89|19437.89|19559.35|19439.35|19554.27|19434.27|10
1629000500000|2021-08-15 04:08:20|19557.83|19437.83|19558.88|19438.88|19558.88|19438.88|19556.51|19436.51|10
1629000510000|2021-08-15 04:08:30|19558.73|19438.73|19561.32|19441.32|19562.67|19442.67|19558.73|19438.73|10
1629000520000|2021-08-15 04:08:40|19560.97|19440.97|19561.2|19441.2|19561.39|19441.39|19559.36|19439.36|9
1629000530000|2021-08-15 04:08:50|19561.28|19441.28|19559.6|19439.6|19561.8|19441.8|19559.3|19439.3|10
1629000540000|2021-08-15 04:09:00|19560.85|19440.85|19559.13|19439.13|19561.1|19441.1|19558.18|19438.18|10
1629000550000|2021-08-15 04:09:10|19558.62|19438.62|19554.95|19434.95|19558.62|19438.62|19554.95|19434.95|8
1629000560000|2021-08-15 04:09:20|19553.75|19433.75|19551.87|19431.87|19553.81|19433.81|19551.59|19431.59|10
1629000570000|2021-08-15 04:09:30|19551.92|19431.92|19552.02|19432.02|19552.09|19432.09|19551.54|19431.54|9
1629000580000|2021-08-15 04:09:40|19551.88|19431.88|19552.89|19432.89|19552.89|19432.89|19551.49|19431.49|10
1629000590000|2021-08-15 04:09:50|19552.78|19432.78|19555.03|19435.03|19555.52|19435.52|19552.78|19432.78|10
1629000600000|2021-08-15 04:10:00|19555.11|19435.11|19551.28|19431.28|19555.85|19435.85|19551.28|19431.28|9
1629000610000|2021-08-15 04:10:10|19549.95|19429.95|19543.18|19423.18|19549.95|19429.95|19543.18|19423.18|10
1629000620000|2021-08-15 04:10:20|19542.05|19422.05|19543.37|19423.37|19543.37|19423.37|19540.3|19420.3|10
1629000630000|2021-08-15 04:10:30|19543.76|19423.76|19544.06|19424.06|19544.89|19424.89|19543.76|19423.76|10
1629000640000|2021-08-15 04:10:40|19544.14|19424.14|19543.49|19423.49|19545.31|19425.31|19543.27|19423.27|10
1629000650000|2021-08-15 04:10:50|19541.54|19421.54|19534.87|19414.87|19541.54|19421.54|19534.87|19414.87|10
1629000660000|2021-08-15 04:11:00|19534.37|19414.37|19536.52|19416.52|19536.52|19416.52|19534.37|19414.37|9
1629000670000|2021-08-15 04:11:10|19537.12|19417.12|19534.95|19414.95|19537.75|19417.75|19534.9|19414.9|10
1629000680000|2021-08-15 04:11:20|19535.7|19415.7|19533.39|19413.39|19536.42|19416.42|19532.88|19412.88|10
1629000690000|2021-08-15 04:11:30|19533.31|19413.31|19532.25|19412.25|19533.31|19413.31|19531.76|19411.76|9
1629000700000|2021-08-15 04:11:40|19532.2|19412.2|19532.06|19412.06|19533.48|19413.48|19532.06|19412.06|10
1629000710000|2021-08-15 04:11:50|19531.29|19411.29|19530.38|19410.38|19532.44|19412.44|19530.13|19410.13|9
1629000720000|2021-08-15 04:12:00|19530.29|19410.29|19530.11|19410.11|19530.46|19410.46|19529.77|19409.77|9
1629000730000|2021-08-15 04:12:10|19529.97|19409.97|19533.56|19413.56|19533.56|19413.56|19529.97|19409.97|9
1629000740000|2021-08-15 04:12:20|19532.3|19412.3|19534.19|19414.19|19534.19|19414.19|19532.3|19412.3|10
1629000750000|2021-08-15 04:12:30|19535.28|19415.28|19534.74|19414.74|19535.28|19415.28|19533.77|19413.77|10
1629000760000|2021-08-15 04:12:40|19534.56|19414.56|19532.64|19412.64|19534.89|19414.89|19532.43|19412.43|10
1629000770000|2021-08-15 04:12:50|19532.14|19412.14|19522.59|19402.59|19532.22|19412.22|19522.59|19402.59|10
1629000780000|2021-08-15 04:13:00|19522.55|19402.55|19519.11|19399.11|19522.87|19402.87|19519.11|19399.11|10
1629000790000|2021-08-15 04:13:10|19518.77|19398.77|19516.68|19396.68|19518.77|19398.77|19514.12|19394.12|10
1629000800000|2021-08-15 04:13:20|19516.17|19396.17|19503.71|19383.71|19517.64|19397.64|19503.71|19383.71|10
1629000810000|2021-08-15 04:13:30|19503.08|19383.08|19494.38|19374.38|19503.1|19383.1|19494.38|19374.38|10
1629000820000|2021-08-15 04:13:40|19493.67|19373.67|19486.53|19366.53|19493.67|19373.67|19485.59|19365.59|10
1629000830000|2021-08-15 04:13:50|19487.92|19367.92|19489.5|19369.5|19491.61|19371.61|19487.92|19367.92|10
1629000840000|2021-08-15 04:14:00|19488.18|19368.18|19481.7|19361.7|19488.63|19368.63|19481.7|19361.7|10
1629000850000|2021-08-15 04:14:10|19480.07|19360.07|19480.89|19360.89|19481.18|19361.18|19475.94|19355.94|10
1629000860000|2021-08-15 04:14:20|19482.11|19362.11|19485.73|19365.73|19485.73|19365.73|19482.11|19362.11|10
1629000870000|2021-08-15 04:14:30|19485.94|19365.94|19495.34|19375.34|19495.34|19375.34|19485.72|19365.72|10
1629000880000|2021-08-15 04:14:40|19495.96|19375.96|19502.71|19382.71|19502.71|19382.71|19495.83|19375.83|10
1629000890000|2021-08-15 04:14:50|19502.93|19382.93|19507.71|19387.71|19507.71|19387.71|19502.93|19382.93|10
1629000900000|2021-08-15 04:15:00|19508.12|19388.12|19507.88|19387.88|19508.21|19388.21|19505.97|19385.97|10
1629000910000|2021-08-15 04:15:10|19507.99|19387.99|19513.01|19393.01|19513.01|19393.01|19507.99|19387.99|10
1629000920000|2021-08-15 04:15:20|19511.94|19391.94|19513.24|19393.24|19514.68|19394.68|19511.94|19391.94|9
1629000930000|2021-08-15 04:15:30|19513.78|19393.78|19520|19400|19520|19400|19513.72|19393.72|10
1629000940000|2021-08-15 04:15:40|19520.28|19400.28|19519.54|19399.54|19521.49|19401.49|19519.54|19399.54|9
1629000950000|2021-08-15 04:15:50|19520.58|19400.58|19516.17|19396.17|19520.58|19400.58|19516.17|19396.17|10
1629000960000|2021-08-15 04:16:00|19515.1|19395.1|19514.61|19394.61|19515.87|19395.87|19514.43|19394.43|10
1629000970000|2021-08-15 04:16:10|19513.35|19393.35|19513.59|19393.59|19513.7|19393.7|19510.6|19390.6|10
1629000980000|2021-08-15 04:16:20|19514.87|19394.87|19515.66|19395.66|19517.08|19397.08|19514.87|19394.87|10
1629000990000|2021-08-15 04:16:30|19515.24|19395.24|19517.31|19397.31|19517.31|19397.31|19515|19395|10
1629001000000|2021-08-15 04:16:40|19517.72|19397.72|19515.19|19395.19|19517.87|19397.87|19514.83|19394.83|10
1629001010000|2021-08-15 04:16:50|19514.52|19394.52|19511.9|19391.9|19514.85|19394.85|19511.9|19391.9|10
1629001020000|2021-08-15 04:17:00|19511.85|19391.85|19516.2|19396.2|19516.21|19396.21|19511.85|19391.85|9
1629001030000|2021-08-15 04:17:10|19516.77|19396.77|19515.23|19395.23|19517.46|19397.46|19515.23|19395.23|10
1629001040000|2021-08-15 04:17:20|19514.89|19394.89|19512.3|19392.3|19514.89|19394.89|19511.58|19391.58|10
1629001050000|2021-08-15 04:17:30|19512.59|19392.59|19511.27|19391.27|19513.83|19393.83|19511.26|19391.26|10
1629001060000|2021-08-15 04:17:40|19511.1|19391.1|19513.41|19393.41|19513.41|19393.41|19510.96|19390.96|10
1629001070000|2021-08-15 04:17:50|19513.97|19393.97|19511.18|19391.18|19514.31|19394.31|19511.18|19391.18|10
1629001080000|2021-08-15 04:18:00|19511.02|19391.02|19514.18|19394.18|19514.18|19394.18|19509.69|19389.69|10
1629001090000|2021-08-15 04:18:10|19514.29|19394.29|19517.88|19397.88|19517.88|19397.88|19514.29|19394.29|10
1629001100000|2021-08-15 04:18:20|19515.53|19395.53|19521.86|19401.86|19521.86|19401.86|19515.53|19395.53|10
1629001110000|2021-08-15 04:18:30|19522.24|19402.24|19529.06|19409.06|19529.06|19409.06|19522.16|19402.16|10
1629001120000|2021-08-15 04:18:40|19529.29|19409.29|19532.52|19412.52|19532.52|19412.52|19529.29|19409.29|9
1629001130000|2021-08-15 04:18:50|19532.76|19412.76|19538.19|19418.19|19538.19|19418.19|19532.76|19412.76|10
1629001140000|2021-08-15 04:19:00|19538.18|19418.18|19544.97|19424.97|19544.97|19424.97|19538.18|19418.18|10
1629001150000|2021-08-15 04:19:10|19547.14|19427.14|19545.73|19425.73|19548.09|19428.09|19545.73|19425.73|9
1629001160000|2021-08-15 04:19:20|19545.94|19425.94|19542.17|19422.17|19545.95|19425.95|19542.17|19422.17|10
1629001170000|2021-08-15 04:19:30|19541.49|19421.49|19539.42|19419.42|19541.49|19421.49|19539.42|19419.42|10
1629001180000|2021-08-15 04:19:40|19539.2|19419.2|19536.55|19416.55|19539.2|19419.2|19536.55|19416.55|10
1629001190000|2021-08-15 04:19:50|19536.05|19416.05|19533.59|19413.59|19536.29|19416.29|19533.59|19413.59|10
1629001200000|2021-08-15 04:20:00|19532.84|19412.84|19532.84|19412.84|19532.84|19412.84|19531.73|19411.73|9
1629001210000|2021-08-15 04:20:10|19532.15|19412.15|19535.25|19415.25|19535.33|19415.33|19532.12|19412.12|10
1629001220000|2021-08-15 04:20:20|19535.08|19415.08|19538.28|19418.28|19538.38|19418.38|19535.08|19415.08|10
1629001230000|2021-08-15 04:20:30|19538.51|19418.51|19549.61|19429.61|19549.61|19429.61|19538.51|19418.51|10
1629001240000|2021-08-15 04:20:40|19551.12|19431.12|19560.56|19440.56|19560.56|19440.56|19551.12|19431.12|10
1629001250000|2021-08-15 04:20:50|19560.84|19440.84|19563.11|19443.11|19563.11|19443.11|19560.84|19440.84|9
1629001260000|2021-08-15 04:21:00|19565.13|19445.13|19573.85|19453.85|19573.85|19453.85|19565.13|19445.13|10
1629001270000|2021-08-15 04:21:10|19574.65|19454.65|19576.09|19456.09|19576.36|19456.36|19574.43|19454.43|9
1629001280000|2021-08-15 04:21:20|19576.2|19456.2|19584.28|19464.28|19584.28|19464.28|19576.2|19456.2|10
1629001290000|2021-08-15 04:21:30|19581.98|19461.98|19584.15|19464.15|19584.15|19464.15|19580.67|19460.67|10
1629001300000|2021-08-15 04:21:40|19582.42|19462.42|19586.67|19466.67|19587.75|19467.75|19582.27|19462.27|9
1629001310000|2021-08-15 04:21:50|19587.5|19467.5|19591|19471|19592.47|19472.47|19587.45|19467.45|10
1629001320000|2021-08-15 04:22:00|19591.05|19471.05|19591.4|19471.4|19592.01|19472.01|19590.82|19470.82|10
1629001330000|2021-08-15 04:22:10|19591.81|19471.81|19592.77|19472.77|19593.05|19473.05|19590.63|19470.63|9
1629001340000|2021-08-15 04:22:20|19592.66|19472.66|19591.8|19471.8|19593.11|19473.11|19591.8|19471.8|10
1629001350000|2021-08-15 04:22:30|19591.76|19471.76|19594.95|19474.95|19595.03|19475.03|19591.76|19471.76|10
1629001360000|2021-08-15 04:22:40|19595.42|19475.42|19595.9|19475.9|19595.98|19475.98|19594.55|19474.55|10
1629001370000|2021-08-15 04:22:50|19596.23|19476.23|19596.02|19476.02|19597.74|19477.74|19596.02|19476.02|9
1629001380000|2021-08-15 04:23:00|19595.66|19475.66|19596.74|19476.74|19597.96|19477.96|19595.66|19475.66|10
1629001390000|2021-08-15 04:23:10|19596.61|19476.61|19596.99|19476.99|19596.99|19476.99|19595.77|19475.77|10
1629001400000|2021-08-15 04:23:20|19596.15|19476.15|19596.98|19476.98|19597.23|19477.23|19596.15|19476.15|10
1629001410000|2021-08-15 04:23:30|19597.54|19477.54|19601.09|19481.09|19601.09|19481.09|19597.54|19477.54|8
1629001420000|2021-08-15 04:23:40|19599.9|19479.9|19600.61|19480.61|19601.51|19481.51|19599.82|19479.82|9
1629001430000|2021-08-15 04:23:50|19600.21|19480.21|19601.4|19481.4|19601.4|19481.4|19600.21|19480.21|10
1629001440000|2021-08-15 04:24:00|19601.43|19481.43|19602.8|19482.8|19602.8|19482.8|19600.98|19480.98|10
1629001450000|2021-08-15 04:24:10|19602.77|19482.77|19604.16|19484.16|19604.39|19484.39|19602.76|19482.76|10
1629001460000|2021-08-15 04:24:20|19604.4|19484.4|19605.18|19485.18|19606.4|19486.4|19604.4|19484.4|10
1629001470000|2021-08-15 04:24:30|19605.93|19485.93|19609.71|19489.71|19609.71|19489.71|19605.89|19485.89|10
1629001480000|2021-08-15 04:24:40|19609.82|19489.82|19610.15|19490.15|19611.24|19491.24|19609.74|19489.74|10
1629001490000|2021-08-15 04:24:50|19610.24|19490.24|19607.94|19487.94|19611.16|19491.16|19607.94|19487.94|10
1629001500000|2021-08-15 04:25:00|19607.77|19487.77|19608.73|19488.73|19609.52|19489.52|19607.77|19487.77|10
1629001510000|2021-08-15 04:25:10|19608.93|19488.93|19611.07|19491.07|19611.68|19491.68|19608.93|19488.93|10
1629001520000|2021-08-15 04:25:20|19611.06|19491.06|19604.75|19484.75|19611.06|19491.06|19604.75|19484.75|10
1629001530000|2021-08-15 04:25:30|19604.84|19484.84|19606.78|19486.78|19606.78|19486.78|19604.74|19484.74|10
1629001540000|2021-08-15 04:25:40|19606.59|19486.59|19605.35|19485.35|19607.45|19487.45|19605.35|19485.35|9
1629001550000|2021-08-15 04:25:50|19606.61|19486.61|19606.79|19486.79|19607.42|19487.42|19606.21|19486.21|10
1629001560000|2021-08-15 04:26:00|19606.83|19486.83|19610.19|19490.19|19610.19|19490.19|19606.55|19486.55|10
1629001570000|2021-08-15 04:26:10|19610.92|19490.92|19612.08|19492.08|19612.08|19492.08|19609.91|19489.91|10
1629001580000|2021-08-15 04:26:20|19611.78|19491.78|19613.14|19493.14|19613.14|19493.14|19611.78|19491.78|8
1629001590000|2021-08-15 04:26:30|19613.18|19493.18|19612.25|19492.25|19613.18|19493.18|19612.06|19492.06|10
1629001600000|2021-08-15 04:26:40|19612.44|19492.44|19611.54|19491.54|19612.44|19492.44|19611.54|19491.54|9
1629001610000|2021-08-15 04:26:50|19612.76|19492.76|19612.3|19492.3|19612.76|19492.76|19610.31|19490.31|10
1629001620000|2021-08-15 04:27:00|19612.29|19492.29|19613.44|19493.44|19614.58|19494.58|19612.24|19492.24|9
1629001630000|2021-08-15 04:27:10|19614.68|19494.68|19615.23|19495.23|19615.23|19495.23|19613.65|19493.65|10
1629001640000|2021-08-15 04:27:20|19615.42|19495.42|19612.82|19492.82|19615.42|19495.42|19611.83|19491.83|9
1629001650000|2021-08-15 04:27:30|19612.73|19492.73|19614.22|19494.22|19614.22|19494.22|19611.49|19491.49|10
1629001660000|2021-08-15 04:27:40|19614.29|19494.29|19614.63|19494.63|19616.3|19496.3|19614.29|19494.29|10
1629001670000|2021-08-15 04:27:50|19613.4|19493.4|19613.07|19493.07|19614.95|19494.95|19612.91|19492.91|9
1629001680000|2021-08-15 04:28:00|19613.15|19493.15|19618.07|19498.07|19618.08|19498.08|19613.15|19493.15|10
1629001690000|2021-08-15 04:28:10|19616.8|19496.8|19617.22|19497.22|19617.22|19497.22|19615.51|19495.51|10
1629001700000|2021-08-15 04:28:20|19617.41|19497.41|19618.2|19498.2|19619.14|19499.14|19617.29|19497.29|10
1629001710000|2021-08-15 04:28:30|19618.07|19498.07|19618.96|19498.96|19620.08|19500.08|19618.02|19498.02|10
1629001720000|2021-08-15 04:28:40|19618.84|19498.84|19616.98|19496.98|19619.13|19499.13|19616.98|19496.98|10
1629001730000|2021-08-15 04:28:50|19616.52|19496.52|19615.95|19495.95|19616.92|19496.92|19615.21|19495.21|10
1629001740000|2021-08-15 04:29:00|19616.08|19496.08|19617.17|19497.17|19617.17|19497.17|19615.28|19495.28|10
1629001750000|2021-08-15 04:29:10|19617.19|19497.19|19618.86|19498.86|19618.88|19498.88|19617.07|19497.07|10
1629001760000|2021-08-15 04:29:20|19619.28|19499.28|19618.1|19498.1|19621.83|19501.83|19618.1|19498.1|10
1629001770000|2021-08-15 04:29:30|19617.81|19497.81|19618.89|19498.89|19618.89|19498.89|19617.81|19497.81|9
1629001780000|2021-08-15 04:29:40|19618.87|19498.87|19628.07|19508.07|19628.07|19508.07|19618.87|19498.87|10
1629001790000|2021-08-15 04:29:50|19628.82|19508.82|19631.29|19511.29|19631.29|19511.29|19628.82|19508.82|10
1629001800000|2021-08-15 04:30:00|19631.95|19511.95|19631.23|19511.23|19633.26|19513.26|19630.68|19510.68|10
1629001810000|2021-08-15 04:30:10|19631.42|19511.42|19624.03|19504.03|19631.96|19511.96|19624.03|19504.03|10
1629001820000|2021-08-15 04:30:20|19623.61|19503.61|19621.24|19501.24|19623.67|19503.67|19621.24|19501.24|10
1629001830000|2021-08-15 04:30:30|19620.08|19500.08|19621.23|19501.23|19621.36|19501.36|19619.87|19499.87|10
1629001840000|2021-08-15 04:30:40|19621.1|19501.1|19620.21|19500.21|19621.1|19501.1|19618.76|19498.76|10
1629001850000|2021-08-15 04:30:50|19619.15|19499.15|19619.61|19499.61|19619.61|19499.61|19618.66|19498.66|10
1629001860000|2021-08-15 04:31:00|19619.6|19499.6|19618.93|19498.93|19620.39|19500.39|19618.93|19498.93|9
1629001870000|2021-08-15 04:31:10|19618.82|19498.82|19615.92|19495.92|19619.57|19499.57|19615.92|19495.92|10
1629001880000|2021-08-15 04:31:20|19616.05|19496.05|19609.34|19489.34|19616.05|19496.05|19609.34|19489.34|10
1629001890000|2021-08-15 04:31:30|19610.37|19490.37|19606.73|19486.73|19610.37|19490.37|19606.73|19486.73|10
1629001900000|2021-08-15 04:31:40|19606.51|19486.51|19601.71|19481.71|19606.51|19486.51|19601.71|19481.71|10
1629001910000|2021-08-15 04:31:50|19601.59|19481.59|19602.04|19482.04|19602.19|19482.19|19600.97|19480.97|10
1629001920000|2021-08-15 04:32:00|19600.21|19480.21|19599.85|19479.85|19602.12|19482.12|19598.94|19478.94|9
1629001930000|2021-08-15 04:32:10|19600.04|19480.04|19601.36|19481.36|19601.39|19481.39|19598.74|19478.74|10
1629001940000|2021-08-15 04:32:20|19600.87|19480.87|19609.88|19489.88|19609.88|19489.88|19600.87|19480.87|10
1629001950000|2021-08-15 04:32:30|19610.01|19490.01|19617.49|19497.49|19617.49|19497.49|19610.01|19490.01|10
1629001960000|2021-08-15 04:32:40|19618.05|19498.05|19623.48|19503.48|19623.48|19503.48|19618.05|19498.05|10
1629001970000|2021-08-15 04:32:50|19627.11|19507.11|19645.15|19525.15|19645.15|19525.15|19627.11|19507.11|10
1629001980000|2021-08-15 04:33:00|19645.95|19525.95|19657.93|19537.93|19657.93|19537.93|19645.95|19525.95|10
1629001990000|2021-08-15 04:33:10|19657.99|19537.99|19664.03|19544.03|19664.03|19544.03|19657.99|19537.99|10
1629002000000|2021-08-15 04:33:20|19663.73|19543.73|19663.96|19543.96|19667.55|19547.55|19663.58|19543.58|10
1629002010000|2021-08-15 04:33:30|19662.72|19542.72|19660.82|19540.82|19663.09|19543.09|19660.82|19540.82|10
1629002020000|2021-08-15 04:33:40|19661.27|19541.27|19655.91|19535.91|19661.27|19541.27|19655.91|19535.91|10
1629002030000|2021-08-15 04:33:50|19657.04|19537.04|19653.87|19533.87|19657.04|19537.04|19653.87|19533.87|10
1629002040000|2021-08-15 04:34:00|19651.61|19531.61|19651.51|19531.51|19652.42|19532.42|19650.24|19530.24|9
1629002050000|2021-08-15 04:34:10|19650.47|19530.47|19646.24|19526.24|19651.04|19531.04|19646.24|19526.24|10
1629002060000|2021-08-15 04:34:20|19646.09|19526.09|19641.72|19521.72|19646.09|19526.09|19641.72|19521.72|10
1629002070000|2021-08-15 04:34:30|19641.46|19521.46|19640.48|19520.48|19641.46|19521.46|19639.95|19519.95|10
1629002080000|2021-08-15 04:34:40|19640.62|19520.62|19637.2|19517.2|19640.8|19520.8|19637.2|19517.2|10
1629002090000|2021-08-15 04:34:50|19637.14|19517.14|19630.54|19510.54|19637.14|19517.14|19629.92|19509.92|10
1629002100000|2021-08-15 04:35:00|19628.97|19508.97|19628.22|19508.22|19629.64|19509.64|19627.4|19507.4|10
1629002110000|2021-08-15 04:35:10|19627.59|19507.59|19625.1|19505.1|19627.8|19507.8|19624.88|19504.88|10
1629002120000|2021-08-15 04:35:20|19625.11|19505.11|19622.5|19502.5|19625.11|19505.11|19621.38|19501.38|10
1629002130000|2021-08-15 04:35:30|19622.78|19502.78|19621.57|19501.57|19624.49|19504.49|19621.57|19501.57|10
1629002140000|2021-08-15 04:35:40|19620.21|19500.21|19614.34|19494.34|19620.21|19500.21|19614.31|19494.31|10
1629002150000|2021-08-15 04:35:50|19614.6|19494.6|19613.06|19493.06|19614.8|19494.8|19613.06|19493.06|10
1629002160000|2021-08-15 04:36:00|19613|19493|19611.12|19491.12|19613.95|19493.95|19610.38|19490.38|10
1629002170000|2021-08-15 04:36:10|19611.29|19491.29|19609.48|19489.48|19611.93|19491.93|19607.85|19487.85|10
1629002180000|2021-08-15 04:36:20|19609.55|19489.55|19611.43|19491.43|19611.43|19491.43|19608.72|19488.72|10
1629002190000|2021-08-15 04:36:30|19610.69|19490.69|19612.37|19492.37|19612.37|19492.37|19610.29|19490.29|10
1629002200000|2021-08-15 04:36:40|19612.23|19492.23|19614.98|19494.98|19615.11|19495.11|19612.23|19492.23|10
1629002210000|2021-08-15 04:36:50|19615.14|19495.14|19616.56|19496.56|19616.69|19496.69|19615.14|19495.14|10
1629002220000|2021-08-15 04:37:00|19616.57|19496.57|19617.91|19497.91|19617.91|19497.91|19616.47|19496.47|9
1629002230000|2021-08-15 04:37:10|19618.21|19498.21|19620.01|19500.01|19620.01|19500.01|19617.37|19497.37|10
1629002240000|2021-08-15 04:37:20|19620.19|19500.19|19623.35|19503.35|19623.37|19503.37|19620.19|19500.19|10
1629002250000|2021-08-15 04:37:30|19623.06|19503.06|19627.93|19507.93|19627.93|19507.93|19623.01|19503.01|10
1629002260000|2021-08-15 04:37:40|19628.17|19508.17|19628.43|19508.43|19628.43|19508.43|19627.91|19507.91|9
1629002270000|2021-08-15 04:37:50|19628.9|19508.9|19627.66|19507.66|19628.9|19508.9|19627.63|19507.63|10
1629002280000|2021-08-15 04:38:00|19627.63|19507.63|19633.39|19513.39|19633.39|19513.39|19627.63|19507.63|10
1629002290000|2021-08-15 04:38:10|19633.48|19513.48|19638.54|19518.54|19638.54|19518.54|19633.48|19513.48|10
1629002300000|2021-08-15 04:38:20|19639.29|19519.29|19639.26|19519.26|19640.05|19520.05|19638.67|19518.67|10
1629002310000|2021-08-15 04:38:30|19640.77|19520.77|19646.27|19526.27|19646.27|19526.27|19640.77|19520.77|10
1629002320000|2021-08-15 04:38:40|19647.92|19527.92|19648.98|19528.98|19649.81|19529.81|19647.92|19527.92|9
1629002330000|2021-08-15 04:38:50|19649.84|19529.84|19652.3|19532.3|19652.3|19532.3|19649.84|19529.84|9
1629002340000|2021-08-15 04:39:00|19652.22|19532.22|19651.3|19531.3|19653.22|19533.22|19649.79|19529.79|10
1629002350000|2021-08-15 04:39:10|19649.81|19529.81|19652.1|19532.1|19653.39|19533.39|19649.81|19529.81|10
1629002360000|2021-08-15 04:39:20|19650.95|19530.95|19656.73|19536.73|19657.16|19537.16|19650.95|19530.95|10
1629002370000|2021-08-15 04:39:30|19658.51|19538.51|19657.02|19537.02|19658.7|19538.7|19657.02|19537.02|10
1629002380000|2021-08-15 04:39:40|19657.09|19537.09|19652.05|19532.05|19657.13|19537.13|19652.05|19532.05|10
1629002390000|2021-08-15 04:39:50|19651|19531|19648.76|19528.76|19651|19531|19647.55|19527.55|10
1629002400000|2021-08-15 04:40:00|19650.05|19530.05|19651.38|19531.38|19651.43|19531.43|19649.35|19529.35|10
1629002410000|2021-08-15 04:40:10|19651.33|19531.33|19651.98|19531.98|19651.98|19531.98|19650.99|19530.99|10
1629002420000|2021-08-15 04:40:20|19652.02|19532.02|19654.83|19534.83|19654.88|19534.88|19652.02|19532.02|10
1629002430000|2021-08-15 04:40:30|19653.85|19533.85|19654.99|19534.99|19655.8|19535.8|19653.66|19533.66|10
1629002440000|2021-08-15 04:40:40|19654.91|19534.91|19653.82|19533.82|19655.14|19535.14|19653.82|19533.82|9
1629002450000|2021-08-15 04:40:50|19654.2|19534.2|19651.98|19531.98|19654.2|19534.2|19651.98|19531.98|10
1629002460000|2021-08-15 04:41:00|19651.17|19531.17|19646.57|19526.57|19651.17|19531.17|19646.57|19526.57|10
1629002470000|2021-08-15 04:41:10|19646.48|19526.48|19646.93|19526.93|19648.17|19528.17|19646.02|19526.02|10
1629002480000|2021-08-15 04:41:20|19646.68|19526.68|19645.9|19525.9|19646.96|19526.96|19645.9|19525.9|9
1629002490000|2021-08-15 04:41:30|19644.7|19524.7|19645.31|19525.31|19645.31|19525.31|19643.48|19523.48|9
1629002500000|2021-08-15 04:41:40|19645.29|19525.29|19649.9|19529.9|19649.9|19529.9|19644.46|19524.46|10
1629002510000|2021-08-15 04:41:50|19651.1|19531.1|19651.16|19531.16|19652.74|19532.74|19649.7|19529.7|9
1629002520000|2021-08-15 04:42:00|19651.3|19531.3|19656.42|19536.42|19656.42|19536.42|19651.3|19531.3|9
1629002530000|2021-08-15 04:42:10|19655.14|19535.14|19657.86|19537.86|19658.53|19538.53|19655.14|19535.14|9
1629002540000|2021-08-15 04:42:20|19657.85|19537.85|19658.66|19538.66|19659.21|19539.21|19657.85|19537.85|9
1629002550000|2021-08-15 04:42:30|19658.79|19538.79|19662.31|19542.31|19662.66|19542.66|19658.79|19538.79|10
1629002560000|2021-08-15 04:42:40|19662.03|19542.03|19664.5|19544.5|19664.5|19544.5|19661.86|19541.86|10
1629002570000|2021-08-15 04:42:50|19664.64|19544.64|19663.28|19543.28|19664.64|19544.64|19663.25|19543.25|9
1629002580000|2021-08-15 04:43:00|19663.04|19543.04|19661.33|19541.33|19663.41|19543.41|19660.08|19540.08|10
1629002590000|2021-08-15 04:43:10|19661.7|19541.7|19661.44|19541.44|19661.82|19541.82|19661.44|19541.44|8
1629002600000|2021-08-15 04:43:20|19660.03|19540.03|19661.03|19541.03|19661.39|19541.39|19659.89|19539.89|10
1629002610000|2021-08-15 04:43:30|19661.1|19541.1|19660.99|19540.99|19661.12|19541.12|19660.99|19540.99|8
1629002620000|2021-08-15 04:43:40|19660.51|19540.51|19658.87|19538.87|19660.61|19540.61|19658.86|19538.86|9
1629002630000|2021-08-15 04:43:50|19658.89|19538.89|19658.4|19538.4|19659.02|19539.02|19658.4|19538.4|10
1629002640000|2021-08-15 04:44:00|19658.53|19538.53|19660.44|19540.44|19660.44|19540.44|19658.4|19538.4|9
1629002650000|2021-08-15 04:44:10|19659.57|19539.57|19655.21|19535.21|19659.57|19539.57|19655.21|19535.21|9
1629002660000|2021-08-15 04:44:20|19655.53|19535.53|19657.25|19537.25|19657.64|19537.64|19655.51|19535.51|10
1629002670000|2021-08-15 04:44:30|19657.21|19537.21|19656.79|19536.79|19658.13|19538.13|19656.79|19536.79|10
1629002680000|2021-08-15 04:44:40|19657.05|19537.05|19653.46|19533.46|19657.05|19537.05|19653.46|19533.46|10
1629002690000|2021-08-15 04:44:50|19654.71|19534.71|19653.44|19533.44|19654.71|19534.71|19652.38|19532.38|8
1629002700000|2021-08-15 04:45:00|19652.8|19532.8|19648.2|19528.2|19652.8|19532.8|19648.2|19528.2|10
1629002710000|2021-08-15 04:45:10|19648.28|19528.28|19650.3|19530.3|19650.33|19530.33|19648.28|19528.28|9
1629002720000|2021-08-15 04:45:20|19649.94|19529.94|19645.18|19525.18|19650.57|19530.57|19645.18|19525.18|10
1629002730000|2021-08-15 04:45:30|19645.01|19525.01|19645.03|19525.03|19647.11|19527.11|19644.94|19524.94|9
1629002740000|2021-08-15 04:45:40|19644.6|19524.6|19642.86|19522.86|19645.34|19525.34|19642.86|19522.86|10
1629002750000|2021-08-15 04:45:50|19641.82|19521.82|19639.73|19519.73|19642.82|19522.82|19639.73|19519.73|10
1629002760000|2021-08-15 04:46:00|19639.36|19519.36|19638.24|19518.24|19639.36|19519.36|19637.45|19517.45|10
1629002770000|2021-08-15 04:46:10|19638.2|19518.2|19638.4|19518.4|19639.25|19519.25|19637.96|19517.96|9
1629002780000|2021-08-15 04:46:20|19637.82|19517.82|19634.93|19514.93|19638.09|19518.09|19634.93|19514.93|10
1629002790000|2021-08-15 04:46:30|19634.77|19514.77|19630.66|19510.66|19634.77|19514.77|19630.13|19510.13|10
1629002800000|2021-08-15 04:46:40|19630.46|19510.46|19633.27|19513.27|19633.27|19513.27|19630.46|19510.46|10
1629002810000|2021-08-15 04:46:50|19633.06|19513.06|19631.2|19511.2|19633.06|19513.06|19631.16|19511.16|10
1629002820000|2021-08-15 04:47:00|19631.21|19511.21|19630.5|19510.5|19632.18|19512.18|19630.5|19510.5|10
1629002830000|2021-08-15 04:47:10|19630.47|19510.47|19628.55|19508.55|19630.47|19510.47|19628.55|19508.55|9
1629002840000|2021-08-15 04:47:20|19628.02|19508.02|19627.56|19507.56|19628.03|19508.03|19627.51|19507.51|9
1629002850000|2021-08-15 04:47:30|19627.48|19507.48|19628.44|19508.44|19628.44|19508.44|19627.24|19507.24|9
1629002860000|2021-08-15 04:47:40|19628.68|19508.68|19630.26|19510.26|19630.61|19510.61|19628.68|19508.68|10
1629002870000|2021-08-15 04:47:50|19630.78|19510.78|19632.54|19512.54|19632.54|19512.54|19630.78|19510.78|9
1629002880000|2021-08-15 04:48:00|19632.57|19512.57|19637.48|19517.48|19637.48|19517.48|19632.57|19512.57|10
1629002890000|2021-08-15 04:48:10|19637.68|19517.68|19643.03|19523.03|19643.07|19523.07|19637.68|19517.68|10
1629002900000|2021-08-15 04:48:20|19643.55|19523.55|19645.86|19525.86|19646.11|19526.11|19643.55|19523.55|9
1629002910000|2021-08-15 04:48:30|19646.1|19526.1|19644.13|19524.13|19646.1|19526.1|19643.4|19523.4|10
1629002920000|2021-08-15 04:48:40|19643.63|19523.63|19641.61|19521.61|19643.63|19523.63|19640.83|19520.83|10
1629002930000|2021-08-15 04:48:50|19641.76|19521.76|19641.67|19521.67|19642.57|19522.57|19641.34|19521.34|9
1629002940000|2021-08-15 04:49:00|19641.63|19521.63|19639.6|19519.6|19643.82|19523.82|19639.6|19519.6|10
1629002950000|2021-08-15 04:49:10|19637.77|19517.77|19636.36|19516.36|19637.77|19517.77|19635.6|19515.6|10
1629002960000|2021-08-15 04:49:20|19635.48|19515.48|19632.3|19512.3|19635.48|19515.48|19632.3|19512.3|10
1629002970000|2021-08-15 04:49:30|19630.6|19510.6|19628.56|19508.56|19630.6|19510.6|19626.13|19506.13|10
1629002980000|2021-08-15 04:49:40|19628.74|19508.74|19624.55|19504.55|19628.74|19508.74|19624.55|19504.55|10
1629002990000|2021-08-15 04:49:50|19624.96|19504.96|19625.34|19505.34|19625.35|19505.35|19624.74|19504.74|10
1629003000000|2021-08-15 04:50:00|19624.65|19504.65|19623.28|19503.28|19625.55|19505.55|19623.28|19503.28|9
1629003010000|2021-08-15 04:50:10|19624.49|19504.49|19621.58|19501.58|19624.71|19504.71|19620.66|19500.66|10
1629003020000|2021-08-15 04:50:20|19619.45|19499.45|19618.04|19498.04|19619.45|19499.45|19617.61|19497.61|10
1629003030000|2021-08-15 04:50:30|19618.01|19498.01|19618.52|19498.52|19618.78|19498.78|19617.22|19497.22|10
1629003040000|2021-08-15 04:50:40|19618.8|19498.8|19618.76|19498.76|19618.9|19498.9|19617.47|19497.47|10
1629003050000|2021-08-15 04:50:50|19618.49|19498.49|19618.73|19498.73|19618.73|19498.73|19618.4|19498.4|10
1629003060000|2021-08-15 04:51:00|19618.76|19498.76|19617.02|19497.02|19618.76|19498.76|19616.85|19496.85|10
1629003070000|2021-08-15 04:51:10|19616.78|19496.78|19615.43|19495.43|19616.78|19496.78|19614.54|19494.54|9
1629003080000|2021-08-15 04:51:20|19615.19|19495.19|19612.71|19492.71|19615.19|19495.19|19612.71|19492.71|8
1629003090000|2021-08-15 04:51:30|19612.51|19492.51|19610.29|19490.29|19612.51|19492.51|19610.29|19490.29|9
1629003100000|2021-08-15 04:51:40|19610.09|19490.09|19607.13|19487.13|19610.09|19490.09|19607|19487|9
1629003110000|2021-08-15 04:51:50|19606.79|19486.79|19605.06|19485.06|19607.16|19487.16|19605.06|19485.06|10
1629003120000|2021-08-15 04:52:00|19604.15|19484.15|19604.88|19484.88|19605.61|19485.61|19603.52|19483.52|10
1629003130000|2021-08-15 04:52:10|19605.08|19485.08|19603.7|19483.7|19605.24|19485.24|19603.7|19483.7|10
1629003140000|2021-08-15 04:52:20|19603.15|19483.15|19605.97|19485.97|19606.15|19486.15|19602.83|19482.83|10
1629003150000|2021-08-15 04:52:30|19603.75|19483.75|19602.13|19482.13|19604.46|19484.46|19600.97|19480.97|10
1629003160000|2021-08-15 04:52:40|19602.76|19482.76|19602.28|19482.28|19602.76|19482.76|19602.28|19482.28|7
1629003170000|2021-08-15 04:52:50|19602.7|19482.7|19604.14|19484.14|19604.15|19484.15|19601.38|19481.38|8
1629003180000|2021-08-15 04:53:00|19604.37|19484.37|19604.09|19484.09|19604.57|19484.57|19603.79|19483.79|10
1629003190000|2021-08-15 04:53:10|19604.05|19484.05|19603.17|19483.17|19604.05|19484.05|19603.02|19483.02|9
1629003200000|2021-08-15 04:53:20|19603.22|19483.22|19605|19485|19605|19485|19602.58|19482.58|10
1629003210000|2021-08-15 04:53:30|19605.14|19485.14|19608.98|19488.98|19608.98|19488.98|19605.14|19485.14|9
1629003220000|2021-08-15 04:53:40|19609.22|19489.22|19609.63|19489.63|19610.35|19490.35|19608.36|19488.36|10
1629003230000|2021-08-15 04:53:50|19611.26|19491.26|19610.21|19490.21|19611.39|19491.39|19610.09|19490.09|10
1629003240000|2021-08-15 04:54:00|19610.24|19490.24|19611.5|19491.5|19611.5|19491.5|19609.76|19489.76|10
1629003250000|2021-08-15 04:54:10|19611.44|19491.44|19613.28|19493.28|19613.37|19493.37|19610.87|19490.87|10
1629003260000|2021-08-15 04:54:20|19613.45|19493.45|19612.17|19492.17|19613.7|19493.7|19612.17|19492.17|9
1629003270000|2021-08-15 04:54:30|19612.11|19492.11|19610.82|19490.82|19612.11|19492.11|19610.82|19490.82|9
1629003280000|2021-08-15 04:54:40|19610.62|19490.62|19614.58|19494.58|19614.58|19494.58|19610.61|19490.61|9
1629003290000|2021-08-15 04:54:50|19613.31|19493.31|19613.84|19493.84|19613.84|19493.84|19612.69|19492.69|8
1629003300000|2021-08-15 04:55:00|19613.78|19493.78|19615.31|19495.31|19615.31|19495.31|19612.31|19492.31|8
1629003310000|2021-08-15 04:55:10|19615.24|19495.24|19615.19|19495.19|19616.38|19496.38|19613.54|19493.54|9
1629003320000|2021-08-15 04:55:20|19614.9|19494.9|19613.19|19493.19|19615.16|19495.16|19613.19|19493.19|10
1629003330000|2021-08-15 04:55:30|19613.23|19493.23|19612.67|19492.67|19613.23|19493.23|19612.67|19492.67|8
1629003340000|2021-08-15 04:55:40|19612.64|19492.64|19612.58|19492.58|19612.8|19492.8|19612.37|19492.37|10
1629003350000|2021-08-15 04:55:50|19613.78|19493.78|19613.5|19493.5|19613.78|19493.78|19612|19492|8
1629003360000|2021-08-15 04:56:00|19613.46|19493.46|19611.84|19491.84|19613.46|19493.46|19611.83|19491.83|6
1629003370000|2021-08-15 04:56:10|19611.76|19491.76|19613.06|19493.06|19613.27|19493.27|19611.76|19491.76|9
1629003380000|2021-08-15 04:56:20|19611.83|19491.83|19612.15|19492.15|19612.15|19492.15|19611.32|19491.32|8
1629003390000|2021-08-15 04:56:30|19610.3|19490.3|19606.98|19486.98|19610.31|19490.31|19606.98|19486.98|7
1629003400000|2021-08-15 04:56:40|19606.94|19486.94|19605.36|19485.36|19607.51|19487.51|19605.27|19485.27|10
1629003410000|2021-08-15 04:56:50|19606.21|19486.21|19605.78|19485.78|19606.6|19486.6|19605.78|19485.78|8
1629003420000|2021-08-15 04:57:00|19605.56|19485.56|19603.24|19483.24|19605.56|19485.56|19603.24|19483.24|7
1629003430000|2021-08-15 04:57:10|19603.18|19483.18|19602.78|19482.78|19603.18|19483.18|19602.73|19482.73|9
1629003440000|2021-08-15 04:57:20|19602.81|19482.81|19602.25|19482.25|19603.93|19483.93|19602.07|19482.07|9
1629003450000|2021-08-15 04:57:30|19602.02|19482.02|19603.52|19483.52|19603.52|19483.52|19601.85|19481.85|8
1629003460000|2021-08-15 04:57:40|19603.71|19483.71|19602.12|19482.12|19603.76|19483.76|19602.12|19482.12|8
1629003470000|2021-08-15 04:57:50|19602.11|19482.11|19601.8|19481.8|19602.12|19482.12|19601.4|19481.4|8
1629003480000|2021-08-15 04:58:00|19602.11|19482.11|19606.09|19486.09|19606.09|19486.09|19602.1|19482.1|9
1629003490000|2021-08-15 04:58:10|19606.21|19486.21|19603.68|19483.68|19606.21|19486.21|19603.63|19483.63|9
1629003500000|2021-08-15 04:58:20|19604.6|19484.6|19600.67|19480.67|19604.6|19484.6|19600.67|19480.67|10
1629003510000|2021-08-15 04:58:30|19600.49|19480.49|19602.38|19482.38|19602.38|19482.38|19599.94|19479.94|9
1629003520000|2021-08-15 04:58:40|19602.85|19482.85|19603.26|19483.26|19603.31|19483.31|19602.85|19482.85|9
1629003530000|2021-08-15 04:58:50|19604.09|19484.09|19609.28|19489.28|19609.28|19489.28|19604.09|19484.09|10
1629003540000|2021-08-15 04:59:00|19610.04|19490.04|19619.14|19499.14|19619.14|19499.14|19610.04|19490.04|10
1629003550000|2021-08-15 04:59:10|19619.04|19499.04|19624.03|19504.03|19624.03|19504.03|19618.71|19498.71|9
1629003560000|2021-08-15 04:59:20|19623.8|19503.8|19625.32|19505.32|19625.32|19505.32|19623.8|19503.8|10
1629003570000|2021-08-15 04:59:30|19625.72|19505.72|19631.66|19511.66|19631.66|19511.66|19625.72|19505.72|10
1629003580000|2021-08-15 04:59:40|19631.56|19511.56|19635.7|19515.7|19635.7|19515.7|19631.56|19511.56|9
1629003590000|2021-08-15 04:59:50|19635.8|19515.8|19638.06|19518.06|19638.99|19518.99|19635.8|19515.8|10
1629003600000|2021-08-15 05:00:00|19637.85|19517.85|19636.04|19516.04|19637.85|19517.85|19636.04|19516.04|10
1629003610000|2021-08-15 05:00:10|19635.97|19515.97|19627.31|19507.31|19635.97|19515.97|19627.31|19507.31|10
1629003620000|2021-08-15 05:00:20|19627.56|19507.56|19628.74|19508.74|19629.71|19509.71|19627.23|19507.23|10
1629003630000|2021-08-15 05:00:30|19629|19509|19633.45|19513.45|19633.45|19513.45|19629|19509|9
1629003640000|2021-08-15 05:00:40|19633.46|19513.46|19637.82|19517.82|19637.82|19517.82|19633|19513|9
1629003650000|2021-08-15 05:00:50|19638.77|19518.77|19637.73|19517.73|19638.77|19518.77|19637.39|19517.39|9
1629003660000|2021-08-15 05:01:00|19636.9|19516.9|19635.39|19515.39|19637.01|19517.01|19635.1|19515.1|10
1629003670000|2021-08-15 05:01:10|19635.11|19515.11|19636.24|19516.24|19637.22|19517.22|19635.11|19515.11|9
1629003680000|2021-08-15 05:01:20|19636.25|19516.25|19639.4|19519.4|19639.4|19519.4|19636.25|19516.25|10
1629003690000|2021-08-15 05:01:30|19639.52|19519.52|19638.24|19518.24|19639.67|19519.67|19638.24|19518.24|10
1629003700000|2021-08-15 05:01:40|19638.35|19518.35|19638.33|19518.33|19638.35|19518.35|19636.28|19516.28|8
1629003710000|2021-08-15 05:01:50|19638.23|19518.23|19636.08|19516.08|19638.41|19518.41|19635.75|19515.75|10
1629003720000|2021-08-15 05:02:00|19636.21|19516.21|19638.11|19518.11|19640|19520|19636.21|19516.21|10
1629003730000|2021-08-15 05:02:10|19638.48|19518.48|19635.57|19515.57|19639.61|19519.61|19635.57|19515.57|10
1629003740000|2021-08-15 05:02:20|19635.74|19515.74|19628.63|19508.63|19635.74|19515.74|19628.6|19508.6|10
1629003750000|2021-08-15 05:02:30|19627.34|19507.34|19620.18|19500.18|19627.34|19507.34|19620.18|19500.18|10
1629003760000|2021-08-15 05:02:40|19620.17|19500.17|19619.63|19499.63|19620.58|19500.58|19619.59|19499.59|10
1629003770000|2021-08-15 05:02:50|19620.14|19500.14|19621.22|19501.22|19621.25|19501.25|19620.04|19500.04|10
1629003780000|2021-08-15 05:03:00|19621.06|19501.06|19616.47|19496.47|19621.06|19501.06|19616.42|19496.42|10
1629003790000|2021-08-15 05:03:10|19616.44|19496.44|19612.48|19492.48|19616.54|19496.54|19612.48|19492.48|10
1629003800000|2021-08-15 05:03:20|19612.56|19492.56|19613.85|19493.85|19613.85|19493.85|19610.93|19490.93|10
1629003810000|2021-08-15 05:03:30|19612.41|19492.41|19615.13|19495.13|19615.13|19495.13|19612.36|19492.36|8
1629003820000|2021-08-15 05:03:40|19615.27|19495.27|19615.87|19495.87|19615.87|19495.87|19615.27|19495.27|10
1629003830000|2021-08-15 05:03:50|19616.06|19496.06|19615.84|19495.84|19619.47|19499.47|19615.09|19495.09|10
1629003840000|2021-08-15 05:04:00|19615.88|19495.88|19613.96|19493.96|19615.88|19495.88|19613.95|19493.95|10
1629003850000|2021-08-15 05:04:10|19614.21|19494.21|19620.86|19500.86|19620.86|19500.86|19614.21|19494.21|9
1629003860000|2021-08-15 05:04:20|19624.46|19504.46|19628.51|19508.51|19628.51|19508.51|19623.77|19503.77|9
1629003870000|2021-08-15 05:04:30|19629.15|19509.15|19630.96|19510.96|19630.96|19510.96|19629.08|19509.08|9
1629003880000|2021-08-15 05:04:40|19631.12|19511.12|19635.46|19515.46|19635.46|19515.46|19631.12|19511.12|10
1629003890000|2021-08-15 05:04:50|19635.47|19515.47|19637.42|19517.42|19637.42|19517.42|19635.47|19515.47|10
1629003900000|2021-08-15 05:05:00|19638.03|19518.03|19639.91|19519.91|19639.91|19519.91|19638.03|19518.03|10
1629003910000|2021-08-15 05:05:10|19640.06|19520.06|19639.51|19519.51|19640.99|19520.99|19639.26|19519.26|9
1629003920000|2021-08-15 05:05:20|19639.31|19519.31|19640.51|19520.51|19640.92|19520.92|19639.31|19519.31|8
1629003930000|2021-08-15 05:05:30|19638.92|19518.92|19636.57|19516.57|19639.06|19519.06|19636.22|19516.22|10
1629003940000|2021-08-15 05:05:40|19637.02|19517.02|19637.87|19517.87|19639.08|19519.08|19637.02|19517.02|10
1629003950000|2021-08-15 05:05:50|19641.13|19521.13|19643.35|19523.35|19643.35|19523.35|19641.13|19521.13|9
1629003960000|2021-08-15 05:06:00|19643.38|19523.38|19645.91|19525.91|19645.91|19525.91|19643.38|19523.38|10
1629003970000|2021-08-15 05:06:10|19646.39|19526.39|19646.09|19526.09|19647.01|19527.01|19646.09|19526.09|10
1629003980000|2021-08-15 05:06:20|19647.11|19527.11|19645.3|19525.3|19647.11|19527.11|19644.86|19524.86|10
1629003990000|2021-08-15 05:06:30|19645.4|19525.4|19648.29|19528.29|19649.23|19529.23|19645.4|19525.4|10
1629004000000|2021-08-15 05:06:40|19648.49|19528.49|19648.29|19528.29|19649.36|19529.36|19648.25|19528.25|9
1629004010000|2021-08-15 05:06:50|19648.38|19528.38|19651.2|19531.2|19651.96|19531.96|19648.38|19528.38|10
1629004020000|2021-08-15 05:07:00|19651.29|19531.29|19651.54|19531.54|19653.11|19533.11|19651.03|19531.03|9
1629004030000|2021-08-15 05:07:10|19651.64|19531.64|19650.78|19530.78|19652.16|19532.16|19650.78|19530.78|10
1629004040000|2021-08-15 05:07:20|19651.03|19531.03|19648.26|19528.26|19651.32|19531.32|19648.26|19528.26|9
1629004050000|2021-08-15 05:07:30|19646.99|19526.99|19647.67|19527.67|19647.86|19527.86|19644.9|19524.9|10
1629004060000|2021-08-15 05:07:40|19647.77|19527.77|19645.32|19525.32|19647.77|19527.77|19645.32|19525.32|10
1629004070000|2021-08-15 05:07:50|19643.99|19523.99|19643.34|19523.34|19644.09|19524.09|19643.34|19523.34|10
1629004080000|2021-08-15 05:08:00|19643.08|19523.08|19646.56|19526.56|19646.56|19526.56|19642.94|19522.94|10
1629004090000|2021-08-15 05:08:10|19646.96|19526.96|19649.26|19529.26|19649.26|19529.26|19646.96|19526.96|9
1629004100000|2021-08-15 05:08:20|19648.56|19528.56|19652.44|19532.44|19652.44|19532.44|19648.56|19528.56|10
1629004110000|2021-08-15 05:08:30|19650.98|19530.98|19652.63|19532.63|19652.68|19532.68|19650.54|19530.54|10
1629004120000|2021-08-15 05:08:40|19652.86|19532.86|19650.75|19530.75|19653.18|19533.18|19650.48|19530.48|10
1629004130000|2021-08-15 05:08:50|19652|19532|19655.23|19535.23|19655.23|19535.23|19652|19532|10
1629004140000|2021-08-15 05:09:00|19655.49|19535.49|19657.56|19537.56|19658.92|19538.92|19655.49|19535.49|8
1629004150000|2021-08-15 05:09:10|19657.68|19537.68|19657.49|19537.49|19657.92|19537.92|19655.98|19535.98|10
1629004160000|2021-08-15 05:09:20|19658.72|19538.72|19659.5|19539.5|19659.5|19539.5|19657.64|19537.64|10
1629004170000|2021-08-15 05:09:30|19659.68|19539.68|19654.9|19534.9|19659.68|19539.68|19654.44|19534.44|10
1629004180000|2021-08-15 05:09:40|19654.59|19534.59|19652.5|19532.5|19654.59|19534.59|19652.43|19532.43|10
1629004190000|2021-08-15 05:09:50|19653.4|19533.4|19652.5|19532.5|19653.4|19533.4|19652.48|19532.48|10
1629004200000|2021-08-15 05:10:00|19652.57|19532.57|19653.22|19533.22|19653.69|19533.69|19652.51|19532.51|9
1629004210000|2021-08-15 05:10:10|19653.15|19533.15|19657.61|19537.61|19657.61|19537.61|19653.15|19533.15|10
1629004220000|2021-08-15 05:10:20|19658.16|19538.16|19661.98|19541.98|19663|19543|19658.16|19538.16|10
1629004230000|2021-08-15 05:10:30|19662.08|19542.08|19664.05|19544.05|19664.05|19544.05|19662.08|19542.08|10
1629004240000|2021-08-15 05:10:40|19663.7|19543.7|19663.49|19543.49|19663.89|19543.89|19663.16|19543.16|10
1629004250000|2021-08-15 05:10:50|19663.22|19543.22|19665.65|19545.65|19666.26|19546.26|19662.73|19542.73|10
1629004260000|2021-08-15 05:11:00|19666.27|19546.27|19667.29|19547.29|19667.77|19547.77|19666.27|19546.27|10
1629004270000|2021-08-15 05:11:10|19667.61|19547.61|19670.63|19550.63|19670.63|19550.63|19667.47|19547.47|9
1629004280000|2021-08-15 05:11:20|19670.73|19550.73|19671.71|19551.71|19671.71|19551.71|19670.73|19550.73|10
1629004290000|2021-08-15 05:11:30|19671.58|19551.58|19677.74|19557.74|19677.74|19557.74|19671.58|19551.58|10
1629004300000|2021-08-15 05:11:40|19678.2|19558.2|19682.32|19562.32|19683.55|19563.55|19678.2|19558.2|10
1629004310000|2021-08-15 05:11:50|19682.12|19562.12|19684.27|19564.27|19684.27|19564.27|19682.12|19562.12|10
1629004320000|2021-08-15 05:12:00|19684.11|19564.11|19681.38|19561.38|19685.57|19565.57|19681.38|19561.38|10
1629004330000|2021-08-15 05:12:10|19682.55|19562.55|19681.51|19561.51|19682.61|19562.61|19680.31|19560.31|9
1629004340000|2021-08-15 05:12:20|19680.94|19560.94|19681.68|19561.68|19681.68|19561.68|19680.47|19560.47|10
1629004350000|2021-08-15 05:12:30|19682.23|19562.23|19682.58|19562.58|19683.08|19563.08|19682.23|19562.23|10
1629004360000|2021-08-15 05:12:40|19682.88|19562.88|19683.57|19563.57|19683.67|19563.67|19682.09|19562.09|10
1629004370000|2021-08-15 05:12:50|19684.94|19564.94|19683.48|19563.48|19685.01|19565.01|19683.23|19563.23|8
1629004380000|2021-08-15 05:13:00|19683.42|19563.42|19686.75|19566.75|19686.75|19566.75|19683.42|19563.42|9
1629004390000|2021-08-15 05:13:10|19686.82|19566.82|19685.4|19565.4|19686.83|19566.83|19685.11|19565.11|10
1629004400000|2021-08-15 05:13:20|19684.51|19564.51|19684.63|19564.63|19684.63|19564.63|19681.6|19561.6|10
1629004410000|2021-08-15 05:13:30|19684.22|19564.22|19683.7|19563.7|19684.47|19564.47|19683.21|19563.21|10
1629004420000|2021-08-15 05:13:40|19683.74|19563.74|19683.46|19563.46|19683.75|19563.75|19682.18|19562.18|9
1629004430000|2021-08-15 05:13:50|19683.45|19563.45|19681.87|19561.87|19683.63|19563.63|19681.87|19561.87|10
1629004440000|2021-08-15 05:14:00|19683|19563|19682.13|19562.13|19683|19563|19680.28|19560.28|10
1629004450000|2021-08-15 05:14:10|19682.74|19562.74|19686.68|19566.68|19686.93|19566.93|19682.73|19562.73|9
1629004460000|2021-08-15 05:14:20|19686.37|19566.37|19688.35|19568.35|19688.5|19568.5|19686.37|19566.37|10
1629004470000|2021-08-15 05:14:30|19688.69|19568.69|19688.72|19568.72|19689.5|19569.5|19688.61|19568.61|10
1629004480000|2021-08-15 05:14:40|19688.76|19568.76|19688.96|19568.96|19689.47|19569.47|19686.84|19566.84|10
1629004490000|2021-08-15 05:14:50|19688.79|19568.79|19690.45|19570.45|19690.45|19570.45|19688.76|19568.76|9
1629004500000|2021-08-15 05:15:00|19690.39|19570.39|19693.72|19573.72|19695.08|19575.08|19690.39|19570.39|10
1629004510000|2021-08-15 05:15:10|19695.25|19575.25|19696.12|19576.12|19696.76|19576.76|19695.25|19575.25|10
1629004520000|2021-08-15 05:15:20|19696.08|19576.08|19694.18|19574.18|19696.48|19576.48|19694.18|19574.18|10
1629004530000|2021-08-15 05:15:30|19694.17|19574.17|19696.5|19576.5|19696.5|19576.5|19694.17|19574.17|10
1629004540000|2021-08-15 05:15:40|19695.32|19575.32|19695.17|19575.17|19696.27|19576.27|19694.74|19574.74|10
1629004550000|2021-08-15 05:15:50|19695.11|19575.11|19693.28|19573.28|19695.33|19575.33|19693.28|19573.28|10
1629004560000|2021-08-15 05:16:00|19693.27|19573.27|19693.24|19573.24|19694.52|19574.52|19693.18|19573.18|7
1629004570000|2021-08-15 05:16:10|19693.38|19573.38|19695.43|19575.43|19696.08|19576.08|19693.38|19573.38|10
1629004580000|2021-08-15 05:16:20|19694.38|19574.38|19691.08|19571.08|19694.57|19574.57|19691.08|19571.08|10
1629004590000|2021-08-15 05:16:30|19690.91|19570.91|19683.99|19563.99|19690.91|19570.91|19683.99|19563.99|10
1629004600000|2021-08-15 05:16:40|19683.84|19563.84|19683.37|19563.37|19683.84|19563.84|19681.92|19561.92|10
1629004610000|2021-08-15 05:16:50|19683.53|19563.53|19681.59|19561.59|19683.55|19563.55|19681.59|19561.59|10
1629004620000|2021-08-15 05:17:00|19681.73|19561.73|19683.16|19563.16|19683.95|19563.95|19681.73|19561.73|10
1629004630000|2021-08-15 05:17:10|19680.62|19560.62|19678.48|19558.48|19680.62|19560.62|19677.34|19557.34|9
1629004640000|2021-08-15 05:17:20|19678.28|19558.28|19676.84|19556.84|19678.28|19558.28|19675.4|19555.4|9
1629004650000|2021-08-15 05:17:30|19677.91|19557.91|19682.53|19562.53|19683.59|19563.59|19677.91|19557.91|10
1629004660000|2021-08-15 05:17:40|19682.63|19562.63|19687.01|19567.01|19687.3|19567.3|19682.63|19562.63|10
1629004670000|2021-08-15 05:17:50|19686.88|19566.88|19690.71|19570.71|19690.71|19570.71|19686.88|19566.88|10
1629004680000|2021-08-15 05:18:00|19689.71|19569.71|19691.79|19571.79|19691.79|19571.79|19687.69|19567.69|10
1629004690000|2021-08-15 05:18:10|19692.35|19572.35|19695.65|19575.65|19695.65|19575.65|19692.32|19572.32|10
1629004700000|2021-08-15 05:18:20|19697.2|19577.2|19698.09|19578.09|19698.55|19578.55|19697.2|19577.2|8
1629004710000|2021-08-15 05:18:30|19697.85|19577.85|19697.95|19577.95|19698.61|19578.61|19697.83|19577.83|9
1629004720000|2021-08-15 05:18:40|19697.88|19577.88|19691.2|19571.2|19697.88|19577.88|19691.2|19571.2|9
1629004730000|2021-08-15 05:18:50|19690.97|19570.97|19689.64|19569.64|19690.97|19570.97|19688.56|19568.56|10
1629004740000|2021-08-15 05:19:00|19689.42|19569.42|19690.04|19570.04|19691.56|19571.56|19689.1|19569.1|10
1629004750000|2021-08-15 05:19:10|19691.04|19571.04|19690.36|19570.36|19691.51|19571.51|19690.36|19570.36|9
1629004760000|2021-08-15 05:19:20|19689.66|19569.66|19692.18|19572.18|19695.12|19575.12|19688.42|19568.42|10
1629004770000|2021-08-15 05:19:30|19692.14|19572.14|19693.86|19573.86|19694.04|19574.04|19691.12|19571.12|10
1629004780000|2021-08-15 05:19:40|19693.14|19573.14|19689.68|19569.68|19693.14|19573.14|19689.68|19569.68|10
1629004790000|2021-08-15 05:19:50|19689.57|19569.57|19689.8|19569.8|19689.98|19569.98|19689.32|19569.32|9
1629004800000|2021-08-15 05:20:00|19690.19|19570.19|19692.26|19572.26|19692.85|19572.85|19689.06|19569.06|10
1629004810000|2021-08-15 05:20:10|19692.36|19572.36|19690.33|19570.33|19692.36|19572.36|19689.21|19569.21|10
1629004820000|2021-08-15 05:20:20|19690.65|19570.65|19690.73|19570.73|19691.52|19571.52|19690.32|19570.32|10
1629004830000|2021-08-15 05:20:30|19690.82|19570.82|19691.8|19571.8|19693.16|19573.16|19690.82|19570.82|10
1629004840000|2021-08-15 05:20:40|19691.51|19571.51|19692.46|19572.46|19694.46|19574.46|19690.44|19570.44|10
1629004850000|2021-08-15 05:20:50|19692.28|19572.28|19689.82|19569.82|19692.28|19572.28|19689.82|19569.82|10
1629004860000|2021-08-15 05:21:00|19689.66|19569.66|19690.83|19570.83|19690.83|19570.83|19689.66|19569.66|10
1629004870000|2021-08-15 05:21:10|19691.22|19571.22|19692.45|19572.45|19693.13|19573.13|19691.22|19571.22|9
1629004880000|2021-08-15 05:21:20|19692.43|19572.43|19690.63|19570.63|19694.57|19574.57|19690.41|19570.41|10
1629004890000|2021-08-15 05:21:30|19691.18|19571.18|19689.89|19569.89|19691.24|19571.24|19689.69|19569.69|9
1629004900000|2021-08-15 05:21:40|19689.99|19569.99|19688.98|19568.98|19691.61|19571.61|19688.92|19568.92|10
1629004910000|2021-08-15 05:21:50|19688.99|19568.99|19687.85|19567.85|19688.99|19568.99|19687.63|19567.63|10
1629004920000|2021-08-15 05:22:00|19688.03|19568.03|19690.68|19570.68|19690.68|19570.68|19688.02|19568.02|9
1629004930000|2021-08-15 05:22:10|19691.4|19571.4|19689.64|19569.64|19691.41|19571.41|19689.64|19569.64|9
1629004940000|2021-08-15 05:22:20|19690.69|19570.69|19689.85|19569.85|19690.69|19570.69|19688.63|19568.63|10
1629004950000|2021-08-15 05:22:30|19689.3|19569.3|19687.77|19567.77|19689.95|19569.95|19687.77|19567.77|10
1629004960000|2021-08-15 05:22:40|19687.31|19567.31|19684.36|19564.36|19687.5|19567.5|19684.36|19564.36|9
1629004970000|2021-08-15 05:22:50|19682.59|19562.59|19682.84|19562.84|19683.76|19563.76|19682.59|19562.59|10
1629004980000|2021-08-15 05:23:00|19681.58|19561.58|19679.32|19559.32|19681.58|19561.58|19678.21|19558.21|9
1629004990000|2021-08-15 05:23:10|19678.92|19558.92|19676.55|19556.55|19678.92|19558.92|19676.55|19556.55|9
1629005000000|2021-08-15 05:23:20|19677.77|19557.77|19672.96|19552.96|19677.77|19557.77|19672.75|19552.75|10
1629005010000|2021-08-15 05:23:30|19673.03|19553.03|19674.68|19554.68|19676.45|19556.45|19673.03|19553.03|9
1629005020000|2021-08-15 05:23:40|19674.93|19554.93|19675.64|19555.64|19675.67|19555.67|19673.52|19553.52|10
1629005030000|2021-08-15 05:23:50|19675.92|19555.92|19674.87|19554.87|19676.38|19556.38|19674.87|19554.87|8
1629005040000|2021-08-15 05:24:00|19674.75|19554.75|19677.98|19557.98|19677.98|19557.98|19674.69|19554.69|10
1629005050000|2021-08-15 05:24:10|19678.57|19558.57|19676.49|19556.49|19678.57|19558.57|19676.49|19556.49|10
1629005060000|2021-08-15 05:24:20|19675.85|19555.85|19674.98|19554.98|19675.85|19555.85|19674.19|19554.19|9
1629005070000|2021-08-15 05:24:30|19674.84|19554.84|19673.66|19553.66|19676.45|19556.45|19673.66|19553.66|9
1629005080000|2021-08-15 05:24:40|19669.71|19549.71|19669.94|19549.94|19670.09|19550.09|19668.77|19548.77|10
1629005090000|2021-08-15 05:24:50|19669.86|19549.86|19669.11|19549.11|19669.86|19549.86|19669.11|19549.11|10
1629005100000|2021-08-15 05:25:00|19669.05|19549.05|19668.12|19548.12|19669.05|19549.05|19667.92|19547.92|8
1629005110000|2021-08-15 05:25:10|19669.41|19549.41|19665.42|19545.42|19669.41|19549.41|19665.42|19545.42|10
1629005120000|2021-08-15 05:25:20|19661.68|19541.68|19648.32|19528.32|19661.68|19541.68|19647.88|19527.88|10
1629005130000|2021-08-15 05:25:30|19648.26|19528.26|19642.79|19522.79|19648.26|19528.26|19640.73|19520.73|9
1629005140000|2021-08-15 05:25:40|19643.25|19523.25|19638.65|19518.65|19643.74|19523.74|19638.65|19518.65|10
1629005150000|2021-08-15 05:25:50|19640.65|19520.65|19637.36|19517.36|19640.65|19520.65|19637.09|19517.09|10
1629005160000|2021-08-15 05:26:00|19637.18|19517.18|19636.02|19516.02|19637.41|19517.41|19635.78|19515.78|10
1629005170000|2021-08-15 05:26:10|19636.34|19516.34|19628.26|19508.26|19636.34|19516.34|19628.26|19508.26|10
1629005180000|2021-08-15 05:26:20|19627.04|19507.04|19619.26|19499.26|19627.04|19507.04|19619.26|19499.26|10
1629005190000|2021-08-15 05:26:30|19618.18|19498.18|19618.08|19498.08|19618.56|19498.56|19617.85|19497.85|10
1629005200000|2021-08-15 05:26:40|19618.27|19498.27|19617.15|19497.15|19618.27|19498.27|19614.78|19494.78|10
1629005210000|2021-08-15 05:26:50|19618.37|19498.37|19621.65|19501.65|19621.65|19501.65|19618.37|19498.37|10
1629005220000|2021-08-15 05:27:00|19621.74|19501.74|19624.93|19504.93|19624.93|19504.93|19620.85|19500.85|9
1629005230000|2021-08-15 05:27:10|19626.21|19506.21|19628.88|19508.88|19628.88|19508.88|19625.62|19505.62|10
1629005240000|2021-08-15 05:27:20|19630.77|19510.77|19631.53|19511.53|19631.88|19511.88|19629.65|19509.65|10
1629005250000|2021-08-15 05:27:30|19632.55|19512.55|19634.31|19514.31|19634.31|19514.31|19631.55|19511.55|10
1629005260000|2021-08-15 05:27:40|19634.37|19514.37|19635.68|19515.68|19635.79|19515.79|19634.22|19514.22|10
1629005270000|2021-08-15 05:27:50|19636.48|19516.48|19635.21|19515.21|19636.5|19516.5|19635.11|19515.11|8
1629005280000|2021-08-15 05:28:00|19635.5|19515.5|19638.37|19518.37|19639.58|19519.58|19635.5|19515.5|10
1629005290000|2021-08-15 05:28:10|19639.52|19519.52|19645.12|19525.12|19645.13|19525.13|19639.52|19519.52|10
1629005300000|2021-08-15 05:28:20|19646.64|19526.64|19649.07|19529.07|19649.48|19529.48|19645.74|19525.74|10
1629005310000|2021-08-15 05:28:30|19648.97|19528.97|19650.5|19530.5|19650.64|19530.64|19648.97|19528.97|10
1629005320000|2021-08-15 05:28:40|19649.28|19529.28|19650.41|19530.41|19650.41|19530.41|19649.2|19529.2|10
1629005330000|2021-08-15 05:28:50|19650.3|19530.3|19652.68|19532.68|19652.68|19532.68|19650.3|19530.3|9
1629005340000|2021-08-15 05:29:00|19652.73|19532.73|19654.55|19534.55|19654.69|19534.69|19652.36|19532.36|10
1629005350000|2021-08-15 05:29:10|19654.68|19534.68|19649.95|19529.95|19654.95|19534.95|19649.95|19529.95|10
1629005360000|2021-08-15 05:29:20|19649.48|19529.48|19649.08|19529.08|19650.58|19530.58|19648.92|19528.92|10
1629005370000|2021-08-15 05:29:30|19650.45|19530.45|19647.61|19527.61|19650.79|19530.79|19647.61|19527.61|10
1629005380000|2021-08-15 05:29:40|19647.52|19527.52|19647.47|19527.47|19647.52|19527.52|19646.39|19526.39|9
1629005390000|2021-08-15 05:29:50|19647.24|19527.24|19645.14|19525.14|19647.24|19527.24|19644.54|19524.54|10
1629005400000|2021-08-15 05:30:00|19644.76|19524.76|19647.67|19527.67|19647.67|19527.67|19644.76|19524.76|10
1629005410000|2021-08-15 05:30:10|19647.86|19527.86|19645.75|19525.75|19648.81|19528.81|19645.75|19525.75|10
1629005420000|2021-08-15 05:30:20|19646.41|19526.41|19647.16|19527.16|19647.48|19527.48|19646.1|19526.1|9
1629005430000|2021-08-15 05:30:30|19647.37|19527.37|19645.84|19525.84|19648.26|19528.26|19645.84|19525.84|10
1629005440000|2021-08-15 05:30:40|19646.09|19526.09|19653.9|19533.9|19653.9|19533.9|19646.09|19526.09|10
1629005450000|2021-08-15 05:30:50|19653.83|19533.83|19659.39|19539.39|19659.39|19539.39|19653.83|19533.83|9
1629005460000|2021-08-15 05:31:00|19660.59|19540.59|19663.36|19543.36|19663.36|19543.36|19660.56|19540.56|10
1629005470000|2021-08-15 05:31:10|19664.41|19544.41|19668.29|19548.29|19668.29|19548.29|19664.41|19544.41|10
1629005480000|2021-08-15 05:31:20|19668.59|19548.59|19670.33|19550.33|19671.23|19551.23|19668.59|19548.59|9
1629005490000|2021-08-15 05:31:30|19670.83|19550.83|19671.85|19551.85|19672.39|19552.39|19670.83|19550.83|9
1629005500000|2021-08-15 05:31:40|19672.18|19552.18|19671.08|19551.08|19672.2|19552.2|19671.08|19551.08|10
1629005510000|2021-08-15 05:31:50|19670.83|19550.83|19672.01|19552.01|19672.51|19552.51|19670.58|19550.58|10
1629005520000|2021-08-15 05:32:00|19670.87|19550.87|19671.05|19551.05|19671.44|19551.44|19670.52|19550.52|10
1629005530000|2021-08-15 05:32:10|19670.6|19550.6|19671.01|19551.01|19671.76|19551.76|19670.6|19550.6|10
1629005540000|2021-08-15 05:32:20|19671|19551|19669.81|19549.81|19672.49|19552.49|19669.81|19549.81|9
1629005550000|2021-08-15 05:32:30|19668.35|19548.35|19663.83|19543.83|19668.36|19548.36|19663.69|19543.69|10
1629005560000|2021-08-15 05:32:40|19664.97|19544.97|19662.9|19542.9|19664.97|19544.97|19662.51|19542.51|10
1629005570000|2021-08-15 05:32:50|19662.55|19542.55|19659.21|19539.21|19662.55|19542.55|19659.21|19539.21|10
1629005580000|2021-08-15 05:33:00|19655.37|19535.37|19653.74|19533.74|19655.58|19535.58|19653.62|19533.62|9
1629005590000|2021-08-15 05:33:10|19653.15|19533.15|19648.16|19528.16|19653.34|19533.34|19648.16|19528.16|10
1629005600000|2021-08-15 05:33:20|19646.68|19526.68|19644.25|19524.25|19646.68|19526.68|19644.25|19524.25|10
1629005610000|2021-08-15 05:33:30|19642.7|19522.7|19639.86|19519.86|19642.7|19522.7|19638.5|19518.5|10
1629005620000|2021-08-15 05:33:40|19638.24|19518.24|19637.26|19517.26|19638.5|19518.5|19637.26|19517.26|10
1629005630000|2021-08-15 05:33:50|19637.38|19517.38|19634.58|19514.58|19637.47|19517.47|19634.58|19514.58|10
1629005640000|2021-08-15 05:34:00|19634.59|19514.59|19631.59|19511.59|19634.59|19514.59|19631.59|19511.59|10
1629005650000|2021-08-15 05:34:10|19630.5|19510.5|19631.55|19511.55|19631.73|19511.73|19630.38|19510.38|9
1629005660000|2021-08-15 05:34:20|19631.2|19511.2|19627|19507|19631.2|19511.2|19626.96|19506.96|10
1629005670000|2021-08-15 05:34:30|19625.91|19505.91|19618.77|19498.77|19625.91|19505.91|19618.77|19498.77|10
1629005680000|2021-08-15 05:34:40|19618.41|19498.41|19613.1|19493.1|19618.41|19498.41|19612.48|19492.48|10
1629005690000|2021-08-15 05:34:50|19613.17|19493.17|19603.46|19483.46|19613.17|19493.17|19603.46|19483.46|10
1629005700000|2021-08-15 05:35:00|19603.41|19483.41|19606.71|19486.71|19606.71|19486.71|19603.41|19483.41|9
1629005710000|2021-08-15 05:35:10|19606|19486|19603.66|19483.66|19606|19486|19603.4|19483.4|9
1629005720000|2021-08-15 05:35:20|19603.94|19483.94|19599.72|19479.72|19603.94|19483.94|19599.72|19479.72|10
1629005730000|2021-08-15 05:35:30|19599.48|19479.48|19596.61|19476.61|19599.48|19479.48|19596.61|19476.61|10
1629005740000|2021-08-15 05:35:40|19596.33|19476.33|19595.54|19475.54|19597.05|19477.05|19595.54|19475.54|8
1629005750000|2021-08-15 05:35:50|19595.35|19475.35|19597.67|19477.67|19597.9|19477.9|19595.35|19475.35|10
1629005760000|2021-08-15 05:36:00|19597.82|19477.82|19601.2|19481.2|19601.2|19481.2|19597.82|19477.82|10
1629005770000|2021-08-15 05:36:10|19601.31|19481.31|19604.44|19484.44|19604.44|19484.44|19601.31|19481.31|9
1629005780000|2021-08-15 05:36:20|19604.56|19484.56|19603.91|19483.91|19604.56|19484.56|19603.39|19483.39|10
1629005790000|2021-08-15 05:36:30|19604.37|19484.37|19604.69|19484.69|19605.52|19485.52|19603.88|19483.88|10
1629005800000|2021-08-15 05:36:40|19604.47|19484.47|19608.78|19488.78|19608.87|19488.87|19604.47|19484.47|10
1629005810000|2021-08-15 05:36:50|19608.98|19488.98|19609.26|19489.26|19610.28|19490.28|19607.95|19487.95|10
1629005820000|2021-08-15 05:37:00|19609.18|19489.18|19609.84|19489.84|19609.94|19489.94|19607.49|19487.49|8
1629005830000|2021-08-15 05:37:10|19610.38|19490.38|19609.95|19489.95|19610.76|19490.76|19609.44|19489.44|10
1629005840000|2021-08-15 05:37:20|19610.38|19490.38|19613.3|19493.3|19613.51|19493.51|19610.38|19490.38|10
1629005850000|2021-08-15 05:37:30|19613.5|19493.5|19614.98|19494.98|19615.13|19495.13|19613.5|19493.5|10
1629005860000|2021-08-15 05:37:40|19615.14|19495.14|19616.11|19496.11|19616.11|19496.11|19615.14|19495.14|7
1629005870000|2021-08-15 05:37:50|19616.44|19496.44|19615.04|19495.04|19616.55|19496.55|19614.23|19494.23|9
1629005880000|2021-08-15 05:38:00|19614.65|19494.65|19612.79|19492.79|19614.65|19494.65|19612.75|19492.75|10
1629005890000|2021-08-15 05:38:10|19612.95|19492.95|19612.86|19492.86|19614.03|19494.03|19612.73|19492.73|9
1629005900000|2021-08-15 05:38:20|19613.26|19493.26|19617.72|19497.72|19617.75|19497.75|19613.26|19493.26|10
1629005910000|2021-08-15 05:38:30|19617.67|19497.67|19619.74|19499.74|19619.75|19499.75|19617.6|19497.6|10
1629005920000|2021-08-15 05:38:40|19620.6|19500.6|19623.23|19503.23|19623.62|19503.62|19620.6|19500.6|10
1629005930000|2021-08-15 05:38:50|19623.56|19503.56|19625.94|19505.94|19626.18|19506.18|19623.56|19503.56|10
1629005940000|2021-08-15 05:39:00|19625.64|19505.64|19630.3|19510.3|19630.3|19510.3|19625.63|19505.63|10
1629005950000|2021-08-15 05:39:10|19630.4|19510.4|19628.8|19508.8|19630.44|19510.44|19628.8|19508.8|9
1629005960000|2021-08-15 05:39:20|19628.77|19508.77|19625.03|19505.03|19629.15|19509.15|19625.03|19505.03|10
1629005970000|2021-08-15 05:39:30|19624.5|19504.5|19623.07|19503.07|19624.5|19504.5|19623.07|19503.07|9
1629005980000|2021-08-15 05:39:40|19622.71|19502.71|19622.58|19502.58|19622.88|19502.88|19621.35|19501.35|8
1629005990000|2021-08-15 05:39:50|19622.49|19502.49|19626.07|19506.07|19626.07|19506.07|19622.49|19502.49|7
1629006000000|2021-08-15 05:40:00|19626.3|19506.3|19624.87|19504.87|19626.76|19506.76|19624.87|19504.87|10
1629006010000|2021-08-15 05:40:10|19626.18|19506.18|19627.47|19507.47|19627.47|19507.47|19625.08|19505.08|10
1629006020000|2021-08-15 05:40:20|19628.55|19508.55|19628.19|19508.19|19628.89|19508.89|19627.49|19507.49|9
1629006030000|2021-08-15 05:40:30|19628.17|19508.17|19628.84|19508.84|19628.84|19508.84|19628.12|19508.12|8
1629006040000|2021-08-15 05:40:40|19629.11|19509.11|19628.76|19508.76|19629.27|19509.27|19628.76|19508.76|10
1629006050000|2021-08-15 05:40:50|19628.91|19508.91|19628.94|19508.94|19628.94|19508.94|19627.41|19507.41|10
1629006060000|2021-08-15 05:41:00|19627.92|19507.92|19624.39|19504.39|19627.92|19507.92|19624.39|19504.39|10
1629006070000|2021-08-15 05:41:10|19625.26|19505.26|19621.86|19501.86|19625.26|19505.26|19621.37|19501.37|10
1629006080000|2021-08-15 05:41:20|19621.59|19501.59|19618.84|19498.84|19621.61|19501.61|19618.53|19498.53|10
1629006090000|2021-08-15 05:41:30|19618.29|19498.29|19612.5|19492.5|19618.29|19498.29|19612.5|19492.5|10
1629006100000|2021-08-15 05:41:40|19610.65|19490.65|19602.41|19482.41|19610.65|19490.65|19602.41|19482.41|10
1629006110000|2021-08-15 05:41:50|19602.72|19482.72|19603.81|19483.81|19604.12|19484.12|19602.33|19482.33|9
1629006120000|2021-08-15 05:42:00|19604.21|19484.21|19605.19|19485.19|19605.88|19485.88|19604.16|19484.16|10
1629006130000|2021-08-15 05:42:10|19605.71|19485.71|19609|19489|19609|19489|19605.71|19485.71|10
1629006140000|2021-08-15 05:42:20|19608.75|19488.75|19610.35|19490.35|19610.66|19490.66|19608.34|19488.34|10
1629006150000|2021-08-15 05:42:30|19609.11|19489.11|19610.12|19490.12|19610.3|19490.3|19608.48|19488.48|8
1629006160000|2021-08-15 05:42:40|19608.35|19488.35|19609.58|19489.58|19609.85|19489.85|19607.72|19487.72|10
1629006170000|2021-08-15 05:42:50|19609.54|19489.54|19606.69|19486.69|19609.89|19489.89|19606.4|19486.4|9
1629006180000|2021-08-15 05:43:00|19606.94|19486.94|19608.26|19488.26|19608.44|19488.44|19606.94|19486.94|10
1629006190000|2021-08-15 05:43:10|19608.35|19488.35|19607.73|19487.73|19608.63|19488.63|19607.34|19487.34|9
1629006200000|2021-08-15 05:43:20|19607.33|19487.33|19606.78|19486.78|19607.33|19487.33|19606.75|19486.75|8
1629006210000|2021-08-15 05:43:30|19606.52|19486.52|19605.25|19485.25|19606.52|19486.52|19605.06|19485.06|10
1629006220000|2021-08-15 05:43:40|19605.17|19485.17|19602.3|19482.3|19605.17|19485.17|19602.3|19482.3|10
1629006230000|2021-08-15 05:43:50|19602.13|19482.13|19599.88|19479.88|19602.13|19482.13|19599.88|19479.88|9
1629006240000|2021-08-15 05:44:00|19599.28|19479.28|19597.42|19477.42|19600.19|19480.19|19597.42|19477.42|10
1629006250000|2021-08-15 05:44:10|19597.44|19477.44|19601.07|19481.07|19601.07|19481.07|19597.28|19477.28|10
1629006260000|2021-08-15 05:44:20|19600.88|19480.88|19599.99|19479.99|19601.38|19481.38|19599.88|19479.88|10
1629006270000|2021-08-15 05:44:30|19599.76|19479.76|19593.68|19473.68|19599.9|19479.9|19593.68|19473.68|10
1629006280000|2021-08-15 05:44:40|19594|19474|19591.02|19471.02|19594|19474|19591.02|19471.02|10
1629006290000|2021-08-15 05:44:50|19590.72|19470.72|19586.07|19466.07|19590.72|19470.72|19585.57|19465.57|10
1629006300000|2021-08-15 05:45:00|19587|19467|19583.36|19463.36|19587|19467|19583.36|19463.36|10
1629006310000|2021-08-15 05:45:10|19583.67|19463.67|19584.89|19464.89|19586.95|19466.95|19583.67|19463.67|10
1629006320000|2021-08-15 05:45:20|19584.83|19464.83|19586.93|19466.93|19586.93|19466.93|19584.59|19464.59|10
1629006330000|2021-08-15 05:45:30|19586.94|19466.94|19589.35|19469.35|19589.67|19469.67|19586.81|19466.81|10
1629006340000|2021-08-15 05:45:40|19589.24|19469.24|19588.62|19468.62|19589.24|19469.24|19588.27|19468.27|9
1629006350000|2021-08-15 05:45:50|19589.06|19469.06|19591.71|19471.71|19591.73|19471.73|19589.06|19469.06|8
1629006360000|2021-08-15 05:46:00|19591.72|19471.72|19592.42|19472.42|19592.42|19472.42|19590.86|19470.86|9
1629006370000|2021-08-15 05:46:10|19592.33|19472.33|19594.74|19474.74|19594.74|19474.74|19592.33|19472.33|9
1629006380000|2021-08-15 05:46:20|19594.84|19474.84|19601.84|19481.84|19601.84|19481.84|19594.84|19474.84|10
1629006390000|2021-08-15 05:46:30|19601.67|19481.67|19602.71|19482.71|19603.73|19483.73|19601.4|19481.4|10
1629006400000|2021-08-15 05:46:40|19602.65|19482.65|19602.06|19482.06|19603.19|19483.19|19601.64|19481.64|10
1629006410000|2021-08-15 05:46:50|19602.11|19482.11|19601.66|19481.66|19603.49|19483.49|19601.66|19481.66|9
1629006420000|2021-08-15 05:47:00|19601.52|19481.52|19598.55|19478.55|19601.52|19481.52|19598.42|19478.42|10
1629006430000|2021-08-15 05:47:10|19598.63|19478.63|19598.71|19478.71|19600.04|19480.04|19598.63|19478.63|10
1629006440000|2021-08-15 05:47:20|19598.98|19478.98|19594.18|19474.18|19598.98|19478.98|19594.18|19474.18|10
1629006450000|2021-08-15 05:47:30|19594.16|19474.16|19586.36|19466.36|19594.16|19474.16|19586.36|19466.36|10
1629006460000|2021-08-15 05:47:40|19586.16|19466.16|19579.25|19459.25|19586.16|19466.16|19579.25|19459.25|10
1629006470000|2021-08-15 05:47:50|19579.51|19459.51|19568.02|19448.02|19579.51|19459.51|19567.17|19447.17|10
1629006480000|2021-08-15 05:48:00|19567.58|19447.58|19566.55|19446.55|19569.47|19449.47|19566.05|19446.05|10
1629006490000|2021-08-15 05:48:10|19566.35|19446.35|19561.91|19441.91|19566.35|19446.35|19561.91|19441.91|10
1629006500000|2021-08-15 05:48:20|19560.82|19440.82|19561.11|19441.11|19561.11|19441.11|19559.42|19439.42|9
1629006510000|2021-08-15 05:48:30|19560.97|19440.97|19561.42|19441.42|19561.53|19441.53|19560.25|19440.25|10
1629006520000|2021-08-15 05:48:40|19560.89|19440.89|19556.32|19436.32|19560.89|19440.89|19556.32|19436.32|10
1629006530000|2021-08-15 05:48:50|19556.24|19436.24|19556.49|19436.49|19556.49|19436.49|19555.28|19435.28|9
1629006540000|2021-08-15 05:49:00|19556.72|19436.72|19559.29|19439.29|19559.87|19439.87|19556.72|19436.72|10
1629006550000|2021-08-15 05:49:10|19559.34|19439.34|19557.6|19437.6|19559.34|19439.34|19556|19436|10
1629006560000|2021-08-15 05:49:20|19557.23|19437.23|19558.59|19438.59|19558.59|19438.59|19555.69|19435.69|10
1629006570000|2021-08-15 05:49:30|19559.36|19439.36|19560.82|19440.82|19561.19|19441.19|19558.05|19438.05|10
1629006580000|2021-08-15 05:49:40|19560.87|19440.87|19558.66|19438.66|19560.87|19440.87|19558.27|19438.27|10
1629006590000|2021-08-15 05:49:50|19558.54|19438.54|19558.6|19438.6|19560.04|19440.04|19558.07|19438.07|9
1629006600000|2021-08-15 05:50:00|19558|19438|19547.53|19427.53|19558|19438|19547.53|19427.53|10
1629006610000|2021-08-15 05:50:10|19547.79|19427.79|19543.47|19423.47|19549.19|19429.19|19543.47|19423.47|10
1629006620000|2021-08-15 05:50:20|19542.09|19422.09|19540.59|19420.59|19542.09|19422.09|19540.52|19420.52|10
1629006630000|2021-08-15 05:50:30|19541.63|19421.63|19540.24|19420.24|19541.63|19421.63|19539.82|19419.82|10
1629006640000|2021-08-15 05:50:40|19539.66|19419.66|19539.57|19419.57|19539.79|19419.79|19539.08|19419.08|10
1629006650000|2021-08-15 05:50:50|19539.55|19419.55|19539.54|19419.54|19540.01|19420.01|19539.32|19419.32|10
1629006660000|2021-08-15 05:51:00|19539.37|19419.37|19534.2|19414.2|19539.37|19419.37|19534.2|19414.2|10
1629006670000|2021-08-15 05:51:10|19534.37|19414.37|19529.84|19409.84|19534.37|19414.37|19529.84|19409.84|10
1629006680000|2021-08-15 05:51:20|19530.37|19410.37|19532.09|19412.09|19532.09|19412.09|19529.3|19409.3|10
1629006690000|2021-08-15 05:51:30|19535.43|19415.43|19533.94|19413.94|19535.78|19415.78|19533.94|19413.94|9
1629006700000|2021-08-15 05:51:40|19533.32|19413.32|19534.76|19414.76|19535.6|19415.6|19533.32|19413.32|10
1629006710000|2021-08-15 05:51:50|19535.8|19415.8|19537.07|19417.07|19537.58|19417.58|19535.8|19415.8|9
1629006720000|2021-08-15 05:52:00|19537.13|19417.13|19538.36|19418.36|19538.58|19418.58|19536.89|19416.89|9
1629006730000|2021-08-15 05:52:10|19538.67|19418.67|19541.11|19421.11|19541.22|19421.22|19538.67|19418.67|9
1629006740000|2021-08-15 05:52:20|19541.76|19421.76|19546.25|19426.25|19546.25|19426.25|19541.76|19421.76|10
1629006750000|2021-08-15 05:52:30|19546.3|19426.3|19547.98|19427.98|19548|19428|19546.03|19426.03|10
1629006760000|2021-08-15 05:52:40|19547.87|19427.87|19550.12|19430.12|19550.12|19430.12|19547.87|19427.87|10
1629006770000|2021-08-15 05:52:50|19551.2|19431.2|19553.69|19433.69|19553.69|19433.69|19551.2|19431.2|10
1629006780000|2021-08-15 05:53:00|19553.34|19433.34|19553.86|19433.86|19554.18|19434.18|19552.73|19432.73|10
1629006790000|2021-08-15 05:53:10|19553.5|19433.5|19550.15|19430.15|19553.5|19433.5|19550.15|19430.15|10
1629006800000|2021-08-15 05:53:20|19549.98|19429.98|19550.22|19430.22|19550.22|19430.22|19549.42|19429.42|10
1629006810000|2021-08-15 05:53:30|19550.26|19430.26|19550.68|19430.68|19551.41|19431.41|19550|19430|10
1629006820000|2021-08-15 05:53:40|19550.34|19430.34|19551.52|19431.52|19551.52|19431.52|19550.16|19430.16|10
1629006830000|2021-08-15 05:53:50|19552.1|19432.1|19553.6|19433.6|19553.92|19433.92|19552.1|19432.1|10
1629006840000|2021-08-15 05:54:00|19553.62|19433.62|19553.38|19433.38|19554.05|19434.05|19552.8|19432.8|10
1629006850000|2021-08-15 05:54:10|19553.29|19433.29|19557.09|19437.09|19557.1|19437.1|19553.24|19433.24|10
1629006860000|2021-08-15 05:54:20|19557.2|19437.2|19557.41|19437.41|19557.5|19437.5|19556.37|19436.37|10
1629006870000|2021-08-15 05:54:30|19557.45|19437.45|19557.73|19437.73|19557.78|19437.78|19557.19|19437.19|9
1629006880000|2021-08-15 05:54:40|19557.56|19437.56|19560.01|19440.01|19560.01|19440.01|19557.56|19437.56|10
1629006890000|2021-08-15 05:54:50|19558.55|19438.55|19560.16|19440.16|19560.21|19440.21|19558.55|19438.55|10
1629006900000|2021-08-15 05:55:00|19560.76|19440.76|19562.39|19442.39|19562.39|19442.39|19559.25|19439.25|10
1629006910000|2021-08-15 05:55:10|19562.73|19442.73|19567.63|19447.63|19567.63|19447.63|19562.73|19442.73|10
1629006920000|2021-08-15 05:55:20|19567.89|19447.89|19567.54|19447.54|19567.89|19447.89|19566.68|19446.68|10
1629006930000|2021-08-15 05:55:30|19567.62|19447.62|19570.56|19450.56|19570.56|19450.56|19567.62|19447.62|10
1629006940000|2021-08-15 05:55:40|19570.86|19450.86|19570.77|19450.77|19570.99|19450.99|19569.88|19449.88|9
1629006950000|2021-08-15 05:55:50|19570.7|19450.7|19574.4|19454.4|19574.4|19454.4|19570.7|19450.7|9
1629006960000|2021-08-15 05:56:00|19574.48|19454.48|19574.22|19454.22|19574.48|19454.48|19573.08|19453.08|10
1629006970000|2021-08-15 05:56:10|19575.86|19455.86|19575.66|19455.66|19575.99|19455.99|19574.2|19454.2|10
1629006980000|2021-08-15 05:56:20|19575.28|19455.28|19575.04|19455.04|19575.75|19455.75|19575.04|19455.04|9
1629006990000|2021-08-15 05:56:30|19575.17|19455.17|19572.58|19452.58|19575.17|19455.17|19572.14|19452.14|10
1629007000000|2021-08-15 05:56:40|19572.68|19452.68|19573.56|19453.56|19573.97|19453.97|19572.68|19452.68|10
1629007010000|2021-08-15 05:56:50|19573.34|19453.34|19571.68|19451.68|19573.34|19453.34|19571.45|19451.45|10
1629007020000|2021-08-15 05:57:00|19572.18|19452.18|19575.67|19455.67|19575.67|19455.67|19572.01|19452.01|10
1629007030000|2021-08-15 05:57:10|19574.88|19454.88|19576.68|19456.68|19576.79|19456.79|19574.81|19454.81|10
1629007040000|2021-08-15 05:57:20|19576.71|19456.71|19578.3|19458.3|19578.48|19458.48|19576.12|19456.12|10
1629007050000|2021-08-15 05:57:30|19577.24|19457.24|19579.46|19459.46|19579.46|19459.46|19576.44|19456.44|10
1629007060000|2021-08-15 05:57:40|19579.44|19459.44|19578.6|19458.6|19579.52|19459.52|19577.78|19457.78|10
1629007070000|2021-08-15 05:57:50|19578.55|19458.55|19582.12|19462.12|19582.12|19462.12|19578.55|19458.55|10
1629007080000|2021-08-15 05:58:00|19582.14|19462.14|19582.12|19462.12|19583.02|19463.02|19581.92|19461.92|10
1629007090000|2021-08-15 05:58:10|19582.37|19462.37|19586.34|19466.34|19586.34|19466.34|19582.37|19462.37|10
1629007100000|2021-08-15 05:58:20|19586.76|19466.76|19588.65|19468.65|19588.65|19468.65|19586.27|19466.27|10
1629007110000|2021-08-15 05:58:30|19588.66|19468.66|19588.1|19468.1|19588.66|19468.66|19588.1|19468.1|9
1629007120000|2021-08-15 05:58:40|19588.07|19468.07|19585.93|19465.93|19588.1|19468.1|19584.62|19464.62|10
1629007130000|2021-08-15 05:58:50|19586.47|19466.47|19585.64|19465.64|19587.18|19467.18|19585.64|19465.64|10
1629007140000|2021-08-15 05:59:00|19584.82|19464.82|19579.82|19459.82|19584.82|19464.82|19579.82|19459.82|10
1629007150000|2021-08-15 05:59:10|19578.33|19458.33|19575.59|19455.59|19578.33|19458.33|19574.14|19454.14|10
1629007160000|2021-08-15 05:59:20|19576.06|19456.06|19572.34|19452.34|19576.06|19456.06|19572.34|19452.34|10
1629007170000|2021-08-15 05:59:30|19571.51|19451.51|19567.22|19447.22|19571.51|19451.51|19566.64|19446.64|10
1629007180000|2021-08-15 05:59:40|19567.13|19447.13|19563.73|19443.73|19567.13|19447.13|19563.64|19443.64|10
1629007190000|2021-08-15 05:59:50|19563.83|19443.83|19559.89|19439.89|19563.83|19443.83|19559.89|19439.89|10
1629007200000|2021-08-15 06:00:00|19560.12|19440.12|19554.32|19434.32|19560.12|19440.12|19554.32|19434.32|10
1629007210000|2021-08-15 06:00:10|19555.48|19435.48|19550.38|19430.38|19555.48|19435.48|19550.31|19430.31|10
1629007220000|2021-08-15 06:00:20|19550.25|19430.25|19546.64|19426.64|19550.25|19430.25|19546.44|19426.44|10
1629007230000|2021-08-15 06:00:30|19546.34|19426.34|19546.98|19426.98|19547.02|19427.02|19544.58|19424.58|10
1629007240000|2021-08-15 06:00:40|19546.65|19426.65|19539.51|19419.51|19546.69|19426.69|19538.59|19418.59|10
1629007250000|2021-08-15 06:00:50|19539.49|19419.49|19535.69|19415.69|19539.49|19419.49|19534.77|19414.77|10
1629007260000|2021-08-15 06:01:00|19535.75|19415.75|19535.15|19415.15|19535.75|19415.75|19534.98|19414.98|10
1629007270000|2021-08-15 06:01:10|19535.3|19415.3|19528.23|19408.23|19535.3|19415.3|19528.23|19408.23|10
1629007280000|2021-08-15 06:01:20|19528.11|19408.11|19524.7|19404.7|19528.41|19408.41|19524.63|19404.63|10
1629007290000|2021-08-15 06:01:30|19524.46|19404.46|19521.66|19401.66|19524.46|19404.46|19521.66|19401.66|10
1629007300000|2021-08-15 06:01:40|19521.51|19401.51|19522.68|19402.68|19523.03|19403.03|19521.51|19401.51|10
1629007310000|2021-08-15 06:01:50|19522.53|19402.53|19523.75|19403.75|19523.75|19403.75|19522.41|19402.41|9
1629007320000|2021-08-15 06:02:00|19523.77|19403.77|19528.59|19408.59|19528.59|19408.59|19523.71|19403.71|10
1629007330000|2021-08-15 06:02:10|19528.45|19408.45|19532.34|19412.34|19533.31|19413.31|19528.43|19408.43|10
1629007340000|2021-08-15 06:02:20|19531.57|19411.57|19531.23|19411.23|19532.48|19412.48|19531.12|19411.12|10
1629007350000|2021-08-15 06:02:30|19531.82|19411.82|19533.98|19413.98|19533.98|19413.98|19531.67|19411.67|10
1629007360000|2021-08-15 06:02:40|19534.12|19414.12|19537.07|19417.07|19537.07|19417.07|19533.67|19413.67|10
1629007370000|2021-08-15 06:02:50|19537.04|19417.04|19539.96|19419.96|19539.96|19419.96|19537.04|19417.04|10
1629007380000|2021-08-15 06:03:00|19540.9|19420.9|19555.94|19435.94|19555.94|19435.94|19540.9|19420.9|10
1629007390000|2021-08-15 06:03:10|19556.15|19436.15|19561.92|19441.92|19561.92|19441.92|19556.15|19436.15|10
1629007400000|2021-08-15 06:03:20|19563.1|19443.1|19566.5|19446.5|19567.64|19447.64|19563.1|19443.1|10
1629007410000|2021-08-15 06:03:30|19567.5|19447.5|19571.95|19451.95|19572.45|19452.45|19567.5|19447.5|10
1629007420000|2021-08-15 06:03:40|19573.76|19453.76|19577|19457|19577.36|19457.36|19573.76|19453.76|10
1629007430000|2021-08-15 06:03:50|19578.86|19458.86|19583.46|19463.46|19583.46|19463.46|19578.86|19458.86|10
1629007440000|2021-08-15 06:04:00|19583.78|19463.78|19582.58|19462.58|19583.78|19463.78|19582.58|19462.58|10
1629007450000|2021-08-15 06:04:10|19582.38|19462.38|19582.69|19462.69|19583.25|19463.25|19581.9|19461.9|10
1629007460000|2021-08-15 06:04:20|19582.75|19462.75|19583.34|19463.34|19583.34|19463.34|19581.5|19461.5|10
1629007470000|2021-08-15 06:04:30|19583.41|19463.41|19584.94|19464.94|19584.94|19464.94|19583.41|19463.41|10
1629007480000|2021-08-15 06:04:40|19585.39|19465.39|19585.34|19465.34|19585.94|19465.94|19583.9|19463.9|10
1629007490000|2021-08-15 06:04:50|19586.67|19466.67|19587.77|19467.77|19587.84|19467.84|19586.67|19466.67|10
1629007500000|2021-08-15 06:05:00|19587.67|19467.67|19583.86|19463.86|19587.67|19467.67|19583.65|19463.65|10
1629007510000|2021-08-15 06:05:10|19583.93|19463.93|19585.86|19465.86|19585.86|19465.86|19583.77|19463.77|10
1629007520000|2021-08-15 06:05:20|19587.1|19467.1|19588.95|19468.95|19589.29|19469.29|19586.33|19466.33|9
1629007530000|2021-08-15 06:05:30|19589.28|19469.28|19593.83|19473.83|19593.87|19473.87|19589.28|19469.28|10
1629007540000|2021-08-15 06:05:40|19594.07|19474.07|19601.44|19481.44|19601.44|19481.44|19594.07|19474.07|10
1629007550000|2021-08-15 06:05:50|19602.3|19482.3|19611.74|19491.74|19611.74|19491.74|19602.3|19482.3|10
1629007560000|2021-08-15 06:06:00|19611.76|19491.76|19617.11|19497.11|19617.11|19497.11|19611.76|19491.76|10
1629007570000|2021-08-15 06:06:10|19616.75|19496.75|19619.02|19499.02|19619.44|19499.44|19616.75|19496.75|10
1629007580000|2021-08-15 06:06:20|19618.47|19498.47|19617.5|19497.5|19620.29|19500.29|19617.5|19497.5|10
1629007590000|2021-08-15 06:06:30|19617.72|19497.72|19622.09|19502.09|19622.53|19502.53|19617.72|19497.72|10
1629007600000|2021-08-15 06:06:40|19622.8|19502.8|19629.18|19509.18|19630.3|19510.3|19622.54|19502.54|10
1629007610000|2021-08-15 06:06:50|19632.68|19512.68|19639.82|19519.82|19639.82|19519.82|19632.68|19512.68|10
1629007620000|2021-08-15 06:07:00|19640.09|19520.09|19644.21|19524.21|19644.75|19524.75|19639.62|19519.62|10
1629007630000|2021-08-15 06:07:10|19644.14|19524.14|19643.07|19523.07|19644.14|19524.14|19642.59|19522.59|9
1629007640000|2021-08-15 06:07:20|19643.47|19523.47|19645.75|19525.75|19645.75|19525.75|19643.47|19523.47|10
1629007650000|2021-08-15 06:07:30|19645.62|19525.62|19639.65|19519.65|19645.62|19525.62|19639.65|19519.65|10
1629007660000|2021-08-15 06:07:40|19639.47|19519.47|19633.8|19513.8|19640.48|19520.48|19633.77|19513.77|10
1629007670000|2021-08-15 06:07:50|19633.77|19513.77|19632.49|19512.49|19634.06|19514.06|19632.35|19512.35|10
1629007680000|2021-08-15 06:08:00|19632.23|19512.23|19633.66|19513.66|19633.79|19513.79|19632.04|19512.04|10
1629007690000|2021-08-15 06:08:10|19631.53|19511.53|19631.1|19511.1|19633.45|19513.45|19631.1|19511.1|10
1629007700000|2021-08-15 06:08:20|19630.97|19510.97|19630.74|19510.74|19630.97|19510.97|19629.06|19509.06|10
1629007710000|2021-08-15 06:08:30|19630.65|19510.65|19631.1|19511.1|19631.73|19511.73|19630.47|19510.47|10
1629007720000|2021-08-15 06:08:40|19630.68|19510.68|19629.36|19509.36|19631.34|19511.34|19629.02|19509.02|10
1629007730000|2021-08-15 06:08:50|19629.05|19509.05|19627.41|19507.41|19630.35|19510.35|19627.41|19507.41|10
1629007740000|2021-08-15 06:09:00|19627.36|19507.36|19624.34|19504.34|19627.36|19507.36|19624.34|19504.34|10
1629007750000|2021-08-15 06:09:10|19624.17|19504.17|19620.59|19500.59|19624.17|19504.17|19620.52|19500.52|10
1629007760000|2021-08-15 06:09:20|19620.96|19500.96|19620|19500|19622.22|19502.22|19620|19500|9
1629007770000|2021-08-15 06:09:30|19619.37|19499.37|19615.85|19495.85|19619.42|19499.42|19615.8|19495.8|10
1629007780000|2021-08-15 06:09:40|19615.42|19495.42|19613.95|19493.95|19615.96|19495.96|19613.72|19493.72|10
1629007790000|2021-08-15 06:09:50|19613.36|19493.36|19612.43|19492.43|19613.82|19493.82|19612.38|19492.38|10
1629007800000|2021-08-15 06:10:00|19610.8|19490.8|19614.04|19494.04|19614.04|19494.04|19610.07|19490.07|10
1629007810000|2021-08-15 06:10:10|19614.25|19494.25|19617.5|19497.5|19618.52|19498.52|19612.87|19492.87|10
1629007820000|2021-08-15 06:10:20|19618.83|19498.83|19619.59|19499.59|19622.53|19502.53|19618.62|19498.62|10
1629007830000|2021-08-15 06:10:30|19619.52|19499.52|19617.98|19497.98|19619.82|19499.82|19617.98|19497.98|10
1629007840000|2021-08-15 06:10:40|19617.9|19497.9|19614.12|19494.12|19617.9|19497.9|19614.12|19494.12|10
1629007850000|2021-08-15 06:10:50|19613.82|19493.82|19612.88|19492.88|19613.9|19493.9|19612.14|19492.14|10
1629007860000|2021-08-15 06:11:00|19612.37|19492.37|19613.58|19493.58|19613.58|19493.58|19611.43|19491.43|10
1629007870000|2021-08-15 06:11:10|19613.46|19493.46|19615.49|19495.49|19615.67|19495.67|19613.46|19493.46|10
1629007880000|2021-08-15 06:11:20|19615.44|19495.44|19609.23|19489.23|19615.44|19495.44|19609.23|19489.23|10
1629007890000|2021-08-15 06:11:30|19608.84|19488.84|19605.78|19485.78|19608.84|19488.84|19605.25|19485.25|10
1629007900000|2021-08-15 06:11:40|19605.36|19485.36|19606.5|19486.5|19607.18|19487.18|19604.01|19484.01|9
1629007910000|2021-08-15 06:11:50|19604.63|19484.63|19604.12|19484.12|19604.99|19484.99|19603.58|19483.58|10
1629007920000|2021-08-15 06:12:00|19604.16|19484.16|19601.96|19481.96|19604.16|19484.16|19601.96|19481.96|10
1629007930000|2021-08-15 06:12:10|19600.26|19480.26|19600.76|19480.76|19600.76|19480.76|19599.07|19479.07|9
1629007940000|2021-08-15 06:12:20|19600.98|19480.98|19598.22|19478.22|19601.11|19481.11|19598.22|19478.22|10
1629007950000|2021-08-15 06:12:30|19598.15|19478.15|19597.14|19477.14|19598.15|19478.15|19597.14|19477.14|8
1629007960000|2021-08-15 06:12:40|19598.44|19478.44|19597.28|19477.28|19598.44|19478.44|19596.67|19476.67|9
1629007970000|2021-08-15 06:12:50|19597.52|19477.52|19595.65|19475.65|19597.55|19477.55|19594.42|19474.42|10
1629007980000|2021-08-15 06:13:00|19594.53|19474.53|19594.72|19474.72|19594.9|19474.9|19593.67|19473.67|10
1629007990000|2021-08-15 06:13:10|19594.46|19474.46|19593.78|19473.78|19594.55|19474.55|19593.78|19473.78|10
1629008000000|2021-08-15 06:13:20|19593.7|19473.7|19589.23|19469.23|19594.01|19474.01|19589.15|19469.15|9
1629008010000|2021-08-15 06:13:30|19588.69|19468.69|19578.28|19458.28|19588.69|19468.69|19578.28|19458.28|10
1629008020000|2021-08-15 06:13:40|19576.95|19456.95|19574.43|19454.43|19577.32|19457.32|19573.17|19453.17|10
1629008030000|2021-08-15 06:13:50|19574.39|19454.39|19574.13|19454.13|19575.54|19455.54|19573.61|19453.61|10
1629008040000|2021-08-15 06:14:00|19572.59|19452.59|19570.98|19450.98|19572.73|19452.73|19570.42|19450.42|10
1629008050000|2021-08-15 06:14:10|19571.39|19451.39|19570.22|19450.22|19572.37|19452.37|19570.22|19450.22|10
1629008060000|2021-08-15 06:14:20|19570.2|19450.2|19570.38|19450.38|19571.12|19451.12|19569.97|19449.97|10
1629008070000|2021-08-15 06:14:30|19570.45|19450.45|19561.4|19441.4|19570.45|19450.45|19560.31|19440.31|10
1629008080000|2021-08-15 06:14:40|19561.41|19441.41|19554.73|19434.73|19561.52|19441.52|19554.73|19434.73|9
1629008090000|2021-08-15 06:14:50|19554.34|19434.34|19554.2|19434.2|19554.86|19434.86|19552.91|19432.91|10
1629008100000|2021-08-15 06:15:00|19553.93|19433.93|19551.14|19431.14|19555.41|19435.41|19550.18|19430.18|10
1629008110000|2021-08-15 06:15:10|19551.58|19431.58|19550.7|19430.7|19552.33|19432.33|19550.7|19430.7|10
1629008120000|2021-08-15 06:15:20|19550.93|19430.93|19545.99|19425.99|19550.93|19430.93|19545.99|19425.99|10
1629008130000|2021-08-15 06:15:30|19544.01|19424.01|19542.29|19422.29|19544.89|19424.89|19542.08|19422.08|10
1629008140000|2021-08-15 06:15:40|19540.39|19420.39|19537.32|19417.32|19540.39|19420.39|19537.32|19417.32|10
1629008150000|2021-08-15 06:15:50|19538.21|19418.21|19538.72|19418.72|19539.11|19419.11|19537.36|19417.36|9
1629008160000|2021-08-15 06:16:00|19538.87|19418.87|19538.33|19418.33|19538.87|19418.87|19536.82|19416.82|8
1629008170000|2021-08-15 06:16:10|19538.39|19418.39|19535.66|19415.66|19538.39|19418.39|19535.66|19415.66|10
1629008180000|2021-08-15 06:16:20|19535.85|19415.85|19527.3|19407.3|19535.85|19415.85|19527.3|19407.3|10
1629008190000|2021-08-15 06:16:30|19527.1|19407.1|19513.44|19393.44|19527.1|19407.1|19513.44|19393.44|10
1629008200000|2021-08-15 06:16:40|19512.08|19392.08|19509.74|19389.74|19512.93|19392.93|19509.74|19389.74|10
1629008210000|2021-08-15 06:16:50|19508.66|19388.66|19505.35|19385.35|19510.01|19390.01|19505.35|19385.35|10
1629008220000|2021-08-15 06:17:00|19505.4|19385.4|19501.98|19381.98|19505.93|19385.93|19501.4|19381.4|10
1629008230000|2021-08-15 06:17:10|19503.24|19383.24|19500.54|19380.54|19503.31|19383.31|19500.49|19380.49|10
1629008240000|2021-08-15 06:17:20|19500.78|19380.78|19498.77|19378.77|19502.14|19382.14|19498.77|19378.77|10
1629008250000|2021-08-15 06:17:30|19500.19|19380.19|19499.22|19379.22|19500.8|19380.8|19499.22|19379.22|10
1629008260000|2021-08-15 06:17:40|19500.24|19380.24|19498.52|19378.52|19500.24|19380.24|19498.52|19378.52|9
1629008270000|2021-08-15 06:17:50|19498.24|19378.24|19495.87|19375.87|19498.67|19378.67|19495.87|19375.87|10
1629008280000|2021-08-15 06:18:00|19496.01|19376.01|19495.53|19375.53|19496.01|19376.01|19493.97|19373.97|10
1629008290000|2021-08-15 06:18:10|19495.21|19375.21|19496.41|19376.41|19496.41|19376.41|19495.21|19375.21|8
1629008300000|2021-08-15 06:18:20|19496.42|19376.42|19495.85|19375.85|19497.27|19377.27|19495.85|19375.85|10
1629008310000|2021-08-15 06:18:30|19495.42|19375.42|19495.82|19375.82|19496.46|19376.46|19495.42|19375.42|10
1629008320000|2021-08-15 06:18:40|19495.81|19375.81|19495.95|19375.95|19497.21|19377.21|19495.54|19375.54|10
1629008330000|2021-08-15 06:18:50|19495.72|19375.72|19492.67|19372.67|19495.72|19375.72|19492.67|19372.67|10
1629008340000|2021-08-15 06:19:00|19490.65|19370.65|19484.63|19364.63|19490.65|19370.65|19484.63|19364.63|10
1629008350000|2021-08-15 06:19:10|19484.57|19364.57|19484.66|19364.66|19486.46|19366.46|19484.57|19364.57|10
1629008360000|2021-08-15 06:19:20|19484.72|19364.72|19482.77|19362.77|19485.14|19365.14|19482.56|19362.56|10
1629008370000|2021-08-15 06:19:30|19482.6|19362.6|19480.44|19360.44|19482.6|19362.6|19479.52|19359.52|10
1629008380000|2021-08-15 06:19:40|19478.83|19358.83|19460.31|19340.31|19478.83|19358.83|19460.31|19340.31|10
1629008390000|2021-08-15 06:19:50|19460.48|19340.48|19453.03|19333.03|19460.48|19340.48|19453.03|19333.03|10
1629008400000|2021-08-15 06:20:00|19452.79|19332.79|19453.22|19333.22|19454.48|19334.48|19452.3|19332.3|10
1629008410000|2021-08-15 06:20:10|19453.55|19333.55|19457.68|19337.68|19457.68|19337.68|19453.55|19333.55|8
1629008420000|2021-08-15 06:20:20|19456.82|19336.82|19456.55|19336.55|19459.18|19339.18|19456.55|19336.55|10
1629008430000|2021-08-15 06:20:30|19456.95|19336.95|19455.81|19335.81|19457.36|19337.36|19455.81|19335.81|8
1629008440000|2021-08-15 06:20:40|19455.76|19335.76|19453.74|19333.74|19455.93|19335.93|19451.01|19331.01|10
1629008450000|2021-08-15 06:20:50|19453.58|19333.58|19455.04|19335.04|19455.55|19335.55|19453.45|19333.45|10
1629008460000|2021-08-15 06:21:00|19454.8|19334.8|19456.2|19336.2|19456.32|19336.32|19454.63|19334.63|10
1629008470000|2021-08-15 06:21:10|19456.3|19336.3|19456.73|19336.73|19457.68|19337.68|19456.3|19336.3|10
1629008480000|2021-08-15 06:21:20|19457.14|19337.14|19454.63|19334.63|19457.36|19337.36|19454.63|19334.63|9
1629008490000|2021-08-15 06:21:30|19454.7|19334.7|19444.13|19324.13|19454.7|19334.7|19444.13|19324.13|10
1629008500000|2021-08-15 06:21:40|19444.82|19324.82|19440.53|19320.53|19444.82|19324.82|19440.39|19320.39|9
1629008510000|2021-08-15 06:21:50|19441.16|19321.16|19438.37|19318.37|19441.16|19321.16|19436.42|19316.42|10
1629008520000|2021-08-15 06:22:00|19441.53|19321.53|19450.14|19330.14|19450.14|19330.14|19440.05|19320.05|9
1629008530000|2021-08-15 06:22:10|19450.88|19330.88|19456.89|19336.89|19456.92|19336.92|19450.88|19330.88|10
1629008540000|2021-08-15 06:22:20|19456.94|19336.94|19457.85|19337.85|19458.47|19338.47|19456.86|19336.86|10
1629008550000|2021-08-15 06:22:30|19457.79|19337.79|19459.86|19339.86|19459.86|19339.86|19457.79|19337.79|10
1629008560000|2021-08-15 06:22:40|19459.91|19339.91|19461.42|19341.42|19461.42|19341.42|19459.46|19339.46|10
1629008570000|2021-08-15 06:22:50|19461.85|19341.85|19464.25|19344.25|19464.25|19344.25|19461.54|19341.54|10
1629008580000|2021-08-15 06:23:00|19464.5|19344.5|19466.79|19346.79|19466.79|19346.79|19464.46|19344.46|9
1629008590000|2021-08-15 06:23:10|19466.9|19346.9|19470.51|19350.51|19470.66|19350.66|19466.9|19346.9|10
1629008600000|2021-08-15 06:23:20|19470.6|19350.6|19470.9|19350.9|19473.67|19353.67|19470.6|19350.6|10
1629008610000|2021-08-15 06:23:30|19471.28|19351.28|19476.7|19356.7|19476.7|19356.7|19471.28|19351.28|10
1629008620000|2021-08-15 06:23:40|19476.79|19356.79|19474.4|19354.4|19476.79|19356.79|19473.2|19353.2|10
1629008630000|2021-08-15 06:23:50|19474.3|19354.3|19477.75|19357.75|19477.75|19357.75|19474.04|19354.04|10
1629008640000|2021-08-15 06:24:00|19478.07|19358.07|19481.51|19361.51|19481.51|19361.51|19477.82|19357.82|10
1629008650000|2021-08-15 06:24:10|19481.23|19361.23|19482.84|19362.84|19483.39|19363.39|19481.23|19361.23|10
1629008660000|2021-08-15 06:24:20|19483.18|19363.18|19483.94|19363.94|19484.18|19364.18|19482.14|19362.14|9
1629008670000|2021-08-15 06:24:30|19484.92|19364.92|19484.15|19364.15|19485.09|19365.09|19484.08|19364.08|9
1629008680000|2021-08-15 06:24:40|19484.1|19364.1|19484.33|19364.33|19484.33|19364.33|19483.67|19363.67|9
1629008690000|2021-08-15 06:24:50|19484.4|19364.4|19480.74|19360.74|19484.4|19364.4|19480.74|19360.74|9
1629008700000|2021-08-15 06:25:00|19480.19|19360.19|19475.02|19355.02|19480.19|19360.19|19475.02|19355.02|10
1629008710000|2021-08-15 06:25:10|19474.96|19354.96|19469.03|19349.03|19474.96|19354.96|19468.96|19348.96|10
1629008720000|2021-08-15 06:25:20|19468.52|19348.52|19465.77|19345.77|19468.95|19348.95|19465.77|19345.77|10
1629008730000|2021-08-15 06:25:30|19465.56|19345.56|19468.43|19348.43|19468.53|19348.53|19463.76|19343.76|10
1629008740000|2021-08-15 06:25:40|19468.98|19348.98|19475.18|19355.18|19475.18|19355.18|19468.98|19348.98|10
1629008750000|2021-08-15 06:25:50|19476.28|19356.28|19485.42|19365.42|19485.42|19365.42|19475.64|19355.64|9
1629008760000|2021-08-15 06:26:00|19488.16|19368.16|19492.59|19372.59|19492.6|19372.6|19488.16|19368.16|10
1629008770000|2021-08-15 06:26:10|19493.97|19373.97|19498.77|19378.77|19498.98|19378.98|19493.14|19373.14|10
1629008780000|2021-08-15 06:26:20|19499.02|19379.02|19499.8|19379.8|19499.81|19379.81|19497.72|19377.72|10
1629008790000|2021-08-15 06:26:30|19501.96|19381.96|19500.98|19380.98|19502.03|19382.03|19500.01|19380.01|9
1629008800000|2021-08-15 06:26:40|19501.07|19381.07|19502.34|19382.34|19503.62|19383.62|19501.07|19381.07|10
1629008810000|2021-08-15 06:26:50|19502.54|19382.54|19501.27|19381.27|19502.64|19382.64|19500.1|19380.1|10
1629008820000|2021-08-15 06:27:00|19501.35|19381.35|19504.59|19384.59|19504.59|19384.59|19500.76|19380.76|10
1629008830000|2021-08-15 06:27:10|19505.03|19385.03|19508.04|19388.04|19508.04|19388.04|19505.03|19385.03|9
1629008840000|2021-08-15 06:27:20|19508.02|19388.02|19509.15|19389.15|19509.15|19389.15|19508.02|19388.02|10
1629008850000|2021-08-15 06:27:30|19508.83|19388.83|19508.48|19388.48|19509.03|19389.03|19508.44|19388.44|10
1629008860000|2021-08-15 06:27:40|19508.74|19388.74|19513.4|19393.4|19513.4|19393.4|19508.74|19388.74|10
1629008870000|2021-08-15 06:27:50|19513.32|19393.32|19509.78|19389.78|19514.1|19394.1|19509.78|19389.78|10
1629008880000|2021-08-15 06:28:00|19509.27|19389.27|19502.62|19382.62|19509.27|19389.27|19502.62|19382.62|10
1629008890000|2021-08-15 06:28:10|19502.56|19382.56|19499.55|19379.55|19502.56|19382.56|19499.42|19379.42|10
1629008900000|2021-08-15 06:28:20|19499.59|19379.59|19498.3|19378.3|19499.59|19379.59|19498.19|19378.19|9
1629008910000|2021-08-15 06:28:30|19498.06|19378.06|19494.98|19374.98|19498.82|19378.82|19494.98|19374.98|9
1629008920000|2021-08-15 06:28:40|19494.95|19374.95|19489.38|19369.38|19494.95|19374.95|19489.38|19369.38|10
1629008930000|2021-08-15 06:28:50|19489.22|19369.22|19486|19366|19489.82|19369.82|19486|19366|10
1629008940000|2021-08-15 06:29:00|19487.42|19367.42|19486.19|19366.19|19487.42|19367.42|19485.91|19365.91|9
1629008950000|2021-08-15 06:29:10|19486.13|19366.13|19484.11|19364.11|19486.13|19366.13|19484.11|19364.11|10
1629008960000|2021-08-15 06:29:20|19483.49|19363.49|19483.6|19363.6|19483.69|19363.69|19482.27|19362.27|10
1629008970000|2021-08-15 06:29:30|19483.9|19363.9|19481.52|19361.52|19483.99|19363.99|19481.38|19361.38|10
1629008980000|2021-08-15 06:29:40|19480.96|19360.96|19479.21|19359.21|19480.96|19360.96|19478.99|19358.99|10
1629008990000|2021-08-15 06:29:50|19477.75|19357.75|19476.81|19356.81|19477.87|19357.87|19475.96|19355.96|10
1629009000000|2021-08-15 06:30:00|19476.87|19356.87|19477.29|19357.29|19478.84|19358.84|19476.87|19356.87|10
1629009010000|2021-08-15 06:30:10|19477.14|19357.14|19470.97|19350.97|19478.35|19358.35|19470.97|19350.97|10
1629009020000|2021-08-15 06:30:20|19470.37|19350.37|19462.33|19342.33|19470.37|19350.37|19462.33|19342.33|10
1629009030000|2021-08-15 06:30:30|19460.89|19340.89|19453.22|19333.22|19460.89|19340.89|19453.22|19333.22|10
1629009040000|2021-08-15 06:30:40|19452.73|19332.73|19449.66|19329.66|19452.73|19332.73|19448.98|19328.98|10
1629009050000|2021-08-15 06:30:50|19449.15|19329.15|19450.74|19330.74|19450.74|19330.74|19448.85|19328.85|10
1629009060000|2021-08-15 06:31:00|19449.77|19329.77|19451.26|19331.26|19451.73|19331.73|19449.77|19329.77|9
1629009070000|2021-08-15 06:31:10|19451.49|19331.49|19444.46|19324.46|19451.49|19331.49|19444.46|19324.46|10
1629009080000|2021-08-15 06:31:20|19444.21|19324.21|19439.34|19319.34|19444.21|19324.21|19439.27|19319.27|10
1629009090000|2021-08-15 06:31:30|19439.87|19319.87|19440.32|19320.32|19440.48|19320.48|19439.04|19319.04|10
1629009100000|2021-08-15 06:31:40|19440.63|19320.63|19441.43|19321.43|19441.67|19321.67|19440.61|19320.61|10
1629009110000|2021-08-15 06:31:50|19441.77|19321.77|19445.05|19325.05|19445.05|19325.05|19441.77|19321.77|10
1629009120000|2021-08-15 06:32:00|19445.35|19325.35|19447.88|19327.88|19448.26|19328.26|19445.35|19325.35|10
1629009130000|2021-08-15 06:32:10|19448.01|19328.01|19441.6|19321.6|19448.01|19328.01|19441.6|19321.6|10
1629009140000|2021-08-15 06:32:20|19440.7|19320.7|19439.11|19319.11|19440.7|19320.7|19438.61|19318.61|9
1629009150000|2021-08-15 06:32:30|19439.33|19319.33|19440.21|19320.21|19440.58|19320.58|19438.93|19318.93|9
1629009160000|2021-08-15 06:32:40|19440.84|19320.84|19442.98|19322.98|19443.06|19323.06|19440.84|19320.84|8
1629009170000|2021-08-15 06:32:50|19443.16|19323.16|19444.35|19324.35|19444.43|19324.43|19443.16|19323.16|10
1629009180000|2021-08-15 06:33:00|19444.09|19324.09|19447.23|19327.23|19447.23|19327.23|19444.09|19324.09|10
1629009190000|2021-08-15 06:33:10|19447.19|19327.19|19452.59|19332.59|19452.59|19332.59|19447.19|19327.19|10
1629009200000|2021-08-15 06:33:20|19452.9|19332.9|19459.75|19339.75|19459.75|19339.75|19452.9|19332.9|10
1629009210000|2021-08-15 06:33:30|19461.66|19341.66|19465.92|19345.92|19465.94|19345.94|19461.66|19341.66|10
1629009220000|2021-08-15 06:33:40|19465.83|19345.83|19467.38|19347.38|19468.48|19348.48|19465.83|19345.83|10
1629009230000|2021-08-15 06:33:50|19468.03|19348.03|19475.11|19355.11|19475.11|19355.11|19468.03|19348.03|9
1629009240000|2021-08-15 06:34:00|19475.27|19355.27|19476.16|19356.16|19476.16|19356.16|19473.94|19353.94|10
1629009250000|2021-08-15 06:34:10|19476.53|19356.53|19475.75|19355.75|19477.87|19357.87|19475.25|19355.25|10
1629009260000|2021-08-15 06:34:20|19475.71|19355.71|19474.14|19354.14|19475.91|19355.91|19474.14|19354.14|10
1629009270000|2021-08-15 06:34:30|19473.89|19353.89|19471|19351|19473.89|19353.89|19471|19351|10
1629009280000|2021-08-15 06:34:40|19470.63|19350.63|19465.5|19345.5|19470.63|19350.63|19465.5|19345.5|10
1629009290000|2021-08-15 06:34:50|19464.51|19344.51|19464.31|19344.31|19464.51|19344.51|19463.16|19343.16|9
1629009300000|2021-08-15 06:35:00|19463.14|19343.14|19464.46|19344.46|19464.46|19344.46|19462.74|19342.74|10
1629009310000|2021-08-15 06:35:10|19464.74|19344.74|19463.06|19343.06|19464.74|19344.74|19462.96|19342.96|9
1629009320000|2021-08-15 06:35:20|19462.73|19342.73|19466.57|19346.57|19466.57|19346.57|19461.57|19341.57|10
1629009330000|2021-08-15 06:35:30|19466.54|19346.54|19470.19|19350.19|19470.19|19350.19|19466.54|19346.54|10
1629009340000|2021-08-15 06:35:40|19470.18|19350.18|19473.87|19353.87|19473.87|19353.87|19470.18|19350.18|10
1629009350000|2021-08-15 06:35:50|19474|19354|19474.76|19354.76|19475.11|19355.11|19474|19354|10
1629009360000|2021-08-15 06:36:00|19474.75|19354.75|19478.71|19358.71|19478.71|19358.71|19474.71|19354.71|9
1629009370000|2021-08-15 06:36:10|19478.86|19358.86|19479.81|19359.81|19479.81|19359.81|19478.86|19358.86|8
1629009380000|2021-08-15 06:36:20|19480.16|19360.16|19482.04|19362.04|19483.11|19363.11|19480.16|19360.16|9
1629009390000|2021-08-15 06:36:30|19482.64|19362.64|19482.14|19362.14|19482.64|19362.64|19481.13|19361.13|10
1629009400000|2021-08-15 06:36:40|19483.26|19363.26|19483.79|19363.79|19484.93|19364.93|19483.14|19363.14|8
1629009410000|2021-08-15 06:36:50|19484.02|19364.02|19484.15|19364.15|19485.41|19365.41|19484.02|19364.02|9
1629009420000|2021-08-15 06:37:00|19484.1|19364.1|19486.16|19366.16|19486.16|19366.16|19484.1|19364.1|10
1629009430000|2021-08-15 06:37:10|19486.26|19366.26|19488.97|19368.97|19488.97|19368.97|19486.26|19366.26|10
1629009440000|2021-08-15 06:37:20|19489.08|19369.08|19490.92|19370.92|19490.92|19370.92|19487.39|19367.39|10
1629009450000|2021-08-15 06:37:30|19491.05|19371.05|19491.64|19371.64|19492.1|19372.1|19490.58|19370.58|10
1629009460000|2021-08-15 06:37:40|19491.27|19371.27|19491.98|19371.98|19491.98|19371.98|19490.29|19370.29|10
1629009470000|2021-08-15 06:37:50|19491.64|19371.64|19491.61|19371.61|19492.34|19372.34|19491.46|19371.46|9
1629009480000|2021-08-15 06:38:00|19491.38|19371.38|19490.34|19370.34|19491.94|19371.94|19490.34|19370.34|8
1629009490000|2021-08-15 06:38:10|19490.3|19370.3|19492.6|19372.6|19492.79|19372.79|19489.7|19369.7|10
1629009500000|2021-08-15 06:38:20|19493.19|19373.19|19495.73|19375.73|19495.83|19375.83|19492.43|19372.43|9
1629009510000|2021-08-15 06:38:30|19496.68|19376.68|19500.81|19380.81|19501.63|19381.63|19496.68|19376.68|10
1629009520000|2021-08-15 06:38:40|19500.82|19380.82|19501.12|19381.12|19501.33|19381.33|19500.82|19380.82|8
1629009530000|2021-08-15 06:38:50|19501.26|19381.26|19502.69|19382.69|19502.95|19382.95|19500.2|19380.2|8
1629009540000|2021-08-15 06:39:00|19503.06|19383.06|19506.68|19386.68|19506.68|19386.68|19503.06|19383.06|10
1629009550000|2021-08-15 06:39:10|19506.66|19386.66|19507.92|19387.92|19507.92|19387.92|19506.4|19386.4|9
1629009560000|2021-08-15 06:39:20|19508.11|19388.11|19507.17|19387.17|19509.84|19389.84|19507.17|19387.17|10
1629009570000|2021-08-15 06:39:30|19506.3|19386.3|19497.28|19377.28|19506.3|19386.3|19497.28|19377.28|10
1629009580000|2021-08-15 06:39:40|19497.25|19377.25|19493.69|19373.69|19497.25|19377.25|19493.69|19373.69|10
1629009590000|2021-08-15 06:39:50|19493.78|19373.78|19496|19376|19496|19376|19493.69|19373.69|9
1629009600000|2021-08-15 06:40:00|19496.11|19376.11|19499.99|19379.99|19499.99|19379.99|19496.11|19376.11|9
1629009610000|2021-08-15 06:40:10|19499.71|19379.71|19502.73|19382.73|19502.73|19382.73|19499.71|19379.71|10
1629009620000|2021-08-15 06:40:20|19502.71|19382.71|19506.26|19386.26|19506.26|19386.26|19502.71|19382.71|10
1629009630000|2021-08-15 06:40:30|19506.28|19386.28|19507.1|19387.1|19507.18|19387.18|19506.28|19386.28|10
1629009640000|2021-08-15 06:40:40|19505.81|19385.81|19509.62|19389.62|19509.62|19389.62|19505.79|19385.79|10
1629009650000|2021-08-15 06:40:50|19508.73|19388.73|19512.66|19392.66|19512.66|19392.66|19508.73|19388.73|9
1629009660000|2021-08-15 06:41:00|19512.67|19392.67|19515.85|19395.85|19515.85|19395.85|19512.67|19392.67|9
1629009670000|2021-08-15 06:41:10|19515.87|19395.87|19516.53|19396.53|19516.53|19396.53|19514.74|19394.74|10
1629009680000|2021-08-15 06:41:20|19516.78|19396.78|19517.96|19397.96|19517.96|19397.96|19515.53|19395.53|10
1629009690000|2021-08-15 06:41:30|19518.57|19398.57|19523.3|19403.3|19523.3|19403.3|19518.57|19398.57|10
1629009700000|2021-08-15 06:41:40|19523.21|19403.21|19523|19403|19524.07|19404.07|19522.75|19402.75|10
1629009710000|2021-08-15 06:41:50|19524.38|19404.38|19528.19|19408.19|19528.19|19408.19|19524.38|19404.38|10
1629009720000|2021-08-15 06:42:00|19528.26|19408.26|19530.25|19410.25|19530.74|19410.74|19528.26|19408.26|10
1629009730000|2021-08-15 06:42:10|19530.65|19410.65|19528.98|19408.98|19531.04|19411.04|19528.8|19408.8|10
1629009740000|2021-08-15 06:42:20|19528.78|19408.78|19528.48|19408.48|19528.78|19408.78|19527.04|19407.04|8
1629009750000|2021-08-15 06:42:30|19528.86|19408.86|19528.98|19408.98|19530.26|19410.26|19528.69|19408.69|7
1629009760000|2021-08-15 06:42:40|19528.72|19408.72|19528.62|19408.62|19529.14|19409.14|19527.11|19407.11|8
1629009770000|2021-08-15 06:42:50|19527.01|19407.01|19530.68|19410.68|19530.68|19410.68|19527.01|19407.01|10
1629009780000|2021-08-15 06:43:00|19529.96|19409.96|19530.9|19410.9|19531.74|19411.74|19529.96|19409.96|10
1629009790000|2021-08-15 06:43:10|19530.85|19410.85|19529.58|19409.58|19530.9|19410.9|19528.63|19408.63|10
1629009800000|2021-08-15 06:43:20|19527.35|19407.35|19525.64|19405.64|19527.49|19407.49|19525.08|19405.08|9
1629009810000|2021-08-15 06:43:30|19525.31|19405.31|19526.49|19406.49|19526.77|19406.77|19525.31|19405.31|8
1629009820000|2021-08-15 06:43:40|19526.08|19406.08|19523.78|19403.78|19526.24|19406.24|19523.48|19403.48|10
1629009830000|2021-08-15 06:43:50|19524.93|19404.93|19521.72|19401.72|19525.22|19405.22|19521.72|19401.72|10
1629009840000|2021-08-15 06:44:00|19521.21|19401.21|19519.71|19399.71|19521.51|19401.51|19519.71|19399.71|10
1629009850000|2021-08-15 06:44:10|19519.24|19399.24|19522.2|19402.2|19522.48|19402.48|19518.91|19398.91|10
1629009860000|2021-08-15 06:44:20|19521.39|19401.39|19518.67|19398.67|19521.39|19401.39|19517.32|19397.32|10
1629009870000|2021-08-15 06:44:30|19518.76|19398.76|19518.47|19398.47|19518.87|19398.87|19518.47|19398.47|9
1629009880000|2021-08-15 06:44:40|19518.31|19398.31|19515.53|19395.53|19518.31|19398.31|19515.36|19395.36|10
1629009890000|2021-08-15 06:44:50|19515.4|19395.4|19515.21|19395.21|19515.6|19395.6|19515.21|19395.21|9
1629009900000|2021-08-15 06:45:00|19515.02|19395.02|19517.67|19397.67|19517.67|19397.67|19515.02|19395.02|10
1629009910000|2021-08-15 06:45:10|19517.89|19397.89|19516.75|19396.75|19518.22|19398.22|19516.08|19396.08|10
1629009920000|2021-08-15 06:45:20|19516.84|19396.84|19526.56|19406.56|19526.56|19406.56|19516.84|19396.84|10
1629009930000|2021-08-15 06:45:30|19527.62|19407.62|19531.91|19411.91|19531.91|19411.91|19527.62|19407.62|10
1629009940000|2021-08-15 06:45:40|19531.77|19411.77|19533.56|19413.56|19533.56|19413.56|19531.77|19411.77|9
1629009950000|2021-08-15 06:45:50|19533.72|19413.72|19533.31|19413.31|19533.72|19413.72|19532.61|19412.61|10
1629009960000|2021-08-15 06:46:00|19533.56|19413.56|19533.3|19413.3|19534.64|19414.64|19533.3|19413.3|10
1629009970000|2021-08-15 06:46:10|19533.34|19413.34|19538.36|19418.36|19538.36|19418.36|19533.34|19413.34|10
1629009980000|2021-08-15 06:46:20|19537.28|19417.28|19538.85|19418.85|19538.85|19418.85|19536.96|19416.96|10
1629009990000|2021-08-15 06:46:30|19536.95|19416.95|19537.69|19417.69|19537.69|19417.69|19536.85|19416.85|10
1629010000000|2021-08-15 06:46:40|19537.72|19417.72|19537.8|19417.8|19538.57|19418.57|19537|19417|9
1629010010000|2021-08-15 06:46:50|19538.03|19418.03|19538.54|19418.54|19538.59|19418.59|19537.78|19417.78|10
1629010020000|2021-08-15 06:47:00|19538.26|19418.26|19538.91|19418.91|19540.38|19420.38|19538.09|19418.09|10
1629010030000|2021-08-15 06:47:10|19538.79|19418.79|19540.76|19420.76|19540.76|19420.76|19538.78|19418.78|10
1629010040000|2021-08-15 06:47:20|19540|19420|19538.23|19418.23|19540.01|19420.01|19538.05|19418.05|10
1629010050000|2021-08-15 06:47:30|19538.76|19418.76|19538.43|19418.43|19539.64|19419.64|19538.43|19418.43|10
1629010060000|2021-08-15 06:47:40|19538.4|19418.4|19536.93|19416.93|19538.4|19418.4|19536.87|19416.87|9
1629010070000|2021-08-15 06:47:50|19536.82|19416.82|19535.33|19415.33|19537.08|19417.08|19535.19|19415.19|9
1629010080000|2021-08-15 06:48:00|19535.2|19415.2|19535.43|19415.43|19536.33|19416.33|19534.9|19414.9|9
1629010090000|2021-08-15 06:48:10|19535.55|19415.55|19536.55|19416.55|19537.02|19417.02|19535.13|19415.13|10
1629010100000|2021-08-15 06:48:20|19536.59|19416.59|19533.22|19413.22|19536.59|19416.59|19533.22|19413.22|10
1629010110000|2021-08-15 06:48:30|19533.59|19413.59|19527.85|19407.85|19533.59|19413.59|19527.85|19407.85|10
1629010120000|2021-08-15 06:48:40|19526.89|19406.89|19523.48|19403.48|19526.89|19406.89|19523.48|19403.48|9
1629010130000|2021-08-15 06:48:50|19523.42|19403.42|19524.54|19404.54|19524.54|19404.54|19523.3|19403.3|10
1629010140000|2021-08-15 06:49:00|19523.82|19403.82|19521.81|19401.81|19524.08|19404.08|19521.81|19401.81|10
1629010150000|2021-08-15 06:49:10|19521.82|19401.82|19524.6|19404.6|19524.6|19404.6|19521.49|19401.49|10
1629010160000|2021-08-15 06:49:20|19525.21|19405.21|19529.42|19409.42|19529.58|19409.58|19525.21|19405.21|10
1629010170000|2021-08-15 06:49:30|19530.78|19410.78|19531.36|19411.36|19531.4|19411.4|19530.78|19410.78|10
1629010180000|2021-08-15 06:49:40|19530.37|19410.37|19532.09|19412.09|19532.35|19412.35|19530.37|19410.37|10
1629010190000|2021-08-15 06:49:50|19532.16|19412.16|19533.37|19413.37|19534.53|19414.53|19532.16|19412.16|10
1629010200000|2021-08-15 06:50:00|19533.39|19413.39|19533.88|19413.88|19535.45|19415.45|19533.39|19413.39|9
1629010210000|2021-08-15 06:50:10|19533.98|19413.98|19533.37|19413.37|19533.98|19413.98|19532.85|19412.85|10
1629010220000|2021-08-15 06:50:20|19533.5|19413.5|19531.34|19411.34|19533.5|19413.5|19531.34|19411.34|9
1629010230000|2021-08-15 06:50:30|19532.2|19412.2|19528.46|19408.46|19532.2|19412.2|19528.46|19408.46|10
1629010240000|2021-08-15 06:50:40|19527.14|19407.14|19517.11|19397.11|19527.14|19407.14|19517.11|19397.11|10
1629010250000|2021-08-15 06:50:50|19516.87|19396.87|19509.66|19389.66|19516.87|19396.87|19509.51|19389.51|10
1629010260000|2021-08-15 06:51:00|19508.01|19388.01|19504.37|19384.37|19508.01|19388.01|19504.37|19384.37|10
1629010270000|2021-08-15 06:51:10|19504.13|19384.13|19500.95|19380.95|19504.13|19384.13|19500.59|19380.59|10
1629010280000|2021-08-15 06:51:20|19500.51|19380.51|19497.16|19377.16|19501.15|19381.15|19497.16|19377.16|9
1629010290000|2021-08-15 06:51:30|19497.21|19377.21|19493.14|19373.14|19497.33|19377.33|19493.14|19373.14|10
1629010300000|2021-08-15 06:51:40|19492.87|19372.87|19491.42|19371.42|19494.22|19374.22|19491.42|19371.42|10
1629010310000|2021-08-15 06:51:50|19491.57|19371.57|19490.34|19370.34|19491.69|19371.69|19490.25|19370.25|10
1629010320000|2021-08-15 06:52:00|19491.26|19371.26|19485.78|19365.78|19491.26|19371.26|19485.78|19365.78|10
1629010330000|2021-08-15 06:52:10|19485.5|19365.5|19478.81|19358.81|19485.62|19365.62|19478.81|19358.81|8
1629010340000|2021-08-15 06:52:20|19477.06|19357.06|19473.46|19353.46|19477.06|19357.06|19471.96|19351.96|10
1629010350000|2021-08-15 06:52:30|19474.99|19354.99|19477.46|19357.46|19477.73|19357.73|19474.99|19354.99|10
1629010360000|2021-08-15 06:52:40|19478.01|19358.01|19480.94|19360.94|19481.3|19361.3|19478.01|19358.01|9
1629010370000|2021-08-15 06:52:50|19480.74|19360.74|19479|19359|19481.02|19361.02|19478.93|19358.93|10
1629010380000|2021-08-15 06:53:00|19480.24|19360.24|19482.6|19362.6|19482.6|19362.6|19479.35|19359.35|10
1629010390000|2021-08-15 06:53:10|19482.95|19362.95|19488.97|19368.97|19490.62|19370.62|19482.95|19362.95|10
1629010400000|2021-08-15 06:53:20|19489.65|19369.65|19490.75|19370.75|19491.78|19371.78|19489.65|19369.65|9
1629010410000|2021-08-15 06:53:30|19492.07|19372.07|19491.96|19371.96|19493.64|19373.64|19491.18|19371.18|10
1629010420000|2021-08-15 06:53:40|19491.37|19371.37|19480.27|19360.27|19491.37|19371.37|19480.27|19360.27|10
1629010430000|2021-08-15 06:53:50|19481.25|19361.25|19476.98|19356.98|19481.25|19361.25|19476.98|19356.98|10
1629010440000|2021-08-15 06:54:00|19476.63|19356.63|19474.21|19354.21|19477.31|19357.31|19474.21|19354.21|10
1629010450000|2021-08-15 06:54:10|19474.12|19354.12|19475.95|19355.95|19477.02|19357.02|19474.12|19354.12|10
1629010460000|2021-08-15 06:54:20|19475.71|19355.71|19470.92|19350.92|19475.71|19355.71|19469.99|19349.99|10
1629010470000|2021-08-15 06:54:30|19471.89|19351.89|19468.87|19348.87|19471.89|19351.89|19468.87|19348.87|9
1629010480000|2021-08-15 06:54:40|19467.96|19347.96|19466.88|19346.88|19468.87|19348.87|19466.69|19346.69|10
1629010490000|2021-08-15 06:54:50|19466.62|19346.62|19466.54|19346.54|19467.98|19347.98|19466.54|19346.54|9
1629010500000|2021-08-15 06:55:00|19467.6|19347.6|19464.72|19344.72|19468|19348|19464.42|19344.42|10
1629010510000|2021-08-15 06:55:10|19464.66|19344.66|19461.1|19341.1|19464.66|19344.66|19461.1|19341.1|10
1629010520000|2021-08-15 06:55:20|19462.27|19342.27|19457.92|19337.92|19462.31|19342.31|19457.92|19337.92|8
1629010530000|2021-08-15 06:55:30|19457.98|19337.98|19459.19|19339.19|19459.19|19339.19|19457.98|19337.98|9
1629010540000|2021-08-15 06:55:40|19458.68|19338.68|19456.14|19336.14|19458.68|19338.68|19456.14|19336.14|8
1629010550000|2021-08-15 06:55:50|19456.16|19336.16|19458.32|19338.32|19458.32|19338.32|19455.33|19335.33|10
1629010560000|2021-08-15 06:56:00|19458.09|19338.09|19458.21|19338.21|19458.48|19338.48|19457.67|19337.67|10
1629010570000|2021-08-15 06:56:10|19459.34|19339.34|19458.09|19338.09|19461|19341|19458.09|19338.09|10
1629010580000|2021-08-15 06:56:20|19460.16|19340.16|19460.76|19340.76|19460.76|19340.76|19458.5|19338.5|10
1629010590000|2021-08-15 06:56:30|19460.6|19340.6|19459.52|19339.52|19461.44|19341.44|19459.52|19339.52|9
1629010600000|2021-08-15 06:56:40|19459.37|19339.37|19458.96|19338.96|19459.93|19339.93|19458.96|19338.96|10
1629010610000|2021-08-15 06:56:50|19458.86|19338.86|19457.78|19337.78|19458.95|19338.95|19457.78|19337.78|9
1629010620000|2021-08-15 06:57:00|19457.08|19337.08|19456.47|19336.47|19457.43|19337.43|19456.06|19336.06|9
1629010630000|2021-08-15 06:57:10|19454.73|19334.73|19458.48|19338.48|19458.48|19338.48|19454.71|19334.71|10
1629010640000|2021-08-15 06:57:20|19458.91|19338.91|19459.25|19339.25|19459.25|19339.25|19457.58|19337.58|9
1629010650000|2021-08-15 06:57:30|19459.36|19339.36|19462.05|19342.05|19462.09|19342.09|19459.36|19339.36|10
1629010660000|2021-08-15 06:57:40|19460.59|19340.59|19463.53|19343.53|19463.53|19343.53|19460.59|19340.59|8
1629010670000|2021-08-15 06:57:50|19463.25|19343.25|19463.36|19343.36|19463.8|19343.8|19463.04|19343.04|9
1629010680000|2021-08-15 06:58:00|19462.03|19342.03|19464.04|19344.04|19464.04|19344.04|19461.8|19341.8|8
1629010690000|2021-08-15 06:58:10|19463.97|19343.97|19464.93|19344.93|19465.25|19345.25|19463.96|19343.96|8
1629010700000|2021-08-15 06:58:20|19464.79|19344.79|19467.62|19347.62|19467.62|19347.62|19464.79|19344.79|9
1629010710000|2021-08-15 06:58:30|19468.12|19348.12|19468.19|19348.19|19469.95|19349.95|19468.12|19348.12|10
1629010720000|2021-08-15 06:58:40|19468.15|19348.15|19468.13|19348.13|19469.44|19349.44|19467.93|19347.93|9
1629010730000|2021-08-15 06:58:50|19468.46|19348.46|19469.49|19349.49|19470.02|19350.02|19468.46|19348.46|10
1629010740000|2021-08-15 06:59:00|19469.37|19349.37|19471.54|19351.54|19471.54|19351.54|19469.37|19349.37|10
1629010750000|2021-08-15 06:59:10|19471.77|19351.77|19470.41|19350.41|19471.77|19351.77|19470.34|19350.34|10
1629010760000|2021-08-15 06:59:20|19470.32|19350.32|19466.56|19346.56|19470.32|19350.32|19466.56|19346.56|8
1629010770000|2021-08-15 06:59:30|19466.42|19346.42|19463.83|19343.83|19466.52|19346.52|19463.83|19343.83|10
1629010780000|2021-08-15 06:59:40|19463.35|19343.35|19461.75|19341.75|19464.03|19344.03|19461.75|19341.75|10
1629010790000|2021-08-15 06:59:50|19461.25|19341.25|19455.89|19335.89|19461.25|19341.25|19455.89|19335.89|9
1629010800000|2021-08-15 07:00:00|19455.49|19335.49|19447.72|19327.72|19455.49|19335.49|19447.72|19327.72|10
1629010810000|2021-08-15 07:00:10|19447.52|19327.52|19438.03|19318.03|19447.52|19327.52|19438.03|19318.03|10
1629010820000|2021-08-15 07:00:20|19438.06|19318.06|19434.59|19314.59|19438.06|19318.06|19434.59|19314.59|10
1629010830000|2021-08-15 07:00:30|19434.6|19314.6|19431.13|19311.13|19434.6|19314.6|19431.13|19311.13|9
1629010840000|2021-08-15 07:00:40|19430.76|19310.76|19428|19308|19430.98|19310.98|19427.87|19307.87|10
1629010850000|2021-08-15 07:00:50|19427.33|19307.33|19422.67|19302.67|19427.33|19307.33|19422.67|19302.67|10
1629010860000|2021-08-15 07:01:00|19422.3|19302.3|19422.25|19302.25|19423.17|19303.17|19420.99|19300.99|10
1629010870000|2021-08-15 07:01:10|19422.71|19302.71|19417.87|19297.87|19422.99|19302.99|19417.87|19297.87|10
1629010880000|2021-08-15 07:01:20|19417.79|19297.79|19413.34|19293.34|19417.79|19297.79|19413.34|19293.34|10
1629010890000|2021-08-15 07:01:30|19412.63|19292.63|19419.73|19299.73|19419.73|19299.73|19412.63|19292.63|10
1629010900000|2021-08-15 07:01:40|19419.99|19299.99|19427.71|19307.71|19427.71|19307.71|19419.91|19299.91|10
1629010910000|2021-08-15 07:01:50|19427.92|19307.92|19432.06|19312.06|19432.62|19312.62|19427.92|19307.92|9
1629010920000|2021-08-15 07:02:00|19432.7|19312.7|19439.87|19319.87|19439.87|19319.87|19432.7|19312.7|10
1629010930000|2021-08-15 07:02:10|19440.46|19320.46|19446.72|19326.72|19446.72|19326.72|19440.46|19320.46|10
1629010940000|2021-08-15 07:02:20|19448.55|19328.55|19453.86|19333.86|19453.86|19333.86|19448.55|19328.55|10
1629010950000|2021-08-15 07:02:30|19454.54|19334.54|19457.79|19337.79|19457.95|19337.95|19454.54|19334.54|10
1629010960000|2021-08-15 07:02:40|19458.52|19338.52|19462.36|19342.36|19462.36|19342.36|19458.24|19338.24|10
1629010970000|2021-08-15 07:02:50|19462.2|19342.2|19465.39|19345.39|19465.45|19345.45|19462.2|19342.2|9
1629010980000|2021-08-15 07:03:00|19465.62|19345.62|19469.77|19349.77|19469.91|19349.91|19465.61|19345.61|10
1629010990000|2021-08-15 07:03:10|19467.25|19347.25|19469.81|19349.81|19470.25|19350.25|19467.25|19347.25|9
1629011000000|2021-08-15 07:03:20|19469.95|19349.95|19471.17|19351.17|19471.17|19351.17|19468.74|19348.74|9
1629011010000|2021-08-15 07:03:30|19471.23|19351.23|19465.39|19345.39|19471.23|19351.23|19465.39|19345.39|10
1629011020000|2021-08-15 07:03:40|19464.66|19344.66|19462.09|19342.09|19464.66|19344.66|19462.09|19342.09|9
1629011030000|2021-08-15 07:03:50|19461.62|19341.62|19455.76|19335.76|19461.62|19341.62|19455.76|19335.76|9
1629011040000|2021-08-15 07:04:00|19455.13|19335.13|19449.63|19329.63|19455.13|19335.13|19449.63|19329.63|9
1629011050000|2021-08-15 07:04:10|19450.48|19330.48|19447.3|19327.3|19450.48|19330.48|19447.3|19327.3|10
1629011060000|2021-08-15 07:04:20|19447.9|19327.9|19445.7|19325.7|19448.65|19328.65|19445.7|19325.7|10
1629011070000|2021-08-15 07:04:30|19444.89|19324.89|19436.96|19316.96|19444.89|19324.89|19436.32|19316.32|10
1629011080000|2021-08-15 07:04:40|19436.63|19316.63|19431.78|19311.78|19436.63|19316.63|19431.78|19311.78|10
1629011090000|2021-08-15 07:04:50|19431.65|19311.65|19423.12|19303.12|19431.67|19311.67|19423.12|19303.12|9
1629011100000|2021-08-15 07:05:00|19423.19|19303.19|19421.99|19301.99|19423.19|19303.19|19419.71|19299.71|10
1629011110000|2021-08-15 07:05:10|19421.79|19301.79|19425.5|19305.5|19426.5|19306.5|19421.79|19301.79|10
1629011120000|2021-08-15 07:05:20|19429.21|19309.21|19430.15|19310.15|19431.98|19311.98|19428.62|19308.62|10
1629011130000|2021-08-15 07:05:30|19429.95|19309.95|19429.51|19309.51|19430.86|19310.86|19429.17|19309.17|10
1629011140000|2021-08-15 07:05:40|19430.95|19310.95|19437.37|19317.37|19437.37|19317.37|19430.95|19310.95|10
1629011150000|2021-08-15 07:05:50|19439.78|19319.78|19438.01|19318.01|19440.41|19320.41|19437.26|19317.26|10
1629011160000|2021-08-15 07:06:00|19437.68|19317.68|19433.8|19313.8|19437.68|19317.68|19433.18|19313.18|10
1629011170000|2021-08-15 07:06:10|19434.13|19314.13|19433.34|19313.34|19435.34|19315.34|19433.06|19313.06|10
1629011180000|2021-08-15 07:06:20|19432.42|19312.42|19427.03|19307.03|19432.42|19312.42|19427.03|19307.03|10
1629011190000|2021-08-15 07:06:30|19425.87|19305.87|19411.32|19291.32|19425.87|19305.87|19411.32|19291.32|10
1629011200000|2021-08-15 07:06:40|19409.96|19289.96|19405.73|19285.73|19409.96|19289.96|19405.48|19285.48|10
1629011210000|2021-08-15 07:06:50|19405.6|19285.6|19401.97|19281.97|19405.6|19285.6|19401.47|19281.47|10
1629011220000|2021-08-15 07:07:00|19398.2|19278.2|19379.86|19259.86|19398.2|19278.2|19379.86|19259.86|10
1629011230000|2021-08-15 07:07:10|19379.37|19259.37|19365.97|19245.97|19379.37|19259.37|19365.97|19245.97|10
1629011240000|2021-08-15 07:07:20|19365.37|19245.37|19360.88|19240.88|19365.37|19245.37|19359.57|19239.57|10
1629011250000|2021-08-15 07:07:30|19360.94|19240.94|19355.47|19235.47|19362.26|19242.26|19355.47|19235.47|10
1629011260000|2021-08-15 07:07:40|19351.5|19231.5|19343.3|19223.3|19351.5|19231.5|19343.09|19223.09|10
1629011270000|2021-08-15 07:07:50|19343.47|19223.47|19351.48|19231.48|19352.91|19232.91|19343.34|19223.34|10
1629011280000|2021-08-15 07:08:00|19353.65|19233.65|19356.37|19236.37|19356.84|19236.84|19353.65|19233.65|10
1629011290000|2021-08-15 07:08:10|19356.68|19236.68|19352.86|19232.86|19357.45|19237.45|19352.86|19232.86|10
1629011300000|2021-08-15 07:08:20|19353.11|19233.11|19347.77|19227.77|19353.11|19233.11|19347.77|19227.77|10
1629011310000|2021-08-15 07:08:30|19347.73|19227.73|19347.05|19227.05|19348.3|19228.3|19346.88|19226.88|10
1629011320000|2021-08-15 07:08:40|19347.1|19227.1|19353.03|19233.03|19353.03|19233.03|19347.1|19227.1|10
1629011330000|2021-08-15 07:08:50|19355.37|19235.37|19360.4|19240.4|19361.38|19241.38|19355.37|19235.37|10
1629011340000|2021-08-15 07:09:00|19360.99|19240.99|19372.13|19252.13|19373|19253|19359.53|19239.53|10
1629011350000|2021-08-15 07:09:10|19371.64|19251.64|19369.27|19249.27|19371.7|19251.7|19369.27|19249.27|10
1629011360000|2021-08-15 07:09:20|19367.59|19247.59|19367.87|19247.87|19368.55|19248.55|19367.56|19247.56|10
1629011370000|2021-08-15 07:09:30|19368.04|19248.04|19366.53|19246.53|19368.92|19248.92|19366.53|19246.53|9
1629011380000|2021-08-15 07:09:40|19366.02|19246.02|19361.73|19241.73|19366.02|19246.02|19361.73|19241.73|10
1629011390000|2021-08-15 07:09:50|19361.08|19241.08|19360.46|19240.46|19362.69|19242.69|19360.46|19240.46|9
1629011400000|2021-08-15 07:10:00|19360.67|19240.67|19366.48|19246.48|19366.48|19246.48|19360.67|19240.67|8
1629011410000|2021-08-15 07:10:10|19364.82|19244.82|19367.04|19247.04|19367.04|19247.04|19364.82|19244.82|10
1629011420000|2021-08-15 07:10:20|19366.75|19246.75|19365.96|19245.96|19368.7|19248.7|19365.96|19245.96|10
1629011430000|2021-08-15 07:10:30|19365.79|19245.79|19364.12|19244.12|19366.48|19246.48|19363.03|19243.03|10
1629011440000|2021-08-15 07:10:40|19363.45|19243.45|19360.33|19240.33|19363.45|19243.45|19360.33|19240.33|9
1629011450000|2021-08-15 07:10:50|19358.38|19238.38|19356.56|19236.56|19358.38|19238.38|19356.56|19236.56|10
1629011460000|2021-08-15 07:11:00|19356.55|19236.55|19356.02|19236.02|19356.55|19236.55|19355.01|19235.01|10
1629011470000|2021-08-15 07:11:10|19356.29|19236.29|19355.48|19235.48|19356.57|19236.57|19355.48|19235.48|10
1629011480000|2021-08-15 07:11:20|19355.13|19235.13|19347.7|19227.7|19355.13|19235.13|19347.7|19227.7|10
1629011490000|2021-08-15 07:11:30|19346.88|19226.88|19343.76|19223.76|19346.88|19226.88|19343.76|19223.76|10
1629011500000|2021-08-15 07:11:40|19341.84|19221.84|19338.22|19218.22|19342.9|19222.9|19338.22|19218.22|10
1629011510000|2021-08-15 07:11:50|19338.39|19218.39|19333.68|19213.68|19338.7|19218.7|19333.4|19213.4|10
1629011520000|2021-08-15 07:12:00|19333.65|19213.65|19335.89|19215.89|19335.89|19215.89|19331.98|19211.98|10
1629011530000|2021-08-15 07:12:10|19336.14|19216.14|19337|19217|19338.13|19218.13|19336.14|19216.14|10
1629011540000|2021-08-15 07:12:20|19336.9|19216.9|19333.95|19213.95|19336.9|19216.9|19333.61|19213.61|9
1629011550000|2021-08-15 07:12:30|19331.79|19211.79|19332.98|19212.98|19333.55|19213.55|19331.25|19211.25|10
1629011560000|2021-08-15 07:12:40|19332.94|19212.94|19331.12|19211.12|19333.02|19213.02|19331.12|19211.12|10
1629011570000|2021-08-15 07:12:50|19330.7|19210.7|19329.97|19209.97|19330.7|19210.7|19329.03|19209.03|10
1629011580000|2021-08-15 07:13:00|19329.75|19209.75|19330.54|19210.54|19331.15|19211.15|19329.37|19209.37|9
1629011590000|2021-08-15 07:13:10|19329.88|19209.88|19328.71|19208.71|19329.88|19209.88|19328.39|19208.39|10
1629011600000|2021-08-15 07:13:20|19328.13|19208.13|19326.74|19206.74|19328.13|19208.13|19326.19|19206.19|9
1629011610000|2021-08-15 07:13:30|19327.19|19207.19|19324.74|19204.74|19327.21|19207.21|19324.51|19204.51|10
1629011620000|2021-08-15 07:13:40|19324.24|19204.24|19323.58|19203.58|19324.65|19204.65|19323.24|19203.24|10
1629011630000|2021-08-15 07:13:50|19323.45|19203.45|19322.78|19202.78|19324.48|19204.48|19322.55|19202.55|9
1629011640000|2021-08-15 07:14:00|19321.98|19201.98|19320.68|19200.68|19322.11|19202.11|19320.68|19200.68|10
1629011650000|2021-08-15 07:14:10|19320.75|19200.75|19315.89|19195.89|19322.22|19202.22|19315.89|19195.89|10
1629011660000|2021-08-15 07:14:20|19313.93|19193.93|19312.15|19192.15|19313.93|19193.93|19311.41|19191.41|10
1629011670000|2021-08-15 07:14:30|19312.13|19192.13|19308.11|19188.11|19312.91|19192.91|19308.11|19188.11|10
1629011680000|2021-08-15 07:14:40|19305.63|19185.63|19300.99|19180.99|19306.12|19186.12|19300.7|19180.7|10
1629011690000|2021-08-15 07:14:50|19301.37|19181.37|19296.79|19176.79|19301.37|19181.37|19296.78|19176.78|10
1629011700000|2021-08-15 07:15:00|19296.63|19176.63|19295.23|19175.23|19297.19|19177.19|19295.23|19175.23|10
1629011710000|2021-08-15 07:15:10|19296.72|19176.72|19308.94|19188.94|19308.94|19188.94|19296.72|19176.72|10
1629011720000|2021-08-15 07:15:20|19309.33|19189.33|19310.97|19190.97|19311.15|19191.15|19309.33|19189.33|10
1629011730000|2021-08-15 07:15:30|19311.31|19191.31|19327.63|19207.63|19327.63|19207.63|19311.29|19191.29|10
1629011740000|2021-08-15 07:15:40|19328.34|19208.34|19331.4|19211.4|19332.31|19212.31|19328.05|19208.05|10
1629011750000|2021-08-15 07:15:50|19329.98|19209.98|19333.36|19213.36|19333.36|19213.36|19329.98|19209.98|10
1629011760000|2021-08-15 07:16:00|19332.19|19212.19|19330.93|19210.93|19332.19|19212.19|19328.52|19208.52|10
1629011770000|2021-08-15 07:16:10|19331.51|19211.51|19338.71|19218.71|19338.71|19218.71|19331.51|19211.51|9
1629011780000|2021-08-15 07:16:20|19339.76|19219.76|19346.8|19226.8|19346.8|19226.8|19339.76|19219.76|10
1629011790000|2021-08-15 07:16:30|19348.16|19228.16|19359.16|19239.16|19359.16|19239.16|19348.16|19228.16|10
1629011800000|2021-08-15 07:16:40|19361.54|19241.54|19364.13|19244.13|19364.69|19244.69|19361.54|19241.54|10
1629011810000|2021-08-15 07:16:50|19363.63|19243.63|19364.15|19244.15|19364.88|19244.88|19362.05|19242.05|10
1629011820000|2021-08-15 07:17:00|19364.78|19244.78|19360.35|19240.35|19364.78|19244.78|19358.23|19238.23|10
1629011830000|2021-08-15 07:17:10|19360.64|19240.64|19362.64|19242.64|19363.21|19243.21|19359.8|19239.8|10
1629011840000|2021-08-15 07:17:20|19363.29|19243.29|19366.67|19246.67|19366.67|19246.67|19363.29|19243.29|10
1629011850000|2021-08-15 07:17:30|19364.91|19244.91|19363.28|19243.28|19364.91|19244.91|19362.28|19242.28|10
1629011860000|2021-08-15 07:17:40|19363.01|19243.01|19364.26|19244.26|19364.82|19244.82|19363.01|19243.01|10
1629011870000|2021-08-15 07:17:50|19364.34|19244.34|19363.75|19243.75|19364.5|19244.5|19363.05|19243.05|10
1629011880000|2021-08-15 07:18:00|19363.55|19243.55|19364.9|19244.9|19366.37|19246.37|19363.55|19243.55|10
1629011890000|2021-08-15 07:18:10|19364.99|19244.99|19368.2|19248.2|19368.35|19248.35|19364.62|19244.62|10
1629011900000|2021-08-15 07:18:20|19368.43|19248.43|19372|19252|19372.74|19252.74|19368.43|19248.43|10
1629011910000|2021-08-15 07:18:30|19372.57|19252.57|19371.83|19251.83|19373.06|19253.06|19370.83|19250.83|8
1629011920000|2021-08-15 07:18:40|19370.83|19250.83|19369.82|19249.82|19371.41|19251.41|19368.64|19248.64|10
1629011930000|2021-08-15 07:18:50|19370.74|19250.74|19372.67|19252.67|19373.57|19253.57|19370.74|19250.74|10
1629011940000|2021-08-15 07:19:00|19372.38|19252.38|19371.83|19251.83|19372.89|19252.89|19370.95|19250.95|10
1629011950000|2021-08-15 07:19:10|19371.13|19251.13|19369.7|19249.7|19371.13|19251.13|19369.46|19249.46|10
1629011960000|2021-08-15 07:19:20|19369.45|19249.45|19363.74|19243.74|19369.45|19249.45|19363.73|19243.73|10
1629011970000|2021-08-15 07:19:30|19363.22|19243.22|19359.42|19239.42|19363.22|19243.22|19358.36|19238.36|9
1629011980000|2021-08-15 07:19:40|19359.82|19239.82|19355.15|19235.15|19359.82|19239.82|19355.15|19235.15|9
1629011990000|2021-08-15 07:19:50|19355.03|19235.03|19352.28|19232.28|19355.03|19235.03|19352.05|19232.05|10
1629012000000|2021-08-15 07:20:00|19352.44|19232.44|19354.5|19234.5|19354.58|19234.58|19351.56|19231.56|10
1629012010000|2021-08-15 07:20:10|19354.77|19234.77|19354.99|19234.99|19356.38|19236.38|19354.77|19234.77|10
1629012020000|2021-08-15 07:20:20|19354.92|19234.92|19352.65|19232.65|19355.39|19235.39|19352.42|19232.42|10
1629012030000|2021-08-15 07:20:30|19353.32|19233.32|19352.72|19232.72|19353.32|19233.32|19352.72|19232.72|9
1629012040000|2021-08-15 07:20:40|19352.06|19232.06|19347.68|19227.68|19352.2|19232.2|19347.68|19227.68|10
1629012050000|2021-08-15 07:20:50|19346.53|19226.53|19333.72|19213.72|19346.53|19226.53|19333.72|19213.72|10
1629012060000|2021-08-15 07:21:00|19333.8|19213.8|19333.02|19213.02|19333.82|19213.82|19332.93|19212.93|10
1629012070000|2021-08-15 07:21:10|19333.42|19213.42|19336.09|19216.09|19336.09|19216.09|19333.42|19213.42|10
1629012080000|2021-08-15 07:21:20|19335.95|19215.95|19336.79|19216.79|19337.5|19217.5|19335.95|19215.95|10
1629012090000|2021-08-15 07:21:30|19336.76|19216.76|19340.99|19220.99|19340.99|19220.99|19336.76|19216.76|10
1629012100000|2021-08-15 07:21:40|19341|19221|19340.75|19220.75|19341.11|19221.11|19339.32|19219.32|10
1629012110000|2021-08-15 07:21:50|19341.29|19221.29|19346.42|19226.42|19346.42|19226.42|19341.29|19221.29|10
1629012120000|2021-08-15 07:22:00|19349.12|19229.12|19351.33|19231.33|19351.69|19231.69|19348.08|19228.08|10
1629012130000|2021-08-15 07:22:10|19351.2|19231.2|19349.93|19229.93|19352.05|19232.05|19349.67|19229.67|10
1629012140000|2021-08-15 07:22:20|19350.64|19230.64|19357.28|19237.28|19357.28|19237.28|19350.64|19230.64|9
1629012150000|2021-08-15 07:22:30|19359.08|19239.08|19365.79|19245.79|19365.79|19245.79|19359.08|19239.08|10
1629012160000|2021-08-15 07:22:40|19365.6|19245.6|19371.44|19251.44|19371.44|19251.44|19365.6|19245.6|9
1629012170000|2021-08-15 07:22:50|19371.24|19251.24|19380.28|19260.28|19380.28|19260.28|19371.24|19251.24|10
1629012180000|2021-08-15 07:23:00|19380.58|19260.58|19384.95|19264.95|19384.95|19264.95|19380.58|19260.58|10
1629012190000|2021-08-15 07:23:10|19386.93|19266.93|19390.96|19270.96|19391.01|19271.01|19386.93|19266.93|10
1629012200000|2021-08-15 07:23:20|19391.26|19271.26|19391.15|19271.15|19391.61|19271.61|19390.84|19270.84|9
1629012210000|2021-08-15 07:23:30|19391.85|19271.85|19394.1|19274.1|19394.58|19274.58|19391.83|19271.83|10
1629012220000|2021-08-15 07:23:40|19392.92|19272.92|19394.84|19274.84|19395.04|19275.04|19392.92|19272.92|9
1629012230000|2021-08-15 07:23:50|19395.46|19275.46|19393.94|19273.94|19395.46|19275.46|19393.94|19273.94|10
1629012240000|2021-08-15 07:24:00|19394.12|19274.12|19396.06|19276.06|19396.62|19276.62|19393.98|19273.98|10
1629012250000|2021-08-15 07:24:10|19397.6|19277.6|19399.51|19279.51|19400.37|19280.37|19397.6|19277.6|10
1629012260000|2021-08-15 07:24:20|19399.54|19279.54|19405.38|19285.38|19405.38|19285.38|19399.54|19279.54|10
1629012270000|2021-08-15 07:24:30|19405.8|19285.8|19408.92|19288.92|19410.31|19290.31|19405.02|19285.02|10
1629012280000|2021-08-15 07:24:40|19408.38|19288.38|19410.08|19290.08|19410.32|19290.32|19408.38|19288.38|9
1629012290000|2021-08-15 07:24:50|19410.13|19290.13|19409.59|19289.59|19410.22|19290.22|19409.38|19289.38|8
1629012300000|2021-08-15 07:25:00|19409.86|19289.86|19412.74|19292.74|19413.94|19293.94|19409.6|19289.6|10
1629012310000|2021-08-15 07:25:10|19412.68|19292.68|19410.45|19290.45|19412.68|19292.68|19409.66|19289.66|10
1629012320000|2021-08-15 07:25:20|19410.33|19290.33|19402.19|19282.19|19410.33|19290.33|19402.19|19282.19|10
1629012330000|2021-08-15 07:25:30|19401.55|19281.55|19397.05|19277.05|19401.55|19281.55|19397.05|19277.05|9
1629012340000|2021-08-15 07:25:40|19397.48|19277.48|19396.39|19276.39|19398.15|19278.15|19396.22|19276.22|9
1629012350000|2021-08-15 07:25:50|19396.73|19276.73|19398.34|19278.34|19398.61|19278.61|19396.73|19276.73|10
1629012360000|2021-08-15 07:26:00|19398.17|19278.17|19398.4|19278.4|19398.4|19278.4|19396.08|19276.08|10
1629012370000|2021-08-15 07:26:10|19398.09|19278.09|19398.59|19278.59|19398.59|19278.59|19397.69|19277.69|8
1629012380000|2021-08-15 07:26:20|19397.17|19277.17|19395.24|19275.24|19397.39|19277.39|19395.19|19275.19|10
1629012390000|2021-08-15 07:26:30|19394.55|19274.55|19388.79|19268.79|19394.55|19274.55|19388.79|19268.79|8
1629012400000|2021-08-15 07:26:40|19387.91|19267.91|19382.04|19262.04|19387.91|19267.91|19381.67|19261.67|9
1629012410000|2021-08-15 07:26:50|19380.8|19260.8|19381.28|19261.28|19381.28|19261.28|19380.17|19260.17|9
1629012420000|2021-08-15 07:27:00|19381.73|19261.73|19382.98|19262.98|19382.98|19262.98|19381.01|19261.01|10
1629012430000|2021-08-15 07:27:10|19383.48|19263.48|19384.63|19264.63|19385.17|19265.17|19383.48|19263.48|9
1629012440000|2021-08-15 07:27:20|19384.87|19264.87|19385.7|19265.7|19385.7|19265.7|19384.87|19264.87|8
1629012450000|2021-08-15 07:27:30|19387.01|19267.01|19387.63|19267.63|19387.63|19267.63|19386.52|19266.52|10
1629012460000|2021-08-15 07:27:40|19387.98|19267.98|19389.3|19269.3|19389.31|19269.31|19387.98|19267.98|10
1629012470000|2021-08-15 07:27:50|19389.38|19269.38|19389.99|19269.99|19389.99|19269.99|19389.12|19269.12|9
1629012480000|2021-08-15 07:28:00|19390.19|19270.19|19390.59|19270.59|19392.36|19272.36|19390.19|19270.19|10
1629012490000|2021-08-15 07:28:10|19390.26|19270.26|19392.27|19272.27|19392.27|19272.27|19390.26|19270.26|10
1629012500000|2021-08-15 07:28:20|19392.44|19272.44|19394.32|19274.32|19394.32|19274.32|19392.44|19272.44|9
1629012510000|2021-08-15 07:28:30|19394.02|19274.02|19393.48|19273.48|19394.02|19274.02|19392.35|19272.35|8
1629012520000|2021-08-15 07:28:40|19393.25|19273.25|19391.16|19271.16|19393.25|19273.25|19391.13|19271.13|10
1629012530000|2021-08-15 07:28:50|19391.14|19271.14|19392.25|19272.25|19392.25|19272.25|19390.43|19270.43|10
1629012540000|2021-08-15 07:29:00|19391.98|19271.98|19391.81|19271.81|19391.98|19271.98|19391.53|19271.53|10
1629012550000|2021-08-15 07:29:10|19391.79|19271.79|19392.03|19272.03|19392.08|19272.08|19391.2|19271.2|9
1629012560000|2021-08-15 07:29:20|19392.2|19272.2|19392.53|19272.53|19392.53|19272.53|19391.72|19271.72|10
1629012570000|2021-08-15 07:29:30|19391.43|19271.43|19392.01|19272.01|19392.01|19272.01|19391.19|19271.19|10
1629012580000|2021-08-15 07:29:40|19392.16|19272.16|19392.04|19272.04|19392.62|19272.62|19392.04|19272.04|10
1629012590000|2021-08-15 07:29:50|19391.7|19271.7|19392.04|19272.04|19392.04|19272.04|19391.7|19271.7|9
1629012600000|2021-08-15 07:30:00|19392.38|19272.38|19389.94|19269.94|19392.38|19272.38|19389.94|19269.94|10
1629012610000|2021-08-15 07:30:10|19389.33|19269.33|19386.32|19266.32|19389.33|19269.33|19386.32|19266.32|10
1629012620000|2021-08-15 07:30:20|19384.75|19264.75|19380.41|19260.41|19384.75|19264.75|19380.41|19260.41|10
1629012630000|2021-08-15 07:30:30|19380.59|19260.59|19378.57|19258.57|19380.59|19260.59|19378.41|19258.41|10
1629012640000|2021-08-15 07:30:40|19378.32|19258.32|19373.63|19253.63|19378.33|19258.33|19373.63|19253.63|10
1629012650000|2021-08-15 07:30:50|19373.36|19253.36|19370.26|19250.26|19373.36|19253.36|19370.26|19250.26|10
1629012660000|2021-08-15 07:31:00|19369.76|19249.76|19361.12|19241.12|19369.76|19249.76|19361.12|19241.12|10
1629012670000|2021-08-15 07:31:10|19359.46|19239.46|19350.02|19230.02|19360.15|19240.15|19350.02|19230.02|10
1629012680000|2021-08-15 07:31:20|19348.13|19228.13|19350.21|19230.21|19350.21|19230.21|19347.57|19227.57|10
1629012690000|2021-08-15 07:31:30|19350.72|19230.72|19351.52|19231.52|19353.29|19233.29|19350.71|19230.71|10
1629012700000|2021-08-15 07:31:40|19351.89|19231.89|19356.26|19236.26|19357.26|19237.26|19351.66|19231.66|10
1629012710000|2021-08-15 07:31:50|19356.96|19236.96|19359.54|19239.54|19360.14|19240.14|19356.88|19236.88|10
1629012720000|2021-08-15 07:32:00|19360.15|19240.15|19367.02|19247.02|19367.02|19247.02|19360.15|19240.15|10
1629012730000|2021-08-15 07:32:10|19368.19|19248.19|19376.73|19256.73|19376.73|19256.73|19368.19|19248.19|10
1629012740000|2021-08-15 07:32:20|19376.3|19256.3|19377.73|19257.73|19377.73|19257.73|19375.43|19255.43|10
1629012750000|2021-08-15 07:32:30|19377.88|19257.88|19382.94|19262.94|19382.94|19262.94|19377.88|19257.88|10
1629012760000|2021-08-15 07:32:40|19383.79|19263.79|19384.64|19264.64|19385.71|19265.71|19383.76|19263.76|10
1629012770000|2021-08-15 07:32:50|19384.88|19264.88|19386.71|19266.71|19386.86|19266.86|19384.8|19264.8|10
1629012780000|2021-08-15 07:33:00|19386.69|19266.69|19384.37|19264.37|19386.69|19266.69|19384.21|19264.21|9
1629012790000|2021-08-15 07:33:10|19383.8|19263.8|19380.77|19260.77|19383.8|19263.8|19380.77|19260.77|10
1629012800000|2021-08-15 07:33:20|19380.11|19260.11|19375.15|19255.15|19380.11|19260.11|19375.15|19255.15|10
1629012810000|2021-08-15 07:33:30|19374.48|19254.48|19368.57|19248.57|19374.48|19254.48|19368.57|19248.57|10
1629012820000|2021-08-15 07:33:40|19367.68|19247.68|19364.47|19244.47|19367.84|19247.84|19364.47|19244.47|10
1629012830000|2021-08-15 07:33:50|19363.42|19243.42|19358.81|19238.81|19363.42|19243.42|19357.86|19237.86|10
1629012840000|2021-08-15 07:34:00|19358.93|19238.93|19356.5|19236.5|19358.93|19238.93|19356.5|19236.5|10
1629012850000|2021-08-15 07:34:10|19356.49|19236.49|19350.89|19230.89|19356.49|19236.49|19350.89|19230.89|10
1629012860000|2021-08-15 07:34:20|19351.14|19231.14|19349.95|19229.95|19351.25|19231.25|19349.75|19229.75|9
1629012870000|2021-08-15 07:34:30|19349.94|19229.94|19350.53|19230.53|19353.01|19233.01|19349.94|19229.94|10
1629012880000|2021-08-15 07:34:40|19348.19|19228.19|19345.84|19225.84|19348.19|19228.19|19345.45|19225.45|10
1629012890000|2021-08-15 07:34:50|19346.04|19226.04|19349.27|19229.27|19349.99|19229.99|19346.04|19226.04|10
1629012900000|2021-08-15 07:35:00|19349.02|19229.02|19353.56|19233.56|19354.08|19234.08|19349.02|19229.02|10
1629012910000|2021-08-15 07:35:10|19353.5|19233.5|19358.62|19238.62|19358.62|19238.62|19353.43|19233.43|10
1629012920000|2021-08-15 07:35:20|19359.4|19239.4|19364.94|19244.94|19364.94|19244.94|19359.4|19239.4|10
1629012930000|2021-08-15 07:35:30|19365.24|19245.24|19364.41|19244.41|19365.41|19245.41|19363.31|19243.31|10
1629012940000|2021-08-15 07:35:40|19364.68|19244.68|19367.59|19247.59|19367.59|19247.59|19364.2|19244.2|10
1629012950000|2021-08-15 07:35:50|19368.01|19248.01|19369.74|19249.74|19369.82|19249.82|19367.36|19247.36|10
1629012960000|2021-08-15 07:36:00|19369.65|19249.65|19371.83|19251.83|19371.83|19251.83|19369.65|19249.65|9
1629012970000|2021-08-15 07:36:10|19371.85|19251.85|19373.68|19253.68|19374.05|19254.05|19371.85|19251.85|10
1629012980000|2021-08-15 07:36:20|19374.95|19254.95|19375.28|19255.28|19375.28|19255.28|19373.44|19253.44|10
1629012990000|2021-08-15 07:36:30|19376.47|19256.47|19380.56|19260.56|19381.48|19261.48|19376.37|19256.37|10
1629013000000|2021-08-15 07:36:40|19380.34|19260.34|19380.92|19260.92|19381.58|19261.58|19379.3|19259.3|10
1629013010000|2021-08-15 07:36:50|19380.72|19260.72|19376.89|19256.89|19380.72|19260.72|19376.67|19256.67|10
1629013020000|2021-08-15 07:37:00|19376.38|19256.38|19369.91|19249.91|19376.38|19256.38|19369.91|19249.91|10
1629013030000|2021-08-15 07:37:10|19369.77|19249.77|19367.03|19247.03|19370.27|19250.27|19367.03|19247.03|10
1629013040000|2021-08-15 07:37:20|19365.84|19245.84|19359.03|19239.03|19365.84|19245.84|19357.6|19237.6|10
1629013050000|2021-08-15 07:37:30|19358.36|19238.36|19358.84|19238.84|19360.02|19240.02|19358.36|19238.36|10
1629013060000|2021-08-15 07:37:40|19358.6|19238.6|19356.04|19236.04|19358.6|19238.6|19354.83|19234.83|10
1629013070000|2021-08-15 07:37:50|19355.88|19235.88|19350.25|19230.25|19355.88|19235.88|19350.25|19230.25|10
1629013080000|2021-08-15 07:38:00|19349.76|19229.76|19347.48|19227.48|19349.76|19229.76|19346.8|19226.8|10
1629013090000|2021-08-15 07:38:10|19347.69|19227.69|19346.19|19226.19|19347.69|19227.69|19346.19|19226.19|9
1629013100000|2021-08-15 07:38:20|19344.75|19224.75|19347.38|19227.38|19347.38|19227.38|19344.75|19224.75|9
1629013110000|2021-08-15 07:38:30|19346.83|19226.83|19344.13|19224.13|19346.83|19226.83|19344.13|19224.13|8
1629013120000|2021-08-15 07:38:40|19344.41|19224.41|19336.93|19216.93|19344.41|19224.41|19336.93|19216.93|10
1629013130000|2021-08-15 07:38:50|19336.16|19216.16|19328.56|19208.56|19336.16|19216.16|19328.27|19208.27|10
1629013140000|2021-08-15 07:39:00|19327.39|19207.39|19321.63|19201.63|19327.39|19207.39|19320.39|19200.39|10
1629013150000|2021-08-15 07:39:10|19320.47|19200.47|19319.95|19199.95|19320.49|19200.49|19319.65|19199.65|10
1629013160000|2021-08-15 07:39:20|19319.48|19199.48|19315.92|19195.92|19320.14|19200.14|19315.92|19195.92|10
1629013170000|2021-08-15 07:39:30|19316.17|19196.17|19315.92|19195.92|19316.68|19196.68|19314.59|19194.59|10
1629013180000|2021-08-15 07:39:40|19316.18|19196.18|19315.26|19195.26|19316.18|19196.18|19314.89|19194.89|10
1629013190000|2021-08-15 07:39:50|19315.72|19195.72|19317.51|19197.51|19317.54|19197.54|19315.72|19195.72|10
1629013200000|2021-08-15 07:40:00|19317.64|19197.64|19318.89|19198.89|19318.89|19198.89|19316.01|19196.01|10
1629013210000|2021-08-15 07:40:10|19320.53|19200.53|19320.34|19200.34|19321.72|19201.72|19320.24|19200.24|10
1629013220000|2021-08-15 07:40:20|19322.6|19202.6|19318.38|19198.38|19323.48|19203.48|19318.38|19198.38|10
1629013230000|2021-08-15 07:40:30|19317.45|19197.45|19309.97|19189.97|19317.45|19197.45|19309.97|19189.97|10
1629013240000|2021-08-15 07:40:40|19309.88|19189.88|19308.59|19188.59|19309.88|19189.88|19308.59|19188.59|10
1629013250000|2021-08-15 07:40:50|19307.72|19187.72|19304.85|19184.85|19307.72|19187.72|19304.85|19184.85|10
1629013260000|2021-08-15 07:41:00|19305.2|19185.2|19298.31|19178.31|19305.33|19185.33|19297.8|19177.8|8
1629013270000|2021-08-15 07:41:10|19295.82|19175.82|19287.51|19167.51|19295.82|19175.82|19287.51|19167.51|10
1629013280000|2021-08-15 07:41:20|19286.01|19166.01|19287.09|19167.09|19287.27|19167.27|19285.06|19165.06|10
1629013290000|2021-08-15 07:41:30|19286.35|19166.35|19280.7|19160.7|19287.38|19167.38|19280.7|19160.7|10
1629013300000|2021-08-15 07:41:40|19280.71|19160.71|19278.95|19158.95|19280.71|19160.71|19278.23|19158.23|10
1629013310000|2021-08-15 07:41:50|19279|19159|19282.64|19162.64|19282.64|19162.64|19279|19159|10
1629013320000|2021-08-15 07:42:00|19282.44|19162.44|19277.98|19157.98|19282.44|19162.44|19277.65|19157.65|10
1629013330000|2021-08-15 07:42:10|19277.72|19157.72|19275.55|19155.55|19277.72|19157.72|19275.47|19155.47|10
1629013340000|2021-08-15 07:42:20|19274.71|19154.71|19270.43|19150.43|19274.71|19154.71|19270.43|19150.43|10
1629013350000|2021-08-15 07:42:30|19269.82|19149.82|19269.82|19149.82|19271.81|19151.81|19269.58|19149.58|9
1629013360000|2021-08-15 07:42:40|19268.18|19148.18|19267.7|19147.7|19268.18|19148.18|19267.07|19147.07|10
1629013370000|2021-08-15 07:42:50|19267.67|19147.67|19264.54|19144.54|19268.46|19148.46|19263.77|19143.77|9
1629013380000|2021-08-15 07:43:00|19266.56|19146.56|19269.5|19149.5|19269.5|19149.5|19266.56|19146.56|10
1629013390000|2021-08-15 07:43:10|19269.83|19149.83|19278.41|19158.41|19278.57|19158.57|19269.83|19149.83|9
1629013400000|2021-08-15 07:43:20|19279.19|19159.19|19275.75|19155.75|19280.09|19160.09|19274.38|19154.38|9
1629013410000|2021-08-15 07:43:30|19275.85|19155.85|19273.4|19153.4|19276.56|19156.56|19273.32|19153.32|10
1629013420000|2021-08-15 07:43:40|19273.15|19153.15|19275.85|19155.85|19275.85|19155.85|19273.15|19153.15|10
1629013430000|2021-08-15 07:43:50|19275.67|19155.67|19275.75|19155.75|19276.04|19156.04|19275.41|19155.41|10
1629013440000|2021-08-15 07:44:00|19276|19156|19273.47|19153.47|19276|19156|19273.31|19153.31|10
1629013450000|2021-08-15 07:44:10|19273.01|19153.01|19254|19134|19273.01|19153.01|19254|19134|10
1629013460000|2021-08-15 07:44:20|19252.52|19132.52|19247.23|19127.23|19252.52|19132.52|19247.23|19127.23|10
1629013470000|2021-08-15 07:44:30|19246.89|19126.89|19242.66|19122.66|19246.89|19126.89|19242.66|19122.66|10
1629013480000|2021-08-15 07:44:40|19242.5|19122.5|19234.43|19114.43|19242.5|19122.5|19234.21|19114.21|10
1629013490000|2021-08-15 07:44:50|19234.17|19114.17|19232.15|19112.15|19234.17|19114.17|19231.32|19111.32|10
1629013500000|2021-08-15 07:45:00|19232.46|19112.46|19219.35|19099.35|19233.32|19113.32|19219.35|19099.35|10
1629013510000|2021-08-15 07:45:10|19219.56|19099.56|19217.32|19097.32|19219.56|19099.56|19214.39|19094.39|10
1629013520000|2021-08-15 07:45:20|19218.57|19098.57|19209.05|19089.05|19218.87|19098.87|19208.41|19088.41|10
1629013530000|2021-08-15 07:45:30|19207.72|19087.72|19198.73|19078.73|19207.72|19087.72|19198.73|19078.73|10
1629013540000|2021-08-15 07:45:40|19194.25|19074.25|19178.56|19058.56|19194.25|19074.25|19178.56|19058.56|10
1629013550000|2021-08-15 07:45:50|19176.9|19056.9|19174.02|19054.02|19177.54|19057.54|19174.02|19054.02|10
1629013560000|2021-08-15 07:46:00|19174.06|19054.06|19170.19|19050.19|19174.06|19054.06|19168.29|19048.29|10
1629013570000|2021-08-15 07:46:10|19171.17|19051.17|19170.66|19050.66|19172.23|19052.23|19170.66|19050.66|10
1629013580000|2021-08-15 07:46:20|19170.78|19050.78|19171.51|19051.51|19171.51|19051.51|19169.2|19049.2|9
1629013590000|2021-08-15 07:46:30|19172.75|19052.75|19172.73|19052.73|19174.76|19054.76|19171.55|19051.55|10
1629013600000|2021-08-15 07:46:40|19170.31|19050.31|19153.22|19033.22|19170.31|19050.31|19153.22|19033.22|10
1629013610000|2021-08-15 07:46:50|19150.71|19030.71|19136.36|19016.36|19150.71|19030.71|19136.36|19016.36|10
1629013620000|2021-08-15 07:47:00|19138.3|19018.3|19131.91|19011.91|19138.41|19018.41|19131.61|19011.61|10
1629013630000|2021-08-15 07:47:10|19132.45|19012.45|19136.57|19016.57|19140.13|19020.13|19132.45|19012.45|10
1629013640000|2021-08-15 07:47:20|19135.03|19015.03|19118.65|18998.65|19135.03|19015.03|19117.56|18997.56|10
1629013650000|2021-08-15 07:47:30|19116.82|18996.82|19078.55|18958.55|19116.82|18996.82|19078.55|18958.55|10
1629013660000|2021-08-15 07:47:40|19067.12|18947.12|19031.42|18911.42|19067.12|18947.12|19031.42|18911.42|10
1629013670000|2021-08-15 07:47:50|19028.26|18908.26|19030.66|18910.66|19030.66|18910.66|19009.92|18889.92|10
1629013680000|2021-08-15 07:48:00|19031.12|18911.12|19037.89|18917.89|19040.3|18920.3|19031.12|18911.12|10
1629013690000|2021-08-15 07:48:10|19037.23|18917.23|19046.28|18926.28|19046.28|18926.28|19036.06|18916.06|10
1629013700000|2021-08-15 07:48:20|19047.52|18927.52|19049.12|18929.12|19051.84|18931.84|19046.36|18926.36|10
1629013710000|2021-08-15 07:48:30|19047.79|18927.79|19045.77|18925.77|19050.18|18930.18|19045.1|18925.1|10
1629013720000|2021-08-15 07:48:40|19044.04|18924.04|19040.81|18920.81|19044.04|18924.04|19040.81|18920.81|10
1629013730000|2021-08-15 07:48:50|19039.45|18919.45|19040.77|18920.77|19044.71|18924.71|19039.45|18919.45|10
1629013740000|2021-08-15 07:49:00|19040.95|18920.95|19040.94|18920.94|19042.13|18922.13|19039.81|18919.81|10
1629013750000|2021-08-15 07:49:10|19039.39|18919.39|19055.96|18935.96|19055.96|18935.96|19039.39|18919.39|10
1629013760000|2021-08-15 07:49:20|19056.69|18936.69|19065.37|18945.37|19065.37|18945.37|19056.03|18936.03|10
1629013770000|2021-08-15 07:49:30|19066.18|18946.18|19063.95|18943.95|19067.92|18947.92|19063.95|18943.95|10
1629013780000|2021-08-15 07:49:40|19061.55|18941.55|19061.9|18941.9|19064.15|18944.15|19059.23|18939.23|10
1629013790000|2021-08-15 07:49:50|19062.5|18942.5|19063.44|18943.44|19063.44|18943.44|19061.85|18941.85|10
1629013800000|2021-08-15 07:50:00|19063.84|18943.84|19066.2|18946.2|19069.71|18949.71|19063.84|18943.84|10
1629013810000|2021-08-15 07:50:10|19066.41|18946.41|19059.69|18939.69|19066.41|18946.41|19059.69|18939.69|10
1629013820000|2021-08-15 07:50:20|19059.41|18939.41|19064.65|18944.65|19064.65|18944.65|19058.59|18938.59|10
1629013830000|2021-08-15 07:50:30|19065.12|18945.12|19065.68|18945.68|19065.86|18945.86|19062.03|18942.03|10
1629013840000|2021-08-15 07:50:40|19065.35|18945.35|19061.63|18941.63|19065.35|18945.35|19061.62|18941.62|9
1629013850000|2021-08-15 07:50:50|19060.12|18940.12|19060.76|18940.76|19061.87|18941.87|19058.46|18938.46|10
1629013860000|2021-08-15 07:51:00|19061.66|18941.66|19062.6|18942.6|19064.22|18944.22|19061.66|18941.66|10
1629013870000|2021-08-15 07:51:10|19062.35|18942.35|19066|18946|19066|18946|19061.8|18941.8|10
1629013880000|2021-08-15 07:51:20|19066.12|18946.12|19069.83|18949.83|19069.83|18949.83|19065.92|18945.92|10
1629013890000|2021-08-15 07:51:30|19069.7|18949.7|19080.07|18960.07|19080.07|18960.07|19069.7|18949.7|9
1629013900000|2021-08-15 07:51:40|19079.73|18959.73|19090.1|18970.1|19090.76|18970.76|19079.73|18959.73|10
1629013910000|2021-08-15 07:51:50|19089.51|18969.51|19101.68|18981.68|19101.68|18981.68|19089.51|18969.51|10
1629013920000|2021-08-15 07:52:00|19103.44|18983.44|19111.93|18991.93|19111.93|18991.93|19103.44|18983.44|10
1629013930000|2021-08-15 07:52:10|19111.64|18991.64|19114.44|18994.44|19114.44|18994.44|19111.64|18991.64|10
1629013940000|2021-08-15 07:52:20|19114.69|18994.69|19124.54|19004.54|19125.88|19005.88|19114.69|18994.69|10
1629013950000|2021-08-15 07:52:30|19122.83|19002.83|19131|19011|19131|19011|19122.83|19002.83|10
1629013960000|2021-08-15 07:52:40|19131.43|19011.43|19135.68|19015.68|19135.68|19015.68|19131.12|19011.12|10
1629013970000|2021-08-15 07:52:50|19136.5|19016.5|19134.98|19014.98|19136.85|19016.85|19134.32|19014.32|10
1629013980000|2021-08-15 07:53:00|19135.59|19015.59|19135.67|19015.67|19137.27|19017.27|19135.59|19015.59|10
1629013990000|2021-08-15 07:53:10|19135.64|19015.64|19135.98|19015.98|19135.98|19015.98|19134.8|19014.8|10
1629014000000|2021-08-15 07:53:20|19135.23|19015.23|19127.4|19007.4|19135.23|19015.23|19127.4|19007.4|9
1629014010000|2021-08-15 07:53:30|19128.27|19008.27|19116.56|18996.56|19128.27|19008.27|19116.56|18996.56|10
1629014020000|2021-08-15 07:53:40|19118|18998|19105.49|18985.49|19118|18998|19105.49|18985.49|10
1629014030000|2021-08-15 07:53:50|19103.81|18983.81|19101.64|18981.64|19103.81|18983.81|19100.47|18980.47|10
1629014040000|2021-08-15 07:54:00|19099.6|18979.6|19091.14|18971.14|19099.6|18979.6|19091.14|18971.14|10
1629014050000|2021-08-15 07:54:10|19091.21|18971.21|19092.26|18972.26|19092.26|18972.26|19089.6|18969.6|10
1629014060000|2021-08-15 07:54:20|19093.97|18973.97|19099.43|18979.43|19100.56|18980.56|19093.97|18973.97|10
1629014070000|2021-08-15 07:54:30|19099.93|18979.93|19102.28|18982.28|19102.28|18982.28|19099.38|18979.38|10
1629014080000|2021-08-15 07:54:40|19102.42|18982.42|19101.55|18981.55|19103.22|18983.22|19101.41|18981.41|10
1629014090000|2021-08-15 07:54:50|19102.7|18982.7|19096.38|18976.38|19102.7|18982.7|19096.38|18976.38|10
1629014100000|2021-08-15 07:55:00|19097.45|18977.45|19087.58|18967.58|19097.45|18977.45|19087.58|18967.58|10
1629014110000|2021-08-15 07:55:10|19087.15|18967.15|19092.29|18972.29|19092.84|18972.84|19083.93|18963.93|10
1629014120000|2021-08-15 07:55:20|19095.09|18975.09|19104.91|18984.91|19106.27|18986.27|19095.09|18975.09|10
1629014130000|2021-08-15 07:55:30|19105|18985|19103.14|18983.14|19105|18985|19101.46|18981.46|10
1629014140000|2021-08-15 07:55:40|19102.38|18982.38|19095.33|18975.33|19102.74|18982.74|19095.33|18975.33|10
1629014150000|2021-08-15 07:55:50|19094.77|18974.77|19087.06|18967.06|19095.26|18975.26|19087.06|18967.06|10
1629014160000|2021-08-15 07:56:00|19087.26|18967.26|19083.73|18963.73|19088.2|18968.2|19083.73|18963.73|10
1629014170000|2021-08-15 07:56:10|19083.84|18963.84|19086.52|18966.52|19086.52|18966.52|19082.54|18962.54|10
1629014180000|2021-08-15 07:56:20|19087.11|18967.11|19086.43|18966.43|19089.69|18969.69|19084.93|18964.93|10
1629014190000|2021-08-15 07:56:30|19086.21|18966.21|19088.81|18968.81|19088.81|18968.81|19086.15|18966.15|10
1629014200000|2021-08-15 07:56:40|19088.8|18968.8|19062.21|18942.21|19088.8|18968.8|19062.21|18942.21|10
1629014210000|2021-08-15 07:56:50|19061.18|18941.18|19058.84|18938.84|19065.97|18945.97|19058.45|18938.45|10
1629014220000|2021-08-15 07:57:00|19058.55|18938.55|19052.09|18932.09|19059.11|18939.11|19049.68|18929.68|10
1629014230000|2021-08-15 07:57:10|19050.92|18930.92|19052.92|18932.92|19052.92|18932.92|19050.09|18930.09|10
1629014240000|2021-08-15 07:57:20|19052.64|18932.64|19053.53|18933.53|19054.31|18934.31|19052.32|18932.32|10
1629014250000|2021-08-15 07:57:30|19054.18|18934.18|19061.52|18941.52|19061.52|18941.52|19054.18|18934.18|10
1629014260000|2021-08-15 07:57:40|19063.33|18943.33|19067.61|18947.61|19067.61|18947.61|19063.33|18943.33|10
1629014270000|2021-08-15 07:57:50|19069.66|18949.66|19072.56|18952.56|19072.75|18952.75|19069.66|18949.66|10
1629014280000|2021-08-15 07:58:00|19072.16|18952.16|19074.14|18954.14|19074.61|18954.61|19071.89|18951.89|10
1629014290000|2021-08-15 07:58:10|19074.15|18954.15|19079.76|18959.76|19079.76|18959.76|19074.15|18954.15|10
1629014300000|2021-08-15 07:58:20|19079.67|18959.67|19080.9|18960.9|19080.9|18960.9|19078.27|18958.27|10
1629014310000|2021-08-15 07:58:30|19080.98|18960.98|19082.3|18962.3|19082.3|18962.3|19079.64|18959.64|10
1629014320000|2021-08-15 07:58:40|19081.82|18961.82|19080.46|18960.46|19081.82|18961.82|19080.25|18960.25|9
1629014330000|2021-08-15 07:58:50|19080.53|18960.53|19083.48|18963.48|19084.71|18964.71|19080.14|18960.14|10
1629014340000|2021-08-15 07:59:00|19083.34|18963.34|19091.05|18971.05|19091.05|18971.05|19083.34|18963.34|10
1629014350000|2021-08-15 07:59:10|19091.59|18971.59|19092.77|18972.77|19092.81|18972.81|19091.59|18971.59|9
1629014360000|2021-08-15 07:59:20|19092.32|18972.32|19092.9|18972.9|19093.18|18973.18|19092.2|18972.2|10
1629014370000|2021-08-15 07:59:30|19093.41|18973.41|19095.49|18975.49|19096|18976|19093.41|18973.41|10
1629014380000|2021-08-15 07:59:40|19095.58|18975.58|19097.63|18977.63|19099.07|18979.07|19095.58|18975.58|10
1629014390000|2021-08-15 07:59:50|19096.99|18976.99|19101.23|18981.23|19101.23|18981.23|19096.13|18976.13|10
1629014400000|2021-08-15 08:00:00|19101.47|18981.47|19094.81|18974.81|19101.47|18981.47|19094.81|18974.81|10
1629014410000|2021-08-15 08:00:10|19092.5|18972.5|19085.03|18965.03|19092.5|18972.5|19085.03|18965.03|10
1629014420000|2021-08-15 08:00:20|19083.24|18963.24|19073.33|18953.33|19083.24|18963.24|19073.33|18953.33|10
1629014430000|2021-08-15 08:00:30|19072.12|18952.12|19070.31|18950.31|19073.11|18953.11|19070.31|18950.31|10
1629014440000|2021-08-15 08:00:40|19068.64|18948.64|19063.52|18943.52|19068.64|18948.64|19063.52|18943.52|10
1629014450000|2021-08-15 08:00:50|19064.12|18944.12|19063.6|18943.6|19064.73|18944.73|19063.29|18943.29|10
1629014460000|2021-08-15 08:01:00|19063.21|18943.21|19063.25|18943.25|19065.56|18945.56|19061.55|18941.55|10
1629014470000|2021-08-15 08:01:10|19061.79|18941.79|19058.78|18938.78|19062.02|18942.02|19058.55|18938.55|10
1629014480000|2021-08-15 08:01:20|19058.4|18938.4|19054.18|18934.18|19058.4|18938.4|19053.93|18933.93|9
1629014490000|2021-08-15 08:01:30|19054|18934|19049.94|18929.94|19054.16|18934.16|19049.94|18929.94|10
1629014500000|2021-08-15 08:01:40|19047.29|18927.29|19044.6|18924.6|19047.29|18927.29|19043.03|18923.03|10
1629014510000|2021-08-15 08:01:50|19043.81|18923.81|19037.36|18917.36|19044.97|18924.97|19037.36|18917.36|10
1629014520000|2021-08-15 08:02:00|19037.49|18917.49|19034.41|18914.41|19039.23|18919.23|19034.41|18914.41|10
1629014530000|2021-08-15 08:02:10|19034.11|18914.11|19040.6|18920.6|19040.6|18920.6|19032.93|18912.93|10
1629014540000|2021-08-15 08:02:20|19039.15|18919.15|19049.4|18929.4|19050.56|18930.56|19039.15|18919.15|10
1629014550000|2021-08-15 08:02:30|19049.75|18929.75|19058.66|18938.66|19059.76|18939.76|19049.75|18929.75|10
1629014560000|2021-08-15 08:02:40|19057.37|18937.37|19055.56|18935.56|19058.43|18938.43|19055.56|18935.56|10
1629014570000|2021-08-15 08:02:50|19053.73|18933.73|19043.94|18923.94|19053.73|18933.73|19043.58|18923.58|10
1629014580000|2021-08-15 08:03:00|19043.51|18923.51|19035.37|18915.37|19043.51|18923.51|19035.37|18915.37|10
1629014590000|2021-08-15 08:03:10|19034.48|18914.48|19030.55|18910.55|19035.29|18915.29|19030.19|18910.19|10
1629014600000|2021-08-15 08:03:20|19030.42|18910.42|19033.7|18913.7|19033.7|18913.7|19029.9|18909.9|10
1629014610000|2021-08-15 08:03:30|19033.39|18913.39|19038.88|18918.88|19038.88|18918.88|19030.98|18910.98|10
1629014620000|2021-08-15 08:03:40|19039.25|18919.25|19048.9|18928.9|19048.9|18928.9|19039.25|18919.25|10
1629014630000|2021-08-15 08:03:50|19052.05|18932.05|19059.11|18939.11|19059.11|18939.11|19052.05|18932.05|10
1629014640000|2021-08-15 08:04:00|19060.56|18940.56|19068.62|18948.62|19068.62|18948.62|19060.03|18940.03|10
1629014650000|2021-08-15 08:04:10|19068.87|18948.87|19077.91|18957.91|19077.91|18957.91|19068.87|18948.87|10
1629014660000|2021-08-15 08:04:20|19078.29|18958.29|19091.59|18971.59|19091.59|18971.59|19078.29|18958.29|10
1629014670000|2021-08-15 08:04:30|19092|18972|19105.09|18985.09|19105.09|18985.09|19092|18972|10
1629014680000|2021-08-15 08:04:40|19109.43|18989.43|19113.55|18993.55|19113.55|18993.55|19109.43|18989.43|10
1629014690000|2021-08-15 08:04:50|19113.62|18993.62|19123.85|19003.85|19123.85|19003.85|19113.62|18993.62|10
1629014700000|2021-08-15 08:05:00|19124.01|19004.01|19125.66|19005.66|19128.7|19008.7|19124.01|19004.01|10
1629014710000|2021-08-15 08:05:10|19126.58|19006.58|19118.56|18998.56|19126.92|19006.92|19118.56|18998.56|10
1629014720000|2021-08-15 08:05:20|19119.59|18999.59|19119.36|18999.36|19120.1|19000.1|19116.72|18996.72|10
1629014730000|2021-08-15 08:05:30|19120.43|19000.43|19124.8|19004.8|19124.8|19004.8|19120.43|19000.43|10
1629014740000|2021-08-15 08:05:40|19124.74|19004.74|19120.48|19000.48|19124.74|19004.74|19120.48|19000.48|10
1629014750000|2021-08-15 08:05:50|19121.87|19001.87|19129.68|19009.68|19129.68|19009.68|19121.87|19001.87|10
1629014760000|2021-08-15 08:06:00|19129.86|19009.86|19131.93|19011.93|19133.2|19013.2|19129.86|19009.86|10
1629014770000|2021-08-15 08:06:10|19133.26|19013.26|19142.26|19022.26|19142.26|19022.26|19133.26|19013.26|10
1629014780000|2021-08-15 08:06:20|19143.37|19023.37|19145.69|19025.69|19145.94|19025.94|19143.37|19023.37|10
1629014790000|2021-08-15 08:06:30|19145.68|19025.68|19152.75|19032.75|19152.75|19032.75|19145.52|19025.52|10
1629014800000|2021-08-15 08:06:40|19152.95|19032.95|19163.67|19043.67|19163.67|19043.67|19152.95|19032.95|10
1629014810000|2021-08-15 08:06:50|19162.46|19042.46|19168.25|19048.25|19168.25|19048.25|19162.46|19042.46|10
1629014820000|2021-08-15 08:07:00|19168.34|19048.34|19168.43|19048.43|19171.06|19051.06|19168.34|19048.34|10
1629014830000|2021-08-15 08:07:10|19167.05|19047.05|19166.05|19046.05|19167.88|19047.88|19165.36|19045.36|10
1629014840000|2021-08-15 08:07:20|19165.86|19045.86|19161.75|19041.75|19166.7|19046.7|19161.75|19041.75|10
1629014850000|2021-08-15 08:07:30|19161.35|19041.35|19157.05|19037.05|19161.35|19041.35|19157.05|19037.05|10
1629014860000|2021-08-15 08:07:40|19157.38|19037.38|19152.49|19032.49|19158.23|19038.23|19152.49|19032.49|10
1629014870000|2021-08-15 08:07:50|19151.66|19031.66|19146.92|19026.92|19151.66|19031.66|19146.92|19026.92|10
1629014880000|2021-08-15 08:08:00|19147.59|19027.59|19145.93|19025.93|19149.14|19029.14|19145.82|19025.82|10
1629014890000|2021-08-15 08:08:10|19145.52|19025.52|19145.4|19025.4|19145.52|19025.52|19143.13|19023.13|10
1629014900000|2021-08-15 08:08:20|19145.72|19025.72|19147.86|19027.86|19149.09|19029.09|19145.72|19025.72|10
1629014910000|2021-08-15 08:08:30|19147.78|19027.78|19152.24|19032.24|19152.24|19032.24|19147.78|19027.78|10
1629014920000|2021-08-15 08:08:40|19152.74|19032.74|19168.69|19048.69|19168.69|19048.69|19152.74|19032.74|10
1629014930000|2021-08-15 08:08:50|19168.43|19048.43|19176.45|19056.45|19176.45|19056.45|19168.43|19048.43|10
1629014940000|2021-08-15 08:09:00|19176.23|19056.23|19185.82|19065.82|19185.82|19065.82|19176.23|19056.23|10
1629014950000|2021-08-15 08:09:10|19186.24|19066.24|19191.39|19071.39|19192.51|19072.51|19186.02|19066.02|10
1629014960000|2021-08-15 08:09:20|19190.03|19070.03|19198.82|19078.82|19198.84|19078.84|19190.03|19070.03|10
1629014970000|2021-08-15 08:09:30|19200.56|19080.56|19203.76|19083.76|19204.07|19084.07|19200.56|19080.56|10
1629014980000|2021-08-15 08:09:40|19204.63|19084.63|19211.97|19091.97|19211.99|19091.99|19204.13|19084.13|10
1629014990000|2021-08-15 08:09:50|19211.27|19091.27|19216.23|19096.23|19216.4|19096.4|19211.27|19091.27|9
1629015000000|2021-08-15 08:10:00|19216.44|19096.44|19215.43|19095.43|19216.44|19096.44|19214.05|19094.05|10
1629015010000|2021-08-15 08:10:10|19213.52|19093.52|19217.28|19097.28|19217.76|19097.76|19213.52|19093.52|10
1629015020000|2021-08-15 08:10:20|19217.57|19097.57|19217.53|19097.53|19220.59|19100.59|19217.46|19097.46|10
1629015030000|2021-08-15 08:10:30|19217.38|19097.38|19214.44|19094.44|19217.38|19097.38|19214.04|19094.04|10
1629015040000|2021-08-15 08:10:40|19215.71|19095.71|19218.71|19098.71|19218.71|19098.71|19214.17|19094.17|10
1629015050000|2021-08-15 08:10:50|19219.19|19099.19|19215.65|19095.65|19219.7|19099.7|19215.65|19095.65|10
1629015060000|2021-08-15 08:11:00|19215.48|19095.48|19212.29|19092.29|19216.37|19096.37|19212.29|19092.29|10
1629015070000|2021-08-15 08:11:10|19214.45|19094.45|19222.98|19102.98|19223.1|19103.1|19214.45|19094.45|10
1629015080000|2021-08-15 08:11:20|19222.48|19102.48|19220.91|19100.91|19222.48|19102.48|19220.82|19100.82|10
1629015090000|2021-08-15 08:11:30|19221.94|19101.94|19222.21|19102.21|19222.38|19102.38|19221.03|19101.03|10
1629015100000|2021-08-15 08:11:40|19222.51|19102.51|19226.26|19106.26|19226.26|19106.26|19222.51|19102.51|10
1629015110000|2021-08-15 08:11:50|19227.78|19107.78|19230.6|19110.6|19230.69|19110.69|19227.78|19107.78|10
1629015120000|2021-08-15 08:12:00|19230.88|19110.88|19231.54|19111.54|19231.54|19111.54|19230.07|19110.07|8
1629015130000|2021-08-15 08:12:10|19231.46|19111.46|19231.5|19111.5|19233.11|19113.11|19231.46|19111.46|10
1629015140000|2021-08-15 08:12:20|19231.93|19111.93|19236.66|19116.66|19236.66|19116.66|19231.93|19111.93|10
1629015150000|2021-08-15 08:12:30|19237.05|19117.05|19234.97|19114.97|19237.05|19117.05|19234.35|19114.35|9
1629015160000|2021-08-15 08:12:40|19234.55|19114.55|19236.08|19116.08|19236.54|19116.54|19234.55|19114.55|10
1629015170000|2021-08-15 08:12:50|19236.09|19116.09|19238.61|19118.61|19238.61|19118.61|19235.15|19115.15|10
1629015180000|2021-08-15 08:13:00|19237.38|19117.38|19234.54|19114.54|19238.7|19118.7|19234.54|19114.54|10
1629015190000|2021-08-15 08:13:10|19234.92|19114.92|19230.86|19110.86|19234.92|19114.92|19230.86|19110.86|10
1629015200000|2021-08-15 08:13:20|19230.13|19110.13|19225.86|19105.86|19230.13|19110.13|19225.74|19105.74|10
1629015210000|2021-08-15 08:13:30|19225.7|19105.7|19226.24|19106.24|19226.24|19106.24|19225.01|19105.01|10
1629015220000|2021-08-15 08:13:40|19226.38|19106.38|19227.73|19107.73|19227.73|19107.73|19226.05|19106.05|9
1629015230000|2021-08-15 08:13:50|19228.65|19108.65|19229.31|19109.31|19230|19110|19228.63|19108.63|10
1629015240000|2021-08-15 08:14:00|19229.17|19109.17|19227.17|19107.17|19229.46|19109.46|19226.98|19106.98|9
1629015250000|2021-08-15 08:14:10|19226.95|19106.95|19228.9|19108.9|19228.9|19108.9|19226.62|19106.62|9
1629015260000|2021-08-15 08:14:20|19228.86|19108.86|19234.24|19114.24|19234.48|19114.48|19228.38|19108.38|10
1629015270000|2021-08-15 08:14:30|19233.9|19113.9|19235.58|19115.58|19235.68|19115.68|19233.89|19113.89|10
1629015280000|2021-08-15 08:14:40|19235.73|19115.73|19235.51|19115.51|19237.02|19117.02|19235.51|19115.51|10
1629015290000|2021-08-15 08:14:50|19235.39|19115.39|19236.44|19116.44|19236.84|19116.84|19235.39|19115.39|8
1629015300000|2021-08-15 08:15:00|19236.67|19116.67|19235.93|19115.93|19237.59|19117.59|19234.56|19114.56|10
1629015310000|2021-08-15 08:15:10|19234.69|19114.69|19230.03|19110.03|19234.69|19114.69|19229.87|19109.87|10
1629015320000|2021-08-15 08:15:20|19230.56|19110.56|19221.75|19101.75|19230.56|19110.56|19220.92|19100.92|10
1629015330000|2021-08-15 08:15:30|19221.81|19101.81|19225.42|19105.42|19225.42|19105.42|19221.16|19101.16|10
1629015340000|2021-08-15 08:15:40|19224.93|19104.93|19226.52|19106.52|19228.07|19108.07|19224.93|19104.93|10
1629015350000|2021-08-15 08:15:50|19226.72|19106.72|19222.24|19102.24|19226.74|19106.74|19222.24|19102.24|10
1629015360000|2021-08-15 08:16:00|19221.83|19101.83|19220.05|19100.05|19221.83|19101.83|19220.05|19100.05|10
1629015370000|2021-08-15 08:16:10|19220.33|19100.33|19219.41|19099.41|19221.65|19101.65|19219.18|19099.18|10
1629015380000|2021-08-15 08:16:20|19219.21|19099.21|19211.89|19091.89|19219.76|19099.76|19211.89|19091.89|9
1629015390000|2021-08-15 08:16:30|19210.96|19090.96|19203.27|19083.27|19210.96|19090.96|19203.27|19083.27|10
1629015400000|2021-08-15 08:16:40|19202.92|19082.92|19196.43|19076.43|19202.92|19082.92|19196.43|19076.43|10
1629015410000|2021-08-15 08:16:50|19196.11|19076.11|19195.56|19075.56|19196.19|19076.19|19195.39|19075.39|9
1629015420000|2021-08-15 08:17:00|19195.23|19075.23|19196.26|19076.26|19197.17|19077.17|19195.23|19075.23|10
1629015430000|2021-08-15 08:17:10|19197.78|19077.78|19196.93|19076.93|19197.78|19077.78|19195.04|19075.04|10
1629015440000|2021-08-15 08:17:20|19197.12|19077.12|19198.93|19078.93|19198.93|19078.93|19195.03|19075.03|10
1629015450000|2021-08-15 08:17:30|19199.56|19079.56|19206.12|19086.12|19206.12|19086.12|19199.56|19079.56|10
1629015460000|2021-08-15 08:17:40|19206.26|19086.26|19214.96|19094.96|19214.96|19094.96|19206.26|19086.26|8
1629015470000|2021-08-15 08:17:50|19214.93|19094.93|19215.74|19095.74|19216.01|19096.01|19214.93|19094.93|10
1629015480000|2021-08-15 08:18:00|19215.27|19095.27|19206.03|19086.03|19215.27|19095.27|19206.03|19086.03|10
1629015490000|2021-08-15 08:18:10|19206.37|19086.37|19199.22|19079.22|19206.37|19086.37|19199.22|19079.22|10
1629015500000|2021-08-15 08:18:20|19198.39|19078.39|19196.38|19076.38|19198.39|19078.39|19195.73|19075.73|10
1629015510000|2021-08-15 08:18:30|19196.39|19076.39|19194.58|19074.58|19196.61|19076.61|19194.58|19074.58|10
1629015520000|2021-08-15 08:18:40|19194.37|19074.37|19191.81|19071.81|19194.37|19074.37|19191.81|19071.81|9
1629015530000|2021-08-15 08:18:50|19191.77|19071.77|19190.45|19070.45|19191.83|19071.83|19190.45|19070.45|9
1629015540000|2021-08-15 08:19:00|19190.24|19070.24|19190.07|19070.07|19190.24|19070.24|19189.39|19069.39|9
1629015550000|2021-08-15 08:19:10|19189.68|19069.68|19185.35|19065.35|19189.68|19069.68|19185.35|19065.35|10
1629015560000|2021-08-15 08:19:20|19185.38|19065.38|19185.38|19065.38|19185.38|19065.38|19185.38|19065.38|1
1629015570000|2021-08-15 08:19:30|19194.64|19074.64|19198.61|19078.61|19198.63|19078.63|19194.64|19074.64|10
1629015580000|2021-08-15 08:19:40|19199.04|19079.04|19200.5|19080.5|19201.2|19081.2|19198.92|19078.92|10
1629015590000|2021-08-15 08:19:50|19200.29|19080.29|19199.71|19079.71|19201|19081|19199.35|19079.35|10
1629015600000|2021-08-15 08:20:00|19199.25|19079.25|19201.19|19081.19|19202.17|19082.17|19199.2|19079.2|10
1629015610000|2021-08-15 08:20:10|19201.29|19081.29|19203.3|19083.3|19203.3|19083.3|19201.29|19081.29|10
1629015620000|2021-08-15 08:20:20|19204.38|19084.38|19203.93|19083.93|19205.96|19085.96|19203.01|19083.01|10
1629015630000|2021-08-15 08:20:30|19203.83|19083.83|19197.83|19077.83|19203.83|19083.83|19197.83|19077.83|9
1629015640000|2021-08-15 08:20:40|19197.79|19077.79|19198.23|19078.23|19198.35|19078.35|19197.64|19077.64|9
1629015650000|2021-08-15 08:20:50|19196.55|19076.55|19191.24|19071.24|19196.55|19076.55|19190.74|19070.74|10
1629015660000|2021-08-15 08:21:00|19190.68|19070.68|19190.04|19070.04|19190.92|19070.92|19189.9|19069.9|9
1629015670000|2021-08-15 08:21:10|19189.97|19069.97|19186.67|19066.67|19190.26|19070.26|19186.67|19066.67|10
1629015680000|2021-08-15 08:21:20|19186.63|19066.63|19185.69|19065.69|19187.46|19067.46|19185.69|19065.69|8
1629015690000|2021-08-15 08:21:30|19186.62|19066.62|19185.36|19065.36|19186.62|19066.62|19184.28|19064.28|10
1629015700000|2021-08-15 08:21:40|19185.27|19065.27|19185.46|19065.46|19185.7|19065.7|19183.76|19063.76|10
1629015710000|2021-08-15 08:21:50|19186.2|19066.2|19188.71|19068.71|19188.71|19068.71|19186.2|19066.2|9
1629015720000|2021-08-15 08:22:00|19190.11|19070.11|19195.24|19075.24|19195.37|19075.37|19190.11|19070.11|10
1629015730000|2021-08-15 08:22:10|19195.26|19075.26|19200.38|19080.38|19200.38|19080.38|19195.26|19075.26|10
1629015740000|2021-08-15 08:22:20|19202.32|19082.32|19198.36|19078.36|19202.49|19082.49|19198.36|19078.36|8
1629015750000|2021-08-15 08:22:30|19200.22|19080.22|19197.42|19077.42|19200.22|19080.22|19197.42|19077.42|10
1629015760000|2021-08-15 08:22:40|19197.61|19077.61|19196.12|19076.12|19197.61|19077.61|19196.08|19076.08|10
1629015770000|2021-08-15 08:22:50|19194.46|19074.46|19195.63|19075.63|19197.08|19077.08|19194.46|19074.46|10
1629015780000|2021-08-15 08:23:00|19195.55|19075.55|19192.23|19072.23|19195.98|19075.98|19192.23|19072.23|9
1629015790000|2021-08-15 08:23:10|19192.27|19072.27|19189.76|19069.76|19192.59|19072.59|19189.76|19069.76|9
1629015800000|2021-08-15 08:23:20|19188.82|19068.82|19180.25|19060.25|19188.82|19068.82|19180.25|19060.25|10
1629015810000|2021-08-15 08:23:30|19179.42|19059.42|19178.33|19058.33|19179.42|19059.42|19177.89|19057.89|10
1629015820000|2021-08-15 08:23:40|19178.32|19058.32|19177.68|19057.68|19178.32|19058.32|19177.25|19057.25|10
1629015830000|2021-08-15 08:23:50|19177.42|19057.42|19175.88|19055.88|19177.42|19057.42|19175.67|19055.67|10
1629015840000|2021-08-15 08:24:00|19174.68|19054.68|19177.38|19057.38|19177.38|19057.38|19174.68|19054.68|10
1629015850000|2021-08-15 08:24:10|19177.26|19057.26|19172.84|19052.84|19177.26|19057.26|19172.84|19052.84|10
1629015860000|2021-08-15 08:24:20|19172.73|19052.73|19168.44|19048.44|19172.73|19052.73|19168.24|19048.24|10
1629015870000|2021-08-15 08:24:30|19168.23|19048.23|19165.78|19045.78|19168.23|19048.23|19165.7|19045.7|10
1629015880000|2021-08-15 08:24:40|19163.4|19043.4|19160.34|19040.34|19163.4|19043.4|19159.33|19039.33|10
1629015890000|2021-08-15 08:24:50|19160.28|19040.28|19154.75|19034.75|19160.28|19040.28|19154.75|19034.75|10
1629015900000|2021-08-15 08:25:00|19154.56|19034.56|19154.57|19034.57|19154.57|19034.57|19154.02|19034.02|9
1629015910000|2021-08-15 08:25:10|19154.54|19034.54|19154.19|19034.19|19155.61|19035.61|19153.77|19033.77|10
1629015920000|2021-08-15 08:25:20|19155.38|19035.38|19153.48|19033.48|19155.38|19035.38|19152.98|19032.98|10
1629015930000|2021-08-15 08:25:30|19154.7|19034.7|19153.07|19033.07|19154.94|19034.94|19153.07|19033.07|9
1629015940000|2021-08-15 08:25:40|19153.37|19033.37|19149.08|19029.08|19153.46|19033.46|19149.08|19029.08|9
1629015950000|2021-08-15 08:25:50|19148.75|19028.75|19150.79|19030.79|19150.79|19030.79|19147.18|19027.18|9
1629015960000|2021-08-15 08:26:00|19151.02|19031.02|19161.67|19041.67|19161.67|19041.67|19151.02|19031.02|10
1629015970000|2021-08-15 08:26:10|19161.85|19041.85|19167.34|19047.34|19167.55|19047.55|19161.85|19041.85|10
1629015980000|2021-08-15 08:26:20|19167.29|19047.29|19166.55|19046.55|19167.43|19047.43|19164.7|19044.7|10
1629015990000|2021-08-15 08:26:30|19165.65|19045.65|19159.33|19039.33|19165.65|19045.65|19159.31|19039.31|9
1629016000000|2021-08-15 08:26:40|19158.48|19038.48|19157.42|19037.42|19158.48|19038.48|19157.42|19037.42|10
1629016010000|2021-08-15 08:26:50|19157.35|19037.35|19155.87|19035.87|19157.35|19037.35|19154.54|19034.54|9
1629016020000|2021-08-15 08:27:00|19156|19036|19152.12|19032.12|19156.16|19036.16|19152.12|19032.12|10
1629016030000|2021-08-15 08:27:10|19151.61|19031.61|19145.6|19025.6|19151.61|19031.61|19145.6|19025.6|9
1629016040000|2021-08-15 08:27:20|19144.62|19024.62|19135.62|19015.62|19144.62|19024.62|19135.62|19015.62|10
1629016050000|2021-08-15 08:27:30|19133.14|19013.14|19132.34|19012.34|19133.14|19013.14|19132.34|19012.34|10
1629016060000|2021-08-15 08:27:40|19132.37|19012.37|19130.14|19010.14|19134.4|19014.4|19130.14|19010.14|10
1629016070000|2021-08-15 08:27:50|19129.4|19009.4|19122.9|19002.9|19129.4|19009.4|19122.9|19002.9|10
1629016080000|2021-08-15 08:28:00|19123|19003|19121.13|19001.13|19123|19003|19120.89|19000.89|9
1629016090000|2021-08-15 08:28:10|19120.99|19000.99|19119.53|18999.53|19121.61|19001.61|19119.53|18999.53|9
1629016100000|2021-08-15 08:28:20|19119.03|18999.03|19119.31|18999.31|19119.31|18999.31|19117.87|18997.87|10
1629016110000|2021-08-15 08:28:30|19118.52|18998.52|19119.4|18999.4|19119.4|18999.4|19118.09|18998.09|9
1629016120000|2021-08-15 08:28:40|19119.62|18999.62|19118.37|18998.37|19119.94|18999.94|19118.37|18998.37|10
1629016130000|2021-08-15 08:28:50|19117.02|18997.02|19117.42|18997.42|19117.42|18997.42|19116.25|18996.25|10
1629016140000|2021-08-15 08:29:00|19117.08|18997.08|19116.24|18996.24|19117.28|18997.28|19116.24|18996.24|9
1629016150000|2021-08-15 08:29:10|19116.12|18996.12|19115.31|18995.31|19116.12|18996.12|19115.06|18995.06|9
1629016160000|2021-08-15 08:29:20|19115.28|18995.28|19122.04|19002.04|19122.04|19002.04|19115.28|18995.28|10
1629016170000|2021-08-15 08:29:30|19120.85|19000.85|19122.79|19002.79|19122.79|19002.79|19120.81|19000.81|10
1629016180000|2021-08-15 08:29:40|19124.17|19004.17|19129.77|19009.77|19130.01|19010.01|19124.17|19004.17|10
1629016190000|2021-08-15 08:29:50|19129.64|19009.64|19131.83|19011.83|19131.83|19011.83|19128.25|19008.25|10
1629016200000|2021-08-15 08:30:00|19132.71|19012.71|19126.77|19006.77|19132.71|19012.71|19126.77|19006.77|10
1629016210000|2021-08-15 08:30:10|19123.99|19003.99|19117.7|18997.7|19123.99|19003.99|19117.7|18997.7|9
1629016220000|2021-08-15 08:30:20|19117.93|18997.93|19113.26|18993.26|19117.93|18997.93|19113.26|18993.26|10
1629016230000|2021-08-15 08:30:30|19112.53|18992.53|19103|18983|19112.53|18992.53|19103|18983|10
1629016240000|2021-08-15 08:30:40|19100.81|18980.81|19096.47|18976.47|19100.97|18980.97|19094.48|18974.48|10
1629016250000|2021-08-15 08:30:50|19095.4|18975.4|19096.4|18976.4|19096.6|18976.6|19095.4|18975.4|10
1629016260000|2021-08-15 08:31:00|19095.65|18975.65|19106.97|18986.97|19106.97|18986.97|19095.65|18975.65|10
1629016270000|2021-08-15 08:31:10|19107.3|18987.3|19113.53|18993.53|19113.53|18993.53|19107.13|18987.13|10
1629016280000|2021-08-15 08:31:20|19114.27|18994.27|19130.76|19010.76|19130.76|19010.76|19114.27|18994.27|10
1629016290000|2021-08-15 08:31:30|19131.65|19011.65|19147.93|19027.93|19147.93|19027.93|19131.65|19011.65|10
1629016300000|2021-08-15 08:31:40|19148.66|19028.66|19168.92|19048.92|19168.92|19048.92|19148.66|19028.66|10
1629016310000|2021-08-15 08:31:50|19169.16|19049.16|19175.69|19055.69|19175.69|19055.69|19169.16|19049.16|10
1629016320000|2021-08-15 08:32:00|19175.57|19055.57|19176.72|19056.72|19178.19|19058.19|19175.19|19055.19|10
1629016330000|2021-08-15 08:32:10|19176.27|19056.27|19164.91|19044.91|19176.27|19056.27|19164.91|19044.91|10
1629016340000|2021-08-15 08:32:20|19164.93|19044.93|19168.17|19048.17|19168.17|19048.17|19164.39|19044.39|10
1629016350000|2021-08-15 08:32:30|19168.02|19048.02|19162.78|19042.78|19168.23|19048.23|19162.32|19042.32|10
1629016360000|2021-08-15 08:32:40|19162.32|19042.32|19162.76|19042.76|19162.87|19042.87|19160.27|19040.27|10
1629016370000|2021-08-15 08:32:50|19162.7|19042.7|19161.84|19041.84|19163.67|19043.67|19161.84|19041.84|10
1629016380000|2021-08-15 08:33:00|19161.79|19041.79|19158.4|19038.4|19161.79|19041.79|19158.4|19038.4|10
1629016390000|2021-08-15 08:33:10|19161.51|19041.51|19165.45|19045.45|19165.45|19045.45|19160.09|19040.09|10
1629016400000|2021-08-15 08:33:20|19166.01|19046.01|19168.96|19048.96|19168.96|19048.96|19166.01|19046.01|10
1629016410000|2021-08-15 08:33:30|19167.86|19047.86|19175.09|19055.09|19175.09|19055.09|19167.86|19047.86|10
1629016420000|2021-08-15 08:33:40|19177.3|19057.3|19178|19058|19178.19|19058.19|19176.88|19056.88|10
1629016430000|2021-08-15 08:33:50|19178.21|19058.21|19180.01|19060.01|19180.01|19060.01|19177.9|19057.9|9
1629016440000|2021-08-15 08:34:00|19179.89|19059.89|19179.75|19059.75|19180.3|19060.3|19178.51|19058.51|10
1629016450000|2021-08-15 08:34:10|19178.77|19058.77|19181.75|19061.75|19181.75|19061.75|19178.77|19058.77|10
1629016460000|2021-08-15 08:34:20|19181.7|19061.7|19188.69|19068.69|19188.69|19068.69|19181.7|19061.7|10
1629016470000|2021-08-15 08:34:30|19189.02|19069.02|19195.59|19075.59|19195.59|19075.59|19189.02|19069.02|10
1629016480000|2021-08-15 08:34:40|19196.59|19076.59|19196.14|19076.14|19197.99|19077.99|19195.47|19075.47|10
1629016490000|2021-08-15 08:34:50|19196.63|19076.63|19200.79|19080.79|19200.79|19080.79|19196.63|19076.63|10
1629016500000|2021-08-15 08:35:00|19202.44|19082.44|19205.28|19085.28|19205.74|19085.74|19202.44|19082.44|10
1629016510000|2021-08-15 08:35:10|19204.86|19084.86|19203.04|19083.04|19204.86|19084.86|19202.46|19082.46|10
1629016520000|2021-08-15 08:35:20|19202.02|19082.02|19203.57|19083.57|19203.7|19083.7|19202.01|19082.01|10
1629016530000|2021-08-15 08:35:30|19202.9|19082.9|19203.55|19083.55|19203.55|19083.55|19201.53|19081.53|10
1629016540000|2021-08-15 08:35:40|19203.17|19083.17|19204.67|19084.67|19204.67|19084.67|19202.9|19082.9|9
1629016550000|2021-08-15 08:35:50|19205.21|19085.21|19208.23|19088.23|19209.25|19089.25|19205.01|19085.01|10
1629016560000|2021-08-15 08:36:00|19209.9|19089.9|19213.21|19093.21|19213.58|19093.58|19209.53|19089.53|10
1629016570000|2021-08-15 08:36:10|19213.08|19093.08|19221|19101|19221|19101|19213.08|19093.08|10
1629016580000|2021-08-15 08:36:20|19221.23|19101.23|19221.47|19101.47|19222.39|19102.39|19220.93|19100.93|10
1629016590000|2021-08-15 08:36:30|19221.03|19101.03|19218.57|19098.57|19221.2|19101.2|19218.29|19098.29|9
1629016600000|2021-08-15 08:36:40|19218.47|19098.47|19218.52|19098.52|19218.93|19098.93|19217.24|19097.24|10
1629016610000|2021-08-15 08:36:50|19216.84|19096.84|19218.54|19098.54|19218.98|19098.98|19216.32|19096.32|10
1629016620000|2021-08-15 08:37:00|19219.77|19099.77|19221.28|19101.28|19221.42|19101.42|19219.27|19099.27|10
1629016630000|2021-08-15 08:37:10|19221.24|19101.24|19222.02|19102.02|19222.79|19102.79|19221.24|19101.24|10
1629016640000|2021-08-15 08:37:20|19222.51|19102.51|19221.07|19101.07|19222.51|19102.51|19221.07|19101.07|10
1629016650000|2021-08-15 08:37:30|19220.54|19100.54|19216.76|19096.76|19220.54|19100.54|19216.76|19096.76|10
1629016660000|2021-08-15 08:37:40|19216.61|19096.61|19216.65|19096.65|19217.56|19097.56|19216.61|19096.61|10
1629016670000|2021-08-15 08:37:50|19216.32|19096.32|19212.73|19092.73|19217.08|19097.08|19212.73|19092.73|8
1629016680000|2021-08-15 08:38:00|19212.72|19092.72|19211.46|19091.46|19213|19093|19211.3|19091.3|10
1629016690000|2021-08-15 08:38:10|19212.58|19092.58|19212.28|19092.28|19213.12|19093.12|19211.51|19091.51|10
1629016700000|2021-08-15 08:38:20|19212.25|19092.25|19212.71|19092.71|19213.54|19093.54|19210.8|19090.8|10
1629016710000|2021-08-15 08:38:30|19213.28|19093.28|19217.16|19097.16|19217.76|19097.76|19212.94|19092.94|9
1629016720000|2021-08-15 08:38:40|19217.33|19097.33|19221.21|19101.21|19221.85|19101.85|19217.33|19097.33|10
1629016730000|2021-08-15 08:38:50|19221.34|19101.34|19222.73|19102.73|19222.73|19102.73|19221.28|19101.28|10
1629016740000|2021-08-15 08:39:00|19223.29|19103.29|19224.15|19104.15|19224.47|19104.47|19222.81|19102.81|9
1629016750000|2021-08-15 08:39:10|19224.7|19104.7|19225.82|19105.82|19225.82|19105.82|19223.98|19103.98|10
1629016760000|2021-08-15 08:39:20|19225.56|19105.56|19226.61|19106.61|19226.71|19106.71|19225.56|19105.56|10
1629016770000|2021-08-15 08:39:30|19226.56|19106.56|19228.32|19108.32|19228.32|19108.32|19225.73|19105.73|10
1629016780000|2021-08-15 08:39:40|19228.18|19108.18|19231.56|19111.56|19231.61|19111.61|19227.33|19107.33|10
1629016790000|2021-08-15 08:39:50|19231.31|19111.31|19228.78|19108.78|19232.31|19112.31|19228.78|19108.78|9
1629016800000|2021-08-15 08:40:00|19229.48|19109.48|19227.18|19107.18|19229.59|19109.59|19225.94|19105.94|10
1629016810000|2021-08-15 08:40:10|19226.37|19106.37|19226.86|19106.86|19226.86|19106.86|19226.1|19106.1|10
1629016820000|2021-08-15 08:40:20|19226.82|19106.82|19223.97|19103.97|19226.86|19106.86|19223.97|19103.97|10
1629016830000|2021-08-15 08:40:30|19223.71|19103.71|19213.7|19093.7|19223.71|19103.71|19213.7|19093.7|10
1629016840000|2021-08-15 08:40:40|19213.14|19093.14|19211.3|19091.3|19214.3|19094.3|19211.3|19091.3|10
1629016850000|2021-08-15 08:40:50|19211.34|19091.34|19210.46|19090.46|19211.34|19091.34|19208.97|19088.97|9
1629016860000|2021-08-15 08:41:00|19210.69|19090.69|19204.88|19084.88|19210.69|19090.69|19204.88|19084.88|9
1629016870000|2021-08-15 08:41:10|19204.58|19084.58|19194.35|19074.35|19204.58|19084.58|19194.35|19074.35|10
1629016880000|2021-08-15 08:41:20|19194.22|19074.22|19191.84|19071.84|19195.27|19075.27|19191.84|19071.84|10
1629016890000|2021-08-15 08:41:30|19191.78|19071.78|19192.48|19072.48|19192.48|19072.48|19191.1|19071.1|8
1629016900000|2021-08-15 08:41:40|19192.31|19072.31|19194.57|19074.57|19194.57|19074.57|19192.31|19072.31|10
1629016910000|2021-08-15 08:41:50|19194.83|19074.83|19195|19075|19195|19075|19194.21|19074.21|10
1629016920000|2021-08-15 08:42:00|19195.15|19075.15|19191.59|19071.59|19195.15|19075.15|19191.41|19071.41|9
1629016930000|2021-08-15 08:42:10|19191.62|19071.62|19189.46|19069.46|19191.62|19071.62|19189.46|19069.46|9
1629016940000|2021-08-15 08:42:20|19188.22|19068.22|19187.49|19067.49|19189.21|19069.21|19187.49|19067.49|10
1629016950000|2021-08-15 08:42:30|19187.41|19067.41|19186.63|19066.63|19187.77|19067.77|19186.63|19066.63|10
1629016960000|2021-08-15 08:42:40|19187.2|19067.2|19187.3|19067.3|19187.3|19067.3|19185.86|19065.86|10
1629016970000|2021-08-15 08:42:50|19186.32|19066.32|19182.3|19062.3|19186.32|19066.32|19182.3|19062.3|10
1629016980000|2021-08-15 08:43:00|19181.83|19061.83|19180.5|19060.5|19181.83|19061.83|19180.29|19060.29|9
1629016990000|2021-08-15 08:43:10|19180.67|19060.67|19179.39|19059.39|19180.67|19060.67|19179.04|19059.04|10
1629017000000|2021-08-15 08:43:20|19179.4|19059.4|19177.34|19057.34|19179.43|19059.43|19177.34|19057.34|10
1629017010000|2021-08-15 08:43:30|19177.17|19057.17|19169.28|19049.28|19177.17|19057.17|19169.02|19049.02|10
1629017020000|2021-08-15 08:43:40|19168.53|19048.53|19167.7|19047.7|19168.99|19048.99|19167.48|19047.48|10
1629017030000|2021-08-15 08:43:50|19168.94|19048.94|19164.43|19044.43|19168.94|19048.94|19164.43|19044.43|10
1629017040000|2021-08-15 08:44:00|19163.16|19043.16|19155.93|19035.93|19163.16|19043.16|19155.93|19035.93|10
1629017050000|2021-08-15 08:44:10|19154.68|19034.68|19152.84|19032.84|19154.97|19034.97|19152.84|19032.84|10
1629017060000|2021-08-15 08:44:20|19153.42|19033.42|19157.54|19037.54|19157.54|19037.54|19153.42|19033.42|10
1629017070000|2021-08-15 08:44:30|19157.99|19037.99|19158.17|19038.17|19159.31|19039.31|19157.99|19037.99|10
1629017080000|2021-08-15 08:44:40|19158.28|19038.28|19159.49|19039.49|19160.55|19040.55|19158.28|19038.28|10
1629017090000|2021-08-15 08:44:50|19159.54|19039.54|19162.69|19042.69|19162.69|19042.69|19159.54|19039.54|10
1629017100000|2021-08-15 08:45:00|19162.7|19042.7|19162.46|19042.46|19162.7|19042.7|19159.83|19039.83|10
1629017110000|2021-08-15 08:45:10|19162.5|19042.5|19161.75|19041.75|19162.5|19042.5|19161.35|19041.35|10
1629017120000|2021-08-15 08:45:20|19162.73|19042.73|19165.54|19045.54|19165.84|19045.84|19162.65|19042.65|10
1629017130000|2021-08-15 08:45:30|19166.04|19046.04|19173.79|19053.79|19173.79|19053.79|19165.56|19045.56|10
1629017140000|2021-08-15 08:45:40|19174.97|19054.97|19178.05|19058.05|19179.41|19059.41|19174.97|19054.97|10
1629017150000|2021-08-15 08:45:50|19178.33|19058.33|19183.37|19063.37|19183.37|19063.37|19178.33|19058.33|10
1629017160000|2021-08-15 08:46:00|19183.66|19063.66|19190.84|19070.84|19190.84|19070.84|19183.66|19063.66|10
1629017170000|2021-08-15 08:46:10|19191.14|19071.14|19195.19|19075.19|19195.19|19075.19|19190.34|19070.34|10
1629017180000|2021-08-15 08:46:20|19195.62|19075.62|19200.33|19080.33|19200.33|19080.33|19195.62|19075.62|10
1629017190000|2021-08-15 08:46:30|19201.35|19081.35|19208.58|19088.58|19208.69|19088.69|19201.35|19081.35|10
1629017200000|2021-08-15 08:46:40|19209.99|19089.99|19212.56|19092.56|19212.56|19092.56|19209.99|19089.99|10
1629017210000|2021-08-15 08:46:50|19213.01|19093.01|19215.62|19095.62|19215.62|19095.62|19213.01|19093.01|10
1629017220000|2021-08-15 08:47:00|19215.87|19095.87|19217.46|19097.46|19218.99|19098.99|19215.87|19095.87|10
1629017230000|2021-08-15 08:47:10|19217.11|19097.11|19221.84|19101.84|19221.84|19101.84|19216.77|19096.77|9
1629017240000|2021-08-15 08:47:20|19222.87|19102.87|19221.8|19101.8|19222.98|19102.98|19221.32|19101.32|9
1629017250000|2021-08-15 08:47:30|19221.97|19101.97|19224.43|19104.43|19224.53|19104.53|19221.97|19101.97|10
1629017260000|2021-08-15 08:47:40|19223.93|19103.93|19220.93|19100.93|19224.23|19104.23|19220.76|19100.76|10
1629017270000|2021-08-15 08:47:50|19220.7|19100.7|19218.34|19098.34|19221.6|19101.6|19218.34|19098.34|10
1629017280000|2021-08-15 08:48:00|19217.96|19097.96|19212.93|19092.93|19217.96|19097.96|19212.93|19092.93|10
1629017290000|2021-08-15 08:48:10|19213.03|19093.03|19208.8|19088.8|19213.99|19093.99|19208.8|19088.8|9
1629017300000|2021-08-15 08:48:20|19207.49|19087.49|19199.92|19079.92|19207.49|19087.49|19199.92|19079.92|10
1629017310000|2021-08-15 08:48:30|19199.64|19079.64|19193.14|19073.14|19199.64|19079.64|19192.66|19072.66|10
1629017320000|2021-08-15 08:48:40|19193.19|19073.19|19191.81|19071.81|19193.19|19073.19|19191.69|19071.69|9
1629017330000|2021-08-15 08:48:50|19191.69|19071.69|19184.64|19064.64|19191.92|19071.92|19184.64|19064.64|10
1629017340000|2021-08-15 08:49:00|19184.95|19064.95|19177.54|19057.54|19184.95|19064.95|19177.54|19057.54|10
1629017350000|2021-08-15 08:49:10|19177.89|19057.89|19177.44|19057.44|19179.02|19059.02|19177.44|19057.44|10
1629017360000|2021-08-15 08:49:20|19178.29|19058.29|19180.04|19060.04|19180.5|19060.5|19178.29|19058.29|10
1629017370000|2021-08-15 08:49:30|19180.36|19060.36|19179.78|19059.78|19181.26|19061.26|19179.78|19059.78|10
1629017380000|2021-08-15 08:49:40|19180.08|19060.08|19178.47|19058.47|19181.46|19061.46|19178.47|19058.47|10
1629017390000|2021-08-15 08:49:50|19178.48|19058.48|19176.55|19056.55|19178.6|19058.6|19176.55|19056.55|9
1629017400000|2021-08-15 08:50:00|19176.1|19056.1|19174.9|19054.9|19176.25|19056.25|19174.56|19054.56|10
1629017410000|2021-08-15 08:50:10|19175.69|19055.69|19173.95|19053.95|19175.69|19055.69|19173.95|19053.95|10
1629017420000|2021-08-15 08:50:20|19173.49|19053.49|19173.28|19053.28|19174.52|19054.52|19173.19|19053.19|10
1629017430000|2021-08-15 08:50:30|19173.69|19053.69|19174.05|19054.05|19174.43|19054.43|19173.69|19053.69|10
1629017440000|2021-08-15 08:50:40|19174.4|19054.4|19171.99|19051.99|19174.4|19054.4|19171.46|19051.46|10
1629017450000|2021-08-15 08:50:50|19171.97|19051.97|19171.14|19051.14|19171.97|19051.97|19171.06|19051.06|10
1629017460000|2021-08-15 08:51:00|19171.35|19051.35|19171.19|19051.19|19171.35|19051.35|19170.74|19050.74|9
1629017470000|2021-08-15 08:51:10|19171.64|19051.64|19170.3|19050.3|19171.78|19051.78|19169.58|19049.58|9
1629017480000|2021-08-15 08:51:20|19170.23|19050.23|19174.49|19054.49|19174.49|19054.49|19170.18|19050.18|10
1629017490000|2021-08-15 08:51:30|19175.07|19055.07|19172.95|19052.95|19175.18|19055.18|19172.95|19052.95|9
1629017500000|2021-08-15 08:51:40|19172.83|19052.83|19171.03|19051.03|19172.83|19052.83|19171.03|19051.03|10
1629017510000|2021-08-15 08:51:50|19171.45|19051.45|19172.96|19052.96|19173.68|19053.68|19171.45|19051.45|10
1629017520000|2021-08-15 08:52:00|19171.96|19051.96|19171.89|19051.89|19172.08|19052.08|19171.33|19051.33|10
1629017530000|2021-08-15 08:52:10|19171.29|19051.29|19169.26|19049.26|19171.29|19051.29|19169.11|19049.11|10
1629017540000|2021-08-15 08:52:20|19168.73|19048.73|19162.82|19042.82|19168.73|19048.73|19162.82|19042.82|9
1629017550000|2021-08-15 08:52:30|19162.4|19042.4|19154.68|19034.68|19162.4|19042.4|19154.68|19034.68|10
1629017560000|2021-08-15 08:52:40|19155.53|19035.53|19152.61|19032.61|19155.53|19035.53|19152.6|19032.6|10
1629017570000|2021-08-15 08:52:50|19151.81|19031.81|19148.38|19028.38|19151.81|19031.81|19148.38|19028.38|9
1629017580000|2021-08-15 08:53:00|19147.78|19027.78|19149.19|19029.19|19149.53|19029.53|19146.94|19026.94|10
1629017590000|2021-08-15 08:53:10|19149.31|19029.31|19147.23|19027.23|19149.31|19029.31|19147.23|19027.23|10
1629017600000|2021-08-15 08:53:20|19145.85|19025.85|19150.29|19030.29|19150.29|19030.29|19145.75|19025.75|10
1629017610000|2021-08-15 08:53:30|19150.11|19030.11|19152.08|19032.08|19152.08|19032.08|19149.83|19029.83|9
1629017620000|2021-08-15 08:53:40|19152.45|19032.45|19157.12|19037.12|19157.12|19037.12|19152.45|19032.45|10
1629017630000|2021-08-15 08:53:50|19157.75|19037.75|19162.55|19042.55|19162.55|19042.55|19157.75|19037.75|10
1629017640000|2021-08-15 08:54:00|19162.98|19042.98|19171.71|19051.71|19171.71|19051.71|19162.98|19042.98|10
1629017650000|2021-08-15 08:54:10|19174.11|19054.11|19186.16|19066.16|19186.16|19066.16|19174.11|19054.11|10
1629017660000|2021-08-15 08:54:20|19188.12|19068.12|19189.98|19069.98|19190.07|19070.07|19187.88|19067.88|10
1629017670000|2021-08-15 08:54:30|19191.49|19071.49|19191.11|19071.11|19191.49|19071.49|19188.85|19068.85|10
1629017680000|2021-08-15 08:54:40|19191.62|19071.62|19193.65|19073.65|19193.9|19073.9|19191.62|19071.62|10
1629017690000|2021-08-15 08:54:50|19192.4|19072.4|19192.28|19072.28|19192.81|19072.81|19192.02|19072.02|9
1629017700000|2021-08-15 08:55:00|19192.14|19072.14|19189.13|19069.13|19192.14|19072.14|19189.13|19069.13|10
1629017710000|2021-08-15 08:55:10|19188.34|19068.34|19179.91|19059.91|19188.34|19068.34|19179.91|19059.91|10
1629017720000|2021-08-15 08:55:20|19180.49|19060.49|19178.91|19058.91|19181.33|19061.33|19178.91|19058.91|10
1629017730000|2021-08-15 08:55:30|19178.64|19058.64|19173.35|19053.35|19178.64|19058.64|19173.35|19053.35|10
1629017740000|2021-08-15 08:55:40|19172.44|19052.44|19168.53|19048.53|19173|19053|19168.53|19048.53|10
1629017750000|2021-08-15 08:55:50|19166.98|19046.98|19163.64|19043.64|19166.98|19046.98|19163.64|19043.64|9
1629017760000|2021-08-15 08:56:00|19161.47|19041.47|19159.07|19039.07|19161.47|19041.47|19158.08|19038.08|9
1629017770000|2021-08-15 08:56:10|19159.06|19039.06|19153.61|19033.61|19159.14|19039.14|19153.61|19033.61|10
1629017780000|2021-08-15 08:56:20|19153.22|19033.22|19148.85|19028.85|19153.3|19033.3|19148.85|19028.85|10
1629017790000|2021-08-15 08:56:30|19148.67|19028.67|19145.65|19025.65|19148.67|19028.67|19145.65|19025.65|10
1629017800000|2021-08-15 08:56:40|19144.54|19024.54|19144.66|19024.66|19145.95|19025.95|19144.54|19024.54|9
1629017810000|2021-08-15 08:56:50|19144.56|19024.56|19139.52|19019.52|19144.56|19024.56|19139.49|19019.49|9
1629017820000|2021-08-15 08:57:00|19140.52|19020.52|19144.12|19024.12|19144.17|19024.17|19140.52|19020.52|8
1629017830000|2021-08-15 08:57:10|19144.29|19024.29|19148.91|19028.91|19148.91|19028.91|19144.29|19024.29|9
1629017840000|2021-08-15 08:57:20|19148.71|19028.71|19157.91|19037.91|19158.95|19038.95|19148.71|19028.71|10
1629017850000|2021-08-15 08:57:30|19158|19038|19174.37|19054.37|19174.37|19054.37|19158|19038|10
1629017860000|2021-08-15 08:57:40|19174.61|19054.61|19180.35|19060.35|19181.05|19061.05|19174.61|19054.61|9
1629017870000|2021-08-15 08:57:50|19180.7|19060.7|19178.25|19058.25|19181.36|19061.36|19178.25|19058.25|10
1629017880000|2021-08-15 08:58:00|19177.38|19057.38|19170.77|19050.77|19177.38|19057.38|19170.77|19050.77|10
1629017890000|2021-08-15 08:58:10|19169.49|19049.49|19169.7|19049.7|19170.08|19050.08|19167.47|19047.47|10
1629017900000|2021-08-15 08:58:20|19169.78|19049.78|19167.9|19047.9|19170.89|19050.89|19167.9|19047.9|10
1629017910000|2021-08-15 08:58:30|19167.59|19047.59|19165.15|19045.15|19167.69|19047.69|19164.68|19044.68|10
1629017920000|2021-08-15 08:58:40|19164.99|19044.99|19164.02|19044.02|19165.24|19045.24|19163.39|19043.39|10
1629017930000|2021-08-15 08:58:50|19163.93|19043.93|19160.21|19040.21|19163.93|19043.93|19160.17|19040.17|9
1629017940000|2021-08-15 08:59:00|19160.08|19040.08|19156.58|19036.58|19160.08|19040.08|19156.58|19036.58|9
1629017950000|2021-08-15 08:59:10|19156.72|19036.72|19154.95|19034.95|19156.72|19036.72|19154.48|19034.48|10
1629017960000|2021-08-15 08:59:20|19153.77|19033.77|19152.14|19032.14|19153.9|19033.9|19152.14|19032.14|10
1629017970000|2021-08-15 08:59:30|19151.93|19031.93|19149.03|19029.03|19151.93|19031.93|19149.03|19029.03|8
1629017980000|2021-08-15 08:59:40|19147.21|19027.21|19148.03|19028.03|19148.11|19028.11|19147.21|19027.21|10
1629017990000|2021-08-15 08:59:50|19147.77|19027.77|19144.51|19024.51|19147.77|19027.77|19144.51|19024.51|9
1629018000000|2021-08-15 09:00:00|19144.09|19024.09|19135.22|19015.22|19144.09|19024.09|19135.22|19015.22|10
1629018010000|2021-08-15 09:00:10|19131.43|19011.43|19121.08|19001.08|19131.43|19011.43|19121.08|19001.08|10
1629018020000|2021-08-15 09:00:20|19119.78|18999.78|19111.58|18991.58|19119.78|18999.78|19111.08|18991.08|10
1629018030000|2021-08-15 09:00:30|19112|18992|19106.34|18986.34|19112.51|18992.51|19106.34|18986.34|10
1629018040000|2021-08-15 09:00:40|19104.84|18984.84|19090.57|18970.57|19104.84|18984.84|19090.57|18970.57|10
1629018050000|2021-08-15 09:00:50|19090.09|18970.09|19091.11|18971.11|19091.2|18971.2|19089.02|18969.02|10
1629018060000|2021-08-15 09:01:00|19090.72|18970.72|19093.17|18973.17|19093.17|18973.17|19090.61|18970.61|10
1629018070000|2021-08-15 09:01:10|19093.65|18973.65|19087.87|18967.87|19093.65|18973.65|19087.87|18967.87|10
1629018080000|2021-08-15 09:01:20|19087.74|18967.74|19078.63|18958.63|19087.74|18967.74|19078.63|18958.63|10
1629018090000|2021-08-15 09:01:30|19076.71|18956.71|19073.36|18953.36|19076.71|18956.71|19073.36|18953.36|10
1629018100000|2021-08-15 09:01:40|19072.95|18952.95|19067.83|18947.83|19072.95|18952.95|19067.11|18947.11|10
1629018110000|2021-08-15 09:01:50|19065.89|18945.89|19073.67|18953.67|19073.67|18953.67|19065.67|18945.67|9
1629018120000|2021-08-15 09:02:00|19075.48|18955.48|19076.43|18956.43|19078.1|18958.1|19075.25|18955.25|9
1629018130000|2021-08-15 09:02:10|19076.56|18956.56|19081.75|18961.75|19082.23|18962.23|19076.5|18956.5|10
1629018140000|2021-08-15 09:02:20|19081.67|18961.67|19079.47|18959.47|19081.67|18961.67|19079.47|18959.47|9
1629018150000|2021-08-15 09:02:30|19079.51|18959.51|19074.56|18954.56|19079.52|18959.52|19074.56|18954.56|10
1629018160000|2021-08-15 09:02:40|19073.88|18953.88|19074.06|18954.06|19074.26|18954.26|19073.84|18953.84|10
1629018170000|2021-08-15 09:02:50|19072.87|18952.87|19075.39|18955.39|19075.39|18955.39|19072.87|18952.87|10
1629018180000|2021-08-15 09:03:00|19075.36|18955.36|19078.26|18958.26|19078.26|18958.26|19075.18|18955.18|10
1629018190000|2021-08-15 09:03:10|19076.83|18956.83|19080.84|18960.84|19081.53|18961.53|19076.83|18956.83|10
1629018200000|2021-08-15 09:03:20|19081.15|18961.15|19084.12|18964.12|19084.2|18964.2|19081.15|18961.15|10
1629018210000|2021-08-15 09:03:30|19084.61|18964.61|19096.64|18976.64|19096.64|18976.64|19084.61|18964.61|10
1629018220000|2021-08-15 09:03:40|19097.25|18977.25|19105.35|18985.35|19105.95|18985.95|19097.25|18977.25|10
1629018230000|2021-08-15 09:03:50|19107.34|18987.34|19115.15|18995.15|19115.15|18995.15|19107.34|18987.34|10
1629018240000|2021-08-15 09:04:00|19116.02|18996.02|19115.31|18995.31|19116.19|18996.19|19114.48|18994.48|10
1629018250000|2021-08-15 09:04:10|19115.77|18995.77|19134|19014|19134|19014|19115.77|18995.77|10
1629018260000|2021-08-15 09:04:20|19135.64|19015.64|19143.71|19023.71|19143.71|19023.71|19135.64|19015.64|10
1629018270000|2021-08-15 09:04:30|19143.44|19023.44|19155.5|19035.5|19155.5|19035.5|19143.44|19023.44|10
1629018280000|2021-08-15 09:04:40|19156.22|19036.22|19160.11|19040.11|19162.64|19042.64|19156.22|19036.22|10
1629018290000|2021-08-15 09:04:50|19160.36|19040.36|19157.33|19037.33|19160.36|19040.36|19155.33|19035.33|10
1629018300000|2021-08-15 09:05:00|19157.76|19037.76|19162.74|19042.74|19162.74|19042.74|19157.76|19037.76|9
1629018310000|2021-08-15 09:05:10|19162.77|19042.77|19167.12|19047.12|19167.12|19047.12|19162.77|19042.77|10
1629018320000|2021-08-15 09:05:20|19167.4|19047.4|19174.76|19054.76|19175.09|19055.09|19167.4|19047.4|10
1629018330000|2021-08-15 09:05:30|19175.21|19055.21|19176.37|19056.37|19176.37|19056.37|19172.76|19052.76|10
1629018340000|2021-08-15 09:05:40|19176.41|19056.41|19180.23|19060.23|19181.33|19061.33|19176.41|19056.41|10
1629018350000|2021-08-15 09:05:50|19179.98|19059.98|19183.71|19063.71|19183.71|19063.71|19179.78|19059.78|10
1629018360000|2021-08-15 09:06:00|19184.3|19064.3|19183.62|19063.62|19184.3|19064.3|19182.8|19062.8|10
1629018370000|2021-08-15 09:06:10|19183.6|19063.6|19188|19068|19188|19068|19183.6|19063.6|10
1629018380000|2021-08-15 09:06:20|19189.96|19069.96|19190.56|19070.56|19191.18|19071.18|19189.96|19069.96|10
1629018390000|2021-08-15 09:06:30|19191.21|19071.21|19190.76|19070.76|19191.66|19071.66|19190.74|19070.74|9
1629018400000|2021-08-15 09:06:40|19190.6|19070.6|19190.84|19070.84|19191.3|19071.3|19190.46|19070.46|10
1629018410000|2021-08-15 09:06:50|19190.98|19070.98|19195.36|19075.36|19195.64|19075.64|19190.98|19070.98|10
1629018420000|2021-08-15 09:07:00|19195.6|19075.6|19197.96|19077.96|19198.03|19078.03|19195.55|19075.55|9
1629018430000|2021-08-15 09:07:10|19198.31|19078.31|19199.96|19079.96|19199.98|19079.98|19198.31|19078.31|10
1629018440000|2021-08-15 09:07:20|19199.64|19079.64|19200.18|19080.18|19200.18|19080.18|19198.43|19078.43|9
1629018450000|2021-08-15 09:07:30|19200.12|19080.12|19203.19|19083.19|19203.21|19083.21|19200.12|19080.12|10
1629018460000|2021-08-15 09:07:40|19203.34|19083.34|19204.92|19084.92|19204.92|19084.92|19203.34|19083.34|10
1629018470000|2021-08-15 09:07:50|19204.87|19084.87|19206.26|19086.26|19206.42|19086.42|19204.87|19084.87|9
1629018480000|2021-08-15 09:08:00|19206.9|19086.9|19206.35|19086.35|19206.9|19086.9|19205.87|19085.87|9
1629018490000|2021-08-15 09:08:10|19206.71|19086.71|19207.92|19087.92|19207.92|19087.92|19205.73|19085.73|10
1629018500000|2021-08-15 09:08:20|19207.28|19087.28|19207.04|19087.04|19208.55|19088.55|19206.27|19086.27|10
1629018510000|2021-08-15 09:08:30|19206.79|19086.79|19205.35|19085.35|19207.02|19087.02|19205.35|19085.35|10
1629018520000|2021-08-15 09:08:40|19207.71|19087.71|19208.05|19088.05|19208.49|19088.49|19207.71|19087.71|9
1629018530000|2021-08-15 09:08:50|19208.68|19088.68|19213.87|19093.87|19213.87|19093.87|19208.68|19088.68|10
1629018540000|2021-08-15 09:09:00|19213.9|19093.9|19213.84|19093.84|19214.09|19094.09|19213.76|19093.76|10
1629018550000|2021-08-15 09:09:10|19214.27|19094.27|19216.93|19096.93|19217.07|19097.07|19213.86|19093.86|10
1629018560000|2021-08-15 09:09:20|19218.2|19098.2|19221.54|19101.54|19222.74|19102.74|19218.2|19098.2|10
1629018570000|2021-08-15 09:09:30|19221.84|19101.84|19224.96|19104.96|19224.96|19104.96|19221.53|19101.53|10
1629018580000|2021-08-15 09:09:40|19225.09|19105.09|19233.37|19113.37|19233.46|19113.46|19225.09|19105.09|10
1629018590000|2021-08-15 09:09:50|19233.29|19113.29|19232.36|19112.36|19234.36|19114.36|19232.36|19112.36|10
1629018600000|2021-08-15 09:10:00|19232.05|19112.05|19229.3|19109.3|19232.06|19112.06|19229.3|19109.3|10
1629018610000|2021-08-15 09:10:10|19229.38|19109.38|19233.43|19113.43|19233.43|19113.43|19229.38|19109.38|10
1629018620000|2021-08-15 09:10:20|19233.84|19113.84|19235.24|19115.24|19235.75|19115.75|19233.58|19113.58|10
1629018630000|2021-08-15 09:10:30|19235.5|19115.5|19231.78|19111.78|19235.95|19115.95|19231.78|19111.78|10
1629018640000|2021-08-15 09:10:40|19231.43|19111.43|19228.07|19108.07|19231.43|19111.43|19227.63|19107.63|10
1629018650000|2021-08-15 09:10:50|19227.89|19107.89|19220.78|19100.78|19227.89|19107.89|19220.78|19100.78|10
1629018660000|2021-08-15 09:11:00|19220.54|19100.54|19218.33|19098.33|19220.54|19100.54|19218.33|19098.33|10
1629018670000|2021-08-15 09:11:10|19218.04|19098.04|19216.35|19096.35|19218.62|19098.62|19216.35|19096.35|10
1629018680000|2021-08-15 09:11:20|19217.39|19097.39|19218.35|19098.35|19218.35|19098.35|19215.09|19095.09|10
1629018690000|2021-08-15 09:11:30|19216.96|19096.96|19218|19098|19218.4|19098.4|19216.96|19096.96|10
1629018700000|2021-08-15 09:11:40|19219.34|19099.34|19222.59|19102.59|19223.08|19103.08|19219.34|19099.34|10
1629018710000|2021-08-15 09:11:50|19223.08|19103.08|19226.88|19106.88|19226.88|19106.88|19223.08|19103.08|10
1629018720000|2021-08-15 09:12:00|19227.11|19107.11|19227.52|19107.52|19227.58|19107.58|19225.74|19105.74|10
1629018730000|2021-08-15 09:12:10|19228.05|19108.05|19233.78|19113.78|19233.78|19113.78|19228.05|19108.05|10
1629018740000|2021-08-15 09:12:20|19233.63|19113.63|19234.01|19114.01|19234.58|19114.58|19233.37|19113.37|10
1629018750000|2021-08-15 09:12:30|19234.05|19114.05|19235.02|19115.02|19235.15|19115.15|19234.05|19114.05|10
1629018760000|2021-08-15 09:12:40|19234.91|19114.91|19238.39|19118.39|19238.39|19118.39|19234.91|19114.91|10
1629018770000|2021-08-15 09:12:50|19238.87|19118.87|19240.94|19120.94|19241.6|19121.6|19238.87|19118.87|10
1629018780000|2021-08-15 09:13:00|19240.87|19120.87|19239.56|19119.56|19241.49|19121.49|19239.56|19119.56|9
1629018790000|2021-08-15 09:13:10|19239.06|19119.06|19233.56|19113.56|19239.06|19119.06|19233.56|19113.56|9
1629018800000|2021-08-15 09:13:20|19233.4|19113.4|19232.32|19112.32|19233.4|19113.4|19230.98|19110.98|10
1629018810000|2021-08-15 09:13:30|19231.9|19111.9|19232.32|19112.32|19232.58|19112.58|19231.72|19111.72|9
1629018820000|2021-08-15 09:13:40|19232.64|19112.64|19236.77|19116.77|19236.77|19116.77|19232.34|19112.34|9
1629018830000|2021-08-15 09:13:50|19237.3|19117.3|19237.32|19117.32|19237.84|19117.84|19236.66|19116.66|10
1629018840000|2021-08-15 09:14:00|19235.59|19115.59|19239.71|19119.71|19239.71|19119.71|19235.29|19115.29|10
1629018850000|2021-08-15 09:14:10|19241.8|19121.8|19244.44|19124.44|19245.18|19125.18|19241.03|19121.03|10
1629018860000|2021-08-15 09:14:20|19245.06|19125.06|19250.6|19130.6|19250.6|19130.6|19245.06|19125.06|10
1629018870000|2021-08-15 09:14:30|19250.83|19130.83|19253.99|19133.99|19253.99|19133.99|19250.27|19130.27|9
1629018880000|2021-08-15 09:14:40|19254.06|19134.06|19258.2|19138.2|19258.2|19138.2|19254.06|19134.06|10
1629018890000|2021-08-15 09:14:50|19258.27|19138.27|19263.59|19143.59|19263.71|19143.71|19258.27|19138.27|10
1629018900000|2021-08-15 09:15:00|19262.32|19142.32|19263.19|19143.19|19264.46|19144.46|19262.07|19142.07|9
1629018910000|2021-08-15 09:15:10|19264.35|19144.35|19269.5|19149.5|19269.5|19149.5|19264.35|19144.35|10
1629018920000|2021-08-15 09:15:20|19269.27|19149.27|19272.8|19152.8|19273.46|19153.46|19268.09|19148.09|10
1629018930000|2021-08-15 09:15:30|19274.4|19154.4|19279.38|19159.38|19279.38|19159.38|19274.4|19154.4|10
1629018940000|2021-08-15 09:15:40|19280.92|19160.92|19285.18|19165.18|19285.18|19165.18|19280.76|19160.76|10
1629018950000|2021-08-15 09:15:50|19285.8|19165.8|19287.02|19167.02|19287.79|19167.79|19284.84|19164.84|10
1629018960000|2021-08-15 09:16:00|19287.21|19167.21|19284.46|19164.46|19287.21|19167.21|19284.43|19164.43|10
1629018970000|2021-08-15 09:16:10|19283.68|19163.68|19281.77|19161.77|19285.29|19165.29|19281.05|19161.05|10
1629018980000|2021-08-15 09:16:20|19281.18|19161.18|19276.81|19156.81|19281.18|19161.18|19276.81|19156.81|9
1629018990000|2021-08-15 09:16:30|19275.95|19155.95|19276.02|19156.02|19276.02|19156.02|19274.49|19154.49|9
1629019000000|2021-08-15 09:16:40|19275.78|19155.78|19269.07|19149.07|19276.05|19156.05|19269.07|19149.07|10
1629019010000|2021-08-15 09:16:50|19268.56|19148.56|19268.68|19148.68|19269.94|19149.94|19267.97|19147.97|10
1629019020000|2021-08-15 09:17:00|19268.4|19148.4|19266.87|19146.87|19268.47|19148.47|19265.98|19145.98|10
1629019030000|2021-08-15 09:17:10|19269.17|19149.17|19266.06|19146.06|19269.17|19149.17|19265.55|19145.55|9
1629019040000|2021-08-15 09:17:20|19264.82|19144.82|19264.35|19144.35|19265.76|19145.76|19263.61|19143.61|10
1629019050000|2021-08-15 09:17:30|19262.88|19142.88|19262.5|19142.5|19263.2|19143.2|19262.48|19142.48|10
1629019060000|2021-08-15 09:17:40|19263.28|19143.28|19265.12|19145.12|19265.12|19145.12|19263.23|19143.23|9
1629019070000|2021-08-15 09:17:50|19265.83|19145.83|19266.86|19146.86|19268.2|19148.2|19265.83|19145.83|9
1629019080000|2021-08-15 09:18:00|19266.58|19146.58|19263.67|19143.67|19266.58|19146.58|19263.53|19143.53|10
1629019090000|2021-08-15 09:18:10|19263.11|19143.11|19259.64|19139.64|19263.11|19143.11|19259.64|19139.64|10
1629019100000|2021-08-15 09:18:20|19259.75|19139.75|19259|19139|19260.59|19140.59|19258.97|19138.97|10
1629019110000|2021-08-15 09:18:30|19260.08|19140.08|19254.88|19134.88|19260.08|19140.08|19254.88|19134.88|9
1629019120000|2021-08-15 09:18:40|19254.96|19134.96|19254.36|19134.36|19255.85|19135.85|19253.72|19133.72|10
1629019130000|2021-08-15 09:18:50|19253.91|19133.91|19251.2|19131.2|19253.91|19133.91|19251.2|19131.2|10
1629019140000|2021-08-15 09:19:00|19250.82|19130.82|19252.18|19132.18|19252.4|19132.4|19250.82|19130.82|10
1629019150000|2021-08-15 09:19:10|19253.96|19133.96|19258.93|19138.93|19258.93|19138.93|19253.96|19133.96|10
1629019160000|2021-08-15 09:19:20|19258.55|19138.55|19262.32|19142.32|19262.32|19142.32|19258.55|19138.55|9
1629019170000|2021-08-15 09:19:30|19262.36|19142.36|19262.44|19142.44|19263.38|19143.38|19261.43|19141.43|9
1629019180000|2021-08-15 09:19:40|19261.31|19141.31|19258.2|19138.2|19261.31|19141.31|19258.2|19138.2|10
1629019190000|2021-08-15 09:19:50|19258.25|19138.25|19258.45|19138.45|19258.5|19138.5|19257.9|19137.9|10
1629019200000|2021-08-15 09:20:00|19258.65|19138.65|19258.24|19138.24|19259.61|19139.61|19256.74|19136.74|9
1629019210000|2021-08-15 09:20:10|19256.29|19136.29|19254.03|19134.03|19256.4|19136.4|19254.03|19134.03|9
1629019220000|2021-08-15 09:20:20|19253.86|19133.86|19251.19|19131.19|19253.86|19133.86|19251.19|19131.19|10
1629019230000|2021-08-15 09:20:30|19250.57|19130.57|19248.57|19128.57|19250.57|19130.57|19248.12|19128.12|10
1629019240000|2021-08-15 09:20:40|19248.32|19128.32|19247.18|19127.18|19248.32|19128.32|19247.18|19127.18|10
1629019250000|2021-08-15 09:20:50|19247.17|19127.17|19246.27|19126.27|19247.17|19127.17|19246.25|19126.25|10
1629019260000|2021-08-15 09:21:00|19247.61|19127.61|19247.7|19127.7|19247.75|19127.75|19247.24|19127.24|9
1629019270000|2021-08-15 09:21:10|19246.42|19126.42|19245.79|19125.79|19247.98|19127.98|19245.7|19125.7|9
1629019280000|2021-08-15 09:21:20|19246.45|19126.45|19247.63|19127.63|19248.32|19128.32|19246.39|19126.39|10
1629019290000|2021-08-15 09:21:30|19247.37|19127.37|19249.02|19129.02|19255.73|19135.73|19247.22|19127.22|8
1629019300000|2021-08-15 09:21:40|19249.31|19129.31|19249.95|19129.95|19250.25|19130.25|19248.83|19128.83|9
1629019310000|2021-08-15 09:21:50|19249.97|19129.97|19246.75|19126.75|19249.97|19129.97|19246.75|19126.75|9
1629019320000|2021-08-15 09:22:00|19246.5|19126.5|19242.33|19122.33|19246.5|19126.5|19242.02|19122.02|10
1629019330000|2021-08-15 09:22:10|19242.35|19122.35|19239.33|19119.33|19242.35|19122.35|19239.33|19119.33|9
1629019340000|2021-08-15 09:22:20|19239.02|19119.02|19238.46|19118.46|19239.02|19119.02|19237.18|19117.18|9
1629019350000|2021-08-15 09:22:30|19237.74|19117.74|19235.83|19115.83|19237.74|19117.74|19235.83|19115.83|8
1629019360000|2021-08-15 09:22:40|19235.66|19115.66|19231.88|19111.88|19235.66|19115.66|19231.65|19111.65|10
1629019370000|2021-08-15 09:22:50|19233.14|19113.14|19231.64|19111.64|19234.35|19114.35|19231.64|19111.64|9
1629019380000|2021-08-15 09:23:00|19231.17|19111.17|19230.97|19110.97|19232.24|19112.24|19230.88|19110.88|9
1629019390000|2021-08-15 09:23:10|19230.93|19110.93|19231.88|19111.88|19231.89|19111.89|19230.69|19110.69|10
1629019400000|2021-08-15 09:23:20|19231.76|19111.76|19230.39|19110.39|19232.02|19112.02|19230.34|19110.34|10
1629019410000|2021-08-15 09:23:30|19231.4|19111.4|19226.12|19106.12|19231.4|19111.4|19226.12|19106.12|10
1629019420000|2021-08-15 09:23:40|19225.84|19105.84|19222.83|19102.83|19225.84|19105.84|19222.82|19102.82|10
1629019430000|2021-08-15 09:23:50|19222.82|19102.82|19221|19101|19222.82|19102.82|19221|19101|10
1629019440000|2021-08-15 09:24:00|19221.05|19101.05|19219.07|19099.07|19221.05|19101.05|19219.07|19099.07|9
1629019450000|2021-08-15 09:24:10|19218.84|19098.84|19217.38|19097.38|19218.84|19098.84|19216.26|19096.26|10
1629019460000|2021-08-15 09:24:20|19217.15|19097.15|19212.62|19092.62|19217.15|19097.15|19212.62|19092.62|10
1629019470000|2021-08-15 09:24:30|19212.63|19092.63|19211.85|19091.85|19213.27|19093.27|19210.59|19090.59|10
1629019480000|2021-08-15 09:24:40|19212.08|19092.08|19220.19|19100.19|19220.39|19100.39|19212|19092|10
1629019490000|2021-08-15 09:24:50|19220.59|19100.59|19224.69|19104.69|19225.45|19105.45|19220.59|19100.59|10
1629019500000|2021-08-15 09:25:00|19225.08|19105.08|19229.71|19109.71|19229.71|19109.71|19225.08|19105.08|10
1629019510000|2021-08-15 09:25:10|19229.69|19109.69|19230.29|19110.29|19231.69|19111.69|19229.26|19109.26|10
1629019520000|2021-08-15 09:25:20|19230.34|19110.34|19232.58|19112.58|19232.58|19112.58|19230.34|19110.34|9
1629019530000|2021-08-15 09:25:30|19233.24|19113.24|19234.67|19114.67|19235.8|19115.8|19233.24|19113.24|10
1629019540000|2021-08-15 09:25:40|19234.73|19114.73|19234.6|19114.6|19234.73|19114.73|19234.34|19114.34|10
1629019550000|2021-08-15 09:25:50|19234.48|19114.48|19234.56|19114.56|19234.56|19114.56|19233.13|19113.13|10
1629019560000|2021-08-15 09:26:00|19234.74|19114.74|19234.94|19114.94|19236.56|19116.56|19234.56|19114.56|9
1629019570000|2021-08-15 09:26:10|19234.63|19114.63|19232.4|19112.4|19234.66|19114.66|19232.4|19112.4|10
1629019580000|2021-08-15 09:26:20|19232.09|19112.09|19230.12|19110.12|19232.09|19112.09|19229.02|19109.02|9
1629019590000|2021-08-15 09:26:30|19229.4|19109.4|19226.59|19106.59|19229.4|19109.4|19226.58|19106.58|10
1629019600000|2021-08-15 09:26:40|19226.4|19106.4|19225.58|19105.58|19227.53|19107.53|19225.58|19105.58|10
1629019610000|2021-08-15 09:26:50|19226|19106|19224.34|19104.34|19226|19106|19223.03|19103.03|10
1629019620000|2021-08-15 09:27:00|19223.67|19103.67|19220.98|19100.98|19223.67|19103.67|19220.98|19100.98|10
1629019630000|2021-08-15 09:27:10|19220.61|19100.61|19216.9|19096.9|19220.61|19100.61|19216.9|19096.9|10
1629019640000|2021-08-15 09:27:20|19216.86|19096.86|19216.88|19096.88|19216.96|19096.96|19216.03|19096.03|10
1629019650000|2021-08-15 09:27:30|19216.63|19096.63|19216.19|19096.19|19216.92|19096.92|19215.13|19095.13|10
1629019660000|2021-08-15 09:27:40|19216.53|19096.53|19215.86|19095.86|19216.53|19096.53|19215.71|19095.71|10
1629019670000|2021-08-15 09:27:50|19215.88|19095.88|19211.77|19091.77|19215.88|19095.88|19211.77|19091.77|10
1629019680000|2021-08-15 09:28:00|19211.74|19091.74|19213.37|19093.37|19213.37|19093.37|19211.55|19091.55|10
1629019690000|2021-08-15 09:28:10|19213.84|19093.84|19215.97|19095.97|19216|19096|19213.84|19093.84|9
1629019700000|2021-08-15 09:28:20|19216.24|19096.24|19216.29|19096.29|19216.57|19096.57|19216.24|19096.24|9
1629019710000|2021-08-15 09:28:30|19215.01|19095.01|19220.44|19100.44|19220.44|19100.44|19215.01|19095.01|10
1629019720000|2021-08-15 09:28:40|19221.05|19101.05|19223.63|19103.63|19224.76|19104.76|19221.05|19101.05|10
1629019730000|2021-08-15 09:28:50|19223.58|19103.58|19223.46|19103.46|19223.98|19103.98|19222.7|19102.7|10
1629019740000|2021-08-15 09:29:00|19223.77|19103.77|19225.35|19105.35|19227.06|19107.06|19223.77|19103.77|10
1629019750000|2021-08-15 09:29:10|19226.86|19106.86|19226.5|19106.5|19227.61|19107.61|19225.79|19105.79|10
1629019760000|2021-08-15 09:29:20|19226.1|19106.1|19227.39|19107.39|19228.41|19108.41|19226.07|19106.07|9
1629019770000|2021-08-15 09:29:30|19227.55|19107.55|19225.25|19105.25|19227.55|19107.55|19225.25|19105.25|10
1629019780000|2021-08-15 09:29:40|19223.75|19103.75|19224.7|19104.7|19225.54|19105.54|19223.67|19103.67|10
1629019790000|2021-08-15 09:29:50|19224.88|19104.88|19221.42|19101.42|19224.88|19104.88|19221.42|19101.42|10
1629019800000|2021-08-15 09:30:00|19221.39|19101.39|19219.77|19099.77|19221.45|19101.45|19219.77|19099.77|10
1629019810000|2021-08-15 09:30:10|19219.69|19099.69|19216.87|19096.87|19219.69|19099.69|19216.4|19096.4|10
1629019820000|2021-08-15 09:30:20|19218.03|19098.03|19216.23|19096.23|19218.03|19098.03|19216.07|19096.07|10
1629019830000|2021-08-15 09:30:30|19216.22|19096.22|19214.25|19094.25|19216.22|19096.22|19214.17|19094.17|10
1629019840000|2021-08-15 09:30:40|19214.37|19094.37|19214.21|19094.21|19214.37|19094.37|19214.1|19094.1|9
1629019850000|2021-08-15 09:30:50|19214.16|19094.16|19211.2|19091.2|19214.16|19094.16|19211.2|19091.2|9
1629019860000|2021-08-15 09:31:00|19211.26|19091.26|19209.1|19089.1|19211.44|19091.44|19209.1|19089.1|10
1629019870000|2021-08-15 09:31:10|19207.88|19087.88|19205.14|19085.14|19207.88|19087.88|19205.14|19085.14|8
1629019880000|2021-08-15 09:31:20|19203.31|19083.31|19201.98|19081.98|19203.4|19083.4|19201.98|19081.98|9
1629019890000|2021-08-15 09:31:30|19200.65|19080.65|19201.68|19081.68|19201.82|19081.82|19200.03|19080.03|9
1629019900000|2021-08-15 09:31:40|19201.09|19081.09|19200.85|19080.85|19201.09|19081.09|19200.23|19080.23|10
1629019910000|2021-08-15 09:31:50|19200.71|19080.71|19202.2|19082.2|19202.32|19082.32|19200.71|19080.71|10
1629019920000|2021-08-15 09:32:00|19202.21|19082.21|19202.44|19082.44|19203.76|19083.76|19202.21|19082.21|10
1629019930000|2021-08-15 09:32:10|19202.4|19082.4|19202.03|19082.03|19203.45|19083.45|19201.71|19081.71|10
1629019940000|2021-08-15 09:32:20|19201.92|19081.92|19201.72|19081.72|19203.17|19083.17|19201.72|19081.72|10
1629019950000|2021-08-15 09:32:30|19201.58|19081.58|19200.36|19080.36|19201.62|19081.62|19200.36|19080.36|10
1629019960000|2021-08-15 09:32:40|19199.91|19079.91|19196.84|19076.84|19199.91|19079.91|19196.84|19076.84|10
1629019970000|2021-08-15 09:32:50|19195.52|19075.52|19194.01|19074.01|19195.52|19075.52|19193.71|19073.71|10
1629019980000|2021-08-15 09:33:00|19191.19|19071.19|19186.56|19066.56|19191.29|19071.29|19186.56|19066.56|10
1629019990000|2021-08-15 09:33:10|19184.84|19064.84|19186.66|19066.66|19186.66|19066.66|19183.28|19063.28|10
1629020000000|2021-08-15 09:33:20|19187.49|19067.49|19193.55|19073.55|19194.22|19074.22|19187.49|19067.49|10
1629020010000|2021-08-15 09:33:30|19193.77|19073.77|19195.6|19075.6|19195.91|19075.91|19193.77|19073.77|10
1629020020000|2021-08-15 09:33:40|19195.26|19075.26|19194.98|19074.98|19196.35|19076.35|19194.98|19074.98|10
1629020030000|2021-08-15 09:33:50|19194.33|19074.33|19195.59|19075.59|19195.59|19075.59|19193.75|19073.75|10
1629020040000|2021-08-15 09:34:00|19195.56|19075.56|19194.77|19074.77|19195.78|19075.78|19194.75|19074.75|10
1629020050000|2021-08-15 09:34:10|19194.78|19074.78|19198.26|19078.26|19198.26|19078.26|19194.78|19074.78|9
1629020060000|2021-08-15 09:34:20|19198.72|19078.72|19207.34|19087.34|19207.34|19087.34|19198.72|19078.72|10
1629020070000|2021-08-15 09:34:30|19207.88|19087.88|19222.09|19102.09|19222.09|19102.09|19207.88|19087.88|10
1629020080000|2021-08-15 09:34:40|19222.07|19102.07|19227.55|19107.55|19227.55|19107.55|19222.07|19102.07|10
1629020090000|2021-08-15 09:34:50|19228.34|19108.34|19233.36|19113.36|19234.2|19114.2|19228.34|19108.34|10
1629020100000|2021-08-15 09:35:00|19234.96|19114.96|19232.57|19112.57|19234.96|19114.96|19232.42|19112.42|10
1629020110000|2021-08-15 09:35:10|19231.99|19111.99|19235.21|19115.21|19235.21|19115.21|19230.43|19110.43|10
1629020120000|2021-08-15 09:35:20|19235.28|19115.28|19243.1|19123.1|19243.1|19123.1|19235.28|19115.28|10
1629020130000|2021-08-15 09:35:30|19242.36|19122.36|19242.15|19122.15|19242.36|19122.36|19242.04|19122.04|9
1629020140000|2021-08-15 09:35:40|19242.36|19122.36|19244.12|19124.12|19244.27|19124.27|19242.15|19122.15|10
1629020150000|2021-08-15 09:35:50|19244.17|19124.17|19245.74|19125.74|19245.74|19125.74|19243.64|19123.64|10
1629020160000|2021-08-15 09:36:00|19244.5|19124.5|19243.71|19123.71|19244.65|19124.65|19243.64|19123.64|10
1629020170000|2021-08-15 09:36:10|19242.96|19122.96|19237.88|19117.88|19242.96|19122.96|19237.84|19117.84|10
1629020180000|2021-08-15 09:36:20|19238.28|19118.28|19235.11|19115.11|19238.28|19118.28|19235.11|19115.11|10
1629020190000|2021-08-15 09:36:30|19234.61|19114.61|19238.56|19118.56|19238.56|19118.56|19234.61|19114.61|10
1629020200000|2021-08-15 09:36:40|19238.37|19118.37|19241.48|19121.48|19241.62|19121.62|19238.3|19118.3|10
1629020210000|2021-08-15 09:36:50|19241.74|19121.74|19241.14|19121.14|19243.23|19123.23|19241.14|19121.14|10
1629020220000|2021-08-15 09:37:00|19241.56|19121.56|19239.79|19119.79|19241.56|19121.56|19239.66|19119.66|10
1629020230000|2021-08-15 09:37:10|19239.16|19119.16|19242.32|19122.32|19242.32|19122.32|19239.16|19119.16|10
1629020240000|2021-08-15 09:37:20|19242.34|19122.34|19242.68|19122.68|19243.02|19123.02|19240.84|19120.84|10
1629020250000|2021-08-15 09:37:30|19241.64|19121.64|19241.93|19121.93|19241.93|19121.93|19240.37|19120.37|10
1629020260000|2021-08-15 09:37:40|19244.44|19124.44|19247.23|19127.23|19247.23|19127.23|19244.44|19124.44|10
1629020270000|2021-08-15 09:37:50|19246.91|19126.91|19247.87|19127.87|19247.87|19127.87|19246.65|19126.65|8
1629020280000|2021-08-15 09:38:00|19247.93|19127.93|19244.88|19124.88|19247.93|19127.93|19244.77|19124.77|10
1629020290000|2021-08-15 09:38:10|19244.67|19124.67|19237.97|19117.97|19244.67|19124.67|19237.97|19117.97|10
1629020300000|2021-08-15 09:38:20|19236.83|19116.83|19231.83|19111.83|19236.83|19116.83|19230.53|19110.53|10
1629020310000|2021-08-15 09:38:30|19232.1|19112.1|19233.36|19113.36|19234.3|19114.3|19232.1|19112.1|10
1629020320000|2021-08-15 09:38:40|19233.96|19113.96|19233.01|19113.01|19236.27|19116.27|19229.91|19109.91|10
1629020330000|2021-08-15 09:38:50|19232.97|19112.97|19239.36|19119.36|19239.36|19119.36|19232.97|19112.97|10
1629020340000|2021-08-15 09:39:00|19239.35|19119.35|19243.93|19123.93|19243.93|19123.93|19238.72|19118.72|10
1629020350000|2021-08-15 09:39:10|19243.52|19123.52|19243.92|19123.92|19245.65|19125.65|19243.46|19123.46|10
1629020360000|2021-08-15 09:39:20|19245.69|19125.69|19249.78|19129.78|19250.85|19130.85|19244.89|19124.89|10
1629020370000|2021-08-15 09:39:30|19249.75|19129.75|19250.4|19130.4|19251.23|19131.23|19249.75|19129.75|9
1629020380000|2021-08-15 09:39:40|19250.86|19130.86|19249.98|19129.98|19251.03|19131.03|19249.65|19129.65|10
1629020390000|2021-08-15 09:39:50|19249.44|19129.44|19254.58|19134.58|19254.7|19134.7|19249.44|19129.44|10
1629020400000|2021-08-15 09:40:00|19254.75|19134.75|19263.78|19143.78|19263.78|19143.78|19254.75|19134.75|10
1629020410000|2021-08-15 09:40:10|19264.01|19144.01|19270.37|19150.37|19270.37|19150.37|19263.6|19143.6|10
1629020420000|2021-08-15 09:40:20|19270.55|19150.55|19277.24|19157.24|19277.24|19157.24|19270.55|19150.55|10
1629020430000|2021-08-15 09:40:30|19277.2|19157.2|19284.08|19164.08|19284.08|19164.08|19277.2|19157.2|10
1629020440000|2021-08-15 09:40:40|19284.58|19164.58|19282.92|19162.92|19285.37|19165.37|19282.52|19162.52|10
1629020450000|2021-08-15 09:40:50|19283.12|19163.12|19281.85|19161.85|19284.25|19164.25|19281.07|19161.07|9
1629020460000|2021-08-15 09:41:00|19282.56|19162.56|19282.43|19162.43|19283.29|19163.29|19281.5|19161.5|10
1629020470000|2021-08-15 09:41:10|19282.33|19162.33|19280.74|19160.74|19282.33|19162.33|19280.64|19160.64|9
1629020480000|2021-08-15 09:41:20|19280.93|19160.93|19276.32|19156.32|19282.33|19162.33|19276.32|19156.32|10
1629020490000|2021-08-15 09:41:30|19277.38|19157.38|19283.55|19163.55|19283.65|19163.65|19277.38|19157.38|10
1629020500000|2021-08-15 09:41:40|19284.51|19164.51|19283.34|19163.34|19284.59|19164.59|19283.34|19163.34|10
1629020510000|2021-08-15 09:41:50|19282.23|19162.23|19284.96|19164.96|19285.33|19165.33|19282.23|19162.23|10
1629020520000|2021-08-15 09:42:00|19285.03|19165.03|19287.27|19167.27|19287.27|19167.27|19285.03|19165.03|10
1629020530000|2021-08-15 09:42:10|19287.25|19167.25|19284.3|19164.3|19287.25|19167.25|19284.3|19164.3|10
1629020540000|2021-08-15 09:42:20|19284.43|19164.43|19283.33|19163.33|19284.59|19164.59|19282.46|19162.46|10
1629020550000|2021-08-15 09:42:30|19283.49|19163.49|19284.24|19164.24|19284.24|19164.24|19281.92|19161.92|10
1629020560000|2021-08-15 09:42:40|19284.28|19164.28|19281.51|19161.51|19284.28|19164.28|19280.99|19160.99|9
1629020570000|2021-08-15 09:42:50|19281.45|19161.45|19282.07|19162.07|19282.65|19162.65|19281.45|19161.45|10
1629020580000|2021-08-15 09:43:00|19282.56|19162.56|19280.11|19160.11|19282.71|19162.71|19279.96|19159.96|10
1629020590000|2021-08-15 09:43:10|19279.73|19159.73|19277.85|19157.85|19279.73|19159.73|19277.85|19157.85|9
1629020600000|2021-08-15 09:43:20|19278.84|19158.84|19281.48|19161.48|19281.48|19161.48|19278.77|19158.77|10
1629020610000|2021-08-15 09:43:30|19281.91|19161.91|19287.21|19167.21|19287.21|19167.21|19281.77|19161.77|10
1629020620000|2021-08-15 09:43:40|19287.47|19167.47|19289.27|19169.27|19289.27|19169.27|19287.47|19167.47|10
1629020630000|2021-08-15 09:43:50|19289.25|19169.25|19292.12|19172.12|19292.12|19172.12|19289.25|19169.25|10
1629020640000|2021-08-15 09:44:00|19292.04|19172.04|19296.76|19176.76|19297.63|19177.63|19292.04|19172.04|10
1629020650000|2021-08-15 09:44:10|19297.15|19177.15|19304.18|19184.18|19304.49|19184.49|19297.15|19177.15|10
1629020660000|2021-08-15 09:44:20|19302.61|19182.61|19303.69|19183.69|19303.69|19183.69|19301.3|19181.3|10
1629020670000|2021-08-15 09:44:30|19304.85|19184.85|19307.91|19187.91|19307.91|19187.91|19304.85|19184.85|10
1629020680000|2021-08-15 09:44:40|19307.1|19187.1|19310.67|19190.67|19310.69|19190.69|19307.1|19187.1|10
1629020690000|2021-08-15 09:44:50|19312.43|19192.43|19322.57|19202.57|19322.57|19202.57|19312.43|19192.43|10
1629020700000|2021-08-15 09:45:00|19324.8|19204.8|19336.21|19216.21|19337.36|19217.36|19324.8|19204.8|10
1629020710000|2021-08-15 09:45:10|19337.1|19217.1|19342.08|19222.08|19342.08|19222.08|19337.1|19217.1|10
1629020720000|2021-08-15 09:45:20|19342.68|19222.68|19343.85|19223.85|19347.29|19227.29|19342.68|19222.68|10
1629020730000|2021-08-15 09:45:30|19343.19|19223.19|19343.66|19223.66|19344.02|19224.02|19341.6|19221.6|10
1629020740000|2021-08-15 09:45:40|19343.24|19223.24|19349.29|19229.29|19349.29|19229.29|19343.24|19223.24|10
1629020750000|2021-08-15 09:45:50|19348.84|19228.84|19345.43|19225.43|19348.84|19228.84|19345.06|19225.06|10
1629020760000|2021-08-15 09:46:00|19345.7|19225.7|19345.99|19225.99|19346.73|19226.73|19345.35|19225.35|10
1629020770000|2021-08-15 09:46:10|19345.78|19225.78|19346.57|19226.57|19347.07|19227.07|19345.78|19225.78|9
1629020780000|2021-08-15 09:46:20|19346.81|19226.81|19353.19|19233.19|19353.19|19233.19|19346.81|19226.81|10
1629020790000|2021-08-15 09:46:30|19353.32|19233.32|19354.02|19234.02|19354.32|19234.32|19352.15|19232.15|10
1629020800000|2021-08-15 09:46:40|19354.29|19234.29|19357.37|19237.37|19358.07|19238.07|19354.29|19234.29|9
1629020810000|2021-08-15 09:46:50|19357.51|19237.51|19359.97|19239.97|19359.97|19239.97|19357.51|19237.51|10
1629020820000|2021-08-15 09:47:00|19360.48|19240.48|19363.03|19243.03|19363.03|19243.03|19360.48|19240.48|10
1629020830000|2021-08-15 09:47:10|19362.79|19242.79|19362.35|19242.35|19362.79|19242.79|19362.23|19242.23|10
1629020840000|2021-08-15 09:47:20|19362.55|19242.55|19363.92|19243.92|19364.47|19244.47|19362.37|19242.37|9
1629020850000|2021-08-15 09:47:30|19364.66|19244.66|19361.77|19241.77|19364.66|19244.66|19361.24|19241.24|10
1629020860000|2021-08-15 09:47:40|19360.46|19240.46|19358.56|19238.56|19360.46|19240.46|19358.08|19238.08|10
1629020870000|2021-08-15 09:47:50|19359.41|19239.41|19362.62|19242.62|19362.83|19242.83|19359.41|19239.41|10
1629020880000|2021-08-15 09:48:00|19362.39|19242.39|19359.91|19239.91|19362.92|19242.92|19359.91|19239.91|10
1629020890000|2021-08-15 09:48:10|19359.48|19239.48|19357.29|19237.29|19359.48|19239.48|19357.24|19237.24|9
1629020900000|2021-08-15 09:48:20|19357|19237|19352.47|19232.47|19357|19237|19351.44|19231.44|9
1629020910000|2021-08-15 09:48:30|19352.43|19232.43|19352.89|19232.89|19353.05|19233.05|19351.22|19231.22|10
1629020920000|2021-08-15 09:48:40|19352.87|19232.87|19351.78|19231.78|19352.87|19232.87|19351.62|19231.62|10
1629020930000|2021-08-15 09:48:50|19350.42|19230.42|19349.66|19229.66|19351.17|19231.17|19349.39|19229.39|10
1629020940000|2021-08-15 09:49:00|19347.8|19227.8|19342.36|19222.36|19347.8|19227.8|19341.64|19221.64|10
1629020950000|2021-08-15 09:49:10|19342.15|19222.15|19339.31|19219.31|19342.15|19222.15|19339.31|19219.31|10
1629020960000|2021-08-15 09:49:20|19338.57|19218.57|19334.14|19214.14|19338.57|19218.57|19334.14|19214.14|10
1629020970000|2021-08-15 09:49:30|19334.09|19214.09|19330.52|19210.52|19334.23|19214.23|19330.22|19210.22|10
1629020980000|2021-08-15 09:49:40|19330.44|19210.44|19329.88|19209.88|19330.44|19210.44|19328.9|19208.9|10
1629020990000|2021-08-15 09:49:50|19330.93|19210.93|19331.85|19211.85|19334.09|19214.09|19330.92|19210.92|10
1629021000000|2021-08-15 09:50:00|19331.93|19211.93|19338.08|19218.08|19338.93|19218.93|19331.93|19211.93|10
1629021010000|2021-08-15 09:50:10|19337.25|19217.25|19334.71|19214.71|19337.25|19217.25|19334.71|19214.71|10
1629021020000|2021-08-15 09:50:20|19333.61|19213.61|19332.97|19212.97|19334.42|19214.42|19332.8|19212.8|10
1629021030000|2021-08-15 09:50:30|19333.2|19213.2|19333.33|19213.33|19335.33|19215.33|19333.2|19213.2|10
1629021040000|2021-08-15 09:50:40|19333.2|19213.2|19329.67|19209.67|19333.2|19213.2|19329.67|19209.67|10
1629021050000|2021-08-15 09:50:50|19329.96|19209.96|19328.67|19208.67|19330.02|19210.02|19328.67|19208.67|10
1629021060000|2021-08-15 09:51:00|19328.94|19208.94|19325.77|19205.77|19328.94|19208.94|19325.77|19205.77|9
1629021070000|2021-08-15 09:51:10|19325.65|19205.65|19325.52|19205.52|19325.65|19205.65|19324.79|19204.79|8
1629021080000|2021-08-15 09:51:20|19324.85|19204.85|19324.4|19204.4|19325.33|19205.33|19324.03|19204.03|10
1629021090000|2021-08-15 09:51:30|19324.38|19204.38|19325.93|19205.93|19326.51|19206.51|19324.33|19204.33|10
1629021100000|2021-08-15 09:51:40|19326|19206|19328.05|19208.05|19330.45|19210.45|19326|19206|10
1629021110000|2021-08-15 09:51:50|19328.64|19208.64|19325.99|19205.99|19328.64|19208.64|19325.99|19205.99|8
1629021120000|2021-08-15 09:52:00|19325.71|19205.71|19322.96|19202.96|19325.71|19205.71|19322.96|19202.96|10
1629021130000|2021-08-15 09:52:10|19322.68|19202.68|19322.75|19202.75|19322.99|19202.99|19322.38|19202.38|10
1629021140000|2021-08-15 09:52:20|19323.42|19203.42|19323.7|19203.7|19324.9|19204.9|19323.42|19203.42|9
1629021150000|2021-08-15 09:52:30|19323.61|19203.61|19324.72|19204.72|19324.72|19204.72|19323.51|19203.51|10
1629021160000|2021-08-15 09:52:40|19324.02|19204.02|19324.85|19204.85|19326.11|19206.11|19324.02|19204.02|9
1629021170000|2021-08-15 09:52:50|19324.75|19204.75|19325.48|19205.48|19325.48|19205.48|19324.75|19204.75|10
1629021180000|2021-08-15 09:53:00|19326.03|19206.03|19325.82|19205.82|19326.03|19206.03|19325.01|19205.01|9
1629021190000|2021-08-15 09:53:10|19325.87|19205.87|19325.47|19205.47|19325.98|19205.98|19325.13|19205.13|10
1629021200000|2021-08-15 09:53:20|19325.07|19205.07|19324.77|19204.77|19325.07|19205.07|19323.15|19203.15|9
1629021210000|2021-08-15 09:53:30|19324.19|19204.19|19324.83|19204.83|19325.04|19205.04|19323.9|19203.9|10
1629021220000|2021-08-15 09:53:40|19324.86|19204.86|19324.65|19204.65|19324.86|19204.86|19324.48|19204.48|9
1629021230000|2021-08-15 09:53:50|19324.49|19204.49|19322.81|19202.81|19324.76|19204.76|19322.81|19202.81|9
1629021240000|2021-08-15 09:54:00|19323.98|19203.98|19321.85|19201.85|19323.98|19203.98|19321.85|19201.85|10
1629021250000|2021-08-15 09:54:10|19320.33|19200.33|19320.12|19200.12|19320.33|19200.33|19319.22|19199.22|9
1629021260000|2021-08-15 09:54:20|19320.07|19200.07|19321.74|19201.74|19322.76|19202.76|19320.07|19200.07|10
1629021270000|2021-08-15 09:54:30|19321.75|19201.75|19320.5|19200.5|19322.05|19202.05|19319.97|19199.97|10
1629021280000|2021-08-15 09:54:40|19320.48|19200.48|19316.24|19196.24|19320.48|19200.48|19316.24|19196.24|10
1629021290000|2021-08-15 09:54:50|19316.37|19196.37|19317.87|19197.87|19317.87|19197.87|19315.74|19195.74|9
1629021300000|2021-08-15 09:55:00|19317.77|19197.77|19314.69|19194.69|19317.78|19197.78|19314.69|19194.69|9
1629021310000|2021-08-15 09:55:10|19315.35|19195.35|19312.23|19192.23|19315.35|19195.35|19312.22|19192.22|10
1629021320000|2021-08-15 09:55:20|19312.08|19192.08|19310.29|19190.29|19312.95|19192.95|19308.98|19188.98|10
1629021330000|2021-08-15 09:55:30|19309.92|19189.92|19308.85|19188.85|19310|19190|19308.83|19188.83|9
1629021340000|2021-08-15 09:55:40|19309.84|19189.84|19306.56|19186.56|19309.84|19189.84|19306.56|19186.56|10
1629021350000|2021-08-15 09:55:50|19306.5|19186.5|19305.07|19185.07|19306.5|19186.5|19303.56|19183.56|9
1629021360000|2021-08-15 09:56:00|19304.9|19184.9|19304.33|19184.33|19304.93|19184.93|19303.54|19183.54|10
1629021370000|2021-08-15 09:56:10|19302.53|19182.53|19300.06|19180.06|19302.53|19182.53|19299.99|19179.99|10
1629021380000|2021-08-15 09:56:20|19299.98|19179.98|19299.93|19179.93|19300.19|19180.19|19298.94|19178.94|10
1629021390000|2021-08-15 09:56:30|19299.79|19179.79|19300.36|19180.36|19300.36|19180.36|19298.53|19178.53|10
1629021400000|2021-08-15 09:56:40|19300.35|19180.35|19299.17|19179.17|19302.45|19182.45|19299.13|19179.13|9
1629021410000|2021-08-15 09:56:50|19299.25|19179.25|19298.73|19178.73|19299.25|19179.25|19298.69|19178.69|10
1629021420000|2021-08-15 09:57:00|19298.43|19178.43|19300.09|19180.09|19300.09|19180.09|19297.67|19177.67|8
1629021430000|2021-08-15 09:57:10|19298.79|19178.79|19299.62|19179.62|19299.86|19179.86|19297.97|19177.97|9
1629021440000|2021-08-15 09:57:20|19299.73|19179.73|19300.71|19180.71|19300.71|19180.71|19298.88|19178.88|10
1629021450000|2021-08-15 09:57:30|19299.56|19179.56|19299.47|19179.47|19301.33|19181.33|19299.47|19179.47|10
1629021460000|2021-08-15 09:57:40|19299.41|19179.41|19298.82|19178.82|19300.25|19180.25|19298.73|19178.73|10
1629021470000|2021-08-15 09:57:50|19298.73|19178.73|19297.5|19177.5|19298.73|19178.73|19297.5|19177.5|9
1629021480000|2021-08-15 09:58:00|19297.37|19177.37|19295.34|19175.34|19297.47|19177.47|19295.32|19175.32|10
1629021490000|2021-08-15 09:58:10|19295.12|19175.12|19294.28|19174.28|19295.63|19175.63|19294.12|19174.12|10
1629021500000|2021-08-15 09:58:20|19294.3|19174.3|19301.11|19181.11|19301.11|19181.11|19294.3|19174.3|10
1629021510000|2021-08-15 09:58:30|19302.24|19182.24|19304.14|19184.14|19304.14|19184.14|19302.24|19182.24|9
1629021520000|2021-08-15 09:58:40|19305.87|19185.87|19305.52|19185.52|19306.18|19186.18|19304.32|19184.32|10
1629021530000|2021-08-15 09:58:50|19305.36|19185.36|19306.08|19186.08|19306.08|19186.08|19304.4|19184.4|9
1629021540000|2021-08-15 09:59:00|19306.12|19186.12|19306.22|19186.22|19306.22|19186.22|19304.78|19184.78|10
1629021550000|2021-08-15 09:59:10|19307.27|19187.27|19308.5|19188.5|19308.86|19188.86|19306.67|19186.67|9
1629021560000|2021-08-15 09:59:20|19309.47|19189.47|19314.72|19194.72|19314.72|19194.72|19309.19|19189.19|10
1629021570000|2021-08-15 09:59:30|19314.82|19194.82|19316.22|19196.22|19317.08|19197.08|19314.82|19194.82|8
1629021580000|2021-08-15 09:59:40|19315.94|19195.94|19318.17|19198.17|19318.2|19198.2|19315.07|19195.07|9
1629021590000|2021-08-15 09:59:50|19322.1|19202.1|19320.87|19200.87|19322.1|19202.1|19320.68|19200.68|9
1629021600000|2021-08-15 10:00:00|19320.84|19200.84|19315.67|19195.67|19320.9|19200.9|19315.67|19195.67|10
1629021610000|2021-08-15 10:00:10|19314.53|19194.53|19308.92|19188.92|19314.53|19194.53|19308.92|19188.92|10
1629021620000|2021-08-15 10:00:20|19308.8|19188.8|19300.77|19180.77|19308.8|19188.8|19300.77|19180.77|10
1629021630000|2021-08-15 10:00:30|19300.19|19180.19|19298.46|19178.46|19300.77|19180.77|19298.46|19178.46|10
1629021640000|2021-08-15 10:00:40|19298.39|19178.39|19296.77|19176.77|19298.85|19178.85|19296.76|19176.76|10
1629021650000|2021-08-15 10:00:50|19296.73|19176.73|19292.66|19172.66|19297.21|19177.21|19292.66|19172.66|10
1629021660000|2021-08-15 10:01:00|19292.47|19172.47|19286.35|19166.35|19292.47|19172.47|19286.29|19166.29|10
1629021670000|2021-08-15 10:01:10|19286.45|19166.45|19281.25|19161.25|19286.45|19166.45|19281.25|19161.25|10
1629021680000|2021-08-15 10:01:20|19281.26|19161.26|19272.09|19152.09|19281.26|19161.26|19272.09|19152.09|10
1629021690000|2021-08-15 10:01:30|19271.66|19151.66|19269.01|19149.01|19271.8|19151.8|19269.01|19149.01|10
1629021700000|2021-08-15 10:01:40|19268.87|19148.87|19264.56|19144.56|19268.87|19148.87|19264.56|19144.56|10
1629021710000|2021-08-15 10:01:50|19263.38|19143.38|19257.4|19137.4|19263.38|19143.38|19257.33|19137.33|10
1629021720000|2021-08-15 10:02:00|19257.05|19137.05|19256.81|19136.81|19257.81|19137.81|19255.1|19135.1|10
1629021730000|2021-08-15 10:02:10|19257.44|19137.44|19262.56|19142.56|19262.56|19142.56|19256.65|19136.65|10
1629021740000|2021-08-15 10:02:20|19261.42|19141.42|19260.87|19140.87|19261.87|19141.87|19260.43|19140.43|10
1629021750000|2021-08-15 10:02:30|19260.65|19140.65|19262.55|19142.55|19262.55|19142.55|19260.65|19140.65|10
1629021760000|2021-08-15 10:02:40|19263.7|19143.7|19261.54|19141.54|19265.75|19145.75|19261.38|19141.38|10
1629021770000|2021-08-15 10:02:50|19261.68|19141.68|19263.76|19143.76|19263.96|19143.96|19261.68|19141.68|10
1629021780000|2021-08-15 10:03:00|19263.26|19143.26|19263.81|19143.81|19264.11|19144.11|19263.26|19143.26|10
1629021790000|2021-08-15 10:03:10|19263.85|19143.85|19265.09|19145.09|19265.09|19145.09|19263.14|19143.14|10
1629021800000|2021-08-15 10:03:20|19265.35|19145.35|19261.34|19141.34|19265.87|19145.87|19261.34|19141.34|10
1629021810000|2021-08-15 10:03:30|19261.32|19141.32|19261.18|19141.18|19262.7|19142.7|19259.79|19139.79|10
1629021820000|2021-08-15 10:03:40|19262.17|19142.17|19264.19|19144.19|19264.19|19144.19|19261.54|19141.54|10
1629021830000|2021-08-15 10:03:50|19264.4|19144.4|19266.71|19146.71|19267.11|19147.11|19264.4|19144.4|10
1629021840000|2021-08-15 10:04:00|19266.91|19146.91|19268.58|19148.58|19269.44|19149.44|19266.91|19146.91|10
1629021850000|2021-08-15 10:04:10|19268.54|19148.54|19268.63|19148.63|19268.75|19148.75|19267.35|19147.35|10
1629021860000|2021-08-15 10:04:20|19268.78|19148.78|19265.37|19145.37|19268.78|19148.78|19265.37|19145.37|9
1629021870000|2021-08-15 10:04:30|19265.46|19145.46|19265.73|19145.73|19265.74|19145.74|19265.03|19145.03|10
1629021880000|2021-08-15 10:04:40|19265.94|19145.94|19271.61|19151.61|19271.61|19151.61|19265.83|19145.83|10
1629021890000|2021-08-15 10:04:50|19271.38|19151.38|19272.11|19152.11|19272.13|19152.13|19270.24|19150.24|10
1629021900000|2021-08-15 10:05:00|19272.98|19152.98|19272.62|19152.62|19273.12|19153.12|19272.41|19152.41|9
1629021910000|2021-08-15 10:05:10|19275.69|19155.69|19288.05|19168.05|19288.05|19168.05|19275.69|19155.69|9
1629021920000|2021-08-15 10:05:20|19288.37|19168.37|19291.96|19171.96|19291.96|19171.96|19288.37|19168.37|10
1629021930000|2021-08-15 10:05:30|19291.98|19171.98|19292.21|19172.21|19292.56|19172.56|19291.88|19171.88|10
1629021940000|2021-08-15 10:05:40|19292.36|19172.36|19290.29|19170.29|19292.45|19172.45|19289.82|19169.82|9
1629021950000|2021-08-15 10:05:50|19290.25|19170.25|19290.74|19170.74|19291.59|19171.59|19290.25|19170.25|10
1629021960000|2021-08-15 10:06:00|19291.15|19171.15|19289.01|19169.01|19292.53|19172.53|19288.56|19168.56|10
1629021970000|2021-08-15 10:06:10|19289.24|19169.24|19289.5|19169.5|19289.76|19169.76|19289.18|19169.18|10
1629021980000|2021-08-15 10:06:20|19289.64|19169.64|19298.17|19178.17|19298.17|19178.17|19289.58|19169.58|10
1629021990000|2021-08-15 10:06:30|19300.06|19180.06|19302.44|19182.44|19302.44|19182.44|19300.06|19180.06|10
1629022000000|2021-08-15 10:06:40|19302.42|19182.42|19306.95|19186.95|19306.95|19186.95|19302.4|19182.4|10
1629022010000|2021-08-15 10:06:50|19309.39|19189.39|19314.36|19194.36|19314.43|19194.43|19309.39|19189.39|9
1629022020000|2021-08-15 10:07:00|19314.21|19194.21|19311.11|19191.11|19314.21|19194.21|19311.11|19191.11|10
1629022030000|2021-08-15 10:07:10|19311.21|19191.21|19310.5|19190.5|19311.21|19191.21|19309.7|19189.7|10
1629022040000|2021-08-15 10:07:20|19310.36|19190.36|19312.8|19192.8|19312.8|19192.8|19310.35|19190.35|10
1629022050000|2021-08-15 10:07:30|19313.2|19193.2|19313.14|19193.14|19313.2|19193.2|19312.01|19192.01|10
1629022060000|2021-08-15 10:07:40|19313.17|19193.17|19316.81|19196.81|19316.81|19196.81|19313.17|19193.17|10
1629022070000|2021-08-15 10:07:50|19317.42|19197.42|19318.42|19198.42|19318.59|19198.59|19317.42|19197.42|10
1629022080000|2021-08-15 10:08:00|19318.37|19198.37|19322.52|19202.52|19322.52|19202.52|19318.37|19198.37|10
1629022090000|2021-08-15 10:08:10|19322.54|19202.54|19321.1|19201.1|19323.31|19203.31|19321.1|19201.1|10
1629022100000|2021-08-15 10:08:20|19321.24|19201.24|19321.59|19201.59|19323.32|19203.32|19321.24|19201.24|10
1629022110000|2021-08-15 10:08:30|19321.85|19201.85|19322.2|19202.2|19322.57|19202.57|19321.85|19201.85|10
1629022120000|2021-08-15 10:08:40|19322.61|19202.61|19324.19|19204.19|19324.43|19204.43|19322.59|19202.59|10
1629022130000|2021-08-15 10:08:50|19324.11|19204.11|19325.7|19205.7|19325.92|19205.92|19323.65|19203.65|10
1629022140000|2021-08-15 10:09:00|19324.45|19204.45|19325.41|19205.41|19326.17|19206.17|19324.45|19204.45|10
1629022150000|2021-08-15 10:09:10|19325.22|19205.22|19323.91|19203.91|19325.22|19205.22|19323.91|19203.91|10
1629022160000|2021-08-15 10:09:20|19323.79|19203.79|19326.44|19206.44|19326.44|19206.44|19323.49|19203.49|10
1629022170000|2021-08-15 10:09:30|19326.6|19206.6|19326.97|19206.97|19327.36|19207.36|19326.18|19206.18|10
1629022180000|2021-08-15 10:09:40|19326.87|19206.87|19331.57|19211.57|19331.57|19211.57|19326.87|19206.87|10
1629022190000|2021-08-15 10:09:50|19328.75|19208.75|19345.41|19225.41|19345.41|19225.41|19328.75|19208.75|10
1629022200000|2021-08-15 10:10:00|19344.98|19224.98|19351.72|19231.72|19352.22|19232.22|19344.98|19224.98|10
1629022210000|2021-08-15 10:10:10|19352.02|19232.02|19350.08|19230.08|19353|19233|19349.86|19229.86|10
1629022220000|2021-08-15 10:10:20|19349.88|19229.88|19352.42|19232.42|19352.45|19232.45|19349.83|19229.83|10
1629022230000|2021-08-15 10:10:30|19354.18|19234.18|19358.72|19238.72|19358.72|19238.72|19354.18|19234.18|10
1629022240000|2021-08-15 10:10:40|19359.4|19239.4|19368.19|19248.19|19368.19|19248.19|19359.4|19239.4|10
1629022250000|2021-08-15 10:10:50|19372.13|19252.13|19372.65|19252.65|19372.65|19252.65|19372.13|19252.13|9
1629022260000|2021-08-15 10:11:00|19372.7|19252.7|19368.49|19248.49|19372.7|19252.7|19368.49|19248.49|10
1629022270000|2021-08-15 10:11:10|19368.24|19248.24|19358.6|19238.6|19368.24|19248.24|19358.6|19238.6|10
1629022280000|2021-08-15 10:11:20|19359.56|19239.56|19352.3|19232.3|19359.56|19239.56|19352.3|19232.3|10
1629022290000|2021-08-15 10:11:30|19352.21|19232.21|19353.36|19233.36|19353.67|19233.67|19351.78|19231.78|10
1629022300000|2021-08-15 10:11:40|19354.67|19234.67|19353.91|19233.91|19354.81|19234.81|19353.49|19233.49|10
1629022310000|2021-08-15 10:11:50|19354.18|19234.18|19354.05|19234.05|19354.84|19234.84|19353.95|19233.95|9
1629022320000|2021-08-15 10:12:00|19355.12|19235.12|19351.22|19231.22|19355.12|19235.12|19351.22|19231.22|10
1629022330000|2021-08-15 10:12:10|19350.43|19230.43|19346.48|19226.48|19350.71|19230.71|19345.79|19225.79|10
1629022340000|2021-08-15 10:12:20|19341.91|19221.91|19338.07|19218.07|19342.01|19222.01|19338.07|19218.07|10
1629022350000|2021-08-15 10:12:30|19338.37|19218.37|19338.68|19218.68|19339.7|19219.7|19337.81|19217.81|10
1629022360000|2021-08-15 10:12:40|19338.52|19218.52|19340.1|19220.1|19340.52|19220.52|19338.52|19218.52|9
1629022370000|2021-08-15 10:12:50|19339.94|19219.94|19343.02|19223.02|19343.02|19223.02|19339.94|19219.94|10
1629022380000|2021-08-15 10:13:00|19342.96|19222.96|19342.65|19222.65|19343.76|19223.76|19340.28|19220.28|10
1629022390000|2021-08-15 10:13:10|19343.42|19223.42|19342.34|19222.34|19344.3|19224.3|19341.87|19221.87|10
1629022400000|2021-08-15 10:13:20|19342.61|19222.61|19343.11|19223.11|19343.11|19223.11|19342|19222|10
1629022410000|2021-08-15 10:13:30|19343.02|19223.02|19347.71|19227.71|19347.71|19227.71|19342.79|19222.79|10
1629022420000|2021-08-15 10:13:40|19349.49|19229.49|19355.27|19235.27|19355.27|19235.27|19349.49|19229.49|10
1629022430000|2021-08-15 10:13:50|19355.42|19235.42|19357.74|19237.74|19358.91|19238.91|19355.31|19235.31|10
1629022440000|2021-08-15 10:14:00|19357.84|19237.84|19358.65|19238.65|19359.56|19239.56|19357.67|19237.67|10
1629022450000|2021-08-15 10:14:10|19358.52|19238.52|19361.7|19241.7|19361.7|19241.7|19358.52|19238.52|10
1629022460000|2021-08-15 10:14:20|19362.51|19242.51|19362.72|19242.72|19363.03|19243.03|19362.1|19242.1|10
1629022470000|2021-08-15 10:14:30|19362.73|19242.73|19364.05|19244.05|19364.22|19244.22|19362.73|19242.73|10
1629022480000|2021-08-15 10:14:40|19363.45|19243.45|19360.25|19240.25|19363.45|19243.45|19360.25|19240.25|10
1629022490000|2021-08-15 10:14:50|19359.45|19239.45|19357.16|19237.16|19359.91|19239.91|19357.16|19237.16|10
1629022500000|2021-08-15 10:15:00|19357|19237|19359.07|19239.07|19359.23|19239.23|19356.55|19236.55|9
1629022510000|2021-08-15 10:15:10|19359.12|19239.12|19365.47|19245.47|19365.47|19245.47|19359.12|19239.12|10
1629022520000|2021-08-15 10:15:20|19366.64|19246.64|19369.27|19249.27|19369.3|19249.3|19366.64|19246.64|10
1629022530000|2021-08-15 10:15:30|19369.05|19249.05|19367.54|19247.54|19372.13|19252.13|19367.38|19247.38|10
1629022540000|2021-08-15 10:15:40|19367.39|19247.39|19365.75|19245.75|19367.39|19247.39|19365.75|19245.75|10
1629022550000|2021-08-15 10:15:50|19367.16|19247.16|19365.96|19245.96|19367.16|19247.16|19365.57|19245.57|10
1629022560000|2021-08-15 10:16:00|19365.18|19245.18|19363.87|19243.87|19365.5|19245.5|19363.81|19243.81|9
1629022570000|2021-08-15 10:16:10|19365.3|19245.3|19366.86|19246.86|19366.86|19246.86|19365.3|19245.3|10
1629022580000|2021-08-15 10:16:20|19366.91|19246.91|19366.87|19246.87|19367.43|19247.43|19366.56|19246.56|10
1629022590000|2021-08-15 10:16:30|19367|19247|19369.13|19249.13|19369.26|19249.26|19367|19247|10
1629022600000|2021-08-15 10:16:40|19369.11|19249.11|19364.01|19244.01|19370.58|19250.58|19364.01|19244.01|10
1629022610000|2021-08-15 10:16:50|19363.31|19243.31|19360.21|19240.21|19363.31|19243.31|19360.21|19240.21|10
1629022620000|2021-08-15 10:17:00|19360.19|19240.19|19359.09|19239.09|19360.19|19240.19|19358.84|19238.84|8
1629022630000|2021-08-15 10:17:10|19358.82|19238.82|19358.95|19238.95|19360.01|19240.01|19358.73|19238.73|10
1629022640000|2021-08-15 10:17:20|19359.18|19239.18|19357.24|19237.24|19360.2|19240.2|19357.24|19237.24|9
1629022650000|2021-08-15 10:17:30|19357.51|19237.51|19355.35|19235.35|19357.51|19237.51|19355.34|19235.34|10
1629022660000|2021-08-15 10:17:40|19354.83|19234.83|19352.26|19232.26|19354.83|19234.83|19352.26|19232.26|10
1629022670000|2021-08-15 10:17:50|19350.89|19230.89|19349.75|19229.75|19350.89|19230.89|19349.67|19229.67|10
1629022680000|2021-08-15 10:18:00|19350.79|19230.79|19352.03|19232.03|19352.24|19232.24|19350.66|19230.66|10
1629022690000|2021-08-15 10:18:10|19351.92|19231.92|19350.22|19230.22|19351.92|19231.92|19350.04|19230.04|9
1629022700000|2021-08-15 10:18:20|19350.48|19230.48|19349.92|19229.92|19350.48|19230.48|19348.46|19228.46|9
1629022710000|2021-08-15 10:18:30|19350.21|19230.21|19349.32|19229.32|19350.31|19230.31|19349.18|19229.18|9
1629022720000|2021-08-15 10:18:40|19349.33|19229.33|19346.63|19226.63|19350|19230|19346.13|19226.13|10
1629022730000|2021-08-15 10:18:50|19346.84|19226.84|19346.07|19226.07|19347.33|19227.33|19346.04|19226.04|10
1629022740000|2021-08-15 10:19:00|19346.15|19226.15|19346.09|19226.09|19346.91|19226.91|19345.43|19225.43|10
1629022750000|2021-08-15 10:19:10|19346|19226|19344.74|19224.74|19346.98|19226.98|19344.74|19224.74|10
1629022760000|2021-08-15 10:19:20|19346.08|19226.08|19344.62|19224.62|19346.08|19226.08|19344.62|19224.62|9
1629022770000|2021-08-15 10:19:30|19344.75|19224.75|19343.87|19223.87|19345.39|19225.39|19343.46|19223.46|9
1629022780000|2021-08-15 10:19:40|19344.94|19224.94|19343.96|19223.96|19344.94|19224.94|19343.96|19223.96|10
1629022790000|2021-08-15 10:19:50|19343.54|19223.54|19340.37|19220.37|19343.54|19223.54|19340|19220|10
1629022800000|2021-08-15 10:20:00|19340.05|19220.05|19339.08|19219.08|19340.27|19220.27|19336.44|19216.44|10
1629022810000|2021-08-15 10:20:10|19338.75|19218.75|19337.38|19217.38|19338.75|19218.75|19336.21|19216.21|10
1629022820000|2021-08-15 10:20:20|19338.22|19218.22|19332.95|19212.95|19338.3|19218.3|19332.95|19212.95|10
1629022830000|2021-08-15 10:20:30|19332.73|19212.73|19330.32|19210.32|19332.87|19212.87|19330.32|19210.32|9
1629022840000|2021-08-15 10:20:40|19330.85|19210.85|19328.58|19208.58|19331.36|19211.36|19328.58|19208.58|8
1629022850000|2021-08-15 10:20:50|19328.55|19208.55|19327.65|19207.65|19329.42|19209.42|19327.61|19207.61|10
1629022860000|2021-08-15 10:21:00|19327.78|19207.78|19327.9|19207.9|19328.27|19208.27|19327.46|19207.46|9
1629022870000|2021-08-15 10:21:10|19327.76|19207.76|19327.73|19207.73|19328.26|19208.26|19327.73|19207.73|8
1629022880000|2021-08-15 10:21:20|19327.39|19207.39|19328.78|19208.78|19329|19209|19327.37|19207.37|10
1629022890000|2021-08-15 10:21:30|19328.52|19208.52|19327.86|19207.86|19328.52|19208.52|19327.39|19207.39|10
1629022900000|2021-08-15 10:21:40|19327.82|19207.82|19340.93|19220.93|19340.93|19220.93|19327.82|19207.82|9
1629022910000|2021-08-15 10:21:50|19341.84|19221.84|19343.17|19223.17|19346.34|19226.34|19341.84|19221.84|10
1629022920000|2021-08-15 10:22:00|19343.13|19223.13|19340.61|19220.61|19344.2|19224.2|19339.76|19219.76|10
1629022930000|2021-08-15 10:22:10|19339.82|19219.82|19334.58|19214.58|19339.82|19219.82|19334.58|19214.58|10
1629022940000|2021-08-15 10:22:20|19334.2|19214.2|19336.27|19216.27|19336.27|19216.27|19334.11|19214.11|10
1629022950000|2021-08-15 10:22:30|19336.1|19216.1|19335.18|19215.18|19336.36|19216.36|19335.18|19215.18|9
1629022960000|2021-08-15 10:22:40|19335.09|19215.09|19335.19|19215.19|19335.19|19215.19|19334.68|19214.68|10
1629022970000|2021-08-15 10:22:50|19332.98|19212.98|19329.15|19209.15|19333.11|19213.11|19329.15|19209.15|10
1629022980000|2021-08-15 10:23:00|19329.28|19209.28|19328.33|19208.33|19330.66|19210.66|19328.33|19208.33|10
1629022990000|2021-08-15 10:23:10|19328.23|19208.23|19323.72|19203.72|19328.23|19208.23|19323.72|19203.72|10
1629023000000|2021-08-15 10:23:20|19323.23|19203.23|19314.77|19194.77|19323.23|19203.23|19314.77|19194.77|10
1629023010000|2021-08-15 10:23:30|19312|19192|19301.64|19181.64|19312.52|19192.52|19301.64|19181.64|10
1629023020000|2021-08-15 10:23:40|19298.78|19178.78|19293.92|19173.92|19299.32|19179.32|19293.92|19173.92|9
1629023030000|2021-08-15 10:23:50|19293.61|19173.61|19294.56|19174.56|19294.62|19174.62|19293.12|19173.12|10
1629023040000|2021-08-15 10:24:00|19292.7|19172.7|19291.87|19171.87|19293.13|19173.13|19290.24|19170.24|10
1629023050000|2021-08-15 10:24:10|19291.92|19171.92|19292.18|19172.18|19292.51|19172.51|19291.23|19171.23|8
1629023060000|2021-08-15 10:24:20|19292.22|19172.22|19293.91|19173.91|19293.91|19173.91|19291.69|19171.69|8
1629023070000|2021-08-15 10:24:30|19294.06|19174.06|19296.29|19176.29|19296.56|19176.56|19293.77|19173.77|10
1629023080000|2021-08-15 10:24:40|19296.7|19176.7|19297.81|19177.81|19298.07|19178.07|19296.62|19176.62|10
1629023090000|2021-08-15 10:24:50|19297.99|19177.99|19303.69|19183.69|19303.69|19183.69|19297.28|19177.28|10
1629023100000|2021-08-15 10:25:00|19303.76|19183.76|19304.55|19184.55|19304.88|19184.88|19303.52|19183.52|8
1629023110000|2021-08-15 10:25:10|19303.89|19183.89|19303.76|19183.76|19304.96|19184.96|19303.58|19183.58|9
1629023120000|2021-08-15 10:25:20|19303.52|19183.52|19301.35|19181.35|19303.52|19183.52|19300.99|19180.99|10
1629023130000|2021-08-15 10:25:30|19302.39|19182.39|19300.56|19180.56|19302.39|19182.39|19300.16|19180.16|9
1629023140000|2021-08-15 10:25:40|19300.62|19180.62|19299.78|19179.78|19300.62|19180.62|19299.78|19179.78|10
1629023150000|2021-08-15 10:25:50|19299.76|19179.76|19299.66|19179.66|19300.13|19180.13|19299.54|19179.54|9
1629023160000|2021-08-15 10:26:00|19300.3|19180.3|19299.58|19179.58|19300.53|19180.53|19299.58|19179.58|10
1629023170000|2021-08-15 10:26:10|19299.01|19179.01|19302.77|19182.77|19303|19183|19299.01|19179.01|10
1629023180000|2021-08-15 10:26:20|19301.57|19181.57|19299.31|19179.31|19301.57|19181.57|19299.31|19179.31|10
1629023190000|2021-08-15 10:26:30|19299.53|19179.53|19297.16|19177.16|19300.54|19180.54|19296.91|19176.91|10
1629023200000|2021-08-15 10:26:40|19297.05|19177.05|19294.23|19174.23|19297.3|19177.3|19292.79|19172.79|10
1629023210000|2021-08-15 10:26:50|19294.17|19174.17|19291.75|19171.75|19294.17|19174.17|19291.75|19171.75|10
1629023220000|2021-08-15 10:27:00|19291.62|19171.62|19286.34|19166.34|19291.62|19171.62|19286.34|19166.34|10
1629023230000|2021-08-15 10:27:10|19286.35|19166.35|19288.03|19168.03|19288.03|19168.03|19286.35|19166.35|9
1629023240000|2021-08-15 10:27:20|19289.41|19169.41|19287.91|19167.91|19289.83|19169.83|19287.91|19167.91|9
1629023250000|2021-08-15 10:27:30|19287.83|19167.83|19286.93|19166.93|19288.57|19168.57|19286.93|19166.93|9
1629023260000|2021-08-15 10:27:40|19287.67|19167.67|19289.55|19169.55|19289.63|19169.63|19287.67|19167.67|10
1629023270000|2021-08-15 10:27:50|19292.28|19172.28|19291.58|19171.58|19292.28|19172.28|19291.52|19171.52|10
1629023280000|2021-08-15 10:28:00|19291.67|19171.67|19289.55|19169.55|19291.67|19171.67|19289.55|19169.55|10
1629023290000|2021-08-15 10:28:10|19289.77|19169.77|19288.08|19168.08|19289.77|19169.77|19288.08|19168.08|10
1629023300000|2021-08-15 10:28:20|19287.96|19167.96|19286.9|19166.9|19287.96|19167.96|19286.49|19166.49|10
1629023310000|2021-08-15 10:28:30|19286.87|19166.87|19287.34|19167.34|19287.34|19167.34|19286.55|19166.55|10
1629023320000|2021-08-15 10:28:40|19288.52|19168.52|19288.35|19168.35|19289.68|19169.68|19288.35|19168.35|10
1629023330000|2021-08-15 10:28:50|19287.69|19167.69|19288.79|19168.79|19289.25|19169.25|19287.63|19167.63|9
1629023340000|2021-08-15 10:29:00|19288.9|19168.9|19288.57|19168.57|19288.93|19168.93|19288.44|19168.44|10
1629023350000|2021-08-15 10:29:10|19288.61|19168.61|19287.98|19167.98|19289.23|19169.23|19287.98|19167.98|8
1629023360000|2021-08-15 10:29:20|19287.96|19167.96|19287.45|19167.45|19289.17|19169.17|19287.45|19167.45|9
1629023370000|2021-08-15 10:29:30|19287.42|19167.42|19287.34|19167.34|19287.56|19167.56|19287.1|19167.1|8
1629023380000|2021-08-15 10:29:40|19287.28|19167.28|19289.74|19169.74|19289.74|19169.74|19287.25|19167.25|10
1629023390000|2021-08-15 10:29:50|19291.58|19171.58|19290|19170|19291.58|19171.58|19290|19170|10
1629023400000|2021-08-15 10:30:00|19289.4|19169.4|19286.86|19166.86|19289.4|19169.4|19284.99|19164.99|9
1629023410000|2021-08-15 10:30:10|19286.83|19166.83|19293.44|19173.44|19293.44|19173.44|19286.83|19166.83|10
1629023420000|2021-08-15 10:30:20|19294|19174|19298.36|19178.36|19298.36|19178.36|19294|19174|10
1629023430000|2021-08-15 10:30:30|19298.9|19178.9|19305.43|19185.43|19306.17|19186.17|19298.9|19178.9|10
1629023440000|2021-08-15 10:30:40|19307.92|19187.92|19314.31|19194.31|19314.31|19194.31|19307.92|19187.92|10
1629023450000|2021-08-15 10:30:50|19314.46|19194.46|19314.39|19194.39|19314.7|19194.7|19313.8|19193.8|9
1629023460000|2021-08-15 10:31:00|19314.25|19194.25|19312.82|19192.82|19314.45|19194.45|19312.52|19192.52|10
1629023470000|2021-08-15 10:31:10|19313.98|19193.98|19311.15|19191.15|19314.11|19194.11|19311.15|19191.15|10
1629023480000|2021-08-15 10:31:20|19310.61|19190.61|19311.92|19191.92|19311.92|19191.92|19310.61|19190.61|10
1629023490000|2021-08-15 10:31:30|19313.28|19193.28|19317.19|19197.19|19317.19|19197.19|19313.28|19193.28|9
1629023500000|2021-08-15 10:31:40|19317.26|19197.26|19319.33|19199.33|19319.41|19199.41|19317.26|19197.26|10
1629023510000|2021-08-15 10:31:50|19319.22|19199.22|19321.55|19201.55|19321.7|19201.7|19319.08|19199.08|9
1629023520000|2021-08-15 10:32:00|19321.12|19201.12|19322.08|19202.08|19322.14|19202.14|19320.19|19200.19|10
1629023530000|2021-08-15 10:32:10|19321.18|19201.18|19320.85|19200.85|19322.91|19202.91|19320.85|19200.85|10
1629023540000|2021-08-15 10:32:20|19320.49|19200.49|19318.02|19198.02|19320.49|19200.49|19318.02|19198.02|10
1629023550000|2021-08-15 10:32:30|19317.97|19197.97|19317.08|19197.08|19318.88|19198.88|19317.05|19197.05|10
1629023560000|2021-08-15 10:32:40|19317.09|19197.09|19317.68|19197.68|19319|19199|19317.09|19197.09|7
1629023570000|2021-08-15 10:32:50|19317.76|19197.76|19316.48|19196.48|19317.96|19197.96|19316.48|19196.48|9
1629023580000|2021-08-15 10:33:00|19316.3|19196.3|19314.91|19194.91|19316.74|19196.74|19314.91|19194.91|7
1629023590000|2021-08-15 10:33:10|19314.95|19194.95|19315.47|19195.47|19316.84|19196.84|19314.95|19194.95|8
1629023600000|2021-08-15 10:33:20|19315.01|19195.01|19310.88|19190.88|19315.01|19195.01|19310.88|19190.88|10
1629023610000|2021-08-15 10:33:30|19310.11|19190.11|19305.15|19185.15|19310.11|19190.11|19305.15|19185.15|9
1629023620000|2021-08-15 10:33:40|19303.65|19183.65|19298|19178|19303.65|19183.65|19298|19178|9
1629023630000|2021-08-15 10:33:50|19296.7|19176.7|19288.11|19168.11|19296.7|19176.7|19288.11|19168.11|10
1629023640000|2021-08-15 10:34:00|19287.12|19167.12|19279.03|19159.03|19287.12|19167.12|19277.87|19157.87|10
1629023650000|2021-08-15 10:34:10|19277.4|19157.4|19271.4|19151.4|19277.4|19157.4|19271.08|19151.08|10
1629023660000|2021-08-15 10:34:20|19270.79|19150.79|19267.35|19147.35|19270.84|19150.84|19267.35|19147.35|9
1629023670000|2021-08-15 10:34:30|19266.92|19146.92|19265.51|19145.51|19267.3|19147.3|19265.51|19145.51|10
1629023680000|2021-08-15 10:34:40|19264.82|19144.82|19265.27|19145.27|19265.27|19145.27|19264.08|19144.08|10
1629023690000|2021-08-15 10:34:50|19265.28|19145.28|19263|19143|19265.38|19145.38|19263|19143|10
1629023700000|2021-08-15 10:35:00|19262.16|19142.16|19260.84|19140.84|19264.08|19144.08|19260.84|19140.84|10
1629023710000|2021-08-15 10:35:10|19262.08|19142.08|19261.08|19141.08|19262.08|19142.08|19260.4|19140.4|9
1629023720000|2021-08-15 10:35:20|19260.92|19140.92|19255.91|19135.91|19261.91|19141.91|19255.91|19135.91|10
1629023730000|2021-08-15 10:35:30|19255.78|19135.78|19246.46|19126.46|19255.78|19135.78|19246.46|19126.46|10
1629023740000|2021-08-15 10:35:40|19248.32|19128.32|19235.69|19115.69|19248.32|19128.32|19235.69|19115.69|10
1629023750000|2021-08-15 10:35:50|19234.79|19114.79|19228.58|19108.58|19234.79|19114.79|19228.58|19108.58|10
1629023760000|2021-08-15 10:36:00|19228.31|19108.31|19225.45|19105.45|19228.31|19108.31|19225.45|19105.45|10
1629023770000|2021-08-15 10:36:10|19225.1|19105.1|19223.32|19103.32|19225.12|19105.12|19222.83|19102.83|10
1629023780000|2021-08-15 10:36:20|19223.38|19103.38|19225.39|19105.39|19225.41|19105.41|19223.38|19103.38|10
1629023790000|2021-08-15 10:36:30|19226.4|19106.4|19226.99|19106.99|19226.99|19106.99|19225.33|19105.33|10
1629023800000|2021-08-15 10:36:40|19226.37|19106.37|19227.07|19107.07|19227.07|19107.07|19225.04|19105.04|10
1629023810000|2021-08-15 10:36:50|19227.75|19107.75|19224.16|19104.16|19227.75|19107.75|19224.16|19104.16|10
1629023820000|2021-08-15 10:37:00|19223.92|19103.92|19220.2|19100.2|19224.07|19104.07|19220.04|19100.04|10
1629023830000|2021-08-15 10:37:10|19220.94|19100.94|19221.93|19101.93|19222.1|19102.1|19220.61|19100.61|10
1629023840000|2021-08-15 10:37:20|19220.85|19100.85|19219.53|19099.53|19220.85|19100.85|19218.76|19098.76|10
1629023850000|2021-08-15 10:37:30|19218.66|19098.66|19217.09|19097.09|19219.16|19099.16|19216.58|19096.58|10
1629023860000|2021-08-15 10:37:40|19217.06|19097.06|19218.24|19098.24|19218.24|19098.24|19217.06|19097.06|10
1629023870000|2021-08-15 10:37:50|19218.23|19098.23|19215.04|19095.04|19218.23|19098.23|19215.02|19095.02|10
1629023880000|2021-08-15 10:38:00|19215.39|19095.39|19215.28|19095.28|19215.72|19095.72|19214.85|19094.85|9
1629023890000|2021-08-15 10:38:10|19215.54|19095.54|19214.09|19094.09|19215.54|19095.54|19213.33|19093.33|9
1629023900000|2021-08-15 10:38:20|19213.31|19093.31|19212.25|19092.25|19213.31|19093.31|19212.25|19092.25|10
1629023910000|2021-08-15 10:38:30|19212.12|19092.12|19215.7|19095.7|19215.7|19095.7|19212.12|19092.12|8
1629023920000|2021-08-15 10:38:40|19215.76|19095.76|19219.04|19099.04|19219.04|19099.04|19215.4|19095.4|10
1629023930000|2021-08-15 10:38:50|19219.08|19099.08|19223.11|19103.11|19223.11|19103.11|19218.75|19098.75|10
1629023940000|2021-08-15 10:39:00|19223.6|19103.6|19225.05|19105.05|19225.53|19105.53|19223.04|19103.04|10
1629023950000|2021-08-15 10:39:10|19224.92|19104.92|19226.78|19106.78|19227.01|19107.01|19224.92|19104.92|9
1629023960000|2021-08-15 10:39:20|19227.03|19107.03|19226.05|19106.05|19227.1|19107.1|19226.05|19106.05|10
1629023970000|2021-08-15 10:39:30|19226.32|19106.32|19237.5|19117.5|19237.5|19117.5|19226.32|19106.32|9
1629023980000|2021-08-15 10:39:40|19238.93|19118.93|19242.39|19122.39|19242.39|19122.39|19237.9|19117.9|10
1629023990000|2021-08-15 10:39:50|19242.72|19122.72|19246.73|19126.73|19246.73|19126.73|19242.7|19122.7|7
1629024000000|2021-08-15 10:40:00|19247.09|19127.09|19251.7|19131.7|19251.7|19131.7|19247.09|19127.09|10
1629024010000|2021-08-15 10:40:10|19251.79|19131.79|19254.56|19134.56|19254.65|19134.65|19251.62|19131.62|10
1629024020000|2021-08-15 10:40:20|19253.53|19133.53|19252.22|19132.22|19253.95|19133.95|19252.22|19132.22|10
1629024030000|2021-08-15 10:40:30|19252.19|19132.19|19252.06|19132.06|19252.19|19132.19|19250.38|19130.38|10
1629024040000|2021-08-15 10:40:40|19252.18|19132.18|19254.7|19134.7|19255.7|19135.7|19252.11|19132.11|10
1629024050000|2021-08-15 10:40:50|19254.87|19134.87|19256.92|19136.92|19256.92|19136.92|19254.7|19134.7|9
1629024060000|2021-08-15 10:41:00|19256.86|19136.86|19257.88|19137.88|19259.28|19139.28|19256.86|19136.86|10
1629024070000|2021-08-15 10:41:10|19258|19138|19260.46|19140.46|19260.46|19140.46|19258|19138|9
1629024080000|2021-08-15 10:41:20|19260.57|19140.57|19263.09|19143.09|19263.09|19143.09|19260.45|19140.45|9
1629024090000|2021-08-15 10:41:30|19263.78|19143.78|19267.03|19147.03|19267.68|19147.68|19263.78|19143.78|10
1629024100000|2021-08-15 10:41:40|19268.59|19148.59|19272.38|19152.38|19272.38|19152.38|19267.94|19147.94|10
1629024110000|2021-08-15 10:41:50|19272.59|19152.59|19273.37|19153.37|19273.37|19153.37|19272|19152|9
1629024120000|2021-08-15 10:42:00|19273.66|19153.66|19281.83|19161.83|19281.83|19161.83|19273.66|19153.66|10
1629024130000|2021-08-15 10:42:10|19281.88|19161.88|19280.1|19160.1|19282.69|19162.69|19280.1|19160.1|9
1629024140000|2021-08-15 10:42:20|19280.25|19160.25|19281.25|19161.25|19282.15|19162.15|19280.25|19160.25|10
1629024150000|2021-08-15 10:42:30|19281.58|19161.58|19280.89|19160.89|19281.6|19161.6|19280.89|19160.89|7
1629024160000|2021-08-15 10:42:40|19280.63|19160.63|19282.41|19162.41|19282.48|19162.48|19280.63|19160.63|8
1629024170000|2021-08-15 10:42:50|19282.48|19162.48|19282.93|19162.93|19283.47|19163.47|19282.48|19162.48|10
1629024180000|2021-08-15 10:43:00|19282.91|19162.91|19283.64|19163.64|19283.81|19163.81|19282.61|19162.61|10
1629024190000|2021-08-15 10:43:10|19283.48|19163.48|19284.47|19164.47|19284.49|19164.49|19283.48|19163.48|8
1629024200000|2021-08-15 10:43:20|19284.68|19164.68|19284.57|19164.57|19284.87|19164.87|19283.32|19163.32|9
1629024210000|2021-08-15 10:43:30|19283.88|19163.88|19282.43|19162.43|19283.88|19163.88|19282.17|19162.17|9
1629024220000|2021-08-15 10:43:40|19282.68|19162.68|19283.08|19163.08|19283.2|19163.2|19282.34|19162.34|10
1629024230000|2021-08-15 10:43:50|19283|19163|19282.98|19162.98|19283.02|19163.02|19282.67|19162.67|10
1629024240000|2021-08-15 10:44:00|19282.85|19162.85|19282.4|19162.4|19282.85|19162.85|19282.05|19162.05|10
1629024250000|2021-08-15 10:44:10|19281.74|19161.74|19270.05|19150.05|19281.74|19161.74|19270.05|19150.05|10
1629024260000|2021-08-15 10:44:20|19267.37|19147.37|19253.94|19133.94|19267.37|19147.37|19253.94|19133.94|10
1629024270000|2021-08-15 10:44:30|19249.55|19129.55|19244.32|19124.32|19249.55|19129.55|19243.63|19123.63|9
1629024280000|2021-08-15 10:44:40|19244.53|19124.53|19240.87|19120.87|19244.53|19124.53|19240.87|19120.87|10
1629024290000|2021-08-15 10:44:50|19240.33|19120.33|19240.17|19120.17|19240.42|19120.42|19238.16|19118.16|10
1629024300000|2021-08-15 10:45:00|19240.36|19120.36|19235.51|19115.51|19240.83|19120.83|19235.51|19115.51|10
1629024310000|2021-08-15 10:45:10|19235.34|19115.34|19233.51|19113.51|19236.23|19116.23|19233.49|19113.49|10
1629024320000|2021-08-15 10:45:20|19233.43|19113.43|19233.6|19113.6|19233.6|19113.6|19232.11|19112.11|10
1629024330000|2021-08-15 10:45:30|19233.86|19113.86|19227.66|19107.66|19233.86|19113.86|19227.6|19107.6|10
1629024340000|2021-08-15 10:45:40|19226.73|19106.73|19229.02|19109.02|19229.29|19109.29|19226.73|19106.73|10
1629024350000|2021-08-15 10:45:50|19229.17|19109.17|19231.2|19111.2|19231.2|19111.2|19229.02|19109.02|10
1629024360000|2021-08-15 10:46:00|19231.05|19111.05|19236.57|19116.57|19236.57|19116.57|19230.31|19110.31|10
1629024370000|2021-08-15 10:46:10|19235.64|19115.64|19246.17|19126.17|19246.17|19126.17|19235.64|19115.64|10
1629024380000|2021-08-15 10:46:20|19248.03|19128.03|19252.69|19132.69|19252.69|19132.69|19246.81|19126.81|10
1629024390000|2021-08-15 10:46:30|19254.35|19134.35|19257.66|19137.66|19257.66|19137.66|19254.33|19134.33|9
1629024400000|2021-08-15 10:46:40|19257.49|19137.49|19260.26|19140.26|19260.56|19140.56|19257.49|19137.49|10
1629024410000|2021-08-15 10:46:50|19260.25|19140.25|19261.99|19141.99|19262.01|19142.01|19260.25|19140.25|10
1629024420000|2021-08-15 10:47:00|19260.58|19140.58|19261.77|19141.77|19262.53|19142.53|19260.58|19140.58|10
1629024430000|2021-08-15 10:47:10|19262.13|19142.13|19263.87|19143.87|19265.54|19145.54|19262.13|19142.13|10
1629024440000|2021-08-15 10:47:20|19263.63|19143.63|19267.14|19147.14|19267.14|19147.14|19263.19|19143.19|10
1629024450000|2021-08-15 10:47:30|19269.54|19149.54|19270.23|19150.23|19271.5|19151.5|19269.15|19149.15|9
1629024460000|2021-08-15 10:47:40|19270.31|19150.31|19263.99|19143.99|19270.31|19150.31|19263.99|19143.99|10
1629024470000|2021-08-15 10:47:50|19263.75|19143.75|19258.48|19138.48|19263.75|19143.75|19258.48|19138.48|10
1629024480000|2021-08-15 10:48:00|19257.11|19137.11|19250.05|19130.05|19257.11|19137.11|19250.05|19130.05|10
1629024490000|2021-08-15 10:48:10|19249.57|19129.57|19238.31|19118.31|19249.57|19129.57|19238.31|19118.31|10
1629024500000|2021-08-15 10:48:20|19239.42|19119.42|19229.43|19109.43|19239.42|19119.42|19229.43|19109.43|10
1629024510000|2021-08-15 10:48:30|19229.78|19109.78|19220.97|19100.97|19229.78|19109.78|19220.97|19100.97|10
1629024520000|2021-08-15 10:48:40|19220.92|19100.92|19219.91|19099.91|19221.46|19101.46|19218.42|19098.42|9
1629024530000|2021-08-15 10:48:50|19219.47|19099.47|19217.2|19097.2|19219.47|19099.47|19217.2|19097.2|10
1629024540000|2021-08-15 10:49:00|19216.4|19096.4|19212.15|19092.15|19216.4|19096.4|19212.15|19092.15|10
1629024550000|2021-08-15 10:49:10|19212.18|19092.18|19209.37|19089.37|19212.18|19092.18|19209.06|19089.06|10
1629024560000|2021-08-15 10:49:20|19209.7|19089.7|19208.48|19088.48|19210.26|19090.26|19207.23|19087.23|10
1629024570000|2021-08-15 10:49:30|19207.91|19087.91|19206.2|19086.2|19207.91|19087.91|19206.07|19086.07|10
1629024580000|2021-08-15 10:49:40|19206.5|19086.5|19206.57|19086.57|19206.64|19086.64|19205.54|19085.54|10
1629024590000|2021-08-15 10:49:50|19206.82|19086.82|19205.86|19085.86|19207.03|19087.03|19205.84|19085.84|9
1629024600000|2021-08-15 10:50:00|19205.88|19085.88|19204.59|19084.59|19205.88|19085.88|19204.59|19084.59|10
1629024610000|2021-08-15 10:50:10|19204.79|19084.79|19210.15|19090.15|19210.15|19090.15|19204.79|19084.79|10
1629024620000|2021-08-15 10:50:20|19209.99|19089.99|19210.48|19090.48|19210.64|19090.64|19209.24|19089.24|10
1629024630000|2021-08-15 10:50:30|19209.54|19089.54|19209.6|19089.6|19210.92|19090.92|19209.2|19089.2|10
1629024640000|2021-08-15 10:50:40|19209.52|19089.52|19210.7|19090.7|19211.08|19091.08|19209.52|19089.52|9
1629024650000|2021-08-15 10:50:50|19210.66|19090.66|19208.58|19088.58|19211.09|19091.09|19207.15|19087.15|9
1629024660000|2021-08-15 10:51:00|19208.5|19088.5|19209.45|19089.45|19209.63|19089.63|19208.35|19088.35|8
1629024670000|2021-08-15 10:51:10|19209.66|19089.66|19210.05|19090.05|19210.05|19090.05|19209.4|19089.4|10
1629024680000|2021-08-15 10:51:20|19210.03|19090.03|19210.79|19090.79|19211.55|19091.55|19210.03|19090.03|9
1629024690000|2021-08-15 10:51:30|19210.9|19090.9|19212.92|19092.92|19212.92|19092.92|19210.9|19090.9|10
1629024700000|2021-08-15 10:51:40|19213.01|19093.01|19214.88|19094.88|19215.98|19095.98|19213.01|19093.01|10
1629024710000|2021-08-15 10:51:50|19214.94|19094.94|19217.29|19097.29|19218.51|19098.51|19214.89|19094.89|9
1629024720000|2021-08-15 10:52:00|19216.28|19096.28|19221.08|19101.08|19222.69|19102.69|19216.28|19096.28|10
1629024730000|2021-08-15 10:52:10|19220.65|19100.65|19218.25|19098.25|19221.25|19101.25|19218.25|19098.25|10
1629024740000|2021-08-15 10:52:20|19219.27|19099.27|19215.67|19095.67|19219.27|19099.27|19215.39|19095.39|10
1629024750000|2021-08-15 10:52:30|19215.64|19095.64|19215.91|19095.91|19215.91|19095.91|19214.84|19094.84|10
1629024760000|2021-08-15 10:52:40|19215.96|19095.96|19216.38|19096.38|19216.66|19096.66|19215.45|19095.45|9
1629024770000|2021-08-15 10:52:50|19216.45|19096.45|19214.83|19094.83|19216.5|19096.5|19214.83|19094.83|10
1629024780000|2021-08-15 10:53:00|19214.88|19094.88|19213.59|19093.59|19215.15|19095.15|19213.59|19093.59|9
1629024790000|2021-08-15 10:53:10|19214.04|19094.04|19202.88|19082.88|19214.04|19094.04|19202.88|19082.88|10
1629024800000|2021-08-15 10:53:20|19202.08|19082.08|19194.63|19074.63|19202.08|19082.08|19193.35|19073.35|10
1629024810000|2021-08-15 10:53:30|19194.24|19074.24|19179.18|19059.18|19194.24|19074.24|19179.18|19059.18|10
1629024820000|2021-08-15 10:53:40|19177.1|19057.1|19177|19057|19177.1|19057.1|19174.48|19054.48|10
1629024830000|2021-08-15 10:53:50|19176.48|19056.48|19175.09|19055.09|19176.51|19056.51|19174.89|19054.89|10
1629024840000|2021-08-15 10:54:00|19175.05|19055.05|19176.61|19056.61|19176.61|19056.61|19174.88|19054.88|10
1629024850000|2021-08-15 10:54:10|19176.1|19056.1|19173.6|19053.6|19176.22|19056.22|19173.6|19053.6|10
1629024860000|2021-08-15 10:54:20|19173.75|19053.75|19177.87|19057.87|19177.87|19057.87|19173.39|19053.39|10
1629024870000|2021-08-15 10:54:30|19177.95|19057.95|19186.1|19066.1|19186.1|19066.1|19177.52|19057.52|10
1629024880000|2021-08-15 10:54:40|19187.52|19067.52|19194.73|19074.73|19195.12|19075.12|19187.52|19067.52|10
1629024890000|2021-08-15 10:54:50|19193.42|19073.42|19194.52|19074.52|19195.36|19075.36|19193.42|19073.42|10
1629024900000|2021-08-15 10:55:00|19194.03|19074.03|19197.11|19077.11|19197.11|19077.11|19193.3|19073.3|9
1629024910000|2021-08-15 10:55:10|19197.46|19077.46|19199.52|19079.52|19201.58|19081.58|19197.46|19077.46|10
1629024920000|2021-08-15 10:55:20|19201.25|19081.25|19209.36|19089.36|19209.36|19089.36|19201.24|19081.24|10
1629024930000|2021-08-15 10:55:30|19210.21|19090.21|19218.14|19098.14|19218.14|19098.14|19210.21|19090.21|10
1629024940000|2021-08-15 10:55:40|19218.62|19098.62|19220.75|19100.75|19221.11|19101.11|19218.62|19098.62|10
1629024950000|2021-08-15 10:55:50|19220.82|19100.82|19224.29|19104.29|19224.29|19104.29|19220.52|19100.52|10
1629024960000|2021-08-15 10:56:00|19225.23|19105.23|19224.77|19104.77|19225.23|19105.23|19223.57|19103.57|10
1629024970000|2021-08-15 10:56:10|19225.15|19105.15|19226.74|19106.74|19227.3|19107.3|19225.15|19105.15|10
1629024980000|2021-08-15 10:56:20|19226.38|19106.38|19223.75|19103.75|19226.47|19106.47|19223.75|19103.75|10
1629024990000|2021-08-15 10:56:30|19222.83|19102.83|19222.41|19102.41|19223.31|19103.31|19222.41|19102.41|9
1629025000000|2021-08-15 10:56:40|19221.97|19101.97|19218.05|19098.05|19221.97|19101.97|19218.05|19098.05|10
1629025010000|2021-08-15 10:56:50|19217.68|19097.68|19218.64|19098.64|19218.69|19098.69|19216.82|19096.82|10
1629025020000|2021-08-15 10:57:00|19218.35|19098.35|19213.82|19093.82|19218.49|19098.49|19213.82|19093.82|9
1629025030000|2021-08-15 10:57:10|19212.34|19092.34|19212.73|19092.73|19212.73|19092.73|19211.72|19091.72|10
1629025040000|2021-08-15 10:57:20|19212.7|19092.7|19215.01|19095.01|19215.5|19095.5|19212.7|19092.7|10
1629025050000|2021-08-15 10:57:30|19214.92|19094.92|19214.41|19094.41|19215.32|19095.32|19214.41|19094.41|10
1629025060000|2021-08-15 10:57:40|19214.34|19094.34|19219.16|19099.16|19219.16|19099.16|19214.34|19094.34|9
1629025070000|2021-08-15 10:57:50|19219.32|19099.32|19222.66|19102.66|19222.66|19102.66|19219.32|19099.32|10
1629025080000|2021-08-15 10:58:00|19221.24|19101.24|19228.81|19108.81|19228.81|19108.81|19221.24|19101.24|10
1629025090000|2021-08-15 10:58:10|19229.55|19109.55|19233.36|19113.36|19233.36|19113.36|19229.55|19109.55|10
1629025100000|2021-08-15 10:58:20|19233.87|19113.87|19234.72|19114.72|19235.89|19115.89|19233.87|19113.87|9
1629025110000|2021-08-15 10:58:30|19234.83|19114.83|19236.56|19116.56|19236.56|19116.56|19234.83|19114.83|10
1629025120000|2021-08-15 10:58:40|19236.15|19116.15|19241.06|19121.06|19241.06|19121.06|19236.15|19116.15|10
1629025130000|2021-08-15 10:58:50|19241.78|19121.78|19243.16|19123.16|19243.16|19123.16|19241.65|19121.65|10
1629025140000|2021-08-15 10:59:00|19243.3|19123.3|19245.74|19125.74|19246.66|19126.66|19243.25|19123.25|10
1629025150000|2021-08-15 10:59:10|19245.66|19125.66|19242.79|19122.79|19245.66|19125.66|19242.79|19122.79|10
1629025160000|2021-08-15 10:59:20|19244.17|19124.17|19245.18|19125.18|19245.18|19125.18|19243.77|19123.77|10
1629025170000|2021-08-15 10:59:30|19245.37|19125.37|19246.01|19126.01|19246.11|19126.11|19245.3|19125.3|10
1629025180000|2021-08-15 10:59:40|19247.77|19127.77|19247.3|19127.3|19249.13|19129.13|19246.03|19126.03|10
1629025190000|2021-08-15 10:59:50|19247.35|19127.35|19246.13|19126.13|19247.35|19127.35|19246.13|19126.13|10
1629025200000|2021-08-15 11:00:00|19245.76|19125.76|19237.32|19117.32|19245.76|19125.76|19237.32|19117.32|10
1629025210000|2021-08-15 11:00:10|19237.22|19117.22|19234.01|19114.01|19237.22|19117.22|19232.76|19112.76|10
1629025220000|2021-08-15 11:00:20|19233.4|19113.4|19230.12|19110.12|19233.4|19113.4|19230.12|19110.12|10
1629025230000|2021-08-15 11:00:30|19227.91|19107.91|19221.06|19101.06|19227.91|19107.91|19221.06|19101.06|10
1629025240000|2021-08-15 11:00:40|19219.35|19099.35|19220.59|19100.59|19220.65|19100.65|19218.76|19098.76|9
1629025250000|2021-08-15 11:00:50|19219.87|19099.87|19214.78|19094.78|19219.87|19099.87|19213.1|19093.1|10
1629025260000|2021-08-15 11:01:00|19213.18|19093.18|19214.91|19094.91|19215.54|19095.54|19213.18|19093.18|10
1629025270000|2021-08-15 11:01:10|19214.78|19094.78|19212.24|19092.24|19214.78|19094.78|19212.24|19092.24|10
1629025280000|2021-08-15 11:01:20|19212.03|19092.03|19211.71|19091.71|19212.21|19092.21|19211.03|19091.03|10
1629025290000|2021-08-15 11:01:30|19211.68|19091.68|19210.13|19090.13|19211.86|19091.86|19209.83|19089.83|10
1629025300000|2021-08-15 11:01:40|19210.22|19090.22|19204.87|19084.87|19211.4|19091.4|19204.87|19084.87|10
1629025310000|2021-08-15 11:01:50|19203.61|19083.61|19203.78|19083.78|19203.78|19083.78|19202.16|19082.16|10
1629025320000|2021-08-15 11:02:00|19203.84|19083.84|19206.15|19086.15|19206.22|19086.22|19203.22|19083.22|10
1629025330000|2021-08-15 11:02:10|19206.3|19086.3|19214.68|19094.68|19214.68|19094.68|19206.3|19086.3|10
1629025340000|2021-08-15 11:02:20|19215|19095|19217.74|19097.74|19217.74|19097.74|19215|19095|10
1629025350000|2021-08-15 11:02:30|19218.14|19098.14|19219.52|19099.52|19219.63|19099.63|19216.69|19096.69|10
1629025360000|2021-08-15 11:02:40|19220.47|19100.47|19219.82|19099.82|19221.27|19101.27|19219.82|19099.82|10
1629025370000|2021-08-15 11:02:50|19219.48|19099.48|19217.78|19097.78|19219.48|19099.48|19217.78|19097.78|9
1629025380000|2021-08-15 11:03:00|19218.13|19098.13|19218.78|19098.78|19218.96|19098.96|19216.21|19096.21|10
1629025390000|2021-08-15 11:03:10|19218.05|19098.05|19216.73|19096.73|19218.26|19098.26|19216.47|19096.47|10
1629025400000|2021-08-15 11:03:20|19216.61|19096.61|19215.75|19095.75|19216.68|19096.68|19214.51|19094.51|10
1629025410000|2021-08-15 11:03:30|19215.7|19095.7|19212.3|19092.3|19215.7|19095.7|19211.96|19091.96|10
1629025420000|2021-08-15 11:03:40|19212|19092|19211.93|19091.93|19212.34|19092.34|19210.3|19090.3|9
1629025430000|2021-08-15 11:03:50|19209.76|19089.76|19210.68|19090.68|19210.79|19090.79|19209.69|19089.69|8
1629025440000|2021-08-15 11:04:00|19210.67|19090.67|19210.29|19090.29|19213.49|19093.49|19210.29|19090.29|10
1629025450000|2021-08-15 11:04:10|19210.28|19090.28|19210.52|19090.52|19210.98|19090.98|19210.28|19090.28|10
1629025460000|2021-08-15 11:04:20|19210.6|19090.6|19207.78|19087.78|19210.6|19090.6|19206.82|19086.82|10
1629025470000|2021-08-15 11:04:30|19207.5|19087.5|19204.29|19084.29|19207.5|19087.5|19204.29|19084.29|10
1629025480000|2021-08-15 11:04:40|19204.39|19084.39|19197.73|19077.73|19204.39|19084.39|19197.42|19077.42|9
1629025490000|2021-08-15 11:04:50|19197.4|19077.4|19193.58|19073.58|19197.42|19077.42|19193.58|19073.58|10
1629025500000|2021-08-15 11:05:00|19192.83|19072.83|19190.14|19070.14|19192.83|19072.83|19190.14|19070.14|10
1629025510000|2021-08-15 11:05:10|19189.73|19069.73|19185.58|19065.58|19189.85|19069.85|19185.58|19065.58|10
1629025520000|2021-08-15 11:05:20|19185.25|19065.25|19177.34|19057.34|19185.25|19065.25|19176.01|19056.01|10
1629025530000|2021-08-15 11:05:30|19175.27|19055.27|19172.37|19052.37|19175.27|19055.27|19172.01|19052.01|10
1629025540000|2021-08-15 11:05:40|19172.38|19052.38|19176.34|19056.34|19176.4|19056.4|19172.38|19052.38|10
1629025550000|2021-08-15 11:05:50|19176.89|19056.89|19177.56|19057.56|19177.56|19057.56|19176.45|19056.45|10
1629025560000|2021-08-15 11:06:00|19177.61|19057.61|19177.93|19057.93|19178.06|19058.06|19177.61|19057.61|9
1629025570000|2021-08-15 11:06:10|19177.86|19057.86|19180.64|19060.64|19180.64|19060.64|19176.9|19056.9|9
1629025580000|2021-08-15 11:06:20|19180.9|19060.9|19186.34|19066.34|19186.34|19066.34|19180.9|19060.9|9
1629025590000|2021-08-15 11:06:30|19186.81|19066.81|19190.92|19070.92|19190.92|19070.92|19186.81|19066.81|9
1629025600000|2021-08-15 11:06:40|19191.13|19071.13|19193.06|19073.06|19193.06|19073.06|19191.13|19071.13|10
1629025610000|2021-08-15 11:06:50|19194.41|19074.41|19198.42|19078.42|19198.44|19078.44|19194.41|19074.41|10
1629025620000|2021-08-15 11:07:00|19197.61|19077.61|19200.96|19080.96|19201.09|19081.09|19197.61|19077.61|10
1629025630000|2021-08-15 11:07:10|19201.41|19081.41|19199.77|19079.77|19201.64|19081.64|19199.77|19079.77|10
1629025640000|2021-08-15 11:07:20|19199.53|19079.53|19197.03|19077.03|19199.53|19079.53|19196.84|19076.84|10
1629025650000|2021-08-15 11:07:30|19195.05|19075.05|19193.13|19073.13|19195.05|19075.05|19192.99|19072.99|10
1629025660000|2021-08-15 11:07:40|19193.11|19073.11|19191.52|19071.52|19193.16|19073.16|19191.52|19071.52|10
1629025670000|2021-08-15 11:07:50|19191.01|19071.01|19189.52|19069.52|19191.04|19071.04|19189.52|19069.52|9
1629025680000|2021-08-15 11:08:00|19189.6|19069.6|19184.46|19064.46|19189.6|19069.6|19184.38|19064.38|10
1629025690000|2021-08-15 11:08:10|19182.54|19062.54|19176.74|19056.74|19182.54|19062.54|19176.74|19056.74|10
1629025700000|2021-08-15 11:08:20|19177.8|19057.8|19169.65|19049.65|19177.8|19057.8|19169.65|19049.65|10
1629025710000|2021-08-15 11:08:30|19169.73|19049.73|19167.64|19047.64|19170.28|19050.28|19167.64|19047.64|10
1629025720000|2021-08-15 11:08:40|19167.74|19047.74|19169.15|19049.15|19169.23|19049.23|19167.74|19047.74|8
1629025730000|2021-08-15 11:08:50|19166.71|19046.71|19164.6|19044.6|19166.71|19046.71|19164.6|19044.6|10
1629025740000|2021-08-15 11:09:00|19164.52|19044.52|19164.9|19044.9|19164.9|19044.9|19163.24|19043.24|9
1629025750000|2021-08-15 11:09:10|19165.19|19045.19|19170.07|19050.07|19170.28|19050.28|19165.19|19045.19|9
1629025760000|2021-08-15 11:09:20|19170.32|19050.32|19172|19052|19172|19052|19170.32|19050.32|10
1629025770000|2021-08-15 11:09:30|19173.28|19053.28|19172.67|19052.67|19174.3|19054.3|19172.67|19052.67|10
1629025780000|2021-08-15 11:09:40|19172.74|19052.74|19171.7|19051.7|19172.98|19052.98|19171.58|19051.58|9
1629025790000|2021-08-15 11:09:50|19171.56|19051.56|19169.97|19049.97|19171.56|19051.56|19169.65|19049.65|10
1629025800000|2021-08-15 11:10:00|19169.83|19049.83|19172.77|19052.77|19173.06|19053.06|19169.76|19049.76|8
1629025810000|2021-08-15 11:10:10|19171.56|19051.56|19174.84|19054.84|19174.84|19054.84|19171.49|19051.49|10
1629025820000|2021-08-15 11:10:20|19174.68|19054.68|19174.02|19054.02|19175.68|19055.68|19173.59|19053.59|10
1629025830000|2021-08-15 11:10:30|19173.62|19053.62|19171.78|19051.78|19173.62|19053.62|19171.78|19051.78|10
1629025840000|2021-08-15 11:10:40|19171.41|19051.41|19168.83|19048.83|19171.47|19051.47|19168.83|19048.83|10
1629025850000|2021-08-15 11:10:50|19168.37|19048.37|19167.77|19047.77|19168.79|19048.79|19166.61|19046.61|10
1629025860000|2021-08-15 11:11:00|19167.61|19047.61|19166.36|19046.36|19167.74|19047.74|19166.36|19046.36|10
1629025870000|2021-08-15 11:11:10|19166.41|19046.41|19165.75|19045.75|19166.41|19046.41|19164.76|19044.76|9
1629025880000|2021-08-15 11:11:20|19166.19|19046.19|19166.63|19046.63|19167.62|19047.62|19166.19|19046.19|10
1629025890000|2021-08-15 11:11:30|19166.23|19046.23|19165.51|19045.51|19166.23|19046.23|19165.28|19045.28|10
1629025900000|2021-08-15 11:11:40|19165.52|19045.52|19169.21|19049.21|19169.21|19049.21|19165.52|19045.52|10
1629025910000|2021-08-15 11:11:50|19169.46|19049.46|19169.37|19049.37|19170.14|19050.14|19169.34|19049.34|10
1629025920000|2021-08-15 11:12:00|19169.4|19049.4|19172.08|19052.08|19173.84|19053.84|19169.4|19049.4|10
1629025930000|2021-08-15 11:12:10|19172.46|19052.46|19163.66|19043.66|19172.8|19052.8|19163.66|19043.66|10
1629025940000|2021-08-15 11:12:20|19161.41|19041.41|19137.69|19017.69|19161.41|19041.41|19137.69|19017.69|10
1629025950000|2021-08-15 11:12:30|19135.86|19015.86|19131.67|19011.67|19137.35|19017.35|19131.67|19011.67|10
1629025960000|2021-08-15 11:12:40|19130.87|19010.87|19124.85|19004.85|19130.87|19010.87|19124.6|19004.6|10
1629025970000|2021-08-15 11:12:50|19126.82|19006.82|19117.28|18997.28|19127.13|19007.13|19117.28|18997.28|10
1629025980000|2021-08-15 11:13:00|19116.34|18996.34|19109.27|18989.27|19118.23|18998.23|19109.27|18989.27|10
1629025990000|2021-08-15 11:13:10|19109.81|18989.81|19110.08|18990.08|19110.49|18990.49|19108.4|18988.4|9
1629026000000|2021-08-15 11:13:20|19109.18|18989.18|19112.38|18992.38|19112.38|18992.38|19109.18|18989.18|10
1629026010000|2021-08-15 11:13:30|19112.94|18992.94|19120.32|19000.32|19120.32|19000.32|19112.74|18992.74|9
1629026020000|2021-08-15 11:13:40|19120.12|19000.12|19124.77|19004.77|19124.77|19004.77|19120.12|19000.12|10
1629026030000|2021-08-15 11:13:50|19125.46|19005.46|19130.23|19010.23|19130.23|19010.23|19124.95|19004.95|10
1629026040000|2021-08-15 11:14:00|19131.08|19011.08|19135.59|19015.59|19136.47|19016.47|19131.08|19011.08|9
1629026050000|2021-08-15 11:14:10|19135.47|19015.47|19133.88|19013.88|19135.8|19015.8|19133.76|19013.76|9
1629026060000|2021-08-15 11:14:20|19133.97|19013.97|19132.39|19012.39|19134.41|19014.41|19131.48|19011.48|10
1629026070000|2021-08-15 11:14:30|19132.15|19012.15|19125.99|19005.99|19132.2|19012.2|19125.99|19005.99|9
1629026080000|2021-08-15 11:14:40|19122.94|19002.94|19123.08|19003.08|19123.08|19003.08|19121.35|19001.35|10
1629026090000|2021-08-15 11:14:50|19122.38|19002.38|19127.98|19007.98|19127.98|19007.98|19122.38|19002.38|10
1629026100000|2021-08-15 11:15:00|19127.43|19007.43|19119.21|18999.21|19127.43|19007.43|19118.59|18998.59|10
1629026110000|2021-08-15 11:15:10|19119.24|18999.24|19126.99|19006.99|19126.99|19006.99|19119.24|18999.24|10
1629026120000|2021-08-15 11:15:20|19126.67|19006.67|19125.98|19005.98|19126.67|19006.67|19124|19004|10
1629026130000|2021-08-15 11:15:30|19126.29|19006.29|19142.64|19022.64|19142.64|19022.64|19126.23|19006.23|10
1629026140000|2021-08-15 11:15:40|19144.64|19024.64|19151.99|19031.99|19151.99|19031.99|19144.64|19024.64|10
1629026150000|2021-08-15 11:15:50|19151.97|19031.97|19153.13|19033.13|19154.08|19034.08|19151.81|19031.81|10
1629026160000|2021-08-15 11:16:00|19153.93|19033.93|19155.28|19035.28|19156.47|19036.47|19153.93|19033.93|10
1629026170000|2021-08-15 11:16:10|19155.14|19035.14|19152.71|19032.71|19155.14|19035.14|19152.71|19032.71|9
1629026180000|2021-08-15 11:16:20|19152.98|19032.98|19158.86|19038.86|19158.86|19038.86|19152.98|19032.98|10
1629026190000|2021-08-15 11:16:30|19159.01|19039.01|19164.83|19044.83|19164.83|19044.83|19159.01|19039.01|10
1629026200000|2021-08-15 11:16:40|19165.36|19045.36|19167.44|19047.44|19168.05|19048.05|19163.28|19043.28|10
1629026210000|2021-08-15 11:16:50|19170.53|19050.53|19174.18|19054.18|19174.18|19054.18|19170.53|19050.53|10
1629026220000|2021-08-15 11:17:00|19174.73|19054.73|19177.81|19057.81|19177.89|19057.89|19174.5|19054.5|10
1629026230000|2021-08-15 11:17:10|19178.48|19058.48|19182.66|19062.66|19182.66|19062.66|19178.48|19058.48|9
1629026240000|2021-08-15 11:17:20|19182.62|19062.62|19184.29|19064.29|19184.34|19064.34|19181.39|19061.39|9
1629026250000|2021-08-15 11:17:30|19184.11|19064.11|19180.87|19060.87|19184.11|19064.11|19180.74|19060.74|10
1629026260000|2021-08-15 11:17:40|19180.31|19060.31|19183.35|19063.35|19183.35|19063.35|19180.31|19060.31|9
1629026270000|2021-08-15 11:17:50|19183.84|19063.84|19184.87|19064.87|19184.87|19064.87|19182.55|19062.55|9
1629026280000|2021-08-15 11:18:00|19184.73|19064.73|19185.28|19065.28|19185.88|19065.88|19184.73|19064.73|10
1629026290000|2021-08-15 11:18:10|19185.13|19065.13|19188.27|19068.27|19188.27|19068.27|19184.42|19064.42|10
1629026300000|2021-08-15 11:18:20|19189.82|19069.82|19195.77|19075.77|19195.77|19075.77|19189.82|19069.82|10
1629026310000|2021-08-15 11:18:30|19195.79|19075.79|19195.48|19075.48|19196.26|19076.26|19194.69|19074.69|8
1629026320000|2021-08-15 11:18:40|19195.54|19075.54|19196.11|19076.11|19196.4|19076.4|19195.54|19075.54|9
1629026330000|2021-08-15 11:18:50|19198.76|19078.76|19200.63|19080.63|19200.63|19080.63|19198.76|19078.76|9
1629026340000|2021-08-15 11:19:00|19200.49|19080.49|19201.33|19081.33|19201.33|19081.33|19199.2|19079.2|10
1629026350000|2021-08-15 11:19:10|19201.62|19081.62|19202.25|19082.25|19202.69|19082.69|19201.01|19081.01|10
1629026360000|2021-08-15 11:19:20|19202.12|19082.12|19203.64|19083.64|19203.75|19083.75|19202.12|19082.12|10
1629026370000|2021-08-15 11:19:30|19203.66|19083.66|19203.92|19083.92|19205.03|19085.03|19203.66|19083.66|9
1629026380000|2021-08-15 11:19:40|19203.57|19083.57|19202.4|19082.4|19204.65|19084.65|19202.29|19082.29|10
1629026390000|2021-08-15 11:19:50|19201.61|19081.61|19201.29|19081.29|19201.61|19081.61|19200.34|19080.34|10
1629026400000|2021-08-15 11:20:00|19202.33|19082.33|19201.6|19081.6|19202.83|19082.83|19201.6|19081.6|8
1629026410000|2021-08-15 11:20:10|19201.86|19081.86|19197|19077|19201.87|19081.87|19197|19077|8
1629026420000|2021-08-15 11:20:20|19196.65|19076.65|19191.24|19071.24|19196.65|19076.65|19191.24|19071.24|9
1629026430000|2021-08-15 11:20:30|19187.55|19067.55|19186.07|19066.07|19187.55|19067.55|19184.51|19064.51|9
1629026440000|2021-08-15 11:20:40|19184.42|19064.42|19182.36|19062.36|19184.6|19064.6|19182.36|19062.36|9
1629026450000|2021-08-15 11:20:50|19182.39|19062.39|19183.89|19063.89|19183.89|19063.89|19182.22|19062.22|10
1629026460000|2021-08-15 11:21:00|19184.01|19064.01|19183.96|19063.96|19184.14|19064.14|19183.03|19063.03|10
1629026470000|2021-08-15 11:21:10|19182.28|19062.28|19178.24|19058.24|19182.28|19062.28|19178.24|19058.24|10
1629026480000|2021-08-15 11:21:20|19177.98|19057.98|19174.19|19054.19|19177.98|19057.98|19174.19|19054.19|10
1629026490000|2021-08-15 11:21:30|19173.31|19053.31|19175.56|19055.56|19175.69|19055.69|19172.19|19052.19|10
1629026500000|2021-08-15 11:21:40|19175.17|19055.17|19170.4|19050.4|19175.17|19055.17|19170.29|19050.29|10
1629026510000|2021-08-15 11:21:50|19170.36|19050.36|19166.78|19046.78|19170.51|19050.51|19166.78|19046.78|10
1629026520000|2021-08-15 11:22:00|19167.02|19047.02|19164.62|19044.62|19167.02|19047.02|19164.33|19044.33|10
1629026530000|2021-08-15 11:22:10|19162.82|19042.82|19161.57|19041.57|19162.85|19042.85|19160.16|19040.16|10
1629026540000|2021-08-15 11:22:20|19161.45|19041.45|19160.32|19040.32|19161.66|19041.66|19160.06|19040.06|10
1629026550000|2021-08-15 11:22:30|19161|19041|19161.8|19041.8|19161.8|19041.8|19160.55|19040.55|10
1629026560000|2021-08-15 11:22:40|19161.99|19041.99|19166.44|19046.44|19166.44|19046.44|19161.99|19041.99|10
1629026570000|2021-08-15 11:22:50|19166.69|19046.69|19169.67|19049.67|19169.68|19049.68|19166.17|19046.17|10
1629026580000|2021-08-15 11:23:00|19169.78|19049.78|19176.43|19056.43|19176.43|19056.43|19169.76|19049.76|10
1629026590000|2021-08-15 11:23:10|19176.59|19056.59|19177.85|19057.85|19177.85|19057.85|19175.76|19055.76|10
1629026600000|2021-08-15 11:23:20|19178.95|19058.95|19179.21|19059.21|19179.8|19059.8|19177.64|19057.64|10
1629026610000|2021-08-15 11:23:30|19179.18|19059.18|19178.85|19058.85|19179.42|19059.42|19178.27|19058.27|10
1629026620000|2021-08-15 11:23:40|19179.46|19059.46|19186.22|19066.22|19186.22|19066.22|19179.46|19059.46|10
1629026630000|2021-08-15 11:23:50|19186.66|19066.66|19189.02|19069.02|19189.19|19069.19|19186.66|19066.66|9
1629026640000|2021-08-15 11:24:00|19189.86|19069.86|19192.49|19072.49|19193.3|19073.3|19189.86|19069.86|9
1629026650000|2021-08-15 11:24:10|19192.03|19072.03|19192.43|19072.43|19193.62|19073.62|19192.03|19072.03|9
1629026660000|2021-08-15 11:24:20|19192.32|19072.32|19194.62|19074.62|19194.62|19074.62|19191.95|19071.95|9
1629026670000|2021-08-15 11:24:30|19194.57|19074.57|19195.46|19075.46|19196.02|19076.02|19194.57|19074.57|10
1629026680000|2021-08-15 11:24:40|19196.12|19076.12|19196.33|19076.33|19196.33|19076.33|19195.95|19075.95|9
1629026690000|2021-08-15 11:24:50|19196.53|19076.53|19199.21|19079.21|19199.29|19079.29|19196.44|19076.44|10
1629026700000|2021-08-15 11:25:00|19199.23|19079.23|19199.58|19079.58|19200.5|19080.5|19199.23|19079.23|9
1629026710000|2021-08-15 11:25:10|19199.73|19079.73|19197.18|19077.18|19199.73|19079.73|19197.18|19077.18|8
1629026720000|2021-08-15 11:25:20|19198.44|19078.44|19197.42|19077.42|19198.97|19078.97|19196.8|19076.8|10
1629026730000|2021-08-15 11:25:30|19196.97|19076.97|19197.6|19077.6|19198.46|19078.46|19196.97|19076.97|9
1629026740000|2021-08-15 11:25:40|19197.7|19077.7|19198.59|19078.59|19199.41|19079.41|19197.7|19077.7|10
1629026750000|2021-08-15 11:25:50|19198.61|19078.61|19198.08|19078.08|19199.18|19079.18|19198.07|19078.07|10
1629026760000|2021-08-15 11:26:00|19197.8|19077.8|19193.14|19073.14|19197.8|19077.8|19192.72|19072.72|10
1629026770000|2021-08-15 11:26:10|19193.77|19073.77|19188.69|19068.69|19193.77|19073.77|19187.49|19067.49|10
1629026780000|2021-08-15 11:26:20|19188.92|19068.92|19189.34|19069.34|19190.34|19070.34|19188.22|19068.22|10
1629026790000|2021-08-15 11:26:30|19189.56|19069.56|19191.35|19071.35|19191.41|19071.41|19189.56|19069.56|10
1629026800000|2021-08-15 11:26:40|19191.58|19071.58|19189.41|19069.41|19191.97|19071.97|19189.34|19069.34|9
1629026810000|2021-08-15 11:26:50|19189.19|19069.19|19189.24|19069.24|19189.87|19069.87|19188.92|19068.92|8
1629026820000|2021-08-15 11:27:00|19189.34|19069.34|19189.48|19069.48|19189.59|19069.59|19189.27|19069.27|9
1629026830000|2021-08-15 11:27:10|19189.25|19069.25|19190.04|19070.04|19190.04|19070.04|19188.98|19068.98|10
1629026840000|2021-08-15 11:27:20|19189.28|19069.28|19190.53|19070.53|19190.53|19070.53|19188.96|19068.96|10
1629026850000|2021-08-15 11:27:30|19190.69|19070.69|19193.28|19073.28|19193.28|19073.28|19190.69|19070.69|9
1629026860000|2021-08-15 11:27:40|19193.24|19073.24|19193.07|19073.07|19193.83|19073.83|19192.69|19072.69|8
1629026870000|2021-08-15 11:27:50|19192.82|19072.82|19192.45|19072.45|19193.92|19073.92|19192.33|19072.33|10
1629026880000|2021-08-15 11:28:00|19192.14|19072.14|19192.46|19072.46|19193.23|19073.23|19192.14|19072.14|10
1629026890000|2021-08-15 11:28:10|19192.43|19072.43|19193.97|19073.97|19193.97|19073.97|19192.14|19072.14|10
1629026900000|2021-08-15 11:28:20|19193.95|19073.95|19194.21|19074.21|19195.21|19075.21|19193.95|19073.95|9
1629026910000|2021-08-15 11:28:30|19194.14|19074.14|19194.42|19074.42|19195.03|19075.03|19194.14|19074.14|9
1629026920000|2021-08-15 11:28:40|19194.53|19074.53|19193.51|19073.51|19194.53|19074.53|19193.26|19073.26|10
1629026930000|2021-08-15 11:28:50|19193.56|19073.56|19193.36|19073.36|19194.23|19074.23|19192.85|19072.85|10
1629026940000|2021-08-15 11:29:00|19193.39|19073.39|19193.81|19073.81|19194.89|19074.89|19193.35|19073.35|9
1629026950000|2021-08-15 11:29:10|19194.09|19074.09|19196.92|19076.92|19196.92|19076.92|19193.97|19073.97|10
1629026960000|2021-08-15 11:29:20|19196.97|19076.97|19196.36|19076.36|19196.98|19076.98|19196.36|19076.36|9
1629026970000|2021-08-15 11:29:30|19195.73|19075.73|19195.03|19075.03|19195.93|19075.93|19195.03|19075.03|10
1629026980000|2021-08-15 11:29:40|19194.85|19074.85|19197.42|19077.42|19197.42|19077.42|19194.55|19074.55|9
1629026990000|2021-08-15 11:29:50|19197.78|19077.78|19198.28|19078.28|19198.84|19078.84|19197.78|19077.78|9
1629027000000|2021-08-15 11:30:00|19198.94|19078.94|19210.64|19090.64|19210.64|19090.64|19198.94|19078.94|10
1629027010000|2021-08-15 11:30:10|19211.26|19091.26|19216.99|19096.99|19216.99|19096.99|19211.26|19091.26|10
1629027020000|2021-08-15 11:30:20|19217.79|19097.79|19227.48|19107.48|19227.48|19107.48|19217.79|19097.79|10
1629027030000|2021-08-15 11:30:30|19230.18|19110.18|19234.57|19114.57|19234.57|19114.57|19230.18|19110.18|10
1629027040000|2021-08-15 11:30:40|19235.79|19115.79|19241.79|19121.79|19241.79|19121.79|19235.79|19115.79|10
1629027050000|2021-08-15 11:30:50|19243.28|19123.28|19248.2|19128.2|19248.2|19128.2|19243.17|19123.17|10
1629027060000|2021-08-15 11:31:00|19248.05|19128.05|19255.89|19135.89|19255.89|19135.89|19247.76|19127.76|10
1629027070000|2021-08-15 11:31:10|19256.47|19136.47|19259.78|19139.78|19259.78|19139.78|19256.42|19136.42|10
1629027080000|2021-08-15 11:31:20|19259.97|19139.97|19263.41|19143.41|19263.41|19143.41|19258.35|19138.35|10
1629027090000|2021-08-15 11:31:30|19263.77|19143.77|19268.36|19148.36|19268.43|19148.43|19263.77|19143.77|10
1629027100000|2021-08-15 11:31:40|19266.98|19146.98|19269.02|19149.02|19269.02|19149.02|19266.98|19146.98|9
1629027110000|2021-08-15 11:31:50|19268.16|19148.16|19268.89|19148.89|19268.89|19148.89|19266.69|19146.69|10
1629027120000|2021-08-15 11:32:00|19267.65|19147.65|19269.58|19149.58|19270.14|19150.14|19267.65|19147.65|10
1629027130000|2021-08-15 11:32:10|19269.03|19149.03|19277.64|19157.64|19277.64|19157.64|19267.39|19147.39|10
1629027140000|2021-08-15 11:32:20|19277.11|19157.11|19277.47|19157.47|19277.91|19157.91|19277.11|19157.11|10
1629027150000|2021-08-15 11:32:30|19283|19163|19291.59|19171.59|19291.59|19171.59|19282.67|19162.67|10
1629027160000|2021-08-15 11:32:40|19293.88|19173.88|19292.61|19172.61|19293.88|19173.88|19291.71|19171.71|9
1629027170000|2021-08-15 11:32:50|19295.37|19175.37|19295.68|19175.68|19296.36|19176.36|19292.84|19172.84|10
1629027180000|2021-08-15 11:33:00|19296.11|19176.11|19302.96|19182.96|19302.96|19182.96|19296.11|19176.11|9
1629027190000|2021-08-15 11:33:10|19302.35|19182.35|19296.97|19176.97|19302.35|19182.35|19296.97|19176.97|9
1629027200000|2021-08-15 11:33:20|19296.6|19176.6|19297.79|19177.79|19298.86|19178.86|19293.9|19173.9|9
1629027210000|2021-08-15 11:33:30|19298.21|19178.21|19295.21|19175.21|19298.21|19178.21|19295.11|19175.11|10
1629027220000|2021-08-15 11:33:40|19295.28|19175.28|19294.61|19174.61|19295.9|19175.9|19294.61|19174.61|10
1629027230000|2021-08-15 11:33:50|19294.52|19174.52|19292.95|19172.95|19294.52|19174.52|19292.54|19172.54|10
1629027240000|2021-08-15 11:34:00|19292.63|19172.63|19295.97|19175.97|19296.12|19176.12|19292.63|19172.63|10
1629027250000|2021-08-15 11:34:10|19294.48|19174.48|19291.77|19171.77|19294.48|19174.48|19291.77|19171.77|10
1629027260000|2021-08-15 11:34:20|19291.84|19171.84|19288.16|19168.16|19291.84|19171.84|19287.28|19167.28|10
1629027270000|2021-08-15 11:34:30|19287.05|19167.05|19284.38|19164.38|19287.05|19167.05|19284.2|19164.2|9
1629027280000|2021-08-15 11:34:40|19284.94|19164.94|19288.98|19168.98|19288.98|19168.98|19284.94|19164.94|9
1629027290000|2021-08-15 11:34:50|19288.68|19168.68|19283.55|19163.55|19288.68|19168.68|19283.5|19163.5|10
1629027300000|2021-08-15 11:35:00|19283.74|19163.74|19282.5|19162.5|19284.79|19164.79|19282.5|19162.5|10
1629027310000|2021-08-15 11:35:10|19281.86|19161.86|19279.99|19159.99|19281.86|19161.86|19278.07|19158.07|10
1629027320000|2021-08-15 11:35:20|19280.6|19160.6|19277.61|19157.61|19280.6|19160.6|19277.61|19157.61|10
1629027330000|2021-08-15 11:35:30|19277.54|19157.54|19276.36|19156.36|19277.54|19157.54|19276.36|19156.36|10
1629027340000|2021-08-15 11:35:40|19276.57|19156.57|19278.69|19158.69|19278.75|19158.75|19276.33|19156.33|10
1629027350000|2021-08-15 11:35:50|19278.97|19158.97|19273.85|19153.85|19278.97|19158.97|19273.54|19153.54|9
1629027360000|2021-08-15 11:36:00|19274.41|19154.41|19273.08|19153.08|19275.42|19155.42|19273.08|19153.08|9
1629027370000|2021-08-15 11:36:10|19272.94|19152.94|19271.6|19151.6|19273.97|19153.97|19271.02|19151.02|10
1629027380000|2021-08-15 11:36:20|19272.19|19152.19|19272.42|19152.42|19273.52|19153.52|19272.19|19152.19|10
1629027390000|2021-08-15 11:36:30|19272.27|19152.27|19272.59|19152.59|19273.57|19153.57|19272.27|19152.27|8
1629027400000|2021-08-15 11:36:40|19272.73|19152.73|19274.52|19154.52|19274.52|19154.52|19272.73|19152.73|10
1629027410000|2021-08-15 11:36:50|19272.99|19152.99|19271.08|19151.08|19272.99|19152.99|19270.94|19150.94|10
1629027420000|2021-08-15 11:37:00|19271.69|19151.69|19279.03|19159.03|19279.03|19159.03|19271.69|19151.69|9
1629027430000|2021-08-15 11:37:10|19283.29|19163.29|19289.27|19169.27|19289.27|19169.27|19281.75|19161.75|10
1629027440000|2021-08-15 11:37:20|19289.56|19169.56|19293.69|19173.69|19295.39|19175.39|19289.56|19169.56|9
1629027450000|2021-08-15 11:37:30|19292.69|19172.69|19298.11|19178.11|19299.94|19179.94|19292.69|19172.69|10
1629027460000|2021-08-15 11:37:40|19297.38|19177.38|19295.95|19175.95|19297.38|19177.38|19294.87|19174.87|10
1629027470000|2021-08-15 11:37:50|19296.03|19176.03|19293.3|19173.3|19296.03|19176.03|19293.23|19173.23|9
1629027480000|2021-08-15 11:38:00|19291.16|19171.16|19290.47|19170.47|19291.73|19171.73|19289.85|19169.85|10
1629027490000|2021-08-15 11:38:10|19289.92|19169.92|19285.55|19165.55|19289.92|19169.92|19285.55|19165.55|10
1629027500000|2021-08-15 11:38:20|19285.68|19165.68|19285.02|19165.02|19286.25|19166.25|19284.66|19164.66|10
1629027510000|2021-08-15 11:38:30|19285.89|19165.89|19288.14|19168.14|19288.14|19168.14|19283.28|19163.28|10
1629027520000|2021-08-15 11:38:40|19286.65|19166.65|19286.76|19166.76|19287.37|19167.37|19285.64|19165.64|10
1629027530000|2021-08-15 11:38:50|19286.14|19166.14|19285.88|19165.88|19286.5|19166.5|19285.73|19165.73|10
1629027540000|2021-08-15 11:39:00|19286.47|19166.47|19295.66|19175.66|19295.66|19175.66|19286.47|19166.47|10
1629027550000|2021-08-15 11:39:10|19297.35|19177.35|19303.62|19183.62|19304.37|19184.37|19297.35|19177.35|10
1629027560000|2021-08-15 11:39:20|19303.39|19183.39|19305.29|19185.29|19306.09|19186.09|19303.39|19183.39|10
1629027570000|2021-08-15 11:39:30|19305.65|19185.65|19313.39|19193.39|19313.39|19193.39|19305.65|19185.65|10
1629027580000|2021-08-15 11:39:40|19311.66|19191.66|19311.66|19191.66|19312.46|19192.46|19310.91|19190.91|10
1629027590000|2021-08-15 11:39:50|19311.65|19191.65|19311.24|19191.24|19314.04|19194.04|19310.1|19190.1|10
1629027600000|2021-08-15 11:40:00|19310.72|19190.72|19310.87|19190.87|19311.1|19191.1|19309.68|19189.68|10
1629027610000|2021-08-15 11:40:10|19311.32|19191.32|19312.67|19192.67|19312.93|19192.93|19311.32|19191.32|10
1629027620000|2021-08-15 11:40:20|19312.81|19192.81|19315.17|19195.17|19315.25|19195.25|19312.81|19192.81|10
1629027630000|2021-08-15 11:40:30|19314.87|19194.87|19315.25|19195.25|19315.25|19195.25|19314.5|19194.5|9
1629027640000|2021-08-15 11:40:40|19315.03|19195.03|19315.65|19195.65|19315.65|19195.65|19314.2|19194.2|9
1629027650000|2021-08-15 11:40:50|19315.62|19195.62|19314.28|19194.28|19315.62|19195.62|19314.28|19194.28|10
1629027660000|2021-08-15 11:41:00|19314.2|19194.2|19314.3|19194.3|19314.52|19194.52|19313.14|19193.14|8
1629027670000|2021-08-15 11:41:10|19314.17|19194.17|19309.72|19189.72|19314.17|19194.17|19309.72|19189.72|10
1629027680000|2021-08-15 11:41:20|19309.17|19189.17|19309.32|19189.32|19309.32|19189.32|19306.87|19186.87|9
1629027690000|2021-08-15 11:41:30|19310.08|19190.08|19309.92|19189.92|19311|19191|19309.92|19189.92|9
1629027700000|2021-08-15 11:41:40|19309.95|19189.95|19307.77|19187.77|19309.95|19189.95|19307.77|19187.77|10
1629027710000|2021-08-15 11:41:50|19307.74|19187.74|19306.77|19186.77|19307.74|19187.74|19306.23|19186.23|9
1629027720000|2021-08-15 11:42:00|19306.46|19186.46|19307.31|19187.31|19309.22|19189.22|19306.46|19186.46|10
1629027730000|2021-08-15 11:42:10|19306.64|19186.64|19307.11|19187.11|19307.56|19187.56|19306.28|19186.28|10
1629027740000|2021-08-15 11:42:20|19307.14|19187.14|19302.95|19182.95|19307.32|19187.32|19302.78|19182.78|10
1629027750000|2021-08-15 11:42:30|19301.74|19181.74|19300.46|19180.46|19301.74|19181.74|19300.46|19180.46|9
1629027760000|2021-08-15 11:42:40|19300.3|19180.3|19303.79|19183.79|19303.79|19183.79|19300.22|19180.22|10
1629027770000|2021-08-15 11:42:50|19303.68|19183.68|19303.48|19183.48|19303.95|19183.95|19303.48|19183.48|9
1629027780000|2021-08-15 11:43:00|19303.61|19183.61|19301.31|19181.31|19303.64|19183.64|19301.31|19181.31|8
1629027790000|2021-08-15 11:43:10|19301.7|19181.7|19305.39|19185.39|19305.39|19185.39|19301.7|19181.7|9
1629027800000|2021-08-15 11:43:20|19305.49|19185.49|19306.99|19186.99|19307.16|19187.16|19305.49|19185.49|9
1629027810000|2021-08-15 11:43:30|19306.98|19186.98|19306.44|19186.44|19307.1|19187.1|19306.44|19186.44|10
1629027820000|2021-08-15 11:43:40|19306.34|19186.34|19306.01|19186.01|19306.34|19186.34|19305.52|19185.52|10
1629027830000|2021-08-15 11:43:50|19306.22|19186.22|19302.16|19182.16|19306.22|19186.22|19302.16|19182.16|9
1629027840000|2021-08-15 11:44:00|19301.96|19181.96|19300.91|19180.91|19303.72|19183.72|19300.91|19180.91|10
1629027850000|2021-08-15 11:44:10|19301|19181|19301.16|19181.16|19301.58|19181.58|19301|19181|8
1629027860000|2021-08-15 11:44:20|19302.19|19182.19|19299.42|19179.42|19302.19|19182.19|19299.42|19179.42|10
1629027870000|2021-08-15 11:44:30|19299.15|19179.15|19296.56|19176.56|19299.68|19179.68|19296.56|19176.56|9
1629027880000|2021-08-15 11:44:40|19296.12|19176.12|19293.15|19173.15|19297.12|19177.12|19293.15|19173.15|9
1629027890000|2021-08-15 11:44:50|19292.69|19172.69|19290.44|19170.44|19292.76|19172.76|19290.44|19170.44|10
1629027900000|2021-08-15 11:45:00|19290.47|19170.47|19289.3|19169.3|19290.67|19170.67|19289.3|19169.3|9
1629027910000|2021-08-15 11:45:10|19288.98|19168.98|19287.33|19167.33|19289.06|19169.06|19287.33|19167.33|10
1629027920000|2021-08-15 11:45:20|19287.07|19167.07|19282.09|19162.09|19287.07|19167.07|19281.49|19161.49|10
1629027930000|2021-08-15 11:45:30|19281.53|19161.53|19280.14|19160.14|19281.53|19161.53|19279.3|19159.3|10
1629027940000|2021-08-15 11:45:40|19279.92|19159.92|19279.15|19159.15|19279.92|19159.92|19278.93|19158.93|10
1629027950000|2021-08-15 11:45:50|19279.02|19159.02|19275.19|19155.19|19279.02|19159.02|19275.19|19155.19|10
1629027960000|2021-08-15 11:46:00|19275.21|19155.21|19272.61|19152.61|19276.38|19156.38|19272.61|19152.61|10
1629027970000|2021-08-15 11:46:10|19272.44|19152.44|19267.54|19147.54|19272.44|19152.44|19267.54|19147.54|10
1629027980000|2021-08-15 11:46:20|19267.43|19147.43|19268.52|19148.52|19269.13|19149.13|19267.43|19147.43|10
1629027990000|2021-08-15 11:46:30|19268.41|19148.41|19266.11|19146.11|19268.41|19148.41|19266.11|19146.11|10
1629028000000|2021-08-15 11:46:40|19266.18|19146.18|19265.29|19145.29|19266.91|19146.91|19265.17|19145.17|9
1629028010000|2021-08-15 11:46:50|19265.19|19145.19|19267.22|19147.22|19267.22|19147.22|19264.92|19144.92|9
1629028020000|2021-08-15 11:47:00|19266.97|19146.97|19264.64|19144.64|19267.04|19147.04|19264.64|19144.64|10
1629028030000|2021-08-15 11:47:10|19263.68|19143.68|19263.81|19143.81|19263.81|19143.81|19262.22|19142.22|10
1629028040000|2021-08-15 11:47:20|19263.71|19143.71|19264.65|19144.65|19264.65|19144.65|19262.17|19142.17|9
1629028050000|2021-08-15 11:47:30|19265.23|19145.23|19275.4|19155.4|19275.4|19155.4|19265.23|19145.23|10
1629028060000|2021-08-15 11:47:40|19275.97|19155.97|19280.51|19160.51|19280.51|19160.51|19275.97|19155.97|10
1629028070000|2021-08-15 11:47:50|19280.77|19160.77|19283.22|19163.22|19283.22|19163.22|19280.77|19160.77|10
1629028080000|2021-08-15 11:48:00|19283.57|19163.57|19285.63|19165.63|19285.79|19165.79|19283.49|19163.49|8
1629028090000|2021-08-15 11:48:10|19283.71|19163.71|19279.8|19159.8|19283.71|19163.71|19279.8|19159.8|10
1629028100000|2021-08-15 11:48:20|19279.64|19159.64|19275.66|19155.66|19279.64|19159.64|19275.66|19155.66|10
1629028110000|2021-08-15 11:48:30|19275.65|19155.65|19276.37|19156.37|19276.37|19156.37|19275.09|19155.09|9
1629028120000|2021-08-15 11:48:40|19275.96|19155.96|19271.7|19151.7|19276.1|19156.1|19271.7|19151.7|10
1629028130000|2021-08-15 11:48:50|19272.14|19152.14|19268.29|19148.29|19272.14|19152.14|19268.12|19148.12|10
1629028140000|2021-08-15 11:49:00|19268.5|19148.5|19264.86|19144.86|19268.5|19148.5|19264.86|19144.86|10
1629028150000|2021-08-15 11:49:10|19260.77|19140.77|19255.62|19135.62|19260.77|19140.77|19255.62|19135.62|10
1629028160000|2021-08-15 11:49:20|19255.09|19135.09|19252.35|19132.35|19255.17|19135.17|19252.35|19132.35|10
1629028170000|2021-08-15 11:49:30|19251.39|19131.39|19251.04|19131.04|19252.65|19132.65|19250.88|19130.88|9
1629028180000|2021-08-15 11:49:40|19249.17|19129.17|19248.92|19128.92|19250.44|19130.44|19248.92|19128.92|10
1629028190000|2021-08-15 11:49:50|19248.46|19128.46|19243.2|19123.2|19248.46|19128.46|19243.2|19123.2|10
1629028200000|2021-08-15 11:50:00|19242.76|19122.76|19240.77|19120.77|19242.76|19122.76|19240.35|19120.35|9
1629028210000|2021-08-15 11:50:10|19240.34|19120.34|19237.01|19117.01|19240.34|19120.34|19237.01|19117.01|9
1629028220000|2021-08-15 11:50:20|19238.09|19118.09|19238.62|19118.62|19238.62|19118.62|19236.8|19116.8|10
1629028230000|2021-08-15 11:50:30|19237.87|19117.87|19238.43|19118.43|19238.43|19118.43|19237.67|19117.67|10
1629028240000|2021-08-15 11:50:40|19238.37|19118.37|19239.77|19119.77|19239.83|19119.83|19238.37|19118.37|10
1629028250000|2021-08-15 11:50:50|19239.79|19119.79|19241.8|19121.8|19241.8|19121.8|19239.79|19119.79|10
1629028260000|2021-08-15 11:51:00|19242.14|19122.14|19245.33|19125.33|19245.33|19125.33|19242.14|19122.14|9
1629028270000|2021-08-15 11:51:10|19245.83|19125.83|19249.55|19129.55|19249.55|19129.55|19245.83|19125.83|10
1629028280000|2021-08-15 11:51:20|19250.36|19130.36|19251.13|19131.13|19252.03|19132.03|19250.36|19130.36|10
1629028290000|2021-08-15 11:51:30|19251.32|19131.32|19252.88|19132.88|19253.34|19133.34|19251.32|19131.32|10
1629028300000|2021-08-15 11:51:40|19253.35|19133.35|19251.9|19131.9|19253.35|19133.35|19251.1|19131.1|9
1629028310000|2021-08-15 11:51:50|19252.43|19132.43|19251.82|19131.82|19252.81|19132.81|19251.82|19131.82|10
1629028320000|2021-08-15 11:52:00|19251.92|19131.92|19247.49|19127.49|19252.28|19132.28|19247.49|19127.49|10
1629028330000|2021-08-15 11:52:10|19247.26|19127.26|19244.82|19124.82|19247.3|19127.3|19244.82|19124.82|10
1629028340000|2021-08-15 11:52:20|19244.6|19124.6|19239.96|19119.96|19244.6|19124.6|19239.96|19119.96|9
1629028350000|2021-08-15 11:52:30|19239.43|19119.43|19237.71|19117.71|19239.96|19119.96|19237.71|19117.71|10
1629028360000|2021-08-15 11:52:40|19237.92|19117.92|19240.52|19120.52|19240.55|19120.55|19237.92|19117.92|10
1629028370000|2021-08-15 11:52:50|19240.99|19120.99|19241.79|19121.79|19241.86|19121.86|19240.99|19120.99|8
1629028380000|2021-08-15 11:53:00|19241.89|19121.89|19241.23|19121.23|19241.96|19121.96|19241.23|19121.23|10
1629028390000|2021-08-15 11:53:10|19241.22|19121.22|19239.73|19119.73|19241.25|19121.25|19239.73|19119.73|10
1629028400000|2021-08-15 11:53:20|19239.82|19119.82|19239.91|19119.91|19241.77|19121.77|19237.99|19117.99|10
1629028410000|2021-08-15 11:53:30|19240.08|19120.08|19239.52|19119.52|19240.23|19120.23|19238.56|19118.56|10
1629028420000|2021-08-15 11:53:40|19239.13|19119.13|19238.23|19118.23|19239.13|19119.13|19238.03|19118.03|10
1629028430000|2021-08-15 11:53:50|19239.19|19119.19|19242.64|19122.64|19242.64|19122.64|19239.19|19119.19|10
1629028440000|2021-08-15 11:54:00|19242.76|19122.76|19242.99|19122.99|19243.46|19123.46|19242.73|19122.73|10
1629028450000|2021-08-15 11:54:10|19241.07|19121.07|19236.16|19116.16|19241.07|19121.07|19236.16|19116.16|10
1629028460000|2021-08-15 11:54:20|19237.14|19117.14|19235.21|19115.21|19237.14|19117.14|19235.21|19115.21|9
1629028470000|2021-08-15 11:54:30|19235.2|19115.2|19235.99|19115.99|19236.09|19116.09|19234.7|19114.7|10
1629028480000|2021-08-15 11:54:40|19236.01|19116.01|19236.58|19116.58|19236.58|19116.58|19236.01|19116.01|9
1629028490000|2021-08-15 11:54:50|19236.44|19116.44|19234.44|19114.44|19236.49|19116.49|19234.44|19114.44|10
1629028500000|2021-08-15 11:55:00|19234.21|19114.21|19234.96|19114.96|19234.96|19114.96|19234.21|19114.21|8
1629028510000|2021-08-15 11:55:10|19234.9|19114.9|19238.09|19118.09|19238.09|19118.09|19234.9|19114.9|10
1629028520000|2021-08-15 11:55:20|19238.55|19118.55|19241.26|19121.26|19242|19122|19238.55|19118.55|10
1629028530000|2021-08-15 11:55:30|19241.57|19121.57|19244.69|19124.69|19244.69|19124.69|19241.57|19121.57|10
1629028540000|2021-08-15 11:55:40|19244.76|19124.76|19246.49|19126.49|19246.49|19126.49|19244.76|19124.76|10
1629028550000|2021-08-15 11:55:50|19247.22|19127.22|19254.69|19134.69|19254.69|19134.69|19247.22|19127.22|10
1629028560000|2021-08-15 11:56:00|19256.14|19136.14|19261.15|19141.15|19261.15|19141.15|19256.14|19136.14|10
1629028570000|2021-08-15 11:56:10|19261.97|19141.97|19262.54|19142.54|19262.65|19142.65|19261.43|19141.43|9
1629028580000|2021-08-15 11:56:20|19262.61|19142.61|19262.46|19142.46|19262.93|19142.93|19262.15|19142.15|10
1629028590000|2021-08-15 11:56:30|19262.53|19142.53|19263.15|19143.15|19263.29|19143.29|19262.53|19142.53|10
1629028600000|2021-08-15 11:56:40|19263.37|19143.37|19272.06|19152.06|19272.06|19152.06|19263.37|19143.37|10
1629028610000|2021-08-15 11:56:50|19271.81|19151.81|19277.29|19157.29|19277.29|19157.29|19271.81|19151.81|10
1629028620000|2021-08-15 11:57:00|19277.33|19157.33|19277.81|19157.81|19278.7|19158.7|19277.33|19157.33|10
1629028630000|2021-08-15 11:57:10|19277.82|19157.82|19276.91|19156.91|19278.11|19158.11|19276.84|19156.84|10
1629028640000|2021-08-15 11:57:20|19276.77|19156.77|19280.71|19160.71|19280.76|19160.76|19276.77|19156.77|10
1629028650000|2021-08-15 11:57:30|19280.66|19160.66|19279.13|19159.13|19280.66|19160.66|19278.22|19158.22|10
1629028660000|2021-08-15 11:57:40|19279.03|19159.03|19282.66|19162.66|19282.66|19162.66|19278.81|19158.81|10
1629028670000|2021-08-15 11:57:50|19283.02|19163.02|19284.73|19164.73|19284.73|19164.73|19283.02|19163.02|10
1629028680000|2021-08-15 11:58:00|19285.09|19165.09|19285.67|19165.67|19286.31|19166.31|19283.86|19163.86|10
1629028690000|2021-08-15 11:58:10|19285.66|19165.66|19283|19163|19285.66|19165.66|19282.96|19162.96|10
1629028700000|2021-08-15 11:58:20|19282.65|19162.65|19280.2|19160.2|19282.65|19162.65|19280.2|19160.2|9
1629028710000|2021-08-15 11:58:30|19279.82|19159.82|19276.02|19156.02|19279.82|19159.82|19275.84|19155.84|10
1629028720000|2021-08-15 11:58:40|19276.16|19156.16|19277.8|19157.8|19278.38|19158.38|19275.86|19155.86|10
1629028730000|2021-08-15 11:58:50|19278.83|19158.83|19283.74|19163.74|19283.74|19163.74|19278.57|19158.57|10
1629028740000|2021-08-15 11:59:00|19284.39|19164.39|19286.63|19166.63|19288.06|19168.06|19284.39|19164.39|10
1629028750000|2021-08-15 11:59:10|19286.71|19166.71|19284.08|19164.08|19287.03|19167.03|19284.08|19164.08|9
1629028760000|2021-08-15 11:59:20|19283.91|19163.91|19275.36|19155.36|19283.91|19163.91|19275.36|19155.36|10
1629028770000|2021-08-15 11:59:30|19275.24|19155.24|19273.97|19153.97|19275.45|19155.45|19272.8|19152.8|10
1629028780000|2021-08-15 11:59:40|19274.01|19154.01|19271.74|19151.74|19274.01|19154.01|19271.3|19151.3|9
1629028790000|2021-08-15 11:59:50|19271.63|19151.63|19271.18|19151.18|19271.87|19151.87|19271.18|19151.18|8
1629028800000|2021-08-15 12:00:00|19271.16|19151.16|19265.31|19145.31|19271.36|19151.36|19265.31|19145.31|10
1629028810000|2021-08-15 12:00:10|19265.22|19145.22|19264.41|19144.41|19266.32|19146.32|19264.41|19144.41|10
1629028820000|2021-08-15 12:00:20|19264.3|19144.3|19259.8|19139.8|19264.3|19144.3|19259.8|19139.8|10
1629028830000|2021-08-15 12:00:30|19259.54|19139.54|19257.53|19137.53|19260.19|19140.19|19257.52|19137.52|10
1629028840000|2021-08-15 12:00:40|19257.47|19137.47|19256.58|19136.58|19257.47|19137.47|19256.45|19136.45|10
1629028850000|2021-08-15 12:00:50|19256.49|19136.49|19252.25|19132.25|19256.63|19136.63|19252.25|19132.25|10
1629028860000|2021-08-15 12:01:00|19251.19|19131.19|19237.81|19117.81|19251.19|19131.19|19237.81|19117.81|10
1629028870000|2021-08-15 12:01:10|19237.77|19117.77|19228.48|19108.48|19237.77|19117.77|19228.48|19108.48|10
1629028880000|2021-08-15 12:01:20|19228.88|19108.88|19225.49|19105.49|19228.88|19108.88|19225.26|19105.26|10
1629028890000|2021-08-15 12:01:30|19225.91|19105.91|19216.5|19096.5|19225.91|19105.91|19216.5|19096.5|10
1629028900000|2021-08-15 12:01:40|19216.16|19096.16|19217.17|19097.17|19217.34|19097.34|19216.16|19096.16|10
1629028910000|2021-08-15 12:01:50|19217.27|19097.27|19216.07|19096.07|19217.27|19097.27|19215.48|19095.48|10
1629028920000|2021-08-15 12:02:00|19216.06|19096.06|19215.8|19095.8|19216.64|19096.64|19215.3|19095.3|10
1629028930000|2021-08-15 12:02:10|19215.99|19095.99|19214.18|19094.18|19215.99|19095.99|19214.13|19094.13|10
1629028940000|2021-08-15 12:02:20|19213.18|19093.18|19206.71|19086.71|19213.18|19093.18|19206.71|19086.71|10
1629028950000|2021-08-15 12:02:30|19206.41|19086.41|19204.13|19084.13|19206.41|19086.41|19204.13|19084.13|10
1629028960000|2021-08-15 12:02:40|19203.55|19083.55|19194.39|19074.39|19203.55|19083.55|19194.39|19074.39|10
1629028970000|2021-08-15 12:02:50|19194.43|19074.43|19194.47|19074.47|19195.17|19075.17|19192.43|19072.43|10
1629028980000|2021-08-15 12:03:00|19195.38|19075.38|19205.04|19085.04|19205.04|19085.04|19194.58|19074.58|10
1629028990000|2021-08-15 12:03:10|19205.41|19085.41|19208.6|19088.6|19208.6|19088.6|19205.41|19085.41|10
1629029000000|2021-08-15 12:03:20|19209.04|19089.04|19205.35|19085.35|19211.76|19091.76|19205.35|19085.35|10
1629029010000|2021-08-15 12:03:30|19203.34|19083.34|19192.39|19072.39|19203.34|19083.34|19192.39|19072.39|10
1629029020000|2021-08-15 12:03:40|19191.44|19071.44|19186.35|19066.35|19191.44|19071.44|19186.35|19066.35|10
1629029030000|2021-08-15 12:03:50|19185.93|19065.93|19181.24|19061.24|19185.93|19065.93|19180.92|19060.92|10
1629029040000|2021-08-15 12:04:00|19180.86|19060.86|19185.51|19065.51|19186.09|19066.09|19180.86|19060.86|9
1629029050000|2021-08-15 12:04:10|19187.34|19067.34|19193.15|19073.15|19193.15|19073.15|19187.34|19067.34|10
1629029060000|2021-08-15 12:04:20|19194.48|19074.48|19194.97|19074.97|19194.97|19074.97|19193.85|19073.85|10
1629029070000|2021-08-15 12:04:30|19195.13|19075.13|19202.44|19082.44|19202.84|19082.84|19195.13|19075.13|10
1629029080000|2021-08-15 12:04:40|19202.72|19082.72|19207.05|19087.05|19207.05|19087.05|19202.72|19082.72|10
1629029090000|2021-08-15 12:04:50|19209.32|19089.32|19211.3|19091.3|19211.79|19091.79|19209.12|19089.12|10
1629029100000|2021-08-15 12:05:00|19211.13|19091.13|19208.51|19088.51|19212.72|19092.72|19208.51|19088.51|9
1629029110000|2021-08-15 12:05:10|19207.36|19087.36|19203.63|19083.63|19207.36|19087.36|19203.63|19083.63|10
1629029120000|2021-08-15 12:05:20|19202.86|19082.86|19201.57|19081.57|19204.3|19084.3|19201.57|19081.57|10
1629029130000|2021-08-15 12:05:30|19201.19|19081.19|19202.54|19082.54|19203.42|19083.42|19201.19|19081.19|10
1629029140000|2021-08-15 12:05:40|19202.61|19082.61|19200.39|19080.39|19202.73|19082.73|19200.39|19080.39|9
1629029150000|2021-08-15 12:05:50|19200.55|19080.55|19206.88|19086.88|19206.88|19086.88|19200.55|19080.55|10
1629029160000|2021-08-15 12:06:00|19206.97|19086.97|19210.66|19090.66|19210.66|19090.66|19206.97|19086.97|10
1629029170000|2021-08-15 12:06:10|19212.24|19092.24|19212.69|19092.69|19213.22|19093.22|19212.24|19092.24|10
1629029180000|2021-08-15 12:06:20|19212.53|19092.53|19212.72|19092.72|19212.84|19092.84|19211.13|19091.13|10
1629029190000|2021-08-15 12:06:30|19212.73|19092.73|19211.61|19091.61|19212.73|19092.73|19211.04|19091.04|9
1629029200000|2021-08-15 12:06:40|19211.69|19091.69|19210.72|19090.72|19211.69|19091.69|19210.53|19090.53|10
1629029210000|2021-08-15 12:06:50|19211.05|19091.05|19210.96|19090.96|19211.05|19091.05|19209.42|19089.42|10
1629029220000|2021-08-15 12:07:00|19211.24|19091.24|19218.53|19098.53|19218.53|19098.53|19211.24|19091.24|10
1629029230000|2021-08-15 12:07:10|19219.18|19099.18|19225.39|19105.39|19225.39|19105.39|19219.18|19099.18|10
1629029240000|2021-08-15 12:07:20|19225.45|19105.45|19231.54|19111.54|19231.54|19111.54|19225.19|19105.19|10
1629029250000|2021-08-15 12:07:30|19235.92|19115.92|19246.38|19126.38|19246.38|19126.38|19235.92|19115.92|10
1629029260000|2021-08-15 12:07:40|19247.1|19127.1|19255.93|19135.93|19255.93|19135.93|19247.1|19127.1|10
1629029270000|2021-08-15 12:07:50|19255.49|19135.49|19260.65|19140.65|19261.09|19141.09|19255.49|19135.49|10
1629029280000|2021-08-15 12:08:00|19260.5|19140.5|19259.84|19139.84|19261.79|19141.79|19259.01|19139.01|10
1629029290000|2021-08-15 12:08:10|19260.07|19140.07|19269.62|19149.62|19269.62|19149.62|19260.07|19140.07|10
1629029300000|2021-08-15 12:08:20|19270.09|19150.09|19273.31|19153.31|19273.31|19153.31|19269.08|19149.08|9
1629029310000|2021-08-15 12:08:30|19274.14|19154.14|19281.64|19161.64|19281.64|19161.64|19273.97|19153.97|10
1629029320000|2021-08-15 12:08:40|19284.38|19164.38|19291.92|19171.92|19291.92|19171.92|19284.38|19164.38|10
1629029330000|2021-08-15 12:08:50|19292.82|19172.82|19293.23|19173.23|19294.59|19174.59|19292.82|19172.82|10
1629029340000|2021-08-15 12:09:00|19293.17|19173.17|19292.3|19172.3|19293.17|19173.17|19291.6|19171.6|8
1629029350000|2021-08-15 12:09:10|19292.38|19172.38|19292.59|19172.59|19292.94|19172.94|19292.38|19172.38|10
1629029360000|2021-08-15 12:09:20|19292.67|19172.67|19292.07|19172.07|19292.67|19172.67|19291.64|19171.64|10
1629029370000|2021-08-15 12:09:30|19290.89|19170.89|19292.78|19172.78|19293.05|19173.05|19290.71|19170.71|10
1629029380000|2021-08-15 12:09:40|19292.15|19172.15|19292.55|19172.55|19292.56|19172.56|19292.15|19172.15|10
1629029390000|2021-08-15 12:09:50|19292.78|19172.78|19295.22|19175.22|19295.22|19175.22|19292.78|19172.78|10
1629029400000|2021-08-15 12:10:00|19295.42|19175.42|19293.35|19173.35|19295.64|19175.64|19293.29|19173.29|10
1629029410000|2021-08-15 12:10:10|19293.22|19173.22|19288.18|19168.18|19293.22|19173.22|19288.18|19168.18|10
1629029420000|2021-08-15 12:10:20|19287.98|19167.98|19287.64|19167.64|19288.93|19168.93|19287.49|19167.49|9
1629029430000|2021-08-15 12:10:30|19287.42|19167.42|19286.67|19166.67|19287.42|19167.42|19284.42|19164.42|9
1629029440000|2021-08-15 12:10:40|19286.93|19166.93|19288.65|19168.65|19289.21|19169.21|19286.93|19166.93|10
1629029450000|2021-08-15 12:10:50|19288.98|19168.98|19287.91|19167.91|19288.98|19168.98|19286.69|19166.69|9
1629029460000|2021-08-15 12:11:00|19287.42|19167.42|19295.61|19175.61|19295.99|19175.99|19287.42|19167.42|10
1629029470000|2021-08-15 12:11:10|19297.25|19177.25|19303.08|19183.08|19304.23|19184.23|19296.68|19176.68|10
1629029480000|2021-08-15 12:11:20|19302.63|19182.63|19305.37|19185.37|19305.37|19185.37|19302.08|19182.08|10
1629029490000|2021-08-15 12:11:30|19305.2|19185.2|19307.3|19187.3|19307.3|19187.3|19305.2|19185.2|10
1629029500000|2021-08-15 12:11:40|19305.31|19185.31|19302.33|19182.33|19305.31|19185.31|19302.33|19182.33|10
1629029510000|2021-08-15 12:11:50|19302.53|19182.53|19302.64|19182.64|19302.64|19182.64|19301.85|19181.85|10
1629029520000|2021-08-15 12:12:00|19302.44|19182.44|19300.69|19180.69|19302.69|19182.69|19300.42|19180.42|10
1629029530000|2021-08-15 12:12:10|19300.16|19180.16|19300.91|19180.91|19302.09|19182.09|19299.41|19179.41|10
1629029540000|2021-08-15 12:12:20|19300.94|19180.94|19300.31|19180.31|19301.39|19181.39|19300.11|19180.11|10
1629029550000|2021-08-15 12:12:30|19300.38|19180.38|19301.73|19181.73|19301.92|19181.92|19300.16|19180.16|9
1629029560000|2021-08-15 12:12:40|19301.82|19181.82|19301.28|19181.28|19302.53|19182.53|19301.2|19181.2|10
1629029570000|2021-08-15 12:12:50|19300.93|19180.93|19301.95|19181.95|19302.08|19182.08|19300.63|19180.63|9
1629029580000|2021-08-15 12:13:00|19301.52|19181.52|19296.7|19176.7|19301.52|19181.52|19296.5|19176.5|10
1629029590000|2021-08-15 12:13:10|19295.71|19175.71|19290.63|19170.63|19295.95|19175.95|19290.63|19170.63|10
1629029600000|2021-08-15 12:13:20|19290.76|19170.76|19289.26|19169.26|19290.76|19170.76|19288.97|19168.97|10
1629029610000|2021-08-15 12:13:30|19290.35|19170.35|19287.65|19167.65|19290.35|19170.35|19287.6|19167.6|10
1629029620000|2021-08-15 12:13:40|19287.71|19167.71|19282.99|19162.99|19287.71|19167.71|19282.6|19162.6|10
1629029630000|2021-08-15 12:13:50|19283.05|19163.05|19280.86|19160.86|19283.05|19163.05|19280.63|19160.63|10
1629029640000|2021-08-15 12:14:00|19280.14|19160.14|19275.75|19155.75|19280.14|19160.14|19275.75|19155.75|10
1629029650000|2021-08-15 12:14:10|19276.48|19156.48|19269.91|19149.91|19276.48|19156.48|19269.91|19149.91|10
1629029660000|2021-08-15 12:14:20|19269.51|19149.51|19265.67|19145.67|19269.51|19149.51|19265.67|19145.67|10
1629029670000|2021-08-15 12:14:30|19265.43|19145.43|19261.11|19141.11|19265.84|19145.84|19261.11|19141.11|10
1629029680000|2021-08-15 12:14:40|19260.98|19140.98|19256.53|19136.53|19260.98|19140.98|19256.53|19136.53|9
1629029690000|2021-08-15 12:14:50|19256.47|19136.47|19257.87|19137.87|19257.91|19137.91|19255.92|19135.92|10
1629029700000|2021-08-15 12:15:00|19255.67|19135.67|19254.86|19134.86|19255.74|19135.74|19254.86|19134.86|10
1629029710000|2021-08-15 12:15:10|19255.32|19135.32|19258.98|19138.98|19258.98|19138.98|19254.92|19134.92|10
1629029720000|2021-08-15 12:15:20|19257.32|19137.32|19255.59|19135.59|19257.32|19137.32|19254.96|19134.96|9
1629029730000|2021-08-15 12:15:30|19255.74|19135.74|19255.98|19135.98|19255.98|19135.98|19254.6|19134.6|10
1629029740000|2021-08-15 12:15:40|19256.07|19136.07|19261.81|19141.81|19261.81|19141.81|19255.92|19135.92|10
1629029750000|2021-08-15 12:15:50|19262.12|19142.12|19259.21|19139.21|19262.12|19142.12|19259.21|19139.21|10
1629029760000|2021-08-15 12:16:00|19259.3|19139.3|19252.67|19132.67|19259.3|19139.3|19252.67|19132.67|10
1629029770000|2021-08-15 12:16:10|19251.81|19131.81|19243.45|19123.45|19251.81|19131.81|19243.45|19123.45|10
1629029780000|2021-08-15 12:16:20|19240.95|19120.95|19231.75|19111.75|19241.1|19121.1|19231.75|19111.75|10
1629029790000|2021-08-15 12:16:30|19231.77|19111.77|19230.01|19110.01|19231.89|19111.89|19230.01|19110.01|10
1629029800000|2021-08-15 12:16:40|19229.98|19109.98|19229.43|19109.43|19230.23|19110.23|19229.23|19109.23|10
1629029810000|2021-08-15 12:16:50|19230.46|19110.46|19229.87|19109.87|19230.46|19110.46|19229.08|19109.08|10
1629029820000|2021-08-15 12:17:00|19230.74|19110.74|19231.79|19111.79|19231.91|19111.91|19229.87|19109.87|10
1629029830000|2021-08-15 12:17:10|19232.52|19112.52|19233.44|19113.44|19234.14|19114.14|19232.52|19112.52|9
1629029840000|2021-08-15 12:17:20|19233.51|19113.51|19232.66|19112.66|19233.51|19113.51|19231.67|19111.67|9
1629029850000|2021-08-15 12:17:30|19232.88|19112.88|19235.9|19115.9|19236.07|19116.07|19232.88|19112.88|10
1629029860000|2021-08-15 12:17:40|19235.91|19115.91|19236.18|19116.18|19236.92|19116.92|19235.73|19115.73|10
1629029870000|2021-08-15 12:17:50|19235.88|19115.88|19234.07|19114.07|19236.08|19116.08|19234.07|19114.07|9
1629029880000|2021-08-15 12:18:00|19233.83|19113.83|19234.98|19114.98|19235.74|19115.74|19233.83|19113.83|10
1629029890000|2021-08-15 12:18:10|19235.08|19115.08|19236.54|19116.54|19236.54|19116.54|19233.96|19113.96|9
1629029900000|2021-08-15 12:18:20|19237.77|19117.77|19240.36|19120.36|19240.68|19120.68|19237.77|19117.77|10
1629029910000|2021-08-15 12:18:30|19239.09|19119.09|19238.44|19118.44|19239.09|19119.09|19237.98|19117.98|10
1629029920000|2021-08-15 12:18:40|19238.35|19118.35|19238.95|19118.95|19239.02|19119.02|19237.59|19117.59|9
1629029930000|2021-08-15 12:18:50|19238.85|19118.85|19240.91|19120.91|19240.91|19120.91|19238.85|19118.85|10
1629029940000|2021-08-15 12:19:00|19240.58|19120.58|19239.12|19119.12|19240.58|19120.58|19238.5|19118.5|10
1629029950000|2021-08-15 12:19:10|19239.82|19119.82|19242.42|19122.42|19242.62|19122.62|19238.87|19118.87|10
1629029960000|2021-08-15 12:19:20|19243.24|19123.24|19245.77|19125.77|19245.89|19125.89|19243.13|19123.13|10
1629029970000|2021-08-15 12:19:30|19244.83|19124.83|19242.87|19122.87|19245.96|19125.96|19242.87|19122.87|10
1629029980000|2021-08-15 12:19:40|19242.55|19122.55|19241.58|19121.58|19242.55|19122.55|19240.49|19120.49|10
1629029990000|2021-08-15 12:19:50|19240.44|19120.44|19239.31|19119.31|19240.67|19120.67|19239.26|19119.26|10
1629030000000|2021-08-15 12:20:00|19239.3|19119.3|19236.41|19116.41|19241.09|19121.09|19236.41|19116.41|10
1629030010000|2021-08-15 12:20:10|19236.36|19116.36|19228.59|19108.59|19236.36|19116.36|19228.59|19108.59|10
1629030020000|2021-08-15 12:20:20|19226.17|19106.17|19222.6|19102.6|19226.17|19106.17|19222.6|19102.6|10
1629030030000|2021-08-15 12:20:30|19222.69|19102.69|19220.52|19100.52|19224.63|19104.63|19220.52|19100.52|10
1629030040000|2021-08-15 12:20:40|19220.67|19100.67|19215.04|19095.04|19220.67|19100.67|19215.04|19095.04|9
1629030050000|2021-08-15 12:20:50|19214.95|19094.95|19211.13|19091.13|19214.95|19094.95|19211.13|19091.13|9
1629030060000|2021-08-15 12:21:00|19210.97|19090.97|19211.11|19091.11|19211.37|19091.37|19210.92|19090.92|10
1629030070000|2021-08-15 12:21:10|19211.35|19091.35|19210.08|19090.08|19211.35|19091.35|19209.31|19089.31|10
1629030080000|2021-08-15 12:21:20|19211.49|19091.49|19210.26|19090.26|19211.71|19091.71|19210.26|19090.26|9
1629030090000|2021-08-15 12:21:30|19210.12|19090.12|19210.27|19090.27|19210.82|19090.82|19209.24|19089.24|10
1629030100000|2021-08-15 12:21:40|19210.08|19090.08|19205.72|19085.72|19210.08|19090.08|19205.56|19085.56|10
1629030110000|2021-08-15 12:21:50|19205.8|19085.8|19200.6|19080.6|19205.8|19085.8|19200.6|19080.6|10
1629030120000|2021-08-15 12:22:00|19200.77|19080.77|19201.82|19081.82|19201.82|19081.82|19199.52|19079.52|10
1629030130000|2021-08-15 12:22:10|19201.66|19081.66|19201.41|19081.41|19201.91|19081.91|19201.26|19081.26|10
1629030140000|2021-08-15 12:22:20|19201.7|19081.7|19199.21|19079.21|19201.7|19081.7|19199.21|19079.21|10
1629030150000|2021-08-15 12:22:30|19198.43|19078.43|19197.03|19077.03|19198.43|19078.43|19197.03|19077.03|10
1629030160000|2021-08-15 12:22:40|19197.16|19077.16|19195.5|19075.5|19197.16|19077.16|19194.8|19074.8|10
1629030170000|2021-08-15 12:22:50|19195.82|19075.82|19195.87|19075.87|19197.26|19077.26|19195.79|19075.79|10
1629030180000|2021-08-15 12:23:00|19195.72|19075.72|19192.04|19072.04|19196.17|19076.17|19192.04|19072.04|10
1629030190000|2021-08-15 12:23:10|19192.17|19072.17|19190.01|19070.01|19192.17|19072.17|19190.01|19070.01|10
1629030200000|2021-08-15 12:23:20|19189.89|19069.89|19183.56|19063.56|19189.89|19069.89|19183.56|19063.56|10
1629030210000|2021-08-15 12:23:30|19183.79|19063.79|19183.74|19063.74|19183.97|19063.97|19183.65|19063.65|8
1629030220000|2021-08-15 12:23:40|19184|19064|19184.34|19064.34|19184.58|19064.58|19184|19064|10
1629030230000|2021-08-15 12:23:50|19184.48|19064.48|19186.35|19066.35|19186.35|19066.35|19184.48|19064.48|10
1629030240000|2021-08-15 12:24:00|19186.23|19066.23|19182.55|19062.55|19186.23|19066.23|19182.55|19062.55|10
1629030250000|2021-08-15 12:24:10|19182.47|19062.47|19188.13|19068.13|19188.13|19068.13|19182.47|19062.47|10
1629030260000|2021-08-15 12:24:20|19190.23|19070.23|19194.45|19074.45|19195.89|19075.89|19189.71|19069.71|10
1629030270000|2021-08-15 12:24:30|19193.24|19073.24|19189.92|19069.92|19193.32|19073.32|19189.92|19069.92|10
1629030280000|2021-08-15 12:24:40|19190.59|19070.59|19188.37|19068.37|19190.95|19070.95|19188.37|19068.37|10
1629030290000|2021-08-15 12:24:50|19188.07|19068.07|19186.11|19066.11|19188.07|19068.07|19186.11|19066.11|9
1629030300000|2021-08-15 12:25:00|19186.35|19066.35|19185.69|19065.69|19186.63|19066.63|19185.69|19065.69|10
1629030310000|2021-08-15 12:25:10|19185.8|19065.8|19185.94|19065.94|19187.08|19067.08|19185.74|19065.74|8
1629030320000|2021-08-15 12:25:20|19185.97|19065.97|19184.91|19064.91|19186.01|19066.01|19184.91|19064.91|10
1629030330000|2021-08-15 12:25:30|19185.32|19065.32|19183.97|19063.97|19186.31|19066.31|19183.97|19063.97|9
1629030340000|2021-08-15 12:25:40|19183.64|19063.64|19181.41|19061.41|19183.89|19063.89|19181.41|19061.41|10
1629030350000|2021-08-15 12:25:50|19181.12|19061.12|19181.32|19061.32|19181.33|19061.33|19180.64|19060.64|10
1629030360000|2021-08-15 12:26:00|19181.84|19061.84|19184.33|19064.33|19184.43|19064.43|19181.22|19061.22|10
1629030370000|2021-08-15 12:26:10|19184.79|19064.79|19187.06|19067.06|19187.14|19067.14|19184.79|19064.79|10
1629030380000|2021-08-15 12:26:20|19186.91|19066.91|19187.63|19067.63|19187.63|19067.63|19186.77|19066.77|9
1629030390000|2021-08-15 12:26:30|19187.74|19067.74|19188.36|19068.36|19188.72|19068.72|19187.54|19067.54|9
1629030400000|2021-08-15 12:26:40|19188.82|19068.82|19187.44|19067.44|19188.87|19068.87|19186.6|19066.6|10
1629030410000|2021-08-15 12:26:50|19187.34|19067.34|19187.39|19067.39|19187.65|19067.65|19187.11|19067.11|10
1629030420000|2021-08-15 12:27:00|19187.1|19067.1|19186.8|19066.8|19187.1|19067.1|19186.36|19066.36|10
1629030430000|2021-08-15 12:27:10|19187.01|19067.01|19189.32|19069.32|19189.32|19069.32|19186.89|19066.89|10
1629030440000|2021-08-15 12:27:20|19188.29|19068.29|19191.06|19071.06|19191.07|19071.07|19188.29|19068.29|9
1629030450000|2021-08-15 12:27:30|19191.07|19071.07|19191.31|19071.31|19191.31|19071.31|19191.07|19071.07|8
1629030460000|2021-08-15 12:27:40|19191.09|19071.09|19191.67|19071.67|19191.68|19071.68|19191.09|19071.09|8
1629030470000|2021-08-15 12:27:50|19191.93|19071.93|19196.37|19076.37|19196.37|19076.37|19191.93|19071.93|8
1629030480000|2021-08-15 12:28:00|19196.57|19076.57|19199.1|19079.1|19199.1|19079.1|19196.57|19076.57|10
1629030490000|2021-08-15 12:28:10|19199.52|19079.52|19199.09|19079.09|19199.65|19079.65|19199.09|19079.09|10
1629030500000|2021-08-15 12:28:20|19199|19079|19201.12|19081.12|19201.15|19081.15|19199|19079|9
1629030510000|2021-08-15 12:28:30|19201.33|19081.33|19203.22|19083.22|19203.22|19083.22|19201.33|19081.33|10
1629030520000|2021-08-15 12:28:40|19203.39|19083.39|19204.67|19084.67|19204.67|19084.67|19203.39|19083.39|10
1629030530000|2021-08-15 12:28:50|19204.91|19084.91|19208.9|19088.9|19208.9|19088.9|19204.91|19084.91|10
1629030540000|2021-08-15 12:29:00|19209.92|19089.92|19210.85|19090.85|19210.85|19090.85|19209.85|19089.85|10
1629030550000|2021-08-15 12:29:10|19210.88|19090.88|19210.03|19090.03|19210.88|19090.88|19209.6|19089.6|10
1629030560000|2021-08-15 12:29:20|19210.57|19090.57|19211.19|19091.19|19212.47|19092.47|19210.57|19090.57|9
1629030570000|2021-08-15 12:29:30|19211.36|19091.36|19215.65|19095.65|19215.65|19095.65|19211.36|19091.36|10
1629030580000|2021-08-15 12:29:40|19215.66|19095.66|19215.43|19095.43|19215.78|19095.78|19215.43|19095.43|9
1629030590000|2021-08-15 12:29:50|19215.3|19095.3|19215.85|19095.85|19215.93|19095.93|19215.28|19095.28|10
1629030600000|2021-08-15 12:30:00|19214.31|19094.31|19212.09|19092.09|19214.31|19094.31|19212.09|19092.09|10
1629030610000|2021-08-15 12:30:10|19212.23|19092.23|19203.64|19083.64|19212.54|19092.54|19203.64|19083.64|10
1629030620000|2021-08-15 12:30:20|19202.99|19082.99|19197.42|19077.42|19202.99|19082.99|19197.42|19077.42|10
1629030630000|2021-08-15 12:30:30|19197.26|19077.26|19194.13|19074.13|19197.27|19077.27|19194.09|19074.09|10
1629030640000|2021-08-15 12:30:40|19193.99|19073.99|19197.7|19077.7|19197.7|19077.7|19192.66|19072.66|10
1629030650000|2021-08-15 12:30:50|19197.77|19077.77|19200.44|19080.44|19200.54|19080.54|19197.7|19077.7|10
1629030660000|2021-08-15 12:31:00|19200.43|19080.43|19197.1|19077.1|19200.43|19080.43|19195.86|19075.86|9
1629030670000|2021-08-15 12:31:10|19198.55|19078.55|19195.37|19075.37|19198.55|19078.55|19195.37|19075.37|10
1629030680000|2021-08-15 12:31:20|19195.75|19075.75|19197.61|19077.61|19198.41|19078.41|19195.75|19075.75|10
1629030690000|2021-08-15 12:31:30|19195.82|19075.82|19195.45|19075.45|19195.99|19075.99|19195.45|19075.45|10
1629030700000|2021-08-15 12:31:40|19195.18|19075.18|19194.54|19074.54|19196.2|19076.2|19194.54|19074.54|9
1629030710000|2021-08-15 12:31:50|19194.69|19074.69|19193.84|19073.84|19194.69|19074.69|19193.25|19073.25|10
1629030720000|2021-08-15 12:32:00|19193.8|19073.8|19191.05|19071.05|19193.99|19073.99|19191.05|19071.05|9
1629030730000|2021-08-15 12:32:10|19190.99|19070.99|19192.68|19072.68|19192.68|19072.68|19190.56|19070.56|10
1629030740000|2021-08-15 12:32:20|19192.65|19072.65|19192.32|19072.32|19192.65|19072.65|19192.18|19072.18|10
1629030750000|2021-08-15 12:32:30|19192.07|19072.07|19191.96|19071.96|19192.07|19072.07|19190.61|19070.61|10
1629030760000|2021-08-15 12:32:40|19191.94|19071.94|19191.19|19071.19|19191.94|19071.94|19191.19|19071.19|10
1629030770000|2021-08-15 12:32:50|19190.5|19070.5|19187.08|19067.08|19190.5|19070.5|19187.08|19067.08|10
1629030780000|2021-08-15 12:33:00|19187.05|19067.05|19185.83|19065.83|19187.05|19067.05|19185.83|19065.83|10
1629030790000|2021-08-15 12:33:10|19185.96|19065.96|19179.38|19059.38|19186.29|19066.29|19179.37|19059.37|9
1629030800000|2021-08-15 12:33:20|19178.99|19058.99|19176.21|19056.21|19179.81|19059.81|19176.21|19056.21|10
1629030810000|2021-08-15 12:33:30|19176.5|19056.5|19176.72|19056.72|19177.43|19057.43|19176.45|19056.45|10
1629030820000|2021-08-15 12:33:40|19176.61|19056.61|19170.15|19050.15|19176.61|19056.61|19170.15|19050.15|10
1629030830000|2021-08-15 12:33:50|19169.3|19049.3|19166.7|19046.7|19169.96|19049.96|19166.7|19046.7|10
1629030840000|2021-08-15 12:34:00|19166.54|19046.54|19163.08|19043.08|19166.54|19046.54|19163.08|19043.08|8
1629030850000|2021-08-15 12:34:10|19163.03|19043.03|19166.34|19046.34|19167.6|19047.6|19162.94|19042.94|10
1629030860000|2021-08-15 12:34:20|19166.89|19046.89|19164.7|19044.7|19167.55|19047.55|19164.62|19044.62|10
1629030870000|2021-08-15 12:34:30|19164.37|19044.37|19165.81|19045.81|19165.87|19045.87|19164.37|19044.37|10
1629030880000|2021-08-15 12:34:40|19165.57|19045.57|19162|19042|19165.57|19045.57|19162|19042|10
1629030890000|2021-08-15 12:34:50|19162.32|19042.32|19164.03|19044.03|19164.06|19044.06|19162.16|19042.16|10
1629030900000|2021-08-15 12:35:00|19164.28|19044.28|19164.99|19044.99|19165.25|19045.25|19164.18|19044.18|10
1629030910000|2021-08-15 12:35:10|19164.75|19044.75|19164.04|19044.04|19165.62|19045.62|19163.82|19043.82|8
1629030920000|2021-08-15 12:35:20|19164.43|19044.43|19166.6|19046.6|19166.67|19046.67|19164.43|19044.43|9
1629030930000|2021-08-15 12:35:30|19166.74|19046.74|19163.05|19043.05|19166.74|19046.74|19163.05|19043.05|10
1629030940000|2021-08-15 12:35:40|19163.04|19043.04|19163.18|19043.18|19163.31|19043.31|19162.85|19042.85|10
1629030950000|2021-08-15 12:35:50|19163.29|19043.29|19163.19|19043.19|19164.89|19044.89|19163.1|19043.1|10
1629030960000|2021-08-15 12:36:00|19163.3|19043.3|19162.57|19042.57|19163.3|19043.3|19162.43|19042.43|9
1629030970000|2021-08-15 12:36:10|19162.39|19042.39|19162.1|19042.1|19162.83|19042.83|19161.69|19041.69|9
1629030980000|2021-08-15 12:36:20|19162.18|19042.18|19159.29|19039.29|19162.2|19042.2|19159.23|19039.23|9
1629030990000|2021-08-15 12:36:30|19159.28|19039.28|19159.31|19039.31|19160.08|19040.08|19158.66|19038.66|10
1629031000000|2021-08-15 12:36:40|19159.29|19039.29|19154.72|19034.72|19159.29|19039.29|19154.72|19034.72|10
1629031010000|2021-08-15 12:36:50|19154.04|19034.04|19153.11|19033.11|19155.23|19035.23|19153.11|19033.11|10
1629031020000|2021-08-15 12:37:00|19153.64|19033.64|19147.28|19027.28|19153.64|19033.64|19147.28|19027.28|10
1629031030000|2021-08-15 12:37:10|19146.49|19026.49|19142.11|19022.11|19146.92|19026.92|19142.11|19022.11|10
1629031040000|2021-08-15 12:37:20|19142.59|19022.59|19142.4|19022.4|19143.21|19023.21|19141.91|19021.91|10
1629031050000|2021-08-15 12:37:30|19142.11|19022.11|19136.8|19016.8|19142.11|19022.11|19136.8|19016.8|10
1629031060000|2021-08-15 12:37:40|19136.56|19016.56|19136.38|19016.38|19136.65|19016.65|19136.27|19016.27|7
1629031070000|2021-08-15 12:37:50|19136.78|19016.78|19138.14|19018.14|19138.19|19018.19|19136.78|19016.78|9
1629031080000|2021-08-15 12:38:00|19138.37|19018.37|19134.64|19014.64|19138.37|19018.37|19133.28|19013.28|9
1629031090000|2021-08-15 12:38:10|19135.31|19015.31|19135.44|19015.44|19137.07|19017.07|19135.31|19015.31|9
1629031100000|2021-08-15 12:38:20|19136.62|19016.62|19134.78|19014.78|19136.78|19016.78|19134.78|19014.78|10
1629031110000|2021-08-15 12:38:30|19135.19|19015.19|19137.26|19017.26|19137.68|19017.68|19135.19|19015.19|10
1629031120000|2021-08-15 12:38:40|19137.06|19017.06|19135.79|19015.79|19137.06|19017.06|19135.79|19015.79|9
1629031130000|2021-08-15 12:38:50|19135.82|19015.82|19136.1|19016.1|19136.15|19016.15|19134.68|19014.68|9
1629031140000|2021-08-15 12:39:00|19134.91|19014.91|19133.95|19013.95|19136.33|19016.33|19133.95|19013.95|10
1629031150000|2021-08-15 12:39:10|19134|19014|19132.23|19012.23|19134.8|19014.8|19132.23|19012.23|10
1629031160000|2021-08-15 12:39:20|19133.56|19013.56|19131.58|19011.58|19133.56|19013.56|19131.58|19011.58|10
1629031170000|2021-08-15 12:39:30|19131.6|19011.6|19131.51|19011.51|19131.6|19011.6|19131.35|19011.35|9
1629031180000|2021-08-15 12:39:40|19131.97|19011.97|19131.82|19011.82|19133.13|19013.13|19131.35|19011.35|10
1629031190000|2021-08-15 12:39:50|19130.3|19010.3|19130.41|19010.41|19131.35|19011.35|19130.3|19010.3|8
1629031200000|2021-08-15 12:40:00|19130.54|19010.54|19129.5|19009.5|19130.75|19010.75|19129.21|19009.21|10
1629031210000|2021-08-15 12:40:10|19129.6|19009.6|19125.95|19005.95|19129.6|19009.6|19125.95|19005.95|10
1629031220000|2021-08-15 12:40:20|19126.32|19006.32|19120.93|19000.93|19126.32|19006.32|19120.93|19000.93|10
1629031230000|2021-08-15 12:40:30|19119.41|18999.41|19112.51|18992.51|19119.41|18999.41|19111.37|18991.37|10
1629031240000|2021-08-15 12:40:40|19112.16|18992.16|19112.57|18992.57|19113.38|18993.38|19111.37|18991.37|10
1629031250000|2021-08-15 12:40:50|19112.97|18992.97|19116.18|18996.18|19116.21|18996.21|19112.97|18992.97|10
1629031260000|2021-08-15 12:41:00|19116.54|18996.54|19123.28|19003.28|19123.28|19003.28|19116.52|18996.52|10
1629031270000|2021-08-15 12:41:10|19123.51|19003.51|19133.34|19013.34|19133.34|19013.34|19123.51|19003.51|10
1629031280000|2021-08-15 12:41:20|19133.6|19013.6|19134.7|19014.7|19136.19|19016.19|19133.6|19013.6|10
1629031290000|2021-08-15 12:41:30|19133.34|19013.34|19138.07|19018.07|19138.07|19018.07|19133.34|19013.34|10
1629031300000|2021-08-15 12:41:40|19138.39|19018.39|19140.11|19020.11|19140.8|19020.8|19138.16|19018.16|10
1629031310000|2021-08-15 12:41:50|19139.76|19019.76|19145.12|19025.12|19145.12|19025.12|19139.76|19019.76|10
1629031320000|2021-08-15 12:42:00|19146.11|19026.11|19148.91|19028.91|19149.15|19029.15|19146.01|19026.01|10
1629031330000|2021-08-15 12:42:10|19149.1|19029.1|19148.17|19028.17|19149.8|19029.8|19147.76|19027.76|10
1629031340000|2021-08-15 12:42:20|19148.52|19028.52|19154.42|19034.42|19154.93|19034.93|19148.52|19028.52|10
1629031350000|2021-08-15 12:42:30|19153.94|19033.94|19158.25|19038.25|19158.25|19038.25|19153.94|19033.94|10
1629031360000|2021-08-15 12:42:40|19158.5|19038.5|19162.11|19042.11|19162.37|19042.37|19158.5|19038.5|10
1629031370000|2021-08-15 12:42:50|19162.84|19042.84|19166.72|19046.72|19167.83|19047.83|19162.84|19042.84|9
1629031380000|2021-08-15 12:43:00|19167.96|19047.96|19166.06|19046.06|19168.07|19048.07|19165.96|19045.96|10
1629031390000|2021-08-15 12:43:10|19165.79|19045.79|19165.03|19045.03|19167.31|19047.31|19165.03|19045.03|10
1629031400000|2021-08-15 12:43:20|19165.1|19045.1|19164.04|19044.04|19165.22|19045.22|19163.8|19043.8|10
1629031410000|2021-08-15 12:43:30|19165.01|19045.01|19159.85|19039.85|19165.02|19045.02|19159.85|19039.85|10
1629031420000|2021-08-15 12:43:40|19160.64|19040.64|19159.21|19039.21|19160.64|19040.64|19157.6|19037.6|9
1629031430000|2021-08-15 12:43:50|19159.43|19039.43|19156.96|19036.96|19159.43|19039.43|19156.96|19036.96|9
1629031440000|2021-08-15 12:44:00|19156.73|19036.73|19152.99|19032.99|19156.73|19036.73|19152.66|19032.66|10
1629031450000|2021-08-15 12:44:10|19152.74|19032.74|19149.23|19029.23|19152.88|19032.88|19149.14|19029.14|10
1629031460000|2021-08-15 12:44:20|19149.4|19029.4|19148.64|19028.64|19149.44|19029.44|19148.56|19028.56|10
1629031470000|2021-08-15 12:44:30|19148.67|19028.67|19147.59|19027.59|19148.67|19028.67|19146.45|19026.45|8
1629031480000|2021-08-15 12:44:40|19147.64|19027.64|19145.7|19025.7|19147.75|19027.75|19145.7|19025.7|10
1629031490000|2021-08-15 12:44:50|19145.4|19025.4|19146.4|19026.4|19146.61|19026.61|19145.4|19025.4|10
1629031500000|2021-08-15 12:45:00|19145.8|19025.8|19146.88|19026.88|19146.88|19026.88|19145.27|19025.27|10
1629031510000|2021-08-15 12:45:10|19145.91|19025.91|19149.19|19029.19|19149.19|19029.19|19145.77|19025.77|8
1629031520000|2021-08-15 12:45:20|19148.27|19028.27|19146.53|19026.53|19148.61|19028.61|19146.29|19026.29|9
1629031530000|2021-08-15 12:45:30|19144.62|19024.62|19140.78|19020.78|19144.88|19024.88|19140.78|19020.78|10
1629031540000|2021-08-15 12:45:40|19141.12|19021.12|19139.98|19019.98|19141.46|19021.46|19139.98|19019.98|9
1629031550000|2021-08-15 12:45:50|19140.35|19020.35|19138.38|19018.38|19140.6|19020.6|19138.38|19018.38|10
1629031560000|2021-08-15 12:46:00|19139.13|19019.13|19144.12|19024.12|19144.12|19024.12|19139.11|19019.11|10
1629031570000|2021-08-15 12:46:10|19144.05|19024.05|19146.77|19026.77|19147.13|19027.13|19144.05|19024.05|10
1629031580000|2021-08-15 12:46:20|19146.95|19026.95|19149.21|19029.21|19149.65|19029.65|19146.87|19026.87|10
1629031590000|2021-08-15 12:46:30|19149.68|19029.68|19151.14|19031.14|19151.53|19031.53|19149.68|19029.68|10
1629031600000|2021-08-15 12:46:40|19151.02|19031.02|19153.1|19033.1|19153.25|19033.25|19151.02|19031.02|8
1629031610000|2021-08-15 12:46:50|19152.82|19032.82|19151.22|19031.22|19152.87|19032.87|19150.8|19030.8|10
1629031620000|2021-08-15 12:47:00|19149.57|19029.57|19149.38|19029.38|19150.78|19030.78|19149.19|19029.19|10
1629031630000|2021-08-15 12:47:10|19149.37|19029.37|19149.44|19029.44|19149.72|19029.72|19147.82|19027.82|10
1629031640000|2021-08-15 12:47:20|19149.36|19029.36|19148.32|19028.32|19149.36|19029.36|19148.32|19028.32|10
1629031650000|2021-08-15 12:47:30|19148|19028|19146.32|19026.32|19148|19028|19144.71|19024.71|10
1629031660000|2021-08-15 12:47:40|19146.05|19026.05|19144.85|19024.85|19146.05|19026.05|19144.62|19024.62|10
1629031670000|2021-08-15 12:47:50|19145.04|19025.04|19145.28|19025.28|19145.28|19025.28|19144|19024|7
1629031680000|2021-08-15 12:48:00|19144.92|19024.92|19144.49|19024.49|19145.85|19025.85|19143.99|19023.99|10
1629031690000|2021-08-15 12:48:10|19144.06|19024.06|19142.74|19022.74|19144.33|19024.33|19142.74|19022.74|10
1629031700000|2021-08-15 12:48:20|19142.66|19022.66|19136.49|19016.49|19142.83|19022.83|19136.49|19016.49|10
1629031710000|2021-08-15 12:48:30|19137.75|19017.75|19130.08|19010.08|19137.75|19017.75|19130.08|19010.08|10
1629031720000|2021-08-15 12:48:40|19130.1|19010.1|19127.07|19007.07|19130.54|19010.54|19127.07|19007.07|10
1629031730000|2021-08-15 12:48:50|19125.63|19005.63|19125.54|19005.54|19126.08|19006.08|19125.11|19005.11|10
1629031740000|2021-08-15 12:49:00|19125.81|19005.81|19123.21|19003.21|19125.81|19005.81|19123.21|19003.21|9
1629031750000|2021-08-15 12:49:10|19122.9|19002.9|19122.48|19002.48|19122.9|19002.9|19122.03|19002.03|10
1629031760000|2021-08-15 12:49:20|19122.63|19002.63|19119.79|18999.79|19123.02|19003.02|19119.79|18999.79|9
1629031770000|2021-08-15 12:49:30|19119.62|18999.62|19117.23|18997.23|19120.47|19000.47|19117.23|18997.23|9
1629031780000|2021-08-15 12:49:40|19118.46|18998.46|19119.52|18999.52|19119.86|18999.86|19118.46|18998.46|7
1629031790000|2021-08-15 12:49:50|19120.22|19000.22|19116.43|18996.43|19120.22|19000.22|19116.43|18996.43|10
1629031800000|2021-08-15 12:50:00|19115.64|18995.64|19110.56|18990.56|19115.64|18995.64|19110.56|18990.56|9
1629031810000|2021-08-15 12:50:10|19110.5|18990.5|19107.24|18987.24|19110.5|18990.5|19107.24|18987.24|10
1629031820000|2021-08-15 12:50:20|19106.96|18986.96|19102.84|18982.84|19106.99|18986.99|19102.84|18982.84|10
1629031830000|2021-08-15 12:50:30|19103.01|18983.01|19102.43|18982.43|19103.8|18983.8|19102.01|18982.01|10
1629031840000|2021-08-15 12:50:40|19102.09|18982.09|19101.95|18981.95|19102.58|18982.58|19101.08|18981.08|10
1629031850000|2021-08-15 12:50:50|19101.65|18981.65|19105.27|18985.27|19105.27|18985.27|19101.65|18981.65|10
1629031860000|2021-08-15 12:51:00|19105.76|18985.76|19108.61|18988.61|19108.61|18988.61|19105.76|18985.76|10
1629031870000|2021-08-15 12:51:10|19108.52|18988.52|19110.86|18990.86|19111.15|18991.15|19108.42|18988.42|9
1629031880000|2021-08-15 12:51:20|19111.11|18991.11|19114.15|18994.15|19114.15|18994.15|19111.11|18991.11|9
1629031890000|2021-08-15 12:51:30|19114.92|18994.92|19116.06|18996.06|19116.65|18996.65|19114.91|18994.91|10
1629031900000|2021-08-15 12:51:40|19117.65|18997.65|19120.52|19000.52|19120.52|19000.52|19117.65|18997.65|9
1629031910000|2021-08-15 12:51:50|19120.55|19000.55|19125.12|19005.12|19125.12|19005.12|19120.55|19000.55|10
1629031920000|2021-08-15 12:52:00|19125.09|19005.09|19132.11|19012.11|19132.11|19012.11|19125.09|19005.09|9
1629031930000|2021-08-15 12:52:10|19132.76|19012.76|19137.82|19017.82|19137.82|19017.82|19132.76|19012.76|10
1629031940000|2021-08-15 12:52:20|19138|19018|19142.54|19022.54|19142.54|19022.54|19138|19018|10
1629031950000|2021-08-15 12:52:30|19143.7|19023.7|19144.68|19024.68|19145.24|19025.24|19143.7|19023.7|10
1629031960000|2021-08-15 12:52:40|19145.1|19025.1|19145.03|19025.03|19145.29|19025.29|19143.66|19023.66|8
1629031970000|2021-08-15 12:52:50|19145.37|19025.37|19146.66|19026.66|19146.66|19026.66|19143.86|19023.86|10
1629031980000|2021-08-15 12:53:00|19146.75|19026.75|19146.01|19026.01|19147.21|19027.21|19145.95|19025.95|10
1629031990000|2021-08-15 12:53:10|19146.13|19026.13|19146.82|19026.82|19146.82|19026.82|19145.18|19025.18|10
1629032000000|2021-08-15 12:53:20|19146.61|19026.61|19147.77|19027.77|19148.42|19028.42|19146.61|19026.61|10
1629032010000|2021-08-15 12:53:30|19147.84|19027.84|19147.04|19027.04|19148.07|19028.07|19146.67|19026.67|10
1629032020000|2021-08-15 12:53:40|19147.2|19027.2|19148.32|19028.32|19148.32|19028.32|19147.09|19027.09|9
1629032030000|2021-08-15 12:53:50|19148.73|19028.73|19150.22|19030.22|19150.23|19030.23|19148.55|19028.55|10
1629032040000|2021-08-15 12:54:00|19150.63|19030.63|19151.7|19031.7|19151.7|19031.7|19149.9|19029.9|10
1629032050000|2021-08-15 12:54:10|19153.44|19033.44|19161.09|19041.09|19161.62|19041.62|19153.44|19033.44|10
1629032060000|2021-08-15 12:54:20|19161.21|19041.21|19170.78|19050.78|19170.78|19050.78|19161.21|19041.21|10
1629032070000|2021-08-15 12:54:30|19170.2|19050.2|19174.24|19054.24|19174.24|19054.24|19170.2|19050.2|10
1629032080000|2021-08-15 12:54:40|19175.35|19055.35|19176.18|19056.18|19177.72|19057.72|19175.25|19055.25|8
1629032090000|2021-08-15 12:54:50|19177.5|19057.5|19180.75|19060.75|19180.75|19060.75|19176.54|19056.54|10
1629032100000|2021-08-15 12:55:00|19179.79|19059.79|19185.19|19065.19|19185.19|19065.19|19179.39|19059.39|10
1629032110000|2021-08-15 12:55:10|19186.23|19066.23|19189.55|19069.55|19189.55|19069.55|19186.23|19066.23|10
1629032120000|2021-08-15 12:55:20|19189.16|19069.16|19188.16|19068.16|19189.4|19069.4|19187.89|19067.89|10
1629032130000|2021-08-15 12:55:30|19186.67|19066.67|19173.04|19053.04|19186.67|19066.67|19173.04|19053.04|9
1629032140000|2021-08-15 12:55:40|19173.33|19053.33|19169.09|19049.09|19173.33|19053.33|19169.07|19049.07|9
1629032150000|2021-08-15 12:55:50|19167.41|19047.41|19163.12|19043.12|19167.41|19047.41|19163.11|19043.11|10
1629032160000|2021-08-15 12:56:00|19163.22|19043.22|19161.42|19041.42|19163.22|19043.22|19161.41|19041.41|10
1629032170000|2021-08-15 12:56:10|19162.6|19042.6|19162.94|19042.94|19163.75|19043.75|19162.27|19042.27|10
1629032180000|2021-08-15 12:56:20|19162.81|19042.81|19163.47|19043.47|19163.61|19043.61|19162.73|19042.73|10
1629032190000|2021-08-15 12:56:30|19163.06|19043.06|19159.53|19039.53|19163.06|19043.06|19159.53|19039.53|10
1629032200000|2021-08-15 12:56:40|19159.33|19039.33|19161.4|19041.4|19161.5|19041.5|19159.33|19039.33|10
1629032210000|2021-08-15 12:56:50|19161.59|19041.59|19163.14|19043.14|19163.65|19043.65|19161.59|19041.59|10
1629032220000|2021-08-15 12:57:00|19163.49|19043.49|19167.25|19047.25|19167.38|19047.38|19163.49|19043.49|10
1629032230000|2021-08-15 12:57:10|19166.77|19046.77|19162.84|19042.84|19166.77|19046.77|19162.84|19042.84|10
1629032240000|2021-08-15 12:57:20|19162.61|19042.61|19161.45|19041.45|19162.77|19042.77|19161.39|19041.39|9
1629032250000|2021-08-15 12:57:30|19161.44|19041.44|19162.02|19042.02|19162.02|19042.02|19161.4|19041.4|9
1629032260000|2021-08-15 12:57:40|19161.93|19041.93|19162.17|19042.17|19162.19|19042.19|19161.93|19041.93|8
1629032270000|2021-08-15 12:57:50|19162.15|19042.15|19162.74|19042.74|19163.4|19043.4|19162.15|19042.15|10
1629032280000|2021-08-15 12:58:00|19163.94|19043.94|19161.85|19041.85|19163.94|19043.94|19161.29|19041.29|9
1629032290000|2021-08-15 12:58:10|19162.66|19042.66|19163.28|19043.28|19163.28|19043.28|19162.13|19042.13|10
1629032300000|2021-08-15 12:58:20|19163.26|19043.26|19165.63|19045.63|19166.38|19046.38|19163.26|19043.26|10
1629032310000|2021-08-15 12:58:30|19167.03|19047.03|19165.06|19045.06|19167.03|19047.03|19164.59|19044.59|10
1629032320000|2021-08-15 12:58:40|19165.51|19045.51|19165.9|19045.9|19166.13|19046.13|19165.44|19045.44|10
1629032330000|2021-08-15 12:58:50|19165.93|19045.93|19165.2|19045.2|19165.95|19045.95|19164.64|19044.64|10
1629032340000|2021-08-15 12:59:00|19166.2|19046.2|19166.03|19046.03|19167.14|19047.14|19165.43|19045.43|10
1629032350000|2021-08-15 12:59:10|19165.82|19045.82|19163.89|19043.89|19165.94|19045.94|19163.71|19043.71|10
1629032360000|2021-08-15 12:59:20|19163.83|19043.83|19163.06|19043.06|19164.79|19044.79|19163.06|19043.06|10
1629032370000|2021-08-15 12:59:30|19162.86|19042.86|19157.26|19037.26|19162.86|19042.86|19157.26|19037.26|10
1629032380000|2021-08-15 12:59:40|19156.91|19036.91|19155.4|19035.4|19157.12|19037.12|19155.4|19035.4|9
1629032390000|2021-08-15 12:59:50|19155.48|19035.48|19151.77|19031.77|19155.48|19035.48|19151.37|19031.37|10
1629032400000|2021-08-15 13:00:00|19151.58|19031.58|19144.78|19024.78|19151.58|19031.58|19144.78|19024.78|10
1629032410000|2021-08-15 13:00:10|19143.79|19023.79|19132.83|19012.83|19143.79|19023.79|19132.83|19012.83|10
1629032420000|2021-08-15 13:00:20|19132.09|19012.09|19125.38|19005.38|19132.09|19012.09|19124.79|19004.79|10
1629032430000|2021-08-15 13:00:30|19125.24|19005.24|19125.65|19005.65|19126.66|19006.66|19125.24|19005.24|8
1629032440000|2021-08-15 13:00:40|19125.64|19005.64|19122.02|19002.02|19125.64|19005.64|19121.98|19001.98|10
1629032450000|2021-08-15 13:00:50|19122.99|19002.99|19122.93|19002.93|19122.99|19002.99|19122.57|19002.57|10
1629032460000|2021-08-15 13:01:00|19121.68|19001.68|19125.79|19005.79|19125.79|19005.79|19121.68|19001.68|10
1629032470000|2021-08-15 13:01:10|19125.74|19005.74|19122.1|19002.1|19125.74|19005.74|19122.1|19002.1|9
1629032480000|2021-08-15 13:01:20|19123.36|19003.36|19122.26|19002.26|19123.45|19003.45|19121.93|19001.93|10
1629032490000|2021-08-15 13:01:30|19122.62|19002.62|19122.29|19002.29|19122.82|19002.82|19121.24|19001.24|9
1629032500000|2021-08-15 13:01:40|19122.58|19002.58|19124.64|19004.64|19124.66|19004.66|19122.58|19002.58|9
1629032510000|2021-08-15 13:01:50|19124.74|19004.74|19136.49|19016.49|19136.49|19016.49|19124.74|19004.74|10
1629032520000|2021-08-15 13:02:00|19136.36|19016.36|19138.89|19018.89|19138.89|19018.89|19135.96|19015.96|10
1629032530000|2021-08-15 13:02:10|19138.99|19018.99|19144.64|19024.64|19144.64|19024.64|19138.53|19018.53|10
1629032540000|2021-08-15 13:02:20|19145.22|19025.22|19150.24|19030.24|19153.07|19033.07|19145.22|19025.22|10
1629032550000|2021-08-15 13:02:30|19149.92|19029.92|19155.93|19035.93|19155.93|19035.93|19149.92|19029.92|10
1629032560000|2021-08-15 13:02:40|19155.99|19035.99|19165.28|19045.28|19165.32|19045.32|19155.99|19035.99|9
1629032570000|2021-08-15 13:02:50|19165.82|19045.82|19166.36|19046.36|19167.06|19047.06|19165.82|19045.82|10
1629032580000|2021-08-15 13:03:00|19166.45|19046.45|19165.25|19045.25|19166.56|19046.56|19164.78|19044.78|10
1629032590000|2021-08-15 13:03:10|19165.05|19045.05|19165.38|19045.38|19165.39|19045.39|19164.83|19044.83|9
1629032600000|2021-08-15 13:03:20|19165.42|19045.42|19165.91|19045.91|19167.28|19047.28|19165.24|19045.24|9
1629032610000|2021-08-15 13:03:30|19165.58|19045.58|19166.43|19046.43|19166.6|19046.6|19165.17|19045.17|9
1629032620000|2021-08-15 13:03:40|19166.64|19046.64|19163.8|19043.8|19166.64|19046.64|19163.8|19043.8|10
1629032630000|2021-08-15 13:03:50|19163.26|19043.26|19169.79|19049.79|19169.82|19049.82|19163.17|19043.17|10
1629032640000|2021-08-15 13:04:00|19170.07|19050.07|19171.09|19051.09|19171.09|19051.09|19170.07|19050.07|10
1629032650000|2021-08-15 13:04:10|19173.28|19053.28|19172.29|19052.29|19173.37|19053.37|19172.29|19052.29|10
1629032660000|2021-08-15 13:04:20|19172.09|19052.09|19171.62|19051.62|19173.13|19053.13|19171.62|19051.62|9
1629032670000|2021-08-15 13:04:30|19171.48|19051.48|19170.36|19050.36|19171.48|19051.48|19170.36|19050.36|9
1629032680000|2021-08-15 13:04:40|19170.22|19050.22|19167.84|19047.84|19170.22|19050.22|19167.84|19047.84|9
1629032690000|2021-08-15 13:04:50|19167.75|19047.75|19166.59|19046.59|19168.75|19048.75|19166.59|19046.59|8
1629032700000|2021-08-15 13:05:00|19166.14|19046.14|19167.79|19047.79|19167.79|19047.79|19165.72|19045.72|10
1629032710000|2021-08-15 13:05:10|19168.12|19048.12|19167.66|19047.66|19169.39|19049.39|19167.66|19047.66|10
1629032720000|2021-08-15 13:05:20|19167.41|19047.41|19166.27|19046.27|19168.25|19048.25|19166.26|19046.26|10
1629032730000|2021-08-15 13:05:30|19167.55|19047.55|19165.31|19045.31|19167.55|19047.55|19165.31|19045.31|9
1629032740000|2021-08-15 13:05:40|19165.35|19045.35|19168.5|19048.5|19168.5|19048.5|19165.35|19045.35|9
1629032750000|2021-08-15 13:05:50|19168.82|19048.82|19169.52|19049.52|19169.52|19049.52|19167.38|19047.38|9
1629032760000|2021-08-15 13:06:00|19169.81|19049.81|19169.48|19049.48|19169.81|19049.81|19168.27|19048.27|10
1629032770000|2021-08-15 13:06:10|19169.53|19049.53|19169.26|19049.26|19169.53|19049.53|19167.67|19047.67|10
1629032780000|2021-08-15 13:06:20|19169.74|19049.74|19168.14|19048.14|19169.74|19049.74|19168.14|19048.14|9
1629032790000|2021-08-15 13:06:30|19168.12|19048.12|19168.79|19048.79|19169.49|19049.49|19167.03|19047.03|10
1629032800000|2021-08-15 13:06:40|19167.57|19047.57|19170.05|19050.05|19170.34|19050.34|19167.57|19047.57|10
1629032810000|2021-08-15 13:06:50|19170.07|19050.07|19171.88|19051.88|19172.05|19052.05|19170.07|19050.07|9
1629032820000|2021-08-15 13:07:00|19171.16|19051.16|19171.31|19051.31|19172.37|19052.37|19169.99|19049.99|10
1629032830000|2021-08-15 13:07:10|19170.67|19050.67|19173.46|19053.46|19173.95|19053.95|19170.22|19050.22|9
1629032840000|2021-08-15 13:07:20|19176.21|19056.21|19181.96|19061.96|19182.84|19062.84|19176.21|19056.21|10
1629032850000|2021-08-15 13:07:30|19181.47|19061.47|19180.94|19060.94|19181.97|19061.97|19179.74|19059.74|10
1629032860000|2021-08-15 13:07:40|19180.64|19060.64|19181.4|19061.4|19181.45|19061.45|19178.34|19058.34|10
1629032870000|2021-08-15 13:07:50|19181.3|19061.3|19182.68|19062.68|19183.65|19063.65|19181.3|19061.3|9
1629032880000|2021-08-15 13:08:00|19182.47|19062.47|19183.63|19063.63|19183.63|19063.63|19182.4|19062.4|10
1629032890000|2021-08-15 13:08:10|19184.1|19064.1|19183.88|19063.88|19184.39|19064.39|19183.06|19063.06|9
1629032900000|2021-08-15 13:08:20|19183.9|19063.9|19185.75|19065.75|19186.78|19066.78|19183.9|19063.9|10
1629032910000|2021-08-15 13:08:30|19187.29|19067.29|19187.22|19067.22|19187.96|19067.96|19187.22|19067.22|8
1629032920000|2021-08-15 13:08:40|19187.29|19067.29|19189.04|19069.04|19189.04|19069.04|19187.29|19067.29|10
1629032930000|2021-08-15 13:08:50|19189.17|19069.17|19192.77|19072.77|19192.77|19072.77|19187.47|19067.47|10
1629032940000|2021-08-15 13:09:00|19192.75|19072.75|19193.61|19073.61|19193.61|19073.61|19192.73|19072.73|10
1629032950000|2021-08-15 13:09:10|19194.13|19074.13|19195.31|19075.31|19195.31|19075.31|19193.5|19073.5|9
1629032960000|2021-08-15 13:09:20|19195.63|19075.63|19197.55|19077.55|19197.62|19077.62|19195.63|19075.63|10
1629032970000|2021-08-15 13:09:30|19197.47|19077.47|19199.64|19079.64|19199.64|19079.64|19197.27|19077.27|10
1629032980000|2021-08-15 13:09:40|19200|19080|19200.19|19080.19|19200.51|19080.51|19200|19080|8
1629032990000|2021-08-15 13:09:50|19198.96|19078.96|19204.01|19084.01|19204.01|19084.01|19198.96|19078.96|10
1629033000000|2021-08-15 13:10:00|19204.12|19084.12|19208.49|19088.49|19208.49|19088.49|19204.12|19084.12|9
1629033010000|2021-08-15 13:10:10|19210.18|19090.18|19210.99|19090.99|19211.16|19091.16|19208.86|19088.86|10
1629033020000|2021-08-15 13:10:20|19211.07|19091.07|19207.57|19087.57|19211.07|19091.07|19207.57|19087.57|10
1629033030000|2021-08-15 13:10:30|19206.61|19086.61|19203.49|19083.49|19206.61|19086.61|19203.38|19083.38|10
1629033040000|2021-08-15 13:10:40|19202.88|19082.88|19202.29|19082.29|19203.47|19083.47|19201.87|19081.87|10
1629033050000|2021-08-15 13:10:50|19201.46|19081.46|19200.21|19080.21|19201.77|19081.77|19200.21|19080.21|10
1629033060000|2021-08-15 13:11:00|19199.7|19079.7|19199.96|19079.96|19199.96|19079.96|19199.4|19079.4|9
1629033070000|2021-08-15 13:11:10|19199.17|19079.17|19198.49|19078.49|19199.36|19079.36|19197.75|19077.75|10
1629033080000|2021-08-15 13:11:20|19199.7|19079.7|19200.37|19080.37|19200.76|19080.76|19199.51|19079.51|10
1629033090000|2021-08-15 13:11:30|19200.35|19080.35|19200.4|19080.4|19200.72|19080.72|19200.25|19080.25|10
1629033100000|2021-08-15 13:11:40|19199.88|19079.88|19200.06|19080.06|19201.13|19081.13|19199.36|19079.36|9
1629033110000|2021-08-15 13:11:50|19200.2|19080.2|19201.62|19081.62|19201.62|19081.62|19200.2|19080.2|10
1629033120000|2021-08-15 13:12:00|19201.71|19081.71|19200.67|19080.67|19201.71|19081.71|19199.87|19079.87|10
1629033130000|2021-08-15 13:12:10|19200.84|19080.84|19201.05|19081.05|19201.27|19081.27|19200.1|19080.1|10
1629033140000|2021-08-15 13:12:20|19201.09|19081.09|19202.25|19082.25|19202.25|19082.25|19201.09|19081.09|10
1629033150000|2021-08-15 13:12:30|19202.81|19082.81|19203.05|19083.05|19204.14|19084.14|19202.32|19082.32|8
1629033160000|2021-08-15 13:12:40|19202.83|19082.83|19205.59|19085.59|19205.59|19085.59|19202.83|19082.83|10
1629033170000|2021-08-15 13:12:50|19205.68|19085.68|19206.45|19086.45|19206.45|19086.45|19204.42|19084.42|10
1629033180000|2021-08-15 13:13:00|19206.82|19086.82|19209.87|19089.87|19209.93|19089.93|19206.82|19086.82|10
1629033190000|2021-08-15 13:13:10|19209.89|19089.89|19210.56|19090.56|19210.66|19090.66|19209.89|19089.89|9
1629033200000|2021-08-15 13:13:20|19210.62|19090.62|19211.02|19091.02|19211.02|19091.02|19209.9|19089.9|10
1629033210000|2021-08-15 13:13:30|19212.45|19092.45|19212.73|19092.73|19212.73|19092.73|19211.73|19091.73|10
1629033220000|2021-08-15 13:13:40|19212.7|19092.7|19212.48|19092.48|19213.14|19093.14|19212.48|19092.48|10
1629033230000|2021-08-15 13:13:50|19212.35|19092.35|19216.43|19096.43|19216.43|19096.43|19212.35|19092.35|10
1629033240000|2021-08-15 13:14:00|19218.84|19098.84|19225.95|19105.95|19225.97|19105.97|19218.84|19098.84|10
1629033250000|2021-08-15 13:14:10|19225.96|19105.96|19222.14|19102.14|19225.96|19105.96|19222.14|19102.14|10
1629033260000|2021-08-15 13:14:20|19221.14|19101.14|19220.28|19100.28|19221.14|19101.14|19219.82|19099.82|10
1629033270000|2021-08-15 13:14:30|19219.17|19099.17|19221.24|19101.24|19221.24|19101.24|19219.17|19099.17|9
1629033280000|2021-08-15 13:14:40|19221.05|19101.05|19220.58|19100.58|19221.74|19101.74|19220.57|19100.57|9
1629033290000|2021-08-15 13:14:50|19219.24|19099.24|19221.53|19101.53|19221.53|19101.53|19219.24|19099.24|10
1629033300000|2021-08-15 13:15:00|19221.54|19101.54|19223.86|19103.86|19225.55|19105.55|19220.26|19100.26|8
1629033310000|2021-08-15 13:15:10|19224|19104|19223.91|19103.91|19225.1|19105.1|19223.61|19103.61|10
1629033320000|2021-08-15 13:15:20|19223.84|19103.84|19225.01|19105.01|19225.08|19105.08|19223.77|19103.77|10
1629033330000|2021-08-15 13:15:30|19224.9|19104.9|19223.78|19103.78|19225.08|19105.08|19223.78|19103.78|10
1629033340000|2021-08-15 13:15:40|19222.2|19102.2|19221.84|19101.84|19222.2|19102.2|19221.11|19101.11|10
1629033350000|2021-08-15 13:15:50|19220.46|19100.46|19217.1|19097.1|19220.46|19100.46|19217.1|19097.1|10
1629033360000|2021-08-15 13:16:00|19216.68|19096.68|19215.46|19095.46|19216.74|19096.74|19215.16|19095.16|10
1629033370000|2021-08-15 13:16:10|19215.66|19095.66|19217.26|19097.26|19217.26|19097.26|19215.66|19095.66|10
1629033380000|2021-08-15 13:16:20|19217.25|19097.25|19222.38|19102.38|19222.38|19102.38|19217.25|19097.25|9
1629033390000|2021-08-15 13:16:30|19222.79|19102.79|19223.77|19103.77|19224.12|19104.12|19222.79|19102.79|10
1629033400000|2021-08-15 13:16:40|19223.69|19103.69|19223.83|19103.83|19223.91|19103.91|19222.39|19102.39|9
1629033410000|2021-08-15 13:16:50|19222.47|19102.47|19223.52|19103.52|19223.9|19103.9|19222.47|19102.47|10
1629033420000|2021-08-15 13:17:00|19223.59|19103.59|19221.26|19101.26|19223.59|19103.59|19221.26|19101.26|9
1629033430000|2021-08-15 13:17:10|19221.18|19101.18|19220.86|19100.86|19221.18|19101.18|19220.23|19100.23|9
1629033440000|2021-08-15 13:17:20|19221.53|19101.53|19223.59|19103.59|19224.11|19104.11|19221.53|19101.53|9
1629033450000|2021-08-15 13:17:30|19223.53|19103.53|19223.42|19103.42|19223.88|19103.88|19223.42|19103.42|9
1629033460000|2021-08-15 13:17:40|19223.32|19103.32|19222.39|19102.39|19223.32|19103.32|19222.39|19102.39|8
1629033470000|2021-08-15 13:17:50|19222.42|19102.42|19222.4|19102.4|19222.51|19102.51|19221.32|19101.32|10
1629033480000|2021-08-15 13:18:00|19224.09|19104.09|19225.99|19105.99|19226.07|19106.07|19222.98|19102.98|9
1629033490000|2021-08-15 13:18:10|19226.15|19106.15|19229.22|19109.22|19230.77|19110.77|19226.15|19106.15|10
1629033500000|2021-08-15 13:18:20|19229.75|19109.75|19231.68|19111.68|19231.85|19111.85|19229.75|19109.75|9
1629033510000|2021-08-15 13:18:30|19230.52|19110.52|19230.72|19110.72|19231.03|19111.03|19230.52|19110.52|8
1629033520000|2021-08-15 13:18:40|19230.69|19110.69|19228.53|19108.53|19230.69|19110.69|19228.53|19108.53|10
1629033530000|2021-08-15 13:18:50|19228.6|19108.6|19229.54|19109.54|19229.54|19109.54|19228.46|19108.46|7
1629033540000|2021-08-15 13:19:00|19229.53|19109.53|19234.09|19114.09|19235.07|19115.07|19229.53|19109.53|10
1629033550000|2021-08-15 13:19:10|19235.89|19115.89|19240.81|19120.81|19240.81|19120.81|19235.89|19115.89|10
1629033560000|2021-08-15 13:19:20|19242.38|19122.38|19241.59|19121.59|19242.77|19122.77|19241.39|19121.39|10
1629033570000|2021-08-15 13:19:30|19241.72|19121.72|19243.23|19123.23|19243.85|19123.85|19241.5|19121.5|9
1629033580000|2021-08-15 13:19:40|19243.56|19123.56|19240.47|19120.47|19243.73|19123.73|19240.47|19120.47|10
1629033590000|2021-08-15 13:19:50|19240.66|19120.66|19241.29|19121.29|19242.72|19122.72|19240.52|19120.52|9
1629033600000|2021-08-15 13:20:00|19242.84|19122.84|19242.11|19122.11|19243.4|19123.4|19241.18|19121.18|10
1629033610000|2021-08-15 13:20:10|19242.75|19122.75|19240.06|19120.06|19242.75|19122.75|19240.06|19120.06|10
1629033620000|2021-08-15 13:20:20|19240.03|19120.03|19239.04|19119.04|19240.03|19120.03|19238.42|19118.42|10
1629033630000|2021-08-15 13:20:30|19238.19|19118.19|19233.94|19113.94|19238.19|19118.19|19233.94|19113.94|10
1629033640000|2021-08-15 13:20:40|19233.83|19113.83|19230.74|19110.74|19233.83|19113.83|19230.74|19110.74|10
1629033650000|2021-08-15 13:20:50|19230.21|19110.21|19229.91|19109.91|19231.25|19111.25|19229.91|19109.91|9
1629033660000|2021-08-15 13:21:00|19229.87|19109.87|19225.28|19105.28|19229.87|19109.87|19225.28|19105.28|10
1629033670000|2021-08-15 13:21:10|19224.9|19104.9|19220.99|19100.99|19224.9|19104.9|19220.99|19100.99|9
1629033680000|2021-08-15 13:21:20|19220.82|19100.82|19220.95|19100.95|19222.38|19102.38|19219.5|19099.5|10
1629033690000|2021-08-15 13:21:30|19220.64|19100.64|19220.05|19100.05|19220.64|19100.64|19219.74|19099.74|9
1629033700000|2021-08-15 13:21:40|19219.82|19099.82|19220.24|19100.24|19220.24|19100.24|19219.82|19099.82|9
1629033710000|2021-08-15 13:21:50|19220.27|19100.27|19218.26|19098.26|19220.32|19100.32|19218.17|19098.17|9
1629033720000|2021-08-15 13:22:00|19217.93|19097.93|19220.61|19100.61|19220.61|19100.61|19217.55|19097.55|10
1629033730000|2021-08-15 13:22:10|19221.78|19101.78|19221.56|19101.56|19222.15|19102.15|19221.29|19101.29|10
1629033740000|2021-08-15 13:22:20|19221.44|19101.44|19217.43|19097.43|19221.52|19101.52|19217.31|19097.31|10
1629033750000|2021-08-15 13:22:30|19217.46|19097.46|19216.36|19096.36|19217.46|19097.46|19216.2|19096.2|10
1629033760000|2021-08-15 13:22:40|19216.05|19096.05|19215.4|19095.4|19216.05|19096.05|19215.34|19095.34|10
1629033770000|2021-08-15 13:22:50|19215.11|19095.11|19214.43|19094.43|19215.27|19095.27|19213.72|19093.72|10
1629033780000|2021-08-15 13:23:00|19214.26|19094.26|19212.79|19092.79|19214.33|19094.33|19212.79|19092.79|9
1629033790000|2021-08-15 13:23:10|19213.11|19093.11|19215.4|19095.4|19215.4|19095.4|19212.97|19092.97|10
1629033800000|2021-08-15 13:23:20|19215.73|19095.73|19215.16|19095.16|19216.05|19096.05|19214.61|19094.61|10
1629033810000|2021-08-15 13:23:30|19216.49|19096.49|19216.36|19096.36|19216.52|19096.52|19216.19|19096.19|10
1629033820000|2021-08-15 13:23:40|19216.33|19096.33|19216.22|19096.22|19217.13|19097.13|19216.22|19096.22|10
1629033830000|2021-08-15 13:23:50|19216.2|19096.2|19219.17|19099.17|19219.17|19099.17|19216.2|19096.2|10
1629033840000|2021-08-15 13:24:00|19219.5|19099.5|19220.62|19100.62|19221.13|19101.13|19219.5|19099.5|10
1629033850000|2021-08-15 13:24:10|19219.22|19099.22|19218.16|19098.16|19219.22|19099.22|19218.08|19098.08|10
1629033860000|2021-08-15 13:24:20|19218.29|19098.29|19219.97|19099.97|19219.97|19099.97|19218.29|19098.29|10
1629033870000|2021-08-15 13:24:30|19220|19100|19220.36|19100.36|19220.37|19100.37|19219.27|19099.27|8
1629033880000|2021-08-15 13:24:40|19220.39|19100.39|19222.15|19102.15|19222.3|19102.3|19220.2|19100.2|10
1629033890000|2021-08-15 13:24:50|19222.16|19102.16|19223.04|19103.04|19223.04|19103.04|19222.16|19102.16|9
1629033900000|2021-08-15 13:25:00|19222.46|19102.46|19220.6|19100.6|19222.46|19102.46|19220.6|19100.6|8
1629033910000|2021-08-15 13:25:10|19220.35|19100.35|19214.83|19094.83|19220.83|19100.83|19214.83|19094.83|10
1629033920000|2021-08-15 13:25:20|19213.97|19093.97|19208.51|19088.51|19214.26|19094.26|19208.51|19088.51|10
1629033930000|2021-08-15 13:25:30|19208.11|19088.11|19205.59|19085.59|19209.29|19089.29|19205.59|19085.59|10
1629033940000|2021-08-15 13:25:40|19205.7|19085.7|19207.17|19087.17|19207.17|19087.17|19205.27|19085.27|10
1629033950000|2021-08-15 13:25:50|19207.05|19087.05|19205.78|19085.78|19207.37|19087.37|19205.78|19085.78|10
1629033960000|2021-08-15 13:26:00|19205.52|19085.52|19208.38|19088.38|19208.55|19088.55|19204.24|19084.24|10
1629033970000|2021-08-15 13:26:10|19208.21|19088.21|19207.19|19087.19|19209.1|19089.1|19207.19|19087.19|10
1629033980000|2021-08-15 13:26:20|19206.89|19086.89|19206.71|19086.71|19208.08|19088.08|19206.4|19086.4|10
1629033990000|2021-08-15 13:26:30|19207.01|19087.01|19208.39|19088.39|19208.39|19088.39|19206.55|19086.55|8
1629034000000|2021-08-15 13:26:40|19208.34|19088.34|19206.57|19086.57|19208.34|19088.34|19206.57|19086.57|10
1629034010000|2021-08-15 13:26:50|19206.62|19086.62|19207.97|19087.97|19207.97|19087.97|19206.62|19086.62|10
1629034020000|2021-08-15 13:27:00|19208.42|19088.42|19214.22|19094.22|19214.22|19094.22|19208.42|19088.42|9
1629034030000|2021-08-15 13:27:10|19213.53|19093.53|19210.98|19090.98|19213.53|19093.53|19210.21|19090.21|10
1629034040000|2021-08-15 13:27:20|19210.86|19090.86|19209.63|19089.63|19210.86|19090.86|19209.3|19089.3|8
1629034050000|2021-08-15 13:27:30|19209.61|19089.61|19209.29|19089.29|19209.61|19089.61|19208.94|19088.94|9
1629034060000|2021-08-15 13:27:40|19209.33|19089.33|19205.56|19085.56|19209.34|19089.34|19204.88|19084.88|10
1629034070000|2021-08-15 13:27:50|19205.64|19085.64|19206.24|19086.24|19206.24|19086.24|19204.75|19084.75|9
1629034080000|2021-08-15 13:28:00|19206.2|19086.2|19205.09|19085.09|19206.46|19086.46|19205.09|19085.09|9
1629034090000|2021-08-15 13:28:10|19204.71|19084.71|19197.79|19077.79|19204.71|19084.71|19197.79|19077.79|10
1629034100000|2021-08-15 13:28:20|19196.78|19076.78|19189.33|19069.33|19196.78|19076.78|19189.33|19069.33|10
1629034110000|2021-08-15 13:28:30|19189.35|19069.35|19188.97|19068.97|19189.73|19069.73|19188.81|19068.81|9
1629034120000|2021-08-15 13:28:40|19188.61|19068.61|19187.41|19067.41|19188.72|19068.72|19187.12|19067.12|10
1629034130000|2021-08-15 13:28:50|19187.42|19067.42|19186.59|19066.59|19187.42|19067.42|19185.98|19065.98|10
1629034140000|2021-08-15 13:29:00|19186.75|19066.75|19185.52|19065.52|19186.8|19066.8|19185.22|19065.22|10
1629034150000|2021-08-15 13:29:10|19185.67|19065.67|19188.51|19068.51|19188.51|19068.51|19185.44|19065.44|10
1629034160000|2021-08-15 13:29:20|19188.99|19068.99|19194.06|19074.06|19194.06|19074.06|19188.99|19068.99|10
1629034170000|2021-08-15 13:29:30|19195.22|19075.22|19195.9|19075.9|19195.9|19075.9|19194.27|19074.27|9
1629034180000|2021-08-15 13:29:40|19195.93|19075.93|19198.95|19078.95|19198.95|19078.95|19195.45|19075.45|9
1629034190000|2021-08-15 13:29:50|19199.07|19079.07|19198.8|19078.8|19199.07|19079.07|19198.04|19078.04|9
1629034200000|2021-08-15 13:30:00|19199.82|19079.82|19200|19080|19200.87|19080.87|19199.82|19079.82|9
1629034210000|2021-08-15 13:30:10|19197.87|19077.87|19197.52|19077.52|19198.51|19078.51|19197.32|19077.32|8
1629034220000|2021-08-15 13:30:20|19195.04|19075.04|19192.77|19072.77|19195.53|19075.53|19192.77|19072.77|10
1629034230000|2021-08-15 13:30:30|19192.61|19072.61|19191.67|19071.67|19194.03|19074.03|19191.62|19071.62|10
1629034240000|2021-08-15 13:30:40|19191.56|19071.56|19184.55|19064.55|19191.56|19071.56|19184.55|19064.55|10
1629034250000|2021-08-15 13:30:50|19183.87|19063.87|19180.45|19060.45|19183.87|19063.87|19179.65|19059.65|9
1629034260000|2021-08-15 13:31:00|19180.33|19060.33|19176.56|19056.56|19180.33|19060.33|19176.56|19056.56|9
1629034270000|2021-08-15 13:31:10|19175.77|19055.77|19168.56|19048.56|19175.77|19055.77|19168.2|19048.2|10
1629034280000|2021-08-15 13:31:20|19166.45|19046.45|19162.58|19042.58|19166.45|19046.45|19162.58|19042.58|9
1629034290000|2021-08-15 13:31:30|19161.81|19041.81|19160.33|19040.33|19161.81|19041.81|19160.33|19040.33|10
1629034300000|2021-08-15 13:31:40|19159.55|19039.55|19161.59|19041.59|19161.77|19041.77|19159.55|19039.55|10
1629034310000|2021-08-15 13:31:50|19161.65|19041.65|19163.85|19043.85|19164.15|19044.15|19160.36|19040.36|9
1629034320000|2021-08-15 13:32:00|19164.39|19044.39|19166.71|19046.71|19166.71|19046.71|19164.39|19044.39|9
1629034330000|2021-08-15 13:32:10|19167.22|19047.22|19170.09|19050.09|19170.09|19050.09|19167.22|19047.22|9
1629034340000|2021-08-15 13:32:20|19170.18|19050.18|19169.96|19049.96|19171.61|19051.61|19169.96|19049.96|10
1629034350000|2021-08-15 13:32:30|19169.6|19049.6|19169.6|19049.6|19170.26|19050.26|19169.36|19049.36|9
1629034360000|2021-08-15 13:32:40|19170.6|19050.6|19170.63|19050.63|19170.63|19050.63|19170.17|19050.17|10
1629034370000|2021-08-15 13:32:50|19170.38|19050.38|19168.37|19048.37|19170.38|19050.38|19168.23|19048.23|10
1629034380000|2021-08-15 13:33:00|19168.58|19048.58|19170.35|19050.35|19171.4|19051.4|19168.58|19048.58|10
1629034390000|2021-08-15 13:33:10|19170.77|19050.77|19172.97|19052.97|19172.97|19052.97|19170.77|19050.77|8
1629034400000|2021-08-15 13:33:20|19173.61|19053.61|19172.65|19052.65|19173.61|19053.61|19172.51|19052.51|10
1629034410000|2021-08-15 13:33:30|19172.47|19052.47|19175.91|19055.91|19175.91|19055.91|19172.47|19052.47|7
1629034420000|2021-08-15 13:33:40|19176.03|19056.03|19179.38|19059.38|19179.54|19059.54|19176.03|19056.03|9
1629034430000|2021-08-15 13:33:50|19179.51|19059.51|19180.94|19060.94|19181.06|19061.06|19179.51|19059.51|10
1629034440000|2021-08-15 13:34:00|19180.91|19060.91|19177.89|19057.89|19181.63|19061.63|19177.46|19057.46|10
1629034450000|2021-08-15 13:34:10|19177.9|19057.9|19180.19|19060.19|19180.19|19060.19|19177.77|19057.77|10
1629034460000|2021-08-15 13:34:20|19181.14|19061.14|19182.97|19062.97|19182.97|19062.97|19180.45|19060.45|8
1629034470000|2021-08-15 13:34:30|19182.76|19062.76|19182.43|19062.43|19183.12|19063.12|19182.43|19062.43|9
1629034480000|2021-08-15 13:34:40|19181.39|19061.39|19182.43|19062.43|19182.47|19062.47|19181.39|19061.39|10
1629034490000|2021-08-15 13:34:50|19182.3|19062.3|19177.79|19057.79|19182.3|19062.3|19177.79|19057.79|10
1629034500000|2021-08-15 13:35:00|19177.5|19057.5|19177.54|19057.54|19177.81|19057.81|19177.42|19057.42|10
1629034510000|2021-08-15 13:35:10|19177.3|19057.3|19175.32|19055.32|19177.3|19057.3|19175.32|19055.32|10
1629034520000|2021-08-15 13:35:20|19174.88|19054.88|19171.54|19051.54|19174.88|19054.88|19171.54|19051.54|9
1629034530000|2021-08-15 13:35:30|19172.95|19052.95|19163.47|19043.47|19172.95|19052.95|19163.47|19043.47|10
1629034540000|2021-08-15 13:35:40|19163.75|19043.75|19160.5|19040.5|19164.14|19044.14|19160.47|19040.47|10
1629034550000|2021-08-15 13:35:50|19159.44|19039.44|19154|19034|19159.52|19039.52|19153.13|19033.13|10
1629034560000|2021-08-15 13:36:00|19155.21|19035.21|19148.45|19028.45|19155.21|19035.21|19147.87|19027.87|10
1629034570000|2021-08-15 13:36:10|19148.28|19028.28|19147.04|19027.04|19148.28|19028.28|19146.51|19026.51|10
1629034580000|2021-08-15 13:36:20|19147.25|19027.25|19149.83|19029.83|19149.94|19029.94|19147.25|19027.25|10
1629034590000|2021-08-15 13:36:30|19148.52|19028.52|19145.99|19025.99|19149.55|19029.55|19145.99|19025.99|10
1629034600000|2021-08-15 13:36:40|19144.63|19024.63|19137.49|19017.49|19144.63|19024.63|19137.49|19017.49|10
1629034610000|2021-08-15 13:36:50|19137.22|19017.22|19131.78|19011.78|19137.35|19017.35|19131.78|19011.78|10
1629034620000|2021-08-15 13:37:00|19131.59|19011.59|19129.51|19009.51|19131.59|19011.59|19128.81|19008.81|10
1629034630000|2021-08-15 13:37:10|19128.88|19008.88|19128.17|19008.17|19129.22|19009.22|19128.17|19008.17|10
1629034640000|2021-08-15 13:37:20|19128.09|19008.09|19128.07|19008.07|19128.47|19008.47|19127|19007|10
1629034650000|2021-08-15 13:37:30|19128.04|19008.04|19129.57|19009.57|19129.57|19009.57|19127.83|19007.83|10
1629034660000|2021-08-15 13:37:40|19129.22|19009.22|19128.04|19008.04|19129.22|19009.22|19127.91|19007.91|10
1629034670000|2021-08-15 13:37:50|19127.94|19007.94|19131.54|19011.54|19131.64|19011.64|19126.67|19006.67|10
1629034680000|2021-08-15 13:38:00|19132.92|19012.92|19136.39|19016.39|19137.28|19017.28|19132.92|19012.92|10
1629034690000|2021-08-15 13:38:10|19136.57|19016.57|19130.5|19010.5|19136.57|19016.57|19130.5|19010.5|10
1629034700000|2021-08-15 13:38:20|19130.48|19010.48|19131.65|19011.65|19132.23|19012.23|19129.2|19009.2|10
1629034710000|2021-08-15 13:38:30|19132.09|19012.09|19133.43|19013.43|19133.43|19013.43|19131.23|19011.23|10
1629034720000|2021-08-15 13:38:40|19133.85|19013.85|19132.7|19012.7|19133.85|19013.85|19132.66|19012.66|10
1629034730000|2021-08-15 13:38:50|19132.55|19012.55|19129.96|19009.96|19132.55|19012.55|19129.96|19009.96|10
1629034740000|2021-08-15 13:39:00|19129.76|19009.76|19127.34|19007.34|19129.76|19009.76|19127.34|19007.34|9
1629034750000|2021-08-15 13:39:10|19126.9|19006.9|19121.09|19001.09|19127.63|19007.63|19121.09|19001.09|9
1629034760000|2021-08-15 13:39:20|19120.44|19000.44|19118.92|18998.92|19121.56|19001.56|19118.8|18998.8|10
1629034770000|2021-08-15 13:39:30|19119|18999|19117.76|18997.76|19119|18999|19117.71|18997.71|10
1629034780000|2021-08-15 13:39:40|19117.59|18997.59|19115.45|18995.45|19117.59|18997.59|19115.45|18995.45|9
1629034790000|2021-08-15 13:39:50|19116.7|18996.7|19115.09|18995.09|19118.25|18998.25|19115.09|18995.09|10
1629034800000|2021-08-15 13:40:00|19115.22|18995.22|19110.85|18990.85|19116.39|18996.39|19110.85|18990.85|10
1629034810000|2021-08-15 13:40:10|19110.12|18990.12|19106.65|18986.65|19110.12|18990.12|19106.65|18986.65|10
1629034820000|2021-08-15 13:40:20|19105.96|18985.96|19107.02|18987.02|19107.06|18987.06|19104.68|18984.68|10
1629034830000|2021-08-15 13:40:30|19106|18986|19107.63|18987.63|19107.63|18987.63|19106|18986|9
1629034840000|2021-08-15 13:40:40|19107.72|18987.72|19101.57|18981.57|19107.88|18987.88|19101.57|18981.57|10
1629034850000|2021-08-15 13:40:50|19101.25|18981.25|19101.93|18981.93|19101.93|18981.93|19100.09|18980.09|10
1629034860000|2021-08-15 13:41:00|19101.62|18981.62|19099.55|18979.55|19101.62|18981.62|19099.07|18979.07|10
1629034870000|2021-08-15 13:41:10|19099.74|18979.74|19101.24|18981.24|19101.32|18981.32|19099.23|18979.23|10
1629034880000|2021-08-15 13:41:20|19101.48|18981.48|19102.75|18982.75|19103.39|18983.39|19101.48|18981.48|10
1629034890000|2021-08-15 13:41:30|19103.05|18983.05|19102.17|18982.17|19103.88|18983.88|19102.17|18982.17|10
1629034900000|2021-08-15 13:41:40|19101.72|18981.72|19100.47|18980.47|19102.62|18982.62|19100.35|18980.35|10
1629034910000|2021-08-15 13:41:50|19100.46|18980.46|19099.87|18979.87|19100.46|18980.46|19099.87|18979.87|9
1629034920000|2021-08-15 13:42:00|19099.83|18979.83|19097.93|18977.93|19099.83|18979.83|19097.75|18977.75|10
1629034930000|2021-08-15 13:42:10|19097.7|18977.7|19096.21|18976.21|19097.7|18977.7|19095.57|18975.57|9
1629034940000|2021-08-15 13:42:20|19096.32|18976.32|19096.72|18976.72|19096.87|18976.87|19096.32|18976.32|9
1629034950000|2021-08-15 13:42:30|19095.95|18975.95|19095.87|18975.87|19095.98|18975.98|19094.14|18974.14|10
1629034960000|2021-08-15 13:42:40|19095.72|18975.72|19095.98|18975.98|19096.05|18976.05|19094.53|18974.53|10
1629034970000|2021-08-15 13:42:50|19095.94|18975.94|19095.26|18975.26|19096.06|18976.06|19095.26|18975.26|10
1629034980000|2021-08-15 13:43:00|19093.93|18973.93|19094.77|18974.77|19094.77|18974.77|19093.32|18973.32|10
1629034990000|2021-08-15 13:43:10|19094.57|18974.57|19089.11|18969.11|19094.57|18974.57|19089.11|18969.11|10
1629035000000|2021-08-15 13:43:20|19088.4|18968.4|19081.75|18961.75|19088.4|18968.4|19081.75|18961.75|10
1629035010000|2021-08-15 13:43:30|19081.39|18961.39|19077.73|18957.73|19081.39|18961.39|19077.6|18957.6|9
1629035020000|2021-08-15 13:43:40|19077.57|18957.57|19069.77|18949.77|19078.16|18958.16|19068.03|18948.03|10
1629035030000|2021-08-15 13:43:50|19068.4|18948.4|19055.1|18935.1|19068.4|18948.4|19055.1|18935.1|10
1629035040000|2021-08-15 13:44:00|19052.78|18932.78|19040.96|18920.96|19052.78|18932.78|19040.88|18920.88|9
1629035050000|2021-08-15 13:44:10|19040.36|18920.36|19036.11|18916.11|19040.36|18920.36|19035.71|18915.71|10
1629035060000|2021-08-15 13:44:20|19035.99|18915.99|19028.07|18908.07|19035.99|18915.99|19028.07|18908.07|10
1629035070000|2021-08-15 13:44:30|19026.93|18906.93|19029.59|18909.59|19029.59|18909.59|19025.53|18905.53|10
1629035080000|2021-08-15 13:44:40|19030.78|18910.78|19034.1|18914.1|19034.1|18914.1|19030.78|18910.78|10
1629035090000|2021-08-15 13:44:50|19034.05|18914.05|19029.83|18909.83|19034.05|18914.05|19029.74|18909.74|10
1629035100000|2021-08-15 13:45:00|19028.35|18908.35|19027.72|18907.72|19028.35|18908.35|19026.31|18906.31|10
1629035110000|2021-08-15 13:45:10|19027.57|18907.57|19033.1|18913.1|19033.1|18913.1|19027.57|18907.57|10
1629035120000|2021-08-15 13:45:20|19033.11|18913.11|19034.79|18914.79|19034.94|18914.94|19031.61|18911.61|10
1629035130000|2021-08-15 13:45:30|19037.47|18917.47|19040.65|18920.65|19040.65|18920.65|19037.47|18917.47|10
1629035140000|2021-08-15 13:45:40|19040.48|18920.48|19036.17|18916.17|19041.8|18921.8|19036.17|18916.17|10
1629035150000|2021-08-15 13:45:50|19035.25|18915.25|19016.88|18896.88|19035.25|18915.25|19016.82|18896.82|10
1629035160000|2021-08-15 13:46:00|19017.11|18897.11|19007.31|18887.31|19017.11|18897.11|19006.8|18886.8|10
1629035170000|2021-08-15 13:46:10|19007.44|18887.44|19018.2|18898.2|19018.2|18898.2|19007.44|18887.44|10
1629035180000|2021-08-15 13:46:20|19018.32|18898.32|19019.65|18899.65|19020.11|18900.11|19018.32|18898.32|10
1629035190000|2021-08-15 13:46:30|19021.13|18901.13|19030.61|18910.61|19030.61|18910.61|19021.13|18901.13|10
1629035200000|2021-08-15 13:46:40|19030.91|18910.91|19034.65|18914.65|19034.65|18914.65|19030.81|18910.81|10
1629035210000|2021-08-15 13:46:50|19036.54|18916.54|19040.86|18920.86|19040.86|18920.86|19036.54|18916.54|10
1629035220000|2021-08-15 13:47:00|19042.18|18922.18|19045.79|18925.79|19046.15|18926.15|19042.18|18922.18|10
1629035230000|2021-08-15 13:47:10|19046.5|18926.5|19052.86|18932.86|19052.86|18932.86|19046.5|18926.5|10
1629035240000|2021-08-15 13:47:20|19053.71|18933.71|19061.33|18941.33|19062.48|18942.48|19053.71|18933.71|10
1629035250000|2021-08-15 13:47:30|19061.28|18941.28|19071.42|18951.42|19071.49|18951.49|19061.28|18941.28|10
1629035260000|2021-08-15 13:47:40|19070.94|18950.94|19067.52|18947.52|19071.49|18951.49|19067.52|18947.52|10
1629035270000|2021-08-15 13:47:50|19066.7|18946.7|19063.3|18943.3|19067.83|18947.83|19062.67|18942.67|10
1629035280000|2021-08-15 13:48:00|19062.06|18942.06|19052.73|18932.73|19062.06|18942.06|19051.98|18931.98|10
1629035290000|2021-08-15 13:48:10|19050.67|18930.67|19050.27|18930.27|19051.1|18931.1|19050.18|18930.18|10
1629035300000|2021-08-15 13:48:20|19049.61|18929.61|19047.06|18927.06|19049.61|18929.61|19047.06|18927.06|10
1629035310000|2021-08-15 13:48:30|19045.91|18925.91|19058.73|18938.73|19058.73|18938.73|19045.75|18925.75|10
1629035320000|2021-08-15 13:48:40|19058.93|18938.93|19063.92|18943.92|19063.92|18943.92|19058.93|18938.93|10
1629035330000|2021-08-15 13:48:50|19062.87|18942.87|19065.42|18945.42|19065.42|18945.42|19062.87|18942.87|10
1629035340000|2021-08-15 13:49:00|19065.35|18945.35|19068|18948|19068|18948|19065.35|18945.35|9
1629035350000|2021-08-15 13:49:10|19066.88|18946.88|19067.17|18947.17|19067.38|18947.38|19065.39|18945.39|10
1629035360000|2021-08-15 13:49:20|19066.52|18946.52|19074.24|18954.24|19074.24|18954.24|19066.52|18946.52|10
1629035370000|2021-08-15 13:49:30|19074.49|18954.49|19080.69|18960.69|19080.69|18960.69|19074.49|18954.49|10
1629035380000|2021-08-15 13:49:40|19081.08|18961.08|19084.43|18964.43|19084.43|18964.43|19080.15|18960.15|10
1629035390000|2021-08-15 13:49:50|19084.39|18964.39|19087.19|18967.19|19087.19|18967.19|19084.38|18964.38|10
1629035400000|2021-08-15 13:50:00|19088.87|18968.87|19091.78|18971.78|19091.78|18971.78|19088.28|18968.28|10
1629035410000|2021-08-15 13:50:10|19090.46|18970.46|19094.83|18974.83|19094.83|18974.83|19089.73|18969.73|10
1629035420000|2021-08-15 13:50:20|19095.81|18975.81|19098.54|18978.54|19098.54|18978.54|19095.81|18975.81|10
1629035430000|2021-08-15 13:50:30|19098.75|18978.75|19105.25|18985.25|19105.25|18985.25|19098.75|18978.75|10
1629035440000|2021-08-15 13:50:40|19104.92|18984.92|19110.43|18990.43|19110.43|18990.43|19104.92|18984.92|10
1629035450000|2021-08-15 13:50:50|19110.51|18990.51|19119.32|18999.32|19119.34|18999.34|19110.51|18990.51|10
1629035460000|2021-08-15 13:51:00|19119.53|18999.53|19124.81|19004.81|19124.81|19004.81|19119.53|18999.53|10
1629035470000|2021-08-15 13:51:10|19126.36|19006.36|19131.19|19011.19|19131.19|19011.19|19126.3|19006.3|10
1629035480000|2021-08-15 13:51:20|19133.69|19013.69|19149.4|19029.4|19150.19|19030.19|19133.69|19013.69|10
1629035490000|2021-08-15 13:51:30|19150.54|19030.54|19164.25|19044.25|19164.32|19044.32|19150.54|19030.54|10
1629035500000|2021-08-15 13:51:40|19165.12|19045.12|19182.21|19062.21|19182.21|19062.21|19165.12|19045.12|10
1629035510000|2021-08-15 13:51:50|19184.46|19064.46|19190.99|19070.99|19190.99|19070.99|19184.46|19064.46|10
1629035520000|2021-08-15 13:52:00|19190.45|19070.45|19195.09|19075.09|19195.09|19075.09|19190.45|19070.45|10
1629035530000|2021-08-15 13:52:10|19196.24|19076.24|19206.17|19086.17|19206.17|19086.17|19196.24|19076.24|10
1629035540000|2021-08-15 13:52:20|19205.88|19085.88|19196.68|19076.68|19208.02|19088.02|19196.68|19076.68|10
1629035550000|2021-08-15 13:52:30|19197.18|19077.18|19196.17|19076.17|19197.18|19077.18|19191.17|19071.17|10
1629035560000|2021-08-15 13:52:40|19196.64|19076.64|19196.02|19076.02|19199.05|19079.05|19196|19076|10
1629035570000|2021-08-15 13:52:50|19196.21|19076.21|19191.27|19071.27|19196.21|19076.21|19191.27|19071.27|10
1629035580000|2021-08-15 13:53:00|19189.08|19069.08|19194.45|19074.45|19194.45|19074.45|19187.52|19067.52|10
1629035590000|2021-08-15 13:53:10|19193.76|19073.76|19195.24|19075.24|19195.6|19075.6|19193.66|19073.66|10
1629035600000|2021-08-15 13:53:20|19195.06|19075.06|19194.19|19074.19|19196.49|19076.49|19194.19|19074.19|10
1629035610000|2021-08-15 13:53:30|19192.83|19072.83|19191.65|19071.65|19192.83|19072.83|19189.53|19069.53|10
1629035620000|2021-08-15 13:53:40|19192.83|19072.83|19191.28|19071.28|19192.83|19072.83|19191.28|19071.28|10
1629035630000|2021-08-15 13:53:50|19190.65|19070.65|19189.78|19069.78|19191.02|19071.02|19189.78|19069.78|9
1629035640000|2021-08-15 13:54:00|19189.65|19069.65|19183.87|19063.87|19189.65|19069.65|19183.87|19063.87|10
1629035650000|2021-08-15 13:54:10|19182.95|19062.95|19184.89|19064.89|19184.89|19064.89|19182.95|19062.95|9
1629035660000|2021-08-15 13:54:20|19185|19065|19192.29|19072.29|19192.29|19072.29|19185|19065|10
1629035670000|2021-08-15 13:54:30|19194.14|19074.14|19203.07|19083.07|19203.07|19083.07|19194.14|19074.14|10
1629035680000|2021-08-15 13:54:40|19203.05|19083.05|19211.85|19091.85|19211.85|19091.85|19202.88|19082.88|10
1629035690000|2021-08-15 13:54:50|19212.22|19092.22|19216.19|19096.19|19216.19|19096.19|19212.22|19092.22|10
1629035700000|2021-08-15 13:55:00|19216.38|19096.38|19219.59|19099.59|19220.05|19100.05|19216.38|19096.38|10
1629035710000|2021-08-15 13:55:10|19219.72|19099.72|19230.19|19110.19|19230.19|19110.19|19219.72|19099.72|10
1629035720000|2021-08-15 13:55:20|19232.12|19112.12|19240.88|19120.88|19240.88|19120.88|19232.12|19112.12|10
1629035730000|2021-08-15 13:55:30|19241.3|19121.3|19243.94|19123.94|19244.82|19124.82|19241.3|19121.3|10
1629035740000|2021-08-15 13:55:40|19243.68|19123.68|19239.03|19119.03|19243.68|19123.68|19238.93|19118.93|10
1629035750000|2021-08-15 13:55:50|19239.08|19119.08|19236.01|19116.01|19239.08|19119.08|19234.93|19114.93|10
1629035760000|2021-08-15 13:56:00|19235.34|19115.34|19232.51|19112.51|19235.34|19115.34|19232.27|19112.27|10
1629035770000|2021-08-15 13:56:10|19232.87|19112.87|19228.01|19108.01|19232.87|19112.87|19228.01|19108.01|10
1629035780000|2021-08-15 13:56:20|19228.71|19108.71|19233.14|19113.14|19233.14|19113.14|19227.42|19107.42|10
1629035790000|2021-08-15 13:56:30|19233.16|19113.16|19231.03|19111.03|19234.37|19114.37|19231.03|19111.03|10
1629035800000|2021-08-15 13:56:40|19231.53|19111.53|19230.56|19110.56|19231.53|19111.53|19229.4|19109.4|10
1629035810000|2021-08-15 13:56:50|19230.81|19110.81|19232.56|19112.56|19232.75|19112.75|19230.41|19110.41|10
1629035820000|2021-08-15 13:57:00|19230.86|19110.86|19226.93|19106.93|19230.86|19110.86|19226.79|19106.79|10
1629035830000|2021-08-15 13:57:10|19226.56|19106.56|19224.5|19104.5|19226.59|19106.59|19223.25|19103.25|10
1629035840000|2021-08-15 13:57:20|19224.16|19104.16|19216.34|19096.34|19224.16|19104.16|19216.34|19096.34|10
1629035850000|2021-08-15 13:57:30|19215.72|19095.72|19211.9|19091.9|19215.72|19095.72|19211.9|19091.9|10
1629035860000|2021-08-15 13:57:40|19211.8|19091.8|19213.7|19093.7|19213.7|19093.7|19211.8|19091.8|10
1629035870000|2021-08-15 13:57:50|19214.13|19094.13|19213.91|19093.91|19214.13|19094.13|19213.26|19093.26|9
1629035880000|2021-08-15 13:58:00|19213.79|19093.79|19207.21|19087.21|19214.34|19094.34|19206.83|19086.83|10
1629035890000|2021-08-15 13:58:10|19206.97|19086.97|19202.91|19082.91|19207|19087|19202.91|19082.91|10
1629035900000|2021-08-15 13:58:20|19202.85|19082.85|19201|19081|19202.85|19082.85|19200.96|19080.96|10
1629035910000|2021-08-15 13:58:30|19200.9|19080.9|19199.19|19079.19|19200.9|19080.9|19198.91|19078.91|10
1629035920000|2021-08-15 13:58:40|19199.25|19079.25|19199.92|19079.92|19199.92|19079.92|19199.15|19079.15|9
1629035930000|2021-08-15 13:58:50|19199.82|19079.82|19200.03|19080.03|19200.03|19080.03|19197.84|19077.84|10
1629035940000|2021-08-15 13:59:00|19199.05|19079.05|19198.57|19078.57|19200.44|19080.44|19198.57|19078.57|9
1629035950000|2021-08-15 13:59:10|19199.48|19079.48|19201.69|19081.69|19201.69|19081.69|19199.48|19079.48|10
1629035960000|2021-08-15 13:59:20|19202.1|19082.1|19200.75|19080.75|19202.36|19082.36|19200.75|19080.75|10
1629035970000|2021-08-15 13:59:30|19200.78|19080.78|19202.3|19082.3|19202.3|19082.3|19200.61|19080.61|10
1629035980000|2021-08-15 13:59:40|19201.81|19081.81|19205.93|19085.93|19205.93|19085.93|19201.81|19081.81|10
1629035990000|2021-08-15 13:59:50|19205.74|19085.74|19211.47|19091.47|19211.57|19091.57|19205.74|19085.74|10
1629036000000|2021-08-15 14:00:00|19211.63|19091.63|19215.62|19095.62|19216.68|19096.68|19211.63|19091.63|10
1629036010000|2021-08-15 14:00:10|19214.93|19094.93|19211.21|19091.21|19214.93|19094.93|19210.49|19090.49|10
1629036020000|2021-08-15 14:00:20|19210.84|19090.84|19208.77|19088.77|19210.84|19090.84|19208.77|19088.77|10
1629036030000|2021-08-15 14:00:30|19208.85|19088.85|19203.02|19083.02|19209.12|19089.12|19203.02|19083.02|10
1629036040000|2021-08-15 14:00:40|19202.36|19082.36|19201.12|19081.12|19203.09|19083.09|19200.99|19080.99|10
1629036050000|2021-08-15 14:00:50|19201.25|19081.25|19197.13|19077.13|19201.25|19081.25|19197.13|19077.13|10
1629036060000|2021-08-15 14:01:00|19196.77|19076.77|19192.59|19072.59|19196.77|19076.77|19192.59|19072.59|10
1629036070000|2021-08-15 14:01:10|19192.62|19072.62|19189.81|19069.81|19194.01|19074.01|19189.81|19069.81|10
1629036080000|2021-08-15 14:01:20|19188.52|19068.52|19186.81|19066.81|19188.67|19068.67|19185.68|19065.68|10
1629036090000|2021-08-15 14:01:30|19188.59|19068.59|19184.85|19064.85|19188.59|19068.59|19184.85|19064.85|10
1629036100000|2021-08-15 14:01:40|19184.72|19064.72|19172.45|19052.45|19184.72|19064.72|19172.45|19052.45|10
1629036110000|2021-08-15 14:01:50|19176.43|19056.43|19173.76|19053.76|19176.43|19056.43|19166.18|19046.18|10
1629036120000|2021-08-15 14:02:00|19173.69|19053.69|19173.85|19053.85|19173.85|19053.85|19169.91|19049.91|10
1629036130000|2021-08-15 14:02:10|19171.31|19051.31|19171.59|19051.59|19171.59|19051.59|19170.39|19050.39|10
1629036140000|2021-08-15 14:02:20|19172.52|19052.52|19173.91|19053.91|19174.71|19054.71|19172.52|19052.52|10
1629036150000|2021-08-15 14:02:30|19174.14|19054.14|19176.27|19056.27|19176.27|19056.27|19174.14|19054.14|10
1629036160000|2021-08-15 14:02:40|19176.4|19056.4|19177.86|19057.86|19177.86|19057.86|19174.64|19054.64|10
1629036170000|2021-08-15 14:02:50|19177.95|19057.95|19180.65|19060.65|19180.65|19060.65|19177.88|19057.88|10
1629036180000|2021-08-15 14:03:00|19180.13|19060.13|19182.47|19062.47|19182.47|19062.47|19180.13|19060.13|10
1629036190000|2021-08-15 14:03:10|19182.99|19062.99|19185.85|19065.85|19185.87|19065.87|19182.99|19062.99|10
1629036200000|2021-08-15 14:03:20|19185.89|19065.89|19184.9|19064.9|19185.89|19065.89|19184.78|19064.78|10
1629036210000|2021-08-15 14:03:30|19184.73|19064.73|19188.12|19068.12|19188.12|19068.12|19184.73|19064.73|9
1629036220000|2021-08-15 14:03:40|19188.13|19068.13|19185.74|19065.74|19188.15|19068.15|19185.74|19065.74|10
1629036230000|2021-08-15 14:03:50|19185.94|19065.94|19188.4|19068.4|19188.4|19068.4|19185.55|19065.55|10
1629036240000|2021-08-15 14:04:00|19188.7|19068.7|19194.77|19074.77|19194.9|19074.9|19188.7|19068.7|10
1629036250000|2021-08-15 14:04:10|19193.3|19073.3|19200.42|19080.42|19200.42|19080.42|19193.23|19073.23|10
1629036260000|2021-08-15 14:04:20|19200.93|19080.93|19206.89|19086.89|19206.89|19086.89|19200.93|19080.93|10
1629036270000|2021-08-15 14:04:30|19206.02|19086.02|19205.32|19085.32|19206.02|19086.02|19203.57|19083.57|10
1629036280000|2021-08-15 14:04:40|19205.3|19085.3|19208.07|19088.07|19208.14|19088.14|19205.3|19085.3|10
1629036290000|2021-08-15 14:04:50|19209.68|19089.68|19213.27|19093.27|19213.27|19093.27|19209.64|19089.64|10
1629036300000|2021-08-15 14:05:00|19213.02|19093.02|19220.07|19100.07|19220.07|19100.07|19211.96|19091.96|10
1629036310000|2021-08-15 14:05:10|19220.8|19100.8|19232.33|19112.33|19233.32|19113.32|19220.8|19100.8|10
1629036320000|2021-08-15 14:05:20|19233.03|19113.03|19254.08|19134.08|19254.08|19134.08|19233.03|19113.03|10
1629036330000|2021-08-15 14:05:30|19255.99|19135.99|19270.81|19150.81|19270.81|19150.81|19255.99|19135.99|10
1629036340000|2021-08-15 14:05:40|19270.89|19150.89|19282.51|19162.51|19283|19163|19270.89|19150.89|10
1629036350000|2021-08-15 14:05:50|19282.55|19162.55|19291.97|19171.97|19291.97|19171.97|19282.55|19162.55|10
1629036360000|2021-08-15 14:06:00|19292.62|19172.62|19346.51|19226.51|19346.51|19226.51|19292.62|19172.62|10
1629036370000|2021-08-15 14:06:10|19345.02|19225.02|19345.04|19225.04|19350.24|19230.24|19344.91|19224.91|10
1629036380000|2021-08-15 14:06:20|19346.46|19226.46|19348.69|19228.69|19348.69|19228.69|19341.07|19221.07|10
1629036390000|2021-08-15 14:06:30|19351.86|19231.86|19365.27|19245.27|19365.27|19245.27|19351.86|19231.86|10
1629036400000|2021-08-15 14:06:40|19365.57|19245.57|19382.09|19262.09|19382.09|19262.09|19365.57|19245.57|10
1629036410000|2021-08-15 14:06:50|19383.1|19263.1|19387.46|19267.46|19388.22|19268.22|19382.25|19262.25|10
1629036420000|2021-08-15 14:07:00|19387.42|19267.42|19380.97|19260.97|19387.61|19267.61|19380.97|19260.97|10
1629036430000|2021-08-15 14:07:10|19380.67|19260.67|19382.89|19262.89|19382.9|19262.9|19380.17|19260.17|10
1629036440000|2021-08-15 14:07:20|19381.22|19261.22|19389.22|19269.22|19389.22|19269.22|19380.2|19260.2|10
1629036450000|2021-08-15 14:07:30|19389.61|19269.61|19389.47|19269.47|19390.98|19270.98|19388.6|19268.6|10
1629036460000|2021-08-15 14:07:40|19391.39|19271.39|19400.07|19280.07|19401.11|19281.11|19391.39|19271.39|9
1629036470000|2021-08-15 14:07:50|19398.88|19278.88|19402.42|19282.42|19403.74|19283.74|19398.88|19278.88|10
1629036480000|2021-08-15 14:08:00|19403.04|19283.04|19406.16|19286.16|19406.16|19286.16|19403.04|19283.04|10
1629036490000|2021-08-15 14:08:10|19406.66|19286.66|19409.45|19289.45|19409.45|19289.45|19406.13|19286.13|10
1629036500000|2021-08-15 14:08:20|19409.18|19289.18|19414.05|19294.05|19414.05|19294.05|19409.18|19289.18|10
1629036510000|2021-08-15 14:08:30|19414.27|19294.27|19412.64|19292.64|19414.27|19294.27|19412.64|19292.64|10
1629036520000|2021-08-15 14:08:40|19412.95|19292.95|19409.33|19289.33|19412.95|19292.95|19409.33|19289.33|10
1629036530000|2021-08-15 14:08:50|19408.62|19288.62|19423.77|19303.77|19423.77|19303.77|19407.62|19287.62|10
1629036540000|2021-08-15 14:09:00|19424.98|19304.98|19432.83|19312.83|19432.83|19312.83|19424.98|19304.98|10
1629036550000|2021-08-15 14:09:10|19432.82|19312.82|19434.56|19314.56|19437.26|19317.26|19432.23|19312.23|10
1629036560000|2021-08-15 14:09:20|19434.8|19314.8|19435.95|19315.95|19435.95|19315.95|19434.33|19314.33|10
1629036570000|2021-08-15 14:09:30|19437.15|19317.15|19440.98|19320.98|19442.28|19322.28|19437.15|19317.15|10
1629036580000|2021-08-15 14:09:40|19441.33|19321.33|19443.16|19323.16|19443.21|19323.21|19441.33|19321.33|10
1629036590000|2021-08-15 14:09:50|19442.56|19322.56|19439.86|19319.86|19442.96|19322.96|19439.86|19319.86|9
1629036600000|2021-08-15 14:10:00|19437.72|19317.72|19434.16|19314.16|19437.84|19317.84|19434.11|19314.11|10
1629036610000|2021-08-15 14:10:10|19433.61|19313.61|19427.97|19307.97|19433.61|19313.61|19427.97|19307.97|10
1629036620000|2021-08-15 14:10:20|19427.76|19307.76|19424.54|19304.54|19427.76|19307.76|19424.54|19304.54|10
1629036630000|2021-08-15 14:10:30|19424.39|19304.39|19417.84|19297.84|19424.39|19304.39|19417.84|19297.84|10
1629036640000|2021-08-15 14:10:40|19417.34|19297.34|19415.19|19295.19|19417.34|19297.34|19415.19|19295.19|10
1629036650000|2021-08-15 14:10:50|19411.8|19291.8|19406.76|19286.76|19411.8|19291.8|19406.76|19286.76|9
1629036660000|2021-08-15 14:11:00|19405.68|19285.68|19410.42|19290.42|19410.42|19290.42|19405.68|19285.68|10
1629036670000|2021-08-15 14:11:10|19411.16|19291.16|19408.73|19288.73|19413.55|19293.55|19408.73|19288.73|10
1629036680000|2021-08-15 14:11:20|19408.27|19288.27|19399.93|19279.93|19408.27|19288.27|19399.93|19279.93|10
1629036690000|2021-08-15 14:11:30|19399.64|19279.64|19398.2|19278.2|19400.66|19280.66|19398.2|19278.2|10
1629036700000|2021-08-15 14:11:40|19397.67|19277.67|19392.97|19272.97|19397.67|19277.67|19392.38|19272.38|10
1629036710000|2021-08-15 14:11:50|19392.72|19272.72|19394.13|19274.13|19394.73|19274.73|19392.2|19272.2|10
1629036720000|2021-08-15 14:12:00|19394.3|19274.3|19398.76|19278.76|19398.76|19278.76|19394.3|19274.3|10
1629036730000|2021-08-15 14:12:10|19398.68|19278.68|19404.13|19284.13|19404.13|19284.13|19398.6|19278.6|10
1629036740000|2021-08-15 14:12:20|19404.81|19284.81|19405.85|19285.85|19405.91|19285.91|19404.69|19284.69|9
1629036750000|2021-08-15 14:12:30|19406.19|19286.19|19402.79|19282.79|19407.34|19287.34|19402.65|19282.65|10
1629036760000|2021-08-15 14:12:40|19402.2|19282.2|19395.61|19275.61|19402.2|19282.2|19395.61|19275.61|10
1629036770000|2021-08-15 14:12:50|19395.05|19275.05|19394.66|19274.66|19395.17|19275.17|19393.78|19273.78|10
1629036780000|2021-08-15 14:13:00|19393.29|19273.29|19393.72|19273.72|19394.59|19274.59|19392.83|19272.83|10
1629036790000|2021-08-15 14:13:10|19393.75|19273.75|19395.74|19275.74|19396.24|19276.24|19393.75|19273.75|10
1629036800000|2021-08-15 14:13:20|19395.55|19275.55|19392.95|19272.95|19395.84|19275.84|19392.84|19272.84|10
1629036810000|2021-08-15 14:13:30|19392.84|19272.84|19391.56|19271.56|19392.84|19272.84|19391.36|19271.36|10
1629036820000|2021-08-15 14:13:40|19391.59|19271.59|19386.35|19266.35|19391.59|19271.59|19386.15|19266.15|10
1629036830000|2021-08-15 14:13:50|19386.32|19266.32|19379.11|19259.11|19386.32|19266.32|19379.11|19259.11|10
1629036840000|2021-08-15 14:14:00|19378.58|19258.58|19383.32|19263.32|19383.32|19263.32|19377.33|19257.33|10
1629036850000|2021-08-15 14:14:10|19382.94|19262.94|19384.12|19264.12|19384.69|19264.69|19382.94|19262.94|10
1629036860000|2021-08-15 14:14:20|19384.24|19264.24|19381.95|19261.95|19385.64|19265.64|19381.95|19261.95|10
1629036870000|2021-08-15 14:14:30|19382.77|19262.77|19388.63|19268.63|19388.63|19268.63|19380.08|19260.08|10
1629036880000|2021-08-15 14:14:40|19388.57|19268.57|19392.25|19272.25|19392.25|19272.25|19388.57|19268.57|10
1629036890000|2021-08-15 14:14:50|19393.62|19273.62|19396.45|19276.45|19396.47|19276.47|19392.22|19272.22|10
1629036900000|2021-08-15 14:15:00|19396.56|19276.56|19398|19278|19398|19278|19395.97|19275.97|10
1629036910000|2021-08-15 14:15:10|19398.25|19278.25|19406.78|19286.78|19406.78|19286.78|19398.25|19278.25|10
1629036920000|2021-08-15 14:15:20|19408.04|19288.04|19409.56|19289.56|19410.93|19290.93|19408.04|19288.04|10
1629036930000|2021-08-15 14:15:30|19410.09|19290.09|19418.96|19298.96|19419.2|19299.2|19410.09|19290.09|10
1629036940000|2021-08-15 14:15:40|19417.92|19297.92|19417.08|19297.08|19419.29|19299.29|19416.54|19296.54|10
1629036950000|2021-08-15 14:15:50|19414.42|19294.42|19414.87|19294.87|19417.25|19297.25|19413.85|19293.85|10
1629036960000|2021-08-15 14:16:00|19414.42|19294.42|19412.2|19292.2|19415.1|19295.1|19412.2|19292.2|10
1629036970000|2021-08-15 14:16:10|19411.09|19291.09|19400.59|19280.59|19411.09|19291.09|19400.59|19280.59|10
1629036980000|2021-08-15 14:16:20|19399.98|19279.98|19394.52|19274.52|19399.98|19279.98|19394.52|19274.52|10
1629036990000|2021-08-15 14:16:30|19394.48|19274.48|19393.19|19273.19|19395.74|19275.74|19393.19|19273.19|10
1629037000000|2021-08-15 14:16:40|19393.07|19273.07|19390.13|19270.13|19393.07|19273.07|19389.78|19269.78|10
1629037010000|2021-08-15 14:16:50|19390.18|19270.18|19389.24|19269.24|19391.03|19271.03|19389.24|19269.24|10
1629037020000|2021-08-15 14:17:00|19387.19|19267.19|19387.4|19267.4|19387.49|19267.49|19386.33|19266.33|9
1629037030000|2021-08-15 14:17:10|19387.15|19267.15|19384.41|19264.41|19388.49|19268.49|19384.41|19264.41|10
1629037040000|2021-08-15 14:17:20|19384.36|19264.36|19380.89|19260.89|19384.38|19264.38|19380.89|19260.89|10
1629037050000|2021-08-15 14:17:30|19380.12|19260.12|19377.8|19257.8|19380.12|19260.12|19377.34|19257.34|10
1629037060000|2021-08-15 14:17:40|19378.33|19258.33|19378.03|19258.03|19378.46|19258.46|19377.15|19257.15|9
1629037070000|2021-08-15 14:17:50|19376.81|19256.81|19377.08|19257.08|19377.44|19257.44|19375.58|19255.58|10
1629037080000|2021-08-15 14:18:00|19376.95|19256.95|19375.37|19255.37|19376.95|19256.95|19374.91|19254.91|10
1629037090000|2021-08-15 14:18:10|19375.42|19255.42|19374.47|19254.47|19376.4|19256.4|19374.47|19254.47|10
1629037100000|2021-08-15 14:18:20|19374.37|19254.37|19374.79|19254.79|19374.79|19254.79|19372.94|19252.94|10
1629037110000|2021-08-15 14:18:30|19374.81|19254.81|19373.91|19253.91|19375.17|19255.17|19373.91|19253.91|8
1629037120000|2021-08-15 14:18:40|19374.2|19254.2|19373.72|19253.72|19374.2|19254.2|19372.53|19252.53|10
1629037130000|2021-08-15 14:18:50|19373.69|19253.69|19371.22|19251.22|19373.69|19253.69|19370.67|19250.67|9
1629037140000|2021-08-15 14:19:00|19371.07|19251.07|19368.04|19248.04|19371.07|19251.07|19368.04|19248.04|10
1629037150000|2021-08-15 14:19:10|19368.2|19248.2|19367.69|19247.69|19368.2|19248.2|19366.94|19246.94|10
1629037160000|2021-08-15 14:19:20|19367.4|19247.4|19368.13|19248.13|19368.13|19248.13|19366.83|19246.83|9
1629037170000|2021-08-15 14:19:30|19367.81|19247.81|19368.32|19248.32|19369.35|19249.35|19367.81|19247.81|10
1629037180000|2021-08-15 14:19:40|19367.94|19247.94|19365.2|19245.2|19367.97|19247.97|19365.2|19245.2|9
1629037190000|2021-08-15 14:19:50|19363.46|19243.46|19366.03|19246.03|19366.03|19246.03|19363.46|19243.46|9
1629037200000|2021-08-15 14:20:00|19366.19|19246.19|19366.66|19246.66|19366.66|19246.66|19366.08|19246.08|10
1629037210000|2021-08-15 14:20:10|19366.39|19246.39|19363.01|19243.01|19366.75|19246.75|19363.01|19243.01|10
1629037220000|2021-08-15 14:20:20|19362.7|19242.7|19362.91|19242.91|19363.22|19243.22|19361.61|19241.61|9
1629037230000|2021-08-15 14:20:30|19362.66|19242.66|19357.98|19237.98|19362.66|19242.66|19357.73|19237.73|10
1629037240000|2021-08-15 14:20:40|19357.88|19237.88|19354.82|19234.82|19357.88|19237.88|19354.71|19234.71|10
1629037250000|2021-08-15 14:20:50|19355.16|19235.16|19352.89|19232.89|19355.23|19235.23|19352.89|19232.89|10
1629037260000|2021-08-15 14:21:00|19352.98|19232.98|19349.85|19229.85|19352.98|19232.98|19349.82|19229.82|10
1629037270000|2021-08-15 14:21:10|19349.86|19229.86|19347.88|19227.88|19349.86|19229.86|19347.88|19227.88|10
1629037280000|2021-08-15 14:21:20|19348|19228|19344.73|19224.73|19348|19228|19344.73|19224.73|10
1629037290000|2021-08-15 14:21:30|19344.31|19224.31|19343.08|19223.08|19345.32|19225.32|19342.77|19222.77|10
1629037300000|2021-08-15 14:21:40|19342.48|19222.48|19339.05|19219.05|19342.48|19222.48|19339.05|19219.05|10
1629037310000|2021-08-15 14:21:50|19338.63|19218.63|19334.09|19214.09|19338.63|19218.63|19333.82|19213.82|10
1629037320000|2021-08-15 14:22:00|19334|19214|19331.48|19211.48|19334.23|19214.23|19331.48|19211.48|10
1629037330000|2021-08-15 14:22:10|19331.15|19211.15|19333.44|19213.44|19333.44|19213.44|19331.15|19211.15|9
1629037340000|2021-08-15 14:22:20|19333.09|19213.09|19333|19213|19333.19|19213.19|19332.88|19212.88|10
1629037350000|2021-08-15 14:22:30|19333.75|19213.75|19336.27|19216.27|19336.27|19216.27|19333.75|19213.75|9
1629037360000|2021-08-15 14:22:40|19336.3|19216.3|19342.5|19222.5|19342.51|19222.51|19336.3|19216.3|10
1629037370000|2021-08-15 14:22:50|19341.75|19221.75|19347.01|19227.01|19347.99|19227.99|19341.75|19221.75|10
1629037380000|2021-08-15 14:23:00|19347.21|19227.21|19353.47|19233.47|19353.47|19233.47|19347.07|19227.07|10
1629037390000|2021-08-15 14:23:10|19354.51|19234.51|19361.06|19241.06|19361.06|19241.06|19354.51|19234.51|10
1629037400000|2021-08-15 14:23:20|19361.12|19241.12|19364.18|19244.18|19364.18|19244.18|19361.12|19241.12|10
1629037410000|2021-08-15 14:23:30|19364.26|19244.26|19363.76|19243.76|19364.26|19244.26|19362.87|19242.87|9
1629037420000|2021-08-15 14:23:40|19363.75|19243.75|19367.94|19247.94|19367.94|19247.94|19363.75|19243.75|9
1629037430000|2021-08-15 14:23:50|19367.93|19247.93|19369.07|19249.07|19369.07|19249.07|19366.87|19246.87|10
1629037440000|2021-08-15 14:24:00|19369.18|19249.18|19365.19|19245.19|19369.34|19249.34|19365.19|19245.19|10
1629037450000|2021-08-15 14:24:10|19365.81|19245.81|19372.07|19252.07|19372.07|19252.07|19365.81|19245.81|9
1629037460000|2021-08-15 14:24:20|19374.18|19254.18|19380.99|19260.99|19380.99|19260.99|19374.03|19254.03|10
1629037470000|2021-08-15 14:24:30|19383.6|19263.6|19390.8|19270.8|19391.77|19271.77|19383.6|19263.6|10
1629037480000|2021-08-15 14:24:40|19391.5|19271.5|19398.37|19278.37|19398.37|19278.37|19391.5|19271.5|10
1629037490000|2021-08-15 14:24:50|19399.38|19279.38|19400.52|19280.52|19400.52|19280.52|19397.71|19277.71|9
1629037500000|2021-08-15 14:25:00|19400.48|19280.48|19400.26|19280.26|19401.42|19281.42|19399.18|19279.18|10
1629037510000|2021-08-15 14:25:10|19398.88|19278.88|19394.36|19274.36|19398.88|19278.88|19394.36|19274.36|10
1629037520000|2021-08-15 14:25:20|19394.61|19274.61|19394.37|19274.37|19394.72|19274.72|19393.6|19273.6|10
1629037530000|2021-08-15 14:25:30|19394.16|19274.16|19392.09|19272.09|19394.47|19274.47|19392.09|19272.09|10
1629037540000|2021-08-15 14:25:40|19392.04|19272.04|19394.13|19274.13|19394.13|19274.13|19390.14|19270.14|10
1629037550000|2021-08-15 14:25:50|19395.05|19275.05|19398.17|19278.17|19398.34|19278.34|19395.05|19275.05|10
1629037560000|2021-08-15 14:26:00|19394.97|19274.97|19399.6|19279.6|19399.6|19279.6|19394.95|19274.95|10
1629037570000|2021-08-15 14:26:10|19400.38|19280.38|19400.64|19280.64|19401|19281|19399.91|19279.91|10
1629037580000|2021-08-15 14:26:20|19399.88|19279.88|19398.41|19278.41|19400.71|19280.71|19398.41|19278.41|10
1629037590000|2021-08-15 14:26:30|19398.54|19278.54|19395.49|19275.49|19398.54|19278.54|19395.49|19275.49|10
1629037600000|2021-08-15 14:26:40|19395.31|19275.31|19398.13|19278.13|19398.13|19278.13|19395.31|19275.31|9
1629037610000|2021-08-15 14:26:50|19396.86|19276.86|19394.67|19274.67|19397.21|19277.21|19394.67|19274.67|9
1629037620000|2021-08-15 14:27:00|19395.38|19275.38|19397.24|19277.24|19397.24|19277.24|19395.38|19275.38|9
1629037630000|2021-08-15 14:27:10|19397.66|19277.66|19397.98|19277.98|19400.01|19280.01|19397.66|19277.66|9
1629037640000|2021-08-15 14:27:20|19398.19|19278.19|19396.61|19276.61|19399.58|19279.58|19396.22|19276.22|10
1629037650000|2021-08-15 14:27:30|19397.89|19277.89|19401.65|19281.65|19401.65|19281.65|19397.89|19277.89|10
1629037660000|2021-08-15 14:27:40|19404.19|19284.19|19403.82|19283.82|19404.26|19284.26|19402.75|19282.75|10
1629037670000|2021-08-15 14:27:50|19403.39|19283.39|19406.67|19286.67|19406.67|19286.67|19403.24|19283.24|10
1629037680000|2021-08-15 14:28:00|19407.36|19287.36|19405.32|19285.32|19409.11|19289.11|19405.32|19285.32|10
1629037690000|2021-08-15 14:28:10|19405.38|19285.38|19410.4|19290.4|19410.4|19290.4|19405.38|19285.38|10
1629037700000|2021-08-15 14:28:20|19410.47|19290.47|19416.3|19296.3|19416.3|19296.3|19410.47|19290.47|10
1629037710000|2021-08-15 14:28:30|19416.31|19296.31|19414.88|19294.88|19416.94|19296.94|19414.06|19294.06|10
1629037720000|2021-08-15 14:28:40|19414.69|19294.69|19411.01|19291.01|19414.69|19294.69|19409.98|19289.98|10
1629037730000|2021-08-15 14:28:50|19411.13|19291.13|19413.51|19293.51|19414.17|19294.17|19411.13|19291.13|9
1629037740000|2021-08-15 14:29:00|19413.86|19293.86|19415.61|19295.61|19415.9|19295.9|19413.56|19293.56|10
1629037750000|2021-08-15 14:29:10|19415.36|19295.36|19412.39|19292.39|19415.36|19295.36|19411.68|19291.68|9
1629037760000|2021-08-15 14:29:20|19412.24|19292.24|19413.2|19293.2|19413.2|19293.2|19409.59|19289.59|10
1629037770000|2021-08-15 14:29:30|19413.46|19293.46|19413.92|19293.92|19415.57|19295.57|19413.36|19293.36|10
1629037780000|2021-08-15 14:29:40|19413.84|19293.84|19411.49|19291.49|19413.84|19293.84|19411.49|19291.49|10
1629037790000|2021-08-15 14:29:50|19411.54|19291.54|19410.8|19290.8|19411.54|19291.54|19410.14|19290.14|10
1629037800000|2021-08-15 14:30:00|19411.06|19291.06|19410.54|19290.54|19412.09|19292.09|19410.54|19290.54|10
1629037810000|2021-08-15 14:30:10|19410.16|19290.16|19411.02|19291.02|19411.13|19291.13|19409.95|19289.95|10
1629037820000|2021-08-15 14:30:20|19411.14|19291.14|19407.82|19287.82|19411.38|19291.38|19407.82|19287.82|9
1629037830000|2021-08-15 14:30:30|19406.18|19286.18|19400.61|19280.61|19406.18|19286.18|19400.61|19280.61|10
1629037840000|2021-08-15 14:30:40|19400.14|19280.14|19393.84|19273.84|19400.14|19280.14|19393.84|19273.84|10
1629037850000|2021-08-15 14:30:50|19393.34|19273.34|19391.89|19271.89|19393.77|19273.77|19391.89|19271.89|10
1629037860000|2021-08-15 14:31:00|19391.11|19271.11|19389.99|19269.99|19391.67|19271.67|19387.8|19267.8|10
1629037870000|2021-08-15 14:31:10|19390.06|19270.06|19386.13|19266.13|19390.06|19270.06|19386.02|19266.02|10
1629037880000|2021-08-15 14:31:20|19385.93|19265.93|19386.07|19266.07|19386.07|19266.07|19384.27|19264.27|9
1629037890000|2021-08-15 14:31:30|19386.16|19266.16|19383.78|19263.78|19386.25|19266.25|19383.78|19263.78|10
1629037900000|2021-08-15 14:31:40|19383.37|19263.37|19382.22|19262.22|19383.37|19263.37|19381.2|19261.2|10
1629037910000|2021-08-15 14:31:50|19382.06|19262.06|19379.63|19259.63|19382.06|19262.06|19379.63|19259.63|10
1629037920000|2021-08-15 14:32:00|19380.46|19260.46|19377.59|19257.59|19380.46|19260.46|19377.59|19257.59|10
1629037930000|2021-08-15 14:32:10|19377.14|19257.14|19377.23|19257.23|19377.23|19257.23|19375.63|19255.63|10
1629037940000|2021-08-15 14:32:20|19377.15|19257.15|19376.73|19256.73|19378.94|19258.94|19376.73|19256.73|10
1629037950000|2021-08-15 14:32:30|19377.19|19257.19|19376.36|19256.36|19377.4|19257.4|19376.14|19256.14|10
1629037960000|2021-08-15 14:32:40|19376.4|19256.4|19373.23|19253.23|19376.4|19256.4|19373.22|19253.22|10
1629037970000|2021-08-15 14:32:50|19372.51|19252.51|19374.83|19254.83|19374.83|19254.83|19371.69|19251.69|10
1629037980000|2021-08-15 14:33:00|19374.72|19254.72|19369.72|19249.72|19374.72|19254.72|19369.65|19249.65|10
1629037990000|2021-08-15 14:33:10|19370.39|19250.39|19374.16|19254.16|19374.16|19254.16|19370.39|19250.39|10
1629038000000|2021-08-15 14:33:20|19373.19|19253.19|19374.29|19254.29|19374.31|19254.31|19373.19|19253.19|10
1629038010000|2021-08-15 14:33:30|19375.26|19255.26|19382.48|19262.48|19382.48|19262.48|19375.26|19255.26|10
1629038020000|2021-08-15 14:33:40|19382.83|19262.83|19382.32|19262.32|19382.83|19262.83|19381.57|19261.57|10
1629038030000|2021-08-15 14:33:50|19382.36|19262.36|19386.35|19266.35|19386.35|19266.35|19381.57|19261.57|10
1629038040000|2021-08-15 14:34:00|19386.58|19266.58|19388.11|19268.11|19389.66|19269.66|19386.58|19266.58|10
1629038050000|2021-08-15 14:34:10|19387.65|19267.65|19386.61|19266.61|19387.65|19267.65|19386.52|19266.52|10
1629038060000|2021-08-15 14:34:20|19386.46|19266.46|19386.87|19266.87|19386.87|19266.87|19383.53|19263.53|10
1629038070000|2021-08-15 14:34:30|19387.09|19267.09|19390.98|19270.98|19390.98|19270.98|19386.72|19266.72|9
1629038080000|2021-08-15 14:34:40|19391.31|19271.31|19390.9|19270.9|19391.45|19271.45|19390.9|19270.9|10
1629038090000|2021-08-15 14:34:50|19390.83|19270.83|19395.31|19275.31|19395.31|19275.31|19390.06|19270.06|10
1629038100000|2021-08-15 14:35:00|19395.17|19275.17|19398.61|19278.61|19399.36|19279.36|19395.17|19275.17|10
1629038110000|2021-08-15 14:35:10|19398.8|19278.8|19401.4|19281.4|19401.43|19281.43|19398.8|19278.8|10
1629038120000|2021-08-15 14:35:20|19401.08|19281.08|19395.16|19275.16|19401.08|19281.08|19395.16|19275.16|10
1629038130000|2021-08-15 14:35:30|19394.39|19274.39|19383.76|19263.76|19394.39|19274.39|19383.7|19263.7|10
1629038140000|2021-08-15 14:35:40|19384.08|19264.08|19378.97|19258.97|19384.08|19264.08|19376.02|19256.02|10
1629038150000|2021-08-15 14:35:50|19378.34|19258.34|19373.2|19253.2|19378.34|19258.34|19373.2|19253.2|9
1629038160000|2021-08-15 14:36:00|19373.3|19253.3|19371.4|19251.4|19374.49|19254.49|19371.18|19251.18|9
1629038170000|2021-08-15 14:36:10|19372.7|19252.7|19371.72|19251.72|19373.38|19253.38|19371.72|19251.72|10
1629038180000|2021-08-15 14:36:20|19370.52|19250.52|19367.95|19247.95|19371.59|19251.59|19367.81|19247.81|10
1629038190000|2021-08-15 14:36:30|19367.73|19247.73|19369.07|19249.07|19369.2|19249.2|19366.28|19246.28|10
1629038200000|2021-08-15 14:36:40|19368.97|19248.97|19368.21|19248.21|19368.97|19248.97|19367.21|19247.21|10
1629038210000|2021-08-15 14:36:50|19368.36|19248.36|19367.24|19247.24|19370.06|19250.06|19367.23|19247.23|10
1629038220000|2021-08-15 14:37:00|19367.28|19247.28|19365.89|19245.89|19368.52|19248.52|19365.89|19245.89|8
1629038230000|2021-08-15 14:37:10|19366.89|19246.89|19363.2|19243.2|19366.89|19246.89|19363.2|19243.2|10
1629038240000|2021-08-15 14:37:20|19362.3|19242.3|19361.01|19241.01|19362.3|19242.3|19360.55|19240.55|10
1629038250000|2021-08-15 14:37:30|19359.64|19239.64|19359.57|19239.57|19359.64|19239.64|19359.08|19239.08|10
1629038260000|2021-08-15 14:37:40|19359.54|19239.54|19357.47|19237.47|19359.75|19239.75|19357.24|19237.24|9
1629038270000|2021-08-15 14:37:50|19357.49|19237.49|19357.91|19237.91|19358.95|19238.95|19357.49|19237.49|9
1629038280000|2021-08-15 14:38:00|19357.66|19237.66|19356.11|19236.11|19358.3|19238.3|19356.11|19236.11|9
1629038290000|2021-08-15 14:38:10|19354.54|19234.54|19353.99|19233.99|19355.23|19235.23|19353.95|19233.95|10
1629038300000|2021-08-15 14:38:20|19353.96|19233.96|19349.12|19229.12|19353.96|19233.96|19349.12|19229.12|10
1629038310000|2021-08-15 14:38:30|19347.68|19227.68|19346.14|19226.14|19347.68|19227.68|19346.14|19226.14|10
1629038320000|2021-08-15 14:38:40|19346.4|19226.4|19349.13|19229.13|19349.13|19229.13|19346.4|19226.4|10
1629038330000|2021-08-15 14:38:50|19349.11|19229.11|19349.5|19229.5|19350.99|19230.99|19349.11|19229.11|10
1629038340000|2021-08-15 14:39:00|19349.39|19229.39|19345.52|19225.52|19349.39|19229.39|19345.17|19225.17|10
1629038350000|2021-08-15 14:39:10|19345.65|19225.65|19346|19226|19346.1|19226.1|19344.55|19224.55|10
1629038360000|2021-08-15 14:39:20|19346.01|19226.01|19346.09|19226.09|19346.17|19226.17|19344.73|19224.73|10
1629038370000|2021-08-15 14:39:30|19346.17|19226.17|19344.92|19224.92|19346.17|19226.17|19344.92|19224.92|10
1629038380000|2021-08-15 14:39:40|19345.31|19225.31|19349.82|19229.82|19350.53|19230.53|19345.17|19225.17|10
1629038390000|2021-08-15 14:39:50|19349.7|19229.7|19349.69|19229.69|19349.79|19229.79|19348.51|19228.51|10
1629038400000|2021-08-15 14:40:00|19349.34|19229.34|19348.89|19228.89|19349.48|19229.48|19348.66|19228.66|10
1629038410000|2021-08-15 14:40:10|19349.14|19229.14|19346.2|19226.2|19349.14|19229.14|19346.2|19226.2|10
1629038420000|2021-08-15 14:40:20|19347.27|19227.27|19344|19224|19347.27|19227.27|19343.98|19223.98|9
1629038430000|2021-08-15 14:40:30|19343.99|19223.99|19335.35|19215.35|19344.34|19224.34|19335.35|19215.35|10
1629038440000|2021-08-15 14:40:40|19335.61|19215.61|19332.57|19212.57|19335.61|19215.61|19331.94|19211.94|10
1629038450000|2021-08-15 14:40:50|19330.89|19210.89|19332.51|19212.51|19332.51|19212.51|19330.79|19210.79|10
1629038460000|2021-08-15 14:41:00|19332.69|19212.69|19330.59|19210.59|19333.79|19213.79|19330.59|19210.59|10
1629038470000|2021-08-15 14:41:10|19330.53|19210.53|19334.25|19214.25|19334.25|19214.25|19330.53|19210.53|9
1629038480000|2021-08-15 14:41:20|19334.09|19214.09|19331.39|19211.39|19334.21|19214.21|19331.39|19211.39|10
1629038490000|2021-08-15 14:41:30|19331.59|19211.59|19329.1|19209.1|19331.59|19211.59|19328.02|19208.02|9
1629038500000|2021-08-15 14:41:40|19329.28|19209.28|19329.62|19209.62|19330.02|19210.02|19327.88|19207.88|10
1629038510000|2021-08-15 14:41:50|19329.38|19209.38|19329.55|19209.55|19329.62|19209.62|19329.07|19209.07|9
1629038520000|2021-08-15 14:42:00|19329.84|19209.84|19330.52|19210.52|19330.52|19210.52|19329.84|19209.84|9
1629038530000|2021-08-15 14:42:10|19330.7|19210.7|19329.63|19209.63|19330.92|19210.92|19329.63|19209.63|10
1629038540000|2021-08-15 14:42:20|19329.55|19209.55|19328.44|19208.44|19329.88|19209.88|19328.44|19208.44|10
1629038550000|2021-08-15 14:42:30|19328.58|19208.58|19324.66|19204.66|19328.58|19208.58|19324.63|19204.63|10
1629038560000|2021-08-15 14:42:40|19324.76|19204.76|19324.43|19204.43|19325.4|19205.4|19324.12|19204.12|10
1629038570000|2021-08-15 14:42:50|19324.78|19204.78|19324.05|19204.05|19324.78|19204.78|19324.05|19204.05|10
1629038580000|2021-08-15 14:43:00|19323.87|19203.87|19325.7|19205.7|19325.7|19205.7|19323.87|19203.87|10
1629038590000|2021-08-15 14:43:10|19325.77|19205.77|19325.55|19205.55|19326.12|19206.12|19325.55|19205.55|10
1629038600000|2021-08-15 14:43:20|19325.57|19205.57|19323.93|19203.93|19325.57|19205.57|19323.52|19203.52|10
1629038610000|2021-08-15 14:43:30|19323.89|19203.89|19323.77|19203.77|19325.01|19205.01|19323.52|19203.52|10
1629038620000|2021-08-15 14:43:40|19323.78|19203.78|19322.83|19202.83|19324.68|19204.68|19322.83|19202.83|9
1629038630000|2021-08-15 14:43:50|19322.87|19202.87|19322.99|19202.99|19323.95|19203.95|19322.73|19202.73|9
1629038640000|2021-08-15 14:44:00|19321.73|19201.73|19320.31|19200.31|19321.73|19201.73|19320.31|19200.31|10
1629038650000|2021-08-15 14:44:10|19320.28|19200.28|19319.06|19199.06|19320.28|19200.28|19319.06|19199.06|9
1629038660000|2021-08-15 14:44:20|19319.13|19199.13|19319|19199|19319.18|19199.18|19317.97|19197.97|10
1629038670000|2021-08-15 14:44:30|19318.93|19198.93|19319.02|19199.02|19319.02|19199.02|19317.29|19197.29|10
1629038680000|2021-08-15 14:44:40|19319.2|19199.2|19324.01|19204.01|19324.01|19204.01|19319.2|19199.2|10
1629038690000|2021-08-15 14:44:50|19326.5|19206.5|19329.49|19209.49|19329.56|19209.56|19326.5|19206.5|9
1629038700000|2021-08-15 14:45:00|19329.65|19209.65|19332.29|19212.29|19334.42|19214.42|19323.74|19203.74|10
1629038710000|2021-08-15 14:45:10|19332.32|19212.32|19332.19|19212.19|19332.91|19212.91|19330.43|19210.43|10
1629038720000|2021-08-15 14:45:20|19331.42|19211.42|19321.65|19201.65|19331.42|19211.42|19315.88|19195.88|10
1629038730000|2021-08-15 14:45:30|19324.74|19204.74|19324.24|19204.24|19325.96|19205.96|19322.16|19202.16|10
1629038740000|2021-08-15 14:45:40|19324.49|19204.49|19320.08|19200.08|19324.49|19204.49|19319.91|19199.91|10
1629038750000|2021-08-15 14:45:50|19320.2|19200.2|19314.83|19194.83|19320.2|19200.2|19314.5|19194.5|9
1629038760000|2021-08-15 14:46:00|19315.1|19195.1|19314.23|19194.23|19315.81|19195.81|19314.23|19194.23|10
1629038770000|2021-08-15 14:46:10|19314.82|19194.82|19314.85|19194.85|19315.5|19195.5|19314.51|19194.51|10
1629038780000|2021-08-15 14:46:20|19314.29|19194.29|19311.28|19191.28|19314.54|19194.54|19311.28|19191.28|9
1629038790000|2021-08-15 14:46:30|19311.52|19191.52|19311.57|19191.57|19312.76|19192.76|19311.48|19191.48|10
1629038800000|2021-08-15 14:46:40|19311.91|19191.91|19308.88|19188.88|19312.02|19192.02|19308.88|19188.88|10
1629038810000|2021-08-15 14:46:50|19308.5|19188.5|19305.26|19185.26|19308.52|19188.52|19305.26|19185.26|10
1629038820000|2021-08-15 14:47:00|19305.19|19185.19|19306.29|19186.29|19306.29|19186.29|19305.13|19185.13|10
1629038830000|2021-08-15 14:47:10|19305.63|19185.63|19306.89|19186.89|19306.89|19186.89|19305.36|19185.36|8
1629038840000|2021-08-15 14:47:20|19306.94|19186.94|19306.94|19186.94|19307.36|19187.36|19306.63|19186.63|9
1629038850000|2021-08-15 14:47:30|19306.81|19186.81|19306.02|19186.02|19306.88|19186.88|19305.88|19185.88|10
1629038860000|2021-08-15 14:47:40|19306.03|19186.03|19305.51|19185.51|19306.18|19186.18|19305.51|19185.51|10
1629038870000|2021-08-15 14:47:50|19304.22|19184.22|19305.19|19185.19|19305.19|19185.19|19303.13|19183.13|10
1629038880000|2021-08-15 14:48:00|19305.4|19185.4|19304.12|19184.12|19305.4|19185.4|19304.12|19184.12|10
1629038890000|2021-08-15 14:48:10|19304.02|19184.02|19301.76|19181.76|19304.02|19184.02|19301.76|19181.76|10
1629038900000|2021-08-15 14:48:20|19301.64|19181.64|19298.38|19178.38|19302.01|19182.01|19298.38|19178.38|10
1629038910000|2021-08-15 14:48:30|19298.5|19178.5|19295.82|19175.82|19298.5|19178.5|19295.74|19175.74|10
1629038920000|2021-08-15 14:48:40|19295.77|19175.77|19291.05|19171.05|19296.18|19176.18|19291.05|19171.05|10
1629038930000|2021-08-15 14:48:50|19288.51|19168.51|19280.45|19160.45|19288.51|19168.51|19279.91|19159.91|10
1629038940000|2021-08-15 14:49:00|19279.2|19159.2|19270.91|19150.91|19280.77|19160.77|19270.91|19150.91|10
1629038950000|2021-08-15 14:49:10|19270.11|19150.11|19259.18|19139.18|19270.11|19150.11|19259.18|19139.18|10
1629038960000|2021-08-15 14:49:20|19258.83|19138.83|19256.49|19136.49|19260.57|19140.57|19256.49|19136.49|10
1629038970000|2021-08-15 14:49:30|19253.46|19133.46|19234.77|19114.77|19253.68|19133.68|19234.77|19114.77|10
1629038980000|2021-08-15 14:49:40|19233.84|19113.84|19229.84|19109.84|19233.84|19113.84|19227.89|19107.89|10
1629038990000|2021-08-15 14:49:50|19230.27|19110.27|19226.74|19106.74|19230.93|19110.93|19226.74|19106.74|10
1629039000000|2021-08-15 14:50:00|19224.74|19104.74|19210.41|19090.41|19224.74|19104.74|19210.41|19090.41|10
1629039010000|2021-08-15 14:50:10|19208.84|19088.84|19217.02|19097.02|19218.66|19098.66|19208.84|19088.84|10
1629039020000|2021-08-15 14:50:20|19215.56|19095.56|19199.88|19079.88|19215.56|19095.56|19199.88|19079.88|10
1629039030000|2021-08-15 14:50:30|19200.19|19080.19|19179.99|19059.99|19200.19|19080.19|19179.99|19059.99|10
1629039040000|2021-08-15 14:50:40|19178.65|19058.65|19174.84|19054.84|19178.65|19058.65|19171.68|19051.68|10
1629039050000|2021-08-15 14:50:50|19176.22|19056.22|19180.98|19060.98|19181.86|19061.86|19176.22|19056.22|10
1629039060000|2021-08-15 14:51:00|19181.04|19061.04|19186.06|19066.06|19186.06|19066.06|19180.96|19060.96|10
1629039070000|2021-08-15 14:51:10|19186.45|19066.45|19193.16|19073.16|19193.16|19073.16|19186.45|19066.45|10
1629039080000|2021-08-15 14:51:20|19193.39|19073.39|19191.51|19071.51|19195.08|19075.08|19191.1|19071.1|10
1629039090000|2021-08-15 14:51:30|19193.27|19073.27|19193.31|19073.31|19193.31|19073.31|19191.37|19071.37|10
1629039100000|2021-08-15 14:51:40|19193.61|19073.61|19194.44|19074.44|19194.68|19074.68|19193.61|19073.61|10
1629039110000|2021-08-15 14:51:50|19195.88|19075.88|19197.77|19077.77|19197.77|19077.77|19195.05|19075.05|10
1629039120000|2021-08-15 14:52:00|19198.82|19078.82|19209.36|19089.36|19209.36|19089.36|19198.82|19078.82|10
1629039130000|2021-08-15 14:52:10|19210.5|19090.5|19208.46|19088.46|19214.7|19094.7|19208.46|19088.46|10
1629039140000|2021-08-15 14:52:20|19207.77|19087.77|19201.65|19081.65|19207.77|19087.77|19201.65|19081.65|10
1629039150000|2021-08-15 14:52:30|19200.65|19080.65|19198.72|19078.72|19200.65|19080.65|19198.07|19078.07|10
1629039160000|2021-08-15 14:52:40|19197.23|19077.23|19197.57|19077.57|19198.18|19078.18|19195.76|19075.76|10
1629039170000|2021-08-15 14:52:50|19196.45|19076.45|19199.14|19079.14|19199.14|19079.14|19196.45|19076.45|10
1629039180000|2021-08-15 14:53:00|19197.99|19077.99|19201.89|19081.89|19201.89|19081.89|19197.44|19077.44|9
1629039190000|2021-08-15 14:53:10|19201.97|19081.97|19203.02|19083.02|19205.35|19085.35|19201.97|19081.97|10
1629039200000|2021-08-15 14:53:20|19203.23|19083.23|19201.28|19081.28|19203.75|19083.75|19201.28|19081.28|10
1629039210000|2021-08-15 14:53:30|19201.23|19081.23|19205.46|19085.46|19205.46|19085.46|19200.18|19080.18|10
1629039220000|2021-08-15 14:53:40|19205.98|19085.98|19212.58|19092.58|19212.58|19092.58|19205.98|19085.98|10
1629039230000|2021-08-15 14:53:50|19212.62|19092.62|19212.35|19092.35|19213.24|19093.24|19212.04|19092.04|10
1629039240000|2021-08-15 14:54:00|19210.79|19090.79|19210.23|19090.23|19210.87|19090.87|19209.57|19089.57|9
1629039250000|2021-08-15 14:54:10|19209.75|19089.75|19207.13|19087.13|19209.75|19089.75|19207.13|19087.13|9
1629039260000|2021-08-15 14:54:20|19205.89|19085.89|19203.34|19083.34|19205.89|19085.89|19203.34|19083.34|10
1629039270000|2021-08-15 14:54:30|19203.4|19083.4|19205.24|19085.24|19205.24|19085.24|19202.54|19082.54|10
1629039280000|2021-08-15 14:54:40|19205.2|19085.2|19209.51|19089.51|19209.54|19089.54|19205.2|19085.2|10
1629039290000|2021-08-15 14:54:50|19209.33|19089.33|19208.81|19088.81|19209.33|19089.33|19207.5|19087.5|10
1629039300000|2021-08-15 14:55:00|19208.79|19088.79|19210.24|19090.24|19210.24|19090.24|19208.62|19088.62|8
1629039310000|2021-08-15 14:55:10|19209.9|19089.9|19210.07|19090.07|19210.69|19090.69|19209.9|19089.9|10
1629039320000|2021-08-15 14:55:20|19211.24|19091.24|19210.08|19090.08|19211.24|19091.24|19209.6|19089.6|10
1629039330000|2021-08-15 14:55:30|19210.26|19090.26|19218.29|19098.29|19218.29|19098.29|19210.26|19090.26|10
1629039340000|2021-08-15 14:55:40|19219.32|19099.32|19230.64|19110.64|19230.64|19110.64|19219.32|19099.32|10
1629039350000|2021-08-15 14:55:50|19230.66|19110.66|19238.62|19118.62|19238.62|19118.62|19230.66|19110.66|10
1629039360000|2021-08-15 14:56:00|19240.62|19120.62|19242.99|19122.99|19242.99|19122.99|19240.33|19120.33|9
1629039370000|2021-08-15 14:56:10|19243.01|19123.01|19247.35|19127.35|19247.35|19127.35|19243.01|19123.01|10
1629039380000|2021-08-15 14:56:20|19247.14|19127.14|19245.95|19125.95|19247.76|19127.76|19245.47|19125.47|10
1629039390000|2021-08-15 14:56:30|19246.33|19126.33|19241.24|19121.24|19246.33|19126.33|19241.24|19121.24|10
1629039400000|2021-08-15 14:56:40|19241.46|19121.46|19238.61|19118.61|19242.08|19122.08|19237.53|19117.53|10
1629039410000|2021-08-15 14:56:50|19237.64|19117.64|19226.07|19106.07|19237.64|19117.64|19225.94|19105.94|10
1629039420000|2021-08-15 14:57:00|19226.43|19106.43|19226.34|19106.34|19227.37|19107.37|19226.34|19106.34|10
1629039430000|2021-08-15 14:57:10|19226.04|19106.04|19225.74|19105.74|19226.25|19106.25|19225.74|19105.74|10
1629039440000|2021-08-15 14:57:20|19225.64|19105.64|19226.56|19106.56|19226.56|19106.56|19224.57|19104.57|10
1629039450000|2021-08-15 14:57:30|19227.17|19107.17|19230.23|19110.23|19230.23|19110.23|19225.79|19105.79|10
1629039460000|2021-08-15 14:57:40|19230.66|19110.66|19228.21|19108.21|19230.75|19110.75|19228.21|19108.21|10
1629039470000|2021-08-15 14:57:50|19229.35|19109.35|19233.39|19113.39|19233.39|19113.39|19229.29|19109.29|10
1629039480000|2021-08-15 14:58:00|19233.21|19113.21|19226.26|19106.26|19233.21|19113.21|19226.26|19106.26|10
1629039490000|2021-08-15 14:58:10|19226.36|19106.36|19221.68|19101.68|19226.36|19106.36|19221.49|19101.49|10
1629039500000|2021-08-15 14:58:20|19221.28|19101.28|19213.74|19093.74|19221.28|19101.28|19213.74|19093.74|10
1629039510000|2021-08-15 14:58:30|19213.35|19093.35|19213.85|19093.85|19213.85|19093.85|19209.63|19089.63|10
1629039520000|2021-08-15 14:58:40|19214.68|19094.68|19220.4|19100.4|19220.4|19100.4|19214.52|19094.52|10
1629039530000|2021-08-15 14:58:50|19220.83|19100.83|19219.07|19099.07|19220.83|19100.83|19218.65|19098.65|10
1629039540000|2021-08-15 14:59:00|19218.99|19098.99|19212.95|19092.95|19219.15|19099.15|19212.95|19092.95|10
1629039550000|2021-08-15 14:59:10|19212.74|19092.74|19207.87|19087.87|19212.74|19092.74|19207.87|19087.87|10
1629039560000|2021-08-15 14:59:20|19207.95|19087.95|19206.46|19086.46|19207.95|19087.95|19206.09|19086.09|10
1629039570000|2021-08-15 14:59:30|19206.59|19086.59|19205.92|19085.92|19207.13|19087.13|19205.92|19085.92|9
1629039580000|2021-08-15 14:59:40|19205.86|19085.86|19201.95|19081.95|19205.86|19085.86|19201.03|19081.03|10
1629039590000|2021-08-15 14:59:50|19200.04|19080.04|19194.51|19074.51|19200.04|19080.04|19194.51|19074.51|10
1629039600000|2021-08-15 15:00:00|19194.37|19074.37|19188.96|19068.96|19194.37|19074.37|19188.22|19068.22|10
1629039610000|2021-08-15 15:00:10|19187.36|19067.36|19182.64|19062.64|19187.77|19067.77|19181.04|19061.04|10
1629039620000|2021-08-15 15:00:20|19182.27|19062.27|19182|19062|19182.27|19062.27|19179.56|19059.56|10
1629039630000|2021-08-15 15:00:30|19181.14|19061.14|19185.55|19065.55|19185.55|19065.55|19180.54|19060.54|10
1629039640000|2021-08-15 15:00:40|19183.26|19063.26|19192.32|19072.32|19192.53|19072.53|19183.18|19063.18|9
1629039650000|2021-08-15 15:00:50|19192.75|19072.75|19195.42|19075.42|19195.42|19075.42|19191.23|19071.23|9
1629039660000|2021-08-15 15:01:00|19196.91|19076.91|19196.69|19076.69|19197.86|19077.86|19196.31|19076.31|10
1629039670000|2021-08-15 15:01:10|19197.26|19077.26|19192.87|19072.87|19197.26|19077.26|19192.87|19072.87|10
1629039680000|2021-08-15 15:01:20|19193.06|19073.06|19192.81|19072.81|19195.05|19075.05|19192.69|19072.69|10
1629039690000|2021-08-15 15:01:30|19192.29|19072.29|19196.46|19076.46|19196.46|19076.46|19192.29|19072.29|10
1629039700000|2021-08-15 15:01:40|19196.7|19076.7|19201.2|19081.2|19201.26|19081.26|19196.7|19076.7|10
1629039710000|2021-08-15 15:01:50|19202.03|19082.03|19202.67|19082.67|19203.7|19083.7|19201.66|19081.66|10
1629039720000|2021-08-15 15:02:00|19203.03|19083.03|19204.3|19084.3|19204.68|19084.68|19203.03|19083.03|9
1629039730000|2021-08-15 15:02:10|19204.39|19084.39|19206.4|19086.4|19206.4|19086.4|19203.86|19083.86|10
1629039740000|2021-08-15 15:02:20|19206.72|19086.72|19211.28|19091.28|19211.28|19091.28|19205.69|19085.69|9
1629039750000|2021-08-15 15:02:30|19211.63|19091.63|19214.46|19094.46|19214.62|19094.62|19211.63|19091.63|10
1629039760000|2021-08-15 15:02:40|19214.68|19094.68|19216.52|19096.52|19218.24|19098.24|19214.68|19094.68|10
1629039770000|2021-08-15 15:02:50|19216.21|19096.21|19221|19101|19221|19101|19216.04|19096.04|9
1629039780000|2021-08-15 15:03:00|19223.34|19103.34|19223.12|19103.12|19223.62|19103.62|19222.51|19102.51|10
1629039790000|2021-08-15 15:03:10|19224.49|19104.49|19228.74|19108.74|19228.74|19108.74|19224.49|19104.49|10
1629039800000|2021-08-15 15:03:20|19228.92|19108.92|19228.57|19108.57|19229.24|19109.24|19227.54|19107.54|10
1629039810000|2021-08-15 15:03:30|19227.91|19107.91|19225.87|19105.87|19227.91|19107.91|19225.87|19105.87|10
1629039820000|2021-08-15 15:03:40|19225.74|19105.74|19225.32|19105.32|19226.38|19106.38|19224.94|19104.94|10
1629039830000|2021-08-15 15:03:50|19225.7|19105.7|19224.91|19104.91|19225.91|19105.91|19224.58|19104.58|10
1629039840000|2021-08-15 15:04:00|19224.71|19104.71|19224.6|19104.6|19224.85|19104.85|19223.53|19103.53|10
1629039850000|2021-08-15 15:04:10|19223.67|19103.67|19225.25|19105.25|19225.91|19105.91|19223.67|19103.67|10
1629039860000|2021-08-15 15:04:20|19224.65|19104.65|19222.72|19102.72|19225.68|19105.68|19222.23|19102.23|9
1629039870000|2021-08-15 15:04:30|19222.71|19102.71|19216.29|19096.29|19222.71|19102.71|19216.29|19096.29|10
1629039880000|2021-08-15 15:04:40|19215.6|19095.6|19211.34|19091.34|19215.6|19095.6|19211.34|19091.34|10
1629039890000|2021-08-15 15:04:50|19211.3|19091.3|19209.65|19089.65|19211.52|19091.52|19209.65|19089.65|10
1629039900000|2021-08-15 15:05:00|19208.87|19088.87|19206.4|19086.4|19208.87|19088.87|19205.67|19085.67|9
1629039910000|2021-08-15 15:05:10|19206.32|19086.32|19205.41|19085.41|19206.32|19086.32|19205.07|19085.07|9
1629039920000|2021-08-15 15:05:20|19205.83|19085.83|19208.02|19088.02|19208.72|19088.72|19205.83|19085.83|10
1629039930000|2021-08-15 15:05:30|19209.36|19089.36|19212.25|19092.25|19212.25|19092.25|19208.79|19088.79|9
1629039940000|2021-08-15 15:05:40|19212.02|19092.02|19214.88|19094.88|19215.79|19095.79|19212.02|19092.02|10
1629039950000|2021-08-15 15:05:50|19215.88|19095.88|19217.49|19097.49|19217.49|19097.49|19214.71|19094.71|10
1629039960000|2021-08-15 15:06:00|19218.08|19098.08|19218.51|19098.51|19219.92|19099.92|19218.08|19098.08|10
1629039970000|2021-08-15 15:06:10|19218.49|19098.49|19215.81|19095.81|19218.71|19098.71|19215.3|19095.3|10
1629039980000|2021-08-15 15:06:20|19215.58|19095.58|19214.5|19094.5|19215.58|19095.58|19213.59|19093.59|10
1629039990000|2021-08-15 15:06:30|19214.01|19094.01|19212.72|19092.72|19214.01|19094.01|19212.51|19092.51|10
1629040000000|2021-08-15 15:06:40|19212.99|19092.99|19214.25|19094.25|19215.96|19095.96|19212.99|19092.99|10
1629040010000|2021-08-15 15:06:50|19214.42|19094.42|19214.95|19094.95|19215.39|19095.39|19214.18|19094.18|9
1629040020000|2021-08-15 15:07:00|19215.03|19095.03|19215.41|19095.41|19215.76|19095.76|19215.03|19095.03|10
1629040030000|2021-08-15 15:07:10|19215.42|19095.42|19217.97|19097.97|19217.97|19097.97|19215.42|19095.42|9
1629040040000|2021-08-15 15:07:20|19218.12|19098.12|19217.38|19097.38|19218.57|19098.57|19217.31|19097.31|10
1629040050000|2021-08-15 15:07:30|19217.21|19097.21|19216.1|19096.1|19217.41|19097.41|19216.07|19096.07|9
1629040060000|2021-08-15 15:07:40|19216.05|19096.05|19214.62|19094.62|19216.05|19096.05|19213.57|19093.57|8
1629040070000|2021-08-15 15:07:50|19213.07|19093.07|19200.03|19080.03|19213.07|19093.07|19200.03|19080.03|10
1629040080000|2021-08-15 15:08:00|19199.64|19079.64|19201.47|19081.47|19201.47|19081.47|19199.24|19079.24|8
1629040090000|2021-08-15 15:08:10|19201.5|19081.5|19209.45|19089.45|19209.45|19089.45|19201.5|19081.5|10
1629040100000|2021-08-15 15:08:20|19210.46|19090.46|19214.41|19094.41|19214.41|19094.41|19210.46|19090.46|10
1629040110000|2021-08-15 15:08:30|19214.73|19094.73|19219.38|19099.38|19219.38|19099.38|19214.73|19094.73|10
1629040120000|2021-08-15 15:08:40|19219.76|19099.76|19221.89|19101.89|19221.89|19101.89|19219.76|19099.76|10
1629040130000|2021-08-15 15:08:50|19221.87|19101.87|19221.85|19101.85|19222|19102|19221.85|19101.85|9
1629040140000|2021-08-15 15:09:00|19221.3|19101.3|19221.79|19101.79|19222.28|19102.28|19220.83|19100.83|10
1629040150000|2021-08-15 15:09:10|19222.62|19102.62|19226|19106|19226|19106|19222.62|19102.62|9
1629040160000|2021-08-15 15:09:20|19226.14|19106.14|19227.12|19107.12|19227.12|19107.12|19225.73|19105.73|10
1629040170000|2021-08-15 15:09:30|19227.41|19107.41|19230.26|19110.26|19230.3|19110.3|19227.36|19107.36|10
1629040180000|2021-08-15 15:09:40|19230.16|19110.16|19228.64|19108.64|19230.16|19110.16|19228.61|19108.61|10
1629040190000|2021-08-15 15:09:50|19226.53|19106.53|19226.3|19106.3|19226.53|19106.53|19225.06|19105.06|10
1629040200000|2021-08-15 15:10:00|19226.52|19106.52|19230.79|19110.79|19230.79|19110.79|19226.44|19106.44|10
1629040210000|2021-08-15 15:10:10|19230.86|19110.86|19231.98|19111.98|19231.98|19111.98|19230.11|19110.11|9
1629040220000|2021-08-15 15:10:20|19230.95|19110.95|19230.71|19110.71|19232.19|19112.19|19230.5|19110.5|9
1629040230000|2021-08-15 15:10:30|19230.63|19110.63|19232.28|19112.28|19233.19|19113.19|19230.63|19110.63|10
1629040240000|2021-08-15 15:10:40|19232.08|19112.08|19229.88|19109.88|19232.08|19112.08|19229.49|19109.49|9
1629040250000|2021-08-15 15:10:50|19229.97|19109.97|19225.11|19105.11|19230.9|19110.9|19224.99|19104.99|10
1629040260000|2021-08-15 15:11:00|19224.17|19104.17|19224.87|19104.87|19225.12|19105.12|19223.56|19103.56|9
1629040270000|2021-08-15 15:11:10|19224.85|19104.85|19221.51|19101.51|19224.85|19104.85|19221.36|19101.36|9
1629040280000|2021-08-15 15:11:20|19219.73|19099.73|19219.28|19099.28|19220.49|19100.49|19218.75|19098.75|10
1629040290000|2021-08-15 15:11:30|19218.86|19098.86|19220.74|19100.74|19220.74|19100.74|19218.86|19098.86|10
1629040300000|2021-08-15 15:11:40|19220.87|19100.87|19219.19|19099.19|19221.07|19101.07|19219.1|19099.1|10
1629040310000|2021-08-15 15:11:50|19219.17|19099.17|19217.17|19097.17|19219.26|19099.26|19217.17|19097.17|10
1629040320000|2021-08-15 15:12:00|19216.94|19096.94|19215.1|19095.1|19216.94|19096.94|19215.1|19095.1|10
1629040330000|2021-08-15 15:12:10|19215.07|19095.07|19217.07|19097.07|19217.32|19097.32|19214.87|19094.87|9
1629040340000|2021-08-15 15:12:20|19217.34|19097.34|19214.39|19094.39|19217.48|19097.48|19214.39|19094.39|10
1629040350000|2021-08-15 15:12:30|19214.4|19094.4|19215.13|19095.13|19215.29|19095.29|19214.4|19094.4|9
1629040360000|2021-08-15 15:12:40|19215.26|19095.26|19215.81|19095.81|19215.81|19095.81|19215.16|19095.16|9
1629040370000|2021-08-15 15:12:50|19215.86|19095.86|19217.07|19097.07|19217.18|19097.18|19215.7|19095.7|10
1629040380000|2021-08-15 15:13:00|19217.3|19097.3|19218.89|19098.89|19218.89|19098.89|19216.94|19096.94|10
1629040390000|2021-08-15 15:13:10|19219.03|19099.03|19219.46|19099.46|19219.9|19099.9|19219.03|19099.03|10
1629040400000|2021-08-15 15:13:20|19219.59|19099.59|19224.16|19104.16|19224.16|19104.16|19219.59|19099.59|10
1629040410000|2021-08-15 15:13:30|19224.98|19104.98|19232.77|19112.77|19232.77|19112.77|19224.98|19104.98|10
1629040420000|2021-08-15 15:13:40|19235.34|19115.34|19244.25|19124.25|19244.25|19124.25|19234.91|19114.91|10
1629040430000|2021-08-15 15:13:50|19244.07|19124.07|19244.58|19124.58|19244.58|19124.58|19243.79|19123.79|10
1629040440000|2021-08-15 15:14:00|19244.5|19124.5|19242.95|19122.95|19244.5|19124.5|19242.31|19122.31|9
1629040450000|2021-08-15 15:14:10|19242.78|19122.78|19244|19124|19244.04|19124.04|19242.62|19122.62|9
1629040460000|2021-08-15 15:14:20|19245.68|19125.68|19244.1|19124.1|19246.13|19126.13|19243.87|19123.87|10
1629040470000|2021-08-15 15:14:30|19243.49|19123.49|19245.06|19125.06|19245.76|19125.76|19243.3|19123.3|9
1629040480000|2021-08-15 15:14:40|19245.01|19125.01|19246.78|19126.78|19248.16|19128.16|19245.01|19125.01|10
1629040490000|2021-08-15 15:14:50|19248.2|19128.2|19249.07|19129.07|19249.07|19129.07|19248.2|19128.2|10
1629040500000|2021-08-15 15:15:00|19248.95|19128.95|19248.69|19128.69|19249.67|19129.67|19248.69|19128.69|10
1629040510000|2021-08-15 15:15:10|19247.12|19127.12|19238.48|19118.48|19247.12|19127.12|19238.48|19118.48|10
1629040520000|2021-08-15 15:15:20|19236.93|19116.93|19236.68|19116.68|19238.46|19118.46|19236.09|19116.09|10
1629040530000|2021-08-15 15:15:30|19236.53|19116.53|19236.96|19116.96|19236.96|19116.96|19235.7|19115.7|10
1629040540000|2021-08-15 15:15:40|19237.73|19117.73|19238.92|19118.92|19238.92|19118.92|19237.73|19117.73|10
1629040550000|2021-08-15 15:15:50|19238.74|19118.74|19240.02|19120.02|19240.04|19120.04|19238.74|19118.74|10
1629040560000|2021-08-15 15:16:00|19240.17|19120.17|19241.45|19121.45|19241.45|19121.45|19240.04|19120.04|10
1629040570000|2021-08-15 15:16:10|19241.44|19121.44|19240.73|19120.73|19242.03|19122.03|19240.67|19120.67|9
1629040580000|2021-08-15 15:16:20|19240.36|19120.36|19238.41|19118.41|19240.67|19120.67|19238.41|19118.41|10
1629040590000|2021-08-15 15:16:30|19238.68|19118.68|19236.79|19116.79|19238.68|19118.68|19236.79|19116.79|10
1629040600000|2021-08-15 15:16:40|19236.58|19116.58|19234.01|19114.01|19236.58|19116.58|19233.98|19113.98|10
1629040610000|2021-08-15 15:16:50|19234.21|19114.21|19234.74|19114.74|19235.43|19115.43|19234.21|19114.21|10
1629040620000|2021-08-15 15:17:00|19234.7|19114.7|19236.22|19116.22|19236.22|19116.22|19233.31|19113.31|9
1629040630000|2021-08-15 15:17:10|19237.21|19117.21|19243.1|19123.1|19243.1|19123.1|19237.21|19117.21|10
1629040640000|2021-08-15 15:17:20|19243.22|19123.22|19244.03|19124.03|19244.07|19124.07|19243.22|19123.22|8
1629040650000|2021-08-15 15:17:30|19243.7|19123.7|19243.38|19123.38|19245.11|19125.11|19243.2|19123.2|10
1629040660000|2021-08-15 15:17:40|19242.4|19122.4|19243.86|19123.86|19243.86|19123.86|19242.2|19122.2|10
1629040670000|2021-08-15 15:17:50|19243.8|19123.8|19243.62|19123.62|19243.89|19123.89|19243.06|19123.06|9
1629040680000|2021-08-15 15:18:00|19243.39|19123.39|19244.77|19124.77|19245.14|19125.14|19243.39|19123.39|9
1629040690000|2021-08-15 15:18:10|19244.73|19124.73|19246.4|19126.4|19246.4|19126.4|19244.44|19124.44|10
1629040700000|2021-08-15 15:18:20|19245.18|19125.18|19247.96|19127.96|19248.15|19128.15|19245.18|19125.18|10
1629040710000|2021-08-15 15:18:30|19247.88|19127.88|19248.48|19128.48|19248.58|19128.58|19247.88|19127.88|10
1629040720000|2021-08-15 15:18:40|19249.12|19129.12|19252.55|19132.55|19253.85|19133.85|19249.07|19129.07|10
1629040730000|2021-08-15 15:18:50|19253.71|19133.71|19255.92|19135.92|19257.5|19137.5|19253.64|19133.64|9
1629040740000|2021-08-15 15:19:00|19256.08|19136.08|19259.57|19139.57|19260.27|19140.27|19256.08|19136.08|10
1629040750000|2021-08-15 15:19:10|19259.64|19139.64|19261.35|19141.35|19261.39|19141.39|19259.2|19139.2|10
1629040760000|2021-08-15 15:19:20|19261.49|19141.49|19264.72|19144.72|19264.72|19144.72|19259.55|19139.55|10
1629040770000|2021-08-15 15:19:30|19264.89|19144.89|19270.33|19150.33|19270.62|19150.62|19264.89|19144.89|10
1629040780000|2021-08-15 15:19:40|19270.62|19150.62|19269.59|19149.59|19270.62|19150.62|19269.2|19149.2|10
1629040790000|2021-08-15 15:19:50|19269.58|19149.58|19268.29|19148.29|19269.59|19149.59|19267.41|19147.41|10
1629040800000|2021-08-15 15:20:00|19268.83|19148.83|19268.01|19148.01|19269.05|19149.05|19267.2|19147.2|10
1629040810000|2021-08-15 15:20:10|19267.47|19147.47|19261.99|19141.99|19267.47|19147.47|19261.99|19141.99|10
1629040820000|2021-08-15 15:20:20|19261.3|19141.3|19257.09|19137.09|19262.19|19142.19|19257.09|19137.09|10
1629040830000|2021-08-15 15:20:30|19256.71|19136.71|19250.84|19130.84|19257.65|19137.65|19250.84|19130.84|10
1629040840000|2021-08-15 15:20:40|19251.01|19131.01|19250.7|19130.7|19251.63|19131.63|19250.16|19130.16|10
1629040850000|2021-08-15 15:20:50|19250.1|19130.1|19248.53|19128.53|19250.1|19130.1|19248.36|19128.36|8
1629040860000|2021-08-15 15:21:00|19248.63|19128.63|19246.21|19126.21|19248.63|19128.63|19246.02|19126.02|10
1629040870000|2021-08-15 15:21:10|19246.26|19126.26|19250.22|19130.22|19250.22|19130.22|19245.82|19125.82|10
1629040880000|2021-08-15 15:21:20|19251.38|19131.38|19253.38|19133.38|19254.39|19134.39|19250.97|19130.97|10
1629040890000|2021-08-15 15:21:30|19253.35|19133.35|19250.87|19130.87|19253.35|19133.35|19250.87|19130.87|9
1629040900000|2021-08-15 15:21:40|19252.11|19132.11|19252.47|19132.47|19253.06|19133.06|19252.11|19132.11|9
1629040910000|2021-08-15 15:21:50|19252.54|19132.54|19252.86|19132.86|19252.86|19132.86|19252.25|19132.25|7
1629040920000|2021-08-15 15:22:00|19251.62|19131.62|19252.41|19132.41|19252.82|19132.82|19251.62|19131.62|9
1629040930000|2021-08-15 15:22:10|19250.83|19130.83|19250.98|19130.98|19251.48|19131.48|19250.82|19130.82|10
1629040940000|2021-08-15 15:22:20|19250.89|19130.89|19250.71|19130.71|19250.96|19130.96|19250.54|19130.54|8
1629040950000|2021-08-15 15:22:30|19250.72|19130.72|19251.35|19131.35|19252.26|19132.26|19250.72|19130.72|9
1629040960000|2021-08-15 15:22:40|19249.89|19129.89|19248.31|19128.31|19250.22|19130.22|19248.31|19128.31|10
1629040970000|2021-08-15 15:22:50|19247.59|19127.59|19241.7|19121.7|19247.59|19127.59|19241.7|19121.7|10
1629040980000|2021-08-15 15:23:00|19241.17|19121.17|19237.78|19117.78|19241.17|19121.17|19237.78|19117.78|9
1629040990000|2021-08-15 15:23:10|19237.61|19117.61|19236.61|19116.61|19238.47|19118.47|19236.56|19116.56|10
1629041000000|2021-08-15 15:23:20|19233.75|19113.75|19233.22|19113.22|19234.92|19114.92|19233.22|19113.22|10
1629041010000|2021-08-15 15:23:30|19233|19113|19231.79|19111.79|19233.12|19113.12|19231.79|19111.79|10
1629041020000|2021-08-15 15:23:40|19231.69|19111.69|19231.27|19111.27|19231.69|19111.69|19230.95|19110.95|10
1629041030000|2021-08-15 15:23:50|19231.34|19111.34|19230.85|19110.85|19231.34|19111.34|19230.8|19110.8|9
1629041040000|2021-08-15 15:24:00|19230.86|19110.86|19229.72|19109.72|19231.37|19111.37|19229.72|19109.72|10
1629041050000|2021-08-15 15:24:10|19229.26|19109.26|19220.57|19100.57|19229.26|19109.26|19220.57|19100.57|10
1629041060000|2021-08-15 15:24:20|19219.66|19099.66|19216.8|19096.8|19220.06|19100.06|19216.8|19096.8|10
1629041070000|2021-08-15 15:24:30|19214.07|19094.07|19206.89|19086.89|19214.07|19094.07|19206.82|19086.82|10
1629041080000|2021-08-15 15:24:40|19206.92|19086.92|19206.33|19086.33|19207.34|19087.34|19205.57|19085.57|10
1629041090000|2021-08-15 15:24:50|19205.6|19085.6|19205.92|19085.92|19206.54|19086.54|19205.58|19085.58|10
1629041100000|2021-08-15 15:25:00|19205.48|19085.48|19205.42|19085.42|19205.71|19085.71|19205.06|19085.06|8
1629041110000|2021-08-15 15:25:10|19205.2|19085.2|19203.58|19083.58|19205.2|19085.2|19203.03|19083.03|10
1629041120000|2021-08-15 15:25:20|19203.74|19083.74|19204.13|19084.13|19204.13|19084.13|19203.29|19083.29|10
1629041130000|2021-08-15 15:25:30|19204.04|19084.04|19205.67|19085.67|19206.56|19086.56|19204.04|19084.04|9
1629041140000|2021-08-15 15:25:40|19205.66|19085.66|19206.54|19086.54|19207.98|19087.98|19205.64|19085.64|10
1629041150000|2021-08-15 15:25:50|19206.8|19086.8|19208.61|19088.61|19208.61|19088.61|19206.8|19086.8|10
1629041160000|2021-08-15 15:26:00|19208.64|19088.64|19207.87|19087.87|19208.87|19088.87|19207.56|19087.56|10
1629041170000|2021-08-15 15:26:10|19208.52|19088.52|19208.32|19088.32|19208.52|19088.52|19206.41|19086.41|10
1629041180000|2021-08-15 15:26:20|19208.39|19088.39|19205.79|19085.79|19208.47|19088.47|19205.79|19085.79|10
1629041190000|2021-08-15 15:26:30|19205.75|19085.75|19208.38|19088.38|19208.38|19088.38|19204.7|19084.7|10
1629041200000|2021-08-15 15:26:40|19208.82|19088.82|19211.26|19091.26|19211.26|19091.26|19208.82|19088.82|10
1629041210000|2021-08-15 15:26:50|19211.61|19091.61|19213.78|19093.78|19213.78|19093.78|19210.61|19090.61|9
1629041220000|2021-08-15 15:27:00|19214.49|19094.49|19219.83|19099.83|19219.83|19099.83|19214.36|19094.36|10
1629041230000|2021-08-15 15:27:10|19220.28|19100.28|19217.47|19097.47|19220.28|19100.28|19217.47|19097.47|8
1629041240000|2021-08-15 15:27:20|19217.03|19097.03|19219.27|19099.27|19219.46|19099.46|19217.03|19097.03|10
1629041250000|2021-08-15 15:27:30|19219.48|19099.48|19217.45|19097.45|19219.48|19099.48|19217.19|19097.19|8
1629041260000|2021-08-15 15:27:40|19217.09|19097.09|19215.09|19095.09|19217.09|19097.09|19215.09|19095.09|10
1629041270000|2021-08-15 15:27:50|19214.24|19094.24|19215.08|19095.08|19215.08|19095.08|19213.42|19093.42|10
1629041280000|2021-08-15 15:28:00|19215.13|19095.13|19212.11|19092.11|19215.13|19095.13|19212.11|19092.11|10
1629041290000|2021-08-15 15:28:10|19213.4|19093.4|19212.54|19092.54|19213.4|19093.4|19212.54|19092.54|10
1629041300000|2021-08-15 15:28:20|19212.59|19092.59|19210.03|19090.03|19212.86|19092.86|19210.02|19090.02|10
1629041310000|2021-08-15 15:28:30|19209.86|19089.86|19205.98|19085.98|19209.87|19089.87|19205.98|19085.98|10
1629041320000|2021-08-15 15:28:40|19206.82|19086.82|19208.76|19088.76|19208.76|19088.76|19206.19|19086.19|9
1629041330000|2021-08-15 15:28:50|19208.81|19088.81|19209.43|19089.43|19209.44|19089.44|19207.34|19087.34|9
1629041340000|2021-08-15 15:29:00|19210.55|19090.55|19207.13|19087.13|19210.55|19090.55|19207.13|19087.13|9
1629041350000|2021-08-15 15:29:10|19208.49|19088.49|19206.29|19086.29|19208.64|19088.64|19206.26|19086.26|10
1629041360000|2021-08-15 15:29:20|19206.13|19086.13|19206.68|19086.68|19208.34|19088.34|19206.13|19086.13|9
1629041370000|2021-08-15 15:29:30|19206.75|19086.75|19206.9|19086.9|19207.55|19087.55|19206.75|19086.75|10
1629041380000|2021-08-15 15:29:40|19206.96|19086.96|19206.51|19086.51|19207.28|19087.28|19206.51|19086.51|10
1629041390000|2021-08-15 15:29:50|19206.55|19086.55|19206.78|19086.78|19206.88|19086.88|19206.46|19086.46|9
1629041400000|2021-08-15 15:30:00|19206.85|19086.85|19205.12|19085.12|19207.12|19087.12|19205.12|19085.12|10
1629041410000|2021-08-15 15:30:10|19205.1|19085.1|19205.67|19085.67|19205.93|19085.93|19204.74|19084.74|8
1629041420000|2021-08-15 15:30:20|19204.38|19084.38|19205.55|19085.55|19205.55|19085.55|19203.99|19083.99|9
1629041430000|2021-08-15 15:30:30|19205.67|19085.67|19205.08|19085.08|19205.82|19085.82|19205.08|19085.08|9
1629041440000|2021-08-15 15:30:40|19205.1|19085.1|19205.44|19085.44|19205.44|19085.44|19203.98|19083.98|10
1629041450000|2021-08-15 15:30:50|19205.34|19085.34|19204.17|19084.17|19205.7|19085.7|19204.17|19084.17|10
1629041460000|2021-08-15 15:31:00|19204.43|19084.43|19205.59|19085.59|19205.59|19085.59|19204.24|19084.24|7
1629041470000|2021-08-15 15:31:10|19205.57|19085.57|19203.9|19083.9|19205.57|19085.57|19203.54|19083.54|10
1629041480000|2021-08-15 15:31:20|19203.46|19083.46|19200.47|19080.47|19203.46|19083.46|19200.47|19080.47|10
1629041490000|2021-08-15 15:31:30|19200.29|19080.29|19191.89|19071.89|19200.29|19080.29|19191.89|19071.89|9
1629041500000|2021-08-15 15:31:40|19191.75|19071.75|19188.98|19068.98|19191.75|19071.75|19188.98|19068.98|10
1629041510000|2021-08-15 15:31:50|19188.57|19068.57|19184.2|19064.2|19188.57|19068.57|19184.2|19064.2|10
1629041520000|2021-08-15 15:32:00|19182.43|19062.43|19179.51|19059.51|19182.43|19062.43|19179.23|19059.23|10
1629041530000|2021-08-15 15:32:10|19178.06|19058.06|19175.64|19055.64|19178.06|19058.06|19175.64|19055.64|10
1629041540000|2021-08-15 15:32:20|19175.4|19055.4|19173.85|19053.85|19175.65|19055.65|19173.64|19053.64|10
1629041550000|2021-08-15 15:32:30|19174.27|19054.27|19173.57|19053.57|19175.14|19055.14|19173.47|19053.47|10
1629041560000|2021-08-15 15:32:40|19173.59|19053.59|19174.06|19054.06|19175.49|19055.49|19173.55|19053.55|10
1629041570000|2021-08-15 15:32:50|19174.09|19054.09|19177.21|19057.21|19177.21|19057.21|19173.36|19053.36|10
1629041580000|2021-08-15 15:33:00|19177.52|19057.52|19181.7|19061.7|19181.7|19061.7|19177.52|19057.52|10
1629041590000|2021-08-15 15:33:10|19182.58|19062.58|19195.5|19075.5|19195.5|19075.5|19182.58|19062.58|10
1629041600000|2021-08-15 15:33:20|19196.1|19076.1|19207.38|19087.38|19207.46|19087.46|19196.1|19076.1|10
1629041610000|2021-08-15 15:33:30|19208.64|19088.64|19209.81|19089.81|19210.04|19090.04|19208.32|19088.32|10
1629041620000|2021-08-15 15:33:40|19209.62|19089.62|19210.38|19090.38|19210.38|19090.38|19209.57|19089.57|10
1629041630000|2021-08-15 15:33:50|19210.39|19090.39|19208.11|19088.11|19211.65|19091.65|19208.11|19088.11|10
1629041640000|2021-08-15 15:34:00|19207.9|19087.9|19205.9|19085.9|19207.9|19087.9|19205.78|19085.78|10
1629041650000|2021-08-15 15:34:10|19205.95|19085.95|19207.03|19087.03|19207.07|19087.07|19205.95|19085.95|10
1629041660000|2021-08-15 15:34:20|19207.12|19087.12|19209.13|19089.13|19209.16|19089.16|19207.09|19087.09|10
1629041670000|2021-08-15 15:34:30|19210.21|19090.21|19215.18|19095.18|19215.19|19095.19|19210.21|19090.21|10
1629041680000|2021-08-15 15:34:40|19215.21|19095.21|19214.54|19094.54|19215.21|19095.21|19214.04|19094.04|10
1629041690000|2021-08-15 15:34:50|19215.77|19095.77|19212.54|19092.54|19215.93|19095.93|19212.54|19092.54|10
1629041700000|2021-08-15 15:35:00|19212.15|19092.15|19211.56|19091.56|19213.07|19093.07|19211.31|19091.31|10
1629041710000|2021-08-15 15:35:10|19213.83|19093.83|19215.56|19095.56|19215.56|19095.56|19213.83|19093.83|10
1629041720000|2021-08-15 15:35:20|19216.11|19096.11|19216.08|19096.08|19217.8|19097.8|19216.08|19096.08|9
1629041730000|2021-08-15 15:35:30|19214.66|19094.66|19208.25|19088.25|19214.66|19094.66|19208.25|19088.25|10
1629041740000|2021-08-15 15:35:40|19207.56|19087.56|19198.99|19078.99|19207.56|19087.56|19198.99|19078.99|10
1629041750000|2021-08-15 15:35:50|19199.79|19079.79|19199.51|19079.51|19199.94|19079.94|19198.93|19078.93|8
1629041760000|2021-08-15 15:36:00|19199.74|19079.74|19195.39|19075.39|19199.74|19079.74|19195.39|19075.39|10
1629041770000|2021-08-15 15:36:10|19195.03|19075.03|19192.37|19072.37|19195.03|19075.03|19192.33|19072.33|10
1629041780000|2021-08-15 15:36:20|19192.42|19072.42|19191.92|19071.92|19193.19|19073.19|19191.8|19071.8|10
1629041790000|2021-08-15 15:36:30|19191.95|19071.95|19191.54|19071.54|19193.33|19073.33|19190.41|19070.41|10
1629041800000|2021-08-15 15:36:40|19191.15|19071.15|19193.48|19073.48|19193.94|19073.94|19191.15|19071.15|9
1629041810000|2021-08-15 15:36:50|19193.04|19073.04|19191.88|19071.88|19193.04|19073.04|19191.5|19071.5|10
1629041820000|2021-08-15 15:37:00|19192.2|19072.2|19197.78|19077.78|19197.78|19077.78|19192.2|19072.2|10
1629041830000|2021-08-15 15:37:10|19197.89|19077.89|19200.03|19080.03|19200.42|19080.42|19196.45|19076.45|10
1629041840000|2021-08-15 15:37:20|19200.58|19080.58|19201.3|19081.3|19201.73|19081.73|19200.22|19080.22|10
1629041850000|2021-08-15 15:37:30|19202.75|19082.75|19201.81|19081.81|19202.82|19082.82|19201.6|19081.6|9
1629041860000|2021-08-15 15:37:40|19201.98|19081.98|19203.6|19083.6|19203.7|19083.7|19201.98|19081.98|10
1629041870000|2021-08-15 15:37:50|19203.61|19083.61|19202.83|19082.83|19204.05|19084.05|19202.83|19082.83|10
1629041880000|2021-08-15 15:38:00|19203.08|19083.08|19205.13|19085.13|19205.35|19085.35|19203.08|19083.08|10
1629041890000|2021-08-15 15:38:10|19204.68|19084.68|19203.08|19083.08|19204.68|19084.68|19202.54|19082.54|10
1629041900000|2021-08-15 15:38:20|19202.75|19082.75|19202.68|19082.68|19202.88|19082.88|19201.72|19081.72|10
1629041910000|2021-08-15 15:38:30|19202.96|19082.96|19203.82|19083.82|19203.82|19083.82|19202.8|19082.8|10
1629041920000|2021-08-15 15:38:40|19204.32|19084.32|19206.16|19086.16|19206.28|19086.28|19203.35|19083.35|9
1629041930000|2021-08-15 15:38:50|19206.12|19086.12|19205.41|19085.41|19206.21|19086.21|19205.36|19085.36|9
1629041940000|2021-08-15 15:39:00|19204.35|19084.35|19205.45|19085.45|19205.63|19085.63|19204.35|19084.35|10
1629041950000|2021-08-15 15:39:10|19204.68|19084.68|19203.78|19083.78|19204.68|19084.68|19203.37|19083.37|10
1629041960000|2021-08-15 15:39:20|19203.64|19083.64|19203.36|19083.36|19203.64|19083.64|19201.84|19081.84|10
1629041970000|2021-08-15 15:39:30|19203.32|19083.32|19202.76|19082.76|19203.32|19083.32|19202.71|19082.71|10
1629041980000|2021-08-15 15:39:40|19202.85|19082.85|19201.84|19081.84|19203.94|19083.94|19201.84|19081.84|10
1629041990000|2021-08-15 15:39:50|19201.8|19081.8|19200.7|19080.7|19201.8|19081.8|19200.7|19080.7|10
1629042000000|2021-08-15 15:40:00|19199.43|19079.43|19202.74|19082.74|19202.74|19082.74|19199.43|19079.43|10
1629042010000|2021-08-15 15:40:10|19203.08|19083.08|19209.65|19089.65|19210.25|19090.25|19203.08|19083.08|10
1629042020000|2021-08-15 15:40:20|19210.15|19090.15|19215.46|19095.46|19215.46|19095.46|19210.15|19090.15|10
1629042030000|2021-08-15 15:40:30|19215.37|19095.37|19216.08|19096.08|19216.17|19096.17|19215.37|19095.37|10
1629042040000|2021-08-15 15:40:40|19215.89|19095.89|19220.3|19100.3|19220.44|19100.44|19215.11|19095.11|10
1629042050000|2021-08-15 15:40:50|19219.83|19099.83|19218.54|19098.54|19219.88|19099.88|19218.54|19098.54|7
1629042060000|2021-08-15 15:41:00|19218.55|19098.55|19220.72|19100.72|19220.77|19100.77|19218.55|19098.55|10
1629042070000|2021-08-15 15:41:10|19222.33|19102.33|19220.05|19100.05|19222.33|19102.33|19220.05|19100.05|8
1629042080000|2021-08-15 15:41:20|19220.07|19100.07|19216.04|19096.04|19220.07|19100.07|19216.04|19096.04|10
1629042090000|2021-08-15 15:41:30|19215.62|19095.62|19213.67|19093.67|19215.62|19095.62|19212.83|19092.83|9
1629042100000|2021-08-15 15:41:40|19211.69|19091.69|19211.79|19091.79|19212.09|19092.09|19210.8|19090.8|9
1629042110000|2021-08-15 15:41:50|19211.51|19091.51|19213.5|19093.5|19213.5|19093.5|19211.51|19091.51|10
1629042120000|2021-08-15 15:42:00|19213.22|19093.22|19210.73|19090.73|19213.56|19093.56|19210.73|19090.73|10
1629042130000|2021-08-15 15:42:10|19210.57|19090.57|19211.58|19091.58|19212.09|19092.09|19210.56|19090.56|9
1629042140000|2021-08-15 15:42:20|19211.78|19091.78|19213.02|19093.02|19213.35|19093.35|19211.78|19091.78|10
1629042150000|2021-08-15 15:42:30|19214.78|19094.78|19215.47|19095.47|19215.49|19095.49|19213.44|19093.44|10
1629042160000|2021-08-15 15:42:40|19215.42|19095.42|19214.7|19094.7|19215.42|19095.42|19214.49|19094.49|10
1629042170000|2021-08-15 15:42:50|19214.66|19094.66|19215.83|19095.83|19216.33|19096.33|19214.32|19094.32|9
1629042180000|2021-08-15 15:43:00|19216.2|19096.2|19219.14|19099.14|19219.14|19099.14|19216.2|19096.2|10
1629042190000|2021-08-15 15:43:10|19219.46|19099.46|19219.64|19099.64|19219.99|19099.99|19219.38|19099.38|9
1629042200000|2021-08-15 15:43:20|19219.8|19099.8|19220.66|19100.66|19220.66|19100.66|19218.59|19098.59|10
1629042210000|2021-08-15 15:43:30|19220.86|19100.86|19220.75|19100.75|19222.04|19102.04|19219.64|19099.64|10
1629042220000|2021-08-15 15:43:40|19220.52|19100.52|19222.87|19102.87|19222.95|19102.95|19220.52|19100.52|9
1629042230000|2021-08-15 15:43:50|19221.9|19101.9|19222.82|19102.82|19223.52|19103.52|19221.9|19101.9|10
1629042240000|2021-08-15 15:44:00|19221.95|19101.95|19220.9|19100.9|19221.98|19101.98|19220.9|19100.9|10
1629042250000|2021-08-15 15:44:10|19220.98|19100.98|19221.4|19101.4|19221.6|19101.6|19220.23|19100.23|10
1629042260000|2021-08-15 15:44:20|19220.06|19100.06|19221.71|19101.71|19221.72|19101.72|19219.86|19099.86|10
1629042270000|2021-08-15 15:44:30|19221.87|19101.87|19222.43|19102.43|19222.43|19102.43|19221.09|19101.09|10
1629042280000|2021-08-15 15:44:40|19222.61|19102.61|19222.4|19102.4|19223.14|19103.14|19222.16|19102.16|8
1629042290000|2021-08-15 15:44:50|19221.15|19101.15|19221.85|19101.85|19222.11|19102.11|19221.15|19101.15|10
1629042300000|2021-08-15 15:45:00|19221.92|19101.92|19222.74|19102.74|19222.74|19102.74|19221.92|19101.92|10
1629042310000|2021-08-15 15:45:10|19222.78|19102.78|19224.74|19104.74|19226.05|19106.05|19222.43|19102.43|10
1629042320000|2021-08-15 15:45:20|19225.07|19105.07|19233.2|19113.2|19233.2|19113.2|19225.07|19105.07|10
1629042330000|2021-08-15 15:45:30|19233.67|19113.67|19237.12|19117.12|19238.07|19118.07|19233.67|19113.67|10
1629042340000|2021-08-15 15:45:40|19237.05|19117.05|19238.28|19118.28|19238.47|19118.47|19237.05|19117.05|9
1629042350000|2021-08-15 15:45:50|19237.39|19117.39|19238.89|19118.89|19239.58|19119.58|19237.39|19117.39|10
1629042360000|2021-08-15 15:46:00|19238.74|19118.74|19233.86|19113.86|19238.74|19118.74|19233.86|19113.86|10
1629042370000|2021-08-15 15:46:10|19233.35|19113.35|19226.48|19106.48|19233.35|19113.35|19226.48|19106.48|10
1629042380000|2021-08-15 15:46:20|19225.64|19105.64|19224.46|19104.46|19225.64|19105.64|19224.1|19104.1|10
1629042390000|2021-08-15 15:46:30|19224.19|19104.19|19221.9|19101.9|19224.19|19104.19|19221.9|19101.9|10
1629042400000|2021-08-15 15:46:40|19221.45|19101.45|19214.94|19094.94|19221.79|19101.79|19214.15|19094.15|10
1629042410000|2021-08-15 15:46:50|19214.57|19094.57|19211.49|19091.49|19214.87|19094.87|19211.19|19091.19|10
1629042420000|2021-08-15 15:47:00|19211.65|19091.65|19211.95|19091.95|19212.61|19092.61|19210.68|19090.68|10
1629042430000|2021-08-15 15:47:10|19212.13|19092.13|19212.92|19092.92|19213.01|19093.01|19211.96|19091.96|9
1629042440000|2021-08-15 15:47:20|19212.65|19092.65|19214.46|19094.46|19214.46|19094.46|19212.62|19092.62|10
1629042450000|2021-08-15 15:47:30|19214.6|19094.6|19213.2|19093.2|19214.6|19094.6|19213.2|19093.2|10
1629042460000|2021-08-15 15:47:40|19213.44|19093.44|19213.98|19093.98|19213.98|19093.98|19212.49|19092.49|10
1629042470000|2021-08-15 15:47:50|19214.02|19094.02|19214.34|19094.34|19214.4|19094.4|19213.93|19093.93|10
1629042480000|2021-08-15 15:48:00|19214.53|19094.53|19215.54|19095.54|19216.64|19096.64|19214.53|19094.53|10
1629042490000|2021-08-15 15:48:10|19215.65|19095.65|19217.96|19097.96|19217.96|19097.96|19215.55|19095.55|10
1629042500000|2021-08-15 15:48:20|19217.52|19097.52|19216.76|19096.76|19218.23|19098.23|19216.76|19096.76|8
1629042510000|2021-08-15 15:48:30|19218.11|19098.11|19221.28|19101.28|19221.28|19101.28|19218.11|19098.11|10
1629042520000|2021-08-15 15:48:40|19222.58|19102.58|19227.68|19107.68|19228.48|19108.48|19222.58|19102.58|10
1629042530000|2021-08-15 15:48:50|19228.54|19108.54|19243.21|19123.21|19243.21|19123.21|19228.54|19108.54|10
1629042540000|2021-08-15 15:49:00|19243.23|19123.23|19250.53|19130.53|19250.68|19130.68|19243.23|19123.23|10
1629042550000|2021-08-15 15:49:10|19250.69|19130.69|19258.01|19138.01|19258.01|19138.01|19250.69|19130.69|10
1629042560000|2021-08-15 15:49:20|19258.17|19138.17|19261.4|19141.4|19261.4|19141.4|19257.75|19137.75|10
1629042570000|2021-08-15 15:49:30|19262.88|19142.88|19263.77|19143.77|19263.77|19143.77|19261.04|19141.04|10
1629042580000|2021-08-15 15:49:40|19263.85|19143.85|19264.44|19144.44|19266.4|19146.4|19262.17|19142.17|10
1629042590000|2021-08-15 15:49:50|19264.46|19144.46|19260.1|19140.1|19265.91|19145.91|19260.1|19140.1|10
1629042600000|2021-08-15 15:50:00|19262.83|19142.83|19263.52|19143.52|19264.15|19144.15|19261.22|19141.22|8
1629042610000|2021-08-15 15:50:10|19265.33|19145.33|19256.1|19136.1|19265.33|19145.33|19256.1|19136.1|10
1629042620000|2021-08-15 15:50:20|19255.52|19135.52|19251.11|19131.11|19256|19136|19251.11|19131.11|10
1629042630000|2021-08-15 15:50:30|19251.51|19131.51|19248.07|19128.07|19251.51|19131.51|19247.52|19127.52|10
1629042640000|2021-08-15 15:50:40|19247.38|19127.38|19251.19|19131.19|19251.19|19131.19|19246.02|19126.02|10
1629042650000|2021-08-15 15:50:50|19251.88|19131.88|19257.37|19137.37|19257.37|19137.37|19251.88|19131.88|10
1629042660000|2021-08-15 15:51:00|19257.39|19137.39|19260.02|19140.02|19260.63|19140.63|19257.39|19137.39|10
1629042670000|2021-08-15 15:51:10|19259.94|19139.94|19260.43|19140.43|19260.47|19140.47|19258.28|19138.28|10
1629042680000|2021-08-15 15:51:20|19260.53|19140.53|19260.72|19140.72|19260.98|19140.98|19258.68|19138.68|10
1629042690000|2021-08-15 15:51:30|19260.86|19140.86|19262.36|19142.36|19262.36|19142.36|19260.24|19140.24|10
1629042700000|2021-08-15 15:51:40|19262.05|19142.05|19263.06|19143.06|19263.31|19143.31|19260.98|19140.98|10
1629042710000|2021-08-15 15:51:50|19262.91|19142.91|19262.7|19142.7|19262.91|19142.91|19261.65|19141.65|9
1629042720000|2021-08-15 15:52:00|19262.9|19142.9|19257.88|19137.88|19263.41|19143.41|19257.75|19137.75|10
1629042730000|2021-08-15 15:52:10|19257.67|19137.67|19256.08|19136.08|19257.67|19137.67|19254.34|19134.34|10
1629042740000|2021-08-15 15:52:20|19258.14|19138.14|19258.33|19138.33|19258.33|19138.33|19258.1|19138.1|7
1629042750000|2021-08-15 15:52:30|19258.34|19138.34|19256.26|19136.26|19258.65|19138.65|19256.26|19136.26|10
1629042760000|2021-08-15 15:52:40|19255.31|19135.31|19258.82|19138.82|19259.44|19139.44|19255.31|19135.31|10
1629042770000|2021-08-15 15:52:50|19258.99|19138.99|19263.4|19143.4|19263.4|19143.4|19258.96|19138.96|10
1629042780000|2021-08-15 15:53:00|19263.15|19143.15|19262.48|19142.48|19263.83|19143.83|19262.15|19142.15|9
1629042790000|2021-08-15 15:53:10|19264.19|19144.19|19274.26|19154.26|19274.26|19154.26|19264.19|19144.19|10
1629042800000|2021-08-15 15:53:20|19275.43|19155.43|19277.61|19157.61|19277.61|19157.61|19275.25|19155.25|10
1629042810000|2021-08-15 15:53:30|19278.68|19158.68|19278.01|19158.01|19279.23|19159.23|19277.75|19157.75|9
1629042820000|2021-08-15 15:53:40|19278.1|19158.1|19277.27|19157.27|19278.24|19158.24|19276.16|19156.16|10
1629042830000|2021-08-15 15:53:50|19277.12|19157.12|19281.21|19161.21|19281.21|19161.21|19276.97|19156.97|10
1629042840000|2021-08-15 15:54:00|19281.67|19161.67|19286.7|19166.7|19288.1|19168.1|19281.15|19161.15|10
1629042850000|2021-08-15 15:54:10|19287.18|19167.18|19290.83|19170.83|19290.85|19170.85|19287.18|19167.18|10
1629042860000|2021-08-15 15:54:20|19290.81|19170.81|19289.92|19169.92|19291.95|19171.95|19289.92|19169.92|10
1629042870000|2021-08-15 15:54:30|19289.24|19169.24|19286.86|19166.86|19289.24|19169.24|19285.42|19165.42|10
1629042880000|2021-08-15 15:54:40|19285.3|19165.3|19284.37|19164.37|19285.3|19165.3|19283.98|19163.98|10
1629042890000|2021-08-15 15:54:50|19285.31|19165.31|19285.13|19165.13|19285.31|19165.31|19283.22|19163.22|10
1629042900000|2021-08-15 15:55:00|19285.5|19165.5|19282.92|19162.92|19285.79|19165.79|19282.87|19162.87|10
1629042910000|2021-08-15 15:55:10|19282.9|19162.9|19277.23|19157.23|19282.9|19162.9|19277.23|19157.23|10
1629042920000|2021-08-15 15:55:20|19276.86|19156.86|19277.25|19157.25|19277.25|19157.25|19274.98|19154.98|10
1629042930000|2021-08-15 15:55:30|19277.41|19157.41|19275.56|19155.56|19277.81|19157.81|19275.56|19155.56|10
1629042940000|2021-08-15 15:55:40|19275.28|19155.28|19276.99|19156.99|19276.99|19156.99|19273.85|19153.85|10
1629042950000|2021-08-15 15:55:50|19276.01|19156.01|19278.83|19158.83|19279.02|19159.02|19276.01|19156.01|10
1629042960000|2021-08-15 15:56:00|19278.66|19158.66|19278.29|19158.29|19279.56|19159.56|19278.13|19158.13|9
1629042970000|2021-08-15 15:56:10|19277.93|19157.93|19277.51|19157.51|19277.93|19157.93|19276.76|19156.76|10
1629042980000|2021-08-15 15:56:20|19277.56|19157.56|19280.22|19160.22|19280.22|19160.22|19277.56|19157.56|9
1629042990000|2021-08-15 15:56:30|19280.28|19160.28|19280.58|19160.58|19281.24|19161.24|19279.44|19159.44|10
1629043000000|2021-08-15 15:56:40|19280.52|19160.52|19280.92|19160.92|19281.04|19161.04|19279.45|19159.45|10
1629043010000|2021-08-15 15:56:50|19281.19|19161.19|19278.82|19158.82|19281.19|19161.19|19277.31|19157.31|10
1629043020000|2021-08-15 15:57:00|19278.7|19158.7|19279.08|19159.08|19279.25|19159.25|19278.09|19158.09|10
1629043030000|2021-08-15 15:57:10|19279.34|19159.34|19278.32|19158.32|19279.53|19159.53|19277.82|19157.82|10
1629043040000|2021-08-15 15:57:20|19278.74|19158.74|19277.5|19157.5|19278.74|19158.74|19277.4|19157.4|9
1629043050000|2021-08-15 15:57:30|19277.45|19157.45|19277.39|19157.39|19278.43|19158.43|19276.87|19156.87|10
1629043060000|2021-08-15 15:57:40|19277.7|19157.7|19280.85|19160.85|19280.85|19160.85|19277.7|19157.7|10
1629043070000|2021-08-15 15:57:50|19281.06|19161.06|19281.44|19161.44|19281.44|19161.44|19280.81|19160.81|10
1629043080000|2021-08-15 15:58:00|19281.77|19161.77|19281.49|19161.49|19283.03|19163.03|19281.46|19161.46|10
1629043090000|2021-08-15 15:58:10|19279.82|19159.82|19288.01|19168.01|19288.01|19168.01|19279.82|19159.82|10
1629043100000|2021-08-15 15:58:20|19289.61|19169.61|19289.06|19169.06|19290.3|19170.3|19287.78|19167.78|10
1629043110000|2021-08-15 15:58:30|19289.52|19169.52|19294.05|19174.05|19294.05|19174.05|19289.52|19169.52|10
1629043120000|2021-08-15 15:58:40|19294.31|19174.31|19295.59|19175.59|19295.59|19175.59|19293.65|19173.65|10
1629043130000|2021-08-15 15:58:50|19295.19|19175.19|19292.87|19172.87|19295.22|19175.22|19291.68|19171.68|10
1629043140000|2021-08-15 15:59:00|19294.11|19174.11|19296.05|19176.05|19296.05|19176.05|19294.11|19174.11|10
1629043150000|2021-08-15 15:59:10|19296.07|19176.07|19296.96|19176.96|19297.07|19177.07|19296.04|19176.04|9
1629043160000|2021-08-15 15:59:20|19296.95|19176.95|19301.01|19181.01|19301.93|19181.93|19296.95|19176.95|10
1629043170000|2021-08-15 15:59:30|19301.6|19181.6|19305.63|19185.63|19305.63|19185.63|19301.6|19181.6|10
1629043180000|2021-08-15 15:59:40|19305.64|19185.64|19310.26|19190.26|19310.26|19190.26|19305.64|19185.64|10
1629043190000|2021-08-15 15:59:50|19310.59|19190.59|19316.2|19196.2|19316.2|19196.2|19310.59|19190.59|10
1629043200000|2021-08-15 16:00:00|19317.41|19197.41|19321.33|19201.33|19322.45|19202.45|19317.15|19197.15|10
1629043210000|2021-08-15 16:00:10|19321.73|19201.73|19320.9|19200.9|19322.18|19202.18|19319.8|19199.8|10
1629043220000|2021-08-15 16:00:20|19320.66|19200.66|19313.41|19193.41|19320.66|19200.66|19313.41|19193.41|10
1629043230000|2021-08-15 16:00:30|19313.57|19193.57|19317.44|19197.44|19318.64|19198.64|19313.54|19193.54|10
1629043240000|2021-08-15 16:00:40|19317.43|19197.43|19322.02|19202.02|19322.02|19202.02|19317.43|19197.43|10
1629043250000|2021-08-15 16:00:50|19322.62|19202.62|19323.2|19203.2|19323.66|19203.66|19318.12|19198.12|9
1629043260000|2021-08-15 16:01:00|19323.15|19203.15|19325.21|19205.21|19325.73|19205.73|19321.73|19201.73|10
1629043270000|2021-08-15 16:01:10|19325.13|19205.13|19329.31|19209.31|19330.95|19210.95|19325.13|19205.13|10
1629043280000|2021-08-15 16:01:20|19329.42|19209.42|19333.32|19213.32|19333.37|19213.37|19329.16|19209.16|10
1629043290000|2021-08-15 16:01:30|19332.76|19212.76|19333.62|19213.62|19333.88|19213.88|19331.35|19211.35|10
1629043300000|2021-08-15 16:01:40|19334.03|19214.03|19334.39|19214.39|19334.72|19214.72|19332.73|19212.73|10
1629043310000|2021-08-15 16:01:50|19333.53|19213.53|19336.01|19216.01|19337.42|19217.42|19332.9|19212.9|10
1629043320000|2021-08-15 16:02:00|19336.13|19216.13|19332.89|19212.89|19336.13|19216.13|19331.11|19211.11|10
1629043330000|2021-08-15 16:02:10|19331.03|19211.03|19331.63|19211.63|19333.21|19213.21|19329.7|19209.7|10
1629043340000|2021-08-15 16:02:20|19331.47|19211.47|19331.28|19211.28|19332.4|19212.4|19330.41|19210.41|9
1629043350000|2021-08-15 16:02:30|19331.33|19211.33|19335.27|19215.27|19335.45|19215.45|19331.33|19211.33|10
1629043360000|2021-08-15 16:02:40|19334.89|19214.89|19338.5|19218.5|19338.5|19218.5|19334.89|19214.89|10
1629043370000|2021-08-15 16:02:50|19338.7|19218.7|19339.72|19219.72|19339.72|19219.72|19337.97|19217.97|9
1629043380000|2021-08-15 16:03:00|19340.99|19220.99|19344.98|19224.98|19346.71|19226.71|19340.99|19220.99|10
1629043390000|2021-08-15 16:03:10|19345.66|19225.66|19353.28|19233.28|19353.28|19233.28|19345.66|19225.66|9
1629043400000|2021-08-15 16:03:20|19353.58|19233.58|19353.78|19233.78|19355.5|19235.5|19352.52|19232.52|10
1629043410000|2021-08-15 16:03:30|19354.56|19234.56|19359.35|19239.35|19359.35|19239.35|19354.56|19234.56|10
1629043420000|2021-08-15 16:03:40|19360.36|19240.36|19364.27|19244.27|19364.27|19244.27|19360.36|19240.36|10
1629043430000|2021-08-15 16:03:50|19366.65|19246.65|19371.58|19251.58|19371.58|19251.58|19366.65|19246.65|10
1629043440000|2021-08-15 16:04:00|19372.53|19252.53|19373.45|19253.45|19373.63|19253.63|19372.27|19252.27|10
1629043450000|2021-08-15 16:04:10|19373.31|19253.31|19373.4|19253.4|19374.2|19254.2|19372.2|19252.2|10
1629043460000|2021-08-15 16:04:20|19373.7|19253.7|19374.15|19254.15|19374.15|19254.15|19373.16|19253.16|9
1629043470000|2021-08-15 16:04:30|19374.87|19254.87|19377.74|19257.74|19377.74|19257.74|19373.96|19253.96|10
1629043480000|2021-08-15 16:04:40|19377.77|19257.77|19380.38|19260.38|19380.6|19260.6|19376.04|19256.04|10
1629043490000|2021-08-15 16:04:50|19380.16|19260.16|19381.06|19261.06|19381.21|19261.21|19379.78|19259.78|10
1629043500000|2021-08-15 16:05:00|19378.02|19258.02|19381.94|19261.94|19382.03|19262.03|19378.02|19258.02|10
1629043510000|2021-08-15 16:05:10|19382.47|19262.47|19383.45|19263.45|19383.45|19263.45|19381.36|19261.36|10
1629043520000|2021-08-15 16:05:20|19383.41|19263.41|19387.41|19267.41|19388.58|19268.58|19383.41|19263.41|10
1629043530000|2021-08-15 16:05:30|19387.97|19267.97|19392.63|19272.63|19392.63|19272.63|19387.97|19267.97|10
1629043540000|2021-08-15 16:05:40|19392.32|19272.32|19389.72|19269.72|19392.4|19272.4|19389.53|19269.53|10
1629043550000|2021-08-15 16:05:50|19388.98|19268.98|19382|19262|19388.98|19268.98|19382|19262|10
1629043560000|2021-08-15 16:06:00|19380.67|19260.67|19374.82|19254.82|19380.67|19260.67|19374.44|19254.44|10
1629043570000|2021-08-15 16:06:10|19374.3|19254.3|19370.28|19250.28|19374.3|19254.3|19368.54|19248.54|10
1629043580000|2021-08-15 16:06:20|19370.48|19250.48|19363.2|19243.2|19370.48|19250.48|19363.2|19243.2|10
1629043590000|2021-08-15 16:06:30|19362.61|19242.61|19363.05|19243.05|19363.58|19243.58|19361.53|19241.53|10
1629043600000|2021-08-15 16:06:40|19363.67|19243.67|19369.79|19249.79|19369.79|19249.79|19363.4|19243.4|10
1629043610000|2021-08-15 16:06:50|19369.97|19249.97|19382.3|19262.3|19382.3|19262.3|19369.97|19249.97|10
1629043620000|2021-08-15 16:07:00|19382.35|19262.35|19382.57|19262.57|19382.87|19262.87|19381.18|19261.18|10
1629043630000|2021-08-15 16:07:10|19383.25|19263.25|19378.77|19258.77|19383.25|19263.25|19378.77|19258.77|10
1629043640000|2021-08-15 16:07:20|19377.3|19257.3|19374.51|19254.51|19378.78|19258.78|19373.73|19253.73|10
1629043650000|2021-08-15 16:07:30|19374.41|19254.41|19366.5|19246.5|19374.41|19254.41|19366.33|19246.33|10
1629043660000|2021-08-15 16:07:40|19365.37|19245.37|19365.67|19245.67|19365.95|19245.95|19364.6|19244.6|9
1629043670000|2021-08-15 16:07:50|19364.33|19244.33|19363.83|19243.83|19364.33|19244.33|19361.67|19241.67|10
1629043680000|2021-08-15 16:08:00|19363.43|19243.43|19360.46|19240.46|19363.69|19243.69|19360.46|19240.46|10
1629043690000|2021-08-15 16:08:10|19359.98|19239.98|19363.17|19243.17|19363.17|19243.17|19359.83|19239.83|10
1629043700000|2021-08-15 16:08:20|19362.46|19242.46|19359.51|19239.51|19362.69|19242.69|19359.51|19239.51|10
1629043710000|2021-08-15 16:08:30|19360.64|19240.64|19358.47|19238.47|19360.73|19240.73|19358.47|19238.47|10
1629043720000|2021-08-15 16:08:40|19357.8|19237.8|19356.04|19236.04|19358.55|19238.55|19355.8|19235.8|10
1629043730000|2021-08-15 16:08:50|19353.76|19233.76|19355.46|19235.46|19355.46|19235.46|19353.76|19233.76|10
1629043740000|2021-08-15 16:09:00|19355.63|19235.63|19352.57|19232.57|19355.63|19235.63|19352.57|19232.57|9
1629043750000|2021-08-15 16:09:10|19352.62|19232.62|19348.9|19228.9|19352.72|19232.72|19348.9|19228.9|10
1629043760000|2021-08-15 16:09:20|19348.63|19228.63|19345.44|19225.44|19348.63|19228.63|19345.44|19225.44|9
1629043770000|2021-08-15 16:09:30|19345.31|19225.31|19337.3|19217.3|19346.41|19226.41|19337.3|19217.3|10
1629043780000|2021-08-15 16:09:40|19332.68|19212.68|19329.99|19209.99|19332.68|19212.68|19327.73|19207.73|10
1629043790000|2021-08-15 16:09:50|19327.72|19207.72|19331.15|19211.15|19331.4|19211.4|19327.55|19207.55|10
1629043800000|2021-08-15 16:10:00|19330.34|19210.34|19332.19|19212.19|19333.97|19213.97|19330.34|19210.34|9
1629043810000|2021-08-15 16:10:10|19330.92|19210.92|19325.19|19205.19|19330.92|19210.92|19323.56|19203.56|10
1629043820000|2021-08-15 16:10:20|19323.62|19203.62|19321.36|19201.36|19325.47|19205.47|19321.36|19201.36|10
1629043830000|2021-08-15 16:10:30|19320.76|19200.76|19316.8|19196.8|19320.76|19200.76|19316.8|19196.8|10
1629043840000|2021-08-15 16:10:40|19316.54|19196.54|19314.88|19194.88|19316.55|19196.55|19313.9|19193.9|10
1629043850000|2021-08-15 16:10:50|19313.93|19193.93|19313.83|19193.83|19313.93|19193.93|19312.32|19192.32|10
1629043860000|2021-08-15 16:11:00|19313.78|19193.78|19311.65|19191.65|19313.81|19193.81|19311.6|19191.6|10
1629043870000|2021-08-15 16:11:10|19311.15|19191.15|19313.06|19193.06|19313.06|19193.06|19310.21|19190.21|10
1629043880000|2021-08-15 16:11:20|19315|19195|19313.33|19193.33|19315.65|19195.65|19313.33|19193.33|10
1629043890000|2021-08-15 16:11:30|19313.01|19193.01|19313.2|19193.2|19314.27|19194.27|19312.04|19192.04|10
1629043900000|2021-08-15 16:11:40|19312.5|19192.5|19308.59|19188.59|19314.08|19194.08|19308.59|19188.59|10
1629043910000|2021-08-15 16:11:50|19308.21|19188.21|19302.62|19182.62|19308.21|19188.21|19302.62|19182.62|10
1629043920000|2021-08-15 16:12:00|19301.15|19181.15|19296.17|19176.17|19301.15|19181.15|19296.17|19176.17|10
1629043930000|2021-08-15 16:12:10|19295.72|19175.72|19292.05|19172.05|19296.12|19176.12|19292.05|19172.05|10
1629043940000|2021-08-15 16:12:20|19292.11|19172.11|19294.99|19174.99|19295.03|19175.03|19292.11|19172.11|9
1629043950000|2021-08-15 16:12:30|19294.86|19174.86|19295.3|19175.3|19295.3|19175.3|19293.74|19173.74|10
1629043960000|2021-08-15 16:12:40|19295.53|19175.53|19293.96|19173.96|19296.33|19176.33|19293.96|19173.96|10
1629043970000|2021-08-15 16:12:50|19293.8|19173.8|19291.95|19171.95|19293.86|19173.86|19291.95|19171.95|10
1629043980000|2021-08-15 16:13:00|19291.77|19171.77|19293.06|19173.06|19293.59|19173.59|19291.77|19171.77|10
1629043990000|2021-08-15 16:13:10|19293.42|19173.42|19296.65|19176.65|19297.92|19177.92|19293.42|19173.42|10
1629044000000|2021-08-15 16:13:20|19297.33|19177.33|19300.95|19180.95|19300.95|19180.95|19297.33|19177.33|10
1629044010000|2021-08-15 16:13:30|19301.37|19181.37|19304.16|19184.16|19304.16|19184.16|19301.37|19181.37|10
1629044020000|2021-08-15 16:13:40|19304.21|19184.21|19304.9|19184.9|19305.23|19185.23|19303.41|19183.41|9
1629044030000|2021-08-15 16:13:50|19304.53|19184.53|19300.46|19180.46|19304.53|19184.53|19300.46|19180.46|9
1629044040000|2021-08-15 16:14:00|19297.3|19177.3|19294.91|19174.91|19299.04|19179.04|19294.91|19174.91|10
1629044050000|2021-08-15 16:14:10|19294.86|19174.86|19291.97|19171.97|19295.35|19175.35|19291.36|19171.36|10
1629044060000|2021-08-15 16:14:20|19291.98|19171.98|19291.65|19171.65|19292.08|19172.08|19290.44|19170.44|10
1629044070000|2021-08-15 16:14:30|19291.98|19171.98|19289.03|19169.03|19292|19172|19289.03|19169.03|9
1629044080000|2021-08-15 16:14:40|19289.07|19169.07|19283.38|19163.38|19289.07|19169.07|19283.38|19163.38|10
1629044090000|2021-08-15 16:14:50|19283.51|19163.51|19281.52|19161.52|19283.51|19163.51|19281.52|19161.52|10
1629044100000|2021-08-15 16:15:00|19281.36|19161.36|19281.91|19161.91|19282.82|19162.82|19281.36|19161.36|10
1629044110000|2021-08-15 16:15:10|19281.97|19161.97|19280.68|19160.68|19281.97|19161.97|19280.68|19160.68|10
1629044120000|2021-08-15 16:15:20|19280.65|19160.65|19278.35|19158.35|19280.65|19160.65|19277.96|19157.96|10
1629044130000|2021-08-15 16:15:30|19276.72|19156.72|19275.26|19155.26|19276.72|19156.72|19273.72|19153.72|10
1629044140000|2021-08-15 16:15:40|19275.23|19155.23|19274.49|19154.49|19275.24|19155.24|19273.23|19153.23|9
1629044150000|2021-08-15 16:15:50|19274.56|19154.56|19270.65|19150.65|19274.56|19154.56|19270.65|19150.65|10
1629044160000|2021-08-15 16:16:00|19270.49|19150.49|19266.37|19146.37|19270.63|19150.63|19266.37|19146.37|9
1629044170000|2021-08-15 16:16:10|19266.31|19146.31|19262.25|19142.25|19266.84|19146.84|19261.73|19141.73|10
1629044180000|2021-08-15 16:16:20|19260.34|19140.34|19255.29|19135.29|19260.34|19140.34|19255.29|19135.29|10
1629044190000|2021-08-15 16:16:30|19256.36|19136.36|19245.2|19125.2|19256.36|19136.36|19245.2|19125.2|10
1629044200000|2021-08-15 16:16:40|19246.5|19126.5|19244.32|19124.32|19246.5|19126.5|19243.7|19123.7|10
1629044210000|2021-08-15 16:16:50|19245.37|19125.37|19248.3|19128.3|19248.36|19128.36|19245.37|19125.37|10
1629044220000|2021-08-15 16:17:00|19245.71|19125.71|19246.52|19126.52|19247.59|19127.59|19245.37|19125.37|10
1629044230000|2021-08-15 16:17:10|19245.87|19125.87|19252.53|19132.53|19252.53|19132.53|19245.87|19125.87|9
1629044240000|2021-08-15 16:17:20|19253.14|19133.14|19254.64|19134.64|19255.83|19135.83|19252.72|19132.72|10
1629044250000|2021-08-15 16:17:30|19255.39|19135.39|19256.97|19136.97|19257.15|19137.15|19254.45|19134.45|10
1629044260000|2021-08-15 16:17:40|19256.51|19136.51|19249.97|19129.97|19256.51|19136.51|19249.35|19129.35|10
1629044270000|2021-08-15 16:17:50|19248.7|19128.7|19244.73|19124.73|19249.4|19129.4|19244.45|19124.45|10
1629044280000|2021-08-15 16:18:00|19243.79|19123.79|19245.19|19125.19|19245.63|19125.63|19243.66|19123.66|10
1629044290000|2021-08-15 16:18:10|19245.5|19125.5|19247.57|19127.57|19247.57|19127.57|19245.19|19125.19|10
1629044300000|2021-08-15 16:18:20|19249.32|19129.32|19252.95|19132.95|19253.84|19133.84|19249.32|19129.32|10
1629044310000|2021-08-15 16:18:30|19253.36|19133.36|19254.29|19134.29|19254.99|19134.99|19253.11|19133.11|10
1629044320000|2021-08-15 16:18:40|19255.31|19135.31|19256.94|19136.94|19256.94|19136.94|19254.4|19134.4|10
1629044330000|2021-08-15 16:18:50|19256.85|19136.85|19257.82|19137.82|19259.1|19139.1|19256.8|19136.8|10
1629044340000|2021-08-15 16:19:00|19258.7|19138.7|19259.03|19139.03|19259.03|19139.03|19257.52|19137.52|10
1629044350000|2021-08-15 16:19:10|19258.94|19138.94|19260.23|19140.23|19260.23|19140.23|19258.94|19138.94|10
1629044360000|2021-08-15 16:19:20|19260.62|19140.62|19266.59|19146.59|19266.59|19146.59|19260.62|19140.62|9
1629044370000|2021-08-15 16:19:30|19266.68|19146.68|19270.16|19150.16|19270.16|19150.16|19266.23|19146.23|10
1629044380000|2021-08-15 16:19:40|19271.42|19151.42|19274|19154|19275.08|19155.08|19271.42|19151.42|10
1629044390000|2021-08-15 16:19:50|19274.42|19154.42|19276.57|19156.57|19276.65|19156.65|19274.16|19154.16|10
1629044400000|2021-08-15 16:20:00|19276.61|19156.61|19276.11|19156.11|19277.46|19157.46|19275.46|19155.46|10
1629044410000|2021-08-15 16:20:10|19274.59|19154.59|19272.46|19152.46|19275.56|19155.56|19271.3|19151.3|10
1629044420000|2021-08-15 16:20:20|19272.44|19152.44|19273.31|19153.31|19274.23|19154.23|19272.33|19152.33|10
1629044430000|2021-08-15 16:20:30|19274.53|19154.53|19270.95|19150.95|19274.69|19154.69|19270.95|19150.95|10
1629044440000|2021-08-15 16:20:40|19270.67|19150.67|19266.93|19146.93|19270.67|19150.67|19266.93|19146.93|10
1629044450000|2021-08-15 16:20:50|19267.03|19147.03|19266.19|19146.19|19267.17|19147.17|19264.89|19144.89|10
1629044460000|2021-08-15 16:21:00|19266.15|19146.15|19267.67|19147.67|19268.5|19148.5|19266.15|19146.15|10
1629044470000|2021-08-15 16:21:10|19267.9|19147.9|19272.21|19152.21|19272.21|19152.21|19267.9|19147.9|10
1629044480000|2021-08-15 16:21:20|19272.69|19152.69|19275.3|19155.3|19275.71|19155.71|19272.69|19152.69|10
1629044490000|2021-08-15 16:21:30|19275.44|19155.44|19276.75|19156.75|19276.89|19156.89|19275.3|19155.3|10
1629044500000|2021-08-15 16:21:40|19276.68|19156.68|19275.86|19155.86|19276.68|19156.68|19274.84|19154.84|10
1629044510000|2021-08-15 16:21:50|19277.18|19157.18|19278.64|19158.64|19278.64|19158.64|19277.18|19157.18|9
1629044520000|2021-08-15 16:22:00|19278.69|19158.69|19279.58|19159.58|19279.58|19159.58|19278.69|19158.69|10
1629044530000|2021-08-15 16:22:10|19279.34|19159.34|19278.19|19158.19|19279.34|19159.34|19278.09|19158.09|9
1629044540000|2021-08-15 16:22:20|19278.11|19158.11|19279.68|19159.68|19279.68|19159.68|19278.08|19158.08|9
1629044550000|2021-08-15 16:22:30|19279.9|19159.9|19282.1|19162.1|19282.1|19162.1|19279|19159|9
1629044560000|2021-08-15 16:22:40|19282.72|19162.72|19282.17|19162.17|19284.42|19164.42|19282.17|19162.17|10
1629044570000|2021-08-15 16:22:50|19282.05|19162.05|19275.07|19155.07|19282.05|19162.05|19275.07|19155.07|10
1629044580000|2021-08-15 16:23:00|19274.81|19154.81|19272.52|19152.52|19275.97|19155.97|19272.48|19152.48|9
1629044590000|2021-08-15 16:23:10|19271.7|19151.7|19266.83|19146.83|19271.7|19151.7|19266.83|19146.83|10
1629044600000|2021-08-15 16:23:20|19266.7|19146.7|19264.69|19144.69|19266.7|19146.7|19264.16|19144.16|10
1629044610000|2021-08-15 16:23:30|19264.46|19144.46|19262.72|19142.72|19264.89|19144.89|19262.72|19142.72|10
1629044620000|2021-08-15 16:23:40|19262.82|19142.82|19261.85|19141.85|19263.1|19143.1|19260.99|19140.99|9
1629044630000|2021-08-15 16:23:50|19261.87|19141.87|19261.2|19141.2|19261.87|19141.87|19259.56|19139.56|10
1629044640000|2021-08-15 16:24:00|19261.74|19141.74|19264.7|19144.7|19264.7|19144.7|19261.74|19141.74|10
1629044650000|2021-08-15 16:24:10|19264.92|19144.92|19273.04|19153.04|19273.2|19153.2|19264.92|19144.92|10
1629044660000|2021-08-15 16:24:20|19273.7|19153.7|19278.78|19158.78|19278.78|19158.78|19273.7|19153.7|10
1629044670000|2021-08-15 16:24:30|19279.04|19159.04|19278.66|19158.66|19280.09|19160.09|19278.39|19158.39|10
1629044680000|2021-08-15 16:24:40|19278.6|19158.6|19280.6|19160.6|19280.6|19160.6|19278.26|19158.26|9
1629044690000|2021-08-15 16:24:50|19280.93|19160.93|19282.89|19162.89|19283.12|19163.12|19280.93|19160.93|10
1629044700000|2021-08-15 16:25:00|19282.87|19162.87|19284.45|19164.45|19285.49|19165.49|19282.87|19162.87|10
1629044710000|2021-08-15 16:25:10|19284.12|19164.12|19287.42|19167.42|19288.13|19168.13|19283.91|19163.91|10
1629044720000|2021-08-15 16:25:20|19287.4|19167.4|19289.61|19169.61|19289.61|19169.61|19287.4|19167.4|10
1629044730000|2021-08-15 16:25:30|19288.93|19168.93|19295.35|19175.35|19295.35|19175.35|19288.93|19168.93|10
1629044740000|2021-08-15 16:25:40|19293.81|19173.81|19292.51|19172.51|19294.16|19174.16|19292.51|19172.51|10
1629044750000|2021-08-15 16:25:50|19292.2|19172.2|19282.62|19162.62|19292.35|19172.35|19282.62|19162.62|10
1629044760000|2021-08-15 16:26:00|19283.14|19163.14|19276.47|19156.47|19283.14|19163.14|19276.02|19156.02|10
1629044770000|2021-08-15 16:26:10|19275.74|19155.74|19274.29|19154.29|19275.74|19155.74|19273.77|19153.77|10
1629044780000|2021-08-15 16:26:20|19273.44|19153.44|19271.77|19151.77|19273.44|19153.44|19271.29|19151.29|10
1629044790000|2021-08-15 16:26:30|19271.68|19151.68|19269.26|19149.26|19272.62|19152.62|19269.26|19149.26|9
1629044800000|2021-08-15 16:26:40|19270.51|19150.51|19269.66|19149.66|19270.6|19150.6|19269.66|19149.66|9
1629044810000|2021-08-15 16:26:50|19268.66|19148.66|19271.59|19151.59|19271.59|19151.59|19267.99|19147.99|10
1629044820000|2021-08-15 16:27:00|19271.97|19151.97|19289.57|19169.57|19289.57|19169.57|19271.97|19151.97|10
1629044830000|2021-08-15 16:27:10|19290.82|19170.82|19295.83|19175.83|19295.83|19175.83|19290.82|19170.82|10
1629044840000|2021-08-15 16:27:20|19297.42|19177.42|19295.73|19175.73|19298.58|19178.58|19295.58|19175.58|10
1629044850000|2021-08-15 16:27:30|19295.37|19175.37|19297.67|19177.67|19297.67|19177.67|19294.46|19174.46|9
1629044860000|2021-08-15 16:27:40|19298.61|19178.61|19302.51|19182.51|19302.51|19182.51|19298.61|19178.61|10
1629044870000|2021-08-15 16:27:50|19302.54|19182.54|19303.93|19183.93|19304.69|19184.69|19302.54|19182.54|10
1629044880000|2021-08-15 16:28:00|19303.79|19183.79|19302|19182|19303.79|19183.79|19301.16|19181.16|9
1629044890000|2021-08-15 16:28:10|19302.04|19182.04|19303.94|19183.94|19304|19184|19302.04|19182.04|9
1629044900000|2021-08-15 16:28:20|19304.18|19184.18|19304.52|19184.52|19305.18|19185.18|19302.33|19182.33|10
1629044910000|2021-08-15 16:28:30|19305.41|19185.41|19308.8|19188.8|19308.98|19188.98|19305.41|19185.41|10
1629044920000|2021-08-15 16:28:40|19308.79|19188.79|19308.62|19188.62|19309.79|19189.79|19308.51|19188.51|10
1629044930000|2021-08-15 16:28:50|19308.74|19188.74|19308.21|19188.21|19310.48|19190.48|19308.21|19188.21|10
1629044940000|2021-08-15 16:29:00|19308.07|19188.07|19313.1|19193.1|19313.1|19193.1|19307.93|19187.93|10
1629044950000|2021-08-15 16:29:10|19313.45|19193.45|19315.02|19195.02|19315.02|19195.02|19313.45|19193.45|10
1629044960000|2021-08-15 16:29:20|19314.98|19194.98|19315.1|19195.1|19315.44|19195.44|19314.25|19194.25|10
1629044970000|2021-08-15 16:29:30|19315.12|19195.12|19313.47|19193.47|19315.26|19195.26|19313.47|19193.47|9
1629044980000|2021-08-15 16:29:40|19313.27|19193.27|19311.82|19191.82|19313.46|19193.46|19311.54|19191.54|10
1629044990000|2021-08-15 16:29:50|19311.41|19191.41|19308.32|19188.32|19311.41|19191.41|19308.32|19188.32|10
1629045000000|2021-08-15 16:30:00|19308.14|19188.14|19307.31|19187.31|19309.31|19189.31|19307.31|19187.31|10
1629045010000|2021-08-15 16:30:10|19306.94|19186.94|19308.24|19188.24|19308.24|19188.24|19306.9|19186.9|10
1629045020000|2021-08-15 16:30:20|19308.39|19188.39|19308.25|19188.25|19308.57|19188.57|19308.21|19188.21|10
1629045030000|2021-08-15 16:30:30|19308.78|19188.78|19307.9|19187.9|19309.89|19189.89|19307.85|19187.85|9
1629045040000|2021-08-15 16:30:40|19309.05|19189.05|19303.26|19183.26|19309.05|19189.05|19303.26|19183.26|10
1629045050000|2021-08-15 16:30:50|19299.91|19179.91|19294.2|19174.2|19299.91|19179.91|19294.2|19174.2|9
1629045060000|2021-08-15 16:31:00|19293.82|19173.82|19296.69|19176.69|19296.69|19176.69|19293.82|19173.82|10
1629045070000|2021-08-15 16:31:10|19297.06|19177.06|19295.52|19175.52|19297.67|19177.67|19295.52|19175.52|10
1629045080000|2021-08-15 16:31:20|19295.29|19175.29|19290.16|19170.16|19296.22|19176.22|19290.16|19170.16|10
1629045090000|2021-08-15 16:31:30|19290.25|19170.25|19285.92|19165.92|19290.25|19170.25|19285.92|19165.92|10
1629045100000|2021-08-15 16:31:40|19285.99|19165.99|19284.13|19164.13|19285.99|19165.99|19284.03|19164.03|9
1629045110000|2021-08-15 16:31:50|19284.1|19164.1|19285.46|19165.46|19285.82|19165.82|19284.09|19164.09|10
1629045120000|2021-08-15 16:32:00|19285.52|19165.52|19284.31|19164.31|19286.74|19166.74|19284.31|19164.31|10
1629045130000|2021-08-15 16:32:10|19282.93|19162.93|19285.43|19165.43|19285.43|19165.43|19282.8|19162.8|10
1629045140000|2021-08-15 16:32:20|19285.62|19165.62|19290.84|19170.84|19290.84|19170.84|19285.62|19165.62|10
1629045150000|2021-08-15 16:32:30|19290.1|19170.1|19285.98|19165.98|19290.1|19170.1|19285.98|19165.98|10
1629045160000|2021-08-15 16:32:40|19285.73|19165.73|19283.26|19163.26|19285.91|19165.91|19283.26|19163.26|9
1629045170000|2021-08-15 16:32:50|19282.95|19162.95|19284|19164|19285.43|19165.43|19282.95|19162.95|10
1629045180000|2021-08-15 16:33:00|19284.25|19164.25|19284.7|19164.7|19284.89|19164.89|19282.98|19162.98|10
1629045190000|2021-08-15 16:33:10|19284.92|19164.92|19287.22|19167.22|19287.63|19167.63|19284.92|19164.92|10
1629045200000|2021-08-15 16:33:20|19287.47|19167.47|19287.02|19167.02|19290|19170|19286.95|19166.95|10
1629045210000|2021-08-15 16:33:30|19286.82|19166.82|19284.25|19164.25|19286.99|19166.99|19284.08|19164.08|9
1629045220000|2021-08-15 16:33:40|19284.59|19164.59|19287.33|19167.33|19287.33|19167.33|19283.88|19163.88|10
1629045230000|2021-08-15 16:33:50|19288.02|19168.02|19285.63|19165.63|19288.02|19168.02|19285.13|19165.13|10
1629045240000|2021-08-15 16:34:00|19285.74|19165.74|19284.65|19164.65|19285.74|19165.74|19284.65|19164.65|10
1629045250000|2021-08-15 16:34:10|19284.57|19164.57|19283.65|19163.65|19284.57|19164.57|19283.51|19163.51|9
1629045260000|2021-08-15 16:34:20|19283.37|19163.37|19281.74|19161.74|19283.37|19163.37|19281.56|19161.56|10
1629045270000|2021-08-15 16:34:30|19281.96|19161.96|19283.45|19163.45|19283.45|19163.45|19281.76|19161.76|10
1629045280000|2021-08-15 16:34:40|19284.7|19164.7|19283.57|19163.57|19287.22|19167.22|19283.57|19163.57|9
1629045290000|2021-08-15 16:34:50|19284.3|19164.3|19276.36|19156.36|19284.3|19164.3|19276.36|19156.36|10
1629045300000|2021-08-15 16:35:00|19276.23|19156.23|19269.17|19149.17|19276.23|19156.23|19269.14|19149.14|10
1629045310000|2021-08-15 16:35:10|19268.18|19148.18|19261.78|19141.78|19268.5|19148.5|19261.78|19141.78|10
1629045320000|2021-08-15 16:35:20|19262.92|19142.92|19258.87|19138.87|19262.92|19142.92|19258.82|19138.82|10
1629045330000|2021-08-15 16:35:30|19258.43|19138.43|19255.98|19135.98|19258.43|19138.43|19255.98|19135.98|10
1629045340000|2021-08-15 16:35:40|19255.83|19135.83|19249.8|19129.8|19255.83|19135.83|19249.8|19129.8|9
1629045350000|2021-08-15 16:35:50|19251.38|19131.38|19250.97|19130.97|19252.69|19132.69|19250.97|19130.97|10
1629045360000|2021-08-15 16:36:00|19251.05|19131.05|19250.76|19130.76|19251.89|19131.89|19249.4|19129.4|9
1629045370000|2021-08-15 16:36:10|19250.98|19130.98|19248.65|19128.65|19250.98|19130.98|19248.65|19128.65|9
1629045380000|2021-08-15 16:36:20|19248.55|19128.55|19250.4|19130.4|19250.76|19130.76|19248.08|19128.08|10
1629045390000|2021-08-15 16:36:30|19249|19129|19251.12|19131.12|19251.35|19131.35|19249|19129|10
1629045400000|2021-08-15 16:36:40|19251|19131|19247.97|19127.97|19251|19131|19247.97|19127.97|10
1629045410000|2021-08-15 16:36:50|19247.82|19127.82|19243.36|19123.36|19247.82|19127.82|19243.36|19123.36|10
1629045420000|2021-08-15 16:37:00|19242.97|19122.97|19240.35|19120.35|19243.91|19123.91|19240.03|19120.03|10
1629045430000|2021-08-15 16:37:10|19239.75|19119.75|19240.22|19120.22|19240.22|19120.22|19239.44|19119.44|10
1629045440000|2021-08-15 16:37:20|19241.48|19121.48|19238.53|19118.53|19241.54|19121.54|19238.53|19118.53|10
1629045450000|2021-08-15 16:37:30|19237.44|19117.44|19237.99|19117.99|19237.99|19117.99|19237.17|19117.17|10
1629045460000|2021-08-15 16:37:40|19235.69|19115.69|19245.48|19125.48|19245.48|19125.48|19235.69|19115.69|10
1629045470000|2021-08-15 16:37:50|19246.6|19126.6|19247.74|19127.74|19249.04|19129.04|19246.6|19126.6|10
1629045480000|2021-08-15 16:38:00|19245.89|19125.89|19239.17|19119.17|19247.41|19127.41|19239.17|19119.17|10
1629045490000|2021-08-15 16:38:10|19239.12|19119.12|19236.43|19116.43|19239.12|19119.12|19235.87|19115.87|9
1629045500000|2021-08-15 16:38:20|19236.49|19116.49|19239.37|19119.37|19239.37|19119.37|19236.49|19116.49|10
1629045510000|2021-08-15 16:38:30|19239.42|19119.42|19240.67|19120.67|19240.67|19120.67|19239.38|19119.38|9
1629045520000|2021-08-15 16:38:40|19240.98|19120.98|19241.89|19121.89|19241.89|19121.89|19240.07|19120.07|10
1629045530000|2021-08-15 16:38:50|19242.01|19122.01|19245.55|19125.55|19245.55|19125.55|19242.01|19122.01|10
1629045540000|2021-08-15 16:39:00|19244.26|19124.26|19243.38|19123.38|19244.26|19124.26|19243.28|19123.28|10
1629045550000|2021-08-15 16:39:10|19243.78|19123.78|19243.42|19123.42|19245.42|19125.42|19243.42|19123.42|9
1629045560000|2021-08-15 16:39:20|19243.91|19123.91|19243.56|19123.56|19245.73|19125.73|19243.39|19123.39|10
1629045570000|2021-08-15 16:39:30|19243.53|19123.53|19245.7|19125.7|19245.7|19125.7|19243.52|19123.52|10
1629045580000|2021-08-15 16:39:40|19246.02|19126.02|19246.23|19126.23|19246.36|19126.36|19245.88|19125.88|9
1629045590000|2021-08-15 16:39:50|19246.36|19126.36|19247.33|19127.33|19248.23|19128.23|19246.31|19126.31|10
1629045600000|2021-08-15 16:40:00|19247.37|19127.37|19248.1|19128.1|19248.11|19128.11|19247.37|19127.37|7
1629045610000|2021-08-15 16:40:10|19248.07|19128.07|19247.72|19127.72|19248.14|19128.14|19247.66|19127.66|9
1629045620000|2021-08-15 16:40:20|19247.7|19127.7|19244.84|19124.84|19247.7|19127.7|19244.84|19124.84|10
1629045630000|2021-08-15 16:40:30|19244.73|19124.73|19244.43|19124.43|19244.73|19124.73|19243.47|19123.47|9
1629045640000|2021-08-15 16:40:40|19244.28|19124.28|19238.06|19118.06|19244.28|19124.28|19238.06|19118.06|10
1629045650000|2021-08-15 16:40:50|19237.81|19117.81|19225.67|19105.67|19237.81|19117.81|19225.25|19105.25|9
1629045660000|2021-08-15 16:41:00|19225.03|19105.03|19218.49|19098.49|19225.03|19105.03|19218.49|19098.49|10
1629045670000|2021-08-15 16:41:10|19218.31|19098.31|19211.49|19091.49|19218.31|19098.31|19211.49|19091.49|10
1629045680000|2021-08-15 16:41:20|19211.37|19091.37|19213.11|19093.11|19213.11|19093.11|19210.62|19090.62|10
1629045690000|2021-08-15 16:41:30|19213.79|19093.79|19217.76|19097.76|19217.76|19097.76|19213.79|19093.79|10
1629045700000|2021-08-15 16:41:40|19217.67|19097.67|19218.77|19098.77|19218.82|19098.82|19217.64|19097.64|10
1629045710000|2021-08-15 16:41:50|19218.9|19098.9|19220.23|19100.23|19221.05|19101.05|19218.9|19098.9|9
1629045720000|2021-08-15 16:42:00|19219.93|19099.93|19221.43|19101.43|19221.58|19101.58|19219.89|19099.89|10
1629045730000|2021-08-15 16:42:10|19221.4|19101.4|19220.2|19100.2|19222.69|19102.69|19219.85|19099.85|10
1629045740000|2021-08-15 16:42:20|19220.34|19100.34|19221.4|19101.4|19221.4|19101.4|19220.08|19100.08|10
1629045750000|2021-08-15 16:42:30|19221.39|19101.39|19225.76|19105.76|19225.76|19105.76|19221.21|19101.21|10
1629045760000|2021-08-15 16:42:40|19225.93|19105.93|19230.48|19110.48|19230.54|19110.54|19225.38|19105.38|10
1629045770000|2021-08-15 16:42:50|19230.42|19110.42|19233.75|19113.75|19234.08|19114.08|19230.42|19110.42|9
1629045780000|2021-08-15 16:43:00|19234.33|19114.33|19234.58|19114.58|19235.75|19115.75|19234.33|19114.33|10
1629045790000|2021-08-15 16:43:10|19233.3|19113.3|19233.59|19113.59|19234.68|19114.68|19233.23|19113.23|10
1629045800000|2021-08-15 16:43:20|19234.94|19114.94|19232.27|19112.27|19234.94|19114.94|19232.27|19112.27|10
1629045810000|2021-08-15 16:43:30|19231.91|19111.91|19230.25|19110.25|19231.91|19111.91|19230.25|19110.25|10
1629045820000|2021-08-15 16:43:40|19229.91|19109.91|19226.66|19106.66|19229.91|19109.91|19226.66|19106.66|9
1629045830000|2021-08-15 16:43:50|19226.67|19106.67|19223.54|19103.54|19226.93|19106.93|19223.54|19103.54|10
1629045840000|2021-08-15 16:44:00|19223.02|19103.02|19219.81|19099.81|19223.02|19103.02|19219.81|19099.81|10
1629045850000|2021-08-15 16:44:10|19219.22|19099.22|19219.24|19099.24|19219.31|19099.31|19218.59|19098.59|9
1629045860000|2021-08-15 16:44:20|19217.84|19097.84|19214.03|19094.03|19218.01|19098.01|19214.03|19094.03|10
1629045870000|2021-08-15 16:44:30|19213.65|19093.65|19212.98|19092.98|19213.65|19093.65|19212.65|19092.65|10
1629045880000|2021-08-15 16:44:40|19213.08|19093.08|19214.02|19094.02|19214.02|19094.02|19213.08|19093.08|9
1629045890000|2021-08-15 16:44:50|19214.23|19094.23|19218.55|19098.55|19218.55|19098.55|19214.23|19094.23|10
1629045900000|2021-08-15 16:45:00|19219.7|19099.7|19215.79|19095.79|19219.83|19099.83|19215.79|19095.79|10
1629045910000|2021-08-15 16:45:10|19215.48|19095.48|19212.8|19092.8|19215.48|19095.48|19212.67|19092.67|10
1629045920000|2021-08-15 16:45:20|19211.81|19091.81|19209.1|19089.1|19211.81|19091.81|19209.1|19089.1|9
1629045930000|2021-08-15 16:45:30|19210.05|19090.05|19207.11|19087.11|19210.05|19090.05|19207.11|19087.11|10
1629045940000|2021-08-15 16:45:40|19206.99|19086.99|19207.38|19087.38|19207.38|19087.38|19206.65|19086.65|10
1629045950000|2021-08-15 16:45:50|19207.44|19087.44|19212.8|19092.8|19212.8|19092.8|19207.44|19087.44|10
1629045960000|2021-08-15 16:46:00|19213.54|19093.54|19215|19095|19215.82|19095.82|19213.54|19093.54|10
1629045970000|2021-08-15 16:46:10|19213.74|19093.74|19215.01|19095.01|19215.01|19095.01|19213.1|19093.1|10
1629045980000|2021-08-15 16:46:20|19215.2|19095.2|19216.74|19096.74|19218|19098|19215.2|19095.2|10
1629045990000|2021-08-15 16:46:30|19216.92|19096.92|19223.54|19103.54|19223.54|19103.54|19216.92|19096.92|10
1629046000000|2021-08-15 16:46:40|19223.81|19103.81|19227.46|19107.46|19227.46|19107.46|19223.76|19103.76|10
1629046010000|2021-08-15 16:46:50|19227.74|19107.74|19227.36|19107.36|19227.74|19107.74|19225.79|19105.79|9
1629046020000|2021-08-15 16:47:00|19226.12|19106.12|19227.3|19107.3|19227.3|19107.3|19225.72|19105.72|10
1629046030000|2021-08-15 16:47:10|19227.31|19107.31|19232.12|19112.12|19232.12|19112.12|19226.08|19106.08|10
1629046040000|2021-08-15 16:47:20|19232.15|19112.15|19236.33|19116.33|19236.59|19116.59|19232.15|19112.15|10
1629046050000|2021-08-15 16:47:30|19236.83|19116.83|19237.06|19117.06|19237.39|19117.39|19236.83|19116.83|9
1629046060000|2021-08-15 16:47:40|19236.77|19116.77|19237.06|19117.06|19237.15|19117.15|19235.6|19115.6|10
1629046070000|2021-08-15 16:47:50|19237.09|19117.09|19238.66|19118.66|19238.81|19118.81|19237.09|19117.09|9
1629046080000|2021-08-15 16:48:00|19237.8|19117.8|19237.19|19117.19|19238.96|19118.96|19237.19|19117.19|10
1629046090000|2021-08-15 16:48:10|19238.4|19118.4|19238.29|19118.29|19238.72|19118.72|19238.07|19118.07|10
1629046100000|2021-08-15 16:48:20|19238.19|19118.19|19238.07|19118.07|19238.42|19118.42|19237.14|19117.14|9
1629046110000|2021-08-15 16:48:30|19236.95|19116.95|19234.59|19114.59|19238.15|19118.15|19234.55|19114.55|9
1629046120000|2021-08-15 16:48:40|19235.89|19115.89|19233.7|19113.7|19236.1|19116.1|19233.7|19113.7|8
1629046130000|2021-08-15 16:48:50|19231.51|19111.51|19229.13|19109.13|19231.51|19111.51|19227.91|19107.91|10
1629046140000|2021-08-15 16:49:00|19229.17|19109.17|19228.59|19108.59|19230.16|19110.16|19228.41|19108.41|10
1629046150000|2021-08-15 16:49:10|19228.58|19108.58|19231.26|19111.26|19231.48|19111.48|19228.58|19108.58|8
1629046160000|2021-08-15 16:49:20|19231.23|19111.23|19234.89|19114.89|19234.89|19114.89|19231.23|19111.23|9
1629046170000|2021-08-15 16:49:30|19234.94|19114.94|19235.45|19115.45|19235.53|19115.53|19234.94|19114.94|10
1629046180000|2021-08-15 16:49:40|19235.51|19115.51|19235.81|19115.81|19236.29|19116.29|19235.38|19115.38|9
1629046190000|2021-08-15 16:49:50|19235.74|19115.74|19234.52|19114.52|19236.54|19116.54|19234.52|19114.52|10
1629046200000|2021-08-15 16:50:00|19234.61|19114.61|19235.86|19115.86|19235.86|19115.86|19233.52|19113.52|10
1629046210000|2021-08-15 16:50:10|19236.41|19116.41|19239.47|19119.47|19239.47|19119.47|19236.41|19116.41|9
1629046220000|2021-08-15 16:50:20|19239.57|19119.57|19243.86|19123.86|19245.2|19125.2|19239.45|19119.45|10
1629046230000|2021-08-15 16:50:30|19244.78|19124.78|19242.46|19122.46|19244.89|19124.89|19242.37|19122.37|10
1629046240000|2021-08-15 16:50:40|19242.44|19122.44|19242.08|19122.08|19244.34|19124.34|19242.08|19122.08|10
1629046250000|2021-08-15 16:50:50|19242.34|19122.34|19240.64|19120.64|19243.78|19123.78|19240.64|19120.64|10
1629046260000|2021-08-15 16:51:00|19239.73|19119.73|19235.15|19115.15|19239.73|19119.73|19235.15|19115.15|9
1629046270000|2021-08-15 16:51:10|19235.56|19115.56|19230.34|19110.34|19235.56|19115.56|19230.34|19110.34|10
1629046280000|2021-08-15 16:51:20|19229.76|19109.76|19222.26|19102.26|19229.76|19109.76|19222.26|19102.26|10
1629046290000|2021-08-15 16:51:30|19221.88|19101.88|19215.64|19095.64|19221.88|19101.88|19215.64|19095.64|10
1629046300000|2021-08-15 16:51:40|19215.02|19095.02|19211.11|19091.11|19215.02|19095.02|19210.8|19090.8|10
1629046310000|2021-08-15 16:51:50|19210.68|19090.68|19208.62|19088.62|19210.68|19090.68|19208.62|19088.62|10
1629046320000|2021-08-15 16:52:00|19208.13|19088.13|19205.83|19085.83|19208.13|19088.13|19205.83|19085.83|9
1629046330000|2021-08-15 16:52:10|19205.93|19085.93|19205.62|19085.62|19207.15|19087.15|19204.86|19084.86|9
1629046340000|2021-08-15 16:52:20|19206.51|19086.51|19207.09|19087.09|19207.09|19087.09|19205.32|19085.32|10
1629046350000|2021-08-15 16:52:30|19207.16|19087.16|19207.42|19087.42|19207.57|19087.57|19207.05|19087.05|10
1629046360000|2021-08-15 16:52:40|19207.41|19087.41|19209.33|19089.33|19209.33|19089.33|19207.34|19087.34|10
1629046370000|2021-08-15 16:52:50|19210.16|19090.16|19217.59|19097.59|19217.59|19097.59|19210.16|19090.16|10
1629046380000|2021-08-15 16:53:00|19217.93|19097.93|19225.67|19105.67|19225.67|19105.67|19217.93|19097.93|10
1629046390000|2021-08-15 16:53:10|19226.32|19106.32|19228.76|19108.76|19228.76|19108.76|19226.32|19106.32|10
1629046400000|2021-08-15 16:53:20|19229.41|19109.41|19229.46|19109.46|19229.83|19109.83|19228.86|19108.86|10
1629046410000|2021-08-15 16:53:30|19229.53|19109.53|19230.86|19110.86|19231.73|19111.73|19229.53|19109.53|10
1629046420000|2021-08-15 16:53:40|19229.88|19109.88|19222.61|19102.61|19229.88|19109.88|19222.61|19102.61|10
1629046430000|2021-08-15 16:53:50|19221.92|19101.92|19221.47|19101.47|19222.96|19102.96|19221|19101|10
1629046440000|2021-08-15 16:54:00|19221.36|19101.36|19219.58|19099.58|19221.36|19101.36|19217.52|19097.52|10
1629046450000|2021-08-15 16:54:10|19217.8|19097.8|19217.93|19097.93|19217.99|19097.99|19217.55|19097.55|10
1629046460000|2021-08-15 16:54:20|19217.77|19097.77|19216.86|19096.86|19217.97|19097.97|19216.62|19096.62|9
1629046470000|2021-08-15 16:54:30|19216.97|19096.97|19215.59|19095.59|19217.29|19097.29|19215.59|19095.59|9
1629046480000|2021-08-15 16:54:40|19215.35|19095.35|19214.1|19094.1|19215.35|19095.35|19213.54|19093.54|9
1629046490000|2021-08-15 16:54:50|19213.55|19093.55|19210.32|19090.32|19213.55|19093.55|19210.32|19090.32|10
1629046500000|2021-08-15 16:55:00|19208.48|19088.48|19206.95|19086.95|19208.48|19088.48|19205.45|19085.45|9
1629046510000|2021-08-15 16:55:10|19206.97|19086.97|19204.63|19084.63|19206.97|19086.97|19203.61|19083.61|10
1629046520000|2021-08-15 16:55:20|19204.49|19084.49|19204.07|19084.07|19204.52|19084.52|19201.82|19081.82|10
1629046530000|2021-08-15 16:55:30|19205.25|19085.25|19205.9|19085.9|19205.9|19085.9|19204.85|19084.85|10
1629046540000|2021-08-15 16:55:40|19206.03|19086.03|19204.97|19084.97|19206.03|19086.03|19204.48|19084.48|9
1629046550000|2021-08-15 16:55:50|19204.86|19084.86|19204.59|19084.59|19205.09|19085.09|19204.48|19084.48|10
1629046560000|2021-08-15 16:56:00|19203.21|19083.21|19205.25|19085.25|19205.25|19085.25|19202.79|19082.79|10
1629046570000|2021-08-15 16:56:10|19205.62|19085.62|19205.13|19085.13|19206.07|19086.07|19204.5|19084.5|10
1629046580000|2021-08-15 16:56:20|19204.79|19084.79|19205.76|19085.76|19205.76|19085.76|19203.53|19083.53|10
1629046590000|2021-08-15 16:56:30|19203.98|19083.98|19198.92|19078.92|19203.98|19083.98|19198.92|19078.92|10
1629046600000|2021-08-15 16:56:40|19200.06|19080.06|19198.73|19078.73|19200.06|19080.06|19198.73|19078.73|10
1629046610000|2021-08-15 16:56:50|19197.21|19077.21|19190.22|19070.22|19197.26|19077.26|19190.22|19070.22|10
1629046620000|2021-08-15 16:57:00|19190.98|19070.98|19181.81|19061.81|19190.98|19070.98|19181.81|19061.81|10
1629046630000|2021-08-15 16:57:10|19182.02|19062.02|19182.49|19062.49|19182.94|19062.94|19181.34|19061.34|10
1629046640000|2021-08-15 16:57:20|19182.09|19062.09|19180.76|19060.76|19182.81|19062.81|19180.58|19060.58|10
1629046650000|2021-08-15 16:57:30|19181.06|19061.06|19180.15|19060.15|19181.21|19061.21|19178.68|19058.68|10
1629046660000|2021-08-15 16:57:40|19179.68|19059.68|19177.47|19057.47|19179.68|19059.68|19177.47|19057.47|10
1629046670000|2021-08-15 16:57:50|19177.15|19057.15|19177.58|19057.58|19177.58|19057.58|19176.71|19056.71|10
1629046680000|2021-08-15 16:58:00|19177.69|19057.69|19177.99|19057.99|19177.99|19057.99|19177.63|19057.63|10
1629046690000|2021-08-15 16:58:10|19177.81|19057.81|19177.26|19057.26|19177.81|19057.81|19177.19|19057.19|10
1629046700000|2021-08-15 16:58:20|19177.32|19057.32|19177.35|19057.35|19178.15|19058.15|19175.74|19055.74|10
1629046710000|2021-08-15 16:58:30|19177.2|19057.2|19175.19|19055.19|19177.2|19057.2|19175.19|19055.19|10
1629046720000|2021-08-15 16:58:40|19174.93|19054.93|19174.08|19054.08|19174.93|19054.93|19172.71|19052.71|10
1629046730000|2021-08-15 16:58:50|19172.7|19052.7|19170.86|19050.86|19172.79|19052.79|19170.86|19050.86|9
1629046740000|2021-08-15 16:59:00|19170.91|19050.91|19170.36|19050.36|19171.3|19051.3|19170.07|19050.07|10
1629046750000|2021-08-15 16:59:10|19170.91|19050.91|19168.38|19048.38|19170.91|19050.91|19168.38|19048.38|9
1629046760000|2021-08-15 16:59:20|19168.05|19048.05|19166.75|19046.75|19168.05|19048.05|19164.77|19044.77|9
1629046770000|2021-08-15 16:59:30|19165.49|19045.49|19167.59|19047.59|19167.6|19047.6|19165.49|19045.49|9
1629046780000|2021-08-15 16:59:40|19167.62|19047.62|19166.51|19046.51|19167.62|19047.62|19165.31|19045.31|10
1629046790000|2021-08-15 16:59:50|19164.38|19044.38|19167.31|19047.31|19167.31|19047.31|19163.89|19043.89|9
1629046800000|2021-08-15 17:00:00|19167.94|19047.94|19170.15|19050.15|19170.92|19050.92|19167.94|19047.94|10
1629046810000|2021-08-15 17:00:10|19170.1|19050.1|19168.24|19048.24|19170.46|19050.46|19168.19|19048.19|10
1629046820000|2021-08-15 17:00:20|19167.75|19047.75|19164.65|19044.65|19167.75|19047.75|19164.37|19044.37|10
1629046830000|2021-08-15 17:00:30|19164.83|19044.83|19170.86|19050.86|19170.86|19050.86|19164.54|19044.54|10
1629046840000|2021-08-15 17:00:40|19171.08|19051.08|19174.32|19054.32|19174.32|19054.32|19171|19051|10
1629046850000|2021-08-15 17:00:50|19174.5|19054.5|19181.11|19061.11|19181.11|19061.11|19173.51|19053.51|10
1629046860000|2021-08-15 17:01:00|19181.15|19061.15|19185.64|19065.64|19185.64|19065.64|19180.24|19060.24|10
1629046870000|2021-08-15 17:01:10|19185.95|19065.95|19190.27|19070.27|19190.27|19070.27|19185.95|19065.95|10
1629046880000|2021-08-15 17:01:20|19189.76|19069.76|19188.64|19068.64|19190.26|19070.26|19187.26|19067.26|10
1629046890000|2021-08-15 17:01:30|19188.2|19068.2|19183.83|19063.83|19188.74|19068.74|19183.81|19063.81|10
1629046900000|2021-08-15 17:01:40|19183.2|19063.2|19179.45|19059.45|19183.2|19063.2|19179.45|19059.45|10
1629046910000|2021-08-15 17:01:50|19177.49|19057.49|19171.54|19051.54|19177.49|19057.49|19171.54|19051.54|10
1629046920000|2021-08-15 17:02:00|19170.57|19050.57|19165.23|19045.23|19170.57|19050.57|19165.23|19045.23|10
1629046930000|2021-08-15 17:02:10|19166.52|19046.52|19160.64|19040.64|19166.52|19046.52|19160.63|19040.63|10
1629046940000|2021-08-15 17:02:20|19160.04|19040.04|19159.15|19039.15|19160.04|19040.04|19158.82|19038.82|10
1629046950000|2021-08-15 17:02:30|19158.42|19038.42|19152.81|19032.81|19158.42|19038.42|19152.81|19032.81|10
1629046960000|2021-08-15 17:02:40|19152.12|19032.12|19153.8|19033.8|19153.8|19033.8|19152.12|19032.12|9
1629046970000|2021-08-15 17:02:50|19153.67|19033.67|19150.21|19030.21|19153.67|19033.67|19150.15|19030.15|9
1629046980000|2021-08-15 17:03:00|19150.16|19030.16|19150.28|19030.28|19150.39|19030.39|19149.03|19029.03|10
1629046990000|2021-08-15 17:03:10|19149.75|19029.75|19151.34|19031.34|19151.34|19031.34|19147.99|19027.99|10
1629047000000|2021-08-15 17:03:20|19151.77|19031.77|19156.72|19036.72|19156.72|19036.72|19151.15|19031.15|10
1629047010000|2021-08-15 17:03:30|19158.07|19038.07|19151.89|19031.89|19158.07|19038.07|19151.89|19031.89|10
1629047020000|2021-08-15 17:03:40|19152|19032|19151.17|19031.17|19152|19032|19151.09|19031.09|9
1629047030000|2021-08-15 17:03:50|19150.81|19030.81|19144.18|19024.18|19150.81|19030.81|19144.18|19024.18|10
1629047040000|2021-08-15 17:04:00|19143.93|19023.93|19142.81|19022.81|19143.93|19023.93|19141.57|19021.57|10
1629047050000|2021-08-15 17:04:10|19142.38|19022.38|19141.75|19021.75|19143.2|19023.2|19141.75|19021.75|9
1629047060000|2021-08-15 17:04:20|19141.74|19021.74|19141.03|19021.03|19141.74|19021.74|19140.23|19020.23|10
1629047070000|2021-08-15 17:04:30|19141.08|19021.08|19140.88|19020.88|19143.47|19023.47|19140.88|19020.88|9
1629047080000|2021-08-15 17:04:40|19139.87|19019.87|19131.93|19011.93|19139.87|19019.87|19131.93|19011.93|10
1629047090000|2021-08-15 17:04:50|19128.86|19008.86|19108.91|18988.91|19128.86|19008.86|19108.91|18988.91|10
1629047100000|2021-08-15 17:05:00|19107.43|18987.43|19074.47|18954.47|19107.43|18987.43|19074.47|18954.47|10
1629047110000|2021-08-15 17:05:10|19072.8|18952.8|19065.09|18945.09|19072.8|18952.8|19062.13|18942.13|10
1629047120000|2021-08-15 17:05:20|19065.07|18945.07|19068.56|18948.56|19069.43|18949.43|19065.03|18945.03|10
1629047130000|2021-08-15 17:05:30|19069.26|18949.26|19065.33|18945.33|19080.07|18960.07|19065.33|18945.33|9
1629047140000|2021-08-15 17:05:40|19065.16|18945.16|19067.75|18947.75|19067.88|18947.88|19061.7|18941.7|10
1629047150000|2021-08-15 17:05:50|19068.43|18948.43|19079.61|18959.61|19079.61|18959.61|19068.43|18948.43|10
1629047160000|2021-08-15 17:06:00|19080.15|18960.15|19075.84|18955.84|19082.39|18962.39|19075.84|18955.84|10
1629047170000|2021-08-15 17:06:10|19075.41|18955.41|19070.65|18950.65|19075.41|18955.41|19070.65|18950.65|10
1629047180000|2021-08-15 17:06:20|19070.47|18950.47|19065.17|18945.17|19070.47|18950.47|19065.17|18945.17|10
1629047190000|2021-08-15 17:06:30|19065.33|18945.33|19066.67|18946.67|19066.67|18946.67|19064.49|18944.49|10
1629047200000|2021-08-15 17:06:40|19067.01|18947.01|19066.19|18946.19|19067.01|18947.01|19064.83|18944.83|10
1629047210000|2021-08-15 17:06:50|19065.8|18945.8|19067.34|18947.34|19067.34|18947.34|19065.61|18945.61|9
1629047220000|2021-08-15 17:07:00|19067.24|18947.24|19065.89|18945.89|19067.24|18947.24|19065.89|18945.89|10
1629047230000|2021-08-15 17:07:10|19065.58|18945.58|19068.03|18948.03|19068.03|18948.03|19065.58|18945.58|10
1629047240000|2021-08-15 17:07:20|19068.68|18948.68|19071.89|18951.89|19071.89|18951.89|19068.68|18948.68|10
1629047250000|2021-08-15 17:07:30|19072.8|18952.8|19078.83|18958.83|19078.83|18958.83|19072.8|18952.8|10
1629047260000|2021-08-15 17:07:40|19078.07|18958.07|19085.66|18965.66|19085.66|18965.66|19078.07|18958.07|10
1629047270000|2021-08-15 17:07:50|19087.2|18967.2|19087.45|18967.45|19088.46|18968.46|19086.24|18966.24|10
1629047280000|2021-08-15 17:08:00|19088.46|18968.46|19090.76|18970.76|19091.97|18971.97|19087.94|18967.94|10
1629047290000|2021-08-15 17:08:10|19091.35|18971.35|19096.15|18976.15|19096.36|18976.36|19091.35|18971.35|10
1629047300000|2021-08-15 17:08:20|19096.07|18976.07|19093.71|18973.71|19096.91|18976.91|19093.71|18973.71|10
1629047310000|2021-08-15 17:08:30|19090.94|18970.94|19085.16|18965.16|19090.94|18970.94|19085.16|18965.16|10
1629047320000|2021-08-15 17:08:40|19082.33|18962.33|19077.18|18957.18|19082.33|18962.33|19076.97|18956.97|10
1629047330000|2021-08-15 17:08:50|19077.47|18957.47|19079.02|18959.02|19079.02|18959.02|19076.34|18956.34|10
1629047340000|2021-08-15 17:09:00|19079.58|18959.58|19079.63|18959.63|19080.44|18960.44|19078.35|18958.35|10
1629047350000|2021-08-15 17:09:10|19079.94|18959.94|19083.51|18963.51|19083.57|18963.57|19079.94|18959.94|10
1629047360000|2021-08-15 17:09:20|19083.69|18963.69|19088.34|18968.34|19088.34|18968.34|19083.57|18963.57|10
1629047370000|2021-08-15 17:09:30|19088.35|18968.35|19087.12|18967.12|19088.36|18968.36|19086.65|18966.65|9
1629047380000|2021-08-15 17:09:40|19087.3|18967.3|19088.43|18968.43|19088.43|18968.43|19086.09|18966.09|9
1629047390000|2021-08-15 17:09:50|19088.84|18968.84|19088.85|18968.85|19090.19|18970.19|19088.84|18968.84|10
1629047400000|2021-08-15 17:10:00|19087.98|18967.98|19083.55|18963.55|19087.98|18967.98|19083.55|18963.55|10
1629047410000|2021-08-15 17:10:10|19082.59|18962.59|19077.86|18957.86|19083.57|18963.57|19077.55|18957.55|10
1629047420000|2021-08-15 17:10:20|19077.03|18957.03|19075.55|18955.55|19078.08|18958.08|19073.78|18953.78|10
1629047430000|2021-08-15 17:10:30|19075.49|18955.49|19077.23|18957.23|19078.14|18958.14|19075.49|18955.49|10
1629047440000|2021-08-15 17:10:40|19077.42|18957.42|19075.56|18955.56|19077.42|18957.42|19075.42|18955.42|10
1629047450000|2021-08-15 17:10:50|19075.78|18955.78|19075.39|18955.39|19076.11|18956.11|19073.22|18953.22|10
1629047460000|2021-08-15 17:11:00|19075.74|18955.74|19075.01|18955.01|19075.82|18955.82|19074.64|18954.64|10
1629047470000|2021-08-15 17:11:10|19074.79|18954.79|19071.73|18951.73|19074.79|18954.79|19071.73|18951.73|10
1629047480000|2021-08-15 17:11:20|19072.83|18952.83|19069.92|18949.92|19072.88|18952.88|19069.87|18949.87|10
1629047490000|2021-08-15 17:11:30|19070.05|18950.05|19070.21|18950.21|19071.68|18951.68|19070.05|18950.05|10
1629047500000|2021-08-15 17:11:40|19069.39|18949.39|19067.35|18947.35|19069.39|18949.39|19067.35|18947.35|10
1629047510000|2021-08-15 17:11:50|19066.34|18946.34|19067.46|18947.46|19067.46|18947.46|19066.34|18946.34|10
1629047520000|2021-08-15 17:12:00|19067.67|18947.67|19066.27|18946.27|19067.93|18947.93|19066.25|18946.25|10
1629047530000|2021-08-15 17:12:10|19067.14|18947.14|19068.28|18948.28|19068.44|18948.44|19067.14|18947.14|10
1629047540000|2021-08-15 17:12:20|19068.33|18948.33|19066.4|18946.4|19068.44|18948.44|19066.4|18946.4|9
1629047550000|2021-08-15 17:12:30|19066.48|18946.48|19068.81|18948.81|19068.81|18948.81|19066.35|18946.35|10
1629047560000|2021-08-15 17:12:40|19069.6|18949.6|19079.02|18959.02|19079.02|18959.02|19069.04|18949.04|10
1629047570000|2021-08-15 17:12:50|19079.15|18959.15|19088.48|18968.48|19088.48|18968.48|19079.15|18959.15|10
1629047580000|2021-08-15 17:13:00|19089.61|18969.61|19091.64|18971.64|19091.86|18971.86|19088.77|18968.77|10
1629047590000|2021-08-15 17:13:10|19091.83|18971.83|19095.69|18975.69|19095.69|18975.69|19091.83|18971.83|10
1629047600000|2021-08-15 17:13:20|19095.76|18975.76|19096.64|18976.64|19096.64|18976.64|19095.44|18975.44|10
1629047610000|2021-08-15 17:13:30|19096.01|18976.01|19091.27|18971.27|19096.18|18976.18|19091.27|18971.27|10
1629047620000|2021-08-15 17:13:40|19090.89|18970.89|19085.13|18965.13|19090.89|18970.89|19085.13|18965.13|10
1629047630000|2021-08-15 17:13:50|19083.99|18963.99|19080.6|18960.6|19083.99|18963.99|19080.55|18960.55|10
1629047640000|2021-08-15 17:14:00|19080.19|18960.19|19082.07|18962.07|19082.24|18962.24|19080.19|18960.19|9
1629047650000|2021-08-15 17:14:10|19082.33|18962.33|19082.39|18962.39|19082.39|18962.39|19081.68|18961.68|9
1629047660000|2021-08-15 17:14:20|19082.07|18962.07|19084.06|18964.06|19084.06|18964.06|19081.81|18961.81|10
1629047670000|2021-08-15 17:14:30|19083.01|18963.01|19081.72|18961.72|19083.01|18963.01|19081.47|18961.47|10
1629047680000|2021-08-15 17:14:40|19080.39|18960.39|19079.06|18959.06|19080.39|18960.39|19079.06|18959.06|10
1629047690000|2021-08-15 17:14:50|19078.98|18958.98|19079.35|18959.35|19079.81|18959.81|19078.08|18958.08|10
1629047700000|2021-08-15 17:15:00|19079.27|18959.27|19078.29|18958.29|19079.43|18959.43|19078.27|18958.27|10
1629047710000|2021-08-15 17:15:10|19079.16|18959.16|19077.17|18957.17|19079.16|18959.16|19075.58|18955.58|10
1629047720000|2021-08-15 17:15:20|19077.02|18957.02|19071.01|18951.01|19077.02|18957.02|19071.01|18951.01|9
1629047730000|2021-08-15 17:15:30|19070.43|18950.43|19065.78|18945.78|19070.43|18950.43|19065.68|18945.68|9
1629047740000|2021-08-15 17:15:40|19065.17|18945.17|19062.28|18942.28|19065.17|18945.17|19062.09|18942.09|10
1629047750000|2021-08-15 17:15:50|19060.8|18940.8|19057.32|18937.32|19060.8|18940.8|19057.32|18937.32|10
1629047760000|2021-08-15 17:16:00|19058.9|18938.9|19061.31|18941.31|19061.51|18941.51|19058.9|18938.9|10
1629047770000|2021-08-15 17:16:10|19061.59|18941.59|19065.74|18945.74|19065.74|18945.74|19061.59|18941.59|10
1629047780000|2021-08-15 17:16:20|19065.72|18945.72|19067.76|18947.76|19068.94|18948.94|19065.72|18945.72|10
1629047790000|2021-08-15 17:16:30|19067.75|18947.75|19070.67|18950.67|19071.51|18951.51|19067.75|18947.75|10
1629047800000|2021-08-15 17:16:40|19069.52|18949.52|19065.16|18945.16|19069.52|18949.52|19064.94|18944.94|10
1629047810000|2021-08-15 17:16:50|19064.98|18944.98|19061.82|18941.82|19064.98|18944.98|19061.82|18941.82|10
1629047820000|2021-08-15 17:17:00|19061.06|18941.06|19060.67|18940.67|19061.9|18941.9|19060.67|18940.67|10
1629047830000|2021-08-15 17:17:10|19060.72|18940.72|19060.97|18940.97|19061.27|18941.27|19060.67|18940.67|10
1629047840000|2021-08-15 17:17:20|19060.83|18940.83|19057.01|18937.01|19060.83|18940.83|19057.01|18937.01|10
1629047850000|2021-08-15 17:17:30|19056.94|18936.94|19055.11|18935.11|19057.79|18937.79|19055.11|18935.11|9
1629047860000|2021-08-15 17:17:40|19053.77|18933.77|19050.24|18930.24|19054.16|18934.16|19050.23|18930.23|10
1629047870000|2021-08-15 17:17:50|19049.87|18929.87|19051.47|18931.47|19052.66|18932.66|19048.53|18928.53|10
1629047880000|2021-08-15 17:18:00|19051.59|18931.59|19059.37|18939.37|19059.37|18939.37|19051.59|18931.59|10
1629047890000|2021-08-15 17:18:10|19060.02|18940.02|19064.86|18944.86|19064.87|18944.87|19060.02|18940.02|10
1629047900000|2021-08-15 17:18:20|19064.88|18944.88|19067.96|18947.96|19067.96|18947.96|19064.04|18944.04|10
1629047910000|2021-08-15 17:18:30|19067.57|18947.57|19073.86|18953.86|19073.86|18953.86|19067.57|18947.57|10
1629047920000|2021-08-15 17:18:40|19073.69|18953.69|19075.33|18955.33|19075.33|18955.33|19073.42|18953.42|10
1629047930000|2021-08-15 17:18:50|19075.18|18955.18|19075.25|18955.25|19075.53|18955.53|19074.93|18954.93|10
1629047940000|2021-08-15 17:19:00|19075.31|18955.31|19074.78|18954.78|19075.52|18955.52|19072.51|18952.51|10
1629047950000|2021-08-15 17:19:10|19075.69|18955.69|19080.05|18960.05|19080.27|18960.27|19075.69|18955.69|10
1629047960000|2021-08-15 17:19:20|19080.63|18960.63|19081.17|18961.17|19083.29|18963.29|19080.25|18960.25|10
1629047970000|2021-08-15 17:19:30|19080.9|18960.9|19080.75|18960.75|19082.34|18962.34|19080.69|18960.69|10
1629047980000|2021-08-15 17:19:40|19080.34|18960.34|19080.17|18960.17|19082.07|18962.07|19080.17|18960.17|10
1629047990000|2021-08-15 17:19:50|19079.69|18959.69|19079.66|18959.66|19080.84|18960.84|19079.66|18959.66|9
1629048000000|2021-08-15 17:20:00|19079.89|18959.89|19076.88|18956.88|19081.05|18961.05|19076.88|18956.88|10
1629048010000|2021-08-15 17:20:10|19075.66|18955.66|19069.63|18949.63|19075.66|18955.66|19069.63|18949.63|10
1629048020000|2021-08-15 17:20:20|19069.79|18949.79|19066.41|18946.41|19069.79|18949.79|19065.57|18945.57|10
1629048030000|2021-08-15 17:20:30|19065.26|18945.26|19063.17|18943.17|19066.37|18946.37|19063.17|18943.17|10
1629048040000|2021-08-15 17:20:40|19063.06|18943.06|19060.94|18940.94|19063.12|18943.12|19060.77|18940.77|10
1629048050000|2021-08-15 17:20:50|19060.56|18940.56|19062.72|18942.72|19062.72|18942.72|19060.06|18940.06|10
1629048060000|2021-08-15 17:21:00|19063.28|18943.28|19064.14|18944.14|19064.9|18944.9|19063.28|18943.28|10
1629048070000|2021-08-15 17:21:10|19064.62|18944.62|19067.33|18947.33|19067.33|18947.33|19064.62|18944.62|10
1629048080000|2021-08-15 17:21:20|19068.25|18948.25|19068.75|18948.75|19069.15|18949.15|19068|18948|10
1629048090000|2021-08-15 17:21:30|19069.26|18949.26|19073.19|18953.19|19073.19|18953.19|19069.26|18949.26|10
1629048100000|2021-08-15 17:21:40|19073.8|18953.8|19077.23|18957.23|19078.16|18958.16|19073.8|18953.8|10
1629048110000|2021-08-15 17:21:50|19078.22|18958.22|19080.44|18960.44|19080.44|18960.44|19078.13|18958.13|10
1629048120000|2021-08-15 17:22:00|19081.02|18961.02|19081.19|18961.19|19081.19|18961.19|19079.07|18959.07|9
1629048130000|2021-08-15 17:22:10|19080.76|18960.76|19080.99|18960.99|19080.99|18960.99|19079.85|18959.85|10
1629048140000|2021-08-15 17:22:20|19081.53|18961.53|19083.06|18963.06|19083.61|18963.61|19081.53|18961.53|10
1629048150000|2021-08-15 17:22:30|19082.16|18962.16|19082.35|18962.35|19083.61|18963.61|19082.16|18962.16|10
1629048160000|2021-08-15 17:22:40|19081.84|18961.84|19081.46|18961.46|19082.38|18962.38|19081.46|18961.46|10
1629048170000|2021-08-15 17:22:50|19081.3|18961.3|19080.1|18960.1|19081.47|18961.47|19080.08|18960.08|10
1629048180000|2021-08-15 17:23:00|19079.9|18959.9|19078.7|18958.7|19080.13|18960.13|19078.55|18958.55|10
1629048190000|2021-08-15 17:23:10|19079.97|18959.97|19079.73|18959.73|19080.44|18960.44|19079.02|18959.02|10
1629048200000|2021-08-15 17:23:20|19079.62|18959.62|19080.32|18960.32|19081.02|18961.02|19079.62|18959.62|10
1629048210000|2021-08-15 17:23:30|19080.31|18960.31|19084.04|18964.04|19084.08|18964.08|19080.31|18960.31|10
1629048220000|2021-08-15 17:23:40|19084.41|18964.41|19087.88|18967.88|19087.88|18967.88|19084.41|18964.41|10
1629048230000|2021-08-15 17:23:50|19088.45|18968.45|19092.35|18972.35|19092.35|18972.35|19088.45|18968.45|10
1629048240000|2021-08-15 17:24:00|19092.34|18972.34|19097.05|18977.05|19097.05|18977.05|19092.34|18972.34|10
1629048250000|2021-08-15 17:24:10|19097.03|18977.03|19096.22|18976.22|19097.75|18977.75|19095.99|18975.99|10
1629048260000|2021-08-15 17:24:20|19096.73|18976.73|19098.81|18978.81|19098.81|18978.81|19096.73|18976.73|10
1629048270000|2021-08-15 17:24:30|19098.55|18978.55|19099.56|18979.56|19099.56|18979.56|19098.55|18978.55|9
1629048280000|2021-08-15 17:24:40|19100.13|18980.13|19098.57|18978.57|19100.13|18980.13|19098.48|18978.48|8
1629048290000|2021-08-15 17:24:50|19098.14|18978.14|19097.03|18977.03|19098.14|18978.14|19096.59|18976.59|10
1629048300000|2021-08-15 17:25:00|19097.96|18977.96|19100.32|18980.32|19100.32|18980.32|19097.8|18977.8|9
1629048310000|2021-08-15 17:25:10|19102.99|18982.99|19112.13|18992.13|19112.13|18992.13|19102.99|18982.99|10
1629048320000|2021-08-15 17:25:20|19110.61|18990.61|19113.22|18993.22|19113.8|18993.8|19109.35|18989.35|10
1629048330000|2021-08-15 17:25:30|19113.54|18993.54|19118.43|18998.43|19118.43|18998.43|19113.54|18993.54|10
1629048340000|2021-08-15 17:25:40|19118.59|18998.59|19119.78|18999.78|19119.78|18999.78|19118.59|18998.59|10
1629048350000|2021-08-15 17:25:50|19119.9|18999.9|19120.75|19000.75|19120.75|19000.75|19119.31|18999.31|10
1629048360000|2021-08-15 17:26:00|19120.85|19000.85|19121.38|19001.38|19121.73|19001.73|19120.7|19000.7|10
1629048370000|2021-08-15 17:26:10|19121.25|19001.25|19118.47|18998.47|19121.25|19001.25|19118.47|18998.47|10
1629048380000|2021-08-15 17:26:20|19119.78|18999.78|19116.63|18996.63|19121.35|19001.35|19116.63|18996.63|9
1629048390000|2021-08-15 17:26:30|19116.79|18996.79|19118.26|18998.26|19118.53|18998.53|19116.54|18996.54|8
1629048400000|2021-08-15 17:26:40|19118.51|18998.51|19119.62|18999.62|19120.94|19000.94|19116.53|18996.53|10
1629048410000|2021-08-15 17:26:50|19120.16|19000.16|19122.55|19002.55|19122.79|19002.79|19120.16|19000.16|9
1629048420000|2021-08-15 17:27:00|19122.36|19002.36|19122.55|19002.55|19122.55|19002.55|19121.51|19001.51|10
1629048430000|2021-08-15 17:27:10|19122.63|19002.63|19123.21|19003.21|19123.21|19003.21|19121.6|19001.6|10
1629048440000|2021-08-15 17:27:20|19121.99|19001.99|19119.87|18999.87|19122.25|19002.25|19119.87|18999.87|9
1629048450000|2021-08-15 17:27:30|19120.17|19000.17|19122.21|19002.21|19122.21|19002.21|19118.59|18998.59|9
1629048460000|2021-08-15 17:27:40|19122.7|19002.7|19123.43|19003.43|19123.85|19003.85|19122.7|19002.7|10
1629048470000|2021-08-15 17:27:50|19123.5|19003.5|19124.7|19004.7|19124.8|19004.8|19122.94|19002.94|10
1629048480000|2021-08-15 17:28:00|19124.82|19004.82|19129.81|19009.81|19129.81|19009.81|19124.82|19004.82|10
1629048490000|2021-08-15 17:28:10|19130.29|19010.29|19137.05|19017.05|19137.05|19017.05|19130.29|19010.29|10
1629048500000|2021-08-15 17:28:20|19136.52|19016.52|19142.31|19022.31|19142.31|19022.31|19136.52|19016.52|10
1629048510000|2021-08-15 17:28:30|19142.6|19022.6|19144.98|19024.98|19144.98|19024.98|19142.6|19022.6|10
1629048520000|2021-08-15 17:28:40|19145.3|19025.3|19145.11|19025.11|19146.4|19026.4|19144.96|19024.96|10
1629048530000|2021-08-15 17:28:50|19143.97|19023.97|19153.74|19033.74|19153.74|19033.74|19143.35|19023.35|10
1629048540000|2021-08-15 17:29:00|19160.08|19040.08|19183.96|19063.96|19183.96|19063.96|19160.08|19040.08|10
1629048550000|2021-08-15 17:29:10|19184.19|19064.19|19187.96|19067.96|19188.85|19068.85|19184.19|19064.19|10
1629048560000|2021-08-15 17:29:20|19188.46|19068.46|19187.69|19067.69|19189.77|19069.77|19185.31|19065.31|9
1629048570000|2021-08-15 17:29:30|19186.17|19066.17|19179.13|19059.13|19186.17|19066.17|19179.13|19059.13|10
1629048580000|2021-08-15 17:29:40|19179.03|19059.03|19171.9|19051.9|19179.03|19059.03|19171.9|19051.9|10
1629048590000|2021-08-15 17:29:50|19172.09|19052.09|19168.79|19048.79|19172.09|19052.09|19168.18|19048.18|9
1629048600000|2021-08-15 17:30:00|19167.1|19047.1|19169.82|19049.82|19169.89|19049.89|19166.58|19046.58|10
1629048610000|2021-08-15 17:30:10|19169.42|19049.42|19170.9|19050.9|19172.16|19052.16|19168.91|19048.91|10
1629048620000|2021-08-15 17:30:20|19170.85|19050.85|19173.16|19053.16|19173.16|19053.16|19168.4|19048.4|10
1629048630000|2021-08-15 17:30:30|19173.49|19053.49|19172.87|19052.87|19173.7|19053.7|19172.15|19052.15|9
1629048640000|2021-08-15 17:30:40|19174.08|19054.08|19174.21|19054.21|19176.39|19056.39|19174.08|19054.08|10
1629048650000|2021-08-15 17:30:50|19174.63|19054.63|19172.76|19052.76|19174.63|19054.63|19172.76|19052.76|10
1629048660000|2021-08-15 17:31:00|19172.66|19052.66|19171.27|19051.27|19172.66|19052.66|19170.42|19050.42|10
1629048670000|2021-08-15 17:31:10|19171.66|19051.66|19171.26|19051.26|19171.66|19051.66|19170.17|19050.17|10
1629048680000|2021-08-15 17:31:20|19171.71|19051.71|19177.4|19057.4|19177.4|19057.4|19171.71|19051.71|10
1629048690000|2021-08-15 17:31:30|19179.41|19059.41|19192.38|19072.38|19192.38|19072.38|19179.41|19059.41|10
1629048700000|2021-08-15 17:31:40|19193.43|19073.43|19199.53|19079.53|19199.53|19079.53|19193.43|19073.43|10
1629048710000|2021-08-15 17:31:50|19199.38|19079.38|19199.05|19079.05|19199.73|19079.73|19198.72|19078.72|10
1629048720000|2021-08-15 17:32:00|19199.17|19079.17|19200.06|19080.06|19201.65|19081.65|19199.17|19079.17|10
1629048730000|2021-08-15 17:32:10|19202.07|19082.07|19202.15|19082.15|19202.71|19082.71|19200.16|19080.16|8
1629048740000|2021-08-15 17:32:20|19202.62|19082.62|19210.61|19090.61|19210.61|19090.61|19202.62|19082.62|10
1629048750000|2021-08-15 17:32:30|19209.68|19089.68|19213.4|19093.4|19213.4|19093.4|19209.68|19089.68|10
1629048760000|2021-08-15 17:32:40|19214.23|19094.23|19211.41|19091.41|19214.23|19094.23|19211.41|19091.41|10
1629048770000|2021-08-15 17:32:50|19212.89|19092.89|19211.39|19091.39|19212.89|19092.89|19210.19|19090.19|10
1629048780000|2021-08-15 17:33:00|19211.91|19091.91|19213.64|19093.64|19213.64|19093.64|19211.5|19091.5|10
1629048790000|2021-08-15 17:33:10|19214.83|19094.83|19217.89|19097.89|19217.89|19097.89|19214.83|19094.83|10
1629048800000|2021-08-15 17:33:20|19217.9|19097.9|19219.98|19099.98|19219.98|19099.98|19216.81|19096.81|10
1629048810000|2021-08-15 17:33:30|19219.57|19099.57|19222.6|19102.6|19222.62|19102.62|19219.5|19099.5|10
1629048820000|2021-08-15 17:33:40|19222.46|19102.46|19222.85|19102.85|19224.19|19104.19|19222.46|19102.46|10
1629048830000|2021-08-15 17:33:50|19222.34|19102.34|19217.19|19097.19|19222.41|19102.41|19217.12|19097.12|10
1629048840000|2021-08-15 17:34:00|19217.14|19097.14|19213.27|19093.27|19217.14|19097.14|19213.27|19093.27|10
1629048850000|2021-08-15 17:34:10|19212.69|19092.69|19205.54|19085.54|19212.69|19092.69|19205.5|19085.5|10
1629048860000|2021-08-15 17:34:20|19208.17|19088.17|19215.21|19095.21|19215.21|19095.21|19207.65|19087.65|10
1629048870000|2021-08-15 17:34:30|19214.99|19094.99|19214.05|19094.05|19216.62|19096.62|19214.05|19094.05|10
1629048880000|2021-08-15 17:34:40|19215.51|19095.51|19215.3|19095.3|19215.55|19095.55|19214.69|19094.69|10
1629048890000|2021-08-15 17:34:50|19214.69|19094.69|19214.92|19094.92|19215.65|19095.65|19214.32|19094.32|10
1629048900000|2021-08-15 17:35:00|19215.77|19095.77|19216.28|19096.28|19217.95|19097.95|19215.7|19095.7|10
1629048910000|2021-08-15 17:35:10|19215.8|19095.8|19216.03|19096.03|19216.59|19096.59|19214.97|19094.97|9
1629048920000|2021-08-15 17:35:20|19214.4|19094.4|19214.42|19094.42|19216.14|19096.14|19213.84|19093.84|10
1629048930000|2021-08-15 17:35:30|19215.49|19095.49|19215.73|19095.73|19215.73|19095.73|19214.75|19094.75|9
1629048940000|2021-08-15 17:35:40|19216.21|19096.21|19216.21|19096.21|19216.76|19096.76|19216.21|19096.21|10
1629048950000|2021-08-15 17:35:50|19215.61|19095.61|19214.61|19094.61|19215.61|19095.61|19213.83|19093.83|10
1629048960000|2021-08-15 17:36:00|19214.74|19094.74|19212.51|19092.51|19214.74|19094.74|19212.42|19092.42|10
1629048970000|2021-08-15 17:36:10|19213.45|19093.45|19210.35|19090.35|19213.79|19093.79|19208.8|19088.8|10
1629048980000|2021-08-15 17:36:20|19209.4|19089.4|19201.77|19081.77|19209.4|19089.4|19201.42|19081.42|10
1629048990000|2021-08-15 17:36:30|19201.08|19081.08|19195.23|19075.23|19201.08|19081.08|19195.23|19075.23|10
1629049000000|2021-08-15 17:36:40|19193.57|19073.57|19192.68|19072.68|19193.57|19073.57|19191.82|19071.82|9
1629049010000|2021-08-15 17:36:50|19193.1|19073.1|19193.11|19073.11|19194.73|19074.73|19192.34|19072.34|10
1629049020000|2021-08-15 17:37:00|19192.83|19072.83|19193.03|19073.03|19193.13|19073.13|19192.2|19072.2|10
1629049030000|2021-08-15 17:37:10|19193.08|19073.08|19192.8|19072.8|19193.08|19073.08|19192.27|19072.27|9
1629049040000|2021-08-15 17:37:20|19192.1|19072.1|19190.24|19070.24|19192.25|19072.25|19190.24|19070.24|9
1629049050000|2021-08-15 17:37:30|19190.29|19070.29|19190.23|19070.23|19190.58|19070.58|19189.93|19069.93|10
1629049060000|2021-08-15 17:37:40|19192.23|19072.23|19190.32|19070.32|19192.23|19072.23|19189.86|19069.86|10
1629049070000|2021-08-15 17:37:50|19189.95|19069.95|19190.42|19070.42|19190.42|19070.42|19188.98|19068.98|10
1629049080000|2021-08-15 17:38:00|19191.52|19071.52|19194.88|19074.88|19194.88|19074.88|19191.52|19071.52|10
1629049090000|2021-08-15 17:38:10|19195.2|19075.2|19195.84|19075.84|19195.84|19075.84|19195.05|19075.05|10
1629049100000|2021-08-15 17:38:20|19195.87|19075.87|19190.98|19070.98|19195.87|19075.87|19190.98|19070.98|10
1629049110000|2021-08-15 17:38:30|19190.89|19070.89|19188.46|19068.46|19190.89|19070.89|19188.46|19068.46|9
1629049120000|2021-08-15 17:38:40|19189.54|19069.54|19182.75|19062.75|19189.54|19069.54|19182.75|19062.75|10
1629049130000|2021-08-15 17:38:50|19182.49|19062.49|19181.22|19061.22|19182.97|19062.97|19180.76|19060.76|10
1629049140000|2021-08-15 17:39:00|19180.69|19060.69|19178.38|19058.38|19180.7|19060.7|19178.38|19058.38|10
1629049150000|2021-08-15 17:39:10|19178.85|19058.85|19178.39|19058.39|19178.85|19058.85|19178.35|19058.35|9
1629049160000|2021-08-15 17:39:20|19180.18|19060.18|19179.67|19059.67|19180.18|19060.18|19177.4|19057.4|10
1629049170000|2021-08-15 17:39:30|19179.99|19059.99|19181.08|19061.08|19181.32|19061.32|19178.64|19058.64|10
1629049180000|2021-08-15 17:39:40|19182.93|19062.93|19186.16|19066.16|19186.16|19066.16|19182.93|19062.93|10
1629049190000|2021-08-15 17:39:50|19186.33|19066.33|19191.87|19071.87|19191.92|19071.92|19186.33|19066.33|10
1629049200000|2021-08-15 17:40:00|19191.74|19071.74|19197.6|19077.6|19197.6|19077.6|19191.74|19071.74|10
1629049210000|2021-08-15 17:40:10|19198.53|19078.53|19202.08|19082.08|19203.12|19083.12|19198.53|19078.53|10
1629049220000|2021-08-15 17:40:20|19201.5|19081.5|19202.27|19082.27|19202.27|19082.27|19199.92|19079.92|10
1629049230000|2021-08-15 17:40:30|19202.53|19082.53|19200.3|19080.3|19202.91|19082.91|19200.3|19080.3|9
1629049240000|2021-08-15 17:40:40|19201.12|19081.12|19197.62|19077.62|19201.12|19081.12|19197.62|19077.62|10
1629049250000|2021-08-15 17:40:50|19197.43|19077.43|19191.65|19071.65|19197.43|19077.43|19191.65|19071.65|10
1629049260000|2021-08-15 17:41:00|19190.67|19070.67|19187.91|19067.91|19190.78|19070.78|19187.91|19067.91|10
1629049270000|2021-08-15 17:41:10|19187.2|19067.2|19187.1|19067.1|19187.31|19067.31|19186.01|19066.01|10
1629049280000|2021-08-15 17:41:20|19186.06|19066.06|19188.01|19068.01|19188.01|19068.01|19185.75|19065.75|9
1629049290000|2021-08-15 17:41:30|19188.3|19068.3|19188.62|19068.62|19190.14|19070.14|19188.3|19068.3|9
1629049300000|2021-08-15 17:41:40|19188.54|19068.54|19190.39|19070.39|19190.39|19070.39|19188.54|19068.54|10
1629049310000|2021-08-15 17:41:50|19190.56|19070.56|19190.56|19070.56|19191.21|19071.21|19190.29|19070.29|10
1629049320000|2021-08-15 17:42:00|19190.95|19070.95|19193.87|19073.87|19193.87|19073.87|19190.95|19070.95|10
1629049330000|2021-08-15 17:42:10|19194.39|19074.39|19195.05|19075.05|19195.05|19075.05|19192.86|19072.86|10
1629049340000|2021-08-15 17:42:20|19195.21|19075.21|19196.3|19076.3|19196.74|19076.74|19195.18|19075.18|9
1629049350000|2021-08-15 17:42:30|19196.45|19076.45|19202.79|19082.79|19202.79|19082.79|19196.45|19076.45|10
1629049360000|2021-08-15 17:42:40|19204.11|19084.11|19205.36|19085.36|19205.36|19085.36|19204.11|19084.11|10
1629049370000|2021-08-15 17:42:50|19205.42|19085.42|19209.11|19089.11|19209.11|19089.11|19205.42|19085.42|10
1629049380000|2021-08-15 17:43:00|19209.44|19089.44|19209.83|19089.83|19210.06|19090.06|19209.44|19089.44|10
1629049390000|2021-08-15 17:43:10|19209.5|19089.5|19209.17|19089.17|19210.5|19090.5|19208.93|19088.93|9
1629049400000|2021-08-15 17:43:20|19209.21|19089.21|19207.33|19087.33|19209.23|19089.23|19207.33|19087.33|9
1629049410000|2021-08-15 17:43:30|19208.17|19088.17|19208.51|19088.51|19208.51|19088.51|19206.86|19086.86|10
1629049420000|2021-08-15 17:43:40|19208.78|19088.78|19208.87|19088.87|19209.38|19089.38|19208.7|19088.7|10
1629049430000|2021-08-15 17:43:50|19209.33|19089.33|19209.64|19089.64|19209.64|19089.64|19209.2|19089.2|10
1629049440000|2021-08-15 17:44:00|19210.25|19090.25|19215.32|19095.32|19215.32|19095.32|19210.25|19090.25|10
1629049450000|2021-08-15 17:44:10|19216.09|19096.09|19215.05|19095.05|19216.74|19096.74|19214.89|19094.89|10
1629049460000|2021-08-15 17:44:20|19216.38|19096.38|19218.65|19098.65|19218.84|19098.84|19216.29|19096.29|10
1629049470000|2021-08-15 17:44:30|19217.53|19097.53|19223.96|19103.96|19223.96|19103.96|19217.53|19097.53|9
1629049480000|2021-08-15 17:44:40|19223.7|19103.7|19227.15|19107.15|19227.26|19107.26|19223.7|19103.7|9
1629049490000|2021-08-15 17:44:50|19227.74|19107.74|19230.89|19110.89|19230.89|19110.89|19227.74|19107.74|10
1629049500000|2021-08-15 17:45:00|19232.09|19112.09|19228.15|19108.15|19234.91|19114.91|19228.15|19108.15|10
1629049510000|2021-08-15 17:45:10|19228.81|19108.81|19230.89|19110.89|19230.89|19110.89|19228.53|19108.53|10
1629049520000|2021-08-15 17:45:20|19231.82|19111.82|19230.62|19110.62|19231.82|19111.82|19229.78|19109.78|10
1629049530000|2021-08-15 17:45:30|19230.48|19110.48|19235.11|19115.11|19235.11|19115.11|19229.85|19109.85|10
1629049540000|2021-08-15 17:45:40|19236.41|19116.41|19237.88|19117.88|19238|19118|19236.01|19116.01|10
1629049550000|2021-08-15 17:45:50|19242.29|19122.29|19247.23|19127.23|19247.23|19127.23|19242.29|19122.29|10
1629049560000|2021-08-15 17:46:00|19247.82|19127.82|19257.3|19137.3|19257.3|19137.3|19247.82|19127.82|10
1629049570000|2021-08-15 17:46:10|19258.12|19138.12|19264.33|19144.33|19264.33|19144.33|19258.12|19138.12|10
1629049580000|2021-08-15 17:46:20|19264.57|19144.57|19262.16|19142.16|19264.57|19144.57|19260.36|19140.36|10
1629049590000|2021-08-15 17:46:30|19264.43|19144.43|19275.8|19155.8|19275.8|19155.8|19263.88|19143.88|10
1629049600000|2021-08-15 17:46:40|19276.13|19156.13|19278.13|19158.13|19278.17|19158.17|19276.13|19156.13|10
1629049610000|2021-08-15 17:46:50|19277.73|19157.73|19276.52|19156.52|19277.73|19157.73|19275.11|19155.11|10
1629049620000|2021-08-15 17:47:00|19276.9|19156.9|19278.41|19158.41|19278.41|19158.41|19276.72|19156.72|10
1629049630000|2021-08-15 17:47:10|19278.59|19158.59|19276.98|19156.98|19280.36|19160.36|19276.98|19156.98|10
1629049640000|2021-08-15 17:47:20|19277.15|19157.15|19277.75|19157.75|19277.82|19157.82|19276.64|19156.64|9
1629049650000|2021-08-15 17:47:30|19277.83|19157.83|19279.53|19159.53|19279.86|19159.86|19277.83|19157.83|10
1629049660000|2021-08-15 17:47:40|19278.99|19158.99|19276.78|19156.78|19278.99|19158.99|19275.62|19155.62|10
1629049670000|2021-08-15 17:47:50|19277.47|19157.47|19277.52|19157.52|19278.36|19158.36|19275.51|19155.51|10
1629049680000|2021-08-15 17:48:00|19277.88|19157.88|19273.46|19153.46|19277.91|19157.91|19272.66|19152.66|10
1629049690000|2021-08-15 17:48:10|19273.31|19153.31|19262.05|19142.05|19273.31|19153.31|19262.05|19142.05|10
1629049700000|2021-08-15 17:48:20|19261.15|19141.15|19268.09|19148.09|19268.09|19148.09|19260.56|19140.56|9
1629049710000|2021-08-15 17:48:30|19268.27|19148.27|19276.27|19156.27|19276.27|19156.27|19268.27|19148.27|10
1629049720000|2021-08-15 17:48:40|19276.97|19156.97|19275.02|19155.02|19277.76|19157.76|19274.21|19154.21|10
1629049730000|2021-08-15 17:48:50|19275.15|19155.15|19277.8|19157.8|19277.8|19157.8|19275.15|19155.15|10
1629049740000|2021-08-15 17:49:00|19277.77|19157.77|19280.43|19160.43|19280.43|19160.43|19277.46|19157.46|10
1629049750000|2021-08-15 17:49:10|19282.85|19162.85|19285.67|19165.67|19287.26|19167.26|19282.78|19162.78|10
1629049760000|2021-08-15 17:49:20|19285.96|19165.96|19283.99|19163.99|19285.96|19165.96|19282.88|19162.88|10
1629049770000|2021-08-15 17:49:30|19284.95|19164.95|19282.71|19162.71|19284.95|19164.95|19282.66|19162.66|10
1629049780000|2021-08-15 17:49:40|19282.85|19162.85|19279.68|19159.68|19283.29|19163.29|19279.68|19159.68|10
1629049790000|2021-08-15 17:49:50|19279.66|19159.66|19277.3|19157.3|19279.69|19159.69|19277.3|19157.3|9
1629049800000|2021-08-15 17:50:00|19277.74|19157.74|19277.37|19157.37|19277.74|19157.74|19276.72|19156.72|10
1629049810000|2021-08-15 17:50:10|19277.27|19157.27|19279.51|19159.51|19279.72|19159.72|19277.27|19157.27|10
1629049820000|2021-08-15 17:50:20|19279.57|19159.57|19281.68|19161.68|19281.68|19161.68|19278.93|19158.93|10
1629049830000|2021-08-15 17:50:30|19281.76|19161.76|19285.85|19165.85|19285.85|19165.85|19281.76|19161.76|10
1629049840000|2021-08-15 17:50:40|19287.13|19167.13|19287.21|19167.21|19288.37|19168.37|19287.13|19167.13|10
1629049850000|2021-08-15 17:50:50|19288.15|19168.15|19285.17|19165.17|19288.15|19168.15|19284.86|19164.86|10
1629049860000|2021-08-15 17:51:00|19283.97|19163.97|19280.85|19160.85|19283.97|19163.97|19280.44|19160.44|10
1629049870000|2021-08-15 17:51:10|19281.12|19161.12|19288.85|19168.85|19288.85|19168.85|19281.12|19161.12|9
1629049880000|2021-08-15 17:51:20|19288.12|19168.12|19287.54|19167.54|19289.73|19169.73|19287.54|19167.54|10
1629049890000|2021-08-15 17:51:30|19287.29|19167.29|19286.59|19166.59|19287.85|19167.85|19286.59|19166.59|9
1629049900000|2021-08-15 17:51:40|19286.92|19166.92|19288.38|19168.38|19288.38|19168.38|19286.03|19166.03|10
1629049910000|2021-08-15 17:51:50|19285.76|19165.76|19287.62|19167.62|19287.62|19167.62|19285.76|19165.76|10
1629049920000|2021-08-15 17:52:00|19287.83|19167.83|19288.77|19168.77|19288.77|19168.77|19287.83|19167.83|10
1629049930000|2021-08-15 17:52:10|19288.72|19168.72|19288.77|19168.77|19289.07|19169.07|19287.71|19167.71|10
1629049940000|2021-08-15 17:52:20|19287.06|19167.06|19286.12|19166.12|19288.23|19168.23|19285.75|19165.75|10
1629049950000|2021-08-15 17:52:30|19286.47|19166.47|19288.05|19168.05|19289.06|19169.06|19286.47|19166.47|10
1629049960000|2021-08-15 17:52:40|19287.64|19167.64|19283.84|19163.84|19287.64|19167.64|19283.84|19163.84|10
1629049970000|2021-08-15 17:52:50|19283.62|19163.62|19281.9|19161.9|19283.62|19163.62|19281.8|19161.8|10
1629049980000|2021-08-15 17:53:00|19282.01|19162.01|19281.99|19161.99|19282.31|19162.31|19280.9|19160.9|10
1629049990000|2021-08-15 17:53:10|19281.7|19161.7|19290.17|19170.17|19290.17|19170.17|19281.7|19161.7|10
1629050000000|2021-08-15 17:53:20|19289.18|19169.18|19291.98|19171.98|19292.77|19172.77|19289.18|19169.18|10
1629050010000|2021-08-15 17:53:30|19291.99|19171.99|19293.55|19173.55|19293.55|19173.55|19291.5|19171.5|10
1629050020000|2021-08-15 17:53:40|19293.63|19173.63|19292.03|19172.03|19295.95|19175.95|19292.03|19172.03|10
1629050030000|2021-08-15 17:53:50|19291.73|19171.73|19289.98|19169.98|19291.73|19171.73|19289|19169|10
1629050040000|2021-08-15 17:54:00|19290.31|19170.31|19289.64|19169.64|19291.07|19171.07|19289.64|19169.64|10
1629050050000|2021-08-15 17:54:10|19289.71|19169.71|19291.2|19171.2|19291.55|19171.55|19289.71|19169.71|9
1629050060000|2021-08-15 17:54:20|19291.34|19171.34|19292.97|19172.97|19292.97|19172.97|19291.34|19171.34|10
1629050070000|2021-08-15 17:54:30|19292.94|19172.94|19293.36|19173.36|19293.36|19173.36|19291.76|19171.76|10
1629050080000|2021-08-15 17:54:40|19293.23|19173.23|19292.37|19172.37|19293.54|19173.54|19292.15|19172.15|8
1629050090000|2021-08-15 17:54:50|19292.33|19172.33|19290.96|19170.96|19292.33|19172.33|19290.49|19170.49|9
1629050100000|2021-08-15 17:55:00|19290.82|19170.82|19293.49|19173.49|19293.49|19173.49|19290.78|19170.78|10
1629050110000|2021-08-15 17:55:10|19293|19173|19287.58|19167.58|19293|19173|19287.58|19167.58|10
1629050120000|2021-08-15 17:55:20|19288.75|19168.75|19279.81|19159.81|19288.75|19168.75|19279.81|19159.81|10
1629050130000|2021-08-15 17:55:30|19279.38|19159.38|19276.11|19156.11|19279.38|19159.38|19276.04|19156.04|10
1629050140000|2021-08-15 17:55:40|19276.87|19156.87|19280.02|19160.02|19280.02|19160.02|19276.14|19156.14|10
1629050150000|2021-08-15 17:55:50|19281.33|19161.33|19284.81|19164.81|19284.81|19164.81|19281.33|19161.33|10
1629050160000|2021-08-15 17:56:00|19284.77|19164.77|19285.57|19165.57|19286.24|19166.24|19284.26|19164.26|10
1629050170000|2021-08-15 17:56:10|19285.93|19165.93|19286.26|19166.26|19286.62|19166.62|19285.93|19165.93|8
1629050180000|2021-08-15 17:56:20|19285.46|19165.46|19287.03|19167.03|19287.03|19167.03|19285.19|19165.19|10
1629050190000|2021-08-15 17:56:30|19287.3|19167.3|19287.51|19167.51|19289.62|19169.62|19287.12|19167.12|9
1629050200000|2021-08-15 17:56:40|19287.73|19167.73|19286.81|19166.81|19288.3|19168.3|19286.81|19166.81|10
1629050210000|2021-08-15 17:56:50|19286.62|19166.62|19283.9|19163.9|19288.26|19168.26|19283.9|19163.9|9
1629050220000|2021-08-15 17:57:00|19283.2|19163.2|19278.6|19158.6|19283.2|19163.2|19278.6|19158.6|10
1629050230000|2021-08-15 17:57:10|19276.44|19156.44|19274.7|19154.7|19276.44|19156.44|19273.74|19153.74|10
1629050240000|2021-08-15 17:57:20|19274.5|19154.5|19274.98|19154.98|19275.13|19155.13|19271.88|19151.88|10
1629050250000|2021-08-15 17:57:30|19274.7|19154.7|19275.8|19155.8|19275.89|19155.89|19273.74|19153.74|10
1629050260000|2021-08-15 17:57:40|19275.63|19155.63|19276.19|19156.19|19276.37|19156.37|19275.09|19155.09|9
1629050270000|2021-08-15 17:57:50|19276.1|19156.1|19276.34|19156.34|19276.34|19156.34|19275.48|19155.48|8
1629050280000|2021-08-15 17:58:00|19275.88|19155.88|19276.16|19156.16|19276.6|19156.6|19274.96|19154.96|10
1629050290000|2021-08-15 17:58:10|19276.25|19156.25|19277.03|19157.03|19277.5|19157.5|19275.72|19155.72|10
1629050300000|2021-08-15 17:58:20|19278.35|19158.35|19279.38|19159.38|19280.69|19160.69|19278.35|19158.35|10
1629050310000|2021-08-15 17:58:30|19279.47|19159.47|19285.69|19165.69|19285.74|19165.74|19279.24|19159.24|10
1629050320000|2021-08-15 17:58:40|19285.93|19165.93|19285.68|19165.68|19285.93|19165.93|19284.48|19164.48|10
1629050330000|2021-08-15 17:58:50|19285.64|19165.64|19279.78|19159.78|19285.64|19165.64|19279.78|19159.78|10
1629050340000|2021-08-15 17:59:00|19279.45|19159.45|19280.39|19160.39|19280.82|19160.82|19278.35|19158.35|10
1629050350000|2021-08-15 17:59:10|19280.09|19160.09|19282.81|19162.81|19282.88|19162.88|19280.09|19160.09|10
1629050360000|2021-08-15 17:59:20|19283.18|19163.18|19282.62|19162.62|19284.02|19164.02|19282.04|19162.04|10
1629050370000|2021-08-15 17:59:30|19282.95|19162.95|19284.06|19164.06|19285.14|19165.14|19282.95|19162.95|10
1629050380000|2021-08-15 17:59:40|19284.14|19164.14|19286|19166|19287.23|19167.23|19284.14|19164.14|10
1629050390000|2021-08-15 17:59:50|19286.07|19166.07|19286.29|19166.29|19287.67|19167.67|19285.94|19165.94|10
1629050400000|2021-08-15 18:00:00|19287.42|19167.42|19281.83|19161.83|19287.42|19167.42|19281.83|19161.83|10
1629050410000|2021-08-15 18:00:10|19281.87|19161.87|19279.65|19159.65|19281.87|19161.87|19279.52|19159.52|10
1629050420000|2021-08-15 18:00:20|19279.58|19159.58|19282.2|19162.2|19282.96|19162.96|19279.58|19159.58|10
1629050430000|2021-08-15 18:00:30|19282|19162|19284.53|19164.53|19284.53|19164.53|19281.78|19161.78|10
1629050440000|2021-08-15 18:00:40|19284.19|19164.19|19287.96|19167.96|19287.96|19167.96|19284.19|19164.19|10
1629050450000|2021-08-15 18:00:50|19287.83|19167.83|19293.03|19173.03|19293.03|19173.03|19287.83|19167.83|10
1629050460000|2021-08-15 18:01:00|19293.74|19173.74|19302.53|19182.53|19302.53|19182.53|19293.74|19173.74|9
1629050470000|2021-08-15 18:01:10|19305.67|19185.67|19310.11|19190.11|19310.86|19190.86|19305.55|19185.55|10
1629050480000|2021-08-15 18:01:20|19310.54|19190.54|19317.96|19197.96|19319.1|19199.1|19310.54|19190.54|10
1629050490000|2021-08-15 18:01:30|19317.98|19197.98|19319.12|19199.12|19319.34|19199.34|19317.47|19197.47|10
1629050500000|2021-08-15 18:01:40|19318.55|19198.55|19323.53|19203.53|19324.87|19204.87|19318.55|19198.55|10
1629050510000|2021-08-15 18:01:50|19324.91|19204.91|19322.72|19202.72|19326.38|19206.38|19322.72|19202.72|10
1629050520000|2021-08-15 18:02:00|19324.42|19204.42|19323.53|19203.53|19324.42|19204.42|19320.91|19200.91|10
1629050530000|2021-08-15 18:02:10|19324.66|19204.66|19328.84|19208.84|19329.42|19209.42|19324.66|19204.66|10
1629050540000|2021-08-15 18:02:20|19327.71|19207.71|19329.57|19209.57|19330.79|19210.79|19327.71|19207.71|10
1629050550000|2021-08-15 18:02:30|19329.51|19209.51|19325.84|19205.84|19329.51|19209.51|19325.84|19205.84|10
1629050560000|2021-08-15 18:02:40|19326.12|19206.12|19324.32|19204.32|19326.21|19206.21|19323.06|19203.06|10
1629050570000|2021-08-15 18:02:50|19324.37|19204.37|19328.84|19208.84|19328.84|19208.84|19322.58|19202.58|10
1629050580000|2021-08-15 18:03:00|19328.71|19208.71|19328.4|19208.4|19330.88|19210.88|19328.4|19208.4|10
1629050590000|2021-08-15 18:03:10|19329.17|19209.17|19330.96|19210.96|19331.39|19211.39|19328.56|19208.56|10
1629050600000|2021-08-15 18:03:20|19330.85|19210.85|19332.51|19212.51|19332.51|19212.51|19330.32|19210.32|10
1629050610000|2021-08-15 18:03:30|19332.62|19212.62|19333.52|19213.52|19334.46|19214.46|19332.12|19212.12|10
1629050620000|2021-08-15 18:03:40|19333.4|19213.4|19330.77|19210.77|19333.68|19213.68|19330.77|19210.77|10
1629050630000|2021-08-15 18:03:50|19329.99|19209.99|19333.8|19213.8|19333.8|19213.8|19329.99|19209.99|10
1629050640000|2021-08-15 18:04:00|19333.15|19213.15|19332.62|19212.62|19333.89|19213.89|19332.14|19212.14|10
1629050650000|2021-08-15 18:04:10|19332.31|19212.31|19332.48|19212.48|19332.66|19212.66|19331.2|19211.2|10
1629050660000|2021-08-15 18:04:20|19332.55|19212.55|19333.02|19213.02|19334.23|19214.23|19332.44|19212.44|10
1629050670000|2021-08-15 18:04:30|19333.62|19213.62|19336.42|19216.42|19336.42|19216.42|19333.62|19213.62|9
1629050680000|2021-08-15 18:04:40|19336.48|19216.48|19336.88|19216.88|19337.1|19217.1|19336.15|19216.15|9
1629050690000|2021-08-15 18:04:50|19335.63|19215.63|19336.38|19216.38|19336.98|19216.98|19335.55|19215.55|9
1629050700000|2021-08-15 18:05:00|19336.22|19216.22|19338.9|19218.9|19338.9|19218.9|19335.26|19215.26|10
1629050710000|2021-08-15 18:05:10|19338.88|19218.88|19343.26|19223.26|19343.26|19223.26|19338.88|19218.88|10
1629050720000|2021-08-15 18:05:20|19343.02|19223.02|19343.49|19223.49|19343.74|19223.74|19342.78|19222.78|10
1629050730000|2021-08-15 18:05:30|19343.87|19223.87|19347.15|19227.15|19347.15|19227.15|19343.87|19223.87|10
1629050740000|2021-08-15 18:05:40|19347|19227|19348.33|19228.33|19348.88|19228.88|19347|19227|9
1629050750000|2021-08-15 18:05:50|19347.29|19227.29|19347.46|19227.46|19348.77|19228.77|19347.23|19227.23|10
1629050760000|2021-08-15 18:06:00|19347.65|19227.65|19349.62|19229.62|19349.8|19229.8|19347.65|19227.65|9
1629050770000|2021-08-15 18:06:10|19349.91|19229.91|19347.29|19227.29|19349.91|19229.91|19347.18|19227.18|9
1629050780000|2021-08-15 18:06:20|19346.86|19226.86|19348.73|19228.73|19349.08|19229.08|19346.86|19226.86|10
1629050790000|2021-08-15 18:06:30|19349.23|19229.23|19344.26|19224.26|19349.23|19229.23|19343.95|19223.95|10
1629050800000|2021-08-15 18:06:40|19344.99|19224.99|19341.99|19221.99|19346.82|19226.82|19341.99|19221.99|10
1629050810000|2021-08-15 18:06:50|19342.58|19222.58|19338.29|19218.29|19342.58|19222.58|19338.29|19218.29|10
1629050820000|2021-08-15 18:07:00|19338.17|19218.17|19326.61|19206.61|19338.17|19218.17|19325.08|19205.08|10
1629050830000|2021-08-15 18:07:10|19327.11|19207.11|19326.96|19206.96|19327.62|19207.62|19326.65|19206.65|9
1629050840000|2021-08-15 18:07:20|19327.56|19207.56|19327.88|19207.88|19328.57|19208.57|19327.56|19207.56|10
1629050850000|2021-08-15 18:07:30|19328.66|19208.66|19327.82|19207.82|19328.66|19208.66|19327.23|19207.23|10
1629050860000|2021-08-15 18:07:40|19328.38|19208.38|19330.06|19210.06|19330.06|19210.06|19327.7|19207.7|10
1629050870000|2021-08-15 18:07:50|19328.99|19208.99|19330.87|19210.87|19330.87|19210.87|19327.67|19207.67|10
1629050880000|2021-08-15 18:08:00|19331.39|19211.39|19330.82|19210.82|19331.39|19211.39|19329.7|19209.7|10
1629050890000|2021-08-15 18:08:10|19330.61|19210.61|19332.15|19212.15|19332.15|19212.15|19330.61|19210.61|9
1629050900000|2021-08-15 18:08:20|19332.07|19212.07|19332.87|19212.87|19332.87|19212.87|19330.89|19210.89|9
1629050910000|2021-08-15 18:08:30|19332.75|19212.75|19333.12|19213.12|19333.13|19213.13|19331.95|19211.95|10
1629050920000|2021-08-15 18:08:40|19332.8|19212.8|19334.51|19214.51|19334.51|19214.51|19332.8|19212.8|10
1629050930000|2021-08-15 18:08:50|19334.81|19214.81|19338.36|19218.36|19338.36|19218.36|19334.81|19214.81|10
1629050940000|2021-08-15 18:09:00|19338.73|19218.73|19341.43|19221.43|19342.03|19222.03|19338.57|19218.57|10
1629050950000|2021-08-15 18:09:10|19341.21|19221.21|19340.72|19220.72|19342.01|19222.01|19340.72|19220.72|10
1629050960000|2021-08-15 18:09:20|19340.96|19220.96|19339.79|19219.79|19342.05|19222.05|19339.79|19219.79|10
1629050970000|2021-08-15 18:09:30|19341.51|19221.51|19342.62|19222.62|19342.62|19222.62|19340.02|19220.02|10
1629050980000|2021-08-15 18:09:40|19343.31|19223.31|19347.78|19227.78|19347.78|19227.78|19343.17|19223.17|10
1629050990000|2021-08-15 18:09:50|19348.08|19228.08|19350.43|19230.43|19350.43|19230.43|19347.85|19227.85|10
1629051000000|2021-08-15 18:10:00|19350.91|19230.91|19353.48|19233.48|19353.48|19233.48|19350.62|19230.62|10
1629051010000|2021-08-15 18:10:10|19353.72|19233.72|19356.35|19236.35|19356.48|19236.48|19353.72|19233.72|10
1629051020000|2021-08-15 18:10:20|19356.8|19236.8|19357.95|19237.95|19357.95|19237.95|19355.38|19235.38|10
1629051030000|2021-08-15 18:10:30|19357.36|19237.36|19355.12|19235.12|19357.36|19237.36|19355.12|19235.12|10
1629051040000|2021-08-15 18:10:40|19354.81|19234.81|19350.99|19230.99|19354.81|19234.81|19350.99|19230.99|10
1629051050000|2021-08-15 18:10:50|19351.01|19231.01|19354.11|19234.11|19354.12|19234.12|19351.01|19231.01|10
1629051060000|2021-08-15 18:11:00|19353.98|19233.98|19356.9|19236.9|19356.9|19236.9|19352.91|19232.91|10
1629051070000|2021-08-15 18:11:10|19357.55|19237.55|19363.36|19243.36|19364.69|19244.69|19357.55|19237.55|9
1629051080000|2021-08-15 18:11:20|19364.4|19244.4|19369.98|19249.98|19369.98|19249.98|19364.4|19244.4|9
1629051090000|2021-08-15 18:11:30|19370.29|19250.29|19368.85|19248.85|19370.78|19250.78|19367.07|19247.07|10
1629051100000|2021-08-15 18:11:40|19368.39|19248.39|19371.82|19251.82|19371.97|19251.97|19368.39|19248.39|10
1629051110000|2021-08-15 18:11:50|19373.18|19253.18|19373.98|19253.98|19373.98|19253.98|19371.64|19251.64|10
1629051120000|2021-08-15 18:12:00|19373.25|19253.25|19366.45|19246.45|19374.39|19254.39|19366.45|19246.45|10
1629051130000|2021-08-15 18:12:10|19366.03|19246.03|19369.19|19249.19|19370.79|19250.79|19366.03|19246.03|10
1629051140000|2021-08-15 18:12:20|19369.06|19249.06|19370.08|19250.08|19370.54|19250.54|19368.7|19248.7|10
1629051150000|2021-08-15 18:12:30|19371.25|19251.25|19369.41|19249.41|19371.25|19251.25|19369.41|19249.41|10
1629051160000|2021-08-15 18:12:40|19370.57|19250.57|19371.13|19251.13|19371.13|19251.13|19370.01|19250.01|8
1629051170000|2021-08-15 18:12:50|19371.31|19251.31|19369.62|19249.62|19371.75|19251.75|19369.1|19249.1|10
1629051180000|2021-08-15 18:13:00|19370.02|19250.02|19370.16|19250.16|19370.68|19250.68|19369.24|19249.24|10
1629051190000|2021-08-15 18:13:10|19369.3|19249.3|19371.94|19251.94|19371.99|19251.99|19369.3|19249.3|10
1629051200000|2021-08-15 18:13:20|19371.81|19251.81|19376.58|19256.58|19376.92|19256.92|19371.81|19251.81|10
1629051210000|2021-08-15 18:13:30|19377.1|19257.1|19378.41|19258.41|19378.8|19258.8|19377.1|19257.1|10
1629051220000|2021-08-15 18:13:40|19380.31|19260.31|19382.47|19262.47|19383.46|19263.46|19379.45|19259.45|10
1629051230000|2021-08-15 18:13:50|19383.7|19263.7|19380.28|19260.28|19384.33|19264.33|19380.28|19260.28|10
1629051240000|2021-08-15 18:14:00|19381.16|19261.16|19377.22|19257.22|19381.3|19261.3|19377.22|19257.22|10
1629051250000|2021-08-15 18:14:10|19376.07|19256.07|19377.95|19257.95|19378.46|19258.46|19375.18|19255.18|10
1629051260000|2021-08-15 18:14:20|19379.42|19259.42|19381.9|19261.9|19382.17|19262.17|19378.88|19258.88|10
1629051270000|2021-08-15 18:14:30|19382.32|19262.32|19377.49|19257.49|19382.56|19262.56|19377.24|19257.24|10
1629051280000|2021-08-15 18:14:40|19377.37|19257.37|19379.18|19259.18|19379.48|19259.48|19376.75|19256.75|10
1629051290000|2021-08-15 18:14:50|19378.74|19258.74|19380.19|19260.19|19380.19|19260.19|19377.46|19257.46|10
1629051300000|2021-08-15 18:15:00|19379.04|19259.04|19375.66|19255.66|19379.04|19259.04|19375.66|19255.66|9
1629051310000|2021-08-15 18:15:10|19376.24|19256.24|19372.36|19252.36|19376.3|19256.3|19371.93|19251.93|9
1629051320000|2021-08-15 18:15:20|19371.16|19251.16|19372.48|19252.48|19376.62|19256.62|19371.16|19251.16|9
1629051330000|2021-08-15 18:15:30|19374.77|19254.77|19372.06|19252.06|19374.77|19254.77|19371.61|19251.61|10
1629051340000|2021-08-15 18:15:40|19370.71|19250.71|19367.22|19247.22|19370.93|19250.93|19367.22|19247.22|9
1629051350000|2021-08-15 18:15:50|19366.58|19246.58|19361.93|19241.93|19369.02|19249.02|19361.93|19241.93|10
1629051360000|2021-08-15 18:16:00|19361.05|19241.05|19360.65|19240.65|19362.02|19242.02|19358.04|19238.04|10
1629051370000|2021-08-15 18:16:10|19362.15|19242.15|19361.78|19241.78|19362.15|19242.15|19359.48|19239.48|10
1629051380000|2021-08-15 18:16:20|19362.9|19242.9|19368.02|19248.02|19368.02|19248.02|19361.65|19241.65|10
1629051390000|2021-08-15 18:16:30|19367.59|19247.59|19366.76|19246.76|19368.22|19248.22|19365.37|19245.37|10
1629051400000|2021-08-15 18:16:40|19367.38|19247.38|19371.42|19251.42|19371.42|19251.42|19367.38|19247.38|10
1629051410000|2021-08-15 18:16:50|19371.77|19251.77|19372.48|19252.48|19374.12|19254.12|19371.77|19251.77|10
1629051420000|2021-08-15 18:17:00|19372.62|19252.62|19369.76|19249.76|19372.62|19252.62|19369.76|19249.76|10
1629051430000|2021-08-15 18:17:10|19370.01|19250.01|19367.52|19247.52|19370.01|19250.01|19367.52|19247.52|10
1629051440000|2021-08-15 18:17:20|19367.82|19247.82|19364.36|19244.36|19367.82|19247.82|19364.34|19244.34|10
1629051450000|2021-08-15 18:17:30|19365.65|19245.65|19364.71|19244.71|19365.65|19245.65|19363.93|19243.93|10
1629051460000|2021-08-15 18:17:40|19364.58|19244.58|19360.43|19240.43|19364.58|19244.58|19360.43|19240.43|10
1629051470000|2021-08-15 18:17:50|19360.26|19240.26|19357.95|19237.95|19360.8|19240.8|19357.95|19237.95|10
1629051480000|2021-08-15 18:18:00|19357.67|19237.67|19353.88|19233.88|19357.67|19237.67|19353.88|19233.88|10
1629051490000|2021-08-15 18:18:10|19353.34|19233.34|19350.53|19230.53|19354.74|19234.74|19350.53|19230.53|10
1629051500000|2021-08-15 18:18:20|19351.85|19231.85|19349.35|19229.35|19351.97|19231.97|19349.35|19229.35|10
1629051510000|2021-08-15 18:18:30|19347.97|19227.97|19346.35|19226.35|19349.27|19229.27|19346.35|19226.35|9
1629051520000|2021-08-15 18:18:40|19345.97|19225.97|19344.09|19224.09|19346.42|19226.42|19344.09|19224.09|10
1629051530000|2021-08-15 18:18:50|19343.89|19223.89|19339.92|19219.92|19343.89|19223.89|19339.92|19219.92|10
1629051540000|2021-08-15 18:19:00|19339.01|19219.01|19338.89|19218.89|19341.04|19221.04|19337.85|19217.85|10
1629051550000|2021-08-15 18:19:10|19338.7|19218.7|19336.97|19216.97|19338.7|19218.7|19335.87|19215.87|9
1629051560000|2021-08-15 18:19:20|19339.15|19219.15|19341.09|19221.09|19341.64|19221.64|19339.15|19219.15|10
1629051570000|2021-08-15 18:19:30|19341.17|19221.17|19343.18|19223.18|19343.19|19223.19|19339.98|19219.98|10
1629051580000|2021-08-15 18:19:40|19342.94|19222.94|19341.79|19221.79|19342.96|19222.96|19341.36|19221.36|10
1629051590000|2021-08-15 18:19:50|19342.09|19222.09|19344.06|19224.06|19344.06|19224.06|19341.74|19221.74|9
1629051600000|2021-08-15 18:20:00|19344.22|19224.22|19350.29|19230.29|19350.29|19230.29|19344.22|19224.22|10
1629051610000|2021-08-15 18:20:10|19350.33|19230.33|19351.53|19231.53|19351.53|19231.53|19349.93|19229.93|10
1629051620000|2021-08-15 18:20:20|19352.13|19232.13|19350.15|19230.15|19352.13|19232.13|19350.15|19230.15|10
1629051630000|2021-08-15 18:20:30|19350.35|19230.35|19351.98|19231.98|19352.1|19232.1|19350.31|19230.31|10
1629051640000|2021-08-15 18:20:40|19351.89|19231.89|19349.9|19229.9|19352.51|19232.51|19349.9|19229.9|10
1629051650000|2021-08-15 18:20:50|19350.35|19230.35|19347.9|19227.9|19350.35|19230.35|19347.9|19227.9|8
1629051660000|2021-08-15 18:21:00|19348.01|19228.01|19345.53|19225.53|19348.5|19228.5|19345.53|19225.53|9
1629051670000|2021-08-15 18:21:10|19345.76|19225.76|19346.2|19226.2|19346.27|19226.27|19344.5|19224.5|10
1629051680000|2021-08-15 18:21:20|19346.4|19226.4|19343.04|19223.04|19347.19|19227.19|19343.04|19223.04|10
1629051690000|2021-08-15 18:21:30|19340.95|19220.95|19340.52|19220.52|19340.95|19220.95|19339.31|19219.31|10
1629051700000|2021-08-15 18:21:40|19340.62|19220.62|19341.36|19221.36|19342.45|19222.45|19339.86|19219.86|10
1629051710000|2021-08-15 18:21:50|19341.86|19221.86|19340.64|19220.64|19342.32|19222.32|19339.72|19219.72|10
1629051720000|2021-08-15 18:22:00|19340.69|19220.69|19341.23|19221.23|19343.67|19223.67|19340.69|19220.69|9
1629051730000|2021-08-15 18:22:10|19339.06|19219.06|19327.25|19207.25|19339.06|19219.06|19327.25|19207.25|10
1629051740000|2021-08-15 18:22:20|19326.9|19206.9|19324.95|19204.95|19326.9|19206.9|19324.95|19204.95|10
1629051750000|2021-08-15 18:22:30|19325.3|19205.3|19323.3|19203.3|19325.3|19205.3|19322.72|19202.72|10
1629051760000|2021-08-15 18:22:40|19323.38|19203.38|19322.24|19202.24|19324.88|19204.88|19322.14|19202.14|10
1629051770000|2021-08-15 18:22:50|19321.93|19201.93|19319.35|19199.35|19321.93|19201.93|19319.35|19199.35|10
1629051780000|2021-08-15 18:23:00|19319.5|19199.5|19324.2|19204.2|19324.2|19204.2|19319.5|19199.5|10
1629051790000|2021-08-15 18:23:10|19324.5|19204.5|19326.54|19206.54|19326.57|19206.57|19323.5|19203.5|10
1629051800000|2021-08-15 18:23:20|19327.23|19207.23|19326.4|19206.4|19327.23|19207.23|19325.59|19205.59|10
1629051810000|2021-08-15 18:23:30|19324.91|19204.91|19323.88|19203.88|19326.41|19206.41|19323.88|19203.88|9
1629051820000|2021-08-15 18:23:40|19324.53|19204.53|19326.72|19206.72|19326.8|19206.8|19324.53|19204.53|8
1629051830000|2021-08-15 18:23:50|19326.4|19206.4|19328.26|19208.26|19328.26|19208.26|19326.14|19206.14|10
1629051840000|2021-08-15 18:24:00|19328.28|19208.28|19327.54|19207.54|19328.28|19208.28|19327.54|19207.54|8
1629051850000|2021-08-15 18:24:10|19327.72|19207.72|19334.03|19214.03|19334.87|19214.87|19327.72|19207.72|10
1629051860000|2021-08-15 18:24:20|19335.19|19215.19|19341.1|19221.1|19341.1|19221.1|19335.19|19215.19|10
1629051870000|2021-08-15 18:24:30|19344.06|19224.06|19349.27|19229.27|19350.63|19230.63|19344.06|19224.06|10
1629051880000|2021-08-15 18:24:40|19352.35|19232.35|19354.45|19234.45|19354.69|19234.69|19352.35|19232.35|9
1629051890000|2021-08-15 18:24:50|19354.84|19234.84|19354.48|19234.48|19356.21|19236.21|19353.13|19233.13|10
1629051900000|2021-08-15 18:25:00|19354.32|19234.32|19356.11|19236.11|19356.11|19236.11|19351.22|19231.22|10
1629051910000|2021-08-15 18:25:10|19357.79|19237.79|19358.44|19238.44|19359.72|19239.72|19357.19|19237.19|10
1629051920000|2021-08-15 18:25:20|19359.42|19239.42|19361.34|19241.34|19361.34|19241.34|19358.74|19238.74|10
1629051930000|2021-08-15 18:25:30|19362.64|19242.64|19362.41|19242.41|19362.66|19242.66|19361.6|19241.6|9
1629051940000|2021-08-15 18:25:40|19361.01|19241.01|19362.22|19242.22|19362.4|19242.4|19360.23|19240.23|10
1629051950000|2021-08-15 18:25:50|19362.47|19242.47|19360.63|19240.63|19362.47|19242.47|19360.57|19240.57|10
1629051960000|2021-08-15 18:26:00|19360.44|19240.44|19360.9|19240.9|19362.23|19242.23|19360.27|19240.27|10
1629051970000|2021-08-15 18:26:10|19359.19|19239.19|19358.18|19238.18|19360.8|19240.8|19358.18|19238.18|10
1629051980000|2021-08-15 18:26:20|19357.62|19237.62|19354.33|19234.33|19357.62|19237.62|19352.94|19232.94|10
1629051990000|2021-08-15 18:26:30|19354.46|19234.46|19354.8|19234.8|19355.54|19235.54|19353.52|19233.52|10
1629052000000|2021-08-15 18:26:40|19354.84|19234.84|19352.42|19232.42|19354.84|19234.84|19352.42|19232.42|9
1629052010000|2021-08-15 18:26:50|19354.34|19234.34|19356.2|19236.2|19356.2|19236.2|19354.34|19234.34|10
1629052020000|2021-08-15 18:27:00|19356.65|19236.65|19360.13|19240.13|19360.13|19240.13|19356.56|19236.56|10
1629052030000|2021-08-15 18:27:10|19358.6|19238.6|19358.43|19238.43|19358.6|19238.6|19356.95|19236.95|10
1629052040000|2021-08-15 18:27:20|19357.34|19237.34|19357.03|19237.03|19358.61|19238.61|19356.79|19236.79|9
1629052050000|2021-08-15 18:27:30|19358.29|19238.29|19360.82|19240.82|19360.82|19240.82|19356.39|19236.39|10
1629052060000|2021-08-15 18:27:40|19359.37|19239.37|19367.04|19247.04|19367.83|19247.83|19359.37|19239.37|10
1629052070000|2021-08-15 18:27:50|19367.15|19247.15|19365.26|19245.26|19368.4|19248.4|19365.19|19245.19|10
1629052080000|2021-08-15 18:28:00|19366.42|19246.42|19366.74|19246.74|19366.74|19246.74|19365.46|19245.46|8
1629052090000|2021-08-15 18:28:10|19365.49|19245.49|19367.9|19247.9|19367.9|19247.9|19365.49|19245.49|10
1629052100000|2021-08-15 18:28:20|19367.82|19247.82|19367.92|19247.92|19367.92|19247.92|19366|19246|10
1629052110000|2021-08-15 18:28:30|19369.04|19249.04|19366.04|19246.04|19369.35|19249.35|19365.54|19245.54|10
1629052120000|2021-08-15 18:28:40|19366.2|19246.2|19368.7|19248.7|19368.7|19248.7|19366.2|19246.2|10
1629052130000|2021-08-15 18:28:50|19366.62|19246.62|19365.45|19245.45|19367.99|19247.99|19365.45|19245.45|10
1629052140000|2021-08-15 18:29:00|19367|19247|19367.35|19247.35|19367.47|19247.47|19365.76|19245.76|10
1629052150000|2021-08-15 18:29:10|19367.26|19247.26|19365.96|19245.96|19368.09|19248.09|19365.96|19245.96|10
1629052160000|2021-08-15 18:29:20|19365.89|19245.89|19366.73|19246.73|19366.73|19246.73|19364.69|19244.69|10
1629052170000|2021-08-15 18:29:30|19366.8|19246.8|19365.99|19245.99|19366.99|19246.99|19365.99|19245.99|9
1629052180000|2021-08-15 18:29:40|19364.87|19244.87|19364.68|19244.68|19365.93|19245.93|19364.5|19244.5|10
1629052190000|2021-08-15 18:29:50|19365.6|19245.6|19365.33|19245.33|19365.82|19245.82|19365.22|19245.22|9
1629052200000|2021-08-15 18:30:00|19365.26|19245.26|19360.31|19240.31|19365.26|19245.26|19360.31|19240.31|10
1629052210000|2021-08-15 18:30:10|19359.78|19239.78|19351.65|19231.65|19359.78|19239.78|19351.38|19231.38|10
1629052220000|2021-08-15 18:30:20|19350.9|19230.9|19348.62|19228.62|19350.9|19230.9|19347.52|19227.52|10
1629052230000|2021-08-15 18:30:30|19348.22|19228.22|19340.3|19220.3|19348.22|19228.22|19340.3|19220.3|10
1629052240000|2021-08-15 18:30:40|19338.59|19218.59|19333.37|19213.37|19338.59|19218.59|19333.37|19213.37|10
1629052250000|2021-08-15 18:30:50|19334.42|19214.42|19336.54|19216.54|19337.77|19217.77|19334.42|19214.42|10
1629052260000|2021-08-15 18:31:00|19336.09|19216.09|19325.58|19205.58|19336.09|19216.09|19325.58|19205.58|9
1629052270000|2021-08-15 18:31:10|19326.34|19206.34|19321.29|19201.29|19326.34|19206.34|19321.06|19201.06|10
1629052280000|2021-08-15 18:31:20|19321.41|19201.41|19318.74|19198.74|19322.49|19202.49|19318.74|19198.74|10
1629052290000|2021-08-15 18:31:30|19318.38|19198.38|19308.43|19188.43|19318.38|19198.38|19307.25|19187.25|10
1629052300000|2021-08-15 18:31:40|19308.56|19188.56|19307.48|19187.48|19308.85|19188.85|19307.48|19187.48|9
1629052310000|2021-08-15 18:31:50|19307.24|19187.24|19305.58|19185.58|19308.55|19188.55|19303.28|19183.28|10
1629052320000|2021-08-15 18:32:00|19303.71|19183.71|19306.27|19186.27|19307.54|19187.54|19303.22|19183.22|9
1629052330000|2021-08-15 18:32:10|19305.85|19185.85|19301.04|19181.04|19306.01|19186.01|19301.04|19181.04|9
1629052340000|2021-08-15 18:32:20|19301.11|19181.11|19304.16|19184.16|19304.19|19184.19|19301.11|19181.11|10
1629052350000|2021-08-15 18:32:30|19304.37|19184.37|19304.61|19184.61|19304.67|19184.67|19303.56|19183.56|9
1629052360000|2021-08-15 18:32:40|19304.02|19184.02|19300.16|19180.16|19304.12|19184.12|19300.16|19180.16|10
1629052370000|2021-08-15 18:32:50|19299.8|19179.8|19299.03|19179.03|19300.25|19180.25|19298.25|19178.25|9
1629052380000|2021-08-15 18:33:00|19300.02|19180.02|19302.56|19182.56|19302.95|19182.95|19300.02|19180.02|10
1629052390000|2021-08-15 18:33:10|19303.45|19183.45|19304.32|19184.32|19304.78|19184.78|19303.45|19183.45|10
1629052400000|2021-08-15 18:33:20|19304.38|19184.38|19307.34|19187.34|19307.34|19187.34|19304.38|19184.38|10
1629052410000|2021-08-15 18:33:30|19307.48|19187.48|19307.94|19187.94|19308.07|19188.07|19306.47|19186.47|10
1629052420000|2021-08-15 18:33:40|19307.87|19187.87|19307.94|19187.94|19308.5|19188.5|19306.97|19186.97|7
1629052430000|2021-08-15 18:33:50|19306.66|19186.66|19302.89|19182.89|19306.66|19186.66|19302.89|19182.89|10
1629052440000|2021-08-15 18:34:00|19303.41|19183.41|19302.3|19182.3|19303.41|19183.41|19302.29|19182.29|10
1629052450000|2021-08-15 18:34:10|19302.27|19182.27|19295.13|19175.13|19302.27|19182.27|19295.13|19175.13|10
1629052460000|2021-08-15 18:34:20|19294.73|19174.73|19294.86|19174.86|19296.52|19176.52|19294.73|19174.73|9
1629052470000|2021-08-15 18:34:30|19294.93|19174.93|19289.54|19169.54|19295.21|19175.21|19289.54|19169.54|10
1629052480000|2021-08-15 18:34:40|19289.37|19169.37|19287.25|19167.25|19289.37|19169.37|19287.25|19167.25|9
1629052490000|2021-08-15 18:34:50|19287.05|19167.05|19287.45|19167.45|19287.86|19167.86|19286.5|19166.5|10
1629052500000|2021-08-15 18:35:00|19288.77|19168.77|19297.39|19177.39|19297.88|19177.88|19288.77|19168.77|10
1629052510000|2021-08-15 18:35:10|19297.82|19177.82|19308.6|19188.6|19308.6|19188.6|19297.82|19177.82|10
1629052520000|2021-08-15 18:35:20|19309.3|19189.3|19310.36|19190.36|19311.27|19191.27|19309.13|19189.13|10
1629052530000|2021-08-15 18:35:30|19310.35|19190.35|19311.99|19191.99|19311.99|19191.99|19310.18|19190.18|10
1629052540000|2021-08-15 18:35:40|19312.2|19192.2|19311.84|19191.84|19313.36|19193.36|19311.84|19191.84|8
1629052550000|2021-08-15 18:35:50|19311.75|19191.75|19315.44|19195.44|19315.44|19195.44|19311.75|19191.75|10
1629052560000|2021-08-15 18:36:00|19315.55|19195.55|19315.57|19195.57|19316.21|19196.21|19313.82|19193.82|10
1629052570000|2021-08-15 18:36:10|19315.49|19195.49|19315.61|19195.61|19316.89|19196.89|19315.4|19195.4|10
1629052580000|2021-08-15 18:36:20|19315.36|19195.36|19310.72|19190.72|19315.47|19195.47|19310.72|19190.72|10
1629052590000|2021-08-15 18:36:30|19310.24|19190.24|19307.07|19187.07|19310.46|19190.46|19306.84|19186.84|10
1629052600000|2021-08-15 18:36:40|19306.87|19186.87|19307.64|19187.64|19307.73|19187.73|19306.37|19186.37|10
1629052610000|2021-08-15 18:36:50|19305.95|19185.95|19305.85|19185.85|19306.07|19186.07|19305.46|19185.46|9
1629052620000|2021-08-15 18:37:00|19306.02|19186.02|19308.01|19188.01|19308.01|19188.01|19304.89|19184.89|10
1629052630000|2021-08-15 18:37:10|19308.07|19188.07|19308.32|19188.32|19308.32|19188.32|19307.73|19187.73|9
1629052640000|2021-08-15 18:37:20|19308.35|19188.35|19308.27|19188.27|19308.73|19188.73|19308.27|19188.27|10
1629052650000|2021-08-15 18:37:30|19309.84|19189.84|19310.25|19190.25|19311.71|19191.71|19309.57|19189.57|10
1629052660000|2021-08-15 18:37:40|19310.27|19190.27|19310.06|19190.06|19310.3|19190.3|19309.7|19189.7|10
1629052670000|2021-08-15 18:37:50|19310.45|19190.45|19309.37|19189.37|19311.1|19191.1|19309.36|19189.36|9
1629052680000|2021-08-15 18:38:00|19309.34|19189.34|19310.21|19190.21|19310.4|19190.4|19309.01|19189.01|9
1629052690000|2021-08-15 18:38:10|19309.95|19189.95|19311.92|19191.92|19312.68|19192.68|19309.94|19189.94|10
1629052700000|2021-08-15 18:38:20|19312.13|19192.13|19312.84|19192.84|19314.24|19194.24|19311.87|19191.87|9
1629052710000|2021-08-15 18:38:30|19313.44|19193.44|19310.91|19190.91|19314.96|19194.96|19310.91|19190.91|10
1629052720000|2021-08-15 18:38:40|19310.42|19190.42|19311.94|19191.94|19312.25|19192.25|19310.25|19190.25|9
1629052730000|2021-08-15 18:38:50|19312.08|19192.08|19311.21|19191.21|19312.08|19192.08|19310.43|19190.43|10
1629052740000|2021-08-15 18:39:00|19311.04|19191.04|19310.6|19190.6|19311.04|19191.04|19310.44|19190.44|10
1629052750000|2021-08-15 18:39:10|19310.89|19190.89|19313.05|19193.05|19313.05|19193.05|19310.89|19190.89|10
1629052760000|2021-08-15 18:39:20|19313.14|19193.14|19314.23|19194.23|19314.61|19194.61|19311.62|19191.62|10
1629052770000|2021-08-15 18:39:30|19314.48|19194.48|19308.79|19188.79|19314.52|19194.52|19308.79|19188.79|10
1629052780000|2021-08-15 18:39:40|19308.18|19188.18|19290.7|19170.7|19308.18|19188.18|19290.7|19170.7|10
1629052790000|2021-08-15 18:39:50|19279.07|19159.07|19300.71|19180.71|19300.71|19180.71|19279.07|19159.07|10
1629052800000|2021-08-15 18:40:00|19301.68|19181.68|19334.5|19214.5|19334.5|19214.5|19300.31|19180.31|10
1629052810000|2021-08-15 18:40:10|19334.75|19214.75|19345.81|19225.81|19345.81|19225.81|19334.75|19214.75|10
1629052820000|2021-08-15 18:40:20|19345.32|19225.32|19345.95|19225.95|19348.32|19228.32|19345.32|19225.32|9
1629052830000|2021-08-15 18:40:30|19347.2|19227.2|19339.38|19219.38|19347.2|19227.2|19339.38|19219.38|10
1629052840000|2021-08-15 18:40:40|19340.3|19220.3|19331.17|19211.17|19340.3|19220.3|19331.17|19211.17|10
1629052850000|2021-08-15 18:40:50|19328.63|19208.63|19315.96|19195.96|19330.13|19210.13|19314.26|19194.26|9
1629052860000|2021-08-15 18:41:00|19317.86|19197.86|19342.77|19222.77|19342.77|19222.77|19317.53|19197.53|10
1629052870000|2021-08-15 18:41:10|19347.67|19227.67|19355.87|19235.87|19355.87|19235.87|19347.67|19227.67|10
1629052880000|2021-08-15 18:41:20|19356.46|19236.46|19362.38|19242.38|19365|19245|19356.46|19236.46|10
1629052890000|2021-08-15 18:41:30|19363.11|19243.11|19368.46|19248.46|19368.46|19248.46|19361.39|19241.39|10
1629052900000|2021-08-15 18:41:40|19370.29|19250.29|19377.05|19257.05|19378.6|19258.6|19370.29|19250.29|10
1629052910000|2021-08-15 18:41:50|19378.28|19258.28|19386.07|19266.07|19387.03|19267.03|19378.28|19258.28|10
1629052920000|2021-08-15 18:42:00|19386.59|19266.59|19394.32|19274.32|19394.32|19274.32|19385.44|19265.44|10
1629052930000|2021-08-15 18:42:10|19391.93|19271.93|19391.61|19271.61|19393.27|19273.27|19389.84|19269.84|10
1629052940000|2021-08-15 18:42:20|19391.21|19271.21|19391.31|19271.31|19392.6|19272.6|19389.96|19269.96|10
1629052950000|2021-08-15 18:42:30|19392.2|19272.2|19391.87|19271.87|19392.2|19272.2|19390.81|19270.81|10
1629052960000|2021-08-15 18:42:40|19389.98|19269.98|19389.28|19269.28|19391.73|19271.73|19388.46|19268.46|9
1629052970000|2021-08-15 18:42:50|19390.36|19270.36|19384.29|19264.29|19390.76|19270.76|19384.29|19264.29|10
1629052980000|2021-08-15 18:43:00|19384.22|19264.22|19381.62|19261.62|19385.41|19265.41|19381.62|19261.62|10
1629052990000|2021-08-15 18:43:10|19383.48|19263.48|19380.52|19260.52|19383.82|19263.82|19380.52|19260.52|9
1629053000000|2021-08-15 18:43:20|19378.53|19258.53|19378.05|19258.05|19379.52|19259.52|19377.63|19257.63|10
1629053010000|2021-08-15 18:43:30|19376.16|19256.16|19369.31|19249.31|19377.45|19257.45|19368.06|19248.06|10
1629053020000|2021-08-15 18:43:40|19370.48|19250.48|19368.92|19248.92|19370.48|19250.48|19368.34|19248.34|10
1629053030000|2021-08-15 18:43:50|19369.13|19249.13|19367.98|19247.98|19371.01|19251.01|19367.98|19247.98|10
1629053040000|2021-08-15 18:44:00|19367.87|19247.87|19366.75|19246.75|19367.87|19247.87|19365.61|19245.61|9
1629053050000|2021-08-15 18:44:10|19366.12|19246.12|19367.83|19247.83|19368.06|19248.06|19366.06|19246.06|10
1629053060000|2021-08-15 18:44:20|19370.88|19250.88|19393.15|19273.15|19393.15|19273.15|19370.88|19250.88|10
1629053070000|2021-08-15 18:44:30|19393.16|19273.16|19399.89|19279.89|19400.22|19280.22|19393.16|19273.16|10
1629053080000|2021-08-15 18:44:40|19400.17|19280.17|19398.31|19278.31|19402.4|19282.4|19398.31|19278.31|9
1629053090000|2021-08-15 18:44:50|19398.66|19278.66|19397.09|19277.09|19398.8|19278.8|19397.09|19277.09|10
1629053100000|2021-08-15 18:45:00|19398.72|19278.72|19402.1|19282.1|19402.21|19282.21|19398.18|19278.18|9
1629053110000|2021-08-15 18:45:10|19401.97|19281.97|19398.6|19278.6|19401.97|19281.97|19398.6|19278.6|9
1629053120000|2021-08-15 18:45:20|19397.59|19277.59|19400.64|19280.64|19400.64|19280.64|19397.32|19277.32|10
1629053130000|2021-08-15 18:45:30|19399.13|19279.13|19397.46|19277.46|19400.18|19280.18|19396.7|19276.7|10
1629053140000|2021-08-15 18:45:40|19397.55|19277.55|19397.49|19277.49|19397.88|19277.88|19397.25|19277.25|10
1629053150000|2021-08-15 18:45:50|19395.14|19275.14|19387.94|19267.94|19395.21|19275.21|19387.94|19267.94|10
1629053160000|2021-08-15 18:46:00|19385.9|19265.9|19383.15|19263.15|19388.56|19268.56|19383.15|19263.15|10
1629053170000|2021-08-15 18:46:10|19384.32|19264.32|19382.38|19262.38|19385.93|19265.93|19382.38|19262.38|10
1629053180000|2021-08-15 18:46:20|19382.42|19262.42|19382.87|19262.87|19383.47|19263.47|19382.42|19262.42|10
1629053190000|2021-08-15 18:46:30|19382.66|19262.66|19381.15|19261.15|19383.66|19263.66|19380.8|19260.8|10
1629053200000|2021-08-15 18:46:40|19380.16|19260.16|19379.07|19259.07|19380.16|19260.16|19377.69|19257.69|10
1629053210000|2021-08-15 18:46:50|19377.93|19257.93|19378.88|19258.88|19380.26|19260.26|19376.65|19256.65|9
1629053220000|2021-08-15 18:47:00|19378.32|19258.32|19372.79|19252.79|19378.32|19258.32|19372.79|19252.79|9
1629053230000|2021-08-15 18:47:10|19373.85|19253.85|19373.4|19253.4|19374.06|19254.06|19372.64|19252.64|10
1629053240000|2021-08-15 18:47:20|19376.4|19256.4|19375.65|19255.65|19376.4|19256.4|19374.84|19254.84|10
1629053250000|2021-08-15 18:47:30|19375.45|19255.45|19373.64|19253.64|19375.45|19255.45|19372.03|19252.03|9
1629053260000|2021-08-15 18:47:40|19373.34|19253.34|19374.2|19254.2|19374.2|19254.2|19371.91|19251.91|10
1629053270000|2021-08-15 18:47:50|19375.49|19255.49|19377.46|19257.46|19378.6|19258.6|19375.43|19255.43|10
1629053280000|2021-08-15 18:48:00|19376.63|19256.63|19378.17|19258.17|19379.09|19259.09|19376.63|19256.63|10
1629053290000|2021-08-15 18:48:10|19376.99|19256.99|19382.89|19262.89|19382.89|19262.89|19376.99|19256.99|10
1629053300000|2021-08-15 18:48:20|19381.5|19261.5|19379.58|19259.58|19384.09|19264.09|19379.58|19259.58|10
1629053310000|2021-08-15 18:48:30|19379.62|19259.62|19373.18|19253.18|19379.62|19259.62|19373.18|19253.18|10
1629053320000|2021-08-15 18:48:40|19371.9|19251.9|19368.59|19248.59|19372.52|19252.52|19368.59|19248.59|10
1629053330000|2021-08-15 18:48:50|19369.52|19249.52|19367.34|19247.34|19369.52|19249.52|19367.23|19247.23|9
1629053340000|2021-08-15 18:49:00|19367.3|19247.3|19371.57|19251.57|19371.57|19251.57|19367.3|19247.3|10
1629053350000|2021-08-15 18:49:10|19372.21|19252.21|19371.68|19251.68|19373.06|19253.06|19371.68|19251.68|7
1629053360000|2021-08-15 18:49:20|19371.55|19251.55|19367.64|19247.64|19371.55|19251.55|19367.64|19247.64|9
1629053370000|2021-08-15 18:49:30|19368.75|19248.75|19367.01|19247.01|19368.75|19248.75|19365.34|19245.34|10
1629053380000|2021-08-15 18:49:40|19367|19247|19367.53|19247.53|19367.66|19247.66|19365.39|19245.39|10
1629053390000|2021-08-15 18:49:50|19368.12|19248.12|19366.98|19246.98|19368.72|19248.72|19366.98|19246.98|10
1629053400000|2021-08-15 18:50:00|19367.7|19247.7|19369.34|19249.34|19369.54|19249.54|19367.04|19247.04|10
1629053410000|2021-08-15 18:50:10|19369.5|19249.5|19368.44|19248.44|19369.8|19249.8|19368.44|19248.44|8
1629053420000|2021-08-15 18:50:20|19368.18|19248.18|19369.77|19249.77|19369.78|19249.78|19368.18|19248.18|10
1629053430000|2021-08-15 18:50:30|19369.76|19249.76|19379.85|19259.85|19379.85|19259.85|19369.76|19249.76|10
1629053440000|2021-08-15 18:50:40|19378.94|19258.94|19383.48|19263.48|19383.54|19263.54|19378.94|19258.94|10
1629053450000|2021-08-15 18:50:50|19385.1|19265.1|19390.02|19270.02|19390.02|19270.02|19383.6|19263.6|10
1629053460000|2021-08-15 18:51:00|19390.06|19270.06|19390.83|19270.83|19391.51|19271.51|19389.61|19269.61|9
1629053470000|2021-08-15 18:51:10|19390.94|19270.94|19396.34|19276.34|19396.34|19276.34|19389.82|19269.82|10
1629053480000|2021-08-15 18:51:20|19397.5|19277.5|19402.95|19282.95|19402.95|19282.95|19397.5|19277.5|10
1629053490000|2021-08-15 18:51:30|19403.22|19283.22|19404.3|19284.3|19404.3|19284.3|19402.06|19282.06|10
1629053500000|2021-08-15 18:51:40|19404.74|19284.74|19404.24|19284.24|19406.4|19286.4|19404.24|19284.24|10
1629053510000|2021-08-15 18:51:50|19403.82|19283.82|19402.66|19282.66|19405.03|19285.03|19401.76|19281.76|10
1629053520000|2021-08-15 18:52:00|19402.76|19282.76|19401.66|19281.66|19404.62|19284.62|19401.66|19281.66|10
1629053530000|2021-08-15 18:52:10|19403.06|19283.06|19403.33|19283.33|19403.81|19283.81|19402.88|19282.88|10
1629053540000|2021-08-15 18:52:20|19402.69|19282.69|19400.16|19280.16|19402.69|19282.69|19399.39|19279.39|9
1629053550000|2021-08-15 18:52:30|19399.63|19279.63|19399.63|19279.63|19400.59|19280.59|19398.14|19278.14|10
1629053560000|2021-08-15 18:52:40|19399.97|19279.97|19406.77|19286.77|19406.77|19286.77|19399.93|19279.93|10
1629053570000|2021-08-15 18:52:50|19405.2|19285.2|19403.97|19283.97|19405.83|19285.83|19403.31|19283.31|10
1629053580000|2021-08-15 18:53:00|19404.59|19284.59|19410.51|19290.51|19410.51|19290.51|19404.59|19284.59|10
1629053590000|2021-08-15 18:53:10|19411.75|19291.75|19416.8|19296.8|19416.8|19296.8|19411.75|19291.75|10
1629053600000|2021-08-15 18:53:20|19417.29|19297.29|19418.47|19298.47|19419.58|19299.58|19417.29|19297.29|10
1629053610000|2021-08-15 18:53:30|19417.17|19297.17|19414.86|19294.86|19417.68|19297.68|19414.86|19294.86|10
1629053620000|2021-08-15 18:53:40|19415.01|19295.01|19414|19294|19417.25|19297.25|19413.49|19293.49|10
1629053630000|2021-08-15 18:53:50|19415.2|19295.2|19419.13|19299.13|19419.13|19299.13|19415.2|19295.2|9
1629053640000|2021-08-15 18:54:00|19419.67|19299.67|19421.01|19301.01|19421.31|19301.31|19419.54|19299.54|9
1629053650000|2021-08-15 18:54:10|19421.02|19301.02|19424.82|19304.82|19424.82|19304.82|19421.02|19301.02|10
1629053660000|2021-08-15 18:54:20|19424.9|19304.9|19424.67|19304.67|19425.78|19305.78|19424.67|19304.67|8
1629053670000|2021-08-15 18:54:30|19425.61|19305.61|19425.15|19305.15|19425.61|19305.61|19424.28|19304.28|10
1629053680000|2021-08-15 18:54:40|19425.16|19305.16|19426.54|19306.54|19426.54|19306.54|19424.02|19304.02|10
1629053690000|2021-08-15 18:54:50|19426.62|19306.62|19427.99|19307.99|19427.99|19307.99|19426.02|19306.02|10
1629053700000|2021-08-15 18:55:00|19428.47|19308.47|19430.29|19310.29|19430.29|19310.29|19427.78|19307.78|9
1629053710000|2021-08-15 18:55:10|19430.4|19310.4|19428.38|19308.38|19431.39|19311.39|19427.57|19307.57|10
1629053720000|2021-08-15 18:55:20|19430.27|19310.27|19427.71|19307.71|19430.32|19310.32|19427.71|19307.71|10
1629053730000|2021-08-15 18:55:30|19427.52|19307.52|19429.29|19309.29|19429.63|19309.63|19427.52|19307.52|10
1629053740000|2021-08-15 18:55:40|19430.51|19310.51|19423.81|19303.81|19431.11|19311.11|19423.81|19303.81|10
1629053750000|2021-08-15 18:55:50|19424.08|19304.08|19423.34|19303.34|19425.37|19305.37|19423.34|19303.34|10
1629053760000|2021-08-15 18:56:00|19423.99|19303.99|19422.59|19302.59|19425.83|19305.83|19422.59|19302.59|10
1629053770000|2021-08-15 18:56:10|19422.61|19302.61|19425.69|19305.69|19425.69|19305.69|19422.38|19302.38|10
1629053780000|2021-08-15 18:56:20|19424.49|19304.49|19421.47|19301.47|19424.49|19304.49|19421.47|19301.47|10
1629053790000|2021-08-15 18:56:30|19420.18|19300.18|19418.84|19298.84|19421.3|19301.3|19418.49|19298.49|10
1629053800000|2021-08-15 18:56:40|19418.69|19298.69|19416.73|19296.73|19419.63|19299.63|19416.73|19296.73|10
1629053810000|2021-08-15 18:56:50|19416.59|19296.59|19414.18|19294.18|19416.59|19296.59|19413.28|19293.28|9
1629053820000|2021-08-15 18:57:00|19413.28|19293.28|19410.83|19290.83|19413.28|19293.28|19409.98|19289.98|10
1629053830000|2021-08-15 18:57:10|19410.82|19290.82|19412.39|19292.39|19412.39|19292.39|19409.87|19289.87|10
1629053840000|2021-08-15 18:57:20|19411.15|19291.15|19412.48|19292.48|19412.48|19292.48|19410.97|19290.97|10
1629053850000|2021-08-15 18:57:30|19411.95|19291.95|19416.01|19296.01|19416.08|19296.08|19411.95|19291.95|10
1629053860000|2021-08-15 18:57:40|19417.31|19297.31|19436.91|19316.91|19436.91|19316.91|19417.31|19297.31|10
1629053870000|2021-08-15 18:57:50|19436.99|19316.99|19450.58|19330.58|19450.58|19330.58|19436.99|19316.99|10
1629053880000|2021-08-15 18:58:00|19449.56|19329.56|19448.91|19328.91|19449.92|19329.92|19447.5|19327.5|10
1629053890000|2021-08-15 18:58:10|19448.75|19328.75|19446.23|19326.23|19448.75|19328.75|19445.15|19325.15|10
1629053900000|2021-08-15 18:58:20|19446.82|19326.82|19445.09|19325.09|19447.34|19327.34|19445.09|19325.09|10
1629053910000|2021-08-15 18:58:30|19444.44|19324.44|19442.46|19322.46|19445.81|19325.81|19442.46|19322.46|10
1629053920000|2021-08-15 18:58:40|19443.51|19323.51|19440.99|19320.99|19443.51|19323.51|19440.99|19320.99|9
1629053930000|2021-08-15 18:58:50|19440.74|19320.74|19455.63|19335.63|19455.63|19335.63|19440.74|19320.74|9
1629053940000|2021-08-15 18:59:00|19455.5|19335.5|19464.47|19344.47|19464.47|19344.47|19455.5|19335.5|10
1629053950000|2021-08-15 18:59:10|19462.74|19342.74|19463.77|19343.77|19465.22|19345.22|19462.74|19342.74|10
1629053960000|2021-08-15 18:59:20|19464.23|19344.23|19474.22|19354.22|19474.22|19354.22|19464.23|19344.23|10
1629053970000|2021-08-15 18:59:30|19474.77|19354.77|19470.64|19350.64|19474.77|19354.77|19470.64|19350.64|10
1629053980000|2021-08-15 18:59:40|19470.28|19350.28|19473.59|19353.59|19473.94|19353.94|19470.28|19350.28|10
1629053990000|2021-08-15 18:59:50|19472.42|19352.42|19475.34|19355.34|19475.88|19355.88|19472.42|19352.42|10
1629054000000|2021-08-15 19:00:00|19476.12|19356.12|19478.28|19358.28|19478.75|19358.75|19476.12|19356.12|10
1629054010000|2021-08-15 19:00:10|19479.79|19359.79|19478.95|19358.95|19479.84|19359.84|19478.04|19358.04|9
1629054020000|2021-08-15 19:00:20|19477.54|19357.54|19476.33|19356.33|19478.36|19358.36|19475.08|19355.08|10
1629054030000|2021-08-15 19:00:30|19475.36|19355.36|19473.22|19353.22|19477.4|19357.4|19472.81|19352.81|10
1629054040000|2021-08-15 19:00:40|19473.2|19353.2|19496.84|19376.84|19496.84|19376.84|19473.04|19353.04|10
1629054050000|2021-08-15 19:00:50|19498.67|19378.67|19507.3|19387.3|19507.3|19387.3|19498.67|19378.67|10
1629054060000|2021-08-15 19:01:00|19509.32|19389.32|19524.74|19404.74|19524.74|19404.74|19509.2|19389.2|10
1629054070000|2021-08-15 19:01:10|19526.16|19406.16|19517.98|19397.98|19530.78|19410.78|19517.98|19397.98|10
1629054080000|2021-08-15 19:01:20|19517.89|19397.89|19510.05|19390.05|19518.07|19398.07|19510.05|19390.05|10
1629054090000|2021-08-15 19:01:30|19506.36|19386.36|19492.97|19372.97|19506.36|19386.36|19492.97|19372.97|10
1629054100000|2021-08-15 19:01:40|19493.43|19373.43|19483.52|19363.52|19493.43|19373.43|19483.52|19363.52|10
1629054110000|2021-08-15 19:01:50|19482.82|19362.82|19475.92|19355.92|19482.82|19362.82|19475.92|19355.92|10
1629054120000|2021-08-15 19:02:00|19475.84|19355.84|19475.57|19355.57|19476.06|19356.06|19475.38|19355.38|10
1629054130000|2021-08-15 19:02:10|19475.76|19355.76|19478.24|19358.24|19478.32|19358.32|19475.53|19355.53|10
1629054140000|2021-08-15 19:02:20|19478.22|19358.22|19476.53|19356.53|19478.32|19358.32|19475.38|19355.38|10
1629054150000|2021-08-15 19:02:30|19476.56|19356.56|19471.89|19351.89|19476.56|19356.56|19471.89|19351.89|9
1629054160000|2021-08-15 19:02:40|19471.45|19351.45|19469.77|19349.77|19471.79|19351.79|19469.01|19349.01|10
1629054170000|2021-08-15 19:02:50|19469.72|19349.72|19466.69|19346.69|19469.72|19349.72|19466.2|19346.2|10
1629054180000|2021-08-15 19:03:00|19465.25|19345.25|19466.93|19346.93|19468.51|19348.51|19465.25|19345.25|10
1629054190000|2021-08-15 19:03:10|19467.03|19347.03|19465.21|19345.21|19467.03|19347.03|19465.21|19345.21|10
1629054200000|2021-08-15 19:03:20|19465.33|19345.33|19468.25|19348.25|19468.25|19348.25|19465.33|19345.33|10
1629054210000|2021-08-15 19:03:30|19470.02|19350.02|19470.03|19350.03|19471.22|19351.22|19470.02|19350.02|10
1629054220000|2021-08-15 19:03:40|19470.96|19350.96|19470.6|19350.6|19471.07|19351.07|19469.7|19349.7|9
1629054230000|2021-08-15 19:03:50|19471.71|19351.71|19467.56|19347.56|19471.91|19351.91|19467.56|19347.56|10
1629054240000|2021-08-15 19:04:00|19467.96|19347.96|19469.64|19349.64|19469.64|19349.64|19467.96|19347.96|10
1629054250000|2021-08-15 19:04:10|19470.8|19350.8|19470.27|19350.27|19471.02|19351.02|19469.79|19349.79|8
1629054260000|2021-08-15 19:04:20|19470.38|19350.38|19468.62|19348.62|19470.38|19350.38|19468.45|19348.45|10
1629054270000|2021-08-15 19:04:30|19468.52|19348.52|19472.46|19352.46|19473.93|19353.93|19468.34|19348.34|10
1629054280000|2021-08-15 19:04:40|19471.08|19351.08|19469.11|19349.11|19471.94|19351.94|19468.8|19348.8|10
1629054290000|2021-08-15 19:04:50|19468.77|19348.77|19468.08|19348.08|19468.77|19348.77|19466.55|19346.55|10
1629054300000|2021-08-15 19:05:00|19468.61|19348.61|19470.69|19350.69|19472.25|19352.25|19467.55|19347.55|10
1629054310000|2021-08-15 19:05:10|19472.33|19352.33|19476.67|19356.67|19476.67|19356.67|19472.09|19352.09|10
1629054320000|2021-08-15 19:05:20|19473.66|19353.66|19469.59|19349.59|19475.23|19355.23|19469.59|19349.59|10
1629054330000|2021-08-15 19:05:30|19468.17|19348.17|19463.95|19343.95|19468.17|19348.17|19463.95|19343.95|9
1629054340000|2021-08-15 19:05:40|19461.99|19341.99|19454.42|19334.42|19461.99|19341.99|19453.73|19333.73|10
1629054350000|2021-08-15 19:05:50|19454.04|19334.04|19453.65|19333.65|19454.04|19334.04|19451.39|19331.39|10
1629054360000|2021-08-15 19:06:00|19452.96|19332.96|19457.49|19337.49|19457.49|19337.49|19451.97|19331.97|10
1629054370000|2021-08-15 19:06:10|19458.19|19338.19|19457.41|19337.41|19459.08|19339.08|19456.36|19336.36|10
1629054380000|2021-08-15 19:06:20|19457.16|19337.16|19453.34|19333.34|19457.16|19337.16|19453.34|19333.34|10
1629054390000|2021-08-15 19:06:30|19453.25|19333.25|19452.68|19332.68|19453.81|19333.81|19452.48|19332.48|10
1629054400000|2021-08-15 19:06:40|19454.21|19334.21|19458.23|19338.23|19458.23|19338.23|19453.65|19333.65|9
1629054410000|2021-08-15 19:06:50|19456.93|19336.93|19453.32|19333.32|19456.93|19336.93|19453.32|19333.32|10
1629054420000|2021-08-15 19:07:00|19453.16|19333.16|19452.91|19332.91|19454.26|19334.26|19452.46|19332.46|10
1629054430000|2021-08-15 19:07:10|19453.18|19333.18|19455.8|19335.8|19455.8|19335.8|19453.18|19333.18|9
1629054440000|2021-08-15 19:07:20|19455.69|19335.69|19455.69|19335.69|19455.84|19335.84|19454.51|19334.51|10
1629054450000|2021-08-15 19:07:30|19455.84|19335.84|19455.24|19335.24|19457.35|19337.35|19454.55|19334.55|10
1629054460000|2021-08-15 19:07:40|19454.66|19334.66|19451.79|19331.79|19454.66|19334.66|19450.8|19330.8|10
1629054470000|2021-08-15 19:07:50|19451.78|19331.78|19452.39|19332.39|19452.49|19332.49|19450.84|19330.84|10
1629054480000|2021-08-15 19:08:00|19452.43|19332.43|19452.38|19332.38|19452.83|19332.83|19452.31|19332.31|9
1629054490000|2021-08-15 19:08:10|19452.4|19332.4|19448.4|19328.4|19453.06|19333.06|19448.4|19328.4|9
1629054500000|2021-08-15 19:08:20|19447.48|19327.48|19447.15|19327.15|19447.48|19327.48|19444.31|19324.31|10
1629054510000|2021-08-15 19:08:30|19446.94|19326.94|19451.48|19331.48|19451.71|19331.71|19446.94|19326.94|10
1629054520000|2021-08-15 19:08:40|19450.09|19330.09|19449.99|19329.99|19451.86|19331.86|19449.99|19329.99|10
1629054530000|2021-08-15 19:08:50|19449.74|19329.74|19451.41|19331.41|19451.41|19331.41|19449.21|19329.21|10
1629054540000|2021-08-15 19:09:00|19450.13|19330.13|19452.21|19332.21|19452.21|19332.21|19448.97|19328.97|10
1629054550000|2021-08-15 19:09:10|19453.71|19333.71|19456.08|19336.08|19456.08|19336.08|19452.36|19332.36|10
1629054560000|2021-08-15 19:09:20|19456.16|19336.16|19457.55|19337.55|19458.92|19338.92|19456.16|19336.16|9
1629054570000|2021-08-15 19:09:30|19457.41|19337.41|19458.2|19338.2|19458.66|19338.66|19456.95|19336.95|10
1629054580000|2021-08-15 19:09:40|19458.04|19338.04|19457.92|19337.92|19458.5|19338.5|19456.85|19336.85|10
1629054590000|2021-08-15 19:09:50|19457.89|19337.89|19457.25|19337.25|19458.95|19338.95|19456.41|19336.41|10
1629054600000|2021-08-15 19:10:00|19457.32|19337.32|19454.68|19334.68|19458.83|19338.83|19454.68|19334.68|10
1629054610000|2021-08-15 19:10:10|19455.7|19335.7|19452.48|19332.48|19455.7|19335.7|19452.44|19332.44|10
1629054620000|2021-08-15 19:10:20|19452.42|19332.42|19451.43|19331.43|19453.64|19333.64|19451.43|19331.43|10
1629054630000|2021-08-15 19:10:30|19451.76|19331.76|19449.99|19329.99|19451.76|19331.76|19448.78|19328.78|10
1629054640000|2021-08-15 19:10:40|19447.46|19327.46|19447.76|19327.76|19447.94|19327.94|19446.7|19326.7|9
1629054650000|2021-08-15 19:10:50|19448.05|19328.05|19447.74|19327.74|19449.87|19329.87|19447.74|19327.74|8
1629054660000|2021-08-15 19:11:00|19447.61|19327.61|19447.94|19327.94|19448.94|19328.94|19447.56|19327.56|10
1629054670000|2021-08-15 19:11:10|19447.92|19327.92|19446.6|19326.6|19448.17|19328.17|19446.6|19326.6|8
1629054680000|2021-08-15 19:11:20|19446.23|19326.23|19444.21|19324.21|19446.57|19326.57|19444.21|19324.21|10
1629054690000|2021-08-15 19:11:30|19443.48|19323.48|19439.03|19319.03|19443.48|19323.48|19439.03|19319.03|10
1629054700000|2021-08-15 19:11:40|19437.71|19317.71|19435.53|19315.53|19437.71|19317.71|19434.18|19314.18|10
1629054710000|2021-08-15 19:11:50|19435.71|19315.71|19436.69|19316.69|19437.92|19317.92|19434.83|19314.83|10
1629054720000|2021-08-15 19:12:00|19436.7|19316.7|19436.62|19316.62|19438.01|19318.01|19436.15|19316.15|10
1629054730000|2021-08-15 19:12:10|19436.57|19316.57|19432.9|19312.9|19436.57|19316.57|19432.9|19312.9|10
1629054740000|2021-08-15 19:12:20|19433.01|19313.01|19436.49|19316.49|19436.49|19316.49|19433.01|19313.01|10
1629054750000|2021-08-15 19:12:30|19436.29|19316.29|19439.23|19319.23|19439.23|19319.23|19436.16|19316.16|10
1629054760000|2021-08-15 19:12:40|19439.9|19319.9|19441.93|19321.93|19443.29|19323.29|19439.9|19319.9|10
1629054770000|2021-08-15 19:12:50|19442.09|19322.09|19441.63|19321.63|19443.63|19323.63|19441.19|19321.19|10
1629054780000|2021-08-15 19:13:00|19441.67|19321.67|19443.14|19323.14|19444.14|19324.14|19441.46|19321.46|10
1629054790000|2021-08-15 19:13:10|19444.57|19324.57|19443.08|19323.08|19445.98|19325.98|19443.08|19323.08|10
1629054800000|2021-08-15 19:13:20|19444.19|19324.19|19441.53|19321.53|19444.19|19324.19|19440.03|19320.03|9
1629054810000|2021-08-15 19:13:30|19441.59|19321.59|19443.88|19323.88|19444.29|19324.29|19441.25|19321.25|9
1629054820000|2021-08-15 19:13:40|19445.24|19325.24|19450.07|19330.07|19450.07|19330.07|19445.24|19325.24|10
1629054830000|2021-08-15 19:13:50|19449.85|19329.85|19451.92|19331.92|19452.02|19332.02|19449.49|19329.49|10
1629054840000|2021-08-15 19:14:00|19453.84|19333.84|19450.92|19330.92|19453.84|19333.84|19450.28|19330.28|10
1629054850000|2021-08-15 19:14:10|19451.71|19331.71|19451.46|19331.46|19451.71|19331.71|19446.65|19326.65|10
1629054860000|2021-08-15 19:14:20|19449.32|19329.32|19448.19|19328.19|19450.04|19330.04|19447.03|19327.03|10
1629054870000|2021-08-15 19:14:30|19448.05|19328.05|19446.35|19326.35|19448.27|19328.27|19446.35|19326.35|10
1629054880000|2021-08-15 19:14:40|19446.28|19326.28|19447.17|19327.17|19448.43|19328.43|19444.79|19324.79|10
1629054890000|2021-08-15 19:14:50|19445.62|19325.62|19450.7|19330.7|19450.94|19330.94|19445.62|19325.62|10
1629054900000|2021-08-15 19:15:00|19452.63|19332.63|19456.1|19336.1|19456.1|19336.1|19451.59|19331.59|10
1629054910000|2021-08-15 19:15:10|19456.24|19336.24|19453.88|19333.88|19456.24|19336.24|19453.54|19333.54|10
1629054920000|2021-08-15 19:15:20|19454.61|19334.61|19452.56|19332.56|19454.61|19334.61|19450.07|19330.07|9
1629054930000|2021-08-15 19:15:30|19451.57|19331.57|19448.16|19328.16|19451.57|19331.57|19448.16|19328.16|10
1629054940000|2021-08-15 19:15:40|19448.28|19328.28|19442.39|19322.39|19448.28|19328.28|19442.39|19322.39|10
1629054950000|2021-08-15 19:15:50|19443.2|19323.2|19442.9|19322.9|19443.2|19323.2|19441.49|19321.49|10
1629054960000|2021-08-15 19:16:00|19441.83|19321.83|19442.09|19322.09|19442.13|19322.13|19440.84|19320.84|9
1629054970000|2021-08-15 19:16:10|19442.28|19322.28|19438.83|19318.83|19442.79|19322.79|19438.83|19318.83|10
1629054980000|2021-08-15 19:16:20|19438.06|19318.06|19434.92|19314.92|19439.14|19319.14|19434.92|19314.92|9
1629054990000|2021-08-15 19:16:30|19434.4|19314.4|19428.34|19308.34|19434.4|19314.4|19428.34|19308.34|9
1629055000000|2021-08-15 19:16:40|19425.24|19305.24|19419.62|19299.62|19425.24|19305.24|19418.82|19298.82|10
1629055010000|2021-08-15 19:16:50|19419.76|19299.76|19417.35|19297.35|19419.76|19299.76|19416.33|19296.33|10
1629055020000|2021-08-15 19:17:00|19418.46|19298.46|19416.99|19296.99|19418.95|19298.95|19416.01|19296.01|10
1629055030000|2021-08-15 19:17:10|19417.06|19297.06|19415.63|19295.63|19417.06|19297.06|19413.75|19293.75|9
1629055040000|2021-08-15 19:17:20|19415.51|19295.51|19410.61|19290.61|19415.51|19295.51|19410.61|19290.61|10
1629055050000|2021-08-15 19:17:30|19410.44|19290.44|19414.56|19294.56|19414.6|19294.6|19410.44|19290.44|10
1629055060000|2021-08-15 19:17:40|19415.1|19295.1|19419.54|19299.54|19419.54|19299.54|19415.1|19295.1|10
1629055070000|2021-08-15 19:17:50|19419.92|19299.92|19428.55|19308.55|19428.55|19308.55|19419.92|19299.92|10
1629055080000|2021-08-15 19:18:00|19429.72|19309.72|19437.19|19317.19|19438.12|19318.12|19429.72|19309.72|10
1629055090000|2021-08-15 19:18:10|19439.97|19319.97|19440.18|19320.18|19441.51|19321.51|19439.94|19319.94|9
1629055100000|2021-08-15 19:18:20|19440.13|19320.13|19439.38|19319.38|19440.13|19320.13|19437.42|19317.42|10
1629055110000|2021-08-15 19:18:30|19436.47|19316.47|19434.06|19314.06|19437.65|19317.65|19434.06|19314.06|9
1629055120000|2021-08-15 19:18:40|19436.05|19316.05|19434.66|19314.66|19436.35|19316.35|19434.44|19314.44|10
1629055130000|2021-08-15 19:18:50|19434.7|19314.7|19429.47|19309.47|19434.7|19314.7|19429.46|19309.46|10
1629055140000|2021-08-15 19:19:00|19427.44|19307.44|19425.83|19305.83|19428.62|19308.62|19425.83|19305.83|10
1629055150000|2021-08-15 19:19:10|19426.15|19306.15|19425.79|19305.79|19426.51|19306.51|19423.14|19303.14|10
1629055160000|2021-08-15 19:19:20|19425.23|19305.23|19425.87|19305.87|19427.11|19307.11|19425.1|19305.1|10
1629055170000|2021-08-15 19:19:30|19426.11|19306.11|19427.71|19307.71|19428.92|19308.92|19426.11|19306.11|10
1629055180000|2021-08-15 19:19:40|19427.67|19307.67|19427.57|19307.57|19429.58|19309.58|19427.07|19307.07|10
1629055190000|2021-08-15 19:19:50|19426.46|19306.46|19427.95|19307.95|19429.19|19309.19|19426.46|19306.46|10
1629055200000|2021-08-15 19:20:00|19427.48|19307.48|19436.04|19316.04|19436.04|19316.04|19426.18|19306.18|10
1629055210000|2021-08-15 19:20:10|19436.74|19316.74|19433.98|19313.98|19436.96|19316.96|19433.98|19313.98|10
1629055220000|2021-08-15 19:20:20|19435.04|19315.04|19435.07|19315.07|19436.17|19316.17|19434.88|19314.88|10
1629055230000|2021-08-15 19:20:30|19433.04|19313.04|19433.84|19313.84|19433.88|19313.88|19432.97|19312.97|9
1629055240000|2021-08-15 19:20:40|19433.83|19313.83|19430.36|19310.36|19435.23|19315.23|19430.36|19310.36|9
1629055250000|2021-08-15 19:20:50|19429.82|19309.82|19429.69|19309.69|19430.1|19310.1|19428.41|19308.41|9
1629055260000|2021-08-15 19:21:00|19429.79|19309.79|19429.54|19309.54|19429.79|19309.79|19429.1|19309.1|10
1629055270000|2021-08-15 19:21:10|19429.67|19309.67|19431.75|19311.75|19431.75|19311.75|19429.41|19309.41|10
1629055280000|2021-08-15 19:21:20|19431.28|19311.28|19430.56|19310.56|19432.44|19312.44|19430.56|19310.56|10
1629055290000|2021-08-15 19:21:30|19430.43|19310.43|19429.88|19309.88|19431.09|19311.09|19429.7|19309.7|10
1629055300000|2021-08-15 19:21:40|19429.67|19309.67|19425.86|19305.86|19429.67|19309.67|19425.86|19305.86|10
1629055310000|2021-08-15 19:21:50|19425.62|19305.62|19424.57|19304.57|19426.05|19306.05|19424.53|19304.53|10
1629055320000|2021-08-15 19:22:00|19425.82|19305.82|19430.72|19310.72|19430.72|19310.72|19425.82|19305.82|10
1629055330000|2021-08-15 19:22:10|19427.98|19307.98|19434.31|19314.31|19434.31|19314.31|19427.98|19307.98|10
1629055340000|2021-08-15 19:22:20|19435.02|19315.02|19436.87|19316.87|19437.48|19317.48|19435.02|19315.02|9
1629055350000|2021-08-15 19:22:30|19436.82|19316.82|19435.17|19315.17|19438.15|19318.15|19435.17|19315.17|10
1629055360000|2021-08-15 19:22:40|19435.27|19315.27|19435.35|19315.35|19436.38|19316.38|19434.11|19314.11|10
1629055370000|2021-08-15 19:22:50|19435.3|19315.3|19434.37|19314.37|19435.71|19315.71|19434.37|19314.37|9
1629055380000|2021-08-15 19:23:00|19434.33|19314.33|19434.65|19314.65|19435.5|19315.5|19432.79|19312.79|10
1629055390000|2021-08-15 19:23:10|19434.67|19314.67|19442|19322|19442.98|19322.98|19434.67|19314.67|10
1629055400000|2021-08-15 19:23:20|19442.54|19322.54|19442.79|19322.79|19443.88|19323.88|19442.54|19322.54|8
1629055410000|2021-08-15 19:23:30|19442.88|19322.88|19446.6|19326.6|19446.6|19326.6|19442.55|19322.55|10
1629055420000|2021-08-15 19:23:40|19447.61|19327.61|19449.14|19329.14|19449.27|19329.27|19446.07|19326.07|10
1629055430000|2021-08-15 19:23:50|19449.06|19329.06|19448.38|19328.38|19449.32|19329.32|19447.83|19327.83|8
1629055440000|2021-08-15 19:24:00|19447.01|19327.01|19446.51|19326.51|19447.01|19327.01|19446.22|19326.22|9
1629055450000|2021-08-15 19:24:10|19446.78|19326.78|19440.81|19320.81|19446.78|19326.78|19440.81|19320.81|10
1629055460000|2021-08-15 19:24:20|19441.97|19321.97|19439.43|19319.43|19441.97|19321.97|19438.63|19318.63|9
1629055470000|2021-08-15 19:24:30|19439.83|19319.83|19442.34|19322.34|19442.73|19322.73|19439.77|19319.77|10
1629055480000|2021-08-15 19:24:40|19442.66|19322.66|19448.88|19328.88|19448.88|19328.88|19442.66|19322.66|10
1629055490000|2021-08-15 19:24:50|19449.27|19329.27|19449.49|19329.49|19449.52|19329.52|19448.67|19328.67|10
1629055500000|2021-08-15 19:25:00|19449.27|19329.27|19452.55|19332.55|19452.55|19332.55|19449.27|19329.27|9
1629055510000|2021-08-15 19:25:10|19451.57|19331.57|19451|19331|19453.24|19333.24|19450.65|19330.65|10
1629055520000|2021-08-15 19:25:20|19453.43|19333.43|19458.45|19338.45|19458.45|19338.45|19451.49|19331.49|10
1629055530000|2021-08-15 19:25:30|19460.28|19340.28|19467.15|19347.15|19467.15|19347.15|19460.28|19340.28|10
1629055540000|2021-08-15 19:25:40|19467.99|19347.99|19467.2|19347.2|19468.55|19348.55|19466.51|19346.51|9
1629055550000|2021-08-15 19:25:50|19468.58|19348.58|19471.6|19351.6|19471.6|19351.6|19468.58|19348.58|10
1629055560000|2021-08-15 19:26:00|19471.28|19351.28|19473.76|19353.76|19473.76|19353.76|19471.19|19351.19|10
1629055570000|2021-08-15 19:26:10|19474.12|19354.12|19475.54|19355.54|19475.59|19355.59|19473.27|19353.27|10
1629055580000|2021-08-15 19:26:20|19473.88|19353.88|19473.53|19353.53|19473.88|19353.88|19471.93|19351.93|9
1629055590000|2021-08-15 19:26:30|19473.41|19353.41|19472.73|19352.73|19474.26|19354.26|19472.66|19352.66|9
1629055600000|2021-08-15 19:26:40|19471.99|19351.99|19471.04|19351.04|19473.13|19353.13|19471.04|19351.04|9
1629055610000|2021-08-15 19:26:50|19471.09|19351.09|19469.43|19349.43|19471.09|19351.09|19469.43|19349.43|10
1629055620000|2021-08-15 19:27:00|19471.1|19351.1|19474.67|19354.67|19474.67|19354.67|19469.87|19349.87|10
1629055630000|2021-08-15 19:27:10|19475.8|19355.8|19475.87|19355.87|19476.63|19356.63|19474.8|19354.8|10
1629055640000|2021-08-15 19:27:20|19475.82|19355.82|19476.1|19356.1|19477.57|19357.57|19475.82|19355.82|10
1629055650000|2021-08-15 19:27:30|19477.33|19357.33|19476.47|19356.47|19477.33|19357.33|19475.95|19355.95|10
1629055660000|2021-08-15 19:27:40|19476.37|19356.37|19477.63|19357.63|19477.72|19357.72|19475.99|19355.99|10
1629055670000|2021-08-15 19:27:50|19477.42|19357.42|19477.4|19357.4|19477.87|19357.87|19476.66|19356.66|9
1629055680000|2021-08-15 19:28:00|19477.52|19357.52|19478.82|19358.82|19478.82|19358.82|19476.25|19356.25|10
1629055690000|2021-08-15 19:28:10|19478.9|19358.9|19481.44|19361.44|19482.49|19362.49|19478.9|19358.9|10
1629055700000|2021-08-15 19:28:20|19481.69|19361.69|19491.14|19371.14|19491.97|19371.97|19479.59|19359.59|10
1629055710000|2021-08-15 19:28:30|19491.4|19371.4|19494.93|19374.93|19494.93|19374.93|19491.4|19371.4|10
1629055720000|2021-08-15 19:28:40|19494.77|19374.77|19493.28|19373.28|19494.77|19374.77|19493.08|19373.08|9
1629055730000|2021-08-15 19:28:50|19493.68|19373.68|19494.04|19374.04|19496.27|19376.27|19493.68|19373.68|10
1629055740000|2021-08-15 19:29:00|19494.09|19374.09|19497.4|19377.4|19497.4|19377.4|19494.06|19374.06|9
1629055750000|2021-08-15 19:29:10|19497.26|19377.26|19497.29|19377.29|19498.57|19378.57|19496.7|19376.7|10
1629055760000|2021-08-15 19:29:20|19494.86|19374.86|19493.13|19373.13|19494.86|19374.86|19490.33|19370.33|10
1629055770000|2021-08-15 19:29:30|19492.86|19372.86|19492.64|19372.64|19494.18|19374.18|19492.51|19372.51|10
1629055780000|2021-08-15 19:29:40|19492.74|19372.74|19489.38|19369.38|19492.74|19372.74|19489.38|19369.38|9
1629055790000|2021-08-15 19:29:50|19487.67|19367.67|19487.74|19367.74|19487.74|19367.74|19485.87|19365.87|10
1629055800000|2021-08-15 19:30:00|19487.06|19367.06|19488.34|19368.34|19488.34|19368.34|19487.06|19367.06|9
1629055810000|2021-08-15 19:30:10|19488.76|19368.76|19489.39|19369.39|19492.45|19372.45|19488.76|19368.76|10
1629055820000|2021-08-15 19:30:20|19489.43|19369.43|19490.3|19370.3|19492.3|19372.3|19489.43|19369.43|9
1629055830000|2021-08-15 19:30:30|19490.2|19370.2|19490.13|19370.13|19491.48|19371.48|19488.98|19368.98|10
1629055840000|2021-08-15 19:30:40|19489.29|19369.29|19490.07|19370.07|19490.76|19370.76|19489.29|19369.29|9
1629055850000|2021-08-15 19:30:50|19491.07|19371.07|19492.73|19372.73|19492.8|19372.8|19490.32|19370.32|9
1629055860000|2021-08-15 19:31:00|19493.54|19373.54|19496.02|19376.02|19496.02|19376.02|19493.54|19373.54|10
1629055870000|2021-08-15 19:31:10|19497.12|19377.12|19501.68|19381.68|19501.86|19381.86|19496.5|19376.5|10
1629055880000|2021-08-15 19:31:20|19500.83|19380.83|19498.09|19378.09|19501.4|19381.4|19498.09|19378.09|9
1629055890000|2021-08-15 19:31:30|19498.41|19378.41|19500.27|19380.27|19500.92|19380.92|19498.41|19378.41|9
1629055900000|2021-08-15 19:31:40|19498.99|19378.99|19495.98|19375.98|19498.99|19378.99|19495.98|19375.98|10
1629055910000|2021-08-15 19:31:50|19495.84|19375.84|19493.4|19373.4|19495.84|19375.84|19493.37|19373.37|8
1629055920000|2021-08-15 19:32:00|19493.08|19373.08|19491.58|19371.58|19493.09|19373.09|19491.49|19371.49|8
1629055930000|2021-08-15 19:32:10|19492.87|19372.87|19493.46|19373.46|19493.46|19373.46|19490.57|19370.57|10
1629055940000|2021-08-15 19:32:20|19493.3|19373.3|19497.37|19377.37|19497.37|19377.37|19492.26|19372.26|10
1629055950000|2021-08-15 19:32:30|19498.55|19378.55|19501.31|19381.31|19501.31|19381.31|19498.55|19378.55|10
1629055960000|2021-08-15 19:32:40|19498.65|19378.65|19497.97|19377.97|19499.99|19379.99|19497.97|19377.97|10
1629055970000|2021-08-15 19:32:50|19498.11|19378.11|19496.15|19376.15|19499.08|19379.08|19496.15|19376.15|10
1629055980000|2021-08-15 19:33:00|19496.69|19376.69|19498.52|19378.52|19498.52|19378.52|19495.4|19375.4|10
1629055990000|2021-08-15 19:33:10|19498.56|19378.56|19498.21|19378.21|19499.46|19379.46|19497.68|19377.68|10
1629056000000|2021-08-15 19:33:20|19499.4|19379.4|19504.34|19384.34|19504.34|19384.34|19499.14|19379.14|10
1629056010000|2021-08-15 19:33:30|19505.19|19385.19|19506.8|19386.8|19506.8|19386.8|19505.19|19385.19|10
1629056020000|2021-08-15 19:33:40|19506.31|19386.31|19503.78|19383.78|19506.31|19386.31|19502.59|19382.59|9
1629056030000|2021-08-15 19:33:50|19503.91|19383.91|19502.95|19382.95|19503.91|19383.91|19502.95|19382.95|10
1629056040000|2021-08-15 19:34:00|19503.08|19383.08|19503.1|19383.1|19503.52|19383.52|19501.84|19381.84|10
1629056050000|2021-08-15 19:34:10|19502.96|19382.96|19501.8|19381.8|19504.93|19384.93|19501.8|19381.8|10
1629056060000|2021-08-15 19:34:20|19501.87|19381.87|19500.52|19380.52|19502.07|19382.07|19499.01|19379.01|10
1629056070000|2021-08-15 19:34:30|19501.47|19381.47|19504.28|19384.28|19504.28|19384.28|19501.37|19381.37|10
1629056080000|2021-08-15 19:34:40|19504.62|19384.62|19507.1|19387.1|19507.1|19387.1|19503.35|19383.35|10
1629056090000|2021-08-15 19:34:50|19507.32|19387.32|19504.21|19384.21|19507.32|19387.32|19504.21|19384.21|10
1629056100000|2021-08-15 19:35:00|19504.09|19384.09|19504.4|19384.4|19505.07|19385.07|19503.94|19383.94|10
1629056110000|2021-08-15 19:35:10|19503.54|19383.54|19501.55|19381.55|19505.52|19385.52|19501.52|19381.52|10
1629056120000|2021-08-15 19:35:20|19501.29|19381.29|19501.65|19381.65|19503.31|19383.31|19500.33|19380.33|10
1629056130000|2021-08-15 19:35:30|19502.15|19382.15|19501.09|19381.09|19502.15|19382.15|19501.09|19381.09|10
1629056140000|2021-08-15 19:35:40|19502.25|19382.25|19499.7|19379.7|19502.25|19382.25|19498.73|19378.73|10
1629056150000|2021-08-15 19:35:50|19499.71|19379.71|19491.71|19371.71|19499.71|19379.71|19491.71|19371.71|10
1629056160000|2021-08-15 19:36:00|19491.28|19371.28|19480.63|19360.63|19491.28|19371.28|19480.63|19360.63|10
1629056170000|2021-08-15 19:36:10|19475.93|19355.93|19471.38|19351.38|19475.93|19355.93|19470.18|19350.18|10
1629056180000|2021-08-15 19:36:20|19470.11|19350.11|19466.85|19346.85|19470.26|19350.26|19465.96|19345.96|10
1629056190000|2021-08-15 19:36:30|19466.44|19346.44|19466.13|19346.13|19467.06|19347.06|19465.56|19345.56|10
1629056200000|2021-08-15 19:36:40|19465.37|19345.37|19464.12|19344.12|19465.78|19345.78|19464.12|19344.12|10
1629056210000|2021-08-15 19:36:50|19464.02|19344.02|19465.73|19345.73|19465.73|19345.73|19463.41|19343.41|9
1629056220000|2021-08-15 19:37:00|19466.07|19346.07|19470.57|19350.57|19470.57|19350.57|19466.07|19346.07|10
1629056230000|2021-08-15 19:37:10|19470.51|19350.51|19471.71|19351.71|19472.95|19352.95|19469.57|19349.57|10
1629056240000|2021-08-15 19:37:20|19470.62|19350.62|19473.55|19353.55|19474.51|19354.51|19470.62|19350.62|10
1629056250000|2021-08-15 19:37:30|19473.45|19353.45|19473.51|19353.51|19474.93|19354.93|19472.05|19352.05|10
1629056260000|2021-08-15 19:37:40|19473.34|19353.34|19476.83|19356.83|19476.83|19356.83|19473.34|19353.34|10
1629056270000|2021-08-15 19:37:50|19477.34|19357.34|19480.11|19360.11|19480.17|19360.17|19477.34|19357.34|10
1629056280000|2021-08-15 19:38:00|19481.06|19361.06|19479.31|19359.31|19481.08|19361.08|19479.31|19359.31|10
1629056290000|2021-08-15 19:38:10|19479.63|19359.63|19482.1|19362.1|19483.35|19363.35|19479.63|19359.63|10
1629056300000|2021-08-15 19:38:20|19483.81|19363.81|19484.14|19364.14|19484.66|19364.66|19482.82|19362.82|10
1629056310000|2021-08-15 19:38:30|19483.5|19363.5|19485.08|19365.08|19485.15|19365.15|19483.5|19363.5|10
1629056320000|2021-08-15 19:38:40|19482.98|19362.98|19484.48|19364.48|19484.63|19364.63|19482.98|19362.98|10
1629056330000|2021-08-15 19:38:50|19484.25|19364.25|19486.37|19366.37|19486.37|19366.37|19484.25|19364.25|9
1629056340000|2021-08-15 19:39:00|19485.43|19365.43|19485.11|19365.11|19486.98|19366.98|19483.98|19363.98|10
1629056350000|2021-08-15 19:39:10|19485.67|19365.67|19490.18|19370.18|19490.18|19370.18|19485.67|19365.67|10
1629056360000|2021-08-15 19:39:20|19490.39|19370.39|19494.58|19374.58|19494.85|19374.85|19490.39|19370.39|10
1629056370000|2021-08-15 19:39:30|19494.56|19374.56|19494.99|19374.99|19495.77|19375.77|19493.4|19373.4|10
1629056380000|2021-08-15 19:39:40|19494.71|19374.71|19494.98|19374.98|19495.34|19375.34|19494.37|19374.37|10
1629056390000|2021-08-15 19:39:50|19494.84|19374.84|19497|19377|19497|19377|19493.6|19373.6|10
1629056400000|2021-08-15 19:40:00|19497.44|19377.44|19502.62|19382.62|19502.62|19382.62|19496.22|19376.22|9
1629056410000|2021-08-15 19:40:10|19503.24|19383.24|19504.93|19384.93|19504.93|19384.93|19502.38|19382.38|9
1629056420000|2021-08-15 19:40:20|19504.37|19384.37|19504.87|19384.87|19504.88|19384.88|19503.11|19383.11|10
1629056430000|2021-08-15 19:40:30|19505.02|19385.02|19506.03|19386.03|19506.03|19386.03|19505.02|19385.02|9
1629056440000|2021-08-15 19:40:40|19507.41|19387.41|19506.81|19386.81|19507.41|19387.41|19504.65|19384.65|10
1629056450000|2021-08-15 19:40:50|19507.46|19387.46|19506.11|19386.11|19507.46|19387.46|19504.89|19384.89|9
1629056460000|2021-08-15 19:41:00|19506.74|19386.74|19509.65|19389.65|19509.76|19389.76|19506.09|19386.09|10
1629056470000|2021-08-15 19:41:10|19508.75|19388.75|19510.4|19390.4|19511.99|19391.99|19508.75|19388.75|10
1629056480000|2021-08-15 19:41:20|19508.99|19388.99|19508.79|19388.79|19510.19|19390.19|19507.17|19387.17|10
1629056490000|2021-08-15 19:41:30|19509|19389|19512.42|19392.42|19512.43|19392.43|19509|19389|9
1629056500000|2021-08-15 19:41:40|19512.37|19392.37|19511.31|19391.31|19512.52|19392.52|19511.31|19391.31|10
1629056510000|2021-08-15 19:41:50|19511.25|19391.25|19513.06|19393.06|19513.34|19393.34|19511.25|19391.25|8
1629056520000|2021-08-15 19:42:00|19513.05|19393.05|19511.6|19391.6|19513.06|19393.06|19511.6|19391.6|9
1629056530000|2021-08-15 19:42:10|19512.67|19392.67|19509.98|19389.98|19512.67|19392.67|19508.82|19388.82|10
1629056540000|2021-08-15 19:42:20|19510|19390|19509.94|19389.94|19510|19390|19508.87|19388.87|10
1629056550000|2021-08-15 19:42:30|19510.03|19390.03|19506.36|19386.36|19510.77|19390.77|19504.95|19384.95|10
1629056560000|2021-08-15 19:42:40|19507.34|19387.34|19512.38|19392.38|19512.38|19392.38|19506.15|19386.15|10
1629056570000|2021-08-15 19:42:50|19513|19393|19516.22|19396.22|19516.22|19396.22|19513|19393|10
1629056580000|2021-08-15 19:43:00|19516.11|19396.11|19517.45|19397.45|19517.53|19397.53|19515.73|19395.73|10
1629056590000|2021-08-15 19:43:10|19519.22|19399.22|19518.46|19398.46|19519.87|19399.87|19517.82|19397.82|9
1629056600000|2021-08-15 19:43:20|19519.02|19399.02|19519.94|19399.94|19523.53|19403.53|19519.02|19399.02|10
1629056610000|2021-08-15 19:43:30|19521.32|19401.32|19524.45|19404.45|19524.45|19404.45|19521.32|19401.32|10
1629056620000|2021-08-15 19:43:40|19524.42|19404.42|19528.16|19408.16|19528.16|19408.16|19524.42|19404.42|10
1629056630000|2021-08-15 19:43:50|19528.24|19408.24|19526.69|19406.69|19528.24|19408.24|19526.15|19406.15|10
1629056640000|2021-08-15 19:44:00|19526.67|19406.67|19526.81|19406.81|19526.81|19406.81|19525.02|19405.02|10
1629056650000|2021-08-15 19:44:10|19527.25|19407.25|19526.51|19406.51|19527.25|19407.25|19526.32|19406.32|9
1629056660000|2021-08-15 19:44:20|19526.35|19406.35|19524.82|19404.82|19526.91|19406.91|19524.52|19404.52|10
1629056670000|2021-08-15 19:44:30|19525.91|19405.91|19527.63|19407.63|19527.63|19407.63|19525.86|19405.86|10
1629056680000|2021-08-15 19:44:40|19527.25|19407.25|19527.71|19407.71|19527.82|19407.82|19525.9|19405.9|10
1629056690000|2021-08-15 19:44:50|19527.47|19407.47|19529.38|19409.38|19529.38|19409.38|19527.47|19407.47|9
1629056700000|2021-08-15 19:45:00|19529.21|19409.21|19530.7|19410.7|19530.83|19410.83|19529.21|19409.21|10
1629056710000|2021-08-15 19:45:10|19530.75|19410.75|19525.83|19405.83|19531.91|19411.91|19525.83|19405.83|10
1629056720000|2021-08-15 19:45:20|19524.3|19404.3|19520.72|19400.72|19524.3|19404.3|19520.72|19400.72|9
1629056730000|2021-08-15 19:45:30|19519.78|19399.78|19518.02|19398.02|19521.18|19401.18|19518.02|19398.02|10
1629056740000|2021-08-15 19:45:40|19517.55|19397.55|19516.4|19396.4|19519.29|19399.29|19516.4|19396.4|10
1629056750000|2021-08-15 19:45:50|19516.29|19396.29|19515.3|19395.3|19516.96|19396.96|19515.25|19395.25|10
1629056760000|2021-08-15 19:46:00|19513.89|19393.89|19509.51|19389.51|19513.89|19393.89|19509.22|19389.22|10
1629056770000|2021-08-15 19:46:10|19509.42|19389.42|19506.58|19386.58|19510.77|19390.77|19506.36|19386.36|10
1629056780000|2021-08-15 19:46:20|19507.04|19387.04|19511.9|19391.9|19511.9|19391.9|19506.59|19386.59|10
1629056790000|2021-08-15 19:46:30|19512.07|19392.07|19523.67|19403.67|19523.67|19403.67|19512.07|19392.07|10
1629056800000|2021-08-15 19:46:40|19524.8|19404.8|19537.72|19417.72|19537.72|19417.72|19524.8|19404.8|10
1629056810000|2021-08-15 19:46:50|19537.94|19417.94|19540.08|19420.08|19540.08|19420.08|19537.94|19417.94|10
1629056820000|2021-08-15 19:47:00|19540.35|19420.35|19539.36|19419.36|19540.98|19420.98|19539.36|19419.36|10
1629056830000|2021-08-15 19:47:10|19539.32|19419.32|19540.45|19420.45|19540.98|19420.98|19538.33|19418.33|10
1629056840000|2021-08-15 19:47:20|19541.28|19421.28|19538.23|19418.23|19541.28|19421.28|19537.17|19417.17|10
1629056850000|2021-08-15 19:47:30|19538.66|19418.66|19537.73|19417.73|19538.92|19418.92|19536.1|19416.1|10
1629056860000|2021-08-15 19:47:40|19537.55|19417.55|19537.41|19417.41|19538.2|19418.2|19536.28|19416.28|10
1629056870000|2021-08-15 19:47:50|19534.41|19414.41|19533.83|19413.83|19535.15|19415.15|19533.81|19413.81|9
1629056880000|2021-08-15 19:48:00|19534.08|19414.08|19536.23|19416.23|19536.23|19416.23|19534.08|19414.08|10
1629056890000|2021-08-15 19:48:10|19535.37|19415.37|19536.61|19416.61|19537.57|19417.57|19535.3|19415.3|9
1629056900000|2021-08-15 19:48:20|19537.65|19417.65|19541.24|19421.24|19541.24|19421.24|19536.84|19416.84|10
1629056910000|2021-08-15 19:48:30|19541.28|19421.28|19537.74|19417.74|19541.28|19421.28|19537.74|19417.74|10
1629056920000|2021-08-15 19:48:40|19538.49|19418.49|19539.8|19419.8|19540|19420|19538.15|19418.15|10
1629056930000|2021-08-15 19:48:50|19540.77|19420.77|19545.61|19425.61|19545.61|19425.61|19540.77|19420.77|10
1629056940000|2021-08-15 19:49:00|19545.39|19425.39|19544.43|19424.43|19545.53|19425.53|19543.86|19423.86|10
1629056950000|2021-08-15 19:49:10|19545.14|19425.14|19550.15|19430.15|19550.15|19430.15|19545.14|19425.14|10
1629056960000|2021-08-15 19:49:20|19550.23|19430.23|19552.75|19432.75|19552.75|19432.75|19549.15|19429.15|10
1629056970000|2021-08-15 19:49:30|19553.47|19433.47|19554.93|19434.93|19554.93|19434.93|19553.38|19433.38|10
1629056980000|2021-08-15 19:49:40|19554.74|19434.74|19553.16|19433.16|19554.74|19434.74|19553.16|19433.16|10
1629056990000|2021-08-15 19:49:50|19553.42|19433.42|19551.71|19431.71|19553.55|19433.55|19551.71|19431.71|9
1629057000000|2021-08-15 19:50:00|19551.57|19431.57|19551.7|19431.7|19551.7|19431.7|19550.81|19430.81|10
1629057010000|2021-08-15 19:50:10|19553.18|19433.18|19561.77|19441.77|19561.77|19441.77|19553.18|19433.18|10
1629057020000|2021-08-15 19:50:20|19561.52|19441.52|19562.16|19442.16|19562.32|19442.32|19561.47|19441.47|10
1629057030000|2021-08-15 19:50:30|19563.27|19443.27|19564.73|19444.73|19565.92|19445.92|19563.27|19443.27|10
1629057040000|2021-08-15 19:50:40|19564.8|19444.8|19564.74|19444.74|19566.41|19446.41|19564.28|19444.28|10
1629057050000|2021-08-15 19:50:50|19566.06|19446.06|19566.11|19446.11|19566.9|19446.9|19566.06|19446.06|10
1629057060000|2021-08-15 19:51:00|19566.79|19446.79|19566.68|19446.68|19568.18|19448.18|19566.68|19446.68|9
1629057070000|2021-08-15 19:51:10|19565.36|19445.36|19566.61|19446.61|19566.82|19446.82|19565.36|19445.36|10
1629057080000|2021-08-15 19:51:20|19568.78|19448.78|19567.04|19447.04|19568.78|19448.78|19566.61|19446.61|10
1629057090000|2021-08-15 19:51:30|19567.33|19447.33|19566.29|19446.29|19568.32|19448.32|19566.21|19446.21|10
1629057100000|2021-08-15 19:51:40|19564.91|19444.91|19568.17|19448.17|19568.17|19448.17|19564.37|19444.37|10
1629057110000|2021-08-15 19:51:50|19566.62|19446.62|19569.89|19449.89|19569.89|19449.89|19566.62|19446.62|10
1629057120000|2021-08-15 19:52:00|19569.88|19449.88|19571.1|19451.1|19571.64|19451.64|19569.77|19449.77|9
1629057130000|2021-08-15 19:52:10|19574.08|19454.08|19577.65|19457.65|19577.74|19457.74|19574.08|19454.08|10
1629057140000|2021-08-15 19:52:20|19578.6|19458.6|19572.09|19452.09|19578.6|19458.6|19570.54|19450.54|10
1629057150000|2021-08-15 19:52:30|19571.92|19451.92|19563.41|19443.41|19571.92|19451.92|19563.41|19443.41|10
1629057160000|2021-08-15 19:52:40|19563.32|19443.32|19561.44|19441.44|19563.32|19443.32|19558.43|19438.43|9
1629057170000|2021-08-15 19:52:50|19561.13|19441.13|19564.74|19444.74|19565.95|19445.95|19561.13|19441.13|10
1629057180000|2021-08-15 19:53:00|19566.51|19446.51|19565.66|19445.66|19567.19|19447.19|19565.46|19445.46|10
1629057190000|2021-08-15 19:53:10|19565.68|19445.68|19566.57|19446.57|19568.38|19448.38|19565.68|19445.68|10
1629057200000|2021-08-15 19:53:20|19566.36|19446.36|19566.19|19446.19|19567.1|19447.1|19565.11|19445.11|10
1629057210000|2021-08-15 19:53:30|19564.68|19444.68|19568.1|19448.1|19568.32|19448.32|19564.68|19444.68|10
1629057220000|2021-08-15 19:53:40|19567.27|19447.27|19562.79|19442.79|19567.27|19447.27|19561.54|19441.54|10
1629057230000|2021-08-15 19:53:50|19562.06|19442.06|19559.06|19439.06|19562.65|19442.65|19559.06|19439.06|10
1629057240000|2021-08-15 19:54:00|19558.66|19438.66|19560.5|19440.5|19561.21|19441.21|19558.66|19438.66|10
1629057250000|2021-08-15 19:54:10|19559.07|19439.07|19561.83|19441.83|19561.83|19441.83|19559.07|19439.07|10
1629057260000|2021-08-15 19:54:20|19561.92|19441.92|19558.32|19438.32|19561.92|19441.92|19557.51|19437.51|10
1629057270000|2021-08-15 19:54:30|19558.02|19438.02|19556.83|19436.83|19558.02|19438.02|19555.09|19435.09|9
1629057280000|2021-08-15 19:54:40|19556.22|19436.22|19556.34|19436.34|19556.45|19436.45|19556.06|19436.06|10
1629057290000|2021-08-15 19:54:50|19556.51|19436.51|19555.44|19435.44|19556.51|19436.51|19555.44|19435.44|10
1629057300000|2021-08-15 19:55:00|19555.39|19435.39|19556.15|19436.15|19556.22|19436.22|19555.39|19435.39|9
1629057310000|2021-08-15 19:55:10|19554.82|19434.82|19556.31|19436.31|19556.47|19436.47|19554.82|19434.82|10
1629057320000|2021-08-15 19:55:20|19556.49|19436.49|19555.52|19435.52|19556.49|19436.49|19554.63|19434.63|10
1629057330000|2021-08-15 19:55:30|19555.63|19435.63|19561.78|19441.78|19561.81|19441.81|19555.63|19435.63|10
1629057340000|2021-08-15 19:55:40|19561.61|19441.61|19562.14|19442.14|19562.82|19442.82|19561.43|19441.43|10
1629057350000|2021-08-15 19:55:50|19563.24|19443.24|19562.66|19442.66|19565.83|19445.83|19561.79|19441.79|10
1629057360000|2021-08-15 19:56:00|19562.19|19442.19|19561.09|19441.09|19563.13|19443.13|19561.09|19441.09|9
1629057370000|2021-08-15 19:56:10|19561.06|19441.06|19559.25|19439.25|19562.06|19442.06|19559.25|19439.25|10
1629057380000|2021-08-15 19:56:20|19560.6|19440.6|19561.25|19441.25|19561.38|19441.38|19558.45|19438.45|10
1629057390000|2021-08-15 19:56:30|19561.02|19441.02|19560.9|19440.9|19561.72|19441.72|19560.71|19440.71|10
1629057400000|2021-08-15 19:56:40|19559.47|19439.47|19555.38|19435.38|19559.47|19439.47|19554.98|19434.98|10
1629057410000|2021-08-15 19:56:50|19557.4|19437.4|19557.16|19437.16|19557.66|19437.66|19557.16|19437.16|10
1629057420000|2021-08-15 19:57:00|19556.81|19436.81|19552.37|19432.37|19556.81|19436.81|19552.37|19432.37|10
1629057430000|2021-08-15 19:57:10|19552.11|19432.11|19551.89|19431.89|19552.11|19432.11|19549.78|19429.78|10
1629057440000|2021-08-15 19:57:20|19551.94|19431.94|19554.86|19434.86|19555.05|19435.05|19551.58|19431.58|10
1629057450000|2021-08-15 19:57:30|19554.9|19434.9|19555.31|19435.31|19555.45|19435.45|19554.07|19434.07|9
1629057460000|2021-08-15 19:57:40|19555.58|19435.58|19555.85|19435.85|19555.85|19435.85|19554.5|19434.5|10
1629057470000|2021-08-15 19:57:50|19555.84|19435.84|19554.02|19434.02|19556.66|19436.66|19554.02|19434.02|10
1629057480000|2021-08-15 19:58:00|19555.25|19435.25|19553.16|19433.16|19555.93|19435.93|19553.16|19433.16|10
1629057490000|2021-08-15 19:58:10|19552.02|19432.02|19547.77|19427.77|19552.02|19432.02|19547.77|19427.77|9
1629057500000|2021-08-15 19:58:20|19547.12|19427.12|19550.41|19430.41|19550.41|19430.41|19547.12|19427.12|10
1629057510000|2021-08-15 19:58:30|19550.4|19430.4|19552.88|19432.88|19554.68|19434.68|19550.4|19430.4|10
1629057520000|2021-08-15 19:58:40|19552.87|19432.87|19549.87|19429.87|19553.45|19433.45|19549.87|19429.87|10
1629057530000|2021-08-15 19:58:50|19549.75|19429.75|19552.06|19432.06|19552.06|19432.06|19549.16|19429.16|10
1629057540000|2021-08-15 19:59:00|19551.94|19431.94|19554.81|19434.81|19556|19436|19551.94|19431.94|10
1629057550000|2021-08-15 19:59:10|19554.83|19434.83|19556.1|19436.1|19556.1|19436.1|19554.83|19434.83|8
1629057560000|2021-08-15 19:59:20|19555.85|19435.85|19556.67|19436.67|19556.67|19436.67|19554.46|19434.46|10
1629057570000|2021-08-15 19:59:30|19556.64|19436.64|19556.78|19436.78|19557.02|19437.02|19556.51|19436.51|8
1629057580000|2021-08-15 19:59:40|19556.76|19436.76|19557.62|19437.62|19557.62|19437.62|19555.33|19435.33|10
1629057590000|2021-08-15 19:59:50|19557.8|19437.8|19563.75|19443.75|19563.75|19443.75|19557.8|19437.8|10
1629057600000|2021-08-15 20:00:00|19564.27|19444.27|19569.76|19449.76|19569.76|19449.76|19563.69|19443.69|10
1629057610000|2021-08-15 20:00:10|19572.58|19452.58|19580.67|19452.67|19580.67|19454.44|19572.58|19449.51|11
1629057620000|2021-08-15 20:00:20|19580.84|19452.84|19579.61|19451.61|19581.41|19453.41|19579.41|19451.41|10
1629057630000|2021-08-15 20:00:30|19579.06|19451.06|19582.17|19454.17|19582.17|19454.17|19579.05|19451.05|10
1629057640000|2021-08-15 20:00:40|19582.21|19454.21|19583.59|19455.59|19584.12|19456.12|19582.07|19454.07|10
1629057650000|2021-08-15 20:00:50|19583.52|19455.52|19575.95|19447.95|19584.65|19456.65|19575.95|19447.95|10
1629057660000|2021-08-15 20:01:00|19575.84|19447.84|19573.4|19445.4|19575.84|19447.84|19572.79|19444.79|10
1629057670000|2021-08-15 20:01:10|19575.2|19447.2|19574.15|19446.15|19575.46|19447.46|19573.02|19445.02|10
1629057680000|2021-08-15 20:01:20|19574.2|19446.2|19571.2|19443.2|19574.2|19446.2|19570.35|19442.35|10
1629057690000|2021-08-15 20:01:30|19571.29|19443.29|19575.31|19447.31|19575.31|19447.31|19571.29|19443.29|9
1629057700000|2021-08-15 20:01:40|19575.24|19447.24|19572.78|19444.78|19575.24|19447.24|19571.65|19443.65|10
1629057710000|2021-08-15 20:01:50|19573.48|19445.48|19571.52|19443.52|19573.48|19445.48|19570.11|19442.11|10
1629057720000|2021-08-15 20:02:00|19570.98|19442.98|19570.15|19442.15|19570.98|19442.98|19569.54|19441.54|10
1629057730000|2021-08-15 20:02:10|19568.45|19440.45|19569.49|19441.49|19570.6|19442.6|19567.81|19439.81|10
1629057740000|2021-08-15 20:02:20|19569.68|19441.68|19569.64|19441.64|19570.81|19442.81|19568.49|19440.49|10
1629057750000|2021-08-15 20:02:30|19568.18|19440.18|19572.85|19444.85|19574.81|19446.81|19568.18|19440.18|10
1629057760000|2021-08-15 20:02:40|19572.89|19444.89|19573.54|19445.54|19573.73|19445.73|19570.16|19442.16|10
1629057770000|2021-08-15 20:02:50|19572.34|19444.34|19571.88|19443.88|19572.43|19444.43|19571.88|19443.88|9
1629057780000|2021-08-15 20:03:00|19571.91|19443.91|19570.22|19442.22|19571.91|19443.91|19570.22|19442.22|10
1629057790000|2021-08-15 20:03:10|19570.44|19442.44|19573.19|19445.19|19574.38|19446.38|19570.44|19442.44|10
1629057800000|2021-08-15 20:03:20|19573.09|19445.09|19574.31|19446.31|19574.31|19446.31|19572.44|19444.44|9
1629057810000|2021-08-15 20:03:30|19573.05|19445.05|19573.34|19445.34|19574.2|19446.2|19573.05|19445.05|9
1629057820000|2021-08-15 20:03:40|19574.47|19446.47|19579.82|19451.82|19580.13|19452.13|19574.47|19446.47|10
1629057830000|2021-08-15 20:03:50|19581.28|19453.28|19578.68|19450.68|19581.28|19453.28|19576.62|19448.62|10
1629057840000|2021-08-15 20:04:00|19577.82|19449.82|19577.9|19449.9|19579.24|19451.24|19577.65|19449.65|9
1629057850000|2021-08-15 20:04:10|19578.92|19450.92|19581.84|19453.84|19582.35|19454.35|19578.92|19450.92|10
1629057860000|2021-08-15 20:04:20|19582.74|19454.74|19581.51|19453.51|19583.73|19455.73|19580.9|19452.9|10
1629057870000|2021-08-15 20:04:30|19581.53|19453.53|19583.43|19455.43|19583.44|19455.44|19581.53|19453.53|10
1629057880000|2021-08-15 20:04:40|19583.79|19455.79|19584.86|19456.86|19586.53|19458.53|19583.57|19455.57|10
1629057890000|2021-08-15 20:04:50|19585.01|19457.01|19586.79|19458.79|19587|19459|19584.95|19456.95|10
1629057900000|2021-08-15 20:05:00|19586.74|19458.74|19587.69|19459.69|19588.41|19460.41|19584.45|19456.45|10
1629057910000|2021-08-15 20:05:10|19586.72|19458.72|19590.32|19462.32|19590.39|19462.39|19586.72|19458.72|10
1629057920000|2021-08-15 20:05:20|19592.61|19464.61|19589.98|19461.98|19592.7|19464.7|19589.84|19461.84|10
1629057930000|2021-08-15 20:05:30|19590.41|19462.41|19591.4|19463.4|19592.38|19464.38|19590.41|19462.41|10
1629057940000|2021-08-15 20:05:40|19590.65|19462.65|19592.18|19464.18|19592.18|19464.18|19590.54|19462.54|9
1629057950000|2021-08-15 20:05:50|19592.28|19464.28|19594.13|19466.13|19595.79|19467.79|19592.28|19464.28|10
1629057960000|2021-08-15 20:06:00|19594.11|19466.11|19588.59|19460.59|19594.67|19466.67|19587.96|19459.96|10
1629057970000|2021-08-15 20:06:10|19589.3|19461.3|19590.42|19462.42|19590.42|19462.42|19588.94|19460.94|9
1629057980000|2021-08-15 20:06:20|19590.69|19462.69|19590.72|19462.72|19590.75|19462.75|19588.9|19460.9|10
1629057990000|2021-08-15 20:06:30|19589.6|19461.6|19585.17|19457.17|19590.71|19462.71|19585.17|19457.17|10
1629058000000|2021-08-15 20:06:40|19584.58|19456.58|19581.21|19453.21|19584.58|19456.58|19580.43|19452.43|10
1629058010000|2021-08-15 20:06:50|19581.23|19453.23|19580.69|19452.69|19582.68|19454.68|19580.69|19452.69|10
1629058020000|2021-08-15 20:07:00|19581.06|19453.06|19580.16|19452.16|19581.98|19453.98|19579.84|19451.84|10
1629058030000|2021-08-15 20:07:10|19579.37|19451.37|19579.23|19451.23|19580.13|19452.13|19578.7|19450.7|10
1629058040000|2021-08-15 20:07:20|19578.95|19450.95|19578.77|19450.77|19578.96|19450.96|19578.58|19450.58|9
1629058050000|2021-08-15 20:07:30|19578.73|19450.73|19581.84|19453.84|19582.51|19454.51|19578.73|19450.73|10
1629058060000|2021-08-15 20:07:40|19581.55|19453.55|19584.93|19456.93|19584.93|19456.93|19581.55|19453.55|9
1629058070000|2021-08-15 20:07:50|19586.09|19458.09|19587.84|19459.84|19588.69|19460.69|19586.09|19458.09|10
1629058080000|2021-08-15 20:08:00|19587.88|19459.88|19588.71|19460.71|19588.71|19460.71|19587.88|19459.88|9
1629058090000|2021-08-15 20:08:10|19588.6|19460.6|19590.62|19462.62|19591.17|19463.17|19588.6|19460.6|10
1629058100000|2021-08-15 20:08:20|19591.65|19463.65|19593.53|19465.53|19595.91|19467.91|19591.65|19463.65|10
1629058110000|2021-08-15 20:08:30|19594.66|19466.66|19597.9|19469.9|19597.9|19469.9|19594.66|19466.66|10
1629058120000|2021-08-15 20:08:40|19596.92|19468.92|19599.96|19471.96|19599.96|19471.96|19596.77|19468.77|10
1629058130000|2021-08-15 20:08:50|19599.94|19471.94|19602.6|19474.6|19602.6|19474.6|19599.94|19471.94|10
1629058140000|2021-08-15 20:09:00|19602.4|19474.4|19599.39|19471.39|19602.4|19474.4|19599.39|19471.39|10
1629058150000|2021-08-15 20:09:10|19599.54|19471.54|19599.24|19471.24|19600.46|19472.46|19599.15|19471.15|10
1629058160000|2021-08-15 20:09:20|19598.68|19470.68|19599.84|19471.84|19599.84|19471.84|19598.68|19470.68|10
1629058170000|2021-08-15 20:09:30|19600.01|19472.01|19600.21|19472.21|19601.21|19473.21|19600.01|19472.01|10
1629058180000|2021-08-15 20:09:40|19600.13|19472.13|19602.88|19474.88|19603.05|19475.05|19599.34|19471.34|10
1629058190000|2021-08-15 20:09:50|19601.65|19473.65|19604.48|19476.48|19604.48|19476.48|19601.65|19473.65|8
1629058200000|2021-08-15 20:10:00|19606.13|19478.13|19606.44|19478.44|19607|19479|19605.64|19477.64|10
1629058210000|2021-08-15 20:10:10|19607.37|19479.37|19606.81|19478.81|19609.56|19481.56|19605.56|19477.56|10
1629058220000|2021-08-15 20:10:20|19606.98|19478.98|19604.85|19476.85|19607.09|19479.09|19604.05|19476.05|10
1629058230000|2021-08-15 20:10:30|19605.18|19477.18|19606.7|19478.7|19606.77|19478.77|19605.18|19477.18|10
1629058240000|2021-08-15 20:10:40|19606.65|19478.65|19602.66|19474.66|19606.65|19478.65|19602.66|19474.66|10
1629058250000|2021-08-15 20:10:50|19602.2|19474.2|19605.01|19477.01|19605.75|19477.75|19601.44|19473.44|10
1629058260000|2021-08-15 20:11:00|19605.58|19477.58|19605.17|19477.17|19606.68|19478.68|19605.17|19477.17|9
1629058270000|2021-08-15 20:11:10|19603.95|19475.95|19606.61|19478.61|19606.61|19478.61|19603.95|19475.95|9
1629058280000|2021-08-15 20:11:20|19606.73|19478.73|19605.81|19477.81|19607.11|19479.11|19605.27|19477.27|10
1629058290000|2021-08-15 20:11:30|19606.84|19478.84|19604.15|19476.15|19606.84|19478.84|19604.15|19476.15|10
1629058300000|2021-08-15 20:11:40|19604.24|19476.24|19604.65|19476.65|19604.85|19476.85|19603.65|19475.65|10
1629058310000|2021-08-15 20:11:50|19603.45|19475.45|19602.32|19474.32|19603.6|19475.6|19602.09|19474.09|10
1629058320000|2021-08-15 20:12:00|19602.46|19474.46|19602.73|19474.73|19603.85|19475.85|19601.93|19473.93|10
1629058330000|2021-08-15 20:12:10|19602.71|19474.71|19603.41|19475.41|19604.45|19476.45|19602.71|19474.71|10
1629058340000|2021-08-15 20:12:20|19603.59|19475.59|19609.1|19481.1|19609.1|19481.1|19603.38|19475.38|10
1629058350000|2021-08-15 20:12:30|19609.65|19481.65|19616.54|19488.54|19616.54|19488.54|19609.65|19481.65|10
1629058360000|2021-08-15 20:12:40|19616.23|19488.23|19622.64|19494.64|19622.64|19494.64|19616.23|19488.23|10
1629058370000|2021-08-15 20:12:50|19622.18|19494.18|19624.79|19496.79|19624.79|19496.79|19622.18|19494.18|10
1629058380000|2021-08-15 20:13:00|19624.58|19496.58|19623.92|19495.92|19625.76|19497.76|19623.92|19495.92|10
1629058390000|2021-08-15 20:13:10|19625.33|19497.33|19628.67|19500.67|19628.68|19500.68|19625.18|19497.18|9
1629058400000|2021-08-15 20:13:20|19628.19|19500.19|19630.83|19502.83|19631.7|19503.7|19628.15|19500.15|10
1629058410000|2021-08-15 20:13:30|19630.41|19502.41|19629.66|19501.66|19630.56|19502.56|19629.4|19501.4|10
1629058420000|2021-08-15 20:13:40|19629.96|19501.96|19625.52|19497.52|19629.96|19501.96|19625.52|19497.52|10
1629058430000|2021-08-15 20:13:50|19625.53|19497.53|19618.54|19490.54|19625.53|19497.53|19618.54|19490.54|10
1629058440000|2021-08-15 20:14:00|19618.24|19490.24|19622.07|19494.07|19622.07|19494.07|19618.24|19490.24|10
1629058450000|2021-08-15 20:14:10|19622.64|19494.64|19625.95|19497.95|19626.37|19498.37|19622.64|19494.64|10
1629058460000|2021-08-15 20:14:20|19625.85|19497.85|19633.14|19505.14|19633.14|19505.14|19624.75|19496.75|10
1629058470000|2021-08-15 20:14:30|19632.37|19504.37|19634.4|19506.4|19635.18|19507.18|19632.37|19504.37|10
1629058480000|2021-08-15 20:14:40|19634.19|19506.19|19636.44|19508.44|19636.44|19508.44|19632.96|19504.96|10
1629058490000|2021-08-15 20:14:50|19635.88|19507.88|19637.57|19509.57|19638.2|19510.2|19635.88|19507.88|10
1629058500000|2021-08-15 20:15:00|19636.18|19508.18|19636.87|19508.87|19637.28|19509.28|19635.52|19507.52|10
1629058510000|2021-08-15 20:15:10|19636.67|19508.67|19643.68|19515.68|19644.98|19516.98|19636.67|19508.67|10
1629058520000|2021-08-15 20:15:20|19644.14|19516.14|19645.77|19517.77|19646.65|19518.65|19644.14|19516.14|10
1629058530000|2021-08-15 20:15:30|19645.68|19517.68|19648.85|19520.85|19648.87|19520.87|19645.52|19517.52|10
1629058540000|2021-08-15 20:15:40|19649.1|19521.1|19651.82|19523.82|19651.95|19523.95|19649.1|19521.1|10
1629058550000|2021-08-15 20:15:50|19651.96|19523.96|19656.24|19528.24|19656.24|19528.24|19651.96|19523.96|10
1629058560000|2021-08-15 20:16:00|19655.87|19527.87|19659.5|19531.5|19660.16|19532.16|19655.87|19527.87|10
1629058570000|2021-08-15 20:16:10|19659.32|19531.32|19661.88|19533.88|19661.88|19533.88|19659.32|19531.32|10
1629058580000|2021-08-15 20:16:20|19660.36|19532.36|19661.41|19533.41|19661.46|19533.46|19660.27|19532.27|10
1629058590000|2021-08-15 20:16:30|19661.48|19533.48|19649.74|19521.74|19661.48|19533.48|19649.74|19521.74|10
1629058600000|2021-08-15 20:16:40|19648.76|19520.76|19642|19514|19648.76|19520.76|19642|19514|10
1629058610000|2021-08-15 20:16:50|19640.33|19512.33|19632.81|19504.81|19640.33|19512.33|19632.6|19504.6|10
1629058620000|2021-08-15 20:17:00|19633.07|19505.07|19629.79|19501.79|19633.07|19505.07|19629.79|19501.79|10
1629058630000|2021-08-15 20:17:10|19630.24|19502.24|19629.75|19501.75|19630.95|19502.95|19629.34|19501.34|10
1629058640000|2021-08-15 20:17:20|19629.79|19501.79|19635.5|19507.5|19635.5|19507.5|19629.79|19501.79|10
1629058650000|2021-08-15 20:17:30|19635.84|19507.84|19640.67|19512.67|19640.67|19512.67|19635.84|19507.84|10
1629058660000|2021-08-15 20:17:40|19640.89|19512.89|19642.26|19514.26|19642.88|19514.88|19640.63|19512.63|10
1629058670000|2021-08-15 20:17:50|19640.82|19512.82|19645.21|19517.21|19647.11|19519.11|19640.82|19512.82|10
1629058680000|2021-08-15 20:18:00|19645.64|19517.64|19642.6|19514.6|19645.64|19517.64|19642.51|19514.51|10
1629058690000|2021-08-15 20:18:10|19642.77|19514.77|19643.44|19515.44|19643.58|19515.58|19640.51|19512.51|10
1629058700000|2021-08-15 20:18:20|19643.49|19515.49|19644.75|19516.75|19644.75|19516.75|19641.8|19513.8|10
1629058710000|2021-08-15 20:18:30|19645|19517|19645.71|19517.71|19646.07|19518.07|19644.71|19516.71|10
1629058720000|2021-08-15 20:18:40|19645.66|19517.66|19643.11|19515.11|19645.66|19517.66|19643.11|19515.11|9
1629058730000|2021-08-15 20:18:50|19643.04|19515.04|19645.43|19517.43|19645.43|19517.43|19642.98|19514.98|10
1629058740000|2021-08-15 20:19:00|19644.52|19516.52|19646.99|19518.99|19647|19519|19644.13|19516.13|9
1629058750000|2021-08-15 20:19:10|19647.66|19519.66|19646.94|19518.94|19647.84|19519.84|19646.29|19518.29|10
1629058760000|2021-08-15 20:19:20|19648.31|19520.31|19648.73|19520.73|19648.73|19520.73|19647.49|19519.49|9
1629058770000|2021-08-15 20:19:30|19648.83|19520.83|19648.48|19520.48|19649.65|19521.65|19648.22|19520.22|9
1629058780000|2021-08-15 20:19:40|19647.87|19519.87|19649.03|19521.03|19649.03|19521.03|19647.55|19519.55|9
1629058790000|2021-08-15 20:19:50|19647.87|19519.87|19645.2|19517.2|19647.87|19519.87|19643.44|19515.44|10
1629058800000|2021-08-15 20:20:00|19646.07|19518.07|19649.12|19521.12|19649.12|19521.12|19646.07|19518.07|10
1629058810000|2021-08-15 20:20:10|19647.48|19519.48|19652.94|19524.94|19653.36|19525.36|19647.48|19519.48|10
1629058820000|2021-08-15 20:20:20|19651.65|19523.65|19655.22|19527.22|19655.5|19527.5|19651.65|19523.65|10
1629058830000|2021-08-15 20:20:30|19654.8|19526.8|19652.8|19524.8|19654.8|19526.8|19651.73|19523.73|10
1629058840000|2021-08-15 20:20:40|19652.34|19524.34|19654.34|19526.34|19654.34|19526.34|19652.17|19524.17|10
1629058850000|2021-08-15 20:20:50|19654.38|19526.38|19657.44|19529.44|19657.44|19529.44|19654.38|19526.38|10
1629058860000|2021-08-15 20:21:00|19656.96|19528.96|19656.97|19528.97|19658.66|19530.66|19656.96|19528.96|10
1629058870000|2021-08-15 20:21:10|19657.23|19529.23|19659.09|19531.09|19659.5|19531.5|19656.86|19528.86|10
1629058880000|2021-08-15 20:21:20|19659.28|19531.28|19659.54|19531.54|19660.49|19532.49|19658.18|19530.18|10
1629058890000|2021-08-15 20:21:30|19660.8|19532.8|19660.74|19532.74|19661.84|19533.84|19658.96|19530.96|10
1629058900000|2021-08-15 20:21:40|19660.56|19532.56|19661.91|19533.91|19662.16|19534.16|19660.56|19532.56|10
1629058910000|2021-08-15 20:21:50|19661.78|19533.78|19661.61|19533.61|19663.89|19535.89|19661.61|19533.61|10
1629058920000|2021-08-15 20:22:00|19662.17|19534.17|19661.85|19533.85|19663.68|19535.68|19661.84|19533.84|10
1629058930000|2021-08-15 20:22:10|19661.78|19533.78|19668.91|19540.91|19669.13|19541.13|19661.78|19533.78|10
1629058940000|2021-08-15 20:22:20|19670.55|19542.55|19670.38|19542.38|19670.91|19542.91|19669.76|19541.76|9
1629058950000|2021-08-15 20:22:30|19670.35|19542.35|19672.26|19544.26|19674.08|19546.08|19670.33|19542.33|10
1629058960000|2021-08-15 20:22:40|19672.4|19544.4|19672.02|19544.02|19673.91|19545.91|19671.89|19543.89|10
1629058970000|2021-08-15 20:22:50|19671.99|19543.99|19671.7|19543.7|19673.47|19545.47|19671.7|19543.7|10
1629058980000|2021-08-15 20:23:00|19671.66|19543.66|19673.63|19545.63|19674.42|19546.42|19671.61|19543.61|10
1629058990000|2021-08-15 20:23:10|19675.41|19547.41|19676.9|19548.9|19678.09|19550.09|19674.15|19546.15|10
1629059000000|2021-08-15 20:23:20|19676.98|19548.98|19676.46|19548.46|19677.24|19549.24|19676.38|19548.38|9
1629059010000|2021-08-15 20:23:30|19675.37|19547.37|19673.97|19545.97|19675.44|19547.44|19673.77|19545.77|9
1629059020000|2021-08-15 20:23:40|19674.02|19546.02|19675.97|19547.97|19675.97|19547.97|19673.92|19545.92|9
1629059030000|2021-08-15 20:23:50|19676.15|19548.15|19675.33|19547.33|19676.49|19548.49|19675.29|19547.29|10
1629059040000|2021-08-15 20:24:00|19676.44|19548.44|19675.59|19547.59|19676.65|19548.65|19675.24|19547.24|9
1629059050000|2021-08-15 20:24:10|19676.09|19548.09|19678.19|19550.19|19678.23|19550.23|19675.94|19547.94|10
1629059060000|2021-08-15 20:24:20|19678.18|19550.18|19679.14|19551.14|19680.1|19552.1|19678.18|19550.18|10
1629059070000|2021-08-15 20:24:30|19677.78|19549.78|19683.29|19555.29|19683.29|19555.29|19677.42|19549.42|10
1629059080000|2021-08-15 20:24:40|19683.25|19555.25|19689.3|19561.3|19689.3|19561.3|19683.25|19555.25|9
1629059090000|2021-08-15 20:24:50|19688.9|19560.9|19687.25|19559.25|19689.35|19561.35|19685.47|19557.47|10
1629059100000|2021-08-15 20:25:00|19686.98|19558.98|19686.76|19558.76|19688.34|19560.34|19686.75|19558.75|10
1629059110000|2021-08-15 20:25:10|19687.53|19559.53|19685.67|19557.67|19687.53|19559.53|19685.67|19557.67|10
1629059120000|2021-08-15 20:25:20|19685.86|19557.86|19682.26|19554.26|19685.86|19557.86|19682.26|19554.26|10
1629059130000|2021-08-15 20:25:30|19681.5|19553.5|19678.79|19550.79|19681.5|19553.5|19678.79|19550.79|10
1629059140000|2021-08-15 20:25:40|19677.99|19549.99|19677.01|19549.01|19677.99|19549.99|19676.12|19548.12|10
1629059150000|2021-08-15 20:25:50|19676.14|19548.14|19676.64|19548.64|19677.09|19549.09|19676.14|19548.14|10
1629059160000|2021-08-15 20:26:00|19676.73|19548.73|19679.89|19551.89|19679.89|19551.89|19676.73|19548.73|10
1629059170000|2021-08-15 20:26:10|19680.22|19552.22|19688.64|19560.64|19688.64|19560.64|19680.22|19552.22|10
1629059180000|2021-08-15 20:26:20|19688.83|19560.83|19690.89|19562.89|19693.06|19565.06|19688.83|19560.83|10
1629059190000|2021-08-15 20:26:30|19691.56|19563.56|19697.48|19569.48|19697.48|19569.48|19691.56|19563.56|9
1629059200000|2021-08-15 20:26:40|19697.64|19569.64|19701.75|19573.75|19701.92|19573.92|19697.64|19569.64|10
1629059210000|2021-08-15 20:26:50|19700.78|19572.78|19702.71|19574.71|19702.71|19574.71|19699.03|19571.03|10
1629059220000|2021-08-15 20:27:00|19703.21|19575.21|19707.01|19579.01|19707.01|19579.01|19703.21|19575.21|10
1629059230000|2021-08-15 20:27:10|19706.99|19578.99|19704.44|19576.44|19707.95|19579.95|19704.44|19576.44|10
1629059240000|2021-08-15 20:27:20|19704.3|19576.3|19701.95|19573.95|19704.44|19576.44|19701.95|19573.95|10
1629059250000|2021-08-15 20:27:30|19700.16|19572.16|19692.33|19564.33|19700.16|19572.16|19692.27|19564.27|10
1629059260000|2021-08-15 20:27:40|19691.06|19563.06|19690.47|19562.47|19691.79|19563.79|19690.33|19562.33|10
1629059270000|2021-08-15 20:27:50|19690.28|19562.28|19690.91|19562.91|19692.54|19564.54|19690.25|19562.25|10
1629059280000|2021-08-15 20:28:00|19691.3|19563.3|19694.13|19566.13|19694.21|19566.21|19690.85|19562.85|10
1629059290000|2021-08-15 20:28:10|19690.88|19562.88|19691.78|19563.78|19692.55|19564.55|19689.48|19561.48|10
1629059300000|2021-08-15 20:28:20|19691.56|19563.56|19693.73|19565.73|19693.73|19565.73|19691.4|19563.4|10
1629059310000|2021-08-15 20:28:30|19694.71|19566.71|19691.96|19563.96|19694.71|19566.71|19691.96|19563.96|10
1629059320000|2021-08-15 20:28:40|19693.04|19565.04|19694.01|19566.01|19694.03|19566.03|19690.73|19562.73|10
1629059330000|2021-08-15 20:28:50|19692.7|19564.7|19696.77|19568.77|19696.86|19568.86|19692.7|19564.7|10
1629059340000|2021-08-15 20:29:00|19696.84|19568.84|19694.67|19566.67|19696.84|19568.84|19694.67|19566.67|9
1629059350000|2021-08-15 20:29:10|19694.96|19566.96|19694.9|19566.9|19695.52|19567.52|19694.72|19566.72|10
1629059360000|2021-08-15 20:29:20|19694.09|19566.09|19695.35|19567.35|19696.29|19568.29|19694.09|19566.09|10
1629059370000|2021-08-15 20:29:30|19695.32|19567.32|19695.86|19567.86|19696.03|19568.03|19694.42|19566.42|10
1629059380000|2021-08-15 20:29:40|19695.91|19567.91|19697.64|19569.64|19697.76|19569.76|19695.28|19567.28|10
1629059390000|2021-08-15 20:29:50|19697.36|19569.36|19697.1|19569.1|19697.36|19569.36|19696.89|19568.89|10
1629059400000|2021-08-15 20:30:00|19695.4|19567.4|19699.84|19571.84|19700.73|19572.73|19695.4|19567.4|10
1629059410000|2021-08-15 20:30:10|19699.86|19571.86|19701.07|19573.07|19701.41|19573.41|19699.78|19571.78|10
1629059420000|2021-08-15 20:30:20|19701.18|19573.18|19710.74|19582.74|19710.74|19582.74|19701.18|19573.18|10
1629059430000|2021-08-15 20:30:30|19710.57|19582.57|19716.6|19588.6|19716.6|19588.6|19710.08|19582.08|10
1629059440000|2021-08-15 20:30:40|19716.4|19588.4|19719.29|19591.29|19722.27|19594.27|19716.4|19588.4|10
1629059450000|2021-08-15 20:30:50|19716.7|19588.7|19732.13|19604.13|19732.13|19604.13|19713.75|19585.75|10
1629059460000|2021-08-15 20:31:00|19732.01|19604.01|19733.52|19605.52|19733.78|19605.78|19730.84|19602.84|10
1629059470000|2021-08-15 20:31:10|19733.35|19605.35|19740.21|19612.21|19740.21|19612.21|19733.22|19605.22|10
1629059480000|2021-08-15 20:31:20|19739.37|19611.37|19746.06|19618.06|19746.06|19618.06|19739.37|19611.37|10
1629059490000|2021-08-15 20:31:30|19746|19618|19753.86|19625.86|19753.86|19625.86|19746|19618|10
1629059500000|2021-08-15 20:31:40|19753.61|19625.61|19755.57|19627.57|19756.15|19628.15|19753.03|19625.03|10
1629059510000|2021-08-15 20:31:50|19756.51|19628.51|19755.66|19627.66|19757.88|19629.88|19755.2|19627.2|10
1629059520000|2021-08-15 20:32:00|19755.57|19627.57|19749.52|19621.52|19756.02|19628.02|19749.52|19621.52|10
1629059530000|2021-08-15 20:32:10|19748.32|19620.32|19734.44|19606.44|19748.32|19620.32|19734.44|19606.44|10
1629059540000|2021-08-15 20:32:20|19734.97|19606.97|19739.03|19611.03|19739.03|19611.03|19734.97|19606.97|10
1629059550000|2021-08-15 20:32:30|19738.25|19610.25|19731.04|19603.04|19738.25|19610.25|19731.04|19603.04|10
1629059560000|2021-08-15 20:32:40|19732.68|19604.68|19730.06|19602.06|19732.68|19604.68|19730.03|19602.03|10
1629059570000|2021-08-15 20:32:50|19728.47|19600.47|19730.05|19602.05|19730.05|19602.05|19728.47|19600.47|9
1629059580000|2021-08-15 20:33:00|19730.03|19602.03|19728.19|19600.19|19730.15|19602.15|19727.95|19599.95|10
1629059590000|2021-08-15 20:33:10|19727.6|19599.6|19729.77|19601.77|19730.83|19602.83|19727.52|19599.52|10
1629059600000|2021-08-15 20:33:20|19729.98|19601.98|19733.9|19605.9|19733.9|19605.9|19729.98|19601.98|9
1629059610000|2021-08-15 20:33:30|19737.28|19609.28|19743.07|19615.07|19743.07|19615.07|19737.28|19609.28|10
1629059620000|2021-08-15 20:33:40|19743.59|19615.59|19747.16|19619.16|19747.16|19619.16|19743.59|19615.59|9
1629059630000|2021-08-15 20:33:50|19747.83|19619.83|19751.1|19623.1|19751.1|19623.1|19747.81|19619.81|9
1629059640000|2021-08-15 20:34:00|19751.57|19623.57|19756.94|19628.94|19756.94|19628.94|19751.08|19623.08|10
1629059650000|2021-08-15 20:34:10|19756.87|19628.87|19756.45|19628.45|19758.07|19630.07|19755.56|19627.56|10
1629059660000|2021-08-15 20:34:20|19754.92|19626.92|19756.19|19628.19|19756.3|19628.3|19754.8|19626.8|10
1629059670000|2021-08-15 20:34:30|19754.82|19626.82|19755.91|19627.91|19756.1|19628.1|19754.62|19626.62|10
1629059680000|2021-08-15 20:34:40|19755.2|19627.2|19756.98|19628.98|19758.42|19630.42|19755.2|19627.2|10
1629059690000|2021-08-15 20:34:50|19758.2|19630.2|19749.74|19621.74|19758.2|19630.2|19749.74|19621.74|10
1629059700000|2021-08-15 20:35:00|19750.92|19622.92|19749.71|19621.71|19751.39|19623.39|19749.59|19621.59|10
1629059710000|2021-08-15 20:35:10|19748.66|19620.66|19743.97|19615.97|19748.66|19620.66|19743.97|19615.97|10
1629059720000|2021-08-15 20:35:20|19743.52|19615.52|19740.45|19612.45|19743.52|19615.52|19740.45|19612.45|9
1629059730000|2021-08-15 20:35:30|19738.48|19610.48|19736.57|19608.57|19739.11|19611.11|19736.57|19608.57|10
1629059740000|2021-08-15 20:35:40|19736.45|19608.45|19735.74|19607.74|19737.22|19609.22|19735.55|19607.55|10
1629059750000|2021-08-15 20:35:50|19734.58|19606.58|19735.99|19607.99|19736.57|19608.57|19732.79|19604.79|10
1629059760000|2021-08-15 20:36:00|19736.15|19608.15|19728.92|19600.92|19736.44|19608.44|19728.92|19600.92|10
1629059770000|2021-08-15 20:36:10|19729.3|19601.3|19731.64|19603.64|19731.85|19603.85|19729.3|19601.3|10
1629059780000|2021-08-15 20:36:20|19730.98|19602.98|19734.39|19606.39|19734.39|19606.39|19730.21|19602.21|10
1629059790000|2021-08-15 20:36:30|19735.78|19607.78|19733.09|19605.09|19735.78|19607.78|19733.09|19605.09|10
1629059800000|2021-08-15 20:36:40|19733.9|19605.9|19734.11|19606.11|19735.2|19607.2|19733.9|19605.9|10
1629059810000|2021-08-15 20:36:50|19734.02|19606.02|19732.27|19604.27|19734.56|19606.56|19732.27|19604.27|10
1629059820000|2021-08-15 20:37:00|19731.87|19603.87|19729.58|19601.58|19733.14|19605.14|19729.58|19601.58|10
1629059830000|2021-08-15 20:37:10|19729.62|19601.62|19731.62|19603.62|19732.56|19604.56|19729.14|19601.14|10
1629059840000|2021-08-15 20:37:20|19731.13|19603.13|19731.05|19603.05|19731.99|19603.99|19730.39|19602.39|10
1629059850000|2021-08-15 20:37:30|19730.77|19602.77|19729.3|19601.3|19732.15|19604.15|19729.3|19601.3|10
1629059860000|2021-08-15 20:37:40|19729.14|19601.14|19727.97|19599.97|19729.19|19601.19|19727.97|19599.97|9
1629059870000|2021-08-15 20:37:50|19728.25|19600.25|19724.86|19596.86|19728.25|19600.25|19724.86|19596.86|10
1629059880000|2021-08-15 20:38:00|19724.37|19596.37|19725.78|19597.78|19725.78|19597.78|19724.37|19596.37|9
1629059890000|2021-08-15 20:38:10|19725.61|19597.61|19720.91|19592.91|19725.61|19597.61|19720.91|19592.91|10
1629059900000|2021-08-15 20:38:20|19720.41|19592.41|19716.35|19588.35|19720.41|19592.41|19716.35|19588.35|10
1629059910000|2021-08-15 20:38:30|19715.98|19587.98|19716.05|19588.05|19716.51|19588.51|19715.4|19587.4|10
1629059920000|2021-08-15 20:38:40|19716.22|19588.22|19716.14|19588.14|19716.39|19588.39|19715.75|19587.75|10
1629059930000|2021-08-15 20:38:50|19716.47|19588.47|19721.18|19593.18|19721.18|19593.18|19716.47|19588.47|10
1629059940000|2021-08-15 20:39:00|19723.26|19595.26|19728.18|19600.18|19729.46|19601.46|19723.26|19595.26|10
1629059950000|2021-08-15 20:39:10|19728.09|19600.09|19730.66|19602.66|19732.27|19604.27|19728.09|19600.09|10
1629059960000|2021-08-15 20:39:20|19730.71|19602.71|19735|19607|19735|19607|19730.71|19602.71|10
1629059970000|2021-08-15 20:39:30|19735.16|19607.16|19738.87|19610.87|19738.87|19610.87|19735.16|19607.16|10
1629059980000|2021-08-15 20:39:40|19738.37|19610.37|19746.05|19618.05|19746.05|19618.05|19738.37|19610.37|10
1629059990000|2021-08-15 20:39:50|19746.42|19618.42|19746.59|19618.59|19747.88|19619.88|19744.79|19616.79|10
1629060000000|2021-08-15 20:40:00|19746.32|19618.32|19747.07|19619.07|19747.07|19619.07|19744.77|19616.77|10
1629060010000|2021-08-15 20:40:10|19747.08|19619.08|19740.09|19612.09|19747.08|19619.08|19740.09|19612.09|10
1629060020000|2021-08-15 20:40:20|19739.43|19611.43|19738.43|19610.43|19741.09|19613.09|19738.17|19610.17|10
1629060030000|2021-08-15 20:40:30|19738.57|19610.57|19738.35|19610.35|19739.81|19611.81|19738.21|19610.21|9
1629060040000|2021-08-15 20:40:40|19738.63|19610.63|19738.02|19610.02|19740.78|19612.78|19738.02|19610.02|10
1629060050000|2021-08-15 20:40:50|19737.81|19609.81|19734.69|19606.69|19737.81|19609.81|19734.69|19606.69|10
1629060060000|2021-08-15 20:41:00|19734.23|19606.23|19735.68|19607.68|19736.5|19608.5|19733.89|19605.89|10
1629060070000|2021-08-15 20:41:10|19735.96|19607.96|19738.76|19610.76|19738.76|19610.76|19735.96|19607.96|9
1629060080000|2021-08-15 20:41:20|19738.95|19610.95|19741.56|19613.56|19741.56|19613.56|19738.95|19610.95|10
1629060090000|2021-08-15 20:41:30|19739.97|19611.97|19738.02|19610.02|19740.69|19612.69|19737.26|19609.26|10
1629060100000|2021-08-15 20:41:40|19739.13|19611.13|19744.44|19616.44|19744.44|19616.44|19739|19611|10
1629060110000|2021-08-15 20:41:50|19744.48|19616.48|19745.26|19617.26|19745.26|19617.26|19744.37|19616.37|10
1629060120000|2021-08-15 20:42:00|19746.69|19618.69|19750.56|19622.56|19750.56|19622.56|19746.69|19618.69|10
1629060130000|2021-08-15 20:42:10|19750.35|19622.35|19751.16|19623.16|19751.16|19623.16|19749.26|19621.26|10
1629060140000|2021-08-15 20:42:20|19750.98|19622.98|19752.27|19624.27|19753.17|19625.17|19750.17|19622.17|10
1629060150000|2021-08-15 20:42:30|19752.37|19624.37|19755.85|19627.85|19755.85|19627.85|19752.02|19624.02|10
1629060160000|2021-08-15 20:42:40|19754.41|19626.41|19754.81|19626.81|19756.58|19628.58|19754.41|19626.41|10
1629060170000|2021-08-15 20:42:50|19754.63|19626.63|19758.38|19630.38|19758.38|19630.38|19754.63|19626.63|10
1629060180000|2021-08-15 20:43:00|19758.72|19630.72|19762.39|19634.39|19762.39|19634.39|19758.72|19630.72|10
1629060190000|2021-08-15 20:43:10|19762.43|19634.43|19764.05|19636.05|19764.05|19636.05|19762.4|19634.4|10
1629060200000|2021-08-15 20:43:20|19764.28|19636.28|19761.64|19633.64|19764.86|19636.86|19760.47|19632.47|10
1629060210000|2021-08-15 20:43:30|19761.62|19633.62|19757.59|19629.59|19762.35|19634.35|19757.59|19629.59|10
1629060220000|2021-08-15 20:43:40|19757.58|19629.58|19758.84|19630.84|19758.84|19630.84|19757.19|19629.19|10
1629060230000|2021-08-15 20:43:50|19758.75|19630.75|19760.17|19632.17|19760.22|19632.22|19758.75|19630.75|10
1629060240000|2021-08-15 20:44:00|19760.19|19632.19|19761.57|19633.57|19761.62|19633.62|19759.71|19631.71|10
1629060250000|2021-08-15 20:44:10|19761.47|19633.47|19766.31|19638.31|19766.31|19638.31|19760.84|19632.84|10
1629060260000|2021-08-15 20:44:20|19766.44|19638.44|19765.79|19637.79|19767.38|19639.38|19765.02|19637.02|10
1629060270000|2021-08-15 20:44:30|19765.11|19637.11|19763.1|19635.1|19765.21|19637.21|19762.47|19634.47|10
1629060280000|2021-08-15 20:44:40|19763.25|19635.25|19765.61|19637.61|19765.83|19637.83|19763.02|19635.02|10
1629060290000|2021-08-15 20:44:50|19765.72|19637.72|19767.51|19639.51|19767.6|19639.6|19765.45|19637.45|9
1629060300000|2021-08-15 20:45:00|19767.49|19639.49|19772.78|19644.78|19772.78|19644.78|19766.16|19638.16|10
1629060310000|2021-08-15 20:45:10|19773.12|19645.12|19772.61|19644.61|19775.62|19647.62|19772.61|19644.61|10
1629060320000|2021-08-15 20:45:20|19772.62|19644.62|19770.4|19642.4|19774.52|19646.52|19770.4|19642.4|10
1629060330000|2021-08-15 20:45:30|19768.63|19640.63|19763.45|19635.45|19768.63|19640.63|19762.75|19634.75|10
1629060340000|2021-08-15 20:45:40|19762.01|19634.01|19759.39|19631.39|19762.01|19634.01|19758.85|19630.85|9
1629060350000|2021-08-15 20:45:50|19759.68|19631.68|19755.36|19627.36|19759.68|19631.68|19755.36|19627.36|10
1629060360000|2021-08-15 20:46:00|19755.06|19627.06|19753.95|19625.95|19755.09|19627.09|19752.78|19624.78|10
1629060370000|2021-08-15 20:46:10|19753.53|19625.53|19746.41|19618.41|19753.53|19625.53|19746.05|19618.05|10
1629060380000|2021-08-15 20:46:20|19745.52|19617.52|19739.22|19611.22|19746.18|19618.18|19739.22|19611.22|10
1629060390000|2021-08-15 20:46:30|19739.31|19611.31|19738.95|19610.95|19741.31|19613.31|19738.07|19610.07|10
1629060400000|2021-08-15 20:46:40|19738.5|19610.5|19736.08|19608.08|19738.5|19610.5|19736.08|19608.08|10
1629060410000|2021-08-15 20:46:50|19736.5|19608.5|19739|19611|19739|19611|19736.43|19608.43|10
1629060420000|2021-08-15 20:47:00|19737.06|19609.06|19738.95|19610.95|19738.96|19610.96|19735.81|19607.81|10
1629060430000|2021-08-15 20:47:10|19739.5|19611.5|19737.15|19609.15|19739.5|19611.5|19737.12|19609.12|9
1629060440000|2021-08-15 20:47:20|19737.21|19609.21|19741.03|19613.03|19741.55|19613.55|19737.21|19609.21|10
1629060450000|2021-08-15 20:47:30|19740.62|19612.62|19740.83|19612.83|19741.73|19613.73|19740.62|19612.62|9
1629060460000|2021-08-15 20:47:40|19740.23|19612.23|19741.11|19613.11|19741.92|19613.92|19740.23|19612.23|9
1629060470000|2021-08-15 20:47:50|19741.69|19613.69|19746.99|19618.99|19746.99|19618.99|19741.34|19613.34|10
1629060480000|2021-08-15 20:48:00|19746.52|19618.52|19746.08|19618.08|19747|19619|19745.45|19617.45|10
1629060490000|2021-08-15 20:48:10|19744.72|19616.72|19751.63|19623.63|19752.09|19624.09|19744.72|19616.72|10
1629060500000|2021-08-15 20:48:20|19751.98|19623.98|19750.6|19622.6|19753.26|19625.26|19750.49|19622.49|10
1629060510000|2021-08-15 20:48:30|19749.26|19621.26|19749.81|19621.81|19750.55|19622.55|19749.26|19621.26|10
1629060520000|2021-08-15 20:48:40|19749.43|19621.43|19751.79|19623.79|19751.79|19623.79|19749.43|19621.43|10
1629060530000|2021-08-15 20:48:50|19752.95|19624.95|19753.86|19625.86|19753.86|19625.86|19751.01|19623.01|9
1629060540000|2021-08-15 20:49:00|19756.05|19628.05|19762.33|19634.33|19762.33|19634.33|19756.05|19628.05|9
1629060550000|2021-08-15 20:49:10|19762.46|19634.46|19767.32|19639.32|19768.59|19640.59|19762.4|19634.4|10
1629060560000|2021-08-15 20:49:20|19769.09|19641.09|19773.1|19645.1|19773.1|19645.1|19769.09|19641.09|10
1629060570000|2021-08-15 20:49:30|19773.42|19645.42|19778.99|19650.99|19779.09|19651.09|19773.28|19645.28|10
1629060580000|2021-08-15 20:49:40|19779.56|19651.56|19781.55|19653.55|19782.46|19654.46|19779.46|19651.46|10
1629060590000|2021-08-15 20:49:50|19781.33|19653.33|19780|19652|19781.61|19653.61|19780|19652|9
1629060600000|2021-08-15 20:50:00|19778.12|19650.12|19785.48|19657.48|19785.48|19657.48|19778.12|19650.12|9
1629060610000|2021-08-15 20:50:10|19786.45|19658.45|19789.43|19661.43|19790.12|19662.12|19786.45|19658.45|10
1629060620000|2021-08-15 20:50:20|19788.99|19660.99|19786.52|19658.52|19788.99|19660.99|19786.52|19658.52|10
1629060630000|2021-08-15 20:50:30|19787.84|19659.84|19789.99|19661.99|19789.99|19661.99|19787.84|19659.84|10
1629060640000|2021-08-15 20:50:40|19789.08|19661.08|19791.97|19663.97|19792.09|19664.09|19788.47|19660.47|9
1629060650000|2021-08-15 20:50:50|19791.93|19663.93|19787.52|19659.52|19792.58|19664.58|19787.34|19659.34|10
1629060660000|2021-08-15 20:51:00|19788.48|19660.48|19787.19|19659.19|19788.48|19660.48|19786.43|19658.43|9
1629060670000|2021-08-15 20:51:10|19787.35|19659.35|19785.05|19657.05|19788.12|19660.12|19785.05|19657.05|10
1629060680000|2021-08-15 20:51:20|19786.23|19658.23|19785.2|19657.2|19786.3|19658.3|19784.4|19656.4|10
1629060690000|2021-08-15 20:51:30|19784.95|19656.95|19784.65|19656.65|19786.08|19658.08|19784.32|19656.32|10
1629060700000|2021-08-15 20:51:40|19784.1|19656.1|19784.22|19656.22|19785.98|19657.98|19783.59|19655.59|10
1629060710000|2021-08-15 20:51:50|19784.67|19656.67|19788.55|19660.55|19788.55|19660.55|19784.67|19656.67|10
1629060720000|2021-08-15 20:52:00|19788.7|19660.7|19788.59|19660.59|19788.7|19660.7|19787.17|19659.17|10
1629060730000|2021-08-15 20:52:10|19788.76|19660.76|19786|19658|19788.76|19660.76|19786|19658|10
1629060740000|2021-08-15 20:52:20|19785.87|19657.87|19783.82|19655.82|19785.87|19657.87|19783.7|19655.7|9
1629060750000|2021-08-15 20:52:30|19784.57|19656.57|19785.75|19657.75|19786.66|19658.66|19784.57|19656.57|10
1629060760000|2021-08-15 20:52:40|19784.75|19656.75|19783.67|19655.67|19786.17|19658.17|19783.67|19655.67|10
1629060770000|2021-08-15 20:52:50|19784.31|19656.31|19785.22|19657.22|19786.14|19658.14|19784.31|19656.31|10
1629060780000|2021-08-15 20:53:00|19785.41|19657.41|19785.5|19657.5|19785.84|19657.84|19785.36|19657.36|10
1629060790000|2021-08-15 20:53:10|19784.21|19656.21|19789.24|19661.24|19789.4|19661.4|19784.21|19656.21|10
1629060800000|2021-08-15 20:53:20|19790.06|19662.06|19791.86|19663.86|19791.86|19663.86|19790.06|19662.06|9
1629060810000|2021-08-15 20:53:30|19792.4|19664.4|19792.28|19664.28|19792.71|19664.71|19790.8|19662.8|9
1629060820000|2021-08-15 20:53:40|19793.14|19665.14|19794.22|19666.22|19795.36|19667.36|19793.14|19665.14|10
1629060830000|2021-08-15 20:53:50|19793.63|19665.63|19793.22|19665.22|19794.49|19666.49|19792.08|19664.08|9
1629060840000|2021-08-15 20:54:00|19793.34|19665.34|19795.45|19667.45|19795.45|19667.45|19793.21|19665.21|10
1629060850000|2021-08-15 20:54:10|19795.49|19667.49|19796.6|19668.6|19796.6|19668.6|19795.05|19667.05|10
1629060860000|2021-08-15 20:54:20|19796.61|19668.61|19796.9|19668.9|19797.04|19669.04|19795.33|19667.33|9
1629060870000|2021-08-15 20:54:30|19796.87|19668.87|19797.08|19669.08|19797.15|19669.15|19795.61|19667.61|9
1629060880000|2021-08-15 20:54:40|19797.71|19669.71|19798.32|19670.32|19798.68|19670.68|19797.71|19669.71|10
1629060890000|2021-08-15 20:54:50|19798.19|19670.19|19799.88|19671.88|19799.88|19671.88|19797.8|19669.8|10
1629060900000|2021-08-15 20:55:00|19800.07|19672.07|19800.76|19672.76|19800.76|19672.76|19800.07|19672.07|8
1629060910000|2021-08-15 20:55:10|19800.6|19672.6|19800.28|19672.28|19800.6|19672.6|19800.06|19672.06|10
1629060920000|2021-08-15 20:55:20|19799.94|19671.94|19801.98|19673.98|19801.98|19673.98|19799.94|19671.94|9
1629060930000|2021-08-15 20:55:30|19801.68|19673.68|19802.17|19674.17|19802.17|19674.17|19800.42|19672.42|10
1629060940000|2021-08-15 20:55:40|19801.84|19673.84|19801.41|19673.41|19801.84|19673.84|19799.89|19671.89|10
1629060950000|2021-08-15 20:55:50|19801.46|19673.46|19800.61|19672.61|19801.55|19673.55|19800.09|19672.09|10
1629060960000|2021-08-15 20:56:00|19801.27|19673.27|19795.36|19667.36|19801.27|19673.27|19795.36|19667.36|10
1629060970000|2021-08-15 20:56:10|19796.16|19668.16|19797.13|19669.13|19797.13|19669.13|19796.05|19668.05|10
1629060980000|2021-08-15 20:56:20|19795.76|19667.76|19797.05|19669.05|19797.27|19669.27|19795.76|19667.76|9
1629060990000|2021-08-15 20:56:30|19796.69|19668.69|19795.33|19667.33|19796.69|19668.69|19794.13|19666.13|10
1629061000000|2021-08-15 20:56:40|19798.65|19670.65|19806.93|19678.93|19806.93|19678.93|19798.65|19670.65|10
1629061010000|2021-08-15 20:56:50|19807.87|19679.87|19817.25|19689.25|19817.73|19689.73|19807.87|19679.87|10
1629061020000|2021-08-15 20:57:00|19816.55|19688.55|19817.8|19689.8|19820.31|19692.31|19816.55|19688.55|10
1629061030000|2021-08-15 20:57:10|19818.02|19690.02|19822.97|19694.97|19822.97|19694.97|19818.02|19690.02|9
1629061040000|2021-08-15 20:57:20|19823.08|19695.08|19824.99|19696.99|19826.53|19698.53|19823.08|19695.08|10
1629061050000|2021-08-15 20:57:30|19824.95|19696.95|19829.49|19701.49|19829.49|19701.49|19824.94|19696.94|10
1629061060000|2021-08-15 20:57:40|19832.07|19704.07|19833.57|19705.57|19834.04|19706.04|19830.95|19702.95|9
1629061070000|2021-08-15 20:57:50|19833.55|19705.55|19835.81|19707.81|19837.95|19709.95|19833.55|19705.55|10
1629061080000|2021-08-15 20:58:00|19837.83|19709.83|19841.99|19713.99|19842.64|19714.64|19837.56|19709.56|10
1629061090000|2021-08-15 20:58:10|19840.9|19712.9|19837.87|19709.87|19843.13|19715.13|19837.87|19709.87|10
1629061100000|2021-08-15 20:58:20|19842.43|19714.43|19851.44|19723.44|19851.44|19723.44|19841.71|19713.71|10
1629061110000|2021-08-15 20:58:30|19852.47|19724.47|19849.45|19721.45|19852.47|19724.47|19849.34|19721.34|10
1629061120000|2021-08-15 20:58:40|19849.94|19721.94|19849.17|19721.17|19850.92|19722.92|19848.58|19720.58|10
1629061130000|2021-08-15 20:58:50|19850.29|19722.29|19847.8|19719.8|19851.71|19723.71|19847.8|19719.8|10
1629061140000|2021-08-15 20:59:00|19846.58|19718.58|19840.04|19712.04|19846.58|19718.58|19840.04|19712.04|10
1629061150000|2021-08-15 20:59:10|19840.98|19712.98|19843.77|19715.77|19844.44|19716.44|19840.98|19712.98|10
1629061160000|2021-08-15 20:59:20|19843.56|19715.56|19841.53|19713.53|19843.56|19715.56|19839.75|19711.75|10
1629061170000|2021-08-15 20:59:30|19841.42|19713.42|19841.54|19713.54|19841.86|19713.86|19840.4|19712.4|9
1629061180000|2021-08-15 20:59:40|19842.03|19714.03|19839.88|19711.88|19842.03|19714.03|19839.62|19711.62|10
1629061190000|2021-08-15 20:59:50|19838.81|19710.81|19835.76|19707.76|19840.61|19712.61|19835.76|19707.76|10
1629061200000|2021-08-15 21:00:00|19837.1|19709.1|19847.51|19719.51|19847.51|19719.51|19837.1|19709.1|10
1629061210000|2021-08-15 21:00:10|19847.94|19719.94|19847.58|19719.58|19847.94|19719.94|19845.53|19717.53|10
1629061220000|2021-08-15 21:00:20|19847.86|19719.86|19854.13|19726.13|19854.13|19726.13|19846.88|19718.88|9
1629061230000|2021-08-15 21:00:30|19856.52|19728.52|19866.13|19738.13|19866.47|19738.47|19856.52|19728.52|10
1629061240000|2021-08-15 21:00:40|19865.01|19737.01|19870.8|19742.8|19870.98|19742.98|19865.01|19737.01|10
1629061250000|2021-08-15 21:00:50|19870.33|19742.33|19871.28|19743.28|19871.28|19743.28|19869.49|19741.49|10
1629061260000|2021-08-15 21:01:00|19872.98|19744.98|19873.46|19745.46|19873.46|19745.46|19871.95|19743.95|9
1629061270000|2021-08-15 21:01:10|19873.36|19745.36|19876.75|19748.75|19877.34|19749.34|19873.36|19745.36|10
1629061280000|2021-08-15 21:01:20|19876.79|19748.79|19874.27|19746.27|19878.72|19750.72|19874.27|19746.27|10
1629061290000|2021-08-15 21:01:30|19872.11|19744.11|19871.48|19743.48|19872.69|19744.69|19871.48|19743.48|9
1629061300000|2021-08-15 21:01:40|19872.79|19744.79|19876.57|19748.57|19876.57|19748.57|19872.19|19744.19|10
1629061310000|2021-08-15 21:01:50|19876.96|19748.96|19881.21|19753.21|19881.21|19753.21|19876.23|19748.23|9
1629061320000|2021-08-15 21:02:00|19880.41|19752.41|19880.78|19752.78|19881|19753|19879.74|19751.74|10
1629061330000|2021-08-15 21:02:10|19879.45|19751.45|19882|19754|19882|19754|19879.45|19751.45|9
1629061340000|2021-08-15 21:02:20|19882.15|19754.15|19883.28|19755.28|19884.12|19756.12|19882.15|19754.15|10
1629061350000|2021-08-15 21:02:30|19883.42|19755.42|19882.28|19754.28|19885.45|19757.45|19882.28|19754.28|10
1629061360000|2021-08-15 21:02:40|19883.13|19755.13|19884.67|19756.67|19884.67|19756.67|19882.24|19754.24|10
1629061370000|2021-08-15 21:02:50|19884.68|19756.68|19882.17|19754.17|19885.73|19757.73|19882.17|19754.17|9
1629061380000|2021-08-15 21:03:00|19882.52|19754.52|19877.62|19749.62|19882.52|19754.52|19876.3|19748.3|10
1629061390000|2021-08-15 21:03:10|19876.37|19748.37|19875.25|19747.25|19876.52|19748.52|19874.31|19746.31|10
1629061400000|2021-08-15 21:03:20|19875.19|19747.19|19867.95|19739.95|19875.24|19747.24|19867.95|19739.95|10
1629061410000|2021-08-15 21:03:30|19867.81|19739.81|19860.82|19732.82|19867.81|19739.81|19860.08|19732.08|10
1629061420000|2021-08-15 21:03:40|19860.7|19732.7|19860.15|19732.15|19860.7|19732.7|19858.95|19730.95|10
1629061430000|2021-08-15 21:03:50|19860.14|19732.14|19856.92|19728.92|19860.14|19732.14|19856.92|19728.92|10
1629061440000|2021-08-15 21:04:00|19856.85|19728.85|19857.92|19729.92|19858.81|19730.81|19856.85|19728.85|10
1629061450000|2021-08-15 21:04:10|19858.4|19730.4|19862.03|19734.03|19862.3|19734.3|19858.4|19730.4|10
1629061460000|2021-08-15 21:04:20|19861.72|19733.72|19856.7|19728.7|19861.95|19733.95|19856.7|19728.7|10
1629061470000|2021-08-15 21:04:30|19855.15|19727.15|19851.62|19723.62|19856.18|19728.18|19851.62|19723.62|10
1629061480000|2021-08-15 21:04:40|19852.74|19724.74|19848.68|19720.68|19852.98|19724.98|19848.68|19720.68|10
1629061490000|2021-08-15 21:04:50|19847.08|19719.08|19847.81|19719.81|19848.91|19720.91|19847.08|19719.08|10
1629061500000|2021-08-15 21:05:00|19847.77|19719.77|19850.53|19722.53|19850.53|19722.53|19847.46|19719.46|10
1629061510000|2021-08-15 21:05:10|19849.24|19721.24|19852.86|19724.86|19853.2|19725.2|19849.24|19721.24|10
1629061520000|2021-08-15 21:05:20|19852.28|19724.28|19846.33|19718.33|19852.84|19724.84|19846.33|19718.33|10
1629061530000|2021-08-15 21:05:30|19846.67|19718.67|19842.59|19714.59|19847.3|19719.3|19842.4|19714.4|10
1629061540000|2021-08-15 21:05:40|19843.1|19715.1|19842.29|19714.29|19844.5|19716.5|19842.29|19714.29|10
1629061550000|2021-08-15 21:05:50|19840.82|19712.82|19835.34|19707.34|19840.82|19712.82|19834.93|19706.93|10
1629061560000|2021-08-15 21:06:00|19835.11|19707.11|19831.2|19703.2|19835.45|19707.45|19831.2|19703.2|10
1629061570000|2021-08-15 21:06:10|19830.94|19702.94|19829.32|19701.32|19832.3|19704.3|19828.91|19700.91|10
1629061580000|2021-08-15 21:06:20|19829.38|19701.38|19826.91|19698.91|19829.38|19701.38|19826.62|19698.62|10
1629061590000|2021-08-15 21:06:30|19827.03|19699.03|19829.05|19701.05|19829.05|19701.05|19826.55|19698.55|10
1629061600000|2021-08-15 21:06:40|19829.29|19701.29|19832.67|19704.67|19832.71|19704.71|19826.85|19698.85|10
1629061610000|2021-08-15 21:06:50|19832.7|19704.7|19833.3|19705.3|19834.12|19706.12|19832.7|19704.7|10
1629061620000|2021-08-15 21:07:00|19835.79|19707.79|19840.16|19712.16|19840.16|19712.16|19835.11|19707.11|10
1629061630000|2021-08-15 21:07:10|19840.64|19712.64|19839.9|19711.9|19840.73|19712.73|19838.93|19710.93|10
1629061640000|2021-08-15 21:07:20|19840.61|19712.61|19842.47|19714.47|19843.77|19715.77|19840.61|19712.61|10
1629061650000|2021-08-15 21:07:30|19843.07|19715.07|19847.61|19719.61|19847.61|19719.61|19840.62|19712.62|10
1629061660000|2021-08-15 21:07:40|19846.44|19718.44|19850.1|19722.1|19850.24|19722.24|19845.31|19717.31|10
1629061670000|2021-08-15 21:07:50|19849|19721|19850.4|19722.4|19850.71|19722.71|19849|19721|9
1629061680000|2021-08-15 21:08:00|19850.94|19722.94|19848.55|19720.55|19850.94|19722.94|19846.96|19718.96|10
1629061690000|2021-08-15 21:08:10|19848.1|19720.1|19846.52|19718.52|19848.5|19720.5|19846.16|19718.16|10
1629061700000|2021-08-15 21:08:20|19847.06|19719.06|19845.86|19717.86|19847.11|19719.11|19844.71|19716.71|10
1629061710000|2021-08-15 21:08:30|19846.97|19718.97|19849.11|19721.11|19849.11|19721.11|19846.89|19718.89|10
1629061720000|2021-08-15 21:08:40|19849.4|19721.4|19852.74|19724.74|19854.2|19726.2|19849.38|19721.38|10
1629061730000|2021-08-15 21:08:50|19851.4|19723.4|19853.21|19725.21|19853.21|19725.21|19850.46|19722.46|10
1629061740000|2021-08-15 21:09:00|19853.48|19725.48|19854.28|19726.28|19854.28|19726.28|19853.04|19725.04|9
1629061750000|2021-08-15 21:09:10|19856.02|19728.02|19854.72|19726.72|19856.05|19728.05|19853.46|19725.46|10
1629061760000|2021-08-15 21:09:20|19855.13|19727.13|19854.55|19726.55|19856.05|19728.05|19854.55|19726.55|9
1629061770000|2021-08-15 21:09:30|19855.66|19727.66|19854.43|19726.43|19857.04|19729.04|19854.29|19726.29|10
1629061780000|2021-08-15 21:09:40|19854.8|19726.8|19855.65|19727.65|19855.71|19727.71|19854.17|19726.17|9
1629061790000|2021-08-15 21:09:50|19856.2|19728.2|19856.41|19728.41|19856.45|19728.45|19854.5|19726.5|10
1629061800000|2021-08-15 21:10:00|19856.77|19728.77|19856.13|19728.13|19857.48|19729.48|19855.3|19727.3|10
1629061810000|2021-08-15 21:10:10|19855.81|19727.81|19853.49|19725.49|19855.9|19727.9|19853.49|19725.49|10
1629061820000|2021-08-15 21:10:20|19853.39|19725.39|19851.22|19723.22|19853.99|19725.99|19851.22|19723.22|10
1629061830000|2021-08-15 21:10:30|19852.44|19724.44|19847.8|19719.8|19852.44|19724.44|19847.79|19719.79|10
1629061840000|2021-08-15 21:10:40|19847.98|19719.98|19847.13|19719.13|19847.99|19719.99|19845.66|19717.66|10
1629061850000|2021-08-15 21:10:50|19845.63|19717.63|19850.71|19722.71|19850.71|19722.71|19845.53|19717.53|9
1629061860000|2021-08-15 21:11:00|19849.38|19721.38|19849.67|19721.67|19849.84|19721.84|19848.3|19720.3|8
1629061870000|2021-08-15 21:11:10|19848.18|19720.18|19848.04|19720.04|19849.93|19721.93|19847.95|19719.95|10
1629061880000|2021-08-15 21:11:20|19849.33|19721.33|19849.72|19721.72|19849.72|19721.72|19847.77|19719.77|9
1629061890000|2021-08-15 21:11:30|19849.63|19721.63|19842.03|19714.03|19849.75|19721.75|19842.03|19714.03|10
1629061900000|2021-08-15 21:11:40|19842.9|19714.9|19840.67|19712.67|19842.9|19714.9|19838.78|19710.78|10
1629061910000|2021-08-15 21:11:50|19839.56|19711.56|19841.35|19713.35|19841.35|19713.35|19838.86|19710.86|10
1629061920000|2021-08-15 21:12:00|19841.24|19713.24|19846.08|19718.08|19846.08|19718.08|19841.24|19713.24|10
1629061930000|2021-08-15 21:12:10|19846.07|19718.07|19851.39|19723.39|19851.39|19723.39|19846.07|19718.07|10
1629061940000|2021-08-15 21:12:20|19853.1|19725.1|19860.03|19732.03|19860.61|19732.61|19852.52|19724.52|10
1629061950000|2021-08-15 21:12:30|19860.05|19732.05|19857|19729|19860.66|19732.66|19857|19729|10
1629061960000|2021-08-15 21:12:40|19858.36|19730.36|19856.58|19728.58|19858.62|19730.62|19855.76|19727.76|10
1629061970000|2021-08-15 21:12:50|19858.49|19730.49|19857.23|19729.23|19858.49|19730.49|19856.43|19728.43|10
1629061980000|2021-08-15 21:13:00|19857.1|19729.1|19858.36|19730.36|19858.36|19730.36|19856.61|19728.61|9
1629061990000|2021-08-15 21:13:10|19858.87|19730.87|19863.89|19735.89|19863.89|19735.89|19858.03|19730.03|10
1629062000000|2021-08-15 21:13:20|19864.68|19736.68|19863.21|19735.21|19864.99|19736.99|19862.98|19734.98|10
1629062010000|2021-08-15 21:13:30|19862.99|19734.99|19862.17|19734.17|19862.99|19734.99|19861.46|19733.46|10
1629062020000|2021-08-15 21:13:40|19862.37|19734.37|19866.84|19738.84|19867.06|19739.06|19862.37|19734.37|10
1629062030000|2021-08-15 21:13:50|19865.78|19737.78|19870.26|19742.26|19870.26|19742.26|19865.78|19737.78|10
1629062040000|2021-08-15 21:14:00|19870.08|19742.08|19870|19742|19870.22|19742.22|19868.85|19740.85|9
1629062050000|2021-08-15 21:14:10|19870.06|19742.06|19870.64|19742.64|19871.6|19743.6|19870.06|19742.06|10
1629062060000|2021-08-15 21:14:20|19870.67|19742.67|19871.06|19743.06|19872.4|19744.4|19870.67|19742.67|10
1629062070000|2021-08-15 21:14:30|19870.64|19742.64|19871.83|19743.83|19871.92|19743.92|19870.64|19742.64|9
1629062080000|2021-08-15 21:14:40|19871.9|19743.9|19872.39|19744.39|19872.39|19744.39|19870.23|19742.23|8
1629062090000|2021-08-15 21:14:50|19872.52|19744.52|19872.56|19744.56|19872.56|19744.56|19872.08|19744.08|10
1629062100000|2021-08-15 21:15:00|19874.05|19746.05|19878.31|19750.31|19878.31|19750.31|19874.05|19746.05|10
1629062110000|2021-08-15 21:15:10|19878.09|19750.09|19882.37|19754.37|19882.37|19754.37|19878.09|19750.09|10
1629062120000|2021-08-15 21:15:20|19879.99|19751.99|19881.45|19753.45|19883.69|19755.69|19879.99|19751.99|10
1629062130000|2021-08-15 21:15:30|19882.02|19754.02|19880.83|19752.83|19882.02|19754.02|19880.83|19752.83|10
1629062140000|2021-08-15 21:15:40|19879.32|19751.32|19881.03|19753.03|19881.15|19753.15|19879.22|19751.22|10
1629062150000|2021-08-15 21:15:50|19882.45|19754.45|19880.41|19752.41|19882.45|19754.45|19880.41|19752.41|10
1629062160000|2021-08-15 21:16:00|19880.39|19752.39|19882.29|19754.29|19882.29|19754.29|19880.39|19752.39|10
1629062170000|2021-08-15 21:16:10|19882.36|19754.36|19881.78|19753.78|19882.8|19754.8|19881.06|19753.06|9
1629062180000|2021-08-15 21:16:20|19881.86|19753.86|19878.53|19750.53|19881.86|19753.86|19877.23|19749.23|9
1629062190000|2021-08-15 21:16:30|19878.38|19750.38|19877.83|19749.83|19878.73|19750.73|19876.5|19748.5|10
1629062200000|2021-08-15 21:16:40|19878.03|19750.03|19877.71|19749.71|19878.9|19750.9|19877.07|19749.07|10
1629062210000|2021-08-15 21:16:50|19878.88|19750.88|19880.54|19752.54|19880.54|19752.54|19878.8|19750.8|9
1629062220000|2021-08-15 21:17:00|19880.28|19752.28|19881.37|19753.37|19882.96|19754.96|19880.28|19752.28|10
1629062230000|2021-08-15 21:17:10|19882.01|19754.01|19884.55|19756.55|19884.55|19756.55|19880.89|19752.89|10
1629062240000|2021-08-15 21:17:20|19884.92|19756.92|19889.85|19761.85|19889.85|19761.85|19884.92|19756.92|10
1629062250000|2021-08-15 21:17:30|19891.65|19763.65|19893.32|19765.32|19893.32|19765.32|19889.71|19761.71|10
1629062260000|2021-08-15 21:17:40|19893.65|19765.65|19898.58|19770.58|19898.76|19770.76|19893.65|19765.65|10
1629062270000|2021-08-15 21:17:50|19898.84|19770.84|19901.09|19773.09|19903.85|19775.85|19898.84|19770.84|10
1629062280000|2021-08-15 21:18:00|19902.75|19774.75|19904.46|19776.46|19905.06|19777.06|19902.06|19774.06|10
1629062290000|2021-08-15 21:18:10|19905.62|19777.62|19903.8|19775.8|19906.39|19778.39|19902.61|19774.61|9
1629062300000|2021-08-15 21:18:20|19903.46|19775.46|19899.54|19771.54|19903.46|19775.46|19899.02|19771.02|10
1629062310000|2021-08-15 21:18:30|19899.66|19771.66|19900.79|19772.79|19901.26|19773.26|19898.87|19770.87|10
1629062320000|2021-08-15 21:18:40|19902.98|19774.98|19901.86|19773.86|19906.65|19778.65|19901.86|19773.86|10
1629062330000|2021-08-15 21:18:50|19901.74|19773.74|19904.16|19776.16|19905.93|19777.93|19901.74|19773.74|10
1629062340000|2021-08-15 21:19:00|19904.67|19776.67|19904.25|19776.25|19905.45|19777.45|19904.25|19776.25|10
1629062350000|2021-08-15 21:19:10|19905.2|19777.2|19905.35|19777.35|19905.97|19777.97|19905.2|19777.2|10
1629062360000|2021-08-15 21:19:20|19905.2|19777.2|19904.92|19776.92|19905.48|19777.48|19904.37|19776.37|10
1629062370000|2021-08-15 21:19:30|19903.79|19775.79|19903.48|19775.48|19905.96|19777.96|19903.48|19775.48|10
1629062380000|2021-08-15 21:19:40|19903.37|19775.37|19903.79|19775.79|19905.25|19777.25|19903.37|19775.37|10
1629062390000|2021-08-15 21:19:50|19903.86|19775.86|19899.7|19771.7|19903.9|19775.9|19899.7|19771.7|10
1629062400000|2021-08-15 21:20:00|19898.83|19770.83|19898.37|19770.37|19898.9|19770.9|19897.26|19769.26|10
1629062410000|2021-08-15 21:20:10|19898.72|19770.72|19898.57|19770.57|19899.55|19771.55|19897.48|19769.48|9
1629062420000|2021-08-15 21:20:20|19898.4|19770.4|19899.78|19771.78|19900|19772|19898.09|19770.09|10
1629062430000|2021-08-15 21:20:30|19899.38|19771.38|19899.44|19771.44|19899.6|19771.6|19898.98|19770.98|10
1629062440000|2021-08-15 21:20:40|19899.32|19771.32|19896.59|19768.59|19899.46|19771.46|19896.59|19768.59|10
1629062450000|2021-08-15 21:20:50|19897.54|19769.54|19897.58|19769.58|19897.87|19769.87|19896.83|19768.83|10
1629062460000|2021-08-15 21:21:00|19897.74|19769.74|19899.38|19771.38|19900.28|19772.28|19897.74|19769.74|10
1629062470000|2021-08-15 21:21:10|19900.26|19772.26|19900.46|19772.46|19900.49|19772.49|19899.41|19771.41|9
1629062480000|2021-08-15 21:21:20|19900.67|19772.67|19901.64|19773.64|19901.64|19773.64|19899.74|19771.74|10
1629062490000|2021-08-15 21:21:30|19901.74|19773.74|19901.71|19773.71|19901.9|19773.9|19901.37|19773.37|10
1629062500000|2021-08-15 21:21:40|19900.93|19772.93|19899.84|19771.84|19901.22|19773.22|19899.01|19771.01|10
1629062510000|2021-08-15 21:21:50|19899.4|19771.4|19900.94|19772.94|19901.31|19773.31|19899.4|19771.4|10
1629062520000|2021-08-15 21:22:00|19900.91|19772.91|19898.37|19770.37|19900.91|19772.91|19898.37|19770.37|10
1629062530000|2021-08-15 21:22:10|19898.44|19770.44|19897.58|19769.58|19899.16|19771.16|19897.31|19769.31|9
1629062540000|2021-08-15 21:22:20|19897.46|19769.46|19898.36|19770.36|19898.79|19770.79|19896.93|19768.93|10
1629062550000|2021-08-15 21:22:30|19898.41|19770.41|19897.83|19769.83|19898.41|19770.41|19897.62|19769.62|10
1629062560000|2021-08-15 21:22:40|19898.07|19770.07|19896.79|19768.79|19898.07|19770.07|19895.27|19767.27|10
1629062570000|2021-08-15 21:22:50|19896.31|19768.31|19895.09|19767.09|19896.31|19768.31|19894.43|19766.43|10
1629062580000|2021-08-15 21:23:00|19895.96|19767.96|19897.75|19769.75|19898.1|19770.1|19895.96|19767.96|10
1629062590000|2021-08-15 21:23:10|19898.14|19770.14|19898.24|19770.24|19898.43|19770.43|19897.92|19769.92|10
1629062600000|2021-08-15 21:23:20|19898.25|19770.25|19897.4|19769.4|19899.08|19771.08|19897.24|19769.24|10
1629062610000|2021-08-15 21:23:30|19897.39|19769.39|19898.65|19770.65|19899.48|19771.48|19897.39|19769.39|9
1629062620000|2021-08-15 21:23:40|19898.38|19770.38|19898.99|19770.99|19898.99|19770.99|19898.31|19770.31|10
1629062630000|2021-08-15 21:23:50|19899.26|19771.26|19898.4|19770.4|19899.26|19771.26|19898.13|19770.13|10
1629062640000|2021-08-15 21:24:00|19896.63|19768.63|19895.54|19767.54|19898.6|19770.6|19895.54|19767.54|10
1629062650000|2021-08-15 21:24:10|19895.86|19767.86|19893.06|19765.06|19895.86|19767.86|19891.79|19763.79|10
1629062660000|2021-08-15 21:24:20|19891.56|19763.56|19891.48|19763.48|19893.17|19765.17|19891.48|19763.48|10
1629062670000|2021-08-15 21:24:30|19891.66|19763.66|19892.43|19764.43|19892.43|19764.43|19890.51|19762.51|10
1629062680000|2021-08-15 21:24:40|19893.57|19765.57|19896.13|19768.13|19896.13|19768.13|19893.47|19765.47|10
1629062690000|2021-08-15 21:24:50|19896.3|19768.3|19892.92|19764.92|19896.32|19768.32|19892.64|19764.64|10
1629062700000|2021-08-15 21:25:00|19892.1|19764.1|19899.95|19771.95|19899.95|19771.95|19891.96|19763.96|10
1629062710000|2021-08-15 21:25:10|19900.3|19772.3|19903.42|19775.42|19903.42|19775.42|19898.87|19770.87|10
1629062720000|2021-08-15 21:25:20|19903.59|19775.59|19903.99|19775.99|19905.88|19777.88|19903.59|19775.59|10
1629062730000|2021-08-15 21:25:30|19903.96|19775.96|19900.35|19772.35|19903.96|19775.96|19899.85|19771.85|10
1629062740000|2021-08-15 21:25:40|19900.6|19772.6|19899.05|19771.05|19900.6|19772.6|19897.17|19769.17|10
1629062750000|2021-08-15 21:25:50|19897.6|19769.6|19897.33|19769.33|19898.5|19770.5|19896.72|19768.72|10
1629062760000|2021-08-15 21:26:00|19898.16|19770.16|19898.84|19770.84|19898.84|19770.84|19896.91|19768.91|9
1629062770000|2021-08-15 21:26:10|19898.29|19770.29|19898.02|19770.02|19899.87|19771.87|19898.02|19770.02|10
1629062780000|2021-08-15 21:26:20|19898.84|19770.84|19892.12|19764.12|19898.84|19770.84|19892.12|19764.12|10
1629062790000|2021-08-15 21:26:30|19893.29|19765.29|19885.91|19757.91|19893.29|19765.29|19885.91|19757.91|10
1629062800000|2021-08-15 21:26:40|19884.95|19756.95|19881.89|19753.89|19884.97|19756.97|19881.28|19753.28|10
1629062810000|2021-08-15 21:26:50|19881.8|19753.8|19879.45|19751.45|19881.93|19753.93|19879.45|19751.45|10
1629062820000|2021-08-15 21:27:00|19878.92|19750.92|19871.67|19743.67|19878.92|19750.92|19871.67|19743.67|10
1629062830000|2021-08-15 21:27:10|19874.06|19746.06|19877.38|19749.38|19877.38|19749.38|19873.83|19745.83|10
1629062840000|2021-08-15 21:27:20|19878.9|19750.9|19881.33|19753.33|19881.33|19753.33|19878.9|19750.9|9
1629062850000|2021-08-15 21:27:30|19881.44|19753.44|19883.1|19755.1|19883.1|19755.1|19881.21|19753.21|9
1629062860000|2021-08-15 21:27:40|19882.85|19754.85|19881.61|19753.61|19883.86|19755.86|19881.61|19753.61|10
1629062870000|2021-08-15 21:27:50|19881.67|19753.67|19880.14|19752.14|19882.06|19754.06|19880.14|19752.14|10
1629062880000|2021-08-15 21:28:00|19879.71|19751.71|19881.64|19753.64|19881.64|19753.64|19878.98|19750.98|10
1629062890000|2021-08-15 21:28:10|19880.33|19752.33|19880.72|19752.72|19882.03|19754.03|19880.33|19752.33|10
1629062900000|2021-08-15 21:28:20|19879.38|19751.38|19878.86|19750.86|19881.01|19753.01|19878.86|19750.86|9
1629062910000|2021-08-15 21:28:30|19880.35|19752.35|19879.38|19751.38|19880.61|19752.61|19878.85|19750.85|10
1629062920000|2021-08-15 21:28:40|19879.49|19751.49|19881.02|19753.02|19881.11|19753.11|19879.49|19751.49|10
1629062930000|2021-08-15 21:28:50|19883.16|19755.16|19882.28|19754.28|19883.16|19755.16|19880.69|19752.69|10
1629062940000|2021-08-15 21:29:00|19882.06|19754.06|19882.19|19754.19|19882.33|19754.33|19880.87|19752.87|9
1629062950000|2021-08-15 21:29:10|19882.22|19754.22|19882.3|19754.3|19882.3|19754.3|19880.26|19752.26|10
1629062960000|2021-08-15 21:29:20|19882.66|19754.66|19880.87|19752.87|19882.66|19754.66|19880.53|19752.53|10
1629062970000|2021-08-15 21:29:30|19880.88|19752.88|19882.46|19754.46|19883.03|19755.03|19880.88|19752.88|10
1629062980000|2021-08-15 21:29:40|19882.28|19754.28|19880.95|19752.95|19882.42|19754.42|19880.95|19752.95|10
1629062990000|2021-08-15 21:29:50|19880.93|19752.93|19879.56|19751.56|19881.02|19753.02|19879.11|19751.11|9
1629063000000|2021-08-15 21:30:00|19879.72|19751.72|19875|19747|19879.77|19751.77|19875|19747|10
1629063010000|2021-08-15 21:30:10|19874.68|19746.68|19874.82|19746.82|19874.82|19746.82|19873.24|19745.24|10
1629063020000|2021-08-15 21:30:20|19874.79|19746.79|19874.52|19746.52|19874.79|19746.79|19872.84|19744.84|9
1629063030000|2021-08-15 21:30:30|19871.25|19743.25|19867.52|19739.52|19871.25|19743.25|19867.52|19739.52|9
1629063040000|2021-08-15 21:30:40|19865.39|19737.39|19859.98|19731.98|19865.39|19737.39|19859.98|19731.98|10
1629063050000|2021-08-15 21:30:50|19858.25|19730.25|19855.06|19727.06|19858.25|19730.25|19854.41|19726.41|10
1629063060000|2021-08-15 21:31:00|19855.74|19727.74|19852.49|19724.49|19855.74|19727.74|19852.49|19724.49|10
1629063070000|2021-08-15 21:31:10|19854.1|19726.1|19852.38|19724.38|19854.1|19726.1|19852.38|19724.38|10
1629063080000|2021-08-15 21:31:20|19852.24|19724.24|19852.35|19724.35|19853.94|19725.94|19852.24|19724.24|10
1629063090000|2021-08-15 21:31:30|19846.97|19718.97|19841.9|19713.9|19846.97|19718.97|19841.9|19713.9|10
1629063100000|2021-08-15 21:31:40|19841.62|19713.62|19838.91|19710.91|19841.76|19713.76|19838.91|19710.91|9
1629063110000|2021-08-15 21:31:50|19838.56|19710.56|19837.88|19709.88|19838.56|19710.56|19837.58|19709.58|10
1629063120000|2021-08-15 21:32:00|19839.16|19711.16|19842.18|19714.18|19842.18|19714.18|19839.16|19711.16|8
1629063130000|2021-08-15 21:32:10|19842.09|19714.09|19840.99|19712.99|19842.09|19714.09|19839.72|19711.72|10
1629063140000|2021-08-15 21:32:20|19839.82|19711.82|19839.17|19711.17|19839.82|19711.82|19838.6|19710.6|10
1629063150000|2021-08-15 21:32:30|19839.32|19711.32|19842.32|19714.32|19842.32|19714.32|19839.32|19711.32|9
1629063160000|2021-08-15 21:32:40|19842.33|19714.33|19840.28|19712.28|19842.33|19714.33|19840|19712|10
1629063170000|2021-08-15 21:32:50|19840.02|19712.02|19840.38|19712.38|19841.37|19713.37|19839.23|19711.23|10
1629063180000|2021-08-15 21:33:00|19840.37|19712.37|19843.27|19715.27|19843.27|19715.27|19840.37|19712.37|10
1629063190000|2021-08-15 21:33:10|19843.6|19715.6|19845.51|19717.51|19845.61|19717.61|19841.98|19713.98|10
1629063200000|2021-08-15 21:33:20|19844.45|19716.45|19846.45|19718.45|19846.76|19718.76|19844.41|19716.41|9
1629063210000|2021-08-15 21:33:30|19846.06|19718.06|19847.07|19719.07|19847.94|19719.94|19844.9|19716.9|10
1629063220000|2021-08-15 21:33:40|19847.06|19719.06|19848.48|19720.48|19848.48|19720.48|19846.77|19718.77|9
1629063230000|2021-08-15 21:33:50|19848.57|19720.57|19848.08|19720.08|19848.57|19720.57|19846.49|19718.49|10
1629063240000|2021-08-15 21:34:00|19848.24|19720.24|19846.47|19718.47|19848.24|19720.24|19846.47|19718.47|10
1629063250000|2021-08-15 21:34:10|19846.63|19718.63|19847.3|19719.3|19848.84|19720.84|19845.68|19717.68|10
1629063260000|2021-08-15 21:34:20|19847.32|19719.32|19848.22|19720.22|19848.22|19720.22|19847.3|19719.3|9
1629063270000|2021-08-15 21:34:30|19847.85|19719.85|19850.29|19722.29|19850.29|19722.29|19847.85|19719.85|10
1629063280000|2021-08-15 21:34:40|19850.25|19722.25|19849.46|19721.46|19850.79|19722.79|19849.26|19721.26|9
1629063290000|2021-08-15 21:34:50|19849.17|19721.17|19848.38|19720.38|19849.17|19721.17|19848.22|19720.22|9
1629063300000|2021-08-15 21:35:00|19848.74|19720.74|19847.66|19719.66|19848.85|19720.85|19846.77|19718.77|9
1629063310000|2021-08-15 21:35:10|19846.79|19718.79|19845.09|19717.09|19846.79|19718.79|19845.09|19717.09|9
1629063320000|2021-08-15 21:35:20|19846.77|19718.77|19848|19720|19848|19720|19846.7|19718.7|10
1629063330000|2021-08-15 21:35:30|19847.95|19719.95|19848.24|19720.24|19848.24|19720.24|19846.62|19718.62|9
1629063340000|2021-08-15 21:35:40|19848.46|19720.46|19847.12|19719.12|19849.26|19721.26|19846.59|19718.59|10
1629063350000|2021-08-15 21:35:50|19848.07|19720.07|19848.01|19720.01|19849.57|19721.57|19847.97|19719.97|9
1629063360000|2021-08-15 21:36:00|19846.15|19718.15|19842.49|19714.49|19846.15|19718.15|19842.49|19714.49|10
1629063370000|2021-08-15 21:36:10|19842.04|19714.04|19840.73|19712.73|19842.04|19714.04|19840.16|19712.16|10
1629063380000|2021-08-15 21:36:20|19839.55|19711.55|19841.98|19713.98|19841.98|19713.98|19839.22|19711.22|10
1629063390000|2021-08-15 21:36:30|19841|19713|19835.18|19707.18|19841.87|19713.87|19835.18|19707.18|10
1629063400000|2021-08-15 21:36:40|19833.81|19705.81|19827.95|19699.95|19833.81|19705.81|19827.95|19699.95|10
1629063410000|2021-08-15 21:36:50|19827.2|19699.2|19815.73|19687.73|19827.85|19699.85|19815.73|19687.73|10
1629063420000|2021-08-15 21:37:00|19811.76|19683.76|19789.64|19661.64|19811.99|19683.99|19789.64|19661.64|10
1629063430000|2021-08-15 21:37:10|19786.43|19658.43|19762.95|19634.95|19786.43|19658.43|19762.95|19634.95|10
1629063440000|2021-08-15 21:37:20|19762.36|19634.36|19741.43|19613.43|19762.36|19634.36|19741.43|19613.43|10
1629063450000|2021-08-15 21:37:30|19740.94|19612.94|19733.79|19605.79|19740.94|19612.94|19733.31|19605.31|10
1629063460000|2021-08-15 21:37:40|19732.79|19604.79|19731.19|19603.19|19732.79|19604.79|19730.72|19602.72|10
1629063470000|2021-08-15 21:37:50|19731.36|19603.36|19737.65|19609.65|19738.54|19610.54|19731.36|19603.36|10
1629063480000|2021-08-15 21:38:00|19738.11|19610.11|19745.91|19617.91|19745.91|19617.91|19738.11|19610.11|10
1629063490000|2021-08-15 21:38:10|19747.36|19619.36|19755.19|19627.19|19755.19|19627.19|19746.25|19618.25|10
1629063500000|2021-08-15 21:38:20|19755.42|19627.42|19768.51|19640.51|19768.51|19640.51|19755.42|19627.42|10
1629063510000|2021-08-15 21:38:30|19768.06|19640.06|19777.29|19649.29|19777.29|19649.29|19768.06|19640.06|10
1629063520000|2021-08-15 21:38:40|19777.48|19649.48|19784.22|19656.22|19784.22|19656.22|19777.48|19649.48|10
1629063530000|2021-08-15 21:38:50|19784.53|19656.53|19789.82|19661.82|19789.82|19661.82|19783.81|19655.81|10
1629063540000|2021-08-15 21:39:00|19789.03|19661.03|19789.49|19661.49|19791.55|19663.55|19789.03|19661.03|10
1629063550000|2021-08-15 21:39:10|19790.88|19662.88|19789.27|19661.27|19791.07|19663.07|19789.27|19661.27|10
1629063560000|2021-08-15 21:39:20|19789.07|19661.07|19790.67|19662.67|19790.67|19662.67|19788.82|19660.82|10
1629063570000|2021-08-15 21:39:30|19791.21|19663.21|19794.12|19666.12|19794.19|19666.19|19791.21|19663.21|10
1629063580000|2021-08-15 21:39:40|19794.29|19666.29|19795.03|19667.03|19795.39|19667.39|19793.63|19665.63|10
1629063590000|2021-08-15 21:39:50|19795|19667|19800.92|19672.92|19800.92|19672.92|19795|19667|10
1629063600000|2021-08-15 21:40:00|19803.12|19675.12|19805.2|19677.2|19805.2|19677.2|19803.05|19675.05|10
1629063610000|2021-08-15 21:40:10|19804.99|19676.99|19810.59|19682.59|19810.62|19682.62|19804.99|19676.99|10
1629063620000|2021-08-15 21:40:20|19810.72|19682.72|19809.41|19681.41|19810.72|19682.72|19809.27|19681.27|10
1629063630000|2021-08-15 21:40:30|19809.76|19681.76|19812.83|19684.83|19812.83|19684.83|19809.76|19681.76|10
1629063640000|2021-08-15 21:40:40|19812.89|19684.89|19810.34|19682.34|19812.97|19684.97|19810.13|19682.13|8
1629063650000|2021-08-15 21:40:50|19811.84|19683.84|19812.88|19684.88|19812.93|19684.93|19811.23|19683.23|10
1629063660000|2021-08-15 21:41:00|19813.52|19685.52|19815.61|19687.61|19816.09|19688.09|19813.52|19685.52|10
1629063670000|2021-08-15 21:41:10|19815.84|19687.84|19818.77|19690.77|19818.77|19690.77|19815.84|19687.84|8
1629063680000|2021-08-15 21:41:20|19818.86|19690.86|19820.66|19692.66|19820.66|19692.66|19818.11|19690.11|10
1629063690000|2021-08-15 21:41:30|19820.59|19692.59|19823.04|19695.04|19823.04|19695.04|19820.51|19692.51|10
1629063700000|2021-08-15 21:41:40|19823.15|19695.15|19825.34|19697.34|19825.34|19697.34|19823.15|19695.15|10
1629063710000|2021-08-15 21:41:50|19825.66|19697.66|19824.92|19696.92|19825.78|19697.78|19824.22|19696.22|10
1629063720000|2021-08-15 21:42:00|19824.95|19696.95|19824.72|19696.72|19825.74|19697.74|19824.34|19696.34|10
1629063730000|2021-08-15 21:42:10|19824.85|19696.85|19825.74|19697.74|19825.74|19697.74|19823.65|19695.65|10
1629063740000|2021-08-15 21:42:20|19825.75|19697.75|19826.6|19698.6|19826.67|19698.67|19825.75|19697.75|9
1629063750000|2021-08-15 21:42:30|19826.49|19698.49|19826.73|19698.73|19826.73|19698.73|19826.31|19698.31|9
1629063760000|2021-08-15 21:42:40|19827.06|19699.06|19827.56|19699.56|19827.62|19699.62|19826.93|19698.93|9
1629063770000|2021-08-15 21:42:50|19827.61|19699.61|19827.55|19699.55|19829.23|19701.23|19827.5|19699.5|9
1629063780000|2021-08-15 21:43:00|19827.31|19699.31|19826.64|19698.64|19827.31|19699.31|19824.76|19696.76|10
1629063790000|2021-08-15 21:43:10|19826.45|19698.45|19826.39|19698.39|19826.63|19698.63|19825.08|19697.08|9
1629063800000|2021-08-15 21:43:20|19826.78|19698.78|19834.71|19706.71|19834.71|19706.71|19826.78|19698.78|10
1629063810000|2021-08-15 21:43:30|19834.89|19706.89|19838.88|19710.88|19838.88|19710.88|19834.89|19706.89|9
1629063820000|2021-08-15 21:43:40|19838.98|19710.98|19842.71|19714.71|19842.71|19714.71|19838.98|19710.98|9
1629063830000|2021-08-15 21:43:50|19842.51|19714.51|19843.89|19715.89|19843.89|19715.89|19842.51|19714.51|9
1629063840000|2021-08-15 21:44:00|19843.58|19715.58|19848.42|19720.42|19848.42|19720.42|19843.58|19715.58|10
1629063850000|2021-08-15 21:44:10|19847.88|19719.88|19855.03|19727.03|19855.03|19727.03|19847.88|19719.88|10
1629063860000|2021-08-15 21:44:20|19853.76|19725.76|19851.82|19723.82|19855.09|19727.09|19851.82|19723.82|10
1629063870000|2021-08-15 21:44:30|19852.82|19724.82|19852.67|19724.67|19853.06|19725.06|19852.67|19724.67|9
1629063880000|2021-08-15 21:44:40|19852.13|19724.13|19853.11|19725.11|19853.11|19725.11|19852.11|19724.11|10
1629063890000|2021-08-15 21:44:50|19853.22|19725.22|19852.1|19724.1|19853.48|19725.48|19852.1|19724.1|10
1629063900000|2021-08-15 21:45:00|19852.39|19724.39|19855.71|19727.71|19855.71|19727.71|19852.25|19724.25|10
1629063910000|2021-08-15 21:45:10|19856.13|19728.13|19859.94|19731.94|19860.62|19732.62|19856.13|19728.13|10
1629063920000|2021-08-15 21:45:20|19861.31|19733.31|19864.46|19736.46|19864.46|19736.46|19861.19|19733.19|10
1629063930000|2021-08-15 21:45:30|19865.47|19737.47|19869.9|19741.9|19869.9|19741.9|19865.47|19737.47|10
1629063940000|2021-08-15 21:45:40|19872.11|19744.11|19875.65|19747.65|19875.65|19747.65|19872.11|19744.11|10
1629063950000|2021-08-15 21:45:50|19875.67|19747.67|19874.61|19746.61|19875.8|19747.8|19872.79|19744.79|10
1629063960000|2021-08-15 21:46:00|19874.65|19746.65|19876.57|19748.57|19876.57|19748.57|19874.62|19746.62|9
1629063970000|2021-08-15 21:46:10|19876.33|19748.33|19884.51|19756.51|19884.51|19756.51|19876.33|19748.33|10
1629063980000|2021-08-15 21:46:20|19885.09|19757.09|19901.18|19773.18|19901.18|19773.18|19885.09|19757.09|9
1629063990000|2021-08-15 21:46:30|19899.07|19771.07|19893.24|19765.24|19899.07|19771.07|19893.16|19765.16|10
1629064000000|2021-08-15 21:46:40|19893.41|19765.41|19895.54|19767.54|19896.34|19768.34|19893.41|19765.41|10
1629064010000|2021-08-15 21:46:50|19896.14|19768.14|19902.05|19774.05|19902.05|19774.05|19896.14|19768.14|10
1629064020000|2021-08-15 21:47:00|19901.83|19773.83|19904.89|19776.89|19904.89|19776.89|19901.72|19773.72|10
1629064030000|2021-08-15 21:47:10|19905.18|19777.18|19909.33|19781.33|19909.65|19781.65|19904.35|19776.35|10
1629064040000|2021-08-15 21:47:20|19909.7|19781.7|19909.19|19781.19|19909.7|19781.7|19908.42|19780.42|10
1629064050000|2021-08-15 21:47:30|19909.75|19781.75|19912.9|19784.9|19913.59|19785.59|19909.75|19781.75|10
1629064060000|2021-08-15 21:47:40|19912.88|19784.88|19910.17|19782.17|19912.88|19784.88|19910.17|19782.17|10
1629064070000|2021-08-15 21:47:50|19910.02|19782.02|19909.14|19781.14|19910.02|19782.02|19907.65|19779.65|10
1629064080000|2021-08-15 21:48:00|19908.83|19780.83|19909.58|19781.58|19910.23|19782.23|19908.83|19780.83|9
1629064090000|2021-08-15 21:48:10|19910.98|19782.98|19911.49|19783.49|19911.5|19783.5|19910.16|19782.16|9
1629064100000|2021-08-15 21:48:20|19911.74|19783.74|19911.68|19783.68|19912.7|19784.7|19911.5|19783.5|10
1629064110000|2021-08-15 21:48:30|19912|19784|19909.83|19781.83|19912|19784|19909.5|19781.5|8
1629064120000|2021-08-15 21:48:40|19911.05|19783.05|19908.94|19780.94|19911.05|19783.05|19908.94|19780.94|10
1629064130000|2021-08-15 21:48:50|19908.96|19780.96|19912.52|19784.52|19912.56|19784.56|19908.96|19780.96|10
1629064140000|2021-08-15 21:49:00|19912.34|19784.34|19912.56|19784.56|19912.89|19784.89|19911.8|19783.8|10
1629064150000|2021-08-15 21:49:10|19912.63|19784.63|19918.48|19790.48|19918.48|19790.48|19912.46|19784.46|10
1629064160000|2021-08-15 21:49:20|19916.64|19788.64|19908.98|19780.98|19916.64|19788.64|19908.96|19780.96|10
1629064170000|2021-08-15 21:49:30|19909.08|19781.08|19907.07|19779.07|19909.08|19781.08|19905.49|19777.49|10
1629064180000|2021-08-15 21:49:40|19907.57|19779.57|19910.19|19782.19|19910.21|19782.21|19907.57|19779.57|10
1629064190000|2021-08-15 21:49:50|19910.1|19782.1|19909.41|19781.41|19911.14|19783.14|19907.87|19779.87|10
1629064200000|2021-08-15 21:50:00|19910.98|19782.98|19909.03|19781.03|19910.98|19782.98|19908.78|19780.78|10
1629064210000|2021-08-15 21:50:10|19908.95|19780.95|19909.6|19781.6|19909.6|19781.6|19908.06|19780.06|10
1629064220000|2021-08-15 21:50:20|19910.57|19782.57|19913.44|19785.44|19913.82|19785.82|19910.57|19782.57|10
1629064230000|2021-08-15 21:50:30|19914.36|19786.36|19914.3|19786.3|19914.89|19786.89|19913.48|19785.48|10
1629064240000|2021-08-15 21:50:40|19914.23|19786.23|19914.6|19786.6|19915.12|19787.12|19913.96|19785.96|10
1629064250000|2021-08-15 21:50:50|19914.41|19786.41|19914.41|19786.41|19914.55|19786.55|19913.53|19785.53|10
1629064260000|2021-08-15 21:51:00|19914.19|19786.19|19912.69|19784.69|19914.19|19786.19|19911.93|19783.93|10
1629064270000|2021-08-15 21:51:10|19912.14|19784.14|19912.4|19784.4|19912.97|19784.97|19911.03|19783.03|10
1629064280000|2021-08-15 21:51:20|19912.21|19784.21|19906.8|19778.8|19912.21|19784.21|19906.8|19778.8|10
1629064290000|2021-08-15 21:51:30|19904.93|19776.93|19886.65|19758.65|19904.93|19776.93|19886.65|19758.65|10
1629064300000|2021-08-15 21:51:40|19887.38|19759.38|19883.39|19755.39|19887.38|19759.38|19882.64|19754.64|10
1629064310000|2021-08-15 21:51:50|19884.14|19756.14|19887.14|19759.14|19887.18|19759.18|19884.14|19756.14|9
1629064320000|2021-08-15 21:52:00|19888.68|19760.68|19890.06|19762.06|19890.4|19762.4|19888.15|19760.15|10
1629064330000|2021-08-15 21:52:10|19890.58|19762.58|19892.78|19764.78|19892.78|19764.78|19890.51|19762.51|10
1629064340000|2021-08-15 21:52:20|19892.88|19764.88|19897.88|19769.88|19898.43|19770.43|19892.88|19764.88|10
1629064350000|2021-08-15 21:52:30|19897.48|19769.48|19895.21|19767.21|19898.31|19770.31|19894.38|19766.38|10
1629064360000|2021-08-15 21:52:40|19895.38|19767.38|19891.18|19763.18|19895.38|19767.38|19890.67|19762.67|10
1629064370000|2021-08-15 21:52:50|19891.26|19763.26|19890.99|19762.99|19891.26|19763.26|19889.9|19761.9|10
1629064380000|2021-08-15 21:53:00|19890.95|19762.95|19891.74|19763.74|19891.74|19763.74|19888.88|19760.88|10
1629064390000|2021-08-15 21:53:10|19892.66|19764.66|19892.48|19764.48|19892.81|19764.81|19891.24|19763.24|9
1629064400000|2021-08-15 21:53:20|19892.05|19764.05|19889.91|19761.91|19892.05|19764.05|19889.86|19761.86|10
1629064410000|2021-08-15 21:53:30|19891.33|19763.33|19892.23|19764.23|19892.23|19764.23|19890.28|19762.28|10
1629064420000|2021-08-15 21:53:40|19891.71|19763.71|19894.73|19766.73|19894.73|19766.73|19891.54|19763.54|10
1629064430000|2021-08-15 21:53:50|19893.16|19765.16|19897.04|19769.04|19897.04|19769.04|19893.14|19765.14|10
1629064440000|2021-08-15 21:54:00|19896.55|19768.55|19896.46|19768.46|19898.34|19770.34|19896.16|19768.16|10
1629064450000|2021-08-15 21:54:10|19894.33|19766.33|19893.28|19765.28|19895.03|19767.03|19891.94|19763.94|10
1629064460000|2021-08-15 21:54:20|19892.3|19764.3|19893.97|19765.97|19893.97|19765.97|19891.56|19763.56|10
1629064470000|2021-08-15 21:54:30|19894.22|19766.22|19891.57|19763.57|19895.37|19767.37|19891.57|19763.57|10
1629064480000|2021-08-15 21:54:40|19891.47|19763.47|19886.02|19758.02|19891.47|19763.47|19886.02|19758.02|10
1629064490000|2021-08-15 21:54:50|19885.63|19757.63|19888.72|19760.72|19888.72|19760.72|19885.63|19757.63|10
1629064500000|2021-08-15 21:55:00|19887.46|19759.46|19887.04|19759.04|19888.08|19760.08|19885.9|19757.9|10
1629064510000|2021-08-15 21:55:10|19886.33|19758.33|19886.1|19758.1|19887.7|19759.7|19886.1|19758.1|10
1629064520000|2021-08-15 21:55:20|19886.07|19758.07|19886.89|19758.89|19887.29|19759.29|19883.53|19755.53|10
1629064530000|2021-08-15 21:55:30|19886.68|19758.68|19885.13|19757.13|19886.68|19758.68|19885.08|19757.08|10
1629064540000|2021-08-15 21:55:40|19883.59|19755.59|19878.69|19750.69|19883.74|19755.74|19878.67|19750.67|10
1629064550000|2021-08-15 21:55:50|19878.44|19750.44|19877.17|19749.17|19878.44|19750.44|19875.64|19747.64|10
1629064560000|2021-08-15 21:56:00|19877.57|19749.57|19877.81|19749.81|19879.5|19751.5|19877.57|19749.57|10
1629064570000|2021-08-15 21:56:10|19878.35|19750.35|19880.3|19752.3|19880.3|19752.3|19877.99|19749.99|10
1629064580000|2021-08-15 21:56:20|19881.28|19753.28|19879.57|19751.57|19881.9|19753.9|19879.57|19751.57|10
1629064590000|2021-08-15 21:56:30|19880.04|19752.04|19878.09|19750.09|19880.69|19752.69|19877.6|19749.6|10
1629064600000|2021-08-15 21:56:40|19878.22|19750.22|19871.59|19743.59|19878.22|19750.22|19871.58|19743.58|10
1629064610000|2021-08-15 21:56:50|19871.61|19743.61|19869.91|19741.91|19872.24|19744.24|19868.07|19740.07|10
1629064620000|2021-08-15 21:57:00|19870.32|19742.32|19870.48|19742.48|19871.23|19743.23|19869.64|19741.64|10
1629064630000|2021-08-15 21:57:10|19870.49|19742.49|19874.15|19746.15|19874.66|19746.66|19870.49|19742.49|10
1629064640000|2021-08-15 21:57:20|19874.54|19746.54|19875.07|19747.07|19875.17|19747.17|19873.82|19745.82|10
1629064650000|2021-08-15 21:57:30|19876.08|19748.08|19873.82|19745.82|19876.16|19748.16|19873.57|19745.57|10
1629064660000|2021-08-15 21:57:40|19874.07|19746.07|19871.97|19743.97|19874.07|19746.07|19871.11|19743.11|10
1629064670000|2021-08-15 21:57:50|19872.25|19744.25|19872.24|19744.24|19872.33|19744.33|19870.87|19742.87|10
1629064680000|2021-08-15 21:58:00|19871.67|19743.67|19871.75|19743.75|19872.41|19744.41|19870.74|19742.74|10
1629064690000|2021-08-15 21:58:10|19871.68|19743.68|19871.21|19743.21|19871.68|19743.68|19871.09|19743.09|8
1629064700000|2021-08-15 21:58:20|19871.01|19743.01|19869.75|19741.75|19871.01|19743.01|19869.33|19741.33|10
1629064710000|2021-08-15 21:58:30|19869.54|19741.54|19869.39|19741.39|19870.22|19742.22|19869.39|19741.39|10
1629064720000|2021-08-15 21:58:40|19869.99|19741.99|19876|19748|19876|19748|19869.99|19741.99|10
1629064730000|2021-08-15 21:58:50|19876.09|19748.09|19876.68|19748.68|19876.82|19748.82|19875.18|19747.18|10
1629064740000|2021-08-15 21:59:00|19877.69|19749.69|19875.72|19747.72|19878.09|19750.09|19875.72|19747.72|10
1629064750000|2021-08-15 21:59:10|19875.59|19747.59|19875.5|19747.5|19876.04|19748.04|19874.04|19746.04|10
1629064760000|2021-08-15 21:59:20|19875.22|19747.22|19874.99|19746.99|19875.3|19747.3|19874.51|19746.51|9
1629064770000|2021-08-15 21:59:30|19874.22|19746.22|19870.02|19742.02|19874.22|19746.22|19870.02|19742.02|10
1629064780000|2021-08-15 21:59:40|19870.21|19742.21|19867.1|19739.1|19870.21|19742.21|19867.1|19739.1|10
1629064790000|2021-08-15 21:59:50|19866.33|19738.33|19867.59|19739.59|19867.91|19739.91|19865.94|19737.94|10
1629064800000|2021-08-15 22:00:00|19867.99|19739.99|19868.54|19740.54|19869.2|19741.2|19867.66|19739.66|10
1629064810000|2021-08-15 22:00:10|19869.02|19741.02|19878.69|19750.69|19878.69|19750.69|19869.02|19741.02|10
1629064820000|2021-08-15 22:00:20|19879.5|19751.5|19884.84|19756.84|19885.93|19757.93|19879.5|19751.5|9
1629064830000|2021-08-15 22:00:30|19890.41|19762.41|19894.78|19766.78|19894.78|19766.78|19890.41|19762.41|10
1629064840000|2021-08-15 22:00:40|19894.8|19766.8|19897.56|19769.56|19897.56|19769.56|19894.8|19766.8|10
1629064850000|2021-08-15 22:00:50|19898.55|19770.55|19901.9|19773.9|19902.59|19774.59|19898.55|19770.55|9
1629064860000|2021-08-15 22:01:00|19902.39|19774.39|19901.24|19773.24|19903.19|19775.19|19900.25|19772.25|9
1629064870000|2021-08-15 22:01:10|19901.12|19773.12|19901.47|19773.47|19901.82|19773.82|19900.71|19772.71|10
1629064880000|2021-08-15 22:01:20|19901.55|19773.55|19903.69|19775.69|19903.69|19775.69|19901.55|19773.55|10
1629064890000|2021-08-15 22:01:30|19904.4|19776.4|19906.69|19778.69|19906.69|19778.69|19902.55|19774.55|10
1629064900000|2021-08-15 22:01:40|19906.97|19778.97|19907.56|19779.56|19908.39|19780.39|19906.97|19778.97|10
1629064910000|2021-08-15 22:01:50|19907.61|19779.61|19908.64|19780.64|19908.64|19780.64|19907.48|19779.48|9
1629064920000|2021-08-15 22:02:00|19908.55|19780.55|19916.42|19788.42|19916.42|19788.42|19907.42|19779.42|10
1629064930000|2021-08-15 22:02:10|19915.6|19787.6|19921.86|19793.86|19921.86|19793.86|19914.2|19786.2|10
1629064940000|2021-08-15 22:02:20|19922.17|19794.17|19918.91|19790.91|19922.67|19794.67|19918.91|19790.91|10
1629064950000|2021-08-15 22:02:30|19918.74|19790.74|19922.77|19794.77|19922.77|19794.77|19916.02|19788.02|10
1629064960000|2021-08-15 22:02:40|19923.43|19795.43|19927.99|19799.99|19927.99|19799.99|19923.43|19795.43|10
1629064970000|2021-08-15 22:02:50|19928.16|19800.16|19929.12|19801.12|19929.7|19801.7|19927.05|19799.05|10
1629064980000|2021-08-15 22:03:00|19928.04|19800.04|19932.08|19804.08|19932.08|19804.08|19928.04|19800.04|10
1629064990000|2021-08-15 22:03:10|19932.34|19804.34|19940.01|19812.01|19940.44|19812.44|19932.34|19804.34|10
1629065000000|2021-08-15 22:03:20|19942.39|19814.39|19938.28|19810.28|19942.47|19814.47|19938.28|19810.28|9
1629065010000|2021-08-15 22:03:30|19940.36|19812.36|19938.4|19810.4|19940.36|19812.36|19936.7|19808.7|10
1629065020000|2021-08-15 22:03:40|19937.79|19809.79|19935.17|19807.17|19937.79|19809.79|19935.17|19807.17|10
1629065030000|2021-08-15 22:03:50|19936.44|19808.44|19935.83|19807.83|19936.98|19808.98|19932.19|19804.19|10
1629065040000|2021-08-15 22:04:00|19936.8|19808.8|19941.73|19813.73|19941.97|19813.97|19936.8|19808.8|10
1629065050000|2021-08-15 22:04:10|19940.79|19812.79|19942.91|19814.91|19942.91|19814.91|19940.62|19812.62|10
1629065060000|2021-08-15 22:04:20|19942.25|19814.25|19942|19814|19943.53|19815.53|19941.62|19813.62|10
1629065070000|2021-08-15 22:04:30|19942.07|19814.07|19943.87|19815.87|19943.87|19815.87|19941.86|19813.86|10
1629065080000|2021-08-15 22:04:40|19941.59|19813.59|19941.13|19813.13|19941.78|19813.78|19940.15|19812.15|10
1629065090000|2021-08-15 22:04:50|19939.76|19811.76|19949.99|19821.99|19950.78|19822.78|19939.76|19811.76|10
1629065100000|2021-08-15 22:05:00|19950.54|19822.54|19957.07|19829.07|19957.07|19829.07|19950.54|19822.54|10
1629065110000|2021-08-15 22:05:10|19954.22|19826.22|19959.71|19831.71|19959.71|19831.71|19954.22|19826.22|10
1629065120000|2021-08-15 22:05:20|19959.95|19831.95|19962.39|19834.39|19964.2|19836.2|19959.95|19831.95|10
1629065130000|2021-08-15 22:05:30|19963.16|19835.16|19963.22|19835.22|19963.22|19835.22|19961.48|19833.48|9
1629065140000|2021-08-15 22:05:40|19963.51|19835.51|19964.93|19836.93|19965.31|19837.31|19963.51|19835.51|9
1629065150000|2021-08-15 22:05:50|19964.26|19836.26|19970.53|19842.53|19970.53|19842.53|19964.26|19836.26|10
1629065160000|2021-08-15 22:06:00|19970.8|19842.8|19972.51|19844.51|19973.47|19845.47|19970.8|19842.8|10
1629065170000|2021-08-15 22:06:10|19974.25|19846.25|19979.74|19851.74|19980.47|19852.47|19974.25|19846.25|10
1629065180000|2021-08-15 22:06:20|19980.58|19852.58|19983.22|19855.22|19983.22|19855.22|19979.83|19851.83|10
1629065190000|2021-08-15 22:06:30|19983.36|19855.36|19984.39|19856.39|19985.89|19857.89|19981.99|19853.99|10
1629065200000|2021-08-15 22:06:40|19984.87|19856.87|19978.72|19850.72|19984.87|19856.87|19978.72|19850.72|10
1629065210000|2021-08-15 22:06:50|19978.66|19850.66|19975.63|19847.63|19978.66|19850.66|19971.92|19843.92|10
1629065220000|2021-08-15 22:07:00|19977.68|19849.68|19982.65|19854.65|19982.65|19854.65|19977.02|19849.02|9
1629065230000|2021-08-15 22:07:10|19981.54|19853.54|19986.11|19858.11|19986.46|19858.46|19981.54|19853.54|10
1629065240000|2021-08-15 22:07:20|19986.17|19858.17|19991.89|19863.89|19993.37|19865.37|19984.8|19856.8|10
1629065250000|2021-08-15 22:07:30|19993.44|19865.44|19994.73|19866.73|19995.62|19867.62|19992.31|19864.31|10
1629065260000|2021-08-15 22:07:40|19994.69|19866.69|19999.1|19871.1|19999.1|19871.1|19994.69|19866.69|10
1629065270000|2021-08-15 22:07:50|19998.53|19870.53|19999.64|19871.64|20000.27|19872.27|19998.33|19870.33|10
1629065280000|2021-08-15 22:08:00|20000.47|19872.47|19999.8|19871.8|20002.4|19874.4|19997.07|19869.07|10
1629065290000|2021-08-15 22:08:10|19998.26|19870.26|19998.68|19870.68|20001.54|19873.54|19998.26|19870.26|10
1629065300000|2021-08-15 22:08:20|19999|19871|19996.68|19868.68|19999|19871|19994.02|19866.02|10
1629065310000|2021-08-15 22:08:30|19996.64|19868.64|19997.95|19869.95|19999.38|19871.38|19996.56|19868.56|10
1629065320000|2021-08-15 22:08:40|19996.66|19868.66|19996.1|19868.1|19998.54|19870.54|19995.97|19867.97|10
1629065330000|2021-08-15 22:08:50|19995.6|19867.6|19988.4|19860.4|19995.6|19867.6|19987.18|19859.18|10
1629065340000|2021-08-15 22:09:00|19989.52|19861.52|19988.92|19860.92|19989.78|19861.78|19988.45|19860.45|10
1629065350000|2021-08-15 22:09:10|19989.2|19861.2|19988.2|19860.2|19991.04|19863.04|19987.97|19859.97|10
1629065360000|2021-08-15 22:09:20|19987.68|19859.68|19989.34|19861.34|19990.09|19862.09|19987.68|19859.68|10
1629065370000|2021-08-15 22:09:30|19989.2|19861.2|19990.89|19862.89|19991.36|19863.36|19989.2|19861.2|10
1629065380000|2021-08-15 22:09:40|19990.18|19862.18|19992.41|19864.41|19992.44|19864.44|19988.5|19860.5|10
1629065390000|2021-08-15 22:09:50|19992.03|19864.03|19986.21|19858.21|19992.03|19864.03|19985.36|19857.36|10
1629065400000|2021-08-15 22:10:00|19983.91|19855.91|19987.46|19859.46|19987.46|19859.46|19983.91|19855.91|10
1629065410000|2021-08-15 22:10:10|19987.36|19859.36|19988.79|19860.79|19988.79|19860.79|19985.88|19857.88|10
1629065420000|2021-08-15 22:10:20|19988.68|19860.68|19992.71|19864.71|19992.71|19864.71|19988.54|19860.54|10
1629065430000|2021-08-15 22:10:30|19992.64|19864.64|19998.84|19870.84|19998.84|19870.84|19992.57|19864.57|10
1629065440000|2021-08-15 22:10:40|19996.3|19868.3|20006.18|19878.18|20006.18|19878.18|19996.3|19868.3|10
1629065450000|2021-08-15 22:10:50|20006.63|19878.63|20005.12|19877.12|20007.75|19879.75|20005.12|19877.12|10
1629065460000|2021-08-15 22:11:00|20006.33|19878.33|20007.23|19879.23|20009.57|19881.57|20003.45|19875.45|10
1629065470000|2021-08-15 22:11:10|20007.54|19879.54|20005.41|19877.41|20009.72|19881.72|20004.88|19876.88|10
1629065480000|2021-08-15 22:11:20|20006.93|19878.93|20005.02|19877.02|20007.35|19879.35|20005.02|19877.02|9
1629065490000|2021-08-15 22:11:30|20005.29|19877.29|20010.6|19882.6|20010.6|19882.6|20005.29|19877.29|10
1629065500000|2021-08-15 22:11:40|20010.68|19882.68|20015.19|19887.19|20015.31|19887.31|20010.68|19882.68|10
1629065510000|2021-08-15 22:11:50|20015.49|19887.49|20008.87|19880.87|20015.49|19887.49|20008.87|19880.87|10
1629065520000|2021-08-15 22:12:00|20009.36|19881.36|20007.96|19879.96|20009.4|19881.4|20007.96|19879.96|10
1629065530000|2021-08-15 22:12:10|20007.33|19879.33|20006.94|19878.94|20007.68|19879.68|20005.62|19877.62|10
1629065540000|2021-08-15 22:12:20|20005.97|19877.97|20005.7|19877.7|20006.77|19878.77|20004.53|19876.53|10
1629065550000|2021-08-15 22:12:30|20005.03|19877.03|20001.9|19873.9|20005.03|19877.03|20000.83|19872.83|10
1629065560000|2021-08-15 22:12:40|20001.77|19873.77|19996.13|19868.13|20001.77|19873.77|19994.41|19866.41|10
1629065570000|2021-08-15 22:12:50|19994.94|19866.94|19983.48|19855.48|19994.94|19866.94|19981.06|19853.06|10
1629065580000|2021-08-15 22:13:00|19984.96|19856.96|19979.02|19851.02|19984.96|19856.96|19978.74|19850.74|10
1629065590000|2021-08-15 22:13:10|19980|19852|19981.21|19853.21|19983.21|19855.21|19980|19852|10
1629065600000|2021-08-15 22:13:20|19981.54|19853.54|19982.51|19854.51|19984.33|19856.33|19981.06|19853.06|10
1629065610000|2021-08-15 22:13:30|19983.42|19855.42|19979.7|19851.7|19983.42|19855.42|19979.7|19851.7|10
1629065620000|2021-08-15 22:13:40|19979.54|19851.54|19978.99|19850.99|19979.54|19851.54|19977.69|19849.69|10
1629065630000|2021-08-15 22:13:50|19978.79|19850.79|19977.87|19849.87|19979.71|19851.71|19977.53|19849.53|10
1629065640000|2021-08-15 22:14:00|19977.56|19849.56|19977.56|19849.56|19978.17|19850.17|19976.95|19848.95|10
1629065650000|2021-08-15 22:14:10|19976.31|19848.31|19977.92|19849.92|19977.92|19849.92|19975.82|19847.82|10
1629065660000|2021-08-15 22:14:20|19976.66|19848.66|19984.69|19856.69|19984.69|19856.69|19976.66|19848.66|10
1629065670000|2021-08-15 22:14:30|19985.04|19857.04|19988.17|19860.17|19988.91|19860.91|19984.35|19856.35|9
1629065680000|2021-08-15 22:14:40|19987.3|19859.3|19986.56|19858.56|19988.36|19860.36|19986.54|19858.54|10
1629065690000|2021-08-15 22:14:50|19987.1|19859.1|19984.31|19856.31|19987.1|19859.1|19984.31|19856.31|10
1629065700000|2021-08-15 22:15:00|19984.54|19856.54|19991.51|19863.51|19991.51|19863.51|19984.54|19856.54|10
1629065710000|2021-08-15 22:15:10|19992.52|19864.52|19993.08|19873.08|19998.08|19873.08|19991.88|19864.52|11
1629065720000|2021-08-15 22:15:20|19992.81|19872.81|19999.69|19879.69|19999.69|19879.69|19992.81|19872.81|9
1629065730000|2021-08-15 22:15:30|19998.71|19878.71|20000.85|19880.85|20001.02|19881.02|19998.71|19878.71|10
1629065740000|2021-08-15 22:15:40|20002.08|19882.08|20006.89|19886.89|20006.97|19886.97|20001.4|19881.4|10
1629065750000|2021-08-15 22:15:50|20007.68|19887.68|20005.76|19885.76|20008.64|19888.64|20005.76|19885.76|10
1629065760000|2021-08-15 22:16:00|20003.97|19883.97|20001.75|19881.75|20004.7|19884.7|20001.75|19881.75|10
1629065770000|2021-08-15 22:16:10|20002.34|19882.34|20001.52|19881.52|20002.36|19882.36|20000.34|19880.34|10
1629065780000|2021-08-15 22:16:20|20001.6|19881.6|20003.7|19883.7|20005.23|19885.23|20001.5|19881.5|10
1629065790000|2021-08-15 22:16:30|20002.24|19882.24|20004.32|19884.32|20005.04|19885.04|20002.07|19882.07|10
1629065800000|2021-08-15 22:16:40|20004.22|19884.22|20009.58|19889.58|20009.58|19889.58|20003.89|19883.89|10
1629065810000|2021-08-15 22:16:50|20009.28|19889.28|20015.95|19895.95|20015.95|19895.95|20009.21|19889.21|10
1629065820000|2021-08-15 22:17:00|20014.64|19894.64|20022.47|19902.47|20022.47|19902.47|20014.64|19894.64|10
1629065830000|2021-08-15 22:17:10|20021.61|19901.61|20024.84|19904.84|20026.97|19906.97|20019.69|19899.69|10
1629065840000|2021-08-15 22:17:20|20024.63|19904.63|20025.71|19905.71|20026.57|19906.57|20024.41|19904.41|9
1629065850000|2021-08-15 22:17:30|20025.92|19905.92|20025.36|19905.36|20026.87|19906.87|20025.14|19905.14|10
1629065860000|2021-08-15 22:17:40|20025.4|19905.4|20028.47|19908.47|20028.47|19908.47|20023.46|19903.46|10
1629065870000|2021-08-15 22:17:50|20028.84|19908.84|20028.02|19908.02|20031.44|19911.44|20026.83|19906.83|10
1629065880000|2021-08-15 22:18:00|20029.48|19909.48|20027.27|19907.27|20030.29|19910.29|20027.26|19907.26|10
1629065890000|2021-08-15 22:18:10|20027.35|19907.35|20025.47|19905.47|20027.64|19907.64|20023.84|19903.84|10
1629065900000|2021-08-15 22:18:20|20025.64|19905.64|20028.7|19908.7|20029.84|19909.84|20025.64|19905.64|9
1629065910000|2021-08-15 22:18:30|20027.94|19907.94|20015.5|19895.5|20027.94|19907.94|20015.5|19895.5|10
1629065920000|2021-08-15 22:18:40|20026.81|19906.81|20025.64|19905.64|20026.81|19906.81|20025.02|19905.02|10
1629065930000|2021-08-15 22:18:50|20025.27|19905.27|20023.19|19903.19|20025.27|19905.27|20023.08|19903.08|10
1629065940000|2021-08-15 22:19:00|20024.02|19904.02|20026.82|19906.82|20026.98|19906.98|20024.02|19904.02|10
1629065950000|2021-08-15 22:19:10|20027.61|19907.61|20031.47|19911.47|20031.47|19911.47|20027.61|19907.61|10
1629065960000|2021-08-15 22:19:20|20030.69|19910.69|20034.62|19914.62|20034.62|19914.62|20030.69|19910.69|10
1629065970000|2021-08-15 22:19:30|20034.68|19914.68|20041.73|19921.73|20041.73|19921.73|20033.35|19913.35|10
1629065980000|2021-08-15 22:19:40|20043.49|19923.49|20047.61|19927.61|20047.61|19927.61|20040.49|19920.49|10
1629065990000|2021-08-15 22:19:50|20048.1|19928.1|20057.57|19937.57|20057.57|19937.57|20048.1|19928.1|10
1629066000000|2021-08-15 22:20:00|20057.46|19937.46|20075.12|19955.12|20075.12|19955.12|20057.46|19937.46|10
1629066010000|2021-08-15 22:20:10|20072.82|19952.82|20081.34|19961.34|20083.59|19963.59|20072.82|19952.82|10
1629066020000|2021-08-15 22:20:20|20080.36|19960.36|20075.67|19955.67|20080.36|19960.36|20075.21|19955.21|10
1629066030000|2021-08-15 22:20:30|20075.8|19955.8|20083.55|19963.55|20083.55|19963.55|20075.63|19955.63|10
1629066040000|2021-08-15 22:20:40|20083.91|19963.91|20085.82|19965.82|20086.64|19966.64|20082.82|19962.82|10
1629066050000|2021-08-15 22:20:50|20084.26|19964.26|20090.35|19970.35|20090.35|19970.35|20084.26|19964.26|10
1629066060000|2021-08-15 22:21:00|20089.14|19969.14|20084.93|19964.93|20090.72|19970.72|20084.93|19964.93|10
1629066070000|2021-08-15 22:21:10|20087.88|19967.88|20071.83|19951.83|20087.88|19967.88|20071.83|19951.83|10
1629066080000|2021-08-15 22:21:20|20071.19|19951.19|20076.34|19956.34|20076.34|19956.34|20070.62|19950.62|10
1629066090000|2021-08-15 22:21:30|20076.74|19956.74|20070.72|19950.72|20079.88|19959.88|20070.72|19950.72|10
1629066100000|2021-08-15 22:21:40|20069.83|19949.83|20054.62|19934.62|20069.83|19949.83|20054.19|19934.19|10
1629066110000|2021-08-15 22:21:50|20052.52|19932.52|20043.83|19923.83|20052.52|19932.52|20043.83|19923.83|10
1629066120000|2021-08-15 22:22:00|20043.98|19923.98|20055.88|19935.88|20056.45|19936.45|20043.98|19923.98|10
1629066130000|2021-08-15 22:22:10|20056.64|19936.64|20062.83|19942.83|20062.83|19942.83|20056.64|19936.64|10
1629066140000|2021-08-15 22:22:20|20062.74|19942.74|20052.71|19932.71|20062.74|19942.74|20052.71|19932.71|10
1629066150000|2021-08-15 22:22:30|20053.5|19933.5|20048.72|19928.72|20053.7|19933.7|20047.41|19927.41|10
1629066160000|2021-08-15 22:22:40|20048.15|19928.15|20050.51|19930.51|20050.51|19930.51|20046.77|19926.77|10
1629066170000|2021-08-15 22:22:50|20049.41|19929.41|20056.13|19936.13|20056.95|19936.95|20049.41|19929.41|10
1629066180000|2021-08-15 22:23:00|20057.26|19937.26|20053.28|19933.28|20057.26|19937.26|20053.25|19933.25|10
1629066190000|2021-08-15 22:23:10|20053.3|19933.3|20054.33|19934.33|20054.51|19934.51|20050.89|19930.89|10
1629066200000|2021-08-15 22:23:20|20053.72|19933.72|20051.92|19931.92|20054.58|19934.58|20051.21|19931.21|10
1629066210000|2021-08-15 22:23:30|20051.68|19931.68|20050.43|19930.43|20053.39|19933.39|20049.27|19929.27|10
1629066220000|2021-08-15 22:23:40|20050.7|19930.7|20041.93|19921.93|20051.89|19931.89|20041.93|19921.93|10
1629066230000|2021-08-15 22:23:50|20041.53|19921.53|20046.76|19926.76|20046.76|19926.76|20040.32|19920.32|10
1629066240000|2021-08-15 22:24:00|20044.4|19924.4|20050.13|19930.13|20050.52|19930.52|20044.4|19924.4|10
1629066250000|2021-08-15 22:24:10|20048.85|19928.85|20047.88|19927.88|20050.3|19930.3|20047.88|19927.88|10
1629066260000|2021-08-15 22:24:20|20046.91|19926.91|20044.12|19924.12|20048.69|19928.69|20043.43|19923.43|10
1629066270000|2021-08-15 22:24:30|20045.04|19925.04|20035.29|19915.29|20045.04|19925.04|20035.29|19915.29|10
1629066280000|2021-08-15 22:24:40|20035.31|19915.31|20033.21|19913.21|20035.31|19915.31|20032.35|19912.35|10
1629066290000|2021-08-15 22:24:50|20032.07|19912.07|20028.93|19908.93|20033.14|19913.14|20028.93|19908.93|10
1629066300000|2021-08-15 22:25:00|20029.06|19909.06|20031.05|19911.05|20031.05|19911.05|20027.34|19907.34|10
1629066310000|2021-08-15 22:25:10|20029.56|19909.56|20030.4|19910.4|20030.78|19910.78|20029.56|19909.56|10
1629066320000|2021-08-15 22:25:20|20031.27|19911.27|20027.78|19907.78|20032.09|19912.09|20027.78|19907.78|10
1629066330000|2021-08-15 22:25:30|20027.6|19907.6|20026.77|19906.77|20027.6|19907.6|20026.12|19906.12|10
1629066340000|2021-08-15 22:25:40|20027.3|19907.3|20032.56|19912.56|20034.41|19914.41|20027.3|19907.3|10
1629066350000|2021-08-15 22:25:50|20032.58|19912.58|20036.61|19916.61|20036.61|19916.61|20032.58|19912.58|9
1629066360000|2021-08-15 22:26:00|20035.32|19915.32|20037.38|19917.38|20038.19|19918.19|20035.2|19915.2|10
1629066370000|2021-08-15 22:26:10|20038.98|19918.98|20044.84|19924.84|20044.84|19924.84|20038.98|19918.98|10
1629066380000|2021-08-15 22:26:20|20045.62|19925.62|20053.9|19933.9|20055.35|19935.35|20045.62|19925.62|9
1629066390000|2021-08-15 22:26:30|20054.02|19934.02|20056.34|19936.34|20057.57|19937.57|20053.3|19933.3|10
1629066400000|2021-08-15 22:26:40|20058.5|19938.5|20060.64|19940.64|20060.64|19940.64|20057.89|19937.89|10
1629066410000|2021-08-15 22:26:50|20059.83|19939.83|20061.43|19941.43|20062.79|19942.79|20059.5|19939.5|10
1629066420000|2021-08-15 22:27:00|20061.36|19941.36|20066.1|19946.1|20067.08|19947.08|20061.36|19941.36|10
1629066430000|2021-08-15 22:27:10|20066.06|19946.06|20065.97|19945.97|20068.55|19948.55|20065.29|19945.29|10
1629066440000|2021-08-15 22:27:20|20066.8|19946.8|20064.36|19944.36|20066.8|19946.8|20061.57|19941.57|10
1629066450000|2021-08-15 22:27:30|20063.24|19943.24|20063.47|19943.47|20064.75|19944.75|20062.42|19942.42|9
1629066460000|2021-08-15 22:27:40|20061.71|19941.71|20060.28|19940.28|20062.95|19942.95|20059.45|19939.45|10
1629066470000|2021-08-15 22:27:50|20059.99|19939.99|20057.37|19937.37|20061.8|19941.8|20057.13|19937.13|10
1629066480000|2021-08-15 22:28:00|20057.25|19937.25|20056.27|19936.27|20058.55|19938.55|20056.25|19936.25|10
1629066490000|2021-08-15 22:28:10|20056.35|19936.35|20054.26|19934.26|20056.35|19936.35|20051.68|19931.68|10
1629066500000|2021-08-15 22:28:20|20051.21|19931.21|20044.13|19924.13|20051.21|19931.21|20044.13|19924.13|10
1629066510000|2021-08-15 22:28:30|20043.46|19923.46|20042.81|19922.81|20043.83|19923.83|20042.73|19922.73|10
1629066520000|2021-08-15 22:28:40|20042.42|19922.42|20034.88|19914.88|20042.42|19922.42|20034.3|19914.3|10
1629066530000|2021-08-15 22:28:50|20034.49|19914.49|20038.41|19918.41|20038.41|19918.41|20034.02|19914.02|10
1629066540000|2021-08-15 22:29:00|20038.26|19918.26|20045.05|19925.05|20045.26|19925.26|20038.26|19918.26|10
1629066550000|2021-08-15 22:29:10|20045.33|19925.33|20046.26|19926.26|20046.26|19926.26|20043.17|19923.17|10
1629066560000|2021-08-15 22:29:20|20048.77|19928.77|20048.58|19928.58|20048.77|19928.77|20046.11|19926.11|10
1629066570000|2021-08-15 22:29:30|20048.17|19928.17|20050.66|19930.66|20050.66|19930.66|20048.17|19928.17|10
1629066580000|2021-08-15 22:29:40|20050.93|19930.93|20050.51|19930.51|20052.06|19932.06|20050.48|19930.48|10
1629066590000|2021-08-15 22:29:50|20050.27|19930.27|20051.13|19931.13|20051.13|19931.13|20049.04|19929.04|10
1629066600000|2021-08-15 22:30:00|20051.43|19931.43|20056.54|19936.54|20056.54|19936.54|20050.88|19930.88|10
1629066610000|2021-08-15 22:30:10|20057.34|19937.34|20065.59|19945.59|20065.59|19945.59|20057.34|19937.34|10
1629066620000|2021-08-15 22:30:20|20065|19945|20064|19944|20066.25|19946.25|20063.62|19943.62|10
1629066630000|2021-08-15 22:30:30|20063.98|19943.98|20054.53|19934.53|20064.44|19944.44|20054.53|19934.53|10
1629066640000|2021-08-15 22:30:40|20052.4|19932.4|20044.73|19924.73|20052.98|19932.98|20044.22|19924.22|10
1629066650000|2021-08-15 22:30:50|20045.07|19925.07|20051.13|19931.13|20051.14|19931.14|20045.07|19925.07|10
1629066660000|2021-08-15 22:31:00|20052.43|19932.43|20042.51|19922.51|20052.43|19932.43|20042.51|19922.51|10
1629066670000|2021-08-15 22:31:10|20042.45|19922.45|20031.86|19911.86|20042.45|19922.45|20031.86|19911.86|10
1629066680000|2021-08-15 22:31:20|20031.72|19911.72|20033.55|19913.55|20034.23|19914.23|20031.72|19911.72|10
1629066690000|2021-08-15 22:31:30|20031.86|19911.86|20029.9|19909.9|20032|19912|20029.87|19909.87|10
1629066700000|2021-08-15 22:31:40|20029.69|19909.69|20028.69|19908.69|20029.69|19909.69|20027.68|19907.68|10
1629066710000|2021-08-15 22:31:50|20028.91|19908.91|20029.77|19909.77|20030.88|19910.88|20027.13|19907.13|10
1629066720000|2021-08-15 22:32:00|20028.42|19908.42|20026.3|19906.3|20028.42|19908.42|20025.99|19905.99|10
1629066730000|2021-08-15 22:32:10|20025.9|19905.9|20021.93|19901.93|20025.9|19905.9|20021.93|19901.93|10
1629066740000|2021-08-15 22:32:20|20022.15|19902.15|20016.21|19896.21|20022.15|19902.15|20016.21|19896.21|10
1629066750000|2021-08-15 22:32:30|20015.7|19895.7|20009.8|19889.8|20015.7|19895.7|20009.8|19889.8|10
1629066760000|2021-08-15 22:32:40|20009.58|19889.58|20007.67|19887.67|20009.58|19889.58|20007.67|19887.67|10
1629066770000|2021-08-15 22:32:50|20006.34|19886.34|20009.42|19889.42|20010.88|19890.88|20006.34|19886.34|10
1629066780000|2021-08-15 22:33:00|20009.83|19889.83|20018.67|19898.67|20018.67|19898.67|20009.72|19889.72|10
1629066790000|2021-08-15 22:33:10|20016.17|19896.17|20012.95|19892.95|20016.17|19896.17|20010.47|19890.47|10
1629066800000|2021-08-15 22:33:20|20013.01|19893.01|20016.68|19896.68|20016.68|19896.68|20013.01|19893.01|10
1629066810000|2021-08-15 22:33:30|20017.35|19897.35|20021.51|19901.51|20021.51|19901.51|20017.35|19897.35|10
1629066820000|2021-08-15 22:33:40|20022.29|19902.29|20027.76|19907.76|20027.76|19907.76|20022.29|19902.29|10
1629066830000|2021-08-15 22:33:50|20028|19908|20028.81|19908.81|20028.81|19908.81|20027.22|19907.22|10
1629066840000|2021-08-15 22:34:00|20028.92|19908.92|20030.45|19910.45|20030.66|19910.66|20028.92|19908.92|9
1629066850000|2021-08-15 22:34:10|20031.32|19911.32|20039.45|19919.45|20039.45|19919.45|20031.32|19911.32|10
1629066860000|2021-08-15 22:34:20|20038.2|19918.2|20038.59|19918.59|20038.83|19918.83|20036.33|19916.33|9
1629066870000|2021-08-15 22:34:30|20038.61|19918.61|20041.49|19921.49|20042.63|19922.63|20037.73|19917.73|10
1629066880000|2021-08-15 22:34:40|20041.71|19921.71|20039.35|19919.35|20042.7|19922.7|20039.35|19919.35|10
1629066890000|2021-08-15 22:34:50|20039.28|19919.28|20036.85|19916.85|20039.28|19919.28|20035.14|19915.14|10
1629066900000|2021-08-15 22:35:00|20037.21|19917.21|20040.36|19920.36|20040.36|19920.36|20033.34|19913.34|10
1629066910000|2021-08-15 22:35:10|20039.89|19919.89|20042.21|19922.21|20042.21|19922.21|20039.89|19919.89|10
1629066920000|2021-08-15 22:35:20|20042.23|19922.23|20043.83|19923.83|20043.83|19923.83|20042.23|19922.23|10
1629066930000|2021-08-15 22:35:30|20043.63|19923.63|20045.81|19925.81|20045.81|19925.81|20042.95|19922.95|9
1629066940000|2021-08-15 22:35:40|20043.21|19923.21|20044.28|19924.28|20044.7|19924.7|20043.21|19923.21|10
1629066950000|2021-08-15 22:35:50|20044.66|19924.66|20042.73|19922.73|20044.66|19924.66|20042.73|19922.73|9
1629066960000|2021-08-15 22:36:00|20043.36|19923.36|20041.72|19921.72|20043.87|19923.87|20040.45|19920.45|8
1629066970000|2021-08-15 22:36:10|20041.82|19921.82|20036.39|19916.39|20042.55|19922.55|20036.39|19916.39|10
1629066980000|2021-08-15 22:36:20|20036.25|19916.25|20035.36|19915.36|20039.35|19919.35|20035.36|19915.36|10
1629066990000|2021-08-15 22:36:30|20035|19915|20032.44|19912.44|20035.09|19915.09|20032.44|19912.44|10
1629067000000|2021-08-15 22:36:40|20033.4|19913.4|20028.24|19908.24|20033.4|19913.4|20028.01|19908.01|10
1629067010000|2021-08-15 22:36:50|20029.26|19909.26|20030.81|19910.81|20031.94|19911.94|20029.01|19909.01|10
1629067020000|2021-08-15 22:37:00|20031.11|19911.11|20032.83|19912.83|20034.06|19914.06|20031.11|19911.11|10
1629067030000|2021-08-15 22:37:10|20033.04|19913.04|20031.47|19911.47|20034.74|19914.74|20031.19|19911.19|9
1629067040000|2021-08-15 22:37:20|20034.02|19914.02|20031.55|19911.55|20034.02|19914.02|20031.21|19911.21|9
1629067050000|2021-08-15 22:37:30|20031.39|19911.39|20028.36|19908.36|20032.59|19912.59|20027.11|19907.11|10
1629067060000|2021-08-15 22:37:40|20028.38|19908.38|20025.57|19905.57|20028.42|19908.42|20025.57|19905.57|10
1629067070000|2021-08-15 22:37:50|20025.43|19905.43|20022.25|19902.25|20027.17|19907.17|20022.24|19902.24|10
1629067080000|2021-08-15 22:38:00|20023.3|19903.3|20028.09|19908.09|20028.09|19908.09|20023.3|19903.3|10
1629067090000|2021-08-15 22:38:10|20026.87|19906.87|20030.91|19910.91|20031.57|19911.57|20026.87|19906.87|10
1629067100000|2021-08-15 22:38:20|20030.18|19910.18|20032.55|19912.55|20032.7|19912.7|20030.18|19910.18|10
1629067110000|2021-08-15 22:38:30|20033.67|19913.67|20038.34|19918.34|20039.96|19919.96|20033.67|19913.67|9
1629067120000|2021-08-15 22:38:40|20039.53|19919.53|20040.51|19920.51|20040.89|19920.89|20039.17|19919.17|10
1629067130000|2021-08-15 22:38:50|20041.56|19921.56|20039.91|19919.91|20041.56|19921.56|20037.24|19917.24|10
1629067140000|2021-08-15 22:39:00|20040.11|19920.11|20041.33|19921.33|20042.7|19922.7|20040.11|19920.11|10
1629067150000|2021-08-15 22:39:10|20040.37|19920.37|20041.19|19921.19|20041.19|19921.19|20039.7|19919.7|10
1629067160000|2021-08-15 22:39:20|20039.93|19919.93|20039.08|19919.08|20039.93|19919.93|20037.92|19917.92|10
1629067170000|2021-08-15 22:39:30|20037.71|19917.71|20035.96|19915.96|20039.38|19919.38|20035.96|19915.96|10
1629067180000|2021-08-15 22:39:40|20034.93|19914.93|20039.67|19919.67|20040.02|19920.02|20034.93|19914.93|10
1629067190000|2021-08-15 22:39:50|20039.48|19919.48|20034.81|19914.81|20039.48|19919.48|20034.81|19914.81|10
1629067200000|2021-08-15 22:40:00|20035|19915|20034.03|19914.03|20036.17|19916.17|20034.03|19914.03|9
1629067210000|2021-08-15 22:40:10|20033.91|19913.91|20036.84|19916.84|20036.84|19916.84|20033.68|19913.68|9
1629067220000|2021-08-15 22:40:20|20035.74|19915.74|20034.03|19914.03|20036.68|19916.68|20033.83|19913.83|10
1629067230000|2021-08-15 22:40:30|20033.25|19913.25|20028.65|19908.65|20033.26|19913.26|20028.65|19908.65|10
1629067240000|2021-08-15 22:40:40|20027.95|19907.95|20027.55|19907.55|20028.12|19908.12|20027.33|19907.33|9
1629067250000|2021-08-15 22:40:50|20027.51|19907.51|20023.28|19903.28|20027.52|19907.52|20023.1|19903.1|10
1629067260000|2021-08-15 22:41:00|20023.2|19903.2|20022.51|19902.51|20024.66|19904.66|20022.51|19902.51|9
1629067270000|2021-08-15 22:41:10|20022.21|19902.21|20019.44|19899.44|20022.21|19902.21|20019.44|19899.44|10
1629067280000|2021-08-15 22:41:20|20019.15|19899.15|20019.49|19899.49|20019.49|19899.49|20017.9|19897.9|10
1629067290000|2021-08-15 22:41:30|20020.1|19900.1|20020.7|19900.7|20021.45|19901.45|20020.1|19900.1|10
1629067300000|2021-08-15 22:41:40|20021.04|19901.04|20023.04|19903.04|20023.31|19903.31|20021.04|19901.04|10
1629067310000|2021-08-15 22:41:50|20023.09|19903.09|20026.87|19906.87|20027.1|19907.1|20023.09|19903.09|10
1629067320000|2021-08-15 22:42:00|20026.88|19906.88|20028.84|19908.84|20028.84|19908.84|20026.56|19906.56|10
1629067330000|2021-08-15 22:42:10|20029.91|19909.91|20029.32|19909.32|20030.61|19910.61|20028.46|19908.46|10
1629067340000|2021-08-15 22:42:20|20028.63|19908.63|20029.09|19909.09|20029.95|19909.95|20028.12|19908.12|9
1629067350000|2021-08-15 22:42:30|20027.93|19907.93|20028.79|19908.79|20029.94|19909.94|20027.93|19907.93|10
1629067360000|2021-08-15 22:42:40|20027.35|19907.35|20030.87|19910.87|20030.97|19910.97|20027.29|19907.29|9
1629067370000|2021-08-15 22:42:50|20030.65|19910.65|20028.29|19908.29|20030.65|19910.65|20026.79|19906.79|10
1629067380000|2021-08-15 22:43:00|20025.7|19905.7|20026.57|19906.57|20028.04|19908.04|20025.62|19905.62|10
1629067390000|2021-08-15 22:43:10|20028.45|19908.45|20032.08|19912.08|20032.08|19912.08|20027.69|19907.69|10
1629067400000|2021-08-15 22:43:20|20028.49|19908.49|20026.44|19906.44|20028.49|19908.49|20026.01|19906.01|10
1629067410000|2021-08-15 22:43:30|20025.48|19905.48|20028.81|19908.81|20028.81|19908.81|20025.24|19905.24|10
1629067420000|2021-08-15 22:43:40|20029.24|19909.24|20032.78|19912.78|20032.78|19912.78|20029.24|19909.24|10
1629067430000|2021-08-15 22:43:50|20033.04|19913.04|20034.24|19914.24|20035.59|19915.59|20030.93|19910.93|10
1629067440000|2021-08-15 22:44:00|20035.28|19915.28|20037.12|19917.12|20037.96|19917.96|20033.11|19913.11|10
1629067450000|2021-08-15 22:44:10|20036.96|19916.96|20035.3|19915.3|20037.6|19917.6|20033.91|19913.91|10
1629067460000|2021-08-15 22:44:20|20035.83|19915.83|20035.16|19915.16|20037.05|19917.05|20033.87|19913.87|10
1629067470000|2021-08-15 22:44:30|20035.18|19915.18|20031.44|19911.44|20035.18|19915.18|20031.44|19911.44|10
1629067480000|2021-08-15 22:44:40|20031.16|19911.16|20032.11|19912.11|20032.6|19912.6|20031.04|19911.04|10
1629067490000|2021-08-15 22:44:50|20036.02|19916.02|20032.83|19912.83|20037.25|19917.25|20032.58|19912.58|10
1629067500000|2021-08-15 22:45:00|20033.26|19913.26|20034.74|19914.74|20034.74|19914.74|20032.13|19912.13|10
1629067510000|2021-08-15 22:45:10|20034.96|19914.96|20042.89|19922.89|20042.97|19922.97|20034.96|19914.96|10
1629067520000|2021-08-15 22:45:20|20043.93|19923.93|20047.12|19927.12|20047.12|19927.12|20042.47|19922.47|10
1629067530000|2021-08-15 22:45:30|20048.6|19928.6|20051.62|19931.62|20051.62|19931.62|20047.89|19927.89|10
1629067540000|2021-08-15 22:45:40|20050.86|19930.86|20056.7|19936.7|20056.7|19936.7|20049.53|19929.53|10
1629067550000|2021-08-15 22:45:50|20057.28|19937.28|20057.4|19937.4|20058.34|19938.34|20055.84|19935.84|10
1629067560000|2021-08-15 22:46:00|20055.98|19935.98|20061.72|19941.72|20061.72|19941.72|20055.98|19935.98|10
1629067570000|2021-08-15 22:46:10|20062.05|19942.05|20064.84|19944.84|20064.96|19944.96|20060.67|19940.67|10
1629067580000|2021-08-15 22:46:20|20068.3|19948.3|20068.29|19948.29|20069.28|19949.28|20066.8|19946.8|10
1629067590000|2021-08-15 22:46:30|20068.46|19948.46|20070.77|19950.77|20070.77|19950.77|20067.66|19947.66|10
1629067600000|2021-08-15 22:46:40|20070.93|19950.93|20072.97|19952.97|20073.18|19953.18|20070.93|19950.93|10
1629067610000|2021-08-15 22:46:50|20073.25|19953.25|20073.64|19953.64|20073.64|19953.64|20071.27|19951.27|10
1629067620000|2021-08-15 22:47:00|20072.93|19952.93|20075.85|19955.85|20076.1|19956.1|20071.79|19951.79|10
1629067630000|2021-08-15 22:47:10|20075.55|19955.55|20079.6|19959.6|20079.69|19959.69|20075.55|19955.55|10
1629067640000|2021-08-15 22:47:20|20081.76|19961.76|20083.41|19963.41|20085.37|19965.37|20080.69|19960.69|10
1629067650000|2021-08-15 22:47:30|20084.09|19964.09|20082.27|19962.27|20085.24|19965.24|20082.27|19962.27|10
1629067660000|2021-08-15 22:47:40|20082.11|19962.11|20080.62|19960.62|20083.47|19963.47|20080.62|19960.62|10
1629067670000|2021-08-15 22:47:50|20079.83|19959.83|20083.2|19963.2|20083.24|19963.24|20079.83|19959.83|10
1629067680000|2021-08-15 22:48:00|20083.69|19963.69|20088.91|19968.91|20088.91|19968.91|20082.21|19962.21|10
1629067690000|2021-08-15 22:48:10|20089.25|19969.25|20094.85|19974.85|20094.85|19974.85|20089.25|19969.25|10
1629067700000|2021-08-15 22:48:20|20095.16|19975.16|20095.61|19975.61|20095.61|19975.61|20092.49|19972.49|10
1629067710000|2021-08-15 22:48:30|20096.06|19976.06|20097.02|19977.02|20097.9|19977.9|20096.02|19976.02|10
1629067720000|2021-08-15 22:48:40|20098.1|19978.1|20100.04|19980.04|20100.47|19980.47|20098.1|19978.1|10
1629067730000|2021-08-15 22:48:50|20101.87|19981.87|20102.05|19982.05|20103.4|19983.4|20101.87|19981.87|10
1629067740000|2021-08-15 22:49:00|20102.27|19982.27|20103.68|19983.68|20103.87|19983.87|20102.27|19982.27|10
1629067750000|2021-08-15 22:49:10|20103.39|19983.39|20101.81|19981.81|20103.88|19983.88|20101.81|19981.81|10
1629067760000|2021-08-15 22:49:20|20102.05|19982.05|20100.17|19980.17|20102.05|19982.05|20098.3|19978.3|10
1629067770000|2021-08-15 22:49:30|20100.58|19980.58|20094.76|19974.76|20101.09|19981.09|20094.47|19974.47|10
1629067780000|2021-08-15 22:49:40|20093.05|19973.05|20097.5|19977.5|20097.5|19977.5|20092.95|19972.95|10
1629067790000|2021-08-15 22:49:50|20098.98|19978.98|20094.74|19974.74|20100.81|19980.81|20094.74|19974.74|10
1629067800000|2021-08-15 22:50:00|20094.39|19974.39|20099.08|19979.08|20099.08|19979.08|20092.65|19972.65|10
1629067810000|2021-08-15 22:50:10|20101.13|19981.13|20106.75|19986.75|20106.95|19986.95|20101.13|19981.13|10
1629067820000|2021-08-15 22:50:20|20105.3|19985.3|20110.21|19990.21|20112.17|19992.17|20105.3|19985.3|10
1629067830000|2021-08-15 22:50:30|20110.53|19990.53|20110.21|19990.21|20110.71|19990.71|20109.3|19989.3|10
1629067840000|2021-08-15 22:50:40|20110.28|19990.28|20111.52|19991.52|20111.52|19991.52|20109.3|19989.3|10
1629067850000|2021-08-15 22:50:50|20111.03|19991.03|20105.2|19985.2|20111.03|19991.03|20105.2|19985.2|10
1629067860000|2021-08-15 22:51:00|20104.42|19984.42|20107.55|19987.55|20107.55|19987.55|20101.44|19981.44|10
1629067870000|2021-08-15 22:51:10|20108.88|19988.88|20112.32|19992.32|20112.32|19992.32|20106.91|19986.91|10
1629067880000|2021-08-15 22:51:20|20112.07|19992.07|20114.13|19994.13|20114.13|19994.13|20109.55|19989.55|10
1629067890000|2021-08-15 22:51:30|20113.51|19993.51|20114.03|19994.03|20116.32|19996.32|20113.36|19993.36|10
1629067900000|2021-08-15 22:51:40|20114.19|19994.19|20112.44|19992.44|20114.19|19994.19|20111.98|19991.98|10
1629067910000|2021-08-15 22:51:50|20112.72|19992.72|20108.58|19988.58|20113.31|19993.31|20108.58|19988.58|10
1629067920000|2021-08-15 22:52:00|20108.49|19988.49|20103.88|19983.88|20108.49|19988.49|20103.88|19983.88|10
1629067930000|2021-08-15 22:52:10|20103.99|19983.99|20101.92|19981.92|20105.21|19985.21|20101.56|19981.56|10
1629067940000|2021-08-15 22:52:20|20098.24|19978.24|20089.63|19969.63|20098.74|19978.74|20089.63|19969.63|10
1629067950000|2021-08-15 22:52:30|20089.45|19969.45|20089.58|19969.58|20090.99|19970.99|20088.53|19968.53|9
1629067960000|2021-08-15 22:52:40|20091.09|19971.09|20089.74|19969.74|20091.09|19971.09|20088.94|19968.94|10
1629067970000|2021-08-15 22:52:50|20089.73|19969.73|20093.42|19973.42|20093.42|19973.42|20089.73|19969.73|10
1629067980000|2021-08-15 22:53:00|20095.02|19975.02|20096.45|19976.45|20096.47|19976.47|20094.76|19974.76|10
1629067990000|2021-08-15 22:53:10|20096.03|19976.03|20091.87|19971.87|20096.03|19976.03|20090.84|19970.84|10
1629068000000|2021-08-15 22:53:20|20090.61|19970.61|20092.32|19972.32|20093.13|19973.13|20090.61|19970.61|10
1629068010000|2021-08-15 22:53:30|20096.1|19976.1|20093.5|19973.5|20096.1|19976.1|20093.5|19973.5|10
1629068020000|2021-08-15 22:53:40|20093.18|19973.18|20092.72|19972.72|20094.39|19974.39|20092.72|19972.72|10
1629068030000|2021-08-15 22:53:50|20092.38|19972.38|20089.8|19969.8|20093.52|19973.52|20089.8|19969.8|10
1629068040000|2021-08-15 22:54:00|20089.95|19969.95|20085.53|19965.53|20089.95|19969.95|20085.34|19965.34|10
1629068050000|2021-08-15 22:54:10|20084.96|19964.96|20084.54|19964.54|20085.06|19965.06|20084.13|19964.13|9
1629068060000|2021-08-15 22:54:20|20085.89|19965.89|20084.53|19964.53|20086.91|19966.91|20084.53|19964.53|10
1629068070000|2021-08-15 22:54:30|20084.83|19964.83|20080.12|19960.12|20084.83|19964.83|20079.88|19959.88|10
1629068080000|2021-08-15 22:54:40|20079.5|19959.5|20077.76|19957.76|20079.5|19959.5|20075.6|19955.6|10
1629068090000|2021-08-15 22:54:50|20077.58|19957.58|20074.58|19954.58|20077.58|19957.58|20073.11|19953.11|10
1629068100000|2021-08-15 22:55:00|20075.07|19955.07|20078.25|19958.25|20078.25|19958.25|20074.6|19954.6|10
1629068110000|2021-08-15 22:55:10|20079.23|19959.23|20081.65|19961.65|20081.65|19961.65|20078.17|19958.17|10
1629068120000|2021-08-15 22:55:20|20081.82|19961.82|20082.12|19962.12|20083.27|19963.27|20081.54|19961.54|10
1629068130000|2021-08-15 22:55:30|20082.76|19962.76|20090.24|19970.24|20090.24|19970.24|20082.76|19962.76|10
1629068140000|2021-08-15 22:55:40|20092.18|19972.18|20095.03|19975.03|20095.15|19975.15|20092.18|19972.18|10
1629068150000|2021-08-15 22:55:50|20094.05|19974.05|20096.05|19976.05|20096.69|19976.69|20094.05|19974.05|10
1629068160000|2021-08-15 22:56:00|20092.6|19972.6|20095.12|19975.12|20095.12|19975.12|20092.38|19972.38|10
1629068170000|2021-08-15 22:56:10|20095.24|19975.24|20093.29|19973.29|20095.4|19975.4|20093.29|19973.29|10
1629068180000|2021-08-15 22:56:20|20093.15|19973.15|20094.08|19974.08|20094.68|19974.68|20092.98|19972.98|10
1629068190000|2021-08-15 22:56:30|20093.92|19973.92|20093.83|19973.83|20094.32|19974.32|20092.52|19972.52|10
1629068200000|2021-08-15 22:56:40|20093.76|19973.76|20093.71|19973.71|20094.13|19974.13|20093.31|19973.31|10
1629068210000|2021-08-15 22:56:50|20094.44|19974.44|20094.8|19974.8|20095.68|19975.68|20093.83|19973.83|10
1629068220000|2021-08-15 22:57:00|20095.06|19975.06|20092.14|19972.14|20095.06|19975.06|20091.24|19971.24|10
1629068230000|2021-08-15 22:57:10|20092.23|19972.23|20095.85|19975.85|20095.85|19975.85|20092.23|19972.23|10
1629068240000|2021-08-15 22:57:20|20095.64|19975.64|20092.42|19972.42|20095.64|19975.64|20092.42|19972.42|10
1629068250000|2021-08-15 22:57:30|20092.98|19972.98|20095.77|19975.77|20096.77|19976.77|20092.61|19972.61|10
1629068260000|2021-08-15 22:57:40|20095.52|19975.52|20095|19975|20096.44|19976.44|20095|19975|10
1629068270000|2021-08-15 22:57:50|20094.07|19974.07|20094.51|19974.51|20094.96|19974.96|20092.87|19972.87|10
1629068280000|2021-08-15 22:58:00|20092.99|19972.99|20091.78|19971.78|20093.95|19973.95|20091.78|19971.78|9
1629068290000|2021-08-15 22:58:10|20092.03|19972.03|20094.66|19974.66|20095.51|19975.51|20091.65|19971.65|10
1629068300000|2021-08-15 22:58:20|20093.22|19973.22|20096.28|19976.28|20096.28|19976.28|20093.14|19973.14|10
1629068310000|2021-08-15 22:58:30|20096.45|19976.45|20097.06|19977.06|20097.06|19977.06|20095.3|19975.3|10
1629068320000|2021-08-15 22:58:40|20100.09|19980.09|20099.36|19979.36|20101.24|19981.24|20099.36|19979.36|10
1629068330000|2021-08-15 22:58:50|20098.97|19978.97|20101.66|19981.66|20101.66|19981.66|20098.97|19978.97|10
1629068340000|2021-08-15 22:59:00|20101.44|19981.44|20103.8|19983.8|20103.8|19983.8|20100.87|19980.87|8
1629068350000|2021-08-15 22:59:10|20102.75|19982.75|20104.13|19984.13|20104.13|19984.13|20102.35|19982.35|8
1629068360000|2021-08-15 22:59:20|20102.76|19982.76|20105.29|19985.29|20106.86|19986.86|20102.76|19982.76|10
1629068370000|2021-08-15 22:59:30|20105.41|19985.41|20108.36|19988.36|20110.33|19990.33|20105.41|19985.41|9
1629068380000|2021-08-15 22:59:40|20107.13|19987.13|20113.89|19993.89|20113.89|19993.89|20107.13|19987.13|10
1629068390000|2021-08-15 22:59:50|20113.77|19993.77|20114.69|19994.69|20115.58|19995.58|20113.48|19993.48|9
1629068400000|2021-08-15 23:00:00|20114.72|19994.72|20127.63|20007.63|20127.63|20007.63|20114.72|19994.72|10
1629068410000|2021-08-15 23:00:10|20127.58|20007.58|20133.22|20013.22|20133.22|20013.22|20127.58|20007.58|9
1629068420000|2021-08-15 23:00:20|20134.54|20014.54|20136.38|20016.38|20136.38|20016.38|20134.34|20014.34|10
1629068430000|2021-08-15 23:00:30|20136.81|20016.81|20137.4|20017.4|20138.07|20018.07|20134.64|20014.64|10
1629068440000|2021-08-15 23:00:40|20138.46|20018.46|20137.29|20017.29|20138.46|20018.46|20133.48|20013.48|10
1629068450000|2021-08-15 23:00:50|20138.25|20018.25|20138.48|20018.48|20141.59|20021.59|20138.23|20018.23|10
1629068460000|2021-08-15 23:01:00|20140.43|20020.43|20143.53|20023.53|20143.53|20023.53|20139.54|20019.54|9
1629068470000|2021-08-15 23:01:10|20142.58|20022.58|20147.13|20027.13|20147.97|20027.97|20142.58|20022.58|10
1629068480000|2021-08-15 23:01:20|20149.81|20029.81|20152.44|20032.44|20152.44|20032.44|20149.81|20029.81|10
1629068490000|2021-08-15 23:01:30|20157.7|20037.7|20155.83|20035.83|20159.9|20039.9|20155.83|20035.83|10
1629068500000|2021-08-15 23:01:40|20152|20032|20140.38|20020.38|20152|20032|20140.38|20020.38|10
1629068510000|2021-08-15 23:01:50|20137.54|20017.54|20120.89|20000.89|20137.54|20017.54|20120.89|20000.89|10
1629068520000|2021-08-15 23:02:00|20118|19998|20122.25|20002.25|20122.25|20002.25|20115.9|19995.9|10
1629068530000|2021-08-15 23:02:10|20121.4|20001.4|20129.28|20009.28|20130.6|20010.6|20121.4|20001.4|9
1629068540000|2021-08-15 23:02:20|20130.64|20010.64|20138.38|20018.38|20138.47|20018.47|20130.64|20010.64|10
1629068550000|2021-08-15 23:02:30|20139.4|20019.4|20137.75|20017.75|20139.4|20019.4|20137.23|20017.23|10
1629068560000|2021-08-15 23:02:40|20137.89|20017.89|20138.02|20018.02|20139.15|20019.15|20137.89|20017.89|10
1629068570000|2021-08-15 23:02:50|20136.37|20016.37|20130.17|20010.17|20136.37|20016.37|20130.17|20010.17|10
1629068580000|2021-08-15 23:03:00|20128.99|20008.99|20121.74|20001.74|20131.1|20011.1|20121.71|20001.71|10
1629068590000|2021-08-15 23:03:10|20118.17|19998.17|20112.76|19992.76|20119.16|19999.16|20112.76|19992.76|10
1629068600000|2021-08-15 23:03:20|20112.1|19992.1|20110.12|19990.12|20113.78|19993.78|20108.54|19988.54|10
1629068610000|2021-08-15 23:03:30|20109.7|19989.7|20109.45|19989.45|20109.7|19989.7|20107.36|19987.36|10
1629068620000|2021-08-15 23:03:40|20109.27|19989.27|20113.62|19993.62|20113.62|19993.62|20109.27|19989.27|10
1629068630000|2021-08-15 23:03:50|20113.54|19993.54|20113.13|19993.13|20113.54|19993.54|20111.65|19991.65|10
1629068640000|2021-08-15 23:04:00|20110.37|19990.37|20111.65|19991.65|20111.65|19991.65|20105.59|19985.59|10
1629068650000|2021-08-15 23:04:10|20112.03|19992.03|20110.36|19990.36|20112.25|19992.25|20110.12|19990.12|10
1629068660000|2021-08-15 23:04:20|20111.64|19991.64|20110.07|19990.07|20111.8|19991.8|20108.11|19988.11|9
1629068670000|2021-08-15 23:04:30|20110.56|19990.56|20108.03|19988.03|20110.59|19990.59|20108.03|19988.03|10
1629068680000|2021-08-15 23:04:40|20104.95|19984.95|20099.56|19979.56|20104.95|19984.95|20099.56|19979.56|10
1629068690000|2021-08-15 23:04:50|20098.86|19978.86|20102.29|19982.29|20102.96|19982.96|20098.86|19978.86|10
1629068700000|2021-08-15 23:05:00|20102.67|19982.67|20107.84|19987.84|20107.84|19987.84|20102.67|19982.67|10
1629068710000|2021-08-15 23:05:10|20107.65|19987.65|20112.01|19992.01|20112.28|19992.28|20107.65|19987.65|10
1629068720000|2021-08-15 23:05:20|20112.6|19992.6|20112.09|19992.09|20114.61|19994.61|20112.09|19992.09|10
1629068730000|2021-08-15 23:05:30|20112.26|19992.26|20113.16|19993.16|20114.09|19994.09|20112.26|19992.26|10
1629068740000|2021-08-15 23:05:40|20113.15|19993.15|20111.47|19991.47|20113.37|19993.37|20111.29|19991.29|10
1629068750000|2021-08-15 23:05:50|20112.29|19992.29|20112.78|19992.78|20114.09|19994.09|20112.12|19992.12|10
1629068760000|2021-08-15 23:06:00|20113.1|19993.1|20116.67|19996.67|20116.67|19996.67|20112.15|19992.15|10
1629068770000|2021-08-15 23:06:10|20117.06|19997.06|20118.53|19998.53|20118.53|19998.53|20115.38|19995.38|10
1629068780000|2021-08-15 23:06:20|20120.97|20000.97|20123.19|20003.19|20123.19|20003.19|20119.96|19999.96|10
1629068790000|2021-08-15 23:06:30|20123.22|20003.22|20131.6|20011.6|20132.74|20012.74|20122.71|20002.71|10
1629068800000|2021-08-15 23:06:40|20132.09|20012.09|20133.58|20013.58|20134.35|20014.35|20132.09|20012.09|10
1629068810000|2021-08-15 23:06:50|20131.85|20011.85|20133.64|20013.64|20133.64|20013.64|20131.8|20011.8|10
1629068820000|2021-08-15 23:07:00|20132.29|20012.29|20128.22|20008.22|20132.29|20012.29|20127.97|20007.97|10
1629068830000|2021-08-15 23:07:10|20128.15|20008.15|20131.69|20011.69|20131.69|20011.69|20128.15|20008.15|10
1629068840000|2021-08-15 23:07:20|20131.66|20011.66|20129.86|20009.86|20131.66|20011.66|20128.47|20008.47|10
1629068850000|2021-08-15 23:07:30|20130.13|20010.13|20132.65|20012.65|20132.69|20012.69|20130.13|20010.13|9
1629068860000|2021-08-15 23:07:40|20133.91|20013.91|20134.57|20014.57|20134.57|20014.57|20131.96|20011.96|10
1629068870000|2021-08-15 23:07:50|20136.87|20016.87|20139.41|20019.41|20139.41|20019.41|20136.65|20016.65|10
1629068880000|2021-08-15 23:08:00|20140.08|20020.08|20145.67|20025.67|20145.67|20025.67|20140.08|20020.08|10
1629068890000|2021-08-15 23:08:10|20142.04|20022.04|20150.47|20030.47|20150.47|20030.47|20142.04|20022.04|10
1629068900000|2021-08-15 23:08:20|20148.8|20028.8|20147.55|20027.55|20151.16|20031.16|20147.55|20027.55|10
1629068910000|2021-08-15 23:08:30|20148.66|20028.66|20149.65|20029.65|20151.16|20031.16|20148.66|20028.66|10
1629068920000|2021-08-15 23:08:40|20147.69|20027.69|20150.39|20030.39|20151.36|20031.36|20147.69|20027.69|10
1629068930000|2021-08-15 23:08:50|20150.63|20030.63|20145.98|20025.98|20150.63|20030.63|20145.98|20025.98|10
1629068940000|2021-08-15 23:09:00|20145.42|20025.42|20146.79|20026.79|20147.5|20027.5|20145.42|20025.42|10
1629068950000|2021-08-15 23:09:10|20146.98|20026.98|20147.38|20027.38|20149.6|20029.6|20146.98|20026.98|10
1629068960000|2021-08-15 23:09:20|20150.15|20030.15|20147.44|20027.44|20150.42|20030.42|20147.44|20027.44|10
1629068970000|2021-08-15 23:09:30|20147.35|20027.35|20143.89|20023.89|20147.35|20027.35|20142.25|20022.25|10
1629068980000|2021-08-15 23:09:40|20145.04|20025.04|20147.39|20027.39|20148.41|20028.41|20145.04|20025.04|10
1629068990000|2021-08-15 23:09:50|20147.43|20027.43|20144.5|20024.5|20147.43|20027.43|20142.7|20022.7|10
1629069000000|2021-08-15 23:10:00|20143.43|20023.43|20145.54|20025.54|20145.54|20025.54|20143.43|20023.43|10
1629069010000|2021-08-15 23:10:10|20145.44|20025.44|20143.08|20023.08|20145.68|20025.68|20141.39|20021.39|10
1629069020000|2021-08-15 23:10:20|20140.86|20020.86|20143.08|20023.08|20143.08|20023.08|20140.7|20020.7|10
1629069030000|2021-08-15 23:10:30|20145|20025|20147.1|20027.1|20147.41|20027.41|20143.41|20023.41|10
1629069040000|2021-08-15 23:10:40|20148.43|20028.43|20145.68|20025.68|20148.68|20028.68|20145.68|20025.68|10
1629069050000|2021-08-15 23:10:50|20146.67|20026.67|20149.11|20029.11|20149.95|20029.95|20146.67|20026.67|10
1629069060000|2021-08-15 23:11:00|20148.33|20028.33|20149.28|20029.28|20149.67|20029.67|20147.49|20027.49|10
1629069070000|2021-08-15 23:11:10|20152.4|20032.4|20150.45|20030.45|20153.59|20033.59|20148.47|20028.47|10
1629069080000|2021-08-15 23:11:20|20152.29|20032.29|20156.25|20036.25|20156.25|20036.25|20150.99|20030.99|10
1629069090000|2021-08-15 23:11:30|20155.49|20035.49|20156.24|20036.24|20157.8|20037.8|20155.17|20035.17|10
1629069100000|2021-08-15 23:11:40|20157.11|20037.11|20157.25|20037.25|20159.65|20039.65|20157.11|20037.11|10
1629069110000|2021-08-15 23:11:50|20157.45|20037.45|20155.37|20035.37|20157.58|20037.58|20155.05|20035.05|10
1629069120000|2021-08-15 23:12:00|20155.13|20035.13|20159.31|20039.31|20159.31|20039.31|20155.13|20035.13|10
1629069130000|2021-08-15 23:12:10|20159.37|20039.37|20154.31|20034.31|20159.6|20039.6|20152.96|20032.96|10
1629069140000|2021-08-15 23:12:20|20154.13|20034.13|20143.22|20023.22|20154.13|20034.13|20143.22|20023.22|10
1629069150000|2021-08-15 23:12:30|20143.06|20023.06|20140.58|20020.58|20143.06|20023.06|20137.83|20017.83|10
1629069160000|2021-08-15 23:12:40|20140.68|20020.68|20135.89|20015.89|20140.68|20020.68|20135.89|20015.89|10
1629069170000|2021-08-15 23:12:50|20136.08|20016.08|20138.87|20018.87|20138.87|20018.87|20136.08|20016.08|10
1629069180000|2021-08-15 23:13:00|20138.69|20018.69|20139.27|20019.27|20139.68|20019.68|20136.79|20016.79|10
1629069190000|2021-08-15 23:13:10|20139.99|20019.99|20141.72|20021.72|20143.07|20023.07|20139.15|20019.15|10
1629069200000|2021-08-15 23:13:20|20141.6|20021.6|20140.85|20020.85|20141.63|20021.63|20139.18|20019.18|10
1629069210000|2021-08-15 23:13:30|20140.84|20020.84|20135.92|20015.92|20140.84|20020.84|20135.92|20015.92|10
1629069220000|2021-08-15 23:13:40|20136.25|20016.25|20140.27|20020.27|20140.53|20020.53|20136.11|20016.11|10
1629069230000|2021-08-15 23:13:50|20139.31|20019.31|20137.8|20017.8|20139.31|20019.31|20136.15|20016.15|10
1629069240000|2021-08-15 23:14:00|20138.44|20018.44|20138.14|20018.14|20139.12|20019.12|20138.14|20018.14|10
1629069250000|2021-08-15 23:14:10|20136.75|20016.75|20142.17|20022.17|20142.17|20022.17|20136.75|20016.75|10
1629069260000|2021-08-15 23:14:20|20142.45|20022.45|20149.21|20029.21|20149.59|20029.59|20142.45|20022.45|10
1629069270000|2021-08-15 23:14:30|20148.95|20028.95|20149.84|20029.84|20151.69|20031.69|20147.81|20027.81|10
1629069280000|2021-08-15 23:14:40|20148.12|20028.12|20146.32|20026.32|20148.69|20028.69|20146.32|20026.32|10
1629069290000|2021-08-15 23:14:50|20144.55|20024.55|20142.85|20022.85|20145.14|20025.14|20142.85|20022.85|10
1629069300000|2021-08-15 23:15:00|20141.84|20021.84|20142.52|20022.52|20142.99|20022.99|20139.58|20019.58|9
1629069310000|2021-08-15 23:15:10|20142.36|20022.36|20144.22|20024.22|20145.11|20025.11|20142.23|20022.23|10
1629069320000|2021-08-15 23:15:20|20144.37|20024.37|20140.28|20020.28|20144.37|20024.37|20140.28|20020.28|10
1629069330000|2021-08-15 23:15:30|20141.32|20021.32|20135.59|20015.59|20141.32|20021.32|20135.59|20015.59|10
1629069340000|2021-08-15 23:15:40|20135.18|20015.18|20133.51|20013.51|20135.94|20015.94|20133.31|20013.31|10
1629069350000|2021-08-15 23:15:50|20133.47|20013.47|20120.72|20000.72|20133.47|20013.47|20120.72|20000.72|10
1629069360000|2021-08-15 23:16:00|20118.37|19998.37|20111.71|19991.71|20118.37|19998.37|20111.71|19991.71|10
1629069370000|2021-08-15 23:16:10|20110.77|19990.77|20104.99|19984.99|20110.77|19990.77|20104.99|19984.99|10
1629069380000|2021-08-15 23:16:20|20103.53|19983.53|20107.28|19987.28|20107.28|19987.28|20103.53|19983.53|10
1629069390000|2021-08-15 23:16:30|20106.86|19986.86|20105|19985|20107.15|19987.15|20105|19985|10
1629069400000|2021-08-15 23:16:40|20104.66|19984.66|20107.97|19987.97|20107.97|19987.97|20103.96|19983.96|10
1629069410000|2021-08-15 23:16:50|20107.64|19987.64|20107.67|19987.67|20108.27|19988.27|20107.22|19987.22|9
1629069420000|2021-08-15 23:17:00|20107.6|19987.6|20111.29|19991.29|20112.28|19992.28|20107.58|19987.58|10
1629069430000|2021-08-15 23:17:10|20111.17|19991.17|20109.14|19989.14|20112.95|19992.95|20109.14|19989.14|10
1629069440000|2021-08-15 23:17:20|20109.48|19989.48|20111.16|19991.16|20111.89|19991.89|20108.83|19988.83|9
1629069450000|2021-08-15 23:17:30|20111.57|19991.57|20109.05|19989.05|20111.74|19991.74|20109.05|19989.05|10
1629069460000|2021-08-15 23:17:40|20108.45|19988.45|20102.24|19982.24|20108.45|19988.45|20102.24|19982.24|10
1629069470000|2021-08-15 23:17:50|20101.19|19981.19|20097.87|19977.87|20101.19|19981.19|20097.87|19977.87|10
1629069480000|2021-08-15 23:18:00|20097.86|19977.86|20093.9|19973.9|20097.86|19977.86|20093.9|19973.9|10
1629069490000|2021-08-15 23:18:10|20093.68|19973.68|20093.35|19973.35|20093.92|19973.92|20092.25|19972.25|10
1629069500000|2021-08-15 23:18:20|20092.67|19972.67|20092.65|19972.65|20094.47|19974.47|20091.86|19971.86|10
1629069510000|2021-08-15 23:18:30|20091.02|19971.02|20086.4|19966.4|20091.02|19971.02|20086.19|19966.19|10
1629069520000|2021-08-15 23:18:40|20086.04|19966.04|20084.36|19964.36|20089|19969|20084.36|19964.36|10
1629069530000|2021-08-15 23:18:50|20083.82|19963.82|20070.26|19950.26|20085.11|19965.11|20070.26|19950.26|10
1629069540000|2021-08-15 23:19:00|20070.23|19950.23|20062.36|19942.36|20070.23|19950.23|20061.75|19941.75|10
1629069550000|2021-08-15 23:19:10|20061.94|19941.94|20059.07|19939.07|20061.94|19941.94|20056.9|19936.9|10
1629069560000|2021-08-15 23:19:20|20058.94|19938.94|20057.9|19937.9|20060.79|19940.79|20057.9|19937.9|10
1629069570000|2021-08-15 23:19:30|20058.44|19938.44|20052.48|19932.48|20058.44|19938.44|20052.48|19932.48|10
1629069580000|2021-08-15 23:19:40|20052.04|19932.04|20049.56|19929.56|20053.69|19933.69|20049.56|19929.56|10
1629069590000|2021-08-15 23:19:50|20050.12|19930.12|20052.53|19932.53|20052.65|19932.65|20049.74|19929.74|10
1629069600000|2021-08-15 23:20:00|20051.61|19931.61|20039.99|19919.99|20051.61|19931.61|20039.99|19919.99|10
1629069610000|2021-08-15 23:20:10|20036.81|19916.81|20035.52|19915.52|20037.56|19917.56|20035.52|19915.52|10
1629069620000|2021-08-15 23:20:20|20033.46|19913.46|20032.85|19912.85|20033.46|19913.46|20028.59|19908.59|10
1629069630000|2021-08-15 23:20:30|20033.64|19913.64|20042.79|19922.79|20042.79|19922.79|20033.64|19913.64|10
1629069640000|2021-08-15 23:20:40|20043.62|19923.62|20045.41|19925.41|20045.41|19925.41|20043.43|19923.43|10
1629069650000|2021-08-15 23:20:50|20045.84|19925.84|20049.59|19929.59|20049.94|19929.94|20045.84|19925.84|10
1629069660000|2021-08-15 23:21:00|20049.29|19929.29|20056.45|19936.45|20057.05|19937.05|20049.29|19929.29|10
1629069670000|2021-08-15 23:21:10|20057.32|19937.32|20063.1|19943.1|20063.1|19943.1|20057.32|19937.32|10
1629069680000|2021-08-15 23:21:20|20066.63|19946.63|20064.97|19944.97|20066.63|19946.63|20064.09|19944.09|10
1629069690000|2021-08-15 23:21:30|20065.59|19945.59|20063.51|19943.51|20066.93|19946.93|20063.51|19943.51|10
1629069700000|2021-08-15 23:21:40|20063.33|19943.33|20063.73|19943.73|20066.49|19946.49|20063.33|19943.33|10
1629069710000|2021-08-15 23:21:50|20062.83|19942.83|20051.52|19931.52|20062.83|19942.83|20051.52|19931.52|10
1629069720000|2021-08-15 23:22:00|20049.78|19929.78|20047.64|19927.64|20050.5|19930.5|20044.2|19924.2|10
1629069730000|2021-08-15 23:22:10|20047.72|19927.72|20048.21|19928.21|20050.15|19930.15|20047.35|19927.35|10
1629069740000|2021-08-15 23:22:20|20048.13|19928.13|20052.72|19932.72|20052.72|19932.72|20048.13|19928.13|10
1629069750000|2021-08-15 23:22:30|20053.38|19933.38|20054.68|19934.68|20055.13|19935.13|20053.38|19933.38|10
1629069760000|2021-08-15 23:22:40|20054.32|19934.32|20053.22|19933.22|20054.51|19934.51|20051.3|19931.3|10
1629069770000|2021-08-15 23:22:50|20053.39|19933.39|20049.65|19929.65|20053.39|19933.39|20048.75|19928.75|10
1629069780000|2021-08-15 23:23:00|20047.69|19927.69|20049.15|19929.15|20049.81|19929.81|20047.03|19927.03|10
1629069790000|2021-08-15 23:23:10|20048.79|19928.79|20052.26|19932.26|20052.26|19932.26|20048.79|19928.79|10
1629069800000|2021-08-15 23:23:20|20050.71|19930.71|20048.64|19928.64|20051.03|19931.03|20048.64|19928.64|10
1629069810000|2021-08-15 23:23:30|20049.71|19929.71|20051.22|19931.22|20051.22|19931.22|20049.54|19929.54|10
1629069820000|2021-08-15 23:23:40|20051.2|19931.2|20050.7|19930.7|20051.29|19931.29|20050.63|19930.63|9
1629069830000|2021-08-15 23:23:50|20051.15|19931.15|20050.44|19930.44|20051.23|19931.23|20049.83|19929.83|9
1629069840000|2021-08-15 23:24:00|20050.21|19930.21|20045.52|19925.52|20050.21|19930.21|20045.52|19925.52|10
1629069850000|2021-08-15 23:24:10|20045.02|19925.02|20041.3|19921.3|20045.02|19925.02|20040.28|19920.28|10
1629069860000|2021-08-15 23:24:20|20041.28|19921.28|20042.38|19922.38|20044.37|19924.37|20041.12|19921.12|10
1629069870000|2021-08-15 23:24:30|20042.9|19922.9|20041.23|19921.23|20043.09|19923.09|20041.23|19921.23|10
1629069880000|2021-08-15 23:24:40|20042.74|19922.74|20042.58|19922.58|20042.74|19922.74|20040.16|19920.16|10
1629069890000|2021-08-15 23:24:50|20043.46|19923.46|20044.73|19924.73|20044.73|19924.73|20043.46|19923.46|10
1629069900000|2021-08-15 23:25:00|20044.68|19924.68|20049.82|19929.82|20049.82|19929.82|20044.32|19924.32|10
1629069910000|2021-08-15 23:25:10|20051.93|19931.93|20058.51|19938.51|20058.51|19938.51|20051.93|19931.93|10
1629069920000|2021-08-15 23:25:20|20059.23|19939.23|20060.98|19940.98|20061.66|19941.66|20059.23|19939.23|10
1629069930000|2021-08-15 23:25:30|20061.09|19941.09|20061.95|19941.95|20061.95|19941.95|20060.29|19940.29|10
1629069940000|2021-08-15 23:25:40|20062.61|19942.61|20067.16|19947.16|20067.16|19947.16|20062.61|19942.61|10
1629069950000|2021-08-15 23:25:50|20065.89|19945.89|20069.13|19949.13|20069.13|19949.13|20065.89|19945.89|10
1629069960000|2021-08-15 23:26:00|20069.97|19949.97|20073.18|19953.18|20073.18|19953.18|20069.97|19949.97|10
1629069970000|2021-08-15 23:26:10|20074.52|19954.52|20078.57|19958.57|20078.57|19958.57|20074.52|19954.52|10
1629069980000|2021-08-15 23:26:20|20079.29|19959.29|20084.12|19964.12|20084.12|19964.12|20079.29|19959.29|10
1629069990000|2021-08-15 23:26:30|20084.29|19964.29|20083.08|19963.08|20084.29|19964.29|20081.83|19961.83|9
1629070000000|2021-08-15 23:26:40|20084.2|19964.2|20085.93|19965.93|20086.21|19966.21|20083.87|19963.87|10
1629070010000|2021-08-15 23:26:50|20086.04|19966.04|20085.73|19965.73|20087.44|19967.44|20085.73|19965.73|9
1629070020000|2021-08-15 23:27:00|20084.46|19964.46|20086.06|19966.06|20086.99|19966.99|20084.46|19964.46|10
1629070030000|2021-08-15 23:27:10|20085.46|19965.46|20086.95|19966.95|20088.29|19968.29|20085.46|19965.46|10
1629070040000|2021-08-15 23:27:20|20087.16|19967.16|20087.33|19967.33|20087.33|19967.33|20085.48|19965.48|10
1629070050000|2021-08-15 23:27:30|20087.71|19967.71|20087.2|19967.2|20089.18|19969.18|20087.2|19967.2|10
1629070060000|2021-08-15 23:27:40|20086.24|19966.24|20088.19|19968.19|20088.19|19968.19|20085.87|19965.87|10
1629070070000|2021-08-15 23:27:50|20088.31|19968.31|20092.47|19972.47|20092.47|19972.47|20087.97|19967.97|10
1629070080000|2021-08-15 23:28:00|20092.55|19972.55|20092.84|19972.84|20092.84|19972.84|20092.36|19972.36|10
1629070090000|2021-08-15 23:28:10|20093.08|19973.08|20093.03|19973.03|20093.46|19973.46|20092.14|19972.14|10
1629070100000|2021-08-15 23:28:20|20093.22|19973.22|20094.5|19974.5|20094.5|19974.5|20092.92|19972.92|10
1629070110000|2021-08-15 23:28:30|20094.49|19974.49|20095.15|19975.15|20095.15|19975.15|20094.49|19974.49|9
1629070120000|2021-08-15 23:28:40|20094.97|19974.97|20095.12|19975.12|20095.21|19975.21|20093.53|19973.53|10
1629070130000|2021-08-15 23:28:50|20095.55|19975.55|20093.8|19973.8|20095.62|19975.62|20093.71|19973.71|9
1629070140000|2021-08-15 23:29:00|20093.52|19973.52|20095.03|19975.03|20095.03|19975.03|20092.89|19972.89|9
1629070150000|2021-08-15 23:29:10|20095.09|19975.09|20097.77|19977.77|20098.29|19978.29|20095.09|19975.09|9
1629070160000|2021-08-15 23:29:20|20099.68|19979.68|20099.67|19979.67|20099.68|19979.68|20098.44|19978.44|10
1629070170000|2021-08-15 23:29:30|20100.11|19980.11|20100.69|19980.69|20100.69|19980.69|20099.18|19979.18|10
1629070180000|2021-08-15 23:29:40|20100.48|19980.48|20098.46|19978.46|20100.61|19980.61|20097.2|19977.2|10
1629070190000|2021-08-15 23:29:50|20098.38|19978.38|20096.25|19976.25|20098.38|19978.38|20096.02|19976.02|10
1629070200000|2021-08-15 23:30:00|20095.72|19975.72|20097.04|19977.04|20097.04|19977.04|20094.7|19974.7|10
1629070210000|2021-08-15 23:30:10|20097.91|19977.91|20104.94|19984.94|20104.94|19984.94|20097.91|19977.91|10
1629070220000|2021-08-15 23:30:20|20104.75|19984.75|20105.15|19985.15|20105.66|19985.66|20104.38|19984.38|10
1629070230000|2021-08-15 23:30:30|20104.91|19984.91|20102.33|19982.33|20104.91|19984.91|20101.98|19981.98|10
1629070240000|2021-08-15 23:30:40|20101|19981|20096.04|19976.04|20101|19981|20095.9|19975.9|10
1629070250000|2021-08-15 23:30:50|20095.08|19975.08|20089.29|19969.29|20095.08|19975.08|20089.2|19969.2|10
1629070260000|2021-08-15 23:31:00|20088.47|19968.47|20091.7|19971.7|20091.7|19971.7|20087.65|19967.65|10
1629070270000|2021-08-15 23:31:10|20091.77|19971.77|20093.92|19973.92|20094|19974|20091.77|19971.77|10
1629070280000|2021-08-15 23:31:20|20093.47|19973.47|20092.64|19972.64|20093.83|19973.83|20091.84|19971.84|9
1629070290000|2021-08-15 23:31:30|20092.61|19972.61|20091.16|19971.16|20092.61|19972.61|20090.71|19970.71|10
1629070300000|2021-08-15 23:31:40|20091.23|19971.23|20093.16|19973.16|20093.16|19973.16|20091.23|19971.23|10
1629070310000|2021-08-15 23:31:50|20093.77|19973.77|20097.07|19977.07|20097.65|19977.65|20093.77|19973.77|10
1629070320000|2021-08-15 23:32:00|20097.44|19977.44|20098.05|19978.05|20098.05|19978.05|20097.07|19977.07|10
1629070330000|2021-08-15 23:32:10|20099.09|19979.09|20098.3|19978.3|20099.24|19979.24|20097.08|19977.08|10
1629070340000|2021-08-15 23:32:20|20098.11|19978.11|20098.8|19978.8|20098.8|19978.8|20096.58|19976.58|10
1629070350000|2021-08-15 23:32:30|20099.19|19979.19|20101.61|19981.61|20102.84|19982.84|20099.19|19979.19|10
1629070360000|2021-08-15 23:32:40|20101.92|19981.92|20105.78|19985.78|20105.78|19985.78|20101.92|19981.92|9
1629070370000|2021-08-15 23:32:50|20106.08|19986.08|20106.24|19986.24|20107.64|19987.64|20105.22|19985.22|9
1629070380000|2021-08-15 23:33:00|20105.75|19985.75|20105.7|19985.7|20105.85|19985.85|20105.33|19985.33|10
1629070390000|2021-08-15 23:33:10|20105.94|19985.94|20098.13|19978.13|20105.94|19985.94|20098.13|19978.13|10
1629070400000|2021-08-15 23:33:20|20098.18|19978.18|20105.92|19985.92|20105.92|19985.92|20098.18|19978.18|10
1629070410000|2021-08-15 23:33:30|20105.36|19985.36|20105.16|19985.16|20105.49|19985.49|20103.67|19983.67|10
1629070420000|2021-08-15 23:33:40|20105.39|19985.39|20103.77|19983.77|20105.43|19985.43|20103.44|19983.44|10
1629070430000|2021-08-15 23:33:50|20103.72|19983.72|20101.19|19981.19|20103.72|19983.72|20101.19|19981.19|10
1629070440000|2021-08-15 23:34:00|20100.92|19980.92|20100.4|19980.4|20101.96|19981.96|20100.19|19980.19|10
1629070450000|2021-08-15 23:34:10|20100.79|19980.79|20101.3|19981.3|20102.15|19982.15|20100.79|19980.79|9
1629070460000|2021-08-15 23:34:20|20100.68|19980.68|20094.11|19974.11|20100.68|19980.68|20094.02|19974.02|10
1629070470000|2021-08-15 23:34:30|20094.22|19974.22|20090.93|19970.93|20094.22|19974.22|20090.93|19970.93|9
1629070480000|2021-08-15 23:34:40|20090.12|19970.12|20084|19964|20090.13|19970.13|20084|19964|10
1629070490000|2021-08-15 23:34:50|20080.45|19960.45|20078.22|19958.22|20080.45|19960.45|20077.44|19957.44|10
1629070500000|2021-08-15 23:35:00|20078.23|19958.23|20075.41|19955.41|20078.23|19958.23|20075.41|19955.41|10
1629070510000|2021-08-15 23:35:10|20075.14|19955.14|20072.78|19952.78|20076.82|19956.82|20072.78|19952.78|10
1629070520000|2021-08-15 23:35:20|20073.77|19953.77|20077.9|19957.9|20077.9|19957.9|20073.73|19953.73|9
1629070530000|2021-08-15 23:35:30|20077.94|19957.94|20077.28|19957.28|20079.31|19959.31|20077.28|19957.28|10
1629070540000|2021-08-15 23:35:40|20076.9|19956.9|20077.23|19957.23|20077.57|19957.57|20076.9|19956.9|10
1629070550000|2021-08-15 23:35:50|20076.2|19956.2|20078.91|19958.91|20079.04|19959.04|20076.2|19956.2|10
1629070560000|2021-08-15 23:36:00|20078.89|19958.89|20077.85|19957.85|20079.13|19959.13|20077.85|19957.85|10
1629070570000|2021-08-15 23:36:10|20077.84|19957.84|20079.75|19959.75|20080.73|19960.73|20077.84|19957.84|10
1629070580000|2021-08-15 23:36:20|20078.21|19958.21|20078.77|19958.77|20078.89|19958.89|20077.45|19957.45|10
1629070590000|2021-08-15 23:36:30|20079.23|19959.23|20079.18|19959.18|20079.32|19959.32|20078.14|19958.14|10
1629070600000|2021-08-15 23:36:40|20079.09|19959.09|20078.36|19958.36|20079.23|19959.23|20078.36|19958.36|10
1629070610000|2021-08-15 23:36:50|20078.94|19958.94|20078.78|19958.78|20078.94|19958.94|20077.41|19957.41|10
1629070620000|2021-08-15 23:37:00|20077.45|19957.45|20077.04|19957.04|20077.54|19957.54|20076.8|19956.8|9
1629070630000|2021-08-15 23:37:10|20078.3|19958.3|20078.89|19958.89|20078.89|19958.89|20077.38|19957.38|10
1629070640000|2021-08-15 23:37:20|20077.64|19957.64|20074.75|19954.75|20077.75|19957.75|20074.75|19954.75|9
1629070650000|2021-08-15 23:37:30|20074.87|19954.87|20074.5|19954.5|20076.34|19956.34|20074.48|19954.48|9
1629070660000|2021-08-15 23:37:40|20074.69|19954.69|20075.77|19955.77|20076.02|19956.02|20074.52|19954.52|7
1629070670000|2021-08-15 23:37:50|20075.15|19955.15|20073.43|19953.43|20075.15|19955.15|20073.43|19953.43|10
1629070680000|2021-08-15 23:38:00|20073.6|19953.6|20073.31|19953.31|20074.74|19954.74|20073.26|19953.26|10
1629070690000|2021-08-15 23:38:10|20074.2|19954.2|20072.93|19952.93|20074.41|19954.41|20070.74|19950.74|10
1629070700000|2021-08-15 23:38:20|20072.49|19952.49|20064.39|19944.39|20072.49|19952.49|20064.39|19944.39|10
1629070710000|2021-08-15 23:38:30|20062.91|19942.91|20054.84|19934.84|20062.91|19942.91|20054.84|19934.84|10
1629070720000|2021-08-15 23:38:40|20049.68|19929.68|20032.83|19912.83|20049.68|19929.68|20032.83|19912.83|10
1629070730000|2021-08-15 23:38:50|20030.98|19910.98|20019.31|19899.31|20030.98|19910.98|20019.07|19899.07|10
1629070740000|2021-08-15 23:39:00|20018.13|19898.13|20015.75|19895.75|20018.13|19898.13|20015.27|19895.27|10
1629070750000|2021-08-15 23:39:10|20015.87|19895.87|20019.41|19899.41|20019.41|19899.41|20014.44|19894.44|10
1629070760000|2021-08-15 23:39:20|20019.32|19899.32|20013.64|19893.64|20019.32|19899.32|20013.64|19893.64|10
1629070770000|2021-08-15 23:39:30|20014.43|19894.43|20016.08|19896.08|20016.08|19896.08|20011.69|19891.69|10
1629070780000|2021-08-15 23:39:40|20014.88|19894.88|20016.8|19896.8|20016.8|19896.8|20012.46|19892.46|10
1629070790000|2021-08-15 23:39:50|20017.03|19897.03|20014.11|19894.11|20017.39|19897.39|20013.65|19893.65|9
1629070800000|2021-08-15 23:40:00|20011.31|19891.31|20009.38|19889.38|20011.31|19891.31|20007.87|19887.87|9
1629070810000|2021-08-15 23:40:10|20010.04|19890.04|20014.53|19894.53|20014.53|19894.53|20009.78|19889.78|10
1629070820000|2021-08-15 23:40:20|20015.12|19895.12|20016.26|19896.26|20017.84|19897.84|20013.17|19893.17|10
1629070830000|2021-08-15 23:40:30|20016.96|19896.96|20020.79|19900.79|20020.79|19900.79|20016.21|19896.21|10
1629070840000|2021-08-15 23:40:40|20020.89|19900.89|20018.85|19898.85|20020.89|19900.89|20018.85|19898.85|10
1629070850000|2021-08-15 23:40:50|20018.99|19898.99|20019.92|19899.92|20020.14|19900.14|20017.92|19897.92|10
1629070860000|2021-08-15 23:41:00|20021.06|19901.06|20024.66|19904.66|20024.77|19904.77|20020.98|19900.98|10
1629070870000|2021-08-15 23:41:10|20026.53|19906.53|20028.55|19908.55|20028.55|19908.55|20025.95|19905.95|10
1629070880000|2021-08-15 23:41:20|20028.65|19908.65|20028.82|19908.82|20029.32|19909.32|20027.96|19907.96|10
1629070890000|2021-08-15 23:41:30|20030.19|19910.19|20029.43|19909.43|20030.44|19910.44|20029.43|19909.43|10
1629070900000|2021-08-15 23:41:40|20029.3|19909.3|20029.38|19909.38|20030.6|19910.6|20027.33|19907.33|10
1629070910000|2021-08-15 23:41:50|20030.07|19910.07|20029.5|19909.5|20030.56|19910.56|20028.81|19908.81|10
1629070920000|2021-08-15 23:42:00|20030.78|19910.78|20030.3|19910.3|20031.5|19911.5|20030.15|19910.15|10
1629070930000|2021-08-15 23:42:10|20032.83|19912.83|20031.96|19911.96|20033.13|19913.13|20031.47|19911.47|9
1629070940000|2021-08-15 23:42:20|20032.02|19912.02|20033.17|19913.17|20034.57|19914.57|20031.67|19911.67|10
1629070950000|2021-08-15 23:42:30|20034.43|19914.43|20034.42|19914.42|20034.43|19914.43|20033.42|19913.42|10
1629070960000|2021-08-15 23:42:40|20034.28|19914.28|20033.66|19913.66|20034.66|19914.66|20033.66|19913.66|10
1629070970000|2021-08-15 23:42:50|20033.68|19913.68|20033.27|19913.27|20033.93|19913.93|20033.27|19913.27|10
1629070980000|2021-08-15 23:43:00|20032.85|19912.85|20031.48|19911.48|20033.79|19913.79|20031.24|19911.24|9
1629070990000|2021-08-15 23:43:10|20033.09|19913.09|20031.3|19911.3|20033.09|19913.09|20031.3|19911.3|10
1629071000000|2021-08-15 23:43:20|20032.77|19912.77|20031.56|19911.56|20033.26|19913.26|20031.43|19911.43|9
1629071010000|2021-08-15 23:43:30|20030.83|19910.83|20028.77|19908.77|20030.83|19910.83|20028.77|19908.77|10
1629071020000|2021-08-15 23:43:40|20028.91|19908.91|20027.56|19907.56|20028.95|19908.95|20027.56|19907.56|10
1629071030000|2021-08-15 23:43:50|20028.94|19908.94|20028.97|19908.97|20029.29|19909.29|20027.61|19907.61|9
1629071040000|2021-08-15 23:44:00|20028.21|19908.21|20027.64|19907.64|20028.21|19908.21|20026.17|19906.17|10
1629071050000|2021-08-15 23:44:10|20027.84|19907.84|20024.76|19904.76|20027.84|19907.84|20024.58|19904.58|10
1629071060000|2021-08-15 23:44:20|20024.68|19904.68|20023.44|19903.44|20024.68|19904.68|20023.22|19903.22|10
1629071070000|2021-08-15 23:44:30|20023.33|19903.33|20024.44|19904.44|20024.48|19904.48|20023.22|19903.22|9
1629071080000|2021-08-15 23:44:40|20024.83|19904.83|20025.11|19905.11|20026.31|19906.31|20024.83|19904.83|8
1629071090000|2021-08-15 23:44:50|20025.59|19905.59|20023.43|19903.43|20025.79|19905.79|20023.43|19903.43|10
1629071100000|2021-08-15 23:45:00|20021.79|19901.79|20020.94|19900.94|20023.16|19903.16|20020.94|19900.94|10
1629071110000|2021-08-15 23:45:10|20019.89|19899.89|20021.99|19901.99|20021.99|19901.99|20019.81|19899.81|10
1629071120000|2021-08-15 23:45:20|20022.18|19902.18|20022.6|19902.6|20024.41|19904.41|20021.47|19901.47|10
1629071130000|2021-08-15 23:45:30|20022.38|19902.38|20027.36|19907.36|20027.78|19907.78|20022.38|19902.38|9
1629071140000|2021-08-15 23:45:40|20027.73|19907.73|20028.34|19908.34|20029.53|19909.53|20026.62|19906.62|10
1629071150000|2021-08-15 23:45:50|20029.83|19909.83|20033.37|19913.37|20033.37|19913.37|20029.83|19909.83|10
1629071160000|2021-08-15 23:46:00|20034.18|19914.18|20040.7|19920.7|20040.7|19920.7|20033.32|19913.32|9
1629071170000|2021-08-15 23:46:10|20041.65|19921.65|20044.68|19924.68|20044.68|19924.68|20041.65|19921.65|9
1629071180000|2021-08-15 23:46:20|20044.99|19924.99|20052.02|19932.02|20054.19|19934.19|20044.99|19924.99|9
1629071190000|2021-08-15 23:46:30|20051.96|19931.96|20050.93|19930.93|20053.38|19933.38|20050.38|19930.38|10
1629071200000|2021-08-15 23:46:40|20050.89|19930.89|20054.61|19934.61|20054.61|19934.61|20050.49|19930.49|10
1629071210000|2021-08-15 23:46:50|20054.78|19934.78|20052.59|19932.59|20055.22|19935.22|20052.59|19932.59|9
1629071220000|2021-08-15 23:47:00|20052.63|19932.63|20053.01|19933.01|20054.3|19934.3|20052.5|19932.5|10
1629071230000|2021-08-15 23:47:10|20054|19934|20053.39|19933.39|20054|19934|20050.84|19930.84|10
1629071240000|2021-08-15 23:47:20|20052.19|19932.19|20056.33|19936.33|20056.33|19936.33|20052.19|19932.19|10
1629071250000|2021-08-15 23:47:30|20056.53|19936.53|20057.6|19937.6|20057.65|19937.65|20055.11|19935.11|10
1629071260000|2021-08-15 23:47:40|20056.31|19936.31|20054.71|19934.71|20056.34|19936.34|20053.8|19933.8|9
1629071270000|2021-08-15 23:47:50|20054.61|19934.61|20055.69|19935.69|20055.69|19935.69|20053.6|19933.6|10
1629071280000|2021-08-15 23:48:00|20056.96|19936.96|20055.44|19935.44|20057.35|19937.35|20055.44|19935.44|10
1629071290000|2021-08-15 23:48:10|20055.12|19935.12|20053.42|19933.42|20055.87|19935.87|20053.19|19933.19|10
1629071300000|2021-08-15 23:48:20|20055.67|19935.67|20055.09|19935.09|20056|19936|20054.05|19934.05|9
1629071310000|2021-08-15 23:48:30|20055.16|19935.16|20054.75|19934.75|20055.16|19935.16|20053.43|19933.43|10
1629071320000|2021-08-15 23:48:40|20054.37|19934.37|20055.65|19935.65|20055.77|19935.77|20054.37|19934.37|10
1629071330000|2021-08-15 23:48:50|20055.49|19935.49|20056.46|19936.46|20056.57|19936.57|20055.49|19935.49|10
1629071340000|2021-08-15 23:49:00|20057.71|19937.71|20060.96|19940.96|20060.96|19940.96|20057.38|19937.38|10
1629071350000|2021-08-15 23:49:10|20061.03|19941.03|20060.68|19940.68|20061.06|19941.06|20059.12|19939.12|10
1629071360000|2021-08-15 23:49:20|20060.67|19940.67|20059.93|19939.93|20062.57|19942.57|20059.16|19939.16|10
1629071370000|2021-08-15 23:49:30|20060.1|19940.1|20057.54|19937.54|20061.38|19941.38|20057.54|19937.54|10
1629071380000|2021-08-15 23:49:40|20056.44|19936.44|20054.42|19934.42|20056.44|19936.44|20053.15|19933.15|10
1629071390000|2021-08-15 23:49:50|20054.36|19934.36|20049.36|19929.36|20054.36|19934.36|20049|19929|10
1629071400000|2021-08-15 23:50:00|20048.94|19928.94|20051.11|19931.11|20051.34|19931.34|20048.3|19928.3|10
1629071410000|2021-08-15 23:50:10|20051.18|19931.18|20053.15|19933.15|20053.15|19933.15|20051.18|19931.18|10
1629071420000|2021-08-15 23:50:20|20053.39|19933.39|20056.38|19936.38|20056.38|19936.38|20052.49|19932.49|10
1629071430000|2021-08-15 23:50:30|20056.23|19936.23|20057.25|19937.25|20058.22|19938.22|20056.23|19936.23|10
1629071440000|2021-08-15 23:50:40|20058.6|19938.6|20055.51|19935.51|20058.6|19938.6|20054.76|19934.76|10
1629071450000|2021-08-15 23:50:50|20055.55|19935.55|20057.71|19937.71|20058.29|19938.29|20055.51|19935.51|10
1629071460000|2021-08-15 23:51:00|20057.67|19937.67|20058.38|19938.38|20058.89|19938.89|20057.67|19937.67|10
1629071470000|2021-08-15 23:51:10|20058.34|19938.34|20058.56|19938.56|20058.56|19938.56|20058.06|19938.06|10
1629071480000|2021-08-15 23:51:20|20057.3|19937.3|20060.79|19940.79|20061.48|19941.48|20057.3|19937.3|10
1629071490000|2021-08-15 23:51:30|20061.23|19941.23|20065.51|19945.51|20065.51|19945.51|20061.23|19941.23|9
1629071500000|2021-08-15 23:51:40|20066.69|19946.69|20070.43|19950.43|20070.56|19950.56|20066.69|19946.69|10
1629071510000|2021-08-15 23:51:50|20070.25|19950.25|20067.21|19947.21|20070.81|19950.81|20067.21|19947.21|10
1629071520000|2021-08-15 23:52:00|20067.3|19947.3|20067.33|19947.33|20068.93|19948.93|20066.89|19946.89|10
1629071530000|2021-08-15 23:52:10|20067.34|19947.34|20068.3|19948.3|20070.77|19950.77|20067.34|19947.34|10
1629071540000|2021-08-15 23:52:20|20068.96|19948.96|20068.33|19948.33|20070.52|19950.52|20067.14|19947.14|10
1629071550000|2021-08-15 23:52:30|20066.63|19946.63|20061.37|19941.37|20068.61|19948.61|20061.29|19941.29|10
1629071560000|2021-08-15 23:52:40|20060.18|19940.18|20062.56|19942.56|20062.64|19942.64|20060.18|19940.18|9
1629071570000|2021-08-15 23:52:50|20062.42|19942.42|20062.92|19942.92|20064.05|19944.05|20062.42|19942.42|10
1629071580000|2021-08-15 23:53:00|20062.75|19942.75|20066.02|19946.02|20066.18|19946.18|20062.75|19942.75|10
1629071590000|2021-08-15 23:53:10|20067|19947|20067.73|19947.73|20067.73|19947.73|20065.75|19945.75|9
1629071600000|2021-08-15 23:53:20|20067.87|19947.87|20064.12|19944.12|20067.87|19947.87|20064.1|19944.1|10
1629071610000|2021-08-15 23:53:30|20064.25|19944.25|20067.31|19947.31|20067.35|19947.35|20064.06|19944.06|9
1629071620000|2021-08-15 23:53:40|20066.84|19946.84|20065.19|19945.19|20066.84|19946.84|20064.48|19944.48|10
1629071630000|2021-08-15 23:53:50|20064.22|19944.22|20065.14|19945.14|20065.14|19945.14|20061.63|19941.63|10
1629071640000|2021-08-15 23:54:00|20065.18|19945.18|20067.94|19947.94|20067.98|19947.98|20065.18|19945.18|10
1629071650000|2021-08-15 23:54:10|20067.56|19947.56|20076.69|19956.69|20076.69|19956.69|20067.56|19947.56|10
1629071660000|2021-08-15 23:54:20|20076.76|19956.76|20081.99|19961.99|20082.6|19962.6|20076.76|19956.76|10
1629071670000|2021-08-15 23:54:30|20082.09|19962.09|20085.05|19965.05|20085.17|19965.17|20082.09|19962.09|10
1629071680000|2021-08-15 23:54:40|20084.58|19964.58|20082.71|19962.71|20084.62|19964.62|20081.51|19961.51|10
1629071690000|2021-08-15 23:54:50|20082.51|19962.51|20076.93|19956.93|20082.51|19962.51|20076.93|19956.93|10
1629071700000|2021-08-15 23:55:00|20077.15|19957.15|20078.1|19958.1|20079.22|19959.22|20076.78|19956.78|10
1629071710000|2021-08-15 23:55:10|20078.14|19958.14|20075.32|19955.32|20078.22|19958.22|20075.32|19955.32|10
1629071720000|2021-08-15 23:55:20|20074.91|19954.91|20072.27|19952.27|20074.91|19954.91|20072.27|19952.27|10
1629071730000|2021-08-15 23:55:30|20073.76|19953.76|20073.05|19953.05|20073.76|19953.76|20071.63|19951.63|10
1629071740000|2021-08-15 23:55:40|20071.42|19951.42|20074.08|19954.08|20074.61|19954.61|20071.39|19951.39|10
1629071750000|2021-08-15 23:55:50|20073.96|19953.96|20074.63|19954.63|20074.63|19954.63|20071.87|19951.87|10
1629071760000|2021-08-15 23:56:00|20074.66|19954.66|20075.1|19955.1|20075.72|19955.72|20074.57|19954.57|9
1629071770000|2021-08-15 23:56:10|20075.58|19955.58|20078.21|19958.21|20078.21|19958.21|20075.58|19955.58|8
1629071780000|2021-08-15 23:56:20|20078.65|19958.65|20078.89|19958.89|20079.57|19959.57|20077.83|19957.83|8
1629071790000|2021-08-15 23:56:30|20079.08|19959.08|20076.24|19956.24|20079.08|19959.08|20075.51|19955.51|10
1629071800000|2021-08-15 23:56:40|20076.2|19956.2|20076.21|19956.21|20076.44|19956.44|20076.2|19956.2|9
1629071810000|2021-08-15 23:56:50|20076.02|19956.02|20077.18|19957.18|20077.22|19957.22|20075.69|19955.69|10
1629071820000|2021-08-15 23:57:00|20077.26|19957.26|20078.88|19958.88|20078.9|19958.9|20076.71|19956.71|10
1629071830000|2021-08-15 23:57:10|20077.88|19957.88|20080.31|19960.31|20080.32|19960.32|20077.88|19957.88|10
1629071840000|2021-08-15 23:57:20|20080.45|19960.45|20081.68|19961.68|20082.98|19962.98|20079.1|19959.1|10
1629071850000|2021-08-15 23:57:30|20082.52|19962.52|20082.91|19962.91|20083.32|19963.32|20082.17|19962.17|9
1629071860000|2021-08-15 23:57:40|20083.38|19963.38|20087.48|19967.48|20087.64|19967.64|20083.38|19963.38|10
1629071870000|2021-08-15 23:57:50|20087.26|19967.26|20089.07|19969.07|20090.12|19970.12|20087.26|19967.26|9
1629071880000|2021-08-15 23:58:00|20089.11|19969.11|20087.53|19967.53|20089.15|19969.15|20085.82|19965.82|10
1629071890000|2021-08-15 23:58:10|20087.83|19967.83|20089.9|19969.9|20089.9|19969.9|20087.31|19967.31|10
1629071900000|2021-08-15 23:58:20|20089.13|19969.13|20091.18|19971.18|20092.24|19972.24|20089.13|19969.13|10
1629071910000|2021-08-15 23:58:30|20091.89|19971.89|20094.38|19974.38|20094.38|19974.38|20091.89|19971.89|10
1629071920000|2021-08-15 23:58:40|20093.08|19973.08|20094.49|19974.49|20094.58|19974.58|20093.03|19973.03|10
1629071930000|2021-08-15 23:58:50|20094.76|19974.76|20089.94|19969.94|20095.14|19975.14|20089.94|19969.94|10
1629071940000|2021-08-15 23:59:00|20088.78|19968.78|20087.95|19967.95|20089.54|19969.54|20086.89|19966.89|9
1629071950000|2021-08-15 23:59:10|20087.46|19967.46|20086.25|19966.25|20088.76|19968.76|20085.35|19965.35|10
1629071960000|2021-08-15 23:59:20|20086.34|19966.34|20085.36|19965.36|20086.75|19966.75|20085.36|19965.36|10
1629071970000|2021-08-15 23:59:30|20085.32|19965.32|20082.63|19962.63|20085.32|19965.32|20081.11|19961.11|10
1629071980000|2021-08-15 23:59:40|20081.51|19961.51|20077.7|19957.7|20081.51|19961.51|20077.7|19957.7|10
1629071990000|2021-08-15 23:59:50|20079.94|19959.94|20079.45|19959.45|20079.94|19959.94|20077.79|19957.79|10
1629072000000|2021-08-16 00:00:00|20079.54|19959.54|20073.77|19953.77|20079.54|19959.54|20073.77|19953.77|10
1629072010000|2021-08-16 00:00:10|20074.38|19954.38|20088.31|19968.31|20088.31|19968.31|20074.24|19954.24|10
1629072020000|2021-08-16 00:00:20|20086.61|19966.61|20094.47|19974.47|20095.66|19975.66|20086.61|19966.61|10
1629072030000|2021-08-16 00:00:30|20093.09|19973.09|20100.11|19980.11|20100.11|19980.11|20093.09|19973.09|10
1629072040000|2021-08-16 00:00:40|20100.3|19980.3|20102.3|19982.3|20103.05|19983.05|20098.57|19978.57|10
1629072050000|2021-08-16 00:00:50|20102.6|19982.6|20104.7|19984.7|20104.7|19984.7|20102.21|19982.21|10
1629072060000|2021-08-16 00:01:00|20103.76|19983.76|20102.08|19982.08|20106.56|19986.56|20101.83|19981.83|10
1629072070000|2021-08-16 00:01:10|20100.04|19980.04|20102.11|19982.11|20103.08|19983.08|20100.04|19980.04|9
1629072080000|2021-08-16 00:01:20|20101.43|19981.43|20105.89|19985.89|20105.94|19985.94|20100.62|19980.62|10
1629072090000|2021-08-16 00:01:30|20107.65|19987.65|20110.21|19990.21|20110.83|19990.83|20107.55|19987.55|10
1629072100000|2021-08-16 00:01:40|20110.24|19990.24|20109.74|19989.74|20113.46|19993.46|20108.5|19988.5|10
1629072110000|2021-08-16 00:01:50|20111.32|19991.32|20117.86|19997.86|20117.86|19997.86|20110.94|19990.94|10
1629072120000|2021-08-16 00:02:00|20118.96|19998.96|20118.04|19998.04|20119.37|19999.37|20114.61|19994.61|10
1629072130000|2021-08-16 00:02:10|20119.08|19999.08|20126.02|20006.02|20127.05|20007.05|20119.08|19999.08|10
1629072140000|2021-08-16 00:02:20|20127.9|20007.9|20134.55|20014.55|20134.55|20014.55|20127.9|20007.9|10
1629072150000|2021-08-16 00:02:30|20132.96|20012.96|20139.67|20019.67|20139.67|20019.67|20132.96|20012.96|10
1629072160000|2021-08-16 00:02:40|20139.96|20019.96|20140.43|20020.43|20142.6|20022.6|20139.24|20019.24|10
1629072170000|2021-08-16 00:02:50|20140.95|20020.95|20145.95|20025.95|20145.95|20025.95|20140.95|20020.95|10
1629072180000|2021-08-16 00:03:00|20145.65|20025.65|20151.59|20031.59|20151.67|20031.67|20145.6|20025.6|10
1629072190000|2021-08-16 00:03:10|20153.09|20033.09|20150.65|20030.65|20154.28|20034.28|20150.65|20030.65|10
1629072200000|2021-08-16 00:03:20|20152.04|20032.04|20149.78|20029.78|20153.26|20033.26|20148.76|20028.76|10
1629072210000|2021-08-16 00:03:30|20148.23|20028.23|20145.72|20025.72|20149.76|20029.76|20145.72|20025.72|10
1629072220000|2021-08-16 00:03:40|20144.25|20024.25|20138.2|20018.2|20144.25|20024.25|20135.79|20015.79|10
1629072230000|2021-08-16 00:03:50|20138.53|20018.53|20128.99|20008.99|20138.53|20018.53|20126.82|20006.82|10
1629072240000|2021-08-16 00:04:00|20129|20009|20118.94|19998.94|20129|20009|20118.94|19998.94|10
1629072250000|2021-08-16 00:04:10|20117.42|19997.42|20112.39|19992.39|20117.42|19997.42|20110.51|19990.51|10
1629072260000|2021-08-16 00:04:20|20111|19991|20107.55|19987.55|20112.17|19992.17|20107.55|19987.55|10
1629072270000|2021-08-16 00:04:30|20108.74|19988.74|20105.03|19985.03|20109.18|19989.18|20104.03|19984.03|10
1629072280000|2021-08-16 00:04:40|20105.36|19985.36|20102.41|19982.41|20105.36|19985.36|20100.56|19980.56|10
1629072290000|2021-08-16 00:04:50|20102.14|19982.14|20098.13|19978.13|20103.62|19983.62|20098.13|19978.13|10
1629072300000|2021-08-16 00:05:00|20097.11|19977.11|20095.36|19975.36|20098.35|19978.35|20095.25|19975.25|10
1629072310000|2021-08-16 00:05:10|20094.31|19974.31|20105.63|19985.63|20105.63|19985.63|20094.31|19974.31|10
1629072320000|2021-08-16 00:05:20|20101.27|19981.27|20106.39|19986.39|20107.11|19987.11|20100.25|19980.25|10
1629072330000|2021-08-16 00:05:30|20107.9|19987.9|20125.41|20005.41|20125.41|20005.41|20106.16|19986.16|10
1629072340000|2021-08-16 00:05:40|20128.6|20008.6|20133.32|20013.32|20133.52|20013.52|20128.6|20008.6|10
1629072350000|2021-08-16 00:05:50|20131.63|20011.63|20134.28|20014.28|20134.28|20014.28|20131.63|20011.63|10
1629072360000|2021-08-16 00:06:00|20134.36|20014.36|20138.25|20018.25|20138.25|20018.25|20133.75|20013.75|10
1629072370000|2021-08-16 00:06:10|20139.64|20019.64|20150.64|20030.64|20150.64|20030.64|20139.64|20019.64|10
1629072380000|2021-08-16 00:06:20|20152.64|20032.64|20154.1|20034.1|20154.13|20034.13|20151.1|20031.1|10
1629072390000|2021-08-16 00:06:30|20155.73|20035.73|20155.98|20035.98|20156.3|20036.3|20155.23|20035.23|10
1629072400000|2021-08-16 00:06:40|20155.74|20035.74|20151.26|20031.26|20155.74|20035.74|20151.26|20031.26|10
1629072410000|2021-08-16 00:06:50|20149.98|20029.98|20148.79|20028.79|20151.39|20031.39|20146.22|20026.22|10
1629072420000|2021-08-16 00:07:00|20149.36|20029.36|20154.19|20034.19|20154.19|20034.19|20149.36|20029.36|10
1629072430000|2021-08-16 00:07:10|20153.69|20033.69|20156.29|20036.29|20156.29|20036.29|20153.61|20033.61|10
1629072440000|2021-08-16 00:07:20|20154.88|20034.88|20156.34|20036.34|20156.44|20036.44|20154.69|20034.69|10
1629072450000|2021-08-16 00:07:30|20157.27|20037.27|20156.72|20036.72|20157.27|20037.27|20155.12|20035.12|10
1629072460000|2021-08-16 00:07:40|20156.38|20036.38|20150.84|20030.84|20156.38|20036.38|20150.84|20030.84|10
1629072470000|2021-08-16 00:07:50|20149.33|20029.33|20148.53|20028.53|20149.53|20029.53|20147.94|20027.94|10
1629072480000|2021-08-16 00:08:00|20146.12|20026.12|20149.27|20029.27|20149.33|20029.33|20146.12|20026.12|10
1629072490000|2021-08-16 00:08:10|20150.08|20030.08|20151.1|20031.1|20151.73|20031.73|20149.53|20029.53|10
1629072500000|2021-08-16 00:08:20|20150.81|20030.81|20146.68|20026.68|20150.81|20030.81|20146.15|20026.15|10
1629072510000|2021-08-16 00:08:30|20146.25|20026.25|20143.16|20023.16|20147.03|20027.03|20143.16|20023.16|10
1629072520000|2021-08-16 00:08:40|20142.87|20022.87|20139.45|20019.45|20142.87|20022.87|20139.45|20019.45|10
1629072530000|2021-08-16 00:08:50|20140.34|20020.34|20143.35|20023.35|20143.35|20023.35|20138.45|20018.45|10
1629072540000|2021-08-16 00:09:00|20143.27|20023.27|20137.2|20017.2|20143.27|20023.27|20137.2|20017.2|10
1629072550000|2021-08-16 00:09:10|20137.52|20017.52|20133.04|20013.04|20138.46|20018.46|20133.04|20013.04|10
1629072560000|2021-08-16 00:09:20|20131.82|20011.82|20136.5|20016.5|20136.5|20016.5|20130.24|20010.24|10
1629072570000|2021-08-16 00:09:30|20136.01|20016.01|20141.94|20021.94|20141.94|20021.94|20134.75|20014.75|10
1629072580000|2021-08-16 00:09:40|20142.72|20022.72|20142.16|20022.16|20143.13|20023.13|20141.08|20021.08|9
1629072590000|2021-08-16 00:09:50|20139.14|20019.14|20131.87|20011.87|20140.23|20020.23|20131.87|20011.87|10
1629072600000|2021-08-16 00:10:00|20132.06|20012.06|20129.34|20009.34|20132.69|20012.69|20128.5|20008.5|10
1629072610000|2021-08-16 00:10:10|20128.97|20008.97|20118.8|19998.8|20128.97|20008.97|20118.8|19998.8|10
1629072620000|2021-08-16 00:10:20|20116.7|19996.7|20102.46|19982.46|20116.7|19996.7|20102.46|19982.46|10
1629072630000|2021-08-16 00:10:30|20102.04|19982.04|20075.72|19955.72|20102.04|19982.04|20075.72|19955.72|10
1629072640000|2021-08-16 00:10:40|20070.94|19950.94|20060.43|19940.43|20070.94|19950.94|20059.22|19939.22|10
1629072650000|2021-08-16 00:10:50|20057.75|19937.75|20046.7|19926.7|20057.75|19937.75|20046.7|19926.7|10
1629072660000|2021-08-16 00:11:00|20046.96|19926.96|20042.86|19922.86|20049.97|19929.97|20042.86|19922.86|10
1629072670000|2021-08-16 00:11:10|20044.41|19924.41|20032.62|19912.62|20044.61|19924.61|20032.62|19912.62|10
1629072680000|2021-08-16 00:11:20|20031.61|19911.61|20018.76|19898.76|20031.61|19911.61|20018.76|19898.76|10
1629072690000|2021-08-16 00:11:30|20017.09|19897.09|19999.48|19879.48|20017.09|19897.09|19999.48|19879.48|10
1629072700000|2021-08-16 00:11:40|19998.41|19878.41|19979.95|19859.95|19998.41|19878.41|19979.95|19859.95|10
1629072710000|2021-08-16 00:11:50|19979.07|19859.07|19956.38|19836.38|19979.07|19859.07|19956.38|19836.38|10
1629072720000|2021-08-16 00:12:00|19953.99|19833.99|19940.64|19820.64|19953.99|19833.99|19940.54|19820.54|10
1629072730000|2021-08-16 00:12:10|19942.54|19822.54|19947.65|19827.65|19947.65|19827.65|19942.32|19822.32|10
1629072740000|2021-08-16 00:12:20|19948.8|19828.8|19952.59|19832.59|19953.32|19833.32|19948.8|19828.8|10
1629072750000|2021-08-16 00:12:30|19951.65|19831.65|19947.83|19827.83|19952.06|19832.06|19947.83|19827.83|10
1629072760000|2021-08-16 00:12:40|19945.19|19825.19|19935.95|19815.95|19945.19|19825.19|19935.95|19815.95|9
1629072770000|2021-08-16 00:12:50|19931.64|19811.64|19925.86|19805.86|19931.64|19811.64|19924.36|19804.36|10
1629072780000|2021-08-16 00:13:00|19924.18|19804.18|19907.96|19787.96|19924.18|19804.18|19907.96|19787.96|10
1629072790000|2021-08-16 00:13:10|19904.53|19784.53|19912.17|19792.17|19912.17|19792.17|19903.14|19783.14|10
1629072800000|2021-08-16 00:13:20|19913.54|19793.54|19918.68|19798.68|19918.68|19798.68|19913.54|19793.54|10
1629072810000|2021-08-16 00:13:30|19918.6|19798.6|19933|19813|19933.07|19813.07|19918.6|19798.6|10
1629072820000|2021-08-16 00:13:40|19936.49|19816.49|19940.18|19820.18|19941.25|19821.25|19936.49|19816.49|10
1629072830000|2021-08-16 00:13:50|19940.24|19820.24|19957.12|19837.12|19957.12|19837.12|19940.24|19820.24|10
1629072840000|2021-08-16 00:14:00|19954.35|19834.35|19956.7|19836.7|19962.13|19842.13|19954.35|19834.35|10
1629072850000|2021-08-16 00:14:10|19957.05|19837.05|19971.96|19851.96|19971.96|19851.96|19957.05|19837.05|10
1629072860000|2021-08-16 00:14:20|19972.64|19852.64|20008.36|19888.36|20008.36|19888.36|19972.64|19852.64|10
1629072870000|2021-08-16 00:14:30|20009.74|19889.74|20071.78|19951.78|20071.78|19951.78|20009.74|19889.74|10
1629072880000|2021-08-16 00:14:40|20076.28|19956.28|20101.03|19981.03|20101.03|19981.03|20074.26|19954.26|9
1629072890000|2021-08-16 00:14:50|20099.35|19979.35|20141.49|20021.49|20141.49|20021.49|20099.35|19979.35|10
1629072900000|2021-08-16 00:15:00|20141.97|20021.97|20167.73|20047.73|20168.13|20048.13|20140.3|20020.3|10
1629072910000|2021-08-16 00:15:10|20169.8|20049.8|20174.13|20054.13|20179.11|20059.11|20169.8|20049.8|10
1629072920000|2021-08-16 00:15:20|20173.14|20053.14|20158.36|20038.36|20173.14|20053.14|20158.36|20038.36|10
1629072930000|2021-08-16 00:15:30|20156.92|20036.92|20153.09|20033.09|20157.53|20037.53|20149.5|20029.5|10
1629072940000|2021-08-16 00:15:40|20151.95|20031.95|20138.74|20018.74|20151.95|20031.95|20138.74|20018.74|10
1629072950000|2021-08-16 00:15:50|20137.86|20017.86|20126.64|20006.64|20137.86|20017.86|20126.64|20006.64|10
1629072960000|2021-08-16 00:16:00|20128.51|20008.51|20125.58|20005.58|20129.17|20009.17|20123.66|20003.66|10
1629072970000|2021-08-16 00:16:10|20126.72|20006.72|20144.58|20024.58|20144.58|20024.58|20126.72|20006.72|10
1629072980000|2021-08-16 00:16:20|20148.32|20028.32|20158.78|20038.78|20158.78|20038.78|20147.7|20027.7|10
1629072990000|2021-08-16 00:16:30|20159.94|20039.94|20154.35|20034.35|20159.94|20039.94|20153.66|20033.66|10
1629073000000|2021-08-16 00:16:40|20155.72|20035.72|20164.81|20044.81|20164.81|20044.81|20155.72|20035.72|10
1629073010000|2021-08-16 00:16:50|20165.53|20045.53|20166.59|20046.59|20166.59|20046.59|20162.29|20042.29|10
1629073020000|2021-08-16 00:17:00|20167.37|20047.37|20174.58|20054.58|20174.58|20054.58|20165.8|20045.8|10
1629073030000|2021-08-16 00:17:10|20172.49|20052.49|20181.54|20061.54|20181.54|20061.54|20172.49|20052.49|10
1629073040000|2021-08-16 00:17:20|20180.16|20060.16|20186.42|20066.42|20186.8|20066.8|20177.42|20057.42|10
1629073050000|2021-08-16 00:17:30|20186.58|20066.58|20192.15|20072.15|20192.15|20072.15|20186.58|20066.58|10
1629073060000|2021-08-16 00:17:40|20192.21|20072.21|20202.63|20082.63|20202.63|20082.63|20192.21|20072.21|10
1629073070000|2021-08-16 00:17:50|20202.21|20082.21|20207.68|20087.68|20207.68|20087.68|20200.38|20080.38|10
1629073080000|2021-08-16 00:18:00|20207.9|20087.9|20221.81|20101.81|20221.81|20101.81|20207.9|20087.9|10
1629073090000|2021-08-16 00:18:10|20220.09|20100.09|20223.2|20103.2|20225.75|20105.75|20220.09|20100.09|10
1629073100000|2021-08-16 00:18:20|20225.28|20105.28|20228.17|20108.17|20229.12|20109.12|20224.72|20104.72|10
1629073110000|2021-08-16 00:18:30|20227.28|20107.28|20233.47|20113.47|20233.47|20113.47|20227.28|20107.28|10
1629073120000|2021-08-16 00:18:40|20232.9|20112.9|20228.14|20108.14|20232.94|20112.94|20225.35|20105.35|9
1629073130000|2021-08-16 00:18:50|20229.61|20109.61|20228.82|20108.82|20234.78|20114.78|20228.82|20108.82|10
1629073140000|2021-08-16 00:19:00|20228.72|20108.72|20211.85|20091.85|20228.72|20108.72|20211.85|20091.85|10
1629073150000|2021-08-16 00:19:10|20212.06|20092.06|20199.55|20079.55|20212.06|20092.06|20199.55|20079.55|10
1629073160000|2021-08-16 00:19:20|20199.18|20079.18|20216.42|20096.42|20216.61|20096.61|20198.78|20078.78|10
1629073170000|2021-08-16 00:19:30|20217.99|20097.99|20222.65|20102.65|20222.65|20102.65|20216.21|20096.21|10
1629073180000|2021-08-16 00:19:40|20220.65|20100.65|20225.85|20105.85|20225.85|20105.85|20219.14|20099.14|10
1629073190000|2021-08-16 00:19:50|20229.11|20109.11|20233.26|20113.26|20237.86|20117.86|20228.89|20108.89|10
1629073200000|2021-08-16 00:20:00|20232.6|20112.6|20233.46|20113.46|20234.21|20114.21|20230.86|20110.86|10
1629073210000|2021-08-16 00:20:10|20235.37|20115.37|20236.21|20116.21|20236.72|20116.72|20234.22|20114.22|10
1629073220000|2021-08-16 00:20:20|20234.64|20114.64|20237.93|20117.93|20239.16|20119.16|20233.23|20113.23|10
1629073230000|2021-08-16 00:20:30|20240.11|20120.11|20238.2|20118.2|20242.08|20122.08|20238.2|20118.2|10
1629073240000|2021-08-16 00:20:40|20239.26|20119.26|20240.38|20120.38|20241.86|20121.86|20238.72|20118.72|10
1629073250000|2021-08-16 00:20:50|20239.22|20119.22|20242.87|20122.87|20242.87|20122.87|20238.46|20118.46|10
1629073260000|2021-08-16 00:21:00|20245.41|20125.41|20250.17|20130.17|20250.17|20130.17|20245.05|20125.05|10
1629073270000|2021-08-16 00:21:10|20250.55|20130.55|20254.87|20134.87|20255.18|20135.18|20250.55|20130.55|10
1629073280000|2021-08-16 00:21:20|20254.84|20134.84|20260.52|20140.52|20260.52|20140.52|20254.84|20134.84|10
1629073290000|2021-08-16 00:21:30|20261.87|20141.87|20252.58|20132.58|20261.87|20141.87|20252.58|20132.58|10
1629073300000|2021-08-16 00:21:40|20250.8|20130.8|20239.11|20119.11|20250.8|20130.8|20239.11|20119.11|10
1629073310000|2021-08-16 00:21:50|20238.42|20118.42|20240.1|20120.1|20241.3|20121.3|20235.32|20115.32|10
1629073320000|2021-08-16 00:22:00|20240.41|20120.41|20247.08|20127.08|20247.08|20127.08|20240.41|20120.41|10
1629073330000|2021-08-16 00:22:10|20245.81|20125.81|20243.72|20123.72|20246.46|20126.46|20242.83|20122.83|10
1629073340000|2021-08-16 00:22:20|20242.92|20122.92|20238.72|20118.72|20242.92|20122.92|20238.06|20118.06|10
1629073350000|2021-08-16 00:22:30|20238.45|20118.45|20239.97|20119.97|20241.21|20121.21|20238.45|20118.45|10
1629073360000|2021-08-16 00:22:40|20240.16|20120.16|20227.83|20107.83|20240.16|20120.16|20227.83|20107.83|10
1629073370000|2021-08-16 00:22:50|20228.9|20108.9|20218.54|20098.54|20228.9|20108.9|20218.36|20098.36|10
1629073380000|2021-08-16 00:23:00|20216.5|20096.5|20207.36|20087.36|20216.5|20096.5|20207.36|20087.36|10
1629073390000|2021-08-16 00:23:10|20207.27|20087.27|20198.61|20078.61|20207.27|20087.27|20198.61|20078.61|10
1629073400000|2021-08-16 00:23:20|20198.39|20078.39|20186.64|20066.64|20198.49|20078.49|20186.64|20066.64|10
1629073410000|2021-08-16 00:23:30|20184.25|20064.25|20161.19|20041.19|20184.25|20064.25|20161.19|20041.19|10
1629073420000|2021-08-16 00:23:40|20160.73|20040.73|20150.73|20030.73|20160.73|20040.73|20150.73|20030.73|10
1629073430000|2021-08-16 00:23:50|20148.26|20028.26|20158.9|20038.9|20158.9|20038.9|20148.26|20028.26|10
1629073440000|2021-08-16 00:24:00|20158.42|20038.42|20174.73|20054.73|20174.73|20054.73|20158.42|20038.42|10
1629073450000|2021-08-16 00:24:10|20175.09|20055.09|20182.46|20062.46|20182.46|20062.46|20174.63|20054.63|10
1629073460000|2021-08-16 00:24:20|20183.13|20063.13|20184.89|20064.89|20186.3|20066.3|20181.53|20061.53|10
1629073470000|2021-08-16 00:24:30|20185.17|20065.17|20183.03|20063.03|20186.52|20066.52|20183.03|20063.03|10
1629073480000|2021-08-16 00:24:40|20182.8|20062.8|20181.04|20061.04|20182.8|20062.8|20180.12|20060.12|10
1629073490000|2021-08-16 00:24:50|20182.25|20062.25|20182.85|20062.85|20185.83|20065.83|20182.25|20062.25|10
1629073500000|2021-08-16 00:25:00|20182.75|20062.75|20174.71|20054.71|20184.36|20064.36|20174.71|20054.71|10
1629073510000|2021-08-16 00:25:10|20175.99|20055.99|20167.34|20047.34|20175.99|20055.99|20167.15|20047.15|10
1629073520000|2021-08-16 00:25:20|20165.5|20045.5|20163.36|20043.36|20165.5|20045.5|20161.8|20041.8|10
1629073530000|2021-08-16 00:25:30|20162.83|20042.83|20152.92|20032.92|20162.83|20042.83|20152.92|20032.92|9
1629073540000|2021-08-16 00:25:40|20151.47|20031.47|20133.17|20013.17|20151.47|20031.47|20133.17|20013.17|10
1629073550000|2021-08-16 00:25:50|20131.8|20011.8|20127.11|20007.11|20131.8|20011.8|20124.74|20004.74|10
1629073560000|2021-08-16 00:26:00|20127.04|20007.04|20126.11|20006.11|20127.32|20007.32|20124.62|20004.62|10
1629073570000|2021-08-16 00:26:10|20127.06|20007.06|20125.08|20005.08|20130.41|20010.41|20125.08|20005.08|10
1629073580000|2021-08-16 00:26:20|20123.76|20003.76|20123.62|20003.62|20124.3|20004.3|20122.06|20002.06|10
1629073590000|2021-08-16 00:26:30|20123.1|20003.1|20119.35|19999.35|20123.1|20003.1|20119.35|19999.35|10
1629073600000|2021-08-16 00:26:40|20119.08|19999.08|20122.73|20002.73|20123.31|20003.31|20119.08|19999.08|9
1629073610000|2021-08-16 00:26:50|20120.14|20000.14|20118.86|19998.86|20120.14|20000.14|20117.48|19997.48|10
1629073620000|2021-08-16 00:27:00|20117.85|19997.85|20114.04|19994.04|20118.76|19998.76|20114.04|19994.04|9
1629073630000|2021-08-16 00:27:10|20115.35|19995.35|20111.6|19991.6|20115.35|19995.35|20111.6|19991.6|10
1629073640000|2021-08-16 00:27:20|20111.93|19991.93|20114.03|19994.03|20115.46|19995.46|20111.93|19991.93|10
1629073650000|2021-08-16 00:27:30|20113.79|19993.79|20108.82|19988.82|20115.38|19995.38|20108.22|19988.22|10
1629073660000|2021-08-16 00:27:40|20108.51|19988.51|20103.81|19983.81|20108.51|19988.51|20103.81|19983.81|10
1629073670000|2021-08-16 00:27:50|20102.23|19982.23|20093.68|19973.68|20102.23|19982.23|20093.68|19973.68|10
1629073680000|2021-08-16 00:28:00|20093|19973|20094.12|19974.12|20094.67|19974.67|20093|19973|10
1629073690000|2021-08-16 00:28:10|20095.09|19975.09|20095.22|19975.22|20098.48|19978.48|20093.5|19973.5|10
1629073700000|2021-08-16 00:28:20|20094.08|19974.08|20087.58|19967.58|20094.08|19974.08|20086.87|19966.87|10
1629073710000|2021-08-16 00:28:30|20086.31|19966.31|20079.97|19959.97|20086.31|19966.31|20078.5|19958.5|10
1629073720000|2021-08-16 00:28:40|20080.27|19960.27|20077.31|19957.31|20080.27|19960.27|20075.69|19955.69|10
1629073730000|2021-08-16 00:28:50|20078.61|19958.61|20075.01|19955.01|20080.03|19960.03|20074.84|19954.84|10
1629073740000|2021-08-16 00:29:00|20074.38|19954.38|20066.94|19946.94|20074.38|19954.38|20066.94|19946.94|10
1629073750000|2021-08-16 00:29:10|20067.33|19947.33|20072.71|19952.71|20073.34|19953.34|20067.33|19947.33|10
1629073760000|2021-08-16 00:29:20|20074.1|19954.1|20070.25|19950.25|20074.22|19954.22|20070.25|19950.25|10
1629073770000|2021-08-16 00:29:30|20070.28|19950.28|20071.6|19951.6|20072.01|19952.01|20068.8|19948.8|10
1629073780000|2021-08-16 00:29:40|20073.92|19953.92|20076.77|19956.77|20077.01|19957.01|20073.92|19953.92|10
1629073790000|2021-08-16 00:29:50|20076.78|19956.78|20079.81|19959.81|20079.81|19959.81|20075.96|19955.96|10
1629073800000|2021-08-16 00:30:00|20081.77|19961.77|20109.17|19989.17|20109.17|19989.17|20081.77|19961.77|10
1629073810000|2021-08-16 00:30:10|20110.31|19990.31|20117.85|19997.85|20117.85|19997.85|20110.31|19990.31|10
1629073820000|2021-08-16 00:30:20|20118.65|19998.65|20122.36|20002.36|20123.26|20003.26|20118.32|19998.32|10
1629073830000|2021-08-16 00:30:30|20122.11|20002.11|20125.36|20005.36|20125.36|20005.36|20122.11|20002.11|10
1629073840000|2021-08-16 00:30:40|20124.28|20004.28|20122.91|20002.91|20125.08|20005.08|20122.26|20002.26|10
1629073850000|2021-08-16 00:30:50|20121.44|20001.44|20119.13|19999.13|20121.44|20001.44|20118.06|19998.06|10
1629073860000|2021-08-16 00:31:00|20118.55|19998.55|20118.45|19998.45|20120.45|20000.45|20118.45|19998.45|10
1629073870000|2021-08-16 00:31:10|20117.9|19997.9|20116.66|19996.66|20117.9|19997.9|20115.94|19995.94|10
1629073880000|2021-08-16 00:31:20|20117.03|19997.03|20121.91|20001.91|20121.91|20001.91|20117.03|19997.03|10
1629073890000|2021-08-16 00:31:30|20122.78|20002.78|20129.55|20009.55|20129.55|20009.55|20122.78|20002.78|10
1629073900000|2021-08-16 00:31:40|20129.84|20009.84|20137.82|20017.82|20137.82|20017.82|20129.84|20009.84|10
1629073910000|2021-08-16 00:31:50|20140.44|20020.44|20141.02|20021.02|20142.86|20022.86|20139.64|20019.64|10
1629073920000|2021-08-16 00:32:00|20141.2|20021.2|20138.95|20018.95|20141.41|20021.41|20138.62|20018.62|10
1629073930000|2021-08-16 00:32:10|20139.56|20019.56|20142.45|20022.45|20142.45|20022.45|20139.56|20019.56|10
1629073940000|2021-08-16 00:32:20|20142.88|20022.88|20148.99|20028.99|20148.99|20028.99|20142.88|20022.88|9
1629073950000|2021-08-16 00:32:30|20149.38|20029.38|20166.37|20046.37|20166.37|20046.37|20148.32|20028.32|9
1629073960000|2021-08-16 00:32:40|20166.39|20046.39|20177.29|20057.29|20177.29|20057.29|20166.39|20046.39|10
1629073970000|2021-08-16 00:32:50|20179.09|20059.09|20183.46|20063.46|20183.46|20063.46|20179.09|20059.09|10
1629073980000|2021-08-16 00:33:00|20185.94|20065.94|20194.59|20074.59|20194.59|20074.59|20185.94|20065.94|10
1629073990000|2021-08-16 00:33:10|20195.01|20075.01|20195.89|20075.89|20196.69|20076.69|20195.01|20075.01|10
1629074000000|2021-08-16 00:33:20|20196.67|20076.67|20191.97|20071.97|20197.36|20077.36|20191.12|20071.12|10
1629074010000|2021-08-16 00:33:30|20190.21|20070.21|20194.18|20074.18|20194.18|20074.18|20189.32|20069.32|10
1629074020000|2021-08-16 00:33:40|20194.69|20074.69|20197.17|20077.17|20197.33|20077.33|20194.23|20074.23|9
1629074030000|2021-08-16 00:33:50|20197.34|20077.34|20192.24|20072.24|20197.34|20077.34|20190.1|20070.1|10
1629074040000|2021-08-16 00:34:00|20192.92|20072.92|20196.47|20076.47|20196.47|20076.47|20192.92|20072.92|10
1629074050000|2021-08-16 00:34:10|20196.63|20076.63|20199.95|20079.95|20200.73|20080.73|20196.63|20076.63|10
1629074060000|2021-08-16 00:34:20|20200.57|20080.57|20198.81|20078.81|20200.83|20080.83|20198.81|20078.81|10
1629074070000|2021-08-16 00:34:30|20198.88|20078.88|20199.37|20079.37|20200.95|20080.95|20198.88|20078.88|10
1629074080000|2021-08-16 00:34:40|20199.67|20079.67|20198.06|20078.06|20199.87|20079.87|20195.89|20075.89|10
1629074090000|2021-08-16 00:34:50|20197.68|20077.68|20196.77|20076.77|20198.06|20078.06|20195.71|20075.71|10
1629074100000|2021-08-16 00:35:00|20198.61|20078.61|20205.01|20085.01|20205.57|20085.57|20198.28|20078.28|9
1629074110000|2021-08-16 00:35:10|20205.93|20085.93|20205.88|20085.88|20208.91|20088.91|20205.75|20085.75|10
1629074120000|2021-08-16 00:35:20|20205.7|20085.7|20210.02|20090.02|20210.02|20090.02|20205.7|20085.7|10
1629074130000|2021-08-16 00:35:30|20210.11|20090.11|20213.06|20093.06|20213.99|20093.99|20209.57|20089.57|10
1629074140000|2021-08-16 00:35:40|20213.62|20093.62|20217.03|20097.03|20217.03|20097.03|20210.83|20090.83|10
1629074150000|2021-08-16 00:35:50|20216.68|20096.68|20222.99|20102.99|20223.49|20103.49|20216.08|20096.08|10
1629074160000|2021-08-16 00:36:00|20222.67|20102.67|20236.01|20116.01|20236.01|20116.01|20220.63|20100.63|10
1629074170000|2021-08-16 00:36:10|20236.4|20116.4|20234.92|20114.92|20238.13|20118.13|20234.92|20114.92|10
1629074180000|2021-08-16 00:36:20|20234.02|20114.02|20234.73|20114.73|20236.1|20116.1|20233.76|20113.76|9
1629074190000|2021-08-16 00:36:30|20233.46|20113.46|20232.14|20112.14|20234.12|20114.12|20231.07|20111.07|10
1629074200000|2021-08-16 00:36:40|20231.98|20111.98|20233.3|20113.3|20234.78|20114.78|20231.98|20111.98|10
1629074210000|2021-08-16 00:36:50|20235.1|20115.1|20239.9|20119.9|20239.9|20119.9|20233.45|20113.45|10
1629074220000|2021-08-16 00:37:00|20240.45|20120.45|20239.65|20119.65|20240.77|20120.77|20238.28|20118.28|10
1629074230000|2021-08-16 00:37:10|20239.73|20119.73|20234.8|20114.8|20239.73|20119.73|20234.8|20114.8|10
1629074240000|2021-08-16 00:37:20|20232.46|20112.46|20214.61|20094.61|20232.46|20112.46|20213.47|20093.47|10
1629074250000|2021-08-16 00:37:30|20214.55|20094.55|20207.67|20087.67|20214.55|20094.55|20207.67|20087.67|10
1629074260000|2021-08-16 00:37:40|20206.35|20086.35|20205.7|20085.7|20207.74|20087.74|20204.55|20084.55|10
1629074270000|2021-08-16 00:37:50|20205.64|20085.64|20207.31|20087.31|20208.19|20088.19|20205.64|20085.64|10
1629074280000|2021-08-16 00:38:00|20205.27|20085.27|20203.81|20083.81|20205.61|20085.61|20203.81|20083.81|10
1629074290000|2021-08-16 00:38:10|20204.97|20084.97|20205.52|20085.52|20207.64|20087.64|20204.97|20084.97|10
1629074300000|2021-08-16 00:38:20|20205.55|20085.55|20207.26|20087.26|20208.01|20088.01|20204.04|20084.04|10
1629074310000|2021-08-16 00:38:30|20207.74|20087.74|20204.82|20084.82|20208.2|20088.2|20204.41|20084.41|10
1629074320000|2021-08-16 00:38:40|20205.16|20085.16|20200.97|20080.97|20205.16|20085.16|20200.97|20080.97|10
1629074330000|2021-08-16 00:38:50|20200.92|20080.92|20201.55|20081.55|20202.44|20082.44|20199.93|20079.93|10
1629074340000|2021-08-16 00:39:00|20201.7|20081.7|20197.96|20077.96|20202.01|20082.01|20197.49|20077.49|10
1629074350000|2021-08-16 00:39:10|20196.72|20076.72|20193.59|20073.59|20196.72|20076.72|20191.13|20071.13|10
1629074360000|2021-08-16 00:39:20|20193.74|20073.74|20200.69|20080.69|20200.89|20080.89|20193.74|20073.74|10
1629074370000|2021-08-16 00:39:30|20201.49|20081.49|20204.49|20084.49|20204.49|20084.49|20201.38|20081.38|10
1629074380000|2021-08-16 00:39:40|20203.44|20083.44|20211.31|20091.31|20211.31|20091.31|20203.44|20083.44|10
1629074390000|2021-08-16 00:39:50|20210.96|20090.96|20211.84|20091.84|20212.65|20092.65|20209.74|20089.74|10
1629074400000|2021-08-16 00:40:00|20213.06|20093.06|20214.63|20094.63|20214.78|20094.78|20210.9|20090.9|9
1629074410000|2021-08-16 00:40:10|20214.08|20094.08|20213.86|20093.86|20214.6|20094.6|20213.16|20093.16|10
1629074420000|2021-08-16 00:40:20|20213.59|20093.59|20207.95|20087.95|20213.59|20093.59|20207.95|20087.95|10
1629074430000|2021-08-16 00:40:30|20207.21|20087.21|20206.12|20086.12|20207.67|20087.67|20205.78|20085.78|10
1629074440000|2021-08-16 00:40:40|20207.16|20087.16|20213.08|20093.08|20213.08|20093.08|20207.16|20087.16|10
1629074450000|2021-08-16 00:40:50|20212.51|20092.51|20212.25|20092.25|20212.61|20092.61|20211.6|20091.6|10
1629074460000|2021-08-16 00:41:00|20213.04|20093.04|20217.16|20097.16|20217.16|20097.16|20213.04|20093.04|10
1629074470000|2021-08-16 00:41:10|20216.81|20096.81|20217.68|20097.68|20217.68|20097.68|20216.81|20096.81|10
1629074480000|2021-08-16 00:41:20|20216.96|20096.96|20217.96|20097.96|20217.96|20097.96|20214.96|20094.96|10
1629074490000|2021-08-16 00:41:30|20218.47|20098.47|20219.3|20099.3|20220.13|20100.13|20218.32|20098.32|10
1629074500000|2021-08-16 00:41:40|20218.94|20098.94|20221.52|20101.52|20221.52|20101.52|20218.94|20098.94|10
1629074510000|2021-08-16 00:41:50|20221.62|20101.62|20217.58|20097.58|20221.62|20101.62|20217.58|20097.58|10
1629074520000|2021-08-16 00:42:00|20217.33|20097.33|20209.14|20089.14|20217.33|20097.33|20208.17|20088.17|10
1629074530000|2021-08-16 00:42:10|20210.37|20090.37|20210.39|20090.39|20210.59|20090.59|20209.29|20089.29|9
1629074540000|2021-08-16 00:42:20|20209.72|20089.72|20204.25|20084.25|20210.06|20090.06|20204.25|20084.25|9
1629074550000|2021-08-16 00:42:30|20203.25|20083.25|20197.62|20077.62|20203.25|20083.25|20197.62|20077.62|10
1629074560000|2021-08-16 00:42:40|20197.37|20077.37|20196.85|20076.85|20198.79|20078.79|20196.23|20076.23|10
1629074570000|2021-08-16 00:42:50|20196.96|20076.96|20190.06|20070.06|20196.96|20076.96|20190.06|20070.06|10
1629074580000|2021-08-16 00:43:00|20190.17|20070.17|20191.26|20071.26|20192.41|20072.41|20190.17|20070.17|9
1629074590000|2021-08-16 00:43:10|20191.51|20071.51|20191.91|20071.91|20193.4|20073.4|20191.5|20071.5|9
1629074600000|2021-08-16 00:43:20|20191.74|20071.74|20194.86|20074.86|20194.86|20074.86|20191.58|20071.58|10
1629074610000|2021-08-16 00:43:30|20194.92|20074.92|20196.46|20076.46|20196.46|20076.46|20194.92|20074.92|10
1629074620000|2021-08-16 00:43:40|20196.43|20076.43|20196.95|20076.95|20197.95|20077.95|20195.29|20075.29|10
1629074630000|2021-08-16 00:43:50|20196.78|20076.78|20199.37|20079.37|20199.88|20079.88|20196.61|20076.61|10
1629074640000|2021-08-16 00:44:00|20199.14|20079.14|20197.33|20077.33|20199.14|20079.14|20196.15|20076.15|9
1629074650000|2021-08-16 00:44:10|20198.46|20078.46|20200.71|20080.71|20200.71|20080.71|20198.46|20078.46|10
1629074660000|2021-08-16 00:44:20|20200.89|20080.89|20200.85|20080.85|20202.05|20082.05|20200.73|20080.73|10
1629074670000|2021-08-16 00:44:30|20200.47|20080.47|20198.33|20078.33|20202.17|20082.17|20197.52|20077.52|9
1629074680000|2021-08-16 00:44:40|20198.24|20078.24|20196.53|20076.53|20198.24|20078.24|20194.9|20074.9|10
1629074690000|2021-08-16 00:44:50|20197.08|20077.08|20198.13|20078.13|20198.13|20078.13|20196.32|20076.32|10
1629074700000|2021-08-16 00:45:00|20198.16|20078.16|20199.46|20079.46|20199.46|20079.46|20197.76|20077.76|10
1629074710000|2021-08-16 00:45:10|20199.47|20079.47|20202.63|20082.63|20202.87|20082.87|20198.53|20078.53|10
1629074720000|2021-08-16 00:45:20|20204.48|20084.48|20209.29|20089.29|20209.29|20089.29|20203.21|20083.21|9
1629074730000|2021-08-16 00:45:30|20210.77|20090.77|20212.77|20092.77|20212.77|20092.77|20208.39|20088.39|9
1629074740000|2021-08-16 00:45:40|20211.67|20091.67|20208.31|20088.31|20211.77|20091.77|20208.31|20088.31|10
1629074750000|2021-08-16 00:45:50|20208.44|20088.44|20206.38|20086.38|20208.72|20088.72|20205.12|20085.12|10
1629074760000|2021-08-16 00:46:00|20206.49|20086.49|20207.92|20087.92|20208.05|20088.05|20206.49|20086.49|10
1629074770000|2021-08-16 00:46:10|20208.22|20088.22|20211.69|20091.69|20211.69|20091.69|20208.22|20088.22|10
1629074780000|2021-08-16 00:46:20|20212.31|20092.31|20211.83|20091.83|20212.31|20092.31|20210.42|20090.42|10
1629074790000|2021-08-16 00:46:30|20211.41|20091.41|20213.07|20093.07|20213.64|20093.64|20211.41|20091.41|10
1629074800000|2021-08-16 00:46:40|20215.02|20095.02|20215.03|20095.03|20216.41|20096.41|20214.84|20094.84|10
1629074810000|2021-08-16 00:46:50|20215.96|20095.96|20213.05|20093.05|20215.96|20095.96|20212.18|20092.18|10
1629074820000|2021-08-16 00:47:00|20211.85|20091.85|20212.97|20092.97|20214.46|20094.46|20211.85|20091.85|10
1629074830000|2021-08-16 00:47:10|20213.08|20093.08|20211.95|20091.95|20215.88|20095.88|20211.95|20091.95|10
1629074840000|2021-08-16 00:47:20|20213.76|20093.76|20216.82|20096.82|20217.93|20097.93|20213.06|20093.06|10
1629074850000|2021-08-16 00:47:30|20217.28|20097.28|20221.55|20101.55|20221.55|20101.55|20216.98|20096.98|10
1629074860000|2021-08-16 00:47:40|20220.96|20100.96|20224.13|20104.13|20224.28|20104.28|20220.96|20100.96|10
1629074870000|2021-08-16 00:47:50|20225.61|20105.61|20231.29|20111.29|20231.29|20111.29|20225.61|20105.61|10
1629074880000|2021-08-16 00:48:00|20230.88|20110.88|20227.31|20107.31|20230.88|20110.88|20227.31|20107.31|10
1629074890000|2021-08-16 00:48:10|20227.02|20107.02|20232.87|20112.87|20232.87|20112.87|20227.02|20107.02|10
1629074900000|2021-08-16 00:48:20|20232.84|20112.84|20236.35|20116.35|20237.02|20117.02|20232.84|20112.84|10
1629074910000|2021-08-16 00:48:30|20236.24|20116.24|20234.4|20114.4|20237.17|20117.17|20234.09|20114.09|10
1629074920000|2021-08-16 00:48:40|20235.49|20115.49|20243.53|20123.53|20243.53|20123.53|20234.35|20114.35|10
1629074930000|2021-08-16 00:48:50|20243.94|20123.94|20242.09|20122.09|20245.86|20125.86|20242.08|20122.08|10
1629074940000|2021-08-16 00:49:00|20242.14|20122.14|20236.64|20116.64|20242.14|20122.14|20233.63|20113.63|10
1629074950000|2021-08-16 00:49:10|20235.27|20115.27|20229.81|20109.81|20235.52|20115.52|20229.65|20109.65|10
1629074960000|2021-08-16 00:49:20|20230.07|20110.07|20227.85|20107.85|20230.07|20110.07|20227.52|20107.52|9
1629074970000|2021-08-16 00:49:30|20227.56|20107.56|20224.57|20104.57|20227.81|20107.81|20224.57|20104.57|10
1629074980000|2021-08-16 00:49:40|20224.51|20104.51|20225.57|20105.57|20226.61|20106.61|20224.51|20104.51|10
1629074990000|2021-08-16 00:49:50|20223.57|20103.57|20224.92|20104.92|20225.06|20105.06|20223.18|20103.18|9
1629075000000|2021-08-16 00:50:00|20225.42|20105.42|20226.68|20106.68|20226.68|20106.68|20225.02|20105.02|10
1629075010000|2021-08-16 00:50:10|20226.56|20106.56|20223.29|20103.29|20226.56|20106.56|20222.74|20102.74|9
1629075020000|2021-08-16 00:50:20|20222.96|20102.96|20233.18|20113.18|20233.65|20113.65|20222.96|20102.96|10
1629075030000|2021-08-16 00:50:30|20235.41|20115.41|20242.22|20122.22|20242.22|20122.22|20235.41|20115.41|10
1629075040000|2021-08-16 00:50:40|20243.31|20123.31|20247.25|20127.25|20247.25|20127.25|20242.58|20122.58|10
1629075050000|2021-08-16 00:50:50|20248.89|20128.89|20251.89|20131.89|20251.89|20131.89|20248.7|20128.7|9
1629075060000|2021-08-16 00:51:00|20252.01|20132.01|20252.02|20132.02|20253.19|20133.19|20251.38|20131.38|10
1629075070000|2021-08-16 00:51:10|20251.99|20131.99|20248.32|20128.32|20251.99|20131.99|20246.79|20126.79|10
1629075080000|2021-08-16 00:51:20|20247.96|20127.96|20245.61|20125.61|20247.96|20127.96|20245.27|20125.27|10
1629075090000|2021-08-16 00:51:30|20246.62|20126.62|20246.28|20126.28|20248.78|20128.78|20246.28|20126.28|10
1629075100000|2021-08-16 00:51:40|20245.65|20125.65|20241.78|20121.78|20245.65|20125.65|20240.33|20120.33|10
1629075110000|2021-08-16 00:51:50|20243.02|20123.02|20244.59|20124.59|20245.66|20125.66|20243.02|20123.02|10
1629075120000|2021-08-16 00:52:00|20244.57|20124.57|20240.59|20120.59|20244.9|20124.9|20240.59|20120.59|10
1629075130000|2021-08-16 00:52:10|20240.27|20120.27|20236.33|20116.33|20240.49|20120.49|20236.31|20116.31|10
1629075140000|2021-08-16 00:52:20|20235.75|20115.75|20238.27|20118.27|20238.27|20118.27|20234.99|20114.99|10
1629075150000|2021-08-16 00:52:30|20239.1|20119.1|20235.67|20115.67|20239.1|20119.1|20235.67|20115.67|10
1629075160000|2021-08-16 00:52:40|20235.51|20115.51|20239.17|20119.17|20239.17|20119.17|20234.9|20114.9|10
1629075170000|2021-08-16 00:52:50|20239.69|20119.69|20237.27|20117.27|20240.74|20120.74|20237.09|20117.09|10
1629075180000|2021-08-16 00:53:00|20237.89|20117.89|20238.2|20118.2|20239.77|20119.77|20237.89|20117.89|10
1629075190000|2021-08-16 00:53:10|20238.35|20118.35|20235.97|20115.97|20238.35|20118.35|20235.97|20115.97|10
1629075200000|2021-08-16 00:53:20|20235.12|20115.12|20231.32|20111.32|20235.12|20115.12|20231.32|20111.32|10
1629075210000|2021-08-16 00:53:30|20231.25|20111.25|20225.78|20105.78|20231.3|20111.3|20225.78|20105.78|10
1629075220000|2021-08-16 00:53:40|20225.12|20105.12|20216.57|20096.57|20225.12|20105.12|20216.57|20096.57|10
1629075230000|2021-08-16 00:53:50|20214.96|20094.96|20217.73|20097.73|20217.73|20097.73|20212.93|20092.93|10
1629075240000|2021-08-16 00:54:00|20217.9|20097.9|20214.87|20094.87|20218.11|20098.11|20214.87|20094.87|10
1629075250000|2021-08-16 00:54:10|20214.8|20094.8|20210.37|20090.37|20214.8|20094.8|20210.37|20090.37|9
1629075260000|2021-08-16 00:54:20|20209.62|20089.62|20209.09|20089.09|20209.62|20089.62|20206.98|20086.98|10
1629075270000|2021-08-16 00:54:30|20209.31|20089.31|20215.24|20095.24|20215.24|20095.24|20209.31|20089.31|10
1629075280000|2021-08-16 00:54:40|20216.14|20096.14|20216.44|20096.44|20217.29|20097.29|20216.04|20096.04|10
1629075290000|2021-08-16 00:54:50|20217.85|20097.85|20218.08|20098.08|20218.34|20098.34|20216.35|20096.35|10
1629075300000|2021-08-16 00:55:00|20216.9|20096.9|20218.1|20098.1|20218.1|20098.1|20215.2|20095.2|9
1629075310000|2021-08-16 00:55:10|20218.07|20098.07|20215.65|20095.65|20218.07|20098.07|20215.43|20095.43|10
1629075320000|2021-08-16 00:55:20|20215.56|20095.56|20205.34|20085.34|20215.56|20095.56|20203.59|20083.59|10
1629075330000|2021-08-16 00:55:30|20205.12|20085.12|20205.09|20085.09|20207.43|20087.43|20205.09|20085.09|10
1629075340000|2021-08-16 00:55:40|20203.86|20083.86|20201.26|20081.26|20204.12|20084.12|20201.26|20081.26|10
1629075350000|2021-08-16 00:55:50|20200.94|20080.94|20198.69|20078.69|20200.94|20080.94|20198.69|20078.69|10
1629075360000|2021-08-16 00:56:00|20198.67|20078.67|20198.67|20078.67|20199.53|20079.53|20197.11|20077.11|10
1629075370000|2021-08-16 00:56:10|20198.98|20078.98|20198.21|20078.21|20198.98|20078.98|20197.26|20077.26|10
1629075380000|2021-08-16 00:56:20|20197.91|20077.91|20197.5|20077.5|20199.24|20079.24|20197.5|20077.5|10
1629075390000|2021-08-16 00:56:30|20197.68|20077.68|20200.4|20080.4|20200.4|20080.4|20197.68|20077.68|10
1629075400000|2021-08-16 00:56:40|20200.33|20080.33|20197.78|20077.78|20200.64|20080.64|20197.56|20077.56|10
1629075410000|2021-08-16 00:56:50|20199.02|20079.02|20196.72|20076.72|20199.02|20079.02|20196.72|20076.72|10
1629075420000|2021-08-16 00:57:00|20194.62|20074.62|20183.56|20063.56|20194.62|20074.62|20183.56|20063.56|10
1629075430000|2021-08-16 00:57:10|20184.15|20064.15|20179.86|20059.86|20185.12|20065.12|20179.86|20059.86|9
1629075440000|2021-08-16 00:57:20|20178.34|20058.34|20173.67|20053.67|20178.91|20058.91|20173.67|20053.67|9
1629075450000|2021-08-16 00:57:30|20173.29|20053.29|20174.3|20054.3|20174.3|20054.3|20172.17|20052.17|9
1629075460000|2021-08-16 00:57:40|20174.19|20054.19|20177.12|20057.12|20177.12|20057.12|20174.15|20054.15|10
1629075470000|2021-08-16 00:57:50|20177.13|20057.13|20179.41|20059.41|20180.32|20060.32|20177.13|20057.13|10
1629075480000|2021-08-16 00:58:00|20179.39|20059.39|20178.26|20058.26|20179.7|20059.7|20177.81|20057.81|10
1629075490000|2021-08-16 00:58:10|20179.15|20059.15|20175.57|20055.57|20179.15|20059.15|20175.57|20055.57|10
1629075500000|2021-08-16 00:58:20|20175.3|20055.3|20173.18|20053.18|20175.72|20055.72|20173.18|20053.18|10
1629075510000|2021-08-16 00:58:30|20171.88|20051.88|20170.65|20050.65|20172.96|20052.96|20170.41|20050.41|10
1629075520000|2021-08-16 00:58:40|20171.65|20051.65|20167.97|20047.97|20171.65|20051.65|20167.97|20047.97|10
1629075530000|2021-08-16 00:58:50|20169.47|20049.47|20158.33|20038.33|20169.51|20049.51|20158.33|20038.33|10
1629075540000|2021-08-16 00:59:00|20156.45|20036.45|20149.97|20029.97|20157.36|20037.36|20149.97|20029.97|10
1629075550000|2021-08-16 00:59:10|20149.02|20029.02|20145.74|20025.74|20149.02|20029.02|20145.67|20025.67|10
1629075560000|2021-08-16 00:59:20|20146.15|20026.15|20138.81|20018.81|20146.15|20026.15|20138.81|20018.81|10
1629075570000|2021-08-16 00:59:30|20139.33|20019.33|20133.41|20013.41|20139.33|20019.33|20133.41|20013.41|9
1629075580000|2021-08-16 00:59:40|20133.84|20013.84|20128.18|20008.18|20133.84|20013.84|20126.45|20006.45|10
1629075590000|2021-08-16 00:59:50|20127.98|20007.98|20131.19|20011.19|20131.19|20011.19|20127.03|20007.03|10
1629075600000|2021-08-16 01:00:00|20130.71|20010.71|20135.69|20015.69|20135.69|20015.69|20129.15|20009.15|10
1629075610000|2021-08-16 01:00:10|20134.14|20014.14|20139.45|20019.45|20139.53|20019.53|20134.14|20014.14|10
1629075620000|2021-08-16 01:00:20|20139.47|20019.47|20143.15|20023.15|20143.15|20023.15|20139.41|20019.41|10
1629075630000|2021-08-16 01:00:30|20142.39|20022.39|20149.12|20029.12|20149.95|20029.95|20142.39|20022.39|10
1629075640000|2021-08-16 01:00:40|20151.35|20031.35|20156.69|20036.69|20158.27|20038.27|20151.24|20031.24|10
1629075650000|2021-08-16 01:00:50|20157.58|20037.58|20155.27|20035.27|20157.74|20037.74|20154.05|20034.05|10
1629075660000|2021-08-16 01:01:00|20155.44|20035.44|20158.28|20038.28|20159.15|20039.15|20155.44|20035.44|10
1629075670000|2021-08-16 01:01:10|20159.53|20039.53|20158.82|20038.82|20160.54|20040.54|20158.82|20038.82|10
1629075680000|2021-08-16 01:01:20|20158.95|20038.95|20155.83|20035.83|20159.62|20039.62|20155.83|20035.83|10
1629075690000|2021-08-16 01:01:30|20155.89|20035.89|20155.78|20035.78|20155.89|20035.89|20153.6|20033.6|10
1629075700000|2021-08-16 01:01:40|20157.08|20037.08|20158.05|20038.05|20158.25|20038.25|20155.89|20035.89|10
1629075710000|2021-08-16 01:01:50|20157.73|20037.73|20160.71|20040.71|20161.43|20041.43|20157.73|20037.73|10
1629075720000|2021-08-16 01:02:00|20159.73|20039.73|20161.39|20041.39|20162.46|20042.46|20159.58|20039.58|10
1629075730000|2021-08-16 01:02:10|20162.79|20042.79|20167.06|20047.06|20167.06|20047.06|20162.52|20042.52|10
1629075740000|2021-08-16 01:02:20|20167.74|20047.74|20166.02|20046.02|20169.02|20049.02|20165.99|20045.99|10
1629075750000|2021-08-16 01:02:30|20166.27|20046.27|20167.48|20047.48|20167.78|20047.78|20165.92|20045.92|10
1629075760000|2021-08-16 01:02:40|20167.86|20047.86|20167.8|20047.8|20169.33|20049.33|20167.8|20047.8|10
1629075770000|2021-08-16 01:02:50|20167.55|20047.55|20167.61|20047.61|20169.17|20049.17|20167.5|20047.5|10
1629075780000|2021-08-16 01:03:00|20166.74|20046.74|20163.04|20043.04|20167.09|20047.09|20163.04|20043.04|9
1629075790000|2021-08-16 01:03:10|20162.62|20042.62|20153.73|20033.73|20163.96|20043.96|20153.73|20033.73|10
1629075800000|2021-08-16 01:03:20|20152.86|20032.86|20149.09|20029.09|20152.86|20032.86|20148.89|20028.89|10
1629075810000|2021-08-16 01:03:30|20149.28|20029.28|20154.51|20034.51|20154.51|20034.51|20149.02|20029.02|10
1629075820000|2021-08-16 01:03:40|20152.63|20032.63|20142.01|20022.01|20152.63|20032.63|20142.01|20022.01|10
1629075830000|2021-08-16 01:03:50|20142.52|20022.52|20140.06|20020.06|20142.52|20022.52|20140.06|20020.06|9
1629075840000|2021-08-16 01:04:00|20141.67|20021.67|20141.32|20021.32|20143.36|20023.36|20141.32|20021.32|10
1629075850000|2021-08-16 01:04:10|20143.82|20023.82|20141.43|20021.43|20143.82|20023.82|20141.43|20021.43|10
1629075860000|2021-08-16 01:04:20|20141.29|20021.29|20136.36|20016.36|20141.67|20021.67|20136.2|20016.2|10
1629075870000|2021-08-16 01:04:30|20135.51|20015.51|20135.73|20015.73|20137.3|20017.3|20134.81|20014.81|10
1629075880000|2021-08-16 01:04:40|20134.75|20014.75|20132.88|20012.88|20135.08|20015.08|20132.88|20012.88|10
1629075890000|2021-08-16 01:04:50|20133.73|20013.73|20131.88|20011.88|20134.08|20014.08|20131.5|20011.5|9
1629075900000|2021-08-16 01:05:00|20132.13|20012.13|20135.14|20015.14|20135.14|20015.14|20132.13|20012.13|10
1629075910000|2021-08-16 01:05:10|20135.55|20015.55|20140.35|20020.35|20140.35|20020.35|20135.55|20015.55|10
1629075920000|2021-08-16 01:05:20|20138.73|20018.73|20137.47|20017.47|20138.84|20018.84|20137.14|20017.14|9
1629075930000|2021-08-16 01:05:30|20137.7|20017.7|20145.73|20025.73|20145.73|20025.73|20137.7|20017.7|10
1629075940000|2021-08-16 01:05:40|20146.57|20026.57|20147.95|20027.95|20148.57|20028.57|20145.83|20025.83|9
1629075950000|2021-08-16 01:05:50|20147.48|20027.48|20148.07|20028.07|20148.07|20028.07|20145.27|20025.27|10
1629075960000|2021-08-16 01:06:00|20148.34|20028.34|20149.42|20029.42|20149.42|20029.42|20148.22|20028.22|9
1629075970000|2021-08-16 01:06:10|20149.69|20029.69|20148.65|20028.65|20151.21|20031.21|20148.65|20028.65|10
1629075980000|2021-08-16 01:06:20|20148.8|20028.8|20152.74|20032.74|20152.74|20032.74|20148.48|20028.48|10
1629075990000|2021-08-16 01:06:30|20149.65|20029.65|20154.35|20034.35|20154.81|20034.81|20149.65|20029.65|10
1629076000000|2021-08-16 01:06:40|20154.48|20034.48|20151.21|20031.21|20154.66|20034.66|20151.21|20031.21|10
1629076010000|2021-08-16 01:06:50|20151.2|20031.2|20140.28|20020.28|20151.2|20031.2|20140.11|20020.11|10
1629076020000|2021-08-16 01:07:00|20141.65|20021.65|20143.45|20023.45|20143.45|20023.45|20139.96|20019.96|10
1629076030000|2021-08-16 01:07:10|20144.19|20024.19|20132.75|20012.75|20144.19|20024.19|20132.75|20012.75|10
1629076040000|2021-08-16 01:07:20|20132.59|20012.59|20132.12|20012.12|20132.82|20012.82|20130.92|20010.92|10
1629076050000|2021-08-16 01:07:30|20132.05|20012.05|20132.52|20012.52|20132.7|20012.7|20130.91|20010.91|10
1629076060000|2021-08-16 01:07:40|20132.59|20012.59|20129.58|20009.58|20132.59|20012.59|20129.58|20009.58|10
1629076070000|2021-08-16 01:07:50|20129.37|20009.37|20128.42|20008.42|20129.37|20009.37|20128.42|20008.42|10
1629076080000|2021-08-16 01:08:00|20128.48|20008.48|20127.93|20007.93|20130.15|20010.15|20127.93|20007.93|9
1629076090000|2021-08-16 01:08:10|20128.77|20008.77|20130.01|20010.01|20130.01|20010.01|20128.35|20008.35|10
1629076100000|2021-08-16 01:08:20|20130.05|20010.05|20124.54|20004.54|20130.71|20010.71|20124.54|20004.54|10
1629076110000|2021-08-16 01:08:30|20124.58|20004.58|20119.88|19999.88|20124.64|20004.64|20119.88|19999.88|10
1629076120000|2021-08-16 01:08:40|20119.68|19999.68|20113.88|19993.88|20119.68|19999.68|20113.88|19993.88|10
1629076130000|2021-08-16 01:08:50|20112.6|19992.6|20110.47|19990.47|20113.06|19993.06|20110.41|19990.41|10
1629076140000|2021-08-16 01:09:00|20110.4|19990.4|20107.23|19987.23|20112.06|19992.06|20107.23|19987.23|10
1629076150000|2021-08-16 01:09:10|20106.01|19986.01|20098.54|19978.54|20106.01|19986.01|20098.54|19978.54|10
1629076160000|2021-08-16 01:09:20|20098.3|19978.3|20095.8|19975.8|20098.3|19978.3|20095.38|19975.38|10
1629076170000|2021-08-16 01:09:30|20095.2|19975.2|20094.64|19974.64|20097.3|19977.3|20094.64|19974.64|10
1629076180000|2021-08-16 01:09:40|20094.49|19974.49|20090.8|19970.8|20094.86|19974.86|20090.8|19970.8|10
1629076190000|2021-08-16 01:09:50|20090.3|19970.3|20088.9|19968.9|20090.83|19970.83|20088.77|19968.77|10
1629076200000|2021-08-16 01:10:00|20089.7|19969.7|20087.74|19967.74|20089.7|19969.7|20086.51|19966.51|10
1629076210000|2021-08-16 01:10:10|20087.4|19967.4|20090.02|19970.02|20090.07|19970.07|20086.27|19966.27|10
1629076220000|2021-08-16 01:10:20|20090.16|19970.16|20093.59|19973.59|20095.06|19975.06|20090.16|19970.16|10
1629076230000|2021-08-16 01:10:30|20093.77|19973.77|20097.73|19977.73|20099.95|19979.95|20093.77|19973.77|10
1629076240000|2021-08-16 01:10:40|20098.53|19978.53|20100.57|19980.57|20100.9|19980.9|20098.53|19978.53|10
1629076250000|2021-08-16 01:10:50|20100.15|19980.15|20099.51|19979.51|20101.55|19981.55|20099.51|19979.51|10
1629076260000|2021-08-16 01:11:00|20099.69|19979.69|20100.21|19980.21|20100.21|19980.21|20099.34|19979.34|9
1629076270000|2021-08-16 01:11:10|20101.44|19981.44|20101.11|19981.11|20102.21|19982.21|20100.83|19980.83|10
1629076280000|2021-08-16 01:11:20|20100.58|19980.58|20098.51|19978.51|20100.97|19980.97|20097.32|19977.32|10
1629076290000|2021-08-16 01:11:30|20098.31|19978.31|20100.35|19980.35|20100.35|19980.35|20098.31|19978.31|9
1629076300000|2021-08-16 01:11:40|20100.47|19980.47|20101.48|19981.48|20101.56|19981.56|20100.47|19980.47|7
1629076310000|2021-08-16 01:11:50|20101.63|19981.63|20104.58|19984.58|20104.58|19984.58|20101.63|19981.63|10
1629076320000|2021-08-16 01:12:00|20105.83|19985.83|20109.27|19989.27|20109.9|19989.9|20105.83|19985.83|10
1629076330000|2021-08-16 01:12:10|20108.84|19988.84|20110.28|19990.28|20110.28|19990.28|20107.97|19987.97|10
1629076340000|2021-08-16 01:12:20|20110.01|19990.01|20108.24|19988.24|20110.78|19990.78|20108.12|19988.12|10
1629076350000|2021-08-16 01:12:30|20108.41|19988.41|20112.6|19992.6|20112.6|19992.6|20108.41|19988.41|9
1629076360000|2021-08-16 01:12:40|20112.58|19992.58|20114.88|19994.88|20115.43|19995.43|20112.58|19992.58|10
1629076370000|2021-08-16 01:12:50|20111.48|19991.48|20106.27|19986.27|20111.48|19991.48|20106.27|19986.27|10
1629076380000|2021-08-16 01:13:00|20105.51|19985.51|20103.79|19983.79|20105.75|19985.75|20103.58|19983.58|10
1629076390000|2021-08-16 01:13:10|20104.66|19984.66|20100.45|19980.45|20104.66|19984.66|20100.45|19980.45|10
1629076400000|2021-08-16 01:13:20|20098.75|19978.75|20094.57|19974.57|20098.78|19978.78|20094.48|19974.48|10
1629076410000|2021-08-16 01:13:30|20095.44|19975.44|20096.35|19976.35|20096.71|19976.71|20094.3|19974.3|10
1629076420000|2021-08-16 01:13:40|20096.37|19976.37|20097.5|19977.5|20097.5|19977.5|20095.9|19975.9|10
1629076430000|2021-08-16 01:13:50|20096.72|19976.72|20097.45|19977.45|20098.46|19978.46|20096.72|19976.72|10
1629076440000|2021-08-16 01:14:00|20097.98|19977.98|20099.62|19979.62|20100.55|19980.55|20097.98|19977.98|10
1629076450000|2021-08-16 01:14:10|20098.76|19978.76|20095.54|19975.54|20099.92|19979.92|20095.54|19975.54|10
1629076460000|2021-08-16 01:14:20|20092.81|19972.81|20087.47|19967.47|20092.81|19972.81|20087.47|19967.47|10
1629076470000|2021-08-16 01:14:30|20086.99|19966.99|20083.33|19963.33|20088.54|19968.54|20083.33|19963.33|10
1629076480000|2021-08-16 01:14:40|20083.23|19963.23|20084.14|19964.14|20085.03|19965.03|20082.97|19962.97|10
1629076490000|2021-08-16 01:14:50|20084.76|19964.76|20080.44|19960.44|20084.76|19964.76|20080.44|19960.44|10
1629076500000|2021-08-16 01:15:00|20080.05|19960.05|20082.35|19962.35|20082.35|19962.35|20079.05|19959.05|10
1629076510000|2021-08-16 01:15:10|20083.6|19963.6|20083.77|19963.77|20084.53|19964.53|20082.94|19962.94|10
1629076520000|2021-08-16 01:15:20|20083.82|19963.82|20083.18|19963.18|20083.92|19963.92|20082.55|19962.55|10
1629076530000|2021-08-16 01:15:30|20084.53|19964.53|20089.29|19969.29|20089.29|19969.29|20084.53|19964.53|10
1629076540000|2021-08-16 01:15:40|20089.32|19969.32|20093.07|19973.07|20093.07|19973.07|20088.12|19968.12|10
1629076550000|2021-08-16 01:15:50|20094.34|19974.34|20097.25|19977.25|20097.25|19977.25|20094.15|19974.15|10
1629076560000|2021-08-16 01:16:00|20097.86|19977.86|20099.51|19979.51|20099.61|19979.61|20096.96|19976.96|10
1629076570000|2021-08-16 01:16:10|20100.24|19980.24|20101.63|19981.63|20101.63|19981.63|20100.05|19980.05|10
1629076580000|2021-08-16 01:16:20|20101.56|19981.56|20100.14|19980.14|20101.56|19981.56|20099.91|19979.91|10
1629076590000|2021-08-16 01:16:30|20100|19980|20099.85|19979.85|20101.17|19981.17|20099.77|19979.77|9
1629076600000|2021-08-16 01:16:40|20099.51|19979.51|20101.46|19981.46|20101.46|19981.46|20099.51|19979.51|7
1629076610000|2021-08-16 01:16:50|20100.07|19980.07|20101.28|19981.28|20101.28|19981.28|20100.07|19980.07|10
1629076620000|2021-08-16 01:17:00|20099.45|19979.45|20102.21|19982.21|20102.21|19982.21|20099.45|19979.45|10
1629076630000|2021-08-16 01:17:10|20104.38|19984.38|20108.17|19988.17|20108.17|19988.17|20104.38|19984.38|10
1629076640000|2021-08-16 01:17:20|20107.79|19987.79|20107.14|19987.14|20108.26|19988.26|20107.14|19987.14|10
1629076650000|2021-08-16 01:17:30|20109.17|19989.17|20110.4|19990.4|20110.4|19990.4|20109.16|19989.16|9
1629076660000|2021-08-16 01:17:40|20110.54|19990.54|20113.63|19993.63|20113.63|19993.63|20110.54|19990.54|9
1629076670000|2021-08-16 01:17:50|20112.29|19992.29|20111.24|19991.24|20112.42|19992.42|20111.03|19991.03|9
1629076680000|2021-08-16 01:18:00|20111.09|19991.09|20112.26|19992.26|20113.63|19993.63|20110.85|19990.85|10
1629076690000|2021-08-16 01:18:10|20113.55|19993.55|20111.51|19991.51|20113.81|19993.81|20110.31|19990.31|9
1629076700000|2021-08-16 01:18:20|20109.71|19989.71|20107.98|19987.98|20109.71|19989.71|20107.45|19987.45|10
1629076710000|2021-08-16 01:18:30|20106.26|19986.26|20106.83|19986.83|20107.55|19987.55|20106.23|19986.23|10
1629076720000|2021-08-16 01:18:40|20105.66|19985.66|20108.48|19988.48|20108.48|19988.48|20105.66|19985.66|9
1629076730000|2021-08-16 01:18:50|20109.11|19989.11|20109.49|19989.49|20109.49|19989.49|20108.96|19988.96|10
1629076740000|2021-08-16 01:19:00|20110.03|19990.03|20109.93|19989.93|20110.37|19990.37|20109.81|19989.81|9
1629076750000|2021-08-16 01:19:10|20109.92|19989.92|20108.61|19988.61|20110.04|19990.04|20108.61|19988.61|8
1629076760000|2021-08-16 01:19:20|20108.34|19988.34|20106.52|19986.52|20109.64|19989.64|20106.25|19986.25|10
1629076770000|2021-08-16 01:19:30|20106.51|19986.51|20105.91|19985.91|20106.51|19986.51|20105.21|19985.21|9
1629076780000|2021-08-16 01:19:40|20106.92|19986.92|20102.16|19982.16|20106.92|19986.92|20102.16|19982.16|10
1629076790000|2021-08-16 01:19:50|20101.37|19981.37|20100.82|19980.82|20101.95|19981.95|20098.78|19978.78|9
1629076800000|2021-08-16 01:20:00|20100.25|19980.25|20088.02|19968.02|20100.25|19980.25|20088.02|19968.02|10
1629076810000|2021-08-16 01:20:10|20085.65|19965.65|20081.08|19961.08|20085.98|19965.98|20081.08|19961.08|10
1629076820000|2021-08-16 01:20:20|20080.68|19960.68|20082.79|19962.79|20083.75|19963.75|20080.66|19960.66|10
1629076830000|2021-08-16 01:20:30|20082.45|19962.45|20085.58|19965.58|20085.77|19965.77|20082.45|19962.45|10
1629076840000|2021-08-16 01:20:40|20086.16|19966.16|20089.46|19969.46|20089.46|19969.46|20085.54|19965.54|10
1629076850000|2021-08-16 01:20:50|20089.8|19969.8|20094.85|19974.85|20094.95|19974.95|20089.79|19969.79|10
1629076860000|2021-08-16 01:21:00|20095.21|19975.21|20095.64|19975.64|20096.37|19976.37|20095.21|19975.21|10
1629076870000|2021-08-16 01:21:10|20095.14|19975.14|20095.86|19975.86|20097.18|19977.18|20094.87|19974.87|10
1629076880000|2021-08-16 01:21:20|20095.17|19975.17|20094.23|19974.23|20095.17|19975.17|20092.2|19972.2|10
1629076890000|2021-08-16 01:21:30|20095.21|19975.21|20094.18|19974.18|20096.21|19976.21|20094.18|19974.18|9
1629076900000|2021-08-16 01:21:40|20094.21|19974.21|20096.04|19976.04|20096.04|19976.04|20094.21|19974.21|8
1629076910000|2021-08-16 01:21:50|20096.01|19976.01|20095.32|19975.32|20096.01|19976.01|20095.08|19975.08|9
1629076920000|2021-08-16 01:22:00|20095.45|19975.45|20093.22|19973.22|20095.45|19975.45|20093.17|19973.17|9
1629076930000|2021-08-16 01:22:10|20095.03|19975.03|20095.74|19975.74|20096.42|19976.42|20093.82|19973.82|10
1629076940000|2021-08-16 01:22:20|20096.84|19976.84|20095.15|19975.15|20097.09|19977.09|20093.64|19973.64|10
1629076950000|2021-08-16 01:22:30|20095.05|19975.05|20097.89|19977.89|20097.89|19977.89|20095.05|19975.05|10
1629076960000|2021-08-16 01:22:40|20097.75|19977.75|20101.91|19981.91|20101.91|19981.91|20097.75|19977.75|10
1629076970000|2021-08-16 01:22:50|20101.93|19981.93|20109.96|19989.96|20110.22|19990.22|20101.93|19981.93|10
1629076980000|2021-08-16 01:23:00|20109.32|19989.32|20112.58|19992.58|20112.58|19992.58|20109.32|19989.32|10
1629076990000|2021-08-16 01:23:10|20113.47|19993.47|20114.51|19994.51|20115.22|19995.22|20113.47|19993.47|10
1629077000000|2021-08-16 01:23:20|20116.35|19996.35|20118.84|19998.84|20119|19999|20116.21|19996.21|10
1629077010000|2021-08-16 01:23:30|20118.55|19998.55|20118.03|19998.03|20118.9|19998.9|20117.69|19997.69|9
1629077020000|2021-08-16 01:23:40|20119.42|19999.42|20124|20004|20124|20004|20118.95|19998.95|10
1629077030000|2021-08-16 01:23:50|20124.14|20004.14|20123.6|20003.6|20125|20005|20123.6|20003.6|10
1629077040000|2021-08-16 01:24:00|20122.4|20002.4|20123.57|20003.57|20123.57|20003.57|20121.75|20001.75|10
1629077050000|2021-08-16 01:24:10|20123.62|20003.62|20125.05|20005.05|20125.5|20005.5|20123.62|20003.62|10
1629077060000|2021-08-16 01:24:20|20124.98|20004.98|20127.61|20007.61|20127.61|20007.61|20124.89|20004.89|10
1629077070000|2021-08-16 01:24:30|20126.42|20006.42|20124.5|20004.5|20126.42|20006.42|20124.42|20004.42|10
1629077080000|2021-08-16 01:24:40|20124.17|20004.17|20121.06|20001.06|20124.17|20004.17|20121.06|20001.06|10
1629077090000|2021-08-16 01:24:50|20121.02|20001.02|20118.78|19998.78|20121.02|20001.02|20118.78|19998.78|10
1629077100000|2021-08-16 01:25:00|20118.66|19998.66|20121.63|20001.63|20121.63|20001.63|20118.66|19998.66|10
1629077110000|2021-08-16 01:25:10|20123.48|20003.48|20125.78|20005.78|20125.78|20005.78|20123.48|20003.48|10
1629077120000|2021-08-16 01:25:20|20125.88|20005.88|20124.95|20004.95|20126.28|20006.28|20124.95|20004.95|10
1629077130000|2021-08-16 01:25:30|20124.71|20004.71|20125.34|20005.34|20125.64|20005.64|20124.71|20004.71|9
1629077140000|2021-08-16 01:25:40|20126.14|20006.14|20128.31|20008.31|20128.31|20008.31|20126.14|20006.14|10
1629077150000|2021-08-16 01:25:50|20128.41|20008.41|20128.43|20008.43|20128.6|20008.6|20127.19|20007.19|10
1629077160000|2021-08-16 01:26:00|20130.03|20010.03|20133.68|20013.68|20133.68|20013.68|20130.03|20010.03|10
1629077170000|2021-08-16 01:26:10|20133.96|20013.96|20136.66|20016.66|20136.91|20016.91|20133.66|20013.66|10
1629077180000|2021-08-16 01:26:20|20136.83|20016.83|20139.35|20019.35|20139.51|20019.51|20136.83|20016.83|10
1629077190000|2021-08-16 01:26:30|20139.57|20019.57|20143.86|20023.86|20143.86|20023.86|20139.57|20019.57|10
1629077200000|2021-08-16 01:26:40|20143.77|20023.77|20145.6|20025.6|20145.83|20025.83|20143.77|20023.77|10
1629077210000|2021-08-16 01:26:50|20144.98|20024.98|20145.93|20025.93|20145.93|20025.93|20143.9|20023.9|10
1629077220000|2021-08-16 01:27:00|20147.27|20027.27|20150.43|20030.43|20150.43|20030.43|20146.39|20026.39|10
1629077230000|2021-08-16 01:27:10|20150.3|20030.3|20150.81|20030.81|20152.19|20032.19|20149.5|20029.5|10
1629077240000|2021-08-16 01:27:20|20150.59|20030.59|20149.72|20029.72|20150.59|20030.59|20148.24|20028.24|10
1629077250000|2021-08-16 01:27:30|20150.3|20030.3|20149.94|20029.94|20151.56|20031.56|20148.9|20028.9|10
1629077260000|2021-08-16 01:27:40|20149.64|20029.64|20150.35|20030.35|20151.19|20031.19|20149.64|20029.64|10
1629077270000|2021-08-16 01:27:50|20149.07|20029.07|20150.01|20030.01|20150.01|20030.01|20148.52|20028.52|10
1629077280000|2021-08-16 01:28:00|20150.92|20030.92|20153.36|20033.36|20153.36|20033.36|20150.68|20030.68|10
1629077290000|2021-08-16 01:28:10|20153.91|20033.91|20154.69|20034.69|20156.48|20036.48|20153.91|20033.91|10
1629077300000|2021-08-16 01:28:20|20153.38|20033.38|20154.79|20034.79|20154.79|20034.79|20153.21|20033.21|9
1629077310000|2021-08-16 01:28:30|20154.54|20034.54|20155.08|20035.08|20155.31|20035.31|20153.52|20033.52|10
1629077320000|2021-08-16 01:28:40|20155.25|20035.25|20159.69|20039.69|20159.89|20039.89|20155.25|20035.25|9
1629077330000|2021-08-16 01:28:50|20161.83|20041.83|20163.57|20043.57|20164.71|20044.71|20161.83|20041.83|9
1629077340000|2021-08-16 01:29:00|20163.63|20043.63|20162.85|20042.85|20163.63|20043.63|20161.7|20041.7|10
1629077350000|2021-08-16 01:29:10|20162.9|20042.9|20165.18|20045.18|20165.19|20045.19|20162.76|20042.76|10
1629077360000|2021-08-16 01:29:20|20165.19|20045.19|20162.22|20042.22|20165.19|20045.19|20162.22|20042.22|9
1629077370000|2021-08-16 01:29:30|20161.05|20041.05|20160.12|20040.12|20161.05|20041.05|20158.51|20038.51|9
1629077380000|2021-08-16 01:29:40|20160.33|20040.33|20159.63|20039.63|20160.33|20040.33|20158.39|20038.39|9
1629077390000|2021-08-16 01:29:50|20159.79|20039.79|20156.59|20036.59|20159.91|20039.91|20156.58|20036.58|10
1629077400000|2021-08-16 01:30:00|20156.97|20036.97|20162.53|20042.53|20162.53|20042.53|20156.97|20036.97|10
1629077410000|2021-08-16 01:30:10|20163.2|20043.2|20166.14|20046.14|20166.14|20046.14|20163.12|20043.12|10
1629077420000|2021-08-16 01:30:20|20166.89|20046.89|20171.77|20051.77|20171.77|20051.77|20166.89|20046.89|9
1629077430000|2021-08-16 01:30:30|20170.53|20050.53|20173.45|20053.45|20173.45|20053.45|20170.53|20050.53|10
1629077440000|2021-08-16 01:30:40|20173.54|20053.54|20175.63|20055.63|20175.63|20055.63|20173.54|20053.54|9
1629077450000|2021-08-16 01:30:50|20175.97|20055.97|20181.89|20061.89|20181.89|20061.89|20175.97|20055.97|10
1629077460000|2021-08-16 01:31:00|20183.99|20063.99|20184.69|20064.69|20184.73|20064.73|20182.54|20062.54|9
1629077470000|2021-08-16 01:31:10|20185.23|20065.23|20188.67|20068.67|20188.92|20068.92|20185.23|20065.23|10
1629077480000|2021-08-16 01:31:20|20188.47|20068.47|20192.37|20072.37|20192.37|20072.37|20188.47|20068.47|10
1629077490000|2021-08-16 01:31:30|20190.65|20070.65|20189.9|20069.9|20190.94|20070.94|20188.54|20068.54|10
1629077500000|2021-08-16 01:31:40|20186.84|20066.84|20183.15|20063.15|20186.95|20066.95|20183.15|20063.15|10
1629077510000|2021-08-16 01:31:50|20184.24|20064.24|20181.41|20061.41|20184.24|20064.24|20180.43|20060.43|10
1629077520000|2021-08-16 01:32:00|20181.39|20061.39|20179.48|20059.48|20181.39|20061.39|20179.19|20059.19|10
1629077530000|2021-08-16 01:32:10|20180.92|20060.92|20185.88|20065.88|20185.88|20065.88|20180.92|20060.92|10
1629077540000|2021-08-16 01:32:20|20186.67|20066.67|20189.37|20069.37|20189.37|20069.37|20186.4|20066.4|10
1629077550000|2021-08-16 01:32:30|20190.44|20070.44|20191.34|20071.34|20191.6|20071.6|20189.32|20069.32|9
1629077560000|2021-08-16 01:32:40|20191.68|20071.68|20191.78|20071.78|20191.78|20071.78|20189.84|20069.84|10
1629077570000|2021-08-16 01:32:50|20191.65|20071.65|20191.39|20071.39|20192.05|20072.05|20190.16|20070.16|10
1629077580000|2021-08-16 01:33:00|20191.77|20071.77|20190.63|20070.63|20191.87|20071.87|20190.63|20070.63|10
1629077590000|2021-08-16 01:33:10|20191.02|20071.02|20192.97|20072.97|20192.97|20072.97|20191.02|20071.02|10
1629077600000|2021-08-16 01:33:20|20192.05|20072.05|20197.49|20077.49|20197.49|20077.49|20191.7|20071.7|10
1629077610000|2021-08-16 01:33:30|20196.59|20076.59|20201.06|20081.06|20201.09|20081.09|20196.59|20076.59|10
1629077620000|2021-08-16 01:33:40|20201.23|20081.23|20203.39|20083.39|20203.39|20083.39|20200.39|20080.39|10
1629077630000|2021-08-16 01:33:50|20203.89|20083.89|20207.43|20087.43|20208.65|20088.65|20203.89|20083.89|10
1629077640000|2021-08-16 01:34:00|20207.68|20087.68|20210.35|20090.35|20210.35|20090.35|20207.32|20087.32|9
1629077650000|2021-08-16 01:34:10|20209.47|20089.47|20210.8|20090.8|20210.8|20090.8|20208.75|20088.75|10
1629077660000|2021-08-16 01:34:20|20210.63|20090.63|20213.26|20093.26|20213.26|20093.26|20210.05|20090.05|10
1629077670000|2021-08-16 01:34:30|20214.36|20094.36|20213.63|20093.63|20214.36|20094.36|20212.37|20092.37|10
1629077680000|2021-08-16 01:34:40|20213.75|20093.75|20217.11|20097.11|20217.22|20097.22|20213.75|20093.75|10
1629077690000|2021-08-16 01:34:50|20217.16|20097.16|20214.82|20094.82|20217.16|20097.16|20214.82|20094.82|10
1629077700000|2021-08-16 01:35:00|20215.16|20095.16|20214.26|20094.26|20215.16|20095.16|20213.66|20093.66|10
1629077710000|2021-08-16 01:35:10|20214.04|20094.04|20210.95|20090.95|20214.04|20094.04|20210.95|20090.95|10
1629077720000|2021-08-16 01:35:20|20211.02|20091.02|20210.41|20090.41|20211.02|20091.02|20208.46|20088.46|10
1629077730000|2021-08-16 01:35:30|20210.22|20090.22|20208.84|20088.84|20210.22|20090.22|20208.39|20088.39|10
1629077740000|2021-08-16 01:35:40|20208.88|20088.88|20210.34|20090.34|20210.91|20090.91|20208.88|20088.88|10
1629077750000|2021-08-16 01:35:50|20210.19|20090.19|20210.67|20090.67|20210.67|20090.67|20209.55|20089.55|10
1629077760000|2021-08-16 01:36:00|20211.07|20091.07|20211.33|20091.33|20212.55|20092.55|20211.07|20091.07|10
1629077770000|2021-08-16 01:36:10|20211.39|20091.39|20210.29|20090.29|20211.39|20091.39|20209.6|20089.6|10
1629077780000|2021-08-16 01:36:20|20210.46|20090.46|20211.97|20091.97|20212.16|20092.16|20210.46|20090.46|10
1629077790000|2021-08-16 01:36:30|20212.13|20092.13|20210.38|20090.38|20212.33|20092.33|20210.26|20090.26|10
1629077800000|2021-08-16 01:36:40|20209|20089|20203.31|20083.31|20209|20089|20203.31|20083.31|10
1629077810000|2021-08-16 01:36:50|20203.08|20083.08|20200.24|20080.24|20203.09|20083.09|20200.24|20080.24|10
1629077820000|2021-08-16 01:37:00|20200.38|20080.38|20191.09|20071.09|20200.79|20080.79|20191.03|20071.03|10
1629077830000|2021-08-16 01:37:10|20189.27|20069.27|20186.79|20066.79|20189.27|20069.27|20186.61|20066.61|10
1629077840000|2021-08-16 01:37:20|20186.59|20066.59|20183.82|20063.82|20186.59|20066.59|20183.82|20063.82|10
1629077850000|2021-08-16 01:37:30|20185.16|20065.16|20184.22|20064.22|20186.8|20066.8|20183.85|20063.85|10
1629077860000|2021-08-16 01:37:40|20184.83|20064.83|20187.23|20067.23|20187.23|20067.23|20184.83|20064.83|10
1629077870000|2021-08-16 01:37:50|20187.3|20067.3|20187.47|20067.47|20187.85|20067.85|20186.66|20066.66|9
1629077880000|2021-08-16 01:38:00|20185.16|20065.16|20180.2|20060.2|20186.59|20066.59|20180.2|20060.2|10
1629077890000|2021-08-16 01:38:10|20177.89|20057.89|20175.09|20055.09|20177.89|20057.89|20172.76|20052.76|10
1629077900000|2021-08-16 01:38:20|20173.7|20053.7|20177.46|20057.46|20177.46|20057.46|20173.6|20053.6|10
1629077910000|2021-08-16 01:38:30|20178.39|20058.39|20179.07|20059.07|20179.7|20059.7|20178.1|20058.1|10
1629077920000|2021-08-16 01:38:40|20179.58|20059.58|20184.21|20064.21|20184.21|20064.21|20179.48|20059.48|9
1629077930000|2021-08-16 01:38:50|20184.67|20064.67|20192.14|20072.14|20192.14|20072.14|20184.67|20064.67|10
1629077940000|2021-08-16 01:39:00|20192.79|20072.79|20195.21|20075.21|20196.22|20076.22|20192.79|20072.79|10
1629077950000|2021-08-16 01:39:10|20194.73|20074.73|20193.17|20073.17|20195.68|20075.68|20193.17|20073.17|10
1629077960000|2021-08-16 01:39:20|20192.23|20072.23|20190.09|20070.09|20192.23|20072.23|20188.61|20068.61|9
1629077970000|2021-08-16 01:39:30|20189.94|20069.94|20192.34|20072.34|20192.34|20072.34|20189.94|20069.94|10
1629077980000|2021-08-16 01:39:40|20192.22|20072.22|20192.75|20072.75|20193.43|20073.43|20191.05|20071.05|8
1629077990000|2021-08-16 01:39:50|20192.77|20072.77|20191.67|20071.67|20192.77|20072.77|20190.8|20070.8|10
1629078000000|2021-08-16 01:40:00|20191.39|20071.39|20190.77|20070.77|20191.42|20071.42|20188.66|20068.66|10
1629078010000|2021-08-16 01:40:10|20191.65|20071.65|20190.75|20070.75|20191.65|20071.65|20189.89|20069.89|10
1629078020000|2021-08-16 01:40:20|20191.95|20071.95|20191.87|20071.87|20194.04|20074.04|20191.87|20071.87|10
1629078030000|2021-08-16 01:40:30|20193.56|20073.56|20195.71|20075.71|20195.71|20075.71|20193.46|20073.46|10
1629078040000|2021-08-16 01:40:40|20195.55|20075.55|20197.48|20077.48|20197.48|20077.48|20195.3|20075.3|9
1629078050000|2021-08-16 01:40:50|20196.28|20076.28|20197.73|20077.73|20197.73|20077.73|20196.1|20076.1|10
1629078060000|2021-08-16 01:41:00|20197.95|20077.95|20191|20071|20197.95|20077.95|20191|20071|10
1629078070000|2021-08-16 01:41:10|20190.54|20070.54|20191.81|20071.81|20191.81|20071.81|20189.99|20069.99|10
1629078080000|2021-08-16 01:41:20|20193.41|20073.41|20195.06|20075.06|20195.52|20075.52|20193.41|20073.41|9
1629078090000|2021-08-16 01:41:30|20195.44|20075.44|20194.93|20074.93|20195.9|20075.9|20194.53|20074.53|10
1629078100000|2021-08-16 01:41:40|20195|20075|20191.72|20071.72|20195.6|20075.6|20191.72|20071.72|10
1629078110000|2021-08-16 01:41:50|20191.35|20071.35|20186.77|20066.77|20191.35|20071.35|20186.44|20066.44|10
1629078120000|2021-08-16 01:42:00|20186.39|20066.39|20187.53|20067.53|20189.16|20069.16|20186.39|20066.39|9
1629078130000|2021-08-16 01:42:10|20186.48|20066.48|20180.51|20060.51|20186.48|20066.48|20180.51|20060.51|9
1629078140000|2021-08-16 01:42:20|20178.61|20058.61|20174.79|20054.79|20178.61|20058.61|20174.67|20054.67|10
1629078150000|2021-08-16 01:42:30|20174.59|20054.59|20170.91|20050.91|20174.59|20054.59|20170.91|20050.91|10
1629078160000|2021-08-16 01:42:40|20170.02|20050.02|20171.34|20051.34|20172.39|20052.39|20170.02|20050.02|10
1629078170000|2021-08-16 01:42:50|20171.01|20051.01|20171.28|20051.28|20171.28|20051.28|20169.11|20049.11|10
1629078180000|2021-08-16 01:43:00|20171.55|20051.55|20175.7|20055.7|20175.77|20055.77|20171.55|20051.55|10
1629078190000|2021-08-16 01:43:10|20176.12|20056.12|20173.03|20053.03|20176.12|20056.12|20172.62|20052.62|10
1629078200000|2021-08-16 01:43:20|20174.1|20054.1|20171.63|20051.63|20174.1|20054.1|20171.44|20051.44|10
1629078210000|2021-08-16 01:43:30|20171.96|20051.96|20168.57|20048.57|20171.96|20051.96|20168.57|20048.57|10
1629078220000|2021-08-16 01:43:40|20168.83|20048.83|20167.65|20047.65|20169.26|20049.26|20167.65|20047.65|9
1629078230000|2021-08-16 01:43:50|20167.69|20047.69|20167.24|20047.24|20168.97|20048.97|20167.24|20047.24|10
1629078240000|2021-08-16 01:44:00|20167.29|20047.29|20167.05|20047.05|20167.43|20047.43|20167.05|20047.05|9
1629078250000|2021-08-16 01:44:10|20167.03|20047.03|20167.98|20047.98|20167.98|20047.98|20166.23|20046.23|10
1629078260000|2021-08-16 01:44:20|20167.87|20047.87|20166.3|20046.3|20167.91|20047.91|20166.3|20046.3|9
1629078270000|2021-08-16 01:44:30|20166|20046|20163.35|20043.35|20166|20046|20162.21|20042.21|10
1629078280000|2021-08-16 01:44:40|20160.94|20040.94|20154.91|20034.91|20160.94|20040.94|20154.64|20034.64|10
1629078290000|2021-08-16 01:44:50|20154.84|20034.84|20153.41|20033.41|20155.94|20035.94|20153.41|20033.41|10
1629078300000|2021-08-16 01:45:00|20153.44|20033.44|20159.18|20039.18|20159.58|20039.58|20153|20033|10
1629078310000|2021-08-16 01:45:10|20159.02|20039.02|20161.81|20041.81|20161.81|20041.81|20159.02|20039.02|10
1629078320000|2021-08-16 01:45:20|20162.08|20042.08|20162.72|20042.72|20163.3|20043.3|20161.11|20041.11|10
1629078330000|2021-08-16 01:45:30|20162.7|20042.7|20165.12|20045.12|20165.12|20045.12|20162.14|20042.14|9
1629078340000|2021-08-16 01:45:40|20165.29|20045.29|20169.78|20049.78|20169.78|20049.78|20165.29|20045.29|10
1629078350000|2021-08-16 01:45:50|20171.18|20051.18|20170.41|20050.41|20171.31|20051.31|20169.73|20049.73|10
1629078360000|2021-08-16 01:46:00|20170.55|20050.55|20170.86|20050.86|20172.21|20052.21|20170.55|20050.55|10
1629078370000|2021-08-16 01:46:10|20170.75|20050.75|20171.34|20051.34|20171.34|20051.34|20170.41|20050.41|9
1629078380000|2021-08-16 01:46:20|20171.36|20051.36|20164|20044|20171.36|20051.36|20164|20044|10
1629078390000|2021-08-16 01:46:30|20163.93|20043.93|20163.77|20043.77|20164.42|20044.42|20162.25|20042.25|10
1629078400000|2021-08-16 01:46:40|20163.04|20043.04|20161.69|20041.69|20163.04|20043.04|20161.69|20041.69|10
1629078410000|2021-08-16 01:46:50|20160.25|20040.25|20160.67|20040.67|20160.91|20040.91|20159.68|20039.68|10
1629078420000|2021-08-16 01:47:00|20161.21|20041.21|20159.08|20039.08|20161.21|20041.21|20159.08|20039.08|10
1629078430000|2021-08-16 01:47:10|20159.18|20039.18|20157.93|20037.93|20159.18|20039.18|20157.77|20037.77|10
1629078440000|2021-08-16 01:47:20|20158.38|20038.38|20164.65|20044.65|20165.17|20045.17|20158.38|20038.38|10
1629078450000|2021-08-16 01:47:30|20164.88|20044.88|20161.98|20041.98|20164.95|20044.95|20161.98|20041.98|10
1629078460000|2021-08-16 01:47:40|20161.76|20041.76|20165.42|20045.42|20165.42|20045.42|20161.76|20041.76|9
1629078470000|2021-08-16 01:47:50|20165.77|20045.77|20169.22|20049.22|20170.29|20050.29|20165.77|20045.77|10
1629078480000|2021-08-16 01:48:00|20170.19|20050.19|20171.65|20051.65|20172.4|20052.4|20170.19|20050.19|10
1629078490000|2021-08-16 01:48:10|20171.61|20051.61|20173.14|20053.14|20173.19|20053.19|20171.37|20051.37|10
1629078500000|2021-08-16 01:48:20|20173.6|20053.6|20174.32|20054.32|20174.32|20054.32|20172.34|20052.34|10
1629078510000|2021-08-16 01:48:30|20173.41|20053.41|20175.59|20055.59|20175.59|20055.59|20173.41|20053.41|10
1629078520000|2021-08-16 01:48:40|20173.72|20053.72|20173.27|20053.27|20174.83|20054.83|20173.14|20053.14|10
1629078530000|2021-08-16 01:48:50|20173.25|20053.25|20173.48|20053.48|20173.48|20053.48|20171.96|20051.96|10
1629078540000|2021-08-16 01:49:00|20173.33|20053.33|20171.77|20051.77|20174.81|20054.81|20171.77|20051.77|10
1629078550000|2021-08-16 01:49:10|20170.74|20050.74|20162.75|20042.75|20170.74|20050.74|20162.75|20042.75|10
1629078560000|2021-08-16 01:49:20|20161.61|20041.61|20160.92|20040.92|20161.61|20041.61|20159.62|20039.62|10
1629078570000|2021-08-16 01:49:30|20160.88|20040.88|20158.73|20038.73|20160.88|20040.88|20158.73|20038.73|10
1629078580000|2021-08-16 01:49:40|20158.61|20038.61|20154.83|20034.83|20158.61|20038.61|20154.67|20034.67|10
1629078590000|2021-08-16 01:49:50|20155.08|20035.08|20154.99|20034.99|20155.32|20035.32|20153.52|20033.52|10
1629078600000|2021-08-16 01:50:00|20155.16|20035.16|20157.68|20037.68|20157.68|20037.68|20153.64|20033.64|10
1629078610000|2021-08-16 01:50:10|20157.63|20037.63|20157.01|20037.01|20158.75|20038.75|20156.96|20036.96|10
1629078620000|2021-08-16 01:50:20|20156.98|20036.98|20155.29|20035.29|20156.98|20036.98|20154.9|20034.9|10
1629078630000|2021-08-16 01:50:30|20155.45|20035.45|20157.23|20037.23|20157.23|20037.23|20155.2|20035.2|9
1629078640000|2021-08-16 01:50:40|20157.3|20037.3|20161.94|20041.94|20161.94|20041.94|20157.3|20037.3|10
1629078650000|2021-08-16 01:50:50|20162.01|20042.01|20163.07|20043.07|20163.31|20043.31|20161.43|20041.43|8
1629078660000|2021-08-16 01:51:00|20163.01|20043.01|20167.06|20047.06|20167.06|20047.06|20163.01|20043.01|10
1629078670000|2021-08-16 01:51:10|20166.95|20046.95|20170.68|20050.68|20170.68|20050.68|20166.95|20046.95|10
1629078680000|2021-08-16 01:51:20|20170.85|20050.85|20168.65|20048.65|20170.85|20050.85|20168.02|20048.02|10
1629078690000|2021-08-16 01:51:30|20170.74|20050.74|20173.93|20053.93|20173.93|20053.93|20169.95|20049.95|10
1629078700000|2021-08-16 01:51:40|20173.91|20053.91|20177.62|20057.62|20179.52|20059.52|20173.91|20053.91|10
1629078710000|2021-08-16 01:51:50|20177.16|20057.16|20176.2|20056.2|20177.23|20057.23|20176.19|20056.19|10
1629078720000|2021-08-16 01:52:00|20176.06|20056.06|20178.24|20058.24|20178.24|20058.24|20175.9|20055.9|9
1629078730000|2021-08-16 01:52:10|20177.49|20057.49|20179.54|20059.54|20179.75|20059.75|20176.14|20056.14|10
1629078740000|2021-08-16 01:52:20|20180.77|20060.77|20179.8|20059.8|20181.61|20061.61|20179.66|20059.66|10
1629078750000|2021-08-16 01:52:30|20178.61|20058.61|20178.31|20058.31|20180.39|20060.39|20178.1|20058.1|10
1629078760000|2021-08-16 01:52:40|20178.18|20058.18|20177.5|20057.5|20178.25|20058.25|20177.4|20057.4|10
1629078770000|2021-08-16 01:52:50|20177.44|20057.44|20177.07|20057.07|20177.44|20057.44|20175.84|20055.84|9
1629078780000|2021-08-16 01:53:00|20177.62|20057.62|20177.34|20057.34|20177.69|20057.69|20175.78|20055.78|9
1629078790000|2021-08-16 01:53:10|20177.23|20057.23|20176.44|20056.44|20177.23|20057.23|20175.2|20055.2|10
1629078800000|2021-08-16 01:53:20|20176.48|20056.48|20175.26|20055.26|20176.48|20056.48|20173.96|20053.96|10
1629078810000|2021-08-16 01:53:30|20175.05|20055.05|20174.82|20054.82|20175.05|20055.05|20173.86|20053.86|10
1629078820000|2021-08-16 01:53:40|20174.49|20054.49|20175.44|20055.44|20175.8|20055.8|20174.26|20054.26|9
1629078830000|2021-08-16 01:53:50|20175.17|20055.17|20172.87|20052.87|20176.67|20056.67|20172.87|20052.87|9
1629078840000|2021-08-16 01:54:00|20171.45|20051.45|20172.05|20052.05|20174.4|20054.4|20171.27|20051.27|10
1629078850000|2021-08-16 01:54:10|20172.23|20052.23|20167.31|20047.31|20172.23|20052.23|20167.31|20047.31|10
1629078860000|2021-08-16 01:54:20|20167.47|20047.47|20167.98|20047.98|20169.72|20049.72|20167.47|20047.47|10
1629078870000|2021-08-16 01:54:30|20168.15|20048.15|20170.24|20050.24|20170.24|20050.24|20168.15|20048.15|10
1629078880000|2021-08-16 01:54:40|20169.92|20049.92|20167.84|20047.84|20169.96|20049.96|20167.84|20047.84|9
1629078890000|2021-08-16 01:54:50|20167.47|20047.47|20161.69|20041.69|20168.47|20048.47|20161.69|20041.69|10
1629078900000|2021-08-16 01:55:00|20161.66|20041.66|20157.81|20037.81|20161.66|20041.66|20157.77|20037.77|10
1629078910000|2021-08-16 01:55:10|20159.11|20039.11|20157.5|20037.5|20159.11|20039.11|20157.3|20037.3|10
1629078920000|2021-08-16 01:55:20|20157.61|20037.61|20157.39|20037.39|20157.61|20037.61|20156.14|20036.14|10
1629078930000|2021-08-16 01:55:30|20157.06|20037.06|20157.98|20037.98|20159.27|20039.27|20156.02|20036.02|10
1629078940000|2021-08-16 01:55:40|20157.97|20037.97|20161.03|20041.03|20161.59|20041.59|20157.97|20037.97|10
1629078950000|2021-08-16 01:55:50|20160.81|20040.81|20162.88|20042.88|20162.88|20042.88|20160.73|20040.73|10
1629078960000|2021-08-16 01:56:00|20162.76|20042.76|20164.03|20044.03|20164.03|20044.03|20161.72|20041.72|9
1629078970000|2021-08-16 01:56:10|20164.1|20044.1|20167.36|20047.36|20168.4|20048.4|20164.1|20044.1|10
1629078980000|2021-08-16 01:56:20|20168.97|20048.97|20172.69|20052.69|20172.95|20052.95|20168.97|20048.97|9
1629078990000|2021-08-16 01:56:30|20173.71|20053.71|20176.38|20056.38|20176.38|20056.38|20173.71|20053.71|10
1629079000000|2021-08-16 01:56:40|20176.8|20056.8|20178.7|20058.7|20178.7|20058.7|20176.8|20056.8|8
1629079010000|2021-08-16 01:56:50|20178.81|20058.81|20181.04|20061.04|20181.04|20061.04|20178.67|20058.67|10
1629079020000|2021-08-16 01:57:00|20180.84|20060.84|20176.8|20056.8|20180.84|20060.84|20176.8|20056.8|10
1629079030000|2021-08-16 01:57:10|20176.48|20056.48|20177.52|20057.52|20177.56|20057.56|20176.02|20056.02|10
1629079040000|2021-08-16 01:57:20|20177.09|20057.09|20178.34|20058.34|20178.34|20058.34|20176.81|20056.81|10
1629079050000|2021-08-16 01:57:30|20178.82|20058.82|20179.07|20059.07|20180.13|20060.13|20178.49|20058.49|10
1629079060000|2021-08-16 01:57:40|20178.96|20058.96|20181.96|20061.96|20181.96|20061.96|20178.96|20058.96|10
1629079070000|2021-08-16 01:57:50|20182.41|20062.41|20182.8|20062.8|20182.8|20062.8|20180.47|20060.47|9
1629079080000|2021-08-16 01:58:00|20183.81|20063.81|20187.16|20067.16|20187.16|20067.16|20183.81|20063.81|10
1629079090000|2021-08-16 01:58:10|20187.34|20067.34|20188.67|20068.67|20188.95|20068.95|20187.34|20067.34|10
1629079100000|2021-08-16 01:58:20|20188.76|20068.76|20184.51|20064.51|20188.8|20068.8|20184.51|20064.51|10
1629079110000|2021-08-16 01:58:30|20186.02|20066.02|20182.7|20062.7|20186.02|20066.02|20182.7|20062.7|9
1629079120000|2021-08-16 01:58:40|20182.09|20062.09|20184.32|20064.32|20184.32|20064.32|20181.95|20061.95|10
1629079130000|2021-08-16 01:58:50|20184.27|20064.27|20189.56|20069.56|20189.56|20069.56|20184.27|20064.27|10
1629079140000|2021-08-16 01:59:00|20189.82|20069.82|20192.46|20072.46|20192.57|20072.57|20188.99|20068.99|10
1629079150000|2021-08-16 01:59:10|20192.25|20072.25|20188.74|20068.74|20192.25|20072.25|20188.6|20068.6|10
1629079160000|2021-08-16 01:59:20|20187.17|20067.17|20180.58|20060.58|20187.72|20067.72|20180.58|20060.58|10
1629079170000|2021-08-16 01:59:30|20178.65|20058.65|20180.44|20060.44|20181.09|20061.09|20178.65|20058.65|10
1629079180000|2021-08-16 01:59:40|20179.46|20059.46|20178.85|20058.85|20180.83|20060.83|20178.85|20058.85|10
1629079190000|2021-08-16 01:59:50|20178.91|20058.91|20177.92|20057.92|20179.79|20059.79|20177.64|20057.64|10
1629079200000|2021-08-16 02:00:00|20177.88|20057.88|20186.65|20066.65|20186.65|20066.65|20177.51|20057.51|10
1629079210000|2021-08-16 02:00:10|20186.84|20066.84|20198.53|20078.53|20198.53|20078.53|20186.84|20066.84|10
1629079220000|2021-08-16 02:00:20|20197.61|20077.61|20197.78|20077.78|20197.97|20077.97|20196.37|20076.37|10
1629079230000|2021-08-16 02:00:30|20196.46|20076.46|20193.62|20073.62|20196.46|20076.46|20192.03|20072.03|10
1629079240000|2021-08-16 02:00:40|20193.34|20073.34|20194.3|20074.3|20194.45|20074.45|20191.94|20071.94|10
1629079250000|2021-08-16 02:00:50|20194.1|20074.1|20196.05|20076.05|20196.92|20076.92|20194.1|20074.1|10
1629079260000|2021-08-16 02:01:00|20196.21|20076.21|20197.29|20077.29|20197.91|20077.91|20196.21|20076.21|10
1629079270000|2021-08-16 02:01:10|20196.39|20076.39|20194.12|20074.12|20196.56|20076.56|20194.12|20074.12|10
1629079280000|2021-08-16 02:01:20|20194.27|20074.27|20186.61|20066.61|20194.27|20074.27|20186.61|20066.61|10
1629079290000|2021-08-16 02:01:30|20186.44|20066.44|20187.44|20067.44|20187.44|20067.44|20185.31|20065.31|10
1629079300000|2021-08-16 02:01:40|20187.27|20067.27|20194.21|20074.21|20194.21|20074.21|20187.27|20067.27|10
1629079310000|2021-08-16 02:01:50|20194.8|20074.8|20196.64|20076.64|20196.71|20076.71|20194.79|20074.79|10
1629079320000|2021-08-16 02:02:00|20197.07|20077.07|20198.5|20078.5|20200.14|20080.14|20197|20077|10
1629079330000|2021-08-16 02:02:10|20198.48|20078.48|20196.58|20076.58|20199.03|20079.03|20196.58|20076.58|10
1629079340000|2021-08-16 02:02:20|20196.2|20076.2|20194.44|20074.44|20196.46|20076.46|20194.16|20074.16|10
1629079350000|2021-08-16 02:02:30|20194.8|20074.8|20196.9|20076.9|20197.19|20077.19|20194.8|20074.8|10
1629079360000|2021-08-16 02:02:40|20193.83|20073.83|20194.86|20074.86|20195.81|20075.81|20193.83|20073.83|10
1629079370000|2021-08-16 02:02:50|20195.47|20075.47|20194.3|20074.3|20195.49|20075.49|20193.74|20073.74|10
1629079380000|2021-08-16 02:03:00|20195.76|20075.76|20197.14|20077.14|20197.28|20077.28|20195.76|20075.76|9
1629079390000|2021-08-16 02:03:10|20197.03|20077.03|20201.15|20081.15|20201.15|20081.15|20197.03|20077.03|10
1629079400000|2021-08-16 02:03:20|20201.32|20081.32|20198.54|20078.54|20201.32|20081.32|20198.54|20078.54|9
1629079410000|2021-08-16 02:03:30|20199.34|20079.34|20196.23|20076.23|20199.34|20079.34|20196.23|20076.23|9
1629079420000|2021-08-16 02:03:40|20195.77|20075.77|20199|20079|20199.12|20079.12|20195.61|20075.61|10
1629079430000|2021-08-16 02:03:50|20199.27|20079.27|20200.81|20080.81|20200.81|20080.81|20199.27|20079.27|10
1629079440000|2021-08-16 02:04:00|20200.85|20080.85|20200.43|20080.43|20201.26|20081.26|20200.11|20080.11|9
1629079450000|2021-08-16 02:04:10|20200.34|20080.34|20199.16|20079.16|20201.48|20081.48|20199.16|20079.16|10
1629079460000|2021-08-16 02:04:20|20197.44|20077.44|20196.25|20076.25|20198.47|20078.47|20196.25|20076.25|8
1629079470000|2021-08-16 02:04:30|20197.55|20077.55|20196.18|20076.18|20197.55|20077.55|20195.79|20075.79|10
1629079480000|2021-08-16 02:04:40|20196.16|20076.16|20193.82|20073.82|20197.97|20077.97|20193.82|20073.82|10
1629079490000|2021-08-16 02:04:50|20192.41|20072.41|20191.95|20071.95|20192.92|20072.92|20191.95|20071.95|9
1629079500000|2021-08-16 02:05:00|20193.16|20073.16|20192.67|20072.67|20193.16|20073.16|20192.26|20072.26|10
1629079510000|2021-08-16 02:05:10|20193.03|20073.03|20194.39|20074.39|20194.39|20074.39|20192.05|20072.05|10
1629079520000|2021-08-16 02:05:20|20194.49|20074.49|20197.22|20077.22|20198.06|20078.06|20194.38|20074.38|10
1629079530000|2021-08-16 02:05:30|20197.07|20077.07|20201.9|20081.9|20203.11|20083.11|20197.07|20077.07|10
1629079540000|2021-08-16 02:05:40|20201.52|20081.52|20197.81|20077.81|20201.52|20081.52|20197.81|20077.81|10
1629079550000|2021-08-16 02:05:50|20195.83|20075.83|20191.97|20071.97|20195.83|20075.83|20191.83|20071.83|10
1629079560000|2021-08-16 02:06:00|20193.62|20073.62|20192.9|20072.9|20193.62|20073.62|20192.31|20072.31|10
1629079570000|2021-08-16 02:06:10|20192.56|20072.56|20192.91|20072.91|20193.45|20073.45|20191.69|20071.69|10
1629079580000|2021-08-16 02:06:20|20192.66|20072.66|20180.82|20060.82|20192.66|20072.66|20180.82|20060.82|10
1629079590000|2021-08-16 02:06:30|20180.47|20060.47|20176.12|20056.12|20180.47|20060.47|20176.1|20056.1|10
1629079600000|2021-08-16 02:06:40|20175.7|20055.7|20169.9|20049.9|20175.7|20055.7|20168.48|20048.48|10
1629079610000|2021-08-16 02:06:50|20169.72|20049.72|20168.46|20048.46|20171.61|20051.61|20168.46|20048.46|10
1629079620000|2021-08-16 02:07:00|20168.19|20048.19|20169.51|20049.51|20170.1|20050.1|20168.19|20048.19|10
1629079630000|2021-08-16 02:07:10|20170.52|20050.52|20171.73|20051.73|20173.03|20053.03|20170.52|20050.52|10
1629079640000|2021-08-16 02:07:20|20171.82|20051.82|20175.66|20055.66|20175.66|20055.66|20171.82|20051.82|10
1629079650000|2021-08-16 02:07:30|20175.57|20055.57|20179.94|20059.94|20181.11|20061.11|20175.57|20055.57|10
1629079660000|2021-08-16 02:07:40|20180.36|20060.36|20181.55|20061.55|20182.97|20062.97|20180.36|20060.36|10
1629079670000|2021-08-16 02:07:50|20181.66|20061.66|20183.09|20063.09|20183.09|20063.09|20180.71|20060.71|10
1629079680000|2021-08-16 02:08:00|20183.42|20063.42|20179.21|20059.21|20184.3|20064.3|20179.21|20059.21|10
1629079690000|2021-08-16 02:08:10|20179.97|20059.97|20182.27|20062.27|20182.27|20062.27|20178.99|20058.99|10
1629079700000|2021-08-16 02:08:20|20182.35|20062.35|20185.28|20065.28|20185.38|20065.38|20182.35|20062.35|9
1629079710000|2021-08-16 02:08:30|20185.23|20065.23|20185.57|20065.57|20186.76|20066.76|20185.08|20065.08|9
1629079720000|2021-08-16 02:08:40|20186.17|20066.17|20189.85|20069.85|20190.38|20070.38|20186.07|20066.07|10
1629079730000|2021-08-16 02:08:50|20190.05|20070.05|20189.47|20069.47|20190.05|20070.05|20188.16|20068.16|9
1629079740000|2021-08-16 02:09:00|20189.39|20069.39|20183.48|20063.48|20189.39|20069.39|20183.48|20063.48|10
1629079750000|2021-08-16 02:09:10|20183.85|20063.85|20187.1|20067.1|20187.1|20067.1|20183.67|20063.67|10
1629079760000|2021-08-16 02:09:20|20184.9|20064.9|20190.94|20070.94|20190.94|20070.94|20184.9|20064.9|10
1629079770000|2021-08-16 02:09:30|20191.03|20071.03|20190.73|20070.73|20191.34|20071.34|20190.08|20070.08|10
1629079780000|2021-08-16 02:09:40|20190.66|20070.66|20190.55|20070.55|20192.17|20072.17|20190.55|20070.55|10
1629079790000|2021-08-16 02:09:50|20190.65|20070.65|20191.21|20071.21|20192.48|20072.48|20190.63|20070.63|10
1629079800000|2021-08-16 02:10:00|20189.76|20069.76|20190.14|20070.14|20190.55|20070.55|20189.62|20069.62|10
1629079810000|2021-08-16 02:10:10|20189.99|20069.99|20184.99|20064.99|20189.99|20069.99|20184.99|20064.99|10
1629079820000|2021-08-16 02:10:20|20184.41|20064.41|20180.52|20060.52|20184.41|20064.41|20178.87|20058.87|10
1629079830000|2021-08-16 02:10:30|20181.06|20061.06|20179.76|20059.76|20181.75|20061.75|20179.76|20059.76|10
1629079840000|2021-08-16 02:10:40|20179.81|20059.81|20176.64|20056.64|20179.81|20059.81|20176.64|20056.64|9
1629079850000|2021-08-16 02:10:50|20176.87|20056.87|20177.38|20057.38|20177.47|20057.47|20175.62|20055.62|10
1629079860000|2021-08-16 02:11:00|20177.85|20057.85|20177.32|20057.32|20178.06|20058.06|20176.3|20056.3|10
1629079870000|2021-08-16 02:11:10|20177.15|20057.15|20177.51|20057.51|20177.51|20057.51|20175.56|20055.56|10
1629079880000|2021-08-16 02:11:20|20177.64|20057.64|20178.08|20058.08|20179.53|20059.53|20177.55|20057.55|10
1629079890000|2021-08-16 02:11:30|20179.21|20059.21|20179.57|20059.57|20180.02|20060.02|20178.57|20058.57|10
1629079900000|2021-08-16 02:11:40|20178.25|20058.25|20178.99|20058.99|20179.52|20059.52|20177.91|20057.91|10
1629079910000|2021-08-16 02:11:50|20177.83|20057.83|20174.83|20054.83|20179.49|20059.49|20174.77|20054.77|10
1629079920000|2021-08-16 02:12:00|20174.45|20054.45|20171.47|20051.47|20174.51|20054.51|20170.62|20050.62|10
1629079930000|2021-08-16 02:12:10|20169.46|20049.46|20169.34|20049.34|20169.71|20049.71|20168.34|20048.34|10
1629079940000|2021-08-16 02:12:20|20168.08|20048.08|20167.42|20047.42|20168.58|20048.58|20167.16|20047.16|10
1629079950000|2021-08-16 02:12:30|20167.22|20047.22|20168.1|20048.1|20168.51|20048.51|20166.96|20046.96|9
1629079960000|2021-08-16 02:12:40|20166.32|20046.32|20166.49|20046.49|20167.95|20047.95|20166.22|20046.22|10
1629079970000|2021-08-16 02:12:50|20166.44|20046.44|20165.48|20045.48|20167.07|20047.07|20165.47|20045.47|10
1629079980000|2021-08-16 02:13:00|20165.09|20045.09|20165.79|20045.79|20165.79|20045.79|20163.71|20043.71|10
1629079990000|2021-08-16 02:13:10|20165.7|20045.7|20166.87|20046.87|20166.87|20046.87|20165.39|20045.39|10
1629080000000|2021-08-16 02:13:20|20166.86|20046.86|20165.74|20045.74|20166.86|20046.86|20164.88|20044.88|10
1629080010000|2021-08-16 02:13:30|20164.66|20044.66|20162.55|20042.55|20164.66|20044.66|20162.55|20042.55|10
1629080020000|2021-08-16 02:13:40|20162.61|20042.61|20161.95|20041.95|20163.71|20043.71|20161.85|20041.85|10
1629080030000|2021-08-16 02:13:50|20161.74|20041.74|20156.77|20036.77|20161.74|20041.74|20156.75|20036.75|10
1629080040000|2021-08-16 02:14:00|20155.76|20035.76|20150.55|20030.55|20155.76|20035.76|20150.55|20030.55|10
1629080050000|2021-08-16 02:14:10|20152.3|20032.3|20153.12|20033.12|20153.12|20033.12|20151.42|20031.42|10
1629080060000|2021-08-16 02:14:20|20153.4|20033.4|20156.11|20036.11|20156.84|20036.84|20153.4|20033.4|10
1629080070000|2021-08-16 02:14:30|20156.38|20036.38|20158.46|20038.46|20159.88|20039.88|20155.93|20035.93|10
1629080080000|2021-08-16 02:14:40|20158.34|20038.34|20157.98|20037.98|20158.77|20038.77|20156.9|20036.9|10
1629080090000|2021-08-16 02:14:50|20156.69|20036.69|20154.51|20034.51|20157.47|20037.47|20154.51|20034.51|9
1629080100000|2021-08-16 02:15:00|20155.09|20035.09|20155.89|20035.89|20155.89|20035.89|20154|20034|10
1629080110000|2021-08-16 02:15:10|20155.35|20035.35|20156.75|20036.75|20156.75|20036.75|20152.81|20032.81|9
1629080120000|2021-08-16 02:15:20|20156.57|20036.57|20153.97|20033.97|20156.83|20036.83|20153.7|20033.7|10
1629080130000|2021-08-16 02:15:30|20153.72|20033.72|20151.59|20031.59|20154.88|20034.88|20151.48|20031.48|10
1629080140000|2021-08-16 02:15:40|20151.57|20031.57|20148.29|20028.29|20151.57|20031.57|20148.15|20028.15|10
1629080150000|2021-08-16 02:15:50|20149.04|20029.04|20147.39|20027.39|20149.04|20029.04|20146.11|20026.11|10
1629080160000|2021-08-16 02:16:00|20145.88|20025.88|20146.4|20026.4|20147.41|20027.41|20145.88|20025.88|10
1629080170000|2021-08-16 02:16:10|20146.96|20026.96|20153.59|20033.59|20153.59|20033.59|20146.96|20026.96|10
1629080180000|2021-08-16 02:16:20|20153.7|20033.7|20160.19|20040.19|20160.19|20040.19|20152.27|20032.27|9
1629080190000|2021-08-16 02:16:30|20160.55|20040.55|20162.46|20042.46|20162.93|20042.93|20160.55|20040.55|9
1629080200000|2021-08-16 02:16:40|20161.68|20041.68|20158.02|20038.02|20162.04|20042.04|20158.02|20038.02|10
1629080210000|2021-08-16 02:16:50|20158.65|20038.65|20158.69|20038.69|20158.69|20038.69|20157.02|20037.02|10
1629080220000|2021-08-16 02:17:00|20158.51|20038.51|20161.83|20041.83|20161.83|20041.83|20158.51|20038.51|10
1629080230000|2021-08-16 02:17:10|20162.11|20042.11|20162.9|20042.9|20163.55|20043.55|20161.87|20041.87|10
1629080240000|2021-08-16 02:17:20|20162.94|20042.94|20163.48|20043.48|20165.17|20045.17|20162.79|20042.79|10
1629080250000|2021-08-16 02:17:30|20163.54|20043.54|20162.44|20042.44|20163.54|20043.54|20161.95|20041.95|10
1629080260000|2021-08-16 02:17:40|20162.22|20042.22|20162.59|20042.59|20162.76|20042.76|20162.19|20042.19|9
1629080270000|2021-08-16 02:17:50|20162.6|20042.6|20159.32|20039.32|20162.6|20042.6|20159.32|20039.32|10
1629080280000|2021-08-16 02:18:00|20160.54|20040.54|20159.84|20039.84|20161.91|20041.91|20159.75|20039.75|10
1629080290000|2021-08-16 02:18:10|20159.57|20039.57|20157.88|20037.88|20159.57|20039.57|20157.88|20037.88|10
1629080300000|2021-08-16 02:18:20|20157.89|20037.89|20154.45|20034.45|20157.89|20037.89|20154.45|20034.45|9
1629080310000|2021-08-16 02:18:30|20154.66|20034.66|20153.81|20033.81|20156|20036|20153.81|20033.81|10
1629080320000|2021-08-16 02:18:40|20153.71|20033.71|20152.26|20032.26|20154.75|20034.75|20152.24|20032.24|9
1629080330000|2021-08-16 02:18:50|20152.13|20032.13|20151.64|20031.64|20153.11|20033.11|20151.64|20031.64|10
1629080340000|2021-08-16 02:19:00|20151.32|20031.32|20150.99|20030.99|20151.63|20031.63|20150.52|20030.52|10
1629080350000|2021-08-16 02:19:10|20149.93|20029.93|20145.84|20025.84|20149.93|20029.93|20145.25|20025.25|9
1629080360000|2021-08-16 02:19:20|20145.87|20025.87|20146.87|20026.87|20147.64|20027.64|20145.75|20025.75|10
1629080370000|2021-08-16 02:19:30|20146.73|20026.73|20144.65|20024.65|20146.73|20026.73|20143.54|20023.54|10
1629080380000|2021-08-16 02:19:40|20143.17|20023.17|20144.8|20024.8|20144.8|20024.8|20142.87|20022.87|10
1629080390000|2021-08-16 02:19:50|20144.99|20024.99|20144.96|20024.96|20144.99|20024.99|20144.47|20024.47|10
1629080400000|2021-08-16 02:20:00|20144.95|20024.95|20148.28|20028.28|20148.28|20028.28|20144.76|20024.76|9
1629080410000|2021-08-16 02:20:10|20148.26|20028.26|20145.55|20025.55|20148.26|20028.26|20144.12|20024.12|10
1629080420000|2021-08-16 02:20:20|20145.72|20025.72|20145.49|20025.49|20145.72|20025.72|20142.77|20022.77|9
1629080430000|2021-08-16 02:20:30|20145.47|20025.47|20144.71|20024.71|20146.2|20026.2|20144.22|20024.22|9
1629080440000|2021-08-16 02:20:40|20144.56|20024.56|20143.46|20023.46|20144.56|20024.56|20142.64|20022.64|9
1629080450000|2021-08-16 02:20:50|20143.35|20023.35|20135.94|20015.94|20143.67|20023.67|20135.94|20015.94|10
1629080460000|2021-08-16 02:21:00|20136.72|20016.72|20136.19|20016.19|20136.98|20016.98|20134.37|20014.37|10
1629080470000|2021-08-16 02:21:10|20136.51|20016.51|20137.22|20017.22|20138.49|20018.49|20136.51|20016.51|10
1629080480000|2021-08-16 02:21:20|20137|20017|20137.48|20017.48|20138.03|20018.03|20137|20017|10
1629080490000|2021-08-16 02:21:30|20137.56|20017.56|20135.75|20015.75|20137.56|20017.56|20134.51|20014.51|10
1629080500000|2021-08-16 02:21:40|20136.75|20016.75|20136.81|20016.81|20136.81|20016.81|20135.49|20015.49|10
1629080510000|2021-08-16 02:21:50|20136.51|20016.51|20134.19|20014.19|20136.61|20016.61|20133.42|20013.42|10
1629080520000|2021-08-16 02:22:00|20134.23|20014.23|20134.45|20014.45|20135.35|20015.35|20134.23|20014.23|10
1629080530000|2021-08-16 02:22:10|20134.37|20014.37|20133.99|20013.99|20135.13|20015.13|20133.99|20013.99|10
1629080540000|2021-08-16 02:22:20|20134.16|20014.16|20130.78|20010.78|20134.16|20014.16|20130.78|20010.78|9
1629080550000|2021-08-16 02:22:30|20129.32|20009.32|20130.07|20010.07|20130.07|20010.07|20127.92|20007.92|10
1629080560000|2021-08-16 02:22:40|20130.85|20010.85|20137.38|20017.38|20137.38|20017.38|20130.85|20010.85|10
1629080570000|2021-08-16 02:22:50|20137.15|20017.15|20135.47|20015.47|20138.82|20018.82|20135.22|20015.22|10
1629080580000|2021-08-16 02:23:00|20134.53|20014.53|20132.58|20012.58|20135.31|20015.31|20132.05|20012.05|10
1629080590000|2021-08-16 02:23:10|20132.62|20012.62|20129.91|20009.91|20132.79|20012.79|20129.91|20009.91|9
1629080600000|2021-08-16 02:23:20|20129.43|20009.43|20123.07|20003.07|20129.43|20009.43|20122.82|20002.82|10
1629080610000|2021-08-16 02:23:30|20125.52|20005.52|20121.34|20001.34|20126.54|20006.54|20121.34|20001.34|10
1629080620000|2021-08-16 02:23:40|20120.81|20000.81|20118.89|19998.89|20120.81|20000.81|20118.5|19998.5|10
1629080630000|2021-08-16 02:23:50|20119.04|19999.04|20123.3|20003.3|20123.3|20003.3|20119.04|19999.04|9
1629080640000|2021-08-16 02:24:00|20123.41|20003.41|20121.86|20001.86|20123.41|20003.41|20121.28|20001.28|10
1629080650000|2021-08-16 02:24:10|20121.47|20001.47|20118.76|19998.76|20121.47|20001.47|20118.76|19998.76|10
1629080660000|2021-08-16 02:24:20|20118.29|19998.29|20118.69|19998.69|20119.36|19999.36|20118.01|19998.01|10
1629080670000|2021-08-16 02:24:30|20118.6|19998.6|20118.07|19998.07|20118.6|19998.6|20117.71|19997.71|10
1629080680000|2021-08-16 02:24:40|20116.78|19996.78|20119.07|19999.07|20119.07|19999.07|20116.78|19996.78|10
1629080690000|2021-08-16 02:24:50|20119.04|19999.04|20118.61|19998.61|20119.64|19999.64|20118.61|19998.61|9
1629080700000|2021-08-16 02:25:00|20118.79|19998.79|20119.44|19999.44|20119.44|19999.44|20117.61|19997.61|9
1629080710000|2021-08-16 02:25:10|20119.46|19999.46|20120.42|20000.42|20120.99|20000.99|20119.46|19999.46|10
1629080720000|2021-08-16 02:25:20|20120.91|20000.91|20122.59|20002.59|20123.35|20003.35|20120.91|20000.91|10
1629080730000|2021-08-16 02:25:30|20123.48|20003.48|20120.46|20000.46|20123.48|20003.48|20120.46|20000.46|10
1629080740000|2021-08-16 02:25:40|20119.59|19999.59|20118.7|19998.7|20120.22|20000.22|20118.7|19998.7|10
1629080750000|2021-08-16 02:25:50|20118.72|19998.72|20118.67|19998.67|20119.7|19999.7|20118.07|19998.07|10
1629080760000|2021-08-16 02:26:00|20117.55|19997.55|20117.81|19997.81|20117.81|19997.81|20116.3|19996.3|10
1629080770000|2021-08-16 02:26:10|20117.63|19997.63|20116.86|19996.86|20118.68|19998.68|20116.34|19996.34|10
1629080780000|2021-08-16 02:26:20|20116.84|19996.84|20116.43|19996.43|20116.84|19996.84|20116.09|19996.09|9
1629080790000|2021-08-16 02:26:30|20116.39|19996.39|20118.11|19998.11|20118.11|19998.11|20116.39|19996.39|9
1629080800000|2021-08-16 02:26:40|20118.45|19998.45|20119.43|19999.43|20119.95|19999.95|20117.68|19997.68|10
1629080810000|2021-08-16 02:26:50|20119.56|19999.56|20120.1|20000.1|20120.1|20000.1|20118.68|19998.68|10
1629080820000|2021-08-16 02:27:00|20119.51|19999.51|20119.49|19999.49|20119.51|19999.51|20117.82|19997.82|10
1629080830000|2021-08-16 02:27:10|20119.66|19999.66|20119.39|19999.39|20120.23|20000.23|20119.39|19999.39|9
1629080840000|2021-08-16 02:27:20|20120.92|20000.92|20122.5|20002.5|20122.85|20002.85|20120.92|20000.92|10
1629080850000|2021-08-16 02:27:30|20122.78|20002.78|20124.3|20004.3|20124.96|20004.96|20122.78|20002.78|10
1629080860000|2021-08-16 02:27:40|20124.15|20004.15|20125.82|20005.82|20125.82|20005.82|20123.49|20003.49|10
1629080870000|2021-08-16 02:27:50|20125.87|20005.87|20129.14|20009.14|20129.4|20009.4|20125.87|20005.87|10
1629080880000|2021-08-16 02:28:00|20129.42|20009.42|20130.98|20010.98|20131.02|20011.02|20129.42|20009.42|9
1629080890000|2021-08-16 02:28:10|20130.91|20010.91|20128.45|20008.45|20131.07|20011.07|20128.08|20008.08|10
1629080900000|2021-08-16 02:28:20|20128.12|20008.12|20129.57|20009.57|20129.88|20009.88|20127.86|20007.86|10
1629080910000|2021-08-16 02:28:30|20129.51|20009.51|20130.98|20010.98|20130.98|20010.98|20129.03|20009.03|10
1629080920000|2021-08-16 02:28:40|20131.14|20011.14|20129.05|20009.05|20131.31|20011.31|20129.05|20009.05|9
1629080930000|2021-08-16 02:28:50|20129.11|20009.11|20128.81|20008.81|20129.58|20009.58|20128.81|20008.81|9
1629080940000|2021-08-16 02:29:00|20128.94|20008.94|20126.44|20006.44|20128.94|20008.94|20126.44|20006.44|10
1629080950000|2021-08-16 02:29:10|20126.9|20006.9|20124.75|20004.75|20126.9|20006.9|20124.62|20004.62|9
1629080960000|2021-08-16 02:29:20|20123.98|20003.98|20122.17|20002.17|20123.98|20003.98|20121.68|20001.68|10
1629080970000|2021-08-16 02:29:30|20121.94|20001.94|20119.41|19999.41|20121.94|20001.94|20119.41|19999.41|10
1629080980000|2021-08-16 02:29:40|20119.75|19999.75|20117.57|19997.57|20119.75|19999.75|20117.57|19997.57|10
1629080990000|2021-08-16 02:29:50|20118.49|19998.49|20116.61|19996.61|20118.49|19998.49|20116.61|19996.61|10
1629081000000|2021-08-16 02:30:00|20116.45|19996.45|20117.94|19997.94|20117.94|19997.94|20114.59|19994.59|10
1629081010000|2021-08-16 02:30:10|20117.99|19997.99|20125.34|20005.34|20125.34|20005.34|20117.99|19997.99|10
1629081020000|2021-08-16 02:30:20|20125.91|20005.91|20127.09|20007.09|20127.09|20007.09|20124.74|20004.74|10
1629081030000|2021-08-16 02:30:30|20127.7|20007.7|20130.26|20010.26|20131.51|20011.51|20127.7|20007.7|10
1629081040000|2021-08-16 02:30:40|20131.16|20011.16|20135.54|20015.54|20135.54|20015.54|20131.16|20011.16|10
1629081050000|2021-08-16 02:30:50|20136.01|20016.01|20137.63|20017.63|20138.73|20018.73|20136.01|20016.01|10
1629081060000|2021-08-16 02:31:00|20139.78|20019.78|20145.76|20025.76|20145.76|20025.76|20139.78|20019.78|10
1629081070000|2021-08-16 02:31:10|20146.54|20026.54|20148.05|20028.05|20148.05|20028.05|20146.54|20026.54|10
1629081080000|2021-08-16 02:31:20|20147.65|20027.65|20145.91|20025.91|20147.65|20027.65|20145.91|20025.91|10
1629081090000|2021-08-16 02:31:30|20145.85|20025.85|20146.23|20026.23|20147.38|20027.38|20145.85|20025.85|10
1629081100000|2021-08-16 02:31:40|20146.35|20026.35|20146.19|20026.19|20148.02|20028.02|20145.7|20025.7|10
1629081110000|2021-08-16 02:31:50|20146.96|20026.96|20146.83|20026.83|20147.91|20027.91|20146.57|20026.57|10
1629081120000|2021-08-16 02:32:00|20148.08|20028.08|20151.73|20031.73|20151.73|20031.73|20148.08|20028.08|9
1629081130000|2021-08-16 02:32:10|20152.2|20032.2|20150.04|20030.04|20152.2|20032.2|20150.04|20030.04|10
1629081140000|2021-08-16 02:32:20|20148.69|20028.69|20146.01|20026.01|20148.69|20028.69|20146.01|20026.01|10
1629081150000|2021-08-16 02:32:30|20145.72|20025.72|20147.03|20027.03|20147.03|20027.03|20145.26|20025.26|10
1629081160000|2021-08-16 02:32:40|20145.99|20025.99|20146.48|20026.48|20146.6|20026.6|20144.21|20024.21|10
1629081170000|2021-08-16 02:32:50|20147.66|20027.66|20149.83|20029.83|20150.11|20030.11|20147.64|20027.64|10
1629081180000|2021-08-16 02:33:00|20149.94|20029.94|20150.24|20030.24|20150.84|20030.84|20148.65|20028.65|10
1629081190000|2021-08-16 02:33:10|20150.49|20030.49|20150.18|20030.18|20150.77|20030.77|20149.06|20029.06|10
1629081200000|2021-08-16 02:33:20|20149.76|20029.76|20148.12|20028.12|20149.76|20029.76|20148.06|20028.06|10
1629081210000|2021-08-16 02:33:30|20148.28|20028.28|20148.18|20028.18|20149.38|20029.38|20148.11|20028.11|8
1629081220000|2021-08-16 02:33:40|20149.5|20029.5|20149.51|20029.51|20149.67|20029.67|20149.28|20029.28|9
1629081230000|2021-08-16 02:33:50|20149.1|20029.1|20142.48|20022.48|20149.1|20029.1|20142.48|20022.48|10
1629081240000|2021-08-16 02:34:00|20142.5|20022.5|20142.6|20022.6|20142.89|20022.89|20141.54|20021.54|10
1629081250000|2021-08-16 02:34:10|20142.24|20022.24|20140.74|20020.74|20142.49|20022.49|20140.6|20020.6|10
1629081260000|2021-08-16 02:34:20|20140.79|20020.79|20138.92|20018.92|20141.24|20021.24|20138.92|20018.92|10
1629081270000|2021-08-16 02:34:30|20138.79|20018.79|20136.84|20016.84|20138.91|20018.91|20136.16|20016.16|10
1629081280000|2021-08-16 02:34:40|20136.41|20016.41|20122.53|20002.53|20136.41|20016.41|20122.53|20002.53|10
1629081290000|2021-08-16 02:34:50|20120.2|20000.2|20120.57|20000.57|20121.86|20001.86|20119.96|19999.96|10
1629081300000|2021-08-16 02:35:00|20120.65|20000.65|20119.43|19999.43|20120.65|20000.65|20119.17|19999.17|10
1629081310000|2021-08-16 02:35:10|20119.62|19999.62|20120.02|20000.02|20120.02|20000.02|20117.23|19997.23|10
1629081320000|2021-08-16 02:35:20|20120.44|20000.44|20121.83|20001.83|20122.03|20002.03|20120.15|20000.15|10
1629081330000|2021-08-16 02:35:30|20123.46|20003.46|20125.1|20005.1|20125.11|20005.11|20122.14|20002.14|10
1629081340000|2021-08-16 02:35:40|20125.21|20005.21|20123.64|20003.64|20125.29|20005.29|20123.55|20003.55|10
1629081350000|2021-08-16 02:35:50|20123.42|20003.42|20123.8|20003.8|20125.06|20005.06|20123.42|20003.42|10
1629081360000|2021-08-16 02:36:00|20123.9|20003.9|20128.89|20008.89|20128.89|20008.89|20123.9|20003.9|10
1629081370000|2021-08-16 02:36:10|20128.66|20008.66|20131.79|20011.79|20131.79|20011.79|20128.66|20008.66|10
1629081380000|2021-08-16 02:36:20|20130.49|20010.49|20130.68|20010.68|20132.01|20012.01|20130.44|20010.44|10
1629081390000|2021-08-16 02:36:30|20130.7|20010.7|20131.64|20011.64|20133.17|20013.17|20130.7|20010.7|9
1629081400000|2021-08-16 02:36:40|20131.78|20011.78|20131.95|20011.95|20133.91|20013.91|20131.78|20011.78|10
1629081410000|2021-08-16 02:36:50|20132.05|20012.05|20133.84|20013.84|20133.84|20013.84|20131.72|20011.72|10
1629081420000|2021-08-16 02:37:00|20134.51|20014.51|20133.53|20013.53|20135.65|20015.65|20133.04|20013.04|10
1629081430000|2021-08-16 02:37:10|20135.63|20015.63|20135.84|20015.84|20136.24|20016.24|20134.69|20014.69|9
1629081440000|2021-08-16 02:37:20|20136.02|20016.02|20135.88|20015.88|20136.02|20016.02|20134.47|20014.47|10
1629081450000|2021-08-16 02:37:30|20135.86|20015.86|20132.89|20012.89|20135.86|20015.86|20132.87|20012.87|10
1629081460000|2021-08-16 02:37:40|20132.91|20012.91|20133.08|20013.08|20133.97|20013.97|20132.3|20012.3|10
1629081470000|2021-08-16 02:37:50|20132.92|20012.92|20130.87|20010.87|20132.92|20012.92|20130.75|20010.75|10
1629081480000|2021-08-16 02:38:00|20129.82|20009.82|20131.49|20011.49|20131.65|20011.65|20129.82|20009.82|10
1629081490000|2021-08-16 02:38:10|20131.09|20011.09|20129.88|20009.88|20131.32|20011.32|20129.88|20009.88|10
1629081500000|2021-08-16 02:38:20|20129.36|20009.36|20128.05|20008.05|20129.36|20009.36|20127.37|20007.37|10
1629081510000|2021-08-16 02:38:30|20128.31|20008.31|20127.24|20007.24|20128.31|20008.31|20127.2|20007.2|10
1629081520000|2021-08-16 02:38:40|20127.29|20007.29|20126.57|20006.57|20127.29|20007.29|20125.66|20005.66|9
1629081530000|2021-08-16 02:38:50|20126.17|20006.17|20123.99|20003.99|20126.17|20006.17|20123.99|20003.99|9
1629081540000|2021-08-16 02:39:00|20123.12|20003.12|20122.06|20002.06|20123.12|20003.12|20121.34|20001.34|10
1629081550000|2021-08-16 02:39:10|20122.16|20002.16|20117.71|19997.71|20122.16|20002.16|20117.71|19997.71|10
1629081560000|2021-08-16 02:39:20|20118.01|19998.01|20117.77|19997.77|20118.49|19998.49|20116.99|19996.99|10
1629081570000|2021-08-16 02:39:30|20117.64|19997.64|20117.19|19997.19|20118.73|19998.73|20117.19|19997.19|9
1629081580000|2021-08-16 02:39:40|20116.77|19996.77|20116.39|19996.39|20118.2|19998.2|20116.32|19996.32|10
1629081590000|2021-08-16 02:39:50|20117.67|19997.67|20115.08|19995.08|20118.11|19998.11|20115.08|19995.08|9
1629081600000|2021-08-16 02:40:00|20116.35|19996.35|20115.16|19995.16|20116.35|19996.35|20114.67|19994.67|10
1629081610000|2021-08-16 02:40:10|20115.39|19995.39|20114.22|19994.22|20116.43|19996.43|20114.19|19994.19|10
1629081620000|2021-08-16 02:40:20|20113.88|19993.88|20114.51|19994.51|20114.61|19994.61|20113.45|19993.45|8
1629081630000|2021-08-16 02:40:30|20114.37|19994.37|20116.27|19996.27|20116.27|19996.27|20114.35|19994.35|9
1629081640000|2021-08-16 02:40:40|20116.14|19996.14|20114.89|19994.89|20116.14|19996.14|20114.24|19994.24|10
1629081650000|2021-08-16 02:40:50|20115.34|19995.34|20115.9|19995.9|20116.99|19996.99|20115.32|19995.32|10
1629081660000|2021-08-16 02:41:00|20115.58|19995.58|20116.15|19996.15|20117.2|19997.2|20115.58|19995.58|10
1629081670000|2021-08-16 02:41:10|20115.84|19995.84|20120.89|20000.89|20120.93|20000.93|20115.84|19995.84|10
1629081680000|2021-08-16 02:41:20|20119.76|19999.76|20123.03|20003.03|20123.1|20003.1|20119.64|19999.64|10
1629081690000|2021-08-16 02:41:30|20122.82|20002.82|20127.33|20007.33|20127.33|20007.33|20122.76|20002.76|10
1629081700000|2021-08-16 02:41:40|20126.05|20006.05|20125.47|20005.47|20127.37|20007.37|20125.47|20005.47|10
1629081710000|2021-08-16 02:41:50|20125.5|20005.5|20126.47|20006.47|20126.63|20006.63|20125.34|20005.34|9
1629081720000|2021-08-16 02:42:00|20126.42|20006.42|20125.65|20005.65|20126.42|20006.42|20124.99|20004.99|10
1629081730000|2021-08-16 02:42:10|20125.71|20005.71|20127.27|20007.27|20127.27|20007.27|20125.27|20005.27|10
1629081740000|2021-08-16 02:42:20|20126.03|20006.03|20127.64|20007.64|20127.81|20007.81|20126.03|20006.03|9
1629081750000|2021-08-16 02:42:30|20126.38|20006.38|20123.14|20003.14|20126.44|20006.44|20123.01|20003.01|10
1629081760000|2021-08-16 02:42:40|20123.07|20003.07|20124.65|20004.65|20126.62|20006.62|20123.07|20003.07|10
1629081770000|2021-08-16 02:42:50|20124.74|20004.74|20127.2|20007.2|20127.5|20007.5|20124.74|20004.74|10
1629081780000|2021-08-16 02:43:00|20127.16|20007.16|20126.76|20006.76|20127.29|20007.29|20125.32|20005.32|10
1629081790000|2021-08-16 02:43:10|20126.36|20006.36|20125.54|20005.54|20126.45|20006.45|20124.71|20004.71|9
1629081800000|2021-08-16 02:43:20|20125.5|20005.5|20123.89|20003.89|20125.51|20005.51|20123.48|20003.48|9
1629081810000|2021-08-16 02:43:30|20123.86|20003.86|20125.58|20005.58|20125.58|20005.58|20123.54|20003.54|9
1629081820000|2021-08-16 02:43:40|20125.28|20005.28|20126.24|20006.24|20126.24|20006.24|20125.28|20005.28|9
1629081830000|2021-08-16 02:43:50|20126.12|20006.12|20128.24|20008.24|20128.24|20008.24|20126.12|20006.12|9
1629081840000|2021-08-16 02:44:00|20128.78|20008.78|20129.26|20009.26|20129.26|20009.26|20127.47|20007.47|10
1629081850000|2021-08-16 02:44:10|20130.17|20010.17|20133|20013|20133|20013|20130.14|20010.14|10
1629081860000|2021-08-16 02:44:20|20133.03|20013.03|20133.65|20013.65|20133.65|20013.65|20131.28|20011.28|10
1629081870000|2021-08-16 02:44:30|20132.49|20012.49|20136.54|20016.54|20136.58|20016.58|20132.49|20012.49|10
1629081880000|2021-08-16 02:44:40|20135.65|20015.65|20135.96|20015.96|20136.41|20016.41|20135.44|20015.44|10
1629081890000|2021-08-16 02:44:50|20135.94|20015.94|20137.21|20017.21|20138.24|20018.24|20135.94|20015.94|9
1629081900000|2021-08-16 02:45:00|20137.26|20017.26|20140.07|20020.07|20140.07|20020.07|20137.23|20017.23|10
1629081910000|2021-08-16 02:45:10|20140.26|20020.26|20141.9|20021.9|20143.29|20023.29|20140.07|20020.07|10
1629081920000|2021-08-16 02:45:20|20142|20022|20143.17|20023.17|20143.74|20023.74|20142|20022|10
1629081930000|2021-08-16 02:45:30|20146.63|20026.63|20179.13|20059.13|20179.13|20059.13|20141.93|20021.93|10
1629081940000|2021-08-16 02:45:40|20180.85|20060.85|20195.08|20075.08|20195.31|20075.31|20180.85|20060.85|10
1629081950000|2021-08-16 02:45:50|20194.17|20074.17|20197.06|20077.06|20198.22|20078.22|20194.17|20074.17|10
1629081960000|2021-08-16 02:46:00|20196.1|20076.1|20197.92|20077.92|20197.92|20077.92|20194.46|20074.46|10
1629081970000|2021-08-16 02:46:10|20198.55|20078.55|20191.12|20071.12|20200.1|20080.1|20191.12|20071.12|10
1629081980000|2021-08-16 02:46:20|20191.43|20071.43|20191.82|20071.82|20192.16|20072.16|20189.49|20069.49|10
1629081990000|2021-08-16 02:46:30|20193.24|20073.24|20195.4|20075.4|20201.17|20081.17|20193.24|20073.24|10
1629082000000|2021-08-16 02:46:40|20195.27|20075.27|20199.82|20079.82|20201.54|20081.54|20194.94|20074.94|10
1629082010000|2021-08-16 02:46:50|20201.87|20081.87|20196.82|20076.82|20202.51|20082.51|20195.42|20075.42|10
1629082020000|2021-08-16 02:47:00|20196.4|20076.4|20196.1|20076.1|20197.17|20077.17|20195.81|20075.81|10
1629082030000|2021-08-16 02:47:10|20197.03|20077.03|20196.5|20076.5|20198.35|20078.35|20196.49|20076.49|10
1629082040000|2021-08-16 02:47:20|20195.17|20075.17|20191.08|20071.08|20195.84|20075.84|20191.08|20071.08|10
1629082050000|2021-08-16 02:47:30|20189.78|20069.78|20199.15|20079.15|20199.15|20079.15|20189.25|20069.25|10
1629082060000|2021-08-16 02:47:40|20200.79|20080.79|20206.56|20086.56|20206.56|20086.56|20200.71|20080.71|10
1629082070000|2021-08-16 02:47:50|20206.68|20086.68|20208.05|20088.05|20208.05|20088.05|20205.53|20085.53|9
1629082080000|2021-08-16 02:48:00|20209.08|20089.08|20208.46|20088.46|20210.51|20090.51|20207.73|20087.73|10
1629082090000|2021-08-16 02:48:10|20209.3|20089.3|20215.18|20095.18|20215.18|20095.18|20209.3|20089.3|10
1629082100000|2021-08-16 02:48:20|20216.26|20096.26|20211.88|20091.88|20216.26|20096.26|20211.88|20091.88|10
1629082110000|2021-08-16 02:48:30|20208.81|20088.81|20207.22|20087.22|20209.44|20089.44|20206.97|20086.97|10
1629082120000|2021-08-16 02:48:40|20206.17|20086.17|20199.99|20079.99|20206.17|20086.17|20199.5|20079.5|10
1629082130000|2021-08-16 02:48:50|20200.01|20080.01|20201.16|20081.16|20203|20083|20199.7|20079.7|10
1629082140000|2021-08-16 02:49:00|20201.05|20081.05|20195.28|20075.28|20201.05|20081.05|20195.28|20075.28|10
1629082150000|2021-08-16 02:49:10|20194.98|20074.98|20194.84|20074.84|20195.09|20075.09|20193.31|20073.31|10
1629082160000|2021-08-16 02:49:20|20194.85|20074.85|20185.99|20065.99|20194.85|20074.85|20185.64|20065.64|10
1629082170000|2021-08-16 02:49:30|20185.8|20065.8|20180.51|20060.51|20185.8|20065.8|20180.51|20060.51|10
1629082180000|2021-08-16 02:49:40|20181.47|20061.47|20177.94|20057.94|20181.47|20061.47|20177.49|20057.49|10
1629082190000|2021-08-16 02:49:50|20177.82|20057.82|20175.93|20055.93|20178.45|20058.45|20175.93|20055.93|10
1629082200000|2021-08-16 02:50:00|20176|20056|20176.18|20056.18|20178.44|20058.44|20176|20056|10
1629082210000|2021-08-16 02:50:10|20178.26|20058.26|20178.2|20058.2|20178.73|20058.73|20176.42|20056.42|10
1629082220000|2021-08-16 02:50:20|20178.62|20058.62|20178.57|20058.57|20178.89|20058.89|20177.24|20057.24|9
1629082230000|2021-08-16 02:50:30|20179.01|20059.01|20183.5|20063.5|20183.5|20063.5|20179.01|20059.01|10
1629082240000|2021-08-16 02:50:40|20183.64|20063.64|20184.6|20064.6|20184.86|20064.86|20183.64|20063.64|10
1629082250000|2021-08-16 02:50:50|20186.49|20066.49|20189|20069|20189.52|20069.52|20186.18|20066.18|10
1629082260000|2021-08-16 02:51:00|20189.22|20069.22|20188.69|20068.69|20190.03|20070.03|20187.2|20067.2|10
1629082270000|2021-08-16 02:51:10|20189.03|20069.03|20187.35|20067.35|20189.75|20069.75|20187.35|20067.35|10
1629082280000|2021-08-16 02:51:20|20187.02|20067.02|20185.27|20065.27|20187.17|20067.17|20184.66|20064.66|10
1629082290000|2021-08-16 02:51:30|20185.14|20065.14|20187.24|20067.24|20187.31|20067.31|20185.14|20065.14|9
1629082300000|2021-08-16 02:51:40|20185.85|20065.85|20185.24|20065.24|20187|20067|20185.24|20065.24|9
1629082310000|2021-08-16 02:51:50|20184.92|20064.92|20182.26|20062.26|20186.28|20066.28|20182.26|20062.26|9
1629082320000|2021-08-16 02:52:00|20181.88|20061.88|20176.54|20056.54|20181.88|20061.88|20176.54|20056.54|10
1629082330000|2021-08-16 02:52:10|20176.24|20056.24|20175.06|20055.06|20177.22|20057.22|20175.06|20055.06|10
1629082340000|2021-08-16 02:52:20|20175.18|20055.18|20171.97|20051.97|20175.18|20055.18|20171.97|20051.97|10
1629082350000|2021-08-16 02:52:30|20173.26|20053.26|20174.4|20054.4|20174.4|20054.4|20173.23|20053.23|9
1629082360000|2021-08-16 02:52:40|20174.53|20054.53|20177.29|20057.29|20177.95|20057.95|20174.53|20054.53|10
1629082370000|2021-08-16 02:52:50|20177.39|20057.39|20181.45|20061.45|20181.74|20061.74|20177.39|20057.39|10
1629082380000|2021-08-16 02:53:00|20182.03|20062.03|20184.57|20064.57|20184.57|20064.57|20182.03|20062.03|9
1629082390000|2021-08-16 02:53:10|20185.76|20065.76|20184.32|20064.32|20186.97|20066.97|20184.32|20064.32|10
1629082400000|2021-08-16 02:53:20|20185.48|20065.48|20185.68|20065.68|20185.68|20065.68|20184.3|20064.3|10
1629082410000|2021-08-16 02:53:30|20186.29|20066.29|20188.38|20068.38|20188.38|20068.38|20186.29|20066.29|10
1629082420000|2021-08-16 02:53:40|20188.36|20068.36|20186.69|20066.69|20188.36|20068.36|20186.55|20066.55|10
1629082430000|2021-08-16 02:53:50|20188.14|20068.14|20187.83|20067.83|20188.14|20068.14|20186.52|20066.52|10
1629082440000|2021-08-16 02:54:00|20187.93|20067.93|20187.54|20067.54|20187.93|20067.93|20187.07|20067.07|10
1629082450000|2021-08-16 02:54:10|20187.12|20067.12|20185.53|20065.53|20187.23|20067.23|20185.53|20065.53|8
1629082460000|2021-08-16 02:54:20|20185.49|20065.49|20184.99|20064.99|20185.49|20065.49|20184.94|20064.94|9
1629082470000|2021-08-16 02:54:30|20185.17|20065.17|20185.01|20065.01|20185.17|20065.17|20183.63|20063.63|10
1629082480000|2021-08-16 02:54:40|20185.09|20065.09|20183.24|20063.24|20185.49|20065.49|20183.24|20063.24|9
1629082490000|2021-08-16 02:54:50|20183.41|20063.41|20183.95|20063.95|20184.08|20064.08|20183.41|20063.41|10
1629082500000|2021-08-16 02:55:00|20184.36|20064.36|20184.64|20064.64|20186.01|20066.01|20184.36|20064.36|10
1629082510000|2021-08-16 02:55:10|20184.77|20064.77|20187.61|20067.61|20187.61|20067.61|20184.77|20064.77|10
1629082520000|2021-08-16 02:55:20|20188.65|20068.65|20191.81|20071.81|20191.81|20071.81|20188.65|20068.65|8
1629082530000|2021-08-16 02:55:30|20192.43|20072.43|20191.64|20071.64|20192.43|20072.43|20191.26|20071.26|9
1629082540000|2021-08-16 02:55:40|20191.66|20071.66|20193.7|20073.7|20194.11|20074.11|20191.66|20071.66|9
1629082550000|2021-08-16 02:55:50|20193.23|20073.23|20195.1|20075.1|20195.14|20075.14|20192.67|20072.67|10
1629082560000|2021-08-16 02:56:00|20196.52|20076.52|20203.98|20083.98|20203.98|20083.98|20196.52|20076.52|10
1629082570000|2021-08-16 02:56:10|20203.92|20083.92|20204.71|20084.71|20206.22|20086.22|20203.92|20083.92|10
1629082580000|2021-08-16 02:56:20|20205.27|20085.27|20206.85|20086.85|20207.93|20087.93|20205.27|20085.27|9
1629082590000|2021-08-16 02:56:30|20206.67|20086.67|20208.21|20088.21|20208.49|20088.49|20206.67|20086.67|10
1629082600000|2021-08-16 02:56:40|20208.13|20088.13|20208.66|20088.66|20208.66|20088.66|20207.12|20087.12|9
1629082610000|2021-08-16 02:56:50|20208.3|20088.3|20207.26|20087.26|20208.3|20088.3|20205.38|20085.38|10
1629082620000|2021-08-16 02:57:00|20206.65|20086.65|20205.2|20085.2|20206.65|20086.65|20203.61|20083.61|10
1629082630000|2021-08-16 02:57:10|20205.68|20085.68|20205.98|20085.98|20207.97|20087.97|20205.68|20085.68|9
1629082640000|2021-08-16 02:57:20|20206.81|20086.81|20207.87|20087.87|20208.11|20088.11|20205.37|20085.37|10
1629082650000|2021-08-16 02:57:30|20207.55|20087.55|20203.56|20083.56|20207.73|20087.73|20203.19|20083.19|10
1629082660000|2021-08-16 02:57:40|20203.23|20083.23|20202.88|20082.88|20203.23|20083.23|20202.49|20082.49|10
1629082670000|2021-08-16 02:57:50|20202.24|20082.24|20204.32|20084.32|20204.32|20084.32|20202.16|20082.16|9
1629082680000|2021-08-16 02:58:00|20205.49|20085.49|20209.84|20089.84|20209.84|20089.84|20205.49|20085.49|10
1629082690000|2021-08-16 02:58:10|20210.3|20090.3|20208.02|20088.02|20211.88|20091.88|20208.02|20088.02|10
1629082700000|2021-08-16 02:58:20|20207.72|20087.72|20200.59|20080.59|20207.72|20087.72|20200.59|20080.59|10
1629082710000|2021-08-16 02:58:30|20199.31|20079.31|20196.89|20076.89|20200.43|20080.43|20196.89|20076.89|10
1629082720000|2021-08-16 02:58:40|20196.8|20076.8|20198|20078|20198.14|20078.14|20195.08|20075.08|10
1629082730000|2021-08-16 02:58:50|20199.03|20079.03|20202.22|20082.22|20202.26|20082.26|20197.62|20077.62|10
1629082740000|2021-08-16 02:59:00|20202.25|20082.25|20203.51|20083.51|20203.52|20083.52|20200.44|20080.44|10
1629082750000|2021-08-16 02:59:10|20202.19|20082.19|20202.99|20082.99|20203.83|20083.83|20202.19|20082.19|10
1629082760000|2021-08-16 02:59:20|20202.57|20082.57|20201.21|20081.21|20202.7|20082.7|20198.69|20078.69|9
1629082770000|2021-08-16 02:59:30|20202.28|20082.28|20204.95|20084.95|20204.95|20084.95|20200.42|20080.42|10
1629082780000|2021-08-16 02:59:40|20205.26|20085.26|20206.03|20086.03|20206.03|20086.03|20204.66|20084.66|10
1629082790000|2021-08-16 02:59:50|20204.51|20084.51|20203.7|20083.7|20206.26|20086.26|20203.7|20083.7|10
1629082800000|2021-08-16 03:00:00|20204.16|20084.16|20210.5|20090.5|20210.5|20090.5|20204|20084|10
1629082810000|2021-08-16 03:00:10|20211.86|20091.86|20209.55|20089.55|20212.43|20092.43|20209.55|20089.55|10
1629082820000|2021-08-16 03:00:20|20209.3|20089.3|20208.92|20088.92|20212.47|20092.47|20207.89|20087.89|10
1629082830000|2021-08-16 03:00:30|20208.74|20088.74|20205.07|20085.07|20208.93|20088.93|20205.02|20085.02|10
1629082840000|2021-08-16 03:00:40|20205.09|20085.09|20197.46|20077.46|20205.09|20085.09|20197.46|20077.46|10
1629082850000|2021-08-16 03:00:50|20196.68|20076.68|20193.72|20073.72|20198.04|20078.04|20193.72|20073.72|10
1629082860000|2021-08-16 03:01:00|20193.16|20073.16|20191.74|20071.74|20193.34|20073.34|20190.84|20070.84|10
1629082870000|2021-08-16 03:01:10|20191.4|20071.4|20189.68|20069.68|20191.4|20071.4|20188.92|20068.92|10
1629082880000|2021-08-16 03:01:20|20189.92|20069.92|20191.16|20071.16|20191.18|20071.18|20189.48|20069.48|10
1629082890000|2021-08-16 03:01:30|20192.14|20072.14|20190.29|20070.29|20193.55|20073.55|20189.17|20069.17|10
1629082900000|2021-08-16 03:01:40|20190.06|20070.06|20187.81|20067.81|20190.58|20070.58|20187.23|20067.23|10
1629082910000|2021-08-16 03:01:50|20186.42|20066.42|20182.32|20062.32|20186.42|20066.42|20181.74|20061.74|10
1629082920000|2021-08-16 03:02:00|20181.88|20061.88|20179.73|20059.73|20181.95|20061.95|20179.73|20059.73|9
1629082930000|2021-08-16 03:02:10|20181.05|20061.05|20180.03|20060.03|20181.43|20061.43|20179.66|20059.66|10
1629082940000|2021-08-16 03:02:20|20180.17|20060.17|20178.49|20058.49|20181.41|20061.41|20178.39|20058.39|10
1629082950000|2021-08-16 03:02:30|20178.27|20058.27|20178.5|20058.5|20180.18|20060.18|20178.27|20058.27|9
1629082960000|2021-08-16 03:02:40|20179.5|20059.5|20180.06|20060.06|20180.06|20060.06|20177.09|20057.09|10
1629082970000|2021-08-16 03:02:50|20179.75|20059.75|20183.43|20063.43|20183.43|20063.43|20179.74|20059.74|10
1629082980000|2021-08-16 03:03:00|20183.61|20063.61|20185.66|20065.66|20185.66|20065.66|20183.61|20063.61|10
1629082990000|2021-08-16 03:03:10|20183.59|20063.59|20170.95|20050.95|20183.59|20063.59|20170.95|20050.95|10
1629083000000|2021-08-16 03:03:20|20171.78|20051.78|20165.82|20045.82|20171.86|20051.86|20165.49|20045.49|10
1629083010000|2021-08-16 03:03:30|20166.99|20046.99|20168.98|20048.98|20168.98|20048.98|20166.99|20046.99|9
1629083020000|2021-08-16 03:03:40|20168.14|20048.14|20162.63|20042.63|20168.47|20048.47|20162.63|20042.63|10
1629083030000|2021-08-16 03:03:50|20162.43|20042.43|20145.7|20025.7|20162.43|20042.43|20145.7|20025.7|10
1629083040000|2021-08-16 03:04:00|20145.28|20025.28|20137.96|20017.96|20145.28|20025.28|20137.96|20017.96|10
1629083050000|2021-08-16 03:04:10|20138.27|20018.27|20135.05|20015.05|20138.75|20018.75|20135.05|20015.05|10
1629083060000|2021-08-16 03:04:20|20132.23|20012.23|20132.1|20012.1|20132.93|20012.93|20131.4|20011.4|10
1629083070000|2021-08-16 03:04:30|20128.84|20008.84|20128.51|20008.51|20130.15|20010.15|20128.34|20008.34|10
1629083080000|2021-08-16 03:04:40|20128.6|20008.6|20128.44|20008.44|20130.4|20010.4|20127.92|20007.92|10
1629083090000|2021-08-16 03:04:50|20129.6|20009.6|20127.72|20007.72|20130.59|20010.59|20127.72|20007.72|10
1629083100000|2021-08-16 03:05:00|20126.86|20006.86|20126.84|20006.84|20127.34|20007.34|20125.92|20005.92|10
1629083110000|2021-08-16 03:05:10|20127.51|20007.51|20129.87|20009.87|20129.87|20009.87|20125.84|20005.84|10
1629083120000|2021-08-16 03:05:20|20129.44|20009.44|20132.37|20012.37|20132.37|20012.37|20129.44|20009.44|10
1629083130000|2021-08-16 03:05:30|20132.21|20012.21|20129.43|20009.43|20132.21|20012.21|20129.03|20009.03|10
1629083140000|2021-08-16 03:05:40|20128.77|20008.77|20130.19|20010.19|20131.7|20011.7|20128.48|20008.48|8
1629083150000|2021-08-16 03:05:50|20130.21|20010.21|20133.94|20013.94|20133.94|20013.94|20130.21|20010.21|10
1629083160000|2021-08-16 03:06:00|20134.31|20014.31|20134.07|20014.07|20135.9|20015.9|20133.85|20013.85|10
1629083170000|2021-08-16 03:06:10|20134.46|20014.46|20131.4|20011.4|20134.46|20014.46|20131.4|20011.4|10
1629083180000|2021-08-16 03:06:20|20131.02|20011.02|20130.75|20010.75|20133.18|20013.18|20130.75|20010.75|10
1629083190000|2021-08-16 03:06:30|20130.84|20010.84|20130.6|20010.6|20131.42|20011.42|20130.28|20010.28|10
1629083200000|2021-08-16 03:06:40|20132.04|20012.04|20129.81|20009.81|20132.04|20012.04|20129.81|20009.81|10
1629083210000|2021-08-16 03:06:50|20129.18|20009.18|20129.21|20009.21|20129.35|20009.35|20128.38|20008.38|9
1629083220000|2021-08-16 03:07:00|20127.73|20007.73|20129.22|20009.22|20129.22|20009.22|20127.73|20007.73|10
1629083230000|2021-08-16 03:07:10|20129.07|20009.07|20126.69|20006.69|20129.64|20009.64|20126.69|20006.69|10
1629083240000|2021-08-16 03:07:20|20127.02|20007.02|20126.76|20006.76|20128.07|20008.07|20126.12|20006.12|10
1629083250000|2021-08-16 03:07:30|20126.11|20006.11|20125.37|20005.37|20126.52|20006.52|20124.64|20004.64|10
1629083260000|2021-08-16 03:07:40|20125.09|20005.09|20124.27|20004.27|20126.33|20006.33|20124.27|20004.27|10
1629083270000|2021-08-16 03:07:50|20124.43|20004.43|20125.76|20005.76|20125.8|20005.8|20124.43|20004.43|10
1629083280000|2021-08-16 03:08:00|20126.07|20006.07|20125.96|20005.96|20126.6|20006.6|20125.02|20005.02|10
1629083290000|2021-08-16 03:08:10|20125.92|20005.92|20126.05|20006.05|20126.38|20006.38|20125.69|20005.69|10
1629083300000|2021-08-16 03:08:20|20127.34|20007.34|20126.77|20006.77|20127.34|20007.34|20125.45|20005.45|10
1629083310000|2021-08-16 03:08:30|20126.87|20006.87|20125.9|20005.9|20127.32|20007.32|20125.84|20005.84|10
1629083320000|2021-08-16 03:08:40|20125.7|20005.7|20123.06|20003.06|20125.7|20005.7|20122.34|20002.34|10
1629083330000|2021-08-16 03:08:50|20122.85|20002.85|20114.96|19994.96|20122.85|20002.85|20114.96|19994.96|10
1629083340000|2021-08-16 03:09:00|20114.33|19994.33|20112.08|19992.08|20114.33|19994.33|20112.08|19992.08|10
1629083350000|2021-08-16 03:09:10|20111.8|19991.8|20102.73|19982.73|20112.48|19992.48|20102.73|19982.73|10
1629083360000|2021-08-16 03:09:20|20101.53|19981.53|20093.41|19973.41|20101.53|19981.53|20093.41|19973.41|10
1629083370000|2021-08-16 03:09:30|20093.33|19973.33|20094.83|19974.83|20094.83|19974.83|20090.08|19970.08|10
1629083380000|2021-08-16 03:09:40|20095.16|19975.16|20093.9|19973.9|20095.61|19975.61|20093.9|19973.9|10
1629083390000|2021-08-16 03:09:50|20093.57|19973.57|20092.3|19972.3|20093.57|19973.57|20091.64|19971.64|10
1629083400000|2021-08-16 03:10:00|20092.47|19972.47|20092.8|19972.8|20093.94|19973.94|20091.35|19971.35|10
1629083410000|2021-08-16 03:10:10|20093.18|19973.18|20098.92|19978.92|20098.92|19978.92|20093.18|19973.18|10
1629083420000|2021-08-16 03:10:20|20100.23|19980.23|20106.34|19986.34|20106.4|19986.4|20100.23|19980.23|10
1629083430000|2021-08-16 03:10:30|20104.84|19984.84|20096.8|19976.8|20104.84|19984.84|20096.8|19976.8|10
1629083440000|2021-08-16 03:10:40|20096.97|19976.97|20099.6|19979.6|20099.69|19979.69|20096.97|19976.97|10
1629083450000|2021-08-16 03:10:50|20098.89|19978.89|20099.04|19979.04|20099.32|19979.32|20098.59|19978.59|10
1629083460000|2021-08-16 03:11:00|20098.69|19978.69|20098.81|19978.81|20099.96|19979.96|20097.62|19977.62|10
1629083470000|2021-08-16 03:11:10|20098.89|19978.89|20093.84|19973.84|20098.89|19978.89|20093.84|19973.84|10
1629083480000|2021-08-16 03:11:20|20090.65|19970.65|20084.7|19964.7|20090.65|19970.65|20084.7|19964.7|10
1629083490000|2021-08-16 03:11:30|20084.28|19964.28|20083.52|19963.52|20085.93|19965.93|20083.52|19963.52|10
1629083500000|2021-08-16 03:11:40|20083.86|19963.86|20086.33|19966.33|20086.33|19966.33|20082.86|19962.86|10
1629083510000|2021-08-16 03:11:50|20087.17|19967.17|20085.82|19965.82|20088.64|19968.64|20085.71|19965.71|10
1629083520000|2021-08-16 03:12:00|20085.81|19965.81|20089.68|19969.68|20089.68|19969.68|20085.81|19965.81|10
1629083530000|2021-08-16 03:12:10|20090.61|19970.61|20098.18|19978.18|20098.18|19978.18|20090.39|19970.39|8
1629083540000|2021-08-16 03:12:20|20098.47|19978.47|20100.13|19980.13|20100.13|19980.13|20098.29|19978.29|9
1629083550000|2021-08-16 03:12:30|20100.24|19980.24|20101.4|19981.4|20101.4|19981.4|20098.66|19978.66|10
1629083560000|2021-08-16 03:12:40|20103.15|19983.15|20100.55|19980.55|20103.79|19983.79|20100.55|19980.55|10
1629083570000|2021-08-16 03:12:50|20101.46|19981.46|20098.23|19978.23|20101.46|19981.46|20098.23|19978.23|10
1629083580000|2021-08-16 03:13:00|20098|19978|20092.71|19972.71|20098.47|19978.47|20092.71|19972.71|10
1629083590000|2021-08-16 03:13:10|20092.42|19972.42|20089.2|19969.2|20092.42|19972.42|20089.2|19969.2|10
1629083600000|2021-08-16 03:13:20|20088.64|19968.64|20085.85|19965.85|20088.64|19968.64|20085.85|19965.85|10
1629083610000|2021-08-16 03:13:30|20085.46|19965.46|20083.82|19963.82|20085.52|19965.52|20083.76|19963.76|10
1629083620000|2021-08-16 03:13:40|20083.83|19963.83|20084.84|19964.84|20084.84|19964.84|20083.59|19963.59|10
1629083630000|2021-08-16 03:13:50|20084.61|19964.61|20082.42|19962.42|20084.64|19964.64|20082.42|19962.42|10
1629083640000|2021-08-16 03:14:00|20082.43|19962.43|20080.27|19960.27|20082.43|19962.43|20079.31|19959.31|10
1629083650000|2021-08-16 03:14:10|20079|19959|20070.11|19950.11|20079|19959|20069.17|19949.17|10
1629083660000|2021-08-16 03:14:20|20070.12|19950.12|20070.47|19950.47|20070.47|19950.47|20069.68|19949.68|10
1629083670000|2021-08-16 03:14:30|20070.67|19950.67|20071.4|19951.4|20071.4|19951.4|20070.32|19950.32|10
1629083680000|2021-08-16 03:14:40|20070.18|19950.18|20071.97|19951.97|20071.97|19951.97|20070.18|19950.18|9
1629083690000|2021-08-16 03:14:50|20071.49|19951.49|20069.89|19949.89|20072.47|19952.47|20069.89|19949.89|10
1629083700000|2021-08-16 03:15:00|20069.68|19949.68|20067.05|19947.05|20069.68|19949.68|20067.05|19947.05|9
1629083710000|2021-08-16 03:15:10|20066.1|19946.1|20064.96|19944.96|20067.11|19947.11|20064.96|19944.96|10
1629083720000|2021-08-16 03:15:20|20064.43|19944.43|20061.06|19941.06|20065.41|19945.41|20061.06|19941.06|10
1629083730000|2021-08-16 03:15:30|20060.83|19940.83|20060.32|19940.32|20061.34|19941.34|20059.06|19939.06|9
1629083740000|2021-08-16 03:15:40|20059.15|19939.15|20058.22|19938.22|20060.39|19940.39|20058.22|19938.22|10
1629083750000|2021-08-16 03:15:50|20058.51|19938.51|20057.39|19937.39|20058.63|19938.63|20056.9|19936.9|10
1629083760000|2021-08-16 03:16:00|20056.77|19936.77|20059.32|19939.32|20059.32|19939.32|20056.31|19936.31|10
1629083770000|2021-08-16 03:16:10|20058.77|19938.77|20061.92|19941.92|20061.92|19941.92|20058.77|19938.77|10
1629083780000|2021-08-16 03:16:20|20063.36|19943.36|20064.71|19944.71|20065.66|19945.66|20063.36|19943.36|10
1629083790000|2021-08-16 03:16:30|20064.78|19944.78|20067.23|19947.23|20067.52|19947.52|20064.78|19944.78|10
1629083800000|2021-08-16 03:16:40|20067.32|19947.32|20067.55|19947.55|20068.19|19948.19|20066.99|19946.99|10
1629083810000|2021-08-16 03:16:50|20067.58|19947.58|20068.74|19948.74|20068.74|19948.74|20067.58|19947.58|10
1629083820000|2021-08-16 03:17:00|20069.19|19949.19|20073.2|19953.2|20073.2|19953.2|20069.19|19949.19|10
1629083830000|2021-08-16 03:17:10|20074.38|19954.38|20075.46|19955.46|20076.29|19956.29|20074.38|19954.38|10
1629083840000|2021-08-16 03:17:20|20075.85|19955.85|20080.68|19960.68|20081.34|19961.34|20075.46|19955.46|9
1629083850000|2021-08-16 03:17:30|20083.3|19963.3|20083.36|19963.36|20084.18|19964.18|20083.08|19963.08|10
1629083860000|2021-08-16 03:17:40|20083.3|19963.3|20086.46|19966.46|20086.46|19966.46|20083.3|19963.3|9
1629083870000|2021-08-16 03:17:50|20086.13|19966.13|20088.12|19968.12|20088.57|19968.57|20086.01|19966.01|10
1629083880000|2021-08-16 03:18:00|20087.37|19967.37|20086.66|19966.66|20087.54|19967.54|20086.66|19966.66|9
1629083890000|2021-08-16 03:18:10|20086.33|19966.33|20084.67|19964.67|20086.33|19966.33|20084.41|19964.41|9
1629083900000|2021-08-16 03:18:20|20083.28|19963.28|20085.02|19965.02|20085.04|19965.04|20083.28|19963.28|9
1629083910000|2021-08-16 03:18:30|20085.45|19965.45|20084.74|19964.74|20085.45|19965.45|20083.97|19963.97|10
1629083920000|2021-08-16 03:18:40|20086.01|19966.01|20081.57|19961.57|20086.01|19966.01|20081.57|19961.57|10
1629083930000|2021-08-16 03:18:50|20081.75|19961.75|20081.38|19961.38|20082.96|19962.96|20081.33|19961.33|10
1629083940000|2021-08-16 03:19:00|20081.84|19961.84|20081.73|19961.73|20083.01|19963.01|20081.1|19961.1|10
1629083950000|2021-08-16 03:19:10|20080.02|19960.02|20077.14|19957.14|20080.86|19960.86|20076.46|19956.46|10
1629083960000|2021-08-16 03:19:20|20076.99|19956.99|20076.53|19956.53|20077.12|19957.12|20075.54|19955.54|10
1629083970000|2021-08-16 03:19:30|20076.62|19956.62|20080.65|19960.65|20080.65|19960.65|20076.62|19956.62|10
1629083980000|2021-08-16 03:19:40|20080.57|19960.57|20080.02|19960.02|20082.26|19962.26|20080.02|19960.02|10
1629083990000|2021-08-16 03:19:50|20079.92|19959.92|20079.27|19959.27|20081.11|19961.11|20079.27|19959.27|10
1629084000000|2021-08-16 03:20:00|20080.79|19960.79|20080.54|19960.54|20081.74|19961.74|20079.42|19959.42|10
1629084010000|2021-08-16 03:20:10|20080.04|19960.04|20086.75|19966.75|20086.75|19966.75|20080.04|19960.04|10
1629084020000|2021-08-16 03:20:20|20086.88|19966.88|20088.91|19968.91|20088.91|19968.91|20086.42|19966.42|10
1629084030000|2021-08-16 03:20:30|20088.89|19968.89|20091.13|19971.13|20091.55|19971.55|20088.89|19968.89|10
1629084040000|2021-08-16 03:20:40|20089.96|19969.96|20093.34|19973.34|20093.34|19973.34|20089.77|19969.77|10
1629084050000|2021-08-16 03:20:50|20093.4|19973.4|20094.92|19974.92|20095.21|19975.21|20093.4|19973.4|9
1629084060000|2021-08-16 03:21:00|20095.34|19975.34|20095.14|19975.14|20095.5|19975.5|20093.83|19973.83|10
1629084070000|2021-08-16 03:21:10|20095.23|19975.23|20090.91|19970.91|20096.23|19976.23|20090.91|19970.91|10
1629084080000|2021-08-16 03:21:20|20090.39|19970.39|20090.39|19970.39|20090.78|19970.78|20089.25|19969.25|10
1629084090000|2021-08-16 03:21:30|20090.15|19970.15|20092.53|19972.53|20092.53|19972.53|20089.53|19969.53|10
1629084100000|2021-08-16 03:21:40|20092.57|19972.57|20091.63|19971.63|20092.95|19972.95|20091.58|19971.58|8
1629084110000|2021-08-16 03:21:50|20091.59|19971.59|20092.86|19972.86|20093.01|19973.01|20091.59|19971.59|9
1629084120000|2021-08-16 03:22:00|20093|19973|20093|19973|20094.21|19974.21|20092.7|19972.7|10
1629084130000|2021-08-16 03:22:10|20094.29|19974.29|20093.46|19973.46|20094.34|19974.34|20092.75|19972.75|8
1629084140000|2021-08-16 03:22:20|20093.61|19973.61|20093.63|19973.63|20094.58|19974.58|20093.21|19973.21|10
1629084150000|2021-08-16 03:22:30|20093.32|19973.32|20094.39|19974.39|20094.54|19974.54|20093.29|19973.29|9
1629084160000|2021-08-16 03:22:40|20094.44|19974.44|20095.6|19975.6|20095.6|19975.6|20094.39|19974.39|10
1629084170000|2021-08-16 03:22:50|20095.62|19975.62|20094.9|19974.9|20095.62|19975.62|20094.51|19974.51|10
1629084180000|2021-08-16 03:23:00|20096.03|19976.03|20095.76|19975.76|20096.26|19976.26|20094.63|19974.63|10
1629084190000|2021-08-16 03:23:10|20095.69|19975.69|20096.06|19976.06|20096.06|19976.06|20094.65|19974.65|9
1629084200000|2021-08-16 03:23:20|20095.79|19975.79|20096.24|19976.24|20096.24|19976.24|20094.79|19974.79|9
1629084210000|2021-08-16 03:23:30|20096.28|19976.28|20098.75|19978.75|20098.88|19978.88|20096.28|19976.28|10
1629084220000|2021-08-16 03:23:40|20097.54|19977.54|20099.33|19979.33|20099.33|19979.33|20097.54|19977.54|9
1629084230000|2021-08-16 03:23:50|20099.67|19979.67|20097.57|19977.57|20099.67|19979.67|20097.57|19977.57|10
1629084240000|2021-08-16 03:24:00|20097.69|19977.69|20099.49|19979.49|20099.49|19979.49|20097.69|19977.69|9
1629084250000|2021-08-16 03:24:10|20099.43|19979.43|20099.21|19979.21|20099.87|19979.87|20098.94|19978.94|9
1629084260000|2021-08-16 03:24:20|20098.45|19978.45|20099.95|19979.95|20099.95|19979.95|20098.45|19978.45|9
1629084270000|2021-08-16 03:24:30|20098.76|19978.76|20100.09|19980.09|20100.12|19980.12|20098.76|19978.76|10
1629084280000|2021-08-16 03:24:40|20100.11|19980.11|20101.92|19981.92|20101.92|19981.92|20098.76|19978.76|9
1629084290000|2021-08-16 03:24:50|20101.59|19981.59|20097.5|19977.5|20101.59|19981.59|20097.34|19977.34|10
1629084300000|2021-08-16 03:25:00|20097.2|19977.2|20101.76|19981.76|20101.76|19981.76|20097.2|19977.2|10
1629084310000|2021-08-16 03:25:10|20101.43|19981.43|20101.07|19981.07|20102.12|19982.12|20100.36|19980.36|10
1629084320000|2021-08-16 03:25:20|20102.2|19982.2|20102.08|19982.08|20102.8|19982.8|20100.98|19980.98|10
1629084330000|2021-08-16 03:25:30|20101.96|19981.96|20105.39|19985.39|20105.52|19985.52|20101.96|19981.96|10
1629084340000|2021-08-16 03:25:40|20105.53|19985.53|20105.08|19985.08|20106.97|19986.97|20104.54|19984.54|10
1629084350000|2021-08-16 03:25:50|20104.34|19984.34|20101.25|19981.25|20104.34|19984.34|20101.25|19981.25|10
1629084360000|2021-08-16 03:26:00|20100.99|19980.99|20099.73|19979.73|20101.45|19981.45|20099.73|19979.73|10
1629084370000|2021-08-16 03:26:10|20098.41|19978.41|20097.07|19977.07|20100|19980|20097.07|19977.07|8
1629084380000|2021-08-16 03:26:20|20096.85|19976.85|20097.02|19977.02|20097.33|19977.33|20096.3|19976.3|10
1629084390000|2021-08-16 03:26:30|20096.18|19976.18|20093.44|19973.44|20096.5|19976.5|20093.43|19973.43|10
1629084400000|2021-08-16 03:26:40|20093.46|19973.46|20093.6|19973.6|20094.67|19974.67|20093.46|19973.46|10
1629084410000|2021-08-16 03:26:50|20092.99|19972.99|20091.02|19971.02|20092.99|19972.99|20090.72|19970.72|10
1629084420000|2021-08-16 03:27:00|20090.05|19970.05|20089.56|19969.56|20090.05|19970.05|20088.98|19968.98|9
1629084430000|2021-08-16 03:27:10|20089.51|19969.51|20087.01|19967.01|20089.51|19969.51|20087.01|19967.01|10
1629084440000|2021-08-16 03:27:20|20088.8|19968.8|20091.12|19971.12|20091.28|19971.28|20088.8|19968.8|10
1629084450000|2021-08-16 03:27:30|20091.18|19971.18|20091.36|19971.36|20091.75|19971.75|20091.14|19971.14|10
1629084460000|2021-08-16 03:27:40|20091.29|19971.29|20090.19|19970.19|20091.81|19971.81|20090.19|19970.19|9
1629084470000|2021-08-16 03:27:50|20089.79|19969.79|20089.8|19969.8|20089.86|19969.86|20088.58|19968.58|10
1629084480000|2021-08-16 03:28:00|20089.92|19969.92|20090.27|19970.27|20091.05|19971.05|20089.72|19969.72|8
1629084490000|2021-08-16 03:28:10|20090.25|19970.25|20088.65|19968.65|20090.33|19970.33|20088.65|19968.65|7
1629084500000|2021-08-16 03:28:20|20088.49|19968.49|20084.62|19964.62|20088.49|19968.49|20084.62|19964.62|9
1629084510000|2021-08-16 03:28:30|20084.16|19964.16|20085.5|19965.5|20085.6|19965.6|20083.69|19963.69|9
1629084520000|2021-08-16 03:28:40|20086|19966|20086.84|19966.84|20087.09|19967.09|20085.94|19965.94|9
1629084530000|2021-08-16 03:28:50|20087.07|19967.07|20085.75|19965.75|20087.13|19967.13|20085.75|19965.75|10
1629084540000|2021-08-16 03:29:00|20085.3|19965.3|20081.57|19961.57|20085.3|19965.3|20081.51|19961.51|10
1629084550000|2021-08-16 03:29:10|20080.73|19960.73|20078.82|19958.82|20080.94|19960.94|20078.82|19958.82|10
1629084560000|2021-08-16 03:29:20|20078.35|19958.35|20075.96|19955.96|20079.51|19959.51|20075.95|19955.95|10
1629084570000|2021-08-16 03:29:30|20076.09|19956.09|20075.02|19955.02|20076.48|19956.48|20075.02|19955.02|10
1629084580000|2021-08-16 03:29:40|20076.28|19956.28|20074.8|19954.8|20076.28|19956.28|20074.32|19954.32|10
1629084590000|2021-08-16 03:29:50|20074.87|19954.87|20070.93|19950.93|20075.31|19955.31|20070.89|19950.89|10
1629084600000|2021-08-16 03:30:00|20070.94|19950.94|20064.66|19944.66|20070.94|19950.94|20064.55|19944.55|10
1629084610000|2021-08-16 03:30:10|20064.84|19944.84|20066.43|19946.43|20066.88|19946.88|20064.84|19944.84|10
1629084620000|2021-08-16 03:30:20|20067.12|19947.12|20069.78|19949.78|20070.35|19950.35|20067.12|19947.12|10
1629084630000|2021-08-16 03:30:30|20070|19950|20073.79|19953.79|20073.79|19953.79|20070|19950|10
1629084640000|2021-08-16 03:30:40|20073.61|19953.61|20072.79|19952.79|20074.14|19954.14|20072.63|19952.63|10
1629084650000|2021-08-16 03:30:50|20073.34|19953.34|20076.36|19956.36|20076.36|19956.36|20073.34|19953.34|10
1629084660000|2021-08-16 03:31:00|20075.36|19955.36|20076.01|19956.01|20076.01|19956.01|20074.21|19954.21|10
1629084670000|2021-08-16 03:31:10|20075.55|19955.55|20077.97|19957.97|20078.59|19958.59|20075.55|19955.55|10
1629084680000|2021-08-16 03:31:20|20078.04|19958.04|20077.76|19957.76|20078.55|19958.55|20077.17|19957.17|10
1629084690000|2021-08-16 03:31:30|20078.72|19958.72|20077.44|19957.44|20078.72|19958.72|20077.16|19957.16|10
1629084700000|2021-08-16 03:31:40|20077.08|19957.08|20079.54|19959.54|20079.54|19959.54|20077.08|19957.08|8
1629084710000|2021-08-16 03:31:50|20079.81|19959.81|20078.83|19958.83|20079.81|19959.81|20078.83|19958.83|10
1629084720000|2021-08-16 03:32:00|20077.47|19957.47|20077.04|19957.04|20078.87|19958.87|20076.16|19956.16|10
1629084730000|2021-08-16 03:32:10|20077.59|19957.59|20075.52|19955.52|20077.64|19957.64|20075.52|19955.52|9
1629084740000|2021-08-16 03:32:20|20075.58|19955.58|20075.46|19955.46|20076.87|19956.87|20075.18|19955.18|10
1629084750000|2021-08-16 03:32:30|20075.14|19955.14|20076.32|19956.32|20076.51|19956.51|20075.07|19955.07|10
1629084760000|2021-08-16 03:32:40|20075.66|19955.66|20071.87|19951.87|20075.66|19955.66|20071.73|19951.73|10
1629084770000|2021-08-16 03:32:50|20071.76|19951.76|20070.11|19950.11|20071.76|19951.76|20069.98|19949.98|10
1629084780000|2021-08-16 03:33:00|20071.5|19951.5|20069.61|19949.61|20071.72|19951.72|20069.37|19949.37|10
1629084790000|2021-08-16 03:33:10|20070.75|19950.75|20069.15|19949.15|20070.75|19950.75|20069.15|19949.15|9
1629084800000|2021-08-16 03:33:20|20070.46|19950.46|20068.9|19948.9|20070.49|19950.49|20068.65|19948.65|9
1629084810000|2021-08-16 03:33:30|20069.02|19949.02|20069.55|19949.55|20070.23|19950.23|20068.81|19948.81|10
1629084820000|2021-08-16 03:33:40|20069.31|19949.31|20063.59|19943.59|20069.6|19949.6|20063.59|19943.59|10
1629084830000|2021-08-16 03:33:50|20063.53|19943.53|20062.81|19942.81|20063.64|19943.64|20062.75|19942.75|10
1629084840000|2021-08-16 03:34:00|20062.61|19942.61|20061.79|19941.79|20062.61|19942.61|20061.76|19941.76|9
1629084850000|2021-08-16 03:34:10|20061.05|19941.05|20057.13|19937.13|20061.05|19941.05|20057.13|19937.13|10
1629084860000|2021-08-16 03:34:20|20057.25|19937.25|20047.91|19927.91|20058.01|19938.01|20047.91|19927.91|10
1629084870000|2021-08-16 03:34:30|20044.05|19924.05|20028.06|19908.06|20044.05|19924.05|20028.06|19908.06|10
1629084880000|2021-08-16 03:34:40|20026.59|19906.59|20016.82|19896.82|20026.59|19906.59|20016.82|19896.82|10
1629084890000|2021-08-16 03:34:50|20014.67|19894.67|19999.15|19879.15|20014.67|19894.67|19999.15|19879.15|10
1629084900000|2021-08-16 03:35:00|19994.87|19874.87|19978.6|19858.6|19994.87|19874.87|19978.6|19858.6|10
1629084910000|2021-08-16 03:35:10|19973.85|19853.85|19971.26|19851.26|19973.85|19853.85|19968.96|19848.96|10
1629084920000|2021-08-16 03:35:20|19971.74|19851.74|19973.3|19853.3|19973.3|19853.3|19970.14|19850.14|10
1629084930000|2021-08-16 03:35:30|19974.35|19854.35|19983.26|19863.26|19983.26|19863.26|19974.35|19854.35|10
1629084940000|2021-08-16 03:35:40|19984.56|19864.56|19990.38|19870.38|19990.6|19870.6|19983.3|19863.3|10
1629084950000|2021-08-16 03:35:50|19992.07|19872.07|19996.09|19876.09|19996.09|19876.09|19991.41|19871.41|10
1629084960000|2021-08-16 03:36:00|19997.04|19877.04|20012.99|19892.99|20013.35|19893.35|19997.04|19877.04|10
1629084970000|2021-08-16 03:36:10|20016.85|19896.85|20015.85|19895.85|20018.7|19898.7|20015.85|19895.85|10
1629084980000|2021-08-16 03:36:20|20016.01|19896.01|20016.36|19896.36|20016.82|19896.82|20014.72|19894.72|10
1629084990000|2021-08-16 03:36:30|20016.07|19896.07|20014.47|19894.47|20016.07|19896.07|20013.69|19893.69|10
1629085000000|2021-08-16 03:36:40|20015.29|19895.29|20013.32|19893.32|20016.23|19896.23|20013.32|19893.32|10
1629085010000|2021-08-16 03:36:50|20012.69|19892.69|20008.22|19888.22|20012.69|19892.69|20008.22|19888.22|10
1629085020000|2021-08-16 03:37:00|20007.89|19887.89|20003.94|19883.94|20007.89|19887.89|20003.63|19883.63|10
1629085030000|2021-08-16 03:37:10|20004.43|19884.43|20003.54|19883.54|20004.43|19884.43|20001.84|19881.84|10
1629085040000|2021-08-16 03:37:20|20004.86|19884.86|20002.07|19882.07|20004.86|19884.86|20001.79|19881.79|10
1629085050000|2021-08-16 03:37:30|20002.66|19882.66|20006.04|19886.04|20006.04|19886.04|20002.28|19882.28|10
1629085060000|2021-08-16 03:37:40|20006.22|19886.22|20007.88|19887.88|20008.75|19888.75|20006.04|19886.04|9
1629085070000|2021-08-16 03:37:50|20007.15|19887.15|20006.83|19886.83|20009.22|19889.22|20006.83|19886.83|10
1629085080000|2021-08-16 03:38:00|20006.53|19886.53|20010.34|19890.34|20010.34|19890.34|20006.53|19886.53|10
1629085090000|2021-08-16 03:38:10|20010.65|19890.65|20011.29|19891.29|20011.68|19891.68|20010.65|19890.65|10
1629085100000|2021-08-16 03:38:20|20009.88|19889.88|20006.48|19886.48|20010.46|19890.46|20006.48|19886.48|10
1629085110000|2021-08-16 03:38:30|20006.37|19886.37|20001.3|19881.3|20006.37|19886.37|20001.3|19881.3|10
1629085120000|2021-08-16 03:38:40|20001.45|19881.45|20000.64|19880.64|20002.22|19882.22|20000.64|19880.64|10
1629085130000|2021-08-16 03:38:50|20000.63|19880.63|19998.06|19878.06|20000.77|19880.77|19997.82|19877.82|10
1629085140000|2021-08-16 03:39:00|19997.42|19877.42|19997.61|19877.61|19999.34|19879.34|19997.42|19877.42|10
1629085150000|2021-08-16 03:39:10|19997.87|19877.87|19992.79|19872.79|19999.94|19879.94|19992.26|19872.26|9
1629085160000|2021-08-16 03:39:20|19991.75|19871.75|19998.05|19878.05|19998.05|19878.05|19991.64|19871.64|10
1629085170000|2021-08-16 03:39:30|19998.34|19878.34|19999.03|19879.03|20000.54|19880.54|19998.27|19878.27|9
1629085180000|2021-08-16 03:39:40|20000.67|19880.67|20004.17|19884.17|20004.83|19884.83|19999.75|19879.75|10
1629085190000|2021-08-16 03:39:50|20003.65|19883.65|20007.91|19887.91|20007.91|19887.91|20003.65|19883.65|10
1629085200000|2021-08-16 03:40:00|20008.57|19888.57|20007.62|19887.62|20008.62|19888.62|20007.02|19887.02|10
1629085210000|2021-08-16 03:40:10|20007.7|19887.7|20008.98|19888.98|20008.98|19888.98|20007.34|19887.34|10
1629085220000|2021-08-16 03:40:20|20009.14|19889.14|20010.43|19890.43|20010.6|19890.6|20009.14|19889.14|9
1629085230000|2021-08-16 03:40:30|20010.99|19890.99|20013.72|19893.72|20013.75|19893.75|20010.99|19890.99|10
1629085240000|2021-08-16 03:40:40|20013.9|19893.9|20010.59|19890.59|20013.9|19893.9|20010.08|19890.08|10
1629085250000|2021-08-16 03:40:50|20012.35|19892.35|20010.25|19890.25|20012.35|19892.35|20010.23|19890.23|10
1629085260000|2021-08-16 03:41:00|20010.28|19890.28|20010.18|19890.18|20011.6|19891.6|20009.98|19889.98|9
1629085270000|2021-08-16 03:41:10|20010.43|19890.43|20010.77|19890.77|20011.53|19891.53|20010.37|19890.37|10
1629085280000|2021-08-16 03:41:20|20010.76|19890.76|20006.97|19886.97|20010.76|19890.76|20006.97|19886.97|10
1629085290000|2021-08-16 03:41:30|20007.16|19887.16|20006.02|19886.02|20007.27|19887.27|20006.02|19886.02|8
1629085300000|2021-08-16 03:41:40|20006.11|19886.11|20009.68|19889.68|20009.68|19889.68|20005.62|19885.62|10
1629085310000|2021-08-16 03:41:50|20008.65|19888.65|20009.83|19889.83|20009.83|19889.83|20008.65|19888.65|10
1629085320000|2021-08-16 03:42:00|20010.15|19890.15|20010.63|19890.63|20011.46|19891.46|20009.96|19889.96|9
1629085330000|2021-08-16 03:42:10|20010.3|19890.3|20008.56|19888.56|20011.52|19891.52|20008.56|19888.56|10
1629085340000|2021-08-16 03:42:20|20008.32|19888.32|20007.63|19887.63|20008.32|19888.32|20006.28|19886.28|10
1629085350000|2021-08-16 03:42:30|20007.51|19887.51|20006.86|19886.86|20007.51|19887.51|20006.65|19886.65|10
1629085360000|2021-08-16 03:42:40|20006.95|19886.95|20003.42|19883.42|20006.95|19886.95|20003.42|19883.42|10
1629085370000|2021-08-16 03:42:50|20004.54|19884.54|20003.33|19883.33|20004.62|19884.62|20003.32|19883.32|9
1629085380000|2021-08-16 03:43:00|20002.75|19882.75|19995.94|19875.94|20003.11|19883.11|19995.94|19875.94|10
1629085390000|2021-08-16 03:43:10|19995.75|19875.75|19992.4|19872.4|19996.71|19876.71|19992.17|19872.17|10
1629085400000|2021-08-16 03:43:20|19991.66|19871.66|19988.97|19868.97|19991.66|19871.66|19988.65|19868.65|9
1629085410000|2021-08-16 03:43:30|19988.93|19868.93|19979.92|19859.92|19989.96|19869.96|19979.92|19859.92|10
1629085420000|2021-08-16 03:43:40|19979.16|19859.16|19970.01|19850.01|19979.16|19859.16|19970.01|19850.01|10
1629085430000|2021-08-16 03:43:50|19969.5|19849.5|19966.95|19846.95|19969.5|19849.5|19966.95|19846.95|10
1629085440000|2021-08-16 03:44:00|19966.94|19846.94|19965.55|19845.55|19966.94|19846.94|19965.54|19845.54|10
1629085450000|2021-08-16 03:44:10|19965.52|19845.52|19968.13|19848.13|19968.13|19848.13|19965.52|19845.52|10
1629085460000|2021-08-16 03:44:20|19967.36|19847.36|19968.16|19848.16|19968.16|19848.16|19966.46|19846.46|9
1629085470000|2021-08-16 03:44:30|19968.08|19848.08|19968|19848|19968.13|19848.13|19966.71|19846.71|10
1629085480000|2021-08-16 03:44:40|19967.85|19847.85|19965.83|19845.83|19967.93|19847.93|19965.36|19845.36|9
1629085490000|2021-08-16 03:44:50|19965.22|19845.22|19956.98|19836.98|19965.72|19845.72|19956.98|19836.98|10
1629085500000|2021-08-16 03:45:00|19953.78|19833.78|19950.79|19830.79|19953.78|19833.78|19949.38|19829.38|10
1629085510000|2021-08-16 03:45:10|19950.6|19830.6|19958.9|19838.9|19958.9|19838.9|19950.6|19830.6|10
1629085520000|2021-08-16 03:45:20|19960.48|19840.48|19977.52|19857.52|19977.78|19857.78|19960.48|19840.48|10
1629085530000|2021-08-16 03:45:30|19977.21|19857.21|19980.68|19860.68|19981.1|19861.1|19977.21|19857.21|9
1629085540000|2021-08-16 03:45:40|19981.99|19861.99|19978.38|19858.38|19981.99|19861.99|19978.38|19858.38|10
1629085550000|2021-08-16 03:45:50|19978.22|19858.22|19973.5|19853.5|19979.14|19859.14|19972.76|19852.76|10
1629085560000|2021-08-16 03:46:00|19972|19852|19966.2|19846.2|19972|19852|19966.2|19846.2|10
1629085570000|2021-08-16 03:46:10|19966.33|19846.33|19964.07|19844.07|19966.54|19846.54|19963.45|19843.45|9
1629085580000|2021-08-16 03:46:20|19964.09|19844.09|19967.11|19847.11|19967.11|19847.11|19964.04|19844.04|10
1629085590000|2021-08-16 03:46:30|19967.83|19847.83|19968.64|19848.64|19969.98|19849.98|19967.11|19847.11|10
1629085600000|2021-08-16 03:46:40|19968.92|19848.92|19970.12|19850.12|19970.12|19850.12|19967.73|19847.73|9
1629085610000|2021-08-16 03:46:50|19970.44|19850.44|19971.09|19851.09|19973.66|19853.66|19970.44|19850.44|10
1629085620000|2021-08-16 03:47:00|19970.52|19850.52|19971.61|19851.61|19971.81|19851.81|19970.36|19850.36|10
1629085630000|2021-08-16 03:47:10|19971.92|19851.92|19970.3|19850.3|19972.79|19852.79|19970.3|19850.3|10
1629085640000|2021-08-16 03:47:20|19970.36|19850.36|19965.38|19845.38|19970.36|19850.36|19965.38|19845.38|10
1629085650000|2021-08-16 03:47:30|19965.44|19845.44|19965.94|19845.94|19967.6|19847.6|19965.44|19845.44|10
1629085660000|2021-08-16 03:47:40|19967.32|19847.32|19963.65|19843.65|19967.32|19847.32|19963.64|19843.64|10
1629085670000|2021-08-16 03:47:50|19962.45|19842.45|19963.8|19843.8|19964|19844|19962.45|19842.45|10
1629085680000|2021-08-16 03:48:00|19961.04|19841.04|19960.01|19840.01|19962.14|19842.14|19959.7|19839.7|10
1629085690000|2021-08-16 03:48:10|19958.52|19838.52|19958|19838|19959.88|19839.88|19958|19838|10
1629085700000|2021-08-16 03:48:20|19957.7|19837.7|19958.81|19838.81|19958.81|19838.81|19957.7|19837.7|9
1629085710000|2021-08-16 03:48:30|19960.46|19840.46|19959.53|19839.53|19960.65|19840.65|19959.24|19839.24|10
1629085720000|2021-08-16 03:48:40|19960.48|19840.48|19963.61|19843.61|19963.61|19843.61|19959.76|19839.76|10
1629085730000|2021-08-16 03:48:50|19964.04|19844.04|19963.08|19843.08|19964.29|19844.29|19963.08|19843.08|10
1629085740000|2021-08-16 03:49:00|19963.01|19843.01|19964.17|19844.17|19964.53|19844.53|19963.01|19843.01|10
1629085750000|2021-08-16 03:49:10|19963.05|19843.05|19957.93|19837.93|19963.05|19843.05|19957.93|19837.93|10
1629085760000|2021-08-16 03:49:20|19957.44|19837.44|19956.61|19836.61|19957.44|19837.44|19954.51|19834.51|10
1629085770000|2021-08-16 03:49:30|19957.24|19837.24|19955.61|19835.61|19958.32|19838.32|19955.61|19835.61|10
1629085780000|2021-08-16 03:49:40|19957.1|19837.1|19955.27|19835.27|19957.1|19837.1|19954.19|19834.19|10
1629085790000|2021-08-16 03:49:50|19955.71|19835.71|19952.74|19832.74|19955.88|19835.88|19952.74|19832.74|10
1629085800000|2021-08-16 03:50:00|19951.64|19831.64|19943.87|19823.87|19951.64|19831.64|19943.38|19823.38|10
1629085810000|2021-08-16 03:50:10|19944.41|19824.41|19944.02|19824.02|19945.27|19825.27|19942.71|19822.71|9
1629085820000|2021-08-16 03:50:20|19943.65|19823.65|19944.35|19824.35|19945.64|19825.64|19943.31|19823.31|10
1629085830000|2021-08-16 03:50:30|19944.44|19824.44|19942.64|19822.64|19944.44|19824.44|19941.46|19821.46|10
1629085840000|2021-08-16 03:50:40|19942.53|19822.53|19940.09|19820.09|19942.53|19822.53|19939.08|19819.08|10
1629085850000|2021-08-16 03:50:50|19940.42|19820.42|19942.44|19822.44|19942.44|19822.44|19939.39|19819.39|10
1629085860000|2021-08-16 03:51:00|19943.82|19823.82|19945.83|19825.83|19947.23|19827.23|19943.82|19823.82|10
1629085870000|2021-08-16 03:51:10|19946.24|19826.24|19947.56|19827.56|19948.53|19828.53|19945.08|19825.08|10
1629085880000|2021-08-16 03:51:20|19950.18|19830.18|19948.73|19828.73|19951.22|19831.22|19948.73|19828.73|10
1629085890000|2021-08-16 03:51:30|19946.58|19826.58|19945.51|19825.51|19947.84|19827.84|19945.51|19825.51|10
1629085900000|2021-08-16 03:51:40|19944.74|19824.74|19941.87|19821.87|19945.11|19825.11|19941.87|19821.87|10
1629085910000|2021-08-16 03:51:50|19940.99|19820.99|19945.84|19825.84|19945.84|19825.84|19940.38|19820.38|9
1629085920000|2021-08-16 03:52:00|19944.29|19824.29|19937.45|19817.45|19944.29|19824.29|19937.36|19817.36|10
1629085930000|2021-08-16 03:52:10|19938.14|19818.14|19931.82|19811.82|19938.14|19818.14|19931.4|19811.4|9
1629085940000|2021-08-16 03:52:20|19931.39|19811.39|19933.95|19813.95|19934|19814|19930.67|19810.67|10
1629085950000|2021-08-16 03:52:30|19932.59|19812.59|19929.44|19809.44|19933.67|19813.67|19929.44|19809.44|10
1629085960000|2021-08-16 03:52:40|19930.08|19810.08|19924.41|19804.41|19930.08|19810.08|19924.41|19804.41|10
1629085970000|2021-08-16 03:52:50|19924.33|19804.33|19920.21|19800.21|19924.33|19804.33|19920.21|19800.21|10
1629085980000|2021-08-16 03:53:00|19919.58|19799.58|19915.81|19795.81|19919.58|19799.58|19915.81|19795.81|10
1629085990000|2021-08-16 03:53:10|19916.64|19796.64|19910.69|19790.69|19916.64|19796.64|19909.27|19789.27|10
1629086000000|2021-08-16 03:53:20|19911.17|19791.17|19911.08|19791.08|19911.64|19791.64|19910.32|19790.32|9
1629086010000|2021-08-16 03:53:30|19911.56|19791.56|19908.99|19788.99|19911.56|19791.56|19908.76|19788.76|9
1629086020000|2021-08-16 03:53:40|19910.05|19790.05|19904.7|19784.7|19910.05|19790.05|19904.58|19784.58|8
1629086030000|2021-08-16 03:53:50|19905.54|19785.54|19906.5|19786.5|19907.61|19787.61|19904.83|19784.83|10
1629086040000|2021-08-16 03:54:00|19906.76|19786.76|19908.94|19788.94|19909.72|19789.72|19906.61|19786.61|10
1629086050000|2021-08-16 03:54:10|19908.56|19788.56|19903.11|19783.11|19908.56|19788.56|19901.84|19781.84|10
1629086060000|2021-08-16 03:54:20|19901.07|19781.07|19890.93|19770.93|19901.07|19781.07|19890.93|19770.93|10
1629086070000|2021-08-16 03:54:30|19890.21|19770.21|19885.45|19765.45|19890.21|19770.21|19884.78|19764.78|10
1629086080000|2021-08-16 03:54:40|19885.34|19765.34|19880.53|19760.53|19885.34|19765.34|19880.35|19760.35|10
1629086090000|2021-08-16 03:54:50|19880.71|19760.71|19881.25|19761.25|19882.07|19762.07|19880.41|19760.41|10
1629086100000|2021-08-16 03:55:00|19879.31|19759.31|19875.19|19755.19|19881.02|19761.02|19875.19|19755.19|10
1629086110000|2021-08-16 03:55:10|19875.34|19755.34|19881.63|19761.63|19881.63|19761.63|19875.34|19755.34|10
1629086120000|2021-08-16 03:55:20|19882.12|19762.12|19887.24|19767.24|19887.24|19767.24|19882.12|19762.12|10
1629086130000|2021-08-16 03:55:30|19887.3|19767.3|19890.2|19770.2|19890.2|19770.2|19886.44|19766.44|10
1629086140000|2021-08-16 03:55:40|19890.51|19770.51|19890.06|19770.06|19891.1|19771.1|19888.79|19768.79|10
1629086150000|2021-08-16 03:55:50|19890.47|19770.47|19892.14|19772.14|19893.29|19773.29|19890.47|19770.47|10
1629086160000|2021-08-16 03:56:00|19892.02|19772.02|19892.36|19772.36|19892.38|19772.38|19890.88|19770.88|10
1629086170000|2021-08-16 03:56:10|19891.91|19771.91|19892.52|19772.52|19894.32|19774.32|19891.91|19771.91|10
1629086180000|2021-08-16 03:56:20|19893.84|19773.84|19895.61|19775.61|19895.61|19775.61|19893.84|19773.84|10
1629086190000|2021-08-16 03:56:30|19895.77|19775.77|19893.27|19773.27|19895.77|19775.77|19893.14|19773.14|8
1629086200000|2021-08-16 03:56:40|19893.94|19773.94|19895.05|19775.05|19895.08|19775.08|19893.82|19773.82|10
1629086210000|2021-08-16 03:56:50|19895.07|19775.07|19896.47|19776.47|19896.49|19776.49|19895.07|19775.07|10
1629086220000|2021-08-16 03:57:00|19896.08|19776.08|19895.72|19775.72|19896.17|19776.17|19894.25|19774.25|10
1629086230000|2021-08-16 03:57:10|19895.39|19775.39|19893.28|19773.28|19895.39|19775.39|19893.28|19773.28|10
1629086240000|2021-08-16 03:57:20|19893.01|19773.01|19890.66|19770.66|19893.27|19773.27|19889.11|19769.11|10
1629086250000|2021-08-16 03:57:30|19890.45|19770.45|19884.88|19764.88|19890.45|19770.45|19884.88|19764.88|10
1629086260000|2021-08-16 03:57:40|19884.43|19764.43|19875.66|19755.66|19884.43|19764.43|19875.66|19755.66|10
1629086270000|2021-08-16 03:57:50|19877.43|19757.43|19877.97|19757.97|19877.97|19757.97|19877.22|19757.22|9
1629086280000|2021-08-16 03:58:00|19877.87|19757.87|19873.6|19753.6|19877.94|19757.94|19873.3|19753.3|10
1629086290000|2021-08-16 03:58:10|19873.48|19753.48|19873.19|19753.19|19874.49|19754.49|19873|19753|9
1629086300000|2021-08-16 03:58:20|19873.23|19753.23|19877.03|19757.03|19878.57|19758.57|19873.23|19753.23|10
1629086310000|2021-08-16 03:58:30|19877.41|19757.41|19880.16|19760.16|19880.16|19760.16|19877.41|19757.41|10
1629086320000|2021-08-16 03:58:40|19880.05|19760.05|19880.09|19760.09|19881.08|19761.08|19879.55|19759.55|9
1629086330000|2021-08-16 03:58:50|19881.49|19761.49|19885.98|19765.98|19886.08|19766.08|19881.49|19761.49|10
1629086340000|2021-08-16 03:59:00|19885.14|19765.14|19888.15|19768.15|19889.13|19769.13|19885.14|19765.14|9
1629086350000|2021-08-16 03:59:10|19888.28|19768.28|19891.21|19771.21|19891.94|19771.94|19887.87|19767.87|10
1629086360000|2021-08-16 03:59:20|19891.17|19771.17|19892.95|19772.95|19892.95|19772.95|19891.02|19771.02|9
1629086370000|2021-08-16 03:59:30|19893.14|19773.14|19893.79|19773.79|19896.25|19776.25|19893.14|19773.14|10
1629086380000|2021-08-16 03:59:40|19893.34|19773.34|19889.9|19769.9|19893.34|19773.34|19889.8|19769.8|10
1629086390000|2021-08-16 03:59:50|19890.51|19770.51|19887.11|19767.11|19890.51|19770.51|19887.11|19767.11|9
1629086400000|2021-08-16 04:00:00|19885.46|19765.46|19885.71|19765.71|19887.29|19767.29|19885.07|19765.07|10
1629086410000|2021-08-16 04:00:10|19887.09|19767.09|19897.21|19777.21|19897.21|19777.21|19887.09|19767.09|10
1629086420000|2021-08-16 04:00:20|19898.23|19778.23|19901.59|19781.59|19902.95|19782.95|19898.23|19778.23|10
1629086430000|2021-08-16 04:00:30|19901.65|19781.65|19903.13|19783.13|19904.31|19784.31|19901.65|19781.65|10
1629086440000|2021-08-16 04:00:40|19903.15|19783.15|19903.79|19783.79|19903.79|19783.79|19902.93|19782.93|10
1629086450000|2021-08-16 04:00:50|19904.14|19784.14|19914.21|19794.21|19914.21|19794.21|19904.14|19784.14|10
1629086460000|2021-08-16 04:01:00|19914.76|19794.76|19923.15|19803.15|19923.15|19803.15|19914.6|19794.6|10
1629086470000|2021-08-16 04:01:10|19926.27|19806.27|19931.24|19811.24|19931.24|19811.24|19926.1|19806.1|10
1629086480000|2021-08-16 04:01:20|19931.71|19811.71|19936.8|19816.8|19937.23|19817.23|19931.71|19811.71|10
1629086490000|2021-08-16 04:01:30|19935.99|19815.99|19936.33|19816.33|19936.33|19816.33|19934.79|19814.79|10
1629086500000|2021-08-16 04:01:40|19937.13|19817.13|19937.69|19817.69|19938.1|19818.1|19935.82|19815.82|10
1629086510000|2021-08-16 04:01:50|19938.21|19818.21|19942.06|19822.06|19942.06|19822.06|19938.21|19818.21|10
1629086520000|2021-08-16 04:02:00|19942.19|19822.19|19941.86|19821.86|19943.17|19823.17|19940.5|19820.5|10
1629086530000|2021-08-16 04:02:10|19942.16|19822.16|19940.15|19820.15|19942.16|19822.16|19939.55|19819.55|10
1629086540000|2021-08-16 04:02:20|19940.26|19820.26|19943.74|19823.74|19943.74|19823.74|19940.26|19820.26|10
1629086550000|2021-08-16 04:02:30|19947.29|19827.29|19947|19827|19949.68|19829.68|19946.85|19826.85|9
1629086560000|2021-08-16 04:02:40|19946.92|19826.92|19947.49|19827.49|19947.51|19827.51|19946.45|19826.45|10
1629086570000|2021-08-16 04:02:50|19948|19828|19945.28|19825.28|19948|19828|19944.41|19824.41|10
1629086580000|2021-08-16 04:03:00|19946.35|19826.35|19949.17|19829.17|19949.17|19829.17|19946.31|19826.31|10
1629086590000|2021-08-16 04:03:10|19949.45|19829.45|19950.03|19830.03|19950.03|19830.03|19947.37|19827.37|10
1629086600000|2021-08-16 04:03:20|19950.54|19830.54|19950.03|19830.03|19951.17|19831.17|19949.37|19829.37|10
1629086610000|2021-08-16 04:03:30|19949.73|19829.73|19948.05|19828.05|19950.18|19830.18|19948.04|19828.04|10
1629086620000|2021-08-16 04:03:40|19948.07|19828.07|19950.3|19830.3|19950.35|19830.35|19946.97|19826.97|10
1629086630000|2021-08-16 04:03:50|19950.59|19830.59|19951.26|19831.26|19951.26|19831.26|19949.56|19829.56|10
1629086640000|2021-08-16 04:04:00|19951.07|19831.07|19946.9|19826.9|19951.56|19831.56|19946.9|19826.9|10
1629086650000|2021-08-16 04:04:10|19947.83|19827.83|19947.55|19827.55|19948.8|19828.8|19946.89|19826.89|10
1629086660000|2021-08-16 04:04:20|19947.6|19827.6|19946.21|19826.21|19948.52|19828.52|19946.21|19826.21|10
1629086670000|2021-08-16 04:04:30|19944.66|19824.66|19942.36|19822.36|19944.66|19824.66|19942.14|19822.14|10
1629086680000|2021-08-16 04:04:40|19942.06|19822.06|19945.57|19825.57|19945.57|19825.57|19942.06|19822.06|10
1629086690000|2021-08-16 04:04:50|19946.93|19826.93|19943.89|19823.89|19946.96|19826.96|19943.8|19823.8|10
1629086700000|2021-08-16 04:05:00|19943.35|19823.35|19946.62|19826.62|19946.62|19826.62|19942.12|19822.12|9
1629086710000|2021-08-16 04:05:10|19946.66|19826.66|19951.7|19831.7|19951.7|19831.7|19946.66|19826.66|10
1629086720000|2021-08-16 04:05:20|19951.95|19831.95|19952.57|19832.57|19953.34|19833.34|19951.95|19831.95|10
1629086730000|2021-08-16 04:05:30|19953.56|19833.56|19954.64|19834.64|19954.64|19834.64|19952.38|19832.38|10
1629086740000|2021-08-16 04:05:40|19954.75|19834.75|19955.28|19835.28|19955.28|19835.28|19954.01|19834.01|10
1629086750000|2021-08-16 04:05:50|19955.43|19835.43|19955.47|19835.47|19955.47|19835.47|19954.78|19834.78|10
1629086760000|2021-08-16 04:06:00|19954.5|19834.5|19956.29|19836.29|19956.53|19836.53|19954.5|19834.5|10
1629086770000|2021-08-16 04:06:10|19956.52|19836.52|19956.42|19836.42|19957.24|19837.24|19955.01|19835.01|10
1629086780000|2021-08-16 04:06:20|19956.53|19836.53|19957.92|19837.92|19958.15|19838.15|19956.53|19836.53|10
1629086790000|2021-08-16 04:06:30|19958.73|19838.73|19961.45|19841.45|19961.45|19841.45|19958.73|19838.73|10
1629086800000|2021-08-16 04:06:40|19961.27|19841.27|19965.88|19845.88|19965.88|19845.88|19961.27|19841.27|10
1629086810000|2021-08-16 04:06:50|19964.67|19844.67|19963.18|19843.18|19964.88|19844.88|19963.18|19843.18|9
1629086820000|2021-08-16 04:07:00|19963.53|19843.53|19968.05|19848.05|19968.05|19848.05|19963.53|19843.53|10
1629086830000|2021-08-16 04:07:10|19968.2|19848.2|19970|19850|19970.02|19850.02|19968.2|19848.2|10
1629086840000|2021-08-16 04:07:20|19970.17|19850.17|19967.68|19847.68|19970.2|19850.2|19967.68|19847.68|10
1629086850000|2021-08-16 04:07:30|19967.48|19847.48|19964.11|19844.11|19968.08|19848.08|19964.11|19844.11|10
1629086860000|2021-08-16 04:07:40|19963.59|19843.59|19968.94|19848.94|19968.94|19848.94|19963.53|19843.53|10
1629086870000|2021-08-16 04:07:50|19967.73|19847.73|19969.47|19849.47|19970.75|19850.75|19967.53|19847.53|10
1629086880000|2021-08-16 04:08:00|19969.69|19849.69|19970.85|19850.85|19972.88|19852.88|19969.69|19849.69|10
1629086890000|2021-08-16 04:08:10|19971.39|19851.39|19979.45|19859.45|19979.45|19859.45|19971.39|19851.39|10
1629086900000|2021-08-16 04:08:20|19979.69|19859.69|19980.13|19860.13|19980.6|19860.6|19978.82|19858.82|10
1629086910000|2021-08-16 04:08:30|19980.01|19860.01|19979.54|19859.54|19980.01|19860.01|19979.44|19859.44|9
1629086920000|2021-08-16 04:08:40|19979.56|19859.56|19977.73|19857.73|19979.56|19859.56|19977.26|19857.26|10
1629086930000|2021-08-16 04:08:50|19977.93|19857.93|19974.82|19854.82|19977.93|19857.93|19974.82|19854.82|10
1629086940000|2021-08-16 04:09:00|19974.56|19854.56|19975.49|19855.49|19975.49|19855.49|19974.38|19854.38|9
1629086950000|2021-08-16 04:09:10|19975.41|19855.41|19976.12|19856.12|19976.12|19856.12|19975.41|19855.41|9
1629086960000|2021-08-16 04:09:20|19975.54|19855.54|19971.6|19851.6|19975.57|19855.57|19971.6|19851.6|10
1629086970000|2021-08-16 04:09:30|19971.47|19851.47|19972.55|19852.55|19973.33|19853.33|19971.31|19851.31|9
1629086980000|2021-08-16 04:09:40|19972.51|19852.51|19970.32|19850.32|19972.51|19852.51|19970.32|19850.32|10
1629086990000|2021-08-16 04:09:50|19970.05|19850.05|19969.03|19849.03|19971.16|19851.16|19968.83|19848.83|8
1629087000000|2021-08-16 04:10:00|19969.18|19849.18|19973.59|19853.59|19973.59|19853.59|19969.18|19849.18|9
1629087010000|2021-08-16 04:10:10|19974.52|19854.52|19976.84|19856.84|19977.06|19857.06|19974.52|19854.52|10
1629087020000|2021-08-16 04:10:20|19977.36|19857.36|19976.23|19856.23|19977.39|19857.39|19975.86|19855.86|10
1629087030000|2021-08-16 04:10:30|19977.74|19857.74|19976.89|19856.89|19977.74|19857.74|19976.89|19856.89|10
1629087040000|2021-08-16 04:10:40|19975.6|19855.6|19975.55|19855.55|19976.98|19856.98|19975.47|19855.47|10
1629087050000|2021-08-16 04:10:50|19975.54|19855.54|19975.01|19855.01|19976.37|19856.37|19975.01|19855.01|9
1629087060000|2021-08-16 04:11:00|19974.94|19854.94|19975.01|19855.01|19976.1|19856.1|19973.19|19853.19|10
1629087070000|2021-08-16 04:11:10|19975.27|19855.27|19972.53|19852.53|19975.27|19855.27|19972.53|19852.53|10
1629087080000|2021-08-16 04:11:20|19972.98|19852.98|19967.29|19847.29|19972.98|19852.98|19967.29|19847.29|10
1629087090000|2021-08-16 04:11:30|19965.9|19845.9|19964.85|19844.85|19966.94|19846.94|19964.85|19844.85|10
1629087100000|2021-08-16 04:11:40|19964.77|19844.77|19961.27|19841.27|19964.77|19844.77|19961.27|19841.27|10
1629087110000|2021-08-16 04:11:50|19961.39|19841.39|19959.85|19839.85|19961.43|19841.43|19959.42|19839.42|10
1629087120000|2021-08-16 04:12:00|19959.67|19839.67|19957.2|19837.2|19960|19840|19957.2|19837.2|10
1629087130000|2021-08-16 04:12:10|19951.69|19831.69|19946.63|19826.63|19951.69|19831.69|19946.59|19826.59|10
1629087140000|2021-08-16 04:12:20|19945.73|19825.73|19933.13|19813.13|19945.73|19825.73|19933.13|19813.13|10
1629087150000|2021-08-16 04:12:30|19932.19|19812.19|19929.39|19809.39|19932.52|19812.52|19929.39|19809.39|10
1629087160000|2021-08-16 04:12:40|19928.78|19808.78|19925.59|19805.59|19928.78|19808.78|19925.59|19805.59|10
1629087170000|2021-08-16 04:12:50|19925.19|19805.19|19923.69|19803.69|19925.19|19805.19|19923.69|19803.69|10
1629087180000|2021-08-16 04:13:00|19923.46|19803.46|19921.65|19801.65|19923.46|19803.46|19921.02|19801.02|10
1629087190000|2021-08-16 04:13:10|19921.35|19801.35|19921.76|19801.76|19922.37|19802.37|19920.37|19800.37|10
1629087200000|2021-08-16 04:13:20|19922.46|19802.46|19916.49|19796.49|19922.46|19802.46|19916.49|19796.49|10
1629087210000|2021-08-16 04:13:30|19916.53|19796.53|19915.3|19795.3|19916.53|19796.53|19915.07|19795.07|10
1629087220000|2021-08-16 04:13:40|19915.18|19795.18|19917.63|19797.63|19918.09|19798.09|19915.15|19795.15|10
1629087230000|2021-08-16 04:13:50|19917.16|19797.16|19919.89|19799.89|19919.89|19799.89|19917.16|19797.16|10
1629087240000|2021-08-16 04:14:00|19920.05|19800.05|19925.45|19805.45|19925.46|19805.46|19920.05|19800.05|10
1629087250000|2021-08-16 04:14:10|19926.23|19806.23|19933.7|19813.7|19933.7|19813.7|19926.23|19806.23|10
1629087260000|2021-08-16 04:14:20|19934.11|19814.11|19941.46|19821.46|19941.46|19821.46|19934.11|19814.11|10
1629087270000|2021-08-16 04:14:30|19941.63|19821.63|19941.34|19821.34|19941.73|19821.73|19940.43|19820.43|10
1629087280000|2021-08-16 04:14:40|19941.08|19821.08|19939.93|19819.93|19941.34|19821.34|19939.61|19819.61|9
1629087290000|2021-08-16 04:14:50|19941.41|19821.41|19937.94|19817.94|19941.41|19821.41|19937.94|19817.94|9
1629087300000|2021-08-16 04:15:00|19937.77|19817.77|19933.7|19813.7|19937.92|19817.92|19933.7|19813.7|10
1629087310000|2021-08-16 04:15:10|19933.69|19813.69|19934.24|19814.24|19934.88|19814.88|19933.69|19813.69|10
1629087320000|2021-08-16 04:15:20|19934.46|19814.46|19934.39|19814.39|19936.43|19816.43|19934.35|19814.35|10
1629087330000|2021-08-16 04:15:30|19934.59|19814.59|19937.45|19817.45|19937.45|19817.45|19934.59|19814.59|10
1629087340000|2021-08-16 04:15:40|19937.99|19817.99|19944.67|19824.67|19944.67|19824.67|19937.99|19817.99|10
1629087350000|2021-08-16 04:15:50|19945.28|19825.28|19946.34|19826.34|19946.34|19826.34|19944.9|19824.9|10
1629087360000|2021-08-16 04:16:00|19947.71|19827.71|19947.88|19827.88|19948.48|19828.48|19947.71|19827.71|10
1629087370000|2021-08-16 04:16:10|19948.16|19828.16|19950.34|19830.34|19950.34|19830.34|19947.88|19827.88|10
1629087380000|2021-08-16 04:16:20|19949.07|19829.07|19950.08|19830.08|19950.08|19830.08|19949.07|19829.07|10
1629087390000|2021-08-16 04:16:30|19949.98|19829.98|19954.73|19834.73|19954.73|19834.73|19949.98|19829.98|9
1629087400000|2021-08-16 04:16:40|19955.08|19835.08|19955.7|19835.7|19956.69|19836.69|19955.08|19835.08|10
1629087410000|2021-08-16 04:16:50|19955.89|19835.89|19963.64|19843.64|19963.64|19843.64|19955.89|19835.89|10
1629087420000|2021-08-16 04:17:00|19963.85|19843.85|19964.56|19844.56|19964.82|19844.82|19963.35|19843.35|10
1629087430000|2021-08-16 04:17:10|19964.67|19844.67|19976.84|19856.84|19976.84|19856.84|19964.67|19844.67|10
1629087440000|2021-08-16 04:17:20|19977.86|19857.86|19980.12|19860.12|19981.47|19861.47|19977.86|19857.86|10
1629087450000|2021-08-16 04:17:30|19980.56|19860.56|19980.64|19860.64|19980.64|19860.64|19979.32|19859.32|10
1629087460000|2021-08-16 04:17:40|19980.9|19860.9|19982.32|19862.32|19982.57|19862.57|19980.88|19860.88|9
1629087470000|2021-08-16 04:17:50|19982.49|19862.49|19981.26|19861.26|19982.77|19862.77|19981.26|19861.26|10
1629087480000|2021-08-16 04:18:00|19981.16|19861.16|19982.48|19862.48|19982.62|19862.62|19980.5|19860.5|9
1629087490000|2021-08-16 04:18:10|19982.39|19862.39|19982.46|19862.46|19982.62|19862.62|19981.91|19861.91|8
1629087500000|2021-08-16 04:18:20|19981.92|19861.92|19980.37|19860.37|19981.92|19861.92|19980.22|19860.22|8
1629087510000|2021-08-16 04:18:30|19980.27|19860.27|19978.72|19858.72|19980.34|19860.34|19978.72|19858.72|7
1629087520000|2021-08-16 04:18:40|19978.71|19858.71|19982.45|19862.45|19982.68|19862.68|19978.71|19858.71|9
1629087530000|2021-08-16 04:18:50|19982.7|19862.7|19981.44|19861.44|19982.7|19862.7|19981.15|19861.15|10
1629087540000|2021-08-16 04:19:00|19981.12|19861.12|19981.95|19861.95|19982.87|19862.87|19981.12|19861.12|10
1629087550000|2021-08-16 04:19:10|19981.99|19861.99|19985.95|19865.95|19985.95|19865.95|19981.92|19861.92|10
1629087560000|2021-08-16 04:19:20|19986.01|19866.01|19986.82|19866.82|19986.95|19866.95|19985.94|19865.94|10
1629087570000|2021-08-16 04:19:30|19988.19|19868.19|19990.04|19870.04|19990.04|19870.04|19988.19|19868.19|10
1629087580000|2021-08-16 04:19:40|19990.29|19870.29|19990.74|19870.74|19991.6|19871.6|19989.1|19869.1|10
1629087590000|2021-08-16 04:19:50|19990.79|19870.79|19992.56|19872.56|19992.69|19872.69|19990.61|19870.61|10
1629087600000|2021-08-16 04:20:00|19993.35|19873.35|19994.24|19874.24|19994.67|19874.67|19992.7|19872.7|10
1629087610000|2021-08-16 04:20:10|19993.41|19873.41|19995.48|19875.48|19995.86|19875.86|19993.41|19873.41|10
1629087620000|2021-08-16 04:20:20|19995.6|19875.6|19996.92|19876.92|19997.02|19877.02|19995.28|19875.28|10
1629087630000|2021-08-16 04:20:30|19998.55|19878.55|20001.59|19881.59|20001.86|19881.86|19998.55|19878.55|10
1629087640000|2021-08-16 04:20:40|20001.65|19881.65|20005.77|19885.77|20006.15|19886.15|20001.65|19881.65|10
1629087650000|2021-08-16 04:20:50|20005.3|19885.3|20006.01|19886.01|20006.01|19886.01|20004.24|19884.24|10
1629087660000|2021-08-16 04:21:00|20006.23|19886.23|20004.64|19884.64|20006.23|19886.23|20004.48|19884.48|10
1629087670000|2021-08-16 04:21:10|20005.01|19885.01|20005.21|19885.21|20005.4|19885.4|20004.93|19884.93|10
1629087680000|2021-08-16 04:21:20|20005.3|19885.3|20002.84|19882.84|20006.53|19886.53|20002.84|19882.84|10
1629087690000|2021-08-16 04:21:30|20001.48|19881.48|20000.1|19880.1|20001.48|19881.48|19998.78|19878.78|10
1629087700000|2021-08-16 04:21:40|20000.31|19880.31|19998.9|19878.9|20000.55|19880.55|19998.86|19878.86|10
1629087710000|2021-08-16 04:21:50|20000.39|19880.39|19998.83|19878.83|20001.28|19881.28|19998.83|19878.83|10
1629087720000|2021-08-16 04:22:00|19998.51|19878.51|19993.05|19873.05|19998.51|19878.51|19993.05|19873.05|10
1629087730000|2021-08-16 04:22:10|19992.74|19872.74|19993.37|19873.37|19994.06|19874.06|19992.74|19872.74|10
1629087740000|2021-08-16 04:22:20|19993.31|19873.31|19992.38|19872.38|19993.76|19873.76|19992.27|19872.27|10
1629087750000|2021-08-16 04:22:30|19993.78|19873.78|19993.81|19873.81|19994.73|19874.73|19993.78|19873.78|10
1629087760000|2021-08-16 04:22:40|19994.08|19874.08|19994.66|19874.66|19995.36|19875.36|19993.96|19873.96|9
1629087770000|2021-08-16 04:22:50|19996.05|19876.05|19994.48|19874.48|19996.05|19876.05|19994.03|19874.03|10
1629087780000|2021-08-16 04:23:00|19994.25|19874.25|19994.25|19874.25|19994.73|19874.73|19992.94|19872.94|9
1629087790000|2021-08-16 04:23:10|19994.28|19874.28|19994.62|19874.62|19995.76|19875.76|19994.28|19874.28|10
1629087800000|2021-08-16 04:23:20|19994.32|19874.32|19995.26|19875.26|19996.54|19876.54|19994.13|19874.13|10
1629087810000|2021-08-16 04:23:30|19995.27|19875.27|19996.47|19876.47|19996.78|19876.78|19995.27|19875.27|10
1629087820000|2021-08-16 04:23:40|19995.23|19875.23|19995.54|19875.54|19995.54|19875.54|19994.92|19874.92|10
1629087830000|2021-08-16 04:23:50|19994.14|19874.14|19993.3|19873.3|19994.32|19874.32|19993.19|19873.19|10
1629087840000|2021-08-16 04:24:00|19993.21|19873.21|19996.24|19876.24|19996.24|19876.24|19992.4|19872.4|10
1629087850000|2021-08-16 04:24:10|19996.15|19876.15|19995.04|19875.04|19997.56|19877.56|19994.06|19874.06|10
1629087860000|2021-08-16 04:24:20|19995.06|19875.06|19995.6|19875.6|19995.89|19875.89|19994.96|19874.96|10
1629087870000|2021-08-16 04:24:30|19995.49|19875.49|19994.2|19874.2|19995.49|19875.49|19993|19873|10
1629087880000|2021-08-16 04:24:40|19994.33|19874.33|19983.28|19863.28|19994.33|19874.33|19983.28|19863.28|10
1629087890000|2021-08-16 04:24:50|19982.27|19862.27|19982.55|19862.55|19982.83|19862.83|19980.47|19860.47|10
1629087900000|2021-08-16 04:25:00|19979.48|19859.48|19980.15|19860.15|19980.15|19860.15|19977.86|19857.86|10
1629087910000|2021-08-16 04:25:10|19979.31|19859.31|19984.81|19864.81|19984.81|19864.81|19979.31|19859.31|10
1629087920000|2021-08-16 04:25:20|19984.63|19864.63|19985.91|19865.91|19986.02|19866.02|19984.5|19864.5|10
1629087930000|2021-08-16 04:25:30|19987.61|19867.61|19993.78|19873.78|19993.78|19873.78|19987.51|19867.51|10
1629087940000|2021-08-16 04:25:40|19994.31|19874.31|19992.64|19872.64|19995.58|19875.58|19992.64|19872.64|10
1629087950000|2021-08-16 04:25:50|19992.54|19872.54|19990.31|19870.31|19992.54|19872.54|19989.48|19869.48|10
1629087960000|2021-08-16 04:26:00|19990.35|19870.35|19999.04|19879.04|19999.04|19879.04|19990.35|19870.35|10
1629087970000|2021-08-16 04:26:10|19998.02|19878.02|20003.2|19883.2|20004.61|19884.61|19998.02|19878.02|10
1629087980000|2021-08-16 04:26:20|20002.21|19882.21|20002.65|19882.65|20003.36|19883.36|20001.41|19881.41|10
1629087990000|2021-08-16 04:26:30|20002.37|19882.37|20003.11|19883.11|20003.35|19883.35|20000.98|19880.98|10
1629088000000|2021-08-16 04:26:40|20002.88|19882.88|19999.59|19879.59|20002.88|19882.88|19999.59|19879.59|10
1629088010000|2021-08-16 04:26:50|20000.84|19880.84|19999.56|19879.56|20000.84|19880.84|19999.56|19879.56|10
1629088020000|2021-08-16 04:27:00|19998.15|19878.15|19991.69|19871.69|19999.42|19879.42|19991.69|19871.69|9
1629088030000|2021-08-16 04:27:10|19989.83|19869.83|19987.42|19867.42|19989.83|19869.83|19987.42|19867.42|10
1629088040000|2021-08-16 04:27:20|19985.79|19865.79|19985.7|19865.7|19986.84|19866.84|19985.04|19865.04|10
1629088050000|2021-08-16 04:27:30|19985.59|19865.59|19986.23|19866.23|19987.4|19867.4|19985.59|19865.59|10
1629088060000|2021-08-16 04:27:40|19985.88|19865.88|19982.17|19862.17|19985.88|19865.88|19982.17|19862.17|9
1629088070000|2021-08-16 04:27:50|19982.01|19862.01|19984.24|19864.24|19984.24|19864.24|19981.66|19861.66|10
1629088080000|2021-08-16 04:28:00|19985.7|19865.7|19987.23|19867.23|19987.23|19867.23|19985.53|19865.53|10
1629088090000|2021-08-16 04:28:10|19987.27|19867.27|19988.96|19868.96|19990.56|19870.56|19987.27|19867.27|10
1629088100000|2021-08-16 04:28:20|19988.65|19868.65|19992.75|19872.75|19992.92|19872.92|19988.65|19868.65|10
1629088110000|2021-08-16 04:28:30|19992.69|19872.69|19995.91|19875.91|19995.91|19875.91|19991.75|19871.75|10
1629088120000|2021-08-16 04:28:40|19996.06|19876.06|19996.58|19876.58|19998.08|19878.08|19996.06|19876.06|10
1629088130000|2021-08-16 04:28:50|19996.35|19876.35|19993.65|19873.65|19997.56|19877.56|19993.65|19873.65|10
1629088140000|2021-08-16 04:29:00|19993.46|19873.46|19988.59|19868.59|19993.46|19873.46|19988.59|19868.59|10
1629088150000|2021-08-16 04:29:10|19989.65|19869.65|19989.33|19869.33|19989.65|19869.65|19988.78|19868.78|10
1629088160000|2021-08-16 04:29:20|19989.88|19869.88|19990.06|19870.06|19990.4|19870.4|19988.92|19868.92|10
1629088170000|2021-08-16 04:29:30|19989.73|19869.73|19987.99|19867.99|19989.78|19869.78|19987.99|19867.99|10
1629088180000|2021-08-16 04:29:40|19988.13|19868.13|19985.99|19865.99|19988.41|19868.41|19985.99|19865.99|10
1629088190000|2021-08-16 04:29:50|19985.73|19865.73|19986.86|19866.86|19987.36|19867.36|19985.17|19865.17|10
1629088200000|2021-08-16 04:30:00|19986.72|19866.72|19985.98|19865.98|19986.72|19866.72|19985.24|19865.24|10
1629088210000|2021-08-16 04:30:10|19984.69|19864.69|19984.91|19864.91|19985.4|19865.4|19983.6|19863.6|10
1629088220000|2021-08-16 04:30:20|19985.35|19865.35|19982.64|19862.64|19985.35|19865.35|19982.64|19862.64|10
1629088230000|2021-08-16 04:30:30|19982.62|19862.62|19985.39|19865.39|19985.39|19865.39|19982.62|19862.62|10
1629088240000|2021-08-16 04:30:40|19985.51|19865.51|19985.68|19865.68|19986.18|19866.18|19985.38|19865.38|10
1629088250000|2021-08-16 04:30:50|19987.21|19867.21|19988.62|19868.62|19988.62|19868.62|19987.21|19867.21|10
1629088260000|2021-08-16 04:31:00|19988.71|19868.71|19989.62|19869.62|19989.62|19869.62|19987.87|19867.87|10
1629088270000|2021-08-16 04:31:10|19989.75|19869.75|19995.95|19875.95|19996.23|19876.23|19989.75|19869.75|10
1629088280000|2021-08-16 04:31:20|19997.34|19877.34|20001|19881|20001|19881|19997.11|19877.11|10
1629088290000|2021-08-16 04:31:30|20000.72|19880.72|20002.89|19882.89|20003.35|19883.35|20000.72|19880.72|10
1629088300000|2021-08-16 04:31:40|20002.99|19882.99|20003|19883|20003.34|19883.34|20002.69|19882.69|10
1629088310000|2021-08-16 04:31:50|20003.09|19883.09|20005.1|19885.1|20006.27|19886.27|20003.09|19883.09|10
1629088320000|2021-08-16 04:32:00|20005.24|19885.24|20006.74|19886.74|20006.86|19886.86|20005.12|19885.12|10
1629088330000|2021-08-16 04:32:10|20006.8|19886.8|20005.23|19885.23|20006.87|19886.87|20005.23|19885.23|9
1629088340000|2021-08-16 04:32:20|20005.13|19885.13|20000.9|19880.9|20005.13|19885.13|20000.9|19880.9|10
1629088350000|2021-08-16 04:32:30|19999.88|19879.88|19994.14|19874.14|19999.93|19879.93|19994.14|19874.14|10
1629088360000|2021-08-16 04:32:40|19994.08|19874.08|19992.25|19872.25|19994.25|19874.25|19991.06|19871.06|10
1629088370000|2021-08-16 04:32:50|19990.53|19870.53|19988.82|19868.82|19991.75|19871.75|19988.82|19868.82|9
1629088380000|2021-08-16 04:33:00|19987.84|19867.84|19984.77|19864.77|19987.84|19867.84|19984.49|19864.49|10
1629088390000|2021-08-16 04:33:10|19985.21|19865.21|19986.19|19866.19|19987.69|19867.69|19985.21|19865.21|10
1629088400000|2021-08-16 04:33:20|19986.54|19866.54|19988.07|19868.07|19988.46|19868.46|19986.54|19866.54|10
1629088410000|2021-08-16 04:33:30|19988.01|19868.01|19990.12|19870.12|19990.88|19870.88|19988.01|19868.01|10
1629088420000|2021-08-16 04:33:40|19991.2|19871.2|19993.76|19873.76|19994.2|19874.2|19991.2|19871.2|10
1629088430000|2021-08-16 04:33:50|19995.06|19875.06|19993.2|19873.2|19995.06|19875.06|19992.44|19872.44|10
1629088440000|2021-08-16 04:34:00|19993.39|19873.39|19996.21|19876.21|19996.23|19876.23|19993.39|19873.39|9
1629088450000|2021-08-16 04:34:10|19996.28|19876.28|19996.74|19876.74|19996.74|19876.74|19995.2|19875.2|9
1629088460000|2021-08-16 04:34:20|19997.02|19877.02|19998.27|19878.27|19998.35|19878.35|19996.99|19876.99|10
1629088470000|2021-08-16 04:34:30|19998.32|19878.32|19997.55|19877.55|19998.32|19878.32|19997.28|19877.28|9
1629088480000|2021-08-16 04:34:40|19998.28|19878.28|19999.2|19879.2|19999.2|19879.2|19998.25|19878.25|8
1629088490000|2021-08-16 04:34:50|19999.31|19879.31|20001.69|19881.69|20001.69|19881.69|19999.31|19879.31|10
1629088500000|2021-08-16 04:35:00|20001.87|19881.87|19998.7|19878.7|20001.95|19881.95|19998.7|19878.7|10
1629088510000|2021-08-16 04:35:10|19998.56|19878.56|20001.84|19881.84|20001.84|19881.84|19998.56|19878.56|10
1629088520000|2021-08-16 04:35:20|20000.63|19880.63|20000.86|19880.86|20000.88|19880.88|19999.97|19879.97|9
1629088530000|2021-08-16 04:35:30|20000.7|19880.7|20003.82|19883.82|20003.82|19883.82|20000.7|19880.7|8
1629088540000|2021-08-16 04:35:40|20003.33|19883.33|20002.85|19882.85|20004.22|19884.22|20002.85|19882.85|9
1629088550000|2021-08-16 04:35:50|20002.73|19882.73|20004.24|19884.24|20004.4|19884.4|20002.73|19882.73|8
1629088560000|2021-08-16 04:36:00|20004.46|19884.46|20008.86|19888.86|20008.92|19888.92|20004.45|19884.45|10
1629088570000|2021-08-16 04:36:10|20008.95|19888.95|20008.99|19888.99|20009.55|19889.55|20008.83|19888.83|10
1629088580000|2021-08-16 04:36:20|20007.54|19887.54|20010.44|19890.44|20010.44|19890.44|20007.26|19887.26|10
1629088590000|2021-08-16 04:36:30|20010.48|19890.48|20008.98|19888.98|20010.6|19890.6|20008.98|19888.98|9
1629088600000|2021-08-16 04:36:40|20008.5|19888.5|20009.94|19889.94|20010.44|19890.44|20008.48|19888.48|10
1629088610000|2021-08-16 04:36:50|20009.39|19889.39|20008.15|19888.15|20009.49|19889.49|20007.87|19887.87|7
1629088620000|2021-08-16 04:37:00|20008.16|19888.16|20012.44|19892.44|20012.45|19892.45|20008.16|19888.16|10
1629088630000|2021-08-16 04:37:10|20012.83|19892.83|20015.41|19895.41|20015.44|19895.44|20012.83|19892.83|9
1629088640000|2021-08-16 04:37:20|20015.64|19895.64|20013.83|19893.83|20015.86|19895.86|20013.83|19893.83|10
1629088650000|2021-08-16 04:37:30|20014.07|19894.07|20013.92|19893.92|20015.87|19895.87|20013.92|19893.92|10
1629088660000|2021-08-16 04:37:40|20014.07|19894.07|20014.55|19894.55|20015.2|19895.2|20013.92|19893.92|10
1629088670000|2021-08-16 04:37:50|20014.6|19894.6|20016.7|19896.7|20016.84|19896.84|20014.6|19894.6|10
1629088680000|2021-08-16 04:38:00|20015.57|19895.57|20016.8|19896.8|20016.8|19896.8|20015.56|19895.56|9
1629088690000|2021-08-16 04:38:10|20016.82|19896.82|20018.63|19898.63|20018.63|19898.63|20016.74|19896.74|10
1629088700000|2021-08-16 04:38:20|20018.57|19898.57|20018.63|19898.63|20018.75|19898.75|20017.61|19897.61|9
1629088710000|2021-08-16 04:38:30|20018.59|19898.59|20023.54|19903.54|20023.54|19903.54|20018.59|19898.59|9
1629088720000|2021-08-16 04:38:40|20023.57|19903.57|20023.31|19903.31|20023.62|19903.62|20022.25|19902.25|10
1629088730000|2021-08-16 04:38:50|20023.2|19903.2|20023|19903|20023.3|19903.3|20022.75|19902.75|10
1629088740000|2021-08-16 04:39:00|20024.28|19904.28|20025.37|19905.37|20026.49|19906.49|20024.04|19904.04|10
1629088750000|2021-08-16 04:39:10|20025.43|19905.43|20026.59|19906.59|20028.02|19908.02|20025.43|19905.43|10
1629088760000|2021-08-16 04:39:20|20026.6|19906.6|20028.6|19908.6|20028.64|19908.64|20026.6|19906.6|10
1629088770000|2021-08-16 04:39:30|20028.53|19908.53|20028.79|19908.79|20029.75|19909.75|20028.47|19908.47|9
1629088780000|2021-08-16 04:39:40|20028.77|19908.77|20029.06|19909.06|20029.77|19909.77|20028.52|19908.52|10
1629088790000|2021-08-16 04:39:50|20028.56|19908.56|20026.96|19906.96|20029.75|19909.75|20026.96|19906.96|9
1629088800000|2021-08-16 04:40:00|20026.98|19906.98|20026.26|19906.26|20027.76|19907.76|20026.26|19906.26|8
1629088810000|2021-08-16 04:40:10|20026.29|19906.29|20025.37|19905.37|20026.89|19906.89|20025.37|19905.37|10
1629088820000|2021-08-16 04:40:20|20025.36|19905.36|20027.03|19907.03|20027.27|19907.27|20025.33|19905.33|10
1629088830000|2021-08-16 04:40:30|20025.89|19905.89|20026.38|19906.38|20026.73|19906.73|20025.89|19905.89|10
1629088840000|2021-08-16 04:40:40|20026.33|19906.33|20027.15|19907.15|20028.38|19908.38|20026.33|19906.33|9
1629088850000|2021-08-16 04:40:50|20027.18|19907.18|20025.81|19905.81|20027.94|19907.94|20024.45|19904.45|10
1629088860000|2021-08-16 04:41:00|20026.25|19906.25|20029.36|19909.36|20029.36|19909.36|20025.88|19905.88|10
1629088870000|2021-08-16 04:41:10|20029.66|19909.66|20037.78|19917.78|20037.78|19917.78|20029.66|19909.66|10
1629088880000|2021-08-16 04:41:20|20037.48|19917.48|20038.75|19918.75|20038.75|19918.75|20036.9|19916.9|10
1629088890000|2021-08-16 04:41:30|20038.36|19918.36|20038.67|19918.67|20038.67|19918.67|20037.85|19917.85|9
1629088900000|2021-08-16 04:41:40|20038.82|19918.82|20041.32|19921.32|20042.28|19922.28|20038.82|19918.82|10
1629088910000|2021-08-16 04:41:50|20041.19|19921.19|20044.31|19924.31|20044.31|19924.31|20041.15|19921.15|9
1629088920000|2021-08-16 04:42:00|20044.39|19924.39|20044.72|19924.72|20044.72|19924.72|20044|19924|10
1629088930000|2021-08-16 04:42:10|20044.75|19924.75|20045.21|19925.21|20045.62|19925.62|20044.75|19924.75|9
1629088940000|2021-08-16 04:42:20|20044.99|19924.99|20046.48|19926.48|20046.48|19926.48|20043.79|19923.79|10
1629088950000|2021-08-16 04:42:30|20047.04|19927.04|20047.01|19927.01|20047.89|19927.89|20046.79|19926.79|8
1629088960000|2021-08-16 04:42:40|20047.08|19927.08|20046.6|19926.6|20048.07|19928.07|20046.6|19926.6|10
1629088970000|2021-08-16 04:42:50|20046.34|19926.34|20048.09|19928.09|20048.09|19928.09|20046.34|19926.34|8
1629088980000|2021-08-16 04:43:00|20048.22|19928.22|20048.52|19928.52|20048.79|19928.79|20047.04|19927.04|10
1629088990000|2021-08-16 04:43:10|20048.51|19928.51|20048.92|19928.92|20048.92|19928.92|20048.35|19928.35|9
1629089000000|2021-08-16 04:43:20|20049.07|19929.07|20047.34|19927.34|20049.07|19929.07|20046.98|19926.98|10
1629089010000|2021-08-16 04:43:30|20047.85|19927.85|20050.44|19930.44|20050.44|19930.44|20047.85|19927.85|10
1629089020000|2021-08-16 04:43:40|20050.09|19930.09|20049.99|19929.99|20051.26|19931.26|20049.82|19929.82|10
1629089030000|2021-08-16 04:43:50|20051.37|19931.37|20049.97|19929.97|20051.37|19931.37|20049.04|19929.04|10
1629089040000|2021-08-16 04:44:00|20049.86|19929.86|20050.17|19930.17|20050.71|19930.71|20049.8|19929.8|10
1629089050000|2021-08-16 04:44:10|20052.76|19932.76|20054.2|19934.2|20054.2|19934.2|20052.76|19932.76|10
1629089060000|2021-08-16 04:44:20|20054.25|19934.25|20054|19934|20055.71|19935.71|20054|19934|9
1629089070000|2021-08-16 04:44:30|20053.92|19933.92|20052.24|19932.24|20055.38|19935.38|20052.24|19932.24|9
1629089080000|2021-08-16 04:44:40|20052.23|19932.23|20054.04|19934.04|20054.04|19934.04|20052.23|19932.23|10
1629089090000|2021-08-16 04:44:50|20053.89|19933.89|20051|19931|20053.89|19933.89|20050.87|19930.87|10
1629089100000|2021-08-16 04:45:00|20050.87|19930.87|20049.54|19929.54|20052.03|19932.03|20049.54|19929.54|10
1629089110000|2021-08-16 04:45:10|20049.41|19929.41|20049.28|19929.28|20049.92|19929.92|20048.77|19928.77|10
1629089120000|2021-08-16 04:45:20|20049.11|19929.11|20046.42|19926.42|20049.11|19929.11|20046.42|19926.42|9
1629089130000|2021-08-16 04:45:30|20046.63|19926.63|20041.09|19921.09|20046.63|19926.63|20041.09|19921.09|10
1629089140000|2021-08-16 04:45:40|20041.1|19921.1|20033.15|19913.15|20041.1|19921.1|20033.15|19913.15|10
1629089150000|2021-08-16 04:45:50|20033.02|19913.02|20031.18|19911.18|20033.03|19913.03|20031.18|19911.18|10
1629089160000|2021-08-16 04:46:00|20031.2|19911.2|20031.65|19911.65|20031.65|19911.65|20030.32|19910.32|9
1629089170000|2021-08-16 04:46:10|20031.8|19911.8|20035.35|19915.35|20035.35|19915.35|20031.79|19911.79|10
1629089180000|2021-08-16 04:46:20|20036.14|19916.14|20038.5|19918.5|20038.65|19918.65|20036.11|19916.11|10
1629089190000|2021-08-16 04:46:30|20038.82|19918.82|20040.73|19920.73|20041.48|19921.48|20038.82|19918.82|10
1629089200000|2021-08-16 04:46:40|20040.75|19920.75|20042.07|19922.07|20042.43|19922.43|20040.75|19920.75|10
1629089210000|2021-08-16 04:46:50|20042.06|19922.06|20042.2|19922.2|20042.48|19922.48|20041.37|19921.37|8
1629089220000|2021-08-16 04:47:00|20041.47|19921.47|20044.46|19924.46|20044.46|19924.46|20041.47|19921.47|10
1629089230000|2021-08-16 04:47:10|20044.51|19924.51|20046.66|19926.66|20047.8|19927.8|20044.51|19924.51|10
1629089240000|2021-08-16 04:47:20|20046.46|19926.46|20046.41|19926.41|20047.25|19927.25|20046.41|19926.41|8
1629089250000|2021-08-16 04:47:30|20046.31|19926.31|20040|19920|20046.49|19926.49|20040|19920|10
1629089260000|2021-08-16 04:47:40|20040.04|19920.04|20042.14|19922.14|20042.14|19922.14|20039.99|19919.99|10
1629089270000|2021-08-16 04:47:50|20041.93|19921.93|20043.52|19923.52|20043.54|19923.54|20041.59|19921.59|10
1629089280000|2021-08-16 04:48:00|20043.51|19923.51|20041.08|19921.08|20043.51|19923.51|20041.04|19921.04|10
1629089290000|2021-08-16 04:48:10|20040.6|19920.6|20040.64|19920.64|20040.64|19920.64|20038.82|19918.82|8
1629089300000|2021-08-16 04:48:20|20041.04|19921.04|20036.48|19916.48|20041.32|19921.32|20036.48|19916.48|10
1629089310000|2021-08-16 04:48:30|20036.41|19916.41|20027.92|19907.92|20037.46|19917.46|20027.92|19907.92|10
1629089320000|2021-08-16 04:48:40|20027.3|19907.3|20023.58|19903.58|20027.96|19907.96|20023.58|19903.58|10
1629089330000|2021-08-16 04:48:50|20023.28|19903.28|20022.17|19902.17|20023.28|19903.28|20021.37|19901.37|10
1629089340000|2021-08-16 04:49:00|20022.08|19902.08|20028.61|19908.61|20028.61|19908.61|20022.08|19902.08|10
1629089350000|2021-08-16 04:49:10|20028.97|19908.97|20033.71|19913.71|20033.71|19913.71|20028.97|19908.97|10
1629089360000|2021-08-16 04:49:20|20034.32|19914.32|20036.03|19916.03|20036.03|19916.03|20033.87|19913.87|10
1629089370000|2021-08-16 04:49:30|20036.05|19916.05|20037.6|19917.6|20037.62|19917.62|20035.92|19915.92|10
1629089380000|2021-08-16 04:49:40|20037.05|19917.05|20035.88|19915.88|20037.05|19917.05|20035.88|19915.88|8
1629089390000|2021-08-16 04:49:50|20035.84|19915.84|20035.84|19915.84|20036.42|19916.42|20035.14|19915.14|10
1629089400000|2021-08-16 04:50:00|20035.51|19915.51|20036.99|19916.99|20037.17|19917.17|20035.51|19915.51|10
1629089410000|2021-08-16 04:50:10|20037.94|19917.94|20038.49|19918.49|20038.49|19918.49|20036.19|19916.19|9
1629089420000|2021-08-16 04:50:20|20038.52|19918.52|20037.62|19917.62|20038.65|19918.65|20036.46|19916.46|10
1629089430000|2021-08-16 04:50:30|20037.16|19917.16|20038.35|19918.35|20038.35|19918.35|20036.72|19916.72|10
1629089440000|2021-08-16 04:50:40|20038.42|19918.42|20040.08|19920.08|20040.08|19920.08|20036.7|19916.7|10
1629089450000|2021-08-16 04:50:50|20040.59|19920.59|20042.02|19922.02|20042.02|19922.02|20039.7|19919.7|10
1629089460000|2021-08-16 04:51:00|20042.07|19922.07|20043.96|19923.96|20044.11|19924.11|20042.07|19922.07|9
1629089470000|2021-08-16 04:51:10|20043.97|19923.97|20044.2|19924.2|20044.81|19924.81|20042.67|19922.67|10
1629089480000|2021-08-16 04:51:20|20044.43|19924.43|20040.59|19920.59|20044.43|19924.43|20040.59|19920.59|10
1629089490000|2021-08-16 04:51:30|20040.42|19920.42|20041.04|19921.04|20041.04|19921.04|20039.82|19919.82|9
1629089500000|2021-08-16 04:51:40|20043.09|19923.09|20042.88|19922.88|20043.52|19923.52|20041.9|19921.9|10
1629089510000|2021-08-16 04:51:50|20043.11|19923.11|20042.58|19922.58|20043.2|19923.2|20041.69|19921.69|10
1629089520000|2021-08-16 04:52:00|20042.44|19922.44|20043.31|19923.31|20043.33|19923.33|20041.7|19921.7|10
1629089530000|2021-08-16 04:52:10|20043.77|19923.77|20043.85|19923.85|20045.25|19925.25|20042.63|19922.63|10
1629089540000|2021-08-16 04:52:20|20044.11|19924.11|20042.86|19922.86|20044.88|19924.88|20042.86|19922.86|10
1629089550000|2021-08-16 04:52:30|20042.82|19922.82|20045.09|19925.09|20045.09|19925.09|20042.82|19922.82|10
1629089560000|2021-08-16 04:52:40|20044.57|19924.57|20045.69|19925.69|20045.69|19925.69|20044.09|19924.09|10
1629089570000|2021-08-16 04:52:50|20047.61|19927.61|20045.99|19925.99|20048.26|19928.26|20045.99|19925.99|10
1629089580000|2021-08-16 04:53:00|20047.3|19927.3|20048.65|19928.65|20049.31|19929.31|20047.3|19927.3|10
1629089590000|2021-08-16 04:53:10|20048.68|19928.68|20048.57|19928.57|20049.21|19929.21|20048.46|19928.46|10
1629089600000|2021-08-16 04:53:20|20048.7|19928.7|20047.96|19927.96|20048.91|19928.91|20047.68|19927.68|9
1629089610000|2021-08-16 04:53:30|20049.4|19929.4|20048.72|19928.72|20050.11|19930.11|20048.32|19928.32|10
1629089620000|2021-08-16 04:53:40|20050.26|19930.26|20048.23|19928.23|20050.51|19930.51|20048.18|19928.18|10
1629089630000|2021-08-16 04:53:50|20046.96|19926.96|20048.13|19928.13|20048.13|19928.13|20046.59|19926.59|9
1629089640000|2021-08-16 04:54:00|20048.11|19928.11|20051.91|19931.91|20051.99|19931.99|20048.11|19928.11|10
1629089650000|2021-08-16 04:54:10|20051.7|19931.7|20050.87|19930.87|20052.44|19932.44|20050.87|19930.87|9
1629089660000|2021-08-16 04:54:20|20050.72|19930.72|20050.36|19930.36|20050.85|19930.85|20049.89|19929.89|10
1629089670000|2021-08-16 04:54:30|20050.33|19930.33|20049.84|19929.84|20050.33|19930.33|20049.04|19929.04|9
1629089680000|2021-08-16 04:54:40|20049.76|19929.76|20051.59|19931.59|20051.59|19931.59|20048.77|19928.77|9
1629089690000|2021-08-16 04:54:50|20051.76|19931.76|20052.86|19932.86|20052.86|19932.86|20050.44|19930.44|8
1629089700000|2021-08-16 04:55:00|20052.75|19932.75|20051.96|19931.96|20053.35|19933.35|20051.96|19931.96|8
1629089710000|2021-08-16 04:55:10|20052.03|19932.03|20052.42|19932.42|20053.16|19933.16|20051.91|19931.91|9
1629089720000|2021-08-16 04:55:20|20050.74|19930.74|20050.8|19930.8|20051.96|19931.96|20049.9|19929.9|10
1629089730000|2021-08-16 04:55:30|20049.26|19929.26|20048.61|19928.61|20049.26|19929.26|20048.61|19928.61|9
1629089740000|2021-08-16 04:55:40|20048.55|19928.55|20044.14|19924.14|20048.55|19928.55|20042.97|19922.97|10
1629089750000|2021-08-16 04:55:50|20043.58|19923.58|20043.41|19923.41|20043.58|19923.58|20042.87|19922.87|10
1629089760000|2021-08-16 04:56:00|20043.89|19923.89|20045.83|19925.83|20045.83|19925.83|20043.56|19923.56|10
1629089770000|2021-08-16 04:56:10|20045.9|19925.9|20048.18|19928.18|20048.18|19928.18|20045.9|19925.9|10
1629089780000|2021-08-16 04:56:20|20048.42|19928.42|20050.72|19930.72|20050.79|19930.79|20048.42|19928.42|10
1629089790000|2021-08-16 04:56:30|20051.48|19931.48|20049.02|19929.02|20052.89|19932.89|20049.02|19929.02|10
1629089800000|2021-08-16 04:56:40|20048.22|19928.22|20040.26|19920.26|20048.7|19928.7|20040.26|19920.26|10
1629089810000|2021-08-16 04:56:50|20040.91|19920.91|20036.11|19916.11|20040.91|19920.91|20036.11|19916.11|9
1629089820000|2021-08-16 04:57:00|20035.95|19915.95|20031.76|19911.76|20035.95|19915.95|20031.33|19911.33|10
1629089830000|2021-08-16 04:57:10|20030.65|19910.65|20028.03|19908.03|20031.84|19911.84|20027.48|19907.48|10
1629089840000|2021-08-16 04:57:20|20026.85|19906.85|20024.83|19904.83|20027.32|19907.32|20024.83|19904.83|10
1629089850000|2021-08-16 04:57:30|20022.59|19902.59|20020.04|19900.04|20023.55|19903.55|20018.91|19898.91|10
1629089860000|2021-08-16 04:57:40|20020.31|19900.31|20019.46|19899.46|20020.71|19900.71|20019.41|19899.41|9
1629089870000|2021-08-16 04:57:50|20019.74|19899.74|20018.68|19898.68|20021.31|19901.31|20018.05|19898.05|10
1629089880000|2021-08-16 04:58:00|20019.26|19899.26|20022.2|19902.2|20022.2|19902.2|20019.04|19899.04|10
1629089890000|2021-08-16 04:58:10|20021.04|19901.04|20020.34|19900.34|20022.05|19902.05|20020.09|19900.09|10
1629089900000|2021-08-16 04:58:20|20020.54|19900.54|20022.06|19902.06|20022.06|19902.06|20020.54|19900.54|9
1629089910000|2021-08-16 04:58:30|20020.62|19900.62|20021.31|19901.31|20021.75|19901.75|20020.43|19900.43|10
1629089920000|2021-08-16 04:58:40|20021.26|19901.26|20026.14|19906.14|20026.14|19906.14|20021.26|19901.26|10
1629089930000|2021-08-16 04:58:50|20026.51|19906.51|20030.92|19910.92|20031.47|19911.47|20026.51|19906.51|10
1629089940000|2021-08-16 04:59:00|20031.29|19911.29|20032.43|19912.43|20033.74|19913.74|20031.29|19911.29|10
1629089950000|2021-08-16 04:59:10|20031.99|19911.99|20031.22|19911.22|20031.99|19911.99|20030.49|19910.49|10
1629089960000|2021-08-16 04:59:20|20032.71|19912.71|20031.01|19911.01|20032.71|19912.71|20030.42|19910.42|10
1629089970000|2021-08-16 04:59:30|20032.04|19912.04|20031.27|19911.27|20032.04|19912.04|20029.6|19909.6|10
1629089980000|2021-08-16 04:59:40|20031.03|19911.03|20024.69|19904.69|20031.03|19911.03|20024.69|19904.69|10
1629089990000|2021-08-16 04:59:50|20024.78|19904.78|20023.64|19903.64|20024.78|19904.78|20023.64|19903.64|10
1629090000000|2021-08-16 05:00:00|20021.91|19901.91|20021.67|19901.67|20022.89|19902.89|20021.67|19901.67|9
1629090010000|2021-08-16 05:00:10|20022.46|19902.46|20026.88|19906.88|20026.88|19906.88|20022.32|19902.32|10
1629090020000|2021-08-16 05:00:20|20027.79|19907.79|20032.98|19912.98|20032.98|19912.98|20027.79|19907.79|10
1629090030000|2021-08-16 05:00:30|20032.77|19912.77|20037.47|19917.47|20037.47|19917.47|20032.77|19912.77|10
1629090040000|2021-08-16 05:00:40|20038.56|19918.56|20042.19|19922.19|20042.74|19922.74|20038.56|19918.56|10
1629090050000|2021-08-16 05:00:50|20042.04|19922.04|20047.06|19927.06|20047.06|19927.06|20042.04|19922.04|10
1629090060000|2021-08-16 05:01:00|20046.51|19926.51|20047.32|19927.32|20047.32|19927.32|20044.12|19924.12|10
1629090070000|2021-08-16 05:01:10|20048.34|19928.34|20047.74|19927.74|20048.78|19928.78|20047.74|19927.74|10
1629090080000|2021-08-16 05:01:20|20047.94|19927.94|20045.74|19925.74|20047.99|19927.99|20045.63|19925.63|10
1629090090000|2021-08-16 05:01:30|20045.06|19925.06|20045.58|19925.58|20047.19|19927.19|20045.06|19925.06|10
1629090100000|2021-08-16 05:01:40|20045.5|19925.5|20046.71|19926.71|20046.77|19926.77|20045.12|19925.12|9
1629090110000|2021-08-16 05:01:50|20046.57|19926.57|20046.6|19926.6|20046.6|19926.6|20044.75|19924.75|10
1629090120000|2021-08-16 05:02:00|20047.67|19927.67|20048.89|19928.89|20050.29|19930.29|20047.03|19927.03|10
1629090130000|2021-08-16 05:02:10|20048.82|19928.82|20045.13|19925.13|20048.85|19928.85|20044.74|19924.74|10
1629090140000|2021-08-16 05:02:20|20044.17|19924.17|20045.99|19925.99|20046.88|19926.88|20044.17|19924.17|9
1629090150000|2021-08-16 05:02:30|20046.45|19926.45|20048.49|19928.49|20048.49|19928.49|20046.45|19926.45|10
1629090160000|2021-08-16 05:02:40|20048.16|19928.16|20046.41|19926.41|20048.3|19928.3|20046.41|19926.41|10
1629090170000|2021-08-16 05:02:50|20046.57|19926.57|20043.36|19923.36|20046.57|19926.57|20042.9|19922.9|9
1629090180000|2021-08-16 05:03:00|20042.86|19922.86|20043.81|19923.81|20043.97|19923.97|20042.69|19922.69|10
1629090190000|2021-08-16 05:03:10|20042.19|19922.19|20045.34|19925.34|20045.34|19925.34|20041.39|19921.39|10
1629090200000|2021-08-16 05:03:20|20044.22|19924.22|20050.61|19930.61|20050.61|19930.61|20044.21|19924.21|10
1629090210000|2021-08-16 05:03:30|20050.96|19930.96|20052.7|19932.7|20053.54|19933.54|20050.39|19930.39|10
1629090220000|2021-08-16 05:03:40|20051.07|19931.07|20047.04|19927.04|20051.07|19931.07|20047.04|19927.04|10
1629090230000|2021-08-16 05:03:50|20046.61|19926.61|20048.54|19928.54|20048.54|19928.54|20046.1|19926.1|8
1629090240000|2021-08-16 05:04:00|20048.89|19928.89|20049.52|19929.52|20049.52|19929.52|20047.55|19927.55|10
1629090250000|2021-08-16 05:04:10|20048.27|19928.27|20048.3|19928.3|20048.61|19928.61|20047.8|19927.8|9
1629090260000|2021-08-16 05:04:20|20047.65|19927.65|20047.24|19927.24|20048.21|19928.21|20046.48|19926.48|9
1629090270000|2021-08-16 05:04:30|20047.16|19927.16|20047.08|19927.08|20048.58|19928.58|20047.08|19927.08|10
1629090280000|2021-08-16 05:04:40|20046.32|19926.32|20044.04|19924.04|20046.32|19926.32|20043.57|19923.57|8
1629090290000|2021-08-16 05:04:50|20045.87|19925.87|20045.33|19925.33|20045.95|19925.95|20045.33|19925.33|9
1629090300000|2021-08-16 05:05:00|20044.67|19924.67|20041.92|19921.92|20044.67|19924.67|20041.78|19921.78|10
1629090310000|2021-08-16 05:05:10|20041.88|19921.88|20041.55|19921.55|20041.88|19921.88|20041.38|19921.38|10
1629090320000|2021-08-16 05:05:20|20041.81|19921.81|20043.3|19923.3|20044.13|19924.13|20040.72|19920.72|10
1629090330000|2021-08-16 05:05:30|20043.39|19923.39|20048.73|19928.73|20048.73|19928.73|20043.39|19923.39|10
1629090340000|2021-08-16 05:05:40|20048.78|19928.78|20049.63|19929.63|20051.18|19931.18|20048.3|19928.3|10
1629090350000|2021-08-16 05:05:50|20049.68|19929.68|20051.95|19931.95|20051.95|19931.95|20049.68|19929.68|10
1629090360000|2021-08-16 05:06:00|20052|19932|20052.59|19932.59|20053.59|19933.59|20051.59|19931.59|9
1629090370000|2021-08-16 05:06:10|20054.08|19934.08|20055.05|19935.05|20055.05|19935.05|20053.57|19933.57|10
1629090380000|2021-08-16 05:06:20|20055.7|19935.7|20058.8|19938.8|20058.8|19938.8|20055.7|19935.7|10
1629090390000|2021-08-16 05:06:30|20060.46|19940.46|20058.8|19938.8|20060.46|19940.46|20058.55|19938.55|10
1629090400000|2021-08-16 05:06:40|20059.77|19939.77|20060.46|19940.46|20061.3|19941.3|20059.72|19939.72|9
1629090410000|2021-08-16 05:06:50|20060.44|19940.44|20063.44|19943.44|20063.44|19943.44|20060.44|19940.44|10
1629090420000|2021-08-16 05:07:00|20062.13|19942.13|20064.34|19944.34|20066.11|19946.11|20062.13|19942.13|10
1629090430000|2021-08-16 05:07:10|20065.55|19945.55|20069.91|19949.91|20069.91|19949.91|20065.55|19945.55|10
1629090440000|2021-08-16 05:07:20|20071.47|19951.47|20070.79|19950.79|20071.73|19951.73|20070.18|19950.18|10
1629090450000|2021-08-16 05:07:30|20070.86|19950.86|20076.52|19956.52|20076.52|19956.52|20070.86|19950.86|10
1629090460000|2021-08-16 05:07:40|20077.64|19957.64|20082.88|19962.88|20082.88|19962.88|20077.64|19957.64|10
1629090470000|2021-08-16 05:07:50|20083.48|19963.48|20085.35|19965.35|20085.6|19965.6|20083.48|19963.48|10
1629090480000|2021-08-16 05:08:00|20085.27|19965.27|20083.03|19963.03|20085.37|19965.37|20083.03|19963.03|10
1629090490000|2021-08-16 05:08:10|20083.04|19963.04|20085.9|19965.9|20086.12|19966.12|20082.94|19962.94|10
1629090500000|2021-08-16 05:08:20|20086.19|19966.19|20085.52|19965.52|20086.29|19966.29|20085.09|19965.09|9
1629090510000|2021-08-16 05:08:30|20085.57|19965.57|20090.63|19970.63|20090.63|19970.63|20085.57|19965.57|10
1629090520000|2021-08-16 05:08:40|20090.92|19970.92|20096.05|19976.05|20096.05|19976.05|20090.68|19970.68|10
1629090530000|2021-08-16 05:08:50|20096.2|19976.2|20103.24|19983.24|20103.24|19983.24|20096.2|19976.2|10
1629090540000|2021-08-16 05:09:00|20103.28|19983.28|20108.23|19988.23|20108.23|19988.23|20103.28|19983.28|10
1629090550000|2021-08-16 05:09:10|20108.58|19988.58|20112.68|19992.68|20112.68|19992.68|20108.58|19988.58|10
1629090560000|2021-08-16 05:09:20|20113.22|19993.22|20118.37|19998.37|20118.37|19998.37|20113.22|19993.22|10
1629090570000|2021-08-16 05:09:30|20118.49|19998.49|20125.01|20005.01|20125.01|20005.01|20118.39|19998.39|10
1629090580000|2021-08-16 05:09:40|20124.13|20004.13|20118.48|19998.48|20124.13|20004.13|20115.12|19995.12|10
1629090590000|2021-08-16 05:09:50|20120.74|20000.74|20128.12|20008.12|20128.12|20008.12|20120.74|20000.74|10
1629090600000|2021-08-16 05:10:00|20127.55|20007.55|20125.47|20005.47|20129.1|20009.1|20125.28|20005.28|10
1629090610000|2021-08-16 05:10:10|20124.38|20004.38|20138.71|20018.71|20138.71|20018.71|20124.38|20004.38|10
1629090620000|2021-08-16 05:10:20|20140.8|20020.8|20140.73|20020.73|20142.71|20022.71|20138.16|20018.16|10
1629090630000|2021-08-16 05:10:30|20141|20021|20141.55|20021.55|20141.65|20021.65|20140.2|20020.2|10
1629090640000|2021-08-16 05:10:40|20142.86|20022.86|20142.04|20022.04|20144.14|20024.14|20141.85|20021.85|10
1629090650000|2021-08-16 05:10:50|20142.13|20022.13|20143.13|20023.13|20145.19|20025.19|20142.02|20022.02|10
1629090660000|2021-08-16 05:11:00|20143.59|20023.59|20141.99|20021.99|20144.54|20024.54|20141.99|20021.99|10
1629090670000|2021-08-16 05:11:10|20143.24|20023.24|20135.43|20015.43|20143.24|20023.24|20135.43|20015.43|10
1629090680000|2021-08-16 05:11:20|20134.37|20014.37|20132.13|20012.13|20134.37|20014.37|20132.13|20012.13|10
1629090690000|2021-08-16 05:11:30|20132.23|20012.23|20135.59|20015.59|20136.14|20016.14|20132.23|20012.23|10
1629090700000|2021-08-16 05:11:40|20135.45|20015.45|20132.92|20012.92|20135.45|20015.45|20132.92|20012.92|10
1629090710000|2021-08-16 05:11:50|20132.78|20012.78|20132.55|20012.55|20134.95|20014.95|20132.55|20012.55|10
1629090720000|2021-08-16 05:12:00|20132.85|20012.85|20133.37|20013.37|20134.48|20014.48|20131.96|20011.96|10
1629090730000|2021-08-16 05:12:10|20133.1|20013.1|20132.48|20012.48|20135.2|20015.2|20132.48|20012.48|10
1629090740000|2021-08-16 05:12:20|20133|20013|20136.27|20016.27|20137.12|20017.12|20133|20013|10
1629090750000|2021-08-16 05:12:30|20135.68|20015.68|20136.54|20016.54|20137.54|20017.54|20135.68|20015.68|10
1629090760000|2021-08-16 05:12:40|20137.82|20017.82|20138.53|20018.53|20138.66|20018.66|20137.82|20017.82|10
1629090770000|2021-08-16 05:12:50|20138.65|20018.65|20143.55|20023.55|20143.55|20023.55|20136.79|20016.79|9
1629090780000|2021-08-16 05:13:00|20145.01|20025.01|20148.91|20028.91|20149.13|20029.13|20145.01|20025.01|10
1629090790000|2021-08-16 05:13:10|20149.9|20029.9|20152.28|20032.28|20152.63|20032.63|20149.9|20029.9|10
1629090800000|2021-08-16 05:13:20|20152.37|20032.37|20149.78|20029.78|20152.37|20032.37|20148.15|20028.15|10
1629090810000|2021-08-16 05:13:30|20150.01|20030.01|20145.9|20025.9|20150.01|20030.01|20145.9|20025.9|10
1629090820000|2021-08-16 05:13:40|20145.69|20025.69|20146.09|20026.09|20146.71|20026.71|20144.18|20024.18|10
1629090830000|2021-08-16 05:13:50|20145.96|20025.96|20145.6|20025.6|20147.35|20027.35|20145.6|20025.6|10
1629090840000|2021-08-16 05:14:00|20145.84|20025.84|20145.8|20025.8|20145.84|20025.84|20145.52|20025.52|10
1629090850000|2021-08-16 05:14:10|20145.93|20025.93|20146.42|20026.42|20146.42|20026.42|20145.38|20025.38|10
1629090860000|2021-08-16 05:14:20|20146.59|20026.59|20148.03|20028.03|20148.43|20028.43|20146.59|20026.59|10
1629090870000|2021-08-16 05:14:30|20148.84|20028.84|20151.03|20031.03|20151.17|20031.17|20148.84|20028.84|10
1629090880000|2021-08-16 05:14:40|20151.22|20031.22|20151.28|20031.28|20151.47|20031.47|20150.01|20030.01|10
1629090890000|2021-08-16 05:14:50|20151.44|20031.44|20150.77|20030.77|20151.44|20031.44|20150.28|20030.28|10
1629090900000|2021-08-16 05:15:00|20150.82|20030.82|20152.23|20032.23|20152.23|20032.23|20150.82|20030.82|9
1629090910000|2021-08-16 05:15:10|20152.38|20032.38|20145.29|20025.29|20152.38|20032.38|20145.29|20025.29|10
1629090920000|2021-08-16 05:15:20|20145.32|20025.32|20144.4|20024.4|20147.39|20027.39|20144.4|20024.4|10
1629090930000|2021-08-16 05:15:30|20143.8|20023.8|20140.09|20020.09|20143.8|20023.8|20139.92|20019.92|10
1629090940000|2021-08-16 05:15:40|20140.08|20020.08|20141.62|20021.62|20142.09|20022.09|20139.12|20019.12|10
1629090950000|2021-08-16 05:15:50|20141.77|20021.77|20139.53|20019.53|20142.38|20022.38|20139.53|20019.53|10
1629090960000|2021-08-16 05:16:00|20139.85|20019.85|20142.23|20022.23|20142.23|20022.23|20139.59|20019.59|10
1629090970000|2021-08-16 05:16:10|20141.26|20021.26|20144.73|20024.73|20144.73|20024.73|20141.26|20021.26|10
1629090980000|2021-08-16 05:16:20|20144.55|20024.55|20143.68|20023.68|20145.42|20025.42|20142.39|20022.39|10
1629090990000|2021-08-16 05:16:30|20143.78|20023.78|20135.91|20015.91|20143.78|20023.78|20135.91|20015.91|10
1629091000000|2021-08-16 05:16:40|20134.29|20014.29|20136.57|20016.57|20136.57|20016.57|20133.69|20013.69|10
1629091010000|2021-08-16 05:16:50|20133.97|20013.97|20134.92|20014.92|20135.05|20015.05|20133.97|20013.97|10
1629091020000|2021-08-16 05:17:00|20135.13|20015.13|20137.68|20017.68|20139.13|20019.13|20135.13|20015.13|10
1629091030000|2021-08-16 05:17:10|20137.44|20017.44|20134.58|20014.58|20137.7|20017.7|20134.58|20014.58|10
1629091040000|2021-08-16 05:17:20|20134.51|20014.51|20128|20008|20136.55|20016.55|20128|20008|10
1629091050000|2021-08-16 05:17:30|20126.3|20006.3|20119.35|19999.35|20126.3|20006.3|20119.35|19999.35|10
1629091060000|2021-08-16 05:17:40|20119.26|19999.26|20113.39|19993.39|20119.26|19999.26|20113.39|19993.39|10
1629091070000|2021-08-16 05:17:50|20113.44|19993.44|20117.06|19997.06|20117.69|19997.69|20113.44|19993.44|10
1629091080000|2021-08-16 05:18:00|20117.43|19997.43|20125.45|20005.45|20127.74|20007.74|20117.13|19997.13|10
1629091090000|2021-08-16 05:18:10|20126.87|20006.87|20128.28|20008.28|20128.28|20008.28|20126.01|20006.01|10
1629091100000|2021-08-16 05:18:20|20127.95|20007.95|20125.64|20005.64|20127.95|20007.95|20125.64|20005.64|10
1629091110000|2021-08-16 05:18:30|20127.21|20007.21|20133.28|20013.28|20133.28|20013.28|20127.21|20007.21|10
1629091120000|2021-08-16 05:18:40|20132.16|20012.16|20131.97|20011.97|20134.38|20014.38|20131.53|20011.53|10
1629091130000|2021-08-16 05:18:50|20131.79|20011.79|20127.77|20007.77|20131.79|20011.79|20127.02|20007.02|10
1629091140000|2021-08-16 05:19:00|20127.61|20007.61|20132.42|20012.42|20135.4|20015.4|20127.61|20007.61|10
1629091150000|2021-08-16 05:19:10|20132.64|20012.64|20131.94|20011.94|20132.64|20012.64|20130.29|20010.29|10
1629091160000|2021-08-16 05:19:20|20131.55|20011.55|20132.24|20012.24|20133.36|20013.36|20130.8|20010.8|10
1629091170000|2021-08-16 05:19:30|20131.95|20011.95|20130.1|20010.1|20132.15|20012.15|20129.48|20009.48|10
1629091180000|2021-08-16 05:19:40|20129.43|20009.43|20130.74|20010.74|20130.77|20010.77|20127.95|20007.95|10
1629091190000|2021-08-16 05:19:50|20130.95|20010.95|20130.28|20010.28|20132.84|20012.84|20130.28|20010.28|10
1629091200000|2021-08-16 05:20:00|20130.83|20010.83|20136.57|20016.57|20136.57|20016.57|20130.83|20010.83|10
1629091210000|2021-08-16 05:20:10|20137.13|20017.13|20142.17|20022.17|20142.17|20022.17|20137.13|20017.13|10
1629091220000|2021-08-16 05:20:20|20142.38|20022.38|20144.33|20024.33|20144.33|20024.33|20142.06|20022.06|10
1629091230000|2021-08-16 05:20:30|20145.35|20025.35|20149.41|20029.41|20149.41|20029.41|20144.42|20024.42|10
1629091240000|2021-08-16 05:20:40|20150.24|20030.24|20152.05|20032.05|20152.05|20032.05|20149.01|20029.01|10
1629091250000|2021-08-16 05:20:50|20152.54|20032.54|20154.47|20034.47|20155.31|20035.31|20152.54|20032.54|10
1629091260000|2021-08-16 05:21:00|20154.04|20034.04|20153.89|20033.89|20157.48|20037.48|20153.67|20033.67|10
1629091270000|2021-08-16 05:21:10|20154.34|20034.34|20150.35|20030.35|20154.34|20034.34|20150.35|20030.35|10
1629091280000|2021-08-16 05:21:20|20150.53|20030.53|20152.02|20032.02|20152.02|20032.02|20148.89|20028.89|10
1629091290000|2021-08-16 05:21:30|20151.9|20031.9|20150.44|20030.44|20151.95|20031.95|20149.91|20029.91|10
1629091300000|2021-08-16 05:21:40|20150.21|20030.21|20149.81|20029.81|20150.37|20030.37|20148.08|20028.08|10
1629091310000|2021-08-16 05:21:50|20149.54|20029.54|20148.17|20028.17|20149.88|20029.88|20148.17|20028.17|10
1629091320000|2021-08-16 05:22:00|20148.02|20028.02|20145.71|20025.71|20148.02|20028.02|20145.24|20025.24|10
1629091330000|2021-08-16 05:22:10|20145.5|20025.5|20144.3|20024.3|20145.5|20025.5|20144.05|20024.05|9
1629091340000|2021-08-16 05:22:20|20143.72|20023.72|20144.53|20024.53|20146.39|20026.39|20143.72|20023.72|10
1629091350000|2021-08-16 05:22:30|20144.4|20024.4|20143.51|20023.51|20145.04|20025.04|20143.51|20023.51|10
1629091360000|2021-08-16 05:22:40|20141.37|20021.37|20142.28|20022.28|20143.4|20023.4|20141.07|20021.07|10
1629091370000|2021-08-16 05:22:50|20142.5|20022.5|20139.99|20019.99|20142.66|20022.66|20139.99|20019.99|10
1629091380000|2021-08-16 05:23:00|20140.26|20020.26|20132.8|20012.8|20140.58|20020.58|20132.8|20012.8|10
1629091390000|2021-08-16 05:23:10|20133.84|20013.84|20125.68|20005.68|20133.84|20013.84|20125.42|20005.42|10
1629091400000|2021-08-16 05:23:20|20125.34|20005.34|20128.98|20008.98|20128.98|20008.98|20123.99|20003.99|10
1629091410000|2021-08-16 05:23:30|20129.48|20009.48|20128.87|20008.87|20130.37|20010.37|20128.15|20008.15|10
1629091420000|2021-08-16 05:23:40|20128.28|20008.28|20129.7|20009.7|20129.7|20009.7|20127.88|20007.88|10
1629091430000|2021-08-16 05:23:50|20128.94|20008.94|20128.84|20008.84|20128.94|20008.94|20127.46|20007.46|10
1629091440000|2021-08-16 05:24:00|20128.96|20008.96|20127.55|20007.55|20129.01|20009.01|20127.2|20007.2|10
1629091450000|2021-08-16 05:24:10|20127.67|20007.67|20126|20006|20127.75|20007.75|20125.8|20005.8|10
1629091460000|2021-08-16 05:24:20|20126.14|20006.14|20131.31|20011.31|20131.31|20011.31|20126.14|20006.14|10
1629091470000|2021-08-16 05:24:30|20132.33|20012.33|20135.12|20015.12|20135.14|20015.14|20132.33|20012.33|9
1629091480000|2021-08-16 05:24:40|20136.11|20016.11|20137.5|20017.5|20137.63|20017.63|20135.56|20015.56|10
1629091490000|2021-08-16 05:24:50|20137.44|20017.44|20136.86|20016.86|20138.02|20018.02|20136.68|20016.68|10
1629091500000|2021-08-16 05:25:00|20137.59|20017.59|20137.77|20017.77|20137.77|20017.77|20136.34|20016.34|10
1629091510000|2021-08-16 05:25:10|20139.56|20019.56|20140.17|20020.17|20140.24|20020.24|20139.34|20019.34|10
1629091520000|2021-08-16 05:25:20|20140.45|20020.45|20138.89|20018.89|20140.45|20020.45|20138.86|20018.86|10
1629091530000|2021-08-16 05:25:30|20139.93|20019.93|20140.7|20020.7|20140.7|20020.7|20139.58|20019.58|10
1629091540000|2021-08-16 05:25:40|20140.28|20020.28|20138.1|20018.1|20140.32|20020.32|20138.1|20018.1|10
1629091550000|2021-08-16 05:25:50|20137.89|20017.89|20138.75|20018.75|20138.75|20018.75|20137.07|20017.07|10
1629091560000|2021-08-16 05:26:00|20139.14|20019.14|20134.53|20014.53|20139.14|20019.14|20134.53|20014.53|10
1629091570000|2021-08-16 05:26:10|20133.96|20013.96|20135.29|20015.29|20135.29|20015.29|20133.26|20013.26|8
1629091580000|2021-08-16 05:26:20|20135.59|20015.59|20142|20022|20142|20022|20135.59|20015.59|10
1629091590000|2021-08-16 05:26:30|20140.98|20020.98|20146.76|20026.76|20147|20027|20140.98|20020.98|10
1629091600000|2021-08-16 05:26:40|20147.82|20027.82|20148.57|20028.57|20148.7|20028.7|20147.82|20027.82|10
1629091610000|2021-08-16 05:26:50|20149.32|20029.32|20149.02|20029.02|20150.21|20030.21|20148.88|20028.88|9
1629091620000|2021-08-16 05:27:00|20149.51|20029.51|20147.93|20027.93|20150.8|20030.8|20147.93|20027.93|10
1629091630000|2021-08-16 05:27:10|20148.79|20028.79|20147.8|20027.8|20148.79|20028.79|20146.38|20026.38|10
1629091640000|2021-08-16 05:27:20|20147.81|20027.81|20151.65|20031.65|20151.83|20031.83|20147.81|20027.81|10
1629091650000|2021-08-16 05:27:30|20151.77|20031.77|20148.85|20028.85|20151.77|20031.77|20148.85|20028.85|10
1629091660000|2021-08-16 05:27:40|20149|20029|20146.81|20026.81|20149|20029|20146.81|20026.81|9
1629091670000|2021-08-16 05:27:50|20145.17|20025.17|20145.98|20025.98|20146.98|20026.98|20145.17|20025.17|10
1629091680000|2021-08-16 05:28:00|20146.1|20026.1|20148.69|20028.69|20148.69|20028.69|20144.97|20024.97|9
1629091690000|2021-08-16 05:28:10|20148.79|20028.79|20151.35|20031.35|20152.61|20032.61|20148.79|20028.79|10
1629091700000|2021-08-16 05:28:20|20152.79|20032.79|20152.6|20032.6|20155.14|20035.14|20152.6|20032.6|9
1629091710000|2021-08-16 05:28:30|20151.47|20031.47|20151.17|20031.17|20151.93|20031.93|20151.17|20031.17|9
1629091720000|2021-08-16 05:28:40|20151.16|20031.16|20150.13|20030.13|20151.21|20031.21|20149.77|20029.77|10
1629091730000|2021-08-16 05:28:50|20150.53|20030.53|20154.07|20034.07|20154.3|20034.3|20150.53|20030.53|10
1629091740000|2021-08-16 05:29:00|20155.25|20035.25|20155.6|20035.6|20156.9|20036.9|20154.1|20034.1|10
1629091750000|2021-08-16 05:29:10|20156.09|20036.09|20153.81|20033.81|20156.09|20036.09|20153.81|20033.81|9
1629091760000|2021-08-16 05:29:20|20153.64|20033.64|20154.07|20034.07|20154.29|20034.29|20152.69|20032.69|10
1629091770000|2021-08-16 05:29:30|20153.7|20033.7|20152.95|20032.95|20153.7|20033.7|20152.95|20032.95|10
1629091780000|2021-08-16 05:29:40|20153.1|20033.1|20153.39|20033.39|20154.08|20034.08|20153.1|20033.1|9
1629091790000|2021-08-16 05:29:50|20153.38|20033.38|20151.03|20031.03|20153.44|20033.44|20150.82|20030.82|10
1629091800000|2021-08-16 05:30:00|20152.31|20032.31|20149.99|20029.99|20152.31|20032.31|20149.73|20029.73|9
1629091810000|2021-08-16 05:30:10|20150.06|20030.06|20148.99|20028.99|20150.77|20030.77|20148.99|20028.99|10
1629091820000|2021-08-16 05:30:20|20150.27|20030.27|20152.65|20032.65|20152.65|20032.65|20150.27|20030.27|10
1629091830000|2021-08-16 05:30:30|20152.46|20032.46|20151.76|20031.76|20152.57|20032.57|20151.75|20031.75|10
1629091840000|2021-08-16 05:30:40|20152.22|20032.22|20145.53|20025.53|20152.62|20032.62|20145.53|20025.53|10
1629091850000|2021-08-16 05:30:50|20143.12|20023.12|20140.01|20020.01|20143.12|20023.12|20139.44|20019.44|10
1629091860000|2021-08-16 05:31:00|20136.85|20016.85|20132.5|20012.5|20136.85|20016.85|20132.5|20012.5|10
1629091870000|2021-08-16 05:31:10|20133.54|20013.54|20133.15|20013.15|20133.94|20013.94|20132.67|20012.67|10
1629091880000|2021-08-16 05:31:20|20133.13|20013.13|20130.8|20010.8|20133.13|20013.13|20130.58|20010.58|10
1629091890000|2021-08-16 05:31:30|20130.05|20010.05|20127.28|20007.28|20130.74|20010.74|20127.28|20007.28|10
1629091900000|2021-08-16 05:31:40|20126.64|20006.64|20124.86|20004.86|20126.64|20006.64|20124.61|20004.61|10
1629091910000|2021-08-16 05:31:50|20124.14|20004.14|20123.59|20003.59|20124.28|20004.28|20123.59|20003.59|10
1629091920000|2021-08-16 05:32:00|20124.38|20004.38|20125.65|20005.65|20125.65|20005.65|20124.38|20004.38|9
1629091930000|2021-08-16 05:32:10|20122.13|20002.13|20128.88|20008.88|20128.88|20008.88|20122.13|20002.13|10
1629091940000|2021-08-16 05:32:20|20130.07|20010.07|20134.52|20014.52|20134.52|20014.52|20130.07|20010.07|10
1629091950000|2021-08-16 05:32:30|20135.73|20015.73|20135.13|20015.13|20135.78|20015.78|20134.41|20014.41|9
1629091960000|2021-08-16 05:32:40|20134.87|20014.87|20135.88|20015.88|20136.04|20016.04|20134.87|20014.87|10
1629091970000|2021-08-16 05:32:50|20135.61|20015.61|20138.9|20018.9|20138.9|20018.9|20135.61|20015.61|9
1629091980000|2021-08-16 05:33:00|20138.92|20018.92|20141.01|20021.01|20141.01|20021.01|20137.82|20017.82|10
1629091990000|2021-08-16 05:33:10|20139.53|20019.53|20136.99|20016.99|20140.44|20020.44|20136.99|20016.99|10
1629092000000|2021-08-16 05:33:20|20136.62|20016.62|20136.76|20016.76|20136.91|20016.91|20136.5|20016.5|10
1629092010000|2021-08-16 05:33:30|20136.77|20016.77|20136.82|20016.82|20137.49|20017.49|20136.61|20016.61|10
1629092020000|2021-08-16 05:33:40|20136.88|20016.88|20137.34|20017.34|20137.34|20017.34|20136.58|20016.58|10
1629092030000|2021-08-16 05:33:50|20137.55|20017.55|20141.89|20021.89|20141.93|20021.93|20137.55|20017.55|10
1629092040000|2021-08-16 05:34:00|20143.99|20023.99|20146.03|20026.03|20147.33|20027.33|20143.14|20023.14|10
1629092050000|2021-08-16 05:34:10|20146.23|20026.23|20158.92|20038.92|20158.92|20038.92|20146.23|20026.23|10
1629092060000|2021-08-16 05:34:20|20158.03|20038.03|20162.81|20042.81|20163.62|20043.62|20157.62|20037.62|10
1629092070000|2021-08-16 05:34:30|20162.9|20042.9|20163.3|20043.3|20163.54|20043.54|20162.9|20042.9|10
1629092080000|2021-08-16 05:34:40|20163.2|20043.2|20165.55|20045.55|20165.86|20045.86|20162.74|20042.74|10
1629092090000|2021-08-16 05:34:50|20165.52|20045.52|20165.2|20045.2|20166.54|20046.54|20164.23|20044.23|10
1629092100000|2021-08-16 05:35:00|20164.68|20044.68|20154.57|20034.57|20164.68|20044.68|20154.57|20034.57|9
1629092110000|2021-08-16 05:35:10|20156.06|20036.06|20152.17|20032.17|20156.06|20036.06|20152.11|20032.11|10
1629092120000|2021-08-16 05:35:20|20151.95|20031.95|20150.5|20030.5|20151.95|20031.95|20150.33|20030.33|10
1629092130000|2021-08-16 05:35:30|20149.89|20029.89|20149.67|20029.67|20151.37|20031.37|20148.61|20028.61|10
1629092140000|2021-08-16 05:35:40|20150.02|20030.02|20145.66|20025.66|20150.02|20030.02|20145.66|20025.66|10
1629092150000|2021-08-16 05:35:50|20144.53|20024.53|20140.73|20020.73|20144.53|20024.53|20140.66|20020.66|10
1629092160000|2021-08-16 05:36:00|20140.32|20020.32|20142.37|20022.37|20143.93|20023.93|20140.32|20020.32|10
1629092170000|2021-08-16 05:36:10|20142.88|20022.88|20146.57|20026.57|20146.77|20026.77|20142.83|20022.83|10
1629092180000|2021-08-16 05:36:20|20147.1|20027.1|20149.83|20029.83|20149.92|20029.92|20147.1|20027.1|10
1629092190000|2021-08-16 05:36:30|20150.3|20030.3|20152.25|20032.25|20152.25|20032.25|20150.07|20030.07|9
1629092200000|2021-08-16 05:36:40|20152.27|20032.27|20150.09|20030.09|20152.27|20032.27|20148.9|20028.9|10
1629092210000|2021-08-16 05:36:50|20149.81|20029.81|20150.85|20030.85|20150.85|20030.85|20148.21|20028.21|10
1629092220000|2021-08-16 05:37:00|20150.7|20030.7|20150.41|20030.41|20150.7|20030.7|20149.05|20029.05|10
1629092230000|2021-08-16 05:37:10|20150.4|20030.4|20147.92|20027.92|20150.4|20030.4|20147.39|20027.39|10
1629092240000|2021-08-16 05:37:20|20147.3|20027.3|20142.12|20022.12|20147.3|20027.3|20142.12|20022.12|9
1629092250000|2021-08-16 05:37:30|20138.98|20018.98|20138.57|20018.57|20140|20020|20138.24|20018.24|10
1629092260000|2021-08-16 05:37:40|20138.66|20018.66|20139.3|20019.3|20139.63|20019.63|20137.04|20017.04|10
1629092270000|2021-08-16 05:37:50|20140.06|20020.06|20140.89|20020.89|20143.3|20023.3|20140.06|20020.06|10
1629092280000|2021-08-16 05:38:00|20140.78|20020.78|20138.36|20018.36|20140.78|20020.78|20135.35|20015.35|10
1629092290000|2021-08-16 05:38:10|20138.08|20018.08|20133.04|20013.04|20138.08|20018.08|20133.04|20013.04|10
1629092300000|2021-08-16 05:38:20|20132.25|20012.25|20133.43|20013.43|20133.43|20013.43|20130.96|20010.96|10
1629092310000|2021-08-16 05:38:30|20132.54|20012.54|20133.45|20013.45|20134.26|20014.26|20132.54|20012.54|9
1629092320000|2021-08-16 05:38:40|20133.63|20013.63|20132.74|20012.74|20133.63|20013.63|20131.81|20011.81|8
1629092330000|2021-08-16 05:38:50|20133.88|20013.88|20134.44|20014.44|20134.86|20014.86|20133.66|20013.66|10
1629092340000|2021-08-16 05:39:00|20135.84|20015.84|20136.53|20016.53|20136.86|20016.86|20135.84|20015.84|10
1629092350000|2021-08-16 05:39:10|20135.09|20015.09|20134.98|20014.98|20135.45|20015.45|20134.22|20014.22|9
1629092360000|2021-08-16 05:39:20|20135.42|20015.42|20137.37|20017.37|20137.37|20017.37|20133.92|20013.92|10
1629092370000|2021-08-16 05:39:30|20137.49|20017.49|20139.64|20019.64|20140.21|20020.21|20137.49|20017.49|10
1629092380000|2021-08-16 05:39:40|20139.41|20019.41|20139.48|20019.48|20139.59|20019.59|20138.94|20018.94|10
1629092390000|2021-08-16 05:39:50|20140|20020|20139.32|20019.32|20140.74|20020.74|20139.22|20019.22|10
1629092400000|2021-08-16 05:40:00|20139.46|20019.46|20141.59|20021.59|20141.59|20021.59|20139.46|20019.46|9
1629092410000|2021-08-16 05:40:10|20140.28|20020.28|20141.4|20021.4|20141.6|20021.6|20139.85|20019.85|10
1629092420000|2021-08-16 05:40:20|20141.43|20021.43|20141.71|20021.71|20142.21|20022.21|20139.7|20019.7|10
1629092430000|2021-08-16 05:40:30|20141.94|20021.94|20141.01|20021.01|20142.02|20022.02|20140.9|20020.9|10
1629092440000|2021-08-16 05:40:40|20141.03|20021.03|20139.5|20019.5|20141.03|20021.03|20139.02|20019.02|10
1629092450000|2021-08-16 05:40:50|20139.59|20019.59|20139.17|20019.17|20139.93|20019.93|20138.68|20018.68|10
1629092460000|2021-08-16 05:41:00|20138.69|20018.69|20136.52|20016.52|20139.55|20019.55|20134.23|20014.23|10
1629092470000|2021-08-16 05:41:10|20136.63|20016.63|20136.2|20016.2|20138.35|20018.35|20136.15|20016.15|10
1629092480000|2021-08-16 05:41:20|20136.67|20016.67|20141.94|20021.94|20141.94|20021.94|20136.67|20016.67|10
1629092490000|2021-08-16 05:41:30|20143.25|20023.25|20146.29|20026.29|20146.31|20026.31|20143.25|20023.25|10
1629092500000|2021-08-16 05:41:40|20145.99|20025.99|20144.51|20024.51|20145.99|20025.99|20144.16|20024.16|10
1629092510000|2021-08-16 05:41:50|20144.54|20024.54|20147.1|20027.1|20147.1|20027.1|20144.54|20024.54|10
1629092520000|2021-08-16 05:42:00|20147.85|20027.85|20146.68|20026.68|20149.43|20029.43|20146.44|20026.44|10
1629092530000|2021-08-16 05:42:10|20146.54|20026.54|20148.48|20028.48|20148.48|20028.48|20146.54|20026.54|10
1629092540000|2021-08-16 05:42:20|20148.49|20028.49|20149.27|20029.27|20149.89|20029.89|20148.31|20028.31|10
1629092550000|2021-08-16 05:42:30|20150.39|20030.39|20148.8|20028.8|20150.39|20030.39|20148.8|20028.8|9
1629092560000|2021-08-16 05:42:40|20148.25|20028.25|20147.32|20027.32|20149.89|20029.89|20147.32|20027.32|10
1629092570000|2021-08-16 05:42:50|20148.19|20028.19|20149.2|20029.2|20149.2|20029.2|20148.08|20028.08|9
1629092580000|2021-08-16 05:43:00|20149.73|20029.73|20152.12|20032.12|20152.12|20032.12|20149.52|20029.52|10
1629092590000|2021-08-16 05:43:10|20152.03|20032.03|20151.94|20031.94|20152.25|20032.25|20151.4|20031.4|9
1629092600000|2021-08-16 05:43:20|20150.59|20030.59|20145.83|20025.83|20150.59|20030.59|20145.56|20025.56|10
1629092610000|2021-08-16 05:43:30|20145.84|20025.84|20146.28|20026.28|20148.21|20028.21|20145.84|20025.84|10
1629092620000|2021-08-16 05:43:40|20146.22|20026.22|20147.11|20027.11|20147.11|20027.11|20146.22|20026.22|9
1629092630000|2021-08-16 05:43:50|20147.28|20027.28|20148.03|20028.03|20148.05|20028.05|20147.28|20027.28|9
1629092640000|2021-08-16 05:44:00|20148.05|20028.05|20147.26|20027.26|20148.14|20028.14|20146.35|20026.35|9
1629092650000|2021-08-16 05:44:10|20147.58|20027.58|20150.11|20030.11|20150.11|20030.11|20147.58|20027.58|10
1629092660000|2021-08-16 05:44:20|20149.02|20029.02|20152.59|20032.59|20152.59|20032.59|20148.91|20028.91|10
1629092670000|2021-08-16 05:44:30|20152.45|20032.45|20152.81|20032.81|20153.41|20033.41|20152.45|20032.45|10
1629092680000|2021-08-16 05:44:40|20151.49|20031.49|20153.47|20033.47|20153.58|20033.58|20151.49|20031.49|9
1629092690000|2021-08-16 05:44:50|20153.84|20033.84|20157.01|20037.01|20157.12|20037.12|20153.84|20033.84|10
1629092700000|2021-08-16 05:45:00|20156.51|20036.51|20156.03|20036.03|20157.14|20037.14|20156.01|20036.01|10
1629092710000|2021-08-16 05:45:10|20156.17|20036.17|20155.36|20035.36|20156.46|20036.46|20154.88|20034.88|10
1629092720000|2021-08-16 05:45:20|20155.58|20035.58|20157.77|20037.77|20157.77|20037.77|20155.58|20035.58|9
1629092730000|2021-08-16 05:45:30|20159.22|20039.22|20161.82|20041.82|20162.43|20042.43|20159.22|20039.22|10
1629092740000|2021-08-16 05:45:40|20163.49|20043.49|20167.44|20047.44|20167.44|20047.44|20163.49|20043.49|9
1629092750000|2021-08-16 05:45:50|20167.82|20047.82|20166.9|20046.9|20167.82|20047.82|20166.9|20046.9|10
1629092760000|2021-08-16 05:46:00|20167.18|20047.18|20170.16|20050.16|20170.16|20050.16|20167.18|20047.18|10
1629092770000|2021-08-16 05:46:10|20170.57|20050.57|20172.55|20052.55|20172.55|20052.55|20170.57|20050.57|10
1629092780000|2021-08-16 05:46:20|20172.35|20052.35|20174.03|20054.03|20174.03|20054.03|20171.78|20051.78|10
1629092790000|2021-08-16 05:46:30|20174.46|20054.46|20180.07|20060.07|20180.07|20060.07|20174.46|20054.46|10
1629092800000|2021-08-16 05:46:40|20180.43|20060.43|20181.89|20061.89|20181.89|20061.89|20178.94|20058.94|9
1629092810000|2021-08-16 05:46:50|20182.06|20062.06|20182.14|20062.14|20183|20063|20182.06|20062.06|9
1629092820000|2021-08-16 05:47:00|20182.3|20062.3|20184.63|20064.63|20184.63|20064.63|20181.92|20061.92|10
1629092830000|2021-08-16 05:47:10|20182.89|20062.89|20189.24|20069.24|20189.24|20069.24|20182.83|20062.83|10
1629092840000|2021-08-16 05:47:20|20189.89|20069.89|20192.33|20072.33|20192.72|20072.72|20189.89|20069.89|10
1629092850000|2021-08-16 05:47:30|20192.5|20072.5|20190.72|20070.72|20193.38|20073.38|20190.72|20070.72|10
1629092860000|2021-08-16 05:47:40|20190.37|20070.37|20187.4|20067.4|20190.37|20070.37|20187.4|20067.4|9
1629092870000|2021-08-16 05:47:50|20186.94|20066.94|20183.82|20063.82|20186.94|20066.94|20183.45|20063.45|10
1629092880000|2021-08-16 05:48:00|20182.44|20062.44|20181.12|20061.12|20182.45|20062.45|20180.38|20060.38|10
1629092890000|2021-08-16 05:48:10|20181.11|20061.11|20179.59|20059.59|20181.11|20061.11|20178.7|20058.7|10
1629092900000|2021-08-16 05:48:20|20177.01|20057.01|20170.57|20050.57|20177.17|20057.17|20170.57|20050.57|10
1629092910000|2021-08-16 05:48:30|20168.91|20048.91|20164.36|20044.36|20168.91|20048.91|20162.41|20042.41|10
1629092920000|2021-08-16 05:48:40|20163.56|20043.56|20161.07|20041.07|20164.01|20044.01|20161.07|20041.07|10
1629092930000|2021-08-16 05:48:50|20160.98|20040.98|20155.79|20035.79|20160.98|20040.98|20154.95|20034.95|10
1629092940000|2021-08-16 05:49:00|20154.21|20034.21|20154.7|20034.7|20155.07|20035.07|20152.91|20032.91|10
1629092950000|2021-08-16 05:49:10|20155.26|20035.26|20154.29|20034.29|20155.81|20035.81|20154.26|20034.26|10
1629092960000|2021-08-16 05:49:20|20154.62|20034.62|20155.32|20035.32|20156.53|20036.53|20154.62|20034.62|10
1629092970000|2021-08-16 05:49:30|20155.36|20035.36|20154.05|20034.05|20155.96|20035.96|20152.88|20032.88|10
1629092980000|2021-08-16 05:49:40|20153.79|20033.79|20153.18|20033.18|20154.12|20034.12|20153.08|20033.08|10
1629092990000|2021-08-16 05:49:50|20153.02|20033.02|20153.97|20033.97|20153.97|20033.97|20153.02|20033.02|10
1629093000000|2021-08-16 05:50:00|20154.16|20034.16|20151.14|20031.14|20154.72|20034.72|20151.14|20031.14|10
1629093010000|2021-08-16 05:50:10|20150.83|20030.83|20155.02|20035.02|20155.02|20035.02|20149.8|20029.8|10
1629093020000|2021-08-16 05:50:20|20155.47|20035.47|20161.5|20041.5|20161.5|20041.5|20155.47|20035.47|10
1629093030000|2021-08-16 05:50:30|20162.38|20042.38|20165.91|20045.91|20165.91|20045.91|20162.38|20042.38|9
1629093040000|2021-08-16 05:50:40|20166.07|20046.07|20173.7|20053.7|20173.7|20053.7|20166.07|20046.07|8
1629093050000|2021-08-16 05:50:50|20173.84|20053.84|20174.97|20054.97|20176.05|20056.05|20173.78|20053.78|10
1629093060000|2021-08-16 05:51:00|20174.96|20054.96|20177.55|20057.55|20177.55|20057.55|20174.96|20054.96|10
1629093070000|2021-08-16 05:51:10|20177.45|20057.45|20176.75|20056.75|20177.6|20057.6|20175.93|20055.93|9
1629093080000|2021-08-16 05:51:20|20178.21|20058.21|20179.72|20059.72|20179.72|20059.72|20177.28|20057.28|10
1629093090000|2021-08-16 05:51:30|20180.34|20060.34|20179.5|20059.5|20180.36|20060.36|20179.5|20059.5|10
1629093100000|2021-08-16 05:51:40|20179.49|20059.49|20179.83|20059.83|20179.83|20059.83|20178.66|20058.66|10
1629093110000|2021-08-16 05:51:50|20179.98|20059.98|20179.87|20059.87|20180.82|20060.82|20179.39|20059.39|10
1629093120000|2021-08-16 05:52:00|20179.77|20059.77|20176.99|20056.99|20179.77|20059.77|20175.74|20055.74|10
1629093130000|2021-08-16 05:52:10|20177.36|20057.36|20180.33|20060.33|20180.33|20060.33|20177.26|20057.26|10
1629093140000|2021-08-16 05:52:20|20180.31|20060.31|20180.47|20060.47|20182.14|20062.14|20179.62|20059.62|10
1629093150000|2021-08-16 05:52:30|20180.43|20060.43|20181.94|20061.94|20181.94|20061.94|20179.88|20059.88|10
1629093160000|2021-08-16 05:52:40|20182.21|20062.21|20179.34|20059.34|20183.46|20063.46|20179.34|20059.34|10
1629093170000|2021-08-16 05:52:50|20180.08|20060.08|20179.38|20059.38|20180.08|20060.08|20178.64|20058.64|10
1629093180000|2021-08-16 05:53:00|20179.22|20059.22|20181.21|20061.21|20181.29|20061.29|20179.22|20059.22|9
1629093190000|2021-08-16 05:53:10|20181.4|20061.4|20189.7|20069.7|20193|20073|20181.4|20061.4|9
1629093200000|2021-08-16 05:53:20|20185.78|20065.78|20185.35|20065.35|20186.34|20066.34|20184.48|20064.48|10
1629093210000|2021-08-16 05:53:30|20185.44|20065.44|20186.17|20066.17|20186.38|20066.38|20184.29|20064.29|10
1629093220000|2021-08-16 05:53:40|20186.4|20066.4|20189.83|20069.83|20189.83|20069.83|20186.4|20066.4|10
1629093230000|2021-08-16 05:53:50|20190.13|20070.13|20191.9|20071.9|20192.21|20072.21|20190.13|20070.13|10
1629093240000|2021-08-16 05:54:00|20193.37|20073.37|20192.63|20072.63|20194.31|20074.31|20191.98|20071.98|10
1629093250000|2021-08-16 05:54:10|20192.61|20072.61|20194.24|20074.24|20194.53|20074.53|20192.16|20072.16|10
1629093260000|2021-08-16 05:54:20|20194.25|20074.25|20193.52|20073.52|20194.25|20074.25|20192.37|20072.37|7
1629093270000|2021-08-16 05:54:30|20192.8|20072.8|20191.22|20071.22|20192.9|20072.9|20191.22|20071.22|10
1629093280000|2021-08-16 05:54:40|20190.4|20070.4|20188.48|20068.48|20190.4|20070.4|20187.27|20067.27|8
1629093290000|2021-08-16 05:54:50|20188.43|20068.43|20188.88|20068.88|20189.74|20069.74|20188.22|20068.22|9
1629093300000|2021-08-16 05:55:00|20188.71|20068.71|20190.58|20070.58|20190.58|20070.58|20188.71|20068.71|10
1629093310000|2021-08-16 05:55:10|20190.71|20070.71|20193.66|20073.66|20193.66|20073.66|20189.41|20069.41|10
1629093320000|2021-08-16 05:55:20|20194.04|20074.04|20193.93|20073.93|20194.04|20074.04|20192.93|20072.93|10
1629093330000|2021-08-16 05:55:30|20195.13|20075.13|20197.25|20077.25|20197.25|20077.25|20195.13|20075.13|10
1629093340000|2021-08-16 05:55:40|20197.28|20077.28|20200.08|20080.08|20200.08|20080.08|20197.08|20077.08|10
1629093350000|2021-08-16 05:55:50|20201.12|20081.12|20201.69|20081.69|20201.69|20081.69|20200.82|20080.82|10
1629093360000|2021-08-16 05:56:00|20201.39|20081.39|20200.68|20080.68|20201.87|20081.87|20199.99|20079.99|10
1629093370000|2021-08-16 05:56:10|20200.8|20080.8|20198.6|20078.6|20200.8|20080.8|20197.26|20077.26|10
1629093380000|2021-08-16 05:56:20|20198.74|20078.74|20199.88|20079.88|20199.88|20079.88|20198.74|20078.74|10
1629093390000|2021-08-16 05:56:30|20200.35|20080.35|20206.12|20086.12|20206.12|20086.12|20200.35|20080.35|10
1629093400000|2021-08-16 05:56:40|20206.43|20086.43|20210.12|20090.12|20210.12|20090.12|20206.43|20086.43|10
1629093410000|2021-08-16 05:56:50|20210.43|20090.43|20209.52|20089.52|20211.6|20091.6|20208.58|20088.58|10
1629093420000|2021-08-16 05:57:00|20211.2|20091.2|20209.9|20089.9|20211.47|20091.47|20209.9|20089.9|9
1629093430000|2021-08-16 05:57:10|20209.89|20089.89|20211.47|20091.47|20211.47|20091.47|20209.48|20089.48|10
1629093440000|2021-08-16 05:57:20|20211.56|20091.56|20211.47|20091.47|20212.54|20092.54|20211.31|20091.31|9
1629093450000|2021-08-16 05:57:30|20212.27|20092.27|20217.85|20097.85|20217.85|20097.85|20212.27|20092.27|10
1629093460000|2021-08-16 05:57:40|20218.22|20098.22|20219.92|20099.92|20219.92|20099.92|20218.22|20098.22|10
1629093470000|2021-08-16 05:57:50|20219.62|20099.62|20220.51|20100.51|20221.34|20101.34|20219.34|20099.34|9
1629093480000|2021-08-16 05:58:00|20220.87|20100.87|20223.63|20103.63|20223.63|20103.63|20220.87|20100.87|9
1629093490000|2021-08-16 05:58:10|20222.83|20102.83|20219.88|20099.88|20222.83|20102.83|20219.88|20099.88|10
1629093500000|2021-08-16 05:58:20|20220.56|20100.56|20222.93|20102.93|20222.93|20102.93|20219.83|20099.83|10
1629093510000|2021-08-16 05:58:30|20223.04|20103.04|20223.03|20103.03|20223.52|20103.52|20223.03|20103.03|10
1629093520000|2021-08-16 05:58:40|20223.2|20103.2|20233.18|20113.18|20233.18|20113.18|20222.65|20102.65|10
1629093530000|2021-08-16 05:58:50|20232.47|20112.47|20232.15|20112.15|20233.97|20113.97|20232.15|20112.15|10
1629093540000|2021-08-16 05:59:00|20232.19|20112.19|20234.61|20114.61|20234.7|20114.7|20232.19|20112.19|9
1629093550000|2021-08-16 05:59:10|20235.22|20115.22|20235.47|20115.47|20236.06|20116.06|20234.43|20114.43|10
1629093560000|2021-08-16 05:59:20|20236.05|20116.05|20239.21|20119.21|20242.06|20122.06|20236.05|20116.05|10
1629093570000|2021-08-16 05:59:30|20240.34|20120.34|20238.63|20118.63|20240.89|20120.89|20237.27|20117.27|10
1629093580000|2021-08-16 05:59:40|20239.79|20119.79|20241.73|20121.73|20242.61|20122.61|20239.51|20119.51|10
1629093590000|2021-08-16 05:59:50|20241.8|20121.8|20243.47|20123.47|20244.17|20124.17|20241.8|20121.8|9
1629093600000|2021-08-16 06:00:00|20243.39|20123.39|20245.88|20125.88|20246.16|20126.16|20242.64|20122.64|10
1629093610000|2021-08-16 06:00:10|20245.63|20125.63|20243.87|20123.87|20246.07|20126.07|20243.56|20123.56|10
1629093620000|2021-08-16 06:00:20|20243.36|20123.36|20239.34|20119.34|20243.36|20123.36|20239.34|20119.34|10
1629093630000|2021-08-16 06:00:30|20238.06|20118.06|20231.74|20111.74|20238.06|20118.06|20231.74|20111.74|10
1629093640000|2021-08-16 06:00:40|20230.57|20110.57|20228.31|20108.31|20230.57|20110.57|20228.24|20108.24|10
1629093650000|2021-08-16 06:00:50|20228.45|20108.45|20227.12|20107.12|20228.45|20108.45|20226.21|20106.21|9
1629093660000|2021-08-16 06:01:00|20226.75|20106.75|20224.42|20104.42|20227.17|20107.17|20224.42|20104.42|10
1629093670000|2021-08-16 06:01:10|20224.5|20104.5|20223.89|20103.89|20224.53|20104.53|20222.58|20102.58|10
1629093680000|2021-08-16 06:01:20|20222.52|20102.52|20222|20102|20222.52|20102.52|20219.42|20099.42|9
1629093690000|2021-08-16 06:01:30|20221.87|20101.87|20220.5|20100.5|20221.87|20101.87|20220.13|20100.13|10
1629093700000|2021-08-16 06:01:40|20220.9|20100.9|20220.46|20100.46|20221.01|20101.01|20219.63|20099.63|10
1629093710000|2021-08-16 06:01:50|20220.28|20100.28|20223.74|20103.74|20224.01|20104.01|20219.94|20099.94|10
1629093720000|2021-08-16 06:02:00|20225.26|20105.26|20240.71|20120.71|20240.71|20120.71|20225.26|20105.26|10
1629093730000|2021-08-16 06:02:10|20239.76|20119.76|20250.92|20130.92|20250.92|20130.92|20239.76|20119.76|10
1629093740000|2021-08-16 06:02:20|20248.39|20128.39|20262.71|20142.71|20263.01|20143.01|20248.39|20128.39|10
1629093750000|2021-08-16 06:02:30|20262.59|20142.59|20278.48|20158.48|20278.48|20158.48|20262.43|20142.43|10
1629093760000|2021-08-16 06:02:40|20278.81|20158.81|20277.06|20157.06|20280.72|20160.72|20277.06|20157.06|10
1629093770000|2021-08-16 06:02:50|20275.58|20155.58|20270.21|20150.21|20275.58|20155.58|20270.21|20150.21|10
1629093780000|2021-08-16 06:03:00|20270.69|20150.69|20261.62|20141.62|20270.69|20150.69|20261.62|20141.62|10
1629093790000|2021-08-16 06:03:10|20260.66|20140.66|20251.53|20131.53|20260.92|20140.92|20251.53|20131.53|10
1629093800000|2021-08-16 06:03:20|20251.25|20131.25|20242.4|20122.4|20251.25|20131.25|20242.4|20122.4|9
1629093810000|2021-08-16 06:03:30|20242.49|20122.49|20239.01|20119.01|20242.49|20122.49|20237.91|20117.91|9
1629093820000|2021-08-16 06:03:40|20238.91|20118.91|20235.28|20115.28|20238.91|20118.91|20235.28|20115.28|9
1629093830000|2021-08-16 06:03:50|20235.48|20115.48|20240.79|20120.79|20242.23|20122.23|20233.42|20113.42|10
1629093840000|2021-08-16 06:04:00|20242.87|20122.87|20240.48|20120.48|20242.87|20122.87|20240.48|20120.48|10
1629093850000|2021-08-16 06:04:10|20240.59|20120.59|20233.87|20113.87|20240.59|20120.59|20233.87|20113.87|10
1629093860000|2021-08-16 06:04:20|20231.78|20111.78|20229.19|20109.19|20231.78|20111.78|20229.19|20109.19|10
1629093870000|2021-08-16 06:04:30|20228.96|20108.96|20225.03|20105.03|20228.96|20108.96|20224.91|20104.91|9
1629093880000|2021-08-16 06:04:40|20224.33|20104.33|20219.06|20099.06|20224.33|20104.33|20218.98|20098.98|10
1629093890000|2021-08-16 06:04:50|20221.32|20101.32|20216.66|20096.66|20221.32|20101.32|20216.66|20096.66|10
1629093900000|2021-08-16 06:05:00|20216|20096|20210.69|20090.69|20216|20096|20210.59|20090.59|10
1629093910000|2021-08-16 06:05:10|20210.23|20090.23|20211.18|20091.18|20212.57|20092.57|20209.9|20089.9|10
1629093920000|2021-08-16 06:05:20|20211.05|20091.05|20211.21|20091.21|20211.47|20091.47|20210.37|20090.37|10
1629093930000|2021-08-16 06:05:30|20209.71|20089.71|20204.62|20084.62|20211.06|20091.06|20204.62|20084.62|10
1629093940000|2021-08-16 06:05:40|20204.58|20084.58|20205.42|20085.42|20205.42|20085.42|20203.32|20083.32|10
1629093950000|2021-08-16 06:05:50|20205.4|20085.4|20201.55|20081.55|20205.76|20085.76|20201.55|20081.55|10
1629093960000|2021-08-16 06:06:00|20202.87|20082.87|20201.86|20081.86|20202.89|20082.89|20201.37|20081.37|10
1629093970000|2021-08-16 06:06:10|20201.16|20081.16|20198.62|20078.62|20202.5|20082.5|20198.62|20078.62|10
1629093980000|2021-08-16 06:06:20|20198.63|20078.63|20198.43|20078.43|20199.2|20079.2|20197.8|20077.8|10
1629093990000|2021-08-16 06:06:30|20198.28|20078.28|20191.62|20071.62|20198.28|20078.28|20191.62|20071.62|10
1629094000000|2021-08-16 06:06:40|20191.04|20071.04|20189.27|20069.27|20191.56|20071.56|20188.8|20068.8|10
1629094010000|2021-08-16 06:06:50|20188.82|20068.82|20185.83|20065.83|20188.82|20068.82|20185.58|20065.58|10
1629094020000|2021-08-16 06:07:00|20185.78|20065.78|20183.82|20063.82|20187.43|20067.43|20183.82|20063.82|8
1629094030000|2021-08-16 06:07:10|20183.66|20063.66|20183.79|20063.79|20184.14|20064.14|20183.01|20063.01|10
1629094040000|2021-08-16 06:07:20|20185.39|20065.39|20183.14|20063.14|20185.39|20065.39|20182.22|20062.22|10
1629094050000|2021-08-16 06:07:30|20183.02|20063.02|20180.18|20060.18|20183.02|20063.02|20180.18|20060.18|10
1629094060000|2021-08-16 06:07:40|20180.09|20060.09|20178.87|20058.87|20180.09|20060.09|20178.87|20058.87|10
1629094070000|2021-08-16 06:07:50|20179.01|20059.01|20177.06|20057.06|20179.01|20059.01|20177.06|20057.06|10
1629094080000|2021-08-16 06:08:00|20177.01|20057.01|20176.15|20056.15|20177.11|20057.11|20174.79|20054.79|10
1629094090000|2021-08-16 06:08:10|20177.44|20057.44|20177.03|20057.03|20178.77|20058.77|20177.03|20057.03|10
1629094100000|2021-08-16 06:08:20|20177.11|20057.11|20180.73|20060.73|20180.73|20060.73|20176.27|20056.27|10
1629094110000|2021-08-16 06:08:30|20180.96|20060.96|20184.53|20064.53|20184.53|20064.53|20180.94|20060.94|10
1629094120000|2021-08-16 06:08:40|20184.52|20064.52|20184.31|20064.31|20184.58|20064.58|20183.98|20063.98|10
1629094130000|2021-08-16 06:08:50|20184.21|20064.21|20185.17|20065.17|20186.45|20066.45|20184.21|20064.21|9
1629094140000|2021-08-16 06:09:00|20185.26|20065.26|20184.77|20064.77|20186.21|20066.21|20184.77|20064.77|9
1629094150000|2021-08-16 06:09:10|20184.79|20064.79|20188.65|20068.65|20188.65|20068.65|20184.52|20064.52|10
1629094160000|2021-08-16 06:09:20|20189.55|20069.55|20185.34|20065.34|20189.55|20069.55|20185.34|20065.34|10
1629094170000|2021-08-16 06:09:30|20185.26|20065.26|20182.34|20062.34|20185.26|20065.26|20181.48|20061.48|9
1629094180000|2021-08-16 06:09:40|20182.32|20062.32|20180.03|20060.03|20182.36|20062.36|20180.03|20060.03|10
1629094190000|2021-08-16 06:09:50|20180.05|20060.05|20179.73|20059.73|20181.59|20061.59|20179.73|20059.73|8
1629094200000|2021-08-16 06:10:00|20179.63|20059.63|20182.78|20062.78|20182.78|20062.78|20178.24|20058.24|10
1629094210000|2021-08-16 06:10:10|20182.98|20062.98|20188.27|20068.27|20188.27|20068.27|20182.98|20062.98|10
1629094220000|2021-08-16 06:10:20|20188.21|20068.21|20187.62|20067.62|20188.88|20068.88|20186.64|20066.64|10
1629094230000|2021-08-16 06:10:30|20187.84|20067.84|20186.2|20066.2|20187.84|20067.84|20183.74|20063.74|10
1629094240000|2021-08-16 06:10:40|20186.23|20066.23|20187.39|20067.39|20187.39|20067.39|20185.79|20065.79|10
1629094250000|2021-08-16 06:10:50|20187.38|20067.38|20187.13|20067.13|20188.82|20068.82|20187.13|20067.13|9
1629094260000|2021-08-16 06:11:00|20187.25|20067.25|20187.88|20067.88|20188.96|20068.96|20187.07|20067.07|10
1629094270000|2021-08-16 06:11:10|20186.15|20066.15|20182.06|20062.06|20186.15|20066.15|20181.16|20061.16|10
1629094280000|2021-08-16 06:11:20|20181.72|20061.72|20180.77|20060.77|20181.86|20061.86|20180.17|20060.17|10
1629094290000|2021-08-16 06:11:30|20180.78|20060.78|20180.45|20060.45|20181.47|20061.47|20179.66|20059.66|10
1629094300000|2021-08-16 06:11:40|20181.54|20061.54|20181.55|20061.55|20181.55|20061.55|20180.95|20060.95|9
1629094310000|2021-08-16 06:11:50|20180.88|20060.88|20180.01|20060.01|20180.88|20060.88|20179.84|20059.84|10
1629094320000|2021-08-16 06:12:00|20179.96|20059.96|20182.6|20062.6|20182.6|20062.6|20179.96|20059.96|10
1629094330000|2021-08-16 06:12:10|20181.97|20061.97|20182.33|20062.33|20182.38|20062.38|20180.75|20060.75|9
1629094340000|2021-08-16 06:12:20|20181.67|20061.67|20179.03|20059.03|20181.73|20061.73|20178.93|20058.93|10
1629094350000|2021-08-16 06:12:30|20179.12|20059.12|20180.34|20060.34|20181.14|20061.14|20178.98|20058.98|10
1629094360000|2021-08-16 06:12:40|20180.17|20060.17|20180.95|20060.95|20181.29|20061.29|20179.9|20059.9|10
1629094370000|2021-08-16 06:12:50|20181.07|20061.07|20179.99|20059.99|20181.07|20061.07|20179.99|20059.99|10
1629094380000|2021-08-16 06:13:00|20179.83|20059.83|20177.59|20057.59|20179.83|20059.83|20177.59|20057.59|10
1629094390000|2021-08-16 06:13:10|20176.25|20056.25|20177.85|20057.85|20177.97|20057.97|20176.25|20056.25|10
1629094400000|2021-08-16 06:13:20|20177.82|20057.82|20176.06|20056.06|20178.14|20058.14|20175.99|20055.99|10
1629094410000|2021-08-16 06:13:30|20176.17|20056.17|20178.31|20058.31|20178.33|20058.33|20176.01|20056.01|9
1629094420000|2021-08-16 06:13:40|20178.9|20058.9|20178.85|20058.85|20179.2|20059.2|20177.77|20057.77|10
1629094430000|2021-08-16 06:13:50|20178.98|20058.98|20178.48|20058.48|20178.98|20058.98|20178.47|20058.47|10
1629094440000|2021-08-16 06:14:00|20178.64|20058.64|20176.89|20056.89|20178.77|20058.77|20176.01|20056.01|9
1629094450000|2021-08-16 06:14:10|20176.78|20056.78|20175.14|20055.14|20177.17|20057.17|20175.12|20055.12|10
1629094460000|2021-08-16 06:14:20|20176.41|20056.41|20174.78|20054.78|20176.41|20056.41|20174.55|20054.55|10
1629094470000|2021-08-16 06:14:30|20174.66|20054.66|20173.08|20053.08|20174.8|20054.8|20173.08|20053.08|10
1629094480000|2021-08-16 06:14:40|20173.43|20053.43|20171.79|20051.79|20173.7|20053.7|20171.39|20051.39|10
1629094490000|2021-08-16 06:14:50|20171.93|20051.93|20169.82|20049.82|20171.93|20051.93|20169.82|20049.82|10
1629094500000|2021-08-16 06:15:00|20169.92|20049.92|20168.63|20048.63|20170.37|20050.37|20168.63|20048.63|10
1629094510000|2021-08-16 06:15:10|20168.54|20048.54|20162.41|20042.41|20168.54|20048.54|20161.82|20041.82|10
1629094520000|2021-08-16 06:15:20|20160.82|20040.82|20157.1|20037.1|20160.82|20040.82|20157.1|20037.1|10
1629094530000|2021-08-16 06:15:30|20156.77|20036.77|20152.45|20032.45|20156.77|20036.77|20152.45|20032.45|10
1629094540000|2021-08-16 06:15:40|20152.35|20032.35|20149.55|20029.55|20152.35|20032.35|20149.55|20029.55|10
1629094550000|2021-08-16 06:15:50|20149.43|20029.43|20147.09|20027.09|20149.43|20029.43|20147.09|20027.09|10
1629094560000|2021-08-16 06:16:00|20146.09|20026.09|20147.21|20027.21|20147.21|20027.21|20144.9|20024.9|10
1629094570000|2021-08-16 06:16:10|20147.32|20027.32|20141.32|20021.32|20147.32|20027.32|20141.32|20021.32|10
1629094580000|2021-08-16 06:16:20|20140.99|20020.99|20134.98|20014.98|20140.99|20020.99|20134.98|20014.98|10
1629094590000|2021-08-16 06:16:30|20134.19|20014.19|20135.43|20015.43|20135.94|20015.94|20134.03|20014.03|10
1629094600000|2021-08-16 06:16:40|20133.08|20013.08|20129.66|20009.66|20133.41|20013.41|20129.66|20009.66|10
1629094610000|2021-08-16 06:16:50|20128.3|20008.3|20124.37|20004.37|20128.3|20008.3|20123.85|20003.85|10
1629094620000|2021-08-16 06:17:00|20124.1|20004.1|20118.97|19998.97|20124.1|20004.1|20118.97|19998.97|10
1629094630000|2021-08-16 06:17:10|20117.37|19997.37|20107.78|19987.78|20117.37|19997.37|20107.78|19987.78|10
1629094640000|2021-08-16 06:17:20|20106.54|19986.54|20103.44|19983.44|20106.54|19986.54|20101.94|19981.94|10
1629094650000|2021-08-16 06:17:30|20103|19983|20080.54|19960.54|20103|19983|20080.54|19960.54|10
1629094660000|2021-08-16 06:17:40|20071.99|19951.99|20063.61|19943.61|20071.99|19951.99|20063.61|19943.61|10
1629094670000|2021-08-16 06:17:50|20064.32|19944.32|20056|19936|20064.32|19944.32|20055.57|19935.57|10
1629094680000|2021-08-16 06:18:00|20056.12|19936.12|20052.94|19932.94|20056.12|19936.12|20052.94|19932.94|10
1629094690000|2021-08-16 06:18:10|20053.83|19933.83|20055.71|19935.71|20055.71|19935.71|20053.83|19933.83|9
1629094700000|2021-08-16 06:18:20|20055.3|19935.3|20055.18|19935.18|20057.86|19937.86|20054.77|19934.77|10
1629094710000|2021-08-16 06:18:30|20055.12|19935.12|20044.28|19924.28|20055.14|19935.14|20044.12|19924.12|10
1629094720000|2021-08-16 06:18:40|20044.26|19924.26|20037.46|19917.46|20047.55|19927.55|20037.46|19917.46|10
1629094730000|2021-08-16 06:18:50|20034.13|19914.13|20032.4|19912.4|20034.63|19914.63|20031.36|19911.36|10
1629094740000|2021-08-16 06:19:00|20032.43|19912.43|20032.3|19912.3|20034.31|19914.31|20031.11|19911.11|10
1629094750000|2021-08-16 06:19:10|20033.38|19913.38|20035.2|19915.2|20035.29|19915.29|20033.38|19913.38|10
1629094760000|2021-08-16 06:19:20|20037.43|19917.43|20037.63|19917.63|20039.38|19919.38|20037.34|19917.34|10
1629094770000|2021-08-16 06:19:30|20035.28|19915.28|20036.34|19916.34|20036.58|19916.58|20034.44|19914.44|10
1629094780000|2021-08-16 06:19:40|20036.64|19916.64|20034.02|19914.02|20036.64|19916.64|20034.02|19914.02|10
1629094790000|2021-08-16 06:19:50|20032.52|19912.52|20034.29|19914.29|20034.29|19914.29|20031.56|19911.56|10
1629094800000|2021-08-16 06:20:00|20033.91|19913.91|20031.18|19911.18|20033.91|19913.91|20031.18|19911.18|10
1629094810000|2021-08-16 06:20:10|20031.56|19911.56|20032.14|19912.14|20032.14|19912.14|20029.79|19909.79|10
1629094820000|2021-08-16 06:20:20|20032.45|19912.45|20029.24|19909.24|20032.91|19912.91|20029.24|19909.24|10
1629094830000|2021-08-16 06:20:30|20028.39|19908.39|20026.43|19906.43|20028.39|19908.39|20025.88|19905.88|10
1629094840000|2021-08-16 06:20:40|20026.76|19906.76|20028.88|19908.88|20028.88|19908.88|20026.06|19906.06|8
1629094850000|2021-08-16 06:20:50|20028.77|19908.77|20028.42|19908.42|20029.55|19909.55|20028|19908|10
1629094860000|2021-08-16 06:21:00|20029.62|19909.62|20029.53|19909.53|20030.39|19910.39|20029.53|19909.53|10
1629094870000|2021-08-16 06:21:10|20029.52|19909.52|20028.93|19908.93|20030.34|19910.34|20028.54|19908.54|10
1629094880000|2021-08-16 06:21:20|20029.08|19909.08|20032.21|19912.21|20033.34|19913.34|20029.08|19909.08|10
1629094890000|2021-08-16 06:21:30|20032.39|19912.39|20041.32|19921.32|20041.32|19921.32|20032.39|19912.39|10
1629094900000|2021-08-16 06:21:40|20041.66|19921.66|20044.02|19924.02|20044.02|19924.02|20040.59|19920.59|10
1629094910000|2021-08-16 06:21:50|20043.96|19923.96|20048.4|19928.4|20048.63|19928.63|20043.96|19923.96|10
1629094920000|2021-08-16 06:22:00|20047.59|19927.59|20047.81|19927.81|20048.08|19928.08|20047.59|19927.59|10
1629094930000|2021-08-16 06:22:10|20047.06|19927.06|20037.28|19917.28|20047.06|19927.06|20037.28|19917.28|10
1629094940000|2021-08-16 06:22:20|20036.4|19916.4|20029.75|19909.75|20036.4|19916.4|20029.61|19909.61|10
1629094950000|2021-08-16 06:22:30|20029.15|19909.15|20028.14|19908.14|20029.15|19909.15|20026.72|19906.72|10
1629094960000|2021-08-16 06:22:40|20028.84|19908.84|20033.23|19913.23|20033.8|19913.8|20028.84|19908.84|10
1629094970000|2021-08-16 06:22:50|20033.19|19913.19|20036.46|19916.46|20036.73|19916.73|20032.55|19912.55|10
1629094980000|2021-08-16 06:23:00|20036.53|19916.53|20031.54|19911.54|20036.77|19916.77|20031.54|19911.54|10
1629094990000|2021-08-16 06:23:10|20030.64|19910.64|20026.18|19906.18|20030.64|19910.64|20024.85|19904.85|10
1629095000000|2021-08-16 06:23:20|20026.79|19906.79|20028.53|19908.53|20028.53|19908.53|20025.6|19905.6|9
1629095010000|2021-08-16 06:23:30|20028.93|19908.93|20032.26|19912.26|20032.29|19912.29|20028.93|19908.93|10
1629095020000|2021-08-16 06:23:40|20032.11|19912.11|20034.36|19914.36|20034.36|19914.36|20031.72|19911.72|10
1629095030000|2021-08-16 06:23:50|20034.43|19914.43|20032.55|19912.55|20034.48|19914.48|20031.89|19911.89|10
1629095040000|2021-08-16 06:24:00|20034.29|19914.29|20036.99|19916.99|20037.87|19917.87|20034.29|19914.29|8
1629095050000|2021-08-16 06:24:10|20037.08|19917.08|20038.42|19918.42|20039.35|19919.35|20036.47|19916.47|10
1629095060000|2021-08-16 06:24:20|20038.28|19918.28|20039.64|19919.64|20040|19920|20038.02|19918.02|10
1629095070000|2021-08-16 06:24:30|20040.45|19920.45|20041.02|19921.02|20042.09|19922.09|20040.16|19920.16|10
1629095080000|2021-08-16 06:24:40|20042.38|19922.38|20041.08|19921.08|20042.6|19922.6|20041.08|19921.08|10
1629095090000|2021-08-16 06:24:50|20041.62|19921.62|20041.27|19921.27|20042.24|19922.24|20040.75|19920.75|10
1629095100000|2021-08-16 06:25:00|20041.2|19921.2|20039.19|19919.19|20041.2|19921.2|20038.63|19918.63|10
1629095110000|2021-08-16 06:25:10|20040.52|19920.52|20044.73|19924.73|20044.81|19924.81|20039.46|19919.46|10
1629095120000|2021-08-16 06:25:20|20043.71|19923.71|20041.25|19921.25|20043.71|19923.71|20041.25|19921.25|10
1629095130000|2021-08-16 06:25:30|20041.6|19921.6|20038.06|19918.06|20041.6|19921.6|20038.06|19918.06|10
1629095140000|2021-08-16 06:25:40|20037.27|19917.27|20039.88|19919.88|20039.88|19919.88|20037.27|19917.27|10
1629095150000|2021-08-16 06:25:50|20038.43|19918.43|20041.09|19921.09|20041.09|19921.09|20038.43|19918.43|9
1629095160000|2021-08-16 06:26:00|20042.8|19922.8|20042.34|19922.34|20045.22|19925.22|20042.34|19922.34|10
1629095170000|2021-08-16 06:26:10|20042.05|19922.05|20042.95|19922.95|20043.59|19923.59|20041.67|19921.67|10
1629095180000|2021-08-16 06:26:20|20043.02|19923.02|20042.29|19922.29|20043.2|19923.2|20041.56|19921.56|10
1629095190000|2021-08-16 06:26:30|20042.57|19922.57|20044.75|19924.75|20044.75|19924.75|20042.57|19922.57|10
1629095200000|2021-08-16 06:26:40|20044.64|19924.64|20046.88|19926.88|20046.95|19926.95|20044.64|19924.64|10
1629095210000|2021-08-16 06:26:50|20046.84|19926.84|20048.22|19928.22|20048.53|19928.53|20046.84|19926.84|10
1629095220000|2021-08-16 06:27:00|20048.41|19928.41|20047.91|19927.91|20049.53|19929.53|20047.78|19927.78|10
1629095230000|2021-08-16 06:27:10|20047.94|19927.94|20049.78|19929.78|20049.78|19929.78|20047.82|19927.82|10
1629095240000|2021-08-16 06:27:20|20049.98|19929.98|20051.37|19931.37|20051.37|19931.37|20048.9|19928.9|10
1629095250000|2021-08-16 06:27:30|20052.46|19932.46|20055.88|19935.88|20055.88|19935.88|20052.46|19932.46|10
1629095260000|2021-08-16 06:27:40|20056.02|19936.02|20058.68|19938.68|20058.69|19938.69|20054.95|19934.95|10
1629095270000|2021-08-16 06:27:50|20058.74|19938.74|20057.82|19937.82|20059.27|19939.27|20057.82|19937.82|10
1629095280000|2021-08-16 06:28:00|20058.17|19938.17|20057.28|19937.28|20059.53|19939.53|20057.03|19937.03|10
1629095290000|2021-08-16 06:28:10|20056.91|19936.91|20054.31|19934.31|20057.11|19937.11|20053.14|19933.14|10
1629095300000|2021-08-16 06:28:20|20053.44|19933.44|20049.87|19929.87|20053.44|19933.44|20047.78|19927.78|10
1629095310000|2021-08-16 06:28:30|20050.37|19930.37|20051.96|19931.96|20051.96|19931.96|20050.37|19930.37|10
1629095320000|2021-08-16 06:28:40|20050.78|19930.78|20050.09|19930.09|20052.9|19932.9|20050.09|19930.09|10
1629095330000|2021-08-16 06:28:50|20049.12|19929.12|20046.69|19926.69|20049.12|19929.12|20045.27|19925.27|10
1629095340000|2021-08-16 06:29:00|20046.31|19926.31|20042.62|19922.62|20046.31|19926.31|20041.68|19921.68|9
1629095350000|2021-08-16 06:29:10|20040.39|19920.39|20037|19917|20040.46|19920.46|20037|19917|10
1629095360000|2021-08-16 06:29:20|20038.24|19918.24|20037.29|19917.29|20039.79|19919.79|20037.29|19917.29|10
1629095370000|2021-08-16 06:29:30|20037.88|19917.88|20038.2|19918.2|20039.76|19919.76|20037.88|19917.88|9
1629095380000|2021-08-16 06:29:40|20038.07|19918.07|20034.02|19914.02|20038.07|19918.07|20034.02|19914.02|10
1629095390000|2021-08-16 06:29:50|20033.63|19913.63|20028.88|19908.88|20034.41|19914.41|20028.88|19908.88|10
1629095400000|2021-08-16 06:30:00|20029.36|19909.36|20025.91|19905.91|20029.36|19909.36|20025.4|19905.4|10
1629095410000|2021-08-16 06:30:10|20025.49|19905.49|20027.86|19907.86|20027.86|19907.86|20025.49|19905.49|10
1629095420000|2021-08-16 06:30:20|20029.45|19909.45|20040.43|19920.43|20040.43|19920.43|20029.45|19909.45|10
1629095430000|2021-08-16 06:30:30|20040.52|19920.52|20045.3|19925.3|20045.3|19925.3|20040.52|19920.52|10
1629095440000|2021-08-16 06:30:40|20045.56|19925.56|20053.5|19933.5|20053.5|19933.5|20045.56|19925.56|10
1629095450000|2021-08-16 06:30:50|20053.69|19933.69|20056.15|19936.15|20056.15|19936.15|20053.69|19933.69|10
1629095460000|2021-08-16 06:31:00|20055.08|19935.08|20060.39|19940.39|20060.47|19940.47|20055.08|19935.08|10
1629095470000|2021-08-16 06:31:10|20059.36|19939.36|20060.67|19940.67|20061.32|19941.32|20058.8|19938.8|9
1629095480000|2021-08-16 06:31:20|20060.97|19940.97|20064.25|19944.25|20064.25|19944.25|20060.68|19940.68|10
1629095490000|2021-08-16 06:31:30|20063.06|19943.06|20064.66|19944.66|20064.66|19944.66|20062.86|19942.86|10
1629095500000|2021-08-16 06:31:40|20063.71|19943.71|20068.21|19948.21|20068.43|19948.43|20063.4|19943.4|10
1629095510000|2021-08-16 06:31:50|20068.62|19948.62|20066.78|19946.78|20068.74|19948.74|20066.39|19946.39|10
1629095520000|2021-08-16 06:32:00|20066.4|19946.4|20063.61|19943.61|20066.4|19946.4|20063.61|19943.61|10
1629095530000|2021-08-16 06:32:10|20064.23|19944.23|20065.64|19945.64|20065.98|19945.98|20064.12|19944.12|9
1629095540000|2021-08-16 06:32:20|20065.32|19945.32|20067.95|19947.95|20067.95|19947.95|20064.43|19944.43|10
1629095550000|2021-08-16 06:32:30|20068|19948|20069.37|19949.37|20069.72|19949.72|20067.53|19947.53|9
1629095560000|2021-08-16 06:32:40|20069.65|19949.65|20070.04|19950.04|20071.37|19951.37|20069.65|19949.65|10
1629095570000|2021-08-16 06:32:50|20070.34|19950.34|20070.2|19950.2|20070.72|19950.72|20070.01|19950.01|10
1629095580000|2021-08-16 06:33:00|20069.98|19949.98|20070.89|19950.89|20070.93|19950.93|20069.39|19949.39|10
1629095590000|2021-08-16 06:33:10|20069.55|19949.55|20067.39|19947.39|20070.65|19950.65|20067.39|19947.39|10
1629095600000|2021-08-16 06:33:20|20067.27|19947.27|20065.99|19945.99|20067.96|19947.96|20064.35|19944.35|10
1629095610000|2021-08-16 06:33:30|20066.17|19946.17|20067.86|19947.86|20068.88|19948.88|20066.14|19946.14|10
1629095620000|2021-08-16 06:33:40|20067.95|19947.95|20069.14|19949.14|20069.32|19949.32|20067.73|19947.73|9
1629095630000|2021-08-16 06:33:50|20068.99|19948.99|20068.99|19948.99|20069.17|19949.17|20068.46|19948.46|10
1629095640000|2021-08-16 06:34:00|20068.75|19948.75|20070.61|19950.61|20070.63|19950.63|20068.39|19948.39|10
1629095650000|2021-08-16 06:34:10|20070.7|19950.7|20069.35|19949.35|20072.04|19952.04|20069.2|19949.2|10
1629095660000|2021-08-16 06:34:20|20069.16|19949.16|20072.3|19952.3|20072.3|19952.3|20067.48|19947.48|10
1629095670000|2021-08-16 06:34:30|20072.68|19952.68|20072.05|19952.05|20073.88|19953.88|20072.05|19952.05|9
1629095680000|2021-08-16 06:34:40|20071.9|19951.9|20072.98|19952.98|20074.21|19954.21|20071.9|19951.9|10
1629095690000|2021-08-16 06:34:50|20073.32|19953.32|20074.04|19954.04|20074.18|19954.18|20072.71|19952.71|9
1629095700000|2021-08-16 06:35:00|20074.74|19954.74|20075.18|19955.18|20075.46|19955.46|20074.2|19954.2|10
1629095710000|2021-08-16 06:35:10|20075.14|19955.14|20076.75|19956.75|20076.8|19956.8|20075.14|19955.14|9
1629095720000|2021-08-16 06:35:20|20076.61|19956.61|20077.26|19957.26|20077.63|19957.63|20076.36|19956.36|8
1629095730000|2021-08-16 06:35:30|20077.47|19957.47|20079.41|19959.41|20079.53|19959.53|20076.28|19956.28|10
1629095740000|2021-08-16 06:35:40|20079.39|19959.39|20080.29|19960.29|20080.29|19960.29|20079.39|19959.39|9
1629095750000|2021-08-16 06:35:50|20081.87|19961.87|20088.45|19968.45|20088.45|19968.45|20081.51|19961.51|10
1629095760000|2021-08-16 06:36:00|20088.69|19968.69|20087.27|19967.27|20088.87|19968.87|20085.63|19965.63|10
1629095770000|2021-08-16 06:36:10|20086.5|19966.5|20084.9|19964.9|20086.84|19966.84|20084.55|19964.55|10
1629095780000|2021-08-16 06:36:20|20086.37|19966.37|20089.3|19969.3|20089.3|19969.3|20086.37|19966.37|10
1629095790000|2021-08-16 06:36:30|20088.64|19968.64|20091.14|19971.14|20091.23|19971.23|20088.64|19968.64|10
1629095800000|2021-08-16 06:36:40|20090.93|19970.93|20091.98|19971.98|20092.25|19972.25|20090.88|19970.88|10
1629095810000|2021-08-16 06:36:50|20092.05|19972.05|20093.98|19973.98|20093.98|19973.98|20090.93|19970.93|10
1629095820000|2021-08-16 06:37:00|20094.11|19974.11|20094.93|19974.93|20094.93|19974.93|20092.86|19972.86|10
1629095830000|2021-08-16 06:37:10|20095.65|19975.65|20087.77|19967.77|20095.8|19975.8|20087.77|19967.77|10
1629095840000|2021-08-16 06:37:20|20088.8|19968.8|20090.97|19970.97|20090.97|19970.97|20088.74|19968.74|9
1629095850000|2021-08-16 06:37:30|20091.14|19971.14|20092.83|19972.83|20093.47|19973.47|20091.14|19971.14|10
1629095860000|2021-08-16 06:37:40|20092.87|19972.87|20093.24|19973.24|20093.3|19973.3|20092.58|19972.58|10
1629095870000|2021-08-16 06:37:50|20093.1|19973.1|20092.62|19972.62|20093.1|19973.1|20091.47|19971.47|9
1629095880000|2021-08-16 06:38:00|20089.55|19969.55|20087.89|19967.89|20089.55|19969.55|20087.73|19967.73|10
1629095890000|2021-08-16 06:38:10|20089.05|19969.05|20089.68|19969.68|20089.68|19969.68|20089.05|19969.05|8
1629095900000|2021-08-16 06:38:20|20089.55|19969.55|20089.67|19969.67|20089.67|19969.67|20088.19|19968.19|8
1629095910000|2021-08-16 06:38:30|20089.58|19969.58|20089.03|19969.03|20089.77|19969.77|20089.03|19969.03|9
1629095920000|2021-08-16 06:38:40|20088.81|19968.81|20088.68|19968.68|20088.98|19968.98|20087.1|19967.1|10
1629095930000|2021-08-16 06:38:50|20088.74|19968.74|20086.76|19966.76|20088.83|19968.83|20086.76|19966.76|10
1629095940000|2021-08-16 06:39:00|20085.19|19965.19|20084.07|19964.07|20085.19|19965.19|20083.89|19963.89|10
1629095950000|2021-08-16 06:39:10|20085.15|19965.15|20083.34|19963.34|20085.15|19965.15|20083.34|19963.34|10
1629095960000|2021-08-16 06:39:20|20083.24|19963.24|20085.39|19965.39|20085.63|19965.63|20083.24|19963.24|10
1629095970000|2021-08-16 06:39:30|20084.76|19964.76|20087.99|19967.99|20087.99|19967.99|20084.76|19964.76|10
1629095980000|2021-08-16 06:39:40|20086.68|19966.68|20089.13|19969.13|20089.13|19969.13|20086.68|19966.68|10
1629095990000|2021-08-16 06:39:50|20088.36|19968.36|20088.73|19968.73|20088.86|19968.86|20087.31|19967.31|10
1629096000000|2021-08-16 06:40:00|20088.3|19968.3|20089.92|19969.92|20089.92|19969.92|20087.46|19967.46|10
1629096010000|2021-08-16 06:40:10|20089.89|19969.89|20091.55|19971.55|20091.55|19971.55|20089.89|19969.89|9
1629096020000|2021-08-16 06:40:20|20091.4|19971.4|20094.22|19974.22|20094.27|19974.27|20091.38|19971.38|9
1629096030000|2021-08-16 06:40:30|20093.99|19973.99|20093.34|19973.34|20094.58|19974.58|20093.12|19973.12|9
1629096040000|2021-08-16 06:40:40|20093.08|19973.08|20095.61|19975.61|20095.61|19975.61|20093.08|19973.08|9
1629096050000|2021-08-16 06:40:50|20095.38|19975.38|20093.09|19973.09|20095.49|19975.49|20093.09|19973.09|10
1629096060000|2021-08-16 06:41:00|20092.97|19972.97|20090.21|19970.21|20092.97|19972.97|20090.21|19970.21|10
1629096070000|2021-08-16 06:41:10|20089.88|19969.88|20090.13|19970.13|20090.6|19970.6|20089.09|19969.09|10
1629096080000|2021-08-16 06:41:20|20090.3|19970.3|20092.41|19972.41|20093.8|19973.8|20090.3|19970.3|10
1629096090000|2021-08-16 06:41:30|20092.32|19972.32|20098.51|19978.51|20098.51|19978.51|20092.24|19972.24|10
1629096100000|2021-08-16 06:41:40|20098.48|19978.48|20101.12|19981.12|20101.12|19981.12|20097.77|19977.77|10
1629096110000|2021-08-16 06:41:50|20102.43|19982.43|20102.31|19982.31|20102.58|19982.58|20101.96|19981.96|10
1629096120000|2021-08-16 06:42:00|20102.14|19982.14|20101.23|19981.23|20102.36|19982.36|20101.15|19981.15|10
1629096130000|2021-08-16 06:42:10|20102.83|19982.83|20107.6|19987.6|20107.6|19987.6|20102.83|19982.83|10
1629096140000|2021-08-16 06:42:20|20108.76|19988.76|20112.55|19992.55|20112.91|19992.91|20108.76|19988.76|10
1629096150000|2021-08-16 06:42:30|20111.4|19991.4|20111.52|19991.52|20112.03|19992.03|20110.18|19990.18|10
1629096160000|2021-08-16 06:42:40|20111.78|19991.78|20109.45|19989.45|20111.81|19991.81|20109.45|19989.45|10
1629096170000|2021-08-16 06:42:50|20109.53|19989.53|20110.31|19990.31|20112.36|19992.36|20109.53|19989.53|10
1629096180000|2021-08-16 06:43:00|20110.14|19990.14|20108.91|19988.91|20110.36|19990.36|20108.91|19988.91|10
1629096190000|2021-08-16 06:43:10|20108.68|19988.68|20107.93|19987.93|20108.98|19988.98|20107.93|19987.93|9
1629096200000|2021-08-16 06:43:20|20108.63|19988.63|20105.85|19985.85|20108.63|19988.63|20105.81|19985.81|10
1629096210000|2021-08-16 06:43:30|20105.57|19985.57|20102.76|19982.76|20106.85|19986.85|20102.76|19982.76|10
1629096220000|2021-08-16 06:43:40|20101.9|19981.9|20104.33|19984.33|20104.33|19984.33|20100.73|19980.73|10
1629096230000|2021-08-16 06:43:50|20104.44|19984.44|20103.71|19983.71|20105.32|19985.32|20103.55|19983.55|9
1629096240000|2021-08-16 06:44:00|20103.64|19983.64|20105.36|19985.36|20105.36|19985.36|20103.64|19983.64|10
1629096250000|2021-08-16 06:44:10|20107.07|19987.07|20111.86|19991.86|20112.37|19992.37|20107.07|19987.07|10
1629096260000|2021-08-16 06:44:20|20112.04|19992.04|20112.99|19992.99|20114.83|19994.83|20112.04|19992.04|10
1629096270000|2021-08-16 06:44:30|20112.67|19992.67|20110.15|19990.15|20112.9|19992.9|20110.15|19990.15|10
1629096280000|2021-08-16 06:44:40|20111.4|19991.4|20114.75|19994.75|20114.75|19994.75|20110|19990|10
1629096290000|2021-08-16 06:44:50|20114.88|19994.88|20115.72|19995.72|20115.72|19995.72|20113.77|19993.77|10
1629096300000|2021-08-16 06:45:00|20115.73|19995.73|20117.8|19997.8|20117.8|19997.8|20115.53|19995.53|9
1629096310000|2021-08-16 06:45:10|20117.79|19997.79|20118.49|19998.49|20118.71|19998.71|20117.11|19997.11|10
1629096320000|2021-08-16 06:45:20|20117.4|19997.4|20120.24|20000.24|20120.24|20000.24|20116.86|19996.86|10
1629096330000|2021-08-16 06:45:30|20120.5|20000.5|20124.1|20004.1|20124.4|20004.4|20120.5|20000.5|10
1629096340000|2021-08-16 06:45:40|20124.27|20004.27|20129.36|20009.36|20129.36|20009.36|20124.27|20004.27|9
1629096350000|2021-08-16 06:45:50|20129.87|20009.87|20130.43|20010.43|20130.43|20010.43|20129.87|20009.87|9
1629096360000|2021-08-16 06:46:00|20130.37|20010.37|20133.81|20013.81|20134.38|20014.38|20130.37|20010.37|10
1629096370000|2021-08-16 06:46:10|20134.44|20014.44|20135.17|20015.17|20135.17|20015.17|20133.06|20013.06|9
1629096380000|2021-08-16 06:46:20|20134.62|20014.62|20131.43|20011.43|20134.62|20014.62|20130.27|20010.27|10
1629096390000|2021-08-16 06:46:30|20131.75|20011.75|20131.89|20011.89|20131.89|20011.89|20131.06|20011.06|10
1629096400000|2021-08-16 06:46:40|20132.17|20012.17|20131.57|20011.57|20132.74|20012.74|20131.36|20011.36|9
1629096410000|2021-08-16 06:46:50|20131.22|20011.22|20131.77|20011.77|20132.4|20012.4|20131.21|20011.21|10
1629096420000|2021-08-16 06:47:00|20132.07|20012.07|20135.22|20015.22|20135.84|20015.84|20132.03|20012.03|10
1629096430000|2021-08-16 06:47:10|20135.55|20015.55|20136.98|20016.98|20136.98|20016.98|20135.37|20015.37|10
1629096440000|2021-08-16 06:47:20|20136.96|20016.96|20136.15|20016.15|20136.96|20016.96|20135.21|20015.21|10
1629096450000|2021-08-16 06:47:30|20136.47|20016.47|20139.48|20019.48|20139.65|20019.65|20136.47|20016.47|10
1629096460000|2021-08-16 06:47:40|20138.12|20018.12|20134.3|20014.3|20138.23|20018.23|20134.3|20014.3|10
1629096470000|2021-08-16 06:47:50|20135.85|20015.85|20137.47|20017.47|20137.47|20017.47|20134.95|20014.95|10
1629096480000|2021-08-16 06:48:00|20137.62|20017.62|20140.77|20020.77|20140.77|20020.77|20137.49|20017.49|10
1629096490000|2021-08-16 06:48:10|20139.12|20019.12|20141.52|20021.52|20141.82|20021.82|20139.12|20019.12|10
1629096500000|2021-08-16 06:48:20|20141.41|20021.41|20140.98|20020.98|20141.69|20021.69|20140.98|20020.98|10
1629096510000|2021-08-16 06:48:30|20141.11|20021.11|20141.49|20021.49|20141.63|20021.63|20139.48|20019.48|9
1629096520000|2021-08-16 06:48:40|20141.44|20021.44|20142.84|20022.84|20142.84|20022.84|20140.92|20020.92|9
1629096530000|2021-08-16 06:48:50|20143.74|20023.74|20148.35|20028.35|20148.35|20028.35|20143.74|20023.74|10
1629096540000|2021-08-16 06:49:00|20149.27|20029.27|20151.4|20031.4|20151.4|20031.4|20148.16|20028.16|10
1629096550000|2021-08-16 06:49:10|20150.89|20030.89|20149.22|20029.22|20150.89|20030.89|20149.16|20029.16|9
1629096560000|2021-08-16 06:49:20|20149.68|20029.68|20149.89|20029.89|20151.03|20031.03|20149.48|20029.48|10
1629096570000|2021-08-16 06:49:30|20148.13|20028.13|20146.33|20026.33|20148.13|20028.13|20145.08|20025.08|9
1629096580000|2021-08-16 06:49:40|20148.26|20028.26|20148.06|20028.06|20148.43|20028.43|20146.98|20026.98|10
1629096590000|2021-08-16 06:49:50|20148.12|20028.12|20145.8|20025.8|20148.88|20028.88|20145.8|20025.8|10
1629096600000|2021-08-16 06:50:00|20146.25|20026.25|20146.64|20026.64|20146.92|20026.92|20146.2|20026.2|10
1629096610000|2021-08-16 06:50:10|20147.9|20027.9|20147.34|20027.34|20147.9|20027.9|20146.31|20026.31|10
1629096620000|2021-08-16 06:50:20|20147.4|20027.4|20148.9|20028.9|20149.3|20029.3|20147.4|20027.4|10
1629096630000|2021-08-16 06:50:30|20150.36|20030.36|20150.51|20030.51|20151.56|20031.56|20150.36|20030.36|10
1629096640000|2021-08-16 06:50:40|20150.48|20030.48|20152.41|20032.41|20152.41|20032.41|20149.4|20029.4|9
1629096650000|2021-08-16 06:50:50|20152.5|20032.5|20151.51|20031.51|20153.36|20033.36|20151.43|20031.43|10
1629096660000|2021-08-16 06:51:00|20152|20032|20151.8|20031.8|20152.85|20032.85|20151.19|20031.19|10
1629096670000|2021-08-16 06:51:10|20153.14|20033.14|20154|20034|20154|20034|20152.93|20032.93|10
1629096680000|2021-08-16 06:51:20|20154.19|20034.19|20154.78|20034.78|20155.15|20035.15|20154.19|20034.19|10
1629096690000|2021-08-16 06:51:30|20154.72|20034.72|20155.01|20035.01|20155.68|20035.68|20154.53|20034.53|9
1629096700000|2021-08-16 06:51:40|20155.16|20035.16|20156.08|20036.08|20157.41|20037.41|20155.04|20035.04|10
1629096710000|2021-08-16 06:51:50|20155.91|20035.91|20157.41|20037.41|20157.51|20037.51|20155.91|20035.91|9
1629096720000|2021-08-16 06:52:00|20156.38|20036.38|20157.01|20037.01|20158.32|20038.32|20156.25|20036.25|10
1629096730000|2021-08-16 06:52:10|20157.22|20037.22|20154.35|20034.35|20158.29|20038.29|20154.35|20034.35|10
1629096740000|2021-08-16 06:52:20|20154.13|20034.13|20152.4|20032.4|20154.5|20034.5|20152.4|20032.4|10
1629096750000|2021-08-16 06:52:30|20152.42|20032.42|20151.45|20031.45|20152.83|20032.83|20151.2|20031.2|10
1629096760000|2021-08-16 06:52:40|20150.66|20030.66|20146.79|20026.79|20150.66|20030.66|20146.79|20026.79|10
1629096770000|2021-08-16 06:52:50|20144.89|20024.89|20138.9|20018.9|20144.89|20024.89|20138.9|20018.9|10
1629096780000|2021-08-16 06:53:00|20138.16|20018.16|20135.93|20015.93|20138.16|20018.16|20135.88|20015.88|10
1629096790000|2021-08-16 06:53:10|20135.91|20015.91|20137.9|20017.9|20137.9|20017.9|20135.91|20015.91|10
1629096800000|2021-08-16 06:53:20|20136.75|20016.75|20136.16|20016.16|20137.39|20017.39|20136.12|20016.12|10
1629096810000|2021-08-16 06:53:30|20135.52|20015.52|20134.02|20014.02|20135.58|20015.58|20133.78|20013.78|10
1629096820000|2021-08-16 06:53:40|20132.32|20012.32|20133.99|20013.99|20134.29|20014.29|20132.04|20012.04|10
1629096830000|2021-08-16 06:53:50|20134.55|20014.55|20133.74|20013.74|20136.16|20016.16|20133.69|20013.69|9
1629096840000|2021-08-16 06:54:00|20133.62|20013.62|20132.48|20012.48|20134.24|20014.24|20132.48|20012.48|10
1629096850000|2021-08-16 06:54:10|20132.35|20012.35|20133.7|20013.7|20133.7|20013.7|20131.16|20011.16|10
1629096860000|2021-08-16 06:54:20|20133.86|20013.86|20136.3|20016.3|20136.3|20016.3|20133.86|20013.86|10
1629096870000|2021-08-16 06:54:30|20136.72|20016.72|20135.44|20015.44|20137.01|20017.01|20135.43|20015.43|10
1629096880000|2021-08-16 06:54:40|20134.09|20014.09|20135.84|20015.84|20136.81|20016.81|20133.85|20013.85|9
1629096890000|2021-08-16 06:54:50|20136.16|20016.16|20134|20014|20136.26|20016.26|20134|20014|9
1629096900000|2021-08-16 06:55:00|20135.23|20015.23|20123.97|20003.97|20135.23|20015.23|20123.97|20003.97|10
1629096910000|2021-08-16 06:55:10|20123.48|20003.48|20122.49|20002.49|20124.2|20004.2|20121.92|20001.92|10
1629096920000|2021-08-16 06:55:20|20121.41|20001.41|20122.17|20002.17|20122.56|20002.56|20121.41|20001.41|10
1629096930000|2021-08-16 06:55:30|20123.59|20003.59|20122.27|20002.27|20124.11|20004.11|20122.27|20002.27|10
1629096940000|2021-08-16 06:55:40|20121.84|20001.84|20117.2|19997.2|20121.84|20001.84|20117.2|19997.2|9
1629096950000|2021-08-16 06:55:50|20116.81|19996.81|20108.04|19988.04|20116.81|19996.81|20108.04|19988.04|10
1629096960000|2021-08-16 06:56:00|20108.3|19988.3|20107.02|19987.02|20108.3|19988.3|20106.1|19986.1|10
1629096970000|2021-08-16 06:56:10|20107.14|19987.14|20105.34|19985.34|20107.14|19987.14|20104.6|19984.6|10
1629096980000|2021-08-16 06:56:20|20103.93|19983.93|20102.7|19982.7|20105.05|19985.05|20101.24|19981.24|10
1629096990000|2021-08-16 06:56:30|20102.57|19982.57|20103.4|19983.4|20104.24|19984.24|20102.57|19982.57|9
1629097000000|2021-08-16 06:56:40|20103.39|19983.39|20103.32|19983.32|20103.39|19983.39|20102.54|19982.54|10
1629097010000|2021-08-16 06:56:50|20101.85|19981.85|20100.12|19980.12|20101.86|19981.86|20100.12|19980.12|8
1629097020000|2021-08-16 06:57:00|20100.14|19980.14|20099.64|19979.64|20100.14|19980.14|20099.29|19979.29|9
1629097030000|2021-08-16 06:57:10|20099.09|19979.09|20097.77|19977.77|20099.2|19979.2|20097.6|19977.6|10
1629097040000|2021-08-16 06:57:20|20097.67|19977.67|20100.18|19980.18|20100.18|19980.18|20097.06|19977.06|10
1629097050000|2021-08-16 06:57:30|20102.3|19982.3|20103.71|19983.71|20103.71|19983.71|20101.68|19981.68|9
1629097060000|2021-08-16 06:57:40|20102.28|19982.28|20105.29|19985.29|20105.29|19985.29|20101.66|19981.66|9
1629097070000|2021-08-16 06:57:50|20104.53|19984.53|20095.98|19975.98|20104.53|19984.53|20095.98|19975.98|10
1629097080000|2021-08-16 06:58:00|20093.55|19973.55|20082.67|19962.67|20093.55|19973.55|20082.67|19962.67|10
1629097090000|2021-08-16 06:58:10|20083.13|19963.13|20079.9|19959.9|20083.13|19963.13|20078.69|19958.69|10
1629097100000|2021-08-16 06:58:20|20078.42|19958.42|20077.65|19957.65|20080.41|19960.41|20077.65|19957.65|10
1629097110000|2021-08-16 06:58:30|20077.12|19957.12|20076.91|19956.91|20079.26|19959.26|20076.67|19956.67|10
1629097120000|2021-08-16 06:58:40|20076.56|19956.56|20085.42|19965.42|20085.42|19965.42|20076.56|19956.56|10
1629097130000|2021-08-16 06:58:50|20084.82|19964.82|20092.73|19972.73|20092.84|19972.84|20084.82|19964.82|10
1629097140000|2021-08-16 06:59:00|20094.47|19974.47|20101.46|19981.46|20101.63|19981.63|20094.47|19974.47|10
1629097150000|2021-08-16 06:59:10|20101.98|19981.98|20106.63|19986.63|20106.63|19986.63|20101.98|19981.98|10
1629097160000|2021-08-16 06:59:20|20106.3|19986.3|20107.94|19987.94|20107.94|19987.94|20106.3|19986.3|10
1629097170000|2021-08-16 06:59:30|20108.06|19988.06|20107.32|19987.32|20108.34|19988.34|20106.86|19986.86|10
1629097180000|2021-08-16 06:59:40|20106.14|19986.14|20107.48|19987.48|20107.48|19987.48|20105.26|19985.26|10
1629097190000|2021-08-16 06:59:50|20107.68|19987.68|20108.84|19988.84|20108.93|19988.93|20107.06|19987.06|9
1629097200000|2021-08-16 07:00:00|20108.95|19988.95|20110.41|19990.41|20110.41|19990.41|20106.74|19986.74|9
1629097210000|2021-08-16 07:00:10|20110.42|19990.42|20118.11|19998.11|20118.11|19998.11|20110.03|19990.03|10
1629097220000|2021-08-16 07:00:20|20119.58|19999.58|20121.68|20001.68|20122.77|20002.77|20119.58|19999.58|10
1629097230000|2021-08-16 07:00:30|20122.98|20002.98|20126.94|20006.94|20126.94|20006.94|20122.98|20002.98|10
1629097240000|2021-08-16 07:00:40|20127.02|20007.02|20131.88|20011.88|20132.12|20012.12|20126.87|20006.87|9
1629097250000|2021-08-16 07:00:50|20132.44|20012.44|20133.64|20013.64|20133.64|20013.64|20132.12|20012.12|10
1629097260000|2021-08-16 07:01:00|20133.75|20013.75|20133.85|20013.85|20134.94|20014.94|20133.75|20013.75|10
1629097270000|2021-08-16 07:01:10|20133.96|20013.96|20132.66|20012.66|20134.1|20014.1|20132.66|20012.66|9
1629097280000|2021-08-16 07:01:20|20132.35|20012.35|20131.38|20011.38|20133.54|20013.54|20130.59|20010.59|10
1629097290000|2021-08-16 07:01:30|20133.67|20013.67|20138.48|20018.48|20138.48|20018.48|20133.67|20013.67|10
1629097300000|2021-08-16 07:01:40|20138.6|20018.6|20134.38|20014.38|20138.6|20018.6|20134.38|20014.38|10
1629097310000|2021-08-16 07:01:50|20134.8|20014.8|20135.99|20015.99|20136.49|20016.49|20134.32|20014.32|10
1629097320000|2021-08-16 07:02:00|20136.03|20016.03|20135.26|20015.26|20136.07|20016.07|20135.26|20015.26|10
1629097330000|2021-08-16 07:02:10|20134.95|20014.95|20128.54|20008.54|20134.95|20014.95|20128.54|20008.54|10
1629097340000|2021-08-16 07:02:20|20128.09|20008.09|20132.23|20012.23|20132.23|20012.23|20128.09|20008.09|10
1629097350000|2021-08-16 07:02:30|20132.34|20012.34|20133.57|20013.57|20134.29|20014.29|20131.89|20011.89|10
1629097360000|2021-08-16 07:02:40|20133.42|20013.42|20133.61|20013.61|20133.61|20013.61|20131.89|20011.89|10
1629097370000|2021-08-16 07:02:50|20133.36|20013.36|20134.42|20014.42|20134.53|20014.53|20133.31|20013.31|9
1629097380000|2021-08-16 07:03:00|20134.17|20014.17|20132.08|20012.08|20134.54|20014.54|20132.01|20012.01|9
1629097390000|2021-08-16 07:03:10|20131.92|20011.92|20123.76|20003.76|20131.92|20011.92|20123.76|20003.76|10
1629097400000|2021-08-16 07:03:20|20124.08|20004.08|20123.9|20003.9|20125.02|20005.02|20123.9|20003.9|10
1629097410000|2021-08-16 07:03:30|20124.01|20004.01|20131.04|20011.04|20131.04|20011.04|20124.01|20004.01|10
1629097420000|2021-08-16 07:03:40|20132.13|20012.13|20138.95|20018.95|20138.95|20018.95|20132.13|20012.13|9
1629097430000|2021-08-16 07:03:50|20140.42|20020.42|20145.47|20025.47|20145.47|20025.47|20140.41|20020.41|10
1629097440000|2021-08-16 07:04:00|20145.63|20025.63|20146.15|20026.15|20147.38|20027.38|20145.63|20025.63|10
1629097450000|2021-08-16 07:04:10|20146.21|20026.21|20146.84|20026.84|20146.84|20026.84|20145.81|20025.81|10
1629097460000|2021-08-16 07:04:20|20146.82|20026.82|20147.71|20027.71|20148.5|20028.5|20146.63|20026.63|10
1629097470000|2021-08-16 07:04:30|20147.61|20027.61|20149.23|20029.23|20149.7|20029.7|20147.61|20027.61|10
1629097480000|2021-08-16 07:04:40|20149.11|20029.11|20149.94|20029.94|20149.94|20029.94|20147.26|20027.26|10
1629097490000|2021-08-16 07:04:50|20149.8|20029.8|20151.14|20031.14|20151.36|20031.36|20149.8|20029.8|10
1629097500000|2021-08-16 07:05:00|20151.22|20031.22|20151.39|20031.39|20151.39|20031.39|20149.54|20029.54|10
1629097510000|2021-08-16 07:05:10|20151.76|20031.76|20152.08|20032.08|20153.35|20033.35|20151.57|20031.57|10
1629097520000|2021-08-16 07:05:20|20152|20032|20152.3|20032.3|20153.61|20033.61|20152|20032|10
1629097530000|2021-08-16 07:05:30|20152.53|20032.53|20156.07|20036.07|20156.07|20036.07|20152.52|20032.52|10
1629097540000|2021-08-16 07:05:40|20156.9|20036.9|20156.97|20036.97|20157.79|20037.79|20156.5|20036.5|10
1629097550000|2021-08-16 07:05:50|20157.33|20037.33|20162.02|20042.02|20162.02|20042.02|20157.33|20037.33|10
1629097560000|2021-08-16 07:06:00|20161.91|20041.91|20164.46|20044.46|20165.56|20045.56|20160.95|20040.95|10
1629097570000|2021-08-16 07:06:10|20164.34|20044.34|20160.35|20040.35|20164.34|20044.34|20160.35|20040.35|10
1629097580000|2021-08-16 07:06:20|20159.55|20039.55|20159.47|20039.47|20159.55|20039.55|20158.95|20038.95|9
1629097590000|2021-08-16 07:06:30|20159.41|20039.41|20157.25|20037.25|20159.8|20039.8|20157.17|20037.17|10
1629097600000|2021-08-16 07:06:40|20156.74|20036.74|20156.54|20036.54|20157.05|20037.05|20155.45|20035.45|10
1629097610000|2021-08-16 07:06:50|20156.53|20036.53|20158.47|20038.47|20158.47|20038.47|20156.53|20036.53|10
1629097620000|2021-08-16 07:07:00|20159.41|20039.41|20160.13|20040.13|20160.6|20040.6|20159.41|20039.41|10
1629097630000|2021-08-16 07:07:10|20159.85|20039.85|20158.76|20038.76|20159.85|20039.85|20158.69|20038.69|10
1629097640000|2021-08-16 07:07:20|20160.66|20040.66|20161.73|20041.73|20161.73|20041.73|20159.41|20039.41|10
1629097650000|2021-08-16 07:07:30|20162.2|20042.2|20163.21|20043.21|20163.21|20043.21|20160.1|20040.1|10
1629097660000|2021-08-16 07:07:40|20163.15|20043.15|20163.77|20043.77|20163.77|20043.77|20162.85|20042.85|9
1629097670000|2021-08-16 07:07:50|20163.46|20043.46|20164.77|20044.77|20164.93|20044.93|20163.3|20043.3|10
1629097680000|2021-08-16 07:08:00|20164.41|20044.41|20164.58|20044.58|20164.62|20044.62|20163.99|20043.99|10
1629097690000|2021-08-16 07:08:10|20164.66|20044.66|20164.31|20044.31|20165.62|20045.62|20164.31|20044.31|10
1629097700000|2021-08-16 07:08:20|20163.66|20043.66|20157.5|20037.5|20163.66|20043.66|20157.5|20037.5|9
1629097710000|2021-08-16 07:08:30|20156.85|20036.85|20150.31|20030.31|20156.85|20036.85|20150.31|20030.31|10
1629097720000|2021-08-16 07:08:40|20150.26|20030.26|20147.03|20027.03|20150.26|20030.26|20146.94|20026.94|10
1629097730000|2021-08-16 07:08:50|20146.48|20026.48|20143.9|20023.9|20146.48|20026.48|20143.6|20023.6|10
1629097740000|2021-08-16 07:09:00|20145.06|20025.06|20143.86|20023.86|20146.63|20026.63|20143.86|20023.86|10
1629097750000|2021-08-16 07:09:10|20143.31|20023.31|20143.21|20023.21|20144.32|20024.32|20143.2|20023.2|9
1629097760000|2021-08-16 07:09:20|20143.23|20023.23|20144.98|20024.98|20144.98|20024.98|20142.4|20022.4|10
1629097770000|2021-08-16 07:09:30|20145.97|20025.97|20148.19|20028.19|20148.46|20028.46|20145.97|20025.97|10
1629097780000|2021-08-16 07:09:40|20148.3|20028.3|20149.94|20029.94|20150.16|20030.16|20148.3|20028.3|10
1629097790000|2021-08-16 07:09:50|20149.87|20029.87|20152.69|20032.69|20153.13|20033.13|20149.87|20029.87|10
1629097800000|2021-08-16 07:10:00|20152.44|20032.44|20152.87|20032.87|20152.87|20032.87|20151.8|20031.8|10
1629097810000|2021-08-16 07:10:10|20151.36|20031.36|20154.95|20034.95|20154.95|20034.95|20150.63|20030.63|10
1629097820000|2021-08-16 07:10:20|20155.05|20035.05|20158.46|20038.46|20158.46|20038.46|20154.83|20034.83|10
1629097830000|2021-08-16 07:10:30|20158.71|20038.71|20162.07|20042.07|20162.07|20042.07|20158.68|20038.68|10
1629097840000|2021-08-16 07:10:40|20164.06|20044.06|20167.43|20047.43|20167.72|20047.72|20164.06|20044.06|10
1629097850000|2021-08-16 07:10:50|20167.59|20047.59|20165.24|20045.24|20167.8|20047.8|20165.24|20045.24|9
1629097860000|2021-08-16 07:11:00|20165.54|20045.54|20166.19|20046.19|20166.19|20046.19|20164.21|20044.21|10
1629097870000|2021-08-16 07:11:10|20165.93|20045.93|20167.57|20047.57|20167.66|20047.66|20165.93|20045.93|10
1629097880000|2021-08-16 07:11:20|20167.69|20047.69|20166.5|20046.5|20168.21|20048.21|20166.29|20046.29|10
1629097890000|2021-08-16 07:11:30|20168.28|20048.28|20166.66|20046.66|20168.58|20048.58|20164.73|20044.73|9
1629097900000|2021-08-16 07:11:40|20166.56|20046.56|20165.3|20045.3|20167.17|20047.17|20164.81|20044.81|10
1629097910000|2021-08-16 07:11:50|20165.28|20045.28|20161.16|20041.16|20165.28|20045.28|20161.16|20041.16|10
1629097920000|2021-08-16 07:12:00|20160.2|20040.2|20157.44|20037.44|20160.2|20040.2|20157.08|20037.08|10
1629097930000|2021-08-16 07:12:10|20157.94|20037.94|20157.56|20037.56|20159.3|20039.3|20157.46|20037.46|10
1629097940000|2021-08-16 07:12:20|20157.61|20037.61|20151.94|20031.94|20157.61|20037.61|20151.94|20031.94|10
1629097950000|2021-08-16 07:12:30|20151.92|20031.92|20151.3|20031.3|20153.17|20033.17|20151.3|20031.3|10
1629097960000|2021-08-16 07:12:40|20151.27|20031.27|20151.42|20031.42|20151.42|20031.42|20150.4|20030.4|8
1629097970000|2021-08-16 07:12:50|20153.61|20033.61|20159.11|20039.11|20159.11|20039.11|20153.61|20033.61|10
1629097980000|2021-08-16 07:13:00|20158.74|20038.74|20158.64|20038.64|20159.09|20039.09|20158.47|20038.47|10
1629097990000|2021-08-16 07:13:10|20159.14|20039.14|20156.5|20036.5|20159.25|20039.25|20156.5|20036.5|10
1629098000000|2021-08-16 07:13:20|20156.24|20036.24|20155.59|20035.59|20156.24|20036.24|20155.33|20035.33|10
1629098010000|2021-08-16 07:13:30|20155.29|20035.29|20154.67|20034.67|20155.38|20035.38|20154.67|20034.67|10
1629098020000|2021-08-16 07:13:40|20154.63|20034.63|20157.14|20037.14|20157.14|20037.14|20154.63|20034.63|10
1629098030000|2021-08-16 07:13:50|20157.46|20037.46|20157.45|20037.45|20158.55|20038.55|20157.28|20037.28|10
1629098040000|2021-08-16 07:14:00|20157.31|20037.31|20157.49|20037.49|20159.37|20039.37|20157.23|20037.23|10
1629098050000|2021-08-16 07:14:10|20157.5|20037.5|20154.69|20034.69|20157.59|20037.59|20154.69|20034.69|10
1629098060000|2021-08-16 07:14:20|20154.86|20034.86|20154.58|20034.58|20155.86|20035.86|20154.36|20034.36|10
1629098070000|2021-08-16 07:14:30|20154.52|20034.52|20156.82|20036.82|20156.82|20036.82|20154.52|20034.52|9
1629098080000|2021-08-16 07:14:40|20156.79|20036.79|20156.14|20036.14|20157.89|20037.89|20156.14|20036.14|10
1629098090000|2021-08-16 07:14:50|20155.88|20035.88|20154.14|20034.14|20155.88|20035.88|20153.98|20033.98|9
1629098100000|2021-08-16 07:15:00|20154.2|20034.2|20150.19|20030.19|20155.13|20035.13|20150.19|20030.19|10
1629098110000|2021-08-16 07:15:10|20150.06|20030.06|20151.34|20031.34|20151.73|20031.73|20150.06|20030.06|9
1629098120000|2021-08-16 07:15:20|20151.64|20031.64|20149.47|20029.47|20151.64|20031.64|20149.23|20029.23|10
1629098130000|2021-08-16 07:15:30|20149.35|20029.35|20148.13|20028.13|20149.38|20029.38|20148.07|20028.07|10
1629098140000|2021-08-16 07:15:40|20146.96|20026.96|20147.09|20027.09|20148.47|20028.47|20146.7|20026.7|9
1629098150000|2021-08-16 07:15:50|20146.98|20026.98|20140.47|20020.47|20146.98|20026.98|20140.47|20020.47|10
1629098160000|2021-08-16 07:16:00|20136.17|20016.17|20129.61|20009.61|20136.17|20016.17|20129.61|20009.61|10
1629098170000|2021-08-16 07:16:10|20129.46|20009.46|20130.42|20010.42|20130.97|20010.97|20129.46|20009.46|10
1629098180000|2021-08-16 07:16:20|20130.63|20010.63|20131.05|20011.05|20131.22|20011.22|20129.64|20009.64|10
1629098190000|2021-08-16 07:16:30|20131.19|20011.19|20131.94|20011.94|20133.91|20013.91|20131.19|20011.19|10
1629098200000|2021-08-16 07:16:40|20132.96|20012.96|20130.16|20010.16|20133.17|20013.17|20130.16|20010.16|10
1629098210000|2021-08-16 07:16:50|20130.31|20010.31|20130.33|20010.33|20131.84|20011.84|20130.31|20010.31|10
1629098220000|2021-08-16 07:17:00|20128.95|20008.95|20123.66|20003.66|20128.95|20008.95|20123.66|20003.66|10
1629098230000|2021-08-16 07:17:10|20124.16|20004.16|20124.8|20004.8|20126.29|20006.29|20124.16|20004.16|9
1629098240000|2021-08-16 07:17:20|20123.39|20003.39|20120.89|20000.89|20123.39|20003.39|20120.15|20000.15|10
1629098250000|2021-08-16 07:17:30|20119.44|19999.44|20118.47|19998.47|20119.44|19999.44|20117.15|19997.15|10
1629098260000|2021-08-16 07:17:40|20118.31|19998.31|20117.97|19997.97|20119.13|19999.13|20117.55|19997.55|10
1629098270000|2021-08-16 07:17:50|20117.96|19997.96|20117.67|19997.67|20117.96|19997.96|20115.82|19995.82|10
1629098280000|2021-08-16 07:18:00|20117.98|19997.98|20118.83|19998.83|20118.83|19998.83|20116.15|19996.15|10
1629098290000|2021-08-16 07:18:10|20118.85|19998.85|20124.86|20004.86|20124.95|20004.95|20118.85|19998.85|10
1629098300000|2021-08-16 07:18:20|20125.57|20005.57|20129.4|20009.4|20130.58|20010.58|20125.57|20005.57|10
1629098310000|2021-08-16 07:18:30|20129.12|20009.12|20128.18|20008.18|20129.12|20009.12|20127.03|20007.03|9
1629098320000|2021-08-16 07:18:40|20126.96|20006.96|20127.55|20007.55|20127.64|20007.64|20126.72|20006.72|10
1629098330000|2021-08-16 07:18:50|20128.94|20008.94|20129.14|20009.14|20129.37|20009.37|20127.86|20007.86|9
1629098340000|2021-08-16 07:19:00|20129.12|20009.12|20129.34|20009.34|20130.75|20010.75|20129.08|20009.08|10
1629098350000|2021-08-16 07:19:10|20128.98|20008.98|20129.1|20009.1|20129.22|20009.22|20128.02|20008.02|10
1629098360000|2021-08-16 07:19:20|20129.22|20009.22|20128.47|20008.47|20129.54|20009.54|20128.32|20008.32|9
1629098370000|2021-08-16 07:19:30|20128.58|20008.58|20124.65|20004.65|20129.86|20009.86|20124.65|20004.65|10
1629098380000|2021-08-16 07:19:40|20123.16|20003.16|20124.76|20004.76|20124.76|20004.76|20122.43|20002.43|10
1629098390000|2021-08-16 07:19:50|20124.54|20004.54|20123.04|20003.04|20124.54|20004.54|20122.38|20002.38|10
1629098400000|2021-08-16 07:20:00|20123.43|20003.43|20125.13|20005.13|20125.13|20005.13|20123.43|20003.43|10
1629098410000|2021-08-16 07:20:10|20125.36|20005.36|20128.33|20008.33|20128.33|20008.33|20123.97|20003.97|10
1629098420000|2021-08-16 07:20:20|20127.98|20007.98|20129.27|20009.27|20129.93|20009.93|20127.22|20007.22|9
1629098430000|2021-08-16 07:20:30|20129.85|20009.85|20130.47|20010.47|20130.73|20010.73|20129.71|20009.71|10
1629098440000|2021-08-16 07:20:40|20130.41|20010.41|20132.38|20012.38|20132.38|20012.38|20130.41|20010.41|10
1629098450000|2021-08-16 07:20:50|20132.57|20012.57|20130.53|20010.53|20132.57|20012.57|20130.53|20010.53|10
1629098460000|2021-08-16 07:21:00|20130.33|20010.33|20130.92|20010.92|20131.1|20011.1|20129.49|20009.49|10
1629098470000|2021-08-16 07:21:10|20130.75|20010.75|20131.41|20011.41|20131.41|20011.41|20130.32|20010.32|10
1629098480000|2021-08-16 07:21:20|20131.2|20011.2|20134.59|20014.59|20134.97|20014.97|20131.2|20011.2|10
1629098490000|2021-08-16 07:21:30|20134.86|20014.86|20135.31|20015.31|20135.59|20015.59|20134.69|20014.69|10
1629098500000|2021-08-16 07:21:40|20135.35|20015.35|20136.88|20016.88|20137.64|20017.64|20135.16|20015.16|10
1629098510000|2021-08-16 07:21:50|20136.9|20016.9|20135.84|20015.84|20137.74|20017.74|20135.78|20015.78|9
1629098520000|2021-08-16 07:22:00|20136.01|20016.01|20138.3|20018.3|20138.3|20018.3|20136.01|20016.01|10
1629098530000|2021-08-16 07:22:10|20138.11|20018.11|20138.43|20018.43|20140.26|20020.26|20137.35|20017.35|10
1629098540000|2021-08-16 07:22:20|20138.34|20018.34|20140.13|20020.13|20140.13|20020.13|20138.34|20018.34|10
1629098550000|2021-08-16 07:22:30|20139.4|20019.4|20143.21|20023.21|20143.21|20023.21|20139.4|20019.4|10
1629098560000|2021-08-16 07:22:40|20143.36|20023.36|20145.05|20025.05|20145.05|20025.05|20142.17|20022.17|9
1629098570000|2021-08-16 07:22:50|20144.98|20024.98|20147.44|20027.44|20147.44|20027.44|20144.98|20024.98|10
1629098580000|2021-08-16 07:23:00|20147.24|20027.24|20146.07|20026.07|20147.24|20027.24|20146.07|20026.07|10
1629098590000|2021-08-16 07:23:10|20144.86|20024.86|20145.99|20025.99|20146.13|20026.13|20144.83|20024.83|9
1629098600000|2021-08-16 07:23:20|20145.96|20025.96|20146.08|20026.08|20146.86|20026.86|20144.54|20024.54|10
1629098610000|2021-08-16 07:23:30|20145.99|20025.99|20144.78|20024.78|20145.99|20025.99|20144.62|20024.62|10
1629098620000|2021-08-16 07:23:40|20144.74|20024.74|20144.13|20024.13|20144.75|20024.75|20144.13|20024.13|9
1629098630000|2021-08-16 07:23:50|20143.91|20023.91|20144.61|20024.61|20144.61|20024.61|20142.69|20022.69|10
1629098640000|2021-08-16 07:24:00|20144.59|20024.59|20145.39|20025.39|20145.39|20025.39|20143.4|20023.4|9
1629098650000|2021-08-16 07:24:10|20145.36|20025.36|20144.53|20024.53|20145.8|20025.8|20144.17|20024.17|10
1629098660000|2021-08-16 07:24:20|20144.62|20024.62|20147.26|20027.26|20147.26|20027.26|20144.46|20024.46|10
1629098670000|2021-08-16 07:24:30|20147.34|20027.34|20147.55|20027.55|20147.55|20027.55|20146.11|20026.11|7
1629098680000|2021-08-16 07:24:40|20147.63|20027.63|20147.92|20027.92|20148.56|20028.56|20147.63|20027.63|10
1629098690000|2021-08-16 07:24:50|20148.4|20028.4|20148.08|20028.08|20148.4|20028.4|20148.07|20028.07|10
1629098700000|2021-08-16 07:25:00|20148.16|20028.16|20145.47|20025.47|20148.16|20028.16|20145.47|20025.47|10
1629098710000|2021-08-16 07:25:10|20145.39|20025.39|20145.41|20025.41|20145.72|20025.72|20144.14|20024.14|10
1629098720000|2021-08-16 07:25:20|20146.16|20026.16|20147.42|20027.42|20147.42|20027.42|20146|20026|9
1629098730000|2021-08-16 07:25:30|20147.89|20027.89|20149.79|20029.79|20151.6|20031.6|20147.64|20027.64|10
1629098740000|2021-08-16 07:25:40|20150.02|20030.02|20150.97|20030.97|20152.02|20032.02|20150.02|20030.02|10
1629098750000|2021-08-16 07:25:50|20153.67|20033.67|20154.94|20034.94|20154.94|20034.94|20153.42|20033.42|10
1629098760000|2021-08-16 07:26:00|20154.89|20034.89|20157.08|20037.08|20157.08|20037.08|20152.97|20032.97|10
1629098770000|2021-08-16 07:26:10|20157.16|20037.16|20160.41|20040.41|20160.41|20040.41|20157.16|20037.16|9
1629098780000|2021-08-16 07:26:20|20160.97|20040.97|20165.39|20045.39|20165.39|20045.39|20160.97|20040.97|8
1629098790000|2021-08-16 07:26:30|20164.26|20044.26|20170.01|20050.01|20170.01|20050.01|20164.26|20044.26|10
1629098800000|2021-08-16 07:26:40|20169.5|20049.5|20170.09|20050.09|20170.09|20050.09|20168.22|20048.22|9
1629098810000|2021-08-16 07:26:50|20170.2|20050.2|20171.62|20051.62|20171.99|20051.99|20170.2|20050.2|10
1629098820000|2021-08-16 07:27:00|20171.59|20051.59|20169.9|20049.9|20171.59|20051.59|20169.9|20049.9|10
1629098830000|2021-08-16 07:27:10|20169.93|20049.93|20167.3|20047.3|20170.12|20050.12|20167.3|20047.3|10
1629098840000|2021-08-16 07:27:20|20166.92|20046.92|20168.37|20048.37|20168.54|20048.54|20165.23|20045.23|10
1629098850000|2021-08-16 07:27:30|20169.55|20049.55|20170.37|20050.37|20171.06|20051.06|20169.34|20049.34|10
1629098860000|2021-08-16 07:27:40|20169.85|20049.85|20170.67|20050.67|20170.67|20050.67|20169.41|20049.41|10
1629098870000|2021-08-16 07:27:50|20170.73|20050.73|20173.58|20053.58|20173.58|20053.58|20170.63|20050.63|9
1629098880000|2021-08-16 07:28:00|20174.14|20054.14|20174.82|20054.82|20175.5|20055.5|20174.1|20054.1|10
1629098890000|2021-08-16 07:28:10|20174.57|20054.57|20172.44|20052.44|20174.57|20054.57|20172.44|20052.44|10
1629098900000|2021-08-16 07:28:20|20172.24|20052.24|20171.35|20051.35|20172.39|20052.39|20170.65|20050.65|8
1629098910000|2021-08-16 07:28:30|20171.34|20051.34|20170.12|20050.12|20171.37|20051.37|20169.31|20049.31|9
1629098920000|2021-08-16 07:28:40|20169.91|20049.91|20172.18|20052.18|20172.18|20052.18|20169.47|20049.47|9
1629098930000|2021-08-16 07:28:50|20174.02|20054.02|20173.46|20053.46|20174.04|20054.04|20171.98|20051.98|9
1629098940000|2021-08-16 07:29:00|20173.45|20053.45|20175.99|20055.99|20176.05|20056.05|20173.45|20053.45|10
1629098950000|2021-08-16 07:29:10|20177.26|20057.26|20180.6|20060.6|20180.6|20060.6|20177.26|20057.26|10
1629098960000|2021-08-16 07:29:20|20180.54|20060.54|20181.78|20061.78|20182.21|20062.21|20180.54|20060.54|10
1629098970000|2021-08-16 07:29:30|20182.86|20062.86|20182.49|20062.49|20184.03|20064.03|20182.16|20062.16|9
1629098980000|2021-08-16 07:29:40|20184.06|20064.06|20183.83|20063.83|20184.06|20064.06|20183.79|20063.79|10
1629098990000|2021-08-16 07:29:50|20182.14|20062.14|20181.1|20061.1|20182.16|20062.16|20179.68|20059.68|10
1629099000000|2021-08-16 07:30:00|20181.04|20061.04|20189.41|20069.41|20189.41|20069.41|20181.04|20061.04|10
1629099010000|2021-08-16 07:30:10|20192.04|20072.04|20200.1|20080.1|20200.17|20080.17|20192.04|20072.04|10
1629099020000|2021-08-16 07:30:20|20200.32|20080.32|20206.36|20086.36|20206.36|20086.36|20200.32|20080.32|10
1629099030000|2021-08-16 07:30:30|20206.54|20086.54|20204.14|20084.14|20208.02|20088.02|20204.14|20084.14|10
1629099040000|2021-08-16 07:30:40|20203.84|20083.84|20205.4|20085.4|20205.4|20085.4|20203.04|20083.04|10
1629099050000|2021-08-16 07:30:50|20205.18|20085.18|20211.48|20091.48|20211.48|20091.48|20205.01|20085.01|10
1629099060000|2021-08-16 07:31:00|20211.66|20091.66|20209.22|20089.22|20213.66|20093.66|20209.2|20089.2|10
1629099070000|2021-08-16 07:31:10|20209.63|20089.63|20213.44|20093.44|20214.1|20094.1|20209.63|20089.63|9
1629099080000|2021-08-16 07:31:20|20214.19|20094.19|20212.25|20092.25|20214.19|20094.19|20210.84|20090.84|10
1629099090000|2021-08-16 07:31:30|20211.27|20091.27|20204.03|20084.03|20211.3|20091.3|20204.03|20084.03|10
1629099100000|2021-08-16 07:31:40|20205.51|20085.51|20205.98|20085.98|20205.98|20085.98|20204.6|20084.6|10
1629099110000|2021-08-16 07:31:50|20205.69|20085.69|20203.55|20083.55|20205.69|20085.69|20203.55|20083.55|9
1629099120000|2021-08-16 07:32:00|20203.41|20083.41|20204.77|20084.77|20204.85|20084.85|20202.83|20082.83|8
1629099130000|2021-08-16 07:32:10|20204.64|20084.64|20202.12|20082.12|20204.83|20084.83|20201.19|20081.19|10
1629099140000|2021-08-16 07:32:20|20203.19|20083.19|20201.84|20081.84|20203.19|20083.19|20201.77|20081.77|10
1629099150000|2021-08-16 07:32:30|20200.17|20080.17|20199.25|20079.25|20200.5|20080.5|20198.92|20078.92|10
1629099160000|2021-08-16 07:32:40|20199.29|20079.29|20201.33|20081.33|20202.17|20082.17|20199.29|20079.29|10
1629099170000|2021-08-16 07:32:50|20200.04|20080.04|20198.01|20078.01|20200.04|20080.04|20196.74|20076.74|10
1629099180000|2021-08-16 07:33:00|20196.34|20076.34|20198.57|20078.57|20199.11|20079.11|20196.33|20076.33|10
1629099190000|2021-08-16 07:33:10|20198.6|20078.6|20198.97|20078.97|20199.7|20079.7|20198.53|20078.53|9
1629099200000|2021-08-16 07:33:20|20198.74|20078.74|20195.73|20075.73|20198.74|20078.74|20193.52|20073.52|9
1629099210000|2021-08-16 07:33:30|20195.52|20075.52|20188.46|20068.46|20195.52|20075.52|20188.46|20068.46|10
1629099220000|2021-08-16 07:33:40|20188.06|20068.06|20186.52|20066.52|20189.43|20069.43|20186.02|20066.02|10
1629099230000|2021-08-16 07:33:50|20185.86|20065.86|20182.2|20062.2|20185.86|20065.86|20182.2|20062.2|10
1629099240000|2021-08-16 07:34:00|20182.14|20062.14|20171.5|20051.5|20182.14|20062.14|20171.5|20051.5|10
1629099250000|2021-08-16 07:34:10|20170.92|20050.92|20171.1|20051.1|20172.71|20052.71|20170.92|20050.92|10
1629099260000|2021-08-16 07:34:20|20171.18|20051.18|20169.96|20049.96|20172.2|20052.2|20169.8|20049.8|9
1629099270000|2021-08-16 07:34:30|20170.64|20050.64|20171.26|20051.26|20171.51|20051.51|20170.64|20050.64|8
1629099280000|2021-08-16 07:34:40|20171.32|20051.32|20171.45|20051.45|20172.59|20052.59|20171.32|20051.32|7
1629099290000|2021-08-16 07:34:50|20171.74|20051.74|20174|20054|20174|20054|20170.55|20050.55|10
1629099300000|2021-08-16 07:35:00|20174.73|20054.73|20177.65|20057.65|20177.65|20057.65|20174.73|20054.73|10
1629099310000|2021-08-16 07:35:10|20178.24|20058.24|20181.36|20061.36|20181.83|20061.83|20178.24|20058.24|10
1629099320000|2021-08-16 07:35:20|20180.39|20060.39|20176.7|20056.7|20180.72|20060.72|20176.58|20056.58|10
1629099330000|2021-08-16 07:35:30|20176.64|20056.64|20176.22|20056.22|20176.64|20056.64|20176.14|20056.14|10
1629099340000|2021-08-16 07:35:40|20176.07|20056.07|20175.55|20055.55|20176.07|20056.07|20173.58|20053.58|10
1629099350000|2021-08-16 07:35:50|20175.1|20055.1|20177.22|20057.22|20177.22|20057.22|20173.45|20053.45|10
1629099360000|2021-08-16 07:36:00|20177.21|20057.21|20180.43|20060.43|20180.43|20060.43|20177.21|20057.21|10
1629099370000|2021-08-16 07:36:10|20181.35|20061.35|20183.06|20063.06|20183.17|20063.17|20180.77|20060.77|10
1629099380000|2021-08-16 07:36:20|20181.63|20061.63|20181.52|20061.52|20183.31|20063.31|20181.51|20061.51|10
1629099390000|2021-08-16 07:36:30|20181.29|20061.29|20180.91|20060.91|20182.52|20062.52|20177.98|20057.98|10
1629099400000|2021-08-16 07:36:40|20180.76|20060.76|20183.61|20063.61|20183.86|20063.86|20180.76|20060.76|8
1629099410000|2021-08-16 07:36:50|20183.6|20063.6|20180.69|20060.69|20183.6|20063.6|20179.56|20059.56|10
1629099420000|2021-08-16 07:37:00|20181.03|20061.03|20184.06|20064.06|20184.06|20064.06|20181.03|20061.03|10
1629099430000|2021-08-16 07:37:10|20185.48|20065.48|20186.94|20066.94|20186.94|20066.94|20185.48|20065.48|10
1629099440000|2021-08-16 07:37:20|20186.76|20066.76|20191.09|20071.09|20191.09|20071.09|20185.43|20065.43|10
1629099450000|2021-08-16 07:37:30|20191.36|20071.36|20191.82|20071.82|20191.82|20071.82|20189.36|20069.36|10
1629099460000|2021-08-16 07:37:40|20192.22|20072.22|20191.79|20071.79|20192.28|20072.28|20191.79|20071.79|10
1629099470000|2021-08-16 07:37:50|20192.02|20072.02|20193.38|20073.38|20193.38|20073.38|20191.87|20071.87|10
1629099480000|2021-08-16 07:38:00|20193.51|20073.51|20195.3|20075.3|20195.3|20075.3|20193.4|20073.4|10
1629099490000|2021-08-16 07:38:10|20194.11|20074.11|20194.39|20074.39|20195.86|20075.86|20194.11|20074.11|10
1629099500000|2021-08-16 07:38:20|20194.53|20074.53|20193.15|20073.15|20194.53|20074.53|20192.97|20072.97|8
1629099510000|2021-08-16 07:38:30|20193.11|20073.11|20193.5|20073.5|20194.6|20074.6|20193.11|20073.11|10
1629099520000|2021-08-16 07:38:40|20193.44|20073.44|20193.56|20073.56|20193.56|20073.56|20191.71|20071.71|10
1629099530000|2021-08-16 07:38:50|20193.96|20073.96|20197.7|20077.7|20197.94|20077.94|20193.96|20073.96|10
1629099540000|2021-08-16 07:39:00|20198.34|20078.34|20199.98|20079.98|20202.63|20082.63|20198.34|20078.34|10
1629099550000|2021-08-16 07:39:10|20199.53|20079.53|20198.97|20078.97|20199.95|20079.95|20198.93|20078.93|10
1629099560000|2021-08-16 07:39:20|20198.47|20078.47|20201.42|20081.42|20202.83|20082.83|20198.47|20078.47|10
1629099570000|2021-08-16 07:39:30|20201.25|20081.25|20205.96|20085.96|20205.96|20085.96|20201.25|20081.25|10
1629099580000|2021-08-16 07:39:40|20204.77|20084.77|20204.25|20084.25|20205.59|20085.59|20204.03|20084.03|10
1629099590000|2021-08-16 07:39:50|20204.3|20084.3|20208.85|20088.85|20208.85|20088.85|20204.3|20084.3|9
1629099600000|2021-08-16 07:40:00|20209.14|20089.14|20214.7|20094.7|20214.7|20094.7|20209.14|20089.14|10
1629099610000|2021-08-16 07:40:10|20213.15|20093.15|20211.16|20091.16|20213.15|20093.15|20209.56|20089.56|10
1629099620000|2021-08-16 07:40:20|20211.26|20091.26|20213.11|20093.11|20213.36|20093.36|20210.75|20090.75|10
1629099630000|2021-08-16 07:40:30|20212.09|20092.09|20213.22|20093.22|20213.42|20093.42|20212.09|20092.09|10
1629099640000|2021-08-16 07:40:40|20213.11|20093.11|20213.18|20093.18|20213.3|20093.3|20212.46|20092.46|10
1629099650000|2021-08-16 07:40:50|20212.62|20092.62|20211.23|20091.23|20212.63|20092.63|20210.96|20090.96|10
1629099660000|2021-08-16 07:41:00|20212.53|20092.53|20207.44|20087.44|20212.53|20092.53|20207.44|20087.44|10
1629099670000|2021-08-16 07:41:10|20206.15|20086.15|20204.94|20084.94|20206.23|20086.23|20204.67|20084.67|10
1629099680000|2021-08-16 07:41:20|20205.95|20085.95|20203.41|20083.41|20205.95|20085.95|20202.13|20082.13|10
1629099690000|2021-08-16 07:41:30|20202.17|20082.17|20201.44|20081.44|20202.26|20082.26|20199.58|20079.58|10
1629099700000|2021-08-16 07:41:40|20201.7|20081.7|20202.85|20082.85|20204.34|20084.34|20201.7|20081.7|10
1629099710000|2021-08-16 07:41:50|20202.73|20082.73|20203.15|20083.15|20203.15|20083.15|20202.56|20082.56|9
1629099720000|2021-08-16 07:42:00|20203.4|20083.4|20201.47|20081.47|20203.91|20083.91|20201.47|20081.47|10
1629099730000|2021-08-16 07:42:10|20201.51|20081.51|20199.55|20079.55|20202.85|20082.85|20199.55|20079.55|10
1629099740000|2021-08-16 07:42:20|20200.75|20080.75|20202.29|20082.29|20202.29|20082.29|20199.91|20079.91|10
1629099750000|2021-08-16 07:42:30|20203.03|20083.03|20203.78|20083.78|20203.93|20083.93|20203|20083|10
1629099760000|2021-08-16 07:42:40|20204.45|20084.45|20208.25|20088.25|20208.25|20088.25|20204.44|20084.44|10
1629099770000|2021-08-16 07:42:50|20209.57|20089.57|20213.15|20093.15|20213.15|20093.15|20209.57|20089.57|9
1629099780000|2021-08-16 07:43:00|20213.17|20093.17|20211.82|20091.82|20213.37|20093.37|20211.82|20091.82|9
1629099790000|2021-08-16 07:43:10|20212.09|20092.09|20212.64|20092.64|20212.64|20092.64|20210.77|20090.77|10
1629099800000|2021-08-16 07:43:20|20212.74|20092.74|20214.32|20094.32|20215.3|20095.3|20212.74|20092.74|10
1629099810000|2021-08-16 07:43:30|20215.68|20095.68|20215.91|20095.91|20216.23|20096.23|20215.55|20095.55|10
1629099820000|2021-08-16 07:43:40|20215.93|20095.93|20215.11|20095.11|20216.27|20096.27|20214.8|20094.8|10
1629099830000|2021-08-16 07:43:50|20214.86|20094.86|20215.86|20095.86|20216.36|20096.36|20214.86|20094.86|10
1629099840000|2021-08-16 07:44:00|20215.56|20095.56|20214.21|20094.21|20215.56|20095.56|20214.17|20094.17|10
1629099850000|2021-08-16 07:44:10|20213.98|20093.98|20213.68|20093.68|20214.38|20094.38|20213.26|20093.26|10
1629099860000|2021-08-16 07:44:20|20213.67|20093.67|20214.9|20094.9|20215.57|20095.57|20213.67|20093.67|9
1629099870000|2021-08-16 07:44:30|20214.63|20094.63|20212.36|20092.36|20214.63|20094.63|20210.98|20090.98|10
1629099880000|2021-08-16 07:44:40|20212.39|20092.39|20209.23|20089.23|20213.85|20093.85|20209.23|20089.23|10
1629099890000|2021-08-16 07:44:50|20209.33|20089.33|20208.16|20088.16|20209.33|20089.33|20206.88|20086.88|10
1629099900000|2021-08-16 07:45:00|20208.17|20088.17|20209.88|20089.88|20209.88|20089.88|20207.38|20087.38|10
1629099910000|2021-08-16 07:45:10|20208.75|20088.75|20210.1|20090.1|20210.16|20090.16|20208.48|20088.48|10
1629099920000|2021-08-16 07:45:20|20209.62|20089.62|20211.58|20091.58|20211.97|20091.97|20209.6|20089.6|10
1629099930000|2021-08-16 07:45:30|20209.58|20089.58|20212.54|20092.54|20212.54|20092.54|20208.4|20088.4|9
1629099940000|2021-08-16 07:45:40|20212.88|20092.88|20208.15|20088.15|20213.01|20093.01|20208.15|20088.15|10
1629099950000|2021-08-16 07:45:50|20209.33|20089.33|20208.58|20088.58|20209.34|20089.34|20207.78|20087.78|10
1629099960000|2021-08-16 07:46:00|20208.28|20088.28|20205.91|20085.91|20208.28|20088.28|20205.44|20085.44|10
1629099970000|2021-08-16 07:46:10|20206.2|20086.2|20204.51|20084.51|20206.2|20086.2|20204.51|20084.51|10
1629099980000|2021-08-16 07:46:20|20204.76|20084.76|20203.51|20083.51|20204.76|20084.76|20202.92|20082.92|10
1629099990000|2021-08-16 07:46:30|20203.53|20083.53|20203.48|20083.48|20203.69|20083.69|20203.41|20083.41|10
1629100000000|2021-08-16 07:46:40|20203.05|20083.05|20203.27|20083.27|20203.31|20083.31|20202.74|20082.74|9
1629100010000|2021-08-16 07:46:50|20203.31|20083.31|20202.39|20082.39|20203.51|20083.51|20201.51|20081.51|10
1629100020000|2021-08-16 07:47:00|20202.42|20082.42|20198.38|20078.38|20202.66|20082.66|20198.25|20078.25|9
1629100030000|2021-08-16 07:47:10|20197.19|20077.19|20193.95|20073.95|20197.19|20077.19|20192.98|20072.98|10
1629100040000|2021-08-16 07:47:20|20194.12|20074.12|20194.69|20074.69|20195.56|20075.56|20194.12|20074.12|6
1629100050000|2021-08-16 07:47:30|20195.14|20075.14|20191.6|20071.6|20195.14|20075.14|20191.52|20071.52|10
1629100060000|2021-08-16 07:47:40|20191.96|20071.96|20191.67|20071.67|20192.07|20072.07|20190.38|20070.38|10
1629100070000|2021-08-16 07:47:50|20191.63|20071.63|20190.23|20070.23|20191.66|20071.66|20189.65|20069.65|10
1629100080000|2021-08-16 07:48:00|20189.94|20069.94|20182.56|20062.56|20189.94|20069.94|20182.56|20062.56|10
1629100090000|2021-08-16 07:48:10|20183.83|20063.83|20182.52|20062.52|20183.84|20063.84|20182.52|20062.52|10
1629100100000|2021-08-16 07:48:20|20182.36|20062.36|20180.55|20060.55|20183.21|20063.21|20180.4|20060.4|10
1629100110000|2021-08-16 07:48:30|20180.75|20060.75|20184.68|20064.68|20185.02|20065.02|20180.75|20060.75|10
1629100120000|2021-08-16 07:48:40|20184.71|20064.71|20181.38|20061.38|20184.72|20064.72|20181.38|20061.38|10
1629100130000|2021-08-16 07:48:50|20182.5|20062.5|20180.07|20060.07|20182.58|20062.58|20180.07|20060.07|10
1629100140000|2021-08-16 07:49:00|20181.27|20061.27|20195.36|20075.36|20195.94|20075.94|20180.89|20060.89|10
1629100150000|2021-08-16 07:49:10|20195.46|20075.46|20196.41|20076.41|20198.04|20078.04|20194.64|20074.64|10
1629100160000|2021-08-16 07:49:20|20197.16|20077.16|20194.79|20074.79|20197.16|20077.16|20194.58|20074.58|10
1629100170000|2021-08-16 07:49:30|20194.28|20074.28|20191.96|20071.96|20194.44|20074.44|20191.96|20071.96|10
1629100180000|2021-08-16 07:49:40|20191.98|20071.98|20190.93|20070.93|20191.98|20071.98|20190.93|20070.93|10
1629100190000|2021-08-16 07:49:50|20190.87|20070.87|20188.27|20068.27|20190.93|20070.93|20188.12|20068.12|9
1629100200000|2021-08-16 07:50:00|20189.54|20069.54|20188.56|20068.56|20189.67|20069.67|20188.56|20068.56|10
1629100210000|2021-08-16 07:50:10|20188.57|20068.57|20186.15|20066.15|20188.57|20068.57|20186.13|20066.13|10
1629100220000|2021-08-16 07:50:20|20187.52|20067.52|20190.37|20070.37|20190.37|20070.37|20187.52|20067.52|10
1629100230000|2021-08-16 07:50:30|20190.81|20070.81|20190.54|20070.54|20192.64|20072.64|20190.34|20070.34|10
1629100240000|2021-08-16 07:50:40|20190.67|20070.67|20186.83|20066.83|20190.68|20070.68|20186.79|20066.79|10
1629100250000|2021-08-16 07:50:50|20187.13|20067.13|20188|20068|20189.44|20069.44|20186.92|20066.92|9
1629100260000|2021-08-16 07:51:00|20189.46|20069.46|20187.39|20067.39|20192.14|20072.14|20187.39|20067.39|9
1629100270000|2021-08-16 07:51:10|20186.89|20066.89|20188.51|20068.51|20190.86|20070.86|20186|20066|10
1629100280000|2021-08-16 07:51:20|20188.82|20068.82|20190.25|20070.25|20192.49|20072.49|20188.82|20068.82|10
1629100290000|2021-08-16 07:51:30|20190.03|20070.03|20186.38|20066.38|20190.03|20070.03|20186.38|20066.38|10
1629100300000|2021-08-16 07:51:40|20186.09|20066.09|20184.07|20064.07|20186.49|20066.49|20184.07|20064.07|10
1629100310000|2021-08-16 07:51:50|20182.05|20062.05|20181.41|20061.41|20182.05|20062.05|20181.23|20061.23|10
1629100320000|2021-08-16 07:52:00|20180.58|20060.58|20178.3|20058.3|20180.58|20060.58|20177.14|20057.14|9
1629100330000|2021-08-16 07:52:10|20178.55|20058.55|20167.36|20047.36|20178.62|20058.62|20167.36|20047.36|10
1629100340000|2021-08-16 07:52:20|20165.37|20045.37|20163.34|20043.34|20166.8|20046.8|20163.34|20043.34|10
1629100350000|2021-08-16 07:52:30|20162.81|20042.81|20162.32|20042.32|20162.81|20042.81|20161.25|20041.25|9
1629100360000|2021-08-16 07:52:40|20161.04|20041.04|20162.65|20042.65|20162.71|20042.71|20160.16|20040.16|10
1629100370000|2021-08-16 07:52:50|20162.24|20042.24|20162.41|20042.41|20163.5|20043.5|20162.24|20042.24|10
1629100380000|2021-08-16 07:53:00|20162.31|20042.31|20157.86|20037.86|20163.12|20043.12|20157.86|20037.86|9
1629100390000|2021-08-16 07:53:10|20157.72|20037.72|20153.39|20033.39|20157.72|20037.72|20152.15|20032.15|10
1629100400000|2021-08-16 07:53:20|20153.3|20033.3|20150.58|20030.58|20153.3|20033.3|20149.74|20029.74|10
1629100410000|2021-08-16 07:53:30|20150.34|20030.34|20148.12|20028.12|20150.34|20030.34|20148.05|20028.05|10
1629100420000|2021-08-16 07:53:40|20147.42|20027.42|20145.01|20025.01|20147.42|20027.42|20144.24|20024.24|10
1629100430000|2021-08-16 07:53:50|20144.13|20024.13|20147.1|20027.1|20147.1|20027.1|20143.25|20023.25|10
1629100440000|2021-08-16 07:54:00|20148.22|20028.22|20156.28|20036.28|20156.28|20036.28|20148.1|20028.1|9
1629100450000|2021-08-16 07:54:10|20156.39|20036.39|20179.44|20059.44|20179.44|20059.44|20156.39|20036.39|10
1629100460000|2021-08-16 07:54:20|20178.51|20058.51|20183.22|20063.22|20183.22|20063.22|20178.51|20058.51|10
1629100470000|2021-08-16 07:54:30|20182.77|20062.77|20184.44|20064.44|20185.64|20065.64|20182.76|20062.76|10
1629100480000|2021-08-16 07:54:40|20184.22|20064.22|20188.82|20068.82|20188.84|20068.84|20184.22|20064.22|10
1629100490000|2021-08-16 07:54:50|20186.22|20066.22|20189.97|20069.97|20190.92|20070.92|20184.44|20064.44|10
1629100500000|2021-08-16 07:55:00|20189.42|20069.42|20189.16|20069.16|20189.74|20069.74|20187.6|20067.6|10
1629100510000|2021-08-16 07:55:10|20189.12|20069.12|20185.52|20065.52|20191.18|20071.18|20185.52|20065.52|10
1629100520000|2021-08-16 07:55:20|20182.64|20062.64|20193.84|20073.84|20193.84|20073.84|20180.84|20060.84|9
1629100530000|2021-08-16 07:55:30|20192.85|20072.85|20190.9|20070.9|20193.5|20073.5|20190.53|20070.53|10
1629100540000|2021-08-16 07:55:40|20189.63|20069.63|20192.66|20072.66|20192.72|20072.72|20189.63|20069.63|10
1629100550000|2021-08-16 07:55:50|20193.43|20073.43|20194.66|20074.66|20194.66|20074.66|20192.06|20072.06|10
1629100560000|2021-08-16 07:56:00|20194.5|20074.5|20189.49|20069.49|20194.5|20074.5|20189.49|20069.49|10
1629100570000|2021-08-16 07:56:10|20187.89|20067.89|20184.97|20064.97|20188.95|20068.95|20184.97|20064.97|10
1629100580000|2021-08-16 07:56:20|20184.41|20064.41|20186.39|20066.39|20186.5|20066.5|20184.31|20064.31|10
1629100590000|2021-08-16 07:56:30|20186.09|20066.09|20185.27|20065.27|20186.42|20066.42|20184.97|20064.97|9
1629100600000|2021-08-16 07:56:40|20186.2|20066.2|20184.08|20064.08|20186.52|20066.52|20183.07|20063.07|10
1629100610000|2021-08-16 07:56:50|20181.34|20061.34|20182.14|20062.14|20182.14|20062.14|20181|20061|10
1629100620000|2021-08-16 07:57:00|20180.84|20060.84|20182.74|20062.74|20182.86|20062.86|20180.49|20060.49|9
1629100630000|2021-08-16 07:57:10|20182.95|20062.95|20183.15|20063.15|20184.07|20064.07|20182.43|20062.43|10
1629100640000|2021-08-16 07:57:20|20184.7|20064.7|20184.59|20064.59|20185.24|20065.24|20183.67|20063.67|9
1629100650000|2021-08-16 07:57:30|20183.97|20063.97|20183.81|20063.81|20184.31|20064.31|20183.79|20063.79|9
1629100660000|2021-08-16 07:57:40|20183.34|20063.34|20187.46|20067.46|20187.46|20067.46|20183.34|20063.34|10
1629100670000|2021-08-16 07:57:50|20186.56|20066.56|20192|20072|20192|20072|20186.56|20066.56|10
1629100680000|2021-08-16 07:58:00|20191.75|20071.75|20189.98|20069.98|20191.87|20071.87|20189.98|20069.98|9
1629100690000|2021-08-16 07:58:10|20188.71|20068.71|20191.69|20071.69|20191.69|20071.69|20188.58|20068.58|10
1629100700000|2021-08-16 07:58:20|20192|20072|20188.82|20068.82|20192.02|20072.02|20188.82|20068.82|10
1629100710000|2021-08-16 07:58:30|20189.21|20069.21|20190.53|20070.53|20190.7|20070.7|20188.77|20068.77|10
1629100720000|2021-08-16 07:58:40|20190.37|20070.37|20191.58|20071.58|20191.74|20071.74|20190.37|20070.37|10
1629100730000|2021-08-16 07:58:50|20191.61|20071.61|20190.48|20070.48|20192.21|20072.21|20190.48|20070.48|10
1629100740000|2021-08-16 07:59:00|20189.51|20069.51|20187.45|20067.45|20189.62|20069.62|20187.45|20067.45|10
1629100750000|2021-08-16 07:59:10|20187.49|20067.49|20187.67|20067.67|20188.54|20068.54|20187.49|20067.49|10
1629100760000|2021-08-16 07:59:20|20187.78|20067.78|20185.85|20065.85|20187.97|20067.97|20185.85|20065.85|9
1629100770000|2021-08-16 07:59:30|20185.81|20065.81|20182.9|20062.9|20185.97|20065.97|20182.9|20062.9|10
1629100780000|2021-08-16 07:59:40|20181.29|20061.29|20171.63|20051.63|20181.29|20061.29|20171.63|20051.63|10
1629100790000|2021-08-16 07:59:50|20171.41|20051.41|20172.03|20052.03|20172.3|20052.3|20170.56|20050.56|10
1629100800000|2021-08-16 08:00:00|20172.05|20052.05|20171.5|20051.5|20173.62|20053.62|20170.85|20050.85|10
1629100810000|2021-08-16 08:00:10|20172.41|20052.41|20177.98|20057.98|20177.98|20057.98|20171.45|20051.45|10
1629100820000|2021-08-16 08:00:20|20178.45|20058.45|20183.17|20063.17|20183.62|20063.62|20178.45|20058.45|10
1629100830000|2021-08-16 08:00:30|20183.06|20063.06|20180.94|20060.94|20183.06|20063.06|20180.94|20060.94|10
1629100840000|2021-08-16 08:00:40|20181.34|20061.34|20177.87|20057.87|20181.97|20061.97|20177.05|20057.05|10
1629100850000|2021-08-16 08:00:50|20178.28|20058.28|20172.91|20052.91|20178.54|20058.54|20172.91|20052.91|10
1629100860000|2021-08-16 08:01:00|20171.3|20051.3|20174.04|20054.04|20174.13|20054.13|20171.28|20051.28|9
1629100870000|2021-08-16 08:01:10|20174.83|20054.83|20171.17|20051.17|20174.83|20054.83|20171.17|20051.17|10
1629100880000|2021-08-16 08:01:20|20170.5|20050.5|20166.03|20046.03|20170.5|20050.5|20165.7|20045.7|9
1629100890000|2021-08-16 08:01:30|20166|20046|20154.83|20034.83|20166|20046|20154.83|20034.83|10
1629100900000|2021-08-16 08:01:40|20156.3|20036.3|20143.42|20023.42|20156.3|20036.3|20140.98|20020.98|9
1629100910000|2021-08-16 08:01:50|20143.3|20023.3|20140.73|20020.73|20143.44|20023.44|20140.13|20020.13|10
1629100920000|2021-08-16 08:02:00|20140.84|20020.84|20140.48|20020.48|20142.64|20022.64|20140.19|20020.19|10
1629100930000|2021-08-16 08:02:10|20140.77|20020.77|20147.67|20027.67|20147.67|20027.67|20140.77|20020.77|9
1629100940000|2021-08-16 08:02:20|20147.5|20027.5|20151.21|20031.21|20152.96|20032.96|20147.5|20027.5|10
1629100950000|2021-08-16 08:02:30|20150.78|20030.78|20155.92|20035.92|20156.58|20036.58|20150.78|20030.78|10
1629100960000|2021-08-16 08:02:40|20156.07|20036.07|20160.86|20040.86|20160.86|20040.86|20155.56|20035.56|10
1629100970000|2021-08-16 08:02:50|20161.62|20041.62|20168.75|20048.75|20168.78|20048.78|20161.62|20041.62|10
1629100980000|2021-08-16 08:03:00|20168.95|20048.95|20178.38|20058.38|20178.38|20058.38|20168.95|20048.95|10
1629100990000|2021-08-16 08:03:10|20178.56|20058.56|20176.87|20056.87|20178.93|20058.93|20176.34|20056.34|10
1629101000000|2021-08-16 08:03:20|20177.5|20057.5|20178|20058|20178.88|20058.88|20177.5|20057.5|10
1629101010000|2021-08-16 08:03:30|20178.14|20058.14|20179.79|20059.79|20179.91|20059.91|20175.39|20055.39|10
1629101020000|2021-08-16 08:03:40|20180.39|20060.39|20183.31|20063.31|20183.31|20063.31|20180.39|20060.39|9
1629101030000|2021-08-16 08:03:50|20183.29|20063.29|20188.96|20068.96|20188.96|20068.96|20183.29|20063.29|10
1629101040000|2021-08-16 08:04:00|20188.27|20068.27|20191.38|20071.38|20191.38|20071.38|20185.81|20065.81|10
1629101050000|2021-08-16 08:04:10|20191.58|20071.58|20195.95|20075.95|20196.24|20076.24|20191.24|20071.24|10
1629101060000|2021-08-16 08:04:20|20195.97|20075.97|20197.1|20077.1|20197.22|20077.22|20195.86|20075.86|10
1629101070000|2021-08-16 08:04:30|20196.95|20076.95|20197.97|20077.97|20198.11|20078.11|20196.95|20076.95|8
1629101080000|2021-08-16 08:04:40|20197.95|20077.95|20203.29|20083.29|20203.29|20083.29|20195.74|20075.74|10
1629101090000|2021-08-16 08:04:50|20205.56|20085.56|20211.14|20091.14|20211.14|20091.14|20205.32|20085.32|10
1629101100000|2021-08-16 08:05:00|20212.54|20092.54|20221.62|20101.62|20221.62|20101.62|20212.54|20092.54|10
1629101110000|2021-08-16 08:05:10|20222.29|20102.29|20226.37|20106.37|20226.37|20106.37|20222.29|20102.29|10
1629101120000|2021-08-16 08:05:20|20226.91|20106.91|20229.97|20109.97|20229.97|20109.97|20226.91|20106.91|10
1629101130000|2021-08-16 08:05:30|20230.21|20110.21|20229.53|20109.53|20232.96|20112.96|20229.53|20109.53|10
1629101140000|2021-08-16 08:05:40|20228.98|20108.98|20236.02|20116.02|20236.02|20116.02|20228.98|20108.98|10
1629101150000|2021-08-16 08:05:50|20235.34|20115.34|20237.5|20117.5|20238.3|20118.3|20234.56|20114.56|10
1629101160000|2021-08-16 08:06:00|20237.4|20117.4|20239.49|20119.49|20239.49|20119.49|20237.07|20117.07|10
1629101170000|2021-08-16 08:06:10|20239.57|20119.57|20239.05|20119.05|20239.57|20119.57|20238.07|20118.07|10
1629101180000|2021-08-16 08:06:20|20239|20119|20234.46|20114.46|20239|20119|20234.46|20114.46|10
1629101190000|2021-08-16 08:06:30|20235.66|20115.66|20233.39|20113.39|20235.66|20115.66|20233.39|20113.39|10
1629101200000|2021-08-16 08:06:40|20232.49|20112.49|20225.41|20105.41|20232.49|20112.49|20225.2|20105.2|10
1629101210000|2021-08-16 08:06:50|20225.44|20105.44|20223.7|20103.7|20225.44|20105.44|20223.05|20103.05|10
1629101220000|2021-08-16 08:07:00|20224.08|20104.08|20222.2|20102.2|20224.08|20104.08|20220.17|20100.17|10
1629101230000|2021-08-16 08:07:10|20224.96|20104.96|20230.21|20110.21|20231|20111|20224.96|20104.96|10
1629101240000|2021-08-16 08:07:20|20231.18|20111.18|20234.31|20114.31|20234.35|20114.35|20231.18|20111.18|10
1629101250000|2021-08-16 08:07:30|20234.04|20114.04|20232.78|20112.78|20234.74|20114.74|20232|20112|10
1629101260000|2021-08-16 08:07:40|20233.37|20113.37|20234.25|20114.25|20234.25|20114.25|20233.23|20113.23|10
1629101270000|2021-08-16 08:07:50|20233.53|20113.53|20238.4|20118.4|20238.4|20118.4|20232.01|20112.01|10
1629101280000|2021-08-16 08:08:00|20237.46|20117.46|20227.4|20107.4|20237.46|20117.46|20227.38|20107.38|10
1629101290000|2021-08-16 08:08:10|20226.22|20106.22|20216.32|20096.32|20226.22|20106.22|20216.32|20096.32|10
1629101300000|2021-08-16 08:08:20|20216.53|20096.53|20194.39|20074.39|20216.53|20096.53|20194.39|20074.39|10
1629101310000|2021-08-16 08:08:30|20192.71|20072.71|20176.52|20056.52|20192.71|20072.71|20176.52|20056.52|10
1629101320000|2021-08-16 08:08:40|20175.88|20055.88|20161.77|20041.77|20175.88|20055.88|20161.19|20041.19|10
1629101330000|2021-08-16 08:08:50|20159.75|20039.75|20158.13|20038.13|20159.8|20039.8|20155.72|20035.72|10
1629101340000|2021-08-16 08:09:00|20158.18|20038.18|20145.81|20025.81|20159.3|20039.3|20145.81|20025.81|10
1629101350000|2021-08-16 08:09:10|20144.34|20024.34|20126.16|20006.16|20144.34|20024.34|20126.16|20006.16|10
1629101360000|2021-08-16 08:09:20|20129.33|20009.33|20119.11|19999.11|20129.33|20009.33|20119.11|19999.11|10
1629101370000|2021-08-16 08:09:30|20118.87|19998.87|20106.89|19986.89|20118.87|19998.87|20106.89|19986.89|10
1629101380000|2021-08-16 08:09:40|20105.94|19985.94|20088.63|19968.63|20105.94|19985.94|20087.61|19967.61|10
1629101390000|2021-08-16 08:09:50|20087.93|19967.93|20079.32|19959.32|20087.93|19967.93|20078.56|19958.56|10
1629101400000|2021-08-16 08:10:00|20080.14|19960.14|20090.61|19970.61|20090.61|19970.61|20080.14|19960.14|10
1629101410000|2021-08-16 08:10:10|20093.14|19973.14|20100.71|19980.71|20101.03|19981.03|20093.14|19973.14|10
1629101420000|2021-08-16 08:10:20|20100.7|19980.7|20110.84|19990.84|20110.84|19990.84|20100.7|19980.7|10
1629101430000|2021-08-16 08:10:30|20110.63|19990.63|20113.73|19993.73|20113.73|19993.73|20110.63|19990.63|10
1629101440000|2021-08-16 08:10:40|20113.02|19993.02|20116.11|19996.11|20116.35|19996.35|20113.02|19993.02|10
1629101450000|2021-08-16 08:10:50|20116.68|19996.68|20119.99|19999.99|20119.99|19999.99|20116.48|19996.48|10
1629101460000|2021-08-16 08:11:00|20120.45|20000.45|20120.87|20000.87|20121.64|20001.64|20120.43|20000.43|10
1629101470000|2021-08-16 08:11:10|20120.24|20000.24|20113.21|19993.21|20120.35|20000.35|20113.21|19993.21|10
1629101480000|2021-08-16 08:11:20|20115.37|19995.37|20122.95|20002.95|20122.95|20002.95|20115.37|19995.37|10
1629101490000|2021-08-16 08:11:30|20123.57|20003.57|20123.8|20003.8|20124.89|20004.89|20122.72|20002.72|10
1629101500000|2021-08-16 08:11:40|20124.07|20004.07|20130.59|20010.59|20130.59|20010.59|20123.67|20003.67|10
1629101510000|2021-08-16 08:11:50|20129.79|20009.79|20134.34|20014.34|20134.34|20014.34|20129.79|20009.79|10
1629101520000|2021-08-16 08:12:00|20134.59|20014.59|20137.36|20017.36|20137.36|20017.36|20134.59|20014.59|10
1629101530000|2021-08-16 08:12:10|20137.53|20017.53|20142.98|20022.98|20144.25|20024.25|20137.34|20017.34|10
1629101540000|2021-08-16 08:12:20|20142.84|20022.84|20149.97|20029.97|20150.49|20030.49|20142.84|20022.84|10
1629101550000|2021-08-16 08:12:30|20150.16|20030.16|20149.4|20029.4|20150.75|20030.75|20149.4|20029.4|9
1629101560000|2021-08-16 08:12:40|20149.89|20029.89|20153.53|20033.53|20153.53|20033.53|20149.84|20029.84|10
1629101570000|2021-08-16 08:12:50|20154.16|20034.16|20157.87|20037.87|20157.87|20037.87|20152.92|20032.92|10
1629101580000|2021-08-16 08:13:00|20158.4|20038.4|20158.21|20038.21|20158.99|20038.99|20157.13|20037.13|9
1629101590000|2021-08-16 08:13:10|20158.24|20038.24|20160.79|20040.79|20161.58|20041.58|20158.24|20038.24|10
1629101600000|2021-08-16 08:13:20|20160.21|20040.21|20153.57|20033.57|20160.21|20040.21|20153.29|20033.29|10
1629101610000|2021-08-16 08:13:30|20153.46|20033.46|20148.81|20028.81|20153.49|20033.49|20148.81|20028.81|10
1629101620000|2021-08-16 08:13:40|20146.38|20026.38|20143.31|20023.31|20147.39|20027.39|20143.31|20023.31|10
1629101630000|2021-08-16 08:13:50|20142.07|20022.07|20139.63|20019.63|20142.07|20022.07|20137.28|20017.28|10
1629101640000|2021-08-16 08:14:00|20138.72|20018.72|20136.87|20016.87|20138.72|20018.72|20136.25|20016.25|9
1629101650000|2021-08-16 08:14:10|20137.16|20017.16|20139.87|20019.87|20139.87|20019.87|20136.02|20016.02|10
1629101660000|2021-08-16 08:14:20|20141.22|20021.22|20145.04|20025.04|20145.04|20025.04|20141.22|20021.22|10
1629101670000|2021-08-16 08:14:30|20145.03|20025.03|20146.45|20026.45|20146.45|20026.45|20145.03|20025.03|10
1629101680000|2021-08-16 08:14:40|20147.15|20027.15|20149.31|20029.31|20150.46|20030.46|20147.1|20027.1|10
1629101690000|2021-08-16 08:14:50|20148.32|20028.32|20143.52|20023.52|20148.35|20028.35|20143.52|20023.52|10
1629101700000|2021-08-16 08:15:00|20143.42|20023.42|20144.83|20024.83|20144.83|20024.83|20141.36|20021.36|10
1629101710000|2021-08-16 08:15:10|20144.58|20024.58|20143.92|20023.92|20145.46|20025.46|20142.67|20022.67|10
1629101720000|2021-08-16 08:15:20|20144.16|20024.16|20142.33|20022.33|20144.3|20024.3|20142.06|20022.06|10
1629101730000|2021-08-16 08:15:30|20142.37|20022.37|20142.65|20022.65|20143.73|20023.73|20141.79|20021.79|9
1629101740000|2021-08-16 08:15:40|20142.64|20022.64|20144.63|20024.63|20146.08|20026.08|20142.64|20022.64|10
1629101750000|2021-08-16 08:15:50|20144.78|20024.78|20147.61|20027.61|20147.61|20027.61|20144.78|20024.78|10
1629101760000|2021-08-16 08:16:00|20147.89|20027.89|20149.11|20029.11|20149.27|20029.27|20146.59|20026.59|10
1629101770000|2021-08-16 08:16:10|20148.76|20028.76|20148.41|20028.41|20149.8|20029.8|20147.4|20027.4|10
1629101780000|2021-08-16 08:16:20|20148.91|20028.91|20145.06|20025.06|20148.91|20028.91|20145.06|20025.06|10
1629101790000|2021-08-16 08:16:30|20144.98|20024.98|20145.34|20025.34|20146.37|20026.37|20144.7|20024.7|10
1629101800000|2021-08-16 08:16:40|20145.01|20025.01|20148.03|20028.03|20148.03|20028.03|20145.01|20025.01|10
1629101810000|2021-08-16 08:16:50|20147.21|20027.21|20148.24|20028.24|20148.32|20028.32|20146.54|20026.54|10
1629101820000|2021-08-16 08:17:00|20148.26|20028.26|20146.74|20026.74|20148.26|20028.26|20146.72|20026.72|9
1629101830000|2021-08-16 08:17:10|20146.5|20026.5|20146.11|20026.11|20146.86|20026.86|20145.14|20025.14|10
1629101840000|2021-08-16 08:17:20|20146.48|20026.48|20145.74|20025.74|20147.2|20027.2|20145.27|20025.27|10
1629101850000|2021-08-16 08:17:30|20145.72|20025.72|20146.44|20026.44|20146.95|20026.95|20145.71|20025.71|9
1629101860000|2021-08-16 08:17:40|20146.41|20026.41|20145.24|20025.24|20146.41|20026.41|20144.26|20024.26|10
1629101870000|2021-08-16 08:17:50|20143.85|20023.85|20133.57|20013.57|20143.85|20023.85|20133.45|20013.45|10
1629101880000|2021-08-16 08:18:00|20133.36|20013.36|20128.08|20008.08|20133.36|20013.36|20128.02|20008.02|10
1629101890000|2021-08-16 08:18:10|20125.76|20005.76|20119.62|19999.62|20125.76|20005.76|20119.62|19999.62|9
1629101900000|2021-08-16 08:18:20|20119.24|19999.24|20111.41|19991.41|20119.24|19999.24|20111.39|19991.39|10
1629101910000|2021-08-16 08:18:30|20107.93|19987.93|20105.05|19985.05|20107.93|19987.93|20105.05|19985.05|10
1629101920000|2021-08-16 08:18:40|20104.89|19984.89|20100.35|19980.35|20105.11|19985.11|20100.35|19980.35|10
1629101930000|2021-08-16 08:18:50|20099.85|19979.85|20099.77|19979.77|20099.85|19979.85|20098.8|19978.8|9
1629101940000|2021-08-16 08:19:00|20099.37|19979.37|20099.16|19979.16|20099.92|19979.92|20099.16|19979.16|10
1629101950000|2021-08-16 08:19:10|20099.27|19979.27|20090.77|19970.77|20099.29|19979.29|20090.77|19970.77|10
1629101960000|2021-08-16 08:19:20|20091|19971|20084.49|19964.49|20091|19971|20084.49|19964.49|10
1629101970000|2021-08-16 08:19:30|20085.89|19965.89|20088.73|19968.73|20088.74|19968.74|20085.54|19965.54|10
1629101980000|2021-08-16 08:19:40|20088.68|19968.68|20090.17|19970.17|20090.71|19970.71|20088.68|19968.68|10
1629101990000|2021-08-16 08:19:50|20088.44|19968.44|20087.99|19967.99|20088.88|19968.88|20087.76|19967.76|10
1629102000000|2021-08-16 08:20:00|20088.29|19968.29|20085.55|19965.55|20089.84|19969.84|20085.55|19965.55|10
1629102010000|2021-08-16 08:20:10|20086.57|19966.57|20083.15|19963.15|20086.57|19966.57|20083.15|19963.15|10
1629102020000|2021-08-16 08:20:20|20083.29|19963.29|20077.28|19957.28|20083.29|19963.29|20077.28|19957.28|10
1629102030000|2021-08-16 08:20:30|20077.04|19957.04|20069.4|19949.4|20077.92|19957.92|20069.29|19949.29|10
1629102040000|2021-08-16 08:20:40|20068.08|19948.08|20056.92|19936.92|20068.08|19948.08|20055.03|19935.03|10
1629102050000|2021-08-16 08:20:50|20056.28|19936.28|20056.14|19936.14|20058.22|19938.22|20056.13|19936.13|10
1629102060000|2021-08-16 08:21:00|20054.96|19934.96|20050.93|19930.93|20055.67|19935.67|20050.63|19930.63|10
1629102070000|2021-08-16 08:21:10|20050.08|19930.08|20052.18|19932.18|20052.18|19932.18|20048.35|19928.35|10
1629102080000|2021-08-16 08:21:20|20052.54|19932.54|20055.55|19935.55|20055.63|19935.63|20052.14|19932.14|10
1629102090000|2021-08-16 08:21:30|20055.66|19935.66|20057.07|19937.07|20057.35|19937.35|20055.66|19935.66|10
1629102100000|2021-08-16 08:21:40|20057.5|19937.5|20060.5|19940.5|20060.5|19940.5|20057.15|19937.15|10
1629102110000|2021-08-16 08:21:50|20060.47|19940.47|20060.83|19940.83|20060.96|19940.96|20059.67|19939.67|10
1629102120000|2021-08-16 08:22:00|20060.75|19940.75|20066.39|19946.39|20066.39|19946.39|20060.75|19940.75|10
1629102130000|2021-08-16 08:22:10|20066.81|19946.81|20073.28|19953.28|20073.28|19953.28|20066.81|19946.81|10
1629102140000|2021-08-16 08:22:20|20074.26|19954.26|20078.15|19958.15|20078.15|19958.15|20074.26|19954.26|10
1629102150000|2021-08-16 08:22:30|20078.14|19958.14|20077.22|19957.22|20079.13|19959.13|20077.22|19957.22|10
1629102160000|2021-08-16 08:22:40|20077.04|19957.04|20077.24|19957.24|20079.11|19959.11|20076.27|19956.27|9
1629102170000|2021-08-16 08:22:50|20077.31|19957.31|20079.98|19959.98|20079.98|19959.98|20077.11|19957.11|10
1629102180000|2021-08-16 08:23:00|20079.07|19959.07|20083.75|19963.75|20083.75|19963.75|20078.9|19958.9|10
1629102190000|2021-08-16 08:23:10|20083.74|19963.74|20089.16|19969.16|20089.23|19969.23|20083.74|19963.74|10
1629102200000|2021-08-16 08:23:20|20089.77|19969.77|20089.75|19969.75|20090.3|19970.3|20088.76|19968.76|10
1629102210000|2021-08-16 08:23:30|20090.04|19970.04|20088.85|19968.85|20091.09|19971.09|20088.85|19968.85|10
1629102220000|2021-08-16 08:23:40|20088.33|19968.33|20085.66|19965.66|20088.33|19968.33|20085.66|19965.66|10
1629102230000|2021-08-16 08:23:50|20085.42|19965.42|20083.21|19963.21|20085.42|19965.42|20083.21|19963.21|9
1629102240000|2021-08-16 08:24:00|20082.56|19962.56|20084.02|19964.02|20085.06|19965.06|20082.56|19962.56|10
1629102250000|2021-08-16 08:24:10|20083.56|19963.56|20084.64|19964.64|20085.42|19965.42|20083.56|19963.56|9
1629102260000|2021-08-16 08:24:20|20084.74|19964.74|20088.87|19968.87|20089.73|19969.73|20084.74|19964.74|10
1629102270000|2021-08-16 08:24:30|20088.76|19968.76|20092.39|19972.39|20092.39|19972.39|20088.76|19968.76|10
1629102280000|2021-08-16 08:24:40|20092.9|19972.9|20095.96|19975.96|20096.91|19976.91|20092.9|19972.9|9
1629102290000|2021-08-16 08:24:50|20096|19976|20099.59|19979.59|20099.65|19979.65|20096|19976|10
1629102300000|2021-08-16 08:25:00|20099.74|19979.74|20100.39|19980.39|20101.65|19981.65|20099.74|19979.74|10
1629102310000|2021-08-16 08:25:10|20101.63|19981.63|20101.68|19981.68|20102.1|19982.1|20101.63|19981.63|10
1629102320000|2021-08-16 08:25:20|20100.52|19980.52|20103.97|19983.97|20103.97|19983.97|20100.49|19980.49|10
1629102330000|2021-08-16 08:25:30|20104.58|19984.58|20103.45|19983.45|20104.92|19984.92|20102.98|19982.98|9
1629102340000|2021-08-16 08:25:40|20103.47|19983.47|20102.78|19982.78|20103.74|19983.74|20102.04|19982.04|9
1629102350000|2021-08-16 08:25:50|20103.08|19983.08|20107.75|19987.75|20107.75|19987.75|20103.08|19983.08|10
1629102360000|2021-08-16 08:26:00|20107.99|19987.99|20118.27|19998.27|20118.27|19998.27|20107.99|19987.99|10
1629102370000|2021-08-16 08:26:10|20119.09|19999.09|20124.26|20004.26|20124.29|20004.29|20119.09|19999.09|10
1629102380000|2021-08-16 08:26:20|20124.84|20004.84|20130.31|20010.31|20130.31|20010.31|20123.89|20003.89|10
1629102390000|2021-08-16 08:26:30|20130.35|20010.35|20135.58|20015.58|20135.58|20015.58|20129.89|20009.89|10
1629102400000|2021-08-16 08:26:40|20134.98|20014.98|20135.87|20015.87|20137.06|20017.06|20134.98|20014.98|10
1629102410000|2021-08-16 08:26:50|20135.91|20015.91|20137.21|20017.21|20137.8|20017.8|20135.91|20015.91|10
1629102420000|2021-08-16 08:27:00|20137.23|20017.23|20139.26|20019.26|20139.26|20019.26|20135.22|20015.22|10
1629102430000|2021-08-16 08:27:10|20140.16|20020.16|20136.22|20016.22|20140.16|20020.16|20135.83|20015.83|10
1629102440000|2021-08-16 08:27:20|20136.05|20016.05|20134.98|20014.98|20136.05|20016.05|20134.38|20014.38|10
1629102450000|2021-08-16 08:27:30|20137.84|20017.84|20142.7|20022.7|20142.79|20022.79|20137.84|20017.84|10
1629102460000|2021-08-16 08:27:40|20142.63|20022.63|20145.76|20025.76|20145.76|20025.76|20142.63|20022.63|9
1629102470000|2021-08-16 08:27:50|20145.8|20025.8|20147.27|20027.27|20147.37|20027.37|20145.8|20025.8|8
1629102480000|2021-08-16 08:28:00|20145.24|20025.24|20146.01|20026.01|20147.45|20027.45|20145|20025|7
1629102490000|2021-08-16 08:28:10|20146.24|20026.24|20147.88|20027.88|20147.89|20027.89|20145.96|20025.96|10
1629102500000|2021-08-16 08:28:20|20148.07|20028.07|20151.04|20031.04|20151.04|20031.04|20148.07|20028.07|9
1629102510000|2021-08-16 08:28:30|20151.4|20031.4|20152.77|20032.77|20153.2|20033.2|20150.5|20030.5|10
1629102520000|2021-08-16 08:28:40|20152.79|20032.79|20151.96|20031.96|20154.42|20034.42|20151.96|20031.96|9
1629102530000|2021-08-16 08:28:50|20151.97|20031.97|20151|20031|20151.97|20031.97|20150.54|20030.54|10
1629102540000|2021-08-16 08:29:00|20151.16|20031.16|20155.47|20035.47|20155.47|20035.47|20151.16|20031.16|10
1629102550000|2021-08-16 08:29:10|20155.53|20035.53|20154.65|20034.65|20156.01|20036.01|20153.89|20033.89|10
1629102560000|2021-08-16 08:29:20|20154.08|20034.08|20155.16|20035.16|20155.22|20035.22|20153.84|20033.84|9
1629102570000|2021-08-16 08:29:30|20155.09|20035.09|20153.66|20033.66|20155.09|20035.09|20153.66|20033.66|10
1629102580000|2021-08-16 08:29:40|20153.57|20033.57|20152.96|20032.96|20153.82|20033.82|20152.62|20032.62|10
1629102590000|2021-08-16 08:29:50|20154.22|20034.22|20155.6|20035.6|20156.21|20036.21|20153.64|20033.64|10
1629102600000|2021-08-16 08:30:00|20155.26|20035.26|20156.44|20036.44|20156.44|20036.44|20154.69|20034.69|10
1629102610000|2021-08-16 08:30:10|20155.23|20035.23|20149.96|20029.96|20155.23|20035.23|20149.96|20029.96|10
1629102620000|2021-08-16 08:30:20|20149.93|20029.93|20149.87|20029.87|20149.94|20029.94|20148.37|20028.37|10
1629102630000|2021-08-16 08:30:30|20150.35|20030.35|20150.63|20030.63|20151.09|20031.09|20149.11|20029.11|10
1629102640000|2021-08-16 08:30:40|20150.71|20030.71|20152.84|20032.84|20153.11|20033.11|20149.47|20029.47|10
1629102650000|2021-08-16 08:30:50|20152.8|20032.8|20152.52|20032.52|20153.99|20033.99|20151.31|20031.31|10
1629102660000|2021-08-16 08:31:00|20153.61|20033.61|20160.65|20040.65|20161.94|20041.94|20152.74|20032.74|10
1629102670000|2021-08-16 08:31:10|20159.65|20039.65|20162|20042|20162.03|20042.03|20159.65|20039.65|10
1629102680000|2021-08-16 08:31:20|20162.38|20042.38|20165.1|20045.1|20165.1|20045.1|20162.19|20042.19|10
1629102690000|2021-08-16 08:31:30|20165.13|20045.13|20172.09|20052.09|20172.09|20052.09|20165.13|20045.13|10
1629102700000|2021-08-16 08:31:40|20172.44|20052.44|20176.93|20056.93|20176.93|20056.93|20172.44|20052.44|10
1629102710000|2021-08-16 08:31:50|20177.05|20057.05|20185.66|20065.66|20185.66|20065.66|20177.05|20057.05|10
1629102720000|2021-08-16 08:32:00|20187.65|20067.65|20192.71|20072.71|20192.71|20072.71|20187.65|20067.65|10
1629102730000|2021-08-16 08:32:10|20193.15|20073.15|20195.53|20075.53|20195.53|20075.53|20193.1|20073.1|10
1629102740000|2021-08-16 08:32:20|20195.76|20075.76|20197.89|20077.89|20198.49|20078.49|20194.4|20074.4|10
1629102750000|2021-08-16 08:32:30|20197.34|20077.34|20195.93|20075.93|20198.1|20078.1|20195.93|20075.93|10
1629102760000|2021-08-16 08:32:40|20195.61|20075.61|20197.24|20077.24|20197.78|20077.78|20195.61|20075.61|10
1629102770000|2021-08-16 08:32:50|20197.31|20077.31|20199.54|20079.54|20199.54|20079.54|20196.02|20076.02|10
1629102780000|2021-08-16 08:33:00|20199.62|20079.62|20198.61|20078.61|20200.74|20080.74|20198.61|20078.61|10
1629102790000|2021-08-16 08:33:10|20200.1|20080.1|20198.55|20078.55|20200.36|20080.36|20198.49|20078.49|9
1629102800000|2021-08-16 08:33:20|20197.31|20077.31|20199.8|20079.8|20200.04|20080.04|20197.24|20077.24|10
1629102810000|2021-08-16 08:33:30|20199.83|20079.83|20199.7|20079.7|20200.18|20080.18|20198.55|20078.55|10
1629102820000|2021-08-16 08:33:40|20199.83|20079.83|20200.51|20080.51|20200.51|20080.51|20199.83|20079.83|9
1629102830000|2021-08-16 08:33:50|20200.56|20080.56|20200.06|20080.06|20200.64|20080.64|20199.09|20079.09|10
1629102840000|2021-08-16 08:34:00|20199.27|20079.27|20197.69|20077.69|20199.27|20079.27|20195.9|20075.9|9
1629102850000|2021-08-16 08:34:10|20196.71|20076.71|20202.95|20082.95|20202.95|20082.95|20196.71|20076.71|10
1629102860000|2021-08-16 08:34:20|20201.71|20081.71|20202.63|20082.63|20203.23|20083.23|20201.31|20081.31|10
1629102870000|2021-08-16 08:34:30|20201.18|20081.18|20200.93|20080.93|20201.4|20081.4|20200.76|20080.76|10
1629102880000|2021-08-16 08:34:40|20200.57|20080.57|20197.45|20077.45|20200.57|20080.57|20197.45|20077.45|10
1629102890000|2021-08-16 08:34:50|20197.15|20077.15|20197.4|20077.4|20198.04|20078.04|20196.98|20076.98|10
1629102900000|2021-08-16 08:35:00|20197.29|20077.29|20196.02|20076.02|20197.29|20077.29|20195.08|20075.08|10
1629102910000|2021-08-16 08:35:10|20195.2|20075.2|20194.49|20074.49|20195.2|20075.2|20192.87|20072.87|10
1629102920000|2021-08-16 08:35:20|20192.97|20072.97|20197.15|20077.15|20197.15|20077.15|20192.96|20072.96|10
1629102930000|2021-08-16 08:35:30|20197.71|20077.71|20201.69|20081.69|20201.69|20081.69|20196.74|20076.74|10
1629102940000|2021-08-16 08:35:40|20202.12|20082.12|20206.31|20086.31|20206.31|20086.31|20202.12|20082.12|9
1629102950000|2021-08-16 08:35:50|20206.48|20086.48|20206.09|20086.09|20206.54|20086.54|20205.42|20085.42|10
1629102960000|2021-08-16 08:36:00|20206.07|20086.07|20206.03|20086.03|20206.13|20086.13|20204.98|20084.98|10
1629102970000|2021-08-16 08:36:10|20206.06|20086.06|20202.07|20082.07|20206.06|20086.06|20202.07|20082.07|10
1629102980000|2021-08-16 08:36:20|20202.34|20082.34|20200.91|20080.91|20202.34|20082.34|20200.17|20080.17|9
1629102990000|2021-08-16 08:36:30|20200.52|20080.52|20193.21|20073.21|20200.52|20080.52|20193.21|20073.21|10
1629103000000|2021-08-16 08:36:40|20192.9|20072.9|20186.5|20066.5|20192.9|20072.9|20186.5|20066.5|10
1629103010000|2021-08-16 08:36:50|20186.24|20066.24|20185.43|20065.43|20186.52|20066.52|20184.06|20064.06|10
1629103020000|2021-08-16 08:37:00|20186.19|20066.19|20190.21|20070.21|20190.21|20070.21|20186.19|20066.19|9
1629103030000|2021-08-16 08:37:10|20190.09|20070.09|20189.57|20069.57|20190.41|20070.41|20188.89|20068.89|9
1629103040000|2021-08-16 08:37:20|20187.62|20067.62|20189.62|20069.62|20189.62|20069.62|20187.49|20067.49|10
1629103050000|2021-08-16 08:37:30|20188.61|20068.61|20185.76|20065.76|20188.61|20068.61|20185.76|20065.76|10
1629103060000|2021-08-16 08:37:40|20185.35|20065.35|20182.67|20062.67|20185.35|20065.35|20182.57|20062.57|10
1629103070000|2021-08-16 08:37:50|20182.72|20062.72|20184.83|20064.83|20184.83|20064.83|20182.72|20062.72|10
1629103080000|2021-08-16 08:38:00|20184.82|20064.82|20182.33|20062.33|20186.55|20066.55|20182.33|20062.33|10
1629103090000|2021-08-16 08:38:10|20180.33|20060.33|20176.02|20056.02|20180.33|20060.33|20175.98|20055.98|10
1629103100000|2021-08-16 08:38:20|20175.84|20055.84|20169.19|20049.19|20175.84|20055.84|20169.19|20049.19|10
1629103110000|2021-08-16 08:38:30|20169.12|20049.12|20166.76|20046.76|20169.12|20049.12|20165.38|20045.38|10
1629103120000|2021-08-16 08:38:40|20165.58|20045.58|20161.55|20041.55|20165.58|20045.58|20161.55|20041.55|10
1629103130000|2021-08-16 08:38:50|20161.46|20041.46|20158.51|20038.51|20161.73|20041.73|20158.51|20038.51|9
1629103140000|2021-08-16 08:39:00|20156|20036|20152.03|20032.03|20156|20036|20152.03|20032.03|10
1629103150000|2021-08-16 08:39:10|20151.63|20031.63|20151.06|20031.06|20151.63|20031.63|20149.98|20029.98|10
1629103160000|2021-08-16 08:39:20|20150.59|20030.59|20151.21|20031.21|20151.47|20031.47|20149.82|20029.82|9
1629103170000|2021-08-16 08:39:30|20151.6|20031.6|20154.51|20034.51|20154.51|20034.51|20151.6|20031.6|10
1629103180000|2021-08-16 08:39:40|20154.36|20034.36|20153.12|20033.12|20154.36|20034.36|20153.08|20033.08|8
1629103190000|2021-08-16 08:39:50|20153.05|20033.05|20153|20033|20154.34|20034.34|20152.96|20032.96|9
1629103200000|2021-08-16 08:40:00|20152.84|20032.84|20153.13|20033.13|20153.13|20033.13|20152.57|20032.57|9
1629103210000|2021-08-16 08:40:10|20153.26|20033.26|20155.35|20035.35|20156.39|20036.39|20153.26|20033.26|7
1629103220000|2021-08-16 08:40:20|20155.87|20035.87|20159.1|20039.1|20159.1|20039.1|20155.87|20035.87|10
1629103230000|2021-08-16 08:40:30|20158.95|20038.95|20160.53|20040.53|20160.53|20040.53|20158.1|20038.1|9
1629103240000|2021-08-16 08:40:40|20160.49|20040.49|20162.48|20042.48|20163.6|20043.6|20160.47|20040.47|10
1629103250000|2021-08-16 08:40:50|20162.46|20042.46|20166.13|20046.13|20166.13|20046.13|20162.31|20042.31|10
1629103260000|2021-08-16 08:41:00|20165.3|20045.3|20163.94|20043.94|20165.3|20045.3|20163.44|20043.44|10
1629103270000|2021-08-16 08:41:10|20163.96|20043.96|20171.35|20051.35|20171.35|20051.35|20163.92|20043.92|10
1629103280000|2021-08-16 08:41:20|20171.25|20051.25|20183.53|20063.53|20183.53|20063.53|20171.25|20051.25|10
1629103290000|2021-08-16 08:41:30|20183.34|20063.34|20181.98|20061.98|20183.34|20063.34|20181.63|20061.63|10
1629103300000|2021-08-16 08:41:40|20181.9|20061.9|20184.6|20064.6|20184.6|20064.6|20181.9|20061.9|10
1629103310000|2021-08-16 08:41:50|20184.18|20064.18|20184.11|20064.11|20184.37|20064.37|20183.83|20063.83|9
1629103320000|2021-08-16 08:42:00|20184.81|20064.81|20182.67|20062.67|20184.81|20064.81|20182.67|20062.67|10
1629103330000|2021-08-16 08:42:10|20182.42|20062.42|20183.24|20063.24|20183.69|20063.69|20182.03|20062.03|10
1629103340000|2021-08-16 08:42:20|20181.83|20061.83|20183.7|20063.7|20184.8|20064.8|20181.83|20061.83|9
1629103350000|2021-08-16 08:42:30|20183.31|20063.31|20183.4|20063.4|20184.32|20064.32|20182.81|20062.81|10
1629103360000|2021-08-16 08:42:40|20183.31|20063.31|20179.51|20059.51|20183.31|20063.31|20179.51|20059.51|10
1629103370000|2021-08-16 08:42:50|20179.27|20059.27|20178.88|20058.88|20179.27|20059.27|20177.39|20057.39|10
1629103380000|2021-08-16 08:43:00|20179.12|20059.12|20180.7|20060.7|20181.44|20061.44|20179.12|20059.12|10
1629103390000|2021-08-16 08:43:10|20180.93|20060.93|20180.76|20060.76|20181.94|20061.94|20180.32|20060.32|10
1629103400000|2021-08-16 08:43:20|20180.91|20060.91|20180.23|20060.23|20182.01|20062.01|20180.23|20060.23|10
1629103410000|2021-08-16 08:43:30|20181.28|20061.28|20178.84|20058.84|20181.44|20061.44|20178.84|20058.84|10
1629103420000|2021-08-16 08:43:40|20177.94|20057.94|20173.48|20053.48|20177.94|20057.94|20173.48|20053.48|10
1629103430000|2021-08-16 08:43:50|20174.73|20054.73|20174.12|20054.12|20174.73|20054.73|20174.12|20054.12|9
1629103440000|2021-08-16 08:44:00|20174.11|20054.11|20174.11|20054.11|20174.13|20054.13|20173.06|20053.06|10
1629103450000|2021-08-16 08:44:10|20174.14|20054.14|20177.01|20057.01|20177.01|20057.01|20173.92|20053.92|10
1629103460000|2021-08-16 08:44:20|20177.17|20057.17|20173.41|20053.41|20177.72|20057.72|20173.41|20053.41|9
1629103470000|2021-08-16 08:44:30|20172.98|20052.98|20172.96|20052.96|20173.25|20053.25|20172.36|20052.36|9
1629103480000|2021-08-16 08:44:40|20172.91|20052.91|20172.01|20052.01|20173.17|20053.17|20172.01|20052.01|9
1629103490000|2021-08-16 08:44:50|20172.29|20052.29|20172.6|20052.6|20173.02|20053.02|20171.76|20051.76|10
1629103500000|2021-08-16 08:45:00|20172.38|20052.38|20170.47|20050.47|20172.38|20052.38|20170.39|20050.39|10
1629103510000|2021-08-16 08:45:10|20171.68|20051.68|20174.44|20054.44|20174.44|20054.44|20171.62|20051.62|10
1629103520000|2021-08-16 08:45:20|20174.88|20054.88|20177.92|20057.92|20177.92|20057.92|20174.88|20054.88|10
1629103530000|2021-08-16 08:45:30|20178.39|20058.39|20179.53|20059.53|20179.53|20059.53|20178.24|20058.24|10
1629103540000|2021-08-16 08:45:40|20181.11|20061.11|20180.44|20060.44|20181.7|20061.7|20180.27|20060.27|10
1629103550000|2021-08-16 08:45:50|20180.52|20060.52|20183.28|20063.28|20183.28|20063.28|20180.52|20060.52|9
1629103560000|2021-08-16 08:46:00|20182.97|20062.97|20183.8|20063.8|20183.8|20063.8|20182.86|20062.86|10
1629103570000|2021-08-16 08:46:10|20183.51|20063.51|20182.76|20062.76|20184.23|20064.23|20182.48|20062.48|10
1629103580000|2021-08-16 08:46:20|20184.11|20064.11|20181|20061|20184.25|20064.25|20181|20061|10
1629103590000|2021-08-16 08:46:30|20180.45|20060.45|20178.95|20058.95|20180.45|20060.45|20178.95|20058.95|10
1629103600000|2021-08-16 08:46:40|20178.9|20058.9|20177.39|20057.39|20180.05|20060.05|20177.39|20057.39|9
1629103610000|2021-08-16 08:46:50|20177.2|20057.2|20173.89|20053.89|20177.2|20057.2|20173.58|20053.58|10
1629103620000|2021-08-16 08:47:00|20172.56|20052.56|20168.76|20048.76|20172.56|20052.56|20168.76|20048.76|10
1629103630000|2021-08-16 08:47:10|20168.71|20048.71|20159.85|20039.85|20169|20049|20159.85|20039.85|10
1629103640000|2021-08-16 08:47:20|20160.65|20040.65|20157.24|20037.24|20160.65|20040.65|20157.24|20037.24|10
1629103650000|2021-08-16 08:47:30|20157.77|20037.77|20153.91|20033.91|20157.77|20037.77|20153.91|20033.91|10
1629103660000|2021-08-16 08:47:40|20153.65|20033.65|20148.86|20028.86|20153.65|20033.65|20148.39|20028.39|10
1629103670000|2021-08-16 08:47:50|20148.62|20028.62|20152.1|20032.1|20153.71|20033.71|20148.11|20028.11|10
1629103680000|2021-08-16 08:48:00|20152.74|20032.74|20156.77|20036.77|20156.77|20036.77|20152.74|20032.74|10
1629103690000|2021-08-16 08:48:10|20157.11|20037.11|20158.2|20038.2|20158.55|20038.55|20157.11|20037.11|10
1629103700000|2021-08-16 08:48:20|20157.27|20037.27|20157.17|20037.17|20157.4|20037.4|20155.92|20035.92|10
1629103710000|2021-08-16 08:48:30|20155.89|20035.89|20156.34|20036.34|20156.34|20036.34|20155.84|20035.84|10
1629103720000|2021-08-16 08:48:40|20156.27|20036.27|20154.44|20034.44|20156.34|20036.34|20154.44|20034.44|10
1629103730000|2021-08-16 08:48:50|20154.33|20034.33|20153.55|20033.55|20154.33|20034.33|20152.99|20032.99|10
1629103740000|2021-08-16 08:49:00|20153.54|20033.54|20152.2|20032.2|20153.54|20033.54|20151.85|20031.85|10
1629103750000|2021-08-16 08:49:10|20152.23|20032.23|20152.64|20032.64|20153.02|20033.02|20151.01|20031.01|10
1629103760000|2021-08-16 08:49:20|20152.15|20032.15|20146.34|20026.34|20152.15|20032.15|20146.34|20026.34|10
1629103770000|2021-08-16 08:49:30|20145.73|20025.73|20146.5|20026.5|20146.67|20026.67|20145.52|20025.52|9
1629103780000|2021-08-16 08:49:40|20145.23|20025.23|20145.48|20025.48|20145.72|20025.72|20144.74|20024.74|9
1629103790000|2021-08-16 08:49:50|20145.33|20025.33|20147.02|20027.02|20147.02|20027.02|20143.9|20023.9|10
1629103800000|2021-08-16 08:50:00|20147.21|20027.21|20150.94|20030.94|20150.94|20030.94|20147.13|20027.13|9
1629103810000|2021-08-16 08:50:10|20151.04|20031.04|20156.46|20036.46|20156.46|20036.46|20151.04|20031.04|10
1629103820000|2021-08-16 08:50:20|20157.53|20037.53|20167.63|20047.63|20167.63|20047.63|20157.53|20037.53|10
1629103830000|2021-08-16 08:50:30|20168.07|20048.07|20178.06|20058.06|20178.09|20058.09|20168.07|20048.07|10
1629103840000|2021-08-16 08:50:40|20176.7|20056.7|20181.1|20061.1|20181.1|20061.1|20176.7|20056.7|10
1629103850000|2021-08-16 08:50:50|20180.5|20060.5|20179.42|20059.42|20180.81|20060.81|20178.38|20058.38|10
1629103860000|2021-08-16 08:51:00|20179.39|20059.39|20175.11|20055.11|20179.55|20059.55|20175.11|20055.11|10
1629103870000|2021-08-16 08:51:10|20173.49|20053.49|20177.17|20057.17|20177.17|20057.17|20172.57|20052.57|10
1629103880000|2021-08-16 08:51:20|20177.29|20057.29|20175.84|20055.84|20177.78|20057.78|20175.84|20055.84|10
1629103890000|2021-08-16 08:51:30|20174.95|20054.95|20173.64|20053.64|20176.49|20056.49|20173.64|20053.64|10
1629103900000|2021-08-16 08:51:40|20173.37|20053.37|20173.43|20053.43|20174.05|20054.05|20172.43|20052.43|9
1629103910000|2021-08-16 08:51:50|20173.38|20053.38|20171.75|20051.75|20173.38|20053.38|20171.75|20051.75|8
1629103920000|2021-08-16 08:52:00|20171.64|20051.64|20167.82|20047.82|20171.64|20051.64|20167.82|20047.82|9
1629103930000|2021-08-16 08:52:10|20166.01|20046.01|20159.72|20039.72|20166.29|20046.29|20159.72|20039.72|9
1629103940000|2021-08-16 08:52:20|20159.46|20039.46|20156.37|20036.37|20159.46|20039.46|20155.98|20035.98|10
1629103950000|2021-08-16 08:52:30|20156.81|20036.81|20160.76|20040.76|20160.76|20040.76|20156.81|20036.81|9
1629103960000|2021-08-16 08:52:40|20161.25|20041.25|20161.33|20041.33|20162.29|20042.29|20160.61|20040.61|10
1629103970000|2021-08-16 08:52:50|20161.78|20041.78|20164.94|20044.94|20164.94|20044.94|20161.78|20041.78|9
1629103980000|2021-08-16 08:53:00|20165.31|20045.31|20163.34|20043.34|20165.38|20045.38|20163.34|20043.34|10
1629103990000|2021-08-16 08:53:10|20162.98|20042.98|20163.93|20043.93|20163.99|20043.99|20162.74|20042.74|8
1629104000000|2021-08-16 08:53:20|20164.31|20044.31|20158.35|20038.35|20164.51|20044.51|20158.35|20038.35|10
1629104010000|2021-08-16 08:53:30|20159.69|20039.69|20159.2|20039.2|20160|20040|20157.55|20037.55|10
1629104020000|2021-08-16 08:53:40|20159.1|20039.1|20158.58|20038.58|20159.1|20039.1|20157.31|20037.31|10
1629104030000|2021-08-16 08:53:50|20158.55|20038.55|20153.6|20033.6|20158.78|20038.78|20153.6|20033.6|10
1629104040000|2021-08-16 08:54:00|20153.69|20033.69|20155.21|20035.21|20155.21|20035.21|20153.33|20033.33|10
1629104050000|2021-08-16 08:54:10|20155.18|20035.18|20152.7|20032.7|20155.23|20035.23|20152.57|20032.57|9
1629104060000|2021-08-16 08:54:20|20152.59|20032.59|20153.39|20033.39|20154.8|20034.8|20152.34|20032.34|10
1629104070000|2021-08-16 08:54:30|20152.3|20032.3|20151.09|20031.09|20152.3|20032.3|20150.09|20030.09|9
1629104080000|2021-08-16 08:54:40|20151.28|20031.28|20150.82|20030.82|20151.46|20031.46|20149.7|20029.7|9
1629104090000|2021-08-16 08:54:50|20150.61|20030.61|20148.46|20028.46|20150.61|20030.61|20148.33|20028.33|10
1629104100000|2021-08-16 08:55:00|20148.05|20028.05|20143.26|20023.26|20148.07|20028.07|20143.26|20023.26|10
1629104110000|2021-08-16 08:55:10|20142.82|20022.82|20138.72|20018.72|20142.82|20022.82|20137.95|20017.95|10
1629104120000|2021-08-16 08:55:20|20138.5|20018.5|20135.99|20015.99|20138.75|20018.75|20135.96|20015.96|10
1629104130000|2021-08-16 08:55:30|20134.19|20014.19|20133.25|20013.25|20134.2|20014.2|20133.22|20013.22|10
1629104140000|2021-08-16 08:55:40|20133.94|20013.94|20130.34|20010.34|20134.67|20014.67|20130.34|20010.34|10
1629104150000|2021-08-16 08:55:50|20129.99|20009.99|20131.22|20011.22|20131.22|20011.22|20129.8|20009.8|10
1629104160000|2021-08-16 08:56:00|20131.75|20011.75|20135.34|20015.34|20135.34|20015.34|20131.75|20011.75|10
1629104170000|2021-08-16 08:56:10|20137.64|20017.64|20143.82|20023.82|20143.82|20023.82|20137.38|20017.38|10
1629104180000|2021-08-16 08:56:20|20143.89|20023.89|20145.67|20025.67|20145.67|20025.67|20142.41|20022.41|10
1629104190000|2021-08-16 08:56:30|20146.31|20026.31|20143.21|20023.21|20146.31|20026.31|20143.21|20023.21|10
1629104200000|2021-08-16 08:56:40|20143.08|20023.08|20142.87|20022.87|20143.88|20023.88|20142.24|20022.24|9
1629104210000|2021-08-16 08:56:50|20142.55|20022.55|20142.47|20022.47|20143.81|20023.81|20142.22|20022.22|10
1629104220000|2021-08-16 08:57:00|20142.63|20022.63|20142.1|20022.1|20143.67|20023.67|20142.1|20022.1|9
1629104230000|2021-08-16 08:57:10|20142.34|20022.34|20137.93|20017.93|20142.34|20022.34|20137.93|20017.93|9
1629104240000|2021-08-16 08:57:20|20137.43|20017.43|20135.96|20015.96|20138.15|20018.15|20135.59|20015.59|9
1629104250000|2021-08-16 08:57:30|20137.32|20017.32|20137.24|20017.24|20137.32|20017.32|20135.57|20015.57|10
1629104260000|2021-08-16 08:57:40|20137.28|20017.28|20133.24|20013.24|20137.28|20017.28|20133.24|20013.24|10
1629104270000|2021-08-16 08:57:50|20133.22|20013.22|20134.71|20014.71|20134.71|20014.71|20132.9|20012.9|8
1629104280000|2021-08-16 08:58:00|20133.99|20013.99|20133.83|20013.83|20134.38|20014.38|20133.83|20013.83|10
1629104290000|2021-08-16 08:58:10|20133.88|20013.88|20133.73|20013.73|20133.88|20013.88|20133.18|20013.18|9
1629104300000|2021-08-16 08:58:20|20134.31|20014.31|20133.52|20013.52|20134.7|20014.7|20133.37|20013.37|10
1629104310000|2021-08-16 08:58:30|20135.34|20015.34|20135.88|20015.88|20136.06|20016.06|20134.98|20014.98|10
1629104320000|2021-08-16 08:58:40|20134.43|20014.43|20132.36|20012.36|20136.01|20016.01|20132.22|20012.22|10
1629104330000|2021-08-16 08:58:50|20132.26|20012.26|20132.44|20012.44|20132.62|20012.62|20131.79|20011.79|10
1629104340000|2021-08-16 08:59:00|20132.29|20012.29|20130.39|20010.39|20132.29|20012.29|20130.22|20010.22|9
1629104350000|2021-08-16 08:59:10|20130.57|20010.57|20130.05|20010.05|20130.98|20010.98|20130.05|20010.05|10
1629104360000|2021-08-16 08:59:20|20130.36|20010.36|20129.89|20009.89|20130.36|20010.36|20129.74|20009.74|10
1629104370000|2021-08-16 08:59:30|20129.91|20009.91|20129.93|20009.93|20131.97|20011.97|20129.91|20009.91|10
1629104380000|2021-08-16 08:59:40|20129.7|20009.7|20126.4|20006.4|20129.83|20009.83|20126.12|20006.12|10
1629104390000|2021-08-16 08:59:50|20126.22|20006.22|20127.01|20007.01|20127.84|20007.84|20126.22|20006.22|10
1629104400000|2021-08-16 09:00:00|20126.88|20006.88|20127.33|20007.33|20127.33|20007.33|20125.62|20005.62|10
1629104410000|2021-08-16 09:00:10|20126.91|20006.91|20126.72|20006.72|20126.91|20006.91|20126.45|20006.45|10
1629104420000|2021-08-16 09:00:20|20126.89|20006.89|20129.36|20009.36|20129.36|20009.36|20126.89|20006.89|10
1629104430000|2021-08-16 09:00:30|20129.31|20009.31|20131.1|20011.1|20131.1|20011.1|20129.31|20009.31|10
1629104440000|2021-08-16 09:00:40|20132.48|20012.48|20134.53|20014.53|20134.71|20014.71|20132.03|20012.03|10
1629104450000|2021-08-16 09:00:50|20134.66|20014.66|20135.84|20015.84|20135.84|20015.84|20134.66|20014.66|10
1629104460000|2021-08-16 09:01:00|20136.02|20016.02|20145.4|20025.4|20145.56|20025.56|20136.02|20016.02|10
1629104470000|2021-08-16 09:01:10|20145.75|20025.75|20148.68|20028.68|20148.68|20028.68|20145.75|20025.75|9
1629104480000|2021-08-16 09:01:20|20149.4|20029.4|20148.08|20028.08|20150.34|20030.34|20148.04|20028.04|10
1629104490000|2021-08-16 09:01:30|20148.28|20028.28|20149.77|20029.77|20149.81|20029.81|20148.01|20028.01|10
1629104500000|2021-08-16 09:01:40|20147.92|20027.92|20148.37|20028.37|20149.5|20029.5|20147.92|20027.92|10
1629104510000|2021-08-16 09:01:50|20147.4|20027.4|20145.2|20025.2|20147.4|20027.4|20143.6|20023.6|10
1629104520000|2021-08-16 09:02:00|20142.39|20022.39|20138.6|20018.6|20142.39|20022.39|20138.6|20018.6|10
1629104530000|2021-08-16 09:02:10|20139.47|20019.47|20136.43|20016.43|20139.75|20019.75|20136.43|20016.43|10
1629104540000|2021-08-16 09:02:20|20136.49|20016.49|20135.48|20015.48|20137.51|20017.51|20135.48|20015.48|10
1629104550000|2021-08-16 09:02:30|20136.44|20016.44|20136.79|20016.79|20136.96|20016.96|20136.4|20016.4|10
1629104560000|2021-08-16 09:02:40|20136.69|20016.69|20136.04|20016.04|20137|20017|20136.04|20016.04|10
1629104570000|2021-08-16 09:02:50|20136.14|20016.14|20134.44|20014.44|20136.37|20016.37|20134.4|20014.4|10
1629104580000|2021-08-16 09:03:00|20133.85|20013.85|20134.74|20014.74|20135.08|20015.08|20132.95|20012.95|10
1629104590000|2021-08-16 09:03:10|20134.7|20014.7|20134.43|20014.43|20135.11|20015.11|20134.43|20014.43|10
1629104600000|2021-08-16 09:03:20|20134.15|20014.15|20133.1|20013.1|20134.15|20014.15|20132.75|20012.75|10
1629104610000|2021-08-16 09:03:30|20133.09|20013.09|20134.55|20014.55|20134.55|20014.55|20132.89|20012.89|8
1629104620000|2021-08-16 09:03:40|20133.28|20013.28|20134.26|20014.26|20134.26|20014.26|20132.58|20012.58|10
1629104630000|2021-08-16 09:03:50|20134.16|20014.16|20131.17|20011.17|20134.16|20014.16|20131.15|20011.15|10
1629104640000|2021-08-16 09:04:00|20131.28|20011.28|20131.56|20011.56|20132.54|20012.54|20131.26|20011.26|10
1629104650000|2021-08-16 09:04:10|20130.29|20010.29|20130.17|20010.17|20130.9|20010.9|20128.93|20008.93|9
1629104660000|2021-08-16 09:04:20|20130.29|20010.29|20127.08|20007.08|20130.29|20010.29|20127.05|20007.05|10
1629104670000|2021-08-16 09:04:30|20128.34|20008.34|20126.84|20006.84|20128.34|20008.34|20126.84|20006.84|10
1629104680000|2021-08-16 09:04:40|20124.93|20004.93|20127.03|20007.03|20127.03|20007.03|20124.93|20004.93|9
1629104690000|2021-08-16 09:04:50|20126.34|20006.34|20126.67|20006.67|20126.8|20006.8|20125.21|20005.21|10
1629104700000|2021-08-16 09:05:00|20126.63|20006.63|20127.14|20007.14|20127.14|20007.14|20124.76|20004.76|10
1629104710000|2021-08-16 09:05:10|20124.56|20004.56|20126.83|20006.83|20128.62|20008.62|20124.56|20004.56|10
1629104720000|2021-08-16 09:05:20|20126.48|20006.48|20125.91|20005.91|20126.48|20006.48|20124.11|20004.11|10
1629104730000|2021-08-16 09:05:30|20125.92|20005.92|20125.75|20005.75|20126.01|20006.01|20125.72|20005.72|8
1629104740000|2021-08-16 09:05:40|20125.86|20005.86|20125.12|20005.12|20126.33|20006.33|20125.05|20005.05|10
1629104750000|2021-08-16 09:05:50|20125.1|20005.1|20125.55|20005.55|20126.14|20006.14|20124.52|20004.52|9
1629104760000|2021-08-16 09:06:00|20125.64|20005.64|20126.11|20006.11|20126.11|20006.11|20125.52|20005.52|10
1629104770000|2021-08-16 09:06:10|20124.93|20004.93|20125.94|20005.94|20127.04|20007.04|20124.93|20004.93|10
1629104780000|2021-08-16 09:06:20|20125.83|20005.83|20123.2|20003.2|20125.83|20005.83|20123.2|20003.2|10
1629104790000|2021-08-16 09:06:30|20122.03|20002.03|20121.62|20001.62|20123.02|20003.02|20120.94|20000.94|10
1629104800000|2021-08-16 09:06:40|20121.73|20001.73|20118.25|19998.25|20121.73|20001.73|20118.25|19998.25|9
1629104810000|2021-08-16 09:06:50|20118.17|19998.17|20116.29|19996.29|20118.17|19998.17|20115.53|19995.53|10
1629104820000|2021-08-16 09:07:00|20115.92|19995.92|20116.54|19996.54|20116.83|19996.83|20115.78|19995.78|10
1629104830000|2021-08-16 09:07:10|20116.66|19996.66|20109.9|19989.9|20116.81|19996.81|20109.9|19989.9|10
1629104840000|2021-08-16 09:07:20|20108.96|19988.96|20113.8|19993.8|20113.8|19993.8|20108.96|19988.96|10
1629104850000|2021-08-16 09:07:30|20114.8|19994.8|20114.62|19994.62|20115.65|19995.65|20114.14|19994.14|10
1629104860000|2021-08-16 09:07:40|20114.52|19994.52|20114.87|19994.87|20115.86|19995.86|20113.84|19993.84|9
1629104870000|2021-08-16 09:07:50|20115.03|19995.03|20117.93|19997.93|20117.93|19997.93|20114.85|19994.85|10
1629104880000|2021-08-16 09:08:00|20118.52|19998.52|20118.6|19998.6|20118.69|19998.69|20117.99|19997.99|9
1629104890000|2021-08-16 09:08:10|20118.56|19998.56|20118.43|19998.43|20120.02|20000.02|20118.43|19998.43|8
1629104900000|2021-08-16 09:08:20|20119.21|19999.21|20122.24|20002.24|20122.24|20002.24|20119.21|19999.21|10
1629104910000|2021-08-16 09:08:30|20122.94|20002.94|20125.09|20005.09|20125.09|20005.09|20122.67|20002.67|10
1629104920000|2021-08-16 09:08:40|20125.75|20005.75|20129.85|20009.85|20129.85|20009.85|20125.75|20005.75|10
1629104930000|2021-08-16 09:08:50|20130.11|20010.11|20135.92|20015.92|20135.92|20015.92|20130.11|20010.11|10
1629104940000|2021-08-16 09:09:00|20135.98|20015.98|20135.83|20015.83|20139.97|20019.97|20135.83|20015.83|9
1629104950000|2021-08-16 09:09:10|20136.12|20016.12|20139.09|20019.09|20139.33|20019.33|20136.12|20016.12|10
1629104960000|2021-08-16 09:09:20|20139.51|20019.51|20146.3|20026.3|20146.3|20026.3|20139.47|20019.47|10
1629104970000|2021-08-16 09:09:30|20146.26|20026.26|20145.44|20025.44|20146.63|20026.63|20145.13|20025.13|9
1629104980000|2021-08-16 09:09:40|20147.12|20027.12|20146.53|20026.53|20148.23|20028.23|20146.53|20026.53|9
1629104990000|2021-08-16 09:09:50|20147.78|20027.78|20147.26|20027.26|20149.06|20029.06|20147.26|20027.26|9
1629105000000|2021-08-16 09:10:00|20147.46|20027.46|20148.27|20028.27|20149.02|20029.02|20147.46|20027.46|10
1629105010000|2021-08-16 09:10:10|20149.1|20029.1|20150.03|20030.03|20150.03|20030.03|20148.41|20028.41|10
1629105020000|2021-08-16 09:10:20|20148.78|20028.78|20149.11|20029.11|20149.79|20029.79|20148.5|20028.5|10
1629105030000|2021-08-16 09:10:30|20148.77|20028.77|20149.17|20029.17|20150.35|20030.35|20148.77|20028.77|9
1629105040000|2021-08-16 09:10:40|20149.67|20029.67|20149.12|20029.12|20150.95|20030.95|20149.12|20029.12|10
1629105050000|2021-08-16 09:10:50|20149.33|20029.33|20150.5|20030.5|20150.5|20030.5|20149.26|20029.26|8
1629105060000|2021-08-16 09:11:00|20149|20029|20148.52|20028.52|20149.95|20029.95|20148.52|20028.52|10
1629105070000|2021-08-16 09:11:10|20148.49|20028.49|20147.71|20027.71|20148.49|20028.49|20147.51|20027.51|8
1629105080000|2021-08-16 09:11:20|20147.62|20027.62|20146.52|20026.52|20147.71|20027.71|20146.52|20026.52|9
1629105090000|2021-08-16 09:11:30|20143.96|20023.96|20144.26|20024.26|20144.26|20024.26|20143.51|20023.51|10
1629105100000|2021-08-16 09:11:40|20144.78|20024.78|20148.78|20028.78|20148.78|20028.78|20144.78|20024.78|10
1629105110000|2021-08-16 09:11:50|20148.83|20028.83|20148.55|20028.55|20148.83|20028.83|20147.62|20027.62|10
1629105120000|2021-08-16 09:12:00|20148.54|20028.54|20149.41|20029.41|20149.88|20029.88|20148.02|20028.02|10
1629105130000|2021-08-16 09:12:10|20149.76|20029.76|20147.09|20027.09|20149.76|20029.76|20147.09|20027.09|10
1629105140000|2021-08-16 09:12:20|20145.37|20025.37|20144.32|20024.32|20145.67|20025.67|20143.62|20023.62|10
1629105150000|2021-08-16 09:12:30|20143.79|20023.79|20147.09|20027.09|20147.39|20027.39|20143.79|20023.79|10
1629105160000|2021-08-16 09:12:40|20147.33|20027.33|20145.64|20025.64|20147.33|20027.33|20145.64|20025.64|9
1629105170000|2021-08-16 09:12:50|20145.6|20025.6|20143.1|20023.1|20145.6|20025.6|20143.1|20023.1|10
1629105180000|2021-08-16 09:13:00|20142.48|20022.48|20141.67|20021.67|20143.2|20023.2|20141.67|20021.67|9
1629105190000|2021-08-16 09:13:10|20141.6|20021.6|20142.21|20022.21|20142.21|20022.21|20141.21|20021.21|10
1629105200000|2021-08-16 09:13:20|20142.25|20022.25|20141.7|20021.7|20143.5|20023.5|20141.24|20021.24|10
1629105210000|2021-08-16 09:13:30|20142.47|20022.47|20144.99|20024.99|20144.99|20024.99|20141.97|20021.97|10
1629105220000|2021-08-16 09:13:40|20145.15|20025.15|20149.72|20029.72|20149.72|20029.72|20145.15|20025.15|10
1629105230000|2021-08-16 09:13:50|20149.56|20029.56|20152.66|20032.66|20152.66|20032.66|20149.56|20029.56|10
1629105240000|2021-08-16 09:14:00|20152.43|20032.43|20151.62|20031.62|20152.43|20032.43|20151.06|20031.06|9
1629105250000|2021-08-16 09:14:10|20151.6|20031.6|20155.54|20035.54|20155.54|20035.54|20151.6|20031.6|10
1629105260000|2021-08-16 09:14:20|20155.35|20035.35|20155.29|20035.29|20155.84|20035.84|20155.17|20035.17|10
1629105270000|2021-08-16 09:14:30|20155.71|20035.71|20156.39|20036.39|20156.58|20036.58|20154.59|20034.59|10
1629105280000|2021-08-16 09:14:40|20156.33|20036.33|20156.56|20036.56|20156.62|20036.62|20155.5|20035.5|10
1629105290000|2021-08-16 09:14:50|20156.33|20036.33|20154.67|20034.67|20156.56|20036.56|20154.43|20034.43|10
1629105300000|2021-08-16 09:15:00|20154.78|20034.78|20154.88|20034.88|20155.1|20035.1|20154.78|20034.78|10
1629105310000|2021-08-16 09:15:10|20154.89|20034.89|20153.06|20033.06|20155.12|20035.12|20153.06|20033.06|10
1629105320000|2021-08-16 09:15:20|20152.2|20032.2|20150.35|20030.35|20152.2|20032.2|20148.77|20028.77|10
1629105330000|2021-08-16 09:15:30|20150.19|20030.19|20149.19|20029.19|20150.24|20030.24|20148.46|20028.46|10
1629105340000|2021-08-16 09:15:40|20149.09|20029.09|20145.88|20025.88|20149.09|20029.09|20145.88|20025.88|9
1629105350000|2021-08-16 09:15:50|20145.91|20025.91|20142.13|20022.13|20145.91|20025.91|20142.13|20022.13|9
1629105360000|2021-08-16 09:16:00|20139.13|20019.13|20133.16|20013.16|20139.13|20019.13|20131.95|20011.95|9
1629105370000|2021-08-16 09:16:10|20133.18|20013.18|20129.84|20009.84|20133.18|20013.18|20129.63|20009.63|10
1629105380000|2021-08-16 09:16:20|20130.04|20010.04|20130.08|20010.08|20130.13|20010.13|20128.55|20008.55|9
1629105390000|2021-08-16 09:16:30|20128.81|20008.81|20129.89|20009.89|20130.42|20010.42|20128.81|20008.81|8
1629105400000|2021-08-16 09:16:40|20129.87|20009.87|20130.23|20010.23|20130.8|20010.8|20129.87|20009.87|10
1629105410000|2021-08-16 09:16:50|20129.15|20009.15|20130.83|20010.83|20130.83|20010.83|20129.15|20009.15|9
1629105420000|2021-08-16 09:17:00|20130.72|20010.72|20128.99|20008.99|20130.75|20010.75|20128.99|20008.99|10
1629105430000|2021-08-16 09:17:10|20128.24|20008.24|20133.63|20013.63|20133.63|20013.63|20128.17|20008.17|10
1629105440000|2021-08-16 09:17:20|20133.99|20013.99|20138.35|20018.35|20138.35|20018.35|20133.99|20013.99|10
1629105450000|2021-08-16 09:17:30|20138.78|20018.78|20146.67|20026.67|20148.21|20028.21|20138.78|20018.78|10
1629105460000|2021-08-16 09:17:40|20147.8|20027.8|20153.88|20033.88|20154.03|20034.03|20147.8|20027.8|10
1629105470000|2021-08-16 09:17:50|20155.37|20035.37|20162.19|20042.19|20162.96|20042.96|20155.37|20035.37|10
1629105480000|2021-08-16 09:18:00|20161.58|20041.58|20166.89|20046.89|20166.89|20046.89|20161.42|20041.42|10
1629105490000|2021-08-16 09:18:10|20166.97|20046.97|20166.94|20046.94|20167.29|20047.29|20165.53|20045.53|10
1629105500000|2021-08-16 09:18:20|20166.47|20046.47|20163.99|20043.99|20166.95|20046.95|20163.99|20043.99|10
1629105510000|2021-08-16 09:18:30|20163.91|20043.91|20164.36|20044.36|20164.99|20044.99|20163.91|20043.91|10
1629105520000|2021-08-16 09:18:40|20162.8|20042.8|20160.49|20040.49|20162.8|20042.8|20160.41|20040.41|10
1629105530000|2021-08-16 09:18:50|20160.6|20040.6|20157.76|20037.76|20160.79|20040.79|20157.76|20037.76|8
1629105540000|2021-08-16 09:19:00|20157.78|20037.78|20157.14|20037.14|20158.68|20038.68|20157.13|20037.13|9
1629105550000|2021-08-16 09:19:10|20157.19|20037.19|20153.47|20033.47|20157.19|20037.19|20153.47|20033.47|10
1629105560000|2021-08-16 09:19:20|20152.9|20032.9|20148.68|20028.68|20152.9|20032.9|20148.68|20028.68|10
1629105570000|2021-08-16 09:19:30|20148.54|20028.54|20143.25|20023.25|20148.54|20028.54|20143.08|20023.08|10
1629105580000|2021-08-16 09:19:40|20142.8|20022.8|20142.15|20022.15|20144.25|20024.25|20142.15|20022.15|9
1629105590000|2021-08-16 09:19:50|20141.62|20021.62|20141.16|20021.16|20141.91|20021.91|20140.89|20020.89|10
1629105600000|2021-08-16 09:20:00|20141.11|20021.11|20139.76|20019.76|20141.11|20021.11|20139.69|20019.69|10
1629105610000|2021-08-16 09:20:10|20139.6|20019.6|20140.01|20020.01|20141|20021|20139.54|20019.54|10
1629105620000|2021-08-16 09:20:20|20140.24|20020.24|20137.2|20017.2|20140.24|20020.24|20137.2|20017.2|10
1629105630000|2021-08-16 09:20:30|20136.82|20016.82|20137.45|20017.45|20137.91|20017.91|20136.53|20016.53|10
1629105640000|2021-08-16 09:20:40|20137.29|20017.29|20132.23|20012.23|20137.38|20017.38|20132.23|20012.23|9
1629105650000|2021-08-16 09:20:50|20132.02|20012.02|20124.68|20004.68|20132.02|20012.02|20124.68|20004.68|10
1629105660000|2021-08-16 09:21:00|20124.61|20004.61|20121.79|20001.79|20125.21|20005.21|20121.79|20001.79|9
1629105670000|2021-08-16 09:21:10|20121.99|20001.99|20118.66|19998.66|20122.45|20002.45|20118.66|19998.66|10
1629105680000|2021-08-16 09:21:20|20118.18|19998.18|20115.12|19995.12|20118.18|19998.18|20115.12|19995.12|10
1629105690000|2021-08-16 09:21:30|20113.89|19993.89|20111.73|19991.73|20113.99|19993.99|20111.73|19991.73|10
1629105700000|2021-08-16 09:21:40|20109.51|19989.51|20104.26|19984.26|20109.54|19989.54|20104.26|19984.26|10
1629105710000|2021-08-16 09:21:50|20103.83|19983.83|20103.65|19983.65|20103.84|19983.84|20102.08|19982.08|10
1629105720000|2021-08-16 09:22:00|20103.39|19983.39|20101.9|19981.9|20104|19984|20101.9|19981.9|10
1629105730000|2021-08-16 09:22:10|20102.02|19982.02|20103.18|19983.18|20103.18|19983.18|20101.69|19981.69|10
1629105740000|2021-08-16 09:22:20|20104.24|19984.24|20104.45|19984.45|20104.55|19984.55|20102.38|19982.38|10
1629105750000|2021-08-16 09:22:30|20104.1|19984.1|20103.62|19983.62|20104.8|19984.8|20103.62|19983.62|10
1629105760000|2021-08-16 09:22:40|20102.34|19982.34|20102.69|19982.69|20103.9|19983.9|20102.34|19982.34|10
1629105770000|2021-08-16 09:22:50|20102.61|19982.61|20103.03|19983.03|20103.07|19983.07|20101.75|19981.75|10
1629105780000|2021-08-16 09:23:00|20102.58|19982.58|20099.12|19979.12|20102.58|19982.58|20099.12|19979.12|10
1629105790000|2021-08-16 09:23:10|20098.68|19978.68|20099.52|19979.52|20099.52|19979.52|20097.18|19977.18|10
1629105800000|2021-08-16 09:23:20|20099.01|19979.01|20097.49|19977.49|20099.01|19979.01|20097.49|19977.49|10
1629105810000|2021-08-16 09:23:30|20097.16|19977.16|20094.92|19974.92|20097.16|19977.16|20094.52|19974.52|10
1629105820000|2021-08-16 09:23:40|20094.96|19974.96|20096.09|19976.09|20096.1|19976.1|20094.75|19974.75|10
1629105830000|2021-08-16 09:23:50|20094.92|19974.92|20095.52|19975.52|20095.55|19975.55|20094.92|19974.92|8
1629105840000|2021-08-16 09:24:00|20095.56|19975.56|20096.3|19976.3|20096.7|19976.7|20094.49|19974.49|10
1629105850000|2021-08-16 09:24:10|20096.15|19976.15|20095.8|19975.8|20096.37|19976.37|20095.5|19975.5|9
1629105860000|2021-08-16 09:24:20|20096.55|19976.55|20099.82|19979.82|20099.82|19979.82|20095.54|19975.54|10
1629105870000|2021-08-16 09:24:30|20100.5|19980.5|20102.49|19982.49|20102.49|19982.49|20099.56|19979.56|9
1629105880000|2021-08-16 09:24:40|20103.93|19983.93|20104.3|19984.3|20104.75|19984.75|20103.93|19983.93|9
1629105890000|2021-08-16 09:24:50|20105.68|19985.68|20106.73|19986.73|20106.99|19986.99|20105.51|19985.51|10
1629105900000|2021-08-16 09:25:00|20106.75|19986.75|20107.49|19987.49|20107.49|19987.49|20106.43|19986.43|10
1629105910000|2021-08-16 09:25:10|20108.97|19988.97|20107.79|19987.79|20109.05|19989.05|20107.79|19987.79|10
1629105920000|2021-08-16 09:25:20|20107.62|19987.62|20101.51|19981.51|20107.62|19987.62|20101.51|19981.51|9
1629105930000|2021-08-16 09:25:30|20102.23|19982.23|20100.63|19980.63|20102.23|19982.23|20099.37|19979.37|8
1629105940000|2021-08-16 09:25:40|20100.2|19980.2|20098.87|19978.87|20100.21|19980.21|20097.77|19977.77|10
1629105950000|2021-08-16 09:25:50|20098.51|19978.51|20096.08|19976.08|20098.56|19978.56|20096.08|19976.08|9
1629105960000|2021-08-16 09:26:00|20095.48|19975.48|20097.48|19977.48|20097.62|19977.62|20095.25|19975.25|10
1629105970000|2021-08-16 09:26:10|20097.67|19977.67|20095.75|19975.75|20097.67|19977.67|20095.43|19975.43|10
1629105980000|2021-08-16 09:26:20|20097.15|19977.15|20091.87|19971.87|20097.15|19977.15|20091.87|19971.87|10
1629105990000|2021-08-16 09:26:30|20091.68|19971.68|20092.79|19972.79|20093.46|19973.46|20091.68|19971.68|10
1629106000000|2021-08-16 09:26:40|20092.82|19972.82|20086.8|19966.8|20093|19973|20086.8|19966.8|10
1629106010000|2021-08-16 09:26:50|20087.62|19967.62|20086.16|19966.16|20087.62|19967.62|20086.14|19966.14|9
1629106020000|2021-08-16 09:27:00|20085.34|19965.34|20084.05|19964.05|20085.63|19965.63|20083.17|19963.17|10
1629106030000|2021-08-16 09:27:10|20083.08|19963.08|20079.3|19959.3|20083.09|19963.09|20079.3|19959.3|10
1629106040000|2021-08-16 09:27:20|20079.42|19959.42|20078.91|19958.91|20079.42|19959.42|20078.55|19958.55|9
1629106050000|2021-08-16 09:27:30|20077.08|19957.08|20077.39|19957.39|20078.65|19958.65|20076.49|19956.49|10
1629106060000|2021-08-16 09:27:40|20077.43|19957.43|20075.18|19955.18|20077.43|19957.43|20075.01|19955.01|9
1629106070000|2021-08-16 09:27:50|20075.29|19955.29|20074.99|19954.99|20075.36|19955.36|20074.21|19954.21|10
1629106080000|2021-08-16 09:28:00|20075.08|19955.08|20074.47|19954.47|20076.3|19956.3|20073.21|19953.21|10
1629106090000|2021-08-16 09:28:10|20073.96|19953.96|20074.21|19954.21|20074.97|19954.97|20073.61|19953.61|9
1629106100000|2021-08-16 09:28:20|20074.25|19954.25|20071.31|19951.31|20074.25|19954.25|20071.05|19951.05|10
1629106110000|2021-08-16 09:28:30|20071.35|19951.35|20072.8|19952.8|20074.49|19954.49|20071.33|19951.33|10
1629106120000|2021-08-16 09:28:40|20073.14|19953.14|20076.3|19956.3|20076.66|19956.66|20073.14|19953.14|10
1629106130000|2021-08-16 09:28:50|20076.36|19956.36|20076.57|19956.57|20077.09|19957.09|20075.93|19955.93|9
1629106140000|2021-08-16 09:29:00|20075.94|19955.94|20074.98|19954.98|20076.61|19956.61|20072.52|19952.52|10
1629106150000|2021-08-16 09:29:10|20075.07|19955.07|20075.94|19955.94|20075.94|19955.94|20074.26|19954.26|9
1629106160000|2021-08-16 09:29:20|20076.67|19956.67|20076.54|19956.54|20077.08|19957.08|20076.54|19956.54|9
1629106170000|2021-08-16 09:29:30|20076.65|19956.65|20076.51|19956.51|20076.65|19956.65|20075.88|19955.88|10
1629106180000|2021-08-16 09:29:40|20076.78|19956.78|20078.91|19958.91|20078.91|19958.91|20076.78|19956.78|10
1629106190000|2021-08-16 09:29:50|20078.93|19958.93|20080.66|19960.66|20080.76|19960.76|20078.93|19958.93|10
1629106200000|2021-08-16 09:30:00|20080.5|19960.5|20077.9|19957.9|20080.5|19960.5|20076.97|19956.97|10
1629106210000|2021-08-16 09:30:10|20077.98|19957.98|20077.71|19957.71|20078.67|19958.67|20077.71|19957.71|10
1629106220000|2021-08-16 09:30:20|20078.24|19958.24|20076.5|19956.5|20078.24|19958.24|20076.11|19956.11|10
1629106230000|2021-08-16 09:30:30|20076.41|19956.41|20076.38|19956.38|20077.47|19957.47|20076.14|19956.14|10
1629106240000|2021-08-16 09:30:40|20076.61|19956.61|20077.89|19957.89|20077.89|19957.89|20075.12|19955.12|10
1629106250000|2021-08-16 09:30:50|20077.73|19957.73|20078.96|19958.96|20080.27|19960.27|20077.73|19957.73|9
1629106260000|2021-08-16 09:31:00|20081.52|19961.52|20086.83|19966.83|20087.12|19967.12|20081.52|19961.52|10
1629106270000|2021-08-16 09:31:10|20087.08|19967.08|20095.03|19975.03|20095.03|19975.03|20087.08|19967.08|10
1629106280000|2021-08-16 09:31:20|20096.7|19976.7|20100.05|19980.05|20100.43|19980.43|20096.7|19976.7|10
1629106290000|2021-08-16 09:31:30|20100.13|19980.13|20098.38|19978.38|20100.13|19980.13|20098.28|19978.28|10
1629106300000|2021-08-16 09:31:40|20100.26|19980.26|20101.59|19981.59|20101.59|19981.59|20099.83|19979.83|10
1629106310000|2021-08-16 09:31:50|20101.67|19981.67|20103.03|19983.03|20103.1|19983.1|20101.67|19981.67|10
1629106320000|2021-08-16 09:32:00|20103.15|19983.15|20109.12|19989.12|20109.12|19989.12|20103.15|19983.15|10
1629106330000|2021-08-16 09:32:10|20111.64|19991.64|20117.28|19997.28|20117.28|19997.28|20111.64|19991.64|10
1629106340000|2021-08-16 09:32:20|20117.46|19997.46|20122.67|20002.67|20122.83|20002.83|20117.46|19997.46|10
1629106350000|2021-08-16 09:32:30|20120.71|20000.71|20122.18|20002.18|20122.36|20002.36|20120.18|20000.18|10
1629106360000|2021-08-16 09:32:40|20121.11|20001.11|20124.05|20004.05|20124.61|20004.61|20121.11|20001.11|10
1629106370000|2021-08-16 09:32:50|20124.28|20004.28|20124.93|20004.93|20125.3|20005.3|20124.28|20004.28|10
1629106380000|2021-08-16 09:33:00|20124.63|20004.63|20124.84|20004.84|20126.47|20006.47|20124.11|20004.11|10
1629106390000|2021-08-16 09:33:10|20125.92|20005.92|20129.76|20009.76|20129.76|20009.76|20125.39|20005.39|10
1629106400000|2021-08-16 09:33:20|20132.77|20012.77|20136.09|20016.09|20136.09|20016.09|20132.7|20012.7|10
1629106410000|2021-08-16 09:33:30|20136.74|20016.74|20139.46|20019.46|20139.46|20019.46|20136.59|20016.59|10
1629106420000|2021-08-16 09:33:40|20139.23|20019.23|20137.63|20017.63|20139.23|20019.23|20137.63|20017.63|10
1629106430000|2021-08-16 09:33:50|20137.68|20017.68|20136.24|20016.24|20137.68|20017.68|20136.21|20016.21|9
1629106440000|2021-08-16 09:34:00|20133.62|20013.62|20135.92|20015.92|20135.92|20015.92|20131.43|20011.43|10
1629106450000|2021-08-16 09:34:10|20135.87|20015.87|20136.38|20016.38|20136.38|20016.38|20134.93|20014.93|9
1629106460000|2021-08-16 09:34:20|20136.65|20016.65|20135.77|20015.77|20136.65|20016.65|20134.8|20014.8|10
1629106470000|2021-08-16 09:34:30|20137.08|20017.08|20135.47|20015.47|20137.51|20017.51|20135.47|20015.47|9
1629106480000|2021-08-16 09:34:40|20135.24|20015.24|20133.67|20013.67|20135.24|20015.24|20133.2|20013.2|10
1629106490000|2021-08-16 09:34:50|20133.83|20013.83|20135.89|20015.89|20136.07|20016.07|20131.67|20011.67|10
1629106500000|2021-08-16 09:35:00|20135.78|20015.78|20130.88|20010.88|20135.78|20015.78|20130.88|20010.88|10
1629106510000|2021-08-16 09:35:10|20130.42|20010.42|20125.99|20005.99|20130.42|20010.42|20125.99|20005.99|10
1629106520000|2021-08-16 09:35:20|20125.95|20005.95|20128.99|20008.99|20128.99|20008.99|20125.95|20005.95|10
1629106530000|2021-08-16 09:35:30|20129.32|20009.32|20132.51|20012.51|20132.88|20012.88|20129.32|20009.32|10
1629106540000|2021-08-16 09:35:40|20132.65|20012.65|20134.22|20014.22|20134.66|20014.66|20131.39|20011.39|10
1629106550000|2021-08-16 09:35:50|20134.47|20014.47|20134.63|20014.63|20135.25|20015.25|20134.08|20014.08|10
1629106560000|2021-08-16 09:36:00|20133.1|20013.1|20131.73|20011.73|20133.1|20013.1|20130.21|20010.21|10
1629106570000|2021-08-16 09:36:10|20131.7|20011.7|20131.01|20011.01|20132.98|20012.98|20131.01|20011.01|9
1629106580000|2021-08-16 09:36:20|20131.63|20011.63|20141.44|20021.44|20142.15|20022.15|20131.13|20011.13|10
1629106590000|2021-08-16 09:36:30|20142.66|20022.66|20149.8|20029.8|20149.8|20029.8|20142.66|20022.66|10
1629106600000|2021-08-16 09:36:40|20150|20030|20151.59|20031.59|20151.61|20031.61|20150|20030|10
1629106610000|2021-08-16 09:36:50|20151.26|20031.26|20150.09|20030.09|20151.93|20031.93|20149.52|20029.52|10
1629106620000|2021-08-16 09:37:00|20150.76|20030.76|20151.23|20031.23|20151.44|20031.44|20149.81|20029.81|10
1629106630000|2021-08-16 09:37:10|20152.44|20032.44|20152.05|20032.05|20152.44|20032.44|20151.85|20031.85|10
1629106640000|2021-08-16 09:37:20|20153.05|20033.05|20153.19|20033.19|20155.7|20035.7|20152.68|20032.68|10
1629106650000|2021-08-16 09:37:30|20153.97|20033.97|20158.07|20038.07|20158.41|20038.41|20153.88|20033.88|10
1629106660000|2021-08-16 09:37:40|20158.01|20038.01|20159.54|20039.54|20159.54|20039.54|20158.01|20038.01|10
1629106670000|2021-08-16 09:37:50|20159.55|20039.55|20158.43|20038.43|20160.53|20040.53|20158.43|20038.43|10
1629106680000|2021-08-16 09:38:00|20158.08|20038.08|20157.47|20037.47|20158.51|20038.51|20155.93|20035.93|10
1629106690000|2021-08-16 09:38:10|20157.33|20037.33|20155.96|20035.96|20157.33|20037.33|20155.94|20035.94|10
1629106700000|2021-08-16 09:38:20|20156.19|20036.19|20156.71|20036.71|20157|20037|20155.89|20035.89|10
1629106710000|2021-08-16 09:38:30|20156.12|20036.12|20156.68|20036.68|20156.89|20036.89|20155.27|20035.27|10
1629106720000|2021-08-16 09:38:40|20156.23|20036.23|20152.98|20032.98|20156.82|20036.82|20152.98|20032.98|9
1629106730000|2021-08-16 09:38:50|20152.86|20032.86|20152.7|20032.7|20153.36|20033.36|20152|20032|10
1629106740000|2021-08-16 09:39:00|20151.49|20031.49|20152.31|20032.31|20152.31|20032.31|20150.73|20030.73|10
1629106750000|2021-08-16 09:39:10|20152.14|20032.14|20152.69|20032.69|20153.39|20033.39|20151.79|20031.79|10
1629106760000|2021-08-16 09:39:20|20152.39|20032.39|20155.25|20035.25|20155.25|20035.25|20151.63|20031.63|10
1629106770000|2021-08-16 09:39:30|20155.5|20035.5|20154.94|20034.94|20155.91|20035.91|20154.94|20034.94|10
1629106780000|2021-08-16 09:39:40|20154.8|20034.8|20153.67|20033.67|20154.8|20034.8|20153.58|20033.58|10
1629106790000|2021-08-16 09:39:50|20153.86|20033.86|20151.05|20031.05|20154.08|20034.08|20150.92|20030.92|10
1629106800000|2021-08-16 09:40:00|20151.06|20031.06|20149.03|20029.03|20151.06|20031.06|20148.7|20028.7|9
1629106810000|2021-08-16 09:40:10|20149.32|20029.32|20151.34|20031.34|20151.72|20031.72|20149.32|20029.32|10
1629106820000|2021-08-16 09:40:20|20152.02|20032.02|20155.18|20035.18|20155.18|20035.18|20151.21|20031.21|10
1629106830000|2021-08-16 09:40:30|20155.68|20035.68|20155.1|20035.1|20156.48|20036.48|20154.61|20034.61|10
1629106840000|2021-08-16 09:40:40|20155.35|20035.35|20155.74|20035.74|20155.8|20035.8|20155.35|20035.35|10
1629106850000|2021-08-16 09:40:50|20155.67|20035.67|20157.19|20037.19|20157.19|20037.19|20155.67|20035.67|10
1629106860000|2021-08-16 09:41:00|20157.27|20037.27|20158.18|20038.18|20158.21|20038.21|20156.13|20036.13|10
1629106870000|2021-08-16 09:41:10|20157.93|20037.93|20158.64|20038.64|20159.24|20039.24|20157.67|20037.67|10
1629106880000|2021-08-16 09:41:20|20157.23|20037.23|20152.3|20032.3|20157.51|20037.51|20151.46|20031.46|10
1629106890000|2021-08-16 09:41:30|20153.03|20033.03|20146.51|20026.51|20153.22|20033.22|20146.51|20026.51|9
1629106900000|2021-08-16 09:41:40|20145.95|20025.95|20142.53|20022.53|20145.95|20025.95|20142.53|20022.53|10
1629106910000|2021-08-16 09:41:50|20142.6|20022.6|20140.51|20020.51|20142.6|20022.6|20140.51|20020.51|10
1629106920000|2021-08-16 09:42:00|20139.73|20019.73|20141.52|20021.52|20141.52|20021.52|20138.97|20018.97|10
1629106930000|2021-08-16 09:42:10|20142.8|20022.8|20143.09|20023.09|20143.09|20023.09|20142.24|20022.24|10
1629106940000|2021-08-16 09:42:20|20142.99|20022.99|20140.05|20020.05|20143.02|20023.02|20140.05|20020.05|10
1629106950000|2021-08-16 09:42:30|20139.91|20019.91|20135.29|20015.29|20139.91|20019.91|20135.29|20015.29|10
1629106960000|2021-08-16 09:42:40|20135.13|20015.13|20133.14|20013.14|20135.13|20015.13|20133.12|20013.12|10
1629106970000|2021-08-16 09:42:50|20132.9|20012.9|20127.17|20007.17|20132.9|20012.9|20126.07|20006.07|10
1629106980000|2021-08-16 09:43:00|20125.92|20005.92|20122.68|20002.68|20125.92|20005.92|20122.68|20002.68|10
1629106990000|2021-08-16 09:43:10|20122.82|20002.82|20117.05|19997.05|20122.82|20002.82|20117.05|19997.05|10
1629107000000|2021-08-16 09:43:20|20116.47|19996.47|20110.96|19990.96|20116.47|19996.47|20110.87|19990.87|10
1629107010000|2021-08-16 09:43:30|20111.49|19991.49|20113.56|19993.56|20114.15|19994.15|20111.49|19991.49|10
1629107020000|2021-08-16 09:43:40|20112.61|19992.61|20109.37|19989.37|20112.61|19992.61|20109.37|19989.37|10
1629107030000|2021-08-16 09:43:50|20108.54|19988.54|20107.11|19987.11|20108.54|19988.54|20107.06|19987.06|10
1629107040000|2021-08-16 09:44:00|20106.62|19986.62|20099.22|19979.22|20106.62|19986.62|20099.1|19979.1|10
1629107050000|2021-08-16 09:44:10|20098.96|19978.96|20104.67|19984.67|20104.67|19984.67|20098.96|19978.96|10
1629107060000|2021-08-16 09:44:20|20105.75|19985.75|20108.93|19988.93|20110.29|19990.29|20105.75|19985.75|10
1629107070000|2021-08-16 09:44:30|20109.5|19989.5|20109.64|19989.64|20111.56|19991.56|20109.35|19989.35|10
1629107080000|2021-08-16 09:44:40|20109.44|19989.44|20111.23|19991.23|20111.23|19991.23|20108.85|19988.85|10
1629107090000|2021-08-16 09:44:50|20112.21|19992.21|20112.95|19992.95|20112.95|19992.95|20110.43|19990.43|9
1629107100000|2021-08-16 09:45:00|20112.96|19992.96|20114.63|19994.63|20114.65|19994.65|20112.66|19992.66|9
1629107110000|2021-08-16 09:45:10|20114.42|19994.42|20118.79|19998.79|20118.79|19998.79|20114.42|19994.42|10
1629107120000|2021-08-16 09:45:20|20118.73|19998.73|20121.19|20001.19|20122.21|20002.21|20118.73|19998.73|9
1629107130000|2021-08-16 09:45:30|20120.56|20000.56|20126.78|20006.78|20126.78|20006.78|20120.56|20000.56|10
1629107140000|2021-08-16 09:45:40|20126.5|20006.5|20127.31|20007.31|20127.99|20007.99|20126.5|20006.5|10
1629107150000|2021-08-16 09:45:50|20126.8|20006.8|20130.27|20010.27|20130.27|20010.27|20126.8|20006.8|9
1629107160000|2021-08-16 09:46:00|20130.78|20010.78|20132.61|20012.61|20132.61|20012.61|20130.1|20010.1|10
1629107170000|2021-08-16 09:46:10|20131.49|20011.49|20132.04|20012.04|20132.73|20012.73|20131.27|20011.27|10
1629107180000|2021-08-16 09:46:20|20131.07|20011.07|20130.27|20010.27|20131.07|20011.07|20129.48|20009.48|10
1629107190000|2021-08-16 09:46:30|20130.25|20010.25|20127.25|20007.25|20130.38|20010.38|20127.25|20007.25|10
1629107200000|2021-08-16 09:46:40|20127.16|20007.16|20122.56|20002.56|20127.45|20007.45|20122.56|20002.56|10
1629107210000|2021-08-16 09:46:50|20122.59|20002.59|20121.21|20001.21|20122.59|20002.59|20121.21|20001.21|9
1629107220000|2021-08-16 09:47:00|20120.99|20000.99|20116.84|19996.84|20120.99|20000.99|20116.84|19996.84|9
1629107230000|2021-08-16 09:47:10|20117.07|19997.07|20121.71|20001.71|20121.71|20001.71|20117.02|19997.02|10
1629107240000|2021-08-16 09:47:20|20122.2|20002.2|20123.29|20003.29|20125.13|20005.13|20122.2|20002.2|10
1629107250000|2021-08-16 09:47:30|20123.41|20003.41|20122.45|20002.45|20125.26|20005.26|20122.45|20002.45|10
1629107260000|2021-08-16 09:47:40|20121.99|20001.99|20119.81|19999.81|20121.99|20001.99|20119.6|19999.6|9
1629107270000|2021-08-16 09:47:50|20120.23|20000.23|20120.82|20000.82|20120.91|20000.91|20120.23|20000.23|10
1629107280000|2021-08-16 09:48:00|20120.77|20000.77|20122.02|20002.02|20122.02|20002.02|20119.52|19999.52|10
1629107290000|2021-08-16 09:48:10|20122.27|20002.27|20124.38|20004.38|20124.38|20004.38|20122.27|20002.27|10
1629107300000|2021-08-16 09:48:20|20124.24|20004.24|20122.02|20002.02|20124.28|20004.28|20122.02|20002.02|9
1629107310000|2021-08-16 09:48:30|20121.97|20001.97|20122.24|20002.24|20122.24|20002.24|20120.09|20000.09|10
1629107320000|2021-08-16 09:48:40|20122.16|20002.16|20122.51|20002.51|20123.11|20003.11|20122.16|20002.16|10
1629107330000|2021-08-16 09:48:50|20120.91|20000.91|20118.57|19998.57|20121.01|20001.01|20118.57|19998.57|10
1629107340000|2021-08-16 09:49:00|20118.44|19998.44|20116.98|19996.98|20119.17|19999.17|20116.23|19996.23|10
1629107350000|2021-08-16 09:49:10|20117|19997|20120.46|20000.46|20120.46|20000.46|20115.72|19995.72|10
1629107360000|2021-08-16 09:49:20|20120.51|20000.51|20120.65|20000.65|20120.65|20000.65|20119.27|19999.27|9
1629107370000|2021-08-16 09:49:30|20120.93|20000.93|20121.86|20001.86|20122.02|20002.02|20120.93|20000.93|10
1629107380000|2021-08-16 09:49:40|20121.83|20001.83|20123.03|20003.03|20123.13|20003.13|20121.59|20001.59|9
1629107390000|2021-08-16 09:49:50|20122.83|20002.83|20123.02|20003.02|20123.02|20003.02|20122.34|20002.34|8
1629107400000|2021-08-16 09:50:00|20122.97|20002.97|20123.26|20003.26|20124.09|20004.09|20122.59|20002.59|10
1629107410000|2021-08-16 09:50:10|20123.13|20003.13|20126.7|20006.7|20126.7|20006.7|20123.07|20003.07|10
1629107420000|2021-08-16 09:50:20|20127.09|20007.09|20128.27|20008.27|20128.3|20008.3|20126.92|20006.92|10
1629107430000|2021-08-16 09:50:30|20129.33|20009.33|20132.54|20012.54|20132.98|20012.98|20129.33|20009.33|10
1629107440000|2021-08-16 09:50:40|20133.57|20013.57|20133.79|20013.79|20134.27|20014.27|20132.2|20012.2|10
1629107450000|2021-08-16 09:50:50|20135.14|20015.14|20138.7|20018.7|20138.7|20018.7|20135.14|20015.14|10
1629107460000|2021-08-16 09:51:00|20138.71|20018.71|20137.58|20017.58|20139.85|20019.85|20137.58|20017.58|10
1629107470000|2021-08-16 09:51:10|20137.02|20017.02|20137.75|20017.75|20138.34|20018.34|20136.84|20016.84|9
1629107480000|2021-08-16 09:51:20|20138.03|20018.03|20141.84|20021.84|20141.84|20021.84|20138.03|20018.03|10
1629107490000|2021-08-16 09:51:30|20142.16|20022.16|20144.24|20024.24|20145.33|20025.33|20140.95|20020.95|10
1629107500000|2021-08-16 09:51:40|20144.53|20024.53|20145.85|20025.85|20146.82|20026.82|20144.53|20024.53|9
1629107510000|2021-08-16 09:51:50|20146.16|20026.16|20152.28|20032.28|20152.33|20032.33|20146.16|20026.16|10
1629107520000|2021-08-16 09:52:00|20150.89|20030.89|20151.69|20031.69|20153.13|20033.13|20150.89|20030.89|10
1629107530000|2021-08-16 09:52:10|20152.24|20032.24|20155.08|20035.08|20155.08|20035.08|20151.69|20031.69|9
1629107540000|2021-08-16 09:52:20|20155.23|20035.23|20157.65|20037.65|20157.65|20037.65|20154.86|20034.86|10
1629107550000|2021-08-16 09:52:30|20157.47|20037.47|20160.11|20040.11|20160.11|20040.11|20157.47|20037.47|9
1629107560000|2021-08-16 09:52:40|20160.17|20040.17|20162.57|20042.57|20162.68|20042.68|20160.17|20040.17|9
1629107570000|2021-08-16 09:52:50|20163.07|20043.07|20164.58|20044.58|20166.51|20046.51|20162.56|20042.56|10
1629107580000|2021-08-16 09:53:00|20165.41|20045.41|20169.25|20049.25|20170.43|20050.43|20165.41|20045.41|10
1629107590000|2021-08-16 09:53:10|20169.84|20049.84|20172.25|20052.25|20172.25|20052.25|20169.84|20049.84|10
1629107600000|2021-08-16 09:53:20|20172.2|20052.2|20172.46|20052.46|20174.1|20054.1|20172.2|20052.2|10
1629107610000|2021-08-16 09:53:30|20172.35|20052.35|20174.19|20054.19|20174.19|20054.19|20172.35|20052.35|10
1629107620000|2021-08-16 09:53:40|20174.54|20054.54|20178.55|20058.55|20178.55|20058.55|20174.48|20054.48|10
1629107630000|2021-08-16 09:53:50|20177.87|20057.87|20178.15|20058.15|20178.6|20058.6|20176.54|20056.54|9
1629107640000|2021-08-16 09:54:00|20178.05|20058.05|20179.87|20059.87|20180|20060|20177.5|20057.5|10
1629107650000|2021-08-16 09:54:10|20180.78|20060.78|20178|20058|20180.78|20060.78|20177.51|20057.51|10
1629107660000|2021-08-16 09:54:20|20177.84|20057.84|20176.36|20056.36|20178.52|20058.52|20176.36|20056.36|9
1629107670000|2021-08-16 09:54:30|20176.5|20056.5|20175.89|20055.89|20177.77|20057.77|20175.34|20055.34|10
1629107680000|2021-08-16 09:54:40|20175.91|20055.91|20179.04|20059.04|20179.04|20059.04|20175.91|20055.91|10
1629107690000|2021-08-16 09:54:50|20179|20059|20180.76|20060.76|20180.78|20060.78|20179|20059|10
1629107700000|2021-08-16 09:55:00|20181.31|20061.31|20182.05|20062.05|20182.1|20062.1|20180.91|20060.91|9
1629107710000|2021-08-16 09:55:10|20182.72|20062.72|20181.47|20061.47|20183.34|20063.34|20181.47|20061.47|9
1629107720000|2021-08-16 09:55:20|20181.53|20061.53|20179.64|20059.64|20183.55|20063.55|20179.64|20059.64|10
1629107730000|2021-08-16 09:55:30|20179.81|20059.81|20182.11|20062.11|20182.11|20062.11|20179.81|20059.81|10
1629107740000|2021-08-16 09:55:40|20180.96|20060.96|20184.97|20064.97|20185.09|20065.09|20180.69|20060.69|10
1629107750000|2021-08-16 09:55:50|20184.88|20064.88|20184.81|20064.81|20184.91|20064.91|20183.55|20063.55|9
1629107760000|2021-08-16 09:56:00|20184.77|20064.77|20187.2|20067.2|20187.2|20067.2|20184.77|20064.77|10
1629107770000|2021-08-16 09:56:10|20187.17|20067.17|20186.14|20066.14|20187.74|20067.74|20185.28|20065.28|10
1629107780000|2021-08-16 09:56:20|20186.22|20066.22|20187.89|20067.89|20187.89|20067.89|20186.22|20066.22|10
1629107790000|2021-08-16 09:56:30|20188.71|20068.71|20192.92|20072.92|20194.03|20074.03|20188.71|20068.71|10
1629107800000|2021-08-16 09:56:40|20193.08|20073.08|20191.54|20071.54|20193.31|20073.31|20190.17|20070.17|10
1629107810000|2021-08-16 09:56:50|20191.26|20071.26|20192.37|20072.37|20192.49|20072.49|20191|20071|10
1629107820000|2021-08-16 09:57:00|20192.34|20072.34|20191.15|20071.15|20192.34|20072.34|20191|20071|10
1629107830000|2021-08-16 09:57:10|20191.37|20071.37|20190.03|20070.03|20191.37|20071.37|20188.63|20068.63|10
1629107840000|2021-08-16 09:57:20|20190.19|20070.19|20187.55|20067.55|20190.19|20070.19|20187.4|20067.4|10
1629107850000|2021-08-16 09:57:30|20187.61|20067.61|20185.05|20065.05|20187.85|20067.85|20185.05|20065.05|10
1629107860000|2021-08-16 09:57:40|20185.09|20065.09|20183.48|20063.48|20185.1|20065.1|20182.99|20062.99|10
1629107870000|2021-08-16 09:57:50|20183.71|20063.71|20183.65|20063.65|20184.18|20064.18|20182.45|20062.45|10
1629107880000|2021-08-16 09:58:00|20183.22|20063.22|20183.7|20063.7|20183.86|20063.86|20182.99|20062.99|10
1629107890000|2021-08-16 09:58:10|20183.6|20063.6|20183.64|20063.64|20184.61|20064.61|20183.03|20063.03|10
1629107900000|2021-08-16 09:58:20|20183.79|20063.79|20181.82|20061.82|20183.79|20063.79|20181.75|20061.75|10
1629107910000|2021-08-16 09:58:30|20181.84|20061.84|20182.27|20062.27|20183.7|20063.7|20181.81|20061.81|10
1629107920000|2021-08-16 09:58:40|20182.38|20062.38|20184.48|20064.48|20184.48|20064.48|20182.38|20062.38|10
1629107930000|2021-08-16 09:58:50|20185.35|20065.35|20190.36|20070.36|20190.36|20070.36|20185.35|20065.35|10
1629107940000|2021-08-16 09:59:00|20192.69|20072.69|20191.3|20071.3|20194.32|20074.32|20191.3|20071.3|10
1629107950000|2021-08-16 09:59:10|20190.46|20070.46|20193.38|20073.38|20193.62|20073.62|20190.46|20070.46|10
1629107960000|2021-08-16 09:59:20|20193.53|20073.53|20192.92|20072.92|20193.53|20073.53|20192.19|20072.19|10
1629107970000|2021-08-16 09:59:30|20194.27|20074.27|20197.27|20077.27|20197.27|20077.27|20194.22|20074.22|9
1629107980000|2021-08-16 09:59:40|20197.36|20077.36|20199.08|20079.08|20199.08|20079.08|20196.21|20076.21|10
1629107990000|2021-08-16 09:59:50|20199.19|20079.19|20199.94|20079.94|20200.44|20080.44|20199.19|20079.19|10
1629108000000|2021-08-16 10:00:00|20200.02|20080.02|20203.29|20083.29|20204.57|20084.57|20200.02|20080.02|10
1629108010000|2021-08-16 10:00:10|20203.95|20083.95|20208.27|20088.27|20208.75|20088.75|20203.95|20083.95|10
1629108020000|2021-08-16 10:00:20|20208.61|20088.61|20213.42|20093.42|20214.72|20094.72|20207.64|20087.64|10
1629108030000|2021-08-16 10:00:30|20214.71|20094.71|20214.53|20094.53|20215.61|20095.61|20213.38|20093.38|10
1629108040000|2021-08-16 10:00:40|20214.67|20094.67|20216.49|20096.49|20216.49|20096.49|20213.88|20093.88|10
1629108050000|2021-08-16 10:00:50|20216.92|20096.92|20223.28|20103.28|20223.28|20103.28|20216.92|20096.92|10
1629108060000|2021-08-16 10:01:00|20223.15|20103.15|20224.64|20104.64|20224.92|20104.92|20223.15|20103.15|10
1629108070000|2021-08-16 10:01:10|20224.96|20104.96|20229.25|20109.25|20229.25|20109.25|20223.69|20103.69|10
1629108080000|2021-08-16 10:01:20|20230.08|20110.08|20237.62|20117.62|20237.62|20117.62|20230.08|20110.08|10
1629108090000|2021-08-16 10:01:30|20238.01|20118.01|20238.67|20118.67|20238.85|20118.85|20236.73|20116.73|10
1629108100000|2021-08-16 10:01:40|20238.72|20118.72|20239.92|20119.92|20239.92|20119.92|20237.61|20117.61|10
1629108110000|2021-08-16 10:01:50|20240.56|20120.56|20245.1|20125.1|20245.1|20125.1|20240.56|20120.56|9
1629108120000|2021-08-16 10:02:00|20244.99|20124.99|20249.07|20129.07|20249.07|20129.07|20244.91|20124.91|10
1629108130000|2021-08-16 10:02:10|20249.41|20129.41|20250.8|20130.8|20250.96|20130.96|20248.08|20128.08|10
1629108140000|2021-08-16 10:02:20|20250.43|20130.43|20250.56|20130.56|20251.48|20131.48|20250.36|20130.36|10
1629108150000|2021-08-16 10:02:30|20249.2|20129.2|20250.7|20130.7|20251.52|20131.52|20249.06|20129.06|10
1629108160000|2021-08-16 10:02:40|20252.02|20132.02|20251.75|20131.75|20252.02|20132.02|20250.4|20130.4|10
1629108170000|2021-08-16 10:02:50|20252.64|20132.64|20256.39|20136.39|20256.39|20136.39|20252.64|20132.64|9
1629108180000|2021-08-16 10:03:00|20254.46|20134.46|20259.68|20139.68|20259.79|20139.79|20254.46|20134.46|10
1629108190000|2021-08-16 10:03:10|20261.32|20141.32|20265.78|20145.78|20265.78|20145.78|20261.32|20141.32|9
1629108200000|2021-08-16 10:03:20|20266.53|20146.53|20271.71|20151.71|20271.74|20151.74|20266.53|20146.53|10
1629108210000|2021-08-16 10:03:30|20271.36|20151.36|20278.3|20158.3|20278.3|20158.3|20271.36|20151.36|10
1629108220000|2021-08-16 10:03:40|20277.99|20157.99|20284.31|20164.31|20285.1|20165.1|20277.99|20157.99|10
1629108230000|2021-08-16 10:03:50|20282.93|20162.93|20282.53|20162.53|20283.63|20163.63|20278.08|20158.08|10
1629108240000|2021-08-16 10:04:00|20283.25|20163.25|20298.49|20178.49|20298.49|20178.49|20283.25|20163.25|10
1629108250000|2021-08-16 10:04:10|20302.81|20182.81|20298.57|20178.57|20302.81|20182.81|20298.57|20178.57|10
1629108260000|2021-08-16 10:04:20|20299.01|20179.01|20292.35|20172.35|20299.01|20179.01|20292.35|20172.35|10
1629108270000|2021-08-16 10:04:30|20292.22|20172.22|20290.19|20170.19|20292.78|20172.78|20288.53|20168.53|10
1629108280000|2021-08-16 10:04:40|20288.17|20168.17|20289.38|20169.38|20289.38|20169.38|20288.17|20168.17|10
1629108290000|2021-08-16 10:04:50|20289.37|20169.37|20295.38|20175.38|20295.92|20175.92|20289.37|20169.37|10
1629108300000|2021-08-16 10:05:00|20297.16|20177.16|20290.94|20170.94|20297.16|20177.16|20290.94|20170.94|10
1629108310000|2021-08-16 10:05:10|20291.1|20171.1|20287.28|20167.28|20291.1|20171.1|20287.28|20167.28|10
1629108320000|2021-08-16 10:05:20|20287.16|20167.16|20286.91|20166.91|20287.47|20167.47|20286.5|20166.5|10
1629108330000|2021-08-16 10:05:30|20286.79|20166.79|20286.48|20166.48|20287.45|20167.45|20285.84|20165.84|9
1629108340000|2021-08-16 10:05:40|20286.88|20166.88|20284.24|20164.24|20288.32|20168.32|20284.24|20164.24|10
1629108350000|2021-08-16 10:05:50|20284.28|20164.28|20286.72|20166.72|20286.72|20166.72|20284.28|20164.28|10
1629108360000|2021-08-16 10:06:00|20285.6|20165.6|20284.96|20164.96|20287.39|20167.39|20284.37|20164.37|10
1629108370000|2021-08-16 10:06:10|20284.42|20164.42|20279.48|20159.48|20284.42|20164.42|20278.89|20158.89|10
1629108380000|2021-08-16 10:06:20|20278|20158|20278.17|20158.17|20279.34|20159.34|20277.48|20157.48|10
1629108390000|2021-08-16 10:06:30|20278.73|20158.73|20288.54|20168.54|20288.54|20168.54|20278.73|20158.73|10
1629108400000|2021-08-16 10:06:40|20288.4|20168.4|20291.9|20171.9|20291.9|20171.9|20288.38|20168.38|10
1629108410000|2021-08-16 10:06:50|20291.65|20171.65|20284.52|20164.52|20291.65|20171.65|20284.52|20164.52|10
1629108420000|2021-08-16 10:07:00|20284.27|20164.27|20281.98|20161.98|20284.27|20164.27|20281.98|20161.98|10
1629108430000|2021-08-16 10:07:10|20281.84|20161.84|20283.21|20163.21|20283.21|20163.21|20281.18|20161.18|9
1629108440000|2021-08-16 10:07:20|20283.53|20163.53|20279.65|20159.65|20283.53|20163.53|20279.65|20159.65|10
1629108450000|2021-08-16 10:07:30|20280.96|20160.96|20279.8|20159.8|20280.96|20160.96|20278.53|20158.53|10
1629108460000|2021-08-16 10:07:40|20279.75|20159.75|20278.53|20158.53|20279.75|20159.75|20278.53|20158.53|10
1629108470000|2021-08-16 10:07:50|20278.49|20158.49|20272.74|20152.74|20279.37|20159.37|20272.74|20152.74|10
1629108480000|2021-08-16 10:08:00|20272.48|20152.48|20274.11|20154.11|20274.27|20154.27|20271.65|20151.65|10
1629108490000|2021-08-16 10:08:10|20273.52|20153.52|20267.71|20147.71|20273.52|20153.52|20267.1|20147.1|10
1629108500000|2021-08-16 10:08:20|20266.33|20146.33|20269.07|20149.07|20270.7|20150.7|20266.33|20146.33|10
1629108510000|2021-08-16 10:08:30|20269.03|20149.03|20263.08|20143.08|20269.03|20149.03|20263.08|20143.08|10
1629108520000|2021-08-16 10:08:40|20262.78|20142.78|20257.35|20137.35|20262.78|20142.78|20257.35|20137.35|10
1629108530000|2021-08-16 10:08:50|20258.5|20138.5|20256.67|20136.67|20258.5|20138.5|20256.27|20136.27|9
1629108540000|2021-08-16 10:09:00|20257.02|20137.02|20257.65|20137.65|20257.65|20137.65|20255.81|20135.81|10
1629108550000|2021-08-16 10:09:10|20257.97|20137.97|20260.41|20140.41|20260.88|20140.88|20257.95|20137.95|10
1629108560000|2021-08-16 10:09:20|20260.45|20140.45|20261.92|20141.92|20262.98|20142.98|20259.97|20139.97|10
1629108570000|2021-08-16 10:09:30|20261.95|20141.95|20262.66|20142.66|20264.16|20144.16|20261.95|20141.95|10
1629108580000|2021-08-16 10:09:40|20262.76|20142.76|20258.98|20138.98|20264.08|20144.08|20257.85|20137.85|10
1629108590000|2021-08-16 10:09:50|20257.35|20137.35|20262.1|20142.1|20262.1|20142.1|20257.23|20137.23|10
1629108600000|2021-08-16 10:10:00|20261.59|20141.59|20262.01|20142.01|20263.1|20143.1|20261.47|20141.47|10
1629108610000|2021-08-16 10:10:10|20262.11|20142.11|20263.51|20143.51|20263.51|20143.51|20261.35|20141.35|10
1629108620000|2021-08-16 10:10:20|20263.65|20143.65|20263.23|20143.23|20265.03|20145.03|20262.96|20142.96|10
1629108630000|2021-08-16 10:10:30|20263.14|20143.14|20262.18|20142.18|20263.14|20143.14|20261.74|20141.74|10
1629108640000|2021-08-16 10:10:40|20260.91|20140.91|20258.47|20138.47|20262.91|20142.91|20258.47|20138.47|10
1629108650000|2021-08-16 10:10:50|20258.02|20138.02|20254.88|20134.88|20258.02|20138.02|20254.88|20134.88|10
1629108660000|2021-08-16 10:11:00|20253.8|20133.8|20255.54|20135.54|20255.54|20135.54|20252.82|20132.82|9
1629108670000|2021-08-16 10:11:10|20255.01|20135.01|20255.91|20135.91|20255.91|20135.91|20253.6|20133.6|10
1629108680000|2021-08-16 10:11:20|20255.73|20135.73|20256.23|20136.23|20256.23|20136.23|20254.73|20134.73|10
1629108690000|2021-08-16 10:11:30|20253.53|20133.53|20253.14|20133.14|20255.07|20135.07|20253.14|20133.14|10
1629108700000|2021-08-16 10:11:40|20252.83|20132.83|20252.25|20132.25|20254.11|20134.11|20251.14|20131.14|10
1629108710000|2021-08-16 10:11:50|20251.07|20131.07|20252.38|20132.38|20252.68|20132.68|20251.07|20131.07|10
1629108720000|2021-08-16 10:12:00|20253.14|20133.14|20256.98|20136.98|20256.98|20136.98|20253.02|20133.02|10
1629108730000|2021-08-16 10:12:10|20256.46|20136.46|20253.46|20133.46|20257.11|20137.11|20253.46|20133.46|10
1629108740000|2021-08-16 10:12:20|20253.27|20133.27|20251.61|20131.61|20253.69|20133.69|20251.51|20131.51|10
1629108750000|2021-08-16 10:12:30|20251.71|20131.71|20252.17|20132.17|20252.27|20132.27|20250.91|20130.91|10
1629108760000|2021-08-16 10:12:40|20252.13|20132.13|20250.98|20130.98|20252.5|20132.5|20250.98|20130.98|10
1629108770000|2021-08-16 10:12:50|20250.95|20130.95|20254.54|20134.54|20254.59|20134.59|20250.95|20130.95|10
1629108780000|2021-08-16 10:13:00|20254.09|20134.09|20253.8|20133.8|20254.09|20134.09|20252.23|20132.23|8
1629108790000|2021-08-16 10:13:10|20253.65|20133.65|20253.76|20133.76|20253.85|20133.85|20253.53|20133.53|8
1629108800000|2021-08-16 10:13:20|20253.68|20133.68|20252.34|20132.34|20253.92|20133.92|20252.34|20132.34|9
1629108810000|2021-08-16 10:13:30|20253.31|20133.31|20251.7|20131.7|20253.31|20133.31|20250.95|20130.95|10
1629108820000|2021-08-16 10:13:40|20251.65|20131.65|20250.46|20130.46|20251.65|20131.65|20250.46|20130.46|10
1629108830000|2021-08-16 10:13:50|20250.41|20130.41|20251.11|20131.11|20252.1|20132.1|20250.41|20130.41|9
1629108840000|2021-08-16 10:14:00|20253.13|20133.13|20252.61|20132.61|20253.13|20133.13|20252.61|20132.61|9
1629108850000|2021-08-16 10:14:10|20253.43|20133.43|20254.11|20134.11|20254.9|20134.9|20253.14|20133.14|10
1629108860000|2021-08-16 10:14:20|20254.08|20134.08|20257.12|20137.12|20257.12|20137.12|20253.81|20133.81|10
1629108870000|2021-08-16 10:14:30|20258.44|20138.44|20261.21|20141.21|20261.21|20141.21|20258.44|20138.44|10
1629108880000|2021-08-16 10:14:40|20260.7|20140.7|20263.38|20143.38|20263.38|20143.38|20260.7|20140.7|9
1629108890000|2021-08-16 10:14:50|20263.34|20143.34|20264.86|20144.86|20264.86|20144.86|20262.61|20142.61|10
1629108900000|2021-08-16 10:15:00|20264.91|20144.91|20265.27|20145.27|20265.57|20145.57|20264.6|20144.6|9
1629108910000|2021-08-16 10:15:10|20265.45|20145.45|20259.7|20139.7|20265.57|20145.57|20259.7|20139.7|10
1629108920000|2021-08-16 10:15:20|20259.44|20139.44|20253.4|20133.4|20259.52|20139.52|20253.4|20133.4|10
1629108930000|2021-08-16 10:15:30|20252.62|20132.62|20252.95|20132.95|20253.99|20133.99|20252.47|20132.47|10
1629108940000|2021-08-16 10:15:40|20253.02|20133.02|20250.04|20130.04|20253.35|20133.35|20250.04|20130.04|10
1629108950000|2021-08-16 10:15:50|20249.98|20129.98|20246.09|20126.09|20249.98|20129.98|20246.09|20126.09|10
1629108960000|2021-08-16 10:16:00|20245.75|20125.75|20244.06|20124.06|20245.75|20125.75|20243.69|20123.69|9
1629108970000|2021-08-16 10:16:10|20244.7|20124.7|20246.84|20126.84|20246.84|20126.84|20244.7|20124.7|10
1629108980000|2021-08-16 10:16:20|20246.59|20126.59|20242.11|20122.11|20246.59|20126.59|20242.11|20122.11|10
1629108990000|2021-08-16 10:16:30|20241.8|20121.8|20242.5|20122.5|20242.5|20122.5|20240.7|20120.7|10
1629109000000|2021-08-16 10:16:40|20239.77|20119.77|20240.02|20120.02|20241.37|20121.37|20239.77|20119.77|9
1629109010000|2021-08-16 10:16:50|20240.09|20120.09|20241.03|20121.03|20241.17|20121.17|20239.97|20119.97|8
1629109020000|2021-08-16 10:17:00|20240.6|20120.6|20239.51|20119.51|20241.09|20121.09|20239.51|20119.51|9
1629109030000|2021-08-16 10:17:10|20239.42|20119.42|20240.01|20120.01|20240.45|20120.45|20238.58|20118.58|10
1629109040000|2021-08-16 10:17:20|20239.82|20119.82|20239.12|20119.12|20240.44|20120.44|20239.12|20119.12|9
1629109050000|2021-08-16 10:17:30|20240.27|20120.27|20240.23|20120.23|20240.74|20120.74|20239.01|20119.01|9
1629109060000|2021-08-16 10:17:40|20240.37|20120.37|20240.3|20120.3|20240.37|20120.37|20240.08|20120.08|9
1629109070000|2021-08-16 10:17:50|20240.31|20120.31|20242.73|20122.73|20242.73|20122.73|20240.04|20120.04|10
1629109080000|2021-08-16 10:18:00|20243.45|20123.45|20245.18|20125.18|20245.18|20125.18|20243.26|20123.26|9
1629109090000|2021-08-16 10:18:10|20245.12|20125.12|20246.64|20126.64|20246.64|20126.64|20244.94|20124.94|9
1629109100000|2021-08-16 10:18:20|20246.44|20126.44|20246.94|20126.94|20246.94|20126.94|20245.66|20125.66|10
1629109110000|2021-08-16 10:18:30|20246.98|20126.98|20250.36|20130.36|20251.55|20131.55|20246.85|20126.85|10
1629109120000|2021-08-16 10:18:40|20250.39|20130.39|20251.63|20131.63|20251.98|20131.98|20250.36|20130.36|9
1629109130000|2021-08-16 10:18:50|20250.15|20130.15|20252.32|20132.32|20252.32|20132.32|20250.15|20130.15|10
1629109140000|2021-08-16 10:19:00|20252.5|20132.5|20253.85|20133.85|20255.01|20135.01|20252.5|20132.5|10
1629109150000|2021-08-16 10:19:10|20253.62|20133.62|20255.96|20135.96|20255.96|20135.96|20253.62|20133.62|9
1629109160000|2021-08-16 10:19:20|20256.35|20136.35|20256.06|20136.06|20257.58|20137.58|20255.92|20135.92|10
1629109170000|2021-08-16 10:19:30|20255.86|20135.86|20257.34|20137.34|20258.31|20138.31|20255.86|20135.86|10
1629109180000|2021-08-16 10:19:40|20257.12|20137.12|20256.91|20136.91|20257.36|20137.36|20256.07|20136.07|9
1629109190000|2021-08-16 10:19:50|20256.71|20136.71|20258.11|20138.11|20258.5|20138.5|20256.71|20136.71|10
1629109200000|2021-08-16 10:20:00|20258.18|20138.18|20258.12|20138.12|20258.37|20138.37|20257.55|20137.55|10
1629109210000|2021-08-16 10:20:10|20258.47|20138.47|20258.79|20138.79|20258.79|20138.79|20257.41|20137.41|9
1629109220000|2021-08-16 10:20:20|20258.57|20138.57|20258.96|20138.96|20258.99|20138.99|20257.03|20137.03|10
1629109230000|2021-08-16 10:20:30|20258.97|20138.97|20258.46|20138.46|20259.2|20139.2|20257.55|20137.55|10
1629109240000|2021-08-16 10:20:40|20258.59|20138.59|20260.72|20140.72|20260.82|20140.82|20258.59|20138.59|10
1629109250000|2021-08-16 10:20:50|20260.82|20140.82|20261.37|20141.37|20261.37|20141.37|20260.82|20140.82|6
1629109260000|2021-08-16 10:21:00|20261.47|20141.47|20264.04|20144.04|20264.27|20144.27|20261.47|20141.47|10
1629109270000|2021-08-16 10:21:10|20263.43|20143.43|20265.08|20145.08|20265.08|20145.08|20262.73|20142.73|10
1629109280000|2021-08-16 10:21:20|20264.04|20144.04|20263.89|20143.89|20264.45|20144.45|20263.33|20143.33|10
1629109290000|2021-08-16 10:21:30|20264.62|20144.62|20266.71|20146.71|20266.71|20146.71|20264.62|20144.62|8
1629109300000|2021-08-16 10:21:40|20266.82|20146.82|20266.57|20146.57|20266.82|20146.82|20265.12|20145.12|10
1629109310000|2021-08-16 10:21:50|20265.3|20145.3|20266.82|20146.82|20267.11|20147.11|20264.96|20144.96|9
1629109320000|2021-08-16 10:22:00|20265.28|20145.28|20264.63|20144.63|20266.77|20146.77|20263.74|20143.74|9
1629109330000|2021-08-16 10:22:10|20264.76|20144.76|20263.53|20143.53|20264.76|20144.76|20263.35|20143.35|9
1629109340000|2021-08-16 10:22:20|20264.34|20144.34|20269.88|20149.88|20269.88|20149.88|20264.34|20144.34|10
1629109350000|2021-08-16 10:22:30|20270.48|20150.48|20275.25|20155.25|20275.25|20155.25|20270.48|20150.48|10
1629109360000|2021-08-16 10:22:40|20276.82|20156.82|20282.23|20162.23|20282.23|20162.23|20276.78|20156.78|9
1629109370000|2021-08-16 10:22:50|20282.51|20162.51|20286.3|20166.3|20286.3|20166.3|20282.4|20162.4|10
1629109380000|2021-08-16 10:23:00|20286.55|20166.55|20286.17|20166.17|20287.47|20167.47|20285.62|20165.62|10
1629109390000|2021-08-16 10:23:10|20285.24|20165.24|20285.03|20165.03|20285.24|20165.24|20282.71|20162.71|10
1629109400000|2021-08-16 10:23:20|20284.99|20164.99|20284.97|20164.97|20285.2|20165.2|20282.69|20162.69|10
1629109410000|2021-08-16 10:23:30|20285.57|20165.57|20284.34|20164.34|20286.48|20166.48|20284.34|20164.34|10
1629109420000|2021-08-16 10:23:40|20282.95|20162.95|20279.03|20159.03|20284.03|20164.03|20279.03|20159.03|9
1629109430000|2021-08-16 10:23:50|20278.87|20158.87|20278.89|20158.89|20279.7|20159.7|20278.28|20158.28|10
1629109440000|2021-08-16 10:24:00|20278.84|20158.84|20280.49|20160.49|20280.49|20160.49|20278.78|20158.78|10
1629109450000|2021-08-16 10:24:10|20280.17|20160.17|20279.62|20159.62|20280.17|20160.17|20279.35|20159.35|9
1629109460000|2021-08-16 10:24:20|20279.34|20159.34|20277.8|20157.8|20279.72|20159.72|20277.8|20157.8|9
1629109470000|2021-08-16 10:24:30|20277.56|20157.56|20279.89|20159.89|20279.89|20159.89|20277.5|20157.5|10
1629109480000|2021-08-16 10:24:40|20279.26|20159.26|20283.32|20163.32|20283.34|20163.34|20279.26|20159.26|10
1629109490000|2021-08-16 10:24:50|20282.24|20162.24|20286.05|20166.05|20286.05|20166.05|20282.24|20162.24|10
1629109500000|2021-08-16 10:25:00|20286.1|20166.1|20284.75|20164.75|20286.1|20166.1|20284.75|20164.75|10
1629109510000|2021-08-16 10:25:10|20284.92|20164.92|20284.03|20164.03|20285.38|20165.38|20283.71|20163.71|8
1629109520000|2021-08-16 10:25:20|20282.7|20162.7|20278.7|20158.7|20282.7|20162.7|20278.68|20158.68|10
1629109530000|2021-08-16 10:25:30|20278.75|20158.75|20278.87|20158.87|20279.02|20159.02|20278.6|20158.6|10
1629109540000|2021-08-16 10:25:40|20278.85|20158.85|20278.04|20158.04|20278.85|20158.85|20278.04|20158.04|8
1629109550000|2021-08-16 10:25:50|20277.11|20157.11|20275.51|20155.51|20278.13|20158.13|20275.51|20155.51|9
1629109560000|2021-08-16 10:26:00|20275.66|20155.66|20273.94|20153.94|20275.89|20155.89|20273.94|20153.94|10
1629109570000|2021-08-16 10:26:10|20274.07|20154.07|20273.66|20153.66|20274.07|20154.07|20273.63|20153.63|9
1629109580000|2021-08-16 10:26:20|20273.67|20153.67|20267.37|20147.37|20273.77|20153.77|20267.37|20147.37|9
1629109590000|2021-08-16 10:26:30|20268.77|20148.77|20264.07|20144.07|20268.77|20148.77|20264.07|20144.07|9
1629109600000|2021-08-16 10:26:40|20264.08|20144.08|20267.36|20147.36|20267.37|20147.37|20264.08|20144.08|10
1629109610000|2021-08-16 10:26:50|20266.2|20146.2|20265.79|20145.79|20267.41|20147.41|20265.79|20145.79|10
1629109620000|2021-08-16 10:27:00|20265.75|20145.75|20264.84|20144.84|20266.35|20146.35|20264.69|20144.69|10
1629109630000|2021-08-16 10:27:10|20262.57|20142.57|20264.1|20144.1|20264.7|20144.7|20262.57|20142.57|10
1629109640000|2021-08-16 10:27:20|20264.08|20144.08|20266.39|20146.39|20266.42|20146.42|20264.08|20144.08|10
1629109650000|2021-08-16 10:27:30|20266.78|20146.78|20266.64|20146.64|20267.85|20147.85|20266.64|20146.64|10
1629109660000|2021-08-16 10:27:40|20265.42|20145.42|20264.14|20144.14|20265.65|20145.65|20264.14|20144.14|10
1629109670000|2021-08-16 10:27:50|20264.3|20144.3|20259.29|20139.29|20264.3|20144.3|20259.29|20139.29|10
1629109680000|2021-08-16 10:28:00|20259.27|20139.27|20255.97|20135.97|20261.3|20141.3|20255.9|20135.9|10
1629109690000|2021-08-16 10:28:10|20253.97|20133.97|20253.47|20133.47|20254.85|20134.85|20253.47|20133.47|10
1629109700000|2021-08-16 10:28:20|20253|20133|20249.67|20129.67|20253|20133|20249.67|20129.67|10
1629109710000|2021-08-16 10:28:30|20249.57|20129.57|20250.3|20130.3|20251.76|20131.76|20249.44|20129.44|10
1629109720000|2021-08-16 10:28:40|20250.35|20130.35|20248.68|20128.68|20251.45|20131.45|20248.68|20128.68|10
1629109730000|2021-08-16 10:28:50|20247.87|20127.87|20247.42|20127.42|20249.82|20129.82|20247.42|20127.42|10
1629109740000|2021-08-16 10:29:00|20247.4|20127.4|20252.26|20132.26|20252.26|20132.26|20247.4|20127.4|10
1629109750000|2021-08-16 10:29:10|20252.46|20132.46|20255.17|20135.17|20256.07|20136.07|20252.46|20132.46|10
1629109760000|2021-08-16 10:29:20|20255.34|20135.34|20258.75|20138.75|20258.75|20138.75|20254.54|20134.54|10
1629109770000|2021-08-16 10:29:30|20258.33|20138.33|20252.95|20132.95|20259.13|20139.13|20252.95|20132.95|10
1629109780000|2021-08-16 10:29:40|20254.64|20134.64|20255.07|20135.07|20255.25|20135.25|20252.94|20132.94|10
1629109790000|2021-08-16 10:29:50|20254.89|20134.89|20255.65|20135.65|20257.44|20137.44|20254.89|20134.89|10
1629109800000|2021-08-16 10:30:00|20255.23|20135.23|20252.34|20132.34|20255.23|20135.23|20252.34|20132.34|10
1629109810000|2021-08-16 10:30:10|20253.89|20133.89|20253.92|20133.92|20254.08|20134.08|20253.53|20133.53|10
1629109820000|2021-08-16 10:30:20|20253.85|20133.85|20254.73|20134.73|20254.73|20134.73|20253.1|20133.1|10
1629109830000|2021-08-16 10:30:30|20254.71|20134.71|20256.4|20136.4|20256.4|20136.4|20254.41|20134.41|10
1629109840000|2021-08-16 10:30:40|20256.52|20136.52|20259.77|20139.77|20259.77|20139.77|20256.52|20136.52|10
1629109850000|2021-08-16 10:30:50|20259.83|20139.83|20260.13|20140.13|20260.16|20140.16|20259.83|20139.83|10
1629109860000|2021-08-16 10:31:00|20260.49|20140.49|20261.67|20141.67|20261.67|20141.67|20260.17|20140.17|10
1629109870000|2021-08-16 10:31:10|20261.83|20141.83|20261.67|20141.67|20262.13|20142.13|20261.48|20141.48|10
1629109880000|2021-08-16 10:31:20|20261.45|20141.45|20262.72|20142.72|20262.84|20142.84|20260.38|20140.38|10
1629109890000|2021-08-16 10:31:30|20262.71|20142.71|20269.23|20149.23|20269.23|20149.23|20262.71|20142.71|10
1629109900000|2021-08-16 10:31:40|20269.34|20149.34|20272.41|20152.41|20272.41|20152.41|20269.34|20149.34|10
1629109910000|2021-08-16 10:31:50|20272.44|20152.44|20277.23|20157.23|20277.23|20157.23|20272.34|20152.34|10
1629109920000|2021-08-16 10:32:00|20277.41|20157.41|20279.43|20159.43|20279.43|20159.43|20277.41|20157.41|10
1629109930000|2021-08-16 10:32:10|20279.64|20159.64|20281.57|20161.57|20281.57|20161.57|20279.23|20159.23|10
1629109940000|2021-08-16 10:32:20|20280.89|20160.89|20282.87|20162.87|20282.87|20162.87|20280.28|20160.28|8
1629109950000|2021-08-16 10:32:30|20283.24|20163.24|20282.77|20162.77|20283.25|20163.25|20281.88|20161.88|10
1629109960000|2021-08-16 10:32:40|20282.82|20162.82|20282.34|20162.34|20283.78|20163.78|20282.34|20162.34|10
1629109970000|2021-08-16 10:32:50|20282.16|20162.16|20285.35|20165.35|20285.35|20165.35|20281.91|20161.91|10
1629109980000|2021-08-16 10:33:00|20284.87|20164.87|20285.92|20165.92|20286.17|20166.17|20284.86|20164.86|10
1629109990000|2021-08-16 10:33:10|20286.5|20166.5|20287.51|20167.51|20287.6|20167.6|20286.37|20166.37|10
1629110000000|2021-08-16 10:33:20|20287.95|20167.95|20290.44|20170.44|20290.44|20170.44|20287.55|20167.55|10
1629110010000|2021-08-16 10:33:30|20291.62|20171.62|20291.63|20171.63|20292.08|20172.08|20290.52|20170.52|10
1629110020000|2021-08-16 10:33:40|20291.62|20171.62|20290.01|20170.01|20291.62|20171.62|20290.01|20170.01|10
1629110030000|2021-08-16 10:33:50|20289.82|20169.82|20290|20170|20291.2|20171.2|20289.82|20169.82|10
1629110040000|2021-08-16 10:34:00|20289.96|20169.96|20291.93|20171.93|20292.36|20172.36|20289.96|20169.96|10
1629110050000|2021-08-16 10:34:10|20291.35|20171.35|20291.76|20171.76|20291.76|20171.76|20289.87|20169.87|10
1629110060000|2021-08-16 10:34:20|20292.02|20172.02|20290.65|20170.65|20292.02|20172.02|20290.23|20170.23|10
1629110070000|2021-08-16 10:34:30|20290.63|20170.63|20289.96|20169.96|20290.63|20170.63|20288.91|20168.91|10
1629110080000|2021-08-16 10:34:40|20290.45|20170.45|20291.29|20171.29|20291.46|20171.46|20290.45|20170.45|10
1629110090000|2021-08-16 10:34:50|20291.46|20171.46|20294.03|20174.03|20294.27|20174.27|20291.46|20171.46|10
1629110100000|2021-08-16 10:35:00|20293.98|20173.98|20289.98|20169.98|20293.98|20173.98|20288.79|20168.79|10
1629110110000|2021-08-16 10:35:10|20290.05|20170.05|20293.66|20173.66|20293.66|20173.66|20290.05|20170.05|10
1629110120000|2021-08-16 10:35:20|20293.83|20173.83|20291.93|20171.93|20293.83|20173.83|20291.93|20171.93|9
1629110130000|2021-08-16 10:35:30|20291.76|20171.76|20288.82|20168.82|20291.76|20171.76|20288.82|20168.82|10
1629110140000|2021-08-16 10:35:40|20289|20169|20290.44|20170.44|20290.44|20170.44|20288.15|20168.15|10
1629110150000|2021-08-16 10:35:50|20290.69|20170.69|20291.36|20171.36|20291.36|20171.36|20289.92|20169.92|10
1629110160000|2021-08-16 10:36:00|20291.59|20171.59|20288.53|20168.53|20291.67|20171.67|20288.53|20168.53|10
1629110170000|2021-08-16 10:36:10|20286.98|20166.98|20287.77|20167.77|20287.77|20167.77|20285.84|20165.84|10
1629110180000|2021-08-16 10:36:20|20287.84|20167.84|20290.1|20170.1|20290.1|20170.1|20287.81|20167.81|9
1629110190000|2021-08-16 10:36:30|20290.11|20170.11|20289.21|20169.21|20290.11|20170.11|20288.57|20168.57|8
1629110200000|2021-08-16 10:36:40|20289.19|20169.19|20289.83|20169.83|20290.4|20170.4|20289.19|20169.19|10
1629110210000|2021-08-16 10:36:50|20290.25|20170.25|20291.02|20171.02|20291.09|20171.09|20288.79|20168.79|10
1629110220000|2021-08-16 10:37:00|20291.07|20171.07|20292.14|20172.14|20292.16|20172.16|20290.81|20170.81|10
1629110230000|2021-08-16 10:37:10|20292.31|20172.31|20294.16|20174.16|20294.27|20174.27|20292.28|20172.28|9
1629110240000|2021-08-16 10:37:20|20294.11|20174.11|20293.88|20173.88|20294.29|20174.29|20292.78|20172.78|10
1629110250000|2021-08-16 10:37:30|20293.9|20173.9|20292.98|20172.98|20294.97|20174.97|20292.56|20172.56|9
1629110260000|2021-08-16 10:37:40|20294.46|20174.46|20295.08|20175.08|20295.4|20175.4|20293.85|20173.85|10
1629110270000|2021-08-16 10:37:50|20295.16|20175.16|20295.88|20175.88|20295.88|20175.88|20293.72|20173.72|10
1629110280000|2021-08-16 10:38:00|20295.9|20175.9|20299.45|20179.45|20299.65|20179.65|20295.9|20175.9|9
1629110290000|2021-08-16 10:38:10|20299.47|20179.47|20298.68|20178.68|20299.49|20179.49|20297.78|20177.78|10
1629110300000|2021-08-16 10:38:20|20298.63|20178.63|20295.69|20175.69|20298.63|20178.63|20295.6|20175.6|10
1629110310000|2021-08-16 10:38:30|20295.77|20175.77|20297.01|20177.01|20297.11|20177.11|20295.62|20175.62|10
1629110320000|2021-08-16 10:38:40|20296.94|20176.94|20295.38|20175.38|20296.99|20176.99|20294.66|20174.66|9
1629110330000|2021-08-16 10:38:50|20295.4|20175.4|20296.2|20176.2|20296.2|20176.2|20295.32|20175.32|10
1629110340000|2021-08-16 10:39:00|20294.94|20174.94|20297.5|20177.5|20297.56|20177.56|20294.81|20174.81|10
1629110350000|2021-08-16 10:39:10|20297.57|20177.57|20299.53|20179.53|20299.63|20179.63|20297.57|20177.57|9
1629110360000|2021-08-16 10:39:20|20300.33|20180.33|20303.59|20183.59|20304.29|20184.29|20300.33|20180.33|10
1629110370000|2021-08-16 10:39:30|20303.74|20183.74|20304.72|20184.72|20306.47|20186.47|20303.74|20183.74|10
1629110380000|2021-08-16 10:39:40|20305.04|20185.04|20304.45|20184.45|20305.3|20185.3|20304.35|20184.35|8
1629110390000|2021-08-16 10:39:50|20304.62|20184.62|20303.56|20183.56|20305.09|20185.09|20303.47|20183.47|10
1629110400000|2021-08-16 10:40:00|20303.29|20183.29|20302.79|20182.79|20304.74|20184.74|20302.79|20182.79|10
1629110410000|2021-08-16 10:40:10|20301.49|20181.49|20299.03|20179.03|20301.49|20181.49|20297.33|20177.33|10
1629110420000|2021-08-16 10:40:20|20298.89|20178.89|20294.66|20174.66|20298.89|20178.89|20294.57|20174.57|10
1629110430000|2021-08-16 10:40:30|20294.1|20174.1|20289.63|20169.63|20294.1|20174.1|20289.63|20169.63|10
1629110440000|2021-08-16 10:40:40|20287.82|20167.82|20289.2|20169.2|20289.7|20169.7|20287.82|20167.82|10
1629110450000|2021-08-16 10:40:50|20289.48|20169.48|20290.34|20170.34|20290.5|20170.5|20289.48|20169.48|10
1629110460000|2021-08-16 10:41:00|20290.39|20170.39|20290.21|20170.21|20292.09|20172.09|20290.21|20170.21|9
1629110470000|2021-08-16 10:41:10|20290.12|20170.12|20290.15|20170.15|20291.48|20171.48|20289.61|20169.61|10
1629110480000|2021-08-16 10:41:20|20289.6|20169.6|20289.33|20169.33|20290.97|20170.97|20289.33|20169.33|9
1629110490000|2021-08-16 10:41:30|20290.59|20170.59|20288.58|20168.58|20290.59|20170.59|20286.82|20166.82|10
1629110500000|2021-08-16 10:41:40|20288.55|20168.55|20293.27|20173.27|20293.27|20173.27|20288.55|20168.55|10
1629110510000|2021-08-16 10:41:50|20293.19|20173.19|20295.34|20175.34|20296.45|20176.45|20293.19|20173.19|10
1629110520000|2021-08-16 10:42:00|20296.48|20176.48|20295.42|20175.42|20297.04|20177.04|20295.42|20175.42|10
1629110530000|2021-08-16 10:42:10|20294.99|20174.99|20292.82|20172.82|20294.99|20174.99|20292.82|20172.82|10
1629110540000|2021-08-16 10:42:20|20292.92|20172.92|20292.25|20172.25|20292.92|20172.92|20292.1|20172.1|10
1629110550000|2021-08-16 10:42:30|20292.16|20172.16|20292.91|20172.91|20293.26|20173.26|20292.16|20172.16|10
1629110560000|2021-08-16 10:42:40|20292.86|20172.86|20294.98|20174.98|20294.98|20174.98|20292.73|20172.73|9
1629110570000|2021-08-16 10:42:50|20294.95|20174.95|20297.66|20177.66|20297.66|20177.66|20294.44|20174.44|10
1629110580000|2021-08-16 10:43:00|20298.3|20178.3|20303.6|20183.6|20303.6|20183.6|20298.3|20178.3|10
1629110590000|2021-08-16 10:43:10|20303.93|20183.93|20301.22|20181.22|20304.76|20184.76|20301.22|20181.22|10
1629110600000|2021-08-16 10:43:20|20301.47|20181.47|20299.63|20179.63|20301.47|20181.47|20299.52|20179.52|10
1629110610000|2021-08-16 10:43:30|20299.65|20179.65|20307.86|20187.86|20307.96|20187.96|20299.65|20179.65|10
1629110620000|2021-08-16 10:43:40|20307.98|20187.98|20309.95|20189.95|20310.96|20190.96|20307.98|20187.98|10
1629110630000|2021-08-16 10:43:50|20309.63|20189.63|20308.34|20188.34|20309.63|20189.63|20307.32|20187.32|10
1629110640000|2021-08-16 10:44:00|20306.83|20186.83|20306.7|20186.7|20307.1|20187.1|20306.39|20186.39|10
1629110650000|2021-08-16 10:44:10|20305.32|20185.32|20301.88|20181.88|20306.54|20186.54|20301.88|20181.88|9
1629110660000|2021-08-16 10:44:20|20301.73|20181.73|20297.64|20177.64|20301.73|20181.73|20297.64|20177.64|9
1629110670000|2021-08-16 10:44:30|20297.98|20177.98|20295.73|20175.73|20298.81|20178.81|20295.73|20175.73|10
1629110680000|2021-08-16 10:44:40|20295.72|20175.72|20296.95|20176.95|20297.11|20177.11|20295.72|20175.72|10
1629110690000|2021-08-16 10:44:50|20297.16|20177.16|20295.83|20175.83|20297.24|20177.24|20294.32|20174.32|10
1629110700000|2021-08-16 10:45:00|20295.57|20175.57|20297.84|20177.84|20297.84|20177.84|20295.33|20175.33|10
1629110710000|2021-08-16 10:45:10|20296.56|20176.56|20298.34|20178.34|20298.34|20178.34|20296.56|20176.56|9
1629110720000|2021-08-16 10:45:20|20298.16|20178.16|20295.84|20175.84|20298.16|20178.16|20295.84|20175.84|10
1629110730000|2021-08-16 10:45:30|20295.62|20175.62|20296.33|20176.33|20297|20177|20295.62|20175.62|10
1629110740000|2021-08-16 10:45:40|20295.05|20175.05|20293.32|20173.32|20295.05|20175.05|20292.69|20172.69|10
1629110750000|2021-08-16 10:45:50|20293.27|20173.27|20291.58|20171.58|20293.43|20173.43|20291.58|20171.58|9
1629110760000|2021-08-16 10:46:00|20291.11|20171.11|20289.15|20169.15|20291.74|20171.74|20289.15|20169.15|10
1629110770000|2021-08-16 10:46:10|20288.02|20168.02|20283.63|20163.63|20288.02|20168.02|20283.63|20163.63|10
1629110780000|2021-08-16 10:46:20|20285.12|20165.12|20274.82|20154.82|20285.12|20165.12|20274.82|20154.82|10
1629110790000|2021-08-16 10:46:30|20275.81|20155.81|20276.45|20156.45|20277.62|20157.62|20275.81|20155.81|10
1629110800000|2021-08-16 10:46:40|20276.22|20156.22|20275.68|20155.68|20277.46|20157.46|20275.58|20155.58|8
1629110810000|2021-08-16 10:46:50|20275.69|20155.69|20280.02|20160.02|20280.72|20160.72|20275.57|20155.57|10
1629110820000|2021-08-16 10:47:00|20281.53|20161.53|20283.38|20163.38|20283.38|20163.38|20281.36|20161.36|10
1629110830000|2021-08-16 10:47:10|20284.42|20164.42|20286.06|20166.06|20286.16|20166.16|20284.39|20164.39|10
1629110840000|2021-08-16 10:47:20|20284.44|20164.44|20283.42|20163.42|20285.43|20165.43|20283.4|20163.4|10
1629110850000|2021-08-16 10:47:30|20284.98|20164.98|20287.55|20167.55|20287.58|20167.58|20284.98|20164.98|10
1629110860000|2021-08-16 10:47:40|20288.68|20168.68|20287.58|20167.58|20288.68|20168.68|20287.58|20167.58|9
1629110870000|2021-08-16 10:47:50|20287.75|20167.75|20289.65|20169.65|20290.37|20170.37|20287.75|20167.75|10
1629110880000|2021-08-16 10:48:00|20289.35|20169.35|20288.63|20168.63|20289.35|20169.35|20287.95|20167.95|10
1629110890000|2021-08-16 10:48:10|20288.67|20168.67|20292.53|20172.53|20292.53|20172.53|20288.67|20168.67|10
1629110900000|2021-08-16 10:48:20|20292.12|20172.12|20290.73|20170.73|20293.54|20173.54|20290.73|20170.73|10
1629110910000|2021-08-16 10:48:30|20291.76|20171.76|20294.18|20174.18|20294.18|20174.18|20291.76|20171.76|10
1629110920000|2021-08-16 10:48:40|20294.06|20174.06|20292.14|20172.14|20294.18|20174.18|20292.14|20172.14|10
1629110930000|2021-08-16 10:48:50|20291.69|20171.69|20291.12|20171.12|20291.69|20171.69|20290.98|20170.98|10
1629110940000|2021-08-16 10:49:00|20291.48|20171.48|20294.53|20174.53|20294.73|20174.73|20291.48|20171.48|10
1629110950000|2021-08-16 10:49:10|20294.43|20174.43|20294.57|20174.57|20294.57|20174.57|20294.11|20174.11|10
1629110960000|2021-08-16 10:49:20|20294.9|20174.9|20295.78|20175.78|20296.17|20176.17|20294.71|20174.71|9
1629110970000|2021-08-16 10:49:30|20295.91|20175.91|20296.27|20176.27|20296.56|20176.56|20294.9|20174.9|9
1629110980000|2021-08-16 10:49:40|20295.86|20175.86|20296.11|20176.11|20297.66|20177.66|20295.86|20175.86|10
1629110990000|2021-08-16 10:49:50|20296.21|20176.21|20296.46|20176.46|20296.66|20176.66|20296.21|20176.21|9
1629111000000|2021-08-16 10:50:00|20296.43|20176.43|20296.62|20176.62|20296.87|20176.87|20296.27|20176.27|9
1629111010000|2021-08-16 10:50:10|20296.02|20176.02|20293.12|20173.12|20296.02|20176.02|20293.12|20173.12|10
1629111020000|2021-08-16 10:50:20|20292.97|20172.97|20294.83|20174.83|20294.83|20174.83|20292.62|20172.62|10
1629111030000|2021-08-16 10:50:30|20294.63|20174.63|20295.8|20175.8|20296.29|20176.29|20294.63|20174.63|10
1629111040000|2021-08-16 10:50:40|20295.83|20175.83|20295.3|20175.3|20296.47|20176.47|20295.3|20175.3|9
1629111050000|2021-08-16 10:50:50|20295.76|20175.76|20296.75|20176.75|20297.49|20177.49|20295.72|20175.72|10
1629111060000|2021-08-16 10:51:00|20297.18|20177.18|20298.33|20178.33|20298.33|20178.33|20296.04|20176.04|10
1629111070000|2021-08-16 10:51:10|20298.2|20178.2|20302.75|20182.75|20302.75|20182.75|20298.2|20178.2|10
1629111080000|2021-08-16 10:51:20|20302.76|20182.76|20303.16|20183.16|20305.43|20185.43|20302.48|20182.48|10
1629111090000|2021-08-16 10:51:30|20305.02|20185.02|20311.84|20191.84|20311.84|20191.84|20304.98|20184.98|10
1629111100000|2021-08-16 10:51:40|20312.18|20192.18|20314.95|20194.95|20314.95|20194.95|20311.73|20191.73|10
1629111110000|2021-08-16 10:51:50|20314.96|20194.96|20321.51|20201.51|20322.36|20202.36|20314.96|20194.96|10
1629111120000|2021-08-16 10:52:00|20321.79|20201.79|20325.3|20205.3|20327.15|20207.15|20321.79|20201.79|10
1629111130000|2021-08-16 10:52:10|20325.46|20205.46|20325.74|20205.74|20325.92|20205.92|20324.42|20204.42|9
1629111140000|2021-08-16 10:52:20|20326.13|20206.13|20329.91|20209.91|20329.91|20209.91|20326.13|20206.13|10
1629111150000|2021-08-16 10:52:30|20330.11|20210.11|20329.5|20209.5|20330.73|20210.73|20329.28|20209.28|10
1629111160000|2021-08-16 10:52:40|20329.64|20209.64|20329.44|20209.44|20329.94|20209.94|20328.82|20208.82|9
1629111170000|2021-08-16 10:52:50|20328.72|20208.72|20331.88|20211.88|20332.88|20212.88|20328.72|20208.72|10
1629111180000|2021-08-16 10:53:00|20331.9|20211.9|20332.18|20212.18|20333.47|20213.47|20330.53|20210.53|10
1629111190000|2021-08-16 10:53:10|20329.52|20209.52|20327.73|20207.73|20331.74|20211.74|20327.73|20207.73|10
1629111200000|2021-08-16 10:53:20|20326|20206|20322.94|20202.94|20326|20206|20320.53|20200.53|10
1629111210000|2021-08-16 10:53:30|20323.18|20203.18|20320.88|20200.88|20323.31|20203.31|20320.88|20200.88|10
1629111220000|2021-08-16 10:53:40|20320.92|20200.92|20323.44|20203.44|20323.44|20203.44|20320.21|20200.21|10
1629111230000|2021-08-16 10:53:50|20322.89|20202.89|20324.73|20204.73|20324.73|20204.73|20322.76|20202.76|10
1629111240000|2021-08-16 10:54:00|20324.51|20204.51|20328.35|20208.35|20328.5|20208.5|20323.54|20203.54|10
1629111250000|2021-08-16 10:54:10|20328.48|20208.48|20331.97|20211.97|20331.97|20211.97|20328.48|20208.48|10
1629111260000|2021-08-16 10:54:20|20333.07|20213.07|20335.63|20215.63|20335.63|20215.63|20333.07|20213.07|10
1629111270000|2021-08-16 10:54:30|20335.89|20215.89|20337.65|20217.65|20337.66|20217.66|20335.63|20215.63|10
1629111280000|2021-08-16 10:54:40|20337.53|20217.53|20335.98|20215.98|20337.53|20217.53|20334.73|20214.73|10
1629111290000|2021-08-16 10:54:50|20336.17|20216.17|20336.1|20216.1|20336.32|20216.32|20334.26|20214.26|10
1629111300000|2021-08-16 10:55:00|20336.35|20216.35|20336.35|20216.35|20337.85|20217.85|20336.04|20216.04|9
1629111310000|2021-08-16 10:55:10|20336.13|20216.13|20334.04|20214.04|20336.46|20216.46|20334.04|20214.04|9
1629111320000|2021-08-16 10:55:20|20333.7|20213.7|20329.74|20209.74|20333.7|20213.7|20329.74|20209.74|10
1629111330000|2021-08-16 10:55:30|20327.78|20207.78|20325.79|20205.79|20327.78|20207.78|20325.23|20205.23|9
1629111340000|2021-08-16 10:55:40|20324.94|20204.94|20325.11|20205.11|20325.51|20205.51|20324.94|20204.94|10
1629111350000|2021-08-16 10:55:50|20322.94|20202.94|20320.71|20200.71|20322.94|20202.94|20320.1|20200.1|10
1629111360000|2021-08-16 10:56:00|20320.53|20200.53|20323.72|20203.72|20324.4|20204.4|20320.29|20200.29|10
1629111370000|2021-08-16 10:56:10|20323.5|20203.5|20327.23|20207.23|20327.23|20207.23|20323.43|20203.43|10
1629111380000|2021-08-16 10:56:20|20327.6|20207.6|20327.85|20207.85|20328.1|20208.1|20326.74|20206.74|8
1629111390000|2021-08-16 10:56:30|20328.06|20208.06|20331.67|20211.67|20331.67|20211.67|20327.62|20207.62|10
1629111400000|2021-08-16 10:56:40|20332.14|20212.14|20331.09|20211.09|20333.2|20213.2|20330.28|20210.28|10
1629111410000|2021-08-16 10:56:50|20330.99|20210.99|20335.27|20215.27|20335.27|20215.27|20330.24|20210.24|10
1629111420000|2021-08-16 10:57:00|20335.87|20215.87|20336.54|20216.54|20337.67|20217.67|20334.62|20214.62|10
1629111430000|2021-08-16 10:57:10|20336.49|20216.49|20334.53|20214.53|20336.49|20216.49|20333.4|20213.4|10
1629111440000|2021-08-16 10:57:20|20335.85|20215.85|20344.74|20224.74|20345.06|20225.06|20335.76|20215.76|10
1629111450000|2021-08-16 10:57:30|20345.73|20225.73|20345.61|20225.61|20345.92|20225.92|20344.83|20224.83|10
1629111460000|2021-08-16 10:57:40|20345.44|20225.44|20347.71|20227.71|20349.5|20229.5|20345.44|20225.44|10
1629111470000|2021-08-16 10:57:50|20346.31|20226.31|20346.21|20226.21|20346.52|20226.52|20344.65|20224.65|10
1629111480000|2021-08-16 10:58:00|20344.8|20224.8|20345.46|20225.46|20346.48|20226.48|20344.17|20224.17|10
1629111490000|2021-08-16 10:58:10|20345.2|20225.2|20347.66|20227.66|20347.66|20227.66|20345.2|20225.2|10
1629111500000|2021-08-16 10:58:20|20347.02|20227.02|20348.28|20228.28|20349.61|20229.61|20346.8|20226.8|10
1629111510000|2021-08-16 10:58:30|20349.71|20229.71|20347.5|20227.5|20349.9|20229.9|20347.48|20227.48|10
1629111520000|2021-08-16 10:58:40|20347.36|20227.36|20345.21|20225.21|20347.36|20227.36|20343.64|20223.64|10
1629111530000|2021-08-16 10:58:50|20345.24|20225.24|20347.9|20227.9|20348.58|20228.58|20345.09|20225.09|10
1629111540000|2021-08-16 10:59:00|20348.3|20228.3|20351.63|20231.63|20351.63|20231.63|20348.3|20228.3|10
1629111550000|2021-08-16 10:59:10|20352.36|20232.36|20355.72|20235.72|20356.23|20236.23|20352.36|20232.36|10
1629111560000|2021-08-16 10:59:20|20353.48|20233.48|20355.72|20235.72|20355.72|20235.72|20353.48|20233.48|10
1629111570000|2021-08-16 10:59:30|20356.17|20236.17|20357.34|20237.34|20357.47|20237.47|20354.59|20234.59|10
1629111580000|2021-08-16 10:59:40|20357.56|20237.56|20360.72|20240.72|20364.13|20244.13|20357.56|20237.56|9
1629111590000|2021-08-16 10:59:50|20361.53|20241.53|20366.29|20246.29|20366.35|20246.35|20361.53|20241.53|10
1629111600000|2021-08-16 11:00:00|20366.36|20246.36|20371.61|20251.61|20371.61|20251.61|20365.46|20245.46|10
1629111610000|2021-08-16 11:00:10|20373.58|20253.58|20376.25|20256.25|20376.25|20256.25|20373.24|20253.24|10
1629111620000|2021-08-16 11:00:20|20376.41|20256.41|20376.17|20256.17|20377.44|20257.44|20374.93|20254.93|10
1629111630000|2021-08-16 11:00:30|20374.93|20254.93|20363.95|20243.95|20374.93|20254.93|20363.54|20243.54|10
1629111640000|2021-08-16 11:00:40|20363.9|20243.9|20360.19|20240.19|20363.9|20243.9|20360.19|20240.19|10
1629111650000|2021-08-16 11:00:50|20359.86|20239.86|20355.83|20235.83|20361.53|20241.53|20355.83|20235.83|10
1629111660000|2021-08-16 11:01:00|20356.53|20236.53|20349.86|20229.86|20356.53|20236.53|20349.86|20229.86|9
1629111670000|2021-08-16 11:01:10|20349.41|20229.41|20344.82|20224.82|20349.82|20229.82|20344.82|20224.82|10
1629111680000|2021-08-16 11:01:20|20344.2|20224.2|20345.6|20225.6|20345.6|20225.6|20344.2|20224.2|10
1629111690000|2021-08-16 11:01:30|20345.53|20225.53|20342.98|20222.98|20345.62|20225.62|20342.98|20222.98|10
1629111700000|2021-08-16 11:01:40|20342.86|20222.86|20340.75|20220.75|20342.86|20222.86|20340.05|20220.05|10
1629111710000|2021-08-16 11:01:50|20340.98|20220.98|20342.72|20222.72|20342.87|20222.87|20340.98|20220.98|10
1629111720000|2021-08-16 11:02:00|20343.12|20223.12|20336.91|20216.91|20343.12|20223.12|20336.91|20216.91|10
1629111730000|2021-08-16 11:02:10|20336|20216|20334.32|20214.32|20336|20216|20333.4|20213.4|10
1629111740000|2021-08-16 11:02:20|20334.13|20214.13|20330.53|20210.53|20334.13|20214.13|20330.53|20210.53|10
1629111750000|2021-08-16 11:02:30|20329.52|20209.52|20329.2|20209.2|20330.72|20210.72|20329.2|20209.2|9
1629111760000|2021-08-16 11:02:40|20329.15|20209.15|20329.19|20209.19|20330.68|20210.68|20328.73|20208.73|10
1629111770000|2021-08-16 11:02:50|20329.82|20209.82|20331.17|20211.17|20331.28|20211.28|20329.74|20209.74|10
1629111780000|2021-08-16 11:03:00|20331.56|20211.56|20331.31|20211.31|20331.56|20211.56|20329.89|20209.89|10
1629111790000|2021-08-16 11:03:10|20331.67|20211.67|20333.67|20213.67|20333.67|20213.67|20330.14|20210.14|10
1629111800000|2021-08-16 11:03:20|20333.72|20213.72|20334|20214|20335.06|20215.06|20333.6|20213.6|10
1629111810000|2021-08-16 11:03:30|20334.14|20214.14|20339.41|20219.41|20340.07|20220.07|20334.14|20214.14|10
1629111820000|2021-08-16 11:03:40|20339.16|20219.16|20341.71|20221.71|20341.71|20221.71|20338.71|20218.71|9
1629111830000|2021-08-16 11:03:50|20340.45|20220.45|20338.96|20218.96|20340.45|20220.45|20337.72|20217.72|10
1629111840000|2021-08-16 11:04:00|20338.37|20218.37|20337.19|20217.19|20338.37|20218.37|20337.09|20217.09|8
1629111850000|2021-08-16 11:04:10|20337.82|20217.82|20330.25|20210.25|20337.82|20217.82|20330.25|20210.25|9
1629111860000|2021-08-16 11:04:20|20329.91|20209.91|20331.23|20211.23|20331.29|20211.29|20329.77|20209.77|10
1629111870000|2021-08-16 11:04:30|20331.61|20211.61|20326.61|20206.61|20331.68|20211.68|20326.42|20206.42|8
1629111880000|2021-08-16 11:04:40|20326.97|20206.97|20325.69|20205.69|20327.44|20207.44|20325.69|20205.69|9
1629111890000|2021-08-16 11:04:50|20325.59|20205.59|20324.02|20204.02|20325.59|20205.59|20324.02|20204.02|10
1629111900000|2021-08-16 11:05:00|20323.85|20203.85|20326.29|20206.29|20327.19|20207.19|20323.71|20203.71|10
1629111910000|2021-08-16 11:05:10|20326.33|20206.33|20324.96|20204.96|20326.33|20206.33|20322.67|20202.67|10
1629111920000|2021-08-16 11:05:20|20325.25|20205.25|20325.05|20205.05|20325.78|20205.78|20324.79|20204.79|10
1629111930000|2021-08-16 11:05:30|20324.88|20204.88|20328.56|20208.56|20328.61|20208.61|20324.88|20204.88|10
1629111940000|2021-08-16 11:05:40|20328.75|20208.75|20328.43|20208.43|20329.64|20209.64|20328.39|20208.39|9
1629111950000|2021-08-16 11:05:50|20328.29|20208.29|20330.92|20210.92|20330.92|20210.92|20328.29|20208.29|9
1629111960000|2021-08-16 11:06:00|20330.91|20210.91|20329.83|20209.83|20330.91|20210.91|20328.98|20208.98|10
1629111970000|2021-08-16 11:06:10|20329.5|20209.5|20329.75|20209.75|20329.75|20209.75|20329.44|20209.44|10
1629111980000|2021-08-16 11:06:20|20328.41|20208.41|20331.4|20211.4|20331.4|20211.4|20328.41|20208.41|9
1629111990000|2021-08-16 11:06:30|20332.77|20212.77|20337.47|20217.47|20337.47|20217.47|20332.71|20212.71|10
1629112000000|2021-08-16 11:06:40|20340.97|20220.97|20348.11|20228.11|20348.11|20228.11|20340.68|20220.68|10
1629112010000|2021-08-16 11:06:50|20346.98|20226.98|20345.9|20225.9|20349.04|20229.04|20345.9|20225.9|10
1629112020000|2021-08-16 11:07:00|20347.45|20227.45|20347.78|20227.78|20348.37|20228.37|20347.09|20227.09|10
1629112030000|2021-08-16 11:07:10|20346.78|20226.78|20351.13|20231.13|20352.26|20232.26|20346.78|20226.78|10
1629112040000|2021-08-16 11:07:20|20351.14|20231.14|20351.23|20231.23|20351.44|20231.44|20349.62|20229.62|10
1629112050000|2021-08-16 11:07:30|20351.17|20231.17|20351.1|20231.1|20353.23|20233.23|20351.1|20231.1|10
1629112060000|2021-08-16 11:07:40|20350.71|20230.71|20346.04|20226.04|20350.71|20230.71|20346.04|20226.04|10
1629112070000|2021-08-16 11:07:50|20348.91|20228.91|20349.85|20229.85|20350.75|20230.75|20348.91|20228.91|10
1629112080000|2021-08-16 11:08:00|20350.93|20230.93|20352.22|20232.22|20352.22|20232.22|20350.14|20230.14|10
1629112090000|2021-08-16 11:08:10|20354.27|20234.27|20351.19|20231.19|20354.59|20234.59|20351.19|20231.19|10
1629112100000|2021-08-16 11:08:20|20351.31|20231.31|20347.07|20227.07|20351.31|20231.31|20347.03|20227.03|10
1629112110000|2021-08-16 11:08:30|20347.9|20227.9|20348.86|20228.86|20348.96|20228.96|20347.9|20227.9|10
1629112120000|2021-08-16 11:08:40|20348.97|20228.97|20347.33|20227.33|20349.45|20229.45|20346.32|20226.32|10
1629112130000|2021-08-16 11:08:50|20347|20227|20345.69|20225.69|20348.48|20228.48|20345.69|20225.69|10
1629112140000|2021-08-16 11:09:00|20346.15|20226.15|20346.56|20226.56|20347.85|20227.85|20346.15|20226.15|10
1629112150000|2021-08-16 11:09:10|20346.51|20226.51|20346.56|20226.56|20347.95|20227.95|20346.51|20226.51|10
1629112160000|2021-08-16 11:09:20|20346.35|20226.35|20342.8|20222.8|20346.35|20226.35|20342.72|20222.72|10
1629112170000|2021-08-16 11:09:30|20342.86|20222.86|20342.64|20222.64|20344.76|20224.76|20342.64|20222.64|9
1629112180000|2021-08-16 11:09:40|20342.93|20222.93|20345.74|20225.74|20345.74|20225.74|20342.93|20222.93|10
1629112190000|2021-08-16 11:09:50|20345.8|20225.8|20346.22|20226.22|20346.22|20226.22|20344.02|20224.02|10
1629112200000|2021-08-16 11:10:00|20346.66|20226.66|20347.43|20227.43|20347.45|20227.45|20345.47|20225.47|10
1629112210000|2021-08-16 11:10:10|20347.66|20227.66|20348.95|20228.95|20349.13|20229.13|20347.66|20227.66|10
1629112220000|2021-08-16 11:10:20|20349.35|20229.35|20350.37|20230.37|20350.37|20230.37|20349.35|20229.35|9
1629112230000|2021-08-16 11:10:30|20351.74|20231.74|20352.57|20232.57|20352.7|20232.7|20351.7|20231.7|10
1629112240000|2021-08-16 11:10:40|20352.53|20232.53|20351.34|20231.34|20352.93|20232.93|20351.06|20231.06|10
1629112250000|2021-08-16 11:10:50|20350.7|20230.7|20347.86|20227.86|20352.03|20232.03|20347.86|20227.86|10
1629112260000|2021-08-16 11:11:00|20347.78|20227.78|20344.18|20224.18|20347.78|20227.78|20344.18|20224.18|10
1629112270000|2021-08-16 11:11:10|20344.14|20224.14|20343.36|20223.36|20344.92|20224.92|20343.36|20223.36|10
1629112280000|2021-08-16 11:11:20|20344.67|20224.67|20343.9|20223.9|20344.67|20224.67|20342.88|20222.88|10
1629112290000|2021-08-16 11:11:30|20345.4|20225.4|20343.37|20223.37|20345.43|20225.43|20343.37|20223.37|9
1629112300000|2021-08-16 11:11:40|20343.52|20223.52|20345.66|20225.66|20345.66|20225.66|20343.31|20223.31|10
1629112310000|2021-08-16 11:11:50|20346.02|20226.02|20344.3|20224.3|20346.02|20226.02|20344.09|20224.09|10
1629112320000|2021-08-16 11:12:00|20344.15|20224.15|20347.98|20227.98|20349.6|20229.6|20342.57|20222.57|10
1629112330000|2021-08-16 11:12:10|20348.7|20228.7|20355.53|20235.53|20355.53|20235.53|20348.7|20228.7|10
1629112340000|2021-08-16 11:12:20|20356.32|20236.32|20353.91|20233.91|20356.32|20236.32|20351.94|20231.94|10
1629112350000|2021-08-16 11:12:30|20354.13|20234.13|20354.52|20234.52|20354.52|20234.52|20353.7|20233.7|8
1629112360000|2021-08-16 11:12:40|20354.67|20234.67|20355.77|20235.77|20356|20236|20354.4|20234.4|10
1629112370000|2021-08-16 11:12:50|20354.63|20234.63|20354.9|20234.9|20355.43|20235.43|20354.13|20234.13|10
1629112380000|2021-08-16 11:13:00|20356.96|20236.96|20353.31|20233.31|20356.96|20236.96|20353.31|20233.31|10
1629112390000|2021-08-16 11:13:10|20353.25|20233.25|20358.66|20238.66|20358.66|20238.66|20353.11|20233.11|10
1629112400000|2021-08-16 11:13:20|20358.82|20238.82|20367.56|20247.56|20367.56|20247.56|20358.82|20238.82|10
1629112410000|2021-08-16 11:13:30|20372.5|20252.5|20380.12|20260.12|20380.12|20260.12|20372.5|20252.5|10
1629112420000|2021-08-16 11:13:40|20380.79|20260.79|20384.92|20264.92|20384.92|20264.92|20380.53|20260.53|10
1629112430000|2021-08-16 11:13:50|20385.9|20265.9|20386.04|20266.04|20387.3|20267.3|20384.99|20264.99|10
1629112440000|2021-08-16 11:14:00|20386.26|20266.26|20393.99|20273.99|20393.99|20273.99|20386.26|20266.26|10
1629112450000|2021-08-16 11:14:10|20395.11|20275.11|20404.14|20284.14|20404.14|20284.14|20395.11|20275.11|10
1629112460000|2021-08-16 11:14:20|20406.52|20286.52|20405.96|20285.96|20407.45|20287.45|20405.09|20285.09|10
1629112470000|2021-08-16 11:14:30|20405.68|20285.68|20406|20286|20406.4|20286.4|20404.3|20284.3|10
1629112480000|2021-08-16 11:14:40|20406.36|20286.36|20412.59|20292.59|20412.59|20292.59|20406.2|20286.2|10
1629112490000|2021-08-16 11:14:50|20416.94|20296.94|20426.15|20306.15|20426.15|20306.15|20416.94|20296.94|10
1629112500000|2021-08-16 11:15:00|20425.62|20305.62|20428.89|20308.89|20428.89|20308.89|20425.62|20305.62|10
1629112510000|2021-08-16 11:15:10|20431.35|20311.35|20429.98|20309.98|20431.44|20311.44|20428.77|20308.77|10
1629112520000|2021-08-16 11:15:20|20429.45|20309.45|20426.13|20306.13|20430.03|20310.03|20425.2|20305.2|10
1629112530000|2021-08-16 11:15:30|20425.93|20305.93|20427.4|20307.4|20428.71|20308.71|20425.93|20305.93|10
1629112540000|2021-08-16 11:15:40|20432.83|20312.83|20439.41|20319.41|20439.41|20319.41|20432.83|20312.83|10
1629112550000|2021-08-16 11:15:50|20441.53|20321.53|20448.98|20328.98|20449.37|20329.37|20441.53|20321.53|10
1629112560000|2021-08-16 11:16:00|20448.22|20328.22|20450.79|20330.79|20452.31|20332.31|20448.22|20328.22|10
1629112570000|2021-08-16 11:16:10|20449.94|20329.94|20449.3|20329.3|20450.03|20330.03|20447.51|20327.51|10
1629112580000|2021-08-16 11:16:20|20452.56|20332.56|20460.82|20340.82|20460.82|20340.82|20452.56|20332.56|10
1629112590000|2021-08-16 11:16:30|20461.91|20341.91|20460.23|20340.23|20462.68|20342.68|20460.23|20340.23|10
1629112600000|2021-08-16 11:16:40|20460.12|20340.12|20460.62|20340.62|20461.64|20341.64|20460.11|20340.11|10
1629112610000|2021-08-16 11:16:50|20459.03|20339.03|20463.36|20343.36|20463.36|20343.36|20457.4|20337.4|10
1629112620000|2021-08-16 11:17:00|20463.8|20343.8|20462.85|20342.85|20463.95|20343.95|20460.99|20340.99|10
1629112630000|2021-08-16 11:17:10|20461.57|20341.57|20454.4|20334.4|20461.57|20341.57|20453.78|20333.78|10
1629112640000|2021-08-16 11:17:20|20454.32|20334.32|20454.33|20334.33|20454.99|20334.99|20452.41|20332.41|10
1629112650000|2021-08-16 11:17:30|20454.86|20334.86|20447.79|20327.79|20454.86|20334.86|20447.79|20327.79|9
1629112660000|2021-08-16 11:17:40|20449.39|20329.39|20451.22|20331.22|20452.97|20332.97|20449.24|20329.24|10
1629112670000|2021-08-16 11:17:50|20448.76|20328.76|20451.89|20331.89|20451.89|20331.89|20448.76|20328.76|10
1629112680000|2021-08-16 11:18:00|20452.05|20332.05|20450.61|20330.61|20452.05|20332.05|20450.61|20330.61|10
1629112690000|2021-08-16 11:18:10|20449.13|20329.13|20450|20330|20450|20330|20448.16|20328.16|10
1629112700000|2021-08-16 11:18:20|20449.94|20329.94|20449.12|20329.12|20450.1|20330.1|20448.3|20328.3|10
1629112710000|2021-08-16 11:18:30|20448.71|20328.71|20449.41|20329.41|20449.79|20329.79|20448.3|20328.3|10
1629112720000|2021-08-16 11:18:40|20449.59|20329.59|20448.75|20328.75|20450.33|20330.33|20448.75|20328.75|9
1629112730000|2021-08-16 11:18:50|20448.2|20328.2|20446.31|20326.31|20448.2|20328.2|20443.86|20323.86|10
1629112740000|2021-08-16 11:19:00|20446.47|20326.47|20441.83|20321.83|20446.47|20326.47|20441.83|20321.83|10
1629112750000|2021-08-16 11:19:10|20440.6|20320.6|20438.64|20318.64|20440.6|20320.6|20438.29|20318.29|9
1629112760000|2021-08-16 11:19:20|20436.65|20316.65|20437.19|20317.19|20439.96|20319.96|20436.65|20316.65|10
1629112770000|2021-08-16 11:19:30|20436.64|20316.64|20432.76|20312.76|20436.64|20316.64|20431.63|20311.63|10
1629112780000|2021-08-16 11:19:40|20432.48|20312.48|20428.98|20308.98|20432.48|20312.48|20428.98|20308.98|9
1629112790000|2021-08-16 11:19:50|20428.96|20308.96|20425.9|20305.9|20429.73|20309.73|20423.86|20303.86|10
1629112800000|2021-08-16 11:20:00|20424.22|20304.22|20423.15|20303.15|20425.55|20305.55|20421.68|20301.68|10
1629112810000|2021-08-16 11:20:10|20422.75|20302.75|20422.05|20302.05|20422.75|20302.75|20420.54|20300.54|10
1629112820000|2021-08-16 11:20:20|20421.74|20301.74|20421.01|20301.01|20421.75|20301.75|20420.85|20300.85|9
1629112830000|2021-08-16 11:20:30|20420.75|20300.75|20420.11|20300.11|20420.9|20300.9|20419.24|20299.24|10
1629112840000|2021-08-16 11:20:40|20419.72|20299.72|20419.99|20299.99|20420.39|20300.39|20418.31|20298.31|10
1629112850000|2021-08-16 11:20:50|20418.71|20298.71|20419.7|20299.7|20420.29|20300.29|20418.71|20298.71|10
1629112860000|2021-08-16 11:21:00|20418.98|20298.98|20418.96|20298.96|20419.38|20299.38|20418.27|20298.27|10
1629112870000|2021-08-16 11:21:10|20418.24|20298.24|20419.5|20299.5|20420.55|20300.55|20418|20298|10
1629112880000|2021-08-16 11:21:20|20419.14|20299.14|20420.54|20300.54|20420.96|20300.96|20418.9|20298.9|10
1629112890000|2021-08-16 11:21:30|20420.29|20300.29|20421.26|20301.26|20422.3|20302.3|20418.94|20298.94|10
1629112900000|2021-08-16 11:21:40|20422.48|20302.48|20423.73|20303.73|20424.4|20304.4|20422.48|20302.48|9
1629112910000|2021-08-16 11:21:50|20426.57|20306.57|20427.24|20307.24|20428.08|20308.08|20426.37|20306.37|10
1629112920000|2021-08-16 11:22:00|20425.8|20305.8|20427.35|20307.35|20429.57|20309.57|20425.8|20305.8|10
1629112930000|2021-08-16 11:22:10|20427.29|20307.29|20424.05|20304.05|20428.95|20308.95|20424.05|20304.05|10
1629112940000|2021-08-16 11:22:20|20423.25|20303.25|20421.91|20301.91|20423.25|20303.25|20420.37|20300.37|10
1629112950000|2021-08-16 11:22:30|20421.36|20301.36|20423.1|20303.1|20423.87|20303.87|20420.29|20300.29|10
1629112960000|2021-08-16 11:22:40|20423.08|20303.08|20425.61|20305.61|20425.63|20305.63|20423.08|20303.08|10
1629112970000|2021-08-16 11:22:50|20423.96|20303.96|20421.73|20301.73|20423.96|20303.96|20421.73|20301.73|10
1629112980000|2021-08-16 11:23:00|20421.82|20301.82|20420.81|20300.81|20421.87|20301.87|20419.77|20299.77|10
1629112990000|2021-08-16 11:23:10|20420.53|20300.53|20423.17|20303.17|20423.17|20303.17|20420.53|20300.53|10
1629113000000|2021-08-16 11:23:20|20423.42|20303.42|20426.5|20306.5|20427.74|20307.74|20423.42|20303.42|10
1629113010000|2021-08-16 11:23:30|20426.43|20306.43|20426.49|20306.49|20427.57|20307.57|20426.43|20306.43|9
1629113020000|2021-08-16 11:23:40|20426.47|20306.47|20427.96|20307.96|20428.94|20308.94|20426.47|20306.47|10
1629113030000|2021-08-16 11:23:50|20426.57|20306.57|20424.82|20304.82|20427.67|20307.67|20424.82|20304.82|9
1629113040000|2021-08-16 11:24:00|20425.51|20305.51|20432.72|20312.72|20432.72|20312.72|20425.51|20305.51|10
1629113050000|2021-08-16 11:24:10|20433.66|20313.66|20435.12|20315.12|20435.12|20315.12|20433.66|20313.66|10
1629113060000|2021-08-16 11:24:20|20435.22|20315.22|20436.21|20316.21|20436.21|20316.21|20433.64|20313.64|10
1629113070000|2021-08-16 11:24:30|20436.59|20316.59|20439.13|20319.13|20439.92|20319.92|20436.17|20316.17|10
1629113080000|2021-08-16 11:24:40|20438.72|20318.72|20440.23|20320.23|20440.32|20320.32|20438.72|20318.72|10
1629113090000|2021-08-16 11:24:50|20440.35|20320.35|20446.65|20326.65|20446.99|20326.99|20439.56|20319.56|10
1629113100000|2021-08-16 11:25:00|20446.72|20326.72|20441.96|20321.96|20446.72|20326.72|20441.96|20321.96|10
1629113110000|2021-08-16 11:25:10|20442.04|20322.04|20448.55|20328.55|20448.55|20328.55|20442.04|20322.04|10
1629113120000|2021-08-16 11:25:20|20450.32|20330.32|20453.12|20333.12|20453.12|20333.12|20450.32|20330.32|10
1629113130000|2021-08-16 11:25:30|20452.55|20332.55|20450.66|20330.66|20452.55|20332.55|20448.15|20328.15|10
1629113140000|2021-08-16 11:25:40|20450.1|20330.1|20450.14|20330.14|20450.57|20330.57|20447.87|20327.87|10
1629113150000|2021-08-16 11:25:50|20450.12|20330.12|20445.37|20325.37|20450.12|20330.12|20445.37|20325.37|10
1629113160000|2021-08-16 11:26:00|20444.27|20324.27|20440.03|20320.03|20444.27|20324.27|20440.03|20320.03|10
1629113170000|2021-08-16 11:26:10|20438.92|20318.92|20434.91|20314.91|20438.92|20318.92|20433.8|20313.8|10
1629113180000|2021-08-16 11:26:20|20434.19|20314.19|20431.52|20311.52|20434.19|20314.19|20431.52|20311.52|10
1629113190000|2021-08-16 11:26:30|20431.33|20311.33|20429.41|20309.41|20431.33|20311.33|20429.2|20309.2|10
1629113200000|2021-08-16 11:26:40|20429.44|20309.44|20428.21|20308.21|20429.44|20309.44|20425.86|20305.86|9
1629113210000|2021-08-16 11:26:50|20428.3|20308.3|20428.77|20308.77|20431.05|20311.05|20428.27|20308.27|10
1629113220000|2021-08-16 11:27:00|20429.63|20309.63|20429.75|20309.75|20429.81|20309.81|20428.41|20308.41|10
1629113230000|2021-08-16 11:27:10|20428.19|20308.19|20429.66|20309.66|20430.07|20310.07|20428.19|20308.19|10
1629113240000|2021-08-16 11:27:20|20429.68|20309.68|20431.96|20311.96|20431.97|20311.97|20428.61|20308.61|10
1629113250000|2021-08-16 11:27:30|20432.24|20312.24|20431.74|20311.74|20432.45|20312.45|20430.61|20310.61|10
1629113260000|2021-08-16 11:27:40|20433.06|20313.06|20428.56|20308.56|20433.06|20313.06|20427.62|20307.62|9
1629113270000|2021-08-16 11:27:50|20426.13|20306.13|20421.29|20301.29|20426.13|20306.13|20421.23|20301.23|9
1629113280000|2021-08-16 11:28:00|20420.68|20300.68|20416.95|20296.95|20421.3|20301.3|20416.95|20296.95|10
1629113290000|2021-08-16 11:28:10|20416.63|20296.63|20414.48|20294.48|20417.65|20297.65|20414.39|20294.39|10
1629113300000|2021-08-16 11:28:20|20414.82|20294.82|20416.86|20296.86|20416.88|20296.88|20414.82|20294.82|9
1629113310000|2021-08-16 11:28:30|20416.87|20296.87|20416.13|20296.13|20417.69|20297.69|20415.9|20295.9|9
1629113320000|2021-08-16 11:28:40|20414.25|20294.25|20408.05|20288.05|20414.25|20294.25|20407.88|20287.88|10
1629113330000|2021-08-16 11:28:50|20408.62|20288.62|20409.23|20289.23|20410.07|20290.07|20407.77|20287.77|10
1629113340000|2021-08-16 11:29:00|20410.03|20290.03|20407.28|20287.28|20410.06|20290.06|20406.47|20286.47|10
1629113350000|2021-08-16 11:29:10|20407.18|20287.18|20407.09|20287.09|20407.24|20287.24|20406.08|20286.08|10
1629113360000|2021-08-16 11:29:20|20408.75|20288.75|20412.98|20292.98|20412.98|20292.98|20406.26|20286.26|10
1629113370000|2021-08-16 11:29:30|20415.45|20295.45|20422.98|20302.98|20424.15|20304.15|20415.45|20295.45|10
1629113380000|2021-08-16 11:29:40|20423.25|20303.25|20423.61|20303.61|20425.19|20305.19|20423.2|20303.2|10
1629113390000|2021-08-16 11:29:50|20423.48|20303.48|20420.18|20300.18|20423.48|20303.48|20419.28|20299.28|10
1629113400000|2021-08-16 11:30:00|20420.14|20300.14|20418.9|20298.9|20420.95|20300.95|20418.38|20298.38|10
1629113410000|2021-08-16 11:30:10|20418.55|20298.55|20416.78|20296.78|20418.55|20298.55|20415.6|20295.6|10
1629113420000|2021-08-16 11:30:20|20416.32|20296.32|20414.61|20294.61|20416.32|20296.32|20414.61|20294.61|10
1629113430000|2021-08-16 11:30:30|20414.56|20294.56|20412.08|20292.08|20414.56|20294.56|20412.08|20292.08|10
1629113440000|2021-08-16 11:30:40|20412.2|20292.2|20403.21|20283.21|20412.2|20292.2|20403.21|20283.21|10
1629113450000|2021-08-16 11:30:50|20402.66|20282.66|20402.55|20282.55|20402.68|20282.68|20400.92|20280.92|10
1629113460000|2021-08-16 11:31:00|20402.53|20282.53|20397.93|20277.93|20402.53|20282.53|20397.58|20277.58|10
1629113470000|2021-08-16 11:31:10|20396.25|20276.25|20386.13|20266.13|20396.25|20276.25|20386.13|20266.13|9
1629113480000|2021-08-16 11:31:20|20385.96|20265.96|20380.45|20260.45|20385.96|20265.96|20380.45|20260.45|10
1629113490000|2021-08-16 11:31:30|20380.63|20260.63|20378.97|20258.97|20383.19|20263.19|20378.46|20258.46|10
1629113500000|2021-08-16 11:31:40|20378.36|20258.36|20376.21|20256.21|20378.36|20258.36|20376.14|20256.14|10
1629113510000|2021-08-16 11:31:50|20375.67|20255.67|20374.22|20254.22|20375.67|20255.67|20373.78|20253.78|10
1629113520000|2021-08-16 11:32:00|20374.33|20254.33|20373.36|20253.36|20374.33|20254.33|20371.78|20251.78|8
1629113530000|2021-08-16 11:32:10|20372.91|20252.91|20373.08|20253.08|20373.08|20253.08|20372.33|20252.33|10
1629113540000|2021-08-16 11:32:20|20372.9|20252.9|20375.01|20255.01|20375.01|20255.01|20372.13|20252.13|10
1629113550000|2021-08-16 11:32:30|20374.89|20254.89|20373.71|20253.71|20376.15|20256.15|20373.71|20253.71|10
1629113560000|2021-08-16 11:32:40|20374.97|20254.97|20373.22|20253.22|20375.17|20255.17|20373.2|20253.2|10
1629113570000|2021-08-16 11:32:50|20372.97|20252.97|20373.11|20253.11|20373.15|20253.15|20371.61|20251.61|10
1629113580000|2021-08-16 11:33:00|20372.98|20252.98|20369.86|20249.86|20372.98|20252.98|20369.86|20249.86|10
1629113590000|2021-08-16 11:33:10|20369.42|20249.42|20372.47|20252.47|20372.47|20252.47|20369.34|20249.34|10
1629113600000|2021-08-16 11:33:20|20373.26|20253.26|20383.37|20263.37|20383.62|20263.62|20373.26|20253.26|10
1629113610000|2021-08-16 11:33:30|20383.26|20263.26|20396.81|20276.81|20396.81|20276.81|20383.26|20263.26|10
1629113620000|2021-08-16 11:33:40|20397.28|20277.28|20400.63|20280.63|20400.63|20280.63|20397.28|20277.28|10
1629113630000|2021-08-16 11:33:50|20401.23|20281.23|20399.45|20279.45|20401.23|20281.23|20399.06|20279.06|10
1629113640000|2021-08-16 11:34:00|20399.2|20279.2|20397.65|20277.65|20399.2|20279.2|20396.33|20276.33|10
1629113650000|2021-08-16 11:34:10|20396.7|20276.7|20393.64|20273.64|20398.14|20278.14|20393.03|20273.03|10
1629113660000|2021-08-16 11:34:20|20393.42|20273.42|20388.09|20268.09|20393.42|20273.42|20386.43|20266.43|10
1629113670000|2021-08-16 11:34:30|20388.39|20268.39|20388.32|20268.32|20389.14|20269.14|20387.34|20267.34|10
1629113680000|2021-08-16 11:34:40|20387.98|20267.98|20391.93|20271.93|20391.93|20271.93|20387|20267|10
1629113690000|2021-08-16 11:34:50|20391.46|20271.46|20391.52|20271.52|20393.78|20273.78|20391.41|20271.41|10
1629113700000|2021-08-16 11:35:00|20390.75|20270.75|20389.85|20269.85|20390.75|20270.75|20389.45|20269.45|10
1629113710000|2021-08-16 11:35:10|20391|20271|20392.01|20272.01|20392.33|20272.33|20391|20271|10
1629113720000|2021-08-16 11:35:20|20392.21|20272.21|20393.43|20273.43|20393.43|20273.43|20391.26|20271.26|10
1629113730000|2021-08-16 11:35:30|20395.39|20275.39|20397.36|20277.36|20397.36|20277.36|20394.78|20274.78|10
1629113740000|2021-08-16 11:35:40|20397.04|20277.04|20395.64|20275.64|20398.91|20278.91|20395.64|20275.64|10
1629113750000|2021-08-16 11:35:50|20396.35|20276.35|20392.48|20272.48|20396.71|20276.71|20392.29|20272.29|10
1629113760000|2021-08-16 11:36:00|20393.02|20273.02|20393.79|20273.79|20393.88|20273.88|20391.75|20271.75|10
1629113770000|2021-08-16 11:36:10|20393.65|20273.65|20395.57|20275.57|20395.57|20275.57|20392.98|20272.98|10
1629113780000|2021-08-16 11:36:20|20395.96|20275.96|20393.68|20273.68|20396.51|20276.51|20393.33|20273.33|10
1629113790000|2021-08-16 11:36:30|20394.97|20274.97|20398.15|20278.15|20398.15|20278.15|20394.53|20274.53|10
1629113800000|2021-08-16 11:36:40|20397.14|20277.14|20400.88|20280.88|20400.88|20280.88|20397.11|20277.11|10
1629113810000|2021-08-16 11:36:50|20401.18|20281.18|20401.76|20281.76|20401.76|20281.76|20399.48|20279.48|10
1629113820000|2021-08-16 11:37:00|20402.28|20282.28|20414.98|20294.98|20414.98|20294.98|20402.28|20282.28|10
1629113830000|2021-08-16 11:37:10|20414.96|20294.96|20420.47|20300.47|20421.84|20301.84|20414.96|20294.96|10
1629113840000|2021-08-16 11:37:20|20421.89|20301.89|20421.5|20301.5|20422.19|20302.19|20420.91|20300.91|10
1629113850000|2021-08-16 11:37:30|20423.71|20303.71|20424.84|20304.84|20424.84|20304.84|20422.75|20302.75|10
1629113860000|2021-08-16 11:37:40|20425.44|20305.44|20428.09|20308.09|20428.34|20308.34|20425.26|20305.26|10
1629113870000|2021-08-16 11:37:50|20427.9|20307.9|20423.49|20303.49|20427.9|20307.9|20423.49|20303.49|10
1629113880000|2021-08-16 11:38:00|20422.9|20302.9|20419.03|20299.03|20422.9|20302.9|20419.03|20299.03|10
1629113890000|2021-08-16 11:38:10|20419.06|20299.06|20414.63|20294.63|20419.06|20299.06|20414.63|20294.63|10
1629113900000|2021-08-16 11:38:20|20413.96|20293.96|20411.33|20291.33|20413.96|20293.96|20410.67|20290.67|10
1629113910000|2021-08-16 11:38:30|20413.05|20293.05|20415.61|20295.61|20415.61|20295.61|20413.05|20293.05|9
1629113920000|2021-08-16 11:38:40|20415.74|20295.74|20414.43|20294.43|20415.74|20295.74|20413.89|20293.89|9
1629113930000|2021-08-16 11:38:50|20414.31|20294.31|20415.06|20295.06|20415.08|20295.08|20414.31|20294.31|10
1629113940000|2021-08-16 11:39:00|20414.97|20294.97|20411.71|20291.71|20415.73|20295.73|20410.79|20290.79|10
1629113950000|2021-08-16 11:39:10|20411.67|20291.67|20412.2|20292.2|20412.25|20292.25|20411.16|20291.16|10
1629113960000|2021-08-16 11:39:20|20411.81|20291.81|20413.75|20293.75|20414.16|20294.16|20411.81|20291.81|10
1629113970000|2021-08-16 11:39:30|20413.93|20293.93|20413.4|20293.4|20414.09|20294.09|20413.11|20293.11|10
1629113980000|2021-08-16 11:39:40|20413.38|20293.38|20410.72|20290.72|20413.45|20293.45|20410.5|20290.5|10
1629113990000|2021-08-16 11:39:50|20410.24|20290.24|20406.58|20286.58|20410.5|20290.5|20406.58|20286.58|10
1629114000000|2021-08-16 11:40:00|20407.53|20287.53|20407.48|20287.48|20408.9|20288.9|20407.48|20287.48|9
1629114010000|2021-08-16 11:40:10|20407.62|20287.62|20402|20282|20407.62|20287.62|20402|20282|10
1629114020000|2021-08-16 11:40:20|20402.02|20282.02|20402.3|20282.3|20402.3|20282.3|20400.88|20280.88|9
1629114030000|2021-08-16 11:40:30|20402.32|20282.32|20401.55|20281.55|20402.32|20282.32|20400.77|20280.77|10
1629114040000|2021-08-16 11:40:40|20401.33|20281.33|20397.1|20277.1|20401.33|20281.33|20396.98|20276.98|10
1629114050000|2021-08-16 11:40:50|20395.83|20275.83|20391.64|20271.64|20395.83|20275.83|20390.23|20270.23|9
1629114060000|2021-08-16 11:41:00|20389.23|20269.23|20388.56|20268.56|20391.46|20271.46|20388.32|20268.32|10
1629114070000|2021-08-16 11:41:10|20388.77|20268.77|20387.03|20267.03|20389.21|20269.21|20387.03|20267.03|10
1629114080000|2021-08-16 11:41:20|20386.93|20266.93|20386.24|20266.24|20386.93|20266.93|20385.43|20265.43|10
1629114090000|2021-08-16 11:41:30|20387.76|20267.76|20389.43|20269.43|20389.43|20269.43|20387.76|20267.76|10
1629114100000|2021-08-16 11:41:40|20387.95|20267.95|20388.8|20268.8|20388.8|20268.8|20387.52|20267.52|10
1629114110000|2021-08-16 11:41:50|20388.73|20268.73|20385.51|20265.51|20388.73|20268.73|20385.08|20265.08|10
1629114120000|2021-08-16 11:42:00|20384.07|20264.07|20382.92|20262.92|20385.15|20265.15|20382.92|20262.92|10
1629114130000|2021-08-16 11:42:10|20383.08|20263.08|20385.49|20265.49|20385.52|20265.52|20382.95|20262.95|10
1629114140000|2021-08-16 11:42:20|20385.35|20265.35|20383.96|20263.96|20385.35|20265.35|20383.96|20263.96|9
1629114150000|2021-08-16 11:42:30|20383.82|20263.82|20385.42|20265.42|20385.62|20265.62|20383.78|20263.78|9
1629114160000|2021-08-16 11:42:40|20385.38|20265.38|20386.38|20266.38|20386.75|20266.75|20385.38|20265.38|8
1629114170000|2021-08-16 11:42:50|20385.99|20265.99|20384.81|20264.81|20386.25|20266.25|20384.14|20264.14|10
1629114180000|2021-08-16 11:43:00|20385|20265|20384.56|20264.56|20385|20265|20384.56|20264.56|5
1629114190000|2021-08-16 11:43:10|20384.12|20264.12|20382.57|20262.57|20384.35|20264.35|20382.11|20262.11|10
1629114200000|2021-08-16 11:43:20|20382.73|20262.73|20381.5|20261.5|20383.4|20263.4|20381.5|20261.5|9
1629114210000|2021-08-16 11:43:30|20379.85|20259.85|20379.17|20259.17|20380.44|20260.44|20377.69|20257.69|10
1629114220000|2021-08-16 11:43:40|20379.3|20259.3|20378.83|20258.83|20379.42|20259.42|20377.47|20257.47|9
1629114230000|2021-08-16 11:43:50|20377.59|20257.59|20377.55|20257.55|20379.56|20259.56|20377.55|20257.55|10
1629114240000|2021-08-16 11:44:00|20378.8|20258.8|20376.92|20256.92|20379.26|20259.26|20376.9|20256.9|9
1629114250000|2021-08-16 11:44:10|20377.22|20257.22|20377.26|20257.26|20377.56|20257.56|20376.27|20256.27|10
1629114260000|2021-08-16 11:44:20|20377.46|20257.46|20375.82|20255.82|20377.48|20257.48|20374.91|20254.91|10
1629114270000|2021-08-16 11:44:30|20374.42|20254.42|20376.29|20256.29|20376.29|20256.29|20374.42|20254.42|7
1629114280000|2021-08-16 11:44:40|20376.7|20256.7|20380.11|20260.11|20380.11|20260.11|20376.59|20256.59|10
1629114290000|2021-08-16 11:44:50|20380.03|20260.03|20377.45|20257.45|20380.5|20260.5|20377.45|20257.45|10
1629114300000|2021-08-16 11:45:00|20380.13|20260.13|20377.19|20257.19|20381.35|20261.35|20377.19|20257.19|10
1629114310000|2021-08-16 11:45:10|20377.01|20257.01|20374.04|20254.04|20377.01|20257.01|20372.63|20252.63|10
1629114320000|2021-08-16 11:45:20|20372.93|20252.93|20373.37|20253.37|20373.37|20253.37|20369.57|20249.57|10
1629114330000|2021-08-16 11:45:30|20373.59|20253.59|20374.63|20254.63|20376.09|20256.09|20372.49|20252.49|10
1629114340000|2021-08-16 11:45:40|20375.2|20255.2|20378.76|20258.76|20379.56|20259.56|20375.2|20255.2|10
1629114350000|2021-08-16 11:45:50|20380.05|20260.05|20382.82|20262.82|20383.23|20263.23|20379.56|20259.56|10
1629114360000|2021-08-16 11:46:00|20384.15|20264.15|20383.17|20263.17|20384.15|20264.15|20381.51|20261.51|9
1629114370000|2021-08-16 11:46:10|20382.51|20262.51|20381.1|20261.1|20382.51|20262.51|20380.79|20260.79|10
1629114380000|2021-08-16 11:46:20|20382.41|20262.41|20381.13|20261.13|20382.66|20262.66|20380.26|20260.26|10
1629114390000|2021-08-16 11:46:30|20380.98|20260.98|20387.38|20267.38|20387.45|20267.45|20380.98|20260.98|10
1629114400000|2021-08-16 11:46:40|20386.8|20266.8|20385.94|20265.94|20386.85|20266.85|20384.34|20264.34|10
1629114410000|2021-08-16 11:46:50|20386.06|20266.06|20385.04|20265.04|20386.19|20266.19|20384.22|20264.22|10
1629114420000|2021-08-16 11:47:00|20384.84|20264.84|20379.2|20259.2|20384.84|20264.84|20377.84|20257.84|10
1629114430000|2021-08-16 11:47:10|20380.28|20260.28|20381.17|20261.17|20381.17|20261.17|20379.56|20259.56|8
1629114440000|2021-08-16 11:47:20|20381.3|20261.3|20382.62|20262.62|20382.62|20262.62|20381.3|20261.3|10
1629114450000|2021-08-16 11:47:30|20382.85|20262.85|20382.33|20262.33|20382.89|20262.89|20382.33|20262.33|10
1629114460000|2021-08-16 11:47:40|20382.35|20262.35|20382.9|20262.9|20382.9|20262.9|20382.12|20262.12|8
1629114470000|2021-08-16 11:47:50|20382.7|20262.7|20379.32|20259.32|20382.7|20262.7|20379.32|20259.32|10
1629114480000|2021-08-16 11:48:00|20377.29|20257.29|20374.2|20254.2|20377.29|20257.29|20374.2|20254.2|10
1629114490000|2021-08-16 11:48:10|20373.42|20253.42|20369.92|20249.92|20373.42|20253.42|20369.92|20249.92|10
1629114500000|2021-08-16 11:48:20|20367.99|20247.99|20368.21|20248.21|20368.92|20248.92|20366.77|20246.77|10
1629114510000|2021-08-16 11:48:30|20367.92|20247.92|20365.55|20245.55|20368.76|20248.76|20365.55|20245.55|10
1629114520000|2021-08-16 11:48:40|20365.53|20245.53|20369|20249|20370.5|20250.5|20365.46|20245.46|10
1629114530000|2021-08-16 11:48:50|20368.16|20248.16|20372.3|20252.3|20372.95|20252.95|20368.16|20248.16|10
1629114540000|2021-08-16 11:49:00|20372.55|20252.55|20372.04|20252.04|20374.48|20254.48|20371.52|20251.52|10
1629114550000|2021-08-16 11:49:10|20372.34|20252.34|20374.23|20254.23|20374.34|20254.34|20372.27|20252.27|10
1629114560000|2021-08-16 11:49:20|20374.46|20254.46|20372.35|20252.35|20374.46|20254.46|20372.12|20252.12|10
1629114570000|2021-08-16 11:49:30|20372.46|20252.46|20373.32|20253.32|20375.02|20255.02|20372.18|20252.18|10
1629114580000|2021-08-16 11:49:40|20373.3|20253.3|20375.75|20255.75|20375.75|20255.75|20373.29|20253.29|10
1629114590000|2021-08-16 11:49:50|20374.55|20254.55|20374.78|20254.78|20375.41|20255.41|20374.55|20254.55|9
1629114600000|2021-08-16 11:50:00|20374.79|20254.79|20375.39|20255.39|20376.11|20256.11|20374.61|20254.61|10
1629114610000|2021-08-16 11:50:10|20375.21|20255.21|20374.19|20254.19|20375.39|20255.39|20372.02|20252.02|10
1629114620000|2021-08-16 11:50:20|20374.05|20254.05|20377.66|20257.66|20377.66|20257.66|20374.05|20254.05|10
1629114630000|2021-08-16 11:50:30|20377.48|20257.48|20376.76|20256.76|20377.7|20257.7|20375.57|20255.57|10
1629114640000|2021-08-16 11:50:40|20376.61|20256.61|20376.92|20256.92|20377.06|20257.06|20376.07|20256.07|10
1629114650000|2021-08-16 11:50:50|20376.61|20256.61|20377.97|20257.97|20377.97|20257.97|20376.11|20256.11|10
1629114660000|2021-08-16 11:51:00|20378.25|20258.25|20377.82|20257.82|20379.2|20259.2|20377.19|20257.19|10
1629114670000|2021-08-16 11:51:10|20378.42|20258.42|20379.32|20259.32|20380.36|20260.36|20378.42|20258.42|10
1629114680000|2021-08-16 11:51:20|20380.07|20260.07|20382.35|20262.35|20382.35|20262.35|20380.07|20260.07|10
1629114690000|2021-08-16 11:51:30|20382.43|20262.43|20386.07|20266.07|20386.07|20266.07|20382.43|20262.43|10
1629114700000|2021-08-16 11:51:40|20387.04|20267.04|20386.82|20266.82|20387.73|20267.73|20386.82|20266.82|10
1629114710000|2021-08-16 11:51:50|20387.36|20267.36|20387.42|20267.42|20387.89|20267.89|20385.93|20265.93|10
1629114720000|2021-08-16 11:52:00|20385.75|20265.75|20378.76|20258.76|20386.51|20266.51|20378.76|20258.76|10
1629114730000|2021-08-16 11:52:10|20378.71|20258.71|20380.21|20260.21|20381.76|20261.76|20378.71|20258.71|10
1629114740000|2021-08-16 11:52:20|20380.59|20260.59|20383.4|20263.4|20383.46|20263.46|20380.15|20260.15|10
1629114750000|2021-08-16 11:52:30|20383.75|20263.75|20385.18|20265.18|20385.18|20265.18|20383.05|20263.05|9
1629114760000|2021-08-16 11:52:40|20384.83|20264.83|20385.94|20265.94|20385.94|20265.94|20384.83|20264.83|10
1629114770000|2021-08-16 11:52:50|20386.51|20266.51|20387.44|20267.44|20387.44|20267.44|20385.36|20265.36|10
1629114780000|2021-08-16 11:53:00|20387.37|20267.37|20386.54|20266.54|20387.37|20267.37|20385.27|20265.27|7
1629114790000|2021-08-16 11:53:10|20386.77|20266.77|20385.25|20265.25|20387.19|20267.19|20385.25|20265.25|9
1629114800000|2021-08-16 11:53:20|20383.67|20263.67|20381.3|20261.3|20383.67|20263.67|20381.3|20261.3|10
1629114810000|2021-08-16 11:53:30|20380.28|20260.28|20377.95|20257.95|20380.28|20260.28|20376.75|20256.75|10
1629114820000|2021-08-16 11:53:40|20377.52|20257.52|20378.17|20258.17|20378.22|20258.22|20377.26|20257.26|10
1629114830000|2021-08-16 11:53:50|20378.26|20258.26|20380.65|20260.65|20380.7|20260.7|20378.26|20258.26|9
1629114840000|2021-08-16 11:54:00|20380.69|20260.69|20380.77|20260.77|20380.77|20260.77|20379.28|20259.28|10
1629114850000|2021-08-16 11:54:10|20379.19|20259.19|20376.55|20256.55|20379.35|20259.35|20376.55|20256.55|10
1629114860000|2021-08-16 11:54:20|20376.95|20256.95|20373.2|20253.2|20376.98|20256.98|20373.2|20253.2|10
1629114870000|2021-08-16 11:54:30|20374.36|20254.36|20373.89|20253.89|20374.36|20254.36|20373.67|20253.67|9
1629114880000|2021-08-16 11:54:40|20374.08|20254.08|20370.67|20250.67|20374.08|20254.08|20370.67|20250.67|9
1629114890000|2021-08-16 11:54:50|20370.76|20250.76|20368.5|20248.5|20370.76|20250.76|20367.57|20247.57|10
1629114900000|2021-08-16 11:55:00|20367.26|20247.26|20369.36|20249.36|20369.36|20249.36|20367.26|20247.26|10
1629114910000|2021-08-16 11:55:10|20368.59|20248.59|20371.65|20251.65|20372.71|20252.71|20368.59|20248.59|10
1629114920000|2021-08-16 11:55:20|20371.47|20251.47|20374.57|20254.57|20374.73|20254.73|20371.47|20251.47|10
1629114930000|2021-08-16 11:55:30|20374.21|20254.21|20373.87|20253.87|20374.21|20254.21|20373.77|20253.77|9
1629114940000|2021-08-16 11:55:40|20372.21|20252.21|20373.57|20253.57|20373.88|20253.88|20372.05|20252.05|10
1629114950000|2021-08-16 11:55:50|20373.24|20253.24|20376.35|20256.35|20376.35|20256.35|20373.24|20253.24|10
1629114960000|2021-08-16 11:56:00|20376.61|20256.61|20377.79|20257.79|20378.73|20258.73|20376.61|20256.61|10
1629114970000|2021-08-16 11:56:10|20377.54|20257.54|20378.06|20258.06|20378.09|20258.09|20376.82|20256.82|9
1629114980000|2021-08-16 11:56:20|20378.1|20258.1|20374.64|20254.64|20378.1|20258.1|20374.62|20254.62|10
1629114990000|2021-08-16 11:56:30|20374.95|20254.95|20374.04|20254.04|20374.95|20254.95|20372.52|20252.52|10
1629115000000|2021-08-16 11:56:40|20374.08|20254.08|20376.51|20256.51|20377.01|20257.01|20372.88|20252.88|10
1629115010000|2021-08-16 11:56:50|20374.95|20254.95|20374.72|20254.72|20376.08|20256.08|20374.72|20254.72|10
1629115020000|2021-08-16 11:57:00|20374.86|20254.86|20374.54|20254.54|20375.02|20255.02|20373.77|20253.77|9
1629115030000|2021-08-16 11:57:10|20374.87|20254.87|20380.94|20260.94|20380.94|20260.94|20374.87|20254.87|10
1629115040000|2021-08-16 11:57:20|20382.32|20262.32|20379.54|20259.54|20382.68|20262.68|20379.46|20259.46|8
1629115050000|2021-08-16 11:57:30|20379.64|20259.64|20381.71|20261.71|20381.72|20261.72|20379.51|20259.51|10
1629115060000|2021-08-16 11:57:40|20381.99|20261.99|20383.89|20263.89|20383.89|20263.89|20381.81|20261.81|10
1629115070000|2021-08-16 11:57:50|20383.88|20263.88|20381.94|20261.94|20383.88|20263.88|20381.94|20261.94|10
1629115080000|2021-08-16 11:58:00|20381.75|20261.75|20386.22|20266.22|20386.22|20266.22|20381.59|20261.59|10
1629115090000|2021-08-16 11:58:10|20386.06|20266.06|20386.85|20266.85|20387|20267|20386.06|20266.06|10
1629115100000|2021-08-16 11:58:20|20387.03|20267.03|20388.6|20268.6|20388.6|20268.6|20385.19|20265.19|10
1629115110000|2021-08-16 11:58:30|20388.44|20268.44|20388.56|20268.56|20388.72|20268.72|20387.4|20267.4|9
1629115120000|2021-08-16 11:58:40|20388.54|20268.54|20389.09|20269.09|20389.09|20269.09|20387.46|20267.46|10
1629115130000|2021-08-16 11:58:50|20389.05|20269.05|20387.99|20267.99|20389.25|20269.25|20387.81|20267.81|10
1629115140000|2021-08-16 11:59:00|20388.39|20268.39|20387.41|20267.41|20389.9|20269.9|20387.03|20267.03|10
1629115150000|2021-08-16 11:59:10|20387.96|20267.96|20388.5|20268.5|20388.5|20268.5|20386.72|20266.72|10
1629115160000|2021-08-16 11:59:20|20387.86|20267.86|20388.01|20268.01|20388.18|20268.18|20386.96|20266.96|10
1629115170000|2021-08-16 11:59:30|20388.69|20268.69|20385.8|20265.8|20388.69|20268.69|20385.45|20265.45|10
1629115180000|2021-08-16 11:59:40|20385.76|20265.76|20387.86|20267.86|20387.88|20267.88|20385.76|20265.76|9
1629115190000|2021-08-16 11:59:50|20387.82|20267.82|20386.2|20266.2|20388.01|20268.01|20384.95|20264.95|10
1629115200000|2021-08-16 12:00:00|20386.61|20266.61|20388.1|20268.1|20388.1|20268.1|20386.22|20266.22|10
1629115210000|2021-08-16 12:00:10|20388.3|20268.3|20391.31|20271.31|20391.59|20271.59|20388.3|20268.3|9
1629115220000|2021-08-16 12:00:20|20391.51|20271.51|20393.38|20273.38|20394.04|20274.04|20391.51|20271.51|10
1629115230000|2021-08-16 12:00:30|20393.4|20273.4|20393.87|20273.87|20394.02|20274.02|20392.01|20272.01|10
1629115240000|2021-08-16 12:00:40|20394.19|20274.19|20397.66|20277.66|20398.51|20278.51|20394.19|20274.19|10
1629115250000|2021-08-16 12:00:50|20397.83|20277.83|20391.42|20271.42|20397.83|20277.83|20391.42|20271.42|10
1629115260000|2021-08-16 12:01:00|20391.3|20271.3|20379.39|20259.39|20391.3|20271.3|20379.39|20259.39|10
1629115270000|2021-08-16 12:01:10|20378.45|20258.45|20373.59|20253.59|20378.45|20258.45|20373.59|20253.59|10
1629115280000|2021-08-16 12:01:20|20371.53|20251.53|20371.38|20251.38|20373.37|20253.37|20368.97|20248.97|10
1629115290000|2021-08-16 12:01:30|20370.69|20250.69|20363.75|20243.75|20370.69|20250.69|20363.75|20243.75|10
1629115300000|2021-08-16 12:01:40|20362.74|20242.74|20359.85|20239.85|20362.74|20242.74|20359.42|20239.42|10
1629115310000|2021-08-16 12:01:50|20359.57|20239.57|20359.45|20239.45|20360.12|20240.12|20359.08|20239.08|10
1629115320000|2021-08-16 12:02:00|20359.39|20239.39|20358.14|20238.14|20359.41|20239.41|20357.48|20237.48|10
1629115330000|2021-08-16 12:02:10|20357.57|20237.57|20356.27|20236.27|20357.85|20237.85|20356|20236|10
1629115340000|2021-08-16 12:02:20|20356.48|20236.48|20353.66|20233.66|20358.25|20238.25|20353.66|20233.66|10
1629115350000|2021-08-16 12:02:30|20351.65|20231.65|20345.46|20225.46|20351.65|20231.65|20345.46|20225.46|10
1629115360000|2021-08-16 12:02:40|20345.25|20225.25|20338.15|20218.15|20345.25|20225.25|20338.15|20218.15|10
1629115370000|2021-08-16 12:02:50|20338.43|20218.43|20331.26|20211.26|20338.43|20218.43|20331.01|20211.01|10
1629115380000|2021-08-16 12:03:00|20328.74|20208.74|20329.29|20209.29|20330.19|20210.19|20326.58|20206.58|10
1629115390000|2021-08-16 12:03:10|20329.15|20209.15|20310.13|20190.13|20329.29|20209.29|20310.13|20190.13|10
1629115400000|2021-08-16 12:03:20|20308.13|20188.13|20298.71|20178.71|20308.13|20188.13|20298.71|20178.71|10
1629115410000|2021-08-16 12:03:30|20298.45|20178.45|20292.2|20172.2|20298.45|20178.45|20292.2|20172.2|10
1629115420000|2021-08-16 12:03:40|20292.35|20172.35|20290.09|20170.09|20292.83|20172.83|20289.22|20169.22|10
1629115430000|2021-08-16 12:03:50|20289.18|20169.18|20282.29|20162.29|20289.3|20169.3|20281.78|20161.78|10
1629115440000|2021-08-16 12:04:00|20282.94|20162.94|20281.1|20161.1|20284.21|20164.21|20281.1|20161.1|9
1629115450000|2021-08-16 12:04:10|20281.83|20161.83|20280.73|20160.73|20281.83|20161.83|20279.26|20159.26|10
1629115460000|2021-08-16 12:04:20|20280.95|20160.95|20281.69|20161.69|20283.48|20163.48|20280.95|20160.95|10
1629115470000|2021-08-16 12:04:30|20282.06|20162.06|20285.18|20165.18|20285.18|20165.18|20282.06|20162.06|10
1629115480000|2021-08-16 12:04:40|20285.07|20165.07|20282.82|20162.82|20285.07|20165.07|20282.82|20162.82|10
1629115490000|2021-08-16 12:04:50|20281.94|20161.94|20273.25|20153.25|20281.94|20161.94|20273.25|20153.25|10
1629115500000|2021-08-16 12:05:00|20273.53|20153.53|20275.02|20155.02|20275.78|20155.78|20273.49|20153.49|10
1629115510000|2021-08-16 12:05:10|20274.94|20154.94|20272.28|20152.28|20276.02|20156.02|20272.28|20152.28|10
1629115520000|2021-08-16 12:05:20|20272.55|20152.55|20265.38|20145.38|20272.78|20152.78|20265.38|20145.38|10
1629115530000|2021-08-16 12:05:30|20264.03|20144.03|20256.96|20136.96|20264.2|20144.2|20256.96|20136.96|10
1629115540000|2021-08-16 12:05:40|20256.42|20136.42|20243.87|20123.87|20256.42|20136.42|20243.87|20123.87|10
1629115550000|2021-08-16 12:05:50|20241.44|20121.44|20234.72|20114.72|20244.06|20124.06|20234.72|20114.72|10
1629115560000|2021-08-16 12:06:00|20229.2|20109.2|20230.51|20110.51|20231.95|20111.95|20228.54|20108.54|10
1629115570000|2021-08-16 12:06:10|20229.82|20109.82|20231.68|20111.68|20231.68|20111.68|20229.3|20109.3|10
1629115580000|2021-08-16 12:06:20|20231.09|20111.09|20238.33|20118.33|20238.33|20118.33|20230.51|20110.51|10
1629115590000|2021-08-16 12:06:30|20241.79|20121.79|20249.46|20129.46|20249.46|20129.46|20241.79|20121.79|10
1629115600000|2021-08-16 12:06:40|20250.25|20130.25|20256.15|20136.15|20256.34|20136.34|20249.85|20129.85|10
1629115610000|2021-08-16 12:06:50|20256.31|20136.31|20266.39|20146.39|20266.5|20146.5|20254.75|20134.75|10
1629115620000|2021-08-16 12:07:00|20266.49|20146.49|20267.72|20147.72|20268.43|20148.43|20266.04|20146.04|10
1629115630000|2021-08-16 12:07:10|20267.73|20147.73|20268.23|20148.23|20268.23|20148.23|20266.03|20146.03|10
1629115640000|2021-08-16 12:07:20|20268.34|20148.34|20271.13|20151.13|20272.74|20152.74|20268.34|20148.34|10
1629115650000|2021-08-16 12:07:30|20271.11|20151.11|20271.85|20151.85|20273.55|20153.55|20271.11|20151.11|10
1629115660000|2021-08-16 12:07:40|20273.19|20153.19|20271.23|20151.23|20273.19|20153.19|20271.22|20151.22|10
1629115670000|2021-08-16 12:07:50|20271.54|20151.54|20275.77|20155.77|20275.77|20155.77|20271.54|20151.54|10
1629115680000|2021-08-16 12:08:00|20277.27|20157.27|20285.07|20165.07|20285.22|20165.22|20276.53|20156.53|10
1629115690000|2021-08-16 12:08:10|20284.5|20164.5|20283.92|20163.92|20284.98|20164.98|20282.95|20162.95|10
1629115700000|2021-08-16 12:08:20|20284.44|20164.44|20283.63|20163.63|20284.44|20164.44|20281.75|20161.75|10
1629115710000|2021-08-16 12:08:30|20283.59|20163.59|20287.29|20167.29|20287.29|20167.29|20283.59|20163.59|10
1629115720000|2021-08-16 12:08:40|20287.42|20167.42|20283.77|20163.77|20287.42|20167.42|20283.55|20163.55|10
1629115730000|2021-08-16 12:08:50|20283.93|20163.93|20284.49|20164.49|20286.75|20166.75|20282.95|20162.95|10
1629115740000|2021-08-16 12:09:00|20285.04|20165.04|20285.46|20165.46|20286.9|20166.9|20285.02|20165.02|9
1629115750000|2021-08-16 12:09:10|20286.53|20166.53|20288|20168|20289.01|20169.01|20286.53|20166.53|10
1629115760000|2021-08-16 12:09:20|20287.94|20167.94|20287.77|20167.77|20288.36|20168.36|20286.7|20166.7|10
1629115770000|2021-08-16 12:09:30|20287.64|20167.64|20288.79|20168.79|20288.79|20168.79|20287.64|20167.64|10
1629115780000|2021-08-16 12:09:40|20288.62|20168.62|20290|20170|20290|20170|20287.78|20167.78|10
1629115790000|2021-08-16 12:09:50|20289.99|20169.99|20294.86|20174.86|20294.86|20174.86|20289.96|20169.96|9
1629115800000|2021-08-16 12:10:00|20294.56|20174.56|20292.24|20172.24|20294.67|20174.67|20292.24|20172.24|10
1629115810000|2021-08-16 12:10:10|20292.2|20172.2|20293.71|20173.71|20293.71|20173.71|20291.73|20171.73|10
1629115820000|2021-08-16 12:10:20|20293.85|20173.85|20297.62|20177.62|20298.49|20178.49|20293.85|20173.85|10
1629115830000|2021-08-16 12:10:30|20298.14|20178.14|20309.94|20189.94|20309.94|20189.94|20298.14|20178.14|10
1629115840000|2021-08-16 12:10:40|20309.99|20189.99|20318.82|20198.82|20318.82|20198.82|20309.99|20189.99|10
1629115850000|2021-08-16 12:10:50|20318.73|20198.73|20325.8|20205.8|20325.8|20205.8|20318.73|20198.73|10
1629115860000|2021-08-16 12:11:00|20326.8|20206.8|20330.12|20210.12|20330.12|20210.12|20325.68|20205.68|10
1629115870000|2021-08-16 12:11:10|20331.23|20211.23|20339.15|20219.15|20339.15|20219.15|20330.81|20210.81|10
1629115880000|2021-08-16 12:11:20|20341.34|20221.34|20358.54|20238.54|20358.54|20238.54|20341.34|20221.34|10
1629115890000|2021-08-16 12:11:30|20360.96|20240.96|20379.62|20259.62|20379.62|20259.62|20360.14|20240.14|10
1629115900000|2021-08-16 12:11:40|20381.44|20261.44|20400.62|20280.62|20400.62|20280.62|20381.44|20261.44|10
1629115910000|2021-08-16 12:11:50|20400.81|20280.81|20399.74|20279.74|20402.61|20282.61|20398.23|20278.23|10
1629115920000|2021-08-16 12:12:00|20397.86|20277.86|20389.43|20269.43|20397.86|20277.86|20389.39|20269.39|10
1629115930000|2021-08-16 12:12:10|20388.38|20268.38|20387.18|20267.18|20390.09|20270.09|20386.71|20266.71|10
1629115940000|2021-08-16 12:12:20|20386.86|20266.86|20381.09|20261.09|20386.86|20266.86|20380.85|20260.85|9
1629115950000|2021-08-16 12:12:30|20379.72|20259.72|20375.68|20255.68|20380.35|20260.35|20375.68|20255.68|10
1629115960000|2021-08-16 12:12:40|20375.51|20255.51|20369.07|20249.07|20375.7|20255.7|20369.07|20249.07|10
1629115970000|2021-08-16 12:12:50|20366.71|20246.71|20356.04|20236.04|20366.71|20246.71|20356.04|20236.04|10
1629115980000|2021-08-16 12:13:00|20357.23|20237.23|20356.97|20236.97|20360.86|20240.86|20355.54|20235.54|10
1629115990000|2021-08-16 12:13:10|20357.01|20237.01|20358.3|20238.3|20358.3|20238.3|20356.52|20236.52|10
1629116000000|2021-08-16 12:13:20|20357.31|20237.31|20357.84|20237.84|20357.93|20237.93|20355.74|20235.74|10
1629116010000|2021-08-16 12:13:30|20356.77|20236.77|20340.79|20220.79|20356.77|20236.77|20340.79|20220.79|10
1629116020000|2021-08-16 12:13:40|20340.98|20220.98|20334.07|20214.07|20340.98|20220.98|20334.07|20214.07|10
1629116030000|2021-08-16 12:13:50|20334.05|20214.05|20324.51|20204.51|20334.05|20214.05|20324.42|20204.42|10
1629116040000|2021-08-16 12:14:00|20323.03|20203.03|20318.38|20198.38|20323.38|20203.38|20318.38|20198.38|10
1629116050000|2021-08-16 12:14:10|20316.3|20196.3|20314.77|20194.77|20316.41|20196.41|20314.77|20194.77|10
1629116060000|2021-08-16 12:14:20|20314.2|20194.2|20301.46|20181.46|20314.2|20194.2|20301.46|20181.46|10
1629116070000|2021-08-16 12:14:30|20300.11|20180.11|20298.81|20178.81|20303.77|20183.77|20297.82|20177.82|10
1629116080000|2021-08-16 12:14:40|20297.7|20177.7|20308.35|20188.35|20308.35|20188.35|20297.7|20177.7|10
1629116090000|2021-08-16 12:14:50|20308.62|20188.62|20306.46|20186.46|20308.89|20188.89|20306.46|20186.46|10
1629116100000|2021-08-16 12:15:00|20306.37|20186.37|20267.94|20147.94|20306.37|20186.37|20267.94|20147.94|10
1629116110000|2021-08-16 12:15:10|20265.39|20145.39|20254.64|20134.64|20265.39|20145.39|20253.11|20133.11|10
1629116120000|2021-08-16 12:15:20|20255.14|20135.14|20269.65|20149.65|20269.65|20149.65|20255.14|20135.14|10
1629116130000|2021-08-16 12:15:30|20270.36|20150.36|20280.82|20160.82|20280.82|20160.82|20270.3|20150.3|10
1629116140000|2021-08-16 12:15:40|20279.81|20159.81|20279.85|20159.85|20281.51|20161.51|20278.86|20158.86|10
1629116150000|2021-08-16 12:15:50|20280.16|20160.16|20275.18|20155.18|20281.09|20161.09|20275.18|20155.18|10
1629116160000|2021-08-16 12:16:00|20273.22|20153.22|20264.69|20144.69|20273.22|20153.22|20264.69|20144.69|10
1629116170000|2021-08-16 12:16:10|20262.93|20142.93|20246.32|20126.32|20262.93|20142.93|20246.32|20126.32|9
1629116180000|2021-08-16 12:16:20|20244.53|20124.53|20240.45|20120.45|20244.53|20124.53|20240.07|20120.07|10
1629116190000|2021-08-16 12:16:30|20240.46|20120.46|20245.55|20125.55|20245.55|20125.55|20240.46|20120.46|10
1629116200000|2021-08-16 12:16:40|20247.45|20127.45|20244.79|20124.79|20248.38|20128.38|20244.79|20124.79|10
1629116210000|2021-08-16 12:16:50|20243.59|20123.59|20235|20115|20243.59|20123.59|20235|20115|10
1629116220000|2021-08-16 12:17:00|20234.02|20114.02|20231.24|20111.24|20234.59|20114.59|20230.55|20110.55|10
1629116230000|2021-08-16 12:17:10|20230.74|20110.74|20227.92|20107.92|20230.74|20110.74|20227.05|20107.05|10
1629116240000|2021-08-16 12:17:20|20228.48|20108.48|20230.4|20110.4|20230.46|20110.46|20228.46|20108.46|10
1629116250000|2021-08-16 12:17:30|20231.05|20111.05|20231.89|20111.89|20232.14|20112.14|20230.47|20110.47|10
1629116260000|2021-08-16 12:17:40|20231.76|20111.76|20228.66|20108.66|20231.76|20111.76|20228.34|20108.34|10
1629116270000|2021-08-16 12:17:50|20227.58|20107.58|20229.78|20109.78|20231.07|20111.07|20227.58|20107.58|10
1629116280000|2021-08-16 12:18:00|20229.83|20109.83|20234.18|20114.18|20234.18|20114.18|20229.83|20109.83|10
1629116290000|2021-08-16 12:18:10|20234.68|20114.68|20242.58|20122.58|20242.58|20122.58|20234.68|20114.68|10
1629116300000|2021-08-16 12:18:20|20243.64|20123.64|20248.78|20128.78|20250.08|20130.08|20243.64|20123.64|10
1629116310000|2021-08-16 12:18:30|20248.76|20128.76|20250.06|20130.06|20250.96|20130.96|20248.76|20128.76|10
1629116320000|2021-08-16 12:18:40|20249.21|20129.21|20245.19|20125.19|20249.21|20129.21|20245.15|20125.15|10
1629116330000|2021-08-16 12:18:50|20245.13|20125.13|20242.73|20122.73|20246.37|20126.37|20242.73|20122.73|10
1629116340000|2021-08-16 12:19:00|20242.18|20122.18|20243.83|20123.83|20243.83|20123.83|20240.86|20120.86|10
1629116350000|2021-08-16 12:19:10|20242.61|20122.61|20241.97|20121.97|20243.54|20123.54|20239.58|20119.58|10
1629116360000|2021-08-16 12:19:20|20241.86|20121.86|20253.61|20133.61|20253.61|20133.61|20241.86|20121.86|10
1629116370000|2021-08-16 12:19:30|20253.56|20133.56|20254.2|20134.2|20254.2|20134.2|20251.79|20131.79|10
1629116380000|2021-08-16 12:19:40|20254.69|20134.69|20255.49|20135.49|20255.9|20135.9|20254.44|20134.44|10
1629116390000|2021-08-16 12:19:50|20255.83|20135.83|20257.54|20137.54|20258.86|20138.86|20255.83|20135.83|9
1629116400000|2021-08-16 12:20:00|20257.67|20137.67|20258.64|20138.64|20258.95|20138.95|20256.67|20136.67|10
1629116410000|2021-08-16 12:20:10|20258.76|20138.76|20258|20138|20258.76|20138.76|20257.4|20137.4|10
1629116420000|2021-08-16 12:20:20|20258.11|20138.11|20259.7|20139.7|20259.7|20139.7|20258.11|20138.11|10
1629116430000|2021-08-16 12:20:30|20259.81|20139.81|20263|20143|20264.27|20144.27|20259.46|20139.46|10
1629116440000|2021-08-16 12:20:40|20263.52|20143.52|20263|20143|20265.02|20145.02|20263|20143|10
1629116450000|2021-08-16 12:20:50|20263.55|20143.55|20266.92|20146.92|20266.92|20146.92|20263.55|20143.55|10
1629116460000|2021-08-16 12:21:00|20267.05|20147.05|20265.87|20145.87|20267.27|20147.27|20265.87|20145.87|10
1629116470000|2021-08-16 12:21:10|20265.85|20145.85|20259.55|20139.55|20265.85|20145.85|20259.55|20139.55|10
1629116480000|2021-08-16 12:21:20|20259.52|20139.52|20255.17|20135.17|20259.52|20139.52|20255.17|20135.17|10
1629116490000|2021-08-16 12:21:30|20255.73|20135.73|20258.4|20138.4|20258.4|20138.4|20255.67|20135.67|10
1629116500000|2021-08-16 12:21:40|20260.38|20140.38|20269.2|20149.2|20269.2|20149.2|20260.38|20140.38|10
1629116510000|2021-08-16 12:21:50|20271.52|20151.52|20275.07|20155.07|20276.37|20156.37|20271.52|20151.52|10
1629116520000|2021-08-16 12:22:00|20275.53|20155.53|20276.84|20156.84|20278.4|20158.4|20275.53|20155.53|10
1629116530000|2021-08-16 12:22:10|20277.95|20157.95|20278.22|20158.22|20279.69|20159.69|20277.44|20157.44|10
1629116540000|2021-08-16 12:22:20|20277.74|20157.74|20280.53|20160.53|20280.53|20160.53|20277.59|20157.59|10
1629116550000|2021-08-16 12:22:30|20280.86|20160.86|20279.99|20159.99|20281.76|20161.76|20279.25|20159.25|10
1629116560000|2021-08-16 12:22:40|20280.07|20160.07|20280.26|20160.26|20282.03|20162.03|20280.07|20160.07|10
1629116570000|2021-08-16 12:22:50|20280.61|20160.61|20279.37|20159.37|20281.04|20161.04|20279.37|20159.37|10
1629116580000|2021-08-16 12:23:00|20279.32|20159.32|20279.12|20159.12|20279.32|20159.32|20276.28|20156.28|10
1629116590000|2021-08-16 12:23:10|20280.21|20160.21|20287.77|20167.77|20287.77|20167.77|20280.21|20160.21|10
1629116600000|2021-08-16 12:23:20|20290.18|20170.18|20290.54|20170.54|20291.47|20171.47|20290.18|20170.18|10
1629116610000|2021-08-16 12:23:30|20289.89|20169.89|20288.09|20168.09|20289.89|20169.89|20287.8|20167.8|10
1629116620000|2021-08-16 12:23:40|20287.79|20167.79|20288.29|20168.29|20288.43|20168.43|20287.55|20167.55|9
1629116630000|2021-08-16 12:23:50|20287.67|20167.67|20285.86|20165.86|20287.67|20167.67|20285.35|20165.35|10
1629116640000|2021-08-16 12:24:00|20285.41|20165.41|20282.85|20162.85|20285.41|20165.41|20282.83|20162.83|10
1629116650000|2021-08-16 12:24:10|20282.6|20162.6|20277.87|20157.87|20282.6|20162.6|20276.58|20156.58|10
1629116660000|2021-08-16 12:24:20|20277.67|20157.67|20276.67|20156.67|20277.67|20157.67|20276.02|20156.02|10
1629116670000|2021-08-16 12:24:30|20276.63|20156.63|20279.66|20159.66|20279.66|20159.66|20276.63|20156.63|9
1629116680000|2021-08-16 12:24:40|20279.71|20159.71|20280.87|20160.87|20280.87|20160.87|20279.27|20159.27|10
1629116690000|2021-08-16 12:24:50|20281.06|20161.06|20283.8|20163.8|20284.95|20164.95|20281.06|20161.06|10
1629116700000|2021-08-16 12:25:00|20283.67|20163.67|20282.18|20162.18|20284.27|20164.27|20282.16|20162.16|10
1629116710000|2021-08-16 12:25:10|20281.94|20161.94|20280.98|20160.98|20282.84|20162.84|20280.98|20160.98|10
1629116720000|2021-08-16 12:25:20|20281.02|20161.02|20281.63|20161.63|20281.63|20161.63|20280.02|20160.02|10
1629116730000|2021-08-16 12:25:30|20281.66|20161.66|20280.66|20160.66|20281.66|20161.66|20279.67|20159.67|10
1629116740000|2021-08-16 12:25:40|20281.03|20161.03|20279.85|20159.85|20281.44|20161.44|20279.43|20159.43|10
1629116750000|2021-08-16 12:25:50|20281.3|20161.3|20280.42|20160.42|20282.65|20162.65|20280.4|20160.4|9
1629116760000|2021-08-16 12:26:00|20280.3|20160.3|20283.36|20163.36|20283.36|20163.36|20280.24|20160.24|10
1629116770000|2021-08-16 12:26:10|20283.41|20163.41|20283|20163|20284.59|20164.59|20282.5|20162.5|9
1629116780000|2021-08-16 12:26:20|20282.91|20162.91|20280.46|20160.46|20284.8|20164.8|20280.34|20160.34|10
1629116790000|2021-08-16 12:26:30|20280.09|20160.09|20279|20159|20280.11|20160.11|20277.53|20157.53|9
1629116800000|2021-08-16 12:26:40|20277.9|20157.9|20282.83|20162.83|20282.83|20162.83|20276.31|20156.31|10
1629116810000|2021-08-16 12:26:50|20282.15|20162.15|20283.04|20163.04|20284.02|20164.02|20281.21|20161.21|10
1629116820000|2021-08-16 12:27:00|20282.95|20162.95|20281.11|20161.11|20283.18|20163.18|20281.11|20161.11|10
1629116830000|2021-08-16 12:27:10|20281.1|20161.1|20283.28|20163.28|20283.6|20163.6|20281.05|20161.05|9
1629116840000|2021-08-16 12:27:20|20283.21|20163.21|20282.67|20162.67|20284.48|20164.48|20282.48|20162.48|10
1629116850000|2021-08-16 12:27:30|20283.85|20163.85|20279.04|20159.04|20283.85|20163.85|20279.04|20159.04|10
1629116860000|2021-08-16 12:27:40|20278.35|20158.35|20273.87|20153.87|20278.35|20158.35|20273.08|20153.08|9
1629116870000|2021-08-16 12:27:50|20274.8|20154.8|20270.83|20150.83|20274.8|20154.8|20270.79|20150.79|10
1629116880000|2021-08-16 12:28:00|20271.01|20151.01|20268.68|20148.68|20271.14|20151.14|20267.23|20147.23|10
1629116890000|2021-08-16 12:28:10|20268.56|20148.56|20267.7|20147.7|20269.19|20149.19|20267.51|20147.51|10
1629116900000|2021-08-16 12:28:20|20268.03|20148.03|20264.57|20144.57|20268.32|20148.32|20264.57|20144.57|10
1629116910000|2021-08-16 12:28:30|20264.15|20144.15|20264.08|20144.08|20265.82|20145.82|20264.04|20144.04|10
1629116920000|2021-08-16 12:28:40|20263.54|20143.54|20265.37|20145.37|20266.04|20146.04|20263.54|20143.54|10
1629116930000|2021-08-16 12:28:50|20265.69|20145.69|20264.2|20144.2|20265.69|20145.69|20264.2|20144.2|10
1629116940000|2021-08-16 12:29:00|20263.83|20143.83|20262.08|20142.08|20264.96|20144.96|20260.74|20140.74|10
1629116950000|2021-08-16 12:29:10|20261.36|20141.36|20262.79|20142.79|20264.01|20144.01|20261.36|20141.36|10
1629116960000|2021-08-16 12:29:20|20263.75|20143.75|20263.22|20143.22|20264.38|20144.38|20262.6|20142.6|9
1629116970000|2021-08-16 12:29:30|20264.62|20144.62|20260.31|20140.31|20264.94|20144.94|20260.31|20140.31|10
1629116980000|2021-08-16 12:29:40|20260.57|20140.57|20261.41|20141.41|20261.79|20141.79|20260.57|20140.57|10
1629116990000|2021-08-16 12:29:50|20261.3|20141.3|20260.7|20140.7|20261.3|20141.3|20259.74|20139.74|9
1629117000000|2021-08-16 12:30:00|20260.61|20140.61|20260.66|20140.66|20262.88|20142.88|20260.61|20140.61|10
1629117010000|2021-08-16 12:30:10|20261.29|20141.29|20258.65|20138.65|20261.29|20141.29|20258.35|20138.35|10
1629117020000|2021-08-16 12:30:20|20258.03|20138.03|20257.2|20137.2|20259.8|20139.8|20257.2|20137.2|10
1629117030000|2021-08-16 12:30:30|20257.35|20137.35|20261.41|20141.41|20261.42|20141.42|20257.35|20137.35|10
1629117040000|2021-08-16 12:30:40|20261.74|20141.74|20266.57|20146.57|20267.66|20147.66|20261.74|20141.74|10
1629117050000|2021-08-16 12:30:50|20268.21|20148.21|20268.64|20148.64|20270.49|20150.49|20268.21|20148.21|10
1629117060000|2021-08-16 12:31:00|20268.51|20148.51|20269.89|20149.89|20269.89|20149.89|20268.16|20148.16|9
1629117070000|2021-08-16 12:31:10|20270.47|20150.47|20272.06|20152.06|20272.06|20152.06|20269.96|20149.96|10
1629117080000|2021-08-16 12:31:20|20272.5|20152.5|20274.15|20154.15|20275.12|20155.12|20272.5|20152.5|10
1629117090000|2021-08-16 12:31:30|20275.23|20155.23|20278.13|20158.13|20278.13|20158.13|20275.23|20155.23|10
1629117100000|2021-08-16 12:31:40|20278.39|20158.39|20277.77|20157.77|20279.83|20159.83|20277.77|20157.77|10
1629117110000|2021-08-16 12:31:50|20276.45|20156.45|20278.58|20158.58|20278.58|20158.58|20275.66|20155.66|10
1629117120000|2021-08-16 12:32:00|20278.93|20158.93|20280.15|20160.15|20280.15|20160.15|20278.84|20158.84|10
1629117130000|2021-08-16 12:32:10|20280.32|20160.32|20281.32|20161.32|20281.38|20161.38|20278.81|20158.81|8
1629117140000|2021-08-16 12:32:20|20280.5|20160.5|20282.54|20162.54|20282.54|20162.54|20280.5|20160.5|10
1629117150000|2021-08-16 12:32:30|20282.84|20162.84|20284.73|20164.73|20284.73|20164.73|20282.09|20162.09|9
1629117160000|2021-08-16 12:32:40|20283.54|20163.54|20286.16|20166.16|20286.16|20166.16|20283.54|20163.54|10
1629117170000|2021-08-16 12:32:50|20287.41|20167.41|20288.77|20168.77|20288.77|20168.77|20287.15|20167.15|10
1629117180000|2021-08-16 12:33:00|20288.96|20168.96|20287|20167|20289.2|20169.2|20286.88|20166.88|10
1629117190000|2021-08-16 12:33:10|20287.92|20167.92|20289.15|20169.15|20290.7|20170.7|20287.92|20167.92|10
1629117200000|2021-08-16 12:33:20|20289.19|20169.19|20290.93|20170.93|20291.03|20171.03|20288.91|20168.91|10
1629117210000|2021-08-16 12:33:30|20291.14|20171.14|20292.79|20172.79|20292.79|20172.79|20290.05|20170.05|10
1629117220000|2021-08-16 12:33:40|20292.8|20172.8|20295.35|20175.35|20297.13|20177.13|20291.74|20171.74|10
1629117230000|2021-08-16 12:33:50|20295.47|20175.47|20294.18|20174.18|20295.59|20175.59|20294.04|20174.04|10
1629117240000|2021-08-16 12:34:00|20294.75|20174.75|20288.5|20168.5|20294.75|20174.75|20288.5|20168.5|10
1629117250000|2021-08-16 12:34:10|20287.5|20167.5|20288.32|20168.32|20288.39|20168.39|20287.32|20167.32|9
1629117260000|2021-08-16 12:34:20|20288.08|20168.08|20287.88|20167.88|20289.04|20169.04|20287.46|20167.46|10
1629117270000|2021-08-16 12:34:30|20288.48|20168.48|20287.62|20167.62|20289.71|20169.71|20286.22|20166.22|10
1629117280000|2021-08-16 12:34:40|20287.46|20167.46|20282.68|20162.68|20287.46|20167.46|20282.68|20162.68|10
1629117290000|2021-08-16 12:34:50|20284.12|20164.12|20287.29|20167.29|20287.29|20167.29|20284.12|20164.12|10
1629117300000|2021-08-16 12:35:00|20287.34|20167.34|20284.66|20164.66|20287.34|20167.34|20284.45|20164.45|10
1629117310000|2021-08-16 12:35:10|20284.24|20164.24|20283.85|20163.85|20284.94|20164.94|20283.73|20163.73|10
1629117320000|2021-08-16 12:35:20|20285.31|20165.31|20288.65|20168.65|20288.65|20168.65|20285.31|20165.31|9
1629117330000|2021-08-16 12:35:30|20289.01|20169.01|20287.52|20167.52|20289.1|20169.1|20287.12|20167.12|9
1629117340000|2021-08-16 12:35:40|20287.46|20167.46|20287.26|20167.26|20288.48|20168.48|20287.04|20167.04|10
1629117350000|2021-08-16 12:35:50|20287.14|20167.14|20288.36|20168.36|20288.36|20168.36|20284.9|20164.9|10
1629117360000|2021-08-16 12:36:00|20289.68|20169.68|20288.06|20168.06|20290.77|20170.77|20287.76|20167.76|10
1629117370000|2021-08-16 12:36:10|20287.59|20167.59|20284.38|20164.38|20287.59|20167.59|20284.38|20164.38|10
1629117380000|2021-08-16 12:36:20|20283.56|20163.56|20284.14|20164.14|20284.14|20164.14|20282.48|20162.48|9
1629117390000|2021-08-16 12:36:30|20286.07|20166.07|20289.07|20169.07|20289.07|20169.07|20285.61|20165.61|10
1629117400000|2021-08-16 12:36:40|20289.74|20169.74|20294.73|20174.73|20294.73|20174.73|20289.74|20169.74|10
1629117410000|2021-08-16 12:36:50|20294.82|20174.82|20295.45|20175.45|20296.19|20176.19|20294.82|20174.82|10
1629117420000|2021-08-16 12:37:00|20295.79|20175.79|20298.69|20178.69|20298.98|20178.98|20295.79|20175.79|10
1629117430000|2021-08-16 12:37:10|20299.06|20179.06|20301.51|20181.51|20301.51|20181.51|20298.02|20178.02|10
1629117440000|2021-08-16 12:37:20|20301.61|20181.61|20302.45|20182.45|20303.38|20183.38|20300.68|20180.68|9
1629117450000|2021-08-16 12:37:30|20303.96|20183.96|20309.29|20189.29|20309.29|20189.29|20303.96|20183.96|9
1629117460000|2021-08-16 12:37:40|20308.26|20188.26|20319.52|20199.52|20319.69|20199.69|20308.26|20188.26|10
1629117470000|2021-08-16 12:37:50|20321.28|20201.28|20320.19|20200.19|20321.28|20201.28|20320|20200|8
1629117480000|2021-08-16 12:38:00|20320.75|20200.75|20311.92|20191.92|20320.75|20200.75|20311.92|20191.92|10
1629117490000|2021-08-16 12:38:10|20311.94|20191.94|20311.77|20191.77|20311.94|20191.94|20309.78|20189.78|10
1629117500000|2021-08-16 12:38:20|20311.89|20191.89|20308.47|20188.47|20311.89|20191.89|20308.47|20188.47|9
1629117510000|2021-08-16 12:38:30|20308.19|20188.19|20305.68|20185.68|20308.19|20188.19|20305.68|20185.68|10
1629117520000|2021-08-16 12:38:40|20304.79|20184.79|20304.89|20184.89|20306.12|20186.12|20304|20184|10
1629117530000|2021-08-16 12:38:50|20303.52|20183.52|20301.91|20181.91|20303.52|20183.52|20301.73|20181.73|10
1629117540000|2021-08-16 12:39:00|20301.95|20181.95|20294.35|20174.35|20301.95|20181.95|20294.35|20174.35|10
1629117550000|2021-08-16 12:39:10|20294|20174|20289.27|20169.27|20294|20174|20288.77|20168.77|10
1629117560000|2021-08-16 12:39:20|20288.27|20168.27|20283.14|20163.14|20288.27|20168.27|20283.14|20163.14|10
1629117570000|2021-08-16 12:39:30|20281.82|20161.82|20281.44|20161.44|20283.24|20163.24|20281.44|20161.44|10
1629117580000|2021-08-16 12:39:40|20281.79|20161.79|20287.81|20167.81|20288.66|20168.66|20281.79|20161.79|10
1629117590000|2021-08-16 12:39:50|20288.54|20168.54|20289.68|20169.68|20289.68|20169.68|20288.36|20168.36|8
1629117600000|2021-08-16 12:40:00|20290.36|20170.36|20291.15|20171.15|20291.52|20171.52|20289|20169|10
1629117610000|2021-08-16 12:40:10|20291.09|20171.09|20290.36|20170.36|20293.15|20173.15|20289.31|20169.31|10
1629117620000|2021-08-16 12:40:20|20290.3|20170.3|20288.97|20168.97|20290.34|20170.34|20288.77|20168.77|10
1629117630000|2021-08-16 12:40:30|20288.87|20168.87|20282.69|20162.69|20288.87|20168.87|20282.69|20162.69|10
1629117640000|2021-08-16 12:40:40|20281.05|20161.05|20277.95|20157.95|20281.05|20161.05|20277.95|20157.95|10
1629117650000|2021-08-16 12:40:50|20277.89|20157.89|20276.27|20156.27|20279.69|20159.69|20276.11|20156.11|10
1629117660000|2021-08-16 12:41:00|20275.77|20155.77|20277.11|20157.11|20277.34|20157.34|20275.77|20155.77|10
1629117670000|2021-08-16 12:41:10|20275.99|20155.99|20276.5|20156.5|20276.82|20156.82|20275.75|20155.75|10
1629117680000|2021-08-16 12:41:20|20276.42|20156.42|20275.22|20155.22|20276.42|20156.42|20274.85|20154.85|10
1629117690000|2021-08-16 12:41:30|20275.28|20155.28|20276.41|20156.41|20277.02|20157.02|20275.28|20155.28|10
1629117700000|2021-08-16 12:41:40|20276.46|20156.46|20273.26|20153.26|20276.52|20156.52|20273.26|20153.26|10
1629117710000|2021-08-16 12:41:50|20273.41|20153.41|20276.65|20156.65|20276.65|20156.65|20273.41|20153.41|10
1629117720000|2021-08-16 12:42:00|20277.21|20157.21|20278.79|20158.79|20279.44|20159.44|20277.21|20157.21|10
1629117730000|2021-08-16 12:42:10|20278.93|20158.93|20280.2|20160.2|20280.36|20160.36|20278.79|20158.79|9
1629117740000|2021-08-16 12:42:20|20280.16|20160.16|20278.31|20158.31|20280.16|20160.16|20278.06|20158.06|10
1629117750000|2021-08-16 12:42:30|20278.19|20158.19|20278.16|20158.16|20278.19|20158.19|20277.84|20157.84|10
1629117760000|2021-08-16 12:42:40|20275.36|20155.36|20275.14|20155.14|20275.38|20155.38|20273.8|20153.8|10
1629117770000|2021-08-16 12:42:50|20275.3|20155.3|20273.89|20153.89|20275.39|20155.39|20273.89|20153.89|10
1629117780000|2021-08-16 12:43:00|20275.49|20155.49|20272.29|20152.29|20275.66|20155.66|20272.29|20152.29|10
1629117790000|2021-08-16 12:43:10|20271.88|20151.88|20267.36|20147.36|20273.41|20153.41|20267.36|20147.36|10
1629117800000|2021-08-16 12:43:20|20268.99|20148.99|20267.1|20147.1|20269.3|20149.3|20267.1|20147.1|10
1629117810000|2021-08-16 12:43:30|20266.4|20146.4|20260.63|20140.63|20266.4|20146.4|20260.63|20140.63|10
1629117820000|2021-08-16 12:43:40|20259.15|20139.15|20256.13|20136.13|20259.15|20139.15|20256.09|20136.09|10
1629117830000|2021-08-16 12:43:50|20256.14|20136.14|20254.89|20134.89|20256.14|20136.14|20254.82|20134.82|9
1629117840000|2021-08-16 12:44:00|20254.78|20134.78|20254.13|20134.13|20254.78|20134.78|20253.87|20133.87|10
1629117850000|2021-08-16 12:44:10|20254.37|20134.37|20250.62|20130.62|20254.37|20134.37|20250.06|20130.06|10
1629117860000|2021-08-16 12:44:20|20250.37|20130.37|20250.83|20130.83|20250.96|20130.96|20249.83|20129.83|10
1629117870000|2021-08-16 12:44:30|20250.84|20130.84|20254.52|20134.52|20254.52|20134.52|20250.84|20130.84|10
1629117880000|2021-08-16 12:44:40|20254.23|20134.23|20255.01|20135.01|20256.19|20136.19|20254.23|20134.23|10
1629117890000|2021-08-16 12:44:50|20255.39|20135.39|20253.35|20133.35|20255.39|20135.39|20252.79|20132.79|10
1629117900000|2021-08-16 12:45:00|20253.17|20133.17|20244.76|20124.76|20253.17|20133.17|20244.76|20124.76|10
1629117910000|2021-08-16 12:45:10|20244.67|20124.67|20242.98|20122.98|20244.67|20124.67|20242.74|20122.74|10
1629117920000|2021-08-16 12:45:20|20242.66|20122.66|20242.02|20122.02|20242.99|20122.99|20240.96|20120.96|10
1629117930000|2021-08-16 12:45:30|20240.4|20120.4|20237.6|20117.6|20240.4|20120.4|20237.6|20117.6|10
1629117940000|2021-08-16 12:45:40|20237.61|20117.61|20236.67|20116.67|20237.61|20117.61|20236.21|20116.21|8
1629117950000|2021-08-16 12:45:50|20235.23|20115.23|20235.33|20115.33|20235.78|20115.78|20234.32|20114.32|10
1629117960000|2021-08-16 12:46:00|20235.15|20115.15|20233.38|20113.38|20235.15|20115.15|20233.32|20113.32|10
1629117970000|2021-08-16 12:46:10|20232.9|20112.9|20232.37|20112.37|20233.77|20113.77|20232.37|20112.37|8
1629117980000|2021-08-16 12:46:20|20232.3|20112.3|20228.48|20108.48|20232.3|20112.3|20227.88|20107.88|10
1629117990000|2021-08-16 12:46:30|20228.52|20108.52|20224.2|20104.2|20228.69|20108.69|20224.2|20104.2|10
1629118000000|2021-08-16 12:46:40|20222.17|20102.17|20217.41|20097.41|20222.34|20102.34|20217.11|20097.11|9
1629118010000|2021-08-16 12:46:50|20217.34|20097.34|20222.48|20102.48|20222.48|20102.48|20217.34|20097.34|10
1629118020000|2021-08-16 12:47:00|20222.59|20102.59|20221.18|20101.18|20222.59|20102.59|20220.26|20100.26|10
1629118030000|2021-08-16 12:47:10|20219.34|20099.34|20215.42|20095.42|20219.34|20099.34|20215.42|20095.42|10
1629118040000|2021-08-16 12:47:20|20215.39|20095.39|20216.55|20096.55|20217.25|20097.25|20215.37|20095.37|10
1629118050000|2021-08-16 12:47:30|20217.03|20097.03|20215.01|20095.01|20217.39|20097.39|20213.95|20093.95|10
1629118060000|2021-08-16 12:47:40|20213.96|20093.96|20208.59|20088.59|20213.96|20093.96|20208.59|20088.59|9
1629118070000|2021-08-16 12:47:50|20208.57|20088.57|20208.62|20088.62|20209.78|20089.78|20208.06|20088.06|10
1629118080000|2021-08-16 12:48:00|20209.57|20089.57|20206.19|20086.19|20209.7|20089.7|20206.19|20086.19|9
1629118090000|2021-08-16 12:48:10|20204.73|20084.73|20199.03|20079.03|20206.45|20086.45|20199.03|20079.03|10
1629118100000|2021-08-16 12:48:20|20196.92|20076.92|20196.08|20076.08|20197.26|20077.26|20195|20075|10
1629118110000|2021-08-16 12:48:30|20197.32|20077.32|20199.97|20079.97|20201.76|20081.76|20197.32|20077.32|10
1629118120000|2021-08-16 12:48:40|20199.84|20079.84|20201.5|20081.5|20201.5|20081.5|20197.59|20077.59|10
1629118130000|2021-08-16 12:48:50|20204.63|20084.63|20208.09|20088.09|20208.09|20088.09|20203.92|20083.92|10
1629118140000|2021-08-16 12:49:00|20210.04|20090.04|20209.78|20089.78|20210.09|20090.09|20208.31|20088.31|9
1629118150000|2021-08-16 12:49:10|20211.79|20091.79|20218.7|20098.7|20218.78|20098.78|20211.79|20091.79|10
1629118160000|2021-08-16 12:49:20|20219.23|20099.23|20222.49|20102.49|20223.04|20103.04|20219.23|20099.23|10
1629118170000|2021-08-16 12:49:30|20222.45|20102.45|20223.56|20103.56|20223.62|20103.62|20222.42|20102.42|10
1629118180000|2021-08-16 12:49:40|20223.84|20103.84|20225.65|20105.65|20225.65|20105.65|20223.24|20103.24|10
1629118190000|2021-08-16 12:49:50|20225.03|20105.03|20224.47|20104.47|20225.69|20105.69|20224.2|20104.2|10
1629118200000|2021-08-16 12:50:00|20225.39|20105.39|20223.89|20103.89|20225.39|20105.39|20223.43|20103.43|10
1629118210000|2021-08-16 12:50:10|20223.93|20103.93|20225.99|20105.99|20225.99|20105.99|20221.63|20101.63|10
1629118220000|2021-08-16 12:50:20|20224.43|20104.43|20226.04|20106.04|20226.04|20106.04|20223.87|20103.87|10
1629118230000|2021-08-16 12:50:30|20225.98|20105.98|20223.6|20103.6|20225.98|20105.98|20222.85|20102.85|10
1629118240000|2021-08-16 12:50:40|20223.73|20103.73|20223.42|20103.42|20225.57|20105.57|20223.42|20103.42|9
1629118250000|2021-08-16 12:50:50|20223.48|20103.48|20226.69|20106.69|20226.74|20106.74|20223.48|20103.48|10
1629118260000|2021-08-16 12:51:00|20226.85|20106.85|20228.7|20108.7|20229.09|20109.09|20226.85|20106.85|10
1629118270000|2021-08-16 12:51:10|20230.83|20110.83|20233.42|20113.42|20233.42|20113.42|20230.83|20110.83|10
1629118280000|2021-08-16 12:51:20|20232.76|20112.76|20231.67|20111.67|20233.09|20113.09|20231.42|20111.42|10
1629118290000|2021-08-16 12:51:30|20231.19|20111.19|20233.8|20113.8|20233.8|20113.8|20230.87|20110.87|10
1629118300000|2021-08-16 12:51:40|20234.16|20114.16|20235.29|20115.29|20235.46|20115.46|20233.37|20113.37|10
1629118310000|2021-08-16 12:51:50|20234.27|20114.27|20236.28|20116.28|20236.37|20116.37|20234.27|20114.27|10
1629118320000|2021-08-16 12:52:00|20236.33|20116.33|20238.88|20118.88|20238.88|20118.88|20236.33|20116.33|10
1629118330000|2021-08-16 12:52:10|20239.06|20119.06|20241.55|20121.55|20241.93|20121.93|20238.58|20118.58|10
1629118340000|2021-08-16 12:52:20|20240.87|20120.87|20235.51|20115.51|20240.87|20120.87|20235.51|20115.51|10
1629118350000|2021-08-16 12:52:30|20235.2|20115.2|20236.58|20116.58|20236.93|20116.93|20234.41|20114.41|10
1629118360000|2021-08-16 12:52:40|20236.48|20116.48|20236.6|20116.6|20236.77|20116.77|20236.38|20116.38|10
1629118370000|2021-08-16 12:52:50|20236.67|20116.67|20238.76|20118.76|20238.76|20118.76|20236.39|20116.39|9
1629118380000|2021-08-16 12:53:00|20238.01|20118.01|20239.76|20119.76|20240.7|20120.7|20238.01|20118.01|9
1629118390000|2021-08-16 12:53:10|20238.97|20118.97|20235.22|20115.22|20238.97|20118.97|20234.73|20114.73|10
1629118400000|2021-08-16 12:53:20|20235.35|20115.35|20239.06|20119.06|20239.06|20119.06|20235.35|20115.35|10
1629118410000|2021-08-16 12:53:30|20239.47|20119.47|20238.42|20118.42|20240.02|20120.02|20238.1|20118.1|10
1629118420000|2021-08-16 12:53:40|20240.04|20120.04|20242.44|20122.44|20242.44|20122.44|20238.94|20118.94|10
1629118430000|2021-08-16 12:53:50|20242.8|20122.8|20242.84|20122.84|20243.03|20123.03|20241.08|20121.08|10
1629118440000|2021-08-16 12:54:00|20244|20124|20243.22|20123.22|20244.97|20124.97|20242.08|20122.08|10
1629118450000|2021-08-16 12:54:10|20243.08|20123.08|20245.61|20125.61|20245.65|20125.65|20243.02|20123.02|10
1629118460000|2021-08-16 12:54:20|20245.91|20125.91|20245.88|20125.88|20246.86|20126.86|20244.91|20124.91|10
1629118470000|2021-08-16 12:54:30|20245.84|20125.84|20245.84|20125.84|20245.84|20125.84|20245.31|20125.31|9
1629118480000|2021-08-16 12:54:40|20243.53|20123.53|20249.01|20129.01|20249.01|20129.01|20242.6|20122.6|10
1629118490000|2021-08-16 12:54:50|20248.07|20128.07|20247.92|20127.92|20248.07|20128.07|20246.78|20126.78|10
1629118500000|2021-08-16 12:55:00|20248.13|20128.13|20250.19|20130.19|20251.17|20131.17|20248.13|20128.13|10
1629118510000|2021-08-16 12:55:10|20250.22|20130.22|20251.96|20131.96|20253.96|20133.96|20250.22|20130.22|9
1629118520000|2021-08-16 12:55:20|20252.03|20132.03|20252.57|20132.57|20252.68|20132.68|20251.58|20131.58|9
1629118530000|2021-08-16 12:55:30|20252.27|20132.27|20250.18|20130.18|20252.27|20132.27|20250.18|20130.18|10
1629118540000|2021-08-16 12:55:40|20250.04|20130.04|20249.39|20129.39|20251.6|20131.6|20248.79|20128.79|10
1629118550000|2021-08-16 12:55:50|20249.24|20129.24|20256.51|20136.51|20256.51|20136.51|20249.17|20129.17|10
1629118560000|2021-08-16 12:56:00|20256.6|20136.6|20261.29|20141.29|20261.29|20141.29|20256.6|20136.6|10
1629118570000|2021-08-16 12:56:10|20262.24|20142.24|20264.98|20144.98|20264.98|20144.98|20260.79|20140.79|10
1629118580000|2021-08-16 12:56:20|20265.03|20145.03|20267.21|20147.21|20268.72|20148.72|20265.03|20145.03|10
1629118590000|2021-08-16 12:56:30|20267.46|20147.46|20269.52|20149.52|20269.85|20149.85|20267.32|20147.32|10
1629118600000|2021-08-16 12:56:40|20270.12|20150.12|20266.76|20146.76|20271.87|20151.87|20266.76|20146.76|10
1629118610000|2021-08-16 12:56:50|20264.93|20144.93|20263.52|20143.52|20265.41|20145.41|20263.27|20143.27|10
1629118620000|2021-08-16 12:57:00|20263.51|20143.51|20260.51|20140.51|20263.51|20143.51|20260.16|20140.16|10
1629118630000|2021-08-16 12:57:10|20259.92|20139.92|20259.02|20139.02|20260.16|20140.16|20258.81|20138.81|10
1629118640000|2021-08-16 12:57:20|20258.74|20138.74|20259.58|20139.58|20260.38|20140.38|20258.69|20138.69|9
1629118650000|2021-08-16 12:57:30|20260.55|20140.55|20262.87|20142.87|20263.19|20143.19|20260.55|20140.55|10
1629118660000|2021-08-16 12:57:40|20263.7|20143.7|20263.72|20143.72|20264.75|20144.75|20262.75|20142.75|10
1629118670000|2021-08-16 12:57:50|20264.71|20144.71|20265.59|20145.59|20265.59|20145.59|20263.9|20143.9|10
1629118680000|2021-08-16 12:58:00|20266.94|20146.94|20269.83|20149.83|20270.26|20150.26|20266.94|20146.94|10
1629118690000|2021-08-16 12:58:10|20269.63|20149.63|20273.21|20153.21|20274.33|20154.33|20269.63|20149.63|10
1629118700000|2021-08-16 12:58:20|20272.38|20152.38|20273.38|20153.38|20273.38|20153.38|20271.16|20151.16|9
1629118710000|2021-08-16 12:58:30|20273.4|20153.4|20273.8|20153.8|20274|20154|20271.88|20151.88|9
1629118720000|2021-08-16 12:58:40|20274.39|20154.39|20273.42|20153.42|20274.4|20154.4|20273.34|20153.34|10
1629118730000|2021-08-16 12:58:50|20272.37|20152.37|20270.25|20150.25|20272.37|20152.37|20268.51|20148.51|9
1629118740000|2021-08-16 12:59:00|20270.29|20150.29|20279.65|20159.65|20279.65|20159.65|20270.29|20150.29|10
1629118750000|2021-08-16 12:59:10|20280.04|20160.04|20281.04|20161.04|20281.78|20161.78|20279.98|20159.98|10
1629118760000|2021-08-16 12:59:20|20280.82|20160.82|20281.43|20161.43|20281.43|20161.43|20280.68|20160.68|10
1629118770000|2021-08-16 12:59:30|20281.69|20161.69|20284.02|20164.02|20284.32|20164.32|20281.69|20161.69|9
1629118780000|2021-08-16 12:59:40|20284.63|20164.63|20286.76|20166.76|20287.82|20167.82|20284.63|20164.63|10
1629118790000|2021-08-16 12:59:50|20286.71|20166.71|20288.76|20168.76|20288.95|20168.95|20286.71|20166.71|10
1629118800000|2021-08-16 13:00:00|20288.79|20168.79|20285.73|20165.73|20288.97|20168.97|20285.73|20165.73|10
1629118810000|2021-08-16 13:00:10|20285.46|20165.46|20285.45|20165.45|20286.27|20166.27|20284.99|20164.99|10
1629118820000|2021-08-16 13:00:20|20284.64|20164.64|20286.72|20166.72|20287.31|20167.31|20284.27|20164.27|10
1629118830000|2021-08-16 13:00:30|20287.38|20167.38|20290.51|20170.51|20290.51|20170.51|20287.38|20167.38|10
1629118840000|2021-08-16 13:00:40|20291.42|20171.42|20291.34|20171.34|20292.88|20172.88|20290.67|20170.67|10
1629118850000|2021-08-16 13:00:50|20292.22|20172.22|20297.67|20177.67|20297.67|20177.67|20292.22|20172.22|10
1629118860000|2021-08-16 13:01:00|20297.82|20177.82|20299.5|20179.5|20300.23|20180.23|20297.82|20177.82|10
1629118870000|2021-08-16 13:01:10|20298.93|20178.93|20301.43|20181.43|20301.43|20181.43|20298.93|20178.93|10
1629118880000|2021-08-16 13:01:20|20302|20182|20305.93|20185.93|20306.81|20186.81|20302|20182|10
1629118890000|2021-08-16 13:01:30|20305.91|20185.91|20315.32|20195.32|20315.32|20195.32|20305.91|20185.91|10
1629118900000|2021-08-16 13:01:40|20315.78|20195.78|20322.65|20202.65|20322.65|20202.65|20315.78|20195.78|10
1629118910000|2021-08-16 13:01:50|20323.22|20203.22|20325.45|20205.45|20326.79|20206.79|20323.22|20203.22|10
1629118920000|2021-08-16 13:02:00|20324.98|20204.98|20321.71|20201.71|20324.98|20204.98|20321.71|20201.71|10
1629118930000|2021-08-16 13:02:10|20321.83|20201.83|20324.63|20204.63|20324.95|20204.95|20321.83|20201.83|10
1629118940000|2021-08-16 13:02:20|20326|20206|20327.43|20207.43|20327.43|20207.43|20324.64|20204.64|10
1629118950000|2021-08-16 13:02:30|20327.32|20207.32|20325.27|20205.27|20328.45|20208.45|20325.27|20205.27|10
1629118960000|2021-08-16 13:02:40|20327.41|20207.41|20326.45|20206.45|20327.74|20207.74|20326.39|20206.39|10
1629118970000|2021-08-16 13:02:50|20326.74|20206.74|20326.96|20206.96|20327.52|20207.52|20326.19|20206.19|10
1629118980000|2021-08-16 13:03:00|20326.75|20206.75|20324.35|20204.35|20326.9|20206.9|20324.35|20204.35|9
1629118990000|2021-08-16 13:03:10|20325.48|20205.48|20318.98|20198.98|20325.48|20205.48|20318.98|20198.98|10
1629119000000|2021-08-16 13:03:20|20317.9|20197.9|20314.62|20194.62|20317.9|20197.9|20314.62|20194.62|10
1629119010000|2021-08-16 13:03:30|20314.4|20194.4|20314.46|20194.46|20315.24|20195.24|20313.45|20193.45|10
1629119020000|2021-08-16 13:03:40|20313.84|20193.84|20311.31|20191.31|20313.84|20193.84|20311.31|20191.31|10
1629119030000|2021-08-16 13:03:50|20311.27|20191.27|20312.17|20192.17|20314.03|20194.03|20310.84|20190.84|10
1629119040000|2021-08-16 13:04:00|20310.3|20190.3|20304.18|20184.18|20310.3|20190.3|20304.18|20184.18|10
1629119050000|2021-08-16 13:04:10|20303.54|20183.54|20301.69|20181.69|20304.69|20184.69|20301.69|20181.69|10
1629119060000|2021-08-16 13:04:20|20301|20181|20302.34|20182.34|20303.38|20183.38|20300.95|20180.95|10
1629119070000|2021-08-16 13:04:30|20301.12|20181.12|20301.18|20181.18|20301.86|20181.86|20300.91|20180.91|10
1629119080000|2021-08-16 13:04:40|20301.46|20181.46|20299.68|20179.68|20302.51|20182.51|20299.68|20179.68|10
1629119090000|2021-08-16 13:04:50|20300.74|20180.74|20300.26|20180.26|20300.84|20180.84|20299.94|20179.94|10
1629119100000|2021-08-16 13:05:00|20298.89|20178.89|20298.89|20178.89|20299.2|20179.2|20297.94|20177.94|10
1629119110000|2021-08-16 13:05:10|20298.86|20178.86|20295.69|20175.69|20298.86|20178.86|20295.4|20175.4|10
1629119120000|2021-08-16 13:05:20|20294.4|20174.4|20287.43|20167.43|20294.4|20174.4|20287.43|20167.43|10
1629119130000|2021-08-16 13:05:30|20288.08|20168.08|20286.76|20166.76|20288.29|20168.29|20286.76|20166.76|10
1629119140000|2021-08-16 13:05:40|20285.1|20165.1|20286.17|20166.17|20287.13|20167.13|20284.09|20164.09|10
1629119150000|2021-08-16 13:05:50|20286.21|20166.21|20288.21|20168.21|20288.21|20168.21|20285.41|20165.41|10
1629119160000|2021-08-16 13:06:00|20288.93|20168.93|20291.94|20171.94|20292.55|20172.55|20288.93|20168.93|10
1629119170000|2021-08-16 13:06:10|20292.8|20172.8|20295.91|20175.91|20295.91|20175.91|20290.69|20170.69|10
1629119180000|2021-08-16 13:06:20|20296.58|20176.58|20296.02|20176.02|20297.6|20177.6|20296.02|20176.02|10
1629119190000|2021-08-16 13:06:30|20296.07|20176.07|20292.53|20172.53|20296.49|20176.49|20292.53|20172.53|10
1629119200000|2021-08-16 13:06:40|20292.56|20172.56|20291.87|20171.87|20292.86|20172.86|20291.87|20171.87|10
1629119210000|2021-08-16 13:06:50|20292.77|20172.77|20286.8|20166.8|20292.77|20172.77|20286.8|20166.8|10
1629119220000|2021-08-16 13:07:00|20286.42|20166.42|20279.68|20159.68|20286.42|20166.42|20278.7|20158.7|10
1629119230000|2021-08-16 13:07:10|20277.16|20157.16|20272.42|20152.42|20277.16|20157.16|20272.42|20152.42|10
1629119240000|2021-08-16 13:07:20|20272.27|20152.27|20269.2|20149.2|20272.27|20152.27|20269.2|20149.2|10
1629119250000|2021-08-16 13:07:30|20268.25|20148.25|20268.3|20148.3|20268.87|20148.87|20266.69|20146.69|10
1629119260000|2021-08-16 13:07:40|20266.6|20146.6|20268|20148|20268.08|20148.08|20266.51|20146.51|10
1629119270000|2021-08-16 13:07:50|20268.14|20148.14|20266.37|20146.37|20268.52|20148.52|20266.37|20146.37|10
1629119280000|2021-08-16 13:08:00|20266.81|20146.81|20267.96|20147.96|20268.63|20148.63|20266.52|20146.52|10
1629119290000|2021-08-16 13:08:10|20267.53|20147.53|20268.1|20148.1|20268.1|20148.1|20267.45|20147.45|10
1629119300000|2021-08-16 13:08:20|20268.02|20148.02|20269.58|20149.58|20269.58|20149.58|20268.02|20148.02|10
1629119310000|2021-08-16 13:08:30|20270.01|20150.01|20274.63|20154.63|20274.63|20154.63|20270.01|20150.01|10
1629119320000|2021-08-16 13:08:40|20274.58|20154.58|20277.77|20157.77|20277.77|20157.77|20274.58|20154.58|10
1629119330000|2021-08-16 13:08:50|20277.82|20157.82|20281|20161|20281|20161|20277.18|20157.18|10
1629119340000|2021-08-16 13:09:00|20280.92|20160.92|20278.63|20158.63|20280.92|20160.92|20277.8|20157.8|10
1629119350000|2021-08-16 13:09:10|20277.92|20157.92|20274.01|20154.01|20277.92|20157.92|20273.87|20153.87|10
1629119360000|2021-08-16 13:09:20|20273.29|20153.29|20276.98|20156.98|20277.44|20157.44|20272.86|20152.86|10
1629119370000|2021-08-16 13:09:30|20277.03|20157.03|20276.56|20156.56|20277.81|20157.81|20276.21|20156.21|10
1629119380000|2021-08-16 13:09:40|20276.26|20156.26|20275.9|20155.9|20276.26|20156.26|20274.87|20154.87|9
1629119390000|2021-08-16 13:09:50|20276.76|20156.76|20280.46|20160.46|20281.47|20161.47|20276.76|20156.76|10
1629119400000|2021-08-16 13:10:00|20280.85|20160.85|20286.58|20166.58|20286.59|20166.59|20280.85|20160.85|10
1629119410000|2021-08-16 13:10:10|20288.54|20168.54|20296.83|20176.83|20296.83|20176.83|20288.54|20168.54|10
1629119420000|2021-08-16 13:10:20|20297.34|20177.34|20298.85|20178.85|20299.03|20179.03|20297.34|20177.34|10
1629119430000|2021-08-16 13:10:30|20298.82|20178.82|20296.71|20176.71|20299|20179|20296.71|20176.71|10
1629119440000|2021-08-16 13:10:40|20295.75|20175.75|20298.9|20178.9|20298.9|20178.9|20295.75|20175.75|10
1629119450000|2021-08-16 13:10:50|20298.75|20178.75|20297.69|20177.69|20298.75|20178.75|20296.92|20176.92|10
1629119460000|2021-08-16 13:11:00|20297.7|20177.7|20299.97|20179.97|20300.14|20180.14|20297.6|20177.6|10
1629119470000|2021-08-16 13:11:10|20299.79|20179.79|20299.03|20179.03|20300.56|20180.56|20298.95|20178.95|10
1629119480000|2021-08-16 13:11:20|20298.95|20178.95|20303.26|20183.26|20303.26|20183.26|20298.95|20178.95|10
1629119490000|2021-08-16 13:11:30|20303.4|20183.4|20305.16|20185.16|20305.16|20185.16|20303.1|20183.1|10
1629119500000|2021-08-16 13:11:40|20303.94|20183.94|20304.35|20184.35|20304.7|20184.7|20303.45|20183.45|10
1629119510000|2021-08-16 13:11:50|20304.38|20184.38|20305.66|20185.66|20305.66|20185.66|20304.35|20184.35|9
1629119520000|2021-08-16 13:12:00|20304.56|20184.56|20302.69|20182.69|20305.85|20185.85|20302.64|20182.64|10
1629119530000|2021-08-16 13:12:10|20302.12|20182.12|20296.76|20176.76|20302.23|20182.23|20296.76|20176.76|10
1629119540000|2021-08-16 13:12:20|20295.73|20175.73|20295.2|20175.2|20296.41|20176.41|20293.61|20173.61|10
1629119550000|2021-08-16 13:12:30|20295.15|20175.15|20294|20174|20295.51|20175.51|20293.6|20173.6|10
1629119560000|2021-08-16 13:12:40|20294.25|20174.25|20296.9|20176.9|20296.9|20176.9|20293.85|20173.85|10
1629119570000|2021-08-16 13:12:50|20297.19|20177.19|20295.14|20175.14|20297.19|20177.19|20295.11|20175.11|10
1629119580000|2021-08-16 13:13:00|20295.11|20175.11|20296.87|20176.87|20296.87|20176.87|20294.03|20174.03|10
1629119590000|2021-08-16 13:13:10|20298.61|20178.61|20301.78|20181.78|20301.78|20181.78|20298.45|20178.45|9
1629119600000|2021-08-16 13:13:20|20301.43|20181.43|20305.31|20185.31|20305.31|20185.31|20300.95|20180.95|10
1629119610000|2021-08-16 13:13:30|20305.5|20185.5|20310.29|20190.29|20310.64|20190.64|20305.5|20185.5|10
1629119620000|2021-08-16 13:13:40|20312.67|20192.67|20312.42|20192.42|20312.92|20192.92|20311.08|20191.08|10
1629119630000|2021-08-16 13:13:50|20312.15|20192.15|20316.2|20196.2|20316.2|20196.2|20311.95|20191.95|10
1629119640000|2021-08-16 13:14:00|20317.24|20197.24|20320.64|20200.64|20320.64|20200.64|20317.24|20197.24|10
1629119650000|2021-08-16 13:14:10|20320.88|20200.88|20322.99|20202.99|20322.99|20202.99|20320.88|20200.88|10
1629119660000|2021-08-16 13:14:20|20323.83|20203.83|20326.98|20206.98|20326.98|20206.98|20323.78|20203.78|10
1629119670000|2021-08-16 13:14:30|20326.68|20206.68|20326.29|20206.29|20327.22|20207.22|20325.93|20205.93|10
1629119680000|2021-08-16 13:14:40|20326.42|20206.42|20326.59|20206.59|20327.18|20207.18|20326.06|20206.06|10
1629119690000|2021-08-16 13:14:50|20325.22|20205.22|20325.7|20205.7|20326.21|20206.21|20324.95|20204.95|10
1629119700000|2021-08-16 13:15:00|20325.27|20205.27|20317.04|20197.04|20325.27|20205.27|20317.04|20197.04|10
1629119710000|2021-08-16 13:15:10|20316.26|20196.26|20307.48|20187.48|20316.26|20196.26|20307.48|20187.48|10
1629119720000|2021-08-16 13:15:20|20307.9|20187.9|20303.34|20183.34|20307.9|20187.9|20303.34|20183.34|10
1629119730000|2021-08-16 13:15:30|20302.7|20182.7|20302.3|20182.3|20302.85|20182.85|20302.3|20182.3|10
1629119740000|2021-08-16 13:15:40|20302.66|20182.66|20299.57|20179.57|20303.32|20183.32|20299.55|20179.55|10
1629119750000|2021-08-16 13:15:50|20299.62|20179.62|20296.99|20176.99|20299.62|20179.62|20296.38|20176.38|10
1629119760000|2021-08-16 13:16:00|20294.88|20174.88|20292.85|20172.85|20295.64|20175.64|20292.27|20172.27|10
1629119770000|2021-08-16 13:16:10|20292.69|20172.69|20285.26|20165.26|20292.69|20172.69|20285.26|20165.26|10
1629119780000|2021-08-16 13:16:20|20280.72|20160.72|20275.8|20155.8|20280.82|20160.82|20275.8|20155.8|10
1629119790000|2021-08-16 13:16:30|20276.94|20156.94|20277.55|20157.55|20279.81|20159.81|20276.94|20156.94|10
1629119800000|2021-08-16 13:16:40|20277.56|20157.56|20277.4|20157.4|20277.66|20157.66|20275.93|20155.93|9
1629119810000|2021-08-16 13:16:50|20277.63|20157.63|20276.16|20156.16|20278.03|20158.03|20275.46|20155.46|9
1629119820000|2021-08-16 13:17:00|20277.42|20157.42|20276.6|20156.6|20277.42|20157.42|20275.7|20155.7|10
1629119830000|2021-08-16 13:17:10|20277.15|20157.15|20278.48|20158.48|20279.44|20159.44|20277.15|20157.15|10
1629119840000|2021-08-16 13:17:20|20277.63|20157.63|20276.6|20156.6|20278.46|20158.46|20276.6|20156.6|10
1629119850000|2021-08-16 13:17:30|20276.3|20156.3|20274.85|20154.85|20276.3|20156.3|20273.71|20153.71|10
1629119860000|2021-08-16 13:17:40|20274.92|20154.92|20270.73|20150.73|20275.02|20155.02|20270.73|20150.73|9
1629119870000|2021-08-16 13:17:50|20271.02|20151.02|20268.99|20148.99|20271.11|20151.11|20268.99|20148.99|10
1629119880000|2021-08-16 13:18:00|20267.92|20147.92|20267.35|20147.35|20269.51|20149.51|20266.79|20146.79|10
1629119890000|2021-08-16 13:18:10|20266.8|20146.8|20266.41|20146.41|20268.03|20148.03|20266.38|20146.38|9
1629119900000|2021-08-16 13:18:20|20261.92|20141.92|20261.89|20141.89|20263.77|20143.77|20261.89|20141.89|10
1629119910000|2021-08-16 13:18:30|20262.23|20142.23|20262.78|20142.78|20263.16|20143.16|20260.87|20140.87|10
1629119920000|2021-08-16 13:18:40|20262.64|20142.64|20261.06|20141.06|20263.15|20143.15|20261.06|20141.06|10
1629119930000|2021-08-16 13:18:50|20260.74|20140.74|20255.84|20135.84|20261.47|20141.47|20255.84|20135.84|10
1629119940000|2021-08-16 13:19:00|20255.69|20135.69|20258.16|20138.16|20258.16|20138.16|20255.29|20135.29|10
1629119950000|2021-08-16 13:19:10|20258.35|20138.35|20260.1|20140.1|20260.1|20140.1|20258.35|20138.35|10
1629119960000|2021-08-16 13:19:20|20258.55|20138.55|20256.96|20136.96|20258.62|20138.62|20256.96|20136.96|10
1629119970000|2021-08-16 13:19:30|20256.89|20136.89|20254.49|20134.49|20256.92|20136.92|20254.49|20134.49|9
1629119980000|2021-08-16 13:19:40|20254.98|20134.98|20251.41|20131.41|20254.98|20134.98|20250.87|20130.87|9
1629119990000|2021-08-16 13:19:50|20251.39|20131.39|20254.02|20134.02|20254.02|20134.02|20251.3|20131.3|10
1629120000000|2021-08-16 13:20:00|20252.73|20132.73|20251.73|20131.73|20254.47|20134.47|20251.73|20131.73|10
1629120010000|2021-08-16 13:20:10|20252.9|20132.9|20250.72|20130.72|20252.9|20132.9|20250.72|20130.72|10
1629120020000|2021-08-16 13:20:20|20250.95|20130.95|20248.4|20128.4|20250.95|20130.95|20248.01|20128.01|10
1629120030000|2021-08-16 13:20:30|20247.25|20127.25|20241.96|20121.96|20247.25|20127.25|20241.96|20121.96|10
1629120040000|2021-08-16 13:20:40|20241.43|20121.43|20235.65|20115.65|20241.43|20121.43|20235.65|20115.65|10
1629120050000|2021-08-16 13:20:50|20235.5|20115.5|20234.52|20114.52|20235.67|20115.67|20234.52|20114.52|10
1629120060000|2021-08-16 13:21:00|20234.35|20114.35|20234.3|20114.3|20236.44|20116.44|20234.3|20114.3|10
1629120070000|2021-08-16 13:21:10|20233.49|20113.49|20222.94|20102.94|20233.49|20113.49|20222.94|20102.94|10
1629120080000|2021-08-16 13:21:20|20222.45|20102.45|20216.25|20096.25|20222.47|20102.47|20216.25|20096.25|10
1629120090000|2021-08-16 13:21:30|20216.44|20096.44|20215.15|20095.15|20218.54|20098.54|20215.15|20095.15|10
1629120100000|2021-08-16 13:21:40|20215.01|20095.01|20214.77|20094.77|20215.22|20095.22|20213.57|20093.57|10
1629120110000|2021-08-16 13:21:50|20214.74|20094.74|20217.76|20097.76|20218.69|20098.69|20214.29|20094.29|10
1629120120000|2021-08-16 13:22:00|20217.77|20097.77|20218.71|20098.71|20219.29|20099.29|20217.25|20097.25|10
1629120130000|2021-08-16 13:22:10|20218.95|20098.95|20221.65|20101.65|20224.41|20104.41|20218.95|20098.95|10
1629120140000|2021-08-16 13:22:20|20221.06|20101.06|20220.25|20100.25|20221.06|20101.06|20219.13|20099.13|10
1629120150000|2021-08-16 13:22:30|20219.58|20099.58|20218.46|20098.46|20220.59|20100.59|20217.59|20097.59|10
1629120160000|2021-08-16 13:22:40|20215|20095|20208.51|20088.51|20215.25|20095.25|20208.51|20088.51|10
1629120170000|2021-08-16 13:22:50|20209.65|20089.65|20207.61|20087.61|20209.65|20089.65|20206.44|20086.44|10
1629120180000|2021-08-16 13:23:00|20207.52|20087.52|20205.34|20085.34|20207.81|20087.81|20205.34|20085.34|10
1629120190000|2021-08-16 13:23:10|20205.86|20085.86|20201.85|20081.85|20206.19|20086.19|20201.85|20081.85|10
1629120200000|2021-08-16 13:23:20|20201.51|20081.51|20197.62|20077.62|20201.51|20081.51|20197.16|20077.16|10
1629120210000|2021-08-16 13:23:30|20197.54|20077.54|20198.82|20078.82|20198.82|20078.82|20194.23|20074.23|10
1629120220000|2021-08-16 13:23:40|20199.26|20079.26|20198.52|20078.52|20199.26|20079.26|20198.02|20078.02|10
1629120230000|2021-08-16 13:23:50|20198.62|20078.62|20200.81|20080.81|20200.81|20080.81|20198.03|20078.03|10
1629120240000|2021-08-16 13:24:00|20202.72|20082.72|20205.34|20085.34|20205.34|20085.34|20202.25|20082.25|10
1629120250000|2021-08-16 13:24:10|20205.45|20085.45|20210.26|20090.26|20210.26|20090.26|20205.45|20085.45|10
1629120260000|2021-08-16 13:24:20|20210.8|20090.8|20212.63|20092.63|20212.75|20092.75|20210.8|20090.8|9
1629120270000|2021-08-16 13:24:30|20212.71|20092.71|20211.73|20091.73|20212.71|20092.71|20210.05|20090.05|9
1629120280000|2021-08-16 13:24:40|20210.95|20090.95|20210.14|20090.14|20212.3|20092.3|20210.14|20090.14|10
1629120290000|2021-08-16 13:24:50|20209.99|20089.99|20207.08|20087.08|20209.99|20089.99|20207.08|20087.08|9
1629120300000|2021-08-16 13:25:00|20205.95|20085.95|20204.93|20084.93|20205.99|20085.99|20204.88|20084.88|9
1629120310000|2021-08-16 13:25:10|20205.19|20085.19|20206.16|20086.16|20206.19|20086.19|20204.49|20084.49|9
1629120320000|2021-08-16 13:25:20|20206.47|20086.47|20209.26|20089.26|20209.26|20089.26|20206.47|20086.47|10
1629120330000|2021-08-16 13:25:30|20210.67|20090.67|20213.14|20093.14|20213.67|20093.67|20210.67|20090.67|10
1629120340000|2021-08-16 13:25:40|20213.18|20093.18|20212.62|20092.62|20213.63|20093.63|20212.51|20092.51|10
1629120350000|2021-08-16 13:25:50|20211.84|20091.84|20210.64|20090.64|20212.93|20092.93|20210.25|20090.25|10
1629120360000|2021-08-16 13:26:00|20212.22|20092.22|20212.61|20092.61|20213.58|20093.58|20212.22|20092.22|10
1629120370000|2021-08-16 13:26:10|20212.71|20092.71|20209.24|20089.24|20212.71|20092.71|20209.24|20089.24|10
1629120380000|2021-08-16 13:26:20|20209.55|20089.55|20214.15|20094.15|20214.15|20094.15|20209.46|20089.46|10
1629120390000|2021-08-16 13:26:30|20214.74|20094.74|20220.3|20100.3|20220.3|20100.3|20214.74|20094.74|10
1629120400000|2021-08-16 13:26:40|20219.84|20099.84|20218.86|20098.86|20221.53|20101.53|20218.86|20098.86|9
1629120410000|2021-08-16 13:26:50|20219.38|20099.38|20221.6|20101.6|20221.6|20101.6|20219.26|20099.26|10
1629120420000|2021-08-16 13:27:00|20222.04|20102.04|20216.26|20096.26|20222.04|20102.04|20216.26|20096.26|10
1629120430000|2021-08-16 13:27:10|20216.89|20096.89|20218.98|20098.98|20219.46|20099.46|20216.89|20096.89|10
1629120440000|2021-08-16 13:27:20|20219.24|20099.24|20227.86|20107.86|20227.86|20107.86|20219.24|20099.24|10
1629120450000|2021-08-16 13:27:30|20228.53|20108.53|20231.28|20111.28|20233.52|20113.52|20228.53|20108.53|10
1629120460000|2021-08-16 13:27:40|20231.68|20111.68|20235.16|20115.16|20235.16|20115.16|20231.68|20111.68|10
1629120470000|2021-08-16 13:27:50|20233.34|20113.34|20231.12|20111.12|20233.34|20113.34|20231.12|20111.12|10
1629120480000|2021-08-16 13:28:00|20230.92|20110.92|20230.86|20110.86|20231|20111|20230.17|20110.17|10
1629120490000|2021-08-16 13:28:10|20231.4|20111.4|20230.78|20110.78|20231.43|20111.43|20230.66|20110.66|10
1629120500000|2021-08-16 13:28:20|20232.2|20112.2|20231.58|20111.58|20232.66|20112.66|20231.28|20111.28|10
1629120510000|2021-08-16 13:28:30|20231.81|20111.81|20231.45|20111.45|20232.25|20112.25|20231.45|20111.45|10
1629120520000|2021-08-16 13:28:40|20231.25|20111.25|20231.85|20111.85|20231.85|20111.85|20231.12|20111.12|9
1629120530000|2021-08-16 13:28:50|20231.66|20111.66|20229.56|20109.56|20231.66|20111.66|20229.56|20109.56|10
1629120540000|2021-08-16 13:29:00|20229.17|20109.17|20228.98|20108.98|20230.06|20110.06|20228.51|20108.51|10
1629120550000|2021-08-16 13:29:10|20229.41|20109.41|20224.71|20104.71|20229.41|20109.41|20224.71|20104.71|10
1629120560000|2021-08-16 13:29:20|20223.49|20103.49|20222.06|20102.06|20223.49|20103.49|20221.95|20101.95|10
1629120570000|2021-08-16 13:29:30|20222|20102|20217.36|20097.36|20222|20102|20217.36|20097.36|10
1629120580000|2021-08-16 13:29:40|20217.22|20097.22|20215.97|20095.97|20217.22|20097.22|20215.79|20095.79|10
1629120590000|2021-08-16 13:29:50|20216.61|20096.61|20211.38|20091.38|20216.64|20096.64|20211.38|20091.38|10
1629120600000|2021-08-16 13:30:00|20210.48|20090.48|20206.52|20086.52|20210.48|20090.48|20206.52|20086.52|10
1629120610000|2021-08-16 13:30:10|20207.03|20087.03|20198|20078|20207.03|20087.03|20198|20078|10
1629120620000|2021-08-16 13:30:20|20198.66|20078.66|20193.49|20073.49|20198.66|20078.66|20193.49|20073.49|10
1629120630000|2021-08-16 13:30:30|20192.52|20072.52|20181.2|20061.2|20192.52|20072.52|20181.2|20061.2|10
1629120640000|2021-08-16 13:30:40|20178.45|20058.45|20178.55|20058.55|20179.57|20059.57|20174.5|20054.5|10
1629120650000|2021-08-16 13:30:50|20178.2|20058.2|20186.16|20066.16|20186.16|20066.16|20177.7|20057.7|10
1629120660000|2021-08-16 13:31:00|20186.62|20066.62|20199.1|20079.1|20200.74|20080.74|20186.62|20066.62|10
1629120670000|2021-08-16 13:31:10|20200.42|20080.42|20209.57|20089.57|20209.57|20089.57|20200.42|20080.42|10
1629120680000|2021-08-16 13:31:20|20210.19|20090.19|20215.65|20095.65|20215.65|20095.65|20210.19|20090.19|10
1629120690000|2021-08-16 13:31:30|20217.02|20097.02|20218.7|20098.7|20219.72|20099.72|20217.02|20097.02|10
1629120700000|2021-08-16 13:31:40|20219.16|20099.16|20224.92|20104.92|20224.92|20104.92|20219.16|20099.16|9
1629120710000|2021-08-16 13:31:50|20224.94|20104.94|20222.93|20102.93|20224.94|20104.94|20222.27|20102.27|10
1629120720000|2021-08-16 13:32:00|20221.58|20101.58|20220.86|20100.86|20222.56|20102.56|20220.86|20100.86|10
1629120730000|2021-08-16 13:32:10|20221.32|20101.32|20220.65|20100.65|20221.64|20101.64|20217.9|20097.9|10
1629120740000|2021-08-16 13:32:20|20220.4|20100.4|20219.4|20099.4|20220.4|20100.4|20217.35|20097.35|10
1629120750000|2021-08-16 13:32:30|20219.34|20099.34|20217.38|20097.38|20219.34|20099.34|20217.01|20097.01|10
1629120760000|2021-08-16 13:32:40|20216.72|20096.72|20216.08|20096.08|20216.77|20096.77|20215.81|20095.81|10
1629120770000|2021-08-16 13:32:50|20218.62|20098.62|20220.84|20100.84|20220.84|20100.84|20218.62|20098.62|10
1629120780000|2021-08-16 13:33:00|20221.24|20101.24|20207.86|20087.86|20221.24|20101.24|20207.86|20087.86|10
1629120790000|2021-08-16 13:33:10|20208.19|20088.19|20196.54|20076.54|20208.19|20088.19|20196.54|20076.54|10
1629120800000|2021-08-16 13:33:20|20196.73|20076.73|20193.28|20073.28|20196.73|20076.73|20193.28|20073.28|10
1629120810000|2021-08-16 13:33:30|20192.24|20072.24|20184.12|20064.12|20192.24|20072.24|20184.12|20064.12|10
1629120820000|2021-08-16 13:33:40|20183.82|20063.82|20175.24|20055.24|20183.82|20063.82|20173.6|20053.6|10
1629120830000|2021-08-16 13:33:50|20174.28|20054.28|20170.36|20050.36|20174.61|20054.61|20170.36|20050.36|10
1629120840000|2021-08-16 13:34:00|20165.47|20045.47|20164.33|20044.33|20166.13|20046.13|20163.84|20043.84|10
1629120850000|2021-08-16 13:34:10|20164.18|20044.18|20158.16|20038.16|20165.29|20045.29|20158.16|20038.16|10
1629120860000|2021-08-16 13:34:20|20157.86|20037.86|20146.5|20026.5|20157.86|20037.86|20146.5|20026.5|10
1629120870000|2021-08-16 13:34:30|20146.37|20026.37|20143.24|20023.24|20147.22|20027.22|20142.89|20022.89|10
1629120880000|2021-08-16 13:34:40|20143.28|20023.28|20145.12|20025.12|20145.12|20025.12|20143.1|20023.1|10
1629120890000|2021-08-16 13:34:50|20144.96|20024.96|20148.13|20028.13|20148.25|20028.25|20144.96|20024.96|10
1629120900000|2021-08-16 13:35:00|20148.67|20028.67|20148.72|20028.72|20150.01|20030.01|20148.01|20028.01|10
1629120910000|2021-08-16 13:35:10|20147.53|20027.53|20147.53|20027.53|20148.8|20028.8|20147.53|20027.53|10
1629120920000|2021-08-16 13:35:20|20146.34|20026.34|20141.17|20021.17|20146.34|20026.34|20141.17|20021.17|10
1629120930000|2021-08-16 13:35:30|20142.26|20022.26|20142.46|20022.46|20143.1|20023.1|20140.7|20020.7|10
1629120940000|2021-08-16 13:35:40|20140.41|20020.41|20140.44|20020.44|20145.9|20025.9|20138.06|20018.06|10
1629120950000|2021-08-16 13:35:50|20140.15|20020.15|20120.35|20000.35|20140.15|20020.15|20118.88|19998.88|10
1629120960000|2021-08-16 13:36:00|20118.4|19998.4|20081.06|19961.06|20118.74|19998.74|20080.66|19960.66|10
1629120970000|2021-08-16 13:36:10|20078.97|19958.97|20071.06|19951.06|20078.97|19958.97|20071.06|19951.06|10
1629120980000|2021-08-16 13:36:20|20071.57|19951.57|20078.77|19958.77|20078.77|19958.77|20071.57|19951.57|10
1629120990000|2021-08-16 13:36:30|20078.65|19958.65|20073.68|19953.68|20078.65|19958.65|20073.68|19953.68|10
1629121000000|2021-08-16 13:36:40|20073.67|19953.67|20061.76|19941.76|20074.13|19954.13|20061.76|19941.76|10
1629121010000|2021-08-16 13:36:50|20060.75|19940.75|20026.24|19906.24|20060.75|19940.75|20026.24|19906.24|9
1629121020000|2021-08-16 13:37:00|20020.99|19900.99|20002.8|19882.8|20020.99|19900.99|20002.19|19882.19|10
1629121030000|2021-08-16 13:37:10|19998.78|19878.78|19978.12|19858.12|19998.78|19878.78|19978.12|19858.12|10
1629121040000|2021-08-16 13:37:20|19974.93|19854.93|19964.4|19844.4|19974.93|19854.93|19964.4|19844.4|10
1629121050000|2021-08-16 13:37:30|19964.27|19844.27|19973.08|19853.08|19973.08|19853.08|19964.27|19844.27|10
1629121060000|2021-08-16 13:37:40|19973.19|19853.19|19986.77|19866.77|19987.19|19867.19|19973.19|19853.19|10
1629121070000|2021-08-16 13:37:50|19990.3|19870.3|20006.18|19886.18|20006.18|19886.18|19990.3|19870.3|10
1629121080000|2021-08-16 13:38:00|20007.24|19887.24|20009.48|19889.48|20010.15|19890.15|20005.74|19885.74|10
1629121090000|2021-08-16 13:38:10|20009.72|19889.72|20009.99|19889.99|20012.77|19892.77|20009.52|19889.52|10
1629121100000|2021-08-16 13:38:20|20010.28|19890.28|20004.29|19884.29|20011.21|19891.21|20004.29|19884.29|10
1629121110000|2021-08-16 13:38:30|20005.7|19885.7|19997.1|19877.1|20005.7|19885.7|19997.1|19877.1|10
1629121120000|2021-08-16 13:38:40|19995.73|19875.73|19992.66|19872.66|19995.73|19875.73|19990.96|19870.96|10
1629121130000|2021-08-16 13:38:50|19992.94|19872.94|19994.77|19874.77|19996.45|19876.45|19992.94|19872.94|10
1629121140000|2021-08-16 13:39:00|19992.93|19872.93|19987.76|19867.76|19994.19|19874.19|19987.57|19867.57|10
1629121150000|2021-08-16 13:39:10|19987.61|19867.61|19986.38|19866.38|19987.68|19867.68|19985.32|19865.32|9
1629121160000|2021-08-16 13:39:20|19986.39|19866.39|19982.25|19862.25|19986.39|19866.39|19982.25|19862.25|10
1629121170000|2021-08-16 13:39:30|19983.95|19863.95|19979.36|19859.36|19984.61|19864.61|19979.36|19859.36|10
1629121180000|2021-08-16 13:39:40|19978.85|19858.85|19982.46|19862.46|19982.84|19862.84|19978.85|19858.85|10
1629121190000|2021-08-16 13:39:50|19983.19|19863.19|19994.44|19874.44|19994.44|19874.44|19982.66|19862.66|10
1629121200000|2021-08-16 13:40:00|19995.75|19875.75|19998.14|19878.14|20000.44|19880.44|19995.53|19875.53|10
1629121210000|2021-08-16 13:40:10|19997.67|19877.67|19987.38|19867.38|19998.58|19878.58|19987.38|19867.38|10
1629121220000|2021-08-16 13:40:20|19989.96|19869.96|19966.73|19846.73|19989.96|19869.96|19966.73|19846.73|10
1629121230000|2021-08-16 13:40:30|19965.8|19845.8|19965.83|19845.83|19966.35|19846.35|19961.94|19841.94|10
1629121240000|2021-08-16 13:40:40|19967.26|19847.26|19960.15|19840.15|19967.26|19847.26|19960.15|19840.15|10
1629121250000|2021-08-16 13:40:50|19961.23|19841.23|19949.68|19829.68|19961.23|19841.23|19949.68|19829.68|10
1629121260000|2021-08-16 13:41:00|19947.03|19827.03|19931.06|19811.06|19947.03|19827.03|19931.06|19811.06|10
1629121270000|2021-08-16 13:41:10|19932.1|19812.1|19927.92|19807.92|19932.7|19812.7|19926.91|19806.91|10
1629121280000|2021-08-16 13:41:20|19925.8|19805.8|19926.84|19806.84|19926.98|19806.98|19923.05|19803.05|10
1629121290000|2021-08-16 13:41:30|19926.17|19806.17|19917.87|19797.87|19926.35|19806.35|19917.87|19797.87|10
1629121300000|2021-08-16 13:41:40|19915.43|19795.43|19908.13|19788.13|19916.87|19796.87|19902.73|19782.73|9
1629121310000|2021-08-16 13:41:50|19902.24|19782.24|19906.87|19786.87|19906.87|19786.87|19902.24|19782.24|10
1629121320000|2021-08-16 13:42:00|19907.56|19787.56|19919.66|19799.66|19921.05|19801.05|19907.56|19787.56|10
1629121330000|2021-08-16 13:42:10|19920.58|19800.58|19929.31|19809.31|19932.64|19812.64|19920.58|19800.58|10
1629121340000|2021-08-16 13:42:20|19931.96|19811.96|19936.91|19816.91|19938.94|19818.94|19931.89|19811.89|10
1629121350000|2021-08-16 13:42:30|19939.24|19819.24|19939.17|19819.17|19943.18|19823.18|19939.01|19819.01|10
1629121360000|2021-08-16 13:42:40|19937.56|19817.56|19934.85|19814.85|19938.13|19818.13|19932.71|19812.71|10
1629121370000|2021-08-16 13:42:50|19934.29|19814.29|19942.61|19822.61|19942.61|19822.61|19932.84|19812.84|10
1629121380000|2021-08-16 13:43:00|19942.94|19822.94|19953.92|19833.92|19954.45|19834.45|19942.94|19822.94|10
1629121390000|2021-08-16 13:43:10|19952.23|19832.23|19954.18|19834.18|19954.89|19834.89|19952.23|19832.23|10
1629121400000|2021-08-16 13:43:20|19954.19|19834.19|19951.47|19831.47|19954.19|19834.19|19951.36|19831.36|10
1629121410000|2021-08-16 13:43:30|19951.01|19831.01|19950.99|19830.99|19951.86|19831.86|19950.71|19830.71|10
1629121420000|2021-08-16 13:43:40|19948.95|19828.95|19954.7|19834.7|19954.7|19834.7|19948.95|19828.95|10
1629121430000|2021-08-16 13:43:50|19955.24|19835.24|19950.79|19830.79|19955.24|19835.24|19950.55|19830.55|10
1629121440000|2021-08-16 13:44:00|19951.3|19831.3|19951.33|19831.33|19953.37|19833.37|19951.22|19831.22|10
1629121450000|2021-08-16 13:44:10|19947.93|19827.93|19944.71|19824.71|19948.57|19828.57|19944.39|19824.39|10
1629121460000|2021-08-16 13:44:20|19943.51|19823.51|19945.43|19825.43|19946.47|19826.47|19943.51|19823.51|10
1629121470000|2021-08-16 13:44:30|19940.84|19820.84|19939.14|19819.14|19941.32|19821.32|19937.24|19817.24|10
1629121480000|2021-08-16 13:44:40|19937.76|19817.76|19935.2|19815.2|19937.76|19817.76|19935.2|19815.2|10
1629121490000|2021-08-16 13:44:50|19934.38|19814.38|19927.47|19807.47|19934.38|19814.38|19927.47|19807.47|10
1629121500000|2021-08-16 13:45:00|19928.5|19808.5|19924.8|19804.8|19928.5|19808.5|19924.8|19804.8|10
1629121510000|2021-08-16 13:45:10|19924.7|19804.7|19919.06|19799.06|19924.7|19804.7|19919.06|19799.06|10
1629121520000|2021-08-16 13:45:20|19918.73|19798.73|19911.97|19791.97|19918.73|19798.73|19911.88|19791.88|10
1629121530000|2021-08-16 13:45:30|19912.61|19792.61|19922.94|19802.94|19922.94|19802.94|19912.61|19792.61|10
1629121540000|2021-08-16 13:45:40|19923.23|19803.23|19924.42|19804.42|19924.61|19804.61|19921.55|19801.55|10
1629121550000|2021-08-16 13:45:50|19924.1|19804.1|19933.02|19813.02|19933.02|19813.02|19924.1|19804.1|10
1629121560000|2021-08-16 13:46:00|19934.82|19814.82|19946.21|19826.21|19946.21|19826.21|19934.82|19814.82|10
1629121570000|2021-08-16 13:46:10|19946.81|19826.81|19950.85|19830.85|19952.41|19832.41|19946.81|19826.81|10
1629121580000|2021-08-16 13:46:20|19949.97|19829.97|19946.88|19826.88|19950.23|19830.23|19946.62|19826.62|10
1629121590000|2021-08-16 13:46:30|19947.25|19827.25|19944.63|19824.63|19947.25|19827.25|19944.59|19824.59|10
1629121600000|2021-08-16 13:46:40|19943.81|19823.81|19942.69|19822.69|19944.57|19824.57|19942.69|19822.69|10
1629121610000|2021-08-16 13:46:50|19943.06|19823.06|19946.47|19826.47|19946.47|19826.47|19942.84|19822.84|10
1629121620000|2021-08-16 13:47:00|19946.64|19826.64|19942.29|19822.29|19946.64|19826.64|19942.29|19822.29|10
1629121630000|2021-08-16 13:47:10|19941.44|19821.44|19938.66|19818.66|19942.94|19822.94|19938.48|19818.48|10
1629121640000|2021-08-16 13:47:20|19939.2|19819.2|19937.83|19817.83|19939.2|19819.2|19936.88|19816.88|10
1629121650000|2021-08-16 13:47:30|19937.76|19817.76|19934.76|19814.76|19937.76|19817.76|19934.76|19814.76|10
1629121660000|2021-08-16 13:47:40|19935.4|19815.4|19926.53|19806.53|19936.51|19816.51|19926.53|19806.53|10
1629121670000|2021-08-16 13:47:50|19926.14|19806.14|19922.27|19802.27|19926.14|19806.14|19922.07|19802.07|10
1629121680000|2021-08-16 13:48:00|19921.42|19801.42|19919.42|19799.42|19921.42|19801.42|19918.81|19798.81|10
1629121690000|2021-08-16 13:48:10|19919.21|19799.21|19916.15|19796.15|19919.94|19799.94|19916.15|19796.15|10
1629121700000|2021-08-16 13:48:20|19916.91|19796.91|19915.12|19795.12|19918.08|19798.08|19915.12|19795.12|9
1629121710000|2021-08-16 13:48:30|19915.84|19795.84|19910.55|19790.55|19915.84|19795.84|19910.39|19790.39|10
1629121720000|2021-08-16 13:48:40|19911.37|19791.37|19907.6|19787.6|19911.39|19791.39|19907.29|19787.29|10
1629121730000|2021-08-16 13:48:50|19909.47|19789.47|19917.25|19797.25|19917.25|19797.25|19909.01|19789.01|10
1629121740000|2021-08-16 13:49:00|19918.25|19798.25|19925.31|19805.31|19925.31|19805.31|19916.84|19796.84|10
1629121750000|2021-08-16 13:49:10|19925.76|19805.76|19922.27|19802.27|19925.76|19805.76|19922.27|19802.27|10
1629121760000|2021-08-16 13:49:20|19922.66|19802.66|19910.67|19790.67|19922.66|19802.66|19910.25|19790.25|10
1629121770000|2021-08-16 13:49:30|19911.33|19791.33|19897.33|19777.33|19911.33|19791.33|19897.33|19777.33|10
1629121780000|2021-08-16 13:49:40|19896.71|19776.71|19892.66|19772.66|19896.71|19776.71|19892.66|19772.66|10
1629121790000|2021-08-16 13:49:50|19890.63|19770.63|19889.05|19769.05|19891.91|19771.91|19889.05|19769.05|10
1629121800000|2021-08-16 13:50:00|19889.19|19769.19|19882.16|19762.16|19889.19|19769.19|19882.16|19762.16|10
1629121810000|2021-08-16 13:50:10|19876.17|19756.17|19867.21|19747.21|19876.28|19756.28|19867.21|19747.21|10
1629121820000|2021-08-16 13:50:20|19865.66|19745.66|19865.09|19745.09|19869.05|19749.05|19865.05|19745.05|10
1629121830000|2021-08-16 13:50:30|19862.53|19742.53|19833.58|19713.58|19862.53|19742.53|19833.58|19713.58|10
1629121840000|2021-08-16 13:50:40|19828.95|19708.95|19837.69|19717.69|19841.69|19721.69|19814.48|19694.48|10
1629121850000|2021-08-16 13:50:50|19836.75|19716.75|19823.59|19703.59|19836.75|19716.75|19823.59|19703.59|10
1629121860000|2021-08-16 13:51:00|19823.33|19703.33|19831.04|19711.04|19831.04|19711.04|19823.33|19703.33|10
1629121870000|2021-08-16 13:51:10|19830.11|19710.11|19842.18|19722.18|19842.18|19722.18|19830.11|19710.11|10
1629121880000|2021-08-16 13:51:20|19843.05|19723.05|19842.78|19722.78|19844.21|19724.21|19841.51|19721.51|10
1629121890000|2021-08-16 13:51:30|19839.87|19719.87|19837.55|19717.55|19839.87|19719.87|19837.55|19717.55|10
1629121900000|2021-08-16 13:51:40|19837.37|19717.37|19839.75|19719.75|19839.81|19719.81|19836.85|19716.85|10
1629121910000|2021-08-16 13:51:50|19840.86|19720.86|19842.1|19722.1|19842.52|19722.52|19840.49|19720.49|10
1629121920000|2021-08-16 13:52:00|19840.52|19720.52|19834.41|19714.41|19840.53|19720.53|19833.35|19713.35|10
1629121930000|2021-08-16 13:52:10|19833.66|19713.66|19830.92|19710.92|19835.76|19715.76|19830.92|19710.92|9
1629121940000|2021-08-16 13:52:20|19830.87|19710.87|19818.76|19698.76|19830.87|19710.87|19818.76|19698.76|10
1629121950000|2021-08-16 13:52:30|19817.66|19697.66|19808.22|19688.22|19817.75|19697.75|19808.22|19688.22|10
1629121960000|2021-08-16 13:52:40|19808.34|19688.34|19808.02|19688.02|19808.34|19688.34|19802.38|19682.38|10
1629121970000|2021-08-16 13:52:50|19807.26|19687.26|19784.16|19664.16|19808.65|19688.65|19784.16|19664.16|10
1629121980000|2021-08-16 13:53:00|19783.7|19663.7|19762.87|19642.87|19783.7|19663.7|19762.87|19642.87|10
1629121990000|2021-08-16 13:53:10|19762.01|19642.01|19749.59|19629.59|19762.01|19642.01|19748.96|19628.96|10
1629122000000|2021-08-16 13:53:20|19749.52|19629.52|19731.66|19611.66|19749.52|19629.52|19731.66|19611.66|10
1629122010000|2021-08-16 13:53:30|19729.32|19609.32|19707.77|19587.77|19729.32|19609.32|19707.77|19587.77|10
1629122020000|2021-08-16 13:53:40|19707.46|19587.46|19700.58|19580.58|19707.46|19587.46|19697.69|19577.69|10
1629122030000|2021-08-16 13:53:50|19699.34|19579.34|19732.41|19612.41|19732.41|19612.41|19699.34|19579.34|10
1629122040000|2021-08-16 13:54:00|19733.68|19613.68|19753.78|19633.78|19753.78|19633.78|19733.68|19613.68|10
1629122050000|2021-08-16 13:54:10|19756.12|19636.12|19755.77|19635.77|19756.12|19636.12|19750.83|19630.83|10
1629122060000|2021-08-16 13:54:20|19755.8|19635.8|19753.54|19633.54|19758.96|19638.96|19752.72|19632.72|10
1629122070000|2021-08-16 13:54:30|19755.38|19635.38|19769.17|19649.17|19769.17|19649.17|19755.38|19635.38|10
1629122080000|2021-08-16 13:54:40|19769.11|19649.11|19771.64|19651.64|19773.75|19653.75|19768.77|19648.77|10
1629122090000|2021-08-16 13:54:50|19771.65|19651.65|19775.36|19655.36|19775.36|19655.36|19770|19650|10
1629122100000|2021-08-16 13:55:00|19778.04|19658.04|19791.34|19671.34|19792.22|19672.22|19778.04|19658.04|10
1629122110000|2021-08-16 13:55:10|19790.19|19670.19|19788.73|19668.73|19792.74|19672.74|19788.73|19668.73|10
1629122120000|2021-08-16 13:55:20|19790.49|19670.49|19796.66|19676.66|19797.51|19677.51|19789.38|19669.38|10
1629122130000|2021-08-16 13:55:30|19794.6|19674.6|19808.65|19688.65|19808.65|19688.65|19794.6|19674.6|10
1629122140000|2021-08-16 13:55:40|19809.86|19689.86|19815.63|19695.63|19818.29|19698.29|19809.86|19689.86|10
1629122150000|2021-08-16 13:55:50|19815.98|19695.98|19818.6|19698.6|19821.81|19701.81|19815.67|19695.67|10
1629122160000|2021-08-16 13:56:00|19819.16|19699.16|19821.26|19701.26|19821.26|19701.26|19818.34|19698.34|10
1629122170000|2021-08-16 13:56:10|19822.07|19702.07|19827.54|19707.54|19827.54|19707.54|19820.65|19700.65|10
1629122180000|2021-08-16 13:56:20|19829.34|19709.34|19836.53|19716.53|19836.53|19716.53|19829.34|19709.34|10
1629122190000|2021-08-16 13:56:30|19834.83|19714.83|19840.58|19720.58|19841.17|19721.17|19834.83|19714.83|10
1629122200000|2021-08-16 13:56:40|19840.89|19720.89|19847.87|19727.87|19848.22|19728.22|19840.89|19720.89|10
1629122210000|2021-08-16 13:56:50|19847.57|19727.57|19852.22|19732.22|19852.22|19732.22|19846.97|19726.97|10
1629122220000|2021-08-16 13:57:00|19851.83|19731.83|19848.26|19728.26|19855.6|19735.6|19848.26|19728.26|10
1629122230000|2021-08-16 13:57:10|19849.45|19729.45|19855.21|19735.21|19855.21|19735.21|19849.3|19729.3|10
1629122240000|2021-08-16 13:57:20|19854.52|19734.52|19854.91|19734.91|19859.23|19739.23|19854.52|19734.52|10
1629122250000|2021-08-16 13:57:30|19852.03|19732.03|19846.22|19726.22|19852.03|19732.03|19846.22|19726.22|10
1629122260000|2021-08-16 13:57:40|19847.6|19727.6|19857.24|19737.24|19857.24|19737.24|19847.6|19727.6|10
1629122270000|2021-08-16 13:57:50|19855.94|19735.94|19858.77|19738.77|19860.53|19740.53|19855.94|19735.94|10
1629122280000|2021-08-16 13:58:00|19859.69|19739.69|19854.57|19734.57|19859.69|19739.69|19853.34|19733.34|10
1629122290000|2021-08-16 13:58:10|19854.56|19734.56|19854.12|19734.12|19855.89|19735.89|19854.12|19734.12|10
1629122300000|2021-08-16 13:58:20|19854.16|19734.16|19853.06|19733.06|19854.16|19734.16|19852.5|19732.5|10
1629122310000|2021-08-16 13:58:30|19853.5|19733.5|19853.5|19733.5|19854.17|19734.17|19853.32|19733.32|9
1629122320000|2021-08-16 13:58:40|19852.22|19732.22|19853.55|19733.55|19855.57|19735.57|19852.22|19732.22|10
1629122330000|2021-08-16 13:58:50|19852.61|19732.61|19838.24|19718.24|19854.78|19734.78|19838.24|19718.24|10
1629122340000|2021-08-16 13:59:00|19840.05|19720.05|19820.29|19700.29|19840.73|19720.73|19820.29|19700.29|10
1629122350000|2021-08-16 13:59:10|19820.62|19700.62|19820.05|19700.05|19821.22|19701.22|19818.36|19698.36|10
1629122360000|2021-08-16 13:59:20|19820.75|19700.75|19817.82|19697.82|19821.39|19701.39|19817.82|19697.82|10
1629122370000|2021-08-16 13:59:30|19817.42|19697.42|19815.42|19695.42|19819.03|19699.03|19815.31|19695.31|10
1629122380000|2021-08-16 13:59:40|19815.37|19695.37|19809.65|19689.65|19816|19696|19809.65|19689.65|10
1629122390000|2021-08-16 13:59:50|19809.5|19689.5|19804.35|19684.35|19810.77|19690.77|19804.35|19684.35|10
1629122400000|2021-08-16 14:00:00|19804.24|19684.24|19803.95|19683.95|19806.43|19686.43|19802.94|19682.94|10
1629122410000|2021-08-16 14:00:10|19803.49|19683.49|19798.91|19678.91|19805.14|19685.14|19797.67|19677.67|10
1629122420000|2021-08-16 14:00:20|19798.78|19678.78|19804.29|19684.29|19804.29|19684.29|19796.68|19676.68|10
1629122430000|2021-08-16 14:00:30|19802.73|19682.73|19808.09|19688.09|19808.09|19688.09|19802.73|19682.73|10
1629122440000|2021-08-16 14:00:40|19808.2|19688.2|19819.44|19699.44|19819.44|19699.44|19808.2|19688.2|10
1629122450000|2021-08-16 14:00:50|19821.31|19701.31|19847.68|19727.68|19847.68|19727.68|19821.31|19701.31|10
1629122460000|2021-08-16 14:01:00|19849.84|19729.84|19860.48|19740.48|19860.54|19740.54|19849.84|19729.84|9
1629122470000|2021-08-16 14:01:10|19865.66|19745.66|19872.8|19752.8|19872.8|19752.8|19865.37|19745.37|10
1629122480000|2021-08-16 14:01:20|19874.98|19754.98|19880.35|19760.35|19880.35|19760.35|19874.98|19754.98|10
1629122490000|2021-08-16 14:01:30|19880.91|19760.91|19885.41|19765.41|19885.41|19765.41|19880.75|19760.75|10
1629122500000|2021-08-16 14:01:40|19886.17|19766.17|19892.49|19772.49|19892.49|19772.49|19884.03|19764.03|10
1629122510000|2021-08-16 14:01:50|19892.73|19772.73|19902.96|19782.96|19903.07|19783.07|19892.73|19772.73|10
1629122520000|2021-08-16 14:02:00|19903.11|19783.11|19902.65|19782.65|19905.08|19785.08|19900.85|19780.85|9
1629122530000|2021-08-16 14:02:10|19901.88|19781.88|19901.43|19781.43|19903.73|19783.73|19901.43|19781.43|10
1629122540000|2021-08-16 14:02:20|19901.69|19781.69|19900.32|19780.32|19903.05|19783.05|19900.32|19780.32|10
1629122550000|2021-08-16 14:02:30|19901.61|19781.61|19900.27|19780.27|19902.44|19782.44|19900.27|19780.27|10
1629122560000|2021-08-16 14:02:40|19900.95|19780.95|19905.92|19785.92|19905.92|19785.92|19900.95|19780.95|10
1629122570000|2021-08-16 14:02:50|19905.42|19785.42|19910.77|19790.77|19910.77|19790.77|19905.42|19785.42|10
1629122580000|2021-08-16 14:03:00|19910.51|19790.51|19916.26|19796.26|19916.26|19796.26|19910.51|19790.51|10
1629122590000|2021-08-16 14:03:10|19917.98|19797.98|19919.76|19799.76|19924.23|19804.23|19917.89|19797.89|10
1629122600000|2021-08-16 14:03:20|19923.23|19803.23|19923.02|19803.02|19924.05|19804.05|19920.69|19800.69|10
1629122610000|2021-08-16 14:03:30|19924.09|19804.09|19929.58|19809.58|19929.58|19809.58|19924.09|19804.09|10
1629122620000|2021-08-16 14:03:40|19929.61|19809.61|19937.64|19817.64|19937.64|19817.64|19929.34|19809.34|10
1629122630000|2021-08-16 14:03:50|19939.24|19819.24|19943.28|19823.28|19947.39|19827.39|19939.24|19819.24|10
1629122640000|2021-08-16 14:04:00|19943.43|19823.43|19948.79|19828.79|19948.79|19828.79|19942.84|19822.84|10
1629122650000|2021-08-16 14:04:10|19948.11|19828.11|19946.55|19826.55|19949.64|19829.64|19946.38|19826.38|10
1629122660000|2021-08-16 14:04:20|19945.25|19825.25|19941.44|19821.44|19946.31|19826.31|19941.27|19821.27|10
1629122670000|2021-08-16 14:04:30|19941.13|19821.13|19936.27|19816.27|19941.13|19821.13|19936.06|19816.06|10
1629122680000|2021-08-16 14:04:40|19936.05|19816.05|19922.94|19802.94|19936.05|19816.05|19922.94|19802.94|10
1629122690000|2021-08-16 14:04:50|19922.84|19802.84|19920.74|19800.74|19923.05|19803.05|19920.43|19800.43|10
1629122700000|2021-08-16 14:05:00|19918.16|19798.16|19914.73|19794.73|19918.16|19798.16|19914.73|19794.73|10
1629122710000|2021-08-16 14:05:10|19915.12|19795.12|19919.63|19799.63|19919.63|19799.63|19913.69|19793.69|10
1629122720000|2021-08-16 14:05:20|19920.95|19800.95|19927.63|19807.63|19928.38|19808.38|19920.76|19800.76|10
1629122730000|2021-08-16 14:05:30|19928.06|19808.06|19934.89|19814.89|19934.89|19814.89|19926.59|19806.59|10
1629122740000|2021-08-16 14:05:40|19933.96|19813.96|19934.36|19814.36|19934.72|19814.72|19930.29|19810.29|10
1629122750000|2021-08-16 14:05:50|19934.31|19814.31|19933.54|19813.54|19936.06|19816.06|19932.94|19812.94|10
1629122760000|2021-08-16 14:06:00|19932.5|19812.5|19926.6|19806.6|19932.5|19812.5|19926.6|19806.6|10
1629122770000|2021-08-16 14:06:10|19923.97|19803.97|19916.06|19796.06|19923.97|19803.97|19916.06|19796.06|10
1629122780000|2021-08-16 14:06:20|19914.59|19794.59|19906.6|19786.6|19914.59|19794.59|19906.6|19786.6|10
1629122790000|2021-08-16 14:06:30|19906.31|19786.31|19904.29|19784.29|19906.31|19786.31|19903.72|19783.72|10
1629122800000|2021-08-16 14:06:40|19902.59|19782.59|19895.96|19775.96|19902.83|19782.83|19895.96|19775.96|10
1629122810000|2021-08-16 14:06:50|19894.8|19774.8|19888.36|19768.36|19894.8|19774.8|19888|19768|10
1629122820000|2021-08-16 14:07:00|19888.16|19768.16|19884.61|19764.61|19888.16|19768.16|19884.27|19764.27|10
1629122830000|2021-08-16 14:07:10|19885.5|19765.5|19884.14|19764.14|19887.23|19767.23|19882.72|19762.72|10
1629122840000|2021-08-16 14:07:20|19884.93|19764.93|19871.01|19751.01|19884.93|19764.93|19871.01|19751.01|10
1629122850000|2021-08-16 14:07:30|19867.45|19747.45|19862.22|19742.22|19867.45|19747.45|19862.13|19742.13|10
1629122860000|2021-08-16 14:07:40|19858.93|19738.93|19863.93|19743.93|19863.94|19743.94|19858.52|19738.52|10
1629122870000|2021-08-16 14:07:50|19866|19746|19877.61|19757.61|19878.21|19758.21|19866|19746|10
1629122880000|2021-08-16 14:08:00|19878.12|19758.12|19879.43|19759.43|19879.43|19759.43|19878.12|19758.12|10
1629122890000|2021-08-16 14:08:10|19879.15|19759.15|19869.89|19749.89|19879.15|19759.15|19869.89|19749.89|10
1629122900000|2021-08-16 14:08:20|19867.16|19747.16|19860.99|19740.99|19867.16|19747.16|19860.99|19740.99|9
1629122910000|2021-08-16 14:08:30|19861.49|19741.49|19856.39|19736.39|19861.49|19741.49|19856.39|19736.39|9
1629122920000|2021-08-16 14:08:40|19856.56|19736.56|19850.6|19730.6|19856.56|19736.56|19849.38|19729.38|10
1629122930000|2021-08-16 14:08:50|19850.13|19730.13|19846.68|19726.68|19850.13|19730.13|19846.68|19726.68|10
1629122940000|2021-08-16 14:09:00|19846.94|19726.94|19849.08|19729.08|19849.08|19729.08|19846.94|19726.94|10
1629122950000|2021-08-16 14:09:10|19847.96|19727.96|19849.45|19729.45|19850.47|19730.47|19847.96|19727.96|10
1629122960000|2021-08-16 14:09:20|19849.44|19729.44|19845.44|19725.44|19850.14|19730.14|19845.44|19725.44|10
1629122970000|2021-08-16 14:09:30|19844.57|19724.57|19831.1|19711.1|19844.57|19724.57|19830.75|19710.75|10
1629122980000|2021-08-16 14:09:40|19830.98|19710.98|19825.57|19705.57|19832.72|19712.72|19825.45|19705.45|10
1629122990000|2021-08-16 14:09:50|19825.33|19705.33|19818.68|19698.68|19825.33|19705.33|19818.68|19698.68|10
1629123000000|2021-08-16 14:10:00|19816.86|19696.86|19808.44|19688.44|19817.25|19697.25|19808.44|19688.44|10
1629123010000|2021-08-16 14:10:10|19809.8|19689.8|19803.37|19683.37|19809.8|19689.8|19803.37|19683.37|10
1629123020000|2021-08-16 14:10:20|19801.54|19681.54|19792.56|19672.56|19801.54|19681.54|19792.56|19672.56|10
1629123030000|2021-08-16 14:10:30|19792.52|19672.52|19796.81|19676.81|19796.81|19676.81|19791.11|19671.11|10
1629123040000|2021-08-16 14:10:40|19800.26|19680.26|19819.92|19699.92|19819.92|19699.92|19800.26|19680.26|10
1629123050000|2021-08-16 14:10:50|19821.06|19701.06|19825.39|19705.39|19826.04|19706.04|19821.06|19701.06|10
1629123060000|2021-08-16 14:11:00|19824.43|19704.43|19819.78|19699.78|19824.43|19704.43|19819.12|19699.12|10
1629123070000|2021-08-16 14:11:10|19819.94|19699.94|19825.37|19705.37|19825.37|19705.37|19818.68|19698.68|10
1629123080000|2021-08-16 14:11:20|19824.94|19704.94|19831.77|19711.77|19831.77|19711.77|19824.94|19704.94|10
1629123090000|2021-08-16 14:11:30|19831.12|19711.12|19839.44|19719.44|19839.44|19719.44|19831.1|19711.1|10
1629123100000|2021-08-16 14:11:40|19840.67|19720.67|19844.37|19724.37|19844.37|19724.37|19840.67|19720.67|10
1629123110000|2021-08-16 14:11:50|19846.03|19726.03|19853.16|19733.16|19853.16|19733.16|19846.03|19726.03|10
1629123120000|2021-08-16 14:12:00|19855.52|19735.52|19857.37|19737.37|19857.37|19737.37|19854.88|19734.88|10
1629123130000|2021-08-16 14:12:10|19858.61|19738.61|19858.23|19738.23|19859.51|19739.51|19856.72|19736.72|10
1629123140000|2021-08-16 14:12:20|19857.61|19737.61|19853.89|19733.89|19859.49|19739.49|19853.89|19733.89|10
1629123150000|2021-08-16 14:12:30|19853.96|19733.96|19851.37|19731.37|19853.96|19733.96|19851.37|19731.37|10
1629123160000|2021-08-16 14:12:40|19850.73|19730.73|19854.19|19734.19|19854.19|19734.19|19850.73|19730.73|10
1629123170000|2021-08-16 14:12:50|19854.13|19734.13|19853.38|19733.38|19854.28|19734.28|19853|19733|10
1629123180000|2021-08-16 14:13:00|19852.85|19732.85|19851.77|19731.77|19852.85|19732.85|19849.8|19729.8|10
1629123190000|2021-08-16 14:13:10|19852.16|19732.16|19850.04|19730.04|19852.16|19732.16|19849.38|19729.38|10
1629123200000|2021-08-16 14:13:20|19850.14|19730.14|19852.31|19732.31|19852.31|19732.31|19850.14|19730.14|10
1629123210000|2021-08-16 14:13:30|19852.11|19732.11|19847.57|19727.57|19852.11|19732.11|19846.21|19726.21|10
1629123220000|2021-08-16 14:13:40|19847.42|19727.42|19843.8|19723.8|19847.52|19727.52|19843.8|19723.8|10
1629123230000|2021-08-16 14:13:50|19843.48|19723.48|19844.08|19724.08|19844.38|19724.38|19843|19723|10
1629123240000|2021-08-16 14:14:00|19844.45|19724.45|19843.99|19723.99|19847.79|19727.79|19843.55|19723.55|10
1629123250000|2021-08-16 14:14:10|19843.92|19723.92|19842.31|19722.31|19845.59|19725.59|19842.31|19722.31|10
1629123260000|2021-08-16 14:14:20|19841.69|19721.69|19841.78|19721.78|19842.26|19722.26|19840.45|19720.45|10
1629123270000|2021-08-16 14:14:30|19842.07|19722.07|19850.11|19730.11|19850.14|19730.14|19842.07|19722.07|10
1629123280000|2021-08-16 14:14:40|19852.3|19732.3|19862.53|19742.53|19862.53|19742.53|19851.67|19731.67|10
1629123290000|2021-08-16 14:14:50|19863.25|19743.25|19869.34|19749.34|19869.34|19749.34|19863.25|19743.25|10
1629123300000|2021-08-16 14:15:00|19869.96|19749.96|19868.73|19748.73|19871.75|19751.75|19868.73|19748.73|10
1629123310000|2021-08-16 14:15:10|19867.08|19747.08|19858.72|19738.72|19867.08|19747.08|19857.12|19737.12|10
1629123320000|2021-08-16 14:15:20|19858.12|19738.12|19862.92|19742.92|19862.92|19742.92|19858.12|19738.12|10
1629123330000|2021-08-16 14:15:30|19863.4|19743.4|19858.3|19738.3|19863.4|19743.4|19858.3|19738.3|10
1629123340000|2021-08-16 14:15:40|19855.9|19735.9|19846.25|19726.25|19855.9|19735.9|19846.25|19726.25|10
1629123350000|2021-08-16 14:15:50|19842.68|19722.68|19835.47|19715.47|19842.81|19722.81|19835.47|19715.47|10
1629123360000|2021-08-16 14:16:00|19835.23|19715.23|19832.52|19712.52|19835.32|19715.32|19832.52|19712.52|10
1629123370000|2021-08-16 14:16:10|19834.05|19714.05|19839.64|19719.64|19839.64|19719.64|19833.4|19713.4|10
1629123380000|2021-08-16 14:16:20|19839.77|19719.77|19845.07|19725.07|19845.07|19725.07|19839.38|19719.38|10
1629123390000|2021-08-16 14:16:30|19846.84|19726.84|19858.82|19738.82|19858.82|19738.82|19846.84|19726.84|10
1629123400000|2021-08-16 14:16:40|19860.21|19740.21|19864.94|19744.94|19864.94|19744.94|19859.82|19739.82|10
1629123410000|2021-08-16 14:16:50|19865.73|19745.73|19873.42|19753.42|19873.42|19753.42|19865.22|19745.22|10
1629123420000|2021-08-16 14:17:00|19874.93|19754.93|19875.91|19755.91|19876.69|19756.69|19874.54|19754.54|10
1629123430000|2021-08-16 14:17:10|19876.45|19756.45|19872.96|19752.96|19876.45|19756.45|19872.96|19752.96|10
1629123440000|2021-08-16 14:17:20|19872|19752|19878.48|19758.48|19878.48|19758.48|19872|19752|10
1629123450000|2021-08-16 14:17:30|19878.64|19758.64|19881.02|19761.02|19881.02|19761.02|19878.64|19758.64|10
1629123460000|2021-08-16 14:17:40|19882.34|19762.34|19889.28|19769.28|19889.28|19769.28|19882.34|19762.34|10
1629123470000|2021-08-16 14:17:50|19889.49|19769.49|19895.72|19775.72|19895.72|19775.72|19888.74|19768.74|10
1629123480000|2021-08-16 14:18:00|19895.86|19775.86|19904.52|19784.52|19904.52|19784.52|19895.86|19775.86|10
1629123490000|2021-08-16 14:18:10|19904.09|19784.09|19908.89|19788.89|19908.89|19788.89|19903.95|19783.95|10
1629123500000|2021-08-16 14:18:20|19911.24|19791.24|19918.98|19798.98|19918.98|19798.98|19911.24|19791.24|10
1629123510000|2021-08-16 14:18:30|19921.51|19801.51|19923.55|19803.55|19924.41|19804.41|19920.85|19800.85|10
1629123520000|2021-08-16 14:18:40|19921.97|19801.97|19920.83|19800.83|19923.1|19803.1|19920.55|19800.55|10
1629123530000|2021-08-16 14:18:50|19920.85|19800.85|19918.87|19798.87|19921.16|19801.16|19918.83|19798.83|10
1629123540000|2021-08-16 14:19:00|19918.03|19798.03|19912.78|19792.78|19918.03|19798.03|19911.58|19791.58|9
1629123550000|2021-08-16 14:19:10|19911.92|19791.92|19908.96|19788.96|19911.92|19791.92|19907.62|19787.62|10
1629123560000|2021-08-16 14:19:20|19908.12|19788.12|19901.33|19781.33|19908.12|19788.12|19901.33|19781.33|10
1629123570000|2021-08-16 14:19:30|19903.87|19783.87|19906.98|19786.98|19909.21|19789.21|19903.87|19783.87|10
1629123580000|2021-08-16 14:19:40|19906.77|19786.77|19913.25|19793.25|19913.25|19793.25|19906.77|19786.77|10
1629123590000|2021-08-16 14:19:50|19913.28|19793.28|19911.52|19791.52|19914.85|19794.85|19911.52|19791.52|10
1629123600000|2021-08-16 14:20:00|19911.24|19791.24|19914.79|19794.79|19915|19795|19910.95|19790.95|10
1629123610000|2021-08-16 14:20:10|19912.99|19792.99|19908.06|19788.06|19912.99|19792.99|19906.42|19786.42|10
1629123620000|2021-08-16 14:20:20|19907.56|19787.56|19906.08|19786.08|19908.33|19788.33|19906.08|19786.08|10
1629123630000|2021-08-16 14:20:30|19906.03|19786.03|19907.24|19787.24|19907.24|19787.24|19905.81|19785.81|10
1629123640000|2021-08-16 14:20:40|19907.74|19787.74|19904.94|19784.94|19908.37|19788.37|19904.94|19784.94|10
1629123650000|2021-08-16 14:20:50|19904.9|19784.9|19902.68|19782.68|19904.92|19784.92|19902.68|19782.68|10
1629123660000|2021-08-16 14:21:00|19903.76|19783.76|19902.43|19782.43|19903.76|19783.76|19901.56|19781.56|10
1629123670000|2021-08-16 14:21:10|19902.38|19782.38|19904.49|19784.49|19904.49|19784.49|19898.95|19778.95|10
1629123680000|2021-08-16 14:21:20|19903.88|19783.88|19903.79|19783.79|19903.88|19783.88|19902.67|19782.67|10
1629123690000|2021-08-16 14:21:30|19904|19784|19904.13|19784.13|19904.58|19784.58|19902.66|19782.66|10
1629123700000|2021-08-16 14:21:40|19904.15|19784.15|19903.34|19783.34|19904.27|19784.27|19901.97|19781.97|9
1629123710000|2021-08-16 14:21:50|19903.12|19783.12|19896.67|19776.67|19903.12|19783.12|19896.67|19776.67|10
1629123720000|2021-08-16 14:22:00|19897.06|19777.06|19892.01|19772.01|19898.68|19778.68|19892.01|19772.01|10
1629123730000|2021-08-16 14:22:10|19891.35|19771.35|19883.01|19763.01|19891.35|19771.35|19883.01|19763.01|10
1629123740000|2021-08-16 14:22:20|19879.95|19759.95|19874.45|19754.45|19879.95|19759.95|19874.45|19754.45|10
1629123750000|2021-08-16 14:22:30|19872.52|19752.52|19871.3|19751.3|19873.51|19753.51|19869.41|19749.41|10
1629123760000|2021-08-16 14:22:40|19872.06|19752.06|19876.07|19756.07|19876.07|19756.07|19872.06|19752.06|10
1629123770000|2021-08-16 14:22:50|19876.15|19756.15|19875.42|19755.42|19877.65|19757.65|19875.2|19755.2|10
1629123780000|2021-08-16 14:23:00|19874.94|19754.94|19876.5|19756.5|19876.5|19756.5|19874.17|19754.17|10
1629123790000|2021-08-16 14:23:10|19877.18|19757.18|19879.99|19759.99|19879.99|19759.99|19875.08|19755.08|10
1629123800000|2021-08-16 14:23:20|19881.31|19761.31|19885.05|19765.05|19885.05|19765.05|19881.31|19761.31|10
1629123810000|2021-08-16 14:23:30|19885.73|19765.73|19886.28|19766.28|19887.37|19767.37|19885.73|19765.73|9
1629123820000|2021-08-16 14:23:40|19886.34|19766.34|19885.78|19765.78|19886.36|19766.36|19885.19|19765.19|10
1629123830000|2021-08-16 14:23:50|19885.09|19765.09|19886.12|19766.12|19886.12|19766.12|19884.74|19764.74|10
1629123840000|2021-08-16 14:24:00|19886.26|19766.26|19885.65|19765.65|19887.78|19767.78|19885.53|19765.53|10
1629123850000|2021-08-16 14:24:10|19884.77|19764.77|19884.57|19764.57|19884.8|19764.8|19880.6|19760.6|10
1629123860000|2021-08-16 14:24:20|19883.35|19763.35|19881.69|19761.69|19883.35|19763.35|19880.2|19760.2|10
1629123870000|2021-08-16 14:24:30|19881.8|19761.8|19882.4|19762.4|19882.43|19762.43|19879.9|19759.9|10
1629123880000|2021-08-16 14:24:40|19883.32|19763.32|19885.92|19765.92|19885.92|19765.92|19883.32|19763.32|10
1629123890000|2021-08-16 14:24:50|19884.78|19764.78|19882.75|19762.75|19884.82|19764.82|19882.75|19762.75|10
1629123900000|2021-08-16 14:25:00|19882.19|19762.19|19883.15|19763.15|19883.15|19763.15|19880.38|19760.38|10
1629123910000|2021-08-16 14:25:10|19884.33|19764.33|19879.37|19759.37|19884.73|19764.73|19879.37|19759.37|10
1629123920000|2021-08-16 14:25:20|19879.01|19759.01|19879.41|19759.41|19879.41|19759.41|19877.47|19757.47|10
1629123930000|2021-08-16 14:25:30|19879.22|19759.22|19876.73|19756.73|19879.31|19759.31|19876.73|19756.73|10
1629123940000|2021-08-16 14:25:40|19876.36|19756.36|19877.7|19757.7|19877.7|19757.7|19874.66|19754.66|10
1629123950000|2021-08-16 14:25:50|19877.68|19757.68|19874.78|19754.78|19877.96|19757.96|19873.92|19753.92|10
1629123960000|2021-08-16 14:26:00|19874.88|19754.88|19871.8|19751.8|19875.19|19755.19|19871.8|19751.8|10
1629123970000|2021-08-16 14:26:10|19871.75|19751.75|19869.81|19749.81|19871.87|19751.87|19869.81|19749.81|9
1629123980000|2021-08-16 14:26:20|19867.62|19747.62|19861.41|19741.41|19868.09|19748.09|19861.41|19741.41|10
1629123990000|2021-08-16 14:26:30|19860.86|19740.86|19855.67|19735.67|19860.86|19740.86|19855.67|19735.67|10
1629124000000|2021-08-16 14:26:40|19855.3|19735.3|19856.38|19736.38|19856.57|19736.57|19854.61|19734.61|10
1629124010000|2021-08-16 14:26:50|19856.71|19736.71|19857.57|19737.57|19859.48|19739.48|19856.71|19736.71|10
1629124020000|2021-08-16 14:27:00|19856.87|19736.87|19866.33|19746.33|19866.33|19746.33|19856.37|19736.37|9
1629124030000|2021-08-16 14:27:10|19866.87|19746.87|19874.06|19754.06|19874.06|19754.06|19866.87|19746.87|10
1629124040000|2021-08-16 14:27:20|19874.34|19754.34|19880.3|19760.3|19880.53|19760.53|19874.34|19754.34|10
1629124050000|2021-08-16 14:27:30|19880.71|19760.71|19883.5|19763.5|19883.5|19763.5|19880.71|19760.71|10
1629124060000|2021-08-16 14:27:40|19884.31|19764.31|19887.16|19767.16|19887.16|19767.16|19883.62|19763.62|10
1629124070000|2021-08-16 14:27:50|19888.83|19768.83|19888.77|19768.77|19889.75|19769.75|19887.75|19767.75|10
1629124080000|2021-08-16 14:28:00|19887.31|19767.31|19883.67|19763.67|19887.31|19767.31|19883.3|19763.3|10
1629124090000|2021-08-16 14:28:10|19883.2|19763.2|19885.85|19765.85|19885.85|19765.85|19882.49|19762.49|10
1629124100000|2021-08-16 14:28:20|19886.11|19766.11|19893.03|19773.03|19893.37|19773.37|19886.11|19766.11|10
1629124110000|2021-08-16 14:28:30|19893.42|19773.42|19892.63|19772.63|19893.42|19773.42|19891.28|19771.28|10
1629124120000|2021-08-16 14:28:40|19892.54|19772.54|19889.39|19769.39|19892.54|19772.54|19889.39|19769.39|10
1629124130000|2021-08-16 14:28:50|19889.3|19769.3|19888.34|19768.34|19889.96|19769.96|19887.96|19767.96|10
1629124140000|2021-08-16 14:29:00|19887.97|19767.97|19886.17|19766.17|19887.97|19767.97|19885.67|19765.67|10
1629124150000|2021-08-16 14:29:10|19885.62|19765.62|19886.07|19766.07|19886.07|19766.07|19884.67|19764.67|10
1629124160000|2021-08-16 14:29:20|19885.92|19765.92|19887.36|19767.36|19887.65|19767.65|19885.92|19765.92|9
1629124170000|2021-08-16 14:29:30|19887.81|19767.81|19887.92|19767.92|19888.83|19768.83|19887.42|19767.42|10
1629124180000|2021-08-16 14:29:40|19888.34|19768.34|19891.11|19771.11|19891.21|19771.21|19888.34|19768.34|10
1629124190000|2021-08-16 14:29:50|19891.2|19771.2|19894.64|19774.64|19894.64|19774.64|19891.2|19771.2|9
1629124200000|2021-08-16 14:30:00|19895.45|19775.45|19892.03|19772.03|19896.64|19776.64|19892.03|19772.03|10
1629124210000|2021-08-16 14:30:10|19891.25|19771.25|19883.57|19763.57|19891.25|19771.25|19883.05|19763.05|10
1629124220000|2021-08-16 14:30:20|19883.54|19763.54|19875.59|19755.59|19883.54|19763.54|19875.46|19755.46|10
1629124230000|2021-08-16 14:30:30|19874.59|19754.59|19874.86|19754.86|19874.86|19754.86|19872.81|19752.81|10
1629124240000|2021-08-16 14:30:40|19876.75|19756.75|19879|19759|19881.75|19761.75|19876.75|19756.75|10
1629124250000|2021-08-16 14:30:50|19878.82|19758.82|19877.67|19757.67|19878.82|19758.82|19876.22|19756.22|10
1629124260000|2021-08-16 14:31:00|19878.62|19758.62|19878.76|19758.76|19879.09|19759.09|19878.5|19758.5|9
1629124270000|2021-08-16 14:31:10|19878.93|19758.93|19878.36|19758.36|19878.93|19758.93|19876.31|19756.31|10
1629124280000|2021-08-16 14:31:20|19878.49|19758.49|19878.1|19758.1|19878.49|19758.49|19876.99|19756.99|10
1629124290000|2021-08-16 14:31:30|19876.8|19756.8|19873.98|19753.98|19876.8|19756.8|19873.98|19753.98|10
1629124300000|2021-08-16 14:31:40|19873.6|19753.6|19874.48|19754.48|19874.8|19754.8|19873.6|19753.6|10
1629124310000|2021-08-16 14:31:50|19874.2|19754.2|19871.15|19751.15|19874.2|19754.2|19871.15|19751.15|10
1629124320000|2021-08-16 14:32:00|19872.35|19752.35|19870.73|19750.73|19872.35|19752.35|19869.88|19749.88|10
1629124330000|2021-08-16 14:32:10|19869.13|19749.13|19859.78|19739.78|19869.13|19749.13|19859.78|19739.78|10
1629124340000|2021-08-16 14:32:20|19860.44|19740.44|19851.21|19731.21|19860.44|19740.44|19851.03|19731.03|10
1629124350000|2021-08-16 14:32:30|19851|19731|19851.23|19731.23|19851.68|19731.68|19850.66|19730.66|9
1629124360000|2021-08-16 14:32:40|19851.39|19731.39|19853.7|19733.7|19853.7|19733.7|19851.27|19731.27|9
1629124370000|2021-08-16 14:32:50|19853.88|19733.88|19856.55|19736.55|19856.6|19736.6|19853.88|19733.88|10
1629124380000|2021-08-16 14:33:00|19857.22|19737.22|19862.17|19742.17|19862.17|19742.17|19856.91|19736.91|10
1629124390000|2021-08-16 14:33:10|19862.42|19742.42|19862.56|19742.56|19863.08|19743.08|19861.57|19741.57|10
1629124400000|2021-08-16 14:33:20|19861.74|19741.74|19855.93|19735.93|19861.74|19741.74|19855.93|19735.93|10
1629124410000|2021-08-16 14:33:30|19855.73|19735.73|19851|19731|19855.73|19735.73|19851|19731|10
1629124420000|2021-08-16 14:33:40|19850.89|19730.89|19850.78|19730.78|19850.89|19730.89|19850.68|19730.68|9
1629124430000|2021-08-16 14:33:50|19852.06|19732.06|19852.23|19732.23|19852.94|19732.94|19850.94|19730.94|10
1629124440000|2021-08-16 14:34:00|19852.33|19732.33|19851.1|19731.1|19852.33|19732.33|19850.6|19730.6|9
1629124450000|2021-08-16 14:34:10|19850.71|19730.71|19850.4|19730.4|19851.65|19731.65|19850.4|19730.4|10
1629124460000|2021-08-16 14:34:20|19849.79|19729.79|19847.2|19727.2|19850.18|19730.18|19847.2|19727.2|9
1629124470000|2021-08-16 14:34:30|19847.17|19727.17|19844.52|19724.52|19847.17|19727.17|19844.52|19724.52|10
1629124480000|2021-08-16 14:34:40|19844.48|19724.48|19843.66|19723.66|19844.48|19724.48|19841.23|19721.23|10
1629124490000|2021-08-16 14:34:50|19843.44|19723.44|19838.2|19718.2|19844.56|19724.56|19838.17|19718.17|10
1629124500000|2021-08-16 14:35:00|19838.41|19718.41|19843.92|19723.92|19843.92|19723.92|19838.2|19718.2|10
1629124510000|2021-08-16 14:35:10|19845.26|19725.26|19848.58|19728.58|19849.35|19729.35|19845.26|19725.26|10
1629124520000|2021-08-16 14:35:20|19848.63|19728.63|19852|19732|19852.9|19732.9|19848.12|19728.12|10
1629124530000|2021-08-16 14:35:30|19849.45|19729.45|19845.79|19725.79|19849.75|19729.75|19845.79|19725.79|10
1629124540000|2021-08-16 14:35:40|19845.78|19725.78|19845.26|19725.26|19847.08|19727.08|19844.92|19724.92|10
1629124550000|2021-08-16 14:35:50|19845.34|19725.34|19845.35|19725.35|19847.84|19727.84|19845.34|19725.34|10
1629124560000|2021-08-16 14:36:00|19845.31|19725.31|19842.25|19722.25|19845.31|19725.31|19842.25|19722.25|10
1629124570000|2021-08-16 14:36:10|19841.95|19721.95|19840.64|19720.64|19841.97|19721.97|19840.64|19720.64|10
1629124580000|2021-08-16 14:36:20|19839.63|19719.63|19837.29|19717.29|19839.63|19719.63|19837.29|19717.29|10
1629124590000|2021-08-16 14:36:30|19834.88|19714.88|19837.18|19717.18|19837.29|19717.29|19834.74|19714.74|10
1629124600000|2021-08-16 14:36:40|19837.4|19717.4|19835.73|19715.73|19837.4|19717.4|19835.73|19715.73|10
1629124610000|2021-08-16 14:36:50|19835.66|19715.66|19834.18|19714.18|19835.66|19715.66|19833.93|19713.93|10
1629124620000|2021-08-16 14:37:00|19834.21|19714.21|19835.69|19715.69|19835.7|19715.7|19834.04|19714.04|10
1629124630000|2021-08-16 14:37:10|19835.53|19715.53|19835.19|19715.19|19835.53|19715.53|19833.99|19713.99|10
1629124640000|2021-08-16 14:37:20|19835.01|19715.01|19833.48|19713.48|19835.01|19715.01|19832.31|19712.31|10
1629124650000|2021-08-16 14:37:30|19832.86|19712.86|19830.94|19710.94|19833.33|19713.33|19830.94|19710.94|10
1629124660000|2021-08-16 14:37:40|19830.55|19710.55|19821.97|19701.97|19830.55|19710.55|19821.97|19701.97|10
1629124670000|2021-08-16 14:37:50|19821.63|19701.63|19818.15|19698.15|19821.63|19701.63|19815.06|19695.06|10
1629124680000|2021-08-16 14:38:00|19818.14|19698.14|19808.93|19688.93|19818.25|19698.25|19808.93|19688.93|10
1629124690000|2021-08-16 14:38:10|19805.36|19685.36|19806.27|19686.27|19806.38|19686.38|19803.88|19683.88|10
1629124700000|2021-08-16 14:38:20|19805.38|19685.38|19808.47|19688.47|19808.47|19688.47|19804.58|19684.58|10
1629124710000|2021-08-16 14:38:30|19807.97|19687.97|19815.19|19695.19|19815.19|19695.19|19807.97|19687.97|10
1629124720000|2021-08-16 14:38:40|19815.5|19695.5|19818.63|19698.63|19818.63|19698.63|19815.5|19695.5|10
1629124730000|2021-08-16 14:38:50|19818.29|19698.29|19825.46|19705.46|19825.46|19705.46|19818.29|19698.29|10
1629124740000|2021-08-16 14:39:00|19825.42|19705.42|19825.58|19705.58|19826.59|19706.59|19825.25|19705.25|9
1629124750000|2021-08-16 14:39:10|19826.02|19706.02|19826.51|19706.51|19826.51|19706.51|19823.53|19703.53|9
1629124760000|2021-08-16 14:39:20|19826.57|19706.57|19834.1|19714.1|19834.1|19714.1|19826.57|19706.57|10
1629124770000|2021-08-16 14:39:30|19832.41|19712.41|19839.6|19719.6|19839.6|19719.6|19832.41|19712.41|10
1629124780000|2021-08-16 14:39:40|19838.57|19718.57|19842.31|19722.31|19842.47|19722.47|19838.57|19718.57|10
1629124790000|2021-08-16 14:39:50|19842.56|19722.56|19843.33|19723.33|19844.51|19724.51|19841.64|19721.64|10
1629124800000|2021-08-16 14:40:00|19843.4|19723.4|19847.18|19727.18|19847.18|19727.18|19843.4|19723.4|10
1629124810000|2021-08-16 14:40:10|19846.42|19726.42|19848.25|19728.25|19848.89|19728.89|19846.42|19726.42|10
1629124820000|2021-08-16 14:40:20|19848.22|19728.22|19843.68|19723.68|19848.22|19728.22|19842.72|19722.72|10
1629124830000|2021-08-16 14:40:30|19843.16|19723.16|19838.2|19718.2|19843.16|19723.16|19838.2|19718.2|10
1629124840000|2021-08-16 14:40:40|19838.51|19718.51|19825.81|19705.81|19838.51|19718.51|19825.81|19705.81|10
1629124850000|2021-08-16 14:40:50|19825.13|19705.13|19818.41|19698.41|19825.13|19705.13|19818.41|19698.41|10
1629124860000|2021-08-16 14:41:00|19817.97|19697.97|19815.5|19695.5|19819.17|19699.17|19814.83|19694.83|10
1629124870000|2021-08-16 14:41:10|19815.54|19695.54|19812.21|19692.21|19815.54|19695.54|19812.11|19692.11|10
1629124880000|2021-08-16 14:41:20|19811.19|19691.19|19810.23|19690.23|19813.58|19693.58|19810.23|19690.23|10
1629124890000|2021-08-16 14:41:30|19810.25|19690.25|19805.83|19685.83|19810.25|19690.25|19805.83|19685.83|10
1629124900000|2021-08-16 14:41:40|19804.62|19684.62|19799.7|19679.7|19804.62|19684.62|19799.7|19679.7|10
1629124910000|2021-08-16 14:41:50|19799.15|19679.15|19798.74|19678.74|19799.29|19679.29|19797.76|19677.76|10
1629124920000|2021-08-16 14:42:00|19798.35|19678.35|19798.11|19678.11|19798.35|19678.35|19796.2|19676.2|10
1629124930000|2021-08-16 14:42:10|19798.15|19678.15|19796.18|19676.18|19798.15|19678.15|19795.44|19675.44|9
1629124940000|2021-08-16 14:42:20|19796.31|19676.31|19789.38|19669.38|19796.31|19676.31|19788.51|19668.51|10
1629124950000|2021-08-16 14:42:30|19789.17|19669.17|19783.11|19663.11|19789.17|19669.17|19783.11|19663.11|10
1629124960000|2021-08-16 14:42:40|19781.17|19661.17|19764.15|19644.15|19781.17|19661.17|19764.15|19644.15|10
1629124970000|2021-08-16 14:42:50|19762.06|19642.06|19751.28|19631.28|19762.06|19642.06|19749.55|19629.55|10
1629124980000|2021-08-16 14:43:00|19745.65|19625.65|19746.28|19626.28|19747.76|19627.76|19744.5|19624.5|10
1629124990000|2021-08-16 14:43:10|19748.06|19628.06|19760.75|19640.75|19760.75|19640.75|19746.52|19626.52|10
1629125000000|2021-08-16 14:43:20|19759.98|19639.98|19756.47|19636.47|19760.03|19640.03|19755.73|19635.73|10
1629125010000|2021-08-16 14:43:30|19755.85|19635.85|19755.99|19635.99|19756|19636|19754.58|19634.58|10
1629125020000|2021-08-16 14:43:40|19756.11|19636.11|19762.48|19642.48|19762.48|19642.48|19756.11|19636.11|10
1629125030000|2021-08-16 14:43:50|19762.04|19642.04|19766.08|19646.08|19767.53|19647.53|19762.04|19642.04|10
1629125040000|2021-08-16 14:44:00|19765.51|19645.51|19751.56|19631.56|19765.51|19645.51|19751.56|19631.56|10
1629125050000|2021-08-16 14:44:10|19751.64|19631.64|19745|19625|19751.64|19631.64|19744.04|19624.04|10
1629125060000|2021-08-16 14:44:20|19744.87|19624.87|19743.56|19623.56|19745.59|19625.59|19743.48|19623.48|10
1629125070000|2021-08-16 14:44:30|19744.04|19624.04|19744.71|19624.71|19744.84|19624.84|19743.92|19623.92|10
1629125080000|2021-08-16 14:44:40|19742.83|19622.83|19739.14|19619.14|19744.53|19624.53|19739.14|19619.14|10
1629125090000|2021-08-16 14:44:50|19738.58|19618.58|19740.03|19620.03|19740.51|19620.51|19738.58|19618.58|10
1629125100000|2021-08-16 14:45:00|19740.26|19620.26|19739.31|19619.31|19740.32|19620.32|19738.73|19618.73|10
1629125110000|2021-08-16 14:45:10|19739.32|19619.32|19751.51|19631.51|19751.51|19631.51|19739.32|19619.32|10
1629125120000|2021-08-16 14:45:20|19752.79|19632.79|19766.79|19646.79|19766.79|19646.79|19752.79|19632.79|10
1629125130000|2021-08-16 14:45:30|19768.12|19648.12|19771.5|19651.5|19771.51|19651.51|19766.56|19646.56|10
1629125140000|2021-08-16 14:45:40|19771.46|19651.46|19783.59|19663.59|19783.59|19663.59|19771.35|19651.35|10
1629125150000|2021-08-16 14:45:50|19786.84|19666.84|19790.74|19670.74|19790.83|19670.83|19786.84|19666.84|10
1629125160000|2021-08-16 14:46:00|19791.19|19671.19|19794.26|19674.26|19794.26|19674.26|19791.19|19671.19|10
1629125170000|2021-08-16 14:46:10|19793.48|19673.48|19798.77|19678.77|19798.79|19678.79|19793.48|19673.48|10
1629125180000|2021-08-16 14:46:20|19797.03|19677.03|19787.31|19667.31|19797.58|19677.58|19787.31|19667.31|10
1629125190000|2021-08-16 14:46:30|19786.74|19666.74|19782.54|19662.54|19786.74|19666.74|19781.02|19661.02|10
1629125200000|2021-08-16 14:46:40|19782.23|19662.23|19787.12|19667.12|19787.12|19667.12|19781.34|19661.34|10
1629125210000|2021-08-16 14:46:50|19786.67|19666.67|19791.35|19671.35|19791.35|19671.35|19786.16|19666.16|10
1629125220000|2021-08-16 14:47:00|19790.99|19670.99|19801.14|19681.14|19801.77|19681.77|19790.99|19670.99|10
1629125230000|2021-08-16 14:47:10|19802.64|19682.64|19809.26|19689.26|19809.26|19689.26|19802.64|19682.64|10
1629125240000|2021-08-16 14:47:20|19809.97|19689.97|19809.24|19689.24|19811.35|19691.35|19809.24|19689.24|10
1629125250000|2021-08-16 14:47:30|19809.48|19689.48|19808.58|19688.58|19810.07|19690.07|19808.58|19688.58|10
1629125260000|2021-08-16 14:47:40|19807.36|19687.36|19804.64|19684.64|19807.36|19687.36|19802.28|19682.28|10
1629125270000|2021-08-16 14:47:50|19802.14|19682.14|19802.17|19682.17|19804.25|19684.25|19802.14|19682.14|10
1629125280000|2021-08-16 14:48:00|19802.18|19682.18|19798.69|19678.69|19803.78|19683.78|19798.69|19678.69|10
1629125290000|2021-08-16 14:48:10|19800.08|19680.08|19800.31|19680.31|19800.31|19680.31|19796.91|19676.91|10
1629125300000|2021-08-16 14:48:20|19802.35|19682.35|19812.38|19692.38|19812.38|19692.38|19802.35|19682.35|10
1629125310000|2021-08-16 14:48:30|19814.2|19694.2|19819.39|19699.39|19819.39|19699.39|19814.2|19694.2|10
1629125320000|2021-08-16 14:48:40|19820.36|19700.36|19824.32|19704.32|19824.43|19704.43|19820.36|19700.36|10
1629125330000|2021-08-16 14:48:50|19826.31|19706.31|19823.61|19703.61|19826.31|19706.31|19823.61|19703.61|10
1629125340000|2021-08-16 14:49:00|19824.28|19704.28|19823.78|19703.78|19824.28|19704.28|19823.01|19703.01|10
1629125350000|2021-08-16 14:49:10|19824.19|19704.19|19828.58|19708.58|19828.58|19708.58|19823.88|19703.88|10
1629125360000|2021-08-16 14:49:20|19828.93|19708.93|19835.64|19715.64|19835.73|19715.73|19828.93|19708.93|10
1629125370000|2021-08-16 14:49:30|19834.49|19714.49|19837.9|19717.9|19837.9|19717.9|19834.49|19714.49|10
1629125380000|2021-08-16 14:49:40|19838.38|19718.38|19844.37|19724.37|19844.37|19724.37|19837.45|19717.45|10
1629125390000|2021-08-16 14:49:50|19845.96|19725.96|19847.57|19727.57|19849.05|19729.05|19845.96|19725.96|10
1629125400000|2021-08-16 14:50:00|19847.79|19727.79|19851.61|19731.61|19851.88|19731.88|19847.79|19727.79|10
1629125410000|2021-08-16 14:50:10|19852.89|19732.89|19850.19|19730.19|19852.89|19732.89|19850.19|19730.19|10
1629125420000|2021-08-16 14:50:20|19850.39|19730.39|19853.8|19733.8|19853.8|19733.8|19849.94|19729.94|10
1629125430000|2021-08-16 14:50:30|19852.91|19732.91|19857.17|19737.17|19857.47|19737.47|19852.91|19732.91|9
1629125440000|2021-08-16 14:50:40|19857.37|19737.37|19854.68|19734.68|19858.56|19738.56|19854.68|19734.68|9
1629125450000|2021-08-16 14:50:50|19854.96|19734.96|19855.49|19735.49|19855.64|19735.64|19854.27|19734.27|10
1629125460000|2021-08-16 14:51:00|19855.87|19735.87|19853.24|19733.24|19856.04|19736.04|19853.13|19733.13|9
1629125470000|2021-08-16 14:51:10|19852.77|19732.77|19843.27|19723.27|19852.77|19732.77|19842.99|19722.99|10
1629125480000|2021-08-16 14:51:20|19842.91|19722.91|19841.72|19721.72|19842.91|19722.91|19840.65|19720.65|10
1629125490000|2021-08-16 14:51:30|19841.44|19721.44|19842.89|19722.89|19842.98|19722.98|19841.11|19721.11|10
1629125500000|2021-08-16 14:51:40|19843.15|19723.15|19840.11|19720.11|19843.15|19723.15|19838.78|19718.78|10
1629125510000|2021-08-16 14:51:50|19839.98|19719.98|19832.35|19712.35|19839.98|19719.98|19831.25|19711.25|10
1629125520000|2021-08-16 14:52:00|19832.48|19712.48|19831.32|19711.32|19832.48|19712.48|19831.26|19711.26|10
1629125530000|2021-08-16 14:52:10|19831.25|19711.25|19828.66|19708.66|19831.25|19711.25|19828.56|19708.56|9
1629125540000|2021-08-16 14:52:20|19828.13|19708.13|19829.09|19709.09|19830.16|19710.16|19828.01|19708.01|10
1629125550000|2021-08-16 14:52:30|19827.29|19707.29|19822.3|19702.3|19827.29|19707.29|19822.3|19702.3|10
1629125560000|2021-08-16 14:52:40|19822.37|19702.37|19820.72|19700.72|19822.37|19702.37|19819.79|19699.79|9
1629125570000|2021-08-16 14:52:50|19819.55|19699.55|19815.96|19695.96|19819.55|19699.55|19815.96|19695.96|10
1629125580000|2021-08-16 14:53:00|19816.1|19696.1|19815.65|19695.65|19816.1|19696.1|19813.67|19693.67|10
1629125590000|2021-08-16 14:53:10|19815.66|19695.66|19812.52|19692.52|19816.09|19696.09|19812.21|19692.21|10
1629125600000|2021-08-16 14:53:20|19812.53|19692.53|19810.78|19690.78|19812.53|19692.53|19809.05|19689.05|10
1629125610000|2021-08-16 14:53:30|19809.63|19689.63|19807.31|19687.31|19809.71|19689.71|19807.31|19687.31|10
1629125620000|2021-08-16 14:53:40|19808.58|19688.58|19806.61|19686.61|19808.58|19688.58|19806.04|19686.04|10
1629125630000|2021-08-16 14:53:50|19805.98|19685.98|19804.21|19684.21|19806.16|19686.16|19804.13|19684.13|10
1629125640000|2021-08-16 14:54:00|19802.52|19682.52|19795.15|19675.15|19802.52|19682.52|19794.92|19674.92|10
1629125650000|2021-08-16 14:54:10|19795.82|19675.82|19796.98|19676.98|19798.19|19678.19|19795.82|19675.82|10
1629125660000|2021-08-16 14:54:20|19797.66|19677.66|19799.55|19679.55|19799.55|19679.55|19797.04|19677.04|9
1629125670000|2021-08-16 14:54:30|19798.25|19678.25|19799.07|19679.07|19799.07|19679.07|19798.02|19678.02|10
1629125680000|2021-08-16 14:54:40|19799.19|19679.19|19801.75|19681.75|19801.75|19681.75|19799.19|19679.19|10
1629125690000|2021-08-16 14:54:50|19801.73|19681.73|19799.28|19679.28|19802.1|19682.1|19799.28|19679.28|10
1629125700000|2021-08-16 14:55:00|19799.15|19679.15|19798.59|19678.59|19799.92|19679.92|19797.98|19677.98|9
1629125710000|2021-08-16 14:55:10|19799.46|19679.46|19797.73|19677.73|19803.72|19683.72|19797.55|19677.55|10
1629125720000|2021-08-16 14:55:20|19797.98|19677.98|19796.19|19676.19|19799.11|19679.11|19796.19|19676.19|10
1629125730000|2021-08-16 14:55:30|19795.95|19675.95|19794.6|19674.6|19795.95|19675.95|19794.6|19674.6|10
1629125740000|2021-08-16 14:55:40|19794.24|19674.24|19796.06|19676.06|19796.06|19676.06|19792.91|19672.91|10
1629125750000|2021-08-16 14:55:50|19794.71|19674.71|19794.06|19674.06|19794.71|19674.71|19793.33|19673.33|9
1629125760000|2021-08-16 14:56:00|19793.49|19673.49|19785.58|19665.58|19793.65|19673.65|19785.58|19665.58|10
1629125770000|2021-08-16 14:56:10|19785.49|19665.49|19780.17|19660.17|19785.49|19665.49|19780.17|19660.17|10
1629125780000|2021-08-16 14:56:20|19779.75|19659.75|19778.32|19658.32|19780.95|19660.95|19778.32|19658.32|9
1629125790000|2021-08-16 14:56:30|19778.76|19658.76|19780.39|19660.39|19780.39|19660.39|19777.59|19657.59|10
1629125800000|2021-08-16 14:56:40|19779.85|19659.85|19781.48|19661.48|19781.85|19661.85|19779.14|19659.14|10
1629125810000|2021-08-16 14:56:50|19781.57|19661.57|19779.33|19659.33|19781.64|19661.64|19779.28|19659.28|10
1629125820000|2021-08-16 14:57:00|19779.82|19659.82|19777.38|19657.38|19780.85|19660.85|19777.32|19657.32|10
1629125830000|2021-08-16 14:57:10|19777.43|19657.43|19771.81|19651.81|19777.43|19657.43|19771.81|19651.81|10
1629125840000|2021-08-16 14:57:20|19771.25|19651.25|19770.7|19650.7|19772.25|19652.25|19770.49|19650.49|10
1629125850000|2021-08-16 14:57:30|19770.56|19650.56|19766.27|19646.27|19770.56|19650.56|19766.27|19646.27|10
1629125860000|2021-08-16 14:57:40|19766.46|19646.46|19767.71|19647.71|19767.71|19647.71|19766.33|19646.33|10
1629125870000|2021-08-16 14:57:50|19767.49|19647.49|19766.32|19646.32|19767.49|19647.49|19765.45|19645.45|10
1629125880000|2021-08-16 14:58:00|19765.69|19645.69|19758.75|19638.75|19765.69|19645.69|19758.75|19638.75|10
1629125890000|2021-08-16 14:58:10|19756.15|19636.15|19746.01|19626.01|19756.15|19636.15|19746.01|19626.01|10
1629125900000|2021-08-16 14:58:20|19745.24|19625.24|19740.89|19620.89|19745.24|19625.24|19740.29|19620.29|10
1629125910000|2021-08-16 14:58:30|19740.66|19620.66|19738.23|19618.23|19741|19621|19738.23|19618.23|10
1629125920000|2021-08-16 14:58:40|19738.48|19618.48|19720.22|19600.22|19738.48|19618.48|19720.22|19600.22|10
1629125930000|2021-08-16 14:58:50|19719.87|19599.87|19714.64|19594.64|19719.87|19599.87|19714.64|19594.64|10
1629125940000|2021-08-16 14:59:00|19714.76|19594.76|19712.88|19592.88|19715.88|19595.88|19712.74|19592.74|10
1629125950000|2021-08-16 14:59:10|19714.4|19594.4|19710.51|19590.51|19715.08|19595.08|19705.76|19585.76|10
1629125960000|2021-08-16 14:59:20|19709.63|19589.63|19712.9|19592.9|19713.02|19593.02|19709.63|19589.63|10
1629125970000|2021-08-16 14:59:30|19711.29|19591.29|19705.21|19585.21|19712.29|19592.29|19705.21|19585.21|10
1629125980000|2021-08-16 14:59:40|19703.13|19583.13|19699.47|19579.47|19703.13|19583.13|19699.47|19579.47|9
1629125990000|2021-08-16 14:59:50|19699.48|19579.48|19699.22|19579.22|19700.48|19580.48|19699|19579|10
1629126000000|2021-08-16 15:00:00|19699.78|19579.78|19688.31|19568.31|19699.78|19579.78|19688.31|19568.31|10
1629126010000|2021-08-16 15:00:10|19687.34|19567.34|19686.66|19566.66|19687.42|19567.42|19683.79|19563.79|10
1629126020000|2021-08-16 15:00:20|19687.33|19567.33|19695.14|19575.14|19695.14|19575.14|19687.33|19567.33|10
1629126030000|2021-08-16 15:00:30|19698.12|19578.12|19712.46|19592.46|19712.46|19592.46|19698.12|19578.12|10
1629126040000|2021-08-16 15:00:40|19714.55|19594.55|19734.27|19614.27|19734.27|19614.27|19714.55|19594.55|10
1629126050000|2021-08-16 15:00:50|19737.53|19617.53|19742.27|19622.27|19742.32|19622.32|19737.53|19617.53|10
1629126060000|2021-08-16 15:01:00|19743.2|19623.2|19739.01|19619.01|19744.97|19624.97|19738.8|19618.8|10
1629126070000|2021-08-16 15:01:10|19738.9|19618.9|19726.68|19606.68|19738.91|19618.91|19726.68|19606.68|10
1629126080000|2021-08-16 15:01:20|19725.28|19605.28|19717.49|19597.49|19725.28|19605.28|19717.49|19597.49|10
1629126090000|2021-08-16 15:01:30|19717.02|19597.02|19712.96|19592.96|19717.72|19597.72|19712.96|19592.96|10
1629126100000|2021-08-16 15:01:40|19712.68|19592.68|19699.59|19579.59|19712.68|19592.68|19699.59|19579.59|10
1629126110000|2021-08-16 15:01:50|19699.6|19579.6|19698.72|19578.72|19700.84|19580.84|19698.5|19578.5|10
1629126120000|2021-08-16 15:02:00|19698.54|19578.54|19696.41|19576.41|19699.27|19579.27|19696.13|19576.13|10
1629126130000|2021-08-16 15:02:10|19696.1|19576.1|19688.78|19568.78|19696.1|19576.1|19688.78|19568.78|10
1629126140000|2021-08-16 15:02:20|19686.23|19566.23|19683.81|19563.81|19686.23|19566.23|19680.45|19560.45|10
1629126150000|2021-08-16 15:02:30|19684.69|19564.69|19699.39|19579.39|19699.39|19579.39|19684.29|19564.29|10
1629126160000|2021-08-16 15:02:40|19703.38|19583.38|19739.73|19619.73|19739.73|19619.73|19703.38|19583.38|10
1629126170000|2021-08-16 15:02:50|19744.89|19624.89|19764.82|19644.82|19764.82|19644.82|19744.89|19624.89|10
1629126180000|2021-08-16 15:03:00|19767.48|19647.48|19772.49|19652.49|19773.95|19653.95|19767.48|19647.48|10
1629126190000|2021-08-16 15:03:10|19772.32|19652.32|19780.02|19660.02|19780.02|19660.02|19772.32|19652.32|10
1629126200000|2021-08-16 15:03:20|19780.46|19660.46|19787.08|19667.08|19787.66|19667.66|19778.51|19658.51|10
1629126210000|2021-08-16 15:03:30|19787.74|19667.74|19808.37|19688.37|19808.37|19688.37|19785.66|19665.66|10
1629126220000|2021-08-16 15:03:40|19808.47|19688.47|19793.74|19673.74|19809.39|19689.39|19793.74|19673.74|10
1629126230000|2021-08-16 15:03:50|19791.99|19671.99|19785.78|19665.78|19791.99|19671.99|19785.78|19665.78|10
1629126240000|2021-08-16 15:04:00|19783.63|19663.63|19791.44|19671.44|19794.65|19674.65|19783.63|19663.63|10
1629126250000|2021-08-16 15:04:10|19790.81|19670.81|19784.37|19664.37|19790.81|19670.81|19783.91|19663.91|10
1629126260000|2021-08-16 15:04:20|19781|19661|19762.52|19642.52|19781|19661|19762.52|19642.52|10
1629126270000|2021-08-16 15:04:30|19762.46|19642.46|19748.67|19628.67|19762.46|19642.46|19748.67|19628.67|10
1629126280000|2021-08-16 15:04:40|19747.89|19627.89|19742.16|19622.16|19747.89|19627.89|19741.43|19621.43|10
1629126290000|2021-08-16 15:04:50|19741.97|19621.97|19742.86|19622.86|19742.86|19622.86|19739.64|19619.64|10
1629126300000|2021-08-16 15:05:00|19741.66|19621.66|19746.11|19626.11|19746.11|19626.11|19740.95|19620.95|9
1629126310000|2021-08-16 15:05:10|19745.86|19625.86|19761.2|19641.2|19761.2|19641.2|19745.86|19625.86|10
1629126320000|2021-08-16 15:05:20|19762.15|19642.15|19775.81|19655.81|19775.81|19655.81|19762.15|19642.15|10
1629126330000|2021-08-16 15:05:30|19775.49|19655.49|19787.76|19667.76|19789.42|19669.42|19775.49|19655.49|10
1629126340000|2021-08-16 15:05:40|19787.74|19667.74|19790.16|19670.16|19790.16|19670.16|19787.74|19667.74|10
1629126350000|2021-08-16 15:05:50|19790.51|19670.51|19792.33|19672.33|19792.33|19672.33|19789.25|19669.25|10
1629126360000|2021-08-16 15:06:00|19792.85|19672.85|19792.45|19672.45|19794.71|19674.71|19792.45|19672.45|10
1629126370000|2021-08-16 15:06:10|19792.11|19672.11|19790.48|19670.48|19792.11|19672.11|19790.12|19670.12|10
1629126380000|2021-08-16 15:06:20|19790.56|19670.56|19788.16|19668.16|19791.24|19671.24|19788.16|19668.16|9
1629126390000|2021-08-16 15:06:30|19787.95|19667.95|19781.93|19661.93|19788.51|19668.51|19781.93|19661.93|10
1629126400000|2021-08-16 15:06:40|19779.42|19659.42|19772.07|19652.07|19779.42|19659.42|19770.87|19650.87|10
1629126410000|2021-08-16 15:06:50|19770.9|19650.9|19766.66|19646.66|19770.9|19650.9|19766.66|19646.66|10
1629126420000|2021-08-16 15:07:00|19767.6|19647.6|19768.73|19648.73|19768.81|19648.81|19766.71|19646.71|9
1629126430000|2021-08-16 15:07:10|19767.56|19647.56|19762.87|19642.87|19767.56|19647.56|19762.64|19642.64|10
1629126440000|2021-08-16 15:07:20|19763.78|19643.78|19763.98|19643.98|19764.56|19644.56|19763.78|19643.78|10
1629126450000|2021-08-16 15:07:30|19764.1|19644.1|19763.81|19643.81|19764.1|19644.1|19762.13|19642.13|10
1629126460000|2021-08-16 15:07:40|19764.33|19644.33|19765.1|19645.1|19765.73|19645.73|19762.86|19642.86|10
1629126470000|2021-08-16 15:07:50|19765.43|19645.43|19764.4|19644.4|19767.05|19647.05|19764.4|19644.4|10
1629126480000|2021-08-16 15:08:00|19765.76|19645.76|19763.23|19643.23|19766.56|19646.56|19763.23|19643.23|9
1629126490000|2021-08-16 15:08:10|19762.07|19642.07|19757.18|19637.18|19762.14|19642.14|19757.18|19637.18|9
1629126500000|2021-08-16 15:08:20|19757.08|19637.08|19754.51|19634.51|19757.08|19637.08|19754.51|19634.51|10
1629126510000|2021-08-16 15:08:30|19752.9|19632.9|19750.66|19630.66|19752.92|19632.92|19750.36|19630.36|10
1629126520000|2021-08-16 15:08:40|19749.62|19629.62|19746.1|19626.1|19749.62|19629.62|19746.07|19626.07|10
1629126530000|2021-08-16 15:08:50|19746.17|19626.17|19741.23|19621.23|19746.17|19626.17|19740.74|19620.74|10
1629126540000|2021-08-16 15:09:00|19742.66|19622.66|19741.96|19621.96|19742.87|19622.87|19741.26|19621.26|10
1629126550000|2021-08-16 15:09:10|19741.77|19621.77|19733.45|19613.45|19741.77|19621.77|19733.22|19613.22|10
1629126560000|2021-08-16 15:09:20|19733.06|19613.06|19727.39|19607.39|19733.06|19613.06|19727.32|19607.32|10
1629126570000|2021-08-16 15:09:30|19727.59|19607.59|19723.64|19603.64|19727.73|19607.73|19723.64|19603.64|10
1629126580000|2021-08-16 15:09:40|19722.56|19602.56|19721.47|19601.47|19723.81|19603.81|19721.26|19601.26|10
1629126590000|2021-08-16 15:09:50|19720.12|19600.12|19720.68|19600.68|19720.68|19600.68|19717.52|19597.52|10
1629126600000|2021-08-16 15:10:00|19720.83|19600.83|19720.67|19600.67|19720.83|19600.83|19719.58|19599.58|10
1629126610000|2021-08-16 15:10:10|19719.55|19599.55|19719.19|19599.19|19719.98|19599.98|19719.19|19599.19|10
1629126620000|2021-08-16 15:10:20|19719.47|19599.47|19719.9|19599.9|19720.58|19600.58|19718.95|19598.95|10
1629126630000|2021-08-16 15:10:30|19720.09|19600.09|19717.13|19597.13|19720.09|19600.09|19717.13|19597.13|10
1629126640000|2021-08-16 15:10:40|19716.1|19596.1|19715.45|19595.45|19717.55|19597.55|19715.45|19595.45|10
1629126650000|2021-08-16 15:10:50|19715.43|19595.43|19713.15|19593.15|19715.43|19595.43|19713.15|19593.15|10
1629126660000|2021-08-16 15:11:00|19713.13|19593.13|19694.08|19574.08|19713.13|19593.13|19694.08|19574.08|10
1629126670000|2021-08-16 15:11:10|19693.39|19573.39|19689.82|19569.82|19694.96|19574.96|19689.82|19569.82|10
1629126680000|2021-08-16 15:11:20|19690.6|19570.6|19687.78|19567.78|19690.75|19570.75|19687.78|19567.78|10
1629126690000|2021-08-16 15:11:30|19684.79|19564.79|19672.73|19552.73|19684.79|19564.79|19672.73|19552.73|10
1629126700000|2021-08-16 15:11:40|19672.32|19552.32|19669.17|19549.17|19672.32|19552.32|19668.6|19548.6|10
1629126710000|2021-08-16 15:11:50|19668.6|19548.6|19671|19551|19671|19551|19668.38|19548.38|10
1629126720000|2021-08-16 15:12:00|19671.72|19551.72|19674.44|19554.44|19674.44|19554.44|19671.26|19551.26|9
1629126730000|2021-08-16 15:12:10|19674.99|19554.99|19674.54|19554.54|19676.29|19556.29|19672.78|19552.78|10
1629126740000|2021-08-16 15:12:20|19675.13|19555.13|19682.09|19562.09|19682.09|19562.09|19675.07|19555.07|9
1629126750000|2021-08-16 15:12:30|19683.45|19563.45|19691.95|19571.95|19691.95|19571.95|19683.45|19563.45|10
1629126760000|2021-08-16 15:12:40|19691.87|19571.87|19705.46|19585.46|19705.46|19585.46|19691.87|19571.87|10
1629126770000|2021-08-16 15:12:50|19706.73|19586.73|19713|19593|19713|19593|19706.32|19586.32|10
1629126780000|2021-08-16 15:13:00|19713.83|19593.83|19723.76|19603.76|19723.76|19603.76|19713.83|19593.83|10
1629126790000|2021-08-16 15:13:10|19723.29|19603.29|19726.07|19606.07|19726.51|19606.51|19722.45|19602.45|10
1629126800000|2021-08-16 15:13:20|19726.39|19606.39|19720.11|19600.11|19726.39|19606.39|19720.11|19600.11|10
1629126810000|2021-08-16 15:13:30|19720.17|19600.17|19719.97|19599.97|19721.84|19601.84|19719.48|19599.48|10
1629126820000|2021-08-16 15:13:40|19720.27|19600.27|19713.46|19593.46|19720.27|19600.27|19713.06|19593.06|10
1629126830000|2021-08-16 15:13:50|19713.05|19593.05|19707.79|19587.79|19713.05|19593.05|19706.1|19586.1|10
1629126840000|2021-08-16 15:14:00|19706.91|19586.91|19698.42|19578.42|19706.91|19586.91|19698.42|19578.42|10
1629126850000|2021-08-16 15:14:10|19696.4|19576.4|19688.02|19568.02|19696.4|19576.4|19688.02|19568.02|9
1629126860000|2021-08-16 15:14:20|19687.38|19567.38|19690.39|19570.39|19690.55|19570.55|19687.38|19567.38|10
1629126870000|2021-08-16 15:14:30|19690.35|19570.35|19691.42|19571.42|19692.46|19572.46|19689.81|19569.81|10
1629126880000|2021-08-16 15:14:40|19692.23|19572.23|19692.46|19572.46|19692.46|19572.46|19690.02|19570.02|10
1629126890000|2021-08-16 15:14:50|19691.81|19571.81|19696.5|19576.5|19696.52|19576.52|19691.81|19571.81|9
1629126900000|2021-08-16 15:15:00|19697.7|19577.7|19691.72|19571.72|19697.7|19577.7|19691.72|19571.72|10
1629126910000|2021-08-16 15:15:10|19690.12|19570.12|19696.16|19576.16|19696.16|19576.16|19690.12|19570.12|10
1629126920000|2021-08-16 15:15:20|19696.69|19576.69|19703.27|19583.27|19704.79|19584.79|19696.69|19576.69|10
1629126930000|2021-08-16 15:15:30|19703.51|19583.51|19706.9|19586.9|19706.9|19586.9|19703.51|19583.51|10
1629126940000|2021-08-16 15:15:40|19708.16|19588.16|19712.07|19592.07|19713.26|19593.26|19707.52|19587.52|10
1629126950000|2021-08-16 15:15:50|19712.1|19592.1|19712.11|19592.11|19713.34|19593.34|19711.74|19591.74|10
1629126960000|2021-08-16 15:16:00|19712.37|19592.37|19709.52|19589.52|19713.22|19593.22|19709.52|19589.52|10
1629126970000|2021-08-16 15:16:10|19710.39|19590.39|19715.76|19595.76|19715.76|19595.76|19710.33|19590.33|10
1629126980000|2021-08-16 15:16:20|19716.63|19596.63|19717.69|19597.69|19718.24|19598.24|19716.58|19596.58|10
1629126990000|2021-08-16 15:16:30|19717.46|19597.46|19717.77|19597.77|19719|19599|19717.46|19597.46|10
1629127000000|2021-08-16 15:16:40|19717.26|19597.26|19716.12|19596.12|19717.64|19597.64|19714.43|19594.43|10
1629127010000|2021-08-16 15:16:50|19714.69|19594.69|19715.61|19595.61|19715.98|19595.98|19714.23|19594.23|10
1629127020000|2021-08-16 15:17:00|19714.63|19594.63|19717.9|19597.9|19717.9|19597.9|19714.63|19594.63|9
1629127030000|2021-08-16 15:17:10|19718.05|19598.05|19724.05|19604.05|19724.05|19604.05|19718.05|19598.05|10
1629127040000|2021-08-16 15:17:20|19725.47|19605.47|19729.96|19609.96|19729.96|19609.96|19725.47|19605.47|10
1629127050000|2021-08-16 15:17:30|19730.03|19610.03|19728.67|19608.67|19730.6|19610.6|19727.5|19607.5|10
1629127060000|2021-08-16 15:17:40|19728.54|19608.54|19732.43|19612.43|19732.43|19612.43|19728.05|19608.05|10
1629127070000|2021-08-16 15:17:50|19733.09|19613.09|19736.83|19616.83|19737.68|19617.68|19733.09|19613.09|10
1629127080000|2021-08-16 15:18:00|19737.01|19617.01|19739.28|19619.28|19739.46|19619.46|19737.01|19617.01|10
1629127090000|2021-08-16 15:18:10|19739.39|19619.39|19740.98|19620.98|19740.98|19620.98|19739.39|19619.39|9
1629127100000|2021-08-16 15:18:20|19740.54|19620.54|19742.28|19622.28|19743.08|19623.08|19739.9|19619.9|10
1629127110000|2021-08-16 15:18:30|19743.42|19623.42|19740.84|19620.84|19743.42|19623.42|19740.84|19620.84|10
1629127120000|2021-08-16 15:18:40|19740.68|19620.68|19741.67|19621.67|19741.67|19621.67|19740.68|19620.68|10
1629127130000|2021-08-16 15:18:50|19740.51|19620.51|19741.03|19621.03|19742.27|19622.27|19740.37|19620.37|10
1629127140000|2021-08-16 15:19:00|19739.94|19619.94|19749.7|19629.7|19749.7|19629.7|19739.94|19619.94|10
1629127150000|2021-08-16 15:19:10|19752.03|19632.03|19755.76|19635.76|19755.99|19635.99|19752.03|19632.03|10
1629127160000|2021-08-16 15:19:20|19756.59|19636.59|19761.46|19641.46|19761.46|19641.46|19756.59|19636.59|10
1629127170000|2021-08-16 15:19:30|19761.63|19641.63|19769.26|19649.26|19769.26|19649.26|19761.63|19641.63|10
1629127180000|2021-08-16 15:19:40|19769.73|19649.73|19769.62|19649.62|19771.49|19651.49|19769.62|19649.62|9
1629127190000|2021-08-16 15:19:50|19769.66|19649.66|19771.9|19651.9|19771.9|19651.9|19769.13|19649.13|10
1629127200000|2021-08-16 15:20:00|19771.55|19651.55|19774.62|19654.62|19775.71|19655.71|19771.55|19651.55|10
1629127210000|2021-08-16 15:20:10|19775.05|19655.05|19779.02|19659.02|19779.02|19659.02|19775.05|19655.05|10
1629127220000|2021-08-16 15:20:20|19779.13|19659.13|19781.08|19661.08|19781.08|19661.08|19777.4|19657.4|10
1629127230000|2021-08-16 15:20:30|19783.22|19663.22|19785.48|19665.48|19786.13|19666.13|19783.22|19663.22|10
1629127240000|2021-08-16 15:20:40|19785.99|19665.99|19787.24|19667.24|19787.24|19667.24|19784.95|19664.95|10
1629127250000|2021-08-16 15:20:50|19787.82|19667.82|19795.66|19675.66|19795.66|19675.66|19787.82|19667.82|10
1629127260000|2021-08-16 15:21:00|19793.92|19673.92|19794.7|19674.7|19795.53|19675.53|19793.92|19673.92|10
1629127270000|2021-08-16 15:21:10|19796.14|19676.14|19789.7|19669.7|19796.14|19676.14|19789.7|19669.7|10
1629127280000|2021-08-16 15:21:20|19787.8|19667.8|19785.95|19665.95|19789.31|19669.31|19785.55|19665.55|10
1629127290000|2021-08-16 15:21:30|19786.05|19666.05|19775.02|19655.02|19786.2|19666.2|19775.02|19655.02|10
1629127300000|2021-08-16 15:21:40|19775.87|19655.87|19773.6|19653.6|19775.87|19655.87|19772.48|19652.48|10
1629127310000|2021-08-16 15:21:50|19774.36|19654.36|19776.13|19656.13|19776.13|19656.13|19774.05|19654.05|10
1629127320000|2021-08-16 15:22:00|19776.06|19656.06|19775.49|19655.49|19776.61|19656.61|19775.07|19655.07|10
1629127330000|2021-08-16 15:22:10|19775.9|19655.9|19771.31|19651.31|19775.9|19655.9|19770.97|19650.97|10
1629127340000|2021-08-16 15:22:20|19770.98|19650.98|19767.96|19647.96|19770.98|19650.98|19767.96|19647.96|9
1629127350000|2021-08-16 15:22:30|19767.69|19647.69|19765.55|19645.55|19767.69|19647.69|19765.55|19645.55|10
1629127360000|2021-08-16 15:22:40|19766.02|19646.02|19765.21|19645.21|19768.29|19648.29|19765.21|19645.21|10
1629127370000|2021-08-16 15:22:50|19763.98|19643.98|19761.64|19641.64|19763.98|19643.98|19761.64|19641.64|10
1629127380000|2021-08-16 15:23:00|19761.62|19641.62|19763.36|19643.36|19764.54|19644.54|19761.62|19641.62|9
1629127390000|2021-08-16 15:23:10|19762.07|19642.07|19762.97|19642.97|19763.26|19643.26|19761.61|19641.61|10
1629127400000|2021-08-16 15:23:20|19762.78|19642.78|19767.29|19647.29|19767.29|19647.29|19762.78|19642.78|10
1629127410000|2021-08-16 15:23:30|19767.72|19647.72|19766.41|19646.41|19767.83|19647.83|19764.68|19644.68|10
1629127420000|2021-08-16 15:23:40|19765.15|19645.15|19768.98|19648.98|19768.98|19648.98|19764.77|19644.77|10
1629127430000|2021-08-16 15:23:50|19770.71|19650.71|19776.35|19656.35|19776.35|19656.35|19770.12|19650.12|10
1629127440000|2021-08-16 15:24:00|19777.97|19657.97|19786.33|19666.33|19786.33|19666.33|19777.97|19657.97|10
1629127450000|2021-08-16 15:24:10|19786.2|19666.2|19787.66|19667.66|19787.9|19667.9|19786.2|19666.2|10
1629127460000|2021-08-16 15:24:20|19788.28|19668.28|19785.46|19665.46|19788.56|19668.56|19785.46|19665.46|10
1629127470000|2021-08-16 15:24:30|19785.34|19665.34|19784.79|19664.79|19786.62|19666.62|19784.06|19664.06|10
1629127480000|2021-08-16 15:24:40|19783.24|19663.24|19782.5|19662.5|19784.47|19664.47|19782.5|19662.5|10
1629127490000|2021-08-16 15:24:50|19780.81|19660.81|19777.81|19657.81|19780.81|19660.81|19777.2|19657.2|10
1629127500000|2021-08-16 15:25:00|19778.36|19658.36|19777.15|19657.15|19780.08|19660.08|19777.15|19657.15|10
1629127510000|2021-08-16 15:25:10|19778.8|19658.8|19779.32|19659.32|19780.98|19660.98|19778.8|19658.8|10
1629127520000|2021-08-16 15:25:20|19779.43|19659.43|19774.46|19654.46|19779.43|19659.43|19774.46|19654.46|10
1629127530000|2021-08-16 15:25:30|19774.55|19654.55|19773.87|19653.87|19774.55|19654.55|19773.47|19653.47|10
1629127540000|2021-08-16 15:25:40|19772.46|19652.46|19771.27|19651.27|19772.57|19652.57|19771.27|19651.27|10
1629127550000|2021-08-16 15:25:50|19771.52|19651.52|19772.73|19652.73|19773.11|19653.11|19771.51|19651.51|10
1629127560000|2021-08-16 15:26:00|19772.79|19652.79|19769.78|19649.78|19772.79|19652.79|19769.78|19649.78|10
1629127570000|2021-08-16 15:26:10|19769.12|19649.12|19765.31|19645.31|19769.67|19649.67|19765.11|19645.11|10
1629127580000|2021-08-16 15:26:20|19766.04|19646.04|19760.31|19640.31|19766.04|19646.04|19760.31|19640.31|10
1629127590000|2021-08-16 15:26:30|19761.51|19641.51|19758.11|19638.11|19762.17|19642.17|19758.11|19638.11|10
1629127600000|2021-08-16 15:26:40|19757.45|19637.45|19752.19|19632.19|19757.45|19637.45|19752.19|19632.19|10
1629127610000|2021-08-16 15:26:50|19751.69|19631.69|19751.01|19631.01|19752.1|19632.1|19749.56|19629.56|10
1629127620000|2021-08-16 15:27:00|19751.27|19631.27|19753.17|19633.17|19753.17|19633.17|19751|19631|10
1629127630000|2021-08-16 15:27:10|19753.01|19633.01|19749.85|19629.85|19753.6|19633.6|19749.85|19629.85|10
1629127640000|2021-08-16 15:27:20|19748.85|19628.85|19743.49|19623.49|19748.85|19628.85|19743.49|19623.49|10
1629127650000|2021-08-16 15:27:30|19741.8|19621.8|19738.76|19618.76|19741.8|19621.8|19738|19618|10
1629127660000|2021-08-16 15:27:40|19738.35|19618.35|19732.27|19612.27|19738.35|19618.35|19732.27|19612.27|10
1629127670000|2021-08-16 15:27:50|19732.62|19612.62|19737.85|19617.85|19737.85|19617.85|19732.62|19612.62|10
1629127680000|2021-08-16 15:28:00|19738.57|19618.57|19745.9|19625.9|19745.9|19625.9|19738.57|19618.57|9
1629127690000|2021-08-16 15:28:10|19745.46|19625.46|19744.53|19624.53|19746.71|19626.71|19744.53|19624.53|10
1629127700000|2021-08-16 15:28:20|19745|19625|19748.92|19628.92|19749.5|19629.5|19745|19625|10
1629127710000|2021-08-16 15:28:30|19746.95|19626.95|19750.2|19630.2|19750.28|19630.28|19746.95|19626.95|10
1629127720000|2021-08-16 15:28:40|19750.31|19630.31|19748.3|19628.3|19750.31|19630.31|19747.26|19627.26|10
1629127730000|2021-08-16 15:28:50|19747.69|19627.69|19744.35|19624.35|19747.69|19627.69|19744.35|19624.35|10
1629127740000|2021-08-16 15:29:00|19743.98|19623.98|19744.09|19624.09|19745.05|19625.05|19743.98|19623.98|10
1629127750000|2021-08-16 15:29:10|19743.69|19623.69|19742.69|19622.69|19743.69|19623.69|19742.69|19622.69|10
1629127760000|2021-08-16 15:29:20|19742.68|19622.68|19740.3|19620.3|19742.79|19622.79|19739.36|19619.36|10
1629127770000|2021-08-16 15:29:30|19740.25|19620.25|19734.81|19614.81|19740.25|19620.25|19734.55|19614.55|9
1629127780000|2021-08-16 15:29:40|19732.9|19612.9|19727.96|19607.96|19732.9|19612.9|19727.96|19607.96|10
1629127790000|2021-08-16 15:29:50|19727.98|19607.98|19726.68|19606.68|19728.01|19608.01|19726.3|19606.3|10
1629127800000|2021-08-16 15:30:00|19725.04|19605.04|19719.61|19599.61|19725.04|19605.04|19719.61|19599.61|10
1629127810000|2021-08-16 15:30:10|19719.46|19599.46|19720.43|19600.43|19721.59|19601.59|19719.46|19599.46|10
1629127820000|2021-08-16 15:30:20|19719.37|19599.37|19718.18|19598.18|19719.37|19599.37|19715.74|19595.74|10
1629127830000|2021-08-16 15:30:30|19716.8|19596.8|19712.66|19592.66|19717.89|19597.89|19712.66|19592.66|10
1629127840000|2021-08-16 15:30:40|19712.24|19592.24|19707.76|19587.76|19712.24|19592.24|19707.76|19587.76|10
1629127850000|2021-08-16 15:30:50|19707.34|19587.34|19695.64|19575.64|19708.49|19588.49|19695.64|19575.64|10
1629127860000|2021-08-16 15:31:00|19695.4|19575.4|19672.72|19552.72|19695.4|19575.4|19672.72|19552.72|10
1629127870000|2021-08-16 15:31:10|19672.57|19552.57|19673.2|19553.2|19675.16|19555.16|19671.01|19551.01|10
1629127880000|2021-08-16 15:31:20|19672.96|19552.96|19687.78|19567.78|19687.78|19567.78|19672.12|19552.12|10
1629127890000|2021-08-16 15:31:30|19688.46|19568.46|19704.04|19584.04|19704.04|19584.04|19688.46|19568.46|10
1629127900000|2021-08-16 15:31:40|19703.73|19583.73|19717.41|19597.41|19717.41|19597.41|19703.73|19583.73|10
1629127910000|2021-08-16 15:31:50|19720.45|19600.45|19734.17|19614.17|19734.17|19614.17|19720.45|19600.45|10
1629127920000|2021-08-16 15:32:00|19736.42|19616.42|19744.51|19624.51|19745.93|19625.93|19736.42|19616.42|9
1629127930000|2021-08-16 15:32:10|19742.71|19622.71|19742.85|19622.85|19743.64|19623.64|19740.65|19620.65|10
1629127940000|2021-08-16 15:32:20|19741.01|19621.01|19750.93|19630.93|19750.93|19630.93|19741.01|19621.01|10
1629127950000|2021-08-16 15:32:30|19751.25|19631.25|19761.4|19641.4|19761.4|19641.4|19751.25|19631.25|10
1629127960000|2021-08-16 15:32:40|19762.83|19642.83|19771.87|19651.87|19771.87|19651.87|19762.44|19642.44|10
1629127970000|2021-08-16 15:32:50|19773.71|19653.71|19779.14|19659.14|19779.39|19659.39|19773.71|19653.71|10
1629127980000|2021-08-16 15:33:00|19780.36|19660.36|19780.29|19660.29|19780.36|19660.36|19777.51|19657.51|10
1629127990000|2021-08-16 15:33:10|19777.89|19657.89|19777.39|19657.39|19781.96|19661.96|19777.39|19657.39|10
1629128000000|2021-08-16 15:33:20|19777.6|19657.6|19773.01|19653.01|19777.6|19657.6|19772.88|19652.88|10
1629128010000|2021-08-16 15:33:30|19771.27|19651.27|19760.92|19640.92|19771.27|19651.27|19760.92|19640.92|10
1629128020000|2021-08-16 15:33:40|19759.73|19639.73|19759.55|19639.55|19759.73|19639.73|19757.88|19637.88|10
1629128030000|2021-08-16 15:33:50|19759.94|19639.94|19762.33|19642.33|19763.14|19643.14|19759.94|19639.94|10
1629128040000|2021-08-16 15:34:00|19763.01|19643.01|19764.78|19644.78|19765.42|19645.42|19763.01|19643.01|10
1629128050000|2021-08-16 15:34:10|19764.83|19644.83|19764.09|19644.09|19765.82|19645.82|19763.04|19643.04|10
1629128060000|2021-08-16 15:34:20|19763.59|19643.59|19759.79|19639.79|19763.77|19643.77|19759.64|19639.64|10
1629128070000|2021-08-16 15:34:30|19760.6|19640.6|19757.76|19637.76|19760.67|19640.67|19757.61|19637.61|10
1629128080000|2021-08-16 15:34:40|19757.32|19637.32|19778.46|19658.46|19778.46|19658.46|19757.32|19637.32|10
1629128090000|2021-08-16 15:34:50|19783.19|19663.19|19799.24|19679.24|19799.61|19679.61|19783.19|19663.19|10
1629128100000|2021-08-16 15:35:00|19804.89|19684.89|19816.36|19696.36|19816.37|19696.37|19804.56|19684.56|10
1629128110000|2021-08-16 15:35:10|19815.99|19695.99|19813.17|19693.17|19815.99|19695.99|19809.79|19689.79|10
1629128120000|2021-08-16 15:35:20|19813.59|19693.59|19817.95|19697.95|19817.95|19697.95|19813.59|19693.59|10
1629128130000|2021-08-16 15:35:30|19816.69|19696.69|19814.55|19694.55|19818.91|19698.91|19814.55|19694.55|10
1629128140000|2021-08-16 15:35:40|19814.14|19694.14|19810.61|19690.61|19814.14|19694.14|19810.43|19690.43|10
1629128150000|2021-08-16 15:35:50|19810.69|19690.69|19808.36|19688.36|19811.65|19691.65|19808.36|19688.36|10
1629128160000|2021-08-16 15:36:00|19808.96|19688.96|19803.97|19683.97|19808.96|19688.96|19803.97|19683.97|10
1629128170000|2021-08-16 15:36:10|19801.94|19681.94|19787.29|19667.29|19801.94|19681.94|19787.29|19667.29|10
1629128180000|2021-08-16 15:36:20|19786.54|19666.54|19794.43|19674.43|19794.43|19674.43|19785.68|19665.68|10
1629128190000|2021-08-16 15:36:30|19795.67|19675.67|19795.78|19675.78|19797.34|19677.34|19793.84|19673.84|10
1629128200000|2021-08-16 15:36:40|19795.26|19675.26|19793.75|19673.75|19795.4|19675.4|19793.75|19673.75|10
1629128210000|2021-08-16 15:36:50|19793.66|19673.66|19793.23|19673.23|19794.5|19674.5|19792.73|19672.73|10
1629128220000|2021-08-16 15:37:00|19791.96|19671.96|19788.47|19668.47|19791.96|19671.96|19788.35|19668.35|10
1629128230000|2021-08-16 15:37:10|19788.04|19668.04|19786.56|19666.56|19789.26|19669.26|19786.56|19666.56|10
1629128240000|2021-08-16 15:37:20|19786.11|19666.11|19785.83|19665.83|19786.11|19666.11|19783.9|19663.9|10
1629128250000|2021-08-16 15:37:30|19786.08|19666.08|19784.07|19664.07|19786.08|19666.08|19784.07|19664.07|10
1629128260000|2021-08-16 15:37:40|19784.04|19664.04|19783.76|19663.76|19785.33|19665.33|19783.76|19663.76|10
1629128270000|2021-08-16 15:37:50|19783.92|19663.92|19783.51|19663.51|19784.17|19664.17|19782.21|19662.21|10
1629128280000|2021-08-16 15:38:00|19783.61|19663.61|19779.48|19659.48|19783.61|19663.61|19779.48|19659.48|10
1629128290000|2021-08-16 15:38:10|19779.05|19659.05|19776.85|19656.85|19779.68|19659.68|19776.14|19656.14|10
1629128300000|2021-08-16 15:38:20|19776.84|19656.84|19778.64|19658.64|19778.64|19658.64|19775.18|19655.18|10
1629128310000|2021-08-16 15:38:30|19779.2|19659.2|19780.77|19660.77|19782.4|19662.4|19778.67|19658.67|10
1629128320000|2021-08-16 15:38:40|19780.71|19660.71|19785.73|19665.73|19785.73|19665.73|19780.71|19660.71|10
1629128330000|2021-08-16 15:38:50|19786.82|19666.82|19789.66|19669.66|19789.66|19669.66|19786.82|19666.82|10
1629128340000|2021-08-16 15:39:00|19790.11|19670.11|19793.75|19673.75|19793.75|19673.75|19790.11|19670.11|10
1629128350000|2021-08-16 15:39:10|19793.71|19673.71|19794.82|19674.82|19794.82|19674.82|19792.67|19672.67|10
1629128360000|2021-08-16 15:39:20|19794.87|19674.87|19798.53|19678.53|19798.53|19678.53|19794.87|19674.87|10
1629128370000|2021-08-16 15:39:30|19798.84|19678.84|19800.44|19680.44|19801.23|19681.23|19798.84|19678.84|10
1629128380000|2021-08-16 15:39:40|19802.32|19682.32|19807.51|19687.51|19807.51|19687.51|19802.32|19682.32|10
1629128390000|2021-08-16 15:39:50|19808.13|19688.13|19816.79|19696.79|19816.79|19696.79|19808.13|19688.13|10
1629128400000|2021-08-16 15:40:00|19818.04|19698.04|19821.48|19701.48|19822.79|19702.79|19818.04|19698.04|10
1629128410000|2021-08-16 15:40:10|19821.27|19701.27|19818.05|19698.05|19821.27|19701.27|19818.05|19698.05|10
1629128420000|2021-08-16 15:40:20|19817.65|19697.65|19815.08|19695.08|19817.65|19697.65|19815.08|19695.08|10
1629128430000|2021-08-16 15:40:30|19815.34|19695.34|19820.28|19700.28|19820.28|19700.28|19814.6|19694.6|10
1629128440000|2021-08-16 15:40:40|19818.09|19698.09|19819.85|19699.85|19820.21|19700.21|19817.9|19697.9|10
1629128450000|2021-08-16 15:40:50|19819.68|19699.68|19819.9|19699.9|19820.39|19700.39|19818.79|19698.79|10
1629128460000|2021-08-16 15:41:00|19819.99|19699.99|19819.27|19699.27|19821.21|19701.21|19818.91|19698.91|10
1629128470000|2021-08-16 15:41:10|19820.67|19700.67|19819.94|19699.94|19822.02|19702.02|19819.57|19699.57|10
1629128480000|2021-08-16 15:41:20|19819.53|19699.53|19815.29|19695.29|19819.71|19699.71|19815.29|19695.29|10
1629128490000|2021-08-16 15:41:30|19816.47|19696.47|19814.98|19694.98|19816.47|19696.47|19814.7|19694.7|10
1629128500000|2021-08-16 15:41:40|19816.37|19696.37|19819.52|19699.52|19819.52|19699.52|19816.37|19696.37|10
1629128510000|2021-08-16 15:41:50|19819.73|19699.73|19821.87|19701.87|19821.87|19701.87|19819.73|19699.73|10
1629128520000|2021-08-16 15:42:00|19823.37|19703.37|19826.89|19706.89|19826.89|19706.89|19823.37|19703.37|9
1629128530000|2021-08-16 15:42:10|19827.22|19707.22|19830.37|19710.37|19830.37|19710.37|19826.37|19706.37|10
1629128540000|2021-08-16 15:42:20|19829.63|19709.63|19833.92|19713.92|19833.92|19713.92|19829.63|19709.63|9
1629128550000|2021-08-16 15:42:30|19834.09|19714.09|19836.55|19716.55|19836.55|19716.55|19833.53|19713.53|9
1629128560000|2021-08-16 15:42:40|19838.48|19718.48|19844.42|19724.42|19844.42|19724.42|19838.07|19718.07|10
1629128570000|2021-08-16 15:42:50|19843.99|19723.99|19843.45|19723.45|19845.72|19725.72|19842.52|19722.52|10
1629128580000|2021-08-16 15:43:00|19841.15|19721.15|19840.39|19720.39|19841.6|19721.6|19838.13|19718.13|10
1629128590000|2021-08-16 15:43:10|19838.31|19718.31|19835.29|19715.29|19838.31|19718.31|19834.88|19714.88|10
1629128600000|2021-08-16 15:43:20|19834.78|19714.78|19836.82|19716.82|19838.14|19718.14|19834.78|19714.78|10
1629128610000|2021-08-16 15:43:30|19837.63|19717.63|19835.32|19715.32|19837.63|19717.63|19834.05|19714.05|10
1629128620000|2021-08-16 15:43:40|19836.29|19716.29|19836.44|19716.44|19836.6|19716.6|19835.35|19715.35|10
1629128630000|2021-08-16 15:43:50|19836.65|19716.65|19837.64|19717.64|19838.62|19718.62|19836.46|19716.46|9
1629128640000|2021-08-16 15:44:00|19837.66|19717.66|19844.46|19724.46|19844.46|19724.46|19837.66|19717.66|10
1629128650000|2021-08-16 15:44:10|19845.77|19725.77|19849.46|19729.46|19849.46|19729.46|19845.77|19725.77|9
1629128660000|2021-08-16 15:44:20|19849.45|19729.45|19850.91|19730.91|19851.32|19731.32|19849.45|19729.45|10
1629128670000|2021-08-16 15:44:30|19851.52|19731.52|19852.22|19732.22|19852.26|19732.26|19851.52|19731.52|9
1629128680000|2021-08-16 15:44:40|19851.71|19731.71|19856.25|19736.25|19856.33|19736.33|19851.71|19731.71|10
1629128690000|2021-08-16 15:44:50|19854.79|19734.79|19858.41|19738.41|19858.41|19738.41|19854.22|19734.22|10
1629128700000|2021-08-16 15:45:00|19860.61|19740.61|19862.98|19742.98|19864.13|19744.13|19860.61|19740.61|10
1629128710000|2021-08-16 15:45:10|19864.37|19744.37|19860.84|19740.84|19865.95|19745.95|19860.84|19740.84|10
1629128720000|2021-08-16 15:45:20|19860.67|19740.67|19856.11|19736.11|19860.67|19740.67|19856.11|19736.11|10
1629128730000|2021-08-16 15:45:30|19856.19|19736.19|19852.27|19732.27|19856.19|19736.19|19852.27|19732.27|10
1629128740000|2021-08-16 15:45:40|19852.29|19732.29|19852.21|19732.21|19853.3|19733.3|19851.86|19731.86|10
1629128750000|2021-08-16 15:45:50|19851.55|19731.55|19855.41|19735.41|19857.37|19737.37|19850.87|19730.87|10
1629128760000|2021-08-16 15:46:00|19854.81|19734.81|19854.02|19734.02|19854.81|19734.81|19853.96|19733.96|10
1629128770000|2021-08-16 15:46:10|19853.52|19733.52|19848.65|19728.65|19854.21|19734.21|19848.65|19728.65|10
1629128780000|2021-08-16 15:46:20|19847.68|19727.68|19847.24|19727.24|19848.26|19728.26|19846|19726|10
1629128790000|2021-08-16 15:46:30|19846.93|19726.93|19843.55|19723.55|19847.25|19727.25|19842.79|19722.79|10
1629128800000|2021-08-16 15:46:40|19844.03|19724.03|19844.1|19724.1|19845.25|19725.25|19844.03|19724.03|10
1629128810000|2021-08-16 15:46:50|19844.01|19724.01|19842.56|19722.56|19844.01|19724.01|19842.56|19722.56|9
1629128820000|2021-08-16 15:47:00|19842.22|19722.22|19840.11|19720.11|19842.22|19722.22|19837.87|19717.87|10
1629128830000|2021-08-16 15:47:10|19841|19721|19846.31|19726.31|19846.31|19726.31|19841|19721|10
1629128840000|2021-08-16 15:47:20|19847.91|19727.91|19853.28|19733.28|19854.55|19734.55|19847.91|19727.91|10
1629128850000|2021-08-16 15:47:30|19853.34|19733.34|19854.87|19734.87|19854.87|19734.87|19852.48|19732.48|10
1629128860000|2021-08-16 15:47:40|19855.33|19735.33|19860.16|19740.16|19860.16|19740.16|19855.33|19735.33|10
1629128870000|2021-08-16 15:47:50|19860.01|19740.01|19862.37|19742.37|19862.37|19742.37|19859.98|19739.98|10
1629128880000|2021-08-16 15:48:00|19862.63|19742.63|19866.94|19746.94|19867.04|19747.04|19862.63|19742.63|10
1629128890000|2021-08-16 15:48:10|19866.71|19746.71|19871.07|19751.07|19871.07|19751.07|19865.46|19745.46|10
1629128900000|2021-08-16 15:48:20|19871.95|19751.95|19873.89|19753.89|19873.93|19753.93|19871.82|19751.82|10
1629128910000|2021-08-16 15:48:30|19873.71|19753.71|19874.28|19754.28|19874.28|19754.28|19872.75|19752.75|9
1629128920000|2021-08-16 15:48:40|19873.58|19753.58|19875.61|19755.61|19875.97|19755.97|19873.31|19753.31|10
1629128930000|2021-08-16 15:48:50|19875.51|19755.51|19875.09|19755.09|19877.06|19757.06|19874.36|19754.36|10
1629128940000|2021-08-16 15:49:00|19875.27|19755.27|19875.19|19755.19|19877.04|19757.04|19875.19|19755.19|8
1629128950000|2021-08-16 15:49:10|19877.14|19757.14|19881.49|19761.49|19881.76|19761.76|19877.14|19757.14|10
1629128960000|2021-08-16 15:49:20|19881.45|19761.45|19881.33|19761.33|19881.85|19761.85|19881.12|19761.12|10
1629128970000|2021-08-16 15:49:30|19881.32|19761.32|19882.62|19762.62|19882.62|19762.62|19880.42|19760.42|10
1629128980000|2021-08-16 15:49:40|19883.1|19763.1|19880.56|19760.56|19883.1|19763.1|19880.4|19760.4|10
1629128990000|2021-08-16 15:49:50|19879.34|19759.34|19884.75|19764.75|19884.75|19764.75|19879.34|19759.34|10
1629129000000|2021-08-16 15:50:00|19885.75|19765.75|19883.64|19763.64|19885.85|19765.85|19883.64|19763.64|10
1629129010000|2021-08-16 15:50:10|19883.72|19763.72|19884.93|19764.93|19886.2|19766.2|19883.5|19763.5|10
1629129020000|2021-08-16 15:50:20|19885.38|19765.38|19886.91|19766.91|19886.98|19766.98|19885.38|19765.38|9
1629129030000|2021-08-16 15:50:30|19887.25|19767.25|19890.28|19770.28|19890.28|19770.28|19887.25|19767.25|10
1629129040000|2021-08-16 15:50:40|19890.22|19770.22|19887.69|19767.69|19890.92|19770.92|19887.69|19767.69|10
1629129050000|2021-08-16 15:50:50|19887.77|19767.77|19895.49|19775.49|19895.49|19775.49|19887.44|19767.44|10
1629129060000|2021-08-16 15:51:00|19895.55|19775.55|19901.64|19781.64|19901.64|19781.64|19895.55|19775.55|10
1629129070000|2021-08-16 15:51:10|19903.45|19783.45|19911.98|19791.98|19911.98|19791.98|19903.45|19783.45|10
1629129080000|2021-08-16 15:51:20|19911.1|19791.1|19904.09|19784.09|19911.1|19791.1|19904.09|19784.09|10
1629129090000|2021-08-16 15:51:30|19903.06|19783.06|19896.82|19776.82|19903.06|19783.06|19896.82|19776.82|9
1629129100000|2021-08-16 15:51:40|19897.86|19777.86|19898.78|19778.78|19899.16|19779.16|19897.86|19777.86|10
1629129110000|2021-08-16 15:51:50|19898.01|19778.01|19896.63|19776.63|19898.38|19778.38|19896.35|19776.35|10
1629129120000|2021-08-16 15:52:00|19896.99|19776.99|19893.69|19773.69|19896.99|19776.99|19893.69|19773.69|10
1629129130000|2021-08-16 15:52:10|19892.04|19772.04|19891.92|19771.92|19892.14|19772.14|19889.68|19769.68|10
1629129140000|2021-08-16 15:52:20|19891.59|19771.59|19890.26|19770.26|19892.99|19772.99|19888.84|19768.84|10
1629129150000|2021-08-16 15:52:30|19890.28|19770.28|19886.51|19766.51|19890.28|19770.28|19885.91|19765.91|10
1629129160000|2021-08-16 15:52:40|19886.76|19766.76|19891.22|19771.22|19891.27|19771.27|19886.76|19766.76|10
1629129170000|2021-08-16 15:52:50|19891.52|19771.52|19894.24|19774.24|19894.24|19774.24|19891.52|19771.52|9
1629129180000|2021-08-16 15:53:00|19894.5|19774.5|19897.39|19777.39|19897.46|19777.46|19894.5|19774.5|10
1629129190000|2021-08-16 15:53:10|19896.96|19776.96|19896.32|19776.32|19897.12|19777.12|19895.5|19775.5|10
1629129200000|2021-08-16 15:53:20|19896.51|19776.51|19897.67|19777.67|19899.74|19779.74|19896.25|19776.25|9
1629129210000|2021-08-16 15:53:30|19897.84|19777.84|19899.53|19779.53|19899.54|19779.54|19897.7|19777.7|10
1629129220000|2021-08-16 15:53:40|19899.52|19779.52|19899.31|19779.31|19899.6|19779.6|19898.04|19778.04|9
1629129230000|2021-08-16 15:53:50|19899.59|19779.59|19898.67|19778.67|19900.79|19780.79|19898.67|19778.67|10
1629129240000|2021-08-16 15:54:00|19898.63|19778.63|19897.07|19777.07|19898.63|19778.63|19896.45|19776.45|10
1629129250000|2021-08-16 15:54:10|19896.99|19776.99|19902.55|19782.55|19903.49|19783.49|19896.99|19776.99|10
1629129260000|2021-08-16 15:54:20|19905.56|19785.56|19903.47|19783.47|19905.56|19785.56|19903.47|19783.47|10
1629129270000|2021-08-16 15:54:30|19904.14|19784.14|19908.02|19788.02|19909.02|19789.02|19903.85|19783.85|10
1629129280000|2021-08-16 15:54:40|19908|19788|19909.52|19789.52|19909.52|19789.52|19907.8|19787.8|10
1629129290000|2021-08-16 15:54:50|19908.81|19788.81|19908.11|19788.11|19908.81|19788.81|19906.59|19786.59|10
1629129300000|2021-08-16 15:55:00|19908.09|19788.09|19904.17|19784.17|19908.43|19788.43|19904.17|19784.17|10
1629129310000|2021-08-16 15:55:10|19904.56|19784.56|19902.34|19782.34|19904.56|19784.56|19902.08|19782.08|9
1629129320000|2021-08-16 15:55:20|19902.29|19782.29|19901.51|19781.51|19902.29|19782.29|19901.51|19781.51|9
1629129330000|2021-08-16 15:55:30|19900.82|19780.82|19899.61|19779.61|19901.31|19781.31|19898.95|19778.95|8
1629129340000|2021-08-16 15:55:40|19899.71|19779.71|19901.9|19781.9|19901.9|19781.9|19899.71|19779.71|10
1629129350000|2021-08-16 15:55:50|19901.91|19781.91|19903.4|19783.4|19903.55|19783.55|19901.89|19781.89|10
1629129360000|2021-08-16 15:56:00|19903.72|19783.72|19904.08|19784.08|19904.84|19784.84|19902.97|19782.97|9
1629129370000|2021-08-16 15:56:10|19903.52|19783.52|19902.14|19782.14|19903.52|19783.52|19902.1|19782.1|10
1629129380000|2021-08-16 15:56:20|19901.89|19781.89|19896.42|19776.42|19901.89|19781.89|19896.42|19776.42|10
1629129390000|2021-08-16 15:56:30|19897.83|19777.83|19898.25|19778.25|19898.25|19778.25|19896.48|19776.48|10
1629129400000|2021-08-16 15:56:40|19898.49|19778.49|19901.85|19781.85|19902.36|19782.36|19898.49|19778.49|10
1629129410000|2021-08-16 15:56:50|19902.19|19782.19|19901.6|19781.6|19902.22|19782.22|19900.99|19780.99|9
1629129420000|2021-08-16 15:57:00|19901.36|19781.36|19901|19781|19902.79|19782.79|19900.24|19780.24|10
1629129430000|2021-08-16 15:57:10|19900.54|19780.54|19898.74|19778.74|19900.95|19780.95|19898.74|19778.74|10
1629129440000|2021-08-16 15:57:20|19898.65|19778.65|19895.11|19775.11|19898.65|19778.65|19895.11|19775.11|10
1629129450000|2021-08-16 15:57:30|19894.66|19774.66|19895.32|19775.32|19896.57|19776.57|19894.66|19774.66|9
1629129460000|2021-08-16 15:57:40|19895.47|19775.47|19892.47|19772.47|19895.47|19775.47|19892.47|19772.47|10
1629129470000|2021-08-16 15:57:50|19892.5|19772.5|19891.9|19771.9|19892.65|19772.65|19891.9|19771.9|10
1629129480000|2021-08-16 15:58:00|19891.24|19771.24|19891.73|19771.73|19892.41|19772.41|19890.8|19770.8|9
1629129490000|2021-08-16 15:58:10|19891.72|19771.72|19890.19|19770.19|19892.27|19772.27|19888.92|19768.92|8
1629129500000|2021-08-16 15:58:20|19889.04|19769.04|19891.35|19771.35|19891.35|19771.35|19889.04|19769.04|10
1629129510000|2021-08-16 15:58:30|19891.3|19771.3|19889.92|19769.92|19891.43|19771.43|19889.92|19769.92|10
1629129520000|2021-08-16 15:58:40|19890.26|19770.26|19893.14|19773.14|19893.27|19773.27|19890.26|19770.26|10
1629129530000|2021-08-16 15:58:50|19893.43|19773.43|19900.92|19780.92|19900.92|19780.92|19893.43|19773.43|10
1629129540000|2021-08-16 15:59:00|19902.59|19782.59|19903|19783|19904.27|19784.27|19901.43|19781.43|10
1629129550000|2021-08-16 15:59:10|19903.11|19783.11|19908.15|19788.15|19908.76|19788.76|19903.11|19783.11|10
1629129560000|2021-08-16 15:59:20|19908.35|19788.35|19906.81|19786.81|19908.35|19788.35|19906.4|19786.4|10
1629129570000|2021-08-16 15:59:30|19906.98|19786.98|19909.19|19789.19|19909.29|19789.29|19906.73|19786.73|10
1629129580000|2021-08-16 15:59:40|19909.8|19789.8|19916.55|19796.55|19916.55|19796.55|19909.8|19789.8|10
1629129590000|2021-08-16 15:59:50|19916.8|19796.8|19918.76|19798.76|19918.76|19798.76|19915.75|19795.75|10
1629129600000|2021-08-16 16:00:00|19919.2|19799.2|19922.14|19802.14|19922.18|19802.18|19919.2|19799.2|10
1629129610000|2021-08-16 16:00:10|19922|19802|19924.38|19804.38|19927.78|19807.78|19921.4|19801.4|10
1629129620000|2021-08-16 16:00:20|19922.21|19802.21|19918.04|19798.04|19923.21|19803.21|19918.04|19798.04|10
1629129630000|2021-08-16 16:00:30|19917.17|19797.17|19909.17|19789.17|19917.48|19797.48|19909.17|19789.17|10
1629129640000|2021-08-16 16:00:40|19908|19788|19900.43|19780.43|19908|19788|19899.47|19779.47|10
1629129650000|2021-08-16 16:00:50|19898.81|19778.81|19896.31|19776.31|19899.43|19779.43|19896.31|19776.31|10
1629129660000|2021-08-16 16:01:00|19896.28|19776.28|19894.41|19774.41|19896.28|19776.28|19894.27|19774.27|10
1629129670000|2021-08-16 16:01:10|19894.49|19774.49|19896.25|19776.25|19896.33|19776.33|19894.49|19774.49|10
1629129680000|2021-08-16 16:01:20|19893.92|19773.92|19894.57|19774.57|19897.56|19777.56|19893.85|19773.85|10
1629129690000|2021-08-16 16:01:30|19892.9|19772.9|19891.07|19771.07|19892.91|19772.91|19890.1|19770.1|10
1629129700000|2021-08-16 16:01:40|19891.27|19771.27|19893.02|19773.02|19893.02|19773.02|19889.44|19769.44|10
1629129710000|2021-08-16 16:01:50|19893.24|19773.24|19894.53|19774.53|19895.76|19775.76|19893.24|19773.24|10
1629129720000|2021-08-16 16:02:00|19893.96|19773.96|19883.83|19763.83|19893.96|19773.96|19883.83|19763.83|10
1629129730000|2021-08-16 16:02:10|19883.92|19763.92|19877.45|19757.45|19883.92|19763.92|19877.41|19757.41|10
1629129740000|2021-08-16 16:02:20|19876.11|19756.11|19865.87|19745.87|19876.11|19756.11|19865.05|19745.05|10
1629129750000|2021-08-16 16:02:30|19865.39|19745.39|19862.11|19742.11|19865.57|19745.57|19860.37|19740.37|10
1629129760000|2021-08-16 16:02:40|19862.46|19742.46|19865.32|19745.32|19865.32|19745.32|19862.44|19742.44|10
1629129770000|2021-08-16 16:02:50|19864.33|19744.33|19871.72|19751.72|19871.88|19751.88|19864.33|19744.33|9
1629129780000|2021-08-16 16:03:00|19872.85|19752.85|19875.78|19755.78|19875.78|19755.78|19872.61|19752.61|10
1629129790000|2021-08-16 16:03:10|19877.65|19757.65|19886.14|19766.14|19886.14|19766.14|19877.52|19757.52|10
1629129800000|2021-08-16 16:03:20|19887.06|19767.06|19895.83|19775.83|19895.83|19775.83|19887.06|19767.06|10
1629129810000|2021-08-16 16:03:30|19896.2|19776.2|19915.69|19795.69|19915.69|19795.69|19896.2|19776.2|10
1629129820000|2021-08-16 16:03:40|19917.49|19797.49|19924.51|19804.51|19924.51|19804.51|19917.03|19797.03|10
1629129830000|2021-08-16 16:03:50|19928.23|19808.23|19942.99|19822.99|19942.99|19822.99|19928.23|19808.23|10
1629129840000|2021-08-16 16:04:00|19943.01|19823.01|19945.16|19825.16|19949.01|19829.01|19941.86|19821.86|10
1629129850000|2021-08-16 16:04:10|19944.23|19824.23|19945.98|19825.98|19945.98|19825.98|19944.23|19824.23|10
1629129860000|2021-08-16 16:04:20|19946.2|19826.2|19953.15|19833.15|19953.15|19833.15|19946.2|19826.2|10
1629129870000|2021-08-16 16:04:30|19952.12|19832.12|19962.33|19842.33|19962.33|19842.33|19952.12|19832.12|10
1629129880000|2021-08-16 16:04:40|19964.05|19844.05|19969.13|19849.13|19969.13|19849.13|19963.3|19843.3|10
1629129890000|2021-08-16 16:04:50|19969.75|19849.75|19973.26|19853.26|19973.26|19853.26|19969.75|19849.75|10
1629129900000|2021-08-16 16:05:00|19973.27|19853.27|19983.48|19863.48|19983.48|19863.48|19973.27|19853.27|10
1629129910000|2021-08-16 16:05:10|19983.86|19863.86|19985.06|19865.06|19985.13|19865.13|19983.62|19863.62|10
1629129920000|2021-08-16 16:05:20|19984.75|19864.75|19983.8|19863.8|19986.99|19866.99|19983.74|19863.74|10
1629129930000|2021-08-16 16:05:30|19984.14|19864.14|19984.47|19864.47|19985.25|19865.25|19982.99|19862.99|10
1629129940000|2021-08-16 16:05:40|19986.14|19866.14|19984.04|19864.04|19986.58|19866.58|19983.88|19863.88|10
1629129950000|2021-08-16 16:05:50|19983.19|19863.19|19979.65|19859.65|19983.19|19863.19|19978.49|19858.49|10
1629129960000|2021-08-16 16:06:00|19979.54|19859.54|19976.2|19856.2|19979.54|19859.54|19976.08|19856.08|10
1629129970000|2021-08-16 16:06:10|19975.86|19855.86|19978.07|19858.07|19978.57|19858.57|19974.89|19854.89|10
1629129980000|2021-08-16 16:06:20|19979.34|19859.34|19979.58|19859.58|19980.49|19860.49|19979.13|19859.13|10
1629129990000|2021-08-16 16:06:30|19979.67|19859.67|19979.62|19859.62|19980.42|19860.42|19978.62|19858.62|10
1629130000000|2021-08-16 16:06:40|19979.49|19859.49|19978.24|19858.24|19979.49|19859.49|19978.15|19858.15|10
1629130010000|2021-08-16 16:06:50|19978.62|19858.62|19979.43|19859.43|19979.86|19859.86|19978.04|19858.04|10
1629130020000|2021-08-16 16:07:00|19979.44|19859.44|19975.07|19855.07|19979.56|19859.56|19975.07|19855.07|10
1629130030000|2021-08-16 16:07:10|19974.88|19854.88|19976.47|19856.47|19976.47|19856.47|19974.45|19854.45|10
1629130040000|2021-08-16 16:07:20|19975.68|19855.68|19978.2|19858.2|19978.2|19858.2|19974.05|19854.05|10
1629130050000|2021-08-16 16:07:30|19978.53|19858.53|19993.15|19873.15|19993.15|19873.15|19978.53|19858.53|10
1629130060000|2021-08-16 16:07:40|19992.6|19872.6|19996.55|19876.55|19997.19|19877.19|19992.6|19872.6|10
1629130070000|2021-08-16 16:07:50|19996.37|19876.37|20000.86|19880.86|20000.86|19880.86|19996.37|19876.37|10
1629130080000|2021-08-16 16:08:00|19997.99|19877.99|19999.21|19879.21|20000.73|19880.73|19997.74|19877.74|10
1629130090000|2021-08-16 16:08:10|19999.69|19879.69|20006.41|19886.41|20007.31|19887.31|19999.69|19879.69|10
1629130100000|2021-08-16 16:08:20|20008.03|19888.03|20009.75|19889.75|20009.75|19889.75|20006.46|19886.46|10
1629130110000|2021-08-16 16:08:30|20009.84|19889.84|20021.12|19901.12|20021.12|19901.12|20009.84|19889.84|10
1629130120000|2021-08-16 16:08:40|20020.42|19900.42|20028.1|19908.1|20028.1|19908.1|20020.42|19900.42|10
1629130130000|2021-08-16 16:08:50|20028.9|19908.9|20032.66|19912.66|20033.59|19913.59|20028.9|19908.9|10
1629130140000|2021-08-16 16:09:00|20034.18|19914.18|20038.05|19918.05|20039.31|19919.31|20034.02|19914.02|10
1629130150000|2021-08-16 16:09:10|20039.32|19919.32|20040.18|19920.18|20041.72|19921.72|20038.97|19918.97|10
1629130160000|2021-08-16 16:09:20|20041.72|19921.72|20049.08|19929.08|20049.08|19929.08|20041.72|19921.72|10
1629130170000|2021-08-16 16:09:30|20051.86|19931.86|20050.38|19930.38|20051.97|19931.97|20049.92|19929.92|10
1629130180000|2021-08-16 16:09:40|20051.72|19931.72|20054.07|19934.07|20054.22|19934.22|20050.44|19930.44|10
1629130190000|2021-08-16 16:09:50|20053.73|19933.73|20058.5|19938.5|20058.5|19938.5|20053.73|19933.73|10
1629130200000|2021-08-16 16:10:00|20056.98|19936.98|20060.56|19940.56|20060.56|19940.56|20055.29|19935.29|10
1629130210000|2021-08-16 16:10:10|20060.45|19940.45|20055.89|19935.89|20061.46|19941.46|20055.89|19935.89|10
1629130220000|2021-08-16 16:10:20|20055.46|19935.46|20053.32|19933.32|20055.46|19935.46|20053.08|19933.08|10
1629130230000|2021-08-16 16:10:30|20054.09|19934.09|20043.3|19923.3|20054.09|19934.09|20042.34|19922.34|10
1629130240000|2021-08-16 16:10:40|20041.75|19921.75|20042.82|19922.82|20043.82|19923.82|20040.06|19920.06|10
1629130250000|2021-08-16 16:10:50|20042.29|19922.29|20041.84|19921.84|20042.29|19922.29|20040.62|19920.62|10
1629130260000|2021-08-16 16:11:00|20040.39|19920.39|20034.28|19914.28|20040.97|19920.97|20034.28|19914.28|10
1629130270000|2021-08-16 16:11:10|20034.4|19914.4|20042.55|19922.55|20042.55|19922.55|20033.2|19913.2|10
1629130280000|2021-08-16 16:11:20|20044.21|19924.21|20036.96|19916.96|20044.85|19924.85|20035.87|19915.87|10
1629130290000|2021-08-16 16:11:30|20036.89|19916.89|20032.25|19912.25|20036.89|19916.89|20032.25|19912.25|10
1629130300000|2021-08-16 16:11:40|20031.75|19911.75|20027.29|19907.29|20031.75|19911.75|20026.2|19906.2|10
1629130310000|2021-08-16 16:11:50|20026.62|19906.62|20031.63|19911.63|20032.44|19912.44|20026.62|19906.62|10
1629130320000|2021-08-16 16:12:00|20033.52|19913.52|20031.93|19911.93|20034.61|19914.61|20031.93|19911.93|10
1629130330000|2021-08-16 16:12:10|20031.66|19911.66|20029.9|19909.9|20031.66|19911.66|20029.88|19909.88|10
1629130340000|2021-08-16 16:12:20|20030.38|19910.38|20033.58|19913.58|20033.76|19913.76|20030.38|19910.38|10
1629130350000|2021-08-16 16:12:30|20032.42|19912.42|20032.55|19912.55|20034.16|19914.16|20032.42|19912.42|9
1629130360000|2021-08-16 16:12:40|20032.43|19912.43|20032.9|19912.9|20032.9|19912.9|20031.65|19911.65|10
1629130370000|2021-08-16 16:12:50|20031.9|19911.9|20032.23|19912.23|20032.64|19912.64|20031.54|19911.54|9
1629130380000|2021-08-16 16:13:00|20033.57|19913.57|20032.42|19912.42|20033.57|19913.57|20031.74|19911.74|10
1629130390000|2021-08-16 16:13:10|20032.46|19912.46|20033.13|19913.13|20033.49|19913.49|20032.36|19912.36|10
1629130400000|2021-08-16 16:13:20|20032.68|19912.68|20033.18|19913.18|20034.72|19914.72|20032.45|19912.45|10
1629130410000|2021-08-16 16:13:30|20033.23|19913.23|20028.38|19908.38|20033.23|19913.23|20028.38|19908.38|10
1629130420000|2021-08-16 16:13:40|20027.14|19907.14|20023.67|19903.67|20027.14|19907.14|20022.21|19902.21|10
1629130430000|2021-08-16 16:13:50|20023|19903|20018.56|19898.56|20023.08|19903.08|20018.56|19898.56|9
1629130440000|2021-08-16 16:14:00|20018.07|19898.07|20021.8|19901.8|20021.8|19901.8|20017.75|19897.75|10
1629130450000|2021-08-16 16:14:10|20022.11|19902.11|20021.62|19901.62|20023.03|19903.03|20021.62|19901.62|10
1629130460000|2021-08-16 16:14:20|20023.24|19903.24|20030.29|19910.29|20030.29|19910.29|20023.24|19903.24|10
1629130470000|2021-08-16 16:14:30|20031.1|19911.1|20034.36|19914.36|20034.36|19914.36|20029.46|19909.46|10
1629130480000|2021-08-16 16:14:40|20034.61|19914.61|20043.81|19923.81|20043.81|19923.81|20034.61|19914.61|10
1629130490000|2021-08-16 16:14:50|20044.06|19924.06|20047.87|19927.87|20047.87|19927.87|20044.06|19924.06|10
1629130500000|2021-08-16 16:15:00|20047.86|19927.86|20044.34|19924.34|20048.14|19928.14|20043.57|19923.57|9
1629130510000|2021-08-16 16:15:10|20044.46|19924.46|20043.12|19923.12|20044.46|19924.46|20041.95|19921.95|10
1629130520000|2021-08-16 16:15:20|20043.01|19923.01|20039.25|19919.25|20043.1|19923.1|20039.25|19919.25|10
1629130530000|2021-08-16 16:15:30|20041.03|19921.03|20033.81|19913.81|20041.03|19921.03|20033.81|19913.81|10
1629130540000|2021-08-16 16:15:40|20033.71|19913.71|20032.49|19912.49|20035.58|19915.58|20032.49|19912.49|10
1629130550000|2021-08-16 16:15:50|20032.45|19912.45|20031.8|19911.8|20032.45|19912.45|20031.67|19911.67|10
1629130560000|2021-08-16 16:16:00|20031.56|19911.56|20030|19910|20032.59|19912.59|20028.24|19908.24|10
1629130570000|2021-08-16 16:16:10|20029.83|19909.83|20026.41|19906.41|20029.91|19909.91|20026.41|19906.41|10
1629130580000|2021-08-16 16:16:20|20025.59|19905.59|20024.72|19904.72|20026.42|19906.42|20024.72|19904.72|10
1629130590000|2021-08-16 16:16:30|20023.19|19903.19|20020.59|19900.59|20023.19|19903.19|20020.59|19900.59|10
1629130600000|2021-08-16 16:16:40|20019.65|19899.65|20019.9|19899.9|20021.07|19901.07|20019.65|19899.65|10
1629130610000|2021-08-16 16:16:50|20018.83|19898.83|20017.97|19897.97|20020.1|19900.1|20017.97|19897.97|9
1629130620000|2021-08-16 16:17:00|20015.84|19895.84|20013.98|19893.98|20015.84|19895.84|20012.71|19892.71|9
1629130630000|2021-08-16 16:17:10|20012.72|19892.72|20009.61|19889.61|20012.72|19892.72|20009.48|19889.48|10
1629130640000|2021-08-16 16:17:20|20009.39|19889.39|20002.49|19882.49|20009.39|19889.39|20001.1|19881.1|9
1629130650000|2021-08-16 16:17:30|20001.85|19881.85|19997.86|19877.86|20001.85|19881.85|19997.86|19877.86|10
1629130660000|2021-08-16 16:17:40|19998.96|19878.96|20004.59|19884.59|20004.59|19884.59|19997.53|19877.53|10
1629130670000|2021-08-16 16:17:50|20004.66|19884.66|20007.54|19887.54|20008.01|19888.01|20004.66|19884.66|10
1629130680000|2021-08-16 16:18:00|20006.37|19886.37|20000.78|19880.78|20006.37|19886.37|20000.78|19880.78|10
1629130690000|2021-08-16 16:18:10|20000.46|19880.46|19995.36|19875.36|20000.94|19880.94|19995.06|19875.06|10
1629130700000|2021-08-16 16:18:20|19995.76|19875.76|19994.99|19874.99|19997.33|19877.33|19993.64|19873.64|10
1629130710000|2021-08-16 16:18:30|19994.81|19874.81|19997.78|19877.78|19997.78|19877.78|19994.81|19874.81|10
1629130720000|2021-08-16 16:18:40|19997.38|19877.38|19997.72|19877.72|19999.94|19879.94|19997.38|19877.38|9
1629130730000|2021-08-16 16:18:50|19997.25|19877.25|19995.68|19875.68|19998.35|19878.35|19994.68|19874.68|9
1629130740000|2021-08-16 16:19:00|19995.77|19875.77|19991.09|19871.09|19995.77|19875.77|19991.09|19871.09|10
1629130750000|2021-08-16 16:19:10|19990.24|19870.24|19991.04|19871.04|19991.04|19871.04|19987.93|19867.93|10
1629130760000|2021-08-16 16:19:20|19991.28|19871.28|19999.8|19879.8|19999.8|19879.8|19991.28|19871.28|10
1629130770000|2021-08-16 16:19:30|20000.37|19880.37|20000.8|19880.8|20001.2|19881.2|19999.23|19879.23|10
1629130780000|2021-08-16 16:19:40|20000.36|19880.36|19997.18|19877.18|20000.36|19880.36|19997.18|19877.18|10
1629130790000|2021-08-16 16:19:50|19998.04|19878.04|20000.17|19880.17|20000.17|19880.17|19997.6|19877.6|10
1629130800000|2021-08-16 16:20:00|20000|19880|19999.56|19879.56|20001.5|19881.5|19999.04|19879.04|9
1629130810000|2021-08-16 16:20:10|19999.55|19879.55|19994.74|19874.74|19999.55|19879.55|19994.71|19874.71|10
1629130820000|2021-08-16 16:20:20|19995.06|19875.06|19992.57|19872.57|19996.27|19876.27|19992.57|19872.57|9
1629130830000|2021-08-16 16:20:30|19992.54|19872.54|19993.02|19873.02|19993.02|19873.02|19990.38|19870.38|10
1629130840000|2021-08-16 16:20:40|19994.06|19874.06|19994.74|19874.74|19994.74|19874.74|19993.89|19873.89|8
1629130850000|2021-08-16 16:20:50|19993.28|19873.28|19991.91|19871.91|19993.28|19873.28|19991.91|19871.91|10
1629130860000|2021-08-16 16:21:00|19991.62|19871.62|19980.62|19860.62|19991.62|19871.62|19980.62|19860.62|10
1629130870000|2021-08-16 16:21:10|19980.52|19860.52|19975.39|19855.39|19981.95|19861.95|19974.89|19854.89|10
1629130880000|2021-08-16 16:21:20|19977.89|19857.89|19974.75|19854.75|19977.93|19857.93|19974.69|19854.69|10
1629130890000|2021-08-16 16:21:30|19974.77|19854.77|19978.18|19858.18|19978.78|19858.78|19974.69|19854.69|10
1629130900000|2021-08-16 16:21:40|19978.07|19858.07|19982.29|19862.29|19982.29|19862.29|19978.07|19858.07|9
1629130910000|2021-08-16 16:21:50|19981.9|19861.9|19977.1|19857.1|19982.08|19862.08|19977.1|19857.1|10
1629130920000|2021-08-16 16:22:00|19977.46|19857.46|19970.01|19850.01|19977.46|19857.46|19970.01|19850.01|10
1629130930000|2021-08-16 16:22:10|19969.33|19849.33|19960.4|19840.4|19969.33|19849.33|19960.4|19840.4|10
1629130940000|2021-08-16 16:22:20|19959.36|19839.36|19960.1|19840.1|19960.57|19840.57|19959.05|19839.05|10
1629130950000|2021-08-16 16:22:30|19960.66|19840.66|19962.55|19842.55|19964.59|19844.59|19960.32|19840.32|10
1629130960000|2021-08-16 16:22:40|19961.98|19841.98|19955.43|19835.43|19961.98|19841.98|19955.34|19835.34|10
1629130970000|2021-08-16 16:22:50|19954.64|19834.64|19948.91|19828.91|19957.43|19837.43|19947.06|19827.06|10
1629130980000|2021-08-16 16:23:00|19949.52|19829.52|19947.44|19827.44|19949.52|19829.52|19947|19827|10
1629130990000|2021-08-16 16:23:10|19947.58|19827.58|19948.4|19828.4|19948.4|19828.4|19945.2|19825.2|10
1629131000000|2021-08-16 16:23:20|19948.49|19828.49|19952.26|19832.26|19952.26|19832.26|19948.13|19828.13|10
1629131010000|2021-08-16 16:23:30|19952.39|19832.39|19955.39|19835.39|19955.39|19835.39|19952.39|19832.39|10
1629131020000|2021-08-16 16:23:40|19955.16|19835.16|19953.43|19833.43|19955.49|19835.49|19953.4|19833.4|10
1629131030000|2021-08-16 16:23:50|19953.59|19833.59|19955.5|19835.5|19955.5|19835.5|19952.68|19832.68|10
1629131040000|2021-08-16 16:24:00|19955.62|19835.62|19960.53|19840.53|19960.53|19840.53|19955.62|19835.62|10
1629131050000|2021-08-16 16:24:10|19960.96|19840.96|19965.98|19845.98|19965.98|19845.98|19960.95|19840.95|10
1629131060000|2021-08-16 16:24:20|19968.08|19848.08|19974.04|19854.04|19974.04|19854.04|19967.71|19847.71|10
1629131070000|2021-08-16 16:24:30|19974.07|19854.07|19979.62|19859.62|19979.62|19859.62|19974.01|19854.01|10
1629131080000|2021-08-16 16:24:40|19980.2|19860.2|19981.55|19861.55|19981.55|19861.55|19979.27|19859.27|10
1629131090000|2021-08-16 16:24:50|19980.45|19860.45|19979.61|19859.61|19980.55|19860.55|19979.47|19859.47|10
1629131100000|2021-08-16 16:25:00|19980.66|19860.66|19981.42|19861.42|19981.47|19861.47|19980.53|19860.53|10
1629131110000|2021-08-16 16:25:10|19981.28|19861.28|19980.3|19860.3|19981.28|19861.28|19979.53|19859.53|10
1629131120000|2021-08-16 16:25:20|19980.39|19860.39|19978.67|19858.67|19980.39|19860.39|19978.67|19858.67|10
1629131130000|2021-08-16 16:25:30|19977.98|19857.98|19974.32|19854.32|19978.02|19858.02|19974.32|19854.32|10
1629131140000|2021-08-16 16:25:40|19974.36|19854.36|19974.05|19854.05|19974.36|19854.36|19973.97|19853.97|10
1629131150000|2021-08-16 16:25:50|19974.11|19854.11|19972.65|19852.65|19974.11|19854.11|19971.73|19851.73|9
1629131160000|2021-08-16 16:26:00|19972.38|19852.38|19968.24|19848.24|19972.38|19852.38|19968.24|19848.24|10
1629131170000|2021-08-16 16:26:10|19968.32|19848.32|19967.47|19847.47|19968.51|19848.51|19965.48|19845.48|10
1629131180000|2021-08-16 16:26:20|19966.31|19846.31|19964.8|19844.8|19966.32|19846.32|19963.46|19843.46|9
1629131190000|2021-08-16 16:26:30|19964.76|19844.76|19964.72|19844.72|19964.76|19844.76|19961.73|19841.73|10
1629131200000|2021-08-16 16:26:40|19963.56|19843.56|19961.58|19841.58|19963.8|19843.8|19961.58|19841.58|10
1629131210000|2021-08-16 16:26:50|19961.48|19841.48|19961.32|19841.32|19962.55|19842.55|19961.13|19841.13|10
1629131220000|2021-08-16 16:27:00|19960.76|19840.76|19958.12|19838.12|19961.1|19841.1|19958.12|19838.12|10
1629131230000|2021-08-16 16:27:10|19957.22|19837.22|19948.85|19828.85|19958.84|19838.84|19948.56|19828.56|10
1629131240000|2021-08-16 16:27:20|19947.94|19827.94|19946.32|19826.32|19947.94|19827.94|19945.5|19825.5|10
1629131250000|2021-08-16 16:27:30|19945.86|19825.86|19947.21|19827.21|19947.31|19827.31|19945.86|19825.86|10
1629131260000|2021-08-16 16:27:40|19946.82|19826.82|19957.06|19837.06|19957.06|19837.06|19946.82|19826.82|10
1629131270000|2021-08-16 16:27:50|19956.88|19836.88|19956.67|19836.67|19958.12|19838.12|19955.99|19835.99|10
1629131280000|2021-08-16 16:28:00|19956.18|19836.18|19953.35|19833.35|19956.18|19836.18|19951.71|19831.71|10
1629131290000|2021-08-16 16:28:10|19951.14|19831.14|19952.86|19832.86|19952.86|19832.86|19950.67|19830.67|10
1629131300000|2021-08-16 16:28:20|19952.84|19832.84|19948.12|19828.12|19952.84|19832.84|19948.12|19828.12|10
1629131310000|2021-08-16 16:28:30|19947.86|19827.86|19949.3|19829.3|19949.36|19829.36|19946.64|19826.64|10
1629131320000|2021-08-16 16:28:40|19948.73|19828.73|19945.38|19825.38|19949.05|19829.05|19945.38|19825.38|10
1629131330000|2021-08-16 16:28:50|19946.53|19826.53|19947.24|19827.24|19947.24|19827.24|19945.53|19825.53|10
1629131340000|2021-08-16 16:29:00|19947.04|19827.04|19947.06|19827.06|19948.11|19828.11|19946.24|19826.24|9
1629131350000|2021-08-16 16:29:10|19947.92|19827.92|19953.43|19833.43|19953.49|19833.49|19947.92|19827.92|10
1629131360000|2021-08-16 16:29:20|19953.45|19833.45|19952.74|19832.74|19955.8|19835.8|19952.74|19832.74|10
1629131370000|2021-08-16 16:29:30|19952.87|19832.87|19949.71|19829.71|19952.89|19832.89|19949.71|19829.71|10
1629131380000|2021-08-16 16:29:40|19948.48|19828.48|19942.65|19822.65|19948.48|19828.48|19942.65|19822.65|10
1629131390000|2021-08-16 16:29:50|19942.46|19822.46|19943.62|19823.62|19943.95|19823.95|19942.46|19822.46|10
1629131400000|2021-08-16 16:30:00|19943.6|19823.6|19939.03|19819.03|19943.7|19823.7|19939.03|19819.03|10
1629131410000|2021-08-16 16:30:10|19940.13|19820.13|19939.13|19819.13|19940.13|19820.13|19938.14|19818.14|10
1629131420000|2021-08-16 16:30:20|19939.17|19819.17|19938.34|19818.34|19939.29|19819.29|19937.27|19817.27|10
1629131430000|2021-08-16 16:30:30|19938.4|19818.4|19939.12|19819.12|19939.36|19819.36|19936.75|19816.75|10
1629131440000|2021-08-16 16:30:40|19937.98|19817.98|19936.75|19816.75|19939.27|19819.27|19936.55|19816.55|10
1629131450000|2021-08-16 16:30:50|19937.03|19817.03|19929.97|19809.97|19937.03|19817.03|19929.85|19809.85|10
1629131460000|2021-08-16 16:31:00|19930.23|19810.23|19922.31|19802.31|19930.28|19810.28|19922.31|19802.31|10
1629131470000|2021-08-16 16:31:10|19922.19|19802.19|19919.05|19799.05|19922.19|19802.19|19919.05|19799.05|10
1629131480000|2021-08-16 16:31:20|19921.09|19801.09|19918.01|19798.01|19921.09|19801.09|19918.01|19798.01|10
1629131490000|2021-08-16 16:31:30|19917.89|19797.89|19918.83|19798.83|19919.44|19799.44|19917.89|19797.89|10
1629131500000|2021-08-16 16:31:40|19918.92|19798.92|19912.49|19792.49|19918.92|19798.92|19912.49|19792.49|10
1629131510000|2021-08-16 16:31:50|19912.07|19792.07|19909.19|19789.19|19912.79|19792.79|19908.47|19788.47|10
1629131520000|2021-08-16 16:32:00|19909.08|19789.08|19907.18|19787.18|19909.08|19789.08|19907.18|19787.18|10
1629131530000|2021-08-16 16:32:10|19906.09|19786.09|19906.52|19786.52|19906.52|19786.52|19902.92|19782.92|10
1629131540000|2021-08-16 16:32:20|19907.3|19787.3|19911.43|19791.43|19912.08|19792.08|19907.3|19787.3|10
1629131550000|2021-08-16 16:32:30|19911.29|19791.29|19912.95|19792.95|19914.08|19794.08|19911.07|19791.07|10
1629131560000|2021-08-16 16:32:40|19914.01|19794.01|19923.33|19803.33|19923.33|19803.33|19914.01|19794.01|10
1629131570000|2021-08-16 16:32:50|19924.23|19804.23|19928.07|19808.07|19928.07|19808.07|19924.17|19804.17|10
1629131580000|2021-08-16 16:33:00|19928.29|19808.29|19930.04|19810.04|19930.04|19810.04|19927.32|19807.32|9
1629131590000|2021-08-16 16:33:10|19931.76|19811.76|19935.92|19815.92|19935.92|19815.92|19931.43|19811.43|10
1629131600000|2021-08-16 16:33:20|19936.86|19816.86|19942.61|19822.61|19942.61|19822.61|19936.86|19816.86|10
1629131610000|2021-08-16 16:33:30|19942.4|19822.4|19949.42|19829.42|19949.42|19829.42|19942.4|19822.4|10
1629131620000|2021-08-16 16:33:40|19949.17|19829.17|19951.85|19831.85|19951.85|19831.85|19949.17|19829.17|10
1629131630000|2021-08-16 16:33:50|19954.45|19834.45|19960.33|19840.33|19961.02|19841.02|19954.45|19834.45|10
1629131640000|2021-08-16 16:34:00|19960.6|19840.6|19961.6|19841.6|19961.6|19841.6|19959.53|19839.53|10
1629131650000|2021-08-16 16:34:10|19961.16|19841.16|19958.8|19838.8|19962.21|19842.21|19958.8|19838.8|9
1629131660000|2021-08-16 16:34:20|19958.69|19838.69|19953.69|19833.69|19958.69|19838.69|19953.69|19833.69|10
1629131670000|2021-08-16 16:34:30|19953.79|19833.79|19949.24|19829.24|19953.79|19833.79|19949.24|19829.24|10
1629131680000|2021-08-16 16:34:40|19950.84|19830.84|19950.85|19830.85|19952.43|19832.43|19949.73|19829.73|9
1629131690000|2021-08-16 16:34:50|19951.99|19831.99|19956.78|19836.78|19956.78|19836.78|19951.99|19831.99|10
1629131700000|2021-08-16 16:35:00|19957.75|19837.75|19964.52|19844.52|19964.9|19844.9|19957.75|19837.75|10
1629131710000|2021-08-16 16:35:10|19964.51|19844.51|19968.64|19848.64|19968.64|19848.64|19964.51|19844.51|10
1629131720000|2021-08-16 16:35:20|19969.78|19849.78|19975.86|19855.86|19976.36|19856.36|19969.51|19849.51|9
1629131730000|2021-08-16 16:35:30|19976.95|19856.95|19974.33|19854.33|19980.01|19860.01|19974.33|19854.33|10
1629131740000|2021-08-16 16:35:40|19973.41|19853.41|19971.9|19851.9|19973.55|19853.55|19971.31|19851.31|9
1629131750000|2021-08-16 16:35:50|19971.87|19851.87|19967.73|19847.73|19972.47|19852.47|19967.73|19847.73|10
1629131760000|2021-08-16 16:36:00|19967.45|19847.45|19960.84|19840.84|19967.45|19847.45|19960.84|19840.84|9
1629131770000|2021-08-16 16:36:10|19960.19|19840.19|19952.47|19832.47|19960.19|19840.19|19952.47|19832.47|10
1629131780000|2021-08-16 16:36:20|19951.81|19831.81|19950.39|19830.39|19951.83|19831.83|19950.39|19830.39|10
1629131790000|2021-08-16 16:36:30|19950.33|19830.33|19948.49|19828.49|19950.33|19830.33|19948.49|19828.49|10
1629131800000|2021-08-16 16:36:40|19948.44|19828.44|19943.3|19823.3|19948.44|19828.44|19943.3|19823.3|10
1629131810000|2021-08-16 16:36:50|19939.8|19819.8|19934.91|19814.91|19940.48|19820.48|19934.37|19814.37|10
1629131820000|2021-08-16 16:37:00|19934.83|19814.83|19930.63|19810.63|19934.83|19814.83|19930.63|19810.63|10
1629131830000|2021-08-16 16:37:10|19931.07|19811.07|19929.36|19809.36|19931.07|19811.07|19927.75|19807.75|9
1629131840000|2021-08-16 16:37:20|19929.08|19809.08|19930.55|19810.55|19930.55|19810.55|19927.93|19807.93|10
1629131850000|2021-08-16 16:37:30|19930.46|19810.46|19928.43|19808.43|19930.65|19810.65|19928.43|19808.43|10
1629131860000|2021-08-16 16:37:40|19928.39|19808.39|19929.8|19809.8|19930.87|19810.87|19926.81|19806.81|10
1629131870000|2021-08-16 16:37:50|19929.84|19809.84|19932.94|19812.94|19933.22|19813.22|19929.84|19809.84|10
1629131880000|2021-08-16 16:38:00|19932.9|19812.9|19932.79|19812.79|19933.53|19813.53|19932.59|19812.59|10
1629131890000|2021-08-16 16:38:10|19933.11|19813.11|19934.24|19814.24|19934.33|19814.33|19932.75|19812.75|10
1629131900000|2021-08-16 16:38:20|19934.11|19814.11|19935.05|19815.05|19935.05|19815.05|19932.7|19812.7|9
1629131910000|2021-08-16 16:38:30|19935.11|19815.11|19937.38|19817.38|19939.32|19819.32|19935.11|19815.11|10
1629131920000|2021-08-16 16:38:40|19934.32|19814.32|19933.3|19813.3|19934.5|19814.5|19933.06|19813.06|10
1629131930000|2021-08-16 16:38:50|19933.37|19813.37|19934.69|19814.69|19934.69|19814.69|19932.08|19812.08|9
1629131940000|2021-08-16 16:39:00|19934.98|19814.98|19942.38|19822.38|19944.64|19824.64|19934.98|19814.98|10
1629131950000|2021-08-16 16:39:10|19944.1|19824.1|19944.59|19824.59|19944.59|19824.59|19942.44|19822.44|10
1629131960000|2021-08-16 16:39:20|19944.79|19824.79|19950.03|19830.03|19950.03|19830.03|19944.79|19824.79|9
1629131970000|2021-08-16 16:39:30|19952.95|19832.95|19955.88|19835.88|19955.88|19835.88|19952.95|19832.95|10
1629131980000|2021-08-16 16:39:40|19955.98|19835.98|19957.79|19837.79|19957.79|19837.79|19955.61|19835.61|9
1629131990000|2021-08-16 16:39:50|19958.06|19838.06|19958.49|19838.49|19959.06|19839.06|19958.06|19838.06|10
1629132000000|2021-08-16 16:40:00|19957.49|19837.49|19961.39|19841.39|19961.39|19841.39|19957.49|19837.49|10
1629132010000|2021-08-16 16:40:10|19962.42|19842.42|19964.42|19844.42|19964.42|19844.42|19962.42|19842.42|10
1629132020000|2021-08-16 16:40:20|19964.76|19844.76|19965.25|19845.25|19966.02|19846.02|19964.53|19844.53|10
1629132030000|2021-08-16 16:40:30|19965.4|19845.4|19964.36|19844.36|19965.7|19845.7|19964.21|19844.21|10
1629132040000|2021-08-16 16:40:40|19964.32|19844.32|19963.41|19843.41|19964.32|19844.32|19962.68|19842.68|10
1629132050000|2021-08-16 16:40:50|19963.33|19843.33|19962.35|19842.35|19963.47|19843.47|19962.04|19842.04|10
1629132060000|2021-08-16 16:41:00|19961.91|19841.91|19960.78|19840.78|19962.18|19842.18|19960.78|19840.78|10
1629132070000|2021-08-16 16:41:10|19960.83|19840.83|19957.12|19837.12|19961.15|19841.15|19957.12|19837.12|10
1629132080000|2021-08-16 16:41:20|19955.66|19835.66|19946.75|19826.75|19955.66|19835.66|19944.15|19824.15|10
1629132090000|2021-08-16 16:41:30|19946.62|19826.62|19941.79|19821.79|19946.62|19826.62|19941.79|19821.79|10
1629132100000|2021-08-16 16:41:40|19941.55|19821.55|19942.35|19822.35|19942.35|19822.35|19940.81|19820.81|8
1629132110000|2021-08-16 16:41:50|19942.85|19822.85|19940.27|19820.27|19942.86|19822.86|19940.27|19820.27|10
1629132120000|2021-08-16 16:42:00|19939.98|19819.98|19930.33|19810.33|19940.61|19820.61|19930.33|19810.33|10
1629132130000|2021-08-16 16:42:10|19931.05|19811.05|19938.31|19818.31|19938.31|19818.31|19931.05|19811.05|10
1629132140000|2021-08-16 16:42:20|19938.85|19818.85|19943.78|19823.78|19943.78|19823.78|19938.71|19818.71|10
1629132150000|2021-08-16 16:42:30|19944.18|19824.18|19950.75|19830.75|19950.75|19830.75|19944.18|19824.18|10
1629132160000|2021-08-16 16:42:40|19950.65|19830.65|19953.71|19833.71|19953.71|19833.71|19950.65|19830.65|10
1629132170000|2021-08-16 16:42:50|19954.03|19834.03|19957.61|19837.61|19957.87|19837.87|19954.03|19834.03|9
1629132180000|2021-08-16 16:43:00|19958|19838|19960.41|19840.41|19960.5|19840.5|19958|19838|10
1629132190000|2021-08-16 16:43:10|19960.63|19840.63|19961.94|19841.94|19962|19842|19960.63|19840.63|10
1629132200000|2021-08-16 16:43:20|19962.8|19842.8|19965.17|19845.17|19965.17|19845.17|19962.8|19842.8|10
1629132210000|2021-08-16 16:43:30|19965.29|19845.29|19966.52|19846.52|19966.52|19846.52|19965.16|19845.16|8
1629132220000|2021-08-16 16:43:40|19966.58|19846.58|19972.3|19852.3|19972.3|19852.3|19966.58|19846.58|9
1629132230000|2021-08-16 16:43:50|19972.35|19852.35|19969.42|19849.42|19972.35|19852.35|19969.42|19849.42|10
1629132240000|2021-08-16 16:44:00|19969.44|19849.44|19967.71|19847.71|19969.44|19849.44|19967.49|19847.49|10
1629132250000|2021-08-16 16:44:10|19967.73|19847.73|19965.61|19845.61|19967.73|19847.73|19965.61|19845.61|9
1629132260000|2021-08-16 16:44:20|19965.33|19845.33|19966.14|19846.14|19966.15|19846.15|19965.12|19845.12|9
1629132270000|2021-08-16 16:44:30|19967.86|19847.86|19967.35|19847.35|19969.21|19849.21|19967.09|19847.09|10
1629132280000|2021-08-16 16:44:40|19967.4|19847.4|19964.02|19844.02|19967.4|19847.4|19963.6|19843.6|9
1629132290000|2021-08-16 16:44:50|19963.27|19843.27|19965.25|19845.25|19965.25|19845.25|19961.26|19841.26|10
1629132300000|2021-08-16 16:45:00|19965.36|19845.36|19963.76|19843.76|19965.69|19845.69|19963.76|19843.76|10
1629132310000|2021-08-16 16:45:10|19962.85|19842.85|19964.32|19844.32|19964.32|19844.32|19962.85|19842.85|10
1629132320000|2021-08-16 16:45:20|19964.64|19844.64|19963.76|19843.76|19964.69|19844.69|19963.24|19843.24|10
1629132330000|2021-08-16 16:45:30|19963.98|19843.98|19965.99|19845.99|19965.99|19845.99|19963.98|19843.98|10
1629132340000|2021-08-16 16:45:40|19966.1|19846.1|19967.8|19847.8|19968.04|19848.04|19966.1|19846.1|10
1629132350000|2021-08-16 16:45:50|19968.01|19848.01|19969.87|19849.87|19970.26|19850.26|19968.01|19848.01|10
1629132360000|2021-08-16 16:46:00|19970.33|19850.33|19970.25|19850.25|19971.02|19851.02|19970.22|19850.22|10
1629132370000|2021-08-16 16:46:10|19970.13|19850.13|19968.4|19848.4|19971.11|19851.11|19968.4|19848.4|10
1629132380000|2021-08-16 16:46:20|19968.01|19848.01|19964.97|19844.97|19968.12|19848.12|19964.97|19844.97|10
1629132390000|2021-08-16 16:46:30|19964.71|19844.71|19963.65|19843.65|19965.35|19845.35|19963.5|19843.5|10
1629132400000|2021-08-16 16:46:40|19962.95|19842.95|19963.69|19843.69|19965.46|19845.46|19962.95|19842.95|10
1629132410000|2021-08-16 16:46:50|19963.32|19843.32|19961.88|19841.88|19963.32|19843.32|19961.88|19841.88|10
1629132420000|2021-08-16 16:47:00|19960.5|19840.5|19959.21|19839.21|19960.5|19840.5|19959.18|19839.18|10
1629132430000|2021-08-16 16:47:10|19959.17|19839.17|19961.57|19841.57|19961.9|19841.9|19958.78|19838.78|10
1629132440000|2021-08-16 16:47:20|19961.79|19841.79|19964.06|19844.06|19964.06|19844.06|19961.79|19841.79|10
1629132450000|2021-08-16 16:47:30|19963.92|19843.92|19967.98|19847.98|19967.98|19847.98|19963.92|19843.92|10
1629132460000|2021-08-16 16:47:40|19968.49|19848.49|19975.33|19855.33|19975.33|19855.33|19968.49|19848.49|10
1629132470000|2021-08-16 16:47:50|19975.25|19855.25|19982.34|19862.34|19982.34|19862.34|19975.25|19855.25|10
1629132480000|2021-08-16 16:48:00|19984.91|19864.91|20000.92|19880.92|20000.92|19880.92|19984.91|19864.91|10
1629132490000|2021-08-16 16:48:10|20001.29|19881.29|20020.46|19900.46|20020.46|19900.46|20001.29|19881.29|10
1629132500000|2021-08-16 16:48:20|20020.36|19900.36|20024.49|19904.49|20024.49|19904.49|20020.36|19900.36|10
1629132510000|2021-08-16 16:48:30|20024.62|19904.62|20028.66|19908.66|20028.66|19908.66|20024.54|19904.54|10
1629132520000|2021-08-16 16:48:40|20028.49|19908.49|20029.28|19909.28|20030.95|19910.95|20028.26|19908.26|10
1629132530000|2021-08-16 16:48:50|20029.46|19909.46|20023.42|19903.42|20029.66|19909.66|20023.42|19903.42|10
1629132540000|2021-08-16 16:49:00|20021.89|19901.89|20022.57|19902.57|20025.39|19905.39|20021.79|19901.79|9
1629132550000|2021-08-16 16:49:10|20023.55|19903.55|20016.43|19896.43|20023.55|19903.55|20016.43|19896.43|10
1629132560000|2021-08-16 16:49:20|20016.67|19896.67|20017.25|19897.25|20017.35|19897.35|20015.54|19895.54|10
1629132570000|2021-08-16 16:49:30|20016.63|19896.63|20017.59|19897.59|20017.66|19897.66|20016.63|19896.63|10
1629132580000|2021-08-16 16:49:40|20017.45|19897.45|20018.05|19898.05|20019.61|19899.61|20017.01|19897.01|10
1629132590000|2021-08-16 16:49:50|20015.73|19895.73|20019.4|19899.4|20019.4|19899.4|20015.73|19895.73|10
1629132600000|2021-08-16 16:50:00|20019.79|19899.79|20016.83|19896.83|20020.07|19900.07|20015.63|19895.63|10
1629132610000|2021-08-16 16:50:10|20016.93|19896.93|20013.22|19893.22|20016.93|19896.93|20012.21|19892.21|10
1629132620000|2021-08-16 16:50:20|20012.2|19892.2|20004.37|19884.37|20012.2|19892.2|20004.37|19884.37|10
1629132630000|2021-08-16 16:50:30|20004.06|19884.06|19999.67|19879.67|20004.06|19884.06|19999.67|19879.67|10
1629132640000|2021-08-16 16:50:40|19998.15|19878.15|19998.66|19878.66|19999.59|19879.59|19996.74|19876.74|10
1629132650000|2021-08-16 16:50:50|19998.54|19878.54|20001.86|19881.86|20002.28|19882.28|19998.1|19878.1|10
1629132660000|2021-08-16 16:51:00|19999.8|19879.8|20003.84|19883.84|20003.84|19883.84|19999.69|19879.69|10
1629132670000|2021-08-16 16:51:10|20004.9|19884.9|20004.61|19884.61|20004.9|19884.9|20004|19884|10
1629132680000|2021-08-16 16:51:20|20004.67|19884.67|20001.89|19881.89|20004.67|19884.67|20001.89|19881.89|9
1629132690000|2021-08-16 16:51:30|20002.5|19882.5|20000.43|19880.43|20002.5|19882.5|20000.43|19880.43|10
1629132700000|2021-08-16 16:51:40|20000.15|19880.15|20004.69|19884.69|20004.69|19884.69|20000.12|19880.12|10
1629132710000|2021-08-16 16:51:50|20005.27|19885.27|20001.47|19881.47|20005.27|19885.27|20000.45|19880.45|10
1629132720000|2021-08-16 16:52:00|20001.06|19881.06|19996.14|19876.14|20001.06|19881.06|19996.14|19876.14|10
1629132730000|2021-08-16 16:52:10|19995.89|19875.89|19997.57|19877.57|19997.95|19877.95|19995.89|19875.89|10
1629132740000|2021-08-16 16:52:20|19997.65|19877.65|19996.09|19876.09|19998.8|19878.8|19996.09|19876.09|10
1629132750000|2021-08-16 16:52:30|19996.3|19876.3|19992.76|19872.76|19996.32|19876.32|19992.22|19872.22|10
1629132760000|2021-08-16 16:52:40|19993.1|19873.1|19990.73|19870.73|19993.1|19873.1|19990.73|19870.73|10
1629132770000|2021-08-16 16:52:50|19990.93|19870.93|19992.8|19872.8|19992.8|19872.8|19990.62|19870.62|10
1629132780000|2021-08-16 16:53:00|19994.97|19874.97|20001.66|19881.66|20001.66|19881.66|19994.97|19874.97|10
1629132790000|2021-08-16 16:53:10|20001.82|19881.82|20002.29|19882.29|20002.33|19882.33|20000.86|19880.86|10
1629132800000|2021-08-16 16:53:20|20004.1|19884.1|20006.54|19886.54|20006.6|19886.6|20004.1|19884.1|7
1629132810000|2021-08-16 16:53:30|20006.87|19886.87|20007.5|19887.5|20007.59|19887.59|20006.76|19886.76|10
1629132820000|2021-08-16 16:53:40|20007.34|19887.34|20007.15|19887.15|20008.17|19888.17|20007.13|19887.13|10
1629132830000|2021-08-16 16:53:50|20007.52|19887.52|20009.38|19889.38|20010.24|19890.24|20007.52|19887.52|8
1629132840000|2021-08-16 16:54:00|20009.75|19889.75|20010.69|19890.69|20010.69|19890.69|20009.16|19889.16|10
1629132850000|2021-08-16 16:54:10|20010.65|19890.65|20012.98|19892.98|20012.98|19892.98|20009.53|19889.53|9
1629132860000|2021-08-16 16:54:20|20013.17|19893.17|20012.67|19892.67|20013.2|19893.2|20010.84|19890.84|9
1629132870000|2021-08-16 16:54:30|20012.91|19892.91|20012.79|19892.79|20013.56|19893.56|20011.87|19891.87|10
1629132880000|2021-08-16 16:54:40|20012.44|19892.44|20009.3|19889.3|20012.44|19892.44|20009.29|19889.29|10
1629132890000|2021-08-16 16:54:50|20007.91|19887.91|20006.73|19886.73|20008.14|19888.14|20006.61|19886.61|10
1629132900000|2021-08-16 16:55:00|20006.49|19886.49|20003.71|19883.71|20006.49|19886.49|20002.45|19882.45|10
1629132910000|2021-08-16 16:55:10|20003.82|19883.82|20002.67|19882.67|20003.88|19883.88|20002.3|19882.3|10
1629132920000|2021-08-16 16:55:20|20001.7|19881.7|20001.92|19881.92|20002.95|19882.95|20000.76|19880.76|10
1629132930000|2021-08-16 16:55:30|20001.96|19881.96|20000.9|19880.9|20003.8|19883.8|20000.84|19880.84|9
1629132940000|2021-08-16 16:55:40|20001.02|19881.02|19999.3|19879.3|20001.02|19881.02|19999.24|19879.24|8
1629132950000|2021-08-16 16:55:50|19999.7|19879.7|20000.73|19880.73|20000.73|19880.73|19998.92|19878.92|10
1629132960000|2021-08-16 16:56:00|20000.57|19880.57|19999.93|19879.93|20001.17|19881.17|19999.1|19879.1|10
1629132970000|2021-08-16 16:56:10|19999.77|19879.77|20002.28|19882.28|20002.28|19882.28|19999.61|19879.61|10
1629132980000|2021-08-16 16:56:20|20002.48|19882.48|20006.16|19886.16|20006.16|19886.16|20002.48|19882.48|10
1629132990000|2021-08-16 16:56:30|20006.17|19886.17|20006.69|19886.69|20007.24|19887.24|20006.17|19886.17|9
1629133000000|2021-08-16 16:56:40|20006.72|19886.72|20007.49|19887.49|20007.67|19887.67|20006.08|19886.08|10
1629133010000|2021-08-16 16:56:50|20007.36|19887.36|20006.43|19886.43|20007.36|19887.36|20004.5|19884.5|10
1629133020000|2021-08-16 16:57:00|20006.31|19886.31|20001.04|19881.04|20006.31|19886.31|20001.04|19881.04|10
1629133030000|2021-08-16 16:57:10|20000.45|19880.45|19999.01|19879.01|20000.45|19880.45|19998.84|19878.84|9
1629133040000|2021-08-16 16:57:20|19998.88|19878.88|19999.05|19879.05|19999.28|19879.28|19997.75|19877.75|9
1629133050000|2021-08-16 16:57:30|19998.1|19878.1|19998.58|19878.58|20000.3|19880.3|19998.1|19878.1|10
1629133060000|2021-08-16 16:57:40|19998.16|19878.16|19996.63|19876.63|19999.41|19879.41|19996.63|19876.63|10
1629133070000|2021-08-16 16:57:50|19996.54|19876.54|19995.19|19875.19|19996.54|19876.54|19994.9|19874.9|9
1629133080000|2021-08-16 16:58:00|19995.07|19875.07|19996.85|19876.85|19996.85|19876.85|19994.96|19874.96|9
1629133090000|2021-08-16 16:58:10|19997.8|19877.8|19999.06|19879.06|19999.06|19879.06|19997.8|19877.8|9
1629133100000|2021-08-16 16:58:20|19998.94|19878.94|19997.86|19877.86|19998.95|19878.95|19997.31|19877.31|8
1629133110000|2021-08-16 16:58:30|19996.41|19876.41|19987.39|19867.39|19996.41|19876.41|19987.25|19867.25|10
1629133120000|2021-08-16 16:58:40|19987.57|19867.57|19987.87|19867.87|19989.03|19869.03|19987.57|19867.57|10
1629133130000|2021-08-16 16:58:50|19987.73|19867.73|19986.89|19866.89|19988.06|19868.06|19986.79|19866.79|9
1629133140000|2021-08-16 16:59:00|19986.86|19866.86|19984.82|19864.82|19986.94|19866.94|19983.89|19863.89|10
1629133150000|2021-08-16 16:59:10|19984.34|19864.34|19988.27|19868.27|19988.27|19868.27|19982.16|19862.16|10
1629133160000|2021-08-16 16:59:20|19988.29|19868.29|19986.1|19866.1|19988.29|19868.29|19986.07|19866.07|9
1629133170000|2021-08-16 16:59:30|19986.14|19866.14|19988.93|19868.93|19988.93|19868.93|19985.42|19865.42|10
1629133180000|2021-08-16 16:59:40|19990.29|19870.29|19991.49|19871.49|19992.42|19872.42|19989.23|19869.23|10
1629133190000|2021-08-16 16:59:50|19991.8|19871.8|19993.55|19873.55|19993.87|19873.87|19991.13|19871.13|10
1629133200000|2021-08-16 17:00:00|19994.7|19874.7|19994.83|19874.83|19998.37|19878.37|19994.7|19874.7|10
1629133210000|2021-08-16 17:00:10|19993.57|19873.57|19990.97|19870.97|19993.57|19873.57|19990.66|19870.66|10
1629133220000|2021-08-16 17:00:20|19989.47|19869.47|19981.07|19861.07|19989.47|19869.47|19981.07|19861.07|10
1629133230000|2021-08-16 17:00:30|19979.69|19859.69|19972.54|19852.54|19979.69|19859.69|19972.54|19852.54|10
1629133240000|2021-08-16 17:00:40|19972.78|19852.78|19970.45|19850.45|19972.78|19852.78|19970.36|19850.36|10
1629133250000|2021-08-16 17:00:50|19968.71|19848.71|19968.96|19848.96|19968.96|19848.96|19967.37|19847.37|10
1629133260000|2021-08-16 17:01:00|19970.08|19850.08|19967.9|19847.9|19970.08|19850.08|19967.36|19847.36|10
1629133270000|2021-08-16 17:01:10|19967.71|19847.71|19966.41|19846.41|19968.55|19848.55|19965.47|19845.47|10
1629133280000|2021-08-16 17:01:20|19965.96|19845.96|19956.16|19836.16|19965.96|19845.96|19956.13|19836.13|10
1629133290000|2021-08-16 17:01:30|19955.1|19835.1|19950.14|19830.14|19955.82|19835.82|19950.14|19830.14|10
1629133300000|2021-08-16 17:01:40|19950.18|19830.18|19950.38|19830.38|19951.83|19831.83|19949.99|19829.99|10
1629133310000|2021-08-16 17:01:50|19950.16|19830.16|19945.1|19825.1|19951.59|19831.59|19945.1|19825.1|9
1629133320000|2021-08-16 17:02:00|19944.72|19824.72|19944.23|19824.23|19945.1|19825.1|19943.86|19823.86|9
1629133330000|2021-08-16 17:02:10|19944.36|19824.36|19946.36|19826.36|19946.63|19826.63|19944.36|19824.36|10
1629133340000|2021-08-16 17:02:20|19948.27|19828.27|19948.1|19828.1|19951.53|19831.53|19947.98|19827.98|10
1629133350000|2021-08-16 17:02:30|19947.63|19827.63|19943.34|19823.34|19947.63|19827.63|19943.32|19823.32|10
1629133360000|2021-08-16 17:02:40|19943.7|19823.7|19945.89|19825.89|19945.89|19825.89|19943.7|19823.7|9
1629133370000|2021-08-16 17:02:50|19946.48|19826.48|19945.66|19825.66|19947.09|19827.09|19945.47|19825.47|10
1629133380000|2021-08-16 17:03:00|19946.04|19826.04|19946.22|19826.22|19946.56|19826.56|19945.16|19825.16|10
1629133390000|2021-08-16 17:03:10|19946.85|19826.85|19948.67|19828.67|19948.67|19828.67|19945.9|19825.9|10
1629133400000|2021-08-16 17:03:20|19949.89|19829.89|19954.95|19834.95|19954.95|19834.95|19949.82|19829.82|10
1629133410000|2021-08-16 17:03:30|19954.8|19834.8|19952.96|19832.96|19954.8|19834.8|19951.53|19831.53|10
1629133420000|2021-08-16 17:03:40|19952.89|19832.89|19951.94|19831.94|19952.89|19832.89|19951.71|19831.71|10
1629133430000|2021-08-16 17:03:50|19952.18|19832.18|19960.41|19840.41|19960.41|19840.41|19952.18|19832.18|10
1629133440000|2021-08-16 17:04:00|19960.34|19840.34|19966.96|19846.96|19966.96|19846.96|19959.42|19839.42|10
1629133450000|2021-08-16 17:04:10|19968.22|19848.22|19965.02|19845.02|19968.22|19848.22|19965.02|19845.02|9
1629133460000|2021-08-16 17:04:20|19964.86|19844.86|19966.8|19846.8|19966.8|19846.8|19963.13|19843.13|10
1629133470000|2021-08-16 17:04:30|19967.05|19847.05|19966.94|19846.94|19967.22|19847.22|19964.62|19844.62|10
1629133480000|2021-08-16 17:04:40|19966.15|19846.15|19962.62|19842.62|19966.19|19846.19|19962.62|19842.62|10
1629133490000|2021-08-16 17:04:50|19962.58|19842.58|19965.67|19845.67|19965.67|19845.67|19962.58|19842.58|9
1629133500000|2021-08-16 17:05:00|19965.7|19845.7|19969.13|19849.13|19969.13|19849.13|19965.55|19845.55|10
1629133510000|2021-08-16 17:05:10|19967.88|19847.88|19975.62|19855.62|19975.62|19855.62|19967.88|19847.88|10
1629133520000|2021-08-16 17:05:20|19975.8|19855.8|19976.5|19856.5|19976.5|19856.5|19974.72|19854.72|10
1629133530000|2021-08-16 17:05:30|19976.41|19856.41|19976.71|19856.71|19977.12|19857.12|19976.18|19856.18|10
1629133540000|2021-08-16 17:05:40|19976.79|19856.79|19977.22|19857.22|19978.67|19858.67|19976.65|19856.65|10
1629133550000|2021-08-16 17:05:50|19977.07|19857.07|19975.12|19855.12|19977.07|19857.07|19974.88|19854.88|10
1629133560000|2021-08-16 17:06:00|19975.39|19855.39|19979.68|19859.68|19980.05|19860.05|19975.17|19855.17|10
1629133570000|2021-08-16 17:06:10|19980.05|19860.05|19981.11|19861.11|19981.11|19861.11|19979.04|19859.04|10
1629133580000|2021-08-16 17:06:20|19981.43|19861.43|19980.81|19860.81|19981.97|19861.97|19980.73|19860.73|10
1629133590000|2021-08-16 17:06:30|19980.27|19860.27|19979.07|19859.07|19980.27|19860.27|19977.78|19857.78|10
1629133600000|2021-08-16 17:06:40|19979.2|19859.2|19981.13|19861.13|19981.13|19861.13|19979.2|19859.2|9
1629133610000|2021-08-16 17:06:50|19981.04|19861.04|19980.77|19860.77|19981.28|19861.28|19978.9|19858.9|10
1629133620000|2021-08-16 17:07:00|19980.79|19860.79|19980.17|19860.17|19981.53|19861.53|19979.96|19859.96|9
1629133630000|2021-08-16 17:07:10|19980.74|19860.74|19979.05|19859.05|19982.16|19862.16|19979.05|19859.05|10
1629133640000|2021-08-16 17:07:20|19980.31|19860.31|19978.54|19858.54|19981.4|19861.4|19977.82|19857.82|10
1629133650000|2021-08-16 17:07:30|19978.89|19858.89|19975.23|19855.23|19978.89|19858.89|19974.83|19854.83|10
1629133660000|2021-08-16 17:07:40|19974.81|19854.81|19975.88|19855.88|19976.33|19856.33|19974.81|19854.81|10
1629133670000|2021-08-16 17:07:50|19977.04|19857.04|19975.04|19855.04|19977.51|19857.51|19975.04|19855.04|10
1629133680000|2021-08-16 17:08:00|19975.48|19855.48|19977.29|19857.29|19977.29|19857.29|19974.26|19854.26|9
1629133690000|2021-08-16 17:08:10|19977.79|19857.79|19982.83|19862.83|19982.83|19862.83|19977.79|19857.79|10
1629133700000|2021-08-16 17:08:20|19983.54|19863.54|19988.74|19868.74|19988.74|19868.74|19983.54|19863.54|9
1629133710000|2021-08-16 17:08:30|19988.61|19868.61|19990.48|19870.48|19991.99|19871.99|19988.61|19868.61|10
1629133720000|2021-08-16 17:08:40|19990.74|19870.74|19993.88|19873.88|19994.11|19874.11|19990.74|19870.74|10
1629133730000|2021-08-16 17:08:50|19993.13|19873.13|19995.5|19875.5|19995.5|19875.5|19992.26|19872.26|10
1629133740000|2021-08-16 17:09:00|19995.44|19875.44|19999.38|19879.38|19999.38|19879.38|19995.44|19875.44|10
1629133750000|2021-08-16 17:09:10|19999.35|19879.35|19996.18|19876.18|19999.35|19879.35|19995.55|19875.55|10
1629133760000|2021-08-16 17:09:20|19996.01|19876.01|19992.59|19872.59|19996.01|19876.01|19992.59|19872.59|10
1629133770000|2021-08-16 17:09:30|19993.83|19873.83|19994.48|19874.48|19995.08|19875.08|19993.78|19873.78|9
1629133780000|2021-08-16 17:09:40|19994.49|19874.49|19993.47|19873.47|19995.11|19875.11|19993.47|19873.47|10
1629133790000|2021-08-16 17:09:50|19993.84|19873.84|19994.84|19874.84|19995.94|19875.94|19993.84|19873.84|10
1629133800000|2021-08-16 17:10:00|19995.16|19875.16|19996.63|19876.63|19996.64|19876.64|19995.16|19875.16|10
1629133810000|2021-08-16 17:10:10|19996.51|19876.51|19996.76|19876.76|19996.98|19876.98|19995.59|19875.59|9
1629133820000|2021-08-16 17:10:20|19996.73|19876.73|19992.87|19872.87|19996.85|19876.85|19992.71|19872.71|10
1629133830000|2021-08-16 17:10:30|19993.84|19873.84|19988.89|19868.89|19993.84|19873.84|19987.87|19867.87|10
1629133840000|2021-08-16 17:10:40|19989.02|19869.02|19983.89|19863.89|19989.02|19869.02|19983.08|19863.08|10
1629133850000|2021-08-16 17:10:50|19984.1|19864.1|19986.03|19866.03|19986.14|19866.14|19983.3|19863.3|10
1629133860000|2021-08-16 17:11:00|19986.01|19866.01|19985.56|19865.56|19986.01|19866.01|19984.83|19864.83|10
1629133870000|2021-08-16 17:11:10|19985.69|19865.69|19984.45|19864.45|19986.45|19866.45|19984.39|19864.39|10
1629133880000|2021-08-16 17:11:20|19984.23|19864.23|19979.57|19859.57|19984.42|19864.42|19979.08|19859.08|10
1629133890000|2021-08-16 17:11:30|19979.33|19859.33|19981.45|19861.45|19981.45|19861.45|19978.37|19858.37|10
1629133900000|2021-08-16 17:11:40|19981.28|19861.28|19975.88|19855.88|19981.28|19861.28|19975.88|19855.88|10
1629133910000|2021-08-16 17:11:50|19972.05|19852.05|19969.92|19849.92|19972.05|19852.05|19969.4|19849.4|10
1629133920000|2021-08-16 17:12:00|19969.67|19849.67|19963.58|19843.58|19969.67|19849.67|19963.58|19843.58|10
1629133930000|2021-08-16 17:12:10|19964.63|19844.63|19963.82|19843.82|19964.63|19844.63|19962.08|19842.08|10
1629133940000|2021-08-16 17:12:20|19962.96|19842.96|19954.47|19834.47|19962.96|19842.96|19954.34|19834.34|10
1629133950000|2021-08-16 17:12:30|19953.85|19833.85|19953.47|19833.47|19953.88|19833.88|19953.13|19833.13|10
1629133960000|2021-08-16 17:12:40|19953.05|19833.05|19946.87|19826.87|19953.05|19833.05|19946.87|19826.87|9
1629133970000|2021-08-16 17:12:50|19946.82|19826.82|19944.73|19824.73|19946.84|19826.84|19944.73|19824.73|10
1629133980000|2021-08-16 17:13:00|19944.76|19824.76|19949.15|19829.15|19949.66|19829.66|19944.76|19824.76|10
1629133990000|2021-08-16 17:13:10|19949.87|19829.87|19947.92|19827.92|19949.89|19829.89|19947.9|19827.9|10
1629134000000|2021-08-16 17:13:20|19947.7|19827.7|19948.51|19828.51|19948.75|19828.75|19946.52|19826.52|10
1629134010000|2021-08-16 17:13:30|19948.49|19828.49|19939.63|19819.63|19948.49|19828.49|19939.63|19819.63|9
1629134020000|2021-08-16 17:13:40|19940.08|19820.08|19941.77|19821.77|19941.77|19821.77|19939.99|19819.99|10
1629134030000|2021-08-16 17:13:50|19942.01|19822.01|19940.79|19820.79|19942.22|19822.22|19940.79|19820.79|10
1629134040000|2021-08-16 17:14:00|19940.93|19820.93|19938.54|19818.54|19940.93|19820.93|19938.31|19818.31|10
1629134050000|2021-08-16 17:14:10|19938.35|19818.35|19940.14|19820.14|19940.17|19820.17|19938.35|19818.35|10
1629134060000|2021-08-16 17:14:20|19940.22|19820.22|19941.25|19821.25|19942.33|19822.33|19940.04|19820.04|10
1629134070000|2021-08-16 17:14:30|19941.31|19821.31|19940.75|19820.75|19942.91|19822.91|19940.42|19820.42|10
1629134080000|2021-08-16 17:14:40|19940.5|19820.5|19940.17|19820.17|19940.5|19820.5|19939.41|19819.41|10
1629134090000|2021-08-16 17:14:50|19940.18|19820.18|19941.01|19821.01|19941.01|19821.01|19938.66|19818.66|9
1629134100000|2021-08-16 17:15:00|19941.45|19821.45|19941.09|19821.09|19941.45|19821.45|19940.39|19820.39|9
1629134110000|2021-08-16 17:15:10|19939.92|19819.92|19944.23|19824.23|19944.39|19824.39|19939.92|19819.92|9
1629134120000|2021-08-16 17:15:20|19942.99|19822.99|19944.54|19824.54|19944.68|19824.68|19942.99|19822.99|10
1629134130000|2021-08-16 17:15:30|19944.48|19824.48|19943.04|19823.04|19944.48|19824.48|19942.13|19822.13|9
1629134140000|2021-08-16 17:15:40|19940.87|19820.87|19941.76|19821.76|19942.13|19822.13|19940.87|19820.87|10
1629134150000|2021-08-16 17:15:50|19941.86|19821.86|19940.66|19820.66|19941.86|19821.86|19940.66|19820.66|10
1629134160000|2021-08-16 17:16:00|19940.63|19820.63|19942.71|19822.71|19942.71|19822.71|19940.2|19820.2|10
1629134170000|2021-08-16 17:16:10|19942.42|19822.42|19943.82|19823.82|19943.82|19823.82|19942.29|19822.29|10
1629134180000|2021-08-16 17:16:20|19943.97|19823.97|19944.97|19824.97|19944.97|19824.97|19943.66|19823.66|10
1629134190000|2021-08-16 17:16:30|19945.2|19825.2|19948.86|19828.86|19948.86|19828.86|19945.2|19825.2|10
1629134200000|2021-08-16 17:16:40|19948.96|19828.96|19953.98|19833.98|19953.98|19833.98|19948.96|19828.96|10
1629134210000|2021-08-16 17:16:50|19954.62|19834.62|19953.52|19833.52|19954.64|19834.64|19953.29|19833.29|8
1629134220000|2021-08-16 17:17:00|19953.57|19833.57|19958.41|19838.41|19959.08|19839.08|19952.43|19832.43|10
1629134230000|2021-08-16 17:17:10|19958.72|19838.72|19958.6|19838.6|19958.91|19838.91|19958.43|19838.43|10
1629134240000|2021-08-16 17:17:20|19958.46|19838.46|19960.21|19840.21|19960.66|19840.66|19958.38|19838.38|10
1629134250000|2021-08-16 17:17:30|19960.27|19840.27|19961.26|19841.26|19961.31|19841.31|19959.87|19839.87|10
1629134260000|2021-08-16 17:17:40|19961.22|19841.22|19959.37|19839.37|19961.22|19841.22|19957.37|19837.37|10
1629134270000|2021-08-16 17:17:50|19958.84|19838.84|19960.04|19840.04|19961.13|19841.13|19958.84|19838.84|10
1629134280000|2021-08-16 17:18:00|19960.1|19840.1|19960.43|19840.43|19962.16|19842.16|19959.93|19839.93|9
1629134290000|2021-08-16 17:18:10|19961.1|19841.1|19965.13|19845.13|19965.13|19845.13|19961.1|19841.1|10
1629134300000|2021-08-16 17:18:20|19964.96|19844.96|19968.89|19848.89|19968.89|19848.89|19964.96|19844.96|10
1629134310000|2021-08-16 17:18:30|19969.14|19849.14|19970.91|19850.91|19971.04|19851.04|19969.14|19849.14|10
1629134320000|2021-08-16 17:18:40|19971.01|19851.01|19970.2|19850.2|19971.01|19851.01|19969.86|19849.86|9
1629134330000|2021-08-16 17:18:50|19970.15|19850.15|19970.53|19850.53|19970.82|19850.82|19970.15|19850.15|10
1629134340000|2021-08-16 17:19:00|19971.17|19851.17|19974.05|19854.05|19974.05|19854.05|19971.17|19851.17|9
1629134350000|2021-08-16 17:19:10|19974.08|19854.08|19977.76|19857.76|19977.76|19857.76|19974.08|19854.08|10
1629134360000|2021-08-16 17:19:20|19978.01|19858.01|19981.5|19861.5|19981.5|19861.5|19978.01|19858.01|10
1629134370000|2021-08-16 17:19:30|19981.17|19861.17|19978.52|19858.52|19981.17|19861.17|19978.52|19858.52|10
1629134380000|2021-08-16 17:19:40|19978.97|19858.97|19981.93|19861.93|19981.93|19861.93|19978.97|19858.97|10
1629134390000|2021-08-16 17:19:50|19981.91|19861.91|19981.81|19861.81|19982.24|19862.24|19981.7|19861.7|10
1629134400000|2021-08-16 17:20:00|19981.62|19861.62|19980.49|19860.49|19981.85|19861.85|19980.37|19860.37|10
1629134410000|2021-08-16 17:20:10|19980.61|19860.61|19981.49|19861.49|19981.69|19861.69|19980.61|19860.61|10
1629134420000|2021-08-16 17:20:20|19982.05|19862.05|19981.06|19861.06|19982.59|19862.59|19981.03|19861.03|8
1629134430000|2021-08-16 17:20:30|19981.07|19861.07|19981.33|19861.33|19982.09|19862.09|19980.95|19860.95|10
1629134440000|2021-08-16 17:20:40|19981.36|19861.36|19984.31|19864.31|19984.31|19864.31|19981.36|19861.36|9
1629134450000|2021-08-16 17:20:50|19984.52|19864.52|19985.27|19865.27|19985.27|19865.27|19983.47|19863.47|9
1629134460000|2021-08-16 17:21:00|19985.09|19865.09|19982.65|19862.65|19985.09|19865.09|19982.65|19862.65|10
1629134470000|2021-08-16 17:21:10|19983.37|19863.37|19983.86|19863.86|19984.11|19864.11|19982.67|19862.67|10
1629134480000|2021-08-16 17:21:20|19984.05|19864.05|19983.8|19863.8|19985.27|19865.27|19983.78|19863.78|10
1629134490000|2021-08-16 17:21:30|19982.61|19862.61|19979.27|19859.27|19982.83|19862.83|19979.27|19859.27|10
1629134500000|2021-08-16 17:21:40|19979.17|19859.17|19978.98|19858.98|19980.74|19860.74|19978.86|19858.86|9
1629134510000|2021-08-16 17:21:50|19978.66|19858.66|19977.34|19857.34|19979.9|19859.9|19976.98|19856.98|10
1629134520000|2021-08-16 17:22:00|19977.33|19857.33|19975.44|19855.44|19977.49|19857.49|19975.44|19855.44|10
1629134530000|2021-08-16 17:22:10|19974.68|19854.68|19967.79|19847.79|19974.68|19854.68|19967.79|19847.79|10
1629134540000|2021-08-16 17:22:20|19967.64|19847.64|19965.6|19845.6|19967.64|19847.64|19965.52|19845.52|10
1629134550000|2021-08-16 17:22:30|19966.24|19846.24|19967.11|19847.11|19967.11|19847.11|19965.56|19845.56|9
1629134560000|2021-08-16 17:22:40|19967.19|19847.19|19966.06|19846.06|19968.28|19848.28|19965.94|19845.94|10
1629134570000|2021-08-16 17:22:50|19965.1|19845.1|19963.89|19843.89|19966.03|19846.03|19962.71|19842.71|10
1629134580000|2021-08-16 17:23:00|19964.05|19844.05|19960.5|19840.5|19964.05|19844.05|19960.06|19840.06|9
1629134590000|2021-08-16 17:23:10|19960.44|19840.44|19962.04|19842.04|19962.04|19842.04|19960.44|19840.44|10
1629134600000|2021-08-16 17:23:20|19963.58|19843.58|19965.68|19845.68|19966.92|19846.92|19963.58|19843.58|9
1629134610000|2021-08-16 17:23:30|19965.37|19845.37|19960.31|19840.31|19965.37|19845.37|19959.96|19839.96|10
1629134620000|2021-08-16 17:23:40|19961.11|19841.11|19959.12|19839.12|19961.11|19841.11|19959|19839|9
1629134630000|2021-08-16 17:23:50|19959.08|19839.08|19957.13|19837.13|19959.08|19839.08|19957.08|19837.08|10
1629134640000|2021-08-16 17:24:00|19953.02|19833.02|19950.84|19830.84|19953.66|19833.66|19950.84|19830.84|9
1629134650000|2021-08-16 17:24:10|19950.8|19830.8|19948.45|19828.45|19950.8|19830.8|19948.45|19828.45|10
1629134660000|2021-08-16 17:24:20|19947.5|19827.5|19944.63|19824.63|19947.57|19827.57|19943.54|19823.54|10
1629134670000|2021-08-16 17:24:30|19944.83|19824.83|19941.56|19821.56|19944.83|19824.83|19941.55|19821.55|10
1629134680000|2021-08-16 17:24:40|19942.9|19822.9|19943.19|19823.19|19943.58|19823.58|19942.23|19822.23|10
1629134690000|2021-08-16 17:24:50|19943.35|19823.35|19942.99|19822.99|19943.35|19823.35|19941.47|19821.47|10
1629134700000|2021-08-16 17:25:00|19942.79|19822.79|19939.87|19819.87|19942.79|19822.79|19939.87|19819.87|10
1629134710000|2021-08-16 17:25:10|19939.56|19819.56|19937.98|19817.98|19939.7|19819.7|19937.98|19817.98|9
1629134720000|2021-08-16 17:25:20|19937.67|19817.67|19935.95|19815.95|19937.82|19817.82|19935.95|19815.95|10
1629134730000|2021-08-16 17:25:30|19936.08|19816.08|19940.56|19820.56|19940.56|19820.56|19936.08|19816.08|10
1629134740000|2021-08-16 17:25:40|19940.47|19820.47|19941.43|19821.43|19941.8|19821.8|19940.47|19820.47|9
1629134750000|2021-08-16 17:25:50|19941.58|19821.58|19937.05|19817.05|19941.58|19821.58|19936.73|19816.73|10
1629134760000|2021-08-16 17:26:00|19937.19|19817.19|19936.59|19816.59|19938.36|19818.36|19935.54|19815.54|10
1629134770000|2021-08-16 17:26:10|19936.69|19816.69|19937.36|19817.36|19938.19|19818.19|19936.69|19816.69|10
1629134780000|2021-08-16 17:26:20|19936.44|19816.44|19924.11|19804.11|19936.44|19816.44|19924.06|19804.06|10
1629134790000|2021-08-16 17:26:30|19922.35|19802.35|19906|19786|19922.35|19802.35|19905.83|19785.83|10
1629134800000|2021-08-16 17:26:40|19904.43|19784.43|19905.89|19785.89|19906.49|19786.49|19904.43|19784.43|10
1629134810000|2021-08-16 17:26:50|19906.03|19786.03|19904.34|19784.34|19907.44|19787.44|19904.34|19784.34|10
1629134820000|2021-08-16 17:27:00|19902.43|19782.43|19903.18|19783.18|19903.18|19783.18|19901.41|19781.41|10
1629134830000|2021-08-16 17:27:10|19904.2|19784.2|19906.62|19786.62|19906.62|19786.62|19904.2|19784.2|9
1629134840000|2021-08-16 17:27:20|19906.69|19786.69|19909.34|19789.34|19909.34|19789.34|19905.94|19785.94|10
1629134850000|2021-08-16 17:27:30|19909.51|19789.51|19908.64|19788.64|19909.77|19789.77|19908.64|19788.64|10
1629134860000|2021-08-16 17:27:40|19907.75|19787.75|19904.14|19784.14|19907.82|19787.82|19904.14|19784.14|10
1629134870000|2021-08-16 17:27:50|19902.82|19782.82|19893.09|19773.09|19902.82|19782.82|19893.09|19773.09|10
1629134880000|2021-08-16 17:28:00|19889.79|19769.79|19873.17|19753.17|19889.79|19769.79|19873.17|19753.17|10
1629134890000|2021-08-16 17:28:10|19872.33|19752.33|19872.1|19752.1|19872.72|19752.72|19869.02|19749.02|10
1629134900000|2021-08-16 17:28:20|19873.72|19753.72|19871.26|19751.26|19874.12|19754.12|19870.92|19750.92|10
1629134910000|2021-08-16 17:28:30|19871|19751|19874.93|19754.93|19875.1|19755.1|19870.81|19750.81|10
1629134920000|2021-08-16 17:28:40|19875.87|19755.87|19874.24|19754.24|19876.46|19756.46|19873.86|19753.86|10
1629134930000|2021-08-16 17:28:50|19874.26|19754.26|19874.2|19754.2|19874.34|19754.34|19873.18|19753.18|10
1629134940000|2021-08-16 17:29:00|19872.88|19752.88|19871.48|19751.48|19873.08|19753.08|19871.25|19751.25|10
1629134950000|2021-08-16 17:29:10|19869.62|19749.62|19869.06|19749.06|19869.62|19749.62|19867.48|19747.48|10
1629134960000|2021-08-16 17:29:20|19869.09|19749.09|19877.66|19757.66|19877.66|19757.66|19869.09|19749.09|10
1629134970000|2021-08-16 17:29:30|19877.62|19757.62|19883.26|19763.26|19883.26|19763.26|19877.55|19757.55|10
1629134980000|2021-08-16 17:29:40|19883.67|19763.67|19893.08|19773.08|19893.08|19773.08|19883.67|19763.67|9
1629134990000|2021-08-16 17:29:50|19893.16|19773.16|19892.18|19772.18|19893.16|19773.16|19890.36|19770.36|10
1629135000000|2021-08-16 17:30:00|19892.13|19772.13|19891.76|19771.76|19894.49|19774.49|19891.09|19771.09|10
1629135010000|2021-08-16 17:30:10|19891.52|19771.52|19891.99|19771.99|19892.73|19772.73|19891.49|19771.49|10
1629135020000|2021-08-16 17:30:20|19890.77|19770.77|19894.43|19774.43|19894.43|19774.43|19890.23|19770.23|10
1629135030000|2021-08-16 17:30:30|19892.99|19772.99|19898.95|19778.95|19898.95|19778.95|19892.99|19772.99|9
1629135040000|2021-08-16 17:30:40|19898.85|19778.85|19906.61|19786.61|19906.61|19786.61|19898.85|19778.85|10
1629135050000|2021-08-16 17:30:50|19906.29|19786.29|19900.86|19780.86|19906.29|19786.29|19900.86|19780.86|10
1629135060000|2021-08-16 17:31:00|19900.91|19780.91|19896.99|19776.99|19900.91|19780.91|19896.99|19776.99|10
1629135070000|2021-08-16 17:31:10|19897.17|19777.17|19891.14|19771.14|19897.17|19777.17|19891.14|19771.14|10
1629135080000|2021-08-16 17:31:20|19890.26|19770.26|19886.42|19766.42|19890.26|19770.26|19886.42|19766.42|10
1629135090000|2021-08-16 17:31:30|19886.3|19766.3|19885.46|19765.46|19886.74|19766.74|19885.46|19765.46|10
1629135100000|2021-08-16 17:31:40|19885.64|19765.64|19884.52|19764.52|19885.64|19765.64|19883.37|19763.37|9
1629135110000|2021-08-16 17:31:50|19884.43|19764.43|19886.93|19766.93|19887.18|19767.18|19884.43|19764.43|10
1629135120000|2021-08-16 17:32:00|19886.48|19766.48|19891.58|19771.58|19891.58|19771.58|19886.48|19766.48|10
1629135130000|2021-08-16 17:32:10|19891.61|19771.61|19895.4|19775.4|19895.4|19775.4|19891.61|19771.61|10
1629135140000|2021-08-16 17:32:20|19895.48|19775.48|19903.14|19783.14|19903.49|19783.49|19895.48|19775.48|10
1629135150000|2021-08-16 17:32:30|19904.23|19784.23|19904.86|19784.86|19907.11|19787.11|19904.08|19784.08|10
1629135160000|2021-08-16 17:32:40|19904.88|19784.88|19913.64|19793.64|19913.64|19793.64|19904.88|19784.88|10
1629135170000|2021-08-16 17:32:50|19913.61|19793.61|19917.17|19797.17|19917.17|19797.17|19913.61|19793.61|10
1629135180000|2021-08-16 17:33:00|19918.7|19798.7|19918.9|19798.9|19919.13|19799.13|19916.61|19796.61|10
1629135190000|2021-08-16 17:33:10|19919.07|19799.07|19921.94|19801.94|19923.11|19803.11|19919.07|19799.07|10
1629135200000|2021-08-16 17:33:20|19922|19802|19926.19|19806.19|19926.19|19806.19|19922|19802|10
1629135210000|2021-08-16 17:33:30|19926.65|19806.65|19925.51|19805.51|19926.8|19806.8|19925.51|19805.51|10
1629135220000|2021-08-16 17:33:40|19925.44|19805.44|19928.73|19808.73|19928.9|19808.9|19925.38|19805.38|10
1629135230000|2021-08-16 17:33:50|19928.95|19808.95|19931.25|19811.25|19931.29|19811.29|19928.95|19808.95|10
1629135240000|2021-08-16 17:34:00|19931.35|19811.35|19936.08|19816.08|19936.08|19816.08|19931.35|19811.35|9
1629135250000|2021-08-16 17:34:10|19936.64|19816.64|19936.88|19816.88|19938.83|19818.83|19936.64|19816.64|10
1629135260000|2021-08-16 17:34:20|19937.31|19817.31|19939.27|19819.27|19941.19|19821.19|19936.97|19816.97|10
1629135270000|2021-08-16 17:34:30|19939.36|19819.36|19937.56|19817.56|19939.46|19819.46|19937.56|19817.56|10
1629135280000|2021-08-16 17:34:40|19938.95|19818.95|19941.08|19821.08|19941.08|19821.08|19938|19818|10
1629135290000|2021-08-16 17:34:50|19941|19821|19940.25|19820.25|19941|19821|19940.25|19820.25|10
1629135300000|2021-08-16 17:35:00|19940.07|19820.07|19940.15|19820.15|19941.15|19821.15|19940.07|19820.07|10
1629135310000|2021-08-16 17:35:10|19940.39|19820.39|19939.43|19819.43|19940.39|19820.39|19938.58|19818.58|10
1629135320000|2021-08-16 17:35:20|19939.5|19819.5|19938.01|19818.01|19939.73|19819.73|19937.8|19817.8|10
1629135330000|2021-08-16 17:35:30|19937.7|19817.7|19935.68|19815.68|19937.7|19817.7|19935.23|19815.23|10
1629135340000|2021-08-16 17:35:40|19935.13|19815.13|19932.74|19812.74|19935.13|19815.13|19932.74|19812.74|10
1629135350000|2021-08-16 17:35:50|19931.27|19811.27|19930.02|19810.02|19931.52|19811.52|19930.02|19810.02|9
1629135360000|2021-08-16 17:36:00|19930.34|19810.34|19924.99|19804.99|19931.29|19811.29|19924.99|19804.99|10
1629135370000|2021-08-16 17:36:10|19924.85|19804.85|19925.46|19805.46|19926.27|19806.27|19924.85|19804.85|10
1629135380000|2021-08-16 17:36:20|19925.08|19805.08|19919.7|19799.7|19926.65|19806.65|19919.7|19799.7|10
1629135390000|2021-08-16 17:36:30|19919.21|19799.21|19917.01|19797.01|19919.21|19799.21|19917.01|19797.01|10
1629135400000|2021-08-16 17:36:40|19917.03|19797.03|19914.3|19794.3|19917.03|19797.03|19914.3|19794.3|10
1629135410000|2021-08-16 17:36:50|19914.13|19794.13|19914.7|19794.7|19914.7|19794.7|19911.78|19791.78|10
1629135420000|2021-08-16 17:37:00|19916.47|19796.47|19915.73|19795.73|19918.13|19798.13|19915.5|19795.5|10
1629135430000|2021-08-16 17:37:10|19915.43|19795.43|19915.11|19795.11|19915.78|19795.78|19914.46|19794.46|9
1629135440000|2021-08-16 17:37:20|19912.94|19792.94|19911.73|19791.73|19912.94|19792.94|19911.52|19791.52|10
1629135450000|2021-08-16 17:37:30|19911.63|19791.63|19909.97|19789.97|19911.63|19791.63|19909.97|19789.97|10
1629135460000|2021-08-16 17:37:40|19910.99|19790.99|19912.09|19792.09|19912.18|19792.18|19910.99|19790.99|8
1629135470000|2021-08-16 17:37:50|19912.12|19792.12|19910.86|19790.86|19912.12|19792.12|19910.6|19790.6|10
1629135480000|2021-08-16 17:38:00|19910.82|19790.82|19912.32|19792.32|19913.43|19793.43|19910.69|19790.69|10
1629135490000|2021-08-16 17:38:10|19912.57|19792.57|19913.64|19793.64|19914.41|19794.41|19912.45|19792.45|10
1629135500000|2021-08-16 17:38:20|19912.08|19792.08|19912.3|19792.3|19912.3|19792.3|19910.87|19790.87|10
1629135510000|2021-08-16 17:38:30|19912.27|19792.27|19911.51|19791.51|19912.29|19792.29|19910.5|19790.5|9
1629135520000|2021-08-16 17:38:40|19911.21|19791.21|19908.53|19788.53|19911.21|19791.21|19908.53|19788.53|9
1629135530000|2021-08-16 17:38:50|19907.7|19787.7|19908.97|19788.97|19908.97|19788.97|19907.35|19787.35|9
1629135540000|2021-08-16 17:39:00|19908.88|19788.88|19908.9|19788.9|19909.27|19789.27|19907.22|19787.22|10
1629135550000|2021-08-16 17:39:10|19908.97|19788.97|19908.44|19788.44|19910.66|19790.66|19908.44|19788.44|10
1629135560000|2021-08-16 17:39:20|19908.58|19788.58|19909.24|19789.24|19910.3|19790.3|19908.46|19788.46|10
1629135570000|2021-08-16 17:39:30|19910.51|19790.51|19906.55|19786.55|19910.51|19790.51|19906.55|19786.55|9
1629135580000|2021-08-16 17:39:40|19906.54|19786.54|19906.58|19786.58|19907.55|19787.55|19905.66|19785.66|10
1629135590000|2021-08-16 17:39:50|19906.34|19786.34|19905.05|19785.05|19906.77|19786.77|19905.05|19785.05|10
1629135600000|2021-08-16 17:40:00|19904.71|19784.71|19905.38|19785.38|19905.5|19785.5|19904.36|19784.36|9
1629135610000|2021-08-16 17:40:10|19905.1|19785.1|19909.79|19789.79|19909.79|19789.79|19904.93|19784.93|10
1629135620000|2021-08-16 17:40:20|19910.14|19790.14|19922.02|19802.02|19922.02|19802.02|19910.14|19790.14|10
1629135630000|2021-08-16 17:40:30|19924.19|19804.19|19928.7|19808.7|19930.99|19810.99|19924.19|19804.19|10
1629135640000|2021-08-16 17:40:40|19929.03|19809.03|19939.48|19819.48|19939.48|19819.48|19929.03|19809.03|10
1629135650000|2021-08-16 17:40:50|19939.95|19819.95|19941.66|19821.66|19941.66|19821.66|19939.94|19819.94|10
1629135660000|2021-08-16 17:41:00|19943.39|19823.39|19943.49|19823.49|19944.51|19824.51|19943.18|19823.18|10
1629135670000|2021-08-16 17:41:10|19944.16|19824.16|19949.28|19829.28|19949.28|19829.28|19944.02|19824.02|10
1629135680000|2021-08-16 17:41:20|19949.05|19829.05|19951.12|19831.12|19951.25|19831.25|19949.05|19829.05|10
1629135690000|2021-08-16 17:41:30|19952.43|19832.43|19951|19831|19952.48|19832.48|19951|19831|9
1629135700000|2021-08-16 17:41:40|19950.95|19830.95|19951.21|19831.21|19951.21|19831.21|19950.65|19830.65|10
1629135710000|2021-08-16 17:41:50|19951.24|19831.24|19949.6|19829.6|19952.31|19832.31|19949.6|19829.6|9
1629135720000|2021-08-16 17:42:00|19949.34|19829.34|19948.22|19828.22|19949.34|19829.34|19947.06|19827.06|10
1629135730000|2021-08-16 17:42:10|19948.13|19828.13|19950.74|19830.74|19950.74|19830.74|19946.76|19826.76|10
1629135740000|2021-08-16 17:42:20|19951.58|19831.58|19952.95|19832.95|19952.95|19832.95|19951.39|19831.39|10
1629135750000|2021-08-16 17:42:30|19953.35|19833.35|19956.99|19836.99|19957.03|19837.03|19953.35|19833.35|9
1629135760000|2021-08-16 17:42:40|19955.74|19835.74|19956.41|19836.41|19956.41|19836.41|19955.74|19835.74|9
1629135770000|2021-08-16 17:42:50|19957.19|19837.19|19958.14|19838.14|19958.14|19838.14|19957.17|19837.17|8
1629135780000|2021-08-16 17:43:00|19958.18|19838.18|19958.54|19838.54|19958.54|19838.54|19958.18|19838.18|10
1629135790000|2021-08-16 17:43:10|19958.84|19838.84|19960.19|19840.19|19960.25|19840.25|19958.27|19838.27|10
1629135800000|2021-08-16 17:43:20|19960.27|19840.27|19959.19|19839.19|19960.35|19840.35|19959.03|19839.03|9
1629135810000|2021-08-16 17:43:30|19959.25|19839.25|19960.55|19840.55|19961.42|19841.42|19959.25|19839.25|10
1629135820000|2021-08-16 17:43:40|19960.54|19840.54|19960.13|19840.13|19960.83|19840.83|19960.13|19840.13|10
1629135830000|2021-08-16 17:43:50|19959.87|19839.87|19959.08|19839.08|19959.87|19839.87|19958.8|19838.8|9
1629135840000|2021-08-16 17:44:00|19959.15|19839.15|19961.55|19841.55|19961.55|19841.55|19959.15|19839.15|9
1629135850000|2021-08-16 17:44:10|19961.68|19841.68|19959.74|19839.74|19962.01|19842.01|19959.74|19839.74|9
1629135860000|2021-08-16 17:44:20|19959.72|19839.72|19957.55|19837.55|19959.89|19839.89|19957.55|19837.55|9
1629135870000|2021-08-16 17:44:30|19957.41|19837.41|19955.87|19835.87|19958.82|19838.82|19955.87|19835.87|10
1629135880000|2021-08-16 17:44:40|19955.77|19835.77|19953.16|19833.16|19955.77|19835.77|19953.16|19833.16|10
1629135890000|2021-08-16 17:44:50|19951.7|19831.7|19954.7|19834.7|19954.7|19834.7|19951.7|19831.7|9
1629135900000|2021-08-16 17:45:00|19955.07|19835.07|19962.93|19842.93|19962.93|19842.93|19955.07|19835.07|10
1629135910000|2021-08-16 17:45:10|19964.75|19844.75|19966.53|19846.53|19967.36|19847.36|19964.59|19844.59|10
1629135920000|2021-08-16 17:45:20|19966.36|19846.36|19973.44|19853.44|19973.44|19853.44|19966.36|19846.36|10
1629135930000|2021-08-16 17:45:30|19973.25|19853.25|19977.35|19857.35|19977.35|19857.35|19973.25|19853.25|10
1629135940000|2021-08-16 17:45:40|19977.48|19857.48|19987.37|19867.37|19987.37|19867.37|19977.48|19857.48|10
1629135950000|2021-08-16 17:45:50|19986.8|19866.8|19990.83|19870.83|19990.83|19870.83|19986.43|19866.43|10
1629135960000|2021-08-16 17:46:00|19991.07|19871.07|19988.85|19868.85|19991.22|19871.22|19988.7|19868.7|10
1629135970000|2021-08-16 17:46:10|19989.04|19869.04|19984.95|19864.95|19989.04|19869.04|19983.72|19863.72|10
1629135980000|2021-08-16 17:46:20|19984.41|19864.41|19983.08|19863.08|19985.36|19865.36|19983.08|19863.08|10
1629135990000|2021-08-16 17:46:30|19983|19863|19986.58|19866.58|19986.63|19866.63|19983|19863|10
1629136000000|2021-08-16 17:46:40|19987.47|19867.47|19989.98|19869.98|19990.12|19870.12|19987.08|19867.08|10
1629136010000|2021-08-16 17:46:50|19990.1|19870.1|20001.7|19881.7|20001.7|19881.7|19990.1|19870.1|10
1629136020000|2021-08-16 17:47:00|20000.58|19880.58|20002.47|19882.47|20002.57|19882.57|19999.62|19879.62|10
1629136030000|2021-08-16 17:47:10|20004.35|19884.35|20008.4|19888.4|20008.4|19888.4|20004.35|19884.35|10
1629136040000|2021-08-16 17:47:20|20008.7|19888.7|20009.03|19889.03|20009.71|19889.71|20008.24|19888.24|10
1629136050000|2021-08-16 17:47:30|20009.3|19889.3|20008.38|19888.38|20009.47|19889.47|20007.58|19887.58|10
1629136060000|2021-08-16 17:47:40|20010.01|19890.01|20011.37|19891.37|20011.37|19891.37|20008.37|19888.37|10
1629136070000|2021-08-16 17:47:50|20012.06|19892.06|20015.8|19895.8|20015.8|19895.8|20012|19892|10
1629136080000|2021-08-16 17:48:00|20015.78|19895.78|20015.9|19895.9|20017.26|19897.26|20015.78|19895.78|10
1629136090000|2021-08-16 17:48:10|20015.76|19895.76|20018.05|19898.05|20018.23|19898.23|20015.14|19895.14|10
1629136100000|2021-08-16 17:48:20|20018.1|19898.1|20015.36|19895.36|20018.12|19898.12|20015.27|19895.27|10
1629136110000|2021-08-16 17:48:30|20017.06|19897.06|20017.5|19897.5|20017.59|19897.59|20017.06|19897.06|10
1629136120000|2021-08-16 17:48:40|20017.45|19897.45|20018.02|19898.02|20018.69|19898.69|20017.45|19897.45|10
1629136130000|2021-08-16 17:48:50|20017.56|19897.56|20015.46|19895.46|20018.51|19898.51|20015.46|19895.46|10
1629136140000|2021-08-16 17:49:00|20015.47|19895.47|20017.89|19897.89|20017.89|19897.89|20015.12|19895.12|9
1629136150000|2021-08-16 17:49:10|20017.85|19897.85|20017.21|19897.21|20018.15|19898.15|20017.21|19897.21|9
1629136160000|2021-08-16 17:49:20|20016.52|19896.52|20015.01|19895.01|20017.95|19897.95|20015.01|19895.01|10
1629136170000|2021-08-16 17:49:30|20014.74|19894.74|20014.71|19894.71|20015.81|19895.81|20014.71|19894.71|10
1629136180000|2021-08-16 17:49:40|20013.79|19893.79|20014.58|19894.58|20014.9|19894.9|20013.79|19893.79|10
1629136190000|2021-08-16 17:49:50|20014.18|19894.18|20013.71|19893.71|20014.18|19894.18|20013.46|19893.46|10
1629136200000|2021-08-16 17:50:00|20013.93|19893.93|20014.03|19894.03|20014.03|19894.03|20013.31|19893.31|10
1629136210000|2021-08-16 17:50:10|20013.92|19893.92|20009.49|19889.49|20013.92|19893.92|20009.37|19889.37|9
1629136220000|2021-08-16 17:50:20|20009.47|19889.47|20008.74|19888.74|20009.86|19889.86|20007.73|19887.73|10
1629136230000|2021-08-16 17:50:30|20008.89|19888.89|20008.41|19888.41|20009|19889|20007.74|19887.74|10
1629136240000|2021-08-16 17:50:40|20008.55|19888.55|20008.49|19888.49|20010.36|19890.36|20008.49|19888.49|10
1629136250000|2021-08-16 17:50:50|20008.25|19888.25|20005.65|19885.65|20008.49|19888.49|20005.62|19885.62|10
1629136260000|2021-08-16 17:51:00|20005.45|19885.45|20007.53|19887.53|20007.53|19887.53|20005.05|19885.05|9
1629136270000|2021-08-16 17:51:10|20007.54|19887.54|20005.68|19885.68|20007.54|19887.54|20005.53|19885.53|10
1629136280000|2021-08-16 17:51:20|20005.92|19885.92|20007.11|19887.11|20007.11|19887.11|20005.86|19885.86|10
1629136290000|2021-08-16 17:51:30|20008.16|19888.16|20005.96|19885.96|20008.43|19888.43|20005.92|19885.92|10
1629136300000|2021-08-16 17:51:40|20006.39|19886.39|20007.76|19887.76|20007.76|19887.76|20005.85|19885.85|10
1629136310000|2021-08-16 17:51:50|20007.16|19887.16|20006.79|19886.79|20007.47|19887.47|20006.74|19886.74|9
1629136320000|2021-08-16 17:52:00|20006.65|19886.65|20002.11|19882.11|20006.65|19886.65|20000.96|19880.96|10
1629136330000|2021-08-16 17:52:10|20002.12|19882.12|20000.18|19880.18|20002.12|19882.12|20000.18|19880.18|10
1629136340000|2021-08-16 17:52:20|20000.12|19880.12|19994.97|19874.97|20000.12|19880.12|19994.97|19874.97|10
1629136350000|2021-08-16 17:52:30|19993.05|19873.05|19988.09|19868.09|19993.18|19873.18|19988.09|19868.09|10
1629136360000|2021-08-16 17:52:40|19987.91|19867.91|19989.02|19869.02|19989.02|19869.02|19987.41|19867.41|8
1629136370000|2021-08-16 17:52:50|19989.05|19869.05|19987.36|19867.36|19989.51|19869.51|19987.36|19867.36|10
1629136380000|2021-08-16 17:53:00|19987.21|19867.21|19985.38|19865.38|19987.34|19867.34|19984.39|19864.39|10
1629136390000|2021-08-16 17:53:10|19985.62|19865.62|19985.42|19865.42|19986.71|19866.71|19983.63|19863.63|10
1629136400000|2021-08-16 17:53:20|19985.54|19865.54|19987.1|19867.1|19987.1|19867.1|19985.49|19865.49|7
1629136410000|2021-08-16 17:53:30|19987.44|19867.44|19987.94|19867.94|19988.09|19868.09|19986.92|19866.92|9
1629136420000|2021-08-16 17:53:40|19987.75|19867.75|19980.82|19860.82|19987.75|19867.75|19980.82|19860.82|10
1629136430000|2021-08-16 17:53:50|19980.35|19860.35|19982.81|19862.81|19982.81|19862.81|19980.35|19860.35|10
1629136440000|2021-08-16 17:54:00|19983.17|19863.17|19987.33|19867.33|19987.84|19867.84|19983.17|19863.17|9
1629136450000|2021-08-16 17:54:10|19986.84|19866.84|19986.17|19866.17|19986.94|19866.94|19985.97|19865.97|10
1629136460000|2021-08-16 17:54:20|19986.14|19866.14|19988.98|19868.98|19988.98|19868.98|19986.14|19866.14|10
1629136470000|2021-08-16 17:54:30|19987.33|19867.33|19983.33|19863.33|19987.33|19867.33|19983.33|19863.33|10
1629136480000|2021-08-16 17:54:40|19983.31|19863.31|19983.32|19863.32|19983.32|19863.32|19982.13|19862.13|10
1629136490000|2021-08-16 17:54:50|19983.26|19863.26|19988.36|19868.36|19988.6|19868.6|19983.26|19863.26|10
1629136500000|2021-08-16 17:55:00|19988.17|19868.17|19986.67|19866.67|19988.74|19868.74|19986.67|19866.67|10
1629136510000|2021-08-16 17:55:10|19986.46|19866.46|19985.14|19865.14|19986.46|19866.46|19984.05|19864.05|10
1629136520000|2021-08-16 17:55:20|19986.53|19866.53|19985.34|19865.34|19986.53|19866.53|19984.39|19864.39|10
1629136530000|2021-08-16 17:55:30|19985.76|19865.76|19985.65|19865.65|19987.1|19867.1|19985.65|19865.65|10
1629136540000|2021-08-16 17:55:40|19985.3|19865.3|19985.25|19865.25|19985.86|19865.86|19985.16|19865.16|10
1629136550000|2021-08-16 17:55:50|19985.28|19865.28|19978.36|19858.36|19985.28|19865.28|19978.36|19858.36|10
1629136560000|2021-08-16 17:56:00|19978.33|19858.33|19981.46|19861.46|19981.47|19861.47|19978.33|19858.33|10
1629136570000|2021-08-16 17:56:10|19981.48|19861.48|19978.43|19858.43|19981.48|19861.48|19978.43|19858.43|8
1629136580000|2021-08-16 17:56:20|19977.95|19857.95|19976.11|19856.11|19977.95|19857.95|19976.11|19856.11|10
1629136590000|2021-08-16 17:56:30|19974.71|19854.71|19973.6|19853.6|19974.82|19854.82|19973.4|19853.4|10
1629136600000|2021-08-16 17:56:40|19973.92|19853.92|19974.39|19854.39|19974.45|19854.45|19972.74|19852.74|10
1629136610000|2021-08-16 17:56:50|19974.06|19854.06|19974.01|19854.01|19974.06|19854.06|19972.75|19852.75|10
1629136620000|2021-08-16 17:57:00|19974.03|19854.03|19977.42|19857.42|19977.42|19857.42|19973.62|19853.62|10
1629136630000|2021-08-16 17:57:10|19977.39|19857.39|19977.22|19857.22|19979.43|19859.43|19976.81|19856.81|10
1629136640000|2021-08-16 17:57:20|19977.19|19857.19|19971.49|19851.49|19977.48|19857.48|19971.49|19851.49|10
1629136650000|2021-08-16 17:57:30|19970.85|19850.85|19967.85|19847.85|19970.87|19850.87|19967.85|19847.85|10
1629136660000|2021-08-16 17:57:40|19966.34|19846.34|19963.8|19843.8|19966.34|19846.34|19963.79|19843.79|10
1629136670000|2021-08-16 17:57:50|19963.76|19843.76|19962.1|19842.1|19963.76|19843.76|19962.1|19842.1|10
1629136680000|2021-08-16 17:58:00|19961.17|19841.17|19963.91|19843.91|19963.91|19843.91|19960.3|19840.3|10
1629136690000|2021-08-16 17:58:10|19964.89|19844.89|19986.67|19866.67|19986.67|19866.67|19964.89|19844.89|10
1629136700000|2021-08-16 17:58:20|19987.79|19867.79|19995.86|19875.86|19995.86|19875.86|19987.79|19867.79|10
1629136710000|2021-08-16 17:58:30|19996.35|19876.35|20001.06|19881.06|20001.53|19881.53|19996.05|19876.05|9
1629136720000|2021-08-16 17:58:40|20000.92|19880.92|20004.86|19884.86|20004.95|19884.95|20000.92|19880.92|9
1629136730000|2021-08-16 17:58:50|20005.16|19885.16|20005.28|19885.28|20006.5|19886.5|20005.15|19885.15|8
1629136740000|2021-08-16 17:59:00|20005.6|19885.6|20003.8|19883.8|20005.6|19885.6|20003.8|19883.8|9
1629136750000|2021-08-16 17:59:10|20003.36|19883.36|20003.7|19883.7|20004.3|19884.3|20003.23|19883.23|10
1629136760000|2021-08-16 17:59:20|20004.04|19884.04|20001.53|19881.53|20004.04|19884.04|20000.8|19880.8|10
1629136770000|2021-08-16 17:59:30|20001.7|19881.7|19992.29|19872.29|20001.7|19881.7|19991.58|19871.58|10
1629136780000|2021-08-16 17:59:40|19990.53|19870.53|19984.61|19864.61|19990.53|19870.53|19984.61|19864.61|10
1629136790000|2021-08-16 17:59:50|19984.33|19864.33|19985.27|19865.27|19986.06|19866.06|19984.33|19864.33|10
1629136800000|2021-08-16 18:00:00|19985.36|19865.36|19983.25|19863.25|19985.36|19865.36|19983.25|19863.25|10
1629136810000|2021-08-16 18:00:10|19983.04|19863.04|19987.76|19867.76|19987.76|19867.76|19982.84|19862.84|10
1629136820000|2021-08-16 18:00:20|19988.22|19868.22|19980.68|19860.68|19988.22|19868.22|19980.68|19860.68|10
1629136830000|2021-08-16 18:00:30|19980.14|19860.14|19975.28|19855.28|19980.25|19860.25|19975.28|19855.28|10
1629136840000|2021-08-16 18:00:40|19975.15|19855.15|19973.25|19853.25|19976.4|19856.4|19973.25|19853.25|10
1629136850000|2021-08-16 18:00:50|19973.04|19853.04|19973.25|19853.25|19973.25|19853.25|19971.79|19851.79|10
1629136860000|2021-08-16 18:01:00|19973.73|19853.73|19970.92|19850.92|19973.73|19853.73|19970.92|19850.92|10
1629136870000|2021-08-16 18:01:10|19970.86|19850.86|19968.36|19848.36|19972.1|19852.1|19968.36|19848.36|10
1629136880000|2021-08-16 18:01:20|19966.52|19846.52|19962.07|19842.07|19966.62|19846.62|19962.07|19842.07|10
1629136890000|2021-08-16 18:01:30|19960.95|19840.95|19957.23|19837.23|19960.95|19840.95|19957.23|19837.23|10
1629136900000|2021-08-16 18:01:40|19958.81|19838.81|19958.91|19838.91|19958.91|19838.91|19958|19838|10
1629136910000|2021-08-16 18:01:50|19957.55|19837.55|19957.08|19837.08|19958.15|19838.15|19957.05|19837.05|9
1629136920000|2021-08-16 18:02:00|19956.87|19836.87|19951.14|19831.14|19956.87|19836.87|19951.14|19831.14|9
1629136930000|2021-08-16 18:02:10|19950.68|19830.68|19950.91|19830.91|19951.67|19831.67|19950.2|19830.2|10
1629136940000|2021-08-16 18:02:20|19951.03|19831.03|19955.57|19835.57|19955.57|19835.57|19951.03|19831.03|10
1629136950000|2021-08-16 18:02:30|19955.76|19835.76|19950.12|19830.12|19955.76|19835.76|19950.12|19830.12|10
1629136960000|2021-08-16 18:02:40|19950.5|19830.5|19949.49|19829.49|19950.96|19830.96|19947.41|19827.41|10
1629136970000|2021-08-16 18:02:50|19949.67|19829.67|19949.03|19829.03|19949.67|19829.67|19948.96|19828.96|10
1629136980000|2021-08-16 18:03:00|19949.27|19829.27|19949.12|19829.12|19949.27|19829.27|19948.79|19828.79|9
1629136990000|2021-08-16 18:03:10|19948.85|19828.85|19945.09|19825.09|19949.12|19829.12|19945.09|19825.09|9
1629137000000|2021-08-16 18:03:20|19944.96|19824.96|19937.3|19817.3|19944.96|19824.96|19937.3|19817.3|10
1629137010000|2021-08-16 18:03:30|19936.8|19816.8|19938.55|19818.55|19939.4|19819.4|19936.8|19816.8|10
1629137020000|2021-08-16 18:03:40|19938.71|19818.71|19934.92|19814.92|19938.71|19818.71|19934.88|19814.88|9
1629137030000|2021-08-16 18:03:50|19934.99|19814.99|19932.47|19812.47|19935.25|19815.25|19932.47|19812.47|8
1629137040000|2021-08-16 18:04:00|19932.35|19812.35|19933.23|19813.23|19933.23|19813.23|19931.8|19811.8|8
1629137050000|2021-08-16 18:04:10|19933.25|19813.25|19932.72|19812.72|19933.25|19813.25|19932.71|19812.71|7
1629137060000|2021-08-16 18:04:20|19930.38|19810.38|19930.3|19810.3|19930.38|19810.38|19928.47|19808.47|10
1629137070000|2021-08-16 18:04:30|19930.63|19810.63|19931.52|19811.52|19932.09|19812.09|19930.12|19810.12|10
1629137080000|2021-08-16 18:04:40|19931.86|19811.86|19930.73|19810.73|19932.83|19812.83|19930.73|19810.73|10
1629137090000|2021-08-16 18:04:50|19929.15|19809.15|19929.91|19809.91|19930.43|19810.43|19929.15|19809.15|10
1629137100000|2021-08-16 18:05:00|19929.96|19809.96|19930.68|19810.68|19930.85|19810.85|19929.83|19809.83|10
1629137110000|2021-08-16 18:05:10|19930.73|19810.73|19930.57|19810.57|19930.73|19810.73|19929.8|19809.8|10
1629137120000|2021-08-16 18:05:20|19928.92|19808.92|19927.95|19807.95|19929.33|19809.33|19927.95|19807.95|10
1629137130000|2021-08-16 18:05:30|19927|19807|19927.67|19807.67|19928.08|19808.08|19926.81|19806.81|10
1629137140000|2021-08-16 18:05:40|19927.59|19807.59|19927.84|19807.84|19927.84|19807.84|19927.49|19807.49|7
1629137150000|2021-08-16 18:05:50|19927.89|19807.89|19930.17|19810.17|19930.17|19810.17|19927.78|19807.78|10
1629137160000|2021-08-16 18:06:00|19928.91|19808.91|19933.33|19813.33|19933.33|19813.33|19928.91|19808.91|10
1629137170000|2021-08-16 18:06:10|19934.35|19814.35|19931.37|19811.37|19934.37|19814.37|19931.37|19811.37|10
1629137180000|2021-08-16 18:06:20|19931.3|19811.3|19930.11|19810.11|19931.33|19811.33|19930.11|19810.11|9
1629137190000|2021-08-16 18:06:30|19930.07|19810.07|19931.22|19811.22|19931.22|19811.22|19929.6|19809.6|10
1629137200000|2021-08-16 18:06:40|19931.21|19811.21|19931.24|19811.24|19931.39|19811.39|19929.84|19809.84|10
1629137210000|2021-08-16 18:06:50|19931.11|19811.11|19931.09|19811.09|19932.05|19812.05|19930.75|19810.75|10
1629137220000|2021-08-16 18:07:00|19930.5|19810.5|19932.78|19812.78|19932.78|19812.78|19930.41|19810.41|10
1629137230000|2021-08-16 18:07:10|19932.88|19812.88|19934.81|19814.81|19935.24|19815.24|19932.88|19812.88|10
1629137240000|2021-08-16 18:07:20|19934.83|19814.83|19933.11|19813.11|19935.09|19815.09|19933.02|19813.02|10
1629137250000|2021-08-16 18:07:30|19932.98|19812.98|19932.39|19812.39|19933.45|19813.45|19931.83|19811.83|10
1629137260000|2021-08-16 18:07:40|19933.55|19813.55|19932.66|19812.66|19933.55|19813.55|19932.66|19812.66|9
1629137270000|2021-08-16 18:07:50|19932.7|19812.7|19933.04|19813.04|19933.12|19813.12|19932.7|19812.7|9
1629137280000|2021-08-16 18:08:00|19934.07|19814.07|19938.51|19818.51|19938.51|19818.51|19933.86|19813.86|10
1629137290000|2021-08-16 18:08:10|19938.71|19818.71|19943.11|19823.11|19943.11|19823.11|19938.71|19818.71|10
1629137300000|2021-08-16 18:08:20|19943.56|19823.56|19940.46|19820.46|19943.56|19823.56|19940.46|19820.46|10
1629137310000|2021-08-16 18:08:30|19938.92|19818.92|19937.71|19817.71|19938.92|19818.92|19936.76|19816.76|10
1629137320000|2021-08-16 18:08:40|19937.72|19817.72|19936.24|19816.24|19937.8|19817.8|19936.04|19816.04|10
1629137330000|2021-08-16 18:08:50|19936.76|19816.76|19935.9|19815.9|19936.76|19816.76|19935.45|19815.45|9
1629137340000|2021-08-16 18:09:00|19936.17|19816.17|19940.93|19820.93|19940.93|19820.93|19936.17|19816.17|10
1629137350000|2021-08-16 18:09:10|19942.06|19822.06|19950.2|19830.2|19950.2|19830.2|19942.06|19822.06|10
1629137360000|2021-08-16 18:09:20|19949.95|19829.95|19949.77|19829.77|19951.15|19831.15|19949.64|19829.64|9
1629137370000|2021-08-16 18:09:30|19949.12|19829.12|19952.94|19832.94|19952.94|19832.94|19949.12|19829.12|9
1629137380000|2021-08-16 18:09:40|19954.07|19834.07|19956.98|19836.98|19957.86|19837.86|19954.07|19834.07|10
1629137390000|2021-08-16 18:09:50|19957.92|19837.92|19956.98|19836.98|19958.72|19838.72|19956.98|19836.98|10
1629137400000|2021-08-16 18:10:00|19957.02|19837.02|19958.35|19838.35|19958.74|19838.74|19957.02|19837.02|9
1629137410000|2021-08-16 18:10:10|19958.19|19838.19|19960.23|19840.23|19961.11|19841.11|19958.19|19838.19|10
1629137420000|2021-08-16 18:10:20|19959.65|19839.65|19955.52|19835.52|19959.65|19839.65|19955.51|19835.51|9
1629137430000|2021-08-16 18:10:30|19955.56|19835.56|19950.49|19830.49|19955.56|19835.56|19950.49|19830.49|9
1629137440000|2021-08-16 18:10:40|19949.97|19829.97|19948.82|19828.82|19951.27|19831.27|19948.82|19828.82|9
1629137450000|2021-08-16 18:10:50|19948.54|19828.54|19947.94|19827.94|19949.88|19829.88|19947.94|19827.94|10
1629137460000|2021-08-16 18:11:00|19947.34|19827.34|19947.05|19827.05|19947.65|19827.65|19945.69|19825.69|10
1629137470000|2021-08-16 18:11:10|19947.03|19827.03|19947.39|19827.39|19947.39|19827.39|19944.99|19824.99|10
1629137480000|2021-08-16 18:11:20|19948.01|19828.01|19948.12|19828.12|19948.93|19828.93|19947.74|19827.74|9
1629137490000|2021-08-16 18:11:30|19948.15|19828.15|19951.77|19831.77|19951.77|19831.77|19948.15|19828.15|10
1629137500000|2021-08-16 18:11:40|19952.17|19832.17|19950.76|19830.76|19952.42|19832.42|19950.76|19830.76|10
1629137510000|2021-08-16 18:11:50|19949.08|19829.08|19952.47|19832.47|19952.47|19832.47|19949.08|19829.08|10
1629137520000|2021-08-16 18:12:00|19952.69|19832.69|19954.14|19834.14|19954.14|19834.14|19952.1|19832.1|10
1629137530000|2021-08-16 18:12:10|19953.99|19833.99|19954.73|19834.73|19956.74|19836.74|19953.99|19833.99|10
1629137540000|2021-08-16 18:12:20|19954.71|19834.71|19954.8|19834.8|19955.85|19835.85|19954.04|19834.04|10
1629137550000|2021-08-16 18:12:30|19957.8|19837.8|19964.39|19844.39|19964.39|19844.39|19957.8|19837.8|10
1629137560000|2021-08-16 18:12:40|19965.09|19845.09|19984.76|19864.76|19984.76|19864.76|19965.09|19845.09|10
1629137570000|2021-08-16 18:12:50|19984.95|19864.95|19995.96|19875.96|19995.96|19875.96|19984.95|19864.95|10
1629137580000|2021-08-16 18:13:00|19995.32|19875.32|19997.52|19877.52|19997.9|19877.9|19994.9|19874.9|10
1629137590000|2021-08-16 18:13:10|19995.64|19875.64|19994.14|19874.14|19995.92|19875.92|19993.92|19873.92|9
1629137600000|2021-08-16 18:13:20|19994.32|19874.32|20002.46|19882.46|20002.46|19882.46|19993.95|19873.95|10
1629137610000|2021-08-16 18:13:30|20003.48|19883.48|20010.87|19890.87|20010.87|19890.87|20003.48|19883.48|10
1629137620000|2021-08-16 18:13:40|20011.07|19891.07|20014.18|19894.18|20014.33|19894.33|20011.07|19891.07|10
1629137630000|2021-08-16 18:13:50|20014.15|19894.15|20014.12|19894.12|20019.41|19899.41|20014.12|19894.12|10
1629137640000|2021-08-16 18:14:00|20012.8|19892.8|20015.01|19895.01|20015.01|19895.01|20012.6|19892.6|10
1629137650000|2021-08-16 18:14:10|20015.71|19895.71|20017.58|19897.58|20018.05|19898.05|20015.71|19895.71|9
1629137660000|2021-08-16 18:14:20|20017.35|19897.35|20015.15|19895.15|20017.35|19897.35|20013.97|19893.97|10
1629137670000|2021-08-16 18:14:30|20015.21|19895.21|20015.19|19895.19|20015.21|19895.21|20013.53|19893.53|10
1629137680000|2021-08-16 18:14:40|20013.94|19893.94|20015.64|19895.64|20016.37|19896.37|20013.72|19893.72|10
1629137690000|2021-08-16 18:14:50|20015.44|19895.44|20020.73|19900.73|20020.73|19900.73|20015.44|19895.44|10
1629137700000|2021-08-16 18:15:00|20021.17|19901.17|20024.8|19904.8|20024.8|19904.8|20021.17|19901.17|10
1629137710000|2021-08-16 18:15:10|20026.3|19906.3|20020.48|19900.48|20026.3|19906.3|20020.48|19900.48|10
1629137720000|2021-08-16 18:15:20|20020.31|19900.31|20018.67|19898.67|20020.31|19900.31|20014.95|19894.95|10
1629137730000|2021-08-16 18:15:30|20018.97|19898.97|20019.69|19899.69|20021.79|19901.79|20018.87|19898.87|10
1629137740000|2021-08-16 18:15:40|20019.23|19899.23|20016.77|19896.77|20019.65|19899.65|20016.34|19896.34|10
1629137750000|2021-08-16 18:15:50|20016.95|19896.95|20016.95|19896.95|20018.62|19898.62|20015.84|19895.84|10
1629137760000|2021-08-16 18:16:00|20015.88|19895.88|20014.65|19894.65|20015.88|19895.88|20014.62|19894.62|10
1629137770000|2021-08-16 18:16:10|20014.28|19894.28|20011.36|19891.36|20014.56|19894.56|20011.36|19891.36|10
1629137780000|2021-08-16 18:16:20|20009.39|19889.39|20006.06|19886.06|20009.6|19889.6|20005.88|19885.88|10
1629137790000|2021-08-16 18:16:30|20007.06|19887.06|20013.14|19893.14|20013.14|19893.14|20007.06|19887.06|10
1629137800000|2021-08-16 18:16:40|20012.88|19892.88|20014.57|19894.57|20016.92|19896.92|20012.88|19892.88|10
1629137810000|2021-08-16 18:16:50|20014.97|19894.97|20024.02|19904.02|20024.02|19904.02|20014.97|19894.97|10
1629137820000|2021-08-16 18:17:00|20024.91|19904.91|20038.11|19918.11|20038.11|19918.11|20024.91|19904.91|10
1629137830000|2021-08-16 18:17:10|20039.96|19919.96|20047.07|19927.07|20047.07|19927.07|20039.96|19919.96|10
1629137840000|2021-08-16 18:17:20|20046.34|19926.34|20050.25|19930.25|20050.25|19930.25|20046.2|19926.2|10
1629137850000|2021-08-16 18:17:30|20051.4|19931.4|20053.65|19933.65|20054.96|19934.96|20051.31|19931.31|10
1629137860000|2021-08-16 18:17:40|20053.72|19933.72|20050.74|19930.74|20053.72|19933.72|20050.37|19930.37|10
1629137870000|2021-08-16 18:17:50|20050.86|19930.86|20054.5|19934.5|20054.5|19934.5|20050.6|19930.6|10
1629137880000|2021-08-16 18:18:00|20054.32|19934.32|20052.22|19932.22|20055.08|19935.08|20052.22|19932.22|10
1629137890000|2021-08-16 18:18:10|20052.32|19932.32|20052.13|19932.13|20053.76|19933.76|20051.52|19931.52|10
1629137900000|2021-08-16 18:18:20|20052.21|19932.21|20049.18|19929.18|20052.21|19932.21|20049.18|19929.18|10
1629137910000|2021-08-16 18:18:30|20049.16|19929.16|20046.32|19926.32|20049.16|19929.16|20046.06|19926.06|10
1629137920000|2021-08-16 18:18:40|20045.57|19925.57|20045.56|19925.56|20046.31|19926.31|20045.34|19925.34|10
1629137930000|2021-08-16 18:18:50|20044.87|19924.87|20041.93|19921.93|20045.12|19925.12|20041.93|19921.93|10
1629137940000|2021-08-16 18:19:00|20041.79|19921.79|20042.96|19922.96|20043.81|19923.81|20041.79|19921.79|9
1629137950000|2021-08-16 18:19:10|20042.86|19922.86|20038.55|19918.55|20042.86|19922.86|20038.4|19918.4|10
1629137960000|2021-08-16 18:19:20|20038.65|19918.65|20039.24|19919.24|20039.46|19919.46|20037.64|19917.64|10
1629137970000|2021-08-16 18:19:30|20037.63|19917.63|20035.95|19915.95|20037.63|19917.63|20035.5|19915.5|9
1629137980000|2021-08-16 18:19:40|20034.62|19914.62|20036.21|19916.21|20036.64|19916.64|20034.55|19914.55|8
1629137990000|2021-08-16 18:19:50|20036.53|19916.53|20043.53|19923.53|20043.53|19923.53|20036.53|19916.53|10
1629138000000|2021-08-16 18:20:00|20047.52|19927.52|20046.21|19926.21|20048.64|19928.64|20046.21|19926.21|10
1629138010000|2021-08-16 18:20:10|20046.23|19926.23|20045.46|19925.46|20046.64|19926.64|20045.26|19925.26|10
1629138020000|2021-08-16 18:20:20|20044.12|19924.12|20037.13|19917.13|20044.12|19924.12|20037.13|19917.13|10
1629138030000|2021-08-16 18:20:30|20036.76|19916.76|20028.99|19908.99|20036.76|19916.76|20028.01|19908.01|10
1629138040000|2021-08-16 18:20:40|20028.47|19908.47|20026.6|19906.6|20028.47|19908.47|20026.48|19906.48|10
1629138050000|2021-08-16 18:20:50|20026.53|19906.53|20024.34|19904.34|20026.53|19906.53|20023.67|19903.67|9
1629138060000|2021-08-16 18:21:00|20024.27|19904.27|20023.82|19903.82|20024.6|19904.6|20023.82|19903.82|10
1629138070000|2021-08-16 18:21:10|20022.76|19902.76|20022.41|19902.41|20023.63|19903.63|20022.41|19902.41|10
1629138080000|2021-08-16 18:21:20|20022.46|19902.46|20023.2|19903.2|20024.37|19904.37|20022.46|19902.46|10
1629138090000|2021-08-16 18:21:30|20023.15|19903.15|20023.92|19903.92|20023.92|19903.92|20022.31|19902.31|9
1629138100000|2021-08-16 18:21:40|20024.41|19904.41|20028.66|19908.66|20028.8|19908.8|20024.41|19904.41|10
1629138110000|2021-08-16 18:21:50|20028.55|19908.55|20027.48|19907.48|20029.77|19909.77|20027.3|19907.3|10
1629138120000|2021-08-16 18:22:00|20027.27|19907.27|20028.15|19908.15|20028.15|19908.15|20026.99|19906.99|9
1629138130000|2021-08-16 18:22:10|20027.48|19907.48|20026.97|19906.97|20028.2|19908.2|20026.5|19906.5|9
1629138140000|2021-08-16 18:22:20|20027.05|19907.05|20026.86|19906.86|20027.05|19907.05|20025.3|19905.3|9
1629138150000|2021-08-16 18:22:30|20026.66|19906.66|20028.62|19908.62|20028.62|19908.62|20026.66|19906.66|10
1629138160000|2021-08-16 18:22:40|20027.82|19907.82|20032.18|19912.18|20032.18|19912.18|20027.03|19907.03|10
1629138170000|2021-08-16 18:22:50|20032.22|19912.22|20035.62|19915.62|20035.8|19915.8|20032.22|19912.22|10
1629138180000|2021-08-16 18:23:00|20035|19915|20033.5|19913.5|20035|19915|20033.5|19913.5|10
1629138190000|2021-08-16 18:23:10|20034.33|19914.33|20032.96|19912.96|20034.33|19914.33|20031.86|19911.86|10
1629138200000|2021-08-16 18:23:20|20032.56|19912.56|20033.3|19913.3|20034.24|19914.24|20032.02|19912.02|10
1629138210000|2021-08-16 18:23:30|20033.05|19913.05|20029.17|19909.17|20033.05|19913.05|20029.01|19909.01|10
1629138220000|2021-08-16 18:23:40|20030.04|19910.04|20031.37|19911.37|20031.38|19911.38|20030.04|19910.04|9
1629138230000|2021-08-16 18:23:50|20031.39|19911.39|20034.18|19914.18|20035.14|19915.14|20031.39|19911.39|10
1629138240000|2021-08-16 18:24:00|20034.94|19914.94|20037.95|19917.95|20040.1|19920.1|20034.94|19914.94|10
1629138250000|2021-08-16 18:24:10|20039.97|19919.97|20042.05|19922.05|20042.05|19922.05|20039.03|19919.03|10
1629138260000|2021-08-16 18:24:20|20041.94|19921.94|20045.58|19925.58|20045.9|19925.9|20041.94|19921.94|10
1629138270000|2021-08-16 18:24:30|20045.4|19925.4|20047.42|19927.42|20048.98|19928.98|20045.4|19925.4|10
1629138280000|2021-08-16 18:24:40|20047.85|19927.85|20049.49|19929.49|20049.54|19929.54|20047.85|19927.85|9
1629138290000|2021-08-16 18:24:50|20052.08|19932.08|20053.17|19933.17|20054.48|19934.48|20052.08|19932.08|10
1629138300000|2021-08-16 18:25:00|20053.2|19933.2|20053.4|19933.4|20054.05|19934.05|20053.2|19933.2|9
1629138310000|2021-08-16 18:25:10|20053.36|19933.36|20056.16|19936.16|20056.63|19936.63|20053.36|19933.36|10
1629138320000|2021-08-16 18:25:20|20055.87|19935.87|20052.37|19932.37|20057.42|19937.42|20052.37|19932.37|10
1629138330000|2021-08-16 18:25:30|20052.27|19932.27|20043.59|19923.59|20052.27|19932.27|20043.59|19923.59|10
1629138340000|2021-08-16 18:25:40|20043.28|19923.28|20038.81|19918.81|20043.28|19923.28|20038.81|19918.81|10
1629138350000|2021-08-16 18:25:50|20038.7|19918.7|20039.26|19919.26|20039.26|19919.26|20038.1|19918.1|10
1629138360000|2021-08-16 18:26:00|20039.42|19919.42|20042.84|19922.84|20043.39|19923.39|20039.42|19919.42|10
1629138370000|2021-08-16 18:26:10|20042.89|19922.89|20044.79|19924.79|20044.79|19924.79|20042.67|19922.67|10
1629138380000|2021-08-16 18:26:20|20044.6|19924.6|20043.35|19923.35|20044.99|19924.99|20043.19|19923.19|10
1629138390000|2021-08-16 18:26:30|20043.74|19923.74|20038.83|19918.83|20043.74|19923.74|20038.83|19918.83|10
1629138400000|2021-08-16 18:26:40|20038.69|19918.69|20034.17|19914.17|20038.69|19918.69|20034.17|19914.17|9
1629138410000|2021-08-16 18:26:50|20035.21|19915.21|20034.15|19914.15|20035.47|19915.47|20034.15|19914.15|10
1629138420000|2021-08-16 18:27:00|20034.37|19914.37|20036.35|19916.35|20037.55|19917.55|20034.37|19914.37|10
1629138430000|2021-08-16 18:27:10|20036.29|19916.29|20035.54|19915.54|20036.62|19916.62|20035.36|19915.36|10
1629138440000|2021-08-16 18:27:20|20035.49|19915.49|20033.6|19913.6|20036.78|19916.78|20033.6|19913.6|9
1629138450000|2021-08-16 18:27:30|20033.71|19913.71|20034.4|19914.4|20035.16|19915.16|20033.71|19913.71|10
1629138460000|2021-08-16 18:27:40|20034.27|19914.27|20036.33|19916.33|20036.33|19916.33|20034.27|19914.27|10
1629138470000|2021-08-16 18:27:50|20034.99|19914.99|20038.35|19918.35|20038.35|19918.35|20034.75|19914.75|10
1629138480000|2021-08-16 18:28:00|20038.89|19918.89|20038.88|19918.88|20039.11|19919.11|20037.81|19917.81|10
1629138490000|2021-08-16 18:28:10|20039|19919|20039.3|19919.3|20040.56|19920.56|20038.8|19918.8|8
1629138500000|2021-08-16 18:28:20|20037.97|19917.97|20042.5|19922.5|20042.5|19922.5|20037.74|19917.74|10
1629138510000|2021-08-16 18:28:30|20042.37|19922.37|20041.32|19921.32|20042.37|19922.37|20040.93|19920.93|10
1629138520000|2021-08-16 18:28:40|20041.27|19921.27|20040.23|19920.23|20042.4|19922.4|20040.23|19920.23|10
1629138530000|2021-08-16 18:28:50|20040.24|19920.24|20039.97|19919.97|20040.24|19920.24|20038.4|19918.4|9
1629138540000|2021-08-16 18:29:00|20040.25|19920.25|20041.74|19921.74|20041.92|19921.92|20040.03|19920.03|10
1629138550000|2021-08-16 18:29:10|20041.71|19921.71|20039.92|19919.92|20041.84|19921.84|20039.92|19919.92|10
1629138560000|2021-08-16 18:29:20|20039.36|19919.36|20036.03|19916.03|20039.36|19919.36|20035.97|19915.97|10
1629138570000|2021-08-16 18:29:30|20036.04|19916.04|20037.85|19917.85|20037.85|19917.85|20035.42|19915.42|10
1629138580000|2021-08-16 18:29:40|20037.64|19917.64|20037.67|19917.67|20037.72|19917.72|20037.29|19917.29|10
1629138590000|2021-08-16 18:29:50|20037.66|19917.66|20038.73|19918.73|20038.73|19918.73|20036.41|19916.41|9
1629138600000|2021-08-16 18:30:00|20038.97|19918.97|20036.36|19916.36|20038.97|19918.97|20036.36|19916.36|10
1629138610000|2021-08-16 18:30:10|20036.02|19916.02|20036.53|19916.53|20037.12|19917.12|20035.81|19915.81|10
1629138620000|2021-08-16 18:30:20|20036.47|19916.47|20036.06|19916.06|20036.47|19916.47|20034.36|19914.36|10
1629138630000|2021-08-16 18:30:30|20035.76|19915.76|20037.42|19917.42|20037.42|19917.42|20035.76|19915.76|10
1629138640000|2021-08-16 18:30:40|20037.41|19917.41|20036.02|19916.02|20037.41|19917.41|20035.88|19915.88|10
1629138650000|2021-08-16 18:30:50|20035.88|19915.88|20032.71|19912.71|20037.07|19917.07|20032.71|19912.71|10
1629138660000|2021-08-16 18:31:00|20032.54|19912.54|20035.42|19915.42|20035.42|19915.42|20032.47|19912.47|10
1629138670000|2021-08-16 18:31:10|20035.46|19915.46|20039.76|19919.76|20039.76|19919.76|20035.46|19915.46|10
1629138680000|2021-08-16 18:31:20|20040.25|19920.25|20037.59|19917.59|20040.65|19920.65|20037.56|19917.56|10
1629138690000|2021-08-16 18:31:30|20037.64|19917.64|20034.47|19914.47|20038.11|19918.11|20033.35|19913.35|10
1629138700000|2021-08-16 18:31:40|20034.32|19914.32|20029.84|19909.84|20034.7|19914.7|20029.78|19909.78|10
1629138710000|2021-08-16 18:31:50|20028.3|19908.3|20026.78|19906.78|20028.34|19908.34|20026.78|19906.78|10
1629138720000|2021-08-16 18:32:00|20027.01|19907.01|20027.61|19907.61|20027.72|19907.72|20025.95|19905.95|10
1629138730000|2021-08-16 18:32:10|20027.59|19907.59|20025.12|19905.12|20027.6|19907.6|20025.12|19905.12|10
1629138740000|2021-08-16 18:32:20|20025.57|19905.57|20026.25|19906.25|20026.25|19906.25|20024.12|19904.12|6
1629138750000|2021-08-16 18:32:30|20026.07|19906.07|20026.26|19906.26|20026.28|19906.28|20024.56|19904.56|8
1629138760000|2021-08-16 18:32:40|20025.95|19905.95|20025.46|19905.46|20026.25|19906.25|20025.46|19905.46|10
1629138770000|2021-08-16 18:32:50|20025.58|19905.58|20024.64|19904.64|20025.7|19905.7|20024.37|19904.37|10
1629138780000|2021-08-16 18:33:00|20024.74|19904.74|20024.1|19904.1|20024.85|19904.85|20023.98|19903.98|10
1629138790000|2021-08-16 18:33:10|20023.44|19903.44|20025.4|19905.4|20025.4|19905.4|20023.44|19903.44|10
1629138800000|2021-08-16 18:33:20|20025.54|19905.54|20025.66|19905.66|20027.8|19907.8|20024.8|19904.8|10
1629138810000|2021-08-16 18:33:30|20025.68|19905.68|20023.65|19903.65|20025.68|19905.68|20023.58|19903.58|10
1629138820000|2021-08-16 18:33:40|20023.8|19903.8|20028.03|19908.03|20028.03|19908.03|20023.68|19903.68|10
1629138830000|2021-08-16 18:33:50|20027.96|19907.96|20027.56|19907.56|20028.05|19908.05|20027.44|19907.44|10
1629138840000|2021-08-16 18:34:00|20027.67|19907.67|20027.6|19907.6|20028.83|19908.83|20027.6|19907.6|10
1629138850000|2021-08-16 18:34:10|20027.57|19907.57|20028.9|19908.9|20028.9|19908.9|20027.3|19907.3|10
1629138860000|2021-08-16 18:34:20|20030.37|19910.37|20033.31|19913.31|20033.5|19913.5|20030.37|19910.37|10
1629138870000|2021-08-16 18:34:30|20033.24|19913.24|20033.73|19913.73|20033.92|19913.92|20032.17|19912.17|10
1629138880000|2021-08-16 18:34:40|20033.74|19913.74|20030.34|19910.34|20033.74|19913.74|20030.34|19910.34|10
1629138890000|2021-08-16 18:34:50|20030.53|19910.53|20030.33|19910.33|20030.53|19910.53|20029.91|19909.91|10
1629138900000|2021-08-16 18:35:00|20031.6|19911.6|20026.91|19906.91|20031.6|19911.6|20026.91|19906.91|9
1629138910000|2021-08-16 18:35:10|20026.29|19906.29|20020.7|19900.7|20026.29|19906.29|20020.7|19900.7|10
1629138920000|2021-08-16 18:35:20|20022.02|19902.02|20020.18|19900.18|20022.02|19902.02|20019.94|19899.94|9
1629138930000|2021-08-16 18:35:30|20020.11|19900.11|20017.56|19897.56|20020.11|19900.11|20016.38|19896.38|10
1629138940000|2021-08-16 18:35:40|20017.43|19897.43|20016.52|19896.52|20017.66|19897.66|20016.11|19896.11|10
1629138950000|2021-08-16 18:35:50|20017.8|19897.8|20016.77|19896.77|20017.96|19897.96|20016.77|19896.77|9
1629138960000|2021-08-16 18:36:00|20015.32|19895.32|20015.1|19895.1|20016.51|19896.51|20014.49|19894.49|10
1629138970000|2021-08-16 18:36:10|20014.77|19894.77|20012.61|19892.61|20014.77|19894.77|20012.34|19892.34|10
1629138980000|2021-08-16 18:36:20|20011.82|19891.82|20009.55|19889.55|20011.82|19891.82|20009.55|19889.55|9
1629138990000|2021-08-16 18:36:30|20011.14|19891.14|20009.93|19889.93|20011.14|19891.14|20009.47|19889.47|8
1629139000000|2021-08-16 18:36:40|20009.51|19889.51|20008.17|19888.17|20009.51|19889.51|20008.17|19888.17|10
1629139010000|2021-08-16 18:36:50|20007.98|19887.98|20002.34|19882.34|20007.98|19887.98|20002.34|19882.34|9
1629139020000|2021-08-16 18:37:00|20002.63|19882.63|19999.01|19879.01|20002.63|19882.63|19999.01|19879.01|10
1629139030000|2021-08-16 18:37:10|19998.61|19878.61|20000.44|19880.44|20000.68|19880.68|19998.61|19878.61|10
1629139040000|2021-08-16 18:37:20|19999.94|19879.94|19999.55|19879.55|19999.94|19879.94|19999.38|19879.38|8
1629139050000|2021-08-16 18:37:30|19999.5|19879.5|19995.63|19875.63|19999.5|19879.5|19995.63|19875.63|10
1629139060000|2021-08-16 18:37:40|19994.97|19874.97|19995.59|19875.59|19995.59|19875.59|19994.7|19874.7|9
1629139070000|2021-08-16 18:37:50|19994.43|19874.43|19992.12|19872.12|19995.93|19875.93|19991.97|19871.97|9
1629139080000|2021-08-16 18:38:00|19992.33|19872.33|19993.13|19873.13|19993.13|19873.13|19991.54|19871.54|10
1629139090000|2021-08-16 18:38:10|19993.34|19873.34|19992.16|19872.16|19993.7|19873.7|19992.16|19872.16|10
1629139100000|2021-08-16 18:38:20|19992.3|19872.3|19988.79|19868.79|19992.3|19872.3|19988.79|19868.79|7
1629139110000|2021-08-16 18:38:30|19988.91|19868.91|19988.71|19868.71|19989.43|19869.43|19988.22|19868.22|9
1629139120000|2021-08-16 18:38:40|19988.6|19868.6|19984.89|19864.89|19988.6|19868.6|19984.89|19864.89|10
1629139130000|2021-08-16 18:38:50|19985.06|19865.06|19984.64|19864.64|19986.32|19866.32|19984.64|19864.64|10
1629139140000|2021-08-16 18:39:00|19984.52|19864.52|19984.06|19864.06|19984.79|19864.79|19983.37|19863.37|10
1629139150000|2021-08-16 18:39:10|19983.96|19863.96|19983.34|19863.34|19985.51|19865.51|19983.34|19863.34|9
1629139160000|2021-08-16 18:39:20|19983.72|19863.72|19983.18|19863.18|19984.35|19864.35|19982.71|19862.71|10
1629139170000|2021-08-16 18:39:30|19982.91|19862.91|19985.01|19865.01|19985.1|19865.1|19982.86|19862.86|10
1629139180000|2021-08-16 18:39:40|19985.88|19865.88|19988.41|19868.41|19990.27|19870.27|19985.88|19865.88|10
1629139190000|2021-08-16 18:39:50|19987.78|19867.78|19987.63|19867.63|19987.78|19867.78|19985.67|19865.67|10
1629139200000|2021-08-16 18:40:00|19988.15|19868.15|19992|19872|19992.06|19872.06|19988.15|19868.15|10
1629139210000|2021-08-16 18:40:10|19992.01|19872.01|19990.74|19870.74|19992.52|19872.52|19990.74|19870.74|9
1629139220000|2021-08-16 18:40:20|19990.79|19870.79|19991.76|19871.76|19992.79|19872.79|19990.37|19870.37|10
1629139230000|2021-08-16 18:40:30|19991.42|19871.42|19985.83|19865.83|19991.42|19871.42|19985.83|19865.83|10
1629139240000|2021-08-16 18:40:40|19984.9|19864.9|19982.26|19862.26|19984.9|19864.9|19982.1|19862.1|10
1629139250000|2021-08-16 18:40:50|19981.81|19861.81|19978.27|19858.27|19981.82|19861.82|19978.27|19858.27|9
1629139260000|2021-08-16 18:41:00|19978.29|19858.29|19979.07|19859.07|19979.78|19859.78|19977.82|19857.82|10
1629139270000|2021-08-16 18:41:10|19979.12|19859.12|19978.79|19858.79|19979.41|19859.41|19978.52|19858.52|10
1629139280000|2021-08-16 18:41:20|19978.32|19858.32|19976.09|19856.09|19979.57|19859.57|19976.09|19856.09|10
1629139290000|2021-08-16 18:41:30|19975.86|19855.86|19968.43|19848.43|19975.86|19855.86|19967.91|19847.91|10
1629139300000|2021-08-16 18:41:40|19968.64|19848.64|19967.84|19847.84|19969.7|19849.7|19967.84|19847.84|10
1629139310000|2021-08-16 18:41:50|19967.7|19847.7|19964.86|19844.86|19967.7|19847.7|19963.42|19843.42|9
1629139320000|2021-08-16 18:42:00|19964.74|19844.74|19967.14|19847.14|19967.14|19847.14|19964.74|19844.74|10
1629139330000|2021-08-16 18:42:10|19968.33|19848.33|19970.92|19850.92|19971.82|19851.82|19968.33|19848.33|10
1629139340000|2021-08-16 18:42:20|19969.29|19849.29|19962.83|19842.83|19969.91|19849.91|19962.83|19842.83|10
1629139350000|2021-08-16 18:42:30|19962.52|19842.52|19961.08|19841.08|19962.52|19842.52|19961.08|19841.08|9
1629139360000|2021-08-16 18:42:40|19960.53|19840.53|19958.84|19838.84|19960.53|19840.53|19958.84|19838.84|9
1629139370000|2021-08-16 18:42:50|19958.87|19838.87|19960.47|19840.47|19960.85|19840.85|19958.87|19838.87|10
1629139380000|2021-08-16 18:43:00|19960.1|19840.1|19958.42|19838.42|19960.12|19840.12|19958.42|19838.42|10
1629139390000|2021-08-16 18:43:10|19958.19|19838.19|19959.25|19839.25|19959.25|19839.25|19957.04|19837.04|10
1629139400000|2021-08-16 18:43:20|19958.28|19838.28|19956.33|19836.33|19959.78|19839.78|19956.33|19836.33|10
1629139410000|2021-08-16 18:43:30|19957.45|19837.45|19958.86|19838.86|19958.97|19838.97|19957.45|19837.45|9
1629139420000|2021-08-16 18:43:40|19958.87|19838.87|19959.1|19839.1|19959.19|19839.19|19958.8|19838.8|9
1629139430000|2021-08-16 18:43:50|19958.18|19838.18|19957.77|19837.77|19958.18|19838.18|19957.48|19837.48|10
1629139440000|2021-08-16 18:44:00|19957.66|19837.66|19954.4|19834.4|19957.66|19837.66|19954.4|19834.4|10
1629139450000|2021-08-16 18:44:10|19955.82|19835.82|19957.83|19837.83|19957.83|19837.83|19955.82|19835.82|9
1629139460000|2021-08-16 18:44:20|19957.87|19837.87|19961.21|19841.21|19961.49|19841.49|19957.87|19837.87|10
1629139470000|2021-08-16 18:44:30|19961.23|19841.23|19962.63|19842.63|19964.16|19844.16|19961.23|19841.23|8
1629139480000|2021-08-16 18:44:40|19962.56|19842.56|19960.66|19840.66|19962.56|19842.56|19960.66|19840.66|9
1629139490000|2021-08-16 18:44:50|19959.96|19839.96|19959.5|19839.5|19959.96|19839.96|19958.96|19838.96|9
1629139500000|2021-08-16 18:45:00|19960.82|19840.82|19960.48|19840.48|19960.85|19840.85|19959.54|19839.54|9
1629139510000|2021-08-16 18:45:10|19960.39|19840.39|19971.01|19851.01|19971.01|19851.01|19960.39|19840.39|10
1629139520000|2021-08-16 18:45:20|19971.43|19851.43|19972.63|19852.63|19972.63|19852.63|19971.43|19851.43|10
1629139530000|2021-08-16 18:45:30|19973.69|19853.69|19977.63|19857.63|19977.63|19857.63|19973.43|19853.43|10
1629139540000|2021-08-16 18:45:40|19978.06|19858.06|19977.73|19857.73|19978.76|19858.76|19977.71|19857.71|10
1629139550000|2021-08-16 18:45:50|19977.42|19857.42|19976.66|19856.66|19978.03|19858.03|19976.66|19856.66|9
1629139560000|2021-08-16 18:46:00|19976.51|19856.51|19977.58|19857.58|19977.58|19857.58|19976.37|19856.37|9
1629139570000|2021-08-16 18:46:10|19977.87|19857.87|19979.87|19859.87|19980.18|19860.18|19977.87|19857.87|9
1629139580000|2021-08-16 18:46:20|19979.72|19859.72|19979.78|19859.78|19979.99|19859.99|19978.17|19858.17|10
1629139590000|2021-08-16 18:46:30|19979.62|19859.62|19978.55|19858.55|19979.8|19859.8|19978.3|19858.3|10
1629139600000|2021-08-16 18:46:40|19978.67|19858.67|19977.62|19857.62|19978.95|19858.95|19977.36|19857.36|10
1629139610000|2021-08-16 18:46:50|19977.83|19857.83|19978.53|19858.53|19978.53|19858.53|19977.83|19857.83|10
1629139620000|2021-08-16 18:47:00|19978.76|19858.76|19978.83|19858.83|19978.83|19858.83|19977.85|19857.85|10
1629139630000|2021-08-16 18:47:10|19979.04|19859.04|19981.04|19861.04|19981.21|19861.21|19979.04|19859.04|10
1629139640000|2021-08-16 18:47:20|19981.16|19861.16|19979.83|19859.83|19981.33|19861.33|19979.83|19859.83|9
1629139650000|2021-08-16 18:47:30|19979.72|19859.72|19977.14|19857.14|19979.72|19859.72|19976.93|19856.93|10
1629139660000|2021-08-16 18:47:40|19977.02|19857.02|19976.75|19856.75|19977.55|19857.55|19976.04|19856.04|10
1629139670000|2021-08-16 18:47:50|19976.35|19856.35|19976.85|19856.85|19976.85|19856.85|19976.28|19856.28|9
1629139680000|2021-08-16 18:48:00|19976.51|19856.51|19979.63|19859.63|19979.8|19859.8|19976.51|19856.51|10
1629139690000|2021-08-16 18:48:10|19978.09|19858.09|19977.71|19857.71|19978.19|19858.19|19977.71|19857.71|7
1629139700000|2021-08-16 18:48:20|19977.79|19857.79|19976.66|19856.66|19977.96|19857.96|19976.44|19856.44|8
1629139710000|2021-08-16 18:48:30|19977.93|19857.93|19978.78|19858.78|19979.78|19859.78|19977.93|19857.93|10
1629139720000|2021-08-16 18:48:40|19978.77|19858.77|19980.37|19860.37|19980.38|19860.38|19978.77|19858.77|8
1629139730000|2021-08-16 18:48:50|19980.55|19860.55|19981.38|19861.38|19981.66|19861.66|19980.39|19860.39|8
1629139740000|2021-08-16 18:49:00|19981.49|19861.49|19981.51|19861.51|19981.71|19861.71|19981.49|19861.49|9
1629139750000|2021-08-16 18:49:10|19981.61|19861.61|19982.35|19862.35|19983.32|19863.32|19981.61|19861.61|10
1629139760000|2021-08-16 18:49:20|19982.49|19862.49|19985.81|19865.81|19985.81|19865.81|19982.49|19862.49|10
1629139770000|2021-08-16 18:49:30|19986.28|19866.28|19989.82|19869.82|19990.35|19870.35|19986.28|19866.28|10
1629139780000|2021-08-16 18:49:40|19989.22|19869.22|19988|19868|19989.22|19869.22|19987.74|19867.74|10
1629139790000|2021-08-16 18:49:50|19987.95|19867.95|19987.81|19867.81|19988.49|19868.49|19987.71|19867.71|10
1629139800000|2021-08-16 18:50:00|19987.87|19867.87|19988.03|19868.03|19988.52|19868.52|19987.01|19867.01|10
1629139810000|2021-08-16 18:50:10|19988.11|19868.11|19989.89|19869.89|19989.89|19869.89|19987.84|19867.84|9
1629139820000|2021-08-16 18:50:20|19989.96|19869.96|19992.05|19872.05|19992.05|19872.05|19988.87|19868.87|10
1629139830000|2021-08-16 18:50:30|19992.47|19872.47|19994.85|19874.85|19994.85|19874.85|19992.47|19872.47|10
1629139840000|2021-08-16 18:50:40|19994.8|19874.8|19997.2|19877.2|19998.77|19878.77|19994.8|19874.8|10
1629139850000|2021-08-16 18:50:50|19998.45|19878.45|20001.42|19881.42|20001.53|19881.53|19998.45|19878.45|10
1629139860000|2021-08-16 18:51:00|20001.45|19881.45|20001.02|19881.02|20002.44|19882.44|20001.02|19881.02|9
1629139870000|2021-08-16 18:51:10|20001.57|19881.57|20002.94|19882.94|20002.94|19882.94|20001.57|19881.57|9
1629139880000|2021-08-16 18:51:20|20003.11|19883.11|20005.94|19885.94|20006.1|19886.1|20003|19883|10
1629139890000|2021-08-16 18:51:30|20005.77|19885.77|20006.43|19886.43|20006.43|19886.43|20005.74|19885.74|10
1629139900000|2021-08-16 18:51:40|20007.78|19887.78|20006.85|19886.85|20008.71|19888.71|20006.85|19886.85|9
1629139910000|2021-08-16 18:51:50|20006.01|19886.01|20005.96|19885.96|20006.53|19886.53|20004.94|19884.94|10
1629139920000|2021-08-16 18:52:00|20005.56|19885.56|20009.93|19889.93|20009.93|19889.93|20005.56|19885.56|10
1629139930000|2021-08-16 18:52:10|20008.68|19888.68|20008.85|19888.85|20010.25|19890.25|20008.68|19888.68|9
1629139940000|2021-08-16 18:52:20|20008.86|19888.86|20008.75|19888.75|20008.89|19888.89|20008.6|19888.6|8
1629139950000|2021-08-16 18:52:30|20008.67|19888.67|20009.43|19889.43|20009.87|19889.87|20008.67|19888.67|9
1629139960000|2021-08-16 18:52:40|20009.35|19889.35|20010.27|19890.27|20011.75|19891.75|20009.35|19889.35|10
1629139970000|2021-08-16 18:52:50|20010.38|19890.38|20008.69|19888.69|20010.64|19890.64|20008.69|19888.69|9
1629139980000|2021-08-16 18:53:00|20008.7|19888.7|20007.8|19887.8|20008.77|19888.77|20007.8|19887.8|10
1629139990000|2021-08-16 18:53:10|20007.55|19887.55|20008.02|19888.02|20008.65|19888.65|20006.92|19886.92|10
1629140000000|2021-08-16 18:53:20|20008.04|19888.04|20010.14|19890.14|20010.17|19890.17|20008.04|19888.04|10
1629140010000|2021-08-16 18:53:30|20010.06|19890.06|20010.62|19890.62|20010.62|19890.62|20010.06|19890.06|9
1629140020000|2021-08-16 18:53:40|20010.66|19890.66|20009.44|19889.44|20010.86|19890.86|20009.17|19889.17|10
1629140030000|2021-08-16 18:53:50|20008.34|19888.34|20008.98|19888.98|20010.35|19890.35|20008.34|19888.34|10
1629140040000|2021-08-16 18:54:00|20009.39|19889.39|20010.05|19890.05|20010.22|19890.22|20009.34|19889.34|9
1629140050000|2021-08-16 18:54:10|20009.83|19889.83|20011.01|19891.01|20011.12|19891.12|20009.83|19889.83|10
1629140060000|2021-08-16 18:54:20|20011.07|19891.07|20010.62|19890.62|20011.4|19891.4|20010.03|19890.03|8
1629140070000|2021-08-16 18:54:30|20010.69|19890.69|20010.12|19890.12|20011.17|19891.17|20008.85|19888.85|9
1629140080000|2021-08-16 18:54:40|20009.96|19889.96|20008.96|19888.96|20010.13|19890.13|20008.96|19888.96|8
1629140090000|2021-08-16 18:54:50|20008.83|19888.83|20006.64|19886.64|20008.83|19888.83|20005.47|19885.47|10
1629140100000|2021-08-16 18:55:00|20007.84|19887.84|20014.83|19894.83|20014.83|19894.83|20007.84|19887.84|10
1629140110000|2021-08-16 18:55:10|20016.17|19896.17|20018.31|19898.31|20018.31|19898.31|20016.17|19896.17|10
1629140120000|2021-08-16 18:55:20|20017.82|19897.82|20019.69|19899.69|20019.69|19899.69|20017.29|19897.29|10
1629140130000|2021-08-16 18:55:30|20020.08|19900.08|20015.97|19895.97|20021.29|19901.29|20015.97|19895.97|10
1629140140000|2021-08-16 18:55:40|20015.96|19895.96|20007.51|19887.51|20015.96|19895.96|20007.51|19887.51|10
1629140150000|2021-08-16 18:55:50|20007.5|19887.5|19999.43|19879.43|20007.5|19887.5|19999.43|19879.43|10
1629140160000|2021-08-16 18:56:00|19999.67|19879.67|19984.37|19864.37|19999.67|19879.67|19984.34|19864.34|10
1629140170000|2021-08-16 18:56:10|19984.34|19864.34|19981.64|19861.64|19984.34|19864.34|19981.48|19861.48|10
1629140180000|2021-08-16 18:56:20|19981.68|19861.68|19974.33|19854.33|19981.68|19861.68|19974.33|19854.33|10
1629140190000|2021-08-16 18:56:30|19974.3|19854.3|19973.4|19853.4|19974.3|19854.3|19971.4|19851.4|10
1629140200000|2021-08-16 18:56:40|19973.22|19853.22|19971.42|19851.42|19973.22|19853.22|19971.42|19851.42|10
1629140210000|2021-08-16 18:56:50|19972.65|19852.65|19970.65|19850.65|19972.65|19852.65|19969.39|19849.39|10
1629140220000|2021-08-16 18:57:00|19970.62|19850.62|19973.98|19853.98|19974.15|19854.15|19970.45|19850.45|9
1629140230000|2021-08-16 18:57:10|19973.74|19853.74|19979.38|19859.38|19979.38|19859.38|19973.74|19853.74|9
1629140240000|2021-08-16 18:57:20|19979.06|19859.06|19982.8|19862.8|19982.86|19862.86|19979.06|19859.06|8
1629140250000|2021-08-16 18:57:30|19982.37|19862.37|19985.52|19865.52|19985.52|19865.52|19981.94|19861.94|10
1629140260000|2021-08-16 18:57:40|19986.3|19866.3|19991.57|19871.57|19991.57|19871.57|19986.3|19866.3|10
1629140270000|2021-08-16 18:57:50|19993.12|19873.12|20000.47|19880.47|20000.47|19880.47|19993.12|19873.12|10
1629140280000|2021-08-16 18:58:00|20001.18|19881.18|20015.45|19895.45|20015.45|19895.45|20001.18|19881.18|10
1629140290000|2021-08-16 18:58:10|20016.23|19896.23|20021.36|19901.36|20021.36|19901.36|20016.23|19896.23|10
1629140300000|2021-08-16 18:58:20|20021.18|19901.18|20022.11|19902.11|20022.59|19902.59|20021.14|19901.14|10
1629140310000|2021-08-16 18:58:30|20022.41|19902.41|20025.63|19905.63|20025.63|19905.63|20022.41|19902.41|10
1629140320000|2021-08-16 18:58:40|20025.78|19905.78|20023.14|19903.14|20025.99|19905.99|20023.14|19903.14|10
1629140330000|2021-08-16 18:58:50|20022.04|19902.04|20018.85|19898.85|20022.04|19902.04|20018.8|19898.8|10
1629140340000|2021-08-16 18:59:00|20018.42|19898.42|20016.75|19896.75|20018.42|19898.42|20015.54|19895.54|10
1629140350000|2021-08-16 18:59:10|20016.32|19896.32|20013.87|19893.87|20016.35|19896.35|20013.42|19893.42|10
1629140360000|2021-08-16 18:59:20|20013.69|19893.69|20017.65|19897.65|20017.72|19897.72|20013.69|19893.69|10
1629140370000|2021-08-16 18:59:30|20017.9|19897.9|20020.82|19900.82|20021.58|19901.58|20017.9|19897.9|10
1629140380000|2021-08-16 18:59:40|20020.87|19900.87|20021.36|19901.36|20021.36|19901.36|20018.98|19898.98|9
1629140390000|2021-08-16 18:59:50|20021.56|19901.56|20021.7|19901.7|20022.07|19902.07|20020.46|19900.46|9
1629140400000|2021-08-16 19:00:00|20021.71|19901.71|20018.29|19898.29|20023.16|19903.16|20018.29|19898.29|10
1629140410000|2021-08-16 19:00:10|20018.56|19898.56|20006.58|19886.58|20018.56|19898.56|20006.58|19886.58|10
1629140420000|2021-08-16 19:00:20|20006.31|19886.31|19994.94|19874.94|20007.29|19887.29|19994.94|19874.94|9
1629140430000|2021-08-16 19:00:30|19994.57|19874.57|19989.17|19869.17|19994.57|19874.57|19988.7|19868.7|10
1629140440000|2021-08-16 19:00:40|19989.67|19869.67|19987.36|19867.36|19989.67|19869.67|19987.03|19867.03|10
1629140450000|2021-08-16 19:00:50|19987.32|19867.32|19982.6|19862.6|19987.32|19867.32|19982.59|19862.59|10
1629140460000|2021-08-16 19:01:00|19982.51|19862.51|19984.11|19864.11|19984.11|19864.11|19982.29|19862.29|10
1629140470000|2021-08-16 19:01:10|19984.55|19864.55|19985.61|19865.61|19986.34|19866.34|19984.55|19864.55|10
1629140480000|2021-08-16 19:01:20|19985.65|19865.65|19985.26|19865.26|19985.68|19865.68|19985.2|19865.2|10
1629140490000|2021-08-16 19:01:30|19985.27|19865.27|19984.84|19864.84|19985.9|19865.9|19984.26|19864.26|9
1629140500000|2021-08-16 19:01:40|19985.25|19865.25|19985.66|19865.66|19985.76|19865.76|19985.25|19865.25|7
1629140510000|2021-08-16 19:01:50|19984.68|19864.68|19982.95|19862.95|19984.68|19864.68|19982.95|19862.95|10
1629140520000|2021-08-16 19:02:00|19983.24|19863.24|19981.88|19861.88|19983.54|19863.54|19981.88|19861.88|10
1629140530000|2021-08-16 19:02:10|19981.67|19861.67|19984.07|19864.07|19984.76|19864.76|19981.67|19861.67|10
1629140540000|2021-08-16 19:02:20|19983.63|19863.63|19982.57|19862.57|19983.63|19863.63|19982.46|19862.46|10
1629140550000|2021-08-16 19:02:30|19982.8|19862.8|19984|19864|19984.41|19864.41|19982.8|19862.8|10
1629140560000|2021-08-16 19:02:40|19984.01|19864.01|19986.3|19866.3|19986.43|19866.43|19983.99|19863.99|10
1629140570000|2021-08-16 19:02:50|19986.8|19866.8|19982.73|19862.73|19986.8|19866.8|19982.73|19862.73|10
1629140580000|2021-08-16 19:03:00|19982.59|19862.59|19983.34|19863.34|19983.85|19863.85|19982.58|19862.58|10
1629140590000|2021-08-16 19:03:10|19983.49|19863.49|19975.04|19855.04|19983.49|19863.49|19974.57|19854.57|10
1629140600000|2021-08-16 19:03:20|19972.15|19852.15|19969.9|19849.9|19972.37|19852.37|19969.46|19849.46|10
1629140610000|2021-08-16 19:03:30|19969.38|19849.38|19970.81|19850.81|19971.14|19851.14|19968.97|19848.97|10
1629140620000|2021-08-16 19:03:40|19971.27|19851.27|19971.02|19851.02|19971.36|19851.36|19969.67|19849.67|9
1629140630000|2021-08-16 19:03:50|19970.63|19850.63|19965.35|19845.35|19970.63|19850.63|19965.35|19845.35|10
1629140640000|2021-08-16 19:04:00|19965.24|19845.24|19961.17|19841.17|19965.52|19845.52|19961.17|19841.17|10
1629140650000|2021-08-16 19:04:10|19961.24|19841.24|19965.24|19845.24|19965.75|19845.75|19961.23|19841.23|10
1629140660000|2021-08-16 19:04:20|19964.62|19844.62|19964.21|19844.21|19966.4|19846.4|19964.14|19844.14|10
1629140670000|2021-08-16 19:04:30|19964.24|19844.24|19964.93|19844.93|19965.74|19845.74|19964.24|19844.24|10
1629140680000|2021-08-16 19:04:40|19964.96|19844.96|19965.06|19845.06|19965.18|19845.18|19964.62|19844.62|10
1629140690000|2021-08-16 19:04:50|19965.3|19845.3|19964.86|19844.86|19965.68|19845.68|19964.86|19844.86|7
1629140700000|2021-08-16 19:05:00|19963.54|19843.54|19964.93|19844.93|19965.04|19845.04|19962.44|19842.44|10
1629140710000|2021-08-16 19:05:10|19966.23|19846.23|19968.95|19848.95|19968.95|19848.95|19966.23|19846.23|10
1629140720000|2021-08-16 19:05:20|19969.53|19849.53|19970.22|19850.22|19972.22|19852.22|19969.53|19849.53|8
1629140730000|2021-08-16 19:05:30|19975.38|19855.38|19974.26|19854.26|19975.38|19855.38|19974.26|19854.26|10
1629140740000|2021-08-16 19:05:40|19972.91|19852.91|19972.56|19852.56|19973.17|19853.17|19972.56|19852.56|7
1629140750000|2021-08-16 19:05:50|19972.64|19852.64|19974.12|19854.12|19974.12|19854.12|19972.1|19852.1|10
1629140760000|2021-08-16 19:06:00|19974.28|19854.28|19976.56|19856.56|19976.56|19856.56|19974.01|19854.01|10
1629140770000|2021-08-16 19:06:10|19975.41|19855.41|19975.18|19855.18|19975.55|19855.55|19974.97|19854.97|8
1629140780000|2021-08-16 19:06:20|19975.23|19855.23|19975.95|19855.95|19975.95|19855.95|19975.23|19855.23|7
1629140790000|2021-08-16 19:06:30|19976.36|19856.36|19976.51|19856.51|19976.52|19856.52|19976.16|19856.16|10
1629140800000|2021-08-16 19:06:40|19976.72|19856.72|19981.38|19861.38|19981.38|19861.38|19976.72|19856.72|10
1629140810000|2021-08-16 19:06:50|19981.9|19861.9|19984.74|19864.74|19985.15|19865.15|19981.9|19861.9|10
1629140820000|2021-08-16 19:07:00|19985.83|19865.83|19984.02|19864.02|19986.15|19866.15|19984.02|19864.02|9
1629140830000|2021-08-16 19:07:10|19985.3|19865.3|19986.66|19866.66|19986.66|19866.66|19985.03|19865.03|10
1629140840000|2021-08-16 19:07:20|19987.02|19867.02|19988.07|19868.07|19988.07|19868.07|19986.4|19866.4|10
1629140850000|2021-08-16 19:07:30|19987.82|19867.82|19988.51|19868.51|19988.61|19868.61|19987.68|19867.68|10
1629140860000|2021-08-16 19:07:40|19988.57|19868.57|19988.73|19868.73|19988.73|19868.73|19986.83|19866.83|9
1629140870000|2021-08-16 19:07:50|19988.68|19868.68|19987.53|19867.53|19989.52|19869.52|19987.53|19867.53|10
1629140880000|2021-08-16 19:08:00|19987.24|19867.24|19990.02|19870.02|19990.02|19870.02|19987.24|19867.24|10
1629140890000|2021-08-16 19:08:10|19989.01|19869.01|19992.6|19872.6|19992.6|19872.6|19989.01|19869.01|10
1629140900000|2021-08-16 19:08:20|19992.67|19872.67|19993.82|19873.82|19994.27|19874.27|19992.67|19872.67|9
1629140910000|2021-08-16 19:08:30|19994.46|19874.46|19994.3|19874.3|19994.46|19874.46|19993.63|19873.63|9
1629140920000|2021-08-16 19:08:40|19994.25|19874.25|19994.14|19874.14|19994.25|19874.25|19993.67|19873.67|10
1629140930000|2021-08-16 19:08:50|19993.95|19873.95|19992.06|19872.06|19994.15|19874.15|19992.06|19872.06|9
1629140940000|2021-08-16 19:09:00|19992.28|19872.28|19994.24|19874.24|19994.24|19874.24|19992.21|19872.21|10
1629140950000|2021-08-16 19:09:10|19994.31|19874.31|19994.73|19874.73|19995.76|19875.76|19993.51|19873.51|10
1629140960000|2021-08-16 19:09:20|19994.8|19874.8|19996.63|19876.63|19996.63|19876.63|19994.8|19874.8|9
1629140970000|2021-08-16 19:09:30|19996.61|19876.61|19995.45|19875.45|19996.61|19876.61|19995.17|19875.17|10
1629140980000|2021-08-16 19:09:40|19995.47|19875.47|19994.19|19874.19|19995.61|19875.61|19994.19|19874.19|9
1629140990000|2021-08-16 19:09:50|19993.85|19873.85|19992.36|19872.36|19993.85|19873.85|19991.56|19871.56|9
1629141000000|2021-08-16 19:10:00|19992.43|19872.43|19991.12|19871.12|19992.44|19872.44|19991.12|19871.12|9
1629141010000|2021-08-16 19:10:10|19991.38|19871.38|19993.81|19873.81|19993.81|19873.81|19991.17|19871.17|10
1629141020000|2021-08-16 19:10:20|19994.14|19874.14|19994.61|19874.61|19995.91|19875.91|19994.14|19874.14|10
1629141030000|2021-08-16 19:10:30|19993.37|19873.37|19990.9|19870.9|19994.08|19874.08|19990.9|19870.9|10
1629141040000|2021-08-16 19:10:40|19990.78|19870.78|19993.28|19873.28|19993.28|19873.28|19990.78|19870.78|10
1629141050000|2021-08-16 19:10:50|19992.24|19872.24|19983.1|19863.1|19992.24|19872.24|19983.1|19863.1|10
1629141060000|2021-08-16 19:11:00|19980.66|19860.66|19964.84|19844.84|19980.66|19860.66|19964.84|19844.84|10
1629141070000|2021-08-16 19:11:10|19964.29|19844.29|19963|19843|19964.34|19844.34|19962.83|19842.83|10
1629141080000|2021-08-16 19:11:20|19963.07|19843.07|19962.64|19842.64|19964.57|19844.57|19962.15|19842.15|10
1629141090000|2021-08-16 19:11:30|19962.5|19842.5|19955.07|19835.07|19962.5|19842.5|19955.07|19835.07|10
1629141100000|2021-08-16 19:11:40|19954.99|19834.99|19956.81|19836.81|19956.81|19836.81|19954.98|19834.98|9
1629141110000|2021-08-16 19:11:50|19957.07|19837.07|19948.13|19828.13|19957.26|19837.26|19948.13|19828.13|10
1629141120000|2021-08-16 19:12:00|19947.67|19827.67|19947.41|19827.41|19948.65|19828.65|19945.16|19825.16|10
1629141130000|2021-08-16 19:12:10|19948.46|19828.46|19942.49|19822.49|19948.46|19828.46|19942.49|19822.49|10
1629141140000|2021-08-16 19:12:20|19942.23|19822.23|19947.34|19827.34|19947.34|19827.34|19942.23|19822.23|10
1629141150000|2021-08-16 19:12:30|19947.07|19827.07|19947.31|19827.31|19947.34|19827.34|19945.21|19825.21|10
1629141160000|2021-08-16 19:12:40|19947.36|19827.36|19942.01|19822.01|19947.36|19827.36|19942.01|19822.01|10
1629141170000|2021-08-16 19:12:50|19941.76|19821.76|19942.66|19822.66|19943.55|19823.55|19941.76|19821.76|10
1629141180000|2021-08-16 19:13:00|19942.53|19822.53|19941.96|19821.96|19942.53|19822.53|19941.38|19821.38|10
1629141190000|2021-08-16 19:13:10|19940.59|19820.59|19939.27|19819.27|19940.59|19820.59|19937.61|19817.61|10
1629141200000|2021-08-16 19:13:20|19937.96|19817.96|19940.4|19820.4|19940.4|19820.4|19937.96|19817.96|10
1629141210000|2021-08-16 19:13:30|19940.9|19820.9|19936.54|19816.54|19940.9|19820.9|19936.54|19816.54|10
1629141220000|2021-08-16 19:13:40|19936.25|19816.25|19929.95|19809.95|19936.25|19816.25|19929.95|19809.95|10
1629141230000|2021-08-16 19:13:50|19927.56|19807.56|19920.12|19800.12|19927.56|19807.56|19920.12|19800.12|10
1629141240000|2021-08-16 19:14:00|19919.83|19799.83|19919.14|19799.14|19920.06|19800.06|19917.64|19797.64|10
1629141250000|2021-08-16 19:14:10|19918.91|19798.91|19914.65|19794.65|19920.2|19800.2|19914.65|19794.65|10
1629141260000|2021-08-16 19:14:20|19914.82|19794.82|19912.98|19792.98|19914.82|19794.82|19912.24|19792.24|10
1629141270000|2021-08-16 19:14:30|19912.67|19792.67|19911.4|19791.4|19912.67|19792.67|19911.33|19791.33|10
1629141280000|2021-08-16 19:14:40|19909.36|19789.36|19907.17|19787.17|19909.5|19789.5|19907.17|19787.17|10
1629141290000|2021-08-16 19:14:50|19909.49|19789.49|19911.5|19791.5|19911.5|19791.5|19908.71|19788.71|10
1629141300000|2021-08-16 19:15:00|19911.58|19791.58|19913.17|19793.17|19913.17|19793.17|19910.67|19790.67|10
1629141310000|2021-08-16 19:15:10|19912.62|19792.62|19912.14|19792.14|19912.99|19792.99|19911.57|19791.57|10
1629141320000|2021-08-16 19:15:20|19912.22|19792.22|19913.32|19793.32|19913.32|19793.32|19911.53|19791.53|10
1629141330000|2021-08-16 19:15:30|19913.66|19793.66|19919.1|19799.1|19919.1|19799.1|19913.66|19793.66|10
1629141340000|2021-08-16 19:15:40|19919.76|19799.76|19928.69|19808.69|19928.69|19808.69|19919.76|19799.76|10
1629141350000|2021-08-16 19:15:50|19931.55|19811.55|19935.84|19815.84|19935.84|19815.84|19931.55|19811.55|10
1629141360000|2021-08-16 19:16:00|19936.45|19816.45|19934.36|19814.36|19936.86|19816.86|19934.36|19814.36|10
1629141370000|2021-08-16 19:16:10|19935.99|19815.99|19938.36|19818.36|19938.65|19818.65|19935.99|19815.99|9
1629141380000|2021-08-16 19:16:20|19937.74|19817.74|19939.51|19819.51|19939.51|19819.51|19935.03|19815.03|9
1629141390000|2021-08-16 19:16:30|19939.77|19819.77|19942.64|19822.64|19942.64|19822.64|19939.18|19819.18|10
1629141400000|2021-08-16 19:16:40|19943.06|19823.06|19944.5|19824.5|19945.31|19825.31|19943.06|19823.06|10
1629141410000|2021-08-16 19:16:50|19944.27|19824.27|19945.1|19825.1|19945.1|19825.1|19944.27|19824.27|10
1629141420000|2021-08-16 19:17:00|19944.6|19824.6|19946.38|19826.38|19946.49|19826.49|19944.45|19824.45|10
1629141430000|2021-08-16 19:17:10|19946.48|19826.48|19946.57|19826.57|19946.88|19826.88|19946.02|19826.02|9
1629141440000|2021-08-16 19:17:20|19946.61|19826.61|19947.25|19827.25|19947.49|19827.49|19945.68|19825.68|10
1629141450000|2021-08-16 19:17:30|19947.58|19827.58|19950.69|19830.69|19950.69|19830.69|19947.53|19827.53|10
1629141460000|2021-08-16 19:17:40|19950.43|19830.43|19947.76|19827.76|19950.43|19830.43|19947.76|19827.76|9
1629141470000|2021-08-16 19:17:50|19948.28|19828.28|19948.45|19828.45|19948.67|19828.67|19948.21|19828.21|9
1629141480000|2021-08-16 19:18:00|19948.58|19828.58|19947.33|19827.33|19949.07|19829.07|19946.37|19826.37|10
1629141490000|2021-08-16 19:18:10|19946.68|19826.68|19942.31|19822.31|19946.68|19826.68|19942.15|19822.15|10
1629141500000|2021-08-16 19:18:20|19942.27|19822.27|19937.44|19817.44|19942.27|19822.27|19937.44|19817.44|10
1629141510000|2021-08-16 19:18:30|19937.51|19817.51|19937.32|19817.32|19937.51|19817.51|19935.86|19815.86|10
1629141520000|2021-08-16 19:18:40|19936.2|19816.2|19933.94|19813.94|19936.2|19816.2|19932.79|19812.79|10
1629141530000|2021-08-16 19:18:50|19932.64|19812.64|19933|19813|19933|19813|19931.68|19811.68|8
1629141540000|2021-08-16 19:19:00|19931.5|19811.5|19931.92|19811.92|19931.92|19811.92|19930.63|19810.63|9
1629141550000|2021-08-16 19:19:10|19932.2|19812.2|19933.49|19813.49|19934.46|19814.46|19932.1|19812.1|10
1629141560000|2021-08-16 19:19:20|19933.79|19813.79|19937.23|19817.23|19937.23|19817.23|19933.79|19813.79|10
1629141570000|2021-08-16 19:19:30|19937.41|19817.41|19941.05|19821.05|19941.38|19821.38|19937.41|19817.41|10
1629141580000|2021-08-16 19:19:40|19941.21|19821.21|19942.93|19822.93|19943.18|19823.18|19940.45|19820.45|8
1629141590000|2021-08-16 19:19:50|19942.77|19822.77|19942|19822|19943.09|19823.09|19941.84|19821.84|8
1629141600000|2021-08-16 19:20:00|19941.87|19821.87|19939.19|19819.19|19943.1|19823.1|19939.19|19819.19|9
1629141610000|2021-08-16 19:20:10|19939.03|19819.03|19939.8|19819.8|19940.25|19820.25|19939.03|19819.03|9
1629141620000|2021-08-16 19:20:20|19939.35|19819.35|19940.62|19820.62|19940.7|19820.7|19938.12|19818.12|10
1629141630000|2021-08-16 19:20:30|19939.31|19819.31|19943.17|19823.17|19943.17|19823.17|19939.15|19819.15|9
1629141640000|2021-08-16 19:20:40|19945.2|19825.2|19946.62|19826.62|19947.54|19827.54|19945.07|19825.07|10
1629141650000|2021-08-16 19:20:50|19946.83|19826.83|19946.41|19826.41|19946.95|19826.95|19945.52|19825.52|9
1629141660000|2021-08-16 19:21:00|19947.64|19827.64|19946.56|19826.56|19947.64|19827.64|19946.56|19826.56|8
1629141670000|2021-08-16 19:21:10|19946.5|19826.5|19946.14|19826.14|19946.5|19826.5|19945.51|19825.51|10
1629141680000|2021-08-16 19:21:20|19946.26|19826.26|19945.27|19825.27|19946.32|19826.32|19945.27|19825.27|9
1629141690000|2021-08-16 19:21:30|19945.28|19825.28|19944.95|19824.95|19945.28|19825.28|19943.42|19823.42|10
1629141700000|2021-08-16 19:21:40|19945.09|19825.09|19944.58|19824.58|19945.27|19825.27|19944.58|19824.58|9
1629141710000|2021-08-16 19:21:50|19944.61|19824.61|19943.39|19823.39|19944.9|19824.9|19943.39|19823.39|9
1629141720000|2021-08-16 19:22:00|19943.27|19823.27|19942.47|19822.47|19943.71|19823.71|19942.47|19822.47|10
1629141730000|2021-08-16 19:22:10|19942.46|19822.46|19940.99|19820.99|19942.46|19822.46|19940.82|19820.82|10
1629141740000|2021-08-16 19:22:20|19940.69|19820.69|19940.48|19820.48|19942.4|19822.4|19940.48|19820.48|8
1629141750000|2021-08-16 19:22:30|19940.46|19820.46|19941.37|19821.37|19941.37|19821.37|19939.83|19819.83|9
1629141760000|2021-08-16 19:22:40|19941.26|19821.26|19938.67|19818.67|19941.55|19821.55|19938.67|19818.67|10
1629141770000|2021-08-16 19:22:50|19938.42|19818.42|19936.03|19816.03|19938.49|19818.49|19936.03|19816.03|9
1629141780000|2021-08-16 19:23:00|19935.54|19815.54|19933.09|19813.09|19935.54|19815.54|19933.09|19813.09|10
1629141790000|2021-08-16 19:23:10|19934.31|19814.31|19936|19816|19936.27|19816.27|19934.21|19814.21|9
1629141800000|2021-08-16 19:23:20|19936.09|19816.09|19934.36|19814.36|19936.09|19816.09|19934.34|19814.34|10
1629141810000|2021-08-16 19:23:30|19934.59|19814.59|19934.95|19814.95|19934.95|19814.95|19933.96|19813.96|10
1629141820000|2021-08-16 19:23:40|19935.58|19815.58|19936.26|19816.26|19936.26|19816.26|19933.87|19813.87|8
1629141830000|2021-08-16 19:23:50|19936.21|19816.21|19938.14|19818.14|19938.14|19818.14|19936|19816|10
1629141840000|2021-08-16 19:24:00|19938.19|19818.19|19936.04|19816.04|19938.19|19818.19|19936.04|19816.04|10
1629141850000|2021-08-16 19:24:10|19935.86|19815.86|19928.22|19808.22|19935.86|19815.86|19928.22|19808.22|10
1629141860000|2021-08-16 19:24:20|19927.62|19807.62|19920.22|19800.22|19927.62|19807.62|19920.22|19800.22|10
1629141870000|2021-08-16 19:24:30|19917.94|19797.94|19911.57|19791.57|19917.94|19797.94|19911.57|19791.57|10
1629141880000|2021-08-16 19:24:40|19911.38|19791.38|19907.69|19787.69|19911.5|19791.5|19907.53|19787.53|10
1629141890000|2021-08-16 19:24:50|19906.93|19786.93|19891.1|19771.1|19906.93|19786.93|19890.42|19770.42|10
1629141900000|2021-08-16 19:25:00|19890.92|19770.92|19894.15|19774.15|19894.15|19774.15|19890.69|19770.69|10
1629141910000|2021-08-16 19:25:10|19894.4|19774.4|19893.71|19773.71|19895.54|19775.54|19893.71|19773.71|10
1629141920000|2021-08-16 19:25:20|19893.7|19773.7|19891.2|19771.2|19893.7|19773.7|19889.07|19769.07|10
1629141930000|2021-08-16 19:25:30|19891.82|19771.82|19889.69|19769.69|19893.19|19773.19|19889.68|19769.68|10
1629141940000|2021-08-16 19:25:40|19890.78|19770.78|19889.43|19769.43|19891.28|19771.28|19889.43|19769.43|9
1629141950000|2021-08-16 19:25:50|19889.73|19769.73|19891.01|19771.01|19891.01|19771.01|19889.5|19769.5|9
1629141960000|2021-08-16 19:26:00|19891.15|19771.15|19889.52|19769.52|19892.44|19772.44|19889.52|19769.52|10
1629141970000|2021-08-16 19:26:10|19889.3|19769.3|19876.32|19756.32|19889.3|19769.3|19876.32|19756.32|10
1629141980000|2021-08-16 19:26:20|19873.25|19753.25|19868.56|19748.56|19873.25|19753.25|19865.88|19745.88|10
1629141990000|2021-08-16 19:26:30|19866.82|19746.82|19862.02|19742.02|19866.82|19746.82|19860.69|19740.69|10
1629142000000|2021-08-16 19:26:40|19860.44|19740.44|19858.9|19738.9|19861.07|19741.07|19858.86|19738.86|10
1629142010000|2021-08-16 19:26:50|19858.87|19738.87|19860.52|19740.52|19860.52|19740.52|19858.66|19738.66|10
1629142020000|2021-08-16 19:27:00|19859.19|19739.19|19861.32|19741.32|19861.32|19741.32|19858.42|19738.42|9
1629142030000|2021-08-16 19:27:10|19862.18|19742.18|19862.77|19742.77|19862.77|19742.77|19860.28|19740.28|10
1629142040000|2021-08-16 19:27:20|19863.23|19743.23|19859.96|19739.96|19863.46|19743.46|19859.96|19739.96|10
1629142050000|2021-08-16 19:27:30|19860.18|19740.18|19856.25|19736.25|19860.18|19740.18|19856.11|19736.11|10
1629142060000|2021-08-16 19:27:40|19856.53|19736.53|19858.7|19738.7|19858.76|19738.76|19856.53|19736.53|10
1629142070000|2021-08-16 19:27:50|19858.65|19738.65|19843.92|19723.92|19858.65|19738.65|19843.47|19723.47|10
1629142080000|2021-08-16 19:28:00|19844.21|19724.21|19842.05|19722.05|19844.96|19724.96|19840.29|19720.29|10
1629142090000|2021-08-16 19:28:10|19840.66|19720.66|19843.59|19723.59|19846|19726|19840.66|19720.66|10
1629142100000|2021-08-16 19:28:20|19843.77|19723.77|19836.57|19716.57|19843.77|19723.77|19836.57|19716.57|10
1629142110000|2021-08-16 19:28:30|19837.56|19717.56|19830.48|19710.48|19837.56|19717.56|19830.48|19710.48|10
1629142120000|2021-08-16 19:28:40|19830.63|19710.63|19830.01|19710.01|19830.63|19710.63|19829.18|19709.18|10
1629142130000|2021-08-16 19:28:50|19829.9|19709.9|19829.19|19709.19|19829.9|19709.9|19827.89|19707.89|10
1629142140000|2021-08-16 19:29:00|19829.11|19709.11|19827.15|19707.15|19830.76|19710.76|19827.15|19707.15|10
1629142150000|2021-08-16 19:29:10|19827.1|19707.1|19818.92|19698.92|19827.1|19707.1|19818.92|19698.92|10
1629142160000|2021-08-16 19:29:20|19819.46|19699.46|19816.06|19696.06|19819.92|19699.92|19816.06|19696.06|10
1629142170000|2021-08-16 19:29:30|19815.17|19695.17|19814.37|19694.37|19815.17|19695.17|19812.57|19692.57|10
1629142180000|2021-08-16 19:29:40|19814.82|19694.82|19816.66|19696.66|19817.48|19697.48|19814.82|19694.82|9
1629142190000|2021-08-16 19:29:50|19815.45|19695.45|19814.81|19694.81|19815.93|19695.93|19814.81|19694.81|9
1629142200000|2021-08-16 19:30:00|19814.37|19694.37|19811.48|19691.48|19814.37|19694.37|19811.37|19691.37|10
1629142210000|2021-08-16 19:30:10|19811.76|19691.76|19811.28|19691.28|19811.91|19691.91|19810.75|19690.75|10
1629142220000|2021-08-16 19:30:20|19811.42|19691.42|19810.67|19690.67|19812.68|19692.68|19810.2|19690.2|9
1629142230000|2021-08-16 19:30:30|19811.92|19691.92|19812.3|19692.3|19812.3|19692.3|19809.54|19689.54|9
1629142240000|2021-08-16 19:30:40|19811.73|19691.73|19810.58|19690.58|19812.06|19692.06|19810.56|19690.56|10
1629142250000|2021-08-16 19:30:50|19810.57|19690.57|19817.47|19697.47|19817.47|19697.47|19810.57|19690.57|10
1629142260000|2021-08-16 19:31:00|19819.17|19699.17|19827.3|19707.3|19827.3|19707.3|19819.17|19699.17|10
1629142270000|2021-08-16 19:31:10|19826.91|19706.91|19826.85|19706.85|19827.77|19707.77|19824.4|19704.4|10
1629142280000|2021-08-16 19:31:20|19827.18|19707.18|19829.48|19709.48|19829.48|19709.48|19827.18|19707.18|9
1629142290000|2021-08-16 19:31:30|19830.68|19710.68|19832.15|19712.15|19832.16|19712.16|19829.86|19709.86|10
1629142300000|2021-08-16 19:31:40|19832.46|19712.46|19832.08|19712.08|19832.88|19712.88|19831.64|19711.64|9
1629142310000|2021-08-16 19:31:50|19832.66|19712.66|19835.04|19715.04|19835.04|19715.04|19832.66|19712.66|10
1629142320000|2021-08-16 19:32:00|19833.54|19713.54|19833.21|19713.21|19833.9|19713.9|19831.47|19711.47|10
1629142330000|2021-08-16 19:32:10|19833.13|19713.13|19835.72|19715.72|19836.07|19716.07|19833.13|19713.13|10
1629142340000|2021-08-16 19:32:20|19835.8|19715.8|19839.75|19719.75|19839.75|19719.75|19835.8|19715.8|10
1629142350000|2021-08-16 19:32:30|19838.31|19718.31|19838.54|19718.54|19839.66|19719.66|19836.87|19716.87|10
1629142360000|2021-08-16 19:32:40|19838.49|19718.49|19839.61|19719.61|19839.61|19719.61|19837.01|19717.01|10
1629142370000|2021-08-16 19:32:50|19839.35|19719.35|19840.99|19720.99|19840.99|19720.99|19839.35|19719.35|10
1629142380000|2021-08-16 19:33:00|19841.05|19721.05|19848.45|19728.45|19848.45|19728.45|19841.05|19721.05|9
1629142390000|2021-08-16 19:33:10|19849.44|19729.44|19855.35|19735.35|19855.35|19735.35|19849.44|19729.44|10
1629142400000|2021-08-16 19:33:20|19855.49|19735.49|19860.06|19740.06|19861.04|19741.04|19855.49|19735.49|10
1629142410000|2021-08-16 19:33:30|19859.77|19739.77|19857.28|19737.28|19859.77|19739.77|19857.25|19737.25|10
1629142420000|2021-08-16 19:33:40|19857.04|19737.04|19861.02|19741.02|19861.02|19741.02|19857.04|19737.04|10
1629142430000|2021-08-16 19:33:50|19861.18|19741.18|19861.83|19741.83|19862.15|19742.15|19860.9|19740.9|10
1629142440000|2021-08-16 19:34:00|19861.64|19741.64|19860.19|19740.19|19861.64|19741.64|19859.94|19739.94|10
1629142450000|2021-08-16 19:34:10|19860.14|19740.14|19860.74|19740.74|19861.35|19741.35|19860.05|19740.05|10
1629142460000|2021-08-16 19:34:20|19860.65|19740.65|19854.31|19734.31|19860.72|19740.72|19854.31|19734.31|10
1629142470000|2021-08-16 19:34:30|19852.67|19732.67|19848.16|19728.16|19852.73|19732.73|19847.78|19727.78|10
1629142480000|2021-08-16 19:34:40|19847.79|19727.79|19847.36|19727.36|19847.79|19727.79|19845.83|19725.83|10
1629142490000|2021-08-16 19:34:50|19846.69|19726.69|19847|19727|19847.72|19727.72|19845.89|19725.89|10
1629142500000|2021-08-16 19:35:00|19845.56|19725.56|19844.28|19724.28|19845.56|19725.56|19842.32|19722.32|10
1629142510000|2021-08-16 19:35:10|19843.78|19723.78|19843.37|19723.37|19843.97|19723.97|19843.1|19723.1|10
1629142520000|2021-08-16 19:35:20|19843.76|19723.76|19845.23|19725.23|19845.97|19725.97|19843.76|19723.76|10
1629142530000|2021-08-16 19:35:30|19845.31|19725.31|19850.05|19730.05|19850.05|19730.05|19845.31|19725.31|10
1629142540000|2021-08-16 19:35:40|19849.9|19729.9|19854.75|19734.75|19854.75|19734.75|19848.99|19728.99|10
1629142550000|2021-08-16 19:35:50|19853.43|19733.43|19861.58|19741.58|19861.58|19741.58|19853.43|19733.43|10
1629142560000|2021-08-16 19:36:00|19861.92|19741.92|19864.41|19744.41|19864.41|19744.41|19861.92|19741.92|10
1629142570000|2021-08-16 19:36:10|19864.42|19744.42|19868.28|19748.28|19868.28|19748.28|19864.42|19744.42|10
1629142580000|2021-08-16 19:36:20|19868.3|19748.3|19867.55|19747.55|19868.3|19748.3|19865.96|19745.96|10
1629142590000|2021-08-16 19:36:30|19867.58|19747.58|19865.06|19745.06|19867.58|19747.58|19864.64|19744.64|10
1629142600000|2021-08-16 19:36:40|19865.05|19745.05|19866.43|19746.43|19866.43|19746.43|19864.9|19744.9|9
1629142610000|2021-08-16 19:36:50|19866.28|19746.28|19867.78|19747.78|19867.78|19747.78|19866|19746|10
1629142620000|2021-08-16 19:37:00|19868.15|19748.15|19870.56|19750.56|19870.72|19750.72|19868.15|19748.15|10
1629142630000|2021-08-16 19:37:10|19870.89|19750.89|19871.12|19751.12|19871.96|19751.96|19870.78|19750.78|10
1629142640000|2021-08-16 19:37:20|19871.39|19751.39|19872.56|19752.56|19872.56|19752.56|19870.31|19750.31|10
1629142650000|2021-08-16 19:37:30|19871.99|19751.99|19869.28|19749.28|19871.99|19751.99|19869.28|19749.28|10
1629142660000|2021-08-16 19:37:40|19870.41|19750.41|19869.39|19749.39|19870.41|19750.41|19868.78|19748.78|9
1629142670000|2021-08-16 19:37:50|19869.45|19749.45|19870.01|19750.01|19870.47|19750.47|19869.45|19749.45|9
1629142680000|2021-08-16 19:38:00|19868.66|19748.66|19863.25|19743.25|19869.4|19749.4|19863.25|19743.25|10
1629142690000|2021-08-16 19:38:10|19862.41|19742.41|19859.21|19739.21|19862.41|19742.41|19858.73|19738.73|10
1629142700000|2021-08-16 19:38:20|19858.69|19738.69|19858.89|19738.89|19859.01|19739.01|19857.99|19737.99|10
1629142710000|2021-08-16 19:38:30|19858.59|19738.59|19860.88|19740.88|19860.88|19740.88|19857.42|19737.42|10
1629142720000|2021-08-16 19:38:40|19862.29|19742.29|19864.35|19744.35|19864.35|19744.35|19862.29|19742.29|10
1629142730000|2021-08-16 19:38:50|19864.52|19744.52|19871.55|19751.55|19871.55|19751.55|19864.52|19744.52|9
1629142740000|2021-08-16 19:39:00|19871.27|19751.27|19875.28|19755.28|19875.28|19755.28|19871.27|19751.27|10
1629142750000|2021-08-16 19:39:10|19875.27|19755.27|19878.08|19758.08|19878.08|19758.08|19875.2|19755.2|9
1629142760000|2021-08-16 19:39:20|19878.11|19758.11|19880.67|19760.67|19880.76|19760.76|19876.92|19756.92|9
1629142770000|2021-08-16 19:39:30|19881.43|19761.43|19883.13|19763.13|19883.17|19763.17|19881.05|19761.05|10
1629142780000|2021-08-16 19:39:40|19883.26|19763.26|19882.83|19762.83|19883.39|19763.39|19882.65|19762.65|9
1629142790000|2021-08-16 19:39:50|19884.16|19764.16|19884.75|19764.75|19884.75|19764.75|19883.55|19763.55|10
1629142800000|2021-08-16 19:40:00|19884.68|19764.68|19886.13|19766.13|19886.27|19766.27|19884.2|19764.2|9
1629142810000|2021-08-16 19:40:10|19886.32|19766.32|19887.49|19767.49|19887.49|19767.49|19884.39|19764.39|10
1629142820000|2021-08-16 19:40:20|19888.8|19768.8|19892.17|19772.17|19892.17|19772.17|19888.72|19768.72|10
1629142830000|2021-08-16 19:40:30|19892.36|19772.36|19901.15|19781.15|19901.15|19781.15|19892.36|19772.36|10
1629142840000|2021-08-16 19:40:40|19903.54|19783.54|19911.16|19791.16|19911.16|19791.16|19903.49|19783.49|10
1629142850000|2021-08-16 19:40:50|19911.4|19791.4|19915.75|19795.75|19915.75|19795.75|19911.4|19791.4|10
1629142860000|2021-08-16 19:41:00|19916.63|19796.63|19917.63|19797.63|19918.46|19798.46|19916.63|19796.63|10
1629142870000|2021-08-16 19:41:10|19917.85|19797.85|19916.78|19796.78|19918.06|19798.06|19915.84|19795.84|8
1629142880000|2021-08-16 19:41:20|19916.04|19796.04|19915.88|19795.88|19917.82|19797.82|19915.59|19795.59|10
1629142890000|2021-08-16 19:41:30|19915.48|19795.48|19911.76|19791.76|19916.05|19796.05|19911.76|19791.76|10
1629142900000|2021-08-16 19:41:40|19911.56|19791.56|19911.8|19791.8|19912.11|19792.11|19910.81|19790.81|10
1629142910000|2021-08-16 19:41:50|19911.51|19791.51|19909.2|19789.2|19911.53|19791.53|19908.22|19788.22|10
1629142920000|2021-08-16 19:42:00|19908.92|19788.92|19907.52|19787.52|19909.32|19789.32|19907.52|19787.52|10
1629142930000|2021-08-16 19:42:10|19907.54|19787.54|19905.92|19785.92|19909.64|19789.64|19905.92|19785.92|10
1629142940000|2021-08-16 19:42:20|19905.24|19785.24|19897.5|19777.5|19905.24|19785.24|19897.5|19777.5|10
1629142950000|2021-08-16 19:42:30|19898.79|19778.79|19895.13|19775.13|19898.79|19778.79|19895.13|19775.13|10
1629142960000|2021-08-16 19:42:40|19895.22|19775.22|19893.38|19773.38|19895.22|19775.22|19893.32|19773.32|10
1629142970000|2021-08-16 19:42:50|19893.5|19773.5|19893.72|19773.72|19893.74|19773.74|19893.14|19773.14|9
1629142980000|2021-08-16 19:43:00|19894.1|19774.1|19895.53|19775.53|19895.53|19775.53|19894.1|19774.1|10
1629142990000|2021-08-16 19:43:10|19895.5|19775.5|19896.05|19776.05|19897.5|19777.5|19895.15|19775.15|10
1629143000000|2021-08-16 19:43:20|19895.72|19775.72|19899.1|19779.1|19899.63|19779.63|19895.6|19775.6|10
1629143010000|2021-08-16 19:43:30|19899.05|19779.05|19900.57|19780.57|19901.56|19781.56|19899.02|19779.02|10
1629143020000|2021-08-16 19:43:40|19901.47|19781.47|19899.4|19779.4|19901.47|19781.47|19899.4|19779.4|10
1629143030000|2021-08-16 19:43:50|19899.24|19779.24|19897.91|19777.91|19899.24|19779.24|19897.72|19777.72|10
1629143040000|2021-08-16 19:44:00|19897.96|19777.96|19897.83|19777.83|19898.2|19778.2|19897.83|19777.83|10
1629143050000|2021-08-16 19:44:10|19897.6|19777.6|19899.59|19779.59|19899.59|19779.59|19896.89|19776.89|9
1629143060000|2021-08-16 19:44:20|19900.16|19780.16|19898.46|19778.46|19900.16|19780.16|19897.82|19777.82|10
1629143070000|2021-08-16 19:44:30|19898.43|19778.43|19898.24|19778.24|19898.59|19778.59|19897.99|19777.99|10
1629143080000|2021-08-16 19:44:40|19897.93|19777.93|19889.65|19769.65|19897.93|19777.93|19889.65|19769.65|10
1629143090000|2021-08-16 19:44:50|19888.52|19768.52|19889.35|19769.35|19889.35|19769.35|19886.72|19766.72|10
1629143100000|2021-08-16 19:45:00|19889.36|19769.36|19885.61|19765.61|19889.51|19769.51|19885.61|19765.61|10
1629143110000|2021-08-16 19:45:10|19886.64|19766.64|19884.5|19764.5|19888.11|19768.11|19884.5|19764.5|10
1629143120000|2021-08-16 19:45:20|19885.15|19765.15|19880.22|19760.22|19885.15|19765.15|19880.17|19760.17|9
1629143130000|2021-08-16 19:45:30|19879.72|19759.72|19876.78|19756.78|19879.72|19759.72|19876.78|19756.78|10
1629143140000|2021-08-16 19:45:40|19876.4|19756.4|19868.33|19748.33|19876.4|19756.4|19868.33|19748.33|10
1629143150000|2021-08-16 19:45:50|19866.65|19746.65|19852.55|19732.55|19866.65|19746.65|19852.02|19732.02|10
1629143160000|2021-08-16 19:46:00|19849.07|19729.07|19845.41|19725.41|19849.07|19729.07|19845.41|19725.41|10
1629143170000|2021-08-16 19:46:10|19845.28|19725.28|19845.67|19725.67|19846.93|19726.93|19843.71|19723.71|10
1629143180000|2021-08-16 19:46:20|19845.6|19725.6|19845.63|19725.63|19845.78|19725.78|19844.17|19724.17|9
1629143190000|2021-08-16 19:46:30|19845.5|19725.5|19843.35|19723.35|19845.5|19725.5|19843.35|19723.35|10
1629143200000|2021-08-16 19:46:40|19841.73|19721.73|19832.37|19712.37|19842.6|19722.6|19832.37|19712.37|10
1629143210000|2021-08-16 19:46:50|19831.38|19711.38|19828.94|19708.94|19831.38|19711.38|19828.56|19708.56|9
1629143220000|2021-08-16 19:47:00|19828.73|19708.73|19826.15|19706.15|19828.73|19708.73|19826.15|19706.15|10
1629143230000|2021-08-16 19:47:10|19825.8|19705.8|19823.9|19703.9|19826.8|19706.8|19823.9|19703.9|10
1629143240000|2021-08-16 19:47:20|19823.42|19703.42|19817.63|19697.63|19823.42|19703.42|19817.63|19697.63|10
1629143250000|2021-08-16 19:47:30|19817.43|19697.43|19812.68|19692.68|19817.43|19697.43|19812.68|19692.68|10
1629143260000|2021-08-16 19:47:40|19811.99|19691.99|19810.33|19690.33|19811.99|19691.99|19810.1|19690.1|10
1629143270000|2021-08-16 19:47:50|19810.35|19690.35|19803.02|19683.02|19811.19|19691.19|19803.02|19683.02|10
1629143280000|2021-08-16 19:48:00|19801.75|19681.75|19795.83|19675.83|19801.75|19681.75|19795.83|19675.83|10
1629143290000|2021-08-16 19:48:10|19795.05|19675.05|19788.65|19668.65|19795.05|19675.05|19788.51|19668.51|10
1629143300000|2021-08-16 19:48:20|19787.85|19667.85|19787.24|19667.24|19787.85|19667.85|19785.71|19665.71|10
1629143310000|2021-08-16 19:48:30|19786.93|19666.93|19783.46|19663.46|19787.03|19667.03|19783.46|19663.46|10
1629143320000|2021-08-16 19:48:40|19783.18|19663.18|19782.67|19662.67|19783.37|19663.37|19782.06|19662.06|9
1629143330000|2021-08-16 19:48:50|19781.98|19661.98|19779.31|19659.31|19781.98|19661.98|19779.24|19659.24|10
1629143340000|2021-08-16 19:49:00|19779.5|19659.5|19780.5|19660.5|19780.5|19660.5|19778.07|19658.07|10
1629143350000|2021-08-16 19:49:10|19780.26|19660.26|19777.54|19657.54|19780.26|19660.26|19777|19657|9
1629143360000|2021-08-16 19:49:20|19778.62|19658.62|19776.55|19656.55|19779.44|19659.44|19776.55|19656.55|10
1629143370000|2021-08-16 19:49:30|19776.09|19656.09|19777.27|19657.27|19778.86|19658.86|19776.09|19656.09|10
1629143380000|2021-08-16 19:49:40|19776.71|19656.71|19774.4|19654.4|19776.71|19656.71|19774.29|19654.29|10
1629143390000|2021-08-16 19:49:50|19773.87|19653.87|19767.79|19647.79|19773.87|19653.87|19767.44|19647.44|10
1629143400000|2021-08-16 19:50:00|19767.76|19647.76|19766.11|19646.11|19768.32|19648.32|19765.68|19645.68|10
1629143410000|2021-08-16 19:50:10|19766.74|19646.74|19770.06|19650.06|19770.94|19650.94|19766.74|19646.74|10
1629143420000|2021-08-16 19:50:20|19770.28|19650.28|19774.52|19654.52|19774.52|19654.52|19770.26|19650.26|10
1629143430000|2021-08-16 19:50:30|19775.15|19655.15|19777.16|19657.16|19777.16|19657.16|19774.75|19654.75|10
1629143440000|2021-08-16 19:50:40|19776.7|19656.7|19773.12|19653.12|19776.87|19656.87|19773.12|19653.12|10
1629143450000|2021-08-16 19:50:50|19772.17|19652.17|19770.13|19650.13|19772.17|19652.17|19770.13|19650.13|10
1629143460000|2021-08-16 19:51:00|19770.22|19650.22|19772.76|19652.76|19772.76|19652.76|19770.22|19650.22|10
1629143470000|2021-08-16 19:51:10|19772.25|19652.25|19771.84|19651.84|19772.25|19652.25|19770.2|19650.2|10
1629143480000|2021-08-16 19:51:20|19771.98|19651.98|19771.68|19651.68|19771.98|19651.98|19770.8|19650.8|10
1629143490000|2021-08-16 19:51:30|19771.36|19651.36|19770.33|19650.33|19771.46|19651.46|19769.82|19649.82|10
1629143500000|2021-08-16 19:51:40|19770.04|19650.04|19768.57|19648.57|19770.86|19650.86|19768.57|19648.57|10
1629143510000|2021-08-16 19:51:50|19767.71|19647.71|19768.01|19648.01|19768.26|19648.26|19767.1|19647.1|10
1629143520000|2021-08-16 19:52:00|19767.62|19647.62|19763.73|19643.73|19767.62|19647.62|19763.73|19643.73|9
1629143530000|2021-08-16 19:52:10|19763.78|19643.78|19764.95|19644.95|19764.95|19644.95|19763.61|19643.61|10
1629143540000|2021-08-16 19:52:20|19763.71|19643.71|19763.2|19643.2|19764|19644|19763.07|19643.07|10
1629143550000|2021-08-16 19:52:30|19763.22|19643.22|19757.17|19637.17|19763.22|19643.22|19757.17|19637.17|10
1629143560000|2021-08-16 19:52:40|19756.25|19636.25|19749.93|19629.93|19756.25|19636.25|19749.93|19629.93|10
1629143570000|2021-08-16 19:52:50|19750.11|19630.11|19752.08|19632.08|19752.08|19632.08|19749.29|19629.29|10
1629143580000|2021-08-16 19:53:00|19752.17|19632.17|19752.98|19632.98|19753.04|19633.04|19750.82|19630.82|10
1629143590000|2021-08-16 19:53:10|19751.78|19631.78|19754.33|19634.33|19754.33|19634.33|19751.74|19631.74|8
1629143600000|2021-08-16 19:53:20|19754.44|19634.44|19765.03|19645.03|19765.13|19645.13|19754.44|19634.44|10
1629143610000|2021-08-16 19:53:30|19764.15|19644.15|19761.01|19641.01|19764.15|19644.15|19760.34|19640.34|10
1629143620000|2021-08-16 19:53:40|19760.65|19640.65|19756.39|19636.39|19760.65|19640.65|19756.39|19636.39|10
1629143630000|2021-08-16 19:53:50|19756.02|19636.02|19754.02|19634.02|19756.02|19636.02|19754.02|19634.02|10
1629143640000|2021-08-16 19:54:00|19754.03|19634.03|19753.24|19633.24|19754.97|19634.97|19751.97|19631.97|10
1629143650000|2021-08-16 19:54:10|19754.95|19634.95|19754.68|19634.68|19756.49|19636.49|19754.68|19634.68|10
1629143660000|2021-08-16 19:54:20|19755.76|19635.76|19752.97|19632.97|19755.76|19635.76|19752.66|19632.66|10
1629143670000|2021-08-16 19:54:30|19753.41|19633.41|19752.66|19632.66|19753.45|19633.45|19752.66|19632.66|10
1629143680000|2021-08-16 19:54:40|19751.81|19631.81|19748.31|19628.31|19751.84|19631.84|19748.31|19628.31|10
1629143690000|2021-08-16 19:54:50|19746.91|19626.91|19746.57|19626.57|19747.93|19627.93|19745.74|19625.74|9
1629143700000|2021-08-16 19:55:00|19745.99|19625.99|19742.4|19622.4|19746.91|19626.91|19742.4|19622.4|10
1629143710000|2021-08-16 19:55:10|19742.65|19622.65|19745.21|19625.21|19745.21|19625.21|19742.65|19622.65|9
1629143720000|2021-08-16 19:55:20|19744.55|19624.55|19749.12|19629.12|19749.12|19629.12|19744.55|19624.55|10
1629143730000|2021-08-16 19:55:30|19751.84|19631.84|19753.77|19633.77|19753.77|19633.77|19751.84|19631.84|9
1629143740000|2021-08-16 19:55:40|19755.03|19635.03|19755.76|19635.76|19756.93|19636.93|19755.03|19635.03|10
1629143750000|2021-08-16 19:55:50|19755.55|19635.55|19750.4|19630.4|19755.55|19635.55|19748.59|19628.59|10
1629143760000|2021-08-16 19:56:00|19749.3|19629.3|19749.01|19629.01|19749.53|19629.53|19748.83|19628.83|9
1629143770000|2021-08-16 19:56:10|19748.61|19628.61|19748.97|19628.97|19748.97|19628.97|19747.47|19627.47|10
1629143780000|2021-08-16 19:56:20|19749.12|19629.12|19746.04|19626.04|19749.95|19629.95|19746.04|19626.04|10
1629143790000|2021-08-16 19:56:30|19746.65|19626.65|19747.55|19627.55|19747.55|19627.55|19745.34|19625.34|10
1629143800000|2021-08-16 19:56:40|19747.76|19627.76|19746.91|19626.91|19748.17|19628.17|19746.91|19626.91|9
1629143810000|2021-08-16 19:56:50|19747.29|19627.29|19746.52|19626.52|19748.19|19628.19|19746.52|19626.52|10
1629143820000|2021-08-16 19:57:00|19746.73|19626.73|19747.27|19627.27|19747.27|19627.27|19746.62|19626.62|9
1629143830000|2021-08-16 19:57:10|19746.56|19626.56|19744.18|19624.18|19746.56|19626.56|19743.81|19623.81|10
1629143840000|2021-08-16 19:57:20|19743|19623|19744.82|19624.82|19744.98|19624.98|19742.87|19622.87|10
1629143850000|2021-08-16 19:57:30|19744.81|19624.81|19743.54|19623.54|19745.06|19625.06|19742.82|19622.82|9
1629143860000|2021-08-16 19:57:40|19743.57|19623.57|19742.08|19622.08|19743.57|19623.57|19742.08|19622.08|10
1629143870000|2021-08-16 19:57:50|19742.12|19622.12|19738.21|19618.21|19742.12|19622.12|19738.21|19618.21|10
1629143880000|2021-08-16 19:58:00|19737.16|19617.16|19725.28|19605.28|19737.16|19617.16|19725.28|19605.28|10
1629143890000|2021-08-16 19:58:10|19725.59|19605.59|19716.78|19596.78|19725.59|19605.59|19716.78|19596.78|10
1629143900000|2021-08-16 19:58:20|19714.98|19594.98|19681.6|19561.6|19714.98|19594.98|19681.6|19561.6|10
1629143910000|2021-08-16 19:58:30|19678.23|19558.23|19658.49|19538.49|19678.23|19558.23|19650.39|19530.39|10
1629143920000|2021-08-16 19:58:40|19657.14|19537.14|19659.74|19539.74|19660.44|19540.44|19655.38|19535.38|10
1629143930000|2021-08-16 19:58:50|19656.73|19536.73|19641.84|19521.84|19656.73|19536.73|19641.84|19521.84|10
1629143940000|2021-08-16 19:59:00|19642.64|19522.64|19645.86|19525.86|19645.86|19525.86|19642.64|19522.64|10
1629143950000|2021-08-16 19:59:10|19647.4|19527.4|19659.27|19539.27|19659.27|19539.27|19644.45|19524.45|10
1629143960000|2021-08-16 19:59:20|19661.78|19541.78|19665.77|19545.77|19665.77|19545.77|19661.78|19541.78|10
1629143970000|2021-08-16 19:59:30|19667.08|19547.08|19678.58|19558.58|19678.58|19558.58|19667.08|19547.08|10
1629143980000|2021-08-16 19:59:40|19675.62|19555.62|19678.05|19558.05|19678.14|19558.14|19675.62|19555.62|10
1629143990000|2021-08-16 19:59:50|19677.68|19557.68|19663.92|19543.92|19677.9|19557.9|19663.92|19543.92|10
1629144000000|2021-08-16 20:00:00|19663.82|19543.82|19640.76|19520.76|19663.82|19543.82|19640.76|19520.76|10
1629144010000|2021-08-16 20:00:10|19638.47|19518.47|19630.22|19510.22|19638.47|19518.47|19630.22|19510.22|10
1629144020000|2021-08-16 20:00:20|19630.68|19510.68|19636.06|19516.06|19636.47|19516.47|19628.66|19508.66|10
1629144030000|2021-08-16 20:00:30|19635.85|19515.85|19621.24|19501.24|19635.85|19515.85|19621.24|19501.24|10
1629144040000|2021-08-16 20:00:40|19613.95|19493.95|19607.36|19487.36|19613.95|19493.95|19607.3|19487.3|10
1629144050000|2021-08-16 20:00:50|19609.47|19489.47|19619.54|19499.54|19619.54|19499.54|19609.47|19489.47|10
1629144060000|2021-08-16 20:01:00|19620.36|19500.36|19621.41|19501.41|19625.46|19505.46|19620.36|19500.36|10
1629144070000|2021-08-16 20:01:10|19622.07|19502.07|19612.29|19492.29|19622.07|19502.07|19611.72|19491.72|10
1629144080000|2021-08-16 20:01:20|19612.65|19492.65|19610.04|19490.04|19612.65|19492.65|19608.65|19488.65|10
1629144090000|2021-08-16 20:01:30|19606.96|19486.96|19603.41|19483.41|19606.96|19486.96|19602.92|19482.92|10
1629144100000|2021-08-16 20:01:40|19603.93|19483.93|19605.7|19485.7|19605.79|19485.79|19603.58|19483.58|10
1629144110000|2021-08-16 20:01:50|19605.52|19485.52|19607.32|19487.32|19607.32|19487.32|19604.9|19484.9|10
1629144120000|2021-08-16 20:02:00|19608.66|19488.66|19610.85|19490.85|19610.85|19490.85|19608.66|19488.66|10
1629144130000|2021-08-16 20:02:10|19608.81|19488.81|19603.91|19483.91|19608.81|19488.81|19602.97|19482.97|9
1629144140000|2021-08-16 20:02:20|19603.6|19483.6|19597.54|19477.54|19603.6|19483.6|19596.92|19476.92|10
1629144150000|2021-08-16 20:02:30|19594.37|19474.37|19588.13|19468.13|19594.38|19474.38|19588.13|19468.13|10
1629144160000|2021-08-16 20:02:40|19587.17|19467.17|19552.14|19432.14|19587.17|19467.17|19552.14|19432.14|10
1629144170000|2021-08-16 20:02:50|19552.85|19432.85|19546.6|19426.6|19552.85|19432.85|19545.09|19425.09|10
1629144180000|2021-08-16 20:03:00|19546.98|19426.98|19529.26|19409.26|19546.98|19426.98|19529.26|19409.26|10
1629144190000|2021-08-16 20:03:10|19525.43|19405.43|19509.67|19389.67|19525.43|19405.43|19509.67|19389.67|10
1629144200000|2021-08-16 20:03:20|19512.03|19392.03|19499.75|19379.75|19513.92|19393.92|19499.75|19379.75|10
1629144210000|2021-08-16 20:03:30|19496.04|19376.04|19495.63|19375.63|19496.04|19376.04|19487.26|19367.26|10
1629144220000|2021-08-16 20:03:40|19495.8|19375.8|19493.52|19373.52|19500.98|19380.98|19491.88|19371.88|10
1629144230000|2021-08-16 20:03:50|19493.08|19373.08|19499.05|19379.05|19500.72|19380.72|19493.08|19373.08|10
1629144240000|2021-08-16 20:04:00|19497.84|19377.84|19487.57|19367.57|19497.84|19377.84|19487.57|19367.57|10
1629144250000|2021-08-16 20:04:10|19488.11|19368.11|19478.8|19358.8|19488.11|19368.11|19478.8|19358.8|10
1629144260000|2021-08-16 20:04:20|19476.02|19356.02|19467.52|19347.52|19476.02|19356.02|19467.52|19347.52|10
1629144270000|2021-08-16 20:04:30|19466.66|19346.66|19470.64|19350.64|19470.64|19350.64|19465.24|19345.24|10
1629144280000|2021-08-16 20:04:40|19471.28|19351.28|19473.75|19353.75|19475.77|19355.77|19471.28|19351.28|10
1629144290000|2021-08-16 20:04:50|19472.9|19352.9|19473.97|19353.97|19477.17|19357.17|19472.9|19352.9|10
1629144300000|2021-08-16 20:05:00|19469.56|19349.56|19462.6|19342.6|19469.56|19349.56|19461.92|19341.92|10
1629144310000|2021-08-16 20:05:10|19462.08|19342.08|19470.06|19350.06|19470.06|19350.06|19459.44|19339.44|10
1629144320000|2021-08-16 20:05:20|19471.72|19351.72|19481.26|19361.26|19481.26|19361.26|19471.72|19351.72|10
1629144330000|2021-08-16 20:05:30|19481.42|19361.42|19473.63|19353.63|19481.42|19361.42|19472.49|19352.49|10
1629144340000|2021-08-16 20:05:40|19471.98|19351.98|19454.61|19334.61|19471.98|19351.98|19454.61|19334.61|10
1629144350000|2021-08-16 20:05:50|19452.35|19332.35|19453.52|19333.52|19455.13|19335.13|19452.07|19332.07|10
1629144360000|2021-08-16 20:06:00|19453.65|19333.65|19436.46|19316.46|19453.65|19333.65|19436.46|19316.46|10
1629144370000|2021-08-16 20:06:10|19434.6|19314.6|19426.35|19306.35|19434.6|19314.6|19426.35|19306.35|10
1629144380000|2021-08-16 20:06:20|19419.62|19299.62|19401.46|19281.46|19419.62|19299.62|19401.46|19281.46|10
1629144390000|2021-08-16 20:06:30|19398.71|19278.71|19394.03|19274.03|19398.71|19278.71|19393.28|19273.28|10
1629144400000|2021-08-16 20:06:40|19393.38|19273.38|19386.97|19266.97|19393.38|19273.38|19386.15|19266.15|10
1629144410000|2021-08-16 20:06:50|19386.68|19266.68|19374.99|19254.99|19386.68|19266.68|19373.58|19253.58|10
1629144420000|2021-08-16 20:07:00|19371.83|19251.83|19364.35|19244.35|19371.83|19251.83|19364.35|19244.35|10
1629144430000|2021-08-16 20:07:10|19362.46|19242.46|19357.56|19237.56|19364.17|19244.17|19356.3|19236.3|10
1629144440000|2021-08-16 20:07:20|19358.99|19238.99|19365.05|19245.05|19365.33|19245.33|19358.34|19238.34|10
1629144450000|2021-08-16 20:07:30|19365.83|19245.83|19366.46|19246.46|19366.46|19246.46|19362.37|19242.37|10
1629144460000|2021-08-16 20:07:40|19365.4|19245.4|19366.1|19246.1|19367.82|19247.82|19361.19|19241.19|10
1629144470000|2021-08-16 20:07:50|19367.66|19247.66|19367.48|19247.48|19367.66|19247.66|19363.42|19243.42|10
1629144480000|2021-08-16 20:08:00|19366.99|19246.99|19376.26|19256.26|19376.26|19256.26|19365.97|19245.97|10
1629144490000|2021-08-16 20:08:10|19383.62|19263.62|19399.14|19279.14|19399.14|19279.14|19383.62|19263.62|10
1629144500000|2021-08-16 20:08:20|19399.88|19279.88|19416.38|19296.38|19416.38|19296.38|19399.88|19279.88|10
1629144510000|2021-08-16 20:08:30|19417.51|19297.51|19429.06|19309.06|19429.06|19309.06|19417.51|19297.51|10
1629144520000|2021-08-16 20:08:40|19429.37|19309.37|19432.76|19312.76|19433.36|19313.36|19429.37|19309.37|10
1629144530000|2021-08-16 20:08:50|19427.85|19307.85|19427.75|19307.75|19429.91|19309.91|19425.65|19305.65|10
1629144540000|2021-08-16 20:09:00|19428.03|19308.03|19429.24|19309.24|19430.59|19310.59|19427.6|19307.6|10
1629144550000|2021-08-16 20:09:10|19430.02|19310.02|19438.09|19318.09|19438.09|19318.09|19429.73|19309.73|10
1629144560000|2021-08-16 20:09:20|19440.34|19320.34|19434.72|19314.72|19441.19|19321.19|19434|19314|10
1629144570000|2021-08-16 20:09:30|19434.46|19314.46|19426.87|19306.87|19434.46|19314.46|19426.87|19306.87|10
1629144580000|2021-08-16 20:09:40|19425.77|19305.77|19412.13|19292.13|19425.77|19305.77|19412.13|19292.13|10
1629144590000|2021-08-16 20:09:50|19411.08|19291.08|19410.8|19290.8|19413.96|19293.96|19409.71|19289.71|10
1629144600000|2021-08-16 20:10:00|19409.69|19289.69|19401.01|19281.01|19409.69|19289.69|19401.01|19281.01|10
1629144610000|2021-08-16 20:10:10|19398.35|19278.35|19391.84|19271.84|19398.41|19278.41|19391.84|19271.84|10
1629144620000|2021-08-16 20:10:20|19391.04|19271.04|19388.4|19268.4|19391.04|19271.04|19385.17|19265.17|10
1629144630000|2021-08-16 20:10:30|19388.81|19268.81|19397.34|19277.34|19397.96|19277.96|19388.74|19268.74|10
1629144640000|2021-08-16 20:10:40|19397.02|19277.02|19404.91|19284.91|19404.91|19284.91|19395.88|19275.88|10
1629144650000|2021-08-16 20:10:50|19407.81|19287.81|19419.14|19299.14|19419.14|19299.14|19405.91|19285.91|10
1629144660000|2021-08-16 20:11:00|19421.35|19301.35|19426.14|19306.14|19426.55|19306.55|19421.35|19301.35|10
1629144670000|2021-08-16 20:11:10|19427.12|19307.12|19435.48|19315.48|19435.48|19315.48|19427.12|19307.12|10
1629144680000|2021-08-16 20:11:20|19437.47|19317.47|19453.62|19333.62|19453.62|19333.62|19437.47|19317.47|10
1629144690000|2021-08-16 20:11:30|19450.76|19330.76|19455.32|19335.32|19455.32|19335.32|19449.1|19329.1|10
1629144700000|2021-08-16 20:11:40|19455.78|19335.78|19459.9|19339.9|19459.9|19339.9|19455.78|19335.78|10
1629144710000|2021-08-16 20:11:50|19457.03|19337.03|19456.32|19336.32|19457.03|19337.03|19452.58|19332.58|10
1629144720000|2021-08-16 20:12:00|19456.9|19336.9|19451.81|19331.81|19456.9|19336.9|19451.72|19331.72|10
1629144730000|2021-08-16 20:12:10|19450.57|19330.57|19452.24|19332.24|19452.24|19332.24|19447.9|19327.9|10
1629144740000|2021-08-16 20:12:20|19451.57|19331.57|19449.59|19329.59|19451.86|19331.86|19449.59|19329.59|9
1629144750000|2021-08-16 20:12:30|19451.45|19331.45|19456.82|19336.82|19458.23|19338.23|19451.45|19331.45|10
1629144760000|2021-08-16 20:12:40|19457.34|19337.34|19465.05|19345.05|19465.06|19345.06|19457.11|19337.11|10
1629144770000|2021-08-16 20:12:50|19467.65|19347.65|19472.74|19352.74|19473.48|19353.48|19466.18|19346.18|10
1629144780000|2021-08-16 20:13:00|19473.91|19353.91|19482.97|19362.97|19482.97|19362.97|19473.82|19353.82|10
1629144790000|2021-08-16 20:13:10|19483.17|19363.17|19484.56|19364.56|19484.56|19364.56|19482.48|19362.48|10
1629144800000|2021-08-16 20:13:20|19484.11|19364.11|19486.7|19366.7|19486.7|19366.7|19483.43|19363.43|10
1629144810000|2021-08-16 20:13:30|19487.4|19367.4|19487|19367|19489.27|19369.27|19485|19365|10
1629144820000|2021-08-16 20:13:40|19488.34|19368.34|19491.35|19371.35|19494.78|19374.78|19488.34|19368.34|10
1629144830000|2021-08-16 20:13:50|19492.62|19372.62|19493.85|19373.85|19493.85|19373.85|19491.44|19371.44|10
1629144840000|2021-08-16 20:14:00|19494.85|19374.85|19491.68|19371.68|19494.85|19374.85|19490.18|19370.18|10
1629144850000|2021-08-16 20:14:10|19491.1|19371.1|19488.07|19368.07|19494.42|19374.42|19488.07|19368.07|10
1629144860000|2021-08-16 20:14:20|19486.72|19366.72|19480.26|19360.26|19486.72|19366.72|19479.78|19359.78|10
1629144870000|2021-08-16 20:14:30|19479.47|19359.47|19477.49|19357.49|19480.15|19360.15|19477.41|19357.41|10
1629144880000|2021-08-16 20:14:40|19478.67|19358.67|19482.83|19362.83|19482.83|19362.83|19478.45|19358.45|10
1629144890000|2021-08-16 20:14:50|19483.32|19363.32|19489.06|19369.06|19489.06|19369.06|19483.32|19363.32|10
1629144900000|2021-08-16 20:15:00|19488.92|19368.92|19481.51|19361.51|19488.92|19368.92|19481.51|19361.51|10
1629144910000|2021-08-16 20:15:10|19478.57|19358.57|19455.79|19335.79|19478.57|19358.57|19455.79|19335.79|10
1629144920000|2021-08-16 20:15:20|19456.69|19336.69|19444.95|19324.95|19456.69|19336.69|19444.95|19324.95|10
1629144930000|2021-08-16 20:15:30|19444.89|19324.89|19449.94|19329.94|19449.94|19329.94|19444.89|19324.89|10
1629144940000|2021-08-16 20:15:40|19451.66|19331.66|19450.68|19330.68|19452.09|19332.09|19450.45|19330.45|10
1629144950000|2021-08-16 20:15:50|19449.61|19329.61|19436|19316|19449.61|19329.61|19436|19316|10
1629144960000|2021-08-16 20:16:00|19436.06|19316.06|19427.72|19307.72|19436.66|19316.66|19427.72|19307.72|10
1629144970000|2021-08-16 20:16:10|19427.15|19307.15|19419.94|19299.94|19427.15|19307.15|19419.94|19299.94|10
1629144980000|2021-08-16 20:16:20|19418.54|19298.54|19422.42|19302.42|19422.42|19302.42|19414.87|19294.87|10
1629144990000|2021-08-16 20:16:30|19425.39|19305.39|19446.61|19326.61|19446.61|19326.61|19425.39|19305.39|10
1629145000000|2021-08-16 20:16:40|19449.24|19329.24|19457.59|19337.59|19457.59|19337.59|19448.59|19328.59|10
1629145010000|2021-08-16 20:16:50|19462.29|19342.29|19470.84|19350.84|19471.28|19351.28|19462.29|19342.29|10
1629145020000|2021-08-16 20:17:00|19471.77|19351.77|19483.11|19363.11|19483.11|19363.11|19471.77|19351.77|10
1629145030000|2021-08-16 20:17:10|19488.97|19368.97|19502.29|19382.29|19502.29|19382.29|19488.97|19368.97|10
1629145040000|2021-08-16 20:17:20|19502.87|19382.87|19506.78|19386.78|19508.46|19388.46|19502.87|19382.87|10
1629145050000|2021-08-16 20:17:30|19501.65|19381.65|19487.74|19367.74|19501.65|19381.65|19487.74|19367.74|10
1629145060000|2021-08-16 20:17:40|19486.12|19366.12|19476.86|19356.86|19486.12|19366.12|19475.72|19355.72|10
1629145070000|2021-08-16 20:17:50|19473.92|19353.92|19473.67|19353.67|19475.23|19355.23|19472.57|19352.57|10
1629145080000|2021-08-16 20:18:00|19473.57|19353.57|19478.57|19358.57|19478.57|19358.57|19473.56|19353.56|10
1629145090000|2021-08-16 20:18:10|19479.54|19359.54|19472.07|19352.07|19479.54|19359.54|19472.07|19352.07|10
1629145100000|2021-08-16 20:18:20|19469.06|19349.06|19452.4|19332.4|19469.06|19349.06|19452.4|19332.4|10
1629145110000|2021-08-16 20:18:30|19451.94|19331.94|19452.24|19332.24|19453.42|19333.42|19451.05|19331.05|10
1629145120000|2021-08-16 20:18:40|19453.52|19333.52|19449.08|19329.08|19454.16|19334.16|19449.08|19329.08|10
1629145130000|2021-08-16 20:18:50|19447.92|19327.92|19443.66|19323.66|19447.92|19327.92|19441.77|19321.77|10
1629145140000|2021-08-16 20:19:00|19443.85|19323.85|19438|19318|19443.85|19323.85|19436.97|19316.97|10
1629145150000|2021-08-16 20:19:10|19436.14|19316.14|19430.03|19310.03|19436.86|19316.86|19430.03|19310.03|10
1629145160000|2021-08-16 20:19:20|19427.06|19307.06|19427.75|19307.75|19428.19|19308.19|19423.61|19303.61|10
1629145170000|2021-08-16 20:19:30|19426.09|19306.09|19422.96|19302.96|19426.09|19306.09|19421.72|19301.72|10
1629145180000|2021-08-16 20:19:40|19423.34|19303.34|19423.11|19303.11|19424.06|19304.06|19421.92|19301.92|10
1629145190000|2021-08-16 20:19:50|19423.06|19303.06|19420.04|19300.04|19423.1|19303.1|19420.04|19300.04|10
1629145200000|2021-08-16 20:20:00|19420.45|19300.45|19421.66|19301.66|19422.92|19302.92|19420.33|19300.33|10
1629145210000|2021-08-16 20:20:10|19421.94|19301.94|19421.82|19301.82|19421.94|19301.94|19420.18|19300.18|10
1629145220000|2021-08-16 20:20:20|19421.33|19301.33|19413.9|19293.9|19421.33|19301.33|19413.73|19293.73|10
1629145230000|2021-08-16 20:20:30|19413.09|19293.09|19407.92|19287.92|19414.47|19294.47|19407.92|19287.92|10
1629145240000|2021-08-16 20:20:40|19405.09|19285.09|19397.23|19277.23|19405.09|19285.09|19397.23|19277.23|10
1629145250000|2021-08-16 20:20:50|19395.46|19275.46|19391.26|19271.26|19395.72|19275.72|19390.93|19270.93|10
1629145260000|2021-08-16 20:21:00|19390.44|19270.44|19386.94|19266.94|19391.45|19271.45|19386.94|19266.94|10
1629145270000|2021-08-16 20:21:10|19386.44|19266.44|19374.99|19254.99|19386.61|19266.61|19374.99|19254.99|10
1629145280000|2021-08-16 20:21:20|19374.73|19254.73|19374.23|19254.23|19376.32|19256.32|19374.23|19254.23|10
1629145290000|2021-08-16 20:21:30|19375.27|19255.27|19374.18|19254.18|19377.77|19257.77|19374.18|19254.18|10
1629145300000|2021-08-16 20:21:40|19374.22|19254.22|19378.33|19258.33|19378.33|19258.33|19374.22|19254.22|10
1629145310000|2021-08-16 20:21:50|19377.54|19257.54|19382.78|19262.78|19383.54|19263.54|19377.54|19257.54|10
1629145320000|2021-08-16 20:22:00|19383.51|19263.51|19396.08|19276.08|19396.08|19276.08|19383.34|19263.34|10
1629145330000|2021-08-16 20:22:10|19396.92|19276.92|19403.25|19283.25|19403.25|19283.25|19396.16|19276.16|10
1629145340000|2021-08-16 20:22:20|19405.53|19285.53|19411.56|19291.56|19411.56|19291.56|19403.86|19283.86|10
1629145350000|2021-08-16 20:22:30|19412.97|19292.97|19411.24|19291.24|19413.63|19293.63|19411.24|19291.24|9
1629145360000|2021-08-16 20:22:40|19410.93|19290.93|19407.61|19287.61|19412.24|19292.24|19407.61|19287.61|10
1629145370000|2021-08-16 20:22:50|19405.98|19285.98|19394.56|19274.56|19405.98|19285.98|19394.56|19274.56|10
1629145380000|2021-08-16 20:23:00|19393.81|19273.81|19378.97|19258.97|19393.81|19273.81|19378.97|19258.97|10
1629145390000|2021-08-16 20:23:10|19377.97|19257.97|19374.75|19254.75|19378.07|19258.07|19374.64|19254.64|10
1629145400000|2021-08-16 20:23:20|19372.67|19252.67|19368.27|19248.27|19372.67|19252.67|19368.27|19248.27|10
1629145410000|2021-08-16 20:23:30|19368.9|19248.9|19364.95|19244.95|19368.9|19248.9|19364.95|19244.95|10
1629145420000|2021-08-16 20:23:40|19362.59|19242.59|19345.1|19225.1|19362.71|19242.71|19345.1|19225.1|10
1629145430000|2021-08-16 20:23:50|19344|19224|19336.75|19216.75|19344|19224|19336.75|19216.75|10
1629145440000|2021-08-16 20:24:00|19337.72|19217.72|19342.76|19222.76|19342.76|19222.76|19337.55|19217.55|10
1629145450000|2021-08-16 20:24:10|19343.81|19223.81|19349.83|19229.83|19349.83|19229.83|19343.81|19223.81|10
1629145460000|2021-08-16 20:24:20|19348.68|19228.68|19347.88|19227.88|19348.68|19228.68|19346.65|19226.65|10
1629145470000|2021-08-16 20:24:30|19347.22|19227.22|19340.33|19220.33|19347.7|19227.7|19339.61|19219.61|10
1629145480000|2021-08-16 20:24:40|19340.47|19220.47|19341.64|19221.64|19341.64|19221.64|19339.23|19219.23|10
1629145490000|2021-08-16 20:24:50|19340.69|19220.69|19352.66|19232.66|19352.66|19232.66|19340.69|19220.69|10
1629145500000|2021-08-16 20:25:00|19354.22|19234.22|19358.19|19238.19|19358.77|19238.77|19354.22|19234.22|10
1629145510000|2021-08-16 20:25:10|19358.96|19238.96|19363.01|19243.01|19363.45|19243.45|19358.96|19238.96|10
1629145520000|2021-08-16 20:25:20|19359.95|19239.95|19357.28|19237.28|19359.95|19239.95|19355.44|19235.44|10
1629145530000|2021-08-16 20:25:30|19356.2|19236.2|19361.74|19241.74|19361.74|19241.74|19356.15|19236.15|9
1629145540000|2021-08-16 20:25:40|19361.8|19241.8|19368.7|19248.7|19369.83|19249.83|19361.22|19241.22|10
1629145550000|2021-08-16 20:25:50|19369.42|19249.42|19376.35|19256.35|19376.35|19256.35|19368.84|19248.84|10
1629145560000|2021-08-16 20:26:00|19377.5|19257.5|19377.31|19257.31|19378.03|19258.03|19374.84|19254.84|10
1629145570000|2021-08-16 20:26:10|19375.99|19255.99|19371.37|19251.37|19376.01|19256.01|19371.37|19251.37|10
1629145580000|2021-08-16 20:26:20|19372.65|19252.65|19372.95|19252.95|19373.77|19253.77|19370.64|19250.64|10
1629145590000|2021-08-16 20:26:30|19373.19|19253.19|19372.36|19252.36|19374.55|19254.55|19371.97|19251.97|10
1629145600000|2021-08-16 20:26:40|19372.09|19252.09|19371.61|19251.61|19372.5|19252.5|19371.17|19251.17|10
1629145610000|2021-08-16 20:26:50|19371.48|19251.48|19372.57|19252.57|19373.54|19253.54|19370.74|19250.74|10
1629145620000|2021-08-16 20:27:00|19372.29|19252.29|19378|19258|19378|19258|19372.29|19252.29|10
1629145630000|2021-08-16 20:27:10|19378.05|19258.05|19382.98|19262.98|19382.98|19262.98|19376.6|19256.6|10
1629145640000|2021-08-16 20:27:20|19383.13|19263.13|19383.98|19263.98|19384.24|19264.24|19383.13|19263.13|10
1629145650000|2021-08-16 20:27:30|19383.52|19263.52|19386.92|19266.92|19386.92|19266.92|19383.51|19263.51|10
1629145660000|2021-08-16 20:27:40|19387.76|19267.76|19395.12|19275.12|19395.12|19275.12|19387.76|19267.76|10
1629145670000|2021-08-16 20:27:50|19398.22|19278.22|19404.08|19284.08|19404.08|19284.08|19397.79|19277.79|10
1629145680000|2021-08-16 20:28:00|19405.03|19285.03|19416.97|19296.97|19416.97|19296.97|19405.03|19285.03|10
1629145690000|2021-08-16 20:28:10|19417.46|19297.46|19414.88|19294.88|19417.46|19297.46|19414.06|19294.06|10
1629145700000|2021-08-16 20:28:20|19414.62|19294.62|19412.82|19292.82|19416.06|19296.06|19412.82|19292.82|10
1629145710000|2021-08-16 20:28:30|19411.64|19291.64|19403.92|19283.92|19411.64|19291.64|19403.92|19283.92|10
1629145720000|2021-08-16 20:28:40|19404.72|19284.72|19414.91|19294.91|19414.91|19294.91|19404.72|19284.72|10
1629145730000|2021-08-16 20:28:50|19415.48|19295.48|19419.96|19299.96|19420.81|19300.81|19415.48|19295.48|10
1629145740000|2021-08-16 20:29:00|19420.27|19300.27|19424.68|19304.68|19425.66|19305.66|19419.53|19299.53|10
1629145750000|2021-08-16 20:29:10|19425.64|19305.64|19429.32|19309.32|19430.47|19310.47|19425.64|19305.64|10
1629145760000|2021-08-16 20:29:20|19428.48|19308.48|19435.22|19315.22|19435.22|19315.22|19428.48|19308.48|10
1629145770000|2021-08-16 20:29:30|19434.37|19314.37|19438.5|19318.5|19438.5|19318.5|19434.37|19314.37|10
1629145780000|2021-08-16 20:29:40|19438.62|19318.62|19441.96|19321.96|19441.96|19321.96|19438.62|19318.62|10
1629145790000|2021-08-16 20:29:50|19441.81|19321.81|19438.82|19318.82|19443.15|19323.15|19438.82|19318.82|10
1629145800000|2021-08-16 20:30:00|19437.45|19317.45|19429.96|19309.96|19438.55|19318.55|19429.96|19309.96|10
1629145810000|2021-08-16 20:30:10|19429.09|19309.09|19426.95|19306.95|19429.09|19309.09|19424.31|19304.31|10
1629145820000|2021-08-16 20:30:20|19427.5|19307.5|19439.34|19319.34|19439.34|19319.34|19427.5|19307.5|10
1629145830000|2021-08-16 20:30:30|19442.18|19322.18|19482.58|19362.58|19482.58|19362.58|19442.18|19322.18|10
1629145840000|2021-08-16 20:30:40|19483.71|19363.71|19497.8|19377.8|19497.8|19377.8|19483.71|19363.71|10
1629145850000|2021-08-16 20:30:50|19498.48|19378.48|19504.25|19384.25|19505.26|19385.26|19498.43|19378.43|10
1629145860000|2021-08-16 20:31:00|19505.35|19385.35|19507.88|19387.88|19509.53|19389.53|19505.35|19385.35|10
1629145870000|2021-08-16 20:31:10|19507.51|19387.51|19507.96|19387.96|19509.53|19389.53|19507.46|19387.46|10
1629145880000|2021-08-16 20:31:20|19508.25|19388.25|19510.31|19390.31|19512.06|19392.06|19507.52|19387.52|10
1629145890000|2021-08-16 20:31:30|19511.4|19391.4|19512.3|19392.3|19513.5|19393.5|19510.5|19390.5|10
1629145900000|2021-08-16 20:31:40|19511.35|19391.35|19513.03|19393.03|19514.17|19394.17|19510.33|19390.33|9
1629145910000|2021-08-16 20:31:50|19513.7|19393.7|19516.08|19396.08|19516.6|19396.6|19513.06|19393.06|10
1629145920000|2021-08-16 20:32:00|19516.05|19396.05|19509.23|19389.23|19516.05|19396.05|19509.23|19389.23|10
1629145930000|2021-08-16 20:32:10|19509.18|19389.18|19504.89|19384.89|19509.18|19389.18|19504.3|19384.3|10
1629145940000|2021-08-16 20:32:20|19504.73|19384.73|19509.56|19389.56|19509.56|19389.56|19503.53|19383.53|10
1629145950000|2021-08-16 20:32:30|19508.58|19388.58|19513.66|19393.66|19513.66|19393.66|19508.58|19388.58|10
1629145960000|2021-08-16 20:32:40|19514.07|19394.07|19514.86|19394.86|19515.2|19395.2|19514.07|19394.07|10
1629145970000|2021-08-16 20:32:50|19514.3|19394.3|19516.51|19396.51|19516.51|19396.51|19514.3|19394.3|10
1629145980000|2021-08-16 20:33:00|19518.09|19398.09|19519.97|19399.97|19520.55|19400.55|19518.09|19398.09|10
1629145990000|2021-08-16 20:33:10|19521.63|19401.63|19519.69|19399.69|19522.25|19402.25|19519.69|19399.69|10
1629146000000|2021-08-16 20:33:20|19519.45|19399.45|19520.88|19400.88|19521.11|19401.11|19519.35|19399.35|10
1629146010000|2021-08-16 20:33:30|19520.4|19400.4|19520.39|19400.39|19521.56|19401.56|19520.39|19400.39|10
1629146020000|2021-08-16 20:33:40|19522.05|19402.05|19521.84|19401.84|19522.41|19402.41|19521.76|19401.76|9
1629146030000|2021-08-16 20:33:50|19522.05|19402.05|19516.21|19396.21|19522.47|19402.47|19516.21|19396.21|10
1629146040000|2021-08-16 20:34:00|19515.39|19395.39|19518.27|19398.27|19519.03|19399.03|19511.13|19391.13|10
1629146050000|2021-08-16 20:34:10|19518.51|19398.51|19505.51|19385.51|19519.05|19399.05|19505.51|19385.51|10
1629146060000|2021-08-16 20:34:20|19505.33|19385.33|19500.36|19380.36|19505.33|19385.33|19499.82|19379.82|10
1629146070000|2021-08-16 20:34:30|19500.55|19380.55|19492.84|19372.84|19500.55|19380.55|19492.84|19372.84|10
1629146080000|2021-08-16 20:34:40|19492.48|19372.48|19484.21|19364.21|19492.48|19372.48|19484.21|19364.21|10
1629146090000|2021-08-16 20:34:50|19483.75|19363.75|19484.91|19364.91|19485.57|19365.57|19483.75|19363.75|9
1629146100000|2021-08-16 20:35:00|19484.89|19364.89|19483.85|19363.85|19484.98|19364.98|19483.73|19363.73|9
1629146110000|2021-08-16 20:35:10|19483.12|19363.12|19468.7|19348.7|19483.12|19363.12|19468.7|19348.7|10
1629146120000|2021-08-16 20:35:20|19469.62|19349.62|19457.81|19337.81|19469.62|19349.62|19457.81|19337.81|10
1629146130000|2021-08-16 20:35:30|19457.85|19337.85|19462.99|19342.99|19462.99|19342.99|19455.78|19335.78|10
1629146140000|2021-08-16 20:35:40|19463.79|19343.79|19468.69|19348.69|19468.82|19348.82|19463.79|19343.79|10
1629146150000|2021-08-16 20:35:50|19468.86|19348.86|19485.35|19365.35|19485.35|19365.35|19468.78|19348.78|10
1629146160000|2021-08-16 20:36:00|19486.53|19366.53|19509.87|19389.87|19510.79|19390.79|19486.53|19366.53|10
1629146170000|2021-08-16 20:36:10|19510.56|19390.56|19518.92|19398.92|19518.92|19398.92|19510.56|19390.56|10
1629146180000|2021-08-16 20:36:20|19520.13|19400.13|19514.91|19394.91|19520.13|19400.13|19514.91|19394.91|10
1629146190000|2021-08-16 20:36:30|19515.89|19395.89|19499.99|19379.99|19515.89|19395.89|19499.99|19379.99|10
1629146200000|2021-08-16 20:36:40|19500.17|19380.17|19492.03|19372.03|19500.17|19380.17|19492.03|19372.03|10
1629146210000|2021-08-16 20:36:50|19490.33|19370.33|19486.81|19366.81|19490.33|19370.33|19486.72|19366.72|10
1629146220000|2021-08-16 20:37:00|19486.03|19366.03|19482.45|19362.45|19486.52|19366.52|19481.34|19361.34|10
1629146230000|2021-08-16 20:37:10|19482.14|19362.14|19474.49|19354.49|19482.14|19362.14|19472.73|19352.73|10
1629146240000|2021-08-16 20:37:20|19472.51|19352.51|19472.62|19352.62|19472.62|19352.62|19470.42|19350.42|10
1629146250000|2021-08-16 20:37:30|19470.47|19350.47|19468.18|19348.18|19470.47|19350.47|19468.18|19348.18|10
1629146260000|2021-08-16 20:37:40|19468.24|19348.24|19466.56|19346.56|19468.32|19348.32|19466.46|19346.46|10
1629146270000|2021-08-16 20:37:50|19466.58|19346.58|19464.61|19344.61|19466.58|19346.58|19462.05|19342.05|10
1629146280000|2021-08-16 20:38:00|19466.03|19346.03|19463.39|19343.39|19467.48|19347.48|19463.39|19343.39|9
1629146290000|2021-08-16 20:38:10|19463.62|19343.62|19458.98|19338.98|19464.22|19344.22|19458.98|19338.98|10
1629146300000|2021-08-16 20:38:20|19458.66|19338.66|19460.66|19340.66|19460.93|19340.93|19458.6|19338.6|10
1629146310000|2021-08-16 20:38:30|19460.26|19340.26|19461.15|19341.15|19461.22|19341.22|19459.83|19339.83|10
1629146320000|2021-08-16 20:38:40|19460.71|19340.71|19461.03|19341.03|19461.03|19341.03|19459.91|19339.91|10
1629146330000|2021-08-16 20:38:50|19460.07|19340.07|19458.85|19338.85|19460.07|19340.07|19456.84|19336.84|9
1629146340000|2021-08-16 20:39:00|19459.03|19339.03|19457.83|19337.83|19460.15|19340.15|19457.83|19337.83|10
1629146350000|2021-08-16 20:39:10|19455.5|19335.5|19451.95|19331.95|19455.57|19335.57|19451.95|19331.95|9
1629146360000|2021-08-16 20:39:20|19450.5|19330.5|19448.42|19328.42|19450.5|19330.5|19448.42|19328.42|10
1629146370000|2021-08-16 20:39:30|19448.36|19328.36|19444.52|19324.52|19448.36|19328.36|19444.37|19324.37|10
1629146380000|2021-08-16 20:39:40|19444.43|19324.43|19445.16|19325.16|19445.43|19325.43|19443.58|19323.58|10
1629146390000|2021-08-16 20:39:50|19443.94|19323.94|19435.56|19315.56|19443.94|19323.94|19435.56|19315.56|10
1629146400000|2021-08-16 20:40:00|19435.35|19315.35|19426.13|19306.13|19435.35|19315.35|19426.13|19306.13|10
1629146410000|2021-08-16 20:40:10|19425.72|19305.72|19414.11|19294.11|19425.75|19305.75|19414.11|19294.11|10
1629146420000|2021-08-16 20:40:20|19412.64|19292.64|19410.7|19290.7|19412.64|19292.64|19410.7|19290.7|10
1629146430000|2021-08-16 20:40:30|19410.93|19290.93|19410.06|19290.06|19410.96|19290.96|19408.5|19288.5|10
1629146440000|2021-08-16 20:40:40|19411.2|19291.2|19420.59|19300.59|19420.59|19300.59|19411.2|19291.2|10
1629146450000|2021-08-16 20:40:50|19420.24|19300.24|19424.57|19304.57|19424.57|19304.57|19418.58|19298.58|10
1629146460000|2021-08-16 20:41:00|19425.03|19305.03|19437.27|19317.27|19437.27|19317.27|19425.03|19305.03|10
1629146470000|2021-08-16 20:41:10|19437.79|19317.79|19441.11|19321.11|19441.51|19321.51|19437.79|19317.79|10
1629146480000|2021-08-16 20:41:20|19440.66|19320.66|19431.92|19311.92|19440.66|19320.66|19431.76|19311.76|10
1629146490000|2021-08-16 20:41:30|19433.26|19313.26|19426.64|19306.64|19433.42|19313.42|19426.53|19306.53|10
1629146500000|2021-08-16 20:41:40|19426.69|19306.69|19427.4|19307.4|19427.91|19307.91|19426.07|19306.07|10
1629146510000|2021-08-16 20:41:50|19427.44|19307.44|19426.91|19306.91|19427.44|19307.44|19426.09|19306.09|10
1629146520000|2021-08-16 20:42:00|19425.78|19305.78|19417.22|19297.22|19425.78|19305.78|19417.22|19297.22|10
1629146530000|2021-08-16 20:42:10|19418.45|19298.45|19411.67|19291.67|19418.45|19298.45|19411.6|19291.6|10
1629146540000|2021-08-16 20:42:20|19411.45|19291.45|19409.5|19289.5|19411.78|19291.78|19409.5|19289.5|10
1629146550000|2021-08-16 20:42:30|19409.42|19289.42|19411.13|19291.13|19411.13|19291.13|19409.42|19289.42|10
1629146560000|2021-08-16 20:42:40|19410.82|19290.82|19414.71|19294.71|19414.71|19294.71|19409.72|19289.72|10
1629146570000|2021-08-16 20:42:50|19415.73|19295.73|19426.23|19306.23|19426.23|19306.23|19415.73|19295.73|10
1629146580000|2021-08-16 20:43:00|19427.12|19307.12|19429.15|19309.15|19429.15|19309.15|19423.03|19303.03|10
1629146590000|2021-08-16 20:43:10|19431.05|19311.05|19432.66|19312.66|19432.7|19312.7|19429.71|19309.71|9
1629146600000|2021-08-16 20:43:20|19432.68|19312.68|19442.05|19322.05|19442.05|19322.05|19431.8|19311.8|10
1629146610000|2021-08-16 20:43:30|19443.22|19323.22|19450.45|19330.45|19451.14|19331.14|19440.86|19320.86|10
1629146620000|2021-08-16 20:43:40|19452.34|19332.34|19453.72|19333.72|19453.72|19333.72|19451.53|19331.53|10
1629146630000|2021-08-16 20:43:50|19458.01|19338.01|19461.92|19341.92|19461.92|19341.92|19456.19|19336.19|10
1629146640000|2021-08-16 20:44:00|19462.98|19342.98|19465.31|19345.31|19465.31|19345.31|19460.84|19340.84|10
1629146650000|2021-08-16 20:44:10|19465.33|19345.33|19466.82|19346.82|19467.38|19347.38|19465.2|19345.2|10
1629146660000|2021-08-16 20:44:20|19466.29|19346.29|19462.95|19342.95|19466.29|19346.29|19462.95|19342.95|10
1629146670000|2021-08-16 20:44:30|19462.32|19342.32|19454.67|19334.67|19462.32|19342.32|19454.67|19334.67|10
1629146680000|2021-08-16 20:44:40|19451.88|19331.88|19440.12|19320.12|19451.88|19331.88|19440.12|19320.12|10
1629146690000|2021-08-16 20:44:50|19438.83|19318.83|19431.55|19311.55|19438.83|19318.83|19431.55|19311.55|10
1629146700000|2021-08-16 20:45:00|19431.25|19311.25|19431.34|19311.34|19431.34|19311.34|19429.34|19309.34|10
1629146710000|2021-08-16 20:45:10|19430.89|19310.89|19432.23|19312.23|19432.23|19312.23|19430.32|19310.32|10
1629146720000|2021-08-16 20:45:20|19434.08|19314.08|19440.4|19320.4|19440.4|19320.4|19434.08|19314.08|10
1629146730000|2021-08-16 20:45:30|19439.22|19319.22|19440.34|19320.34|19441.61|19321.61|19439.22|19319.22|10
1629146740000|2021-08-16 20:45:40|19441.05|19321.05|19445.68|19325.68|19445.96|19325.96|19441.05|19321.05|10
1629146750000|2021-08-16 20:45:50|19446.93|19326.93|19454.75|19334.75|19454.75|19334.75|19446.93|19326.93|10
1629146760000|2021-08-16 20:46:00|19454.61|19334.61|19465.59|19345.59|19465.59|19345.59|19454.09|19334.09|10
1629146770000|2021-08-16 20:46:10|19467.43|19347.43|19472.79|19352.79|19472.79|19352.79|19467.43|19347.43|10
1629146780000|2021-08-16 20:46:20|19472.92|19352.92|19474.3|19354.3|19474.3|19354.3|19472.03|19352.03|10
1629146790000|2021-08-16 20:46:30|19476.23|19356.23|19476.79|19356.79|19477.71|19357.71|19475.79|19355.79|10
1629146800000|2021-08-16 20:46:40|19477.37|19357.37|19482.37|19362.37|19482.37|19362.37|19477.37|19357.37|10
1629146810000|2021-08-16 20:46:50|19484.72|19364.72|19487.36|19367.36|19487.75|19367.75|19484.72|19364.72|10
1629146820000|2021-08-16 20:47:00|19487.37|19367.37|19489.59|19369.59|19489.59|19369.59|19487.37|19367.37|10
1629146830000|2021-08-16 20:47:10|19490.03|19370.03|19491.2|19371.2|19491.41|19371.41|19490.03|19370.03|10
1629146840000|2021-08-16 20:47:20|19491.15|19371.15|19492.45|19372.45|19493.07|19373.07|19491.15|19371.15|9
1629146850000|2021-08-16 20:47:30|19492.63|19372.63|19495.41|19375.41|19495.53|19375.53|19492.63|19372.63|10
1629146860000|2021-08-16 20:47:40|19495.74|19375.74|19496.86|19376.86|19496.88|19376.88|19495.66|19375.66|10
1629146870000|2021-08-16 20:47:50|19497.82|19377.82|19498.51|19378.51|19499.08|19379.08|19497.82|19377.82|10
1629146880000|2021-08-16 20:48:00|19498.42|19378.42|19495.74|19375.74|19498.65|19378.65|19495.74|19375.74|10
1629146890000|2021-08-16 20:48:10|19497.05|19377.05|19499.05|19379.05|19499.37|19379.37|19496.31|19376.31|10
1629146900000|2021-08-16 20:48:20|19498.63|19378.63|19491.74|19371.74|19500.33|19380.33|19491.74|19371.74|10
1629146910000|2021-08-16 20:48:30|19490.33|19370.33|19479.3|19359.3|19490.33|19370.33|19479.3|19359.3|10
1629146920000|2021-08-16 20:48:40|19478.22|19358.22|19477.19|19357.19|19479.17|19359.17|19477.1|19357.1|10
1629146930000|2021-08-16 20:48:50|19477.11|19357.11|19476.61|19356.61|19478.32|19358.32|19475.22|19355.22|10
1629146940000|2021-08-16 20:49:00|19476.94|19356.94|19482.25|19362.25|19482.45|19362.45|19476.94|19356.94|10
1629146950000|2021-08-16 20:49:10|19482.36|19362.36|19485.71|19365.71|19485.71|19365.71|19482.36|19362.36|10
1629146960000|2021-08-16 20:49:20|19486.11|19366.11|19485.75|19365.75|19487.12|19367.12|19485.15|19365.15|10
1629146970000|2021-08-16 20:49:30|19487.47|19367.47|19486.37|19366.37|19488.48|19368.48|19486.37|19366.37|10
1629146980000|2021-08-16 20:49:40|19485.63|19365.63|19487.14|19367.14|19487.61|19367.61|19485.63|19365.63|9
1629146990000|2021-08-16 20:49:50|19487.15|19367.15|19485.24|19365.24|19487.15|19367.15|19484.77|19364.77|10
1629147000000|2021-08-16 20:50:00|19484.95|19364.95|19485.6|19365.6|19487.23|19367.23|19484.93|19364.93|9
1629147010000|2021-08-16 20:50:10|19485.39|19365.39|19482.04|19362.04|19485.39|19365.39|19481.47|19361.47|10
1629147020000|2021-08-16 20:50:20|19481.79|19361.79|19484.67|19364.67|19485.61|19365.61|19480.79|19360.79|10
1629147030000|2021-08-16 20:50:30|19484.71|19364.71|19491.99|19371.99|19491.99|19371.99|19484.71|19364.71|10
1629147040000|2021-08-16 20:50:40|19493.04|19373.04|19494.51|19374.51|19494.51|19374.51|19493.02|19373.02|10
1629147050000|2021-08-16 20:50:50|19494.29|19374.29|19494.89|19374.89|19496.49|19376.49|19493.47|19373.47|10
1629147060000|2021-08-16 20:51:00|19495.02|19375.02|19495.94|19375.94|19495.94|19375.94|19495.02|19375.02|10
1629147070000|2021-08-16 20:51:10|19496.77|19376.77|19502.66|19382.66|19502.66|19382.66|19496.77|19376.77|9
1629147080000|2021-08-16 20:51:20|19502.57|19382.57|19507.61|19387.61|19507.61|19387.61|19502.28|19382.28|10
1629147090000|2021-08-16 20:51:30|19507.68|19387.68|19507.06|19387.06|19507.68|19387.68|19506.92|19386.92|10
1629147100000|2021-08-16 20:51:40|19506.99|19386.99|19509.04|19389.04|19509.04|19389.04|19506.99|19386.99|10
1629147110000|2021-08-16 20:51:50|19509.34|19389.34|19509.49|19389.49|19510.99|19390.99|19509.34|19389.34|8
1629147120000|2021-08-16 20:52:00|19509.75|19389.75|19507.07|19387.07|19509.75|19389.75|19505.53|19385.53|10
1629147130000|2021-08-16 20:52:10|19508.15|19388.15|19513.61|19393.61|19514.19|19394.19|19508.08|19388.08|10
1629147140000|2021-08-16 20:52:20|19514.44|19394.44|19521.47|19401.47|19521.5|19401.5|19514.44|19394.44|10
1629147150000|2021-08-16 20:52:30|19522.39|19402.39|19524.05|19404.05|19524.05|19404.05|19521.73|19401.73|10
1629147160000|2021-08-16 20:52:40|19524.23|19404.23|19527.99|19407.99|19528.52|19408.52|19524.23|19404.23|10
1629147170000|2021-08-16 20:52:50|19526.77|19406.77|19531.76|19411.76|19531.76|19411.76|19526.69|19406.69|10
1629147180000|2021-08-16 20:53:00|19531.36|19411.36|19532.72|19412.72|19532.89|19412.89|19531.25|19411.25|10
1629147190000|2021-08-16 20:53:10|19534.81|19414.81|19538.37|19418.37|19538.37|19418.37|19534.81|19414.81|10
1629147200000|2021-08-16 20:53:20|19539.26|19419.26|19539|19419|19540.32|19420.32|19538.68|19418.68|10
1629147210000|2021-08-16 20:53:30|19538.67|19418.67|19545.26|19425.26|19545.94|19425.94|19536.33|19416.33|10
1629147220000|2021-08-16 20:53:40|19546.66|19426.66|19554.43|19434.43|19554.43|19434.43|19546.66|19426.66|10
1629147230000|2021-08-16 20:53:50|19555.61|19435.61|19559.92|19439.92|19559.92|19439.92|19554.36|19434.36|10
1629147240000|2021-08-16 20:54:00|19560.8|19440.8|19566.39|19446.39|19566.39|19446.39|19560.8|19440.8|10
1629147250000|2021-08-16 20:54:10|19566.8|19446.8|19565.99|19445.99|19567.86|19447.86|19565.7|19445.7|10
1629147260000|2021-08-16 20:54:20|19565.91|19445.91|19566.13|19446.13|19566.15|19446.15|19564.96|19444.96|9
1629147270000|2021-08-16 20:54:30|19566.49|19446.49|19568.8|19448.8|19568.8|19448.8|19565.2|19445.2|10
1629147280000|2021-08-16 20:54:40|19567.77|19447.77|19562.21|19442.21|19569.97|19449.97|19561.62|19441.62|10
1629147290000|2021-08-16 20:54:50|19560|19440|19548.31|19428.31|19560|19440|19547.89|19427.89|10
1629147300000|2021-08-16 20:55:00|19548.24|19428.24|19543.28|19423.28|19548.24|19428.24|19543.28|19423.28|10
1629147310000|2021-08-16 20:55:10|19543.71|19423.71|19541.55|19421.55|19545.57|19425.57|19539.67|19419.67|10
1629147320000|2021-08-16 20:55:20|19540.19|19420.19|19539.67|19419.67|19540.19|19420.19|19536.41|19416.41|10
1629147330000|2021-08-16 20:55:30|19539.3|19419.3|19545.41|19425.41|19545.52|19425.52|19539.3|19419.3|10
1629147340000|2021-08-16 20:55:40|19545.77|19425.77|19546.53|19426.53|19547.5|19427.5|19544.96|19424.96|10
1629147350000|2021-08-16 20:55:50|19546.51|19426.51|19554.3|19434.3|19554.3|19434.3|19546.51|19426.51|10
1629147360000|2021-08-16 20:56:00|19555.36|19435.36|19571.96|19451.96|19571.96|19451.96|19555.36|19435.36|10
1629147370000|2021-08-16 20:56:10|19573.19|19453.19|19568.88|19448.88|19573.19|19453.19|19566.23|19446.23|10
1629147380000|2021-08-16 20:56:20|19568.95|19448.95|19581.9|19461.9|19581.9|19461.9|19568.95|19448.95|10
1629147390000|2021-08-16 20:56:30|19582.62|19462.62|19580.75|19460.75|19583.19|19463.19|19580.75|19460.75|10
1629147400000|2021-08-16 20:56:40|19581.04|19461.04|19583.34|19463.34|19583.34|19463.34|19579.88|19459.88|9
1629147410000|2021-08-16 20:56:50|19585.87|19465.87|19594.42|19474.42|19594.42|19474.42|19585.87|19465.87|10
1629147420000|2021-08-16 20:57:00|19592.62|19472.62|19600.49|19480.49|19600.49|19480.49|19591.1|19471.1|10
1629147430000|2021-08-16 20:57:10|19598.87|19478.87|19605.49|19485.49|19605.49|19485.49|19598.87|19478.87|10
1629147440000|2021-08-16 20:57:20|19605.4|19485.4|19604.98|19484.98|19606.31|19486.31|19604.54|19484.54|9
1629147450000|2021-08-16 20:57:30|19604.84|19484.84|19602.29|19482.29|19604.84|19484.84|19602.29|19482.29|10
1629147460000|2021-08-16 20:57:40|19602.56|19482.56|19600.49|19480.49|19602.56|19482.56|19600.49|19480.49|9
1629147470000|2021-08-16 20:57:50|19599.72|19479.72|19599.56|19479.56|19599.78|19479.78|19598.29|19478.29|10
1629147480000|2021-08-16 20:58:00|19599.13|19479.13|19596.63|19476.63|19599.36|19479.36|19595.92|19475.92|10
1629147490000|2021-08-16 20:58:10|19598.9|19478.9|19602.32|19482.32|19603.22|19483.22|19598.9|19478.9|10
1629147500000|2021-08-16 20:58:20|19602.77|19482.77|19601.94|19481.94|19604.9|19484.9|19601.79|19481.79|10
1629147510000|2021-08-16 20:58:30|19601.23|19481.23|19596.17|19476.17|19601.86|19481.86|19596.17|19476.17|10
1629147520000|2021-08-16 20:58:40|19594.96|19474.96|19599.15|19479.15|19599.43|19479.43|19594.96|19474.96|10
1629147530000|2021-08-16 20:58:50|19598.86|19478.86|19595.52|19475.52|19599.88|19479.88|19595.35|19475.35|10
1629147540000|2021-08-16 20:59:00|19595.24|19475.24|19595.69|19475.69|19595.86|19475.86|19594.45|19474.45|10
1629147550000|2021-08-16 20:59:10|19595.5|19475.5|19593.49|19473.49|19598.28|19478.28|19591.62|19471.62|10
1629147560000|2021-08-16 20:59:20|19593.3|19473.3|19595.85|19475.85|19596.42|19476.42|19593.3|19473.3|10
1629147570000|2021-08-16 20:59:30|19595.91|19475.91|19595.91|19475.91|19595.91|19475.91|19593.6|19473.6|10
1629147580000|2021-08-16 20:59:40|19596.71|19476.71|19605.93|19485.93|19605.93|19485.93|19596.71|19476.71|10
1629147590000|2021-08-16 20:59:50|19610.46|19490.46|19614.95|19494.95|19614.95|19494.95|19610.46|19490.46|9
1629147600000|2021-08-16 21:00:00|19614.77|19494.77|19609.67|19489.67|19615.58|19495.58|19609.67|19489.67|10
1629147610000|2021-08-16 21:00:10|19609.48|19489.48|19603.17|19483.17|19609.48|19489.48|19603.17|19483.17|10
1629147620000|2021-08-16 21:00:20|19601.72|19481.72|19597.44|19477.44|19601.72|19481.72|19597.44|19477.44|9
1629147630000|2021-08-16 21:00:30|19597.02|19477.02|19598.45|19478.45|19598.99|19478.99|19596.76|19476.76|10
1629147640000|2021-08-16 21:00:40|19598.28|19478.28|19602.29|19482.29|19602.29|19482.29|19598.28|19478.28|10
1629147650000|2021-08-16 21:00:50|19602.58|19482.58|19601.33|19481.33|19602.93|19482.93|19599.99|19479.99|10
1629147660000|2021-08-16 21:01:00|19600.49|19480.49|19604.18|19484.18|19604.18|19484.18|19600.26|19480.26|10
1629147670000|2021-08-16 21:01:10|19604.47|19484.47|19605.46|19485.46|19605.46|19485.46|19604.47|19484.47|10
1629147680000|2021-08-16 21:01:20|19605.68|19485.68|19605.8|19485.8|19606.68|19486.68|19604.78|19484.78|10
1629147690000|2021-08-16 21:01:30|19605.21|19485.21|19602.38|19482.38|19605.21|19485.21|19602.35|19482.35|10
1629147700000|2021-08-16 21:01:40|19602.53|19482.53|19602.76|19482.76|19602.88|19482.88|19602.53|19482.53|10
1629147710000|2021-08-16 21:01:50|19601.61|19481.61|19597.86|19477.86|19601.68|19481.68|19597.86|19477.86|10
1629147720000|2021-08-16 21:02:00|19597.92|19477.92|19593.3|19473.3|19597.92|19477.92|19592.04|19472.04|9
1629147730000|2021-08-16 21:02:10|19594.5|19474.5|19593.57|19473.57|19596.05|19476.05|19593.57|19473.57|10
1629147740000|2021-08-16 21:02:20|19593.59|19473.59|19591.17|19471.17|19594.19|19474.19|19591.17|19471.17|10
1629147750000|2021-08-16 21:02:30|19590.47|19470.47|19589.34|19469.34|19590.47|19470.47|19589.34|19469.34|10
1629147760000|2021-08-16 21:02:40|19588.54|19468.54|19582.36|19462.36|19588.54|19468.54|19582.36|19462.36|10
1629147770000|2021-08-16 21:02:50|19582.27|19462.27|19581.49|19461.49|19583.66|19463.66|19580.47|19460.47|10
1629147780000|2021-08-16 21:03:00|19581.53|19461.53|19580.31|19460.31|19581.68|19461.68|19578.78|19458.78|10
1629147790000|2021-08-16 21:03:10|19580|19460|19578.98|19458.98|19580|19460|19578.98|19458.98|10
1629147800000|2021-08-16 21:03:20|19578.87|19458.87|19579.93|19459.93|19580.2|19460.2|19577.65|19457.65|10
1629147810000|2021-08-16 21:03:30|19580.01|19460.01|19582.25|19462.25|19582.62|19462.62|19579.9|19459.9|9
1629147820000|2021-08-16 21:03:40|19583.58|19463.58|19583.3|19463.3|19584.83|19464.83|19583.3|19463.3|9
1629147830000|2021-08-16 21:03:50|19583.27|19463.27|19582.6|19462.6|19583.27|19463.27|19582.39|19462.39|9
1629147840000|2021-08-16 21:04:00|19582.62|19462.62|19579.45|19459.45|19582.62|19462.62|19579.45|19459.45|9
1629147850000|2021-08-16 21:04:10|19579.32|19459.32|19579.7|19459.7|19579.72|19459.72|19579.32|19459.32|7
1629147860000|2021-08-16 21:04:20|19579.71|19459.71|19579.85|19459.85|19580.84|19460.84|19579.6|19459.6|10
1629147870000|2021-08-16 21:04:30|19579.84|19459.84|19581.09|19461.09|19581.95|19461.95|19579.6|19459.6|10
1629147880000|2021-08-16 21:04:40|19581.38|19461.38|19597.73|19477.73|19598.19|19478.19|19581.38|19461.38|10
1629147890000|2021-08-16 21:04:50|19598.16|19478.16|19610.66|19490.66|19610.66|19490.66|19598.16|19478.16|10
1629147900000|2021-08-16 21:05:00|19610.71|19490.71|19622.97|19502.97|19622.97|19502.97|19609.94|19489.94|10
1629147910000|2021-08-16 21:05:10|19624.84|19504.84|19614.18|19494.18|19627.7|19507.7|19614.18|19494.18|10
1629147920000|2021-08-16 21:05:20|19612.79|19492.79|19600.94|19480.94|19612.79|19492.79|19600.94|19480.94|10
1629147930000|2021-08-16 21:05:30|19601.78|19481.78|19592.53|19472.53|19601.78|19481.78|19592.53|19472.53|10
1629147940000|2021-08-16 21:05:40|19588.86|19468.86|19584.56|19464.56|19588.86|19468.86|19584.46|19464.46|9
1629147950000|2021-08-16 21:05:50|19584.91|19464.91|19586.72|19466.72|19586.72|19466.72|19584.74|19464.74|10
1629147960000|2021-08-16 21:06:00|19587.77|19467.77|19593.99|19473.99|19593.99|19473.99|19587.77|19467.77|10
1629147970000|2021-08-16 21:06:10|19593.03|19473.03|19589.23|19469.23|19593.09|19473.09|19589.23|19469.23|10
1629147980000|2021-08-16 21:06:20|19587.53|19467.53|19583.54|19463.54|19587.53|19467.53|19583.35|19463.35|10
1629147990000|2021-08-16 21:06:30|19583.89|19463.89|19576.97|19456.97|19583.89|19463.89|19576.97|19456.97|10
1629148000000|2021-08-16 21:06:40|19577.51|19457.51|19578.59|19458.59|19578.73|19458.73|19577.19|19457.19|10
1629148010000|2021-08-16 21:06:50|19578.93|19458.93|19576.4|19456.4|19578.93|19458.93|19576.4|19456.4|10
1629148020000|2021-08-16 21:07:00|19575.81|19455.81|19575.41|19455.41|19577.04|19457.04|19575.02|19455.02|10
1629148030000|2021-08-16 21:07:10|19575.19|19455.19|19573.43|19453.43|19575.19|19455.19|19573.21|19453.21|10
1629148040000|2021-08-16 21:07:20|19573.46|19453.46|19575.59|19455.59|19575.59|19455.59|19573.46|19453.46|10
1629148050000|2021-08-16 21:07:30|19575.55|19455.55|19575.47|19455.47|19576.61|19456.61|19575|19455|10
1629148060000|2021-08-16 21:07:40|19575.49|19455.49|19573.06|19453.06|19575.49|19455.49|19573.06|19453.06|9
1629148070000|2021-08-16 21:07:50|19573.19|19453.19|19571.74|19451.74|19573.31|19453.31|19571.74|19451.74|10
1629148080000|2021-08-16 21:08:00|19571.59|19451.59|19570.04|19450.04|19571.59|19451.59|19568.94|19448.94|10
1629148090000|2021-08-16 21:08:10|19570.02|19450.02|19567.7|19447.7|19570.24|19450.24|19567.7|19447.7|10
1629148100000|2021-08-16 21:08:20|19567.59|19447.59|19566.14|19446.14|19567.76|19447.76|19566.14|19446.14|10
1629148110000|2021-08-16 21:08:30|19565.93|19445.93|19562.25|19442.25|19567.09|19447.09|19562.25|19442.25|10
1629148120000|2021-08-16 21:08:40|19562.17|19442.17|19558.25|19438.25|19562.17|19442.17|19558.25|19438.25|10
1629148130000|2021-08-16 21:08:50|19557.4|19437.4|19558.84|19438.84|19558.84|19438.84|19556.82|19436.82|10
1629148140000|2021-08-16 21:09:00|19559|19439|19559.83|19439.83|19560.77|19440.77|19558.45|19438.45|10
1629148150000|2021-08-16 21:09:10|19561.19|19441.19|19565.24|19445.24|19565.24|19445.24|19561.19|19441.19|10
1629148160000|2021-08-16 21:09:20|19565.89|19445.89|19566.15|19446.15|19567.46|19447.46|19565.89|19445.89|10
1629148170000|2021-08-16 21:09:30|19566.1|19446.1|19566.85|19446.85|19567.44|19447.44|19565.68|19445.68|10
1629148180000|2021-08-16 21:09:40|19566.08|19446.08|19565.06|19445.06|19566.78|19446.78|19565.06|19445.06|10
1629148190000|2021-08-16 21:09:50|19564.72|19444.72|19566.5|19446.5|19566.7|19446.7|19564.72|19444.72|10
1629148200000|2021-08-16 21:10:00|19565.96|19445.96|19566.69|19446.69|19567.13|19447.13|19565.63|19445.63|10
1629148210000|2021-08-16 21:10:10|19566.59|19446.59|19567.75|19447.75|19568.04|19448.04|19566.14|19446.14|10
1629148220000|2021-08-16 21:10:20|19566.47|19446.47|19566.73|19446.73|19567.48|19447.48|19566.27|19446.27|10
1629148230000|2021-08-16 21:10:30|19566.79|19446.79|19568.72|19448.72|19570.09|19450.09|19566.79|19446.79|10
1629148240000|2021-08-16 21:10:40|19568.96|19448.96|19571.01|19451.01|19571.01|19451.01|19568.96|19448.96|10
1629148250000|2021-08-16 21:10:50|19571|19451|19569.48|19449.48|19571.51|19451.51|19568.78|19448.78|10
1629148260000|2021-08-16 21:11:00|19570.13|19450.13|19567.97|19447.97|19570.13|19450.13|19567.86|19447.86|10
1629148270000|2021-08-16 21:11:10|19567.79|19447.79|19567.79|19447.79|19567.98|19447.98|19567.55|19447.55|10
1629148280000|2021-08-16 21:11:20|19567.84|19447.84|19569.05|19449.05|19570.03|19450.03|19567.84|19447.84|10
1629148290000|2021-08-16 21:11:30|19570.26|19450.26|19569.86|19449.86|19570.87|19450.87|19568.69|19448.69|10
1629148300000|2021-08-16 21:11:40|19569.63|19449.63|19570.54|19450.54|19571.07|19451.07|19569.08|19449.08|9
1629148310000|2021-08-16 21:11:50|19570.55|19450.55|19570.82|19450.82|19570.82|19450.82|19570.45|19450.45|7
1629148320000|2021-08-16 21:12:00|19570.34|19450.34|19569.28|19449.28|19570.34|19450.34|19569.07|19449.07|10
1629148330000|2021-08-16 21:12:10|19569.29|19449.29|19569.82|19449.82|19571.03|19451.03|19569.29|19449.29|10
1629148340000|2021-08-16 21:12:20|19569.85|19449.85|19575.6|19455.6|19575.6|19455.6|19569.85|19449.85|10
1629148350000|2021-08-16 21:12:30|19576.69|19456.69|19590.25|19470.25|19590.25|19470.25|19576.69|19456.69|10
1629148360000|2021-08-16 21:12:40|19591.08|19471.08|19601.99|19481.99|19601.99|19481.99|19591.08|19471.08|10
1629148370000|2021-08-16 21:12:50|19601.07|19481.07|19603.58|19483.58|19605.12|19485.12|19601.07|19481.07|10
1629148380000|2021-08-16 21:13:00|19603.88|19483.88|19600.75|19480.75|19605|19485|19600.75|19480.75|10
1629148390000|2021-08-16 21:13:10|19600.21|19480.21|19597.9|19477.9|19600.26|19480.26|19597.9|19477.9|10
1629148400000|2021-08-16 21:13:20|19595.24|19475.24|19587.01|19467.01|19595.24|19475.24|19587.01|19467.01|10
1629148410000|2021-08-16 21:13:30|19586.38|19466.38|19583.67|19463.67|19586.99|19466.99|19583.67|19463.67|9
1629148420000|2021-08-16 21:13:40|19583.22|19463.22|19576.79|19456.79|19583.22|19463.22|19576.79|19456.79|10
1629148430000|2021-08-16 21:13:50|19577.06|19457.06|19575.35|19455.35|19578.43|19458.43|19575.1|19455.1|10
1629148440000|2021-08-16 21:14:00|19575.13|19455.13|19576.53|19456.53|19576.53|19456.53|19574.63|19454.63|10
1629148450000|2021-08-16 21:14:10|19576.58|19456.58|19577.19|19457.19|19577.19|19457.19|19575.53|19455.53|9
1629148460000|2021-08-16 21:14:20|19577.25|19457.25|19578.24|19458.24|19578.5|19458.5|19577.25|19457.25|10
1629148470000|2021-08-16 21:14:30|19578.36|19458.36|19578.68|19458.68|19579.61|19459.61|19577.05|19457.05|9
1629148480000|2021-08-16 21:14:40|19578.69|19458.69|19578.01|19458.01|19579.73|19459.73|19577.95|19457.95|10
1629148490000|2021-08-16 21:14:50|19577.76|19457.76|19576.15|19456.15|19577.76|19457.76|19576.15|19456.15|10
1629148500000|2021-08-16 21:15:00|19575.96|19455.96|19575.3|19455.3|19575.96|19455.96|19575.3|19455.3|10
1629148510000|2021-08-16 21:15:10|19575.15|19455.15|19569.72|19449.72|19575.15|19455.15|19569.72|19449.72|10
1629148520000|2021-08-16 21:15:20|19569.84|19449.84|19567.67|19447.67|19569.84|19449.84|19567.09|19447.09|10
1629148530000|2021-08-16 21:15:30|19567.54|19447.54|19567.79|19447.79|19568.09|19448.09|19567.09|19447.09|9
1629148540000|2021-08-16 21:15:40|19566.14|19446.14|19561.97|19441.97|19566.14|19446.14|19561.97|19441.97|9
1629148550000|2021-08-16 21:15:50|19562.55|19442.55|19561.99|19441.99|19562.55|19442.55|19561.77|19441.77|8
1629148560000|2021-08-16 21:16:00|19561.98|19441.98|19562.19|19442.19|19562.59|19442.59|19561.73|19441.73|7
1629148570000|2021-08-16 21:16:10|19561.83|19441.83|19555.32|19435.32|19563.89|19443.89|19555.32|19435.32|10
1629148580000|2021-08-16 21:16:20|19556.46|19436.46|19550.56|19430.56|19556.46|19436.46|19550.47|19430.47|10
1629148590000|2021-08-16 21:16:30|19550.08|19430.08|19544.14|19424.14|19550.08|19430.08|19543.05|19423.05|10
1629148600000|2021-08-16 21:16:40|19543.79|19423.79|19535.94|19415.94|19544.2|19424.2|19535.94|19415.94|10
1629148610000|2021-08-16 21:16:50|19534.95|19414.95|19525.47|19405.47|19534.95|19414.95|19524.65|19404.65|10
1629148620000|2021-08-16 21:17:00|19525.67|19405.67|19521.49|19401.49|19525.67|19405.67|19521.44|19401.44|10
1629148630000|2021-08-16 21:17:10|19522.48|19402.48|19516.95|19396.95|19522.48|19402.48|19516.95|19396.95|10
1629148640000|2021-08-16 21:17:20|19516.97|19396.97|19513.91|19393.91|19516.97|19396.97|19513.91|19393.91|10
1629148650000|2021-08-16 21:17:30|19513.25|19393.25|19508.68|19388.68|19513.25|19393.25|19508.68|19388.68|10
1629148660000|2021-08-16 21:17:40|19507.44|19387.44|19501.07|19381.07|19507.44|19387.44|19499.45|19379.45|10
1629148670000|2021-08-16 21:17:50|19499.31|19379.31|19499.2|19379.2|19499.31|19379.31|19498.16|19378.16|10
1629148680000|2021-08-16 21:18:00|19499.43|19379.43|19499.31|19379.31|19502.12|19382.12|19496.98|19376.98|9
1629148690000|2021-08-16 21:18:10|19498.55|19378.55|19499.31|19379.31|19499.31|19379.31|19498.29|19378.29|9
1629148700000|2021-08-16 21:18:20|19500.73|19380.73|19502.58|19382.58|19502.58|19382.58|19498.89|19378.89|10
1629148710000|2021-08-16 21:18:30|19503.51|19383.51|19508.45|19388.45|19508.45|19388.45|19503.51|19383.51|10
1629148720000|2021-08-16 21:18:40|19510.33|19390.33|19511.32|19391.32|19511.32|19391.32|19509.04|19389.04|10
1629148730000|2021-08-16 21:18:50|19511.29|19391.29|19514.12|19394.12|19514.12|19394.12|19510.33|19390.33|10
1629148740000|2021-08-16 21:19:00|19513.96|19393.96|19525.86|19405.86|19525.86|19405.86|19513.91|19393.91|10
1629148750000|2021-08-16 21:19:10|19527.67|19407.67|19546.22|19426.22|19546.22|19426.22|19527.67|19407.67|10
1629148760000|2021-08-16 21:19:20|19546.88|19426.88|19550.44|19430.44|19550.82|19430.82|19546.88|19426.88|10
1629148770000|2021-08-16 21:19:30|19551.26|19431.26|19551.68|19431.68|19551.81|19431.81|19550.2|19430.2|10
1629148780000|2021-08-16 21:19:40|19552.97|19432.97|19558.94|19438.94|19558.94|19438.94|19552.97|19432.97|10
1629148790000|2021-08-16 21:19:50|19559.25|19439.25|19557.67|19437.67|19559.25|19439.25|19556.83|19436.83|10
1629148800000|2021-08-16 21:20:00|19558.02|19438.02|19558.69|19438.69|19559.21|19439.21|19557.98|19437.98|10
1629148810000|2021-08-16 21:20:10|19558.26|19438.26|19554.44|19434.44|19558.26|19438.26|19554.32|19434.32|10
1629148820000|2021-08-16 21:20:20|19553.59|19433.59|19555.6|19435.6|19555.67|19435.67|19553.59|19433.59|10
1629148830000|2021-08-16 21:20:30|19556.54|19436.54|19557.64|19437.64|19557.89|19437.89|19556.21|19436.21|10
1629148840000|2021-08-16 21:20:40|19557.62|19437.62|19558.44|19438.44|19558.55|19438.55|19556.86|19436.86|10
1629148850000|2021-08-16 21:20:50|19558.06|19438.06|19560.69|19440.69|19560.69|19440.69|19555.93|19435.93|9
1629148860000|2021-08-16 21:21:00|19560.78|19440.78|19556.85|19436.85|19561.19|19441.19|19556.85|19436.85|10
1629148870000|2021-08-16 21:21:10|19555.81|19435.81|19552.87|19432.87|19556.74|19436.74|19552.65|19432.65|10
1629148880000|2021-08-16 21:21:20|19552.86|19432.86|19549.2|19429.2|19552.86|19432.86|19549.2|19429.2|10
1629148890000|2021-08-16 21:21:30|19550.42|19430.42|19549.45|19429.45|19550.42|19430.42|19548.19|19428.19|10
1629148900000|2021-08-16 21:21:40|19549.55|19429.55|19547.39|19427.39|19549.55|19429.55|19547.39|19427.39|9
1629148910000|2021-08-16 21:21:50|19547.16|19427.16|19541.9|19421.9|19547.24|19427.24|19541.9|19421.9|10
1629148920000|2021-08-16 21:22:00|19541.14|19421.14|19536.13|19416.13|19541.14|19421.14|19536.13|19416.13|10
1629148930000|2021-08-16 21:22:10|19535.63|19415.63|19529.74|19409.74|19535.63|19415.63|19529.74|19409.74|10
1629148940000|2021-08-16 21:22:20|19529.51|19409.51|19528.37|19408.37|19529.51|19409.51|19526.94|19406.94|9
1629148950000|2021-08-16 21:22:30|19528.02|19408.02|19528.14|19408.14|19528.58|19408.58|19526.74|19406.74|10
1629148960000|2021-08-16 21:22:40|19529.1|19409.1|19524.95|19404.95|19529.1|19409.1|19524.82|19404.82|10
1629148970000|2021-08-16 21:22:50|19524.69|19404.69|19526.5|19406.5|19526.88|19406.88|19524.69|19404.69|10
1629148980000|2021-08-16 21:23:00|19527.16|19407.16|19528.52|19408.52|19528.52|19408.52|19527.16|19407.16|10
1629148990000|2021-08-16 21:23:10|19528.61|19408.61|19531.01|19411.01|19531.01|19411.01|19528.61|19408.61|10
1629149000000|2021-08-16 21:23:20|19530.9|19410.9|19526.83|19406.83|19530.9|19410.9|19526.83|19406.83|10
1629149010000|2021-08-16 21:23:30|19528.24|19408.24|19527.8|19407.8|19528.24|19408.24|19526.96|19406.96|10
1629149020000|2021-08-16 21:23:40|19527.92|19407.92|19526.76|19406.76|19529.38|19409.38|19526.76|19406.76|10
1629149030000|2021-08-16 21:23:50|19525.94|19405.94|19523.94|19403.94|19525.94|19405.94|19523.94|19403.94|10
1629149040000|2021-08-16 21:24:00|19523.91|19403.91|19525.49|19405.49|19526.85|19406.85|19523.91|19403.91|10
1629149050000|2021-08-16 21:24:10|19525.64|19405.64|19527.37|19407.37|19527.37|19407.37|19525.64|19405.64|10
1629149060000|2021-08-16 21:24:20|19527.78|19407.78|19524.13|19404.13|19527.78|19407.78|19524.13|19404.13|9
1629149070000|2021-08-16 21:24:30|19524.02|19404.02|19522.66|19402.66|19524.19|19404.19|19522.66|19402.66|8
1629149080000|2021-08-16 21:24:40|19522.55|19402.55|19522.68|19402.68|19522.79|19402.79|19522.29|19402.29|10
1629149090000|2021-08-16 21:24:50|19522.98|19402.98|19523.14|19403.14|19524.17|19404.17|19522.61|19402.61|9
1629149100000|2021-08-16 21:25:00|19524.5|19404.5|19525.26|19405.26|19525.95|19405.95|19524.5|19404.5|8
1629149110000|2021-08-16 21:25:10|19525.91|19405.91|19531.94|19411.94|19531.94|19411.94|19525.91|19405.91|10
1629149120000|2021-08-16 21:25:20|19533.73|19413.73|19536.72|19416.72|19536.72|19416.72|19532.5|19412.5|10
1629149130000|2021-08-16 21:25:30|19536.65|19416.65|19539.4|19419.4|19539.4|19419.4|19536.65|19416.65|10
1629149140000|2021-08-16 21:25:40|19539.63|19419.63|19542.02|19422.02|19542.02|19422.02|19539.45|19419.45|10
1629149150000|2021-08-16 21:25:50|19541.89|19421.89|19542.55|19422.55|19542.55|19422.55|19540.79|19420.79|9
1629149160000|2021-08-16 21:26:00|19542.18|19422.18|19543.56|19423.56|19544.03|19424.03|19542.18|19422.18|10
1629149170000|2021-08-16 21:26:10|19543.3|19423.3|19543.13|19423.13|19544.06|19424.06|19543.13|19423.13|10
1629149180000|2021-08-16 21:26:20|19543.3|19423.3|19537.56|19417.56|19543.38|19423.38|19537.56|19417.56|10
1629149190000|2021-08-16 21:26:30|19536.91|19416.91|19534.29|19414.29|19536.91|19416.91|19534.2|19414.2|9
1629149200000|2021-08-16 21:26:40|19535.39|19415.39|19533.59|19413.59|19535.64|19415.64|19533.59|19413.59|10
1629149210000|2021-08-16 21:26:50|19533.22|19413.22|19532.19|19412.19|19533.91|19413.91|19532.11|19412.11|10
1629149220000|2021-08-16 21:27:00|19532.49|19412.49|19531.14|19411.14|19532.52|19412.52|19531.14|19411.14|10
1629149230000|2021-08-16 21:27:10|19530.9|19410.9|19530.92|19410.92|19531.68|19411.68|19530.9|19410.9|9
1629149240000|2021-08-16 21:27:20|19531.1|19411.1|19534.58|19414.58|19534.62|19414.62|19531.05|19411.05|10
1629149250000|2021-08-16 21:27:30|19534.52|19414.52|19535.04|19415.04|19535.71|19415.71|19534.52|19414.52|10
1629149260000|2021-08-16 21:27:40|19534.94|19414.94|19533.49|19413.49|19534.97|19414.97|19533.49|19413.49|10
1629149270000|2021-08-16 21:27:50|19533.45|19413.45|19533.28|19413.28|19534.76|19414.76|19533.28|19413.28|10
1629149280000|2021-08-16 21:28:00|19534.24|19414.24|19531.63|19411.63|19534.59|19414.59|19531.63|19411.63|10
1629149290000|2021-08-16 21:28:10|19532.87|19412.87|19529.88|19409.88|19532.87|19412.87|19529.88|19409.88|9
1629149300000|2021-08-16 21:28:20|19529.92|19409.92|19530.83|19410.83|19531.31|19411.31|19529.82|19409.82|10
1629149310000|2021-08-16 21:28:30|19530.91|19410.91|19530.52|19410.52|19530.91|19410.91|19530.52|19410.52|9
1629149320000|2021-08-16 21:28:40|19530.43|19410.43|19529.66|19409.66|19530.43|19410.43|19529.38|19409.38|10
1629149330000|2021-08-16 21:28:50|19529.84|19409.84|19528.85|19408.85|19530.18|19410.18|19528.85|19408.85|10
1629149340000|2021-08-16 21:29:00|19528.69|19408.69|19532.23|19412.23|19532.49|19412.49|19528.69|19408.69|10
1629149350000|2021-08-16 21:29:10|19531.9|19411.9|19530.89|19410.89|19531.95|19411.95|19530.69|19410.69|10
1629149360000|2021-08-16 21:29:20|19530.9|19410.9|19535.89|19415.89|19535.89|19415.89|19530.89|19410.89|10
1629149370000|2021-08-16 21:29:30|19535.08|19415.08|19540.43|19420.43|19540.43|19420.43|19535.08|19415.08|10
1629149380000|2021-08-16 21:29:40|19540.45|19420.45|19548.13|19428.13|19548.13|19428.13|19539.64|19419.64|10
1629149390000|2021-08-16 21:29:50|19549.55|19429.55|19565.53|19445.53|19565.62|19445.62|19549.55|19429.55|10
1629149400000|2021-08-16 21:30:00|19569.97|19449.97|19582.3|19462.3|19582.3|19462.3|19569.96|19449.96|10
1629149410000|2021-08-16 21:30:10|19582.87|19462.87|19591.83|19471.83|19591.83|19471.83|19582.87|19462.87|10
1629149420000|2021-08-16 21:30:20|19593.11|19473.11|19600.07|19480.07|19600.07|19480.07|19592.87|19472.87|10
1629149430000|2021-08-16 21:30:30|19601.87|19481.87|19608.97|19488.97|19608.97|19488.97|19601.87|19481.87|10
1629149440000|2021-08-16 21:30:40|19608.91|19488.91|19612.2|19492.2|19613.05|19493.05|19608.91|19488.91|10
1629149450000|2021-08-16 21:30:50|19612.43|19492.43|19615.52|19495.52|19615.74|19495.74|19612.43|19492.43|9
1629149460000|2021-08-16 21:31:00|19616.08|19496.08|19626.37|19506.37|19626.37|19506.37|19616.08|19496.08|10
1629149470000|2021-08-16 21:31:10|19626.99|19506.99|19633.08|19513.08|19633.08|19513.08|19626.99|19506.99|10
1629149480000|2021-08-16 21:31:20|19633.82|19513.82|19637.56|19517.56|19637.56|19517.56|19633.69|19513.69|10
1629149490000|2021-08-16 21:31:30|19638.02|19518.02|19641.18|19521.18|19641.18|19521.18|19637.91|19517.91|10
1629149500000|2021-08-16 21:31:40|19641.16|19521.16|19644.25|19524.25|19644.25|19524.25|19641.16|19521.16|10
1629149510000|2021-08-16 21:31:50|19645.85|19525.85|19651.02|19531.02|19651.02|19531.02|19645.85|19525.85|10
1629149520000|2021-08-16 21:32:00|19651.31|19531.31|19654.82|19534.82|19654.9|19534.9|19651.31|19531.31|10
1629149530000|2021-08-16 21:32:10|19655.92|19535.92|19657.51|19537.51|19657.54|19537.54|19655.92|19535.92|10
1629149540000|2021-08-16 21:32:20|19657.66|19537.66|19656.35|19536.35|19657.91|19537.91|19656.28|19536.28|10
1629149550000|2021-08-16 21:32:30|19656.4|19536.4|19658.06|19538.06|19658.14|19538.14|19656.34|19536.34|10
1629149560000|2021-08-16 21:32:40|19657.81|19537.81|19655.42|19535.42|19657.83|19537.83|19655.4|19535.4|10
1629149570000|2021-08-16 21:32:50|19655.24|19535.24|19657.77|19537.77|19658.73|19538.73|19655.21|19535.21|8
1629149580000|2021-08-16 21:33:00|19657.92|19537.92|19661.41|19541.41|19664.03|19544.03|19657.9|19537.9|9
1629149590000|2021-08-16 21:33:10|19661.38|19541.38|19659.09|19539.09|19661.38|19541.38|19659.09|19539.09|10
1629149600000|2021-08-16 21:33:20|19658.64|19538.64|19659.8|19539.8|19660.28|19540.28|19658.1|19538.1|10
1629149610000|2021-08-16 21:33:30|19659.87|19539.87|19659.53|19539.53|19659.87|19539.87|19658.23|19538.23|10
1629149620000|2021-08-16 21:33:40|19659.8|19539.8|19659.38|19539.38|19660.55|19540.55|19659.19|19539.19|10
1629149630000|2021-08-16 21:33:50|19659.59|19539.59|19661.6|19541.6|19661.6|19541.6|19659.59|19539.59|10
1629149640000|2021-08-16 21:34:00|19661.94|19541.94|19663.99|19543.99|19663.99|19543.99|19660.91|19540.91|9
1629149650000|2021-08-16 21:34:10|19663.85|19543.85|19662.61|19542.61|19663.99|19543.99|19662.46|19542.46|10
1629149660000|2021-08-16 21:34:20|19662.72|19542.72|19663.15|19543.15|19663.19|19543.19|19662.5|19542.5|10
1629149670000|2021-08-16 21:34:30|19664.77|19544.77|19666.7|19546.7|19666.7|19546.7|19664.67|19544.67|10
1629149680000|2021-08-16 21:34:40|19666.74|19546.74|19668.13|19548.13|19668.13|19548.13|19665.96|19545.96|9
1629149690000|2021-08-16 21:34:50|19668.34|19548.34|19667.86|19547.86|19668.34|19548.34|19667.07|19547.07|9
1629149700000|2021-08-16 21:35:00|19667.82|19547.82|19669.12|19549.12|19669.68|19549.68|19667.82|19547.82|10
1629149710000|2021-08-16 21:35:10|19670.45|19550.45|19670.52|19550.52|19671.24|19551.24|19669.93|19549.93|10
1629149720000|2021-08-16 21:35:20|19670.58|19550.58|19675.25|19555.25|19675.25|19555.25|19670.57|19550.57|9
1629149730000|2021-08-16 21:35:30|19675.27|19555.27|19676.91|19556.91|19676.91|19556.91|19675.17|19555.17|10
1629149740000|2021-08-16 21:35:40|19676.76|19556.76|19680.55|19560.55|19680.75|19560.75|19676.76|19556.76|10
1629149750000|2021-08-16 21:35:50|19681.4|19561.4|19685.74|19565.74|19685.74|19565.74|19681.4|19561.4|10
1629149760000|2021-08-16 21:36:00|19685.66|19565.66|19690.21|19570.21|19690.21|19570.21|19685.66|19565.66|10
1629149770000|2021-08-16 21:36:10|19690.75|19570.75|19694.65|19574.65|19694.65|19574.65|19690.75|19570.75|10
1629149780000|2021-08-16 21:36:20|19696.27|19576.27|19697.3|19577.3|19697.3|19577.3|19695.48|19575.48|10
1629149790000|2021-08-16 21:36:30|19697.25|19577.25|19696.9|19576.9|19697.89|19577.89|19696.75|19576.75|10
1629149800000|2021-08-16 21:36:40|19697.39|19577.39|19697.94|19577.94|19699.4|19579.4|19697.32|19577.32|10
1629149810000|2021-08-16 21:36:50|19696.93|19576.93|19699.25|19579.25|19699.25|19579.25|19696.64|19576.64|9
1629149820000|2021-08-16 21:37:00|19698.97|19578.97|19702.88|19582.88|19702.88|19582.88|19698.97|19578.97|10
1629149830000|2021-08-16 21:37:10|19701.56|19581.56|19704.84|19584.84|19704.84|19584.84|19701.49|19581.49|10
1629149840000|2021-08-16 21:37:20|19706.21|19586.21|19708.66|19588.66|19708.9|19588.9|19706.21|19586.21|10
1629149850000|2021-08-16 21:37:30|19709.97|19589.97|19709.4|19589.4|19709.97|19589.97|19708.71|19588.71|9
1629149860000|2021-08-16 21:37:40|19709.98|19589.98|19708.28|19588.28|19709.98|19589.98|19708.12|19588.12|10
1629149870000|2021-08-16 21:37:50|19709.87|19589.87|19713.65|19593.65|19713.65|19593.65|19709.63|19589.63|10
1629149880000|2021-08-16 21:38:00|19713.75|19593.75|19710.46|19590.46|19714.76|19594.76|19709.58|19589.58|10
1629149890000|2021-08-16 21:38:10|19710.92|19590.92|19711.71|19591.71|19712.85|19592.85|19710.51|19590.51|10
1629149900000|2021-08-16 21:38:20|19711.76|19591.76|19706.85|19586.85|19711.76|19591.76|19706.63|19586.63|10
1629149910000|2021-08-16 21:38:30|19706.31|19586.31|19702.57|19582.57|19706.31|19586.31|19702.2|19582.2|8
1629149920000|2021-08-16 21:38:40|19702.51|19582.51|19704.17|19584.17|19704.17|19584.17|19701.65|19581.65|10
1629149930000|2021-08-16 21:38:50|19704.29|19584.29|19704.79|19584.79|19704.79|19584.79|19703.37|19583.37|10
1629149940000|2021-08-16 21:39:00|19705.56|19585.56|19707.28|19587.28|19707.87|19587.87|19705.54|19585.54|10
1629149950000|2021-08-16 21:39:10|19707.31|19587.31|19708.34|19588.34|19709.08|19589.08|19707.31|19587.31|10
1629149960000|2021-08-16 21:39:20|19708.78|19588.78|19711.62|19591.62|19712.89|19592.89|19708.78|19588.78|9
1629149970000|2021-08-16 21:39:30|19712.97|19592.97|19712.24|19592.24|19712.97|19592.97|19711.25|19591.25|9
1629149980000|2021-08-16 21:39:40|19712.14|19592.14|19716.51|19596.51|19716.51|19596.51|19712.14|19592.14|10
1629149990000|2021-08-16 21:39:50|19716.56|19596.56|19719.02|19599.02|19719.02|19599.02|19716.41|19596.41|9
1629150000000|2021-08-16 21:40:00|19718.45|19598.45|19718.19|19598.19|19718.68|19598.68|19717.67|19597.67|9
1629150010000|2021-08-16 21:40:10|19717.1|19597.1|19714.99|19594.99|19717.26|19597.26|19713.66|19593.66|10
1629150020000|2021-08-16 21:40:20|19716.32|19596.32|19717.06|19597.06|19718.17|19598.17|19716.32|19596.32|10
1629150030000|2021-08-16 21:40:30|19717.79|19597.79|19718.73|19598.73|19719.03|19599.03|19717.51|19597.51|10
1629150040000|2021-08-16 21:40:40|19719.19|19599.19|19722.69|19602.69|19722.69|19602.69|19719.19|19599.19|10
1629150050000|2021-08-16 21:40:50|19722.03|19602.03|19730.58|19610.58|19730.58|19610.58|19722.03|19602.03|9
1629150060000|2021-08-16 21:41:00|19730.52|19610.52|19731.4|19611.4|19731.65|19611.65|19730.17|19610.17|10
1629150070000|2021-08-16 21:41:10|19732.23|19612.23|19733.61|19613.61|19733.61|19613.61|19731.61|19611.61|10
1629150080000|2021-08-16 21:41:20|19736.57|19616.57|19742.3|19622.3|19743.33|19623.33|19736.57|19616.57|10
1629150090000|2021-08-16 21:41:30|19742.2|19622.2|19747.59|19627.59|19747.59|19627.59|19741.33|19621.33|10
1629150100000|2021-08-16 21:41:40|19747.9|19627.9|19751.92|19631.92|19752.24|19632.24|19747.9|19627.9|10
1629150110000|2021-08-16 21:41:50|19751.94|19631.94|19753.29|19633.29|19753.54|19633.54|19751.94|19631.94|10
1629150120000|2021-08-16 21:42:00|19753.41|19633.41|19753.81|19633.81|19754.61|19634.61|19752.46|19632.46|10
1629150130000|2021-08-16 21:42:10|19754.14|19634.14|19754.31|19634.31|19754.93|19634.93|19754.14|19634.14|9
1629150140000|2021-08-16 21:42:20|19754.32|19634.32|19757.68|19637.68|19757.68|19637.68|19754.11|19634.11|10
1629150150000|2021-08-16 21:42:30|19757.74|19637.74|19761.5|19641.5|19761.63|19641.63|19757.74|19637.74|8
1629150160000|2021-08-16 21:42:40|19761.34|19641.34|19760.87|19640.87|19761.93|19641.93|19760.1|19640.1|10
1629150170000|2021-08-16 21:42:50|19760.65|19640.65|19753.44|19633.44|19760.65|19640.65|19753.44|19633.44|10
1629150180000|2021-08-16 21:43:00|19753.25|19633.25|19746.67|19626.67|19753.25|19633.25|19746.67|19626.67|10
1629150190000|2021-08-16 21:43:10|19746.75|19626.75|19747.24|19627.24|19748.61|19628.61|19746.75|19626.75|9
1629150200000|2021-08-16 21:43:20|19747.58|19627.58|19749.72|19629.72|19750.02|19630.02|19747.55|19627.55|10
1629150210000|2021-08-16 21:43:30|19750.22|19630.22|19755.52|19635.52|19755.52|19635.52|19750.22|19630.22|10
1629150220000|2021-08-16 21:43:40|19755.64|19635.64|19754.9|19634.9|19755.69|19635.69|19754.78|19634.78|9
1629150230000|2021-08-16 21:43:50|19754.85|19634.85|19755.35|19635.35|19755.67|19635.67|19754.85|19634.85|8
1629150240000|2021-08-16 21:44:00|19755.48|19635.48|19757.91|19637.91|19757.92|19637.92|19755.43|19635.43|10
1629150250000|2021-08-16 21:44:10|19756.7|19636.7|19754.16|19634.16|19758.37|19638.37|19754.16|19634.16|10
1629150260000|2021-08-16 21:44:20|19754.2|19634.2|19758.01|19638.01|19758.01|19638.01|19754.2|19634.2|9
1629150270000|2021-08-16 21:44:30|19758.3|19638.3|19761.77|19641.77|19761.77|19641.77|19758.3|19638.3|10
1629150280000|2021-08-16 21:44:40|19762.29|19642.29|19768.32|19648.32|19768.32|19648.32|19762.29|19642.29|10
1629150290000|2021-08-16 21:44:50|19768.65|19648.65|19769.93|19649.93|19769.93|19649.93|19768.65|19648.65|10
1629150300000|2021-08-16 21:45:00|19770.46|19650.46|19776.77|19656.77|19776.77|19656.77|19770.38|19650.38|10
1629150310000|2021-08-16 21:45:10|19777.45|19657.45|19777.41|19657.41|19777.88|19657.88|19776.37|19656.37|10
1629150320000|2021-08-16 21:45:20|19777.55|19657.55|19767.25|19647.25|19777.55|19657.55|19767.25|19647.25|10
1629150330000|2021-08-16 21:45:30|19764.63|19644.63|19745.09|19625.09|19764.63|19644.63|19744.67|19624.67|10
1629150340000|2021-08-16 21:45:40|19744.21|19624.21|19740.32|19620.32|19744.21|19624.21|19738.69|19618.69|10
1629150350000|2021-08-16 21:45:50|19739.78|19619.78|19735.04|19615.04|19739.78|19619.78|19734.06|19614.06|10
1629150360000|2021-08-16 21:46:00|19735.43|19615.43|19732.18|19612.18|19736.81|19616.81|19732.18|19612.18|10
1629150370000|2021-08-16 21:46:10|19729.32|19609.32|19729.75|19609.75|19730.5|19610.5|19728.38|19608.38|10
1629150380000|2021-08-16 21:46:20|19729.42|19609.42|19724.6|19604.6|19729.48|19609.48|19724.6|19604.6|10
1629150390000|2021-08-16 21:46:30|19724.53|19604.53|19724.67|19604.67|19725.75|19605.75|19724.53|19604.53|10
1629150400000|2021-08-16 21:46:40|19724.12|19604.12|19722.98|19602.98|19724.12|19604.12|19722.82|19602.82|10
1629150410000|2021-08-16 21:46:50|19722.58|19602.58|19722.4|19602.4|19724.43|19604.43|19721.03|19601.03|10
1629150420000|2021-08-16 21:47:00|19723.76|19603.76|19730.58|19610.58|19730.58|19610.58|19723.76|19603.76|10
1629150430000|2021-08-16 21:47:10|19730.65|19610.65|19738.47|19618.47|19738.78|19618.78|19730.65|19610.65|10
1629150440000|2021-08-16 21:47:20|19737.21|19617.21|19734.63|19614.63|19737.21|19617.21|19734.35|19614.35|10
1629150450000|2021-08-16 21:47:30|19734.36|19614.36|19732.19|19612.19|19734.72|19614.72|19731.95|19611.95|9
1629150460000|2021-08-16 21:47:40|19732.43|19612.43|19729.85|19609.85|19732.43|19612.43|19729.85|19609.85|10
1629150470000|2021-08-16 21:47:50|19728.58|19608.58|19726.32|19606.32|19728.6|19608.6|19726.32|19606.32|10
1629150480000|2021-08-16 21:48:00|19726.6|19606.6|19728.08|19608.08|19728.08|19608.08|19726.25|19606.25|10
1629150490000|2021-08-16 21:48:10|19728.06|19608.06|19727.77|19607.77|19728.13|19608.13|19726.75|19606.75|10
1629150500000|2021-08-16 21:48:20|19727.47|19607.47|19717.94|19597.94|19727.55|19607.55|19717.94|19597.94|10
1629150510000|2021-08-16 21:48:30|19716.1|19596.1|19710.34|19590.34|19716.1|19596.1|19710.34|19590.34|10
1629150520000|2021-08-16 21:48:40|19710.75|19590.75|19704.43|19584.43|19710.75|19590.75|19704.37|19584.37|10
1629150530000|2021-08-16 21:48:50|19704.42|19584.42|19702.94|19582.94|19704.42|19584.42|19701.52|19581.52|9
1629150540000|2021-08-16 21:49:00|19705.42|19585.42|19705.97|19585.97|19706.24|19586.24|19705.39|19585.39|10
1629150550000|2021-08-16 21:49:10|19704.45|19584.45|19701.67|19581.67|19704.6|19584.6|19701.67|19581.67|10
1629150560000|2021-08-16 21:49:20|19701.53|19581.53|19703.07|19583.07|19703.07|19583.07|19701.53|19581.53|9
1629150570000|2021-08-16 21:49:30|19703.19|19583.19|19705.73|19585.73|19705.73|19585.73|19703.19|19583.19|10
1629150580000|2021-08-16 21:49:40|19708.32|19588.32|19715.36|19595.36|19715.36|19595.36|19708.32|19588.32|9
1629150590000|2021-08-16 21:49:50|19716.31|19596.31|19715.61|19595.61|19717.79|19597.79|19715.5|19595.5|10
1629150600000|2021-08-16 21:50:00|19715.69|19595.69|19715.06|19595.06|19716.17|19596.17|19714.7|19594.7|10
1629150610000|2021-08-16 21:50:10|19714.73|19594.73|19708.65|19588.65|19714.73|19594.73|19708.62|19588.62|10
1629150620000|2021-08-16 21:50:20|19708.11|19588.11|19700.5|19580.5|19708.11|19588.11|19700.5|19580.5|10
1629150630000|2021-08-16 21:50:30|19698.72|19578.72|19694.66|19574.66|19698.72|19578.72|19694.66|19574.66|10
1629150640000|2021-08-16 21:50:40|19694.81|19574.81|19695.53|19575.53|19696.75|19576.75|19694.81|19574.81|10
1629150650000|2021-08-16 21:50:50|19692.57|19572.57|19688.85|19568.85|19692.78|19572.78|19688.85|19568.85|10
1629150660000|2021-08-16 21:51:00|19688.97|19568.97|19688.49|19568.49|19689.04|19569.04|19688.36|19568.36|10
1629150670000|2021-08-16 21:51:10|19688.28|19568.28|19691.37|19571.37|19691.43|19571.43|19688.28|19568.28|10
1629150680000|2021-08-16 21:51:20|19691.92|19571.92|19693.27|19573.27|19694.2|19574.2|19691.92|19571.92|10
1629150690000|2021-08-16 21:51:30|19692.82|19572.82|19691.4|19571.4|19693.19|19573.19|19691.4|19571.4|10
1629150700000|2021-08-16 21:51:40|19691.48|19571.48|19689.61|19569.61|19691.48|19571.48|19688.24|19568.24|7
1629150710000|2021-08-16 21:51:50|19690.7|19570.7|19705.94|19585.94|19705.94|19585.94|19690.7|19570.7|10
1629150720000|2021-08-16 21:52:00|19706.35|19586.35|19707.19|19587.19|19710.06|19590.06|19706.35|19586.35|10
1629150730000|2021-08-16 21:52:10|19705.89|19585.89|19699.73|19579.73|19705.89|19585.89|19698.31|19578.31|9
1629150740000|2021-08-16 21:52:20|19699.48|19579.48|19698.45|19578.45|19701.19|19581.19|19697.85|19577.85|10
1629150750000|2021-08-16 21:52:30|19697.25|19577.25|19694.69|19574.69|19697.25|19577.25|19694.49|19574.49|10
1629150760000|2021-08-16 21:52:40|19693.53|19573.53|19691.43|19571.43|19693.53|19573.53|19691.32|19571.32|10
1629150770000|2021-08-16 21:52:50|19693.15|19573.15|19692.66|19572.66|19694.04|19574.04|19692.66|19572.66|9
1629150780000|2021-08-16 21:53:00|19692.53|19572.53|19692.86|19572.86|19693.97|19573.97|19692.43|19572.43|9
1629150790000|2021-08-16 21:53:10|19692.91|19572.91|19693.36|19573.36|19693.36|19573.36|19692.81|19572.81|10
1629150800000|2021-08-16 21:53:20|19693.45|19573.45|19693.52|19573.52|19694.18|19574.18|19693.45|19573.45|9
1629150810000|2021-08-16 21:53:30|19694.46|19574.46|19693.17|19573.17|19694.46|19574.46|19692.72|19572.72|9
1629150820000|2021-08-16 21:53:40|19692.81|19572.81|19691.7|19571.7|19692.81|19572.81|19691.67|19571.67|9
1629150830000|2021-08-16 21:53:50|19691.68|19571.68|19695.75|19575.75|19695.75|19575.75|19691.44|19571.44|10
1629150840000|2021-08-16 21:54:00|19696.66|19576.66|19698.91|19578.91|19699.44|19579.44|19696.66|19576.66|10
1629150850000|2021-08-16 21:54:10|19699.21|19579.21|19699.4|19579.4|19699.47|19579.47|19698.8|19578.8|9
1629150860000|2021-08-16 21:54:20|19699.73|19579.73|19700.26|19580.26|19700.3|19580.3|19699.32|19579.32|8
1629150870000|2021-08-16 21:54:30|19698.34|19578.34|19701.08|19581.08|19701.08|19581.08|19698.11|19578.11|9
1629150880000|2021-08-16 21:54:40|19700.99|19580.99|19700.44|19580.44|19702.03|19582.03|19700.44|19580.44|10
1629150890000|2021-08-16 21:54:50|19701.1|19581.1|19702.57|19582.57|19702.57|19582.57|19701.06|19581.06|10
1629150900000|2021-08-16 21:55:00|19704.13|19584.13|19704.76|19584.76|19705.75|19585.75|19704.13|19584.13|10
1629150910000|2021-08-16 21:55:10|19704.31|19584.31|19694.1|19574.1|19704.31|19584.31|19692.89|19572.89|10
1629150920000|2021-08-16 21:55:20|19692.89|19572.89|19686.42|19566.42|19692.89|19572.89|19686.35|19566.35|10
1629150930000|2021-08-16 21:55:30|19686|19566|19682.86|19562.86|19686.22|19566.22|19682.86|19562.86|10
1629150940000|2021-08-16 21:55:40|19683.08|19563.08|19681.47|19561.47|19683.28|19563.28|19681.26|19561.26|9
1629150950000|2021-08-16 21:55:50|19681.34|19561.34|19681.89|19561.89|19682.28|19562.28|19680.68|19560.68|10
1629150960000|2021-08-16 21:56:00|19681.88|19561.88|19681.32|19561.32|19681.88|19561.88|19680.76|19560.76|8
1629150970000|2021-08-16 21:56:10|19681.56|19561.56|19680.86|19560.86|19681.56|19561.56|19679.47|19559.47|10
1629150980000|2021-08-16 21:56:20|19682.28|19562.28|19683.13|19563.13|19683.13|19563.13|19679.82|19559.82|9
1629150990000|2021-08-16 21:56:30|19681.31|19561.31|19677.94|19557.94|19681.44|19561.44|19677.94|19557.94|10
1629151000000|2021-08-16 21:56:40|19677.98|19557.98|19676.4|19556.4|19678.16|19558.16|19676.4|19556.4|10
1629151010000|2021-08-16 21:56:50|19675.97|19555.97|19669.17|19549.17|19675.97|19555.97|19669.17|19549.17|10
1629151020000|2021-08-16 21:57:00|19669.13|19549.13|19667.7|19547.7|19669.13|19549.13|19666.88|19546.88|10
1629151030000|2021-08-16 21:57:10|19667.31|19547.31|19665.29|19545.29|19667.31|19547.31|19665.28|19545.28|9
1629151040000|2021-08-16 21:57:20|19665.98|19545.98|19662.24|19542.24|19665.98|19545.98|19662.24|19542.24|10
1629151050000|2021-08-16 21:57:30|19661.89|19541.89|19664.48|19544.48|19664.48|19544.48|19661.63|19541.63|9
1629151060000|2021-08-16 21:57:40|19664.83|19544.83|19670.19|19550.19|19671.89|19551.89|19664.83|19544.83|10
1629151070000|2021-08-16 21:57:50|19670.18|19550.18|19667.28|19547.28|19670.41|19550.41|19666.78|19546.78|9
1629151080000|2021-08-16 21:58:00|19667.17|19547.17|19664.82|19544.82|19667.17|19547.17|19664.56|19544.56|10
1629151090000|2021-08-16 21:58:10|19664.74|19544.74|19658.8|19538.8|19664.74|19544.74|19658.8|19538.8|10
1629151100000|2021-08-16 21:58:20|19658.77|19538.77|19656.17|19536.17|19658.77|19538.77|19655.13|19535.13|10
1629151110000|2021-08-16 21:58:30|19656.12|19536.12|19654.14|19534.14|19656.12|19536.12|19654.14|19534.14|10
1629151120000|2021-08-16 21:58:40|19654.29|19534.29|19652.27|19532.27|19654.29|19534.29|19652.27|19532.27|9
1629151130000|2021-08-16 21:58:50|19652.04|19532.04|19645.93|19525.93|19652.04|19532.04|19645.93|19525.93|9
1629151140000|2021-08-16 21:59:00|19644.55|19524.55|19642.42|19522.42|19644.55|19524.55|19642.42|19522.42|10
1629151150000|2021-08-16 21:59:10|19641.98|19521.98|19641.04|19521.04|19641.98|19521.98|19639.2|19519.2|9
1629151160000|2021-08-16 21:59:20|19641.21|19521.21|19640.08|19520.08|19642.31|19522.31|19639.98|19519.98|10
1629151170000|2021-08-16 21:59:30|19639.94|19519.94|19639.48|19519.48|19639.94|19519.94|19639.48|19519.48|9
1629151180000|2021-08-16 21:59:40|19639.68|19519.68|19639.93|19519.93|19640.08|19520.08|19639.68|19519.68|9
1629151190000|2021-08-16 21:59:50|19639.63|19519.63|19642.87|19522.87|19642.87|19522.87|19638.87|19518.87|9
1629151200000|2021-08-16 22:00:00|19642.89|19522.89|19642.94|19522.94|19645.05|19525.05|19642.89|19522.89|10
1629151210000|2021-08-16 22:00:10|19641.47|19521.47|19626.64|19506.64|19641.47|19521.47|19626.64|19506.64|10
1629151220000|2021-08-16 22:00:20|19624.24|19504.24|19615.57|19495.57|19624.24|19504.24|19615.57|19495.57|10
1629151230000|2021-08-16 22:00:30|19615.2|19495.2|19611.87|19491.87|19615.2|19495.2|19611.55|19491.55|10
1629151240000|2021-08-16 22:00:40|19613.4|19493.4|19606.57|19486.57|19613.64|19493.64|19605.1|19485.1|10
1629151250000|2021-08-16 22:00:50|19605.72|19485.72|19602.97|19482.97|19605.72|19485.72|19602.02|19482.02|10
1629151260000|2021-08-16 22:01:00|19603.4|19483.4|19601.58|19481.58|19604.33|19484.33|19601.49|19481.49|9
1629151270000|2021-08-16 22:01:10|19600.49|19480.49|19595.79|19475.79|19600.49|19480.49|19595.79|19475.79|10
1629151280000|2021-08-16 22:01:20|19595.2|19475.2|19595.54|19475.54|19595.54|19475.54|19592.99|19472.99|10
1629151290000|2021-08-16 22:01:30|19595.96|19475.96|19598.85|19478.85|19598.93|19478.93|19595.48|19475.48|10
1629151300000|2021-08-16 22:01:40|19600.75|19480.75|19606.12|19486.12|19606.12|19486.12|19600.75|19480.75|10
1629151310000|2021-08-16 22:01:50|19606.14|19486.14|19609.69|19489.69|19609.98|19489.98|19606.04|19486.04|10
1629151320000|2021-08-16 22:02:00|19612.13|19492.13|19615.16|19495.16|19615.16|19495.16|19611.58|19491.58|10
1629151330000|2021-08-16 22:02:10|19615.38|19495.38|19616.65|19496.65|19616.65|19496.65|19614.74|19494.74|10
1629151340000|2021-08-16 22:02:20|19616.68|19496.68|19616.72|19496.72|19616.9|19496.9|19615.85|19495.85|9
1629151350000|2021-08-16 22:02:30|19616.39|19496.39|19612.11|19492.11|19616.39|19496.39|19612.11|19492.11|10
1629151360000|2021-08-16 22:02:40|19612.31|19492.31|19613.62|19493.62|19614.01|19494.01|19610.85|19490.85|9
1629151370000|2021-08-16 22:02:50|19613.56|19493.56|19614.67|19494.67|19614.67|19494.67|19613.25|19493.25|10
1629151380000|2021-08-16 22:03:00|19613.8|19493.8|19620.97|19500.97|19620.97|19500.97|19613.8|19493.8|10
1629151390000|2021-08-16 22:03:10|19622.51|19502.51|19634.83|19514.83|19634.83|19514.83|19622.51|19502.51|10
1629151400000|2021-08-16 22:03:20|19634.81|19514.81|19647.67|19527.67|19647.67|19527.67|19634.81|19514.81|10
1629151410000|2021-08-16 22:03:30|19649.82|19529.82|19652.68|19532.68|19652.85|19532.85|19649.82|19529.82|9
1629151420000|2021-08-16 22:03:40|19654.75|19534.75|19659.19|19539.19|19659.19|19539.19|19654.75|19534.75|10
1629151430000|2021-08-16 22:03:50|19659.48|19539.48|19657.3|19537.3|19661.36|19541.36|19657.3|19537.3|10
1629151440000|2021-08-16 22:04:00|19657.01|19537.01|19655.25|19535.25|19657.01|19537.01|19655.25|19535.25|10
1629151450000|2021-08-16 22:04:10|19655.36|19535.36|19661.92|19541.92|19662.12|19542.12|19655.36|19535.36|10
1629151460000|2021-08-16 22:04:20|19661.91|19541.91|19663.16|19543.16|19663.6|19543.6|19661.91|19541.91|10
1629151470000|2021-08-16 22:04:30|19661.99|19541.99|19659.99|19539.99|19661.99|19541.99|19659.5|19539.5|10
1629151480000|2021-08-16 22:04:40|19660.14|19540.14|19661.15|19541.15|19662.82|19542.82|19660.14|19540.14|10
1629151490000|2021-08-16 22:04:50|19659.58|19539.58|19661.2|19541.2|19662.12|19542.12|19659.58|19539.58|10
1629151500000|2021-08-16 22:05:00|19663.55|19543.55|19671.45|19551.45|19671.45|19551.45|19663.43|19543.43|10
1629151510000|2021-08-16 22:05:10|19672.51|19552.51|19678.74|19558.74|19678.74|19558.74|19672.51|19552.51|10
1629151520000|2021-08-16 22:05:20|19679.05|19559.05|19686.21|19566.21|19686.21|19566.21|19679.05|19559.05|10
1629151530000|2021-08-16 22:05:30|19687.2|19567.2|19691.86|19571.86|19691.86|19571.86|19687.2|19567.2|10
1629151540000|2021-08-16 22:05:40|19693.13|19573.13|19702.08|19582.08|19702.08|19582.08|19693.13|19573.13|10
1629151550000|2021-08-16 22:05:50|19702.01|19582.01|19708.16|19588.16|19708.16|19588.16|19702.01|19582.01|10
1629151560000|2021-08-16 22:06:00|19708.14|19588.14|19722.91|19602.91|19722.91|19602.91|19708.14|19588.14|10
1629151570000|2021-08-16 22:06:10|19723.85|19603.85|19729.83|19609.83|19729.83|19609.83|19723.76|19603.76|10
1629151580000|2021-08-16 22:06:20|19730.18|19610.18|19733.85|19613.85|19734.44|19614.44|19730.18|19610.18|10
1629151590000|2021-08-16 22:06:30|19732.92|19612.92|19722.48|19602.48|19732.92|19612.92|19722.48|19602.48|10
1629151600000|2021-08-16 22:06:40|19723.43|19603.43|19725.27|19605.27|19725.27|19605.27|19720|19600|10
1629151610000|2021-08-16 22:06:50|19725.25|19605.25|19737.06|19617.06|19738.39|19618.39|19725.25|19605.25|10
1629151620000|2021-08-16 22:07:00|19737.99|19617.99|19739.67|19619.67|19741.3|19621.3|19737.99|19617.99|10
1629151630000|2021-08-16 22:07:10|19738.09|19618.09|19733.24|19613.24|19738.09|19618.09|19732.69|19612.69|9
1629151640000|2021-08-16 22:07:20|19733.25|19613.25|19738.25|19618.25|19738.25|19618.25|19733.25|19613.25|10
1629151650000|2021-08-16 22:07:30|19737.73|19617.73|19734.79|19614.79|19737.73|19617.73|19734.79|19614.79|10
1629151660000|2021-08-16 22:07:40|19734.64|19614.64|19732.32|19612.32|19734.64|19614.64|19732.32|19612.32|10
1629151670000|2021-08-16 22:07:50|19732.25|19612.25|19730.9|19610.9|19732.71|19612.71|19730.9|19610.9|10
1629151680000|2021-08-16 22:08:00|19730.84|19610.84|19726.19|19606.19|19730.84|19610.84|19726.19|19606.19|10
1629151690000|2021-08-16 22:08:10|19724.11|19604.11|19718.84|19598.84|19724.11|19604.11|19718.84|19598.84|10
1629151700000|2021-08-16 22:08:20|19718.6|19598.6|19717.04|19597.04|19718.6|19598.6|19715.61|19595.61|10
1629151710000|2021-08-16 22:08:30|19717.07|19597.07|19716.17|19596.17|19717.11|19597.11|19716.17|19596.17|10
1629151720000|2021-08-16 22:08:40|19716.79|19596.79|19714.91|19594.91|19718.78|19598.78|19714.91|19594.91|10
1629151730000|2021-08-16 22:08:50|19714.73|19594.73|19711.82|19591.82|19715.01|19595.01|19711.82|19591.82|10
1629151740000|2021-08-16 22:09:00|19711.37|19591.37|19709.68|19589.68|19711.37|19591.37|19708.85|19588.85|9
1629151750000|2021-08-16 22:09:10|19709.52|19589.52|19710.72|19590.72|19711.8|19591.8|19709.41|19589.41|10
1629151760000|2021-08-16 22:09:20|19711.57|19591.57|19713.89|19593.89|19714.17|19594.17|19711.57|19591.57|10
1629151770000|2021-08-16 22:09:30|19715.29|19595.29|19719.22|19599.22|19719.23|19599.23|19715.29|19595.29|10
1629151780000|2021-08-16 22:09:40|19718.57|19598.57|19718.81|19598.81|19719.33|19599.33|19718.2|19598.2|10
1629151790000|2021-08-16 22:09:50|19718.99|19598.99|19721.41|19601.41|19721.41|19601.41|19718.42|19598.42|10
1629151800000|2021-08-16 22:10:00|19721.65|19601.65|19720.78|19600.78|19722.57|19602.57|19720.78|19600.78|10
1629151810000|2021-08-16 22:10:10|19720.84|19600.84|19717.68|19597.68|19720.84|19600.84|19717.68|19597.68|10
1629151820000|2021-08-16 22:10:20|19718.76|19598.76|19714.9|19594.9|19718.76|19598.76|19714.84|19594.84|10
1629151830000|2021-08-16 22:10:30|19714.48|19594.48|19712.76|19592.76|19714.76|19594.76|19712.76|19592.76|9
1629151840000|2021-08-16 22:10:40|19712.58|19592.58|19713.28|19593.28|19714.39|19594.39|19712.56|19592.56|10
1629151850000|2021-08-16 22:10:50|19713.74|19593.74|19713.73|19593.73|19714.7|19594.7|19713.52|19593.52|10
1629151860000|2021-08-16 22:11:00|19713.89|19593.89|19713.14|19593.14|19714.59|19594.59|19713.12|19593.12|10
1629151870000|2021-08-16 22:11:10|19713.25|19593.25|19714.74|19594.74|19715.05|19595.05|19713.2|19593.2|10
1629151880000|2021-08-16 22:11:20|19714.99|19594.99|19716.77|19596.77|19716.77|19596.77|19714.99|19594.99|9
1629151890000|2021-08-16 22:11:30|19716.79|19596.79|19718.61|19598.61|19718.71|19598.71|19716.06|19596.06|10
1629151900000|2021-08-16 22:11:40|19718.73|19598.73|19720.35|19600.35|19720.35|19600.35|19718.46|19598.46|10
1629151910000|2021-08-16 22:11:50|19720.28|19600.28|19715.03|19595.03|19720.3|19600.3|19715.03|19595.03|10
1629151920000|2021-08-16 22:12:00|19716.21|19596.21|19715.6|19595.6|19716.27|19596.27|19715.6|19595.6|10
1629151930000|2021-08-16 22:12:10|19715.58|19595.58|19713.6|19593.6|19716.93|19596.93|19713.6|19593.6|10
1629151940000|2021-08-16 22:12:20|19713.63|19593.63|19711.57|19591.57|19713.63|19593.63|19711.17|19591.17|10
1629151950000|2021-08-16 22:12:30|19711.08|19591.08|19711.51|19591.51|19711.51|19591.51|19710.8|19590.8|9
1629151960000|2021-08-16 22:12:40|19711.52|19591.52|19714.44|19594.44|19714.44|19594.44|19711.43|19591.43|8
1629151970000|2021-08-16 22:12:50|19715|19595|19715.91|19595.91|19715.98|19595.98|19715|19595|10
1629151980000|2021-08-16 22:13:00|19717.09|19597.09|19725.5|19605.5|19725.5|19605.5|19717.09|19597.09|10
1629151990000|2021-08-16 22:13:10|19725.64|19605.64|19727.68|19607.68|19728.03|19608.03|19725.39|19605.39|10
1629152000000|2021-08-16 22:13:20|19725.9|19605.9|19731.57|19611.57|19731.57|19611.57|19725.86|19605.86|10
1629152010000|2021-08-16 22:13:30|19732.03|19612.03|19735.1|19615.1|19735.84|19615.84|19731.79|19611.79|10
1629152020000|2021-08-16 22:13:40|19735.19|19615.19|19736.73|19616.73|19736.96|19616.96|19735.19|19615.19|10
1629152030000|2021-08-16 22:13:50|19736.54|19616.54|19736.24|19616.24|19736.95|19616.95|19736.24|19616.24|10
1629152040000|2021-08-16 22:14:00|19736.03|19616.03|19731.08|19611.08|19736.54|19616.54|19730.94|19610.94|10
1629152050000|2021-08-16 22:14:10|19732.35|19612.35|19726.24|19606.24|19732.35|19612.35|19724.47|19604.47|10
1629152060000|2021-08-16 22:14:20|19727.55|19607.55|19738.12|19618.12|19738.12|19618.12|19727.55|19607.55|10
1629152070000|2021-08-16 22:14:30|19739.5|19619.5|19742.93|19622.93|19742.93|19622.93|19739.41|19619.41|10
1629152080000|2021-08-16 22:14:40|19742.84|19622.84|19740.75|19620.75|19742.84|19622.84|19739.71|19619.71|9
1629152090000|2021-08-16 22:14:50|19740.21|19620.21|19736.53|19616.53|19740.34|19620.34|19736.53|19616.53|10
1629152100000|2021-08-16 22:15:00|19735.73|19615.73|19732.47|19612.47|19735.73|19615.73|19732.47|19612.47|10
1629152110000|2021-08-16 22:15:10|19732.79|19612.79|19730.22|19610.22|19732.79|19612.79|19729.77|19609.77|9
1629152120000|2021-08-16 22:15:20|19730.79|19610.79|19737.01|19617.01|19737.01|19617.01|19730.79|19610.79|10
1629152130000|2021-08-16 22:15:30|19736.83|19616.83|19744.65|19624.65|19744.65|19624.65|19736.83|19616.83|10
1629152140000|2021-08-16 22:15:40|19746.28|19626.28|19750.67|19630.67|19750.67|19630.67|19746.28|19626.28|10
1629152150000|2021-08-16 22:15:50|19750.7|19630.7|19755.82|19635.82|19755.84|19635.84|19750.64|19630.64|10
1629152160000|2021-08-16 22:16:00|19755.92|19635.92|19764.98|19644.98|19764.98|19644.98|19755.92|19635.92|9
1629152170000|2021-08-16 22:16:10|19765.51|19645.51|19764.31|19644.31|19766.37|19646.37|19764.31|19644.31|10
1629152180000|2021-08-16 22:16:20|19764.56|19644.56|19767.77|19647.77|19767.77|19647.77|19763.51|19643.51|10
1629152190000|2021-08-16 22:16:30|19767.67|19647.67|19770.14|19650.14|19770.14|19650.14|19767.67|19647.67|10
1629152200000|2021-08-16 22:16:40|19770.68|19650.68|19776.68|19656.68|19777.07|19657.07|19770.68|19650.68|10
1629152210000|2021-08-16 22:16:50|19777.71|19657.71|19782.27|19662.27|19782.27|19662.27|19777.71|19657.71|10
1629152220000|2021-08-16 22:17:00|19782.78|19662.78|19784.93|19664.93|19784.93|19664.93|19782.6|19662.6|10
1629152230000|2021-08-16 22:17:10|19784.86|19664.86|19785.56|19665.56|19786.02|19666.02|19784.28|19664.28|9
1629152240000|2021-08-16 22:17:20|19785.51|19665.51|19787.39|19667.39|19788.03|19668.03|19785.51|19665.51|10
1629152250000|2021-08-16 22:17:30|19786.12|19666.12|19785.65|19665.65|19786.12|19666.12|19784.48|19664.48|10
1629152260000|2021-08-16 22:17:40|19785.75|19665.75|19792.94|19672.94|19792.94|19672.94|19785.75|19665.75|10
1629152270000|2021-08-16 22:17:50|19793.03|19673.03|19794.29|19674.29|19794.87|19674.87|19793.03|19673.03|10
1629152280000|2021-08-16 22:18:00|19794.66|19674.66|19793.26|19673.26|19794.99|19674.99|19793.24|19673.24|10
1629152290000|2021-08-16 22:18:10|19793.1|19673.1|19787.64|19667.64|19793.1|19673.1|19787.32|19667.32|10
1629152300000|2021-08-16 22:18:20|19787.51|19667.51|19787.42|19667.42|19789.13|19669.13|19786.57|19666.57|10
1629152310000|2021-08-16 22:18:30|19786.66|19666.66|19784.71|19664.71|19787.34|19667.34|19784.32|19664.32|10
1629152320000|2021-08-16 22:18:40|19782.73|19662.73|19779.23|19659.23|19782.73|19662.73|19778.66|19658.66|10
1629152330000|2021-08-16 22:18:50|19778.7|19658.7|19781.76|19661.76|19782.43|19662.43|19778.64|19658.64|10
1629152340000|2021-08-16 22:19:00|19780.33|19660.33|19782.2|19662.2|19782.48|19662.48|19780.02|19660.02|9
1629152350000|2021-08-16 22:19:10|19782.42|19662.42|19786.3|19666.3|19787.31|19667.31|19782.42|19662.42|10
1629152360000|2021-08-16 22:19:20|19782.92|19662.92|19784.79|19664.79|19787.4|19667.4|19782.92|19662.92|10
1629152370000|2021-08-16 22:19:30|19784.27|19664.27|19781.6|19661.6|19784.27|19664.27|19780.37|19660.37|10
1629152380000|2021-08-16 22:19:40|19782.2|19662.2|19786.11|19666.11|19786.11|19666.11|19782.2|19662.2|10
1629152390000|2021-08-16 22:19:50|19786.03|19666.03|19791.63|19671.63|19791.63|19671.63|19786.03|19666.03|10
1629152400000|2021-08-16 22:20:00|19791.06|19671.06|19791.83|19671.83|19796.51|19676.51|19791.06|19671.06|10
1629152410000|2021-08-16 22:20:10|19791.56|19671.56|19782.66|19662.66|19791.56|19671.56|19782.43|19662.43|10
1629152420000|2021-08-16 22:20:20|19781.78|19661.78|19781.35|19661.35|19782.59|19662.59|19780.92|19660.92|10
1629152430000|2021-08-16 22:20:30|19781.64|19661.64|19778.28|19658.28|19781.64|19661.64|19778.28|19658.28|10
1629152440000|2021-08-16 22:20:40|19777.82|19657.82|19776.6|19656.6|19778.57|19658.57|19776.6|19656.6|10
1629152450000|2021-08-16 22:20:50|19776.61|19656.61|19772.84|19652.84|19776.61|19656.61|19772.84|19652.84|9
1629152460000|2021-08-16 22:21:00|19772.48|19652.48|19764.45|19644.45|19772.48|19652.48|19764.32|19644.32|10
1629152470000|2021-08-16 22:21:10|19763.87|19643.87|19765.52|19645.52|19766.15|19646.15|19763.87|19643.87|10
1629152480000|2021-08-16 22:21:20|19765.62|19645.62|19762.27|19642.27|19765.62|19645.62|19762.27|19642.27|10
1629152490000|2021-08-16 22:21:30|19761.61|19641.61|19759.21|19639.21|19762.64|19642.64|19758.73|19638.73|10
1629152500000|2021-08-16 22:21:40|19759.51|19639.51|19756.35|19636.35|19759.51|19639.51|19755.82|19635.82|10
1629152510000|2021-08-16 22:21:50|19756.77|19636.77|19755.79|19635.79|19757.39|19637.39|19755.79|19635.79|9
1629152520000|2021-08-16 22:22:00|19755.15|19635.15|19755.62|19635.62|19755.62|19635.62|19753.81|19633.81|8
1629152530000|2021-08-16 22:22:10|19755.84|19635.84|19757.67|19637.67|19757.67|19637.67|19755.84|19635.84|10
1629152540000|2021-08-16 22:22:20|19756.98|19636.98|19753.63|19633.63|19756.98|19636.98|19753.63|19633.63|10
1629152550000|2021-08-16 22:22:30|19753.25|19633.25|19754.7|19634.7|19754.7|19634.7|19752.55|19632.55|9
1629152560000|2021-08-16 22:22:40|19754.3|19634.3|19761.03|19641.03|19761.03|19641.03|19754.3|19634.3|9
1629152570000|2021-08-16 22:22:50|19760.56|19640.56|19756.43|19636.43|19761.03|19641.03|19756.43|19636.43|10
1629152580000|2021-08-16 22:23:00|19755.79|19635.79|19752.63|19632.63|19756.32|19636.32|19752.63|19632.63|10
1629152590000|2021-08-16 22:23:10|19753.95|19633.95|19752.08|19632.08|19753.95|19633.95|19751.96|19631.96|10
1629152600000|2021-08-16 22:23:20|19751.02|19631.02|19750.02|19630.02|19751.02|19631.02|19749.05|19629.05|10
1629152610000|2021-08-16 22:23:30|19751.12|19631.12|19751.68|19631.68|19751.68|19631.68|19750.03|19630.03|9
1629152620000|2021-08-16 22:23:40|19751.7|19631.7|19751.89|19631.89|19752.86|19632.86|19751.7|19631.7|10
1629152630000|2021-08-16 22:23:50|19751.91|19631.91|19752.66|19632.66|19752.87|19632.87|19751.7|19631.7|8
1629152640000|2021-08-16 22:24:00|19753.52|19633.52|19758.52|19638.52|19758.62|19638.62|19753.52|19633.52|8
1629152650000|2021-08-16 22:24:10|19758.87|19638.87|19756.25|19636.25|19759.28|19639.28|19756.25|19636.25|9
1629152660000|2021-08-16 22:24:20|19756.29|19636.29|19755.34|19635.34|19756.29|19636.29|19753.35|19633.35|10
1629152670000|2021-08-16 22:24:30|19755.69|19635.69|19753.31|19633.31|19755.69|19635.69|19753.31|19633.31|10
1629152680000|2021-08-16 22:24:40|19753.43|19633.43|19752.92|19632.92|19754.2|19634.2|19752.8|19632.8|10
1629152690000|2021-08-16 22:24:50|19753.12|19633.12|19742.51|19622.51|19753.12|19633.12|19742.28|19622.28|10
1629152700000|2021-08-16 22:25:00|19742.37|19622.37|19741.07|19621.07|19743.27|19623.27|19741.07|19621.07|9
1629152710000|2021-08-16 22:25:10|19740.56|19620.56|19739.92|19619.92|19740.65|19620.65|19739.24|19619.24|10
1629152720000|2021-08-16 22:25:20|19739.96|19619.96|19740.9|19620.9|19741.48|19621.48|19739.89|19619.89|9
1629152730000|2021-08-16 22:25:30|19741.29|19621.29|19742.64|19622.64|19743.11|19623.11|19741.29|19621.29|10
1629152740000|2021-08-16 22:25:40|19742.74|19622.74|19742.57|19622.57|19743.09|19623.09|19742.35|19622.35|9
1629152750000|2021-08-16 22:25:50|19742.38|19622.38|19736.39|19616.39|19742.38|19622.38|19736.39|19616.39|9
1629152760000|2021-08-16 22:26:00|19736.71|19616.71|19732.91|19612.91|19737.29|19617.29|19732.91|19612.91|10
1629152770000|2021-08-16 22:26:10|19731.91|19611.91|19729.44|19609.44|19731.91|19611.91|19728.6|19608.6|10
1629152780000|2021-08-16 22:26:20|19729.46|19609.46|19734.73|19614.73|19735.3|19615.3|19729.46|19609.46|10
1629152790000|2021-08-16 22:26:30|19733.84|19613.84|19739.83|19619.83|19739.83|19619.83|19733.84|19613.84|10
1629152800000|2021-08-16 22:26:40|19739.88|19619.88|19744.6|19624.6|19744.6|19624.6|19739.88|19619.88|10
1629152810000|2021-08-16 22:26:50|19744.26|19624.26|19745.09|19625.09|19745.13|19625.13|19742.58|19622.58|9
1629152820000|2021-08-16 22:27:00|19745.05|19625.05|19739.06|19619.06|19745.05|19625.05|19739.06|19619.06|10
1629152830000|2021-08-16 22:27:10|19738.01|19618.01|19733.63|19613.63|19738.01|19618.01|19733.63|19613.63|10
1629152840000|2021-08-16 22:27:20|19732.61|19612.61|19731.68|19611.68|19733.82|19613.82|19731.68|19611.68|9
1629152850000|2021-08-16 22:27:30|19731.47|19611.47|19732.26|19612.26|19732.66|19612.66|19731.3|19611.3|10
1629152860000|2021-08-16 22:27:40|19732.76|19612.76|19733.12|19613.12|19733.12|19613.12|19732.71|19612.71|10
1629152870000|2021-08-16 22:27:50|19733.14|19613.14|19733.26|19613.26|19733.38|19613.38|19732.84|19612.84|8
1629152880000|2021-08-16 22:28:00|19733.43|19613.43|19734.09|19614.09|19735.03|19615.03|19733.43|19613.43|7
1629152890000|2021-08-16 22:28:10|19733.96|19613.96|19728.03|19608.03|19733.96|19613.96|19727.08|19607.08|10
1629152900000|2021-08-16 22:28:20|19727.78|19607.78|19726.8|19606.8|19727.78|19607.78|19725.92|19605.92|10
1629152910000|2021-08-16 22:28:30|19726.54|19606.54|19723.32|19603.32|19726.54|19606.54|19723.32|19603.32|10
1629152920000|2021-08-16 22:28:40|19723.72|19603.72|19729.45|19609.45|19729.45|19609.45|19723.72|19603.72|10
1629152930000|2021-08-16 22:28:50|19729.96|19609.96|19732.9|19612.9|19732.97|19612.97|19729.96|19609.96|10
1629152940000|2021-08-16 22:29:00|19732.99|19612.99|19731.26|19611.26|19733.28|19613.28|19731.16|19611.16|9
1629152950000|2021-08-16 22:29:10|19731.42|19611.42|19732.46|19612.46|19733.04|19613.04|19731.42|19611.42|10
1629152960000|2021-08-16 22:29:20|19732.8|19612.8|19733.67|19613.67|19733.96|19613.96|19732.8|19612.8|8
1629152970000|2021-08-16 22:29:30|19733.66|19613.66|19733.67|19613.67|19733.74|19613.74|19733.48|19613.48|8
1629152980000|2021-08-16 22:29:40|19733.9|19613.9|19737.25|19617.25|19737.32|19617.32|19733.9|19613.9|9
1629152990000|2021-08-16 22:29:50|19737.29|19617.29|19737.74|19617.74|19738.34|19618.34|19736.71|19616.71|9
1629153000000|2021-08-16 22:30:00|19737.71|19617.71|19738.08|19618.08|19738.63|19618.63|19737.71|19617.71|10
1629153010000|2021-08-16 22:30:10|19738.13|19618.13|19731.16|19611.16|19738.13|19618.13|19731.16|19611.16|10
1629153020000|2021-08-16 22:30:20|19730.96|19610.96|19722.55|19602.55|19730.96|19610.96|19722.55|19602.55|10
1629153030000|2021-08-16 22:30:30|19721.61|19601.61|19708.19|19588.19|19721.61|19601.61|19708.19|19588.19|10
1629153040000|2021-08-16 22:30:40|19708.46|19588.46|19701.82|19581.82|19708.46|19588.46|19701.7|19581.7|10
1629153050000|2021-08-16 22:30:50|19701.91|19581.91|19698.61|19578.61|19701.91|19581.91|19698.61|19578.61|8
1629153060000|2021-08-16 22:31:00|19699.93|19579.93|19697.14|19577.14|19700|19580|19697.14|19577.14|10
1629153070000|2021-08-16 22:31:10|19695.36|19575.36|19686.95|19566.95|19695.36|19575.36|19686.95|19566.95|10
1629153080000|2021-08-16 22:31:20|19686.51|19566.51|19682.48|19562.48|19686.51|19566.51|19682.48|19562.48|9
1629153090000|2021-08-16 22:31:30|19682.3|19562.3|19677.98|19557.98|19682.3|19562.3|19677.98|19557.98|9
1629153100000|2021-08-16 22:31:40|19678.93|19558.93|19682.46|19562.46|19682.46|19562.46|19678.93|19558.93|10
1629153110000|2021-08-16 22:31:50|19681.25|19561.25|19683.5|19563.5|19684.48|19564.48|19681.25|19561.25|10
1629153120000|2021-08-16 22:32:00|19683.95|19563.95|19684.78|19564.78|19684.87|19564.87|19683.18|19563.18|10
1629153130000|2021-08-16 22:32:10|19685.53|19565.53|19687.65|19567.65|19687.65|19567.65|19685.34|19565.34|10
1629153140000|2021-08-16 22:32:20|19688.81|19568.81|19689.34|19569.34|19689.34|19569.34|19688.45|19568.45|9
1629153150000|2021-08-16 22:32:30|19687.18|19567.18|19688.7|19568.7|19688.96|19568.96|19687.08|19567.08|10
1629153160000|2021-08-16 22:32:40|19687.76|19567.76|19683.84|19563.84|19687.76|19567.76|19683.84|19563.84|10
1629153170000|2021-08-16 22:32:50|19683.76|19563.76|19684.04|19564.04|19684.49|19564.49|19681.73|19561.73|10
1629153180000|2021-08-16 22:33:00|19684.31|19564.31|19686.61|19566.61|19686.61|19566.61|19684.31|19564.31|9
1629153190000|2021-08-16 22:33:10|19686.48|19566.48|19688.5|19568.5|19688.5|19568.5|19686.48|19566.48|10
1629153200000|2021-08-16 22:33:20|19688.75|19568.75|19689.78|19569.78|19692.57|19572.57|19688.75|19568.75|9
1629153210000|2021-08-16 22:33:30|19689.74|19569.74|19691.95|19571.95|19692.21|19572.21|19689.74|19569.74|10
1629153220000|2021-08-16 22:33:40|19692.92|19572.92|19690.77|19570.77|19693.05|19573.05|19690.13|19570.13|10
1629153230000|2021-08-16 22:33:50|19690.15|19570.15|19690.1|19570.1|19691.23|19571.23|19689.11|19569.11|10
1629153240000|2021-08-16 22:34:00|19690.22|19570.22|19693.12|19573.12|19693.62|19573.62|19690.22|19570.22|10
1629153250000|2021-08-16 22:34:10|19693.48|19573.48|19698.56|19578.56|19698.56|19578.56|19693.48|19573.48|10
1629153260000|2021-08-16 22:34:20|19699.15|19579.15|19702.57|19582.57|19702.57|19582.57|19699.15|19579.15|10
1629153270000|2021-08-16 22:34:30|19702.48|19582.48|19704.6|19584.6|19706.25|19586.25|19702.48|19582.48|10
1629153280000|2021-08-16 22:34:40|19705.84|19585.84|19704.39|19584.39|19706.09|19586.09|19704.39|19584.39|10
1629153290000|2021-08-16 22:34:50|19704.3|19584.3|19704.31|19584.31|19706.22|19586.22|19703.78|19583.78|10
1629153300000|2021-08-16 22:35:00|19705.29|19585.29|19703.57|19583.57|19706.01|19586.01|19703.31|19583.31|9
1629153310000|2021-08-16 22:35:10|19702.52|19582.52|19697.16|19577.16|19702.52|19582.52|19697.16|19577.16|10
1629153320000|2021-08-16 22:35:20|19697.02|19577.02|19690.73|19570.73|19697.02|19577.02|19690.73|19570.73|10
1629153330000|2021-08-16 22:35:30|19690.6|19570.6|19683.16|19563.16|19690.6|19570.6|19683.16|19563.16|10
1629153340000|2021-08-16 22:35:40|19683.36|19563.36|19676.57|19556.57|19683.36|19563.36|19676.57|19556.57|10
1629153350000|2021-08-16 22:35:50|19676.31|19556.31|19673.72|19553.72|19676.31|19556.31|19673.72|19553.72|10
1629153360000|2021-08-16 22:36:00|19673.29|19553.29|19672.11|19552.11|19673.82|19553.82|19672.1|19552.1|10
1629153370000|2021-08-16 22:36:10|19670.63|19550.63|19670.95|19550.95|19670.95|19550.95|19669.25|19549.25|10
1629153380000|2021-08-16 22:36:20|19672.04|19552.04|19676.71|19556.71|19676.71|19556.71|19672.04|19552.04|10
1629153390000|2021-08-16 22:36:30|19677.41|19557.41|19682.09|19562.09|19683.26|19563.26|19677.41|19557.41|10
1629153400000|2021-08-16 22:36:40|19682.38|19562.38|19686.66|19566.66|19686.66|19566.66|19682.38|19562.38|10
1629153410000|2021-08-16 22:36:50|19686.75|19566.75|19688.48|19568.48|19689.65|19569.65|19686.75|19566.75|10
1629153420000|2021-08-16 22:37:00|19688.5|19568.5|19687.36|19567.36|19688.5|19568.5|19686.83|19566.83|10
1629153430000|2021-08-16 22:37:10|19687.23|19567.23|19687.96|19567.96|19688.51|19568.51|19687.23|19567.23|10
1629153440000|2021-08-16 22:37:20|19687.87|19567.87|19688.09|19568.09|19689.42|19569.42|19687.7|19567.7|10
1629153450000|2021-08-16 22:37:30|19688.2|19568.2|19686.01|19566.01|19688.6|19568.6|19685.93|19565.93|9
1629153460000|2021-08-16 22:37:40|19685.8|19565.8|19685.04|19565.04|19685.88|19565.88|19684.99|19564.99|10
1629153470000|2021-08-16 22:37:50|19685.02|19565.02|19684.31|19564.31|19685.26|19565.26|19684.31|19564.31|9
1629153480000|2021-08-16 22:38:00|19684.35|19564.35|19682.24|19562.24|19684.57|19564.57|19682.24|19562.24|9
1629153490000|2021-08-16 22:38:10|19682.37|19562.37|19683.18|19563.18|19684.47|19564.47|19682.37|19562.37|8
1629153500000|2021-08-16 22:38:20|19683.7|19563.7|19687.64|19567.64|19687.64|19567.64|19683.54|19563.54|10
1629153510000|2021-08-16 22:38:30|19687.16|19567.16|19686.5|19566.5|19687.16|19567.16|19686|19566|8
1629153520000|2021-08-16 22:38:40|19686.56|19566.56|19689.77|19569.77|19689.77|19569.77|19686.56|19566.56|10
1629153530000|2021-08-16 22:38:50|19687.21|19567.21|19688.26|19568.26|19688.26|19568.26|19687.14|19567.14|8
1629153540000|2021-08-16 22:39:00|19689.7|19569.7|19704.22|19584.22|19704.22|19584.22|19689.7|19569.7|10
1629153550000|2021-08-16 22:39:10|19703.11|19583.11|19710.86|19590.86|19710.98|19590.98|19703.11|19583.11|10
1629153560000|2021-08-16 22:39:20|19710.99|19590.99|19714.46|19594.46|19714.46|19594.46|19710.99|19590.99|9
1629153570000|2021-08-16 22:39:30|19713.04|19593.04|19713.14|19593.14|19713.4|19593.4|19712.75|19592.75|9
1629153580000|2021-08-16 22:39:40|19713.41|19593.41|19716.04|19596.04|19717.66|19597.66|19713.41|19593.41|10
1629153590000|2021-08-16 22:39:50|19715.89|19595.89|19714.76|19594.76|19715.98|19595.98|19714.76|19594.76|10
1629153600000|2021-08-16 22:40:00|19715.02|19595.02|19717.41|19597.41|19717.41|19597.41|19715.02|19595.02|10
1629153610000|2021-08-16 22:40:10|19717.56|19597.56|19721.69|19601.69|19721.69|19601.69|19717.56|19597.56|10
1629153620000|2021-08-16 22:40:20|19722.13|19602.13|19722.91|19602.91|19724.16|19604.16|19722.08|19602.08|10
1629153630000|2021-08-16 22:40:30|19722.8|19602.8|19720.86|19600.86|19723.21|19603.21|19720.86|19600.86|9
1629153640000|2021-08-16 22:40:40|19723.31|19603.31|19720.01|19600.01|19723.31|19603.31|19720.01|19600.01|10
1629153650000|2021-08-16 22:40:50|19719.99|19599.99|19720.59|19600.59|19721.62|19601.62|19719.99|19599.99|10
1629153660000|2021-08-16 22:41:00|19720.37|19600.37|19717.88|19597.88|19720.55|19600.55|19717.88|19597.88|9
1629153670000|2021-08-16 22:41:10|19717.98|19597.98|19717.96|19597.96|19718.27|19598.27|19717.64|19597.64|9
1629153680000|2021-08-16 22:41:20|19718.13|19598.13|19718.16|19598.16|19718.39|19598.39|19717.99|19597.99|9
1629153690000|2021-08-16 22:41:30|19718.25|19598.25|19714.07|19594.07|19718.27|19598.27|19714.07|19594.07|9
1629153700000|2021-08-16 22:41:40|19713.85|19593.85|19706.39|19586.39|19713.85|19593.85|19705.81|19585.81|10
1629153710000|2021-08-16 22:41:50|19705.67|19585.67|19704|19584|19705.94|19585.94|19704|19584|10
1629153720000|2021-08-16 22:42:00|19704.71|19584.71|19703.67|19583.67|19704.71|19584.71|19702.63|19582.63|10
1629153730000|2021-08-16 22:42:10|19703.52|19583.52|19701.54|19581.54|19703.95|19583.95|19701.54|19581.54|10
1629153740000|2021-08-16 22:42:20|19699.96|19579.96|19699.31|19579.31|19699.96|19579.96|19698.23|19578.23|10
1629153750000|2021-08-16 22:42:30|19699.24|19579.24|19696.46|19576.46|19699.9|19579.9|19696.2|19576.2|9
1629153760000|2021-08-16 22:42:40|19696.09|19576.09|19697.88|19577.88|19697.88|19577.88|19696.08|19576.08|10
1629153770000|2021-08-16 22:42:50|19698|19578|19698.81|19578.81|19698.81|19578.81|19697.88|19577.88|10
1629153780000|2021-08-16 22:43:00|19698.84|19578.84|19698.62|19578.62|19699.3|19579.3|19697.55|19577.55|10
1629153790000|2021-08-16 22:43:10|19698.69|19578.69|19704.76|19584.76|19704.8|19584.8|19698.69|19578.69|9
1629153800000|2021-08-16 22:43:20|19704.85|19584.85|19710.01|19590.01|19710.01|19590.01|19704.85|19584.85|9
1629153810000|2021-08-16 22:43:30|19710.4|19590.4|19712.96|19592.96|19713.3|19593.3|19709.97|19589.97|10
1629153820000|2021-08-16 22:43:40|19713.13|19593.13|19712.51|19592.51|19713.21|19593.21|19711.77|19591.77|9
1629153830000|2021-08-16 22:43:50|19713.62|19593.62|19709.78|19589.78|19713.62|19593.62|19709.78|19589.78|10
1629153840000|2021-08-16 22:44:00|19709.58|19589.58|19699.79|19579.79|19709.58|19589.58|19699.79|19579.79|9
1629153850000|2021-08-16 22:44:10|19698.04|19578.04|19693.66|19573.66|19699.1|19579.1|19693.66|19573.66|10
1629153860000|2021-08-16 22:44:20|19694.47|19574.47|19694.75|19574.75|19696.35|19576.35|19692.98|19572.98|10
1629153870000|2021-08-16 22:44:30|19694.85|19574.85|19693.56|19573.56|19696.65|19576.65|19693.56|19573.56|10
1629153880000|2021-08-16 22:44:40|19693.43|19573.43|19685.34|19565.34|19693.54|19573.54|19685.34|19565.34|10
1629153890000|2021-08-16 22:44:50|19685.19|19565.19|19676.7|19556.7|19685.19|19565.19|19676.7|19556.7|10
1629153900000|2021-08-16 22:45:00|19677.86|19557.86|19675.81|19555.81|19677.86|19557.86|19675.65|19555.65|10
1629153910000|2021-08-16 22:45:10|19675.24|19555.24|19677.94|19557.94|19677.94|19557.94|19675.24|19555.24|10
1629153920000|2021-08-16 22:45:20|19677.59|19557.59|19679|19559|19679.73|19559.73|19677.59|19557.59|10
1629153930000|2021-08-16 22:45:30|19678.98|19558.98|19676.02|19556.02|19679.19|19559.19|19676.02|19556.02|10
1629153940000|2021-08-16 22:45:40|19674.91|19554.91|19667.68|19547.68|19674.91|19554.91|19667.61|19547.61|10
1629153950000|2021-08-16 22:45:50|19665.74|19545.74|19660.57|19540.57|19665.74|19545.74|19660.18|19540.18|10
1629153960000|2021-08-16 22:46:00|19661.9|19541.9|19665.81|19545.81|19665.81|19545.81|19660|19540|10
1629153970000|2021-08-16 22:46:10|19667.25|19547.25|19672.59|19552.59|19672.59|19552.59|19665.5|19545.5|10
1629153980000|2021-08-16 22:46:20|19673.19|19553.19|19680.94|19560.94|19680.94|19560.94|19673.19|19553.19|10
1629153990000|2021-08-16 22:46:30|19684.04|19564.04|19690.76|19570.76|19690.76|19570.76|19684.04|19564.04|10
1629154000000|2021-08-16 22:46:40|19691.92|19571.92|19691.68|19571.68|19692.62|19572.62|19690.8|19570.8|9
1629154010000|2021-08-16 22:46:50|19691.89|19571.89|19693.85|19573.85|19694.03|19574.03|19691.18|19571.18|10
1629154020000|2021-08-16 22:47:00|19693.25|19573.25|19691.59|19571.59|19693.25|19573.25|19690.44|19570.44|10
1629154030000|2021-08-16 22:47:10|19691.69|19571.69|19691.39|19571.39|19692.47|19572.47|19689.98|19569.98|10
1629154040000|2021-08-16 22:47:20|19691.16|19571.16|19690.27|19570.27|19692.03|19572.03|19689.99|19569.99|10
1629154050000|2021-08-16 22:47:30|19689.99|19569.99|19692.79|19572.79|19692.79|19572.79|19688.85|19568.85|9
1629154060000|2021-08-16 22:47:40|19692.73|19572.73|19694.18|19574.18|19694.18|19574.18|19692.73|19572.73|8
1629154070000|2021-08-16 22:47:50|19694.22|19574.22|19694.52|19574.52|19694.53|19574.53|19693.72|19573.72|10
1629154080000|2021-08-16 22:48:00|19694.56|19574.56|19694.17|19574.17|19694.66|19574.66|19694|19574|10
1629154090000|2021-08-16 22:48:10|19694.41|19574.41|19691.01|19571.01|19694.63|19574.63|19691.01|19571.01|10
1629154100000|2021-08-16 22:48:20|19690.25|19570.25|19690.9|19570.9|19691.38|19571.38|19689.68|19569.68|9
1629154110000|2021-08-16 22:48:30|19691.08|19571.08|19691.31|19571.31|19692.03|19572.03|19691.08|19571.08|10
1629154120000|2021-08-16 22:48:40|19692.11|19572.11|19686.41|19566.41|19692.13|19572.13|19686.41|19566.41|10
1629154130000|2021-08-16 22:48:50|19685.21|19565.21|19677.99|19557.99|19685.21|19565.21|19677.99|19557.99|10
1629154140000|2021-08-16 22:49:00|19677.74|19557.74|19669.46|19549.46|19677.74|19557.74|19669.46|19549.46|10
1629154150000|2021-08-16 22:49:10|19669.44|19549.44|19658.58|19538.58|19669.44|19549.44|19657.5|19537.5|10
1629154160000|2021-08-16 22:49:20|19658.41|19538.41|19649.91|19529.91|19658.41|19538.41|19649.72|19529.72|10
1629154170000|2021-08-16 22:49:30|19649.62|19529.62|19648.5|19528.5|19649.62|19529.62|19647.99|19527.99|9
1629154180000|2021-08-16 22:49:40|19648.52|19528.52|19647.02|19527.02|19648.65|19528.65|19646.63|19526.63|10
1629154190000|2021-08-16 22:49:50|19646.99|19526.99|19648.75|19528.75|19649.07|19529.07|19646.15|19526.15|10
1629154200000|2021-08-16 22:50:00|19648.89|19528.89|19649.37|19529.37|19649.89|19529.89|19648.3|19528.3|10
1629154210000|2021-08-16 22:50:10|19649.15|19529.15|19656.93|19536.93|19656.93|19536.93|19649.15|19529.15|10
1629154220000|2021-08-16 22:50:20|19656.83|19536.83|19663.34|19543.34|19664.03|19544.03|19656.83|19536.83|10
1629154230000|2021-08-16 22:50:30|19665.42|19545.42|19669.54|19549.54|19669.54|19549.54|19665.42|19545.42|10
1629154240000|2021-08-16 22:50:40|19670.03|19550.03|19673.1|19553.1|19673.29|19553.29|19670.03|19550.03|9
1629154250000|2021-08-16 22:50:50|19673.38|19553.38|19673.59|19553.59|19673.67|19553.67|19672.15|19552.15|9
1629154260000|2021-08-16 22:51:00|19678.01|19558.01|19685.03|19565.03|19685.41|19565.41|19677.49|19557.49|10
1629154270000|2021-08-16 22:51:10|19688.52|19568.52|19697.34|19577.34|19697.34|19577.34|19688.05|19568.05|10
1629154280000|2021-08-16 22:51:20|19698.95|19578.95|19705.53|19585.53|19705.53|19585.53|19698.95|19578.95|10
1629154290000|2021-08-16 22:51:30|19705.82|19585.82|19710.72|19590.72|19710.86|19590.86|19705.82|19585.82|10
1629154300000|2021-08-16 22:51:40|19711.16|19591.16|19717.43|19597.43|19717.43|19597.43|19711.16|19591.16|10
1629154310000|2021-08-16 22:51:50|19717.36|19597.36|19720.82|19600.82|19721.4|19601.4|19717.36|19597.36|10
1629154320000|2021-08-16 22:52:00|19721.07|19601.07|19721.45|19601.45|19722.64|19602.64|19720.52|19600.52|9
1629154330000|2021-08-16 22:52:10|19721.16|19601.16|19724.09|19604.09|19724.09|19604.09|19720.86|19600.86|10
1629154340000|2021-08-16 22:52:20|19724.58|19604.58|19732.22|19612.22|19732.36|19612.36|19724.58|19604.58|10
1629154350000|2021-08-16 22:52:30|19733.19|19613.19|19739.69|19619.69|19740.55|19620.55|19732.97|19612.97|10
1629154360000|2021-08-16 22:52:40|19740.21|19620.21|19742.08|19622.08|19742.16|19622.16|19740.21|19620.21|9
1629154370000|2021-08-16 22:52:50|19742.29|19622.29|19740.04|19620.04|19742.29|19622.29|19739.53|19619.53|10
1629154380000|2021-08-16 22:53:00|19739.7|19619.7|19740.44|19620.44|19740.44|19620.44|19739.58|19619.58|9
1629154390000|2021-08-16 22:53:10|19740.5|19620.5|19743.61|19623.61|19744.23|19624.23|19740.5|19620.5|10
1629154400000|2021-08-16 22:53:20|19743.51|19623.51|19741.49|19621.49|19743.89|19623.89|19741.13|19621.13|10
1629154410000|2021-08-16 22:53:30|19740.74|19620.74|19734.12|19614.12|19740.76|19620.76|19734.12|19614.12|10
1629154420000|2021-08-16 22:53:40|19734.78|19614.78|19733.05|19613.05|19734.9|19614.9|19733.02|19613.02|10
1629154430000|2021-08-16 22:53:50|19733.04|19613.04|19735.46|19615.46|19735.93|19615.93|19732.5|19612.5|10
1629154440000|2021-08-16 22:54:00|19734.32|19614.32|19736.88|19616.88|19736.88|19616.88|19734.32|19614.32|9
1629154450000|2021-08-16 22:54:10|19736.2|19616.2|19735.52|19615.52|19737.58|19617.58|19735.52|19615.52|10
1629154460000|2021-08-16 22:54:20|19733.77|19613.77|19734.98|19614.98|19734.98|19614.98|19731.86|19611.86|10
1629154470000|2021-08-16 22:54:30|19735.06|19615.06|19730.06|19610.06|19735.07|19615.07|19730.06|19610.06|10
1629154480000|2021-08-16 22:54:40|19729.69|19609.69|19726.13|19606.13|19731.16|19611.16|19726.13|19606.13|10
1629154490000|2021-08-16 22:54:50|19725.98|19605.98|19723.58|19603.58|19725.98|19605.98|19722.63|19602.63|10
1629154500000|2021-08-16 22:55:00|19723.5|19603.5|19720.08|19600.08|19723.56|19603.56|19720.01|19600.01|10
1629154510000|2021-08-16 22:55:10|19720.11|19600.11|19719.29|19599.29|19720.11|19600.11|19718.96|19598.96|10
1629154520000|2021-08-16 22:55:20|19719.36|19599.36|19721.14|19601.14|19721.14|19601.14|19719.06|19599.06|9
1629154530000|2021-08-16 22:55:30|19721.13|19601.13|19721.53|19601.53|19721.67|19601.67|19721.13|19601.13|9
1629154540000|2021-08-16 22:55:40|19722.19|19602.19|19725.56|19605.56|19725.78|19605.78|19722.19|19602.19|10
1629154550000|2021-08-16 22:55:50|19725.95|19605.95|19726.27|19606.27|19726.49|19606.49|19725.95|19605.95|10
1629154560000|2021-08-16 22:56:00|19726.58|19606.58|19723.59|19603.59|19727.31|19607.31|19723.59|19603.59|10
1629154570000|2021-08-16 22:56:10|19722.58|19602.58|19720.52|19600.52|19723.13|19603.13|19720.52|19600.52|10
1629154580000|2021-08-16 22:56:20|19720.44|19600.44|19719.57|19599.57|19720.44|19600.44|19719.53|19599.53|10
1629154590000|2021-08-16 22:56:30|19719.36|19599.36|19717.67|19597.67|19719.36|19599.36|19717.65|19597.65|9
1629154600000|2021-08-16 22:56:40|19717.68|19597.68|19713.96|19593.96|19717.68|19597.68|19713.96|19593.96|10
1629154610000|2021-08-16 22:56:50|19714.24|19594.24|19711.02|19591.02|19714.27|19594.27|19710.95|19590.95|10
1629154620000|2021-08-16 22:57:00|19710.44|19590.44|19704.13|19584.13|19710.44|19590.44|19704.13|19584.13|10
1629154630000|2021-08-16 22:57:10|19704.6|19584.6|19705.03|19585.03|19705.32|19585.32|19704.56|19584.56|10
1629154640000|2021-08-16 22:57:20|19705.5|19585.5|19703.51|19583.51|19705.5|19585.5|19703.51|19583.51|10
1629154650000|2021-08-16 22:57:30|19702.97|19582.97|19699.84|19579.84|19702.97|19582.97|19699.84|19579.84|10
1629154660000|2021-08-16 22:57:40|19698.02|19578.02|19691.75|19571.75|19698.15|19578.15|19691.75|19571.75|10
1629154670000|2021-08-16 22:57:50|19690.78|19570.78|19683.58|19563.58|19690.78|19570.78|19683.48|19563.48|10
1629154680000|2021-08-16 22:58:00|19683.89|19563.89|19684.61|19564.61|19684.61|19564.61|19682.74|19562.74|10
1629154690000|2021-08-16 22:58:10|19684.57|19564.57|19683.61|19563.61|19685.68|19565.68|19683.61|19563.61|10
1629154700000|2021-08-16 22:58:20|19683.45|19563.45|19685.02|19565.02|19685.02|19565.02|19683.45|19563.45|10
1629154710000|2021-08-16 22:58:30|19685.37|19565.37|19680.29|19560.29|19685.37|19565.37|19680.29|19560.29|9
1629154720000|2021-08-16 22:58:40|19680.06|19560.06|19679.84|19559.84|19680.34|19560.34|19679.7|19559.7|10
1629154730000|2021-08-16 22:58:50|19679.75|19559.75|19681.87|19561.87|19681.87|19561.87|19679.75|19559.75|10
1629154740000|2021-08-16 22:59:00|19682.07|19562.07|19684.12|19564.12|19684.39|19564.39|19681.91|19561.91|10
1629154750000|2021-08-16 22:59:10|19684.44|19564.44|19684|19564|19685.31|19565.31|19684|19564|10
1629154760000|2021-08-16 22:59:20|19683.17|19563.17|19680.93|19560.93|19683.28|19563.28|19680.93|19560.93|9
1629154770000|2021-08-16 22:59:30|19676.99|19556.99|19673.75|19553.75|19676.99|19556.99|19673.75|19553.75|10
1629154780000|2021-08-16 22:59:40|19673.86|19553.86|19676.32|19556.32|19676.34|19556.34|19672.86|19552.86|10
1629154790000|2021-08-16 22:59:50|19677.07|19557.07|19677.94|19557.94|19678.2|19558.2|19676.71|19556.71|10
1629154800000|2021-08-16 23:00:00|19677.72|19557.72|19681.06|19561.06|19681.71|19561.71|19677.72|19557.72|10
1629154810000|2021-08-16 23:00:10|19681.35|19561.35|19677.31|19557.31|19681.73|19561.73|19677.31|19557.31|10
1629154820000|2021-08-16 23:00:20|19676.87|19556.87|19677.17|19557.17|19677.17|19557.17|19674.95|19554.95|9
1629154830000|2021-08-16 23:00:30|19676.2|19556.2|19671.99|19551.99|19676.2|19556.2|19671.29|19551.29|10
1629154840000|2021-08-16 23:00:40|19669.85|19549.85|19662.3|19542.3|19669.85|19549.85|19662.28|19542.28|10
1629154850000|2021-08-16 23:00:50|19662.43|19542.43|19663.43|19543.43|19663.45|19543.45|19662.43|19542.43|10
1629154860000|2021-08-16 23:01:00|19663.44|19543.44|19664.9|19544.9|19664.9|19544.9|19662.44|19542.44|10
1629154870000|2021-08-16 23:01:10|19665.24|19545.24|19670.18|19550.18|19670.18|19550.18|19665.24|19545.24|10
1629154880000|2021-08-16 23:01:20|19670.7|19550.7|19674.61|19554.61|19674.84|19554.84|19670.7|19550.7|10
1629154890000|2021-08-16 23:01:30|19675.1|19555.1|19676.68|19556.68|19676.79|19556.79|19675.08|19555.08|10
1629154900000|2021-08-16 23:01:40|19676.4|19556.4|19678.39|19558.39|19678.4|19558.4|19676.4|19556.4|9
1629154910000|2021-08-16 23:01:50|19679.86|19559.86|19680.93|19560.93|19681.09|19561.09|19679.01|19559.01|10
1629154920000|2021-08-16 23:02:00|19680.94|19560.94|19682.76|19562.76|19682.76|19562.76|19678.7|19558.7|10
1629154930000|2021-08-16 23:02:10|19683.2|19563.2|19689.11|19569.11|19689.11|19569.11|19683.2|19563.2|10
1629154940000|2021-08-16 23:02:20|19689.01|19569.01|19687.03|19567.03|19689.01|19569.01|19687.03|19567.03|9
1629154950000|2021-08-16 23:02:30|19686.29|19566.29|19687.37|19567.37|19687.88|19567.88|19686.29|19566.29|9
1629154960000|2021-08-16 23:02:40|19687.44|19567.44|19687.11|19567.11|19687.58|19567.58|19686.12|19566.12|10
1629154970000|2021-08-16 23:02:50|19687.13|19567.13|19686.37|19566.37|19687.13|19567.13|19685.22|19565.22|10
1629154980000|2021-08-16 23:03:00|19686.72|19566.72|19687.5|19567.5|19687.76|19567.76|19686.24|19566.24|10
1629154990000|2021-08-16 23:03:10|19686.45|19566.45|19682.99|19562.99|19687.38|19567.38|19682.99|19562.99|10
1629155000000|2021-08-16 23:03:20|19682.95|19562.95|19680.55|19560.55|19682.95|19562.95|19680.55|19560.55|10
1629155010000|2021-08-16 23:03:30|19680.33|19560.33|19676.67|19556.67|19680.33|19560.33|19676.16|19556.16|10
1629155020000|2021-08-16 23:03:40|19676.41|19556.41|19674.49|19554.49|19676.41|19556.41|19674.49|19554.49|10
1629155030000|2021-08-16 23:03:50|19674.89|19554.89|19675.68|19555.68|19677.34|19557.34|19674.89|19554.89|10
1629155040000|2021-08-16 23:04:00|19675.01|19555.01|19679.78|19559.78|19679.78|19559.78|19675.01|19555.01|10
1629155050000|2021-08-16 23:04:10|19680.07|19560.07|19677.31|19557.31|19680.47|19560.47|19677.29|19557.29|9
1629155060000|2021-08-16 23:04:20|19674.57|19554.57|19668.71|19548.71|19674.57|19554.57|19668.71|19548.71|10
1629155070000|2021-08-16 23:04:30|19668.59|19548.59|19664.15|19544.15|19668.59|19548.59|19663.92|19543.92|10
1629155080000|2021-08-16 23:04:40|19665.29|19545.29|19665.19|19545.19|19668.6|19548.6|19663.98|19543.98|10
1629155090000|2021-08-16 23:04:50|19665.2|19545.2|19665.38|19545.38|19665.86|19545.86|19663.71|19543.71|10
1629155100000|2021-08-16 23:05:00|19662.28|19542.28|19662.62|19542.62|19664.1|19544.1|19661.68|19541.68|10
1629155110000|2021-08-16 23:05:10|19662.56|19542.56|19657.9|19537.9|19662.56|19542.56|19657.89|19537.89|10
1629155120000|2021-08-16 23:05:20|19657.19|19537.19|19648.71|19528.71|19657.19|19537.19|19648.71|19528.71|10
1629155130000|2021-08-16 23:05:30|19648.37|19528.37|19641.49|19521.49|19648.41|19528.41|19641.49|19521.49|10
1629155140000|2021-08-16 23:05:40|19640.15|19520.15|19636.13|19516.13|19640.7|19520.7|19635.62|19515.62|10
1629155150000|2021-08-16 23:05:50|19635.72|19515.72|19628.55|19508.55|19635.72|19515.72|19628.55|19508.55|10
1629155160000|2021-08-16 23:06:00|19627.06|19507.06|19626.84|19506.84|19627.67|19507.67|19624.33|19504.33|9
1629155170000|2021-08-16 23:06:10|19626.6|19506.6|19628.03|19508.03|19629.39|19509.39|19626.49|19506.49|10
1629155180000|2021-08-16 23:06:20|19628.29|19508.29|19627.65|19507.65|19629.6|19509.6|19627.51|19507.51|10
1629155190000|2021-08-16 23:06:30|19627.73|19507.73|19629.23|19509.23|19630.16|19510.16|19627.73|19507.73|10
1629155200000|2021-08-16 23:06:40|19629.89|19509.89|19626.04|19506.04|19629.89|19509.89|19625.85|19505.85|9
1629155210000|2021-08-16 23:06:50|19626.07|19506.07|19630.83|19510.83|19630.83|19510.83|19625.72|19505.72|10
1629155220000|2021-08-16 23:07:00|19631.12|19511.12|19632.04|19512.04|19633.39|19513.39|19631.12|19511.12|10
1629155230000|2021-08-16 23:07:10|19632.25|19512.25|19628.68|19508.68|19632.25|19512.25|19628.64|19508.64|10
1629155240000|2021-08-16 23:07:20|19628.72|19508.72|19629.88|19509.88|19630.1|19510.1|19628.1|19508.1|9
1629155250000|2021-08-16 23:07:30|19629.87|19509.87|19626.22|19506.22|19629.87|19509.87|19626.22|19506.22|9
1629155260000|2021-08-16 23:07:40|19625.32|19505.32|19614.51|19494.51|19625.32|19505.32|19614.51|19494.51|10
1629155270000|2021-08-16 23:07:50|19612.84|19492.84|19601.04|19481.04|19612.84|19492.84|19601.04|19481.04|10
1629155280000|2021-08-16 23:08:00|19599.99|19479.99|19599.95|19479.95|19601.27|19481.27|19599.95|19479.95|10
1629155290000|2021-08-16 23:08:10|19600.29|19480.29|19597.97|19477.97|19600.96|19480.96|19597.17|19477.17|10
1629155300000|2021-08-16 23:08:20|19597.74|19477.74|19597.15|19477.15|19599.78|19479.78|19596.82|19476.82|10
1629155310000|2021-08-16 23:08:30|19596.03|19476.03|19584.68|19464.68|19596.03|19476.03|19584.68|19464.68|10
1629155320000|2021-08-16 23:08:40|19583.35|19463.35|19573.08|19453.08|19583.35|19463.35|19573.08|19453.08|10
1629155330000|2021-08-16 23:08:50|19572.74|19452.74|19571.95|19451.95|19572.74|19452.74|19569.66|19449.66|10
1629155340000|2021-08-16 23:09:00|19571.9|19451.9|19565.08|19445.08|19572.83|19452.83|19565.08|19445.08|10
1629155350000|2021-08-16 23:09:10|19564.72|19444.72|19556.07|19436.07|19564.72|19444.72|19555.91|19435.91|10
1629155360000|2021-08-16 23:09:20|19557.36|19437.36|19555.05|19435.05|19557.37|19437.37|19555.05|19435.05|10
1629155370000|2021-08-16 23:09:30|19553.27|19433.27|19550.32|19430.32|19553.27|19433.27|19550.08|19430.08|10
1629155380000|2021-08-16 23:09:40|19549.76|19429.76|19549.29|19429.29|19551.07|19431.07|19548.67|19428.67|10
1629155390000|2021-08-16 23:09:50|19551.15|19431.15|19552.44|19432.44|19552.61|19432.61|19551.15|19431.15|10
1629155400000|2021-08-16 23:10:00|19552.15|19432.15|19554.98|19434.98|19554.98|19434.98|19552.15|19432.15|10
1629155410000|2021-08-16 23:10:10|19554.58|19434.58|19560.56|19440.56|19560.56|19440.56|19554.58|19434.58|10
1629155420000|2021-08-16 23:10:20|19562.03|19442.03|19561.89|19441.89|19562.4|19442.4|19561.56|19441.56|10
1629155430000|2021-08-16 23:10:30|19561.91|19441.91|19563.51|19443.51|19564.07|19444.07|19561.91|19441.91|10
1629155440000|2021-08-16 23:10:40|19559.84|19439.84|19562.72|19442.72|19562.72|19442.72|19558.75|19438.75|10
1629155450000|2021-08-16 23:10:50|19561.75|19441.75|19558.71|19438.71|19561.75|19441.75|19558.71|19438.71|10
1629155460000|2021-08-16 23:11:00|19557.09|19437.09|19564.63|19444.63|19564.63|19444.63|19557.09|19437.09|9
1629155470000|2021-08-16 23:11:10|19564.64|19444.64|19567.11|19447.11|19567.65|19447.65|19564.64|19444.64|10
1629155480000|2021-08-16 23:11:20|19566.68|19446.68|19574.27|19454.27|19574.27|19454.27|19566.44|19446.44|10
1629155490000|2021-08-16 23:11:30|19573.91|19453.91|19574.54|19454.54|19575.38|19455.38|19573.91|19453.91|10
1629155500000|2021-08-16 23:11:40|19575.75|19455.75|19577.21|19457.21|19577.21|19457.21|19574.55|19454.55|10
1629155510000|2021-08-16 23:11:50|19576.92|19456.92|19581.37|19461.37|19581.37|19461.37|19576.92|19456.92|10
1629155520000|2021-08-16 23:12:00|19583.95|19463.95|19590.12|19470.12|19590.12|19470.12|19583.82|19463.82|10
1629155530000|2021-08-16 23:12:10|19590.3|19470.3|19598.75|19478.75|19598.75|19478.75|19590.3|19470.3|10
1629155540000|2021-08-16 23:12:20|19598.88|19478.88|19592.86|19472.86|19599.25|19479.25|19592.86|19472.86|10
1629155550000|2021-08-16 23:12:30|19591.79|19471.79|19584.95|19464.95|19592.07|19472.07|19584.95|19464.95|10
1629155560000|2021-08-16 23:12:40|19583.9|19463.9|19579.07|19459.07|19584.34|19464.34|19578.93|19458.93|10
1629155570000|2021-08-16 23:12:50|19578.45|19458.45|19576.42|19456.42|19578.57|19458.57|19576.42|19456.42|10
1629155580000|2021-08-16 23:13:00|19577.27|19457.27|19587.12|19467.12|19587.12|19467.12|19577.27|19457.27|10
1629155590000|2021-08-16 23:13:10|19588.1|19468.1|19594.18|19474.18|19594.96|19474.96|19588.1|19468.1|10
1629155600000|2021-08-16 23:13:20|19594.43|19474.43|19600.02|19480.02|19600.02|19480.02|19594.43|19474.43|10
1629155610000|2021-08-16 23:13:30|19600.11|19480.11|19597.81|19477.81|19600.51|19480.51|19597.81|19477.81|10
1629155620000|2021-08-16 23:13:40|19597.2|19477.2|19592.8|19472.8|19597.84|19477.84|19592.8|19472.8|10
1629155630000|2021-08-16 23:13:50|19593.01|19473.01|19592.41|19472.41|19594.01|19474.01|19592.41|19472.41|9
1629155640000|2021-08-16 23:14:00|19591.86|19471.86|19593.76|19473.76|19593.85|19473.85|19591.76|19471.76|10
1629155650000|2021-08-16 23:14:10|19593.82|19473.82|19595.16|19475.16|19595.61|19475.61|19593.82|19473.82|10
1629155660000|2021-08-16 23:14:20|19595.86|19475.86|19593.06|19473.06|19595.86|19475.86|19593.06|19473.06|10
1629155670000|2021-08-16 23:14:30|19590.65|19470.65|19584.24|19464.24|19590.65|19470.65|19583.65|19463.65|9
1629155680000|2021-08-16 23:14:40|19583.78|19463.78|19575.34|19455.34|19583.78|19463.78|19575.34|19455.34|10
1629155690000|2021-08-16 23:14:50|19573.36|19453.36|19572.58|19452.58|19573.36|19453.36|19571.5|19451.5|10
1629155700000|2021-08-16 23:15:00|19571.66|19451.66|19569.49|19449.49|19571.94|19451.94|19569.36|19449.36|10
1629155710000|2021-08-16 23:15:10|19568.19|19448.19|19568.57|19448.57|19570.3|19450.3|19568.19|19448.19|10
1629155720000|2021-08-16 23:15:20|19567.59|19447.59|19559.34|19439.34|19567.59|19447.59|19559.34|19439.34|10
1629155730000|2021-08-16 23:15:30|19559.64|19439.64|19552.39|19432.39|19560.71|19440.71|19552.39|19432.39|10
1629155740000|2021-08-16 23:15:40|19551.79|19431.79|19543.06|19423.06|19551.79|19431.79|19542.49|19422.49|10
1629155750000|2021-08-16 23:15:50|19540.91|19420.91|19538.62|19418.62|19541.3|19421.3|19538.13|19418.13|10
1629155760000|2021-08-16 23:16:00|19539|19419|19536.19|19416.19|19539.76|19419.76|19536.19|19416.19|10
1629155770000|2021-08-16 23:16:10|19535.89|19415.89|19534.18|19414.18|19536.3|19416.3|19534.18|19414.18|10
1629155780000|2021-08-16 23:16:20|19534.02|19414.02|19543.53|19423.53|19543.53|19423.53|19534.02|19414.02|10
1629155790000|2021-08-16 23:16:30|19543.87|19423.87|19537.69|19417.69|19543.87|19423.87|19537.16|19417.16|10
1629155800000|2021-08-16 23:16:40|19536.5|19416.5|19532.42|19412.42|19536.5|19416.5|19531.32|19411.32|10
1629155810000|2021-08-16 23:16:50|19532.22|19412.22|19529.99|19409.99|19532.61|19412.61|19529.73|19409.73|10
1629155820000|2021-08-16 23:17:00|19529.69|19409.69|19526.94|19406.94|19529.69|19409.69|19526.88|19406.88|10
1629155830000|2021-08-16 23:17:10|19526.41|19406.41|19518.7|19398.7|19528.42|19408.42|19518.7|19398.7|9
1629155840000|2021-08-16 23:17:20|19519.66|19399.66|19513.61|19393.61|19520.02|19400.02|19513.61|19393.61|9
1629155850000|2021-08-16 23:17:30|19511.68|19391.68|19500.32|19380.32|19511.68|19391.68|19499.67|19379.67|10
1629155860000|2021-08-16 23:17:40|19498.99|19378.99|19492.84|19372.84|19498.99|19378.99|19492.84|19372.84|10
1629155870000|2021-08-16 23:17:50|19491.99|19371.99|19485.37|19365.37|19491.99|19371.99|19484.98|19364.98|10
1629155880000|2021-08-16 23:18:00|19484.61|19364.61|19485.3|19365.3|19485.35|19365.35|19484.13|19364.13|10
1629155890000|2021-08-16 23:18:10|19484.71|19364.71|19490.46|19370.46|19490.46|19370.46|19484.71|19364.71|10
1629155900000|2021-08-16 23:18:20|19490.4|19370.4|19485.32|19365.32|19490.47|19370.47|19485.32|19365.32|10
1629155910000|2021-08-16 23:18:30|19485.4|19365.4|19478.56|19358.56|19485.92|19365.92|19478.56|19358.56|10
1629155920000|2021-08-16 23:18:40|19478.03|19358.03|19478.47|19358.47|19481.2|19361.2|19478.03|19358.03|10
1629155930000|2021-08-16 23:18:50|19479.12|19359.12|19477.61|19357.61|19480.18|19360.18|19476.96|19356.96|10
1629155940000|2021-08-16 23:19:00|19477.64|19357.64|19472.08|19352.08|19478.74|19358.74|19472.08|19352.08|10
1629155950000|2021-08-16 23:19:10|19472.89|19352.89|19473.76|19353.76|19473.76|19353.76|19470.34|19350.34|10
1629155960000|2021-08-16 23:19:20|19472.93|19352.93|19474.04|19354.04|19474.38|19354.38|19472.72|19352.72|10
1629155970000|2021-08-16 23:19:30|19473.89|19353.89|19471.41|19351.41|19474.73|19354.73|19470.96|19350.96|10
1629155980000|2021-08-16 23:19:40|19471.53|19351.53|19464.04|19344.04|19471.53|19351.53|19463.23|19343.23|10
1629155990000|2021-08-16 23:19:50|19463.94|19343.94|19462.05|19342.05|19464.2|19344.2|19461.87|19341.87|10
1629156000000|2021-08-16 23:20:00|19460.97|19340.97|19440.65|19320.65|19460.97|19340.97|19440.65|19320.65|10
1629156010000|2021-08-16 23:20:10|19438.56|19318.56|19433.53|19313.53|19438.6|19318.6|19431.84|19311.84|10
1629156020000|2021-08-16 23:20:20|19433.02|19313.02|19433.96|19313.96|19433.96|19313.96|19431.52|19311.52|9
1629156030000|2021-08-16 23:20:30|19434.07|19314.07|19435.69|19315.69|19436.7|19316.7|19433.15|19313.15|10
1629156040000|2021-08-16 23:20:40|19435.95|19315.95|19437.9|19317.9|19438.39|19318.39|19435.95|19315.95|10
1629156050000|2021-08-16 23:20:50|19437.56|19317.56|19440.34|19320.34|19440.34|19320.34|19436.84|19316.84|10
1629156060000|2021-08-16 23:21:00|19443.6|19323.6|19446.89|19326.89|19447.53|19327.53|19443.6|19323.6|10
1629156070000|2021-08-16 23:21:10|19447.06|19327.06|19450.5|19330.5|19450.69|19330.69|19447.06|19327.06|10
1629156080000|2021-08-16 23:21:20|19452.04|19332.04|19457.9|19337.9|19457.9|19337.9|19452.04|19332.04|10
1629156090000|2021-08-16 23:21:30|19457.61|19337.61|19464.91|19344.91|19464.91|19344.91|19457.61|19337.61|10
1629156100000|2021-08-16 23:21:40|19465.38|19345.38|19468.78|19348.78|19468.81|19348.81|19465.08|19345.08|10
1629156110000|2021-08-16 23:21:50|19468.45|19348.45|19466.53|19346.53|19468.59|19348.59|19466.53|19346.53|10
1629156120000|2021-08-16 23:22:00|19465.97|19345.97|19462.82|19342.82|19465.97|19345.97|19462.82|19342.82|10
1629156130000|2021-08-16 23:22:10|19462.14|19342.14|19458.91|19338.91|19463.42|19343.42|19458.91|19338.91|10
1629156140000|2021-08-16 23:22:20|19458.64|19338.64|19449.15|19329.15|19458.64|19338.64|19448.58|19328.58|10
1629156150000|2021-08-16 23:22:30|19449.01|19329.01|19437.37|19317.37|19449.01|19329.01|19437.37|19317.37|9
1629156160000|2021-08-16 23:22:40|19435.93|19315.93|19430.54|19310.54|19435.93|19315.93|19430.54|19310.54|10
1629156170000|2021-08-16 23:22:50|19430.22|19310.22|19426.64|19306.64|19430.22|19310.22|19425.63|19305.63|10
1629156180000|2021-08-16 23:23:00|19425.78|19305.78|19416.03|19296.03|19426.75|19306.75|19416.03|19296.03|10
1629156190000|2021-08-16 23:23:10|19412.65|19292.65|19406.88|19286.88|19412.65|19292.65|19406.44|19286.44|10
1629156200000|2021-08-16 23:23:20|19409|19289|19408.5|19288.5|19409.52|19289.52|19407.9|19287.9|10
1629156210000|2021-08-16 23:23:30|19408.86|19288.86|19412.8|19292.8|19412.8|19292.8|19408.77|19288.77|10
1629156220000|2021-08-16 23:23:40|19413.01|19293.01|19411.8|19291.8|19413.01|19293.01|19411.73|19291.73|10
1629156230000|2021-08-16 23:23:50|19411.62|19291.62|19414.66|19294.66|19414.66|19294.66|19410.99|19290.99|10
1629156240000|2021-08-16 23:24:00|19414.84|19294.84|19420.09|19300.09|19420.38|19300.38|19414.84|19294.84|10
1629156250000|2021-08-16 23:24:10|19419.84|19299.84|19424.55|19304.55|19424.55|19304.55|19419|19299|10
1629156260000|2021-08-16 23:24:20|19424.83|19304.83|19430.54|19310.54|19430.54|19310.54|19424.83|19304.83|10
1629156270000|2021-08-16 23:24:30|19430.69|19310.69|19432.38|19312.38|19432.71|19312.71|19430.69|19310.69|10
1629156280000|2021-08-16 23:24:40|19431.59|19311.59|19422.77|19302.77|19432.53|19312.53|19422.39|19302.39|10
1629156290000|2021-08-16 23:24:50|19421.33|19301.33|19418.21|19298.21|19421.33|19301.33|19417.86|19297.86|10
1629156300000|2021-08-16 23:25:00|19419.08|19299.08|19421.7|19301.7|19421.7|19301.7|19418.39|19298.39|10
1629156310000|2021-08-16 23:25:10|19421.86|19301.86|19429.35|19309.35|19429.35|19309.35|19421.85|19301.85|10
1629156320000|2021-08-16 23:25:20|19428.85|19308.85|19431.62|19311.62|19432.37|19312.37|19428.85|19308.85|9
1629156330000|2021-08-16 23:25:30|19431.51|19311.51|19428.65|19308.65|19431.85|19311.85|19428.65|19308.65|10
1629156340000|2021-08-16 23:25:40|19428.56|19308.56|19434.95|19314.95|19436.99|19316.99|19428.56|19308.56|10
1629156350000|2021-08-16 23:25:50|19434.63|19314.63|19435.32|19315.32|19438.75|19318.75|19434.63|19314.63|10
1629156360000|2021-08-16 23:26:00|19435.15|19315.15|19435.76|19315.76|19435.76|19315.76|19433.42|19313.42|10
1629156370000|2021-08-16 23:26:10|19436.25|19316.25|19437.92|19317.92|19437.92|19317.92|19436.08|19316.08|10
1629156380000|2021-08-16 23:26:20|19437.79|19317.79|19438.75|19318.75|19438.75|19318.75|19436.39|19316.39|10
1629156390000|2021-08-16 23:26:30|19440.41|19320.41|19446.69|19326.69|19446.69|19326.69|19440.41|19320.41|10
1629156400000|2021-08-16 23:26:40|19447.54|19327.54|19453.7|19333.7|19453.7|19333.7|19447.54|19327.54|10
1629156410000|2021-08-16 23:26:50|19454.39|19334.39|19455.85|19335.85|19455.85|19335.85|19454.11|19334.11|10
1629156420000|2021-08-16 23:27:00|19455.27|19335.27|19451.75|19331.75|19455.65|19335.65|19451.75|19331.75|10
1629156430000|2021-08-16 23:27:10|19451.22|19331.22|19449.8|19329.8|19451.22|19331.22|19449.8|19329.8|9
1629156440000|2021-08-16 23:27:20|19451.02|19331.02|19452.39|19332.39|19453.41|19333.41|19450.55|19330.55|10
1629156450000|2021-08-16 23:27:30|19451.81|19331.81|19453.44|19333.44|19453.9|19333.9|19451.81|19331.81|10
1629156460000|2021-08-16 23:27:40|19453.41|19333.41|19454.59|19334.59|19454.59|19334.59|19452.6|19332.6|10
1629156470000|2021-08-16 23:27:50|19454.53|19334.53|19453.74|19333.74|19455.34|19335.34|19453.74|19333.74|9
1629156480000|2021-08-16 23:28:00|19454.01|19334.01|19453.72|19333.72|19454.2|19334.2|19453.62|19333.62|10
1629156490000|2021-08-16 23:28:10|19453.55|19333.55|19451.42|19331.42|19453.83|19333.83|19451.42|19331.42|10
1629156500000|2021-08-16 23:28:20|19450.3|19330.3|19443.58|19323.58|19450.3|19330.3|19443.58|19323.58|10
1629156510000|2021-08-16 23:28:30|19443.67|19323.67|19442.83|19322.83|19443.68|19323.68|19442.06|19322.06|10
1629156520000|2021-08-16 23:28:40|19443.34|19323.34|19440.4|19320.4|19443.62|19323.62|19439.9|19319.9|10
1629156530000|2021-08-16 23:28:50|19440.87|19320.87|19445.92|19325.92|19445.92|19325.92|19440.87|19320.87|10
1629156540000|2021-08-16 23:29:00|19446.43|19326.43|19446.28|19326.28|19448.07|19328.07|19446.28|19326.28|10
1629156550000|2021-08-16 23:29:10|19446.17|19326.17|19447.82|19327.82|19447.92|19327.92|19444.58|19324.58|10
1629156560000|2021-08-16 23:29:20|19447.87|19327.87|19441.93|19321.93|19447.87|19327.87|19441.93|19321.93|10
1629156570000|2021-08-16 23:29:30|19441.92|19321.92|19444.65|19324.65|19444.65|19324.65|19441.92|19321.92|10
1629156580000|2021-08-16 23:29:40|19444.53|19324.53|19443.46|19323.46|19444.53|19324.53|19442.69|19322.69|10
1629156590000|2021-08-16 23:29:50|19443.28|19323.28|19444.88|19324.88|19444.88|19324.88|19442.21|19322.21|9
1629156600000|2021-08-16 23:30:00|19445.57|19325.57|19450.6|19330.6|19450.6|19330.6|19445.23|19325.23|10
1629156610000|2021-08-16 23:30:10|19450.71|19330.71|19463.38|19343.38|19463.57|19343.57|19450.71|19330.71|10
1629156620000|2021-08-16 23:30:20|19463.23|19343.23|19473.86|19353.86|19473.86|19353.86|19463.23|19343.23|10
1629156630000|2021-08-16 23:30:30|19476.58|19356.58|19501.3|19381.3|19501.3|19381.3|19476.58|19356.58|10
1629156640000|2021-08-16 23:30:40|19503.65|19383.65|19514.58|19394.58|19514.58|19394.58|19503.65|19383.65|8
1629156650000|2021-08-16 23:30:50|19515.26|19395.26|19524.07|19404.07|19524.07|19404.07|19515.26|19395.26|10
1629156660000|2021-08-16 23:31:00|19526.01|19406.01|19537.23|19417.23|19537.23|19417.23|19526.01|19406.01|10
1629156670000|2021-08-16 23:31:10|19537.18|19417.18|19537.22|19417.22|19539.31|19419.31|19537.18|19417.18|10
1629156680000|2021-08-16 23:31:20|19537.18|19417.18|19536.97|19416.97|19537.18|19417.18|19535.66|19415.66|10
1629156690000|2021-08-16 23:31:30|19535.7|19415.7|19533.88|19413.88|19535.97|19415.97|19533.88|19413.88|10
1629156700000|2021-08-16 23:31:40|19533.17|19413.17|19528|19408|19533.17|19413.17|19528|19408|10
1629156710000|2021-08-16 23:31:50|19528.19|19408.19|19517.15|19397.15|19528.19|19408.19|19517.15|19397.15|10
1629156720000|2021-08-16 23:32:00|19517.58|19397.58|19515.6|19395.6|19518.67|19398.67|19515.6|19395.6|10
1629156730000|2021-08-16 23:32:10|19515.46|19395.46|19511.83|19391.83|19515.93|19395.93|19511.83|19391.83|10
1629156740000|2021-08-16 23:32:20|19511.66|19391.66|19506.22|19386.22|19511.66|19391.66|19506.22|19386.22|10
1629156750000|2021-08-16 23:32:30|19505.36|19385.36|19498.89|19378.89|19505.85|19385.85|19498.73|19378.73|10
1629156760000|2021-08-16 23:32:40|19498.4|19378.4|19490.23|19370.23|19498.4|19378.4|19490.23|19370.23|10
1629156770000|2021-08-16 23:32:50|19489.55|19369.55|19485.37|19365.37|19489.55|19369.55|19485.37|19365.37|10
1629156780000|2021-08-16 23:33:00|19485.82|19365.82|19490.11|19370.11|19490.11|19370.11|19485.82|19365.82|10
1629156790000|2021-08-16 23:33:10|19492.11|19372.11|19486.75|19366.75|19492.11|19372.11|19486.75|19366.75|10
1629156800000|2021-08-16 23:33:20|19486.73|19366.73|19481.29|19361.29|19486.73|19366.73|19481.05|19361.05|10
1629156810000|2021-08-16 23:33:30|19482.05|19362.05|19490.24|19370.24|19490.24|19370.24|19482.05|19362.05|10
1629156820000|2021-08-16 23:33:40|19493.04|19373.04|19497.61|19377.61|19497.69|19377.69|19493.04|19373.04|10
1629156830000|2021-08-16 23:33:50|19497.35|19377.35|19497.91|19377.91|19498.13|19378.13|19497.35|19377.35|9
1629156840000|2021-08-16 23:34:00|19498.91|19378.91|19504.11|19384.11|19504.11|19384.11|19498.38|19378.38|10
1629156850000|2021-08-16 23:34:10|19504.25|19384.25|19505.71|19385.71|19505.71|19385.71|19503.36|19383.36|9
1629156860000|2021-08-16 23:34:20|19506.29|19386.29|19504.55|19384.55|19506.55|19386.55|19504.55|19384.55|10
1629156870000|2021-08-16 23:34:30|19504.5|19384.5|19507.64|19387.64|19507.64|19387.64|19504.5|19384.5|10
1629156880000|2021-08-16 23:34:40|19507.63|19387.63|19506.52|19386.52|19507.63|19387.63|19506.52|19386.52|10
1629156890000|2021-08-16 23:34:50|19506.55|19386.55|19504.29|19384.29|19506.55|19386.55|19504.29|19384.29|10
1629156900000|2021-08-16 23:35:00|19504.22|19384.22|19506.37|19386.37|19506.37|19386.37|19503.95|19383.95|10
1629156910000|2021-08-16 23:35:10|19506.58|19386.58|19508.06|19388.06|19508.3|19388.3|19506.58|19386.58|10
1629156920000|2021-08-16 23:35:20|19508.52|19388.52|19509.34|19389.34|19509.34|19389.34|19507.92|19387.92|9
1629156930000|2021-08-16 23:35:30|19509.56|19389.56|19513.48|19393.48|19513.48|19393.48|19509.56|19389.56|10
1629156940000|2021-08-16 23:35:40|19513.51|19393.51|19520.16|19400.16|19520.16|19400.16|19513.47|19393.47|10
1629156950000|2021-08-16 23:35:50|19520.59|19400.59|19527.27|19407.27|19527.27|19407.27|19520.59|19400.59|10
1629156960000|2021-08-16 23:36:00|19527.34|19407.34|19527.56|19407.56|19527.56|19407.56|19526.09|19406.09|10
1629156970000|2021-08-16 23:36:10|19527.7|19407.7|19517.66|19397.66|19527.7|19407.7|19517.66|19397.66|10
1629156980000|2021-08-16 23:36:20|19515.65|19395.65|19507.99|19387.99|19515.65|19395.65|19507.99|19387.99|10
1629156990000|2021-08-16 23:36:30|19508.06|19388.06|19507.77|19387.77|19508.79|19388.79|19506.45|19386.45|10
1629157000000|2021-08-16 23:36:40|19507.9|19387.9|19510.39|19390.39|19510.63|19390.63|19507.84|19387.84|10
1629157010000|2021-08-16 23:36:50|19511.54|19391.54|19511.99|19391.99|19512.15|19392.15|19511.5|19391.5|10
1629157020000|2021-08-16 23:37:00|19511.68|19391.68|19505.72|19385.72|19511.68|19391.68|19505.72|19385.72|10
1629157030000|2021-08-16 23:37:10|19507.25|19387.25|19511.14|19391.14|19511.23|19391.23|19507.25|19387.25|10
1629157040000|2021-08-16 23:37:20|19512.53|19392.53|19514.7|19394.7|19514.7|19394.7|19511.46|19391.46|10
1629157050000|2021-08-16 23:37:30|19515.01|19395.01|19513.89|19393.89|19515.4|19395.4|19513.72|19393.72|10
1629157060000|2021-08-16 23:37:40|19514.48|19394.48|19514.99|19394.99|19515.06|19395.06|19514.38|19394.38|10
1629157070000|2021-08-16 23:37:50|19514.94|19394.94|19518.86|19398.86|19518.86|19398.86|19514.94|19394.94|10
1629157080000|2021-08-16 23:38:00|19519.05|19399.05|19522.31|19402.31|19522.31|19402.31|19519.02|19399.02|10
1629157090000|2021-08-16 23:38:10|19522.74|19402.74|19522.9|19402.9|19522.98|19402.98|19522.49|19402.49|9
1629157100000|2021-08-16 23:38:20|19523.03|19403.03|19523.12|19403.12|19523.44|19403.44|19521.72|19401.72|10
1629157110000|2021-08-16 23:38:30|19520.66|19400.66|19519.49|19399.49|19521.82|19401.82|19519.49|19399.49|10
1629157120000|2021-08-16 23:38:40|19518.96|19398.96|19523.48|19403.48|19523.48|19403.48|19518.74|19398.74|10
1629157130000|2021-08-16 23:38:50|19524.03|19404.03|19531.59|19411.59|19532.52|19412.52|19523.89|19403.89|10
1629157140000|2021-08-16 23:39:00|19531.66|19411.66|19540.21|19420.21|19540.21|19420.21|19531.66|19411.66|10
1629157150000|2021-08-16 23:39:10|19541.54|19421.54|19550.82|19430.82|19550.82|19430.82|19541.54|19421.54|10
1629157160000|2021-08-16 23:39:20|19552.89|19432.89|19557.55|19437.55|19557.63|19437.63|19552.78|19432.78|9
1629157170000|2021-08-16 23:39:30|19558.89|19438.89|19568.1|19448.1|19568.1|19448.1|19558.89|19438.89|10
1629157180000|2021-08-16 23:39:40|19568.91|19448.91|19570.91|19450.91|19570.91|19450.91|19568.91|19448.91|10
1629157190000|2021-08-16 23:39:50|19571.23|19451.23|19578.03|19458.03|19578.03|19458.03|19571.23|19451.23|10
1629157200000|2021-08-16 23:40:00|19578.07|19458.07|19583.21|19463.21|19583.46|19463.46|19578.07|19458.07|10
1629157210000|2021-08-16 23:40:10|19583.22|19463.22|19585.83|19465.83|19586.66|19466.66|19582.93|19462.93|10
1629157220000|2021-08-16 23:40:20|19585.95|19465.95|19585.69|19465.69|19586.53|19466.53|19585.45|19465.45|9
1629157230000|2021-08-16 23:40:30|19585.35|19465.35|19588.83|19468.83|19589.05|19469.05|19585.13|19465.13|10
1629157240000|2021-08-16 23:40:40|19588.63|19468.63|19590.48|19470.48|19590.48|19470.48|19586.35|19466.35|10
1629157250000|2021-08-16 23:40:50|19590.74|19470.74|19591.82|19471.82|19591.82|19471.82|19590.29|19470.29|9
1629157260000|2021-08-16 23:41:00|19591.78|19471.78|19591.04|19471.04|19592.54|19472.54|19591.04|19471.04|10
1629157270000|2021-08-16 23:41:10|19591.7|19471.7|19594.01|19474.01|19594.01|19474.01|19590.17|19470.17|10
1629157280000|2021-08-16 23:41:20|19594.09|19474.09|19595.74|19475.74|19595.74|19475.74|19593.7|19473.7|8
1629157290000|2021-08-16 23:41:30|19595.57|19475.57|19593.39|19473.39|19595.57|19475.57|19593.39|19473.39|9
1629157300000|2021-08-16 23:41:40|19593.71|19473.71|19589.81|19469.81|19593.71|19473.71|19589.72|19469.72|9
1629157310000|2021-08-16 23:41:50|19588.76|19468.76|19587.4|19467.4|19589.3|19469.3|19587.4|19467.4|10
1629157320000|2021-08-16 23:42:00|19587.59|19467.59|19588.68|19468.68|19588.68|19468.68|19586.64|19466.64|9
1629157330000|2021-08-16 23:42:10|19588.46|19468.46|19589.84|19469.84|19590.73|19470.73|19588.46|19468.46|10
1629157340000|2021-08-16 23:42:20|19589.57|19469.57|19588.18|19468.18|19590.31|19470.31|19586.7|19466.7|10
1629157350000|2021-08-16 23:42:30|19588.62|19468.62|19587.21|19467.21|19588.62|19468.62|19585.54|19465.54|10
1629157360000|2021-08-16 23:42:40|19587.18|19467.18|19580.2|19460.2|19587.18|19467.18|19580.2|19460.2|10
1629157370000|2021-08-16 23:42:50|19578.7|19458.7|19574|19454|19578.7|19458.7|19574|19454|10
1629157380000|2021-08-16 23:43:00|19573.93|19453.93|19575.38|19455.38|19576.97|19456.97|19573.93|19453.93|9
1629157390000|2021-08-16 23:43:10|19575.56|19455.56|19579.01|19459.01|19579.01|19459.01|19575.17|19455.17|10
1629157400000|2021-08-16 23:43:20|19577.7|19457.7|19575.22|19455.22|19578.12|19458.12|19575.22|19455.22|10
1629157410000|2021-08-16 23:43:30|19575.34|19455.34|19582.39|19462.39|19582.39|19462.39|19575.34|19455.34|9
1629157420000|2021-08-16 23:43:40|19583.03|19463.03|19582.19|19462.19|19583.54|19463.54|19581.34|19461.34|10
1629157430000|2021-08-16 23:43:50|19582.51|19462.51|19580.53|19460.53|19582.51|19462.51|19580.34|19460.34|10
1629157440000|2021-08-16 23:44:00|19580.64|19460.64|19583.87|19463.87|19583.87|19463.87|19580.64|19460.64|10
1629157450000|2021-08-16 23:44:10|19584.75|19464.75|19583.73|19463.73|19584.93|19464.93|19583.67|19463.67|10
1629157460000|2021-08-16 23:44:20|19583.8|19463.8|19581.02|19461.02|19584.41|19464.41|19581.02|19461.02|10
1629157470000|2021-08-16 23:44:30|19580.84|19460.84|19579.85|19459.85|19581|19461|19579.85|19459.85|10
1629157480000|2021-08-16 23:44:40|19579.49|19459.49|19578.95|19458.95|19579.72|19459.72|19578.18|19458.18|10
1629157490000|2021-08-16 23:44:50|19579.23|19459.23|19579.58|19459.58|19579.67|19459.67|19577.69|19457.69|10
1629157500000|2021-08-16 23:45:00|19580.24|19460.24|19580.89|19460.89|19581.98|19461.98|19580.2|19460.2|10
1629157510000|2021-08-16 23:45:10|19580.5|19460.5|19578.89|19458.89|19580.5|19460.5|19577.97|19457.97|10
1629157520000|2021-08-16 23:45:20|19577.4|19457.4|19571.72|19451.72|19577.4|19457.4|19570.18|19450.18|10
1629157530000|2021-08-16 23:45:30|19570.84|19450.84|19570.37|19450.37|19571.09|19451.09|19570.31|19450.31|9
1629157540000|2021-08-16 23:45:40|19571.63|19451.63|19567|19447|19571.63|19451.63|19566.91|19446.91|10
1629157550000|2021-08-16 23:45:50|19567.1|19447.1|19564.56|19444.56|19567.1|19447.1|19563.4|19443.4|9
1629157560000|2021-08-16 23:46:00|19562.89|19442.89|19558.11|19438.11|19562.89|19442.89|19558.11|19438.11|10
1629157570000|2021-08-16 23:46:10|19558.21|19438.21|19551.73|19431.73|19559.55|19439.55|19551.73|19431.73|10
1629157580000|2021-08-16 23:46:20|19551.55|19431.55|19552.63|19432.63|19552.63|19432.63|19551.55|19431.55|9
1629157590000|2021-08-16 23:46:30|19552.57|19432.57|19547.64|19427.64|19552.57|19432.57|19547.64|19427.64|10
1629157600000|2021-08-16 23:46:40|19544.85|19424.85|19543.73|19423.73|19544.85|19424.85|19540.56|19420.56|10
1629157610000|2021-08-16 23:46:50|19543.59|19423.59|19541.76|19421.76|19543.78|19423.78|19541.76|19421.76|10
1629157620000|2021-08-16 23:47:00|19540.15|19420.15|19538.71|19418.71|19540.63|19420.63|19538.71|19418.71|9
1629157630000|2021-08-16 23:47:10|19538.26|19418.26|19535.53|19415.53|19538.43|19418.43|19535.53|19415.53|10
1629157640000|2021-08-16 23:47:20|19535.85|19415.85|19532.75|19412.75|19535.85|19415.85|19532.75|19412.75|10
1629157650000|2021-08-16 23:47:30|19532.34|19412.34|19530.55|19410.55|19532.34|19412.34|19530.4|19410.4|9
1629157660000|2021-08-16 23:47:40|19531.04|19411.04|19531.02|19411.02|19533.33|19413.33|19530.99|19410.99|10
1629157670000|2021-08-16 23:47:50|19530.95|19410.95|19529.52|19409.52|19530.95|19410.95|19528.68|19408.68|10
1629157680000|2021-08-16 23:48:00|19529.22|19409.22|19526.76|19406.76|19529.22|19409.22|19526.76|19406.76|10
1629157690000|2021-08-16 23:48:10|19526.71|19406.71|19521.14|19401.14|19526.75|19406.75|19521.14|19401.14|10
1629157700000|2021-08-16 23:48:20|19521.58|19401.58|19519.9|19399.9|19522.12|19402.12|19519.9|19399.9|10
1629157710000|2021-08-16 23:48:30|19521.12|19401.12|19514.52|19394.52|19521.12|19401.12|19514.52|19394.52|10
1629157720000|2021-08-16 23:48:40|19513.82|19393.82|19510.56|19390.56|19514.46|19394.46|19510.56|19390.56|9
1629157730000|2021-08-16 23:48:50|19507.24|19387.24|19504.89|19384.89|19507.24|19387.24|19504.69|19384.69|10
1629157740000|2021-08-16 23:49:00|19504.8|19384.8|19502.61|19382.61|19504.8|19384.8|19501.31|19381.31|10
1629157750000|2021-08-16 23:49:10|19502.23|19382.23|19497.6|19377.6|19502.23|19382.23|19497.51|19377.51|10
1629157760000|2021-08-16 23:49:20|19498.38|19378.38|19497.89|19377.89|19499.43|19379.43|19497.42|19377.42|10
1629157770000|2021-08-16 23:49:30|19498.94|19378.94|19501.48|19381.48|19501.48|19381.48|19497.55|19377.55|10
1629157780000|2021-08-16 23:49:40|19501.71|19381.71|19499.91|19379.91|19502.48|19382.48|19499.71|19379.71|10
1629157790000|2021-08-16 23:49:50|19500.39|19380.39|19504.16|19384.16|19504.35|19384.35|19500.08|19380.08|9
1629157800000|2021-08-16 23:50:00|19504.77|19384.77|19503.08|19383.08|19505.56|19385.56|19503.08|19383.08|10
1629157810000|2021-08-16 23:50:10|19502.2|19382.2|19502.49|19382.49|19502.49|19382.49|19500.08|19380.08|10
1629157820000|2021-08-16 23:50:20|19502.87|19382.87|19499.75|19379.75|19503.75|19383.75|19499.75|19379.75|10
1629157830000|2021-08-16 23:50:30|19497.56|19377.56|19489.06|19369.06|19497.56|19377.56|19489.06|19369.06|10
1629157840000|2021-08-16 23:50:40|19487.75|19367.75|19484.52|19364.52|19487.75|19367.75|19484.52|19364.52|10
1629157850000|2021-08-16 23:50:50|19484.95|19364.95|19477.09|19357.09|19484.95|19364.95|19477.09|19357.09|9
1629157860000|2021-08-16 23:51:00|19474.3|19354.3|19467|19347|19474.3|19354.3|19463.65|19343.65|10
1629157870000|2021-08-16 23:51:10|19465.47|19345.47|19464.05|19344.05|19466.54|19346.54|19463.89|19343.89|10
1629157880000|2021-08-16 23:51:20|19463.96|19343.96|19462.13|19342.13|19463.96|19343.96|19460.77|19340.77|10
1629157890000|2021-08-16 23:51:30|19461.92|19341.92|19461.45|19341.45|19463.62|19343.62|19461.45|19341.45|9
1629157900000|2021-08-16 23:51:40|19459.34|19339.34|19455.64|19335.64|19460.51|19340.51|19454.43|19334.43|10
1629157910000|2021-08-16 23:51:50|19454.85|19334.85|19454.18|19334.18|19455.48|19335.48|19453.95|19333.95|10
1629157920000|2021-08-16 23:52:00|19454.33|19334.33|19450.78|19330.78|19454.33|19334.33|19450.71|19330.71|10
1629157930000|2021-08-16 23:52:10|19451.2|19331.2|19448.2|19328.2|19451.2|19331.2|19448.2|19328.2|10
1629157940000|2021-08-16 23:52:20|19448.07|19328.07|19445.54|19325.54|19448.07|19328.07|19445.5|19325.5|10
1629157950000|2021-08-16 23:52:30|19445.09|19325.09|19441.15|19321.15|19445.09|19325.09|19440.57|19320.57|9
1629157960000|2021-08-16 23:52:40|19441.32|19321.32|19440.96|19320.96|19441.44|19321.44|19440.75|19320.75|10
1629157970000|2021-08-16 23:52:50|19440.84|19320.84|19442.95|19322.95|19443.2|19323.2|19439.64|19319.64|10
1629157980000|2021-08-16 23:53:00|19442.59|19322.59|19442.8|19322.8|19442.8|19322.8|19442.05|19322.05|9
1629157990000|2021-08-16 23:53:10|19442.77|19322.77|19440.84|19320.84|19442.81|19322.81|19440.84|19320.84|10
1629158000000|2021-08-16 23:53:20|19440.69|19320.69|19438.1|19318.1|19440.69|19320.69|19438.1|19318.1|10
1629158010000|2021-08-16 23:53:30|19438.12|19318.12|19435.38|19315.38|19438.12|19318.12|19435.38|19315.38|10
1629158020000|2021-08-16 23:53:40|19435|19315|19436.6|19316.6|19436.6|19316.6|19434.57|19314.57|9
1629158030000|2021-08-16 23:53:50|19437.14|19317.14|19437.35|19317.35|19437.35|19317.35|19435.82|19315.82|9
1629158040000|2021-08-16 23:54:00|19438.2|19318.2|19446.46|19326.46|19446.46|19326.46|19438.19|19318.19|10
1629158050000|2021-08-16 23:54:10|19448.92|19328.92|19454.77|19334.77|19455.35|19335.35|19448.92|19328.92|9
1629158060000|2021-08-16 23:54:20|19455.39|19335.39|19459.71|19339.71|19459.97|19339.97|19455.39|19335.39|10
1629158070000|2021-08-16 23:54:30|19460.89|19340.89|19464.63|19344.63|19464.63|19344.63|19460.89|19340.89|10
1629158080000|2021-08-16 23:54:40|19465.02|19345.02|19467.87|19347.87|19468.82|19348.82|19465.02|19345.02|8
1629158090000|2021-08-16 23:54:50|19468.25|19348.25|19471.87|19351.87|19472.74|19352.74|19468.25|19348.25|10
1629158100000|2021-08-16 23:55:00|19471.63|19351.63|19465.72|19345.72|19471.63|19351.63|19465.56|19345.56|9
1629158110000|2021-08-16 23:55:10|19465.64|19345.64|19464.83|19344.83|19465.81|19345.81|19464.27|19344.27|10
1629158120000|2021-08-16 23:55:20|19465.52|19345.52|19465.21|19345.21|19465.93|19345.93|19464.6|19344.6|10
1629158130000|2021-08-16 23:55:30|19463.56|19343.56|19462.58|19342.58|19464.67|19344.67|19462.58|19342.58|10
1629158140000|2021-08-16 23:55:40|19460.85|19340.85|19463.18|19343.18|19463.18|19343.18|19460.63|19340.63|10
1629158150000|2021-08-16 23:55:50|19463.57|19343.57|19464.62|19344.62|19464.62|19344.62|19462.44|19342.44|10
1629158160000|2021-08-16 23:56:00|19463.58|19343.58|19472.57|19352.57|19472.57|19352.57|19463.58|19343.58|10
1629158170000|2021-08-16 23:56:10|19472.84|19352.84|19487.94|19367.94|19487.94|19367.94|19472.84|19352.84|10
1629158180000|2021-08-16 23:56:20|19489.86|19369.86|19495.16|19375.16|19495.16|19375.16|19489.86|19369.86|10
1629158190000|2021-08-16 23:56:30|19495.38|19375.38|19501.59|19381.59|19501.83|19381.83|19494.9|19374.9|9
1629158200000|2021-08-16 23:56:40|19501.79|19381.79|19502.42|19382.42|19502.42|19382.42|19501.73|19381.73|8
1629158210000|2021-08-16 23:56:50|19502.44|19382.44|19502.7|19382.7|19502.88|19382.88|19501.92|19381.92|9
1629158220000|2021-08-16 23:57:00|19503.33|19383.33|19508.89|19388.89|19508.89|19388.89|19503.33|19383.33|10
1629158230000|2021-08-16 23:57:10|19509.05|19389.05|19506.46|19386.46|19509.05|19389.05|19506.39|19386.39|10
1629158240000|2021-08-16 23:57:20|19506.14|19386.14|19508.79|19388.79|19509.02|19389.02|19504.79|19384.79|10
1629158250000|2021-08-16 23:57:30|19513.17|19393.17|19525.13|19405.13|19525.13|19405.13|19513.17|19393.17|10
1629158260000|2021-08-16 23:57:40|19526.58|19406.58|19542.28|19422.28|19542.28|19422.28|19526.58|19406.58|10
1629158270000|2021-08-16 23:57:50|19544.17|19424.17|19545.87|19425.87|19546.95|19426.95|19544.17|19424.17|10
1629158280000|2021-08-16 23:58:00|19545.34|19425.34|19544.59|19424.59|19545.34|19425.34|19543.1|19423.1|10
1629158290000|2021-08-16 23:58:10|19545.02|19425.02|19541.66|19421.66|19545.22|19425.22|19541.66|19421.66|10
1629158300000|2021-08-16 23:58:20|19540.78|19420.78|19546.71|19426.71|19546.71|19426.71|19539.64|19419.64|9
1629158310000|2021-08-16 23:58:30|19546.75|19426.75|19545.34|19425.34|19547.6|19427.6|19545.27|19425.27|10
1629158320000|2021-08-16 23:58:40|19544.59|19424.59|19534.54|19414.54|19544.59|19424.59|19534.54|19414.54|10
1629158330000|2021-08-16 23:58:50|19534.5|19414.5|19525.99|19405.99|19534.5|19414.5|19525.56|19405.56|10
1629158340000|2021-08-16 23:59:00|19525.92|19405.92|19520.07|19400.07|19525.92|19405.92|19520.07|19400.07|10
1629158350000|2021-08-16 23:59:10|19519.78|19399.78|19508.54|19388.54|19519.78|19399.78|19508.54|19388.54|10
1629158360000|2021-08-16 23:59:20|19505.87|19385.87|19493.03|19373.03|19505.87|19385.87|19493.03|19373.03|10
1629158370000|2021-08-16 23:59:30|19490.36|19370.36|19479.82|19359.82|19490.36|19370.36|19479.82|19359.82|10
1629158380000|2021-08-16 23:59:40|19479.09|19359.09|19477.02|19357.02|19479.09|19359.09|19476.07|19356.07|10
1629158390000|2021-08-16 23:59:50|19477.54|19357.54|19476.22|19356.22|19477.54|19357.54|19474.88|19354.88|9
1629158400000|2021-08-17 00:00:00|19476.75|19356.75|19468.95|19348.95|19476.75|19356.75|19468.19|19348.19|10
1629158410000|2021-08-17 00:00:10|19469.3|19349.3|19468.11|19348.11|19469.66|19349.66|19467.23|19347.23|10
1629158420000|2021-08-17 00:00:20|19467.41|19347.41|19461.68|19341.68|19467.41|19347.41|19461.19|19341.19|10
1629158430000|2021-08-17 00:00:30|19462.96|19342.96|19460.28|19340.28|19462.96|19342.96|19458.98|19338.98|10
1629158440000|2021-08-17 00:00:40|19461.6|19341.6|19456.94|19336.94|19461.6|19341.6|19456.22|19336.22|10
1629158450000|2021-08-17 00:00:50|19457.66|19337.66|19463.57|19343.57|19463.57|19343.57|19457.66|19337.66|10
1629158460000|2021-08-17 00:01:00|19463.38|19343.38|19457.53|19337.53|19463.38|19343.38|19457.53|19337.53|10
1629158470000|2021-08-17 00:01:10|19457.76|19337.76|19454.19|19334.19|19457.76|19337.76|19454.19|19334.19|8
1629158480000|2021-08-17 00:01:20|19453.91|19333.91|19450.86|19330.86|19453.99|19333.99|19449.89|19329.89|9
1629158490000|2021-08-17 00:01:30|19450.5|19330.5|19448.87|19328.87|19452.72|19332.72|19448.87|19328.87|10
1629158500000|2021-08-17 00:01:40|19447.63|19327.63|19444.86|19324.86|19447.63|19327.63|19444.86|19324.86|10
1629158510000|2021-08-17 00:01:50|19445|19325|19433.11|19313.11|19445.29|19325.29|19432.65|19312.65|10
1629158520000|2021-08-17 00:02:00|19432.88|19312.88|19430.69|19310.69|19432.88|19312.88|19430.66|19310.66|9
1629158530000|2021-08-17 00:02:10|19430.07|19310.07|19425.59|19305.59|19430.07|19310.07|19425.59|19305.59|10
1629158540000|2021-08-17 00:02:20|19425.74|19305.74|19419.36|19299.36|19425.74|19305.74|19418.96|19298.96|10
1629158550000|2021-08-17 00:02:30|19419.35|19299.35|19426.54|19306.54|19426.54|19306.54|19417.82|19297.82|10
1629158560000|2021-08-17 00:02:40|19426.56|19306.56|19441.05|19321.05|19441.05|19321.05|19426.56|19306.56|10
1629158570000|2021-08-17 00:02:50|19443.83|19323.83|19472.45|19352.45|19472.45|19352.45|19443.83|19323.83|10
1629158580000|2021-08-17 00:03:00|19476|19356|19503.3|19383.3|19503.3|19383.3|19476|19356|10
1629158590000|2021-08-17 00:03:10|19506.67|19386.67|19521.64|19401.64|19522.06|19402.06|19506.43|19386.43|10
1629158600000|2021-08-17 00:03:20|19520.82|19400.82|19519.17|19399.17|19523.8|19403.8|19519.17|19399.17|10
1629158610000|2021-08-17 00:03:30|19520.02|19400.02|19522.12|19402.12|19523.86|19403.86|19519.84|19399.84|10
1629158620000|2021-08-17 00:03:40|19521.99|19401.99|19511.09|19391.09|19522.37|19402.37|19511.09|19391.09|9
1629158630000|2021-08-17 00:03:50|19507.78|19387.78|19496.84|19376.84|19507.78|19387.78|19496.84|19376.84|10
1629158640000|2021-08-17 00:04:00|19492.04|19372.04|19482.34|19362.34|19492.04|19372.04|19482.34|19362.34|10
1629158650000|2021-08-17 00:04:10|19482.32|19362.32|19467.91|19347.91|19482.32|19362.32|19467.91|19347.91|10
1629158660000|2021-08-17 00:04:20|19467.03|19347.03|19462.38|19342.38|19467.03|19347.03|19462.38|19342.38|10
1629158670000|2021-08-17 00:04:30|19462.11|19342.11|19448.45|19328.45|19462.11|19342.11|19447.75|19327.75|10
1629158680000|2021-08-17 00:04:40|19447.78|19327.78|19444.36|19324.36|19448.57|19328.57|19444.36|19324.36|10
1629158690000|2021-08-17 00:04:50|19445.42|19325.42|19444.89|19324.89|19447.69|19327.69|19443.91|19323.91|10
1629158700000|2021-08-17 00:05:00|19444.93|19324.93|19444.62|19324.62|19446.75|19326.75|19444.62|19324.62|10
1629158710000|2021-08-17 00:05:10|19443.51|19323.51|19442.23|19322.23|19443.65|19323.65|19441.53|19321.53|10
1629158720000|2021-08-17 00:05:20|19442.53|19322.53|19443.22|19323.22|19446.36|19326.36|19442.53|19322.53|10
1629158730000|2021-08-17 00:05:30|19443.55|19323.55|19451.76|19331.76|19451.76|19331.76|19443.55|19323.55|10
1629158740000|2021-08-17 00:05:40|19451.25|19331.25|19451.97|19331.97|19453.21|19333.21|19451.25|19331.25|10
1629158750000|2021-08-17 00:05:50|19450.04|19330.04|19442.58|19322.58|19450.04|19330.04|19442.58|19322.58|10
1629158760000|2021-08-17 00:06:00|19441.84|19321.84|19436.64|19316.64|19441.84|19321.84|19436.27|19316.27|10
1629158770000|2021-08-17 00:06:10|19434.55|19314.55|19433.13|19313.13|19435.3|19315.3|19432.85|19312.85|10
1629158780000|2021-08-17 00:06:20|19432.82|19312.82|19432.7|19312.7|19432.82|19312.82|19430.41|19310.41|10
1629158790000|2021-08-17 00:06:30|19432.97|19312.97|19437.31|19317.31|19437.31|19317.31|19432.97|19312.97|10
1629158800000|2021-08-17 00:06:40|19437.41|19317.41|19437.59|19317.59|19439.44|19319.44|19437.41|19317.41|10
1629158810000|2021-08-17 00:06:50|19437.53|19317.53|19433.93|19313.93|19437.53|19317.53|19433.93|19313.93|10
1629158820000|2021-08-17 00:07:00|19433.83|19313.83|19434.59|19314.59|19436.41|19316.41|19433.74|19313.74|10
1629158830000|2021-08-17 00:07:10|19433.9|19313.9|19437.48|19317.48|19437.48|19317.48|19433.9|19313.9|10
1629158840000|2021-08-17 00:07:20|19438.29|19318.29|19447.15|19327.15|19448.22|19328.22|19438.29|19318.29|10
1629158850000|2021-08-17 00:07:30|19447.22|19327.22|19454.69|19334.69|19454.69|19334.69|19445.66|19325.66|10
1629158860000|2021-08-17 00:07:40|19456.27|19336.27|19463.21|19343.21|19463.46|19343.46|19456.27|19336.27|10
1629158870000|2021-08-17 00:07:50|19462.31|19342.31|19467.81|19347.81|19467.81|19347.81|19462.3|19342.3|10
1629158880000|2021-08-17 00:08:00|19467.57|19347.57|19470.67|19350.67|19470.67|19350.67|19467.4|19347.4|10
1629158890000|2021-08-17 00:08:10|19469.45|19349.45|19458.93|19338.93|19469.45|19349.45|19458.93|19338.93|10
1629158900000|2021-08-17 00:08:20|19454.79|19334.79|19449.5|19329.5|19454.79|19334.79|19449.5|19329.5|9
1629158910000|2021-08-17 00:08:30|19448.43|19328.43|19438.63|19318.63|19448.43|19328.43|19438.63|19318.63|10
1629158920000|2021-08-17 00:08:40|19438.51|19318.51|19433.6|19313.6|19438.51|19318.51|19433.39|19313.39|10
1629158930000|2021-08-17 00:08:50|19433.42|19313.42|19430.66|19310.66|19433.42|19313.42|19430.66|19310.66|10
1629158940000|2021-08-17 00:09:00|19429.95|19309.95|19427.59|19307.59|19429.95|19309.95|19427.59|19307.59|10
1629158950000|2021-08-17 00:09:10|19426.19|19306.19|19425.09|19305.09|19427.35|19307.35|19425.09|19305.09|10
1629158960000|2021-08-17 00:09:20|19424.59|19304.59|19424.21|19304.21|19426.16|19306.16|19422.45|19302.45|10
1629158970000|2021-08-17 00:09:30|19425.71|19305.71|19429.25|19309.25|19429.32|19309.32|19425.71|19305.71|10
1629158980000|2021-08-17 00:09:40|19429.3|19309.3|19432.88|19312.88|19433.13|19313.13|19429.3|19309.3|10
1629158990000|2021-08-17 00:09:50|19428.22|19308.22|19431.35|19311.35|19431.35|19311.35|19426|19306|10
1629159000000|2021-08-17 00:10:00|19432.11|19312.11|19435.35|19315.35|19435.48|19315.48|19432.11|19312.11|10
1629159010000|2021-08-17 00:10:10|19434.15|19314.15|19431.88|19311.88|19435.68|19315.68|19431.6|19311.6|9
1629159020000|2021-08-17 00:10:20|19431.48|19311.48|19426.23|19306.23|19431.48|19311.48|19425.73|19305.73|10
1629159030000|2021-08-17 00:10:30|19426.36|19306.36|19421.97|19301.97|19426.36|19306.36|19421.97|19301.97|10
1629159040000|2021-08-17 00:10:40|19421.94|19301.94|19420.16|19300.16|19421.94|19301.94|19420.16|19300.16|10
1629159050000|2021-08-17 00:10:50|19420.21|19300.21|19419.02|19299.02|19420.21|19300.21|19419.02|19299.02|10
1629159060000|2021-08-17 00:11:00|19419.27|19299.27|19417.74|19297.74|19421.24|19301.24|19417.74|19297.74|10
1629159070000|2021-08-17 00:11:10|19417.03|19297.03|19413.83|19293.83|19417.03|19297.03|19413.83|19293.83|10
1629159080000|2021-08-17 00:11:20|19414.67|19294.67|19415.22|19295.22|19415.22|19295.22|19414.15|19294.15|9
1629159090000|2021-08-17 00:11:30|19415.66|19295.66|19413.7|19293.7|19415.66|19295.66|19413.7|19293.7|10
1629159100000|2021-08-17 00:11:40|19413.06|19293.06|19410.09|19290.09|19413.06|19293.06|19408.7|19288.7|9
1629159110000|2021-08-17 00:11:50|19409.67|19289.67|19408.44|19288.44|19410.5|19290.5|19408.44|19288.44|10
1629159120000|2021-08-17 00:12:00|19407.9|19287.9|19408.81|19288.81|19408.81|19288.81|19406.93|19286.93|10
1629159130000|2021-08-17 00:12:10|19409.01|19289.01|19407.28|19287.28|19409.24|19289.24|19407.28|19287.28|10
1629159140000|2021-08-17 00:12:20|19406.72|19286.72|19406.98|19286.98|19407.05|19287.05|19405.81|19285.81|9
1629159150000|2021-08-17 00:12:30|19407.12|19287.12|19407.39|19287.39|19407.69|19287.69|19406.05|19286.05|10
1629159160000|2021-08-17 00:12:40|19407.25|19287.25|19402.57|19282.57|19407.51|19287.51|19402.57|19282.57|10
1629159170000|2021-08-17 00:12:50|19401.05|19281.05|19394.61|19274.61|19401.05|19281.05|19393.11|19273.11|10
1629159180000|2021-08-17 00:13:00|19393.97|19273.97|19380.05|19260.05|19393.97|19273.97|19378.59|19258.59|10
1629159190000|2021-08-17 00:13:10|19380.87|19260.87|19383.62|19263.62|19383.62|19263.62|19377.49|19257.49|10
1629159200000|2021-08-17 00:13:20|19384.13|19264.13|19387.21|19267.21|19388.2|19268.2|19384.13|19264.13|10
1629159210000|2021-08-17 00:13:30|19385.33|19265.33|19374.24|19254.24|19385.33|19265.33|19374.24|19254.24|9
1629159220000|2021-08-17 00:13:40|19374.17|19254.17|19374.25|19254.25|19375.51|19255.51|19373|19253|10
1629159230000|2021-08-17 00:13:50|19374.03|19254.03|19379.49|19259.49|19379.49|19259.49|19374.03|19254.03|10
1629159240000|2021-08-17 00:14:00|19377.66|19257.66|19373.84|19253.84|19379.24|19259.24|19372.99|19252.99|10
1629159250000|2021-08-17 00:14:10|19373.72|19253.72|19362.34|19242.34|19373.72|19253.72|19362.34|19242.34|10
1629159260000|2021-08-17 00:14:20|19361.79|19241.79|19362.79|19242.79|19363.22|19243.22|19361.78|19241.78|9
1629159270000|2021-08-17 00:14:30|19362.54|19242.54|19362.15|19242.15|19363.81|19243.81|19361.39|19241.39|10
1629159280000|2021-08-17 00:14:40|19361.84|19241.84|19364.97|19244.97|19366.76|19246.76|19361.84|19241.84|10
1629159290000|2021-08-17 00:14:50|19364.72|19244.72|19363.3|19243.3|19364.72|19244.72|19363.24|19243.24|10
1629159300000|2021-08-17 00:15:00|19363.81|19243.81|19370.66|19250.66|19370.66|19250.66|19363.81|19243.81|10
1629159310000|2021-08-17 00:15:10|19371.19|19251.19|19375.64|19255.64|19375.64|19255.64|19369.86|19249.86|10
1629159320000|2021-08-17 00:15:20|19375.6|19255.6|19372.29|19252.29|19375.86|19255.86|19372.25|19252.25|10
1629159330000|2021-08-17 00:15:30|19371.13|19251.13|19359.1|19239.1|19371.8|19251.8|19359.1|19239.1|10
1629159340000|2021-08-17 00:15:40|19358.19|19238.19|19354.79|19234.79|19358.19|19238.19|19353.48|19233.48|10
1629159350000|2021-08-17 00:15:50|19355.12|19235.12|19350.5|19230.5|19355.95|19235.95|19350.5|19230.5|10
1629159360000|2021-08-17 00:16:00|19350.55|19230.55|19348.16|19228.16|19350.55|19230.55|19348.16|19228.16|10
1629159370000|2021-08-17 00:16:10|19347.98|19227.98|19348.24|19228.24|19349.52|19229.52|19347.21|19227.21|10
1629159380000|2021-08-17 00:16:20|19348.13|19228.13|19341.57|19221.57|19348.13|19228.13|19341.57|19221.57|10
1629159390000|2021-08-17 00:16:30|19342.83|19222.83|19343.09|19223.09|19343.38|19223.38|19341.84|19221.84|10
1629159400000|2021-08-17 00:16:40|19343.11|19223.11|19340.02|19220.02|19343.11|19223.11|19340.02|19220.02|10
1629159410000|2021-08-17 00:16:50|19342.81|19222.81|19346.33|19226.33|19346.33|19226.33|19341.23|19221.23|10
1629159420000|2021-08-17 00:17:00|19350.74|19230.74|19355.67|19235.67|19358.91|19238.91|19350.74|19230.74|10
1629159430000|2021-08-17 00:17:10|19355.43|19235.43|19349.87|19229.87|19355.51|19235.51|19349.63|19229.63|10
1629159440000|2021-08-17 00:17:20|19348.68|19228.68|19353.92|19233.92|19353.92|19233.92|19348.68|19228.68|10
1629159450000|2021-08-17 00:17:30|19354.07|19234.07|19350.5|19230.5|19354.07|19234.07|19350.17|19230.17|10
1629159460000|2021-08-17 00:17:40|19350.71|19230.71|19342.58|19222.58|19350.71|19230.71|19341.61|19221.61|10
1629159470000|2021-08-17 00:17:50|19342.32|19222.32|19339.58|19219.58|19342.32|19222.32|19339.07|19219.07|10
1629159480000|2021-08-17 00:18:00|19340.31|19220.31|19341.93|19221.93|19343.38|19223.38|19338.69|19218.69|10
1629159490000|2021-08-17 00:18:10|19341.89|19221.89|19341.43|19221.43|19343.29|19223.29|19340.05|19220.05|10
1629159500000|2021-08-17 00:18:20|19340.74|19220.74|19335.83|19215.83|19340.74|19220.74|19335.83|19215.83|10
1629159510000|2021-08-17 00:18:30|19333.84|19213.84|19331.91|19211.91|19333.84|19213.84|19331.46|19211.46|10
1629159520000|2021-08-17 00:18:40|19332.22|19212.22|19334.62|19214.62|19334.62|19214.62|19332.08|19212.08|10
1629159530000|2021-08-17 00:18:50|19335.61|19215.61|19333.49|19213.49|19335.61|19215.61|19333.1|19213.1|10
1629159540000|2021-08-17 00:19:00|19333.08|19213.08|19336.24|19216.24|19336.24|19216.24|19330.94|19210.94|10
1629159550000|2021-08-17 00:19:10|19339.44|19219.44|19355.31|19235.31|19355.31|19235.31|19339.44|19219.44|10
1629159560000|2021-08-17 00:19:20|19358.98|19238.98|19364.8|19244.8|19366.94|19246.94|19358.98|19238.98|10
1629159570000|2021-08-17 00:19:30|19364.28|19244.28|19355.28|19235.28|19364.28|19244.28|19355.28|19235.28|10
1629159580000|2021-08-17 00:19:40|19356.57|19236.57|19367.24|19247.24|19367.24|19247.24|19356.57|19236.57|10
1629159590000|2021-08-17 00:19:50|19368.99|19248.99|19379.18|19259.18|19379.18|19259.18|19368.99|19248.99|10
1629159600000|2021-08-17 00:20:00|19380.93|19260.93|19379.66|19259.66|19383.42|19263.42|19379.66|19259.66|10
1629159610000|2021-08-17 00:20:10|19379.17|19259.17|19380.45|19260.45|19382.71|19262.71|19379.17|19259.17|10
1629159620000|2021-08-17 00:20:20|19380.47|19260.47|19374.72|19254.72|19380.47|19260.47|19374.24|19254.24|10
1629159630000|2021-08-17 00:20:30|19374.77|19254.77|19372.88|19252.88|19375.18|19255.18|19372.63|19252.63|10
1629159640000|2021-08-17 00:20:40|19371.7|19251.7|19364.62|19244.62|19371.7|19251.7|19364.62|19244.62|10
1629159650000|2021-08-17 00:20:50|19364.14|19244.14|19357.62|19237.62|19364.84|19244.84|19357.62|19237.62|10
1629159660000|2021-08-17 00:21:00|19358.14|19238.14|19349.71|19229.71|19358.28|19238.28|19349.71|19229.71|9
1629159670000|2021-08-17 00:21:10|19349.23|19229.23|19345.15|19225.15|19349.23|19229.23|19345.15|19225.15|10
1629159680000|2021-08-17 00:21:20|19345.09|19225.09|19344.51|19224.51|19345.18|19225.18|19343.21|19223.21|10
1629159690000|2021-08-17 00:21:30|19344.16|19224.16|19333.13|19213.13|19344.16|19224.16|19333.13|19213.13|10
1629159700000|2021-08-17 00:21:40|19331.5|19211.5|19324.79|19204.79|19331.5|19211.5|19322.34|19202.34|10
1629159710000|2021-08-17 00:21:50|19324.48|19204.48|19307.9|19187.9|19324.48|19204.48|19307.64|19187.64|10
1629159720000|2021-08-17 00:22:00|19307.98|19187.98|19310.94|19190.94|19310.94|19190.94|19307.76|19187.76|10
1629159730000|2021-08-17 00:22:10|19310.86|19190.86|19312.91|19192.91|19315.23|19195.23|19310.61|19190.61|10
1629159740000|2021-08-17 00:22:20|19312.65|19192.65|19305.49|19185.49|19312.65|19192.65|19305.49|19185.49|10
1629159750000|2021-08-17 00:22:30|19303.49|19183.49|19300.73|19180.73|19303.49|19183.49|19300.7|19180.7|10
1629159760000|2021-08-17 00:22:40|19300.62|19180.62|19295.23|19175.23|19300.62|19180.62|19293.98|19173.98|10
1629159770000|2021-08-17 00:22:50|19295.59|19175.59|19292.27|19172.27|19295.59|19175.59|19292.27|19172.27|10
1629159780000|2021-08-17 00:23:00|19292.24|19172.24|19287.09|19167.09|19292.24|19172.24|19287.09|19167.09|10
1629159790000|2021-08-17 00:23:10|19286.83|19166.83|19292.19|19172.19|19297.43|19177.43|19286.48|19166.48|10
1629159800000|2021-08-17 00:23:20|19289.61|19169.61|19284.03|19164.03|19289.61|19169.61|19284.03|19164.03|10
1629159810000|2021-08-17 00:23:30|19285.12|19165.12|19286.64|19166.64|19287.42|19167.42|19284.72|19164.72|10
1629159820000|2021-08-17 00:23:40|19288.23|19168.23|19285.26|19165.26|19289.16|19169.16|19285.24|19165.24|9
1629159830000|2021-08-17 00:23:50|19287.02|19167.02|19282.25|19162.25|19287.15|19167.15|19282.25|19162.25|10
1629159840000|2021-08-17 00:24:00|19282.38|19162.38|19275.28|19155.28|19282.77|19162.77|19275.28|19155.28|10
1629159850000|2021-08-17 00:24:10|19276.8|19156.8|19276.02|19156.02|19277.19|19157.19|19274.46|19154.46|10
1629159860000|2021-08-17 00:24:20|19276.6|19156.6|19268.97|19148.97|19276.6|19156.6|19268.97|19148.97|10
1629159870000|2021-08-17 00:24:30|19266.79|19146.79|19240.82|19120.82|19266.79|19146.79|19240.82|19120.82|10
1629159880000|2021-08-17 00:24:40|19239.58|19119.58|19237.32|19117.32|19239.58|19119.58|19237.18|19117.18|10
1629159890000|2021-08-17 00:24:50|19236.77|19116.77|19224.29|19104.29|19236.97|19116.97|19224.29|19104.29|10
1629159900000|2021-08-17 00:25:00|19223.23|19103.23|19194.36|19074.36|19223.23|19103.23|19194.36|19074.36|10
1629159910000|2021-08-17 00:25:10|19192.7|19072.7|19147.76|19027.76|19194.08|19074.08|19147.76|19027.76|10
1629159920000|2021-08-17 00:25:20|19145.07|19025.07|19124.98|19004.98|19145.07|19025.07|19124.98|19004.98|10
1629159930000|2021-08-17 00:25:30|19123.76|19003.76|19140.26|19020.26|19140.26|19020.26|19123.76|19003.76|10
1629159940000|2021-08-17 00:25:40|19137.48|19017.48|19152.97|19032.97|19152.97|19032.97|19137.48|19017.48|10
1629159950000|2021-08-17 00:25:50|19151.98|19031.98|19153.29|19033.29|19157.52|19037.52|19151.98|19031.98|10
1629159960000|2021-08-17 00:26:00|19157.03|19037.03|19157.15|19037.15|19160.19|19040.19|19157.03|19037.03|10
1629159970000|2021-08-17 00:26:10|19156.05|19036.05|19142.44|19022.44|19156.05|19036.05|19142.44|19022.44|10
1629159980000|2021-08-17 00:26:20|19144.7|19024.7|19144.07|19024.07|19144.7|19024.7|19137.49|19017.49|10
1629159990000|2021-08-17 00:26:30|19144.25|19024.25|19161.45|19041.45|19161.45|19041.45|19144.25|19024.25|10
1629160000000|2021-08-17 00:26:40|19159.95|19039.95|19164.57|19044.57|19164.82|19044.82|19157.74|19037.74|10
1629160010000|2021-08-17 00:26:50|19163.24|19043.24|19166.67|19046.67|19168.62|19048.62|19163.24|19043.24|10
1629160020000|2021-08-17 00:27:00|19167.74|19047.74|19186.22|19066.22|19186.22|19066.22|19167.74|19047.74|10
1629160030000|2021-08-17 00:27:10|19185.65|19065.65|19197.85|19077.85|19197.85|19077.85|19185.09|19065.09|10
1629160040000|2021-08-17 00:27:20|19198.31|19078.31|19205.14|19085.14|19205.14|19085.14|19198.31|19078.31|10
1629160050000|2021-08-17 00:27:30|19204.9|19084.9|19199.07|19079.07|19207.25|19087.25|19199.07|19079.07|10
1629160060000|2021-08-17 00:27:40|19198.62|19078.62|19192.89|19072.89|19198.62|19078.62|19192.53|19072.53|10
1629160070000|2021-08-17 00:27:50|19187.55|19067.55|19184.92|19064.92|19187.55|19067.55|19184.92|19064.92|10
1629160080000|2021-08-17 00:28:00|19184.36|19064.36|19196.04|19076.04|19196.04|19076.04|19184.36|19064.36|10
1629160090000|2021-08-17 00:28:10|19197.59|19077.59|19200.18|19080.18|19201.2|19081.2|19197.34|19077.34|10
1629160100000|2021-08-17 00:28:20|19201.81|19081.81|19207.44|19087.44|19207.44|19087.44|19201.81|19081.81|10
1629160110000|2021-08-17 00:28:30|19207.14|19087.14|19208.13|19088.13|19209.04|19089.04|19207.14|19087.14|10
1629160120000|2021-08-17 00:28:40|19207.76|19087.76|19211.2|19091.2|19215.7|19095.7|19207.76|19087.76|10
1629160130000|2021-08-17 00:28:50|19211.43|19091.43|19201.89|19081.89|19211.43|19091.43|19200.96|19080.96|10
1629160140000|2021-08-17 00:29:00|19201.77|19081.77|19197.19|19077.19|19201.77|19081.77|19197.19|19077.19|10
1629160150000|2021-08-17 00:29:10|19197.61|19077.61|19206.9|19086.9|19206.9|19086.9|19197.61|19077.61|10
1629160160000|2021-08-17 00:29:20|19207.79|19087.79|19216.64|19096.64|19217.4|19097.4|19206.93|19086.93|10
1629160170000|2021-08-17 00:29:30|19216.67|19096.67|19219.41|19099.41|19220.08|19100.08|19215.47|19095.47|10
1629160180000|2021-08-17 00:29:40|19222.85|19102.85|19235.13|19115.13|19235.13|19115.13|19221.14|19101.14|10
1629160190000|2021-08-17 00:29:50|19235.67|19115.67|19242.4|19122.4|19243.17|19123.17|19235.67|19115.67|10
1629160200000|2021-08-17 00:30:00|19242.61|19122.61|19246.19|19126.19|19249.14|19129.14|19242.61|19122.61|10
1629160210000|2021-08-17 00:30:10|19247.59|19127.59|19245.56|19125.56|19247.8|19127.8|19245.56|19125.56|10
1629160220000|2021-08-17 00:30:20|19244.75|19124.75|19246.42|19126.42|19246.42|19126.42|19243.34|19123.34|10
1629160230000|2021-08-17 00:30:30|19245.58|19125.58|19253.47|19133.47|19253.47|19133.47|19245.18|19125.18|10
1629160240000|2021-08-17 00:30:40|19256.03|19136.03|19262.73|19142.73|19262.73|19142.73|19256.03|19136.03|9
1629160250000|2021-08-17 00:30:50|19263.28|19143.28|19264.34|19144.34|19264.54|19144.54|19261.5|19141.5|10
1629160260000|2021-08-17 00:31:00|19264.39|19144.39|19262.38|19142.38|19264.39|19144.39|19261.63|19141.63|10
1629160270000|2021-08-17 00:31:10|19261.99|19141.99|19265.65|19145.65|19266.61|19146.61|19261.99|19141.99|9
1629160280000|2021-08-17 00:31:20|19265.76|19145.76|19271.04|19151.04|19271.04|19151.04|19265.76|19145.76|10
1629160290000|2021-08-17 00:31:30|19271.21|19151.21|19282.82|19162.82|19283.03|19163.03|19271.21|19151.21|10
1629160300000|2021-08-17 00:31:40|19282.88|19162.88|19285.89|19165.89|19288.43|19168.43|19282.88|19162.88|10
1629160310000|2021-08-17 00:31:50|19285.16|19165.16|19287.91|19167.91|19288.03|19168.03|19284.98|19164.98|10
1629160320000|2021-08-17 00:32:00|19288.76|19168.76|19289.49|19169.49|19290.38|19170.38|19288.76|19168.76|10
1629160330000|2021-08-17 00:32:10|19288.97|19168.97|19292.15|19172.15|19292.32|19172.32|19287.72|19167.72|9
1629160340000|2021-08-17 00:32:20|19292.21|19172.21|19294.23|19174.23|19294.23|19174.23|19292.21|19172.21|10
1629160350000|2021-08-17 00:32:30|19294.13|19174.13|19297.15|19177.15|19297.15|19177.15|19293.75|19173.75|10
1629160360000|2021-08-17 00:32:40|19296.54|19176.54|19304.96|19184.96|19304.96|19184.96|19296.54|19176.54|10
1629160370000|2021-08-17 00:32:50|19306.7|19186.7|19309.52|19189.52|19311.07|19191.07|19306.7|19186.7|10
1629160380000|2021-08-17 00:33:00|19309.69|19189.69|19308.46|19188.46|19309.69|19189.69|19307.38|19187.38|10
1629160390000|2021-08-17 00:33:10|19307.21|19187.21|19306.78|19186.78|19311.08|19191.08|19306.31|19186.31|10
1629160400000|2021-08-17 00:33:20|19307.18|19187.18|19307.81|19187.81|19307.81|19187.81|19305.83|19185.83|10
1629160410000|2021-08-17 00:33:30|19305.07|19185.07|19301.45|19181.45|19305.07|19185.07|19301.45|19181.45|10
1629160420000|2021-08-17 00:33:40|19302.67|19182.67|19296.48|19176.48|19302.81|19182.81|19296.48|19176.48|10
1629160430000|2021-08-17 00:33:50|19296.4|19176.4|19293.46|19173.46|19296.4|19176.4|19293.46|19173.46|10
1629160440000|2021-08-17 00:34:00|19293.14|19173.14|19288.15|19168.15|19293.14|19173.14|19288.15|19168.15|10
1629160450000|2021-08-17 00:34:10|19288.18|19168.18|19288.64|19168.64|19288.75|19168.75|19287.88|19167.88|10
1629160460000|2021-08-17 00:34:20|19288.49|19168.49|19276.27|19156.27|19288.49|19168.49|19276.27|19156.27|10
1629160470000|2021-08-17 00:34:30|19273.48|19153.48|19267.32|19147.32|19273.48|19153.48|19267.32|19147.32|10
1629160480000|2021-08-17 00:34:40|19267.24|19147.24|19264.75|19144.75|19269.35|19149.35|19264.33|19144.33|10
1629160490000|2021-08-17 00:34:50|19263.82|19143.82|19262.39|19142.39|19263.82|19143.82|19261.59|19141.59|10
1629160500000|2021-08-17 00:35:00|19261.08|19141.08|19254.22|19134.22|19261.08|19141.08|19254.22|19134.22|10
1629160510000|2021-08-17 00:35:10|19253.64|19133.64|19251.54|19131.54|19254.45|19134.45|19251.54|19131.54|10
1629160520000|2021-08-17 00:35:20|19251.37|19131.37|19239.9|19119.9|19251.37|19131.37|19239.9|19119.9|10
1629160530000|2021-08-17 00:35:30|19239.93|19119.93|19230.71|19110.71|19240.21|19120.21|19230.71|19110.71|10
1629160540000|2021-08-17 00:35:40|19228.82|19108.82|19218.92|19098.92|19230.08|19110.08|19218.92|19098.92|10
1629160550000|2021-08-17 00:35:50|19220.61|19100.61|19223.26|19103.26|19223.26|19103.26|19219.02|19099.02|10
1629160560000|2021-08-17 00:36:00|19223.7|19103.7|19217.98|19097.98|19225.96|19105.96|19217.98|19097.98|10
1629160570000|2021-08-17 00:36:10|19217.09|19097.09|19209.79|19089.79|19217.09|19097.09|19209.39|19089.39|10
1629160580000|2021-08-17 00:36:20|19209.94|19089.94|19205.79|19085.79|19209.94|19089.94|19205.09|19085.09|10
1629160590000|2021-08-17 00:36:30|19207.19|19087.19|19202.71|19082.71|19207.19|19087.19|19202.71|19082.71|10
1629160600000|2021-08-17 00:36:40|19202.38|19082.38|19197.21|19077.21|19202.95|19082.95|19197.21|19077.21|10
1629160610000|2021-08-17 00:36:50|19196.37|19076.37|19189.11|19069.11|19196.37|19076.37|19189.11|19069.11|10
1629160620000|2021-08-17 00:37:00|19188.9|19068.9|19189.06|19069.06|19189.06|19069.06|19186.88|19066.88|10
1629160630000|2021-08-17 00:37:10|19190.38|19070.38|19191.15|19071.15|19196.03|19076.03|19189.64|19069.64|10
1629160640000|2021-08-17 00:37:20|19191.2|19071.2|19208.08|19088.08|19208.08|19088.08|19191.2|19071.2|10
1629160650000|2021-08-17 00:37:30|19212.22|19092.22|19224.72|19104.72|19224.72|19104.72|19212.22|19092.22|10
1629160660000|2021-08-17 00:37:40|19224.08|19104.08|19223.5|19103.5|19226.57|19106.57|19223.5|19103.5|9
1629160670000|2021-08-17 00:37:50|19220.22|19100.22|19209.9|19089.9|19220.22|19100.22|19209.9|19089.9|10
1629160680000|2021-08-17 00:38:00|19208.86|19088.86|19201.16|19081.16|19208.86|19088.86|19201.16|19081.16|10
1629160690000|2021-08-17 00:38:10|19201.12|19081.12|19194.36|19074.36|19201.47|19081.47|19194.36|19074.36|10
1629160700000|2021-08-17 00:38:20|19193.96|19073.96|19188.99|19068.99|19193.96|19073.96|19188.3|19068.3|10
1629160710000|2021-08-17 00:38:30|19187.86|19067.86|19189.98|19069.98|19190.63|19070.63|19186.62|19066.62|10
1629160720000|2021-08-17 00:38:40|19189.51|19069.51|19185.68|19065.68|19189.66|19069.66|19185.62|19065.62|10
1629160730000|2021-08-17 00:38:50|19187.41|19067.41|19180.65|19060.65|19187.51|19067.51|19180.65|19060.65|10
1629160740000|2021-08-17 00:39:00|19179.79|19059.79|19181.59|19061.59|19181.59|19061.59|19178.82|19058.82|10
1629160750000|2021-08-17 00:39:10|19182.2|19062.2|19182.02|19062.02|19182.99|19062.99|19181.07|19061.07|10
1629160760000|2021-08-17 00:39:20|19182.26|19062.26|19175.69|19055.69|19182.26|19062.26|19175.48|19055.48|10
1629160770000|2021-08-17 00:39:30|19175.66|19055.66|19159.68|19039.68|19175.66|19055.66|19159.68|19039.68|10
1629160780000|2021-08-17 00:39:40|19158.82|19038.82|19160.69|19040.69|19160.69|19040.69|19156.91|19036.91|10
1629160790000|2021-08-17 00:39:50|19159.36|19039.36|19152.02|19032.02|19159.36|19039.36|19152.02|19032.02|9
1629160800000|2021-08-17 00:40:00|19150.27|19030.27|19160.04|19040.04|19160.04|19040.04|19150.27|19030.27|10
1629160810000|2021-08-17 00:40:10|19161|19041|19175.22|19055.22|19175.67|19055.67|19161|19041|10
1629160820000|2021-08-17 00:40:20|19178.18|19058.18|19186.22|19066.22|19187.27|19067.27|19178.18|19058.18|10
1629160830000|2021-08-17 00:40:30|19188.42|19068.42|19202.67|19082.67|19202.67|19082.67|19188.42|19068.42|10
1629160840000|2021-08-17 00:40:40|19202.96|19082.96|19208.81|19088.81|19208.81|19088.81|19202.96|19082.96|10
1629160850000|2021-08-17 00:40:50|19208.72|19088.72|19209.49|19089.49|19210.05|19090.05|19207.73|19087.73|10
1629160860000|2021-08-17 00:41:00|19209.56|19089.56|19201.83|19081.83|19209.56|19089.56|19201.83|19081.83|10
1629160870000|2021-08-17 00:41:10|19201.35|19081.35|19211.51|19091.51|19211.51|19091.51|19200.4|19080.4|10
1629160880000|2021-08-17 00:41:20|19213.73|19093.73|19221.19|19101.19|19221.19|19101.19|19212.9|19092.9|10
1629160890000|2021-08-17 00:41:30|19221.5|19101.5|19219.38|19099.38|19222.76|19102.76|19219.38|19099.38|10
1629160900000|2021-08-17 00:41:40|19218.27|19098.27|19218.54|19098.54|19219.01|19099.01|19217.47|19097.47|10
1629160910000|2021-08-17 00:41:50|19218.31|19098.31|19211.9|19091.9|19218.7|19098.7|19211.9|19091.9|10
1629160920000|2021-08-17 00:42:00|19210.57|19090.57|19198.36|19078.36|19210.57|19090.57|19198.36|19078.36|10
1629160930000|2021-08-17 00:42:10|19199.48|19079.48|19195.67|19075.67|19199.67|19079.67|19195.15|19075.15|10
1629160940000|2021-08-17 00:42:20|19195.28|19075.28|19189.94|19069.94|19195.28|19075.28|19189.94|19069.94|10
1629160950000|2021-08-17 00:42:30|19188.81|19068.81|19181.01|19061.01|19188.93|19068.93|19181.01|19061.01|10
1629160960000|2021-08-17 00:42:40|19180.91|19060.91|19178.62|19058.62|19180.91|19060.91|19178.3|19058.3|10
1629160970000|2021-08-17 00:42:50|19177.9|19057.9|19172.67|19052.67|19177.9|19057.9|19172.67|19052.67|10
1629160980000|2021-08-17 00:43:00|19173.75|19053.75|19166.08|19046.08|19173.75|19053.75|19166.08|19046.08|10
1629160990000|2021-08-17 00:43:10|19165.66|19045.66|19161.69|19041.69|19165.66|19045.66|19160.87|19040.87|10
1629161000000|2021-08-17 00:43:20|19162.23|19042.23|19163.91|19043.91|19163.91|19043.91|19159.39|19039.39|10
1629161010000|2021-08-17 00:43:30|19162.71|19042.71|19168.85|19048.85|19168.85|19048.85|19162.71|19042.71|10
1629161020000|2021-08-17 00:43:40|19169.66|19049.66|19177.37|19057.37|19177.37|19057.37|19169.66|19049.66|10
1629161030000|2021-08-17 00:43:50|19176.65|19056.65|19175.74|19055.74|19178.21|19058.21|19175.74|19055.74|9
1629161040000|2021-08-17 00:44:00|19175.58|19055.58|19167.98|19047.98|19175.92|19055.92|19167.98|19047.98|10
1629161050000|2021-08-17 00:44:10|19166.23|19046.23|19163.27|19043.27|19167.11|19047.11|19163.27|19043.27|9
1629161060000|2021-08-17 00:44:20|19162.63|19042.63|19155.36|19035.36|19162.63|19042.63|19155.36|19035.36|10
1629161070000|2021-08-17 00:44:30|19155.61|19035.61|19155.92|19035.92|19155.92|19035.92|19154.53|19034.53|10
1629161080000|2021-08-17 00:44:40|19156.95|19036.95|19163.72|19043.72|19163.72|19043.72|19156.95|19036.95|10
1629161090000|2021-08-17 00:44:50|19163.83|19043.83|19163.48|19043.48|19164.37|19044.37|19163.07|19043.07|10
1629161100000|2021-08-17 00:45:00|19163.59|19043.59|19161.68|19041.68|19163.84|19043.84|19161.68|19041.68|10
1629161110000|2021-08-17 00:45:10|19161.35|19041.35|19154.82|19034.82|19161.35|19041.35|19154.82|19034.82|9
1629161120000|2021-08-17 00:45:20|19156.14|19036.14|19160.64|19040.64|19160.64|19040.64|19156.14|19036.14|10
1629161130000|2021-08-17 00:45:30|19164.15|19044.15|19171.7|19051.7|19171.7|19051.7|19163.52|19043.52|10
1629161140000|2021-08-17 00:45:40|19172.9|19052.9|19177.45|19057.45|19177.45|19057.45|19172.9|19052.9|10
1629161150000|2021-08-17 00:45:50|19177.18|19057.18|19176.02|19056.02|19177.18|19057.18|19173.13|19053.13|10
1629161160000|2021-08-17 00:46:00|19176.24|19056.24|19177.7|19057.7|19177.7|19057.7|19176.24|19056.24|10
1629161170000|2021-08-17 00:46:10|19179.61|19059.61|19188.07|19068.07|19188.07|19068.07|19179.36|19059.36|10
1629161180000|2021-08-17 00:46:20|19189.24|19069.24|19192.28|19072.28|19192.28|19072.28|19189.24|19069.24|10
1629161190000|2021-08-17 00:46:30|19193.85|19073.85|19200.65|19080.65|19201.55|19081.55|19193.85|19073.85|10
1629161200000|2021-08-17 00:46:40|19201.79|19081.79|19207.63|19087.63|19207.63|19087.63|19201.79|19081.79|10
1629161210000|2021-08-17 00:46:50|19210.37|19090.37|19213.21|19093.21|19213.69|19093.69|19210.37|19090.37|10
1629161220000|2021-08-17 00:47:00|19212.76|19092.76|19219.52|19099.52|19219.52|19099.52|19212.76|19092.76|8
1629161230000|2021-08-17 00:47:10|19219.88|19099.88|19224.5|19104.5|19224.5|19104.5|19219.88|19099.88|10
1629161240000|2021-08-17 00:47:20|19224.71|19104.71|19225.43|19105.43|19226|19106|19224.71|19104.71|10
1629161250000|2021-08-17 00:47:30|19225.34|19105.34|19227.31|19107.31|19227.31|19107.31|19223.7|19103.7|10
1629161260000|2021-08-17 00:47:40|19227.03|19107.03|19230.89|19110.89|19231.54|19111.54|19227.03|19107.03|9
1629161270000|2021-08-17 00:47:50|19230.35|19110.35|19232.01|19112.01|19232.01|19112.01|19229.72|19109.72|10
1629161280000|2021-08-17 00:48:00|19233.35|19113.35|19236.36|19116.36|19237.5|19117.5|19233.35|19113.35|10
1629161290000|2021-08-17 00:48:10|19236|19116|19233.28|19113.28|19236|19116|19233.25|19113.25|10
1629161300000|2021-08-17 00:48:20|19231.12|19111.12|19232.6|19112.6|19232.83|19112.83|19231.12|19111.12|10
1629161310000|2021-08-17 00:48:30|19233.2|19113.2|19231.53|19111.53|19233.2|19113.2|19231.25|19111.25|10
1629161320000|2021-08-17 00:48:40|19230.9|19110.9|19230.38|19110.38|19231.39|19111.39|19230.07|19110.07|10
1629161330000|2021-08-17 00:48:50|19230.37|19110.37|19236.03|19116.03|19236.03|19116.03|19230.17|19110.17|10
1629161340000|2021-08-17 00:49:00|19235.81|19115.81|19246.52|19126.52|19246.52|19126.52|19235.81|19115.81|10
1629161350000|2021-08-17 00:49:10|19248.11|19128.11|19260.45|19140.45|19260.45|19140.45|19248.03|19128.03|10
1629161360000|2021-08-17 00:49:20|19260.67|19140.67|19263.99|19143.99|19264.03|19144.03|19260.67|19140.67|10
1629161370000|2021-08-17 00:49:30|19265.49|19145.49|19269.58|19149.58|19269.58|19149.58|19265.12|19145.12|10
1629161380000|2021-08-17 00:49:40|19269.39|19149.39|19273.32|19153.32|19273.5|19153.5|19269.39|19149.39|9
1629161390000|2021-08-17 00:49:50|19273.3|19153.3|19275.25|19155.25|19275.39|19155.39|19273.3|19153.3|10
1629161400000|2021-08-17 00:50:00|19275.38|19155.38|19274.52|19154.52|19276.95|19156.95|19274.52|19154.52|10
1629161410000|2021-08-17 00:50:10|19274.44|19154.44|19277.06|19157.06|19277.13|19157.13|19273.86|19153.86|10
1629161420000|2021-08-17 00:50:20|19277.42|19157.42|19278.52|19158.52|19278.52|19158.52|19276.83|19156.83|10
1629161430000|2021-08-17 00:50:30|19278.6|19158.6|19282.4|19162.4|19282.4|19162.4|19278.6|19158.6|10
1629161440000|2021-08-17 00:50:40|19282.95|19162.95|19282.1|19162.1|19286.23|19166.23|19281.42|19161.42|10
1629161450000|2021-08-17 00:50:50|19280.99|19160.99|19286.47|19166.47|19287.23|19167.23|19280.99|19160.99|10
1629161460000|2021-08-17 00:51:00|19288.2|19168.2|19284.15|19164.15|19288.2|19168.2|19284.15|19164.15|10
1629161470000|2021-08-17 00:51:10|19283.4|19163.4|19271.59|19151.59|19283.4|19163.4|19271.59|19151.59|10
1629161480000|2021-08-17 00:51:20|19271.47|19151.47|19266.39|19146.39|19271.76|19151.76|19266.39|19146.39|10
1629161490000|2021-08-17 00:51:30|19265.94|19145.94|19266.08|19146.08|19266.49|19146.49|19265|19145|10
1629161500000|2021-08-17 00:51:40|19266.33|19146.33|19267.96|19147.96|19268.29|19148.29|19266.33|19146.33|10
1629161510000|2021-08-17 00:51:50|19272.05|19152.05|19270.33|19150.33|19272.05|19152.05|19269.8|19149.8|10
1629161520000|2021-08-17 00:52:00|19270.31|19150.31|19270.49|19150.49|19272.21|19152.21|19270.31|19150.31|10
1629161530000|2021-08-17 00:52:10|19270.07|19150.07|19266.52|19146.52|19270.92|19150.92|19266.52|19146.52|10
1629161540000|2021-08-17 00:52:20|19267.65|19147.65|19267.73|19147.73|19268.02|19148.02|19266.83|19146.83|10
1629161550000|2021-08-17 00:52:30|19267.78|19147.78|19267.54|19147.54|19268.15|19148.15|19267.54|19147.54|9
1629161560000|2021-08-17 00:52:40|19267.85|19147.85|19271.55|19151.55|19271.55|19151.55|19267.85|19147.85|10
1629161570000|2021-08-17 00:52:50|19271.92|19151.92|19273.84|19153.84|19273.84|19153.84|19271.92|19151.92|10
1629161580000|2021-08-17 00:53:00|19274.7|19154.7|19276|19156|19276|19156|19274.7|19154.7|10
1629161590000|2021-08-17 00:53:10|19276.66|19156.66|19277.21|19157.21|19277.27|19157.27|19275.88|19155.88|9
1629161600000|2021-08-17 00:53:20|19277.13|19157.13|19282.92|19162.92|19282.92|19162.92|19276.97|19156.97|10
1629161610000|2021-08-17 00:53:30|19283.35|19163.35|19286.15|19166.15|19286.63|19166.63|19283.35|19163.35|10
1629161620000|2021-08-17 00:53:40|19286.17|19166.17|19291.49|19171.49|19291.49|19171.49|19285.88|19165.88|10
1629161630000|2021-08-17 00:53:50|19291.93|19171.93|19297.7|19177.7|19297.7|19177.7|19291.85|19171.85|10
1629161640000|2021-08-17 00:54:00|19297.76|19177.76|19301.21|19181.21|19301.61|19181.61|19297.76|19177.76|10
1629161650000|2021-08-17 00:54:10|19300.67|19180.67|19300.26|19180.26|19300.67|19180.67|19299.42|19179.42|10
1629161660000|2021-08-17 00:54:20|19300.95|19180.95|19304.4|19184.4|19304.4|19184.4|19300.95|19180.95|9
1629161670000|2021-08-17 00:54:30|19305.37|19185.37|19308.07|19188.07|19308.81|19188.81|19305.37|19185.37|9
1629161680000|2021-08-17 00:54:40|19308.55|19188.55|19310.24|19190.24|19310.49|19190.49|19308.55|19188.55|10
1629161690000|2021-08-17 00:54:50|19310.29|19190.29|19313.47|19193.47|19314.05|19194.05|19310.29|19190.29|10
1629161700000|2021-08-17 00:55:00|19313.43|19193.43|19307.23|19187.23|19313.49|19193.49|19307.23|19187.23|10
1629161710000|2021-08-17 00:55:10|19307.01|19187.01|19308.43|19188.43|19308.43|19188.43|19307.01|19187.01|10
1629161720000|2021-08-17 00:55:20|19308.73|19188.73|19307.89|19187.89|19309.24|19189.24|19307.48|19187.48|9
1629161730000|2021-08-17 00:55:30|19307.83|19187.83|19304.96|19184.96|19308.39|19188.39|19304.96|19184.96|10
1629161740000|2021-08-17 00:55:40|19304.39|19184.39|19305.68|19185.68|19305.9|19185.9|19304.39|19184.39|10
1629161750000|2021-08-17 00:55:50|19305.84|19185.84|19303.27|19183.27|19307.18|19187.18|19303.27|19183.27|9
1629161760000|2021-08-17 00:56:00|19302.75|19182.75|19297.48|19177.48|19302.75|19182.75|19297.48|19177.48|9
1629161770000|2021-08-17 00:56:10|19297.26|19177.26|19293.15|19173.15|19297.65|19177.65|19293.15|19173.15|10
1629161780000|2021-08-17 00:56:20|19293.59|19173.59|19298.51|19178.51|19298.51|19178.51|19293.59|19173.59|10
1629161790000|2021-08-17 00:56:30|19298.49|19178.49|19301.68|19181.68|19301.68|19181.68|19298.49|19178.49|10
1629161800000|2021-08-17 00:56:40|19302.56|19182.56|19303.35|19183.35|19303.72|19183.72|19302.19|19182.19|10
1629161810000|2021-08-17 00:56:50|19305.16|19185.16|19306.7|19186.7|19306.7|19186.7|19304.63|19184.63|10
1629161820000|2021-08-17 00:57:00|19307.33|19187.33|19309.29|19189.29|19309.29|19189.29|19306.61|19186.61|10
1629161830000|2021-08-17 00:57:10|19309.62|19189.62|19315.7|19195.7|19316.01|19196.01|19309.62|19189.62|10
1629161840000|2021-08-17 00:57:20|19318.02|19198.02|19323.64|19203.64|19323.64|19203.64|19317.9|19197.9|10
1629161850000|2021-08-17 00:57:30|19323.48|19203.48|19329.95|19209.95|19331.98|19211.98|19323.48|19203.48|10
1629161860000|2021-08-17 00:57:40|19332.8|19212.8|19331.48|19211.48|19333.33|19213.33|19331.4|19211.4|10
1629161870000|2021-08-17 00:57:50|19330.17|19210.17|19328.44|19208.44|19330.5|19210.5|19328.44|19208.44|10
1629161880000|2021-08-17 00:58:00|19327.66|19207.66|19330.45|19210.45|19330.51|19210.51|19327.17|19207.17|10
1629161890000|2021-08-17 00:58:10|19330.65|19210.65|19330.99|19210.99|19331.23|19211.23|19328.88|19208.88|10
1629161900000|2021-08-17 00:58:20|19330.73|19210.73|19334.02|19214.02|19334.19|19214.19|19330.73|19210.73|10
1629161910000|2021-08-17 00:58:30|19333.94|19213.94|19332.69|19212.69|19334.41|19214.41|19332.69|19212.69|10
1629161920000|2021-08-17 00:58:40|19331.45|19211.45|19329.03|19209.03|19331.61|19211.61|19329.03|19209.03|10
1629161930000|2021-08-17 00:58:50|19328.69|19208.69|19322.51|19202.51|19328.69|19208.69|19322.51|19202.51|10
1629161940000|2021-08-17 00:59:00|19323.02|19203.02|19324.66|19204.66|19325.47|19205.47|19322.79|19202.79|10
1629161950000|2021-08-17 00:59:10|19324.74|19204.74|19324.81|19204.81|19325.62|19205.62|19324.74|19204.74|9
1629161960000|2021-08-17 00:59:20|19322.55|19202.55|19321.81|19201.81|19322.83|19202.83|19321.34|19201.34|10
1629161970000|2021-08-17 00:59:30|19322.78|19202.78|19323.1|19203.1|19323.24|19203.24|19320.67|19200.67|9
1629161980000|2021-08-17 00:59:40|19323.35|19203.35|19323.29|19203.29|19323.68|19203.68|19321.87|19201.87|10
1629161990000|2021-08-17 00:59:50|19323.22|19203.22|19325.4|19205.4|19325.4|19205.4|19323.22|19203.22|9
1629162000000|2021-08-17 01:00:00|19325.39|19205.39|19320.6|19200.6|19325.81|19205.81|19320.6|19200.6|10
1629162010000|2021-08-17 01:00:10|19320.79|19200.79|19322.01|19202.01|19322.34|19202.34|19320.79|19200.79|9
1629162020000|2021-08-17 01:00:20|19320.58|19200.58|19316.66|19196.66|19320.58|19200.58|19316.66|19196.66|10
1629162030000|2021-08-17 01:00:30|19316.55|19196.55|19317.79|19197.79|19317.79|19197.79|19315.31|19195.31|10
1629162040000|2021-08-17 01:00:40|19317.78|19197.78|19315.54|19195.54|19317.78|19197.78|19315.54|19195.54|10
1629162050000|2021-08-17 01:00:50|19315.11|19195.11|19314.77|19194.77|19315.11|19195.11|19313.23|19193.23|10
1629162060000|2021-08-17 01:01:00|19314.15|19194.15|19312.88|19192.88|19314.9|19194.9|19312.8|19192.8|10
1629162070000|2021-08-17 01:01:10|19313.38|19193.38|19320.03|19200.03|19320.03|19200.03|19313.38|19193.38|10
1629162080000|2021-08-17 01:01:20|19320.33|19200.33|19326.62|19206.62|19326.71|19206.71|19320.33|19200.33|10
1629162090000|2021-08-17 01:01:30|19326.71|19206.71|19337.96|19217.96|19337.96|19217.96|19326.4|19206.4|10
1629162100000|2021-08-17 01:01:40|19340.88|19220.88|19348.42|19228.42|19348.42|19228.42|19340.88|19220.88|9
1629162110000|2021-08-17 01:01:50|19350.65|19230.65|19358.47|19238.47|19358.47|19238.47|19350.21|19230.21|10
1629162120000|2021-08-17 01:02:00|19359.17|19239.17|19359.11|19239.11|19360.13|19240.13|19358.23|19238.23|10
1629162130000|2021-08-17 01:02:10|19357.21|19237.21|19354.76|19234.76|19357.59|19237.59|19354.22|19234.22|10
1629162140000|2021-08-17 01:02:20|19358.66|19238.66|19355.02|19235.02|19359.25|19239.25|19354.36|19234.36|10
1629162150000|2021-08-17 01:02:30|19356.78|19236.78|19358.2|19238.2|19358.54|19238.54|19355.91|19235.91|10
1629162160000|2021-08-17 01:02:40|19356.91|19236.91|19349.01|19229.01|19356.91|19236.91|19349.01|19229.01|10
1629162170000|2021-08-17 01:02:50|19348.96|19228.96|19344.66|19224.66|19349.3|19229.3|19343.69|19223.69|9
1629162180000|2021-08-17 01:03:00|19344.67|19224.67|19343.19|19223.19|19344.67|19224.67|19341.7|19221.7|10
1629162190000|2021-08-17 01:03:10|19343.57|19223.57|19346.04|19226.04|19346.04|19226.04|19343.41|19223.41|10
1629162200000|2021-08-17 01:03:20|19346.05|19226.05|19348.19|19228.19|19348.19|19228.19|19345.16|19225.16|10
1629162210000|2021-08-17 01:03:30|19348.71|19228.71|19359.21|19239.21|19359.21|19239.21|19348.71|19228.71|10
1629162220000|2021-08-17 01:03:40|19358.85|19238.85|19363.29|19243.29|19363.29|19243.29|19358.85|19238.85|10
1629162230000|2021-08-17 01:03:50|19364.58|19244.58|19365.72|19245.72|19366.41|19246.41|19364.48|19244.48|10
1629162240000|2021-08-17 01:04:00|19365.5|19245.5|19365.87|19245.87|19367.33|19247.33|19364.91|19244.91|10
1629162250000|2021-08-17 01:04:10|19365.86|19245.86|19364.61|19244.61|19366.8|19246.8|19364.43|19244.43|10
1629162260000|2021-08-17 01:04:20|19364.23|19244.23|19365.04|19245.04|19365.37|19245.37|19363.86|19243.86|10
1629162270000|2021-08-17 01:04:30|19364.79|19244.79|19364.03|19244.03|19364.9|19244.9|19362.48|19242.48|10
1629162280000|2021-08-17 01:04:40|19363.86|19243.86|19367.52|19247.52|19368.31|19248.31|19363.86|19243.86|10
1629162290000|2021-08-17 01:04:50|19367.59|19247.59|19368.6|19248.6|19368.81|19248.81|19367.59|19247.59|10
1629162300000|2021-08-17 01:05:00|19368.32|19248.32|19367.08|19247.08|19369.83|19249.83|19366.94|19246.94|10
1629162310000|2021-08-17 01:05:10|19367.71|19247.71|19366.52|19246.52|19367.71|19247.71|19365.94|19245.94|10
1629162320000|2021-08-17 01:05:20|19366.02|19246.02|19371.99|19251.99|19373.07|19253.07|19366.02|19246.02|10
1629162330000|2021-08-17 01:05:30|19372.37|19252.37|19375.14|19255.14|19375.14|19255.14|19371.49|19251.49|10
1629162340000|2021-08-17 01:05:40|19374.98|19254.98|19376.1|19256.1|19376.1|19256.1|19374.86|19254.86|10
1629162350000|2021-08-17 01:05:50|19375.88|19255.88|19380.87|19260.87|19380.87|19260.87|19375.88|19255.88|10
1629162360000|2021-08-17 01:06:00|19380.82|19260.82|19384.77|19264.77|19384.77|19264.77|19380.82|19260.82|10
1629162370000|2021-08-17 01:06:10|19384.91|19264.91|19386.72|19266.72|19386.72|19266.72|19383.9|19263.9|10
1629162380000|2021-08-17 01:06:20|19386.54|19266.54|19389.73|19269.73|19390.37|19270.37|19386.54|19266.54|10
1629162390000|2021-08-17 01:06:30|19390.42|19270.42|19398.29|19278.29|19398.29|19278.29|19390.42|19270.42|10
1629162400000|2021-08-17 01:06:40|19398.52|19278.52|19400.46|19280.46|19400.55|19280.55|19398.52|19278.52|10
1629162410000|2021-08-17 01:06:50|19400.89|19280.89|19397.65|19277.65|19400.89|19280.89|19397.65|19277.65|10
1629162420000|2021-08-17 01:07:00|19397.21|19277.21|19393.48|19273.48|19397.21|19277.21|19392.54|19272.54|10
1629162430000|2021-08-17 01:07:10|19393.64|19273.64|19390.98|19270.98|19393.64|19273.64|19390|19270|9
1629162440000|2021-08-17 01:07:20|19391.25|19271.25|19389.79|19269.79|19392.31|19272.31|19389.79|19269.79|10
1629162450000|2021-08-17 01:07:30|19389.42|19269.42|19396.2|19276.2|19396.2|19276.2|19389.42|19269.42|10
1629162460000|2021-08-17 01:07:40|19396.21|19276.21|19392.47|19272.47|19396.21|19276.21|19392.47|19272.47|10
1629162470000|2021-08-17 01:07:50|19392.26|19272.26|19388.94|19268.94|19392.26|19272.26|19388.78|19268.78|10
1629162480000|2021-08-17 01:08:00|19389.25|19269.25|19394.17|19274.17|19394.31|19274.31|19389.25|19269.25|10
1629162490000|2021-08-17 01:08:10|19394.47|19274.47|19395|19275|19395|19275|19394.38|19274.38|10
1629162500000|2021-08-17 01:08:20|19396.07|19276.07|19398.56|19278.56|19398.56|19278.56|19395.69|19275.69|10
1629162510000|2021-08-17 01:08:30|19399.22|19279.22|19401.48|19281.48|19401.48|19281.48|19398.57|19278.57|10
1629162520000|2021-08-17 01:08:40|19401.8|19281.8|19405.67|19285.67|19405.67|19285.67|19401.8|19281.8|10
1629162530000|2021-08-17 01:08:50|19405.88|19285.88|19408.11|19288.11|19408.11|19288.11|19405.34|19285.34|10
1629162540000|2021-08-17 01:09:00|19407.97|19287.97|19411.98|19291.98|19411.98|19291.98|19407.97|19287.97|10
1629162550000|2021-08-17 01:09:10|19412.07|19292.07|19410.72|19290.72|19412.07|19292.07|19410.47|19290.47|9
1629162560000|2021-08-17 01:09:20|19411.11|19291.11|19411.56|19291.56|19412.54|19292.54|19410.97|19290.97|10
1629162570000|2021-08-17 01:09:30|19411.73|19291.73|19412.55|19292.55|19412.55|19292.55|19410.54|19290.54|10
1629162580000|2021-08-17 01:09:40|19412.23|19292.23|19415.94|19295.94|19415.94|19295.94|19412.13|19292.13|10
1629162590000|2021-08-17 01:09:50|19416.01|19296.01|19420.27|19300.27|19421.14|19301.14|19416.01|19296.01|10
1629162600000|2021-08-17 01:10:00|19420.36|19300.36|19429.75|19309.75|19429.75|19309.75|19420.36|19300.36|10
1629162610000|2021-08-17 01:10:10|19431.48|19311.48|19436.85|19316.85|19436.85|19316.85|19431.48|19311.48|10
1629162620000|2021-08-17 01:10:20|19437.73|19317.73|19441.09|19321.09|19442.1|19322.1|19437.7|19317.7|10
1629162630000|2021-08-17 01:10:30|19441.25|19321.25|19438.46|19318.46|19441.44|19321.44|19438.46|19318.46|10
1629162640000|2021-08-17 01:10:40|19438.55|19318.55|19429.25|19309.25|19438.55|19318.55|19429.25|19309.25|10
1629162650000|2021-08-17 01:10:50|19428.85|19308.85|19428.52|19308.52|19429.09|19309.09|19426.06|19306.06|10
1629162660000|2021-08-17 01:11:00|19429.64|19309.64|19429.6|19309.6|19432.07|19312.07|19429.6|19309.6|10
1629162670000|2021-08-17 01:11:10|19430.68|19310.68|19432.89|19312.89|19433.53|19313.53|19430.66|19310.66|10
1629162680000|2021-08-17 01:11:20|19433.82|19313.82|19440.69|19320.69|19440.69|19320.69|19432.67|19312.67|10
1629162690000|2021-08-17 01:11:30|19440.28|19320.28|19445.55|19325.55|19446.6|19326.6|19440.28|19320.28|10
1629162700000|2021-08-17 01:11:40|19445.71|19325.71|19446.69|19326.69|19447.99|19327.99|19445.42|19325.42|10
1629162710000|2021-08-17 01:11:50|19446.36|19326.36|19445.8|19325.8|19447.45|19327.45|19445.8|19325.8|10
1629162720000|2021-08-17 01:12:00|19445.47|19325.47|19439.85|19319.85|19446.65|19326.65|19439.85|19319.85|10
1629162730000|2021-08-17 01:12:10|19439.69|19319.69|19435.99|19315.99|19439.69|19319.69|19432.21|19312.21|10
1629162740000|2021-08-17 01:12:20|19436.07|19316.07|19438.73|19318.73|19438.73|19318.73|19435.43|19315.43|10
1629162750000|2021-08-17 01:12:30|19440.48|19320.48|19441.99|19321.99|19442.05|19322.05|19439.59|19319.59|10
1629162760000|2021-08-17 01:12:40|19441.91|19321.91|19439.59|19319.59|19441.91|19321.91|19439.54|19319.54|10
1629162770000|2021-08-17 01:12:50|19439.76|19319.76|19439.08|19319.08|19439.76|19319.76|19438.53|19318.53|10
1629162780000|2021-08-17 01:13:00|19439.46|19319.46|19436.27|19316.27|19441.33|19321.33|19436.27|19316.27|10
1629162790000|2021-08-17 01:13:10|19437.18|19317.18|19439|19319|19439|19319|19437.18|19317.18|10
1629162800000|2021-08-17 01:13:20|19439.34|19319.34|19441.36|19321.36|19441.51|19321.51|19439.34|19319.34|10
1629162810000|2021-08-17 01:13:30|19441.98|19321.98|19444.75|19324.75|19444.75|19324.75|19441.98|19321.98|9
1629162820000|2021-08-17 01:13:40|19445.16|19325.16|19446.43|19326.43|19447.88|19327.88|19444.9|19324.9|10
1629162830000|2021-08-17 01:13:50|19446.19|19326.19|19446.67|19326.67|19448.22|19328.22|19445.69|19325.69|10
1629162840000|2021-08-17 01:14:00|19446.33|19326.33|19445.73|19325.73|19446.33|19326.33|19444.91|19324.91|10
1629162850000|2021-08-17 01:14:10|19446.12|19326.12|19445.95|19325.95|19448.69|19328.69|19445.95|19325.95|10
1629162860000|2021-08-17 01:14:20|19445.89|19325.89|19444.98|19324.98|19445.97|19325.97|19444.98|19324.98|9
1629162870000|2021-08-17 01:14:30|19444.73|19324.73|19439.99|19319.99|19444.73|19324.73|19439.99|19319.99|10
1629162880000|2021-08-17 01:14:40|19439.94|19319.94|19438.48|19318.48|19439.94|19319.94|19437.97|19317.97|10
1629162890000|2021-08-17 01:14:50|19438.55|19318.55|19434.36|19314.36|19438.55|19318.55|19433.65|19313.65|10
1629162900000|2021-08-17 01:15:00|19434.34|19314.34|19436.46|19316.46|19437.59|19317.59|19434.34|19314.34|10
1629162910000|2021-08-17 01:15:10|19436.21|19316.21|19434.13|19314.13|19436.21|19316.21|19434.13|19314.13|10
1629162920000|2021-08-17 01:15:20|19433.94|19313.94|19430.78|19310.78|19433.94|19313.94|19430.78|19310.78|9
1629162930000|2021-08-17 01:15:30|19430.94|19310.94|19431.26|19311.26|19431.26|19311.26|19429.55|19309.55|10
1629162940000|2021-08-17 01:15:40|19431|19311|19429.23|19309.23|19431|19311|19429.06|19309.06|10
1629162950000|2021-08-17 01:15:50|19429.87|19309.87|19435.06|19315.06|19435.06|19315.06|19429.7|19309.7|10
1629162960000|2021-08-17 01:16:00|19435.69|19315.69|19443.43|19323.43|19443.43|19323.43|19435.69|19315.69|10
1629162970000|2021-08-17 01:16:10|19445.02|19325.02|19448.89|19328.89|19448.89|19328.89|19444.04|19324.04|9
1629162980000|2021-08-17 01:16:20|19449.47|19329.47|19448.52|19328.52|19449.68|19329.68|19448.15|19328.15|10
1629162990000|2021-08-17 01:16:30|19450.07|19330.07|19443.15|19323.15|19450.12|19330.12|19443.15|19323.15|10
1629163000000|2021-08-17 01:16:40|19442.32|19322.32|19438.73|19318.73|19442.32|19322.32|19438.73|19318.73|10
1629163010000|2021-08-17 01:16:50|19438.71|19318.71|19438.71|19318.71|19441.02|19321.02|19438.71|19318.71|9
1629163020000|2021-08-17 01:17:00|19438.69|19318.69|19438.74|19318.74|19439.04|19319.04|19437.8|19317.8|10
1629163030000|2021-08-17 01:17:10|19438.97|19318.97|19439.67|19319.67|19439.82|19319.82|19437.16|19317.16|10
1629163040000|2021-08-17 01:17:20|19440.16|19320.16|19440.14|19320.14|19440.82|19320.82|19439.06|19319.06|9
1629163050000|2021-08-17 01:17:30|19440.04|19320.04|19442.1|19322.1|19442.16|19322.16|19439.93|19319.93|10
1629163060000|2021-08-17 01:17:40|19442.01|19322.01|19443.29|19323.29|19443.29|19323.29|19441.29|19321.29|9
1629163070000|2021-08-17 01:17:50|19443.19|19323.19|19442.65|19322.65|19443.51|19323.51|19442.65|19322.65|9
1629163080000|2021-08-17 01:18:00|19442.44|19322.44|19440.66|19320.66|19442.46|19322.46|19440.64|19320.64|10
1629163090000|2021-08-17 01:18:10|19440.27|19320.27|19441.71|19321.71|19441.71|19321.71|19439.92|19319.92|10
1629163100000|2021-08-17 01:18:20|19442.33|19322.33|19444.65|19324.65|19445.39|19325.39|19442.33|19322.33|10
1629163110000|2021-08-17 01:18:30|19445.79|19325.79|19444.15|19324.15|19445.79|19325.79|19444.15|19324.15|10
1629163120000|2021-08-17 01:18:40|19444.01|19324.01|19442.55|19322.55|19444.01|19324.01|19442.31|19322.31|10
1629163130000|2021-08-17 01:18:50|19441.93|19321.93|19444.63|19324.63|19444.63|19324.63|19441.7|19321.7|10
1629163140000|2021-08-17 01:19:00|19445.09|19325.09|19449.7|19329.7|19449.7|19329.7|19445.09|19325.09|10
1629163150000|2021-08-17 01:19:10|19448.49|19328.49|19452.71|19332.71|19452.71|19332.71|19448.49|19328.49|10
1629163160000|2021-08-17 01:19:20|19452.43|19332.43|19454.41|19334.41|19455.8|19335.8|19452.43|19332.43|10
1629163170000|2021-08-17 01:19:30|19454.26|19334.26|19453.87|19333.87|19454.51|19334.51|19452.63|19332.63|9
1629163180000|2021-08-17 01:19:40|19454.15|19334.15|19451.61|19331.61|19454.15|19334.15|19451.61|19331.61|10
1629163190000|2021-08-17 01:19:50|19451.42|19331.42|19451.42|19331.42|19452.66|19332.66|19451.21|19331.21|10
1629163200000|2021-08-17 01:20:00|19451.37|19331.37|19444.95|19324.95|19451.37|19331.37|19444.95|19324.95|10
1629163210000|2021-08-17 01:20:10|19445.04|19325.04|19444.22|19324.22|19445.13|19325.13|19444.22|19324.22|10
1629163220000|2021-08-17 01:20:20|19444.29|19324.29|19446.05|19326.05|19446.05|19326.05|19444.29|19324.29|10
1629163230000|2021-08-17 01:20:30|19446.34|19326.34|19448.37|19328.37|19448.57|19328.57|19446.05|19326.05|10
1629163240000|2021-08-17 01:20:40|19448.4|19328.4|19446.46|19326.46|19448.69|19328.69|19446.46|19326.46|10
1629163250000|2021-08-17 01:20:50|19445.93|19325.93|19444.37|19324.37|19446.02|19326.02|19444.37|19324.37|10
1629163260000|2021-08-17 01:21:00|19444.87|19324.87|19445.7|19325.7|19445.7|19325.7|19444.83|19324.83|10
1629163270000|2021-08-17 01:21:10|19446.53|19326.53|19451.95|19331.95|19451.95|19331.95|19446.53|19326.53|10
1629163280000|2021-08-17 01:21:20|19451.91|19331.91|19459.05|19339.05|19461.18|19341.18|19451.91|19331.91|10
1629163290000|2021-08-17 01:21:30|19458.85|19338.85|19456.39|19336.39|19458.85|19338.85|19455.89|19335.89|10
1629163300000|2021-08-17 01:21:40|19456.24|19336.24|19456.42|19336.42|19457.6|19337.6|19456.22|19336.22|10
1629163310000|2021-08-17 01:21:50|19456.64|19336.64|19457.42|19337.42|19457.61|19337.61|19456.64|19336.64|10
1629163320000|2021-08-17 01:22:00|19457.41|19337.41|19457.99|19337.99|19457.99|19337.99|19457.37|19337.37|10
1629163330000|2021-08-17 01:22:10|19458.02|19338.02|19459.03|19339.03|19459.23|19339.23|19458.02|19338.02|10
1629163340000|2021-08-17 01:22:20|19458.78|19338.78|19457.78|19337.78|19458.78|19338.78|19456.65|19336.65|9
1629163350000|2021-08-17 01:22:30|19456.46|19336.46|19459.36|19339.36|19459.36|19339.36|19456.25|19336.25|9
1629163360000|2021-08-17 01:22:40|19459.99|19339.99|19461.75|19341.75|19461.75|19341.75|19459.05|19339.05|10
1629163370000|2021-08-17 01:22:50|19461.55|19341.55|19463.16|19343.16|19463.16|19343.16|19461.48|19341.48|9
1629163380000|2021-08-17 01:23:00|19463.34|19343.34|19464.08|19344.08|19464.79|19344.79|19462.47|19342.47|10
1629163390000|2021-08-17 01:23:10|19463.9|19343.9|19467.76|19347.76|19467.76|19347.76|19463.9|19343.9|10
1629163400000|2021-08-17 01:23:20|19469.03|19349.03|19472.06|19352.06|19472.25|19352.25|19468.34|19348.34|10
1629163410000|2021-08-17 01:23:30|19472.29|19352.29|19471.3|19351.3|19472.44|19352.44|19471.3|19351.3|10
1629163420000|2021-08-17 01:23:40|19470.89|19350.89|19473.87|19353.87|19473.87|19353.87|19470.83|19350.83|10
1629163430000|2021-08-17 01:23:50|19474.48|19354.48|19481.16|19361.16|19481.16|19361.16|19474.11|19354.11|10
1629163440000|2021-08-17 01:24:00|19481.93|19361.93|19485.3|19365.3|19485.3|19365.3|19481.59|19361.59|10
1629163450000|2021-08-17 01:24:10|19485.7|19365.7|19493.68|19373.68|19493.68|19373.68|19485.7|19365.7|10
1629163460000|2021-08-17 01:24:20|19494.24|19374.24|19499.8|19379.8|19499.8|19379.8|19494.24|19374.24|10
1629163470000|2021-08-17 01:24:30|19499.38|19379.38|19506.3|19386.3|19506.3|19386.3|19499.38|19379.38|10
1629163480000|2021-08-17 01:24:40|19507.53|19387.53|19518.45|19398.45|19518.45|19398.45|19507.53|19387.53|10
1629163490000|2021-08-17 01:24:50|19518.55|19398.55|19535.44|19415.44|19535.44|19415.44|19518.55|19398.55|10
1629163500000|2021-08-17 01:25:00|19538.65|19418.65|19540.91|19420.91|19543.73|19423.73|19538.65|19418.65|10
1629163510000|2021-08-17 01:25:10|19541.83|19421.83|19540.97|19420.97|19543.05|19423.05|19540.97|19420.97|10
1629163520000|2021-08-17 01:25:20|19541.2|19421.2|19540.82|19420.82|19541.78|19421.78|19538.49|19418.49|10
1629163530000|2021-08-17 01:25:30|19540.27|19420.27|19540.71|19420.71|19541.49|19421.49|19539.62|19419.62|10
1629163540000|2021-08-17 01:25:40|19540.55|19420.55|19544.13|19424.13|19544.13|19424.13|19540.22|19420.22|10
1629163550000|2021-08-17 01:25:50|19545|19425|19555.15|19435.15|19555.15|19435.15|19545|19425|10
1629163560000|2021-08-17 01:26:00|19555.92|19435.92|19562.07|19442.07|19563.27|19443.27|19555.92|19435.92|9
1629163570000|2021-08-17 01:26:10|19562.69|19442.69|19569.73|19449.73|19570.55|19450.55|19562.69|19442.69|10
1629163580000|2021-08-17 01:26:20|19571.72|19451.72|19573.6|19453.6|19574.71|19454.71|19571.72|19451.72|10
1629163590000|2021-08-17 01:26:30|19576.81|19456.81|19584.02|19464.02|19584.02|19464.02|19576.81|19456.81|10
1629163600000|2021-08-17 01:26:40|19583.57|19463.57|19583.56|19463.56|19585.55|19465.55|19582.65|19462.65|10
1629163610000|2021-08-17 01:26:50|19583.37|19463.37|19584.23|19464.23|19584.23|19464.23|19582.49|19462.49|10
1629163620000|2021-08-17 01:27:00|19584.64|19464.64|19583.58|19463.58|19585.37|19465.37|19583.54|19463.54|10
1629163630000|2021-08-17 01:27:10|19584.11|19464.11|19590.17|19470.17|19590.17|19470.17|19584.11|19464.11|10
1629163640000|2021-08-17 01:27:20|19590.65|19470.65|19590.97|19470.97|19593.42|19473.42|19590.65|19470.65|10
1629163650000|2021-08-17 01:27:30|19590.39|19470.39|19588.61|19468.61|19590.39|19470.39|19588.04|19468.04|10
1629163660000|2021-08-17 01:27:40|19587.95|19467.95|19586.85|19466.85|19587.95|19467.95|19586.55|19466.55|9
1629163670000|2021-08-17 01:27:50|19587.1|19467.1|19591.79|19471.79|19591.79|19471.79|19587.1|19467.1|10
1629163680000|2021-08-17 01:28:00|19593.58|19473.58|19597.58|19477.58|19597.58|19477.58|19593.58|19473.58|9
1629163690000|2021-08-17 01:28:10|19598.11|19478.11|19604.08|19484.08|19604.08|19484.08|19598.11|19478.11|10
1629163700000|2021-08-17 01:28:20|19605.71|19485.71|19611.79|19491.79|19611.79|19491.79|19605.71|19485.71|10
1629163710000|2021-08-17 01:28:30|19610.57|19490.57|19612.23|19492.23|19612.23|19492.23|19610.31|19490.31|10
1629163720000|2021-08-17 01:28:40|19611.94|19491.94|19615.85|19495.85|19615.85|19495.85|19608.84|19488.84|10
1629163730000|2021-08-17 01:28:50|19616.82|19496.82|19622.49|19502.49|19622.49|19502.49|19616.82|19496.82|10
1629163740000|2021-08-17 01:29:00|19628.63|19508.63|19637.63|19517.63|19638.09|19518.09|19628.63|19508.63|10
1629163750000|2021-08-17 01:29:10|19637.54|19517.54|19629.79|19509.79|19639.28|19519.28|19629.79|19509.79|10
1629163760000|2021-08-17 01:29:20|19629.29|19509.29|19636.18|19516.18|19637.92|19517.92|19629.29|19509.29|10
1629163770000|2021-08-17 01:29:30|19636.66|19516.66|19646.09|19526.09|19646.13|19526.13|19635.13|19515.13|10
1629163780000|2021-08-17 01:29:40|19645.89|19525.89|19644.13|19524.13|19647.25|19527.25|19643.52|19523.52|10
1629163790000|2021-08-17 01:29:50|19644.65|19524.65|19653.48|19533.48|19653.48|19533.48|19644.65|19524.65|10
1629163800000|2021-08-17 01:30:00|19653.54|19533.54|19642.89|19522.89|19654.45|19534.45|19642.89|19522.89|10
1629163810000|2021-08-17 01:30:10|19641.15|19521.15|19639.87|19519.87|19641.15|19521.15|19639.53|19519.53|10
1629163820000|2021-08-17 01:30:20|19640.09|19520.09|19638.94|19518.94|19640.26|19520.26|19638.94|19518.94|10
1629163830000|2021-08-17 01:30:30|19639.45|19519.45|19637.29|19517.29|19639.6|19519.6|19637.29|19517.29|10
1629163840000|2021-08-17 01:30:40|19637.91|19517.91|19640.69|19520.69|19642.53|19522.53|19637.91|19517.91|10
1629163850000|2021-08-17 01:30:50|19640.61|19520.61|19639.78|19519.78|19642.62|19522.62|19639.26|19519.26|10
1629163860000|2021-08-17 01:31:00|19639.47|19519.47|19634.69|19514.69|19640.54|19520.54|19634.69|19514.69|10
1629163870000|2021-08-17 01:31:10|19634.09|19514.09|19629.22|19509.22|19634.09|19514.09|19628.78|19508.78|10
1629163880000|2021-08-17 01:31:20|19628.32|19508.32|19624.81|19504.81|19628.32|19508.32|19624.81|19504.81|8
1629163890000|2021-08-17 01:31:30|19624.2|19504.2|19624.41|19504.41|19624.41|19504.41|19623.07|19503.07|10
1629163900000|2021-08-17 01:31:40|19624.18|19504.18|19625.73|19505.73|19626.44|19506.44|19624.11|19504.11|10
1629163910000|2021-08-17 01:31:50|19628.64|19508.64|19633.51|19513.51|19633.51|19513.51|19628.04|19508.04|10
1629163920000|2021-08-17 01:32:00|19633.62|19513.62|19642.56|19522.56|19642.56|19522.56|19633.62|19513.62|10
1629163930000|2021-08-17 01:32:10|19642.99|19522.99|19642.58|19522.58|19647.03|19527.03|19642.58|19522.58|10
1629163940000|2021-08-17 01:32:20|19641.73|19521.73|19629.52|19509.52|19641.73|19521.73|19629.52|19509.52|10
1629163950000|2021-08-17 01:32:30|19629.66|19509.66|19625.12|19505.12|19629.66|19509.66|19624.62|19504.62|9
1629163960000|2021-08-17 01:32:40|19624.78|19504.78|19622.77|19502.77|19624.78|19504.78|19622.44|19502.44|10
1629163970000|2021-08-17 01:32:50|19622.99|19502.99|19620.09|19500.09|19622.99|19502.99|19619.9|19499.9|10
1629163980000|2021-08-17 01:33:00|19619.83|19499.83|19622.92|19502.92|19622.92|19502.92|19619.82|19499.82|10
1629163990000|2021-08-17 01:33:10|19622.7|19502.7|19620.5|19500.5|19623.36|19503.36|19618.99|19498.99|10
1629164000000|2021-08-17 01:33:20|19621.16|19501.16|19623.94|19503.94|19623.94|19503.94|19621.16|19501.16|10
1629164010000|2021-08-17 01:33:30|19624.22|19504.22|19623.16|19503.16|19624.8|19504.8|19622.7|19502.7|10
1629164020000|2021-08-17 01:33:40|19623.89|19503.89|19624.96|19504.96|19625.14|19505.14|19623.72|19503.72|10
1629164030000|2021-08-17 01:33:50|19623.31|19503.31|19621.86|19501.86|19623.31|19503.31|19621.86|19501.86|10
1629164040000|2021-08-17 01:34:00|19621.72|19501.72|19618.07|19498.07|19621.72|19501.72|19618.07|19498.07|8
1629164050000|2021-08-17 01:34:10|19616.25|19496.25|19610.57|19490.57|19616.25|19496.25|19610.56|19490.56|10
1629164060000|2021-08-17 01:34:20|19610.08|19490.08|19606.07|19486.07|19610.08|19490.08|19603.95|19483.95|10
1629164070000|2021-08-17 01:34:30|19604.5|19484.5|19605.21|19485.21|19605.91|19485.91|19604.33|19484.33|10
1629164080000|2021-08-17 01:34:40|19605.07|19485.07|19600.67|19480.67|19605.07|19485.07|19599.48|19479.48|10
1629164090000|2021-08-17 01:34:50|19600.6|19480.6|19598.25|19478.25|19600.6|19480.6|19597.86|19477.86|10
1629164100000|2021-08-17 01:35:00|19598.36|19478.36|19599.33|19479.33|19600.45|19480.45|19598.36|19478.36|10
1629164110000|2021-08-17 01:35:10|19599.49|19479.49|19600.29|19480.29|19600.79|19480.79|19599.44|19479.44|10
1629164120000|2021-08-17 01:35:20|19600.37|19480.37|19597.07|19477.07|19600.37|19480.37|19596.96|19476.96|10
1629164130000|2021-08-17 01:35:30|19596.67|19476.67|19600.94|19480.94|19600.94|19480.94|19594.64|19474.64|10
1629164140000|2021-08-17 01:35:40|19604.94|19484.94|19603.25|19483.25|19606.86|19486.86|19603.25|19483.25|10
1629164150000|2021-08-17 01:35:50|19602.72|19482.72|19606.93|19486.93|19608.27|19488.27|19601.9|19481.9|10
1629164160000|2021-08-17 01:36:00|19604.91|19484.91|19604.65|19484.65|19606.7|19486.7|19604.65|19484.65|10
1629164170000|2021-08-17 01:36:10|19603.79|19483.79|19600.78|19480.78|19603.8|19483.8|19599.84|19479.84|10
1629164180000|2021-08-17 01:36:20|19600.93|19480.93|19593.22|19473.22|19601.22|19481.22|19593.22|19473.22|10
1629164190000|2021-08-17 01:36:30|19592.89|19472.89|19584.21|19464.21|19592.89|19472.89|19584.21|19464.21|10
1629164200000|2021-08-17 01:36:40|19585.76|19465.76|19585.83|19465.83|19586.89|19466.89|19585.4|19465.4|10
1629164210000|2021-08-17 01:36:50|19587.25|19467.25|19591.36|19471.36|19592.75|19472.75|19587.25|19467.25|10
1629164220000|2021-08-17 01:37:00|19592.09|19472.09|19594.32|19474.32|19595.09|19475.09|19592.09|19472.09|10
1629164230000|2021-08-17 01:37:10|19594.68|19474.68|19598.25|19478.25|19598.32|19478.32|19593.03|19473.03|10
1629164240000|2021-08-17 01:37:20|19599.84|19479.84|19596.68|19476.68|19600.08|19480.08|19595.92|19475.92|10
1629164250000|2021-08-17 01:37:30|19594.76|19474.76|19590.25|19470.25|19594.76|19474.76|19589.15|19469.15|10
1629164260000|2021-08-17 01:37:40|19591.12|19471.12|19590.55|19470.55|19591.23|19471.23|19589.04|19469.04|10
1629164270000|2021-08-17 01:37:50|19591.3|19471.3|19600.64|19480.64|19600.64|19480.64|19591.3|19471.3|10
1629164280000|2021-08-17 01:38:00|19600.82|19480.82|19598.87|19478.87|19601.88|19481.88|19598.87|19478.87|10
1629164290000|2021-08-17 01:38:10|19598.95|19478.95|19601.95|19481.95|19603.91|19483.91|19598.95|19478.95|10
1629164300000|2021-08-17 01:38:20|19602.43|19482.43|19604|19484|19604.21|19484.21|19601.59|19481.59|10
1629164310000|2021-08-17 01:38:30|19603.95|19483.95|19602.34|19482.34|19603.95|19483.95|19602.34|19482.34|10
1629164320000|2021-08-17 01:38:40|19602.58|19482.58|19599.33|19479.33|19602.58|19482.58|19599.27|19479.27|10
1629164330000|2021-08-17 01:38:50|19600.2|19480.2|19597.42|19477.42|19600.33|19480.33|19597.42|19477.42|10
1629164340000|2021-08-17 01:39:00|19597.4|19477.4|19603.89|19483.89|19603.89|19483.89|19597.33|19477.33|10
1629164350000|2021-08-17 01:39:10|19604.67|19484.67|19607.61|19487.61|19607.76|19487.76|19604.67|19484.67|10
1629164360000|2021-08-17 01:39:20|19608.9|19488.9|19618.03|19498.03|19618.03|19498.03|19608.88|19488.88|10
1629164370000|2021-08-17 01:39:30|19618.57|19498.57|19622.86|19502.86|19622.86|19502.86|19618.57|19498.57|10
1629164380000|2021-08-17 01:39:40|19624.84|19504.84|19626.66|19506.66|19627.72|19507.72|19624.84|19504.84|10
1629164390000|2021-08-17 01:39:50|19626.77|19506.77|19627.24|19507.24|19627.29|19507.29|19625.28|19505.28|10
1629164400000|2021-08-17 01:40:00|19627.3|19507.3|19626.59|19506.59|19628.58|19508.58|19626.59|19506.59|10
1629164410000|2021-08-17 01:40:10|19626.8|19506.8|19625.7|19505.7|19628.25|19508.25|19624.94|19504.94|10
1629164420000|2021-08-17 01:40:20|19627.08|19507.08|19623.24|19503.24|19628.21|19508.21|19623.24|19503.24|10
1629164430000|2021-08-17 01:40:30|19622.32|19502.32|19618.18|19498.18|19622.32|19502.32|19618.18|19498.18|10
1629164440000|2021-08-17 01:40:40|19617.36|19497.36|19614.07|19494.07|19617.36|19497.36|19614.03|19494.03|10
1629164450000|2021-08-17 01:40:50|19613.62|19493.62|19614.68|19494.68|19614.68|19494.68|19613.46|19493.46|9
1629164460000|2021-08-17 01:41:00|19616.23|19496.23|19619.04|19499.04|19619.04|19499.04|19616.23|19496.23|10
1629164470000|2021-08-17 01:41:10|19619.46|19499.46|19618.97|19498.97|19620.26|19500.26|19618.47|19498.47|10
1629164480000|2021-08-17 01:41:20|19619.13|19499.13|19621.49|19501.49|19621.49|19501.49|19619.13|19499.13|10
1629164490000|2021-08-17 01:41:30|19621.73|19501.73|19635.31|19515.31|19635.57|19515.57|19621.72|19501.72|10
1629164500000|2021-08-17 01:41:40|19637.03|19517.03|19638.28|19518.28|19639.77|19519.77|19637.03|19517.03|10
1629164510000|2021-08-17 01:41:50|19637.87|19517.87|19645.71|19525.71|19645.71|19525.71|19637.87|19517.87|10
1629164520000|2021-08-17 01:42:00|19647.71|19527.71|19653.79|19533.79|19653.79|19533.79|19647.71|19527.71|10
1629164530000|2021-08-17 01:42:10|19653.59|19533.59|19663.72|19543.72|19663.72|19543.72|19653.59|19533.59|10
1629164540000|2021-08-17 01:42:20|19665.8|19545.8|19665.4|19545.4|19668.07|19548.07|19664.73|19544.73|10
1629164550000|2021-08-17 01:42:30|19665.13|19545.13|19672.5|19552.5|19672.5|19552.5|19665.13|19545.13|10
1629164560000|2021-08-17 01:42:40|19672.7|19552.7|19674.93|19554.93|19674.93|19554.93|19672.7|19552.7|10
1629164570000|2021-08-17 01:42:50|19674.35|19554.35|19675.21|19555.21|19675.8|19555.8|19673.77|19553.77|10
1629164580000|2021-08-17 01:43:00|19673.28|19553.28|19671.38|19551.38|19673.28|19553.28|19671.38|19551.38|10
1629164590000|2021-08-17 01:43:10|19672|19552|19671.66|19551.66|19673.54|19553.54|19671.66|19551.66|10
1629164600000|2021-08-17 01:43:20|19670.56|19550.56|19661.9|19541.9|19670.78|19550.78|19661.9|19541.9|10
1629164610000|2021-08-17 01:43:30|19661.36|19541.36|19653.38|19533.38|19662.98|19542.98|19653.38|19533.38|10
1629164620000|2021-08-17 01:43:40|19654.99|19534.99|19657.36|19537.36|19657.36|19537.36|19654.99|19534.99|10
1629164630000|2021-08-17 01:43:50|19657.35|19537.35|19657.34|19537.34|19657.47|19537.47|19656.31|19536.31|10
1629164640000|2021-08-17 01:44:00|19657.5|19537.5|19652.96|19532.96|19657.86|19537.86|19652.96|19532.96|10
1629164650000|2021-08-17 01:44:10|19652.45|19532.45|19652.89|19532.89|19653.02|19533.02|19651.87|19531.87|10
1629164660000|2021-08-17 01:44:20|19652.82|19532.82|19654.59|19534.59|19657.08|19537.08|19652.82|19532.82|9
1629164670000|2021-08-17 01:44:30|19654.91|19534.91|19660.71|19540.71|19660.71|19540.71|19653.8|19533.8|10
1629164680000|2021-08-17 01:44:40|19662.5|19542.5|19667.46|19547.46|19667.46|19547.46|19662.5|19542.5|10
1629164690000|2021-08-17 01:44:50|19667.42|19547.42|19671.64|19551.64|19672.34|19552.34|19667.03|19547.03|8
1629164700000|2021-08-17 01:45:00|19671.99|19551.99|19669.95|19549.95|19672.55|19552.55|19668.56|19548.56|10
1629164710000|2021-08-17 01:45:10|19669.73|19549.73|19676.11|19556.11|19676.11|19556.11|19669.73|19549.73|10
1629164720000|2021-08-17 01:45:20|19678.87|19558.87|19687.6|19567.6|19687.6|19567.6|19678.87|19558.87|10
1629164730000|2021-08-17 01:45:30|19687.38|19567.38|19696.18|19576.18|19696.21|19576.21|19687.38|19567.38|10
1629164740000|2021-08-17 01:45:40|19696.03|19576.03|19694.87|19574.87|19696.53|19576.53|19694.47|19574.47|10
1629164750000|2021-08-17 01:45:50|19696.18|19576.18|19696.08|19576.08|19697.27|19577.27|19696.08|19576.08|10
1629164760000|2021-08-17 01:46:00|19696.34|19576.34|19697.84|19577.84|19698.02|19578.02|19696.34|19576.34|10
1629164770000|2021-08-17 01:46:10|19697.64|19577.64|19698.11|19578.11|19698.54|19578.54|19697.25|19577.25|10
1629164780000|2021-08-17 01:46:20|19698.16|19578.16|19696.96|19576.96|19698.88|19578.88|19696.53|19576.53|10
1629164790000|2021-08-17 01:46:30|19696.39|19576.39|19704.38|19584.38|19704.38|19584.38|19696.39|19576.39|10
1629164800000|2021-08-17 01:46:40|19704.18|19584.18|19701.13|19581.13|19704.18|19584.18|19699.85|19579.85|10
1629164810000|2021-08-17 01:46:50|19700.58|19580.58|19702.16|19582.16|19702.37|19582.37|19699.97|19579.97|10
1629164820000|2021-08-17 01:47:00|19704.76|19584.76|19705.6|19585.6|19706.1|19586.1|19704.31|19584.31|10
1629164830000|2021-08-17 01:47:10|19706.05|19586.05|19715.21|19595.21|19715.21|19595.21|19705.87|19585.87|10
1629164840000|2021-08-17 01:47:20|19715.45|19595.45|19723.62|19603.62|19723.62|19603.62|19715.45|19595.45|10
1629164850000|2021-08-17 01:47:30|19723.48|19603.48|19726.74|19606.74|19726.74|19606.74|19723.48|19603.48|10
1629164860000|2021-08-17 01:47:40|19726.6|19606.6|19738.68|19618.68|19738.68|19618.68|19726.59|19606.59|10
1629164870000|2021-08-17 01:47:50|19738.78|19618.78|19737.77|19617.77|19739.39|19619.39|19735.82|19615.82|10
1629164880000|2021-08-17 01:48:00|19737.95|19617.95|19740.24|19620.24|19740.26|19620.26|19735.93|19615.93|10
1629164890000|2021-08-17 01:48:10|19740.94|19620.94|19747.42|19627.42|19747.42|19627.42|19740.94|19620.94|10
1629164900000|2021-08-17 01:48:20|19748.67|19628.67|19746.24|19626.24|19749.66|19629.66|19745.97|19625.97|10
1629164910000|2021-08-17 01:48:30|19747.86|19627.86|19758.01|19638.01|19758.01|19638.01|19747.86|19627.86|10
1629164920000|2021-08-17 01:48:40|19757.72|19637.72|19759.43|19639.43|19760.31|19640.31|19756.98|19636.98|10
1629164930000|2021-08-17 01:48:50|19759.77|19639.77|19764.59|19644.59|19764.59|19644.59|19759.43|19639.43|10
1629164940000|2021-08-17 01:49:00|19761.96|19641.96|19758.71|19638.71|19761.96|19641.96|19758.71|19638.71|10
1629164950000|2021-08-17 01:49:10|19759.32|19639.32|19760.46|19640.46|19761.04|19641.04|19758.15|19638.15|10
1629164960000|2021-08-17 01:49:20|19761.92|19641.92|19761.57|19641.57|19762.21|19642.21|19760.64|19640.64|10
1629164970000|2021-08-17 01:49:30|19760.5|19640.5|19758.29|19638.29|19762.13|19642.13|19758.29|19638.29|10
1629164980000|2021-08-17 01:49:40|19757.68|19637.68|19750.69|19630.69|19757.68|19637.68|19750.33|19630.33|10
1629164990000|2021-08-17 01:49:50|19749.96|19629.96|19746.29|19626.29|19750.02|19630.02|19745.9|19625.9|10
1629165000000|2021-08-17 01:50:00|19745.9|19625.9|19745.55|19625.55|19746|19626|19744.49|19624.49|9
1629165010000|2021-08-17 01:50:10|19745.45|19625.45|19745.68|19625.68|19746.22|19626.22|19745.45|19625.45|10
1629165020000|2021-08-17 01:50:20|19746.6|19626.6|19745.7|19625.7|19747.07|19627.07|19744.78|19624.78|10
1629165030000|2021-08-17 01:50:30|19744.6|19624.6|19744.8|19624.8|19747.08|19627.08|19744.55|19624.55|10
1629165040000|2021-08-17 01:50:40|19744.71|19624.71|19737.59|19617.59|19745.13|19625.13|19737.59|19617.59|10
1629165050000|2021-08-17 01:50:50|19736.03|19616.03|19736.71|19616.71|19738.1|19618.1|19736.03|19616.03|10
1629165060000|2021-08-17 01:51:00|19736.55|19616.55|19736.66|19616.66|19737.96|19617.96|19735.63|19615.63|10
1629165070000|2021-08-17 01:51:10|19737.19|19617.19|19735.01|19615.01|19737.19|19617.19|19735.01|19615.01|10
1629165080000|2021-08-17 01:51:20|19734.82|19614.82|19728.58|19608.58|19734.82|19614.82|19728.58|19608.58|10
1629165090000|2021-08-17 01:51:30|19728.4|19608.4|19721.79|19601.79|19728.4|19608.4|19721.79|19601.79|10
1629165100000|2021-08-17 01:51:40|19722.28|19602.28|19718.04|19598.04|19722.28|19602.28|19717.48|19597.48|10
1629165110000|2021-08-17 01:51:50|19718.51|19598.51|19721.15|19601.15|19721.74|19601.74|19718.51|19598.51|10
1629165120000|2021-08-17 01:52:00|19721|19601|19719.54|19599.54|19722.85|19602.85|19719.54|19599.54|10
1629165130000|2021-08-17 01:52:10|19719.24|19599.24|19716.02|19596.02|19719.24|19599.24|19715.51|19595.51|10
1629165140000|2021-08-17 01:52:20|19715.04|19595.04|19718.79|19598.79|19720.22|19600.22|19715.04|19595.04|10
1629165150000|2021-08-17 01:52:30|19718.92|19598.92|19724.08|19604.08|19724.08|19604.08|19718.92|19598.92|9
1629165160000|2021-08-17 01:52:40|19723.62|19603.62|19724.56|19604.56|19724.56|19604.56|19722.54|19602.54|10
1629165170000|2021-08-17 01:52:50|19723.42|19603.42|19724.61|19604.61|19725.08|19605.08|19723.22|19603.22|10
1629165180000|2021-08-17 01:53:00|19726.72|19606.72|19720.79|19600.79|19726.89|19606.89|19720.79|19600.79|10
1629165190000|2021-08-17 01:53:10|19721.22|19601.22|19722.38|19602.38|19722.68|19602.68|19721.22|19601.22|10
1629165200000|2021-08-17 01:53:20|19722.69|19602.69|19720.51|19600.51|19723.76|19603.76|19719.83|19599.83|10
1629165210000|2021-08-17 01:53:30|19719.42|19599.42|19716.25|19596.25|19719.42|19599.42|19715.39|19595.39|10
1629165220000|2021-08-17 01:53:40|19715.38|19595.38|19711.12|19591.12|19715.42|19595.42|19711.12|19591.12|10
1629165230000|2021-08-17 01:53:50|19710.22|19590.22|19708.72|19588.72|19710.22|19590.22|19708.1|19588.1|9
1629165240000|2021-08-17 01:54:00|19708.57|19588.57|19708.47|19588.47|19709.74|19589.74|19708.09|19588.09|10
1629165250000|2021-08-17 01:54:10|19707.65|19587.65|19707.32|19587.32|19707.87|19587.87|19707.18|19587.18|10
1629165260000|2021-08-17 01:54:20|19708.06|19588.06|19709.9|19589.9|19710.24|19590.24|19707.41|19587.41|10
1629165270000|2021-08-17 01:54:30|19711.81|19591.81|19715.78|19595.78|19715.78|19595.78|19711.81|19591.81|10
1629165280000|2021-08-17 01:54:40|19716.03|19596.03|19715.19|19595.19|19717.49|19597.49|19715.19|19595.19|10
1629165290000|2021-08-17 01:54:50|19715.63|19595.63|19712.26|19592.26|19715.63|19595.63|19712.26|19592.26|10
1629165300000|2021-08-17 01:55:00|19712.04|19592.04|19712.82|19592.82|19713.65|19593.65|19711.53|19591.53|10
1629165310000|2021-08-17 01:55:10|19712.92|19592.92|19713.91|19593.91|19714.26|19594.26|19712.69|19592.69|10
1629165320000|2021-08-17 01:55:20|19713.73|19593.73|19712.91|19592.91|19714.79|19594.79|19712.91|19592.91|10
1629165330000|2021-08-17 01:55:30|19712.96|19592.96|19713.47|19593.47|19713.58|19593.58|19712.94|19592.94|9
1629165340000|2021-08-17 01:55:40|19713.34|19593.34|19711.71|19591.71|19713.34|19593.34|19711.65|19591.65|10
1629165350000|2021-08-17 01:55:50|19712.66|19592.66|19711.64|19591.64|19712.66|19592.66|19711.51|19591.51|10
1629165360000|2021-08-17 01:56:00|19711.62|19591.62|19713.68|19593.68|19714.32|19594.32|19711.62|19591.62|10
1629165370000|2021-08-17 01:56:10|19713.48|19593.48|19712.57|19592.57|19714.67|19594.67|19712.57|19592.57|10
1629165380000|2021-08-17 01:56:20|19712.54|19592.54|19714.83|19594.83|19714.85|19594.85|19712.54|19592.54|10
1629165390000|2021-08-17 01:56:30|19714.55|19594.55|19715.78|19595.78|19716.65|19596.65|19714.55|19594.55|10
1629165400000|2021-08-17 01:56:40|19715.64|19595.64|19714.66|19594.66|19716.26|19596.26|19714.66|19594.66|10
1629165410000|2021-08-17 01:56:50|19714.73|19594.73|19717.33|19597.33|19717.33|19597.33|19714.65|19594.65|9
1629165420000|2021-08-17 01:57:00|19717.82|19597.82|19717.91|19597.91|19717.91|19597.91|19717.07|19597.07|10
1629165430000|2021-08-17 01:57:10|19718.1|19598.1|19719.06|19599.06|19719.43|19599.43|19718.1|19598.1|10
1629165440000|2021-08-17 01:57:20|19719.4|19599.4|19717.89|19597.89|19719.51|19599.51|19716.96|19596.96|8
1629165450000|2021-08-17 01:57:30|19717.17|19597.17|19721.03|19601.03|19721.06|19601.06|19717.12|19597.12|10
1629165460000|2021-08-17 01:57:40|19720.9|19600.9|19719.78|19599.78|19721.29|19601.29|19718.35|19598.35|10
1629165470000|2021-08-17 01:57:50|19719.72|19599.72|19717.68|19597.68|19719.72|19599.72|19716.93|19596.93|10
1629165480000|2021-08-17 01:58:00|19718.18|19598.18|19718.46|19598.46|19718.75|19598.75|19718.04|19598.04|10
1629165490000|2021-08-17 01:58:10|19719.47|19599.47|19723.27|19603.27|19723.27|19603.27|19719.47|19599.47|10
1629165500000|2021-08-17 01:58:20|19723.58|19603.58|19723.99|19603.99|19723.99|19603.99|19722.47|19602.47|9
1629165510000|2021-08-17 01:58:30|19723.28|19603.28|19723.65|19603.65|19724.77|19604.77|19723.28|19603.28|10
1629165520000|2021-08-17 01:58:40|19724.51|19604.51|19728.55|19608.55|19728.73|19608.73|19724.51|19604.51|10
1629165530000|2021-08-17 01:58:50|19729.13|19609.13|19732.35|19612.35|19732.35|19612.35|19729.13|19609.13|10
1629165540000|2021-08-17 01:59:00|19732.48|19612.48|19729.1|19609.1|19732.48|19612.48|19728.64|19608.64|9
1629165550000|2021-08-17 01:59:10|19730.53|19610.53|19731.63|19611.63|19732.44|19612.44|19730.53|19610.53|10
1629165560000|2021-08-17 01:59:20|19731.58|19611.58|19738.96|19618.96|19738.96|19618.96|19731.58|19611.58|10
1629165570000|2021-08-17 01:59:30|19739.27|19619.27|19744.69|19624.69|19744.69|19624.69|19738.71|19618.71|9
1629165580000|2021-08-17 01:59:40|19744.77|19624.77|19747.52|19627.52|19750.38|19630.38|19744.77|19624.77|10
1629165590000|2021-08-17 01:59:50|19748.82|19628.82|19755.89|19635.89|19755.89|19635.89|19748.82|19628.82|10
1629165600000|2021-08-17 02:00:00|19758.7|19638.7|19765.36|19645.36|19765.79|19645.79|19758.7|19638.7|10
1629165610000|2021-08-17 02:00:10|19769.07|19649.07|19761.41|19641.41|19769.07|19649.07|19760.75|19640.75|10
1629165620000|2021-08-17 02:00:20|19760.07|19640.07|19757.28|19637.28|19760.51|19640.51|19756.23|19636.23|10
1629165630000|2021-08-17 02:00:30|19755.68|19635.68|19745.55|19625.55|19756.75|19636.75|19745.55|19625.55|10
1629165640000|2021-08-17 02:00:40|19744.91|19624.91|19737.8|19617.8|19744.91|19624.91|19737.8|19617.8|10
1629165650000|2021-08-17 02:00:50|19738.85|19618.85|19741.35|19621.35|19741.43|19621.43|19738.52|19618.52|10
1629165660000|2021-08-17 02:01:00|19742.63|19622.63|19741.1|19621.1|19743.95|19623.95|19740.88|19620.88|10
1629165670000|2021-08-17 02:01:10|19740.88|19620.88|19739.41|19619.41|19742.23|19622.23|19739.41|19619.41|10
1629165680000|2021-08-17 02:01:20|19735.84|19615.84|19735.81|19615.81|19736.52|19616.52|19735.41|19615.41|10
1629165690000|2021-08-17 02:01:30|19735.56|19615.56|19731.88|19611.88|19735.56|19615.56|19731.57|19611.57|10
1629165700000|2021-08-17 02:01:40|19731.57|19611.57|19732.88|19612.88|19733.07|19613.07|19729.09|19609.09|10
1629165710000|2021-08-17 02:01:50|19734.5|19614.5|19737.21|19617.21|19737.21|19617.21|19734.13|19614.13|10
1629165720000|2021-08-17 02:02:00|19738.16|19618.16|19747.01|19627.01|19747.01|19627.01|19738.16|19618.16|10
1629165730000|2021-08-17 02:02:10|19747.75|19627.75|19749.32|19629.32|19749.32|19629.32|19745.85|19625.85|10
1629165740000|2021-08-17 02:02:20|19750.04|19630.04|19756.45|19636.45|19756.45|19636.45|19750.04|19630.04|10
1629165750000|2021-08-17 02:02:30|19757.44|19637.44|19763.51|19643.51|19763.51|19643.51|19757.19|19637.19|10
1629165760000|2021-08-17 02:02:40|19763.86|19643.86|19770.34|19650.34|19770.34|19650.34|19762.75|19642.75|10
1629165770000|2021-08-17 02:02:50|19770.94|19650.94|19780.86|19660.86|19780.86|19660.86|19770.94|19650.94|10
1629165780000|2021-08-17 02:03:00|19781.87|19661.87|19782.78|19662.78|19783.34|19663.34|19778.17|19658.17|10
1629165790000|2021-08-17 02:03:10|19783.85|19663.85|19792.11|19672.11|19792.11|19672.11|19783.85|19663.85|10
1629165800000|2021-08-17 02:03:20|19791.91|19671.91|19786.73|19666.73|19791.91|19671.91|19786.73|19666.73|10
1629165810000|2021-08-17 02:03:30|19788.49|19668.49|19786.22|19666.22|19789.15|19669.15|19785|19665|10
1629165820000|2021-08-17 02:03:40|19786.26|19666.26|19790.34|19670.34|19790.34|19670.34|19785.82|19665.82|9
1629165830000|2021-08-17 02:03:50|19790.72|19670.72|19786.98|19666.98|19792.05|19672.05|19786.98|19666.98|10
1629165840000|2021-08-17 02:04:00|19784.78|19664.78|19784.99|19664.99|19784.99|19664.99|19781.11|19661.11|10
1629165850000|2021-08-17 02:04:10|19787.52|19667.52|19791.49|19671.49|19792.34|19672.34|19787.52|19667.52|10
1629165860000|2021-08-17 02:04:20|19791.27|19671.27|19793.59|19673.59|19793.66|19673.66|19790.14|19670.14|10
1629165870000|2021-08-17 02:04:30|19794.7|19674.7|19799.27|19679.27|19799.27|19679.27|19793.68|19673.68|10
1629165880000|2021-08-17 02:04:40|19800.95|19680.95|19801.65|19681.65|19801.91|19681.91|19800.88|19680.88|10
1629165890000|2021-08-17 02:04:50|19801.86|19681.86|19803.31|19683.31|19803.73|19683.73|19801.27|19681.27|10
1629165900000|2021-08-17 02:05:00|19803.55|19683.55|19803.07|19683.07|19804.54|19684.54|19801.3|19681.3|9
1629165910000|2021-08-17 02:05:10|19804.26|19684.26|19804.13|19684.13|19805.37|19685.37|19803.41|19683.41|10
1629165920000|2021-08-17 02:05:20|19803.81|19683.81|19803.13|19683.13|19803.93|19683.93|19803.12|19683.12|10
1629165930000|2021-08-17 02:05:30|19802.14|19682.14|19800.19|19680.19|19802.14|19682.14|19800.19|19680.19|10
1629165940000|2021-08-17 02:05:40|19799.51|19679.51|19800.73|19680.73|19800.73|19680.73|19798.88|19678.88|9
1629165950000|2021-08-17 02:05:50|19799.43|19679.43|19792.69|19672.69|19799.43|19679.43|19792.69|19672.69|9
1629165960000|2021-08-17 02:06:00|19793.74|19673.74|19790.59|19670.59|19793.74|19673.74|19790.59|19670.59|10
1629165970000|2021-08-17 02:06:10|19790.64|19670.64|19792.14|19672.14|19792.59|19672.59|19790.26|19670.26|10
1629165980000|2021-08-17 02:06:20|19792.25|19672.25|19788.77|19668.77|19792.4|19672.4|19788.44|19668.44|10
1629165990000|2021-08-17 02:06:30|19788.81|19668.81|19784.83|19664.83|19788.81|19668.81|19784.83|19664.83|9
1629166000000|2021-08-17 02:06:40|19784.84|19664.84|19779.77|19659.77|19784.84|19664.84|19779.77|19659.77|10
1629166010000|2021-08-17 02:06:50|19779.33|19659.33|19777.85|19657.85|19779.33|19659.33|19777.59|19657.59|10
1629166020000|2021-08-17 02:07:00|19776.81|19656.81|19779.26|19659.26|19779.26|19659.26|19776.81|19656.81|10
1629166030000|2021-08-17 02:07:10|19779.06|19659.06|19775.34|19655.34|19779.16|19659.16|19774.82|19654.82|10
1629166040000|2021-08-17 02:07:20|19775.43|19655.43|19769.8|19649.8|19775.75|19655.75|19769.8|19649.8|10
1629166050000|2021-08-17 02:07:30|19769.73|19649.73|19767.98|19647.98|19770.23|19650.23|19767.96|19647.96|10
1629166060000|2021-08-17 02:07:40|19768.41|19648.41|19767.62|19647.62|19768.79|19648.79|19765.24|19645.24|10
1629166070000|2021-08-17 02:07:50|19768.92|19648.92|19769.09|19649.09|19770.6|19650.6|19768.9|19648.9|10
1629166080000|2021-08-17 02:08:00|19769.4|19649.4|19763.04|19643.04|19769.4|19649.4|19762.71|19642.71|10
1629166090000|2021-08-17 02:08:10|19762.69|19642.69|19760.1|19640.1|19764.23|19644.23|19760.1|19640.1|10
1629166100000|2021-08-17 02:08:20|19760.02|19640.02|19757.98|19637.98|19760.45|19640.45|19757.98|19637.98|10
1629166110000|2021-08-17 02:08:30|19757.79|19637.79|19756.38|19636.38|19757.85|19637.85|19755.83|19635.83|10
1629166120000|2021-08-17 02:08:40|19755.68|19635.68|19756.34|19636.34|19756.34|19636.34|19754.34|19634.34|10
1629166130000|2021-08-17 02:08:50|19756.26|19636.26|19756.76|19636.76|19756.86|19636.86|19756.16|19636.16|10
1629166140000|2021-08-17 02:09:00|19756.75|19636.75|19758.12|19638.12|19758.12|19638.12|19755.85|19635.85|10
1629166150000|2021-08-17 02:09:10|19759.47|19639.47|19775.02|19655.02|19775.02|19655.02|19759.47|19639.47|10
1629166160000|2021-08-17 02:09:20|19775.75|19655.75|19780.47|19660.47|19781.89|19661.89|19775.75|19655.75|10
1629166170000|2021-08-17 02:09:30|19780.91|19660.91|19800.26|19680.26|19800.26|19680.26|19780.91|19660.91|10
1629166180000|2021-08-17 02:09:40|19800.83|19680.83|19805.55|19685.55|19805.55|19685.55|19800.83|19680.83|10
1629166190000|2021-08-17 02:09:50|19804.33|19684.33|19806.01|19686.01|19807.34|19687.34|19804.33|19684.33|10
1629166200000|2021-08-17 02:10:00|19807.56|19687.56|19807.4|19687.4|19808.92|19688.92|19806.04|19686.04|9
1629166210000|2021-08-17 02:10:10|19808.65|19688.65|19814.85|19694.85|19814.85|19694.85|19808.15|19688.15|10
1629166220000|2021-08-17 02:10:20|19815.41|19695.41|19818.46|19698.46|19818.46|19698.46|19815.23|19695.23|10
1629166230000|2021-08-17 02:10:30|19818.5|19698.5|19819.66|19699.66|19824.19|19704.19|19818.5|19698.5|10
1629166240000|2021-08-17 02:10:40|19819.11|19699.11|19816.27|19696.27|19819.11|19699.11|19816.27|19696.27|10
1629166250000|2021-08-17 02:10:50|19818.92|19698.92|19819.67|19699.67|19820.36|19700.36|19818.27|19698.27|10
1629166260000|2021-08-17 02:11:00|19820.32|19700.32|19825.4|19705.4|19825.4|19705.4|19820.32|19700.32|10
1629166270000|2021-08-17 02:11:10|19826.74|19706.74|19825.77|19705.77|19828.93|19708.93|19825.77|19705.77|10
1629166280000|2021-08-17 02:11:20|19825.4|19705.4|19818.8|19698.8|19827.67|19707.67|19818.8|19698.8|10
1629166290000|2021-08-17 02:11:30|19818.52|19698.52|19822.45|19702.45|19822.45|19702.45|19818.44|19698.44|10
1629166300000|2021-08-17 02:11:40|19822.56|19702.56|19825.86|19705.86|19829.58|19709.58|19822.56|19702.56|10
1629166310000|2021-08-17 02:11:50|19827.16|19707.16|19829.02|19709.02|19829.02|19709.02|19827.16|19707.16|10
1629166320000|2021-08-17 02:12:00|19829.59|19709.59|19831.47|19711.47|19831.64|19711.64|19829.59|19709.59|10
1629166330000|2021-08-17 02:12:10|19831.58|19711.58|19835.54|19715.54|19835.54|19715.54|19831.58|19711.58|10
1629166340000|2021-08-17 02:12:20|19835.44|19715.44|19840.74|19720.74|19840.74|19720.74|19835.44|19715.44|10
1629166350000|2021-08-17 02:12:30|19842.91|19722.91|19843.48|19723.48|19843.48|19723.48|19841.86|19721.86|10
1629166360000|2021-08-17 02:12:40|19843.8|19723.8|19836.43|19716.43|19843.8|19723.8|19835.75|19715.75|10
1629166370000|2021-08-17 02:12:50|19837.49|19717.49|19836.87|19716.87|19837.49|19717.49|19835.86|19715.86|10
1629166380000|2021-08-17 02:13:00|19836.8|19716.8|19830.29|19710.29|19836.8|19716.8|19830.29|19710.29|10
1629166390000|2021-08-17 02:13:10|19827.91|19707.91|19828.31|19708.31|19829.54|19709.54|19827.91|19707.91|10
1629166400000|2021-08-17 02:13:20|19827.78|19707.78|19821.47|19701.47|19827.78|19707.78|19820.96|19700.96|10
1629166410000|2021-08-17 02:13:30|19817.58|19697.58|19810.25|19690.25|19817.58|19697.58|19810.25|19690.25|10
1629166420000|2021-08-17 02:13:40|19808.59|19688.59|19808.25|19688.25|19810.15|19690.15|19808.25|19688.25|10
1629166430000|2021-08-17 02:13:50|19808.12|19688.12|19807.54|19687.54|19808.17|19688.17|19807.35|19687.35|10
1629166440000|2021-08-17 02:14:00|19807.63|19687.63|19806.31|19686.31|19807.68|19687.68|19806.14|19686.14|10
1629166450000|2021-08-17 02:14:10|19806.09|19686.09|19804.02|19684.02|19806.09|19686.09|19803.41|19683.41|10
1629166460000|2021-08-17 02:14:20|19804.25|19684.25|19817.17|19697.17|19817.17|19697.17|19804.25|19684.25|10
1629166470000|2021-08-17 02:14:30|19817.36|19697.36|19821.34|19701.34|19821.34|19701.34|19813.82|19693.82|10
1629166480000|2021-08-17 02:14:40|19821.79|19701.79|19835.59|19715.59|19835.59|19715.59|19821.79|19701.79|10
1629166490000|2021-08-17 02:14:50|19835.7|19715.7|19835.09|19715.09|19835.82|19715.82|19834.6|19714.6|10
1629166500000|2021-08-17 02:15:00|19835.8|19715.8|19835.34|19715.34|19836.61|19716.61|19834.78|19714.78|10
1629166510000|2021-08-17 02:15:10|19834.94|19714.94|19833|19713|19835.53|19715.53|19833|19713|10
1629166520000|2021-08-17 02:15:20|19832.95|19712.95|19829.91|19709.91|19832.95|19712.95|19829.76|19709.76|10
1629166530000|2021-08-17 02:15:30|19829.55|19709.55|19825.94|19705.94|19829.55|19709.55|19825.94|19705.94|9
1629166540000|2021-08-17 02:15:40|19825.3|19705.3|19818.72|19698.72|19825.3|19705.3|19818.53|19698.53|10
1629166550000|2021-08-17 02:15:50|19818.14|19698.14|19815.66|19695.66|19818.14|19698.14|19814.6|19694.6|10
1629166560000|2021-08-17 02:16:00|19815.57|19695.57|19812.4|19692.4|19815.57|19695.57|19811.21|19691.21|10
1629166570000|2021-08-17 02:16:10|19812.36|19692.36|19810.18|19690.18|19812.5|19692.5|19810.18|19690.18|10
1629166580000|2021-08-17 02:16:20|19810.89|19690.89|19808.94|19688.94|19811.18|19691.18|19808.54|19688.54|10
1629166590000|2021-08-17 02:16:30|19809.34|19689.34|19808.69|19688.69|19810.22|19690.22|19808.69|19688.69|10
1629166600000|2021-08-17 02:16:40|19807.93|19687.93|19801.96|19681.96|19807.93|19687.93|19801.96|19681.96|10
1629166610000|2021-08-17 02:16:50|19802.23|19682.23|19801.71|19681.71|19802.31|19682.31|19800.54|19680.54|10
1629166620000|2021-08-17 02:17:00|19801.17|19681.17|19796.48|19676.48|19801.17|19681.17|19796.48|19676.48|10
1629166630000|2021-08-17 02:17:10|19795.5|19675.5|19787.94|19667.94|19795.5|19675.5|19787.94|19667.94|10
1629166640000|2021-08-17 02:17:20|19788.87|19668.87|19783.41|19663.41|19788.87|19668.87|19783.41|19663.41|10
1629166650000|2021-08-17 02:17:30|19783.22|19663.22|19782.27|19662.27|19783.87|19663.87|19782.27|19662.27|10
1629166660000|2021-08-17 02:17:40|19782.9|19662.9|19779.51|19659.51|19782.9|19662.9|19779.51|19659.51|10
1629166670000|2021-08-17 02:17:50|19779.7|19659.7|19776.68|19656.68|19779.7|19659.7|19774.85|19654.85|10
1629166680000|2021-08-17 02:18:00|19778.08|19658.08|19772.54|19652.54|19778.08|19658.08|19772.54|19652.54|10
1629166690000|2021-08-17 02:18:10|19772.13|19652.13|19770.57|19650.57|19773.02|19653.02|19770.55|19650.55|10
1629166700000|2021-08-17 02:18:20|19771.37|19651.37|19771.88|19651.88|19771.88|19651.88|19769.73|19649.73|10
1629166710000|2021-08-17 02:18:30|19772.06|19652.06|19770.53|19650.53|19773.49|19653.49|19770.53|19650.53|10
1629166720000|2021-08-17 02:18:40|19770.09|19650.09|19769.65|19649.65|19770.09|19650.09|19768.34|19648.34|10
1629166730000|2021-08-17 02:18:50|19768.31|19648.31|19768.9|19648.9|19768.9|19648.9|19766.54|19646.54|9
1629166740000|2021-08-17 02:19:00|19768.54|19648.54|19767.27|19647.27|19769.91|19649.91|19767.27|19647.27|10
1629166750000|2021-08-17 02:19:10|19768.67|19648.67|19772.81|19652.81|19772.81|19652.81|19768.67|19648.67|10
1629166760000|2021-08-17 02:19:20|19773.86|19653.86|19775.87|19655.87|19775.87|19655.87|19773.29|19653.29|10
1629166770000|2021-08-17 02:19:30|19776.4|19656.4|19783.69|19663.69|19783.69|19663.69|19776.4|19656.4|10
1629166780000|2021-08-17 02:19:40|19784.36|19664.36|19793.08|19673.08|19793.08|19673.08|19784.36|19664.36|10
1629166790000|2021-08-17 02:19:50|19795.64|19675.64|19801.64|19681.64|19801.64|19681.64|19795.64|19675.64|10
1629166800000|2021-08-17 02:20:00|19801.7|19681.7|19807.02|19687.02|19807.02|19687.02|19801.57|19681.57|10
1629166810000|2021-08-17 02:20:10|19807.67|19687.67|19817.25|19697.25|19817.25|19697.25|19807.67|19687.67|10
1629166820000|2021-08-17 02:20:20|19817.32|19697.32|19816.4|19696.4|19818.21|19698.21|19816.4|19696.4|10
1629166830000|2021-08-17 02:20:30|19816.28|19696.28|19814.41|19694.41|19816.28|19696.28|19814.22|19694.22|10
1629166840000|2021-08-17 02:20:40|19815.06|19695.06|19815.18|19695.18|19817.32|19697.32|19814.48|19694.48|10
1629166850000|2021-08-17 02:20:50|19814.64|19694.64|19807.93|19687.93|19814.84|19694.84|19807.93|19687.93|9
1629166860000|2021-08-17 02:21:00|19808.19|19688.19|19793.54|19673.54|19808.19|19688.19|19793.54|19673.54|10
1629166870000|2021-08-17 02:21:10|19790.86|19670.86|19787.7|19667.7|19790.86|19670.86|19786.36|19666.36|10
1629166880000|2021-08-17 02:21:20|19786.67|19666.67|19786.14|19666.14|19786.67|19666.67|19785|19665|10
1629166890000|2021-08-17 02:21:30|19785.88|19665.88|19786.6|19666.6|19786.6|19666.6|19784.13|19664.13|9
1629166900000|2021-08-17 02:21:40|19786.51|19666.51|19783.86|19663.86|19786.51|19666.51|19783.86|19663.86|10
1629166910000|2021-08-17 02:21:50|19783.48|19663.48|19780.77|19660.77|19783.84|19663.84|19780.77|19660.77|10
1629166920000|2021-08-17 02:22:00|19780.98|19660.98|19780.04|19660.04|19780.98|19660.98|19780.03|19660.03|9
1629166930000|2021-08-17 02:22:10|19780|19660|19781.26|19661.26|19781.27|19661.27|19779.57|19659.57|10
1629166940000|2021-08-17 02:22:20|19779.78|19659.78|19779.04|19659.04|19780.76|19660.76|19777.88|19657.88|10
1629166950000|2021-08-17 02:22:30|19778.85|19658.85|19773.82|19653.82|19778.85|19658.85|19773.82|19653.82|10
1629166960000|2021-08-17 02:22:40|19773.41|19653.41|19769.98|19649.98|19773.41|19653.41|19769.98|19649.98|10
1629166970000|2021-08-17 02:22:50|19770.06|19650.06|19768|19648|19770.06|19650.06|19768|19648|10
1629166980000|2021-08-17 02:23:00|19768.12|19648.12|19768.47|19648.47|19769.75|19649.75|19768.02|19648.02|10
1629166990000|2021-08-17 02:23:10|19766.66|19646.66|19761.75|19641.75|19766.66|19646.66|19759.99|19639.99|10
1629167000000|2021-08-17 02:23:20|19761.78|19641.78|19763.78|19643.78|19763.89|19643.89|19760.08|19640.08|9
1629167010000|2021-08-17 02:23:30|19763.88|19643.88|19764.22|19644.22|19764.26|19644.26|19762.76|19642.76|10
1629167020000|2021-08-17 02:23:40|19764.28|19644.28|19760.62|19640.62|19764.28|19644.28|19760.62|19640.62|10
1629167030000|2021-08-17 02:23:50|19760.78|19640.78|19761.66|19641.66|19762.05|19642.05|19760.78|19640.78|10
1629167040000|2021-08-17 02:24:00|19760.76|19640.76|19761.6|19641.6|19763.25|19643.25|19760.74|19640.74|10
1629167050000|2021-08-17 02:24:10|19761.16|19641.16|19759.64|19639.64|19762.32|19642.32|19759.2|19639.2|10
1629167060000|2021-08-17 02:24:20|19759.54|19639.54|19759.41|19639.41|19759.54|19639.54|19757.97|19637.97|10
1629167070000|2021-08-17 02:24:30|19758.92|19638.92|19757.01|19637.01|19759.07|19639.07|19755.37|19635.37|10
1629167080000|2021-08-17 02:24:40|19756.92|19636.92|19754.39|19634.39|19757.18|19637.18|19754.39|19634.39|9
1629167090000|2021-08-17 02:24:50|19754.51|19634.51|19749.2|19629.2|19754.79|19634.79|19749.2|19629.2|10
1629167100000|2021-08-17 02:25:00|19747.46|19627.46|19738.35|19618.35|19747.46|19627.46|19738.35|19618.35|10
1629167110000|2021-08-17 02:25:10|19736.92|19616.92|19735.69|19615.69|19737.19|19617.19|19734.7|19614.7|10
1629167120000|2021-08-17 02:25:20|19735.56|19615.56|19732.43|19612.43|19736.51|19616.51|19732.43|19612.43|10
1629167130000|2021-08-17 02:25:30|19732.63|19612.63|19735.28|19615.28|19735.39|19615.39|19732.03|19612.03|10
1629167140000|2021-08-17 02:25:40|19735.13|19615.13|19734.26|19614.26|19736.09|19616.09|19733.49|19613.49|10
1629167150000|2021-08-17 02:25:50|19732.44|19612.44|19730.59|19610.59|19732.46|19612.46|19729.53|19609.53|10
1629167160000|2021-08-17 02:26:00|19729.15|19609.15|19728.62|19608.62|19730.59|19610.59|19728.62|19608.62|10
1629167170000|2021-08-17 02:26:10|19728.46|19608.46|19730.04|19610.04|19730.04|19610.04|19728.46|19608.46|10
1629167180000|2021-08-17 02:26:20|19729.84|19609.84|19730.4|19610.4|19731.56|19611.56|19729.48|19609.48|10
1629167190000|2021-08-17 02:26:30|19730.55|19610.55|19733.41|19613.41|19734.17|19614.17|19730.55|19610.55|10
1629167200000|2021-08-17 02:26:40|19733.29|19613.29|19737.18|19617.18|19737.18|19617.18|19732.94|19612.94|10
1629167210000|2021-08-17 02:26:50|19738.23|19618.23|19737.69|19617.69|19738.63|19618.63|19736.79|19616.79|10
1629167220000|2021-08-17 02:27:00|19738.72|19618.72|19736.74|19616.74|19738.72|19618.72|19736.74|19616.74|10
1629167230000|2021-08-17 02:27:10|19738.58|19618.58|19737.05|19617.05|19738.75|19618.75|19736.31|19616.31|10
1629167240000|2021-08-17 02:27:20|19737.26|19617.26|19736.82|19616.82|19738.36|19618.36|19736.66|19616.66|10
1629167250000|2021-08-17 02:27:30|19738.4|19618.4|19737.47|19617.47|19739.66|19619.66|19737.47|19617.47|10
1629167260000|2021-08-17 02:27:40|19737.52|19617.52|19739.32|19619.32|19739.32|19619.32|19736.43|19616.43|10
1629167270000|2021-08-17 02:27:50|19739.31|19619.31|19740.78|19620.78|19740.95|19620.95|19739.12|19619.12|10
1629167280000|2021-08-17 02:28:00|19741.66|19621.66|19745.33|19625.33|19745.5|19625.5|19741.66|19621.66|10
1629167290000|2021-08-17 02:28:10|19744.77|19624.77|19745.82|19625.82|19746.01|19626.01|19744.77|19624.77|9
1629167300000|2021-08-17 02:28:20|19748.11|19628.11|19748.21|19628.21|19748.74|19628.74|19748.08|19628.08|10
1629167310000|2021-08-17 02:28:30|19748.78|19628.78|19747.12|19627.12|19750.6|19630.6|19747.12|19627.12|10
1629167320000|2021-08-17 02:28:40|19747.2|19627.2|19745.71|19625.71|19747.2|19627.2|19744.62|19624.62|10
1629167330000|2021-08-17 02:28:50|19745.74|19625.74|19745.06|19625.06|19745.77|19625.77|19744.35|19624.35|9
1629167340000|2021-08-17 02:29:00|19742.72|19622.72|19739.57|19619.57|19742.72|19622.72|19739.34|19619.34|10
1629167350000|2021-08-17 02:29:10|19739.82|19619.82|19737.39|19617.39|19739.82|19619.82|19737.39|19617.39|10
1629167360000|2021-08-17 02:29:20|19737.69|19617.69|19738.7|19618.7|19739.26|19619.26|19737.69|19617.69|10
1629167370000|2021-08-17 02:29:30|19738.45|19618.45|19735.27|19615.27|19738.45|19618.45|19735.27|19615.27|9
1629167380000|2021-08-17 02:29:40|19734.74|19614.74|19737.24|19617.24|19737.24|19617.24|19734.13|19614.13|10
1629167390000|2021-08-17 02:29:50|19738.25|19618.25|19737.61|19617.61|19738.25|19618.25|19736.99|19616.99|10
1629167400000|2021-08-17 02:30:00|19737.62|19617.62|19735.94|19615.94|19737.62|19617.62|19734.83|19614.83|9
1629167410000|2021-08-17 02:30:10|19737.24|19617.24|19739.85|19619.85|19739.99|19619.99|19737.03|19617.03|10
1629167420000|2021-08-17 02:30:20|19740.76|19620.76|19745.77|19625.77|19745.98|19625.98|19740.76|19620.76|10
1629167430000|2021-08-17 02:30:30|19745.93|19625.93|19745.23|19625.23|19746.93|19626.93|19743.51|19623.51|10
1629167440000|2021-08-17 02:30:40|19745.02|19625.02|19746.7|19626.7|19746.96|19626.96|19745.02|19625.02|9
1629167450000|2021-08-17 02:30:50|19747.43|19627.43|19747.48|19627.48|19747.49|19627.49|19746.21|19626.21|10
1629167460000|2021-08-17 02:31:00|19746.62|19626.62|19746.99|19626.99|19748.09|19628.09|19746.3|19626.3|10
1629167470000|2021-08-17 02:31:10|19747.42|19627.42|19749.67|19629.67|19749.67|19629.67|19747.42|19627.42|10
1629167480000|2021-08-17 02:31:20|19749.79|19629.79|19752.42|19632.42|19752.42|19632.42|19749.79|19629.79|10
1629167490000|2021-08-17 02:31:30|19752.13|19632.13|19756.22|19636.22|19756.22|19636.22|19752.13|19632.13|10
1629167500000|2021-08-17 02:31:40|19757.28|19637.28|19766.83|19646.83|19766.83|19646.83|19757.28|19637.28|10
1629167510000|2021-08-17 02:31:50|19767.01|19647.01|19769.55|19649.55|19769.7|19649.7|19767.01|19647.01|10
1629167520000|2021-08-17 02:32:00|19769.85|19649.85|19768.59|19648.59|19770.1|19650.1|19768.59|19648.59|10
1629167530000|2021-08-17 02:32:10|19768.43|19648.43|19768.75|19648.75|19769.22|19649.22|19768.04|19648.04|10
1629167540000|2021-08-17 02:32:20|19769.37|19649.37|19775.6|19655.6|19775.67|19655.67|19769.37|19649.37|10
1629167550000|2021-08-17 02:32:30|19775.49|19655.49|19777.06|19657.06|19777.88|19657.88|19775.49|19655.49|10
1629167560000|2021-08-17 02:32:40|19777|19657|19779.14|19659.14|19779.14|19659.14|19777|19657|10
1629167570000|2021-08-17 02:32:50|19779.43|19659.43|19777.73|19657.73|19779.91|19659.91|19777.39|19657.39|9
1629167580000|2021-08-17 02:33:00|19777.76|19657.76|19777.32|19657.32|19777.99|19657.99|19776.75|19656.75|10
1629167590000|2021-08-17 02:33:10|19777.17|19657.17|19776.56|19656.56|19777.17|19657.17|19776.56|19656.56|9
1629167600000|2021-08-17 02:33:20|19776.36|19656.36|19775.53|19655.53|19776.97|19656.97|19775.53|19655.53|10
1629167610000|2021-08-17 02:33:30|19775.42|19655.42|19776.39|19656.39|19776.63|19656.63|19775.37|19655.37|10
1629167620000|2021-08-17 02:33:40|19776.6|19656.6|19777.75|19657.75|19777.75|19657.75|19775.34|19655.34|10
1629167630000|2021-08-17 02:33:50|19777.98|19657.98|19777.21|19657.21|19778.37|19658.37|19777.16|19657.16|9
1629167640000|2021-08-17 02:34:00|19777.33|19657.33|19778.77|19658.77|19778.77|19658.77|19776.85|19656.85|10
1629167650000|2021-08-17 02:34:10|19778.55|19658.55|19780.51|19660.51|19780.51|19660.51|19778.44|19658.44|10
1629167660000|2021-08-17 02:34:20|19779.29|19659.29|19772.51|19652.51|19779.29|19659.29|19772.51|19652.51|10
1629167670000|2021-08-17 02:34:30|19769.78|19649.78|19766.47|19646.47|19769.78|19649.78|19764.84|19644.84|10
1629167680000|2021-08-17 02:34:40|19767.41|19647.41|19767.6|19647.6|19767.6|19647.6|19766.98|19646.98|9
1629167690000|2021-08-17 02:34:50|19766.7|19646.7|19758.16|19638.16|19766.7|19646.7|19758.16|19638.16|10
1629167700000|2021-08-17 02:35:00|19757.06|19637.06|19751.6|19631.6|19757.06|19637.06|19751.6|19631.6|10
1629167710000|2021-08-17 02:35:10|19751.44|19631.44|19753.89|19633.89|19753.89|19633.89|19751.22|19631.22|10
1629167720000|2021-08-17 02:35:20|19755.01|19635.01|19759.93|19639.93|19760.56|19640.56|19755.01|19635.01|10
1629167730000|2021-08-17 02:35:30|19759.87|19639.87|19763.17|19643.17|19764.83|19644.83|19759.87|19639.87|10
1629167740000|2021-08-17 02:35:40|19763.54|19643.54|19761.45|19641.45|19763.65|19643.65|19761.45|19641.45|10
1629167750000|2021-08-17 02:35:50|19761.25|19641.25|19763.79|19643.79|19763.79|19643.79|19761.25|19641.25|10
1629167760000|2021-08-17 02:36:00|19764.94|19644.94|19765.2|19645.2|19765.2|19645.2|19763.3|19643.3|10
1629167770000|2021-08-17 02:36:10|19765.07|19645.07|19770.36|19650.36|19770.36|19650.36|19765.07|19645.07|10
1629167780000|2021-08-17 02:36:20|19771.54|19651.54|19771.07|19651.07|19771.54|19651.54|19769.33|19649.33|10
1629167790000|2021-08-17 02:36:30|19771.16|19651.16|19776.34|19656.34|19776.34|19656.34|19771.16|19651.16|10
1629167800000|2021-08-17 02:36:40|19775.04|19655.04|19776.52|19656.52|19776.52|19656.52|19774.75|19654.75|9
1629167810000|2021-08-17 02:36:50|19776.37|19656.37|19779.71|19659.71|19779.71|19659.71|19776.37|19656.37|10
1629167820000|2021-08-17 02:37:00|19779.84|19659.84|19782.65|19662.65|19782.65|19662.65|19779.84|19659.84|10
1629167830000|2021-08-17 02:37:10|19782.84|19662.84|19783.82|19663.82|19783.82|19663.82|19782.03|19662.03|10
1629167840000|2021-08-17 02:37:20|19784.35|19664.35|19785.23|19665.23|19785.42|19665.42|19784.3|19664.3|9
1629167850000|2021-08-17 02:37:30|19785.13|19665.13|19784.6|19664.6|19785.49|19665.49|19783.4|19663.4|10
1629167860000|2021-08-17 02:37:40|19784.66|19664.66|19787.7|19667.7|19787.7|19667.7|19784.4|19664.4|10
1629167870000|2021-08-17 02:37:50|19788.06|19668.06|19792.37|19672.37|19792.37|19672.37|19788.06|19668.06|10
1629167880000|2021-08-17 02:38:00|19792.47|19672.47|19791.38|19671.38|19792.74|19672.74|19791.38|19671.38|10
1629167890000|2021-08-17 02:38:10|19793.47|19673.47|19793.51|19673.51|19794.61|19674.61|19792.15|19672.15|10
1629167900000|2021-08-17 02:38:20|19792.1|19672.1|19792.86|19672.86|19792.86|19672.86|19791.19|19671.19|10
1629167910000|2021-08-17 02:38:30|19793.9|19673.9|19798.56|19678.56|19798.57|19678.57|19793.69|19673.69|10
1629167920000|2021-08-17 02:38:40|19798.64|19678.64|19800.11|19680.11|19800.11|19680.11|19798.64|19678.64|10
1629167930000|2021-08-17 02:38:50|19800.63|19680.63|19800.41|19680.41|19800.76|19680.76|19800.15|19680.15|10
1629167940000|2021-08-17 02:39:00|19799.94|19679.94|19804.25|19684.25|19804.25|19684.25|19799.94|19679.94|10
1629167950000|2021-08-17 02:39:10|19804.79|19684.79|19804.65|19684.65|19806.9|19686.9|19804.03|19684.03|10
1629167960000|2021-08-17 02:39:20|19805.92|19685.92|19807.09|19687.09|19807.32|19687.32|19805.92|19685.92|9
1629167970000|2021-08-17 02:39:30|19807.18|19687.18|19809.91|19689.91|19809.91|19689.91|19807.06|19687.06|10
1629167980000|2021-08-17 02:39:40|19810.32|19690.32|19811.1|19691.1|19811.1|19691.1|19808.85|19688.85|10
1629167990000|2021-08-17 02:39:50|19810.04|19690.04|19811.2|19691.2|19811.2|19691.2|19810.04|19690.04|9
1629168000000|2021-08-17 02:40:00|19811|19691|19814.66|19694.66|19814.69|19694.69|19811|19691|10
1629168010000|2021-08-17 02:40:10|19814.74|19694.74|19804.21|19684.21|19815.83|19695.83|19804.21|19684.21|10
1629168020000|2021-08-17 02:40:20|19803.26|19683.26|19801.9|19681.9|19803.79|19683.79|19800.09|19680.09|10
1629168030000|2021-08-17 02:40:30|19802.91|19682.91|19800.75|19680.75|19804.76|19684.76|19800.75|19680.75|10
1629168040000|2021-08-17 02:40:40|19800.63|19680.63|19799.29|19679.29|19800.63|19680.63|19799.14|19679.14|10
1629168050000|2021-08-17 02:40:50|19798.41|19678.41|19798.03|19678.03|19798.77|19678.77|19797.8|19677.8|9
1629168060000|2021-08-17 02:41:00|19798.53|19678.53|19801.93|19681.93|19801.98|19681.98|19798.53|19678.53|10
1629168070000|2021-08-17 02:41:10|19802.38|19682.38|19804.42|19684.42|19804.42|19684.42|19802.16|19682.16|9
1629168080000|2021-08-17 02:41:20|19804.18|19684.18|19809.16|19689.16|19809.16|19689.16|19804.18|19684.18|10
1629168090000|2021-08-17 02:41:30|19809.39|19689.39|19815.29|19695.29|19815.29|19695.29|19809.39|19689.39|10
1629168100000|2021-08-17 02:41:40|19818.52|19698.52|19823.15|19703.15|19823.64|19703.64|19818.52|19698.52|10
1629168110000|2021-08-17 02:41:50|19824.82|19704.82|19826.76|19706.76|19826.84|19706.84|19824.72|19704.72|9
1629168120000|2021-08-17 02:42:00|19826.6|19706.6|19829.57|19709.57|19829.57|19709.57|19826.6|19706.6|10
1629168130000|2021-08-17 02:42:10|19829.17|19709.17|19832.25|19712.25|19832.25|19712.25|19829.17|19709.17|10
1629168140000|2021-08-17 02:42:20|19831.05|19711.05|19834.75|19714.75|19834.92|19714.92|19831.05|19711.05|10
1629168150000|2021-08-17 02:42:30|19835.08|19715.08|19836.69|19716.69|19836.69|19716.69|19834.89|19714.89|9
1629168160000|2021-08-17 02:42:40|19836.79|19716.79|19838.43|19718.43|19838.43|19718.43|19835.2|19715.2|10
1629168170000|2021-08-17 02:42:50|19841.51|19721.51|19845.26|19725.26|19845.57|19725.57|19841.51|19721.51|10
1629168180000|2021-08-17 02:43:00|19845.32|19725.32|19847.03|19727.03|19847.03|19727.03|19845.32|19725.32|10
1629168190000|2021-08-17 02:43:10|19848.07|19728.07|19854|19734|19855.87|19735.87|19848.07|19728.07|10
1629168200000|2021-08-17 02:43:20|19854.3|19734.3|19854.33|19734.33|19854.99|19734.99|19853.03|19733.03|10
1629168210000|2021-08-17 02:43:30|19852.63|19732.63|19852.52|19732.52|19852.63|19732.63|19850.4|19730.4|9
1629168220000|2021-08-17 02:43:40|19852.22|19732.22|19852.3|19732.3|19852.59|19732.59|19851.79|19731.79|9
1629168230000|2021-08-17 02:43:50|19851.45|19731.45|19854.61|19734.61|19854.66|19734.66|19851.45|19731.45|10
1629168240000|2021-08-17 02:44:00|19854.67|19734.67|19855.63|19735.63|19855.75|19735.75|19854.67|19734.67|10
1629168250000|2021-08-17 02:44:10|19856.17|19736.17|19861.3|19741.3|19861.3|19741.3|19856.04|19736.04|10
1629168260000|2021-08-17 02:44:20|19863.25|19743.25|19862.41|19742.41|19864.37|19744.37|19862.41|19742.41|10
1629168270000|2021-08-17 02:44:30|19861.56|19741.56|19852.61|19732.61|19861.81|19741.81|19852.61|19732.61|10
1629168280000|2021-08-17 02:44:40|19851.12|19731.12|19846.04|19726.04|19851.12|19731.12|19846.02|19726.02|10
1629168290000|2021-08-17 02:44:50|19845.97|19725.97|19845.14|19725.14|19845.97|19725.97|19842.05|19722.05|10
1629168300000|2021-08-17 02:45:00|19845.22|19725.22|19855.03|19735.03|19855.03|19735.03|19844.9|19724.9|10
1629168310000|2021-08-17 02:45:10|19854.98|19734.98|19854.47|19734.47|19859.54|19739.54|19854.47|19734.47|10
1629168320000|2021-08-17 02:45:20|19854.89|19734.89|19847.82|19727.82|19854.89|19734.89|19847.82|19727.82|10
1629168330000|2021-08-17 02:45:30|19847.86|19727.86|19844.13|19724.13|19847.86|19727.86|19844.12|19724.12|10
1629168340000|2021-08-17 02:45:40|19843.89|19723.89|19841.26|19721.26|19843.89|19723.89|19840.58|19720.58|10
1629168350000|2021-08-17 02:45:50|19840.47|19720.47|19843.66|19723.66|19843.66|19723.66|19840.42|19720.42|10
1629168360000|2021-08-17 02:46:00|19843.11|19723.11|19841.34|19721.34|19843.37|19723.37|19841.34|19721.34|10
1629168370000|2021-08-17 02:46:10|19841.32|19721.32|19841.47|19721.47|19841.5|19721.5|19840.91|19720.91|10
1629168380000|2021-08-17 02:46:20|19841.45|19721.45|19841.6|19721.6|19842.62|19722.62|19841.45|19721.45|10
1629168390000|2021-08-17 02:46:30|19843.25|19723.25|19843.14|19723.14|19844.25|19724.25|19842.97|19722.97|10
1629168400000|2021-08-17 02:46:40|19842.22|19722.22|19843.53|19723.53|19843.53|19723.53|19842.22|19722.22|10
1629168410000|2021-08-17 02:46:50|19841.68|19721.68|19840.11|19720.11|19841.68|19721.68|19839.9|19719.9|10
1629168420000|2021-08-17 02:47:00|19840.6|19720.6|19839.15|19719.15|19840.84|19720.84|19838.13|19718.13|10
1629168430000|2021-08-17 02:47:10|19839.02|19719.02|19839.8|19719.8|19841.41|19721.41|19838.97|19718.97|10
1629168440000|2021-08-17 02:47:20|19839.63|19719.63|19837.43|19717.43|19839.93|19719.93|19837.43|19717.43|10
1629168450000|2021-08-17 02:47:30|19836.94|19716.94|19834.8|19714.8|19837.35|19717.35|19834.8|19714.8|10
1629168460000|2021-08-17 02:47:40|19833.83|19713.83|19830.68|19710.68|19833.83|19713.83|19830.68|19710.68|10
1629168470000|2021-08-17 02:47:50|19832.37|19712.37|19834.56|19714.56|19835.49|19715.49|19832.37|19712.37|10
1629168480000|2021-08-17 02:48:00|19833.77|19713.77|19833.37|19713.37|19833.77|19713.77|19833.05|19713.05|8
1629168490000|2021-08-17 02:48:10|19833.68|19713.68|19835.02|19715.02|19835.14|19715.14|19832.98|19712.98|7
1629168500000|2021-08-17 02:48:20|19836.43|19716.43|19841.84|19721.84|19841.84|19721.84|19836.43|19716.43|10
1629168510000|2021-08-17 02:48:30|19843.46|19723.46|19848.89|19728.89|19848.89|19728.89|19843.46|19723.46|10
1629168520000|2021-08-17 02:48:40|19848.82|19728.82|19852.51|19732.51|19852.51|19732.51|19848.82|19728.82|10
1629168530000|2021-08-17 02:48:50|19851.44|19731.44|19852.65|19732.65|19852.65|19732.65|19851.41|19731.41|10
1629168540000|2021-08-17 02:49:00|19852.87|19732.87|19858.74|19738.74|19858.74|19738.74|19852.73|19732.73|10
1629168550000|2021-08-17 02:49:10|19858.49|19738.49|19857.07|19737.07|19858.49|19738.49|19856.83|19736.83|10
1629168560000|2021-08-17 02:49:20|19856.98|19736.98|19854.11|19734.11|19857|19737|19853.95|19733.95|10
1629168570000|2021-08-17 02:49:30|19851.86|19731.86|19850.25|19730.25|19853.11|19733.11|19848.9|19728.9|10
1629168580000|2021-08-17 02:49:40|19848.39|19728.39|19849.88|19729.88|19850.34|19730.34|19848.39|19728.39|10
1629168590000|2021-08-17 02:49:50|19850.19|19730.19|19846.59|19726.59|19850.19|19730.19|19846.59|19726.59|9
1629168600000|2021-08-17 02:50:00|19846.75|19726.75|19852.99|19732.99|19852.99|19732.99|19845.6|19725.6|10
1629168610000|2021-08-17 02:50:10|19855.38|19735.38|19864.41|19744.41|19864.41|19744.41|19855.38|19735.38|10
1629168620000|2021-08-17 02:50:20|19864.89|19744.89|19864.21|19744.21|19865.24|19745.24|19863.87|19743.87|10
1629168630000|2021-08-17 02:50:30|19864.36|19744.36|19867.17|19747.17|19867.17|19747.17|19864.36|19744.36|10
1629168640000|2021-08-17 02:50:40|19867.76|19747.76|19871.17|19751.17|19871.17|19751.17|19867.76|19747.76|10
1629168650000|2021-08-17 02:50:50|19870.46|19750.46|19872.71|19752.71|19872.71|19752.71|19870.46|19750.46|10
1629168660000|2021-08-17 02:51:00|19872.73|19752.73|19876.81|19756.81|19876.81|19756.81|19872.43|19752.43|10
1629168670000|2021-08-17 02:51:10|19877.05|19757.05|19882.53|19762.53|19882.53|19762.53|19876.21|19756.21|10
1629168680000|2021-08-17 02:51:20|19882.41|19762.41|19879.63|19759.63|19882.41|19762.41|19879.63|19759.63|10
1629168690000|2021-08-17 02:51:30|19879.9|19759.9|19881.99|19761.99|19882.18|19762.18|19879.9|19759.9|10
1629168700000|2021-08-17 02:51:40|19882.07|19762.07|19882.09|19762.09|19882.69|19762.69|19880.67|19760.67|10
1629168710000|2021-08-17 02:51:50|19882.38|19762.38|19878.69|19758.69|19882.38|19762.38|19878.69|19758.69|10
1629168720000|2021-08-17 02:52:00|19878.48|19758.48|19875.62|19755.62|19878.56|19758.56|19875.62|19755.62|9
1629168730000|2021-08-17 02:52:10|19875.31|19755.31|19872.53|19752.53|19875.63|19755.63|19872.53|19752.53|10
1629168740000|2021-08-17 02:52:20|19872.38|19752.38|19868.73|19748.73|19872.55|19752.55|19868.7|19748.7|10
1629168750000|2021-08-17 02:52:30|19869.2|19749.2|19871.21|19751.21|19871.62|19751.62|19869.2|19749.2|10
1629168760000|2021-08-17 02:52:40|19871.82|19751.82|19873.96|19753.96|19875.32|19755.32|19871.82|19751.82|10
1629168770000|2021-08-17 02:52:50|19872|19752|19874.69|19754.69|19874.69|19754.69|19870.48|19750.48|10
1629168780000|2021-08-17 02:53:00|19875.74|19755.74|19882.48|19762.48|19882.48|19762.48|19875.58|19755.58|10
1629168790000|2021-08-17 02:53:10|19884.95|19764.95|19888.32|19768.32|19888.63|19768.63|19884.95|19764.95|10
1629168800000|2021-08-17 02:53:20|19889.21|19769.21|19888.57|19768.57|19889.21|19769.21|19887.41|19767.41|10
1629168810000|2021-08-17 02:53:30|19888.49|19768.49|19888.98|19768.98|19889.73|19769.73|19888.49|19768.49|9
1629168820000|2021-08-17 02:53:40|19888.52|19768.52|19884.48|19764.48|19888.52|19768.52|19884.24|19764.24|10
1629168830000|2021-08-17 02:53:50|19885.59|19765.59|19884.85|19764.85|19886.14|19766.14|19884.39|19764.39|10
1629168840000|2021-08-17 02:54:00|19884.5|19764.5|19885.4|19765.4|19885.4|19765.4|19884.11|19764.11|10
1629168850000|2021-08-17 02:54:10|19885.56|19765.56|19883.13|19763.13|19885.56|19765.56|19882.75|19762.75|10
1629168860000|2021-08-17 02:54:20|19883.25|19763.25|19882.27|19762.27|19883.93|19763.93|19881.53|19761.53|10
1629168870000|2021-08-17 02:54:30|19881.39|19761.39|19876.78|19756.78|19881.39|19761.39|19876.78|19756.78|10
1629168880000|2021-08-17 02:54:40|19876.94|19756.94|19873.83|19753.83|19876.94|19756.94|19873.83|19753.83|9
1629168890000|2021-08-17 02:54:50|19874.65|19754.65|19874.81|19754.81|19875.11|19755.11|19874.46|19754.46|10
1629168900000|2021-08-17 02:55:00|19874.65|19754.65|19874.47|19754.47|19875.06|19755.06|19873.63|19753.63|9
1629168910000|2021-08-17 02:55:10|19874.96|19754.96|19877.31|19757.31|19877.31|19757.31|19874.96|19754.96|10
1629168920000|2021-08-17 02:55:20|19877.54|19757.54|19880.44|19760.44|19880.44|19760.44|19877.32|19757.32|10
1629168930000|2021-08-17 02:55:30|19880.64|19760.64|19881.13|19761.13|19881.13|19761.13|19880.02|19760.02|9
1629168940000|2021-08-17 02:55:40|19880.71|19760.71|19877.41|19757.41|19880.71|19760.71|19877.41|19757.41|10
1629168950000|2021-08-17 02:55:50|19877.94|19757.94|19879.46|19759.46|19879.46|19759.46|19877.67|19757.67|9
1629168960000|2021-08-17 02:56:00|19879.48|19759.48|19877.13|19757.13|19879.48|19759.48|19877.13|19757.13|10
1629168970000|2021-08-17 02:56:10|19877.01|19757.01|19873.64|19753.64|19877.01|19757.01|19873.64|19753.64|9
1629168980000|2021-08-17 02:56:20|19873.34|19753.34|19871.49|19751.49|19873.53|19753.53|19870.34|19750.34|10
1629168990000|2021-08-17 02:56:30|19870.02|19750.02|19864.12|19744.12|19870.02|19750.02|19864.12|19744.12|10
1629169000000|2021-08-17 02:56:40|19864.14|19744.14|19864.7|19744.7|19865.39|19745.39|19864.06|19744.06|10
1629169010000|2021-08-17 02:56:50|19864.67|19744.67|19863.07|19743.07|19864.9|19744.9|19863.07|19743.07|10
1629169020000|2021-08-17 02:57:00|19862.89|19742.89|19864.19|19744.19|19865.08|19745.08|19862.59|19742.59|10
1629169030000|2021-08-17 02:57:10|19864.67|19744.67|19864.4|19744.4|19864.67|19744.67|19863.8|19743.8|10
1629169040000|2021-08-17 02:57:20|19866.08|19746.08|19866.08|19746.08|19867.9|19747.9|19865.28|19745.28|10
1629169050000|2021-08-17 02:57:30|19865.48|19745.48|19866.64|19746.64|19867.99|19747.99|19865.48|19745.48|10
1629169060000|2021-08-17 02:57:40|19866.5|19746.5|19863.28|19743.28|19866.5|19746.5|19863.28|19743.28|10
1629169070000|2021-08-17 02:57:50|19863.73|19743.73|19862.7|19742.7|19863.73|19743.73|19861.6|19741.6|10
1629169080000|2021-08-17 02:58:00|19862.3|19742.3|19863.91|19743.91|19863.91|19743.91|19862.03|19742.03|10
1629169090000|2021-08-17 02:58:10|19865.34|19745.34|19875.75|19755.75|19875.75|19755.75|19865.34|19745.34|10
1629169100000|2021-08-17 02:58:20|19876.13|19756.13|19879.23|19759.23|19879.27|19759.27|19876.13|19756.13|10
1629169110000|2021-08-17 02:58:30|19878.09|19758.09|19876.22|19756.22|19878.09|19758.09|19876.22|19756.22|10
1629169120000|2021-08-17 02:58:40|19875.8|19755.8|19877.47|19757.47|19877.47|19757.47|19875.79|19755.79|9
1629169130000|2021-08-17 02:58:50|19876.29|19756.29|19878.06|19758.06|19878.15|19758.15|19876.29|19756.29|10
1629169140000|2021-08-17 02:59:00|19877.02|19757.02|19876.87|19756.87|19878.5|19758.5|19876.71|19756.71|10
1629169150000|2021-08-17 02:59:10|19877.21|19757.21|19876.59|19756.59|19877.21|19757.21|19874.2|19754.2|10
1629169160000|2021-08-17 02:59:20|19878.78|19758.78|19879.86|19759.86|19881.12|19761.12|19878.74|19758.74|10
1629169170000|2021-08-17 02:59:30|19880.06|19760.06|19881.92|19761.92|19881.92|19761.92|19879.27|19759.27|9
1629169180000|2021-08-17 02:59:40|19882.32|19762.32|19882.05|19762.05|19882.74|19762.74|19881.95|19761.95|10
1629169190000|2021-08-17 02:59:50|19882.09|19762.09|19883.84|19763.84|19883.84|19763.84|19881.08|19761.08|10
1629169200000|2021-08-17 03:00:00|19884.75|19764.75|19887.23|19767.23|19887.58|19767.58|19884.75|19764.75|10
1629169210000|2021-08-17 03:00:10|19887.13|19767.13|19886.07|19766.07|19887.4|19767.4|19885.9|19765.9|10
1629169220000|2021-08-17 03:00:20|19885.23|19765.23|19877.06|19757.06|19885.23|19765.23|19877.06|19757.06|10
1629169230000|2021-08-17 03:00:30|19876.59|19756.59|19875.14|19755.14|19877.87|19757.87|19874.96|19754.96|10
1629169240000|2021-08-17 03:00:40|19875.1|19755.1|19874.95|19754.95|19875.4|19755.4|19874.01|19754.01|9
1629169250000|2021-08-17 03:00:50|19874.96|19754.96|19868.99|19748.99|19874.96|19754.96|19868.99|19748.99|9
1629169260000|2021-08-17 03:01:00|19867.36|19747.36|19861.96|19741.96|19867.36|19747.36|19861.95|19741.95|10
1629169270000|2021-08-17 03:01:10|19862.15|19742.15|19859.2|19739.2|19862.15|19742.15|19858.8|19738.8|10
1629169280000|2021-08-17 03:01:20|19859.23|19739.23|19855.97|19735.97|19859.23|19739.23|19855.97|19735.97|10
1629169290000|2021-08-17 03:01:30|19855.37|19735.37|19859.26|19739.26|19859.26|19739.26|19855.37|19735.37|10
1629169300000|2021-08-17 03:01:40|19857.8|19737.8|19860.98|19740.98|19861.13|19741.13|19857.8|19737.8|10
1629169310000|2021-08-17 03:01:50|19860.87|19740.87|19857.04|19737.04|19860.87|19740.87|19857.04|19737.04|10
1629169320000|2021-08-17 03:02:00|19857.18|19737.18|19857.3|19737.3|19857.47|19737.47|19855.95|19735.95|10
1629169330000|2021-08-17 03:02:10|19856.87|19736.87|19855.04|19735.04|19856.87|19736.87|19855.04|19735.04|9
1629169340000|2021-08-17 03:02:20|19855.17|19735.17|19851.01|19731.01|19855.3|19735.3|19851.01|19731.01|10
1629169350000|2021-08-17 03:02:30|19850.74|19730.74|19849.89|19729.89|19851.83|19731.83|19849.89|19729.89|10
1629169360000|2021-08-17 03:02:40|19850.01|19730.01|19849.06|19729.06|19850.82|19730.82|19848.55|19728.55|10
1629169370000|2021-08-17 03:02:50|19848.89|19728.89|19848.6|19728.6|19848.91|19728.91|19847.44|19727.44|10
1629169380000|2021-08-17 03:03:00|19848.09|19728.09|19852.1|19732.1|19852.1|19732.1|19848.09|19728.09|10
1629169390000|2021-08-17 03:03:10|19852.16|19732.16|19852.46|19732.46|19853.02|19733.02|19852.14|19732.14|10
1629169400000|2021-08-17 03:03:20|19852.93|19732.93|19849.53|19729.53|19852.93|19732.93|19849.53|19729.53|10
1629169410000|2021-08-17 03:03:30|19849.08|19729.08|19849.41|19729.41|19851.18|19731.18|19847.31|19727.31|10
1629169420000|2021-08-17 03:03:40|19849.72|19729.72|19850.16|19730.16|19850.48|19730.48|19849.72|19729.72|10
1629169430000|2021-08-17 03:03:50|19849.77|19729.77|19848.23|19728.23|19850.01|19730.01|19847.89|19727.89|10
1629169440000|2021-08-17 03:04:00|19848.67|19728.67|19851.63|19731.63|19851.63|19731.63|19848.67|19728.67|10
1629169450000|2021-08-17 03:04:10|19851.54|19731.54|19851.98|19731.98|19852.99|19732.99|19850.43|19730.43|9
1629169460000|2021-08-17 03:04:20|19852.11|19732.11|19857.41|19737.41|19857.41|19737.41|19852.11|19732.11|9
1629169470000|2021-08-17 03:04:30|19857.46|19737.46|19856.21|19736.21|19858.51|19738.51|19855.88|19735.88|10
1629169480000|2021-08-17 03:04:40|19855.39|19735.39|19856.56|19736.56|19858.83|19738.83|19855.38|19735.38|10
1629169490000|2021-08-17 03:04:50|19857.13|19737.13|19858.91|19738.91|19858.97|19738.97|19857.13|19737.13|10
1629169500000|2021-08-17 03:05:00|19859.05|19739.05|19859.45|19739.45|19859.53|19739.53|19858.85|19738.85|10
1629169510000|2021-08-17 03:05:10|19859.54|19739.54|19858.32|19738.32|19860.83|19740.83|19858.32|19738.32|10
1629169520000|2021-08-17 03:05:20|19858.16|19738.16|19852.35|19732.35|19858.59|19738.59|19852.35|19732.35|10
1629169530000|2021-08-17 03:05:30|19853.17|19733.17|19851.42|19731.42|19853.17|19733.17|19851.42|19731.42|9
1629169540000|2021-08-17 03:05:40|19850.35|19730.35|19846.43|19726.43|19850.37|19730.37|19846.43|19726.43|10
1629169550000|2021-08-17 03:05:50|19846.41|19726.41|19848.07|19728.07|19848.32|19728.32|19845.7|19725.7|10
1629169560000|2021-08-17 03:06:00|19848.31|19728.31|19847.99|19727.99|19848.52|19728.52|19847.85|19727.85|10
1629169570000|2021-08-17 03:06:10|19847.87|19727.87|19847.99|19727.99|19848.65|19728.65|19847.87|19727.87|9
1629169580000|2021-08-17 03:06:20|19847.92|19727.92|19845.05|19725.05|19847.93|19727.93|19845.05|19725.05|10
1629169590000|2021-08-17 03:06:30|19845.1|19725.1|19841.04|19721.04|19845.15|19725.15|19840.71|19720.71|10
1629169600000|2021-08-17 03:06:40|19840.89|19720.89|19840.81|19720.81|19840.89|19720.89|19837.78|19717.78|10
1629169610000|2021-08-17 03:06:50|19841.48|19721.48|19846.14|19726.14|19846.14|19726.14|19841.48|19721.48|10
1629169620000|2021-08-17 03:07:00|19846.28|19726.28|19853.14|19733.14|19853.14|19733.14|19846.28|19726.28|10
1629169630000|2021-08-17 03:07:10|19853.67|19733.67|19855.36|19735.36|19855.36|19735.36|19852.51|19732.51|10
1629169640000|2021-08-17 03:07:20|19854.53|19734.53|19854.55|19734.55|19856.75|19736.75|19854.53|19734.53|9
1629169650000|2021-08-17 03:07:30|19854.38|19734.38|19857.49|19737.49|19857.49|19737.49|19854.3|19734.3|10
1629169660000|2021-08-17 03:07:40|19857.6|19737.6|19855.97|19735.97|19857.6|19737.6|19855.97|19735.97|10
1629169670000|2021-08-17 03:07:50|19855.15|19735.15|19855.91|19735.91|19855.94|19735.94|19854.72|19734.72|10
1629169680000|2021-08-17 03:08:00|19855.86|19735.86|19855.89|19735.89|19856.1|19736.1|19855.51|19735.51|10
1629169690000|2021-08-17 03:08:10|19855.38|19735.38|19852.08|19732.08|19855.38|19735.38|19852|19732|10
1629169700000|2021-08-17 03:08:20|19851.64|19731.64|19852.16|19732.16|19852.49|19732.49|19850.45|19730.45|10
1629169710000|2021-08-17 03:08:30|19851.71|19731.71|19848.83|19728.83|19851.82|19731.82|19848.83|19728.83|10
1629169720000|2021-08-17 03:08:40|19848.79|19728.79|19845.31|19725.31|19848.79|19728.79|19845.31|19725.31|10
1629169730000|2021-08-17 03:08:50|19844.81|19724.81|19841.73|19721.73|19844.81|19724.81|19841.32|19721.32|10
1629169740000|2021-08-17 03:09:00|19842.44|19722.44|19842.98|19722.98|19843.73|19723.73|19842.34|19722.34|10
1629169750000|2021-08-17 03:09:10|19843.43|19723.43|19848.58|19728.58|19848.58|19728.58|19843.43|19723.43|10
1629169760000|2021-08-17 03:09:20|19849.22|19729.22|19856.83|19736.83|19856.83|19736.83|19849.22|19729.22|10
1629169770000|2021-08-17 03:09:30|19857.45|19737.45|19861.6|19741.6|19861.6|19741.6|19857.45|19737.45|10
1629169780000|2021-08-17 03:09:40|19861.5|19741.5|19862.33|19742.33|19862.98|19742.98|19860.57|19740.57|10
1629169790000|2021-08-17 03:09:50|19862.27|19742.27|19860.63|19740.63|19862.27|19742.27|19858.74|19738.74|10
1629169800000|2021-08-17 03:10:00|19860.92|19740.92|19862.54|19742.54|19864.68|19744.68|19860.92|19740.92|10
1629169810000|2021-08-17 03:10:10|19862.09|19742.09|19860.74|19740.74|19862.22|19742.22|19857.83|19737.83|9
1629169820000|2021-08-17 03:10:20|19860.59|19740.59|19867.28|19747.28|19867.56|19747.56|19860.59|19740.59|9
1629169830000|2021-08-17 03:10:30|19867.34|19747.34|19870.19|19750.19|19870.19|19750.19|19867.34|19747.34|10
1629169840000|2021-08-17 03:10:40|19869.22|19749.22|19868.12|19748.12|19869.42|19749.42|19868.03|19748.03|10
1629169850000|2021-08-17 03:10:50|19867.78|19747.78|19868.64|19748.64|19869.57|19749.57|19867.78|19747.78|10
1629169860000|2021-08-17 03:11:00|19870.22|19750.22|19869|19749|19870.22|19750.22|19866.93|19746.93|10
1629169870000|2021-08-17 03:11:10|19869.04|19749.04|19867.1|19747.1|19869.04|19749.04|19867.1|19747.1|10
1629169880000|2021-08-17 03:11:20|19867.28|19747.28|19867.45|19747.45|19868.18|19748.18|19867.28|19747.28|10
1629169890000|2021-08-17 03:11:30|19867.35|19747.35|19865.19|19745.19|19867.35|19747.35|19863.67|19743.67|10
1629169900000|2021-08-17 03:11:40|19864.75|19744.75|19866.84|19746.84|19868.05|19748.05|19864.75|19744.75|10
1629169910000|2021-08-17 03:11:50|19865.68|19745.68|19867.54|19747.54|19867.56|19747.56|19865.22|19745.22|10
1629169920000|2021-08-17 03:12:00|19867.45|19747.45|19865.74|19745.74|19868.6|19748.6|19865.33|19745.33|10
1629169930000|2021-08-17 03:12:10|19866.41|19746.41|19872.25|19752.25|19872.25|19752.25|19866.41|19746.41|10
1629169940000|2021-08-17 03:12:20|19872.49|19752.49|19876.08|19756.08|19876.08|19756.08|19872.38|19752.38|10
1629169950000|2021-08-17 03:12:30|19876.77|19756.77|19874.38|19754.38|19876.77|19756.77|19874.38|19754.38|10
1629169960000|2021-08-17 03:12:40|19873.44|19753.44|19868.58|19748.58|19873.44|19753.44|19868.58|19748.58|10
1629169970000|2021-08-17 03:12:50|19868.02|19748.02|19865.28|19745.28|19868.02|19748.02|19865.07|19745.07|10
1629169980000|2021-08-17 03:13:00|19865.06|19745.06|19863.15|19743.15|19865.06|19745.06|19863.15|19743.15|10
1629169990000|2021-08-17 03:13:10|19862.84|19742.84|19863.17|19743.17|19863.35|19743.35|19862.8|19742.8|10
1629170000000|2021-08-17 03:13:20|19863.19|19743.19|19860.11|19740.11|19863.26|19743.26|19860.11|19740.11|10
1629170010000|2021-08-17 03:13:30|19860.04|19740.04|19859.13|19739.13|19860.14|19740.14|19859.13|19739.13|9
1629170020000|2021-08-17 03:13:40|19859.11|19739.11|19859.4|19739.4|19859.91|19739.91|19859.11|19739.11|9
1629170030000|2021-08-17 03:13:50|19859.72|19739.72|19857.09|19737.09|19859.72|19739.72|19857.09|19737.09|9
1629170040000|2021-08-17 03:14:00|19857.12|19737.12|19860.96|19740.96|19860.96|19740.96|19857.07|19737.07|10
1629170050000|2021-08-17 03:14:10|19861.48|19741.48|19865.11|19745.11|19865.11|19745.11|19861.48|19741.48|10
1629170060000|2021-08-17 03:14:20|19865.26|19745.26|19863.63|19743.63|19865.61|19745.61|19863.18|19743.18|10
1629170070000|2021-08-17 03:14:30|19865.18|19745.18|19863.36|19743.36|19865.18|19745.18|19863.36|19743.36|10
1629170080000|2021-08-17 03:14:40|19863.1|19743.1|19858.15|19738.15|19863.1|19743.1|19858.15|19738.15|10
1629170090000|2021-08-17 03:14:50|19858.33|19738.33|19857.76|19737.76|19859.57|19739.57|19857.32|19737.32|10
1629170100000|2021-08-17 03:15:00|19857.47|19737.47|19862|19742|19862|19742|19856.66|19736.66|9
1629170110000|2021-08-17 03:15:10|19862.18|19742.18|19867.56|19747.56|19867.56|19747.56|19861.76|19741.76|10
1629170120000|2021-08-17 03:15:20|19867.91|19747.91|19870.41|19750.41|19870.41|19750.41|19867.67|19747.67|10
1629170130000|2021-08-17 03:15:30|19871.36|19751.36|19872.71|19752.71|19872.71|19752.71|19871.26|19751.26|10
1629170140000|2021-08-17 03:15:40|19872.29|19752.29|19873.99|19753.99|19873.99|19753.99|19872.29|19752.29|10
1629170150000|2021-08-17 03:15:50|19874.07|19754.07|19876.44|19756.44|19877.03|19757.03|19874.07|19754.07|10
1629170160000|2021-08-17 03:16:00|19876.43|19756.43|19880.51|19760.51|19880.51|19760.51|19876.43|19756.43|10
1629170170000|2021-08-17 03:16:10|19880.76|19760.76|19881.85|19761.85|19881.85|19761.85|19880.23|19760.23|10
1629170180000|2021-08-17 03:16:20|19881.62|19761.62|19884.99|19764.99|19884.99|19764.99|19881.54|19761.54|10
1629170190000|2021-08-17 03:16:30|19885.07|19765.07|19887.61|19767.61|19887.65|19767.65|19885.07|19765.07|10
1629170200000|2021-08-17 03:16:40|19889.76|19769.76|19893.05|19773.05|19893.05|19773.05|19888.61|19768.61|10
1629170210000|2021-08-17 03:16:50|19893.17|19773.17|19891.42|19771.42|19894.41|19774.41|19891.42|19771.42|10
1629170220000|2021-08-17 03:17:00|19890.17|19770.17|19882.38|19762.38|19890.17|19770.17|19882.38|19762.38|10
1629170230000|2021-08-17 03:17:10|19882.13|19762.13|19878.96|19758.96|19882.13|19762.13|19877.71|19757.71|10
1629170240000|2021-08-17 03:17:20|19879.17|19759.17|19878.87|19758.87|19880.04|19760.04|19878.87|19758.87|10
1629170250000|2021-08-17 03:17:30|19878.94|19758.94|19882.65|19762.65|19882.65|19762.65|19878.94|19758.94|9
1629170260000|2021-08-17 03:17:40|19883.45|19763.45|19886.78|19766.78|19887.65|19767.65|19883.45|19763.45|10
1629170270000|2021-08-17 03:17:50|19886.6|19766.6|19886.66|19766.66|19887.92|19767.92|19886.55|19766.55|10
1629170280000|2021-08-17 03:18:00|19886.85|19766.85|19884.1|19764.1|19888.41|19768.41|19884.1|19764.1|10
1629170290000|2021-08-17 03:18:10|19883.65|19763.65|19883.34|19763.34|19883.84|19763.84|19882.78|19762.78|10
1629170300000|2021-08-17 03:18:20|19883.26|19763.26|19884.27|19764.27|19885.62|19765.62|19883.26|19763.26|10
1629170310000|2021-08-17 03:18:30|19883.46|19763.46|19888.55|19768.55|19888.55|19768.55|19882.74|19762.74|10
1629170320000|2021-08-17 03:18:40|19889.35|19769.35|19889.36|19769.36|19890.16|19770.16|19889.35|19769.35|10
1629170330000|2021-08-17 03:18:50|19889.4|19769.4|19888.26|19768.26|19889.53|19769.53|19888.08|19768.08|10
1629170340000|2021-08-17 03:19:00|19888.59|19768.59|19885.69|19765.69|19888.91|19768.91|19885.12|19765.12|10
1629170350000|2021-08-17 03:19:10|19885.37|19765.37|19882.41|19762.41|19885.49|19765.49|19882.41|19762.41|10
1629170360000|2021-08-17 03:19:20|19882.77|19762.77|19881.93|19761.93|19884.44|19764.44|19881.93|19761.93|10
1629170370000|2021-08-17 03:19:30|19881.47|19761.47|19883.15|19763.15|19883.62|19763.62|19881.47|19761.47|9
1629170380000|2021-08-17 03:19:40|19883.09|19763.09|19878.48|19758.48|19883.09|19763.09|19878.39|19758.39|10
1629170390000|2021-08-17 03:19:50|19878.67|19758.67|19875.83|19755.83|19878.67|19758.67|19875.83|19755.83|10
1629170400000|2021-08-17 03:20:00|19874.75|19754.75|19871.11|19751.11|19874.75|19754.75|19871.11|19751.11|9
1629170410000|2021-08-17 03:20:10|19870.3|19750.3|19870.93|19750.93|19870.93|19750.93|19869.58|19749.58|10
1629170420000|2021-08-17 03:20:20|19871.76|19751.76|19868.13|19748.13|19872.08|19752.08|19868.13|19748.13|10
1629170430000|2021-08-17 03:20:30|19867.59|19747.59|19869.44|19749.44|19869.44|19749.44|19865.93|19745.93|10
1629170440000|2021-08-17 03:20:40|19870.97|19750.97|19869.15|19749.15|19870.97|19750.97|19868.96|19748.96|9
1629170450000|2021-08-17 03:20:50|19869.33|19749.33|19871.95|19751.95|19872.01|19752.01|19869.31|19749.31|10
1629170460000|2021-08-17 03:21:00|19873.03|19753.03|19872.73|19752.73|19874.02|19754.02|19872.01|19752.01|10
1629170470000|2021-08-17 03:21:10|19872.21|19752.21|19877.69|19757.69|19877.69|19757.69|19872.21|19752.21|10
1629170480000|2021-08-17 03:21:20|19878.35|19758.35|19884.93|19764.93|19884.93|19764.93|19878.35|19758.35|10
1629170490000|2021-08-17 03:21:30|19885.53|19765.53|19899.35|19779.35|19899.35|19779.35|19885.53|19765.53|10
1629170500000|2021-08-17 03:21:40|19903.77|19783.77|19908.99|19788.99|19908.99|19788.99|19903.77|19783.77|10
1629170510000|2021-08-17 03:21:50|19909.61|19789.61|19921.99|19801.99|19921.99|19801.99|19909.61|19789.61|9
1629170520000|2021-08-17 03:22:00|19922.32|19802.32|19924.13|19804.13|19925.34|19805.34|19922.32|19802.32|10
1629170530000|2021-08-17 03:22:10|19924.19|19804.19|19924.29|19804.29|19925.97|19805.97|19924.19|19804.19|10
1629170540000|2021-08-17 03:22:20|19925.05|19805.05|19926.91|19806.91|19928.27|19808.27|19925.05|19805.05|10
1629170550000|2021-08-17 03:22:30|19925.66|19805.66|19925.2|19805.2|19926.72|19806.72|19924.91|19804.91|10
1629170560000|2021-08-17 03:22:40|19924.67|19804.67|19926.2|19806.2|19926.65|19806.65|19924.14|19804.14|10
1629170570000|2021-08-17 03:22:50|19926.58|19806.58|19929.05|19809.05|19929.05|19809.05|19926.34|19806.34|10
1629170580000|2021-08-17 03:23:00|19929.55|19809.55|19928.81|19808.81|19931.75|19811.75|19928.46|19808.46|10
1629170590000|2021-08-17 03:23:10|19927.6|19807.6|19927.93|19807.93|19929.44|19809.44|19926.81|19806.81|10
1629170600000|2021-08-17 03:23:20|19927.42|19807.42|19921.53|19801.53|19930.16|19810.16|19921.53|19801.53|10
1629170610000|2021-08-17 03:23:30|19921.3|19801.3|19922.45|19802.45|19923.21|19803.21|19921.3|19801.3|10
1629170620000|2021-08-17 03:23:40|19922.47|19802.47|19922.93|19802.93|19922.93|19802.93|19921.38|19801.38|10
1629170630000|2021-08-17 03:23:50|19922.63|19802.63|19926.49|19806.49|19926.68|19806.68|19922.2|19802.2|10
1629170640000|2021-08-17 03:24:00|19926.86|19806.86|19927.69|19807.69|19929.1|19809.1|19926.54|19806.54|10
1629170650000|2021-08-17 03:24:10|19928.49|19808.49|19931.83|19811.83|19932.17|19812.17|19928.49|19808.49|10
1629170660000|2021-08-17 03:24:20|19932.25|19812.25|19934.48|19814.48|19934.48|19814.48|19932.25|19812.25|10
1629170670000|2021-08-17 03:24:30|19934.58|19814.58|19934.27|19814.27|19934.58|19814.58|19932.38|19812.38|10
1629170680000|2021-08-17 03:24:40|19934.23|19814.23|19933.09|19813.09|19934.54|19814.54|19932.76|19812.76|10
1629170690000|2021-08-17 03:24:50|19933.45|19813.45|19929.3|19809.3|19933.48|19813.48|19929.3|19809.3|10
1629170700000|2021-08-17 03:25:00|19928.82|19808.82|19927.38|19807.38|19929.79|19809.79|19927.17|19807.17|10
1629170710000|2021-08-17 03:25:10|19927.26|19807.26|19927.42|19807.42|19927.42|19807.42|19925.91|19805.91|9
1629170720000|2021-08-17 03:25:20|19926.7|19806.7|19928.51|19808.51|19928.67|19808.67|19926.56|19806.56|10
1629170730000|2021-08-17 03:25:30|19928.68|19808.68|19931.86|19811.86|19931.86|19811.86|19928.28|19808.28|10
1629170740000|2021-08-17 03:25:40|19932.01|19812.01|19935.29|19815.29|19936.13|19816.13|19932.01|19812.01|10
1629170750000|2021-08-17 03:25:50|19935.74|19815.74|19935.87|19815.87|19936.79|19816.79|19935.74|19815.74|10
1629170760000|2021-08-17 03:26:00|19935.79|19815.79|19935.4|19815.4|19936.04|19816.04|19933.3|19813.3|10
1629170770000|2021-08-17 03:26:10|19935.17|19815.17|19932.38|19812.38|19935.93|19815.93|19932.38|19812.38|10
1629170780000|2021-08-17 03:26:20|19933.43|19813.43|19931.51|19811.51|19933.43|19813.43|19931.51|19811.51|9
1629170790000|2021-08-17 03:26:30|19932.14|19812.14|19930.26|19810.26|19932.73|19812.73|19930.26|19810.26|10
1629170800000|2021-08-17 03:26:40|19930.31|19810.31|19923.42|19803.42|19930.31|19810.31|19923.42|19803.42|9
1629170810000|2021-08-17 03:26:50|19923.06|19803.06|19920.59|19800.59|19923.06|19803.06|19920.59|19800.59|10
1629170820000|2021-08-17 03:27:00|19920.67|19800.67|19925.02|19805.02|19925.02|19805.02|19920.66|19800.66|10
1629170830000|2021-08-17 03:27:10|19926.53|19806.53|19927.75|19807.75|19929.89|19809.89|19926.53|19806.53|10
1629170840000|2021-08-17 03:27:20|19927.84|19807.84|19932.47|19812.47|19932.47|19812.47|19927.76|19807.76|10
1629170850000|2021-08-17 03:27:30|19932.39|19812.39|19931.94|19811.94|19933.23|19813.23|19931.77|19811.77|10
1629170860000|2021-08-17 03:27:40|19932.47|19812.47|19932.8|19812.8|19933.51|19813.51|19932.36|19812.36|10
1629170870000|2021-08-17 03:27:50|19933.97|19813.97|19936.88|19816.88|19937.05|19817.05|19933.97|19813.97|9
1629170880000|2021-08-17 03:28:00|19937.08|19817.08|19938.76|19818.76|19938.76|19818.76|19937.08|19817.08|10
1629170890000|2021-08-17 03:28:10|19938.44|19818.44|19939.54|19819.54|19939.54|19819.54|19937.68|19817.68|10
1629170900000|2021-08-17 03:28:20|19939.66|19819.66|19942.56|19822.56|19942.56|19822.56|19939.66|19819.66|10
1629170910000|2021-08-17 03:28:30|19943.06|19823.06|19943.3|19823.3|19943.3|19823.3|19941.97|19821.97|10
1629170920000|2021-08-17 03:28:40|19943.54|19823.54|19948.32|19828.32|19948.32|19828.32|19943.54|19823.54|10
1629170930000|2021-08-17 03:28:50|19949.39|19829.39|19948.49|19828.49|19949.55|19829.55|19948.4|19828.4|10
1629170940000|2021-08-17 03:29:00|19948.68|19828.68|19947.3|19827.3|19949.14|19829.14|19947.3|19827.3|10
1629170950000|2021-08-17 03:29:10|19946.49|19826.49|19953.7|19833.7|19953.7|19833.7|19946.13|19826.13|10
1629170960000|2021-08-17 03:29:20|19954.5|19834.5|19953.8|19833.8|19954.5|19834.5|19951.72|19831.72|10
1629170970000|2021-08-17 03:29:30|19956.85|19836.85|19953.86|19833.86|19958.22|19838.22|19953.86|19833.86|10
1629170980000|2021-08-17 03:29:40|19953.61|19833.61|19955.15|19835.15|19955.15|19835.15|19953.44|19833.44|10
1629170990000|2021-08-17 03:29:50|19954.48|19834.48|19955.53|19835.53|19955.8|19835.8|19954.48|19834.48|10
1629171000000|2021-08-17 03:30:00|19955.2|19835.2|19953.97|19833.97|19956|19836|19953.91|19833.91|10
1629171010000|2021-08-17 03:30:10|19953.91|19833.91|19951.14|19831.14|19953.91|19833.91|19951.14|19831.14|9
1629171020000|2021-08-17 03:30:20|19950.93|19830.93|19948.98|19828.98|19950.93|19830.93|19948.79|19828.79|10
1629171030000|2021-08-17 03:30:30|19948.99|19828.99|19945.78|19825.78|19950.3|19830.3|19945.78|19825.78|10
1629171040000|2021-08-17 03:30:40|19946.21|19826.21|19955.89|19835.89|19955.89|19835.89|19946.21|19826.21|10
1629171050000|2021-08-17 03:30:50|19957.04|19837.04|19964.56|19844.56|19964.56|19844.56|19957.04|19837.04|10
1629171060000|2021-08-17 03:31:00|19964.85|19844.85|19970.86|19850.86|19971.46|19851.46|19964.85|19844.85|10
1629171070000|2021-08-17 03:31:10|19972.26|19852.26|19972.23|19852.23|19972.99|19852.99|19972.15|19852.15|10
1629171080000|2021-08-17 03:31:20|19971.86|19851.86|19969.8|19849.8|19973.15|19853.15|19969.8|19849.8|10
1629171090000|2021-08-17 03:31:30|19970.04|19850.04|19968.8|19848.8|19970.04|19850.04|19968.8|19848.8|10
1629171100000|2021-08-17 03:31:40|19968.86|19848.86|19969.2|19849.2|19969.55|19849.55|19968.18|19848.18|10
1629171110000|2021-08-17 03:31:50|19969.07|19849.07|19963.9|19843.9|19969.07|19849.07|19963.9|19843.9|10
1629171120000|2021-08-17 03:32:00|19963.72|19843.72|19964.44|19844.44|19965.73|19845.73|19963.72|19843.72|10
1629171130000|2021-08-17 03:32:10|19963.74|19843.74|19962.24|19842.24|19963.74|19843.74|19962.21|19842.21|10
1629171140000|2021-08-17 03:32:20|19962.84|19842.84|19964.19|19844.19|19964.72|19844.72|19962.78|19842.78|10
1629171150000|2021-08-17 03:32:30|19964.33|19844.33|19960.93|19840.93|19964.33|19844.33|19960.37|19840.37|10
1629171160000|2021-08-17 03:32:40|19960.71|19840.71|19957.27|19837.27|19961.27|19841.27|19957.17|19837.17|10
1629171170000|2021-08-17 03:32:50|19957.08|19837.08|19954.2|19834.2|19957.08|19837.08|19954.2|19834.2|10
1629171180000|2021-08-17 03:33:00|19954.54|19834.54|19957.63|19837.63|19957.63|19837.63|19953.91|19833.91|10
1629171190000|2021-08-17 03:33:10|19958.51|19838.51|19958.96|19838.96|19960.75|19840.75|19958.51|19838.51|10
1629171200000|2021-08-17 03:33:20|19959.15|19839.15|19961.82|19841.82|19962.2|19842.2|19958.9|19838.9|10
1629171210000|2021-08-17 03:33:30|19962.22|19842.22|19961.81|19841.81|19962.77|19842.77|19960.95|19840.95|10
1629171220000|2021-08-17 03:33:40|19961.71|19841.71|19960.26|19840.26|19961.77|19841.77|19959.62|19839.62|10
1629171230000|2021-08-17 03:33:50|19959.26|19839.26|19959.37|19839.37|19961.07|19841.07|19959.26|19839.26|10
1629171240000|2021-08-17 03:34:00|19959.65|19839.65|19961.11|19841.11|19961.16|19841.16|19959.65|19839.65|10
1629171250000|2021-08-17 03:34:10|19961.12|19841.12|19961.41|19841.41|19961.92|19841.92|19960.28|19840.28|10
1629171260000|2021-08-17 03:34:20|19961.47|19841.47|19961.46|19841.46|19964.18|19844.18|19960.48|19840.48|9
1629171270000|2021-08-17 03:34:30|19962.64|19842.64|19968.36|19848.36|19968.36|19848.36|19962.64|19842.64|10
1629171280000|2021-08-17 03:34:40|19967.49|19847.49|19967.15|19847.15|19968.38|19848.38|19967.15|19847.15|10
1629171290000|2021-08-17 03:34:50|19967.53|19847.53|19971.61|19851.61|19971.61|19851.61|19967.53|19847.53|10
1629171300000|2021-08-17 03:35:00|19971.69|19851.69|19973.11|19853.11|19973.11|19853.11|19971.62|19851.62|10
1629171310000|2021-08-17 03:35:10|19973.22|19853.22|19970.86|19850.86|19974.29|19854.29|19970.86|19850.86|10
1629171320000|2021-08-17 03:35:20|19970.41|19850.41|19964.57|19844.57|19970.41|19850.41|19964.57|19844.57|10
1629171330000|2021-08-17 03:35:30|19964.61|19844.61|19961.82|19841.82|19964.61|19844.61|19961.82|19841.82|10
1629171340000|2021-08-17 03:35:40|19961.15|19841.15|19963.18|19843.18|19963.35|19843.35|19961.15|19841.15|10
1629171350000|2021-08-17 03:35:50|19962.47|19842.47|19970.98|19850.98|19970.98|19850.98|19962.47|19842.47|10
1629171360000|2021-08-17 03:36:00|19971.63|19851.63|19988.91|19868.91|19988.91|19868.91|19971.63|19851.63|10
1629171370000|2021-08-17 03:36:10|19993.17|19873.17|20001.73|19881.73|20001.73|19881.73|19993.17|19873.17|10
1629171380000|2021-08-17 03:36:20|20001.65|19881.65|20006.06|19886.06|20006.06|19886.06|20000.74|19880.74|10
1629171390000|2021-08-17 03:36:30|20006.21|19886.21|20004.12|19884.12|20008.5|19888.5|20004.12|19884.12|10
1629171400000|2021-08-17 03:36:40|20003.53|19883.53|20000.14|19880.14|20003.53|19883.53|19999.33|19879.33|10
1629171410000|2021-08-17 03:36:50|19999.74|19879.74|20001.6|19881.6|20001.84|19881.84|19999.74|19879.74|10
1629171420000|2021-08-17 03:37:00|20000.96|19880.96|20004.83|19884.83|20005.37|19885.37|20000.86|19880.86|10
1629171430000|2021-08-17 03:37:10|20006.02|19886.02|20006.53|19886.53|20007.45|19887.45|20006.02|19886.02|10
1629171440000|2021-08-17 03:37:20|20007.01|19887.01|20006.85|19886.85|20009.08|19889.08|20006.85|19886.85|10
1629171450000|2021-08-17 03:37:30|20007.28|19887.28|20005.99|19885.99|20007.51|19887.51|20005.99|19885.99|10
1629171460000|2021-08-17 03:37:40|20005.72|19885.72|20003.21|19883.21|20006.64|19886.64|20003.21|19883.21|9
1629171470000|2021-08-17 03:37:50|20003.23|19883.23|20002|19882|20003.23|19883.23|20000.65|19880.65|10
1629171480000|2021-08-17 03:38:00|20001.96|19881.96|20002.62|19882.62|20002.72|19882.72|20001.63|19881.63|10
1629171490000|2021-08-17 03:38:10|20002.64|19882.64|20002.61|19882.61|20002.64|19882.64|20000.7|19880.7|9
1629171500000|2021-08-17 03:38:20|20002.78|19882.78|19999.69|19879.69|20002.78|19882.78|19999.69|19879.69|9
1629171510000|2021-08-17 03:38:30|19999.3|19879.3|19998.13|19878.13|19999.38|19879.38|19997.86|19877.86|10
1629171520000|2021-08-17 03:38:40|19998.42|19878.42|19998.45|19878.45|19999.03|19879.03|19997.73|19877.73|9
1629171530000|2021-08-17 03:38:50|19997.27|19877.27|19992.99|19872.99|19997.39|19877.39|19992.99|19872.99|9
1629171540000|2021-08-17 03:39:00|19992.74|19872.74|19987.72|19867.72|19992.74|19872.74|19987.52|19867.52|10
1629171550000|2021-08-17 03:39:10|19987.63|19867.63|19989.61|19869.61|19990.11|19870.11|19987.6|19867.6|10
1629171560000|2021-08-17 03:39:20|19989.19|19869.19|19985.12|19865.12|19989.47|19869.47|19985.12|19865.12|10
1629171570000|2021-08-17 03:39:30|19984.44|19864.44|19985.04|19865.04|19985.79|19865.79|19984.36|19864.36|10
1629171580000|2021-08-17 03:39:40|19985.13|19865.13|19988.41|19868.41|19988.41|19868.41|19984.04|19864.04|10
1629171590000|2021-08-17 03:39:50|19988.84|19868.84|19992.28|19872.28|19993.71|19873.71|19988.84|19868.84|10
1629171600000|2021-08-17 03:40:00|19992.61|19872.61|19992.87|19872.87|19993.82|19873.82|19992.61|19872.61|9
1629171610000|2021-08-17 03:40:10|19992.34|19872.34|19988.64|19868.64|19992.39|19872.39|19988.64|19868.64|10
1629171620000|2021-08-17 03:40:20|19987.84|19867.84|19982.72|19862.72|19989.01|19869.01|19982.72|19862.72|10
1629171630000|2021-08-17 03:40:30|19982.14|19862.14|19971.97|19851.97|19982.58|19862.58|19971.97|19851.97|10
1629171640000|2021-08-17 03:40:40|19970.38|19850.38|19963.92|19843.92|19970.45|19850.45|19963.92|19843.92|10
1629171650000|2021-08-17 03:40:50|19962.66|19842.66|19961.02|19841.02|19962.66|19842.66|19961.02|19841.02|10
1629171660000|2021-08-17 03:41:00|19961.17|19841.17|19958.25|19838.25|19963.92|19843.92|19958.25|19838.25|10
1629171670000|2021-08-17 03:41:10|19957.91|19837.91|19957.51|19837.51|19957.92|19837.92|19956.55|19836.55|10
1629171680000|2021-08-17 03:41:20|19956.68|19836.68|19958.75|19838.75|19958.75|19838.75|19956.29|19836.29|9
1629171690000|2021-08-17 03:41:30|19958.74|19838.74|19956.38|19836.38|19958.74|19838.74|19956|19836|10
1629171700000|2021-08-17 03:41:40|19956.73|19836.73|19955.73|19835.73|19956.91|19836.91|19955.22|19835.22|10
1629171710000|2021-08-17 03:41:50|19955.76|19835.76|19955.63|19835.63|19955.76|19835.76|19954.19|19834.19|9
1629171720000|2021-08-17 03:42:00|19956.48|19836.48|19956.34|19836.34|19957.37|19837.37|19955.88|19835.88|10
1629171730000|2021-08-17 03:42:10|19957.45|19837.45|19960.12|19840.12|19960.63|19840.63|19957.45|19837.45|10
1629171740000|2021-08-17 03:42:20|19959.35|19839.35|19959.87|19839.87|19960.38|19840.38|19958.7|19838.7|10
1629171750000|2021-08-17 03:42:30|19960.22|19840.22|19954.23|19834.23|19960.35|19840.35|19954.23|19834.23|10
1629171760000|2021-08-17 03:42:40|19955.14|19835.14|19953.68|19833.68|19955.14|19835.14|19952.63|19832.63|10
1629171770000|2021-08-17 03:42:50|19953.1|19833.1|19949.04|19829.04|19953.1|19833.1|19949.04|19829.04|10
1629171780000|2021-08-17 03:43:00|19949.78|19829.78|19950.78|19830.78|19951.19|19831.19|19949.35|19829.35|10
1629171790000|2021-08-17 03:43:10|19951.09|19831.09|19958.18|19838.18|19958.18|19838.18|19951.09|19831.09|10
1629171800000|2021-08-17 03:43:20|19959.99|19839.99|19961.25|19841.25|19962.25|19842.25|19959.99|19839.99|10
1629171810000|2021-08-17 03:43:30|19961.43|19841.43|19962.97|19842.97|19962.97|19842.97|19961.4|19841.4|10
1629171820000|2021-08-17 03:43:40|19963.15|19843.15|19954.42|19834.42|19963.16|19843.16|19954.42|19834.42|10
1629171830000|2021-08-17 03:43:50|19954.62|19834.62|19955.02|19835.02|19955.02|19835.02|19953.4|19833.4|10
1629171840000|2021-08-17 03:44:00|19956.83|19836.83|19958.1|19838.1|19958.65|19838.65|19956.57|19836.57|10
1629171850000|2021-08-17 03:44:10|19958.46|19838.46|19960.06|19840.06|19960.34|19840.34|19958.42|19838.42|10
1629171860000|2021-08-17 03:44:20|19961.41|19841.41|19962.72|19842.72|19963.25|19843.25|19961.41|19841.41|10
1629171870000|2021-08-17 03:44:30|19963.16|19843.16|19962.23|19842.23|19963.16|19843.16|19960.96|19840.96|10
1629171880000|2021-08-17 03:44:40|19962.32|19842.32|19964.35|19844.35|19964.35|19844.35|19962.32|19842.32|9
1629171890000|2021-08-17 03:44:50|19965.26|19845.26|19964.09|19844.09|19967.94|19847.94|19964.09|19844.09|10
1629171900000|2021-08-17 03:45:00|19964.23|19844.23|19961.49|19841.49|19964.52|19844.52|19961.49|19841.49|10
1629171910000|2021-08-17 03:45:10|19961.55|19841.55|19958.86|19838.86|19961.55|19841.55|19958.24|19838.24|10
1629171920000|2021-08-17 03:45:20|19959.61|19839.61|19956.74|19836.74|19959.61|19839.61|19956.59|19836.59|10
1629171930000|2021-08-17 03:45:30|19958.88|19838.88|19953.9|19833.9|19958.95|19838.95|19953.9|19833.9|10
1629171940000|2021-08-17 03:45:40|19954.57|19834.57|19950.61|19830.61|19954.57|19834.57|19950.61|19830.61|10
1629171950000|2021-08-17 03:45:50|19950.38|19830.38|19949.71|19829.71|19950.52|19830.52|19948.94|19828.94|10
1629171960000|2021-08-17 03:46:00|19948.77|19828.77|19951.75|19831.75|19952.11|19832.11|19947.02|19827.02|10
1629171970000|2021-08-17 03:46:10|19951.68|19831.68|19949.1|19829.1|19951.84|19831.84|19949.1|19829.1|10
1629171980000|2021-08-17 03:46:20|19949.05|19829.05|19945|19825|19949.05|19829.05|19944.62|19824.62|10
1629171990000|2021-08-17 03:46:30|19944.9|19824.9|19942.01|19822.01|19946.13|19826.13|19942.01|19822.01|9
1629172000000|2021-08-17 03:46:40|19941.44|19821.44|19939.95|19819.95|19941.44|19821.44|19939.8|19819.8|9
1629172010000|2021-08-17 03:46:50|19939.2|19819.2|19937.06|19817.06|19939.2|19819.2|19936.98|19816.98|10
1629172020000|2021-08-17 03:47:00|19936.89|19816.89|19933.19|19813.19|19937.81|19817.81|19933.19|19813.19|10
1629172030000|2021-08-17 03:47:10|19933.15|19813.15|19931.83|19811.83|19934.53|19814.53|19931.83|19811.83|10
1629172040000|2021-08-17 03:47:20|19931.81|19811.81|19932.14|19812.14|19932.14|19812.14|19931.53|19811.53|10
1629172050000|2021-08-17 03:47:30|19932.54|19812.54|19934.13|19814.13|19935.07|19815.07|19932.54|19812.54|9
1629172060000|2021-08-17 03:47:40|19934.82|19814.82|19937.84|19817.84|19937.84|19817.84|19934.82|19814.82|10
1629172070000|2021-08-17 03:47:50|19937.47|19817.47|19933.8|19813.8|19937.47|19817.47|19933.8|19813.8|10
1629172080000|2021-08-17 03:48:00|19933.57|19813.57|19928.94|19808.94|19934.28|19814.28|19928.94|19808.94|10
1629172090000|2021-08-17 03:48:10|19928.96|19808.96|19925.46|19805.46|19928.96|19808.96|19925.46|19805.46|10
1629172100000|2021-08-17 03:48:20|19924.17|19804.17|19925.99|19805.99|19926.18|19806.18|19924.09|19804.09|10
1629172110000|2021-08-17 03:48:30|19926.23|19806.23|19930.47|19810.47|19931.08|19811.08|19926.23|19806.23|10
1629172120000|2021-08-17 03:48:40|19931.23|19811.23|19921.84|19801.84|19931.33|19811.33|19921.84|19801.84|10
1629172130000|2021-08-17 03:48:50|19922.86|19802.86|19920.49|19800.49|19922.86|19802.86|19920.49|19800.49|10
1629172140000|2021-08-17 03:49:00|19920.13|19800.13|19921.49|19801.49|19922.21|19802.21|19919.39|19799.39|10
1629172150000|2021-08-17 03:49:10|19921.87|19801.87|19921.25|19801.25|19923.12|19803.12|19921.25|19801.25|10
1629172160000|2021-08-17 03:49:20|19920.72|19800.72|19918.72|19798.72|19921.06|19801.06|19918.61|19798.61|10
1629172170000|2021-08-17 03:49:30|19918.73|19798.73|19917.06|19797.06|19918.73|19798.73|19917.05|19797.05|10
1629172180000|2021-08-17 03:49:40|19917.07|19797.07|19914.2|19794.2|19917.17|19797.17|19914.1|19794.1|10
1629172190000|2021-08-17 03:49:50|19913.53|19793.53|19917.56|19797.56|19917.56|19797.56|19913.53|19793.53|9
1629172200000|2021-08-17 03:50:00|19918.37|19798.37|19917.02|19797.02|19918.37|19798.37|19916.67|19796.67|10
1629172210000|2021-08-17 03:50:10|19916.3|19796.3|19909.24|19789.24|19916.88|19796.88|19909.24|19789.24|10
1629172220000|2021-08-17 03:50:20|19909.02|19789.02|19904.05|19784.05|19909.02|19789.02|19902.69|19782.69|10
1629172230000|2021-08-17 03:50:30|19903.92|19783.92|19898.41|19778.41|19903.92|19783.92|19898.41|19778.41|10
1629172240000|2021-08-17 03:50:40|19896.49|19776.49|19892.99|19772.99|19896.7|19776.7|19892.99|19772.99|10
1629172250000|2021-08-17 03:50:50|19892.01|19772.01|19890.22|19770.22|19892.01|19772.01|19890.22|19770.22|10
1629172260000|2021-08-17 03:51:00|19890.25|19770.25|19891.45|19771.45|19891.45|19771.45|19889.09|19769.09|10
1629172270000|2021-08-17 03:51:10|19892.27|19772.27|19892.21|19772.21|19892.66|19772.66|19891.57|19771.57|10
1629172280000|2021-08-17 03:51:20|19892.41|19772.41|19897.51|19777.51|19897.51|19777.51|19892.41|19772.41|10
1629172290000|2021-08-17 03:51:30|19897.97|19777.97|19901.55|19781.55|19901.55|19781.55|19897.97|19777.97|10
1629172300000|2021-08-17 03:51:40|19902.56|19782.56|19905.93|19785.93|19905.93|19785.93|19902.56|19782.56|10
1629172310000|2021-08-17 03:51:50|19905.62|19785.62|19904.95|19784.95|19905.62|19785.62|19904.17|19784.17|10
1629172320000|2021-08-17 03:52:00|19905|19785|19905|19785|19905|19785|19903.28|19783.28|9
1629172330000|2021-08-17 03:52:10|19905.35|19785.35|19905.5|19785.5|19905.54|19785.54|19905.35|19785.35|9
1629172340000|2021-08-17 03:52:20|19905.64|19785.64|19906.74|19786.74|19906.74|19786.74|19904.04|19784.04|10
1629172350000|2021-08-17 03:52:30|19906.96|19786.96|19906.13|19786.13|19906.96|19786.96|19906.13|19786.13|10
1629172360000|2021-08-17 03:52:40|19905.46|19785.46|19904.34|19784.34|19905.47|19785.47|19903.56|19783.56|10
1629172370000|2021-08-17 03:52:50|19904.15|19784.15|19904.29|19784.29|19904.29|19784.29|19903.25|19783.25|9
1629172380000|2021-08-17 03:53:00|19904.43|19784.43|19910.32|19790.32|19910.53|19790.53|19904.43|19784.43|10
1629172390000|2021-08-17 03:53:10|19909.68|19789.68|19910.89|19790.89|19911.23|19791.23|19909.44|19789.44|10
1629172400000|2021-08-17 03:53:20|19911.7|19791.7|19910.82|19790.82|19912.07|19792.07|19910.37|19790.37|10
1629172410000|2021-08-17 03:53:30|19912.47|19792.47|19910.77|19790.77|19912.47|19792.47|19910.6|19790.6|10
1629172420000|2021-08-17 03:53:40|19910.42|19790.42|19909.9|19789.9|19911.71|19791.71|19909.04|19789.04|10
1629172430000|2021-08-17 03:53:50|19910.59|19790.59|19909.49|19789.49|19910.6|19790.6|19908.38|19788.38|10
1629172440000|2021-08-17 03:54:00|19908.74|19788.74|19908.18|19788.18|19908.88|19788.88|19906.94|19786.94|10
1629172450000|2021-08-17 03:54:10|19907.84|19787.84|19908.2|19788.2|19908.2|19788.2|19907.67|19787.67|10
1629172460000|2021-08-17 03:54:20|19908.17|19788.17|19911.31|19791.31|19911.31|19791.31|19908.17|19788.17|10
1629172470000|2021-08-17 03:54:30|19911.49|19791.49|19911.71|19791.71|19911.72|19791.72|19910.66|19790.66|10
1629172480000|2021-08-17 03:54:40|19910.72|19790.72|19915.58|19795.58|19918.53|19798.53|19910.72|19790.72|10
1629172490000|2021-08-17 03:54:50|19915.72|19795.72|19918.44|19798.44|19918.44|19798.44|19915.72|19795.72|10
1629172500000|2021-08-17 03:55:00|19918.32|19798.32|19922.13|19802.13|19922.42|19802.42|19917.3|19797.3|10
1629172510000|2021-08-17 03:55:10|19922.34|19802.34|19921.11|19801.11|19922.61|19802.61|19921.06|19801.06|9
1629172520000|2021-08-17 03:55:20|19921.09|19801.09|19918.12|19798.12|19921.3|19801.3|19918.08|19798.08|10
1629172530000|2021-08-17 03:55:30|19918.96|19798.96|19923.14|19803.14|19923.14|19803.14|19918.96|19798.96|10
1629172540000|2021-08-17 03:55:40|19923.3|19803.3|19922.09|19802.09|19923.85|19803.85|19922.09|19802.09|10
1629172550000|2021-08-17 03:55:50|19922.18|19802.18|19920.71|19800.71|19922.93|19802.93|19920.71|19800.71|9
1629172560000|2021-08-17 03:56:00|19918.92|19798.92|19915.96|19795.96|19919.4|19799.4|19915.96|19795.96|10
1629172570000|2021-08-17 03:56:10|19915.75|19795.75|19911.82|19791.82|19915.75|19795.75|19911.82|19791.82|10
1629172580000|2021-08-17 03:56:20|19911.83|19791.83|19911.8|19791.8|19911.96|19791.96|19908.05|19788.05|10
1629172590000|2021-08-17 03:56:30|19911.66|19791.66|19908.62|19788.62|19911.68|19791.68|19908.62|19788.62|10
1629172600000|2021-08-17 03:56:40|19908.46|19788.46|19908.65|19788.65|19908.85|19788.85|19908.12|19788.12|10
1629172610000|2021-08-17 03:56:50|19908.61|19788.61|19909.97|19789.97|19910.28|19790.28|19908.61|19788.61|7
1629172620000|2021-08-17 03:57:00|19910.17|19790.17|19913.28|19793.28|19913.31|19793.31|19910.17|19790.17|9
1629172630000|2021-08-17 03:57:10|19913.34|19793.34|19914.53|19794.53|19915.12|19795.12|19913.34|19793.34|9
1629172640000|2021-08-17 03:57:20|19914.92|19794.92|19914.46|19794.46|19915.41|19795.41|19914.33|19794.33|8
1629172650000|2021-08-17 03:57:30|19914.45|19794.45|19916.68|19796.68|19917.05|19797.05|19914.35|19794.35|9
1629172660000|2021-08-17 03:57:40|19916.85|19796.85|19918.88|19798.88|19918.88|19798.88|19916.8|19796.8|9
1629172670000|2021-08-17 03:57:50|19918.65|19798.65|19917.28|19797.28|19918.75|19798.75|19917.08|19797.08|10
1629172680000|2021-08-17 03:58:00|19916.83|19796.83|19910.02|19790.02|19916.83|19796.83|19910.02|19790.02|10
1629172690000|2021-08-17 03:58:10|19911.26|19791.26|19908.94|19788.94|19911.26|19791.26|19907.43|19787.43|10
1629172700000|2021-08-17 03:58:20|19909.18|19789.18|19910.16|19790.16|19911.4|19791.4|19909.03|19789.03|10
1629172710000|2021-08-17 03:58:30|19910.78|19790.78|19915.13|19795.13|19915.13|19795.13|19910.78|19790.78|9
1629172720000|2021-08-17 03:58:40|19915.07|19795.07|19914|19794|19915.17|19795.17|19913.92|19793.92|9
1629172730000|2021-08-17 03:58:50|19914.04|19794.04|19911.7|19791.7|19915.44|19795.44|19911.7|19791.7|9
1629172740000|2021-08-17 03:59:00|19911.45|19791.45|19907.4|19787.4|19911.45|19791.45|19906.01|19786.01|9
1629172750000|2021-08-17 03:59:10|19907.65|19787.65|19905.62|19785.62|19908.32|19788.32|19905.17|19785.17|10
1629172760000|2021-08-17 03:59:20|19905.94|19785.94|19906.18|19786.18|19907.51|19787.51|19905.94|19785.94|10
1629172770000|2021-08-17 03:59:30|19905.93|19785.93|19904.08|19784.08|19906.1|19786.1|19904.08|19784.08|10
1629172780000|2021-08-17 03:59:40|19904.72|19784.72|19910.18|19790.18|19910.18|19790.18|19904.39|19784.39|10
1629172790000|2021-08-17 03:59:50|19911.29|19791.29|19911.01|19791.01|19912.53|19792.53|19911.01|19791.01|10
1629172800000|2021-08-17 04:00:00|19911.41|19791.41|19919.14|19799.14|19919.14|19799.14|19911.41|19791.41|10
1629172810000|2021-08-17 04:00:10|19919.23|19799.23|19918.68|19798.68|19920.6|19800.6|19918.68|19798.68|10
1629172820000|2021-08-17 04:00:20|19917.84|19797.84|19917.78|19797.78|19917.97|19797.97|19916.23|19796.23|10
1629172830000|2021-08-17 04:00:30|19918.24|19798.24|19917.11|19797.11|19920.11|19800.11|19917.11|19797.11|10
1629172840000|2021-08-17 04:00:40|19917.24|19797.24|19913.83|19793.83|19917.28|19797.28|19913.83|19793.83|10
1629172850000|2021-08-17 04:00:50|19913.49|19793.49|19907.53|19787.53|19913.49|19793.49|19907.53|19787.53|10
1629172860000|2021-08-17 04:01:00|19907.44|19787.44|19909.51|19789.51|19909.59|19789.59|19906.9|19786.9|10
1629172870000|2021-08-17 04:01:10|19909.79|19789.79|19912.11|19792.11|19912.46|19792.46|19909.79|19789.79|10
1629172880000|2021-08-17 04:01:20|19912.1|19792.1|19917.59|19797.59|19917.7|19797.7|19911.79|19791.79|10
1629172890000|2021-08-17 04:01:30|19920.43|19800.43|19921.46|19801.46|19921.89|19801.89|19920.43|19800.43|10
1629172900000|2021-08-17 04:01:40|19921.32|19801.32|19924.05|19804.05|19924.05|19804.05|19921.32|19801.32|10
1629172910000|2021-08-17 04:01:50|19923.94|19803.94|19923.71|19803.71|19924.59|19804.59|19923.35|19803.35|10
1629172920000|2021-08-17 04:02:00|19923.87|19803.87|19925.01|19805.01|19925.19|19805.19|19923.73|19803.73|10
1629172930000|2021-08-17 04:02:10|19924.97|19804.97|19926.75|19806.75|19927.49|19807.49|19923.87|19803.87|10
1629172940000|2021-08-17 04:02:20|19927.36|19807.36|19932.31|19812.31|19932.31|19812.31|19927.33|19807.33|10
1629172950000|2021-08-17 04:02:30|19932.41|19812.41|19932.54|19812.54|19932.67|19812.67|19931.27|19811.27|10
1629172960000|2021-08-17 04:02:40|19932.73|19812.73|19930.62|19810.62|19933.97|19813.97|19930.62|19810.62|8
1629172970000|2021-08-17 04:02:50|19931.63|19811.63|19930.64|19810.64|19931.63|19811.63|19930.11|19810.11|9
1629172980000|2021-08-17 04:03:00|19928.62|19808.62|19932|19812|19932|19812|19928.25|19808.25|10
1629172990000|2021-08-17 04:03:10|19931.96|19811.96|19930.44|19810.44|19931.96|19811.96|19930.38|19810.38|10
1629173000000|2021-08-17 04:03:20|19930.82|19810.82|19926.75|19806.75|19930.82|19810.82|19926.75|19806.75|10
1629173010000|2021-08-17 04:03:30|19925.98|19805.98|19927.41|19807.41|19927.41|19807.41|19925.29|19805.29|10
1629173020000|2021-08-17 04:03:40|19927.45|19807.45|19926.97|19806.97|19927.45|19807.45|19925.9|19805.9|9
1629173030000|2021-08-17 04:03:50|19926.94|19806.94|19925.07|19805.07|19926.99|19806.99|19925.07|19805.07|10
1629173040000|2021-08-17 04:04:00|19924.97|19804.97|19924.96|19804.96|19926.1|19806.1|19924.65|19804.65|9
1629173050000|2021-08-17 04:04:10|19925.44|19805.44|19931.1|19811.1|19931.1|19811.1|19925.23|19805.23|10
1629173060000|2021-08-17 04:04:20|19931.14|19811.14|19934.55|19814.55|19934.55|19814.55|19931.14|19811.14|10
1629173070000|2021-08-17 04:04:30|19935.32|19815.32|19944.24|19824.24|19944.24|19824.24|19935.32|19815.32|10
1629173080000|2021-08-17 04:04:40|19944.42|19824.42|19952.79|19832.79|19952.79|19832.79|19944.42|19824.42|10
1629173090000|2021-08-17 04:04:50|19953.21|19833.21|19960.87|19840.87|19960.87|19840.87|19953.21|19833.21|10
1629173100000|2021-08-17 04:05:00|19963.17|19843.17|19963.45|19843.45|19966.4|19846.4|19963.17|19843.17|9
1629173110000|2021-08-17 04:05:10|19963.12|19843.12|19965.98|19845.98|19965.98|19845.98|19963.12|19843.12|10
1629173120000|2021-08-17 04:05:20|19966.08|19846.08|19966.84|19846.84|19967.4|19847.4|19965.71|19845.71|10
1629173130000|2021-08-17 04:05:30|19967.09|19847.09|19958.92|19838.92|19967.09|19847.09|19958.92|19838.92|10
1629173140000|2021-08-17 04:05:40|19956.66|19836.66|19953.53|19833.53|19956.66|19836.66|19953.53|19833.53|10
1629173150000|2021-08-17 04:05:50|19953.1|19833.1|19946.36|19826.36|19953.1|19833.1|19946.36|19826.36|10
1629173160000|2021-08-17 04:06:00|19946.15|19826.15|19945.87|19825.87|19946.15|19826.15|19944.6|19824.6|10
1629173170000|2021-08-17 04:06:10|19945.63|19825.63|19945.88|19825.88|19946.03|19826.03|19944.64|19824.64|10
1629173180000|2021-08-17 04:06:20|19946.06|19826.06|19947.04|19827.04|19947.04|19827.04|19944.69|19824.69|10
1629173190000|2021-08-17 04:06:30|19945.92|19825.92|19948.76|19828.76|19948.96|19828.96|19945.92|19825.92|10
1629173200000|2021-08-17 04:06:40|19948.3|19828.3|19952.48|19832.48|19952.48|19832.48|19948.3|19828.3|10
1629173210000|2021-08-17 04:06:50|19953.7|19833.7|19953.29|19833.29|19953.7|19833.7|19952.45|19832.45|10
1629173220000|2021-08-17 04:07:00|19953.67|19833.67|19957.15|19837.15|19957.43|19837.43|19953.65|19833.65|10
1629173230000|2021-08-17 04:07:10|19957.43|19837.43|19959.62|19839.62|19959.62|19839.62|19957.43|19837.43|9
1629173240000|2021-08-17 04:07:20|19960.57|19840.57|19958.67|19838.67|19961.12|19841.12|19958.67|19838.67|10
1629173250000|2021-08-17 04:07:30|19958.84|19838.84|19958.9|19838.9|19958.98|19838.98|19957.43|19837.43|9
1629173260000|2021-08-17 04:07:40|19958.81|19838.81|19958.13|19838.13|19959.38|19839.38|19958.13|19838.13|9
1629173270000|2021-08-17 04:07:50|19957.23|19837.23|19959.93|19839.93|19959.93|19839.93|19957.23|19837.23|10
1629173280000|2021-08-17 04:08:00|19961.73|19841.73|19966.16|19846.16|19966.16|19846.16|19961.73|19841.73|10
1629173290000|2021-08-17 04:08:10|19965.95|19845.95|19974.94|19854.94|19975.93|19855.93|19965.95|19845.95|9
1629173300000|2021-08-17 04:08:20|19976.02|19856.02|19976.48|19856.48|19977.64|19857.64|19975.61|19855.61|9
1629173310000|2021-08-17 04:08:30|19978.09|19858.09|19977.93|19857.93|19979.34|19859.34|19977.58|19857.58|10
1629173320000|2021-08-17 04:08:40|19977.86|19857.86|19979.1|19859.1|19979.43|19859.43|19976.91|19856.91|10
1629173330000|2021-08-17 04:08:50|19978.54|19858.54|19982.34|19862.34|19983.05|19863.05|19978.22|19858.22|10
1629173340000|2021-08-17 04:09:00|19981.56|19861.56|19985.67|19865.67|19987.12|19867.12|19981.56|19861.56|10
1629173350000|2021-08-17 04:09:10|19986.03|19866.03|19986.51|19866.51|19986.8|19866.8|19983.9|19863.9|10
1629173360000|2021-08-17 04:09:20|19988.13|19868.13|19983.84|19863.84|19988.13|19868.13|19983.75|19863.75|10
1629173370000|2021-08-17 04:09:30|19983.24|19863.24|19979.54|19859.54|19983.24|19863.24|19979.36|19859.36|10
1629173380000|2021-08-17 04:09:40|19980.18|19860.18|19986.64|19866.64|19986.64|19866.64|19980.18|19860.18|10
1629173390000|2021-08-17 04:09:50|19985.66|19865.66|19984.79|19864.79|19985.66|19865.66|19984.01|19864.01|10
1629173400000|2021-08-17 04:10:00|19983.51|19863.51|19981.22|19861.22|19983.51|19863.51|19980.45|19860.45|10
1629173410000|2021-08-17 04:10:10|19981.68|19861.68|19984.51|19864.51|19984.51|19864.51|19981.53|19861.53|10
1629173420000|2021-08-17 04:10:20|19984.32|19864.32|19983.05|19863.05|19984.37|19864.37|19983.05|19863.05|10
1629173430000|2021-08-17 04:10:30|19982.8|19862.8|19980.27|19860.27|19982.84|19862.84|19980.03|19860.03|10
1629173440000|2021-08-17 04:10:40|19980.01|19860.01|19979.51|19859.51|19981.29|19861.29|19978.65|19858.65|10
1629173450000|2021-08-17 04:10:50|19979.34|19859.34|19983.28|19863.28|19983.28|19863.28|19979.34|19859.34|9
1629173460000|2021-08-17 04:11:00|19984.68|19864.68|19995.43|19875.43|19995.43|19875.43|19984.68|19864.68|10
1629173470000|2021-08-17 04:11:10|19995.25|19875.25|20001.44|19881.44|20001.44|19881.44|19995.25|19875.25|10
1629173480000|2021-08-17 04:11:20|20002.15|19882.15|20007.17|19887.17|20007.17|19887.17|20002.15|19882.15|10
1629173490000|2021-08-17 04:11:30|20006.94|19886.94|20009.37|19889.37|20009.37|19889.37|20005.35|19885.35|9
1629173500000|2021-08-17 04:11:40|20011.08|19891.08|20020.96|19900.96|20021.38|19901.38|20011.08|19891.08|10
1629173510000|2021-08-17 04:11:50|20020.95|19900.95|20020.66|19900.66|20021.13|19901.13|20018.81|19898.81|10
1629173520000|2021-08-17 04:12:00|20020.97|19900.97|20024.52|19904.52|20024.52|19904.52|20020.92|19900.92|10
1629173530000|2021-08-17 04:12:10|20026.08|19906.08|20031.59|19911.59|20032.24|19912.24|20026.08|19906.08|10
1629173540000|2021-08-17 04:12:20|20032.22|19912.22|20035.82|19915.82|20036.56|19916.56|20032.22|19912.22|10
1629173550000|2021-08-17 04:12:30|20035.33|19915.33|20037.76|19917.76|20038.46|19918.46|20033.9|19913.9|10
1629173560000|2021-08-17 04:12:40|20037.95|19917.95|20034.69|19914.69|20039.31|19919.31|20034.69|19914.69|10
1629173570000|2021-08-17 04:12:50|20032.96|19912.96|20030.03|19910.03|20033.56|19913.56|20030.03|19910.03|10
1629173580000|2021-08-17 04:13:00|20026.19|19906.19|20020.59|19900.59|20026.19|19906.19|20019.97|19899.97|10
1629173590000|2021-08-17 04:13:10|20021.19|19901.19|20027.95|19907.95|20028.48|19908.48|20021.19|19901.19|10
1629173600000|2021-08-17 04:13:20|20028.34|19908.34|20021.77|19901.77|20028.34|19908.34|20021.77|19901.77|10
1629173610000|2021-08-17 04:13:30|20022.41|19902.41|20022.64|19902.64|20024.43|19904.43|20022|19902|10
1629173620000|2021-08-17 04:13:40|20024.32|19904.32|20022.21|19902.21|20024.34|19904.34|20022.21|19902.21|10
1629173630000|2021-08-17 04:13:50|20021.76|19901.76|20019.39|19899.39|20023.18|19903.18|20019.39|19899.39|10
1629173640000|2021-08-17 04:14:00|20016.23|19896.23|20019.72|19899.72|20020.3|19900.3|20015.13|19895.13|9
1629173650000|2021-08-17 04:14:10|20020.32|19900.32|20025.29|19905.29|20025.29|19905.29|20020.32|19900.32|10
1629173660000|2021-08-17 04:14:20|20026.53|19906.53|20035.18|19915.18|20035.18|19915.18|20026.23|19906.23|10
1629173670000|2021-08-17 04:14:30|20035.65|19915.65|20038.19|19918.19|20038.19|19918.19|20035.21|19915.21|10
1629173680000|2021-08-17 04:14:40|20039.23|19919.23|20037.83|19917.83|20039.54|19919.54|20037.37|19917.37|10
1629173690000|2021-08-17 04:14:50|20035.79|19915.79|20029.65|19909.65|20037.73|19917.73|20029.65|19909.65|10
1629173700000|2021-08-17 04:15:00|20030.06|19910.06|20035.89|19915.89|20035.89|19915.89|20028.95|19908.95|9
1629173710000|2021-08-17 04:15:10|20035.7|19915.7|20036.95|19916.95|20036.95|19916.95|20033.52|19913.52|10
1629173720000|2021-08-17 04:15:20|20036.11|19916.11|20033.65|19913.65|20036.56|19916.56|20033.65|19913.65|10
1629173730000|2021-08-17 04:15:30|20029.91|19909.91|20023.34|19903.34|20029.91|19909.91|20023.34|19903.34|9
1629173740000|2021-08-17 04:15:40|20023.23|19903.23|20014.76|19894.76|20023.23|19903.23|20014.76|19894.76|10
1629173750000|2021-08-17 04:15:50|20013.83|19893.83|20011.83|19891.83|20013.83|19893.83|20009.24|19889.24|10
1629173760000|2021-08-17 04:16:00|20012.7|19892.7|20009.77|19889.77|20012.7|19892.7|20009.77|19889.77|10
1629173770000|2021-08-17 04:16:10|20010.23|19890.23|20016.13|19896.13|20016.13|19896.13|20010.14|19890.14|10
1629173780000|2021-08-17 04:16:20|20016.65|19896.65|20016.32|19896.32|20017.51|19897.51|20016.32|19896.32|10
1629173790000|2021-08-17 04:16:30|20016.72|19896.72|20010.59|19890.59|20016.72|19896.72|20010.59|19890.59|10
1629173800000|2021-08-17 04:16:40|20010.61|19890.61|20014.58|19894.58|20014.76|19894.76|20010.61|19890.61|10
1629173810000|2021-08-17 04:16:50|20015.01|19895.01|20015.28|19895.28|20015.28|19895.28|20013.48|19893.48|9
1629173820000|2021-08-17 04:17:00|20015.9|19895.9|20014.64|19894.64|20016.77|19896.77|20014.64|19894.64|10
1629173830000|2021-08-17 04:17:10|20013.31|19893.31|20007.5|19887.5|20013.31|19893.31|20007.45|19887.45|10
1629173840000|2021-08-17 04:17:20|20007.65|19887.65|20004.21|19884.21|20007.93|19887.93|20004.21|19884.21|10
1629173850000|2021-08-17 04:17:30|20004.24|19884.24|20005.55|19885.55|20005.88|19885.88|20004.18|19884.18|10
1629173860000|2021-08-17 04:17:40|20004.28|19884.28|20008.44|19888.44|20008.44|19888.44|20004.28|19884.28|9
1629173870000|2021-08-17 04:17:50|20008.2|19888.2|20009.15|19889.15|20009.15|19889.15|20007.1|19887.1|10
1629173880000|2021-08-17 04:18:00|20009.29|19889.29|20010|19890|20010.97|19890.97|20009.29|19889.29|10
1629173890000|2021-08-17 04:18:10|20010.77|19890.77|20015.3|19895.3|20015.3|19895.3|20010.77|19890.77|10
1629173900000|2021-08-17 04:18:20|20015.52|19895.52|20013.46|19893.46|20015.72|19895.72|20013.46|19893.46|10
1629173910000|2021-08-17 04:18:30|20013.53|19893.53|20008.59|19888.59|20013.77|19893.77|20008.59|19888.59|10
1629173920000|2021-08-17 04:18:40|20009.08|19889.08|20006|19886|20009.86|19889.86|20006|19886|10
1629173930000|2021-08-17 04:18:50|20004.47|19884.47|20008.75|19888.75|20009.02|19889.02|20004.23|19884.23|10
1629173940000|2021-08-17 04:19:00|20009.12|19889.12|20011.18|19891.18|20011.34|19891.34|20009.12|19889.12|10
1629173950000|2021-08-17 04:19:10|20011.05|19891.05|20006.22|19886.22|20011.05|19891.05|20006.22|19886.22|10
1629173960000|2021-08-17 04:19:20|20003.76|19883.76|19997.04|19877.04|20003.76|19883.76|19997.04|19877.04|10
1629173970000|2021-08-17 04:19:30|19996.9|19876.9|19995.42|19875.42|19997.41|19877.41|19995.42|19875.42|10
1629173980000|2021-08-17 04:19:40|19993.98|19873.98|19991.92|19871.92|19994.65|19874.65|19991.92|19871.92|10
1629173990000|2021-08-17 04:19:50|19990.72|19870.72|19986.37|19866.37|19990.72|19870.72|19986.37|19866.37|10
1629174000000|2021-08-17 04:20:00|19986.07|19866.07|19980.77|19860.77|19986.82|19866.82|19980.22|19860.22|10
1629174010000|2021-08-17 04:20:10|19980.43|19860.43|19980.54|19860.54|19982.13|19862.13|19976.91|19856.91|10
1629174020000|2021-08-17 04:20:20|19981.21|19861.21|19981.46|19861.46|19988.09|19868.09|19981.21|19861.21|10
1629174030000|2021-08-17 04:20:30|19981.51|19861.51|19979.12|19859.12|19983.59|19863.59|19979.03|19859.03|10
1629174040000|2021-08-17 04:20:40|19978.82|19858.82|19970.91|19850.91|19978.82|19858.82|19970.91|19850.91|10
1629174050000|2021-08-17 04:20:50|19972.15|19852.15|19970.44|19850.44|19972.54|19852.54|19970.44|19850.44|10
1629174060000|2021-08-17 04:21:00|19970.35|19850.35|19959.52|19839.52|19970.35|19850.35|19958.63|19838.63|10
1629174070000|2021-08-17 04:21:10|19960.91|19840.91|19953.45|19833.45|19960.91|19840.91|19953.45|19833.45|10
1629174080000|2021-08-17 04:21:20|19952.18|19832.18|19945.49|19825.49|19952.92|19832.92|19944.95|19824.95|10
1629174090000|2021-08-17 04:21:30|19944.94|19824.94|19942.05|19822.05|19944.94|19824.94|19941.09|19821.09|10
1629174100000|2021-08-17 04:21:40|19940.44|19820.44|19929.69|19809.69|19940.44|19820.44|19929.69|19809.69|10
1629174110000|2021-08-17 04:21:50|19928.34|19808.34|19926.93|19806.93|19929.1|19809.1|19926.93|19806.93|10
1629174120000|2021-08-17 04:22:00|19926.44|19806.44|19931.68|19811.68|19932.16|19812.16|19926.44|19806.44|10
1629174130000|2021-08-17 04:22:10|19930.79|19810.79|19935.29|19815.29|19935.29|19815.29|19930.79|19810.79|10
1629174140000|2021-08-17 04:22:20|19933.95|19813.95|19933.62|19813.62|19935.57|19815.57|19931.82|19811.82|10
1629174150000|2021-08-17 04:22:30|19933.7|19813.7|19929.29|19809.29|19933.7|19813.7|19929.23|19809.23|9
1629174160000|2021-08-17 04:22:40|19929.69|19809.69|19940.3|19820.3|19940.3|19820.3|19929.69|19809.69|10
1629174170000|2021-08-17 04:22:50|19941.38|19821.38|19950.98|19830.98|19950.98|19830.98|19941.38|19821.38|10
1629174180000|2021-08-17 04:23:00|19952.59|19832.59|19953.06|19833.06|19953.06|19833.06|19951.73|19831.73|10
1629174190000|2021-08-17 04:23:10|19953.83|19833.83|19956.17|19836.17|19956.17|19836.17|19953.83|19833.83|10
1629174200000|2021-08-17 04:23:20|19955.82|19835.82|19952.95|19832.95|19956.89|19836.89|19952.94|19832.94|10
1629174210000|2021-08-17 04:23:30|19952.41|19832.41|19947.51|19827.51|19954.85|19834.85|19947.51|19827.51|10
1629174220000|2021-08-17 04:23:40|19946.85|19826.85|19941.88|19821.88|19946.85|19826.85|19941.88|19821.88|10
1629174230000|2021-08-17 04:23:50|19943.17|19823.17|19941.87|19821.87|19943.57|19823.57|19940.81|19820.81|10
1629174240000|2021-08-17 04:24:00|19942.67|19822.67|19937.81|19817.81|19943.33|19823.33|19937.81|19817.81|10
1629174250000|2021-08-17 04:24:10|19938.99|19818.99|19935.67|19815.67|19939.68|19819.68|19933.37|19813.37|10
1629174260000|2021-08-17 04:24:20|19931.71|19811.71|19930.91|19810.91|19933.64|19813.64|19930.91|19810.91|10
1629174270000|2021-08-17 04:24:30|19929.07|19809.07|19918.94|19798.94|19929.07|19809.07|19918|19798|10
1629174280000|2021-08-17 04:24:40|19918.68|19798.68|19905.77|19785.77|19918.68|19798.68|19905.77|19785.77|10
1629174290000|2021-08-17 04:24:50|19904.8|19784.8|19901.21|19781.21|19906.73|19786.73|19901.21|19781.21|10
1629174300000|2021-08-17 04:25:00|19898.73|19778.73|19890.04|19770.04|19898.73|19778.73|19888.19|19768.19|10
1629174310000|2021-08-17 04:25:10|19890.38|19770.38|19896.5|19776.5|19897.19|19777.19|19889.3|19769.3|10
1629174320000|2021-08-17 04:25:20|19896.7|19776.7|19898.35|19778.35|19899.01|19779.01|19896.7|19776.7|10
1629174330000|2021-08-17 04:25:30|19898.7|19778.7|19905.51|19785.51|19905.51|19785.51|19898.68|19778.68|10
1629174340000|2021-08-17 04:25:40|19906.46|19786.46|19903.91|19783.91|19906.85|19786.85|19903.91|19783.91|10
1629174350000|2021-08-17 04:25:50|19902.84|19782.84|19901.41|19781.41|19902.84|19782.84|19897.65|19777.65|10
1629174360000|2021-08-17 04:26:00|19900.46|19780.46|19896.91|19776.91|19900.82|19780.82|19896.91|19776.91|10
1629174370000|2021-08-17 04:26:10|19897.72|19777.72|19901.67|19781.67|19901.67|19781.67|19896.85|19776.85|10
1629174380000|2021-08-17 04:26:20|19901.35|19781.35|19903.82|19783.82|19905.18|19785.18|19901.31|19781.31|10
1629174390000|2021-08-17 04:26:30|19903.91|19783.91|19907.94|19787.94|19908.09|19788.09|19903.91|19783.91|10
1629174400000|2021-08-17 04:26:40|19906.47|19786.47|19907.03|19787.03|19907.71|19787.71|19906.3|19786.3|10
1629174410000|2021-08-17 04:26:50|19909.03|19789.03|19910.57|19790.57|19910.57|19790.57|19909.02|19789.02|9
1629174420000|2021-08-17 04:27:00|19911.03|19791.03|19915.67|19795.67|19915.67|19795.67|19910.87|19790.87|10
1629174430000|2021-08-17 04:27:10|19914.54|19794.54|19911.39|19791.39|19916.2|19796.2|19911.39|19791.39|10
1629174440000|2021-08-17 04:27:20|19912.57|19792.57|19907.89|19787.89|19912.57|19792.57|19906.39|19786.39|10
1629174450000|2021-08-17 04:27:30|19908.32|19788.32|19910.1|19790.1|19911.04|19791.04|19908.32|19788.32|10
1629174460000|2021-08-17 04:27:40|19910.05|19790.05|19907.69|19787.69|19910.46|19790.46|19907.69|19787.69|10
1629174470000|2021-08-17 04:27:50|19907.62|19787.62|19910.47|19790.47|19911.35|19791.35|19907.62|19787.62|10
1629174480000|2021-08-17 04:28:00|19910.68|19790.68|19913.28|19793.28|19913.28|19793.28|19910.68|19790.68|9
1629174490000|2021-08-17 04:28:10|19913.33|19793.33|19915.98|19795.98|19916.82|19796.82|19913.13|19793.13|10
1629174500000|2021-08-17 04:28:20|19915.74|19795.74|19916.3|19796.3|19916.31|19796.31|19915.74|19795.74|10
1629174510000|2021-08-17 04:28:30|19916.13|19796.13|19916.86|19796.86|19917.37|19797.37|19916.11|19796.11|10
1629174520000|2021-08-17 04:28:40|19916.82|19796.82|19913.83|19793.83|19917.1|19797.1|19913.83|19793.83|10
1629174530000|2021-08-17 04:28:50|19913.33|19793.33|19906.68|19786.68|19913.33|19793.33|19905.98|19785.98|10
1629174540000|2021-08-17 04:29:00|19906.84|19786.84|19903.44|19783.44|19908.8|19788.8|19903.44|19783.44|10
1629174550000|2021-08-17 04:29:10|19902.28|19782.28|19899.42|19779.42|19902.28|19782.28|19897.92|19777.92|10
1629174560000|2021-08-17 04:29:20|19897.27|19777.27|19891.46|19771.46|19897.27|19777.27|19891.46|19771.46|10
1629174570000|2021-08-17 04:29:30|19891.4|19771.4|19887.8|19767.8|19891.43|19771.43|19887.8|19767.8|10
1629174580000|2021-08-17 04:29:40|19886.8|19766.8|19884.72|19764.72|19886.82|19766.82|19882.72|19762.72|10
1629174590000|2021-08-17 04:29:50|19885.7|19765.7|19877.63|19757.63|19885.7|19765.7|19877.63|19757.63|10
1629174600000|2021-08-17 04:30:00|19877.33|19757.33|19877.37|19757.37|19878.41|19758.41|19874.24|19754.24|10
1629174610000|2021-08-17 04:30:10|19878.36|19758.36|19880.12|19760.12|19881.57|19761.57|19878.36|19758.36|10
1629174620000|2021-08-17 04:30:20|19881.32|19761.32|19881.16|19761.16|19882.5|19762.5|19881.02|19761.02|10
1629174630000|2021-08-17 04:30:30|19881.25|19761.25|19888.83|19768.83|19888.83|19768.83|19880.21|19760.21|10
1629174640000|2021-08-17 04:30:40|19889.36|19769.36|19891.24|19771.24|19891.51|19771.51|19889.36|19769.36|10
1629174650000|2021-08-17 04:30:50|19891.36|19771.36|19891.72|19771.72|19891.72|19771.72|19890.25|19770.25|9
1629174660000|2021-08-17 04:31:00|19892.28|19772.28|19892.85|19772.85|19892.85|19772.85|19890.85|19770.85|10
1629174670000|2021-08-17 04:31:10|19892.53|19772.53|19892.94|19772.94|19892.94|19772.94|19891.45|19771.45|10
1629174680000|2021-08-17 04:31:20|19892.01|19772.01|19891.54|19771.54|19894.66|19774.66|19890.76|19770.76|10
1629174690000|2021-08-17 04:31:30|19892.13|19772.13|19894.86|19774.86|19894.86|19774.86|19891.28|19771.28|9
1629174700000|2021-08-17 04:31:40|19895.11|19775.11|19897.93|19777.93|19897.93|19777.93|19895.11|19775.11|10
1629174710000|2021-08-17 04:31:50|19897.87|19777.87|19899.18|19779.18|19899.55|19779.55|19897.6|19777.6|10
1629174720000|2021-08-17 04:32:00|19898.82|19778.82|19900.54|19780.54|19900.54|19780.54|19898.74|19778.74|10
1629174730000|2021-08-17 04:32:10|19900.91|19780.91|19900.27|19780.27|19901.43|19781.43|19899.62|19779.62|8
1629174740000|2021-08-17 04:32:20|19900.78|19780.78|19901.83|19781.83|19904.57|19784.57|19900.78|19780.78|10
1629174750000|2021-08-17 04:32:30|19901.8|19781.8|19902.16|19782.16|19902.16|19782.16|19901.09|19781.09|10
1629174760000|2021-08-17 04:32:40|19901.92|19781.92|19904.26|19784.26|19904.26|19784.26|19901.92|19781.92|10
1629174770000|2021-08-17 04:32:50|19904.27|19784.27|19907.18|19787.18|19907.18|19787.18|19904.27|19784.27|10
1629174780000|2021-08-17 04:33:00|19907.59|19787.59|19919.84|19799.84|19919.84|19799.84|19907.59|19787.59|10
1629174790000|2021-08-17 04:33:10|19919.78|19799.78|19921.52|19801.52|19921.55|19801.55|19919.78|19799.78|10
1629174800000|2021-08-17 04:33:20|19922.14|19802.14|19919.19|19799.19|19922.42|19802.42|19919.08|19799.08|10
1629174810000|2021-08-17 04:33:30|19920.96|19800.96|19920.76|19800.76|19921.12|19801.12|19919.87|19799.87|10
1629174820000|2021-08-17 04:33:40|19920.74|19800.74|19916.62|19796.62|19920.76|19800.76|19916.62|19796.62|9
1629174830000|2021-08-17 04:33:50|19916.04|19796.04|19916.08|19796.08|19917.88|19797.88|19916.04|19796.04|10
1629174840000|2021-08-17 04:34:00|19915.66|19795.66|19907.97|19787.97|19916.28|19796.28|19907.97|19787.97|10
1629174850000|2021-08-17 04:34:10|19907.87|19787.87|19907.39|19787.39|19909.34|19789.34|19906.46|19786.46|10
1629174860000|2021-08-17 04:34:20|19907.47|19787.47|19905.68|19785.68|19907.47|19787.47|19905.2|19785.2|10
1629174870000|2021-08-17 04:34:30|19905.47|19785.47|19905.44|19785.44|19906.56|19786.56|19904.71|19784.71|10
1629174880000|2021-08-17 04:34:40|19903.92|19783.92|19903.25|19783.25|19905.12|19785.12|19903.05|19783.05|9
1629174890000|2021-08-17 04:34:50|19903.79|19783.79|19907.49|19787.49|19907.82|19787.82|19903.79|19783.79|10
1629174900000|2021-08-17 04:35:00|19907.65|19787.65|19913.53|19793.53|19913.84|19793.84|19907.65|19787.65|9
1629174910000|2021-08-17 04:35:10|19914.69|19794.69|19914.84|19794.84|19916.13|19796.13|19914.69|19794.69|10
1629174920000|2021-08-17 04:35:20|19914.46|19794.46|19914.03|19794.03|19915.39|19795.39|19913.92|19793.92|10
1629174930000|2021-08-17 04:35:30|19914.07|19794.07|19914.73|19794.73|19914.73|19794.73|19914.07|19794.07|9
1629174940000|2021-08-17 04:35:40|19914.7|19794.7|19915.05|19795.05|19915.61|19795.61|19913.98|19793.98|9
1629174950000|2021-08-17 04:35:50|19915.06|19795.06|19914.68|19794.68|19915.09|19795.09|19914.54|19794.54|10
1629174960000|2021-08-17 04:36:00|19914.87|19794.87|19921.42|19801.42|19921.42|19801.42|19914.87|19794.87|10
1629174970000|2021-08-17 04:36:10|19921.84|19801.84|19925|19805|19925|19805|19921.84|19801.84|10
1629174980000|2021-08-17 04:36:20|19925.17|19805.17|19925.61|19805.61|19926.79|19806.79|19924.95|19804.95|10
1629174990000|2021-08-17 04:36:30|19926.73|19806.73|19929.1|19809.1|19929.1|19809.1|19925.73|19805.73|10
1629175000000|2021-08-17 04:36:40|19928.15|19808.15|19930.02|19810.02|19930.02|19810.02|19928.15|19808.15|10
1629175010000|2021-08-17 04:36:50|19930.18|19810.18|19930.65|19810.65|19931.5|19811.5|19929.44|19809.44|10
1629175020000|2021-08-17 04:37:00|19930.41|19810.41|19930.36|19810.36|19930.41|19810.41|19929.16|19809.16|8
1629175030000|2021-08-17 04:37:10|19930.78|19810.78|19930.32|19810.32|19930.88|19810.88|19929.36|19809.36|10
1629175040000|2021-08-17 04:37:20|19930.25|19810.25|19927.28|19807.28|19930.25|19810.25|19927.17|19807.17|10
1629175050000|2021-08-17 04:37:30|19926.55|19806.55|19928.68|19808.68|19928.68|19808.68|19926.55|19806.55|10
1629175060000|2021-08-17 04:37:40|19927.19|19807.19|19922.19|19802.19|19927.19|19807.19|19922.19|19802.19|10
1629175070000|2021-08-17 04:37:50|19922.14|19802.14|19929.53|19809.53|19929.53|19809.53|19922.01|19802.01|10
1629175080000|2021-08-17 04:38:00|19929.97|19809.97|19935.3|19815.3|19935.31|19815.31|19929.97|19809.97|10
1629175090000|2021-08-17 04:38:10|19935.82|19815.82|19938.98|19818.98|19939.07|19819.07|19935.82|19815.82|10
1629175100000|2021-08-17 04:38:20|19938.09|19818.09|19938.77|19818.77|19938.77|19818.77|19937.77|19817.77|9
1629175110000|2021-08-17 04:38:30|19938.96|19818.96|19943.02|19823.02|19943.02|19823.02|19938.87|19818.87|10
1629175120000|2021-08-17 04:38:40|19944.97|19824.97|19952.22|19832.22|19952.22|19832.22|19944.97|19824.97|10
1629175130000|2021-08-17 04:38:50|19952.71|19832.71|19952.73|19832.73|19953.11|19833.11|19952.27|19832.27|10
1629175140000|2021-08-17 04:39:00|19953.72|19833.72|19950.4|19830.4|19955.3|19835.3|19950.4|19830.4|9
1629175150000|2021-08-17 04:39:10|19951.6|19831.6|19950.9|19830.9|19951.6|19831.6|19949.58|19829.58|10
1629175160000|2021-08-17 04:39:20|19951.37|19831.37|19950.85|19830.85|19952.1|19832.1|19950.24|19830.24|9
1629175170000|2021-08-17 04:39:30|19950.89|19830.89|19951.76|19831.76|19952.42|19832.42|19950.37|19830.37|9
1629175180000|2021-08-17 04:39:40|19951.79|19831.79|19948.19|19828.19|19951.79|19831.79|19948.19|19828.19|8
1629175190000|2021-08-17 04:39:50|19946.3|19826.3|19942.71|19822.71|19946.3|19826.3|19942.45|19822.45|10
1629175200000|2021-08-17 04:40:00|19942.68|19822.68|19939.51|19819.51|19943.68|19823.68|19939.51|19819.51|10
1629175210000|2021-08-17 04:40:10|19939.13|19819.13|19936.94|19816.94|19940.33|19820.33|19936.94|19816.94|9
1629175220000|2021-08-17 04:40:20|19938.21|19818.21|19934.65|19814.65|19938.75|19818.75|19934.65|19814.65|9
1629175230000|2021-08-17 04:40:30|19934.67|19814.67|19935.79|19815.79|19935.82|19815.82|19934.66|19814.66|9
1629175240000|2021-08-17 04:40:40|19935.95|19815.95|19937.12|19817.12|19937.12|19817.12|19935.7|19815.7|10
1629175250000|2021-08-17 04:40:50|19937.78|19817.78|19938.59|19818.59|19938.59|19818.59|19936.59|19816.59|10
1629175260000|2021-08-17 04:41:00|19940.07|19820.07|19948.61|19828.61|19948.61|19828.61|19940.07|19820.07|10
1629175270000|2021-08-17 04:41:10|19948.35|19828.35|19949.53|19829.53|19949.82|19829.82|19948.35|19828.35|10
1629175280000|2021-08-17 04:41:20|19949.54|19829.54|19947.6|19827.6|19950.15|19830.15|19947.6|19827.6|10
1629175290000|2021-08-17 04:41:30|19945.2|19825.2|19944.72|19824.72|19945.56|19825.56|19944.1|19824.1|9
1629175300000|2021-08-17 04:41:40|19944.56|19824.56|19947.2|19827.2|19947.2|19827.2|19944.42|19824.42|9
1629175310000|2021-08-17 04:41:50|19946.6|19826.6|19944.07|19824.07|19946.85|19826.85|19944.07|19824.07|10
1629175320000|2021-08-17 04:42:00|19945.26|19825.26|19944.12|19824.12|19945.26|19825.26|19943.24|19823.24|10
1629175330000|2021-08-17 04:42:10|19944.33|19824.33|19939.51|19819.51|19945.48|19825.48|19939.51|19819.51|10
1629175340000|2021-08-17 04:42:20|19937.01|19817.01|19934.51|19814.51|19937.01|19817.01|19933.84|19813.84|9
1629175350000|2021-08-17 04:42:30|19934.08|19814.08|19936.37|19816.37|19937.32|19817.32|19934.08|19814.08|10
1629175360000|2021-08-17 04:42:40|19936.11|19816.11|19931.37|19811.37|19936.11|19816.11|19931.37|19811.37|9
1629175370000|2021-08-17 04:42:50|19932.66|19812.66|19932.66|19812.66|19933.68|19813.68|19932.65|19812.65|10
1629175380000|2021-08-17 04:43:00|19932.4|19812.4|19934.04|19814.04|19934.04|19814.04|19932.34|19812.34|10
1629175390000|2021-08-17 04:43:10|19935.14|19815.14|19939.05|19819.05|19939.63|19819.63|19934.85|19814.85|10
1629175400000|2021-08-17 04:43:20|19939.61|19819.61|19941.55|19821.55|19941.82|19821.82|19939.61|19819.61|8
1629175410000|2021-08-17 04:43:30|19942.71|19822.71|19941.31|19821.31|19942.71|19822.71|19941.14|19821.14|9
1629175420000|2021-08-17 04:43:40|19941.01|19821.01|19938.02|19818.02|19941.01|19821.01|19936.54|19816.54|10
1629175430000|2021-08-17 04:43:50|19937.23|19817.23|19938.69|19818.69|19938.82|19818.82|19937|19817|10
1629175440000|2021-08-17 04:44:00|19938.5|19818.5|19937.28|19817.28|19939.19|19819.19|19936.3|19816.3|10
1629175450000|2021-08-17 04:44:10|19936.91|19816.91|19933.43|19813.43|19937|19817|19933.35|19813.35|10
1629175460000|2021-08-17 04:44:20|19933.58|19813.58|19932.16|19812.16|19933.63|19813.63|19930.96|19810.96|10
1629175470000|2021-08-17 04:44:30|19931.36|19811.36|19928.91|19808.91|19932|19812|19928.66|19808.66|9
1629175480000|2021-08-17 04:44:40|19929.1|19809.1|19929.74|19809.74|19930.67|19810.67|19929.1|19809.1|10
1629175490000|2021-08-17 04:44:50|19929.92|19809.92|19923.3|19803.3|19929.92|19809.92|19923.3|19803.3|10
1629175500000|2021-08-17 04:45:00|19923.2|19803.2|19923.64|19803.64|19923.84|19803.84|19922.37|19802.37|10
1629175510000|2021-08-17 04:45:10|19923.72|19803.72|19925.99|19805.99|19925.99|19805.99|19923.72|19803.72|10
1629175520000|2021-08-17 04:45:20|19926.19|19806.19|19931.7|19811.7|19931.7|19811.7|19924.99|19804.99|10
1629175530000|2021-08-17 04:45:30|19931.92|19811.92|19935.46|19815.46|19935.46|19815.46|19931.36|19811.36|10
1629175540000|2021-08-17 04:45:40|19935.71|19815.71|19938.65|19818.65|19938.65|19818.65|19935.71|19815.71|10
1629175550000|2021-08-17 04:45:50|19938.59|19818.59|19941.4|19821.4|19941.4|19821.4|19938.08|19818.08|9
1629175560000|2021-08-17 04:46:00|19941.83|19821.83|19944.86|19824.86|19944.88|19824.88|19941.45|19821.45|10
1629175570000|2021-08-17 04:46:10|19944.87|19824.87|19942.87|19822.87|19946.4|19826.4|19942.84|19822.84|10
1629175580000|2021-08-17 04:46:20|19943.84|19823.84|19945.07|19825.07|19945.37|19825.37|19943.84|19823.84|9
1629175590000|2021-08-17 04:46:30|19943.9|19823.9|19946.33|19826.33|19946.74|19826.74|19943.9|19823.9|10
1629175600000|2021-08-17 04:46:40|19946.35|19826.35|19946.5|19826.5|19948.82|19828.82|19946.35|19826.35|10
1629175610000|2021-08-17 04:46:50|19946.77|19826.77|19948.39|19828.39|19948.39|19828.39|19946.62|19826.62|8
1629175620000|2021-08-17 04:47:00|19948.53|19828.53|19947.12|19827.12|19951.05|19831.05|19946.94|19826.94|10
1629175630000|2021-08-17 04:47:10|19947.53|19827.53|19947.13|19827.13|19947.53|19827.53|19947.13|19827.13|8
1629175640000|2021-08-17 04:47:20|19946.99|19826.99|19939.68|19819.68|19946.99|19826.99|19939.68|19819.68|10
1629175650000|2021-08-17 04:47:30|19939.36|19819.36|19937.97|19817.97|19939.36|19819.36|19936.21|19816.21|10
1629175660000|2021-08-17 04:47:40|19937.58|19817.58|19933.53|19813.53|19937.58|19817.58|19933.53|19813.53|9
1629175670000|2021-08-17 04:47:50|19931.14|19811.14|19926.67|19806.67|19931.14|19811.14|19926.2|19806.2|10
1629175680000|2021-08-17 04:48:00|19926.9|19806.9|19924.77|19804.77|19927.16|19807.16|19923.36|19803.36|10
1629175690000|2021-08-17 04:48:10|19923.11|19803.11|19922.41|19802.41|19923.44|19803.44|19922.39|19802.39|10
1629175700000|2021-08-17 04:48:20|19922.25|19802.25|19922.04|19802.04|19922.89|19802.89|19921.69|19801.69|10
1629175710000|2021-08-17 04:48:30|19922.26|19802.26|19920.91|19800.91|19922.73|19802.73|19920.24|19800.24|10
1629175720000|2021-08-17 04:48:40|19920.81|19800.81|19920.53|19800.53|19920.81|19800.81|19920.41|19800.41|10
1629175730000|2021-08-17 04:48:50|19920.17|19800.17|19922.92|19802.92|19924|19804|19920.17|19800.17|9
1629175740000|2021-08-17 04:49:00|19923.02|19803.02|19923.87|19803.87|19923.87|19803.87|19922.35|19802.35|9
1629175750000|2021-08-17 04:49:10|19923.74|19803.74|19927.64|19807.64|19927.78|19807.78|19922.87|19802.87|10
1629175760000|2021-08-17 04:49:20|19927.84|19807.84|19931.9|19811.9|19931.9|19811.9|19927.84|19807.84|10
1629175770000|2021-08-17 04:49:30|19930.93|19810.93|19934.02|19814.02|19934.02|19814.02|19930.93|19810.93|9
1629175780000|2021-08-17 04:49:40|19934.47|19814.47|19932.7|19812.7|19934.99|19814.99|19932.7|19812.7|8
1629175790000|2021-08-17 04:49:50|19932.15|19812.15|19927.2|19807.2|19932.15|19812.15|19927.2|19807.2|10
1629175800000|2021-08-17 04:50:00|19924.8|19804.8|19921.26|19801.26|19924.8|19804.8|19920.94|19800.94|8
1629175810000|2021-08-17 04:50:10|19920.82|19800.82|19926.73|19806.73|19926.73|19806.73|19920.82|19800.82|10
1629175820000|2021-08-17 04:50:20|19926.16|19806.16|19930.49|19810.49|19930.49|19810.49|19926.16|19806.16|9
1629175830000|2021-08-17 04:50:30|19932.86|19812.86|19942.81|19822.81|19942.81|19822.81|19932.86|19812.86|10
1629175840000|2021-08-17 04:50:40|19942.28|19822.28|19948.12|19828.12|19948.12|19828.12|19942.28|19822.28|9
1629175850000|2021-08-17 04:50:50|19948.87|19828.87|19956.02|19836.02|19956.02|19836.02|19948.87|19828.87|10
1629175860000|2021-08-17 04:51:00|19957.76|19837.76|19960|19840|19960|19840|19956.88|19836.88|9
1629175870000|2021-08-17 04:51:10|19960.44|19840.44|19963.83|19843.83|19963.83|19843.83|19960.44|19840.44|10
1629175880000|2021-08-17 04:51:20|19963.29|19843.29|19965.09|19845.09|19966.81|19846.81|19962.83|19842.83|10
1629175890000|2021-08-17 04:51:30|19964.18|19844.18|19965.02|19845.02|19965.16|19845.16|19964.07|19844.07|10
1629175900000|2021-08-17 04:51:40|19965.45|19845.45|19966.63|19846.63|19966.69|19846.69|19965.45|19845.45|10
1629175910000|2021-08-17 04:51:50|19966.72|19846.72|19965.2|19845.2|19966.9|19846.9|19965.2|19845.2|10
1629175920000|2021-08-17 04:52:00|19965.18|19845.18|19968.61|19848.61|19968.61|19848.61|19963.84|19843.84|9
1629175930000|2021-08-17 04:52:10|19968.28|19848.28|19967.56|19847.56|19968.28|19848.28|19967.45|19847.45|9
1629175940000|2021-08-17 04:52:20|19965.29|19845.29|19967.64|19847.64|19967.64|19847.64|19965.29|19845.29|8
1629175950000|2021-08-17 04:52:30|19967.21|19847.21|19971.97|19851.97|19971.97|19851.97|19967.21|19847.21|9
1629175960000|2021-08-17 04:52:40|19970.46|19850.46|19975.2|19855.2|19975.2|19855.2|19970.41|19850.41|10
1629175970000|2021-08-17 04:52:50|19974.21|19854.21|19976.43|19856.43|19976.43|19856.43|19974.21|19854.21|10
1629175980000|2021-08-17 04:53:00|19976.24|19856.24|19975.11|19855.11|19976.24|19856.24|19974.04|19854.04|10
1629175990000|2021-08-17 04:53:10|19975.02|19855.02|19978.26|19858.26|19978.26|19858.26|19975.02|19855.02|9
1629176000000|2021-08-17 04:53:20|19977.04|19857.04|19979.78|19859.78|19979.78|19859.78|19976.46|19856.46|9
1629176010000|2021-08-17 04:53:30|19978.87|19858.87|19981.31|19861.31|19982.09|19862.09|19978.87|19858.87|10
1629176020000|2021-08-17 04:53:40|19981.5|19861.5|19978.6|19858.6|19981.78|19861.78|19978.33|19858.33|10
1629176030000|2021-08-17 04:53:50|19975.87|19855.87|19979.18|19859.18|19980.14|19860.14|19975.75|19855.75|8
1629176040000|2021-08-17 04:54:00|19978.25|19858.25|19974.14|19854.14|19979.32|19859.32|19974.14|19854.14|10
1629176050000|2021-08-17 04:54:10|19973.84|19853.84|19972.91|19852.91|19974.47|19854.47|19971.35|19851.35|10
1629176060000|2021-08-17 04:54:20|19973.56|19853.56|19978.26|19858.26|19978.26|19858.26|19973.45|19853.45|10
1629176070000|2021-08-17 04:54:30|19977.32|19857.32|19976.87|19856.87|19978.76|19858.76|19976.87|19856.87|10
1629176080000|2021-08-17 04:54:40|19976.36|19856.36|19974.41|19854.41|19976.36|19856.36|19974.23|19854.23|10
1629176090000|2021-08-17 04:54:50|19975.55|19855.55|19973.34|19853.34|19976.25|19856.25|19973.34|19853.34|9
1629176100000|2021-08-17 04:55:00|19972.9|19852.9|19967.57|19847.57|19972.9|19852.9|19967.57|19847.57|10
1629176110000|2021-08-17 04:55:10|19964.34|19844.34|19954.41|19834.41|19964.44|19844.44|19954.41|19834.41|10
1629176120000|2021-08-17 04:55:20|19954.14|19834.14|19954.31|19834.31|19954.66|19834.66|19952.58|19832.58|10
1629176130000|2021-08-17 04:55:30|19954.4|19834.4|19954.49|19834.49|19954.97|19834.97|19954.01|19834.01|9
1629176140000|2021-08-17 04:55:40|19955.84|19835.84|19953.12|19833.12|19956.53|19836.53|19953.12|19833.12|10
1629176150000|2021-08-17 04:55:50|19953.05|19833.05|19952.33|19832.33|19953.05|19833.05|19951.02|19831.02|10
1629176160000|2021-08-17 04:56:00|19952.34|19832.34|19950.82|19830.82|19953.04|19833.04|19950.82|19830.82|10
1629176170000|2021-08-17 04:56:10|19950.81|19830.81|19948.81|19828.81|19951.04|19831.04|19948.81|19828.81|10
1629176180000|2021-08-17 04:56:20|19948.67|19828.67|19947.05|19827.05|19948.67|19828.67|19946.35|19826.35|10
1629176190000|2021-08-17 04:56:30|19946.06|19826.06|19946.62|19826.62|19947.06|19827.06|19945.88|19825.88|10
1629176200000|2021-08-17 04:56:40|19946.33|19826.33|19942.33|19822.33|19946.33|19826.33|19942.33|19822.33|10
1629176210000|2021-08-17 04:56:50|19941.13|19821.13|19929.23|19809.23|19941.13|19821.13|19928.65|19808.65|10
1629176220000|2021-08-17 04:57:00|19928.95|19808.95|19926.97|19806.97|19928.95|19808.95|19926.97|19806.97|10
1629176230000|2021-08-17 04:57:10|19927.17|19807.17|19925.7|19805.7|19927.4|19807.4|19925.7|19805.7|10
1629176240000|2021-08-17 04:57:20|19925.57|19805.57|19924.9|19804.9|19926.17|19806.17|19923.65|19803.65|10
1629176250000|2021-08-17 04:57:30|19925.08|19805.08|19929.27|19809.27|19930.42|19810.42|19925.08|19805.08|10
1629176260000|2021-08-17 04:57:40|19930.3|19810.3|19931.41|19811.41|19932.95|19812.95|19930.3|19810.3|10
1629176270000|2021-08-17 04:57:50|19932.27|19812.27|19927.89|19807.89|19932.27|19812.27|19927.89|19807.89|10
1629176280000|2021-08-17 04:58:00|19927.82|19807.82|19927.3|19807.3|19927.82|19807.82|19925.6|19805.6|10
1629176290000|2021-08-17 04:58:10|19927.31|19807.31|19933.51|19813.51|19933.51|19813.51|19927.31|19807.31|10
1629176300000|2021-08-17 04:58:20|19933.93|19813.93|19936.92|19816.92|19936.93|19816.93|19933.61|19813.61|10
1629176310000|2021-08-17 04:58:30|19936.96|19816.96|19934.64|19814.64|19937.73|19817.73|19934.64|19814.64|9
1629176320000|2021-08-17 04:58:40|19934.69|19814.69|19932.88|19812.88|19935.43|19815.43|19932.88|19812.88|10
1629176330000|2021-08-17 04:58:50|19932.35|19812.35|19929.66|19809.66|19932.35|19812.35|19929.46|19809.46|10
1629176340000|2021-08-17 04:59:00|19929.6|19809.6|19929.02|19809.02|19929.6|19809.6|19927.88|19807.88|9
1629176350000|2021-08-17 04:59:10|19929|19809|19935.6|19815.6|19935.6|19815.6|19929|19809|10
1629176360000|2021-08-17 04:59:20|19934.91|19814.91|19933.47|19813.47|19935.67|19815.67|19933.47|19813.47|10
1629176370000|2021-08-17 04:59:30|19933.09|19813.09|19932.54|19812.54|19933.09|19813.09|19932.27|19812.27|9
1629176380000|2021-08-17 04:59:40|19933.26|19813.26|19931.02|19811.02|19934.48|19814.48|19931.02|19811.02|10
1629176390000|2021-08-17 04:59:50|19930.35|19810.35|19928.49|19808.49|19930.35|19810.35|19928.33|19808.33|10
1629176400000|2021-08-17 05:00:00|19927.45|19807.45|19930.85|19810.85|19930.85|19810.85|19926.08|19806.08|10
1629176410000|2021-08-17 05:00:10|19932.79|19812.79|19939.62|19819.62|19939.62|19819.62|19932.79|19812.79|10
1629176420000|2021-08-17 05:00:20|19939.96|19819.96|19949.19|19829.19|19949.19|19829.19|19939.96|19819.96|10
1629176430000|2021-08-17 05:00:30|19950|19830|19954.17|19834.17|19954.17|19834.17|19950|19830|10
1629176440000|2021-08-17 05:00:40|19954.84|19834.84|19951.95|19831.95|19956.37|19836.37|19951.95|19831.95|10
1629176450000|2021-08-17 05:00:50|19951.46|19831.46|19948.05|19828.05|19952.2|19832.2|19947.04|19827.04|10
1629176460000|2021-08-17 05:01:00|19948.14|19828.14|19936.86|19816.86|19948.14|19828.14|19936.86|19816.86|10
1629176470000|2021-08-17 05:01:10|19934.37|19814.37|19919.2|19799.2|19934.89|19814.89|19919.2|19799.2|10
1629176480000|2021-08-17 05:01:20|19918.22|19798.22|19918.26|19798.26|19918.26|19798.26|19916.69|19796.69|10
1629176490000|2021-08-17 05:01:30|19918.13|19798.13|19909.42|19789.42|19918.13|19798.13|19909.42|19789.42|10
1629176500000|2021-08-17 05:01:40|19908.35|19788.35|19907.07|19787.07|19908.35|19788.35|19905.6|19785.6|10
1629176510000|2021-08-17 05:01:50|19907.62|19787.62|19907.66|19787.66|19909.61|19789.61|19907.52|19787.52|10
1629176520000|2021-08-17 05:02:00|19907.32|19787.32|19903.79|19783.79|19907.32|19787.32|19903.79|19783.79|10
1629176530000|2021-08-17 05:02:10|19904.12|19784.12|19900.05|19780.05|19905.31|19785.31|19899.83|19779.83|10
1629176540000|2021-08-17 05:02:20|19899.73|19779.73|19896.24|19776.24|19899.73|19779.73|19896.24|19776.24|10
1629176550000|2021-08-17 05:02:30|19896.12|19776.12|19892.87|19772.87|19896.12|19776.12|19892.17|19772.17|10
1629176560000|2021-08-17 05:02:40|19894.69|19774.69|19896.32|19776.32|19897.29|19777.29|19893.95|19773.95|10
1629176570000|2021-08-17 05:02:50|19896.76|19776.76|19896.19|19776.19|19897.29|19777.29|19895.82|19775.82|10
1629176580000|2021-08-17 05:03:00|19896.43|19776.43|19898.6|19778.6|19898.76|19778.76|19896.09|19776.09|9
1629176590000|2021-08-17 05:03:10|19898.44|19778.44|19897.29|19777.29|19900.53|19780.53|19897.29|19777.29|10
1629176600000|2021-08-17 05:03:20|19895.13|19775.13|19885.94|19765.94|19895.13|19775.13|19885.94|19765.94|10
1629176610000|2021-08-17 05:03:30|19885.75|19765.75|19881.13|19761.13|19886.17|19766.17|19881.13|19761.13|9
1629176620000|2021-08-17 05:03:40|19877.65|19757.65|19866.77|19746.77|19877.65|19757.65|19866.77|19746.77|10
1629176630000|2021-08-17 05:03:50|19865.77|19745.77|19861.5|19741.5|19865.77|19745.77|19861.24|19741.24|10
1629176640000|2021-08-17 05:04:00|19860.37|19740.37|19859.03|19739.03|19862.27|19742.27|19859.03|19739.03|10
1629176650000|2021-08-17 05:04:10|19858.53|19738.53|19857.03|19737.03|19858.53|19738.53|19855.05|19735.05|10
1629176660000|2021-08-17 05:04:20|19857.8|19737.8|19858.98|19738.98|19859.47|19739.47|19857.8|19737.8|10
1629176670000|2021-08-17 05:04:30|19858.97|19738.97|19859.13|19739.13|19861.13|19741.13|19858.97|19738.97|10
1629176680000|2021-08-17 05:04:40|19859.2|19739.2|19856.06|19736.06|19860.42|19740.42|19856.06|19736.06|10
1629176690000|2021-08-17 05:04:50|19856.96|19736.96|19850.12|19730.12|19857.1|19737.1|19850.12|19730.12|10
1629176700000|2021-08-17 05:05:00|19849.93|19729.93|19846.94|19726.94|19849.93|19729.93|19846.94|19726.94|10
1629176710000|2021-08-17 05:05:10|19846.14|19726.14|19850.27|19730.27|19850.27|19730.27|19846.14|19726.14|10
1629176720000|2021-08-17 05:05:20|19850.01|19730.01|19842.62|19722.62|19850.54|19730.54|19842.62|19722.62|10
1629176730000|2021-08-17 05:05:30|19840.81|19720.81|19838.67|19718.67|19840.81|19720.81|19837.84|19717.84|10
1629176740000|2021-08-17 05:05:40|19838.27|19718.27|19828.85|19708.85|19838.27|19718.27|19828.85|19708.85|10
1629176750000|2021-08-17 05:05:50|19828.81|19708.81|19825.49|19705.49|19828.81|19708.81|19825.4|19705.4|10
1629176760000|2021-08-17 05:06:00|19824.48|19704.48|19824.92|19704.92|19825.9|19705.9|19823.73|19703.73|10
1629176770000|2021-08-17 05:06:10|19824.87|19704.87|19828.47|19708.47|19828.47|19708.47|19824.87|19704.87|10
1629176780000|2021-08-17 05:06:20|19828.67|19708.67|19828.08|19708.08|19829.43|19709.43|19827.47|19707.47|10
1629176790000|2021-08-17 05:06:30|19829.78|19709.78|19829.78|19709.78|19831.81|19711.81|19828.94|19708.94|10
1629176800000|2021-08-17 05:06:40|19829.89|19709.89|19832.55|19712.55|19832.72|19712.72|19829.03|19709.03|10
1629176810000|2021-08-17 05:06:50|19832.7|19712.7|19833.33|19713.33|19833.67|19713.67|19831.79|19711.79|10
1629176820000|2021-08-17 05:07:00|19833.94|19713.94|19831.6|19711.6|19834.4|19714.4|19831.36|19711.36|10
1629176830000|2021-08-17 05:07:10|19831.66|19711.66|19834.55|19714.55|19835.81|19715.81|19831.66|19711.66|10
1629176840000|2021-08-17 05:07:20|19834.28|19714.28|19829.92|19709.92|19834.28|19714.28|19829.92|19709.92|10
1629176850000|2021-08-17 05:07:30|19830.04|19710.04|19828.78|19708.78|19830.38|19710.38|19828.49|19708.49|10
1629176860000|2021-08-17 05:07:40|19827.17|19707.17|19827.75|19707.75|19829.59|19709.59|19827.17|19707.17|9
1629176870000|2021-08-17 05:07:50|19828.27|19708.27|19827.67|19707.67|19829.6|19709.6|19827.67|19707.67|9
1629176880000|2021-08-17 05:08:00|19828.12|19708.12|19827.04|19707.04|19828.16|19708.16|19827.04|19707.04|10
1629176890000|2021-08-17 05:08:10|19826.96|19706.96|19827.35|19707.35|19827.35|19707.35|19826.57|19706.57|10
1629176900000|2021-08-17 05:08:20|19827.4|19707.4|19826.78|19706.78|19827.4|19707.4|19825.57|19705.57|10
1629176910000|2021-08-17 05:08:30|19826.71|19706.71|19829.16|19709.16|19829.16|19709.16|19826.71|19706.71|10
1629176920000|2021-08-17 05:08:40|19829.27|19709.27|19834.09|19714.09|19834.24|19714.24|19829.27|19709.27|10
1629176930000|2021-08-17 05:08:50|19834.44|19714.44|19834.81|19714.81|19834.81|19714.81|19833.36|19713.36|10
1629176940000|2021-08-17 05:09:00|19834.77|19714.77|19834.01|19714.01|19835.04|19715.04|19833.77|19713.77|10
1629176950000|2021-08-17 05:09:10|19834.2|19714.2|19837.25|19717.25|19837.25|19717.25|19834.2|19714.2|10
1629176960000|2021-08-17 05:09:20|19837.15|19717.15|19837.45|19717.45|19837.45|19717.45|19836.91|19716.91|10
1629176970000|2021-08-17 05:09:30|19838.19|19718.19|19840.46|19720.46|19840.46|19720.46|19838.19|19718.19|10
1629176980000|2021-08-17 05:09:40|19840.88|19720.88|19844.32|19724.32|19844.64|19724.64|19840.76|19720.76|10
1629176990000|2021-08-17 05:09:50|19844.59|19724.59|19847.86|19727.86|19848.72|19728.72|19844.59|19724.59|10
1629177000000|2021-08-17 05:10:00|19848.17|19728.17|19851.23|19731.23|19851.23|19731.23|19848.17|19728.17|10
1629177010000|2021-08-17 05:10:10|19850.09|19730.09|19860.56|19740.56|19860.56|19740.56|19850.09|19730.09|10
1629177020000|2021-08-17 05:10:20|19860.52|19740.52|19855.03|19735.03|19860.64|19740.64|19855.03|19735.03|10
1629177030000|2021-08-17 05:10:30|19854.51|19734.51|19858.14|19738.14|19858.14|19738.14|19853.65|19733.65|10
1629177040000|2021-08-17 05:10:40|19858.95|19738.95|19859.47|19739.47|19859.52|19739.52|19857.64|19737.64|10
1629177050000|2021-08-17 05:10:50|19860.19|19740.19|19859.76|19739.76|19860.44|19740.44|19859.4|19739.4|10
1629177060000|2021-08-17 05:11:00|19859.49|19739.49|19859.96|19739.96|19860.1|19740.1|19859.2|19739.2|9
1629177070000|2021-08-17 05:11:10|19860.05|19740.05|19862.55|19742.55|19862.6|19742.6|19859.93|19739.93|10
1629177080000|2021-08-17 05:11:20|19862.95|19742.95|19866.7|19746.7|19866.7|19746.7|19862.95|19742.95|10
1629177090000|2021-08-17 05:11:30|19867.15|19747.15|19874.18|19754.18|19874.18|19754.18|19867.15|19747.15|10
1629177100000|2021-08-17 05:11:40|19876.13|19756.13|19878.88|19758.88|19879.9|19759.9|19876.13|19756.13|10
1629177110000|2021-08-17 05:11:50|19877.61|19757.61|19876.05|19756.05|19877.61|19757.61|19875.46|19755.46|10
1629177120000|2021-08-17 05:12:00|19875.81|19755.81|19876.02|19756.02|19876.79|19756.79|19875.81|19755.81|10
1629177130000|2021-08-17 05:12:10|19875.63|19755.63|19868.78|19748.78|19875.63|19755.63|19868.78|19748.78|10
1629177140000|2021-08-17 05:12:20|19868.59|19748.59|19867.19|19747.19|19869.46|19749.46|19867.19|19747.19|10
1629177150000|2021-08-17 05:12:30|19865.95|19745.95|19862.91|19742.91|19865.95|19745.95|19862.13|19742.13|10
1629177160000|2021-08-17 05:12:40|19862.86|19742.86|19862.5|19742.5|19863.29|19743.29|19861.44|19741.44|10
1629177170000|2021-08-17 05:12:50|19860.76|19740.76|19863.26|19743.26|19863.5|19743.5|19860.66|19740.66|10
1629177180000|2021-08-17 05:13:00|19863.75|19743.75|19860.21|19740.21|19863.75|19743.75|19859.21|19739.21|10
1629177190000|2021-08-17 05:13:10|19858.51|19738.51|19847.05|19727.05|19858.62|19738.62|19847.05|19727.05|10
1629177200000|2021-08-17 05:13:20|19843.57|19723.57|19835.99|19715.99|19843.57|19723.57|19835.99|19715.99|10
1629177210000|2021-08-17 05:13:30|19835.82|19715.82|19831.56|19711.56|19835.82|19715.82|19831.56|19711.56|10
1629177220000|2021-08-17 05:13:40|19831.52|19711.52|19829.54|19709.54|19831.52|19711.52|19828.17|19708.17|10
1629177230000|2021-08-17 05:13:50|19829.83|19709.83|19828.08|19708.08|19830.25|19710.25|19828.08|19708.08|10
1629177240000|2021-08-17 05:14:00|19827.41|19707.41|19824.37|19704.37|19827.46|19707.46|19824.37|19704.37|10
1629177250000|2021-08-17 05:14:10|19823.97|19703.97|19828.08|19708.08|19828.08|19708.08|19823.47|19703.47|10
1629177260000|2021-08-17 05:14:20|19826.79|19706.79|19819.66|19699.66|19827.08|19707.08|19819.66|19699.66|10
1629177270000|2021-08-17 05:14:30|19818.78|19698.78|19816.05|19696.05|19819.68|19699.68|19815.92|19695.92|10
1629177280000|2021-08-17 05:14:40|19815.65|19695.65|19810.24|19690.24|19815.65|19695.65|19810.22|19690.22|10
1629177290000|2021-08-17 05:14:50|19808.97|19688.97|19804.47|19684.47|19809.46|19689.46|19804.47|19684.47|10
1629177300000|2021-08-17 05:15:00|19805.12|19685.12|19791.79|19671.79|19805.12|19685.12|19791.79|19671.79|10
1629177310000|2021-08-17 05:15:10|19790.79|19670.79|19779.17|19659.17|19790.79|19670.79|19779.17|19659.17|10
1629177320000|2021-08-17 05:15:20|19778.91|19658.91|19773.03|19653.03|19780.1|19660.1|19773.01|19653.01|10
1629177330000|2021-08-17 05:15:30|19771.72|19651.72|19770.06|19650.06|19771.72|19651.72|19769.23|19649.23|10
1629177340000|2021-08-17 05:15:40|19769.88|19649.88|19766.26|19646.26|19770.22|19650.22|19766.26|19646.26|10
1629177350000|2021-08-17 05:15:50|19764.97|19644.97|19746.67|19626.67|19764.97|19644.97|19746.67|19626.67|10
1629177360000|2021-08-17 05:16:00|19744.61|19624.61|19735.13|19615.13|19744.61|19624.61|19735.13|19615.13|10
1629177370000|2021-08-17 05:16:10|19731.74|19611.74|19719.35|19599.35|19731.74|19611.74|19719.35|19599.35|10
1629177380000|2021-08-17 05:16:20|19717.41|19597.41|19707.7|19587.7|19717.41|19597.41|19707.43|19587.43|10
1629177390000|2021-08-17 05:16:30|19709.12|19589.12|19717.45|19597.45|19717.45|19597.45|19707.92|19587.92|10
1629177400000|2021-08-17 05:16:40|19717.82|19597.82|19723.95|19603.95|19723.95|19603.95|19717.82|19597.82|10
1629177410000|2021-08-17 05:16:50|19724.79|19604.79|19733.27|19613.27|19733.27|19613.27|19724.79|19604.79|10
1629177420000|2021-08-17 05:17:00|19734.94|19614.94|19749.26|19629.26|19749.26|19629.26|19734.1|19614.1|10
1629177430000|2021-08-17 05:17:10|19750.29|19630.29|19756.17|19636.17|19756.17|19636.17|19750.29|19630.29|10
1629177440000|2021-08-17 05:17:20|19757.01|19637.01|19758.6|19638.6|19758.97|19638.97|19756.93|19636.93|8
1629177450000|2021-08-17 05:17:30|19758.37|19638.37|19757.37|19637.37|19759.28|19639.28|19756.72|19636.72|10
1629177460000|2021-08-17 05:17:40|19757.66|19637.66|19758.55|19638.55|19758.68|19638.68|19756.84|19636.84|10
1629177470000|2021-08-17 05:17:50|19758.36|19638.36|19758.49|19638.49|19759.11|19639.11|19758.36|19638.36|9
1629177480000|2021-08-17 05:18:00|19758.05|19638.05|19756.8|19636.8|19758.05|19638.05|19756.31|19636.31|10
1629177490000|2021-08-17 05:18:10|19757.34|19637.34|19760.54|19640.54|19760.54|19640.54|19757.26|19637.26|9
1629177500000|2021-08-17 05:18:20|19759.1|19639.1|19759|19639|19760.28|19640.28|19757.65|19637.65|10
1629177510000|2021-08-17 05:18:30|19759.35|19639.35|19766.25|19646.25|19766.25|19646.25|19759.35|19639.35|10
1629177520000|2021-08-17 05:18:40|19766.85|19646.85|19769.04|19649.04|19769.04|19649.04|19766.77|19646.77|10
1629177530000|2021-08-17 05:18:50|19770.08|19650.08|19771.65|19651.65|19771.65|19651.65|19770.08|19650.08|10
1629177540000|2021-08-17 05:19:00|19771.57|19651.57|19782.62|19662.62|19782.62|19662.62|19770.94|19650.94|10
1629177550000|2021-08-17 05:19:10|19782.73|19662.73|19786.41|19666.41|19787|19667|19782.73|19662.73|10
1629177560000|2021-08-17 05:19:20|19787.54|19667.54|19788.13|19668.13|19788.31|19668.31|19787.5|19667.5|9
1629177570000|2021-08-17 05:19:30|19789.57|19669.57|19787.3|19667.3|19789.83|19669.83|19787.3|19667.3|9
1629177580000|2021-08-17 05:19:40|19787.05|19667.05|19787.14|19667.14|19787.35|19667.35|19786.81|19666.81|10
1629177590000|2021-08-17 05:19:50|19787.86|19667.86|19791.11|19671.11|19791.11|19671.11|19787.86|19667.86|10
1629177600000|2021-08-17 05:20:00|19792.48|19672.48|19793.92|19673.92|19794.16|19674.16|19792.28|19672.28|9
1629177610000|2021-08-17 05:20:10|19794.26|19674.26|19795.61|19675.61|19797.12|19677.12|19793.91|19673.91|10
1629177620000|2021-08-17 05:20:20|19796.1|19676.1|19802.06|19682.06|19802.8|19682.8|19796.1|19676.1|9
1629177630000|2021-08-17 05:20:30|19803.27|19683.27|19812.28|19692.28|19812.28|19692.28|19803.27|19683.27|10
1629177640000|2021-08-17 05:20:40|19812.54|19692.54|19814.19|19694.19|19814.19|19694.19|19812.21|19692.21|9
1629177650000|2021-08-17 05:20:50|19814.4|19694.4|19816.17|19696.17|19816.71|19696.71|19814.4|19694.4|10
1629177660000|2021-08-17 05:21:00|19816.47|19696.47|19819.22|19699.22|19819.27|19699.27|19816.47|19696.47|9
1629177670000|2021-08-17 05:21:10|19820.24|19700.24|19825.46|19705.46|19825.46|19705.46|19820.24|19700.24|9
1629177680000|2021-08-17 05:21:20|19825.81|19705.81|19831|19711|19831|19711|19825.81|19705.81|10
1629177690000|2021-08-17 05:21:30|19831.07|19711.07|19834.37|19714.37|19834.37|19714.37|19831.07|19711.07|10
1629177700000|2021-08-17 05:21:40|19834.61|19714.61|19841.89|19721.89|19841.89|19721.89|19834.61|19714.61|10
1629177710000|2021-08-17 05:21:50|19844.11|19724.11|19845.16|19725.16|19845.74|19725.74|19844.11|19724.11|10
1629177720000|2021-08-17 05:22:00|19845.37|19725.37|19851.16|19731.16|19851.16|19731.16|19845.32|19725.32|10
1629177730000|2021-08-17 05:22:10|19851.59|19731.59|19847.33|19727.33|19851.6|19731.6|19847.33|19727.33|10
1629177740000|2021-08-17 05:22:20|19846.49|19726.49|19852.32|19732.32|19852.32|19732.32|19846.49|19726.49|10
1629177750000|2021-08-17 05:22:30|19855.09|19735.09|19856.91|19736.91|19857.95|19737.95|19855.09|19735.09|9
1629177760000|2021-08-17 05:22:40|19856.93|19736.93|19858.88|19738.88|19859.87|19739.87|19856.93|19736.93|10
1629177770000|2021-08-17 05:22:50|19858.65|19738.65|19864.33|19744.33|19864.33|19744.33|19858.65|19738.65|10
1629177780000|2021-08-17 05:23:00|19864.69|19744.69|19861.78|19741.78|19865.53|19745.53|19861.78|19741.78|9
1629177790000|2021-08-17 05:23:10|19861.82|19741.82|19863.41|19743.41|19864.04|19744.04|19861.7|19741.7|9
1629177800000|2021-08-17 05:23:20|19862.46|19742.46|19858.37|19738.37|19862.46|19742.46|19858.37|19738.37|9
1629177810000|2021-08-17 05:23:30|19858.32|19738.32|19857.04|19737.04|19858.32|19738.32|19855.53|19735.53|10
1629177820000|2021-08-17 05:23:40|19856.77|19736.77|19856.4|19736.4|19858.44|19738.44|19856.07|19736.07|10
1629177830000|2021-08-17 05:23:50|19856.14|19736.14|19858.21|19738.21|19858.21|19738.21|19856.08|19736.08|10
1629177840000|2021-08-17 05:24:00|19858.74|19738.74|19860.11|19740.11|19860.78|19740.78|19858.49|19738.49|9
1629177850000|2021-08-17 05:24:10|19859.39|19739.39|19854.76|19734.76|19859.65|19739.65|19854.76|19734.76|10
1629177860000|2021-08-17 05:24:20|19853.94|19733.94|19854.45|19734.45|19854.45|19734.45|19852.52|19732.52|9
1629177870000|2021-08-17 05:24:30|19856.12|19736.12|19859.02|19739.02|19860.34|19740.34|19856.12|19736.12|10
1629177880000|2021-08-17 05:24:40|19859.17|19739.17|19857.43|19737.43|19859.58|19739.58|19857.43|19737.43|9
1629177890000|2021-08-17 05:24:50|19857.42|19737.42|19860.32|19740.32|19860.32|19740.32|19857.42|19737.42|10
1629177900000|2021-08-17 05:25:00|19861.5|19741.5|19865.34|19745.34|19865.34|19745.34|19860.11|19740.11|10
1629177910000|2021-08-17 05:25:10|19865.88|19745.88|19869.97|19749.97|19870.16|19750.16|19865.88|19745.88|9
1629177920000|2021-08-17 05:25:20|19869.89|19749.89|19871.21|19751.21|19871.93|19751.93|19868.67|19748.67|10
1629177930000|2021-08-17 05:25:30|19870.81|19750.81|19874.1|19754.1|19874.1|19754.1|19870.2|19750.2|10
1629177940000|2021-08-17 05:25:40|19875.04|19755.04|19879.02|19759.02|19879.18|19759.18|19875.04|19755.04|10
1629177950000|2021-08-17 05:25:50|19879.92|19759.92|19884.06|19764.06|19884.61|19764.61|19879.92|19759.92|10
1629177960000|2021-08-17 05:26:00|19884.74|19764.74|19885.91|19765.91|19886.41|19766.41|19884.74|19764.74|10
1629177970000|2021-08-17 05:26:10|19886.92|19766.92|19888.01|19768.01|19889.61|19769.61|19886.58|19766.58|10
1629177980000|2021-08-17 05:26:20|19888.69|19768.69|19888.76|19768.76|19889.17|19769.17|19888.37|19768.37|10
1629177990000|2021-08-17 05:26:30|19888.89|19768.89|19887.65|19767.65|19889.81|19769.81|19887.51|19767.51|7
1629178000000|2021-08-17 05:26:40|19887.21|19767.21|19889.61|19769.61|19889.61|19769.61|19886.53|19766.53|10
1629178010000|2021-08-17 05:26:50|19889.65|19769.65|19895.57|19775.57|19895.57|19775.57|19889.65|19769.65|10
1629178020000|2021-08-17 05:27:00|19895.41|19775.41|19900.81|19780.81|19900.81|19780.81|19895.41|19775.41|10
1629178030000|2021-08-17 05:27:10|19900.88|19780.88|19905.14|19785.14|19905.14|19785.14|19900.18|19780.18|10
1629178040000|2021-08-17 05:27:20|19903.37|19783.37|19900.87|19780.87|19903.37|19783.37|19900.57|19780.57|10
1629178050000|2021-08-17 05:27:30|19900.86|19780.86|19903.13|19783.13|19903.13|19783.13|19899.25|19779.25|9
1629178060000|2021-08-17 05:27:40|19903.44|19783.44|19902.47|19782.47|19903.44|19783.44|19901.46|19781.46|10
1629178070000|2021-08-17 05:27:50|19902.43|19782.43|19906.64|19786.64|19906.64|19786.64|19902.43|19782.43|9
1629178080000|2021-08-17 05:28:00|19906.94|19786.94|19910.04|19790.04|19910.08|19790.08|19906.92|19786.92|10
1629178090000|2021-08-17 05:28:10|19910.2|19790.2|19907.71|19787.71|19912.37|19792.37|19907.71|19787.71|9
1629178100000|2021-08-17 05:28:20|19907.49|19787.49|19906.59|19786.59|19908.02|19788.02|19906.59|19786.59|10
1629178110000|2021-08-17 05:28:30|19906.6|19786.6|19908.42|19788.42|19908.42|19788.42|19906.14|19786.14|10
1629178120000|2021-08-17 05:28:40|19908.61|19788.61|19908.98|19788.98|19909.01|19789.01|19906.56|19786.56|10
1629178130000|2021-08-17 05:28:50|19908.82|19788.82|19909.13|19789.13|19910.53|19790.53|19908.82|19788.82|10
1629178140000|2021-08-17 05:29:00|19908.99|19788.99|19910.46|19790.46|19910.67|19790.67|19908.99|19788.99|10
1629178150000|2021-08-17 05:29:10|19911.23|19791.23|19906.3|19786.3|19911.23|19791.23|19906.3|19786.3|10
1629178160000|2021-08-17 05:29:20|19904.52|19784.52|19903.58|19783.58|19904.52|19784.52|19901.54|19781.54|9
1629178170000|2021-08-17 05:29:30|19902.24|19782.24|19900.7|19780.7|19902.24|19782.24|19900.7|19780.7|9
1629178180000|2021-08-17 05:29:40|19899.89|19779.89|19897.27|19777.27|19899.89|19779.89|19897.27|19777.27|10
1629178190000|2021-08-17 05:29:50|19897.25|19777.25|19895.8|19775.8|19897.27|19777.27|19895.69|19775.69|10
1629178200000|2021-08-17 05:30:00|19896.58|19776.58|19895.55|19775.55|19896.58|19776.58|19894.61|19774.61|9
1629178210000|2021-08-17 05:30:10|19895.06|19775.06|19898.43|19778.43|19898.43|19778.43|19894.91|19774.91|10
1629178220000|2021-08-17 05:30:20|19898.46|19778.46|19901.31|19781.31|19901.31|19781.31|19897.17|19777.17|9
1629178230000|2021-08-17 05:30:30|19902.05|19782.05|19900.2|19780.2|19904.25|19784.25|19900.2|19780.2|10
1629178240000|2021-08-17 05:30:40|19900.27|19780.27|19902.86|19782.86|19902.86|19782.86|19900.27|19780.27|9
1629178250000|2021-08-17 05:30:50|19902.97|19782.97|19900.45|19780.45|19903.02|19783.02|19900.45|19780.45|10
1629178260000|2021-08-17 05:31:00|19900.89|19780.89|19891.03|19771.03|19900.89|19780.89|19891.03|19771.03|10
1629178270000|2021-08-17 05:31:10|19890.21|19770.21|19882.43|19762.43|19890.21|19770.21|19882.43|19762.43|10
1629178280000|2021-08-17 05:31:20|19882.03|19762.03|19873.72|19753.72|19882.03|19762.03|19873.72|19753.72|10
1629178290000|2021-08-17 05:31:30|19873.19|19753.19|19868.71|19748.71|19873.19|19753.19|19868.71|19748.71|10
1629178300000|2021-08-17 05:31:40|19868.83|19748.83|19863.32|19743.32|19868.83|19748.83|19862.57|19742.57|10
1629178310000|2021-08-17 05:31:50|19863|19743|19857.12|19737.12|19863|19743|19857.12|19737.12|10
1629178320000|2021-08-17 05:32:00|19856.8|19736.8|19854.91|19734.91|19856.8|19736.8|19854.91|19734.91|9
1629178330000|2021-08-17 05:32:10|19855.02|19735.02|19850.84|19730.84|19855.02|19735.02|19850.84|19730.84|10
1629178340000|2021-08-17 05:32:20|19850.22|19730.22|19849.8|19729.8|19850.53|19730.53|19849.8|19729.8|10
1629178350000|2021-08-17 05:32:30|19849.78|19729.78|19850.55|19730.55|19850.55|19730.55|19848.31|19728.31|10
1629178360000|2021-08-17 05:32:40|19850.51|19730.51|19849.97|19729.97|19850.59|19730.59|19849.46|19729.46|10
1629178370000|2021-08-17 05:32:50|19849.5|19729.5|19848.8|19728.8|19849.64|19729.64|19848.1|19728.1|10
1629178380000|2021-08-17 05:33:00|19850.01|19730.01|19849.29|19729.29|19850.01|19730.01|19848.31|19728.31|10
1629178390000|2021-08-17 05:33:10|19849.31|19729.31|19846.38|19726.38|19849.31|19729.31|19846.38|19726.38|10
1629178400000|2021-08-17 05:33:20|19846.04|19726.04|19841.27|19721.27|19846.04|19726.04|19841.27|19721.27|10
1629178410000|2021-08-17 05:33:30|19841.59|19721.59|19833.71|19713.71|19842.58|19722.58|19833.71|19713.71|10
1629178420000|2021-08-17 05:33:40|19833.75|19713.75|19827.55|19707.55|19834.74|19714.74|19827.55|19707.55|10
1629178430000|2021-08-17 05:33:50|19827.36|19707.36|19826.44|19706.44|19827.48|19707.48|19825.34|19705.34|10
1629178440000|2021-08-17 05:34:00|19826.78|19706.78|19831.12|19711.12|19831.12|19711.12|19826.78|19706.78|10
1629178450000|2021-08-17 05:34:10|19828.59|19708.59|19831.98|19711.98|19832.31|19712.31|19828.59|19708.59|10
1629178460000|2021-08-17 05:34:20|19831.49|19711.49|19828.16|19708.16|19831.49|19711.49|19828.16|19708.16|10
1629178470000|2021-08-17 05:34:30|19827.6|19707.6|19824.42|19704.42|19827.79|19707.79|19824.42|19704.42|10
1629178480000|2021-08-17 05:34:40|19824.02|19704.02|19822.06|19702.06|19824.02|19704.02|19822.06|19702.06|10
1629178490000|2021-08-17 05:34:50|19822.13|19702.13|19823.96|19703.96|19823.96|19703.96|19822.13|19702.13|10
1629178500000|2021-08-17 05:35:00|19824.63|19704.63|19829.9|19709.9|19829.9|19709.9|19824.47|19704.47|10
1629178510000|2021-08-17 05:35:10|19830.37|19710.37|19832.59|19712.59|19833.67|19713.67|19830.37|19710.37|10
1629178520000|2021-08-17 05:35:20|19832.22|19712.22|19831.37|19711.37|19833.08|19713.08|19831.37|19711.37|10
1629178530000|2021-08-17 05:35:30|19831.57|19711.57|19832.17|19712.17|19832.17|19712.17|19831.01|19711.01|9
1629178540000|2021-08-17 05:35:40|19832.72|19712.72|19829.55|19709.55|19832.84|19712.84|19829.55|19709.55|10
1629178550000|2021-08-17 05:35:50|19829.29|19709.29|19825.7|19705.7|19829.29|19709.29|19825.7|19705.7|9
1629178560000|2021-08-17 05:36:00|19824.31|19704.31|19820.83|19700.83|19824.31|19704.31|19820.81|19700.81|10
1629178570000|2021-08-17 05:36:10|19820.26|19700.26|19817.23|19697.23|19820.26|19700.26|19817.23|19697.23|10
1629178580000|2021-08-17 05:36:20|19817.37|19697.37|19817.66|19697.66|19818.13|19698.13|19816.94|19696.94|10
1629178590000|2021-08-17 05:36:30|19817.61|19697.61|19811.82|19691.82|19817.61|19697.61|19811.82|19691.82|10
1629178600000|2021-08-17 05:36:40|19811.92|19691.92|19805.74|19685.74|19811.92|19691.92|19805.74|19685.74|10
1629178610000|2021-08-17 05:36:50|19804.93|19684.93|19802.94|19682.94|19804.93|19684.93|19802.94|19682.94|10
1629178620000|2021-08-17 05:37:00|19802.83|19682.83|19803.61|19683.61|19804.2|19684.2|19802.83|19682.83|10
1629178630000|2021-08-17 05:37:10|19803.63|19683.63|19804.96|19684.96|19805.06|19685.06|19803.27|19683.27|10
1629178640000|2021-08-17 05:37:20|19804.93|19684.93|19802.31|19682.31|19805.43|19685.43|19802.31|19682.31|10
1629178650000|2021-08-17 05:37:30|19800.63|19680.63|19796.08|19676.08|19800.82|19680.82|19796.08|19676.08|9
1629178660000|2021-08-17 05:37:40|19794.18|19674.18|19787.12|19667.12|19794.18|19674.18|19787.12|19667.12|10
1629178670000|2021-08-17 05:37:50|19787.23|19667.23|19788.69|19668.69|19788.69|19668.69|19786.42|19666.42|9
1629178680000|2021-08-17 05:38:00|19788.86|19668.86|19792.34|19672.34|19792.34|19672.34|19788.86|19668.86|9
1629178690000|2021-08-17 05:38:10|19791.76|19671.76|19796.89|19676.89|19796.89|19676.89|19791.76|19671.76|10
1629178700000|2021-08-17 05:38:20|19795.86|19675.86|19795.1|19675.1|19795.97|19675.97|19793.89|19673.89|10
1629178710000|2021-08-17 05:38:30|19795.56|19675.56|19798.69|19678.69|19798.69|19678.69|19795.56|19675.56|10
1629178720000|2021-08-17 05:38:40|19800.07|19680.07|19806.93|19686.93|19806.93|19686.93|19800.07|19680.07|10
1629178730000|2021-08-17 05:38:50|19807.59|19687.59|19810.12|19690.12|19810.12|19690.12|19807.59|19687.59|10
1629178740000|2021-08-17 05:39:00|19810.35|19690.35|19813.5|19693.5|19813.5|19693.5|19810.35|19690.35|10
1629178750000|2021-08-17 05:39:10|19815.07|19695.07|19818.56|19698.56|19818.56|19698.56|19815.07|19695.07|10
1629178760000|2021-08-17 05:39:20|19819.22|19699.22|19818.86|19698.86|19819.58|19699.58|19818.58|19698.58|10
1629178770000|2021-08-17 05:39:30|19817.6|19697.6|19821.89|19701.89|19821.89|19701.89|19817.45|19697.45|10
1629178780000|2021-08-17 05:39:40|19823.18|19703.18|19829.19|19709.19|19829.19|19709.19|19823.18|19703.18|10
1629178790000|2021-08-17 05:39:50|19830.26|19710.26|19839.78|19719.78|19839.9|19719.9|19830.26|19710.26|10
1629178800000|2021-08-17 05:40:00|19841.48|19721.48|19847.76|19727.76|19848.22|19728.22|19841.48|19721.48|10
1629178810000|2021-08-17 05:40:10|19849.24|19729.24|19853.84|19733.84|19853.84|19733.84|19849.24|19729.24|10
1629178820000|2021-08-17 05:40:20|19853.46|19733.46|19852.84|19732.84|19853.78|19733.78|19852.84|19732.84|10
1629178830000|2021-08-17 05:40:30|19852.99|19732.99|19854.54|19734.54|19855.93|19735.93|19852.54|19732.54|10
1629178840000|2021-08-17 05:40:40|19853.95|19733.95|19855.35|19735.35|19855.35|19735.35|19853.95|19733.95|8
1629178850000|2021-08-17 05:40:50|19855.4|19735.4|19856.92|19736.92|19858.26|19738.26|19855.4|19735.4|9
1629178860000|2021-08-17 05:41:00|19859.15|19739.15|19858.65|19738.65|19859.15|19739.15|19858.64|19738.64|10
1629178870000|2021-08-17 05:41:10|19858.57|19738.57|19858.88|19738.88|19860.87|19740.87|19858.57|19738.57|10
1629178880000|2021-08-17 05:41:20|19858.5|19738.5|19858.18|19738.18|19858.5|19738.5|19857.23|19737.23|10
1629178890000|2021-08-17 05:41:30|19858.51|19738.51|19858.47|19738.47|19858.68|19738.68|19858.04|19738.04|10
1629178900000|2021-08-17 05:41:40|19858.16|19738.16|19855.27|19735.27|19858.16|19738.16|19854.12|19734.12|10
1629178910000|2021-08-17 05:41:50|19857.37|19737.37|19856.76|19736.76|19858.66|19738.66|19856.76|19736.76|10
1629178920000|2021-08-17 05:42:00|19856.42|19736.42|19854.1|19734.1|19856.92|19736.92|19854.1|19734.1|10
1629178930000|2021-08-17 05:42:10|19853.81|19733.81|19847.32|19727.32|19853.81|19733.81|19847.32|19727.32|10
1629178940000|2021-08-17 05:42:20|19845.94|19725.94|19847.45|19727.45|19847.45|19727.45|19845.33|19725.33|10
1629178950000|2021-08-17 05:42:30|19847.32|19727.32|19850.34|19730.34|19850.34|19730.34|19846.69|19726.69|9
1629178960000|2021-08-17 05:42:40|19850.91|19730.91|19853.05|19733.05|19854.02|19734.02|19850.91|19730.91|8
1629178970000|2021-08-17 05:42:50|19853|19733|19853.5|19733.5|19853.69|19733.69|19853|19733|10
1629178980000|2021-08-17 05:43:00|19853.51|19733.51|19853.18|19733.18|19853.51|19733.51|19852.58|19732.58|10
1629178990000|2021-08-17 05:43:10|19853.43|19733.43|19850.86|19730.86|19853.6|19733.6|19850.86|19730.86|9
1629179000000|2021-08-17 05:43:20|19849.77|19729.77|19842.71|19722.71|19849.92|19729.92|19841.34|19721.34|10
1629179010000|2021-08-17 05:43:30|19842.82|19722.82|19840.75|19720.75|19843.13|19723.13|19840.24|19720.24|10
1629179020000|2021-08-17 05:43:40|19841.15|19721.15|19837.38|19717.38|19841.15|19721.15|19837.38|19717.38|10
1629179030000|2021-08-17 05:43:50|19837.22|19717.22|19831.63|19711.63|19837.39|19717.39|19831.63|19711.63|10
1629179040000|2021-08-17 05:44:00|19831.65|19711.65|19827.72|19707.72|19831.65|19711.65|19827.48|19707.48|9
1629179050000|2021-08-17 05:44:10|19827.53|19707.53|19828.81|19708.81|19828.81|19708.81|19825.76|19705.76|8
1629179060000|2021-08-17 05:44:20|19829.27|19709.27|19829.89|19709.89|19830.83|19710.83|19828.96|19708.96|10
1629179070000|2021-08-17 05:44:30|19830.05|19710.05|19832.31|19712.31|19832.31|19712.31|19829.84|19709.84|9
1629179080000|2021-08-17 05:44:40|19832.75|19712.75|19833.4|19713.4|19833.53|19713.53|19831.88|19711.88|10
1629179090000|2021-08-17 05:44:50|19834.31|19714.31|19834.01|19714.01|19834.67|19714.67|19833.43|19713.43|10
1629179100000|2021-08-17 05:45:00|19835.6|19715.6|19837.81|19717.81|19837.81|19717.81|19835.6|19715.6|9
1629179110000|2021-08-17 05:45:10|19837.89|19717.89|19837.07|19717.07|19837.89|19717.89|19835.46|19715.46|9
1629179120000|2021-08-17 05:45:20|19836.97|19716.97|19831.93|19711.93|19836.97|19716.97|19831.93|19711.93|10
1629179130000|2021-08-17 05:45:30|19830.13|19710.13|19827.29|19707.29|19830.13|19710.13|19827.29|19707.29|10
1629179140000|2021-08-17 05:45:40|19828.18|19708.18|19820.73|19700.73|19828.18|19708.18|19820.73|19700.73|10
1629179150000|2021-08-17 05:45:50|19818.71|19698.71|19813.57|19693.57|19818.71|19698.71|19813.57|19693.57|10
1629179160000|2021-08-17 05:46:00|19813.62|19693.62|19813.9|19693.9|19813.9|19693.9|19813.14|19693.14|8
1629179170000|2021-08-17 05:46:10|19813.98|19693.98|19811.79|19691.79|19813.98|19693.98|19811.44|19691.44|10
1629179180000|2021-08-17 05:46:20|19810.75|19690.75|19804.51|19684.51|19810.89|19690.89|19804.51|19684.51|10
1629179190000|2021-08-17 05:46:30|19803.91|19683.91|19792.92|19672.92|19804.55|19684.55|19792.92|19672.92|9
1629179200000|2021-08-17 05:46:40|19792.87|19672.87|19790.66|19670.66|19792.87|19672.87|19789.95|19669.95|9
1629179210000|2021-08-17 05:46:50|19789.22|19669.22|19789.53|19669.53|19789.9|19669.9|19788.89|19668.89|10
1629179220000|2021-08-17 05:47:00|19789.9|19669.9|19790.18|19670.18|19790.66|19670.66|19789.9|19669.9|8
1629179230000|2021-08-17 05:47:10|19789.82|19669.82|19792.31|19672.31|19792.88|19672.88|19789.82|19669.82|10
1629179240000|2021-08-17 05:47:20|19792.61|19672.61|19790.51|19670.51|19792.62|19672.62|19790.39|19670.39|9
1629179250000|2021-08-17 05:47:30|19790.1|19670.1|19786.71|19666.71|19790.89|19670.89|19786.71|19666.71|10
1629179260000|2021-08-17 05:47:40|19786.28|19666.28|19787.06|19667.06|19787.59|19667.59|19785.99|19665.99|10
1629179270000|2021-08-17 05:47:50|19786.17|19666.17|19786.13|19666.13|19786.29|19666.29|19785.71|19665.71|8
1629179280000|2021-08-17 05:48:00|19786.31|19666.31|19783.82|19663.82|19786.31|19666.31|19783.82|19663.82|10
1629179290000|2021-08-17 05:48:10|19784.26|19664.26|19785.26|19665.26|19785.45|19665.45|19784.13|19664.13|10
1629179300000|2021-08-17 05:48:20|19785.04|19665.04|19787.12|19667.12|19787.13|19667.13|19784.94|19664.94|10
1629179310000|2021-08-17 05:48:30|19785.9|19665.9|19784.19|19664.19|19785.9|19665.9|19784.19|19664.19|10
1629179320000|2021-08-17 05:48:40|19783.28|19663.28|19782.8|19662.8|19784.04|19664.04|19782.37|19662.37|10
1629179330000|2021-08-17 05:48:50|19781.5|19661.5|19781.47|19661.47|19781.83|19661.83|19780.38|19660.38|10
1629179340000|2021-08-17 05:49:00|19781.65|19661.65|19783.02|19663.02|19783.31|19663.31|19781.65|19661.65|10
1629179350000|2021-08-17 05:49:10|19783.03|19663.03|19790.61|19670.61|19790.61|19670.61|19782.93|19662.93|10
1629179360000|2021-08-17 05:49:20|19791.69|19671.69|19798.14|19678.14|19798.14|19678.14|19791.18|19671.18|10
1629179370000|2021-08-17 05:49:30|19798.17|19678.17|19802.49|19682.49|19802.49|19682.49|19798.17|19678.17|10
1629179380000|2021-08-17 05:49:40|19802.53|19682.53|19800.66|19680.66|19802.78|19682.78|19800.66|19680.66|10
1629179390000|2021-08-17 05:49:50|19799.48|19679.48|19792.06|19672.06|19799.48|19679.48|19792.06|19672.06|10
1629179400000|2021-08-17 05:50:00|19789.62|19669.62|19787.76|19667.76|19789.65|19669.65|19786.31|19666.31|10
1629179410000|2021-08-17 05:50:10|19788.05|19668.05|19789.99|19669.99|19790.78|19670.78|19788.05|19668.05|9
1629179420000|2021-08-17 05:50:20|19789.03|19669.03|19786.08|19666.08|19789.46|19669.46|19786.08|19666.08|10
1629179430000|2021-08-17 05:50:30|19785.73|19665.73|19782.7|19662.7|19786.72|19666.72|19782.7|19662.7|10
1629179440000|2021-08-17 05:50:40|19780.66|19660.66|19776.3|19656.3|19780.66|19660.66|19776.3|19656.3|9
1629179450000|2021-08-17 05:50:50|19773.42|19653.42|19769.82|19649.82|19773.42|19653.42|19769.82|19649.82|10
1629179460000|2021-08-17 05:51:00|19767.78|19647.78|19768.06|19648.06|19768.22|19648.22|19767.78|19647.78|9
1629179470000|2021-08-17 05:51:10|19767.96|19647.96|19768.13|19648.13|19768.13|19648.13|19765.64|19645.64|10
1629179480000|2021-08-17 05:51:20|19767.81|19647.81|19767.13|19647.13|19767.91|19647.91|19766.41|19646.41|10
1629179490000|2021-08-17 05:51:30|19768.37|19648.37|19766.67|19646.67|19768.51|19648.51|19766.67|19646.67|9
1629179500000|2021-08-17 05:51:40|19767.16|19647.16|19763.83|19643.83|19767.26|19647.26|19763.83|19643.83|8
1629179510000|2021-08-17 05:51:50|19763.76|19643.76|19759.6|19639.6|19763.76|19643.76|19759.6|19639.6|10
1629179520000|2021-08-17 05:52:00|19758.89|19638.89|19758.45|19638.45|19758.89|19638.89|19758.17|19638.17|8
1629179530000|2021-08-17 05:52:10|19756.72|19636.72|19758.07|19638.07|19758.16|19638.16|19756.5|19636.5|10
1629179540000|2021-08-17 05:52:20|19758.46|19638.46|19760.55|19640.55|19761.83|19641.83|19758.46|19638.46|10
1629179550000|2021-08-17 05:52:30|19760.52|19640.52|19759.87|19639.87|19760.52|19640.52|19759.4|19639.4|9
1629179560000|2021-08-17 05:52:40|19754.1|19634.1|19751.45|19631.45|19754.13|19634.13|19751.45|19631.45|9
1629179570000|2021-08-17 05:52:50|19749.82|19629.82|19749.98|19629.98|19750.57|19630.57|19749.3|19629.3|10
1629179580000|2021-08-17 05:53:00|19750.16|19630.16|19754.92|19634.92|19754.92|19634.92|19749.85|19629.85|10
1629179590000|2021-08-17 05:53:10|19754.87|19634.87|19754.61|19634.61|19754.87|19634.87|19754.61|19634.61|9
1629179600000|2021-08-17 05:53:20|19754.5|19634.5|19759.41|19639.41|19761.88|19641.88|19754.5|19634.5|9
1629179610000|2021-08-17 05:53:30|19758.71|19638.71|19759.76|19639.76|19760.03|19640.03|19758.67|19638.67|10
1629179620000|2021-08-17 05:53:40|19759.82|19639.82|19760.03|19640.03|19760.03|19640.03|19757.99|19637.99|9
1629179630000|2021-08-17 05:53:50|19761.01|19641.01|19767.42|19647.42|19767.42|19647.42|19760.99|19640.99|10
1629179640000|2021-08-17 05:54:00|19767.93|19647.93|19770.06|19650.06|19770.06|19650.06|19767.92|19647.92|10
1629179650000|2021-08-17 05:54:10|19771.17|19651.17|19771.9|19651.9|19772.15|19652.15|19771.09|19651.09|10
1629179660000|2021-08-17 05:54:20|19771.88|19651.88|19767.63|19647.63|19771.97|19651.97|19767.63|19647.63|10
1629179670000|2021-08-17 05:54:30|19766.68|19646.68|19765.84|19645.84|19767.25|19647.25|19765.6|19645.6|10
1629179680000|2021-08-17 05:54:40|19766.24|19646.24|19758.34|19638.34|19766.24|19646.24|19758.34|19638.34|10
1629179690000|2021-08-17 05:54:50|19758.01|19638.01|19750.71|19630.71|19758.01|19638.01|19750.71|19630.71|9
1629179700000|2021-08-17 05:55:00|19750.48|19630.48|19747.97|19627.97|19750.59|19630.59|19747.85|19627.85|9
1629179710000|2021-08-17 05:55:10|19748.14|19628.14|19747.73|19627.73|19749.51|19629.51|19747.55|19627.55|10
1629179720000|2021-08-17 05:55:20|19747.18|19627.18|19746.49|19626.49|19748.55|19628.55|19746.49|19626.49|10
1629179730000|2021-08-17 05:55:30|19746.45|19626.45|19746.65|19626.65|19747.88|19627.88|19746.2|19626.2|10
1629179740000|2021-08-17 05:55:40|19746.91|19626.91|19751.61|19631.61|19751.61|19631.61|19746.91|19626.91|10
1629179750000|2021-08-17 05:55:50|19751.75|19631.75|19754.65|19634.65|19754.65|19634.65|19751.7|19631.7|10
1629179760000|2021-08-17 05:56:00|19754.79|19634.79|19753.86|19633.86|19755.19|19635.19|19753.31|19633.31|10
1629179770000|2021-08-17 05:56:10|19753.98|19633.98|19756.69|19636.69|19756.69|19636.69|19753.88|19633.88|10
1629179780000|2021-08-17 05:56:20|19757.26|19637.26|19757.62|19637.62|19757.84|19637.84|19757.26|19637.26|10
1629179790000|2021-08-17 05:56:30|19757.86|19637.86|19758.4|19638.4|19759.44|19639.44|19757.86|19637.86|9
1629179800000|2021-08-17 05:56:40|19758.42|19638.42|19756.75|19636.75|19758.42|19638.42|19756.74|19636.74|10
1629179810000|2021-08-17 05:56:50|19757.27|19637.27|19756.92|19636.92|19757.27|19637.27|19756.55|19636.55|9
1629179820000|2021-08-17 05:57:00|19756.99|19636.99|19756.32|19636.32|19758.07|19638.07|19756.32|19636.32|10
1629179830000|2021-08-17 05:57:10|19755.81|19635.81|19748.75|19628.75|19755.81|19635.81|19748.75|19628.75|10
1629179840000|2021-08-17 05:57:20|19748.47|19628.47|19745.76|19625.76|19749.57|19629.57|19745.76|19625.76|10
1629179850000|2021-08-17 05:57:30|19745.02|19625.02|19742.53|19622.53|19745.47|19625.47|19742.53|19622.53|10
1629179860000|2021-08-17 05:57:40|19741.87|19621.87|19738.23|19618.23|19741.87|19621.87|19738.23|19618.23|10
1629179870000|2021-08-17 05:57:50|19736.73|19616.73|19729.12|19609.12|19736.73|19616.73|19728.88|19608.88|10
1629179880000|2021-08-17 05:58:00|19726.5|19606.5|19726.38|19606.38|19727.65|19607.65|19725.27|19605.27|10
1629179890000|2021-08-17 05:58:10|19726.63|19606.63|19728.55|19608.55|19728.99|19608.99|19726.63|19606.63|10
1629179900000|2021-08-17 05:58:20|19728.79|19608.79|19726.15|19606.15|19729.3|19609.3|19726.15|19606.15|10
1629179910000|2021-08-17 05:58:30|19725.79|19605.79|19721.68|19601.68|19726.19|19606.19|19721.68|19601.68|10
1629179920000|2021-08-17 05:58:40|19722.06|19602.06|19721.31|19601.31|19723.26|19603.26|19721.31|19601.31|10
1629179930000|2021-08-17 05:58:50|19721.23|19601.23|19713|19593|19721.23|19601.23|19713|19593|10
1629179940000|2021-08-17 05:59:00|19712.11|19592.11|19702.71|19582.71|19712.11|19592.11|19702.41|19582.41|10
1629179950000|2021-08-17 05:59:10|19704.27|19584.27|19703.25|19583.25|19704.27|19584.27|19702.56|19582.56|10
1629179960000|2021-08-17 05:59:20|19703.37|19583.37|19696.39|19576.39|19703.37|19583.37|19695.17|19575.17|10
1629179970000|2021-08-17 05:59:30|19697.31|19577.31|19698.4|19578.4|19698.57|19578.57|19696.67|19576.67|10
1629179980000|2021-08-17 05:59:40|19699.9|19579.9|19700.67|19580.67|19701.55|19581.55|19699.48|19579.48|10
1629179990000|2021-08-17 05:59:50|19700.47|19580.47|19695.87|19575.87|19700.47|19580.47|19695.87|19575.87|9
1629180000000|2021-08-17 06:00:00|19695.27|19575.27|19689.21|19569.21|19695.27|19575.27|19689.21|19569.21|10
1629180010000|2021-08-17 06:00:10|19689.66|19569.66|19680.64|19560.64|19689.66|19569.66|19680.64|19560.64|10
1629180020000|2021-08-17 06:00:20|19680.18|19560.18|19673.57|19553.57|19680.18|19560.18|19673.25|19553.25|10
1629180030000|2021-08-17 06:00:30|19673.16|19553.16|19665.95|19545.95|19673.16|19553.16|19665.95|19545.95|10
1629180040000|2021-08-17 06:00:40|19666.4|19546.4|19670.24|19550.24|19670.24|19550.24|19665.36|19545.36|10
1629180050000|2021-08-17 06:00:50|19670.99|19550.99|19674|19554|19675.27|19555.27|19670.61|19550.61|10
1629180060000|2021-08-17 06:01:00|19673.85|19553.85|19685.92|19565.92|19685.92|19565.92|19673.85|19553.85|10
1629180070000|2021-08-17 06:01:10|19686.07|19566.07|19693.31|19573.31|19693.31|19573.31|19686.07|19566.07|10
1629180080000|2021-08-17 06:01:20|19694.03|19574.03|19701.18|19581.18|19701.18|19581.18|19694.03|19574.03|10
1629180090000|2021-08-17 06:01:30|19702.29|19582.29|19703.1|19583.1|19703.1|19583.1|19701.9|19581.9|10
1629180100000|2021-08-17 06:01:40|19703.4|19583.4|19707.36|19587.36|19707.87|19587.87|19703.4|19583.4|10
1629180110000|2021-08-17 06:01:50|19708.3|19588.3|19712.24|19592.24|19712.24|19592.24|19708.26|19588.26|10
1629180120000|2021-08-17 06:02:00|19712.74|19592.74|19716.18|19596.18|19716.18|19596.18|19712.47|19592.47|10
1629180130000|2021-08-17 06:02:10|19716.1|19596.1|19719.55|19599.55|19720.21|19600.21|19716.1|19596.1|10
1629180140000|2021-08-17 06:02:20|19719.27|19599.27|19723.66|19603.66|19724.16|19604.16|19719.27|19599.27|10
1629180150000|2021-08-17 06:02:30|19722.65|19602.65|19724.13|19604.13|19725.22|19605.22|19722.65|19602.65|8
1629180160000|2021-08-17 06:02:40|19724.43|19604.43|19727.13|19607.13|19727.13|19607.13|19724.43|19604.43|10
1629180170000|2021-08-17 06:02:50|19727.73|19607.73|19731.55|19611.55|19731.55|19611.55|19727.49|19607.49|10
1629180180000|2021-08-17 06:03:00|19731.51|19611.51|19735.38|19615.38|19735.38|19615.38|19731.51|19611.51|10
1629180190000|2021-08-17 06:03:10|19735.22|19615.22|19733.01|19613.01|19735.22|19615.22|19732.36|19612.36|10
1629180200000|2021-08-17 06:03:20|19733.12|19613.12|19728.84|19608.84|19733.12|19613.12|19728.84|19608.84|10
1629180210000|2021-08-17 06:03:30|19728.79|19608.79|19735.78|19615.78|19735.85|19615.85|19728.79|19608.79|10
1629180220000|2021-08-17 06:03:40|19735.56|19615.56|19738.91|19618.91|19739.22|19619.22|19735.56|19615.56|10
1629180230000|2021-08-17 06:03:50|19738.84|19618.84|19739.71|19619.71|19741.56|19621.56|19738.84|19618.84|10
1629180240000|2021-08-17 06:04:00|19739.2|19619.2|19735.84|19615.84|19739.7|19619.7|19735.84|19615.84|10
1629180250000|2021-08-17 06:04:10|19734.99|19614.99|19724.34|19604.34|19734.99|19614.99|19723.73|19603.73|10
1629180260000|2021-08-17 06:04:20|19724.31|19604.31|19714.24|19594.24|19724.31|19604.31|19714.24|19594.24|10
1629180270000|2021-08-17 06:04:30|19713.14|19593.14|19694.5|19574.5|19713.14|19593.14|19694.5|19574.5|10
1629180280000|2021-08-17 06:04:40|19694.16|19574.16|19685.36|19565.36|19694.16|19574.16|19685.36|19565.36|10
1629180290000|2021-08-17 06:04:50|19685.44|19565.44|19675.49|19555.49|19685.44|19565.44|19675.49|19555.49|10
1629180300000|2021-08-17 06:05:00|19674.55|19554.55|19670.52|19550.52|19674.88|19554.88|19670.52|19550.52|10
1629180310000|2021-08-17 06:05:10|19670.51|19550.51|19673.1|19553.1|19673.1|19553.1|19670.51|19550.51|10
1629180320000|2021-08-17 06:05:20|19673.22|19553.22|19676.4|19556.4|19676.4|19556.4|19672.84|19552.84|10
1629180330000|2021-08-17 06:05:30|19676.88|19556.88|19668.65|19548.65|19676.88|19556.88|19668.65|19548.65|10
1629180340000|2021-08-17 06:05:40|19668.04|19548.04|19662.77|19542.77|19668.04|19548.04|19662.75|19542.75|10
1629180350000|2021-08-17 06:05:50|19662.67|19542.67|19662.14|19542.14|19664.8|19544.8|19658.89|19538.89|10
1629180360000|2021-08-17 06:06:00|19661.83|19541.83|19652.51|19532.51|19661.83|19541.83|19652.51|19532.51|10
1629180370000|2021-08-17 06:06:10|19652.11|19532.11|19647.94|19527.94|19652.11|19532.11|19647.94|19527.94|10
1629180380000|2021-08-17 06:06:20|19646.6|19526.6|19633.76|19513.76|19646.6|19526.6|19633.76|19513.76|10
1629180390000|2021-08-17 06:06:30|19632.19|19512.19|19630.21|19510.21|19632.29|19512.29|19630.21|19510.21|10
1629180400000|2021-08-17 06:06:40|19629.9|19509.9|19628.99|19508.99|19630.43|19510.43|19628.91|19508.91|10
1629180410000|2021-08-17 06:06:50|19628.95|19508.95|19631.52|19511.52|19631.52|19511.52|19628.54|19508.54|10
1629180420000|2021-08-17 06:07:00|19632.09|19512.09|19630.57|19510.57|19632.39|19512.39|19630.11|19510.11|10
1629180430000|2021-08-17 06:07:10|19630.29|19510.29|19629.49|19509.49|19631.35|19511.35|19627.97|19507.97|10
1629180440000|2021-08-17 06:07:20|19631.47|19511.47|19627|19507|19631.47|19511.47|19626.02|19506.02|10
1629180450000|2021-08-17 06:07:30|19627.63|19507.63|19619.77|19499.77|19627.63|19507.63|19619.77|19499.77|10
1629180460000|2021-08-17 06:07:40|19619.9|19499.9|19620.58|19500.58|19620.61|19500.61|19617.42|19497.42|10
1629180470000|2021-08-17 06:07:50|19620.88|19500.88|19619.15|19499.15|19621.8|19501.8|19617.48|19497.48|10
1629180480000|2021-08-17 06:08:00|19619.42|19499.42|19619.7|19499.7|19619.7|19499.7|19618.3|19498.3|9
1629180490000|2021-08-17 06:08:10|19619.98|19499.98|19612.54|19492.54|19619.98|19499.98|19612.54|19492.54|10
1629180500000|2021-08-17 06:08:20|19612.5|19492.5|19610.47|19490.47|19613.51|19493.51|19610.47|19490.47|10
1629180510000|2021-08-17 06:08:30|19609.86|19489.86|19605.73|19485.73|19609.86|19489.86|19605.73|19485.73|10
1629180520000|2021-08-17 06:08:40|19605.54|19485.54|19599.79|19479.79|19605.54|19485.54|19599.79|19479.79|10
1629180530000|2021-08-17 06:08:50|19599.92|19479.92|19599.59|19479.59|19600.35|19480.35|19599.49|19479.49|10
1629180540000|2021-08-17 06:09:00|19599.75|19479.75|19595.52|19475.52|19599.81|19479.81|19594.43|19474.43|10
1629180550000|2021-08-17 06:09:10|19595.47|19475.47|19606.64|19486.64|19606.64|19486.64|19595.47|19475.47|10
1629180560000|2021-08-17 06:09:20|19607.01|19487.01|19610.84|19490.84|19612.8|19492.8|19607.01|19487.01|10
1629180570000|2021-08-17 06:09:30|19611.59|19491.59|19601.94|19481.94|19611.59|19491.59|19601.94|19481.94|10
1629180580000|2021-08-17 06:09:40|19600.94|19480.94|19594.1|19474.1|19600.94|19480.94|19594.1|19474.1|10
1629180590000|2021-08-17 06:09:50|19593.99|19473.99|19587.49|19467.49|19593.99|19473.99|19587.49|19467.49|10
1629180600000|2021-08-17 06:10:00|19587.47|19467.47|19585.57|19465.57|19587.47|19467.47|19583.42|19463.42|10
1629180610000|2021-08-17 06:10:10|19585.65|19465.65|19585.08|19465.08|19588.53|19468.53|19585.08|19465.08|9
1629180620000|2021-08-17 06:10:20|19582.82|19462.82|19580.26|19460.26|19583|19463|19580.23|19460.23|10
1629180630000|2021-08-17 06:10:30|19581.24|19461.24|19578.55|19458.55|19581.24|19461.24|19578.55|19458.55|10
1629180640000|2021-08-17 06:10:40|19576.91|19456.91|19577.19|19457.19|19578.07|19458.07|19576.77|19456.77|9
1629180650000|2021-08-17 06:10:50|19577.93|19457.93|19582.08|19462.08|19582.08|19462.08|19577.93|19457.93|10
1629180660000|2021-08-17 06:11:00|19582.03|19462.03|19592.82|19472.82|19592.82|19472.82|19582.03|19462.03|10
1629180670000|2021-08-17 06:11:10|19592.09|19472.09|19594.29|19474.29|19594.42|19474.42|19591.54|19471.54|10
1629180680000|2021-08-17 06:11:20|19594.26|19474.26|19599.42|19479.42|19599.42|19479.42|19594.26|19474.26|10
1629180690000|2021-08-17 06:11:30|19599.25|19479.25|19601.52|19481.52|19603.18|19483.18|19598.92|19478.92|10
1629180700000|2021-08-17 06:11:40|19603.09|19483.09|19615.7|19495.7|19615.7|19495.7|19603.09|19483.09|10
1629180710000|2021-08-17 06:11:50|19616.65|19496.65|19617.25|19497.25|19617.25|19497.25|19615.56|19495.56|10
1629180720000|2021-08-17 06:12:00|19618.65|19498.65|19625.28|19505.28|19625.28|19505.28|19618.65|19498.65|10
1629180730000|2021-08-17 06:12:10|19625.54|19505.54|19622.75|19502.75|19625.65|19505.65|19622.75|19502.75|10
1629180740000|2021-08-17 06:12:20|19622.01|19502.01|19619.84|19499.84|19622.01|19502.01|19619.84|19499.84|10
1629180750000|2021-08-17 06:12:30|19618.89|19498.89|19614.26|19494.26|19618.89|19498.89|19614.26|19494.26|10
1629180760000|2021-08-17 06:12:40|19613.19|19493.19|19605.74|19485.74|19613.19|19493.19|19605.74|19485.74|10
1629180770000|2021-08-17 06:12:50|19604.66|19484.66|19603.15|19483.15|19604.77|19484.77|19603.15|19483.15|10
1629180780000|2021-08-17 06:13:00|19603.79|19483.79|19609.31|19489.31|19609.31|19489.31|19603.79|19483.79|10
1629180790000|2021-08-17 06:13:10|19609.22|19489.22|19607.39|19487.39|19609.82|19489.82|19607.39|19487.39|10
1629180800000|2021-08-17 06:13:20|19607.03|19487.03|19604.2|19484.2|19607.03|19487.03|19604.2|19484.2|10
1629180810000|2021-08-17 06:13:30|19604.07|19484.07|19604.51|19484.51|19604.51|19484.51|19603.87|19483.87|10
1629180820000|2021-08-17 06:13:40|19604.92|19484.92|19609.73|19489.73|19609.73|19489.73|19604.92|19484.92|10
1629180830000|2021-08-17 06:13:50|19609.63|19489.63|19614.26|19494.26|19614.26|19494.26|19609.63|19489.63|10
1629180840000|2021-08-17 06:14:00|19615.47|19495.47|19611.17|19491.17|19615.63|19495.63|19611.17|19491.17|10
1629180850000|2021-08-17 06:14:10|19610.89|19490.89|19609.43|19489.43|19610.95|19490.95|19609.43|19489.43|10
1629180860000|2021-08-17 06:14:20|19610.3|19490.3|19610.46|19490.46|19611.42|19491.42|19609.27|19489.27|10
1629180870000|2021-08-17 06:14:30|19610.67|19490.67|19615.82|19495.82|19616.04|19496.04|19610.67|19490.67|10
1629180880000|2021-08-17 06:14:40|19615.64|19495.64|19617.32|19497.32|19617.32|19497.32|19615.64|19495.64|10
1629180890000|2021-08-17 06:14:50|19617.3|19497.3|19617.26|19497.26|19618.1|19498.1|19617.21|19497.21|10
1629180900000|2021-08-17 06:15:00|19617.06|19497.06|19613.32|19493.32|19617.06|19497.06|19613.32|19493.32|10
1629180910000|2021-08-17 06:15:10|19613.43|19493.43|19615.12|19495.12|19615.12|19495.12|19612.2|19492.2|10
1629180920000|2021-08-17 06:15:20|19616|19496|19618.83|19498.83|19618.83|19498.83|19616|19496|10
1629180930000|2021-08-17 06:15:30|19618.31|19498.31|19626.48|19506.48|19626.48|19506.48|19618.31|19498.31|10
1629180940000|2021-08-17 06:15:40|19629.18|19509.18|19636.65|19516.65|19636.65|19516.65|19629.18|19509.18|10
1629180950000|2021-08-17 06:15:50|19637.27|19517.27|19654.67|19534.67|19654.67|19534.67|19637.27|19517.27|10
1629180960000|2021-08-17 06:16:00|19654.82|19534.82|19660.55|19540.55|19660.55|19540.55|19654.82|19534.82|10
1629180970000|2021-08-17 06:16:10|19660.72|19540.72|19659.6|19539.6|19661.66|19541.66|19659.58|19539.58|10
1629180980000|2021-08-17 06:16:20|19659.94|19539.94|19656.68|19536.68|19659.94|19539.94|19656.68|19536.68|10
1629180990000|2021-08-17 06:16:30|19657.8|19537.8|19652.73|19532.73|19658.47|19538.47|19652.73|19532.73|10
1629181000000|2021-08-17 06:16:40|19652.02|19532.02|19650.43|19530.43|19652.02|19532.02|19649.86|19529.86|10
1629181010000|2021-08-17 06:16:50|19650.24|19530.24|19654.24|19534.24|19654.32|19534.32|19650.24|19530.24|9
1629181020000|2021-08-17 06:17:00|19652.43|19532.43|19652.79|19532.79|19653.11|19533.11|19652.43|19532.43|10
1629181030000|2021-08-17 06:17:10|19651.82|19531.82|19661.67|19541.67|19661.67|19541.67|19651.82|19531.82|10
1629181040000|2021-08-17 06:17:20|19661.37|19541.37|19666.05|19546.05|19666.05|19546.05|19661.37|19541.37|10
1629181050000|2021-08-17 06:17:30|19665.84|19545.84|19669.69|19549.69|19669.69|19549.69|19665.6|19545.6|10
1629181060000|2021-08-17 06:17:40|19669.5|19549.5|19675.44|19555.44|19675.44|19555.44|19669.44|19549.44|10
1629181070000|2021-08-17 06:17:50|19675.14|19555.14|19676.95|19556.95|19676.95|19556.95|19674.88|19554.88|10
1629181080000|2021-08-17 06:18:00|19677.31|19557.31|19674.92|19554.92|19677.75|19557.75|19674.32|19554.32|10
1629181090000|2021-08-17 06:18:10|19674.9|19554.9|19674.09|19554.09|19675.95|19555.95|19674.09|19554.09|10
1629181100000|2021-08-17 06:18:20|19674.07|19554.07|19674.64|19554.64|19674.64|19554.64|19672.82|19552.82|10
1629181110000|2021-08-17 06:18:30|19674.36|19554.36|19671.51|19551.51|19674.45|19554.45|19669.4|19549.4|10
1629181120000|2021-08-17 06:18:40|19672.88|19552.88|19675.29|19555.29|19675.29|19555.29|19671.62|19551.62|10
1629181130000|2021-08-17 06:18:50|19675.32|19555.32|19678.9|19558.9|19679.08|19559.08|19675.32|19555.32|10
1629181140000|2021-08-17 06:19:00|19678.7|19558.7|19678.48|19558.48|19680.19|19560.19|19675.67|19555.67|10
1629181150000|2021-08-17 06:19:10|19679.7|19559.7|19681.99|19561.99|19681.99|19561.99|19679.64|19559.64|10
1629181160000|2021-08-17 06:19:20|19679.67|19559.67|19683.29|19563.29|19683.84|19563.84|19679.56|19559.56|9
1629181170000|2021-08-17 06:19:30|19683.37|19563.37|19690.64|19570.64|19690.64|19570.64|19683.37|19563.37|10
1629181180000|2021-08-17 06:19:40|19689.91|19569.91|19694.32|19574.32|19694.36|19574.36|19689.91|19569.91|10
1629181190000|2021-08-17 06:19:50|19693.6|19573.6|19692.1|19572.1|19693.6|19573.6|19690.72|19570.72|10
1629181200000|2021-08-17 06:20:00|19692.44|19572.44|19693.21|19573.21|19693.43|19573.43|19692.25|19572.25|10
1629181210000|2021-08-17 06:20:10|19693.57|19573.57|19693.09|19573.09|19693.57|19573.57|19692.06|19572.06|10
1629181220000|2021-08-17 06:20:20|19691.93|19571.93|19690.22|19570.22|19693.03|19573.03|19689.2|19569.2|10
1629181230000|2021-08-17 06:20:30|19690.67|19570.67|19687.73|19567.73|19690.67|19570.67|19684.46|19564.46|10
1629181240000|2021-08-17 06:20:40|19687.8|19567.8|19685.66|19565.66|19687.99|19567.99|19685.5|19565.5|10
1629181250000|2021-08-17 06:20:50|19685.64|19565.64|19676.56|19556.56|19686.6|19566.6|19676.56|19556.56|10
1629181260000|2021-08-17 06:21:00|19677.75|19557.75|19678.28|19558.28|19678.47|19558.47|19677.09|19557.09|10
1629181270000|2021-08-17 06:21:10|19678.22|19558.22|19677.23|19557.23|19678.53|19558.53|19677.2|19557.2|10
1629181280000|2021-08-17 06:21:20|19677.06|19557.06|19675.17|19555.17|19677.06|19557.06|19674.31|19554.31|10
1629181290000|2021-08-17 06:21:30|19678.29|19558.29|19683.09|19563.09|19684.9|19564.9|19678.14|19558.14|10
1629181300000|2021-08-17 06:21:40|19683.08|19563.08|19683.1|19563.1|19684.54|19564.54|19682.64|19562.64|10
1629181310000|2021-08-17 06:21:50|19682.96|19562.96|19678.26|19558.26|19682.96|19562.96|19678.26|19558.26|10
1629181320000|2021-08-17 06:22:00|19678.14|19558.14|19666.95|19546.95|19678.14|19558.14|19666.95|19546.95|10
1629181330000|2021-08-17 06:22:10|19665.64|19545.64|19659.9|19539.9|19665.64|19545.64|19659.9|19539.9|10
1629181340000|2021-08-17 06:22:20|19658.72|19538.72|19654.18|19534.18|19658.72|19538.72|19654|19534|10
1629181350000|2021-08-17 06:22:30|19654.75|19534.75|19654.84|19534.84|19657.41|19537.41|19654.75|19534.75|10
1629181360000|2021-08-17 06:22:40|19654.19|19534.19|19651.55|19531.55|19654.19|19534.19|19651.55|19531.55|10
1629181370000|2021-08-17 06:22:50|19651.71|19531.71|19650.8|19530.8|19652.24|19532.24|19650.8|19530.8|10
1629181380000|2021-08-17 06:23:00|19650.14|19530.14|19655.18|19535.18|19655.18|19535.18|19650.09|19530.09|10
1629181390000|2021-08-17 06:23:10|19654.17|19534.17|19661.8|19541.8|19662.24|19542.24|19654.17|19534.17|9
1629181400000|2021-08-17 06:23:20|19661.97|19541.97|19666.46|19546.46|19666.67|19546.67|19661.97|19541.97|9
1629181410000|2021-08-17 06:23:30|19666.02|19546.02|19662.85|19542.85|19666.42|19546.42|19662.27|19542.27|10
1629181420000|2021-08-17 06:23:40|19664.12|19544.12|19666.97|19546.97|19669.96|19549.96|19664.12|19544.12|10
1629181430000|2021-08-17 06:23:50|19666.67|19546.67|19669.16|19549.16|19669.43|19549.43|19666.24|19546.24|10
1629181440000|2021-08-17 06:24:00|19669.19|19549.19|19662.94|19542.94|19669.19|19549.19|19662.94|19542.94|10
1629181450000|2021-08-17 06:24:10|19664.17|19544.17|19671.32|19551.32|19671.32|19551.32|19663.21|19543.21|9
1629181460000|2021-08-17 06:24:20|19671.6|19551.6|19672.51|19552.51|19673.56|19553.56|19671.44|19551.44|10
1629181470000|2021-08-17 06:24:30|19675.18|19555.18|19675.11|19555.11|19675.18|19555.18|19673.3|19553.3|10
1629181480000|2021-08-17 06:24:40|19675.26|19555.26|19675.37|19555.37|19677.53|19557.53|19675.2|19555.2|9
1629181490000|2021-08-17 06:24:50|19673.97|19553.97|19667.99|19547.99|19673.97|19553.97|19665.75|19545.75|10
1629181500000|2021-08-17 06:25:00|19664.13|19544.13|19662.53|19542.53|19664.67|19544.67|19661.02|19541.02|10
1629181510000|2021-08-17 06:25:10|19659.18|19539.18|19655.03|19535.03|19660.29|19540.29|19654.57|19534.57|10
1629181520000|2021-08-17 06:25:20|19653.4|19533.4|19646.97|19526.97|19654.49|19534.49|19646.97|19526.97|10
1629181530000|2021-08-17 06:25:30|19646.99|19526.99|19642.91|19522.91|19646.99|19526.99|19642.91|19522.91|10
1629181540000|2021-08-17 06:25:40|19642.76|19522.76|19637.89|19517.89|19642.76|19522.76|19637.41|19517.41|10
1629181550000|2021-08-17 06:25:50|19637.24|19517.24|19641.81|19521.81|19641.81|19521.81|19637.24|19517.24|10
1629181560000|2021-08-17 06:26:00|19641.63|19521.63|19641.83|19521.83|19642.8|19522.8|19640.5|19520.5|10
1629181570000|2021-08-17 06:26:10|19641.63|19521.63|19643.42|19523.42|19643.42|19523.42|19641.5|19521.5|10
1629181580000|2021-08-17 06:26:20|19643.54|19523.54|19642.16|19522.16|19644.32|19524.32|19642.16|19522.16|10
1629181590000|2021-08-17 06:26:30|19642.21|19522.21|19646.16|19526.16|19646.55|19526.55|19642.21|19522.21|10
1629181600000|2021-08-17 06:26:40|19645.15|19525.15|19643.03|19523.03|19645.15|19525.15|19642.16|19522.16|8
1629181610000|2021-08-17 06:26:50|19643.02|19523.02|19645.03|19525.03|19645.03|19525.03|19642.97|19522.97|10
1629181620000|2021-08-17 06:27:00|19646.41|19526.41|19646.82|19526.82|19646.95|19526.95|19646.41|19526.41|9
1629181630000|2021-08-17 06:27:10|19646.81|19526.81|19649.97|19529.97|19649.97|19529.97|19646.81|19526.81|8
1629181640000|2021-08-17 06:27:20|19649.63|19529.63|19653.99|19533.99|19654.17|19534.17|19648.66|19528.66|10
1629181650000|2021-08-17 06:27:30|19654.14|19534.14|19657.09|19537.09|19657.09|19537.09|19654.14|19534.14|10
1629181660000|2021-08-17 06:27:40|19657.98|19537.98|19660.46|19540.46|19660.46|19540.46|19657.84|19537.84|10
1629181670000|2021-08-17 06:27:50|19660.45|19540.45|19661.47|19541.47|19661.58|19541.58|19659.63|19539.63|10
1629181680000|2021-08-17 06:28:00|19661.52|19541.52|19663.12|19543.12|19663.25|19543.25|19661.42|19541.42|10
1629181690000|2021-08-17 06:28:10|19663.93|19543.93|19666.57|19546.57|19666.58|19546.58|19663.93|19543.93|10
1629181700000|2021-08-17 06:28:20|19666.55|19546.55|19669.95|19549.95|19669.95|19549.95|19666.55|19546.55|10
1629181710000|2021-08-17 06:28:30|19670.49|19550.49|19671.43|19551.43|19671.43|19551.43|19668.57|19548.57|9
1629181720000|2021-08-17 06:28:40|19672.62|19552.62|19684.14|19564.14|19684.33|19564.33|19672.62|19552.62|10
1629181730000|2021-08-17 06:28:50|19684.47|19564.47|19686.21|19566.21|19688.75|19568.75|19684.47|19564.47|10
1629181740000|2021-08-17 06:29:00|19685.99|19565.99|19688.12|19568.12|19688.12|19568.12|19684.55|19564.55|10
1629181750000|2021-08-17 06:29:10|19687.71|19567.71|19698.97|19578.97|19698.97|19578.97|19687.71|19567.71|10
1629181760000|2021-08-17 06:29:20|19699.07|19579.07|19699.88|19579.88|19699.88|19579.88|19697.77|19577.77|10
1629181770000|2021-08-17 06:29:30|19701.16|19581.16|19698.81|19578.81|19701.16|19581.16|19698.62|19578.62|10
1629181780000|2021-08-17 06:29:40|19698.9|19578.9|19699.63|19579.63|19699.63|19579.63|19697.85|19577.85|10
1629181790000|2021-08-17 06:29:50|19698.21|19578.21|19701.51|19581.51|19701.51|19581.51|19698.21|19578.21|9
1629181800000|2021-08-17 06:30:00|19701.37|19581.37|19706.42|19586.42|19706.42|19586.42|19701.37|19581.37|10
1629181810000|2021-08-17 06:30:10|19705.2|19585.2|19700.86|19580.86|19705.2|19585.2|19700.86|19580.86|10
1629181820000|2021-08-17 06:30:20|19701.55|19581.55|19689.99|19569.99|19701.55|19581.55|19689.99|19569.99|10
1629181830000|2021-08-17 06:30:30|19689|19569|19693.29|19573.29|19693.48|19573.48|19688.66|19568.66|10
1629181840000|2021-08-17 06:30:40|19692.44|19572.44|19693.73|19573.73|19693.73|19573.73|19691.77|19571.77|10
1629181850000|2021-08-17 06:30:50|19693.21|19573.21|19698.97|19578.97|19698.97|19578.97|19693.21|19573.21|10
1629181860000|2021-08-17 06:31:00|19699.34|19579.34|19700.1|19580.1|19700.1|19580.1|19698.84|19578.84|10
1629181870000|2021-08-17 06:31:10|19700.13|19580.13|19696.6|19576.6|19700.24|19580.24|19696.6|19576.6|10
1629181880000|2021-08-17 06:31:20|19696.23|19576.23|19696.45|19576.45|19699.4|19579.4|19696.23|19576.23|9
1629181890000|2021-08-17 06:31:30|19695.98|19575.98|19693.12|19573.12|19695.98|19575.98|19693.12|19573.12|10
1629181900000|2021-08-17 06:31:40|19691.27|19571.27|19692.91|19572.91|19693.8|19573.8|19689.96|19569.96|10
1629181910000|2021-08-17 06:31:50|19693|19573|19692.56|19572.56|19694.43|19574.43|19692.51|19572.51|10
1629181920000|2021-08-17 06:32:00|19692.82|19572.82|19689.71|19569.71|19692.96|19572.96|19689.67|19569.67|10
1629181930000|2021-08-17 06:32:10|19689.47|19569.47|19681.83|19561.83|19689.47|19569.47|19681.83|19561.83|9
1629181940000|2021-08-17 06:32:20|19681.47|19561.47|19679.37|19559.37|19681.56|19561.56|19678.55|19558.55|10
1629181950000|2021-08-17 06:32:30|19679.44|19559.44|19678.18|19558.18|19680.36|19560.36|19678.18|19558.18|10
1629181960000|2021-08-17 06:32:40|19678.33|19558.33|19673.93|19553.93|19678.33|19558.33|19673.93|19553.93|10
1629181970000|2021-08-17 06:32:50|19672.8|19552.8|19674|19554|19674|19554|19672.3|19552.3|9
1629181980000|2021-08-17 06:33:00|19676.06|19556.06|19670.44|19550.44|19676.36|19556.36|19670.44|19550.44|9
1629181990000|2021-08-17 06:33:10|19670.16|19550.16|19665.11|19545.11|19670.16|19550.16|19665.11|19545.11|10
1629182000000|2021-08-17 06:33:20|19664.72|19544.72|19662.57|19542.57|19665.6|19545.6|19662.57|19542.57|9
1629182010000|2021-08-17 06:33:30|19661.91|19541.91|19661.67|19541.67|19661.91|19541.91|19660.31|19540.31|10
1629182020000|2021-08-17 06:33:40|19662.1|19542.1|19661.07|19541.07|19662.29|19542.29|19660.48|19540.48|10
1629182030000|2021-08-17 06:33:50|19661.21|19541.21|19661.2|19541.2|19663.57|19543.57|19661.2|19541.2|10
1629182040000|2021-08-17 06:34:00|19661.56|19541.56|19663.94|19543.94|19663.94|19543.94|19660.32|19540.32|10
1629182050000|2021-08-17 06:34:10|19663.93|19543.93|19662.45|19542.45|19664.27|19544.27|19662.45|19542.45|10
1629182060000|2021-08-17 06:34:20|19662.93|19542.93|19663.77|19543.77|19664.37|19544.37|19662.79|19542.79|10
1629182070000|2021-08-17 06:34:30|19663.22|19543.22|19662.67|19542.67|19664.63|19544.63|19662.57|19542.57|10
1629182080000|2021-08-17 06:34:40|19663.8|19543.8|19663.93|19543.93|19664.07|19544.07|19663.28|19543.28|10
1629182090000|2021-08-17 06:34:50|19663.85|19543.85|19660.44|19540.44|19663.88|19543.88|19660.44|19540.44|10
1629182100000|2021-08-17 06:35:00|19660.24|19540.24|19656.92|19536.92|19660.62|19540.62|19656.92|19536.92|10
1629182110000|2021-08-17 06:35:10|19657.05|19537.05|19657.63|19537.63|19657.63|19537.63|19656.03|19536.03|10
1629182120000|2021-08-17 06:35:20|19657.5|19537.5|19664.67|19544.67|19665.6|19545.6|19657.5|19537.5|10
1629182130000|2021-08-17 06:35:30|19668.03|19548.03|19670.99|19550.99|19670.99|19550.99|19666.96|19546.96|10
1629182140000|2021-08-17 06:35:40|19671.43|19551.43|19669.07|19549.07|19671.43|19551.43|19667.56|19547.56|10
1629182150000|2021-08-17 06:35:50|19669.29|19549.29|19659.87|19539.87|19669.29|19549.29|19659.87|19539.87|9
1629182160000|2021-08-17 06:36:00|19659.92|19539.92|19650.86|19530.86|19659.92|19539.92|19650.14|19530.14|10
1629182170000|2021-08-17 06:36:10|19650.64|19530.64|19650.76|19530.76|19651.8|19531.8|19650.54|19530.54|10
1629182180000|2021-08-17 06:36:20|19650.75|19530.75|19650.26|19530.26|19650.97|19530.97|19649.77|19529.77|10
1629182190000|2021-08-17 06:36:30|19650.66|19530.66|19649.19|19529.19|19651.97|19531.97|19649.19|19529.19|10
1629182200000|2021-08-17 06:36:40|19647.66|19527.66|19643.36|19523.36|19647.86|19527.86|19643.36|19523.36|10
1629182210000|2021-08-17 06:36:50|19643.38|19523.38|19640.44|19520.44|19643.38|19523.38|19640.39|19520.39|10
1629182220000|2021-08-17 06:37:00|19639.91|19519.91|19638.98|19518.98|19639.91|19519.91|19638.22|19518.22|10
1629182230000|2021-08-17 06:37:10|19638.68|19518.68|19636.93|19516.93|19638.68|19518.68|19633.07|19513.07|10
1629182240000|2021-08-17 06:37:20|19635.58|19515.58|19633.51|19513.51|19636.46|19516.46|19633.51|19513.51|10
1629182250000|2021-08-17 06:37:30|19634.06|19514.06|19637.53|19517.53|19637.53|19517.53|19634.06|19514.06|10
1629182260000|2021-08-17 06:37:40|19639.03|19519.03|19642.3|19522.3|19642.49|19522.49|19638.98|19518.98|10
1629182270000|2021-08-17 06:37:50|19642.89|19522.89|19639.39|19519.39|19644.74|19524.74|19639.39|19519.39|10
1629182280000|2021-08-17 06:38:00|19639.43|19519.43|19637.35|19517.35|19639.43|19519.43|19637.12|19517.12|8
1629182290000|2021-08-17 06:38:10|19637.25|19517.25|19642.19|19522.19|19642.19|19522.19|19637.25|19517.25|9
1629182300000|2021-08-17 06:38:20|19642.24|19522.24|19647.25|19527.25|19647.25|19527.25|19641.45|19521.45|10
1629182310000|2021-08-17 06:38:30|19647.63|19527.63|19649.65|19529.65|19650.08|19530.08|19646.91|19526.91|10
1629182320000|2021-08-17 06:38:40|19649.51|19529.51|19654.31|19534.31|19654.31|19534.31|19648.91|19528.91|9
1629182330000|2021-08-17 06:38:50|19653.8|19533.8|19653.43|19533.43|19653.8|19533.8|19651.91|19531.91|9
1629182340000|2021-08-17 06:39:00|19653.58|19533.58|19656.01|19536.01|19656.38|19536.38|19653.58|19533.58|10
1629182350000|2021-08-17 06:39:10|19656.88|19536.88|19654.11|19534.11|19657.9|19537.9|19654.11|19534.11|10
1629182360000|2021-08-17 06:39:20|19653.71|19533.71|19649.6|19529.6|19653.71|19533.71|19649.6|19529.6|10
1629182370000|2021-08-17 06:39:30|19649.16|19529.16|19642.3|19522.3|19649.16|19529.16|19642.3|19522.3|10
1629182380000|2021-08-17 06:39:40|19641.61|19521.61|19641.7|19521.7|19642.33|19522.33|19641.59|19521.59|10
1629182390000|2021-08-17 06:39:50|19642.9|19522.9|19637.74|19517.74|19642.9|19522.9|19637.67|19517.67|10
1629182400000|2021-08-17 06:40:00|19637|19517|19632.9|19512.9|19637.36|19517.36|19632.9|19512.9|10
1629182410000|2021-08-17 06:40:10|19632.84|19512.84|19630.61|19510.61|19633.65|19513.65|19630.61|19510.61|10
1629182420000|2021-08-17 06:40:20|19630.7|19510.7|19627.95|19507.95|19630.7|19510.7|19627.95|19507.95|10
1629182430000|2021-08-17 06:40:30|19627.8|19507.8|19626.59|19506.59|19627.86|19507.86|19626.59|19506.59|10
1629182440000|2021-08-17 06:40:40|19626.46|19506.46|19626.72|19506.72|19627.64|19507.64|19626.15|19506.15|10
1629182450000|2021-08-17 06:40:50|19626.98|19506.98|19627.88|19507.88|19628.78|19508.78|19626.98|19506.98|10
1629182460000|2021-08-17 06:41:00|19627.87|19507.87|19625.53|19505.53|19627.87|19507.87|19624.37|19504.37|10
1629182470000|2021-08-17 06:41:10|19625.3|19505.3|19623.69|19503.69|19625.3|19505.3|19623.26|19503.26|8
1629182480000|2021-08-17 06:41:20|19623.92|19503.92|19622.29|19502.29|19624.07|19504.07|19622.29|19502.29|10
1629182490000|2021-08-17 06:41:30|19622.46|19502.46|19614.8|19494.8|19622.72|19502.72|19614.8|19494.8|9
1629182500000|2021-08-17 06:41:40|19614.7|19494.7|19612.38|19492.38|19614.7|19494.7|19612.22|19492.22|10
1629182510000|2021-08-17 06:41:50|19612.36|19492.36|19609.4|19489.4|19612.36|19492.36|19609.4|19489.4|9
1629182520000|2021-08-17 06:42:00|19609.16|19489.16|19607.78|19487.78|19609.16|19489.16|19607.78|19487.78|10
1629182530000|2021-08-17 06:42:10|19607.68|19487.68|19601.25|19481.25|19607.68|19487.68|19601.25|19481.25|10
1629182540000|2021-08-17 06:42:20|19600.5|19480.5|19593.37|19473.37|19600.5|19480.5|19593.37|19473.37|10
1629182550000|2021-08-17 06:42:30|19593.02|19473.02|19592.48|19472.48|19593.02|19473.02|19590.98|19470.98|10
1629182560000|2021-08-17 06:42:40|19592.53|19472.53|19592.38|19472.38|19592.7|19472.7|19592.15|19472.15|10
1629182570000|2021-08-17 06:42:50|19593.86|19473.86|19592.35|19472.35|19593.86|19473.86|19591.88|19471.88|10
1629182580000|2021-08-17 06:43:00|19592.8|19472.8|19589.03|19469.03|19592.8|19472.8|19588.96|19468.96|10
1629182590000|2021-08-17 06:43:10|19588.46|19468.46|19589.73|19469.73|19589.77|19469.77|19587.64|19467.64|10
1629182600000|2021-08-17 06:43:20|19588.19|19468.19|19581.85|19461.85|19588.19|19468.19|19581.85|19461.85|10
1629182610000|2021-08-17 06:43:30|19582.83|19462.83|19581.08|19461.08|19583.14|19463.14|19581.08|19461.08|10
1629182620000|2021-08-17 06:43:40|19580.93|19460.93|19577.03|19457.03|19580.93|19460.93|19577.03|19457.03|10
1629182630000|2021-08-17 06:43:50|19576.91|19456.91|19575.43|19455.43|19576.91|19456.91|19574.24|19454.24|9
1629182640000|2021-08-17 06:44:00|19575.29|19455.29|19566.02|19446.02|19575.29|19455.29|19565.92|19445.92|10
1629182650000|2021-08-17 06:44:10|19565.91|19445.91|19562.58|19442.58|19566.34|19446.34|19561.27|19441.27|10
1629182660000|2021-08-17 06:44:20|19562.72|19442.72|19560.53|19440.53|19564.26|19444.26|19560.53|19440.53|10
1629182670000|2021-08-17 06:44:30|19560.15|19440.15|19560.36|19440.36|19560.99|19440.99|19559.61|19439.61|10
1629182680000|2021-08-17 06:44:40|19560.74|19440.74|19556.97|19436.97|19560.79|19440.79|19556.97|19436.97|10
1629182690000|2021-08-17 06:44:50|19557.11|19437.11|19556.49|19436.49|19557.86|19437.86|19556.49|19436.49|10
1629182700000|2021-08-17 06:45:00|19556|19436|19555.87|19435.87|19556|19436|19554.78|19434.78|9
1629182710000|2021-08-17 06:45:10|19556.52|19436.52|19564.15|19444.15|19564.15|19444.15|19556.52|19436.52|10
1629182720000|2021-08-17 06:45:20|19565.53|19445.53|19565.88|19445.88|19567.58|19447.58|19565.53|19445.53|10
1629182730000|2021-08-17 06:45:30|19565.67|19445.67|19567.75|19447.75|19568.47|19448.47|19564.1|19444.1|9
1629182740000|2021-08-17 06:45:40|19569.06|19449.06|19558.78|19438.78|19569.06|19449.06|19558.78|19438.78|10
1629182750000|2021-08-17 06:45:50|19558.12|19438.12|19556.7|19436.7|19558.32|19438.32|19556.7|19436.7|10
1629182760000|2021-08-17 06:46:00|19556.41|19436.41|19554.18|19434.18|19556.41|19436.41|19552.84|19432.84|10
1629182770000|2021-08-17 06:46:10|19554.12|19434.12|19552.19|19432.19|19554.12|19434.12|19550.7|19430.7|9
1629182780000|2021-08-17 06:46:20|19551.72|19431.72|19551.42|19431.42|19551.72|19431.72|19550.48|19430.48|10
1629182790000|2021-08-17 06:46:30|19550.88|19430.88|19550.09|19430.09|19551.2|19431.2|19549.5|19429.5|10
1629182800000|2021-08-17 06:46:40|19550.14|19430.14|19554.59|19434.59|19554.59|19434.59|19550.14|19430.14|10
1629182810000|2021-08-17 06:46:50|19554.8|19434.8|19556.94|19436.94|19556.94|19436.94|19553.65|19433.65|10
1629182820000|2021-08-17 06:47:00|19559.13|19439.13|19560.35|19440.35|19561.15|19441.15|19559.13|19439.13|10
1629182830000|2021-08-17 06:47:10|19561.5|19441.5|19565.94|19445.94|19566.22|19446.22|19561.5|19441.5|10
1629182840000|2021-08-17 06:47:20|19566.82|19446.82|19566.74|19446.74|19568.46|19448.46|19565.42|19445.42|10
1629182850000|2021-08-17 06:47:30|19567.6|19447.6|19567.65|19447.65|19568.36|19448.36|19566.69|19446.69|9
1629182860000|2021-08-17 06:47:40|19567.26|19447.26|19565.99|19445.99|19567.48|19447.48|19565.91|19445.91|9
1629182870000|2021-08-17 06:47:50|19565.65|19445.65|19562.11|19442.11|19565.65|19445.65|19561.68|19441.68|10
1629182880000|2021-08-17 06:48:00|19562.03|19442.03|19566.26|19446.26|19566.3|19446.3|19562.03|19442.03|10
1629182890000|2021-08-17 06:48:10|19566.16|19446.16|19564.85|19444.85|19566.68|19446.68|19564.85|19444.85|9
1629182900000|2021-08-17 06:48:20|19565.03|19445.03|19569.92|19449.92|19569.92|19449.92|19564.95|19444.95|10
1629182910000|2021-08-17 06:48:30|19570.6|19450.6|19570.63|19450.63|19571.91|19451.91|19570.6|19450.6|9
1629182920000|2021-08-17 06:48:40|19570.68|19450.68|19570.02|19450.02|19572.29|19452.29|19570.02|19450.02|9
1629182930000|2021-08-17 06:48:50|19570.06|19450.06|19569.92|19449.92|19570.06|19450.06|19568.5|19448.5|10
1629182940000|2021-08-17 06:49:00|19570.18|19450.18|19570.41|19450.41|19570.94|19450.94|19569.51|19449.51|10
1629182950000|2021-08-17 06:49:10|19570.38|19450.38|19569.1|19449.1|19570.53|19450.53|19568.96|19448.96|10
1629182960000|2021-08-17 06:49:20|19568.67|19448.67|19566.79|19446.79|19568.67|19448.67|19566.79|19446.79|8
1629182970000|2021-08-17 06:49:30|19566.57|19446.57|19567.14|19447.14|19568.09|19448.09|19566.57|19446.57|10
1629182980000|2021-08-17 06:49:40|19566.86|19446.86|19566.99|19446.99|19568.74|19448.74|19566.17|19446.17|10
1629182990000|2021-08-17 06:49:50|19566.65|19446.65|19568.27|19448.27|19568.27|19448.27|19566.56|19446.56|10
1629183000000|2021-08-17 06:50:00|19568.55|19448.55|19571.65|19451.65|19571.65|19451.65|19567.98|19447.98|10
1629183010000|2021-08-17 06:50:10|19571.79|19451.79|19582.49|19462.49|19582.49|19462.49|19571.79|19451.79|10
1629183020000|2021-08-17 06:50:20|19583.66|19463.66|19592.08|19472.08|19592.08|19472.08|19583.66|19463.66|10
1629183030000|2021-08-17 06:50:30|19592.17|19472.17|19597.56|19477.56|19597.68|19477.68|19592.17|19472.17|10
1629183040000|2021-08-17 06:50:40|19597.64|19477.64|19601.87|19481.87|19601.87|19481.87|19597.59|19477.59|10
1629183050000|2021-08-17 06:50:50|19602.04|19482.04|19602.12|19482.12|19602.49|19482.49|19601.38|19481.38|10
1629183060000|2021-08-17 06:51:00|19601.68|19481.68|19605.01|19485.01|19605.01|19485.01|19601.56|19481.56|10
1629183070000|2021-08-17 06:51:10|19605.59|19485.59|19608.21|19488.21|19608.21|19488.21|19604.15|19484.15|9
1629183080000|2021-08-17 06:51:20|19608.55|19488.55|19607.43|19487.43|19609.23|19489.23|19607.43|19487.43|10
1629183090000|2021-08-17 06:51:30|19607.46|19487.46|19603.97|19483.97|19607.46|19487.46|19603.97|19483.97|10
1629183100000|2021-08-17 06:51:40|19603.4|19483.4|19594.19|19474.19|19603.4|19483.4|19594.19|19474.19|10
1629183110000|2021-08-17 06:51:50|19593.76|19473.76|19588.06|19468.06|19593.76|19473.76|19588.06|19468.06|10
1629183120000|2021-08-17 06:52:00|19586.26|19466.26|19579.83|19459.83|19586.26|19466.26|19579.83|19459.83|10
1629183130000|2021-08-17 06:52:10|19580.19|19460.19|19573.78|19453.78|19580.19|19460.19|19573.78|19453.78|10
1629183140000|2021-08-17 06:52:20|19573.29|19453.29|19565.26|19445.26|19573.29|19453.29|19565.07|19445.07|10
1629183150000|2021-08-17 06:52:30|19565.63|19445.63|19555.6|19435.6|19567.21|19447.21|19555.6|19435.6|10
1629183160000|2021-08-17 06:52:40|19554.81|19434.81|19551.61|19431.61|19554.91|19434.91|19551.5|19431.5|10
1629183170000|2021-08-17 06:52:50|19551.91|19431.91|19551.09|19431.09|19552.98|19432.98|19551.09|19431.09|10
1629183180000|2021-08-17 06:53:00|19550.75|19430.75|19546.55|19426.55|19551.33|19431.33|19546.55|19426.55|10
1629183190000|2021-08-17 06:53:10|19546.79|19426.79|19553.81|19433.81|19553.81|19433.81|19546.31|19426.31|10
1629183200000|2021-08-17 06:53:20|19557.14|19437.14|19563.89|19443.89|19563.89|19443.89|19557.14|19437.14|10
1629183210000|2021-08-17 06:53:30|19564.13|19444.13|19572.91|19452.91|19572.91|19452.91|19564.13|19444.13|10
1629183220000|2021-08-17 06:53:40|19574.38|19454.38|19575.57|19455.57|19578.32|19458.32|19574.38|19454.38|10
1629183230000|2021-08-17 06:53:50|19577.48|19457.48|19578.72|19458.72|19579.49|19459.49|19577.48|19457.48|10
1629183240000|2021-08-17 06:54:00|19579.64|19459.64|19584.88|19464.88|19584.88|19464.88|19579.64|19459.64|10
1629183250000|2021-08-17 06:54:10|19585.31|19465.31|19589.85|19469.85|19589.85|19469.85|19585.31|19465.31|10
1629183260000|2021-08-17 06:54:20|19589.59|19469.59|19587.89|19467.89|19589.93|19469.93|19587.86|19467.86|10
1629183270000|2021-08-17 06:54:30|19587.84|19467.84|19584.56|19464.56|19587.84|19467.84|19584.56|19464.56|10
1629183280000|2021-08-17 06:54:40|19584.6|19464.6|19581.31|19461.31|19584.6|19464.6|19581.27|19461.27|10
1629183290000|2021-08-17 06:54:50|19581.07|19461.07|19580.84|19460.84|19581.39|19461.39|19579.51|19459.51|10
1629183300000|2021-08-17 06:55:00|19580.34|19460.34|19580.09|19460.09|19580.34|19460.34|19577.63|19457.63|9
1629183310000|2021-08-17 06:55:10|19580.71|19460.71|19578.14|19458.14|19581.06|19461.06|19578.14|19458.14|10
1629183320000|2021-08-17 06:55:20|19577.88|19457.88|19574.2|19454.2|19579.19|19459.19|19574.2|19454.2|10
1629183330000|2021-08-17 06:55:30|19574.08|19454.08|19573.71|19453.71|19574.08|19454.08|19572.37|19452.37|10
1629183340000|2021-08-17 06:55:40|19572.76|19452.76|19567.39|19447.39|19572.91|19452.91|19567.39|19447.39|10
1629183350000|2021-08-17 06:55:50|19566.83|19446.83|19562.38|19442.38|19567.28|19447.28|19562.38|19442.38|10
1629183360000|2021-08-17 06:56:00|19562.24|19442.24|19558.11|19438.11|19562.78|19442.78|19558.11|19438.11|10
1629183370000|2021-08-17 06:56:10|19558.46|19438.46|19559.4|19439.4|19560.27|19440.27|19557.8|19437.8|10
1629183380000|2021-08-17 06:56:20|19559.37|19439.37|19548.73|19428.73|19559.37|19439.37|19548.73|19428.73|10
1629183390000|2021-08-17 06:56:30|19548.04|19428.04|19548.94|19428.94|19548.94|19428.94|19546.93|19426.93|10
1629183400000|2021-08-17 06:56:40|19548.95|19428.95|19545.15|19425.15|19548.95|19428.95|19545.15|19425.15|10
1629183410000|2021-08-17 06:56:50|19545.27|19425.27|19543.62|19423.62|19545.39|19425.39|19543.62|19423.62|10
1629183420000|2021-08-17 06:57:00|19543.63|19423.63|19540.07|19420.07|19544.68|19424.68|19540.07|19420.07|9
1629183430000|2021-08-17 06:57:10|19539.79|19419.79|19537.93|19417.93|19541.15|19421.15|19536.98|19416.98|10
1629183440000|2021-08-17 06:57:20|19538.26|19418.26|19538.89|19418.89|19538.98|19418.98|19537.87|19417.87|10
1629183450000|2021-08-17 06:57:30|19538.54|19418.54|19536.01|19416.01|19538.54|19418.54|19536.01|19416.01|10
1629183460000|2021-08-17 06:57:40|19534.66|19414.66|19535.79|19415.79|19535.79|19415.79|19533.94|19413.94|10
1629183470000|2021-08-17 06:57:50|19536.3|19416.3|19539.63|19419.63|19539.82|19419.82|19536.3|19416.3|10
1629183480000|2021-08-17 06:58:00|19539.16|19419.16|19547.85|19427.85|19547.85|19427.85|19539.16|19419.16|10
1629183490000|2021-08-17 06:58:10|19547.83|19427.83|19551.18|19431.18|19551.18|19431.18|19547.46|19427.46|10
1629183500000|2021-08-17 06:58:20|19551.72|19431.72|19554.36|19434.36|19554.68|19434.68|19551.72|19431.72|10
1629183510000|2021-08-17 06:58:30|19552.88|19432.88|19545.95|19425.95|19552.88|19432.88|19545.95|19425.95|10
1629183520000|2021-08-17 06:58:40|19544.46|19424.46|19541.83|19421.83|19545.96|19425.96|19541.83|19421.83|10
1629183530000|2021-08-17 06:58:50|19541.34|19421.34|19537.87|19417.87|19541.84|19421.84|19537.87|19417.87|10
1629183540000|2021-08-17 06:59:00|19537.28|19417.28|19535.12|19415.12|19537.28|19417.28|19535.12|19415.12|10
1629183550000|2021-08-17 06:59:10|19534.85|19414.85|19526.25|19406.25|19535.05|19415.05|19526.25|19406.25|10
1629183560000|2021-08-17 06:59:20|19525.58|19405.58|19513.91|19393.91|19525.58|19405.58|19513.91|19393.91|10
1629183570000|2021-08-17 06:59:30|19513.86|19393.86|19512.43|19392.43|19513.86|19393.86|19510.1|19390.1|10
1629183580000|2021-08-17 06:59:40|19512.65|19392.65|19518.17|19398.17|19519.41|19399.41|19512.58|19392.58|10
1629183590000|2021-08-17 06:59:50|19519.11|19399.11|19523.97|19403.97|19523.97|19403.97|19519.11|19399.11|10
1629183600000|2021-08-17 07:00:00|19524.01|19404.01|19523.69|19403.69|19524.07|19404.07|19521.32|19401.32|10
1629183610000|2021-08-17 07:00:10|19525.99|19405.99|19534.81|19414.81|19534.81|19414.81|19525.99|19405.99|10
1629183620000|2021-08-17 07:00:20|19535.17|19415.17|19533.6|19413.6|19537.92|19417.92|19533.6|19413.6|10
1629183630000|2021-08-17 07:00:30|19533.24|19413.24|19532.49|19412.49|19533.24|19413.24|19530.27|19410.27|10
1629183640000|2021-08-17 07:00:40|19531.24|19411.24|19529.88|19409.88|19531.24|19411.24|19529.13|19409.13|10
1629183650000|2021-08-17 07:00:50|19529.6|19409.6|19519.5|19399.5|19529.6|19409.6|19519.5|19399.5|10
1629183660000|2021-08-17 07:01:00|19519.54|19399.54|19518.21|19398.21|19519.67|19399.67|19517.77|19397.77|10
1629183670000|2021-08-17 07:01:10|19516.78|19396.78|19510.48|19390.48|19516.78|19396.78|19510.48|19390.48|10
1629183680000|2021-08-17 07:01:20|19509.5|19389.5|19512.45|19392.45|19512.45|19392.45|19509.17|19389.17|10
1629183690000|2021-08-17 07:01:30|19511.2|19391.2|19520.59|19400.59|19522.44|19402.44|19511.2|19391.2|10
1629183700000|2021-08-17 07:01:40|19519.98|19399.98|19515.2|19395.2|19520.73|19400.73|19515.2|19395.2|10
1629183710000|2021-08-17 07:01:50|19515.08|19395.08|19509.05|19389.05|19515.98|19395.98|19509.05|19389.05|10
1629183720000|2021-08-17 07:02:00|19508.6|19388.6|19504.63|19384.63|19508.6|19388.6|19504.63|19384.63|9
1629183730000|2021-08-17 07:02:10|19504.64|19384.64|19505.19|19385.19|19506.15|19386.15|19503.31|19383.31|10
1629183740000|2021-08-17 07:02:20|19505.33|19385.33|19502.78|19382.78|19505.33|19385.33|19502.17|19382.17|10
1629183750000|2021-08-17 07:02:30|19501.87|19381.87|19489.56|19369.56|19501.87|19381.87|19489.56|19369.56|10
1629183760000|2021-08-17 07:02:40|19488.32|19368.32|19486.01|19366.01|19489|19369|19486.01|19366.01|10
1629183770000|2021-08-17 07:02:50|19484.3|19364.3|19477.2|19357.2|19484.3|19364.3|19477.09|19357.09|10
1629183780000|2021-08-17 07:03:00|19474.17|19354.17|19476.36|19356.36|19479.45|19359.45|19474.17|19354.17|10
1629183790000|2021-08-17 07:03:10|19476.42|19356.42|19474.29|19354.29|19478.18|19358.18|19474.29|19354.29|10
1629183800000|2021-08-17 07:03:20|19474.9|19354.9|19473.54|19353.54|19474.9|19354.9|19473.54|19353.54|10
1629183810000|2021-08-17 07:03:30|19473.78|19353.78|19474.8|19354.8|19474.8|19354.8|19473.25|19353.25|10
1629183820000|2021-08-17 07:03:40|19475.58|19355.58|19476.92|19356.92|19476.94|19356.94|19474.96|19354.96|10
1629183830000|2021-08-17 07:03:50|19476.69|19356.69|19473.84|19353.84|19476.69|19356.69|19473.1|19353.1|10
1629183840000|2021-08-17 07:04:00|19474.35|19354.35|19473.21|19353.21|19474.55|19354.55|19472.97|19352.97|10
1629183850000|2021-08-17 07:04:10|19473.07|19353.07|19475.36|19355.36|19475.36|19355.36|19473.07|19353.07|9
1629183860000|2021-08-17 07:04:20|19475.49|19355.49|19476.23|19356.23|19476.23|19356.23|19473.76|19353.76|10
1629183870000|2021-08-17 07:04:30|19476.52|19356.52|19476.4|19356.4|19477.21|19357.21|19476.4|19356.4|10
1629183880000|2021-08-17 07:04:40|19477.35|19357.35|19474.24|19354.24|19477.35|19357.35|19474.24|19354.24|9
1629183890000|2021-08-17 07:04:50|19473.62|19353.62|19467.82|19347.82|19473.62|19353.62|19467.03|19347.03|10
1629183900000|2021-08-17 07:05:00|19466.57|19346.57|19463.74|19343.74|19466.57|19346.57|19463.74|19343.74|10
1629183910000|2021-08-17 07:05:10|19464.07|19344.07|19465.65|19345.65|19465.65|19345.65|19463.92|19343.92|10
1629183920000|2021-08-17 07:05:20|19465.72|19345.72|19465.47|19345.47|19465.73|19345.73|19465.39|19345.39|10
1629183930000|2021-08-17 07:05:30|19465.56|19345.56|19464.29|19344.29|19466.37|19346.37|19464.17|19344.17|10
1629183940000|2021-08-17 07:05:40|19465.67|19345.67|19463.05|19343.05|19465.72|19345.72|19463.05|19343.05|10
1629183950000|2021-08-17 07:05:50|19461.15|19341.15|19453.39|19333.39|19461.15|19341.15|19451.94|19331.94|10
1629183960000|2021-08-17 07:06:00|19451.57|19331.57|19449.63|19329.63|19451.57|19331.57|19446.92|19326.92|10
1629183970000|2021-08-17 07:06:10|19450.24|19330.24|19453.21|19333.21|19454.6|19334.6|19450.24|19330.24|10
1629183980000|2021-08-17 07:06:20|19454.58|19334.58|19470.88|19350.88|19470.88|19350.88|19453.92|19333.92|10
1629183990000|2021-08-17 07:06:30|19469.5|19349.5|19483.97|19363.97|19483.97|19363.97|19469.5|19349.5|9
1629184000000|2021-08-17 07:06:40|19484.62|19364.62|19477.04|19357.04|19487.26|19367.26|19476.62|19356.62|10
1629184010000|2021-08-17 07:06:50|19477.53|19357.53|19491.11|19371.11|19491.31|19371.31|19477.53|19357.53|8
1629184020000|2021-08-17 07:07:00|19490.92|19370.92|19494.93|19374.93|19494.93|19374.93|19490.92|19370.92|10
1629184030000|2021-08-17 07:07:10|19494.5|19374.5|19492.93|19372.93|19495.23|19375.23|19492.93|19372.93|10
1629184040000|2021-08-17 07:07:20|19492.62|19372.62|19490.45|19370.45|19493.41|19373.41|19490.45|19370.45|10
1629184050000|2021-08-17 07:07:30|19490.03|19370.03|19483.88|19363.88|19490.03|19370.03|19481.89|19361.89|10
1629184060000|2021-08-17 07:07:40|19483.82|19363.82|19485.12|19365.12|19485.17|19365.17|19483.52|19363.52|10
1629184070000|2021-08-17 07:07:50|19485.05|19365.05|19482.84|19362.84|19485.05|19365.05|19482.63|19362.63|10
1629184080000|2021-08-17 07:08:00|19482.53|19362.53|19479.82|19359.82|19482.58|19362.58|19479.82|19359.82|10
1629184090000|2021-08-17 07:08:10|19480.13|19360.13|19479.59|19359.59|19480.15|19360.15|19478.7|19358.7|10
1629184100000|2021-08-17 07:08:20|19478.59|19358.59|19475.89|19355.89|19478.59|19358.59|19475.89|19355.89|9
1629184110000|2021-08-17 07:08:30|19475.96|19355.96|19473.79|19353.79|19475.96|19355.96|19473.79|19353.79|10
1629184120000|2021-08-17 07:08:40|19473.98|19353.98|19477.77|19357.77|19477.77|19357.77|19473.98|19353.98|10
1629184130000|2021-08-17 07:08:50|19477.94|19357.94|19481.17|19361.17|19481.23|19361.23|19475.44|19355.44|10
1629184140000|2021-08-17 07:09:00|19481.41|19361.41|19485.74|19365.74|19485.74|19365.74|19481.25|19361.25|10
1629184150000|2021-08-17 07:09:10|19486.17|19366.17|19492.04|19372.04|19492.04|19372.04|19486.12|19366.12|10
1629184160000|2021-08-17 07:09:20|19492.38|19372.38|19497.7|19377.7|19497.7|19377.7|19492.38|19372.38|10
1629184170000|2021-08-17 07:09:30|19497.99|19377.99|19487.51|19367.51|19497.99|19377.99|19487.51|19367.51|10
1629184180000|2021-08-17 07:09:40|19487.17|19367.17|19475.56|19355.56|19487.17|19367.17|19475.56|19355.56|10
1629184190000|2021-08-17 07:09:50|19474.54|19354.54|19464.89|19344.89|19474.54|19354.54|19464.89|19344.89|10
1629184200000|2021-08-17 07:10:00|19464.83|19344.83|19458.75|19338.75|19464.83|19344.83|19458.75|19338.75|10
1629184210000|2021-08-17 07:10:10|19459.42|19339.42|19458.46|19338.46|19459.42|19339.42|19456.78|19336.78|10
1629184220000|2021-08-17 07:10:20|19458.17|19338.17|19458.41|19338.41|19459.25|19339.25|19457.38|19337.38|10
1629184230000|2021-08-17 07:10:30|19457.2|19337.2|19459.06|19339.06|19459.18|19339.18|19455.79|19335.79|10
1629184240000|2021-08-17 07:10:40|19461.37|19341.37|19464.47|19344.47|19464.47|19344.47|19461.27|19341.27|8
1629184250000|2021-08-17 07:10:50|19464.5|19344.5|19467.09|19347.09|19467.09|19347.09|19464.5|19344.5|10
1629184260000|2021-08-17 07:11:00|19467.08|19347.08|19468.19|19348.19|19468.47|19348.47|19467.08|19347.08|9
1629184270000|2021-08-17 07:11:10|19466.43|19346.43|19464.95|19344.95|19466.43|19346.43|19464.95|19344.95|10
1629184280000|2021-08-17 07:11:20|19464.76|19344.76|19468.17|19348.17|19468.17|19348.17|19464.76|19344.76|10
1629184290000|2021-08-17 07:11:30|19469.14|19349.14|19472.21|19352.21|19472.21|19352.21|19469.14|19349.14|10
1629184300000|2021-08-17 07:11:40|19470.63|19350.63|19470.27|19350.27|19470.63|19350.63|19469.66|19349.66|10
1629184310000|2021-08-17 07:11:50|19470.11|19350.11|19470.1|19350.1|19470.11|19350.11|19468.82|19348.82|10
1629184320000|2021-08-17 07:12:00|19470.15|19350.15|19472.7|19352.7|19472.7|19352.7|19469.96|19349.96|10
1629184330000|2021-08-17 07:12:10|19472.6|19352.6|19481.19|19361.19|19481.19|19361.19|19472.49|19352.49|10
1629184340000|2021-08-17 07:12:20|19481.76|19361.76|19491.26|19371.26|19491.26|19371.26|19481.76|19361.76|10
1629184350000|2021-08-17 07:12:30|19491.28|19371.28|19497.51|19377.51|19497.51|19377.51|19491.22|19371.22|10
1629184360000|2021-08-17 07:12:40|19497.27|19377.27|19505.1|19385.1|19505.1|19385.1|19496.12|19376.12|9
1629184370000|2021-08-17 07:12:50|19504.84|19384.84|19511.42|19391.42|19511.42|19391.42|19504.84|19384.84|10
1629184380000|2021-08-17 07:13:00|19513.02|19393.02|19521.93|19401.93|19522.25|19402.25|19513.02|19393.02|10
1629184390000|2021-08-17 07:13:10|19523.34|19403.34|19528.36|19408.36|19528.36|19408.36|19523.21|19403.21|9
1629184400000|2021-08-17 07:13:20|19528.2|19408.2|19536.85|19416.85|19536.85|19416.85|19528.2|19408.2|10
1629184410000|2021-08-17 07:13:30|19538.39|19418.39|19547.33|19427.33|19547.33|19427.33|19537.34|19417.34|10
1629184420000|2021-08-17 07:13:40|19547.24|19427.24|19550.2|19430.2|19550.2|19430.2|19545.08|19425.08|10
1629184430000|2021-08-17 07:13:50|19550.79|19430.79|19554.74|19434.74|19554.74|19434.74|19550.35|19430.35|10
1629184440000|2021-08-17 07:14:00|19554.5|19434.5|19555.07|19435.07|19556.15|19436.15|19554.5|19434.5|10
1629184450000|2021-08-17 07:14:10|19554.96|19434.96|19559.83|19439.83|19559.83|19439.83|19554.96|19434.96|10
1629184460000|2021-08-17 07:14:20|19560.21|19440.21|19566.6|19446.6|19566.6|19446.6|19559.89|19439.89|10
1629184470000|2021-08-17 07:14:30|19566.66|19446.66|19567.55|19447.55|19568.61|19448.61|19566.66|19446.66|10
1629184480000|2021-08-17 07:14:40|19567.68|19447.68|19571.83|19451.83|19573.78|19453.78|19567.68|19447.68|10
1629184490000|2021-08-17 07:14:50|19571.92|19451.92|19574.69|19454.69|19574.74|19454.74|19571.92|19451.92|10
1629184500000|2021-08-17 07:15:00|19575.7|19455.7|19578.26|19458.26|19578.26|19458.26|19575.58|19455.58|10
1629184510000|2021-08-17 07:15:10|19577.7|19457.7|19571.72|19451.72|19577.7|19457.7|19571.72|19451.72|10
1629184520000|2021-08-17 07:15:20|19570.71|19450.71|19572.91|19452.91|19573.04|19453.04|19570.27|19450.27|10
1629184530000|2021-08-17 07:15:30|19571.89|19451.89|19573.56|19453.56|19574.06|19454.06|19571.89|19451.89|10
1629184540000|2021-08-17 07:15:40|19575.53|19455.53|19579.5|19459.5|19579.65|19459.65|19574.72|19454.72|10
1629184550000|2021-08-17 07:15:50|19579.95|19459.95|19578.94|19458.94|19580.28|19460.28|19578.84|19458.84|8
1629184560000|2021-08-17 07:16:00|19578.85|19458.85|19585.14|19465.14|19585.14|19465.14|19578.85|19458.85|10
1629184570000|2021-08-17 07:16:10|19586.93|19466.93|19594.86|19474.86|19594.86|19474.86|19586.93|19466.93|10
1629184580000|2021-08-17 07:16:20|19596.77|19476.77|19602.45|19482.45|19602.45|19482.45|19596.76|19476.76|10
1629184590000|2021-08-17 07:16:30|19602.99|19482.99|19609.96|19489.96|19609.96|19489.96|19602.99|19482.99|10
1629184600000|2021-08-17 07:16:40|19611.75|19491.75|19617.35|19497.35|19617.35|19497.35|19611.75|19491.75|10
1629184610000|2021-08-17 07:16:50|19617.7|19497.7|19626.93|19506.93|19626.93|19506.93|19614.89|19494.89|10
1629184620000|2021-08-17 07:17:00|19627.12|19507.12|19629.94|19509.94|19631.2|19511.2|19626.3|19506.3|10
1629184630000|2021-08-17 07:17:10|19629.92|19509.92|19633.95|19513.95|19633.95|19513.95|19627.8|19507.8|10
1629184640000|2021-08-17 07:17:20|19634.22|19514.22|19638.58|19518.58|19638.58|19518.58|19631.49|19511.49|10
1629184650000|2021-08-17 07:17:30|19643.17|19523.17|19645.89|19525.89|19645.89|19525.89|19642.19|19522.19|10
1629184660000|2021-08-17 07:17:40|19645.8|19525.8|19653.68|19533.68|19653.68|19533.68|19645.8|19525.8|10
1629184670000|2021-08-17 07:17:50|19654.54|19534.54|19659.13|19539.13|19659.13|19539.13|19654.54|19534.54|10
1629184680000|2021-08-17 07:18:00|19660.93|19540.93|19657.37|19537.37|19660.93|19540.93|19657.37|19537.37|10
1629184690000|2021-08-17 07:18:10|19657.91|19537.91|19659.89|19539.89|19659.98|19539.98|19657.66|19537.66|10
1629184700000|2021-08-17 07:18:20|19659.14|19539.14|19657.75|19537.75|19659.14|19539.14|19655.54|19535.54|10
1629184710000|2021-08-17 07:18:30|19655.17|19535.17|19646.9|19526.9|19655.63|19535.63|19646.13|19526.13|10
1629184720000|2021-08-17 07:18:40|19647.11|19527.11|19646.16|19526.16|19647.11|19527.11|19644.75|19524.75|10
1629184730000|2021-08-17 07:18:50|19647.91|19527.91|19649.49|19529.49|19649.49|19529.49|19646.61|19526.61|10
1629184740000|2021-08-17 07:19:00|19649.47|19529.47|19651.81|19531.81|19651.85|19531.85|19649.18|19529.18|9
1629184750000|2021-08-17 07:19:10|19651.99|19531.99|19647.14|19527.14|19651.99|19531.99|19647.14|19527.14|10
1629184760000|2021-08-17 07:19:20|19646.67|19526.67|19643.78|19523.78|19646.67|19526.67|19643.73|19523.73|10
1629184770000|2021-08-17 07:19:30|19642.94|19522.94|19643.56|19523.56|19643.95|19523.95|19642.81|19522.81|10
1629184780000|2021-08-17 07:19:40|19643.75|19523.75|19642.29|19522.29|19643.75|19523.75|19642.29|19522.29|10
1629184790000|2021-08-17 07:19:50|19641.62|19521.62|19639.26|19519.26|19641.62|19521.62|19639.26|19519.26|9
1629184800000|2021-08-17 07:20:00|19639.2|19519.2|19635.21|19515.21|19640.35|19520.35|19635.21|19515.21|10
1629184810000|2021-08-17 07:20:10|19635.76|19515.76|19633.4|19513.4|19636.87|19516.87|19633.36|19513.36|10
1629184820000|2021-08-17 07:20:20|19632.66|19512.66|19634.18|19514.18|19634.58|19514.58|19632.64|19512.64|10
1629184830000|2021-08-17 07:20:30|19634.77|19514.77|19635.8|19515.8|19636.68|19516.68|19634.3|19514.3|10
1629184840000|2021-08-17 07:20:40|19636.21|19516.21|19628.05|19508.05|19636.21|19516.21|19628.05|19508.05|10
1629184850000|2021-08-17 07:20:50|19627.57|19507.57|19610.57|19490.57|19627.57|19507.57|19610.57|19490.57|10
1629184860000|2021-08-17 07:21:00|19610.17|19490.17|19606.31|19486.31|19610.17|19490.17|19606.31|19486.31|10
1629184870000|2021-08-17 07:21:10|19605.52|19485.52|19602.27|19482.27|19605.52|19485.52|19602.1|19482.1|10
1629184880000|2021-08-17 07:21:20|19602.69|19482.69|19599.47|19479.47|19602.69|19482.69|19599.47|19479.47|10
1629184890000|2021-08-17 07:21:30|19598.59|19478.59|19595.87|19475.87|19599.84|19479.84|19595.87|19475.87|10
1629184900000|2021-08-17 07:21:40|19595.38|19475.38|19592.61|19472.61|19595.38|19475.38|19592.61|19472.61|10
1629184910000|2021-08-17 07:21:50|19591.57|19471.57|19587.84|19467.84|19591.57|19471.57|19587.84|19467.84|10
1629184920000|2021-08-17 07:22:00|19588.68|19468.68|19585.16|19465.16|19589.88|19469.88|19585.16|19465.16|10
1629184930000|2021-08-17 07:22:10|19584.34|19464.34|19577.7|19457.7|19584.49|19464.49|19577.7|19457.7|10
1629184940000|2021-08-17 07:22:20|19577.34|19457.34|19571.08|19451.08|19577.34|19457.34|19569.72|19449.72|10
1629184950000|2021-08-17 07:22:30|19570.6|19450.6|19568.79|19448.79|19570.67|19450.67|19567.57|19447.57|10
1629184960000|2021-08-17 07:22:40|19568.91|19448.91|19570.34|19450.34|19570.34|19450.34|19566.43|19446.43|10
1629184970000|2021-08-17 07:22:50|19569.08|19449.08|19574.27|19454.27|19574.47|19454.47|19569.08|19449.08|10
1629184980000|2021-08-17 07:23:00|19574.84|19454.84|19575.51|19455.51|19575.86|19455.86|19574.67|19454.67|10
1629184990000|2021-08-17 07:23:10|19575.68|19455.68|19572.97|19452.97|19575.68|19455.68|19572.97|19452.97|10
1629185000000|2021-08-17 07:23:20|19572.28|19452.28|19569.74|19449.74|19573.12|19453.12|19569.74|19449.74|10
1629185010000|2021-08-17 07:23:30|19569.33|19449.33|19568.15|19448.15|19569.91|19449.91|19568.15|19448.15|10
1629185020000|2021-08-17 07:23:40|19567.7|19447.7|19569.6|19449.6|19570.34|19450.34|19567.56|19447.56|10
1629185030000|2021-08-17 07:23:50|19569.71|19449.71|19568.71|19448.71|19570.32|19450.32|19568.23|19448.23|10
1629185040000|2021-08-17 07:24:00|19568.22|19448.22|19564.89|19444.89|19568.35|19448.35|19564.89|19444.89|10
1629185050000|2021-08-17 07:24:10|19563.27|19443.27|19543.45|19423.45|19563.27|19443.27|19543.45|19423.45|10
1629185060000|2021-08-17 07:24:20|19540.64|19420.64|19537.24|19417.24|19541.48|19421.48|19535.45|19415.45|10
1629185070000|2021-08-17 07:24:30|19538.17|19418.17|19536.28|19416.28|19538.66|19418.66|19536.28|19416.28|10
1629185080000|2021-08-17 07:24:40|19535.8|19415.8|19533.23|19413.23|19535.8|19415.8|19531.44|19411.44|10
1629185090000|2021-08-17 07:24:50|19533.07|19413.07|19529.23|19409.23|19533.07|19413.07|19529.23|19409.23|10
1629185100000|2021-08-17 07:25:00|19528.83|19408.83|19525.09|19405.09|19528.83|19408.83|19525.09|19405.09|10
1629185110000|2021-08-17 07:25:10|19525.18|19405.18|19524.76|19404.76|19527.6|19407.6|19524.76|19404.76|10
1629185120000|2021-08-17 07:25:20|19524.63|19404.63|19529.07|19409.07|19529.68|19409.68|19524.12|19404.12|10
1629185130000|2021-08-17 07:25:30|19533.09|19413.09|19546.42|19426.42|19547.03|19427.03|19531.6|19411.6|10
1629185140000|2021-08-17 07:25:40|19546.28|19426.28|19538.53|19418.53|19546.28|19426.28|19538.53|19418.53|10
1629185150000|2021-08-17 07:25:50|19535.26|19415.26|19527.17|19407.17|19535.26|19415.26|19527.17|19407.17|10
1629185160000|2021-08-17 07:26:00|19526.91|19406.91|19524.96|19404.96|19527.04|19407.04|19524.15|19404.15|10
1629185170000|2021-08-17 07:26:10|19523.33|19403.33|19517.73|19397.73|19523.33|19403.33|19517.73|19397.73|10
1629185180000|2021-08-17 07:26:20|19516.49|19396.49|19516.34|19396.34|19516.49|19396.49|19512.74|19392.74|10
1629185190000|2021-08-17 07:26:30|19515.28|19395.28|19512.27|19392.27|19515.28|19395.28|19512.27|19392.27|10
1629185200000|2021-08-17 07:26:40|19512.43|19392.43|19508.05|19388.05|19512.43|19392.43|19508.05|19388.05|10
1629185210000|2021-08-17 07:26:50|19507.67|19387.67|19510.52|19390.52|19510.52|19390.52|19507.67|19387.67|10
1629185220000|2021-08-17 07:27:00|19510.58|19390.58|19511.08|19391.08|19513.2|19393.2|19510.58|19390.58|10
1629185230000|2021-08-17 07:27:10|19511.63|19391.63|19515.48|19395.48|19515.48|19395.48|19511.63|19391.63|10
1629185240000|2021-08-17 07:27:20|19515.78|19395.78|19516.1|19396.1|19517.78|19397.78|19515.78|19395.78|10
1629185250000|2021-08-17 07:27:30|19515.81|19395.81|19520.67|19400.67|19520.67|19400.67|19514.96|19394.96|10
1629185260000|2021-08-17 07:27:40|19521.63|19401.63|19525.46|19405.46|19526.4|19406.4|19521.63|19401.63|10
1629185270000|2021-08-17 07:27:50|19526.52|19406.52|19534.45|19414.45|19534.45|19414.45|19526.52|19406.52|10
1629185280000|2021-08-17 07:28:00|19534.38|19414.38|19539.86|19419.86|19540.77|19420.77|19534.38|19414.38|10
1629185290000|2021-08-17 07:28:10|19537.36|19417.36|19531.9|19411.9|19537.36|19417.36|19531.9|19411.9|10
1629185300000|2021-08-17 07:28:20|19532.18|19412.18|19533.76|19413.76|19534.05|19414.05|19532.18|19412.18|10
1629185310000|2021-08-17 07:28:30|19533.51|19413.51|19536.77|19416.77|19536.77|19416.77|19532.91|19412.91|10
1629185320000|2021-08-17 07:28:40|19537.45|19417.45|19556.44|19436.44|19556.44|19436.44|19537.45|19417.45|10
1629185330000|2021-08-17 07:28:50|19556.64|19436.64|19557.77|19437.77|19558.07|19438.07|19556.64|19436.64|9
1629185340000|2021-08-17 07:29:00|19556.64|19436.64|19552.68|19432.68|19556.64|19436.64|19552.68|19432.68|10
1629185350000|2021-08-17 07:29:10|19552.59|19432.59|19550.84|19430.84|19552.72|19432.72|19550.78|19430.78|10
1629185360000|2021-08-17 07:29:20|19551.51|19431.51|19551.4|19431.4|19552.47|19432.47|19551.37|19431.37|9
1629185370000|2021-08-17 07:29:30|19552.14|19432.14|19552.49|19432.49|19555.35|19435.35|19552.14|19432.14|10
1629185380000|2021-08-17 07:29:40|19553.65|19433.65|19549.59|19429.59|19553.65|19433.65|19549.59|19429.59|10
1629185390000|2021-08-17 07:29:50|19550.06|19430.06|19551.44|19431.44|19551.61|19431.61|19548.85|19428.85|10
1629185400000|2021-08-17 07:30:00|19549.83|19429.83|19544.44|19424.44|19549.83|19429.83|19544.44|19424.44|9
1629185410000|2021-08-17 07:30:10|19545.08|19425.08|19542.87|19422.87|19545.08|19425.08|19542.37|19422.37|10
1629185420000|2021-08-17 07:30:20|19542.71|19422.71|19540.81|19420.81|19543.51|19423.51|19540.81|19420.81|10
1629185430000|2021-08-17 07:30:30|19541.54|19421.54|19541|19421|19541.54|19421.54|19539.48|19419.48|10
1629185440000|2021-08-17 07:30:40|19540.7|19420.7|19537.17|19417.17|19540.7|19420.7|19537.17|19417.17|10
1629185450000|2021-08-17 07:30:50|19537.09|19417.09|19532.72|19412.72|19537.09|19417.09|19532.72|19412.72|10
1629185460000|2021-08-17 07:31:00|19532.67|19412.67|19529.2|19409.2|19532.67|19412.67|19529.2|19409.2|10
1629185470000|2021-08-17 07:31:10|19527.9|19407.9|19525.31|19405.31|19527.9|19407.9|19525.15|19405.15|10
1629185480000|2021-08-17 07:31:20|19526.72|19406.72|19531.04|19411.04|19531.04|19411.04|19525.74|19405.74|10
1629185490000|2021-08-17 07:31:30|19530.59|19410.59|19534.53|19414.53|19535.55|19415.55|19530.59|19410.59|10
1629185500000|2021-08-17 07:31:40|19534.43|19414.43|19533.96|19413.96|19534.83|19414.83|19533.19|19413.19|10
1629185510000|2021-08-17 07:31:50|19533.95|19413.95|19531.55|19411.55|19533.95|19413.95|19531.01|19411.01|10
1629185520000|2021-08-17 07:32:00|19529.87|19409.87|19529.22|19409.22|19530.39|19410.39|19528.99|19408.99|10
1629185530000|2021-08-17 07:32:10|19530.31|19410.31|19529.48|19409.48|19531.61|19411.61|19529.48|19409.48|10
1629185540000|2021-08-17 07:32:20|19529.25|19409.25|19528.16|19408.16|19530.47|19410.47|19528.16|19408.16|9
1629185550000|2021-08-17 07:32:30|19527.66|19407.66|19524.61|19404.61|19527.66|19407.66|19524.56|19404.56|9
1629185560000|2021-08-17 07:32:40|19524.55|19404.55|19521.04|19401.04|19524.55|19404.55|19521.04|19401.04|10
1629185570000|2021-08-17 07:32:50|19520.54|19400.54|19517.51|19397.51|19520.54|19400.54|19517.12|19397.12|10
1629185580000|2021-08-17 07:33:00|19517.57|19397.57|19517.48|19397.48|19517.92|19397.92|19516.79|19396.79|10
1629185590000|2021-08-17 07:33:10|19517.41|19397.41|19515.57|19395.57|19517.66|19397.66|19515.57|19395.57|10
1629185600000|2021-08-17 07:33:20|19516|19396|19512.45|19392.45|19516.16|19396.16|19512.45|19392.45|10
1629185610000|2021-08-17 07:33:30|19512.24|19392.24|19510.69|19390.69|19512.24|19392.24|19510.52|19390.52|10
1629185620000|2021-08-17 07:33:40|19509.93|19389.93|19509.34|19389.34|19509.93|19389.93|19508.04|19388.04|9
1629185630000|2021-08-17 07:33:50|19509.44|19389.44|19510|19390|19510|19390|19508.7|19388.7|10
1629185640000|2021-08-17 07:34:00|19509.97|19389.97|19512.54|19392.54|19512.54|19392.54|19509.84|19389.84|8
1629185650000|2021-08-17 07:34:10|19513.44|19393.44|19516.94|19396.94|19517.3|19397.3|19513.44|19393.44|10
1629185660000|2021-08-17 07:34:20|19517.41|19397.41|19525.76|19405.76|19525.76|19405.76|19517.2|19397.2|10
1629185670000|2021-08-17 07:34:30|19528.92|19408.92|19538.85|19418.85|19539.33|19419.33|19528.92|19408.92|10
1629185680000|2021-08-17 07:34:40|19538.75|19418.75|19544.98|19424.98|19544.98|19424.98|19538.75|19418.75|10
1629185690000|2021-08-17 07:34:50|19545.32|19425.32|19547.48|19427.48|19547.48|19427.48|19545.32|19425.32|10
1629185700000|2021-08-17 07:35:00|19549.59|19429.59|19557.35|19437.35|19558.55|19438.55|19549.59|19429.59|10
1629185710000|2021-08-17 07:35:10|19557.73|19437.73|19569.42|19449.42|19569.76|19449.76|19557.73|19437.73|10
1629185720000|2021-08-17 07:35:20|19569.57|19449.57|19566.94|19446.94|19570.84|19450.84|19566.94|19446.94|10
1629185730000|2021-08-17 07:35:30|19566.04|19446.04|19564.84|19444.84|19567.57|19447.57|19564.84|19444.84|10
1629185740000|2021-08-17 07:35:40|19565.51|19445.51|19561.58|19441.58|19565.51|19445.51|19561.58|19441.58|10
1629185750000|2021-08-17 07:35:50|19560.94|19440.94|19556.33|19436.33|19560.94|19440.94|19556.33|19436.33|10
1629185760000|2021-08-17 07:36:00|19556.06|19436.06|19552.96|19432.96|19556.06|19436.06|19552.96|19432.96|10
1629185770000|2021-08-17 07:36:10|19552.87|19432.87|19546.06|19426.06|19552.94|19432.94|19546.06|19426.06|10
1629185780000|2021-08-17 07:36:20|19545.74|19425.74|19544.89|19424.89|19547.4|19427.4|19544.89|19424.89|10
1629185790000|2021-08-17 07:36:30|19545.22|19425.22|19544.67|19424.67|19546.79|19426.79|19544.48|19424.48|10
1629185800000|2021-08-17 07:36:40|19544.94|19424.94|19542.43|19422.43|19545.44|19425.44|19542.36|19422.36|10
1629185810000|2021-08-17 07:36:50|19541.21|19421.21|19542.52|19422.52|19543.13|19423.13|19540.5|19420.5|10
1629185820000|2021-08-17 07:37:00|19542.93|19422.93|19540.27|19420.27|19542.93|19422.93|19540.27|19420.27|10
1629185830000|2021-08-17 07:37:10|19540.17|19420.17|19537.56|19417.56|19540.17|19420.17|19537.56|19417.56|10
1629185840000|2021-08-17 07:37:20|19537.15|19417.15|19533.92|19413.92|19537.15|19417.15|19533.57|19413.57|10
1629185850000|2021-08-17 07:37:30|19533.03|19413.03|19531.3|19411.3|19534.98|19414.98|19531.3|19411.3|10
1629185860000|2021-08-17 07:37:40|19530.19|19410.19|19519.9|19399.9|19530.19|19410.19|19519.9|19399.9|10
1629185870000|2021-08-17 07:37:50|19517.67|19397.67|19511.61|19391.61|19517.67|19397.67|19511.61|19391.61|10
1629185880000|2021-08-17 07:38:00|19510.85|19390.85|19508.85|19388.85|19510.85|19390.85|19508.85|19388.85|10
1629185890000|2021-08-17 07:38:10|19504.13|19384.13|19504.43|19384.43|19504.43|19384.43|19502.67|19382.67|10
1629185900000|2021-08-17 07:38:20|19504.32|19384.32|19505.06|19385.06|19506.17|19386.17|19504.32|19384.32|10
1629185910000|2021-08-17 07:38:30|19505.44|19385.44|19503.92|19383.92|19506.36|19386.36|19503.92|19383.92|9
1629185920000|2021-08-17 07:38:40|19504.17|19384.17|19507.1|19387.1|19508.52|19388.52|19504.12|19384.12|9
1629185930000|2021-08-17 07:38:50|19508.21|19388.21|19512.36|19392.36|19512.36|19392.36|19508.21|19388.21|10
1629185940000|2021-08-17 07:39:00|19512.22|19392.22|19518.05|19398.05|19519.27|19399.27|19512.22|19392.22|10
1629185950000|2021-08-17 07:39:10|19518.13|19398.13|19523.43|19403.43|19523.43|19403.43|19518.07|19398.07|10
1629185960000|2021-08-17 07:39:20|19524.98|19404.98|19526.61|19406.61|19527.68|19407.68|19524.98|19404.98|10
1629185970000|2021-08-17 07:39:30|19527.96|19407.96|19534.19|19414.19|19534.19|19414.19|19527.96|19407.96|10
1629185980000|2021-08-17 07:39:40|19535.15|19415.15|19540.7|19420.7|19540.7|19420.7|19535.15|19415.15|10
1629185990000|2021-08-17 07:39:50|19539.93|19419.93|19552.17|19432.17|19552.17|19432.17|19538.98|19418.98|10
1629186000000|2021-08-17 07:40:00|19553|19433|19559.75|19439.75|19560.36|19440.36|19553|19433|10
1629186010000|2021-08-17 07:40:10|19560.83|19440.83|19564.42|19444.42|19564.42|19444.42|19560.83|19440.83|10
1629186020000|2021-08-17 07:40:20|19564.65|19444.65|19567.36|19447.36|19567.36|19447.36|19563.81|19443.81|10
1629186030000|2021-08-17 07:40:30|19565.77|19445.77|19565.65|19445.65|19565.77|19445.77|19564.7|19444.7|10
1629186040000|2021-08-17 07:40:40|19566.18|19446.18|19565.54|19445.54|19566.5|19446.5|19564.79|19444.79|10
1629186050000|2021-08-17 07:40:50|19566.71|19446.71|19568.5|19448.5|19568.5|19448.5|19566.29|19446.29|10
1629186060000|2021-08-17 07:41:00|19571.68|19451.68|19574.17|19454.17|19574.17|19454.17|19569.72|19449.72|10
1629186070000|2021-08-17 07:41:10|19575.11|19455.11|19583.65|19463.65|19583.65|19463.65|19575.11|19455.11|10
1629186080000|2021-08-17 07:41:20|19587.15|19467.15|19587.36|19467.36|19591.21|19471.21|19587.15|19467.15|10
1629186090000|2021-08-17 07:41:30|19588.57|19468.57|19592.68|19472.68|19593.29|19473.29|19588.47|19468.47|9
1629186100000|2021-08-17 07:41:40|19595.7|19475.7|19607.33|19487.33|19607.33|19487.33|19595.7|19475.7|10
1629186110000|2021-08-17 07:41:50|19608.38|19488.38|19610.08|19490.08|19610.95|19490.95|19607.78|19487.78|10
1629186120000|2021-08-17 07:42:00|19611.1|19491.1|19618.1|19498.1|19618.1|19498.1|19611.1|19491.1|10
1629186130000|2021-08-17 07:42:10|19617.95|19497.95|19620.08|19500.08|19620.1|19500.1|19617.11|19497.11|10
1629186140000|2021-08-17 07:42:20|19621.29|19501.29|19624.45|19504.45|19624.45|19504.45|19621.29|19501.29|10
1629186150000|2021-08-17 07:42:30|19623.85|19503.85|19624.11|19504.11|19624.19|19504.19|19622.53|19502.53|9
1629186160000|2021-08-17 07:42:40|19623.79|19503.79|19616.68|19496.68|19623.79|19503.79|19616.32|19496.32|10
1629186170000|2021-08-17 07:42:50|19614.11|19494.11|19614.98|19494.98|19615.9|19495.9|19613.75|19493.75|10
1629186180000|2021-08-17 07:43:00|19614.59|19494.59|19613.39|19493.39|19614.83|19494.83|19612.76|19492.76|10
1629186190000|2021-08-17 07:43:10|19612.71|19492.71|19609.18|19489.18|19612.71|19492.71|19609.18|19489.18|10
1629186200000|2021-08-17 07:43:20|19605.87|19485.87|19594.94|19474.94|19605.87|19485.87|19594.77|19474.77|10
1629186210000|2021-08-17 07:43:30|19594.42|19474.42|19592.38|19472.38|19594.42|19474.42|19590.87|19470.87|10
1629186220000|2021-08-17 07:43:40|19591.95|19471.95|19595.92|19475.92|19595.92|19475.92|19591|19471|10
1629186230000|2021-08-17 07:43:50|19595.9|19475.9|19600.67|19480.67|19600.67|19480.67|19595.9|19475.9|10
1629186240000|2021-08-17 07:44:00|19601.68|19481.68|19609.49|19489.49|19609.49|19489.49|19600.85|19480.85|10
1629186250000|2021-08-17 07:44:10|19609.56|19489.56|19608.73|19488.73|19609.56|19489.56|19607.86|19487.86|10
1629186260000|2021-08-17 07:44:20|19608.92|19488.92|19614.47|19494.47|19614.47|19494.47|19608.92|19488.92|10
1629186270000|2021-08-17 07:44:30|19614.94|19494.94|19616.17|19496.17|19616.17|19496.17|19613.75|19493.75|10
1629186280000|2021-08-17 07:44:40|19615.56|19495.56|19615.96|19495.96|19616.35|19496.35|19615.56|19495.56|10
1629186290000|2021-08-17 07:44:50|19616.07|19496.07|19616.78|19496.78|19616.78|19496.78|19615.67|19495.67|10
1629186300000|2021-08-17 07:45:00|19616.83|19496.83|19616.82|19496.82|19617.99|19497.99|19616.82|19496.82|10
1629186310000|2021-08-17 07:45:10|19617.05|19497.05|19617.9|19497.9|19617.9|19497.9|19615.22|19495.22|10
1629186320000|2021-08-17 07:45:20|19618.22|19498.22|19618.58|19498.58|19618.58|19498.58|19617.14|19497.14|10
1629186330000|2021-08-17 07:45:30|19618.91|19498.91|19622.11|19502.11|19622.11|19502.11|19618.65|19498.65|10
1629186340000|2021-08-17 07:45:40|19622.91|19502.91|19625.92|19505.92|19625.92|19505.92|19622.91|19502.91|9
1629186350000|2021-08-17 07:45:50|19624.74|19504.74|19628.45|19508.45|19628.45|19508.45|19624.62|19504.62|10
1629186360000|2021-08-17 07:46:00|19630.26|19510.26|19643.29|19523.29|19644.27|19524.27|19630.26|19510.26|10
1629186370000|2021-08-17 07:46:10|19644.27|19524.27|19644.9|19524.9|19644.9|19524.9|19641.72|19521.72|10
1629186380000|2021-08-17 07:46:20|19645.06|19525.06|19643.63|19523.63|19646.05|19526.05|19643.18|19523.18|10
1629186390000|2021-08-17 07:46:30|19641.59|19521.59|19637.71|19517.71|19641.59|19521.59|19637.51|19517.51|10
1629186400000|2021-08-17 07:46:40|19636.36|19516.36|19631.89|19511.89|19638.42|19518.42|19631.89|19511.89|10
1629186410000|2021-08-17 07:46:50|19632.18|19512.18|19635.11|19515.11|19635.11|19515.11|19630.98|19510.98|10
1629186420000|2021-08-17 07:47:00|19635.87|19515.87|19637.31|19517.31|19637.33|19517.33|19635.82|19515.82|9
1629186430000|2021-08-17 07:47:10|19637.53|19517.53|19646.59|19526.59|19646.65|19526.65|19637.53|19517.53|10
1629186440000|2021-08-17 07:47:20|19646.65|19526.65|19651.52|19531.52|19651.52|19531.52|19646.47|19526.47|10
1629186450000|2021-08-17 07:47:30|19651.76|19531.76|19655.68|19535.68|19655.69|19535.69|19651.76|19531.76|10
1629186460000|2021-08-17 07:47:40|19655.41|19535.41|19651.94|19531.94|19655.41|19535.41|19651.94|19531.94|10
1629186470000|2021-08-17 07:47:50|19649.85|19529.85|19644.91|19524.91|19649.85|19529.85|19644.91|19524.91|10
1629186480000|2021-08-17 07:48:00|19642.81|19522.81|19639.1|19519.1|19642.81|19522.81|19638.95|19518.95|9
1629186490000|2021-08-17 07:48:10|19638.16|19518.16|19632.95|19512.95|19638.16|19518.16|19632.95|19512.95|10
1629186500000|2021-08-17 07:48:20|19632.35|19512.35|19629.93|19509.93|19632.35|19512.35|19629.23|19509.23|10
1629186510000|2021-08-17 07:48:30|19629.68|19509.68|19624.9|19504.9|19629.68|19509.68|19624.68|19504.68|10
1629186520000|2021-08-17 07:48:40|19625.42|19505.42|19628.6|19508.6|19628.6|19508.6|19625.42|19505.42|10
1629186530000|2021-08-17 07:48:50|19629.69|19509.69|19631.18|19511.18|19633.42|19513.42|19629.69|19509.69|10
1629186540000|2021-08-17 07:49:00|19631|19511|19630.98|19510.98|19631|19511|19629.75|19509.75|10
1629186550000|2021-08-17 07:49:10|19630.9|19510.9|19629.44|19509.44|19632.57|19512.57|19629.44|19509.44|10
1629186560000|2021-08-17 07:49:20|19629.1|19509.1|19626.77|19506.77|19629.19|19509.19|19626.77|19506.77|10
1629186570000|2021-08-17 07:49:30|19626.82|19506.82|19627.23|19507.23|19628.16|19508.16|19626.82|19506.82|10
1629186580000|2021-08-17 07:49:40|19626.05|19506.05|19624.08|19504.08|19626.05|19506.05|19623.66|19503.66|9
1629186590000|2021-08-17 07:49:50|19623.78|19503.78|19623.64|19503.64|19625.29|19505.29|19623.64|19503.64|10
1629186600000|2021-08-17 07:50:00|19623.57|19503.57|19625.31|19505.31|19626.23|19506.23|19623.57|19503.57|10
1629186610000|2021-08-17 07:50:10|19625.2|19505.2|19622.22|19502.22|19625.2|19505.2|19622.22|19502.22|10
1629186620000|2021-08-17 07:50:20|19620.36|19500.36|19617.29|19497.29|19620.36|19500.36|19616.81|19496.81|10
1629186630000|2021-08-17 07:50:30|19617.7|19497.7|19615.65|19495.65|19617.7|19497.7|19615.65|19495.65|10
1629186640000|2021-08-17 07:50:40|19615.5|19495.5|19614.08|19494.08|19615.5|19495.5|19614.05|19494.05|10
1629186650000|2021-08-17 07:50:50|19614.63|19494.63|19615.14|19495.14|19615.14|19495.14|19612.98|19492.98|9
1629186660000|2021-08-17 07:51:00|19615.17|19495.17|19619.16|19499.16|19619.68|19499.68|19615.06|19495.06|10
1629186670000|2021-08-17 07:51:10|19619.24|19499.24|19620.52|19500.52|19621.08|19501.08|19619.24|19499.24|10
1629186680000|2021-08-17 07:51:20|19619.96|19499.96|19619.87|19499.87|19620.7|19500.7|19619.87|19499.87|10
1629186690000|2021-08-17 07:51:30|19619.67|19499.67|19615.81|19495.81|19619.67|19499.67|19615.81|19495.81|10
1629186700000|2021-08-17 07:51:40|19615.03|19495.03|19614.11|19494.11|19615.43|19495.43|19614.11|19494.11|10
1629186710000|2021-08-17 07:51:50|19613.63|19493.63|19612.72|19492.72|19613.75|19493.75|19611.76|19491.76|9
1629186720000|2021-08-17 07:52:00|19612.79|19492.79|19612.47|19492.47|19612.94|19492.94|19612.31|19492.31|9
1629186730000|2021-08-17 07:52:10|19612.46|19492.46|19615.65|19495.65|19615.65|19495.65|19612.46|19492.46|10
1629186740000|2021-08-17 07:52:20|19615.66|19495.66|19614.13|19494.13|19616.12|19496.12|19614.13|19494.13|10
1629186750000|2021-08-17 07:52:30|19614.15|19494.15|19614.54|19494.54|19614.64|19494.64|19613.67|19493.67|10
1629186760000|2021-08-17 07:52:40|19614.61|19494.61|19612.53|19492.53|19614.61|19494.61|19611.1|19491.1|10
1629186770000|2021-08-17 07:52:50|19612.87|19492.87|19612.38|19492.38|19612.87|19492.87|19611.5|19491.5|9
1629186780000|2021-08-17 07:53:00|19612.34|19492.34|19610.99|19490.99|19612.37|19492.37|19610.8|19490.8|8
1629186790000|2021-08-17 07:53:10|19611.27|19491.27|19609.54|19489.54|19611.27|19491.27|19609.2|19489.2|10
1629186800000|2021-08-17 07:53:20|19609.6|19489.6|19607.8|19487.8|19609.6|19489.6|19607.43|19487.43|10
1629186810000|2021-08-17 07:53:30|19607.84|19487.84|19604.35|19484.35|19608.08|19488.08|19603.91|19483.91|10
1629186820000|2021-08-17 07:53:40|19603.99|19483.99|19607.3|19487.3|19607.3|19487.3|19603.77|19483.77|10
1629186830000|2021-08-17 07:53:50|19608.66|19488.66|19610.02|19490.02|19610.02|19490.02|19608.66|19488.66|9
1629186840000|2021-08-17 07:54:00|19609.93|19489.93|19610.94|19490.94|19611.17|19491.17|19609.93|19489.93|8
1629186850000|2021-08-17 07:54:10|19611.37|19491.37|19617.88|19497.88|19617.88|19497.88|19611.37|19491.37|9
1629186860000|2021-08-17 07:54:20|19618.6|19498.6|19626.15|19506.15|19626.15|19506.15|19618.6|19498.6|9
1629186870000|2021-08-17 07:54:30|19627.14|19507.14|19631.14|19511.14|19631.82|19511.82|19627.14|19507.14|10
1629186880000|2021-08-17 07:54:40|19632.32|19512.32|19633.33|19513.33|19633.84|19513.84|19632.18|19512.18|10
1629186890000|2021-08-17 07:54:50|19633.39|19513.39|19636.75|19516.75|19636.75|19516.75|19632.67|19512.67|10
1629186900000|2021-08-17 07:55:00|19636.98|19516.98|19636.86|19516.86|19639.68|19519.68|19636.86|19516.86|10
1629186910000|2021-08-17 07:55:10|19636.32|19516.32|19636.25|19516.25|19636.32|19516.32|19635.19|19515.19|10
1629186920000|2021-08-17 07:55:20|19636.54|19516.54|19634.82|19514.82|19636.54|19516.54|19634.82|19514.82|10
1629186930000|2021-08-17 07:55:30|19634.07|19514.07|19630.92|19510.92|19634.07|19514.07|19630.83|19510.83|10
1629186940000|2021-08-17 07:55:40|19630.79|19510.79|19622.77|19502.77|19630.79|19510.79|19622.77|19502.77|10
1629186950000|2021-08-17 07:55:50|19622.03|19502.03|19617.18|19497.18|19622.03|19502.03|19617.18|19497.18|10
1629186960000|2021-08-17 07:56:00|19616.15|19496.15|19618.06|19498.06|19618.06|19498.06|19615.76|19495.76|10
1629186970000|2021-08-17 07:56:10|19618.28|19498.28|19615.76|19495.76|19619.8|19499.8|19615.76|19495.76|10
1629186980000|2021-08-17 07:56:20|19615.79|19495.79|19612.17|19492.17|19616.18|19496.18|19612.12|19492.12|10
1629186990000|2021-08-17 07:56:30|19612.04|19492.04|19613.15|19493.15|19613.21|19493.21|19611.62|19491.62|10
1629187000000|2021-08-17 07:56:40|19612.74|19492.74|19615.19|19495.19|19615.19|19495.19|19612.74|19492.74|10
1629187010000|2021-08-17 07:56:50|19615.24|19495.24|19619.2|19499.2|19619.2|19499.2|19614.05|19494.05|9
1629187020000|2021-08-17 07:57:00|19619.18|19499.18|19615.14|19495.14|19619.18|19499.18|19615.14|19495.14|10
1629187030000|2021-08-17 07:57:10|19615.04|19495.04|19622.98|19502.98|19622.98|19502.98|19615.04|19495.04|9
1629187040000|2021-08-17 07:57:20|19624.3|19504.3|19625.11|19505.11|19625.53|19505.53|19624.3|19504.3|10
1629187050000|2021-08-17 07:57:30|19624.92|19504.92|19623.82|19503.82|19624.92|19504.92|19623.43|19503.43|10
1629187060000|2021-08-17 07:57:40|19623.76|19503.76|19625.7|19505.7|19625.7|19505.7|19623.76|19503.76|10
1629187070000|2021-08-17 07:57:50|19625.64|19505.64|19625.76|19505.76|19627.37|19507.37|19625.64|19505.64|8
1629187080000|2021-08-17 07:58:00|19626.08|19506.08|19623.99|19503.99|19626.3|19506.3|19623.99|19503.99|10
1629187090000|2021-08-17 07:58:10|19623.71|19503.71|19623.75|19503.75|19623.75|19503.75|19622.89|19502.89|10
1629187100000|2021-08-17 07:58:20|19623.98|19503.98|19623.78|19503.78|19624.23|19504.23|19622.69|19502.69|9
1629187110000|2021-08-17 07:58:30|19623.99|19503.99|19624.26|19504.26|19626.29|19506.29|19623.98|19503.98|10
1629187120000|2021-08-17 07:58:40|19623.87|19503.87|19624.27|19504.27|19625.21|19505.21|19623.82|19503.82|10
1629187130000|2021-08-17 07:58:50|19624.16|19504.16|19622.12|19502.12|19624.16|19504.16|19621.99|19501.99|10
1629187140000|2021-08-17 07:59:00|19622.57|19502.57|19630.59|19510.59|19630.59|19510.59|19622.57|19502.57|10
1629187150000|2021-08-17 07:59:10|19631.5|19511.5|19642.18|19522.18|19642.18|19522.18|19631.5|19511.5|10
1629187160000|2021-08-17 07:59:20|19643.72|19523.72|19652.69|19532.69|19652.78|19532.78|19643.72|19523.72|10
1629187170000|2021-08-17 07:59:30|19654.33|19534.33|19661.49|19541.49|19661.52|19541.52|19654.04|19534.04|10
1629187180000|2021-08-17 07:59:40|19662.58|19542.58|19658.26|19538.26|19662.58|19542.58|19657.93|19537.93|10
1629187190000|2021-08-17 07:59:50|19658.82|19538.82|19657.65|19537.65|19658.82|19538.82|19657.18|19537.18|10
1629187200000|2021-08-17 08:00:00|19657.97|19537.97|19657.24|19537.24|19658.01|19538.01|19656.7|19536.7|10
1629187210000|2021-08-17 08:00:10|19657.11|19537.11|19666.5|19546.5|19666.5|19546.5|19657.11|19537.11|10
1629187220000|2021-08-17 08:00:20|19667.77|19547.77|19670.87|19550.87|19670.87|19550.87|19667.77|19547.77|10
1629187230000|2021-08-17 08:00:30|19674.09|19554.09|19678.85|19558.85|19678.94|19558.94|19674.09|19554.09|9
1629187240000|2021-08-17 08:00:40|19680.78|19560.78|19685.2|19565.2|19685.2|19565.2|19680.78|19560.78|10
1629187250000|2021-08-17 08:00:50|19685.54|19565.54|19685.93|19565.93|19686.23|19566.23|19685.13|19565.13|10
1629187260000|2021-08-17 08:01:00|19685.98|19565.98|19685.92|19565.92|19687.03|19567.03|19685.71|19565.71|10
1629187270000|2021-08-17 08:01:10|19685.74|19565.74|19684.16|19564.16|19685.86|19565.86|19683.92|19563.92|10
1629187280000|2021-08-17 08:01:20|19683.22|19563.22|19682.39|19562.39|19683.22|19563.22|19681.43|19561.43|10
1629187290000|2021-08-17 08:01:30|19681.33|19561.33|19679.14|19559.14|19681.33|19561.33|19678.55|19558.55|10
1629187300000|2021-08-17 08:01:40|19677.51|19557.51|19665.4|19545.4|19677.51|19557.51|19665.4|19545.4|10
1629187310000|2021-08-17 08:01:50|19664.37|19544.37|19664.99|19544.99|19666.85|19546.85|19664.37|19544.37|10
1629187320000|2021-08-17 08:02:00|19664.97|19544.97|19659.55|19539.55|19664.97|19544.97|19659.55|19539.55|10
1629187330000|2021-08-17 08:02:10|19658.78|19538.78|19664.72|19544.72|19664.72|19544.72|19657.74|19537.74|10
1629187340000|2021-08-17 08:02:20|19664.49|19544.49|19670.87|19550.87|19670.97|19550.97|19664.49|19544.49|9
1629187350000|2021-08-17 08:02:30|19674.32|19554.32|19682.65|19562.65|19682.65|19562.65|19674.32|19554.32|10
1629187360000|2021-08-17 08:02:40|19683.47|19563.47|19698.79|19578.79|19698.79|19578.79|19683.47|19563.47|9
1629187370000|2021-08-17 08:02:50|19699.69|19579.69|19699.91|19579.91|19699.91|19579.91|19697.91|19577.91|10
1629187380000|2021-08-17 08:03:00|19699.66|19579.66|19702.61|19582.61|19703.1|19583.1|19698.49|19578.49|10
1629187390000|2021-08-17 08:03:10|19702.44|19582.44|19703.29|19583.29|19703.29|19583.29|19701.46|19581.46|9
1629187400000|2021-08-17 08:03:20|19703.77|19583.77|19703.31|19583.31|19705.46|19585.46|19703.31|19583.31|9
1629187410000|2021-08-17 08:03:30|19703.62|19583.62|19709.65|19589.65|19709.65|19589.65|19703.59|19583.59|10
1629187420000|2021-08-17 08:03:40|19709.91|19589.91|19710.83|19590.83|19711.87|19591.87|19709.74|19589.74|10
1629187430000|2021-08-17 08:03:50|19711.51|19591.51|19710.87|19590.87|19713.01|19593.01|19710.87|19590.87|10
1629187440000|2021-08-17 08:04:00|19711.09|19591.09|19710.4|19590.4|19712.19|19592.19|19709.63|19589.63|10
1629187450000|2021-08-17 08:04:10|19710.59|19590.59|19712.61|19592.61|19712.61|19592.61|19710.57|19590.57|10
1629187460000|2021-08-17 08:04:20|19712.97|19592.97|19717.49|19597.49|19717.49|19597.49|19712.97|19592.97|9
1629187470000|2021-08-17 08:04:30|19718.34|19598.34|19723.5|19603.5|19723.5|19603.5|19718.34|19598.34|10
1629187480000|2021-08-17 08:04:40|19723.42|19603.42|19727.7|19607.7|19727.7|19607.7|19723.42|19603.42|10
1629187490000|2021-08-17 08:04:50|19727.52|19607.52|19725.89|19605.89|19727.78|19607.78|19725.89|19605.89|10
1629187500000|2021-08-17 08:05:00|19726.23|19606.23|19728.84|19608.84|19729.36|19609.36|19726.23|19606.23|10
1629187510000|2021-08-17 08:05:10|19728.73|19608.73|19730.26|19610.26|19730.26|19610.26|19728.36|19608.36|10
1629187520000|2021-08-17 08:05:20|19730.41|19610.41|19731.73|19611.73|19731.73|19611.73|19729.48|19609.48|10
1629187530000|2021-08-17 08:05:30|19732.15|19612.15|19732.56|19612.56|19733.21|19613.21|19731.28|19611.28|10
1629187540000|2021-08-17 08:05:40|19732.29|19612.29|19742.77|19622.77|19743.37|19623.37|19732.29|19612.29|10
1629187550000|2021-08-17 08:05:50|19742.1|19622.1|19749.17|19629.17|19749.17|19629.17|19742.1|19622.1|10
1629187560000|2021-08-17 08:06:00|19749.99|19629.99|19754.5|19634.5|19754.5|19634.5|19749.99|19629.99|10
1629187570000|2021-08-17 08:06:10|19757|19637|19760.57|19640.57|19760.57|19640.57|19757|19637|10
1629187580000|2021-08-17 08:06:20|19760.64|19640.64|19758.51|19638.51|19760.64|19640.64|19756.69|19636.69|10
1629187590000|2021-08-17 08:06:30|19757.4|19637.4|19764.67|19644.67|19764.67|19644.67|19757.4|19637.4|10
1629187600000|2021-08-17 08:06:40|19765.09|19645.09|19764.29|19644.29|19769.11|19649.11|19764.29|19644.29|10
1629187610000|2021-08-17 08:06:50|19763.52|19643.52|19759.38|19639.38|19763.78|19643.78|19759.38|19639.38|10
1629187620000|2021-08-17 08:07:00|19757.64|19637.64|19751|19631|19757.64|19637.64|19750.88|19630.88|10
1629187630000|2021-08-17 08:07:10|19750.68|19630.68|19741.69|19621.69|19750.68|19630.68|19741.69|19621.69|10
1629187640000|2021-08-17 08:07:20|19740.01|19620.01|19737.49|19617.49|19740.01|19620.01|19735.33|19615.33|10
1629187650000|2021-08-17 08:07:30|19737.26|19617.26|19737.77|19617.77|19738.74|19618.74|19736.38|19616.38|10
1629187660000|2021-08-17 08:07:40|19737.71|19617.71|19736.1|19616.1|19737.74|19617.74|19735.94|19615.94|10
1629187670000|2021-08-17 08:07:50|19736.18|19616.18|19736.26|19616.26|19736.26|19616.26|19735.86|19615.86|10
1629187680000|2021-08-17 08:08:00|19735.72|19615.72|19731.34|19611.34|19735.72|19615.72|19731.3|19611.3|10
1629187690000|2021-08-17 08:08:10|19731.28|19611.28|19729.39|19609.39|19731.28|19611.28|19728.32|19608.32|10
1629187700000|2021-08-17 08:08:20|19729.34|19609.34|19728.76|19608.76|19729.71|19609.71|19728.76|19608.76|9
1629187710000|2021-08-17 08:08:30|19728.68|19608.68|19729.4|19609.4|19729.66|19609.66|19727.75|19607.75|10
1629187720000|2021-08-17 08:08:40|19729.86|19609.86|19729.27|19609.27|19731.89|19611.89|19729.27|19609.27|8
1629187730000|2021-08-17 08:08:50|19729.25|19609.25|19733.9|19613.9|19733.9|19613.9|19729.24|19609.24|10
1629187740000|2021-08-17 08:09:00|19735.69|19615.69|19739.98|19619.98|19739.98|19619.98|19735.35|19615.35|10
1629187750000|2021-08-17 08:09:10|19740.12|19620.12|19740.98|19620.98|19741.64|19621.64|19739.85|19619.85|10
1629187760000|2021-08-17 08:09:20|19741.2|19621.2|19735.12|19615.12|19741.2|19621.2|19735.12|19615.12|10
1629187770000|2021-08-17 08:09:30|19734.27|19614.27|19733.78|19613.78|19734.27|19614.27|19732.99|19612.99|10
1629187780000|2021-08-17 08:09:40|19733.53|19613.53|19730.45|19610.45|19733.53|19613.53|19730.45|19610.45|10
1629187790000|2021-08-17 08:09:50|19731.87|19611.87|19730.65|19610.65|19731.87|19611.87|19729.67|19609.67|9
1629187800000|2021-08-17 08:10:00|19731.32|19611.32|19734.29|19614.29|19735.32|19615.32|19731.15|19611.15|10
1629187810000|2021-08-17 08:10:10|19734.32|19614.32|19731.58|19611.58|19734.32|19614.32|19729.59|19609.59|10
1629187820000|2021-08-17 08:10:20|19731.64|19611.64|19726.85|19606.85|19731.64|19611.64|19726.85|19606.85|9
1629187830000|2021-08-17 08:10:30|19726.14|19606.14|19721.59|19601.59|19726.14|19606.14|19721.59|19601.59|10
1629187840000|2021-08-17 08:10:40|19722.54|19602.54|19716.99|19596.99|19722.54|19602.54|19716.99|19596.99|10
1629187850000|2021-08-17 08:10:50|19716.56|19596.56|19712.12|19592.12|19716.56|19596.56|19712.12|19592.12|10
1629187860000|2021-08-17 08:11:00|19710.43|19590.43|19710.26|19590.26|19711.05|19591.05|19709.91|19589.91|10
1629187870000|2021-08-17 08:11:10|19710.36|19590.36|19708.34|19588.34|19712.19|19592.19|19708.34|19588.34|9
1629187880000|2021-08-17 08:11:20|19708.3|19588.3|19706.56|19586.56|19708.3|19588.3|19705.42|19585.42|10
1629187890000|2021-08-17 08:11:30|19706.46|19586.46|19695.21|19575.21|19706.46|19586.46|19695.21|19575.21|10
1629187900000|2021-08-17 08:11:40|19695.08|19575.08|19690.89|19570.89|19695.08|19575.08|19690.89|19570.89|10
1629187910000|2021-08-17 08:11:50|19690.12|19570.12|19690.71|19570.71|19691.6|19571.6|19690.05|19570.05|10
1629187920000|2021-08-17 08:12:00|19690.67|19570.67|19689.76|19569.76|19690.67|19570.67|19687.67|19567.67|9
1629187930000|2021-08-17 08:12:10|19690.76|19570.76|19692.76|19572.76|19692.76|19572.76|19690.46|19570.46|10
1629187940000|2021-08-17 08:12:20|19693.23|19573.23|19702.49|19582.49|19702.49|19582.49|19693.23|19573.23|10
1629187950000|2021-08-17 08:12:30|19703.04|19583.04|19709.57|19589.57|19709.57|19589.57|19702.96|19582.96|10
1629187960000|2021-08-17 08:12:40|19710.66|19590.66|19707.23|19587.23|19711.54|19591.54|19707.23|19587.23|10
1629187970000|2021-08-17 08:12:50|19705.99|19585.99|19702.86|19582.86|19705.99|19585.99|19702|19582|9
1629187980000|2021-08-17 08:13:00|19702.77|19582.77|19699.2|19579.2|19703.83|19583.83|19699.2|19579.2|10
1629187990000|2021-08-17 08:13:10|19696.38|19576.38|19695.29|19575.29|19696.38|19576.38|19694.03|19574.03|10
1629188000000|2021-08-17 08:13:20|19695.97|19575.97|19698.02|19578.02|19698.02|19578.02|19695.69|19575.69|10
1629188010000|2021-08-17 08:13:30|19698.27|19578.27|19699.56|19579.56|19699.56|19579.56|19698.27|19578.27|10
1629188020000|2021-08-17 08:13:40|19699.63|19579.63|19698.87|19578.87|19700.13|19580.13|19698.87|19578.87|10
1629188030000|2021-08-17 08:13:50|19699.16|19579.16|19699.52|19579.52|19699.52|19579.52|19698.92|19578.92|9
1629188040000|2021-08-17 08:14:00|19700.76|19580.76|19700.34|19580.34|19700.76|19580.76|19699.18|19579.18|10
1629188050000|2021-08-17 08:14:10|19700.36|19580.36|19700.82|19580.82|19701.76|19581.76|19700.36|19580.36|8
1629188060000|2021-08-17 08:14:20|19701.15|19581.15|19704.42|19584.42|19704.42|19584.42|19701.15|19581.15|10
1629188070000|2021-08-17 08:14:30|19704.65|19584.65|19707.22|19587.22|19707.22|19587.22|19704.65|19584.65|10
1629188080000|2021-08-17 08:14:40|19707.45|19587.45|19711.8|19591.8|19711.8|19591.8|19707.35|19587.35|7
1629188090000|2021-08-17 08:14:50|19710.81|19590.81|19709.16|19589.16|19711.08|19591.08|19708.39|19588.39|10
1629188100000|2021-08-17 08:15:00|19709.45|19589.45|19717.08|19597.08|19717.08|19597.08|19709.45|19589.45|10
1629188110000|2021-08-17 08:15:10|19718.77|19598.77|19726.37|19606.37|19726.38|19606.38|19718.77|19598.77|10
1629188120000|2021-08-17 08:15:20|19726.6|19606.6|19738.61|19618.61|19738.61|19618.61|19726.6|19606.6|10
1629188130000|2021-08-17 08:15:30|19738.44|19618.44|19742.23|19622.23|19742.76|19622.76|19738.44|19618.44|10
1629188140000|2021-08-17 08:15:40|19742.69|19622.69|19746.73|19626.73|19746.73|19626.73|19742.02|19622.02|9
1629188150000|2021-08-17 08:15:50|19746.76|19626.76|19753.47|19633.47|19753.47|19633.47|19745.37|19625.37|9
1629188160000|2021-08-17 08:16:00|19753.41|19633.41|19757.46|19637.46|19757.47|19637.47|19753.1|19633.1|10
1629188170000|2021-08-17 08:16:10|19757.52|19637.52|19755.71|19635.71|19759.06|19639.06|19755.71|19635.71|10
1629188180000|2021-08-17 08:16:20|19755.11|19635.11|19749.99|19629.99|19755.11|19635.11|19749.81|19629.81|10
1629188190000|2021-08-17 08:16:30|19749.62|19629.62|19749.84|19629.84|19749.84|19629.84|19747.04|19627.04|10
1629188200000|2021-08-17 08:16:40|19750.53|19630.53|19751.48|19631.48|19751.71|19631.71|19750.53|19630.53|10
1629188210000|2021-08-17 08:16:50|19751.7|19631.7|19752.36|19632.36|19752.55|19632.55|19751.34|19631.34|10
1629188220000|2021-08-17 08:17:00|19752.22|19632.22|19751.31|19631.31|19752.23|19632.23|19750.77|19630.77|10
1629188230000|2021-08-17 08:17:10|19751.68|19631.68|19753.78|19633.78|19753.78|19633.78|19751.68|19631.68|9
1629188240000|2021-08-17 08:17:20|19754.29|19634.29|19758.07|19638.07|19758.07|19638.07|19754.29|19634.29|10
1629188250000|2021-08-17 08:17:30|19759.65|19639.65|19762.56|19642.56|19762.56|19642.56|19759.51|19639.51|9
1629188260000|2021-08-17 08:17:40|19762.64|19642.64|19763.59|19643.59|19763.59|19643.59|19762.29|19642.29|10
1629188270000|2021-08-17 08:17:50|19763.86|19643.86|19763.74|19643.74|19764.5|19644.5|19763.55|19643.55|10
1629188280000|2021-08-17 08:18:00|19763.51|19643.51|19765.4|19645.4|19765.4|19645.4|19763.51|19643.51|10
1629188290000|2021-08-17 08:18:10|19765.81|19645.81|19756.52|19636.52|19766.88|19646.88|19756.52|19636.52|10
1629188300000|2021-08-17 08:18:20|19755.75|19635.75|19755.11|19635.11|19756.95|19636.95|19754.93|19634.93|10
1629188310000|2021-08-17 08:18:30|19755.26|19635.26|19754.06|19634.06|19755.26|19635.26|19753.34|19633.34|10
1629188320000|2021-08-17 08:18:40|19754.78|19634.78|19750.96|19630.96|19756.63|19636.63|19750.96|19630.96|10
1629188330000|2021-08-17 08:18:50|19751|19631|19751.25|19631.25|19751.25|19631.25|19749.64|19629.64|10
1629188340000|2021-08-17 08:19:00|19751.69|19631.69|19753.93|19633.93|19753.93|19633.93|19751.69|19631.69|10
1629188350000|2021-08-17 08:19:10|19754.53|19634.53|19754.04|19634.04|19754.53|19634.53|19753.7|19633.7|9
1629188360000|2021-08-17 08:19:20|19754.35|19634.35|19754.79|19634.79|19755.53|19635.53|19753.69|19633.69|10
1629188370000|2021-08-17 08:19:30|19754.6|19634.6|19755.29|19635.29|19755.29|19635.29|19754.24|19634.24|9
1629188380000|2021-08-17 08:19:40|19754.88|19634.88|19758.12|19638.12|19758.12|19638.12|19754.88|19634.88|9
1629188390000|2021-08-17 08:19:50|19756.76|19636.76|19755.37|19635.37|19756.76|19636.76|19755.37|19635.37|2
1629188400000|2021-08-17 08:20:00|19753.52|19633.52|19757.13|19637.13|19757.13|19637.13|19753.3|19633.3|10
1629188410000|2021-08-17 08:20:10|19757.4|19637.4|19762.48|19642.48|19762.48|19642.48|19757.4|19637.4|10
1629188420000|2021-08-17 08:20:20|19762.66|19642.66|19761.96|19641.96|19763.2|19643.2|19761.86|19641.86|9
1629188430000|2021-08-17 08:20:30|19761.76|19641.76|19764.51|19644.51|19764.84|19644.84|19761.76|19641.76|10
1629188440000|2021-08-17 08:20:40|19764.05|19644.05|19765.21|19645.21|19765.99|19645.99|19764.05|19644.05|9
1629188450000|2021-08-17 08:20:50|19765.68|19645.68|19767.45|19647.45|19767.56|19647.56|19765.39|19645.39|10
1629188460000|2021-08-17 08:21:00|19767.17|19647.17|19770.69|19650.69|19770.69|19650.69|19767.17|19647.17|10
1629188470000|2021-08-17 08:21:10|19770.7|19650.7|19770.06|19650.06|19770.7|19650.7|19769.27|19649.27|10
1629188480000|2021-08-17 08:21:20|19768.64|19648.64|19767.72|19647.72|19768.94|19648.94|19767.42|19647.42|10
1629188490000|2021-08-17 08:21:30|19766.36|19646.36|19764.42|19644.42|19767.27|19647.27|19764.42|19644.42|10
1629188500000|2021-08-17 08:21:40|19764.29|19644.29|19764.71|19644.71|19765.79|19645.79|19764.17|19644.17|10
1629188510000|2021-08-17 08:21:50|19764.44|19644.44|19762.31|19642.31|19764.44|19644.44|19762.31|19642.31|10
1629188520000|2021-08-17 08:22:00|19762.25|19642.25|19760.77|19640.77|19763.84|19643.84|19760.73|19640.73|10
1629188530000|2021-08-17 08:22:10|19761.13|19641.13|19762.96|19642.96|19762.96|19642.96|19761.06|19641.06|10
1629188540000|2021-08-17 08:22:20|19763.09|19643.09|19765.98|19645.98|19765.98|19645.98|19762.61|19642.61|10
1629188550000|2021-08-17 08:22:30|19765.62|19645.62|19768.94|19648.94|19769.32|19649.32|19765.62|19645.62|10
1629188560000|2021-08-17 08:22:40|19769.55|19649.55|19779.95|19659.95|19779.95|19659.95|19769.55|19649.55|9
1629188570000|2021-08-17 08:22:50|19780.91|19660.91|19782.51|19662.51|19782.8|19662.8|19780.91|19660.91|10
1629188580000|2021-08-17 08:23:00|19782.7|19662.7|19783.14|19663.14|19783.76|19663.76|19782.41|19662.41|10
1629188590000|2021-08-17 08:23:10|19782.44|19662.44|19781.86|19661.86|19782.59|19662.59|19779.92|19659.92|10
1629188600000|2021-08-17 08:23:20|19782.31|19662.31|19782.83|19662.83|19783.03|19663.03|19782.21|19662.21|9
1629188610000|2021-08-17 08:23:30|19781.72|19661.72|19785.15|19665.15|19785.15|19665.15|19781.72|19661.72|10
1629188620000|2021-08-17 08:23:40|19784.79|19664.79|19782.12|19662.12|19784.79|19664.79|19782.12|19662.12|10
1629188630000|2021-08-17 08:23:50|19781.99|19661.99|19782.72|19662.72|19782.72|19662.72|19781.3|19661.3|10
1629188640000|2021-08-17 08:24:00|19782.58|19662.58|19784.21|19664.21|19784.38|19664.38|19782.58|19662.58|8
1629188650000|2021-08-17 08:24:10|19784.17|19664.17|19782.03|19662.03|19784.66|19664.66|19781.98|19661.98|10
1629188660000|2021-08-17 08:24:20|19781.58|19661.58|19778.65|19658.65|19781.58|19661.58|19778.65|19658.65|10
1629188670000|2021-08-17 08:24:30|19779.03|19659.03|19777.91|19657.91|19779.56|19659.56|19777.91|19657.91|10
1629188680000|2021-08-17 08:24:40|19777.94|19657.94|19777.18|19657.18|19778.98|19658.98|19777.17|19657.17|9
1629188690000|2021-08-17 08:24:50|19777.43|19657.43|19773.47|19653.47|19777.78|19657.78|19773.47|19653.47|10
1629188700000|2021-08-17 08:25:00|19773.36|19653.36|19773.25|19653.25|19773.89|19653.89|19773.06|19653.06|10
1629188710000|2021-08-17 08:25:10|19774.01|19654.01|19777.91|19657.91|19777.91|19657.91|19774.01|19654.01|10
1629188720000|2021-08-17 08:25:20|19778.86|19658.86|19783.9|19663.9|19783.9|19663.9|19778.86|19658.86|10
1629188730000|2021-08-17 08:25:30|19785.66|19665.66|19789.17|19669.17|19789.17|19669.17|19785.66|19665.66|10
1629188740000|2021-08-17 08:25:40|19789.06|19669.06|19797.43|19677.43|19797.43|19677.43|19789.06|19669.06|10
1629188750000|2021-08-17 08:25:50|19797.76|19677.76|19797.62|19677.62|19798.31|19678.31|19796.64|19676.64|10
1629188760000|2021-08-17 08:26:00|19797.74|19677.74|19796.38|19676.38|19798.27|19678.27|19795.23|19675.23|10
1629188770000|2021-08-17 08:26:10|19795.97|19675.97|19797.23|19677.23|19797.23|19677.23|19795.62|19675.62|10
1629188780000|2021-08-17 08:26:20|19797.62|19677.62|19804.05|19684.05|19804.05|19684.05|19797.62|19677.62|10
1629188790000|2021-08-17 08:26:30|19805.04|19685.04|19813.89|19693.89|19813.89|19693.89|19805.04|19685.04|10
1629188800000|2021-08-17 08:26:40|19815.89|19695.89|19818.03|19698.03|19818.99|19698.99|19815.89|19695.89|10
1629188810000|2021-08-17 08:26:50|19816.83|19696.83|19817.32|19697.32|19818.18|19698.18|19816.17|19696.17|10
1629188820000|2021-08-17 08:27:00|19815.64|19695.64|19814.15|19694.15|19815.64|19695.64|19813.25|19693.25|10
1629188830000|2021-08-17 08:27:10|19814.18|19694.18|19820.28|19700.28|19820.77|19700.77|19814.18|19694.18|10
1629188840000|2021-08-17 08:27:20|19820.44|19700.44|19823.31|19703.31|19823.31|19703.31|19820.44|19700.44|10
1629188850000|2021-08-17 08:27:30|19823.29|19703.29|19827.35|19707.35|19827.35|19707.35|19823.29|19703.29|10
1629188860000|2021-08-17 08:27:40|19827.82|19707.82|19829.68|19709.68|19829.68|19709.68|19827.82|19707.82|10
1629188870000|2021-08-17 08:27:50|19829.99|19709.99|19831.04|19711.04|19831.37|19711.37|19829.99|19709.99|10
1629188880000|2021-08-17 08:28:00|19831.12|19711.12|19831.57|19711.57|19832.36|19712.36|19831.04|19711.04|10
1629188890000|2021-08-17 08:28:10|19832.73|19712.73|19831.44|19711.44|19833.44|19713.44|19831.41|19711.41|10
1629188900000|2021-08-17 08:28:20|19831.23|19711.23|19829.2|19709.2|19832.37|19712.37|19829.2|19709.2|10
1629188910000|2021-08-17 08:28:30|19829.43|19709.43|19832.18|19712.18|19832.18|19712.18|19829.43|19709.43|10
1629188920000|2021-08-17 08:28:40|19831.99|19711.99|19833.81|19713.81|19833.81|19713.81|19830.92|19710.92|10
1629188930000|2021-08-17 08:28:50|19834|19714|19835.55|19715.55|19835.55|19715.55|19834|19714|8
1629188940000|2021-08-17 08:29:00|19836.17|19716.17|19841.64|19721.64|19841.64|19721.64|19836.17|19716.17|10
1629188950000|2021-08-17 08:29:10|19841.81|19721.81|19841.54|19721.54|19843.09|19723.09|19841.54|19721.54|10
1629188960000|2021-08-17 08:29:20|19838.52|19718.52|19839.83|19719.83|19839.83|19719.83|19837.51|19717.51|10
1629188970000|2021-08-17 08:29:30|19839.64|19719.64|19840.63|19720.63|19841.41|19721.41|19839.64|19719.64|10
1629188980000|2021-08-17 08:29:40|19841.26|19721.26|19844.71|19724.71|19844.71|19724.71|19841.26|19721.26|10
1629188990000|2021-08-17 08:29:50|19845.08|19725.08|19849.81|19729.81|19849.81|19729.81|19844.9|19724.9|10
1629189000000|2021-08-17 08:30:00|19850.34|19730.34|19854.21|19734.21|19854.21|19734.21|19850.34|19730.34|10
1629189010000|2021-08-17 08:30:10|19853.95|19733.95|19851.58|19731.58|19854.17|19734.17|19851.58|19731.58|10
1629189020000|2021-08-17 08:30:20|19851.45|19731.45|19851.1|19731.1|19851.45|19731.45|19849.2|19729.2|10
1629189030000|2021-08-17 08:30:30|19851.66|19731.66|19842.39|19722.39|19851.83|19731.83|19842.28|19722.28|10
1629189040000|2021-08-17 08:30:40|19842.28|19722.28|19837.86|19717.86|19842.28|19722.28|19837.86|19717.86|10
1629189050000|2021-08-17 08:30:50|19837.49|19717.49|19830.87|19710.87|19837.95|19717.95|19830.87|19710.87|10
1629189060000|2021-08-17 08:31:00|19831.07|19711.07|19830.1|19710.1|19831.58|19711.58|19828.86|19708.86|10
1629189070000|2021-08-17 08:31:10|19830.5|19710.5|19834.64|19714.64|19834.64|19714.64|19830.13|19710.13|10
1629189080000|2021-08-17 08:31:20|19835.22|19715.22|19836.99|19716.99|19837.73|19717.73|19835.22|19715.22|9
1629189090000|2021-08-17 08:31:30|19837.3|19717.3|19834.38|19714.38|19837.3|19717.3|19834.08|19714.08|10
1629189100000|2021-08-17 08:31:40|19834.25|19714.25|19830.48|19710.48|19834.25|19714.25|19830.27|19710.27|10
1629189110000|2021-08-17 08:31:50|19830.39|19710.39|19834.37|19714.37|19834.37|19714.37|19830.39|19710.39|10
1629189120000|2021-08-17 08:32:00|19834.94|19714.94|19835.02|19715.02|19836.39|19716.39|19834.75|19714.75|10
1629189130000|2021-08-17 08:32:10|19836.23|19716.23|19832.23|19712.23|19836.37|19716.37|19832.08|19712.08|9
1629189140000|2021-08-17 08:32:20|19832.21|19712.21|19827.3|19707.3|19832.37|19712.37|19827.3|19707.3|10
1629189150000|2021-08-17 08:32:30|19826.61|19706.61|19825.74|19705.74|19826.61|19706.61|19824.42|19704.42|10
1629189160000|2021-08-17 08:32:40|19825.46|19705.46|19825.6|19705.6|19825.78|19705.78|19824.02|19704.02|9
1629189170000|2021-08-17 08:32:50|19825.71|19705.71|19822.08|19702.08|19826.08|19706.08|19822.08|19702.08|10
1629189180000|2021-08-17 08:33:00|19822.85|19702.85|19821.15|19701.15|19822.98|19702.98|19821.15|19701.15|10
1629189190000|2021-08-17 08:33:10|19820.95|19700.95|19816.71|19696.71|19820.95|19700.95|19816.64|19696.64|10
1629189200000|2021-08-17 08:33:20|19817.63|19697.63|19816.32|19696.32|19817.63|19697.63|19815.76|19695.76|10
1629189210000|2021-08-17 08:33:30|19816.24|19696.24|19813.58|19693.58|19817.25|19697.25|19813.58|19693.58|10
1629189220000|2021-08-17 08:33:40|19811.8|19691.8|19810.57|19690.57|19811.8|19691.8|19810.41|19690.41|10
1629189230000|2021-08-17 08:33:50|19811.1|19691.1|19810.24|19690.24|19811.59|19691.59|19810.22|19690.22|8
1629189240000|2021-08-17 08:34:00|19809.48|19689.48|19808.65|19688.65|19809.7|19689.7|19808.19|19688.19|10
1629189250000|2021-08-17 08:34:10|19808.66|19688.66|19806.43|19686.43|19808.66|19688.66|19806.29|19686.29|10
1629189260000|2021-08-17 08:34:20|19806.53|19686.53|19808.51|19688.51|19808.51|19688.51|19806.35|19686.35|9
1629189270000|2021-08-17 08:34:30|19808.38|19688.38|19804.71|19684.71|19808.38|19688.38|19804.59|19684.59|10
1629189280000|2021-08-17 08:34:40|19805.12|19685.12|19808.79|19688.79|19809.34|19689.34|19805.12|19685.12|7
1629189290000|2021-08-17 08:34:50|19808.99|19688.99|19806.42|19686.42|19808.99|19688.99|19806.42|19686.42|9
1629189300000|2021-08-17 08:35:00|19806.43|19686.43|19805.33|19685.33|19806.43|19686.43|19805.33|19685.33|10
1629189310000|2021-08-17 08:35:10|19805.93|19685.93|19808.39|19688.39|19809.59|19689.59|19805.93|19685.93|10
1629189320000|2021-08-17 08:35:20|19809.71|19689.71|19809.21|19689.21|19809.71|19689.71|19808.16|19688.16|10
1629189330000|2021-08-17 08:35:30|19809.33|19689.33|19807.76|19687.76|19809.33|19689.33|19806.44|19686.44|9
1629189340000|2021-08-17 08:35:40|19806.38|19686.38|19805.75|19685.75|19806.77|19686.77|19805.75|19685.75|10
1629189350000|2021-08-17 08:35:50|19805.67|19685.67|19806.54|19686.54|19806.57|19686.57|19804.91|19684.91|10
1629189360000|2021-08-17 08:36:00|19806.46|19686.46|19806.18|19686.18|19807.78|19687.78|19805.95|19685.95|9
1629189370000|2021-08-17 08:36:10|19806.08|19686.08|19806.52|19686.52|19806.97|19686.97|19806.08|19686.08|9
1629189380000|2021-08-17 08:36:20|19806.71|19686.71|19807.79|19687.79|19808.09|19688.09|19806.71|19686.71|10
1629189390000|2021-08-17 08:36:30|19807.99|19687.99|19809.12|19689.12|19809.71|19689.71|19807.99|19687.99|10
1629189400000|2021-08-17 08:36:40|19809.44|19689.44|19813.25|19693.25|19813.25|19693.25|19809.44|19689.44|9
1629189410000|2021-08-17 08:36:50|19813.33|19693.33|19814.48|19694.48|19816.07|19696.07|19813.33|19693.33|10
1629189420000|2021-08-17 08:37:00|19813.94|19693.94|19812.36|19692.36|19815.09|19695.09|19812.36|19692.36|10
1629189430000|2021-08-17 08:37:10|19811.75|19691.75|19811.14|19691.14|19812.47|19692.47|19811.14|19691.14|9
1629189440000|2021-08-17 08:37:20|19811.18|19691.18|19807.58|19687.58|19811.39|19691.39|19807.58|19687.58|10
1629189450000|2021-08-17 08:37:30|19807.04|19687.04|19806.9|19686.9|19807.04|19687.04|19806.49|19686.49|9
1629189460000|2021-08-17 08:37:40|19805.88|19685.88|19804.79|19684.79|19806.18|19686.18|19804.6|19684.6|10
1629189470000|2021-08-17 08:37:50|19802.61|19682.61|19802.97|19682.97|19804.71|19684.71|19802.57|19682.57|9
1629189480000|2021-08-17 08:38:00|19803.02|19683.02|19803.58|19683.58|19803.58|19683.58|19801.05|19681.05|10
1629189490000|2021-08-17 08:38:10|19803.54|19683.54|19801.31|19681.31|19804.54|19684.54|19801.31|19681.31|10
1629189500000|2021-08-17 08:38:20|19800.45|19680.45|19796.93|19676.93|19800.45|19680.45|19796.93|19676.93|10
1629189510000|2021-08-17 08:38:30|19796.55|19676.55|19792.08|19672.08|19796.55|19676.55|19792.08|19672.08|10
1629189520000|2021-08-17 08:38:40|19792.29|19672.29|19789.27|19669.27|19792.29|19672.29|19789.27|19669.27|10
1629189530000|2021-08-17 08:38:50|19788.2|19668.2|19792.8|19672.8|19792.8|19672.8|19786.87|19666.87|9
1629189540000|2021-08-17 08:39:00|19791.58|19671.58|19797.93|19677.93|19797.93|19677.93|19791.58|19671.58|10
1629189550000|2021-08-17 08:39:10|19799.51|19679.51|19803.7|19683.7|19803.7|19683.7|19798.95|19678.95|10
1629189560000|2021-08-17 08:39:20|19803.61|19683.61|19803.87|19683.87|19804.11|19684.11|19802.82|19682.82|10
1629189570000|2021-08-17 08:39:30|19803.94|19683.94|19802.69|19682.69|19803.94|19683.94|19801.08|19681.08|10
1629189580000|2021-08-17 08:39:40|19802.92|19682.92|19800.52|19680.52|19803.7|19683.7|19799.68|19679.68|10
1629189590000|2021-08-17 08:39:50|19800.57|19680.57|19800.71|19680.71|19801.97|19681.97|19800.48|19680.48|9
1629189600000|2021-08-17 08:40:00|19800.53|19680.53|19798.23|19678.23|19800.53|19680.53|19798.23|19678.23|9
1629189610000|2021-08-17 08:40:10|19798.41|19678.41|19795.46|19675.46|19798.41|19678.41|19795.46|19675.46|10
1629189620000|2021-08-17 08:40:20|19795.72|19675.72|19797.18|19677.18|19797.18|19677.18|19795.59|19675.59|10
1629189630000|2021-08-17 08:40:30|19797.06|19677.06|19797.3|19677.3|19798.81|19678.81|19797.06|19677.06|10
1629189640000|2021-08-17 08:40:40|19797.29|19677.29|19797.01|19677.01|19797.65|19677.65|19796.8|19676.8|10
1629189650000|2021-08-17 08:40:50|19796.81|19676.81|19797.26|19677.26|19797.26|19677.26|19796.81|19676.81|10
1629189660000|2021-08-17 08:41:00|19797.97|19677.97|19800.37|19680.37|19800.37|19680.37|19797.97|19677.97|10
1629189670000|2021-08-17 08:41:10|19800.31|19680.31|19801.85|19681.85|19802.18|19682.18|19800.31|19680.31|10
1629189680000|2021-08-17 08:41:20|19802.01|19682.01|19801.66|19681.66|19802.23|19682.23|19801.66|19681.66|9
1629189690000|2021-08-17 08:41:30|19801.84|19681.84|19801.75|19681.75|19801.95|19681.95|19801.55|19681.55|10
1629189700000|2021-08-17 08:41:40|19801.8|19681.8|19803.06|19683.06|19803.71|19683.71|19801.8|19681.8|10
1629189710000|2021-08-17 08:41:50|19802.98|19682.98|19804.87|19684.87|19804.87|19684.87|19802.72|19682.72|10
1629189720000|2021-08-17 08:42:00|19805.6|19685.6|19808.09|19688.09|19808.09|19688.09|19805.6|19685.6|10
1629189730000|2021-08-17 08:42:10|19808.27|19688.27|19810.13|19690.13|19810.13|19690.13|19808.27|19688.27|9
1629189740000|2021-08-17 08:42:20|19810.09|19690.09|19808.58|19688.58|19810.79|19690.79|19808.41|19688.41|10
1629189750000|2021-08-17 08:42:30|19808.57|19688.57|19808.53|19688.53|19808.57|19688.57|19807.62|19687.62|10
1629189760000|2021-08-17 08:42:40|19808.21|19688.21|19816.38|19696.38|19816.38|19696.38|19808.21|19688.21|10
1629189770000|2021-08-17 08:42:50|19816.45|19696.45|19817.07|19697.07|19817.91|19697.91|19816.4|19696.4|10
1629189780000|2021-08-17 08:43:00|19817.37|19697.37|19817.94|19697.94|19818.3|19698.3|19817.37|19697.37|10
1629189790000|2021-08-17 08:43:10|19818.09|19698.09|19823.14|19703.14|19823.14|19703.14|19818|19698|10
1629189800000|2021-08-17 08:43:20|19823.15|19703.15|19824.44|19704.44|19824.82|19704.82|19822.79|19702.79|9
1629189810000|2021-08-17 08:43:30|19824.2|19704.2|19820.67|19700.67|19824.2|19704.2|19820.67|19700.67|10
1629189820000|2021-08-17 08:43:40|19820.39|19700.39|19820.15|19700.15|19820.39|19700.39|19818.44|19698.44|10
1629189830000|2021-08-17 08:43:50|19820.21|19700.21|19824.35|19704.35|19824.36|19704.36|19820.21|19700.21|10
1629189840000|2021-08-17 08:44:00|19824.41|19704.41|19825.48|19705.48|19825.83|19705.83|19824.26|19704.26|10
1629189850000|2021-08-17 08:44:10|19825.17|19705.17|19825.74|19705.74|19825.83|19705.83|19824.64|19704.64|10
1629189860000|2021-08-17 08:44:20|19825.69|19705.69|19825.08|19705.08|19825.69|19705.69|19824.46|19704.46|10
1629189870000|2021-08-17 08:44:30|19825.07|19705.07|19823.61|19703.61|19825.07|19705.07|19823.31|19703.31|8
1629189880000|2021-08-17 08:44:40|19823.92|19703.92|19825.67|19705.67|19825.78|19705.78|19823.92|19703.92|10
1629189890000|2021-08-17 08:44:50|19825.33|19705.33|19822.56|19702.56|19825.5|19705.5|19822.56|19702.56|10
1629189900000|2021-08-17 08:45:00|19822.68|19702.68|19822.86|19702.86|19822.86|19702.86|19822.18|19702.18|10
1629189910000|2021-08-17 08:45:10|19823.12|19703.12|19827.38|19707.38|19827.38|19707.38|19822.99|19702.99|10
1629189920000|2021-08-17 08:45:20|19826.82|19706.82|19826.66|19706.66|19827.67|19707.67|19826.29|19706.29|10
1629189930000|2021-08-17 08:45:30|19827.05|19707.05|19831.98|19711.98|19832.2|19712.2|19827.05|19707.05|10
1629189940000|2021-08-17 08:45:40|19832.11|19712.11|19837.66|19717.66|19837.66|19717.66|19832.11|19712.11|10
1629189950000|2021-08-17 08:45:50|19837.77|19717.77|19841.61|19721.61|19841.61|19721.61|19837.77|19717.77|10
1629189960000|2021-08-17 08:46:00|19841.6|19721.6|19841.72|19721.72|19843.6|19723.6|19841.6|19721.6|10
1629189970000|2021-08-17 08:46:10|19841.87|19721.87|19841.64|19721.64|19842.61|19722.61|19841.43|19721.43|10
1629189980000|2021-08-17 08:46:20|19841.51|19721.51|19838.28|19718.28|19841.54|19721.54|19838.28|19718.28|10
1629189990000|2021-08-17 08:46:30|19837.88|19717.88|19832.95|19712.95|19837.88|19717.88|19832.95|19712.95|10
1629190000000|2021-08-17 08:46:40|19830.79|19710.79|19826.49|19706.49|19830.79|19710.79|19826.49|19706.49|10
1629190010000|2021-08-17 08:46:50|19826.83|19706.83|19826.3|19706.3|19827.7|19707.7|19826.3|19706.3|10
1629190020000|2021-08-17 08:47:00|19826.27|19706.27|19827.26|19707.26|19827.26|19707.26|19825.46|19705.46|10
1629190030000|2021-08-17 08:47:10|19827.28|19707.28|19829.2|19709.2|19830.08|19710.08|19827.28|19707.28|10
1629190040000|2021-08-17 08:47:20|19828.56|19708.56|19829.4|19709.4|19829.4|19709.4|19827.92|19707.92|10
1629190050000|2021-08-17 08:47:30|19829.11|19709.11|19829.41|19709.41|19830.17|19710.17|19828.87|19708.87|9
1629190060000|2021-08-17 08:47:40|19829.38|19709.38|19829.95|19709.95|19830.61|19710.61|19829.22|19709.22|10
1629190070000|2021-08-17 08:47:50|19829.9|19709.9|19830.35|19710.35|19830.41|19710.41|19829.9|19709.9|10
1629190080000|2021-08-17 08:48:00|19830.28|19710.28|19830.02|19710.02|19830.79|19710.79|19829.02|19709.02|10
1629190090000|2021-08-17 08:48:10|19828.58|19708.58|19825.62|19705.62|19828.58|19708.58|19825.08|19705.08|10
1629190100000|2021-08-17 08:48:20|19825.97|19705.97|19827.21|19707.21|19827.42|19707.42|19825.85|19705.85|9
1629190110000|2021-08-17 08:48:30|19825.97|19705.97|19823.57|19703.57|19825.97|19705.97|19823.57|19703.57|8
1629190120000|2021-08-17 08:48:40|19823.84|19703.84|19829.66|19709.66|19829.66|19709.66|19823.84|19703.84|10
1629190130000|2021-08-17 08:48:50|19829.59|19709.59|19829.64|19709.64|19830.2|19710.2|19829.59|19709.59|10
1629190140000|2021-08-17 08:49:00|19829.59|19709.59|19827.85|19707.85|19829.95|19709.95|19827.85|19707.85|9
1629190150000|2021-08-17 08:49:10|19828.12|19708.12|19826.35|19706.35|19828.39|19708.39|19826.35|19706.35|9
1629190160000|2021-08-17 08:49:20|19826.56|19706.56|19827.53|19707.53|19827.93|19707.93|19826.52|19706.52|9
1629190170000|2021-08-17 08:49:30|19828.08|19708.08|19819.36|19699.36|19828.08|19708.08|19819.36|19699.36|10
1629190180000|2021-08-17 08:49:40|19819.65|19699.65|19818.61|19698.61|19819.65|19699.65|19818.55|19698.55|9
1629190190000|2021-08-17 08:49:50|19818.56|19698.56|19810.27|19690.27|19818.56|19698.56|19810.27|19690.27|9
1629190200000|2021-08-17 08:50:00|19810.07|19690.07|19807.46|19687.46|19810.07|19690.07|19807.46|19687.46|10
1629190210000|2021-08-17 08:50:10|19807.3|19687.3|19797.51|19677.51|19807.41|19687.41|19797.51|19677.51|10
1629190220000|2021-08-17 08:50:20|19796.79|19676.79|19796.6|19676.6|19796.79|19676.79|19795.09|19675.09|9
1629190230000|2021-08-17 08:50:30|19796.21|19676.21|19792.45|19672.45|19797.49|19677.49|19792.45|19672.45|10
1629190240000|2021-08-17 08:50:40|19792.33|19672.33|19789.52|19669.52|19792.74|19672.74|19789.52|19669.52|10
1629190250000|2021-08-17 08:50:50|19789.3|19669.3|19789.89|19669.89|19789.89|19669.89|19787.7|19667.7|10
1629190260000|2021-08-17 08:51:00|19790.93|19670.93|19800.44|19680.44|19801.33|19681.33|19790.93|19670.93|10
1629190270000|2021-08-17 08:51:10|19800.81|19680.81|19802.16|19682.16|19804.44|19684.44|19800.81|19680.81|10
1629190280000|2021-08-17 08:51:20|19802.74|19682.74|19801.82|19681.82|19802.74|19682.74|19801.14|19681.14|10
1629190290000|2021-08-17 08:51:30|19802.75|19682.75|19802.52|19682.52|19803.42|19683.42|19802.52|19682.52|10
1629190300000|2021-08-17 08:51:40|19801.24|19681.24|19796.73|19676.73|19801.24|19681.24|19796.73|19676.73|10
1629190310000|2021-08-17 08:51:50|19794.34|19674.34|19782.07|19662.07|19794.34|19674.34|19782.07|19662.07|10
1629190320000|2021-08-17 08:52:00|19781.82|19661.82|19778.63|19658.63|19781.82|19661.82|19778.63|19658.63|10
1629190330000|2021-08-17 08:52:10|19777.58|19657.58|19771.14|19651.14|19777.58|19657.58|19771.14|19651.14|10
1629190340000|2021-08-17 08:52:20|19770.77|19650.77|19768.15|19648.15|19770.77|19650.77|19767.25|19647.25|10
1629190350000|2021-08-17 08:52:30|19768.16|19648.16|19764.78|19644.78|19768.16|19648.16|19764.78|19644.78|10
1629190360000|2021-08-17 08:52:40|19764.27|19644.27|19764.14|19644.14|19764.4|19644.4|19763.08|19643.08|9
1629190370000|2021-08-17 08:52:50|19763.87|19643.87|19766.68|19646.68|19766.68|19646.68|19763.34|19643.34|10
1629190380000|2021-08-17 08:53:00|19766.78|19646.78|19770.22|19650.22|19770.22|19650.22|19766.78|19646.78|10
1629190390000|2021-08-17 08:53:10|19768.95|19648.95|19770.42|19650.42|19770.42|19650.42|19767.87|19647.87|10
1629190400000|2021-08-17 08:53:20|19770.91|19650.91|19771.06|19651.06|19771.61|19651.61|19769.91|19649.91|10
1629190410000|2021-08-17 08:53:30|19770.98|19650.98|19769.14|19649.14|19770.98|19650.98|19769.14|19649.14|10
1629190420000|2021-08-17 08:53:40|19769.15|19649.15|19768.26|19648.26|19771.02|19651.02|19768.26|19648.26|10
1629190430000|2021-08-17 08:53:50|19768.2|19648.2|19767.25|19647.25|19768.32|19648.32|19766.99|19646.99|8
1629190440000|2021-08-17 08:54:00|19765.48|19645.48|19757.42|19637.42|19766.09|19646.09|19757.42|19637.42|10
1629190450000|2021-08-17 08:54:10|19757.54|19637.54|19755.2|19635.2|19758.09|19638.09|19755.06|19635.06|10
1629190460000|2021-08-17 08:54:20|19754.12|19634.12|19746.35|19626.35|19754.12|19634.12|19746.35|19626.35|10
1629190470000|2021-08-17 08:54:30|19746.29|19626.29|19742.19|19622.19|19747.39|19627.39|19742.19|19622.19|10
1629190480000|2021-08-17 08:54:40|19740.58|19620.58|19738.59|19618.59|19740.58|19620.58|19738.59|19618.59|10
1629190490000|2021-08-17 08:54:50|19740.09|19620.09|19739.05|19619.05|19740.09|19620.09|19739.05|19619.05|10
1629190500000|2021-08-17 08:55:00|19738.91|19618.91|19738.76|19618.76|19740.37|19620.37|19738.72|19618.72|10
1629190510000|2021-08-17 08:55:10|19738.48|19618.48|19744.02|19624.02|19744.02|19624.02|19738.48|19618.48|10
1629190520000|2021-08-17 08:55:20|19744.49|19624.49|19746.21|19626.21|19748.57|19628.57|19743.39|19623.39|10
1629190530000|2021-08-17 08:55:30|19747.58|19627.58|19747.31|19627.31|19748.59|19628.59|19746.25|19626.25|10
1629190540000|2021-08-17 08:55:40|19746.21|19626.21|19742.02|19622.02|19746.64|19626.64|19742.02|19622.02|10
1629190550000|2021-08-17 08:55:50|19742.14|19622.14|19737.4|19617.4|19742.31|19622.31|19737.4|19617.4|10
1629190560000|2021-08-17 08:56:00|19737.71|19617.71|19738.31|19618.31|19738.67|19618.67|19736.88|19616.88|10
1629190570000|2021-08-17 08:56:10|19739.76|19619.76|19740.82|19620.82|19740.82|19620.82|19739.56|19619.56|9
1629190580000|2021-08-17 08:56:20|19740.46|19620.46|19741.54|19621.54|19742.06|19622.06|19740.18|19620.18|10
1629190590000|2021-08-17 08:56:30|19741.79|19621.79|19744.45|19624.45|19744.45|19624.45|19741.79|19621.79|10
1629190600000|2021-08-17 08:56:40|19744.84|19624.84|19748.27|19628.27|19748.27|19628.27|19744.26|19624.26|9
1629190610000|2021-08-17 08:56:50|19747.81|19627.81|19752.31|19632.31|19752.31|19632.31|19747.81|19627.81|9
1629190620000|2021-08-17 08:57:00|19752.29|19632.29|19753.53|19633.53|19753.96|19633.96|19752.29|19632.29|10
1629190630000|2021-08-17 08:57:10|19753.56|19633.56|19752.08|19632.08|19753.56|19633.56|19751.47|19631.47|10
1629190640000|2021-08-17 08:57:20|19752.03|19632.03|19751.07|19631.07|19752.13|19632.13|19750.58|19630.58|10
1629190650000|2021-08-17 08:57:30|19750.91|19630.91|19750.32|19630.32|19750.97|19630.97|19750.15|19630.15|9
1629190660000|2021-08-17 08:57:40|19749.97|19629.97|19748.4|19628.4|19750.01|19630.01|19748.4|19628.4|9
1629190670000|2021-08-17 08:57:50|19747.75|19627.75|19747.74|19627.74|19747.76|19627.76|19747.14|19627.14|9
1629190680000|2021-08-17 08:58:00|19747.69|19627.69|19748.47|19628.47|19748.47|19628.47|19747.39|19627.39|10
1629190690000|2021-08-17 08:58:10|19748.68|19628.68|19748.59|19628.59|19750.36|19630.36|19748.59|19628.59|10
1629190700000|2021-08-17 08:58:20|19748.22|19628.22|19750.44|19630.44|19750.52|19630.52|19748.14|19628.14|10
1629190710000|2021-08-17 08:58:30|19750.28|19630.28|19750.21|19630.21|19750.41|19630.41|19750.13|19630.13|9
1629190720000|2021-08-17 08:58:40|19750.18|19630.18|19752.1|19632.1|19752.1|19632.1|19750.07|19630.07|10
1629190730000|2021-08-17 08:58:50|19752.35|19632.35|19752.33|19632.33|19754|19634|19752.33|19632.33|8
1629190740000|2021-08-17 08:59:00|19752.18|19632.18|19746.08|19626.08|19752.31|19632.31|19746.08|19626.08|10
1629190750000|2021-08-17 08:59:10|19745.84|19625.84|19744.94|19624.94|19745.84|19625.84|19743.93|19623.93|10
1629190760000|2021-08-17 08:59:20|19745.23|19625.23|19747.18|19627.18|19747.6|19627.6|19744.81|19624.81|10
1629190770000|2021-08-17 08:59:30|19747.42|19627.42|19750.15|19630.15|19750.2|19630.2|19747.42|19627.42|10
1629190780000|2021-08-17 08:59:40|19750.2|19630.2|19747.94|19627.94|19750.23|19630.23|19747.94|19627.94|10
1629190790000|2021-08-17 08:59:50|19747.9|19627.9|19750.23|19630.23|19750.23|19630.23|19747.56|19627.56|9
1629190800000|2021-08-17 09:00:00|19750.19|19630.19|19753.24|19633.24|19753.24|19633.24|19748.61|19628.61|10
1629190810000|2021-08-17 09:00:10|19755.22|19635.22|19765.77|19645.77|19765.77|19645.77|19755.22|19635.22|10
1629190820000|2021-08-17 09:00:20|19768.71|19648.71|19783.53|19663.53|19783.91|19663.91|19768.71|19648.71|10
1629190830000|2021-08-17 09:00:30|19783.82|19663.82|19787.8|19667.8|19788.24|19668.24|19783.82|19663.82|10
1629190840000|2021-08-17 09:00:40|19787.66|19667.66|19788.35|19668.35|19788.7|19668.7|19787.66|19667.66|10
1629190850000|2021-08-17 09:00:50|19788.59|19668.59|19788.95|19668.95|19788.95|19668.95|19787.16|19667.16|10
1629190860000|2021-08-17 09:01:00|19788.8|19668.8|19789.67|19669.67|19789.67|19669.67|19788.8|19668.8|10
1629190870000|2021-08-17 09:01:10|19790.17|19670.17|19785.9|19665.9|19790.17|19670.17|19785.9|19665.9|10
1629190880000|2021-08-17 09:01:20|19785.71|19665.71|19784.19|19664.19|19786.08|19666.08|19783.94|19663.94|9
1629190890000|2021-08-17 09:01:30|19783.84|19663.84|19781.05|19661.05|19783.84|19663.84|19780.26|19660.26|10
1629190900000|2021-08-17 09:01:40|19781.31|19661.31|19783.84|19663.84|19784.33|19664.33|19781.31|19661.31|9
1629190910000|2021-08-17 09:01:50|19783.88|19663.88|19785.75|19665.75|19785.75|19665.75|19781.99|19661.99|10
1629190920000|2021-08-17 09:02:00|19789.71|19669.71|19802.24|19682.24|19802.24|19682.24|19789.71|19669.71|10
1629190930000|2021-08-17 09:02:10|19802.9|19682.9|19807.57|19687.57|19807.57|19687.57|19801.92|19681.92|9
1629190940000|2021-08-17 09:02:20|19807.99|19687.99|19807.78|19687.78|19810.9|19690.9|19807.78|19687.78|10
1629190950000|2021-08-17 09:02:30|19806.96|19686.96|19812.32|19692.32|19812.32|19692.32|19806.05|19686.05|10
1629190960000|2021-08-17 09:02:40|19812.23|19692.23|19820.87|19700.87|19820.87|19700.87|19812.23|19692.23|10
1629190970000|2021-08-17 09:02:50|19820.51|19700.51|19820.79|19700.79|19821.07|19701.07|19819.94|19699.94|10
1629190980000|2021-08-17 09:03:00|19821.23|19701.23|19823.83|19703.83|19824.25|19704.25|19821.01|19701.01|10
1629190990000|2021-08-17 09:03:10|19822.98|19702.98|19825.36|19705.36|19825.36|19705.36|19822.61|19702.61|10
1629191000000|2021-08-17 09:03:20|19825.97|19705.97|19828.62|19708.62|19829.86|19709.86|19825.92|19705.92|10
1629191010000|2021-08-17 09:03:30|19828.12|19708.12|19826.17|19706.17|19828.73|19708.73|19826.17|19706.17|10
1629191020000|2021-08-17 09:03:40|19826.58|19706.58|19832.11|19712.11|19832.11|19712.11|19825.46|19705.46|10
1629191030000|2021-08-17 09:03:50|19832.29|19712.29|19833.66|19713.66|19835.98|19715.98|19832.29|19712.29|10
1629191040000|2021-08-17 09:04:00|19833.51|19713.51|19832.75|19712.75|19833.52|19713.52|19832.57|19712.57|10
1629191050000|2021-08-17 09:04:10|19832.29|19712.29|19828.96|19708.96|19832.29|19712.29|19828.26|19708.26|10
1629191060000|2021-08-17 09:04:20|19829.11|19709.11|19821.29|19701.29|19829.11|19709.11|19820.57|19700.57|10
1629191070000|2021-08-17 09:04:30|19821.23|19701.23|19816.77|19696.77|19821.23|19701.23|19816.77|19696.77|10
1629191080000|2021-08-17 09:04:40|19815|19695|19811.61|19691.61|19815|19695|19811.61|19691.61|10
1629191090000|2021-08-17 09:04:50|19811.34|19691.34|19812.78|19692.78|19813.72|19693.72|19811.29|19691.29|10
1629191100000|2021-08-17 09:05:00|19814.08|19694.08|19813.31|19693.31|19814.53|19694.53|19813.31|19693.31|9
1629191110000|2021-08-17 09:05:10|19813.25|19693.25|19812.54|19692.54|19813.29|19693.29|19812.25|19692.25|10
1629191120000|2021-08-17 09:05:20|19813.45|19693.45|19817.21|19697.21|19817.52|19697.52|19813.45|19693.45|10
1629191130000|2021-08-17 09:05:30|19816.91|19696.91|19813.29|19693.29|19817.69|19697.69|19813.29|19693.29|10
1629191140000|2021-08-17 09:05:40|19812.05|19692.05|19805.65|19685.65|19812.07|19692.07|19805.65|19685.65|10
1629191150000|2021-08-17 09:05:50|19805.51|19685.51|19808.98|19688.98|19808.98|19688.98|19805.39|19685.39|10
1629191160000|2021-08-17 09:06:00|19808.96|19688.96|19813.7|19693.7|19813.7|19693.7|19808.88|19688.88|10
1629191170000|2021-08-17 09:06:10|19814.25|19694.25|19826.26|19706.26|19826.26|19706.26|19814.25|19694.25|10
1629191180000|2021-08-17 09:06:20|19827.38|19707.38|19825.92|19705.92|19827.38|19707.38|19824.76|19704.76|10
1629191190000|2021-08-17 09:06:30|19827.63|19707.63|19829.95|19709.95|19830.51|19710.51|19827.28|19707.28|10
1629191200000|2021-08-17 09:06:40|19829.12|19709.12|19827.87|19707.87|19829.66|19709.66|19827.44|19707.44|10
1629191210000|2021-08-17 09:06:50|19827.9|19707.9|19824.42|19704.42|19828.4|19708.4|19824.42|19704.42|10
1629191220000|2021-08-17 09:07:00|19824.12|19704.12|19825.21|19705.21|19826.15|19706.15|19823.93|19703.93|10
1629191230000|2021-08-17 09:07:10|19825.61|19705.61|19823.93|19703.93|19825.61|19705.61|19823.8|19703.8|10
1629191240000|2021-08-17 09:07:20|19822.69|19702.69|19822.66|19702.66|19822.71|19702.71|19820.67|19700.67|10
1629191250000|2021-08-17 09:07:30|19823.11|19703.11|19821.79|19701.79|19823.11|19703.11|19821.6|19701.6|10
1629191260000|2021-08-17 09:07:40|19821.71|19701.71|19820.5|19700.5|19821.71|19701.71|19820.29|19700.29|8
1629191270000|2021-08-17 09:07:50|19820.63|19700.63|19820.47|19700.47|19820.63|19700.63|19820.26|19700.26|9
1629191280000|2021-08-17 09:08:00|19820.44|19700.44|19820.51|19700.51|19820.58|19700.58|19820.17|19700.17|10
1629191290000|2021-08-17 09:08:10|19820.44|19700.44|19818.76|19698.76|19820.44|19700.44|19818.76|19698.76|7
1629191300000|2021-08-17 09:08:20|19820|19700|19819.78|19699.78|19820.2|19700.2|19818.69|19698.69|9
1629191310000|2021-08-17 09:08:30|19820.55|19700.55|19821.29|19701.29|19822.7|19702.7|19820.55|19700.55|10
1629191320000|2021-08-17 09:08:40|19821.13|19701.13|19818.68|19698.68|19821.13|19701.13|19817.52|19697.52|10
1629191330000|2021-08-17 09:08:50|19817.88|19697.88|19815.19|19695.19|19818.01|19698.01|19815.19|19695.19|10
1629191340000|2021-08-17 09:09:00|19815.76|19695.76|19813.66|19693.66|19816.34|19696.34|19813.66|19693.66|9
1629191350000|2021-08-17 09:09:10|19813.07|19693.07|19807.87|19687.87|19813.07|19693.07|19807.87|19687.87|9
1629191360000|2021-08-17 09:09:20|19808.01|19688.01|19803.51|19683.51|19808.01|19688.01|19803.51|19683.51|10
1629191370000|2021-08-17 09:09:30|19802.68|19682.68|19799.33|19679.33|19802.68|19682.68|19799.33|19679.33|10
1629191380000|2021-08-17 09:09:40|19799.16|19679.16|19796.03|19676.03|19799.16|19679.16|19796.03|19676.03|9
1629191390000|2021-08-17 09:09:50|19795.96|19675.96|19794.2|19674.2|19795.96|19675.96|19793.75|19673.75|10
1629191400000|2021-08-17 09:10:00|19794.78|19674.78|19802.39|19682.39|19802.39|19682.39|19794.18|19674.18|10
1629191410000|2021-08-17 09:10:10|19804.41|19684.41|19810.73|19690.73|19810.73|19690.73|19804.41|19684.41|10
1629191420000|2021-08-17 09:10:20|19810.76|19690.76|19814.36|19694.36|19815.57|19695.57|19810.76|19690.76|10
1629191430000|2021-08-17 09:10:30|19814.43|19694.43|19819.4|19699.4|19820.18|19700.18|19814.43|19694.43|10
1629191440000|2021-08-17 09:10:40|19819.42|19699.42|19819.11|19699.11|19819.9|19699.9|19819.11|19699.11|10
1629191450000|2021-08-17 09:10:50|19818.6|19698.6|19814.93|19694.93|19818.6|19698.6|19814.93|19694.93|10
1629191460000|2021-08-17 09:11:00|19814.97|19694.97|19814.9|19694.9|19815.81|19695.81|19814.83|19694.83|9
1629191470000|2021-08-17 09:11:10|19814.91|19694.91|19812.09|19692.09|19814.91|19694.91|19812.09|19692.09|9
1629191480000|2021-08-17 09:11:20|19812.07|19692.07|19814.93|19694.93|19814.93|19694.93|19812.03|19692.03|10
1629191490000|2021-08-17 09:11:30|19814.84|19694.84|19816.34|19696.34|19816.35|19696.35|19814.84|19694.84|8
1629191500000|2021-08-17 09:11:40|19816.16|19696.16|19817.1|19697.1|19817.1|19697.1|19815.69|19695.69|9
1629191510000|2021-08-17 09:11:50|19816.96|19696.96|19819.11|19699.11|19819.11|19699.11|19816.96|19696.96|10
1629191520000|2021-08-17 09:12:00|19819.39|19699.39|19822.83|19702.83|19822.83|19702.83|19819.35|19699.35|10
1629191530000|2021-08-17 09:12:10|19822.94|19702.94|19823.81|19703.81|19824.13|19704.13|19822.94|19702.94|10
1629191540000|2021-08-17 09:12:20|19823.87|19703.87|19825.95|19705.95|19825.95|19705.95|19823.68|19703.68|10
1629191550000|2021-08-17 09:12:30|19825.98|19705.98|19824.64|19704.64|19825.98|19705.98|19823.79|19703.79|9
1629191560000|2021-08-17 09:12:40|19824.67|19704.67|19826.31|19706.31|19826.31|19706.31|19824.67|19704.67|10
1629191570000|2021-08-17 09:12:50|19826.25|19706.25|19826.12|19706.12|19826.25|19706.25|19826.05|19706.05|9
1629191580000|2021-08-17 09:13:00|19826.61|19706.61|19828.54|19708.54|19828.54|19708.54|19826.61|19706.61|9
1629191590000|2021-08-17 09:13:10|19828.44|19708.44|19827.07|19707.07|19828.72|19708.72|19827.07|19707.07|10
1629191600000|2021-08-17 09:13:20|19826.88|19706.88|19826.68|19706.68|19832.67|19712.67|19826.54|19706.54|10
1629191610000|2021-08-17 09:13:30|19826.74|19706.74|19826.29|19706.29|19828.18|19708.18|19826.29|19706.29|10
1629191620000|2021-08-17 09:13:40|19826.1|19706.1|19826.4|19706.4|19826.4|19706.4|19826.1|19706.1|10
1629191630000|2021-08-17 09:13:50|19826.28|19706.28|19829.62|19709.62|19830.87|19710.87|19826.28|19706.28|10
1629191640000|2021-08-17 09:14:00|19829.92|19709.92|19829.18|19709.18|19830.13|19710.13|19829.18|19709.18|10
1629191650000|2021-08-17 09:14:10|19829.56|19709.56|19828.12|19708.12|19829.56|19709.56|19827.66|19707.66|10
1629191660000|2021-08-17 09:14:20|19828.28|19708.28|19830.44|19710.44|19830.44|19710.44|19828.03|19708.03|9
1629191670000|2021-08-17 09:14:30|19829.19|19709.19|19835.76|19715.76|19835.77|19715.77|19828.86|19708.86|10
1629191680000|2021-08-17 09:14:40|19836.32|19716.32|19837.35|19717.35|19837.51|19717.51|19836.32|19716.32|10
1629191690000|2021-08-17 09:14:50|19838.02|19718.02|19838.12|19718.12|19838.43|19718.43|19837.93|19717.93|10
1629191700000|2021-08-17 09:15:00|19838.16|19718.16|19844.8|19724.8|19844.8|19724.8|19838.13|19718.13|10
1629191710000|2021-08-17 09:15:10|19845.95|19725.95|19853.48|19733.48|19853.48|19733.48|19845.88|19725.88|10
1629191720000|2021-08-17 09:15:20|19853.34|19733.34|19854.9|19734.9|19855.78|19735.78|19853.34|19733.34|10
1629191730000|2021-08-17 09:15:30|19854.68|19734.68|19857.63|19737.63|19857.63|19737.63|19854.68|19734.68|10
1629191740000|2021-08-17 09:15:40|19857.99|19737.99|19861.31|19741.31|19861.31|19741.31|19857.97|19737.97|8
1629191750000|2021-08-17 09:15:50|19861.36|19741.36|19858.83|19738.83|19861.45|19741.45|19857.98|19737.98|10
1629191760000|2021-08-17 09:16:00|19858.93|19738.93|19860.14|19740.14|19860.16|19740.16|19858.93|19738.93|8
1629191770000|2021-08-17 09:16:10|19861.41|19741.41|19860.5|19740.5|19861.41|19741.41|19859.77|19739.77|10
1629191780000|2021-08-17 09:16:20|19860.87|19740.87|19860.32|19740.32|19860.92|19740.92|19860.12|19740.12|9
1629191790000|2021-08-17 09:16:30|19860.48|19740.48|19861.89|19741.89|19862.1|19742.1|19860.48|19740.48|10
1629191800000|2021-08-17 09:16:40|19863.23|19743.23|19860.9|19740.9|19863.42|19743.42|19860.43|19740.43|10
1629191810000|2021-08-17 09:16:50|19860.82|19740.82|19860.87|19740.87|19861|19741|19860.33|19740.33|9
1629191820000|2021-08-17 09:17:00|19862.08|19742.08|19862.91|19742.91|19864.13|19744.13|19862.08|19742.08|10
1629191830000|2021-08-17 09:17:10|19862.92|19742.92|19861.57|19741.57|19863.31|19743.31|19861.57|19741.57|10
1629191840000|2021-08-17 09:17:20|19860.18|19740.18|19860.75|19740.75|19861.2|19741.2|19859.66|19739.66|10
1629191850000|2021-08-17 09:17:30|19860.21|19740.21|19857.88|19737.88|19860.29|19740.29|19857.88|19737.88|10
1629191860000|2021-08-17 09:17:40|19857.78|19737.78|19857.31|19737.31|19858.86|19738.86|19856.99|19736.99|10
1629191870000|2021-08-17 09:17:50|19857.33|19737.33|19857.84|19737.84|19859.1|19739.1|19857.2|19737.2|10
1629191880000|2021-08-17 09:18:00|19857.97|19737.97|19859.83|19739.83|19861.53|19741.53|19857.97|19737.97|10
1629191890000|2021-08-17 09:18:10|19859.89|19739.89|19845.16|19725.16|19859.89|19739.89|19845.16|19725.16|10
1629191900000|2021-08-17 09:18:20|19843.54|19723.54|19839.15|19719.15|19843.54|19723.54|19838.66|19718.66|10
1629191910000|2021-08-17 09:18:30|19838.55|19718.55|19839.27|19719.27|19839.71|19719.71|19838.55|19718.55|10
1629191920000|2021-08-17 09:18:40|19839.61|19719.61|19837.71|19717.71|19840.88|19720.88|19837.54|19717.54|9
1629191930000|2021-08-17 09:18:50|19837.79|19717.79|19836.4|19716.4|19838.5|19718.5|19836.35|19716.35|10
1629191940000|2021-08-17 09:19:00|19836.5|19716.5|19836.97|19716.97|19836.97|19716.97|19834.81|19714.81|10
1629191950000|2021-08-17 09:19:10|19838.54|19718.54|19840.2|19720.2|19840.2|19720.2|19837.32|19717.32|9
1629191960000|2021-08-17 09:19:20|19842.19|19722.19|19845.21|19725.21|19845.21|19725.21|19842.19|19722.19|10
1629191970000|2021-08-17 09:19:30|19846.29|19726.29|19846.74|19726.74|19846.81|19726.81|19846.14|19726.14|10
1629191980000|2021-08-17 09:19:40|19847.62|19727.62|19849.97|19729.97|19849.97|19729.97|19847.43|19727.43|10
1629191990000|2021-08-17 09:19:50|19850.52|19730.52|19854.06|19734.06|19855.34|19735.34|19850.52|19730.52|10
1629192000000|2021-08-17 09:20:00|19854.09|19734.09|19854.72|19734.72|19854.72|19734.72|19854.06|19734.06|8
1629192010000|2021-08-17 09:20:10|19854.6|19734.6|19853.67|19733.67|19854.69|19734.69|19853.67|19733.67|9
1629192020000|2021-08-17 09:20:20|19853.53|19733.53|19856.61|19736.61|19856.61|19736.61|19853.53|19733.53|10
1629192030000|2021-08-17 09:20:30|19856.29|19736.29|19855.14|19735.14|19856.29|19736.29|19854.72|19734.72|7
1629192040000|2021-08-17 09:20:40|19855.17|19735.17|19854|19734|19855.17|19735.17|19853.88|19733.88|10
1629192050000|2021-08-17 09:20:50|19853.95|19733.95|19855|19735|19855|19735|19853.95|19733.95|10
1629192060000|2021-08-17 09:21:00|19854.2|19734.2|19855.06|19735.06|19855.53|19735.53|19854.2|19734.2|10
1629192070000|2021-08-17 09:21:10|19853.62|19733.62|19853.86|19733.86|19854.31|19734.31|19853.01|19733.01|10
1629192080000|2021-08-17 09:21:20|19852.51|19732.51|19846.35|19726.35|19852.51|19732.51|19846.35|19726.35|10
1629192090000|2021-08-17 09:21:30|19847.93|19727.93|19849.76|19729.76|19849.77|19729.77|19847.93|19727.93|9
1629192100000|2021-08-17 09:21:40|19849.66|19729.66|19850.33|19730.33|19850.35|19730.35|19849.66|19729.66|9
1629192110000|2021-08-17 09:21:50|19850.52|19730.52|19849.86|19729.86|19850.52|19730.52|19849.82|19729.82|8
1629192120000|2021-08-17 09:22:00|19849.78|19729.78|19851.48|19731.48|19851.51|19731.51|19849.78|19729.78|10
1629192130000|2021-08-17 09:22:10|19851.62|19731.62|19852.44|19732.44|19852.48|19732.48|19851.62|19731.62|9
1629192140000|2021-08-17 09:22:20|19852.97|19732.97|19854.09|19734.09|19854.09|19734.09|19851.58|19731.58|10
1629192150000|2021-08-17 09:22:30|19854.52|19734.52|19857.57|19737.57|19857.57|19737.57|19854.52|19734.52|10
1629192160000|2021-08-17 09:22:40|19857.92|19737.92|19867.27|19747.27|19867.27|19747.27|19857.92|19737.92|10
1629192170000|2021-08-17 09:22:50|19868.91|19748.91|19872.52|19752.52|19872.52|19752.52|19868.57|19748.57|10
1629192180000|2021-08-17 09:23:00|19874.23|19754.23|19879.74|19759.74|19879.74|19759.74|19874.23|19754.23|10
1629192190000|2021-08-17 09:23:10|19879.88|19759.88|19879.87|19759.87|19880.02|19760.02|19878.4|19758.4|10
1629192200000|2021-08-17 09:23:20|19880.16|19760.16|19875.64|19755.64|19880.16|19760.16|19875.64|19755.64|10
1629192210000|2021-08-17 09:23:30|19874.28|19754.28|19874.78|19754.78|19878.04|19758.04|19874.17|19754.17|10
1629192220000|2021-08-17 09:23:40|19876.94|19756.94|19877.78|19757.78|19879.14|19759.14|19876.94|19756.94|10
1629192230000|2021-08-17 09:23:50|19877.79|19757.79|19880.66|19760.66|19880.66|19760.66|19877.51|19757.51|10
1629192240000|2021-08-17 09:24:00|19880.85|19760.85|19883.2|19763.2|19883.29|19763.29|19879.96|19759.96|9
1629192250000|2021-08-17 09:24:10|19884.02|19764.02|19886.03|19766.03|19886.03|19766.03|19883.99|19763.99|9
1629192260000|2021-08-17 09:24:20|19886.07|19766.07|19887.3|19767.3|19887.3|19767.3|19886.07|19766.07|10
1629192270000|2021-08-17 09:24:30|19887.2|19767.2|19888.08|19768.08|19888.08|19768.08|19887.2|19767.2|10
1629192280000|2021-08-17 09:24:40|19887.77|19767.77|19887.87|19767.87|19889.41|19769.41|19887.45|19767.45|10
1629192290000|2021-08-17 09:24:50|19887.91|19767.91|19893.93|19773.93|19893.93|19773.93|19887.91|19767.91|10
1629192300000|2021-08-17 09:25:00|19894.81|19774.81|19903.24|19783.24|19903.33|19783.33|19894.81|19774.81|10
1629192310000|2021-08-17 09:25:10|19903.77|19783.77|19905.05|19785.05|19906.05|19786.05|19901.82|19781.82|10
1629192320000|2021-08-17 09:25:20|19906.45|19786.45|19903.77|19783.77|19906.49|19786.49|19903.72|19783.72|9
1629192330000|2021-08-17 09:25:30|19903.41|19783.41|19903.52|19783.52|19903.52|19783.52|19901.82|19781.82|10
1629192340000|2021-08-17 09:25:40|19904.16|19784.16|19908.49|19788.49|19909.36|19789.36|19904.16|19784.16|10
1629192350000|2021-08-17 09:25:50|19908.32|19788.32|19909.78|19789.78|19909.91|19789.91|19906.61|19786.61|10
1629192360000|2021-08-17 09:26:00|19909.89|19789.89|19921.96|19801.96|19921.96|19801.96|19909.59|19789.59|10
1629192370000|2021-08-17 09:26:10|19922.25|19802.25|19922.02|19802.02|19922.67|19802.67|19920.51|19800.51|10
1629192380000|2021-08-17 09:26:20|19922.84|19802.84|19937.3|19817.3|19937.3|19817.3|19922.82|19802.82|10
1629192390000|2021-08-17 09:26:30|19941.28|19821.28|19946.72|19826.72|19950.84|19830.84|19941.28|19821.28|10
1629192400000|2021-08-17 09:26:40|19946.27|19826.27|19945.73|19825.73|19947.35|19827.35|19943.38|19823.38|10
1629192410000|2021-08-17 09:26:50|19946.24|19826.24|19944.72|19824.72|19946.24|19826.24|19944.36|19824.36|10
1629192420000|2021-08-17 09:27:00|19944.96|19824.96|19952.29|19832.29|19952.29|19832.29|19944.96|19824.96|10
1629192430000|2021-08-17 09:27:10|19952.9|19832.9|19958.67|19838.67|19960.47|19840.47|19952.9|19832.9|10
1629192440000|2021-08-17 09:27:20|19959.13|19839.13|19961.98|19841.98|19961.98|19841.98|19959.13|19839.13|10
1629192450000|2021-08-17 09:27:30|19964.74|19844.74|19966.08|19846.08|19967.87|19847.87|19964.74|19844.74|10
1629192460000|2021-08-17 09:27:40|19964.79|19844.79|19965.38|19845.38|19965.94|19845.94|19963.73|19843.73|10
1629192470000|2021-08-17 09:27:50|19964.93|19844.93|19957.71|19837.71|19964.93|19844.93|19957.59|19837.59|10
1629192480000|2021-08-17 09:28:00|19955.45|19835.45|19957.2|19837.2|19958.97|19838.97|19955.35|19835.35|10
1629192490000|2021-08-17 09:28:10|19957.63|19837.63|19961.78|19841.78|19963.58|19843.58|19957.63|19837.63|10
1629192500000|2021-08-17 09:28:20|19961.65|19841.65|19957.44|19837.44|19961.65|19841.65|19957.44|19837.44|10
1629192510000|2021-08-17 09:28:30|19957.05|19837.05|19952.72|19832.72|19957.05|19837.05|19951.25|19831.25|10
1629192520000|2021-08-17 09:28:40|19951.9|19831.9|19948.61|19828.61|19951.9|19831.9|19948.27|19828.27|10
1629192530000|2021-08-17 09:28:50|19948.55|19828.55|19949.76|19829.76|19951.11|19831.11|19947.13|19827.13|10
1629192540000|2021-08-17 09:29:00|19950.17|19830.17|19961.05|19841.05|19962.25|19842.25|19950.17|19830.17|10
1629192550000|2021-08-17 09:29:10|19961.04|19841.04|19960.51|19840.51|19961.26|19841.26|19959.57|19839.57|10
1629192560000|2021-08-17 09:29:20|19960.57|19840.57|19964.53|19844.53|19964.53|19844.53|19960.57|19840.57|10
1629192570000|2021-08-17 09:29:30|19961.44|19841.44|19962.85|19842.85|19964.56|19844.56|19961.44|19841.44|10
1629192580000|2021-08-17 09:29:40|19962.07|19842.07|19967.33|19847.33|19967.33|19847.33|19962.07|19842.07|10
1629192590000|2021-08-17 09:29:50|19966.81|19846.81|19970.02|19850.02|19970.31|19850.31|19966.81|19846.81|10
1629192600000|2021-08-17 09:30:00|19969.98|19849.98|19967.53|19847.53|19970.22|19850.22|19965.4|19845.4|9
1629192610000|2021-08-17 09:30:10|19970.11|19850.11|19977.66|19857.66|19977.66|19857.66|19970.11|19850.11|10
1629192620000|2021-08-17 09:30:20|19979.96|19859.96|19993.91|19873.91|19993.91|19873.91|19979.96|19859.96|10
1629192630000|2021-08-17 09:30:30|19995.8|19875.8|19999.27|19879.27|19999.27|19879.27|19995.8|19875.8|9
1629192640000|2021-08-17 09:30:40|19999.31|19879.31|19997.69|19877.69|20000.72|19880.72|19997.69|19877.69|10
1629192650000|2021-08-17 09:30:50|19998.09|19878.09|20004.07|19884.07|20004.35|19884.35|19998.09|19878.09|10
1629192660000|2021-08-17 09:31:00|20004.12|19884.12|20005.62|19885.62|20005.77|19885.77|20003.15|19883.15|10
1629192670000|2021-08-17 09:31:10|20008.87|19888.87|20014.56|19894.56|20014.56|19894.56|20008.87|19888.87|10
1629192680000|2021-08-17 09:31:20|20014.83|19894.83|20020.58|19900.58|20020.58|19900.58|20014.83|19894.83|10
1629192690000|2021-08-17 09:31:30|20020.68|19900.68|20021.62|19901.62|20023.53|19903.53|20020.68|19900.68|10
1629192700000|2021-08-17 09:31:40|20020.77|19900.77|20018.69|19898.69|20020.77|19900.77|20017.01|19897.01|10
1629192710000|2021-08-17 09:31:50|20020.12|19900.12|20027.61|19907.61|20028.27|19908.27|20019.61|19899.61|10
1629192720000|2021-08-17 09:32:00|20028.4|19908.4|20045.17|19925.17|20045.17|19925.17|20028.4|19908.4|10
1629192730000|2021-08-17 09:32:10|20048.65|19928.65|20062.41|19942.41|20062.41|19942.41|20048.65|19928.65|10
1629192740000|2021-08-17 09:32:20|20061.87|19941.87|20062.19|19942.19|20064.79|19944.79|20061.87|19941.87|10
1629192750000|2021-08-17 09:32:30|20060.11|19940.11|20061.98|19941.98|20061.98|19941.98|20058.69|19938.69|10
1629192760000|2021-08-17 09:32:40|20062.41|19942.41|20063.54|19943.54|20065.98|19945.98|20062.41|19942.41|9
1629192770000|2021-08-17 09:32:50|20063.13|19943.13|20059.87|19939.87|20063.13|19943.13|20059.87|19939.87|10
1629192780000|2021-08-17 09:33:00|20059.81|19939.81|20068.13|19948.13|20070.15|19950.15|20059.81|19939.81|10
1629192790000|2021-08-17 09:33:10|20068.1|19948.1|20066.29|19946.29|20069.79|19949.79|20065.39|19945.39|10
1629192800000|2021-08-17 09:33:20|20066.31|19946.31|20065.77|19945.77|20067.9|19947.9|20065.77|19945.77|10
1629192810000|2021-08-17 09:33:30|20063.97|19943.97|20054.09|19934.09|20063.97|19943.97|20054.09|19934.09|10
1629192820000|2021-08-17 09:33:40|20053.66|19933.66|20051.7|19931.7|20054.32|19934.32|20051.42|19931.42|10
1629192830000|2021-08-17 09:33:50|20050.98|19930.98|20051.1|19931.1|20051.1|19931.1|20048.55|19928.55|10
1629192840000|2021-08-17 09:34:00|20049.06|19929.06|20050.51|19930.51|20053.09|19933.09|20048.99|19928.99|10
1629192850000|2021-08-17 09:34:10|20050.62|19930.62|20048.05|19928.05|20052.35|19932.35|20048.05|19928.05|10
1629192860000|2021-08-17 09:34:20|20048.28|19928.28|20048.62|19928.62|20048.62|19928.62|20045.74|19925.74|10
1629192870000|2021-08-17 09:34:30|20053.73|19933.73|20059.24|19939.24|20060.81|19940.81|20053.73|19933.73|10
1629192880000|2021-08-17 09:34:40|20059.17|19939.17|20058.02|19938.02|20059.88|19939.88|20058.02|19938.02|10
1629192890000|2021-08-17 09:34:50|20057.06|19937.06|20056.25|19936.25|20058.1|19938.1|20054.84|19934.84|10
1629192900000|2021-08-17 09:35:00|20056.88|19936.88|20054.84|19934.84|20056.98|19936.98|20054.63|19934.63|10
1629192910000|2021-08-17 09:35:10|20058.23|19938.23|20059.63|19939.63|20059.74|19939.74|20057.77|19937.77|10
1629192920000|2021-08-17 09:35:20|20060.2|19940.2|20061.4|19941.4|20061.82|19941.82|20059.91|19939.91|9
1629192930000|2021-08-17 09:35:30|20061.84|19941.84|20061.89|19941.89|20063|19943|20061.24|19941.24|10
1629192940000|2021-08-17 09:35:40|20060.1|19940.1|20056.27|19936.27|20060.62|19940.62|20056.27|19936.27|10
1629192950000|2021-08-17 09:35:50|20056.59|19936.59|20057.64|19937.64|20057.64|19937.64|20053.78|19933.78|10
1629192960000|2021-08-17 09:36:00|20057.99|19937.99|20052.1|19932.1|20057.99|19937.99|20051.97|19931.97|10
1629192970000|2021-08-17 09:36:10|20053.48|19933.48|20052.35|19932.35|20053.64|19933.64|20050.65|19930.65|10
1629192980000|2021-08-17 09:36:20|20052.4|19932.4|20054.24|19934.24|20054.24|19934.24|20051.23|19931.23|10
1629192990000|2021-08-17 09:36:30|20052.18|19932.18|20050.08|19930.08|20052.24|19932.24|20050.08|19930.08|10
1629193000000|2021-08-17 09:36:40|20050.22|19930.22|20048.21|19928.21|20050.22|19930.22|20046.22|19926.22|10
1629193010000|2021-08-17 09:36:50|20047.85|19927.85|20044.59|19924.59|20048.82|19928.82|20044.59|19924.59|10
1629193020000|2021-08-17 09:37:00|20044.46|19924.46|20036.63|19916.63|20044.46|19924.46|20036.42|19916.42|10
1629193030000|2021-08-17 09:37:10|20037.15|19917.15|20041|19921|20041|19921|20035.66|19915.66|10
1629193040000|2021-08-17 09:37:20|20040.95|19920.95|20040.02|19920.02|20043.92|19923.92|20039.05|19919.05|10
1629193050000|2021-08-17 09:37:30|20040.2|19920.2|20041.44|19921.44|20041.44|19921.44|20040.2|19920.2|10
1629193060000|2021-08-17 09:37:40|20040.9|19920.9|20040.87|19920.87|20041|19921|20040.1|19920.1|10
1629193070000|2021-08-17 09:37:50|20039.01|19919.01|20035.9|19915.9|20039.14|19919.14|20035.9|19915.9|10
1629193080000|2021-08-17 09:38:00|20037.3|19917.3|20038.11|19918.11|20038.53|19918.53|20034.85|19914.85|10
1629193090000|2021-08-17 09:38:10|20038.34|19918.34|20036.19|19916.19|20038.7|19918.7|20036.19|19916.19|10
1629193100000|2021-08-17 09:38:20|20035.84|19915.84|20040.2|19920.2|20040.2|19920.2|20035.84|19915.84|9
1629193110000|2021-08-17 09:38:30|20041|19921|20039.44|19919.44|20041|19921|20038.31|19918.31|10
1629193120000|2021-08-17 09:38:40|20038.19|19918.19|20037.94|19917.94|20039.34|19919.34|20037.83|19917.83|10
1629193130000|2021-08-17 09:38:50|20037.92|19917.92|20034.48|19914.48|20037.92|19917.92|20034.16|19914.16|10
1629193140000|2021-08-17 09:39:00|20034.49|19914.49|20033.36|19913.36|20034.49|19914.49|20033.09|19913.09|10
1629193150000|2021-08-17 09:39:10|20033.54|19913.54|20031.23|19911.23|20033.54|19913.54|20029.69|19909.69|10
1629193160000|2021-08-17 09:39:20|20031.2|19911.2|20029.26|19909.26|20031.68|19911.68|20029.26|19909.26|8
1629193170000|2021-08-17 09:39:30|20029.07|19909.07|20032.23|19912.23|20032.36|19912.36|20028.63|19908.63|10
1629193180000|2021-08-17 09:39:40|20031.81|19911.81|20040.94|19920.94|20040.94|19920.94|20031.81|19911.81|10
1629193190000|2021-08-17 09:39:50|20042.11|19922.11|20047.99|19927.99|20047.99|19927.99|20041.78|19921.78|10
1629193200000|2021-08-17 09:40:00|20049.93|19929.93|20054.35|19934.35|20054.63|19934.63|20049.06|19929.06|10
1629193210000|2021-08-17 09:40:10|20054.24|19934.24|20061.39|19941.39|20061.39|19941.39|20054.24|19934.24|10
1629193220000|2021-08-17 09:40:20|20061.58|19941.58|20063.56|19943.56|20065.14|19945.14|20061.58|19941.58|10
1629193230000|2021-08-17 09:40:30|20063.57|19943.57|20062.59|19942.59|20063.87|19943.87|20061.43|19941.43|10
1629193240000|2021-08-17 09:40:40|20061.47|19941.47|20057.55|19937.55|20062.49|19942.49|20057.55|19937.55|10
1629193250000|2021-08-17 09:40:50|20056.79|19936.79|20052.02|19932.02|20056.79|19936.79|20051.67|19931.67|10
1629193260000|2021-08-17 09:41:00|20053.11|19933.11|20059.62|19939.62|20059.62|19939.62|20053.11|19933.11|10
1629193270000|2021-08-17 09:41:10|20060.64|19940.64|20065.45|19945.45|20065.74|19945.74|20060.64|19940.64|10
1629193280000|2021-08-17 09:41:20|20065.05|19945.05|20064.1|19944.1|20065.05|19945.05|20063.66|19943.66|10
1629193290000|2021-08-17 09:41:30|20061.39|19941.39|20059.33|19939.33|20062.72|19942.72|20059.33|19939.33|10
1629193300000|2021-08-17 09:41:40|20058.1|19938.1|20059.25|19939.25|20060.61|19940.61|20058.1|19938.1|10
1629193310000|2021-08-17 09:41:50|20056.92|19936.92|20054.96|19934.96|20056.92|19936.92|20054.63|19934.63|10
1629193320000|2021-08-17 09:42:00|20053.28|19933.28|20052.03|19932.03|20053.44|19933.44|20052.03|19932.03|10
1629193330000|2021-08-17 09:42:10|20051.75|19931.75|20043.87|19923.87|20051.75|19931.75|20043.87|19923.87|10
1629193340000|2021-08-17 09:42:20|20043.74|19923.74|20043.45|19923.45|20043.74|19923.74|20040.14|19920.14|10
1629193350000|2021-08-17 09:42:30|20043.48|19923.48|20046.93|19926.93|20046.93|19926.93|20043.48|19923.48|10
1629193360000|2021-08-17 09:42:40|20047.52|19927.52|20044.83|19924.83|20047.65|19927.65|20044.81|19924.81|10
1629193370000|2021-08-17 09:42:50|20045.42|19925.42|20047.77|19927.77|20048.06|19928.06|20045.42|19925.42|9
1629193380000|2021-08-17 09:43:00|20047.76|19927.76|20049.09|19929.09|20049.09|19929.09|20047.76|19927.76|10
1629193390000|2021-08-17 09:43:10|20047.96|19927.96|20049.39|19929.39|20050.42|19930.42|20047.96|19927.96|9
1629193400000|2021-08-17 09:43:20|20048.96|19928.96|20051.19|19931.19|20051.19|19931.19|20048.27|19928.27|10
1629193410000|2021-08-17 09:43:30|20052.35|19932.35|20056.6|19936.6|20056.7|19936.7|20052.35|19932.35|10
1629193420000|2021-08-17 09:43:40|20056.83|19936.83|20056.25|19936.25|20056.83|19936.83|20056.18|19936.18|10
1629193430000|2021-08-17 09:43:50|20056.12|19936.12|20053.3|19933.3|20056.12|19936.12|20053.3|19933.3|10
1629193440000|2021-08-17 09:44:00|20053.53|19933.53|20053.77|19933.77|20055.01|19935.01|20053.53|19933.53|9
1629193450000|2021-08-17 09:44:10|20053.29|19933.29|20051.12|19931.12|20053.29|19933.29|20051.12|19931.12|10
1629193460000|2021-08-17 09:44:20|20050.7|19930.7|20047.79|19927.79|20050.7|19930.7|20047.79|19927.79|10
1629193470000|2021-08-17 09:44:30|20047.69|19927.69|20047.59|19927.59|20048.86|19928.86|20047.19|19927.19|10
1629193480000|2021-08-17 09:44:40|20048.87|19928.87|20044.51|19924.51|20048.93|19928.93|20044.51|19924.51|9
1629193490000|2021-08-17 09:44:50|20042.86|19922.86|20045.09|19925.09|20045.09|19925.09|20042.86|19922.86|10
1629193500000|2021-08-17 09:45:00|20045.02|19925.02|20053.16|19933.16|20053.16|19933.16|20045.02|19925.02|10
1629193510000|2021-08-17 09:45:10|20053.66|19933.66|20058.13|19938.13|20058.13|19938.13|20053.66|19933.66|10
1629193520000|2021-08-17 09:45:20|20058.49|19938.49|20061.3|19941.3|20061.3|19941.3|20058.49|19938.49|10
1629193530000|2021-08-17 09:45:30|20061.76|19941.76|20064.05|19944.05|20064.05|19944.05|20060.61|19940.61|10
1629193540000|2021-08-17 09:45:40|20064.18|19944.18|20061.95|19941.95|20064.18|19944.18|20061.95|19941.95|10
1629193550000|2021-08-17 09:45:50|20061.76|19941.76|20059.21|19939.21|20062.03|19942.03|20059.08|19939.08|8
1629193560000|2021-08-17 09:46:00|20058.73|19938.73|20054.16|19934.16|20059.91|19939.91|20054.16|19934.16|10
1629193570000|2021-08-17 09:46:10|20052.94|19932.94|20051.16|19931.16|20053.38|19933.38|20051.16|19931.16|10
1629193580000|2021-08-17 09:46:20|20051.29|19931.29|20048.05|19928.05|20051.29|19931.29|20047.86|19927.86|9
1629193590000|2021-08-17 09:46:30|20047.99|19927.99|20041.71|19921.71|20049.02|19929.02|20041.71|19921.71|10
1629193600000|2021-08-17 09:46:40|20041.45|19921.45|20040.81|19920.81|20042.4|19922.4|20040.81|19920.81|9
1629193610000|2021-08-17 09:46:50|20039.84|19919.84|20034.72|19914.72|20040.15|19920.15|20034.72|19914.72|10
1629193620000|2021-08-17 09:47:00|20034.4|19914.4|20032.32|19912.32|20034.93|19914.93|20032.32|19912.32|10
1629193630000|2021-08-17 09:47:10|20031.98|19911.98|20025.57|19905.57|20031.98|19911.98|20025.52|19905.52|10
1629193640000|2021-08-17 09:47:20|20023.41|19903.41|20021.52|19901.52|20023.41|19903.41|20021.31|19901.31|9
1629193650000|2021-08-17 09:47:30|20020.23|19900.23|20018.64|19898.64|20021.44|19901.44|20018.64|19898.64|10
1629193660000|2021-08-17 09:47:40|20018.46|19898.46|20018.76|19898.76|20019.07|19899.07|20018.46|19898.46|10
1629193670000|2021-08-17 09:47:50|20018.5|19898.5|20018.79|19898.79|20019.93|19899.93|20018.1|19898.1|10
1629193680000|2021-08-17 09:48:00|20018.99|19898.99|20020.39|19900.39|20020.39|19900.39|20018.42|19898.42|9
1629193690000|2021-08-17 09:48:10|20020.09|19900.09|20016.78|19896.78|20020.31|19900.31|20016.78|19896.78|10
1629193700000|2021-08-17 09:48:20|20016.1|19896.1|20016.75|19896.75|20017.13|19897.13|20015.36|19895.36|10
1629193710000|2021-08-17 09:48:30|20016.76|19896.76|20014.39|19894.39|20016.76|19896.76|20014.39|19894.39|10
1629193720000|2021-08-17 09:48:40|20011.97|19891.97|20010.13|19890.13|20011.97|19891.97|20010.13|19890.13|10
1629193730000|2021-08-17 09:48:50|20010.55|19890.55|20012.48|19892.48|20012.58|19892.58|20010.32|19890.32|10
1629193740000|2021-08-17 09:49:00|20012.69|19892.69|20010.29|19890.29|20012.69|19892.69|20010.29|19890.29|10
1629193750000|2021-08-17 09:49:10|20010.14|19890.14|20005.52|19885.52|20010.14|19890.14|20005.52|19885.52|10
1629193760000|2021-08-17 09:49:20|20005.29|19885.29|20000.12|19880.12|20005.29|19885.29|20000.12|19880.12|10
1629193770000|2021-08-17 09:49:30|20000.33|19880.33|19998.38|19878.38|20000.76|19880.76|19997.69|19877.69|10
1629193780000|2021-08-17 09:49:40|19998.08|19878.08|19988.91|19868.91|19998.08|19878.08|19988.91|19868.91|10
1629193790000|2021-08-17 09:49:50|19988.28|19868.28|19991.3|19871.3|19991.32|19871.32|19988.28|19868.28|10
1629193800000|2021-08-17 09:50:00|19991.08|19871.08|19989.6|19869.6|19991.08|19871.08|19988.74|19868.74|10
1629193810000|2021-08-17 09:50:10|19989.21|19869.21|19989.71|19869.71|19990.98|19870.98|19989.02|19869.02|10
1629193820000|2021-08-17 09:50:20|19990.66|19870.66|19987.65|19867.65|19991.28|19871.28|19987.65|19867.65|10
1629193830000|2021-08-17 09:50:30|19987.86|19867.86|19994.28|19874.28|19994.28|19874.28|19987.86|19867.86|10
1629193840000|2021-08-17 09:50:40|19994.23|19874.23|19995.1|19875.1|19997.56|19877.56|19994.23|19874.23|10
1629193850000|2021-08-17 09:50:50|19995.64|19875.64|20000.63|19880.63|20000.63|19880.63|19995.49|19875.49|10
1629193860000|2021-08-17 09:51:00|20000.81|19880.81|20007.23|19887.23|20007.23|19887.23|20000.6|19880.6|10
1629193870000|2021-08-17 09:51:10|20005.79|19885.79|20005.65|19885.65|20006.26|19886.26|20005.56|19885.56|9
1629193880000|2021-08-17 09:51:20|20005.75|19885.75|20006.3|19886.3|20006.3|19886.3|20004.17|19884.17|9
1629193890000|2021-08-17 09:51:30|20006.15|19886.15|20008.58|19888.58|20008.58|19888.58|20006.15|19886.15|9
1629193900000|2021-08-17 09:51:40|20008.72|19888.72|20008.05|19888.05|20008.72|19888.72|20007.58|19887.58|10
1629193910000|2021-08-17 09:51:50|20007.95|19887.95|20006.88|19886.88|20008.26|19888.26|20006.88|19886.88|10
1629193920000|2021-08-17 09:52:00|20008.16|19888.16|20009.59|19889.59|20009.59|19889.59|20008.16|19888.16|10
1629193930000|2021-08-17 09:52:10|20009.03|19889.03|20005.43|19885.43|20009.03|19889.03|20005.43|19885.43|10
1629193940000|2021-08-17 09:52:20|20006.12|19886.12|20007.98|19887.98|20007.98|19887.98|20005.7|19885.7|10
1629193950000|2021-08-17 09:52:30|20009.52|19889.52|20011.67|19891.67|20013.14|19893.14|20009.5|19889.5|10
1629193960000|2021-08-17 09:52:40|20011.88|19891.88|20016.1|19896.1|20016.16|19896.16|20011.88|19891.88|10
1629193970000|2021-08-17 09:52:50|20017.37|19897.37|20021.03|19901.03|20021.03|19901.03|20017.37|19897.37|10
1629193980000|2021-08-17 09:53:00|20021.57|19901.57|20024.02|19904.02|20024.02|19904.02|20021.57|19901.57|10
1629193990000|2021-08-17 09:53:10|20023.88|19903.88|20027.01|19907.01|20027.4|19907.4|20023.88|19903.88|10
1629194000000|2021-08-17 09:53:20|20027.39|19907.39|20026.14|19906.14|20027.45|19907.45|20025.52|19905.52|10
1629194010000|2021-08-17 09:53:30|20026.1|19906.1|20026.86|19906.86|20028.12|19908.12|20026.1|19906.1|10
1629194020000|2021-08-17 09:53:40|20027.02|19907.02|20029.02|19909.02|20029.02|19909.02|20027.02|19907.02|9
1629194030000|2021-08-17 09:53:50|20028.88|19908.88|20032.06|19912.06|20032.07|19912.07|20028.88|19908.88|10
1629194040000|2021-08-17 09:54:00|20032.31|19912.31|20040.83|19920.83|20040.83|19920.83|20031.25|19911.25|10
1629194050000|2021-08-17 09:54:10|20041.17|19921.17|20051.06|19931.06|20051.06|19931.06|20040.27|19920.27|10
1629194060000|2021-08-17 09:54:20|20049.66|19929.66|20053.82|19933.82|20053.91|19933.91|20049.66|19929.66|10
1629194070000|2021-08-17 09:54:30|20053.47|19933.47|20055.64|19935.64|20056.43|19936.43|20053.47|19933.47|10
1629194080000|2021-08-17 09:54:40|20056.13|19936.13|20057.57|19937.57|20058.13|19938.13|20056.13|19936.13|10
1629194090000|2021-08-17 09:54:50|20056.87|19936.87|20055.55|19935.55|20056.87|19936.87|20054.39|19934.39|9
1629194100000|2021-08-17 09:55:00|20056.42|19936.42|20056.53|19936.53|20057.69|19937.69|20055.43|19935.43|10
1629194110000|2021-08-17 09:55:10|20056.95|19936.95|20056.22|19936.22|20057.63|19937.63|20056.22|19936.22|10
1629194120000|2021-08-17 09:55:20|20055.78|19935.78|20055.19|19935.19|20055.78|19935.78|20053.16|19933.16|10
1629194130000|2021-08-17 09:55:30|20055.02|19935.02|20054.39|19934.39|20055.88|19935.88|20054.39|19934.39|10
1629194140000|2021-08-17 09:55:40|20055.97|19935.97|20061.1|19941.1|20061.1|19941.1|20055.97|19935.97|10
1629194150000|2021-08-17 09:55:50|20061.56|19941.56|20064.74|19944.74|20064.74|19944.74|20061.56|19941.56|10
1629194160000|2021-08-17 09:56:00|20065.84|19945.84|20069.21|19949.21|20069.66|19949.66|20065.84|19945.84|10
1629194170000|2021-08-17 09:56:10|20067.81|19947.81|20064.37|19944.37|20067.81|19947.81|20064.37|19944.37|10
1629194180000|2021-08-17 09:56:20|20064.7|19944.7|20060.86|19940.86|20064.7|19944.7|20060.86|19940.86|10
1629194190000|2021-08-17 09:56:30|20060.28|19940.28|20060.26|19940.26|20060.98|19940.98|20059.98|19939.98|10
1629194200000|2021-08-17 09:56:40|20060.03|19940.03|20056.2|19936.2|20060.44|19940.44|20056.2|19936.2|10
1629194210000|2021-08-17 09:56:50|20055.34|19935.34|20056.32|19936.32|20057.22|19937.22|20055.34|19935.34|10
1629194220000|2021-08-17 09:57:00|20056.54|19936.54|20059.67|19939.67|20059.78|19939.78|20056.54|19936.54|10
1629194230000|2021-08-17 09:57:10|20059.7|19939.7|20061.54|19941.54|20061.54|19941.54|20059.7|19939.7|10
1629194240000|2021-08-17 09:57:20|20061.23|19941.23|20066.13|19946.13|20066.13|19946.13|20061.23|19941.23|10
1629194250000|2021-08-17 09:57:30|20066.05|19946.05|20066.65|19946.65|20067.15|19947.15|20066.05|19946.05|10
1629194260000|2021-08-17 09:57:40|20066.56|19946.56|20063.85|19943.85|20066.56|19946.56|20063.85|19943.85|10
1629194270000|2021-08-17 09:57:50|20064.29|19944.29|20061.48|19941.48|20064.32|19944.32|20061.41|19941.41|10
1629194280000|2021-08-17 09:58:00|20060.09|19940.09|20054.99|19934.99|20060.59|19940.59|20054.99|19934.99|10
1629194290000|2021-08-17 09:58:10|20055.39|19935.39|20055.47|19935.47|20055.52|19935.52|20053.92|19933.92|10
1629194300000|2021-08-17 09:58:20|20055.31|19935.31|20057.82|19937.82|20058.04|19938.04|20054.23|19934.23|10
1629194310000|2021-08-17 09:58:30|20058.41|19938.41|20056.74|19936.74|20059.3|19939.3|20056.07|19936.07|10
1629194320000|2021-08-17 09:58:40|20057.35|19937.35|20061.71|19941.71|20061.71|19941.71|20057.35|19937.35|10
1629194330000|2021-08-17 09:58:50|20060.51|19940.51|20062.92|19942.92|20063.18|19943.18|20060.26|19940.26|10
1629194340000|2021-08-17 09:59:00|20062.75|19942.75|20060.18|19940.18|20062.75|19942.75|20060.18|19940.18|10
1629194350000|2021-08-17 09:59:10|20059.82|19939.82|20062.42|19942.42|20062.42|19942.42|20059.54|19939.54|10
1629194360000|2021-08-17 09:59:20|20064.44|19944.44|20066.32|19946.32|20066.32|19946.32|20064.44|19944.44|10
1629194370000|2021-08-17 09:59:30|20066.35|19946.35|20063.71|19943.71|20066.35|19946.35|20063.71|19943.71|10
1629194380000|2021-08-17 09:59:40|20063.36|19943.36|20065.11|19945.11|20065.12|19945.12|20063.36|19943.36|10
1629194390000|2021-08-17 09:59:50|20065.37|19945.37|20070.76|19950.76|20070.76|19950.76|20065.34|19945.34|10
1629194400000|2021-08-17 10:00:00|20071.68|19951.68|20079.09|19959.09|20079.09|19959.09|20071.68|19951.68|10
1629194410000|2021-08-17 10:00:10|20079.53|19959.53|20085.48|19965.48|20085.75|19965.75|20079.53|19959.53|10
1629194420000|2021-08-17 10:00:20|20085.69|19965.69|20089.01|19969.01|20089.01|19969.01|20085.69|19965.69|10
1629194430000|2021-08-17 10:00:30|20089.26|19969.26|20090.6|19970.6|20090.6|19970.6|20089.26|19969.26|9
1629194440000|2021-08-17 10:00:40|20090.68|19970.68|20090.31|19970.31|20091.46|19971.46|20089.49|19969.49|10
1629194450000|2021-08-17 10:00:50|20090.49|19970.49|20090.18|19970.18|20091.85|19971.85|20089.85|19969.85|10
1629194460000|2021-08-17 10:01:00|20090.85|19970.85|20094.85|19974.85|20095.46|19975.46|20090.85|19970.85|10
1629194470000|2021-08-17 10:01:10|20094.74|19974.74|20095.79|19975.79|20095.79|19975.79|20093.26|19973.26|10
1629194480000|2021-08-17 10:01:20|20094.2|19974.2|20097.41|19977.41|20097.41|19977.41|20094.2|19974.2|9
1629194490000|2021-08-17 10:01:30|20097.74|19977.74|20097.92|19977.92|20099.16|19979.16|20097.74|19977.74|10
1629194500000|2021-08-17 10:01:40|20098.38|19978.38|20101.53|19981.53|20102.02|19982.02|20098.24|19978.24|10
1629194510000|2021-08-17 10:01:50|20101.55|19981.55|20107.23|19987.23|20107.23|19987.23|20101.55|19981.55|10
1629194520000|2021-08-17 10:02:00|20107.01|19987.01|20113.05|19993.05|20114.15|19994.15|20107.01|19987.01|10
1629194530000|2021-08-17 10:02:10|20114.13|19994.13|20120.35|20000.35|20120.4|20000.4|20114.13|19994.13|10
1629194540000|2021-08-17 10:02:20|20120.54|20000.54|20122.33|20002.33|20122.68|20002.68|20119.7|19999.7|10
1629194550000|2021-08-17 10:02:30|20122.52|20002.52|20124.08|20004.08|20125.48|20005.48|20122.52|20002.52|10
1629194560000|2021-08-17 10:02:40|20123.53|20003.53|20119.6|19999.6|20124.17|20004.17|20119.46|19999.46|10
1629194570000|2021-08-17 10:02:50|20119.52|19999.52|20113.39|19993.39|20119.52|19999.52|20113.39|19993.39|10
1629194580000|2021-08-17 10:03:00|20112.72|19992.72|20108.73|19988.73|20113.98|19993.98|20108.73|19988.73|10
1629194590000|2021-08-17 10:03:10|20108.5|19988.5|20104.91|19984.91|20108.5|19988.5|20104.91|19984.91|10
1629194600000|2021-08-17 10:03:20|20103.79|19983.79|20103.01|19983.01|20103.96|19983.96|20102.9|19982.9|10
1629194610000|2021-08-17 10:03:30|20101.79|19981.79|20092.69|19972.69|20101.79|19981.79|20092.69|19972.69|10
1629194620000|2021-08-17 10:03:40|20092.91|19972.91|20082.67|19962.67|20092.91|19972.91|20082.67|19962.67|9
1629194630000|2021-08-17 10:03:50|20082.39|19962.39|20080.15|19960.15|20082.39|19962.39|20080.15|19960.15|9
1629194640000|2021-08-17 10:04:00|20079.94|19959.94|20076.79|19956.79|20079.94|19959.94|20076.77|19956.77|9
1629194650000|2021-08-17 10:04:10|20077.89|19957.89|20077.31|19957.31|20079.49|19959.49|20077.31|19957.31|10
1629194660000|2021-08-17 10:04:20|20077.29|19957.29|20071.9|19951.9|20077.29|19957.29|20071.86|19951.86|10
1629194670000|2021-08-17 10:04:30|20070.34|19950.34|20069.64|19949.64|20070.34|19950.34|20068.93|19948.93|9
1629194680000|2021-08-17 10:04:40|20070.03|19950.03|20069.09|19949.09|20070.03|19950.03|20068.77|19948.77|10
1629194690000|2021-08-17 10:04:50|20068.61|19948.61|20067.05|19947.05|20069.57|19949.57|20067.05|19947.05|10
1629194700000|2021-08-17 10:05:00|20067.12|19947.12|20069.59|19949.59|20069.8|19949.8|20067.12|19947.12|10
1629194710000|2021-08-17 10:05:10|20069.78|19949.78|20071.35|19951.35|20071.35|19951.35|20068.87|19948.87|10
1629194720000|2021-08-17 10:05:20|20071.71|19951.71|20073.44|19953.44|20074.66|19954.66|20071.69|19951.69|10
1629194730000|2021-08-17 10:05:30|20074.13|19954.13|20076.5|19956.5|20076.5|19956.5|20074.13|19954.13|10
1629194740000|2021-08-17 10:05:40|20076.38|19956.38|20082.59|19962.59|20082.92|19962.92|20076.38|19956.38|10
1629194750000|2021-08-17 10:05:50|20082.71|19962.71|20084.07|19964.07|20084.29|19964.29|20082.71|19962.71|10
1629194760000|2021-08-17 10:06:00|20083.79|19963.79|20087|19967|20087.02|19967.02|20083.79|19963.79|10
1629194770000|2021-08-17 10:06:10|20086.85|19966.85|20082.98|19962.98|20086.85|19966.85|20082.98|19962.98|10
1629194780000|2021-08-17 10:06:20|20082.83|19962.83|20076.97|19956.97|20082.83|19962.83|20076.97|19956.97|10
1629194790000|2021-08-17 10:06:30|20077.06|19957.06|20078.6|19958.6|20079.05|19959.05|20077.06|19957.06|9
1629194800000|2021-08-17 10:06:40|20078.26|19958.26|20075.54|19955.54|20079.22|19959.22|20075.54|19955.54|10
1629194810000|2021-08-17 10:06:50|20075.29|19955.29|20064.82|19944.82|20075.57|19955.57|20064.82|19944.82|10
1629194820000|2021-08-17 10:07:00|20065.01|19945.01|20059.58|19939.58|20065.68|19945.68|20058.52|19938.52|10
1629194830000|2021-08-17 10:07:10|20058.48|19938.48|20055.5|19935.5|20058.48|19938.48|20055.5|19935.5|10
1629194840000|2021-08-17 10:07:20|20055.7|19935.7|20053.89|19933.89|20057.14|19937.14|20053.89|19933.89|10
1629194850000|2021-08-17 10:07:30|20053.67|19933.67|20053.39|19933.39|20054.76|19934.76|20053.39|19933.39|10
1629194860000|2021-08-17 10:07:40|20053.98|19933.98|20049.99|19929.99|20053.98|19933.98|20049.99|19929.99|10
1629194870000|2021-08-17 10:07:50|20049.74|19929.74|20046.95|19926.95|20049.78|19929.78|20046.85|19926.85|10
1629194880000|2021-08-17 10:08:00|20047.19|19927.19|20044.91|19924.91|20048.14|19928.14|20044.91|19924.91|9
1629194890000|2021-08-17 10:08:10|20043.12|19923.12|20042.01|19922.01|20043.38|19923.38|20041.27|19921.27|10
1629194900000|2021-08-17 10:08:20|20041.69|19921.69|20042.03|19922.03|20042.37|19922.37|20041.03|19921.03|10
1629194910000|2021-08-17 10:08:30|20041.77|19921.77|20040.2|19920.2|20042.3|19922.3|20040.2|19920.2|10
1629194920000|2021-08-17 10:08:40|20040.01|19920.01|20039.92|19919.92|20040.23|19920.23|20039.46|19919.46|10
1629194930000|2021-08-17 10:08:50|20041.19|19921.19|20038.57|19918.57|20041.19|19921.19|20038.57|19918.57|10
1629194940000|2021-08-17 10:09:00|20037.99|19917.99|20036.44|19916.44|20037.99|19917.99|20036.44|19916.44|9
1629194950000|2021-08-17 10:09:10|20036.33|19916.33|20035.83|19915.83|20037.37|19917.37|20035.83|19915.83|10
1629194960000|2021-08-17 10:09:20|20035.43|19915.43|20032.69|19912.69|20036.76|19916.76|20032.69|19912.69|10
1629194970000|2021-08-17 10:09:30|20032.51|19912.51|20028.8|19908.8|20032.61|19912.61|20028.8|19908.8|10
1629194980000|2021-08-17 10:09:40|20028.26|19908.26|20026.32|19906.32|20028.26|19908.26|20025.01|19905.01|10
1629194990000|2021-08-17 10:09:50|20026.19|19906.19|20020.9|19900.9|20026.19|19906.19|20020.9|19900.9|10
1629195000000|2021-08-17 10:10:00|20020.65|19900.65|20017.98|19897.98|20020.8|19900.8|20017.98|19897.98|10
1629195010000|2021-08-17 10:10:10|20018.15|19898.15|20017.49|19897.49|20018.15|19898.15|20016.23|19896.23|10
1629195020000|2021-08-17 10:10:20|20017.87|19897.87|20024.34|19904.34|20024.34|19904.34|20017.87|19897.87|10
1629195030000|2021-08-17 10:10:30|20024.52|19904.52|20027.33|19907.33|20027.33|19907.33|20023.21|19903.21|10
1629195040000|2021-08-17 10:10:40|20027.24|19907.24|20026.73|19906.73|20027.44|19907.44|20026.34|19906.34|10
1629195050000|2021-08-17 10:10:50|20026.92|19906.92|20027.9|19907.9|20028.41|19908.41|20026.9|19906.9|10
1629195060000|2021-08-17 10:11:00|20028.06|19908.06|20028.54|19908.54|20029.26|19909.26|20027.25|19907.25|10
1629195070000|2021-08-17 10:11:10|20028.47|19908.47|20034.25|19914.25|20034.38|19914.38|20028.47|19908.47|10
1629195080000|2021-08-17 10:11:20|20034.22|19914.22|20036.12|19916.12|20036.67|19916.67|20034.22|19914.22|10
1629195090000|2021-08-17 10:11:30|20036.27|19916.27|20036.65|19916.65|20037.68|19917.68|20036.16|19916.16|10
1629195100000|2021-08-17 10:11:40|20036.97|19916.97|20046.64|19926.64|20046.64|19926.64|20036.97|19916.97|10
1629195110000|2021-08-17 10:11:50|20049.31|19929.31|20057.68|19937.68|20057.68|19937.68|20049.18|19929.18|10
1629195120000|2021-08-17 10:12:00|20059.55|19939.55|20059|19939|20059.7|19939.7|20058.86|19938.86|9
1629195130000|2021-08-17 10:12:10|20059.01|19939.01|20059.91|19939.91|20061.77|19941.77|20058.16|19938.16|10
1629195140000|2021-08-17 10:12:20|20059.66|19939.66|20062.6|19942.6|20062.6|19942.6|20059.32|19939.32|10
1629195150000|2021-08-17 10:12:30|20063.46|19943.46|20064.8|19944.8|20064.8|19944.8|20063.46|19943.46|9
1629195160000|2021-08-17 10:12:40|20066.13|19946.13|20072.73|19952.73|20072.73|19952.73|20066.13|19946.13|10
1629195170000|2021-08-17 10:12:50|20072.58|19952.58|20074.95|19954.95|20074.95|19954.95|20072.54|19952.54|10
1629195180000|2021-08-17 10:13:00|20074.89|19954.89|20075.44|19955.44|20075.44|19955.44|20074.89|19954.89|9
1629195190000|2021-08-17 10:13:10|20074.03|19954.03|20066.53|19946.53|20074.03|19954.03|20066.53|19946.53|10
1629195200000|2021-08-17 10:13:20|20066.21|19946.21|20064.73|19944.73|20066.49|19946.49|20064.73|19944.73|10
1629195210000|2021-08-17 10:13:30|20063.87|19943.87|20061.72|19941.72|20063.88|19943.88|20061.72|19941.72|10
1629195220000|2021-08-17 10:13:40|20062.88|19942.88|20054.4|19934.4|20062.88|19942.88|20054.4|19934.4|10
1629195230000|2021-08-17 10:13:50|20054.17|19934.17|20050.56|19930.56|20054.17|19934.17|20050.15|19930.15|10
1629195240000|2021-08-17 10:14:00|20049.97|19929.97|20053.69|19933.69|20053.8|19933.8|20049.97|19929.97|10
1629195250000|2021-08-17 10:14:10|20053.64|19933.64|20054.07|19934.07|20054.62|19934.62|20053.64|19933.64|10
1629195260000|2021-08-17 10:14:20|20054.54|19934.54|20051.5|19931.5|20054.61|19934.61|20051.5|19931.5|10
1629195270000|2021-08-17 10:14:30|20051.04|19931.04|20051.36|19931.36|20052.32|19932.32|20049.95|19929.95|9
1629195280000|2021-08-17 10:14:40|20051.87|19931.87|20054.95|19934.95|20054.96|19934.96|20051.87|19931.87|9
1629195290000|2021-08-17 10:14:50|20055.02|19935.02|20055.36|19935.36|20055.36|19935.36|20054.91|19934.91|10
1629195300000|2021-08-17 10:15:00|20055.21|19935.21|20055.67|19935.67|20056.28|19936.28|20055.21|19935.21|9
1629195310000|2021-08-17 10:15:10|20056.11|19936.11|20053.45|19933.45|20056.11|19936.11|20052.88|19932.88|10
1629195320000|2021-08-17 10:15:20|20053.19|19933.19|20039.85|19919.85|20053.19|19933.19|20039.85|19919.85|10
1629195330000|2021-08-17 10:15:30|20039.57|19919.57|20036.89|19916.89|20040.92|19920.92|20036.6|19916.6|10
1629195340000|2021-08-17 10:15:40|20036.75|19916.75|20038.49|19918.49|20038.49|19918.49|20036.75|19916.75|7
1629195350000|2021-08-17 10:15:50|20037.62|19917.62|20036.09|19916.09|20038.25|19918.25|20035.91|19915.91|10
1629195360000|2021-08-17 10:16:00|20035.03|19915.03|20033.19|19913.19|20035.03|19915.03|20033.19|19913.19|9
1629195370000|2021-08-17 10:16:10|20032.43|19912.43|20031.2|19911.2|20033.8|19913.8|20031.2|19911.2|9
1629195380000|2021-08-17 10:16:20|20031.04|19911.04|20033.38|19913.38|20033.38|19913.38|20031.04|19911.04|10
1629195390000|2021-08-17 10:16:30|20033.43|19913.43|20037.41|19917.41|20037.41|19917.41|20033.43|19913.43|10
1629195400000|2021-08-17 10:16:40|20036.54|19916.54|20038.11|19918.11|20038.15|19918.15|20035.57|19915.57|10
1629195410000|2021-08-17 10:16:50|20037.97|19917.97|20041.39|19921.39|20041.39|19921.39|20037.97|19917.97|9
1629195420000|2021-08-17 10:17:00|20042.02|19922.02|20041.23|19921.23|20043.03|19923.03|20041|19921|10
1629195430000|2021-08-17 10:17:10|20041.35|19921.35|20041.93|19921.93|20042.81|19922.81|20040.94|19920.94|10
1629195440000|2021-08-17 10:17:20|20042.15|19922.15|20039.1|19919.1|20042.15|19922.15|20038.92|19918.92|10
1629195450000|2021-08-17 10:17:30|20040.12|19920.12|20040.95|19920.95|20041.81|19921.81|20040.12|19920.12|9
1629195460000|2021-08-17 10:17:40|20040.27|19920.27|20037.35|19917.35|20040.27|19920.27|20036.52|19916.52|10
1629195470000|2021-08-17 10:17:50|20037.25|19917.25|20037.04|19917.04|20038.03|19918.03|20036.34|19916.34|10
1629195480000|2021-08-17 10:18:00|20037.71|19917.71|20038.56|19918.56|20038.56|19918.56|20037.46|19917.46|10
1629195490000|2021-08-17 10:18:10|20038.7|19918.7|20035.89|19915.89|20038.72|19918.72|20035.89|19915.89|10
1629195500000|2021-08-17 10:18:20|20036.19|19916.19|20029.46|19909.46|20036.19|19916.19|20028.69|19908.69|9
1629195510000|2021-08-17 10:18:30|20026.54|19906.54|20026.64|19906.64|20027.07|19907.07|20025.41|19905.41|10
1629195520000|2021-08-17 10:18:40|20027.01|19907.01|20025.3|19905.3|20027.11|19907.11|20025.3|19905.3|8
1629195530000|2021-08-17 10:18:50|20025.11|19905.11|20021.92|19901.92|20025.11|19905.11|20021.67|19901.67|10
1629195540000|2021-08-17 10:19:00|20021.6|19901.6|20021.95|19901.95|20022.03|19902.03|20020.6|19900.6|10
1629195550000|2021-08-17 10:19:10|20021.62|19901.62|20020.79|19900.79|20021.68|19901.68|20019.63|19899.63|10
1629195560000|2021-08-17 10:19:20|20020.74|19900.74|20018.24|19898.24|20020.74|19900.74|20018.24|19898.24|10
1629195570000|2021-08-17 10:19:30|20018.25|19898.25|20018.07|19898.07|20019.28|19899.28|20017.75|19897.75|9
1629195580000|2021-08-17 10:19:40|20018.31|19898.31|20017.04|19897.04|20018.31|19898.31|20017.04|19897.04|10
1629195590000|2021-08-17 10:19:50|20017.09|19897.09|20019.16|19899.16|20019.24|19899.24|20017.09|19897.09|10
1629195600000|2021-08-17 10:20:00|20018.94|19898.94|20017.13|19897.13|20019.37|19899.37|20017.13|19897.13|10
1629195610000|2021-08-17 10:20:10|20017.04|19897.04|20022.68|19902.68|20022.68|19902.68|20016.88|19896.88|10
1629195620000|2021-08-17 10:20:20|20023.66|19903.66|20037.66|19917.66|20037.66|19917.66|20023.66|19903.66|9
1629195630000|2021-08-17 10:20:30|20038.08|19918.08|20040.11|19920.11|20040.17|19920.17|20038.08|19918.08|10
1629195640000|2021-08-17 10:20:40|20039.97|19919.97|20039.98|19919.98|20039.98|19919.98|20038.5|19918.5|10
1629195650000|2021-08-17 10:20:50|20040.07|19920.07|20046.26|19926.26|20046.26|19926.26|20040.07|19920.07|10
1629195660000|2021-08-17 10:21:00|20045.65|19925.65|20048.93|19928.93|20048.93|19928.93|20045.65|19925.65|10
1629195670000|2021-08-17 10:21:10|20048.91|19928.91|20045.01|19925.01|20049.33|19929.33|20045.01|19925.01|10
1629195680000|2021-08-17 10:21:20|20046.26|19926.26|20040.65|19920.65|20046.26|19926.26|20040.65|19920.65|9
1629195690000|2021-08-17 10:21:30|20040.25|19920.25|20035.76|19915.76|20040.25|19920.25|20035.76|19915.76|10
1629195700000|2021-08-17 10:21:40|20035.5|19915.5|20036.18|19916.18|20036.18|19916.18|20034.64|19914.64|10
1629195710000|2021-08-17 10:21:50|20036.39|19916.39|20032.78|19912.78|20036.39|19916.39|20032.78|19912.78|10
1629195720000|2021-08-17 10:22:00|20032.94|19912.94|20032.27|19912.27|20033.63|19913.63|20032.01|19912.01|10
1629195730000|2021-08-17 10:22:10|20032.28|19912.28|20035.88|19915.88|20035.88|19915.88|20032.11|19912.11|10
1629195740000|2021-08-17 10:22:20|20036|19916|20038.99|19918.99|20038.99|19918.99|20036|19916|10
1629195750000|2021-08-17 10:22:30|20039.11|19919.11|20037.47|19917.47|20039.2|19919.2|20037.42|19917.42|10
1629195760000|2021-08-17 10:22:40|20036.99|19916.99|20034.72|19914.72|20036.99|19916.99|20034.31|19914.31|10
1629195770000|2021-08-17 10:22:50|20034.44|19914.44|20033.27|19913.27|20034.68|19914.68|20033.27|19913.27|10
1629195780000|2021-08-17 10:23:00|20033.52|19913.52|20035.54|19915.54|20035.71|19915.71|20033.52|19913.52|9
1629195790000|2021-08-17 10:23:10|20035.71|19915.71|20034.65|19914.65|20037.51|19917.51|20034.65|19914.65|10
1629195800000|2021-08-17 10:23:20|20035.1|19915.1|20034.51|19914.51|20036.1|19916.1|20034.05|19914.05|10
1629195810000|2021-08-17 10:23:30|20034.23|19914.23|20031.59|19911.59|20035.23|19915.23|20031.59|19911.59|10
1629195820000|2021-08-17 10:23:40|20031.31|19911.31|20034.21|19914.21|20034.74|19914.74|20031.31|19911.31|10
1629195830000|2021-08-17 10:23:50|20033.94|19913.94|20032.45|19912.45|20033.94|19913.94|20032.45|19912.45|10
1629195840000|2021-08-17 10:24:00|20031.78|19911.78|20031.56|19911.56|20031.86|19911.86|20030.62|19910.62|10
1629195850000|2021-08-17 10:24:10|20031.37|19911.37|20031.55|19911.55|20031.65|19911.65|20031.04|19911.04|10
1629195860000|2021-08-17 10:24:20|20031.29|19911.29|20030.2|19910.2|20031.29|19911.29|20028.89|19908.89|10
1629195870000|2021-08-17 10:24:30|20030.26|19910.26|20031.35|19911.35|20031.85|19911.85|20030.26|19910.26|9
1629195880000|2021-08-17 10:24:40|20030.94|19910.94|20032.95|19912.95|20033.12|19913.12|20030.88|19910.88|9
1629195890000|2021-08-17 10:24:50|20033.95|19913.95|20034|19914|20035.39|19915.39|20033.95|19913.95|10
1629195900000|2021-08-17 10:25:00|20033.87|19913.87|20034.77|19914.77|20034.77|19914.77|20033.49|19913.49|10
1629195910000|2021-08-17 10:25:10|20034.42|19914.42|20035.39|19915.39|20035.39|19915.39|20034.42|19914.42|10
1629195920000|2021-08-17 10:25:20|20035.37|19915.37|20038.28|19918.28|20038.28|19918.28|20035.37|19915.37|10
1629195930000|2021-08-17 10:25:30|20038.41|19918.41|20040.17|19920.17|20040.17|19920.17|20038.16|19918.16|9
1629195940000|2021-08-17 10:25:40|20040.11|19920.11|20043.87|19923.87|20043.87|19923.87|20040.11|19920.11|10
1629195950000|2021-08-17 10:25:50|20044.05|19924.05|20044.8|19924.8|20046.76|19926.76|20044.05|19924.05|10
1629195960000|2021-08-17 10:26:00|20045.31|19925.31|20045.67|19925.67|20045.67|19925.67|20045.28|19925.28|9
1629195970000|2021-08-17 10:26:10|20045.61|19925.61|20051.59|19931.59|20051.75|19931.75|20045.61|19925.61|10
1629195980000|2021-08-17 10:26:20|20051.54|19931.54|20047.75|19927.75|20051.88|19931.88|20047.75|19927.75|10
1629195990000|2021-08-17 10:26:30|20047.21|19927.21|20044.46|19924.46|20047.21|19927.21|20044.46|19924.46|10
1629196000000|2021-08-17 10:26:40|20044.36|19924.36|20043.26|19923.26|20044.72|19924.72|20043.11|19923.11|10
1629196010000|2021-08-17 10:26:50|20042.59|19922.59|20040.36|19920.36|20042.65|19922.65|20040.36|19920.36|10
1629196020000|2021-08-17 10:27:00|20040.05|19920.05|20040.2|19920.2|20040.38|19920.38|20039.65|19919.65|10
1629196030000|2021-08-17 10:27:10|20040.45|19920.45|20041.94|19921.94|20043.53|19923.53|20040.44|19920.44|10
1629196040000|2021-08-17 10:27:20|20040.42|19920.42|20038.98|19918.98|20040.65|19920.65|20037.68|19917.68|9
1629196050000|2021-08-17 10:27:30|20038.69|19918.69|20039.55|19919.55|20039.55|19919.55|20038.23|19918.23|9
1629196060000|2021-08-17 10:27:40|20039.61|19919.61|20042.88|19922.88|20042.88|19922.88|20039.61|19919.61|10
1629196070000|2021-08-17 10:27:50|20043.44|19923.44|20045.07|19925.07|20045.12|19925.12|20043.44|19923.44|10
1629196080000|2021-08-17 10:28:00|20046.45|19926.45|20050.25|19930.25|20050.25|19930.25|20045.46|19925.46|10
1629196090000|2021-08-17 10:28:10|20050.22|19930.22|20049.61|19929.61|20050.77|19930.77|20049.52|19929.52|9
1629196100000|2021-08-17 10:28:20|20049.75|19929.75|20047.46|19927.46|20049.75|19929.75|20047.2|19927.2|10
1629196110000|2021-08-17 10:28:30|20047.19|19927.19|20050.19|19930.19|20050.22|19930.22|20047.12|19927.12|10
1629196120000|2021-08-17 10:28:40|20050.29|19930.29|20050.27|19930.27|20050.52|19930.52|20049.85|19929.85|10
1629196130000|2021-08-17 10:28:50|20049.11|19929.11|20048.92|19928.92|20049.64|19929.64|20048.63|19928.63|10
1629196140000|2021-08-17 10:29:00|20048.91|19928.91|20049.72|19929.72|20050.33|19930.33|20048.91|19928.91|10
1629196150000|2021-08-17 10:29:10|20049.27|19929.27|20049.3|19929.3|20049.58|19929.58|20048.02|19928.02|10
1629196160000|2021-08-17 10:29:20|20048.05|19928.05|20044.1|19924.1|20048.05|19928.05|20044.1|19924.1|10
1629196170000|2021-08-17 10:29:30|20043.3|19923.3|20042.55|19922.55|20043.75|19923.75|20042.09|19922.09|9
1629196180000|2021-08-17 10:29:40|20041.71|19921.71|20042.53|19922.53|20042.53|19922.53|20040.27|19920.27|10
1629196190000|2021-08-17 10:29:50|20042.45|19922.45|20043.63|19923.63|20043.83|19923.83|20042.29|19922.29|10
1629196200000|2021-08-17 10:30:00|20044.54|19924.54|20050.56|19930.56|20050.56|19930.56|20044.54|19924.54|9
1629196210000|2021-08-17 10:30:10|20052.18|19932.18|20057.29|19937.29|20057.91|19937.91|20052.18|19932.18|10
1629196220000|2021-08-17 10:30:20|20059.26|19939.26|20063|19943|20063.99|19943.99|20058.05|19938.05|10
1629196230000|2021-08-17 10:30:30|20064.46|19944.46|20069.53|19949.53|20069.54|19949.54|20064.46|19944.46|10
1629196240000|2021-08-17 10:30:40|20069.51|19949.51|20069.98|19949.98|20070.74|19950.74|20069.51|19949.51|10
1629196250000|2021-08-17 10:30:50|20069.91|19949.91|20072.04|19952.04|20072.04|19952.04|20069.55|19949.55|10
1629196260000|2021-08-17 10:31:00|20071.62|19951.62|20075.84|19955.84|20075.84|19955.84|20071.38|19951.38|10
1629196270000|2021-08-17 10:31:10|20075.54|19955.54|20074.46|19954.46|20075.9|19955.9|20074.46|19954.46|10
1629196280000|2021-08-17 10:31:20|20076.28|19956.28|20077.57|19957.57|20077.57|19957.57|20074.82|19954.82|10
1629196290000|2021-08-17 10:31:30|20077.78|19957.78|20076.39|19956.39|20078.17|19958.17|20075.53|19955.53|10
1629196300000|2021-08-17 10:31:40|20077.95|19957.95|20076.75|19956.75|20078.6|19958.6|20076.75|19956.75|10
1629196310000|2021-08-17 10:31:50|20077.05|19957.05|20075.78|19955.78|20077.37|19957.37|20075.78|19955.78|10
1629196320000|2021-08-17 10:32:00|20075.52|19955.52|20075.15|19955.15|20076.44|19956.44|20075.1|19955.1|10
1629196330000|2021-08-17 10:32:10|20075.19|19955.19|20074.97|19954.97|20075.19|19955.19|20074.48|19954.48|9
1629196340000|2021-08-17 10:32:20|20074.75|19954.75|20071.21|19951.21|20074.75|19954.75|20071.21|19951.21|10
1629196350000|2021-08-17 10:32:30|20072.7|19952.7|20072.05|19952.05|20073.19|19953.19|20072.05|19952.05|8
1629196360000|2021-08-17 10:32:40|20073.69|19953.69|20073.94|19953.94|20074.01|19954.01|20073.55|19953.55|9
1629196370000|2021-08-17 10:32:50|20073.83|19953.83|20077.83|19957.83|20077.83|19957.83|20073.83|19953.83|10
1629196380000|2021-08-17 10:33:00|20077.16|19957.16|20078.3|19958.3|20078.78|19958.78|20077.16|19957.16|10
1629196390000|2021-08-17 10:33:10|20078.8|19958.8|20078.2|19958.2|20079.14|19959.14|20078.2|19958.2|10
1629196400000|2021-08-17 10:33:20|20078.31|19958.31|20077.26|19957.26|20079.11|19959.11|20075.96|19955.96|10
1629196410000|2021-08-17 10:33:30|20077.24|19957.24|20075.84|19955.84|20077.24|19957.24|20074.81|19954.81|10
1629196420000|2021-08-17 10:33:40|20076.02|19956.02|20077.32|19957.32|20077.32|19957.32|20075.53|19955.53|9
1629196430000|2021-08-17 10:33:50|20076.97|19956.97|20075.11|19955.11|20077.08|19957.08|20075.11|19955.11|9
1629196440000|2021-08-17 10:34:00|20075.51|19955.51|20075.28|19955.28|20075.51|19955.51|20074.48|19954.48|10
1629196450000|2021-08-17 10:34:10|20075.34|19955.34|20075.01|19955.01|20075.44|19955.44|20074.57|19954.57|10
1629196460000|2021-08-17 10:34:20|20075.41|19955.41|20077.2|19957.2|20077.34|19957.34|20075.41|19955.41|10
1629196470000|2021-08-17 10:34:30|20077.14|19957.14|20079.12|19959.12|20079.57|19959.57|20077.14|19957.14|10
1629196480000|2021-08-17 10:34:40|20079.29|19959.29|20078.35|19958.35|20079.36|19959.36|20077.65|19957.65|10
1629196490000|2021-08-17 10:34:50|20078.54|19958.54|20078.61|19958.61|20079.23|19959.23|20078.54|19958.54|10
1629196500000|2021-08-17 10:35:00|20078.37|19958.37|20078.9|19958.9|20078.9|19958.9|20078.04|19958.04|10
1629196510000|2021-08-17 10:35:10|20078.82|19958.82|20079.78|19959.78|20081.14|19961.14|20078.82|19958.82|9
1629196520000|2021-08-17 10:35:20|20079.57|19959.57|20086.32|19966.32|20086.32|19966.32|20079.57|19959.57|10
1629196530000|2021-08-17 10:35:30|20087.37|19967.37|20093.26|19973.26|20093.26|19973.26|20086.95|19966.95|10
1629196540000|2021-08-17 10:35:40|20093.33|19973.33|20096.9|19976.9|20096.9|19976.9|20092.35|19972.35|10
1629196550000|2021-08-17 10:35:50|20098.14|19978.14|20098.48|19978.48|20099.46|19979.46|20096.56|19976.56|10
1629196560000|2021-08-17 10:36:00|20098.12|19978.12|20100.63|19980.63|20100.77|19980.77|20097.88|19977.88|10
1629196570000|2021-08-17 10:36:10|20101.64|19981.64|20101.22|19981.22|20101.68|19981.68|20100.57|19980.57|10
1629196580000|2021-08-17 10:36:20|20100.92|19980.92|20102.6|19982.6|20102.6|19982.6|20100.92|19980.92|10
1629196590000|2021-08-17 10:36:30|20102.87|19982.87|20105.12|19985.12|20105.59|19985.59|20102.68|19982.68|10
1629196600000|2021-08-17 10:36:40|20103.55|19983.55|20105.73|19985.73|20105.85|19985.85|20102.37|19982.37|10
1629196610000|2021-08-17 10:36:50|20106.23|19986.23|20110.17|19990.17|20110.17|19990.17|20106.14|19986.14|10
1629196620000|2021-08-17 10:37:00|20109.26|19989.26|20109.12|19989.12|20111.81|19991.81|20107.97|19987.97|10
1629196630000|2021-08-17 10:37:10|20109.19|19989.19|20106.84|19986.84|20109.19|19989.19|20106.47|19986.47|10
1629196640000|2021-08-17 10:37:20|20106.76|19986.76|20104.36|19984.36|20107.35|19987.35|20102.77|19982.77|10
1629196650000|2021-08-17 10:37:30|20104.39|19984.39|20103.56|19983.56|20105.17|19985.17|20103.56|19983.56|10
1629196660000|2021-08-17 10:37:40|20103.67|19983.67|20102.12|19982.12|20103.75|19983.75|20102.04|19982.04|9
1629196670000|2021-08-17 10:37:50|20101.91|19981.91|20105.21|19985.21|20105.65|19985.65|20101.91|19981.91|9
1629196680000|2021-08-17 10:38:00|20104.38|19984.38|20101.68|19981.68|20104.61|19984.61|20101.68|19981.68|9
1629196690000|2021-08-17 10:38:10|20101.57|19981.57|20101.66|19981.66|20102.94|19982.94|20101.42|19981.42|10
1629196700000|2021-08-17 10:38:20|20101.9|19981.9|20099.7|19979.7|20101.9|19981.9|20098.85|19978.85|9
1629196710000|2021-08-17 10:38:30|20098.77|19978.77|20092.19|19972.19|20098.77|19978.77|20092.19|19972.19|10
1629196720000|2021-08-17 10:38:40|20091.68|19971.68|20092.2|19972.2|20092.47|19972.47|20091.54|19971.54|8
1629196730000|2021-08-17 10:38:50|20091.92|19971.92|20093.6|19973.6|20093.6|19973.6|20091.92|19971.92|10
1629196740000|2021-08-17 10:39:00|20093.54|19973.54|20090.75|19970.75|20093.54|19973.54|20090.19|19970.19|9
1629196750000|2021-08-17 10:39:10|20090.5|19970.5|20089.56|19969.56|20091.66|19971.66|20089.56|19969.56|10
1629196760000|2021-08-17 10:39:20|20089.28|19969.28|20075.6|19955.6|20089.28|19969.28|20075.6|19955.6|10
1629196770000|2021-08-17 10:39:30|20074.55|19954.55|20061.61|19941.61|20074.55|19954.55|20061.61|19941.61|10
1629196780000|2021-08-17 10:39:40|20061.78|19941.78|20055.17|19935.17|20061.78|19941.78|20054.82|19934.82|10
1629196790000|2021-08-17 10:39:50|20055.03|19935.03|20055.01|19935.01|20055.45|19935.45|20054.15|19934.15|10
1629196800000|2021-08-17 10:40:00|20053.45|19933.45|20053.18|19933.18|20054.76|19934.76|20052.9|19932.9|10
1629196810000|2021-08-17 10:40:10|20052.99|19932.99|20051|19931|20053.37|19933.37|20051|19931|10
1629196820000|2021-08-17 10:40:20|20049.38|19929.38|20050.86|19930.86|20050.86|19930.86|20049.31|19929.31|10
1629196830000|2021-08-17 10:40:30|20050.34|19930.34|20050.99|19930.99|20051.36|19931.36|20049.06|19929.06|10
1629196840000|2021-08-17 10:40:40|20050.93|19930.93|20053.53|19933.53|20053.53|19933.53|20050.93|19930.93|10
1629196850000|2021-08-17 10:40:50|20053.25|19933.25|20052.62|19932.62|20053.25|19933.25|20052.46|19932.46|10
1629196860000|2021-08-17 10:41:00|20052.58|19932.58|20051.78|19931.78|20052.59|19932.59|20051.78|19931.78|9
1629196870000|2021-08-17 10:41:10|20051.67|19931.67|20052.03|19932.03|20052.63|19932.63|20051.34|19931.34|10
1629196880000|2021-08-17 10:41:20|20052.02|19932.02|20052.34|19932.34|20052.56|19932.56|20050.81|19930.81|10
1629196890000|2021-08-17 10:41:30|20051.8|19931.8|20053.65|19933.65|20053.65|19933.65|20051.41|19931.41|10
1629196900000|2021-08-17 10:41:40|20053.81|19933.81|20056.79|19936.79|20056.79|19936.79|20053.22|19933.22|10
1629196910000|2021-08-17 10:41:50|20056.63|19936.63|20058.52|19938.52|20058.52|19938.52|20056.52|19936.52|9
1629196920000|2021-08-17 10:42:00|20057.91|19937.91|20061.43|19941.43|20061.84|19941.84|20057.91|19937.91|10
1629196930000|2021-08-17 10:42:10|20061.17|19941.17|20063.81|19943.81|20063.81|19943.81|20061.11|19941.11|10
1629196940000|2021-08-17 10:42:20|20063.73|19943.73|20063.74|19943.74|20064.35|19944.35|20063.48|19943.48|10
1629196950000|2021-08-17 10:42:30|20063.85|19943.85|20066.31|19946.31|20066.31|19946.31|20063.85|19943.85|10
1629196960000|2021-08-17 10:42:40|20066.87|19946.87|20065.65|19945.65|20066.87|19946.87|20064.9|19944.9|10
1629196970000|2021-08-17 10:42:50|20065.52|19945.52|20066.5|19946.5|20067.04|19947.04|20065.52|19945.52|10
1629196980000|2021-08-17 10:43:00|20064.8|19944.8|20065|19945|20065.19|19945.19|20064.74|19944.74|10
1629196990000|2021-08-17 10:43:10|20065.06|19945.06|20065.44|19945.44|20065.44|19945.44|20064.07|19944.07|10
1629197000000|2021-08-17 10:43:20|20063.93|19943.93|20066.03|19946.03|20066.09|19946.09|20063.78|19943.78|10
1629197010000|2021-08-17 10:43:30|20065.98|19945.98|20065.31|19945.31|20066.77|19946.77|20065.31|19945.31|10
1629197020000|2021-08-17 10:43:40|20064.9|19944.9|20066.36|19946.36|20066.52|19946.52|20064.74|19944.74|10
1629197030000|2021-08-17 10:43:50|20068.06|19948.06|20069.59|19949.59|20070.5|19950.5|20068.06|19948.06|10
1629197040000|2021-08-17 10:44:00|20069.27|19949.27|20069.94|19949.94|20070.74|19950.74|20068.8|19948.8|10
1629197050000|2021-08-17 10:44:10|20070.21|19950.21|20066.99|19946.99|20070.21|19950.21|20066.99|19946.99|10
1629197060000|2021-08-17 10:44:20|20067.35|19947.35|20064.11|19944.11|20067.35|19947.35|20064.11|19944.11|10
1629197070000|2021-08-17 10:44:30|20063.56|19943.56|20061.56|19941.56|20064.33|19944.33|20061.56|19941.56|9
1629197080000|2021-08-17 10:44:40|20061.14|19941.14|20054.82|19934.82|20061.14|19941.14|20054.82|19934.82|10
1629197090000|2021-08-17 10:44:50|20054.38|19934.38|20053.58|19933.58|20054.46|19934.46|20053.58|19933.58|10
1629197100000|2021-08-17 10:45:00|20053.24|19933.24|20054.6|19934.6|20054.6|19934.6|20052.23|19932.23|10
1629197110000|2021-08-17 10:45:10|20055.12|19935.12|20057.6|19937.6|20057.6|19937.6|20055.01|19935.01|10
1629197120000|2021-08-17 10:45:20|20058.29|19938.29|20063.24|19943.24|20063.39|19943.39|20058.29|19938.29|10
1629197130000|2021-08-17 10:45:30|20063.23|19943.23|20067.37|19947.37|20067.37|19947.37|20063.23|19943.23|10
1629197140000|2021-08-17 10:45:40|20068.89|19948.89|20071.9|19951.9|20071.94|19951.94|20068.89|19948.89|10
1629197150000|2021-08-17 10:45:50|20070.96|19950.96|20071.55|19951.55|20072.26|19952.26|20070.96|19950.96|10
1629197160000|2021-08-17 10:46:00|20071.74|19951.74|20072.7|19952.7|20072.87|19952.87|20071.74|19951.74|10
1629197170000|2021-08-17 10:46:10|20072.6|19952.6|20073.03|19953.03|20073.26|19953.26|20072.46|19952.46|9
1629197180000|2021-08-17 10:46:20|20072.89|19952.89|20075.87|19955.87|20075.87|19955.87|20072.89|19952.89|9
1629197190000|2021-08-17 10:46:30|20077.84|19957.84|20076.45|19956.45|20077.84|19957.84|20075.39|19955.39|9
1629197200000|2021-08-17 10:46:40|20076.77|19956.77|20079.5|19959.5|20079.61|19959.61|20076.77|19956.77|10
1629197210000|2021-08-17 10:46:50|20079.09|19959.09|20080.61|19960.61|20081.38|19961.38|20079.09|19959.09|10
1629197220000|2021-08-17 10:47:00|20080.51|19960.51|20081.83|19961.83|20082.68|19962.68|20080.51|19960.51|10
1629197230000|2021-08-17 10:47:10|20082.1|19962.1|20081.22|19961.22|20082.1|19962.1|20080.8|19960.8|8
1629197240000|2021-08-17 10:47:20|20080.76|19960.76|20081.05|19961.05|20081.18|19961.18|20080.72|19960.72|10
1629197250000|2021-08-17 10:47:30|20081.22|19961.22|20083.75|19963.75|20083.75|19963.75|20081.22|19961.22|10
1629197260000|2021-08-17 10:47:40|20083.87|19963.87|20085.2|19965.2|20085.2|19965.2|20083.87|19963.87|9
1629197270000|2021-08-17 10:47:50|20085.38|19965.38|20086.13|19966.13|20086.63|19966.63|20085.1|19965.1|9
1629197280000|2021-08-17 10:48:00|20085.98|19965.98|20083.02|19963.02|20086.38|19966.38|20083.02|19963.02|10
1629197290000|2021-08-17 10:48:10|20083.09|19963.09|20083.38|19963.38|20083.38|19963.38|20082.26|19962.26|10
1629197300000|2021-08-17 10:48:20|20083.49|19963.49|20084.94|19964.94|20085.12|19965.12|20082.49|19962.49|10
1629197310000|2021-08-17 10:48:30|20085.44|19965.44|20092.42|19972.42|20092.42|19972.42|20085.3|19965.3|10
1629197320000|2021-08-17 10:48:40|20092.28|19972.28|20092.58|19972.58|20093.18|19973.18|20092.28|19972.28|10
1629197330000|2021-08-17 10:48:50|20091.18|19971.18|20090.25|19970.25|20091.92|19971.92|20090.25|19970.25|10
1629197340000|2021-08-17 10:49:00|20090.42|19970.42|20091.47|19971.47|20091.47|19971.47|20090.34|19970.34|10
1629197350000|2021-08-17 10:49:10|20091.18|19971.18|20092.03|19972.03|20092.95|19972.95|20091.18|19971.18|10
1629197360000|2021-08-17 10:49:20|20092.33|19972.33|20092.73|19972.73|20093.16|19973.16|20092.33|19972.33|10
1629197370000|2021-08-17 10:49:30|20092.36|19972.36|20091.87|19971.87|20092.36|19972.36|20090.59|19970.59|10
1629197380000|2021-08-17 10:49:40|20092.08|19972.08|20088.98|19968.98|20092.08|19972.08|20088.98|19968.98|9
1629197390000|2021-08-17 10:49:50|20088.32|19968.32|20084.93|19964.93|20088.7|19968.7|20084.93|19964.93|9
1629197400000|2021-08-17 10:50:00|20084.16|19964.16|20080.26|19960.26|20084.16|19964.16|20080.26|19960.26|10
1629197410000|2021-08-17 10:50:10|20080.54|19960.54|20078.17|19958.17|20080.54|19960.54|20078.17|19958.17|10
1629197420000|2021-08-17 10:50:20|20076.62|19956.62|20074.01|19954.01|20077.72|19957.72|20073.96|19953.96|10
1629197430000|2021-08-17 10:50:30|20074.15|19954.15|20072.93|19952.93|20075.44|19955.44|20072.87|19952.87|10
1629197440000|2021-08-17 10:50:40|20073.68|19953.68|20067.63|19947.63|20073.81|19953.81|20067.63|19947.63|10
1629197450000|2021-08-17 10:50:50|20067.59|19947.59|20069.25|19949.25|20069.25|19949.25|20066.71|19946.71|10
1629197460000|2021-08-17 10:51:00|20069.63|19949.63|20074.07|19954.07|20074.1|19954.1|20069.63|19949.63|10
1629197470000|2021-08-17 10:51:10|20074.44|19954.44|20072.25|19952.25|20074.44|19954.44|20071.65|19951.65|9
1629197480000|2021-08-17 10:51:20|20072|19952|20072.59|19952.59|20072.98|19952.98|20071.92|19951.92|10
1629197490000|2021-08-17 10:51:30|20072.67|19952.67|20072.61|19952.61|20073.84|19953.84|20072.57|19952.57|9
1629197500000|2021-08-17 10:51:40|20072.46|19952.46|20073.84|19953.84|20074.04|19954.04|20072.46|19952.46|9
1629197510000|2021-08-17 10:51:50|20073.66|19953.66|20073.8|19953.8|20074.85|19954.85|20073.66|19953.66|10
1629197520000|2021-08-17 10:52:00|20073.67|19953.67|20074.87|19954.87|20074.87|19954.87|20073.45|19953.45|9
1629197530000|2021-08-17 10:52:10|20074.86|19954.86|20075.95|19955.95|20075.95|19955.95|20074.23|19954.23|10
1629197540000|2021-08-17 10:52:20|20076.79|19956.79|20080.31|19960.31|20081.34|19961.34|20076.79|19956.79|9
1629197550000|2021-08-17 10:52:30|20080.24|19960.24|20078.56|19958.56|20080.24|19960.24|20078.38|19958.38|10
1629197560000|2021-08-17 10:52:40|20080.3|19960.3|20079.85|19959.85|20081.13|19961.13|20079.61|19959.61|10
1629197570000|2021-08-17 10:52:50|20080.83|19960.83|20081.23|19961.23|20081.91|19961.91|20080.83|19960.83|10
1629197580000|2021-08-17 10:53:00|20081.48|19961.48|20080.68|19960.68|20081.48|19961.48|20080.68|19960.68|10
1629197590000|2021-08-17 10:53:10|20080.24|19960.24|20084.3|19964.3|20084.3|19964.3|20080.24|19960.24|10
1629197600000|2021-08-17 10:53:20|20084.57|19964.57|20082.27|19962.27|20084.67|19964.67|20082.02|19962.02|10
1629197610000|2021-08-17 10:53:30|20083.94|19963.94|20085.04|19965.04|20085.04|19965.04|20083.94|19963.94|10
1629197620000|2021-08-17 10:53:40|20085.42|19965.42|20086.52|19966.52|20086.52|19966.52|20084.9|19964.9|10
1629197630000|2021-08-17 10:53:50|20086.64|19966.64|20085.72|19965.72|20086.64|19966.64|20085.38|19965.38|10
1629197640000|2021-08-17 10:54:00|20085.65|19965.65|20086.78|19966.78|20086.89|19966.89|20085.63|19965.63|10
1629197650000|2021-08-17 10:54:10|20086.71|19966.71|20084.56|19964.56|20086.71|19966.71|20084.56|19964.56|10
1629197660000|2021-08-17 10:54:20|20084.52|19964.52|20085.37|19965.37|20085.77|19965.77|20084.46|19964.46|9
1629197670000|2021-08-17 10:54:30|20084.83|19964.83|20081.29|19961.29|20084.83|19964.83|20081.29|19961.29|9
1629197680000|2021-08-17 10:54:40|20081.1|19961.1|20080.12|19960.12|20081.1|19961.1|20079.88|19959.88|10
1629197690000|2021-08-17 10:54:50|20080.28|19960.28|20079.59|19959.59|20080.9|19960.9|20078.63|19958.63|10
1629197700000|2021-08-17 10:55:00|20080.66|19960.66|20085.2|19965.2|20085.2|19965.2|20079.67|19959.67|9
1629197710000|2021-08-17 10:55:10|20084.72|19964.72|20084.34|19964.34|20085.4|19965.4|20084.34|19964.34|9
1629197720000|2021-08-17 10:55:20|20085.26|19965.26|20085.59|19965.59|20086.7|19966.7|20085.26|19965.26|10
1629197730000|2021-08-17 10:55:30|20085.11|19965.11|20080.38|19960.38|20087.45|19967.45|20080.38|19960.38|10
1629197740000|2021-08-17 10:55:40|20079.27|19959.27|20060.12|19940.12|20079.27|19959.27|20060.12|19940.12|10
1629197750000|2021-08-17 10:55:50|20058.76|19938.76|20048.36|19928.36|20058.76|19938.76|20048.36|19928.36|10
1629197760000|2021-08-17 10:56:00|20046.58|19926.58|20042.59|19922.59|20046.58|19926.58|20042.54|19922.54|10
1629197770000|2021-08-17 10:56:10|20043.07|19923.07|20043.03|19923.03|20043.22|19923.22|20041.28|19921.28|10
1629197780000|2021-08-17 10:56:20|20042.55|19922.55|20035.69|19915.69|20042.55|19922.55|20035.69|19915.69|10
1629197790000|2021-08-17 10:56:30|20035.78|19915.78|20031.2|19911.2|20035.78|19915.78|20031.2|19911.2|10
1629197800000|2021-08-17 10:56:40|20030.69|19910.69|20027.22|19907.22|20030.69|19910.69|20026.68|19906.68|10
1629197810000|2021-08-17 10:56:50|20027.44|19907.44|20021.96|19901.96|20027.44|19907.44|20021.96|19901.96|10
1629197820000|2021-08-17 10:57:00|20021.89|19901.89|20017.44|19897.44|20023.19|19903.19|20017.44|19897.44|10
1629197830000|2021-08-17 10:57:10|20018.21|19898.21|20014.96|19894.96|20019.43|19899.43|20014.96|19894.96|10
1629197840000|2021-08-17 10:57:20|20014.49|19894.49|20010.79|19890.79|20014.49|19894.49|20010.09|19890.09|9
1629197850000|2021-08-17 10:57:30|20010.13|19890.13|20002.94|19882.94|20010.13|19890.13|20002.94|19882.94|10
1629197860000|2021-08-17 10:57:40|20001.89|19881.89|19998.38|19878.38|20002.49|19882.49|19997.65|19877.65|10
1629197870000|2021-08-17 10:57:50|19999.89|19879.89|20003.9|19883.9|20004.16|19884.16|19999.89|19879.89|10
1629197880000|2021-08-17 10:58:00|20002.93|19882.93|19992.79|19872.79|20004.83|19884.83|19992.79|19872.79|10
1629197890000|2021-08-17 10:58:10|19989.33|19869.33|19972.4|19852.4|19989.33|19869.33|19972.4|19852.4|10
1629197900000|2021-08-17 10:58:20|19972.08|19852.08|19962.08|19842.08|19972.08|19852.08|19962.08|19842.08|10
1629197910000|2021-08-17 10:58:30|19959.23|19839.23|19953.19|19833.19|19961.43|19841.43|19953.19|19833.19|10
1629197920000|2021-08-17 10:58:40|19952.62|19832.62|19941.29|19821.29|19952.62|19832.62|19941.23|19821.23|10
1629197930000|2021-08-17 10:58:50|19940.59|19820.59|19941.42|19821.42|19942.43|19822.43|19940.49|19820.49|10
1629197940000|2021-08-17 10:59:00|19940.68|19820.68|19943.05|19823.05|19943.05|19823.05|19940.54|19820.54|9
1629197950000|2021-08-17 10:59:10|19943.43|19823.43|19946.34|19826.34|19946.37|19826.37|19943.37|19823.37|10
1629197960000|2021-08-17 10:59:20|19946.11|19826.11|19946.45|19826.45|19948.29|19828.29|19946.11|19826.11|10
1629197970000|2021-08-17 10:59:30|19947.44|19827.44|19944.46|19824.46|19947.44|19827.44|19944.07|19824.07|9
1629197980000|2021-08-17 10:59:40|19945|19825|19949.15|19829.15|19949.15|19829.15|19944.75|19824.75|10
1629197990000|2021-08-17 10:59:50|19949.68|19829.68|19953.12|19833.12|19953.12|19833.12|19949.68|19829.68|10
1629198000000|2021-08-17 11:00:00|19952.95|19832.95|19954.63|19834.63|19954.63|19834.63|19951.83|19831.83|10
1629198010000|2021-08-17 11:00:10|19955.02|19835.02|19970.29|19850.29|19970.29|19850.29|19955.02|19835.02|10
1629198020000|2021-08-17 11:00:20|19971.87|19851.87|19972.74|19852.74|19974.56|19854.56|19971.02|19851.02|10
1629198030000|2021-08-17 11:00:30|19973.22|19853.22|19970.15|19850.15|19973.22|19853.22|19969.97|19849.97|10
1629198040000|2021-08-17 11:00:40|19971.15|19851.15|19971.46|19851.46|19971.46|19851.46|19970.54|19850.54|9
1629198050000|2021-08-17 11:00:50|19971.6|19851.6|19979.24|19859.24|19979.24|19859.24|19971.6|19851.6|10
1629198060000|2021-08-17 11:01:00|19979.47|19859.47|19983.18|19863.18|19983.18|19863.18|19979.15|19859.15|10
1629198070000|2021-08-17 11:01:10|19983.74|19863.74|19989.74|19869.74|19989.74|19869.74|19983.74|19863.74|10
1629198080000|2021-08-17 11:01:20|19991.31|19871.31|19993.61|19873.61|19994.82|19874.82|19990.9|19870.9|10
1629198090000|2021-08-17 11:01:30|19994.48|19874.48|20000.19|19880.19|20000.19|19880.19|19994.48|19874.48|10
1629198100000|2021-08-17 11:01:40|20000.9|19880.9|20005.17|19885.17|20005.3|19885.3|20000.9|19880.9|10
1629198110000|2021-08-17 11:01:50|20005.29|19885.29|20009.33|19889.33|20009.33|19889.33|20005.29|19885.29|10
1629198120000|2021-08-17 11:02:00|20009.46|19889.46|20014.35|19894.35|20015.22|19895.22|20009.46|19889.46|10
1629198130000|2021-08-17 11:02:10|20015.38|19895.38|20020.02|19900.02|20020.02|19900.02|20015.34|19895.34|10
1629198140000|2021-08-17 11:02:20|20019.85|19899.85|20020.25|19900.25|20020.29|19900.29|20017.67|19897.67|10
1629198150000|2021-08-17 11:02:30|20020.14|19900.14|20018.8|19898.8|20020.43|19900.43|20018.8|19898.8|9
1629198160000|2021-08-17 11:02:40|20018.52|19898.52|20016.7|19896.7|20018.52|19898.52|20016.7|19896.7|10
1629198170000|2021-08-17 11:02:50|20016.39|19896.39|20014.39|19894.39|20016.84|19896.84|20014.39|19894.39|10
1629198180000|2021-08-17 11:03:00|20014.51|19894.51|20020.59|19900.59|20021.57|19901.57|20014.33|19894.33|10
1629198190000|2021-08-17 11:03:10|20020.72|19900.72|20030.04|19910.04|20030.04|19910.04|20020.72|19900.72|10
1629198200000|2021-08-17 11:03:20|20030.5|19910.5|20034.3|19914.3|20034.48|19914.48|20030.5|19910.5|10
1629198210000|2021-08-17 11:03:30|20035.38|19915.38|20037.88|19917.88|20037.88|19917.88|20035.38|19915.38|9
1629198220000|2021-08-17 11:03:40|20037.83|19917.83|20038.07|19918.07|20038.07|19918.07|20037.55|19917.55|10
1629198230000|2021-08-17 11:03:50|20038.7|19918.7|20038.84|19918.84|20039.51|19919.51|20037.89|19917.89|10
1629198240000|2021-08-17 11:04:00|20039.28|19919.28|20035.45|19915.45|20039.28|19919.28|20035.34|19915.34|9
1629198250000|2021-08-17 11:04:10|20036.69|19916.69|20036.13|19916.13|20037.37|19917.37|20036.1|19916.1|10
1629198260000|2021-08-17 11:04:20|20035.69|19915.69|20034.85|19914.85|20035.69|19915.69|20033|19913|10
1629198270000|2021-08-17 11:04:30|20035.09|19915.09|20039.44|19919.44|20039.44|19919.44|20035.09|19915.09|10
1629198280000|2021-08-17 11:04:40|20039.85|19919.85|20049.02|19929.02|20049.02|19929.02|20039.85|19919.85|10
1629198290000|2021-08-17 11:04:50|20049.64|19929.64|20051.06|19931.06|20051.68|19931.68|20049.64|19929.64|10
1629198300000|2021-08-17 11:05:00|20050.15|19930.15|20055.44|19935.44|20055.44|19935.44|20050.08|19930.08|10
1629198310000|2021-08-17 11:05:10|20056.45|19936.45|20061.47|19941.47|20061.51|19941.51|20056.45|19936.45|10
1629198320000|2021-08-17 11:05:20|20062.12|19942.12|20061.04|19941.04|20064.19|19944.19|20060.66|19940.66|10
1629198330000|2021-08-17 11:05:30|20061.92|19941.92|20064.68|19944.68|20064.68|19944.68|20061.92|19941.92|10
1629198340000|2021-08-17 11:05:40|20064.97|19944.97|20069.47|19949.47|20069.47|19949.47|20064.97|19944.97|10
1629198350000|2021-08-17 11:05:50|20069.46|19949.46|20068.91|19948.91|20070.35|19950.35|20067.87|19947.87|10
1629198360000|2021-08-17 11:06:00|20069.96|19949.96|20071.13|19951.13|20071.13|19951.13|20068.86|19948.86|10
1629198370000|2021-08-17 11:06:10|20071.43|19951.43|20071.27|19951.27|20072.53|19952.53|20071.27|19951.27|10
1629198380000|2021-08-17 11:06:20|20070.74|19950.74|20070.27|19950.27|20070.85|19950.85|20069.8|19949.8|10
1629198390000|2021-08-17 11:06:30|20070.13|19950.13|20068.07|19948.07|20070.13|19950.13|20068.07|19948.07|10
1629198400000|2021-08-17 11:06:40|20067.76|19947.76|20065.73|19945.73|20067.76|19947.76|20065.73|19945.73|10
1629198410000|2021-08-17 11:06:50|20066.85|19946.85|20065.97|19945.97|20066.85|19946.85|20063.35|19943.35|10
1629198420000|2021-08-17 11:07:00|20065.99|19945.99|20076.27|19956.27|20076.27|19956.27|20065.99|19945.99|10
1629198430000|2021-08-17 11:07:10|20076.35|19956.35|20076.82|19956.82|20077.85|19957.85|20076.35|19956.35|10
1629198440000|2021-08-17 11:07:20|20076.97|19956.97|20079.98|19959.98|20080.66|19960.66|20076.97|19956.97|9
1629198450000|2021-08-17 11:07:30|20080.02|19960.02|20076.54|19956.54|20080.02|19960.02|20076.51|19956.51|10
1629198460000|2021-08-17 11:07:40|20075.82|19955.82|20060.24|19940.24|20075.82|19955.82|20060.24|19940.24|10
1629198470000|2021-08-17 11:07:50|20059.5|19939.5|20050.85|19930.85|20059.5|19939.5|20050.85|19930.85|10
1629198480000|2021-08-17 11:08:00|20050.65|19930.65|20049.94|19929.94|20050.65|19930.65|20048.36|19928.36|9
1629198490000|2021-08-17 11:08:10|20048.71|19928.71|20044.05|19924.05|20048.71|19928.71|20044.05|19924.05|9
1629198500000|2021-08-17 11:08:20|20044.12|19924.12|20042.79|19922.79|20046.94|19926.94|20042.79|19922.79|10
1629198510000|2021-08-17 11:08:30|20041.81|19921.81|20041.96|19921.96|20041.96|19921.96|20039.54|19919.54|9
1629198520000|2021-08-17 11:08:40|20042.39|19922.39|20041.05|19921.05|20043.23|19923.23|20041.05|19921.05|10
1629198530000|2021-08-17 11:08:50|20042.34|19922.34|20041.94|19921.94|20043.59|19923.59|20041.65|19921.65|10
1629198540000|2021-08-17 11:09:00|20042.6|19922.6|20045.61|19925.61|20045.61|19925.61|20042.6|19922.6|10
1629198550000|2021-08-17 11:09:10|20045.89|19925.89|20042.02|19922.02|20046.11|19926.11|20042.02|19922.02|10
1629198560000|2021-08-17 11:09:20|20041.59|19921.59|20039.74|19919.74|20041.97|19921.97|20039.74|19919.74|10
1629198570000|2021-08-17 11:09:30|20039.54|19919.54|20038.23|19918.23|20039.54|19919.54|20037.6|19917.6|9
1629198580000|2021-08-17 11:09:40|20036.73|19916.73|20039.17|19919.17|20039.86|19919.86|20036.41|19916.41|10
1629198590000|2021-08-17 11:09:50|20040.59|19920.59|20042.4|19922.4|20042.76|19922.76|20040.59|19920.59|10
1629198600000|2021-08-17 11:10:00|20042|19922|20042.86|19922.86|20042.87|19922.87|20041.88|19921.88|10
1629198610000|2021-08-17 11:10:10|20042.83|19922.83|20043.85|19923.85|20043.99|19923.99|20042.83|19922.83|10
1629198620000|2021-08-17 11:10:20|20044.24|19924.24|20046.77|19926.77|20047.27|19927.27|20044.23|19924.23|9
1629198630000|2021-08-17 11:10:30|20046.71|19926.71|20050.76|19930.76|20050.76|19930.76|20046.71|19926.71|10
1629198640000|2021-08-17 11:10:40|20048.72|19928.72|20043.28|19923.28|20048.72|19928.72|20043.28|19923.28|9
1629198650000|2021-08-17 11:10:50|20042.88|19922.88|20039.2|19919.2|20042.88|19922.88|20039.2|19919.2|10
1629198660000|2021-08-17 11:11:00|20039.64|19919.64|20036.17|19916.17|20039.64|19919.64|20036.17|19916.17|10
1629198670000|2021-08-17 11:11:10|20036.25|19916.25|20033.02|19913.02|20036.25|19916.25|20033.02|19913.02|10
1629198680000|2021-08-17 11:11:20|20032.45|19912.45|20031.67|19911.67|20032.87|19912.87|20030.47|19910.47|10
1629198690000|2021-08-17 11:11:30|20031.93|19911.93|20035.24|19915.24|20035.41|19915.41|20031.93|19911.93|10
1629198700000|2021-08-17 11:11:40|20035.28|19915.28|20030.63|19910.63|20035.28|19915.28|20030.63|19910.63|10
1629198710000|2021-08-17 11:11:50|20029.87|19909.87|20027.76|19907.76|20029.87|19909.87|20027.27|19907.27|10
1629198720000|2021-08-17 11:12:00|20027.42|19907.42|20025.96|19905.96|20027.42|19907.42|20025.65|19905.65|10
1629198730000|2021-08-17 11:12:10|20025.33|19905.33|20021.42|19901.42|20025.66|19905.66|20021.42|19901.42|10
1629198740000|2021-08-17 11:12:20|20021.16|19901.16|20019.97|19899.97|20021.42|19901.42|20019.24|19899.24|10
1629198750000|2021-08-17 11:12:30|20019.79|19899.79|20019.44|19899.44|20020.32|19900.32|20018.77|19898.77|10
1629198760000|2021-08-17 11:12:40|20019.11|19899.11|20020.09|19900.09|20020.57|19900.57|20018.77|19898.77|10
1629198770000|2021-08-17 11:12:50|20020.29|19900.29|20023.36|19903.36|20023.64|19903.64|20020.29|19900.29|10
1629198780000|2021-08-17 11:13:00|20023.09|19903.09|20021.46|19901.46|20023.09|19903.09|20021.05|19901.05|9
1629198790000|2021-08-17 11:13:10|20021.52|19901.52|20021.45|19901.45|20021.52|19901.52|20020.36|19900.36|10
1629198800000|2021-08-17 11:13:20|20021.19|19901.19|20022.44|19902.44|20023.29|19903.29|20021.19|19901.19|10
1629198810000|2021-08-17 11:13:30|20022.34|19902.34|20020.86|19900.86|20022.61|19902.61|20020.61|19900.61|9
1629198820000|2021-08-17 11:13:40|20020.83|19900.83|20019.84|19899.84|20022.11|19902.11|20019.84|19899.84|9
1629198830000|2021-08-17 11:13:50|20019.25|19899.25|20016.48|19896.48|20019.46|19899.46|20016.48|19896.48|10
1629198840000|2021-08-17 11:14:00|20016.35|19896.35|20011.87|19891.87|20016.35|19896.35|20011.87|19891.87|10
1629198850000|2021-08-17 11:14:10|20011.09|19891.09|20010.19|19890.19|20012.66|19892.66|20010.19|19890.19|10
1629198860000|2021-08-17 11:14:20|20010.02|19890.02|20004.67|19884.67|20010.02|19890.02|20003.94|19883.94|10
1629198870000|2021-08-17 11:14:30|20004.5|19884.5|20003.13|19883.13|20005.68|19885.68|20003.12|19883.12|10
1629198880000|2021-08-17 11:14:40|20003.33|19883.33|20004.25|19884.25|20005.03|19885.03|20003.22|19883.22|10
1629198890000|2021-08-17 11:14:50|20004.45|19884.45|20004.13|19884.13|20005.83|19885.83|20004.13|19884.13|10
1629198900000|2021-08-17 11:15:00|20003.96|19883.96|20003.79|19883.79|20004|19884|20002.97|19882.97|10
1629198910000|2021-08-17 11:15:10|20004.97|19884.97|20008.29|19888.29|20009.13|19889.13|20004.63|19884.63|10
1629198920000|2021-08-17 11:15:20|20008.43|19888.43|20017.2|19897.2|20017.2|19897.2|20008.43|19888.43|10
1629198930000|2021-08-17 11:15:30|20017.23|19897.23|20017.52|19897.52|20019.18|19899.18|20017.23|19897.23|10
1629198940000|2021-08-17 11:15:40|20017.59|19897.59|20025.27|19905.27|20025.3|19905.3|20017.59|19897.59|10
1629198950000|2021-08-17 11:15:50|20025.23|19905.23|20024|19904|20025.23|19905.23|20023.82|19903.82|9
1629198960000|2021-08-17 11:16:00|20023.91|19903.91|20029.13|19909.13|20029.13|19909.13|20023.91|19903.91|10
1629198970000|2021-08-17 11:16:10|20029.65|19909.65|20033.16|19913.16|20033.16|19913.16|20029.65|19909.65|10
1629198980000|2021-08-17 11:16:20|20031.39|19911.39|20030.73|19910.73|20031.39|19911.39|20030.06|19910.06|9
1629198990000|2021-08-17 11:16:30|20031.09|19911.09|20032.31|19912.31|20032.31|19912.31|20031.09|19911.09|9
1629199000000|2021-08-17 11:16:40|20032.62|19912.62|20033.27|19913.27|20034.21|19914.21|20032.62|19912.62|10
1629199010000|2021-08-17 11:16:50|20033.66|19913.66|20036.05|19916.05|20036.12|19916.12|20033.55|19913.55|10
1629199020000|2021-08-17 11:17:00|20036.69|19916.69|20038.76|19918.76|20039.8|19919.8|20036.69|19916.69|10
1629199030000|2021-08-17 11:17:10|20038.65|19918.65|20038.05|19918.05|20038.65|19918.65|20037.57|19917.57|10
1629199040000|2021-08-17 11:17:20|20038.42|19918.42|20039.09|19919.09|20039.09|19919.09|20037.04|19917.04|9
1629199050000|2021-08-17 11:17:30|20039.16|19919.16|20037.47|19917.47|20039.16|19919.16|20037.47|19917.47|10
1629199060000|2021-08-17 11:17:40|20037.13|19917.13|20035.61|19915.61|20038.04|19918.04|20035.61|19915.61|10
1629199070000|2021-08-17 11:17:50|20033.4|19913.4|20030.91|19910.91|20033.4|19913.4|20030.83|19910.83|10
1629199080000|2021-08-17 11:18:00|20030.26|19910.26|20027.82|19907.82|20030.26|19910.26|20027.15|19907.15|10
1629199090000|2021-08-17 11:18:10|20027.59|19907.59|20018.28|19898.28|20027.59|19907.59|20018.28|19898.28|10
1629199100000|2021-08-17 11:18:20|20016.59|19896.59|20012.06|19892.06|20016.59|19896.59|20011.61|19891.61|10
1629199110000|2021-08-17 11:18:30|20011.44|19891.44|20005.29|19885.29|20011.46|19891.46|20005.29|19885.29|10
1629199120000|2021-08-17 11:18:40|20004.33|19884.33|19993.46|19873.46|20004.33|19884.33|19993.46|19873.46|10
1629199130000|2021-08-17 11:18:50|19991.1|19871.1|19983.54|19863.54|19991.1|19871.1|19983.54|19863.54|10
1629199140000|2021-08-17 11:19:00|19981.9|19861.9|19984.29|19864.29|19984.34|19864.34|19981.4|19861.4|10
1629199150000|2021-08-17 11:19:10|19984.28|19864.28|19983.02|19863.02|19984.28|19864.28|19982.01|19862.01|10
1629199160000|2021-08-17 11:19:20|19982.87|19862.87|19986.94|19866.94|19987.23|19867.23|19980.97|19860.97|10
1629199170000|2021-08-17 11:19:30|19988.2|19868.2|19995.31|19875.31|19995.31|19875.31|19988.2|19868.2|10
1629199180000|2021-08-17 11:19:40|19995.6|19875.6|20005.06|19885.06|20005.06|19885.06|19995.6|19875.6|10
1629199190000|2021-08-17 11:19:50|20004.46|19884.46|20011.05|19891.05|20011.05|19891.05|20004.46|19884.46|10
1629199200000|2021-08-17 11:20:00|20011.56|19891.56|20018.47|19898.47|20018.47|19898.47|20011.56|19891.56|10
1629199210000|2021-08-17 11:20:10|20018.71|19898.71|20018.46|19898.46|20019.95|19899.95|20017.72|19897.72|10
1629199220000|2021-08-17 11:20:20|20018.19|19898.19|20019.05|19899.05|20020.09|19900.09|20018.19|19898.19|10
1629199230000|2021-08-17 11:20:30|20018.64|19898.64|20021.03|19901.03|20021.6|19901.6|20018.64|19898.64|10
1629199240000|2021-08-17 11:20:40|20020.57|19900.57|20021.48|19901.48|20021.48|19901.48|20020.19|19900.19|9
1629199250000|2021-08-17 11:20:50|20020.24|19900.24|20018.84|19898.84|20020.24|19900.24|20018.05|19898.05|10
1629199260000|2021-08-17 11:21:00|20018.32|19898.32|20017.28|19897.28|20019.68|19899.68|20017.28|19897.28|8
1629199270000|2021-08-17 11:21:10|20017.22|19897.22|20014.12|19894.12|20017.22|19897.22|20014.12|19894.12|10
1629199280000|2021-08-17 11:21:20|20012.44|19892.44|20009.29|19889.29|20012.44|19892.44|20008.03|19888.03|10
1629199290000|2021-08-17 11:21:30|20008.47|19888.47|20006.6|19886.6|20009.03|19889.03|20006.52|19886.52|10
1629199300000|2021-08-17 11:21:40|20004.66|19884.66|20001.74|19881.74|20005.04|19885.04|20001.74|19881.74|10
1629199310000|2021-08-17 11:21:50|20001.1|19881.1|19998.11|19878.11|20002.61|19882.61|19998|19878|10
1629199320000|2021-08-17 11:22:00|19998.16|19878.16|20014.32|19894.32|20014.32|19894.32|19998.16|19878.16|10
1629199330000|2021-08-17 11:22:10|20015.34|19895.34|20030.69|19910.69|20030.69|19910.69|20014.51|19894.51|10
1629199340000|2021-08-17 11:22:20|20031.49|19911.49|20040.46|19920.46|20040.46|19920.46|20031.49|19911.49|10
1629199350000|2021-08-17 11:22:30|20040.94|19920.94|20039.84|19919.84|20041.01|19921.01|20039.69|19919.69|9
1629199360000|2021-08-17 11:22:40|20039.74|19919.74|20039.19|19919.19|20041.24|19921.24|20039.13|19919.13|10
1629199370000|2021-08-17 11:22:50|20038.91|19918.91|20040.51|19920.51|20041.24|19921.24|20038.91|19918.91|10
1629199380000|2021-08-17 11:23:00|20040.61|19920.61|20043.3|19923.3|20043.6|19923.6|20040.61|19920.61|10
1629199390000|2021-08-17 11:23:10|20043.47|19923.47|20042.06|19922.06|20043.51|19923.51|20042.06|19922.06|10
1629199400000|2021-08-17 11:23:20|20042|19922|20042.64|19922.64|20042.64|19922.64|20041.08|19921.08|10
1629199410000|2021-08-17 11:23:30|20042.72|19922.72|20041.63|19921.63|20042.72|19922.72|20039.69|19919.69|10
1629199420000|2021-08-17 11:23:40|20041.53|19921.53|20044.44|19924.44|20045.27|19925.27|20041.53|19921.53|10
1629199430000|2021-08-17 11:23:50|20044.12|19924.12|20041.9|19921.9|20044.68|19924.68|20041.9|19921.9|10
1629199440000|2021-08-17 11:24:00|20042.58|19922.58|20044.21|19924.21|20044.66|19924.66|20042.54|19922.54|10
1629199450000|2021-08-17 11:24:10|20044.15|19924.15|20043.6|19923.6|20044.52|19924.52|20043.59|19923.59|10
1629199460000|2021-08-17 11:24:20|20043.61|19923.61|20041.06|19921.06|20043.61|19923.61|20040.83|19920.83|10
1629199470000|2021-08-17 11:24:30|20042.55|19922.55|20040.21|19920.21|20042.55|19922.55|20040.21|19920.21|10
1629199480000|2021-08-17 11:24:40|20039.82|19919.82|20038.28|19918.28|20040|19920|20038.28|19918.28|10
1629199490000|2021-08-17 11:24:50|20037.86|19917.86|20032.15|19912.15|20037.86|19917.86|20031.88|19911.88|10
1629199500000|2021-08-17 11:25:00|20032.05|19912.05|20031.76|19911.76|20032.05|19912.05|20030.44|19910.44|10
1629199510000|2021-08-17 11:25:10|20033.19|19913.19|20030.87|19910.87|20033.24|19913.24|20030.77|19910.77|10
1629199520000|2021-08-17 11:25:20|20031.02|19911.02|20029.03|19909.03|20031.2|19911.2|20028.93|19908.93|9
1629199530000|2021-08-17 11:25:30|20029.27|19909.27|20030.08|19910.08|20030.36|19910.36|20028.7|19908.7|10
1629199540000|2021-08-17 11:25:40|20030.54|19910.54|20030.19|19910.19|20030.73|19910.73|20030.1|19910.1|9
1629199550000|2021-08-17 11:25:50|20030.04|19910.04|20032.89|19912.89|20032.89|19912.89|20030.04|19910.04|10
1629199560000|2021-08-17 11:26:00|20032.84|19912.84|20033.27|19913.27|20033.55|19913.55|20032.84|19912.84|10
1629199570000|2021-08-17 11:26:10|20033.15|19913.15|20031.69|19911.69|20033.16|19913.16|20031.69|19911.69|9
1629199580000|2021-08-17 11:26:20|20031.08|19911.08|20031.37|19911.37|20031.37|19911.37|20029.97|19909.97|10
1629199590000|2021-08-17 11:26:30|20031.4|19911.4|20033.58|19913.58|20033.58|19913.58|20031.4|19911.4|10
1629199600000|2021-08-17 11:26:40|20033.25|19913.25|20033.39|19913.39|20034.37|19914.37|20033.11|19913.11|10
1629199610000|2021-08-17 11:26:50|20034.5|19914.5|20033.32|19913.32|20035.12|19915.12|20033.32|19913.32|9
1629199620000|2021-08-17 11:27:00|20033.87|19913.87|20036.45|19916.45|20036.45|19916.45|20033.87|19913.87|10
1629199630000|2021-08-17 11:27:10|20036.54|19916.54|20034.86|19914.86|20036.54|19916.54|20034.36|19914.36|10
1629199640000|2021-08-17 11:27:20|20034.61|19914.61|20035.54|19915.54|20036.19|19916.19|20034.18|19914.18|9
1629199650000|2021-08-17 11:27:30|20035.31|19915.31|20035.66|19915.66|20035.85|19915.85|20035.31|19915.31|9
1629199660000|2021-08-17 11:27:40|20036.17|19916.17|20034.23|19914.23|20036.17|19916.17|20034.23|19914.23|10
1629199670000|2021-08-17 11:27:50|20034.4|19914.4|20045.55|19925.55|20045.55|19925.55|20034.4|19914.4|10
1629199680000|2021-08-17 11:28:00|20046.27|19926.27|20047.07|19927.07|20049.75|19929.75|20046.27|19926.27|10
1629199690000|2021-08-17 11:28:10|20048.02|19928.02|20050.24|19930.24|20050.57|19930.57|20048.02|19928.02|10
1629199700000|2021-08-17 11:28:20|20050.49|19930.49|20050.29|19930.29|20052.22|19932.22|20049.65|19929.65|10
1629199710000|2021-08-17 11:28:30|20049.52|19929.52|20044.73|19924.73|20049.52|19929.52|20044.57|19924.57|10
1629199720000|2021-08-17 11:28:40|20044.82|19924.82|20046.25|19926.25|20046.51|19926.51|20044.82|19924.82|10
1629199730000|2021-08-17 11:28:50|20045.52|19925.52|20039.9|19919.9|20045.52|19925.52|20039.9|19919.9|10
1629199740000|2021-08-17 11:29:00|20039.59|19919.59|20034.89|19914.89|20039.59|19919.59|20033.63|19913.63|10
1629199750000|2021-08-17 11:29:10|20035.37|19915.37|20037.07|19917.07|20038.53|19918.53|20035.37|19915.37|10
1629199760000|2021-08-17 11:29:20|20037.02|19917.02|20039.18|19919.18|20039.19|19919.19|20037.02|19917.02|10
1629199770000|2021-08-17 11:29:30|20039.29|19919.29|20038.24|19918.24|20039.3|19919.3|20038.19|19918.19|10
1629199780000|2021-08-17 11:29:40|20038.01|19918.01|20036.41|19916.41|20038.45|19918.45|20036.41|19916.41|9
1629199790000|2021-08-17 11:29:50|20036.57|19916.57|20032.84|19912.84|20036.57|19916.57|20032.84|19912.84|9
1629199800000|2021-08-17 11:30:00|20033.79|19913.79|20034.66|19914.66|20034.66|19914.66|20033.01|19913.01|10
1629199810000|2021-08-17 11:30:10|20035.53|19915.53|20045.23|19925.23|20045.23|19925.23|20035.19|19915.19|10
1629199820000|2021-08-17 11:30:20|20046.29|19926.29|20049.49|19929.49|20049.49|19929.49|20045.18|19925.18|10
1629199830000|2021-08-17 11:30:30|20050.46|19930.46|20050.82|19930.82|20050.82|19930.82|20049.42|19929.42|10
1629199840000|2021-08-17 11:30:40|20051.22|19931.22|20053.11|19933.11|20053.31|19933.31|20051.22|19931.22|10
1629199850000|2021-08-17 11:30:50|20054.28|19934.28|20058.96|19938.96|20058.96|19938.96|20054.28|19934.28|10
1629199860000|2021-08-17 11:31:00|20058.8|19938.8|20061.74|19941.74|20062.68|19942.68|20058.8|19938.8|9
1629199870000|2021-08-17 11:31:10|20064.34|19944.34|20064.98|19944.98|20066.18|19946.18|20064.34|19944.34|10
1629199880000|2021-08-17 11:31:20|20064.62|19944.62|20065.17|19945.17|20066.25|19946.25|20064.27|19944.27|10
1629199890000|2021-08-17 11:31:30|20065.48|19945.48|20065.47|19945.47|20066.81|19946.81|20065.43|19945.43|10
1629199900000|2021-08-17 11:31:40|20065.03|19945.03|20064.19|19944.19|20065.03|19945.03|20063.61|19943.61|9
1629199910000|2021-08-17 11:31:50|20064.38|19944.38|20063.46|19943.46|20064.44|19944.44|20063.41|19943.41|10
1629199920000|2021-08-17 11:32:00|20063.57|19943.57|20064.52|19944.52|20064.97|19944.97|20063.35|19943.35|9
1629199930000|2021-08-17 11:32:10|20063.99|19943.99|20062.5|19942.5|20064.09|19944.09|20062.31|19942.31|10
1629199940000|2021-08-17 11:32:20|20062.48|19942.48|20064.59|19944.59|20064.62|19944.62|20062.04|19942.04|10
1629199950000|2021-08-17 11:32:30|20064.71|19944.71|20064.77|19944.77|20065.77|19945.77|20064.57|19944.57|10
1629199960000|2021-08-17 11:32:40|20064.89|19944.89|20066.54|19946.54|20066.61|19946.61|20064.89|19944.89|10
1629199970000|2021-08-17 11:32:50|20066.5|19946.5|20072.39|19952.39|20072.39|19952.39|20066.05|19946.05|10
1629199980000|2021-08-17 11:33:00|20073.01|19953.01|20082.11|19962.11|20082.11|19962.11|20073.01|19953.01|10
1629199990000|2021-08-17 11:33:10|20082.1|19962.1|20086.84|19966.84|20086.84|19966.84|20082.1|19962.1|10
1629200000000|2021-08-17 11:33:20|20086.74|19966.74|20085.86|19965.86|20087.7|19967.7|20085.86|19965.86|10
1629200010000|2021-08-17 11:33:30|20085.42|19965.42|20083.71|19963.71|20086.24|19966.24|20083.71|19963.71|10
1629200020000|2021-08-17 11:33:40|20085.95|19965.95|20084.77|19964.77|20085.96|19965.96|20083.53|19963.53|10
1629200030000|2021-08-17 11:33:50|20085|19965|20087.1|19967.1|20087.83|19967.83|20085|19965|10
1629200040000|2021-08-17 11:34:00|20086.81|19966.81|20085.37|19965.37|20086.81|19966.81|20085.29|19965.29|9
1629200050000|2021-08-17 11:34:10|20085.36|19965.36|20085.39|19965.39|20086.65|19966.65|20085.36|19965.36|9
1629200060000|2021-08-17 11:34:20|20085.52|19965.52|20081.48|19961.48|20085.52|19965.52|20081.46|19961.46|10
1629200070000|2021-08-17 11:34:30|20082.87|19962.87|20077.08|19957.08|20082.87|19962.87|20077.08|19957.08|10
1629200080000|2021-08-17 11:34:40|20077.5|19957.5|20077.61|19957.61|20077.66|19957.66|20076.53|19956.53|10
1629200090000|2021-08-17 11:34:50|20077.54|19957.54|20077.28|19957.28|20077.73|19957.73|20077.19|19957.19|10
1629200100000|2021-08-17 11:35:00|20076.94|19956.94|20078.14|19958.14|20078.14|19958.14|20076.51|19956.51|9
1629200110000|2021-08-17 11:35:10|20078.34|19958.34|20081.38|19961.38|20081.54|19961.54|20078.22|19958.22|9
1629200120000|2021-08-17 11:35:20|20079.92|19959.92|20080.96|19960.96|20081.75|19961.75|20079.92|19959.92|10
1629200130000|2021-08-17 11:35:30|20080.52|19960.52|20084.43|19964.43|20084.53|19964.53|20080.52|19960.52|10
1629200140000|2021-08-17 11:35:40|20084.44|19964.44|20084.94|19964.94|20085.07|19965.07|20083.82|19963.82|9
1629200150000|2021-08-17 11:35:50|20086.15|19966.15|20086.43|19966.43|20086.43|19966.43|20086.08|19966.08|10
1629200160000|2021-08-17 11:36:00|20085.75|19965.75|20086.25|19966.25|20086.25|19966.25|20084.81|19964.81|10
1629200170000|2021-08-17 11:36:10|20086.32|19966.32|20085.31|19965.31|20086.65|19966.65|20085.22|19965.22|9
1629200180000|2021-08-17 11:36:20|20085.27|19965.27|20084.97|19964.97|20086.29|19966.29|20084.97|19964.97|10
1629200190000|2021-08-17 11:36:30|20084.9|19964.9|20085.69|19965.69|20085.69|19965.69|20084.9|19964.9|10
1629200200000|2021-08-17 11:36:40|20085.36|19965.36|20086.61|19966.61|20086.61|19966.61|20085.36|19965.36|10
1629200210000|2021-08-17 11:36:50|20086.5|19966.5|20086.28|19966.28|20087.13|19967.13|20086.14|19966.14|10
1629200220000|2021-08-17 11:37:00|20086.39|19966.39|20086.58|19966.58|20086.58|19966.58|20085.79|19965.79|9
1629200230000|2021-08-17 11:37:10|20086.52|19966.52|20088.93|19968.93|20088.93|19968.93|20086.51|19966.51|10
1629200240000|2021-08-17 11:37:20|20088.78|19968.78|20088.73|19968.73|20089.22|19969.22|20088.73|19968.73|10
1629200250000|2021-08-17 11:37:30|20088.84|19968.84|20088.25|19968.25|20088.91|19968.91|20088.25|19968.25|10
1629200260000|2021-08-17 11:37:40|20088.17|19968.17|20088.56|19968.56|20089.46|19969.46|20087.86|19967.86|10
1629200270000|2021-08-17 11:37:50|20087.75|19967.75|20086.26|19966.26|20088.75|19968.75|20086.26|19966.26|9
1629200280000|2021-08-17 11:38:00|20087.32|19967.32|20085.34|19965.34|20087.32|19967.32|20084.84|19964.84|10
1629200290000|2021-08-17 11:38:10|20085.16|19965.16|20085.46|19965.46|20085.6|19965.6|20083.95|19963.95|10
1629200300000|2021-08-17 11:38:20|20085.05|19965.05|20085.99|19965.99|20086.31|19966.31|20082.78|19962.78|10
1629200310000|2021-08-17 11:38:30|20086.1|19966.1|20084.19|19964.19|20086.3|19966.3|20084.19|19964.19|9
1629200320000|2021-08-17 11:38:40|20084.57|19964.57|20084.59|19964.59|20084.59|19964.59|20084.12|19964.12|10
1629200330000|2021-08-17 11:38:50|20084.54|19964.54|20086.73|19966.73|20086.92|19966.92|20084.54|19964.54|8
1629200340000|2021-08-17 11:39:00|20087.23|19967.23|20083.11|19963.11|20087.23|19967.23|20083.11|19963.11|10
1629200350000|2021-08-17 11:39:10|20083.28|19963.28|20080.94|19960.94|20083.28|19963.28|20080.94|19960.94|10
1629200360000|2021-08-17 11:39:20|20079.51|19959.51|20075.72|19955.72|20079.51|19959.51|20075.72|19955.72|10
1629200370000|2021-08-17 11:39:30|20075.64|19955.64|20072.45|19952.45|20075.64|19955.64|20072.07|19952.07|10
1629200380000|2021-08-17 11:39:40|20073.6|19953.6|20072.81|19952.81|20073.6|19953.6|20071.96|19951.96|10
1629200390000|2021-08-17 11:39:50|20072.69|19952.69|20071.31|19951.31|20072.85|19952.85|20071.31|19951.31|9
1629200400000|2021-08-17 11:40:00|20069.23|19949.23|20068.82|19948.82|20069.67|19949.67|20067.89|19947.89|10
1629200410000|2021-08-17 11:40:10|20068.38|19948.38|20065.28|19945.28|20068.38|19948.38|20064.75|19944.75|10
1629200420000|2021-08-17 11:40:20|20065.49|19945.49|20066.9|19946.9|20066.9|19946.9|20064.6|19944.6|10
1629200430000|2021-08-17 11:40:30|20067.15|19947.15|20065.77|19945.77|20067.15|19947.15|20065.26|19945.26|10
1629200440000|2021-08-17 11:40:40|20068.38|19948.38|20067.33|19947.33|20068.63|19948.63|20067.25|19947.25|9
1629200450000|2021-08-17 11:40:50|20067.16|19947.16|20064.46|19944.46|20067.42|19947.42|20064.46|19944.46|10
1629200460000|2021-08-17 11:41:00|20065.04|19945.04|20065.23|19945.23|20065.91|19945.91|20064.3|19944.3|10
1629200470000|2021-08-17 11:41:10|20065.4|19945.4|20070.02|19950.02|20070.02|19950.02|20065.14|19945.14|10
1629200480000|2021-08-17 11:41:20|20069.79|19949.79|20070.41|19950.41|20071.02|19951.02|20069.79|19949.79|10
1629200490000|2021-08-17 11:41:30|20070.69|19950.69|20084.4|19964.4|20084.4|19964.4|20070.69|19950.69|10
1629200500000|2021-08-17 11:41:40|20086.78|19966.78|20091.54|19971.54|20091.56|19971.56|20086.64|19966.64|10
1629200510000|2021-08-17 11:41:50|20092.09|19972.09|20097.58|19977.58|20097.58|19977.58|20091.98|19971.98|10
1629200520000|2021-08-17 11:42:00|20098.05|19978.05|20107.25|19987.25|20107.25|19987.25|20098.05|19978.05|10
1629200530000|2021-08-17 11:42:10|20107.86|19987.86|20110.41|19990.41|20110.84|19990.84|20107.86|19987.86|10
1629200540000|2021-08-17 11:42:20|20110.02|19990.02|20107.87|19987.87|20110.02|19990.02|20107.16|19987.16|10
1629200550000|2021-08-17 11:42:30|20110.54|19990.54|20112.39|19992.39|20113.55|19993.55|20110.54|19990.54|10
1629200560000|2021-08-17 11:42:40|20112.81|19992.81|20119.64|19999.64|20120.1|20000.1|20112.81|19992.81|10
1629200570000|2021-08-17 11:42:50|20120.19|20000.19|20121.52|20001.52|20121.52|20001.52|20118.8|19998.8|10
1629200580000|2021-08-17 11:43:00|20121.51|20001.51|20130.38|20010.38|20130.38|20010.38|20120.64|20000.64|10
1629200590000|2021-08-17 11:43:10|20130.94|20010.94|20141.17|20021.17|20141.54|20021.54|20130.94|20010.94|10
1629200600000|2021-08-17 11:43:20|20141.84|20021.84|20147.42|20027.42|20147.96|20027.96|20141.84|20021.84|10
1629200610000|2021-08-17 11:43:30|20147.58|20027.58|20157.6|20037.6|20157.6|20037.6|20147.57|20027.57|10
1629200620000|2021-08-17 11:43:40|20160.31|20040.31|20183.49|20063.49|20183.49|20063.49|20160.31|20040.31|10
1629200630000|2021-08-17 11:43:50|20184.34|20064.34|20204.84|20084.84|20205.84|20085.84|20184.34|20064.34|10
1629200640000|2021-08-17 11:44:00|20204.74|20084.74|20209.82|20089.82|20210.57|20090.57|20203.97|20083.97|10
1629200650000|2021-08-17 11:44:10|20211.07|20091.07|20210.18|20090.18|20211.07|20091.07|20208.13|20088.13|10
1629200660000|2021-08-17 11:44:20|20208.9|20088.9|20201.43|20081.43|20208.9|20088.9|20201.43|20081.43|10
1629200670000|2021-08-17 11:44:30|20201.3|20081.3|20193.41|20073.41|20201.3|20081.3|20193.41|20073.41|10
1629200680000|2021-08-17 11:44:40|20193.93|20073.93|20185.81|20065.81|20193.93|20073.93|20185.79|20065.79|10
1629200690000|2021-08-17 11:44:50|20185.57|20065.57|20181.43|20061.43|20185.87|20065.87|20181.07|20061.07|10
1629200700000|2021-08-17 11:45:00|20180.8|20060.8|20182.32|20062.32|20182.32|20062.32|20180.73|20060.73|10
1629200710000|2021-08-17 11:45:10|20182.88|20062.88|20183.74|20063.74|20183.87|20063.87|20182.69|20062.69|9
1629200720000|2021-08-17 11:45:20|20183.93|20063.93|20189.4|20069.4|20190.92|20070.92|20183.93|20063.93|10
1629200730000|2021-08-17 11:45:30|20188.81|20068.81|20193.4|20073.4|20194.26|20074.26|20188.81|20068.81|10
1629200740000|2021-08-17 11:45:40|20193.5|20073.5|20203.9|20083.9|20203.9|20083.9|20193.5|20073.5|10
1629200750000|2021-08-17 11:45:50|20204.88|20084.88|20218.22|20098.22|20218.22|20098.22|20204.88|20084.88|10
1629200760000|2021-08-17 11:46:00|20218.61|20098.61|20218.39|20098.39|20219.81|20099.81|20216.86|20096.86|10
1629200770000|2021-08-17 11:46:10|20219.06|20099.06|20219.46|20099.46|20223.43|20103.43|20219.06|20099.06|10
1629200780000|2021-08-17 11:46:20|20219.51|20099.51|20219.05|20099.05|20219.84|20099.84|20217.5|20097.5|10
1629200790000|2021-08-17 11:46:30|20218.38|20098.38|20212.63|20092.63|20218.65|20098.65|20211.56|20091.56|10
1629200800000|2021-08-17 11:46:40|20211.01|20091.01|20204.72|20084.72|20211.01|20091.01|20203.26|20083.26|10
1629200810000|2021-08-17 11:46:50|20204.91|20084.91|20208.25|20088.25|20208.35|20088.35|20204.91|20084.91|9
1629200820000|2021-08-17 11:47:00|20208.59|20088.59|20206.25|20086.25|20210.81|20090.81|20206.25|20086.25|10
1629200830000|2021-08-17 11:47:10|20206.07|20086.07|20208.22|20088.22|20208.22|20088.22|20205.1|20085.1|10
1629200840000|2021-08-17 11:47:20|20207.94|20087.94|20197.52|20077.52|20207.94|20087.94|20197.52|20077.52|10
1629200850000|2021-08-17 11:47:30|20196.66|20076.66|20182.73|20062.73|20196.66|20076.66|20182.73|20062.73|10
1629200860000|2021-08-17 11:47:40|20183.07|20063.07|20176.54|20056.54|20183.07|20063.07|20176.54|20056.54|10
1629200870000|2021-08-17 11:47:50|20176.97|20056.97|20170.14|20050.14|20177.1|20057.1|20169.73|20049.73|10
1629200880000|2021-08-17 11:48:00|20170.03|20050.03|20170.91|20050.91|20172.26|20052.26|20170.03|20050.03|10
1629200890000|2021-08-17 11:48:10|20171.25|20051.25|20164.61|20044.61|20174.09|20054.09|20164.61|20044.61|10
1629200900000|2021-08-17 11:48:20|20164.86|20044.86|20147.42|20027.42|20164.86|20044.86|20147.42|20027.42|10
1629200910000|2021-08-17 11:48:30|20145.5|20025.5|20143.16|20023.16|20145.5|20025.5|20139.2|20019.2|10
1629200920000|2021-08-17 11:48:40|20142.62|20022.62|20139.13|20019.13|20142.62|20022.62|20139.13|20019.13|10
1629200930000|2021-08-17 11:48:50|20139.23|20019.23|20126.35|20006.35|20139.23|20019.23|20126.35|20006.35|10
1629200940000|2021-08-17 11:49:00|20126.47|20006.47|20123.5|20003.5|20126.98|20006.98|20122.56|20002.56|10
1629200950000|2021-08-17 11:49:10|20123.69|20003.69|20125.47|20005.47|20125.47|20005.47|20123.39|20003.39|10
1629200960000|2021-08-17 11:49:20|20126.55|20006.55|20133.29|20013.29|20133.29|20013.29|20126.55|20006.55|10
1629200970000|2021-08-17 11:49:30|20132.24|20012.24|20132.76|20012.76|20133.83|20013.83|20131.35|20011.35|10
1629200980000|2021-08-17 11:49:40|20132.54|20012.54|20135.46|20015.46|20135.57|20015.57|20132.08|20012.08|10
1629200990000|2021-08-17 11:49:50|20136.24|20016.24|20143.86|20023.86|20143.86|20023.86|20136.24|20016.24|10
1629201000000|2021-08-17 11:50:00|20144.44|20024.44|20149.96|20029.96|20150.35|20030.35|20144.44|20024.44|10
1629201010000|2021-08-17 11:50:10|20150.54|20030.54|20150.84|20030.84|20152.39|20032.39|20150.54|20030.54|10
1629201020000|2021-08-17 11:50:20|20150.76|20030.76|20149.69|20029.69|20150.76|20030.76|20148.32|20028.32|10
1629201030000|2021-08-17 11:50:30|20149.78|20029.78|20145.67|20025.67|20149.78|20029.78|20145.67|20025.67|10
1629201040000|2021-08-17 11:50:40|20145.61|20025.61|20144.66|20024.66|20145.61|20025.61|20144|20024|10
1629201050000|2021-08-17 11:50:50|20140.93|20020.93|20137.76|20017.76|20140.93|20020.93|20137.76|20017.76|9
1629201060000|2021-08-17 11:51:00|20137.04|20017.04|20136.38|20016.38|20137.22|20017.22|20136.24|20016.24|10
1629201070000|2021-08-17 11:51:10|20135.52|20015.52|20132.98|20012.98|20135.52|20015.52|20132.83|20012.83|10
1629201080000|2021-08-17 11:51:20|20133.17|20013.17|20132.96|20012.96|20133.21|20013.21|20132.43|20012.43|10
1629201090000|2021-08-17 11:51:30|20132.79|20012.79|20142.37|20022.37|20142.37|20022.37|20132.72|20012.72|10
1629201100000|2021-08-17 11:51:40|20142.27|20022.27|20142.75|20022.75|20143.05|20023.05|20140.46|20020.46|10
1629201110000|2021-08-17 11:51:50|20143.12|20023.12|20140.65|20020.65|20143.12|20023.12|20140.13|20020.13|10
1629201120000|2021-08-17 11:52:00|20141.18|20021.18|20145.02|20025.02|20145.02|20025.02|20141.18|20021.18|10
1629201130000|2021-08-17 11:52:10|20144.69|20024.69|20143.24|20023.24|20144.84|20024.84|20143.05|20023.05|10
1629201140000|2021-08-17 11:52:20|20143.99|20023.99|20144.22|20024.22|20144.72|20024.72|20143.65|20023.65|10
1629201150000|2021-08-17 11:52:30|20144.18|20024.18|20146.63|20026.63|20146.75|20026.75|20144.18|20024.18|9
1629201160000|2021-08-17 11:52:40|20146.39|20026.39|20142.67|20022.67|20146.39|20026.39|20142.5|20022.5|10
1629201170000|2021-08-17 11:52:50|20142.15|20022.15|20139.22|20019.22|20142.15|20022.15|20138.82|20018.82|9
1629201180000|2021-08-17 11:53:00|20138.22|20018.22|20135.86|20015.86|20138.22|20018.22|20135.43|20015.43|10
1629201190000|2021-08-17 11:53:10|20135.95|20015.95|20134.66|20014.66|20137.12|20017.12|20134.45|20014.45|10
1629201200000|2021-08-17 11:53:20|20134.56|20014.56|20133.66|20013.66|20134.62|20014.62|20133.66|20013.66|10
1629201210000|2021-08-17 11:53:30|20133.57|20013.57|20134.5|20014.5|20134.96|20014.96|20133.38|20013.38|10
1629201220000|2021-08-17 11:53:40|20134.68|20014.68|20131.96|20011.96|20134.68|20014.68|20131.96|20011.96|10
1629201230000|2021-08-17 11:53:50|20132.72|20012.72|20130.13|20010.13|20132.92|20012.92|20129.47|20009.47|10
1629201240000|2021-08-17 11:54:00|20130.2|20010.2|20138.49|20018.49|20138.75|20018.75|20130.2|20010.2|10
1629201250000|2021-08-17 11:54:10|20137.08|20017.08|20135.73|20015.73|20137.86|20017.86|20134.88|20014.88|10
1629201260000|2021-08-17 11:54:20|20135.31|20015.31|20125.48|20005.48|20135.31|20015.31|20125.48|20005.48|10
1629201270000|2021-08-17 11:54:30|20124.16|20004.16|20117.75|19997.75|20124.16|20004.16|20117.75|19997.75|10
1629201280000|2021-08-17 11:54:40|20117.52|19997.52|20114.43|19994.43|20117.52|19997.52|20114.18|19994.18|10
1629201290000|2021-08-17 11:54:50|20114.4|19994.4|20109.26|19989.26|20114.4|19994.4|20109.2|19989.2|10
1629201300000|2021-08-17 11:55:00|20109.22|19989.22|20104.67|19984.67|20109.22|19989.22|20104.2|19984.2|10
1629201310000|2021-08-17 11:55:10|20104.25|19984.25|20106.18|19986.18|20106.86|19986.86|20104.25|19984.25|10
1629201320000|2021-08-17 11:55:20|20107.02|19987.02|20104.95|19984.95|20109.14|19989.14|20104.95|19984.95|10
1629201330000|2021-08-17 11:55:30|20104.24|19984.24|20099.16|19979.16|20104.24|19984.24|20099.16|19979.16|10
1629201340000|2021-08-17 11:55:40|20099.14|19979.14|20093.95|19973.95|20099.14|19979.14|20093.95|19973.95|10
1629201350000|2021-08-17 11:55:50|20093.83|19973.83|20082.87|19962.87|20093.83|19973.83|20082.57|19962.57|10
1629201360000|2021-08-17 11:56:00|20081.9|19961.9|20080.94|19960.94|20081.9|19961.9|20080.62|19960.62|10
1629201370000|2021-08-17 11:56:10|20080.67|19960.67|20082.51|19962.51|20082.51|19962.51|20079.54|19959.54|10
1629201380000|2021-08-17 11:56:20|20082.34|19962.34|20076.46|19956.46|20082.34|19962.34|20076.46|19956.46|10
1629201390000|2021-08-17 11:56:30|20076.93|19956.93|20076.91|19956.91|20077.7|19957.7|20076.45|19956.45|10
1629201400000|2021-08-17 11:56:40|20077.18|19957.18|20074.53|19954.53|20077.18|19957.18|20073.86|19953.86|10
1629201410000|2021-08-17 11:56:50|20074.95|19954.95|20072.52|19952.52|20074.95|19954.95|20071.97|19951.97|10
1629201420000|2021-08-17 11:57:00|20072.62|19952.62|20073.82|19953.82|20073.82|19953.82|20071.55|19951.55|10
1629201430000|2021-08-17 11:57:10|20074.39|19954.39|20080.05|19960.05|20080.05|19960.05|20074.39|19954.39|10
1629201440000|2021-08-17 11:57:20|20079.62|19959.62|20085.67|19965.67|20085.67|19965.67|20079.51|19959.51|10
1629201450000|2021-08-17 11:57:30|20085.57|19965.57|20087.82|19967.82|20088.83|19968.83|20085.44|19965.44|9
1629201460000|2021-08-17 11:57:40|20087.63|19967.63|20076.97|19956.97|20087.63|19967.63|20076.97|19956.97|10
1629201470000|2021-08-17 11:57:50|20076.94|19956.94|20066.74|19946.74|20078.33|19958.33|20066.74|19946.74|10
1629201480000|2021-08-17 11:58:00|20063.76|19943.76|20053.07|19933.07|20063.76|19943.76|20053.07|19933.07|10
1629201490000|2021-08-17 11:58:10|20052.85|19932.85|20056.78|19936.78|20056.78|19936.78|20052.85|19932.85|10
1629201500000|2021-08-17 11:58:20|20056.65|19936.65|20055.64|19935.64|20058.95|19938.95|20055.64|19935.64|10
1629201510000|2021-08-17 11:58:30|20055.48|19935.48|20052.13|19932.13|20055.88|19935.88|20052.13|19932.13|10
1629201520000|2021-08-17 11:58:40|20052.12|19932.12|20054.51|19934.51|20055.54|19935.54|20052.12|19932.12|10
1629201530000|2021-08-17 11:58:50|20054.93|19934.93|20054.89|19934.89|20057.01|19937.01|20054.42|19934.42|10
1629201540000|2021-08-17 11:59:00|20053.99|19933.99|20052.28|19932.28|20053.99|19933.99|20052.28|19932.28|9
1629201550000|2021-08-17 11:59:10|20052.45|19932.45|20053.9|19933.9|20054.5|19934.5|20052.13|19932.13|10
1629201560000|2021-08-17 11:59:20|20053.67|19933.67|20058.71|19938.71|20058.71|19938.71|20053.67|19933.67|9
1629201570000|2021-08-17 11:59:30|20060.12|19940.12|20066.39|19946.39|20066.39|19946.39|20060.12|19940.12|10
1629201580000|2021-08-17 11:59:40|20066.42|19946.42|20074.34|19954.34|20074.34|19954.34|20065.11|19945.11|10
1629201590000|2021-08-17 11:59:50|20075.7|19955.7|20076.17|19956.17|20076.17|19956.17|20075.44|19955.44|10
1629201600000|2021-08-17 12:00:00|20075.88|19955.88|20088.43|19968.43|20088.43|19968.43|20074.7|19954.7|10
1629201610000|2021-08-17 12:00:10|20089.16|19969.16|20102.75|19982.75|20102.75|19982.75|20089.15|19969.15|10
1629201620000|2021-08-17 12:00:20|20104.81|19984.81|20116.54|19996.54|20116.54|19996.54|20104.81|19984.81|10
1629201630000|2021-08-17 12:00:30|20116.89|19996.89|20126.31|20006.31|20127.69|20007.69|20116.89|19996.89|10
1629201640000|2021-08-17 12:00:40|20126.26|20006.26|20133.57|20013.57|20133.57|20013.57|20126.26|20006.26|10
1629201650000|2021-08-17 12:00:50|20133.24|20013.24|20134.75|20014.75|20135.13|20015.13|20132.28|20012.28|10
1629201660000|2021-08-17 12:01:00|20136.21|20016.21|20143.14|20023.14|20143.14|20023.14|20136.21|20016.21|10
1629201670000|2021-08-17 12:01:10|20142.76|20022.76|20141.83|20021.83|20144.79|20024.79|20141.83|20021.83|9
1629201680000|2021-08-17 12:01:20|20141.85|20021.85|20136.14|20016.14|20142.47|20022.47|20136.14|20016.14|10
1629201690000|2021-08-17 12:01:30|20136.07|20016.07|20131.69|20011.69|20137.34|20017.34|20131.69|20011.69|10
1629201700000|2021-08-17 12:01:40|20131.96|20011.96|20129.82|20009.82|20133.2|20013.2|20129.82|20009.82|10
1629201710000|2021-08-17 12:01:50|20128.97|20008.97|20130.63|20010.63|20130.73|20010.73|20128.86|20008.86|10
1629201720000|2021-08-17 12:02:00|20130.4|20010.4|20133.3|20013.3|20133.3|20013.3|20129.57|20009.57|10
1629201730000|2021-08-17 12:02:10|20133.57|20013.57|20130.98|20010.98|20133.77|20013.77|20130.98|20010.98|10
1629201740000|2021-08-17 12:02:20|20130.65|20010.65|20131.1|20011.1|20131.1|20011.1|20130.05|20010.05|10
1629201750000|2021-08-17 12:02:30|20131.22|20011.22|20131.2|20011.2|20131.22|20011.22|20129.59|20009.59|9
1629201760000|2021-08-17 12:02:40|20135|20015|20144.62|20024.62|20144.62|20024.62|20135|20015|10
1629201770000|2021-08-17 12:02:50|20144.64|20024.64|20161.58|20041.58|20161.58|20041.58|20144.64|20024.64|10
1629201780000|2021-08-17 12:03:00|20161.09|20041.09|20179.72|20059.72|20179.72|20059.72|20160.65|20040.65|10
1629201790000|2021-08-17 12:03:10|20179.75|20059.75|20175.51|20055.51|20180.68|20060.68|20175.51|20055.51|10
1629201800000|2021-08-17 12:03:20|20175.49|20055.49|20172.95|20052.95|20175.49|20055.49|20171.12|20051.12|10
1629201810000|2021-08-17 12:03:30|20172.86|20052.86|20172.25|20052.25|20174.24|20054.24|20171.94|20051.94|10
1629201820000|2021-08-17 12:03:40|20172.28|20052.28|20169.57|20049.57|20172.28|20052.28|20169.57|20049.57|10
1629201830000|2021-08-17 12:03:50|20169.66|20049.66|20178.35|20058.35|20178.35|20058.35|20169.17|20049.17|10
1629201840000|2021-08-17 12:04:00|20179.53|20059.53|20190.04|20070.04|20190.58|20070.58|20179.53|20059.53|10
1629201850000|2021-08-17 12:04:10|20190.9|20070.9|20193.87|20073.87|20193.87|20073.87|20190.59|20070.59|10
1629201860000|2021-08-17 12:04:20|20193.9|20073.9|20196.79|20076.79|20197.06|20077.06|20193.9|20073.9|10
1629201870000|2021-08-17 12:04:30|20196.48|20076.48|20194.35|20074.35|20197.57|20077.57|20194.35|20074.35|10
1629201880000|2021-08-17 12:04:40|20195.31|20075.31|20192.06|20072.06|20195.99|20075.99|20192.06|20072.06|9
1629201890000|2021-08-17 12:04:50|20191.77|20071.77|20178.2|20058.2|20191.77|20071.77|20178.2|20058.2|10
1629201900000|2021-08-17 12:05:00|20176.82|20056.82|20140.99|20020.99|20176.82|20056.82|20140.99|20020.99|10
1629201910000|2021-08-17 12:05:10|20140.33|20020.33|20124.57|20004.57|20140.33|20020.33|20124.57|20004.57|10
1629201920000|2021-08-17 12:05:20|20127.71|20007.71|20127.8|20007.8|20128.12|20008.12|20123.98|20003.98|10
1629201930000|2021-08-17 12:05:30|20129.19|20009.19|20154.43|20034.43|20154.43|20034.43|20129.19|20009.19|10
1629201940000|2021-08-17 12:05:40|20156.93|20036.93|20193.74|20073.74|20193.74|20073.74|20156.93|20036.93|10
1629201950000|2021-08-17 12:05:50|20194.02|20074.02|20205.37|20085.37|20205.37|20085.37|20194.02|20074.02|10
1629201960000|2021-08-17 12:06:00|20204.81|20084.81|20209.08|20089.08|20209.33|20089.33|20204.81|20084.81|10
1629201970000|2021-08-17 12:06:10|20207.32|20087.32|20205.89|20085.89|20207.5|20087.5|20204.4|20084.4|10
1629201980000|2021-08-17 12:06:20|20204.62|20084.62|20197.69|20077.69|20204.62|20084.62|20197.69|20077.69|10
1629201990000|2021-08-17 12:06:30|20197.29|20077.29|20194.36|20074.36|20197.36|20077.36|20193.16|20073.16|10
1629202000000|2021-08-17 12:06:40|20194.86|20074.86|20197.18|20077.18|20198.34|20078.34|20194.86|20074.86|10
1629202010000|2021-08-17 12:06:50|20196.75|20076.75|20200.65|20080.65|20200.99|20080.99|20196.75|20076.75|10
1629202020000|2021-08-17 12:07:00|20201.45|20081.45|20204.99|20084.99|20205.87|20085.87|20201.45|20081.45|10
1629202030000|2021-08-17 12:07:10|20205.03|20085.03|20202.19|20082.19|20206.41|20086.41|20202.19|20082.19|10
1629202040000|2021-08-17 12:07:20|20201.86|20081.86|20197.41|20077.41|20201.86|20081.86|20197.41|20077.41|10
1629202050000|2021-08-17 12:07:30|20197.33|20077.33|20190.09|20070.09|20197.33|20077.33|20189.45|20069.45|10
1629202060000|2021-08-17 12:07:40|20189.02|20069.02|20188.46|20068.46|20189.02|20069.02|20187.65|20067.65|9
1629202070000|2021-08-17 12:07:50|20188.03|20068.03|20188.96|20068.96|20193.07|20073.07|20188.03|20068.03|9
1629202080000|2021-08-17 12:08:00|20189.03|20069.03|20189.1|20069.1|20189.86|20069.86|20188.54|20068.54|9
1629202090000|2021-08-17 12:08:10|20189.09|20069.09|20187.78|20067.78|20189.34|20069.34|20187.08|20067.08|10
1629202100000|2021-08-17 12:08:20|20187.27|20067.27|20190.3|20070.3|20190.3|20070.3|20187.15|20067.15|10
1629202110000|2021-08-17 12:08:30|20190.49|20070.49|20190.21|20070.21|20193.44|20073.44|20190.21|20070.21|10
1629202120000|2021-08-17 12:08:40|20189.65|20069.65|20186.29|20066.29|20189.65|20069.65|20186.08|20066.08|10
1629202130000|2021-08-17 12:08:50|20187.26|20067.26|20183.38|20063.38|20187.58|20067.58|20183.38|20063.38|10
1629202140000|2021-08-17 12:09:00|20182.49|20062.49|20184.08|20064.08|20184.08|20064.08|20180.69|20060.69|10
1629202150000|2021-08-17 12:09:10|20184.11|20064.11|20191.25|20071.25|20191.25|20071.25|20184.11|20064.11|10
1629202160000|2021-08-17 12:09:20|20193.31|20073.31|20202.24|20082.24|20202.39|20082.39|20193.31|20073.31|10
1629202170000|2021-08-17 12:09:30|20202.53|20082.53|20204.37|20084.37|20204.96|20084.96|20202.53|20082.53|10
1629202180000|2021-08-17 12:09:40|20204.02|20084.02|20195.58|20075.58|20204.02|20084.02|20195.58|20075.58|10
1629202190000|2021-08-17 12:09:50|20194.96|20074.96|20192.67|20072.67|20194.96|20074.96|20192.67|20072.67|10
1629202200000|2021-08-17 12:10:00|20191.47|20071.47|20187.92|20067.92|20191.47|20071.47|20187.62|20067.62|10
1629202210000|2021-08-17 12:10:10|20186.78|20066.78|20192.8|20072.8|20192.8|20072.8|20186.56|20066.56|10
1629202220000|2021-08-17 12:10:20|20193.05|20073.05|20206.26|20086.26|20206.26|20086.26|20192.32|20072.32|10
1629202230000|2021-08-17 12:10:30|20207.29|20087.29|20205.91|20085.91|20210.38|20090.38|20205.91|20085.91|10
1629202240000|2021-08-17 12:10:40|20205.58|20085.58|20208.21|20088.21|20208.21|20088.21|20205.53|20085.53|10
1629202250000|2021-08-17 12:10:50|20208.1|20088.1|20206.02|20086.02|20209.42|20089.42|20205.36|20085.36|10
1629202260000|2021-08-17 12:11:00|20205.99|20085.99|20205.68|20085.68|20206.72|20086.72|20205.09|20085.09|10
1629202270000|2021-08-17 12:11:10|20206.27|20086.27|20202.55|20082.55|20206.27|20086.27|20202.55|20082.55|10
1629202280000|2021-08-17 12:11:20|20203.76|20083.76|20202.78|20082.78|20203.76|20083.76|20202.23|20082.23|10
1629202290000|2021-08-17 12:11:30|20202.8|20082.8|20203.46|20083.46|20204.26|20084.26|20202.33|20082.33|10
1629202300000|2021-08-17 12:11:40|20203.11|20083.11|20203.55|20083.55|20203.55|20083.55|20202.72|20082.72|10
1629202310000|2021-08-17 12:11:50|20202.5|20082.5|20204.57|20084.57|20204.57|20084.57|20201.08|20081.08|10
1629202320000|2021-08-17 12:12:00|20205.1|20085.1|20207.71|20087.71|20208.03|20088.03|20205.1|20085.1|10
1629202330000|2021-08-17 12:12:10|20208.62|20088.62|20205.58|20085.58|20208.68|20088.68|20205.58|20085.58|10
1629202340000|2021-08-17 12:12:20|20205.51|20085.51|20199.76|20079.76|20205.71|20085.71|20199.76|20079.76|10
1629202350000|2021-08-17 12:12:30|20199.96|20079.96|20198|20078|20200.03|20080.03|20197.31|20077.31|10
1629202360000|2021-08-17 12:12:40|20197.76|20077.76|20196.51|20076.51|20198.43|20078.43|20196.51|20076.51|10
1629202370000|2021-08-17 12:12:50|20196.46|20076.46|20196.47|20076.47|20197.5|20077.5|20195.34|20075.34|10
1629202380000|2021-08-17 12:13:00|20196.76|20076.76|20196.7|20076.7|20197.55|20077.55|20196.23|20076.23|10
1629202390000|2021-08-17 12:13:10|20196.41|20076.41|20192.36|20072.36|20196.59|20076.59|20191.49|20071.49|10
1629202400000|2021-08-17 12:13:20|20192.24|20072.24|20192.19|20072.19|20192.24|20072.24|20190.67|20070.67|9
1629202410000|2021-08-17 12:13:30|20192.21|20072.21|20191.62|20071.62|20192.4|20072.4|20191.39|20071.39|10
1629202420000|2021-08-17 12:13:40|20191.53|20071.53|20190.43|20070.43|20191.57|20071.57|20190.24|20070.24|8
1629202430000|2021-08-17 12:13:50|20190.18|20070.18|20189.14|20069.14|20190.28|20070.28|20189.14|20069.14|10
1629202440000|2021-08-17 12:14:00|20188.74|20068.74|20182.33|20062.33|20188.74|20068.74|20181.89|20061.89|10
1629202450000|2021-08-17 12:14:10|20182.13|20062.13|20180.39|20060.39|20182.13|20062.13|20180.38|20060.38|10
1629202460000|2021-08-17 12:14:20|20179.04|20059.04|20180.46|20060.46|20180.53|20060.53|20178.8|20058.8|9
1629202470000|2021-08-17 12:14:30|20180.66|20060.66|20180.83|20060.83|20181.18|20061.18|20180.47|20060.47|10
1629202480000|2021-08-17 12:14:40|20180.79|20060.79|20178.82|20058.82|20181.09|20061.09|20178.82|20058.82|10
1629202490000|2021-08-17 12:14:50|20178.59|20058.59|20176.33|20056.33|20178.59|20058.59|20175.59|20055.59|10
1629202500000|2021-08-17 12:15:00|20177.14|20057.14|20177.9|20057.9|20178.39|20058.39|20176.88|20056.88|10
1629202510000|2021-08-17 12:15:10|20177.61|20057.61|20171.27|20051.27|20177.99|20057.99|20171.27|20051.27|10
1629202520000|2021-08-17 12:15:20|20171.11|20051.11|20170.4|20050.4|20171.11|20051.11|20167.41|20047.41|10
1629202530000|2021-08-17 12:15:30|20170.35|20050.35|20172.36|20052.36|20172.36|20052.36|20170.35|20050.35|10
1629202540000|2021-08-17 12:15:40|20171.34|20051.34|20177.56|20057.56|20177.56|20057.56|20171.34|20051.34|10
1629202550000|2021-08-17 12:15:50|20178.49|20058.49|20182.02|20062.02|20182.08|20062.08|20178.49|20058.49|10
1629202560000|2021-08-17 12:16:00|20182.61|20062.61|20182.56|20062.56|20182.92|20062.92|20181.8|20061.8|10
1629202570000|2021-08-17 12:16:10|20181.04|20061.04|20182.89|20062.89|20182.89|20062.89|20180.52|20060.52|8
1629202580000|2021-08-17 12:16:20|20181.42|20061.42|20183.31|20063.31|20183.72|20063.72|20181.42|20061.42|10
1629202590000|2021-08-17 12:16:30|20183.23|20063.23|20179.61|20059.61|20183.23|20063.23|20179.31|20059.31|9
1629202600000|2021-08-17 12:16:40|20179.24|20059.24|20179.3|20059.3|20180.42|20060.42|20179.24|20059.24|9
1629202610000|2021-08-17 12:16:50|20179.63|20059.63|20178.57|20058.57|20179.74|20059.74|20178.57|20058.57|9
1629202620000|2021-08-17 12:17:00|20178.33|20058.33|20176.72|20056.72|20178.5|20058.5|20176.72|20056.72|10
1629202630000|2021-08-17 12:17:10|20177.63|20057.63|20178.6|20058.6|20178.72|20058.72|20177.61|20057.61|10
1629202640000|2021-08-17 12:17:20|20178.99|20058.99|20180.26|20060.26|20180.72|20060.72|20178.21|20058.21|10
1629202650000|2021-08-17 12:17:30|20180.54|20060.54|20179.17|20059.17|20180.96|20060.96|20179.17|20059.17|9
1629202660000|2021-08-17 12:17:40|20177.02|20057.02|20175.51|20055.51|20177.22|20057.22|20174.32|20054.32|9
1629202670000|2021-08-17 12:17:50|20175.93|20055.93|20176.1|20056.1|20176.3|20056.3|20174.98|20054.98|10
1629202680000|2021-08-17 12:18:00|20175.09|20055.09|20172.69|20052.69|20175.2|20055.2|20172.55|20052.55|10
1629202690000|2021-08-17 12:18:10|20172.98|20052.98|20173.9|20053.9|20174.6|20054.6|20172.98|20052.98|10
1629202700000|2021-08-17 12:18:20|20173.84|20053.84|20171.31|20051.31|20173.94|20053.94|20171.31|20051.31|10
1629202710000|2021-08-17 12:18:30|20171.13|20051.13|20172.06|20052.06|20173.05|20053.05|20170.39|20050.39|10
1629202720000|2021-08-17 12:18:40|20172.27|20052.27|20173.95|20053.95|20173.95|20053.95|20171.97|20051.97|10
1629202730000|2021-08-17 12:18:50|20174.06|20054.06|20177.91|20057.91|20178.23|20058.23|20174.06|20054.06|10
1629202740000|2021-08-17 12:19:00|20178.02|20058.02|20175.65|20055.65|20178.02|20058.02|20175.38|20055.38|10
1629202750000|2021-08-17 12:19:10|20176.56|20056.56|20180.02|20060.02|20180.31|20060.31|20176.56|20056.56|10
1629202760000|2021-08-17 12:19:20|20177.73|20057.73|20183.4|20063.4|20183.4|20063.4|20177.73|20057.73|10
1629202770000|2021-08-17 12:19:30|20183.16|20063.16|20185.51|20065.51|20185.51|20065.51|20183.16|20063.16|10
1629202780000|2021-08-17 12:19:40|20185.6|20065.6|20185.16|20065.16|20185.74|20065.74|20185.16|20065.16|9
1629202790000|2021-08-17 12:19:50|20184.6|20064.6|20181.51|20061.51|20184.73|20064.73|20181.51|20061.51|9
1629202800000|2021-08-17 12:20:00|20181.33|20061.33|20182.14|20062.14|20182.45|20062.45|20180.64|20060.64|10
1629202810000|2021-08-17 12:20:10|20182.18|20062.18|20182.33|20062.33|20183.2|20063.2|20181.51|20061.51|10
1629202820000|2021-08-17 12:20:20|20182.32|20062.32|20182.08|20062.08|20182.98|20062.98|20181.99|20061.99|10
1629202830000|2021-08-17 12:20:30|20182.19|20062.19|20182.99|20062.99|20183.34|20063.34|20182.07|20062.07|10
1629202840000|2021-08-17 12:20:40|20183.19|20063.19|20184.64|20064.64|20184.64|20064.64|20182.19|20062.19|8
1629202850000|2021-08-17 12:20:50|20184.56|20064.56|20185.71|20065.71|20186.26|20066.26|20184.56|20064.56|10
1629202860000|2021-08-17 12:21:00|20185.63|20065.63|20188.9|20068.9|20188.9|20068.9|20184.45|20064.45|10
1629202870000|2021-08-17 12:21:10|20188.42|20068.42|20189.2|20069.2|20190.27|20070.27|20188.42|20068.42|10
1629202880000|2021-08-17 12:21:20|20189.46|20069.46|20191.8|20071.8|20191.8|20071.8|20188.75|20068.75|9
1629202890000|2021-08-17 12:21:30|20192.85|20072.85|20197.65|20077.65|20197.65|20077.65|20192.85|20072.85|10
1629202900000|2021-08-17 12:21:40|20197.83|20077.83|20201.21|20081.21|20201.42|20081.42|20197.83|20077.83|10
1629202910000|2021-08-17 12:21:50|20201.66|20081.66|20205.5|20085.5|20205.5|20085.5|20201.66|20081.66|10
1629202920000|2021-08-17 12:22:00|20205.69|20085.69|20205.44|20085.44|20205.69|20085.69|20204.02|20084.02|10
1629202930000|2021-08-17 12:22:10|20206.13|20086.13|20208.09|20088.09|20208.09|20088.09|20205.87|20085.87|10
1629202940000|2021-08-17 12:22:20|20208.06|20088.06|20210.2|20090.2|20211.4|20091.4|20208.06|20088.06|10
1629202950000|2021-08-17 12:22:30|20210.72|20090.72|20210.32|20090.32|20211.26|20091.26|20210.09|20090.09|10
1629202960000|2021-08-17 12:22:40|20210.15|20090.15|20211.21|20091.21|20211.49|20091.49|20210.05|20090.05|10
1629202970000|2021-08-17 12:22:50|20211.45|20091.45|20209.89|20089.89|20211.98|20091.98|20209.89|20089.89|10
1629202980000|2021-08-17 12:23:00|20209.91|20089.91|20210.65|20090.65|20210.94|20090.94|20209.75|20089.75|10
1629202990000|2021-08-17 12:23:10|20210.47|20090.47|20215.02|20095.02|20215.09|20095.09|20210.47|20090.47|10
1629203000000|2021-08-17 12:23:20|20212.01|20092.01|20214.28|20094.28|20214.28|20094.28|20212.01|20092.01|10
1629203010000|2021-08-17 12:23:30|20214.7|20094.7|20214.39|20094.39|20216.83|20096.83|20214.2|20094.2|9
1629203020000|2021-08-17 12:23:40|20215.62|20095.62|20215.73|20095.73|20215.87|20095.87|20214.37|20094.37|8
1629203030000|2021-08-17 12:23:50|20215.59|20095.59|20213.57|20093.57|20215.86|20095.86|20213.57|20093.57|10
1629203040000|2021-08-17 12:24:00|20212.84|20092.84|20210.89|20090.89|20212.84|20092.84|20210.76|20090.76|10
1629203050000|2021-08-17 12:24:10|20210.33|20090.33|20212.41|20092.41|20212.62|20092.62|20209.61|20089.61|10
1629203060000|2021-08-17 12:24:20|20212.46|20092.46|20215.57|20095.57|20215.57|20095.57|20212.46|20092.46|10
1629203070000|2021-08-17 12:24:30|20215.96|20095.96|20220.9|20100.9|20220.9|20100.9|20215.96|20095.96|10
1629203080000|2021-08-17 12:24:40|20220.53|20100.53|20221.79|20101.79|20222.41|20102.41|20220.36|20100.36|10
1629203090000|2021-08-17 12:24:50|20222.89|20102.89|20220.96|20100.96|20222.89|20102.89|20220.96|20100.96|10
1629203100000|2021-08-17 12:25:00|20220.45|20100.45|20217.34|20097.34|20220.92|20100.92|20217.34|20097.34|10
1629203110000|2021-08-17 12:25:10|20217.28|20097.28|20209.04|20089.04|20217.28|20097.28|20209.04|20089.04|10
1629203120000|2021-08-17 12:25:20|20208.84|20088.84|20211.1|20091.1|20211.1|20091.1|20207.45|20087.45|10
1629203130000|2021-08-17 12:25:30|20211.01|20091.01|20218.67|20098.67|20218.67|20098.67|20211|20091|10
1629203140000|2021-08-17 12:25:40|20219.17|20099.17|20226.76|20106.76|20226.76|20106.76|20219.17|20099.17|10
1629203150000|2021-08-17 12:25:50|20226.77|20106.77|20233.66|20113.66|20233.66|20113.66|20226.77|20106.77|10
1629203160000|2021-08-17 12:26:00|20233.88|20113.88|20240.55|20120.55|20240.55|20120.55|20233.74|20113.74|10
1629203170000|2021-08-17 12:26:10|20241.75|20121.75|20242.95|20122.95|20242.95|20122.95|20241.43|20121.43|10
1629203180000|2021-08-17 12:26:20|20242.96|20122.96|20241.53|20121.53|20243.08|20123.08|20241.53|20121.53|10
1629203190000|2021-08-17 12:26:30|20241.2|20121.2|20243.68|20123.68|20244.82|20124.82|20241.2|20121.2|10
1629203200000|2021-08-17 12:26:40|20243.46|20123.46|20239.99|20119.99|20243.46|20123.46|20238.88|20118.88|9
1629203210000|2021-08-17 12:26:50|20240.09|20120.09|20236.51|20116.51|20240.09|20120.09|20235.95|20115.95|10
1629203220000|2021-08-17 12:27:00|20236.64|20116.64|20238.75|20118.75|20238.75|20118.75|20235.95|20115.95|10
1629203230000|2021-08-17 12:27:10|20238.98|20118.98|20242.56|20122.56|20242.56|20122.56|20238.92|20118.92|10
1629203240000|2021-08-17 12:27:20|20242.95|20122.95|20243.8|20123.8|20243.8|20123.8|20242.33|20122.33|10
1629203250000|2021-08-17 12:27:30|20241.19|20121.19|20234.45|20114.45|20241.19|20121.19|20234.45|20114.45|10
1629203260000|2021-08-17 12:27:40|20232.59|20112.59|20228.61|20108.61|20232.59|20112.59|20228.61|20108.61|10
1629203270000|2021-08-17 12:27:50|20228.44|20108.44|20223.84|20103.84|20228.61|20108.61|20223.84|20103.84|10
1629203280000|2021-08-17 12:28:00|20223.54|20103.54|20220.05|20100.05|20223.6|20103.6|20220.05|20100.05|9
1629203290000|2021-08-17 12:28:10|20220.01|20100.01|20216.21|20096.21|20220.01|20100.01|20216.21|20096.21|10
1629203300000|2021-08-17 12:28:20|20217.39|20097.39|20217.58|20097.58|20218.97|20098.97|20217.02|20097.02|10
1629203310000|2021-08-17 12:28:30|20216.74|20096.74|20214.78|20094.78|20217.52|20097.52|20214.25|20094.25|10
1629203320000|2021-08-17 12:28:40|20214.2|20094.2|20214.76|20094.76|20215.46|20095.46|20213.84|20093.84|10
1629203330000|2021-08-17 12:28:50|20214.88|20094.88|20212.74|20092.74|20214.88|20094.88|20212.26|20092.26|10
1629203340000|2021-08-17 12:29:00|20212.28|20092.28|20212.54|20092.54|20213.43|20093.43|20212.28|20092.28|10
1629203350000|2021-08-17 12:29:10|20212.42|20092.42|20212.19|20092.19|20212.89|20092.89|20212.19|20092.19|9
1629203360000|2021-08-17 12:29:20|20212.57|20092.57|20217.71|20097.71|20217.71|20097.71|20212.55|20092.55|10
1629203370000|2021-08-17 12:29:30|20217.73|20097.73|20222.67|20102.67|20222.67|20102.67|20217.12|20097.12|10
1629203380000|2021-08-17 12:29:40|20222.66|20102.66|20219.87|20099.87|20223.46|20103.46|20219.87|20099.87|10
1629203390000|2021-08-17 12:29:50|20219.15|20099.15|20217.67|20097.67|20219.15|20099.15|20217.67|20097.67|10
1629203400000|2021-08-17 12:30:00|20218.91|20098.91|20224.75|20104.75|20224.75|20104.75|20218.91|20098.91|10
1629203410000|2021-08-17 12:30:10|20224.87|20104.87|20229.37|20109.37|20231.06|20111.06|20224.87|20104.87|10
1629203420000|2021-08-17 12:30:20|20230.5|20110.5|20227.12|20107.12|20231.19|20111.19|20227.12|20107.12|10
1629203430000|2021-08-17 12:30:30|20226.34|20106.34|20224.33|20104.33|20227.48|20107.48|20224.03|20104.03|10
1629203440000|2021-08-17 12:30:40|20223.87|20103.87|20218.81|20098.81|20223.87|20103.87|20218.81|20098.81|10
1629203450000|2021-08-17 12:30:50|20219.35|20099.35|20214.61|20094.61|20220.52|20100.52|20214.61|20094.61|9
1629203460000|2021-08-17 12:31:00|20214.5|20094.5|20211.03|20091.03|20214.93|20094.93|20211.03|20091.03|10
1629203470000|2021-08-17 12:31:10|20210.34|20090.34|20204.49|20084.49|20210.64|20090.64|20204.49|20084.49|10
1629203480000|2021-08-17 12:31:20|20204.65|20084.65|20205.33|20085.33|20207.32|20087.32|20204.65|20084.65|10
1629203490000|2021-08-17 12:31:30|20205.53|20085.53|20202.57|20082.57|20205.9|20085.9|20202.57|20082.57|10
1629203500000|2021-08-17 12:31:40|20203.26|20083.26|20203.63|20083.63|20203.63|20083.63|20202.32|20082.32|9
1629203510000|2021-08-17 12:31:50|20203.76|20083.76|20204.14|20084.14|20205.14|20085.14|20203.12|20083.12|10
1629203520000|2021-08-17 12:32:00|20205.4|20085.4|20207.43|20087.43|20207.55|20087.55|20205.09|20085.09|10
1629203530000|2021-08-17 12:32:10|20208.47|20088.47|20209.35|20089.35|20210.24|20090.24|20208.47|20088.47|10
1629203540000|2021-08-17 12:32:20|20211.6|20091.6|20209.17|20089.17|20212.66|20092.66|20209.17|20089.17|10
1629203550000|2021-08-17 12:32:30|20209.18|20089.18|20208.36|20088.36|20209.18|20089.18|20207.26|20087.26|10
1629203560000|2021-08-17 12:32:40|20208.02|20088.02|20203.58|20083.58|20208.09|20088.09|20203.41|20083.41|10
1629203570000|2021-08-17 12:32:50|20204.12|20084.12|20198.38|20078.38|20204.12|20084.12|20198.38|20078.38|10
1629203580000|2021-08-17 12:33:00|20198.19|20078.19|20188.07|20068.07|20198.19|20078.19|20188.07|20068.07|10
1629203590000|2021-08-17 12:33:10|20187.07|20067.07|20186.91|20066.91|20188.41|20068.41|20186.53|20066.53|10
1629203600000|2021-08-17 12:33:20|20186.26|20066.26|20182.39|20062.39|20186.26|20066.26|20182.39|20062.39|10
1629203610000|2021-08-17 12:33:30|20181.72|20061.72|20179.73|20059.73|20181.72|20061.72|20178.79|20058.79|10
1629203620000|2021-08-17 12:33:40|20179.54|20059.54|20180.87|20060.87|20180.87|20060.87|20178.43|20058.43|10
1629203630000|2021-08-17 12:33:50|20180.95|20060.95|20181.2|20061.2|20182.4|20062.4|20180.83|20060.83|10
1629203640000|2021-08-17 12:34:00|20179.98|20059.98|20177.31|20057.31|20179.98|20059.98|20177.31|20057.31|10
1629203650000|2021-08-17 12:34:10|20175.44|20055.44|20169.4|20049.4|20175.44|20055.44|20169.28|20049.28|10
1629203660000|2021-08-17 12:34:20|20170.48|20050.48|20168.2|20048.2|20170.6|20050.6|20167.96|20047.96|10
1629203670000|2021-08-17 12:34:30|20166.44|20046.44|20166.85|20046.85|20168.51|20048.51|20166.33|20046.33|10
1629203680000|2021-08-17 12:34:40|20166.59|20046.59|20163.94|20043.94|20166.59|20046.59|20163.86|20043.86|10
1629203690000|2021-08-17 12:34:50|20164.16|20044.16|20164.87|20044.87|20165.91|20045.91|20164.16|20044.16|10
1629203700000|2021-08-17 12:35:00|20165.22|20045.22|20164.05|20044.05|20165.78|20045.78|20163.91|20043.91|10
1629203710000|2021-08-17 12:35:10|20164.2|20044.2|20161.65|20041.65|20164.2|20044.2|20161.65|20041.65|10
1629203720000|2021-08-17 12:35:20|20161.21|20041.21|20156.77|20036.77|20163.1|20043.1|20156.77|20036.77|10
1629203730000|2021-08-17 12:35:30|20156.98|20036.98|20156.92|20036.92|20157.21|20037.21|20156.12|20036.12|9
1629203740000|2021-08-17 12:35:40|20156|20036|20153.08|20033.08|20156.1|20036.1|20153.08|20033.08|9
1629203750000|2021-08-17 12:35:50|20153.83|20033.83|20145.97|20025.97|20153.83|20033.83|20145.97|20025.97|10
1629203760000|2021-08-17 12:36:00|20145.68|20025.68|20145.37|20025.37|20146.27|20026.27|20144.22|20024.22|10
1629203770000|2021-08-17 12:36:10|20145.58|20025.58|20133.13|20013.13|20145.58|20025.58|20133.13|20013.13|10
1629203780000|2021-08-17 12:36:20|20133.4|20013.4|20129.11|20009.11|20133.4|20013.4|20129.11|20009.11|10
1629203790000|2021-08-17 12:36:30|20129.22|20009.22|20126.39|20006.39|20129.66|20009.66|20125.18|20005.18|9
1629203800000|2021-08-17 12:36:40|20126.65|20006.65|20120.84|20000.84|20126.65|20006.65|20120.84|20000.84|10
1629203810000|2021-08-17 12:36:50|20119.57|19999.57|20121.12|20001.12|20121.82|20001.82|20118.76|19998.76|10
1629203820000|2021-08-17 12:37:00|20119.96|19999.96|20114.21|19994.21|20121.56|20001.56|20113.74|19993.74|10
1629203830000|2021-08-17 12:37:10|20114.18|19994.18|20108.66|19988.66|20114.23|19994.23|20108.66|19988.66|10
1629203840000|2021-08-17 12:37:20|20108.02|19988.02|20102.32|19982.32|20108.02|19988.02|20102.32|19982.32|10
1629203850000|2021-08-17 12:37:30|20103.7|19983.7|20093.87|19973.87|20103.7|19983.7|20093.87|19973.87|10
1629203860000|2021-08-17 12:37:40|20092.95|19972.95|20082.69|19962.69|20092.95|19972.95|20082.69|19962.69|10
1629203870000|2021-08-17 12:37:50|20082.01|19962.01|20078.44|19958.44|20082.5|19962.5|20078.44|19958.44|10
1629203880000|2021-08-17 12:38:00|20074.66|19954.66|20071.24|19951.24|20074.66|19954.66|20071.24|19951.24|10
1629203890000|2021-08-17 12:38:10|20071.33|19951.33|20068.28|19948.28|20071.68|19951.68|20068.25|19948.25|10
1629203900000|2021-08-17 12:38:20|20068.36|19948.36|20066.33|19946.33|20068.49|19948.49|20066.19|19946.19|10
1629203910000|2021-08-17 12:38:30|20066.16|19946.16|20063.78|19943.78|20066.16|19946.16|20062.93|19942.93|10
1629203920000|2021-08-17 12:38:40|20063.5|19943.5|20064.3|19944.3|20064.38|19944.38|20060.95|19940.95|10
1629203930000|2021-08-17 12:38:50|20063.68|19943.68|20069.89|19949.89|20069.89|19949.89|20063.68|19943.68|10
1629203940000|2021-08-17 12:39:00|20069.75|19949.75|20075.6|19955.6|20075.6|19955.6|20069.75|19949.75|10
1629203950000|2021-08-17 12:39:10|20076.47|19956.47|20074.03|19954.03|20078.26|19958.26|20074.03|19954.03|10
1629203960000|2021-08-17 12:39:20|20073.62|19953.62|20071.42|19951.42|20073.62|19953.62|20071.42|19951.42|10
1629203970000|2021-08-17 12:39:30|20071.53|19951.53|20076.09|19956.09|20076.5|19956.5|20071.53|19951.53|10
1629203980000|2021-08-17 12:39:40|20075.93|19955.93|20075.18|19955.18|20076.15|19956.15|20074.79|19954.79|10
1629203990000|2021-08-17 12:39:50|20076.2|19956.2|20080.9|19960.9|20080.9|19960.9|20076.14|19956.14|10
1629204000000|2021-08-17 12:40:00|20080.11|19960.11|20078.99|19958.99|20080.11|19960.11|20076.88|19956.88|10
1629204010000|2021-08-17 12:40:10|20081.66|19961.66|20085.53|19965.53|20085.53|19965.53|20081.66|19961.66|10
1629204020000|2021-08-17 12:40:20|20085.78|19965.78|20085.22|19965.22|20086.72|19966.72|20084.88|19964.88|9
1629204030000|2021-08-17 12:40:30|20084.4|19964.4|20086.86|19966.86|20086.86|19966.86|20083.94|19963.94|10
1629204040000|2021-08-17 12:40:40|20087.89|19967.89|20087.78|19967.78|20088.62|19968.62|20087.62|19967.62|10
1629204050000|2021-08-17 12:40:50|20087.65|19967.65|20087.5|19967.5|20088.96|19968.96|20087.46|19967.46|10
1629204060000|2021-08-17 12:41:00|20087.47|19967.47|20085.36|19965.36|20087.47|19967.47|20085.23|19965.23|9
1629204070000|2021-08-17 12:41:10|20087.75|19967.75|20089.65|19969.65|20089.65|19969.65|20086.82|19966.82|10
1629204080000|2021-08-17 12:41:20|20091.56|19971.56|20095.98|19975.98|20095.98|19975.98|20091.56|19971.56|10
1629204090000|2021-08-17 12:41:30|20096.39|19976.39|20103.69|19983.69|20103.69|19983.69|20096.39|19976.39|10
1629204100000|2021-08-17 12:41:40|20105.29|19985.29|20104.59|19984.59|20106.09|19986.09|20104.11|19984.11|10
1629204110000|2021-08-17 12:41:50|20104.32|19984.32|20102.78|19982.78|20105.86|19985.86|20102.78|19982.78|10
1629204120000|2021-08-17 12:42:00|20102.48|19982.48|20098.84|19978.84|20102.48|19982.48|20098.84|19978.84|10
1629204130000|2021-08-17 12:42:10|20098.66|19978.66|20097.39|19977.39|20098.66|19978.66|20097.2|19977.2|10
1629204140000|2021-08-17 12:42:20|20097.96|19977.96|20104.04|19984.04|20104.04|19984.04|20097.96|19977.96|10
1629204150000|2021-08-17 12:42:30|20103.97|19983.97|20107.93|19987.93|20107.93|19987.93|20102.73|19982.73|10
1629204160000|2021-08-17 12:42:40|20108.02|19988.02|20107.09|19987.09|20108.19|19988.19|20106.75|19986.75|9
1629204170000|2021-08-17 12:42:50|20106.8|19986.8|20109.93|19989.93|20109.93|19989.93|20106.8|19986.8|9
1629204180000|2021-08-17 12:43:00|20109.11|19989.11|20104.88|19984.88|20109.34|19989.34|20104.88|19984.88|10
1629204190000|2021-08-17 12:43:10|20105.87|19985.87|20105.24|19985.24|20105.87|19985.87|20104.39|19984.39|10
1629204200000|2021-08-17 12:43:20|20105.19|19985.19|20107.19|19987.19|20107.6|19987.6|20105.19|19985.19|9
1629204210000|2021-08-17 12:43:30|20107.65|19987.65|20106.79|19986.79|20108.83|19988.83|20106.79|19986.79|10
1629204220000|2021-08-17 12:43:40|20106.08|19986.08|20101.99|19981.99|20106.08|19986.08|20101.99|19981.99|10
1629204230000|2021-08-17 12:43:50|20103|19983|20102.78|19982.78|20103.08|19983.08|20101.72|19981.72|10
1629204240000|2021-08-17 12:44:00|20103.45|19983.45|20107.93|19987.93|20108|19988|20103.38|19983.38|10
1629204250000|2021-08-17 12:44:10|20108.25|19988.25|20106|19986|20108.25|19988.25|20105.89|19985.89|10
1629204260000|2021-08-17 12:44:20|20105.39|19985.39|20101.98|19981.98|20106.38|19986.38|20101.98|19981.98|10
1629204270000|2021-08-17 12:44:30|20102.87|19982.87|20101.12|19981.12|20102.87|19982.87|20101.05|19981.05|10
1629204280000|2021-08-17 12:44:40|20101.59|19981.59|20101.83|19981.83|20101.96|19981.96|20100.1|19980.1|10
1629204290000|2021-08-17 12:44:50|20101.94|19981.94|20099.44|19979.44|20101.94|19981.94|20099.24|19979.24|10
1629204300000|2021-08-17 12:45:00|20099.4|19979.4|20101.48|19981.48|20101.48|19981.48|20097.95|19977.95|10
1629204310000|2021-08-17 12:45:10|20101.91|19981.91|20112.11|19992.11|20112.11|19992.11|20101.91|19981.91|10
1629204320000|2021-08-17 12:45:20|20111.69|19991.69|20112.78|19992.78|20112.78|19992.78|20111.03|19991.03|10
1629204330000|2021-08-17 12:45:30|20112.99|19992.99|20115.8|19995.8|20115.8|19995.8|20112.77|19992.77|10
1629204340000|2021-08-17 12:45:40|20115.9|19995.9|20113.14|19993.14|20116.46|19996.46|20113.14|19993.14|10
1629204350000|2021-08-17 12:45:50|20112.83|19992.83|20112.69|19992.69|20114.74|19994.74|20112.69|19992.69|10
1629204360000|2021-08-17 12:46:00|20112.82|19992.82|20112.67|19992.67|20114.33|19994.33|20112.67|19992.67|10
1629204370000|2021-08-17 12:46:10|20111.52|19991.52|20103.94|19983.94|20111.52|19991.52|20103.94|19983.94|10
1629204380000|2021-08-17 12:46:20|20103.25|19983.25|20103.16|19983.16|20103.25|19983.25|20099.53|19979.53|10
1629204390000|2021-08-17 12:46:30|20102.93|19982.93|20101.31|19981.31|20102.95|19982.95|20101|19981|10
1629204400000|2021-08-17 12:46:40|20101.65|19981.65|20100.62|19980.62|20101.65|19981.65|20100.43|19980.43|10
1629204410000|2021-08-17 12:46:50|20100.76|19980.76|20097.35|19977.35|20101.18|19981.18|20097.35|19977.35|10
1629204420000|2021-08-17 12:47:00|20098.14|19978.14|20092.96|19972.96|20098.31|19978.31|20092.96|19972.96|10
1629204430000|2021-08-17 12:47:10|20092.48|19972.48|20083.87|19963.87|20092.48|19972.48|20083.87|19963.87|10
1629204440000|2021-08-17 12:47:20|20084|19964|20084.8|19964.8|20085.45|19965.45|20084|19964|10
1629204450000|2021-08-17 12:47:30|20084.71|19964.71|20081.85|19961.85|20084.71|19964.71|20081.85|19961.85|10
1629204460000|2021-08-17 12:47:40|20081.93|19961.93|20083.22|19963.22|20083.22|19963.22|20081.93|19961.93|10
1629204470000|2021-08-17 12:47:50|20083.21|19963.21|20079.62|19959.62|20083.21|19963.21|20079.43|19959.43|10
1629204480000|2021-08-17 12:48:00|20079.26|19959.26|20069.31|19949.31|20079.26|19959.26|20069.31|19949.31|10
1629204490000|2021-08-17 12:48:10|20068.96|19948.96|20061.84|19941.84|20070.03|19950.03|20060.61|19940.61|10
1629204500000|2021-08-17 12:48:20|20060.5|19940.5|20055.4|19935.4|20060.66|19940.66|20055.4|19935.4|10
1629204510000|2021-08-17 12:48:30|20055.15|19935.15|20047.86|19927.86|20055.27|19935.27|20047.43|19927.43|10
1629204520000|2021-08-17 12:48:40|20049.13|19929.13|20037.99|19917.99|20049.13|19929.13|20037.99|19917.99|10
1629204530000|2021-08-17 12:48:50|20037.22|19917.22|20032.68|19912.68|20037.22|19917.22|20032.68|19912.68|10
1629204540000|2021-08-17 12:49:00|20033.81|19913.81|20040.44|19920.44|20040.44|19920.44|20033.81|19913.81|10
1629204550000|2021-08-17 12:49:10|20039.71|19919.71|20040.41|19920.41|20041.26|19921.26|20039.49|19919.49|10
1629204560000|2021-08-17 12:49:20|20040.13|19920.13|20039.5|19919.5|20041.18|19921.18|20039.06|19919.06|10
1629204570000|2021-08-17 12:49:30|20039.45|19919.45|20036.71|19916.71|20039.45|19919.45|20036.56|19916.56|10
1629204580000|2021-08-17 12:49:40|20036.46|19916.46|20037.59|19917.59|20037.59|19917.59|20035.52|19915.52|10
1629204590000|2021-08-17 12:49:50|20037.61|19917.61|20036.5|19916.5|20037.72|19917.72|20034.91|19914.91|9
1629204600000|2021-08-17 12:50:00|20036.65|19916.65|20034.31|19914.31|20036.81|19916.81|20034.31|19914.31|10
1629204610000|2021-08-17 12:50:10|20033.35|19913.35|20033.52|19913.52|20033.56|19913.56|20032.75|19912.75|9
1629204620000|2021-08-17 12:50:20|20035.72|19915.72|20039.1|19919.1|20039.1|19919.1|20034.85|19914.85|10
1629204630000|2021-08-17 12:50:30|20039.2|19919.2|20041.07|19921.07|20041.07|19921.07|20038.15|19918.15|10
1629204640000|2021-08-17 12:50:40|20041.2|19921.2|20043.55|19923.55|20043.62|19923.62|20041.18|19921.18|10
1629204650000|2021-08-17 12:50:50|20044.46|19924.46|20037.97|19917.97|20044.53|19924.53|20037.97|19917.97|10
1629204660000|2021-08-17 12:51:00|20037.77|19917.77|20030.85|19910.85|20037.77|19917.77|20030.85|19910.85|10
1629204670000|2021-08-17 12:51:10|20029.12|19909.12|20023.71|19903.71|20029.12|19909.12|20023.71|19903.71|10
1629204680000|2021-08-17 12:51:20|20023.35|19903.35|20022.16|19902.16|20023.78|19903.78|20022.16|19902.16|10
1629204690000|2021-08-17 12:51:30|20021.8|19901.8|20018.83|19898.83|20023.4|19903.4|20018.63|19898.63|10
1629204700000|2021-08-17 12:51:40|20018.16|19898.16|20008.29|19888.29|20018.16|19898.16|20008.29|19888.29|10
1629204710000|2021-08-17 12:51:50|20008.44|19888.44|20007.09|19887.09|20008.44|19888.44|20005.63|19885.63|10
1629204720000|2021-08-17 12:52:00|20006.34|19886.34|20006.7|19886.7|20006.86|19886.86|20005.95|19885.95|10
1629204730000|2021-08-17 12:52:10|20004.12|19884.12|20005.01|19885.01|20005.94|19885.94|20004.12|19884.12|10
1629204740000|2021-08-17 12:52:20|20004.98|19884.98|20001.27|19881.27|20004.98|19884.98|20001.27|19881.27|10
1629204750000|2021-08-17 12:52:30|20001.26|19881.26|19995.4|19875.4|20001.26|19881.26|19995.4|19875.4|9
1629204760000|2021-08-17 12:52:40|19995.06|19875.06|19991.64|19871.64|19995.06|19875.06|19991.64|19871.64|10
1629204770000|2021-08-17 12:52:50|19992.76|19872.76|19989.55|19869.55|19992.76|19872.76|19989.55|19869.55|10
1629204780000|2021-08-17 12:53:00|19990.38|19870.38|19990.61|19870.61|19993.39|19873.39|19989.18|19869.18|10
1629204790000|2021-08-17 12:53:10|19990.19|19870.19|19991.99|19871.99|19992.38|19872.38|19990.19|19870.19|10
1629204800000|2021-08-17 12:53:20|19991.72|19871.72|19993.8|19873.8|19993.8|19873.8|19991.72|19871.72|10
1629204810000|2021-08-17 12:53:30|19993.52|19873.52|19995.54|19875.54|19995.54|19875.54|19992.8|19872.8|10
1629204820000|2021-08-17 12:53:40|19996.22|19876.22|19997.63|19877.63|19997.63|19877.63|19996.22|19876.22|10
1629204830000|2021-08-17 12:53:50|19995.2|19875.2|19993.18|19873.18|19996.74|19876.74|19993.18|19873.18|9
1629204840000|2021-08-17 12:54:00|19991.71|19871.71|19993.3|19873.3|19993.3|19873.3|19990.03|19870.03|10
1629204850000|2021-08-17 12:54:10|19993.14|19873.14|19999.15|19879.15|19999.15|19879.15|19993.14|19873.14|10
1629204860000|2021-08-17 12:54:20|19999.28|19879.28|19998.51|19878.51|19999.57|19879.57|19997.64|19877.64|10
1629204870000|2021-08-17 12:54:30|19998.58|19878.58|19995.28|19875.28|19999.32|19879.32|19995.28|19875.28|10
1629204880000|2021-08-17 12:54:40|19994.64|19874.64|19986.6|19866.6|19994.64|19874.64|19986.6|19866.6|10
1629204890000|2021-08-17 12:54:50|19986.06|19866.06|19979.52|19859.52|19986.06|19866.06|19978.26|19858.26|10
1629204900000|2021-08-17 12:55:00|19981.27|19861.27|19982.38|19862.38|19982.38|19862.38|19979.27|19859.27|9
1629204910000|2021-08-17 12:55:10|19982.98|19862.98|19986.99|19866.99|19986.99|19866.99|19982.98|19862.98|10
1629204920000|2021-08-17 12:55:20|19987.24|19867.24|19988.77|19868.77|19988.9|19868.9|19986.19|19866.19|10
1629204930000|2021-08-17 12:55:30|19988.68|19868.68|19989.23|19869.23|19990.38|19870.38|19988.2|19868.2|10
1629204940000|2021-08-17 12:55:40|19989.07|19869.07|19988.13|19868.13|19989.59|19869.59|19988.13|19868.13|10
1629204950000|2021-08-17 12:55:50|19987.47|19867.47|19986.74|19866.74|19987.47|19867.47|19984.76|19864.76|10
1629204960000|2021-08-17 12:56:00|19986.68|19866.68|19982.44|19862.44|19986.74|19866.74|19982.44|19862.44|10
1629204970000|2021-08-17 12:56:10|19981.02|19861.02|19982.35|19862.35|19982.87|19862.87|19981.02|19861.02|10
1629204980000|2021-08-17 12:56:20|19982.55|19862.55|19988.74|19868.74|19988.74|19868.74|19982.55|19862.55|10
1629204990000|2021-08-17 12:56:30|19989.29|19869.29|19990.36|19870.36|19990.5|19870.5|19989.15|19869.15|10
1629205000000|2021-08-17 12:56:40|19989.95|19869.95|19993.22|19873.22|19993.22|19873.22|19989.44|19869.44|9
1629205010000|2021-08-17 12:56:50|19992.75|19872.75|19993.53|19873.53|19993.53|19873.53|19991.73|19871.73|10
1629205020000|2021-08-17 12:57:00|19992.7|19872.7|19993.48|19873.48|19993.48|19873.48|19992.24|19872.24|10
1629205030000|2021-08-17 12:57:10|19993.88|19873.88|19994.03|19874.03|19994.13|19874.13|19992.86|19872.86|9
1629205040000|2021-08-17 12:57:20|19993.97|19873.97|19997|19877|19997|19877|19993.87|19873.87|10
1629205050000|2021-08-17 12:57:30|19997.46|19877.46|19997.04|19877.04|19999.8|19879.8|19997.04|19877.04|10
1629205060000|2021-08-17 12:57:40|19997.52|19877.52|19991.79|19871.79|19997.52|19877.52|19991.79|19871.79|10
1629205070000|2021-08-17 12:57:50|19992.68|19872.68|19990.31|19870.31|19992.68|19872.68|19988.41|19868.41|10
1629205080000|2021-08-17 12:58:00|19990.23|19870.23|19992.52|19872.52|19993.15|19873.15|19990.23|19870.23|10
1629205090000|2021-08-17 12:58:10|19991.99|19871.99|19994.98|19874.98|19994.98|19874.98|19991.89|19871.89|10
1629205100000|2021-08-17 12:58:20|19995.22|19875.22|19994.88|19874.88|19995.99|19875.99|19994.61|19874.61|10
1629205110000|2021-08-17 12:58:30|19995.39|19875.39|19994.32|19874.32|19995.39|19875.39|19994.13|19874.13|9
1629205120000|2021-08-17 12:58:40|19994.19|19874.19|19991.54|19871.54|19994.19|19874.19|19990.8|19870.8|9
1629205130000|2021-08-17 12:58:50|19991.9|19871.9|19992.32|19872.32|19993.38|19873.38|19991.9|19871.9|10
1629205140000|2021-08-17 12:59:00|19992.2|19872.2|19991.92|19871.92|19993.19|19873.19|19991.71|19871.71|10
1629205150000|2021-08-17 12:59:10|19992.87|19872.87|19989.68|19869.68|19992.87|19872.87|19989.68|19869.68|10
1629205160000|2021-08-17 12:59:20|19989.32|19869.32|19983.58|19863.58|19989.32|19869.32|19983.58|19863.58|9
1629205170000|2021-08-17 12:59:30|19983.34|19863.34|19978.93|19858.93|19983.9|19863.9|19978.93|19858.93|10
1629205180000|2021-08-17 12:59:40|19978.58|19858.58|19972.86|19852.86|19978.58|19858.58|19972.86|19852.86|10
1629205190000|2021-08-17 12:59:50|19971.38|19851.38|19955.29|19835.29|19971.38|19851.38|19955.29|19835.29|10
1629205200000|2021-08-17 13:00:00|19954.9|19834.9|19944.11|19824.11|19954.9|19834.9|19942.73|19822.73|10
1629205210000|2021-08-17 13:00:10|19944.76|19824.76|19945.98|19825.98|19945.98|19825.98|19942.6|19822.6|10
1629205220000|2021-08-17 13:00:20|19948.05|19828.05|19958.42|19838.42|19958.42|19838.42|19948.05|19828.05|10
1629205230000|2021-08-17 13:00:30|19959.17|19839.17|19968.75|19848.75|19968.75|19848.75|19959.14|19839.14|10
1629205240000|2021-08-17 13:00:40|19969.67|19849.67|19975.67|19855.67|19975.94|19855.94|19969.67|19849.67|10
1629205250000|2021-08-17 13:00:50|19976.72|19856.72|19989.15|19869.15|19989.15|19869.15|19976.72|19856.72|10
1629205260000|2021-08-17 13:01:00|19992.09|19872.09|19997.49|19877.49|19997.62|19877.62|19992.09|19872.09|10
1629205270000|2021-08-17 13:01:10|19999.37|19879.37|20004.73|19884.73|20005.61|19885.61|19999.37|19879.37|10
1629205280000|2021-08-17 13:01:20|20004.25|19884.25|20006.82|19886.82|20006.82|19886.82|20001.9|19881.9|10
1629205290000|2021-08-17 13:01:30|20006.59|19886.59|20005.23|19885.23|20007.99|19887.99|20005.23|19885.23|10
1629205300000|2021-08-17 13:01:40|20005.16|19885.16|20008.02|19888.02|20008.02|19888.02|20004.87|19884.87|10
1629205310000|2021-08-17 13:01:50|20008.88|19888.88|20010.95|19890.95|20010.95|19890.95|20008.88|19888.88|10
1629205320000|2021-08-17 13:02:00|20010.99|19890.99|20013.11|19893.11|20013.11|19893.11|20010.99|19890.99|10
1629205330000|2021-08-17 13:02:10|20012.26|19892.26|20010.55|19890.55|20014.41|19894.41|20010.55|19890.55|10
1629205340000|2021-08-17 13:02:20|20011.45|19891.45|20013.02|19893.02|20013.02|19893.02|20009.87|19889.87|10
1629205350000|2021-08-17 13:02:30|20013.18|19893.18|20009.39|19889.39|20013.65|19893.65|20009.39|19889.39|10
1629205360000|2021-08-17 13:02:40|20008.81|19888.81|20002.65|19882.65|20008.81|19888.81|20001.58|19881.58|10
1629205370000|2021-08-17 13:02:50|20002.61|19882.61|20002.15|19882.15|20003.97|19883.97|20002.09|19882.09|10
1629205380000|2021-08-17 13:03:00|20000.93|19880.93|19994.4|19874.4|20000.93|19880.93|19994.4|19874.4|10
1629205390000|2021-08-17 13:03:10|19994.51|19874.51|19992.35|19872.35|19994.51|19874.51|19991.91|19871.91|10
1629205400000|2021-08-17 13:03:20|19992.26|19872.26|19992.6|19872.6|19993.13|19873.13|19992.26|19872.26|10
1629205410000|2021-08-17 13:03:30|19992.73|19872.73|19990.09|19870.09|19992.94|19872.94|19989.94|19869.94|10
1629205420000|2021-08-17 13:03:40|19990.05|19870.05|19989.2|19869.2|19990.14|19870.14|19989.2|19869.2|10
1629205430000|2021-08-17 13:03:50|19989.26|19869.26|19989.83|19869.83|19990.12|19870.12|19988.19|19868.19|10
1629205440000|2021-08-17 13:04:00|19989.46|19869.46|19990.01|19870.01|19990.92|19870.92|19988.01|19868.01|10
1629205450000|2021-08-17 13:04:10|19991.38|19871.38|19999.14|19879.14|20000.43|19880.43|19991.38|19871.38|10
1629205460000|2021-08-17 13:04:20|19999.71|19879.71|19999.09|19879.09|19999.81|19879.81|19997.95|19877.95|10
1629205470000|2021-08-17 13:04:30|19999.33|19879.33|19998.42|19878.42|20000.44|19880.44|19998.42|19878.42|10
1629205480000|2021-08-17 13:04:40|19998.81|19878.81|19996.37|19876.37|19998.81|19878.81|19996.37|19876.37|10
1629205490000|2021-08-17 13:04:50|19996.59|19876.59|19997.05|19877.05|19997.05|19877.05|19995.37|19875.37|10
1629205500000|2021-08-17 13:05:00|19997.52|19877.52|19996.71|19876.71|19998.06|19878.06|19996.68|19876.68|9
1629205510000|2021-08-17 13:05:10|19997.48|19877.48|20004.37|19884.37|20004.37|19884.37|19997.48|19877.48|10
1629205520000|2021-08-17 13:05:20|20005.12|19885.12|20006.26|19886.26|20007.33|19887.33|20005.12|19885.12|10
1629205530000|2021-08-17 13:05:30|20006.2|19886.2|20009.9|19889.9|20009.9|19889.9|20006.2|19886.2|9
1629205540000|2021-08-17 13:05:40|20009.71|19889.71|20009.75|19889.75|20009.99|19889.99|20009.46|19889.46|8
1629205550000|2021-08-17 13:05:50|20009.98|19889.98|20008|19888|20010.09|19890.09|20007.68|19887.68|10
1629205560000|2021-08-17 13:06:00|20007.76|19887.76|20011.61|19891.61|20011.61|19891.61|20007.62|19887.62|10
1629205570000|2021-08-17 13:06:10|20013.51|19893.51|20011.19|19891.19|20014.32|19894.32|20011.19|19891.19|8
1629205580000|2021-08-17 13:06:20|20010.13|19890.13|20008.05|19888.05|20010.17|19890.17|20008.05|19888.05|10
1629205590000|2021-08-17 13:06:30|20007.9|19887.9|20008.87|19888.87|20008.87|19888.87|20007.2|19887.2|10
1629205600000|2021-08-17 13:06:40|20009.27|19889.27|20005.78|19885.78|20009.27|19889.27|20005.78|19885.78|10
1629205610000|2021-08-17 13:06:50|20004.1|19884.1|20000.73|19880.73|20004.1|19884.1|20000.29|19880.29|10
1629205620000|2021-08-17 13:07:00|20002.12|19882.12|20002.12|19882.12|20002.96|19882.96|20001.75|19881.75|10
1629205630000|2021-08-17 13:07:10|20002.16|19882.16|20001.52|19881.52|20002.24|19882.24|20001.15|19881.15|10
1629205640000|2021-08-17 13:07:20|20001.54|19881.54|20001.72|19881.72|20002.25|19882.25|20001.08|19881.08|10
1629205650000|2021-08-17 13:07:30|20001.43|19881.43|20004.18|19884.18|20004.31|19884.31|20001.43|19881.43|9
1629205660000|2021-08-17 13:07:40|20003.74|19883.74|20007.11|19887.11|20007.11|19887.11|20003.52|19883.52|10
1629205670000|2021-08-17 13:07:50|20007.43|19887.43|20010.96|19890.96|20010.96|19890.96|20007.43|19887.43|10
1629205680000|2021-08-17 13:08:00|20011.27|19891.27|20011.97|19891.97|20013.4|19893.4|20011.27|19891.27|10
1629205690000|2021-08-17 13:08:10|20011.93|19891.93|20012.25|19892.25|20012.25|19892.25|20011.22|19891.22|10
1629205700000|2021-08-17 13:08:20|20012.48|19892.48|20012.12|19892.12|20012.48|19892.48|20011.78|19891.78|10
1629205710000|2021-08-17 13:08:30|20011.31|19891.31|20008.13|19888.13|20011.31|19891.31|20007.25|19887.25|9
1629205720000|2021-08-17 13:08:40|20008.07|19888.07|20007.27|19887.27|20009.29|19889.29|20007.27|19887.27|10
1629205730000|2021-08-17 13:08:50|20007.16|19887.16|20009.77|19889.77|20009.77|19889.77|20006.79|19886.79|10
1629205740000|2021-08-17 13:09:00|20009.41|19889.41|20007.56|19887.56|20009.41|19889.41|20007.56|19887.56|10
1629205750000|2021-08-17 13:09:10|20007.12|19887.12|20001|19881|20007.12|19887.12|20001|19881|10
1629205760000|2021-08-17 13:09:20|20000.37|19880.37|19998.84|19878.84|20000.37|19880.37|19997.36|19877.36|10
1629205770000|2021-08-17 13:09:30|19998.6|19878.6|19995.8|19875.8|19998.6|19878.6|19995.56|19875.56|10
1629205780000|2021-08-17 13:09:40|19995.62|19875.62|19990.26|19870.26|19995.62|19875.62|19990.26|19870.26|10
1629205790000|2021-08-17 13:09:50|19989|19869|19982.71|19862.71|19989|19869|19982.5|19862.5|10
1629205800000|2021-08-17 13:10:00|19982.52|19862.52|19979.14|19859.14|19982.52|19862.52|19979.06|19859.06|10
1629205810000|2021-08-17 13:10:10|19978.9|19858.9|19980.79|19860.79|19980.79|19860.79|19977.93|19857.93|10
1629205820000|2021-08-17 13:10:20|19981.58|19861.58|19986.38|19866.38|19986.48|19866.48|19981.52|19861.52|10
1629205830000|2021-08-17 13:10:30|19986.69|19866.69|19985.78|19865.78|19986.87|19866.87|19985.56|19865.56|10
1629205840000|2021-08-17 13:10:40|19985.14|19865.14|19985.38|19865.38|19985.42|19865.42|19984.31|19864.31|10
1629205850000|2021-08-17 13:10:50|19985.89|19865.89|19990.51|19870.51|19991.02|19871.02|19985.89|19865.89|10
1629205860000|2021-08-17 13:11:00|19991.37|19871.37|19994.79|19874.79|19994.84|19874.84|19991.37|19871.37|10
1629205870000|2021-08-17 13:11:10|19995.03|19875.03|19996.56|19876.56|19996.9|19876.9|19994.77|19874.77|10
1629205880000|2021-08-17 13:11:20|19997.48|19877.48|19996.45|19876.45|19997.79|19877.79|19995.13|19875.13|10
1629205890000|2021-08-17 13:11:30|19997.02|19877.02|19996.75|19876.75|19998.57|19878.57|19996.75|19876.75|10
1629205900000|2021-08-17 13:11:40|19996.25|19876.25|19991.7|19871.7|19996.25|19876.25|19991.63|19871.63|10
1629205910000|2021-08-17 13:11:50|19992.33|19872.33|19989.73|19869.73|19993.13|19873.13|19989.73|19869.73|10
1629205920000|2021-08-17 13:12:00|19988.25|19868.25|19986.18|19866.18|19988.25|19868.25|19985.57|19865.57|10
1629205930000|2021-08-17 13:12:10|19986.2|19866.2|19987.04|19867.04|19987.13|19867.13|19985.54|19865.54|10
1629205940000|2021-08-17 13:12:20|19986.94|19866.94|19986.47|19866.47|19986.94|19866.94|19984.71|19864.71|10
1629205950000|2021-08-17 13:12:30|19985.66|19865.66|19981.11|19861.11|19985.66|19865.66|19981.11|19861.11|9
1629205960000|2021-08-17 13:12:40|19980.93|19860.93|19974.84|19854.84|19980.93|19860.93|19974.74|19854.74|10
1629205970000|2021-08-17 13:12:50|19974.29|19854.29|19973.41|19853.41|19974.72|19854.72|19973.41|19853.41|9
1629205980000|2021-08-17 13:13:00|19973.1|19853.1|19966.49|19846.49|19973.1|19853.1|19966.48|19846.48|10
1629205990000|2021-08-17 13:13:10|19961.77|19841.77|19946.38|19826.38|19961.77|19841.77|19946.38|19826.38|10
1629206000000|2021-08-17 13:13:20|19945.17|19825.17|19936.05|19816.05|19945.17|19825.17|19936.05|19816.05|10
1629206010000|2021-08-17 13:13:30|19934.36|19814.36|19913.8|19793.8|19934.36|19814.36|19913.8|19793.8|10
1629206020000|2021-08-17 13:13:40|19914.07|19794.07|19903.44|19783.44|19914.07|19794.07|19903.44|19783.44|10
1629206030000|2021-08-17 13:13:50|19900.78|19780.78|19888.31|19768.31|19900.78|19780.78|19888.31|19768.31|10
1629206040000|2021-08-17 13:14:00|19887.88|19767.88|19868.55|19748.55|19887.88|19767.88|19868.55|19748.55|10
1629206050000|2021-08-17 13:14:10|19865.87|19745.87|19851.07|19731.07|19865.87|19745.87|19850.85|19730.85|10
1629206060000|2021-08-17 13:14:20|19850.35|19730.35|19823.96|19703.96|19850.35|19730.35|19823.96|19703.96|10
1629206070000|2021-08-17 13:14:30|19816.17|19696.17|19802.76|19682.76|19816.17|19696.17|19802.76|19682.76|10
1629206080000|2021-08-17 13:14:40|19805.53|19685.53|19808.17|19688.17|19811.1|19691.1|19805.53|19685.53|10
1629206090000|2021-08-17 13:14:50|19808.19|19688.19|19820.8|19700.8|19820.8|19700.8|19808.19|19688.19|10
1629206100000|2021-08-17 13:15:00|19822.27|19702.27|19838.02|19718.02|19838.02|19718.02|19822.27|19702.27|10
1629206110000|2021-08-17 13:15:10|19840.31|19720.31|19854.43|19734.43|19854.43|19734.43|19840.31|19720.31|10
1629206120000|2021-08-17 13:15:20|19856.45|19736.45|19875.08|19755.08|19875.08|19755.08|19856.45|19736.45|10
1629206130000|2021-08-17 13:15:30|19876.33|19756.33|19878.72|19758.72|19878.73|19758.73|19876.33|19756.33|10
1629206140000|2021-08-17 13:15:40|19879.02|19759.02|19881.68|19761.68|19882.59|19762.59|19879.02|19759.02|9
1629206150000|2021-08-17 13:15:50|19882.51|19762.51|19889.03|19769.03|19889.03|19769.03|19881.72|19761.72|10
1629206160000|2021-08-17 13:16:00|19891.11|19771.11|19893.9|19773.9|19894.78|19774.78|19890.42|19770.42|10
1629206170000|2021-08-17 13:16:10|19895.4|19775.4|19897.94|19777.94|19897.94|19777.94|19894|19774|10
1629206180000|2021-08-17 13:16:20|19898.56|19778.56|19902.14|19782.14|19902.14|19782.14|19898.56|19778.56|10
1629206190000|2021-08-17 13:16:30|19902.15|19782.15|19902.33|19782.33|19903.82|19783.82|19902.15|19782.15|10
1629206200000|2021-08-17 13:16:40|19901.48|19781.48|19902.17|19782.17|19902.49|19782.49|19901.07|19781.07|10
1629206210000|2021-08-17 13:16:50|19902.19|19782.19|19908.92|19788.92|19908.92|19788.92|19902.19|19782.19|10
1629206220000|2021-08-17 13:17:00|19910.19|19790.19|19909.15|19789.15|19910.84|19790.84|19908.92|19788.92|10
1629206230000|2021-08-17 13:17:10|19909.19|19789.19|19913.54|19793.54|19913.54|19793.54|19909.19|19789.19|10
1629206240000|2021-08-17 13:17:20|19915.4|19795.4|19914.39|19794.39|19915.73|19795.73|19912.99|19792.99|10
1629206250000|2021-08-17 13:17:30|19914.3|19794.3|19915.01|19795.01|19916.1|19796.1|19913.47|19793.47|9
1629206260000|2021-08-17 13:17:40|19916.14|19796.14|19916.35|19796.35|19918.04|19798.04|19916.14|19796.14|10
1629206270000|2021-08-17 13:17:50|19916.27|19796.27|19918.4|19798.4|19918.76|19798.76|19915.92|19795.92|10
1629206280000|2021-08-17 13:18:00|19917.35|19797.35|19917.77|19797.77|19919.02|19799.02|19916.72|19796.72|10
1629206290000|2021-08-17 13:18:10|19916.43|19796.43|19912.73|19792.73|19917.19|19797.19|19912.73|19792.73|10
1629206300000|2021-08-17 13:18:20|19912.31|19792.31|19898.44|19778.44|19912.87|19792.87|19898.44|19778.44|10
1629206310000|2021-08-17 13:18:30|19894.88|19774.88|19876.27|19756.27|19894.88|19774.88|19875.33|19755.33|10
1629206320000|2021-08-17 13:18:40|19874.31|19754.31|19866.87|19746.87|19874.31|19754.31|19866.87|19746.87|9
1629206330000|2021-08-17 13:18:50|19861.23|19741.23|19860.48|19740.48|19861.9|19741.9|19860.48|19740.48|10
1629206340000|2021-08-17 13:19:00|19860.69|19740.69|19857.41|19737.41|19860.69|19740.69|19854.95|19734.95|10
1629206350000|2021-08-17 13:19:10|19857.59|19737.59|19858.21|19738.21|19860.88|19740.88|19857.59|19737.59|10
1629206360000|2021-08-17 13:19:20|19857.98|19737.98|19851.02|19731.02|19857.98|19737.98|19850.76|19730.76|10
1629206370000|2021-08-17 13:19:30|19848.1|19728.1|19843.91|19723.91|19848.62|19728.62|19843.91|19723.91|10
1629206380000|2021-08-17 13:19:40|19843.95|19723.95|19837.34|19717.34|19844.2|19724.2|19837.09|19717.09|10
1629206390000|2021-08-17 13:19:50|19837.35|19717.35|19841.61|19721.61|19841.61|19721.61|19837.35|19717.35|10
1629206400000|2021-08-17 13:20:00|19843.74|19723.74|19856.76|19736.76|19856.76|19736.76|19843.74|19723.74|10
1629206410000|2021-08-17 13:20:10|19859.46|19739.46|19873.74|19753.74|19874.16|19754.16|19859.46|19739.46|10
1629206420000|2021-08-17 13:20:20|19876.39|19756.39|19883.1|19763.1|19883.13|19763.13|19876.39|19756.39|10
1629206430000|2021-08-17 13:20:30|19884.01|19764.01|19888.87|19768.87|19889.3|19769.3|19884.01|19764.01|10
1629206440000|2021-08-17 13:20:40|19889.5|19769.5|19887.9|19767.9|19890.25|19770.25|19887.9|19767.9|9
1629206450000|2021-08-17 13:20:50|19886.94|19766.94|19883.8|19763.8|19886.94|19766.94|19883.43|19763.43|10
1629206460000|2021-08-17 13:21:00|19883.74|19763.74|19876.94|19756.94|19883.74|19763.74|19876.94|19756.94|10
1629206470000|2021-08-17 13:21:10|19876.02|19756.02|19870.83|19750.83|19876.02|19756.02|19870.83|19750.83|10
1629206480000|2021-08-17 13:21:20|19869.2|19749.2|19870.87|19750.87|19870.87|19750.87|19868.35|19748.35|10
1629206490000|2021-08-17 13:21:30|19871.3|19751.3|19873.86|19753.86|19873.86|19753.86|19870.25|19750.25|10
1629206500000|2021-08-17 13:21:40|19874.01|19754.01|19872.28|19752.28|19875.17|19755.17|19872.28|19752.28|10
1629206510000|2021-08-17 13:21:50|19873.54|19753.54|19869.9|19749.9|19874.11|19754.11|19869.9|19749.9|10
1629206520000|2021-08-17 13:22:00|19869.43|19749.43|19869.16|19749.16|19870.82|19750.82|19868.83|19748.83|10
1629206530000|2021-08-17 13:22:10|19869.25|19749.25|19866.64|19746.64|19869.25|19749.25|19866.64|19746.64|10
1629206540000|2021-08-17 13:22:20|19866.37|19746.37|19863.77|19743.77|19866.37|19746.37|19862.18|19742.18|10
1629206550000|2021-08-17 13:22:30|19861.34|19741.34|19845.68|19725.68|19861.34|19741.34|19845.68|19725.68|10
1629206560000|2021-08-17 13:22:40|19845.46|19725.46|19838.43|19718.43|19845.46|19725.46|19838.43|19718.43|10
1629206570000|2021-08-17 13:22:50|19836.74|19716.74|19831.18|19711.18|19836.74|19716.74|19830.92|19710.92|10
1629206580000|2021-08-17 13:23:00|19829.03|19709.03|19819.45|19699.45|19829.03|19709.03|19819.45|19699.45|10
1629206590000|2021-08-17 13:23:10|19817.51|19697.51|19819.1|19699.1|19819.1|19699.1|19816.77|19696.77|10
1629206600000|2021-08-17 13:23:20|19819.67|19699.67|19823.43|19703.43|19823.43|19703.43|19819.67|19699.67|9
1629206610000|2021-08-17 13:23:30|19823.89|19703.89|19825.16|19705.16|19826.01|19706.01|19823.89|19703.89|10
1629206620000|2021-08-17 13:23:40|19825.08|19705.08|19828.93|19708.93|19828.93|19708.93|19824.54|19704.54|10
1629206630000|2021-08-17 13:23:50|19828.5|19708.5|19839.36|19719.36|19839.36|19719.36|19828.5|19708.5|9
1629206640000|2021-08-17 13:24:00|19838.55|19718.55|19839.99|19719.99|19840.33|19720.33|19838.55|19718.55|10
1629206650000|2021-08-17 13:24:10|19842.34|19722.34|19849.45|19729.45|19849.45|19729.45|19842.34|19722.34|10
1629206660000|2021-08-17 13:24:20|19849.72|19729.72|19852.75|19732.75|19853.67|19733.67|19849.72|19729.72|10
1629206670000|2021-08-17 13:24:30|19853.07|19733.07|19854.46|19734.46|19856|19736|19853.07|19733.07|10
1629206680000|2021-08-17 13:24:40|19854.49|19734.49|19857.14|19737.14|19857.4|19737.4|19854.49|19734.49|10
1629206690000|2021-08-17 13:24:50|19857.88|19737.88|19860.29|19740.29|19860.29|19740.29|19857.88|19737.88|10
1629206700000|2021-08-17 13:25:00|19860.2|19740.2|19861.11|19741.11|19861.11|19741.11|19859.98|19739.98|10
1629206710000|2021-08-17 13:25:10|19861.25|19741.25|19858.94|19738.94|19861.25|19741.25|19858.74|19738.74|10
1629206720000|2021-08-17 13:25:20|19859.08|19739.08|19859.38|19739.38|19861.55|19741.55|19858.37|19738.37|9
1629206730000|2021-08-17 13:25:30|19860.28|19740.28|19858.56|19738.56|19860.28|19740.28|19858.2|19738.2|10
1629206740000|2021-08-17 13:25:40|19858.67|19738.67|19858.59|19738.59|19860.18|19740.18|19858.45|19738.45|10
1629206750000|2021-08-17 13:25:50|19858.6|19738.6|19862.76|19742.76|19862.76|19742.76|19858.6|19738.6|10
1629206760000|2021-08-17 13:26:00|19862.64|19742.64|19866.2|19746.2|19866.51|19746.51|19862.64|19742.64|10
1629206770000|2021-08-17 13:26:10|19866.57|19746.57|19870.66|19750.66|19870.99|19750.99|19866.57|19746.57|10
1629206780000|2021-08-17 13:26:20|19869.77|19749.77|19870.91|19750.91|19870.91|19750.91|19869.42|19749.42|10
1629206790000|2021-08-17 13:26:30|19871.39|19751.39|19871.7|19751.7|19871.82|19751.82|19870.47|19750.47|10
1629206800000|2021-08-17 13:26:40|19872.28|19752.28|19877.21|19757.21|19877.21|19757.21|19872.28|19752.28|10
1629206810000|2021-08-17 13:26:50|19875.71|19755.71|19876.82|19756.82|19877.03|19757.03|19875.38|19755.38|10
1629206820000|2021-08-17 13:27:00|19876.72|19756.72|19878.93|19758.93|19878.99|19758.99|19876.63|19756.63|10
1629206830000|2021-08-17 13:27:10|19879|19759|19879.48|19759.48|19879.48|19759.48|19877.74|19757.74|9
1629206840000|2021-08-17 13:27:20|19879.81|19759.81|19883.1|19763.1|19883.1|19763.1|19879.02|19759.02|10
1629206850000|2021-08-17 13:27:30|19883.32|19763.32|19880.9|19760.9|19883.32|19763.32|19880.66|19760.66|10
1629206860000|2021-08-17 13:27:40|19880.78|19760.78|19882.14|19762.14|19882.58|19762.58|19880.76|19760.76|10
1629206870000|2021-08-17 13:27:50|19882.15|19762.15|19881.34|19761.34|19882.15|19762.15|19881.12|19761.12|10
1629206880000|2021-08-17 13:28:00|19881.45|19761.45|19885.35|19765.35|19886.72|19766.72|19881.45|19761.45|10
1629206890000|2021-08-17 13:28:10|19886.53|19766.53|19885.97|19765.97|19887.03|19767.03|19885.41|19765.41|10
1629206900000|2021-08-17 13:28:20|19884.37|19764.37|19885.97|19765.97|19885.97|19765.97|19884.16|19764.16|8
1629206910000|2021-08-17 13:28:30|19885.74|19765.74|19885.05|19765.05|19886.54|19766.54|19884.7|19764.7|10
1629206920000|2021-08-17 13:28:40|19885.27|19765.27|19884.7|19764.7|19886.52|19766.52|19884.35|19764.35|8
1629206930000|2021-08-17 13:28:50|19886.2|19766.2|19888.09|19768.09|19888.09|19768.09|19885.93|19765.93|9
1629206940000|2021-08-17 13:29:00|19888.21|19768.21|19891.04|19771.04|19891.3|19771.3|19888.21|19768.21|10
1629206950000|2021-08-17 13:29:10|19891.25|19771.25|19893.06|19773.06|19893.65|19773.65|19891.25|19771.25|10
1629206960000|2021-08-17 13:29:20|19893.19|19773.19|19892.42|19772.42|19893.35|19773.35|19892.18|19772.18|10
1629206970000|2021-08-17 13:29:30|19892.02|19772.02|19887.38|19767.38|19892.02|19772.02|19887.38|19767.38|9
1629206980000|2021-08-17 13:29:40|19887.65|19767.65|19888.81|19768.81|19889.56|19769.56|19887.65|19767.65|10
1629206990000|2021-08-17 13:29:50|19888.9|19768.9|19887.49|19767.49|19889.09|19769.09|19887.23|19767.23|10
1629207000000|2021-08-17 13:30:00|19886.49|19766.49|19880.89|19760.89|19886.49|19766.49|19880.89|19760.89|10
1629207010000|2021-08-17 13:30:10|19880.58|19760.58|19879.36|19759.36|19880.58|19760.58|19878.16|19758.16|10
1629207020000|2021-08-17 13:30:20|19879.59|19759.59|19877.22|19757.22|19879.59|19759.59|19875.7|19755.7|10
1629207030000|2021-08-17 13:30:30|19879.66|19759.66|19887.71|19767.71|19887.71|19767.71|19878.41|19758.41|10
1629207040000|2021-08-17 13:30:40|19888.95|19768.95|19909.58|19789.58|19909.58|19789.58|19888.95|19768.95|10
1629207050000|2021-08-17 13:30:50|19911.25|19791.25|19913|19793|19913.31|19793.31|19910.8|19790.8|10
1629207060000|2021-08-17 13:31:00|19917.13|19797.13|19922.03|19802.03|19922.37|19802.37|19916.76|19796.76|10
1629207070000|2021-08-17 13:31:10|19922.1|19802.1|19923.24|19803.24|19923.24|19803.24|19919.6|19799.6|10
1629207080000|2021-08-17 13:31:20|19923.33|19803.33|19922.01|19802.01|19923.33|19803.33|19919.4|19799.4|10
1629207090000|2021-08-17 13:31:30|19921.58|19801.58|19911.71|19791.71|19921.58|19801.58|19911.71|19791.71|10
1629207100000|2021-08-17 13:31:40|19911.3|19791.3|19904.41|19784.41|19911.3|19791.3|19904.41|19784.41|10
1629207110000|2021-08-17 13:31:50|19904.7|19784.7|19902.99|19782.99|19905.37|19785.37|19902.03|19782.03|10
1629207120000|2021-08-17 13:32:00|19902.49|19782.49|19897.83|19777.83|19902.59|19782.59|19897.83|19777.83|9
1629207130000|2021-08-17 13:32:10|19898.58|19778.58|19887.26|19767.26|19898.58|19778.58|19887.26|19767.26|10
1629207140000|2021-08-17 13:32:20|19884.7|19764.7|19878.66|19758.66|19884.93|19764.93|19878.66|19758.66|10
1629207150000|2021-08-17 13:32:30|19878.69|19758.69|19875.81|19755.81|19878.69|19758.69|19875.81|19755.81|10
1629207160000|2021-08-17 13:32:40|19875.84|19755.84|19874.52|19754.52|19876.53|19756.53|19874.52|19754.52|9
1629207170000|2021-08-17 13:32:50|19875.22|19755.22|19875.68|19755.68|19876.75|19756.75|19875.22|19755.22|10
1629207180000|2021-08-17 13:33:00|19875.16|19755.16|19875.53|19755.53|19877.47|19757.47|19874.08|19754.08|9
1629207190000|2021-08-17 13:33:10|19875.74|19755.74|19876.5|19756.5|19876.97|19756.97|19875.25|19755.25|10
1629207200000|2021-08-17 13:33:20|19875.94|19755.94|19871.82|19751.82|19875.94|19755.94|19871.82|19751.82|10
1629207210000|2021-08-17 13:33:30|19871.92|19751.92|19871.28|19751.28|19873.25|19753.25|19870.22|19750.22|9
1629207220000|2021-08-17 13:33:40|19871.24|19751.24|19869.76|19749.76|19871.24|19751.24|19867.75|19747.75|9
1629207230000|2021-08-17 13:33:50|19869.52|19749.52|19857.6|19737.6|19869.54|19749.54|19857.6|19737.6|10
1629207240000|2021-08-17 13:34:00|19856.93|19736.93|19854.94|19734.94|19857.17|19737.17|19853.2|19733.2|10
1629207250000|2021-08-17 13:34:10|19854.1|19734.1|19853.75|19733.75|19854.1|19734.1|19852.74|19732.74|10
1629207260000|2021-08-17 13:34:20|19852.83|19732.83|19850.54|19730.54|19852.83|19732.83|19850.48|19730.48|10
1629207270000|2021-08-17 13:34:30|19850.67|19730.67|19857.34|19737.34|19857.34|19737.34|19850.67|19730.67|10
1629207280000|2021-08-17 13:34:40|19858.39|19738.39|19861.54|19741.54|19862.29|19742.29|19858.39|19738.39|10
1629207290000|2021-08-17 13:34:50|19862.31|19742.31|19862.67|19742.67|19863.81|19743.81|19861.88|19741.88|10
1629207300000|2021-08-17 13:35:00|19862.6|19742.6|19858.68|19738.68|19862.6|19742.6|19858.68|19738.68|10
1629207310000|2021-08-17 13:35:10|19859.17|19739.17|19861.44|19741.44|19861.72|19741.72|19859.08|19739.08|10
1629207320000|2021-08-17 13:35:20|19861.9|19741.9|19863.08|19743.08|19863.08|19743.08|19860.86|19740.86|10
1629207330000|2021-08-17 13:35:30|19862.82|19742.82|19864.97|19744.97|19864.97|19744.97|19862.77|19742.77|10
1629207340000|2021-08-17 13:35:40|19865.13|19745.13|19866.61|19746.61|19866.61|19746.61|19865.01|19745.01|10
1629207350000|2021-08-17 13:35:50|19866.24|19746.24|19870.15|19750.15|19870.67|19750.67|19866.15|19746.15|10
1629207360000|2021-08-17 13:36:00|19870.31|19750.31|19873.19|19753.19|19873.19|19753.19|19870.31|19750.31|10
1629207370000|2021-08-17 13:36:10|19872.46|19752.46|19863.03|19743.03|19872.46|19752.46|19862.57|19742.57|10
1629207380000|2021-08-17 13:36:20|19863.11|19743.11|19869.12|19749.12|19869.12|19749.12|19863.11|19743.11|10
1629207390000|2021-08-17 13:36:30|19869.23|19749.23|19871.91|19751.91|19872.12|19752.12|19869.23|19749.23|10
1629207400000|2021-08-17 13:36:40|19872.45|19752.45|19876.17|19756.17|19876.17|19756.17|19871.99|19751.99|10
1629207410000|2021-08-17 13:36:50|19876.05|19756.05|19881.51|19761.51|19881.51|19761.51|19876.05|19756.05|10
1629207420000|2021-08-17 13:37:00|19881.52|19761.52|19889.63|19769.63|19889.8|19769.8|19881.52|19761.52|10
1629207430000|2021-08-17 13:37:10|19890|19770|19888.66|19768.66|19890.16|19770.16|19888.55|19768.55|10
1629207440000|2021-08-17 13:37:20|19887.92|19767.92|19886.07|19766.07|19888.73|19768.73|19885.83|19765.83|10
1629207450000|2021-08-17 13:37:30|19886.16|19766.16|19886.23|19766.23|19887.75|19767.75|19886.16|19766.16|10
1629207460000|2021-08-17 13:37:40|19886.25|19766.25|19887.42|19767.42|19887.61|19767.61|19886.25|19766.25|9
1629207470000|2021-08-17 13:37:50|19887.31|19767.31|19889.94|19769.94|19890.14|19770.14|19887.31|19767.31|10
1629207480000|2021-08-17 13:38:00|19890|19770|19890.92|19770.92|19890.92|19770.92|19889.25|19769.25|10
1629207490000|2021-08-17 13:38:10|19891.99|19771.99|19894.4|19774.4|19894.92|19774.92|19891.99|19771.99|10
1629207500000|2021-08-17 13:38:20|19894.02|19774.02|19892.11|19772.11|19894.4|19774.4|19891.57|19771.57|10
1629207510000|2021-08-17 13:38:30|19893.87|19773.87|19896.52|19776.52|19896.58|19776.58|19893.52|19773.52|10
1629207520000|2021-08-17 13:38:40|19896.33|19776.33|19894.17|19774.17|19896.33|19776.33|19893.38|19773.38|8
1629207530000|2021-08-17 13:38:50|19894.35|19774.35|19898.97|19778.97|19898.97|19778.97|19894.35|19774.35|10
1629207540000|2021-08-17 13:39:00|19899.11|19779.11|19908.51|19788.51|19908.53|19788.53|19899.11|19779.11|10
1629207550000|2021-08-17 13:39:10|19908.29|19788.29|19909.03|19789.03|19909.48|19789.48|19907.77|19787.77|10
1629207560000|2021-08-17 13:39:20|19908.73|19788.73|19907.24|19787.24|19908.78|19788.78|19905.82|19785.82|10
1629207570000|2021-08-17 13:39:30|19908.98|19788.98|19912.79|19792.79|19912.79|19792.79|19908.98|19788.98|10
1629207580000|2021-08-17 13:39:40|19913.38|19793.38|19915.25|19795.25|19915.25|19795.25|19913.25|19793.25|9
1629207590000|2021-08-17 13:39:50|19916.61|19796.61|19916.52|19796.52|19916.87|19796.87|19915.75|19795.75|10
1629207600000|2021-08-17 13:40:00|19916.68|19796.68|19917.62|19797.62|19917.62|19797.62|19916.2|19796.2|10
1629207610000|2021-08-17 13:40:10|19917.69|19797.69|19922.92|19802.92|19922.92|19802.92|19917.69|19797.69|10
1629207620000|2021-08-17 13:40:20|19923.55|19803.55|19922.22|19802.22|19923.55|19803.55|19922.11|19802.11|10
1629207630000|2021-08-17 13:40:30|19922|19802|19916.95|19796.95|19922.01|19802.01|19916.95|19796.95|10
1629207640000|2021-08-17 13:40:40|19916.27|19796.27|19913.83|19793.83|19916.27|19796.27|19913.83|19793.83|10
1629207650000|2021-08-17 13:40:50|19911.82|19791.82|19909.48|19789.48|19911.83|19791.83|19909.2|19789.2|10
1629207660000|2021-08-17 13:41:00|19909.27|19789.27|19904.54|19784.54|19909.27|19789.27|19904.54|19784.54|10
1629207670000|2021-08-17 13:41:10|19903.4|19783.4|19905.86|19785.86|19906.06|19786.06|19903.4|19783.4|10
1629207680000|2021-08-17 13:41:20|19905.92|19785.92|19911.94|19791.94|19911.94|19791.94|19905.76|19785.76|10
1629207690000|2021-08-17 13:41:30|19912.17|19792.17|19911.96|19791.96|19913.93|19793.93|19911.8|19791.8|10
1629207700000|2021-08-17 13:41:40|19912|19792|19912.92|19792.92|19913.3|19793.3|19911.64|19791.64|10
1629207710000|2021-08-17 13:41:50|19911.83|19791.83|19913.51|19793.51|19913.64|19793.64|19911.83|19791.83|10
1629207720000|2021-08-17 13:42:00|19913.73|19793.73|19915.69|19795.69|19915.69|19795.69|19913.56|19793.56|10
1629207730000|2021-08-17 13:42:10|19915.72|19795.72|19920.66|19800.66|19920.75|19800.75|19915.72|19795.72|10
1629207740000|2021-08-17 13:42:20|19920.98|19800.98|19920.39|19800.39|19921.79|19801.79|19920.39|19800.39|10
1629207750000|2021-08-17 13:42:30|19920.47|19800.47|19921.98|19801.98|19922.07|19802.07|19920.47|19800.47|10
1629207760000|2021-08-17 13:42:40|19922.1|19802.1|19923.68|19803.68|19923.68|19803.68|19921.5|19801.5|10
1629207770000|2021-08-17 13:42:50|19924|19804|19926.35|19806.35|19926.35|19806.35|19924|19804|10
1629207780000|2021-08-17 13:43:00|19926.51|19806.51|19935.19|19815.19|19935.19|19815.19|19926.51|19806.51|10
1629207790000|2021-08-17 13:43:10|19935.93|19815.93|19938.48|19818.48|19938.48|19818.48|19934.61|19814.61|9
1629207800000|2021-08-17 13:43:20|19939.32|19819.32|19952.16|19832.16|19952.16|19832.16|19939.32|19819.32|10
1629207810000|2021-08-17 13:43:30|19952.9|19832.9|19956.47|19836.47|19957.09|19837.09|19952.9|19832.9|10
1629207820000|2021-08-17 13:43:40|19956.76|19836.76|19959.34|19839.34|19959.34|19839.34|19956.76|19836.76|10
1629207830000|2021-08-17 13:43:50|19959.82|19839.82|19959.55|19839.55|19959.99|19839.99|19959.54|19839.54|9
1629207840000|2021-08-17 13:44:00|19959.44|19839.44|19955.6|19835.6|19959.44|19839.44|19955.48|19835.48|10
1629207850000|2021-08-17 13:44:10|19956.08|19836.08|19955.1|19835.1|19956.08|19836.08|19954.88|19834.88|10
1629207860000|2021-08-17 13:44:20|19954.97|19834.97|19959.83|19839.83|19959.83|19839.83|19954.97|19834.97|10
1629207870000|2021-08-17 13:44:30|19960.04|19840.04|19964.26|19844.26|19964.83|19844.83|19960.04|19840.04|10
1629207880000|2021-08-17 13:44:40|19964.34|19844.34|19970.09|19850.09|19970.09|19850.09|19964.27|19844.27|10
1629207890000|2021-08-17 13:44:50|19970.94|19850.94|19973.91|19853.91|19975.11|19855.11|19970.94|19850.94|10
1629207900000|2021-08-17 13:45:00|19975.25|19855.25|19978.59|19858.59|19978.59|19858.59|19975.25|19855.25|9
1629207910000|2021-08-17 13:45:10|19978.37|19858.37|19977.42|19857.42|19978.37|19858.37|19976.5|19856.5|10
1629207920000|2021-08-17 13:45:20|19976.32|19856.32|19969.6|19849.6|19976.32|19856.32|19969.6|19849.6|10
1629207930000|2021-08-17 13:45:30|19969.02|19849.02|19962.12|19842.12|19969.02|19849.02|19962.12|19842.12|10
1629207940000|2021-08-17 13:45:40|19961.89|19841.89|19958.13|19838.13|19961.92|19841.92|19956.87|19836.87|10
1629207950000|2021-08-17 13:45:50|19957.74|19837.74|19957.04|19837.04|19957.74|19837.74|19955.61|19835.61|10
1629207960000|2021-08-17 13:46:00|19955.83|19835.83|19956.06|19836.06|19956.92|19836.92|19955.6|19835.6|10
1629207970000|2021-08-17 13:46:10|19956.09|19836.09|19954.07|19834.07|19956.18|19836.18|19952.37|19832.37|10
1629207980000|2021-08-17 13:46:20|19954.11|19834.11|19950.09|19830.09|19954.11|19834.11|19950.09|19830.09|9
1629207990000|2021-08-17 13:46:30|19951.46|19831.46|19951.66|19831.66|19952.27|19832.27|19949.81|19829.81|10
1629208000000|2021-08-17 13:46:40|19950.99|19830.99|19949.43|19829.43|19952.35|19832.35|19949.36|19829.36|9
1629208010000|2021-08-17 13:46:50|19949.42|19829.42|19951.31|19831.31|19951.31|19831.31|19949.04|19829.04|10
1629208020000|2021-08-17 13:47:00|19951.32|19831.32|19951.72|19831.72|19951.85|19831.85|19950.36|19830.36|10
1629208030000|2021-08-17 13:47:10|19951.11|19831.11|19948.4|19828.4|19951.11|19831.11|19948.4|19828.4|10
1629208040000|2021-08-17 13:47:20|19948.69|19828.69|19948.37|19828.37|19949.23|19829.23|19948.02|19828.02|10
1629208050000|2021-08-17 13:47:30|19947|19827|19945.51|19825.51|19947.15|19827.15|19945.12|19825.12|10
1629208060000|2021-08-17 13:47:40|19945.49|19825.49|19944.75|19824.75|19945.52|19825.52|19944.75|19824.75|10
1629208070000|2021-08-17 13:47:50|19944.66|19824.66|19942.2|19822.2|19944.66|19824.66|19942.2|19822.2|9
1629208080000|2021-08-17 13:48:00|19942.05|19822.05|19948.66|19828.66|19949.14|19829.14|19942.05|19822.05|10
1629208090000|2021-08-17 13:48:10|19949.47|19829.47|19956.43|19836.43|19956.43|19836.43|19949.47|19829.47|10
1629208100000|2021-08-17 13:48:20|19956.52|19836.52|19958.3|19838.3|19960.34|19840.34|19956.52|19836.52|10
1629208110000|2021-08-17 13:48:30|19958.34|19838.34|19960.51|19840.51|19960.62|19840.62|19958.11|19838.11|9
1629208120000|2021-08-17 13:48:40|19961.55|19841.55|19963.58|19843.58|19963.82|19843.82|19961.55|19841.55|10
1629208130000|2021-08-17 13:48:50|19963.8|19843.8|19964.86|19844.86|19964.86|19844.86|19963.33|19843.33|10
1629208140000|2021-08-17 13:49:00|19964.87|19844.87|19963.48|19843.48|19964.87|19844.87|19962.88|19842.88|10
1629208150000|2021-08-17 13:49:10|19963.42|19843.42|19960.86|19840.86|19963.42|19843.42|19960.86|19840.86|10
1629208160000|2021-08-17 13:49:20|19960.64|19840.64|19961.23|19841.23|19961.26|19841.26|19959.34|19839.34|9
1629208170000|2021-08-17 13:49:30|19961.59|19841.59|19963.55|19843.55|19963.55|19843.55|19961.59|19841.59|10
1629208180000|2021-08-17 13:49:40|19963.81|19843.81|19964.25|19844.25|19964.75|19844.75|19963.54|19843.54|10
1629208190000|2021-08-17 13:49:50|19963.79|19843.79|19964.31|19844.31|19964.57|19844.57|19963.79|19843.79|9
1629208200000|2021-08-17 13:50:00|19963.56|19843.56|19962.3|19842.3|19965.09|19845.09|19962.3|19842.3|10
1629208210000|2021-08-17 13:50:10|19962.01|19842.01|19959.92|19839.92|19962.01|19842.01|19959.92|19839.92|10
1629208220000|2021-08-17 13:50:20|19958.52|19838.52|19954.86|19834.86|19958.53|19838.53|19954.86|19834.86|10
1629208230000|2021-08-17 13:50:30|19954.88|19834.88|19954.41|19834.41|19954.88|19834.88|19952.83|19832.83|10
1629208240000|2021-08-17 13:50:40|19953.88|19833.88|19950.84|19830.84|19953.88|19833.88|19950.84|19830.84|9
1629208250000|2021-08-17 13:50:50|19949.57|19829.57|19940.45|19820.45|19949.57|19829.57|19940.45|19820.45|10
1629208260000|2021-08-17 13:51:00|19938.51|19818.51|19931.25|19811.25|19938.51|19818.51|19930.18|19810.18|10
1629208270000|2021-08-17 13:51:10|19930.78|19810.78|19925.32|19805.32|19930.8|19810.8|19925.32|19805.32|10
1629208280000|2021-08-17 13:51:20|19925.02|19805.02|19923.4|19803.4|19925.4|19805.4|19922.6|19802.6|10
1629208290000|2021-08-17 13:51:30|19921.85|19801.85|19919|19799|19922.63|19802.63|19918.86|19798.86|10
1629208300000|2021-08-17 13:51:40|19919.87|19799.87|19916.96|19796.96|19919.87|19799.87|19916.96|19796.96|10
1629208310000|2021-08-17 13:51:50|19917.29|19797.29|19920.71|19800.71|19920.71|19800.71|19917.29|19797.29|10
1629208320000|2021-08-17 13:52:00|19920.36|19800.36|19917.16|19797.16|19920.57|19800.57|19917.16|19797.16|10
1629208330000|2021-08-17 13:52:10|19918.03|19798.03|19920.83|19800.83|19920.83|19800.83|19917.31|19797.31|10
1629208340000|2021-08-17 13:52:20|19922.3|19802.3|19929.17|19809.17|19929.17|19809.17|19922.3|19802.3|10
1629208350000|2021-08-17 13:52:30|19929.8|19809.8|19936.85|19816.85|19936.85|19816.85|19929.8|19809.8|10
1629208360000|2021-08-17 13:52:40|19936.78|19816.78|19936.95|19816.95|19938.39|19818.39|19936.78|19816.78|10
1629208370000|2021-08-17 13:52:50|19936.88|19816.88|19934.53|19814.53|19936.88|19816.88|19934.53|19814.53|10
1629208380000|2021-08-17 13:53:00|19933.8|19813.8|19928.07|19808.07|19933.8|19813.8|19928.07|19808.07|9
1629208390000|2021-08-17 13:53:10|19928.2|19808.2|19926.33|19806.33|19929.4|19809.4|19925.66|19805.66|10
1629208400000|2021-08-17 13:53:20|19926.58|19806.58|19925.76|19805.76|19926.72|19806.72|19925.76|19805.76|9
1629208410000|2021-08-17 13:53:30|19924.42|19804.42|19921.01|19801.01|19924.42|19804.42|19921.01|19801.01|9
1629208420000|2021-08-17 13:53:40|19920.44|19800.44|19918.15|19798.15|19920.44|19800.44|19918.15|19798.15|10
1629208430000|2021-08-17 13:53:50|19918.18|19798.18|19919.49|19799.49|19920.55|19800.55|19918.18|19798.18|10
1629208440000|2021-08-17 13:54:00|19919.8|19799.8|19925.26|19805.26|19925.26|19805.26|19919.8|19799.8|10
1629208450000|2021-08-17 13:54:10|19925.2|19805.2|19929.24|19809.24|19929.92|19809.92|19925.2|19805.2|10
1629208460000|2021-08-17 13:54:20|19928.99|19808.99|19929.11|19809.11|19929.32|19809.32|19928.09|19808.09|9
1629208470000|2021-08-17 13:54:30|19929.19|19809.19|19933.67|19813.67|19933.67|19813.67|19929.19|19809.19|10
1629208480000|2021-08-17 13:54:40|19933.84|19813.84|19934.27|19814.27|19935.16|19815.16|19932.39|19812.39|10
1629208490000|2021-08-17 13:54:50|19933.58|19813.58|19932.58|19812.58|19934.84|19814.84|19932.58|19812.58|10
1629208500000|2021-08-17 13:55:00|19932.06|19812.06|19923.58|19803.58|19932.09|19812.09|19923.58|19803.58|10
1629208510000|2021-08-17 13:55:10|19921.02|19801.02|19911.88|19791.88|19921.02|19801.02|19911.83|19791.83|10
1629208520000|2021-08-17 13:55:20|19911.58|19791.58|19903.17|19783.17|19911.59|19791.59|19903.17|19783.17|10
1629208530000|2021-08-17 13:55:30|19902.56|19782.56|19901.12|19781.12|19902.62|19782.62|19901.12|19781.12|10
1629208540000|2021-08-17 13:55:40|19901.09|19781.09|19898.23|19778.23|19901.09|19781.09|19898.23|19778.23|10
1629208550000|2021-08-17 13:55:50|19896.31|19776.31|19894.5|19774.5|19896.31|19776.31|19894.19|19774.19|9
1629208560000|2021-08-17 13:56:00|19893.35|19773.35|19889.35|19769.35|19893.35|19773.35|19889.35|19769.35|10
1629208570000|2021-08-17 13:56:10|19889.7|19769.7|19893.97|19773.97|19894.44|19774.44|19889.7|19769.7|10
1629208580000|2021-08-17 13:56:20|19894.09|19774.09|19891.18|19771.18|19894.09|19774.09|19890.65|19770.65|10
1629208590000|2021-08-17 13:56:30|19891.08|19771.08|19893.87|19773.87|19893.87|19773.87|19891.08|19771.08|9
1629208600000|2021-08-17 13:56:40|19893.77|19773.77|19889.9|19769.9|19894.39|19774.39|19889.85|19769.85|10
1629208610000|2021-08-17 13:56:50|19889.73|19769.73|19887.92|19767.92|19889.73|19769.73|19886.37|19766.37|10
1629208620000|2021-08-17 13:57:00|19886.3|19766.3|19883.37|19763.37|19886.3|19766.3|19883.37|19763.37|10
1629208630000|2021-08-17 13:57:10|19884.14|19764.14|19888.91|19768.91|19888.91|19768.91|19884.14|19764.14|10
1629208640000|2021-08-17 13:57:20|19889.31|19769.31|19896.81|19776.81|19896.81|19776.81|19889.31|19769.31|10
1629208650000|2021-08-17 13:57:30|19897.06|19777.06|19896.66|19776.66|19897.06|19777.06|19895.92|19775.92|10
1629208660000|2021-08-17 13:57:40|19896.62|19776.62|19892.38|19772.38|19896.62|19776.62|19892.38|19772.38|10
1629208670000|2021-08-17 13:57:50|19892.5|19772.5|19893.93|19773.93|19893.93|19773.93|19891.23|19771.23|10
1629208680000|2021-08-17 13:58:00|19894.25|19774.25|19893.93|19773.93|19894.25|19774.25|19892.73|19772.73|10
1629208690000|2021-08-17 13:58:10|19894.03|19774.03|19892.88|19772.88|19894.17|19774.17|19892.67|19772.67|10
1629208700000|2021-08-17 13:58:20|19892.83|19772.83|19890.32|19770.32|19893.05|19773.05|19889.83|19769.83|9
1629208710000|2021-08-17 13:58:30|19889.73|19769.73|19887.62|19767.62|19889.8|19769.8|19887.62|19767.62|10
1629208720000|2021-08-17 13:58:40|19887.17|19767.17|19888.1|19768.1|19890.58|19770.58|19887.17|19767.17|10
1629208730000|2021-08-17 13:58:50|19887.96|19767.96|19889.43|19769.43|19889.59|19769.59|19887.92|19767.92|10
1629208740000|2021-08-17 13:59:00|19889.57|19769.57|19887.3|19767.3|19890.43|19770.43|19887.3|19767.3|10
1629208750000|2021-08-17 13:59:10|19887.02|19767.02|19885.02|19765.02|19887.02|19767.02|19885.02|19765.02|10
1629208760000|2021-08-17 13:59:20|19879.5|19759.5|19876.42|19756.42|19879.5|19759.5|19876.42|19756.42|9
1629208770000|2021-08-17 13:59:30|19877.76|19757.76|19879.15|19759.15|19879.94|19759.94|19877.33|19757.33|10
1629208780000|2021-08-17 13:59:40|19878.68|19758.68|19878.86|19758.86|19878.95|19758.95|19876.87|19756.87|10
1629208790000|2021-08-17 13:59:50|19879.16|19759.16|19875.71|19755.71|19879.16|19759.16|19875.71|19755.71|10
1629208800000|2021-08-17 14:00:00|19875.97|19755.97|19874.83|19754.83|19876.08|19756.08|19874.83|19754.83|9
1629208810000|2021-08-17 14:00:10|19872.7|19752.7|19878.02|19758.02|19878.02|19758.02|19872.27|19752.27|10
1629208820000|2021-08-17 14:00:20|19879.38|19759.38|19894|19774|19894|19774|19879.38|19759.38|10
1629208830000|2021-08-17 14:00:30|19896.77|19776.77|19915.79|19795.79|19915.79|19795.79|19896.77|19776.77|10
1629208840000|2021-08-17 14:00:40|19916.65|19796.65|19915.81|19795.81|19917.95|19797.95|19915.16|19795.16|10
1629208850000|2021-08-17 14:00:50|19914.22|19794.22|19915.36|19795.36|19917.66|19797.66|19914.22|19794.22|10
1629208860000|2021-08-17 14:01:00|19915.15|19795.15|19914.33|19794.33|19915.15|19795.15|19911.85|19791.85|10
1629208870000|2021-08-17 14:01:10|19914.41|19794.41|19910.15|19790.15|19914.95|19794.95|19910.15|19790.15|10
1629208880000|2021-08-17 14:01:20|19908.4|19788.4|19904.46|19784.46|19908.4|19788.4|19904.46|19784.46|10
1629208890000|2021-08-17 14:01:30|19904.09|19784.09|19896.47|19776.47|19904.09|19784.09|19896.43|19776.43|10
1629208900000|2021-08-17 14:01:40|19896.03|19776.03|19889.8|19769.8|19896.03|19776.03|19889.8|19769.8|10
1629208910000|2021-08-17 14:01:50|19891.19|19771.19|19886.1|19766.1|19891.19|19771.19|19886.1|19766.1|10
1629208920000|2021-08-17 14:02:00|19885.74|19765.74|19882.39|19762.39|19885.74|19765.74|19882.17|19762.17|10
1629208930000|2021-08-17 14:02:10|19881.11|19761.11|19881|19761|19881.35|19761.35|19880.72|19760.72|10
1629208940000|2021-08-17 14:02:20|19881.48|19761.48|19878.11|19758.11|19881.48|19761.48|19877.96|19757.96|10
1629208950000|2021-08-17 14:02:30|19879.02|19759.02|19881.99|19761.99|19881.99|19761.99|19879.02|19759.02|10
1629208960000|2021-08-17 14:02:40|19882.03|19762.03|19882.8|19762.8|19883.08|19763.08|19881.79|19761.79|10
1629208970000|2021-08-17 14:02:50|19882.42|19762.42|19881.25|19761.25|19882.5|19762.5|19881.25|19761.25|9
1629208980000|2021-08-17 14:03:00|19882.21|19762.21|19885.38|19765.38|19885.38|19765.38|19882.21|19762.21|10
1629208990000|2021-08-17 14:03:10|19884.49|19764.49|19888.52|19768.52|19888.52|19768.52|19884.33|19764.33|10
1629209000000|2021-08-17 14:03:20|19888.39|19768.39|19894.55|19774.55|19894.55|19774.55|19888.39|19768.39|10
1629209010000|2021-08-17 14:03:30|19894.2|19774.2|19896.38|19776.38|19896.38|19776.38|19893.96|19773.96|9
1629209020000|2021-08-17 14:03:40|19896.33|19776.33|19896.3|19776.3|19897.28|19777.28|19895.78|19775.78|10
1629209030000|2021-08-17 14:03:50|19896.2|19776.2|19898.6|19778.6|19898.6|19778.6|19896|19776|10
1629209040000|2021-08-17 14:04:00|19898.5|19778.5|19901.14|19781.14|19901.14|19781.14|19898.5|19778.5|9
1629209050000|2021-08-17 14:04:10|19901.44|19781.44|19898.94|19778.94|19901.44|19781.44|19898.94|19778.94|10
1629209060000|2021-08-17 14:04:20|19899.06|19779.06|19894.31|19774.31|19899.06|19779.06|19893.09|19773.09|10
1629209070000|2021-08-17 14:04:30|19894.57|19774.57|19897.29|19777.29|19897.29|19777.29|19893.84|19773.84|10
1629209080000|2021-08-17 14:04:40|19896.93|19776.93|19893.63|19773.63|19896.93|19776.93|19893.56|19773.56|10
1629209090000|2021-08-17 14:04:50|19892.14|19772.14|19896.34|19776.34|19896.34|19776.34|19891.9|19771.9|10
1629209100000|2021-08-17 14:05:00|19896.59|19776.59|19896.74|19776.74|19899.44|19779.44|19896.59|19776.59|9
1629209110000|2021-08-17 14:05:10|19896.97|19776.97|19899.7|19779.7|19899.7|19779.7|19896.97|19776.97|10
1629209120000|2021-08-17 14:05:20|19900.58|19780.58|19900.51|19780.51|19903.09|19783.09|19900.51|19780.51|10
1629209130000|2021-08-17 14:05:30|19900.17|19780.17|19897.48|19777.48|19900.17|19780.17|19897.48|19777.48|10
1629209140000|2021-08-17 14:05:40|19897.56|19777.56|19896.64|19776.64|19898.67|19778.67|19896.64|19776.64|10
1629209150000|2021-08-17 14:05:50|19896.66|19776.66|19893.26|19773.26|19897.19|19777.19|19893.26|19773.26|10
1629209160000|2021-08-17 14:06:00|19891.58|19771.58|19887.83|19767.83|19891.58|19771.58|19887.83|19767.83|10
1629209170000|2021-08-17 14:06:10|19888.08|19768.08|19882.84|19762.84|19888.08|19768.08|19882.84|19762.84|10
1629209180000|2021-08-17 14:06:20|19882.39|19762.39|19877.76|19757.76|19882.39|19762.39|19877.76|19757.76|10
1629209190000|2021-08-17 14:06:30|19877.59|19757.59|19877.71|19757.71|19880.23|19760.23|19877.59|19757.59|10
1629209200000|2021-08-17 14:06:40|19877.36|19757.36|19879.54|19759.54|19879.67|19759.67|19877.36|19757.36|10
1629209210000|2021-08-17 14:06:50|19879.73|19759.73|19880.84|19760.84|19881.89|19761.89|19879.73|19759.73|10
1629209220000|2021-08-17 14:07:00|19879.66|19759.66|19879.06|19759.06|19879.66|19759.66|19878.63|19758.63|10
1629209230000|2021-08-17 14:07:10|19878.87|19758.87|19877.8|19757.8|19878.87|19758.87|19876.69|19756.69|9
1629209240000|2021-08-17 14:07:20|19877.31|19757.31|19874.19|19754.19|19877.31|19757.31|19874.19|19754.19|9
1629209250000|2021-08-17 14:07:30|19874.09|19754.09|19870.87|19750.87|19874.09|19754.09|19870.79|19750.79|9
1629209260000|2021-08-17 14:07:40|19870.11|19750.11|19870.07|19750.07|19870.11|19750.11|19868.58|19748.58|10
1629209270000|2021-08-17 14:07:50|19870.76|19750.76|19871.24|19751.24|19871.24|19751.24|19870.01|19750.01|10
1629209280000|2021-08-17 14:08:00|19868.7|19748.7|19866.31|19746.31|19868.91|19748.91|19865.73|19745.73|9
1629209290000|2021-08-17 14:08:10|19866.88|19746.88|19863.99|19743.99|19866.88|19746.88|19863.99|19743.99|10
1629209300000|2021-08-17 14:08:20|19863.34|19743.34|19864.69|19744.69|19864.69|19744.69|19863.17|19743.17|10
1629209310000|2021-08-17 14:08:30|19864.89|19744.89|19854.46|19734.46|19864.89|19744.89|19854.46|19734.46|10
1629209320000|2021-08-17 14:08:40|19854.56|19734.56|19855.43|19735.43|19855.63|19735.63|19853.87|19733.87|10
1629209330000|2021-08-17 14:08:50|19855.45|19735.45|19853.3|19733.3|19855.62|19735.62|19853.3|19733.3|10
1629209340000|2021-08-17 14:09:00|19853.55|19733.55|19850.69|19730.69|19854.7|19734.7|19850.69|19730.69|9
1629209350000|2021-08-17 14:09:10|19850.54|19730.54|19851.3|19731.3|19851.3|19731.3|19850.28|19730.28|10
1629209360000|2021-08-17 14:09:20|19850.76|19730.76|19847.58|19727.58|19851.12|19731.12|19847.58|19727.58|8
1629209370000|2021-08-17 14:09:30|19847.36|19727.36|19845.63|19725.63|19847.36|19727.36|19845.63|19725.63|10
1629209380000|2021-08-17 14:09:40|19845.74|19725.74|19846.91|19726.91|19847.15|19727.15|19843.95|19723.95|10
1629209390000|2021-08-17 14:09:50|19846.86|19726.86|19841.49|19721.49|19846.86|19726.86|19841.49|19721.49|10
1629209400000|2021-08-17 14:10:00|19840.99|19720.99|19840.54|19720.54|19842.13|19722.13|19840.05|19720.05|10
1629209410000|2021-08-17 14:10:10|19840.3|19720.3|19841.58|19721.58|19841.84|19721.84|19839.88|19719.88|10
1629209420000|2021-08-17 14:10:20|19841.51|19721.51|19838.17|19718.17|19841.53|19721.53|19838.03|19718.03|10
1629209430000|2021-08-17 14:10:30|19837.72|19717.72|19834.52|19714.52|19837.84|19717.84|19834.52|19714.52|10
1629209440000|2021-08-17 14:10:40|19834.26|19714.26|19831.92|19711.92|19834.26|19714.26|19831.3|19711.3|10
1629209450000|2021-08-17 14:10:50|19832.4|19712.4|19835.27|19715.27|19835.27|19715.27|19830.86|19710.86|10
1629209460000|2021-08-17 14:11:00|19835.59|19715.59|19838.51|19718.51|19838.96|19718.96|19835.59|19715.59|10
1629209470000|2021-08-17 14:11:10|19838.39|19718.39|19839.9|19719.9|19840.41|19720.41|19838.39|19718.39|10
1629209480000|2021-08-17 14:11:20|19840.3|19720.3|19843.98|19723.98|19844.93|19724.93|19840.3|19720.3|10
1629209490000|2021-08-17 14:11:30|19845.93|19725.93|19842.95|19722.95|19845.93|19725.93|19842.95|19722.95|10
1629209500000|2021-08-17 14:11:40|19843.88|19723.88|19841.3|19721.3|19844.65|19724.65|19841.3|19721.3|9
1629209510000|2021-08-17 14:11:50|19838.6|19718.6|19833.8|19713.8|19838.6|19718.6|19833.8|19713.8|10
1629209520000|2021-08-17 14:12:00|19832.7|19712.7|19821.45|19701.45|19832.7|19712.7|19821.45|19701.45|10
1629209530000|2021-08-17 14:12:10|19819.02|19699.02|19814.3|19694.3|19821.28|19701.28|19814.3|19694.3|10
1629209540000|2021-08-17 14:12:20|19813.69|19693.69|19808.57|19688.57|19813.69|19693.69|19808.21|19688.21|10
1629209550000|2021-08-17 14:12:30|19808.5|19688.5|19790.07|19670.07|19809.15|19689.15|19790.07|19670.07|10
1629209560000|2021-08-17 14:12:40|19784.53|19664.53|19773.35|19653.35|19784.53|19664.53|19773.35|19653.35|10
1629209570000|2021-08-17 14:12:50|19771.65|19651.65|19765.03|19645.03|19771.65|19651.65|19765.03|19645.03|10
1629209580000|2021-08-17 14:13:00|19763.82|19643.82|19766.82|19646.82|19766.82|19646.82|19763.48|19643.48|10
1629209590000|2021-08-17 14:13:10|19766.87|19646.87|19753.21|19633.21|19767.03|19647.03|19753.21|19633.21|10
1629209600000|2021-08-17 14:13:20|19753.1|19633.1|19755.34|19635.34|19755.34|19635.34|19752.07|19632.07|10
1629209610000|2021-08-17 14:13:30|19756.9|19636.9|19758.43|19638.43|19758.43|19638.43|19756.2|19636.2|10
1629209620000|2021-08-17 14:13:40|19758.56|19638.56|19762.76|19642.76|19762.76|19642.76|19758.56|19638.56|10
1629209630000|2021-08-17 14:13:50|19762.42|19642.42|19756.98|19636.98|19762.98|19642.98|19756.98|19636.98|10
1629209640000|2021-08-17 14:14:00|19758.23|19638.23|19759.13|19639.13|19759.23|19639.23|19755.68|19635.68|10
1629209650000|2021-08-17 14:14:10|19759.42|19639.42|19761.87|19641.87|19761.87|19641.87|19758.48|19638.48|10
1629209660000|2021-08-17 14:14:20|19762.55|19642.55|19769.07|19649.07|19769.07|19649.07|19762.55|19642.55|10
1629209670000|2021-08-17 14:14:30|19769.08|19649.08|19773.62|19653.62|19773.62|19653.62|19769.08|19649.08|9
1629209680000|2021-08-17 14:14:40|19774.9|19654.9|19770.34|19650.34|19776.59|19656.59|19770.34|19650.34|10
1629209690000|2021-08-17 14:14:50|19768.24|19648.24|19756.85|19636.85|19768.24|19648.24|19756.85|19636.85|10
1629209700000|2021-08-17 14:15:00|19754.43|19634.43|19744.53|19624.53|19754.43|19634.43|19744.53|19624.53|10
1629209710000|2021-08-17 14:15:10|19745.15|19625.15|19746.39|19626.39|19749.01|19629.01|19745.02|19625.02|10
1629209720000|2021-08-17 14:15:20|19746.5|19626.5|19743.54|19623.54|19747.88|19627.88|19743.38|19623.38|10
1629209730000|2021-08-17 14:15:30|19744.27|19624.27|19738.47|19618.47|19744.27|19624.27|19738.47|19618.47|10
1629209740000|2021-08-17 14:15:40|19738.76|19618.76|19735.3|19615.3|19738.76|19618.76|19735.3|19615.3|10
1629209750000|2021-08-17 14:15:50|19733.36|19613.36|19726.88|19606.88|19733.36|19613.36|19725.76|19605.76|10
1629209760000|2021-08-17 14:16:00|19728.36|19608.36|19725.9|19605.9|19728.36|19608.36|19725.89|19605.89|10
1629209770000|2021-08-17 14:16:10|19726.1|19606.1|19724.67|19604.67|19726.1|19606.1|19723.77|19603.77|9
1629209780000|2021-08-17 14:16:20|19725.17|19605.17|19730.29|19610.29|19730.29|19610.29|19724.93|19604.93|10
1629209790000|2021-08-17 14:16:30|19731.25|19611.25|19735.51|19615.51|19735.51|19615.51|19731.25|19611.25|10
1629209800000|2021-08-17 14:16:40|19735.42|19615.42|19741.34|19621.34|19741.34|19621.34|19735.25|19615.25|10
1629209810000|2021-08-17 14:16:50|19741.94|19621.94|19758.78|19638.78|19758.78|19638.78|19741.94|19621.94|10
1629209820000|2021-08-17 14:17:00|19759.46|19639.46|19773.12|19653.12|19773.12|19653.12|19759.46|19639.46|10
1629209830000|2021-08-17 14:17:10|19773.75|19653.75|19775.26|19655.26|19775.26|19655.26|19773.48|19653.48|10
1629209840000|2021-08-17 14:17:20|19773.45|19653.45|19773.32|19653.32|19773.68|19653.68|19772.5|19652.5|10
1629209850000|2021-08-17 14:17:30|19774.01|19654.01|19778.08|19658.08|19778.08|19658.08|19774.01|19654.01|10
1629209860000|2021-08-17 14:17:40|19779.13|19659.13|19782.88|19662.88|19782.88|19662.88|19779.13|19659.13|9
1629209870000|2021-08-17 14:17:50|19782.78|19662.78|19783.56|19663.56|19783.56|19663.56|19782.49|19662.49|10
1629209880000|2021-08-17 14:18:00|19783.6|19663.6|19789.08|19669.08|19789.08|19669.08|19783.6|19663.6|10
1629209890000|2021-08-17 14:18:10|19789.92|19669.92|19790.45|19670.45|19791.09|19671.09|19789.38|19669.38|10
1629209900000|2021-08-17 14:18:20|19788.89|19668.89|19792.06|19672.06|19792.06|19672.06|19787.18|19667.18|10
1629209910000|2021-08-17 14:18:30|19792.73|19672.73|19793.61|19673.61|19797.97|19677.97|19792.73|19672.73|10
1629209920000|2021-08-17 14:18:40|19791.19|19671.19|19785.29|19665.29|19792.13|19672.13|19785.29|19665.29|10
1629209930000|2021-08-17 14:18:50|19784.92|19664.92|19773.64|19653.64|19784.92|19664.92|19773.64|19653.64|10
1629209940000|2021-08-17 14:19:00|19773.67|19653.67|19772.43|19652.43|19773.67|19653.67|19770.54|19650.54|9
1629209950000|2021-08-17 14:19:10|19772.3|19652.3|19775.54|19655.54|19775.54|19655.54|19772.3|19652.3|10
1629209960000|2021-08-17 14:19:20|19775.18|19655.18|19776.33|19656.33|19777.66|19657.66|19772.47|19652.47|9
1629209970000|2021-08-17 14:19:30|19775.4|19655.4|19772.71|19652.71|19775.4|19655.4|19772.71|19652.71|10
1629209980000|2021-08-17 14:19:40|19770.88|19650.88|19765.6|19645.6|19770.88|19650.88|19765.43|19645.43|10
1629209990000|2021-08-17 14:19:50|19765.63|19645.63|19762.95|19642.95|19766.15|19646.15|19762.65|19642.65|10
1629210000000|2021-08-17 14:20:00|19762.85|19642.85|19764.91|19644.91|19764.91|19644.91|19761.76|19641.76|10
1629210010000|2021-08-17 14:20:10|19764.07|19644.07|19769.4|19649.4|19769.4|19649.4|19764.07|19644.07|10
1629210020000|2021-08-17 14:20:20|19770.69|19650.69|19770.36|19650.36|19771.31|19651.31|19770.36|19650.36|10
1629210030000|2021-08-17 14:20:30|19769.72|19649.72|19769.02|19649.02|19770.97|19650.97|19769.02|19649.02|9
1629210040000|2021-08-17 14:20:40|19769.94|19649.94|19762.84|19642.84|19769.94|19649.94|19762.84|19642.84|10
1629210050000|2021-08-17 14:20:50|19762.5|19642.5|19758.33|19638.33|19762.76|19642.76|19757.74|19637.74|10
1629210060000|2021-08-17 14:21:00|19757.77|19637.77|19759.2|19639.2|19759.2|19639.2|19757.77|19637.77|10
1629210070000|2021-08-17 14:21:10|19758.88|19638.88|19760.6|19640.6|19760.6|19640.6|19758.68|19638.68|10
1629210080000|2021-08-17 14:21:20|19760.69|19640.69|19764.87|19644.87|19764.87|19644.87|19760.58|19640.58|10
1629210090000|2021-08-17 14:21:30|19764.58|19644.58|19763|19643|19764.58|19644.58|19762.13|19642.13|10
1629210100000|2021-08-17 14:21:40|19763.15|19643.15|19769.95|19649.95|19769.95|19649.95|19763.15|19643.15|10
1629210110000|2021-08-17 14:21:50|19769.91|19649.91|19772.24|19652.24|19772.67|19652.67|19769.91|19649.91|10
1629210120000|2021-08-17 14:22:00|19773.54|19653.54|19774.44|19654.44|19774.44|19654.44|19772.35|19652.35|9
1629210130000|2021-08-17 14:22:10|19774.47|19654.47|19775.79|19655.79|19775.85|19655.85|19773.32|19653.32|9
1629210140000|2021-08-17 14:22:20|19775.91|19655.91|19779.12|19659.12|19779.12|19659.12|19775.91|19655.91|10
1629210150000|2021-08-17 14:22:30|19779.28|19659.28|19779.26|19659.26|19780.01|19660.01|19778.22|19658.22|10
1629210160000|2021-08-17 14:22:40|19779.17|19659.17|19781.75|19661.75|19781.93|19661.93|19779.17|19659.17|10
1629210170000|2021-08-17 14:22:50|19782.58|19662.58|19778.91|19658.91|19782.85|19662.85|19778.91|19658.91|9
1629210180000|2021-08-17 14:23:00|19777.54|19657.54|19767.61|19647.61|19777.54|19657.54|19767.47|19647.47|10
1629210190000|2021-08-17 14:23:10|19766.99|19646.99|19761.87|19641.87|19766.99|19646.99|19761.87|19641.87|10
1629210200000|2021-08-17 14:23:20|19761.28|19641.28|19758.49|19638.49|19761.28|19641.28|19757.37|19637.37|10
1629210210000|2021-08-17 14:23:30|19758.53|19638.53|19760.25|19640.25|19760.25|19640.25|19758.08|19638.08|10
1629210220000|2021-08-17 14:23:40|19759.01|19639.01|19765.96|19645.96|19765.96|19645.96|19759.01|19639.01|10
1629210230000|2021-08-17 14:23:50|19766.67|19646.67|19766.75|19646.75|19767.13|19647.13|19765.93|19645.93|10
1629210240000|2021-08-17 14:24:00|19767.14|19647.14|19768.37|19648.37|19768.76|19648.76|19767.14|19647.14|10
1629210250000|2021-08-17 14:24:10|19768.28|19648.28|19768.62|19648.62|19770.03|19650.03|19767.11|19647.11|10
1629210260000|2021-08-17 14:24:20|19766.89|19646.89|19766.87|19646.87|19767.79|19647.79|19766.04|19646.04|9
1629210270000|2021-08-17 14:24:30|19766.92|19646.92|19766.09|19646.09|19767.03|19647.03|19766.09|19646.09|10
1629210280000|2021-08-17 14:24:40|19766.1|19646.1|19766.76|19646.76|19767.08|19647.08|19766.1|19646.1|10
1629210290000|2021-08-17 14:24:50|19766.54|19646.54|19766.22|19646.22|19766.94|19646.94|19766.16|19646.16|10
1629210300000|2021-08-17 14:25:00|19766.13|19646.13|19766.2|19646.2|19766.51|19646.51|19765.65|19645.65|9
1629210310000|2021-08-17 14:25:10|19766.58|19646.58|19766.13|19646.13|19767.66|19647.66|19766.13|19646.13|10
1629210320000|2021-08-17 14:25:20|19766.98|19646.98|19767.61|19647.61|19768.53|19648.53|19766.98|19646.98|10
1629210330000|2021-08-17 14:25:30|19767.4|19647.4|19767.03|19647.03|19768.58|19648.58|19766.98|19646.98|10
1629210340000|2021-08-17 14:25:40|19766.95|19646.95|19765.9|19645.9|19767.48|19647.48|19765.88|19645.88|10
1629210350000|2021-08-17 14:25:50|19765.32|19645.32|19758.38|19638.38|19765.32|19645.32|19758.38|19638.38|10
1629210360000|2021-08-17 14:26:00|19755.84|19635.84|19752.18|19632.18|19755.84|19635.84|19752.18|19632.18|10
1629210370000|2021-08-17 14:26:10|19751.99|19631.99|19743.39|19623.39|19752.19|19632.19|19743.39|19623.39|10
1629210380000|2021-08-17 14:26:20|19742.49|19622.49|19736.11|19616.11|19742.49|19622.49|19735.85|19615.85|10
1629210390000|2021-08-17 14:26:30|19736.62|19616.62|19732.83|19612.83|19736.62|19616.62|19732.5|19612.5|10
1629210400000|2021-08-17 14:26:40|19731.15|19611.15|19725.43|19605.43|19731.15|19611.15|19725.43|19605.43|10
1629210410000|2021-08-17 14:26:50|19725.33|19605.33|19723.87|19603.87|19726.13|19606.13|19723.87|19603.87|10
1629210420000|2021-08-17 14:27:00|19723.16|19603.16|19716.5|19596.5|19723.16|19603.16|19716.48|19596.48|10
1629210430000|2021-08-17 14:27:10|19716.27|19596.27|19707.13|19587.13|19716.27|19596.27|19707.13|19587.13|10
1629210440000|2021-08-17 14:27:20|19706.39|19586.39|19699.72|19579.72|19706.39|19586.39|19699.72|19579.72|10
1629210450000|2021-08-17 14:27:30|19698.45|19578.45|19693.79|19573.79|19698.65|19578.65|19693.79|19573.79|10
1629210460000|2021-08-17 14:27:40|19690.17|19570.17|19669.47|19549.47|19690.17|19570.17|19669.47|19549.47|10
1629210470000|2021-08-17 14:27:50|19667.04|19547.04|19659.58|19539.58|19667.04|19547.04|19659.33|19539.33|10
1629210480000|2021-08-17 14:28:00|19659.38|19539.38|19647.62|19527.62|19659.38|19539.38|19646.36|19526.36|10
1629210490000|2021-08-17 14:28:10|19645.16|19525.16|19652.74|19532.74|19652.86|19532.86|19645.16|19525.16|10
1629210500000|2021-08-17 14:28:20|19653.34|19533.34|19650.38|19530.38|19657.68|19537.68|19650.38|19530.38|10
1629210510000|2021-08-17 14:28:30|19649.29|19529.29|19651.83|19531.83|19653.36|19533.36|19649.29|19529.29|10
1629210520000|2021-08-17 14:28:40|19651.6|19531.6|19644.37|19524.37|19651.6|19531.6|19644.37|19524.37|10
1629210530000|2021-08-17 14:28:50|19642.57|19522.57|19624.22|19504.22|19642.57|19522.57|19624.22|19504.22|10
1629210540000|2021-08-17 14:29:00|19634.56|19514.56|19646.73|19526.73|19647.58|19527.58|19634.56|19514.56|10
1629210550000|2021-08-17 14:29:10|19647.08|19527.08|19652.51|19532.51|19652.51|19532.51|19646.98|19526.98|10
1629210560000|2021-08-17 14:29:20|19653.86|19533.86|19661.87|19541.87|19661.87|19541.87|19653.86|19533.86|10
1629210570000|2021-08-17 14:29:30|19662.26|19542.26|19658.19|19538.19|19663.6|19543.6|19658.19|19538.19|9
1629210580000|2021-08-17 14:29:40|19658.17|19538.17|19651.01|19531.01|19658.17|19538.17|19651.01|19531.01|10
1629210590000|2021-08-17 14:29:50|19648.34|19528.34|19633.83|19513.83|19648.34|19528.34|19633.83|19513.83|10
1629210600000|2021-08-17 14:30:00|19634.23|19514.23|19626.27|19506.27|19634.57|19514.57|19625.73|19505.73|10
1629210610000|2021-08-17 14:30:10|19625.63|19505.63|19628.54|19508.54|19628.59|19508.59|19625.63|19505.63|10
1629210620000|2021-08-17 14:30:20|19629.06|19509.06|19653.62|19533.62|19653.62|19533.62|19629.06|19509.06|10
1629210630000|2021-08-17 14:30:30|19653.99|19533.99|19656.53|19536.53|19656.53|19536.53|19650.52|19530.52|10
1629210640000|2021-08-17 14:30:40|19657.41|19537.41|19658.71|19538.71|19661.08|19541.08|19657.41|19537.41|10
1629210650000|2021-08-17 14:30:50|19658.85|19538.85|19656.33|19536.33|19659.38|19539.38|19656.33|19536.33|10
1629210660000|2021-08-17 14:31:00|19653.9|19533.9|19645.62|19525.62|19653.9|19533.9|19645.62|19525.62|10
1629210670000|2021-08-17 14:31:10|19644.2|19524.2|19637.84|19517.84|19644.2|19524.2|19637.84|19517.84|10
1629210680000|2021-08-17 14:31:20|19637.06|19517.06|19628.03|19508.03|19637.06|19517.06|19628.03|19508.03|10
1629210690000|2021-08-17 14:31:30|19627.3|19507.3|19623|19503|19627.3|19507.3|19623|19503|10
1629210700000|2021-08-17 14:31:40|19623.74|19503.74|19622.08|19502.08|19623.76|19503.76|19621.36|19501.36|10
1629210710000|2021-08-17 14:31:50|19621.17|19501.17|19615.09|19495.09|19621.72|19501.72|19615.09|19495.09|10
1629210720000|2021-08-17 14:32:00|19616.25|19496.25|19621.28|19501.28|19621.28|19501.28|19616.25|19496.25|10
1629210730000|2021-08-17 14:32:10|19622.12|19502.12|19619.98|19499.98|19623.05|19503.05|19618.08|19498.08|10
1629210740000|2021-08-17 14:32:20|19621.18|19501.18|19626.75|19506.75|19626.92|19506.92|19621.18|19501.18|10
1629210750000|2021-08-17 14:32:30|19628.03|19508.03|19634.44|19514.44|19634.44|19514.44|19627.7|19507.7|9
1629210760000|2021-08-17 14:32:40|19636.24|19516.24|19642.24|19522.24|19642.26|19522.26|19636.24|19516.24|10
1629210770000|2021-08-17 14:32:50|19643.07|19523.07|19646.88|19526.88|19647.69|19527.69|19643.07|19523.07|10
1629210780000|2021-08-17 14:33:00|19646.8|19526.8|19651.81|19531.81|19651.81|19531.81|19646.8|19526.8|10
1629210790000|2021-08-17 14:33:10|19651.31|19531.31|19650.19|19530.19|19651.71|19531.71|19649.58|19529.58|9
1629210800000|2021-08-17 14:33:20|19650|19530|19656.16|19536.16|19656.16|19536.16|19649.38|19529.38|10
1629210810000|2021-08-17 14:33:30|19656.34|19536.34|19675.3|19555.3|19675.3|19555.3|19656.34|19536.34|10
1629210820000|2021-08-17 14:33:40|19676.48|19556.48|19677.76|19557.76|19678.16|19558.16|19676.48|19556.48|10
1629210830000|2021-08-17 14:33:50|19678.13|19558.13|19671.53|19551.53|19678.13|19558.13|19671.53|19551.53|10
1629210840000|2021-08-17 14:34:00|19670.14|19550.14|19662.48|19542.48|19670.14|19550.14|19662.3|19542.3|10
1629210850000|2021-08-17 14:34:10|19662.92|19542.92|19660.28|19540.28|19663.84|19543.84|19660.28|19540.28|10
1629210860000|2021-08-17 14:34:20|19660.43|19540.43|19659.23|19539.23|19660.62|19540.62|19658.41|19538.41|10
1629210870000|2021-08-17 14:34:30|19657.95|19537.95|19660.51|19540.51|19662.14|19542.14|19657.34|19537.34|10
1629210880000|2021-08-17 14:34:40|19659.82|19539.82|19656.14|19536.14|19659.82|19539.82|19656.14|19536.14|10
1629210890000|2021-08-17 14:34:50|19655.55|19535.55|19654.74|19534.74|19656.43|19536.43|19654.37|19534.37|10
1629210900000|2021-08-17 14:35:00|19654.77|19534.77|19658.71|19538.71|19661.03|19541.03|19654.77|19534.77|10
1629210910000|2021-08-17 14:35:10|19659.81|19539.81|19655.71|19535.71|19659.97|19539.97|19655.71|19535.71|10
1629210920000|2021-08-17 14:35:20|19656.22|19536.22|19661.13|19541.13|19662.22|19542.22|19656.22|19536.22|10
1629210930000|2021-08-17 14:35:30|19660.88|19540.88|19665.17|19545.17|19665.17|19545.17|19660.88|19540.88|10
1629210940000|2021-08-17 14:35:40|19665.66|19545.66|19671.32|19551.32|19672.4|19552.4|19665.66|19545.66|10
1629210950000|2021-08-17 14:35:50|19671.2|19551.2|19675.13|19555.13|19675.13|19555.13|19671.19|19551.19|10
1629210960000|2021-08-17 14:36:00|19675.85|19555.85|19680.34|19560.34|19680.34|19560.34|19675.85|19555.85|10
1629210970000|2021-08-17 14:36:10|19679.99|19559.99|19682.07|19562.07|19682.95|19562.95|19679.99|19559.99|10
1629210980000|2021-08-17 14:36:20|19683.95|19563.95|19686.34|19566.34|19686.59|19566.59|19682.68|19562.68|10
1629210990000|2021-08-17 14:36:30|19687.6|19567.6|19688.24|19568.24|19689.67|19569.67|19687.6|19567.6|10
1629211000000|2021-08-17 14:36:40|19688.12|19568.12|19690.8|19570.8|19691.48|19571.48|19687.68|19567.68|10
1629211010000|2021-08-17 14:36:50|19691.18|19571.18|19692.14|19572.14|19692.45|19572.45|19690.55|19570.55|10
1629211020000|2021-08-17 14:37:00|19693.43|19573.43|19694.4|19574.4|19694.4|19574.4|19692.66|19572.66|10
1629211030000|2021-08-17 14:37:10|19694.89|19574.89|19697.29|19577.29|19698.07|19578.07|19694.89|19574.89|10
1629211040000|2021-08-17 14:37:20|19696.9|19576.9|19698.09|19578.09|19698.21|19578.21|19696.75|19576.75|10
1629211050000|2021-08-17 14:37:30|19697.87|19577.87|19696.28|19576.28|19699.29|19579.29|19696.28|19576.28|10
1629211060000|2021-08-17 14:37:40|19698.53|19578.53|19698.67|19578.67|19699.92|19579.92|19697.72|19577.72|10
1629211070000|2021-08-17 14:37:50|19697.86|19577.86|19690.34|19570.34|19697.86|19577.86|19690.34|19570.34|10
1629211080000|2021-08-17 14:38:00|19689.77|19569.77|19686.59|19566.59|19689.77|19569.77|19686.59|19566.59|9
1629211090000|2021-08-17 14:38:10|19685.56|19565.56|19680.45|19560.45|19685.56|19565.56|19679.34|19559.34|10
1629211100000|2021-08-17 14:38:20|19680.78|19560.78|19681.23|19561.23|19681.87|19561.87|19679.78|19559.78|9
1629211110000|2021-08-17 14:38:30|19681.44|19561.44|19683.65|19563.65|19683.65|19563.65|19681.44|19561.44|10
1629211120000|2021-08-17 14:38:40|19683.76|19563.76|19683.28|19563.28|19683.95|19563.95|19681.97|19561.97|10
1629211130000|2021-08-17 14:38:50|19683.1|19563.1|19685.39|19565.39|19686.5|19566.5|19683.1|19563.1|10
1629211140000|2021-08-17 14:39:00|19683.99|19563.99|19680.32|19560.32|19683.99|19563.99|19680.32|19560.32|10
1629211150000|2021-08-17 14:39:10|19680.44|19560.44|19679.76|19559.76|19680.44|19560.44|19677.63|19557.63|10
1629211160000|2021-08-17 14:39:20|19679.98|19559.98|19676.52|19556.52|19679.98|19559.98|19676.52|19556.52|10
1629211170000|2021-08-17 14:39:30|19676.72|19556.72|19677.82|19557.82|19677.88|19557.88|19676.63|19556.63|10
1629211180000|2021-08-17 14:39:40|19678.05|19558.05|19677.32|19557.32|19678.05|19558.05|19675.65|19555.65|10
1629211190000|2021-08-17 14:39:50|19678.01|19558.01|19675.1|19555.1|19678.73|19558.73|19674.82|19554.82|10
1629211200000|2021-08-17 14:40:00|19674.27|19554.27|19666.92|19546.92|19674.32|19554.32|19666.92|19546.92|10
1629211210000|2021-08-17 14:40:10|19665.42|19545.42|19659.29|19539.29|19665.42|19545.42|19659.29|19539.29|10
1629211220000|2021-08-17 14:40:20|19658.95|19538.95|19654.15|19534.15|19658.95|19538.95|19654.15|19534.15|10
1629211230000|2021-08-17 14:40:30|19654.59|19534.59|19654.51|19534.51|19654.99|19534.99|19653.5|19533.5|10
1629211240000|2021-08-17 14:40:40|19652.21|19532.21|19650.08|19530.08|19653.92|19533.92|19650.08|19530.08|10
1629211250000|2021-08-17 14:40:50|19649.38|19529.38|19651.56|19531.56|19651.56|19531.56|19649.38|19529.38|10
1629211260000|2021-08-17 14:41:00|19652.13|19532.13|19653.14|19533.14|19653.67|19533.67|19652.1|19532.1|10
1629211270000|2021-08-17 14:41:10|19653.46|19533.46|19655.31|19535.31|19655.31|19535.31|19652.35|19532.35|10
1629211280000|2021-08-17 14:41:20|19656.01|19536.01|19658.13|19538.13|19658.42|19538.42|19655.25|19535.25|10
1629211290000|2021-08-17 14:41:30|19658.04|19538.04|19662.14|19542.14|19662.49|19542.49|19658.04|19538.04|10
1629211300000|2021-08-17 14:41:40|19663.09|19543.09|19660.44|19540.44|19663.09|19543.09|19660.44|19540.44|10
1629211310000|2021-08-17 14:41:50|19660.54|19540.54|19658.35|19538.35|19661.48|19541.48|19657.11|19537.11|10
1629211320000|2021-08-17 14:42:00|19657.32|19537.32|19655.01|19535.01|19657.6|19537.6|19655|19535|10
1629211330000|2021-08-17 14:42:10|19655.03|19535.03|19655.22|19535.22|19656.47|19536.47|19653.46|19533.46|10
1629211340000|2021-08-17 14:42:20|19657.46|19537.46|19653.35|19533.35|19657.46|19537.46|19653.35|19533.35|10
1629211350000|2021-08-17 14:42:30|19652.14|19532.14|19652.97|19532.97|19653.28|19533.28|19651.35|19531.35|10
1629211360000|2021-08-17 14:42:40|19650.85|19530.85|19647.66|19527.66|19650.85|19530.85|19646.98|19526.98|10
1629211370000|2021-08-17 14:42:50|19648.24|19528.24|19658.93|19538.93|19658.93|19538.93|19648.24|19528.24|10
1629211380000|2021-08-17 14:43:00|19661.73|19541.73|19684.06|19564.06|19684.06|19564.06|19661.73|19541.73|10
1629211390000|2021-08-17 14:43:10|19684.47|19564.47|19695.01|19575.01|19695.28|19575.28|19684.47|19564.47|10
1629211400000|2021-08-17 14:43:20|19693.76|19573.76|19691.38|19571.38|19693.89|19573.89|19691.23|19571.23|10
1629211410000|2021-08-17 14:43:30|19690.04|19570.04|19691.92|19571.92|19692.5|19572.5|19690.04|19570.04|10
1629211420000|2021-08-17 14:43:40|19691.77|19571.77|19686.77|19566.77|19691.77|19571.77|19686.77|19566.77|10
1629211430000|2021-08-17 14:43:50|19686.9|19566.9|19681.56|19561.56|19686.9|19566.9|19681.56|19561.56|8
1629211440000|2021-08-17 14:44:00|19680.96|19560.96|19674.88|19554.88|19680.96|19560.96|19674.88|19554.88|10
1629211450000|2021-08-17 14:44:10|19675.85|19555.85|19669.2|19549.2|19675.85|19555.85|19669.2|19549.2|9
1629211460000|2021-08-17 14:44:20|19668.95|19548.95|19663.86|19543.86|19669.02|19549.02|19663.86|19543.86|10
1629211470000|2021-08-17 14:44:30|19662.83|19542.83|19661.88|19541.88|19663.99|19543.99|19661.61|19541.61|10
1629211480000|2021-08-17 14:44:40|19661.6|19541.6|19665.39|19545.39|19665.39|19545.39|19660.47|19540.47|10
1629211490000|2021-08-17 14:44:50|19664.25|19544.25|19664.7|19544.7|19665.96|19545.96|19664.17|19544.17|10
1629211500000|2021-08-17 14:45:00|19664.54|19544.54|19666.2|19546.2|19666.98|19546.98|19664.54|19544.54|10
1629211510000|2021-08-17 14:45:10|19666.52|19546.52|19672.07|19552.07|19672.07|19552.07|19666.33|19546.33|10
1629211520000|2021-08-17 14:45:20|19673|19553|19678.05|19558.05|19678.05|19558.05|19673|19553|10
1629211530000|2021-08-17 14:45:30|19678.78|19558.78|19689.05|19569.05|19689.05|19569.05|19678.78|19558.78|10
1629211540000|2021-08-17 14:45:40|19690.61|19570.61|19692.85|19572.85|19693.04|19573.04|19690.4|19570.4|10
1629211550000|2021-08-17 14:45:50|19692.88|19572.88|19696.59|19576.59|19696.59|19576.59|19692.88|19572.88|10
1629211560000|2021-08-17 14:46:00|19696.3|19576.3|19697.93|19577.93|19697.93|19577.93|19696.3|19576.3|10
1629211570000|2021-08-17 14:46:10|19698.75|19578.75|19700.27|19580.27|19700.27|19580.27|19698.75|19578.75|10
1629211580000|2021-08-17 14:46:20|19700.22|19580.22|19701.47|19581.47|19701.64|19581.64|19700.11|19580.11|9
1629211590000|2021-08-17 14:46:30|19702.87|19582.87|19702.39|19582.39|19703.98|19583.98|19702.39|19582.39|10
1629211600000|2021-08-17 14:46:40|19701.99|19581.99|19703.76|19583.76|19704.01|19584.01|19701.74|19581.74|10
1629211610000|2021-08-17 14:46:50|19703.32|19583.32|19701.07|19581.07|19703.74|19583.74|19700.91|19580.91|9
1629211620000|2021-08-17 14:47:00|19701.33|19581.33|19701.66|19581.66|19704.14|19584.14|19700.95|19580.95|10
1629211630000|2021-08-17 14:47:10|19701.57|19581.57|19702.81|19582.81|19703.05|19583.05|19701.57|19581.57|10
1629211640000|2021-08-17 14:47:20|19703.05|19583.05|19702.8|19582.8|19703.18|19583.18|19701.73|19581.73|9
1629211650000|2021-08-17 14:47:30|19701.53|19581.53|19701.17|19581.17|19701.53|19581.53|19700.94|19580.94|10
1629211660000|2021-08-17 14:47:40|19701.09|19581.09|19700.69|19580.69|19701.26|19581.26|19699.39|19579.39|9
1629211670000|2021-08-17 14:47:50|19701.72|19581.72|19702.3|19582.3|19702.3|19582.3|19700.19|19580.19|10
1629211680000|2021-08-17 14:48:00|19702.75|19582.75|19705.02|19585.02|19705.02|19585.02|19702.75|19582.75|10
1629211690000|2021-08-17 14:48:10|19705.72|19585.72|19706.45|19586.45|19707.33|19587.33|19705.72|19585.72|9
1629211700000|2021-08-17 14:48:20|19707.26|19587.26|19709.31|19589.31|19709.31|19589.31|19705.12|19585.12|10
1629211710000|2021-08-17 14:48:30|19710.6|19590.6|19712.91|19592.91|19713.36|19593.36|19710.6|19590.6|10
1629211720000|2021-08-17 14:48:40|19713.19|19593.19|19719.74|19599.74|19719.74|19599.74|19713.19|19593.19|10
1629211730000|2021-08-17 14:48:50|19719.59|19599.59|19723.28|19603.28|19723.28|19603.28|19719.59|19599.59|10
1629211740000|2021-08-17 14:49:00|19722.35|19602.35|19731.41|19611.41|19731.41|19611.41|19721.39|19601.39|10
1629211750000|2021-08-17 14:49:10|19732.51|19612.51|19734.09|19614.09|19734.26|19614.26|19732.51|19612.51|9
1629211760000|2021-08-17 14:49:20|19733.61|19613.61|19734.34|19614.34|19734.34|19614.34|19733.22|19613.22|9
1629211770000|2021-08-17 14:49:30|19735.81|19615.81|19736.6|19616.6|19736.78|19616.78|19734.66|19614.66|10
1629211780000|2021-08-17 14:49:40|19736.56|19616.56|19739.43|19619.43|19739.43|19619.43|19736.32|19616.32|10
1629211790000|2021-08-17 14:49:50|19739.54|19619.54|19740.22|19620.22|19740.42|19620.42|19739.38|19619.38|10
1629211800000|2021-08-17 14:50:00|19740.59|19620.59|19746.14|19626.14|19746.14|19626.14|19739.17|19619.17|10
1629211810000|2021-08-17 14:50:10|19748.1|19628.1|19748.45|19628.45|19750.53|19630.53|19748.1|19628.1|10
1629211820000|2021-08-17 14:50:20|19748.21|19628.21|19745.93|19625.93|19748.21|19628.21|19743.39|19623.39|10
1629211830000|2021-08-17 14:50:30|19746.14|19626.14|19744.51|19624.51|19746.17|19626.17|19744.33|19624.33|10
1629211840000|2021-08-17 14:50:40|19744.44|19624.44|19744.82|19624.82|19745.45|19625.45|19744.17|19624.17|10
1629211850000|2021-08-17 14:50:50|19743.31|19623.31|19739.97|19619.97|19743.31|19623.31|19739.97|19619.97|10
1629211860000|2021-08-17 14:51:00|19739.64|19619.64|19735.58|19615.58|19739.64|19619.64|19735.58|19615.58|10
1629211870000|2021-08-17 14:51:10|19735.45|19615.45|19732.05|19612.05|19735.45|19615.45|19732.05|19612.05|10
1629211880000|2021-08-17 14:51:20|19732.1|19612.1|19725.66|19605.66|19732.1|19612.1|19725.66|19605.66|10
1629211890000|2021-08-17 14:51:30|19724.91|19604.91|19722.91|19602.91|19725.33|19605.33|19722.91|19602.91|10
1629211900000|2021-08-17 14:51:40|19722.18|19602.18|19722.92|19602.92|19722.92|19602.92|19722.02|19602.02|10
1629211910000|2021-08-17 14:51:50|19722.8|19602.8|19724.36|19604.36|19724.36|19604.36|19721.51|19601.51|10
1629211920000|2021-08-17 14:52:00|19725.16|19605.16|19725.14|19605.14|19727.82|19607.82|19725.04|19605.04|10
1629211930000|2021-08-17 14:52:10|19724.01|19604.01|19734.42|19614.42|19734.42|19614.42|19724.01|19604.01|10
1629211940000|2021-08-17 14:52:20|19735.25|19615.25|19742.9|19622.9|19742.9|19622.9|19735.25|19615.25|9
1629211950000|2021-08-17 14:52:30|19744.64|19624.64|19752.19|19632.19|19752.19|19632.19|19744.64|19624.64|10
1629211960000|2021-08-17 14:52:40|19751.07|19631.07|19747.06|19627.06|19751.07|19631.07|19747.06|19627.06|10
1629211970000|2021-08-17 14:52:50|19746.57|19626.57|19744.55|19624.55|19746.8|19626.8|19744.19|19624.19|10
1629211980000|2021-08-17 14:53:00|19744.49|19624.49|19732.64|19612.64|19744.51|19624.51|19732.64|19612.64|10
1629211990000|2021-08-17 14:53:10|19732.05|19612.05|19728.72|19608.72|19732.05|19612.05|19728.46|19608.46|9
1629212000000|2021-08-17 14:53:20|19727.68|19607.68|19717.79|19597.79|19727.68|19607.68|19717.79|19597.79|10
1629212010000|2021-08-17 14:53:30|19717.35|19597.35|19709.25|19589.25|19717.35|19597.35|19709.18|19589.18|9
1629212020000|2021-08-17 14:53:40|19709.01|19589.01|19712.72|19592.72|19712.72|19592.72|19709.01|19589.01|10
1629212030000|2021-08-17 14:53:50|19712.9|19592.9|19717.77|19597.77|19717.77|19597.77|19712.9|19592.9|9
1629212040000|2021-08-17 14:54:00|19718.16|19598.16|19722.53|19602.53|19722.53|19602.53|19718.16|19598.16|10
1629212050000|2021-08-17 14:54:10|19722.58|19602.58|19725.48|19605.48|19725.51|19605.51|19721.58|19601.58|10
1629212060000|2021-08-17 14:54:20|19725.25|19605.25|19725.47|19605.47|19726.79|19606.79|19725.25|19605.25|10
1629212070000|2021-08-17 14:54:30|19725.72|19605.72|19726.55|19606.55|19727.03|19607.03|19725.68|19605.68|10
1629212080000|2021-08-17 14:54:40|19726.31|19606.31|19733.51|19613.51|19733.51|19613.51|19726.31|19606.31|10
1629212090000|2021-08-17 14:54:50|19734.33|19614.33|19740.78|19620.78|19741.99|19621.99|19734.33|19614.33|10
1629212100000|2021-08-17 14:55:00|19741.01|19621.01|19739.56|19619.56|19742.26|19622.26|19739.5|19619.5|10
1629212110000|2021-08-17 14:55:10|19739.63|19619.63|19732.52|19612.52|19739.63|19619.63|19732.52|19612.52|10
1629212120000|2021-08-17 14:55:20|19731.53|19611.53|19725.39|19605.39|19731.53|19611.53|19725.39|19605.39|10
1629212130000|2021-08-17 14:55:30|19725.32|19605.32|19721.89|19601.89|19725.32|19605.32|19721.63|19601.63|10
1629212140000|2021-08-17 14:55:40|19721.54|19601.54|19720.74|19600.74|19721.54|19601.54|19720.59|19600.59|10
1629212150000|2021-08-17 14:55:50|19720.35|19600.35|19718.57|19598.57|19720.85|19600.85|19718.57|19598.57|10
1629212160000|2021-08-17 14:56:00|19718.69|19598.69|19719.29|19599.29|19719.29|19599.29|19718.63|19598.63|10
1629212170000|2021-08-17 14:56:10|19719.18|19599.18|19717.83|19597.83|19719.97|19599.97|19717.83|19597.83|10
1629212180000|2021-08-17 14:56:20|19717.31|19597.31|19713.53|19593.53|19717.31|19597.31|19712.42|19592.42|10
1629212190000|2021-08-17 14:56:30|19711.82|19591.82|19708.63|19588.63|19711.82|19591.82|19707.8|19587.8|10
1629212200000|2021-08-17 14:56:40|19709.09|19589.09|19707.9|19587.9|19709.09|19589.09|19707.72|19587.72|9
1629212210000|2021-08-17 14:56:50|19707.97|19587.97|19707.14|19587.14|19708.17|19588.17|19706.48|19586.48|10
1629212220000|2021-08-17 14:57:00|19706.77|19586.77|19708.11|19588.11|19708.11|19588.11|19705.89|19585.89|10
1629212230000|2021-08-17 14:57:10|19708.36|19588.36|19706.37|19586.37|19708.64|19588.64|19706.37|19586.37|10
1629212240000|2021-08-17 14:57:20|19705.51|19585.51|19692.53|19572.53|19705.51|19585.51|19692.53|19572.53|10
1629212250000|2021-08-17 14:57:30|19692.17|19572.17|19681.25|19561.25|19692.17|19572.17|19681.25|19561.25|10
1629212260000|2021-08-17 14:57:40|19681.17|19561.17|19681.5|19561.5|19681.9|19561.9|19681|19561|10
1629212270000|2021-08-17 14:57:50|19681.47|19561.47|19679.04|19559.04|19681.47|19561.47|19677.23|19557.23|10
1629212280000|2021-08-17 14:58:00|19679.55|19559.55|19679.42|19559.42|19680.66|19560.66|19679.41|19559.41|9
1629212290000|2021-08-17 14:58:10|19679.56|19559.56|19679.59|19559.59|19680.53|19560.53|19678.58|19558.58|9
1629212300000|2021-08-17 14:58:20|19679.28|19559.28|19681.77|19561.77|19681.79|19561.79|19679.18|19559.18|10
1629212310000|2021-08-17 14:58:30|19682.28|19562.28|19685.83|19565.83|19686.18|19566.18|19682.28|19562.28|10
1629212320000|2021-08-17 14:58:40|19685.89|19565.89|19686.88|19566.88|19686.88|19566.88|19684.88|19564.88|10
1629212330000|2021-08-17 14:58:50|19686.95|19566.95|19685.99|19565.99|19686.96|19566.96|19684.98|19564.98|10
1629212340000|2021-08-17 14:59:00|19685.18|19565.18|19681.46|19561.46|19685.18|19565.18|19681.46|19561.46|10
1629212350000|2021-08-17 14:59:10|19680.84|19560.84|19672.68|19552.68|19680.84|19560.84|19672.68|19552.68|9
1629212360000|2021-08-17 14:59:20|19672.42|19552.42|19671.49|19551.49|19673.43|19553.43|19671.28|19551.28|10
1629212370000|2021-08-17 14:59:30|19671.57|19551.57|19669.52|19549.52|19671.57|19551.57|19669.52|19549.52|9
1629212380000|2021-08-17 14:59:40|19668.07|19548.07|19670.1|19550.1|19670.31|19550.31|19668.07|19548.07|10
1629212390000|2021-08-17 14:59:50|19670.31|19550.31|19671.3|19551.3|19671.39|19551.39|19669.85|19549.85|10
1629212400000|2021-08-17 15:00:00|19671.39|19551.39|19670.19|19550.19|19671.39|19551.39|19669.53|19549.53|10
1629212410000|2021-08-17 15:00:10|19668.81|19548.81|19666.32|19546.32|19669.01|19549.01|19666.23|19546.23|10
1629212420000|2021-08-17 15:00:20|19666.54|19546.54|19658.5|19538.5|19667.91|19547.91|19658.5|19538.5|10
1629212430000|2021-08-17 15:00:30|19657.27|19537.27|19652.64|19532.64|19657.52|19537.52|19652.64|19532.64|10
1629212440000|2021-08-17 15:00:40|19652.46|19532.46|19648.78|19528.78|19652.46|19532.46|19648.46|19528.46|10
1629212450000|2021-08-17 15:00:50|19648.85|19528.85|19653.24|19533.24|19654.33|19534.33|19648.76|19528.76|10
1629212460000|2021-08-17 15:01:00|19653.37|19533.37|19650.95|19530.95|19653.92|19533.92|19650.78|19530.78|10
1629212470000|2021-08-17 15:01:10|19650.91|19530.91|19651.86|19531.86|19653.05|19533.05|19648.65|19528.65|10
1629212480000|2021-08-17 15:01:20|19651.74|19531.74|19656.18|19536.18|19656.18|19536.18|19651.73|19531.73|10
1629212490000|2021-08-17 15:01:30|19656.57|19536.57|19655.45|19535.45|19658.23|19538.23|19655.19|19535.19|10
1629212500000|2021-08-17 15:01:40|19655.39|19535.39|19663.28|19543.28|19663.98|19543.98|19655.39|19535.39|10
1629212510000|2021-08-17 15:01:50|19664.07|19544.07|19672.81|19552.81|19672.81|19552.81|19664.07|19544.07|10
1629212520000|2021-08-17 15:02:00|19673.51|19553.51|19675.01|19555.01|19675.43|19555.43|19673.23|19553.23|10
1629212530000|2021-08-17 15:02:10|19674.53|19554.53|19676.17|19556.17|19677.56|19557.56|19674.53|19554.53|10
1629212540000|2021-08-17 15:02:20|19676.04|19556.04|19672.39|19552.39|19676.04|19556.04|19672.11|19552.11|10
1629212550000|2021-08-17 15:02:30|19673.26|19553.26|19674.76|19554.76|19674.76|19554.76|19673.15|19553.15|10
1629212560000|2021-08-17 15:02:40|19674.53|19554.53|19678.82|19558.82|19678.82|19558.82|19674.53|19554.53|10
1629212570000|2021-08-17 15:02:50|19678.89|19558.89|19681.07|19561.07|19681.44|19561.44|19678.89|19558.89|10
1629212580000|2021-08-17 15:03:00|19680.73|19560.73|19678.72|19558.72|19680.73|19560.73|19678.42|19558.42|10
1629212590000|2021-08-17 15:03:10|19678.76|19558.76|19678.37|19558.37|19679.51|19559.51|19676.96|19556.96|10
1629212600000|2021-08-17 15:03:20|19678.65|19558.65|19679.89|19559.89|19679.89|19559.89|19676.36|19556.36|10
1629212610000|2021-08-17 15:03:30|19680.41|19560.41|19681.06|19561.06|19682.05|19562.05|19680.41|19560.41|9
1629212620000|2021-08-17 15:03:40|19680.39|19560.39|19678.27|19558.27|19680.85|19560.85|19678.27|19558.27|9
1629212630000|2021-08-17 15:03:50|19678.37|19558.37|19679.17|19559.17|19679.17|19559.17|19678.21|19558.21|10
1629212640000|2021-08-17 15:04:00|19679.65|19559.65|19678.58|19558.58|19679.73|19559.73|19678.5|19558.5|10
1629212650000|2021-08-17 15:04:10|19678.79|19558.79|19679.66|19559.66|19679.75|19559.75|19678.17|19558.17|10
1629212660000|2021-08-17 15:04:20|19678.83|19558.83|19678.07|19558.07|19679.07|19559.07|19677.69|19557.69|8
1629212670000|2021-08-17 15:04:30|19678.15|19558.15|19678.23|19558.23|19679.8|19559.8|19678.11|19558.11|10
1629212680000|2021-08-17 15:04:40|19677.91|19557.91|19682.19|19562.19|19682.19|19562.19|19677.55|19557.55|10
1629212690000|2021-08-17 15:04:50|19686.33|19566.33|19695.94|19575.94|19695.94|19575.94|19686.29|19566.29|10
1629212700000|2021-08-17 15:05:00|19696.7|19576.7|19706.82|19586.82|19706.82|19586.82|19696.7|19576.7|10
1629212710000|2021-08-17 15:05:10|19707.77|19587.77|19714.4|19594.4|19714.4|19594.4|19707.77|19587.77|10
1629212720000|2021-08-17 15:05:20|19714.06|19594.06|19711.13|19591.13|19715|19595|19711.13|19591.13|9
1629212730000|2021-08-17 15:05:30|19710.99|19590.99|19709.38|19589.38|19710.99|19590.99|19706.8|19586.8|10
1629212740000|2021-08-17 15:05:40|19710.74|19590.74|19712.45|19592.45|19712.97|19592.97|19710.74|19590.74|10
1629212750000|2021-08-17 15:05:50|19714.33|19594.33|19715.55|19595.55|19715.55|19595.55|19712.18|19592.18|10
1629212760000|2021-08-17 15:06:00|19714.95|19594.95|19712.39|19592.39|19714.95|19594.95|19712.39|19592.39|10
1629212770000|2021-08-17 15:06:10|19712.19|19592.19|19712.68|19592.68|19714.82|19594.82|19712.19|19592.19|10
1629212780000|2021-08-17 15:06:20|19712.52|19592.52|19710.77|19590.77|19712.52|19592.52|19710.26|19590.26|10
1629212790000|2021-08-17 15:06:30|19711.06|19591.06|19712.4|19592.4|19712.4|19592.4|19711.06|19591.06|10
1629212800000|2021-08-17 15:06:40|19713.96|19593.96|19712.76|19592.76|19713.96|19593.96|19711.28|19591.28|10
1629212810000|2021-08-17 15:06:50|19712.97|19592.97|19714.04|19594.04|19714.75|19594.75|19712.69|19592.69|10
1629212820000|2021-08-17 15:07:00|19713.86|19593.86|19713.18|19593.18|19713.86|19593.86|19712.43|19592.43|9
1629212830000|2021-08-17 15:07:10|19712.86|19592.86|19713.23|19593.23|19714.52|19594.52|19712.72|19592.72|10
1629212840000|2021-08-17 15:07:20|19713.11|19593.11|19712.81|19592.81|19714.51|19594.51|19712.63|19592.63|9
1629212850000|2021-08-17 15:07:30|19712.44|19592.44|19711|19591|19712.88|19592.88|19711|19591|9
1629212860000|2021-08-17 15:07:40|19709.8|19589.8|19702.24|19582.24|19709.8|19589.8|19702.24|19582.24|9
1629212870000|2021-08-17 15:07:50|19703.16|19583.16|19693.18|19573.18|19703.16|19583.16|19693.18|19573.18|10
1629212880000|2021-08-17 15:08:00|19692.86|19572.86|19687.69|19567.69|19692.86|19572.86|19687.69|19567.69|10
1629212890000|2021-08-17 15:08:10|19687.85|19567.85|19684.37|19564.37|19687.85|19567.85|19684|19564|10
1629212900000|2021-08-17 15:08:20|19685.62|19565.62|19678.94|19558.94|19685.62|19565.62|19678.94|19558.94|10
1629212910000|2021-08-17 15:08:30|19678.65|19558.65|19675.52|19555.52|19678.87|19558.87|19675.52|19555.52|10
1629212920000|2021-08-17 15:08:40|19675.37|19555.37|19666.93|19546.93|19675.37|19555.37|19666.93|19546.93|10
1629212930000|2021-08-17 15:08:50|19666.86|19546.86|19663.75|19543.75|19666.86|19546.86|19663.62|19543.62|10
1629212940000|2021-08-17 15:09:00|19663.45|19543.45|19663.23|19543.23|19663.98|19543.98|19663.23|19543.23|9
1629212950000|2021-08-17 15:09:10|19663.36|19543.36|19659.04|19539.04|19663.56|19543.56|19658.57|19538.57|10
1629212960000|2021-08-17 15:09:20|19660.21|19540.21|19658.03|19538.03|19660.35|19540.35|19658.03|19538.03|10
1629212970000|2021-08-17 15:09:30|19657.35|19537.35|19656.54|19536.54|19659.64|19539.64|19656.54|19536.54|10
1629212980000|2021-08-17 15:09:40|19657.28|19537.28|19655.67|19535.67|19657.5|19537.5|19655.34|19535.34|10
1629212990000|2021-08-17 15:09:50|19655.77|19535.77|19657.23|19537.23|19657.23|19537.23|19655.77|19535.77|10
1629213000000|2021-08-17 15:10:00|19657.56|19537.56|19653.99|19533.99|19658.26|19538.26|19653.99|19533.99|10
1629213010000|2021-08-17 15:10:10|19654.19|19534.19|19647.4|19527.4|19654.19|19534.19|19647.07|19527.07|10
1629213020000|2021-08-17 15:10:20|19646.78|19526.78|19645.23|19525.23|19647.09|19527.09|19645.23|19525.23|10
1629213030000|2021-08-17 15:10:30|19645.19|19525.19|19634.91|19514.91|19645.19|19525.19|19634.91|19514.91|10
1629213040000|2021-08-17 15:10:40|19633.05|19513.05|19630.5|19510.5|19633.05|19513.05|19630.13|19510.13|10
1629213050000|2021-08-17 15:10:50|19630.43|19510.43|19631.99|19511.99|19631.99|19511.99|19628.26|19508.26|10
1629213060000|2021-08-17 15:11:00|19632.12|19512.12|19633.26|19513.26|19633.81|19513.81|19632.03|19512.03|10
1629213070000|2021-08-17 15:11:10|19633.65|19513.65|19630.12|19510.12|19633.84|19513.84|19630.12|19510.12|10
1629213080000|2021-08-17 15:11:20|19629.81|19509.81|19629.2|19509.2|19632.73|19512.73|19629.2|19509.2|9
1629213090000|2021-08-17 15:11:30|19625.04|19505.04|19618.39|19498.39|19625.04|19505.04|19617.89|19497.89|10
1629213100000|2021-08-17 15:11:40|19617.73|19497.73|19618.09|19498.09|19618.36|19498.36|19614.52|19494.52|10
1629213110000|2021-08-17 15:11:50|19618.65|19498.65|19622.96|19502.96|19622.96|19502.96|19618.65|19498.65|10
1629213120000|2021-08-17 15:12:00|19622.03|19502.03|19622.85|19502.85|19624.83|19504.83|19622.03|19502.03|10
1629213130000|2021-08-17 15:12:10|19621.68|19501.68|19619.01|19499.01|19622.31|19502.31|19619.01|19499.01|10
1629213140000|2021-08-17 15:12:20|19619.37|19499.37|19616.44|19496.44|19619.37|19499.37|19616.44|19496.44|10
1629213150000|2021-08-17 15:12:30|19616.17|19496.17|19604.52|19484.52|19616.17|19496.17|19604.52|19484.52|10
1629213160000|2021-08-17 15:12:40|19603.54|19483.54|19600.03|19480.03|19603.54|19483.54|19600|19480|8
1629213170000|2021-08-17 15:12:50|19599.98|19479.98|19598.76|19478.76|19599.98|19479.98|19596.96|19476.96|10
1629213180000|2021-08-17 15:13:00|19598.69|19478.69|19596.6|19476.6|19599.52|19479.52|19595.26|19475.26|10
1629213190000|2021-08-17 15:13:10|19598.83|19478.83|19594.55|19474.55|19599.28|19479.28|19594.55|19474.55|10
1629213200000|2021-08-17 15:13:20|19594.67|19474.67|19592.16|19472.16|19594.67|19474.67|19592.09|19472.09|10
1629213210000|2021-08-17 15:13:30|19592.77|19472.77|19591.09|19471.09|19593.79|19473.79|19591.09|19471.09|10
1629213220000|2021-08-17 15:13:40|19591.02|19471.02|19593.71|19473.71|19594.75|19474.75|19591.02|19471.02|10
1629213230000|2021-08-17 15:13:50|19593.1|19473.1|19595.96|19475.96|19595.96|19475.96|19592.03|19472.03|10
1629213240000|2021-08-17 15:14:00|19597.08|19477.08|19603.39|19483.39|19603.39|19483.39|19597.08|19477.08|10
1629213250000|2021-08-17 15:14:10|19603.43|19483.43|19615.36|19495.36|19615.59|19495.59|19603.43|19483.43|10
1629213260000|2021-08-17 15:14:20|19617.68|19497.68|19625.82|19505.82|19625.82|19505.82|19617.68|19497.68|10
1629213270000|2021-08-17 15:14:30|19625.77|19505.77|19628.95|19508.95|19628.95|19508.95|19625.77|19505.77|10
1629213280000|2021-08-17 15:14:40|19629.8|19509.8|19632.75|19512.75|19632.75|19512.75|19629.8|19509.8|10
1629213290000|2021-08-17 15:14:50|19633.4|19513.4|19636.04|19516.04|19636.04|19516.04|19633.4|19513.4|10
1629213300000|2021-08-17 15:15:00|19636.02|19516.02|19638.4|19518.4|19639.07|19519.07|19633.92|19513.92|10
1629213310000|2021-08-17 15:15:10|19637.92|19517.92|19635.98|19515.98|19638.04|19518.04|19635.74|19515.74|10
1629213320000|2021-08-17 15:15:20|19636|19516|19627.79|19507.79|19636|19516|19627.79|19507.79|10
1629213330000|2021-08-17 15:15:30|19627.13|19507.13|19617.17|19497.17|19627.13|19507.13|19617.17|19497.17|10
1629213340000|2021-08-17 15:15:40|19611.45|19491.45|19599.31|19479.31|19611.45|19491.45|19599.31|19479.31|10
1629213350000|2021-08-17 15:15:50|19598.74|19478.74|19600.65|19480.65|19600.65|19480.65|19597.39|19477.39|10
1629213360000|2021-08-17 15:16:00|19600.23|19480.23|19600.48|19480.48|19601.1|19481.1|19599.35|19479.35|9
1629213370000|2021-08-17 15:16:10|19600.62|19480.62|19602.36|19482.36|19602.36|19482.36|19598.61|19478.61|10
1629213380000|2021-08-17 15:16:20|19602.83|19482.83|19615.5|19495.5|19615.5|19495.5|19602.83|19482.83|10
1629213390000|2021-08-17 15:16:30|19616.31|19496.31|19642.67|19522.67|19642.67|19522.67|19616.31|19496.31|10
1629213400000|2021-08-17 15:16:40|19647.09|19527.09|19664.75|19544.75|19664.75|19544.75|19647.09|19527.09|10
1629213410000|2021-08-17 15:16:50|19664.74|19544.74|19670.61|19550.61|19670.69|19550.69|19664.48|19544.48|10
1629213420000|2021-08-17 15:17:00|19670.85|19550.85|19672.08|19552.08|19672.08|19552.08|19670.05|19550.05|10
1629213430000|2021-08-17 15:17:10|19673.65|19553.65|19673.13|19553.13|19673.91|19553.91|19673.03|19553.03|10
1629213440000|2021-08-17 15:17:20|19673.08|19553.08|19667.52|19547.52|19673.08|19553.08|19667.52|19547.52|9
1629213450000|2021-08-17 15:17:30|19665.23|19545.23|19655.58|19535.58|19666.2|19546.2|19655.58|19535.58|10
1629213460000|2021-08-17 15:17:40|19654.01|19534.01|19644.54|19524.54|19654.01|19534.01|19644.54|19524.54|10
1629213470000|2021-08-17 15:17:50|19642.31|19522.31|19635.93|19515.93|19642.31|19522.31|19635.93|19515.93|10
1629213480000|2021-08-17 15:18:00|19635.78|19515.78|19630.38|19510.38|19635.78|19515.78|19629.07|19509.07|10
1629213490000|2021-08-17 15:18:10|19629.67|19509.67|19635.29|19515.29|19635.29|19515.29|19629.67|19509.67|9
1629213500000|2021-08-17 15:18:20|19634.21|19514.21|19629.12|19509.12|19634.21|19514.21|19629.12|19509.12|10
1629213510000|2021-08-17 15:18:30|19628.43|19508.43|19625.1|19505.1|19628.98|19508.98|19624.79|19504.79|10
1629213520000|2021-08-17 15:18:40|19623.85|19503.85|19619.9|19499.9|19623.85|19503.85|19619.9|19499.9|10
1629213530000|2021-08-17 15:18:50|19619.14|19499.14|19616.55|19496.55|19619.14|19499.14|19615.06|19495.06|10
1629213540000|2021-08-17 15:19:00|19614.99|19494.99|19616.07|19496.07|19617.88|19497.88|19614.99|19494.99|10
1629213550000|2021-08-17 15:19:10|19615.6|19495.6|19611.88|19491.88|19615.98|19495.98|19611.88|19491.88|10
1629213560000|2021-08-17 15:19:20|19611.83|19491.83|19609.95|19489.95|19612.17|19492.17|19609.95|19489.95|10
1629213570000|2021-08-17 15:19:30|19609.81|19489.81|19613.49|19493.49|19613.49|19493.49|19609.81|19489.81|10
1629213580000|2021-08-17 15:19:40|19613.01|19493.01|19611.77|19491.77|19613.62|19493.62|19611.32|19491.32|10
1629213590000|2021-08-17 15:19:50|19611.17|19491.17|19610.26|19490.26|19611.29|19491.29|19609.64|19489.64|10
1629213600000|2021-08-17 15:20:00|19610.19|19490.19|19607.98|19487.98|19610.43|19490.43|19607.97|19487.97|9
1629213610000|2021-08-17 15:20:10|19607.01|19487.01|19605.27|19485.27|19608.25|19488.25|19604.5|19484.5|10
1629213620000|2021-08-17 15:20:20|19605.17|19485.17|19602.87|19482.87|19605.17|19485.17|19602.87|19482.87|10
1629213630000|2021-08-17 15:20:30|19603|19483|19605.23|19485.23|19605.23|19485.23|19601.67|19481.67|10
1629213640000|2021-08-17 15:20:40|19607.64|19487.64|19613.8|19493.8|19615.6|19495.6|19607.09|19487.09|10
1629213650000|2021-08-17 15:20:50|19614.71|19494.71|19619.89|19499.89|19619.89|19499.89|19614.71|19494.71|10
1629213660000|2021-08-17 15:21:00|19622.05|19502.05|19628.67|19508.67|19629.58|19509.58|19622.05|19502.05|10
1629213670000|2021-08-17 15:21:10|19627.74|19507.74|19624.18|19504.18|19627.74|19507.74|19624.09|19504.09|9
1629213680000|2021-08-17 15:21:20|19623.94|19503.94|19617.73|19497.73|19623.94|19503.94|19617.73|19497.73|10
1629213690000|2021-08-17 15:21:30|19616.61|19496.61|19612.78|19492.78|19616.61|19496.61|19612.78|19492.78|10
1629213700000|2021-08-17 15:21:40|19612.45|19492.45|19610.53|19490.53|19612.45|19492.45|19610.36|19490.36|10
1629213710000|2021-08-17 15:21:50|19610.23|19490.23|19607.19|19487.19|19610.23|19490.23|19607.19|19487.19|10
1629213720000|2021-08-17 15:22:00|19607.32|19487.32|19607.29|19487.29|19607.32|19487.32|19605.89|19485.89|9
1629213730000|2021-08-17 15:22:10|19607.43|19487.43|19608.34|19488.34|19609.32|19489.32|19607.34|19487.34|10
1629213740000|2021-08-17 15:22:20|19608.43|19488.43|19609.87|19489.87|19611.99|19491.99|19608.43|19488.43|10
1629213750000|2021-08-17 15:22:30|19609.72|19489.72|19609.3|19489.3|19610.84|19490.84|19609.3|19489.3|10
1629213760000|2021-08-17 15:22:40|19609.15|19489.15|19606.43|19486.43|19609.15|19489.15|19605.97|19485.97|10
1629213770000|2021-08-17 15:22:50|19606.23|19486.23|19605.1|19485.1|19607.3|19487.3|19605.1|19485.1|10
1629213780000|2021-08-17 15:23:00|19606.32|19486.32|19606.63|19486.63|19608.28|19488.28|19606.32|19486.32|10
1629213790000|2021-08-17 15:23:10|19606.57|19486.57|19605.53|19485.53|19608.65|19488.65|19605.53|19485.53|10
1629213800000|2021-08-17 15:23:20|19604.87|19484.87|19598.99|19478.99|19604.92|19484.92|19598.99|19478.99|10
1629213810000|2021-08-17 15:23:30|19598.86|19478.86|19597.23|19477.23|19598.87|19478.87|19597.23|19477.23|10
1629213820000|2021-08-17 15:23:40|19597.35|19477.35|19590.48|19470.48|19597.4|19477.4|19590.48|19470.48|9
1629213830000|2021-08-17 15:23:50|19588.75|19468.75|19574.91|19454.91|19588.75|19468.75|19574.91|19454.91|10
1629213840000|2021-08-17 15:24:00|19569.52|19449.52|19562.73|19442.73|19569.52|19449.52|19562.4|19442.4|10
1629213850000|2021-08-17 15:24:10|19563.01|19443.01|19559.85|19439.85|19563.01|19443.01|19559.85|19439.85|10
1629213860000|2021-08-17 15:24:20|19561.3|19441.3|19559.18|19439.18|19561.3|19441.3|19559.07|19439.07|10
1629213870000|2021-08-17 15:24:30|19558.8|19438.8|19559.32|19439.32|19560.89|19440.89|19558.22|19438.22|10
1629213880000|2021-08-17 15:24:40|19559.93|19439.93|19560.79|19440.79|19562.84|19442.84|19559.93|19439.93|10
1629213890000|2021-08-17 15:24:50|19561.71|19441.71|19562.46|19442.46|19562.69|19442.69|19560.98|19440.98|9
1629213900000|2021-08-17 15:25:00|19563.8|19443.8|19580.47|19460.47|19580.67|19460.67|19563.8|19443.8|10
1629213910000|2021-08-17 15:25:10|19580.3|19460.3|19581.09|19461.09|19581.09|19461.09|19579.52|19459.52|10
1629213920000|2021-08-17 15:25:20|19581.05|19461.05|19583.06|19463.06|19583.06|19463.06|19579.32|19459.32|10
1629213930000|2021-08-17 15:25:30|19582.25|19462.25|19582.62|19462.62|19583.6|19463.6|19582.25|19462.25|10
1629213940000|2021-08-17 15:25:40|19582.22|19462.22|19581.1|19461.1|19582.22|19462.22|19580.81|19460.81|10
1629213950000|2021-08-17 15:25:50|19581.54|19461.54|19578.86|19458.86|19581.82|19461.82|19578.86|19458.86|10
1629213960000|2021-08-17 15:26:00|19578.61|19458.61|19572.82|19452.82|19578.61|19458.61|19572.31|19452.31|10
1629213970000|2021-08-17 15:26:10|19571.9|19451.9|19569.99|19449.99|19571.9|19451.9|19569.99|19449.99|10
1629213980000|2021-08-17 15:26:20|19570.27|19450.27|19571.6|19451.6|19573.16|19453.16|19570.26|19450.26|10
1629213990000|2021-08-17 15:26:30|19571.69|19451.69|19574.27|19454.27|19574.27|19454.27|19569.87|19449.87|10
1629214000000|2021-08-17 15:26:40|19574.9|19454.9|19573.6|19453.6|19575.14|19455.14|19573.36|19453.36|9
1629214010000|2021-08-17 15:26:50|19573.62|19453.62|19573.67|19453.67|19573.79|19453.79|19572.44|19452.44|10
1629214020000|2021-08-17 15:27:00|19573.49|19453.49|19575.14|19455.14|19575.14|19455.14|19573.44|19453.44|10
1629214030000|2021-08-17 15:27:10|19575.76|19455.76|19580.04|19460.04|19580.04|19460.04|19575.73|19455.73|10
1629214040000|2021-08-17 15:27:20|19578.96|19458.96|19578.69|19458.69|19579.79|19459.79|19578.28|19458.28|10
1629214050000|2021-08-17 15:27:30|19578.42|19458.42|19572.26|19452.26|19578.42|19458.42|19572.02|19452.02|10
1629214060000|2021-08-17 15:27:40|19572.53|19452.53|19570.62|19450.62|19572.53|19452.53|19569.17|19449.17|10
1629214070000|2021-08-17 15:27:50|19569.13|19449.13|19569.15|19449.15|19569.95|19449.95|19568.8|19448.8|10
1629214080000|2021-08-17 15:28:00|19569.18|19449.18|19571.03|19451.03|19571.03|19451.03|19569.18|19449.18|10
1629214090000|2021-08-17 15:28:10|19570.98|19450.98|19571.46|19451.46|19571.46|19451.46|19570.98|19450.98|9
1629214100000|2021-08-17 15:28:20|19571.12|19451.12|19574.03|19454.03|19574.03|19454.03|19570.99|19450.99|10
1629214110000|2021-08-17 15:28:30|19574.36|19454.36|19577.26|19457.26|19577.26|19457.26|19573.73|19453.73|10
1629214120000|2021-08-17 15:28:40|19576.9|19456.9|19578.07|19458.07|19578.18|19458.18|19576.64|19456.64|10
1629214130000|2021-08-17 15:28:50|19578.51|19458.51|19578.64|19458.64|19578.64|19458.64|19578.25|19458.25|8
1629214140000|2021-08-17 15:29:00|19578.96|19458.96|19578.5|19458.5|19578.96|19458.96|19577.32|19457.32|10
1629214150000|2021-08-17 15:29:10|19579.68|19459.68|19577.39|19457.39|19579.74|19459.74|19577.39|19457.39|10
1629214160000|2021-08-17 15:29:20|19577.41|19457.41|19576.75|19456.75|19577.41|19457.41|19576.19|19456.19|9
1629214170000|2021-08-17 15:29:30|19577.13|19457.13|19583.03|19463.03|19583.03|19463.03|19577.13|19457.13|10
1629214180000|2021-08-17 15:29:40|19584.23|19464.23|19594.62|19474.62|19594.62|19474.62|19582.96|19462.96|10
1629214190000|2021-08-17 15:29:50|19596.9|19476.9|19601.22|19481.22|19601.22|19481.22|19596.14|19476.14|10
1629214200000|2021-08-17 15:30:00|19604.04|19484.04|19602|19482|19605.86|19485.86|19602|19482|10
1629214210000|2021-08-17 15:30:10|19601.63|19481.63|19599.38|19479.38|19602.43|19482.43|19599.38|19479.38|10
1629214220000|2021-08-17 15:30:20|19599.3|19479.3|19598.95|19478.95|19600.5|19480.5|19596.52|19476.52|10
1629214230000|2021-08-17 15:30:30|19599.13|19479.13|19602.29|19482.29|19602.29|19482.29|19599.13|19479.13|10
1629214240000|2021-08-17 15:30:40|19603.12|19483.12|19609.04|19489.04|19609.04|19489.04|19602.6|19482.6|10
1629214250000|2021-08-17 15:30:50|19609.67|19489.67|19612.32|19492.32|19612.32|19492.32|19609.41|19489.41|10
1629214260000|2021-08-17 15:31:00|19612.18|19492.18|19611.19|19491.19|19612.23|19492.23|19611.19|19491.19|10
1629214270000|2021-08-17 15:31:10|19609.26|19489.26|19611.97|19491.97|19611.97|19491.97|19609.26|19489.26|10
1629214280000|2021-08-17 15:31:20|19611.72|19491.72|19613.81|19493.81|19613.81|19493.81|19611.72|19491.72|9
1629214290000|2021-08-17 15:31:30|19613.94|19493.94|19616.12|19496.12|19616.52|19496.52|19613.94|19493.94|10
1629214300000|2021-08-17 15:31:40|19616.63|19496.63|19616.61|19496.61|19617.15|19497.15|19615.21|19495.21|9
1629214310000|2021-08-17 15:31:50|19616.33|19496.33|19605.83|19485.83|19616.35|19496.35|19605.83|19485.83|9
1629214320000|2021-08-17 15:32:00|19604.75|19484.75|19595.68|19475.68|19604.75|19484.75|19595.68|19475.68|10
1629214330000|2021-08-17 15:32:10|19595.22|19475.22|19587.9|19467.9|19595.22|19475.22|19587.9|19467.9|10
1629214340000|2021-08-17 15:32:20|19586.26|19466.26|19584.3|19464.3|19586.26|19466.26|19583.99|19463.99|9
1629214350000|2021-08-17 15:32:30|19584.21|19464.21|19580.69|19460.69|19584.21|19464.21|19580.55|19460.55|10
1629214360000|2021-08-17 15:32:40|19580.49|19460.49|19582.85|19462.85|19583.64|19463.64|19580.48|19460.48|9
1629214370000|2021-08-17 15:32:50|19583.3|19463.3|19582.5|19462.5|19584.64|19464.64|19582.5|19462.5|10
1629214380000|2021-08-17 15:33:00|19582.57|19462.57|19579.13|19459.13|19582.63|19462.63|19579.13|19459.13|10
1629214390000|2021-08-17 15:33:10|19579.07|19459.07|19573.69|19453.69|19579.21|19459.21|19573.69|19453.69|10
1629214400000|2021-08-17 15:33:20|19573.71|19453.71|19574.71|19454.71|19574.78|19454.78|19573.71|19453.71|10
1629214410000|2021-08-17 15:33:30|19574.82|19454.82|19574.74|19454.74|19574.85|19454.85|19574.51|19454.51|9
1629214420000|2021-08-17 15:33:40|19573.12|19453.12|19570.54|19450.54|19574.15|19454.15|19570.4|19450.4|10
1629214430000|2021-08-17 15:33:50|19570.57|19450.57|19573.12|19453.12|19573.12|19453.12|19570.57|19450.57|10
1629214440000|2021-08-17 15:34:00|19573.75|19453.75|19575.5|19455.5|19576.05|19456.05|19573.75|19453.75|10
1629214450000|2021-08-17 15:34:10|19576.01|19456.01|19570.55|19450.55|19576.01|19456.01|19570.55|19450.55|10
1629214460000|2021-08-17 15:34:20|19570.41|19450.41|19565.16|19445.16|19570.41|19450.41|19565.16|19445.16|10
1629214470000|2021-08-17 15:34:30|19565.43|19445.43|19562.94|19442.94|19565.43|19445.43|19562.94|19442.94|10
1629214480000|2021-08-17 15:34:40|19562.46|19442.46|19559.48|19439.48|19562.48|19442.48|19559.48|19439.48|10
1629214490000|2021-08-17 15:34:50|19558.91|19438.91|19550.8|19430.8|19558.91|19438.91|19550.8|19430.8|10
1629214500000|2021-08-17 15:35:00|19551.89|19431.89|19549.65|19429.65|19551.89|19431.89|19549.62|19429.62|10
1629214510000|2021-08-17 15:35:10|19549.05|19429.05|19546.96|19426.96|19549.05|19429.05|19546.59|19426.59|10
1629214520000|2021-08-17 15:35:20|19546.2|19426.2|19540.11|19420.11|19546.42|19426.42|19540.11|19420.11|10
1629214530000|2021-08-17 15:35:30|19539.86|19419.86|19535.89|19415.89|19539.95|19419.95|19535.89|19415.89|10
1629214540000|2021-08-17 15:35:40|19537.33|19417.33|19531.68|19411.68|19537.37|19417.37|19531.68|19411.68|10
1629214550000|2021-08-17 15:35:50|19533.12|19413.12|19523.48|19403.48|19533.12|19413.12|19523.48|19403.48|10
1629214560000|2021-08-17 15:36:00|19520.48|19400.48|19508.7|19388.7|19520.48|19400.48|19508.7|19388.7|10
1629214570000|2021-08-17 15:36:10|19507.03|19387.03|19506.51|19386.51|19507.54|19387.54|19505.82|19385.82|10
1629214580000|2021-08-17 15:36:20|19507.42|19387.42|19504.17|19384.17|19507.51|19387.51|19504.17|19384.17|10
1629214590000|2021-08-17 15:36:30|19503.62|19383.62|19506.54|19386.54|19506.54|19386.54|19502.96|19382.96|10
1629214600000|2021-08-17 15:36:40|19507.1|19387.1|19516.63|19396.63|19516.63|19396.63|19507.1|19387.1|10
1629214610000|2021-08-17 15:36:50|19518.26|19398.26|19528.99|19408.99|19528.99|19408.99|19518.26|19398.26|10
1629214620000|2021-08-17 15:37:00|19530.79|19410.79|19537.04|19417.04|19537.04|19417.04|19530.79|19410.79|10
1629214630000|2021-08-17 15:37:10|19537.92|19417.92|19542.19|19422.19|19542.19|19422.19|19537.92|19417.92|10
1629214640000|2021-08-17 15:37:20|19542.26|19422.26|19542.6|19422.6|19542.6|19422.6|19541.43|19421.43|10
1629214650000|2021-08-17 15:37:30|19544.18|19424.18|19548.55|19428.55|19548.55|19428.55|19543.88|19423.88|10
1629214660000|2021-08-17 15:37:40|19549.38|19429.38|19553.63|19433.63|19553.63|19433.63|19549.38|19429.38|10
1629214670000|2021-08-17 15:37:50|19555.19|19435.19|19555.44|19435.44|19555.52|19435.52|19554.36|19434.36|10
1629214680000|2021-08-17 15:38:00|19555.85|19435.85|19555.6|19435.6|19556.16|19436.16|19555.16|19435.16|9
1629214690000|2021-08-17 15:38:10|19555.9|19435.9|19565.95|19445.95|19565.95|19445.95|19554.71|19434.71|10
1629214700000|2021-08-17 15:38:20|19566.28|19446.28|19574.39|19454.39|19574.39|19454.39|19566.28|19446.28|10
1629214710000|2021-08-17 15:38:30|19575.6|19455.6|19584.31|19464.31|19584.31|19464.31|19575.6|19455.6|10
1629214720000|2021-08-17 15:38:40|19584.09|19464.09|19580.18|19460.18|19584.28|19464.28|19580.18|19460.18|10
1629214730000|2021-08-17 15:38:50|19578.13|19458.13|19557.03|19437.03|19578.13|19458.13|19557.03|19437.03|10
1629214740000|2021-08-17 15:39:00|19555.87|19435.87|19545.07|19425.07|19555.87|19435.87|19545.07|19425.07|10
1629214750000|2021-08-17 15:39:10|19543.99|19423.99|19536.45|19416.45|19543.99|19423.99|19536.45|19416.45|10
1629214760000|2021-08-17 15:39:20|19536.62|19416.62|19525.68|19405.68|19536.62|19416.62|19525.68|19405.68|10
1629214770000|2021-08-17 15:39:30|19525.12|19405.12|19525.53|19405.53|19526.07|19406.07|19524.49|19404.49|10
1629214780000|2021-08-17 15:39:40|19525.64|19405.64|19528.03|19408.03|19528.03|19408.03|19525.1|19405.1|10
1629214790000|2021-08-17 15:39:50|19527.9|19407.9|19538.62|19418.62|19538.62|19418.62|19527.9|19407.9|10
1629214800000|2021-08-17 15:40:00|19540.26|19420.26|19548.27|19428.27|19548.27|19428.27|19540.26|19420.26|10
1629214810000|2021-08-17 15:40:10|19549.72|19429.72|19558.07|19438.07|19558.07|19438.07|19549.72|19429.72|10
1629214820000|2021-08-17 15:40:20|19558.14|19438.14|19557.37|19437.37|19560.56|19440.56|19557.11|19437.11|10
1629214830000|2021-08-17 15:40:30|19555.86|19435.86|19547.92|19427.92|19555.86|19435.86|19546.6|19426.6|10
1629214840000|2021-08-17 15:40:40|19547.71|19427.71|19538.45|19418.45|19547.71|19427.71|19538.45|19418.45|10
1629214850000|2021-08-17 15:40:50|19537.89|19417.89|19527.87|19407.87|19537.9|19417.9|19527.87|19407.87|10
1629214860000|2021-08-17 15:41:00|19526.08|19406.08|19523.4|19403.4|19526.08|19406.08|19523.4|19403.4|10
1629214870000|2021-08-17 15:41:10|19521.07|19401.07|19514.06|19394.06|19521.07|19401.07|19514.06|19394.06|10
1629214880000|2021-08-17 15:41:20|19512.65|19392.65|19510.71|19390.71|19514.65|19394.65|19510.34|19390.34|10
1629214890000|2021-08-17 15:41:30|19510.91|19390.91|19511.56|19391.56|19511.56|19391.56|19510.19|19390.19|10
1629214900000|2021-08-17 15:41:40|19511.49|19391.49|19516.56|19396.56|19516.56|19396.56|19510.94|19390.94|10
1629214910000|2021-08-17 15:41:50|19515.5|19395.5|19512.57|19392.57|19515.5|19395.5|19512.53|19392.53|10
1629214920000|2021-08-17 15:42:00|19512.47|19392.47|19513.89|19393.89|19514.4|19394.4|19512.41|19392.41|10
1629214930000|2021-08-17 15:42:10|19514.04|19394.04|19520.17|19400.17|19520.17|19400.17|19514.04|19394.04|10
1629214940000|2021-08-17 15:42:20|19520.56|19400.56|19522.59|19402.59|19522.9|19402.9|19520.56|19400.56|10
1629214950000|2021-08-17 15:42:30|19523.4|19403.4|19521.57|19401.57|19524.12|19404.12|19521.5|19401.5|10
1629214960000|2021-08-17 15:42:40|19519.56|19399.56|19518.52|19398.52|19520.44|19400.44|19518.36|19398.36|10
1629214970000|2021-08-17 15:42:50|19518.78|19398.78|19519.1|19399.1|19519.41|19399.41|19518.75|19398.75|10
1629214980000|2021-08-17 15:43:00|19518.63|19398.63|19519.51|19399.51|19519.51|19399.51|19517.82|19397.82|10
1629214990000|2021-08-17 15:43:10|19519.31|19399.31|19517.86|19397.86|19519.31|19399.31|19517.46|19397.46|10
1629215000000|2021-08-17 15:43:20|19517.73|19397.73|19513.04|19393.04|19518.42|19398.42|19513.04|19393.04|10
1629215010000|2021-08-17 15:43:30|19512.42|19392.42|19508.96|19388.96|19512.47|19392.47|19508.96|19388.96|9
1629215020000|2021-08-17 15:43:40|19508.88|19388.88|19506.24|19386.24|19508.88|19388.88|19506.24|19386.24|10
1629215030000|2021-08-17 15:43:50|19507.41|19387.41|19506.19|19386.19|19507.52|19387.52|19506.19|19386.19|9
1629215040000|2021-08-17 15:44:00|19506.1|19386.1|19503.99|19383.99|19506.53|19386.53|19502.94|19382.94|10
1629215050000|2021-08-17 15:44:10|19501.89|19381.89|19504.3|19384.3|19504.3|19384.3|19501.6|19381.6|10
1629215060000|2021-08-17 15:44:20|19506.02|19386.02|19507.98|19387.98|19509|19389|19505.71|19385.71|10
1629215070000|2021-08-17 15:44:30|19508.09|19388.09|19504.62|19384.62|19508.67|19388.67|19504.62|19384.62|9
1629215080000|2021-08-17 15:44:40|19504.23|19384.23|19503.02|19383.02|19504.5|19384.5|19503.02|19383.02|10
1629215090000|2021-08-17 15:44:50|19503.17|19383.17|19500.93|19380.93|19504.15|19384.15|19500.93|19380.93|10
1629215100000|2021-08-17 15:45:00|19500.7|19380.7|19501.35|19381.35|19502.29|19382.29|19500.7|19380.7|10
1629215110000|2021-08-17 15:45:10|19501.07|19381.07|19494.32|19374.32|19501.07|19381.07|19494.32|19374.32|10
1629215120000|2021-08-17 15:45:20|19493.96|19373.96|19496.51|19376.51|19496.51|19376.51|19492.52|19372.52|10
1629215130000|2021-08-17 15:45:30|19496.54|19376.54|19494.03|19374.03|19496.79|19376.79|19494.03|19374.03|10
1629215140000|2021-08-17 15:45:40|19494.08|19374.08|19497|19377|19497|19377|19493.51|19373.51|10
1629215150000|2021-08-17 15:45:50|19497.37|19377.37|19504.58|19384.58|19504.58|19384.58|19496.59|19376.59|10
1629215160000|2021-08-17 15:46:00|19504.42|19384.42|19516.51|19396.51|19516.51|19396.51|19504.42|19384.42|10
1629215170000|2021-08-17 15:46:10|19520.32|19400.32|19543.55|19423.55|19543.55|19423.55|19520.32|19400.32|10
1629215180000|2021-08-17 15:46:20|19550.02|19430.02|19547.03|19427.03|19551.2|19431.2|19547.03|19427.03|9
1629215190000|2021-08-17 15:46:30|19546.15|19426.15|19546.06|19426.06|19547.27|19427.27|19544.27|19424.27|10
1629215200000|2021-08-17 15:46:40|19545.52|19425.52|19522.44|19402.44|19545.52|19425.52|19522.44|19402.44|10
1629215210000|2021-08-17 15:46:50|19521.22|19401.22|19509.88|19389.88|19521.22|19401.22|19509.47|19389.47|10
1629215220000|2021-08-17 15:47:00|19505.96|19385.96|19501.73|19381.73|19505.99|19385.99|19501.73|19381.73|10
1629215230000|2021-08-17 15:47:10|19499.6|19379.6|19497.77|19377.77|19499.82|19379.82|19497.77|19377.77|9
1629215240000|2021-08-17 15:47:20|19498.65|19378.65|19492.06|19372.06|19498.65|19378.65|19492.06|19372.06|10
1629215250000|2021-08-17 15:47:30|19492.27|19372.27|19486.22|19366.22|19492.44|19372.44|19486.22|19366.22|10
1629215260000|2021-08-17 15:47:40|19484.82|19364.82|19485.67|19365.67|19485.67|19365.67|19483.86|19363.86|10
1629215270000|2021-08-17 15:47:50|19486.69|19366.69|19504.59|19384.59|19504.59|19384.59|19486.69|19366.69|10
1629215280000|2021-08-17 15:48:00|19504.55|19384.55|19531.27|19411.27|19531.27|19411.27|19504.55|19384.55|10
1629215290000|2021-08-17 15:48:10|19539.39|19419.39|19550.14|19430.14|19550.14|19430.14|19539.39|19419.39|10
1629215300000|2021-08-17 15:48:20|19551.28|19431.28|19553.32|19433.32|19554.08|19434.08|19551.03|19431.03|10
1629215310000|2021-08-17 15:48:30|19554.21|19434.21|19551.4|19431.4|19554.61|19434.61|19551.4|19431.4|10
1629215320000|2021-08-17 15:48:40|19552.63|19432.63|19548.39|19428.39|19552.63|19432.63|19548.39|19428.39|10
1629215330000|2021-08-17 15:48:50|19547.6|19427.6|19541.35|19421.35|19547.6|19427.6|19541.35|19421.35|10
1629215340000|2021-08-17 15:49:00|19539.32|19419.32|19529.03|19409.03|19539.32|19419.32|19528.58|19408.58|10
1629215350000|2021-08-17 15:49:10|19528.6|19408.6|19523.06|19403.06|19528.6|19408.6|19523.06|19403.06|10
1629215360000|2021-08-17 15:49:20|19522.63|19402.63|19512.49|19392.49|19522.63|19402.63|19512.49|19392.49|10
1629215370000|2021-08-17 15:49:30|19513.09|19393.09|19511.3|19391.3|19513.19|19393.19|19509.64|19389.64|10
1629215380000|2021-08-17 15:49:40|19511.05|19391.05|19515.41|19395.41|19515.41|19395.41|19510.84|19390.84|10
1629215390000|2021-08-17 15:49:50|19517.14|19397.14|19524.01|19404.01|19524.01|19404.01|19516.51|19396.51|10
1629215400000|2021-08-17 15:50:00|19525.4|19405.4|19526.23|19406.23|19526.54|19406.54|19525.4|19405.4|10
1629215410000|2021-08-17 15:50:10|19527.56|19407.56|19524.58|19404.58|19527.56|19407.56|19524.45|19404.45|10
1629215420000|2021-08-17 15:50:20|19525.64|19405.64|19522.84|19402.84|19525.64|19405.64|19522.84|19402.84|10
1629215430000|2021-08-17 15:50:30|19523.38|19403.38|19522.16|19402.16|19523.65|19403.65|19522.16|19402.16|10
1629215440000|2021-08-17 15:50:40|19521.1|19401.1|19519.58|19399.58|19522.45|19402.45|19519.58|19399.58|10
1629215450000|2021-08-17 15:50:50|19516.54|19396.54|19515.97|19395.97|19516.82|19396.82|19515.67|19395.67|10
1629215460000|2021-08-17 15:51:00|19515.8|19395.8|19515.57|19395.57|19515.82|19395.82|19514.77|19394.77|10
1629215470000|2021-08-17 15:51:10|19516.12|19396.12|19516.69|19396.69|19518.24|19398.24|19516.12|19396.12|10
1629215480000|2021-08-17 15:51:20|19516.15|19396.15|19512.44|19392.44|19516.15|19396.15|19511.54|19391.54|10
1629215490000|2021-08-17 15:51:30|19511.99|19391.99|19511.62|19391.62|19512.58|19392.58|19511.03|19391.03|10
1629215500000|2021-08-17 15:51:40|19511.43|19391.43|19511.96|19391.96|19513.94|19393.94|19511.43|19391.43|10
1629215510000|2021-08-17 15:51:50|19510.33|19390.33|19509.64|19389.64|19510.99|19390.99|19509.63|19389.63|10
1629215520000|2021-08-17 15:52:00|19509.5|19389.5|19505.71|19385.71|19510.03|19390.03|19505.71|19385.71|10
1629215530000|2021-08-17 15:52:10|19505.07|19385.07|19501.61|19381.61|19505.07|19385.07|19501.61|19381.61|10
1629215540000|2021-08-17 15:52:20|19500.93|19380.93|19502.27|19382.27|19502.27|19382.27|19500.76|19380.76|10
1629215550000|2021-08-17 15:52:30|19502.42|19382.42|19502.55|19382.55|19504.06|19384.06|19502.42|19382.42|10
1629215560000|2021-08-17 15:52:40|19502.62|19382.62|19504.61|19384.61|19504.61|19384.61|19502.07|19382.07|10
1629215570000|2021-08-17 15:52:50|19503.04|19383.04|19503.62|19383.62|19504.21|19384.21|19502.46|19382.46|10
1629215580000|2021-08-17 15:53:00|19502.41|19382.41|19496.11|19376.11|19502.41|19382.41|19496.11|19376.11|10
1629215590000|2021-08-17 15:53:10|19495.5|19375.5|19489.2|19369.2|19495.5|19375.5|19489.14|19369.14|10
1629215600000|2021-08-17 15:53:20|19488.99|19368.99|19485|19365|19488.99|19368.99|19484.38|19364.38|10
1629215610000|2021-08-17 15:53:30|19483.52|19363.52|19487.21|19367.21|19487.21|19367.21|19483.33|19363.33|10
1629215620000|2021-08-17 15:53:40|19487.55|19367.55|19501.26|19381.26|19501.26|19381.26|19487.55|19367.55|10
1629215630000|2021-08-17 15:53:50|19503.37|19383.37|19519.6|19399.6|19519.6|19399.6|19503.37|19383.37|10
1629215640000|2021-08-17 15:54:00|19520.71|19400.71|19526.28|19406.28|19526.28|19406.28|19520.71|19400.71|10
1629215650000|2021-08-17 15:54:10|19526.9|19406.9|19523.55|19403.55|19527.57|19407.57|19522.33|19402.33|10
1629215660000|2021-08-17 15:54:20|19523.72|19403.72|19522.28|19402.28|19524.12|19404.12|19520.86|19400.86|10
1629215670000|2021-08-17 15:54:30|19522.34|19402.34|19526.36|19406.36|19526.43|19406.43|19522.34|19402.34|10
1629215680000|2021-08-17 15:54:40|19526.65|19406.65|19522.89|19402.89|19526.65|19406.65|19522.89|19402.89|10
1629215690000|2021-08-17 15:54:50|19522.53|19402.53|19519.99|19399.99|19522.53|19402.53|19519.99|19399.99|10
1629215700000|2021-08-17 15:55:00|19520.04|19400.04|19517.74|19397.74|19520.39|19400.39|19517.74|19397.74|10
1629215710000|2021-08-17 15:55:10|19517.42|19397.42|19514.05|19394.05|19517.52|19397.52|19514.05|19394.05|10
1629215720000|2021-08-17 15:55:20|19513.29|19393.29|19511.42|19391.42|19513.29|19393.29|19509.23|19389.23|10
1629215730000|2021-08-17 15:55:30|19511.64|19391.64|19511.93|19391.93|19511.93|19391.93|19510.25|19390.25|10
1629215740000|2021-08-17 15:55:40|19511.88|19391.88|19513.08|19393.08|19513.21|19393.21|19511.88|19391.88|10
1629215750000|2021-08-17 15:55:50|19513.73|19393.73|19519.71|19399.71|19519.71|19399.71|19513.73|19393.73|10
1629215760000|2021-08-17 15:56:00|19521.37|19401.37|19519.27|19399.27|19521.37|19401.37|19519.27|19399.27|10
1629215770000|2021-08-17 15:56:10|19519.16|19399.16|19513.87|19393.87|19519.21|19399.21|19513.87|19393.87|10
1629215780000|2021-08-17 15:56:20|19513.5|19393.5|19509.85|19389.85|19513.5|19393.5|19509.22|19389.22|10
1629215790000|2021-08-17 15:56:30|19509.87|19389.87|19510.3|19390.3|19510.3|19390.3|19509.87|19389.87|10
1629215800000|2021-08-17 15:56:40|19510.26|19390.26|19513.07|19393.07|19513.07|19393.07|19510.26|19390.26|10
1629215810000|2021-08-17 15:56:50|19513.22|19393.22|19514.51|19394.51|19515.24|19395.24|19513.02|19393.02|8
1629215820000|2021-08-17 15:57:00|19514.27|19394.27|19510.72|19390.72|19514.27|19394.27|19510.72|19390.72|9
1629215830000|2021-08-17 15:57:10|19510.74|19390.74|19508.73|19388.73|19511.24|19391.24|19508.73|19388.73|10
1629215840000|2021-08-17 15:57:20|19507.9|19387.9|19497.32|19377.32|19507.9|19387.9|19497.32|19377.32|9
1629215850000|2021-08-17 15:57:30|19496.93|19376.93|19487.01|19367.01|19496.96|19376.96|19486.97|19366.97|9
1629215860000|2021-08-17 15:57:40|19484.76|19364.76|19484.51|19364.51|19485.16|19365.16|19483.72|19363.72|10
1629215870000|2021-08-17 15:57:50|19483.65|19363.65|19484.56|19364.56|19484.86|19364.86|19482.52|19362.52|10
1629215880000|2021-08-17 15:58:00|19484.63|19364.63|19485.7|19365.7|19485.73|19365.73|19484.63|19364.63|10
1629215890000|2021-08-17 15:58:10|19485.65|19365.65|19485.34|19365.34|19487.5|19367.5|19485.34|19365.34|10
1629215900000|2021-08-17 15:58:20|19485.15|19365.15|19485.25|19365.25|19486.41|19366.41|19485.06|19365.06|10
1629215910000|2021-08-17 15:58:30|19485.52|19365.52|19483.82|19363.82|19487.23|19367.23|19483.82|19363.82|10
1629215920000|2021-08-17 15:58:40|19485.11|19365.11|19484.78|19364.78|19485.85|19365.85|19484.57|19364.57|10
1629215930000|2021-08-17 15:58:50|19484.56|19364.56|19487.78|19367.78|19488.51|19368.51|19484.56|19364.56|10
1629215940000|2021-08-17 15:59:00|19487.93|19367.93|19483.55|19363.55|19488.1|19368.1|19483.19|19363.19|10
1629215950000|2021-08-17 15:59:10|19483.3|19363.3|19482.98|19362.98|19483.33|19363.33|19481.39|19361.39|9
1629215960000|2021-08-17 15:59:20|19482.76|19362.76|19478.3|19358.3|19482.76|19362.76|19478.3|19358.3|10
1629215970000|2021-08-17 15:59:30|19476.23|19356.23|19474.37|19354.37|19476.23|19356.23|19473.62|19353.62|10
1629215980000|2021-08-17 15:59:40|19474.14|19354.14|19476.46|19356.46|19476.48|19356.48|19473.74|19353.74|10
1629215990000|2021-08-17 15:59:50|19476.59|19356.59|19479.83|19359.83|19479.98|19359.98|19476.59|19356.59|10
1629216000000|2021-08-17 16:00:00|19480.98|19360.98|19484.48|19364.48|19484.57|19364.57|19480.98|19360.98|10
1629216010000|2021-08-17 16:00:10|19486.25|19366.25|19479.55|19359.55|19486.67|19366.67|19479.55|19359.55|10
1629216020000|2021-08-17 16:00:20|19475.95|19355.95|19477.77|19357.77|19478.28|19358.28|19475.13|19355.13|10
1629216030000|2021-08-17 16:00:30|19477.6|19357.6|19471.5|19351.5|19477.79|19357.79|19471.5|19351.5|10
1629216040000|2021-08-17 16:00:40|19471.97|19351.97|19464.35|19344.35|19472.01|19352.01|19464.35|19344.35|10
1629216050000|2021-08-17 16:00:50|19465.15|19345.15|19472.86|19352.86|19472.86|19352.86|19465.15|19345.15|10
1629216060000|2021-08-17 16:01:00|19471.64|19351.64|19475.27|19355.27|19475.27|19355.27|19471.64|19351.64|10
1629216070000|2021-08-17 16:01:10|19476.31|19356.31|19475.62|19355.62|19476.96|19356.96|19474.08|19354.08|10
1629216080000|2021-08-17 16:01:20|19474.67|19354.67|19466.05|19346.05|19474.67|19354.67|19465.18|19345.18|10
1629216090000|2021-08-17 16:01:30|19467.05|19347.05|19462.02|19342.02|19467.05|19347.05|19462.02|19342.02|10
1629216100000|2021-08-17 16:01:40|19462.33|19342.33|19458.89|19338.89|19462.33|19342.33|19458.89|19338.89|10
1629216110000|2021-08-17 16:01:50|19459.1|19339.1|19455.12|19335.12|19460.94|19340.94|19454.47|19334.47|10
1629216120000|2021-08-17 16:02:00|19455.17|19335.17|19447.19|19327.19|19455.17|19335.17|19447.19|19327.19|10
1629216130000|2021-08-17 16:02:10|19445.1|19325.1|19434.01|19314.01|19445.1|19325.1|19434.01|19314.01|10
1629216140000|2021-08-17 16:02:20|19433.07|19313.07|19426.26|19306.26|19433.07|19313.07|19426.26|19306.26|10
1629216150000|2021-08-17 16:02:30|19425.66|19305.66|19411.82|19291.82|19425.66|19305.66|19410.05|19290.05|10
1629216160000|2021-08-17 16:02:40|19410.38|19290.38|19402.11|19282.11|19411.44|19291.44|19402.11|19282.11|10
1629216170000|2021-08-17 16:02:50|19399.64|19279.64|19396.26|19276.26|19399.64|19279.64|19394.44|19274.44|10
1629216180000|2021-08-17 16:03:00|19397.16|19277.16|19395.8|19275.8|19397.81|19277.81|19395.26|19275.26|10
1629216190000|2021-08-17 16:03:10|19395.61|19275.61|19388.23|19268.23|19395.61|19275.61|19387.3|19267.3|10
1629216200000|2021-08-17 16:03:20|19388.09|19268.09|19398.56|19278.56|19398.56|19278.56|19387.83|19267.83|10
1629216210000|2021-08-17 16:03:30|19399.2|19279.2|19400.5|19280.5|19401.49|19281.49|19399.2|19279.2|10
1629216220000|2021-08-17 16:03:40|19400.09|19280.09|19395.72|19275.72|19400.09|19280.09|19395.72|19275.72|10
1629216230000|2021-08-17 16:03:50|19395.17|19275.17|19395.16|19275.16|19395.17|19275.17|19393.49|19273.49|10
1629216240000|2021-08-17 16:04:00|19396.29|19276.29|19409.27|19289.27|19409.27|19289.27|19396.29|19276.29|10
1629216250000|2021-08-17 16:04:10|19409|19289|19408.42|19288.42|19411.57|19291.57|19408.42|19288.42|10
1629216260000|2021-08-17 16:04:20|19409.21|19289.21|19411.68|19291.68|19412.21|19292.21|19406.96|19286.96|10
1629216270000|2021-08-17 16:04:30|19411.05|19291.05|19406.62|19286.62|19411.05|19291.05|19406.24|19286.24|10
1629216280000|2021-08-17 16:04:40|19405.73|19285.73|19404.91|19284.91|19405.73|19285.73|19403.12|19283.12|10
1629216290000|2021-08-17 16:04:50|19404.94|19284.94|19403.59|19283.59|19406.66|19286.66|19402.34|19282.34|10
1629216300000|2021-08-17 16:05:00|19406.79|19286.79|19416.54|19296.54|19416.54|19296.54|19406.79|19286.79|10
1629216310000|2021-08-17 16:05:10|19417.85|19297.85|19424.27|19304.27|19424.27|19304.27|19417.85|19297.85|10
1629216320000|2021-08-17 16:05:20|19425.88|19305.88|19429.42|19309.42|19429.44|19309.44|19424.6|19304.6|10
1629216330000|2021-08-17 16:05:30|19427.9|19307.9|19433.68|19313.68|19433.68|19313.68|19427.9|19307.9|10
1629216340000|2021-08-17 16:05:40|19435.06|19315.06|19435.55|19315.55|19436.98|19316.98|19434.2|19314.2|10
1629216350000|2021-08-17 16:05:50|19435.72|19315.72|19439.1|19319.1|19439.1|19319.1|19434.79|19314.79|10
1629216360000|2021-08-17 16:06:00|19441.47|19321.47|19455.95|19335.95|19455.95|19335.95|19441.23|19321.23|10
1629216370000|2021-08-17 16:06:10|19456.97|19336.97|19464.88|19344.88|19464.88|19344.88|19456.36|19336.36|10
1629216380000|2021-08-17 16:06:20|19468.93|19348.93|19495.26|19375.26|19495.46|19375.46|19468.93|19348.93|10
1629216390000|2021-08-17 16:06:30|19505.36|19385.36|19527.67|19407.67|19527.67|19407.67|19505.36|19385.36|10
1629216400000|2021-08-17 16:06:40|19528.82|19408.82|19536.14|19416.14|19536.99|19416.99|19528.82|19408.82|10
1629216410000|2021-08-17 16:06:50|19533.93|19413.93|19532.96|19412.96|19535.46|19415.46|19532.96|19412.96|10
1629216420000|2021-08-17 16:07:00|19532|19412|19536.89|19416.89|19536.89|19416.89|19532|19412|10
1629216430000|2021-08-17 16:07:10|19536.54|19416.54|19541.79|19421.79|19541.83|19421.83|19536.54|19416.54|10
1629216440000|2021-08-17 16:07:20|19545.07|19425.07|19559.69|19439.69|19559.69|19439.69|19545.07|19425.07|10
1629216450000|2021-08-17 16:07:30|19559.96|19439.96|19560.53|19440.53|19561.91|19441.91|19559.96|19439.96|10
1629216460000|2021-08-17 16:07:40|19561.56|19441.56|19564.76|19444.76|19564.76|19444.76|19561.56|19441.56|10
1629216470000|2021-08-17 16:07:50|19565.71|19445.71|19572|19452|19572|19452|19565.7|19445.7|10
1629216480000|2021-08-17 16:08:00|19571.93|19451.93|19573.72|19453.72|19573.9|19453.9|19570.36|19450.36|10
1629216490000|2021-08-17 16:08:10|19574.82|19454.82|19575.15|19455.15|19575.15|19455.15|19572.74|19452.74|10
1629216500000|2021-08-17 16:08:20|19575.91|19455.91|19578.35|19458.35|19578.35|19458.35|19574.23|19454.23|10
1629216510000|2021-08-17 16:08:30|19579.8|19459.8|19586.53|19466.53|19586.59|19466.59|19579.8|19459.8|10
1629216520000|2021-08-17 16:08:40|19587.07|19467.07|19591.77|19471.77|19592.91|19472.91|19587.07|19467.07|10
1629216530000|2021-08-17 16:08:50|19594.12|19474.12|19592.87|19472.87|19594.12|19474.12|19591.83|19471.83|9
1629216540000|2021-08-17 16:09:00|19592.98|19472.98|19592.26|19472.26|19592.98|19472.98|19590.87|19470.87|10
1629216550000|2021-08-17 16:09:10|19593.34|19473.34|19583.6|19463.6|19593.34|19473.34|19583.6|19463.6|10
1629216560000|2021-08-17 16:09:20|19582.28|19462.28|19563.45|19443.45|19582.28|19462.28|19563.45|19443.45|10
1629216570000|2021-08-17 16:09:30|19562.16|19442.16|19550.91|19430.91|19562.16|19442.16|19550.68|19430.68|10
1629216580000|2021-08-17 16:09:40|19551.17|19431.17|19545.23|19425.23|19551.17|19431.17|19545.23|19425.23|10
1629216590000|2021-08-17 16:09:50|19545.11|19425.11|19546.73|19426.73|19546.73|19426.73|19545.11|19425.11|10
1629216600000|2021-08-17 16:10:00|19547.03|19427.03|19552.29|19432.29|19552.29|19432.29|19545.29|19425.29|10
1629216610000|2021-08-17 16:10:10|19553.59|19433.59|19546.47|19426.47|19553.88|19433.88|19546.47|19426.47|10
1629216620000|2021-08-17 16:10:20|19545.54|19425.54|19547.4|19427.4|19547.4|19427.4|19544.27|19424.27|10
1629216630000|2021-08-17 16:10:30|19547.78|19427.78|19554.41|19434.41|19554.41|19434.41|19547.78|19427.78|10
1629216640000|2021-08-17 16:10:40|19555.41|19435.41|19558.37|19438.37|19558.37|19438.37|19555.01|19435.01|10
1629216650000|2021-08-17 16:10:50|19558.57|19438.57|19557.23|19437.23|19558.57|19438.57|19555.93|19435.93|10
1629216660000|2021-08-17 16:11:00|19557.27|19437.27|19556.56|19436.56|19557.27|19437.27|19553.84|19433.84|9
1629216670000|2021-08-17 16:11:10|19557.87|19437.87|19565.47|19445.47|19565.93|19445.93|19557.87|19437.87|10
1629216680000|2021-08-17 16:11:20|19568.61|19448.61|19573.87|19453.87|19573.87|19453.87|19568.61|19448.61|10
1629216690000|2021-08-17 16:11:30|19574.26|19454.26|19577.71|19457.71|19577.71|19457.71|19573.19|19453.19|10
1629216700000|2021-08-17 16:11:40|19578.4|19458.4|19585.13|19465.13|19585.13|19465.13|19578.4|19458.4|10
1629216710000|2021-08-17 16:11:50|19584.56|19464.56|19587.56|19467.56|19587.56|19467.56|19584.56|19464.56|10
1629216720000|2021-08-17 16:12:00|19588.29|19468.29|19591.1|19471.1|19591.29|19471.29|19588.29|19468.29|10
1629216730000|2021-08-17 16:12:10|19591.24|19471.24|19595.37|19475.37|19595.37|19475.37|19591.24|19471.24|10
1629216740000|2021-08-17 16:12:20|19595.63|19475.63|19599.01|19479.01|19599.01|19479.01|19595.63|19475.63|10
1629216750000|2021-08-17 16:12:30|19599.77|19479.77|19614.96|19494.96|19614.96|19494.96|19599.71|19479.71|9
1629216760000|2021-08-17 16:12:40|19617.06|19497.06|19630.58|19510.58|19630.79|19510.79|19617.06|19497.06|10
1629216770000|2021-08-17 16:12:50|19631.88|19511.88|19631.72|19511.72|19632.32|19512.32|19630.57|19510.57|10
1629216780000|2021-08-17 16:13:00|19631.39|19511.39|19631.99|19511.99|19632.15|19512.15|19630.8|19510.8|10
1629216790000|2021-08-17 16:13:10|19630.8|19510.8|19626.94|19506.94|19630.8|19510.8|19626.63|19506.63|10
1629216800000|2021-08-17 16:13:20|19626.37|19506.37|19623.41|19503.41|19627.47|19507.47|19623.41|19503.41|10
1629216810000|2021-08-17 16:13:30|19623.08|19503.08|19620.11|19500.11|19623.09|19503.09|19620.11|19500.11|10
1629216820000|2021-08-17 16:13:40|19619.99|19499.99|19613.95|19493.95|19619.99|19499.99|19613.85|19493.85|10
1629216830000|2021-08-17 16:13:50|19613.21|19493.21|19613.93|19493.93|19615.2|19495.2|19613.21|19493.21|10
1629216840000|2021-08-17 16:14:00|19612.75|19492.75|19612.51|19492.51|19614.1|19494.1|19612.29|19492.29|10
1629216850000|2021-08-17 16:14:10|19612.09|19492.09|19609.85|19489.85|19612.43|19492.43|19609.85|19489.85|9
1629216860000|2021-08-17 16:14:20|19610.36|19490.36|19609.31|19489.31|19610.36|19490.36|19609.1|19489.1|10
1629216870000|2021-08-17 16:14:30|19609.34|19489.34|19608.25|19488.25|19610.41|19490.41|19608.25|19488.25|10
1629216880000|2021-08-17 16:14:40|19608.33|19488.33|19610.56|19490.56|19610.56|19490.56|19608.29|19488.29|10
1629216890000|2021-08-17 16:14:50|19610.4|19490.4|19610.13|19490.13|19610.4|19490.4|19609.66|19489.66|10
1629216900000|2021-08-17 16:15:00|19610.12|19490.12|19611.12|19491.12|19611.12|19491.12|19609.53|19489.53|10
1629216910000|2021-08-17 16:15:10|19612.19|19492.19|19618.92|19498.92|19618.92|19498.92|19612.19|19492.19|10
1629216920000|2021-08-17 16:15:20|19620.08|19500.08|19628.06|19508.06|19628.06|19508.06|19620.08|19500.08|10
1629216930000|2021-08-17 16:15:30|19629.3|19509.3|19629.84|19509.84|19630.87|19510.87|19628.07|19508.07|10
1629216940000|2021-08-17 16:15:40|19630.15|19510.15|19638|19518|19638|19518|19630.15|19510.15|10
1629216950000|2021-08-17 16:15:50|19637.3|19517.3|19643.5|19523.5|19643.5|19523.5|19637.3|19517.3|10
1629216960000|2021-08-17 16:16:00|19643.88|19523.88|19640.55|19520.55|19644.44|19524.44|19638.41|19518.41|10
1629216970000|2021-08-17 16:16:10|19643.52|19523.52|19642.87|19522.87|19645.59|19525.59|19642.87|19522.87|10
1629216980000|2021-08-17 16:16:20|19644.69|19524.69|19644.75|19524.75|19646.16|19526.16|19643.74|19523.74|10
1629216990000|2021-08-17 16:16:30|19644.78|19524.78|19643.19|19523.19|19644.78|19524.78|19642.9|19522.9|10
1629217000000|2021-08-17 16:16:40|19642.24|19522.24|19641.22|19521.22|19642.55|19522.55|19641.08|19521.08|10
1629217010000|2021-08-17 16:16:50|19640.81|19520.81|19638.79|19518.79|19640.81|19520.81|19638.79|19518.79|10
1629217020000|2021-08-17 16:17:00|19638.78|19518.78|19637.38|19517.38|19638.78|19518.78|19636.5|19516.5|9
1629217030000|2021-08-17 16:17:10|19637.22|19517.22|19633.57|19513.57|19637.22|19517.22|19633.57|19513.57|10
1629217040000|2021-08-17 16:17:20|19631.94|19511.94|19628.76|19508.76|19631.94|19511.94|19628.65|19508.65|9
1629217050000|2021-08-17 16:17:30|19626.81|19506.81|19622.69|19502.69|19627.81|19507.81|19622.69|19502.69|10
1629217060000|2021-08-17 16:17:40|19622.48|19502.48|19618|19498|19622.65|19502.65|19618|19498|10
1629217070000|2021-08-17 16:17:50|19617.35|19497.35|19614.63|19494.63|19617.35|19497.35|19614.47|19494.47|10
1629217080000|2021-08-17 16:18:00|19614.17|19494.17|19606.37|19486.37|19615.15|19495.15|19606.37|19486.37|10
1629217090000|2021-08-17 16:18:10|19605.75|19485.75|19601.9|19481.9|19605.75|19485.75|19600.33|19480.33|10
1629217100000|2021-08-17 16:18:20|19601.85|19481.85|19592.59|19472.59|19601.85|19481.85|19592.3|19472.3|10
1629217110000|2021-08-17 16:18:30|19593.45|19473.45|19591.28|19471.28|19593.45|19473.45|19590.62|19470.62|9
1629217120000|2021-08-17 16:18:40|19590.26|19470.26|19587.64|19467.64|19591.71|19471.71|19586.67|19466.67|9
1629217130000|2021-08-17 16:18:50|19587.78|19467.78|19584.34|19464.34|19588.06|19468.06|19584.34|19464.34|10
1629217140000|2021-08-17 16:19:00|19584.16|19464.16|19583.58|19463.58|19584.16|19464.16|19582.94|19462.94|10
1629217150000|2021-08-17 16:19:10|19583.76|19463.76|19584.98|19464.98|19584.98|19464.98|19583.55|19463.55|10
1629217160000|2021-08-17 16:19:20|19586.21|19466.21|19586.53|19466.53|19586.71|19466.71|19585.51|19465.51|10
1629217170000|2021-08-17 16:19:30|19586.35|19466.35|19584.41|19464.41|19586.47|19466.47|19584.31|19464.31|9
1629217180000|2021-08-17 16:19:40|19584.17|19464.17|19582.02|19462.02|19584.37|19464.37|19580.43|19460.43|10
1629217190000|2021-08-17 16:19:50|19580.96|19460.96|19570.6|19450.6|19580.96|19460.96|19570.6|19450.6|10
1629217200000|2021-08-17 16:20:00|19570.04|19450.04|19565.55|19445.55|19570.57|19450.57|19565.55|19445.55|10
1629217210000|2021-08-17 16:20:10|19564.37|19444.37|19558.83|19438.83|19564.97|19444.97|19558.83|19438.83|10
1629217220000|2021-08-17 16:20:20|19557.61|19437.61|19551.63|19431.63|19558.27|19438.27|19551.63|19431.63|10
1629217230000|2021-08-17 16:20:30|19551.24|19431.24|19544.39|19424.39|19551.24|19431.24|19544.39|19424.39|10
1629217240000|2021-08-17 16:20:40|19545.12|19425.12|19546.62|19426.62|19547.44|19427.44|19544.98|19424.98|10
1629217250000|2021-08-17 16:20:50|19547.11|19427.11|19545.71|19425.71|19547.11|19427.11|19545.43|19425.43|9
1629217260000|2021-08-17 16:21:00|19547.01|19427.01|19542.75|19422.75|19547.2|19427.2|19542.52|19422.52|10
1629217270000|2021-08-17 16:21:10|19543.12|19423.12|19539.65|19419.65|19543.23|19423.23|19539.65|19419.65|10
1629217280000|2021-08-17 16:21:20|19539.57|19419.57|19541.24|19421.24|19541.24|19421.24|19539.33|19419.33|10
1629217290000|2021-08-17 16:21:30|19541.9|19421.9|19549.87|19429.87|19549.87|19429.87|19541.9|19421.9|10
1629217300000|2021-08-17 16:21:40|19550.03|19430.03|19547.05|19427.05|19550.43|19430.43|19547.05|19427.05|10
1629217310000|2021-08-17 16:21:50|19546.4|19426.4|19541.63|19421.63|19546.4|19426.4|19541.63|19421.63|10
1629217320000|2021-08-17 16:22:00|19541.65|19421.65|19539.32|19419.32|19541.65|19421.65|19538.84|19418.84|10
1629217330000|2021-08-17 16:22:10|19539.29|19419.29|19536.48|19416.48|19539.29|19419.29|19536.38|19416.38|10
1629217340000|2021-08-17 16:22:20|19536.54|19416.54|19537.39|19417.39|19537.94|19417.94|19536.06|19416.06|10
1629217350000|2021-08-17 16:22:30|19537.31|19417.31|19538.47|19418.47|19539.63|19419.63|19537.31|19417.31|10
1629217360000|2021-08-17 16:22:40|19537.84|19417.84|19536.03|19416.03|19538.01|19418.01|19536.03|19416.03|9
1629217370000|2021-08-17 16:22:50|19536.02|19416.02|19525.89|19405.89|19536.02|19416.02|19525.89|19405.89|9
1629217380000|2021-08-17 16:23:00|19524.74|19404.74|19515.22|19395.22|19524.74|19404.74|19515.22|19395.22|10
1629217390000|2021-08-17 16:23:10|19515.03|19395.03|19515.25|19395.25|19516.35|19396.35|19513.72|19393.72|10
1629217400000|2021-08-17 16:23:20|19519.28|19399.28|19521.6|19401.6|19521.94|19401.94|19519.28|19399.28|10
1629217410000|2021-08-17 16:23:30|19523.18|19403.18|19525.14|19405.14|19525.59|19405.59|19523.18|19403.18|10
1629217420000|2021-08-17 16:23:40|19525.78|19405.78|19531.94|19411.94|19531.94|19411.94|19525.78|19405.78|9
1629217430000|2021-08-17 16:23:50|19532.21|19412.21|19541.71|19421.71|19541.71|19421.71|19531.84|19411.84|10
1629217440000|2021-08-17 16:24:00|19541.51|19421.51|19552.15|19432.15|19552.15|19432.15|19541.51|19421.51|10
1629217450000|2021-08-17 16:24:10|19552.2|19432.2|19549.85|19429.85|19552.93|19432.93|19549.83|19429.83|10
1629217460000|2021-08-17 16:24:20|19550|19430|19552.98|19432.98|19552.98|19432.98|19550|19430|10
1629217470000|2021-08-17 16:24:30|19553.55|19433.55|19560.03|19440.03|19560.03|19440.03|19553.45|19433.45|10
1629217480000|2021-08-17 16:24:40|19560.56|19440.56|19562.81|19442.81|19562.81|19442.81|19560.37|19440.37|10
1629217490000|2021-08-17 16:24:50|19563.93|19443.93|19567.94|19447.94|19568.09|19448.09|19563.93|19443.93|10
1629217500000|2021-08-17 16:25:00|19567.35|19447.35|19568.01|19448.01|19569.36|19449.36|19566.41|19446.41|10
1629217510000|2021-08-17 16:25:10|19567.78|19447.78|19563.79|19443.79|19567.78|19447.78|19563.5|19443.5|10
1629217520000|2021-08-17 16:25:20|19563.68|19443.68|19560.28|19440.28|19563.68|19443.68|19560.05|19440.05|10
1629217530000|2021-08-17 16:25:30|19559.43|19439.43|19548.43|19428.43|19559.43|19439.43|19548.43|19428.43|10
1629217540000|2021-08-17 16:25:40|19546.79|19426.79|19551.48|19431.48|19551.48|19431.48|19545.24|19425.24|10
1629217550000|2021-08-17 16:25:50|19554.27|19434.27|19559.46|19439.46|19559.75|19439.75|19554.27|19434.27|10
1629217560000|2021-08-17 16:26:00|19560.11|19440.11|19564.15|19444.15|19564.15|19444.15|19560.11|19440.11|10
1629217570000|2021-08-17 16:26:10|19563.7|19443.7|19564|19444|19565|19445|19563.7|19443.7|10
1629217580000|2021-08-17 16:26:20|19563.82|19443.82|19559.9|19439.9|19563.82|19443.82|19558.88|19438.88|10
1629217590000|2021-08-17 16:26:30|19558.94|19438.94|19558.99|19438.99|19561|19441|19558.72|19438.72|10
1629217600000|2021-08-17 16:26:40|19558.79|19438.79|19554.92|19434.92|19559.04|19439.04|19554.92|19434.92|10
1629217610000|2021-08-17 16:26:50|19555.01|19435.01|19555.45|19435.45|19555.92|19435.92|19554.81|19434.81|10
1629217620000|2021-08-17 16:27:00|19555.16|19435.16|19550.36|19430.36|19555.16|19435.16|19550.36|19430.36|10
1629217630000|2021-08-17 16:27:10|19550.57|19430.57|19552.3|19432.3|19552.73|19432.73|19550.53|19430.53|10
1629217640000|2021-08-17 16:27:20|19552.37|19432.37|19548.32|19428.32|19552.37|19432.37|19548.32|19428.32|10
1629217650000|2021-08-17 16:27:30|19548.51|19428.51|19547.56|19427.56|19550.29|19430.29|19547.56|19427.56|10
1629217660000|2021-08-17 16:27:40|19546.2|19426.2|19543.96|19423.96|19546.2|19426.2|19543.83|19423.83|10
1629217670000|2021-08-17 16:27:50|19543.92|19423.92|19542.55|19422.55|19544.34|19424.34|19542.46|19422.46|10
1629217680000|2021-08-17 16:28:00|19542.51|19422.51|19543.87|19423.87|19543.96|19423.96|19541.98|19421.98|10
1629217690000|2021-08-17 16:28:10|19544.46|19424.46|19545.72|19425.72|19545.72|19425.72|19543.76|19423.76|9
1629217700000|2021-08-17 16:28:20|19544.49|19424.49|19549.86|19429.86|19549.86|19429.86|19544.49|19424.49|10
1629217710000|2021-08-17 16:28:30|19549.06|19429.06|19550.37|19430.37|19550.37|19430.37|19549.06|19429.06|10
1629217720000|2021-08-17 16:28:40|19551.57|19431.57|19553.92|19433.92|19554.47|19434.47|19551.57|19431.57|10
1629217730000|2021-08-17 16:28:50|19554.85|19434.85|19557.54|19437.54|19558.22|19438.22|19554.85|19434.85|10
1629217740000|2021-08-17 16:29:00|19557.85|19437.85|19555.48|19435.48|19557.85|19437.85|19555.48|19435.48|9
1629217750000|2021-08-17 16:29:10|19555.24|19435.24|19553.79|19433.79|19555.43|19435.43|19553.79|19433.79|10
1629217760000|2021-08-17 16:29:20|19553.81|19433.81|19552.73|19432.73|19553.81|19433.81|19551.62|19431.62|10
1629217770000|2021-08-17 16:29:30|19551.58|19431.58|19554.22|19434.22|19554.22|19434.22|19551.58|19431.58|10
1629217780000|2021-08-17 16:29:40|19554.12|19434.12|19556.04|19436.04|19556.51|19436.51|19554.1|19434.1|10
1629217790000|2021-08-17 16:29:50|19556.14|19436.14|19559.73|19439.73|19559.73|19439.73|19556.13|19436.13|10
1629217800000|2021-08-17 16:30:00|19560.24|19440.24|19560.45|19440.45|19560.78|19440.78|19560|19440|10
1629217810000|2021-08-17 16:30:10|19560.34|19440.34|19564.27|19444.27|19564.27|19444.27|19560.34|19440.34|10
1629217820000|2021-08-17 16:30:20|19564.48|19444.48|19563.47|19443.47|19567.28|19447.28|19563.47|19443.47|10
1629217830000|2021-08-17 16:30:30|19564.02|19444.02|19551.21|19431.21|19564.02|19444.02|19551.21|19431.21|10
1629217840000|2021-08-17 16:30:40|19550.37|19430.37|19536.47|19416.47|19550.37|19430.37|19536.28|19416.28|10
1629217850000|2021-08-17 16:30:50|19535.53|19415.53|19525.72|19405.72|19535.53|19415.53|19525.72|19405.72|10
1629217860000|2021-08-17 16:31:00|19525.27|19405.27|19523.92|19403.92|19525.74|19405.74|19522.56|19402.56|10
1629217870000|2021-08-17 16:31:10|19524|19404|19525.27|19405.27|19526.43|19406.43|19524|19404|10
1629217880000|2021-08-17 16:31:20|19525.39|19405.39|19524.07|19404.07|19526.33|19406.33|19523.2|19403.2|10
1629217890000|2021-08-17 16:31:30|19523.55|19403.55|19521.68|19401.68|19523.55|19403.55|19521.68|19401.68|10
1629217900000|2021-08-17 16:31:40|19521.52|19401.52|19517.33|19397.33|19521.52|19401.52|19517.33|19397.33|10
1629217910000|2021-08-17 16:31:50|19518.42|19398.42|19520.03|19400.03|19520.03|19400.03|19518.42|19398.42|10
1629217920000|2021-08-17 16:32:00|19520.15|19400.15|19518.5|19398.5|19520.15|19400.15|19518.5|19398.5|10
1629217930000|2021-08-17 16:32:10|19518.93|19398.93|19520.17|19400.17|19520.17|19400.17|19518.93|19398.93|9
1629217940000|2021-08-17 16:32:20|19520.74|19400.74|19520.34|19400.34|19520.74|19400.74|19519.61|19399.61|9
1629217950000|2021-08-17 16:32:30|19516.71|19396.71|19519.21|19399.21|19519.21|19399.21|19516.64|19396.64|10
1629217960000|2021-08-17 16:32:40|19519.3|19399.3|19520.27|19400.27|19520.28|19400.28|19518.54|19398.54|10
1629217970000|2021-08-17 16:32:50|19520.23|19400.23|19527.15|19407.15|19527.21|19407.21|19519.89|19399.89|10
1629217980000|2021-08-17 16:33:00|19527.22|19407.22|19533.64|19413.64|19533.64|19413.64|19527.22|19407.22|10
1629217990000|2021-08-17 16:33:10|19532.45|19412.45|19533.13|19413.13|19534.56|19414.56|19531.92|19411.92|10
1629218000000|2021-08-17 16:33:20|19533.3|19413.3|19522.6|19402.6|19533.3|19413.3|19522.6|19402.6|10
1629218010000|2021-08-17 16:33:30|19523.21|19403.21|19522.18|19402.18|19523.46|19403.46|19522.18|19402.18|10
1629218020000|2021-08-17 16:33:40|19522.49|19402.49|19528.93|19408.93|19528.93|19408.93|19522.49|19402.49|10
1629218030000|2021-08-17 16:33:50|19530.76|19410.76|19553.03|19433.03|19553.03|19433.03|19530.76|19410.76|10
1629218040000|2021-08-17 16:34:00|19554.23|19434.23|19580.57|19460.57|19580.57|19460.57|19554.23|19434.23|10
1629218050000|2021-08-17 16:34:10|19581.17|19461.17|19587.9|19467.9|19588.92|19468.92|19581.17|19461.17|9
1629218060000|2021-08-17 16:34:20|19587.62|19467.62|19582.53|19462.53|19587.62|19467.62|19582.49|19462.49|10
1629218070000|2021-08-17 16:34:30|19583.35|19463.35|19582.86|19462.86|19583.52|19463.52|19582.71|19462.71|10
1629218080000|2021-08-17 16:34:40|19582.62|19462.62|19582.64|19462.64|19584.69|19464.69|19581.78|19461.78|10
1629218090000|2021-08-17 16:34:50|19582.51|19462.51|19585.81|19465.81|19585.9|19465.9|19582|19462|10
1629218100000|2021-08-17 16:35:00|19585.59|19465.59|19579.28|19459.28|19586.15|19466.15|19579.28|19459.28|10
1629218110000|2021-08-17 16:35:10|19579.1|19459.1|19569.81|19449.81|19579.1|19459.1|19569.81|19449.81|10
1629218120000|2021-08-17 16:35:20|19569.44|19449.44|19561.12|19441.12|19569.44|19449.44|19561.12|19441.12|10
1629218130000|2021-08-17 16:35:30|19561.28|19441.28|19557.84|19437.84|19561.28|19441.28|19557.84|19437.84|10
1629218140000|2021-08-17 16:35:40|19557|19437|19552.87|19432.87|19557|19437|19552.87|19432.87|9
1629218150000|2021-08-17 16:35:50|19552.77|19432.77|19544.78|19424.78|19552.77|19432.77|19544.78|19424.78|10
1629218160000|2021-08-17 16:36:00|19544.61|19424.61|19530.22|19410.22|19544.61|19424.61|19530.22|19410.22|10
1629218170000|2021-08-17 16:36:10|19528.62|19408.62|19524.76|19404.76|19528.62|19408.62|19524.76|19404.76|10
1629218180000|2021-08-17 16:36:20|19524.01|19404.01|19517.76|19397.76|19524.32|19404.32|19517.76|19397.76|9
1629218190000|2021-08-17 16:36:30|19517.45|19397.45|19513.25|19393.25|19517.45|19397.45|19513.25|19393.25|9
1629218200000|2021-08-17 16:36:40|19513.46|19393.46|19511.87|19391.87|19513.46|19393.46|19511.87|19391.87|9
1629218210000|2021-08-17 16:36:50|19511.3|19391.3|19507.26|19387.26|19511.3|19391.3|19507.26|19387.26|10
1629218220000|2021-08-17 16:37:00|19505.64|19385.64|19504.41|19384.41|19506.92|19386.92|19503.82|19383.82|10
1629218230000|2021-08-17 16:37:10|19504.28|19384.28|19502.83|19382.83|19504.28|19384.28|19502.08|19382.08|10
1629218240000|2021-08-17 16:37:20|19502.84|19382.84|19504.58|19384.58|19504.58|19384.58|19502.53|19382.53|10
1629218250000|2021-08-17 16:37:30|19504.81|19384.81|19502.29|19382.29|19504.81|19384.81|19502.29|19382.29|8
1629218260000|2021-08-17 16:37:40|19501.73|19381.73|19505.32|19385.32|19505.32|19385.32|19501.73|19381.73|9
1629218270000|2021-08-17 16:37:50|19505.79|19385.79|19507.44|19387.44|19507.65|19387.65|19505.79|19385.79|10
1629218280000|2021-08-17 16:38:00|19506.94|19386.94|19506.35|19386.35|19507.09|19387.09|19505.8|19385.8|9
1629218290000|2021-08-17 16:38:10|19506.72|19386.72|19506.44|19386.44|19507.46|19387.46|19506.24|19386.24|10
1629218300000|2021-08-17 16:38:20|19506.34|19386.34|19506.7|19386.7|19508.08|19388.08|19506.34|19386.34|10
1629218310000|2021-08-17 16:38:30|19506.74|19386.74|19503.81|19383.81|19506.74|19386.74|19503.81|19383.81|10
1629218320000|2021-08-17 16:38:40|19503.8|19383.8|19504.35|19384.35|19504.53|19384.53|19503.52|19383.52|10
1629218330000|2021-08-17 16:38:50|19504.24|19384.24|19501.5|19381.5|19504.24|19384.24|19501.5|19381.5|10
1629218340000|2021-08-17 16:39:00|19501.31|19381.31|19499.04|19379.04|19501.31|19381.31|19499.04|19379.04|10
1629218350000|2021-08-17 16:39:10|19498.88|19378.88|19500.87|19380.87|19500.87|19380.87|19498.69|19378.69|9
1629218360000|2021-08-17 16:39:20|19501.19|19381.19|19499.1|19379.1|19501.19|19381.19|19499.1|19379.1|8
1629218370000|2021-08-17 16:39:30|19499.07|19379.07|19499.25|19379.25|19499.29|19379.29|19499.07|19379.07|8
1629218380000|2021-08-17 16:39:40|19499.27|19379.27|19501.95|19381.95|19502.01|19382.01|19499.27|19379.27|9
1629218390000|2021-08-17 16:39:50|19501.64|19381.64|19496.71|19376.71|19501.64|19381.64|19496.71|19376.71|10
1629218400000|2021-08-17 16:40:00|19496.46|19376.46|19496.2|19376.2|19497.61|19377.61|19495.89|19375.89|9
1629218410000|2021-08-17 16:40:10|19496.19|19376.19|19496.27|19376.27|19496.27|19376.27|19495.81|19375.81|10
1629218420000|2021-08-17 16:40:20|19496.33|19376.33|19495.06|19375.06|19497.48|19377.48|19495.06|19375.06|10
1629218430000|2021-08-17 16:40:30|19494.5|19374.5|19482.98|19362.98|19494.5|19374.5|19482.98|19362.98|10
1629218440000|2021-08-17 16:40:40|19482.69|19362.69|19477.97|19357.97|19482.69|19362.69|19477.97|19357.97|10
1629218450000|2021-08-17 16:40:50|19478.25|19358.25|19470.87|19350.87|19478.25|19358.25|19470.87|19350.87|10
1629218460000|2021-08-17 16:41:00|19470.14|19350.14|19468.38|19348.38|19470.51|19350.51|19468.24|19348.24|10
1629218470000|2021-08-17 16:41:10|19468.04|19348.04|19465.81|19345.81|19468.04|19348.04|19465.64|19345.64|9
1629218480000|2021-08-17 16:41:20|19467.1|19347.1|19465.72|19345.72|19468.83|19348.83|19465.69|19345.69|10
1629218490000|2021-08-17 16:41:30|19465.62|19345.62|19464.72|19344.72|19466.68|19346.68|19464.72|19344.72|10
1629218500000|2021-08-17 16:41:40|19464.77|19344.77|19464.56|19344.56|19466.4|19346.4|19464.37|19344.37|10
1629218510000|2021-08-17 16:41:50|19464.67|19344.67|19462.68|19342.68|19464.67|19344.67|19462.68|19342.68|10
1629218520000|2021-08-17 16:42:00|19462.46|19342.46|19456.8|19336.8|19462.46|19342.46|19456.8|19336.8|9
1629218530000|2021-08-17 16:42:10|19456.52|19336.52|19452.69|19332.69|19456.52|19336.52|19452.69|19332.69|10
1629218540000|2021-08-17 16:42:20|19452.8|19332.8|19451.42|19331.42|19452.8|19332.8|19450.93|19330.93|10
1629218550000|2021-08-17 16:42:30|19451.16|19331.16|19451.58|19331.58|19451.58|19331.58|19450.48|19330.48|10
1629218560000|2021-08-17 16:42:40|19451.97|19331.97|19447.33|19327.33|19452.07|19332.07|19447.33|19327.33|10
1629218570000|2021-08-17 16:42:50|19446.15|19326.15|19446.77|19326.77|19447.54|19327.54|19446.15|19326.15|10
1629218580000|2021-08-17 16:43:00|19446.86|19326.86|19445.82|19325.82|19446.86|19326.86|19445.82|19325.82|10
1629218590000|2021-08-17 16:43:10|19445.97|19325.97|19456.9|19336.9|19456.9|19336.9|19444.04|19324.04|10
1629218600000|2021-08-17 16:43:20|19458.24|19338.24|19477.78|19357.78|19477.78|19357.78|19458.24|19338.24|10
1629218610000|2021-08-17 16:43:30|19480.89|19360.89|19492.3|19372.3|19492.3|19372.3|19480.89|19360.89|10
1629218620000|2021-08-17 16:43:40|19495.75|19375.75|19502.13|19382.13|19502.13|19382.13|19495.75|19375.75|10
1629218630000|2021-08-17 16:43:50|19500.88|19380.88|19499.67|19379.67|19503.96|19383.96|19499.67|19379.67|10
1629218640000|2021-08-17 16:44:00|19500.06|19380.06|19488.01|19368.01|19500.06|19380.06|19488.01|19368.01|10
1629218650000|2021-08-17 16:44:10|19486.91|19366.91|19468.91|19348.91|19486.91|19366.91|19468.91|19348.91|10
1629218660000|2021-08-17 16:44:20|19469.93|19349.93|19459.65|19339.65|19469.93|19349.93|19459.65|19339.65|10
1629218670000|2021-08-17 16:44:30|19459.19|19339.19|19451.6|19331.6|19459.19|19339.19|19451.6|19331.6|10
1629218680000|2021-08-17 16:44:40|19451.62|19331.62|19452.48|19332.48|19452.48|19332.48|19451.37|19331.37|10
1629218690000|2021-08-17 16:44:50|19452.67|19332.67|19453.34|19333.34|19453.34|19333.34|19452.51|19332.51|10
1629218700000|2021-08-17 16:45:00|19453.48|19333.48|19454.01|19334.01|19457.09|19337.09|19453.48|19333.48|10
1629218710000|2021-08-17 16:45:10|19453.63|19333.63|19452.26|19332.26|19453.69|19333.69|19451.57|19331.57|10
1629218720000|2021-08-17 16:45:20|19453.42|19333.42|19457.47|19337.47|19457.47|19337.47|19453.42|19333.42|9
1629218730000|2021-08-17 16:45:30|19457.62|19337.62|19459.82|19339.82|19460.85|19340.85|19457.61|19337.61|10
1629218740000|2021-08-17 16:45:40|19459.17|19339.17|19457.98|19337.98|19460.15|19340.15|19457.98|19337.98|10
1629218750000|2021-08-17 16:45:50|19458.03|19338.03|19459.11|19339.11|19459.11|19339.11|19457.82|19337.82|10
1629218760000|2021-08-17 16:46:00|19459.55|19339.55|19470.56|19350.56|19470.56|19350.56|19459.55|19339.55|10
1629218770000|2021-08-17 16:46:10|19471.31|19351.31|19476.59|19356.59|19476.59|19356.59|19471.31|19351.31|10
1629218780000|2021-08-17 16:46:20|19477.63|19357.63|19480.15|19360.15|19480.15|19360.15|19477.63|19357.63|9
1629218790000|2021-08-17 16:46:30|19480.55|19360.55|19483.38|19363.38|19485.48|19365.48|19480.55|19360.55|9
1629218800000|2021-08-17 16:46:40|19484.18|19364.18|19485.69|19365.69|19486.25|19366.25|19483.91|19363.91|10
1629218810000|2021-08-17 16:46:50|19486.01|19366.01|19490.41|19370.41|19490.41|19370.41|19485.99|19365.99|10
1629218820000|2021-08-17 16:47:00|19491.5|19371.5|19500.32|19380.32|19500.32|19380.32|19491.5|19371.5|10
1629218830000|2021-08-17 16:47:10|19501.09|19381.09|19497.06|19377.06|19501.78|19381.78|19497.06|19377.06|10
1629218840000|2021-08-17 16:47:20|19496.36|19376.36|19497.28|19377.28|19497.28|19377.28|19495.13|19375.13|10
1629218850000|2021-08-17 16:47:30|19497.46|19377.46|19500.07|19380.07|19500.07|19380.07|19495.45|19375.45|10
1629218860000|2021-08-17 16:47:40|19501.31|19381.31|19506.24|19386.24|19506.24|19386.24|19499.95|19379.95|10
1629218870000|2021-08-17 16:47:50|19506.57|19386.57|19508.2|19388.2|19508.2|19388.2|19506.1|19386.1|9
1629218880000|2021-08-17 16:48:00|19507.39|19387.39|19506.55|19386.55|19507.93|19387.93|19506.55|19386.55|10
1629218890000|2021-08-17 16:48:10|19506.62|19386.62|19506.04|19386.04|19507.79|19387.79|19506.04|19386.04|10
1629218900000|2021-08-17 16:48:20|19505.87|19385.87|19500.78|19380.78|19505.87|19385.87|19500.78|19380.78|10
1629218910000|2021-08-17 16:48:30|19500.65|19380.65|19497.25|19377.25|19500.65|19380.65|19497.25|19377.25|8
1629218920000|2021-08-17 16:48:40|19497.43|19377.43|19495.06|19375.06|19497.43|19377.43|19495.06|19375.06|10
1629218930000|2021-08-17 16:48:50|19496.43|19376.43|19497.33|19377.33|19497.33|19377.33|19496.43|19376.43|10
1629218940000|2021-08-17 16:49:00|19497.63|19377.63|19498.63|19378.63|19500.8|19380.8|19497.63|19377.63|10
1629218950000|2021-08-17 16:49:10|19499.25|19379.25|19499.23|19379.23|19500.23|19380.23|19498.14|19378.14|10
1629218960000|2021-08-17 16:49:20|19498.86|19378.86|19497.86|19377.86|19498.86|19378.86|19496.69|19376.69|9
1629218970000|2021-08-17 16:49:30|19497.85|19377.85|19498.41|19378.41|19499.11|19379.11|19497.85|19377.85|9
1629218980000|2021-08-17 16:49:40|19498.15|19378.15|19493.41|19373.41|19498.17|19378.17|19493.41|19373.41|10
1629218990000|2021-08-17 16:49:50|19492.71|19372.71|19486.08|19366.08|19492.71|19372.71|19486.08|19366.08|10
1629219000000|2021-08-17 16:50:00|19485.69|19365.69|19480.35|19360.35|19485.94|19365.94|19480.35|19360.35|9
1629219010000|2021-08-17 16:50:10|19480.58|19360.58|19477.98|19357.98|19480.58|19360.58|19477.98|19357.98|9
1629219020000|2021-08-17 16:50:20|19478.01|19358.01|19476.14|19356.14|19478.17|19358.17|19474.52|19354.52|10
1629219030000|2021-08-17 16:50:30|19476.08|19356.08|19471.09|19351.09|19476.08|19356.08|19471.09|19351.09|10
1629219040000|2021-08-17 16:50:40|19471.13|19351.13|19469.31|19349.31|19472.42|19352.42|19469.31|19349.31|9
1629219050000|2021-08-17 16:50:50|19468.98|19348.98|19469.23|19349.23|19471.52|19351.52|19468.9|19348.9|9
1629219060000|2021-08-17 16:51:00|19468.13|19348.13|19465.86|19345.86|19468.15|19348.15|19465.82|19345.82|10
1629219070000|2021-08-17 16:51:10|19465.35|19345.35|19466.13|19346.13|19466.28|19346.28|19464.77|19344.77|10
1629219080000|2021-08-17 16:51:20|19465.69|19345.69|19466.72|19346.72|19466.84|19346.84|19465.44|19345.44|10
1629219090000|2021-08-17 16:51:30|19467.98|19347.98|19478.17|19358.17|19478.17|19358.17|19467.98|19347.98|10
1629219100000|2021-08-17 16:51:40|19481.77|19361.77|19483.79|19363.79|19484.77|19364.77|19481.77|19361.77|10
1629219110000|2021-08-17 16:51:50|19483.76|19363.76|19481.66|19361.66|19483.76|19363.76|19481.66|19361.66|10
1629219120000|2021-08-17 16:52:00|19483.35|19363.35|19486.23|19366.23|19486.81|19366.81|19483.35|19363.35|9
1629219130000|2021-08-17 16:52:10|19486.4|19366.4|19482.7|19362.7|19486.4|19366.4|19482.7|19362.7|9
1629219140000|2021-08-17 16:52:20|19482.96|19362.96|19483.01|19363.01|19483.32|19363.32|19481.19|19361.19|10
1629219150000|2021-08-17 16:52:30|19482.81|19362.81|19482.55|19362.55|19482.81|19362.81|19482.33|19362.33|10
1629219160000|2021-08-17 16:52:40|19483.22|19363.22|19484.31|19364.31|19484.69|19364.69|19483.22|19363.22|9
1629219170000|2021-08-17 16:52:50|19484.64|19364.64|19489.48|19369.48|19489.48|19369.48|19484.64|19364.64|10
1629219180000|2021-08-17 16:53:00|19490.11|19370.11|19496.67|19376.67|19496.67|19376.67|19490.11|19370.11|10
1629219190000|2021-08-17 16:53:10|19496.87|19376.87|19497.68|19377.68|19497.84|19377.84|19496.87|19376.87|10
1629219200000|2021-08-17 16:53:20|19496.92|19376.92|19494.29|19374.29|19497.64|19377.64|19494.29|19374.29|10
1629219210000|2021-08-17 16:53:30|19494.38|19374.38|19493.15|19373.15|19495.4|19375.4|19493.15|19373.15|10
1629219220000|2021-08-17 16:53:40|19492.91|19372.91|19490.98|19370.98|19492.91|19372.91|19490.98|19370.98|10
1629219230000|2021-08-17 16:53:50|19490.68|19370.68|19489.52|19369.52|19492.25|19372.25|19489.35|19369.35|10
1629219240000|2021-08-17 16:54:00|19490.24|19370.24|19490.16|19370.16|19490.94|19370.94|19490.09|19370.09|10
1629219250000|2021-08-17 16:54:10|19490.07|19370.07|19485.56|19365.56|19490.07|19370.07|19485.46|19365.46|10
1629219260000|2021-08-17 16:54:20|19486.13|19366.13|19484.67|19364.67|19486.31|19366.31|19484.67|19364.67|10
1629219270000|2021-08-17 16:54:30|19484.25|19364.25|19481.83|19361.83|19484.25|19364.25|19481.83|19361.83|10
1629219280000|2021-08-17 16:54:40|19481.94|19361.94|19481.79|19361.79|19481.94|19361.94|19481.61|19361.61|9
1629219290000|2021-08-17 16:54:50|19481.77|19361.77|19483.53|19363.53|19483.63|19363.63|19481.77|19361.77|9
1629219300000|2021-08-17 16:55:00|19483.78|19363.78|19481.22|19361.22|19484.57|19364.57|19481.22|19361.22|10
1629219310000|2021-08-17 16:55:10|19480.23|19360.23|19475.41|19355.41|19480.23|19360.23|19475.41|19355.41|10
1629219320000|2021-08-17 16:55:20|19475.43|19355.43|19474.24|19354.24|19475.43|19355.43|19474.24|19354.24|10
1629219330000|2021-08-17 16:55:30|19474.23|19354.23|19475.67|19355.67|19476.97|19356.97|19474.23|19354.23|10
1629219340000|2021-08-17 16:55:40|19475.53|19355.53|19470.15|19350.15|19475.53|19355.53|19470.15|19350.15|10
1629219350000|2021-08-17 16:55:50|19469.64|19349.64|19466.96|19346.96|19470.53|19350.53|19466.96|19346.96|9
1629219360000|2021-08-17 16:56:00|19467.09|19347.09|19465.22|19345.22|19467.74|19347.74|19464.68|19344.68|10
1629219370000|2021-08-17 16:56:10|19464.42|19344.42|19462.66|19342.66|19464.42|19344.42|19462.66|19342.66|9
1629219380000|2021-08-17 16:56:20|19462.23|19342.23|19460.72|19340.72|19462.46|19342.46|19459.38|19339.38|10
1629219390000|2021-08-17 16:56:30|19460.57|19340.57|19460.52|19340.52|19460.57|19340.57|19460.12|19340.12|10
1629219400000|2021-08-17 16:56:40|19460.45|19340.45|19459.63|19339.63|19461.08|19341.08|19455.96|19335.96|10
1629219410000|2021-08-17 16:56:50|19459.61|19339.61|19457.89|19337.89|19460.3|19340.3|19457.89|19337.89|9
1629219420000|2021-08-17 16:57:00|19457.3|19337.3|19454.41|19334.41|19457.56|19337.56|19454.26|19334.26|10
1629219430000|2021-08-17 16:57:10|19454.43|19334.43|19450.71|19330.71|19454.43|19334.43|19450.71|19330.71|9
1629219440000|2021-08-17 16:57:20|19450.32|19330.32|19445.86|19325.86|19450.32|19330.32|19445.86|19325.86|10
1629219450000|2021-08-17 16:57:30|19445.98|19325.98|19443.84|19323.84|19446.09|19326.09|19443.84|19323.84|10
1629219460000|2021-08-17 16:57:40|19443.68|19323.68|19441.66|19321.66|19443.68|19323.68|19441.44|19321.44|10
1629219470000|2021-08-17 16:57:50|19440.48|19320.48|19438.32|19318.32|19440.92|19320.92|19438.32|19318.32|10
1629219480000|2021-08-17 16:58:00|19436.35|19316.35|19437.24|19317.24|19437.37|19317.37|19436.35|19316.35|10
1629219490000|2021-08-17 16:58:10|19437.38|19317.38|19440.35|19320.35|19440.35|19320.35|19437.38|19317.38|9
1629219500000|2021-08-17 16:58:20|19440.34|19320.34|19439.04|19319.04|19440.6|19320.6|19439.04|19319.04|10
1629219510000|2021-08-17 16:58:30|19438.91|19318.91|19436.81|19316.81|19438.91|19318.91|19436.81|19316.81|10
1629219520000|2021-08-17 16:58:40|19435.97|19315.97|19430.98|19310.98|19435.97|19315.97|19430.46|19310.46|10
1629219530000|2021-08-17 16:58:50|19430.84|19310.84|19432.02|19312.02|19432.02|19312.02|19430.37|19310.37|9
1629219540000|2021-08-17 16:59:00|19432.26|19312.26|19430.49|19310.49|19432.26|19312.26|19430.49|19310.49|10
1629219550000|2021-08-17 16:59:10|19431.76|19311.76|19435.04|19315.04|19435.04|19315.04|19430.81|19310.81|10
1629219560000|2021-08-17 16:59:20|19435.89|19315.89|19441.11|19321.11|19441.11|19321.11|19435.89|19315.89|10
1629219570000|2021-08-17 16:59:30|19441.03|19321.03|19432.32|19312.32|19441.03|19321.03|19432.32|19312.32|10
1629219580000|2021-08-17 16:59:40|19431.42|19311.42|19422.7|19302.7|19431.42|19311.42|19422.7|19302.7|10
1629219590000|2021-08-17 16:59:50|19422.3|19302.3|19417.64|19297.64|19422.3|19302.3|19416.88|19296.88|9
1629219600000|2021-08-17 17:00:00|19416.84|19296.84|19404.81|19284.81|19416.84|19296.84|19404.81|19284.81|10
1629219610000|2021-08-17 17:00:10|19404.78|19284.78|19401.94|19281.94|19404.78|19284.78|19401.94|19281.94|10
1629219620000|2021-08-17 17:00:20|19402.47|19282.47|19403.3|19283.3|19403.69|19283.69|19401.12|19281.12|10
1629219630000|2021-08-17 17:00:30|19403.15|19283.15|19395.39|19275.39|19403.15|19283.15|19395.39|19275.39|9
1629219640000|2021-08-17 17:00:40|19394.02|19274.02|19391.08|19271.08|19394.86|19274.86|19391.08|19271.08|10
1629219650000|2021-08-17 17:00:50|19390.91|19270.91|19393.97|19273.97|19393.97|19273.97|19390.91|19270.91|10
1629219660000|2021-08-17 17:01:00|19393.95|19273.95|19383.35|19263.35|19393.95|19273.95|19383.35|19263.35|10
1629219670000|2021-08-17 17:01:10|19382.21|19262.21|19378.93|19258.93|19382.8|19262.8|19378.93|19258.93|10
1629219680000|2021-08-17 17:01:20|19378.91|19258.91|19391.88|19271.88|19391.88|19271.88|19378.91|19258.91|10
1629219690000|2021-08-17 17:01:30|19392.12|19272.12|19392.03|19272.03|19395.64|19275.64|19391.99|19271.99|10
1629219700000|2021-08-17 17:01:40|19392.95|19272.95|19398.8|19278.8|19398.8|19278.8|19392.38|19272.38|9
1629219710000|2021-08-17 17:01:50|19399.98|19279.98|19411.22|19291.22|19411.22|19291.22|19399.98|19279.98|10
1629219720000|2021-08-17 17:02:00|19412.63|19292.63|19418.6|19298.6|19418.6|19298.6|19412.63|19292.63|10
1629219730000|2021-08-17 17:02:10|19420.62|19300.62|19426.66|19306.66|19427.88|19307.88|19420.62|19300.62|10
1629219740000|2021-08-17 17:02:20|19428.39|19308.39|19427.7|19307.7|19431.07|19311.07|19427.7|19307.7|10
1629219750000|2021-08-17 17:02:30|19425.15|19305.15|19418.89|19298.89|19425.15|19305.15|19418.89|19298.89|10
1629219760000|2021-08-17 17:02:40|19418.23|19298.23|19402.6|19282.6|19418.23|19298.23|19402.6|19282.6|10
1629219770000|2021-08-17 17:02:50|19400.63|19280.63|19397.43|19277.43|19401.87|19281.87|19396.96|19276.96|10
1629219780000|2021-08-17 17:03:00|19397.6|19277.6|19399.31|19279.31|19399.73|19279.73|19397.6|19277.6|10
1629219790000|2021-08-17 17:03:10|19399.87|19279.87|19400.61|19280.61|19400.63|19280.63|19398.56|19278.56|10
1629219800000|2021-08-17 17:03:20|19400.76|19280.76|19404|19284|19404.26|19284.26|19400.23|19280.23|10
1629219810000|2021-08-17 17:03:30|19403.96|19283.96|19412.27|19292.27|19412.68|19292.68|19403.96|19283.96|10
1629219820000|2021-08-17 17:03:40|19412.62|19292.62|19429.67|19309.67|19429.67|19309.67|19412.62|19292.62|10
1629219830000|2021-08-17 17:03:50|19430.07|19310.07|19439.76|19319.76|19439.76|19319.76|19430.07|19310.07|10
1629219840000|2021-08-17 17:04:00|19439.66|19319.66|19439.35|19319.35|19440.65|19320.65|19437.53|19317.53|10
1629219850000|2021-08-17 17:04:10|19439.65|19319.65|19443.47|19323.47|19444.96|19324.96|19439.65|19319.65|10
1629219860000|2021-08-17 17:04:20|19444.27|19324.27|19446.9|19326.9|19446.9|19326.9|19444.27|19324.27|10
1629219870000|2021-08-17 17:04:30|19445.56|19325.56|19448.84|19328.84|19448.84|19328.84|19445.34|19325.34|10
1629219880000|2021-08-17 17:04:40|19450.07|19330.07|19455.3|19335.3|19455.39|19335.39|19450.07|19330.07|10
1629219890000|2021-08-17 17:04:50|19458.07|19338.07|19468.15|19348.15|19468.15|19348.15|19458.07|19338.07|10
1629219900000|2021-08-17 17:05:00|19469.74|19349.74|19476.67|19356.67|19477.39|19357.39|19469.74|19349.74|10
1629219910000|2021-08-17 17:05:10|19476.53|19356.53|19480.78|19360.78|19481.22|19361.22|19476.44|19356.44|10
1629219920000|2021-08-17 17:05:20|19482.11|19362.11|19480.44|19360.44|19482.11|19362.11|19480.44|19360.44|9
1629219930000|2021-08-17 17:05:30|19479.92|19359.92|19480.87|19360.87|19480.91|19360.91|19478.75|19358.75|10
1629219940000|2021-08-17 17:05:40|19481.04|19361.04|19483.55|19363.55|19483.55|19363.55|19480.85|19360.85|10
1629219950000|2021-08-17 17:05:50|19486.13|19366.13|19493.45|19373.45|19493.67|19373.67|19486.13|19366.13|10
1629219960000|2021-08-17 17:06:00|19493.76|19373.76|19496.19|19376.19|19496.19|19376.19|19493.71|19373.71|10
1629219970000|2021-08-17 17:06:10|19496.52|19376.52|19492.74|19372.74|19496.52|19376.52|19491.84|19371.84|10
1629219980000|2021-08-17 17:06:20|19494.5|19374.5|19494.21|19374.21|19495.36|19375.36|19494.21|19374.21|10
1629219990000|2021-08-17 17:06:30|19494.92|19374.92|19489.83|19369.83|19495.42|19375.42|19489.83|19369.83|10
1629220000000|2021-08-17 17:06:40|19486.64|19366.64|19479.66|19359.66|19486.64|19366.64|19479.66|19359.66|10
1629220010000|2021-08-17 17:06:50|19479.31|19359.31|19471.69|19351.69|19479.31|19359.31|19471.23|19351.23|10
1629220020000|2021-08-17 17:07:00|19471.89|19351.89|19467.5|19347.5|19471.89|19351.89|19466.25|19346.25|10
1629220030000|2021-08-17 17:07:10|19467.46|19347.46|19464.89|19344.89|19467.46|19347.46|19464.89|19344.89|10
1629220040000|2021-08-17 17:07:20|19462.32|19342.32|19456.34|19336.34|19462.32|19342.32|19456.09|19336.09|10
1629220050000|2021-08-17 17:07:30|19456.38|19336.38|19453.95|19333.95|19456.38|19336.38|19453.95|19333.95|10
1629220060000|2021-08-17 17:07:40|19453.39|19333.39|19454.55|19334.55|19454.55|19334.55|19451.4|19331.4|10
1629220070000|2021-08-17 17:07:50|19454.61|19334.61|19452.27|19332.27|19455.84|19335.84|19452.27|19332.27|9
1629220080000|2021-08-17 17:08:00|19452.1|19332.1|19445.52|19325.52|19452.1|19332.1|19445.52|19325.52|10
1629220090000|2021-08-17 17:08:10|19444.16|19324.16|19439.93|19319.93|19444.24|19324.24|19439.93|19319.93|10
1629220100000|2021-08-17 17:08:20|19440.97|19320.97|19439.19|19319.19|19442.1|19322.1|19438.88|19318.88|10
1629220110000|2021-08-17 17:08:30|19439.23|19319.23|19439.47|19319.47|19439.54|19319.54|19437.03|19317.03|10
1629220120000|2021-08-17 17:08:40|19439.62|19319.62|19438.99|19318.99|19441.66|19321.66|19438.99|19318.99|10
1629220130000|2021-08-17 17:08:50|19438.57|19318.57|19441.92|19321.92|19442.17|19322.17|19438.57|19318.57|9
1629220140000|2021-08-17 17:09:00|19442.52|19322.52|19446.88|19326.88|19447.97|19327.97|19442.52|19322.52|9
1629220150000|2021-08-17 17:09:10|19447.67|19327.67|19447.75|19327.75|19449.55|19329.55|19447.67|19327.67|8
1629220160000|2021-08-17 17:09:20|19447.65|19327.65|19446.57|19326.57|19449.39|19329.39|19446.57|19326.57|9
1629220170000|2021-08-17 17:09:30|19446.66|19326.66|19449.77|19329.77|19449.77|19329.77|19446.66|19326.66|10
1629220180000|2021-08-17 17:09:40|19450.37|19330.37|19455.8|19335.8|19455.97|19335.97|19450.37|19330.37|10
1629220190000|2021-08-17 17:09:50|19455.9|19335.9|19458.27|19338.27|19458.27|19338.27|19455.9|19335.9|10
1629220200000|2021-08-17 17:10:00|19458.1|19338.1|19449.46|19329.46|19458.1|19338.1|19449.46|19329.46|10
1629220210000|2021-08-17 17:10:10|19446.32|19326.32|19442.85|19322.85|19446.49|19326.49|19442.85|19322.85|9
1629220220000|2021-08-17 17:10:20|19442.51|19322.51|19438.32|19318.32|19442.51|19322.51|19438.32|19318.32|10
1629220230000|2021-08-17 17:10:30|19437.6|19317.6|19428.08|19308.08|19437.6|19317.6|19428.08|19308.08|10
1629220240000|2021-08-17 17:10:40|19425.45|19305.45|19422.14|19302.14|19425.45|19305.45|19419.83|19299.83|10
1629220250000|2021-08-17 17:10:50|19421.03|19301.03|19420.38|19300.38|19421.03|19301.03|19419.37|19299.37|10
1629220260000|2021-08-17 17:11:00|19420.4|19300.4|19414.7|19294.7|19420.4|19300.4|19414.7|19294.7|9
1629220270000|2021-08-17 17:11:10|19414.4|19294.4|19418.71|19298.71|19418.71|19298.71|19414.4|19294.4|10
1629220280000|2021-08-17 17:11:20|19418.85|19298.85|19426.12|19306.12|19426.12|19306.12|19418.85|19298.85|10
1629220290000|2021-08-17 17:11:30|19426.21|19306.21|19436.9|19316.9|19436.9|19316.9|19426.21|19306.21|10
1629220300000|2021-08-17 17:11:40|19437.73|19317.73|19435.94|19315.94|19438.32|19318.32|19435.84|19315.84|10
1629220310000|2021-08-17 17:11:50|19435.97|19315.97|19439.28|19319.28|19439.28|19319.28|19435.97|19315.97|10
1629220320000|2021-08-17 17:12:00|19440.31|19320.31|19441.37|19321.37|19441.77|19321.77|19439.36|19319.36|9
1629220330000|2021-08-17 17:12:10|19441.19|19321.19|19439.47|19319.47|19441.7|19321.7|19439.47|19319.47|10
1629220340000|2021-08-17 17:12:20|19439.2|19319.2|19440.55|19320.55|19440.85|19320.85|19439.18|19319.18|10
1629220350000|2021-08-17 17:12:30|19440.62|19320.62|19440.99|19320.99|19441.29|19321.29|19440.11|19320.11|10
1629220360000|2021-08-17 17:12:40|19440.31|19320.31|19437.09|19317.09|19440.31|19320.31|19437.09|19317.09|9
1629220370000|2021-08-17 17:12:50|19436.07|19316.07|19433.35|19313.35|19436.07|19316.07|19433.35|19313.35|10
1629220380000|2021-08-17 17:13:00|19432.95|19312.95|19430.13|19310.13|19432.95|19312.95|19430.13|19310.13|10
1629220390000|2021-08-17 17:13:10|19430.1|19310.1|19432.47|19312.47|19432.47|19312.47|19429.06|19309.06|10
1629220400000|2021-08-17 17:13:20|19433.47|19313.47|19436.25|19316.25|19436.25|19316.25|19433.47|19313.47|10
1629220410000|2021-08-17 17:13:30|19436.8|19316.8|19445.65|19325.65|19445.74|19325.74|19436.8|19316.8|10
1629220420000|2021-08-17 17:13:40|19445.61|19325.61|19447.38|19327.38|19449.97|19329.97|19445.49|19325.49|10
1629220430000|2021-08-17 17:13:50|19446.69|19326.69|19445.66|19325.66|19446.81|19326.81|19445.47|19325.47|10
1629220440000|2021-08-17 17:14:00|19446.46|19326.46|19445.61|19325.61|19447.02|19327.02|19445.61|19325.61|9
1629220450000|2021-08-17 17:14:10|19444.07|19324.07|19443.59|19323.59|19444.62|19324.62|19443.16|19323.16|10
1629220460000|2021-08-17 17:14:20|19444.41|19324.41|19445.93|19325.93|19446.46|19326.46|19444.41|19324.41|10
1629220470000|2021-08-17 17:14:30|19445.85|19325.85|19446.49|19326.49|19447.48|19327.48|19445.85|19325.85|10
1629220480000|2021-08-17 17:14:40|19446.55|19326.55|19447.43|19327.43|19447.43|19327.43|19445.69|19325.69|9
1629220490000|2021-08-17 17:14:50|19447.72|19327.72|19448.17|19328.17|19448.2|19328.2|19446.73|19326.73|10
1629220500000|2021-08-17 17:15:00|19448.14|19328.14|19449.44|19329.44|19449.44|19329.44|19448.03|19328.03|10
1629220510000|2021-08-17 17:15:10|19449.69|19329.69|19447.45|19327.45|19449.69|19329.69|19446.93|19326.93|10
1629220520000|2021-08-17 17:15:20|19447.25|19327.25|19445.94|19325.94|19447.25|19327.25|19445.94|19325.94|9
1629220530000|2021-08-17 17:15:30|19445.48|19325.48|19441.71|19321.71|19445.83|19325.83|19441.71|19321.71|10
1629220540000|2021-08-17 17:15:40|19440.2|19320.2|19435.32|19315.32|19440.2|19320.2|19435.32|19315.32|10
1629220550000|2021-08-17 17:15:50|19435.2|19315.2|19431.22|19311.22|19435.2|19315.2|19431.22|19311.22|10
1629220560000|2021-08-17 17:16:00|19430.5|19310.5|19426.72|19306.72|19430.53|19310.53|19426.72|19306.72|10
1629220570000|2021-08-17 17:16:10|19425.2|19305.2|19416.81|19296.81|19425.2|19305.2|19416.81|19296.81|10
1629220580000|2021-08-17 17:16:20|19415.63|19295.63|19415.54|19295.54|19416.95|19296.95|19414.62|19294.62|10
1629220590000|2021-08-17 17:16:30|19415.45|19295.45|19413.5|19293.5|19415.45|19295.45|19413.07|19293.07|10
1629220600000|2021-08-17 17:16:40|19413.44|19293.44|19412.17|19292.17|19413.76|19293.76|19412.17|19292.17|8
1629220610000|2021-08-17 17:16:50|19412.33|19292.33|19413.62|19293.62|19414.76|19294.76|19412|19292|10
1629220620000|2021-08-17 17:17:00|19413.35|19293.35|19411.44|19291.44|19413.35|19293.35|19411.42|19291.42|10
1629220630000|2021-08-17 17:17:10|19412.16|19292.16|19415.24|19295.24|19415.78|19295.78|19411.36|19291.36|10
1629220640000|2021-08-17 17:17:20|19416.26|19296.26|19417.7|19297.7|19418.77|19298.77|19416.26|19296.26|10
1629220650000|2021-08-17 17:17:30|19417.63|19297.63|19419.98|19299.98|19420.16|19300.16|19417.63|19297.63|10
1629220660000|2021-08-17 17:17:40|19419.18|19299.18|19420.01|19300.01|19420.37|19300.37|19419.18|19299.18|9
1629220670000|2021-08-17 17:17:50|19419.83|19299.83|19415.47|19295.47|19419.83|19299.83|19415.47|19295.47|10
1629220680000|2021-08-17 17:18:00|19415.54|19295.54|19415.44|19295.44|19415.59|19295.59|19414.43|19294.43|10
1629220690000|2021-08-17 17:18:10|19414.95|19294.95|19411.42|19291.42|19414.95|19294.95|19411.42|19291.42|9
1629220700000|2021-08-17 17:18:20|19410.68|19290.68|19406.16|19286.16|19411.63|19291.63|19406.16|19286.16|10
1629220710000|2021-08-17 17:18:30|19405.87|19285.87|19403|19283|19406.43|19286.43|19403|19283|10
1629220720000|2021-08-17 17:18:40|19402.81|19282.81|19399.22|19279.22|19403.48|19283.48|19399.22|19279.22|10
1629220730000|2021-08-17 17:18:50|19398.41|19278.41|19394.34|19274.34|19398.41|19278.41|19394.34|19274.34|9
1629220740000|2021-08-17 17:19:00|19394.55|19274.55|19392.34|19272.34|19394.99|19274.99|19392.34|19272.34|10
1629220750000|2021-08-17 17:19:10|19392.25|19272.25|19388.74|19268.74|19393.77|19273.77|19388.22|19268.22|10
1629220760000|2021-08-17 17:19:20|19387.69|19267.69|19386.78|19266.78|19388.11|19268.11|19386.5|19266.5|10
1629220770000|2021-08-17 17:19:30|19386.4|19266.4|19380.96|19260.96|19386.4|19266.4|19380.96|19260.96|10
1629220780000|2021-08-17 17:19:40|19381.91|19261.91|19382.71|19262.71|19383.11|19263.11|19381.39|19261.39|10
1629220790000|2021-08-17 17:19:50|19382.73|19262.73|19384.63|19264.63|19384.63|19264.63|19382.73|19262.73|10
1629220800000|2021-08-17 17:20:00|19384.61|19264.61|19382.64|19262.64|19384.61|19264.61|19382.64|19262.64|10
1629220810000|2021-08-17 17:20:10|19382.41|19262.41|19382.25|19262.25|19383.47|19263.47|19382.1|19262.1|10
1629220820000|2021-08-17 17:20:20|19383.46|19263.46|19382.6|19262.6|19383.46|19263.46|19382.35|19262.35|9
1629220830000|2021-08-17 17:20:30|19382.57|19262.57|19387.01|19267.01|19387.01|19267.01|19382.57|19262.57|10
1629220840000|2021-08-17 17:20:40|19388.1|19268.1|19393.9|19273.9|19393.9|19273.9|19388.1|19268.1|10
1629220850000|2021-08-17 17:20:50|19394.02|19274.02|19398.33|19278.33|19399.11|19279.11|19394.02|19274.02|10
1629220860000|2021-08-17 17:21:00|19399.36|19279.36|19401.01|19281.01|19401.01|19281.01|19399.09|19279.09|10
1629220870000|2021-08-17 17:21:10|19400.83|19280.83|19402.97|19282.97|19402.97|19282.97|19398.98|19278.98|10
1629220880000|2021-08-17 17:21:20|19403.47|19283.47|19405.94|19285.94|19406.23|19286.23|19403.47|19283.47|10
1629220890000|2021-08-17 17:21:30|19406.95|19286.95|19405.49|19285.49|19406.95|19286.95|19404.92|19284.92|10
1629220900000|2021-08-17 17:21:40|19405.88|19285.88|19407.05|19287.05|19407.08|19287.08|19405.17|19285.17|10
1629220910000|2021-08-17 17:21:50|19405.72|19285.72|19407.66|19287.66|19409.52|19289.52|19405.72|19285.72|10
1629220920000|2021-08-17 17:22:00|19407.32|19287.32|19404.69|19284.69|19407.32|19287.32|19404.32|19284.32|10
1629220930000|2021-08-17 17:22:10|19402.97|19282.97|19394.9|19274.9|19403.42|19283.42|19394.9|19274.9|10
1629220940000|2021-08-17 17:22:20|19392.44|19272.44|19379|19259|19392.44|19272.44|19379|19259|10
1629220950000|2021-08-17 17:22:30|19377.26|19257.26|19374.87|19254.87|19378.71|19258.71|19374.87|19254.87|10
1629220960000|2021-08-17 17:22:40|19374.14|19254.14|19375.88|19255.88|19377.49|19257.49|19374.14|19254.14|10
1629220970000|2021-08-17 17:22:50|19375.59|19255.59|19377.67|19257.67|19377.67|19257.67|19375.59|19255.59|10
1629220980000|2021-08-17 17:23:00|19377.47|19257.47|19379.36|19259.36|19379.7|19259.7|19377.47|19257.47|10
1629220990000|2021-08-17 17:23:10|19379.97|19259.97|19385.9|19265.9|19385.9|19265.9|19379.97|19259.97|10
1629221000000|2021-08-17 17:23:20|19385.44|19265.44|19385.59|19265.59|19385.63|19265.63|19384.24|19264.24|9
1629221010000|2021-08-17 17:23:30|19386.36|19266.36|19388.26|19268.26|19389.16|19269.16|19386.36|19266.36|10
1629221020000|2021-08-17 17:23:40|19388.37|19268.37|19388.87|19268.87|19389.17|19269.17|19386.82|19266.82|10
1629221030000|2021-08-17 17:23:50|19388.79|19268.79|19388.66|19268.66|19389.25|19269.25|19388.09|19268.09|10
1629221040000|2021-08-17 17:24:00|19388.75|19268.75|19388.92|19268.92|19390.36|19270.36|19388.75|19268.75|10
1629221050000|2021-08-17 17:24:10|19389.06|19269.06|19386.05|19266.05|19389.07|19269.07|19386.05|19266.05|10
1629221060000|2021-08-17 17:24:20|19386.18|19266.18|19380.05|19260.05|19386.18|19266.18|19380.05|19260.05|10
1629221070000|2021-08-17 17:24:30|19379.42|19259.42|19378.5|19258.5|19380.02|19260.02|19378.5|19258.5|10
1629221080000|2021-08-17 17:24:40|19378.04|19258.04|19374.54|19254.54|19378.32|19258.32|19374.54|19254.54|9
1629221090000|2021-08-17 17:24:50|19374.5|19254.5|19371.29|19251.29|19374.89|19254.89|19371.23|19251.23|10
1629221100000|2021-08-17 17:25:00|19371.14|19251.14|19368.2|19248.2|19371.14|19251.14|19367.2|19247.2|10
1629221110000|2021-08-17 17:25:10|19368.57|19248.57|19380.99|19260.99|19380.99|19260.99|19368.57|19248.57|10
1629221120000|2021-08-17 17:25:20|19382.69|19262.69|19395.4|19275.4|19395.4|19275.4|19382.69|19262.69|10
1629221130000|2021-08-17 17:25:30|19396.8|19276.8|19398.2|19278.2|19399.21|19279.21|19396.8|19276.8|10
1629221140000|2021-08-17 17:25:40|19399.56|19279.56|19401.36|19281.36|19401.94|19281.94|19399.56|19279.56|10
1629221150000|2021-08-17 17:25:50|19400.91|19280.91|19404.27|19284.27|19404.27|19284.27|19400.91|19280.91|10
1629221160000|2021-08-17 17:26:00|19404.3|19284.3|19410.19|19290.19|19410.19|19290.19|19404.3|19284.3|10
1629221170000|2021-08-17 17:26:10|19409.67|19289.67|19410.41|19290.41|19410.81|19290.81|19408.65|19288.65|10
1629221180000|2021-08-17 17:26:20|19410.3|19290.3|19407.95|19287.95|19410.3|19290.3|19407.35|19287.35|10
1629221190000|2021-08-17 17:26:30|19409.25|19289.25|19407.2|19287.2|19409.25|19289.25|19406.78|19286.78|8
1629221200000|2021-08-17 17:26:40|19407.04|19287.04|19410.45|19290.45|19410.85|19290.85|19407.04|19287.04|9
1629221210000|2021-08-17 17:26:50|19410.37|19290.37|19408.8|19288.8|19410.73|19290.73|19408.8|19288.8|10
1629221220000|2021-08-17 17:27:00|19408.62|19288.62|19407.98|19287.98|19409.83|19289.83|19407.98|19287.98|10
1629221230000|2021-08-17 17:27:10|19407.37|19287.37|19403.39|19283.39|19407.37|19287.37|19403.28|19283.28|10
1629221240000|2021-08-17 17:27:20|19404.52|19284.52|19409.41|19289.41|19409.41|19289.41|19404.52|19284.52|9
1629221250000|2021-08-17 17:27:30|19410.75|19290.75|19415.23|19295.23|19415.23|19295.23|19410.75|19290.75|10
1629221260000|2021-08-17 17:27:40|19417.16|19297.16|19418.01|19298.01|19418.09|19298.09|19417.07|19297.07|9
1629221270000|2021-08-17 17:27:50|19417.87|19297.87|19418.78|19298.78|19418.78|19298.78|19417.87|19297.87|10
1629221280000|2021-08-17 17:28:00|19418.84|19298.84|19418.86|19298.86|19418.93|19298.93|19417.16|19297.16|10
1629221290000|2021-08-17 17:28:10|19418.6|19298.6|19420.78|19300.78|19420.9|19300.9|19418.6|19298.6|10
1629221300000|2021-08-17 17:28:20|19420.67|19300.67|19424.26|19304.26|19424.26|19304.26|19420.67|19300.67|10
1629221310000|2021-08-17 17:28:30|19424.16|19304.16|19426.2|19306.2|19426.2|19306.2|19424.1|19304.1|10
1629221320000|2021-08-17 17:28:40|19426.23|19306.23|19429.69|19309.69|19429.69|19309.69|19426.23|19306.23|10
1629221330000|2021-08-17 17:28:50|19430.42|19310.42|19435.99|19315.99|19436.08|19316.08|19430.42|19310.42|10
1629221340000|2021-08-17 17:29:00|19437.75|19317.75|19439.96|19319.96|19439.96|19319.96|19437.44|19317.44|10
1629221350000|2021-08-17 17:29:10|19439.97|19319.97|19441.08|19321.08|19441.58|19321.58|19439.97|19319.97|10
1629221360000|2021-08-17 17:29:20|19441.11|19321.11|19441.57|19321.57|19441.58|19321.58|19440.47|19320.47|9
1629221370000|2021-08-17 17:29:30|19441.24|19321.24|19441.84|19321.84|19442.69|19322.69|19441.24|19321.24|10
1629221380000|2021-08-17 17:29:40|19443.24|19323.24|19447.76|19327.76|19447.76|19327.76|19443.24|19323.24|10
1629221390000|2021-08-17 17:29:50|19448.17|19328.17|19448.29|19328.29|19448.66|19328.66|19447.69|19327.69|9
1629221400000|2021-08-17 17:30:00|19448.22|19328.22|19446.08|19326.08|19449.26|19329.26|19446.08|19326.08|10
1629221410000|2021-08-17 17:30:10|19444.51|19324.51|19441.14|19321.14|19444.97|19324.97|19441.14|19321.14|10
1629221420000|2021-08-17 17:30:20|19440.66|19320.66|19438.53|19318.53|19440.66|19320.66|19438.53|19318.53|10
1629221430000|2021-08-17 17:30:30|19438.84|19318.84|19438.32|19318.32|19439.87|19319.87|19438.32|19318.32|9
1629221440000|2021-08-17 17:30:40|19438.21|19318.21|19430.68|19310.68|19438.21|19318.21|19430.68|19310.68|10
1629221450000|2021-08-17 17:30:50|19429.1|19309.1|19416.95|19296.95|19429.1|19309.1|19416.91|19296.91|10
1629221460000|2021-08-17 17:31:00|19416.83|19296.83|19414.08|19294.08|19416.83|19296.83|19414.08|19294.08|10
1629221470000|2021-08-17 17:31:10|19413.92|19293.92|19416.59|19296.59|19416.67|19296.67|19413.92|19293.92|10
1629221480000|2021-08-17 17:31:20|19417.59|19297.59|19413.52|19293.52|19417.7|19297.7|19413.52|19293.52|10
1629221490000|2021-08-17 17:31:30|19413.11|19293.11|19410.89|19290.89|19413.62|19293.62|19410.89|19290.89|10
1629221500000|2021-08-17 17:31:40|19410.24|19290.24|19407.95|19287.95|19410.36|19290.36|19407.1|19287.1|10
1629221510000|2021-08-17 17:31:50|19408.18|19288.18|19407.19|19287.19|19408.55|19288.55|19405.84|19285.84|10
1629221520000|2021-08-17 17:32:00|19406.71|19286.71|19404.62|19284.62|19406.8|19286.8|19404.62|19284.62|10
1629221530000|2021-08-17 17:32:10|19403.47|19283.47|19400.99|19280.99|19403.88|19283.88|19400.96|19280.96|10
1629221540000|2021-08-17 17:32:20|19400.76|19280.76|19397.61|19277.61|19401.6|19281.6|19397.61|19277.61|9
1629221550000|2021-08-17 17:32:30|19397.41|19277.41|19395.4|19275.4|19397.41|19277.41|19392.79|19272.79|10
1629221560000|2021-08-17 17:32:40|19395.34|19275.34|19400.52|19280.52|19400.52|19280.52|19395.34|19275.34|10
1629221570000|2021-08-17 17:32:50|19400.62|19280.62|19404.6|19284.6|19405.26|19285.26|19400.62|19280.62|10
1629221580000|2021-08-17 17:33:00|19404.93|19284.93|19411.85|19291.85|19412.06|19292.06|19404.86|19284.86|10
1629221590000|2021-08-17 17:33:10|19412.19|19292.19|19415.69|19295.69|19415.69|19295.69|19412.19|19292.19|10
1629221600000|2021-08-17 17:33:20|19416.08|19296.08|19417.88|19297.88|19418.37|19298.37|19415.65|19295.65|10
1629221610000|2021-08-17 17:33:30|19417.89|19297.89|19423.87|19303.87|19423.87|19303.87|19417.89|19297.89|10
1629221620000|2021-08-17 17:33:40|19424.37|19304.37|19429.12|19309.12|19429.12|19309.12|19424.37|19304.37|10
1629221630000|2021-08-17 17:33:50|19429.71|19309.71|19432.27|19312.27|19432.27|19312.27|19429.71|19309.71|9
1629221640000|2021-08-17 17:34:00|19433.8|19313.8|19436.68|19316.68|19436.89|19316.89|19433.8|19313.8|10
1629221650000|2021-08-17 17:34:10|19435.7|19315.7|19436.41|19316.41|19436.63|19316.63|19435.7|19315.7|10
1629221660000|2021-08-17 17:34:20|19435.57|19315.57|19435.49|19315.49|19435.96|19315.96|19434.52|19314.52|10
1629221670000|2021-08-17 17:34:30|19436.68|19316.68|19438.98|19318.98|19438.98|19318.98|19435.13|19315.13|10
1629221680000|2021-08-17 17:34:40|19438.43|19318.43|19439.78|19319.78|19439.78|19319.78|19437.82|19317.82|9
1629221690000|2021-08-17 17:34:50|19439.66|19319.66|19441.2|19321.2|19441.51|19321.51|19439.66|19319.66|10
1629221700000|2021-08-17 17:35:00|19441.74|19321.74|19443.38|19323.38|19445.03|19325.03|19441.74|19321.74|8
1629221710000|2021-08-17 17:35:10|19443.15|19323.15|19448.07|19328.07|19448.07|19328.07|19442.76|19322.76|10
1629221720000|2021-08-17 17:35:20|19449.8|19329.8|19455.48|19335.48|19455.48|19335.48|19449.8|19329.8|10
1629221730000|2021-08-17 17:35:30|19454.68|19334.68|19457.45|19337.45|19457.45|19337.45|19454.68|19334.68|10
1629221740000|2021-08-17 17:35:40|19457.8|19337.8|19460.11|19340.11|19460.11|19340.11|19457.45|19337.45|10
1629221750000|2021-08-17 17:35:50|19460.05|19340.05|19457.28|19337.28|19460.05|19340.05|19457.28|19337.28|10
1629221760000|2021-08-17 17:36:00|19457.33|19337.33|19458.44|19338.44|19458.66|19338.66|19457.33|19337.33|9
1629221770000|2021-08-17 17:36:10|19458.57|19338.57|19458.29|19338.29|19458.84|19338.84|19457.46|19337.46|10
1629221780000|2021-08-17 17:36:20|19458.26|19338.26|19456.69|19336.69|19458.26|19338.26|19456.4|19336.4|10
1629221790000|2021-08-17 17:36:30|19456.6|19336.6|19457.6|19337.6|19457.6|19337.6|19455.2|19335.2|10
1629221800000|2021-08-17 17:36:40|19457.98|19337.98|19462.32|19342.32|19463.53|19343.53|19457.98|19337.98|10
1629221810000|2021-08-17 17:36:50|19463.56|19343.56|19467.76|19347.76|19467.76|19347.76|19462.91|19342.91|10
1629221820000|2021-08-17 17:37:00|19467.85|19347.85|19473.93|19353.93|19473.93|19353.93|19467.85|19347.85|10
1629221830000|2021-08-17 17:37:10|19474.1|19354.1|19477.35|19357.35|19477.35|19357.35|19474.1|19354.1|10
1629221840000|2021-08-17 17:37:20|19477.41|19357.41|19488.69|19368.69|19488.69|19368.69|19477.41|19357.41|10
1629221850000|2021-08-17 17:37:30|19490.95|19370.95|19490.56|19370.56|19493.36|19373.36|19490.29|19370.29|10
1629221860000|2021-08-17 17:37:40|19490.61|19370.61|19493.27|19373.27|19493.27|19373.27|19490.61|19370.61|10
1629221870000|2021-08-17 17:37:50|19493.78|19373.78|19499.1|19379.1|19499.1|19379.1|19493.78|19373.78|10
1629221880000|2021-08-17 17:38:00|19499.45|19379.45|19501.16|19381.16|19501.16|19381.16|19498.01|19378.01|10
1629221890000|2021-08-17 17:38:10|19500.27|19380.27|19500.85|19380.85|19501.61|19381.61|19500.27|19380.27|9
1629221900000|2021-08-17 17:38:20|19501.01|19381.01|19502.73|19382.73|19503.33|19383.33|19500.83|19380.83|10
1629221910000|2021-08-17 17:38:30|19503.32|19383.32|19502.06|19382.06|19505.24|19385.24|19502.06|19382.06|10
1629221920000|2021-08-17 17:38:40|19502.21|19382.21|19500.02|19380.02|19502.21|19382.21|19497.66|19377.66|9
1629221930000|2021-08-17 17:38:50|19499.83|19379.83|19498.79|19378.79|19499.83|19379.83|19497.04|19377.04|10
1629221940000|2021-08-17 17:39:00|19498.89|19378.89|19502.75|19382.75|19503.04|19383.04|19497.72|19377.72|10
1629221950000|2021-08-17 17:39:10|19502.48|19382.48|19503.12|19383.12|19503.93|19383.93|19501.33|19381.33|10
1629221960000|2021-08-17 17:39:20|19505.28|19385.28|19510.55|19390.55|19510.55|19390.55|19504.64|19384.64|10
1629221970000|2021-08-17 17:39:30|19510.64|19390.64|19515.88|19395.88|19515.9|19395.9|19510.64|19390.64|10
1629221980000|2021-08-17 17:39:40|19516.24|19396.24|19520|19400|19521.13|19401.13|19516.24|19396.24|9
1629221990000|2021-08-17 17:39:50|19519.96|19399.96|19521.55|19401.55|19521.97|19401.97|19519.96|19399.96|10
1629222000000|2021-08-17 17:40:00|19521.53|19401.53|19517.19|19397.19|19521.53|19401.53|19517.19|19397.19|10
1629222010000|2021-08-17 17:40:10|19517.89|19397.89|19512.53|19392.53|19517.89|19397.89|19512.53|19392.53|9
1629222020000|2021-08-17 17:40:20|19512.24|19392.24|19510.97|19390.97|19512.45|19392.45|19510.97|19390.97|10
1629222030000|2021-08-17 17:40:30|19511.02|19391.02|19508.52|19388.52|19511.02|19391.02|19508.52|19388.52|10
1629222040000|2021-08-17 17:40:40|19508.65|19388.65|19506.48|19386.48|19508.69|19388.69|19505.97|19385.97|9
1629222050000|2021-08-17 17:40:50|19507.74|19387.74|19506.51|19386.51|19507.99|19387.99|19506.51|19386.51|10
1629222060000|2021-08-17 17:41:00|19505.88|19385.88|19500.92|19380.92|19505.88|19385.88|19500.83|19380.83|10
1629222070000|2021-08-17 17:41:10|19500.41|19380.41|19496.61|19376.61|19500.41|19380.41|19496.61|19376.61|10
1629222080000|2021-08-17 17:41:20|19496.88|19376.88|19498.87|19378.87|19498.87|19378.87|19496.88|19376.88|10
1629222090000|2021-08-17 17:41:30|19499.64|19379.64|19503.07|19383.07|19503.33|19383.33|19499.64|19379.64|10
1629222100000|2021-08-17 17:41:40|19503.44|19383.44|19506.02|19386.02|19506.3|19386.3|19503.44|19383.44|9
1629222110000|2021-08-17 17:41:50|19505.85|19385.85|19506.05|19386.05|19506.42|19386.42|19505.85|19385.85|10
1629222120000|2021-08-17 17:42:00|19507.72|19387.72|19507.06|19387.06|19507.76|19387.76|19506.88|19386.88|10
1629222130000|2021-08-17 17:42:10|19506.63|19386.63|19506.56|19386.56|19508.56|19388.56|19506.56|19386.56|10
1629222140000|2021-08-17 17:42:20|19505.93|19385.93|19507.2|19387.2|19507.4|19387.4|19504.47|19384.47|10
1629222150000|2021-08-17 17:42:30|19506.86|19386.86|19513.63|19393.63|19513.63|19393.63|19506.86|19386.86|10
1629222160000|2021-08-17 17:42:40|19515.15|19395.15|19519.59|19399.59|19520|19400|19515.15|19395.15|10
1629222170000|2021-08-17 17:42:50|19519.37|19399.37|19525.27|19405.27|19525.27|19405.27|19519.37|19399.37|9
1629222180000|2021-08-17 17:43:00|19526.42|19406.42|19525.75|19405.75|19526.51|19406.51|19524.74|19404.74|10
1629222190000|2021-08-17 17:43:10|19525.57|19405.57|19527.15|19407.15|19527.27|19407.27|19525.36|19405.36|10
1629222200000|2021-08-17 17:43:20|19525.94|19405.94|19523.99|19403.99|19526.12|19406.12|19522.67|19402.67|10
1629222210000|2021-08-17 17:43:30|19524.06|19404.06|19523.46|19403.46|19524.37|19404.37|19523.43|19403.43|10
1629222220000|2021-08-17 17:43:40|19523.88|19403.88|19523.38|19403.38|19523.88|19403.88|19522.8|19402.8|9
1629222230000|2021-08-17 17:43:50|19523.25|19403.25|19523.42|19403.42|19524.92|19404.92|19523.25|19403.25|10
1629222240000|2021-08-17 17:44:00|19523.53|19403.53|19521.96|19401.96|19523.81|19403.81|19521.96|19401.96|10
1629222250000|2021-08-17 17:44:10|19521.82|19401.82|19518.91|19398.91|19521.82|19401.82|19518.64|19398.64|10
1629222260000|2021-08-17 17:44:20|19518.85|19398.85|19517.82|19397.82|19518.85|19398.85|19517.79|19397.79|10
1629222270000|2021-08-17 17:44:30|19517.87|19397.87|19516.87|19396.87|19517.87|19397.87|19516.87|19396.87|10
1629222280000|2021-08-17 17:44:40|19516.74|19396.74|19514.75|19394.75|19516.87|19396.87|19514.72|19394.72|10
1629222290000|2021-08-17 17:44:50|19514.8|19394.8|19516.98|19396.98|19516.98|19396.98|19514.56|19394.56|10
1629222300000|2021-08-17 17:45:00|19516.68|19396.68|19515.92|19395.92|19517.03|19397.03|19515.92|19395.92|10
1629222310000|2021-08-17 17:45:10|19514.63|19394.63|19510.22|19390.22|19514.76|19394.76|19510.17|19390.17|10
1629222320000|2021-08-17 17:45:20|19510.24|19390.24|19509.98|19389.98|19510.82|19390.82|19509.71|19389.71|10
1629222330000|2021-08-17 17:45:30|19511.18|19391.18|19507.75|19387.75|19511.18|19391.18|19507.75|19387.75|10
1629222340000|2021-08-17 17:45:40|19507.53|19387.53|19501.98|19381.98|19507.53|19387.53|19501.94|19381.94|10
1629222350000|2021-08-17 17:45:50|19502.3|19382.3|19501.51|19381.51|19502.5|19382.5|19501.51|19381.51|10
1629222360000|2021-08-17 17:46:00|19500.44|19380.44|19499.78|19379.78|19500.44|19380.44|19499.73|19379.73|8
1629222370000|2021-08-17 17:46:10|19500.14|19380.14|19500.73|19380.73|19501.66|19381.66|19500.14|19380.14|10
1629222380000|2021-08-17 17:46:20|19500.48|19380.48|19500.69|19380.69|19500.96|19380.96|19499.65|19379.65|10
1629222390000|2021-08-17 17:46:30|19500.62|19380.62|19500|19380|19500.99|19380.99|19500|19380|9
1629222400000|2021-08-17 17:46:40|19499.97|19379.97|19494.38|19374.38|19499.97|19379.97|19494.38|19374.38|10
1629222410000|2021-08-17 17:46:50|19494.07|19374.07|19492.5|19372.5|19494.24|19374.24|19492.5|19372.5|10
1629222420000|2021-08-17 17:47:00|19492.41|19372.41|19489.74|19369.74|19492.41|19372.41|19489.74|19369.74|9
1629222430000|2021-08-17 17:47:10|19489.56|19369.56|19486.38|19366.38|19489.56|19369.56|19486.01|19366.01|10
1629222440000|2021-08-17 17:47:20|19486.08|19366.08|19479.45|19359.45|19486.08|19366.08|19479.45|19359.45|10
1629222450000|2021-08-17 17:47:30|19479.32|19359.32|19479.9|19359.9|19480.86|19360.86|19479.19|19359.19|10
1629222460000|2021-08-17 17:47:40|19480.16|19360.16|19481.72|19361.72|19481.86|19361.86|19479.98|19359.98|9
1629222470000|2021-08-17 17:47:50|19482.48|19362.48|19482.72|19362.72|19482.91|19362.91|19482.48|19362.48|9
1629222480000|2021-08-17 17:48:00|19482.85|19362.85|19482.69|19362.69|19483.42|19363.42|19482.03|19362.03|9
1629222490000|2021-08-17 17:48:10|19482.33|19362.33|19481.36|19361.36|19482.33|19362.33|19481.36|19361.36|7
1629222500000|2021-08-17 17:48:20|19481.02|19361.02|19484.89|19364.89|19484.89|19364.89|19480.22|19360.22|9
1629222510000|2021-08-17 17:48:30|19485.06|19365.06|19494.75|19374.75|19494.75|19374.75|19485.06|19365.06|10
1629222520000|2021-08-17 17:48:40|19495.24|19375.24|19500|19380|19500.09|19380.09|19495.24|19375.24|10
1629222530000|2021-08-17 17:48:50|19498.46|19378.46|19501.23|19381.23|19501.28|19381.28|19498.35|19378.35|10
1629222540000|2021-08-17 17:49:00|19501.7|19381.7|19500.65|19380.65|19503.01|19383.01|19499.91|19379.91|9
1629222550000|2021-08-17 17:49:10|19500.68|19380.68|19504.37|19384.37|19505.45|19385.45|19500.68|19380.68|10
1629222560000|2021-08-17 17:49:20|19504.47|19384.47|19514.73|19394.73|19514.73|19394.73|19504.47|19384.47|10
1629222570000|2021-08-17 17:49:30|19515.13|19395.13|19529.59|19409.59|19529.59|19409.59|19515.13|19395.13|10
1629222580000|2021-08-17 17:49:40|19530.72|19410.72|19542.85|19422.85|19542.85|19422.85|19530.72|19410.72|10
1629222590000|2021-08-17 17:49:50|19543.05|19423.05|19545.78|19425.78|19546.46|19426.46|19543.05|19423.05|10
1629222600000|2021-08-17 17:50:00|19546.52|19426.52|19550.38|19430.38|19550.38|19430.38|19546.52|19426.52|10
1629222610000|2021-08-17 17:50:10|19551.25|19431.25|19554.29|19434.29|19556.36|19436.36|19551.25|19431.25|10
1629222620000|2021-08-17 17:50:20|19553.64|19433.64|19554.48|19434.48|19554.94|19434.94|19551.83|19431.83|10
1629222630000|2021-08-17 17:50:30|19554.96|19434.96|19556|19436|19556.69|19436.69|19553.9|19433.9|10
1629222640000|2021-08-17 17:50:40|19556.64|19436.64|19557.77|19437.77|19557.78|19437.78|19555.48|19435.48|10
1629222650000|2021-08-17 17:50:50|19558.67|19438.67|19564.25|19444.25|19564.26|19444.26|19558.08|19438.08|10
1629222660000|2021-08-17 17:51:00|19564.75|19444.75|19565.62|19445.62|19565.67|19445.67|19564.75|19444.75|10
1629222670000|2021-08-17 17:51:10|19565.7|19445.7|19567.38|19447.38|19567.6|19447.6|19565.7|19445.7|10
1629222680000|2021-08-17 17:51:20|19567.65|19447.65|19566.09|19446.09|19567.65|19447.65|19566.07|19446.07|10
1629222690000|2021-08-17 17:51:30|19566.58|19446.58|19565.2|19445.2|19568.42|19448.42|19563.79|19443.79|10
1629222700000|2021-08-17 17:51:40|19565.39|19445.39|19566.32|19446.32|19566.32|19446.32|19564.66|19444.66|10
1629222710000|2021-08-17 17:51:50|19566.89|19446.89|19573.64|19453.64|19573.64|19453.64|19566.89|19446.89|10
1629222720000|2021-08-17 17:52:00|19573.82|19453.82|19577.12|19457.12|19577.4|19457.4|19573.82|19453.82|10
1629222730000|2021-08-17 17:52:10|19577.7|19457.7|19579.04|19459.04|19579.1|19459.1|19576.94|19456.94|9
1629222740000|2021-08-17 17:52:20|19578.87|19458.87|19579.16|19459.16|19580.2|19460.2|19578.24|19458.24|10
1629222750000|2021-08-17 17:52:30|19579.5|19459.5|19579.21|19459.21|19580.17|19460.17|19579.21|19459.21|10
1629222760000|2021-08-17 17:52:40|19579.19|19459.19|19578.08|19458.08|19579.19|19459.19|19577.7|19457.7|9
1629222770000|2021-08-17 17:52:50|19577.94|19457.94|19578.5|19458.5|19578.65|19458.65|19577.78|19457.78|10
1629222780000|2021-08-17 17:53:00|19578.56|19458.56|19579.11|19459.11|19579.39|19459.39|19577.61|19457.61|10
1629222790000|2021-08-17 17:53:10|19578.8|19458.8|19577.34|19457.34|19578.81|19458.81|19577.34|19457.34|10
1629222800000|2021-08-17 17:53:20|19577.19|19457.19|19574.77|19454.77|19577.38|19457.38|19574.77|19454.77|9
1629222810000|2021-08-17 17:53:30|19574.37|19454.37|19566.91|19446.91|19574.37|19454.37|19566.91|19446.91|10
1629222820000|2021-08-17 17:53:40|19565.83|19445.83|19561.75|19441.75|19566.11|19446.11|19561.75|19441.75|10
1629222830000|2021-08-17 17:53:50|19561.66|19441.66|19563.53|19443.53|19563.92|19443.92|19561.08|19441.08|9
1629222840000|2021-08-17 17:54:00|19562.97|19442.97|19567.15|19447.15|19567.15|19447.15|19562.97|19442.97|10
1629222850000|2021-08-17 17:54:10|19567.06|19447.06|19567.46|19447.46|19568.76|19448.76|19567.06|19447.06|10
1629222860000|2021-08-17 17:54:20|19567.19|19447.19|19569.62|19449.62|19569.63|19449.63|19567.19|19447.19|9
1629222870000|2021-08-17 17:54:30|19571.15|19451.15|19576.28|19456.28|19576.28|19456.28|19571.15|19451.15|10
1629222880000|2021-08-17 17:54:40|19576.09|19456.09|19580.62|19460.62|19580.62|19460.62|19576.09|19456.09|9
1629222890000|2021-08-17 17:54:50|19581.08|19461.08|19582.61|19462.61|19583.52|19463.52|19581.08|19461.08|10
1629222900000|2021-08-17 17:55:00|19582.73|19462.73|19583.65|19463.65|19584.62|19464.62|19582.73|19462.73|10
1629222910000|2021-08-17 17:55:10|19583.61|19463.61|19579.91|19459.91|19583.82|19463.82|19579.91|19459.91|9
1629222920000|2021-08-17 17:55:20|19579.96|19459.96|19578.74|19458.74|19580.22|19460.22|19578.59|19458.59|10
1629222930000|2021-08-17 17:55:30|19578.05|19458.05|19576.03|19456.03|19578.05|19458.05|19575.42|19455.42|10
1629222940000|2021-08-17 17:55:40|19576.06|19456.06|19572.55|19452.55|19576.06|19456.06|19572.43|19452.43|8
1629222950000|2021-08-17 17:55:50|19572.49|19452.49|19574.39|19454.39|19574.48|19454.48|19572.23|19452.23|10
1629222960000|2021-08-17 17:56:00|19574.03|19454.03|19570.1|19450.1|19574.39|19454.39|19570.1|19450.1|10
1629222970000|2021-08-17 17:56:10|19568.78|19448.78|19564.9|19444.9|19568.78|19448.78|19564.9|19444.9|9
1629222980000|2021-08-17 17:56:20|19565.94|19445.94|19562.43|19442.43|19565.94|19445.94|19561.38|19441.38|10
1629222990000|2021-08-17 17:56:30|19562.29|19442.29|19561.38|19441.38|19562.41|19442.41|19561.38|19441.38|8
1629223000000|2021-08-17 17:56:40|19561.32|19441.32|19562.89|19442.89|19563.32|19443.32|19561.16|19441.16|9
1629223010000|2021-08-17 17:56:50|19562.79|19442.79|19561.64|19441.64|19563.22|19443.22|19561.64|19441.64|9
1629223020000|2021-08-17 17:57:00|19561.68|19441.68|19558.9|19438.9|19562.41|19442.41|19558.79|19438.79|10
1629223030000|2021-08-17 17:57:10|19559.25|19439.25|19558.83|19438.83|19559.37|19439.37|19558.83|19438.83|10
1629223040000|2021-08-17 17:57:20|19558.82|19438.82|19558.38|19438.38|19559.98|19439.98|19558.28|19438.28|9
1629223050000|2021-08-17 17:57:30|19558.35|19438.35|19551.89|19431.89|19558.35|19438.35|19551.69|19431.69|10
1629223060000|2021-08-17 17:57:40|19551.83|19431.83|19550.39|19430.39|19551.96|19431.96|19550.39|19430.39|10
1629223070000|2021-08-17 17:57:50|19550.23|19430.23|19548.3|19428.3|19550.23|19430.23|19547.96|19427.96|10
1629223080000|2021-08-17 17:58:00|19548.34|19428.34|19545.54|19425.54|19548.34|19428.34|19545.54|19425.54|10
1629223090000|2021-08-17 17:58:10|19545.33|19425.33|19552.69|19432.69|19552.69|19432.69|19545.28|19425.28|10
1629223100000|2021-08-17 17:58:20|19553.31|19433.31|19553.67|19433.67|19554.64|19434.64|19553.31|19433.31|9
1629223110000|2021-08-17 17:58:30|19553.54|19433.54|19557.32|19437.32|19557.46|19437.46|19553.54|19433.54|10
1629223120000|2021-08-17 17:58:40|19557.45|19437.45|19556.17|19436.17|19557.91|19437.91|19556.17|19436.17|9
1629223130000|2021-08-17 17:58:50|19556.16|19436.16|19555.74|19435.74|19556.32|19436.32|19555.74|19435.74|9
1629223140000|2021-08-17 17:59:00|19555.57|19435.57|19553.97|19433.97|19555.64|19435.64|19553.89|19433.89|10
1629223150000|2021-08-17 17:59:10|19554.03|19434.03|19552.92|19432.92|19554.03|19434.03|19552.9|19432.9|10
1629223160000|2021-08-17 17:59:20|19552.58|19432.58|19551.31|19431.31|19552.58|19432.58|19551.16|19431.16|10
1629223170000|2021-08-17 17:59:30|19550.5|19430.5|19548.28|19428.28|19550.5|19430.5|19548.28|19428.28|9
1629223180000|2021-08-17 17:59:40|19546.91|19426.91|19544.07|19424.07|19547.48|19427.48|19544.07|19424.07|10
1629223190000|2021-08-17 17:59:50|19544.04|19424.04|19540.41|19420.41|19544.04|19424.04|19540.41|19420.41|10
1629223200000|2021-08-17 18:00:00|19540.37|19420.37|19533.17|19413.17|19541.81|19421.81|19533.17|19413.17|9
1629223210000|2021-08-17 18:00:10|19533.09|19413.09|19525.35|19405.35|19533.09|19413.09|19525.35|19405.35|10
1629223220000|2021-08-17 18:00:20|19525.76|19405.76|19530.8|19410.8|19530.8|19410.8|19524.5|19404.5|10
1629223230000|2021-08-17 18:00:30|19530.68|19410.68|19536.32|19416.32|19536.44|19416.44|19530.68|19410.68|10
1629223240000|2021-08-17 18:00:40|19537.18|19417.18|19537.43|19417.43|19539.11|19419.11|19537.18|19417.18|10
1629223250000|2021-08-17 18:00:50|19538.49|19418.49|19539.17|19419.17|19540.12|19420.12|19538.49|19418.49|10
1629223260000|2021-08-17 18:01:00|19540.47|19420.47|19540.62|19420.62|19542.22|19422.22|19540.02|19420.02|10
1629223270000|2021-08-17 18:01:10|19541.6|19421.6|19543.55|19423.55|19545.05|19425.05|19541.6|19421.6|10
1629223280000|2021-08-17 18:01:20|19544.04|19424.04|19545.54|19425.54|19545.54|19425.54|19543.73|19423.73|9
1629223290000|2021-08-17 18:01:30|19545.34|19425.34|19546.13|19426.13|19547.04|19427.04|19545.34|19425.34|10
1629223300000|2021-08-17 18:01:40|19545.31|19425.31|19543.83|19423.83|19545.49|19425.49|19543.19|19423.19|10
1629223310000|2021-08-17 18:01:50|19543.45|19423.45|19539.68|19419.68|19543.45|19423.45|19539.68|19419.68|10
1629223320000|2021-08-17 18:02:00|19539.85|19419.85|19538.09|19418.09|19539.91|19419.91|19538.05|19418.05|9
1629223330000|2021-08-17 18:02:10|19538.2|19418.2|19533.96|19413.96|19538.2|19418.2|19533.44|19413.44|8
1629223340000|2021-08-17 18:02:20|19533.99|19413.99|19534.75|19414.75|19534.75|19414.75|19530.63|19410.63|10
1629223350000|2021-08-17 18:02:30|19536.12|19416.12|19537.68|19417.68|19537.68|19417.68|19535.48|19415.48|10
1629223360000|2021-08-17 18:02:40|19537.05|19417.05|19542|19422|19542|19422|19537.05|19417.05|10
1629223370000|2021-08-17 18:02:50|19542.19|19422.19|19544.6|19424.6|19544.6|19424.6|19542.02|19422.02|10
1629223380000|2021-08-17 18:03:00|19545.08|19425.08|19548.03|19428.03|19548.13|19428.13|19545.02|19425.02|10
1629223390000|2021-08-17 18:03:10|19549.19|19429.19|19545.14|19425.14|19549.19|19429.19|19544.73|19424.73|10
1629223400000|2021-08-17 18:03:20|19546.13|19426.13|19549.23|19429.23|19549.23|19429.23|19546.13|19426.13|10
1629223410000|2021-08-17 18:03:30|19549.37|19429.37|19554.24|19434.24|19554.24|19434.24|19549.37|19429.37|9
1629223420000|2021-08-17 18:03:40|19554.31|19434.31|19552.97|19432.97|19554.31|19434.31|19552.84|19432.84|9
1629223430000|2021-08-17 18:03:50|19552.89|19432.89|19553.65|19433.65|19553.98|19433.98|19552.51|19432.51|10
1629223440000|2021-08-17 18:04:00|19553.81|19433.81|19552.99|19432.99|19553.82|19433.82|19552.99|19432.99|10
1629223450000|2021-08-17 18:04:10|19553.34|19433.34|19557.94|19437.94|19557.94|19437.94|19552.05|19432.05|10
1629223460000|2021-08-17 18:04:20|19558.06|19438.06|19559.57|19439.57|19559.67|19439.67|19558.06|19438.06|10
1629223470000|2021-08-17 18:04:30|19560.54|19440.54|19561.36|19441.36|19562.29|19442.29|19560.54|19440.54|10
1629223480000|2021-08-17 18:04:40|19561.49|19441.49|19565.59|19445.59|19565.59|19445.59|19561.49|19441.49|10
1629223490000|2021-08-17 18:04:50|19565.87|19445.87|19571.38|19451.38|19571.38|19451.38|19565.87|19445.87|10
1629223500000|2021-08-17 18:05:00|19571.52|19451.52|19572.81|19452.81|19573.9|19453.9|19571.41|19451.41|10
1629223510000|2021-08-17 18:05:10|19572.85|19452.85|19569.31|19449.31|19572.85|19452.85|19569.22|19449.22|10
1629223520000|2021-08-17 18:05:20|19568.89|19448.89|19568.92|19448.92|19568.92|19448.92|19568.32|19448.32|10
1629223530000|2021-08-17 18:05:30|19568.51|19448.51|19567.6|19447.6|19568.51|19448.51|19567.12|19447.12|9
1629223540000|2021-08-17 18:05:40|19567.61|19447.61|19567.09|19447.09|19567.72|19447.72|19566.95|19446.95|9
1629223550000|2021-08-17 18:05:50|19566.07|19446.07|19568.1|19448.1|19568.24|19448.24|19566.07|19446.07|10
1629223560000|2021-08-17 18:06:00|19568.17|19448.17|19569.12|19449.12|19569.12|19449.12|19567.76|19447.76|10
1629223570000|2021-08-17 18:06:10|19569.99|19449.99|19575.2|19455.2|19575.2|19455.2|19569.99|19449.99|10
1629223580000|2021-08-17 18:06:20|19575.61|19455.61|19585.58|19465.58|19585.58|19465.58|19575.61|19455.61|10
1629223590000|2021-08-17 18:06:30|19586.31|19466.31|19590.46|19470.46|19590.46|19470.46|19586.31|19466.31|10
1629223600000|2021-08-17 18:06:40|19590.6|19470.6|19593.62|19473.62|19593.68|19473.68|19589.62|19469.62|10
1629223610000|2021-08-17 18:06:50|19594.13|19474.13|19597.22|19477.22|19597.23|19477.23|19594.13|19474.13|10
1629223620000|2021-08-17 18:07:00|19596.87|19476.87|19596.2|19476.2|19597.54|19477.54|19596.2|19476.2|10
1629223630000|2021-08-17 18:07:10|19596.07|19476.07|19595.97|19475.97|19596.09|19476.09|19594.39|19474.39|10
1629223640000|2021-08-17 18:07:20|19596.1|19476.1|19596.42|19476.42|19597.58|19477.58|19596.1|19476.1|10
1629223650000|2021-08-17 18:07:30|19596.69|19476.69|19598.84|19478.84|19599.1|19479.1|19596.69|19476.69|9
1629223660000|2021-08-17 18:07:40|19598.88|19478.88|19598.52|19478.52|19598.9|19478.9|19596.83|19476.83|10
1629223670000|2021-08-17 18:07:50|19598.67|19478.67|19600.54|19480.54|19600.54|19480.54|19598.67|19478.67|10
1629223680000|2021-08-17 18:08:00|19600.77|19480.77|19605.83|19485.83|19605.83|19485.83|19600.3|19480.3|9
1629223690000|2021-08-17 18:08:10|19607.59|19487.59|19617.4|19497.4|19617.41|19497.41|19607.59|19487.59|10
1629223700000|2021-08-17 18:08:20|19617.34|19497.34|19619.25|19499.25|19620.02|19500.02|19617.34|19497.34|10
1629223710000|2021-08-17 18:08:30|19619.33|19499.33|19623.94|19503.94|19623.94|19503.94|19619.33|19499.33|10
1629223720000|2021-08-17 18:08:40|19623.91|19503.91|19630.69|19510.69|19630.81|19510.81|19623.91|19503.91|10
1629223730000|2021-08-17 18:08:50|19631.88|19511.88|19634.58|19514.58|19634.58|19514.58|19630.81|19510.81|10
1629223740000|2021-08-17 18:09:00|19633.24|19513.24|19639.89|19519.89|19639.89|19519.89|19633.24|19513.24|10
1629223750000|2021-08-17 18:09:10|19640.03|19520.03|19644.94|19524.94|19644.94|19524.94|19639.9|19519.9|10
1629223760000|2021-08-17 18:09:20|19645.25|19525.25|19650.89|19530.89|19650.89|19530.89|19644.6|19524.6|10
1629223770000|2021-08-17 18:09:30|19652.56|19532.56|19657|19537|19657|19537|19652.56|19532.56|10
1629223780000|2021-08-17 18:09:40|19655.58|19535.58|19659.67|19539.67|19659.83|19539.83|19655.58|19535.58|10
1629223790000|2021-08-17 18:09:50|19660.2|19540.2|19660.19|19540.19|19662.05|19542.05|19659.56|19539.56|10
1629223800000|2021-08-17 18:10:00|19660.37|19540.37|19660.65|19540.65|19661.71|19541.71|19659.31|19539.31|10
1629223810000|2021-08-17 18:10:10|19660.14|19540.14|19657.9|19537.9|19660.14|19540.14|19657.12|19537.12|8
1629223820000|2021-08-17 18:10:20|19658.77|19538.77|19661.8|19541.8|19662.48|19542.48|19658.77|19538.77|10
1629223830000|2021-08-17 18:10:30|19661.93|19541.93|19670.67|19550.67|19670.67|19550.67|19661.93|19541.93|10
1629223840000|2021-08-17 18:10:40|19672.17|19552.17|19680.51|19560.51|19680.92|19560.92|19672.17|19552.17|10
1629223850000|2021-08-17 18:10:50|19681.48|19561.48|19685.46|19565.46|19685.46|19565.46|19681.13|19561.13|10
1629223860000|2021-08-17 18:11:00|19686.06|19566.06|19688|19568|19690.57|19570.57|19686.06|19566.06|9
1629223870000|2021-08-17 18:11:10|19688.12|19568.12|19685.43|19565.43|19688.47|19568.47|19685.43|19565.43|10
1629223880000|2021-08-17 18:11:20|19685.57|19565.57|19679.34|19559.34|19685.9|19565.9|19679.34|19559.34|10
1629223890000|2021-08-17 18:11:30|19679|19559|19672.27|19552.27|19679|19559|19672.01|19552.01|10
1629223900000|2021-08-17 18:11:40|19670.51|19550.51|19669.59|19549.59|19670.84|19550.84|19669.53|19549.53|10
1629223910000|2021-08-17 18:11:50|19669.86|19549.86|19669.12|19549.12|19669.86|19549.86|19668.13|19548.13|10
1629223920000|2021-08-17 18:12:00|19669.71|19549.71|19670.27|19550.27|19670.32|19550.32|19668.51|19548.51|10
1629223930000|2021-08-17 18:12:10|19668.74|19548.74|19667.24|19547.24|19668.74|19548.74|19665.99|19545.99|10
1629223940000|2021-08-17 18:12:20|19668.39|19548.39|19670.68|19550.68|19670.68|19550.68|19667.94|19547.94|10
1629223950000|2021-08-17 18:12:30|19670.91|19550.91|19672.31|19552.31|19672.31|19552.31|19670.7|19550.7|10
1629223960000|2021-08-17 18:12:40|19672.96|19552.96|19678.16|19558.16|19678.16|19558.16|19671.14|19551.14|10
1629223970000|2021-08-17 18:12:50|19680.84|19560.84|19682.19|19562.19|19682.27|19562.27|19678.84|19558.84|10
1629223980000|2021-08-17 18:13:00|19682.85|19562.85|19682.94|19562.94|19682.94|19562.94|19680.92|19560.92|10
1629223990000|2021-08-17 18:13:10|19683.01|19563.01|19683.66|19563.66|19683.66|19563.66|19682.51|19562.51|9
1629224000000|2021-08-17 18:13:20|19683.68|19563.68|19684.58|19564.58|19685.8|19565.8|19683.3|19563.3|10
1629224010000|2021-08-17 18:13:30|19684.56|19564.56|19686.26|19566.26|19686.46|19566.46|19684.56|19564.56|9
1629224020000|2021-08-17 18:13:40|19687.5|19567.5|19688.31|19568.31|19688.79|19568.79|19686.62|19566.62|10
1629224030000|2021-08-17 18:13:50|19688.75|19568.75|19686.34|19566.34|19688.75|19568.75|19686.27|19566.27|10
1629224040000|2021-08-17 18:14:00|19686.29|19566.29|19688.96|19568.96|19690.48|19570.48|19686.26|19566.26|10
1629224050000|2021-08-17 18:14:10|19688.29|19568.29|19687.8|19567.8|19688.55|19568.55|19687.03|19567.03|10
1629224060000|2021-08-17 18:14:20|19686.74|19566.74|19687.3|19567.3|19689.79|19569.79|19686.74|19566.74|10
1629224070000|2021-08-17 18:14:30|19688.17|19568.17|19688.33|19568.33|19688.82|19568.82|19688.17|19568.17|10
1629224080000|2021-08-17 18:14:40|19688.27|19568.27|19686.55|19566.55|19688.52|19568.52|19686.45|19566.45|10
1629224090000|2021-08-17 18:14:50|19686.25|19566.25|19685.4|19565.4|19686.25|19566.25|19685.19|19565.19|10
1629224100000|2021-08-17 18:15:00|19685.12|19565.12|19683.79|19563.79|19685.12|19565.12|19683.36|19563.36|10
1629224110000|2021-08-17 18:15:10|19683.52|19563.52|19685.63|19565.63|19685.63|19565.63|19683.44|19563.44|10
1629224120000|2021-08-17 18:15:20|19686.03|19566.03|19682.62|19562.62|19686.45|19566.45|19682.62|19562.62|10
1629224130000|2021-08-17 18:15:30|19681.33|19561.33|19673.38|19553.38|19681.33|19561.33|19672.72|19552.72|10
1629224140000|2021-08-17 18:15:40|19672.93|19552.93|19666.74|19546.74|19672.93|19552.93|19666.74|19546.74|10
1629224150000|2021-08-17 18:15:50|19667.9|19547.9|19666.77|19546.77|19669.08|19549.08|19666.77|19546.77|10
1629224160000|2021-08-17 18:16:00|19664.97|19544.97|19656.55|19536.55|19664.97|19544.97|19655.77|19535.77|10
1629224170000|2021-08-17 18:16:10|19656.69|19536.69|19658.08|19538.08|19659.53|19539.53|19656.69|19536.69|10
1629224180000|2021-08-17 18:16:20|19658.05|19538.05|19657.07|19537.07|19659.57|19539.57|19657.07|19537.07|10
1629224190000|2021-08-17 18:16:30|19657.12|19537.12|19655.84|19535.84|19657.12|19537.12|19655.6|19535.6|10
1629224200000|2021-08-17 18:16:40|19655.85|19535.85|19653.98|19533.98|19656.4|19536.4|19653.98|19533.98|10
1629224210000|2021-08-17 18:16:50|19654.28|19534.28|19655.22|19535.22|19655.57|19535.57|19654.28|19534.28|10
1629224220000|2021-08-17 18:17:00|19655.07|19535.07|19649.73|19529.73|19655.07|19535.07|19649.73|19529.73|10
1629224230000|2021-08-17 18:17:10|19648.25|19528.25|19648.24|19528.24|19650.07|19530.07|19648.24|19528.24|10
1629224240000|2021-08-17 18:17:20|19648.33|19528.33|19649.65|19529.65|19649.65|19529.65|19648.25|19528.25|10
1629224250000|2021-08-17 18:17:30|19649.41|19529.41|19648.22|19528.22|19649.41|19529.41|19648.22|19528.22|10
1629224260000|2021-08-17 18:17:40|19647.64|19527.64|19645.63|19525.63|19647.64|19527.64|19645.63|19525.63|9
1629224270000|2021-08-17 18:17:50|19644.37|19524.37|19645.15|19525.15|19645.88|19525.88|19644.33|19524.33|10
1629224280000|2021-08-17 18:18:00|19645|19525|19646.39|19526.39|19646.93|19526.93|19645|19525|7
1629224290000|2021-08-17 18:18:10|19646.37|19526.37|19647.32|19527.32|19647.32|19527.32|19645.69|19525.69|10
1629224300000|2021-08-17 18:18:20|19647.33|19527.33|19649.11|19529.11|19649.22|19529.22|19647.33|19527.33|10
1629224310000|2021-08-17 18:18:30|19648.95|19528.95|19647.88|19527.88|19649.13|19529.13|19647.65|19527.65|8
1629224320000|2021-08-17 18:18:40|19647.76|19527.76|19649.71|19529.71|19649.71|19529.71|19647.55|19527.55|8
1629224330000|2021-08-17 18:18:50|19650.07|19530.07|19652.71|19532.71|19652.98|19532.98|19650.07|19530.07|10
1629224340000|2021-08-17 18:19:00|19652.58|19532.58|19651.09|19531.09|19652.58|19532.58|19650.46|19530.46|8
1629224350000|2021-08-17 18:19:10|19651.22|19531.22|19653.11|19533.11|19653.11|19533.11|19650.56|19530.56|10
1629224360000|2021-08-17 18:19:20|19654.52|19534.52|19662.31|19542.31|19662.31|19542.31|19654.48|19534.48|10
1629224370000|2021-08-17 18:19:30|19661.83|19541.83|19664.48|19544.48|19664.52|19544.52|19661.83|19541.83|9
1629224380000|2021-08-17 18:19:40|19663.94|19543.94|19662.73|19542.73|19664.42|19544.42|19662.73|19542.73|10
1629224390000|2021-08-17 18:19:50|19662.72|19542.72|19660.7|19540.7|19662.88|19542.88|19660.7|19540.7|9
1629224400000|2021-08-17 18:20:00|19660.57|19540.57|19660.15|19540.15|19660.63|19540.63|19660.02|19540.02|9
1629224410000|2021-08-17 18:20:10|19660.14|19540.14|19660.56|19540.56|19660.58|19540.58|19659.45|19539.45|9
1629224420000|2021-08-17 18:20:20|19660.42|19540.42|19654.98|19534.98|19660.55|19540.55|19654.98|19534.98|10
1629224430000|2021-08-17 18:20:30|19653.18|19533.18|19650.06|19530.06|19653.18|19533.18|19650.06|19530.06|10
1629224440000|2021-08-17 18:20:40|19650.05|19530.05|19644.99|19524.99|19650.07|19530.07|19643.82|19523.82|10
1629224450000|2021-08-17 18:20:50|19642.38|19522.38|19640.24|19520.24|19642.38|19522.38|19639.6|19519.6|9
1629224460000|2021-08-17 18:21:00|19639.46|19519.46|19635.74|19515.74|19639.88|19519.88|19635.74|19515.74|10
1629224470000|2021-08-17 18:21:10|19635.52|19515.52|19633.54|19513.54|19635.52|19515.52|19633.54|19513.54|10
1629224480000|2021-08-17 18:21:20|19633.49|19513.49|19637.5|19517.5|19637.5|19517.5|19633.49|19513.49|10
1629224490000|2021-08-17 18:21:30|19637.63|19517.63|19636.18|19516.18|19638.35|19518.35|19636.18|19516.18|10
1629224500000|2021-08-17 18:21:40|19635.37|19515.37|19634.43|19514.43|19635.37|19515.37|19633.07|19513.07|9
1629224510000|2021-08-17 18:21:50|19634.58|19514.58|19633.25|19513.25|19635.19|19515.19|19633.18|19513.18|10
1629224520000|2021-08-17 18:22:00|19633.35|19513.35|19635.79|19515.79|19635.79|19515.79|19633.09|19513.09|9
1629224530000|2021-08-17 18:22:10|19634.59|19514.59|19635.66|19515.66|19635.76|19515.76|19634.59|19514.59|9
1629224540000|2021-08-17 18:22:20|19635.78|19515.78|19635.77|19515.77|19637.03|19517.03|19635.54|19515.54|9
1629224550000|2021-08-17 18:22:30|19637.17|19517.17|19636.52|19516.52|19637.17|19517.17|19635.72|19515.72|10
1629224560000|2021-08-17 18:22:40|19636.51|19516.51|19636.44|19516.44|19636.55|19516.55|19636.44|19516.44|9
1629224570000|2021-08-17 18:22:50|19636.53|19516.53|19636.1|19516.1|19636.53|19516.53|19636.1|19516.1|9
1629224580000|2021-08-17 18:23:00|19636.11|19516.11|19632.2|19512.2|19636.13|19516.13|19632.2|19512.2|10
1629224590000|2021-08-17 18:23:10|19632.1|19512.1|19630.29|19510.29|19632.29|19512.29|19629.4|19509.4|10
1629224600000|2021-08-17 18:23:20|19630.18|19510.18|19629.73|19509.73|19630.18|19510.18|19628.51|19508.51|9
1629224610000|2021-08-17 18:23:30|19629.64|19509.64|19628.14|19508.14|19629.64|19509.64|19627.63|19507.63|9
1629224620000|2021-08-17 18:23:40|19628.12|19508.12|19627.4|19507.4|19628.12|19508.12|19627.33|19507.33|9
1629224630000|2021-08-17 18:23:50|19627.47|19507.47|19628.08|19508.08|19628.08|19508.08|19627.46|19507.46|6
1629224640000|2021-08-17 18:24:00|19628.89|19508.89|19634.45|19514.45|19634.45|19514.45|19628.89|19508.89|9
1629224650000|2021-08-17 18:24:10|19634.78|19514.78|19634.94|19514.94|19635.4|19515.4|19634.19|19514.19|9
1629224660000|2021-08-17 18:24:20|19634.7|19514.7|19628.53|19508.53|19634.7|19514.7|19628.53|19508.53|10
1629224670000|2021-08-17 18:24:30|19627.57|19507.57|19623.26|19503.26|19627.8|19507.8|19622.78|19502.78|10
1629224680000|2021-08-17 18:24:40|19622.69|19502.69|19621.19|19501.19|19622.69|19502.69|19620.89|19500.89|10
1629224690000|2021-08-17 18:24:50|19621.15|19501.15|19620.4|19500.4|19621.4|19501.4|19620.11|19500.11|10
1629224700000|2021-08-17 18:25:00|19620.41|19500.41|19623.37|19503.37|19623.37|19503.37|19620.41|19500.41|9
1629224710000|2021-08-17 18:25:10|19623.38|19503.38|19624.41|19504.41|19624.41|19504.41|19623.17|19503.17|8
1629224720000|2021-08-17 18:25:20|19624.69|19504.69|19633.54|19513.54|19633.54|19513.54|19624.69|19504.69|10
1629224730000|2021-08-17 18:25:30|19634.55|19514.55|19636.55|19516.55|19637.85|19517.85|19634.55|19514.55|9
1629224740000|2021-08-17 18:25:40|19637.12|19517.12|19635.71|19515.71|19637.21|19517.21|19635.07|19515.07|9
1629224750000|2021-08-17 18:25:50|19635.25|19515.25|19630.5|19510.5|19635.25|19515.25|19630.5|19510.5|9
1629224760000|2021-08-17 18:26:00|19629.61|19509.61|19627.74|19507.74|19630.87|19510.87|19627.74|19507.74|10
1629224770000|2021-08-17 18:26:10|19627.45|19507.45|19626.7|19506.7|19627.97|19507.97|19626.6|19506.6|10
1629224780000|2021-08-17 18:26:20|19626.65|19506.65|19628.5|19508.5|19628.5|19508.5|19626.65|19506.65|10
1629224790000|2021-08-17 18:26:30|19628.41|19508.41|19629.44|19509.44|19629.44|19509.44|19628.41|19508.41|9
1629224800000|2021-08-17 18:26:40|19631.46|19511.46|19633.83|19513.83|19633.83|19513.83|19630.88|19510.88|10
1629224810000|2021-08-17 18:26:50|19633.99|19513.99|19637.73|19517.73|19637.73|19517.73|19633.99|19513.99|10
1629224820000|2021-08-17 18:27:00|19637.64|19517.64|19634.17|19514.17|19637.64|19517.64|19634.17|19514.17|10
1629224830000|2021-08-17 18:27:10|19633.85|19513.85|19634.58|19514.58|19634.58|19514.58|19633.65|19513.65|9
1629224840000|2021-08-17 18:27:20|19636.03|19516.03|19632.53|19512.53|19636.1|19516.1|19632.53|19512.53|10
1629224850000|2021-08-17 18:27:30|19632.58|19512.58|19633.64|19513.64|19634.11|19514.11|19632.58|19512.58|10
1629224860000|2021-08-17 18:27:40|19633.75|19513.75|19628.96|19508.96|19633.75|19513.75|19628.57|19508.57|10
1629224870000|2021-08-17 18:27:50|19630.13|19510.13|19629.86|19509.86|19630.53|19510.53|19629.29|19509.29|9
1629224880000|2021-08-17 18:28:00|19629.84|19509.84|19627.34|19507.34|19630.53|19510.53|19626.96|19506.96|10
1629224890000|2021-08-17 18:28:10|19626.48|19506.48|19629.04|19509.04|19629.04|19509.04|19626.48|19506.48|8
1629224900000|2021-08-17 18:28:20|19628.79|19508.79|19630.28|19510.28|19630.28|19510.28|19628.11|19508.11|9
1629224910000|2021-08-17 18:28:30|19630.32|19510.32|19631.83|19511.83|19631.83|19511.83|19630.32|19510.32|9
1629224920000|2021-08-17 18:28:40|19633.04|19513.04|19633.86|19513.86|19633.86|19513.86|19632.96|19512.96|9
1629224930000|2021-08-17 18:28:50|19634.56|19514.56|19640.97|19520.97|19640.97|19520.97|19634.56|19514.56|10
1629224940000|2021-08-17 18:29:00|19641.42|19521.42|19643.65|19523.65|19644.45|19524.45|19641.42|19521.42|10
1629224950000|2021-08-17 18:29:10|19643.69|19523.69|19648.75|19528.75|19648.75|19528.75|19643.47|19523.47|10
1629224960000|2021-08-17 18:29:20|19650.48|19530.48|19653.56|19533.56|19653.93|19533.93|19650.48|19530.48|10
1629224970000|2021-08-17 18:29:30|19654.31|19534.31|19654.05|19534.05|19654.78|19534.78|19653.92|19533.92|9
1629224980000|2021-08-17 18:29:40|19652.96|19532.96|19654.36|19534.36|19654.36|19534.36|19652.96|19532.96|7
1629224990000|2021-08-17 18:29:50|19654.05|19534.05|19654.09|19534.09|19654.09|19534.09|19653.81|19533.81|7
1629225000000|2021-08-17 18:30:00|19653|19533|19648.79|19528.79|19653|19533|19648.79|19528.79|10
1629225010000|2021-08-17 18:30:10|19649.43|19529.43|19638.56|19518.56|19649.43|19529.43|19638.3|19518.3|10
1629225020000|2021-08-17 18:30:20|19637.77|19517.77|19631.15|19511.15|19637.77|19517.77|19630.71|19510.71|10
1629225030000|2021-08-17 18:30:30|19631.55|19511.55|19626.16|19506.16|19631.55|19511.55|19626.08|19506.08|10
1629225040000|2021-08-17 18:30:40|19625.94|19505.94|19613.74|19493.74|19625.94|19505.94|19613.74|19493.74|10
1629225050000|2021-08-17 18:30:50|19614.86|19494.86|19612.91|19492.91|19614.86|19494.86|19612.77|19492.77|9
1629225060000|2021-08-17 18:31:00|19613.13|19493.13|19610.71|19490.71|19613.19|19493.19|19610.71|19490.71|10
1629225070000|2021-08-17 18:31:10|19608.67|19488.67|19607.94|19487.94|19608.67|19488.67|19607.94|19487.94|9
1629225080000|2021-08-17 18:31:20|19608.31|19488.31|19606.68|19486.68|19608.94|19488.94|19606.64|19486.64|8
1629225090000|2021-08-17 18:31:30|19607.8|19487.8|19608.13|19488.13|19609.09|19489.09|19607.8|19487.8|9
1629225100000|2021-08-17 18:31:40|19608.58|19488.58|19610.69|19490.69|19610.82|19490.82|19608.58|19488.58|9
1629225110000|2021-08-17 18:31:50|19610.81|19490.81|19611.41|19491.41|19612.31|19492.31|19610.81|19490.81|10
1629225120000|2021-08-17 18:32:00|19611.24|19491.24|19610.96|19490.96|19611.24|19491.24|19610.07|19490.07|10
1629225130000|2021-08-17 18:32:10|19611.18|19491.18|19610.37|19490.37|19611.7|19491.7|19610.37|19490.37|10
1629225140000|2021-08-17 18:32:20|19610.75|19490.75|19613.77|19493.77|19613.85|19493.85|19610.75|19490.75|10
1629225150000|2021-08-17 18:32:30|19614.35|19494.35|19611.74|19491.74|19614.35|19494.35|19611.74|19491.74|10
1629225160000|2021-08-17 18:32:40|19611.47|19491.47|19608.61|19488.61|19611.47|19491.47|19607.88|19487.88|10
1629225170000|2021-08-17 18:32:50|19606.51|19486.51|19604.87|19484.87|19607.07|19487.07|19604.87|19484.87|9
1629225180000|2021-08-17 18:33:00|19604.86|19484.86|19605.26|19485.26|19605.37|19485.37|19604.86|19484.86|10
1629225190000|2021-08-17 18:33:10|19604.92|19484.92|19602.02|19482.02|19604.92|19484.92|19602.02|19482.02|9
1629225200000|2021-08-17 18:33:20|19601.99|19481.99|19605.64|19485.64|19605.64|19485.64|19601.99|19481.99|10
1629225210000|2021-08-17 18:33:30|19606.42|19486.42|19605.79|19485.79|19607.1|19487.1|19604.66|19484.66|10
1629225220000|2021-08-17 18:33:40|19605.8|19485.8|19601.56|19481.56|19605.98|19485.98|19601.56|19481.56|9
1629225230000|2021-08-17 18:33:50|19601.59|19481.59|19600.65|19480.65|19601.59|19481.59|19599.5|19479.5|10
1629225240000|2021-08-17 18:34:00|19600.62|19480.62|19599.09|19479.09|19600.62|19480.62|19599.09|19479.09|10
1629225250000|2021-08-17 18:34:10|19599.14|19479.14|19602.33|19482.33|19602.33|19482.33|19599.14|19479.14|10
1629225260000|2021-08-17 18:34:20|19602.38|19482.38|19607.12|19487.12|19607.12|19487.12|19602.38|19482.38|10
1629225270000|2021-08-17 18:34:30|19607.2|19487.2|19609.01|19489.01|19609.25|19489.25|19607.2|19487.2|9
1629225280000|2021-08-17 18:34:40|19609.09|19489.09|19609.77|19489.77|19609.97|19489.97|19609.09|19489.09|9
1629225290000|2021-08-17 18:34:50|19609.79|19489.79|19611.68|19491.68|19611.68|19491.68|19609.79|19489.79|9
1629225300000|2021-08-17 18:35:00|19611.91|19491.91|19607.76|19487.76|19611.91|19491.91|19607.76|19487.76|10
1629225310000|2021-08-17 18:35:10|19607.55|19487.55|19604.83|19484.83|19607.55|19487.55|19604.44|19484.44|10
1629225320000|2021-08-17 18:35:20|19604.9|19484.9|19606.6|19486.6|19606.6|19486.6|19604.83|19484.83|9
1629225330000|2021-08-17 18:35:30|19605.36|19485.36|19603.39|19483.39|19605.36|19485.36|19603.39|19483.39|10
1629225340000|2021-08-17 18:35:40|19602.28|19482.28|19598.85|19478.85|19602.9|19482.9|19598.85|19478.85|10
1629225350000|2021-08-17 18:35:50|19596.94|19476.94|19591.04|19471.04|19596.94|19476.94|19591.04|19471.04|10
1629225360000|2021-08-17 18:36:00|19590.31|19470.31|19585.52|19465.52|19590.31|19470.31|19585.52|19465.52|10
1629225370000|2021-08-17 18:36:10|19585.18|19465.18|19574.85|19454.85|19585.18|19465.18|19574.85|19454.85|10
1629225380000|2021-08-17 18:36:20|19574.36|19454.36|19576.22|19456.22|19576.45|19456.45|19574.01|19454.01|10
1629225390000|2021-08-17 18:36:30|19576.17|19456.17|19572.03|19452.03|19576.48|19456.48|19572.03|19452.03|9
1629225400000|2021-08-17 18:36:40|19571.54|19451.54|19568.33|19448.33|19571.54|19451.54|19568.33|19448.33|10
1629225410000|2021-08-17 18:36:50|19568.76|19448.76|19571.61|19451.61|19571.61|19451.61|19568.76|19448.76|10
1629225420000|2021-08-17 18:37:00|19571.99|19451.99|19568.46|19448.46|19572.34|19452.34|19568.46|19448.46|10
1629225430000|2021-08-17 18:37:10|19568.03|19448.03|19568.93|19448.93|19569.55|19449.55|19568.03|19448.03|10
1629225440000|2021-08-17 18:37:20|19568.98|19448.98|19571.73|19451.73|19571.73|19451.73|19568.98|19448.98|10
1629225450000|2021-08-17 18:37:30|19571.19|19451.19|19571.76|19451.76|19573.34|19453.34|19571.19|19451.19|10
1629225460000|2021-08-17 18:37:40|19573|19453|19572.56|19452.56|19573|19453|19572.43|19452.43|10
1629225470000|2021-08-17 18:37:50|19572.82|19452.82|19571.31|19451.31|19572.82|19452.82|19571.01|19451.01|10
1629225480000|2021-08-17 18:38:00|19571.21|19451.21|19566.77|19446.77|19571.21|19451.21|19566.77|19446.77|9
1629225490000|2021-08-17 18:38:10|19566.44|19446.44|19565.78|19445.78|19567.59|19447.59|19565.6|19445.6|10
1629225500000|2021-08-17 18:38:20|19565.39|19445.39|19565.96|19445.96|19567.9|19447.9|19565.07|19445.07|10
1629225510000|2021-08-17 18:38:30|19566|19446|19564.89|19444.89|19566|19446|19564.89|19444.89|9
1629225520000|2021-08-17 18:38:40|19565.15|19445.15|19566.91|19446.91|19566.91|19446.91|19565.15|19445.15|10
1629225530000|2021-08-17 18:38:50|19567.1|19447.1|19564.87|19444.87|19567.2|19447.2|19564.87|19444.87|10
1629225540000|2021-08-17 18:39:00|19563.62|19443.62|19559.63|19439.63|19563.62|19443.62|19559.62|19439.62|9
1629225550000|2021-08-17 18:39:10|19559.46|19439.46|19557.8|19437.8|19559.48|19439.48|19556.64|19436.64|9
1629225560000|2021-08-17 18:39:20|19557.82|19437.82|19556.54|19436.54|19559.03|19439.03|19556.54|19436.54|9
1629225570000|2021-08-17 18:39:30|19555.78|19435.78|19552.85|19432.85|19555.78|19435.78|19552.85|19432.85|10
1629225580000|2021-08-17 18:39:40|19552.34|19432.34|19545.85|19425.85|19552.34|19432.34|19545.85|19425.85|10
1629225590000|2021-08-17 18:39:50|19544.11|19424.11|19538.2|19418.2|19544.11|19424.11|19538.1|19418.1|10
1629225600000|2021-08-17 18:40:00|19537.86|19417.86|19530.81|19410.81|19537.86|19417.86|19530.81|19410.81|10
1629225610000|2021-08-17 18:40:10|19530.05|19410.05|19531.37|19411.37|19531.37|19411.37|19529.86|19409.86|10
1629225620000|2021-08-17 18:40:20|19531.38|19411.38|19539.03|19419.03|19539.03|19419.03|19531.38|19411.38|10
1629225630000|2021-08-17 18:40:30|19540.68|19420.68|19550.16|19430.16|19550.35|19430.35|19540.68|19420.68|10
1629225640000|2021-08-17 18:40:40|19551.87|19431.87|19553.16|19433.16|19553.16|19433.16|19551.87|19431.87|10
1629225650000|2021-08-17 18:40:50|19553.58|19433.58|19554.83|19434.83|19555.03|19435.03|19553.58|19433.58|9
1629225660000|2021-08-17 18:41:00|19554.41|19434.41|19553.55|19433.55|19554.64|19434.64|19552.67|19432.67|10
1629225670000|2021-08-17 18:41:10|19553.25|19433.25|19550.34|19430.34|19554.94|19434.94|19550.34|19430.34|10
1629225680000|2021-08-17 18:41:20|19548.63|19428.63|19529.6|19409.6|19549.24|19429.24|19529.6|19409.6|10
1629225690000|2021-08-17 18:41:30|19517.9|19397.9|19487.84|19367.84|19517.9|19397.9|19487.84|19367.84|10
1629225700000|2021-08-17 18:41:40|19485.23|19365.23|19475.66|19355.66|19485.23|19365.23|19475.66|19355.66|10
1629225710000|2021-08-17 18:41:50|19474.33|19354.33|19475.01|19355.01|19476.49|19356.49|19474.33|19354.33|10
1629225720000|2021-08-17 18:42:00|19475.49|19355.49|19470.79|19350.79|19476.96|19356.96|19470.79|19350.79|10
1629225730000|2021-08-17 18:42:10|19470.3|19350.3|19463.57|19343.57|19470.3|19350.3|19463.11|19343.11|10
1629225740000|2021-08-17 18:42:20|19460.41|19340.41|19455.68|19335.68|19460.41|19340.41|19455.68|19335.68|10
1629225750000|2021-08-17 18:42:30|19453.94|19333.94|19457.06|19337.06|19457.06|19337.06|19451.63|19331.63|10
1629225760000|2021-08-17 18:42:40|19460.7|19340.7|19480.62|19360.62|19480.62|19360.62|19460.7|19340.7|10
1629225770000|2021-08-17 18:42:50|19486.65|19366.65|19511.87|19391.87|19511.87|19391.87|19486.65|19366.65|10
1629225780000|2021-08-17 18:43:00|19512.84|19392.84|19531.61|19411.61|19531.61|19411.61|19512.84|19392.84|10
1629225790000|2021-08-17 18:43:10|19530.87|19410.87|19528.54|19408.54|19530.87|19410.87|19528.54|19408.54|10
1629225800000|2021-08-17 18:43:20|19526.44|19406.44|19523.41|19403.41|19527.26|19407.26|19522.08|19402.08|10
1629225810000|2021-08-17 18:43:30|19522.41|19402.41|19509.94|19389.94|19522.41|19402.41|19509.94|19389.94|10
1629225820000|2021-08-17 18:43:40|19507.9|19387.9|19489.56|19369.56|19507.9|19387.9|19489.56|19369.56|10
1629225830000|2021-08-17 18:43:50|19487.63|19367.63|19472.81|19352.81|19487.63|19367.63|19472.81|19352.81|10
1629225840000|2021-08-17 18:44:00|19467.05|19347.05|19456.85|19336.85|19467.05|19347.05|19456.85|19336.85|10
1629225850000|2021-08-17 18:44:10|19453.84|19333.84|19460|19340|19460.12|19340.12|19453.84|19333.84|10
1629225860000|2021-08-17 18:44:20|19459.45|19339.45|19455.49|19335.49|19460.55|19340.55|19455.49|19335.49|10
1629225870000|2021-08-17 18:44:30|19454.72|19334.72|19451.5|19331.5|19454.72|19334.72|19451.45|19331.45|10
1629225880000|2021-08-17 18:44:40|19452.47|19332.47|19454.13|19334.13|19454.13|19334.13|19452.47|19332.47|10
1629225890000|2021-08-17 18:44:50|19453.91|19333.91|19449.09|19329.09|19454.13|19334.13|19448.6|19328.6|10
1629225900000|2021-08-17 18:45:00|19447.57|19327.57|19452.86|19332.86|19452.86|19332.86|19447.57|19327.57|10
1629225910000|2021-08-17 18:45:10|19454.91|19334.91|19466.16|19346.16|19466.16|19346.16|19454.91|19334.91|10
1629225920000|2021-08-17 18:45:20|19468.5|19348.5|19483.4|19363.4|19483.4|19363.4|19468.5|19348.5|10
1629225930000|2021-08-17 18:45:30|19487.36|19367.36|19494.71|19374.71|19494.71|19374.71|19487.36|19367.36|10
1629225940000|2021-08-17 18:45:40|19494.93|19374.93|19498.48|19378.48|19498.48|19378.48|19494.93|19374.93|10
1629225950000|2021-08-17 18:45:50|19497.88|19377.88|19493.23|19373.23|19497.88|19377.88|19493.23|19373.23|10
1629225960000|2021-08-17 18:46:00|19493.24|19373.24|19484.35|19364.35|19493.24|19373.24|19484.17|19364.17|10
1629225970000|2021-08-17 18:46:10|19482.58|19362.58|19469.79|19349.79|19482.58|19362.58|19469.79|19349.79|10
1629225980000|2021-08-17 18:46:20|19468.86|19348.86|19457.4|19337.4|19468.86|19348.86|19457.4|19337.4|10
1629225990000|2021-08-17 18:46:30|19456.76|19336.76|19455.2|19335.2|19456.95|19336.95|19455.2|19335.2|10
1629226000000|2021-08-17 18:46:40|19454.87|19334.87|19455.83|19335.83|19456.29|19336.29|19454.29|19334.29|10
1629226010000|2021-08-17 18:46:50|19455.87|19335.87|19453.89|19333.89|19456.01|19336.01|19453.89|19333.89|10
1629226020000|2021-08-17 18:47:00|19453.29|19333.29|19452.7|19332.7|19453.42|19333.42|19452.31|19332.31|10
1629226030000|2021-08-17 18:47:10|19453.68|19333.68|19462.05|19342.05|19462.05|19342.05|19453.68|19333.68|10
1629226040000|2021-08-17 18:47:20|19463.88|19343.88|19470.93|19350.93|19470.93|19350.93|19463.08|19343.08|10
1629226050000|2021-08-17 18:47:30|19474.61|19354.61|19482.07|19362.07|19482.8|19362.8|19474.61|19354.61|10
1629226060000|2021-08-17 18:47:40|19481.47|19361.47|19482.83|19362.83|19482.83|19362.83|19481.47|19361.47|10
1629226070000|2021-08-17 18:47:50|19481.76|19361.76|19486.11|19366.11|19486.11|19366.11|19481.76|19361.76|10
1629226080000|2021-08-17 18:48:00|19486.19|19366.19|19488.29|19368.29|19489.33|19369.33|19486.19|19366.19|9
1629226090000|2021-08-17 18:48:10|19488.12|19368.12|19490.71|19370.71|19490.76|19370.76|19488.12|19368.12|10
1629226100000|2021-08-17 18:48:20|19490.36|19370.36|19490.29|19370.29|19491.65|19371.65|19489.44|19369.44|10
1629226110000|2021-08-17 18:48:30|19490.82|19370.82|19492.15|19372.15|19492.75|19372.75|19490.82|19370.82|10
1629226120000|2021-08-17 18:48:40|19491.76|19371.76|19493.11|19373.11|19493.11|19373.11|19491.76|19371.76|10
1629226130000|2021-08-17 18:48:50|19493.15|19373.15|19494.41|19374.41|19495.76|19375.76|19493.15|19373.15|10
1629226140000|2021-08-17 18:49:00|19494.66|19374.66|19494.12|19374.12|19495.03|19375.03|19494.05|19374.05|10
1629226150000|2021-08-17 18:49:10|19492.04|19372.04|19489.56|19369.56|19494.03|19374.03|19489.56|19369.56|10
1629226160000|2021-08-17 18:49:20|19486.7|19366.7|19477.97|19357.97|19486.7|19366.7|19477.97|19357.97|10
1629226170000|2021-08-17 18:49:30|19476.66|19356.66|19469.19|19349.19|19476.66|19356.66|19469.19|19349.19|10
1629226180000|2021-08-17 18:49:40|19468.99|19348.99|19466|19346|19468.99|19348.99|19466|19346|10
1629226190000|2021-08-17 18:49:50|19463.9|19343.9|19463.43|19343.43|19464.97|19344.97|19463.43|19343.43|10
1629226200000|2021-08-17 18:50:00|19463.51|19343.51|19466.18|19346.18|19466.18|19346.18|19463.51|19343.51|10
1629226210000|2021-08-17 18:50:10|19467.88|19347.88|19471.87|19351.87|19471.87|19351.87|19467.88|19347.88|10
1629226220000|2021-08-17 18:50:20|19474.09|19354.09|19477.36|19357.36|19478.13|19358.13|19474.09|19354.09|10
1629226230000|2021-08-17 18:50:30|19477.47|19357.47|19478.1|19358.1|19478.51|19358.51|19476.35|19356.35|10
1629226240000|2021-08-17 18:50:40|19477.85|19357.85|19480.75|19360.75|19480.82|19360.82|19476.34|19356.34|10
1629226250000|2021-08-17 18:50:50|19481.38|19361.38|19482.69|19362.69|19482.69|19362.69|19481.08|19361.08|9
1629226260000|2021-08-17 18:51:00|19484.1|19364.1|19480.81|19360.81|19484.1|19364.1|19480.81|19360.81|9
1629226270000|2021-08-17 18:51:10|19481.66|19361.66|19487.51|19367.51|19487.51|19367.51|19481.66|19361.66|10
1629226280000|2021-08-17 18:51:20|19487.55|19367.55|19492.33|19372.33|19492.5|19372.5|19487.55|19367.55|10
1629226290000|2021-08-17 18:51:30|19491.92|19371.92|19496.95|19376.95|19496.95|19376.95|19491.87|19371.87|10
1629226300000|2021-08-17 18:51:40|19497.16|19377.16|19502.41|19382.41|19502.69|19382.69|19497.16|19377.16|10
1629226310000|2021-08-17 18:51:50|19503.88|19383.88|19505.53|19385.53|19505.53|19385.53|19503.88|19383.88|9
1629226320000|2021-08-17 18:52:00|19506.25|19386.25|19506.33|19386.33|19506.38|19386.38|19505.54|19385.54|9
1629226330000|2021-08-17 18:52:10|19506.29|19386.29|19504.25|19384.25|19506.29|19386.29|19502.66|19382.66|10
1629226340000|2021-08-17 18:52:20|19503.02|19383.02|19505.63|19385.63|19505.63|19385.63|19503.02|19383.02|10
1629226350000|2021-08-17 18:52:30|19505.98|19385.98|19513.17|19393.17|19513.17|19393.17|19505.98|19385.98|10
1629226360000|2021-08-17 18:52:40|19513.65|19393.65|19516.62|19396.62|19516.67|19396.67|19513.16|19393.16|10
1629226370000|2021-08-17 18:52:50|19517.62|19397.62|19521.4|19401.4|19521.4|19401.4|19517.62|19397.62|10
1629226380000|2021-08-17 18:53:00|19521.86|19401.86|19520.77|19400.77|19522.51|19402.51|19520.53|19400.53|10
1629226390000|2021-08-17 18:53:10|19520.61|19400.61|19521.04|19401.04|19521.83|19401.83|19520.18|19400.18|9
1629226400000|2021-08-17 18:53:20|19520.67|19400.67|19519.94|19399.94|19521.09|19401.09|19518.39|19398.39|10
1629226410000|2021-08-17 18:53:30|19521.41|19401.41|19520.14|19400.14|19521.41|19401.41|19520.14|19400.14|9
1629226420000|2021-08-17 18:53:40|19519.7|19399.7|19520.16|19400.16|19520.85|19400.85|19519.46|19399.46|9
1629226430000|2021-08-17 18:53:50|19520.25|19400.25|19520.43|19400.43|19521|19401|19520.05|19400.05|10
1629226440000|2021-08-17 18:54:00|19519.84|19399.84|19520.59|19400.59|19520.65|19400.65|19519.35|19399.35|8
1629226450000|2021-08-17 18:54:10|19519.98|19399.98|19514.85|19394.85|19519.98|19399.98|19514|19394|10
1629226460000|2021-08-17 18:54:20|19513.21|19393.21|19510.87|19390.87|19513.21|19393.21|19510.87|19390.87|9
1629226470000|2021-08-17 18:54:30|19510.77|19390.77|19509.44|19389.44|19510.77|19390.77|19508.19|19388.19|9
1629226480000|2021-08-17 18:54:40|19509.47|19389.47|19509.77|19389.77|19510.33|19390.33|19509.23|19389.23|10
1629226490000|2021-08-17 18:54:50|19510.33|19390.33|19512.65|19392.65|19512.65|19392.65|19510.33|19390.33|9
1629226500000|2021-08-17 18:55:00|19514.74|19394.74|19519.71|19399.71|19519.71|19399.71|19514.6|19394.6|10
1629226510000|2021-08-17 18:55:10|19520.15|19400.15|19522.46|19402.46|19522.46|19402.46|19519.04|19399.04|10
1629226520000|2021-08-17 18:55:20|19523.03|19403.03|19525.97|19405.97|19526.11|19406.11|19523.03|19403.03|10
1629226530000|2021-08-17 18:55:30|19528.05|19408.05|19532.6|19412.6|19532.6|19412.6|19528.05|19408.05|9
1629226540000|2021-08-17 18:55:40|19532.7|19412.7|19533.42|19413.42|19533.61|19413.61|19532.68|19412.68|10
1629226550000|2021-08-17 18:55:50|19533.43|19413.43|19530.56|19410.56|19533.43|19413.43|19530.56|19410.56|10
1629226560000|2021-08-17 18:56:00|19532.13|19412.13|19532.28|19412.28|19532.28|19412.28|19530.68|19410.68|9
1629226570000|2021-08-17 18:56:10|19532.45|19412.45|19534.87|19414.87|19535.2|19415.2|19532.36|19412.36|10
1629226580000|2021-08-17 18:56:20|19535.31|19415.31|19537.4|19417.4|19537.4|19417.4|19534.8|19414.8|10
1629226590000|2021-08-17 18:56:30|19537.92|19417.92|19537.39|19417.39|19538.09|19418.09|19537.11|19417.11|10
1629226600000|2021-08-17 18:56:40|19537.24|19417.24|19534.56|19414.56|19537.63|19417.63|19534.56|19414.56|9
1629226610000|2021-08-17 18:56:50|19534.47|19414.47|19527.06|19407.06|19534.47|19414.47|19527.04|19407.04|10
1629226620000|2021-08-17 18:57:00|19526.73|19406.73|19517.94|19397.94|19526.9|19406.9|19517.94|19397.94|10
1629226630000|2021-08-17 18:57:10|19517.75|19397.75|19505.72|19385.72|19517.75|19397.75|19505.72|19385.72|10
1629226640000|2021-08-17 18:57:20|19504.55|19384.55|19501.06|19381.06|19504.55|19384.55|19499.32|19379.32|10
1629226650000|2021-08-17 18:57:30|19500.45|19380.45|19498.01|19378.01|19500.45|19380.45|19498.01|19378.01|10
1629226660000|2021-08-17 18:57:40|19499.99|19379.99|19504.65|19384.65|19504.65|19384.65|19499.99|19379.99|10
1629226670000|2021-08-17 18:57:50|19504.66|19384.66|19517.78|19397.78|19517.78|19397.78|19504.66|19384.66|10
1629226680000|2021-08-17 18:58:00|19519.31|19399.31|19546.43|19426.43|19546.43|19426.43|19519.31|19399.31|10
1629226690000|2021-08-17 18:58:10|19547.05|19427.05|19559.11|19439.11|19559.11|19439.11|19547.05|19427.05|10
1629226700000|2021-08-17 18:58:20|19562.58|19442.58|19578.78|19458.78|19578.78|19458.78|19562.58|19442.58|10
1629226710000|2021-08-17 18:58:30|19578.94|19458.94|19587.13|19467.13|19587.16|19467.16|19578.94|19458.94|10
1629226720000|2021-08-17 18:58:40|19586.87|19466.87|19585.7|19465.7|19587.58|19467.58|19584.83|19464.83|10
1629226730000|2021-08-17 18:58:50|19584.87|19464.87|19583.81|19463.81|19587.95|19467.95|19583.81|19463.81|10
1629226740000|2021-08-17 18:59:00|19582.28|19462.28|19565.71|19445.71|19582.28|19462.28|19565.71|19445.71|10
1629226750000|2021-08-17 18:59:10|19563.88|19443.88|19547.22|19427.22|19563.88|19443.88|19547.22|19427.22|10
1629226760000|2021-08-17 18:59:20|19543.58|19423.58|19536.07|19416.07|19543.58|19423.58|19535.58|19415.58|10
1629226770000|2021-08-17 18:59:30|19533.08|19413.08|19527.66|19407.66|19533.26|19413.26|19527.66|19407.66|9
1629226780000|2021-08-17 18:59:40|19527.37|19407.37|19526.75|19406.75|19527.37|19407.37|19525.45|19405.45|10
1629226790000|2021-08-17 18:59:50|19526.93|19406.93|19522.01|19402.01|19527.8|19407.8|19522.01|19402.01|10
1629226800000|2021-08-17 19:00:00|19522.07|19402.07|19519.77|19399.77|19522.07|19402.07|19519.77|19399.77|10
1629226810000|2021-08-17 19:00:10|19519.14|19399.14|19518.15|19398.15|19521.4|19401.4|19518.15|19398.15|10
1629226820000|2021-08-17 19:00:20|19519.15|19399.15|19516.28|19396.28|19519.15|19399.15|19515.28|19395.28|10
1629226830000|2021-08-17 19:00:30|19517.81|19397.81|19517.76|19397.76|19518.74|19398.74|19516.13|19396.13|10
1629226840000|2021-08-17 19:00:40|19516.85|19396.85|19511.89|19391.89|19516.85|19396.85|19511.89|19391.89|10
1629226850000|2021-08-17 19:00:50|19511.98|19391.98|19514.78|19394.78|19514.89|19394.89|19511.85|19391.85|9
1629226860000|2021-08-17 19:01:00|19514.8|19394.8|19518.59|19398.59|19519.12|19399.12|19514.8|19394.8|10
1629226870000|2021-08-17 19:01:10|19517.17|19397.17|19516.41|19396.41|19518.77|19398.77|19515.05|19395.05|10
1629226880000|2021-08-17 19:01:20|19516.09|19396.09|19513.3|19393.3|19516.09|19396.09|19513.3|19393.3|10
1629226890000|2021-08-17 19:01:30|19514.45|19394.45|19512.19|19392.19|19514.45|19394.45|19512.19|19392.19|10
1629226900000|2021-08-17 19:01:40|19512.01|19392.01|19514.72|19394.72|19514.82|19394.82|19512.01|19392.01|10
1629226910000|2021-08-17 19:01:50|19514.7|19394.7|19513.71|19393.71|19514.7|19394.7|19513.69|19393.69|10
1629226920000|2021-08-17 19:02:00|19513.51|19393.51|19515.09|19395.09|19515.09|19395.09|19513.28|19393.28|9
1629226930000|2021-08-17 19:02:10|19515.9|19395.9|19519.69|19399.69|19519.79|19399.79|19515.9|19395.9|10
1629226940000|2021-08-17 19:02:20|19520|19400|19516.59|19396.59|19520|19400|19516.59|19396.59|9
1629226950000|2021-08-17 19:02:30|19516.86|19396.86|19514.7|19394.7|19516.86|19396.86|19514.52|19394.52|10
1629226960000|2021-08-17 19:02:40|19515.67|19395.67|19516.02|19396.02|19516.72|19396.72|19515.62|19395.62|10
1629226970000|2021-08-17 19:02:50|19516.15|19396.15|19516.75|19396.75|19517.98|19397.98|19516.15|19396.15|9
1629226980000|2021-08-17 19:03:00|19516.76|19396.76|19515.24|19395.24|19518.28|19398.28|19515.24|19395.24|10
1629226990000|2021-08-17 19:03:10|19514.5|19394.5|19509.95|19389.95|19514.78|19394.78|19509.95|19389.95|10
1629227000000|2021-08-17 19:03:20|19509.88|19389.88|19509.39|19389.39|19510.87|19390.87|19508.5|19388.5|10
1629227010000|2021-08-17 19:03:30|19508.06|19388.06|19503|19383|19508.06|19388.06|19502.47|19382.47|10
1629227020000|2021-08-17 19:03:40|19502.41|19382.41|19497.43|19377.43|19502.41|19382.41|19497.43|19377.43|10
1629227030000|2021-08-17 19:03:50|19497|19377|19493.48|19373.48|19497|19377|19491.96|19371.96|10
1629227040000|2021-08-17 19:04:00|19493.59|19373.59|19492.16|19372.16|19493.59|19373.59|19491.61|19371.61|10
1629227050000|2021-08-17 19:04:10|19492.39|19372.39|19491.38|19371.38|19492.56|19372.56|19489.44|19369.44|10
1629227060000|2021-08-17 19:04:20|19490.01|19370.01|19478.92|19358.92|19490.01|19370.01|19478.91|19358.91|10
1629227070000|2021-08-17 19:04:30|19478.79|19358.79|19478.76|19358.76|19479.8|19359.8|19477.73|19357.73|10
1629227080000|2021-08-17 19:04:40|19478.62|19358.62|19462.3|19342.3|19478.62|19358.62|19462.3|19342.3|10
1629227090000|2021-08-17 19:04:50|19459.8|19339.8|19451.71|19331.71|19459.8|19339.8|19451.71|19331.71|10
1629227100000|2021-08-17 19:05:00|19451.97|19331.97|19441.16|19321.16|19451.97|19331.97|19441.16|19321.16|10
1629227110000|2021-08-17 19:05:10|19440.87|19320.87|19433.57|19313.57|19440.87|19320.87|19433.57|19313.57|10
1629227120000|2021-08-17 19:05:20|19428.82|19308.82|19431.58|19311.58|19431.58|19311.58|19428.79|19308.79|10
1629227130000|2021-08-17 19:05:30|19430|19310|19435.54|19315.54|19435.54|19315.54|19430|19310|10
1629227140000|2021-08-17 19:05:40|19434.76|19314.76|19446.95|19326.95|19446.95|19326.95|19434.76|19314.76|10
1629227150000|2021-08-17 19:05:50|19446.75|19326.75|19455.25|19335.25|19455.25|19335.25|19446.75|19326.75|10
1629227160000|2021-08-17 19:06:00|19455.34|19335.34|19462.18|19342.18|19462.27|19342.27|19455.34|19335.34|10
1629227170000|2021-08-17 19:06:10|19461.54|19341.54|19446.81|19326.81|19461.54|19341.54|19446.81|19326.81|10
1629227180000|2021-08-17 19:06:20|19446.16|19326.16|19439.41|19319.41|19446.16|19326.16|19439.41|19319.41|10
1629227190000|2021-08-17 19:06:30|19438.88|19318.88|19431.78|19311.78|19438.88|19318.88|19431.78|19311.78|10
1629227200000|2021-08-17 19:06:40|19430.54|19310.54|19427.9|19307.9|19430.54|19310.54|19427.11|19307.11|10
1629227210000|2021-08-17 19:06:50|19428.06|19308.06|19427.75|19307.75|19429.12|19309.12|19427.48|19307.48|10
1629227220000|2021-08-17 19:07:00|19427.13|19307.13|19424.46|19304.46|19427.13|19307.13|19423.71|19303.71|10
1629227230000|2021-08-17 19:07:10|19424.25|19304.25|19421.5|19301.5|19424.25|19304.25|19420.88|19300.88|10
1629227240000|2021-08-17 19:07:20|19421.53|19301.53|19422.37|19302.37|19422.37|19302.37|19421.07|19301.07|10
1629227250000|2021-08-17 19:07:30|19422.39|19302.39|19421.66|19301.66|19422.77|19302.77|19421.52|19301.52|9
1629227260000|2021-08-17 19:07:40|19421.42|19301.42|19421.67|19301.67|19421.74|19301.74|19420.9|19300.9|9
1629227270000|2021-08-17 19:07:50|19421.51|19301.51|19423.3|19303.3|19424.38|19304.38|19421.51|19301.51|10
1629227280000|2021-08-17 19:08:00|19421.98|19301.98|19419.45|19299.45|19421.98|19301.98|19419.34|19299.34|10
1629227290000|2021-08-17 19:08:10|19419.82|19299.82|19419.51|19299.51|19419.82|19299.82|19418.15|19298.15|10
1629227300000|2021-08-17 19:08:20|19419.41|19299.41|19416.4|19296.4|19419.46|19299.46|19416.03|19296.03|10
1629227310000|2021-08-17 19:08:30|19416.29|19296.29|19414.32|19294.32|19416.29|19296.29|19414.3|19294.3|10
1629227320000|2021-08-17 19:08:40|19414.3|19294.3|19410.67|19290.67|19414.35|19294.35|19410.67|19290.67|10
1629227330000|2021-08-17 19:08:50|19410.69|19290.69|19407.61|19287.61|19410.69|19290.69|19407.38|19287.38|10
1629227340000|2021-08-17 19:09:00|19406.95|19286.95|19398.52|19278.52|19406.95|19286.95|19398.52|19278.52|10
1629227350000|2021-08-17 19:09:10|19397.39|19277.39|19394.9|19274.9|19398.16|19278.16|19394.9|19274.9|10
1629227360000|2021-08-17 19:09:20|19393.25|19273.25|19389.84|19269.84|19393.53|19273.53|19389.6|19269.6|10
1629227370000|2021-08-17 19:09:30|19390.39|19270.39|19400.22|19280.22|19400.22|19280.22|19390.29|19270.29|10
1629227380000|2021-08-17 19:09:40|19399.33|19279.33|19404.14|19284.14|19404.3|19284.3|19399.33|19279.33|10
1629227390000|2021-08-17 19:09:50|19403.01|19283.01|19408.48|19288.48|19408.48|19288.48|19403.01|19283.01|10
1629227400000|2021-08-17 19:10:00|19408.05|19288.05|19413.8|19293.8|19413.92|19293.92|19408.05|19288.05|10
1629227410000|2021-08-17 19:10:10|19412.5|19292.5|19409.71|19289.71|19412.5|19292.5|19409.71|19289.71|10
1629227420000|2021-08-17 19:10:20|19409.3|19289.3|19402.38|19282.38|19409.3|19289.3|19401.78|19281.78|10
1629227430000|2021-08-17 19:10:30|19403.16|19283.16|19401.19|19281.19|19403.19|19283.19|19400.35|19280.35|10
1629227440000|2021-08-17 19:10:40|19400.83|19280.83|19396.22|19276.22|19400.96|19280.96|19396.22|19276.22|10
1629227450000|2021-08-17 19:10:50|19395.1|19275.1|19390.63|19270.63|19395.1|19275.1|19390.53|19270.53|10
1629227460000|2021-08-17 19:11:00|19390.32|19270.32|19387.05|19267.05|19390.32|19270.32|19386.55|19266.55|10
1629227470000|2021-08-17 19:11:10|19386.59|19266.59|19385.08|19265.08|19386.64|19266.64|19385.08|19265.08|10
1629227480000|2021-08-17 19:11:20|19385.13|19265.13|19378.88|19258.88|19385.66|19265.66|19378.88|19258.88|10
1629227490000|2021-08-17 19:11:30|19379.01|19259.01|19377.3|19257.3|19379.57|19259.57|19377.3|19257.3|10
1629227500000|2021-08-17 19:11:40|19377.05|19257.05|19371.76|19251.76|19377.05|19257.05|19371.76|19251.76|10
1629227510000|2021-08-17 19:11:50|19370.42|19250.42|19366.42|19246.42|19370.42|19250.42|19366.27|19246.27|9
1629227520000|2021-08-17 19:12:00|19364.28|19244.28|19359.81|19239.81|19365.54|19245.54|19359.81|19239.81|10
1629227530000|2021-08-17 19:12:10|19358.02|19238.02|19353.86|19233.86|19358.28|19238.28|19353.86|19233.86|10
1629227540000|2021-08-17 19:12:20|19353.89|19233.89|19358.56|19238.56|19358.56|19238.56|19353.6|19233.6|10
1629227550000|2021-08-17 19:12:30|19359|19239|19361.66|19241.66|19361.66|19241.66|19358.73|19238.73|10
1629227560000|2021-08-17 19:12:40|19362.23|19242.23|19372.07|19252.07|19372.35|19252.35|19362.23|19242.23|10
1629227570000|2021-08-17 19:12:50|19371.64|19251.64|19366.46|19246.46|19371.64|19251.64|19366.46|19246.46|10
1629227580000|2021-08-17 19:13:00|19366.81|19246.81|19364|19244|19366.81|19246.81|19364|19244|10
1629227590000|2021-08-17 19:13:10|19365.64|19245.64|19362.52|19242.52|19365.64|19245.64|19362.52|19242.52|10
1629227600000|2021-08-17 19:13:20|19362.76|19242.76|19362.12|19242.12|19363.19|19243.19|19362.12|19242.12|10
1629227610000|2021-08-17 19:13:30|19362.29|19242.29|19360.72|19240.72|19362.29|19242.29|19360.02|19240.02|10
1629227620000|2021-08-17 19:13:40|19360.16|19240.16|19361.61|19241.61|19361.61|19241.61|19360.03|19240.03|9
1629227630000|2021-08-17 19:13:50|19361.98|19241.98|19363.4|19243.4|19363.4|19243.4|19357.14|19237.14|10
1629227640000|2021-08-17 19:14:00|19363.86|19243.86|19363.26|19243.26|19365.05|19245.05|19363.26|19243.26|10
1629227650000|2021-08-17 19:14:10|19362.79|19242.79|19352.99|19232.99|19362.79|19242.79|19352.99|19232.99|10
1629227660000|2021-08-17 19:14:20|19352.89|19232.89|19335.82|19215.82|19352.89|19232.89|19335.34|19215.34|10
1629227670000|2021-08-17 19:14:30|19335.83|19215.83|19335.1|19215.1|19336.79|19216.79|19335.1|19215.1|10
1629227680000|2021-08-17 19:14:40|19334.63|19214.63|19329.84|19209.84|19334.63|19214.63|19329.84|19209.84|10
1629227690000|2021-08-17 19:14:50|19329.75|19209.75|19327.21|19207.21|19329.75|19209.75|19324.7|19204.7|9
1629227700000|2021-08-17 19:15:00|19327.76|19207.76|19326.27|19206.27|19330.47|19210.47|19326.25|19206.25|10
1629227710000|2021-08-17 19:15:10|19319.6|19199.6|19318.79|19198.79|19321.22|19201.22|19318.79|19198.79|10
1629227720000|2021-08-17 19:15:20|19319.59|19199.59|19318.45|19198.45|19319.97|19199.97|19315.09|19195.09|10
1629227730000|2021-08-17 19:15:30|19313.2|19193.2|19303.1|19183.1|19313.2|19193.2|19303.1|19183.1|10
1629227740000|2021-08-17 19:15:40|19303.17|19183.17|19299.08|19179.08|19303.27|19183.27|19298.55|19178.55|10
1629227750000|2021-08-17 19:15:50|19299.69|19179.69|19300.97|19180.97|19301.27|19181.27|19299.69|19179.69|10
1629227760000|2021-08-17 19:16:00|19301.27|19181.27|19290.47|19170.47|19301.27|19181.27|19290.47|19170.47|10
1629227770000|2021-08-17 19:16:10|19289.89|19169.89|19284.55|19164.55|19290.28|19170.28|19284.55|19164.55|10
1629227780000|2021-08-17 19:16:20|19284.21|19164.21|19285.58|19165.58|19285.58|19165.58|19283.25|19163.25|10
1629227790000|2021-08-17 19:16:30|19284.5|19164.5|19290.92|19170.92|19291.57|19171.57|19284.5|19164.5|10
1629227800000|2021-08-17 19:16:40|19289.7|19169.7|19278.09|19158.09|19289.7|19169.7|19278.09|19158.09|10
1629227810000|2021-08-17 19:16:50|19277.75|19157.75|19266.18|19146.18|19278.51|19158.51|19266.18|19146.18|10
1629227820000|2021-08-17 19:17:00|19268.66|19148.66|19258.33|19138.33|19269.47|19149.47|19258.33|19138.33|10
1629227830000|2021-08-17 19:17:10|19258.7|19138.7|19246.53|19126.53|19258.7|19138.7|19246.09|19126.09|10
1629227840000|2021-08-17 19:17:20|19246.14|19126.14|19248.93|19128.93|19248.93|19128.93|19241|19121|10
1629227850000|2021-08-17 19:17:30|19248.18|19128.18|19258.26|19138.26|19258.26|19138.26|19247.6|19127.6|10
1629227860000|2021-08-17 19:17:40|19258.74|19138.74|19265.68|19145.68|19266.53|19146.53|19258.4|19138.4|10
1629227870000|2021-08-17 19:17:50|19267.22|19147.22|19258.16|19138.16|19267.22|19147.22|19258.16|19138.16|10
1629227880000|2021-08-17 19:18:00|19259.08|19139.08|19243.17|19123.17|19259.41|19139.41|19243.17|19123.17|10
1629227890000|2021-08-17 19:18:10|19242.86|19122.86|19227.38|19107.38|19242.86|19122.86|19227.38|19107.38|10
1629227900000|2021-08-17 19:18:20|19227.91|19107.91|19230.06|19110.06|19230.23|19110.23|19226.63|19106.63|10
1629227910000|2021-08-17 19:18:30|19229.64|19109.64|19224.8|19104.8|19229.94|19109.94|19224.8|19104.8|10
1629227920000|2021-08-17 19:18:40|19223.66|19103.66|19220.07|19100.07|19223.66|19103.66|19219.98|19099.98|10
1629227930000|2021-08-17 19:18:50|19219.75|19099.75|19219.77|19099.77|19220.89|19100.89|19219.36|19099.36|10
1629227940000|2021-08-17 19:19:00|19220.42|19100.42|19217.96|19097.96|19221.8|19101.8|19217.96|19097.96|10
1629227950000|2021-08-17 19:19:10|19217.7|19097.7|19217.83|19097.83|19217.83|19097.83|19215.18|19095.18|10
1629227960000|2021-08-17 19:19:20|19218.77|19098.77|19224.83|19104.83|19224.83|19104.83|19218.77|19098.77|10
1629227970000|2021-08-17 19:19:30|19223.37|19103.37|19223.03|19103.03|19223.89|19103.89|19221.21|19101.21|10
1629227980000|2021-08-17 19:19:40|19223.07|19103.07|19221.55|19101.55|19223.5|19103.5|19221.19|19101.19|9
1629227990000|2021-08-17 19:19:50|19221.53|19101.53|19223.46|19103.46|19223.73|19103.73|19221.47|19101.47|10
1629228000000|2021-08-17 19:20:00|19223.6|19103.6|19220.69|19100.69|19223.93|19103.93|19220.69|19100.69|10
1629228010000|2021-08-17 19:20:10|19219.3|19099.3|19213.33|19093.33|19219.3|19099.3|19213.33|19093.33|10
1629228020000|2021-08-17 19:20:20|19213.44|19093.44|19228.56|19108.56|19228.56|19108.56|19213.44|19093.44|10
1629228030000|2021-08-17 19:20:30|19228.94|19108.94|19246.86|19126.86|19246.86|19126.86|19228.94|19108.94|10
1629228040000|2021-08-17 19:20:40|19247.43|19127.43|19262.64|19142.64|19262.64|19142.64|19247.43|19127.43|10
1629228050000|2021-08-17 19:20:50|19262.26|19142.26|19269.04|19149.04|19270.72|19150.72|19262.26|19142.26|10
1629228060000|2021-08-17 19:21:00|19268.67|19148.67|19263.87|19143.87|19269.4|19149.4|19263.87|19143.87|10
1629228070000|2021-08-17 19:21:10|19263.41|19143.41|19254.86|19134.86|19264.44|19144.44|19254.86|19134.86|10
1629228080000|2021-08-17 19:21:20|19251.96|19131.96|19251.43|19131.43|19251.96|19131.96|19249.81|19129.81|10
1629228090000|2021-08-17 19:21:30|19249.42|19129.42|19244.69|19124.69|19249.42|19129.42|19243.98|19123.98|10
1629228100000|2021-08-17 19:21:40|19244.79|19124.79|19246.51|19126.51|19246.51|19126.51|19244.43|19124.43|10
1629228110000|2021-08-17 19:21:50|19245.76|19125.76|19242.53|19122.53|19245.87|19125.87|19242.53|19122.53|10
1629228120000|2021-08-17 19:22:00|19242.32|19122.32|19242.37|19122.37|19243.42|19123.42|19241.69|19121.69|10
1629228130000|2021-08-17 19:22:10|19244.23|19124.23|19252.36|19132.36|19252.36|19132.36|19244.23|19124.23|10
1629228140000|2021-08-17 19:22:20|19252.15|19132.15|19259.13|19139.13|19259.36|19139.36|19252.15|19132.15|10
1629228150000|2021-08-17 19:22:30|19258.89|19138.89|19257.4|19137.4|19259.06|19139.06|19256.96|19136.96|10
1629228160000|2021-08-17 19:22:40|19256.99|19136.99|19255.36|19135.36|19258.67|19138.67|19255.36|19135.36|10
1629228170000|2021-08-17 19:22:50|19256.16|19136.16|19255.07|19135.07|19257.29|19137.29|19255.07|19135.07|10
1629228180000|2021-08-17 19:23:00|19255.31|19135.31|19256.01|19136.01|19256.37|19136.37|19254.96|19134.96|10
1629228190000|2021-08-17 19:23:10|19256.16|19136.16|19260.44|19140.44|19260.44|19140.44|19256.16|19136.16|10
1629228200000|2021-08-17 19:23:20|19259.96|19139.96|19268.64|19148.64|19268.86|19148.86|19259.96|19139.96|10
1629228210000|2021-08-17 19:23:30|19268.03|19148.03|19275.7|19155.7|19275.7|19155.7|19268.03|19148.03|10
1629228220000|2021-08-17 19:23:40|19276.51|19156.51|19281.27|19161.27|19282.52|19162.52|19276.51|19156.51|10
1629228230000|2021-08-17 19:23:50|19281.36|19161.36|19275.21|19155.21|19281.36|19161.36|19275.21|19155.21|10
1629228240000|2021-08-17 19:24:00|19275.34|19155.34|19269.14|19149.14|19275.34|19155.34|19269.14|19149.14|10
1629228250000|2021-08-17 19:24:10|19270.25|19150.25|19275.68|19155.68|19275.68|19155.68|19270.25|19150.25|10
1629228260000|2021-08-17 19:24:20|19276.12|19156.12|19277.18|19157.18|19277.18|19157.18|19275.03|19155.03|10
1629228270000|2021-08-17 19:24:30|19278.4|19158.4|19290.03|19170.03|19290.03|19170.03|19278.4|19158.4|10
1629228280000|2021-08-17 19:24:40|19291.02|19171.02|19301.04|19181.04|19301.04|19181.04|19291.02|19171.02|10
1629228290000|2021-08-17 19:24:50|19300.49|19180.49|19303.15|19183.15|19306.22|19186.22|19300.49|19180.49|10
1629228300000|2021-08-17 19:25:00|19302.65|19182.65|19305.51|19185.51|19305.51|19185.51|19301.67|19181.67|10
1629228310000|2021-08-17 19:25:10|19304.56|19184.56|19307.31|19187.31|19307.38|19187.38|19303.31|19183.31|10
1629228320000|2021-08-17 19:25:20|19307.73|19187.73|19312.27|19192.27|19312.27|19192.27|19306.98|19186.98|10
1629228330000|2021-08-17 19:25:30|19312.85|19192.85|19324.54|19204.54|19324.54|19204.54|19312.85|19192.85|10
1629228340000|2021-08-17 19:25:40|19324.9|19204.9|19330.09|19210.09|19330.09|19210.09|19324.9|19204.9|10
1629228350000|2021-08-17 19:25:50|19330.38|19210.38|19335.75|19215.75|19335.75|19215.75|19330.38|19210.38|10
1629228360000|2021-08-17 19:26:00|19342.64|19222.64|19342.71|19222.71|19345.51|19225.51|19342.64|19222.64|10
1629228370000|2021-08-17 19:26:10|19343.11|19223.11|19346.57|19226.57|19346.57|19226.57|19340.53|19220.53|10
1629228380000|2021-08-17 19:26:20|19346.13|19226.13|19349.79|19229.79|19350.47|19230.47|19345|19225|10
1629228390000|2021-08-17 19:26:30|19350.16|19230.16|19352.37|19232.37|19352.9|19232.9|19350.16|19230.16|10
1629228400000|2021-08-17 19:26:40|19352.73|19232.73|19356.45|19236.45|19356.45|19236.45|19352.73|19232.73|10
1629228410000|2021-08-17 19:26:50|19356.09|19236.09|19356.26|19236.26|19356.26|19236.26|19353.79|19233.79|10
1629228420000|2021-08-17 19:27:00|19355.8|19235.8|19351.58|19231.58|19355.8|19235.8|19351.58|19231.58|10
1629228430000|2021-08-17 19:27:10|19351.14|19231.14|19345.97|19225.97|19351.24|19231.24|19345.97|19225.97|10
1629228440000|2021-08-17 19:27:20|19343.58|19223.58|19336.16|19216.16|19343.58|19223.58|19336.16|19216.16|10
1629228450000|2021-08-17 19:27:30|19336.24|19216.24|19339.19|19219.19|19339.19|19219.19|19336.24|19216.24|10
1629228460000|2021-08-17 19:27:40|19338.9|19218.9|19341.74|19221.74|19341.74|19221.74|19338.89|19218.89|10
1629228470000|2021-08-17 19:27:50|19341.88|19221.88|19344.88|19224.88|19344.99|19224.99|19341.88|19221.88|9
1629228480000|2021-08-17 19:28:00|19344.35|19224.35|19343.05|19223.05|19344.35|19224.35|19342.73|19222.73|10
1629228490000|2021-08-17 19:28:10|19342.18|19222.18|19339.71|19219.71|19342.7|19222.7|19339.71|19219.71|10
1629228500000|2021-08-17 19:28:20|19339.59|19219.59|19337.45|19217.45|19340.63|19220.63|19337.45|19217.45|10
1629228510000|2021-08-17 19:28:30|19335.6|19215.6|19321.32|19201.32|19336.77|19216.77|19321.32|19201.32|10
1629228520000|2021-08-17 19:28:40|19320.02|19200.02|19316.78|19196.78|19320.02|19200.02|19316.78|19196.78|10
1629228530000|2021-08-17 19:28:50|19316.09|19196.09|19311.64|19191.64|19316.66|19196.66|19311.64|19191.64|10
1629228540000|2021-08-17 19:29:00|19311.3|19191.3|19309.64|19189.64|19312.59|19192.59|19309.64|19189.64|10
1629228550000|2021-08-17 19:29:10|19309.37|19189.37|19310.73|19190.73|19311.45|19191.45|19309.37|19189.37|9
1629228560000|2021-08-17 19:29:20|19310.32|19190.32|19315.78|19195.78|19315.78|19195.78|19310.32|19190.32|10
1629228570000|2021-08-17 19:29:30|19315.9|19195.9|19329.82|19209.82|19329.82|19209.82|19315.9|19195.9|10
1629228580000|2021-08-17 19:29:40|19330.7|19210.7|19341.64|19221.64|19341.64|19221.64|19330.7|19210.7|10
1629228590000|2021-08-17 19:29:50|19342.66|19222.66|19348.49|19228.49|19348.49|19228.49|19342.66|19222.66|10
1629228600000|2021-08-17 19:30:00|19348.35|19228.35|19344.96|19224.96|19349.53|19229.53|19343.6|19223.6|10
1629228610000|2021-08-17 19:30:10|19344.32|19224.32|19335.68|19215.68|19344.52|19224.52|19335.5|19215.5|10
1629228620000|2021-08-17 19:30:20|19333.09|19213.09|19330.91|19210.91|19333.09|19213.09|19326.7|19206.7|10
1629228630000|2021-08-17 19:30:30|19330.86|19210.86|19337.56|19217.56|19337.56|19217.56|19330.86|19210.86|10
1629228640000|2021-08-17 19:30:40|19337.95|19217.95|19340.39|19220.39|19340.39|19220.39|19337.95|19217.95|10
1629228650000|2021-08-17 19:30:50|19339.79|19219.79|19335.28|19215.28|19340.45|19220.45|19335.28|19215.28|10
1629228660000|2021-08-17 19:31:00|19335.7|19215.7|19330.02|19210.02|19335.7|19215.7|19330.02|19210.02|10
1629228670000|2021-08-17 19:31:10|19331.25|19211.25|19329.57|19209.57|19331.53|19211.53|19328.69|19208.69|10
1629228680000|2021-08-17 19:31:20|19330.69|19210.69|19325.36|19205.36|19331.04|19211.04|19325.36|19205.36|10
1629228690000|2021-08-17 19:31:30|19324.95|19204.95|19320.16|19200.16|19324.95|19204.95|19319.63|19199.63|9
1629228700000|2021-08-17 19:31:40|19319.17|19199.17|19316.54|19196.54|19319.61|19199.61|19316.54|19196.54|10
1629228710000|2021-08-17 19:31:50|19316.5|19196.5|19315.34|19195.34|19317.16|19197.16|19314.87|19194.87|10
1629228720000|2021-08-17 19:32:00|19314.73|19194.73|19311.43|19191.43|19314.73|19194.73|19308.26|19188.26|10
1629228730000|2021-08-17 19:32:10|19311.65|19191.65|19309.45|19189.45|19311.65|19191.65|19309.4|19189.4|9
1629228740000|2021-08-17 19:32:20|19308.76|19188.76|19305.33|19185.33|19308.76|19188.76|19304.24|19184.24|10
1629228750000|2021-08-17 19:32:30|19304.03|19184.03|19303.59|19183.59|19304.2|19184.2|19302.41|19182.41|10
1629228760000|2021-08-17 19:32:40|19302.69|19182.69|19303.1|19183.1|19303.14|19183.14|19302.25|19182.25|9
1629228770000|2021-08-17 19:32:50|19302.4|19182.4|19302.48|19182.48|19302.87|19182.87|19301.78|19181.78|10
1629228780000|2021-08-17 19:33:00|19302.03|19182.03|19301.47|19181.47|19302.48|19182.48|19300.38|19180.38|10
1629228790000|2021-08-17 19:33:10|19301.24|19181.24|19291.18|19171.18|19301.24|19181.24|19291.18|19171.18|10
1629228800000|2021-08-17 19:33:20|19291.06|19171.06|19285.37|19165.37|19291.38|19171.38|19285.37|19165.37|10
1629228810000|2021-08-17 19:33:30|19284.28|19164.28|19281.76|19161.76|19284.32|19164.32|19281.76|19161.76|10
1629228820000|2021-08-17 19:33:40|19281.08|19161.08|19274.3|19154.3|19281.08|19161.08|19274.3|19154.3|10
1629228830000|2021-08-17 19:33:50|19273.96|19153.96|19275.98|19155.98|19276.34|19156.34|19273.71|19153.71|10
1629228840000|2021-08-17 19:34:00|19276.28|19156.28|19274.5|19154.5|19276.28|19156.28|19274.14|19154.14|9
1629228850000|2021-08-17 19:34:10|19273.52|19153.52|19274.34|19154.34|19274.34|19154.34|19271.07|19151.07|10
1629228860000|2021-08-17 19:34:20|19274.06|19154.06|19272.7|19152.7|19274.73|19154.73|19272.7|19152.7|10
1629228870000|2021-08-17 19:34:30|19273.2|19153.2|19274.34|19154.34|19274.89|19154.89|19273.2|19153.2|10
1629228880000|2021-08-17 19:34:40|19273.57|19153.57|19276.47|19156.47|19276.47|19156.47|19272.6|19152.6|10
1629228890000|2021-08-17 19:34:50|19275.79|19155.79|19272.16|19152.16|19275.79|19155.79|19272.16|19152.16|10
1629228900000|2021-08-17 19:35:00|19272.14|19152.14|19269.99|19149.99|19272.72|19152.72|19269.99|19149.99|9
1629228910000|2021-08-17 19:35:10|19269.71|19149.71|19265.43|19145.43|19269.71|19149.71|19265.43|19145.43|9
1629228920000|2021-08-17 19:35:20|19265.15|19145.15|19262.09|19142.09|19265.15|19145.15|19262.09|19142.09|10
1629228930000|2021-08-17 19:35:30|19261.6|19141.6|19258.37|19138.37|19261.91|19141.91|19258.37|19138.37|9
1629228940000|2021-08-17 19:35:40|19258.44|19138.44|19258.19|19138.19|19258.47|19138.47|19256.66|19136.66|8
1629228950000|2021-08-17 19:35:50|19257.92|19137.92|19256.43|19136.43|19257.93|19137.93|19256.41|19136.41|10
1629228960000|2021-08-17 19:36:00|19256.75|19136.75|19254.59|19134.59|19256.75|19136.75|19254.59|19134.59|9
1629228970000|2021-08-17 19:36:10|19254.1|19134.1|19256.53|19136.53|19256.53|19136.53|19254.1|19134.1|9
1629228980000|2021-08-17 19:36:20|19256.55|19136.55|19257.52|19137.52|19257.57|19137.57|19255.96|19135.96|9
1629228990000|2021-08-17 19:36:30|19257.62|19137.62|19253.91|19133.91|19257.62|19137.62|19253.91|19133.91|10
1629229000000|2021-08-17 19:36:40|19254.92|19134.92|19251.12|19131.12|19254.92|19134.92|19250.51|19130.51|10
1629229010000|2021-08-17 19:36:50|19250.1|19130.1|19248.05|19128.05|19250.1|19130.1|19248.05|19128.05|10
1629229020000|2021-08-17 19:37:00|19247.57|19127.57|19247.93|19127.93|19249.4|19129.4|19247.57|19127.57|10
1629229030000|2021-08-17 19:37:10|19247.39|19127.39|19249.49|19129.49|19249.49|19129.49|19247.39|19127.39|9
1629229040000|2021-08-17 19:37:20|19250.16|19130.16|19261.38|19141.38|19261.38|19141.38|19250.16|19130.16|10
1629229050000|2021-08-17 19:37:30|19262.08|19142.08|19266.23|19146.23|19266.23|19146.23|19262.08|19142.08|10
1629229060000|2021-08-17 19:37:40|19266.56|19146.56|19266.19|19146.19|19266.72|19146.72|19265.36|19145.36|10
1629229070000|2021-08-17 19:37:50|19266.44|19146.44|19266.29|19146.29|19266.57|19146.57|19265.08|19145.08|10
1629229080000|2021-08-17 19:38:00|19265.86|19145.86|19262.37|19142.37|19265.86|19145.86|19261.82|19141.82|10
1629229090000|2021-08-17 19:38:10|19262.32|19142.32|19260.49|19140.49|19262.61|19142.61|19260.01|19140.01|10
1629229100000|2021-08-17 19:38:20|19259.72|19139.72|19262.68|19142.68|19262.68|19142.68|19259.26|19139.26|10
1629229110000|2021-08-17 19:38:30|19262.93|19142.93|19262.82|19142.82|19262.98|19142.98|19261.09|19141.09|10
1629229120000|2021-08-17 19:38:40|19263.05|19143.05|19261.6|19141.6|19263.26|19143.26|19261.41|19141.41|10
1629229130000|2021-08-17 19:38:50|19263.09|19143.09|19259.79|19139.79|19263.09|19143.09|19259.03|19139.03|10
1629229140000|2021-08-17 19:39:00|19259.89|19139.89|19257.77|19137.77|19259.89|19139.89|19257.77|19137.77|10
1629229150000|2021-08-17 19:39:10|19257.92|19137.92|19257.25|19137.25|19257.92|19137.92|19257.15|19137.15|10
1629229160000|2021-08-17 19:39:20|19257.57|19137.57|19261.51|19141.51|19261.51|19141.51|19257.57|19137.57|10
1629229170000|2021-08-17 19:39:30|19261.4|19141.4|19262.14|19142.14|19262.14|19142.14|19261.4|19141.4|10
1629229180000|2021-08-17 19:39:40|19262.11|19142.11|19262.19|19142.19|19262.3|19142.3|19261.71|19141.71|10
1629229190000|2021-08-17 19:39:50|19261.18|19141.18|19264.06|19144.06|19264.18|19144.18|19261.13|19141.13|10
1629229200000|2021-08-17 19:40:00|19264.42|19144.42|19269.33|19149.33|19269.33|19149.33|19264.42|19144.42|10
1629229210000|2021-08-17 19:40:10|19268.5|19148.5|19273.51|19153.51|19273.51|19153.51|19268.5|19148.5|9
1629229220000|2021-08-17 19:40:20|19273.57|19153.57|19272.89|19152.89|19273.94|19153.94|19272.26|19152.26|10
1629229230000|2021-08-17 19:40:30|19272.91|19152.91|19271.69|19151.69|19272.91|19152.91|19270.35|19150.35|10
1629229240000|2021-08-17 19:40:40|19271.22|19151.22|19269.12|19149.12|19271.22|19151.22|19269.08|19149.08|10
1629229250000|2021-08-17 19:40:50|19268.63|19148.63|19264.64|19144.64|19268.63|19148.63|19264.46|19144.46|10
1629229260000|2021-08-17 19:41:00|19264.43|19144.43|19261.51|19141.51|19264.43|19144.43|19261.16|19141.16|10
1629229270000|2021-08-17 19:41:10|19259.78|19139.78|19260.21|19140.21|19260.73|19140.73|19259.63|19139.63|10
1629229280000|2021-08-17 19:41:20|19259.57|19139.57|19260.44|19140.44|19260.88|19140.88|19257.91|19137.91|10
1629229290000|2021-08-17 19:41:30|19259.83|19139.83|19259.01|19139.01|19260.26|19140.26|19258.26|19138.26|10
1629229300000|2021-08-17 19:41:40|19260.27|19140.27|19258.43|19138.43|19260.75|19140.75|19257.92|19137.92|10
1629229310000|2021-08-17 19:41:50|19257.81|19137.81|19254.02|19134.02|19257.81|19137.81|19254.02|19134.02|10
1629229320000|2021-08-17 19:42:00|19254.57|19134.57|19253.72|19133.72|19254.79|19134.79|19253.72|19133.72|10
1629229330000|2021-08-17 19:42:10|19254.06|19134.06|19251.81|19131.81|19254.87|19134.87|19251.81|19131.81|10
1629229340000|2021-08-17 19:42:20|19251.8|19131.8|19251.15|19131.15|19252|19132|19250.53|19130.53|9
1629229350000|2021-08-17 19:42:30|19249.42|19129.42|19247.61|19127.61|19249.42|19129.42|19247.37|19127.37|10
1629229360000|2021-08-17 19:42:40|19247.31|19127.31|19248.8|19128.8|19248.88|19128.88|19247.15|19127.15|10
1629229370000|2021-08-17 19:42:50|19248.62|19128.62|19249.41|19129.41|19250.01|19130.01|19248.62|19128.62|9
1629229380000|2021-08-17 19:43:00|19249.28|19129.28|19249.38|19129.38|19249.54|19129.54|19248.64|19128.64|10
1629229390000|2021-08-17 19:43:10|19249.37|19129.37|19250.54|19130.54|19250.54|19130.54|19249.37|19129.37|10
1629229400000|2021-08-17 19:43:20|19251.12|19131.12|19250.09|19130.09|19251.26|19131.26|19250.09|19130.09|10
1629229410000|2021-08-17 19:43:30|19248.92|19128.92|19251.73|19131.73|19251.73|19131.73|19248.92|19128.92|10
1629229420000|2021-08-17 19:43:40|19252.82|19132.82|19253.64|19133.64|19253.64|19133.64|19252.74|19132.74|9
1629229430000|2021-08-17 19:43:50|19253.93|19133.93|19251.59|19131.59|19253.93|19133.93|19251.59|19131.59|10
1629229440000|2021-08-17 19:44:00|19252.01|19132.01|19251.94|19131.94|19253.4|19133.4|19251.74|19131.74|9
1629229450000|2021-08-17 19:44:10|19251.85|19131.85|19251.22|19131.22|19251.85|19131.85|19249.78|19129.78|10
1629229460000|2021-08-17 19:44:20|19250.83|19130.83|19248|19128|19250.83|19130.83|19248|19128|9
1629229470000|2021-08-17 19:44:30|19247.86|19127.86|19247.62|19127.62|19248.45|19128.45|19247.42|19127.42|10
1629229480000|2021-08-17 19:44:40|19247.5|19127.5|19246.14|19126.14|19247.51|19127.51|19245.29|19125.29|9
1629229490000|2021-08-17 19:44:50|19245.76|19125.76|19245.36|19125.36|19246.71|19126.71|19245.36|19125.36|10
1629229500000|2021-08-17 19:45:00|19245.25|19125.25|19238.54|19118.54|19245.25|19125.25|19238.54|19118.54|10
1629229510000|2021-08-17 19:45:10|19238.35|19118.35|19232.74|19112.74|19238.35|19118.35|19232.74|19112.74|10
1629229520000|2021-08-17 19:45:20|19232.28|19112.28|19227.99|19107.99|19233|19113|19227.99|19107.99|10
1629229530000|2021-08-17 19:45:30|19228.59|19108.59|19223.14|19103.14|19228.59|19108.59|19223.14|19103.14|10
1629229540000|2021-08-17 19:45:40|19223.39|19103.39|19226.84|19106.84|19226.84|19106.84|19223.04|19103.04|10
1629229550000|2021-08-17 19:45:50|19228.6|19108.6|19238.13|19118.13|19238.13|19118.13|19228.6|19108.6|10
1629229560000|2021-08-17 19:46:00|19239.31|19119.31|19255.79|19135.79|19255.79|19135.79|19239.31|19119.31|10
1629229570000|2021-08-17 19:46:10|19258.08|19138.08|19261.27|19141.27|19263.23|19143.23|19258.08|19138.08|10
1629229580000|2021-08-17 19:46:20|19264.43|19144.43|19267.46|19147.46|19268.88|19148.88|19264.43|19144.43|10
1629229590000|2021-08-17 19:46:30|19269.05|19149.05|19267.9|19147.9|19269.05|19149.05|19267.86|19147.86|10
1629229600000|2021-08-17 19:46:40|19267.8|19147.8|19268.71|19148.71|19270.8|19150.8|19267.8|19147.8|10
1629229610000|2021-08-17 19:46:50|19268.93|19148.93|19274.94|19154.94|19274.94|19154.94|19267.37|19147.37|9
1629229620000|2021-08-17 19:47:00|19274.71|19154.71|19270|19150|19274.93|19154.93|19270|19150|10
1629229630000|2021-08-17 19:47:10|19268.87|19148.87|19262.96|19142.96|19269.06|19149.06|19262.96|19142.96|10
1629229640000|2021-08-17 19:47:20|19262.44|19142.44|19257.76|19137.76|19262.44|19142.44|19257.76|19137.76|10
1629229650000|2021-08-17 19:47:30|19257.21|19137.21|19252.87|19132.87|19258.68|19138.68|19252.87|19132.87|10
1629229660000|2021-08-17 19:47:40|19250.72|19130.72|19246.94|19126.94|19250.72|19130.72|19246.94|19126.94|10
1629229670000|2021-08-17 19:47:50|19247.79|19127.79|19246.13|19126.13|19248.04|19128.04|19246.13|19126.13|10
1629229680000|2021-08-17 19:48:00|19246.21|19126.21|19243.94|19123.94|19246.85|19126.85|19243.94|19123.94|10
1629229690000|2021-08-17 19:48:10|19243.58|19123.58|19242.09|19122.09|19243.85|19123.85|19241.76|19121.76|10
1629229700000|2021-08-17 19:48:20|19241.88|19121.88|19241.34|19121.34|19243.59|19123.59|19241.34|19121.34|10
1629229710000|2021-08-17 19:48:30|19240.32|19120.32|19240.78|19120.78|19241.12|19121.12|19240.02|19120.02|10
1629229720000|2021-08-17 19:48:40|19240.57|19120.57|19236.89|19116.89|19240.63|19120.63|19235.44|19115.44|10
1629229730000|2021-08-17 19:48:50|19237.29|19117.29|19232.81|19112.81|19237.47|19117.47|19232.81|19112.81|10
1629229740000|2021-08-17 19:49:00|19232.83|19112.83|19230.41|19110.41|19232.83|19112.83|19229.99|19109.99|10
1629229750000|2021-08-17 19:49:10|19230.16|19110.16|19226.99|19106.99|19230.23|19110.23|19226.99|19106.99|10
1629229760000|2021-08-17 19:49:20|19226.78|19106.78|19227.36|19107.36|19227.71|19107.71|19226.66|19106.66|9
1629229770000|2021-08-17 19:49:30|19226.79|19106.79|19225.33|19105.33|19228.4|19108.4|19225.33|19105.33|10
1629229780000|2021-08-17 19:49:40|19225.29|19105.29|19221.2|19101.2|19225.29|19105.29|19220.45|19100.45|10
1629229790000|2021-08-17 19:49:50|19220.98|19100.98|19240.28|19120.28|19240.28|19120.28|19220.98|19100.98|10
1629229800000|2021-08-17 19:50:00|19240.15|19120.15|19258.25|19138.25|19258.25|19138.25|19240.15|19120.15|10
1629229810000|2021-08-17 19:50:10|19261.17|19141.17|19272.95|19152.95|19272.95|19152.95|19261.17|19141.17|10
1629229820000|2021-08-17 19:50:20|19276.39|19156.39|19271.77|19151.77|19276.39|19156.39|19271.77|19151.77|10
1629229830000|2021-08-17 19:50:30|19271.85|19151.85|19272.41|19152.41|19272.78|19152.78|19271.24|19151.24|10
1629229840000|2021-08-17 19:50:40|19272.58|19152.58|19268.42|19148.42|19273.02|19153.02|19268.42|19148.42|10
1629229850000|2021-08-17 19:50:50|19267.34|19147.34|19256.15|19136.15|19267.34|19147.34|19256.15|19136.15|10
1629229860000|2021-08-17 19:51:00|19254.68|19134.68|19249.72|19129.72|19254.68|19134.68|19249.62|19129.62|9
1629229870000|2021-08-17 19:51:10|19249.65|19129.65|19242.18|19122.18|19249.81|19129.81|19242.18|19122.18|10
1629229880000|2021-08-17 19:51:20|19241.21|19121.21|19235.97|19115.97|19241.21|19121.21|19235.97|19115.97|10
1629229890000|2021-08-17 19:51:30|19233.6|19113.6|19228.02|19108.02|19234.37|19114.37|19227.91|19107.91|10
1629229900000|2021-08-17 19:51:40|19228.25|19108.25|19220.77|19100.77|19228.25|19108.25|19220.77|19100.77|9
1629229910000|2021-08-17 19:51:50|19220.45|19100.45|19222.74|19102.74|19223.78|19103.78|19220.1|19100.1|10
1629229920000|2021-08-17 19:52:00|19222.39|19102.39|19221.98|19101.98|19222.86|19102.86|19221.54|19101.54|10
1629229930000|2021-08-17 19:52:10|19222.22|19102.22|19223.5|19103.5|19223.5|19103.5|19220.83|19100.83|10
1629229940000|2021-08-17 19:52:20|19223.21|19103.21|19221.72|19101.72|19223.37|19103.37|19221.72|19101.72|9
1629229950000|2021-08-17 19:52:30|19221.59|19101.59|19216.83|19096.83|19222.07|19102.07|19216.83|19096.83|9
1629229960000|2021-08-17 19:52:40|19216.37|19096.37|19217.38|19097.38|19217.38|19097.38|19215.52|19095.52|10
1629229970000|2021-08-17 19:52:50|19217.45|19097.45|19221.73|19101.73|19221.73|19101.73|19217.45|19097.45|10
1629229980000|2021-08-17 19:53:00|19222.42|19102.42|19224.32|19104.32|19224.65|19104.65|19222.42|19102.42|10
1629229990000|2021-08-17 19:53:10|19224.41|19104.41|19220.35|19100.35|19224.41|19104.41|19220.28|19100.28|9
1629230000000|2021-08-17 19:53:20|19220.41|19100.41|19214.55|19094.55|19220.96|19100.96|19214.55|19094.55|10
1629230010000|2021-08-17 19:53:30|19214.03|19094.03|19199.01|19079.01|19214.07|19094.07|19198.12|19078.12|10
1629230020000|2021-08-17 19:53:40|19198.47|19078.47|19197.16|19077.16|19198.68|19078.68|19196.14|19076.14|10
1629230030000|2021-08-17 19:53:50|19197.15|19077.15|19196.3|19076.3|19197.15|19077.15|19193.97|19073.97|10
1629230040000|2021-08-17 19:54:00|19195.31|19075.31|19197.63|19077.63|19197.65|19077.65|19194.99|19074.99|10
1629230050000|2021-08-17 19:54:10|19197.26|19077.26|19160.04|19040.04|19197.26|19077.26|19160.04|19040.04|10
1629230060000|2021-08-17 19:54:20|19159.51|19039.51|19151.97|19031.97|19159.51|19039.51|19151.49|19031.49|10
1629230070000|2021-08-17 19:54:30|19152.72|19032.72|19159.59|19039.59|19161.51|19041.51|19152.72|19032.72|9
1629230080000|2021-08-17 19:54:40|19160.98|19040.98|19161.6|19041.6|19162.09|19042.09|19159.96|19039.96|10
1629230090000|2021-08-17 19:54:50|19161.99|19041.99|19187.94|19067.94|19187.94|19067.94|19161.99|19041.99|10
1629230100000|2021-08-17 19:55:00|19193.15|19073.15|19217.35|19097.35|19217.35|19097.35|19193.15|19073.15|10
1629230110000|2021-08-17 19:55:10|19222.31|19102.31|19239.04|19119.04|19239.04|19119.04|19222.31|19102.31|10
1629230120000|2021-08-17 19:55:20|19241.03|19121.03|19264.11|19144.11|19264.11|19144.11|19241.03|19121.03|10
1629230130000|2021-08-17 19:55:30|19267.01|19147.01|19292.12|19172.12|19292.12|19172.12|19267.01|19147.01|10
1629230140000|2021-08-17 19:55:40|19295.51|19175.51|19300.08|19180.08|19306.86|19186.86|19295.51|19175.51|10
1629230150000|2021-08-17 19:55:50|19299.49|19179.49|19294.35|19174.35|19299.49|19179.49|19291.11|19171.11|10
1629230160000|2021-08-17 19:56:00|19293.25|19173.25|19271.88|19151.88|19293.25|19173.25|19271.88|19151.88|10
1629230170000|2021-08-17 19:56:10|19267.67|19147.67|19244.91|19124.91|19267.67|19147.67|19244.91|19124.91|10
1629230180000|2021-08-17 19:56:20|19243.52|19123.52|19224.5|19104.5|19243.52|19123.52|19224.5|19104.5|10
1629230190000|2021-08-17 19:56:30|19219.81|19099.81|19190.38|19070.38|19219.81|19099.81|19190.38|19070.38|10
1629230200000|2021-08-17 19:56:40|19188.75|19068.75|19178.26|19058.26|19188.75|19068.75|19175.03|19055.03|10
1629230210000|2021-08-17 19:56:50|19180.02|19060.02|19176.69|19056.69|19185.56|19065.56|19176.69|19056.69|10
1629230220000|2021-08-17 19:57:00|19176.25|19056.25|19176.01|19056.01|19176.25|19056.25|19172.91|19052.91|10
1629230230000|2021-08-17 19:57:10|19173.24|19053.24|19168.6|19048.6|19173.24|19053.24|19168.6|19048.6|10
1629230240000|2021-08-17 19:57:20|19170.87|19050.87|19175.85|19055.85|19175.85|19055.85|19170.21|19050.21|10
1629230250000|2021-08-17 19:57:30|19178|19058|19179.77|19059.77|19180.02|19060.02|19177.97|19057.97|10
1629230260000|2021-08-17 19:57:40|19179.65|19059.65|19182.49|19062.49|19182.49|19062.49|19178.37|19058.37|9
1629230270000|2021-08-17 19:57:50|19184.42|19064.42|19189.11|19069.11|19189.11|19069.11|19184.42|19064.42|10
1629230280000|2021-08-17 19:58:00|19191.8|19071.8|19190.59|19070.59|19192.34|19072.34|19190.17|19070.17|10
1629230290000|2021-08-17 19:58:10|19190.51|19070.51|19197.3|19077.3|19197.3|19077.3|19190.51|19070.51|10
1629230300000|2021-08-17 19:58:20|19198.76|19078.76|19210.76|19090.76|19210.76|19090.76|19198.76|19078.76|10
1629230310000|2021-08-17 19:58:30|19212.05|19092.05|19220.61|19100.61|19220.61|19100.61|19211.58|19091.58|10
1629230320000|2021-08-17 19:58:40|19221.28|19101.28|19224.13|19104.13|19226.21|19106.21|19220.39|19100.39|10
1629230330000|2021-08-17 19:58:50|19224.79|19104.79|19232.11|19112.11|19232.11|19112.11|19224.79|19104.79|10
1629230340000|2021-08-17 19:59:00|19232.38|19112.38|19236.09|19116.09|19236.38|19116.38|19232.38|19112.38|10
1629230350000|2021-08-17 19:59:10|19235.67|19115.67|19246.06|19126.06|19246.06|19126.06|19235.67|19115.67|10
1629230360000|2021-08-17 19:59:20|19248.46|19128.46|19265.8|19145.8|19266|19146|19248.46|19128.46|10
1629230370000|2021-08-17 19:59:30|19265.7|19145.7|19267.82|19147.82|19267.96|19147.96|19265.7|19145.7|10
1629230380000|2021-08-17 19:59:40|19264.85|19144.85|19262.1|19142.1|19264.85|19144.85|19261.55|19141.55|9
1629230390000|2021-08-17 19:59:50|19261.8|19141.8|19256.69|19136.69|19261.8|19141.8|19256.69|19136.69|9
1629230400000|2021-08-17 20:00:00|19254.97|19134.97|19228.77|19108.77|19254.97|19134.97|19228.77|19108.77|10
1629230410000|2021-08-17 20:00:10|19210.49|19090.49|19191.03|19071.03|19210.49|19090.49|19190.86|19070.86|10
1629230420000|2021-08-17 20:00:20|19188.39|19068.39|19173|19053|19188.39|19068.39|19173|19053|10
1629230430000|2021-08-17 20:00:30|19169.64|19049.64|19167.84|19047.84|19169.73|19049.73|19165.42|19045.42|10
1629230440000|2021-08-17 20:00:40|19167.79|19047.79|19169.72|19049.72|19169.78|19049.78|19166.09|19046.09|10
1629230450000|2021-08-17 20:00:50|19170.77|19050.77|19173.23|19053.23|19175.06|19055.06|19170.77|19050.77|10
1629230460000|2021-08-17 20:01:00|19171.74|19051.74|19174.4|19054.4|19174.4|19054.4|19171.74|19051.74|10
1629230470000|2021-08-17 20:01:10|19174.49|19054.49|19172.87|19052.87|19175.7|19055.7|19172.87|19052.87|10
1629230480000|2021-08-17 20:01:20|19172.29|19052.29|19167.9|19047.9|19172.29|19052.29|19166.01|19046.01|10
1629230490000|2021-08-17 20:01:30|19168.64|19048.64|19178.24|19058.24|19178.24|19058.24|19168.53|19048.53|10
1629230500000|2021-08-17 20:01:40|19178.97|19058.97|19186.31|19066.31|19186.31|19066.31|19178.97|19058.97|10
1629230510000|2021-08-17 20:01:50|19186.35|19066.35|19206.56|19086.56|19206.56|19086.56|19186.35|19066.35|10
1629230520000|2021-08-17 20:02:00|19209.24|19089.24|19227.8|19107.8|19227.8|19107.8|19209.24|19089.24|10
1629230530000|2021-08-17 20:02:10|19235.92|19115.92|19254.5|19134.5|19254.5|19134.5|19235.92|19115.92|10
1629230540000|2021-08-17 20:02:20|19255.21|19135.21|19253.68|19133.68|19255.21|19135.21|19253.46|19133.46|10
1629230550000|2021-08-17 20:02:30|19252.64|19132.64|19237.69|19117.69|19252.64|19132.64|19237.69|19117.69|10
1629230560000|2021-08-17 20:02:40|19236.21|19116.21|19214.67|19094.67|19236.21|19116.21|19214.67|19094.67|10
1629230570000|2021-08-17 20:02:50|19209.81|19089.81|19186.45|19066.45|19209.81|19089.81|19186.45|19066.45|10
1629230580000|2021-08-17 20:03:00|19186.16|19066.16|19178.2|19058.2|19186.16|19066.16|19178.2|19058.2|10
1629230590000|2021-08-17 20:03:10|19176.51|19056.51|19164.11|19044.11|19176.51|19056.51|19164.11|19044.11|10
1629230600000|2021-08-17 20:03:20|19158.22|19038.22|19138.39|19018.39|19158.22|19038.22|19138.39|19018.39|10
1629230610000|2021-08-17 20:03:30|19137.96|19017.96|19104.92|18984.92|19137.96|19017.96|19104.92|18984.92|10
1629230620000|2021-08-17 20:03:40|19105.03|18985.03|19108.7|18988.7|19109.76|18989.76|19103.49|18983.49|10
1629230630000|2021-08-17 20:03:50|19107.13|18987.13|19105.2|18985.2|19107.13|18987.13|19103.54|18983.54|10
1629230640000|2021-08-17 20:04:00|19105.09|18985.09|19102.33|18982.33|19105.09|18985.09|19098.6|18978.6|10
1629230650000|2021-08-17 20:04:10|19103.76|18983.76|19109.28|18989.28|19109.28|18989.28|19103.76|18983.76|10
1629230660000|2021-08-17 20:04:20|19108.32|18988.32|19105.44|18985.44|19109|18989|19105.44|18985.44|10
1629230670000|2021-08-17 20:04:30|19103.43|18983.43|19087.71|18967.71|19103.43|18983.43|19087.71|18967.71|10
1629230680000|2021-08-17 20:04:40|19084.91|18964.91|19081.6|18961.6|19085.16|18965.16|19080.59|18960.59|10
1629230690000|2021-08-17 20:04:50|19079.43|18959.43|19068.83|18948.83|19079.43|18959.43|19068.83|18948.83|10
1629230700000|2021-08-17 20:05:00|19064.75|18944.75|19062.07|18942.07|19064.75|18944.75|19060.99|18940.99|9
1629230710000|2021-08-17 20:05:10|19062.86|18942.86|19066.65|18946.65|19066.65|18946.65|19062.76|18942.76|10
1629230720000|2021-08-17 20:05:20|19066.68|18946.68|19058.28|18938.28|19066.68|18946.68|19058.23|18938.23|10
1629230730000|2021-08-17 20:05:30|19057.9|18937.9|19052.77|18932.77|19058.29|18938.29|19052.77|18932.77|10
1629230740000|2021-08-17 20:05:40|19044.26|18924.26|19021.21|18901.21|19044.26|18924.26|19021.21|18901.21|10
1629230750000|2021-08-17 20:05:50|19019.42|18899.42|19010.64|18890.64|19019.42|18899.42|19010.64|18890.64|10
1629230760000|2021-08-17 20:06:00|19010.09|18890.09|19001.37|18881.37|19010.6|18890.6|19001.37|18881.37|10
1629230770000|2021-08-17 20:06:10|19002.35|18882.35|19006.68|18886.68|19008.06|18888.06|19002.35|18882.35|10
1629230780000|2021-08-17 20:06:20|19008.76|18888.76|19024.34|18904.34|19024.34|18904.34|19008.76|18888.76|10
1629230790000|2021-08-17 20:06:30|19026.45|18906.45|19043.99|18923.99|19043.99|18923.99|19026.45|18906.45|10
1629230800000|2021-08-17 20:06:40|19045.63|18925.63|19055.4|18935.4|19055.4|18935.4|19045.63|18925.63|10
1629230810000|2021-08-17 20:06:50|19051.64|18931.64|19038.35|18918.35|19052.41|18932.41|19038.02|18918.02|10
1629230820000|2021-08-17 20:07:00|19038.04|18918.04|19028.16|18908.16|19038.04|18918.04|19027.48|18907.48|10
1629230830000|2021-08-17 20:07:10|19023.72|18903.72|19012.3|18892.3|19023.72|18903.72|19011.07|18891.07|10
1629230840000|2021-08-17 20:07:20|19010.35|18890.35|19005.1|18885.1|19010.57|18890.57|19003.24|18883.24|10
1629230850000|2021-08-17 20:07:30|19005.85|18885.85|19007.25|18887.25|19007.33|18887.33|19004.98|18884.98|10
1629230860000|2021-08-17 20:07:40|19007.53|18887.53|19008.25|18888.25|19008.53|18888.53|19005.74|18885.74|10
1629230870000|2021-08-17 20:07:50|19008.79|18888.79|19020|18900|19020.09|18900.09|19008.37|18888.37|10
1629230880000|2021-08-17 20:08:00|19025.71|18905.71|19029.64|18909.64|19029.64|18909.64|19025.71|18905.71|10
1629230890000|2021-08-17 20:08:10|19031.69|18911.69|19069.83|18949.83|19069.83|18949.83|19031.69|18911.69|10
1629230900000|2021-08-17 20:08:20|19070.41|18950.41|19080.06|18960.06|19081.58|18961.58|19070.41|18950.41|10
1629230910000|2021-08-17 20:08:30|19078.06|18958.06|19087.36|18967.36|19087.36|18967.36|19078.06|18958.06|10
1629230920000|2021-08-17 20:08:40|19086.84|18966.84|19089.62|18969.62|19089.95|18969.95|19085.63|18965.63|10
1629230930000|2021-08-17 20:08:50|19088.43|18968.43|19075.38|18955.38|19088.43|18968.43|19075.38|18955.38|10
1629230940000|2021-08-17 20:09:00|19072.98|18952.98|19059.89|18939.89|19072.98|18952.98|19059.89|18939.89|10
1629230950000|2021-08-17 20:09:10|19058.74|18938.74|19054.6|18934.6|19059.39|18939.39|19054.25|18934.25|10
1629230960000|2021-08-17 20:09:20|19054.89|18934.89|19057.81|18937.81|19057.81|18937.81|19053.41|18933.41|10
1629230970000|2021-08-17 20:09:30|19060.32|18940.32|19069.04|18949.04|19069.04|18949.04|19060.32|18940.32|10
1629230980000|2021-08-17 20:09:40|19069.62|18949.62|19076.94|18956.94|19077.25|18957.25|19069.62|18949.62|10
1629230990000|2021-08-17 20:09:50|19079.68|18959.68|19089.49|18969.49|19089.49|18969.49|19079.68|18959.68|10
1629231000000|2021-08-17 20:10:00|19089.42|18969.42|19091.18|18971.18|19091.18|18971.18|19088.55|18968.55|10
1629231010000|2021-08-17 20:10:10|19093.28|18973.28|19098.54|18978.54|19098.93|18978.93|19092.58|18972.58|10
1629231020000|2021-08-17 20:10:20|19097.5|18977.5|19093.47|18973.47|19097.5|18977.5|19093.47|18973.47|10
1629231030000|2021-08-17 20:10:30|19095.12|18975.12|19093.36|18973.36|19095.12|18975.12|19093.36|18973.36|10
1629231040000|2021-08-17 20:10:40|19093.34|18973.34|19092.02|18972.02|19093.84|18973.84|19091.5|18971.5|10
1629231050000|2021-08-17 20:10:50|19089.55|18969.55|19073.33|18953.33|19089.55|18969.55|19073.33|18953.33|10
1629231060000|2021-08-17 20:11:00|19071.75|18951.75|19065.28|18945.28|19071.75|18951.75|19060.83|18940.83|10
1629231070000|2021-08-17 20:11:10|19065.21|18945.21|19066.6|18946.6|19067.24|18947.24|19065.21|18945.21|10
1629231080000|2021-08-17 20:11:20|19066.19|18946.19|19068.76|18948.76|19069.58|18949.58|19065.39|18945.39|10
1629231090000|2021-08-17 20:11:30|19069.24|18949.24|19079.01|18959.01|19079.01|18959.01|19069.24|18949.24|10
1629231100000|2021-08-17 20:11:40|19079.1|18959.1|19079.94|18959.94|19081.24|18961.24|19079.1|18959.1|10
1629231110000|2021-08-17 20:11:50|19079.73|18959.73|19077.76|18957.76|19079.89|18959.89|19077.21|18957.21|10
1629231120000|2021-08-17 20:12:00|19077.75|18957.75|19074.8|18954.8|19077.75|18957.75|19074.38|18954.38|10
1629231130000|2021-08-17 20:12:10|19073.31|18953.31|19064.28|18944.28|19073.31|18953.31|19064.28|18944.28|10
1629231140000|2021-08-17 20:12:20|19063.52|18943.52|19064.21|18944.21|19064.21|18944.21|19061.51|18941.51|10
1629231150000|2021-08-17 20:12:30|19064.4|18944.4|19067.38|18947.38|19067.69|18947.69|19064.4|18944.4|10
1629231160000|2021-08-17 20:12:40|19067.42|18947.42|19062.69|18942.69|19067.42|18947.42|19062.11|18942.11|10
1629231170000|2021-08-17 20:12:50|19062.72|18942.72|19065.43|18945.43|19066.1|18946.1|19062.1|18942.1|10
1629231180000|2021-08-17 20:13:00|19065.42|18945.42|19061.95|18941.95|19065.42|18945.42|19061.95|18941.95|10
1629231190000|2021-08-17 20:13:10|19060.64|18940.64|19054|18934|19060.64|18940.64|19053.93|18933.93|10
1629231200000|2021-08-17 20:13:20|19053.67|18933.67|19051.28|18931.28|19054.83|18934.83|19051.28|18931.28|10
1629231210000|2021-08-17 20:13:30|19052.9|18932.9|19051.23|18931.23|19052.9|18932.9|19051.01|18931.01|9
1629231220000|2021-08-17 20:13:40|19050.48|18930.48|19045.88|18925.88|19050.48|18930.48|19045.88|18925.88|10
1629231230000|2021-08-17 20:13:50|19045.69|18925.69|19040.72|18920.72|19045.69|18925.69|19040.43|18920.43|10
1629231240000|2021-08-17 20:14:00|19039.55|18919.55|19033.99|18913.99|19039.55|18919.55|19033.99|18913.99|10
1629231250000|2021-08-17 20:14:10|19035.5|18915.5|19033.38|18913.38|19035.99|18915.99|19033.38|18913.38|10
1629231260000|2021-08-17 20:14:20|19032.27|18912.27|19026.03|18906.03|19032.27|18912.27|19026.03|18906.03|10
1629231270000|2021-08-17 20:14:30|19026.12|18906.12|19019.99|18899.99|19026.5|18906.5|19019.99|18899.99|10
1629231280000|2021-08-17 20:14:40|19018.6|18898.6|19019.06|18899.06|19022.38|18902.38|19017.36|18897.36|10
1629231290000|2021-08-17 20:14:50|19018.75|18898.75|19021.59|18901.59|19021.59|18901.59|19018.75|18898.75|10
1629231300000|2021-08-17 20:15:00|19023.19|18903.19|19018.92|18898.92|19023.64|18903.64|19018.92|18898.92|10
1629231310000|2021-08-17 20:15:10|19018.25|18898.25|19001.27|18881.27|19018.25|18898.25|19000.31|18880.31|10
1629231320000|2021-08-17 20:15:20|18998.7|18878.7|18986.94|18866.94|18998.7|18878.7|18986.94|18866.94|10
1629231330000|2021-08-17 20:15:30|18983.36|18863.36|18953.74|18833.74|18983.36|18863.36|18953.74|18833.74|10
1629231340000|2021-08-17 20:15:40|18953.37|18833.37|18941.59|18821.59|18953.66|18833.66|18941.12|18821.12|10
1629231350000|2021-08-17 20:15:50|18941.17|18821.17|18938.94|18818.94|18941.17|18821.17|18936.6|18816.6|10
1629231360000|2021-08-17 20:16:00|18937.72|18817.72|18942.69|18822.69|18943.29|18823.29|18937.72|18817.72|10
1629231370000|2021-08-17 20:16:10|18942.5|18822.5|18929.48|18809.48|18942.5|18822.5|18929.48|18809.48|10
1629231380000|2021-08-17 20:16:20|18929.12|18809.12|18935.11|18815.11|18936.22|18816.22|18929.12|18809.12|10
1629231390000|2021-08-17 20:16:30|18936.12|18816.12|18942.9|18822.9|18942.9|18822.9|18934.73|18814.73|10
1629231400000|2021-08-17 20:16:40|18944.86|18824.86|18944.95|18824.95|18948.48|18828.48|18944.84|18824.84|10
1629231410000|2021-08-17 20:16:50|18946.56|18826.56|18942.43|18822.43|18946.77|18826.77|18942.43|18822.43|10
1629231420000|2021-08-17 20:17:00|18942.93|18822.93|18938.63|18818.63|18943.18|18823.18|18938.39|18818.39|10
1629231430000|2021-08-17 20:17:10|18938.7|18818.7|18941.3|18821.3|18942.38|18822.38|18938.21|18818.21|10
1629231440000|2021-08-17 20:17:20|18940.93|18820.93|18937.97|18817.97|18940.93|18820.93|18935.89|18815.89|10
1629231450000|2021-08-17 20:17:30|18933.67|18813.67|18927.23|18807.23|18934.13|18814.13|18927.23|18807.23|10
1629231460000|2021-08-17 20:17:40|18926.45|18806.45|18924.37|18804.37|18927.13|18807.13|18924.37|18804.37|10
1629231470000|2021-08-17 20:17:50|18922.38|18802.38|18924.21|18804.21|18924.9|18804.9|18922.38|18802.38|10
1629231480000|2021-08-17 20:18:00|18925.2|18805.2|18915.36|18795.36|18927.5|18807.5|18915.36|18795.36|10
1629231490000|2021-08-17 20:18:10|18913.78|18793.78|18903.92|18783.92|18913.78|18793.78|18903.18|18783.18|10
1629231500000|2021-08-17 20:18:20|18905.73|18785.73|18905.31|18785.31|18905.73|18785.73|18897.49|18777.49|10
1629231510000|2021-08-17 20:18:30|18907.35|18787.35|18911.47|18791.47|18911.47|18791.47|18907.35|18787.35|10
1629231520000|2021-08-17 20:18:40|18910.66|18790.66|18897.49|18777.49|18910.66|18790.66|18896.47|18776.47|10
1629231530000|2021-08-17 20:18:50|18897.29|18777.29|18900.16|18780.16|18900.16|18780.16|18897.29|18777.29|10
1629231540000|2021-08-17 20:19:00|18898.61|18778.61|18909.33|18789.33|18909.33|18789.33|18898.61|18778.61|10
1629231550000|2021-08-17 20:19:10|18910.88|18790.88|18916.68|18796.68|18918.85|18798.85|18910.88|18790.88|10
1629231560000|2021-08-17 20:19:20|18917.74|18797.74|18915.57|18795.57|18917.74|18797.74|18913.55|18793.55|10
1629231570000|2021-08-17 20:19:30|18915.82|18795.82|18906.12|18786.12|18915.82|18795.82|18906.12|18786.12|10
1629231580000|2021-08-17 20:19:40|18905.46|18785.46|18901.09|18781.09|18905.46|18785.46|18900.75|18780.75|10
1629231590000|2021-08-17 20:19:50|18902.33|18782.33|18906.09|18786.09|18906.24|18786.24|18900.86|18780.86|10
1629231600000|2021-08-17 20:20:00|18908.21|18788.21|18908.58|18788.58|18908.58|18788.58|18906.29|18786.29|10
1629231610000|2021-08-17 20:20:10|18911.51|18791.51|18921.06|18801.06|18921.06|18801.06|18910.84|18790.84|10
1629231620000|2021-08-17 20:20:20|18921.62|18801.62|18929.03|18809.03|18930.6|18810.6|18921.62|18801.62|10
1629231630000|2021-08-17 20:20:30|18928.26|18808.26|18920.91|18800.91|18928.26|18808.26|18920.91|18800.91|10
1629231640000|2021-08-17 20:20:40|18918.68|18798.68|18919.78|18799.78|18921.59|18801.59|18918.68|18798.68|10
1629231650000|2021-08-17 20:20:50|18918.24|18798.24|18906.68|18786.68|18918.24|18798.24|18906.68|18786.68|10
1629231660000|2021-08-17 20:21:00|18905.33|18785.33|18896.69|18776.69|18906.09|18786.09|18896.69|18776.69|10
1629231670000|2021-08-17 20:21:10|18896.52|18776.52|18888.33|18768.33|18896.52|18776.52|18888.33|18768.33|10
1629231680000|2021-08-17 20:21:20|18887.55|18767.55|18875.19|18755.19|18887.55|18767.55|18875.19|18755.19|10
1629231690000|2021-08-17 20:21:30|18873.27|18753.27|18864.89|18744.89|18873.27|18753.27|18864.89|18744.89|10
1629231700000|2021-08-17 20:21:40|18865.76|18745.76|18863.19|18743.19|18865.76|18745.76|18860.51|18740.51|10
1629231710000|2021-08-17 20:21:50|18862.98|18742.98|18868.46|18748.46|18868.94|18748.94|18862.56|18742.56|10
1629231720000|2021-08-17 20:22:00|18865.46|18745.46|18865.1|18745.1|18869.75|18749.75|18865.1|18745.1|10
1629231730000|2021-08-17 20:22:10|18864.95|18744.95|18867.12|18747.12|18867.12|18747.12|18863.46|18743.46|10
1629231740000|2021-08-17 20:22:20|18868.41|18748.41|18898.45|18778.45|18898.45|18778.45|18867.52|18747.52|10
1629231750000|2021-08-17 20:22:30|18903|18783|18932.87|18812.87|18932.87|18812.87|18903|18783|10
1629231760000|2021-08-17 20:22:40|18931.92|18811.92|18909.7|18789.7|18931.92|18811.92|18909.7|18789.7|10
1629231770000|2021-08-17 20:22:50|18907.19|18787.19|18912.71|18792.71|18913.03|18793.03|18907.16|18787.16|10
1629231780000|2021-08-17 20:23:00|18914.86|18794.86|18919.49|18799.49|18919.49|18799.49|18914.79|18794.79|10
1629231790000|2021-08-17 20:23:10|18918.35|18798.35|18904.34|18784.34|18918.73|18798.73|18904.34|18784.34|10
1629231800000|2021-08-17 20:23:20|18902.55|18782.55|18879.72|18759.72|18902.55|18782.55|18879.72|18759.72|10
1629231810000|2021-08-17 20:23:30|18880.15|18760.15|18877.01|18757.01|18880.15|18760.15|18877.01|18757.01|10
1629231820000|2021-08-17 20:23:40|18875.47|18755.47|18857.51|18737.51|18875.47|18755.47|18857.51|18737.51|10
1629231830000|2021-08-17 20:23:50|18854.34|18734.34|18837.07|18717.07|18854.34|18734.34|18837.07|18717.07|10
1629231840000|2021-08-17 20:24:00|18834.74|18714.74|18830.08|18710.08|18835.77|18715.77|18830.08|18710.08|10
1629231850000|2021-08-17 20:24:10|18829.07|18709.07|18821.18|18701.18|18830.1|18710.1|18821.18|18701.18|10
1629231860000|2021-08-17 20:24:20|18820.94|18700.94|18820.99|18700.99|18820.99|18700.99|18819.07|18699.07|10
1629231870000|2021-08-17 20:24:30|18823|18703|18834.5|18714.5|18834.5|18714.5|18823|18703|10
1629231880000|2021-08-17 20:24:40|18835.11|18715.11|18827.68|18707.68|18835.86|18715.86|18827.63|18707.63|10
1629231890000|2021-08-17 20:24:50|18827.5|18707.5|18835.99|18715.99|18836.12|18716.12|18827.5|18707.5|10
1629231900000|2021-08-17 20:25:00|18836.79|18716.79|18837.15|18717.15|18840.08|18720.08|18836.79|18716.79|10
1629231910000|2021-08-17 20:25:10|18836.2|18716.2|18843.43|18723.43|18843.43|18723.43|18836.2|18716.2|10
1629231920000|2021-08-17 20:25:20|18843.85|18723.85|18857.26|18737.26|18857.26|18737.26|18843.85|18723.85|10
1629231930000|2021-08-17 20:25:30|18857.2|18737.2|18853.31|18733.31|18859.55|18739.55|18852.45|18732.45|10
1629231940000|2021-08-17 20:25:40|18852.15|18732.15|18835.67|18715.67|18852.15|18732.15|18835.67|18715.67|10
1629231950000|2021-08-17 20:25:50|18834.37|18714.37|18833.77|18713.77|18834.37|18714.37|18832.62|18712.62|10
1629231960000|2021-08-17 20:26:00|18834.09|18714.09|18829.67|18709.67|18834.09|18714.09|18829.67|18709.67|10
1629231970000|2021-08-17 20:26:10|18828.66|18708.66|18827.82|18707.82|18828.66|18708.66|18826.58|18706.58|10
1629231980000|2021-08-17 20:26:20|18829.22|18709.22|18822.45|18702.45|18830.03|18710.03|18822.45|18702.45|10
1629231990000|2021-08-17 20:26:30|18821.85|18701.85|18815.01|18695.01|18821.85|18701.85|18813.69|18693.69|10
1629232000000|2021-08-17 20:26:40|18816.01|18696.01|18817.78|18697.78|18819.24|18699.24|18816.01|18696.01|10
1629232010000|2021-08-17 20:26:50|18818.21|18698.21|18818.58|18698.58|18820.11|18700.11|18816.95|18696.95|10
1629232020000|2021-08-17 20:27:00|18817.81|18697.81|18815.16|18695.16|18817.93|18697.93|18815.05|18695.05|10
1629232030000|2021-08-17 20:27:10|18813.24|18693.24|18811.03|18691.03|18813.24|18693.24|18810.62|18690.62|10
1629232040000|2021-08-17 20:27:20|18812.42|18692.42|18808.5|18688.5|18813.58|18693.58|18808.27|18688.27|10
1629232050000|2021-08-17 20:27:30|18807.92|18687.92|18802.09|18682.09|18807.92|18687.92|18798.8|18678.8|10
1629232060000|2021-08-17 20:27:40|18803.62|18683.62|18794.7|18674.7|18803.62|18683.62|18794.69|18674.69|10
1629232070000|2021-08-17 20:27:50|18794.61|18674.61|18781.82|18661.82|18794.61|18674.61|18781.82|18661.82|10
1629232080000|2021-08-17 20:28:00|18780.34|18660.34|18761.24|18641.24|18780.34|18660.34|18761.24|18641.24|10
1629232090000|2021-08-17 20:28:10|18759.63|18639.63|18744.8|18624.8|18759.63|18639.63|18742.06|18622.06|10
1629232100000|2021-08-17 20:28:20|18741.87|18621.87|18725.47|18605.47|18741.87|18621.87|18725.47|18605.47|10
1629232110000|2021-08-17 20:28:30|18725.94|18605.94|18711.48|18591.48|18725.94|18605.94|18710.12|18590.12|10
1629232120000|2021-08-17 20:28:40|18710.97|18590.97|18719.52|18599.52|18719.52|18599.52|18710.97|18590.97|10
1629232130000|2021-08-17 20:28:50|18718.22|18598.22|18728.82|18608.82|18728.82|18608.82|18718.22|18598.22|10
1629232140000|2021-08-17 20:29:00|18728.21|18608.21|18727.06|18607.06|18731.46|18611.46|18726.96|18606.96|10
1629232150000|2021-08-17 20:29:10|18726.27|18606.27|18720.1|18600.1|18726.68|18606.68|18719.39|18599.39|10
1629232160000|2021-08-17 20:29:20|18719.4|18599.4|18720.01|18600.01|18723.59|18603.59|18718.23|18598.23|10
1629232170000|2021-08-17 20:29:30|18718.42|18598.42|18735.77|18615.77|18735.86|18615.86|18718.42|18598.42|10
1629232180000|2021-08-17 20:29:40|18737.36|18617.36|18735.81|18615.81|18738.39|18618.39|18735.75|18615.75|10
1629232190000|2021-08-17 20:29:50|18735.83|18615.83|18736.75|18616.75|18736.85|18616.85|18735.3|18615.3|10
1629232200000|2021-08-17 20:30:00|18737.87|18617.87|18721.65|18601.65|18738.79|18618.79|18721.65|18601.65|10
1629232210000|2021-08-17 20:30:10|18722.23|18602.23|18710.54|18590.54|18722.23|18602.23|18710.54|18590.54|10
1629232220000|2021-08-17 20:30:20|18710.86|18590.86|18713.23|18593.23|18715.51|18595.51|18710.86|18590.86|10
1629232230000|2021-08-17 20:30:30|18711.4|18591.4|18683.07|18563.07|18711.4|18591.4|18683.07|18563.07|10
1629232240000|2021-08-17 20:30:40|18682.92|18562.92|18657.09|18537.09|18682.92|18562.92|18657.09|18537.09|10
1629232250000|2021-08-17 20:30:50|18653.75|18533.75|18640.77|18520.77|18653.75|18533.75|18640.77|18520.77|10
1629232260000|2021-08-17 20:31:00|18637.94|18517.94|18628|18508|18637.94|18517.94|18626.83|18506.83|10
1629232270000|2021-08-17 20:31:10|18627.15|18507.15|18628.15|18508.15|18629.67|18509.67|18627.15|18507.15|10
1629232280000|2021-08-17 20:31:20|18627.94|18507.94|18622.67|18502.67|18629.53|18509.53|18621.94|18501.94|10
1629232290000|2021-08-17 20:31:30|18622.5|18502.5|18612.31|18492.31|18622.5|18502.5|18612.31|18492.31|10
1629232300000|2021-08-17 20:31:40|18610.45|18490.45|18593.67|18473.67|18610.45|18490.45|18593.67|18473.67|10
1629232310000|2021-08-17 20:31:50|18592.93|18472.93|18584.6|18464.6|18592.93|18472.93|18584.6|18464.6|10
1629232320000|2021-08-17 20:32:00|18590.36|18470.36|18600.25|18480.25|18600.25|18480.25|18590.36|18470.36|10
1629232330000|2021-08-17 20:32:10|18600.87|18480.87|18618.11|18498.11|18618.11|18498.11|18600.87|18480.87|10
1629232340000|2021-08-17 20:32:20|18617.88|18497.88|18634.1|18514.1|18634.1|18514.1|18617.88|18497.88|10
1629232350000|2021-08-17 20:32:30|18635.03|18515.03|18646.81|18526.81|18646.81|18526.81|18635.03|18515.03|10
1629232360000|2021-08-17 20:32:40|18648.89|18528.89|18649.9|18529.9|18651.79|18531.79|18648.67|18528.67|10
1629232370000|2021-08-17 20:32:50|18650.56|18530.56|18672.02|18552.02|18672.02|18552.02|18650.17|18530.17|10
1629232380000|2021-08-17 20:33:00|18674.23|18554.23|18702.2|18582.2|18703.86|18583.86|18674.23|18554.23|10
1629232390000|2021-08-17 20:33:10|18702.32|18582.32|18732.91|18612.91|18732.91|18612.91|18702.32|18582.32|10
1629232400000|2021-08-17 20:33:20|18737.69|18617.69|18709.81|18589.81|18737.69|18617.69|18709.81|18589.81|10
1629232410000|2021-08-17 20:33:30|18706.12|18586.12|18689.76|18569.76|18706.48|18586.48|18689.76|18569.76|10
1629232420000|2021-08-17 20:33:40|18684.08|18564.08|18667.39|18547.39|18684.08|18564.08|18667.39|18547.39|10
1629232430000|2021-08-17 20:33:50|18667.99|18547.99|18683.87|18563.87|18683.87|18563.87|18666.72|18546.72|10
1629232440000|2021-08-17 20:34:00|18685|18565|18687.48|18567.48|18692.68|18572.68|18685|18565|10
1629232450000|2021-08-17 20:34:10|18687.33|18567.33|18692.35|18572.35|18692.35|18572.35|18682.32|18562.32|10
1629232460000|2021-08-17 20:34:20|18692.18|18572.18|18699.47|18579.47|18699.47|18579.47|18692.18|18572.18|10
1629232470000|2021-08-17 20:34:30|18700.11|18580.11|18715.39|18595.39|18715.39|18595.39|18700.11|18580.11|10
1629232480000|2021-08-17 20:34:40|18717.62|18597.62|18736.14|18616.14|18736.14|18616.14|18717.62|18597.62|10
1629232490000|2021-08-17 20:34:50|18734.06|18614.06|18741.6|18621.6|18741.6|18621.6|18734.06|18614.06|10
1629232500000|2021-08-17 20:35:00|18742.29|18622.29|18743.61|18623.61|18743.61|18623.61|18741.04|18621.04|10
1629232510000|2021-08-17 20:35:10|18743.77|18623.77|18746.55|18626.55|18746.55|18626.55|18743.77|18623.77|10
1629232520000|2021-08-17 20:35:20|18746.91|18626.91|18750.93|18630.93|18752|18632|18746.91|18626.91|10
1629232530000|2021-08-17 20:35:30|18750.21|18630.21|18758.43|18638.43|18758.43|18638.43|18750.21|18630.21|10
1629232540000|2021-08-17 20:35:40|18759.28|18639.28|18767.9|18647.9|18767.9|18647.9|18758.65|18638.65|10
1629232550000|2021-08-17 20:35:50|18770.65|18650.65|18787.89|18667.89|18787.89|18667.89|18770.65|18650.65|10
1629232560000|2021-08-17 20:36:00|18789.56|18669.56|18800.62|18680.62|18801.5|18681.5|18789.56|18669.56|10
1629232570000|2021-08-17 20:36:10|18802.11|18682.11|18806.27|18686.27|18806.27|18686.27|18802.11|18682.11|10
1629232580000|2021-08-17 20:36:20|18808.89|18688.89|18836.49|18716.49|18836.49|18716.49|18807.68|18687.68|10
1629232590000|2021-08-17 20:36:30|18839.43|18719.43|18846.54|18726.54|18849.78|18729.78|18839.43|18719.43|10
1629232600000|2021-08-17 20:36:40|18842.44|18722.44|18830.11|18710.11|18842.44|18722.44|18830.11|18710.11|10
1629232610000|2021-08-17 20:36:50|18829.81|18709.81|18842.91|18722.91|18842.98|18722.98|18829.81|18709.81|10
1629232620000|2021-08-17 20:37:00|18843.66|18723.66|18850.65|18730.65|18850.65|18730.65|18843.66|18723.66|10
1629232630000|2021-08-17 20:37:10|18852.5|18732.5|18865.99|18745.99|18865.99|18745.99|18852.5|18732.5|10
1629232640000|2021-08-17 20:37:20|18866.06|18746.06|18872.06|18752.06|18872.06|18752.06|18866.06|18746.06|10
1629232650000|2021-08-17 20:37:30|18871.66|18751.66|18873.31|18753.31|18873.8|18753.8|18871.6|18751.6|10
1629232660000|2021-08-17 20:37:40|18873.44|18753.44|18877.92|18757.92|18877.92|18757.92|18871.91|18751.91|10
1629232670000|2021-08-17 20:37:50|18878.25|18758.25|18876.25|18756.25|18879.35|18759.35|18875.63|18755.63|10
1629232680000|2021-08-17 20:38:00|18876.94|18756.94|18881.29|18761.29|18881.29|18761.29|18874.37|18754.37|10
1629232690000|2021-08-17 20:38:10|18880.78|18760.78|18876.82|18756.82|18880.78|18760.78|18876.82|18756.82|10
1629232700000|2021-08-17 20:38:20|18875.3|18755.3|18860.85|18740.85|18875.3|18755.3|18860.85|18740.85|10
1629232710000|2021-08-17 20:38:30|18859.35|18739.35|18869|18749|18869|18749|18857.58|18737.58|10
1629232720000|2021-08-17 20:38:40|18868.47|18748.47|18874.4|18754.4|18875.46|18755.46|18868.47|18748.47|10
1629232730000|2021-08-17 20:38:50|18875.12|18755.12|18877.15|18757.15|18878.28|18758.28|18875.12|18755.12|10
1629232740000|2021-08-17 20:39:00|18876.33|18756.33|18867.86|18747.86|18876.33|18756.33|18865.51|18745.51|10
1629232750000|2021-08-17 20:39:10|18868.5|18748.5|18874.86|18754.86|18875.16|18755.16|18868.5|18748.5|10
1629232760000|2021-08-17 20:39:20|18875.1|18755.1|18883.38|18763.38|18883.38|18763.38|18874.94|18754.94|10
1629232770000|2021-08-17 20:39:30|18884.36|18764.36|18906.41|18786.41|18906.41|18786.41|18884.36|18764.36|10
1629232780000|2021-08-17 20:39:40|18905.82|18785.82|18900.63|18780.63|18905.82|18785.82|18899.88|18779.88|10
1629232790000|2021-08-17 20:39:50|18901.87|18781.87|18904.39|18784.39|18904.43|18784.43|18901.87|18781.87|10
1629232800000|2021-08-17 20:40:00|18905.2|18785.2|18905.21|18785.21|18906.04|18786.04|18904.55|18784.55|10
1629232810000|2021-08-17 20:40:10|18905.38|18785.38|18907.74|18787.74|18907.74|18787.74|18905.38|18785.38|10
1629232820000|2021-08-17 20:40:20|18906.16|18786.16|18897.59|18777.59|18906.25|18786.25|18897.59|18777.59|10
1629232830000|2021-08-17 20:40:30|18897.52|18777.52|18902.13|18782.13|18903.27|18783.27|18897.52|18777.52|10
1629232840000|2021-08-17 20:40:40|18902.11|18782.11|18903.66|18783.66|18903.66|18783.66|18901.86|18781.86|10
1629232850000|2021-08-17 20:40:50|18905.23|18785.23|18911.58|18791.58|18911.93|18791.93|18905.23|18785.23|10
1629232860000|2021-08-17 20:41:00|18911.72|18791.72|18907.34|18787.34|18911.72|18791.72|18907.34|18787.34|10
1629232870000|2021-08-17 20:41:10|18907.3|18787.3|18914.16|18794.16|18914.16|18794.16|18907.07|18787.07|10
1629232880000|2021-08-17 20:41:20|18915.6|18795.6|18917.09|18797.09|18917.09|18797.09|18913.91|18793.91|10
1629232890000|2021-08-17 20:41:30|18917.89|18797.89|18924.74|18804.74|18924.74|18804.74|18917.53|18797.53|10
1629232900000|2021-08-17 20:41:40|18924.93|18804.93|18925.04|18805.04|18926.36|18806.36|18923.93|18803.93|10
1629232910000|2021-08-17 20:41:50|18924.31|18804.31|18918.69|18798.69|18924.31|18804.31|18918.69|18798.69|10
1629232920000|2021-08-17 20:42:00|18919.26|18799.26|18919.7|18799.7|18919.7|18799.7|18915.82|18795.82|10
1629232930000|2021-08-17 20:42:10|18919.5|18799.5|18920.64|18800.64|18920.64|18800.64|18918.64|18798.64|10
1629232940000|2021-08-17 20:42:20|18920.58|18800.58|18917.02|18797.02|18920.58|18800.58|18916.36|18796.36|10
1629232950000|2021-08-17 20:42:30|18916.77|18796.77|18918|18798|18918.11|18798.11|18915.96|18795.96|10
1629232960000|2021-08-17 20:42:40|18920.74|18800.74|18924.02|18804.02|18924.02|18804.02|18920.74|18800.74|10
1629232970000|2021-08-17 20:42:50|18924.63|18804.63|18924.71|18804.71|18926.52|18806.52|18924.54|18804.54|10
1629232980000|2021-08-17 20:43:00|18924.84|18804.84|18924.18|18804.18|18927.19|18807.19|18924.18|18804.18|10
1629232990000|2021-08-17 20:43:10|18923.26|18803.26|18907.84|18787.84|18923.26|18803.26|18907.84|18787.84|10
1629233000000|2021-08-17 20:43:20|18906.72|18786.72|18892.42|18772.42|18906.72|18786.72|18891.25|18771.25|10
1629233010000|2021-08-17 20:43:30|18890.38|18770.38|18891.55|18771.55|18891.87|18771.87|18887.4|18767.4|10
1629233020000|2021-08-17 20:43:40|18891.41|18771.41|18891.1|18771.1|18891.97|18771.97|18890.58|18770.58|10
1629233030000|2021-08-17 20:43:50|18891.59|18771.59|18895.93|18775.93|18895.93|18775.93|18891.59|18771.59|10
1629233040000|2021-08-17 20:44:00|18895.54|18775.54|18900.68|18780.68|18902.13|18782.13|18895.54|18775.54|10
1629233050000|2021-08-17 20:44:10|18899.23|18779.23|18895.5|18775.5|18900.54|18780.54|18895.5|18775.5|10
1629233060000|2021-08-17 20:44:20|18895.67|18775.67|18901.69|18781.69|18901.69|18781.69|18895.67|18775.67|10
1629233070000|2021-08-17 20:44:30|18901.75|18781.75|18903.53|18783.53|18904|18784|18901.75|18781.75|10
1629233080000|2021-08-17 20:44:40|18902.93|18782.93|18902.12|18782.12|18903.22|18783.22|18901.36|18781.36|10
1629233090000|2021-08-17 20:44:50|18902.07|18782.07|18894.98|18774.98|18902.38|18782.38|18894.98|18774.98|10
1629233100000|2021-08-17 20:45:00|18893.95|18773.95|18889.55|18769.55|18893.95|18773.95|18889.55|18769.55|10
1629233110000|2021-08-17 20:45:10|18887.96|18767.96|18875.34|18755.34|18887.96|18767.96|18875.34|18755.34|9
1629233120000|2021-08-17 20:45:20|18875.68|18755.68|18873.89|18753.89|18875.68|18755.68|18871.43|18751.43|10
1629233130000|2021-08-17 20:45:30|18873.93|18753.93|18888.27|18768.27|18888.27|18768.27|18873.93|18753.93|10
1629233140000|2021-08-17 20:45:40|18890.07|18770.07|18908.23|18788.23|18908.23|18788.23|18890.07|18770.07|10
1629233150000|2021-08-17 20:45:50|18911.36|18791.36|18914.52|18794.52|18914.52|18794.52|18911.36|18791.36|10
1629233160000|2021-08-17 20:46:00|18916.14|18796.14|18925.48|18805.48|18925.48|18805.48|18916.14|18796.14|10
1629233170000|2021-08-17 20:46:10|18924.92|18804.92|18955.08|18835.08|18955.08|18835.08|18924.73|18804.73|10
1629233180000|2021-08-17 20:46:20|18956.08|18836.08|18960.81|18840.81|18962.82|18842.82|18956.08|18836.08|10
1629233190000|2021-08-17 20:46:30|18960.85|18840.85|18961.01|18841.01|18961.01|18841.01|18956.9|18836.9|10
1629233200000|2021-08-17 20:46:40|18961.89|18841.89|18969.65|18849.65|18969.65|18849.65|18961.89|18841.89|10
1629233210000|2021-08-17 20:46:50|18971.18|18851.18|18972.25|18852.25|18975.87|18855.87|18969.81|18849.81|10
1629233220000|2021-08-17 20:47:00|18972.63|18852.63|18977.67|18857.67|18978.46|18858.46|18972.4|18852.4|10
1629233230000|2021-08-17 20:47:10|18976.38|18856.38|18970.82|18850.82|18976.66|18856.66|18970.82|18850.82|10
1629233240000|2021-08-17 20:47:20|18970.08|18850.08|18969.5|18849.5|18971.47|18851.47|18968.58|18848.58|10
1629233250000|2021-08-17 20:47:30|18969.09|18849.09|18976.75|18856.75|18976.75|18856.75|18968.74|18848.74|10
1629233260000|2021-08-17 20:47:40|18979.01|18859.01|18986.24|18866.24|18986.24|18866.24|18979.01|18859.01|10
1629233270000|2021-08-17 20:47:50|18986.31|18866.31|18995.76|18875.76|18995.76|18875.76|18986.31|18866.31|10
1629233280000|2021-08-17 20:48:00|18995.5|18875.5|18994.75|18874.75|18997.43|18877.43|18994.75|18874.75|10
1629233290000|2021-08-17 20:48:10|18992.92|18872.92|18991.87|18871.87|18993.96|18873.96|18991.87|18871.87|10
1629233300000|2021-08-17 20:48:20|18991.35|18871.35|18994.25|18874.25|18994.25|18874.25|18991.35|18871.35|9
1629233310000|2021-08-17 20:48:30|18994.73|18874.73|19003.69|18883.69|19003.88|18883.88|18994.73|18874.73|10
1629233320000|2021-08-17 20:48:40|19004.36|18884.36|19002.36|18882.36|19007.04|18887.04|19002.36|18882.36|10
1629233330000|2021-08-17 20:48:50|19003.38|18883.38|18998.51|18878.51|19004.04|18884.04|18997.92|18877.92|10
1629233340000|2021-08-17 20:49:00|18998.8|18878.8|19003.99|18883.99|19004.08|18884.08|18998.8|18878.8|10
1629233350000|2021-08-17 20:49:10|19003.52|18883.52|18998.74|18878.74|19004.48|18884.48|18998.74|18878.74|10
1629233360000|2021-08-17 20:49:20|18997.78|18877.78|18995.78|18875.78|18997.78|18877.78|18993.18|18873.18|10
1629233370000|2021-08-17 20:49:30|18996.21|18876.21|19009.8|18889.8|19009.8|18889.8|18995.13|18875.13|10
1629233380000|2021-08-17 20:49:40|19012.44|18892.44|19016.52|18896.52|19016.61|18896.61|19012.33|18892.33|10
1629233390000|2021-08-17 20:49:50|19015.47|18895.47|19016.53|18896.53|19016.66|18896.66|19014.95|18894.95|10
1629233400000|2021-08-17 20:50:00|19017.42|18897.42|19021.5|18901.5|19021.5|18901.5|19017.08|18897.08|10
1629233410000|2021-08-17 20:50:10|19021.7|18901.7|19022.17|18902.17|19023.7|18903.7|19021.7|18901.7|10
1629233420000|2021-08-17 20:50:20|19022.22|18902.22|19026.54|18906.54|19026.54|18906.54|19022.18|18902.18|10
1629233430000|2021-08-17 20:50:30|19028.29|18908.29|19033.73|18913.73|19033.73|18913.73|19028.15|18908.15|10
1629233440000|2021-08-17 20:50:40|19034.03|18914.03|19031.17|18911.17|19034.03|18914.03|19029.22|18909.22|10
1629233450000|2021-08-17 20:50:50|19031.51|18911.51|19030.74|18910.74|19031.65|18911.65|19030.25|18910.25|10
1629233460000|2021-08-17 20:51:00|19031.2|18911.2|19029.35|18909.35|19031.36|18911.36|19028.53|18908.53|10
1629233470000|2021-08-17 20:51:10|19026.84|18906.84|19019.59|18899.59|19026.84|18906.84|19019.46|18899.46|10
1629233480000|2021-08-17 20:51:20|19020.69|18900.69|19023.44|18903.44|19024.56|18904.56|19020.69|18900.69|10
1629233490000|2021-08-17 20:51:30|19023.13|18903.13|19023.45|18903.45|19027.26|18907.26|19023.13|18903.13|10
1629233500000|2021-08-17 20:51:40|19022.11|18902.11|19021.54|18901.54|19022.13|18902.13|19020.62|18900.62|10
1629233510000|2021-08-17 20:51:50|19020.89|18900.89|19015.38|18895.38|19021.5|18901.5|19015.38|18895.38|10
1629233520000|2021-08-17 20:52:00|19015.65|18895.65|19010.09|18890.09|19016.03|18896.03|19010.09|18890.09|10
1629233530000|2021-08-17 20:52:10|19011.51|18891.51|19005.56|18885.56|19011.51|18891.51|19005.56|18885.56|10
1629233540000|2021-08-17 20:52:20|19005.08|18885.08|19004.22|18884.22|19005.56|18885.56|19003.14|18883.14|10
1629233550000|2021-08-17 20:52:30|19003.84|18883.84|19002.36|18882.36|19004.44|18884.44|19002.36|18882.36|9
1629233560000|2021-08-17 20:52:40|19002.95|18882.95|19009.71|18889.71|19009.71|18889.71|19002.95|18882.95|10
1629233570000|2021-08-17 20:52:50|19010.29|18890.29|19011.06|18891.06|19012.22|18892.22|19010.29|18890.29|10
1629233580000|2021-08-17 20:53:00|19008.75|18888.75|19001.33|18881.33|19008.75|18888.75|19000.28|18880.28|10
1629233590000|2021-08-17 20:53:10|19000.9|18880.9|18997.74|18877.74|19001.96|18881.96|18997.48|18877.48|10
1629233600000|2021-08-17 20:53:20|18997.82|18877.82|18988.91|18868.91|18997.83|18877.83|18988.91|18868.91|10
1629233610000|2021-08-17 20:53:30|18989.01|18869.01|18987.79|18867.79|18989.01|18869.01|18987.19|18867.19|10
1629233620000|2021-08-17 20:53:40|18985.76|18865.76|18980.57|18860.57|18986.21|18866.21|18980.57|18860.57|10
1629233630000|2021-08-17 20:53:50|18980.27|18860.27|18991.4|18871.4|18991.4|18871.4|18978.52|18858.52|10
1629233640000|2021-08-17 20:54:00|18991.39|18871.39|18992.93|18872.93|18992.93|18872.93|18990.33|18870.33|10
1629233650000|2021-08-17 20:54:10|18993.08|18873.08|18994.72|18874.72|18994.72|18874.72|18992.49|18872.49|10
1629233660000|2021-08-17 20:54:20|18993.77|18873.77|18991.62|18871.62|18993.77|18873.77|18990.56|18870.56|10
1629233670000|2021-08-17 20:54:30|18991.58|18871.58|18988.62|18868.62|18991.58|18871.58|18988.62|18868.62|10
1629233680000|2021-08-17 20:54:40|18987.62|18867.62|18984.24|18864.24|18987.65|18867.65|18982.73|18862.73|10
1629233690000|2021-08-17 20:54:50|18986.32|18866.32|18990.01|18870.01|18990.54|18870.54|18986.32|18866.32|10
1629233700000|2021-08-17 20:55:00|18989.86|18869.86|18986.58|18866.58|18990.17|18870.17|18986.56|18866.56|10
1629233710000|2021-08-17 20:55:10|18986.19|18866.19|18985.44|18865.44|18986.2|18866.2|18984.89|18864.89|10
1629233720000|2021-08-17 20:55:20|18985.7|18865.7|18984.66|18864.66|18986.56|18866.56|18984.66|18864.66|8
1629233730000|2021-08-17 20:55:30|18984.57|18864.57|18984.52|18864.52|18984.66|18864.66|18983.91|18863.91|9
1629233740000|2021-08-17 20:55:40|18985.19|18865.19|18988.68|18868.68|18988.68|18868.68|18984.76|18864.76|10
1629233750000|2021-08-17 20:55:50|18988.56|18868.56|18990.16|18870.16|18990.67|18870.67|18988.09|18868.09|10
1629233760000|2021-08-17 20:56:00|18990.59|18870.59|18991.46|18871.46|18993.04|18873.04|18990.59|18870.59|10
1629233770000|2021-08-17 20:56:10|18991.21|18871.21|18987.53|18867.53|18991.24|18871.24|18986.99|18866.99|10
1629233780000|2021-08-17 20:56:20|18987.75|18867.75|18988.69|18868.69|18988.69|18868.69|18987.63|18867.63|10
1629233790000|2021-08-17 20:56:30|18988.22|18868.22|18989.83|18869.83|18989.83|18869.83|18987.89|18867.89|10
1629233800000|2021-08-17 20:56:40|18988.7|18868.7|18986.54|18866.54|18989.06|18869.06|18986.54|18866.54|10
1629233810000|2021-08-17 20:56:50|18986.34|18866.34|18985.47|18865.47|18986.34|18866.34|18984.46|18864.46|10
1629233820000|2021-08-17 20:57:00|18984.46|18864.46|18986.58|18866.58|18986.58|18866.58|18983.63|18863.63|10
1629233830000|2021-08-17 20:57:10|18985.18|18865.18|18983.12|18863.12|18985.18|18865.18|18983.12|18863.12|10
1629233840000|2021-08-17 20:57:20|18983.35|18863.35|18982.64|18862.64|18984.05|18864.05|18982.64|18862.64|10
1629233850000|2021-08-17 20:57:30|18982.94|18862.94|18982.96|18862.96|18983.71|18863.71|18981.52|18861.52|9
1629233860000|2021-08-17 20:57:40|18983.2|18863.2|18983.27|18863.27|18985.56|18865.56|18983.2|18863.2|10
1629233870000|2021-08-17 20:57:50|18983.06|18863.06|18977.2|18857.2|18983.06|18863.06|18977.2|18857.2|10
1629233880000|2021-08-17 20:58:00|18976.8|18856.8|18975.59|18855.59|18977.58|18857.58|18972.37|18852.37|10
1629233890000|2021-08-17 20:58:10|18975.88|18855.88|18978.58|18858.58|18978.58|18858.58|18975.02|18855.02|10
1629233900000|2021-08-17 20:58:20|18979.27|18859.27|18979.46|18859.46|18980.06|18860.06|18978.81|18858.81|10
1629233910000|2021-08-17 20:58:30|18978.01|18858.01|18979.17|18859.17|18979.17|18859.17|18977.88|18857.88|10
1629233920000|2021-08-17 20:58:40|18979.41|18859.41|18983.85|18863.85|18983.85|18863.85|18978.84|18858.84|10
1629233930000|2021-08-17 20:58:50|18983.45|18863.45|18993.99|18873.99|18993.99|18873.99|18983.45|18863.45|10
1629233940000|2021-08-17 20:59:00|18994.84|18874.84|18997.22|18877.22|18997.49|18877.49|18994.84|18874.84|10
1629233950000|2021-08-17 20:59:10|18997.26|18877.26|18996.91|18876.91|18998.37|18878.37|18995.7|18875.7|10
1629233960000|2021-08-17 20:59:20|18996.99|18876.99|18997.73|18877.73|18998.49|18878.49|18996.99|18876.99|10
1629233970000|2021-08-17 20:59:30|18998.01|18878.01|19001.07|18881.07|19001.66|18881.66|18996.31|18876.31|10
1629233980000|2021-08-17 20:59:40|19001.52|18881.52|19002.45|18882.45|19003.17|18883.17|19001.14|18881.14|10
1629233990000|2021-08-17 20:59:50|19001.94|18881.94|19003.69|18883.69|19004.18|18884.18|19001.68|18881.68|10
1629234000000|2021-08-17 21:00:00|19003.43|18883.43|18994.96|18874.96|19003.93|18883.93|18994.96|18874.96|10
1629234010000|2021-08-17 21:00:10|18995.41|18875.41|18993.19|18873.19|18995.41|18875.41|18990.37|18870.37|10
1629234020000|2021-08-17 21:00:20|18994.21|18874.21|18999.58|18879.58|18999.73|18879.73|18994.21|18874.21|10
1629234030000|2021-08-17 21:00:30|18999.1|18879.1|18996.99|18876.99|18999.68|18879.68|18996.79|18876.79|10
1629234040000|2021-08-17 21:00:40|18997.12|18877.12|18997.39|18877.39|18997.92|18877.92|18997.12|18877.12|10
1629234050000|2021-08-17 21:00:50|18997.4|18877.4|18993.81|18873.81|18997.4|18877.4|18993.81|18873.81|10
1629234060000|2021-08-17 21:01:00|18993.2|18873.2|18986.13|18866.13|18993.2|18873.2|18986.13|18866.13|10
1629234070000|2021-08-17 21:01:10|18985.71|18865.71|18984.31|18864.31|18986.77|18866.77|18983.6|18863.6|10
1629234080000|2021-08-17 21:01:20|18984.51|18864.51|18984.51|18864.51|18985.81|18865.81|18984.51|18864.51|10
1629234090000|2021-08-17 21:01:30|18983.56|18863.56|18968.33|18848.33|18983.56|18863.56|18968.33|18848.33|10
1629234100000|2021-08-17 21:01:40|18967.42|18847.42|18949.43|18829.43|18967.42|18847.42|18949.43|18829.43|10
1629234110000|2021-08-17 21:01:50|18948.17|18828.17|18934.31|18814.31|18948.17|18828.17|18934.31|18814.31|10
1629234120000|2021-08-17 21:02:00|18934.16|18814.16|18924.65|18804.65|18934.3|18814.3|18924.65|18804.65|10
1629234130000|2021-08-17 21:02:10|18925.51|18805.51|18905.41|18785.41|18925.51|18805.51|18905.41|18785.41|10
1629234140000|2021-08-17 21:02:20|18905.56|18785.56|18910.09|18790.09|18910.09|18790.09|18903.3|18783.3|10
1629234150000|2021-08-17 21:02:30|18910.42|18790.42|18910.92|18790.92|18911.6|18791.6|18910.42|18790.42|10
1629234160000|2021-08-17 21:02:40|18910.69|18790.69|18904.54|18784.54|18910.69|18790.69|18904.47|18784.47|10
1629234170000|2021-08-17 21:02:50|18904.39|18784.39|18908.84|18788.84|18908.84|18788.84|18904.13|18784.13|10
1629234180000|2021-08-17 21:03:00|18910.32|18790.32|18920.41|18800.41|18920.41|18800.41|18910.32|18790.32|10
1629234190000|2021-08-17 21:03:10|18921|18801|18924.7|18804.7|18924.7|18804.7|18918.82|18798.82|10
1629234200000|2021-08-17 21:03:20|18924.06|18804.06|18924.59|18804.59|18927.15|18807.15|18924.06|18804.06|10
1629234210000|2021-08-17 21:03:30|18925.84|18805.84|18929.93|18809.93|18930.36|18810.36|18925.84|18805.84|10
1629234220000|2021-08-17 21:03:40|18931.34|18811.34|18932.77|18812.77|18932.78|18812.78|18931.34|18811.34|9
1629234230000|2021-08-17 21:03:50|18932.75|18812.75|18936.11|18816.11|18936.11|18816.11|18932.75|18812.75|10
1629234240000|2021-08-17 21:04:00|18936.22|18816.22|18941.78|18821.78|18941.78|18821.78|18936.22|18816.22|10
1629234250000|2021-08-17 21:04:10|18942.57|18822.57|18947.02|18827.02|18947.77|18827.77|18942.57|18822.57|10
1629234260000|2021-08-17 21:04:20|18947.46|18827.46|18952.69|18832.69|18953.72|18833.72|18947.46|18827.46|10
1629234270000|2021-08-17 21:04:30|18952.71|18832.71|18958.76|18838.76|18958.76|18838.76|18952.71|18832.71|10
1629234280000|2021-08-17 21:04:40|18959.2|18839.2|18960.93|18840.93|18960.93|18840.93|18958.26|18838.26|10
1629234290000|2021-08-17 21:04:50|18960.09|18840.09|18955.96|18835.96|18960.37|18840.37|18955.91|18835.91|10
1629234300000|2021-08-17 21:05:00|18956.28|18836.28|18941.05|18821.05|18958.65|18838.65|18941.05|18821.05|10
1629234310000|2021-08-17 21:05:10|18940.7|18820.7|18935.52|18815.52|18941.17|18821.17|18935.52|18815.52|10
1629234320000|2021-08-17 21:05:20|18934.06|18814.06|18930|18810|18936.31|18816.31|18930|18810|10
1629234330000|2021-08-17 21:05:30|18929.32|18809.32|18928.88|18808.88|18930.08|18810.08|18922.47|18802.47|10
1629234340000|2021-08-17 21:05:40|18926.52|18806.52|18925.87|18805.87|18926.64|18806.64|18924.27|18804.27|10
1629234350000|2021-08-17 21:05:50|18925.6|18805.6|18925.59|18805.59|18926.24|18806.24|18924.82|18804.82|10
1629234360000|2021-08-17 21:06:00|18926.09|18806.09|18924.56|18804.56|18926.57|18806.57|18924.41|18804.41|10
1629234370000|2021-08-17 21:06:10|18925.05|18805.05|18913.55|18793.55|18925.14|18805.14|18913.55|18793.55|10
1629234380000|2021-08-17 21:06:20|18910.98|18790.98|18896.63|18776.63|18910.98|18790.98|18896.63|18776.63|10
1629234390000|2021-08-17 21:06:30|18895.03|18775.03|18889.04|18769.04|18895.03|18775.03|18888.26|18768.26|10
1629234400000|2021-08-17 21:06:40|18888.67|18768.67|18893.56|18773.56|18893.56|18773.56|18888.57|18768.57|10
1629234410000|2021-08-17 21:06:50|18895.67|18775.67|18897.14|18777.14|18897.76|18777.76|18894.95|18774.95|10
1629234420000|2021-08-17 21:07:00|18897.49|18777.49|18889.09|18769.09|18897.49|18777.49|18889.09|18769.09|10
1629234430000|2021-08-17 21:07:10|18888.19|18768.19|18883.54|18763.54|18888.19|18768.19|18881.86|18761.86|10
1629234440000|2021-08-17 21:07:20|18884.29|18764.29|18882.45|18762.45|18884.82|18764.82|18882.08|18762.08|10
1629234450000|2021-08-17 21:07:30|18882.71|18762.71|18880.95|18760.95|18882.83|18762.83|18880.95|18760.95|10
1629234460000|2021-08-17 21:07:40|18880.97|18760.97|18883.13|18763.13|18883.13|18763.13|18880.6|18760.6|10
1629234470000|2021-08-17 21:07:50|18883.1|18763.1|18881.2|18761.2|18883.1|18763.1|18881.2|18761.2|10
1629234480000|2021-08-17 21:08:00|18880.91|18760.91|18885.07|18765.07|18885.07|18765.07|18879.38|18759.38|9
1629234490000|2021-08-17 21:08:10|18884.76|18764.76|18883.74|18763.74|18884.76|18764.76|18883.08|18763.08|10
1629234500000|2021-08-17 21:08:20|18884.68|18764.68|18878.94|18758.94|18884.68|18764.68|18878.94|18758.94|10
1629234510000|2021-08-17 21:08:30|18879.24|18759.24|18876.53|18756.53|18879.81|18759.81|18876.53|18756.53|10
1629234520000|2021-08-17 21:08:40|18876.17|18756.17|18868.88|18748.88|18876.55|18756.55|18868.88|18748.88|10
1629234530000|2021-08-17 21:08:50|18866.82|18746.82|18863.96|18743.96|18866.98|18746.98|18861.49|18741.49|10
1629234540000|2021-08-17 21:09:00|18863.47|18743.47|18864.94|18744.94|18865.63|18745.63|18863.47|18743.47|10
1629234550000|2021-08-17 21:09:10|18865.9|18745.9|18864.23|18744.23|18866.93|18746.93|18864.23|18744.23|10
1629234560000|2021-08-17 21:09:20|18864.38|18744.38|18861.96|18741.96|18864.49|18744.49|18861.22|18741.22|10
1629234570000|2021-08-17 21:09:30|18862.13|18742.13|18863.24|18743.24|18863.68|18743.68|18862.13|18742.13|10
1629234580000|2021-08-17 21:09:40|18863.62|18743.62|18865.84|18745.84|18865.84|18745.84|18863.6|18743.6|10
1629234590000|2021-08-17 21:09:50|18865.91|18745.91|18864.57|18744.57|18866.92|18746.92|18864.57|18744.57|10
1629234600000|2021-08-17 21:10:00|18863.52|18743.52|18860.51|18740.51|18863.52|18743.52|18860.51|18740.51|9
1629234610000|2021-08-17 21:10:10|18859.88|18739.88|18853.83|18733.83|18859.88|18739.88|18853.83|18733.83|10
1629234620000|2021-08-17 21:10:20|18852.66|18732.66|18851.64|18731.64|18853.19|18733.19|18851.17|18731.17|10
1629234630000|2021-08-17 21:10:30|18852.65|18732.65|18855.62|18735.62|18855.86|18735.86|18852.65|18732.65|10
1629234640000|2021-08-17 21:10:40|18854.52|18734.52|18853|18733|18854.52|18734.52|18852.34|18732.34|9
1629234650000|2021-08-17 21:10:50|18852.59|18732.59|18855.63|18735.63|18856.29|18736.29|18852.59|18732.59|10
1629234660000|2021-08-17 21:11:00|18855.71|18735.71|18854.35|18734.35|18855.71|18735.71|18853.77|18733.77|10
1629234670000|2021-08-17 21:11:10|18854.06|18734.06|18861.54|18741.54|18861.54|18741.54|18854.06|18734.06|10
1629234680000|2021-08-17 21:11:20|18861.63|18741.63|18871.05|18751.05|18871.05|18751.05|18861.24|18741.24|10
1629234690000|2021-08-17 21:11:30|18872.52|18752.52|18877.37|18757.37|18877.71|18757.71|18872.52|18752.52|10
1629234700000|2021-08-17 21:11:40|18875.68|18755.68|18875.72|18755.72|18876.04|18756.04|18874.08|18754.08|10
1629234710000|2021-08-17 21:11:50|18875.3|18755.3|18876.29|18756.29|18876.29|18756.29|18873.23|18753.23|10
1629234720000|2021-08-17 21:12:00|18877.31|18757.31|18880.76|18760.76|18881.99|18761.99|18876.47|18756.47|10
1629234730000|2021-08-17 21:12:10|18880.09|18760.09|18881.22|18761.22|18881.68|18761.68|18878.97|18758.97|10
1629234740000|2021-08-17 21:12:20|18881.11|18761.11|18880.24|18760.24|18881.12|18761.12|18879.64|18759.64|10
1629234750000|2021-08-17 21:12:30|18880.88|18760.88|18881.18|18761.18|18883.05|18763.05|18880.88|18760.88|10
1629234760000|2021-08-17 21:12:40|18882.06|18762.06|18881.49|18761.49|18882.06|18762.06|18880.59|18760.59|8
1629234770000|2021-08-17 21:12:50|18881.92|18761.92|18883.85|18763.85|18883.85|18763.85|18881.55|18761.55|10
1629234780000|2021-08-17 21:13:00|18884.12|18764.12|18890.68|18770.68|18890.68|18770.68|18884.12|18764.12|10
1629234790000|2021-08-17 21:13:10|18890.55|18770.55|18891.57|18771.57|18891.75|18771.75|18890.55|18770.55|9
1629234800000|2021-08-17 21:13:20|18892.66|18772.66|18893.2|18773.2|18893.78|18773.78|18892.36|18772.36|10
1629234810000|2021-08-17 21:13:30|18893.03|18773.03|18895.59|18775.59|18895.99|18775.99|18893.03|18773.03|10
1629234820000|2021-08-17 21:13:40|18895.42|18775.42|18898.46|18778.46|18898.46|18778.46|18894.78|18774.78|10
1629234830000|2021-08-17 21:13:50|18898.06|18778.06|18900.62|18780.62|18900.62|18780.62|18897.28|18777.28|10
1629234840000|2021-08-17 21:14:00|18900.55|18780.55|18903.58|18783.58|18903.58|18783.58|18900.55|18780.55|10
1629234850000|2021-08-17 21:14:10|18903.67|18783.67|18904.84|18784.84|18905.08|18785.08|18903.57|18783.57|9
1629234860000|2021-08-17 21:14:20|18905.42|18785.42|18903.4|18783.4|18905.42|18785.42|18902.91|18782.91|10
1629234870000|2021-08-17 21:14:30|18903.56|18783.56|18906.82|18786.82|18906.82|18786.82|18903.56|18783.56|10
1629234880000|2021-08-17 21:14:40|18908.5|18788.5|18914.88|18794.88|18915.51|18795.51|18907.3|18787.3|10
1629234890000|2021-08-17 21:14:50|18915.05|18795.05|18918.46|18798.46|18919.59|18799.59|18915.05|18795.05|10
1629234900000|2021-08-17 21:15:00|18918.22|18798.22|18916.58|18796.58|18918.64|18798.64|18916.58|18796.58|10
1629234910000|2021-08-17 21:15:10|18915.79|18795.79|18916.11|18796.11|18917.52|18797.52|18915.79|18795.79|10
1629234920000|2021-08-17 21:15:20|18916.1|18796.1|18912.22|18792.22|18916.1|18796.1|18912.22|18792.22|10
1629234930000|2021-08-17 21:15:30|18912.08|18792.08|18905.68|18785.68|18912.08|18792.08|18905.68|18785.68|10
1629234940000|2021-08-17 21:15:40|18905.83|18785.83|18905.15|18785.15|18905.83|18785.83|18904.73|18784.73|10
1629234950000|2021-08-17 21:15:50|18901.85|18781.85|18896.34|18776.34|18901.85|18781.85|18896.34|18776.34|10
1629234960000|2021-08-17 21:16:00|18896.19|18776.19|18893.02|18773.02|18896.19|18776.19|18893.02|18773.02|10
1629234970000|2021-08-17 21:16:10|18892.98|18772.98|18889.19|18769.19|18892.98|18772.98|18889.13|18769.13|9
1629234980000|2021-08-17 21:16:20|18888.97|18768.97|18889.12|18769.12|18891.44|18771.44|18888.97|18768.97|9
1629234990000|2021-08-17 21:16:30|18888.8|18768.8|18889.02|18769.02|18889.97|18769.97|18888.8|18768.8|10
1629235000000|2021-08-17 21:16:40|18889.06|18769.06|18886.25|18766.25|18889.06|18769.06|18884.81|18764.81|10
1629235010000|2021-08-17 21:16:50|18882.85|18762.85|18878.82|18758.82|18884.08|18764.08|18878.82|18758.82|10
1629235020000|2021-08-17 21:17:00|18878.71|18758.71|18874.47|18754.47|18879.08|18759.08|18873.95|18753.95|10
1629235030000|2021-08-17 21:17:10|18873.66|18753.66|18866.12|18746.12|18873.66|18753.66|18866.12|18746.12|10
1629235040000|2021-08-17 21:17:20|18862.46|18742.46|18854.91|18734.91|18862.46|18742.46|18854.91|18734.91|10
1629235050000|2021-08-17 21:17:30|18854.74|18734.74|18850.05|18730.05|18854.99|18734.99|18850.05|18730.05|10
1629235060000|2021-08-17 21:17:40|18849.96|18729.96|18847.15|18727.15|18850.47|18730.47|18847.15|18727.15|10
1629235070000|2021-08-17 21:17:50|18846.87|18726.87|18842.37|18722.37|18846.87|18726.87|18842.37|18722.37|10
1629235080000|2021-08-17 21:18:00|18842.41|18722.41|18837.24|18717.24|18842.68|18722.68|18837.24|18717.24|10
1629235090000|2021-08-17 21:18:10|18837|18717|18827.05|18707.05|18837|18717|18827.05|18707.05|10
1629235100000|2021-08-17 21:18:20|18827.07|18707.07|18823.91|18703.91|18828.22|18708.22|18823.91|18703.91|10
1629235110000|2021-08-17 21:18:30|18821.33|18701.33|18814.72|18694.72|18821.33|18701.33|18814.72|18694.72|10
1629235120000|2021-08-17 21:18:40|18812.71|18692.71|18810.66|18690.66|18812.86|18692.86|18810.13|18690.13|10
1629235130000|2021-08-17 21:18:50|18810.62|18690.62|18811.58|18691.58|18811.63|18691.63|18808.32|18688.32|10
1629235140000|2021-08-17 21:19:00|18811.92|18691.92|18812.39|18692.39|18812.39|18692.39|18810.65|18690.65|10
1629235150000|2021-08-17 21:19:10|18811.21|18691.21|18810.88|18690.88|18811.21|18691.21|18809.64|18689.64|9
1629235160000|2021-08-17 21:19:20|18812.07|18692.07|18815.31|18695.31|18815.31|18695.31|18812.07|18692.07|10
1629235170000|2021-08-17 21:19:30|18814.62|18694.62|18818.82|18698.82|18818.82|18698.82|18814.34|18694.34|10
1629235180000|2021-08-17 21:19:40|18819.3|18699.3|18821.81|18701.81|18822.53|18702.53|18819.3|18699.3|10
1629235190000|2021-08-17 21:19:50|18821.82|18701.82|18816.99|18696.99|18822.22|18702.22|18816.99|18696.99|10
1629235200000|2021-08-17 21:20:00|18816.8|18696.8|18812.74|18692.74|18816.8|18696.8|18812.41|18692.41|10
1629235210000|2021-08-17 21:20:10|18812.59|18692.59|18809.95|18689.95|18812.59|18692.59|18809.5|18689.5|10
1629235220000|2021-08-17 21:20:20|18810.77|18690.77|18804.18|18684.18|18811.13|18691.13|18803.92|18683.92|10
1629235230000|2021-08-17 21:20:30|18804.33|18684.33|18801.88|18681.88|18804.43|18684.43|18801.88|18681.88|10
1629235240000|2021-08-17 21:20:40|18801.92|18681.92|18797.54|18677.54|18801.99|18681.99|18797.54|18677.54|10
1629235250000|2021-08-17 21:20:50|18797.27|18677.27|18787.67|18667.67|18797.27|18677.27|18787.67|18667.67|10
1629235260000|2021-08-17 21:21:00|18788.15|18668.15|18784.27|18664.27|18788.15|18668.15|18784.27|18664.27|10
1629235270000|2021-08-17 21:21:10|18782.59|18662.59|18779.4|18659.4|18782.59|18662.59|18778.84|18658.84|10
1629235280000|2021-08-17 21:21:20|18779.58|18659.58|18780.93|18660.93|18780.93|18660.93|18779.58|18659.58|10
1629235290000|2021-08-17 21:21:30|18781.21|18661.21|18777.48|18657.48|18781.21|18661.21|18777.26|18657.26|10
1629235300000|2021-08-17 21:21:40|18777.4|18657.4|18773.63|18653.63|18778.59|18658.59|18773.63|18653.63|10
1629235310000|2021-08-17 21:21:50|18774.83|18654.83|18772.47|18652.47|18776.43|18656.43|18772.47|18652.47|9
1629235320000|2021-08-17 21:22:00|18771.84|18651.84|18771.29|18651.29|18773.28|18653.28|18771.29|18651.29|10
1629235330000|2021-08-17 21:22:10|18771.43|18651.43|18768.13|18648.13|18771.77|18651.77|18767.96|18647.96|10
1629235340000|2021-08-17 21:22:20|18766.95|18646.95|18761.56|18641.56|18767.09|18647.09|18761.56|18641.56|10
1629235350000|2021-08-17 21:22:30|18759.29|18639.29|18753.24|18633.24|18760.42|18640.42|18753.24|18633.24|10
1629235360000|2021-08-17 21:22:40|18752.35|18632.35|18742.18|18622.18|18752.35|18632.35|18742.18|18622.18|10
1629235370000|2021-08-17 21:22:50|18740.16|18620.16|18734.67|18614.67|18740.16|18620.16|18734.67|18614.67|10
1629235380000|2021-08-17 21:23:00|18734.4|18614.4|18734.82|18614.82|18735.11|18615.11|18733.71|18613.71|9
1629235390000|2021-08-17 21:23:10|18735.28|18615.28|18740.52|18620.52|18740.52|18620.52|18735.18|18615.18|10
1629235400000|2021-08-17 21:23:20|18740.79|18620.79|18746.52|18626.52|18746.6|18626.6|18740.79|18620.79|10
1629235410000|2021-08-17 21:23:30|18748.91|18628.91|18754.58|18634.58|18754.58|18634.58|18748.91|18628.91|10
1629235420000|2021-08-17 21:23:40|18753.98|18633.98|18752.28|18632.28|18754.35|18634.35|18750.47|18630.47|10
1629235430000|2021-08-17 21:23:50|18754.03|18634.03|18753.92|18633.92|18754.96|18634.96|18753.57|18633.57|9
1629235440000|2021-08-17 21:24:00|18753.57|18633.57|18752.54|18632.54|18754.55|18634.55|18752.54|18632.54|10
1629235450000|2021-08-17 21:24:10|18752.4|18632.4|18752.61|18632.61|18753.01|18633.01|18751.78|18631.78|10
1629235460000|2021-08-17 21:24:20|18752.8|18632.8|18752.82|18632.82|18754.13|18634.13|18752.8|18632.8|10
1629235470000|2021-08-17 21:24:30|18751.74|18631.74|18748.8|18628.8|18751.74|18631.74|18748.8|18628.8|10
1629235480000|2021-08-17 21:24:40|18748.72|18628.72|18749.47|18629.47|18749.47|18629.47|18747.49|18627.49|10
1629235490000|2021-08-17 21:24:50|18750.01|18630.01|18748.99|18628.99|18751.02|18631.02|18748.47|18628.47|10
1629235500000|2021-08-17 21:25:00|18750.19|18630.19|18745.04|18625.04|18751.02|18631.02|18745.04|18625.04|10
1629235510000|2021-08-17 21:25:10|18744.16|18624.16|18737.5|18617.5|18744.16|18624.16|18737.24|18617.24|10
1629235520000|2021-08-17 21:25:20|18737.35|18617.35|18733.97|18613.97|18737.35|18617.35|18733.92|18613.92|10
1629235530000|2021-08-17 21:25:30|18733.73|18613.73|18730.4|18610.4|18733.73|18613.73|18730.4|18610.4|10
1629235540000|2021-08-17 21:25:40|18729.95|18609.95|18724|18604|18729.95|18609.95|18724|18604|10
1629235550000|2021-08-17 21:25:50|18723.37|18603.37|18720.43|18600.43|18723.37|18603.37|18717.58|18597.58|10
1629235560000|2021-08-17 21:26:00|18720.96|18600.96|18716.07|18596.07|18721.87|18601.87|18715.8|18595.8|10
1629235570000|2021-08-17 21:26:10|18716.39|18596.39|18714.84|18594.84|18716.39|18596.39|18713.68|18593.68|10
1629235580000|2021-08-17 21:26:20|18715.34|18595.34|18717.02|18597.02|18717.02|18597.02|18714.89|18594.89|10
1629235590000|2021-08-17 21:26:30|18716.54|18596.54|18716.99|18596.99|18717.52|18597.52|18716.54|18596.54|10
1629235600000|2021-08-17 21:26:40|18716.05|18596.05|18713.22|18593.22|18716.05|18596.05|18712.65|18592.65|10
1629235610000|2021-08-17 21:26:50|18711.71|18591.71|18716.13|18596.13|18716.3|18596.3|18711.71|18591.71|10
1629235620000|2021-08-17 21:27:00|18716.25|18596.25|18713.65|18593.65|18716.46|18596.46|18712.9|18592.9|10
1629235630000|2021-08-17 21:27:10|18713.39|18593.39|18718.36|18598.36|18718.36|18598.36|18713.39|18593.39|10
1629235640000|2021-08-17 21:27:20|18718.16|18598.16|18721.14|18601.14|18721.55|18601.55|18718.16|18598.16|10
1629235650000|2021-08-17 21:27:30|18721.53|18601.53|18732.65|18612.65|18732.65|18612.65|18721.53|18601.53|10
1629235660000|2021-08-17 21:27:40|18735.26|18615.26|18745.83|18625.83|18745.83|18625.83|18735.22|18615.22|10
1629235670000|2021-08-17 21:27:50|18746.66|18626.66|18761.01|18641.01|18761.01|18641.01|18746.66|18626.66|10
1629235680000|2021-08-17 21:28:00|18762.42|18642.42|18772.48|18652.48|18772.48|18652.48|18762.42|18642.42|10
1629235690000|2021-08-17 21:28:10|18774.15|18654.15|18778.77|18658.77|18778.77|18658.77|18774.15|18654.15|10
1629235700000|2021-08-17 21:28:20|18779.49|18659.49|18780.46|18660.46|18780.46|18660.46|18778.92|18658.92|10
1629235710000|2021-08-17 21:28:30|18780.73|18660.73|18784.71|18664.71|18784.96|18664.96|18780.73|18660.73|10
1629235720000|2021-08-17 21:28:40|18784.75|18664.75|18787.43|18667.43|18787.43|18667.43|18784.54|18664.54|10
1629235730000|2021-08-17 21:28:50|18788.36|18668.36|18795.02|18675.02|18795.02|18675.02|18788.36|18668.36|10
1629235740000|2021-08-17 21:29:00|18794.86|18674.86|18795.24|18675.24|18796.5|18676.5|18794.86|18674.86|10
1629235750000|2021-08-17 21:29:10|18795.29|18675.29|18796.11|18676.11|18796.37|18676.37|18795.27|18675.27|9
1629235760000|2021-08-17 21:29:20|18796.15|18676.15|18796.79|18676.79|18797.83|18677.83|18796.07|18676.07|10
1629235770000|2021-08-17 21:29:30|18798.36|18678.36|18797.13|18677.13|18798.36|18678.36|18796.47|18676.47|9
1629235780000|2021-08-17 21:29:40|18796.77|18676.77|18797.95|18677.95|18798.37|18678.37|18796.77|18676.77|10
1629235790000|2021-08-17 21:29:50|18797.41|18677.41|18801.45|18681.45|18801.45|18681.45|18797.19|18677.19|10
1629235800000|2021-08-17 21:30:00|18802.14|18682.14|18807.27|18687.27|18807.6|18687.6|18802.14|18682.14|10
1629235810000|2021-08-17 21:30:10|18807.06|18687.06|18816.57|18696.57|18817.67|18697.67|18807.06|18687.06|10
1629235820000|2021-08-17 21:30:20|18816.52|18696.52|18815.5|18695.5|18816.71|18696.71|18815.49|18695.49|10
1629235830000|2021-08-17 21:30:30|18815.7|18695.7|18814.92|18694.92|18816.36|18696.36|18814.92|18694.92|10
1629235840000|2021-08-17 21:30:40|18814.58|18694.58|18812.77|18692.77|18814.58|18694.58|18812.46|18692.46|10
1629235850000|2021-08-17 21:30:50|18812.66|18692.66|18810.11|18690.11|18812.66|18692.66|18810.11|18690.11|9
1629235860000|2021-08-17 21:31:00|18810.45|18690.45|18809.42|18689.42|18810.88|18690.88|18809.24|18689.24|10
1629235870000|2021-08-17 21:31:10|18810.53|18690.53|18807.03|18687.03|18810.53|18690.53|18807.03|18687.03|10
1629235880000|2021-08-17 21:31:20|18808.24|18688.24|18806.37|18686.37|18808.24|18688.24|18806.37|18686.37|10
1629235890000|2021-08-17 21:31:30|18805.89|18685.89|18803.72|18683.72|18805.89|18685.89|18803.72|18683.72|9
1629235900000|2021-08-17 21:31:40|18803.43|18683.43|18795.36|18675.36|18804.24|18684.24|18795.36|18675.36|10
1629235910000|2021-08-17 21:31:50|18794.97|18674.97|18778.27|18658.27|18794.97|18674.97|18778.27|18658.27|10
1629235920000|2021-08-17 21:32:00|18777.95|18657.95|18769.27|18649.27|18777.95|18657.95|18769.27|18649.27|10
1629235930000|2021-08-17 21:32:10|18769.29|18649.29|18758.15|18638.15|18769.29|18649.29|18758.15|18638.15|10
1629235940000|2021-08-17 21:32:20|18757.37|18637.37|18754.51|18634.51|18757.37|18637.37|18753.84|18633.84|10
1629235950000|2021-08-17 21:32:30|18752.27|18632.27|18748.27|18628.27|18752.29|18632.29|18748.27|18628.27|10
1629235960000|2021-08-17 21:32:40|18747.31|18627.31|18742.55|18622.55|18747.31|18627.31|18741.98|18621.98|10
1629235970000|2021-08-17 21:32:50|18741.16|18621.16|18737.02|18617.02|18741.16|18621.16|18737.02|18617.02|10
1629235980000|2021-08-17 21:33:00|18736.3|18616.3|18729.53|18609.53|18736.3|18616.3|18729.11|18609.11|8
1629235990000|2021-08-17 21:33:10|18729.8|18609.8|18735.9|18615.9|18736.14|18616.14|18729.75|18609.75|10
1629236000000|2021-08-17 21:33:20|18734.97|18614.97|18733.42|18613.42|18736.3|18616.3|18733.42|18613.42|10
1629236010000|2021-08-17 21:33:30|18732.65|18612.65|18733.12|18613.12|18733.41|18613.41|18731.33|18611.33|9
1629236020000|2021-08-17 21:33:40|18733.63|18613.63|18732.16|18612.16|18733.63|18613.63|18730.85|18610.85|10
1629236030000|2021-08-17 21:33:50|18734.06|18614.06|18730.75|18610.75|18734.79|18614.79|18730.75|18610.75|10
1629236040000|2021-08-17 21:34:00|18730.76|18610.76|18729.07|18609.07|18730.76|18610.76|18729.07|18609.07|10
1629236050000|2021-08-17 21:34:10|18728.98|18608.98|18730.96|18610.96|18730.96|18610.96|18727.89|18607.89|10
1629236060000|2021-08-17 21:34:20|18731.08|18611.08|18733.93|18613.93|18733.93|18613.93|18730.66|18610.66|10
1629236070000|2021-08-17 21:34:30|18734.62|18614.62|18741.42|18621.42|18741.42|18621.42|18734.62|18614.62|9
1629236080000|2021-08-17 21:34:40|18743.4|18623.4|18755.13|18635.13|18755.13|18635.13|18743.06|18623.06|10
1629236090000|2021-08-17 21:34:50|18755.26|18635.26|18761.18|18641.18|18761.18|18641.18|18755.26|18635.26|10
1629236100000|2021-08-17 21:35:00|18762.75|18642.75|18764.43|18644.43|18765.2|18645.2|18762.75|18642.75|10
1629236110000|2021-08-17 21:35:10|18764.16|18644.16|18768.51|18648.51|18768.51|18648.51|18764.16|18644.16|10
1629236120000|2021-08-17 21:35:20|18768.43|18648.43|18768.83|18648.83|18769.46|18649.46|18768.38|18648.38|9
1629236130000|2021-08-17 21:35:30|18769.11|18649.11|18778.58|18658.58|18778.58|18658.58|18769.11|18649.11|10
1629236140000|2021-08-17 21:35:40|18779.36|18659.36|18789.44|18669.44|18789.44|18669.44|18779.36|18659.36|10
1629236150000|2021-08-17 21:35:50|18790.16|18670.16|18791.35|18671.35|18791.73|18671.73|18790.16|18670.16|10
1629236160000|2021-08-17 21:36:00|18791|18671|18792.36|18672.36|18793.02|18673.02|18791|18671|9
1629236170000|2021-08-17 21:36:10|18791.21|18671.21|18783.87|18663.87|18791.21|18671.21|18783.87|18663.87|10
1629236180000|2021-08-17 21:36:20|18783.62|18663.62|18779.91|18659.91|18783.62|18663.62|18779.75|18659.75|10
1629236190000|2021-08-17 21:36:30|18779.27|18659.27|18773.7|18653.7|18779.27|18659.27|18773.19|18653.19|10
1629236200000|2021-08-17 21:36:40|18773.27|18653.27|18774.57|18654.57|18774.75|18654.75|18773.27|18653.27|10
1629236210000|2021-08-17 21:36:50|18774.18|18654.18|18776|18656|18776.96|18656.96|18774.18|18654.18|10
1629236220000|2021-08-17 21:37:00|18775.66|18655.66|18776.87|18656.87|18776.87|18656.87|18775.44|18655.44|9
1629236230000|2021-08-17 21:37:10|18776.94|18656.94|18775.95|18655.95|18777.61|18657.61|18775.85|18655.85|10
1629236240000|2021-08-17 21:37:20|18777.09|18657.09|18774.55|18654.55|18777.09|18657.09|18774.55|18654.55|10
1629236250000|2021-08-17 21:37:30|18775.09|18655.09|18775.31|18655.31|18775.87|18655.87|18773.9|18653.9|9
1629236260000|2021-08-17 21:37:40|18775.87|18655.87|18776.19|18656.19|18776.75|18656.75|18775.87|18655.87|10
1629236270000|2021-08-17 21:37:50|18775.7|18655.7|18779.78|18659.78|18779.78|18659.78|18774.63|18654.63|10
1629236280000|2021-08-17 21:38:00|18779.74|18659.74|18780.55|18660.55|18780.81|18660.81|18779.44|18659.44|10
1629236290000|2021-08-17 21:38:10|18780.76|18660.76|18785.5|18665.5|18786.05|18666.05|18780.76|18660.76|10
1629236300000|2021-08-17 21:38:20|18786.18|18666.18|18792.14|18672.14|18792.14|18672.14|18786.11|18666.11|10
1629236310000|2021-08-17 21:38:30|18792.74|18672.74|18800.08|18680.08|18800.08|18680.08|18792.74|18672.74|10
1629236320000|2021-08-17 21:38:40|18800.63|18680.63|18804.55|18684.55|18804.55|18684.55|18800.58|18680.58|10
1629236330000|2021-08-17 21:38:50|18805.73|18685.73|18810.43|18690.43|18810.43|18690.43|18805.73|18685.73|10
1629236340000|2021-08-17 21:39:00|18811.09|18691.09|18816.46|18696.46|18816.46|18696.46|18811.09|18691.09|10
1629236350000|2021-08-17 21:39:10|18816.58|18696.58|18823.59|18703.59|18823.59|18703.59|18816.58|18696.58|10
1629236360000|2021-08-17 21:39:20|18826.23|18706.23|18830.02|18710.02|18831.11|18711.11|18826.23|18706.23|10
1629236370000|2021-08-17 21:39:30|18829.83|18709.83|18828.7|18708.7|18830.7|18710.7|18828.53|18708.53|10
1629236380000|2021-08-17 21:39:40|18830.01|18710.01|18830.27|18710.27|18831.52|18711.52|18830.01|18710.01|10
1629236390000|2021-08-17 21:39:50|18830.11|18710.11|18833.3|18713.3|18833.3|18713.3|18830.11|18710.11|10
1629236400000|2021-08-17 21:40:00|18833.43|18713.43|18834.77|18714.77|18834.86|18714.86|18832.32|18712.32|10
1629236410000|2021-08-17 21:40:10|18834.81|18714.81|18836.49|18716.49|18836.49|18716.49|18834.24|18714.24|10
1629236420000|2021-08-17 21:40:20|18836.81|18716.81|18840.42|18720.42|18840.42|18720.42|18836.81|18716.81|10
1629236430000|2021-08-17 21:40:30|18842.71|18722.71|18846.21|18726.21|18846.21|18726.21|18842.71|18722.71|9
1629236440000|2021-08-17 21:40:40|18846.25|18726.25|18849.5|18729.5|18850.4|18730.4|18845.52|18725.52|10
1629236450000|2021-08-17 21:40:50|18849.11|18729.11|18854.25|18734.25|18854.43|18734.43|18848.24|18728.24|10
1629236460000|2021-08-17 21:41:00|18856.75|18736.75|18865.38|18745.38|18865.38|18745.38|18856.75|18736.75|10
1629236470000|2021-08-17 21:41:10|18864.26|18744.26|18866.53|18746.53|18866.53|18746.53|18864.16|18744.16|10
1629236480000|2021-08-17 21:41:20|18866.85|18746.85|18863.34|18743.34|18866.85|18746.85|18862.93|18742.93|10
1629236490000|2021-08-17 21:41:30|18863.69|18743.69|18859.89|18739.89|18864.1|18744.1|18859.89|18739.89|9
1629236500000|2021-08-17 21:41:40|18859.68|18739.68|18860.2|18740.2|18860.81|18740.81|18859.68|18739.68|9
1629236510000|2021-08-17 21:41:50|18860.65|18740.65|18854.43|18734.43|18860.65|18740.65|18854.43|18734.43|9
1629236520000|2021-08-17 21:42:00|18853.29|18733.29|18848.07|18728.07|18853.29|18733.29|18847.63|18727.63|10
1629236530000|2021-08-17 21:42:10|18846.56|18726.56|18837.59|18717.59|18846.85|18726.85|18837.59|18717.59|10
1629236540000|2021-08-17 21:42:20|18835.84|18715.84|18826.45|18706.45|18835.84|18715.84|18826.45|18706.45|10
1629236550000|2021-08-17 21:42:30|18826.47|18706.47|18818.11|18698.11|18826.47|18706.47|18818.11|18698.11|10
1629236560000|2021-08-17 21:42:40|18817.99|18697.99|18814.16|18694.16|18817.99|18697.99|18814.16|18694.16|9
1629236570000|2021-08-17 21:42:50|18813.57|18693.57|18811.76|18691.76|18813.57|18693.57|18811.27|18691.27|10
1629236580000|2021-08-17 21:43:00|18811.34|18691.34|18811.76|18691.76|18811.76|18691.76|18810.26|18690.26|10
1629236590000|2021-08-17 21:43:10|18812.94|18692.94|18820.24|18700.24|18820.24|18700.24|18812.94|18692.94|10
1629236600000|2021-08-17 21:43:20|18820.81|18700.81|18833.23|18713.23|18833.23|18713.23|18820.81|18700.81|10
1629236610000|2021-08-17 21:43:30|18833.84|18713.84|18826.93|18706.93|18834.3|18714.3|18826.93|18706.93|10
1629236620000|2021-08-17 21:43:40|18827.1|18707.1|18831.2|18711.2|18831.2|18711.2|18826.45|18706.45|10
1629236630000|2021-08-17 21:43:50|18831.92|18711.92|18835.91|18715.91|18835.91|18715.91|18831.79|18711.79|10
1629236640000|2021-08-17 21:44:00|18837.98|18717.98|18839.73|18719.73|18839.73|18719.73|18837.54|18717.54|10
1629236650000|2021-08-17 21:44:10|18839.08|18719.08|18834.45|18714.45|18839.08|18719.08|18834.45|18714.45|10
1629236660000|2021-08-17 21:44:20|18833.16|18713.16|18828.93|18708.93|18833.16|18713.16|18828.32|18708.32|10
1629236670000|2021-08-17 21:44:30|18828.99|18708.99|18827.44|18707.44|18829.7|18709.7|18827.44|18707.44|10
1629236680000|2021-08-17 21:44:40|18826.89|18706.89|18813.69|18693.69|18826.89|18706.89|18813.69|18693.69|10
1629236690000|2021-08-17 21:44:50|18811.39|18691.39|18802.15|18682.15|18811.39|18691.39|18802.15|18682.15|10
1629236700000|2021-08-17 21:45:00|18799.18|18679.18|18795.97|18675.97|18799.18|18679.18|18793.24|18673.24|10
1629236710000|2021-08-17 21:45:10|18797.04|18677.04|18798.93|18678.93|18798.93|18678.93|18796.5|18676.5|10
1629236720000|2021-08-17 21:45:20|18799.39|18679.39|18800.23|18680.23|18800.61|18680.61|18798.08|18678.08|10
1629236730000|2021-08-17 21:45:30|18800.88|18680.88|18801.29|18681.29|18804.43|18684.43|18800.88|18680.88|9
1629236740000|2021-08-17 21:45:40|18800.95|18680.95|18797.56|18677.56|18800.95|18680.95|18797.01|18677.01|10
1629236750000|2021-08-17 21:45:50|18797.34|18677.34|18796.69|18676.69|18797.34|18677.34|18795.42|18675.42|10
1629236760000|2021-08-17 21:46:00|18796.84|18676.84|18795.17|18675.17|18797.98|18677.98|18795.02|18675.02|9
1629236770000|2021-08-17 21:46:10|18795.01|18675.01|18799.11|18679.11|18799.11|18679.11|18794.51|18674.51|10
1629236780000|2021-08-17 21:46:20|18800.3|18680.3|18800.79|18680.79|18800.97|18680.97|18799.99|18679.99|10
1629236790000|2021-08-17 21:46:30|18802.98|18682.98|18801.84|18681.84|18802.98|18682.98|18799.93|18679.93|10
1629236800000|2021-08-17 21:46:40|18801.77|18681.77|18804.17|18684.17|18804.25|18684.25|18801.26|18681.26|10
1629236810000|2021-08-17 21:46:50|18805.71|18685.71|18808.5|18688.5|18808.5|18688.5|18805.71|18685.71|10
1629236820000|2021-08-17 21:47:00|18808.64|18688.64|18813.27|18693.27|18813.75|18693.75|18808.64|18688.64|10
1629236830000|2021-08-17 21:47:10|18814.07|18694.07|18813.64|18693.64|18817.94|18697.94|18813.64|18693.64|10
1629236840000|2021-08-17 21:47:20|18814.14|18694.14|18811.47|18691.47|18814.14|18694.14|18810.18|18690.18|10
1629236850000|2021-08-17 21:47:30|18812.19|18692.19|18814.51|18694.51|18815.4|18695.4|18812.19|18692.19|10
1629236860000|2021-08-17 21:47:40|18814.01|18694.01|18812.9|18692.9|18814.15|18694.15|18812.71|18692.71|10
1629236870000|2021-08-17 21:47:50|18813.1|18693.1|18817.69|18697.69|18817.69|18697.69|18812.54|18692.54|10
1629236880000|2021-08-17 21:48:00|18816.5|18696.5|18817.14|18697.14|18817.14|18697.14|18815.79|18695.79|10
1629236890000|2021-08-17 21:48:10|18816.17|18696.17|18816.1|18696.1|18816.29|18696.29|18815.12|18695.12|10
1629236900000|2021-08-17 21:48:20|18816.46|18696.46|18818.3|18698.3|18818.3|18698.3|18816.32|18696.32|10
1629236910000|2021-08-17 21:48:30|18818.81|18698.81|18822.39|18702.39|18822.39|18702.39|18818.31|18698.31|10
1629236920000|2021-08-17 21:48:40|18823.4|18703.4|18830.01|18710.01|18830.05|18710.05|18823.4|18703.4|10
1629236930000|2021-08-17 21:48:50|18829.96|18709.96|18830.43|18710.43|18830.45|18710.45|18828.76|18708.76|10
1629236940000|2021-08-17 21:49:00|18830.38|18710.38|18835.64|18715.64|18835.75|18715.75|18830.38|18710.38|9
1629236950000|2021-08-17 21:49:10|18835.43|18715.43|18837.81|18717.81|18837.81|18717.81|18834.78|18714.78|10
1629236960000|2021-08-17 21:49:20|18838.91|18718.91|18841.75|18721.75|18841.75|18721.75|18838|18718|10
1629236970000|2021-08-17 21:49:30|18840.62|18720.62|18840.53|18720.53|18840.71|18720.71|18840.12|18720.12|9
1629236980000|2021-08-17 21:49:40|18841.35|18721.35|18841.87|18721.87|18842.09|18722.09|18840.31|18720.31|10
1629236990000|2021-08-17 21:49:50|18842|18722|18842.08|18722.08|18842.08|18722.08|18841.76|18721.76|8
1629237000000|2021-08-17 21:50:00|18843.14|18723.14|18843.76|18723.76|18843.78|18723.78|18843.04|18723.04|10
1629237010000|2021-08-17 21:50:10|18843.63|18723.63|18841.38|18721.38|18843.63|18723.63|18841.38|18721.38|10
1629237020000|2021-08-17 21:50:20|18841.12|18721.12|18833.62|18713.62|18841.12|18721.12|18833.62|18713.62|10
1629237030000|2021-08-17 21:50:30|18832.19|18712.19|18821.79|18701.79|18832.19|18712.19|18821.79|18701.79|10
1629237040000|2021-08-17 21:50:40|18820.4|18700.4|18819.79|18699.79|18821.67|18701.67|18818.74|18698.74|10
1629237050000|2021-08-17 21:50:50|18820.88|18700.88|18818.26|18698.26|18820.88|18700.88|18818.15|18698.15|10
1629237060000|2021-08-17 21:51:00|18818.68|18698.68|18816.44|18696.44|18819.43|18699.43|18816.18|18696.18|10
1629237070000|2021-08-17 21:51:10|18815.91|18695.91|18814.33|18694.33|18817.3|18697.3|18814.33|18694.33|9
1629237080000|2021-08-17 21:51:20|18813.48|18693.48|18806.29|18686.29|18813.48|18693.48|18806.29|18686.29|10
1629237090000|2021-08-17 21:51:30|18804.74|18684.74|18797.65|18677.65|18804.74|18684.74|18797.42|18677.42|10
1629237100000|2021-08-17 21:51:40|18797.6|18677.6|18797.73|18677.73|18799.58|18679.58|18796.44|18676.44|10
1629237110000|2021-08-17 21:51:50|18798.54|18678.54|18796.8|18676.8|18798.92|18678.92|18796.65|18676.65|10
1629237120000|2021-08-17 21:52:00|18796.42|18676.42|18793.77|18673.77|18796.42|18676.42|18793.77|18673.77|10
1629237130000|2021-08-17 21:52:10|18793.44|18673.44|18785.86|18665.86|18793.44|18673.44|18784.63|18664.63|10
1629237140000|2021-08-17 21:52:20|18785.57|18665.57|18781.19|18661.19|18785.57|18665.57|18781.01|18661.01|10
1629237150000|2021-08-17 21:52:30|18780.79|18660.79|18774.51|18654.51|18780.79|18660.79|18774.51|18654.51|10
1629237160000|2021-08-17 21:52:40|18774.96|18654.96|18770.34|18650.34|18774.96|18654.96|18770.34|18650.34|10
1629237170000|2021-08-17 21:52:50|18768.95|18648.95|18757.56|18637.56|18768.95|18648.95|18757.56|18637.56|10
1629237180000|2021-08-17 21:53:00|18757.58|18637.58|18751.91|18631.91|18757.58|18637.58|18751.87|18631.87|10
1629237190000|2021-08-17 21:53:10|18750.04|18630.04|18757.53|18637.53|18757.53|18637.53|18749.85|18629.85|10
1629237200000|2021-08-17 21:53:20|18757.85|18637.85|18756.82|18636.82|18759.96|18639.96|18754.54|18634.54|10
1629237210000|2021-08-17 21:53:30|18753.02|18633.02|18748.82|18628.82|18753.02|18633.02|18748.82|18628.82|10
1629237220000|2021-08-17 21:53:40|18747.78|18627.78|18742.37|18622.37|18747.78|18627.78|18742.37|18622.37|10
1629237230000|2021-08-17 21:53:50|18742.81|18622.81|18740.7|18620.7|18742.81|18622.81|18740.7|18620.7|10
1629237240000|2021-08-17 21:54:00|18740.14|18620.14|18736.71|18616.71|18740.14|18620.14|18736.71|18616.71|10
1629237250000|2021-08-17 21:54:10|18737.19|18617.19|18728.89|18608.89|18737.29|18617.29|18728.89|18608.89|10
1629237260000|2021-08-17 21:54:20|18726.4|18606.4|18726.6|18606.6|18726.6|18606.6|18725.26|18605.26|10
1629237270000|2021-08-17 21:54:30|18727.37|18607.37|18727.25|18607.25|18727.67|18607.67|18727|18607|10
1629237280000|2021-08-17 21:54:40|18726.97|18606.97|18723.66|18603.66|18726.97|18606.97|18723.66|18603.66|10
1629237290000|2021-08-17 21:54:50|18723.34|18603.34|18725.07|18605.07|18725.07|18605.07|18721.68|18601.68|10
1629237300000|2021-08-17 21:55:00|18724.85|18604.85|18721.38|18601.38|18724.85|18604.85|18719.82|18599.82|10
1629237310000|2021-08-17 21:55:10|18720.34|18600.34|18714.72|18594.72|18720.34|18600.34|18714.72|18594.72|10
1629237320000|2021-08-17 21:55:20|18714.27|18594.27|18716|18596|18716|18596|18714.27|18594.27|10
1629237330000|2021-08-17 21:55:30|18716.38|18596.38|18715.53|18595.53|18716.59|18596.59|18715.53|18595.53|9
1629237340000|2021-08-17 21:55:40|18715.59|18595.59|18710.69|18590.69|18715.59|18595.59|18710.69|18590.69|10
1629237350000|2021-08-17 21:55:50|18711.62|18591.62|18702.19|18582.19|18711.62|18591.62|18702.19|18582.19|10
1629237360000|2021-08-17 21:56:00|18702.12|18582.12|18703.22|18583.22|18703.22|18583.22|18702.12|18582.12|10
1629237370000|2021-08-17 21:56:10|18703.44|18583.44|18706.87|18586.87|18706.87|18586.87|18703.44|18583.44|10
1629237380000|2021-08-17 21:56:20|18707.17|18587.17|18704.99|18584.99|18708.81|18588.81|18704.79|18584.79|9
1629237390000|2021-08-17 21:56:30|18705.2|18585.2|18704.02|18584.02|18705.93|18585.93|18701.28|18581.28|10
1629237400000|2021-08-17 21:56:40|18704.45|18584.45|18704.96|18584.96|18705.5|18585.5|18703.9|18583.9|10
1629237410000|2021-08-17 21:56:50|18704.92|18584.92|18700.85|18580.85|18704.92|18584.92|18700.54|18580.54|10
1629237420000|2021-08-17 21:57:00|18700.61|18580.61|18697.78|18577.78|18700.61|18580.61|18697.78|18577.78|10
1629237430000|2021-08-17 21:57:10|18697.48|18577.48|18695.04|18575.04|18697.48|18577.48|18694.97|18574.97|9
1629237440000|2021-08-17 21:57:20|18694.68|18574.68|18692.51|18572.51|18694.68|18574.68|18691.09|18571.09|9
1629237450000|2021-08-17 21:57:30|18692.37|18572.37|18690.23|18570.23|18692.62|18572.62|18690.23|18570.23|10
1629237460000|2021-08-17 21:57:40|18689.06|18569.06|18684.76|18564.76|18689.06|18569.06|18683.71|18563.71|10
1629237470000|2021-08-17 21:57:50|18684.66|18564.66|18675.36|18555.36|18684.66|18564.66|18675.36|18555.36|10
1629237480000|2021-08-17 21:58:00|18674.04|18554.04|18670.49|18550.49|18674.04|18554.04|18670.49|18550.49|10
1629237490000|2021-08-17 21:58:10|18669.55|18549.55|18665.59|18545.59|18671|18551|18665.59|18545.59|10
1629237500000|2021-08-17 21:58:20|18664.94|18544.94|18663.08|18543.08|18665.21|18545.21|18662.52|18542.52|10
1629237510000|2021-08-17 21:58:30|18663.45|18543.45|18665.09|18545.09|18665.52|18545.52|18663.45|18543.45|10
1629237520000|2021-08-17 21:58:40|18665.85|18545.85|18671.82|18551.82|18671.82|18551.82|18665.85|18545.85|10
1629237530000|2021-08-17 21:58:50|18671.77|18551.77|18676.83|18556.83|18676.83|18556.83|18671.77|18551.77|9
1629237540000|2021-08-17 21:59:00|18679.49|18559.49|18685.48|18565.48|18685.61|18565.61|18679.49|18559.49|10
1629237550000|2021-08-17 21:59:10|18685.55|18565.55|18680.22|18560.22|18685.85|18565.85|18680.22|18560.22|10
1629237560000|2021-08-17 21:59:20|18678.17|18558.17|18680.31|18560.31|18680.43|18560.43|18677.76|18557.76|10
1629237570000|2021-08-17 21:59:30|18680.1|18560.1|18679.49|18559.49|18680.45|18560.45|18678.93|18558.93|8
1629237580000|2021-08-17 21:59:40|18679.5|18559.5|18680.31|18560.31|18680.31|18560.31|18679.5|18559.5|10
1629237590000|2021-08-17 21:59:50|18680.69|18560.69|18680.93|18560.93|18681.66|18561.66|18680|18560|8
1629237600000|2021-08-17 22:00:00|18681.76|18561.76|18681.13|18561.13|18683.48|18563.48|18681.13|18561.13|9
1629237610000|2021-08-17 22:00:10|18678.05|18558.05|18661.71|18541.71|18678.05|18558.05|18661.71|18541.71|10
1629237620000|2021-08-17 22:00:20|18661.86|18541.86|18675.51|18555.51|18675.51|18555.51|18661.86|18541.86|10
1629237630000|2021-08-17 22:00:30|18676.98|18556.98|18681.02|18561.02|18681.02|18561.02|18676.89|18556.89|10
1629237640000|2021-08-17 22:00:40|18682.91|18562.91|18699.45|18579.45|18699.45|18579.45|18682.91|18562.91|10
1629237650000|2021-08-17 22:00:50|18703.26|18583.26|18710.16|18590.16|18710.16|18590.16|18703.26|18583.26|10
1629237660000|2021-08-17 22:01:00|18709.44|18589.44|18709.29|18589.29|18709.44|18589.44|18706.79|18586.79|10
1629237670000|2021-08-17 22:01:10|18710.18|18590.18|18721.21|18601.21|18721.21|18601.21|18710.18|18590.18|10
1629237680000|2021-08-17 22:01:20|18722.16|18602.16|18726.07|18606.07|18727.21|18607.21|18722.16|18602.16|10
1629237690000|2021-08-17 22:01:30|18728.91|18608.91|18734.38|18614.38|18735.7|18615.7|18728.91|18608.91|10
1629237700000|2021-08-17 22:01:40|18737.05|18617.05|18740.44|18620.44|18741.48|18621.48|18737.05|18617.05|10
1629237710000|2021-08-17 22:01:50|18740.58|18620.58|18740.58|18620.58|18743.08|18623.08|18740.57|18620.57|10
1629237720000|2021-08-17 22:02:00|18739.64|18619.64|18742.44|18622.44|18742.44|18622.44|18739.32|18619.32|10
1629237730000|2021-08-17 22:02:10|18742.75|18622.75|18740.35|18620.35|18744.7|18624.7|18740.35|18620.35|10
1629237740000|2021-08-17 22:02:20|18740.15|18620.15|18735.88|18615.88|18740.63|18620.63|18735.88|18615.88|10
1629237750000|2021-08-17 22:02:30|18735.27|18615.27|18734.91|18614.91|18735.27|18615.27|18732.74|18612.74|9
1629237760000|2021-08-17 22:02:40|18735.25|18615.25|18739.59|18619.59|18739.59|18619.59|18735.25|18615.25|10
1629237770000|2021-08-17 22:02:50|18739.29|18619.29|18738.89|18618.89|18739.29|18619.29|18737.59|18617.59|9
1629237780000|2021-08-17 22:03:00|18739.43|18619.43|18741.46|18621.46|18742.34|18622.34|18739.43|18619.43|10
1629237790000|2021-08-17 22:03:10|18741.99|18621.99|18747.34|18627.34|18747.46|18627.46|18741.99|18621.99|10
1629237800000|2021-08-17 22:03:20|18747.09|18627.09|18746.8|18626.8|18748.61|18628.61|18746.25|18626.25|10
1629237810000|2021-08-17 22:03:30|18745.88|18625.88|18750.46|18630.46|18751.47|18631.47|18745.88|18625.88|10
1629237820000|2021-08-17 22:03:40|18751.77|18631.77|18759.21|18639.21|18759.21|18639.21|18751.77|18631.77|10
1629237830000|2021-08-17 22:03:50|18759.58|18639.58|18764.76|18644.76|18764.76|18644.76|18759.15|18639.15|9
1629237840000|2021-08-17 22:04:00|18764.53|18644.53|18768.46|18648.46|18768.46|18648.46|18764.53|18644.53|10
1629237850000|2021-08-17 22:04:10|18769.41|18649.41|18766.95|18646.95|18772.05|18652.05|18766.95|18646.95|10
1629237860000|2021-08-17 22:04:20|18766.59|18646.59|18771.37|18651.37|18771.37|18651.37|18764.8|18644.8|10
1629237870000|2021-08-17 22:04:30|18772.13|18652.13|18774.2|18654.2|18774.61|18654.61|18772.13|18652.13|10
1629237880000|2021-08-17 22:04:40|18774.87|18654.87|18773.13|18653.13|18775.28|18655.28|18773.13|18653.13|10
1629237890000|2021-08-17 22:04:50|18773.44|18653.44|18773.8|18653.8|18773.8|18653.8|18772.64|18652.64|10
1629237900000|2021-08-17 22:05:00|18773.64|18653.64|18770.23|18650.23|18773.9|18653.9|18770.23|18650.23|10
1629237910000|2021-08-17 22:05:10|18769.74|18649.74|18766.2|18646.2|18769.74|18649.74|18766.2|18646.2|10
1629237920000|2021-08-17 22:05:20|18765.51|18645.51|18756.56|18636.56|18765.51|18645.51|18756.56|18636.56|9
1629237930000|2021-08-17 22:05:30|18755.1|18635.1|18755.56|18635.56|18755.56|18635.56|18751.64|18631.64|10
1629237940000|2021-08-17 22:05:40|18756.57|18636.57|18768.59|18648.59|18768.59|18648.59|18756.57|18636.57|10
1629237950000|2021-08-17 22:05:50|18770.63|18650.63|18762.86|18642.86|18770.63|18650.63|18762.86|18642.86|10
1629237960000|2021-08-17 22:06:00|18762.26|18642.26|18760.83|18640.83|18762.26|18642.26|18759.31|18639.31|10
1629237970000|2021-08-17 22:06:10|18760.48|18640.48|18757.25|18637.25|18760.48|18640.48|18756.51|18636.51|10
1629237980000|2021-08-17 22:06:20|18757.68|18637.68|18755.7|18635.7|18757.88|18637.88|18754.7|18634.7|9
1629237990000|2021-08-17 22:06:30|18753.7|18633.7|18748.72|18628.72|18754.1|18634.1|18748.65|18628.65|10
1629238000000|2021-08-17 22:06:40|18748.53|18628.53|18742.9|18622.9|18748.53|18628.53|18742.57|18622.57|10
1629238010000|2021-08-17 22:06:50|18740.88|18620.88|18742.11|18622.11|18742.11|18622.11|18739.69|18619.69|10
1629238020000|2021-08-17 22:07:00|18742.14|18622.14|18743.15|18623.15|18743.18|18623.18|18741.31|18621.31|10
1629238030000|2021-08-17 22:07:10|18743.13|18623.13|18742.19|18622.19|18743.2|18623.2|18741.75|18621.75|10
1629238040000|2021-08-17 22:07:20|18742.38|18622.38|18734.76|18614.76|18742.38|18622.38|18734.56|18614.56|10
1629238050000|2021-08-17 22:07:30|18734.29|18614.29|18729.16|18609.16|18734.29|18614.29|18728.81|18608.81|10
1629238060000|2021-08-17 22:07:40|18728.22|18608.22|18725.52|18605.52|18728.22|18608.22|18725.25|18605.25|10
1629238070000|2021-08-17 22:07:50|18725.03|18605.03|18717.31|18597.31|18725.03|18605.03|18717.31|18597.31|10
1629238080000|2021-08-17 22:08:00|18717.28|18597.28|18712.3|18592.3|18718.29|18598.29|18712.3|18592.3|10
1629238090000|2021-08-17 22:08:10|18710.57|18590.57|18708.28|18588.28|18710.75|18590.75|18708.28|18588.28|10
1629238100000|2021-08-17 22:08:20|18707.93|18587.93|18705.67|18585.67|18707.93|18587.93|18705.39|18585.39|10
1629238110000|2021-08-17 22:08:30|18705.17|18585.17|18709.24|18589.24|18709.24|18589.24|18705.17|18585.17|10
1629238120000|2021-08-17 22:08:40|18708.8|18588.8|18706.17|18586.17|18708.8|18588.8|18706.17|18586.17|10
1629238130000|2021-08-17 22:08:50|18705.04|18585.04|18701.26|18581.26|18705.04|18585.04|18701.26|18581.26|10
1629238140000|2021-08-17 22:09:00|18700.23|18580.23|18696.85|18576.85|18700.23|18580.23|18696.81|18576.81|10
1629238150000|2021-08-17 22:09:10|18695.83|18575.83|18696.86|18576.86|18696.86|18576.86|18694.08|18574.08|9
1629238160000|2021-08-17 22:09:20|18697.03|18577.03|18694.48|18574.48|18697.28|18577.28|18694|18574|10
1629238170000|2021-08-17 22:09:30|18694.15|18574.15|18695.07|18575.07|18695.2|18575.2|18694.15|18574.15|10
1629238180000|2021-08-17 22:09:40|18695.19|18575.19|18678.2|18558.2|18695.19|18575.19|18678.2|18558.2|10
1629238190000|2021-08-17 22:09:50|18676.52|18556.52|18658.6|18538.6|18676.52|18556.52|18658.6|18538.6|10
1629238200000|2021-08-17 22:10:00|18657.07|18537.07|18651.65|18531.65|18657.07|18537.07|18651.65|18531.65|10
1629238210000|2021-08-17 22:10:10|18651.49|18531.49|18648.71|18528.71|18651.49|18531.49|18647.82|18527.82|10
1629238220000|2021-08-17 22:10:20|18649.27|18529.27|18655.57|18535.57|18655.57|18535.57|18649.23|18529.23|10
1629238230000|2021-08-17 22:10:30|18654.98|18534.98|18662.19|18542.19|18662.19|18542.19|18654.98|18534.98|10
1629238240000|2021-08-17 22:10:40|18660.82|18540.82|18659.06|18539.06|18660.82|18540.82|18657.33|18537.33|10
1629238250000|2021-08-17 22:10:50|18658.17|18538.17|18651.17|18531.17|18658.17|18538.17|18651.17|18531.17|10
1629238260000|2021-08-17 22:11:00|18650.05|18530.05|18647.91|18527.91|18650.05|18530.05|18645.33|18525.33|10
1629238270000|2021-08-17 22:11:10|18647.96|18527.96|18647.36|18527.36|18647.96|18527.96|18646.3|18526.3|10
1629238280000|2021-08-17 22:11:20|18649.53|18529.53|18649.34|18529.34|18650.58|18530.58|18648.82|18528.82|10
1629238290000|2021-08-17 22:11:30|18648.92|18528.92|18643.61|18523.61|18648.92|18528.92|18643.61|18523.61|10
1629238300000|2021-08-17 22:11:40|18643.3|18523.3|18631.26|18511.26|18643.3|18523.3|18631.26|18511.26|10
1629238310000|2021-08-17 22:11:50|18629.07|18509.07|18622.69|18502.69|18629.07|18509.07|18620.37|18500.37|10
1629238320000|2021-08-17 22:12:00|18623.19|18503.19|18624.06|18504.06|18627.9|18507.9|18623.19|18503.19|10
1629238330000|2021-08-17 22:12:10|18623.99|18503.99|18614.88|18494.88|18623.99|18503.99|18614.32|18494.32|10
1629238340000|2021-08-17 22:12:20|18615.83|18495.83|18611.08|18491.08|18615.83|18495.83|18608.83|18488.83|10
1629238350000|2021-08-17 22:12:30|18611.39|18491.39|18610.96|18490.96|18612.17|18492.17|18610.8|18490.8|10
1629238360000|2021-08-17 22:12:40|18612.24|18492.24|18627.16|18507.16|18627.16|18507.16|18612.24|18492.24|10
1629238370000|2021-08-17 22:12:50|18626.5|18506.5|18619.39|18499.39|18626.5|18506.5|18619.14|18499.14|10
1629238380000|2021-08-17 22:13:00|18618.26|18498.26|18610.96|18490.96|18618.26|18498.26|18610.27|18490.27|10
1629238390000|2021-08-17 22:13:10|18610.98|18490.98|18605.92|18485.92|18612.12|18492.12|18605.92|18485.92|10
1629238400000|2021-08-17 22:13:20|18606.32|18486.32|18599.06|18479.06|18606.32|18486.32|18598.53|18478.53|10
1629238410000|2021-08-17 22:13:30|18599.78|18479.78|18597.76|18477.76|18599.78|18479.78|18596.96|18476.96|10
1629238420000|2021-08-17 22:13:40|18596.93|18476.93|18594.58|18474.58|18597.26|18477.26|18594.58|18474.58|10
1629238430000|2021-08-17 22:13:50|18594.53|18474.53|18594.22|18474.22|18595.13|18475.13|18593.25|18473.25|10
1629238440000|2021-08-17 22:14:00|18594.94|18474.94|18597.82|18477.82|18597.94|18477.94|18593.98|18473.98|10
1629238450000|2021-08-17 22:14:10|18596.68|18476.68|18589.95|18469.95|18596.68|18476.68|18589.95|18469.95|10
1629238460000|2021-08-17 22:14:20|18589.57|18469.57|18587.45|18467.45|18590.91|18470.91|18587.45|18467.45|10
1629238470000|2021-08-17 22:14:30|18586.44|18466.44|18586.96|18466.96|18588.7|18468.7|18586.44|18466.44|10
1629238480000|2021-08-17 22:14:40|18588.18|18468.18|18593.52|18473.52|18594.33|18474.33|18588.18|18468.18|10
1629238490000|2021-08-17 22:14:50|18593.98|18473.98|18596.58|18476.58|18596.58|18476.58|18593.54|18473.54|10
1629238500000|2021-08-17 22:15:00|18597.14|18477.14|18597.3|18477.3|18597.3|18477.3|18594.84|18474.84|10
1629238510000|2021-08-17 22:15:10|18596.39|18476.39|18604.9|18484.9|18606.03|18486.03|18596.39|18476.39|10
1629238520000|2021-08-17 22:15:20|18605.94|18485.94|18605.52|18485.52|18606.68|18486.68|18603.51|18483.51|10
1629238530000|2021-08-17 22:15:30|18605.47|18485.47|18620.29|18500.29|18620.29|18500.29|18605.3|18485.3|10
1629238540000|2021-08-17 22:15:40|18619.96|18499.96|18630.18|18510.18|18630.18|18510.18|18619.96|18499.96|10
1629238550000|2021-08-17 22:15:50|18631.44|18511.44|18633.19|18513.19|18634.73|18514.73|18631.31|18511.31|10
1629238560000|2021-08-17 22:16:00|18635.93|18515.93|18633.47|18513.47|18636.67|18516.67|18633.47|18513.47|10
1629238570000|2021-08-17 22:16:10|18632.79|18512.79|18631.52|18511.52|18632.79|18512.79|18630.39|18510.39|10
1629238580000|2021-08-17 22:16:20|18633.1|18513.1|18641.31|18521.31|18641.31|18521.31|18631.98|18511.98|10
1629238590000|2021-08-17 22:16:30|18641.97|18521.97|18654.92|18534.92|18654.92|18534.92|18641.97|18521.97|10
1629238600000|2021-08-17 22:16:40|18654.35|18534.35|18661.85|18541.85|18661.85|18541.85|18654.35|18534.35|10
1629238610000|2021-08-17 22:16:50|18661.49|18541.49|18669.31|18549.31|18669.31|18549.31|18661.49|18541.49|10
1629238620000|2021-08-17 22:17:00|18669.92|18549.92|18673.46|18553.46|18673.46|18553.46|18669.92|18549.92|10
1629238630000|2021-08-17 22:17:10|18672.22|18552.22|18669.69|18549.69|18672.55|18552.55|18669.67|18549.67|10
1629238640000|2021-08-17 22:17:20|18669.72|18549.72|18677.37|18557.37|18677.37|18557.37|18669.72|18549.72|10
1629238650000|2021-08-17 22:17:30|18677.78|18557.78|18673.97|18553.97|18678.63|18558.63|18673.97|18553.97|10
1629238660000|2021-08-17 22:17:40|18671.7|18551.7|18665.96|18545.96|18671.7|18551.7|18665.96|18545.96|10
1629238670000|2021-08-17 22:17:50|18665.09|18545.09|18659.34|18539.34|18665.09|18545.09|18658.12|18538.12|10
1629238680000|2021-08-17 22:18:00|18658.21|18538.21|18651.29|18531.29|18658.21|18538.21|18651.29|18531.29|10
1629238690000|2021-08-17 22:18:10|18649.51|18529.51|18641.89|18521.89|18649.51|18529.51|18641.48|18521.48|10
1629238700000|2021-08-17 22:18:20|18641.05|18521.05|18643.37|18523.37|18644.27|18524.27|18641.05|18521.05|10
1629238710000|2021-08-17 22:18:30|18642.14|18522.14|18639.53|18519.53|18642.52|18522.52|18639.53|18519.53|10
1629238720000|2021-08-17 22:18:40|18639.75|18519.75|18634.17|18514.17|18640.08|18520.08|18634.17|18514.17|10
1629238730000|2021-08-17 22:18:50|18633.63|18513.63|18632.04|18512.04|18633.63|18513.63|18630.32|18510.32|10
1629238740000|2021-08-17 22:19:00|18632.34|18512.34|18638.88|18518.88|18638.88|18518.88|18632.34|18512.34|10
1629238750000|2021-08-17 22:19:10|18639.29|18519.29|18640.98|18520.98|18641.22|18521.22|18638.88|18518.88|10
1629238760000|2021-08-17 22:19:20|18640.66|18520.66|18640.57|18520.57|18643.6|18523.6|18640.57|18520.57|10
1629238770000|2021-08-17 22:19:30|18640.76|18520.76|18633.45|18513.45|18640.76|18520.76|18633.45|18513.45|10
1629238780000|2021-08-17 22:19:40|18633.02|18513.02|18630.82|18510.82|18633.06|18513.06|18630.75|18510.75|10
1629238790000|2021-08-17 22:19:50|18630.24|18510.24|18629.63|18509.63|18631.23|18511.23|18629.63|18509.63|10
1629238800000|2021-08-17 22:20:00|18629.59|18509.59|18627.85|18507.85|18629.66|18509.66|18627.42|18507.42|10
1629238810000|2021-08-17 22:20:10|18627.21|18507.21|18623.66|18503.66|18627.21|18507.21|18623.66|18503.66|10
1629238820000|2021-08-17 22:20:20|18622.38|18502.38|18611.98|18491.98|18622.38|18502.38|18611.98|18491.98|10
1629238830000|2021-08-17 22:20:30|18610.63|18490.63|18606.37|18486.37|18611.28|18491.28|18606.37|18486.37|10
1629238840000|2021-08-17 22:20:40|18605.81|18485.81|18604.89|18484.89|18607.34|18487.34|18604.89|18484.89|10
1629238850000|2021-08-17 22:20:50|18603.62|18483.62|18602.93|18482.93|18605.2|18485.2|18602.53|18482.53|10
1629238860000|2021-08-17 22:21:00|18602.57|18482.57|18596.93|18476.93|18602.57|18482.57|18596.93|18476.93|10
1629238870000|2021-08-17 22:21:10|18596.19|18476.19|18590.08|18470.08|18596.29|18476.29|18590.08|18470.08|10
1629238880000|2021-08-17 22:21:20|18590.38|18470.38|18588.15|18468.15|18590.38|18470.38|18588.15|18468.15|9
1629238890000|2021-08-17 22:21:30|18587.67|18467.67|18581.8|18461.8|18587.67|18467.67|18581.8|18461.8|10
1629238900000|2021-08-17 22:21:40|18581.29|18461.29|18577.04|18457.04|18581.29|18461.29|18577.04|18457.04|10
1629238910000|2021-08-17 22:21:50|18575.14|18455.14|18565.32|18445.32|18575.14|18455.14|18564.73|18444.73|10
1629238920000|2021-08-17 22:22:00|18564.43|18444.43|18560.31|18440.31|18564.43|18444.43|18558.8|18438.8|10
1629238930000|2021-08-17 22:22:10|18559.53|18439.53|18553.58|18433.58|18559.53|18439.53|18553.58|18433.58|10
1629238940000|2021-08-17 22:22:20|18552.33|18432.33|18553.84|18433.84|18553.99|18433.99|18551.84|18431.84|10
1629238950000|2021-08-17 22:22:30|18553.05|18433.05|18552.21|18432.21|18553.05|18433.05|18551.79|18431.79|10
1629238960000|2021-08-17 22:22:40|18551.13|18431.13|18537.72|18417.72|18551.13|18431.13|18537.24|18417.24|10
1629238970000|2021-08-17 22:22:50|18535.73|18415.73|18538.01|18418.01|18540.35|18420.35|18535.73|18415.73|10
1629238980000|2021-08-17 22:23:00|18537.6|18417.6|18523.06|18403.06|18538.58|18418.58|18523.06|18403.06|10
1629238990000|2021-08-17 22:23:10|18523.47|18403.47|18524.21|18404.21|18525.73|18405.73|18523.47|18403.47|10
1629239000000|2021-08-17 22:23:20|18524.55|18404.55|18528.9|18408.9|18528.9|18408.9|18523.81|18403.81|10
1629239010000|2021-08-17 22:23:30|18531.21|18411.21|18534.36|18414.36|18536.07|18416.07|18531.21|18411.21|10
1629239020000|2021-08-17 22:23:40|18531.49|18411.49|18523.01|18403.01|18531.49|18411.49|18523.01|18403.01|10
1629239030000|2021-08-17 22:23:50|18522.5|18402.5|18515.83|18395.83|18522.5|18402.5|18515.83|18395.83|10
1629239040000|2021-08-17 22:24:00|18514.4|18394.4|18504.92|18384.92|18514.47|18394.47|18504.92|18384.92|10
1629239050000|2021-08-17 22:24:10|18504.29|18384.29|18491.67|18371.67|18504.29|18384.29|18491.58|18371.58|10
1629239060000|2021-08-17 22:24:20|18491.18|18371.18|18502.63|18382.63|18505.1|18385.1|18491.18|18371.18|10
1629239070000|2021-08-17 22:24:30|18502.56|18382.56|18495.36|18375.36|18502.87|18382.87|18495.36|18375.36|10
1629239080000|2021-08-17 22:24:40|18495.45|18375.45|18494.84|18374.84|18496.49|18376.49|18493.4|18373.4|10
1629239090000|2021-08-17 22:24:50|18498.25|18378.25|18495.7|18375.7|18498.25|18378.25|18494.87|18374.87|10
1629239100000|2021-08-17 22:25:00|18495.01|18375.01|18502.28|18382.28|18503.75|18383.75|18495.01|18375.01|10
1629239110000|2021-08-17 22:25:10|18501.18|18381.18|18497.42|18377.42|18501.18|18381.18|18496.18|18376.18|10
1629239120000|2021-08-17 22:25:20|18500.17|18380.17|18497.36|18377.36|18500.17|18380.17|18496.07|18376.07|10
1629239130000|2021-08-17 22:25:30|18496.62|18376.62|18495.08|18375.08|18497.72|18377.72|18495.08|18375.08|9
1629239140000|2021-08-17 22:25:40|18495.22|18375.22|18499.23|18379.23|18499.23|18379.23|18495.22|18375.22|10
1629239150000|2021-08-17 22:25:50|18499.48|18379.48|18494.83|18374.83|18499.48|18379.48|18494.59|18374.59|10
1629239160000|2021-08-17 22:26:00|18494.43|18374.43|18494.01|18374.01|18495.25|18375.25|18494.01|18374.01|10
1629239170000|2021-08-17 22:26:10|18494.33|18374.33|18498.94|18378.94|18499.5|18379.5|18494.33|18374.33|10
1629239180000|2021-08-17 22:26:20|18498.99|18378.99|18486.7|18366.7|18499.53|18379.53|18486.7|18366.7|10
1629239190000|2021-08-17 22:26:30|18487.22|18367.22|18461.76|18341.76|18487.22|18367.22|18461.76|18341.76|10
1629239200000|2021-08-17 22:26:40|18462.48|18342.48|18457.61|18337.61|18465.16|18345.16|18457.61|18337.61|9
1629239210000|2021-08-17 22:26:50|18454.18|18334.18|18449.78|18329.78|18454.18|18334.18|18443.03|18323.03|10
1629239220000|2021-08-17 22:27:00|18450.35|18330.35|18458.42|18338.42|18458.61|18338.61|18450.35|18330.35|10
1629239230000|2021-08-17 22:27:10|18457.36|18337.36|18446.35|18326.35|18457.36|18337.36|18446.35|18326.35|10
1629239240000|2021-08-17 22:27:20|18447.85|18327.85|18437.72|18317.72|18447.85|18327.85|18431.5|18311.5|10
1629239250000|2021-08-17 22:27:30|18440.28|18320.28|18452.53|18332.53|18452.96|18332.96|18440.28|18320.28|10
1629239260000|2021-08-17 22:27:40|18454.07|18334.07|18448.37|18328.37|18454.07|18334.07|18445.91|18325.91|10
1629239270000|2021-08-17 22:27:50|18451.85|18331.85|18453.08|18333.08|18453.08|18333.08|18451.48|18331.48|10
1629239280000|2021-08-17 22:28:00|18454.38|18334.38|18466.89|18346.89|18467.41|18347.41|18454.35|18334.35|10
1629239290000|2021-08-17 22:28:10|18466|18346|18472.82|18352.82|18472.82|18352.82|18466|18346|10
1629239300000|2021-08-17 22:28:20|18473.17|18353.17|18497.89|18377.89|18497.89|18377.89|18473.17|18353.17|10
1629239310000|2021-08-17 22:28:30|18499.06|18379.06|18517.75|18397.75|18518.42|18398.42|18499.06|18379.06|10
1629239320000|2021-08-17 22:28:40|18523.63|18403.63|18530.75|18410.75|18531.33|18411.33|18523.1|18403.1|10
1629239330000|2021-08-17 22:28:50|18532.18|18412.18|18547.12|18427.12|18547.12|18427.12|18532.18|18412.18|10
1629239340000|2021-08-17 22:29:00|18546.58|18426.58|18537.54|18417.54|18546.97|18426.97|18535.31|18415.31|10
1629239350000|2021-08-17 22:29:10|18536.91|18416.91|18539.59|18419.59|18539.98|18419.98|18536.29|18416.29|10
1629239360000|2021-08-17 22:29:20|18540.87|18420.87|18554.23|18434.23|18554.23|18434.23|18540.87|18420.87|10
1629239370000|2021-08-17 22:29:30|18554.98|18434.98|18550.19|18430.19|18556.21|18436.21|18549.46|18429.46|10
1629239380000|2021-08-17 22:29:40|18549|18429|18558.12|18438.12|18558.12|18438.12|18549|18429|10
1629239390000|2021-08-17 22:29:50|18558.55|18438.55|18569.16|18449.16|18569.32|18449.32|18558.55|18438.55|10
1629239400000|2021-08-17 22:30:00|18569.93|18449.93|18567.55|18447.55|18572.82|18452.82|18567.34|18447.34|10
1629239410000|2021-08-17 22:30:10|18566.45|18446.45|18568.56|18448.56|18569.26|18449.26|18562.42|18442.42|10
1629239420000|2021-08-17 22:30:20|18569.38|18449.38|18577.34|18457.34|18577.34|18457.34|18569.38|18449.38|10
1629239430000|2021-08-17 22:30:30|18575.86|18455.86|18579.18|18459.18|18579.46|18459.46|18575.32|18455.32|10
1629239440000|2021-08-17 22:30:40|18581.31|18461.31|18585.79|18465.79|18585.79|18465.79|18581.31|18461.31|10
1629239450000|2021-08-17 22:30:50|18586.19|18466.19|18596.6|18476.6|18596.6|18476.6|18586.19|18466.19|10
1629239460000|2021-08-17 22:31:00|18597.35|18477.35|18604.1|18484.1|18605.52|18485.52|18597.35|18477.35|10
1629239470000|2021-08-17 22:31:10|18605.13|18485.13|18613.16|18493.16|18613.16|18493.16|18605.13|18485.13|10
1629239480000|2021-08-17 22:31:20|18615.05|18495.05|18620.61|18500.61|18621.15|18501.15|18615.05|18495.05|10
1629239490000|2021-08-17 22:31:30|18622.73|18502.73|18629.05|18509.05|18629.16|18509.16|18622.73|18502.73|10
1629239500000|2021-08-17 22:31:40|18629.77|18509.77|18645.01|18525.01|18645.01|18525.01|18629.77|18509.77|10
1629239510000|2021-08-17 22:31:50|18644.63|18524.63|18653.4|18533.4|18654.35|18534.35|18644.42|18524.42|10
1629239520000|2021-08-17 22:32:00|18654.06|18534.06|18660.16|18540.16|18661.98|18541.98|18654.06|18534.06|10
1629239530000|2021-08-17 22:32:10|18660.62|18540.62|18668.72|18548.72|18668.72|18548.72|18660.62|18540.62|10
1629239540000|2021-08-17 22:32:20|18669.09|18549.09|18678.18|18558.18|18678.18|18558.18|18669.09|18549.09|10
1629239550000|2021-08-17 22:32:30|18683.5|18563.5|18694.33|18574.33|18694.33|18574.33|18683.5|18563.5|10
1629239560000|2021-08-17 22:32:40|18695.18|18575.18|18706.46|18586.46|18706.46|18586.46|18695.18|18575.18|10
1629239570000|2021-08-17 22:32:50|18704.91|18584.91|18710.26|18590.26|18710.26|18590.26|18704.91|18584.91|10
1629239580000|2021-08-17 22:33:00|18711.41|18591.41|18721.38|18601.38|18721.38|18601.38|18709.76|18589.76|10
1629239590000|2021-08-17 22:33:10|18724.44|18604.44|18750.62|18630.62|18750.62|18630.62|18724.44|18604.44|10
1629239600000|2021-08-17 22:33:20|18749.56|18629.56|18750.49|18630.49|18751.47|18631.47|18749.56|18629.56|10
1629239610000|2021-08-17 22:33:30|18750.92|18630.92|18753.49|18633.49|18753.86|18633.86|18749.98|18629.98|10
1629239620000|2021-08-17 22:33:40|18753.96|18633.96|18736.57|18616.57|18753.96|18633.96|18736.57|18616.57|10
1629239630000|2021-08-17 22:33:50|18736.73|18616.73|18729.7|18609.7|18736.84|18616.84|18729.7|18609.7|10
1629239640000|2021-08-17 22:34:00|18727.73|18607.73|18721.66|18601.66|18727.73|18607.73|18721.66|18601.66|10
1629239650000|2021-08-17 22:34:10|18722.25|18602.25|18707.89|18587.89|18722.25|18602.25|18707.89|18587.89|10
1629239660000|2021-08-17 22:34:20|18707.63|18587.63|18704.47|18584.47|18707.63|18587.63|18704.39|18584.39|10
1629239670000|2021-08-17 22:34:30|18703.9|18583.9|18725.15|18605.15|18725.15|18605.15|18703.9|18583.9|10
1629239680000|2021-08-17 22:34:40|18724.81|18604.81|18737.48|18617.48|18737.48|18617.48|18724.81|18604.81|10
1629239690000|2021-08-17 22:34:50|18738.45|18618.45|18753.86|18633.86|18753.86|18633.86|18738.45|18618.45|10
1629239700000|2021-08-17 22:35:00|18756.39|18636.39|18761.2|18641.2|18765.8|18645.8|18756.39|18636.39|10
1629239710000|2021-08-17 22:35:10|18760.63|18640.63|18760.31|18640.31|18760.89|18640.89|18758.53|18638.53|10
1629239720000|2021-08-17 22:35:20|18759.65|18639.65|18758.01|18638.01|18759.65|18639.65|18755.72|18635.72|10
1629239730000|2021-08-17 22:35:30|18757.47|18637.47|18750.89|18630.89|18757.47|18637.47|18750.38|18630.38|10
1629239740000|2021-08-17 22:35:40|18749.69|18629.69|18747.82|18627.82|18751.83|18631.83|18747.82|18627.82|10
1629239750000|2021-08-17 22:35:50|18746.22|18626.22|18747.11|18627.11|18747.11|18627.11|18744.4|18624.4|10
1629239760000|2021-08-17 22:36:00|18746.69|18626.69|18746.05|18626.05|18748.93|18628.93|18746.05|18626.05|10
1629239770000|2021-08-17 22:36:10|18745.4|18625.4|18744.41|18624.41|18745.93|18625.93|18742.87|18622.87|10
1629239780000|2021-08-17 22:36:20|18742.93|18622.93|18740.02|18620.02|18743.69|18623.69|18740.02|18620.02|10
1629239790000|2021-08-17 22:36:30|18738.85|18618.85|18737.77|18617.77|18738.85|18618.85|18735.46|18615.46|10
1629239800000|2021-08-17 22:36:40|18738.05|18618.05|18735.97|18615.97|18738.28|18618.28|18735.97|18615.97|10
1629239810000|2021-08-17 22:36:50|18736.65|18616.65|18740.4|18620.4|18740.4|18620.4|18734.52|18614.52|10
1629239820000|2021-08-17 22:37:00|18740.27|18620.27|18740.81|18620.81|18743.11|18623.11|18738.53|18618.53|10
1629239830000|2021-08-17 22:37:10|18740.53|18620.53|18739.11|18619.11|18740.53|18620.53|18738.4|18618.4|10
1629239840000|2021-08-17 22:37:20|18739.72|18619.72|18731.78|18611.78|18739.72|18619.72|18731.78|18611.78|10
1629239850000|2021-08-17 22:37:30|18730.9|18610.9|18723.63|18603.63|18731.32|18611.32|18723.63|18603.63|10
1629239860000|2021-08-17 22:37:40|18723.45|18603.45|18719.56|18599.56|18723.45|18603.45|18719.56|18599.56|9
1629239870000|2021-08-17 22:37:50|18718.8|18598.8|18714.78|18594.78|18718.8|18598.8|18714.78|18594.78|10
1629239880000|2021-08-17 22:38:00|18714.7|18594.7|18704.73|18584.73|18714.7|18594.7|18704.73|18584.73|10
1629239890000|2021-08-17 22:38:10|18705.12|18585.12|18698.95|18578.95|18705.12|18585.12|18698.95|18578.95|10
1629239900000|2021-08-17 22:38:20|18697.24|18577.24|18689.09|18569.09|18697.24|18577.24|18689.09|18569.09|10
1629239910000|2021-08-17 22:38:30|18688.64|18568.64|18688.03|18568.03|18688.64|18568.64|18685.3|18565.3|10
1629239920000|2021-08-17 22:38:40|18688.74|18568.74|18697.39|18577.39|18697.54|18577.54|18688.74|18568.74|10
1629239930000|2021-08-17 22:38:50|18697.17|18577.17|18696.21|18576.21|18697.5|18577.5|18693.6|18573.6|10
1629239940000|2021-08-17 22:39:00|18696.56|18576.56|18696.12|18576.12|18696.57|18576.57|18695.9|18575.9|10
1629239950000|2021-08-17 22:39:10|18694.99|18574.99|18694.36|18574.36|18698.26|18578.26|18694.23|18574.23|10
1629239960000|2021-08-17 22:39:20|18694.39|18574.39|18698.95|18578.95|18698.95|18578.95|18694.39|18574.39|10
1629239970000|2021-08-17 22:39:30|18699.02|18579.02|18701.41|18581.41|18701.61|18581.61|18699.02|18579.02|9
1629239980000|2021-08-17 22:39:40|18701.52|18581.52|18704.41|18584.41|18704.41|18584.41|18701.52|18581.52|10
1629239990000|2021-08-17 22:39:50|18706.69|18586.69|18703.82|18583.82|18706.76|18586.76|18703.82|18583.82|10
1629240000000|2021-08-17 22:40:00|18703.38|18583.38|18696.78|18576.78|18703.38|18583.38|18696.78|18576.78|10
1629240010000|2021-08-17 22:40:10|18696.07|18576.07|18689|18569|18696.07|18576.07|18688.98|18568.98|10
1629240020000|2021-08-17 22:40:20|18690.02|18570.02|18683.27|18563.27|18690.02|18570.02|18682.4|18562.4|10
1629240030000|2021-08-17 22:40:30|18683|18563|18676.4|18556.4|18683|18563|18676.4|18556.4|10
1629240040000|2021-08-17 22:40:40|18676.26|18556.26|18675.75|18555.75|18676.26|18556.26|18673.46|18553.46|10
1629240050000|2021-08-17 22:40:50|18676.08|18556.08|18673.57|18553.57|18678|18558|18673.57|18553.57|10
1629240060000|2021-08-17 22:41:00|18671.39|18551.39|18669.1|18549.1|18671.39|18551.39|18669.1|18549.1|10
1629240070000|2021-08-17 22:41:10|18669.03|18549.03|18664.19|18544.19|18670.31|18550.31|18662.98|18542.98|10
1629240080000|2021-08-17 22:41:20|18664.41|18544.41|18664.16|18544.16|18669.03|18549.03|18664.16|18544.16|10
1629240090000|2021-08-17 22:41:30|18663.73|18543.73|18663.12|18543.12|18664.17|18544.17|18662.84|18542.84|8
1629240100000|2021-08-17 22:41:40|18662.68|18542.68|18662.03|18542.03|18664.26|18544.26|18662.03|18542.03|10
1629240110000|2021-08-17 22:41:50|18661.9|18541.9|18663.48|18543.48|18664.2|18544.2|18661.9|18541.9|10
1629240120000|2021-08-17 22:42:00|18663.23|18543.23|18663.28|18543.28|18663.74|18543.74|18662.84|18542.84|10
1629240130000|2021-08-17 22:42:10|18662.98|18542.98|18665.69|18545.69|18666.06|18546.06|18662.58|18542.58|9
1629240140000|2021-08-17 22:42:20|18665.35|18545.35|18664.6|18544.6|18665.97|18545.97|18664.6|18544.6|9
1629240150000|2021-08-17 22:42:30|18664.72|18544.72|18678.98|18558.98|18678.98|18558.98|18664.72|18544.72|10
1629240160000|2021-08-17 22:42:40|18682.03|18562.03|18711.92|18591.92|18711.92|18591.92|18682.03|18562.03|10
1629240170000|2021-08-17 22:42:50|18713.14|18593.14|18732.84|18612.84|18733.13|18613.13|18713.14|18593.14|10
1629240180000|2021-08-17 22:43:00|18733.88|18613.88|18744.41|18624.41|18744.41|18624.41|18733.88|18613.88|10
1629240190000|2021-08-17 22:43:10|18745.51|18625.51|18748.71|18628.71|18749.6|18629.6|18745.18|18625.18|10
1629240200000|2021-08-17 22:43:20|18749.16|18629.16|18749.77|18629.77|18751.8|18631.8|18748.82|18628.82|10
1629240210000|2021-08-17 22:43:30|18750.9|18630.9|18751.48|18631.48|18751.69|18631.69|18750.55|18630.55|10
1629240220000|2021-08-17 22:43:40|18752.45|18632.45|18754.24|18634.24|18754.24|18634.24|18751.63|18631.63|10
1629240230000|2021-08-17 22:43:50|18755.16|18635.16|18756.98|18636.98|18757.48|18637.48|18755.16|18635.16|10
1629240240000|2021-08-17 22:44:00|18757.08|18637.08|18749.42|18629.42|18757.08|18637.08|18749.42|18629.42|10
1629240250000|2021-08-17 22:44:10|18748.61|18628.61|18741.11|18621.11|18748.98|18628.98|18740.9|18620.9|10
1629240260000|2021-08-17 22:44:20|18740.63|18620.63|18742.48|18622.48|18743.84|18623.84|18740.5|18620.5|10
1629240270000|2021-08-17 22:44:30|18741.73|18621.73|18730.68|18610.68|18741.73|18621.73|18730.68|18610.68|10
1629240280000|2021-08-17 22:44:40|18729.41|18609.41|18724.21|18604.21|18729.41|18609.41|18723.49|18603.49|10
1629240290000|2021-08-17 22:44:50|18723.64|18603.64|18725.18|18605.18|18725.18|18605.18|18723.38|18603.38|10
1629240300000|2021-08-17 22:45:00|18724.73|18604.73|18718.87|18598.87|18724.73|18604.73|18718.87|18598.87|10
1629240310000|2021-08-17 22:45:10|18717.7|18597.7|18715.62|18595.62|18717.7|18597.7|18715.58|18595.58|10
1629240320000|2021-08-17 22:45:20|18715.45|18595.45|18717.05|18597.05|18717.91|18597.91|18715.45|18595.45|10
1629240330000|2021-08-17 22:45:30|18717.08|18597.08|18719.42|18599.42|18719.48|18599.48|18717.08|18597.08|10
1629240340000|2021-08-17 22:45:40|18718.19|18598.19|18716.75|18596.75|18719.43|18599.43|18716.75|18596.75|10
1629240350000|2021-08-17 22:45:50|18715.75|18595.75|18712.49|18592.49|18715.75|18595.75|18712.43|18592.43|9
1629240360000|2021-08-17 22:46:00|18712.68|18592.68|18715.98|18595.98|18716.13|18596.13|18712.68|18592.68|10
1629240370000|2021-08-17 22:46:10|18715.78|18595.78|18718.38|18598.38|18718.38|18598.38|18715.78|18595.78|10
1629240380000|2021-08-17 22:46:20|18718.21|18598.21|18716.31|18596.31|18718.21|18598.21|18716.31|18596.31|10
1629240390000|2021-08-17 22:46:30|18716.18|18596.18|18712.46|18592.46|18716.34|18596.34|18712.46|18592.46|10
1629240400000|2021-08-17 22:46:40|18713.36|18593.36|18710.7|18590.7|18713.36|18593.36|18709.57|18589.57|10
1629240410000|2021-08-17 22:46:50|18710.09|18590.09|18706.02|18586.02|18710.09|18590.09|18705.77|18585.77|10
1629240420000|2021-08-17 22:47:00|18705.95|18585.95|18700.36|18580.36|18705.99|18585.99|18700.14|18580.14|10
1629240430000|2021-08-17 22:47:10|18700.94|18580.94|18697.9|18577.9|18700.94|18580.94|18697.9|18577.9|9
1629240440000|2021-08-17 22:47:20|18697.04|18577.04|18695.05|18575.05|18697.6|18577.6|18695.05|18575.05|10
1629240450000|2021-08-17 22:47:30|18694.83|18574.83|18690.66|18570.66|18695.13|18575.13|18690.66|18570.66|10
1629240460000|2021-08-17 22:47:40|18688.96|18568.96|18682.35|18562.35|18688.96|18568.96|18682.35|18562.35|10
1629240470000|2021-08-17 22:47:50|18682.39|18562.39|18678.57|18558.57|18682.39|18562.39|18678.57|18558.57|10
1629240480000|2021-08-17 22:48:00|18678.55|18558.55|18672.22|18552.22|18678.55|18558.55|18671.63|18551.63|10
1629240490000|2021-08-17 22:48:10|18671.64|18551.64|18671.21|18551.21|18672.01|18552.01|18671.21|18551.21|10
1629240500000|2021-08-17 22:48:20|18671.13|18551.13|18671.16|18551.16|18672.85|18552.85|18670.94|18550.94|10
1629240510000|2021-08-17 22:48:30|18670.57|18550.57|18670.68|18550.68|18670.97|18550.97|18669.54|18549.54|9
1629240520000|2021-08-17 22:48:40|18666.09|18546.09|18662.05|18542.05|18666.09|18546.09|18662.05|18542.05|10
1629240530000|2021-08-17 22:48:50|18662.14|18542.14|18672.48|18552.48|18672.48|18552.48|18662.14|18542.14|10
1629240540000|2021-08-17 22:49:00|18674.07|18554.07|18691.66|18571.66|18691.66|18571.66|18674.07|18554.07|10
1629240550000|2021-08-17 22:49:10|18695.13|18575.13|18706.63|18586.63|18706.63|18586.63|18695.13|18575.13|10
1629240560000|2021-08-17 22:49:20|18707.12|18587.12|18726.55|18606.55|18726.55|18606.55|18707.12|18587.12|10
1629240570000|2021-08-17 22:49:30|18728.05|18608.05|18742.61|18622.61|18742.61|18622.61|18728.05|18608.05|10
1629240580000|2021-08-17 22:49:40|18743.41|18623.41|18754.72|18634.72|18754.72|18634.72|18742.74|18622.74|10
1629240590000|2021-08-17 22:49:50|18758.71|18638.71|18762.39|18642.39|18763.81|18643.81|18757.98|18637.98|10
1629240600000|2021-08-17 22:50:00|18762.34|18642.34|18768.62|18648.62|18768.62|18648.62|18762.34|18642.34|9
1629240610000|2021-08-17 22:50:10|18768.63|18648.63|18767.46|18647.46|18769.94|18649.94|18767.46|18647.46|10
1629240620000|2021-08-17 22:50:20|18767.4|18647.4|18767.75|18647.75|18768.62|18648.62|18767.4|18647.4|10
1629240630000|2021-08-17 22:50:30|18767.84|18647.84|18773.36|18653.36|18773.36|18653.36|18767.66|18647.66|10
1629240640000|2021-08-17 22:50:40|18773.35|18653.35|18769.71|18649.71|18773.35|18653.35|18769.71|18649.71|10
1629240650000|2021-08-17 22:50:50|18769.86|18649.86|18771.97|18651.97|18772.59|18652.59|18769.86|18649.86|10
1629240660000|2021-08-17 22:51:00|18772.56|18652.56|18770.18|18650.18|18772.85|18652.85|18769.61|18649.61|9
1629240670000|2021-08-17 22:51:10|18769.83|18649.83|18770.78|18650.78|18771.55|18651.55|18769.49|18649.49|10
1629240680000|2021-08-17 22:51:20|18770.92|18650.92|18764.09|18644.09|18770.99|18650.99|18764.09|18644.09|10
1629240690000|2021-08-17 22:51:30|18762.25|18642.25|18755.8|18635.8|18762.25|18642.25|18755.77|18635.77|10
1629240700000|2021-08-17 22:51:40|18754.74|18634.74|18744.69|18624.69|18754.74|18634.74|18744.69|18624.69|10
1629240710000|2021-08-17 22:51:50|18744|18624|18740.67|18620.67|18744|18624|18740.49|18620.49|10
1629240720000|2021-08-17 22:52:00|18741.09|18621.09|18740.37|18620.37|18741.09|18621.09|18736.74|18616.74|10
1629240730000|2021-08-17 22:52:10|18743.42|18623.42|18758.59|18638.59|18758.59|18638.59|18743.42|18623.42|10
1629240740000|2021-08-17 22:52:20|18759.34|18639.34|18763.32|18643.32|18763.96|18643.96|18759.34|18639.34|10
1629240750000|2021-08-17 22:52:30|18763.55|18643.55|18777.58|18657.58|18777.58|18657.58|18763.5|18643.5|9
1629240760000|2021-08-17 22:52:40|18778.96|18658.96|18788.96|18668.96|18788.96|18668.96|18778.96|18658.96|10
1629240770000|2021-08-17 22:52:50|18790.07|18670.07|18794.91|18674.91|18796.21|18676.21|18790.07|18670.07|10
1629240780000|2021-08-17 22:53:00|18795.71|18675.71|18799.31|18679.31|18800.88|18680.88|18795.71|18675.71|10
1629240790000|2021-08-17 22:53:10|18798.28|18678.28|18806.27|18686.27|18806.61|18686.61|18796.93|18676.93|10
1629240800000|2021-08-17 22:53:20|18807.46|18687.46|18817.85|18697.85|18818.35|18698.35|18807.46|18687.46|10
1629240810000|2021-08-17 22:53:30|18817.66|18697.66|18821.53|18701.53|18821.53|18701.53|18816.64|18696.64|10
1629240820000|2021-08-17 22:53:40|18824.06|18704.06|18826.12|18706.12|18828.13|18708.13|18824.06|18704.06|10
1629240830000|2021-08-17 22:53:50|18826.95|18706.95|18829.1|18709.1|18829.77|18709.77|18826.07|18706.07|10
1629240840000|2021-08-17 22:54:00|18828.67|18708.67|18829.21|18709.21|18830.79|18710.79|18828.09|18708.09|10
1629240850000|2021-08-17 22:54:10|18829.01|18709.01|18830.35|18710.35|18831.49|18711.49|18828.55|18708.55|10
1629240860000|2021-08-17 22:54:20|18830.01|18710.01|18828.88|18708.88|18831.48|18711.48|18827.66|18707.66|10
1629240870000|2021-08-17 22:54:30|18827.44|18707.44|18829.94|18709.94|18830.23|18710.23|18827.44|18707.44|10
1629240880000|2021-08-17 22:54:40|18831.65|18711.65|18826.73|18706.73|18832.6|18712.6|18826.73|18706.73|10
1629240890000|2021-08-17 22:54:50|18826.36|18706.36|18821.4|18701.4|18826.36|18706.36|18820.27|18700.27|10
1629240900000|2021-08-17 22:55:00|18820.05|18700.05|18820.24|18700.24|18822.82|18702.82|18820.05|18700.05|10
1629240910000|2021-08-17 22:55:10|18820.52|18700.52|18815.33|18695.33|18820.52|18700.52|18813.7|18693.7|10
1629240920000|2021-08-17 22:55:20|18814.56|18694.56|18809.07|18689.07|18814.63|18694.63|18809.07|18689.07|10
1629240930000|2021-08-17 22:55:30|18808.5|18688.5|18803.38|18683.38|18808.5|18688.5|18803.38|18683.38|9
1629240940000|2021-08-17 22:55:40|18803.24|18683.24|18801.06|18681.06|18803.24|18683.24|18799.73|18679.73|10
1629240950000|2021-08-17 22:55:50|18801.24|18681.24|18803.39|18683.39|18803.39|18683.39|18800.44|18680.44|10
1629240960000|2021-08-17 22:56:00|18803.33|18683.33|18793.04|18673.04|18803.33|18683.33|18792.82|18672.82|10
1629240970000|2021-08-17 22:56:10|18791.18|18671.18|18796.22|18676.22|18796.22|18676.22|18791.18|18671.18|10
1629240980000|2021-08-17 22:56:20|18795.38|18675.38|18794.54|18674.54|18795.64|18675.64|18793.11|18673.11|10
1629240990000|2021-08-17 22:56:30|18793.9|18673.9|18789.19|18669.19|18793.9|18673.9|18789.19|18669.19|10
1629241000000|2021-08-17 22:56:40|18789.11|18669.11|18790.68|18670.68|18790.68|18670.68|18788.33|18668.33|10
1629241010000|2021-08-17 22:56:50|18790.43|18670.43|18793.13|18673.13|18793.13|18673.13|18790.1|18670.1|10
1629241020000|2021-08-17 22:57:00|18793.25|18673.25|18795.67|18675.67|18795.67|18675.67|18793.25|18673.25|10
1629241030000|2021-08-17 22:57:10|18796.06|18676.06|18802.88|18682.88|18804.25|18684.25|18796.06|18676.06|10
1629241040000|2021-08-17 22:57:20|18802.89|18682.89|18801.11|18681.11|18803.77|18683.77|18801.11|18681.11|10
1629241050000|2021-08-17 22:57:30|18801.22|18681.22|18798.14|18678.14|18801.24|18681.24|18798.14|18678.14|10
1629241060000|2021-08-17 22:57:40|18797.01|18677.01|18792.53|18672.53|18797.01|18677.01|18792.53|18672.53|10
1629241070000|2021-08-17 22:57:50|18791.97|18671.97|18794.45|18674.45|18794.45|18674.45|18791.01|18671.01|10
1629241080000|2021-08-17 22:58:00|18793.77|18673.77|18791.44|18671.44|18795.18|18675.18|18791.44|18671.44|10
1629241090000|2021-08-17 22:58:10|18789.62|18669.62|18788.7|18668.7|18790.04|18670.04|18788.35|18668.35|9
1629241100000|2021-08-17 22:58:20|18788.36|18668.36|18789.37|18669.37|18791.07|18671.07|18787.93|18667.93|10
1629241110000|2021-08-17 22:58:30|18789.02|18669.02|18796.8|18676.8|18796.8|18676.8|18788.83|18668.83|9
1629241120000|2021-08-17 22:58:40|18797.11|18677.11|18807.4|18687.4|18808.4|18688.4|18797.11|18677.11|10
1629241130000|2021-08-17 22:58:50|18810.29|18690.29|18815|18695|18815.53|18695.53|18810.29|18690.29|10
1629241140000|2021-08-17 22:59:00|18816.39|18696.39|18821.04|18701.04|18821.04|18701.04|18815.25|18695.25|10
1629241150000|2021-08-17 22:59:10|18821.62|18701.62|18827.87|18707.87|18828.22|18708.22|18821.62|18701.62|10
1629241160000|2021-08-17 22:59:20|18827.54|18707.54|18827.8|18707.8|18828.31|18708.31|18825.86|18705.86|10
1629241170000|2021-08-17 22:59:30|18828.62|18708.62|18833.43|18713.43|18833.44|18713.44|18828.62|18708.62|10
1629241180000|2021-08-17 22:59:40|18833.35|18713.35|18832.77|18712.77|18833.35|18713.35|18832.06|18712.06|10
1629241190000|2021-08-17 22:59:50|18833.77|18713.77|18839.75|18719.75|18839.75|18719.75|18833.77|18713.77|10
1629241200000|2021-08-17 23:00:00|18839.46|18719.46|18835.48|18715.48|18840.95|18720.95|18835.48|18715.48|10
1629241210000|2021-08-17 23:00:10|18834.38|18714.38|18830.88|18710.88|18834.38|18714.38|18830.88|18710.88|10
1629241220000|2021-08-17 23:00:20|18829.77|18709.77|18817.74|18697.74|18829.94|18709.94|18817.74|18697.74|10
1629241230000|2021-08-17 23:00:30|18817.59|18697.59|18816.36|18696.36|18818.78|18698.78|18816.36|18696.36|10
1629241240000|2021-08-17 23:00:40|18814.72|18694.72|18815.79|18695.79|18818.53|18698.53|18814.72|18694.72|10
1629241250000|2021-08-17 23:00:50|18818.91|18698.91|18811.81|18691.81|18818.92|18698.92|18811.49|18691.49|10
1629241260000|2021-08-17 23:01:00|18811.24|18691.24|18807.11|18687.11|18811.24|18691.24|18807.11|18687.11|10
1629241270000|2021-08-17 23:01:10|18806.65|18686.65|18800.55|18680.55|18806.65|18686.65|18800.02|18680.02|10
1629241280000|2021-08-17 23:01:20|18800.16|18680.16|18788.18|18668.18|18800.16|18680.16|18788.18|18668.18|10
1629241290000|2021-08-17 23:01:30|18789.59|18669.59|18783.84|18663.84|18789.59|18669.59|18783.84|18663.84|10
1629241300000|2021-08-17 23:01:40|18782.78|18662.78|18780.02|18660.02|18782.78|18662.78|18780.02|18660.02|9
1629241310000|2021-08-17 23:01:50|18780.27|18660.27|18773.89|18653.89|18780.27|18660.27|18773.03|18653.03|10
1629241320000|2021-08-17 23:02:00|18772.23|18652.23|18768.63|18648.63|18772.23|18652.23|18768.16|18648.16|10
1629241330000|2021-08-17 23:02:10|18768.48|18648.48|18764.35|18644.35|18768.75|18648.75|18764.35|18644.35|10
1629241340000|2021-08-17 23:02:20|18764|18644|18758.8|18638.8|18764|18644|18758.44|18638.44|10
1629241350000|2021-08-17 23:02:30|18758.78|18638.78|18758.51|18638.51|18758.89|18638.89|18756.83|18636.83|10
1629241360000|2021-08-17 23:02:40|18757.26|18637.26|18743.17|18623.17|18757.26|18637.26|18743.17|18623.17|10
1629241370000|2021-08-17 23:02:50|18743.07|18623.07|18732.28|18612.28|18743.07|18623.07|18732.28|18612.28|10
1629241380000|2021-08-17 23:03:00|18732.02|18612.02|18730.79|18610.79|18732.02|18612.02|18729.34|18609.34|10
1629241390000|2021-08-17 23:03:10|18729.94|18609.94|18724.22|18604.22|18729.94|18609.94|18724.22|18604.22|10
1629241400000|2021-08-17 23:03:20|18724.92|18604.92|18728.32|18608.32|18729.08|18609.08|18724.92|18604.92|10
1629241410000|2021-08-17 23:03:30|18728.21|18608.21|18726.36|18606.36|18728.21|18608.21|18726.36|18606.36|10
1629241420000|2021-08-17 23:03:40|18726.15|18606.15|18725.62|18605.62|18726.15|18606.15|18724.23|18604.23|10
1629241430000|2021-08-17 23:03:50|18725.47|18605.47|18729.05|18609.05|18729.05|18609.05|18725.1|18605.1|10
1629241440000|2021-08-17 23:04:00|18729.55|18609.55|18738.86|18618.86|18738.86|18618.86|18729.55|18609.55|10
1629241450000|2021-08-17 23:04:10|18740.08|18620.08|18744.93|18624.93|18744.93|18624.93|18740.08|18620.08|10
1629241460000|2021-08-17 23:04:20|18746.18|18626.18|18750.51|18630.51|18751.36|18631.36|18746.18|18626.18|10
1629241470000|2021-08-17 23:04:30|18752.05|18632.05|18756.42|18636.42|18756.42|18636.42|18751.87|18631.87|10
1629241480000|2021-08-17 23:04:40|18755.89|18635.89|18754.55|18634.55|18756.21|18636.21|18754.55|18634.55|10
1629241490000|2021-08-17 23:04:50|18754.49|18634.49|18755.59|18635.59|18755.59|18635.59|18754.15|18634.15|10
1629241500000|2021-08-17 23:05:00|18755.71|18635.71|18756.9|18636.9|18757.66|18637.66|18755.71|18635.71|10
1629241510000|2021-08-17 23:05:10|18756.95|18636.95|18751.21|18631.21|18757.48|18637.48|18751.09|18631.09|10
1629241520000|2021-08-17 23:05:20|18750.39|18630.39|18743.36|18623.36|18750.39|18630.39|18743.36|18623.36|9
1629241530000|2021-08-17 23:05:30|18742.8|18622.8|18727.97|18607.97|18742.8|18622.8|18727.97|18607.97|10
1629241540000|2021-08-17 23:05:40|18727.36|18607.36|18724.49|18604.49|18727.36|18607.36|18723.74|18603.74|10
1629241550000|2021-08-17 23:05:50|18724.77|18604.77|18726.66|18606.66|18726.81|18606.81|18724.66|18604.66|9
1629241560000|2021-08-17 23:06:00|18726.87|18606.87|18725.08|18605.08|18727.47|18607.47|18725.08|18605.08|8
1629241570000|2021-08-17 23:06:10|18724.79|18604.79|18723.99|18603.99|18725.12|18605.12|18723.99|18603.99|9
1629241580000|2021-08-17 23:06:20|18723.71|18603.71|18723.79|18603.79|18724.05|18604.05|18723.54|18603.54|10
1629241590000|2021-08-17 23:06:30|18723.61|18603.61|18720.61|18600.61|18723.61|18603.61|18720.61|18600.61|10
1629241600000|2021-08-17 23:06:40|18720.14|18600.14|18718.93|18598.93|18720.46|18600.46|18718.93|18598.93|10
1629241610000|2021-08-17 23:06:50|18718.28|18598.28|18721.46|18601.46|18721.46|18601.46|18718.28|18598.28|10
1629241620000|2021-08-17 23:07:00|18721.48|18601.48|18712.64|18592.64|18721.48|18601.48|18712.64|18592.64|10
1629241630000|2021-08-17 23:07:10|18710.84|18590.84|18708.72|18588.72|18711.36|18591.36|18708.72|18588.72|10
1629241640000|2021-08-17 23:07:20|18708.56|18588.56|18694.84|18574.84|18708.56|18588.56|18694.84|18574.84|10
1629241650000|2021-08-17 23:07:30|18696.08|18576.08|18688.96|18568.96|18696.08|18576.08|18688.96|18568.96|10
1629241660000|2021-08-17 23:07:40|18688.8|18568.8|18691.53|18571.53|18692.55|18572.55|18688.8|18568.8|10
1629241670000|2021-08-17 23:07:50|18687.12|18567.12|18681.73|18561.73|18687.12|18567.12|18681.13|18561.13|10
1629241680000|2021-08-17 23:08:00|18681.61|18561.61|18686.79|18566.79|18686.79|18566.79|18679.85|18559.85|10
1629241690000|2021-08-17 23:08:10|18686.6|18566.6|18686.11|18566.11|18688.18|18568.18|18685.4|18565.4|10
1629241700000|2021-08-17 23:08:20|18686.1|18566.1|18683.81|18563.81|18686.1|18566.1|18682.57|18562.57|10
1629241710000|2021-08-17 23:08:30|18683.98|18563.98|18677.59|18557.59|18683.98|18563.98|18677.59|18557.59|10
1629241720000|2021-08-17 23:08:40|18676.94|18556.94|18670.79|18550.79|18676.94|18556.94|18670.79|18550.79|10
1629241730000|2021-08-17 23:08:50|18671.28|18551.28|18674.41|18554.41|18674.41|18554.41|18671.24|18551.24|10
1629241740000|2021-08-17 23:09:00|18676.15|18556.15|18677.71|18557.71|18679.32|18559.32|18675.81|18555.81|10
1629241750000|2021-08-17 23:09:10|18675.41|18555.41|18676.04|18556.04|18676.12|18556.12|18673.91|18553.91|9
1629241760000|2021-08-17 23:09:20|18677.05|18557.05|18678.21|18558.21|18678.56|18558.56|18676.93|18556.93|10
1629241770000|2021-08-17 23:09:30|18678.32|18558.32|18674.09|18554.09|18678.32|18558.32|18674.01|18554.01|10
1629241780000|2021-08-17 23:09:40|18673.08|18553.08|18672.38|18552.38|18674.46|18554.46|18672.38|18552.38|10
1629241790000|2021-08-17 23:09:50|18672.34|18552.34|18668.81|18548.81|18673.11|18553.11|18668.81|18548.81|10
1629241800000|2021-08-17 23:10:00|18666.75|18546.75|18669.55|18549.55|18670.26|18550.26|18666.75|18546.75|10
1629241810000|2021-08-17 23:10:10|18669.09|18549.09|18670.08|18550.08|18670.29|18550.29|18669.08|18549.08|10
1629241820000|2021-08-17 23:10:20|18671.35|18551.35|18668.33|18548.33|18671.35|18551.35|18667.19|18547.19|10
1629241830000|2021-08-17 23:10:30|18668.29|18548.29|18662.92|18542.92|18668.33|18548.33|18662.92|18542.92|10
1629241840000|2021-08-17 23:10:40|18662.47|18542.47|18659.71|18539.71|18662.47|18542.47|18659.47|18539.47|10
1629241850000|2021-08-17 23:10:50|18659.12|18539.12|18659.05|18539.05|18659.12|18539.12|18658.38|18538.38|10
1629241860000|2021-08-17 23:11:00|18659.03|18539.03|18663.36|18543.36|18663.36|18543.36|18659.03|18539.03|10
1629241870000|2021-08-17 23:11:10|18663.44|18543.44|18663.6|18543.6|18664.14|18544.14|18663.44|18543.44|9
1629241880000|2021-08-17 23:11:20|18663.24|18543.24|18664.98|18544.98|18664.98|18544.98|18662.31|18542.31|9
1629241890000|2021-08-17 23:11:30|18665.16|18545.16|18666.81|18546.81|18667.86|18547.86|18665.16|18545.16|10
1629241900000|2021-08-17 23:11:40|18666.72|18546.72|18664.62|18544.62|18666.72|18546.72|18664.53|18544.53|10
1629241910000|2021-08-17 23:11:50|18664.45|18544.45|18663.39|18543.39|18665.4|18545.4|18663.39|18543.39|10
1629241920000|2021-08-17 23:12:00|18664.01|18544.01|18663.07|18543.07|18664.01|18544.01|18662.14|18542.14|10
1629241930000|2021-08-17 23:12:10|18662.02|18542.02|18662.65|18542.65|18662.65|18542.65|18661.5|18541.5|8
1629241940000|2021-08-17 23:12:20|18663.17|18543.17|18665.8|18545.8|18665.8|18545.8|18663.02|18543.02|10
1629241950000|2021-08-17 23:12:30|18667.83|18547.83|18672.69|18552.69|18672.69|18552.69|18667.83|18547.83|10
1629241960000|2021-08-17 23:12:40|18675.22|18555.22|18681.83|18561.83|18681.83|18561.83|18675.22|18555.22|10
1629241970000|2021-08-17 23:12:50|18683.08|18563.08|18685.58|18565.58|18685.88|18565.88|18683.08|18563.08|10
1629241980000|2021-08-17 23:13:00|18685.7|18565.7|18687.88|18567.88|18687.88|18567.88|18685.52|18565.52|10
1629241990000|2021-08-17 23:13:10|18688.18|18568.18|18685.62|18565.62|18688.18|18568.18|18685.54|18565.54|10
1629242000000|2021-08-17 23:13:20|18685.66|18565.66|18683.63|18563.63|18685.66|18565.66|18683.25|18563.25|10
1629242010000|2021-08-17 23:13:30|18682.93|18562.93|18684.14|18564.14|18684.14|18564.14|18682.59|18562.59|10
1629242020000|2021-08-17 23:13:40|18684.82|18564.82|18683.98|18563.98|18685.63|18565.63|18683.73|18563.73|10
1629242030000|2021-08-17 23:13:50|18683.95|18563.95|18684.31|18564.31|18685.76|18565.76|18683.95|18563.95|10
1629242040000|2021-08-17 23:14:00|18684.47|18564.47|18679.08|18559.08|18684.47|18564.47|18679.08|18559.08|9
1629242050000|2021-08-17 23:14:10|18680.61|18560.61|18682.03|18562.03|18683.5|18563.5|18680.61|18560.61|10
1629242060000|2021-08-17 23:14:20|18681.95|18561.95|18680.4|18560.4|18681.95|18561.95|18680.4|18560.4|8
1629242070000|2021-08-17 23:14:30|18680.66|18560.66|18691.38|18571.38|18691.38|18571.38|18680.66|18560.66|10
1629242080000|2021-08-17 23:14:40|18694.11|18574.11|18701.5|18581.5|18701.5|18581.5|18694.11|18574.11|10
1629242090000|2021-08-17 23:14:50|18702.03|18582.03|18707.44|18587.44|18707.44|18587.44|18702.03|18582.03|10
1629242100000|2021-08-17 23:15:00|18707.49|18587.49|18710.05|18590.05|18712.43|18592.43|18707.49|18587.49|10
1629242110000|2021-08-17 23:15:10|18710.27|18590.27|18709.42|18589.42|18711|18591|18709.42|18589.42|10
1629242120000|2021-08-17 23:15:20|18709.45|18589.45|18709.01|18589.01|18709.45|18589.45|18707.49|18587.49|9
1629242130000|2021-08-17 23:15:30|18709.17|18589.17|18708.81|18588.81|18709.17|18589.17|18708.09|18588.09|10
1629242140000|2021-08-17 23:15:40|18709.11|18589.11|18710.55|18590.55|18711.05|18591.05|18708.74|18588.74|10
1629242150000|2021-08-17 23:15:50|18709.53|18589.53|18706.47|18586.47|18709.53|18589.53|18705.13|18585.13|10
1629242160000|2021-08-17 23:16:00|18706.29|18586.29|18700.71|18580.71|18706.48|18586.48|18700.71|18580.71|10
1629242170000|2021-08-17 23:16:10|18701.26|18581.26|18689.04|18569.04|18701.26|18581.26|18689.04|18569.04|10
1629242180000|2021-08-17 23:16:20|18688.07|18568.07|18679.18|18559.18|18688.07|18568.07|18679.18|18559.18|10
1629242190000|2021-08-17 23:16:30|18681.34|18561.34|18673.46|18553.46|18681.34|18561.34|18673.46|18553.46|10
1629242200000|2021-08-17 23:16:40|18672.62|18552.62|18670.33|18550.33|18672.62|18552.62|18670.17|18550.17|9
1629242210000|2021-08-17 23:16:50|18670.98|18550.98|18665.37|18545.37|18670.98|18550.98|18665.26|18545.26|9
1629242220000|2021-08-17 23:17:00|18665.38|18545.38|18659.78|18539.78|18665.54|18545.54|18659.78|18539.78|10
1629242230000|2021-08-17 23:17:10|18659.32|18539.32|18655.87|18535.87|18659.32|18539.32|18655.82|18535.82|10
1629242240000|2021-08-17 23:17:20|18655.78|18535.78|18657.33|18537.33|18657.33|18537.33|18655.63|18535.63|9
1629242250000|2021-08-17 23:17:30|18657.41|18537.41|18657.9|18537.9|18658.3|18538.3|18656.1|18536.1|10
1629242260000|2021-08-17 23:17:40|18658.02|18538.02|18661.29|18541.29|18661.29|18541.29|18657.26|18537.26|10
1629242270000|2021-08-17 23:17:50|18660.27|18540.27|18654.56|18534.56|18660.27|18540.27|18654.56|18534.56|10
1629242280000|2021-08-17 23:18:00|18653.87|18533.87|18648.21|18528.21|18653.87|18533.87|18648|18528|10
1629242290000|2021-08-17 23:18:10|18647.75|18527.75|18645.34|18525.34|18647.75|18527.75|18645.2|18525.2|10
1629242300000|2021-08-17 23:18:20|18645.09|18525.09|18643.07|18523.07|18645.42|18525.42|18643.07|18523.07|10
1629242310000|2021-08-17 23:18:30|18642.05|18522.05|18639.55|18519.55|18642.2|18522.2|18639.55|18519.55|10
1629242320000|2021-08-17 23:18:40|18639.18|18519.18|18637.46|18517.46|18639.18|18519.18|18637.46|18517.46|10
1629242330000|2021-08-17 23:18:50|18636.85|18516.85|18633.86|18513.86|18637.01|18517.01|18633.86|18513.86|10
1629242340000|2021-08-17 23:19:00|18633.57|18513.57|18637.38|18517.38|18637.38|18517.38|18633.57|18513.57|10
1629242350000|2021-08-17 23:19:10|18637.13|18517.13|18645.41|18525.41|18645.41|18525.41|18637.13|18517.13|10
1629242360000|2021-08-17 23:19:20|18647.6|18527.6|18658.2|18538.2|18658.2|18538.2|18647.6|18527.6|10
1629242370000|2021-08-17 23:19:30|18658.05|18538.05|18658.16|18538.16|18658.33|18538.33|18656.68|18536.68|10
1629242380000|2021-08-17 23:19:40|18657.43|18537.43|18658.61|18538.61|18658.94|18538.94|18656.48|18536.48|9
1629242390000|2021-08-17 23:19:50|18659.23|18539.23|18659.66|18539.66|18659.91|18539.91|18659.02|18539.02|9
1629242400000|2021-08-17 23:20:00|18659.9|18539.9|18656.62|18536.62|18661.4|18541.4|18656.62|18536.62|10
1629242410000|2021-08-17 23:20:10|18654.74|18534.74|18651.42|18531.42|18654.74|18534.74|18651.42|18531.42|10
1629242420000|2021-08-17 23:20:20|18651.46|18531.46|18647.88|18527.88|18651.63|18531.63|18647.39|18527.39|10
1629242430000|2021-08-17 23:20:30|18647.82|18527.82|18640.22|18520.22|18647.82|18527.82|18640.22|18520.22|10
1629242440000|2021-08-17 23:20:40|18638.57|18518.57|18627.43|18507.43|18638.57|18518.57|18627.43|18507.43|10
1629242450000|2021-08-17 23:20:50|18625.72|18505.72|18619.25|18499.25|18627.18|18507.18|18619.25|18499.25|10
1629242460000|2021-08-17 23:21:00|18617.58|18497.58|18615.74|18495.74|18617.58|18497.58|18614.93|18494.93|10
1629242470000|2021-08-17 23:21:10|18615.7|18495.7|18612.32|18492.32|18615.77|18495.77|18612.32|18492.32|10
1629242480000|2021-08-17 23:21:20|18609.95|18489.95|18608.08|18488.08|18610.8|18490.8|18608.08|18488.08|10
1629242490000|2021-08-17 23:21:30|18608.84|18488.84|18607.79|18487.79|18609.05|18489.05|18607.79|18487.79|10
1629242500000|2021-08-17 23:21:40|18606.92|18486.92|18606.18|18486.18|18606.92|18486.92|18605.84|18485.84|10
1629242510000|2021-08-17 23:21:50|18605.98|18485.98|18601.17|18481.17|18605.98|18485.98|18601.17|18481.17|10
1629242520000|2021-08-17 23:22:00|18599.74|18479.74|18596.42|18476.42|18599.74|18479.74|18596.32|18476.32|10
1629242530000|2021-08-17 23:22:10|18596.51|18476.51|18594.85|18474.85|18596.51|18476.51|18594.85|18474.85|10
1629242540000|2021-08-17 23:22:20|18594.83|18474.83|18593.95|18473.95|18595.83|18475.83|18593.95|18473.95|9
1629242550000|2021-08-17 23:22:30|18593.89|18473.89|18592.72|18472.72|18594.59|18474.59|18592.32|18472.32|10
1629242560000|2021-08-17 23:22:40|18592.83|18472.83|18592.59|18472.59|18593.34|18473.34|18592.57|18472.57|10
1629242570000|2021-08-17 23:22:50|18592.64|18472.64|18591.85|18471.85|18592.64|18472.64|18591.04|18471.04|9
1629242580000|2021-08-17 23:23:00|18591.75|18471.75|18594.21|18474.21|18594.39|18474.39|18591.5|18471.5|10
1629242590000|2021-08-17 23:23:10|18594.54|18474.54|18591.64|18471.64|18594.54|18474.54|18591.64|18471.64|10
1629242600000|2021-08-17 23:23:20|18592.32|18472.32|18590.52|18470.52|18594.05|18474.05|18590.52|18470.52|10
1629242610000|2021-08-17 23:23:30|18590.41|18470.41|18589.64|18469.64|18591.41|18471.41|18589.64|18469.64|10
1629242620000|2021-08-17 23:23:40|18589.04|18469.04|18586.51|18466.51|18589.15|18469.15|18586.51|18466.51|9
1629242630000|2021-08-17 23:23:50|18585.75|18465.75|18580.3|18460.3|18585.76|18465.76|18580.3|18460.3|10
1629242640000|2021-08-17 23:24:00|18580.37|18460.37|18579.84|18459.84|18580.37|18460.37|18578.78|18458.78|10
1629242650000|2021-08-17 23:24:10|18579.87|18459.87|18579.65|18459.65|18581.2|18461.2|18579.65|18459.65|10
1629242660000|2021-08-17 23:24:20|18579.4|18459.4|18578.2|18458.2|18579.4|18459.4|18578.2|18458.2|9
1629242670000|2021-08-17 23:24:30|18578.06|18458.06|18583.6|18463.6|18583.6|18463.6|18577.95|18457.95|10
1629242680000|2021-08-17 23:24:40|18584.98|18464.98|18590.14|18470.14|18590.14|18470.14|18584.98|18464.98|10
1629242690000|2021-08-17 23:24:50|18592.99|18472.99|18596.34|18476.34|18596.57|18476.57|18592.99|18472.99|10
1629242700000|2021-08-17 23:25:00|18596.78|18476.78|18590.75|18470.75|18596.78|18476.78|18590.75|18470.75|10
1629242710000|2021-08-17 23:25:10|18590.95|18470.95|18592.57|18472.57|18592.57|18472.57|18590.9|18470.9|10
1629242720000|2021-08-17 23:25:20|18593.31|18473.31|18594.02|18474.02|18594.79|18474.79|18593.3|18473.3|10
1629242730000|2021-08-17 23:25:30|18593.47|18473.47|18592.96|18472.96|18593.6|18473.6|18592.75|18472.75|10
1629242740000|2021-08-17 23:25:40|18593.16|18473.16|18596.45|18476.45|18596.85|18476.85|18593.16|18473.16|10
1629242750000|2021-08-17 23:25:50|18598.32|18478.32|18611.88|18491.88|18612.19|18492.19|18598.32|18478.32|10
1629242760000|2021-08-17 23:26:00|18611.83|18491.83|18626.11|18506.11|18626.11|18506.11|18611.83|18491.83|10
1629242770000|2021-08-17 23:26:10|18626.7|18506.7|18631.69|18511.69|18631.98|18511.98|18626.52|18506.52|10
1629242780000|2021-08-17 23:26:20|18631.72|18511.72|18626.18|18506.18|18631.72|18511.72|18626.18|18506.18|10
1629242790000|2021-08-17 23:26:30|18625.45|18505.45|18623.18|18503.18|18625.45|18505.45|18623.18|18503.18|10
1629242800000|2021-08-17 23:26:40|18622.95|18502.95|18619.93|18499.93|18622.95|18502.95|18619.93|18499.93|9
1629242810000|2021-08-17 23:26:50|18619.66|18499.66|18621.83|18501.83|18621.83|18501.83|18619.35|18499.35|10
1629242820000|2021-08-17 23:27:00|18621.86|18501.86|18619.95|18499.95|18622.49|18502.49|18619.95|18499.95|10
1629242830000|2021-08-17 23:27:10|18619|18499|18618.68|18498.68|18619.3|18499.3|18618.15|18498.15|10
1629242840000|2021-08-17 23:27:20|18620.13|18500.13|18621.26|18501.26|18621.34|18501.34|18620.13|18500.13|10
1629242850000|2021-08-17 23:27:30|18621.65|18501.65|18624.49|18504.49|18624.49|18504.49|18620.64|18500.64|8
1629242860000|2021-08-17 23:27:40|18623.6|18503.6|18624.61|18504.61|18624.61|18504.61|18622.64|18502.64|10
1629242870000|2021-08-17 23:27:50|18624.55|18504.55|18630.87|18510.87|18630.87|18510.87|18624.55|18504.55|9
1629242880000|2021-08-17 23:28:00|18630.92|18510.92|18633.82|18513.82|18633.82|18513.82|18630.89|18510.89|10
1629242890000|2021-08-17 23:28:10|18633.67|18513.67|18636.81|18516.81|18638|18518|18633.67|18513.67|10
1629242900000|2021-08-17 23:28:20|18636.84|18516.84|18637.45|18517.45|18640.37|18520.37|18636.84|18516.84|10
1629242910000|2021-08-17 23:28:30|18639.12|18519.12|18642.36|18522.36|18642.36|18522.36|18639.12|18519.12|10
1629242920000|2021-08-17 23:28:40|18642.22|18522.22|18641.98|18521.98|18642.54|18522.54|18641.47|18521.47|10
1629242930000|2021-08-17 23:28:50|18642.08|18522.08|18646.55|18526.55|18646.55|18526.55|18642|18522|10
1629242940000|2021-08-17 23:29:00|18646.77|18526.77|18652.75|18532.75|18652.75|18532.75|18646.77|18526.77|10
1629242950000|2021-08-17 23:29:10|18654.52|18534.52|18656.16|18536.16|18656.16|18536.16|18654.52|18534.52|10
1629242960000|2021-08-17 23:29:20|18656.76|18536.76|18659.72|18539.72|18659.72|18539.72|18656.76|18536.76|10
1629242970000|2021-08-17 23:29:30|18660.22|18540.22|18658.78|18538.78|18660.22|18540.22|18658.78|18538.78|10
1629242980000|2021-08-17 23:29:40|18658.94|18538.94|18662.57|18542.57|18662.57|18542.57|18658.94|18538.94|9
1629242990000|2021-08-17 23:29:50|18662.84|18542.84|18665.53|18545.53|18665.53|18545.53|18662.79|18542.79|10
1629243000000|2021-08-17 23:30:00|18664.98|18544.98|18662.22|18542.22|18664.98|18544.98|18662.22|18542.22|10
1629243010000|2021-08-17 23:30:10|18662.05|18542.05|18659.3|18539.3|18662.06|18542.06|18659.08|18539.08|10
1629243020000|2021-08-17 23:30:20|18659.12|18539.12|18660.76|18540.76|18660.76|18540.76|18659.01|18539.01|10
1629243030000|2021-08-17 23:30:30|18660.82|18540.82|18667.22|18547.22|18667.22|18547.22|18660.5|18540.5|10
1629243040000|2021-08-17 23:30:40|18667.95|18547.95|18679.31|18559.31|18679.31|18559.31|18667.95|18547.95|10
1629243050000|2021-08-17 23:30:50|18680.37|18560.37|18685.5|18565.5|18685.8|18565.8|18680.37|18560.37|10
1629243060000|2021-08-17 23:31:00|18686.24|18566.24|18696.57|18576.57|18696.57|18576.57|18686.24|18566.24|10
1629243070000|2021-08-17 23:31:10|18696.99|18576.99|18705.17|18585.17|18705.17|18585.17|18696.99|18576.99|9
1629243080000|2021-08-17 23:31:20|18705.31|18585.31|18710.6|18590.6|18710.78|18590.78|18705.31|18585.31|9
1629243090000|2021-08-17 23:31:30|18709.38|18589.38|18711.31|18591.31|18711.33|18591.33|18709.04|18589.04|10
1629243100000|2021-08-17 23:31:40|18711.37|18591.37|18719.2|18599.2|18719.2|18599.2|18711.37|18591.37|10
1629243110000|2021-08-17 23:31:50|18719.02|18599.02|18721.34|18601.34|18721.34|18601.34|18718.72|18598.72|10
1629243120000|2021-08-17 23:32:00|18721.57|18601.57|18721.85|18601.85|18722.5|18602.5|18721.57|18601.57|10
1629243130000|2021-08-17 23:32:10|18723.05|18603.05|18721.4|18601.4|18723.05|18603.05|18721.07|18601.07|10
1629243140000|2021-08-17 23:32:20|18722.49|18602.49|18728.16|18608.16|18728.16|18608.16|18722.49|18602.49|10
1629243150000|2021-08-17 23:32:30|18728.61|18608.61|18735.45|18615.45|18735.45|18615.45|18728.61|18608.61|10
1629243160000|2021-08-17 23:32:40|18735.83|18615.83|18741.09|18621.09|18741.09|18621.09|18735.83|18615.83|10
1629243170000|2021-08-17 23:32:50|18741.13|18621.13|18744.89|18624.89|18744.89|18624.89|18741.1|18621.1|10
1629243180000|2021-08-17 23:33:00|18744.79|18624.79|18745.93|18625.93|18745.93|18625.93|18743.93|18623.93|10
1629243190000|2021-08-17 23:33:10|18746.11|18626.11|18747.46|18627.46|18748|18628|18746.11|18626.11|10
1629243200000|2021-08-17 23:33:20|18747.34|18627.34|18750.76|18630.76|18750.98|18630.98|18747.34|18627.34|10
1629243210000|2021-08-17 23:33:30|18751.08|18631.08|18752.88|18632.88|18753.04|18633.04|18751.08|18631.08|10
1629243220000|2021-08-17 23:33:40|18753.35|18633.35|18753.58|18633.58|18754.12|18634.12|18753.04|18633.04|10
1629243230000|2021-08-17 23:33:50|18755|18635|18760.89|18640.89|18760.89|18640.89|18754.35|18634.35|10
1629243240000|2021-08-17 23:34:00|18759.92|18639.92|18764.94|18644.94|18764.94|18644.94|18759.92|18639.92|10
1629243250000|2021-08-17 23:34:10|18766.94|18646.94|18763.56|18643.56|18767.1|18647.1|18763.56|18643.56|10
1629243260000|2021-08-17 23:34:20|18763.01|18643.01|18763.1|18643.1|18763.1|18643.1|18760.91|18640.91|10
1629243270000|2021-08-17 23:34:30|18763.27|18643.27|18762.29|18642.29|18764.05|18644.05|18762.29|18642.29|10
1629243280000|2021-08-17 23:34:40|18763.5|18643.5|18763.68|18643.68|18764.84|18644.84|18763.5|18643.5|10
1629243290000|2021-08-17 23:34:50|18763.53|18643.53|18752.42|18632.42|18763.53|18643.53|18752.42|18632.42|10
1629243300000|2021-08-17 23:35:00|18752.01|18632.01|18747.36|18627.36|18752.01|18632.01|18747.36|18627.36|10
1629243310000|2021-08-17 23:35:10|18746.81|18626.81|18742.22|18622.22|18746.81|18626.81|18742.22|18622.22|10
1629243320000|2021-08-17 23:35:20|18742.65|18622.65|18743.56|18623.56|18744.27|18624.27|18741.23|18621.23|10
1629243330000|2021-08-17 23:35:30|18743.84|18623.84|18739.15|18619.15|18743.84|18623.84|18739.15|18619.15|9
1629243340000|2021-08-17 23:35:40|18738.21|18618.21|18734.34|18614.34|18738.21|18618.21|18734.34|18614.34|9
1629243350000|2021-08-17 23:35:50|18734.52|18614.52|18734.69|18614.69|18734.69|18614.69|18732.79|18612.79|10
1629243360000|2021-08-17 23:36:00|18734.84|18614.84|18737.03|18617.03|18737.03|18617.03|18734.84|18614.84|10
1629243370000|2021-08-17 23:36:10|18737.73|18617.73|18738.75|18618.75|18738.75|18618.75|18737.73|18617.73|10
1629243380000|2021-08-17 23:36:20|18738.82|18618.82|18741.51|18621.51|18742.3|18622.3|18738.53|18618.53|10
1629243390000|2021-08-17 23:36:30|18742.89|18622.89|18736.82|18616.82|18742.95|18622.95|18736.82|18616.82|10
1629243400000|2021-08-17 23:36:40|18735.68|18615.68|18729.77|18609.77|18735.68|18615.68|18729.77|18609.77|10
1629243410000|2021-08-17 23:36:50|18730.33|18610.33|18731.18|18611.18|18731.86|18611.86|18729.97|18609.97|10
1629243420000|2021-08-17 23:37:00|18731.05|18611.05|18727.21|18607.21|18731.05|18611.05|18727.21|18607.21|10
1629243430000|2021-08-17 23:37:10|18726.97|18606.97|18720.05|18600.05|18726.97|18606.97|18719.89|18599.89|9
1629243440000|2021-08-17 23:37:20|18719.63|18599.63|18718.89|18598.89|18719.63|18599.63|18718.58|18598.58|9
1629243450000|2021-08-17 23:37:30|18717.72|18597.72|18717.9|18597.9|18717.9|18597.9|18716.76|18596.76|10
1629243460000|2021-08-17 23:37:40|18717.81|18597.81|18716.16|18596.16|18717.81|18597.81|18716.16|18596.16|10
1629243470000|2021-08-17 23:37:50|18715.52|18595.52|18714.89|18594.89|18715.86|18595.86|18714.89|18594.89|10
1629243480000|2021-08-17 23:38:00|18715.5|18595.5|18714.24|18594.24|18715.84|18595.84|18714.24|18594.24|10
1629243490000|2021-08-17 23:38:10|18714.04|18594.04|18708.28|18588.28|18714.04|18594.04|18708.28|18588.28|10
1629243500000|2021-08-17 23:38:20|18708.4|18588.4|18708.37|18588.37|18711.49|18591.49|18708.37|18588.37|9
1629243510000|2021-08-17 23:38:30|18708.51|18588.51|18702.96|18582.96|18708.51|18588.51|18702.96|18582.96|10
1629243520000|2021-08-17 23:38:40|18702.6|18582.6|18706.54|18586.54|18706.54|18586.54|18702.6|18582.6|9
1629243530000|2021-08-17 23:38:50|18706.94|18586.94|18706.45|18586.45|18707.02|18587.02|18704.5|18584.5|10
1629243540000|2021-08-17 23:39:00|18706.6|18586.6|18711.13|18591.13|18711.13|18591.13|18706.49|18586.49|10
1629243550000|2021-08-17 23:39:10|18709.38|18589.38|18710.01|18590.01|18711.06|18591.06|18708.84|18588.84|10
1629243560000|2021-08-17 23:39:20|18709.3|18589.3|18709.02|18589.02|18709.41|18589.41|18708.56|18588.56|10
1629243570000|2021-08-17 23:39:30|18709.27|18589.27|18705.19|18585.19|18709.31|18589.31|18705.19|18585.19|9
1629243580000|2021-08-17 23:39:40|18704.72|18584.72|18701.25|18581.25|18704.72|18584.72|18700.72|18580.72|10
1629243590000|2021-08-17 23:39:50|18701.31|18581.31|18700.56|18580.56|18701.56|18581.56|18700.1|18580.1|9
1629243600000|2021-08-17 23:40:00|18700.17|18580.17|18697.47|18577.47|18700.81|18580.81|18697.47|18577.47|10
1629243610000|2021-08-17 23:40:10|18696.4|18576.4|18690.79|18570.79|18696.45|18576.45|18690.79|18570.79|10
1629243620000|2021-08-17 23:40:20|18690.45|18570.45|18680.52|18560.52|18690.45|18570.45|18680.52|18560.52|10
1629243630000|2021-08-17 23:40:30|18679.91|18559.91|18668.39|18548.39|18679.91|18559.91|18668.39|18548.39|9
1629243640000|2021-08-17 23:40:40|18667.56|18547.56|18662.99|18542.99|18667.56|18547.56|18662.99|18542.99|10
1629243650000|2021-08-17 23:40:50|18662.52|18542.52|18655.1|18535.1|18662.52|18542.52|18655.1|18535.1|10
1629243660000|2021-08-17 23:41:00|18655.05|18535.05|18648.05|18528.05|18655.73|18535.73|18648.05|18528.05|10
1629243670000|2021-08-17 23:41:10|18647.15|18527.15|18647.61|18527.61|18648.37|18528.37|18647.15|18527.15|9
1629243680000|2021-08-17 23:41:20|18647.4|18527.4|18634.01|18514.01|18647.4|18527.4|18634.01|18514.01|10
1629243690000|2021-08-17 23:41:30|18632.17|18512.17|18620.74|18500.74|18632.17|18512.17|18620.74|18500.74|10
1629243700000|2021-08-17 23:41:40|18619.75|18499.75|18614.59|18494.59|18619.9|18499.9|18614.21|18494.21|10
1629243710000|2021-08-17 23:41:50|18614.42|18494.42|18611.7|18491.7|18614.42|18494.42|18610.19|18490.19|10
1629243720000|2021-08-17 23:42:00|18611.5|18491.5|18605.38|18485.38|18611.5|18491.5|18603.69|18483.69|10
1629243730000|2021-08-17 23:42:10|18603.9|18483.9|18601.3|18481.3|18603.9|18483.9|18601.3|18481.3|10
1629243740000|2021-08-17 23:42:20|18599.52|18479.52|18595.79|18475.79|18599.62|18479.62|18595.79|18475.79|10
1629243750000|2021-08-17 23:42:30|18595.46|18475.46|18594.16|18474.16|18595.82|18475.82|18594.16|18474.16|10
1629243760000|2021-08-17 23:42:40|18593.94|18473.94|18588.86|18468.86|18593.94|18473.94|18588.86|18468.86|10
1629243770000|2021-08-17 23:42:50|18588.65|18468.65|18591.27|18471.27|18591.27|18471.27|18588.61|18468.61|10
1629243780000|2021-08-17 23:43:00|18592.28|18472.28|18603.53|18483.53|18603.53|18483.53|18592.28|18472.28|10
1629243790000|2021-08-17 23:43:10|18604.13|18484.13|18598.24|18478.24|18604.13|18484.13|18598.24|18478.24|10
1629243800000|2021-08-17 23:43:20|18597.56|18477.56|18587.35|18467.35|18597.56|18477.56|18586.84|18466.84|10
1629243810000|2021-08-17 23:43:30|18586.09|18466.09|18582.39|18462.39|18586.09|18466.09|18582.13|18462.13|10
1629243820000|2021-08-17 23:43:40|18582.07|18462.07|18579.8|18459.8|18582.37|18462.37|18579.8|18459.8|9
1629243830000|2021-08-17 23:43:50|18579.97|18459.97|18582.16|18462.16|18582.16|18462.16|18579.06|18459.06|9
1629243840000|2021-08-17 23:44:00|18583.18|18463.18|18583.44|18463.44|18584|18464|18582.4|18462.4|10
1629243850000|2021-08-17 23:44:10|18585.84|18465.84|18585.43|18465.43|18585.84|18465.84|18585.02|18465.02|10
1629243860000|2021-08-17 23:44:20|18584.68|18464.68|18582.73|18462.73|18586.36|18466.36|18582.73|18462.73|10
1629243870000|2021-08-17 23:44:30|18583.23|18463.23|18582.62|18462.62|18584.31|18464.31|18582.09|18462.09|10
1629243880000|2021-08-17 23:44:40|18582.34|18462.34|18579.8|18459.8|18582.61|18462.61|18579.8|18459.8|10
1629243890000|2021-08-17 23:44:50|18579.13|18459.13|18580.07|18460.07|18580.38|18460.38|18578.18|18458.18|10
1629243900000|2021-08-17 23:45:00|18580.44|18460.44|18583.33|18463.33|18583.33|18463.33|18578.22|18458.22|10
1629243910000|2021-08-17 23:45:10|18582.37|18462.37|18577|18457|18582.37|18462.37|18577|18457|10
1629243920000|2021-08-17 23:45:20|18576.95|18456.95|18578.74|18458.74|18578.74|18458.74|18576.95|18456.95|9
1629243930000|2021-08-17 23:45:30|18577.29|18457.29|18574.88|18454.88|18577.37|18457.37|18574.88|18454.88|10
1629243940000|2021-08-17 23:45:40|18574.61|18454.61|18573.94|18453.94|18574.61|18454.61|18573.47|18453.47|9
1629243950000|2021-08-17 23:45:50|18573.6|18453.6|18572.66|18452.66|18574.02|18454.02|18572.54|18452.54|9
1629243960000|2021-08-17 23:46:00|18572.69|18452.69|18572.82|18452.82|18574.26|18454.26|18572.69|18452.69|9
1629243970000|2021-08-17 23:46:10|18573.2|18453.2|18581.4|18461.4|18581.4|18461.4|18573.2|18453.2|10
1629243980000|2021-08-17 23:46:20|18582.01|18462.01|18594.07|18474.07|18594.07|18474.07|18582.01|18462.01|10
1629243990000|2021-08-17 23:46:30|18594.61|18474.61|18599.64|18479.64|18599.64|18479.64|18594.61|18474.61|9
1629244000000|2021-08-17 23:46:40|18601.95|18481.95|18608.41|18488.41|18608.41|18488.41|18601.93|18481.93|10
1629244010000|2021-08-17 23:46:50|18608.98|18488.98|18616.55|18496.55|18616.72|18496.72|18608.98|18488.98|10
1629244020000|2021-08-17 23:47:00|18617.88|18497.88|18618.49|18498.49|18621.09|18501.09|18617.88|18497.88|10
1629244030000|2021-08-17 23:47:10|18618.97|18498.97|18614.95|18494.95|18618.97|18498.97|18612.5|18492.5|10
1629244040000|2021-08-17 23:47:20|18613.78|18493.78|18608.29|18488.29|18613.78|18493.78|18608.29|18488.29|10
1629244050000|2021-08-17 23:47:30|18606.61|18486.61|18602|18482|18606.61|18486.61|18602|18482|10
1629244060000|2021-08-17 23:47:40|18601.7|18481.7|18595.6|18475.6|18601.7|18481.7|18595.6|18475.6|10
1629244070000|2021-08-17 23:47:50|18595.73|18475.73|18595.44|18475.44|18596.56|18476.56|18594.18|18474.18|10
1629244080000|2021-08-17 23:48:00|18596.72|18476.72|18595.75|18475.75|18597.85|18477.85|18595.75|18475.75|10
1629244090000|2021-08-17 23:48:10|18595.82|18475.82|18588.2|18468.2|18595.82|18475.82|18588.2|18468.2|10
1629244100000|2021-08-17 23:48:20|18587.88|18467.88|18587.39|18467.39|18588.12|18468.12|18585.4|18465.4|10
1629244110000|2021-08-17 23:48:30|18587.17|18467.17|18593.8|18473.8|18593.8|18473.8|18587.16|18467.16|10
1629244120000|2021-08-17 23:48:40|18595.59|18475.59|18596.56|18476.56|18597.16|18477.16|18595.59|18475.59|10
1629244130000|2021-08-17 23:48:50|18597.13|18477.13|18597.08|18477.08|18597.69|18477.69|18596.91|18476.91|9
1629244140000|2021-08-17 23:49:00|18596.85|18476.85|18594.89|18474.89|18596.85|18476.85|18594.89|18474.89|10
1629244150000|2021-08-17 23:49:10|18594.8|18474.8|18595.36|18475.36|18595.78|18475.78|18593.96|18473.96|10
1629244160000|2021-08-17 23:49:20|18595.91|18475.91|18596.6|18476.6|18596.6|18476.6|18594.87|18474.87|10
1629244170000|2021-08-17 23:49:30|18596.42|18476.42|18597.36|18477.36|18597.36|18477.36|18595.73|18475.73|8
1629244180000|2021-08-17 23:49:40|18595.83|18475.83|18592.09|18472.09|18595.86|18475.86|18592.01|18472.01|10
1629244190000|2021-08-17 23:49:50|18591.31|18471.31|18584.67|18464.67|18591.31|18471.31|18584.67|18464.67|10
1629244200000|2021-08-17 23:50:00|18583.53|18463.53|18577.3|18457.3|18583.53|18463.53|18577.3|18457.3|10
1629244210000|2021-08-17 23:50:10|18576.82|18456.82|18574.72|18454.72|18576.82|18456.82|18574.64|18454.64|10
1629244220000|2021-08-17 23:50:20|18574.85|18454.85|18565.5|18445.5|18574.85|18454.85|18565.5|18445.5|10
1629244230000|2021-08-17 23:50:30|18563|18443|18555.83|18435.83|18563|18443|18555.83|18435.83|10
1629244240000|2021-08-17 23:50:40|18555.09|18435.09|18549|18429|18555.09|18435.09|18549|18429|10
1629244250000|2021-08-17 23:50:50|18548.95|18428.95|18546.98|18426.98|18551.2|18431.2|18546.98|18426.98|10
1629244260000|2021-08-17 23:51:00|18545.94|18425.94|18543.39|18423.39|18546.77|18426.77|18542.97|18422.97|10
1629244270000|2021-08-17 23:51:10|18540.88|18420.88|18533.14|18413.14|18540.9|18420.9|18533.04|18413.04|10
1629244280000|2021-08-17 23:51:20|18532.89|18412.89|18533.73|18413.73|18534.02|18414.02|18532.33|18412.33|10
1629244290000|2021-08-17 23:51:30|18533.26|18413.26|18534.32|18414.32|18534.32|18414.32|18532.77|18412.77|10
1629244300000|2021-08-17 23:51:40|18534.76|18414.76|18533.65|18413.65|18534.76|18414.76|18533.65|18413.65|10
1629244310000|2021-08-17 23:51:50|18534.2|18414.2|18533.71|18413.71|18534.73|18414.73|18533.71|18413.71|9
1629244320000|2021-08-17 23:52:00|18534.18|18414.18|18535.88|18415.88|18538.24|18418.24|18534.18|18414.18|10
1629244330000|2021-08-17 23:52:10|18536.2|18416.2|18531.83|18411.83|18536.26|18416.26|18531.83|18411.83|10
1629244340000|2021-08-17 23:52:20|18531.82|18411.82|18530.84|18410.84|18533.21|18413.21|18530.84|18410.84|10
1629244350000|2021-08-17 23:52:30|18531.79|18411.79|18531.26|18411.26|18535.24|18415.24|18531.26|18411.26|10
1629244360000|2021-08-17 23:52:40|18530.64|18410.64|18524.53|18404.53|18530.64|18410.64|18524.53|18404.53|10
1629244370000|2021-08-17 23:52:50|18524.68|18404.68|18522.67|18402.67|18524.81|18404.81|18522.12|18402.12|10
1629244380000|2021-08-17 23:53:00|18522.43|18402.43|18512.36|18392.36|18522.43|18402.43|18512.36|18392.36|10
1629244390000|2021-08-17 23:53:10|18512.29|18392.29|18512.87|18392.87|18512.87|18392.87|18510.11|18390.11|10
1629244400000|2021-08-17 23:53:20|18512.68|18392.68|18512.94|18392.94|18513.33|18393.33|18512.37|18392.37|10
1629244410000|2021-08-17 23:53:30|18511.25|18391.25|18504.87|18384.87|18511.25|18391.25|18503.97|18383.97|10
1629244420000|2021-08-17 23:53:40|18504.92|18384.92|18500.8|18380.8|18504.92|18384.92|18500.8|18380.8|10
1629244430000|2021-08-17 23:53:50|18500.97|18380.97|18497.37|18377.37|18500.97|18380.97|18497.37|18377.37|9
1629244440000|2021-08-17 23:54:00|18497.24|18377.24|18493|18373|18497.24|18377.24|18493|18373|10
1629244450000|2021-08-17 23:54:10|18493.04|18373.04|18494.53|18374.53|18494.53|18374.53|18492.36|18372.36|10
1629244460000|2021-08-17 23:54:20|18494.02|18374.02|18492.86|18372.86|18494.5|18374.5|18492.52|18372.52|10
1629244470000|2021-08-17 23:54:30|18494.21|18374.21|18497.07|18377.07|18498.03|18378.03|18493.42|18373.42|10
1629244480000|2021-08-17 23:54:40|18499.13|18379.13|18504.36|18384.36|18504.36|18384.36|18499.13|18379.13|9
1629244490000|2021-08-17 23:54:50|18504.35|18384.35|18503.22|18383.22|18506.32|18386.32|18503|18383|10
1629244500000|2021-08-17 23:55:00|18503.07|18383.07|18499.01|18379.01|18503.63|18383.63|18497.7|18377.7|10
1629244510000|2021-08-17 23:55:10|18499.72|18379.72|18502.04|18382.04|18503.94|18383.94|18499.72|18379.72|9
1629244520000|2021-08-17 23:55:20|18501.18|18381.18|18500.32|18380.32|18502.18|18382.18|18499.79|18379.79|10
1629244530000|2021-08-17 23:55:30|18500.84|18380.84|18499.31|18379.31|18500.84|18380.84|18496.79|18376.79|10
1629244540000|2021-08-17 23:55:40|18498.99|18378.99|18499.29|18379.29|18499.7|18379.7|18498.9|18378.9|10
1629244550000|2021-08-17 23:55:50|18499.4|18379.4|18496.39|18376.39|18499.4|18379.4|18496.2|18376.2|10
1629244560000|2021-08-17 23:56:00|18496.59|18376.59|18495.64|18375.64|18496.62|18376.62|18495.32|18375.32|10
1629244570000|2021-08-17 23:56:10|18495.2|18375.2|18496.54|18376.54|18498.48|18378.48|18495.2|18375.2|10
1629244580000|2021-08-17 23:56:20|18496.61|18376.61|18503.28|18383.28|18503.28|18383.28|18496.61|18376.61|10
1629244590000|2021-08-17 23:56:30|18504.19|18384.19|18508.18|18388.18|18508.69|18388.69|18504.19|18384.19|10
1629244600000|2021-08-17 23:56:40|18508.19|18388.19|18508.26|18388.26|18508.78|18388.78|18506.25|18386.25|10
1629244610000|2021-08-17 23:56:50|18509.64|18389.64|18513.72|18393.72|18513.82|18393.82|18509.64|18389.64|10
1629244620000|2021-08-17 23:57:00|18512.63|18392.63|18516.52|18396.52|18516.52|18396.52|18512.63|18392.63|10
1629244630000|2021-08-17 23:57:10|18518.43|18398.43|18526.87|18406.87|18526.87|18406.87|18518.43|18398.43|10
1629244640000|2021-08-17 23:57:20|18527.51|18407.51|18534.14|18414.14|18534.14|18414.14|18527.51|18407.51|10
1629244650000|2021-08-17 23:57:30|18534.95|18414.95|18539.4|18419.4|18539.4|18419.4|18534.92|18414.92|10
1629244660000|2021-08-17 23:57:40|18540.69|18420.69|18549.9|18429.9|18551.31|18431.31|18540.69|18420.69|10
1629244670000|2021-08-17 23:57:50|18551.14|18431.14|18553.81|18433.81|18553.91|18433.91|18551.14|18431.14|10
1629244680000|2021-08-17 23:58:00|18555.05|18435.05|18562.28|18442.28|18562.28|18442.28|18552.95|18432.95|10
1629244690000|2021-08-17 23:58:10|18563.02|18443.02|18560.85|18440.85|18563.05|18443.05|18560.85|18440.85|9
1629244700000|2021-08-17 23:58:20|18560.55|18440.55|18548.01|18428.01|18560.55|18440.55|18548.01|18428.01|10
1629244710000|2021-08-17 23:58:30|18547.36|18427.36|18546.57|18426.57|18547.36|18427.36|18543.73|18423.73|10
1629244720000|2021-08-17 23:58:40|18550.54|18430.54|18560.14|18440.14|18560.24|18440.24|18550.54|18430.54|10
1629244730000|2021-08-17 23:58:50|18560.31|18440.31|18561.7|18441.7|18562|18442|18560.31|18440.31|9
1629244740000|2021-08-17 23:59:00|18561.48|18441.48|18557.44|18437.44|18561.48|18441.48|18557.44|18437.44|10
1629244750000|2021-08-17 23:59:10|18557.25|18437.25|18557.99|18437.99|18557.99|18437.99|18556.21|18436.21|10
1629244760000|2021-08-17 23:59:20|18558.36|18438.36|18557.48|18437.48|18559.36|18439.36|18557.08|18437.08|10
1629244770000|2021-08-17 23:59:30|18557.58|18437.58|18560.61|18440.61|18560.61|18440.61|18557.58|18437.58|10
1629244780000|2021-08-17 23:59:40|18561.08|18441.08|18559.48|18439.48|18562.59|18442.59|18559.48|18439.48|10
1629244790000|2021-08-17 23:59:50|18561.34|18441.34|18558.68|18438.68|18561.86|18441.86|18558.68|18438.68|10
1629244800000|2021-08-18 00:00:00|18557.33|18437.33|18553.3|18433.3|18557.33|18437.33|18553.3|18433.3|10
1629244810000|2021-08-18 00:00:10|18553.12|18433.12|18546.41|18426.41|18553.12|18433.12|18545.09|18425.09|10
1629244820000|2021-08-18 00:00:20|18544.88|18424.88|18539.89|18419.89|18546.01|18426.01|18539.89|18419.89|10
1629244830000|2021-08-18 00:00:30|18539.7|18419.7|18553.65|18433.65|18553.65|18433.65|18539.28|18419.28|10
1629244840000|2021-08-18 00:00:40|18554.29|18434.29|18569.95|18449.95|18570.25|18450.25|18554.29|18434.29|10
1629244850000|2021-08-18 00:00:50|18569.67|18449.67|18580.49|18460.49|18580.49|18460.49|18569.67|18449.67|9
1629244860000|2021-08-18 00:01:00|18580.94|18460.94|18586.94|18466.94|18587.49|18467.49|18580.94|18460.94|10
1629244870000|2021-08-18 00:01:10|18586.61|18466.61|18588.7|18468.7|18588.7|18468.7|18585.29|18465.29|10
1629244880000|2021-08-18 00:01:20|18591.05|18471.05|18600.6|18480.6|18600.6|18480.6|18591.05|18471.05|10
1629244890000|2021-08-18 00:01:30|18605.84|18485.84|18615.5|18495.5|18615.5|18495.5|18605.84|18485.84|10
1629244900000|2021-08-18 00:01:40|18616.54|18496.54|18616.71|18496.71|18616.71|18496.71|18613.65|18493.65|10
1629244910000|2021-08-18 00:01:50|18620.31|18500.31|18633.17|18513.17|18634.59|18514.59|18620.31|18500.31|10
1629244920000|2021-08-18 00:02:00|18631.66|18511.66|18643.09|18523.09|18643.09|18523.09|18631.45|18511.45|10
1629244930000|2021-08-18 00:02:10|18647.94|18527.94|18667.86|18547.86|18668.11|18548.11|18647.94|18527.94|10
1629244940000|2021-08-18 00:02:20|18668.99|18548.99|18690.14|18570.14|18690.14|18570.14|18668.99|18548.99|10
1629244950000|2021-08-18 00:02:30|18690.21|18570.21|18711.23|18591.23|18711.23|18591.23|18689.98|18569.98|10
1629244960000|2021-08-18 00:02:40|18714.39|18594.39|18722.61|18602.61|18723.62|18603.62|18713.89|18593.89|10
1629244970000|2021-08-18 00:02:50|18721.48|18601.48|18713.85|18593.85|18721.48|18601.48|18706.02|18586.02|10
1629244980000|2021-08-18 00:03:00|18721.39|18601.39|18725.41|18605.41|18727.39|18607.39|18721.39|18601.39|10
1629244990000|2021-08-18 00:03:10|18730.51|18610.51|18737.99|18617.99|18739.02|18619.02|18730.51|18610.51|10
1629245000000|2021-08-18 00:03:20|18736.21|18616.21|18734.66|18614.66|18736.76|18616.76|18733.32|18613.32|10
1629245010000|2021-08-18 00:03:30|18734.56|18614.56|18726.73|18606.73|18734.56|18614.56|18726.73|18606.73|10
1629245020000|2021-08-18 00:03:40|18726.15|18606.15|18719.87|18599.87|18726.65|18606.65|18719.87|18599.87|10
1629245030000|2021-08-18 00:03:50|18721.55|18601.55|18715.56|18595.56|18721.55|18601.55|18715.56|18595.56|10
1629245040000|2021-08-18 00:04:00|18715.71|18595.71|18711.76|18591.76|18716.14|18596.14|18711.76|18591.76|10
1629245050000|2021-08-18 00:04:10|18711.31|18591.31|18711.48|18591.48|18714.21|18594.21|18711.31|18591.31|10
1629245060000|2021-08-18 00:04:20|18711.93|18591.93|18705.09|18585.09|18711.93|18591.93|18704.97|18584.97|10
1629245070000|2021-08-18 00:04:30|18705.33|18585.33|18705.3|18585.3|18705.78|18585.78|18702.73|18582.73|10
1629245080000|2021-08-18 00:04:40|18704.57|18584.57|18714.29|18594.29|18714.31|18594.31|18704.57|18584.57|10
1629245090000|2021-08-18 00:04:50|18714.26|18594.26|18701.49|18581.49|18714.26|18594.26|18701.49|18581.49|10
1629245100000|2021-08-18 00:05:00|18701.42|18581.42|18695.95|18575.95|18701.42|18581.42|18695.84|18575.84|10
1629245110000|2021-08-18 00:05:10|18695.54|18575.54|18683.36|18563.36|18695.54|18575.54|18683.16|18563.16|10
1629245120000|2021-08-18 00:05:20|18682.59|18562.59|18671.76|18551.76|18682.59|18562.59|18671.76|18551.76|10
1629245130000|2021-08-18 00:05:30|18669.55|18549.55|18653.08|18533.08|18669.55|18549.55|18653.08|18533.08|10
1629245140000|2021-08-18 00:05:40|18652.92|18532.92|18642.15|18522.15|18652.92|18532.92|18639.72|18519.72|10
1629245150000|2021-08-18 00:05:50|18642.45|18522.45|18643.31|18523.31|18644.38|18524.38|18642.45|18522.45|10
1629245160000|2021-08-18 00:06:00|18642.76|18522.76|18640.01|18520.01|18642.76|18522.76|18638.97|18518.97|10
1629245170000|2021-08-18 00:06:10|18642.06|18522.06|18644.46|18524.46|18644.82|18524.82|18640.77|18520.77|10
1629245180000|2021-08-18 00:06:20|18642.25|18522.25|18625.32|18505.32|18642.25|18522.25|18625.32|18505.32|10
1629245190000|2021-08-18 00:06:30|18623.59|18503.59|18612.74|18492.74|18623.59|18503.59|18612.74|18492.74|10
1629245200000|2021-08-18 00:06:40|18612.42|18492.42|18609.27|18489.27|18612.42|18492.42|18608.01|18488.01|10
1629245210000|2021-08-18 00:06:50|18608.31|18488.31|18607.28|18487.28|18609.74|18489.74|18606.01|18486.01|10
1629245220000|2021-08-18 00:07:00|18606.89|18486.89|18608.05|18488.05|18610.44|18490.44|18606.89|18486.89|10
1629245230000|2021-08-18 00:07:10|18608|18488|18603.34|18483.34|18608|18488|18603.34|18483.34|10
1629245240000|2021-08-18 00:07:20|18603.03|18483.03|18597.71|18477.71|18603.03|18483.03|18597.71|18477.71|10
1629245250000|2021-08-18 00:07:30|18596.98|18476.98|18584.43|18464.43|18596.98|18476.98|18584.43|18464.43|10
1629245260000|2021-08-18 00:07:40|18581.72|18461.72|18574.98|18454.98|18581.72|18461.72|18574.9|18454.9|10
1629245270000|2021-08-18 00:07:50|18574.05|18454.05|18571.82|18451.82|18574.05|18454.05|18571.82|18451.82|10
1629245280000|2021-08-18 00:08:00|18571.2|18451.2|18576.14|18456.14|18576.14|18456.14|18571.2|18451.2|10
1629245290000|2021-08-18 00:08:10|18576.22|18456.22|18576.6|18456.6|18576.86|18456.86|18575.66|18455.66|10
1629245300000|2021-08-18 00:08:20|18577.22|18457.22|18575.04|18455.04|18577.76|18457.76|18574.58|18454.58|9
1629245310000|2021-08-18 00:08:30|18572.63|18452.63|18561|18441|18572.63|18452.63|18561|18441|10
1629245320000|2021-08-18 00:08:40|18560.92|18440.92|18557.41|18437.41|18560.92|18440.92|18557.41|18437.41|10
1629245330000|2021-08-18 00:08:50|18556.41|18436.41|18550.74|18430.74|18556.41|18436.41|18550.29|18430.29|10
1629245340000|2021-08-18 00:09:00|18551.29|18431.29|18535.32|18415.32|18551.29|18431.29|18535.32|18415.32|10
1629245350000|2021-08-18 00:09:10|18534.71|18414.71|18531.32|18411.32|18534.71|18414.71|18530.03|18410.03|8
1629245360000|2021-08-18 00:09:20|18531.3|18411.3|18528.04|18408.04|18531.3|18411.3|18527.18|18407.18|10
1629245370000|2021-08-18 00:09:30|18529.66|18409.66|18528.76|18408.76|18529.66|18409.66|18527.29|18407.29|10
1629245380000|2021-08-18 00:09:40|18529.1|18409.1|18528.8|18408.8|18530.7|18410.7|18528.06|18408.06|9
1629245390000|2021-08-18 00:09:50|18529.52|18409.52|18523.94|18403.94|18530.47|18410.47|18523.94|18403.94|10
1629245400000|2021-08-18 00:10:00|18524.03|18404.03|18522.44|18402.44|18524.03|18404.03|18520.7|18400.7|10
1629245410000|2021-08-18 00:10:10|18522.83|18402.83|18535.72|18415.72|18535.72|18415.72|18521.05|18401.05|10
1629245420000|2021-08-18 00:10:20|18535.17|18415.17|18527.18|18407.18|18535.22|18415.22|18527.18|18407.18|10
1629245430000|2021-08-18 00:10:30|18527.11|18407.11|18527.77|18407.77|18527.77|18407.77|18526.25|18406.25|9
1629245440000|2021-08-18 00:10:40|18527.94|18407.94|18532.43|18412.43|18532.43|18412.43|18527.53|18407.53|10
1629245450000|2021-08-18 00:10:50|18533.11|18413.11|18535.33|18415.33|18535.33|18415.33|18533.11|18413.11|10
1629245460000|2021-08-18 00:11:00|18535.54|18415.54|18545.62|18425.62|18545.62|18425.62|18535.54|18415.54|10
1629245470000|2021-08-18 00:11:10|18547.6|18427.6|18553.86|18433.86|18555.19|18435.19|18547.6|18427.6|10
1629245480000|2021-08-18 00:11:20|18554.01|18434.01|18548.44|18428.44|18555.4|18435.4|18548.44|18428.44|10
1629245490000|2021-08-18 00:11:30|18548.34|18428.34|18543.53|18423.53|18548.34|18428.34|18541.72|18421.72|10
1629245500000|2021-08-18 00:11:40|18541.81|18421.81|18543.92|18423.92|18545.02|18425.02|18541.81|18421.81|10
1629245510000|2021-08-18 00:11:50|18543.88|18423.88|18548.95|18428.95|18548.95|18428.95|18543.88|18423.88|10
1629245520000|2021-08-18 00:12:00|18549.1|18429.1|18556.55|18436.55|18556.55|18436.55|18548.55|18428.55|10
1629245530000|2021-08-18 00:12:10|18557.43|18437.43|18568.06|18448.06|18568.06|18448.06|18557.43|18437.43|10
1629245540000|2021-08-18 00:12:20|18567.94|18447.94|18575.87|18455.87|18575.87|18455.87|18567.94|18447.94|10
1629245550000|2021-08-18 00:12:30|18576.1|18456.1|18595.78|18475.78|18595.78|18475.78|18576.1|18456.1|10
1629245560000|2021-08-18 00:12:40|18596.9|18476.9|18600.17|18480.17|18600.17|18480.17|18596.56|18476.56|10
1629245570000|2021-08-18 00:12:50|18601.23|18481.23|18599.88|18479.88|18601.23|18481.23|18595.69|18475.69|10
1629245580000|2021-08-18 00:13:00|18600.61|18480.61|18605.02|18485.02|18605.48|18485.48|18600.01|18480.01|10
1629245590000|2021-08-18 00:13:10|18605.31|18485.31|18603.49|18483.49|18606.73|18486.73|18603.49|18483.49|10
1629245600000|2021-08-18 00:13:20|18603.5|18483.5|18611.71|18491.71|18611.71|18491.71|18602.05|18482.05|10
1629245610000|2021-08-18 00:13:30|18612.06|18492.06|18614.37|18494.37|18614.37|18494.37|18611.87|18491.87|10
1629245620000|2021-08-18 00:13:40|18614.36|18494.36|18614.61|18494.61|18614.61|18494.61|18613.5|18493.5|10
1629245630000|2021-08-18 00:13:50|18615.89|18495.89|18623.38|18503.38|18623.38|18503.38|18615.89|18495.89|10
1629245640000|2021-08-18 00:14:00|18623.45|18503.45|18626.91|18506.91|18626.91|18506.91|18623.28|18503.28|10
1629245650000|2021-08-18 00:14:10|18627.44|18507.44|18624.18|18504.18|18627.47|18507.47|18624.11|18504.11|10
1629245660000|2021-08-18 00:14:20|18623.69|18503.69|18621.6|18501.6|18623.69|18503.69|18620.15|18500.15|10
1629245670000|2021-08-18 00:14:30|18623.78|18503.78|18628.62|18508.62|18628.62|18508.62|18623.78|18503.78|10
1629245680000|2021-08-18 00:14:40|18629.56|18509.56|18633.02|18513.02|18633.02|18513.02|18629.56|18509.56|10
1629245690000|2021-08-18 00:14:50|18633.51|18513.51|18642.22|18522.22|18642.22|18522.22|18633.51|18513.51|10
1629245700000|2021-08-18 00:15:00|18642.87|18522.87|18637.34|18517.34|18644.11|18524.11|18637.34|18517.34|10
1629245710000|2021-08-18 00:15:10|18635.97|18515.97|18629.25|18509.25|18635.97|18515.97|18628.07|18508.07|10
1629245720000|2021-08-18 00:15:20|18629.18|18509.18|18631.18|18511.18|18631.18|18511.18|18627.01|18507.01|10
1629245730000|2021-08-18 00:15:30|18630.3|18510.3|18634.29|18514.29|18634.29|18514.29|18630.3|18510.3|10
1629245740000|2021-08-18 00:15:40|18635.57|18515.57|18644.56|18524.56|18644.56|18524.56|18635.57|18515.57|10
1629245750000|2021-08-18 00:15:50|18644.58|18524.58|18652.32|18532.32|18652.32|18532.32|18644.58|18524.58|10
1629245760000|2021-08-18 00:16:00|18652.63|18532.63|18657.1|18537.1|18657.1|18537.1|18652.63|18532.63|10
1629245770000|2021-08-18 00:16:10|18657.57|18537.57|18669.5|18549.5|18669.5|18549.5|18657.57|18537.57|10
1629245780000|2021-08-18 00:16:20|18672.16|18552.16|18675.22|18555.22|18677.07|18557.07|18672.08|18552.08|10
1629245790000|2021-08-18 00:16:30|18676.26|18556.26|18683.47|18563.47|18683.62|18563.62|18676.26|18556.26|10
1629245800000|2021-08-18 00:16:40|18683.84|18563.84|18689.34|18569.34|18689.77|18569.77|18683.84|18563.84|10
1629245810000|2021-08-18 00:16:50|18688.72|18568.72|18686.62|18566.62|18688.72|18568.72|18685.54|18565.54|10
1629245820000|2021-08-18 00:17:00|18686.52|18566.52|18683.09|18563.09|18687.26|18567.26|18683.09|18563.09|10
1629245830000|2021-08-18 00:17:10|18683.24|18563.24|18663.88|18543.88|18683.24|18563.24|18663.88|18543.88|10
1629245840000|2021-08-18 00:17:20|18664.09|18544.09|18659.43|18539.43|18664.09|18544.09|18659.43|18539.43|10
1629245850000|2021-08-18 00:17:30|18657.39|18537.39|18646.28|18526.28|18657.39|18537.39|18646.28|18526.28|10
1629245860000|2021-08-18 00:17:40|18642.99|18522.99|18634.89|18514.89|18642.99|18522.99|18633.96|18513.96|10
1629245870000|2021-08-18 00:17:50|18633.44|18513.44|18647.66|18527.66|18647.66|18527.66|18633.44|18513.44|10
1629245880000|2021-08-18 00:18:00|18649.33|18529.33|18693.3|18573.3|18693.3|18573.3|18649.33|18529.33|10
1629245890000|2021-08-18 00:18:10|18694.59|18574.59|18701.49|18581.49|18701.49|18581.49|18693.47|18573.47|10
1629245900000|2021-08-18 00:18:20|18701.34|18581.34|18694.52|18574.52|18701.34|18581.34|18694.52|18574.52|10
1629245910000|2021-08-18 00:18:30|18693.34|18573.34|18704.18|18584.18|18704.18|18584.18|18693.34|18573.34|10
1629245920000|2021-08-18 00:18:40|18706.28|18586.28|18699.82|18579.82|18707.88|18587.88|18699.57|18579.57|10
1629245930000|2021-08-18 00:18:50|18698.81|18578.81|18689.02|18569.02|18698.81|18578.81|18689.02|18569.02|10
1629245940000|2021-08-18 00:19:00|18689.06|18569.06|18687.57|18567.57|18689.4|18569.4|18687.42|18567.42|10
1629245950000|2021-08-18 00:19:10|18688.76|18568.76|18692.87|18572.87|18692.87|18572.87|18687.59|18567.59|10
1629245960000|2021-08-18 00:19:20|18693.96|18573.96|18699.63|18579.63|18699.63|18579.63|18693.96|18573.96|10
1629245970000|2021-08-18 00:19:30|18700.55|18580.55|18706.4|18586.4|18706.4|18586.4|18700.55|18580.55|10
1629245980000|2021-08-18 00:19:40|18708.39|18588.39|18720.05|18600.05|18720.05|18600.05|18708.39|18588.39|10
1629245990000|2021-08-18 00:19:50|18721.56|18601.56|18723.45|18603.45|18723.45|18603.45|18718.71|18598.71|10
1629246000000|2021-08-18 00:20:00|18725.15|18605.15|18720.83|18600.83|18725.95|18605.95|18719.78|18599.78|10
1629246010000|2021-08-18 00:20:10|18720.06|18600.06|18719.46|18599.46|18721.02|18601.02|18719.06|18599.06|10
1629246020000|2021-08-18 00:20:20|18718.85|18598.85|18719.05|18599.05|18719.52|18599.52|18718.84|18598.84|10
1629246030000|2021-08-18 00:20:30|18718.11|18598.11|18716.6|18596.6|18718.11|18598.11|18715.1|18595.1|9
1629246040000|2021-08-18 00:20:40|18715.65|18595.65|18707.36|18587.36|18715.65|18595.65|18706.76|18586.76|10
1629246050000|2021-08-18 00:20:50|18707.75|18587.75|18708.76|18588.76|18709.92|18589.92|18707.75|18587.75|10
1629246060000|2021-08-18 00:21:00|18710|18590|18702.21|18582.21|18710|18590|18701.65|18581.65|10
1629246070000|2021-08-18 00:21:10|18701.49|18581.49|18690.03|18570.03|18701.49|18581.49|18690.03|18570.03|10
1629246080000|2021-08-18 00:21:20|18689.64|18569.64|18697.22|18577.22|18697.22|18577.22|18689.64|18569.64|10
1629246090000|2021-08-18 00:21:30|18696.93|18576.93|18698.78|18578.78|18698.86|18578.86|18696.51|18576.51|9
1629246100000|2021-08-18 00:21:40|18698.71|18578.71|18707.45|18587.45|18707.45|18587.45|18698.16|18578.16|10
1629246110000|2021-08-18 00:21:50|18707.26|18587.26|18710.79|18590.79|18711.99|18591.99|18707.26|18587.26|10
1629246120000|2021-08-18 00:22:00|18710.9|18590.9|18701.41|18581.41|18711.35|18591.35|18701.41|18581.41|9
1629246130000|2021-08-18 00:22:10|18701.26|18581.26|18697.77|18577.77|18701.26|18581.26|18697.32|18577.32|10
1629246140000|2021-08-18 00:22:20|18696.91|18576.91|18698.51|18578.51|18703.37|18583.37|18696.51|18576.51|10
1629246150000|2021-08-18 00:22:30|18697.05|18577.05|18696.74|18576.74|18697.05|18577.05|18694.1|18574.1|10
1629246160000|2021-08-18 00:22:40|18696.55|18576.55|18694.66|18574.66|18696.86|18576.86|18691.96|18571.96|10
1629246170000|2021-08-18 00:22:50|18696.45|18576.45|18697.82|18577.82|18697.91|18577.91|18695.77|18575.77|10
1629246180000|2021-08-18 00:23:00|18697.98|18577.98|18694.62|18574.62|18699.4|18579.4|18694.27|18574.27|10
1629246190000|2021-08-18 00:23:10|18694.57|18574.57|18693.54|18573.54|18695.73|18575.73|18693.43|18573.43|10
1629246200000|2021-08-18 00:23:20|18693.29|18573.29|18691.05|18571.05|18693.62|18573.62|18689.93|18569.93|10
1629246210000|2021-08-18 00:23:30|18690.31|18570.31|18689.23|18569.23|18690.97|18570.97|18688.86|18568.86|10
1629246220000|2021-08-18 00:23:40|18688.93|18568.93|18690|18570|18691.22|18571.22|18688.93|18568.93|10
1629246230000|2021-08-18 00:23:50|18689.66|18569.66|18685.6|18565.6|18689.66|18569.66|18685.42|18565.42|10
1629246240000|2021-08-18 00:24:00|18686.49|18566.49|18687.08|18567.08|18687.52|18567.52|18686.49|18566.49|10
1629246250000|2021-08-18 00:24:10|18686.89|18566.89|18682.55|18562.55|18686.89|18566.89|18682.55|18562.55|10
1629246260000|2021-08-18 00:24:20|18682.25|18562.25|18688.72|18568.72|18688.72|18568.72|18682.25|18562.25|10
1629246270000|2021-08-18 00:24:30|18690.62|18570.62|18701.78|18581.78|18702.07|18582.07|18690.62|18570.62|9
1629246280000|2021-08-18 00:24:40|18701.82|18581.82|18711.28|18591.28|18711.28|18591.28|18701.82|18581.82|9
1629246290000|2021-08-18 00:24:50|18711.09|18591.09|18711.95|18591.95|18711.95|18591.95|18708.86|18588.86|9
1629246300000|2021-08-18 00:25:00|18712.61|18592.61|18729.13|18609.13|18729.13|18609.13|18712.61|18592.61|10
1629246310000|2021-08-18 00:25:10|18731.17|18611.17|18738.94|18618.94|18739.46|18619.46|18731.17|18611.17|10
1629246320000|2021-08-18 00:25:20|18739.43|18619.43|18735.34|18615.34|18739.49|18619.49|18735.34|18615.34|10
1629246330000|2021-08-18 00:25:30|18734.16|18614.16|18737.21|18617.21|18737.21|18617.21|18734.09|18614.09|10
1629246340000|2021-08-18 00:25:40|18737.9|18617.9|18739.63|18619.63|18740.5|18620.5|18737.9|18617.9|10
1629246350000|2021-08-18 00:25:50|18741.54|18621.54|18737.69|18617.69|18741.54|18621.54|18735.7|18615.7|9
1629246360000|2021-08-18 00:26:00|18736.73|18616.73|18732.48|18612.48|18738.26|18618.26|18732.48|18612.48|10
1629246370000|2021-08-18 00:26:10|18731.81|18611.81|18718.89|18598.89|18731.81|18611.81|18718.89|18598.89|10
1629246380000|2021-08-18 00:26:20|18719.18|18599.18|18716.2|18596.2|18719.21|18599.21|18716.2|18596.2|10
1629246390000|2021-08-18 00:26:30|18716.8|18596.8|18712.89|18592.89|18716.8|18596.8|18712.68|18592.68|10
1629246400000|2021-08-18 00:26:40|18711.84|18591.84|18706.32|18586.32|18711.84|18591.84|18706.32|18586.32|9
1629246410000|2021-08-18 00:26:50|18705.77|18585.77|18702.33|18582.33|18705.77|18585.77|18702.07|18582.07|10
1629246420000|2021-08-18 00:27:00|18704.13|18584.13|18708.46|18588.46|18708.46|18588.46|18704.13|18584.13|10
1629246430000|2021-08-18 00:27:10|18707.43|18587.43|18704.54|18584.54|18707.46|18587.46|18704.54|18584.54|10
1629246440000|2021-08-18 00:27:20|18703.57|18583.57|18700.27|18580.27|18703.57|18583.57|18699.51|18579.51|10
1629246450000|2021-08-18 00:27:30|18700.48|18580.48|18703.26|18583.26|18703.26|18583.26|18700.48|18580.48|9
1629246460000|2021-08-18 00:27:40|18702.98|18582.98|18703.37|18583.37|18703.69|18583.69|18702.05|18582.05|10
1629246470000|2021-08-18 00:27:50|18703.32|18583.32|18704.34|18584.34|18705.92|18585.92|18703.32|18583.32|10
1629246480000|2021-08-18 00:28:00|18703.85|18583.85|18701.91|18581.91|18703.91|18583.91|18701.91|18581.91|10
1629246490000|2021-08-18 00:28:10|18702.1|18582.1|18698.94|18578.94|18702.83|18582.83|18698.94|18578.94|10
1629246500000|2021-08-18 00:28:20|18698.74|18578.74|18694.82|18574.82|18698.74|18578.74|18694.82|18574.82|9
1629246510000|2021-08-18 00:28:30|18693.25|18573.25|18688.24|18568.24|18693.25|18573.25|18688.24|18568.24|10
1629246520000|2021-08-18 00:28:40|18688.19|18568.19|18683.35|18563.35|18688.19|18568.19|18683.06|18563.06|10
1629246530000|2021-08-18 00:28:50|18683.18|18563.18|18676.92|18556.92|18683.18|18563.18|18676.68|18556.68|10
1629246540000|2021-08-18 00:29:00|18676.06|18556.06|18670.32|18550.32|18676.06|18556.06|18670.32|18550.32|10
1629246550000|2021-08-18 00:29:10|18670.37|18550.37|18666.42|18546.42|18670.37|18550.37|18666.42|18546.42|10
1629246560000|2021-08-18 00:29:20|18665.82|18545.82|18660.38|18540.38|18665.82|18545.82|18660.31|18540.31|10
1629246570000|2021-08-18 00:29:30|18660.29|18540.29|18655.97|18535.97|18661.33|18541.33|18655.97|18535.97|10
1629246580000|2021-08-18 00:29:40|18656.12|18536.12|18653.35|18533.35|18656.12|18536.12|18653.35|18533.35|10
1629246590000|2021-08-18 00:29:50|18653.26|18533.26|18655.39|18535.39|18655.39|18535.39|18652.87|18532.87|10
1629246600000|2021-08-18 00:30:00|18655.57|18535.57|18645.53|18525.53|18655.57|18535.57|18645.53|18525.53|10
1629246610000|2021-08-18 00:30:10|18645.14|18525.14|18636.74|18516.74|18645.14|18525.14|18636.72|18516.72|10
1629246620000|2021-08-18 00:30:20|18637.56|18517.56|18634.41|18514.41|18637.89|18517.89|18632.55|18512.55|10
1629246630000|2021-08-18 00:30:30|18635.53|18515.53|18635.97|18515.97|18635.97|18515.97|18634.45|18514.45|10
1629246640000|2021-08-18 00:30:40|18636.12|18516.12|18633.04|18513.04|18636.28|18516.28|18633.04|18513.04|10
1629246650000|2021-08-18 00:30:50|18632.57|18512.57|18629.25|18509.25|18632.57|18512.57|18629.25|18509.25|10
1629246660000|2021-08-18 00:31:00|18629.11|18509.11|18623.33|18503.33|18629.11|18509.11|18622.49|18502.49|10
1629246670000|2021-08-18 00:31:10|18623.43|18503.43|18624.69|18504.69|18624.69|18504.69|18622.8|18502.8|10
1629246680000|2021-08-18 00:31:20|18624.91|18504.91|18624.28|18504.28|18627.28|18507.28|18624.01|18504.01|10
1629246690000|2021-08-18 00:31:30|18624.56|18504.56|18623.32|18503.32|18624.6|18504.6|18623.28|18503.28|10
1629246700000|2021-08-18 00:31:40|18622.48|18502.48|18620.87|18500.87|18622.48|18502.48|18620.36|18500.36|9
1629246710000|2021-08-18 00:31:50|18620.55|18500.55|18600.61|18480.61|18621.17|18501.17|18600.61|18480.61|10
1629246720000|2021-08-18 00:32:00|18594.44|18474.44|18591.79|18471.79|18594.44|18474.44|18589.89|18469.89|10
1629246730000|2021-08-18 00:32:10|18591.59|18471.59|18591.83|18471.83|18592.51|18472.51|18590.64|18470.64|10
1629246740000|2021-08-18 00:32:20|18591.42|18471.42|18589.05|18469.05|18591.42|18471.42|18588.64|18468.64|10
1629246750000|2021-08-18 00:32:30|18588.92|18468.92|18595.43|18475.43|18595.52|18475.52|18588.92|18468.92|10
1629246760000|2021-08-18 00:32:40|18595.69|18475.69|18597.43|18477.43|18598.19|18478.19|18595.69|18475.69|10
1629246770000|2021-08-18 00:32:50|18596.89|18476.89|18598.15|18478.15|18598.27|18478.27|18596.8|18476.8|10
1629246780000|2021-08-18 00:33:00|18598.2|18478.2|18593.4|18473.4|18598.2|18478.2|18593.4|18473.4|9
1629246790000|2021-08-18 00:33:10|18592.93|18472.93|18587.39|18467.39|18592.93|18472.93|18587.39|18467.39|10
1629246800000|2021-08-18 00:33:20|18586.71|18466.71|18581.54|18461.54|18586.71|18466.71|18581.54|18461.54|10
1629246810000|2021-08-18 00:33:30|18579.36|18459.36|18578.81|18458.81|18580.1|18460.1|18578.41|18458.41|10
1629246820000|2021-08-18 00:33:40|18577.04|18457.04|18576.35|18456.35|18577.35|18457.35|18575.4|18455.4|10
1629246830000|2021-08-18 00:33:50|18575.91|18455.91|18575.39|18455.39|18576.07|18456.07|18575.39|18455.39|10
1629246840000|2021-08-18 00:34:00|18575.52|18455.52|18575.05|18455.05|18575.52|18455.52|18574.06|18454.06|8
1629246850000|2021-08-18 00:34:10|18575.15|18455.15|18572.6|18452.6|18577.28|18457.28|18572.6|18452.6|10
1629246860000|2021-08-18 00:34:20|18572.1|18452.1|18562.6|18442.6|18572.1|18452.1|18562.6|18442.6|10
1629246870000|2021-08-18 00:34:30|18562.34|18442.34|18563.52|18443.52|18563.95|18443.95|18561.53|18441.53|10
1629246880000|2021-08-18 00:34:40|18563.77|18443.77|18559.29|18439.29|18563.94|18443.94|18559.1|18439.1|10
1629246890000|2021-08-18 00:34:50|18560.96|18440.96|18547.57|18427.57|18560.96|18440.96|18547.57|18427.57|10
1629246900000|2021-08-18 00:35:00|18545.31|18425.31|18538.24|18418.24|18545.31|18425.31|18538.23|18418.23|10
1629246910000|2021-08-18 00:35:10|18537.59|18417.59|18536.38|18416.38|18537.59|18417.59|18534.52|18414.52|10
1629246920000|2021-08-18 00:35:20|18536.58|18416.58|18538.06|18418.06|18538.1|18418.1|18536.27|18416.27|10
1629246930000|2021-08-18 00:35:30|18538.36|18418.36|18538.42|18418.42|18538.42|18418.42|18537.64|18417.64|9
1629246940000|2021-08-18 00:35:40|18538.1|18418.1|18540.54|18420.54|18540.61|18420.61|18537.9|18417.9|10
1629246950000|2021-08-18 00:35:50|18541.69|18421.69|18544.9|18424.9|18545.03|18425.03|18541.69|18421.69|10
1629246960000|2021-08-18 00:36:00|18545.05|18425.05|18548.14|18428.14|18548.14|18428.14|18544.11|18424.11|10
1629246970000|2021-08-18 00:36:10|18547.73|18427.73|18550.44|18430.44|18550.44|18430.44|18547.66|18427.66|10
1629246980000|2021-08-18 00:36:20|18550.84|18430.84|18552.41|18432.41|18554.22|18434.22|18550.84|18430.84|10
1629246990000|2021-08-18 00:36:30|18552.64|18432.64|18548.45|18428.45|18552.64|18432.64|18548.45|18428.45|10
1629247000000|2021-08-18 00:36:40|18549.32|18429.32|18551.62|18431.62|18551.62|18431.62|18549.32|18429.32|10
1629247010000|2021-08-18 00:36:50|18554.08|18434.08|18562.59|18442.59|18562.59|18442.59|18554.08|18434.08|10
1629247020000|2021-08-18 00:37:00|18562.58|18442.58|18561.54|18441.54|18562.58|18442.58|18561.18|18441.18|10
1629247030000|2021-08-18 00:37:10|18561.49|18441.49|18562.44|18442.44|18563.37|18443.37|18561.49|18441.49|9
1629247040000|2021-08-18 00:37:20|18562.19|18442.19|18556.31|18436.31|18562.19|18442.19|18556.31|18436.31|10
1629247050000|2021-08-18 00:37:30|18556.25|18436.25|18551.2|18431.2|18556.25|18436.25|18551.2|18431.2|9
1629247060000|2021-08-18 00:37:40|18549.57|18429.57|18545.83|18425.83|18549.91|18429.91|18544.69|18424.69|10
1629247070000|2021-08-18 00:37:50|18546.04|18426.04|18546.2|18426.2|18547.21|18427.21|18545.09|18425.09|10
1629247080000|2021-08-18 00:38:00|18545.84|18425.84|18550.31|18430.31|18550.46|18430.46|18545.52|18425.52|10
1629247090000|2021-08-18 00:38:10|18549.88|18429.88|18543.49|18423.49|18550|18430|18543.49|18423.49|10
1629247100000|2021-08-18 00:38:20|18542.14|18422.14|18524.75|18404.75|18542.14|18422.14|18524.75|18404.75|10
1629247110000|2021-08-18 00:38:30|18524.52|18404.52|18520.69|18400.69|18525.09|18405.09|18520.23|18400.23|10
1629247120000|2021-08-18 00:38:40|18513.35|18393.35|18506.71|18386.71|18513.55|18393.55|18506.71|18386.71|10
1629247130000|2021-08-18 00:38:50|18506.29|18386.29|18490.58|18370.58|18506.29|18386.29|18490.58|18370.58|10
1629247140000|2021-08-18 00:39:00|18486.54|18366.54|18489.67|18369.67|18489.67|18369.67|18483.76|18363.76|10
1629247150000|2021-08-18 00:39:10|18489.43|18369.43|18475.19|18355.19|18489.43|18369.43|18475.19|18355.19|10
1629247160000|2021-08-18 00:39:20|18473.47|18353.47|18469.12|18349.12|18473.47|18353.47|18466.36|18346.36|10
1629247170000|2021-08-18 00:39:30|18469.71|18349.71|18470.83|18350.83|18470.87|18350.87|18467.96|18347.96|10
1629247180000|2021-08-18 00:39:40|18470.62|18350.62|18467.73|18347.73|18471.42|18351.42|18467.73|18347.73|10
1629247190000|2021-08-18 00:39:50|18467.86|18347.86|18463.49|18343.49|18467.86|18347.86|18463.49|18343.49|10
1629247200000|2021-08-18 00:40:00|18463.05|18343.05|18446.52|18326.52|18463.05|18343.05|18445.29|18325.29|10
1629247210000|2021-08-18 00:40:10|18447.39|18327.39|18442.69|18322.69|18447.39|18327.39|18442.44|18322.44|10
1629247220000|2021-08-18 00:40:20|18442.26|18322.26|18438.85|18318.85|18442.28|18322.28|18438.49|18318.49|10
1629247230000|2021-08-18 00:40:30|18436.72|18316.72|18425.62|18305.62|18436.72|18316.72|18425.62|18305.62|10
1629247240000|2021-08-18 00:40:40|18426.07|18306.07|18422.94|18302.94|18426.9|18306.9|18420.05|18300.05|10
1629247250000|2021-08-18 00:40:50|18423.28|18303.28|18421.11|18301.11|18424.47|18304.47|18421.11|18301.11|10
1629247260000|2021-08-18 00:41:00|18420.69|18300.69|18417.22|18297.22|18420.69|18300.69|18415.18|18295.18|10
1629247270000|2021-08-18 00:41:10|18416.24|18296.24|18418.91|18298.91|18418.91|18298.91|18415.39|18295.39|10
1629247280000|2021-08-18 00:41:20|18420.51|18300.51|18413.1|18293.1|18422.44|18302.44|18413.1|18293.1|10
1629247290000|2021-08-18 00:41:30|18414.48|18294.48|18411.62|18291.62|18414.48|18294.48|18409.94|18289.94|10
1629247300000|2021-08-18 00:41:40|18413.51|18293.51|18419.08|18299.08|18419.53|18299.53|18413.51|18293.51|10
1629247310000|2021-08-18 00:41:50|18418.71|18298.71|18415.87|18295.87|18419.32|18299.32|18415.87|18295.87|10
1629247320000|2021-08-18 00:42:00|18417.31|18297.31|18413.77|18293.77|18417.31|18297.31|18413.62|18293.62|10
1629247330000|2021-08-18 00:42:10|18413.71|18293.71|18415.3|18295.3|18416.32|18296.32|18413.3|18293.3|10
1629247340000|2021-08-18 00:42:20|18415.92|18295.92|18406.37|18286.37|18415.92|18295.92|18406.37|18286.37|10
1629247350000|2021-08-18 00:42:30|18404.53|18284.53|18392.51|18272.51|18404.53|18284.53|18392.51|18272.51|10
1629247360000|2021-08-18 00:42:40|18392.7|18272.7|18396.68|18276.68|18396.68|18276.68|18390.23|18270.23|10
1629247370000|2021-08-18 00:42:50|18396.94|18276.94|18393.48|18273.48|18398.98|18278.98|18393.48|18273.48|10
1629247380000|2021-08-18 00:43:00|18392.92|18272.92|18380.54|18260.54|18392.92|18272.92|18380.54|18260.54|10
1629247390000|2021-08-18 00:43:10|18380.46|18260.46|18375.95|18255.95|18380.46|18260.46|18373.13|18253.13|10
1629247400000|2021-08-18 00:43:20|18376.99|18256.99|18374.58|18254.58|18378.96|18258.96|18373.38|18253.38|10
1629247410000|2021-08-18 00:43:30|18375.64|18255.64|18376.09|18256.09|18376.09|18256.09|18374.97|18254.97|10
1629247420000|2021-08-18 00:43:40|18377.27|18257.27|18380.57|18260.57|18381.25|18261.25|18377.27|18257.27|10
1629247430000|2021-08-18 00:43:50|18380.81|18260.81|18386.59|18266.59|18387.93|18267.93|18380.81|18260.81|10
1629247440000|2021-08-18 00:44:00|18387.11|18267.11|18392.82|18272.82|18393.47|18273.47|18387.11|18267.11|10
1629247450000|2021-08-18 00:44:10|18393.17|18273.17|18399.63|18279.63|18400.25|18280.25|18391.54|18271.54|10
1629247460000|2021-08-18 00:44:20|18397.3|18277.3|18390.29|18270.29|18397.3|18277.3|18390.29|18270.29|10
1629247470000|2021-08-18 00:44:30|18390.19|18270.19|18382.35|18262.35|18390.19|18270.19|18381.58|18261.58|10
1629247480000|2021-08-18 00:44:40|18380.69|18260.69|18368.87|18248.87|18381.91|18261.91|18368.87|18248.87|10
1629247490000|2021-08-18 00:44:50|18367.95|18247.95|18360.77|18240.77|18367.95|18247.95|18360.77|18240.77|10
1629247500000|2021-08-18 00:45:00|18358.38|18238.38|18359.79|18239.79|18360.53|18240.53|18357.8|18237.8|10
1629247510000|2021-08-18 00:45:10|18361.89|18241.89|18362.52|18242.52|18365.51|18245.51|18361.89|18241.89|10
1629247520000|2021-08-18 00:45:20|18362.41|18242.41|18358.61|18238.61|18362.41|18242.41|18357.85|18237.85|10
1629247530000|2021-08-18 00:45:30|18357.94|18237.94|18354.77|18234.77|18358.54|18238.54|18354.77|18234.77|10
1629247540000|2021-08-18 00:45:40|18354.84|18234.84|18347.77|18227.77|18355.09|18235.09|18347.67|18227.67|10
1629247550000|2021-08-18 00:45:50|18348.05|18228.05|18335.9|18215.9|18348.05|18228.05|18335.9|18215.9|10
1629247560000|2021-08-18 00:46:00|18332.55|18212.55|18309.69|18189.69|18332.55|18212.55|18309.69|18189.69|10
1629247570000|2021-08-18 00:46:10|18309.28|18189.28|18325.18|18205.18|18325.18|18205.18|18309.28|18189.28|10
1629247580000|2021-08-18 00:46:20|18324.89|18204.89|18328.26|18208.26|18329.99|18209.99|18324.89|18204.89|10
1629247590000|2021-08-18 00:46:30|18327.07|18207.07|18325.79|18205.79|18328.67|18208.67|18325.3|18205.3|9
1629247600000|2021-08-18 00:46:40|18325.41|18205.41|18324.1|18204.1|18325.41|18205.41|18322.54|18202.54|10
1629247610000|2021-08-18 00:46:50|18324.31|18204.31|18336.16|18216.16|18336.16|18216.16|18323.43|18203.43|10
1629247620000|2021-08-18 00:47:00|18337.82|18217.82|18371.19|18251.19|18371.19|18251.19|18337.82|18217.82|10
1629247630000|2021-08-18 00:47:10|18373.19|18253.19|18368.73|18248.73|18374.52|18254.52|18368.73|18248.73|10
1629247640000|2021-08-18 00:47:20|18364.47|18244.47|18374.32|18254.32|18374.48|18254.48|18363.23|18243.23|10
1629247650000|2021-08-18 00:47:30|18373.97|18253.97|18376.46|18256.46|18376.46|18256.46|18371.7|18251.7|10
1629247660000|2021-08-18 00:47:40|18375.87|18255.87|18377.88|18257.88|18378.92|18258.92|18374.16|18254.16|10
1629247670000|2021-08-18 00:47:50|18377.77|18257.77|18379.93|18259.93|18381.32|18261.32|18377.77|18257.77|10
1629247680000|2021-08-18 00:48:00|18381.69|18261.69|18396.43|18276.43|18396.43|18276.43|18381.69|18261.69|10
1629247690000|2021-08-18 00:48:10|18396.9|18276.9|18413.06|18293.06|18413.06|18293.06|18396.9|18276.9|10
1629247700000|2021-08-18 00:48:20|18412.05|18292.05|18411.47|18291.47|18415.31|18295.31|18411.47|18291.47|10
1629247710000|2021-08-18 00:48:30|18413.26|18293.26|18410.36|18290.36|18413.72|18293.72|18410.36|18290.36|10
1629247720000|2021-08-18 00:48:40|18410.21|18290.21|18407.69|18287.69|18410.21|18290.21|18407.38|18287.38|10
1629247730000|2021-08-18 00:48:50|18407.44|18287.44|18415.13|18295.13|18415.13|18295.13|18407.44|18287.44|10
1629247740000|2021-08-18 00:49:00|18415.27|18295.27|18420.26|18300.26|18420.26|18300.26|18415.27|18295.27|10
1629247750000|2021-08-18 00:49:10|18420.66|18300.66|18425.88|18305.88|18425.88|18305.88|18420.66|18300.66|10
1629247760000|2021-08-18 00:49:20|18425.84|18305.84|18429.86|18309.86|18430.03|18310.03|18425.84|18305.84|10
1629247770000|2021-08-18 00:49:30|18429.8|18309.8|18434.58|18314.58|18434.58|18314.58|18429.28|18309.28|10
1629247780000|2021-08-18 00:49:40|18434.16|18314.16|18436.65|18316.65|18436.65|18316.65|18432.66|18312.66|10
1629247790000|2021-08-18 00:49:50|18437.23|18317.23|18439.08|18319.08|18439.08|18319.08|18435.89|18315.89|10
1629247800000|2021-08-18 00:50:00|18439|18319|18440.59|18320.59|18440.59|18320.59|18438.09|18318.09|10
1629247810000|2021-08-18 00:50:10|18440.42|18320.42|18443.19|18323.19|18443.19|18323.19|18440.11|18320.11|10
1629247820000|2021-08-18 00:50:20|18448.05|18328.05|18460.08|18340.08|18460.08|18340.08|18447.6|18327.6|10
1629247830000|2021-08-18 00:50:30|18467.12|18347.12|18477.86|18357.86|18477.86|18357.86|18466.29|18346.29|10
1629247840000|2021-08-18 00:50:40|18479.9|18359.9|18489.26|18369.26|18489.26|18369.26|18478.7|18358.7|10
1629247850000|2021-08-18 00:50:50|18489.28|18369.28|18495|18375|18495.05|18375.05|18489.28|18369.28|10
1629247860000|2021-08-18 00:51:00|18494.73|18374.73|18499.65|18379.65|18500.42|18380.42|18494.73|18374.73|10
1629247870000|2021-08-18 00:51:10|18499.06|18379.06|18499.13|18379.13|18499.59|18379.59|18498.11|18378.11|9
1629247880000|2021-08-18 00:51:20|18500.95|18380.95|18505.72|18385.72|18505.72|18385.72|18500.95|18380.95|10
1629247890000|2021-08-18 00:51:30|18505.85|18385.85|18515.02|18395.02|18515.02|18395.02|18505.85|18385.85|10
1629247900000|2021-08-18 00:51:40|18517.15|18397.15|18517.75|18397.75|18520.03|18400.03|18515.45|18395.45|10
1629247910000|2021-08-18 00:51:50|18516.49|18396.49|18523.68|18403.68|18526.09|18406.09|18516.49|18396.49|10
1629247920000|2021-08-18 00:52:00|18523|18403|18529|18409|18529.85|18409.85|18521.83|18401.83|10
1629247930000|2021-08-18 00:52:10|18529.61|18409.61|18526.27|18406.27|18530.13|18410.13|18526.27|18406.27|10
1629247940000|2021-08-18 00:52:20|18526.16|18406.16|18528.22|18408.22|18528.22|18408.22|18525.04|18405.04|10
1629247950000|2021-08-18 00:52:30|18528.69|18408.69|18540.89|18420.89|18540.89|18420.89|18528.69|18408.69|10
1629247960000|2021-08-18 00:52:40|18540.9|18420.9|18550.32|18430.32|18551.17|18431.17|18540.9|18420.9|10
1629247970000|2021-08-18 00:52:50|18550.97|18430.97|18554.88|18434.88|18554.88|18434.88|18550.97|18430.97|10
1629247980000|2021-08-18 00:53:00|18553.42|18433.42|18560.61|18440.61|18560.61|18440.61|18553.42|18433.42|10
1629247990000|2021-08-18 00:53:10|18560.64|18440.64|18564.74|18444.74|18564.74|18444.74|18560.54|18440.54|10
1629248000000|2021-08-18 00:53:20|18565.06|18445.06|18565.71|18445.71|18565.71|18445.71|18563.9|18443.9|10
1629248010000|2021-08-18 00:53:30|18566.32|18446.32|18569.02|18449.02|18569.19|18449.19|18566.01|18446.01|10
1629248020000|2021-08-18 00:53:40|18571.16|18451.16|18580.33|18460.33|18580.33|18460.33|18571.16|18451.16|10
1629248030000|2021-08-18 00:53:50|18580.99|18460.99|18586.11|18466.11|18586.11|18466.11|18579.88|18459.88|10
1629248040000|2021-08-18 00:54:00|18586.59|18466.59|18587.14|18467.14|18588.39|18468.39|18586.59|18466.59|10
1629248050000|2021-08-18 00:54:10|18584.86|18464.86|18583.5|18463.5|18584.86|18464.86|18582.03|18462.03|10
1629248060000|2021-08-18 00:54:20|18583.74|18463.74|18588.7|18468.7|18588.7|18468.7|18583.74|18463.74|10
1629248070000|2021-08-18 00:54:30|18588.58|18468.58|18582.85|18462.85|18588.58|18468.58|18582.85|18462.85|10
1629248080000|2021-08-18 00:54:40|18583.62|18463.62|18580.69|18460.69|18583.62|18463.62|18579.69|18459.69|10
1629248090000|2021-08-18 00:54:50|18583.31|18463.31|18586.65|18466.65|18587.87|18467.87|18583.02|18463.02|10
1629248100000|2021-08-18 00:55:00|18587.9|18467.9|18578.93|18458.93|18588.23|18468.23|18578.93|18458.93|10
1629248110000|2021-08-18 00:55:10|18577.85|18457.85|18567.28|18447.28|18579.11|18459.11|18567.28|18447.28|10
1629248120000|2021-08-18 00:55:20|18566.27|18446.27|18561.36|18441.36|18566.27|18446.27|18561.3|18441.3|10
1629248130000|2021-08-18 00:55:30|18561.27|18441.27|18547.76|18427.76|18561.27|18441.27|18547.76|18427.76|10
1629248140000|2021-08-18 00:55:40|18547.95|18427.95|18546.41|18426.41|18549.61|18429.61|18546.41|18426.41|10
1629248150000|2021-08-18 00:55:50|18546.79|18426.79|18545.61|18425.61|18546.84|18426.84|18543.79|18423.79|10
1629248160000|2021-08-18 00:56:00|18545.11|18425.11|18539.4|18419.4|18545.11|18425.11|18539.4|18419.4|10
1629248170000|2021-08-18 00:56:10|18539.69|18419.69|18532.12|18412.12|18539.92|18419.92|18531.24|18411.24|10
1629248180000|2021-08-18 00:56:20|18531.82|18411.82|18531.06|18411.06|18532.17|18412.17|18530.18|18410.18|9
1629248190000|2021-08-18 00:56:30|18531.02|18411.02|18533.61|18413.61|18533.61|18413.61|18531.02|18411.02|10
1629248200000|2021-08-18 00:56:40|18534.02|18414.02|18539|18419|18539|18419|18534.02|18414.02|10
1629248210000|2021-08-18 00:56:50|18538.95|18418.95|18534.32|18414.32|18541.5|18421.5|18534.29|18414.29|10
1629248220000|2021-08-18 00:57:00|18534.79|18414.79|18527.9|18407.9|18534.79|18414.79|18527.9|18407.9|10
1629248230000|2021-08-18 00:57:10|18527.12|18407.12|18524.96|18404.96|18527.12|18407.12|18524.61|18404.61|10
1629248240000|2021-08-18 00:57:20|18525.32|18405.32|18530.82|18410.82|18530.82|18410.82|18525.32|18405.32|9
1629248250000|2021-08-18 00:57:30|18530.23|18410.23|18535.2|18415.2|18535.2|18415.2|18529.55|18409.55|10
1629248260000|2021-08-18 00:57:40|18536.78|18416.78|18549.04|18429.04|18549.04|18429.04|18536.78|18416.78|10
1629248270000|2021-08-18 00:57:50|18551.2|18431.2|18561.16|18441.16|18561.16|18441.16|18551.2|18431.2|10
1629248280000|2021-08-18 00:58:00|18564.05|18444.05|18566.37|18446.37|18566.37|18446.37|18562.02|18442.02|10
1629248290000|2021-08-18 00:58:10|18569.32|18449.32|18574.4|18454.4|18574.4|18454.4|18569.32|18449.32|10
1629248300000|2021-08-18 00:58:20|18575.33|18455.33|18577.25|18457.25|18578.1|18458.1|18574.75|18454.75|10
1629248310000|2021-08-18 00:58:30|18577.66|18457.66|18574.07|18454.07|18577.66|18457.66|18572.46|18452.46|10
1629248320000|2021-08-18 00:58:40|18573.59|18453.59|18574.38|18454.38|18574.89|18454.89|18573.49|18453.49|10
1629248330000|2021-08-18 00:58:50|18574.45|18454.45|18571.7|18451.7|18574.45|18454.45|18571.68|18451.68|10
1629248340000|2021-08-18 00:59:00|18571.64|18451.64|18570.08|18450.08|18572.18|18452.18|18570.08|18450.08|10
1629248350000|2021-08-18 00:59:10|18569.26|18449.26|18562.18|18442.18|18569.26|18449.26|18561.57|18441.57|10
1629248360000|2021-08-18 00:59:20|18562.36|18442.36|18564.52|18444.52|18564.52|18444.52|18562.36|18442.36|9
1629248370000|2021-08-18 00:59:30|18564.69|18444.69|18560.64|18440.64|18565.05|18445.05|18560.64|18440.64|10
1629248380000|2021-08-18 00:59:40|18560.84|18440.84|18563.17|18443.17|18563.17|18443.17|18558.9|18438.9|10
1629248390000|2021-08-18 00:59:50|18563.53|18443.53|18565.34|18445.34|18565.34|18445.34|18562.65|18442.65|10
1629248400000|2021-08-18 01:00:00|18565.87|18445.87|18564.09|18444.09|18565.87|18445.87|18562.58|18442.58|10
1629248410000|2021-08-18 01:00:10|18564.62|18444.62|18556.09|18436.09|18564.62|18444.62|18556.09|18436.09|10
1629248420000|2021-08-18 01:00:20|18555.82|18435.82|18549.8|18429.8|18556.15|18436.15|18549.8|18429.8|10
1629248430000|2021-08-18 01:00:30|18549.38|18429.38|18544.88|18424.88|18549.38|18429.38|18544.88|18424.88|10
1629248440000|2021-08-18 01:00:40|18542.88|18422.88|18538.79|18418.79|18542.88|18422.88|18538.79|18418.79|9
1629248450000|2021-08-18 01:00:50|18536.77|18416.77|18522.37|18402.37|18537.34|18417.34|18522.37|18402.37|10
1629248460000|2021-08-18 01:01:00|18521.99|18401.99|18515.07|18395.07|18521.99|18401.99|18514.89|18394.89|10
1629248470000|2021-08-18 01:01:10|18514.47|18394.47|18514.12|18394.12|18515.12|18395.12|18514.12|18394.12|10
1629248480000|2021-08-18 01:01:20|18513.65|18393.65|18507.05|18387.05|18513.65|18393.65|18507.05|18387.05|10
1629248490000|2021-08-18 01:01:30|18505.96|18385.96|18498.96|18378.96|18505.96|18385.96|18498.96|18378.96|10
1629248500000|2021-08-18 01:01:40|18499.24|18379.24|18499.14|18379.14|18500.11|18380.11|18498.76|18378.76|10
1629248510000|2021-08-18 01:01:50|18499.25|18379.25|18487.47|18367.47|18499.66|18379.66|18487.4|18367.4|10
1629248520000|2021-08-18 01:02:00|18488|18368|18489.03|18369.03|18489.03|18369.03|18487.15|18367.15|10
1629248530000|2021-08-18 01:02:10|18489.1|18369.1|18490.26|18370.26|18491.32|18371.32|18487.32|18367.32|10
1629248540000|2021-08-18 01:02:20|18490.49|18370.49|18484.49|18364.49|18490.49|18370.49|18484.49|18364.49|10
1629248550000|2021-08-18 01:02:30|18482.85|18362.85|18475.74|18355.74|18482.85|18362.85|18475.53|18355.53|10
1629248560000|2021-08-18 01:02:40|18475.79|18355.79|18469.2|18349.2|18476.26|18356.26|18469.2|18349.2|10
1629248570000|2021-08-18 01:02:50|18467.84|18347.84|18457.27|18337.27|18467.84|18347.84|18457.27|18337.27|10
1629248580000|2021-08-18 01:03:00|18455.13|18335.13|18444.48|18324.48|18455.27|18335.27|18444.48|18324.48|10
1629248590000|2021-08-18 01:03:10|18443.71|18323.71|18440.4|18320.4|18443.71|18323.71|18440.4|18320.4|10
1629248600000|2021-08-18 01:03:20|18439.77|18319.77|18435.45|18315.45|18439.77|18319.77|18434.43|18314.43|10
1629248610000|2021-08-18 01:03:30|18434.44|18314.44|18432.04|18312.04|18434.44|18314.44|18431.72|18311.72|9
1629248620000|2021-08-18 01:03:40|18432.28|18312.28|18434.9|18314.9|18435.53|18315.53|18432.28|18312.28|10
1629248630000|2021-08-18 01:03:50|18435.63|18315.63|18433.99|18313.99|18435.63|18315.63|18432.71|18312.71|10
1629248640000|2021-08-18 01:04:00|18434.89|18314.89|18439.61|18319.61|18439.61|18319.61|18434.07|18314.07|10
1629248650000|2021-08-18 01:04:10|18439.59|18319.59|18443.14|18323.14|18443.67|18323.67|18439.59|18319.59|10
1629248660000|2021-08-18 01:04:20|18445.6|18325.6|18435.35|18315.35|18445.61|18325.61|18435.35|18315.35|10
1629248670000|2021-08-18 01:04:30|18434.37|18314.37|18435.62|18315.62|18438.47|18318.47|18434.37|18314.37|10
1629248680000|2021-08-18 01:04:40|18434.41|18314.41|18424.27|18304.27|18434.41|18314.41|18424.27|18304.27|10
1629248690000|2021-08-18 01:04:50|18424.11|18304.11|18423.41|18303.41|18424.11|18304.11|18422.57|18302.57|10
1629248700000|2021-08-18 01:05:00|18423.55|18303.55|18423.32|18303.32|18424.32|18304.32|18422.58|18302.58|10
1629248710000|2021-08-18 01:05:10|18424.27|18304.27|18432.36|18312.36|18432.36|18312.36|18424.27|18304.27|10
1629248720000|2021-08-18 01:05:20|18435.66|18315.66|18450.82|18330.82|18450.82|18330.82|18435.66|18315.66|10
1629248730000|2021-08-18 01:05:30|18450.34|18330.34|18453.98|18333.98|18453.98|18333.98|18448.87|18328.87|10
1629248740000|2021-08-18 01:05:40|18454.93|18334.93|18460.49|18340.49|18460.49|18340.49|18454.93|18334.93|10
1629248750000|2021-08-18 01:05:50|18462.7|18342.7|18469.09|18349.09|18469.09|18349.09|18461.38|18341.38|10
1629248760000|2021-08-18 01:06:00|18468.61|18348.61|18461.86|18341.86|18468.61|18348.61|18461.86|18341.86|10
1629248770000|2021-08-18 01:06:10|18461.28|18341.28|18450.49|18330.49|18461.39|18341.39|18450.49|18330.49|10
1629248780000|2021-08-18 01:06:20|18450.42|18330.42|18444.42|18324.42|18450.42|18330.42|18443.7|18323.7|10
1629248790000|2021-08-18 01:06:30|18441.85|18321.85|18434.6|18314.6|18441.85|18321.85|18434.6|18314.6|10
1629248800000|2021-08-18 01:06:40|18434.54|18314.54|18426.65|18306.65|18434.54|18314.54|18426.65|18306.65|10
1629248810000|2021-08-18 01:06:50|18427.3|18307.3|18423.78|18303.78|18427.3|18307.3|18423.78|18303.78|10
1629248820000|2021-08-18 01:07:00|18423.76|18303.76|18416.58|18296.58|18424.29|18304.29|18416.58|18296.58|10
1629248830000|2021-08-18 01:07:10|18417.58|18297.58|18407.85|18287.85|18417.58|18297.58|18407.85|18287.85|10
1629248840000|2021-08-18 01:07:20|18406.91|18286.91|18407.53|18287.53|18408.24|18288.24|18405.31|18285.31|10
1629248850000|2021-08-18 01:07:30|18406.51|18286.51|18404.8|18284.8|18406.55|18286.55|18404.15|18284.15|10
1629248860000|2021-08-18 01:07:40|18406.03|18286.03|18400.77|18280.77|18407.09|18287.09|18400.22|18280.22|10
1629248870000|2021-08-18 01:07:50|18401.76|18281.76|18402.85|18282.85|18403|18283|18397.66|18277.66|10
1629248880000|2021-08-18 01:08:00|18403.18|18283.18|18397.71|18277.71|18403.23|18283.23|18396.43|18276.43|10
1629248890000|2021-08-18 01:08:10|18396.41|18276.41|18394.49|18274.49|18396.79|18276.79|18394.49|18274.49|10
1629248900000|2021-08-18 01:08:20|18395.03|18275.03|18392.22|18272.22|18395.23|18275.23|18392.22|18272.22|10
1629248910000|2021-08-18 01:08:30|18392.16|18272.16|18383.21|18263.21|18392.16|18272.16|18382.62|18262.62|10
1629248920000|2021-08-18 01:08:40|18383.19|18263.19|18377.53|18257.53|18384.14|18264.14|18377.53|18257.53|10
1629248930000|2021-08-18 01:08:50|18377.15|18257.15|18365.56|18245.56|18377.15|18257.15|18364.1|18244.1|10
1629248940000|2021-08-18 01:09:00|18364.67|18244.67|18368.13|18248.13|18368.49|18248.49|18364.38|18244.38|10
1629248950000|2021-08-18 01:09:10|18366.71|18246.71|18368.76|18248.76|18368.76|18248.76|18364.42|18244.42|10
1629248960000|2021-08-18 01:09:20|18369.7|18249.7|18365.68|18245.68|18369.7|18249.7|18365.66|18245.66|10
1629248970000|2021-08-18 01:09:30|18364.85|18244.85|18364.06|18244.06|18364.85|18244.85|18362.36|18242.36|10
1629248980000|2021-08-18 01:09:40|18363.42|18243.42|18363.45|18243.45|18363.68|18243.68|18360.73|18240.73|10
1629248990000|2021-08-18 01:09:50|18363.5|18243.5|18365.68|18245.68|18366.36|18246.36|18363.5|18243.5|10
1629249000000|2021-08-18 01:10:00|18365.65|18245.65|18368.26|18248.26|18368.26|18248.26|18365.32|18245.32|10
1629249010000|2021-08-18 01:10:10|18368.25|18248.25|18367.1|18247.1|18368.25|18248.25|18366.16|18246.16|10
1629249020000|2021-08-18 01:10:20|18369.72|18249.72|18377.49|18257.49|18377.49|18257.49|18367.83|18247.83|10
1629249030000|2021-08-18 01:10:30|18378.29|18258.29|18383.2|18263.2|18383.68|18263.68|18378.29|18258.29|10
1629249040000|2021-08-18 01:10:40|18383.45|18263.45|18377.94|18257.94|18383.71|18263.71|18377.94|18257.94|10
1629249050000|2021-08-18 01:10:50|18378.64|18258.64|18376.59|18256.59|18378.64|18258.64|18376.59|18256.59|10
1629249060000|2021-08-18 01:11:00|18376.45|18256.45|18368.03|18248.03|18376.45|18256.45|18368.03|18248.03|10
1629249070000|2021-08-18 01:11:10|18368.95|18248.95|18383.24|18263.24|18383.24|18263.24|18368.95|18248.95|10
1629249080000|2021-08-18 01:11:20|18381.06|18261.06|18380.6|18260.6|18383.72|18263.72|18380.6|18260.6|9
1629249090000|2021-08-18 01:11:30|18380.71|18260.71|18368.74|18248.74|18380.9|18260.9|18368.74|18248.74|10
1629249100000|2021-08-18 01:11:40|18368.93|18248.93|18360.12|18240.12|18368.93|18248.93|18360.12|18240.12|10
1629249110000|2021-08-18 01:11:50|18358.91|18238.91|18350.6|18230.6|18358.91|18238.91|18350.56|18230.56|10
1629249120000|2021-08-18 01:12:00|18350.51|18230.51|18348.69|18228.69|18351|18231|18348.69|18228.69|10
1629249130000|2021-08-18 01:12:10|18349.81|18229.81|18346.46|18226.46|18351.95|18231.95|18346.46|18226.46|10
1629249140000|2021-08-18 01:12:20|18346.51|18226.51|18340.44|18220.44|18346.78|18226.78|18340.44|18220.44|10
1629249150000|2021-08-18 01:12:30|18339.79|18219.79|18327.55|18207.55|18339.79|18219.79|18327.55|18207.55|10
1629249160000|2021-08-18 01:12:40|18327.17|18207.17|18326.81|18206.81|18327.17|18207.17|18322.71|18202.71|10
1629249170000|2021-08-18 01:12:50|18326.06|18206.06|18320.75|18200.75|18326.06|18206.06|18320.69|18200.69|10
1629249180000|2021-08-18 01:13:00|18319.74|18199.74|18315.9|18195.9|18320|18200|18315.9|18195.9|10
1629249190000|2021-08-18 01:13:10|18314.56|18194.56|18310.74|18190.74|18316.66|18196.66|18310.74|18190.74|10
1629249200000|2021-08-18 01:13:20|18307.63|18187.63|18279.14|18159.14|18307.68|18187.68|18279.14|18159.14|10
1629249210000|2021-08-18 01:13:30|18273.17|18153.17|18238.64|18118.64|18273.17|18153.17|18238.64|18118.64|10
1629249220000|2021-08-18 01:13:40|18231.45|18111.45|18204.93|18084.93|18231.45|18111.45|18204.93|18084.93|10
1629249230000|2021-08-18 01:13:50|18203.97|18083.97|18181.23|18061.23|18203.97|18083.97|18181.23|18061.23|10
1629249240000|2021-08-18 01:14:00|18180.73|18060.73|18135.2|18015.2|18180.73|18060.73|18135.2|18015.2|10
1629249250000|2021-08-18 01:14:10|18134.83|18014.83|18105.72|17985.72|18134.83|18014.83|18105.72|17985.72|10
1629249260000|2021-08-18 01:14:20|18105.45|17985.45|18075.61|17955.61|18105.45|17985.45|18075.61|17955.61|10
1629249270000|2021-08-18 01:14:30|18074.05|17954.05|18069.91|17949.91|18074.05|17954.05|18064.45|17944.45|9
1629249280000|2021-08-18 01:14:40|18070.87|17950.87|18076.77|17956.77|18076.91|17956.91|18062.65|17942.65|10
1629249290000|2021-08-18 01:14:50|18079.58|17959.58|18107.6|17987.6|18111.3|17991.3|18079.58|17959.58|10
1629249300000|2021-08-18 01:15:00|18106.96|17986.96|18121.1|18001.1|18121.38|18001.38|18106.96|17986.96|10
1629249310000|2021-08-18 01:15:10|18123.83|18003.83|18138.4|18018.4|18138.4|18018.4|18123.83|18003.83|10
1629249320000|2021-08-18 01:15:20|18136.68|18016.68|18151.59|18031.59|18151.59|18031.59|18133.74|18013.74|10
1629249330000|2021-08-18 01:15:30|18149.96|18029.96|18150.03|18030.03|18151.56|18031.56|18148.11|18028.11|10
1629249340000|2021-08-18 01:15:40|18150.59|18030.59|18146.31|18026.31|18152.68|18032.68|18146.31|18026.31|10
1629249350000|2021-08-18 01:15:50|18145.46|18025.46|18128.09|18008.09|18145.46|18025.46|18128.09|18008.09|10
1629249360000|2021-08-18 01:16:00|18124.77|18004.77|18112.04|17992.04|18124.77|18004.77|18112.04|17992.04|10
1629249370000|2021-08-18 01:16:10|18108.76|17988.76|18101.62|17981.62|18108.76|17988.76|18101.62|17981.62|10
1629249380000|2021-08-18 01:16:20|18099.73|17979.73|18105.68|17985.68|18108.36|17988.36|18099.73|17979.73|10
1629249390000|2021-08-18 01:16:30|18106.8|17986.8|18116.77|17996.77|18120.79|18000.79|18106.8|17986.8|10
1629249400000|2021-08-18 01:16:40|18116.69|17996.69|18130.77|18010.77|18130.77|18010.77|18116.69|17996.69|10
1629249410000|2021-08-18 01:16:50|18130.83|18010.83|18162.14|18042.14|18162.14|18042.14|18130.83|18010.83|10
1629249420000|2021-08-18 01:17:00|18164.95|18044.95|18175.14|18055.14|18175.14|18055.14|18164.3|18044.3|10
1629249430000|2021-08-18 01:17:10|18176.8|18056.8|18162.23|18042.23|18176.8|18056.8|18160.16|18040.16|10
1629249440000|2021-08-18 01:17:20|18163.93|18043.93|18174.21|18054.21|18176.49|18056.49|18162.93|18042.93|10
1629249450000|2021-08-18 01:17:30|18176.32|18056.32|18186.68|18066.68|18186.68|18066.68|18176.32|18056.32|10
1629249460000|2021-08-18 01:17:40|18183.98|18063.98|18188.97|18068.97|18190.62|18070.62|18183.98|18063.98|10
1629249470000|2021-08-18 01:17:50|18190.93|18070.93|18200.39|18080.39|18201.79|18081.79|18190.93|18070.93|10
1629249480000|2021-08-18 01:18:00|18202.25|18082.25|18205.02|18085.02|18205.43|18085.43|18202.25|18082.25|10
1629249490000|2021-08-18 01:18:10|18205.27|18085.27|18217.37|18097.37|18217.37|18097.37|18205.09|18085.09|10
1629249500000|2021-08-18 01:18:20|18218.49|18098.49|18210.06|18090.06|18220.1|18100.1|18210.06|18090.06|10
1629249510000|2021-08-18 01:18:30|18210.44|18090.44|18218.7|18098.7|18218.7|18098.7|18210.44|18090.44|10
1629249520000|2021-08-18 01:18:40|18218.26|18098.26|18224.09|18104.09|18224.72|18104.72|18218.26|18098.26|10
1629249530000|2021-08-18 01:18:50|18225.82|18105.82|18231.61|18111.61|18231.61|18111.61|18225.82|18105.82|10
1629249540000|2021-08-18 01:19:00|18229.36|18109.36|18238.06|18118.06|18238.16|18118.16|18229.36|18109.36|10
1629249550000|2021-08-18 01:19:10|18240.28|18120.28|18238.29|18118.29|18240.56|18120.56|18235.24|18115.24|10
1629249560000|2021-08-18 01:19:20|18237.93|18117.93|18252.3|18132.3|18252.3|18132.3|18237.93|18117.93|10
1629249570000|2021-08-18 01:19:30|18253.47|18133.47|18273.97|18153.97|18273.97|18153.97|18253.47|18133.47|10
1629249580000|2021-08-18 01:19:40|18272.92|18152.92|18275.38|18155.38|18276.51|18156.51|18272.68|18152.68|10
1629249590000|2021-08-18 01:19:50|18277.44|18157.44|18291.92|18171.92|18291.92|18171.92|18277.44|18157.44|10
1629249600000|2021-08-18 01:20:00|18292.03|18172.03|18311.59|18191.59|18311.59|18191.59|18292.03|18172.03|10
1629249610000|2021-08-18 01:20:10|18312.84|18192.84|18310.79|18190.79|18313.14|18193.14|18310.75|18190.75|10
1629249620000|2021-08-18 01:20:20|18312.97|18192.97|18323.72|18203.72|18323.72|18203.72|18312.97|18192.97|10
1629249630000|2021-08-18 01:20:30|18325.76|18205.76|18325.87|18205.87|18331.31|18211.31|18325.76|18205.76|10
1629249640000|2021-08-18 01:20:40|18325.6|18205.6|18313.04|18193.04|18325.6|18205.6|18313.04|18193.04|10
1629249650000|2021-08-18 01:20:50|18310.48|18190.48|18315.8|18195.8|18315.8|18195.8|18310.48|18190.48|10
1629249660000|2021-08-18 01:21:00|18317.19|18197.19|18307.53|18187.53|18320.22|18200.22|18307.53|18187.53|10
1629249670000|2021-08-18 01:21:10|18306.16|18186.16|18293.83|18173.83|18306.16|18186.16|18293.83|18173.83|10
1629249680000|2021-08-18 01:21:20|18293.44|18173.44|18303.3|18183.3|18303.85|18183.85|18293.44|18173.44|10
1629249690000|2021-08-18 01:21:30|18303.33|18183.33|18312.2|18192.2|18312.2|18192.2|18303.05|18183.05|10
1629249700000|2021-08-18 01:21:40|18313.15|18193.15|18330.77|18210.77|18330.77|18210.77|18313.15|18193.15|10
1629249710000|2021-08-18 01:21:50|18332.28|18212.28|18339.5|18219.5|18339.5|18219.5|18332.28|18212.28|10
1629249720000|2021-08-18 01:22:00|18341.75|18221.75|18342.59|18222.59|18346.84|18226.84|18341.75|18221.75|10
1629249730000|2021-08-18 01:22:10|18342.5|18222.5|18340.59|18220.59|18343.22|18223.22|18339.17|18219.17|10
1629249740000|2021-08-18 01:22:20|18343.33|18223.33|18350.24|18230.24|18350.24|18230.24|18343.33|18223.33|10
1629249750000|2021-08-18 01:22:30|18350.17|18230.17|18346.54|18226.54|18350.54|18230.54|18345.41|18225.41|10
1629249760000|2021-08-18 01:22:40|18345.39|18225.39|18344.94|18224.94|18347.27|18227.27|18344.94|18224.94|10
1629249770000|2021-08-18 01:22:50|18344.83|18224.83|18333.41|18213.41|18344.83|18224.83|18333.41|18213.41|10
1629249780000|2021-08-18 01:23:00|18333.7|18213.7|18312.7|18192.7|18333.7|18213.7|18312.7|18192.7|10
1629249790000|2021-08-18 01:23:10|18308.33|18188.33|18301.08|18181.08|18308.33|18188.33|18301.08|18181.08|10
1629249800000|2021-08-18 01:23:20|18301.09|18181.09|18290.22|18170.22|18301.09|18181.09|18289.74|18169.74|10
1629249810000|2021-08-18 01:23:30|18289.17|18169.17|18287.64|18167.64|18290.46|18170.46|18287.64|18167.64|10
1629249820000|2021-08-18 01:23:40|18284.19|18164.19|18257.05|18137.05|18284.19|18164.19|18257.05|18137.05|10
1629249830000|2021-08-18 01:23:50|18255.27|18135.27|18247.42|18127.42|18255.27|18135.27|18244.26|18124.26|10
1629249840000|2021-08-18 01:24:00|18248.61|18128.61|18239.19|18119.19|18248.61|18128.61|18239.19|18119.19|10
1629249850000|2021-08-18 01:24:10|18238.29|18118.29|18241.62|18121.62|18241.62|18121.62|18235.82|18115.82|10
1629249860000|2021-08-18 01:24:20|18241.97|18121.97|18236.65|18116.65|18243.71|18123.71|18236.65|18116.65|10
1629249870000|2021-08-18 01:24:30|18236.53|18116.53|18230.4|18110.4|18236.53|18116.53|18229.54|18109.54|10
1629249880000|2021-08-18 01:24:40|18229.32|18109.32|18228.31|18108.31|18229.32|18109.32|18226.84|18106.84|9
1629249890000|2021-08-18 01:24:50|18229.59|18109.59|18233.84|18113.84|18234.47|18114.47|18229.59|18109.59|10
1629249900000|2021-08-18 01:25:00|18232.5|18112.5|18242.02|18122.02|18242.02|18122.02|18232.5|18112.5|10
1629249910000|2021-08-18 01:25:10|18243.78|18123.78|18257.84|18137.84|18257.84|18137.84|18243.78|18123.78|10
1629249920000|2021-08-18 01:25:20|18260.07|18140.07|18270.53|18150.53|18270.53|18150.53|18260.07|18140.07|10
1629249930000|2021-08-18 01:25:30|18272.02|18152.02|18278.65|18158.65|18278.65|18158.65|18270.42|18150.42|10
1629249940000|2021-08-18 01:25:40|18279.13|18159.13|18298.85|18178.85|18298.85|18178.85|18279.13|18159.13|10
1629249950000|2021-08-18 01:25:50|18299.3|18179.3|18292.94|18172.94|18299.3|18179.3|18292.94|18172.94|10
1629249960000|2021-08-18 01:26:00|18293.06|18173.06|18300.22|18180.22|18300.22|18180.22|18292.2|18172.2|10
1629249970000|2021-08-18 01:26:10|18299.4|18179.4|18306|18186|18306.53|18186.53|18299.4|18179.4|10
1629249980000|2021-08-18 01:26:20|18305.58|18185.58|18306.08|18186.08|18306.31|18186.31|18305.28|18185.28|10
1629249990000|2021-08-18 01:26:30|18306.24|18186.24|18311.53|18191.53|18311.53|18191.53|18304.9|18184.9|10
1629250000000|2021-08-18 01:26:40|18310.96|18190.96|18306.09|18186.09|18311.48|18191.48|18306.09|18186.09|10
1629250010000|2021-08-18 01:26:50|18306.2|18186.2|18309.83|18189.83|18309.83|18189.83|18305.09|18185.09|10
1629250020000|2021-08-18 01:27:00|18309.92|18189.92|18310.69|18190.69|18310.69|18190.69|18309.13|18189.13|10
1629250030000|2021-08-18 01:27:10|18313.04|18193.04|18315.98|18195.98|18316.69|18196.69|18311.85|18191.85|10
1629250040000|2021-08-18 01:27:20|18317.29|18197.29|18318.68|18198.68|18320.84|18200.84|18317.29|18197.29|10
1629250050000|2021-08-18 01:27:30|18319.84|18199.84|18319.75|18199.75|18320.12|18200.12|18318.5|18198.5|10
1629250060000|2021-08-18 01:27:40|18320.94|18200.94|18323.77|18203.77|18323.77|18203.77|18320.86|18200.86|10
1629250070000|2021-08-18 01:27:50|18323.79|18203.79|18328.24|18208.24|18328.24|18208.24|18321.77|18201.77|10
1629250080000|2021-08-18 01:28:00|18329.61|18209.61|18324.85|18204.85|18329.61|18209.61|18324.64|18204.64|10
1629250090000|2021-08-18 01:28:10|18325.22|18205.22|18328.02|18208.02|18329.12|18209.12|18325.22|18205.22|10
1629250100000|2021-08-18 01:28:20|18328.19|18208.19|18332.36|18212.36|18332.36|18212.36|18328.19|18208.19|10
1629250110000|2021-08-18 01:28:30|18332.64|18212.64|18329.27|18209.27|18332.64|18212.64|18328.97|18208.97|10
1629250120000|2021-08-18 01:28:40|18329.06|18209.06|18321.71|18201.71|18329.7|18209.7|18321.71|18201.71|10
1629250130000|2021-08-18 01:28:50|18319.26|18199.26|18320.36|18200.36|18320.36|18200.36|18317.39|18197.39|10
1629250140000|2021-08-18 01:29:00|18320.82|18200.82|18325.93|18205.93|18328.27|18208.27|18320.43|18200.43|10
1629250150000|2021-08-18 01:29:10|18324.39|18204.39|18315.99|18195.99|18324.39|18204.39|18315.99|18195.99|10
1629250160000|2021-08-18 01:29:20|18314.51|18194.51|18313.06|18193.06|18316.39|18196.39|18313.06|18193.06|10
1629250170000|2021-08-18 01:29:30|18313|18193|18313.28|18193.28|18314.26|18194.26|18313|18193|10
1629250180000|2021-08-18 01:29:40|18312.51|18192.51|18309.81|18189.81|18312.57|18192.57|18307.36|18187.36|10
1629250190000|2021-08-18 01:29:50|18310.51|18190.51|18313.86|18193.86|18313.86|18193.86|18310.51|18190.51|9
1629250200000|2021-08-18 01:30:00|18314.85|18194.85|18324.79|18204.79|18324.79|18204.79|18314.85|18194.85|10
1629250210000|2021-08-18 01:30:10|18325.18|18205.18|18328.52|18208.52|18328.52|18208.52|18325.15|18205.15|10
1629250220000|2021-08-18 01:30:20|18329.22|18209.22|18342.42|18222.42|18342.42|18222.42|18329.22|18209.22|10
1629250230000|2021-08-18 01:30:30|18342.32|18222.32|18349.63|18229.63|18349.63|18229.63|18342.32|18222.32|10
1629250240000|2021-08-18 01:30:40|18349.32|18229.32|18354.88|18234.88|18354.88|18234.88|18348.1|18228.1|9
1629250250000|2021-08-18 01:30:50|18357.12|18237.12|18363.71|18243.71|18363.71|18243.71|18357.12|18237.12|10
1629250260000|2021-08-18 01:31:00|18363.61|18243.61|18365.68|18245.68|18365.68|18245.68|18363.09|18243.09|10
1629250270000|2021-08-18 01:31:10|18363.68|18243.68|18363.36|18243.36|18363.68|18243.68|18362.44|18242.44|10
1629250280000|2021-08-18 01:31:20|18365.2|18245.2|18365.94|18245.94|18367.69|18247.69|18364.79|18244.79|10
1629250290000|2021-08-18 01:31:30|18367|18247|18379.29|18259.29|18379.29|18259.29|18367|18247|10
1629250300000|2021-08-18 01:31:40|18380.39|18260.39|18384.81|18264.81|18387.79|18267.79|18380.39|18260.39|10
1629250310000|2021-08-18 01:31:50|18385.86|18265.86|18388.88|18268.88|18388.88|18268.88|18384.17|18264.17|10
1629250320000|2021-08-18 01:32:00|18390|18270|18394.67|18274.67|18395.2|18275.2|18390|18270|10
1629250330000|2021-08-18 01:32:10|18395.63|18275.63|18385.06|18265.06|18395.63|18275.63|18385.06|18265.06|10
1629250340000|2021-08-18 01:32:20|18385.02|18265.02|18388.62|18268.62|18388.62|18268.62|18384.42|18264.42|10
1629250350000|2021-08-18 01:32:30|18390.59|18270.59|18397.33|18277.33|18397.33|18277.33|18390.54|18270.54|10
1629250360000|2021-08-18 01:32:40|18397.64|18277.64|18400.34|18280.34|18400.34|18280.34|18396.11|18276.11|10
1629250370000|2021-08-18 01:32:50|18400.7|18280.7|18413.94|18293.94|18414.14|18294.14|18400.7|18280.7|10
1629250380000|2021-08-18 01:33:00|18415.4|18295.4|18422.6|18302.6|18422.6|18302.6|18415.4|18295.4|10
1629250390000|2021-08-18 01:33:10|18425.61|18305.61|18426.01|18306.01|18428.43|18308.43|18424.94|18304.94|10
1629250400000|2021-08-18 01:33:20|18425.82|18305.82|18426.64|18306.64|18427.02|18307.02|18425.34|18305.34|9
1629250410000|2021-08-18 01:33:30|18427.07|18307.07|18437.2|18317.2|18437.2|18317.2|18427.07|18307.07|10
1629250420000|2021-08-18 01:33:40|18437.64|18317.64|18436.74|18316.74|18438.66|18318.66|18436.48|18316.48|10
1629250430000|2021-08-18 01:33:50|18437.37|18317.37|18446.63|18326.63|18446.63|18326.63|18437.37|18317.37|10
1629250440000|2021-08-18 01:34:00|18446.83|18326.83|18464.31|18344.31|18464.31|18344.31|18446.83|18326.83|10
1629250450000|2021-08-18 01:34:10|18464.62|18344.62|18469.73|18349.73|18469.78|18349.78|18464.62|18344.62|10
1629250460000|2021-08-18 01:34:20|18472|18352|18478.97|18358.97|18479.37|18359.37|18471.82|18351.82|10
1629250470000|2021-08-18 01:34:30|18477.05|18357.05|18473.99|18353.99|18477.18|18357.18|18473.48|18353.48|10
1629250480000|2021-08-18 01:34:40|18477.34|18357.34|18483.44|18363.44|18483.76|18363.76|18477.13|18357.13|10
1629250490000|2021-08-18 01:34:50|18483.92|18363.92|18482.22|18362.22|18483.92|18363.92|18481.72|18361.72|10
1629250500000|2021-08-18 01:35:00|18481.97|18361.97|18470.27|18350.27|18482.45|18362.45|18470.14|18350.14|10
1629250510000|2021-08-18 01:35:10|18469.53|18349.53|18472.47|18352.47|18473.69|18353.69|18469.53|18349.53|10
1629250520000|2021-08-18 01:35:20|18474.31|18354.31|18473.33|18353.33|18474.31|18354.31|18472.28|18352.28|10
1629250530000|2021-08-18 01:35:30|18473.49|18353.49|18473.45|18353.45|18473.49|18353.49|18471.88|18351.88|9
1629250540000|2021-08-18 01:35:40|18473.03|18353.03|18464.93|18344.93|18473.45|18353.45|18464.93|18344.93|10
1629250550000|2021-08-18 01:35:50|18464.45|18344.45|18458.97|18338.97|18465.39|18345.39|18458.97|18338.97|10
1629250560000|2021-08-18 01:36:00|18458.04|18338.04|18448.51|18328.51|18458.04|18338.04|18447.37|18327.37|10
1629250570000|2021-08-18 01:36:10|18448.29|18328.29|18448.01|18328.01|18450.29|18330.29|18448.01|18328.01|10
1629250580000|2021-08-18 01:36:20|18449.26|18329.26|18447.97|18327.97|18449.26|18329.26|18446.87|18326.87|10
1629250590000|2021-08-18 01:36:30|18449.25|18329.25|18455.69|18335.69|18456.23|18336.23|18449.25|18329.25|10
1629250600000|2021-08-18 01:36:40|18455.38|18335.38|18456.64|18336.64|18456.87|18336.87|18455.25|18335.25|10
1629250610000|2021-08-18 01:36:50|18455.76|18335.76|18455.8|18335.8|18455.88|18335.88|18452.01|18332.01|10
1629250620000|2021-08-18 01:37:00|18456.89|18336.89|18458.95|18338.95|18458.95|18338.95|18456.89|18336.89|10
1629250630000|2021-08-18 01:37:10|18457.54|18337.54|18450.16|18330.16|18457.54|18337.54|18450.16|18330.16|10
1629250640000|2021-08-18 01:37:20|18448.21|18328.21|18446.87|18326.87|18448.5|18328.5|18445.51|18325.51|10
1629250650000|2021-08-18 01:37:30|18447.18|18327.18|18450.49|18330.49|18450.49|18330.49|18446.28|18326.28|10
1629250660000|2021-08-18 01:37:40|18450.74|18330.74|18460.89|18340.89|18460.89|18340.89|18450.52|18330.52|10
1629250670000|2021-08-18 01:37:50|18461.79|18341.79|18475.24|18355.24|18475.24|18355.24|18461.79|18341.79|10
1629250680000|2021-08-18 01:38:00|18475.38|18355.38|18494.19|18374.19|18494.19|18374.19|18475.38|18355.38|10
1629250690000|2021-08-18 01:38:10|18494.33|18374.33|18503.27|18383.27|18503.27|18383.27|18494.33|18374.33|10
1629250700000|2021-08-18 01:38:20|18503.83|18383.83|18505.22|18385.22|18505.22|18385.22|18501.5|18381.5|10
1629250710000|2021-08-18 01:38:30|18505.43|18385.43|18504.33|18384.33|18506.26|18386.26|18503.44|18383.44|9
1629250720000|2021-08-18 01:38:40|18506.33|18386.33|18502.09|18382.09|18506.81|18386.81|18501.14|18381.14|10
1629250730000|2021-08-18 01:38:50|18500.3|18380.3|18499.68|18379.68|18500.3|18380.3|18499.49|18379.49|10
1629250740000|2021-08-18 01:39:00|18499.42|18379.42|18500.21|18380.21|18500.21|18380.21|18497.31|18377.31|9
1629250750000|2021-08-18 01:39:10|18502.77|18382.77|18497.37|18377.37|18503.06|18383.06|18495.28|18375.28|10
1629250760000|2021-08-18 01:39:20|18496.71|18376.71|18498.92|18378.92|18498.92|18378.92|18495.8|18375.8|10
1629250770000|2021-08-18 01:39:30|18498.97|18378.97|18507.34|18387.34|18507.34|18387.34|18498.97|18378.97|10
1629250780000|2021-08-18 01:39:40|18513.61|18393.61|18516.38|18396.38|18517.6|18397.6|18513.61|18393.61|10
1629250790000|2021-08-18 01:39:50|18513.56|18393.56|18512.87|18392.87|18513.56|18393.56|18510.82|18390.82|9
1629250800000|2021-08-18 01:40:00|18513.62|18393.62|18512.29|18392.29|18514.94|18394.94|18512.29|18392.29|10
1629250810000|2021-08-18 01:40:10|18512.55|18392.55|18508.98|18388.98|18512.73|18392.73|18508.23|18388.23|10
1629250820000|2021-08-18 01:40:20|18508.48|18388.48|18505.35|18385.35|18509.33|18389.33|18505.35|18385.35|10
1629250830000|2021-08-18 01:40:30|18504.85|18384.85|18503.36|18383.36|18504.85|18384.85|18503.17|18383.17|10
1629250840000|2021-08-18 01:40:40|18502.17|18382.17|18504.38|18384.38|18504.38|18384.38|18501|18381|9
1629250850000|2021-08-18 01:40:50|18503.94|18383.94|18514.96|18394.96|18514.96|18394.96|18503.94|18383.94|10
1629250860000|2021-08-18 01:41:00|18514.72|18394.72|18516.63|18396.63|18519.95|18399.95|18514.72|18394.72|10
1629250870000|2021-08-18 01:41:10|18515.47|18395.47|18509.55|18389.55|18515.47|18395.47|18506.94|18386.94|10
1629250880000|2021-08-18 01:41:20|18510.41|18390.41|18510.11|18390.11|18512.46|18392.46|18510.11|18390.11|10
1629250890000|2021-08-18 01:41:30|18509.31|18389.31|18509.29|18389.29|18509.31|18389.31|18507.4|18387.4|10
1629250900000|2021-08-18 01:41:40|18508.7|18388.7|18500.89|18380.89|18509.09|18389.09|18500.27|18380.27|10
1629250910000|2021-08-18 01:41:50|18502.41|18382.41|18506.59|18386.59|18507.03|18387.03|18502.41|18382.41|10
1629250920000|2021-08-18 01:42:00|18506.35|18386.35|18510.97|18390.97|18511.11|18391.11|18506.35|18386.35|10
1629250930000|2021-08-18 01:42:10|18510.68|18390.68|18514.86|18394.86|18514.86|18394.86|18510.68|18390.68|10
1629250940000|2021-08-18 01:42:20|18514.88|18394.88|18523.26|18403.26|18523.26|18403.26|18514.88|18394.88|10
1629250950000|2021-08-18 01:42:30|18522.96|18402.96|18528.57|18408.57|18528.57|18408.57|18522.96|18402.96|10
1629250960000|2021-08-18 01:42:40|18528.32|18408.32|18536.69|18416.69|18536.69|18416.69|18528.32|18408.32|10
1629250970000|2021-08-18 01:42:50|18536.74|18416.74|18543.02|18423.02|18543.02|18423.02|18536.74|18416.74|10
1629250980000|2021-08-18 01:43:00|18541|18421|18540.11|18420.11|18542.3|18422.3|18540.11|18420.11|10
1629250990000|2021-08-18 01:43:10|18540.5|18420.5|18544.72|18424.72|18544.72|18424.72|18539.46|18419.46|10
1629251000000|2021-08-18 01:43:20|18545.37|18425.37|18564.29|18444.29|18564.29|18444.29|18545.37|18425.37|10
1629251010000|2021-08-18 01:43:30|18564.77|18444.77|18571.34|18451.34|18571.34|18451.34|18564.72|18444.72|10
1629251020000|2021-08-18 01:43:40|18571.19|18451.19|18576.99|18456.99|18578.78|18458.78|18571.19|18451.19|10
1629251030000|2021-08-18 01:43:50|18578.93|18458.93|18581.16|18461.16|18582.31|18462.31|18578.62|18458.62|10
1629251040000|2021-08-18 01:44:00|18581.05|18461.05|18579.81|18459.81|18581.27|18461.27|18579|18459|10
1629251050000|2021-08-18 01:44:10|18579.49|18459.49|18583.18|18463.18|18583.18|18463.18|18578.94|18458.94|10
1629251060000|2021-08-18 01:44:20|18583.94|18463.94|18585.57|18465.57|18587.26|18467.26|18583.94|18463.94|10
1629251070000|2021-08-18 01:44:30|18585.97|18465.97|18589.64|18469.64|18589.64|18469.64|18585.81|18465.81|10
1629251080000|2021-08-18 01:44:40|18588.64|18468.64|18583.22|18463.22|18588.64|18468.64|18583.22|18463.22|10
1629251090000|2021-08-18 01:44:50|18583.69|18463.69|18581.44|18461.44|18583.69|18463.69|18581.33|18461.33|10
1629251100000|2021-08-18 01:45:00|18581.23|18461.23|18587.27|18467.27|18587.27|18467.27|18581.23|18461.23|10
1629251110000|2021-08-18 01:45:10|18588.32|18468.32|18592.99|18472.99|18593.27|18473.27|18588.32|18468.32|10
1629251120000|2021-08-18 01:45:20|18592.48|18472.48|18587.16|18467.16|18592.48|18472.48|18587.16|18467.16|10
1629251130000|2021-08-18 01:45:30|18586.32|18466.32|18582.8|18462.8|18586.37|18466.37|18582.45|18462.45|10
1629251140000|2021-08-18 01:45:40|18581.38|18461.38|18568.12|18448.12|18581.38|18461.38|18568.12|18448.12|10
1629251150000|2021-08-18 01:45:50|18565.79|18445.79|18559.26|18439.26|18565.79|18445.79|18559.26|18439.26|10
1629251160000|2021-08-18 01:46:00|18558.39|18438.39|18553.52|18433.52|18558.39|18438.39|18553.22|18433.22|10
1629251170000|2021-08-18 01:46:10|18553.62|18433.62|18564.2|18444.2|18564.52|18444.52|18553.62|18433.62|10
1629251180000|2021-08-18 01:46:20|18565.79|18445.79|18564.38|18444.38|18569.32|18449.32|18564.38|18444.38|10
1629251190000|2021-08-18 01:46:30|18563.18|18443.18|18557.3|18437.3|18563.18|18443.18|18556.45|18436.45|10
1629251200000|2021-08-18 01:46:40|18557.28|18437.28|18551.7|18431.7|18557.28|18437.28|18551.7|18431.7|10
1629251210000|2021-08-18 01:46:50|18549.6|18429.6|18545.45|18425.45|18549.6|18429.6|18544.23|18424.23|10
1629251220000|2021-08-18 01:47:00|18545.28|18425.28|18541.66|18421.66|18545.95|18425.95|18541.66|18421.66|10
1629251230000|2021-08-18 01:47:10|18539.29|18419.29|18533.43|18413.43|18539.29|18419.29|18533.43|18413.43|10
1629251240000|2021-08-18 01:47:20|18533.13|18413.13|18536.86|18416.86|18536.86|18416.86|18533.13|18413.13|10
1629251250000|2021-08-18 01:47:30|18537.02|18417.02|18536.45|18416.45|18537.02|18417.02|18536.19|18416.19|10
1629251260000|2021-08-18 01:47:40|18538.92|18418.92|18543.7|18423.7|18545.18|18425.18|18538.92|18418.92|10
1629251270000|2021-08-18 01:47:50|18546.13|18426.13|18549.73|18429.73|18550.32|18430.32|18546.13|18426.13|10
1629251280000|2021-08-18 01:48:00|18549.19|18429.19|18547.27|18427.27|18550.08|18430.08|18545.47|18425.47|10
1629251290000|2021-08-18 01:48:10|18546.39|18426.39|18546.05|18426.05|18546.74|18426.74|18545.59|18425.59|10
1629251300000|2021-08-18 01:48:20|18543.29|18423.29|18537.9|18417.9|18543.61|18423.61|18537.43|18417.43|10
1629251310000|2021-08-18 01:48:30|18537.4|18417.4|18534.25|18414.25|18537.45|18417.45|18534.12|18414.12|10
1629251320000|2021-08-18 01:48:40|18533.95|18413.95|18531.63|18411.63|18533.95|18413.95|18531.58|18411.58|9
1629251330000|2021-08-18 01:48:50|18531.88|18411.88|18530.05|18410.05|18532.04|18412.04|18529.96|18409.96|10
1629251340000|2021-08-18 01:49:00|18530.16|18410.16|18525.84|18405.84|18530.16|18410.16|18525.43|18405.43|10
1629251350000|2021-08-18 01:49:10|18521.81|18401.81|18517.37|18397.37|18521.81|18401.81|18516.06|18396.06|10
1629251360000|2021-08-18 01:49:20|18517.53|18397.53|18517.28|18397.28|18518.96|18398.96|18516.72|18396.72|10
1629251370000|2021-08-18 01:49:30|18517.8|18397.8|18518.26|18398.26|18518.77|18398.77|18517.68|18397.68|10
1629251380000|2021-08-18 01:49:40|18517.93|18397.93|18515.14|18395.14|18518.68|18398.68|18515.14|18395.14|10
1629251390000|2021-08-18 01:49:50|18513.84|18393.84|18511.35|18391.35|18513.84|18393.84|18511.35|18391.35|10
1629251400000|2021-08-18 01:50:00|18511.06|18391.06|18510.03|18390.03|18511.27|18391.27|18510.03|18390.03|9
1629251410000|2021-08-18 01:50:10|18509.06|18389.06|18507.59|18387.59|18509.37|18389.37|18507.46|18387.46|10
1629251420000|2021-08-18 01:50:20|18507.32|18387.32|18506.24|18386.24|18507.32|18387.32|18505.7|18385.7|10
1629251430000|2021-08-18 01:50:30|18506.15|18386.15|18503.69|18383.69|18506.15|18386.15|18503.26|18383.26|10
1629251440000|2021-08-18 01:50:40|18503.27|18383.27|18501.64|18381.64|18503.27|18383.27|18500.32|18380.32|9
1629251450000|2021-08-18 01:50:50|18502.72|18382.72|18504.16|18384.16|18505.13|18385.13|18502.47|18382.47|10
1629251460000|2021-08-18 01:51:00|18506.9|18386.9|18511.49|18391.49|18511.49|18391.49|18506.9|18386.9|10
1629251470000|2021-08-18 01:51:10|18511.26|18391.26|18523.52|18403.52|18523.52|18403.52|18511.26|18391.26|10
1629251480000|2021-08-18 01:51:20|18524.81|18404.81|18532.24|18412.24|18532.24|18412.24|18524.81|18404.81|10
1629251490000|2021-08-18 01:51:30|18532.43|18412.43|18540.89|18420.89|18541.6|18421.6|18532.43|18412.43|10
1629251500000|2021-08-18 01:51:40|18544.21|18424.21|18543.05|18423.05|18544.21|18424.21|18542.97|18422.97|10
1629251510000|2021-08-18 01:51:50|18543.41|18423.41|18553.21|18433.21|18553.21|18433.21|18543.41|18423.41|10
1629251520000|2021-08-18 01:52:00|18553.63|18433.63|18556.74|18436.74|18557.67|18437.67|18553.12|18433.12|10
1629251530000|2021-08-18 01:52:10|18555.95|18435.95|18540.77|18420.77|18555.95|18435.95|18540.77|18420.77|10
1629251540000|2021-08-18 01:52:20|18539.56|18419.56|18535.11|18415.11|18539.56|18419.56|18534.59|18414.59|10
1629251550000|2021-08-18 01:52:30|18534.71|18414.71|18534.21|18414.21|18535.3|18415.3|18533.23|18413.23|10
1629251560000|2021-08-18 01:52:40|18533.65|18413.65|18531.51|18411.51|18533.65|18413.65|18530.95|18410.95|10
1629251570000|2021-08-18 01:52:50|18530.36|18410.36|18527.87|18407.87|18530.36|18410.36|18527.87|18407.87|10
1629251580000|2021-08-18 01:53:00|18527.69|18407.69|18526.29|18406.29|18527.69|18407.69|18525.82|18405.82|10
1629251590000|2021-08-18 01:53:10|18525.64|18405.64|18523.3|18403.3|18525.64|18405.64|18522.49|18402.49|10
1629251600000|2021-08-18 01:53:20|18523.59|18403.59|18530.53|18410.53|18531.06|18411.06|18523.59|18403.59|10
1629251610000|2021-08-18 01:53:30|18529.82|18409.82|18533.57|18413.57|18533.57|18413.57|18529.82|18409.82|10
1629251620000|2021-08-18 01:53:40|18533.6|18413.6|18538.01|18418.01|18538.01|18418.01|18533.6|18413.6|10
1629251630000|2021-08-18 01:53:50|18537.05|18417.05|18537.43|18417.43|18537.43|18417.43|18535.91|18415.91|10
1629251640000|2021-08-18 01:54:00|18539.4|18419.4|18548.03|18428.03|18548.03|18428.03|18539.4|18419.4|10
1629251650000|2021-08-18 01:54:10|18549.91|18429.91|18553.39|18433.39|18553.97|18433.97|18549.91|18429.91|10
1629251660000|2021-08-18 01:54:20|18553.21|18433.21|18555.76|18435.76|18555.76|18435.76|18552.91|18432.91|10
1629251670000|2021-08-18 01:54:30|18555.92|18435.92|18562.39|18442.39|18562.39|18442.39|18555.92|18435.92|10
1629251680000|2021-08-18 01:54:40|18562.69|18442.69|18560.96|18440.96|18564.95|18444.95|18560.9|18440.9|10
1629251690000|2021-08-18 01:54:50|18563.25|18443.25|18564.37|18444.37|18564.37|18444.37|18563.25|18443.25|8
1629251700000|2021-08-18 01:55:00|18564.34|18444.34|18571.95|18451.95|18575.43|18455.43|18564.34|18444.34|10
1629251710000|2021-08-18 01:55:10|18570.95|18450.95|18575.6|18455.6|18575.82|18455.82|18569.85|18449.85|10
1629251720000|2021-08-18 01:55:20|18575.14|18455.14|18573.74|18453.74|18576.19|18456.19|18573.74|18453.74|10
1629251730000|2021-08-18 01:55:30|18573.61|18453.61|18565.28|18445.28|18573.61|18453.61|18565.28|18445.28|10
1629251740000|2021-08-18 01:55:40|18563.94|18443.94|18569.5|18449.5|18569.5|18449.5|18563.94|18443.94|10
1629251750000|2021-08-18 01:55:50|18569.08|18449.08|18573.01|18453.01|18573.95|18453.95|18569.08|18449.08|10
1629251760000|2021-08-18 01:56:00|18575.27|18455.27|18588.06|18468.06|18588.06|18468.06|18575.27|18455.27|10
1629251770000|2021-08-18 01:56:10|18588.3|18468.3|18601.01|18481.01|18601.01|18481.01|18588.3|18468.3|10
1629251780000|2021-08-18 01:56:20|18603.5|18483.5|18616.24|18496.24|18616.24|18496.24|18603.5|18483.5|10
1629251790000|2021-08-18 01:56:30|18616.63|18496.63|18625.03|18505.03|18625.03|18505.03|18616.63|18496.63|10
1629251800000|2021-08-18 01:56:40|18625.79|18505.79|18639.97|18519.97|18639.97|18519.97|18625.79|18505.79|10
1629251810000|2021-08-18 01:56:50|18640.64|18520.64|18643.8|18523.8|18643.8|18523.8|18640.64|18520.64|10
1629251820000|2021-08-18 01:57:00|18643.93|18523.93|18645.52|18525.52|18645.53|18525.53|18643.61|18523.61|10
1629251830000|2021-08-18 01:57:10|18643.2|18523.2|18642.51|18522.51|18643.2|18523.2|18640.95|18520.95|10
1629251840000|2021-08-18 01:57:20|18643.37|18523.37|18658.42|18538.42|18658.42|18538.42|18643.37|18523.37|10
1629251850000|2021-08-18 01:57:30|18659.17|18539.17|18677.87|18557.87|18677.87|18557.87|18659.17|18539.17|10
1629251860000|2021-08-18 01:57:40|18678.09|18558.09|18684.01|18564.01|18685.43|18565.43|18678.09|18558.09|10
1629251870000|2021-08-18 01:57:50|18682.63|18562.63|18680.66|18560.66|18683.29|18563.29|18679.2|18559.2|10
1629251880000|2021-08-18 01:58:00|18683.72|18563.72|18685.81|18565.81|18685.81|18565.81|18682.74|18562.74|10
1629251890000|2021-08-18 01:58:10|18685.72|18565.72|18687.48|18567.48|18689.85|18569.85|18684.84|18564.84|10
1629251900000|2021-08-18 01:58:20|18686.14|18566.14|18676.87|18556.87|18686.14|18566.14|18676.87|18556.87|9
1629251910000|2021-08-18 01:58:30|18676.28|18556.28|18678.62|18558.62|18679.81|18559.81|18676.28|18556.28|10
1629251920000|2021-08-18 01:58:40|18678.15|18558.15|18682.07|18562.07|18682.07|18562.07|18678.15|18558.15|10
1629251930000|2021-08-18 01:58:50|18681.2|18561.2|18677.23|18557.23|18681.2|18561.2|18676.01|18556.01|9
1629251940000|2021-08-18 01:59:00|18677.59|18557.59|18679.93|18559.93|18679.93|18559.93|18677.59|18557.59|10
1629251950000|2021-08-18 01:59:10|18679.53|18559.53|18681.19|18561.19|18681.19|18561.19|18679.39|18559.39|10
1629251960000|2021-08-18 01:59:20|18683.52|18563.52|18687.41|18567.41|18687.41|18567.41|18683.52|18563.52|10
1629251970000|2021-08-18 01:59:30|18688.42|18568.42|18692.97|18572.97|18694.34|18574.34|18688.4|18568.4|10
1629251980000|2021-08-18 01:59:40|18696.97|18576.97|18701.93|18581.93|18701.93|18581.93|18696.97|18576.97|10
1629251990000|2021-08-18 01:59:50|18704.13|18584.13|18706.89|18586.89|18706.89|18586.89|18703.15|18583.15|10
1629252000000|2021-08-18 02:00:00|18708.15|18588.15|18706.53|18586.53|18708.89|18588.89|18704.87|18584.87|10
1629252010000|2021-08-18 02:00:10|18703.32|18583.32|18698.4|18578.4|18703.32|18583.32|18698.4|18578.4|10
1629252020000|2021-08-18 02:00:20|18698.46|18578.46|18695.05|18575.05|18698.52|18578.52|18695.05|18575.05|10
1629252030000|2021-08-18 02:00:30|18695.92|18575.92|18694.14|18574.14|18695.92|18575.92|18692|18572|10
1629252040000|2021-08-18 02:00:40|18694.27|18574.27|18689.64|18569.64|18694.27|18574.27|18689.44|18569.44|10
1629252050000|2021-08-18 02:00:50|18689.72|18569.72|18684.98|18564.98|18689.72|18569.72|18684.47|18564.47|10
1629252060000|2021-08-18 02:01:00|18685.03|18565.03|18679.12|18559.12|18685.71|18565.71|18679.12|18559.12|10
1629252070000|2021-08-18 02:01:10|18679.21|18559.21|18680.6|18560.6|18680.6|18560.6|18677.79|18557.79|10
1629252080000|2021-08-18 02:01:20|18680.67|18560.67|18671.53|18551.53|18680.67|18560.67|18671.53|18551.53|10
1629252090000|2021-08-18 02:01:30|18668.7|18548.7|18668.5|18548.5|18668.9|18548.9|18665.88|18545.88|10
1629252100000|2021-08-18 02:01:40|18667.68|18547.68|18670.81|18550.81|18670.87|18550.87|18667.68|18547.68|10
1629252110000|2021-08-18 02:01:50|18669.52|18549.52|18658.59|18538.59|18669.52|18549.52|18658.59|18538.59|10
1629252120000|2021-08-18 02:02:00|18654.34|18534.34|18651.45|18531.45|18654.34|18534.34|18648.84|18528.84|10
1629252130000|2021-08-18 02:02:10|18649.86|18529.86|18652.59|18532.59|18653.38|18533.38|18648.3|18528.3|10
1629252140000|2021-08-18 02:02:20|18653.26|18533.26|18652.03|18532.03|18656.75|18536.75|18652.03|18532.03|10
1629252150000|2021-08-18 02:02:30|18652.12|18532.12|18653.68|18533.68|18655.31|18535.31|18651.91|18531.91|10
1629252160000|2021-08-18 02:02:40|18652.96|18532.96|18653.3|18533.3|18653.83|18533.83|18651.39|18531.39|10
1629252170000|2021-08-18 02:02:50|18653.19|18533.19|18651.82|18531.82|18653.19|18533.19|18651.82|18531.82|9
1629252180000|2021-08-18 02:03:00|18651.6|18531.6|18649.22|18529.22|18652.59|18532.59|18649.22|18529.22|10
1629252190000|2021-08-18 02:03:10|18648.58|18528.58|18638.35|18518.35|18648.58|18528.58|18638.35|18518.35|10
1629252200000|2021-08-18 02:03:20|18638.72|18518.72|18637.78|18517.78|18640.3|18520.3|18637.78|18517.78|10
1629252210000|2021-08-18 02:03:30|18636.57|18516.57|18633.67|18513.67|18636.57|18516.57|18633.67|18513.67|10
1629252220000|2021-08-18 02:03:40|18633.77|18513.77|18629.91|18509.91|18635.23|18515.23|18629.81|18509.81|10
1629252230000|2021-08-18 02:03:50|18629.1|18509.1|18625.91|18505.91|18630.11|18510.11|18625.91|18505.91|10
1629252240000|2021-08-18 02:04:00|18625.42|18505.42|18623.26|18503.26|18625.42|18505.42|18623.26|18503.26|10
1629252250000|2021-08-18 02:04:10|18623.69|18503.69|18621.16|18501.16|18623.7|18503.7|18617.97|18497.97|10
1629252260000|2021-08-18 02:04:20|18621.09|18501.09|18624.64|18504.64|18624.64|18504.64|18621.09|18501.09|10
1629252270000|2021-08-18 02:04:30|18626.35|18506.35|18631.36|18511.36|18631.51|18511.51|18626.35|18506.35|10
1629252280000|2021-08-18 02:04:40|18630.8|18510.8|18630.32|18510.32|18631.86|18511.86|18630.25|18510.25|10
1629252290000|2021-08-18 02:04:50|18630.61|18510.61|18626.92|18506.92|18630.61|18510.61|18626.82|18506.82|10
1629252300000|2021-08-18 02:05:00|18628.01|18508.01|18622.89|18502.89|18628.4|18508.4|18622.74|18502.74|10
1629252310000|2021-08-18 02:05:10|18622.81|18502.81|18618.63|18498.63|18622.81|18502.81|18618.63|18498.63|10
1629252320000|2021-08-18 02:05:20|18618.46|18498.46|18617.7|18497.7|18620.25|18500.25|18617.7|18497.7|9
1629252330000|2021-08-18 02:05:30|18617.44|18497.44|18612.82|18492.82|18617.44|18497.44|18612.39|18492.39|10
1629252340000|2021-08-18 02:05:40|18612.72|18492.72|18610.36|18490.36|18612.72|18492.72|18610.06|18490.06|9
1629252350000|2021-08-18 02:05:50|18610.4|18490.4|18610.93|18490.93|18611.29|18491.29|18609.19|18489.19|10
1629252360000|2021-08-18 02:06:00|18610.45|18490.45|18606.8|18486.8|18610.56|18490.56|18606.8|18486.8|10
1629252370000|2021-08-18 02:06:10|18606.57|18486.57|18602.5|18482.5|18606.57|18486.57|18602.5|18482.5|10
1629252380000|2021-08-18 02:06:20|18603.24|18483.24|18603.24|18483.24|18604.07|18484.07|18603.24|18483.24|10
1629252390000|2021-08-18 02:06:30|18603.61|18483.61|18606.13|18486.13|18606.26|18486.26|18603.52|18483.52|10
1629252400000|2021-08-18 02:06:40|18606.04|18486.04|18603.82|18483.82|18606.47|18486.47|18603.35|18483.35|8
1629252410000|2021-08-18 02:06:50|18603.58|18483.58|18604|18484|18604|18484|18602.25|18482.25|10
1629252420000|2021-08-18 02:07:00|18603.97|18483.97|18600.19|18480.19|18603.97|18483.97|18600.19|18480.19|10
1629252430000|2021-08-18 02:07:10|18600.83|18480.83|18600.62|18480.62|18600.97|18480.97|18599.39|18479.39|10
1629252440000|2021-08-18 02:07:20|18600.15|18480.15|18600.67|18480.67|18600.97|18480.97|18598.64|18478.64|10
1629252450000|2021-08-18 02:07:30|18600.77|18480.77|18600.46|18480.46|18600.83|18480.83|18598.67|18478.67|10
1629252460000|2021-08-18 02:07:40|18599.23|18479.23|18595.83|18475.83|18600.98|18480.98|18595.83|18475.83|10
1629252470000|2021-08-18 02:07:50|18595.91|18475.91|18596.33|18476.33|18596.56|18476.56|18595.24|18475.24|9
1629252480000|2021-08-18 02:08:00|18596.58|18476.58|18597.1|18477.1|18598.3|18478.3|18595.49|18475.49|10
1629252490000|2021-08-18 02:08:10|18599.24|18479.24|18598.73|18478.73|18600.81|18480.81|18598.57|18478.57|10
1629252500000|2021-08-18 02:08:20|18599.11|18479.11|18603.36|18483.36|18603.36|18483.36|18599.11|18479.11|10
1629252510000|2021-08-18 02:08:30|18604.21|18484.21|18614.4|18494.4|18614.4|18494.4|18604.02|18484.02|10
1629252520000|2021-08-18 02:08:40|18614.7|18494.7|18629.31|18509.31|18629.31|18509.31|18614.7|18494.7|10
1629252530000|2021-08-18 02:08:50|18631.07|18511.07|18629.95|18509.95|18633.03|18513.03|18629.95|18509.95|10
1629252540000|2021-08-18 02:09:00|18630.37|18510.37|18639.33|18519.33|18639.33|18519.33|18630.18|18510.18|10
1629252550000|2021-08-18 02:09:10|18638.49|18518.49|18639.42|18519.42|18640.55|18520.55|18638.17|18518.17|10
1629252560000|2021-08-18 02:09:20|18638.51|18518.51|18636.87|18516.87|18639.21|18519.21|18636.5|18516.5|10
1629252570000|2021-08-18 02:09:30|18634.75|18514.75|18637.89|18517.89|18637.89|18517.89|18634.36|18514.36|10
1629252580000|2021-08-18 02:09:40|18637.06|18517.06|18633.77|18513.77|18637.06|18517.06|18633.77|18513.77|10
1629252590000|2021-08-18 02:09:50|18634.01|18514.01|18633.32|18513.32|18635.12|18515.12|18633.32|18513.32|10
1629252600000|2021-08-18 02:10:00|18635.85|18515.85|18633.34|18513.34|18636.42|18516.42|18633.34|18513.34|10
1629252610000|2021-08-18 02:10:10|18633.22|18513.22|18620.84|18500.84|18633.22|18513.22|18620.84|18500.84|10
1629252620000|2021-08-18 02:10:20|18620.72|18500.72|18616.25|18496.25|18620.72|18500.72|18616.25|18496.25|10
1629252630000|2021-08-18 02:10:30|18617.61|18497.61|18617.61|18497.61|18619.17|18499.17|18615.52|18495.52|10
1629252640000|2021-08-18 02:10:40|18617.25|18497.25|18617.94|18497.94|18617.94|18497.94|18615.32|18495.32|10
1629252650000|2021-08-18 02:10:50|18618.45|18498.45|18615.26|18495.26|18620.17|18500.17|18615.26|18495.26|10
1629252660000|2021-08-18 02:11:00|18614.31|18494.31|18614.08|18494.08|18615.94|18495.94|18613.44|18493.44|10
1629252670000|2021-08-18 02:11:10|18612.98|18492.98|18609.06|18489.06|18612.98|18492.98|18608.29|18488.29|10
1629252680000|2021-08-18 02:11:20|18608.96|18488.96|18610.75|18490.75|18612.84|18492.84|18607.38|18487.38|10
1629252690000|2021-08-18 02:11:30|18611.12|18491.12|18611.59|18491.59|18612.55|18492.55|18610.32|18490.32|9
1629252700000|2021-08-18 02:11:40|18612.03|18492.03|18616.38|18496.38|18616.38|18496.38|18612.03|18492.03|10
1629252710000|2021-08-18 02:11:50|18615.18|18495.18|18614.76|18494.76|18615.18|18495.18|18613.43|18493.43|10
1629252720000|2021-08-18 02:12:00|18615.38|18495.38|18618.89|18498.89|18619.12|18499.12|18615.38|18495.38|10
1629252730000|2021-08-18 02:12:10|18621.16|18501.16|18635.93|18515.93|18635.93|18515.93|18621.16|18501.16|10
1629252740000|2021-08-18 02:12:20|18637.79|18517.79|18649.91|18529.91|18649.91|18529.91|18637.79|18517.79|10
1629252750000|2021-08-18 02:12:30|18652.31|18532.31|18686.49|18566.49|18686.49|18566.49|18652.31|18532.31|10
1629252760000|2021-08-18 02:12:40|18684.81|18564.81|18700.55|18580.55|18700.55|18580.55|18684.81|18564.81|10
1629252770000|2021-08-18 02:12:50|18700.76|18580.76|18703.52|18583.52|18706.35|18586.35|18700.76|18580.76|10
1629252780000|2021-08-18 02:13:00|18702.77|18582.77|18701.65|18581.65|18702.77|18582.77|18700.46|18580.46|10
1629252790000|2021-08-18 02:13:10|18702.98|18582.98|18705.98|18585.98|18705.98|18585.98|18702.61|18582.61|10
1629252800000|2021-08-18 02:13:20|18707.82|18587.82|18711.9|18591.9|18711.9|18591.9|18707.82|18587.82|10
1629252810000|2021-08-18 02:13:30|18713.22|18593.22|18709.63|18589.63|18715.24|18595.24|18709.63|18589.63|10
1629252820000|2021-08-18 02:13:40|18710.24|18590.24|18711.95|18591.95|18712.38|18592.38|18710.11|18590.11|10
1629252830000|2021-08-18 02:13:50|18711.77|18591.77|18712.41|18592.41|18712.41|18592.41|18710.96|18590.96|10
1629252840000|2021-08-18 02:14:00|18712.12|18592.12|18710.62|18590.62|18712.33|18592.33|18709.95|18589.95|10
1629252850000|2021-08-18 02:14:10|18710.95|18590.95|18706.37|18586.37|18710.95|18590.95|18706.37|18586.37|10
1629252860000|2021-08-18 02:14:20|18706.54|18586.54|18703.29|18583.29|18706.54|18586.54|18703.2|18583.2|10
1629252870000|2021-08-18 02:14:30|18704.5|18584.5|18697|18577|18704.5|18584.5|18697|18577|10
1629252880000|2021-08-18 02:14:40|18695.35|18575.35|18696.29|18576.29|18696.29|18576.29|18692.47|18572.47|10
1629252890000|2021-08-18 02:14:50|18696.56|18576.56|18707.38|18587.38|18707.38|18587.38|18696.56|18576.56|10
1629252900000|2021-08-18 02:15:00|18706.97|18586.97|18709.38|18589.38|18710.72|18590.72|18706.97|18586.97|10
1629252910000|2021-08-18 02:15:10|18709.47|18589.47|18703.03|18583.03|18709.95|18589.95|18703.03|18583.03|10
1629252920000|2021-08-18 02:15:20|18703.09|18583.09|18690.79|18570.79|18703.09|18583.09|18690.79|18570.79|10
1629252930000|2021-08-18 02:15:30|18689.7|18569.7|18678.94|18558.94|18689.7|18569.7|18678.94|18558.94|10
1629252940000|2021-08-18 02:15:40|18679.53|18559.53|18677.59|18557.59|18679.53|18559.53|18677.31|18557.31|10
1629252950000|2021-08-18 02:15:50|18677.12|18557.12|18687.94|18567.94|18687.94|18567.94|18676.96|18556.96|10
1629252960000|2021-08-18 02:16:00|18689.27|18569.27|18696.59|18576.59|18696.59|18576.59|18689.27|18569.27|10
1629252970000|2021-08-18 02:16:10|18696.42|18576.42|18698.39|18578.39|18699.69|18579.69|18696.42|18576.42|9
1629252980000|2021-08-18 02:16:20|18698.18|18578.18|18700.25|18580.25|18701.19|18581.19|18698.18|18578.18|10
1629252990000|2021-08-18 02:16:30|18700.68|18580.68|18702.44|18582.44|18702.49|18582.49|18700.68|18580.68|10
1629253000000|2021-08-18 02:16:40|18702|18582|18699.01|18579.01|18702.16|18582.16|18699.01|18579.01|10
1629253010000|2021-08-18 02:16:50|18698.86|18578.86|18700.44|18580.44|18700.44|18580.44|18697.27|18577.27|10
1629253020000|2021-08-18 02:17:00|18698.8|18578.8|18694.87|18574.87|18699.42|18579.42|18694.87|18574.87|9
1629253030000|2021-08-18 02:17:10|18695.05|18575.05|18690.12|18570.12|18695.05|18575.05|18689.62|18569.62|10
1629253040000|2021-08-18 02:17:20|18690.91|18570.91|18689.67|18569.67|18690.91|18570.91|18688|18568|10
1629253050000|2021-08-18 02:17:30|18689.57|18569.57|18690.52|18570.52|18690.52|18570.52|18688.44|18568.44|10
1629253060000|2021-08-18 02:17:40|18690.24|18570.24|18693.3|18573.3|18693.4|18573.4|18690.24|18570.24|10
1629253070000|2021-08-18 02:17:50|18693.73|18573.73|18700.54|18580.54|18700.54|18580.54|18692.79|18572.79|10
1629253080000|2021-08-18 02:18:00|18701.1|18581.1|18701.78|18581.78|18702.83|18582.83|18700.48|18580.48|9
1629253090000|2021-08-18 02:18:10|18702.21|18582.21|18704.71|18584.71|18704.85|18584.85|18702.21|18582.21|10
1629253100000|2021-08-18 02:18:20|18704.39|18584.39|18700.43|18580.43|18704.39|18584.39|18700.43|18580.43|10
1629253110000|2021-08-18 02:18:30|18702.14|18582.14|18699.96|18579.96|18702.74|18582.74|18699.96|18579.96|10
1629253120000|2021-08-18 02:18:40|18700.37|18580.37|18700.91|18580.91|18701.85|18581.85|18700.3|18580.3|9
1629253130000|2021-08-18 02:18:50|18700.93|18580.93|18700.09|18580.09|18700.93|18580.93|18698.56|18578.56|10
1629253140000|2021-08-18 02:19:00|18700.18|18580.18|18700.27|18580.27|18701.89|18581.89|18700.06|18580.06|10
1629253150000|2021-08-18 02:19:10|18700.86|18580.86|18704.8|18584.8|18704.8|18584.8|18700.86|18580.86|10
1629253160000|2021-08-18 02:19:20|18704.55|18584.55|18704.11|18584.11|18706.33|18586.33|18704.11|18584.11|10
1629253170000|2021-08-18 02:19:30|18703.93|18583.93|18706.77|18586.77|18706.77|18586.77|18703.93|18583.93|10
1629253180000|2021-08-18 02:19:40|18707.01|18587.01|18709.01|18589.01|18710.15|18590.15|18707.01|18587.01|10
1629253190000|2021-08-18 02:19:50|18708.81|18588.81|18711.74|18591.74|18711.74|18591.74|18708.72|18588.72|10
1629253200000|2021-08-18 02:20:00|18711.43|18591.43|18705.66|18585.66|18711.43|18591.43|18705.66|18585.66|10
1629253210000|2021-08-18 02:20:10|18705.79|18585.79|18704.8|18584.8|18706.88|18586.88|18704.8|18584.8|10
1629253220000|2021-08-18 02:20:20|18706.57|18586.57|18706.25|18586.25|18706.67|18586.67|18704.95|18584.95|10
1629253230000|2021-08-18 02:20:30|18706.07|18586.07|18707.81|18587.81|18708.34|18588.34|18706.07|18586.07|10
1629253240000|2021-08-18 02:20:40|18707.73|18587.73|18709.94|18589.94|18710.12|18590.12|18707.73|18587.73|10
1629253250000|2021-08-18 02:20:50|18710.26|18590.26|18706.89|18586.89|18711.38|18591.38|18706.89|18586.89|10
1629253260000|2021-08-18 02:21:00|18706.97|18586.97|18706.42|18586.42|18706.99|18586.99|18706.09|18586.09|9
1629253270000|2021-08-18 02:21:10|18705.75|18585.75|18709.13|18589.13|18710.44|18590.44|18705.63|18585.63|10
1629253280000|2021-08-18 02:21:20|18709.52|18589.52|18707.67|18587.67|18709.7|18589.7|18706.65|18586.65|10
1629253290000|2021-08-18 02:21:30|18707.39|18587.39|18708.12|18588.12|18708.12|18588.12|18705.81|18585.81|10
1629253300000|2021-08-18 02:21:40|18708.73|18588.73|18709.27|18589.27|18710.33|18590.33|18708.73|18588.73|9
1629253310000|2021-08-18 02:21:50|18709.2|18589.2|18710.52|18590.52|18710.52|18590.52|18709.06|18589.06|9
1629253320000|2021-08-18 02:22:00|18710.3|18590.3|18709.82|18589.82|18711.21|18591.21|18709.82|18589.82|10
1629253330000|2021-08-18 02:22:10|18708.3|18588.3|18709.65|18589.65|18709.65|18589.65|18707.8|18587.8|10
1629253340000|2021-08-18 02:22:20|18709.55|18589.55|18704.9|18584.9|18709.55|18589.55|18703.8|18583.8|10
1629253350000|2021-08-18 02:22:30|18704.48|18584.48|18699.31|18579.31|18704.48|18584.48|18699.31|18579.31|10
1629253360000|2021-08-18 02:22:40|18697.72|18577.72|18696.81|18576.81|18697.76|18577.76|18696.55|18576.55|10
1629253370000|2021-08-18 02:22:50|18696.35|18576.35|18695.35|18575.35|18697.38|18577.38|18695.35|18575.35|9
1629253380000|2021-08-18 02:23:00|18695|18575|18695.06|18575.06|18695.14|18575.14|18692.81|18572.81|10
1629253390000|2021-08-18 02:23:10|18695.16|18575.16|18696.39|18576.39|18696.39|18576.39|18694.97|18574.97|10
1629253400000|2021-08-18 02:23:20|18695.44|18575.44|18695.37|18575.37|18696.07|18576.07|18694.67|18574.67|10
1629253410000|2021-08-18 02:23:30|18692.36|18572.36|18692.01|18572.01|18692.7|18572.7|18690.99|18570.99|10
1629253420000|2021-08-18 02:23:40|18691.69|18571.69|18693.43|18573.43|18693.43|18573.43|18691.36|18571.36|10
1629253430000|2021-08-18 02:23:50|18692.97|18572.97|18695.04|18575.04|18695.04|18575.04|18692.97|18572.97|10
1629253440000|2021-08-18 02:24:00|18695.8|18575.8|18694.4|18574.4|18696.6|18576.6|18694.28|18574.28|10
1629253450000|2021-08-18 02:24:10|18694.78|18574.78|18695.15|18575.15|18696.55|18576.55|18694.78|18574.78|10
1629253460000|2021-08-18 02:24:20|18695.07|18575.07|18697.28|18577.28|18697.28|18577.28|18694.58|18574.58|10
1629253470000|2021-08-18 02:24:30|18698.73|18578.73|18708.29|18588.29|18708.29|18588.29|18698.73|18578.73|10
1629253480000|2021-08-18 02:24:40|18708.87|18588.87|18709.37|18589.37|18711.02|18591.02|18708.72|18588.72|10
1629253490000|2021-08-18 02:24:50|18709.22|18589.22|18712.9|18592.9|18712.9|18592.9|18708.4|18588.4|10
1629253500000|2021-08-18 02:25:00|18713.18|18593.18|18720.28|18600.28|18720.28|18600.28|18713.18|18593.18|10
1629253510000|2021-08-18 02:25:10|18719.52|18599.52|18720.48|18600.48|18721.03|18601.03|18719.52|18599.52|9
1629253520000|2021-08-18 02:25:20|18720.2|18600.2|18717.52|18597.52|18720.2|18600.2|18717.52|18597.52|10
1629253530000|2021-08-18 02:25:30|18716.12|18596.12|18711.73|18591.73|18716.12|18596.12|18710.68|18590.68|10
1629253540000|2021-08-18 02:25:40|18711.58|18591.58|18711.1|18591.1|18711.59|18591.59|18710.16|18590.16|9
1629253550000|2021-08-18 02:25:50|18710.93|18590.93|18708.1|18588.1|18711.25|18591.25|18707.92|18587.92|10
1629253560000|2021-08-18 02:26:00|18707.86|18587.86|18710.72|18590.72|18710.72|18590.72|18707.86|18587.86|10
1629253570000|2021-08-18 02:26:10|18710.42|18590.42|18709.91|18589.91|18710.69|18590.69|18709.7|18589.7|10
1629253580000|2021-08-18 02:26:20|18711.05|18591.05|18716.08|18596.08|18716.08|18596.08|18711.05|18591.05|10
1629253590000|2021-08-18 02:26:30|18716.29|18596.29|18714.48|18594.48|18716.29|18596.29|18714.48|18594.48|10
1629253600000|2021-08-18 02:26:40|18714.38|18594.38|18709.41|18589.41|18714.38|18594.38|18709.22|18589.22|9
1629253610000|2021-08-18 02:26:50|18706.59|18586.59|18706.74|18586.74|18706.8|18586.8|18706.15|18586.15|10
1629253620000|2021-08-18 02:27:00|18707.38|18587.38|18706.1|18586.1|18709.07|18589.07|18706.1|18586.1|10
1629253630000|2021-08-18 02:27:10|18705.92|18585.92|18703.71|18583.71|18705.92|18585.92|18703.71|18583.71|10
1629253640000|2021-08-18 02:27:20|18703.42|18583.42|18702.36|18582.36|18703.45|18583.45|18700.19|18580.19|10
1629253650000|2021-08-18 02:27:30|18701.66|18581.66|18702.24|18582.24|18703.81|18583.81|18701.65|18581.65|10
1629253660000|2021-08-18 02:27:40|18702.03|18582.03|18693.84|18573.84|18702.03|18582.03|18693.84|18573.84|10
1629253670000|2021-08-18 02:27:50|18693.45|18573.45|18684|18564|18693.45|18573.45|18684|18564|10
1629253680000|2021-08-18 02:28:00|18683.75|18563.75|18681.12|18561.12|18684.16|18564.16|18680.99|18560.99|10
1629253690000|2021-08-18 02:28:10|18682.58|18562.58|18683.78|18563.78|18684.37|18564.37|18682.52|18562.52|9
1629253700000|2021-08-18 02:28:20|18683.61|18563.61|18687.83|18567.83|18687.83|18567.83|18683.61|18563.61|10
1629253710000|2021-08-18 02:28:30|18685.55|18565.55|18676.93|18556.93|18685.55|18565.55|18676.93|18556.93|10
1629253720000|2021-08-18 02:28:40|18676.74|18556.74|18670.82|18550.82|18676.92|18556.92|18670.82|18550.82|10
1629253730000|2021-08-18 02:28:50|18670.55|18550.55|18665.19|18545.19|18670.55|18550.55|18665.19|18545.19|10
1629253740000|2021-08-18 02:29:00|18663.92|18543.92|18659.59|18539.59|18663.92|18543.92|18659.59|18539.59|10
1629253750000|2021-08-18 02:29:10|18658.79|18538.79|18662.36|18542.36|18662.36|18542.36|18657.62|18537.62|9
1629253760000|2021-08-18 02:29:20|18664.23|18544.23|18664.33|18544.33|18664.89|18544.89|18663.23|18543.23|10
1629253770000|2021-08-18 02:29:30|18663.54|18543.54|18661.61|18541.61|18663.54|18543.54|18661.61|18541.61|10
1629253780000|2021-08-18 02:29:40|18661.99|18541.99|18658.72|18538.72|18661.99|18541.99|18658.72|18538.72|10
1629253790000|2021-08-18 02:29:50|18659.06|18539.06|18654.75|18534.75|18659.06|18539.06|18654.07|18534.07|9
1629253800000|2021-08-18 02:30:00|18655.45|18535.45|18657.5|18537.5|18657.5|18537.5|18654.86|18534.86|10
1629253810000|2021-08-18 02:30:10|18657.41|18537.41|18660.93|18540.93|18660.93|18540.93|18657.41|18537.41|10
1629253820000|2021-08-18 02:30:20|18660.84|18540.84|18665.94|18545.94|18665.94|18545.94|18660.84|18540.84|10
1629253830000|2021-08-18 02:30:30|18667|18547|18670.69|18550.69|18670.69|18550.69|18667|18547|10
1629253840000|2021-08-18 02:30:40|18670.93|18550.93|18673.14|18553.14|18673.14|18553.14|18670.89|18550.89|10
1629253850000|2021-08-18 02:30:50|18674.12|18554.12|18677.34|18557.34|18677.34|18557.34|18674.12|18554.12|10
1629253860000|2021-08-18 02:31:00|18678.04|18558.04|18685.08|18565.08|18685.08|18565.08|18678.04|18558.04|10
1629253870000|2021-08-18 02:31:10|18685.29|18565.29|18686.87|18566.87|18686.87|18566.87|18684.89|18564.89|10
1629253880000|2021-08-18 02:31:20|18685.46|18565.46|18682.71|18562.71|18685.46|18565.46|18682.32|18562.32|10
1629253890000|2021-08-18 02:31:30|18683.15|18563.15|18685.49|18565.49|18685.54|18565.54|18683.12|18563.12|10
1629253900000|2021-08-18 02:31:40|18685.4|18565.4|18682.81|18562.81|18685.4|18565.4|18682.12|18562.12|10
1629253910000|2021-08-18 02:31:50|18682.8|18562.8|18679.57|18559.57|18682.8|18562.8|18679.57|18559.57|10
1629253920000|2021-08-18 02:32:00|18680.41|18560.41|18684.02|18564.02|18684.02|18564.02|18680.41|18560.41|9
1629253930000|2021-08-18 02:32:10|18683.75|18563.75|18679.5|18559.5|18683.75|18563.75|18679.46|18559.46|10
1629253940000|2021-08-18 02:32:20|18679.33|18559.33|18681.04|18561.04|18681.04|18561.04|18677.57|18557.57|10
1629253950000|2021-08-18 02:32:30|18681.27|18561.27|18680.73|18560.73|18682.67|18562.67|18679.64|18559.64|10
1629253960000|2021-08-18 02:32:40|18680.93|18560.93|18674.91|18554.91|18680.93|18560.93|18674.57|18554.57|10
1629253970000|2021-08-18 02:32:50|18674.36|18554.36|18667.66|18547.66|18674.36|18554.36|18667.66|18547.66|10
1629253980000|2021-08-18 02:33:00|18666.37|18546.37|18662.67|18542.67|18666.37|18546.37|18662.67|18542.67|10
1629253990000|2021-08-18 02:33:10|18662.78|18542.78|18664.15|18544.15|18665.28|18545.28|18662.78|18542.78|10
1629254000000|2021-08-18 02:33:20|18664.79|18544.79|18665.7|18545.7|18665.93|18545.93|18663.76|18543.76|10
1629254010000|2021-08-18 02:33:30|18665.5|18545.5|18663.68|18543.68|18665.5|18545.5|18663.49|18543.49|10
1629254020000|2021-08-18 02:33:40|18663.45|18543.45|18660.16|18540.16|18663.73|18543.73|18660.16|18540.16|10
1629254030000|2021-08-18 02:33:50|18659.87|18539.87|18658.68|18538.68|18660.05|18540.05|18658.68|18538.68|10
1629254040000|2021-08-18 02:34:00|18658.52|18538.52|18657.19|18537.19|18658.52|18538.52|18656.46|18536.46|10
1629254050000|2021-08-18 02:34:10|18657.04|18537.04|18652.31|18532.31|18657.04|18537.04|18652.03|18532.03|10
1629254060000|2021-08-18 02:34:20|18652.61|18532.61|18648.83|18528.83|18652.61|18532.61|18647.33|18527.33|10
1629254070000|2021-08-18 02:34:30|18648.17|18528.17|18643.53|18523.53|18650.19|18530.19|18643.53|18523.53|10
1629254080000|2021-08-18 02:34:40|18643.29|18523.29|18645.5|18525.5|18648.71|18528.71|18641.71|18521.71|10
1629254090000|2021-08-18 02:34:50|18644.14|18524.14|18635.26|18515.26|18644.16|18524.16|18635.24|18515.24|10
1629254100000|2021-08-18 02:35:00|18634.69|18514.69|18624.93|18504.93|18634.89|18514.89|18624.73|18504.73|10
1629254110000|2021-08-18 02:35:10|18625.72|18505.72|18625.04|18505.04|18625.72|18505.72|18623.64|18503.64|10
1629254120000|2021-08-18 02:35:20|18624.14|18504.14|18623.77|18503.77|18624.42|18504.42|18623.02|18503.02|10
1629254130000|2021-08-18 02:35:30|18623.6|18503.6|18621.44|18501.44|18623.92|18503.92|18621.44|18501.44|9
1629254140000|2021-08-18 02:35:40|18621.22|18501.22|18619.85|18499.85|18622.87|18502.87|18619.85|18499.85|10
1629254150000|2021-08-18 02:35:50|18619.14|18499.14|18613.37|18493.37|18619.14|18499.14|18613.37|18493.37|10
1629254160000|2021-08-18 02:36:00|18613.39|18493.39|18613.48|18493.48|18613.53|18493.53|18611.97|18491.97|10
1629254170000|2021-08-18 02:36:10|18612.23|18492.23|18611.14|18491.14|18614.1|18494.1|18611.14|18491.14|10
1629254180000|2021-08-18 02:36:20|18612.71|18492.71|18613.65|18493.65|18613.65|18493.65|18609.91|18489.91|10
1629254190000|2021-08-18 02:36:30|18614.28|18494.28|18614.16|18494.16|18615.3|18495.3|18613.86|18493.86|9
1629254200000|2021-08-18 02:36:40|18613.34|18493.34|18614.3|18494.3|18614.71|18494.71|18612.12|18492.12|10
1629254210000|2021-08-18 02:36:50|18614.5|18494.5|18619.33|18499.33|18619.33|18499.33|18614.5|18494.5|10
1629254220000|2021-08-18 02:37:00|18620.27|18500.27|18625.99|18505.99|18625.99|18505.99|18620.27|18500.27|10
1629254230000|2021-08-18 02:37:10|18626.2|18506.2|18629.5|18509.5|18629.5|18509.5|18626.09|18506.09|9
1629254240000|2021-08-18 02:37:20|18629.12|18509.12|18626.5|18506.5|18629.12|18509.12|18624.89|18504.89|10
1629254250000|2021-08-18 02:37:30|18627.08|18507.08|18625.83|18505.83|18627.14|18507.14|18625.57|18505.57|10
1629254260000|2021-08-18 02:37:40|18625.96|18505.96|18625.33|18505.33|18627.95|18507.95|18625.33|18505.33|9
1629254270000|2021-08-18 02:37:50|18625.1|18505.1|18622.07|18502.07|18625.1|18505.1|18622.07|18502.07|10
1629254280000|2021-08-18 02:38:00|18621.85|18501.85|18615.72|18495.72|18621.85|18501.85|18615.72|18495.72|10
1629254290000|2021-08-18 02:38:10|18614.9|18494.9|18613.09|18493.09|18614.9|18494.9|18611.8|18491.8|10
1629254300000|2021-08-18 02:38:20|18612.8|18492.8|18607.32|18487.32|18612.89|18492.89|18607.32|18487.32|10
1629254310000|2021-08-18 02:38:30|18605.91|18485.91|18601.02|18481.02|18606.18|18486.18|18601.02|18481.02|10
1629254320000|2021-08-18 02:38:40|18600.7|18480.7|18598.65|18478.65|18600.74|18480.74|18598.65|18478.65|10
1629254330000|2021-08-18 02:38:50|18595.9|18475.9|18592.42|18472.42|18596.66|18476.66|18592.42|18472.42|10
1629254340000|2021-08-18 02:39:00|18591.13|18471.13|18589.49|18469.49|18591.13|18471.13|18582.27|18462.27|10
1629254350000|2021-08-18 02:39:10|18593.67|18473.67|18586.26|18466.26|18593.67|18473.67|18583.03|18463.03|10
1629254360000|2021-08-18 02:39:20|18578.56|18458.56|18539.23|18419.23|18578.56|18458.56|18539.23|18419.23|10
1629254370000|2021-08-18 02:39:30|18538.17|18418.17|18510.44|18390.44|18538.17|18418.17|18510.44|18390.44|10
1629254380000|2021-08-18 02:39:40|18509.04|18389.04|18490.01|18370.01|18509.04|18389.04|18490.01|18370.01|10
1629254390000|2021-08-18 02:39:50|18489.12|18369.12|18483.05|18363.05|18489.12|18369.12|18482.02|18362.02|10
1629254400000|2021-08-18 02:40:00|18485|18365|18497.9|18377.9|18497.9|18377.9|18484.58|18364.58|10
1629254410000|2021-08-18 02:40:10|18498.88|18378.88|18522.82|18402.82|18522.82|18402.82|18498.88|18378.88|10
1629254420000|2021-08-18 02:40:20|18526.92|18406.92|18534.1|18414.1|18534.1|18414.1|18526.92|18406.92|10
1629254430000|2021-08-18 02:40:30|18534.43|18414.43|18533.6|18413.6|18534.62|18414.62|18530.89|18410.89|10
1629254440000|2021-08-18 02:40:40|18532.8|18412.8|18542.18|18422.18|18542.21|18422.21|18532.8|18412.8|10
1629254450000|2021-08-18 02:40:50|18543.35|18423.35|18553.53|18433.53|18553.53|18433.53|18543.35|18423.35|10
1629254460000|2021-08-18 02:41:00|18554.16|18434.16|18547.39|18427.39|18554.16|18434.16|18547.39|18427.39|10
1629254470000|2021-08-18 02:41:10|18546.03|18426.03|18543.31|18423.31|18546.03|18426.03|18541.87|18421.87|10
1629254480000|2021-08-18 02:41:20|18544.65|18424.65|18549.3|18429.3|18549.3|18429.3|18543.48|18423.48|10
1629254490000|2021-08-18 02:41:30|18549.72|18429.72|18557.79|18437.79|18557.79|18437.79|18549.58|18429.58|10
1629254500000|2021-08-18 02:41:40|18558.28|18438.28|18560.47|18440.47|18560.85|18440.85|18558.28|18438.28|10
1629254510000|2021-08-18 02:41:50|18560.58|18440.58|18565.62|18445.62|18566.44|18446.44|18560.58|18440.58|10
1629254520000|2021-08-18 02:42:00|18566.4|18446.4|18573.15|18453.15|18573.15|18453.15|18565.47|18445.47|10
1629254530000|2021-08-18 02:42:10|18573.03|18453.03|18568.37|18448.37|18573.73|18453.73|18568.37|18448.37|10
1629254540000|2021-08-18 02:42:20|18567.8|18447.8|18555.05|18435.05|18567.8|18447.8|18555.05|18435.05|10
1629254550000|2021-08-18 02:42:30|18554.61|18434.61|18552.34|18432.34|18554.94|18434.94|18550.94|18430.94|10
1629254560000|2021-08-18 02:42:40|18552.33|18432.33|18558.88|18438.88|18558.88|18438.88|18552.3|18432.3|10
1629254570000|2021-08-18 02:42:50|18559.71|18439.71|18569.89|18449.89|18569.89|18449.89|18559.71|18439.71|10
1629254580000|2021-08-18 02:43:00|18569.62|18449.62|18570.95|18450.95|18571.17|18451.17|18569.62|18449.62|9
1629254590000|2021-08-18 02:43:10|18570.91|18450.91|18568.89|18448.89|18571.43|18451.43|18568.89|18448.89|9
1629254600000|2021-08-18 02:43:20|18569.4|18449.4|18575.82|18455.82|18575.82|18455.82|18569.4|18449.4|10
1629254610000|2021-08-18 02:43:30|18576.44|18456.44|18584|18464|18584|18464|18576.13|18456.13|10
1629254620000|2021-08-18 02:43:40|18583.93|18463.93|18591.36|18471.36|18591.36|18471.36|18583.78|18463.78|10
1629254630000|2021-08-18 02:43:50|18591.44|18471.44|18592.95|18472.95|18593.94|18473.94|18591.44|18471.44|10
1629254640000|2021-08-18 02:44:00|18596.21|18476.21|18593.86|18473.86|18596.72|18476.72|18593.86|18473.86|10
1629254650000|2021-08-18 02:44:10|18593.54|18473.54|18590.39|18470.39|18593.7|18473.7|18590.39|18470.39|10
1629254660000|2021-08-18 02:44:20|18590.64|18470.64|18591.45|18471.45|18593.25|18473.25|18590.64|18470.64|10
1629254670000|2021-08-18 02:44:30|18592.01|18472.01|18593.04|18473.04|18593.29|18473.29|18591.29|18471.29|10
1629254680000|2021-08-18 02:44:40|18593.33|18473.33|18595.48|18475.48|18595.49|18475.49|18592.86|18472.86|9
1629254690000|2021-08-18 02:44:50|18595.8|18475.8|18598.14|18478.14|18598.26|18478.26|18595.8|18475.8|10
1629254700000|2021-08-18 02:45:00|18598.23|18478.23|18600.69|18480.69|18600.69|18480.69|18596.79|18476.79|10
1629254710000|2021-08-18 02:45:10|18603.53|18483.53|18607.92|18487.92|18607.92|18487.92|18603.53|18483.53|10
1629254720000|2021-08-18 02:45:20|18607.98|18487.98|18611.47|18491.47|18611.47|18491.47|18607.88|18487.88|9
1629254730000|2021-08-18 02:45:30|18612.14|18492.14|18622.7|18502.7|18622.7|18502.7|18612.14|18492.14|10
1629254740000|2021-08-18 02:45:40|18623.64|18503.64|18631.54|18511.54|18631.89|18511.89|18623.64|18503.64|10
1629254750000|2021-08-18 02:45:50|18631.94|18511.94|18639.79|18519.79|18639.79|18519.79|18631.94|18511.94|10
1629254760000|2021-08-18 02:46:00|18641.98|18521.98|18654.36|18534.36|18654.36|18534.36|18641.98|18521.98|10
1629254770000|2021-08-18 02:46:10|18654.72|18534.72|18651.42|18531.42|18654.72|18534.72|18647.22|18527.22|10
1629254780000|2021-08-18 02:46:20|18653.46|18533.46|18652.79|18532.79|18657.3|18537.3|18652.79|18532.79|10
1629254790000|2021-08-18 02:46:30|18653.3|18533.3|18649.18|18529.18|18654.31|18534.31|18649.18|18529.18|10
1629254800000|2021-08-18 02:46:40|18648.04|18528.04|18645.1|18525.1|18648.41|18528.41|18645.1|18525.1|10
1629254810000|2021-08-18 02:46:50|18644.02|18524.02|18636.86|18516.86|18644.02|18524.02|18636.86|18516.86|10
1629254820000|2021-08-18 02:47:00|18635.96|18515.96|18631.07|18511.07|18635.96|18515.96|18629.91|18509.91|10
1629254830000|2021-08-18 02:47:10|18631.3|18511.3|18627.75|18507.75|18631.83|18511.83|18627.75|18507.75|10
1629254840000|2021-08-18 02:47:20|18627.32|18507.32|18618.67|18498.67|18627.32|18507.32|18618.67|18498.67|10
1629254850000|2021-08-18 02:47:30|18618.97|18498.97|18623.28|18503.28|18623.28|18503.28|18618.97|18498.97|10
1629254860000|2021-08-18 02:47:40|18623.43|18503.43|18617.74|18497.74|18623.43|18503.43|18617.74|18497.74|10
1629254870000|2021-08-18 02:47:50|18617.42|18497.42|18612.54|18492.54|18617.42|18497.42|18612.54|18492.54|10
1629254880000|2021-08-18 02:48:00|18612.61|18492.61|18605.57|18485.57|18612.93|18492.93|18605.57|18485.57|10
1629254890000|2021-08-18 02:48:10|18600.71|18480.71|18580.6|18460.6|18600.71|18480.71|18580.39|18460.39|10
1629254900000|2021-08-18 02:48:20|18578.67|18458.67|18571.61|18451.61|18578.67|18458.67|18571.61|18451.61|10
1629254910000|2021-08-18 02:48:30|18570.72|18450.72|18565.95|18445.95|18570.72|18450.72|18565.95|18445.95|10
1629254920000|2021-08-18 02:48:40|18564.72|18444.72|18558.64|18438.64|18564.72|18444.72|18558.64|18438.64|10
1629254930000|2021-08-18 02:48:50|18557.56|18437.56|18557.7|18437.7|18557.7|18437.7|18556.48|18436.48|10
1629254940000|2021-08-18 02:49:00|18557.35|18437.35|18558.09|18438.09|18558.77|18438.77|18556.37|18436.37|10
1629254950000|2021-08-18 02:49:10|18559.28|18439.28|18563.44|18443.44|18563.44|18443.44|18559.28|18439.28|10
1629254960000|2021-08-18 02:49:20|18564.25|18444.25|18561.46|18441.46|18564.25|18444.25|18561.46|18441.46|10
1629254970000|2021-08-18 02:49:30|18561.07|18441.07|18555.93|18435.93|18561.13|18441.13|18555.93|18435.93|9
1629254980000|2021-08-18 02:49:40|18555.91|18435.91|18556.87|18436.87|18556.87|18436.87|18553.34|18433.34|10
1629254990000|2021-08-18 02:49:50|18556.91|18436.91|18554.78|18434.78|18557.02|18437.02|18554.78|18434.78|10
1629255000000|2021-08-18 02:50:00|18554.34|18434.34|18552.99|18432.99|18554.34|18434.34|18552.99|18432.99|10
1629255010000|2021-08-18 02:50:10|18552.98|18432.98|18554.43|18434.43|18554.66|18434.66|18552.98|18432.98|10
1629255020000|2021-08-18 02:50:20|18555.73|18435.73|18554.97|18434.97|18555.73|18435.73|18554.47|18434.47|10
1629255030000|2021-08-18 02:50:30|18554.85|18434.85|18559.13|18439.13|18559.13|18439.13|18554.85|18434.85|10
1629255040000|2021-08-18 02:50:40|18559.44|18439.44|18560.6|18440.6|18561.08|18441.08|18559.44|18439.44|9
1629255050000|2021-08-18 02:50:50|18560.75|18440.75|18564.83|18444.83|18564.83|18444.83|18560.75|18440.75|10
1629255060000|2021-08-18 02:51:00|18564.3|18444.3|18566.53|18446.53|18566.53|18446.53|18563.77|18443.77|9
1629255070000|2021-08-18 02:51:10|18566.71|18446.71|18570.06|18450.06|18570.74|18450.74|18566.71|18446.71|10
1629255080000|2021-08-18 02:51:20|18570.33|18450.33|18565.43|18445.43|18570.51|18450.51|18565.43|18445.43|10
1629255090000|2021-08-18 02:51:30|18564.91|18444.91|18564.6|18444.6|18565.18|18445.18|18563.07|18443.07|10
1629255100000|2021-08-18 02:51:40|18564.98|18444.98|18565.16|18445.16|18565.16|18445.16|18564.65|18444.65|9
1629255110000|2021-08-18 02:51:50|18566.52|18446.52|18564.61|18444.61|18566.52|18446.52|18562.04|18442.04|10
1629255120000|2021-08-18 02:52:00|18564.62|18444.62|18578.38|18458.38|18578.38|18458.38|18564.62|18444.62|10
1629255130000|2021-08-18 02:52:10|18579.11|18459.11|18588.25|18468.25|18588.25|18468.25|18579.11|18459.11|10
1629255140000|2021-08-18 02:52:20|18588.92|18468.92|18593.14|18473.14|18593.14|18473.14|18588.92|18468.92|10
1629255150000|2021-08-18 02:52:30|18592.81|18472.81|18592.89|18472.89|18594.16|18474.16|18592.29|18472.29|10
1629255160000|2021-08-18 02:52:40|18592.77|18472.77|18593.89|18473.89|18593.89|18473.89|18592.77|18472.77|9
1629255170000|2021-08-18 02:52:50|18594.09|18474.09|18596.4|18476.4|18596.4|18476.4|18592.77|18472.77|10
1629255180000|2021-08-18 02:53:00|18596.08|18476.08|18602.42|18482.42|18602.42|18482.42|18596.03|18476.03|10
1629255190000|2021-08-18 02:53:10|18602.3|18482.3|18602.96|18482.96|18603.37|18483.37|18602.3|18482.3|10
1629255200000|2021-08-18 02:53:20|18604.6|18484.6|18606.53|18486.53|18606.53|18486.53|18603.37|18483.37|10
1629255210000|2021-08-18 02:53:30|18606.79|18486.79|18610.09|18490.09|18610.09|18490.09|18606.16|18486.16|10
1629255220000|2021-08-18 02:53:40|18610.06|18490.06|18612.38|18492.38|18612.38|18492.38|18610.06|18490.06|10
1629255230000|2021-08-18 02:53:50|18613.99|18493.99|18618.14|18498.14|18618.25|18498.25|18613.12|18493.12|10
1629255240000|2021-08-18 02:54:00|18618.04|18498.04|18623.21|18503.21|18623.21|18503.21|18618|18498|10
1629255250000|2021-08-18 02:54:10|18623.29|18503.29|18618.27|18498.27|18623.29|18503.29|18618.27|18498.27|9
1629255260000|2021-08-18 02:54:20|18620.79|18500.79|18620.07|18500.07|18620.79|18500.79|18618.17|18498.17|10
1629255270000|2021-08-18 02:54:30|18620.33|18500.33|18620.57|18500.57|18621.81|18501.81|18619.88|18499.88|10
1629255280000|2021-08-18 02:54:40|18621.7|18501.7|18621.98|18501.98|18622.77|18502.77|18621.61|18501.61|10
1629255290000|2021-08-18 02:54:50|18621.92|18501.92|18614.64|18494.64|18621.92|18501.92|18614.3|18494.3|10
1629255300000|2021-08-18 02:55:00|18610.97|18490.97|18611.77|18491.77|18612.4|18492.4|18610.65|18490.65|10
1629255310000|2021-08-18 02:55:10|18611.32|18491.32|18605.13|18485.13|18611.84|18491.84|18604.99|18484.99|10
1629255320000|2021-08-18 02:55:20|18604.19|18484.19|18602.65|18482.65|18604.19|18484.19|18601.46|18481.46|10
1629255330000|2021-08-18 02:55:30|18603.01|18483.01|18606.77|18486.77|18606.77|18486.77|18602.58|18482.58|10
1629255340000|2021-08-18 02:55:40|18607.29|18487.29|18615.38|18495.38|18616.64|18496.64|18607.29|18487.29|10
1629255350000|2021-08-18 02:55:50|18615.5|18495.5|18618.16|18498.16|18618.17|18498.17|18615.5|18495.5|10
1629255360000|2021-08-18 02:56:00|18617.96|18497.96|18622.75|18502.75|18622.75|18502.75|18617.68|18497.68|10
1629255370000|2021-08-18 02:56:10|18622.42|18502.42|18635.32|18515.32|18635.32|18515.32|18622.42|18502.42|10
1629255380000|2021-08-18 02:56:20|18635.95|18515.95|18637.8|18517.8|18637.8|18517.8|18635.36|18515.36|10
1629255390000|2021-08-18 02:56:30|18637.88|18517.88|18641.93|18521.93|18641.93|18521.93|18637.88|18517.88|10
1629255400000|2021-08-18 02:56:40|18642.36|18522.36|18648.59|18528.59|18649.69|18529.69|18642.36|18522.36|10
1629255410000|2021-08-18 02:56:50|18648.8|18528.8|18647.82|18527.82|18648.85|18528.85|18647.47|18527.47|9
1629255420000|2021-08-18 02:57:00|18649.59|18529.59|18651.07|18531.07|18651.07|18531.07|18647.89|18527.89|10
1629255430000|2021-08-18 02:57:10|18651.83|18531.83|18658.99|18538.99|18658.99|18538.99|18651.83|18531.83|9
1629255440000|2021-08-18 02:57:20|18659.3|18539.3|18660.29|18540.29|18660.62|18540.62|18658.42|18538.42|10
1629255450000|2021-08-18 02:57:30|18660.47|18540.47|18663.46|18543.46|18663.46|18543.46|18660.47|18540.47|10
1629255460000|2021-08-18 02:57:40|18663.14|18543.14|18664.08|18544.08|18664.09|18544.09|18662.9|18542.9|10
1629255470000|2021-08-18 02:57:50|18664.1|18544.1|18665.79|18545.79|18666.06|18546.06|18664.1|18544.1|9
1629255480000|2021-08-18 02:58:00|18666.55|18546.55|18663.87|18543.87|18666.9|18546.9|18663.87|18543.87|10
1629255490000|2021-08-18 02:58:10|18664.04|18544.04|18660.29|18540.29|18664.04|18544.04|18660.29|18540.29|10
1629255500000|2021-08-18 02:58:20|18659.93|18539.93|18650.31|18530.31|18659.93|18539.93|18650.31|18530.31|10
1629255510000|2021-08-18 02:58:30|18649.88|18529.88|18641.73|18521.73|18649.88|18529.88|18641.73|18521.73|10
1629255520000|2021-08-18 02:58:40|18641.47|18521.47|18642.16|18522.16|18642.58|18522.58|18641.47|18521.47|10
1629255530000|2021-08-18 02:58:50|18642.3|18522.3|18644.27|18524.27|18644.27|18524.27|18641.54|18521.54|10
1629255540000|2021-08-18 02:59:00|18643.24|18523.24|18648.67|18528.67|18648.67|18528.67|18643.24|18523.24|10
1629255550000|2021-08-18 02:59:10|18648.9|18528.9|18645.67|18525.67|18648.9|18528.9|18644.98|18524.98|10
1629255560000|2021-08-18 02:59:20|18645.73|18525.73|18644.34|18524.34|18646.2|18526.2|18643.95|18523.95|10
1629255570000|2021-08-18 02:59:30|18644.04|18524.04|18642.7|18522.7|18644.04|18524.04|18642|18522|9
1629255580000|2021-08-18 02:59:40|18642.55|18522.55|18639.14|18519.14|18642.55|18522.55|18639.14|18519.14|10
1629255590000|2021-08-18 02:59:50|18638.72|18518.72|18636.3|18516.3|18639.29|18519.29|18636.3|18516.3|10
1629255600000|2021-08-18 03:00:00|18633.36|18513.36|18629.47|18509.47|18633.36|18513.36|18629.47|18509.47|10
1629255610000|2021-08-18 03:00:10|18629.23|18509.23|18630.18|18510.18|18631.71|18511.71|18629.23|18509.23|10
1629255620000|2021-08-18 03:00:20|18630.26|18510.26|18628.44|18508.44|18631.16|18511.16|18628.44|18508.44|10
1629255630000|2021-08-18 03:00:30|18626.61|18506.61|18632.15|18512.15|18632.15|18512.15|18626.61|18506.61|10
1629255640000|2021-08-18 03:00:40|18632.5|18512.5|18630.9|18510.9|18632.8|18512.8|18629.94|18509.94|10
1629255650000|2021-08-18 03:00:50|18630.83|18510.83|18626.86|18506.86|18630.9|18510.9|18626.86|18506.86|10
1629255660000|2021-08-18 03:01:00|18626.46|18506.46|18625.22|18505.22|18626.66|18506.66|18624.05|18504.05|10
1629255670000|2021-08-18 03:01:10|18624.95|18504.95|18615.91|18495.91|18624.95|18504.95|18615.91|18495.91|10
1629255680000|2021-08-18 03:01:20|18615.33|18495.33|18605.82|18485.82|18615.33|18495.33|18605.82|18485.82|10
1629255690000|2021-08-18 03:01:30|18605.45|18485.45|18597.49|18477.49|18605.45|18485.45|18597.49|18477.49|10
1629255700000|2021-08-18 03:01:40|18596.78|18476.78|18593.63|18473.63|18596.78|18476.78|18593.63|18473.63|10
1629255710000|2021-08-18 03:01:50|18593.39|18473.39|18592.12|18472.12|18593.54|18473.54|18592.1|18472.1|10
1629255720000|2021-08-18 03:02:00|18590.53|18470.53|18584.11|18464.11|18590.53|18470.53|18583.63|18463.63|10
1629255730000|2021-08-18 03:02:10|18584.62|18464.62|18586.86|18466.86|18587.04|18467.04|18584.62|18464.62|10
1629255740000|2021-08-18 03:02:20|18586.19|18466.19|18581.77|18461.77|18586.35|18466.35|18581.77|18461.77|10
1629255750000|2021-08-18 03:02:30|18581.26|18461.26|18577.58|18457.58|18581.26|18461.26|18577.47|18457.47|10
1629255760000|2021-08-18 03:02:40|18577.17|18457.17|18579.38|18459.38|18579.65|18459.65|18577.17|18457.17|10
1629255770000|2021-08-18 03:02:50|18579.12|18459.12|18578.04|18458.04|18579.6|18459.6|18578.04|18458.04|10
1629255780000|2021-08-18 03:03:00|18576.39|18456.39|18578.78|18458.78|18578.78|18458.78|18576.39|18456.39|10
1629255790000|2021-08-18 03:03:10|18578.57|18458.57|18583.83|18463.83|18583.83|18463.83|18577.72|18457.72|9
1629255800000|2021-08-18 03:03:20|18585.86|18465.86|18587.67|18467.67|18587.87|18467.87|18585.76|18465.76|10
1629255810000|2021-08-18 03:03:30|18586.88|18466.88|18593.57|18473.57|18593.57|18473.57|18586.88|18466.88|9
1629255820000|2021-08-18 03:03:40|18595.57|18475.57|18601.49|18481.49|18602.12|18482.12|18595.57|18475.57|10
1629255830000|2021-08-18 03:03:50|18601.69|18481.69|18604.16|18484.16|18604.16|18484.16|18601.69|18481.69|10
1629255840000|2021-08-18 03:04:00|18603.64|18483.64|18603.39|18483.39|18604.39|18484.39|18602.85|18482.85|10
1629255850000|2021-08-18 03:04:10|18603.37|18483.37|18609.53|18489.53|18609.53|18489.53|18603.37|18483.37|10
1629255860000|2021-08-18 03:04:20|18609.81|18489.81|18614.24|18494.24|18614.69|18494.69|18609.56|18489.56|8
1629255870000|2021-08-18 03:04:30|18614.72|18494.72|18612.46|18492.46|18614.73|18494.73|18612.4|18492.4|10
1629255880000|2021-08-18 03:04:40|18612.52|18492.52|18613.6|18493.6|18614.29|18494.29|18612.52|18492.52|10
1629255890000|2021-08-18 03:04:50|18613.49|18493.49|18610.57|18490.57|18613.49|18493.49|18610.57|18490.57|10
1629255900000|2021-08-18 03:05:00|18610.6|18490.6|18607.06|18487.06|18610.6|18490.6|18606.89|18486.89|10
1629255910000|2021-08-18 03:05:10|18607.03|18487.03|18609.21|18489.21|18609.26|18489.26|18606.15|18486.15|10
1629255920000|2021-08-18 03:05:20|18609.14|18489.14|18609.73|18489.73|18609.73|18489.73|18608.41|18488.41|8
1629255930000|2021-08-18 03:05:30|18610.1|18490.1|18609.67|18489.67|18611.71|18491.71|18609.67|18489.67|10
1629255940000|2021-08-18 03:05:40|18609.36|18489.36|18605.41|18485.41|18609.36|18489.36|18605.41|18485.41|10
1629255950000|2021-08-18 03:05:50|18604.67|18484.67|18596.28|18476.28|18604.71|18484.71|18596.28|18476.28|10
1629255960000|2021-08-18 03:06:00|18595.55|18475.55|18592.77|18472.77|18595.55|18475.55|18592.46|18472.46|10
1629255970000|2021-08-18 03:06:10|18592.07|18472.07|18594.66|18474.66|18594.66|18474.66|18591.31|18471.31|10
1629255980000|2021-08-18 03:06:20|18594.54|18474.54|18597.08|18477.08|18597.08|18477.08|18592.95|18472.95|10
1629255990000|2021-08-18 03:06:30|18597.5|18477.5|18598.74|18478.74|18599.15|18479.15|18597.5|18477.5|8
1629256000000|2021-08-18 03:06:40|18599.29|18479.29|18599.54|18479.54|18600.16|18480.16|18599.29|18479.29|10
1629256010000|2021-08-18 03:06:50|18600.2|18480.2|18600.67|18480.67|18601.07|18481.07|18600.18|18480.18|10
1629256020000|2021-08-18 03:07:00|18601.32|18481.32|18602.02|18482.02|18602.02|18482.02|18601.21|18481.21|10
1629256030000|2021-08-18 03:07:10|18602.05|18482.05|18601.27|18481.27|18602.85|18482.85|18601.27|18481.27|10
1629256040000|2021-08-18 03:07:20|18600.26|18480.26|18596.3|18476.3|18600.26|18480.26|18596.3|18476.3|10
1629256050000|2021-08-18 03:07:30|18596.5|18476.5|18594.04|18474.04|18596.5|18476.5|18594.04|18474.04|10
1629256060000|2021-08-18 03:07:40|18593.53|18473.53|18591.14|18471.14|18593.53|18473.53|18591.11|18471.11|8
1629256070000|2021-08-18 03:07:50|18591.21|18471.21|18590.87|18470.87|18593.07|18473.07|18590.87|18470.87|10
1629256080000|2021-08-18 03:08:00|18590.84|18470.84|18591.87|18471.87|18591.87|18471.87|18589.76|18469.76|10
1629256090000|2021-08-18 03:08:10|18591.62|18471.62|18590.33|18470.33|18592.39|18472.39|18590.33|18470.33|10
1629256100000|2021-08-18 03:08:20|18590.49|18470.49|18585.63|18465.63|18590.49|18470.49|18584.57|18464.57|9
1629256110000|2021-08-18 03:08:30|18585.8|18465.8|18571.63|18451.63|18585.8|18465.8|18571.63|18451.63|10
1629256120000|2021-08-18 03:08:40|18571.49|18451.49|18566.49|18446.49|18571.49|18451.49|18566.49|18446.49|10
1629256130000|2021-08-18 03:08:50|18566.55|18446.55|18565.37|18445.37|18566.55|18446.55|18564.7|18444.7|9
1629256140000|2021-08-18 03:09:00|18564.73|18444.73|18563.7|18443.7|18564.73|18444.73|18562.59|18442.59|10
1629256150000|2021-08-18 03:09:10|18563.51|18443.51|18563.42|18443.42|18563.82|18443.82|18562.85|18442.85|10
1629256160000|2021-08-18 03:09:20|18563.25|18443.25|18562.81|18442.81|18563.8|18443.8|18562.81|18442.81|10
1629256170000|2021-08-18 03:09:30|18562.85|18442.85|18556.85|18436.85|18562.85|18442.85|18556.85|18436.85|10
1629256180000|2021-08-18 03:09:40|18555.29|18435.29|18546.16|18426.16|18555.29|18435.29|18546.16|18426.16|10
1629256190000|2021-08-18 03:09:50|18545.96|18425.96|18539.3|18419.3|18546.34|18426.34|18539.3|18419.3|10
1629256200000|2021-08-18 03:10:00|18538.12|18418.12|18539.28|18419.28|18539.52|18419.52|18537.58|18417.58|9
1629256210000|2021-08-18 03:10:10|18539.07|18419.07|18539.64|18419.64|18539.64|18419.64|18538.74|18418.74|10
1629256220000|2021-08-18 03:10:20|18539.97|18419.97|18541.39|18421.39|18541.39|18421.39|18539.4|18419.4|10
1629256230000|2021-08-18 03:10:30|18542.17|18422.17|18540.77|18420.77|18542.17|18422.17|18540.35|18420.35|10
1629256240000|2021-08-18 03:10:40|18541.44|18421.44|18533.65|18413.65|18541.44|18421.44|18533.65|18413.65|9
1629256250000|2021-08-18 03:10:50|18532.97|18412.97|18529.52|18409.52|18533.1|18413.1|18529.52|18409.52|10
1629256260000|2021-08-18 03:11:00|18528.89|18408.89|18527.6|18407.6|18528.97|18408.97|18527.05|18407.05|10
1629256270000|2021-08-18 03:11:10|18527.56|18407.56|18524.59|18404.59|18527.56|18407.56|18524.59|18404.59|10
1629256280000|2021-08-18 03:11:20|18524.68|18404.68|18521.91|18401.91|18524.82|18404.82|18521.91|18401.91|9
1629256290000|2021-08-18 03:11:30|18522.16|18402.16|18521.3|18401.3|18522.22|18402.22|18519.35|18399.35|10
1629256300000|2021-08-18 03:11:40|18522.24|18402.24|18525.73|18405.73|18525.73|18405.73|18522.24|18402.24|10
1629256310000|2021-08-18 03:11:50|18525.46|18405.46|18528.83|18408.83|18528.83|18408.83|18525.46|18405.46|10
1629256320000|2021-08-18 03:12:00|18529.24|18409.24|18531.71|18411.71|18531.82|18411.82|18529.24|18409.24|10
1629256330000|2021-08-18 03:12:10|18532.17|18412.17|18530.37|18410.37|18532.74|18412.74|18530.37|18410.37|10
1629256340000|2021-08-18 03:12:20|18530.39|18410.39|18527.6|18407.6|18530.39|18410.39|18527.6|18407.6|10
1629256350000|2021-08-18 03:12:30|18527.34|18407.34|18522.37|18402.37|18527.34|18407.34|18522.23|18402.23|10
1629256360000|2021-08-18 03:12:40|18521.4|18401.4|18516.76|18396.76|18521.4|18401.4|18516.76|18396.76|10
1629256370000|2021-08-18 03:12:50|18516.42|18396.42|18515.29|18395.29|18516.42|18396.42|18514.2|18394.2|10
1629256380000|2021-08-18 03:13:00|18515.75|18395.75|18512.3|18392.3|18515.75|18395.75|18512.3|18392.3|10
1629256390000|2021-08-18 03:13:10|18512.23|18392.23|18511.57|18391.57|18512.23|18392.23|18510.67|18390.67|10
1629256400000|2021-08-18 03:13:20|18512.31|18392.31|18508.12|18388.12|18512.31|18392.31|18507.97|18387.97|10
1629256410000|2021-08-18 03:13:30|18507.77|18387.77|18509.61|18389.61|18509.61|18389.61|18507.32|18387.32|9
1629256420000|2021-08-18 03:13:40|18509.58|18389.58|18511.59|18391.59|18511.59|18391.59|18509.58|18389.58|9
1629256430000|2021-08-18 03:13:50|18510.56|18390.56|18511.34|18391.34|18511.34|18391.34|18510.56|18390.56|10
1629256440000|2021-08-18 03:14:00|18511.01|18391.01|18510.83|18390.83|18511.06|18391.06|18509.68|18389.68|10
1629256450000|2021-08-18 03:14:10|18511.34|18391.34|18512.56|18392.56|18512.56|18392.56|18511.08|18391.08|10
1629256460000|2021-08-18 03:14:20|18510.84|18390.84|18507.36|18387.36|18510.91|18390.91|18507.36|18387.36|10
1629256470000|2021-08-18 03:14:30|18507.56|18387.56|18505.49|18385.49|18508.01|18388.01|18505.49|18385.49|10
1629256480000|2021-08-18 03:14:40|18505.86|18385.86|18504.15|18384.15|18505.86|18385.86|18504.15|18384.15|10
1629256490000|2021-08-18 03:14:50|18504.14|18384.14|18502.54|18382.54|18504.23|18384.23|18502.54|18382.54|9
1629256500000|2021-08-18 03:15:00|18502.74|18382.74|18500.88|18380.88|18502.87|18382.87|18500.23|18380.23|10
1629256510000|2021-08-18 03:15:10|18500.49|18380.49|18501.53|18381.53|18501.53|18381.53|18499.44|18379.44|10
1629256520000|2021-08-18 03:15:20|18502.18|18382.18|18501.49|18381.49|18505.06|18385.06|18501.12|18381.12|10
1629256530000|2021-08-18 03:15:30|18501.08|18381.08|18495.95|18375.95|18501.11|18381.11|18495.95|18375.95|10
1629256540000|2021-08-18 03:15:40|18496.78|18376.78|18493.05|18373.05|18496.78|18376.78|18493.05|18373.05|9
1629256550000|2021-08-18 03:15:50|18493.17|18373.17|18492.44|18372.44|18494.9|18374.9|18492.21|18372.21|9
1629256560000|2021-08-18 03:16:00|18491.88|18371.88|18489.6|18369.6|18491.88|18371.88|18489.2|18369.2|10
1629256570000|2021-08-18 03:16:10|18488.8|18368.8|18481.9|18361.9|18488.8|18368.8|18481.9|18361.9|10
1629256580000|2021-08-18 03:16:20|18482.04|18362.04|18480.1|18360.1|18482.04|18362.04|18478.56|18358.56|9
1629256590000|2021-08-18 03:16:30|18479.79|18359.79|18480.06|18360.06|18481.4|18361.4|18479.42|18359.42|10
1629256600000|2021-08-18 03:16:40|18479.74|18359.74|18480.77|18360.77|18480.78|18360.78|18479.74|18359.74|10
1629256610000|2021-08-18 03:16:50|18481.27|18361.27|18483.63|18363.63|18483.63|18363.63|18481.27|18361.27|10
1629256620000|2021-08-18 03:17:00|18485.11|18365.11|18489.84|18369.84|18489.84|18369.84|18485.11|18365.11|10
1629256630000|2021-08-18 03:17:10|18489.94|18369.94|18490.92|18370.92|18490.92|18370.92|18488.7|18368.7|10
1629256640000|2021-08-18 03:17:20|18491.2|18371.2|18491.59|18371.59|18492.9|18372.9|18491.09|18371.09|10
1629256650000|2021-08-18 03:17:30|18492.28|18372.28|18489.02|18369.02|18492.4|18372.4|18489.02|18369.02|10
1629256660000|2021-08-18 03:17:40|18487.12|18367.12|18482.17|18362.17|18487.12|18367.12|18481.54|18361.54|10
1629256670000|2021-08-18 03:17:50|18481.09|18361.09|18484.24|18364.24|18484.24|18364.24|18481.09|18361.09|10
1629256680000|2021-08-18 03:18:00|18484.43|18364.43|18492.02|18372.02|18492.02|18372.02|18484.43|18364.43|10
1629256690000|2021-08-18 03:18:10|18492.84|18372.84|18498.78|18378.78|18498.78|18378.78|18492.84|18372.84|10
1629256700000|2021-08-18 03:18:20|18498.86|18378.86|18502.9|18382.9|18502.9|18382.9|18498.15|18378.15|10
1629256710000|2021-08-18 03:18:30|18503.1|18383.1|18506.39|18386.39|18506.39|18386.39|18502.86|18382.86|10
1629256720000|2021-08-18 03:18:40|18506.95|18386.95|18513.98|18393.98|18513.98|18393.98|18506.95|18386.95|10
1629256730000|2021-08-18 03:18:50|18515.46|18395.46|18520.57|18400.57|18521.3|18401.3|18515.46|18395.46|10
1629256740000|2021-08-18 03:19:00|18521.31|18401.31|18525.54|18405.54|18525.54|18405.54|18521.31|18401.31|10
1629256750000|2021-08-18 03:19:10|18525.43|18405.43|18528.69|18408.69|18528.69|18408.69|18525.43|18405.43|10
1629256760000|2021-08-18 03:19:20|18528.36|18408.36|18523.4|18403.4|18528.36|18408.36|18523.4|18403.4|10
1629256770000|2021-08-18 03:19:30|18523.48|18403.48|18526.9|18406.9|18527.06|18407.06|18523.47|18403.47|10
1629256780000|2021-08-18 03:19:40|18528.76|18408.76|18529.39|18409.39|18529.39|18409.39|18527.07|18407.07|10
1629256790000|2021-08-18 03:19:50|18529.91|18409.91|18530.11|18410.11|18530.11|18410.11|18529.49|18409.49|9
1629256800000|2021-08-18 03:20:00|18529.74|18409.74|18525.47|18405.47|18529.74|18409.74|18524.48|18404.48|10
1629256810000|2021-08-18 03:20:10|18525.42|18405.42|18525.07|18405.07|18525.89|18405.89|18524.3|18404.3|10
1629256820000|2021-08-18 03:20:20|18525|18405|18519.82|18399.82|18525|18405|18519.82|18399.82|10
1629256830000|2021-08-18 03:20:30|18519.53|18399.53|18521.26|18401.26|18521.66|18401.66|18519.53|18399.53|10
1629256840000|2021-08-18 03:20:40|18520.96|18400.96|18521.52|18401.52|18522.38|18402.38|18520.96|18400.96|10
1629256850000|2021-08-18 03:20:50|18521.46|18401.46|18517.05|18397.05|18522.57|18402.57|18517.05|18397.05|10
1629256860000|2021-08-18 03:21:00|18516.14|18396.14|18513.2|18393.2|18516.27|18396.27|18512.47|18392.47|10
1629256870000|2021-08-18 03:21:10|18514.93|18394.93|18513.24|18393.24|18515.25|18395.25|18511.75|18391.75|10
1629256880000|2021-08-18 03:21:20|18512.12|18392.12|18506.71|18386.71|18512.12|18392.12|18506.71|18386.71|10
1629256890000|2021-08-18 03:21:30|18506.44|18386.44|18500.85|18380.85|18506.44|18386.44|18500.85|18380.85|10
1629256900000|2021-08-18 03:21:40|18500.05|18380.05|18495.83|18375.83|18500.05|18380.05|18495.14|18375.14|10
1629256910000|2021-08-18 03:21:50|18494.59|18374.59|18493.62|18373.62|18495.15|18375.15|18493.62|18373.62|9
1629256920000|2021-08-18 03:22:00|18494.05|18374.05|18494.73|18374.73|18494.73|18374.73|18493.03|18373.03|9
1629256930000|2021-08-18 03:22:10|18494.31|18374.31|18496.46|18376.46|18496.46|18376.46|18494.31|18374.31|10
1629256940000|2021-08-18 03:22:20|18496.21|18376.21|18478.3|18358.3|18496.55|18376.55|18478.3|18358.3|10
1629256950000|2021-08-18 03:22:30|18477.65|18357.65|18471.32|18351.32|18477.65|18357.65|18470.82|18350.82|10
1629256960000|2021-08-18 03:22:40|18472.39|18352.39|18465.23|18345.23|18472.39|18352.39|18465.23|18345.23|10
1629256970000|2021-08-18 03:22:50|18464.72|18344.72|18463|18343|18464.72|18344.72|18461.7|18341.7|10
1629256980000|2021-08-18 03:23:00|18463.43|18343.43|18463.37|18343.37|18463.94|18343.94|18462.44|18342.44|10
1629256990000|2021-08-18 03:23:10|18463.03|18343.03|18460.77|18340.77|18463.03|18343.03|18459.93|18339.93|10
1629257000000|2021-08-18 03:23:20|18459.56|18339.56|18466.38|18346.38|18466.38|18346.38|18459.56|18339.56|10
1629257010000|2021-08-18 03:23:30|18466.59|18346.59|18477.01|18357.01|18477.35|18357.35|18466.59|18346.59|10
1629257020000|2021-08-18 03:23:40|18479.23|18359.23|18477.87|18357.87|18482.8|18362.8|18477.87|18357.87|9
1629257030000|2021-08-18 03:23:50|18478.22|18358.22|18475.98|18355.98|18478.22|18358.22|18475.73|18355.73|10
1629257040000|2021-08-18 03:24:00|18474.52|18354.52|18473.37|18353.37|18474.52|18354.52|18471.6|18351.6|10
1629257050000|2021-08-18 03:24:10|18473.31|18353.31|18477.8|18357.8|18477.8|18357.8|18473.31|18353.31|10
1629257060000|2021-08-18 03:24:20|18478.81|18358.81|18477.62|18357.62|18478.81|18358.81|18475.9|18355.9|10
1629257070000|2021-08-18 03:24:30|18477.33|18357.33|18473.96|18353.96|18477.36|18357.36|18473.96|18353.96|10
1629257080000|2021-08-18 03:24:40|18473.85|18353.85|18467.05|18347.05|18473.85|18353.85|18467.05|18347.05|10
1629257090000|2021-08-18 03:24:50|18467.8|18347.8|18469.86|18349.86|18469.93|18349.93|18467.8|18347.8|10
1629257100000|2021-08-18 03:25:00|18469.28|18349.28|18467.99|18347.99|18469.86|18349.86|18467.59|18347.59|10
1629257110000|2021-08-18 03:25:10|18468.02|18348.02|18468.34|18348.34|18468.46|18348.46|18466.85|18346.85|10
1629257120000|2021-08-18 03:25:20|18469.43|18349.43|18472.81|18352.81|18472.81|18352.81|18469.43|18349.43|10
1629257130000|2021-08-18 03:25:30|18474.06|18354.06|18478.64|18358.64|18478.64|18358.64|18474.06|18354.06|10
1629257140000|2021-08-18 03:25:40|18479.3|18359.3|18485.81|18365.81|18485.89|18365.89|18479.3|18359.3|10
1629257150000|2021-08-18 03:25:50|18486.27|18366.27|18489.22|18369.22|18489.22|18369.22|18486.27|18366.27|10
1629257160000|2021-08-18 03:26:00|18489.63|18369.63|18494.33|18374.33|18494.37|18374.37|18489.63|18369.63|10
1629257170000|2021-08-18 03:26:10|18493.94|18373.94|18490.86|18370.86|18493.94|18373.94|18490.86|18370.86|10
1629257180000|2021-08-18 03:26:20|18489.46|18369.46|18485.63|18365.63|18489.46|18369.46|18485.45|18365.45|10
1629257190000|2021-08-18 03:26:30|18487.6|18367.6|18487.23|18367.23|18488.7|18368.7|18486.03|18366.03|8
1629257200000|2021-08-18 03:26:40|18486.49|18366.49|18483.7|18363.7|18486.98|18366.98|18483.7|18363.7|10
1629257210000|2021-08-18 03:26:50|18482.45|18362.45|18479.99|18359.99|18482.73|18362.73|18479.13|18359.13|9
1629257220000|2021-08-18 03:27:00|18479.13|18359.13|18476.3|18356.3|18479.13|18359.13|18476.3|18356.3|10
1629257230000|2021-08-18 03:27:10|18476.4|18356.4|18472.51|18352.51|18476.4|18356.4|18472.51|18352.51|10
1629257240000|2021-08-18 03:27:20|18471.53|18351.53|18467.6|18347.6|18471.53|18351.53|18467.6|18347.6|9
1629257250000|2021-08-18 03:27:30|18467.51|18347.51|18454.56|18334.56|18467.51|18347.51|18454.56|18334.56|10
1629257260000|2021-08-18 03:27:40|18453.93|18333.93|18449.38|18329.38|18453.93|18333.93|18449.12|18329.12|10
1629257270000|2021-08-18 03:27:50|18447.77|18327.77|18446.34|18326.34|18448.94|18328.94|18446.34|18326.34|10
1629257280000|2021-08-18 03:28:00|18446.79|18326.79|18444.15|18324.15|18447.86|18327.86|18443.81|18323.81|10
1629257290000|2021-08-18 03:28:10|18444.02|18324.02|18441.28|18321.28|18444.38|18324.38|18441.02|18321.02|10
1629257300000|2021-08-18 03:28:20|18441.64|18321.64|18441.68|18321.68|18442.66|18322.66|18441.42|18321.42|10
1629257310000|2021-08-18 03:28:30|18441.87|18321.87|18441.78|18321.78|18443.08|18323.08|18440.9|18320.9|10
1629257320000|2021-08-18 03:28:40|18440.99|18320.99|18436.15|18316.15|18441.97|18321.97|18436.15|18316.15|10
1629257330000|2021-08-18 03:28:50|18435.65|18315.65|18432.28|18312.28|18435.86|18315.86|18432.28|18312.28|10
1629257340000|2021-08-18 03:29:00|18431.71|18311.71|18433.49|18313.49|18433.49|18313.49|18430.23|18310.23|10
1629257350000|2021-08-18 03:29:10|18433.23|18313.23|18431.43|18311.43|18433.23|18313.23|18430.82|18310.82|10
1629257360000|2021-08-18 03:29:20|18430.6|18310.6|18430.45|18310.45|18430.6|18310.6|18427.88|18307.88|10
1629257370000|2021-08-18 03:29:30|18430.89|18310.89|18428.77|18308.77|18430.89|18310.89|18428.77|18308.77|10
1629257380000|2021-08-18 03:29:40|18428.66|18308.66|18426.09|18306.09|18429.08|18309.08|18426.09|18306.09|10
1629257390000|2021-08-18 03:29:50|18425.41|18305.41|18423.77|18303.77|18426.8|18306.8|18423.5|18303.5|10
1629257400000|2021-08-18 03:30:00|18423.38|18303.38|18422.93|18302.93|18423.39|18303.39|18421.59|18301.59|10
1629257410000|2021-08-18 03:30:10|18423.69|18303.69|18426.92|18306.92|18426.92|18306.92|18423.69|18303.69|10
1629257420000|2021-08-18 03:30:20|18427.47|18307.47|18440.21|18320.21|18440.21|18320.21|18427.47|18307.47|10
1629257430000|2021-08-18 03:30:30|18440.47|18320.47|18442.68|18322.68|18445.33|18325.33|18440.47|18320.47|10
1629257440000|2021-08-18 03:30:40|18442.05|18322.05|18446.54|18326.54|18446.69|18326.69|18442.05|18322.05|10
1629257450000|2021-08-18 03:30:50|18446.44|18326.44|18452.92|18332.92|18452.92|18332.92|18446.21|18326.21|10
1629257460000|2021-08-18 03:31:00|18452.98|18332.98|18450.69|18330.69|18453.22|18333.22|18449.6|18329.6|10
1629257470000|2021-08-18 03:31:10|18450.73|18330.73|18451.85|18331.85|18451.85|18331.85|18450.73|18330.73|9
1629257480000|2021-08-18 03:31:20|18451.34|18331.34|18446.47|18326.47|18451.34|18331.34|18446.47|18326.47|10
1629257490000|2021-08-18 03:31:30|18445.03|18325.03|18437.69|18317.69|18445.24|18325.24|18437.03|18317.03|10
1629257500000|2021-08-18 03:31:40|18436.57|18316.57|18434.41|18314.41|18436.57|18316.57|18434.3|18314.3|10
1629257510000|2021-08-18 03:31:50|18433.6|18313.6|18429.43|18309.43|18433.63|18313.63|18429.43|18309.43|10
1629257520000|2021-08-18 03:32:00|18428.88|18308.88|18422.26|18302.26|18428.88|18308.88|18422.26|18302.26|10
1629257530000|2021-08-18 03:32:10|18420.22|18300.22|18415.26|18295.26|18420.22|18300.22|18415.26|18295.26|10
1629257540000|2021-08-18 03:32:20|18414.69|18294.69|18403.02|18283.02|18414.69|18294.69|18401.96|18281.96|10
1629257550000|2021-08-18 03:32:30|18402.96|18282.96|18404.58|18284.58|18405.05|18285.05|18402.96|18282.96|10
1629257560000|2021-08-18 03:32:40|18405.2|18285.2|18422.32|18302.32|18422.32|18302.32|18405.2|18285.2|10
1629257570000|2021-08-18 03:32:50|18423.23|18303.23|18427.87|18307.87|18429.27|18309.27|18423.23|18303.23|9
1629257580000|2021-08-18 03:33:00|18428.22|18308.22|18433.75|18313.75|18434.23|18314.23|18426.27|18306.27|10
1629257590000|2021-08-18 03:33:10|18433.45|18313.45|18436.63|18316.63|18436.63|18316.63|18432.54|18312.54|10
1629257600000|2021-08-18 03:33:20|18437.54|18317.54|18440.98|18320.98|18441.26|18321.26|18437.54|18317.54|10
1629257610000|2021-08-18 03:33:30|18441.09|18321.09|18445.7|18325.7|18445.7|18325.7|18441.09|18321.09|10
1629257620000|2021-08-18 03:33:40|18446.94|18326.94|18448.85|18328.85|18448.88|18328.88|18445.87|18325.87|10
1629257630000|2021-08-18 03:33:50|18448.83|18328.83|18449.26|18329.26|18449.82|18329.82|18448.65|18328.65|10
1629257640000|2021-08-18 03:34:00|18449.31|18329.31|18453.29|18333.29|18453.29|18333.29|18449.23|18329.23|10
1629257650000|2021-08-18 03:34:10|18455.27|18335.27|18461.8|18341.8|18461.8|18341.8|18455.27|18335.27|10
1629257660000|2021-08-18 03:34:20|18463.61|18343.61|18465.94|18345.94|18465.94|18345.94|18461.76|18341.76|10
1629257670000|2021-08-18 03:34:30|18466.42|18346.42|18463.58|18343.58|18466.42|18346.42|18463.58|18343.58|10
1629257680000|2021-08-18 03:34:40|18462.46|18342.46|18456.42|18336.42|18462.46|18342.46|18455.36|18335.36|10
1629257690000|2021-08-18 03:34:50|18455.38|18335.38|18455.91|18335.91|18456.5|18336.5|18455.04|18335.04|10
1629257700000|2021-08-18 03:35:00|18456.1|18336.1|18456.26|18336.26|18458.61|18338.61|18456.1|18336.1|10
1629257710000|2021-08-18 03:35:10|18456.4|18336.4|18457.36|18337.36|18458.92|18338.92|18456.4|18336.4|10
1629257720000|2021-08-18 03:35:20|18456.6|18336.6|18453.08|18333.08|18456.6|18336.6|18453.08|18333.08|10
1629257730000|2021-08-18 03:35:30|18452.43|18332.43|18451.32|18331.32|18452.43|18332.43|18450.64|18330.64|10
1629257740000|2021-08-18 03:35:40|18451.17|18331.17|18451.89|18331.89|18452.35|18332.35|18450.53|18330.53|9
1629257750000|2021-08-18 03:35:50|18450.94|18330.94|18452.83|18332.83|18452.83|18332.83|18450.94|18330.94|8
1629257760000|2021-08-18 03:36:00|18453.07|18333.07|18454.23|18334.23|18454.23|18334.23|18452.2|18332.2|9
1629257770000|2021-08-18 03:36:10|18454.64|18334.64|18461.31|18341.31|18461.31|18341.31|18454.64|18334.64|10
1629257780000|2021-08-18 03:36:20|18461.81|18341.81|18462.4|18342.4|18463.93|18343.93|18461.81|18341.81|10
1629257790000|2021-08-18 03:36:30|18462.25|18342.25|18472.84|18352.84|18472.84|18352.84|18462.25|18342.25|10
1629257800000|2021-08-18 03:36:40|18473.11|18353.11|18476.7|18356.7|18476.71|18356.71|18472.82|18352.82|10
1629257810000|2021-08-18 03:36:50|18477.27|18357.27|18477.48|18357.48|18477.48|18357.48|18475.93|18355.93|10
1629257820000|2021-08-18 03:37:00|18477.52|18357.52|18482.35|18362.35|18483.13|18363.13|18477.52|18357.52|10
1629257830000|2021-08-18 03:37:10|18482.58|18362.58|18487.02|18367.02|18487.02|18367.02|18482.58|18362.58|10
1629257840000|2021-08-18 03:37:20|18486.88|18366.88|18487.25|18367.25|18487.36|18367.36|18486.12|18366.12|10
1629257850000|2021-08-18 03:37:30|18488.78|18368.78|18488.49|18368.49|18489.22|18369.22|18488.03|18368.03|10
1629257860000|2021-08-18 03:37:40|18488.89|18368.89|18491.37|18371.37|18491.37|18371.37|18488.8|18368.8|10
1629257870000|2021-08-18 03:37:50|18494.62|18374.62|18501.18|18381.18|18501.18|18381.18|18494.62|18374.62|10
1629257880000|2021-08-18 03:38:00|18501.5|18381.5|18502.02|18382.02|18503.75|18383.75|18501.5|18381.5|10
1629257890000|2021-08-18 03:38:10|18502.81|18382.81|18510.8|18390.8|18510.8|18390.8|18501.82|18381.82|10
1629257900000|2021-08-18 03:38:20|18512.8|18392.8|18519.05|18399.05|18519.67|18399.67|18512.8|18392.8|10
1629257910000|2021-08-18 03:38:30|18518.94|18398.94|18523.54|18403.54|18523.54|18403.54|18518.19|18398.19|10
1629257920000|2021-08-18 03:38:40|18523.57|18403.57|18529.93|18409.93|18529.93|18409.93|18523.57|18403.57|10
1629257930000|2021-08-18 03:38:50|18530.66|18410.66|18543|18423|18543|18423|18530.66|18410.66|10
1629257940000|2021-08-18 03:39:00|18544.6|18424.6|18547.37|18427.37|18548.8|18428.8|18544.6|18424.6|10
1629257950000|2021-08-18 03:39:10|18546.66|18426.66|18541.75|18421.75|18546.66|18426.66|18541.75|18421.75|10
1629257960000|2021-08-18 03:39:20|18540.78|18420.78|18538.12|18418.12|18540.78|18420.78|18537.13|18417.13|9
1629257970000|2021-08-18 03:39:30|18535.66|18415.66|18536.27|18416.27|18537.13|18417.13|18534.65|18414.65|10
1629257980000|2021-08-18 03:39:40|18536.21|18416.21|18532.95|18412.95|18536.21|18416.21|18532.95|18412.95|10
1629257990000|2021-08-18 03:39:50|18533.29|18413.29|18531.72|18411.72|18533.29|18413.29|18531.7|18411.7|9
1629258000000|2021-08-18 03:40:00|18531.36|18411.36|18531.71|18411.71|18533.52|18413.52|18531.36|18411.36|10
1629258010000|2021-08-18 03:40:10|18530.71|18410.71|18525.91|18405.91|18530.71|18410.71|18525.84|18405.84|10
1629258020000|2021-08-18 03:40:20|18525.57|18405.57|18528.2|18408.2|18528.95|18408.95|18525.57|18405.57|10
1629258030000|2021-08-18 03:40:30|18527.29|18407.29|18520.68|18400.68|18527.29|18407.29|18520.49|18400.49|10
1629258040000|2021-08-18 03:40:40|18519.88|18399.88|18512.27|18392.27|18519.88|18399.88|18512.27|18392.27|10
1629258050000|2021-08-18 03:40:50|18512.42|18392.42|18513.43|18393.43|18513.43|18393.43|18511.29|18391.29|10
1629258060000|2021-08-18 03:41:00|18513.39|18393.39|18510.18|18390.18|18513.39|18393.39|18509.33|18389.33|10
1629258070000|2021-08-18 03:41:10|18510.32|18390.32|18517.94|18397.94|18517.94|18397.94|18510.32|18390.32|10
1629258080000|2021-08-18 03:41:20|18520.06|18400.06|18533.67|18413.67|18533.67|18413.67|18520.06|18400.06|10
1629258090000|2021-08-18 03:41:30|18537.38|18417.38|18542.24|18422.24|18542.24|18422.24|18537.38|18417.38|10
1629258100000|2021-08-18 03:41:40|18542.44|18422.44|18546.08|18426.08|18546.08|18426.08|18542.39|18422.39|10
1629258110000|2021-08-18 03:41:50|18546.69|18426.69|18549.95|18429.95|18550.02|18430.02|18546.69|18426.69|9
1629258120000|2021-08-18 03:42:00|18550.47|18430.47|18552.26|18432.26|18553.37|18433.37|18550.44|18430.44|10
1629258130000|2021-08-18 03:42:10|18552.86|18432.86|18554.14|18434.14|18555.09|18435.09|18552.86|18432.86|10
1629258140000|2021-08-18 03:42:20|18553.77|18433.77|18557.45|18437.45|18557.45|18437.45|18553.41|18433.41|10
1629258150000|2021-08-18 03:42:30|18557.92|18437.92|18559.61|18439.61|18559.61|18439.61|18557.92|18437.92|10
1629258160000|2021-08-18 03:42:40|18557.86|18437.86|18556.06|18436.06|18557.86|18437.86|18555.5|18435.5|10
1629258170000|2021-08-18 03:42:50|18556.33|18436.33|18555.25|18435.25|18556.53|18436.53|18555.25|18435.25|10
1629258180000|2021-08-18 03:43:00|18554.71|18434.71|18558.13|18438.13|18558.13|18438.13|18554.71|18434.71|9
1629258190000|2021-08-18 03:43:10|18559.66|18439.66|18559.65|18439.65|18560.83|18440.83|18559.34|18439.34|10
1629258200000|2021-08-18 03:43:20|18559.14|18439.14|18562.84|18442.84|18563.32|18443.32|18559.14|18439.14|10
1629258210000|2021-08-18 03:43:30|18561.67|18441.67|18558.9|18438.9|18561.67|18441.67|18558.9|18438.9|10
1629258220000|2021-08-18 03:43:40|18558.15|18438.15|18555.1|18435.1|18558.15|18438.15|18554.22|18434.22|9
1629258230000|2021-08-18 03:43:50|18555.29|18435.29|18553.64|18433.64|18556.25|18436.25|18553.64|18433.64|10
1629258240000|2021-08-18 03:44:00|18552.82|18432.82|18546|18426|18552.82|18432.82|18545.89|18425.89|10
1629258250000|2021-08-18 03:44:10|18545.68|18425.68|18543.52|18423.52|18546.14|18426.14|18543.52|18423.52|10
1629258260000|2021-08-18 03:44:20|18543.09|18423.09|18541.5|18421.5|18543.31|18423.31|18540.83|18420.83|10
1629258270000|2021-08-18 03:44:30|18541.42|18421.42|18545.53|18425.53|18545.53|18425.53|18540.68|18420.68|10
1629258280000|2021-08-18 03:44:40|18546.15|18426.15|18546.34|18426.34|18546.47|18426.47|18545.97|18425.97|10
1629258290000|2021-08-18 03:44:50|18546.37|18426.37|18538.96|18418.96|18546.37|18426.37|18538.96|18418.96|10
1629258300000|2021-08-18 03:45:00|18538.06|18418.06|18533.97|18413.97|18538.06|18418.06|18533.97|18413.97|10
1629258310000|2021-08-18 03:45:10|18534.02|18414.02|18530.8|18410.8|18534.02|18414.02|18530.25|18410.25|10
1629258320000|2021-08-18 03:45:20|18530.86|18410.86|18526.34|18406.34|18530.97|18410.97|18526.34|18406.34|10
1629258330000|2021-08-18 03:45:30|18527.36|18407.36|18527.97|18407.97|18527.97|18407.97|18526.23|18406.23|10
1629258340000|2021-08-18 03:45:40|18527.75|18407.75|18530.43|18410.43|18530.43|18410.43|18527.75|18407.75|10
1629258350000|2021-08-18 03:45:50|18528.42|18408.42|18530.47|18410.47|18530.72|18410.72|18528.42|18408.42|10
1629258360000|2021-08-18 03:46:00|18529.34|18409.34|18536.33|18416.33|18536.74|18416.74|18529.34|18409.34|10
1629258370000|2021-08-18 03:46:10|18536.77|18416.77|18546.25|18426.25|18546.25|18426.25|18536.77|18416.77|10
1629258380000|2021-08-18 03:46:20|18546.74|18426.74|18548.21|18428.21|18549.58|18429.58|18546.74|18426.74|9
1629258390000|2021-08-18 03:46:30|18548.29|18428.29|18550.65|18430.65|18551.32|18431.32|18547.55|18427.55|9
1629258400000|2021-08-18 03:46:40|18550.98|18430.98|18558.07|18438.07|18558.96|18438.96|18550.98|18430.98|10
1629258410000|2021-08-18 03:46:50|18560.12|18440.12|18569.41|18449.41|18569.41|18449.41|18560.12|18440.12|10
1629258420000|2021-08-18 03:47:00|18571.15|18451.15|18572.13|18452.13|18572.51|18452.51|18570.32|18450.32|10
1629258430000|2021-08-18 03:47:10|18573.15|18453.15|18576.65|18456.65|18576.65|18456.65|18572.38|18452.38|10
1629258440000|2021-08-18 03:47:20|18576.68|18456.68|18577.68|18457.68|18577.68|18457.68|18575.18|18455.18|10
1629258450000|2021-08-18 03:47:30|18577.73|18457.73|18585.31|18465.31|18585.31|18465.31|18577.73|18457.73|10
1629258460000|2021-08-18 03:47:40|18587.56|18467.56|18589.51|18469.51|18589.51|18469.51|18586.96|18466.96|10
1629258470000|2021-08-18 03:47:50|18591.21|18471.21|18598.96|18478.96|18599.49|18479.49|18591.21|18471.21|10
1629258480000|2021-08-18 03:48:00|18598.59|18478.59|18601.48|18481.48|18601.48|18481.48|18598.59|18478.59|10
1629258490000|2021-08-18 03:48:10|18602.81|18482.81|18604.78|18484.78|18605.15|18485.15|18602.81|18482.81|10
1629258500000|2021-08-18 03:48:20|18604.62|18484.62|18608.71|18488.71|18608.71|18488.71|18604.62|18484.62|10
1629258510000|2021-08-18 03:48:30|18608.89|18488.89|18609.5|18489.5|18609.5|18489.5|18608.04|18488.04|9
1629258520000|2021-08-18 03:48:40|18609.81|18489.81|18611.4|18491.4|18611.4|18491.4|18609.81|18489.81|10
1629258530000|2021-08-18 03:48:50|18610.66|18490.66|18611.97|18491.97|18611.97|18491.97|18609.61|18489.61|10
1629258540000|2021-08-18 03:49:00|18612.03|18492.03|18612.28|18492.28|18613.38|18493.38|18610.95|18490.95|10
1629258550000|2021-08-18 03:49:10|18611.79|18491.79|18611.32|18491.32|18611.79|18491.79|18611.07|18491.07|10
1629258560000|2021-08-18 03:49:20|18611.52|18491.52|18609.72|18489.72|18611.52|18491.52|18609.72|18489.72|8
1629258570000|2021-08-18 03:49:30|18608.63|18488.63|18606.04|18486.04|18609.59|18489.59|18606.04|18486.04|10
1629258580000|2021-08-18 03:49:40|18605.58|18485.58|18609.36|18489.36|18609.36|18489.36|18605.44|18485.44|10
1629258590000|2021-08-18 03:49:50|18610.12|18490.12|18612.06|18492.06|18612.17|18492.17|18609.1|18489.1|10
1629258600000|2021-08-18 03:50:00|18611.75|18491.75|18611.6|18491.6|18612.97|18492.97|18611.6|18491.6|10
1629258610000|2021-08-18 03:50:10|18611.79|18491.79|18612.37|18492.37|18612.45|18492.45|18611.3|18491.3|10
1629258620000|2021-08-18 03:50:20|18612.23|18492.23|18613.31|18493.31|18613.31|18493.31|18612.23|18492.23|10
1629258630000|2021-08-18 03:50:30|18613.64|18493.64|18615.67|18495.67|18615.88|18495.88|18613.64|18493.64|9
1629258640000|2021-08-18 03:50:40|18615.68|18495.68|18613.21|18493.21|18615.68|18495.68|18613.19|18493.19|10
1629258650000|2021-08-18 03:50:50|18613.23|18493.23|18616.22|18496.22|18616.22|18496.22|18613.03|18493.03|10
1629258660000|2021-08-18 03:51:00|18616.36|18496.36|18617.62|18497.62|18617.7|18497.7|18615.43|18495.43|10
1629258670000|2021-08-18 03:51:10|18616.34|18496.34|18616.72|18496.72|18617.69|18497.69|18616.34|18496.34|9
1629258680000|2021-08-18 03:51:20|18616.61|18496.61|18614.1|18494.1|18616.61|18496.61|18614.1|18494.1|8
1629258690000|2021-08-18 03:51:30|18614.04|18494.04|18615.23|18495.23|18615.23|18495.23|18613.21|18493.21|10
1629258700000|2021-08-18 03:51:40|18613.97|18493.97|18616.27|18496.27|18616.7|18496.7|18613.97|18493.97|10
1629258710000|2021-08-18 03:51:50|18616.33|18496.33|18613.86|18493.86|18616.33|18496.33|18613.86|18493.86|10
1629258720000|2021-08-18 03:52:00|18614.47|18494.47|18613.17|18493.17|18614.47|18494.47|18613.17|18493.17|9
1629258730000|2021-08-18 03:52:10|18613.2|18493.2|18613.18|18493.18|18613.2|18493.2|18611.92|18491.92|9
1629258740000|2021-08-18 03:52:20|18613.48|18493.48|18611.84|18491.84|18613.55|18493.55|18611.84|18491.84|10
1629258750000|2021-08-18 03:52:30|18610.37|18490.37|18603.89|18483.89|18610.37|18490.37|18603.89|18483.89|10
1629258760000|2021-08-18 03:52:40|18603.88|18483.88|18602.74|18482.74|18605.39|18485.39|18602.74|18482.74|10
1629258770000|2021-08-18 03:52:50|18603.46|18483.46|18595.73|18475.73|18603.46|18483.46|18595.73|18475.73|10
1629258780000|2021-08-18 03:53:00|18596.17|18476.17|18591.09|18471.09|18596.17|18476.17|18591.09|18471.09|10
1629258790000|2021-08-18 03:53:10|18590.69|18470.69|18589.3|18469.3|18591.28|18471.28|18589.22|18469.22|10
1629258800000|2021-08-18 03:53:20|18589.21|18469.21|18588.79|18468.79|18589.3|18469.3|18588.51|18468.51|10
1629258810000|2021-08-18 03:53:30|18588.98|18468.98|18590.13|18470.13|18590.13|18470.13|18588.6|18468.6|10
1629258820000|2021-08-18 03:53:40|18589.8|18469.8|18592.39|18472.39|18592.74|18472.74|18589.8|18469.8|10
1629258830000|2021-08-18 03:53:50|18592.53|18472.53|18587.62|18467.62|18592.53|18472.53|18587.62|18467.62|10
1629258840000|2021-08-18 03:54:00|18586.09|18466.09|18583.02|18463.02|18586.09|18466.09|18583.02|18463.02|10
1629258850000|2021-08-18 03:54:10|18581.29|18461.29|18577.77|18457.77|18581.64|18461.64|18577.6|18457.6|10
1629258860000|2021-08-18 03:54:20|18578.99|18458.99|18577.13|18457.13|18578.99|18458.99|18577.13|18457.13|9
1629258870000|2021-08-18 03:54:30|18577.33|18457.33|18574.42|18454.42|18577.33|18457.33|18573.95|18453.95|10
1629258880000|2021-08-18 03:54:40|18574.3|18454.3|18568.51|18448.51|18575.18|18455.18|18568.51|18448.51|10
1629258890000|2021-08-18 03:54:50|18568.59|18448.59|18569.13|18449.13|18569.76|18449.76|18567.63|18447.63|10
1629258900000|2021-08-18 03:55:00|18568.91|18448.91|18566.61|18446.61|18569.11|18449.11|18566.61|18446.61|10
1629258910000|2021-08-18 03:55:10|18567.64|18447.64|18566.47|18446.47|18567.64|18447.64|18565.48|18445.48|9
1629258920000|2021-08-18 03:55:20|18566.65|18446.65|18562.8|18442.8|18566.65|18446.65|18562.8|18442.8|10
1629258930000|2021-08-18 03:55:30|18562.68|18442.68|18558.55|18438.55|18562.68|18442.68|18558.55|18438.55|10
1629258940000|2021-08-18 03:55:40|18556.97|18436.97|18554.05|18434.05|18556.97|18436.97|18553.7|18433.7|10
1629258950000|2021-08-18 03:55:50|18553.86|18433.86|18552.3|18432.3|18553.86|18433.86|18550.34|18430.34|10
1629258960000|2021-08-18 03:56:00|18552.29|18432.29|18551.93|18431.93|18553.34|18433.34|18551.93|18431.93|10
1629258970000|2021-08-18 03:56:10|18551.9|18431.9|18550.67|18430.67|18551.9|18431.9|18549.94|18429.94|10
1629258980000|2021-08-18 03:56:20|18550.13|18430.13|18549.56|18429.56|18550.13|18430.13|18548.67|18428.67|10
1629258990000|2021-08-18 03:56:30|18550.17|18430.17|18549.57|18429.57|18550.41|18430.41|18547.5|18427.5|10
1629259000000|2021-08-18 03:56:40|18548.73|18428.73|18550.71|18430.71|18550.71|18430.71|18548.68|18428.68|9
1629259010000|2021-08-18 03:56:50|18550.63|18430.63|18550.37|18430.37|18551.55|18431.55|18550.27|18430.27|10
1629259020000|2021-08-18 03:57:00|18551.03|18431.03|18558.16|18438.16|18558.16|18438.16|18551.03|18431.03|10
1629259030000|2021-08-18 03:57:10|18558.96|18438.96|18567.95|18447.95|18567.95|18447.95|18558.96|18438.96|10
1629259040000|2021-08-18 03:57:20|18568.77|18448.77|18574.08|18454.08|18574.08|18454.08|18568.77|18448.77|10
1629259050000|2021-08-18 03:57:30|18574.38|18454.38|18585.89|18465.89|18585.89|18465.89|18574.38|18454.38|10
1629259060000|2021-08-18 03:57:40|18586.57|18466.57|18589.44|18469.44|18589.97|18469.97|18586.57|18466.57|10
1629259070000|2021-08-18 03:57:50|18589.39|18469.39|18591.91|18471.91|18591.91|18471.91|18589.39|18469.39|10
1629259080000|2021-08-18 03:58:00|18592.39|18472.39|18595.34|18475.34|18597.56|18477.56|18592.39|18472.39|10
1629259090000|2021-08-18 03:58:10|18596.01|18476.01|18611.76|18491.76|18611.76|18491.76|18596.01|18476.01|10
1629259100000|2021-08-18 03:58:20|18613.08|18493.08|18620.38|18500.38|18620.38|18500.38|18613.08|18493.08|10
1629259110000|2021-08-18 03:58:30|18621.09|18501.09|18627.38|18507.38|18627.38|18507.38|18621.09|18501.09|10
1629259120000|2021-08-18 03:58:40|18627.7|18507.7|18636.59|18516.59|18636.59|18516.59|18627.7|18507.7|10
1629259130000|2021-08-18 03:58:50|18642.73|18522.73|18660.65|18540.65|18660.65|18540.65|18642.73|18522.73|10
1629259140000|2021-08-18 03:59:00|18660.97|18540.97|18661.48|18541.48|18662.3|18542.3|18659.67|18539.67|10
1629259150000|2021-08-18 03:59:10|18661.42|18541.42|18672.31|18552.31|18672.47|18552.47|18661.42|18541.42|10
1629259160000|2021-08-18 03:59:20|18673.13|18553.13|18672.85|18552.85|18674.72|18554.72|18672.85|18552.85|10
1629259170000|2021-08-18 03:59:30|18673.32|18553.32|18672.89|18552.89|18673.32|18553.32|18671.46|18551.46|10
1629259180000|2021-08-18 03:59:40|18674.52|18554.52|18685.5|18565.5|18685.5|18565.5|18674.52|18554.52|10
1629259190000|2021-08-18 03:59:50|18685.07|18565.07|18693.85|18573.85|18693.85|18573.85|18685.07|18565.07|10
1629259200000|2021-08-18 04:00:00|18696.57|18576.57|18706.89|18586.89|18707.54|18587.54|18695.38|18575.38|10
1629259210000|2021-08-18 04:00:10|18704.6|18584.6|18701.68|18581.68|18705.02|18585.02|18701.35|18581.35|10
1629259220000|2021-08-18 04:00:20|18701.62|18581.62|18705.56|18585.56|18706.38|18586.38|18700.7|18580.7|10
1629259230000|2021-08-18 04:00:30|18705.88|18585.88|18705.17|18585.17|18707.46|18587.46|18704.86|18584.86|10
1629259240000|2021-08-18 04:00:40|18706.49|18586.49|18713.5|18593.5|18713.5|18593.5|18706.49|18586.49|10
1629259250000|2021-08-18 04:00:50|18713.89|18593.89|18720.35|18600.35|18720.86|18600.86|18713.89|18593.89|10
1629259260000|2021-08-18 04:01:00|18722.36|18602.36|18732.81|18612.81|18732.81|18612.81|18721.78|18601.78|10
1629259270000|2021-08-18 04:01:10|18737.04|18617.04|18737.81|18617.81|18738.79|18618.79|18734.5|18614.5|10
1629259280000|2021-08-18 04:01:20|18738.41|18618.41|18730.89|18610.89|18738.41|18618.41|18730.89|18610.89|10
1629259290000|2021-08-18 04:01:30|18730|18610|18726.25|18606.25|18730|18610|18724.83|18604.83|10
1629259300000|2021-08-18 04:01:40|18727.86|18607.86|18737.74|18617.74|18737.74|18617.74|18727.86|18607.86|9
1629259310000|2021-08-18 04:01:50|18736.61|18616.61|18736.68|18616.68|18738.53|18618.53|18736.61|18616.61|10
1629259320000|2021-08-18 04:02:00|18735.26|18615.26|18731.85|18611.85|18736.46|18616.46|18731.85|18611.85|10
1629259330000|2021-08-18 04:02:10|18730.81|18610.81|18725.75|18605.75|18730.81|18610.81|18725.72|18605.72|10
1629259340000|2021-08-18 04:02:20|18725.4|18605.4|18718.57|18598.57|18725.4|18605.4|18718.57|18598.57|10
1629259350000|2021-08-18 04:02:30|18718.02|18598.02|18712.88|18592.88|18718.02|18598.02|18712.57|18592.57|10
1629259360000|2021-08-18 04:02:40|18712.03|18592.03|18698.19|18578.19|18712.38|18592.38|18698.19|18578.19|10
1629259370000|2021-08-18 04:02:50|18696.48|18576.48|18692.93|18572.93|18696.48|18576.48|18692.23|18572.23|10
1629259380000|2021-08-18 04:03:00|18691.93|18571.93|18687.24|18567.24|18692.34|18572.34|18687.24|18567.24|10
1629259390000|2021-08-18 04:03:10|18687.33|18567.33|18685.56|18565.56|18688.16|18568.16|18685.14|18565.14|10
1629259400000|2021-08-18 04:03:20|18685.54|18565.54|18686.09|18566.09|18686.09|18566.09|18682.41|18562.41|10
1629259410000|2021-08-18 04:03:30|18686.55|18566.55|18704.81|18584.81|18704.81|18584.81|18686.55|18566.55|10
1629259420000|2021-08-18 04:03:40|18705.97|18585.97|18700.35|18580.35|18706.71|18586.71|18700.35|18580.35|10
1629259430000|2021-08-18 04:03:50|18700.62|18580.62|18698.85|18578.85|18702.34|18582.34|18698.85|18578.85|10
1629259440000|2021-08-18 04:04:00|18698.19|18578.19|18697.69|18577.69|18698.19|18578.19|18696.97|18576.97|10
1629259450000|2021-08-18 04:04:10|18697.78|18577.78|18692.81|18572.81|18697.78|18577.78|18692.81|18572.81|10
1629259460000|2021-08-18 04:04:20|18689.61|18569.61|18686.75|18566.75|18689.61|18569.61|18685.96|18565.96|10
1629259470000|2021-08-18 04:04:30|18686.86|18566.86|18683.05|18563.05|18686.86|18566.86|18683.05|18563.05|10
1629259480000|2021-08-18 04:04:40|18682.87|18562.87|18681.37|18561.37|18682.93|18562.93|18680.94|18560.94|10
1629259490000|2021-08-18 04:04:50|18681.43|18561.43|18679.75|18559.75|18681.53|18561.53|18679.75|18559.75|10
1629259500000|2021-08-18 04:05:00|18680.95|18560.95|18678.33|18558.33|18680.95|18560.95|18678.33|18558.33|10
1629259510000|2021-08-18 04:05:10|18678.18|18558.18|18675.7|18555.7|18678.38|18558.38|18675.06|18555.06|10
1629259520000|2021-08-18 04:05:20|18675.83|18555.83|18673.73|18553.73|18675.83|18555.83|18673.73|18553.73|10
1629259530000|2021-08-18 04:05:30|18673.91|18553.91|18667.11|18547.11|18673.91|18553.91|18667.11|18547.11|10
1629259540000|2021-08-18 04:05:40|18667.28|18547.28|18671.57|18551.57|18671.57|18551.57|18663.62|18543.62|10
1629259550000|2021-08-18 04:05:50|18673.07|18553.07|18699.53|18579.53|18699.53|18579.53|18673.07|18553.07|10
1629259560000|2021-08-18 04:06:00|18702.51|18582.51|18725.56|18605.56|18725.56|18605.56|18702.51|18582.51|10
1629259570000|2021-08-18 04:06:10|18726.57|18606.57|18746.37|18626.37|18746.37|18626.37|18726.57|18606.57|10
1629259580000|2021-08-18 04:06:20|18746.51|18626.51|18758.11|18638.11|18758.11|18638.11|18746.51|18626.51|10
1629259590000|2021-08-18 04:06:30|18758.34|18638.34|18765.77|18645.77|18766.12|18646.12|18758.34|18638.34|9
1629259600000|2021-08-18 04:06:40|18766.55|18646.55|18761.46|18641.46|18766.55|18646.55|18760.01|18640.01|10
1629259610000|2021-08-18 04:06:50|18760.84|18640.84|18745.31|18625.31|18760.84|18640.84|18745.24|18625.24|10
1629259620000|2021-08-18 04:07:00|18746.61|18626.61|18746.59|18626.59|18748.11|18628.11|18745.54|18625.54|10
1629259630000|2021-08-18 04:07:10|18746.55|18626.55|18746.22|18626.22|18746.63|18626.63|18743.8|18623.8|10
1629259640000|2021-08-18 04:07:20|18746.07|18626.07|18753.35|18633.35|18753.35|18633.35|18746.07|18626.07|9
1629259650000|2021-08-18 04:07:30|18755.01|18635.01|18756.94|18636.94|18759.72|18639.72|18755.01|18635.01|10
1629259660000|2021-08-18 04:07:40|18756.58|18636.58|18757.49|18637.49|18758.05|18638.05|18756.21|18636.21|10
1629259670000|2021-08-18 04:07:50|18757.31|18637.31|18750.48|18630.48|18757.31|18637.31|18749.8|18629.8|10
1629259680000|2021-08-18 04:08:00|18750.35|18630.35|18751.97|18631.97|18752.03|18632.03|18748.82|18628.82|10
1629259690000|2021-08-18 04:08:10|18751.74|18631.74|18751.92|18631.92|18752.3|18632.3|18750.35|18630.35|10
1629259700000|2021-08-18 04:08:20|18752.28|18632.28|18758.11|18638.11|18759.29|18639.29|18752.28|18632.28|10
1629259710000|2021-08-18 04:08:30|18758.67|18638.67|18765.12|18645.12|18765.12|18645.12|18758.67|18638.67|10
1629259720000|2021-08-18 04:08:40|18765.16|18645.16|18768.34|18648.34|18768.34|18648.34|18765.13|18645.13|10
1629259730000|2021-08-18 04:08:50|18767.49|18647.49|18771.86|18651.86|18771.94|18651.94|18767.49|18647.49|10
1629259740000|2021-08-18 04:09:00|18772.1|18652.1|18776.21|18656.21|18776.74|18656.74|18772.1|18652.1|10
1629259750000|2021-08-18 04:09:10|18777.39|18657.39|18783.21|18663.21|18783.61|18663.61|18777.39|18657.39|10
1629259760000|2021-08-18 04:09:20|18780.65|18660.65|18778.78|18658.78|18781.81|18661.81|18778.73|18658.73|10
1629259770000|2021-08-18 04:09:30|18779.26|18659.26|18776.98|18656.98|18783.76|18663.76|18776.98|18656.98|10
1629259780000|2021-08-18 04:09:40|18776.95|18656.95|18769.12|18649.12|18776.95|18656.95|18768.17|18648.17|10
1629259790000|2021-08-18 04:09:50|18770.29|18650.29|18773.97|18653.97|18775.29|18655.29|18770.29|18650.29|10
1629259800000|2021-08-18 04:10:00|18774.71|18654.71|18783.81|18663.81|18783.81|18663.81|18772.18|18652.18|10
1629259810000|2021-08-18 04:10:10|18783.61|18663.61|18791.69|18671.69|18791.77|18671.77|18783.61|18663.61|10
1629259820000|2021-08-18 04:10:20|18793.77|18673.77|18798.45|18678.45|18798.86|18678.86|18793.77|18673.77|10
1629259830000|2021-08-18 04:10:30|18797.68|18677.68|18798.39|18678.39|18798.98|18678.98|18795.87|18675.87|10
1629259840000|2021-08-18 04:10:40|18797.08|18677.08|18790.78|18670.78|18797.08|18677.08|18790.78|18670.78|10
1629259850000|2021-08-18 04:10:50|18790.65|18670.65|18785.71|18665.71|18790.65|18670.65|18785.71|18665.71|10
1629259860000|2021-08-18 04:11:00|18784.69|18664.69|18782.69|18662.69|18784.77|18664.77|18782.6|18662.6|10
1629259870000|2021-08-18 04:11:10|18782.3|18662.3|18779.92|18659.92|18782.3|18662.3|18778.84|18658.84|10
1629259880000|2021-08-18 04:11:20|18780.06|18660.06|18780.85|18660.85|18780.92|18660.92|18779.58|18659.58|9
1629259890000|2021-08-18 04:11:30|18779.99|18659.99|18775.56|18655.56|18779.99|18659.99|18775.47|18655.47|10
1629259900000|2021-08-18 04:11:40|18774.23|18654.23|18766.19|18646.19|18774.23|18654.23|18766.19|18646.19|9
1629259910000|2021-08-18 04:11:50|18766.22|18646.22|18763.8|18643.8|18766.54|18646.54|18763.8|18643.8|9
1629259920000|2021-08-18 04:12:00|18764.19|18644.19|18758.95|18638.95|18764.25|18644.25|18758.95|18638.95|10
1629259930000|2021-08-18 04:12:10|18759.15|18639.15|18758.92|18638.92|18761.41|18641.41|18758.11|18638.11|10
1629259940000|2021-08-18 04:12:20|18758.44|18638.44|18756.14|18636.14|18758.56|18638.56|18756.14|18636.14|10
1629259950000|2021-08-18 04:12:30|18756.59|18636.59|18760.87|18640.87|18760.87|18640.87|18756.59|18636.59|10
1629259960000|2021-08-18 04:12:40|18760.64|18640.64|18759.99|18639.99|18762.39|18642.39|18759.77|18639.77|10
1629259970000|2021-08-18 04:12:50|18761.19|18641.19|18754.19|18634.19|18761.19|18641.19|18754.19|18634.19|10
1629259980000|2021-08-18 04:13:00|18754.04|18634.04|18751.14|18631.14|18754.04|18634.04|18751.14|18631.14|10
1629259990000|2021-08-18 04:13:10|18750.13|18630.13|18751.32|18631.32|18751.32|18631.32|18750.08|18630.08|10
1629260000000|2021-08-18 04:13:20|18751.01|18631.01|18753.91|18633.91|18753.91|18633.91|18750.51|18630.51|10
1629260010000|2021-08-18 04:13:30|18754.76|18634.76|18756.55|18636.55|18758.82|18638.82|18754.76|18634.76|10
1629260020000|2021-08-18 04:13:40|18756.81|18636.81|18756.52|18636.52|18757.42|18637.42|18756.52|18636.52|9
1629260030000|2021-08-18 04:13:50|18756.08|18636.08|18757.69|18637.69|18757.7|18637.7|18756.08|18636.08|10
1629260040000|2021-08-18 04:14:00|18757.78|18637.78|18760.44|18640.44|18760.44|18640.44|18757.77|18637.77|10
1629260050000|2021-08-18 04:14:10|18760.58|18640.58|18764.25|18644.25|18764.25|18644.25|18760|18640|10
1629260060000|2021-08-18 04:14:20|18764|18644|18765.96|18645.96|18765.96|18645.96|18763.6|18643.6|10
1629260070000|2021-08-18 04:14:30|18764.77|18644.77|18769.6|18649.6|18769.6|18649.6|18764.77|18644.77|10
1629260080000|2021-08-18 04:14:40|18769.74|18649.74|18774.1|18654.1|18774.1|18654.1|18769.74|18649.74|10
1629260090000|2021-08-18 04:14:50|18774.35|18654.35|18772.5|18652.5|18774.35|18654.35|18772.44|18652.44|10
1629260100000|2021-08-18 04:15:00|18772.11|18652.11|18774.29|18654.29|18775.08|18655.08|18772.11|18652.11|10
1629260110000|2021-08-18 04:15:10|18774.55|18654.55|18773.77|18653.77|18777.52|18657.52|18773.77|18653.77|10
1629260120000|2021-08-18 04:15:20|18774.15|18654.15|18768.73|18648.73|18774.15|18654.15|18768.59|18648.59|10
1629260130000|2021-08-18 04:15:30|18768.83|18648.83|18770.18|18650.18|18770.18|18650.18|18764.45|18644.45|10
1629260140000|2021-08-18 04:15:40|18769.39|18649.39|18770.16|18650.16|18771.01|18651.01|18768.53|18648.53|10
1629260150000|2021-08-18 04:15:50|18770.07|18650.07|18766.92|18646.92|18770.09|18650.09|18766.04|18646.04|10
1629260160000|2021-08-18 04:16:00|18767.34|18647.34|18766.03|18646.03|18769.06|18649.06|18766.03|18646.03|10
1629260170000|2021-08-18 04:16:10|18767.21|18647.21|18771.8|18651.8|18771.8|18651.8|18766.18|18646.18|10
1629260180000|2021-08-18 04:16:20|18771.63|18651.63|18772.16|18652.16|18772.36|18652.36|18770.66|18650.66|10
1629260190000|2021-08-18 04:16:30|18772.88|18652.88|18773.45|18653.45|18773.86|18653.86|18771.91|18651.91|9
1629260200000|2021-08-18 04:16:40|18773.81|18653.81|18774.17|18654.17|18774.25|18654.25|18773.36|18653.36|8
1629260210000|2021-08-18 04:16:50|18774.23|18654.23|18775.55|18655.55|18775.74|18655.74|18774.23|18654.23|10
1629260220000|2021-08-18 04:17:00|18775.71|18655.71|18777.89|18657.89|18778.06|18658.06|18775.71|18655.71|10
1629260230000|2021-08-18 04:17:10|18778.48|18658.48|18778.66|18658.66|18779.18|18659.18|18776.92|18656.92|10
1629260240000|2021-08-18 04:17:20|18778.48|18658.48|18778.82|18658.82|18779.26|18659.26|18777.97|18657.97|10
1629260250000|2021-08-18 04:17:30|18778.54|18658.54|18774.31|18654.31|18778.54|18658.54|18774.31|18654.31|9
1629260260000|2021-08-18 04:17:40|18773.54|18653.54|18771.64|18651.64|18773.54|18653.54|18770.51|18650.51|10
1629260270000|2021-08-18 04:17:50|18771.48|18651.48|18767.03|18647.03|18771.48|18651.48|18766.77|18646.77|10
1629260280000|2021-08-18 04:18:00|18766.94|18646.94|18767.61|18647.61|18767.61|18647.61|18765.78|18645.78|10
1629260290000|2021-08-18 04:18:10|18767.45|18647.45|18768.09|18648.09|18769.07|18649.07|18767.45|18647.45|10
1629260300000|2021-08-18 04:18:20|18767.74|18647.74|18766.79|18646.79|18768.06|18648.06|18766.79|18646.79|10
1629260310000|2021-08-18 04:18:30|18766.37|18646.37|18764.04|18644.04|18766.63|18646.63|18764.04|18644.04|10
1629260320000|2021-08-18 04:18:40|18764.08|18644.08|18763.36|18643.36|18764.08|18644.08|18762.85|18642.85|9
1629260330000|2021-08-18 04:18:50|18763.32|18643.32|18761.68|18641.68|18763.32|18643.32|18760.94|18640.94|9
1629260340000|2021-08-18 04:19:00|18761.41|18641.41|18760.92|18640.92|18761.42|18641.42|18760.12|18640.12|10
1629260350000|2021-08-18 04:19:10|18760.91|18640.91|18768.84|18648.84|18768.84|18648.84|18760.91|18640.91|9
1629260360000|2021-08-18 04:19:20|18771.27|18651.27|18777.61|18657.61|18777.71|18657.71|18771.27|18651.27|10
1629260370000|2021-08-18 04:19:30|18776.77|18656.77|18783.56|18663.56|18783.56|18663.56|18776.77|18656.77|9
1629260380000|2021-08-18 04:19:40|18784.1|18664.1|18790.5|18670.5|18790.56|18670.56|18784.1|18664.1|10
1629260390000|2021-08-18 04:19:50|18790.73|18670.73|18794.78|18674.78|18796.43|18676.43|18790.73|18670.73|10
1629260400000|2021-08-18 04:20:00|18794.54|18674.54|18800.62|18680.62|18800.62|18680.62|18794.54|18674.54|10
1629260410000|2021-08-18 04:20:10|18800.52|18680.52|18806.58|18686.58|18806.58|18686.58|18800.52|18680.52|10
1629260420000|2021-08-18 04:20:20|18807.49|18687.49|18806.7|18686.7|18807.49|18687.49|18806.18|18686.18|10
1629260430000|2021-08-18 04:20:30|18806.39|18686.39|18804.84|18684.84|18808.06|18688.06|18804.84|18684.84|10
1629260440000|2021-08-18 04:20:40|18804.13|18684.13|18796.89|18676.89|18804.13|18684.13|18796.24|18676.24|10
1629260450000|2021-08-18 04:20:50|18799.82|18679.82|18796.61|18676.61|18799.82|18679.82|18795.57|18675.57|10
1629260460000|2021-08-18 04:21:00|18796.46|18676.46|18789.18|18669.18|18796.46|18676.46|18789.18|18669.18|10
1629260470000|2021-08-18 04:21:10|18789.22|18669.22|18786.21|18666.21|18789.26|18669.26|18786.21|18666.21|10
1629260480000|2021-08-18 04:21:20|18787.48|18667.48|18784.54|18664.54|18787.49|18667.49|18784.54|18664.54|10
1629260490000|2021-08-18 04:21:30|18784.56|18664.56|18780.8|18660.8|18784.56|18664.56|18780.8|18660.8|10
1629260500000|2021-08-18 04:21:40|18780.31|18660.31|18779.33|18659.33|18780.33|18660.33|18778.54|18658.54|10
1629260510000|2021-08-18 04:21:50|18779.44|18659.44|18775.38|18655.38|18779.68|18659.68|18775.1|18655.1|10
1629260520000|2021-08-18 04:22:00|18775.11|18655.11|18768.33|18648.33|18775.11|18655.11|18768.33|18648.33|10
1629260530000|2021-08-18 04:22:10|18766.62|18646.62|18766.37|18646.37|18766.67|18646.67|18765.46|18645.46|9
1629260540000|2021-08-18 04:22:20|18765.98|18645.98|18764.07|18644.07|18765.98|18645.98|18762.89|18642.89|10
1629260550000|2021-08-18 04:22:30|18764.05|18644.05|18765.87|18645.87|18766.92|18646.92|18764|18644|10
1629260560000|2021-08-18 04:22:40|18765.9|18645.9|18764.69|18644.69|18765.9|18645.9|18763.44|18643.44|10
1629260570000|2021-08-18 04:22:50|18764.55|18644.55|18762.68|18642.68|18764.7|18644.7|18762.68|18642.68|9
1629260580000|2021-08-18 04:23:00|18762.79|18642.79|18764.09|18644.09|18764.27|18644.27|18762.31|18642.31|8
1629260590000|2021-08-18 04:23:10|18764.45|18644.45|18763.7|18643.7|18765.06|18645.06|18763.6|18643.6|10
1629260600000|2021-08-18 04:23:20|18764.17|18644.17|18761.05|18641.05|18764.17|18644.17|18760.72|18640.72|9
1629260610000|2021-08-18 04:23:30|18761.66|18641.66|18760.47|18640.47|18761.66|18641.66|18760.47|18640.47|10
1629260620000|2021-08-18 04:23:40|18760.74|18640.74|18761.49|18641.49|18761.88|18641.88|18760.74|18640.74|9
1629260630000|2021-08-18 04:23:50|18761.21|18641.21|18762.99|18642.99|18763.36|18643.36|18760.3|18640.3|9
1629260640000|2021-08-18 04:24:00|18763.25|18643.25|18761.44|18641.44|18763.25|18643.25|18760.12|18640.12|10
1629260650000|2021-08-18 04:24:10|18761.24|18641.24|18758.4|18638.4|18761.24|18641.24|18757.62|18637.62|10
1629260660000|2021-08-18 04:24:20|18759.49|18639.49|18762.28|18642.28|18762.28|18642.28|18759.48|18639.48|10
1629260670000|2021-08-18 04:24:30|18762.55|18642.55|18766.29|18646.29|18767.56|18647.56|18762.55|18642.55|10
1629260680000|2021-08-18 04:24:40|18767.26|18647.26|18771.85|18651.85|18771.85|18651.85|18767.26|18647.26|10
1629260690000|2021-08-18 04:24:50|18772.51|18652.51|18777.28|18657.28|18777.28|18657.28|18772.51|18652.51|9
1629260700000|2021-08-18 04:25:00|18777.41|18657.41|18779.17|18659.17|18780.17|18660.17|18777.41|18657.41|10
1629260710000|2021-08-18 04:25:10|18778.98|18658.98|18775.41|18655.41|18779.48|18659.48|18775.41|18655.41|10
1629260720000|2021-08-18 04:25:20|18774.84|18654.84|18771.12|18651.12|18774.84|18654.84|18770.08|18650.08|10
1629260730000|2021-08-18 04:25:30|18771.06|18651.06|18764.1|18644.1|18771.32|18651.32|18763.72|18643.72|10
1629260740000|2021-08-18 04:25:40|18763.57|18643.57|18758.97|18638.97|18763.57|18643.57|18758.97|18638.97|10
1629260750000|2021-08-18 04:25:50|18758.81|18638.81|18758.88|18638.88|18759.13|18639.13|18758.19|18638.19|10
1629260760000|2021-08-18 04:26:00|18758.39|18638.39|18756.48|18636.48|18758.39|18638.39|18756.48|18636.48|10
1629260770000|2021-08-18 04:26:10|18756.85|18636.85|18754.68|18634.68|18756.85|18636.85|18754.38|18634.38|10
1629260780000|2021-08-18 04:26:20|18754.16|18634.16|18752.86|18632.86|18754.22|18634.22|18752.04|18632.04|10
1629260790000|2021-08-18 04:26:30|18753.18|18633.18|18748.86|18628.86|18753.51|18633.51|18748.86|18628.86|7
1629260800000|2021-08-18 04:26:40|18748.58|18628.58|18744.82|18624.82|18748.58|18628.58|18744.82|18624.82|10
1629260810000|2021-08-18 04:26:50|18745.1|18625.1|18746.74|18626.74|18746.74|18626.74|18744.84|18624.84|10
1629260820000|2021-08-18 04:27:00|18747.25|18627.25|18748.01|18628.01|18748.45|18628.45|18747.25|18627.25|10
1629260830000|2021-08-18 04:27:10|18747.97|18627.97|18745.73|18625.73|18747.97|18627.97|18745.73|18625.73|10
1629260840000|2021-08-18 04:27:20|18745.68|18625.68|18741.7|18621.7|18745.68|18625.68|18741.7|18621.7|10
1629260850000|2021-08-18 04:27:30|18740.92|18620.92|18738|18618|18740.92|18620.92|18738|18618|9
1629260860000|2021-08-18 04:27:40|18739.34|18619.34|18734.68|18614.68|18739.34|18619.34|18734.68|18614.68|10
1629260870000|2021-08-18 04:27:50|18734.73|18614.73|18736.12|18616.12|18736.22|18616.22|18733.99|18613.99|10
1629260880000|2021-08-18 04:28:00|18735.33|18615.33|18734.53|18614.53|18735.83|18615.83|18733.42|18613.42|10
1629260890000|2021-08-18 04:28:10|18735.96|18615.96|18734.07|18614.07|18735.96|18615.96|18734.07|18614.07|10
1629260900000|2021-08-18 04:28:20|18734.05|18614.05|18729.44|18609.44|18734.05|18614.05|18729.44|18609.44|10
1629260910000|2021-08-18 04:28:30|18728.71|18608.71|18726.94|18606.94|18729.87|18609.87|18726.94|18606.94|10
1629260920000|2021-08-18 04:28:40|18726.83|18606.83|18727.53|18607.53|18728.55|18608.55|18726.72|18606.72|10
1629260930000|2021-08-18 04:28:50|18727.55|18607.55|18726.5|18606.5|18727.64|18607.64|18726.5|18606.5|10
1629260940000|2021-08-18 04:29:00|18726.28|18606.28|18723.89|18603.89|18726.28|18606.28|18723.64|18603.64|10
1629260950000|2021-08-18 04:29:10|18724.17|18604.17|18726.3|18606.3|18726.3|18606.3|18724.17|18604.17|10
1629260960000|2021-08-18 04:29:20|18727.26|18607.26|18731.85|18611.85|18732.6|18612.6|18727.26|18607.26|10
1629260970000|2021-08-18 04:29:30|18732.35|18612.35|18737.04|18617.04|18737.04|18617.04|18732.35|18612.35|10
1629260980000|2021-08-18 04:29:40|18738.01|18618.01|18742.62|18622.62|18742.62|18622.62|18737.94|18617.94|10
1629260990000|2021-08-18 04:29:50|18744.23|18624.23|18742.13|18622.13|18744.95|18624.95|18742.13|18622.13|10
1629261000000|2021-08-18 04:30:00|18743.06|18623.06|18735.92|18615.92|18743.06|18623.06|18734.42|18614.42|10
1629261010000|2021-08-18 04:30:10|18735.21|18615.21|18734.85|18614.85|18735.21|18615.21|18732.38|18612.38|10
1629261020000|2021-08-18 04:30:20|18735.08|18615.08|18735.85|18615.85|18737.29|18617.29|18735.08|18615.08|10
1629261030000|2021-08-18 04:30:30|18735.87|18615.87|18733.06|18613.06|18735.87|18615.87|18731.94|18611.94|10
1629261040000|2021-08-18 04:30:40|18732.71|18612.71|18736.62|18616.62|18736.62|18616.62|18732.71|18612.71|10
1629261050000|2021-08-18 04:30:50|18736.68|18616.68|18743.44|18623.44|18743.44|18623.44|18736.68|18616.68|10
1629261060000|2021-08-18 04:31:00|18743.42|18623.42|18745.93|18625.93|18746.11|18626.11|18743.42|18623.42|10
1629261070000|2021-08-18 04:31:10|18746.27|18626.27|18743.75|18623.75|18747.69|18627.69|18743.75|18623.75|10
1629261080000|2021-08-18 04:31:20|18741.44|18621.44|18733.17|18613.17|18741.44|18621.44|18731.96|18611.96|10
1629261090000|2021-08-18 04:31:30|18732.06|18612.06|18730.01|18610.01|18734.09|18614.09|18730.01|18610.01|10
1629261100000|2021-08-18 04:31:40|18729.85|18609.85|18723.19|18603.19|18729.85|18609.85|18723.19|18603.19|10
1629261110000|2021-08-18 04:31:50|18722.64|18602.64|18717.03|18597.03|18722.64|18602.64|18717.03|18597.03|10
1629261120000|2021-08-18 04:32:00|18716.78|18596.78|18715.49|18595.49|18716.9|18596.9|18715.49|18595.49|9
1629261130000|2021-08-18 04:32:10|18715.59|18595.59|18714.71|18594.71|18715.59|18595.59|18714|18594|10
1629261140000|2021-08-18 04:32:20|18715.22|18595.22|18714.71|18594.71|18716.39|18596.39|18714.71|18594.71|10
1629261150000|2021-08-18 04:32:30|18714.62|18594.62|18712.98|18592.98|18714.62|18594.62|18712.98|18592.98|8
1629261160000|2021-08-18 04:32:40|18712.78|18592.78|18712.34|18592.34|18712.78|18592.78|18711.18|18591.18|10
1629261170000|2021-08-18 04:32:50|18712.47|18592.47|18714.59|18594.59|18714.59|18594.59|18712.42|18592.42|10
1629261180000|2021-08-18 04:33:00|18713.89|18593.89|18715.42|18595.42|18715.73|18595.73|18713.59|18593.59|10
1629261190000|2021-08-18 04:33:10|18716.13|18596.13|18719.08|18599.08|18719.08|18599.08|18716.13|18596.13|8
1629261200000|2021-08-18 04:33:20|18719.09|18599.09|18723.4|18603.4|18723.4|18603.4|18719.09|18599.09|10
1629261210000|2021-08-18 04:33:30|18724.42|18604.42|18724.55|18604.55|18725.71|18605.71|18724.19|18604.19|8
1629261220000|2021-08-18 04:33:40|18724.45|18604.45|18722.35|18602.35|18724.45|18604.45|18722.35|18602.35|10
1629261230000|2021-08-18 04:33:50|18721|18601|18721.55|18601.55|18722.15|18602.15|18720.98|18600.98|10
1629261240000|2021-08-18 04:34:00|18721.25|18601.25|18720.57|18600.57|18722.84|18602.84|18720.57|18600.57|10
1629261250000|2021-08-18 04:34:10|18720.45|18600.45|18720.23|18600.23|18720.45|18600.45|18718.93|18598.93|10
1629261260000|2021-08-18 04:34:20|18720.17|18600.17|18723.61|18603.61|18723.61|18603.61|18720.17|18600.17|9
1629261270000|2021-08-18 04:34:30|18723.41|18603.41|18729.36|18609.36|18729.36|18609.36|18723.41|18603.41|10
1629261280000|2021-08-18 04:34:40|18728.48|18608.48|18733.75|18613.75|18733.75|18613.75|18728.48|18608.48|10
1629261290000|2021-08-18 04:34:50|18733.54|18613.54|18734.57|18614.57|18734.65|18614.65|18733.54|18613.54|10
1629261300000|2021-08-18 04:35:00|18734.47|18614.47|18732.39|18612.39|18734.47|18614.47|18732.39|18612.39|8
1629261310000|2021-08-18 04:35:10|18732.93|18612.93|18730.03|18610.03|18733.76|18613.76|18730.03|18610.03|9
1629261320000|2021-08-18 04:35:20|18729.69|18609.69|18726.92|18606.92|18729.69|18609.69|18726.92|18606.92|10
1629261330000|2021-08-18 04:35:30|18726.95|18606.95|18725.7|18605.7|18727.24|18607.24|18725.7|18605.7|9
1629261340000|2021-08-18 04:35:40|18725.55|18605.55|18722.26|18602.26|18725.55|18605.55|18722.26|18602.26|10
1629261350000|2021-08-18 04:35:50|18721.48|18601.48|18718.44|18598.44|18721.78|18601.78|18718.26|18598.26|10
1629261360000|2021-08-18 04:36:00|18717.69|18597.69|18710.84|18590.84|18717.69|18597.69|18710.84|18590.84|10
1629261370000|2021-08-18 04:36:10|18710.99|18590.99|18710.52|18590.52|18710.99|18590.99|18709.27|18589.27|10
1629261380000|2021-08-18 04:36:20|18710.38|18590.38|18708.51|18588.51|18710.38|18590.38|18708.51|18588.51|10
1629261390000|2021-08-18 04:36:30|18708.8|18588.8|18710.92|18590.92|18711.35|18591.35|18708.59|18588.59|9
1629261400000|2021-08-18 04:36:40|18710.93|18590.93|18711.36|18591.36|18711.39|18591.39|18710.93|18590.93|8
1629261410000|2021-08-18 04:36:50|18711.34|18591.34|18712.15|18592.15|18712.15|18592.15|18711.33|18591.33|9
1629261420000|2021-08-18 04:37:00|18711.76|18591.76|18712.82|18592.82|18712.82|18592.82|18711.76|18591.76|4
1629261430000|2021-08-18 04:37:10|18712.83|18592.83|18711.42|18591.42|18712.84|18592.84|18711.42|18591.42|7
1629261440000|2021-08-18 04:37:20|18711.44|18591.44|18712.72|18592.72|18712.78|18592.78|18711.27|18591.27|10
1629261450000|2021-08-18 04:37:30|18712.71|18592.71|18711.11|18591.11|18712.8|18592.8|18711.11|18591.11|7
1629261460000|2021-08-18 04:37:40|18711.07|18591.07|18710.76|18590.76|18711.07|18591.07|18710.76|18590.76|5
1629261470000|2021-08-18 04:37:50|18711|18591|18711.1|18591.1|18711.32|18591.32|18710.66|18590.66|10
1629261480000|2021-08-18 04:38:00|18710.29|18590.29|18712.18|18592.18|18712.18|18592.18|18710.29|18590.29|10
1629261490000|2021-08-18 04:38:10|18711.77|18591.77|18711.34|18591.34|18711.77|18591.77|18710.87|18590.87|10
1629261500000|2021-08-18 04:38:20|18711.23|18591.23|18708.52|18588.52|18711.23|18591.23|18708.52|18588.52|9
1629261510000|2021-08-18 04:38:30|18708.38|18588.38|18706.11|18586.11|18708.58|18588.58|18706.11|18586.11|9
1629261520000|2021-08-18 04:38:40|18705.84|18585.84|18704.2|18584.2|18706.93|18586.93|18704.2|18584.2|9
1629261530000|2021-08-18 04:38:50|18704.3|18584.3|18701.1|18581.1|18704.39|18584.39|18701.1|18581.1|8
1629261540000|2021-08-18 04:39:00|18700.27|18580.27|18699.72|18579.72|18701.31|18581.31|18699.59|18579.59|9
1629261550000|2021-08-18 04:39:10|18699.59|18579.59|18699.06|18579.06|18700.04|18580.04|18698.89|18578.89|9
1629261560000|2021-08-18 04:39:20|18699.01|18579.01|18697.39|18577.39|18699.5|18579.5|18697.09|18577.09|9
1629261570000|2021-08-18 04:39:30|18697.37|18577.37|18697.34|18577.34|18697.37|18577.37|18696.87|18576.87|8
1629261580000|2021-08-18 04:39:40|18697.35|18577.35|18691.14|18571.14|18697.72|18577.72|18691.14|18571.14|10
1629261590000|2021-08-18 04:39:50|18689.24|18569.24|18687.79|18567.79|18689.29|18569.29|18687.79|18567.79|10
1629261600000|2021-08-18 04:40:00|18687.31|18567.31|18678.75|18558.75|18687.31|18567.31|18678.75|18558.75|10
1629261610000|2021-08-18 04:40:10|18681.26|18561.26|18680.16|18560.16|18681.53|18561.53|18679.11|18559.11|10
1629261620000|2021-08-18 04:40:20|18680.07|18560.07|18670.59|18550.59|18680.07|18560.07|18670.59|18550.59|10
1629261630000|2021-08-18 04:40:30|18668|18548|18664.02|18544.02|18668|18548|18664.02|18544.02|10
1629261640000|2021-08-18 04:40:40|18659.47|18539.47|18655.25|18535.25|18659.55|18539.55|18655.25|18535.25|9
1629261650000|2021-08-18 04:40:50|18654.76|18534.76|18652.31|18532.31|18655.62|18535.62|18652.31|18532.31|10
1629261660000|2021-08-18 04:41:00|18651.95|18531.95|18647.28|18527.28|18651.95|18531.95|18647.28|18527.28|10
1629261670000|2021-08-18 04:41:10|18647.42|18527.42|18641.7|18521.7|18649.63|18529.63|18641.7|18521.7|10
1629261680000|2021-08-18 04:41:20|18640.9|18520.9|18639.81|18519.81|18643.34|18523.34|18639.81|18519.81|10
1629261690000|2021-08-18 04:41:30|18640.87|18520.87|18635.46|18515.46|18640.87|18520.87|18635.46|18515.46|10
1629261700000|2021-08-18 04:41:40|18636.45|18516.45|18633.81|18513.81|18636.45|18516.45|18633.81|18513.81|10
1629261710000|2021-08-18 04:41:50|18633.55|18513.55|18624.95|18504.95|18633.55|18513.55|18624.95|18504.95|10
1629261720000|2021-08-18 04:42:00|18625.13|18505.13|18614.28|18494.28|18625.13|18505.13|18614.28|18494.28|10
1629261730000|2021-08-18 04:42:10|18609.7|18489.7|18609.89|18489.89|18611.31|18491.31|18608.29|18488.29|10
1629261740000|2021-08-18 04:42:20|18610.35|18490.35|18609.31|18489.31|18610.35|18490.35|18608.18|18488.18|10
1629261750000|2021-08-18 04:42:30|18609.18|18489.18|18611.74|18491.74|18612.4|18492.4|18609.11|18489.11|9
1629261760000|2021-08-18 04:42:40|18612.58|18492.58|18615.83|18495.83|18615.83|18495.83|18612.46|18492.46|10
1629261770000|2021-08-18 04:42:50|18615.58|18495.58|18616.63|18496.63|18616.74|18496.74|18615.16|18495.16|9
1629261780000|2021-08-18 04:43:00|18617.03|18497.03|18620.84|18500.84|18620.84|18500.84|18617.03|18497.03|9
1629261790000|2021-08-18 04:43:10|18621.23|18501.23|18624.36|18504.36|18624.58|18504.58|18621.23|18501.23|8
1629261800000|2021-08-18 04:43:20|18624.15|18504.15|18616.07|18496.07|18624.15|18504.15|18616.07|18496.07|10
1629261810000|2021-08-18 04:43:30|18615.07|18495.07|18614.16|18494.16|18615.96|18495.96|18613.88|18493.88|10
1629261820000|2021-08-18 04:43:40|18614.11|18494.11|18615.48|18495.48|18615.82|18495.82|18612.73|18492.73|10
1629261830000|2021-08-18 04:43:50|18615.89|18495.89|18619.88|18499.88|18619.88|18499.88|18615.89|18495.89|10
1629261840000|2021-08-18 04:44:00|18620.28|18500.28|18622.21|18502.21|18622.39|18502.39|18620.25|18500.25|10
1629261850000|2021-08-18 04:44:10|18623.38|18503.38|18623.91|18503.91|18625.35|18505.35|18623.01|18503.01|10
1629261860000|2021-08-18 04:44:20|18624.01|18504.01|18625.24|18505.24|18625.6|18505.6|18623.68|18503.68|10
1629261870000|2021-08-18 04:44:30|18624.52|18504.52|18623.3|18503.3|18625|18505|18623.01|18503.01|9
1629261880000|2021-08-18 04:44:40|18624.51|18504.51|18622.56|18502.56|18624.57|18504.57|18622.05|18502.05|10
1629261890000|2021-08-18 04:44:50|18622.58|18502.58|18621.97|18501.97|18622.8|18502.8|18621.27|18501.27|10
1629261900000|2021-08-18 04:45:00|18621.61|18501.61|18620.22|18500.22|18621.61|18501.61|18620.22|18500.22|10
1629261910000|2021-08-18 04:45:10|18620.42|18500.42|18620.69|18500.69|18620.72|18500.72|18619.56|18499.56|10
1629261920000|2021-08-18 04:45:20|18620.66|18500.66|18619.64|18499.64|18620.93|18500.93|18619.64|18499.64|9
1629261930000|2021-08-18 04:45:30|18619.39|18499.39|18619.63|18499.63|18619.63|18499.63|18618.95|18498.95|10
1629261940000|2021-08-18 04:45:40|18619.72|18499.72|18613.21|18493.21|18619.72|18499.72|18613.21|18493.21|10
1629261950000|2021-08-18 04:45:50|18612.81|18492.81|18610.03|18490.03|18612.81|18492.81|18609.77|18489.77|10
1629261960000|2021-08-18 04:46:00|18609.61|18489.61|18607.2|18487.2|18610.1|18490.1|18607.2|18487.2|10
1629261970000|2021-08-18 04:46:10|18607.62|18487.62|18606.06|18486.06|18607.62|18487.62|18606.06|18486.06|10
1629261980000|2021-08-18 04:46:20|18605.87|18485.87|18602.21|18482.21|18606.85|18486.85|18602.21|18482.21|10
1629261990000|2021-08-18 04:46:30|18602.38|18482.38|18600.64|18480.64|18602.38|18482.38|18599.46|18479.46|10
1629262000000|2021-08-18 04:46:40|18601.13|18481.13|18601.95|18481.95|18602.53|18482.53|18600.91|18480.91|9
1629262010000|2021-08-18 04:46:50|18601.92|18481.92|18600.07|18480.07|18601.92|18481.92|18600.07|18480.07|10
1629262020000|2021-08-18 04:47:00|18599.09|18479.09|18594.21|18474.21|18599.09|18479.09|18593.49|18473.49|10
1629262030000|2021-08-18 04:47:10|18594.79|18474.79|18596.17|18476.17|18596.17|18476.17|18594.29|18474.29|10
1629262040000|2021-08-18 04:47:20|18595.91|18475.91|18594.17|18474.17|18596.05|18476.05|18594.17|18474.17|10
1629262050000|2021-08-18 04:47:30|18593.88|18473.88|18595.16|18475.16|18595.82|18475.82|18593.88|18473.88|10
1629262060000|2021-08-18 04:47:40|18594.59|18474.59|18593.74|18473.74|18594.59|18474.59|18593.58|18473.58|10
1629262070000|2021-08-18 04:47:50|18594.18|18474.18|18588.79|18468.79|18594.18|18474.18|18588.79|18468.79|10
1629262080000|2021-08-18 04:48:00|18588.55|18468.55|18583.38|18463.38|18588.55|18468.55|18583.38|18463.38|10
1629262090000|2021-08-18 04:48:10|18581.84|18461.84|18584.24|18464.24|18584.24|18464.24|18581.84|18461.84|10
1629262100000|2021-08-18 04:48:20|18585.36|18465.36|18585.03|18465.03|18585.7|18465.7|18583.9|18463.9|10
1629262110000|2021-08-18 04:48:30|18585.18|18465.18|18584.26|18464.26|18585.18|18465.18|18584.26|18464.26|10
1629262120000|2021-08-18 04:48:40|18583.98|18463.98|18584.43|18464.43|18584.78|18464.78|18583.36|18463.36|10
1629262130000|2021-08-18 04:48:50|18585.04|18465.04|18581.04|18461.04|18585.1|18465.1|18580.85|18460.85|10
1629262140000|2021-08-18 04:49:00|18579.87|18459.87|18583.34|18463.34|18583.34|18463.34|18579.87|18459.87|10
1629262150000|2021-08-18 04:49:10|18583.38|18463.38|18583.32|18463.32|18583.42|18463.42|18582.8|18462.8|9
1629262160000|2021-08-18 04:49:20|18583.56|18463.56|18583.75|18463.75|18584.15|18464.15|18582.62|18462.62|10
1629262170000|2021-08-18 04:49:30|18583.85|18463.85|18588.46|18468.46|18588.46|18468.46|18583.85|18463.85|10
1629262180000|2021-08-18 04:49:40|18588.6|18468.6|18593.2|18473.2|18593.2|18473.2|18588.6|18468.6|10
1629262190000|2021-08-18 04:49:50|18593.67|18473.67|18596.53|18476.53|18596.53|18476.53|18593.67|18473.67|10
1629262200000|2021-08-18 04:50:00|18596.68|18476.68|18595.56|18475.56|18596.73|18476.73|18595.01|18475.01|10
1629262210000|2021-08-18 04:50:10|18597.43|18477.43|18599.13|18479.13|18599.13|18479.13|18597.23|18477.23|10
1629262220000|2021-08-18 04:50:20|18600.33|18480.33|18602.5|18482.5|18603.01|18483.01|18600.33|18480.33|9
1629262230000|2021-08-18 04:50:30|18602.24|18482.24|18601.76|18481.76|18602.24|18482.24|18601.47|18481.47|9
1629262240000|2021-08-18 04:50:40|18602.07|18482.07|18601.68|18481.68|18602.46|18482.46|18601.68|18481.68|9
1629262250000|2021-08-18 04:50:50|18602.01|18482.01|18599.22|18479.22|18602.01|18482.01|18599.22|18479.22|9
1629262260000|2021-08-18 04:51:00|18599.09|18479.09|18598.24|18478.24|18599.09|18479.09|18597.7|18477.7|9
1629262270000|2021-08-18 04:51:10|18598.46|18478.46|18600.99|18480.99|18601.23|18481.23|18598.46|18478.46|9
1629262280000|2021-08-18 04:51:20|18600.98|18480.98|18603.83|18483.83|18603.83|18483.83|18600.98|18480.98|10
1629262290000|2021-08-18 04:51:30|18605.96|18485.96|18615.45|18495.45|18615.45|18495.45|18605.96|18485.96|9
1629262300000|2021-08-18 04:51:40|18620.24|18500.24|18626.79|18506.79|18626.79|18506.79|18620.24|18500.24|10
1629262310000|2021-08-18 04:51:50|18626.74|18506.74|18629.57|18509.57|18629.57|18509.57|18626.74|18506.74|10
1629262320000|2021-08-18 04:52:00|18630.17|18510.17|18631.97|18511.97|18631.97|18511.97|18629.9|18509.9|10
1629262330000|2021-08-18 04:52:10|18631.96|18511.96|18634.32|18514.32|18634.32|18514.32|18631.96|18511.96|10
1629262340000|2021-08-18 04:52:20|18632.14|18512.14|18633.24|18513.24|18633.24|18513.24|18630.33|18510.33|10
1629262350000|2021-08-18 04:52:30|18635.59|18515.59|18638.23|18518.23|18638.76|18518.76|18635.47|18515.47|10
1629262360000|2021-08-18 04:52:40|18637.35|18517.35|18634.77|18514.77|18637.35|18517.35|18634.77|18514.77|10
1629262370000|2021-08-18 04:52:50|18634.43|18514.43|18636.11|18516.11|18636.11|18516.11|18633.05|18513.05|9
1629262380000|2021-08-18 04:53:00|18635.92|18515.92|18639.81|18519.81|18639.84|18519.84|18635.25|18515.25|9
1629262390000|2021-08-18 04:53:10|18640.04|18520.04|18640.74|18520.74|18641.14|18521.14|18640.04|18520.04|10
1629262400000|2021-08-18 04:53:20|18640.63|18520.63|18640.9|18520.9|18641.4|18521.4|18639.77|18519.77|10
1629262410000|2021-08-18 04:53:30|18641.75|18521.75|18641.35|18521.35|18641.89|18521.89|18640.68|18520.68|9
1629262420000|2021-08-18 04:53:40|18641.71|18521.71|18644|18524|18644.09|18524.09|18641.71|18521.71|10
1629262430000|2021-08-18 04:53:50|18644.14|18524.14|18646.81|18526.81|18646.82|18526.82|18644.14|18524.14|10
1629262440000|2021-08-18 04:54:00|18647.18|18527.18|18649.12|18529.12|18649.2|18529.2|18647.18|18527.18|9
1629262450000|2021-08-18 04:54:10|18648.97|18528.97|18653.76|18533.76|18653.76|18533.76|18648.63|18528.63|10
1629262460000|2021-08-18 04:54:20|18654.95|18534.95|18656.09|18536.09|18656.56|18536.56|18654.95|18534.95|10
1629262470000|2021-08-18 04:54:30|18656.21|18536.21|18654.63|18534.63|18656.43|18536.43|18654.63|18534.63|10
1629262480000|2021-08-18 04:54:40|18653.81|18533.81|18651.92|18531.92|18653.81|18533.81|18651.92|18531.92|8
1629262490000|2021-08-18 04:54:50|18651.95|18531.95|18650.1|18530.1|18651.95|18531.95|18650.1|18530.1|10
1629262500000|2021-08-18 04:55:00|18650.2|18530.2|18652.36|18532.36|18652.36|18532.36|18649.93|18529.93|10
1629262510000|2021-08-18 04:55:10|18652.64|18532.64|18654.41|18534.41|18654.7|18534.7|18652.36|18532.36|10
1629262520000|2021-08-18 04:55:20|18654.73|18534.73|18651.93|18531.93|18654.73|18534.73|18651.93|18531.93|10
1629262530000|2021-08-18 04:55:30|18651.95|18531.95|18649.96|18529.96|18652|18532|18649.96|18529.96|10
1629262540000|2021-08-18 04:55:40|18649.88|18529.88|18648.39|18528.39|18649.88|18529.88|18648.22|18528.22|10
1629262550000|2021-08-18 04:55:50|18648.58|18528.58|18646.87|18526.87|18648.73|18528.73|18646.63|18526.63|10
1629262560000|2021-08-18 04:56:00|18645.97|18525.97|18644.7|18524.7|18645.97|18525.97|18644.66|18524.66|9
1629262570000|2021-08-18 04:56:10|18644.62|18524.62|18642.75|18522.75|18644.64|18524.64|18642.75|18522.75|10
1629262580000|2021-08-18 04:56:20|18641.81|18521.81|18638.54|18518.54|18641.81|18521.81|18638.32|18518.32|8
1629262590000|2021-08-18 04:56:30|18638.51|18518.51|18639.46|18519.46|18639.46|18519.46|18637.53|18517.53|10
1629262600000|2021-08-18 04:56:40|18639.14|18519.14|18643.7|18523.7|18643.7|18523.7|18639.04|18519.04|9
1629262610000|2021-08-18 04:56:50|18643.78|18523.78|18647.03|18527.03|18647.58|18527.58|18643.78|18523.78|10
1629262620000|2021-08-18 04:57:00|18647.47|18527.47|18650.93|18530.93|18653.92|18533.92|18647.47|18527.47|10
1629262630000|2021-08-18 04:57:10|18651.3|18531.3|18654.53|18534.53|18654.58|18534.58|18651.13|18531.13|10
1629262640000|2021-08-18 04:57:20|18653.86|18533.86|18656.58|18536.58|18658.27|18538.27|18653.86|18533.86|10
1629262650000|2021-08-18 04:57:30|18656.7|18536.7|18656.41|18536.41|18656.93|18536.93|18656|18536|9
1629262660000|2021-08-18 04:57:40|18656.39|18536.39|18655.02|18535.02|18656.39|18536.39|18655.02|18535.02|10
1629262670000|2021-08-18 04:57:50|18655.88|18535.88|18656.3|18536.3|18656.78|18536.78|18655.88|18535.88|10
1629262680000|2021-08-18 04:58:00|18656.77|18536.77|18656.24|18536.24|18656.77|18536.77|18655.54|18535.54|8
1629262690000|2021-08-18 04:58:10|18656.29|18536.29|18661|18541|18661|18541|18656.29|18536.29|10
1629262700000|2021-08-18 04:58:20|18661.18|18541.18|18662.67|18542.67|18662.67|18542.67|18659.89|18539.89|10
1629262710000|2021-08-18 04:58:30|18664.39|18544.39|18667.05|18547.05|18667.26|18547.26|18664.39|18544.39|10
1629262720000|2021-08-18 04:58:40|18668.15|18548.15|18673.76|18553.76|18673.76|18553.76|18668.15|18548.15|10
1629262730000|2021-08-18 04:58:50|18674.86|18554.86|18676.19|18556.19|18676.8|18556.8|18674.86|18554.86|9
1629262740000|2021-08-18 04:59:00|18677.17|18557.17|18679.98|18559.98|18679.98|18559.98|18677.17|18557.17|10
1629262750000|2021-08-18 04:59:10|18680.04|18560.04|18685.9|18565.9|18685.9|18565.9|18680.04|18560.04|10
1629262760000|2021-08-18 04:59:20|18685.65|18565.65|18687.46|18567.46|18687.46|18567.46|18685.27|18565.27|9
1629262770000|2021-08-18 04:59:30|18687.67|18567.67|18688.95|18568.95|18689.05|18569.05|18687.54|18567.54|9
1629262780000|2021-08-18 04:59:40|18690.29|18570.29|18697.89|18577.89|18697.89|18577.89|18689.49|18569.49|9
1629262790000|2021-08-18 04:59:50|18698.66|18578.66|18703.81|18583.81|18703.93|18583.93|18698.66|18578.66|10
1629262800000|2021-08-18 05:00:00|18703.83|18583.83|18700.4|18580.4|18703.83|18583.83|18700.4|18580.4|10
1629262810000|2021-08-18 05:00:10|18699.37|18579.37|18693.2|18573.2|18699.37|18579.37|18693.2|18573.2|9
1629262820000|2021-08-18 05:00:20|18693.14|18573.14|18689.09|18569.09|18693.14|18573.14|18689.09|18569.09|10
1629262830000|2021-08-18 05:00:30|18689.14|18569.14|18683.23|18563.23|18689.14|18569.14|18683.23|18563.23|10
1629262840000|2021-08-18 05:00:40|18682.88|18562.88|18681.75|18561.75|18682.88|18562.88|18681.12|18561.12|9
1629262850000|2021-08-18 05:00:50|18681.62|18561.62|18680.61|18560.61|18681.66|18561.66|18680.61|18560.61|10
1629262860000|2021-08-18 05:01:00|18680.71|18560.71|18681.37|18561.37|18681.37|18561.37|18680.3|18560.3|10
1629262870000|2021-08-18 05:01:10|18681.28|18561.28|18681.55|18561.55|18682|18562|18681.04|18561.04|9
1629262880000|2021-08-18 05:01:20|18682.04|18562.04|18686.87|18566.87|18686.87|18566.87|18682.04|18562.04|10
1629262890000|2021-08-18 05:01:30|18687.42|18567.42|18692.1|18572.1|18692.1|18572.1|18687.42|18567.42|10
1629262900000|2021-08-18 05:01:40|18692.27|18572.27|18695.11|18575.11|18695.26|18575.26|18692.27|18572.27|10
1629262910000|2021-08-18 05:01:50|18694.66|18574.66|18698.86|18578.86|18698.86|18578.86|18694.66|18574.66|10
1629262920000|2021-08-18 05:02:00|18699.08|18579.08|18704.88|18584.88|18704.88|18584.88|18699.08|18579.08|10
1629262930000|2021-08-18 05:02:10|18705.45|18585.45|18708.57|18588.57|18708.57|18588.57|18705.45|18585.45|10
1629262940000|2021-08-18 05:02:20|18708.78|18588.78|18714.47|18594.47|18714.47|18594.47|18708.78|18588.78|9
1629262950000|2021-08-18 05:02:30|18714.65|18594.65|18719.69|18599.69|18719.84|18599.84|18713.71|18593.71|10
1629262960000|2021-08-18 05:02:40|18719.84|18599.84|18722.84|18602.84|18722.84|18602.84|18719.71|18599.71|10
1629262970000|2021-08-18 05:02:50|18725.06|18605.06|18732.53|18612.53|18733.38|18613.38|18725.06|18605.06|10
1629262980000|2021-08-18 05:03:00|18732.74|18612.74|18734.79|18614.79|18736.09|18616.09|18732.74|18612.74|10
1629262990000|2021-08-18 05:03:10|18737.14|18617.14|18734.92|18614.92|18737.14|18617.14|18734.92|18614.92|10
1629263000000|2021-08-18 05:03:20|18735.31|18615.31|18741.2|18621.2|18741.7|18621.7|18735.31|18615.31|9
1629263010000|2021-08-18 05:03:30|18741.35|18621.35|18742.58|18622.58|18742.58|18622.58|18740.68|18620.68|10
1629263020000|2021-08-18 05:03:40|18741.99|18621.99|18744.3|18624.3|18744.3|18624.3|18741.99|18621.99|9
1629263030000|2021-08-18 05:03:50|18744.56|18624.56|18745.56|18625.56|18745.56|18625.56|18744.3|18624.3|10
1629263040000|2021-08-18 05:04:00|18746.26|18626.26|18748.19|18628.19|18749.4|18629.4|18746.26|18626.26|10
1629263050000|2021-08-18 05:04:10|18748.85|18628.85|18750.28|18630.28|18750.28|18630.28|18748.38|18628.38|9
1629263060000|2021-08-18 05:04:20|18750.25|18630.25|18752|18632|18752|18632|18750.25|18630.25|10
1629263070000|2021-08-18 05:04:30|18753.02|18633.02|18752.82|18632.82|18754.46|18634.46|18752.82|18632.82|10
1629263080000|2021-08-18 05:04:40|18752.61|18632.61|18751.49|18631.49|18752.61|18632.61|18751.42|18631.42|8
1629263090000|2021-08-18 05:04:50|18751.41|18631.41|18749.54|18629.54|18751.41|18631.41|18749.54|18629.54|9
1629263100000|2021-08-18 05:05:00|18749.53|18629.53|18751.69|18631.69|18751.69|18631.69|18749.53|18629.53|10
1629263110000|2021-08-18 05:05:10|18751.57|18631.57|18750.34|18630.34|18752.08|18632.08|18750.34|18630.34|10
1629263120000|2021-08-18 05:05:20|18750.44|18630.44|18748.08|18628.08|18750.94|18630.94|18748.08|18628.08|9
1629263130000|2021-08-18 05:05:30|18747.74|18627.74|18740.96|18620.96|18747.74|18627.74|18740.96|18620.96|10
1629263140000|2021-08-18 05:05:40|18740.51|18620.51|18740.37|18620.37|18741.33|18621.33|18740.21|18620.21|10
1629263150000|2021-08-18 05:05:50|18739.81|18619.81|18737.06|18617.06|18739.81|18619.81|18737.06|18617.06|9
1629263160000|2021-08-18 05:06:00|18738.06|18618.06|18741.47|18621.47|18741.47|18621.47|18738.06|18618.06|9
1629263170000|2021-08-18 05:06:10|18741.02|18621.02|18740.43|18620.43|18741.18|18621.18|18740.43|18620.43|9
1629263180000|2021-08-18 05:06:20|18740.38|18620.38|18747.38|18627.38|18747.38|18627.38|18740.38|18620.38|10
1629263190000|2021-08-18 05:06:30|18746.82|18626.82|18752.39|18632.39|18752.39|18632.39|18746.82|18626.82|10
1629263200000|2021-08-18 05:06:40|18754.38|18634.38|18753.57|18633.57|18756.06|18636.06|18753.57|18633.57|10
1629263210000|2021-08-18 05:06:50|18753.56|18633.56|18755.94|18635.94|18755.94|18635.94|18753.46|18633.46|10
1629263220000|2021-08-18 05:07:00|18756.46|18636.46|18761.78|18641.78|18762.05|18642.05|18756.02|18636.02|10
1629263230000|2021-08-18 05:07:10|18760.91|18640.91|18762.28|18642.28|18762.28|18642.28|18760.91|18640.91|9
1629263240000|2021-08-18 05:07:20|18762.15|18642.15|18764.41|18644.41|18764.49|18644.49|18762.15|18642.15|10
1629263250000|2021-08-18 05:07:30|18764.73|18644.73|18764.19|18644.19|18764.92|18644.92|18764.06|18644.06|10
1629263260000|2021-08-18 05:07:40|18763.78|18643.78|18760.98|18640.98|18763.78|18643.78|18760.93|18640.93|10
1629263270000|2021-08-18 05:07:50|18760.76|18640.76|18761.51|18641.51|18761.52|18641.52|18759.36|18639.36|10
1629263280000|2021-08-18 05:08:00|18761.32|18641.32|18761.7|18641.7|18762.32|18642.32|18760.54|18640.54|10
1629263290000|2021-08-18 05:08:10|18762.13|18642.13|18764.22|18644.22|18764.22|18644.22|18761.07|18641.07|9
1629263300000|2021-08-18 05:08:20|18765.27|18645.27|18763.81|18643.81|18766.17|18646.17|18763.81|18643.81|10
1629263310000|2021-08-18 05:08:30|18764.09|18644.09|18765.21|18645.21|18765.51|18645.51|18764.09|18644.09|10
1629263320000|2021-08-18 05:08:40|18765.14|18645.14|18768.96|18648.96|18768.96|18648.96|18765.14|18645.14|10
1629263330000|2021-08-18 05:08:50|18769.09|18649.09|18768.98|18648.98|18769.21|18649.21|18766.62|18646.62|10
1629263340000|2021-08-18 05:09:00|18769.01|18649.01|18771.09|18651.09|18771.36|18651.36|18768.76|18648.76|10
1629263350000|2021-08-18 05:09:10|18770.85|18650.85|18772.36|18652.36|18772.37|18652.37|18770.78|18650.78|10
1629263360000|2021-08-18 05:09:20|18772.76|18652.76|18773.7|18653.7|18773.7|18653.7|18772.76|18652.76|7
1629263370000|2021-08-18 05:09:30|18773.68|18653.68|18772.65|18652.65|18773.74|18653.74|18772.65|18652.65|7
1629263380000|2021-08-18 05:09:40|18772.7|18652.7|18774.19|18654.19|18774.2|18654.2|18772.7|18652.7|8
1629263390000|2021-08-18 05:09:50|18774.18|18654.18|18773.98|18653.98|18774.24|18654.24|18773.98|18653.98|9
1629263400000|2021-08-18 05:10:00|18773.97|18653.97|18772.99|18652.99|18774.06|18654.06|18772.99|18652.99|7
1629263410000|2021-08-18 05:10:10|18773.38|18653.38|18775.07|18655.07|18775.07|18655.07|18773.21|18653.21|10
1629263420000|2021-08-18 05:10:20|18775.17|18655.17|18780.92|18660.92|18780.92|18660.92|18775.17|18655.17|9
1629263430000|2021-08-18 05:10:30|18784.15|18664.15|18788.48|18668.48|18788.48|18668.48|18784.15|18664.15|10
1629263440000|2021-08-18 05:10:40|18789.93|18669.93|18793.13|18673.13|18793.13|18673.13|18789.93|18669.93|10
1629263450000|2021-08-18 05:10:50|18793.38|18673.38|18793.73|18673.73|18793.92|18673.92|18793.38|18673.38|10
1629263460000|2021-08-18 05:11:00|18793.63|18673.63|18795.99|18675.99|18795.99|18675.99|18793.52|18673.52|10
1629263470000|2021-08-18 05:11:10|18796.11|18676.11|18800.18|18680.18|18801.07|18681.07|18796.11|18676.11|10
1629263480000|2021-08-18 05:11:20|18800.02|18680.02|18800.45|18680.45|18800.45|18680.45|18799.04|18679.04|9
1629263490000|2021-08-18 05:11:30|18800.23|18680.23|18799.59|18679.59|18800.23|18680.23|18799.31|18679.31|10
1629263500000|2021-08-18 05:11:40|18799.5|18679.5|18797.47|18677.47|18799.5|18679.5|18797.47|18677.47|10
1629263510000|2021-08-18 05:11:50|18798.22|18678.22|18798.58|18678.58|18798.61|18678.61|18798.06|18678.06|10
1629263520000|2021-08-18 05:12:00|18798.71|18678.71|18798.14|18678.14|18798.71|18678.71|18796.7|18676.7|10
1629263530000|2021-08-18 05:12:10|18798.74|18678.74|18800.7|18680.7|18800.94|18680.94|18798.74|18678.74|10
1629263540000|2021-08-18 05:12:20|18799.37|18679.37|18798.29|18678.29|18799.39|18679.39|18798.29|18678.29|9
1629263550000|2021-08-18 05:12:30|18798.49|18678.49|18794.62|18674.62|18799.46|18679.46|18794.62|18674.62|10
1629263560000|2021-08-18 05:12:40|18794.43|18674.43|18799.72|18679.72|18799.72|18679.72|18794.43|18674.43|10
1629263570000|2021-08-18 05:12:50|18799.68|18679.68|18799.47|18679.47|18801.84|18681.84|18799.47|18679.47|9
1629263580000|2021-08-18 05:13:00|18799.57|18679.57|18798.32|18678.32|18799.57|18679.57|18798.09|18678.09|10
1629263590000|2021-08-18 05:13:10|18798.24|18678.24|18798.17|18678.17|18798.55|18678.55|18798.02|18678.02|10
1629263600000|2021-08-18 05:13:20|18797.2|18677.2|18793.84|18673.84|18798.06|18678.06|18793.84|18673.84|10
1629263610000|2021-08-18 05:13:30|18794|18674|18792.52|18672.52|18794|18674|18792.42|18672.42|10
1629263620000|2021-08-18 05:13:40|18791.65|18671.65|18787.71|18667.71|18791.65|18671.65|18787.71|18667.71|9
1629263630000|2021-08-18 05:13:50|18787.49|18667.49|18784.56|18664.56|18787.49|18667.49|18784.51|18664.51|10
1629263640000|2021-08-18 05:14:00|18784.57|18664.57|18785.7|18665.7|18786.44|18666.44|18784.57|18664.57|10
1629263650000|2021-08-18 05:14:10|18785.66|18665.66|18783.46|18663.46|18785.66|18665.66|18783.46|18663.46|10
1629263660000|2021-08-18 05:14:20|18783.33|18663.33|18778.13|18658.13|18783.36|18663.36|18778.13|18658.13|10
1629263670000|2021-08-18 05:14:30|18777.56|18657.56|18775.7|18655.7|18777.66|18657.66|18775.7|18655.7|10
1629263680000|2021-08-18 05:14:40|18776.87|18656.87|18774.75|18654.75|18776.87|18656.87|18774.75|18654.75|10
1629263690000|2021-08-18 05:14:50|18773.37|18653.37|18771.29|18651.29|18773.37|18653.37|18770.83|18650.83|10
1629263700000|2021-08-18 05:15:00|18771.71|18651.71|18768.78|18648.78|18771.75|18651.75|18768.78|18648.78|10
1629263710000|2021-08-18 05:15:10|18768.08|18648.08|18768.66|18648.66|18768.66|18648.66|18767.39|18647.39|10
1629263720000|2021-08-18 05:15:20|18768.47|18648.47|18773.44|18653.44|18773.44|18653.44|18768.47|18648.47|10
1629263730000|2021-08-18 05:15:30|18773.55|18653.55|18778.71|18658.71|18778.71|18658.71|18773.55|18653.55|10
1629263740000|2021-08-18 05:15:40|18779.76|18659.76|18784.13|18664.13|18784.13|18664.13|18779.73|18659.73|10
1629263750000|2021-08-18 05:15:50|18784.38|18664.38|18786.42|18666.42|18786.42|18666.42|18784.38|18664.38|10
1629263760000|2021-08-18 05:16:00|18786.46|18666.46|18786.85|18666.85|18789.16|18669.16|18786.46|18666.46|10
1629263770000|2021-08-18 05:16:10|18786.68|18666.68|18790.08|18670.08|18790.08|18670.08|18786.42|18666.42|10
1629263780000|2021-08-18 05:16:20|18790.28|18670.28|18789.94|18669.94|18792.33|18672.33|18789.94|18669.94|10
1629263790000|2021-08-18 05:16:30|18789.55|18669.55|18786.39|18666.39|18790.45|18670.45|18786.39|18666.39|10
1629263800000|2021-08-18 05:16:40|18786.24|18666.24|18785.16|18665.16|18786.84|18666.84|18785.16|18665.16|9
1629263810000|2021-08-18 05:16:50|18785.61|18665.61|18788.92|18668.92|18788.92|18668.92|18784.5|18664.5|9
1629263820000|2021-08-18 05:17:00|18789.03|18669.03|18785.98|18665.98|18789.68|18669.68|18785.65|18665.65|10
1629263830000|2021-08-18 05:17:10|18785.89|18665.89|18786.52|18666.52|18786.67|18666.67|18785.89|18665.89|9
1629263840000|2021-08-18 05:17:20|18786.81|18666.81|18788.95|18668.95|18788.95|18668.95|18786.77|18666.77|10
1629263850000|2021-08-18 05:17:30|18788.88|18668.88|18791.11|18671.11|18791.11|18671.11|18787.9|18667.9|10
1629263860000|2021-08-18 05:17:40|18791.28|18671.28|18790.16|18670.16|18791.28|18671.28|18790.16|18670.16|10
1629263870000|2021-08-18 05:17:50|18789.79|18669.79|18790.78|18670.78|18791.87|18671.87|18789.79|18669.79|10
1629263880000|2021-08-18 05:18:00|18790.65|18670.65|18791.66|18671.66|18791.69|18671.69|18790.16|18670.16|9
1629263890000|2021-08-18 05:18:10|18791.83|18671.83|18791.79|18671.79|18792.41|18672.41|18791.22|18671.22|10
1629263900000|2021-08-18 05:18:20|18791.81|18671.81|18792.86|18672.86|18793.41|18673.41|18791.81|18671.81|10
1629263910000|2021-08-18 05:18:30|18792.99|18672.99|18793.21|18673.21|18793.42|18673.42|18792.93|18672.93|10
1629263920000|2021-08-18 05:18:40|18794.48|18674.48|18799.04|18679.04|18799.04|18679.04|18794.15|18674.15|10
1629263930000|2021-08-18 05:18:50|18799.11|18679.11|18803.47|18683.47|18803.47|18683.47|18798.93|18678.93|10
1629263940000|2021-08-18 05:19:00|18804.38|18684.38|18807.43|18687.43|18807.43|18687.43|18803.35|18683.35|9
1629263950000|2021-08-18 05:19:10|18807.24|18687.24|18809.33|18689.33|18809.37|18689.37|18807.24|18687.24|9
1629263960000|2021-08-18 05:19:20|18810.71|18690.71|18813.51|18693.51|18814.06|18694.06|18810.71|18690.71|10
1629263970000|2021-08-18 05:19:30|18813.5|18693.5|18812.63|18692.63|18814.75|18694.75|18812.63|18692.63|10
1629263980000|2021-08-18 05:19:40|18813.86|18693.86|18819.58|18699.58|18819.58|18699.58|18813.84|18693.84|10
1629263990000|2021-08-18 05:19:50|18819.81|18699.81|18821.92|18701.92|18823.23|18703.23|18819.81|18699.81|10
1629264000000|2021-08-18 05:20:00|18821.97|18701.97|18818.75|18698.75|18821.97|18701.97|18818.75|18698.75|9
1629264010000|2021-08-18 05:20:10|18817.47|18697.47|18814.26|18694.26|18818.28|18698.28|18813.56|18693.56|9
1629264020000|2021-08-18 05:20:20|18814.14|18694.14|18813.8|18693.8|18814.62|18694.62|18813.56|18693.56|9
1629264030000|2021-08-18 05:20:30|18813.79|18693.79|18813.33|18693.33|18814.61|18694.61|18812.87|18692.87|10
1629264040000|2021-08-18 05:20:40|18812.53|18692.53|18810.16|18690.16|18812.53|18692.53|18810.16|18690.16|9
1629264050000|2021-08-18 05:20:50|18809.91|18689.91|18806.23|18686.23|18809.91|18689.91|18806.23|18686.23|10
1629264060000|2021-08-18 05:21:00|18805.71|18685.71|18804.37|18684.37|18805.71|18685.71|18803.44|18683.44|8
1629264070000|2021-08-18 05:21:10|18804.55|18684.55|18803.09|18683.09|18804.63|18684.63|18802.46|18682.46|9
1629264080000|2021-08-18 05:21:20|18802.66|18682.66|18801.51|18681.51|18802.66|18682.66|18801.13|18681.13|10
1629264090000|2021-08-18 05:21:30|18801.13|18681.13|18802.98|18682.98|18802.98|18682.98|18801.07|18681.07|9
1629264100000|2021-08-18 05:21:40|18803.34|18683.34|18804.74|18684.74|18804.74|18684.74|18803.29|18683.29|10
1629264110000|2021-08-18 05:21:50|18804.82|18684.82|18806.71|18686.71|18806.71|18686.71|18804.78|18684.78|9
1629264120000|2021-08-18 05:22:00|18806.53|18686.53|18809.96|18689.96|18810.12|18690.12|18806.53|18686.53|10
1629264130000|2021-08-18 05:22:10|18809.86|18689.86|18810.01|18690.01|18812.24|18692.24|18809.86|18689.86|10
1629264140000|2021-08-18 05:22:20|18809.71|18689.71|18804.08|18684.08|18809.71|18689.71|18804.08|18684.08|10
1629264150000|2021-08-18 05:22:30|18805.13|18685.13|18801.72|18681.72|18805.13|18685.13|18801.72|18681.72|9
1629264160000|2021-08-18 05:22:40|18801.37|18681.37|18799.68|18679.68|18801.7|18681.7|18799.68|18679.68|9
1629264170000|2021-08-18 05:22:50|18799.47|18679.47|18794.48|18674.48|18799.49|18679.49|18794.48|18674.48|10
1629264180000|2021-08-18 05:23:00|18794.19|18674.19|18795.1|18675.1|18795.99|18675.99|18794.19|18674.19|10
1629264190000|2021-08-18 05:23:10|18795.26|18675.26|18796.62|18676.62|18797.26|18677.26|18795.21|18675.21|10
1629264200000|2021-08-18 05:23:20|18796.74|18676.74|18798.03|18678.03|18799.56|18679.56|18796.49|18676.49|10
1629264210000|2021-08-18 05:23:30|18798.31|18678.31|18803.33|18683.33|18803.33|18683.33|18798.31|18678.31|10
1629264220000|2021-08-18 05:23:40|18803.79|18683.79|18806.99|18686.99|18807.57|18687.57|18803.79|18683.79|9
1629264230000|2021-08-18 05:23:50|18806.76|18686.76|18806.24|18686.24|18806.76|18686.76|18804.75|18684.75|10
1629264240000|2021-08-18 05:24:00|18806.14|18686.14|18807.51|18687.51|18807.87|18687.87|18806.14|18686.14|9
1629264250000|2021-08-18 05:24:10|18807.08|18687.08|18810.46|18690.46|18810.62|18690.62|18806.57|18686.57|9
1629264260000|2021-08-18 05:24:20|18810.79|18690.79|18813.31|18693.31|18813.31|18693.31|18809.91|18689.91|10
1629264270000|2021-08-18 05:24:30|18813.48|18693.48|18814.8|18694.8|18814.8|18694.8|18813.48|18693.48|10
1629264280000|2021-08-18 05:24:40|18814.93|18694.93|18817.74|18697.74|18817.74|18697.74|18814.93|18694.93|8
1629264290000|2021-08-18 05:24:50|18818.19|18698.19|18825.01|18705.01|18825.01|18705.01|18818.19|18698.19|10
1629264300000|2021-08-18 05:25:00|18826.28|18706.28|18830.96|18710.96|18830.96|18710.96|18826.28|18706.28|10
1629264310000|2021-08-18 05:25:10|18832.37|18712.37|18836.85|18716.85|18836.85|18716.85|18832.37|18712.37|10
1629264320000|2021-08-18 05:25:20|18836.11|18716.11|18838.5|18718.5|18838.5|18718.5|18835.57|18715.57|9
1629264330000|2021-08-18 05:25:30|18838.49|18718.49|18844.54|18724.54|18844.54|18724.54|18837.78|18717.78|10
1629264340000|2021-08-18 05:25:40|18844.82|18724.82|18849.42|18729.42|18849.42|18729.42|18844.82|18724.82|10
1629264350000|2021-08-18 05:25:50|18848.7|18728.7|18853.94|18733.94|18853.94|18733.94|18848.16|18728.16|9
1629264360000|2021-08-18 05:26:00|18854.7|18734.7|18855.68|18735.68|18856.55|18736.55|18854.1|18734.1|10
1629264370000|2021-08-18 05:26:10|18855.9|18735.9|18856.39|18736.39|18857.96|18737.96|18855.9|18735.9|10
1629264380000|2021-08-18 05:26:20|18856.02|18736.02|18852.98|18732.98|18856.02|18736.02|18851.47|18731.47|10
1629264390000|2021-08-18 05:26:30|18852.72|18732.72|18849.67|18729.67|18852.72|18732.72|18849.06|18729.06|10
1629264400000|2021-08-18 05:26:40|18849.42|18729.42|18847.97|18727.97|18850.44|18730.44|18847.86|18727.86|10
1629264410000|2021-08-18 05:26:50|18847.15|18727.15|18846.26|18726.26|18847.73|18727.73|18846.26|18726.26|10
1629264420000|2021-08-18 05:27:00|18845.97|18725.97|18847.17|18727.17|18847.17|18727.17|18845.57|18725.57|10
1629264430000|2021-08-18 05:27:10|18848.3|18728.3|18848.34|18728.34|18848.89|18728.89|18848.22|18728.22|9
1629264440000|2021-08-18 05:27:20|18848.27|18728.27|18848.07|18728.07|18849.27|18729.27|18847.34|18727.34|10
1629264450000|2021-08-18 05:27:30|18847.85|18727.85|18846.84|18726.84|18848.78|18728.78|18845.6|18725.6|10
1629264460000|2021-08-18 05:27:40|18846.55|18726.55|18842.54|18722.54|18846.81|18726.81|18842.54|18722.54|10
1629264470000|2021-08-18 05:27:50|18844.31|18724.31|18845.58|18725.58|18845.58|18725.58|18843.65|18723.65|10
1629264480000|2021-08-18 05:28:00|18846.26|18726.26|18847.04|18727.04|18847.04|18727.04|18845.9|18725.9|9
1629264490000|2021-08-18 05:28:10|18847.07|18727.07|18851.43|18731.43|18851.43|18731.43|18846.99|18726.99|10
1629264500000|2021-08-18 05:28:20|18850.3|18730.3|18852.14|18732.14|18852.2|18732.2|18849.37|18729.37|10
1629264510000|2021-08-18 05:28:30|18852.65|18732.65|18855.77|18735.77|18855.77|18735.77|18852.65|18732.65|10
1629264520000|2021-08-18 05:28:40|18856.23|18736.23|18857.38|18737.38|18857.38|18737.38|18856.23|18736.23|10
1629264530000|2021-08-18 05:28:50|18857.22|18737.22|18861.2|18741.2|18861.2|18741.2|18857.22|18737.22|10
1629264540000|2021-08-18 05:29:00|18860.64|18740.64|18862.29|18742.29|18862.92|18742.92|18860.64|18740.64|10
1629264550000|2021-08-18 05:29:10|18862.92|18742.92|18866.1|18746.1|18866.1|18746.1|18862.65|18742.65|10
1629264560000|2021-08-18 05:29:20|18867.46|18747.46|18866.43|18746.43|18867.46|18747.46|18865.57|18745.57|10
1629264570000|2021-08-18 05:29:30|18866.46|18746.46|18868.89|18748.89|18870.17|18750.17|18866.21|18746.21|10
1629264580000|2021-08-18 05:29:40|18868.22|18748.22|18866.86|18746.86|18869.6|18749.6|18866.86|18746.86|10
1629264590000|2021-08-18 05:29:50|18866.79|18746.79|18864.5|18744.5|18868|18748|18864.26|18744.26|10
1629264600000|2021-08-18 05:30:00|18864.45|18744.45|18863.36|18743.36|18864.45|18744.45|18862.69|18742.69|10
1629264610000|2021-08-18 05:30:10|18864.47|18744.47|18865.44|18745.44|18865.44|18745.44|18864.47|18744.47|10
1629264620000|2021-08-18 05:30:20|18866.05|18746.05|18866.34|18746.34|18867.5|18747.5|18866.05|18746.05|10
1629264630000|2021-08-18 05:30:30|18866.98|18746.98|18872.42|18752.42|18872.42|18752.42|18866.75|18746.75|10
1629264640000|2021-08-18 05:30:40|18872.88|18752.88|18878.2|18758.2|18878.2|18758.2|18872.88|18752.88|10
1629264650000|2021-08-18 05:30:50|18878.43|18758.43|18875.29|18755.29|18878.66|18758.66|18875.29|18755.29|9
1629264660000|2021-08-18 05:31:00|18874.94|18754.94|18875.47|18755.47|18875.59|18755.59|18874.91|18754.91|10
1629264670000|2021-08-18 05:31:10|18875.53|18755.53|18876.15|18756.15|18876.34|18756.34|18875.49|18755.49|10
1629264680000|2021-08-18 05:31:20|18876.16|18756.16|18875.75|18755.75|18876.76|18756.76|18875.07|18755.07|10
1629264690000|2021-08-18 05:31:30|18874.99|18754.99|18877.14|18757.14|18877.39|18757.39|18874.08|18754.08|10
1629264700000|2021-08-18 05:31:40|18876.98|18756.98|18878.97|18758.97|18878.97|18758.97|18876.55|18756.55|10
1629264710000|2021-08-18 05:31:50|18879.39|18759.39|18884.34|18764.34|18884.34|18764.34|18879.39|18759.39|10
1629264720000|2021-08-18 05:32:00|18883.52|18763.52|18883.42|18763.42|18883.52|18763.52|18880.89|18760.89|10
1629264730000|2021-08-18 05:32:10|18883.73|18763.73|18882.95|18762.95|18884.18|18764.18|18882.5|18762.5|10
1629264740000|2021-08-18 05:32:20|18882.89|18762.89|18886.43|18766.43|18886.43|18766.43|18882.89|18762.89|10
1629264750000|2021-08-18 05:32:30|18886.69|18766.69|18885.37|18765.37|18886.75|18766.75|18885.37|18765.37|10
1629264760000|2021-08-18 05:32:40|18885.4|18765.4|18887.9|18767.9|18887.97|18767.97|18885.4|18765.4|10
1629264770000|2021-08-18 05:32:50|18887.78|18767.78|18891.52|18771.52|18891.52|18771.52|18887.78|18767.78|10
1629264780000|2021-08-18 05:33:00|18891.79|18771.79|18894.45|18774.45|18894.45|18774.45|18891.71|18771.71|10
1629264790000|2021-08-18 05:33:10|18894.19|18774.19|18898.29|18778.29|18898.29|18778.29|18893.98|18773.98|10
1629264800000|2021-08-18 05:33:20|18898.61|18778.61|18898.88|18778.88|18898.88|18778.88|18896.87|18776.87|10
1629264810000|2021-08-18 05:33:30|18899.19|18779.19|18902.02|18782.02|18902.02|18782.02|18899.19|18779.19|9
1629264820000|2021-08-18 05:33:40|18903.62|18783.62|18906.57|18786.57|18906.84|18786.84|18903.62|18783.62|10
1629264830000|2021-08-18 05:33:50|18908.26|18788.26|18908.62|18788.62|18908.82|18788.82|18907.77|18787.77|10
1629264840000|2021-08-18 05:34:00|18908.08|18788.08|18903.41|18783.41|18908.08|18788.08|18903.41|18783.41|10
1629264850000|2021-08-18 05:34:10|18907.77|18787.77|18914.38|18794.38|18914.38|18794.38|18907.77|18787.77|10
1629264860000|2021-08-18 05:34:20|18914.75|18794.75|18915.79|18795.79|18915.8|18795.8|18914|18794|10
1629264870000|2021-08-18 05:34:30|18915.82|18795.82|18915.12|18795.12|18916.49|18796.49|18915.12|18795.12|10
1629264880000|2021-08-18 05:34:40|18914.96|18794.96|18913.33|18793.33|18914.96|18794.96|18913.09|18793.09|10
1629264890000|2021-08-18 05:34:50|18913.61|18793.61|18916.16|18796.16|18916.16|18796.16|18913.01|18793.01|10
1629264900000|2021-08-18 05:35:00|18916.6|18796.6|18920.53|18800.53|18920.53|18800.53|18916.6|18796.6|10
1629264910000|2021-08-18 05:35:10|18920.78|18800.78|18924.47|18804.47|18924.56|18804.56|18920.78|18800.78|10
1629264920000|2021-08-18 05:35:20|18924.89|18804.89|18924.89|18804.89|18925.65|18805.65|18924.89|18804.89|10
1629264930000|2021-08-18 05:35:30|18925.88|18805.88|18925.34|18805.34|18926.06|18806.06|18925.34|18805.34|9
1629264940000|2021-08-18 05:35:40|18924.98|18804.98|18926.31|18806.31|18926.31|18806.31|18924.98|18804.98|10
1629264950000|2021-08-18 05:35:50|18926.25|18806.25|18927.38|18807.38|18927.58|18807.58|18924.84|18804.84|8
1629264960000|2021-08-18 05:36:00|18927.16|18807.16|18928.34|18808.34|18928.41|18808.41|18927.16|18807.16|9
1629264970000|2021-08-18 05:36:10|18928.64|18808.64|18925.19|18805.19|18928.64|18808.64|18925.14|18805.14|10
1629264980000|2021-08-18 05:36:20|18924.63|18804.63|18918.6|18798.6|18924.63|18804.63|18918.39|18798.39|9
1629264990000|2021-08-18 05:36:30|18919.45|18799.45|18914.22|18794.22|18919.5|18799.5|18914.22|18794.22|10
1629265000000|2021-08-18 05:36:40|18913.86|18793.86|18907.96|18787.96|18915.22|18795.22|18907.96|18787.96|10
1629265010000|2021-08-18 05:36:50|18906.01|18786.01|18899.1|18779.1|18906.01|18786.01|18899.1|18779.1|10
1629265020000|2021-08-18 05:37:00|18899.42|18779.42|18896.68|18776.68|18899.42|18779.42|18896.68|18776.68|9
1629265030000|2021-08-18 05:37:10|18897.58|18777.58|18891.37|18771.37|18897.58|18777.58|18891.37|18771.37|9
1629265040000|2021-08-18 05:37:20|18891.02|18771.02|18890.56|18770.56|18892.35|18772.35|18889.96|18769.96|10
1629265050000|2021-08-18 05:37:30|18891.34|18771.34|18891.52|18771.52|18891.75|18771.75|18891.34|18771.34|10
1629265060000|2021-08-18 05:37:40|18892.04|18772.04|18891.46|18771.46|18892.51|18772.51|18891.46|18771.46|9
1629265070000|2021-08-18 05:37:50|18891.33|18771.33|18894.51|18774.51|18894.51|18774.51|18891.33|18771.33|10
1629265080000|2021-08-18 05:38:00|18895.74|18775.74|18903.22|18783.22|18903.22|18783.22|18895.72|18775.72|10
1629265090000|2021-08-18 05:38:10|18904.4|18784.4|18906.47|18786.47|18907.45|18787.45|18904.4|18784.4|10
1629265100000|2021-08-18 05:38:20|18907.33|18787.33|18910.84|18790.84|18911.16|18791.16|18906.59|18786.59|10
1629265110000|2021-08-18 05:38:30|18910.82|18790.82|18911.17|18791.17|18912.44|18792.44|18910.82|18790.82|10
1629265120000|2021-08-18 05:38:40|18910.98|18790.98|18909.29|18789.29|18911.44|18791.44|18909.29|18789.29|10
1629265130000|2021-08-18 05:38:50|18909.02|18789.02|18905.94|18785.94|18909.75|18789.75|18905.62|18785.62|9
1629265140000|2021-08-18 05:39:00|18905.47|18785.47|18902.78|18782.78|18905.47|18785.47|18902.78|18782.78|10
1629265150000|2021-08-18 05:39:10|18904.9|18784.9|18902.06|18782.06|18906.42|18786.42|18902.06|18782.06|10
1629265160000|2021-08-18 05:39:20|18901.7|18781.7|18902.01|18782.01|18902.01|18782.01|18900.13|18780.13|10
1629265170000|2021-08-18 05:39:30|18901.79|18781.79|18901.88|18781.88|18902.47|18782.47|18901.37|18781.37|9
1629265180000|2021-08-18 05:39:40|18901.53|18781.53|18903.5|18783.5|18903.75|18783.75|18901.53|18781.53|10
1629265190000|2021-08-18 05:39:50|18903.74|18783.74|18903.9|18783.9|18904.13|18784.13|18903.64|18783.64|8
1629265200000|2021-08-18 05:40:00|18903.75|18783.75|18910.74|18790.74|18912.72|18792.72|18903.75|18783.75|10
1629265210000|2021-08-18 05:40:10|18910.66|18790.66|18905.21|18785.21|18910.66|18790.66|18904.68|18784.68|10
1629265220000|2021-08-18 05:40:20|18905.24|18785.24|18903.45|18783.45|18905.8|18785.8|18903.42|18783.42|10
1629265230000|2021-08-18 05:40:30|18903.14|18783.14|18901.9|18781.9|18903.42|18783.42|18901.77|18781.77|10
1629265240000|2021-08-18 05:40:40|18902.16|18782.16|18897.78|18777.78|18902.16|18782.16|18897.25|18777.25|10
1629265250000|2021-08-18 05:40:50|18896.87|18776.87|18892.34|18772.34|18896.87|18776.87|18892.34|18772.34|10
1629265260000|2021-08-18 05:41:00|18892.33|18772.33|18890.16|18770.16|18892.41|18772.41|18889.97|18769.97|10
1629265270000|2021-08-18 05:41:10|18888.99|18768.99|18894.83|18774.83|18894.83|18774.83|18888.99|18768.99|10
1629265280000|2021-08-18 05:41:20|18895.92|18775.92|18898.53|18778.53|18898.53|18778.53|18895.21|18775.21|10
1629265290000|2021-08-18 05:41:30|18899.18|18779.18|18898.3|18778.3|18899.18|18779.18|18897.87|18777.87|10
1629265300000|2021-08-18 05:41:40|18899.39|18779.39|18897.4|18777.4|18899.54|18779.54|18897.4|18777.4|10
1629265310000|2021-08-18 05:41:50|18897.48|18777.48|18897.92|18777.92|18898.14|18778.14|18896.67|18776.67|10
1629265320000|2021-08-18 05:42:00|18897.96|18777.96|18901.74|18781.74|18901.74|18781.74|18897.48|18777.48|10
1629265330000|2021-08-18 05:42:10|18901.71|18781.71|18902.2|18782.2|18902.29|18782.29|18901.61|18781.61|9
1629265340000|2021-08-18 05:42:20|18902.23|18782.23|18900.4|18780.4|18902.23|18782.23|18900.18|18780.18|10
1629265350000|2021-08-18 05:42:30|18900.09|18780.09|18900.05|18780.05|18900.4|18780.4|18899.13|18779.13|10
1629265360000|2021-08-18 05:42:40|18900.13|18780.13|18900.44|18780.44|18900.76|18780.76|18898.99|18778.99|10
1629265370000|2021-08-18 05:42:50|18900.47|18780.47|18898.22|18778.22|18901.42|18781.42|18898.22|18778.22|10
1629265380000|2021-08-18 05:43:00|18899.43|18779.43|18899.2|18779.2|18899.53|18779.53|18898.79|18778.79|8
1629265390000|2021-08-18 05:43:10|18898.9|18778.9|18902.27|18782.27|18902.27|18782.27|18898.84|18778.84|10
1629265400000|2021-08-18 05:43:20|18902.61|18782.61|18904.08|18784.08|18904.91|18784.91|18902.61|18782.61|10
1629265410000|2021-08-18 05:43:30|18904.12|18784.12|18904.7|18784.7|18906.17|18786.17|18904.12|18784.12|10
1629265420000|2021-08-18 05:43:40|18905.43|18785.43|18906.58|18786.58|18908.56|18788.56|18905.43|18785.43|10
1629265430000|2021-08-18 05:43:50|18906.56|18786.56|18909.38|18789.38|18909.49|18789.49|18906.56|18786.56|10
1629265440000|2021-08-18 05:44:00|18909.51|18789.51|18909.23|18789.23|18910.01|18790.01|18909.23|18789.23|10
1629265450000|2021-08-18 05:44:10|18909.27|18789.27|18909.29|18789.29|18909.92|18789.92|18909.27|18789.27|9
1629265460000|2021-08-18 05:44:20|18908.78|18788.78|18910.95|18790.95|18910.95|18790.95|18908.78|18788.78|10
1629265470000|2021-08-18 05:44:30|18912.42|18792.42|18916.27|18796.27|18916.27|18796.27|18912.42|18792.42|10
1629265480000|2021-08-18 05:44:40|18918.65|18798.65|18924.86|18804.86|18924.86|18804.86|18918.65|18798.65|10
1629265490000|2021-08-18 05:44:50|18927.22|18807.22|18933.39|18813.39|18933.39|18813.39|18927.22|18807.22|10
1629265500000|2021-08-18 05:45:00|18933.68|18813.68|18933.67|18813.67|18935.5|18815.5|18933.52|18813.52|10
1629265510000|2021-08-18 05:45:10|18933.76|18813.76|18930.73|18810.73|18934.98|18814.98|18930.73|18810.73|10
1629265520000|2021-08-18 05:45:20|18928.93|18808.93|18925.7|18805.7|18929.41|18809.41|18925.58|18805.58|10
1629265530000|2021-08-18 05:45:30|18924.13|18804.13|18925.17|18805.17|18925.22|18805.22|18924.13|18804.13|10
1629265540000|2021-08-18 05:45:40|18926.41|18806.41|18925.29|18805.29|18926.81|18806.81|18925.29|18805.29|10
1629265550000|2021-08-18 05:45:50|18925.05|18805.05|18926.39|18806.39|18926.39|18806.39|18925.05|18805.05|10
1629265560000|2021-08-18 05:46:00|18926.51|18806.51|18928.61|18808.61|18928.68|18808.68|18926.51|18806.51|9
1629265570000|2021-08-18 05:46:10|18929.62|18809.62|18934.25|18814.25|18935.02|18815.02|18929.5|18809.5|10
1629265580000|2021-08-18 05:46:20|18934.73|18814.73|18933.68|18813.68|18935.31|18815.31|18932.75|18812.75|10
1629265590000|2021-08-18 05:46:30|18933.72|18813.72|18936.11|18816.11|18936.17|18816.17|18932.07|18812.07|9
1629265600000|2021-08-18 05:46:40|18936.02|18816.02|18936.43|18816.43|18936.43|18816.43|18934.55|18814.55|10
1629265610000|2021-08-18 05:46:50|18937.39|18817.39|18937.87|18817.87|18938.28|18818.28|18937.39|18817.39|10
1629265620000|2021-08-18 05:47:00|18937.77|18817.77|18938.1|18818.1|18938.1|18818.1|18937.56|18817.56|10
1629265630000|2021-08-18 05:47:10|18938.23|18818.23|18938.5|18818.5|18939.62|18819.62|18937.36|18817.36|10
1629265640000|2021-08-18 05:47:20|18940.13|18820.13|18939.9|18819.9|18940.59|18820.59|18939.76|18819.76|10
1629265650000|2021-08-18 05:47:30|18939.79|18819.79|18937.48|18817.48|18939.79|18819.79|18937.48|18817.48|10
1629265660000|2021-08-18 05:47:40|18937.37|18817.37|18935.52|18815.52|18937.48|18817.48|18935.52|18815.52|10
1629265670000|2021-08-18 05:47:50|18934.84|18814.84|18931.58|18811.58|18935.31|18815.31|18931.58|18811.58|10
1629265680000|2021-08-18 05:48:00|18931.36|18811.36|18933.02|18813.02|18933.04|18813.04|18931.33|18811.33|9
1629265690000|2021-08-18 05:48:10|18933.07|18813.07|18932.87|18812.87|18933.07|18813.07|18932.06|18812.06|10
1629265700000|2021-08-18 05:48:20|18931.74|18811.74|18933.13|18813.13|18933.29|18813.29|18931.74|18811.74|9
1629265710000|2021-08-18 05:48:30|18933.21|18813.21|18935.78|18815.78|18935.8|18815.8|18933.21|18813.21|9
1629265720000|2021-08-18 05:48:40|18936.15|18816.15|18940.19|18820.19|18940.19|18820.19|18936.15|18816.15|10
1629265730000|2021-08-18 05:48:50|18940.76|18820.76|18946.11|18826.11|18946.11|18826.11|18940.73|18820.73|10
1629265740000|2021-08-18 05:49:00|18946.09|18826.09|18950.17|18830.17|18950.17|18830.17|18946.09|18826.09|10
1629265750000|2021-08-18 05:49:10|18950.99|18830.99|18959.04|18839.04|18959.04|18839.04|18950.88|18830.88|10
1629265760000|2021-08-18 05:49:20|18959.69|18839.69|18963.29|18843.29|18963.36|18843.36|18959.69|18839.69|9
1629265770000|2021-08-18 05:49:30|18963.51|18843.51|18965.16|18845.16|18967.01|18847.01|18963.51|18843.51|10
1629265780000|2021-08-18 05:49:40|18964.52|18844.52|18968.74|18848.74|18968.81|18848.81|18964.52|18844.52|10
1629265790000|2021-08-18 05:49:50|18968.5|18848.5|18968.47|18848.47|18969.29|18849.29|18968.12|18848.12|9
1629265800000|2021-08-18 05:50:00|18968|18848|18970.88|18850.88|18971.42|18851.42|18968|18848|10
1629265810000|2021-08-18 05:50:10|18971.3|18851.3|18970.87|18850.87|18972.84|18852.84|18969.95|18849.95|10
1629265820000|2021-08-18 05:50:20|18971.09|18851.09|18970.45|18850.45|18971.41|18851.41|18970.02|18850.02|10
1629265830000|2021-08-18 05:50:30|18970.46|18850.46|18972.15|18852.15|18972.44|18852.44|18970.46|18850.46|9
1629265840000|2021-08-18 05:50:40|18972.08|18852.08|18969.22|18849.22|18972.08|18852.08|18967.02|18847.02|10
1629265850000|2021-08-18 05:50:50|18969.61|18849.61|18970.12|18850.12|18970.12|18850.12|18969.61|18849.61|9
1629265860000|2021-08-18 05:51:00|18970.88|18850.88|18974.67|18854.67|18975.62|18855.62|18970.88|18850.88|10
1629265870000|2021-08-18 05:51:10|18975.22|18855.22|18976.05|18856.05|18976.08|18856.08|18975.03|18855.03|10
1629265880000|2021-08-18 05:51:20|18976.38|18856.38|18975.77|18855.77|18976.38|18856.38|18974.79|18854.79|10
1629265890000|2021-08-18 05:51:30|18975.24|18855.24|18972.87|18852.87|18975.24|18855.24|18971.82|18851.82|10
1629265900000|2021-08-18 05:51:40|18973.28|18853.28|18973.6|18853.6|18974.38|18854.38|18973.06|18853.06|10
1629265910000|2021-08-18 05:51:50|18972.17|18852.17|18973.72|18853.72|18973.79|18853.79|18972.17|18852.17|10
1629265920000|2021-08-18 05:52:00|18973.71|18853.71|18971.43|18851.43|18973.71|18853.71|18971.43|18851.43|10
1629265930000|2021-08-18 05:52:10|18972.82|18852.82|18976.62|18856.62|18976.62|18856.62|18972.82|18852.82|10
1629265940000|2021-08-18 05:52:20|18977.08|18857.08|18978.71|18858.71|18979.28|18859.28|18977.08|18857.08|10
1629265950000|2021-08-18 05:52:30|18978.37|18858.37|18976.41|18856.41|18978.62|18858.62|18976.41|18856.41|10
1629265960000|2021-08-18 05:52:40|18975.68|18855.68|18976.37|18856.37|18976.37|18856.37|18975.46|18855.46|10
1629265970000|2021-08-18 05:52:50|18976.31|18856.31|18976.9|18856.9|18977.86|18857.86|18976.31|18856.31|10
1629265980000|2021-08-18 05:53:00|18975.83|18855.83|18975.55|18855.55|18975.83|18855.83|18975.41|18855.41|9
1629265990000|2021-08-18 05:53:10|18975.26|18855.26|18976|18856|18976.44|18856.44|18974.16|18854.16|10
1629266000000|2021-08-18 05:53:20|18976.97|18856.97|18975.56|18855.56|18976.97|18856.97|18973.99|18853.99|10
1629266010000|2021-08-18 05:53:30|18976.66|18856.66|18971.31|18851.31|18976.66|18856.66|18971.31|18851.31|10
1629266020000|2021-08-18 05:53:40|18971.32|18851.32|18972.05|18852.05|18972.71|18852.71|18971.02|18851.02|10
1629266030000|2021-08-18 05:53:50|18972.94|18852.94|18981.37|18861.37|18981.37|18861.37|18972.94|18852.94|10
1629266040000|2021-08-18 05:54:00|18981.77|18861.77|18981.65|18861.65|18981.9|18861.9|18980.49|18860.49|10
1629266050000|2021-08-18 05:54:10|18981.13|18861.13|18978.41|18858.41|18981.13|18861.13|18978.41|18858.41|10
1629266060000|2021-08-18 05:54:20|18978.37|18858.37|18978.58|18858.58|18978.58|18858.58|18976.98|18856.98|10
1629266070000|2021-08-18 05:54:30|18978.38|18858.38|18981.64|18861.64|18981.64|18861.64|18978.38|18858.38|10
1629266080000|2021-08-18 05:54:40|18980.73|18860.73|18984.59|18864.59|18984.59|18864.59|18980.73|18860.73|10
1629266090000|2021-08-18 05:54:50|18984.79|18864.79|18987.92|18867.92|18987.92|18867.92|18984.79|18864.79|10
1629266100000|2021-08-18 05:55:00|18988.11|18868.11|18988.42|18868.42|18988.42|18868.42|18986.68|18866.68|9
1629266110000|2021-08-18 05:55:10|18988.11|18868.11|18982.95|18862.95|18988.21|18868.21|18982.95|18862.95|10
1629266120000|2021-08-18 05:55:20|18981.72|18861.72|18980.2|18860.2|18981.88|18861.88|18979.81|18859.81|10
1629266130000|2021-08-18 05:55:30|18980.61|18860.61|18980.19|18860.19|18981.63|18861.63|18980.1|18860.1|10
1629266140000|2021-08-18 05:55:40|18979.76|18859.76|18976.62|18856.62|18979.76|18859.76|18976.62|18856.62|10
1629266150000|2021-08-18 05:55:50|18976.73|18856.73|18977.12|18857.12|18977.3|18857.3|18976.15|18856.15|9
1629266160000|2021-08-18 05:56:00|18977.29|18857.29|18984.52|18864.52|18984.52|18864.52|18977.29|18857.29|10
1629266170000|2021-08-18 05:56:10|18984.65|18864.65|18993.14|18873.14|18993.14|18873.14|18984.65|18864.65|10
1629266180000|2021-08-18 05:56:20|18992.85|18872.85|18996.34|18876.34|18996.34|18876.34|18992.49|18872.49|10
1629266190000|2021-08-18 05:56:30|18996.35|18876.35|18995.81|18875.81|18997.68|18877.68|18995.19|18875.19|10
1629266200000|2021-08-18 05:56:40|18995.8|18875.8|18998.31|18878.31|18998.31|18878.31|18995.8|18875.8|9
1629266210000|2021-08-18 05:56:50|18998.26|18878.26|18998.23|18878.23|18998.29|18878.29|18997.69|18877.69|10
1629266220000|2021-08-18 05:57:00|18998.27|18878.27|18999.15|18879.15|18999.15|18879.15|18996.82|18876.82|10
1629266230000|2021-08-18 05:57:10|18999.04|18879.04|18999.8|18879.8|18999.85|18879.85|18998.1|18878.1|10
1629266240000|2021-08-18 05:57:20|19000.26|18880.26|18999.65|18879.65|19001.18|18881.18|18998.78|18878.78|10
1629266250000|2021-08-18 05:57:30|18999.87|18879.87|18999.84|18879.84|18999.9|18879.9|18998.07|18878.07|10
1629266260000|2021-08-18 05:57:40|18999.95|18879.95|18997.81|18877.81|19000.32|18880.32|18997.48|18877.48|10
1629266270000|2021-08-18 05:57:50|18997.88|18877.88|18997.91|18877.91|18999.39|18879.39|18997.88|18877.88|10
1629266280000|2021-08-18 05:58:00|18997.87|18877.87|19000.16|18880.16|19000.77|18880.77|18997.78|18877.78|10
1629266290000|2021-08-18 05:58:10|18999.71|18879.71|19000.62|18880.62|19000.62|18880.62|18998.8|18878.8|9
1629266300000|2021-08-18 05:58:20|19002.27|18882.27|19004.83|18884.83|19004.83|18884.83|19001.03|18881.03|10
1629266310000|2021-08-18 05:58:30|19004.13|18884.13|19007.68|18887.68|19007.68|18887.68|19004.13|18884.13|10
1629266320000|2021-08-18 05:58:40|19007.83|18887.83|19007.94|18887.94|19008.54|18888.54|19006.21|18886.21|10
1629266330000|2021-08-18 05:58:50|19009.1|18889.1|19010.8|18890.8|19010.8|18890.8|19008.32|18888.32|10
1629266340000|2021-08-18 05:59:00|19010.93|18890.93|19012.5|18892.5|19012.5|18892.5|19010.63|18890.63|10
1629266350000|2021-08-18 05:59:10|19013.48|18893.48|19019.31|18899.31|19019.31|18899.31|19012.9|18892.9|10
1629266360000|2021-08-18 05:59:20|19018.31|18898.31|19019.9|18899.9|19021.73|18901.73|19018.31|18898.31|10
1629266370000|2021-08-18 05:59:30|19019.69|18899.69|19019.91|18899.91|19019.91|18899.91|19019.05|18899.05|9
1629266380000|2021-08-18 05:59:40|19020.4|18900.4|19021.86|18901.86|19022.11|18902.11|19020.4|18900.4|10
1629266390000|2021-08-18 05:59:50|19022.54|18902.54|19018.17|18898.17|19022.54|18902.54|19018.17|18898.17|10
1629266400000|2021-08-18 06:00:00|19017.72|18897.72|19018.46|18898.46|19019.01|18899.01|19016.93|18896.93|9
1629266410000|2021-08-18 06:00:10|19019.69|18899.69|19008.5|18888.5|19019.69|18899.69|19008.5|18888.5|10
1629266420000|2021-08-18 06:00:20|19007.72|18887.72|19001.9|18881.9|19007.72|18887.72|18999.92|18879.92|10
1629266430000|2021-08-18 06:00:30|19001.71|18881.71|18997.41|18877.41|19001.71|18881.71|18997.41|18877.41|10
1629266440000|2021-08-18 06:00:40|18997.02|18877.02|18994.12|18874.12|18997.12|18877.12|18994.12|18874.12|10
1629266450000|2021-08-18 06:00:50|18994.1|18874.1|18989.74|18869.74|18994.7|18874.7|18989.74|18869.74|10
1629266460000|2021-08-18 06:01:00|18988.43|18868.43|18987.12|18867.12|18988.43|18868.43|18987.12|18867.12|9
1629266470000|2021-08-18 06:01:10|18987.23|18867.23|18990.94|18870.94|18990.94|18870.94|18987.23|18867.23|10
1629266480000|2021-08-18 06:01:20|18991.99|18871.99|18992.49|18872.49|18994.2|18874.2|18991.99|18871.99|10
1629266490000|2021-08-18 06:01:30|18992.5|18872.5|18991.86|18871.86|18993.01|18873.01|18990.56|18870.56|10
1629266500000|2021-08-18 06:01:40|18991.64|18871.64|18991.31|18871.31|18991.87|18871.87|18990.38|18870.38|10
1629266510000|2021-08-18 06:01:50|18992.16|18872.16|18986.81|18866.81|18992.19|18872.19|18986.42|18866.42|10
1629266520000|2021-08-18 06:02:00|18986.73|18866.73|18983.76|18863.76|18986.97|18866.97|18983.49|18863.49|10
1629266530000|2021-08-18 06:02:10|18984.88|18864.88|18979.74|18859.74|18984.88|18864.88|18979.74|18859.74|10
1629266540000|2021-08-18 06:02:20|18978.51|18858.51|18971.35|18851.35|18978.51|18858.51|18971.35|18851.35|10
1629266550000|2021-08-18 06:02:30|18971.04|18851.04|18967.82|18847.82|18971.04|18851.04|18967.82|18847.82|10
1629266560000|2021-08-18 06:02:40|18967.89|18847.89|18963.71|18843.71|18967.89|18847.89|18963.61|18843.61|10
1629266570000|2021-08-18 06:02:50|18962.69|18842.69|18957.63|18837.63|18962.69|18842.69|18957.39|18837.39|9
1629266580000|2021-08-18 06:03:00|18959.72|18839.72|18960.53|18840.53|18960.96|18840.96|18959.27|18839.27|10
1629266590000|2021-08-18 06:03:10|18958.56|18838.56|18953.18|18833.18|18958.56|18838.56|18953.18|18833.18|10
1629266600000|2021-08-18 06:03:20|18952.2|18832.2|18953.42|18833.42|18953.42|18833.42|18950.41|18830.41|10
1629266610000|2021-08-18 06:03:30|18953.66|18833.66|18955.92|18835.92|18956.06|18836.06|18953.66|18833.66|10
1629266620000|2021-08-18 06:03:40|18956.2|18836.2|18957.98|18837.98|18958.18|18838.18|18955.25|18835.25|10
1629266630000|2021-08-18 06:03:50|18957.33|18837.33|18956.59|18836.59|18957.54|18837.54|18955.94|18835.94|10
1629266640000|2021-08-18 06:04:00|18956.92|18836.92|18962.07|18842.07|18962.33|18842.33|18956.92|18836.92|10
1629266650000|2021-08-18 06:04:10|18962.13|18842.13|18969.71|18849.71|18969.71|18849.71|18962.13|18842.13|10
1629266660000|2021-08-18 06:04:20|18969.8|18849.8|18978.82|18858.82|18978.82|18858.82|18969.8|18849.8|10
1629266670000|2021-08-18 06:04:30|18980.26|18860.26|18987.81|18867.81|18987.81|18867.81|18980.26|18860.26|9
1629266680000|2021-08-18 06:04:40|18987.64|18867.64|18987.42|18867.42|18990.38|18870.38|18987.3|18867.3|10
1629266690000|2021-08-18 06:04:50|18986.42|18866.42|18990.77|18870.77|18990.77|18870.77|18986.42|18866.42|10
1629266700000|2021-08-18 06:05:00|18989.9|18869.9|18984.41|18864.41|18989.9|18869.9|18984.41|18864.41|9
1629266710000|2021-08-18 06:05:10|18984.46|18864.46|18981.74|18861.74|18984.46|18864.46|18981.21|18861.21|9
1629266720000|2021-08-18 06:05:20|18982.83|18862.83|18987.73|18867.73|18989.24|18869.24|18982.83|18862.83|10
1629266730000|2021-08-18 06:05:30|18988|18868|18989.73|18869.73|18990.49|18870.49|18988|18868|10
1629266740000|2021-08-18 06:05:40|18989.62|18869.62|18989.33|18869.33|18990.91|18870.91|18989.07|18869.07|10
1629266750000|2021-08-18 06:05:50|18989.48|18869.48|18987.06|18867.06|18989.48|18869.48|18987.06|18867.06|10
1629266760000|2021-08-18 06:06:00|18985.94|18865.94|18988.17|18868.17|18988.26|18868.26|18985.94|18865.94|10
1629266770000|2021-08-18 06:06:10|18988.21|18868.21|18985.92|18865.92|18988.21|18868.21|18985.92|18865.92|9
1629266780000|2021-08-18 06:06:20|18986.23|18866.23|18986.76|18866.76|18987.37|18867.37|18985.74|18865.74|10
1629266790000|2021-08-18 06:06:30|18986.74|18866.74|18984.06|18864.06|18987.13|18867.13|18983.98|18863.98|10
1629266800000|2021-08-18 06:06:40|18983.79|18863.79|18982.51|18862.51|18983.79|18863.79|18981.97|18861.97|10
1629266810000|2021-08-18 06:06:50|18982.52|18862.52|18983.37|18863.37|18984.5|18864.5|18981.3|18861.3|10
1629266820000|2021-08-18 06:07:00|18982.73|18862.73|18977.35|18857.35|18982.73|18862.73|18977.35|18857.35|9
1629266830000|2021-08-18 06:07:10|18977.47|18857.47|18975.54|18855.54|18977.47|18857.47|18974.89|18854.89|10
1629266840000|2021-08-18 06:07:20|18975.7|18855.7|18975.6|18855.6|18975.83|18855.83|18974.24|18854.24|10
1629266850000|2021-08-18 06:07:30|18976.12|18856.12|18974.4|18854.4|18977.75|18857.75|18973.56|18853.56|9
1629266860000|2021-08-18 06:07:40|18974.38|18854.38|18968.74|18848.74|18974.38|18854.38|18967.13|18847.13|10
1629266870000|2021-08-18 06:07:50|18968.48|18848.48|18962.45|18842.45|18968.48|18848.48|18961.92|18841.92|10
1629266880000|2021-08-18 06:08:00|18961.75|18841.75|18959.79|18839.79|18961.89|18841.89|18958.91|18838.91|9
1629266890000|2021-08-18 06:08:10|18959.68|18839.68|18956|18836|18959.79|18839.79|18955.78|18835.78|10
1629266900000|2021-08-18 06:08:20|18955.74|18835.74|18953.65|18833.65|18955.74|18835.74|18953.04|18833.04|10
1629266910000|2021-08-18 06:08:30|18953.28|18833.28|18951.02|18831.02|18953.73|18833.73|18950.76|18830.76|10
1629266920000|2021-08-18 06:08:40|18951.15|18831.15|18943.57|18823.57|18951.15|18831.15|18943.57|18823.57|10
1629266930000|2021-08-18 06:08:50|18942.62|18822.62|18936.92|18816.92|18942.63|18822.63|18936.92|18816.92|10
1629266940000|2021-08-18 06:09:00|18934.36|18814.36|18937.08|18817.08|18938.34|18818.34|18932.92|18812.92|10
1629266950000|2021-08-18 06:09:10|18937.04|18817.04|18943.75|18823.75|18943.75|18823.75|18937.04|18817.04|10
1629266960000|2021-08-18 06:09:20|18943.95|18823.95|18950.62|18830.62|18950.62|18830.62|18943.95|18823.95|10
1629266970000|2021-08-18 06:09:30|18950.6|18830.6|18952.3|18832.3|18952.46|18832.46|18950.6|18830.6|10
1629266980000|2021-08-18 06:09:40|18952.31|18832.31|18952.41|18832.41|18954.05|18834.05|18952.26|18832.26|10
1629266990000|2021-08-18 06:09:50|18951.13|18831.13|18948.87|18828.87|18951.22|18831.22|18948.87|18828.87|10
1629267000000|2021-08-18 06:10:00|18949.22|18829.22|18950|18830|18950.14|18830.14|18949.22|18829.22|10
1629267010000|2021-08-18 06:10:10|18949.85|18829.85|18951|18831|18951|18831|18949.84|18829.84|10
1629267020000|2021-08-18 06:10:20|18951.95|18831.95|18952.67|18832.67|18953.03|18833.03|18951.94|18831.94|10
1629267030000|2021-08-18 06:10:30|18952.27|18832.27|18952.77|18832.77|18952.77|18832.77|18951.92|18831.92|9
1629267040000|2021-08-18 06:10:40|18952.94|18832.94|18952.57|18832.57|18954.59|18834.59|18952.57|18832.57|9
1629267050000|2021-08-18 06:10:50|18952.83|18832.83|18952.31|18832.31|18952.83|18832.83|18951.92|18831.92|9
1629267060000|2021-08-18 06:11:00|18952.71|18832.71|18957.1|18837.1|18957.1|18837.1|18952.71|18832.71|10
1629267070000|2021-08-18 06:11:10|18957.11|18837.11|18957.71|18837.71|18957.82|18837.82|18957.11|18837.11|7
1629267080000|2021-08-18 06:11:20|18956.38|18836.38|18958.52|18838.52|18958.83|18838.83|18956.36|18836.36|10
1629267090000|2021-08-18 06:11:30|18958.54|18838.54|18956.39|18836.39|18958.54|18838.54|18956.39|18836.39|10
1629267100000|2021-08-18 06:11:40|18956.72|18836.72|18957.43|18837.43|18957.48|18837.48|18956.72|18836.72|8
1629267110000|2021-08-18 06:11:50|18957.36|18837.36|18957.34|18837.34|18957.67|18837.67|18957.06|18837.06|8
1629267120000|2021-08-18 06:12:00|18956.46|18836.46|18957.51|18837.51|18957.85|18837.85|18956.46|18836.46|10
1629267130000|2021-08-18 06:12:10|18957.54|18837.54|18956.1|18836.1|18957.64|18837.64|18955.41|18835.41|10
1629267140000|2021-08-18 06:12:20|18956.17|18836.17|18955.42|18835.42|18957.03|18837.03|18955.42|18835.42|10
1629267150000|2021-08-18 06:12:30|18955.64|18835.64|18958.05|18838.05|18958.34|18838.34|18955.57|18835.57|10
1629267160000|2021-08-18 06:12:40|18957.94|18837.94|18964.63|18844.63|18964.63|18844.63|18957.94|18837.94|10
1629267170000|2021-08-18 06:12:50|18964.64|18844.64|18956.12|18836.12|18964.92|18844.92|18956.12|18836.12|10
1629267180000|2021-08-18 06:13:00|18957.17|18837.17|18955.64|18835.64|18957.67|18837.67|18955.15|18835.15|10
1629267190000|2021-08-18 06:13:10|18954.75|18834.75|18953.44|18833.44|18954.75|18834.75|18952.57|18832.57|10
1629267200000|2021-08-18 06:13:20|18953.7|18833.7|18960.22|18840.22|18960.22|18840.22|18953.7|18833.7|10
1629267210000|2021-08-18 06:13:30|18959.82|18839.82|18957.9|18837.9|18959.82|18839.82|18957.9|18837.9|10
1629267220000|2021-08-18 06:13:40|18957.16|18837.16|18952.11|18832.11|18957.16|18837.16|18952.11|18832.11|10
1629267230000|2021-08-18 06:13:50|18952.43|18832.43|18951.1|18831.1|18952.43|18832.43|18951.1|18831.1|10
1629267240000|2021-08-18 06:14:00|18951.32|18831.32|18951.31|18831.31|18952.05|18832.05|18951.07|18831.07|10
1629267250000|2021-08-18 06:14:10|18951.94|18831.94|18951.96|18831.96|18952.51|18832.51|18951.55|18831.55|10
1629267260000|2021-08-18 06:14:20|18952.64|18832.64|18956.04|18836.04|18956.04|18836.04|18952.64|18832.64|10
1629267270000|2021-08-18 06:14:30|18956.32|18836.32|18958.6|18838.6|18958.6|18838.6|18956.32|18836.32|10
1629267280000|2021-08-18 06:14:40|18959.43|18839.43|18960.14|18840.14|18960.31|18840.31|18958.45|18838.45|10
1629267290000|2021-08-18 06:14:50|18960.86|18840.86|18961.94|18841.94|18962.17|18842.17|18960.86|18840.86|8
1629267300000|2021-08-18 06:15:00|18961.26|18841.26|18960.9|18840.9|18961.44|18841.44|18960.9|18840.9|10
1629267310000|2021-08-18 06:15:10|18960.8|18840.8|18957.22|18837.22|18960.8|18840.8|18957.22|18837.22|10
1629267320000|2021-08-18 06:15:20|18957.14|18837.14|18960.75|18840.75|18960.75|18840.75|18955.23|18835.23|10
1629267330000|2021-08-18 06:15:30|18960.77|18840.77|18962.76|18842.76|18962.76|18842.76|18959.49|18839.49|9
1629267340000|2021-08-18 06:15:40|18963.08|18843.08|18962.31|18842.31|18963.65|18843.65|18962.1|18842.1|9
1629267350000|2021-08-18 06:15:50|18962.19|18842.19|18963.7|18843.7|18963.7|18843.7|18962.09|18842.09|10
1629267360000|2021-08-18 06:16:00|18963.62|18843.62|18965.79|18845.79|18966.29|18846.29|18963.61|18843.61|9
1629267370000|2021-08-18 06:16:10|18965.47|18845.47|18969.8|18849.8|18969.8|18849.8|18965.47|18845.47|9
1629267380000|2021-08-18 06:16:20|18969.94|18849.94|18970.83|18850.83|18970.83|18850.83|18969.02|18849.02|10
1629267390000|2021-08-18 06:16:30|18970.67|18850.67|18977.19|18857.19|18977.19|18857.19|18970.67|18850.67|10
1629267400000|2021-08-18 06:16:40|18977.31|18857.31|18992.03|18872.03|18992.03|18872.03|18977.26|18857.26|10
1629267410000|2021-08-18 06:16:50|18992.39|18872.39|19021.01|18901.01|19021.01|18901.01|18992.39|18872.39|10
1629267420000|2021-08-18 06:17:00|19020.89|18900.89|19025.39|18905.39|19025.6|18905.6|19020.89|18900.89|10
1629267430000|2021-08-18 06:17:10|19025.63|18905.63|19027.14|18907.14|19027.44|18907.44|19025.52|18905.52|10
1629267440000|2021-08-18 06:17:20|19026.89|18906.89|19032.41|18912.41|19032.41|18912.41|19026.89|18906.89|10
1629267450000|2021-08-18 06:17:30|19033.85|18913.85|19037.82|18917.82|19038.57|18918.57|19033.85|18913.85|10
1629267460000|2021-08-18 06:17:40|19036.19|18916.19|19032.18|18912.18|19037.08|18917.08|19032.17|18912.17|10
1629267470000|2021-08-18 06:17:50|19031.62|18911.62|19029.95|18909.95|19032.2|18912.2|19029.95|18909.95|10
1629267480000|2021-08-18 06:18:00|19029.71|18909.71|19025.43|18905.43|19029.97|18909.97|19025.43|18905.43|10
1629267490000|2021-08-18 06:18:10|19025.65|18905.65|19027.45|18907.45|19027.88|18907.88|19024.43|18904.43|9
1629267500000|2021-08-18 06:18:20|19027.11|18907.11|19024.42|18904.42|19027.41|18907.41|19024.42|18904.42|10
1629267510000|2021-08-18 06:18:30|19024.36|18904.36|19024.54|18904.54|19025.27|18905.27|19023.8|18903.8|9
1629267520000|2021-08-18 06:18:40|19024.34|18904.34|19023.67|18903.67|19024.52|18904.52|19022.23|18902.23|10
1629267530000|2021-08-18 06:18:50|19023.84|18903.84|19023.2|18903.2|19026.64|18906.64|19023.2|18903.2|10
1629267540000|2021-08-18 06:19:00|19023.59|18903.59|19023.83|18903.83|19026.27|18906.27|19023.59|18903.59|10
1629267550000|2021-08-18 06:19:10|19023.4|18903.4|19021.71|18901.71|19023.4|18903.4|19021.2|18901.2|9
1629267560000|2021-08-18 06:19:20|19022.55|18902.55|19021.85|18901.85|19022.94|18902.94|19021.85|18901.85|9
1629267570000|2021-08-18 06:19:30|19021.84|18901.84|19022.21|18902.21|19022.69|18902.69|19021.54|18901.54|10
1629267580000|2021-08-18 06:19:40|19022.12|18902.12|19011.04|18891.04|19023.13|18903.13|19011.04|18891.04|10
1629267590000|2021-08-18 06:19:50|19010.46|18890.46|19008.96|18888.96|19011.01|18891.01|19007.98|18887.98|10
1629267600000|2021-08-18 06:20:00|19010.28|18890.28|19007.53|18887.53|19010.28|18890.28|19005.66|18885.66|10
1629267610000|2021-08-18 06:20:10|19007.5|18887.5|19004.4|18884.4|19007.5|18887.5|19004.24|18884.24|10
1629267620000|2021-08-18 06:20:20|19003.04|18883.04|18997.45|18877.45|19003.04|18883.04|18997.45|18877.45|10
1629267630000|2021-08-18 06:20:30|18995.5|18875.5|18994.6|18874.6|18996.12|18876.12|18994.36|18874.36|10
1629267640000|2021-08-18 06:20:40|18993.01|18873.01|18983.42|18863.42|18993.01|18873.01|18983.36|18863.36|10
1629267650000|2021-08-18 06:20:50|18982.56|18862.56|18978.6|18858.6|18982.62|18862.62|18978.6|18858.6|10
1629267660000|2021-08-18 06:21:00|18978.57|18858.57|18975.53|18855.53|18978.57|18858.57|18975.52|18855.52|10
1629267670000|2021-08-18 06:21:10|18975.61|18855.61|18975.81|18855.81|18976.21|18856.21|18974.63|18854.63|9
1629267680000|2021-08-18 06:21:20|18976.05|18856.05|18975.43|18855.43|18976.33|18856.33|18974.85|18854.85|10
1629267690000|2021-08-18 06:21:30|18974.88|18854.88|18975.24|18855.24|18975.26|18855.26|18974.6|18854.6|10
1629267700000|2021-08-18 06:21:40|18972.93|18852.93|18970.58|18850.58|18972.93|18852.93|18970.32|18850.32|10
1629267710000|2021-08-18 06:21:50|18970.39|18850.39|18967.27|18847.27|18970.39|18850.39|18966.61|18846.61|10
1629267720000|2021-08-18 06:22:00|18966.07|18846.07|18968.25|18848.25|18968.25|18848.25|18966.07|18846.07|9
1629267730000|2021-08-18 06:22:10|18968.31|18848.31|18969.36|18849.36|18969.38|18849.38|18967.92|18847.92|9
1629267740000|2021-08-18 06:22:20|18969.51|18849.51|18969.04|18849.04|18970.42|18850.42|18969.04|18849.04|10
1629267750000|2021-08-18 06:22:30|18967.78|18847.78|18962.96|18842.96|18967.78|18847.78|18962.96|18842.96|10
1629267760000|2021-08-18 06:22:40|18962.17|18842.17|18963.22|18843.22|18963.22|18843.22|18960.82|18840.82|10
1629267770000|2021-08-18 06:22:50|18963.8|18843.8|18962.33|18842.33|18963.8|18843.8|18962.31|18842.31|10
1629267780000|2021-08-18 06:23:00|18962.56|18842.56|18963.53|18843.53|18963.55|18843.55|18962.56|18842.56|10
1629267790000|2021-08-18 06:23:10|18963.18|18843.18|18958.37|18838.37|18963.21|18843.21|18958.37|18838.37|10
1629267800000|2021-08-18 06:23:20|18958.58|18838.58|18951.66|18831.66|18959.53|18839.53|18951.66|18831.66|10
1629267810000|2021-08-18 06:23:30|18950.58|18830.58|18939.29|18819.29|18950.58|18830.58|18939.29|18819.29|10
1629267820000|2021-08-18 06:23:40|18940.06|18820.06|18931.31|18811.31|18940.06|18820.06|18931.31|18811.31|10
1629267830000|2021-08-18 06:23:50|18930.23|18810.23|18926.68|18806.68|18930.23|18810.23|18926.68|18806.68|10
1629267840000|2021-08-18 06:24:00|18930.04|18810.04|18926.8|18806.8|18930.55|18810.55|18926.8|18806.8|10
1629267850000|2021-08-18 06:24:10|18926.92|18806.92|18927.79|18807.79|18927.79|18807.79|18926.53|18806.53|10
1629267860000|2021-08-18 06:24:20|18927.83|18807.83|18928.83|18808.83|18928.83|18808.83|18926.67|18806.67|10
1629267870000|2021-08-18 06:24:30|18929.09|18809.09|18932.51|18812.51|18933.17|18813.17|18929.09|18809.09|10
1629267880000|2021-08-18 06:24:40|18932.44|18812.44|18931.93|18811.93|18932.6|18812.6|18931.93|18811.93|10
1629267890000|2021-08-18 06:24:50|18931.43|18811.43|18932.38|18812.38|18932.38|18812.38|18931.43|18811.43|8
1629267900000|2021-08-18 06:25:00|18932.3|18812.3|18934.37|18814.37|18934.37|18814.37|18932.3|18812.3|10
1629267910000|2021-08-18 06:25:10|18934.49|18814.49|18934.97|18814.97|18935.11|18815.11|18933.03|18813.03|9
1629267920000|2021-08-18 06:25:20|18934.62|18814.62|18939.16|18819.16|18940.27|18820.27|18934.62|18814.62|10
1629267930000|2021-08-18 06:25:30|18938.9|18818.9|18941.62|18821.62|18941.62|18821.62|18938.29|18818.29|10
1629267940000|2021-08-18 06:25:40|18941.69|18821.69|18937.69|18817.69|18941.69|18821.69|18937.69|18817.69|10
1629267950000|2021-08-18 06:25:50|18938.01|18818.01|18939.26|18819.26|18939.26|18819.26|18937.26|18817.26|10
1629267960000|2021-08-18 06:26:00|18939|18819|18936.72|18816.72|18939|18819|18936.49|18816.49|10
1629267970000|2021-08-18 06:26:10|18936.8|18816.8|18937.58|18817.58|18937.8|18817.8|18936.65|18816.65|10
1629267980000|2021-08-18 06:26:20|18938.38|18818.38|18945.78|18825.78|18945.78|18825.78|18938.38|18818.38|10
1629267990000|2021-08-18 06:26:30|18946.77|18826.77|18945.28|18825.28|18948.77|18828.77|18945.28|18825.28|10
1629268000000|2021-08-18 06:26:40|18945.08|18825.08|18946.99|18826.99|18947.46|18827.46|18945.08|18825.08|9
1629268010000|2021-08-18 06:26:50|18947|18827|18945.27|18825.27|18947.18|18827.18|18944.94|18824.94|10
1629268020000|2021-08-18 06:27:00|18945.23|18825.23|18943.2|18823.2|18945.35|18825.35|18943.2|18823.2|10
1629268030000|2021-08-18 06:27:10|18942.57|18822.57|18942.11|18822.11|18943.63|18823.63|18942.11|18822.11|10
1629268040000|2021-08-18 06:27:20|18942.07|18822.07|18944.51|18824.51|18944.51|18824.51|18942.07|18822.07|10
1629268050000|2021-08-18 06:27:30|18943.9|18823.9|18944.82|18824.82|18945.68|18825.68|18943.9|18823.9|10
1629268060000|2021-08-18 06:27:40|18945.07|18825.07|18943.34|18823.34|18945.07|18825.07|18943.34|18823.34|9
1629268070000|2021-08-18 06:27:50|18944.07|18824.07|18946.05|18826.05|18946.11|18826.11|18944.07|18824.07|10
1629268080000|2021-08-18 06:28:00|18946.1|18826.1|18947.32|18827.32|18947.81|18827.81|18945.68|18825.68|9
1629268090000|2021-08-18 06:28:10|18947.41|18827.41|18946.63|18826.63|18947.46|18827.46|18945.95|18825.95|9
1629268100000|2021-08-18 06:28:20|18946.56|18826.56|18948.14|18828.14|18948.14|18828.14|18946.15|18826.15|10
1629268110000|2021-08-18 06:28:30|18949.43|18829.43|18950.64|18830.64|18950.64|18830.64|18949.43|18829.43|8
1629268120000|2021-08-18 06:28:40|18950.77|18830.77|18951.53|18831.53|18951.53|18831.53|18950.77|18830.77|8
1629268130000|2021-08-18 06:28:50|18950.32|18830.32|18950.94|18830.94|18951|18831|18949.41|18829.41|7
1629268140000|2021-08-18 06:29:00|18950.84|18830.84|18951.98|18831.98|18953.32|18833.32|18950.84|18830.84|9
1629268150000|2021-08-18 06:29:10|18951.78|18831.78|18950.48|18830.48|18951.78|18831.78|18950.46|18830.46|7
1629268160000|2021-08-18 06:29:20|18950.06|18830.06|18938.94|18818.94|18950.06|18830.06|18938.94|18818.94|10
1629268170000|2021-08-18 06:29:30|18938.5|18818.5|18929.73|18809.73|18938.5|18818.5|18929.73|18809.73|10
1629268180000|2021-08-18 06:29:40|18929.49|18809.49|18925.91|18805.91|18929.49|18809.49|18925.91|18805.91|9
1629268190000|2021-08-18 06:29:50|18925.55|18805.55|18925.94|18805.94|18925.94|18805.94|18924.51|18804.51|10
1629268200000|2021-08-18 06:30:00|18926.03|18806.03|18930.48|18810.48|18930.48|18810.48|18926.03|18806.03|10
1629268210000|2021-08-18 06:30:10|18931.37|18811.37|18933.26|18813.26|18933.26|18813.26|18931.37|18811.37|10
1629268220000|2021-08-18 06:30:20|18933.69|18813.69|18937.48|18817.48|18937.48|18817.48|18932.37|18812.37|10
1629268230000|2021-08-18 06:30:30|18937.6|18817.6|18937.87|18817.87|18937.87|18817.87|18936.02|18816.02|10
1629268240000|2021-08-18 06:30:40|18938.23|18818.23|18938.82|18818.82|18938.82|18818.82|18938.23|18818.23|8
1629268250000|2021-08-18 06:30:50|18938.95|18818.95|18942.93|18822.93|18943.05|18823.05|18938.95|18818.95|10
1629268260000|2021-08-18 06:31:00|18942.79|18822.79|18946.17|18826.17|18946.17|18826.17|18942.79|18822.79|10
1629268270000|2021-08-18 06:31:10|18946.32|18826.32|18944.5|18824.5|18946.36|18826.36|18944.5|18824.5|10
1629268280000|2021-08-18 06:31:20|18944.28|18824.28|18942.44|18822.44|18944.54|18824.54|18942.34|18822.34|10
1629268290000|2021-08-18 06:31:30|18942.66|18822.66|18942.24|18822.24|18943.56|18823.56|18941.84|18821.84|10
1629268300000|2021-08-18 06:31:40|18942.12|18822.12|18939.29|18819.29|18942.12|18822.12|18939.29|18819.29|10
1629268310000|2021-08-18 06:31:50|18937.8|18817.8|18930|18810|18937.8|18817.8|18930|18810|10
1629268320000|2021-08-18 06:32:00|18930.09|18810.09|18928.52|18808.52|18931.12|18811.12|18928.52|18808.52|10
1629268330000|2021-08-18 06:32:10|18927.7|18807.7|18926.13|18806.13|18928.49|18808.49|18926.13|18806.13|9
1629268340000|2021-08-18 06:32:20|18926.37|18806.37|18921.05|18801.05|18926.42|18806.42|18921.05|18801.05|9
1629268350000|2021-08-18 06:32:30|18921.67|18801.67|18917.43|18797.43|18921.79|18801.79|18917.43|18797.43|9
1629268360000|2021-08-18 06:32:40|18916.51|18796.51|18911.43|18791.43|18916.51|18796.51|18911.43|18791.43|10
1629268370000|2021-08-18 06:32:50|18909.85|18789.85|18905.66|18785.66|18909.85|18789.85|18905.66|18785.66|10
1629268380000|2021-08-18 06:33:00|18906|18786|18904.32|18784.32|18906.12|18786.12|18904.32|18784.32|10
1629268390000|2021-08-18 06:33:10|18901.18|18781.18|18889.22|18769.22|18901.37|18781.37|18889.22|18769.22|10
1629268400000|2021-08-18 06:33:20|18890.97|18770.97|18891.3|18771.3|18893.03|18773.03|18890.97|18770.97|10
1629268410000|2021-08-18 06:33:30|18891.28|18771.28|18887.63|18767.63|18891.61|18771.61|18887.63|18767.63|10
1629268420000|2021-08-18 06:33:40|18887.6|18767.6|18885.7|18765.7|18887.6|18767.6|18884.91|18764.91|9
1629268430000|2021-08-18 06:33:50|18884.92|18764.92|18884.41|18764.41|18884.92|18764.92|18881.09|18761.09|10
1629268440000|2021-08-18 06:34:00|18884.54|18764.54|18880.64|18760.64|18884.74|18764.74|18880.64|18760.64|9
1629268450000|2021-08-18 06:34:10|18880.37|18760.37|18881.17|18761.17|18881.72|18761.72|18880.36|18760.36|10
1629268460000|2021-08-18 06:34:20|18881.2|18761.2|18886.88|18766.88|18886.88|18766.88|18881.2|18761.2|9
1629268470000|2021-08-18 06:34:30|18886.69|18766.69|18887.06|18767.06|18887.36|18767.36|18885.82|18765.82|10
1629268480000|2021-08-18 06:34:40|18887.05|18767.05|18880.96|18760.96|18887.12|18767.12|18880.96|18760.96|10
1629268490000|2021-08-18 06:34:50|18881.13|18761.13|18875.14|18755.14|18881.13|18761.13|18875.14|18755.14|10
1629268500000|2021-08-18 06:35:00|18874.97|18754.97|18875.62|18755.62|18876.54|18756.54|18873.41|18753.41|10
1629268510000|2021-08-18 06:35:10|18875.59|18755.59|18876.18|18756.18|18876.61|18756.61|18874.98|18754.98|10
1629268520000|2021-08-18 06:35:20|18876.25|18756.25|18879.1|18759.1|18879.41|18759.41|18876.25|18756.25|10
1629268530000|2021-08-18 06:35:30|18878.87|18758.87|18882.37|18762.37|18882.37|18762.37|18877.65|18757.65|10
1629268540000|2021-08-18 06:35:40|18882.6|18762.6|18886.3|18766.3|18886.3|18766.3|18882.6|18762.6|10
1629268550000|2021-08-18 06:35:50|18886.57|18766.57|18888.99|18768.99|18888.99|18768.99|18886.57|18766.57|10
1629268560000|2021-08-18 06:36:00|18889.73|18769.73|18897.37|18777.37|18897.37|18777.37|18889.4|18769.4|10
1629268570000|2021-08-18 06:36:10|18897.93|18777.93|18902.21|18782.21|18902.86|18782.86|18897.93|18777.93|10
1629268580000|2021-08-18 06:36:20|18902.52|18782.52|18899.6|18779.6|18902.52|18782.52|18898.6|18778.6|10
1629268590000|2021-08-18 06:36:30|18899.78|18779.78|18903.06|18783.06|18903.21|18783.21|18899.78|18779.78|10
1629268600000|2021-08-18 06:36:40|18902.78|18782.78|18900.2|18780.2|18902.78|18782.78|18898.92|18778.92|10
1629268610000|2021-08-18 06:36:50|18899.85|18779.85|18900.21|18780.21|18901.64|18781.64|18899.84|18779.84|10
1629268620000|2021-08-18 06:37:00|18899.2|18779.2|18899.79|18779.79|18899.95|18779.95|18899.2|18779.2|10
1629268630000|2021-08-18 06:37:10|18899.77|18779.77|18900.68|18780.68|18901.37|18781.37|18899.77|18779.77|10
1629268640000|2021-08-18 06:37:20|18900.95|18780.95|18901.86|18781.86|18902.91|18782.91|18900.95|18780.95|8
1629268650000|2021-08-18 06:37:30|18902.1|18782.1|18901.52|18781.52|18902.23|18782.23|18900.67|18780.67|10
1629268660000|2021-08-18 06:37:40|18901.37|18781.37|18902.66|18782.66|18902.72|18782.72|18901.37|18781.37|8
1629268670000|2021-08-18 06:37:50|18902.57|18782.57|18901.53|18781.53|18902.57|18782.57|18900.01|18780.01|10
1629268680000|2021-08-18 06:38:00|18902.06|18782.06|18904.94|18784.94|18905.5|18785.5|18902.06|18782.06|10
1629268690000|2021-08-18 06:38:10|18904.75|18784.75|18904.95|18784.95|18905.82|18785.82|18904.75|18784.75|8
1629268700000|2021-08-18 06:38:20|18904.39|18784.39|18900.99|18780.99|18904.39|18784.39|18900.99|18780.99|10
1629268710000|2021-08-18 06:38:30|18900.39|18780.39|18897.43|18777.43|18900.47|18780.47|18897.43|18777.43|10
1629268720000|2021-08-18 06:38:40|18896.99|18776.99|18895.93|18775.93|18897.81|18777.81|18895.93|18775.93|10
1629268730000|2021-08-18 06:38:50|18896.4|18776.4|18894.5|18774.5|18896.41|18776.41|18894.5|18774.5|10
1629268740000|2021-08-18 06:39:00|18893.77|18773.77|18889.15|18769.15|18893.77|18773.77|18889.15|18769.15|10
1629268750000|2021-08-18 06:39:10|18891|18771|18883.32|18763.32|18891|18771|18883.32|18763.32|10
1629268760000|2021-08-18 06:39:20|18883.25|18763.25|18884.09|18764.09|18884.45|18764.45|18881.7|18761.7|10
1629268770000|2021-08-18 06:39:30|18884|18764|18884.14|18764.14|18886.09|18766.09|18884|18764|10
1629268780000|2021-08-18 06:39:40|18882.87|18762.87|18882.26|18762.26|18882.87|18762.87|18881|18761|10
1629268790000|2021-08-18 06:39:50|18881.83|18761.83|18879.8|18759.8|18881.83|18761.83|18879.49|18759.49|10
1629268800000|2021-08-18 06:40:00|18878.57|18758.57|18879.67|18759.67|18879.81|18759.81|18877.59|18757.59|10
1629268810000|2021-08-18 06:40:10|18879.25|18759.25|18879.1|18759.1|18880.05|18760.05|18878.19|18758.19|9
1629268820000|2021-08-18 06:40:20|18878.89|18758.89|18879.17|18759.17|18880.37|18760.37|18878.36|18758.36|9
1629268830000|2021-08-18 06:40:30|18879.04|18759.04|18878.06|18758.06|18879.37|18759.37|18878.06|18758.06|8
1629268840000|2021-08-18 06:40:40|18878.78|18758.78|18880.16|18760.16|18880.18|18760.18|18878.03|18758.03|10
1629268850000|2021-08-18 06:40:50|18880.7|18760.7|18880.35|18760.35|18881.44|18761.44|18880.24|18760.24|8
1629268860000|2021-08-18 06:41:00|18880.32|18760.32|18882.44|18762.44|18882.44|18762.44|18880.32|18760.32|9
1629268870000|2021-08-18 06:41:10|18882.43|18762.43|18882.81|18762.81|18882.88|18762.88|18882.36|18762.36|10
1629268880000|2021-08-18 06:41:20|18882.83|18762.83|18883.53|18763.53|18884.19|18764.19|18882.45|18762.45|10
1629268890000|2021-08-18 06:41:30|18883.55|18763.55|18885.51|18765.51|18885.52|18765.52|18883.55|18763.55|10
1629268900000|2021-08-18 06:41:40|18885.79|18765.79|18887.09|18767.09|18887.18|18767.18|18885.79|18765.79|9
1629268910000|2021-08-18 06:41:50|18887.01|18767.01|18887.46|18767.46|18887.5|18767.5|18886.96|18766.96|10
1629268920000|2021-08-18 06:42:00|18888.31|18768.31|18890.02|18770.02|18890.02|18770.02|18888.31|18768.31|8
1629268930000|2021-08-18 06:42:10|18889.9|18769.9|18891.29|18771.29|18891.4|18771.4|18889.9|18769.9|10
1629268940000|2021-08-18 06:42:20|18891.21|18771.21|18890.99|18770.99|18891.75|18771.75|18890.39|18770.39|10
1629268950000|2021-08-18 06:42:30|18891|18771|18893.61|18773.61|18893.61|18773.61|18891|18771|9
1629268960000|2021-08-18 06:42:40|18893.72|18773.72|18893.72|18773.72|18893.83|18773.83|18893.43|18773.43|9
1629268970000|2021-08-18 06:42:50|18893.54|18773.54|18893.29|18773.29|18893.54|18773.54|18893.14|18773.14|9
1629268980000|2021-08-18 06:43:00|18893.42|18773.42|18892.94|18772.94|18893.52|18773.52|18892.94|18772.94|8
1629268990000|2021-08-18 06:43:10|18891.77|18771.77|18891.21|18771.21|18892.45|18772.45|18891.21|18771.21|9
1629269000000|2021-08-18 06:43:20|18891.1|18771.1|18894.28|18774.28|18894.28|18774.28|18891.1|18771.1|10
1629269010000|2021-08-18 06:43:30|18894.29|18774.29|18894.82|18774.82|18894.82|18774.82|18894.29|18774.29|10
1629269020000|2021-08-18 06:43:40|18895.11|18775.11|18899.41|18779.41|18899.41|18779.41|18894.91|18774.91|9
1629269030000|2021-08-18 06:43:50|18899.19|18779.19|18904.28|18784.28|18904.28|18784.28|18899.06|18779.06|10
1629269040000|2021-08-18 06:44:00|18904.41|18784.41|18906.34|18786.34|18906.34|18786.34|18904.41|18784.41|10
1629269050000|2021-08-18 06:44:10|18906.99|18786.99|18910.14|18790.14|18910.44|18790.44|18906.99|18786.99|10
1629269060000|2021-08-18 06:44:20|18910.03|18790.03|18906.34|18786.34|18911.91|18791.91|18906.34|18786.34|10
1629269070000|2021-08-18 06:44:30|18904.63|18784.63|18907.02|18787.02|18907.53|18787.53|18904.63|18784.63|8
1629269080000|2021-08-18 06:44:40|18906.82|18786.82|18901.03|18781.03|18906.82|18786.82|18901.03|18781.03|9
1629269090000|2021-08-18 06:44:50|18896.68|18776.68|18894.09|18774.09|18896.68|18776.68|18894.09|18774.09|10
1629269100000|2021-08-18 06:45:00|18894.15|18774.15|18893.89|18773.89|18894.76|18774.76|18893.89|18773.89|10
1629269110000|2021-08-18 06:45:10|18894.14|18774.14|18897.45|18777.45|18898.66|18778.66|18894.03|18774.03|9
1629269120000|2021-08-18 06:45:20|18897.19|18777.19|18901.86|18781.86|18901.86|18781.86|18897.19|18777.19|10
1629269130000|2021-08-18 06:45:30|18902.04|18782.04|18905.34|18785.34|18905.34|18785.34|18901.48|18781.48|10
1629269140000|2021-08-18 06:45:40|18905.18|18785.18|18907.99|18787.99|18907.99|18787.99|18905.18|18785.18|10
1629269150000|2021-08-18 06:45:50|18908.08|18788.08|18907.93|18787.93|18909.07|18789.07|18907.93|18787.93|10
1629269160000|2021-08-18 06:46:00|18907.82|18787.82|18911.15|18791.15|18911.15|18791.15|18907.82|18787.82|10
1629269170000|2021-08-18 06:46:10|18911.2|18791.2|18913.78|18793.78|18913.9|18793.9|18911.2|18791.2|10
1629269180000|2021-08-18 06:46:20|18913.79|18793.79|18916.88|18796.88|18916.88|18796.88|18912.95|18792.95|10
1629269190000|2021-08-18 06:46:30|18916.83|18796.83|18918.53|18798.53|18919.01|18799.01|18916.83|18796.83|10
1629269200000|2021-08-18 06:46:40|18917.19|18797.19|18917.2|18797.2|18917.91|18797.91|18916.97|18796.97|10
1629269210000|2021-08-18 06:46:50|18916.35|18796.35|18915.14|18795.14|18916.35|18796.35|18915.14|18795.14|10
1629269220000|2021-08-18 06:47:00|18914.91|18794.91|18917.71|18797.71|18917.71|18797.71|18914.91|18794.91|9
1629269230000|2021-08-18 06:47:10|18917.56|18797.56|18919.12|18799.12|18919.12|18799.12|18917.54|18797.54|7
1629269240000|2021-08-18 06:47:20|18919.04|18799.04|18917.43|18797.43|18919.07|18799.07|18917.11|18797.11|10
1629269250000|2021-08-18 06:47:30|18917.42|18797.42|18918.97|18798.97|18918.97|18798.97|18917.39|18797.39|8
1629269260000|2021-08-18 06:47:40|18918.92|18798.92|18920.36|18800.36|18920.36|18800.36|18917.96|18797.96|10
1629269270000|2021-08-18 06:47:50|18920.21|18800.21|18923.51|18803.51|18923.56|18803.56|18920.04|18800.04|10
1629269280000|2021-08-18 06:48:00|18923.38|18803.38|18926.19|18806.19|18926.19|18806.19|18922.87|18802.87|10
1629269290000|2021-08-18 06:48:10|18927.5|18807.5|18929.73|18809.73|18929.73|18809.73|18927.5|18807.5|9
1629269300000|2021-08-18 06:48:20|18930.47|18810.47|18933.53|18813.53|18934.67|18814.67|18930.28|18810.28|10
1629269310000|2021-08-18 06:48:30|18934.03|18814.03|18934.1|18814.1|18934.31|18814.31|18932.47|18812.47|9
1629269320000|2021-08-18 06:48:40|18933.99|18813.99|18932.8|18812.8|18934.24|18814.24|18932.8|18812.8|10
1629269330000|2021-08-18 06:48:50|18932.77|18812.77|18933.38|18813.38|18934.74|18814.74|18932.77|18812.77|10
1629269340000|2021-08-18 06:49:00|18933.35|18813.35|18934.63|18814.63|18934.7|18814.7|18933.35|18813.35|10
1629269350000|2021-08-18 06:49:10|18934.75|18814.75|18933.02|18813.02|18934.75|18814.75|18933.02|18813.02|8
1629269360000|2021-08-18 06:49:20|18933.15|18813.15|18934.08|18814.08|18934.08|18814.08|18932.85|18812.85|10
1629269370000|2021-08-18 06:49:30|18934.07|18814.07|18935.06|18815.06|18936.09|18816.09|18933.67|18813.67|10
1629269380000|2021-08-18 06:49:40|18934.89|18814.89|18935.16|18815.16|18935.16|18815.16|18933.78|18813.78|8
1629269390000|2021-08-18 06:49:50|18935.64|18815.64|18936.48|18816.48|18936.6|18816.6|18935.64|18815.64|10
1629269400000|2021-08-18 06:50:00|18936.44|18816.44|18939.02|18819.02|18939.11|18819.11|18936.44|18816.44|9
1629269410000|2021-08-18 06:50:10|18939.03|18819.03|18941.74|18821.74|18941.74|18821.74|18939.03|18819.03|9
1629269420000|2021-08-18 06:50:20|18941.99|18821.99|18942.99|18822.99|18942.99|18822.99|18940.37|18820.37|10
1629269430000|2021-08-18 06:50:30|18943|18823|18944|18824|18944.6|18824.6|18943|18823|10
1629269440000|2021-08-18 06:50:40|18944.16|18824.16|18948.08|18828.08|18948.08|18828.08|18944.16|18824.16|9
1629269450000|2021-08-18 06:50:50|18948.33|18828.33|18950.83|18830.83|18950.83|18830.83|18948.2|18828.2|10
1629269460000|2021-08-18 06:51:00|18951.26|18831.26|18951.61|18831.61|18953.16|18833.16|18951.26|18831.26|10
1629269470000|2021-08-18 06:51:10|18951.59|18831.59|18950.12|18830.12|18952.3|18832.3|18950.12|18830.12|10
1629269480000|2021-08-18 06:51:20|18949.93|18829.93|18947.79|18827.79|18949.93|18829.93|18947.79|18827.79|10
1629269490000|2021-08-18 06:51:30|18947.1|18827.1|18945.72|18825.72|18947.1|18827.1|18945.69|18825.69|9
1629269500000|2021-08-18 06:51:40|18945.31|18825.31|18945.9|18825.9|18946.03|18826.03|18944.9|18824.9|9
1629269510000|2021-08-18 06:51:50|18945.88|18825.88|18947.07|18827.07|18947.13|18827.13|18945.72|18825.72|9
1629269520000|2021-08-18 06:52:00|18947.33|18827.33|18947.65|18827.65|18947.86|18827.86|18947.33|18827.33|9
1629269530000|2021-08-18 06:52:10|18947.76|18827.76|18942.3|18822.3|18947.76|18827.76|18942.3|18822.3|9
1629269540000|2021-08-18 06:52:20|18942.1|18822.1|18941.07|18821.07|18942.14|18822.14|18941.07|18821.07|8
1629269550000|2021-08-18 06:52:30|18940.86|18820.86|18940.06|18820.06|18940.96|18820.96|18939.74|18819.74|9
1629269560000|2021-08-18 06:52:40|18940.01|18820.01|18937.19|18817.19|18940.01|18820.01|18937.19|18817.19|10
1629269570000|2021-08-18 06:52:50|18937.4|18817.4|18937.09|18817.09|18938.28|18818.28|18936.9|18816.9|9
1629269580000|2021-08-18 06:53:00|18936.85|18816.85|18936.59|18816.59|18936.96|18816.96|18936.47|18816.47|9
1629269590000|2021-08-18 06:53:10|18936.64|18816.64|18938.7|18818.7|18939.2|18819.2|18935.14|18815.14|10
1629269600000|2021-08-18 06:53:20|18939.13|18819.13|18948.61|18828.61|18948.61|18828.61|18939.13|18819.13|10
1629269610000|2021-08-18 06:53:30|18949.01|18829.01|18956.24|18836.24|18956.24|18836.24|18949.01|18829.01|10
1629269620000|2021-08-18 06:53:40|18957.03|18837.03|18961.82|18841.82|18961.82|18841.82|18957.03|18837.03|10
1629269630000|2021-08-18 06:53:50|18962.21|18842.21|18971.5|18851.5|18971.5|18851.5|18962.21|18842.21|10
1629269640000|2021-08-18 06:54:00|18971.7|18851.7|18973.91|18853.91|18974.24|18854.24|18971.63|18851.63|10
1629269650000|2021-08-18 06:54:10|18973.43|18853.43|18978.6|18858.6|18978.6|18858.6|18972.08|18852.08|10
1629269660000|2021-08-18 06:54:20|18979.52|18859.52|18979.23|18859.23|18980.46|18860.46|18978.31|18858.31|10
1629269670000|2021-08-18 06:54:30|18979.16|18859.16|18976.12|18856.12|18980.17|18860.17|18976.12|18856.12|10
1629269680000|2021-08-18 06:54:40|18974.64|18854.64|18969.79|18849.79|18974.89|18854.89|18969.79|18849.79|10
1629269690000|2021-08-18 06:54:50|18969.43|18849.43|18967.82|18847.82|18969.52|18849.52|18967.35|18847.35|10
1629269700000|2021-08-18 06:55:00|18967.98|18847.98|18964.72|18844.72|18967.98|18847.98|18964.56|18844.56|10
1629269710000|2021-08-18 06:55:10|18964.29|18844.29|18962.85|18842.85|18964.29|18844.29|18962.59|18842.59|8
1629269720000|2021-08-18 06:55:20|18962.92|18842.92|18960.34|18840.34|18962.95|18842.95|18960.3|18840.3|9
1629269730000|2021-08-18 06:55:30|18959.69|18839.69|18956.79|18836.79|18959.69|18839.69|18956.79|18836.79|10
1629269740000|2021-08-18 06:55:40|18957.08|18837.08|18958.17|18838.17|18958.17|18838.17|18956.32|18836.32|10
1629269750000|2021-08-18 06:55:50|18958.45|18838.45|18958.74|18838.74|18958.74|18838.74|18958.28|18838.28|6
1629269760000|2021-08-18 06:56:00|18958.76|18838.76|18957.32|18837.32|18958.76|18838.76|18957.32|18837.32|10
1629269770000|2021-08-18 06:56:10|18958.62|18838.62|18958.84|18838.84|18958.84|18838.84|18958.29|18838.29|10
1629269780000|2021-08-18 06:56:20|18958.76|18838.76|18956.03|18836.03|18959.28|18839.28|18956.03|18836.03|10
1629269790000|2021-08-18 06:56:30|18955.44|18835.44|18952.81|18832.81|18956.35|18836.35|18952.61|18832.61|9
1629269800000|2021-08-18 06:56:40|18952.78|18832.78|18945.14|18825.14|18952.78|18832.78|18945.14|18825.14|10
1629269810000|2021-08-18 06:56:50|18944.87|18824.87|18943.9|18823.9|18944.87|18824.87|18943.6|18823.6|9
1629269820000|2021-08-18 06:57:00|18943.31|18823.31|18939.47|18819.47|18943.36|18823.36|18938.37|18818.37|10
1629269830000|2021-08-18 06:57:10|18938.01|18818.01|18943.15|18823.15|18943.77|18823.77|18938.01|18818.01|10
1629269840000|2021-08-18 06:57:20|18942.96|18822.96|18940.34|18820.34|18942.96|18822.96|18940.34|18820.34|10
1629269850000|2021-08-18 06:57:30|18940.24|18820.24|18942.47|18822.47|18942.56|18822.56|18940.13|18820.13|10
1629269860000|2021-08-18 06:57:40|18942.69|18822.69|18951.73|18831.73|18951.73|18831.73|18942.69|18822.69|10
1629269870000|2021-08-18 06:57:50|18952.08|18832.08|18958.87|18838.87|18958.87|18838.87|18952.08|18832.08|10
1629269880000|2021-08-18 06:58:00|18958.83|18838.83|18967.56|18847.56|18967.56|18847.56|18958.83|18838.83|10
1629269890000|2021-08-18 06:58:10|18968.64|18848.64|18971.1|18851.1|18971.47|18851.47|18968.64|18848.64|10
1629269900000|2021-08-18 06:58:20|18971.17|18851.17|18973.11|18853.11|18975.56|18855.56|18971.17|18851.17|10
1629269910000|2021-08-18 06:58:30|18972.73|18852.73|18971.19|18851.19|18973.37|18853.37|18971.16|18851.16|10
1629269920000|2021-08-18 06:58:40|18971.1|18851.1|18966.16|18846.16|18971.1|18851.1|18966.16|18846.16|10
1629269930000|2021-08-18 06:58:50|18963.22|18843.22|18960.92|18840.92|18963.22|18843.22|18960.47|18840.47|10
1629269940000|2021-08-18 06:59:00|18961.37|18841.37|18957.49|18837.49|18961.37|18841.37|18957.49|18837.49|10
1629269950000|2021-08-18 06:59:10|18957.59|18837.59|18954.47|18834.47|18957.59|18837.59|18954.34|18834.34|10
1629269960000|2021-08-18 06:59:20|18954.63|18834.63|18953.81|18833.81|18954.63|18834.63|18952.61|18832.61|10
1629269970000|2021-08-18 06:59:30|18954.08|18834.08|18953.5|18833.5|18954.43|18834.43|18953.5|18833.5|10
1629269980000|2021-08-18 06:59:40|18953.61|18833.61|18948.79|18828.79|18953.61|18833.61|18948.79|18828.79|10
1629269990000|2021-08-18 06:59:50|18948.54|18828.54|18948.59|18828.59|18949.78|18829.78|18948.54|18828.54|8
1629270000000|2021-08-18 07:00:00|18948.76|18828.76|18947.79|18827.79|18948.85|18828.85|18947.24|18827.24|10
1629270010000|2021-08-18 07:00:10|18947.59|18827.59|18947.31|18827.31|18947.59|18827.59|18946.4|18826.4|9
1629270020000|2021-08-18 07:00:20|18948.44|18828.44|18953.44|18833.44|18953.44|18833.44|18948.44|18828.44|10
1629270030000|2021-08-18 07:00:30|18953.79|18833.79|18955.15|18835.15|18955.23|18835.23|18952.41|18832.41|10
1629270040000|2021-08-18 07:00:40|18955.38|18835.38|18957.97|18837.97|18957.97|18837.97|18955.32|18835.32|9
1629270050000|2021-08-18 07:00:50|18958.63|18838.63|18963.57|18843.57|18963.57|18843.57|18958.63|18838.63|10
1629270060000|2021-08-18 07:01:00|18963.41|18843.41|18969.62|18849.62|18969.62|18849.62|18963.41|18843.41|10
1629270070000|2021-08-18 07:01:10|18970.71|18850.71|18978.2|18858.2|18978.2|18858.2|18970.71|18850.71|10
1629270080000|2021-08-18 07:01:20|18978|18858|18973.99|18853.99|18978|18858|18973.99|18853.99|10
1629270090000|2021-08-18 07:01:30|18973.84|18853.84|18970.21|18850.21|18973.84|18853.84|18970.21|18850.21|10
1629270100000|2021-08-18 07:01:40|18969.3|18849.3|18969.73|18849.73|18969.79|18849.79|18969.15|18849.15|10
1629270110000|2021-08-18 07:01:50|18969.68|18849.68|18965.83|18845.83|18969.68|18849.68|18965.83|18845.83|8
1629270120000|2021-08-18 07:02:00|18964.37|18844.37|18965.81|18845.81|18965.81|18845.81|18961.08|18841.08|10
1629270130000|2021-08-18 07:02:10|18965.72|18845.72|18963.86|18843.86|18965.72|18845.72|18963.83|18843.83|10
1629270140000|2021-08-18 07:02:20|18963.62|18843.62|18957.19|18837.19|18963.62|18843.62|18957.19|18837.19|10
1629270150000|2021-08-18 07:02:30|18956.89|18836.89|18948.88|18828.88|18956.89|18836.89|18948.88|18828.88|10
1629270160000|2021-08-18 07:02:40|18948.27|18828.27|18940.25|18820.25|18948.27|18828.27|18940.25|18820.25|10
1629270170000|2021-08-18 07:02:50|18939.68|18819.68|18935.49|18815.49|18939.68|18819.68|18935.49|18815.49|9
1629270180000|2021-08-18 07:03:00|18935.45|18815.45|18927.79|18807.79|18935.45|18815.45|18927.79|18807.79|10
1629270190000|2021-08-18 07:03:10|18928.12|18808.12|18916.36|18796.36|18928.12|18808.12|18916.36|18796.36|10
1629270200000|2021-08-18 07:03:20|18913.67|18793.67|18905.66|18785.66|18913.67|18793.67|18905.3|18785.3|10
1629270210000|2021-08-18 07:03:30|18905.91|18785.91|18901.54|18781.54|18905.91|18785.91|18901.54|18781.54|10
1629270220000|2021-08-18 07:03:40|18900.57|18780.57|18893.81|18773.81|18900.57|18780.57|18893.81|18773.81|10
1629270230000|2021-08-18 07:03:50|18893.98|18773.98|18894.34|18774.34|18895.39|18775.39|18893.67|18773.67|10
1629270240000|2021-08-18 07:04:00|18894.37|18774.37|18893.62|18773.62|18894.98|18774.98|18893.62|18773.62|10
1629270250000|2021-08-18 07:04:10|18891.43|18771.43|18888.76|18768.76|18891.43|18771.43|18888.76|18768.76|9
1629270260000|2021-08-18 07:04:20|18888.84|18768.84|18890.23|18770.23|18891.06|18771.06|18888.66|18768.66|10
1629270270000|2021-08-18 07:04:30|18891.65|18771.65|18889.63|18769.63|18891.65|18771.65|18889.56|18769.56|10
1629270280000|2021-08-18 07:04:40|18887.77|18767.77|18885.89|18765.89|18887.96|18767.96|18885.89|18765.89|10
1629270290000|2021-08-18 07:04:50|18885.51|18765.51|18876.3|18756.3|18885.51|18765.51|18876.3|18756.3|10
1629270300000|2021-08-18 07:05:00|18876.52|18756.52|18874.66|18754.66|18877.69|18757.69|18874.49|18754.49|10
1629270310000|2021-08-18 07:05:10|18875.06|18755.06|18871.55|18751.55|18875.84|18755.84|18871.55|18751.55|10
1629270320000|2021-08-18 07:05:20|18870.69|18750.69|18861.03|18741.03|18870.69|18750.69|18861.03|18741.03|10
1629270330000|2021-08-18 07:05:30|18860.7|18740.7|18861.07|18741.07|18861.35|18741.35|18859.78|18739.78|10
1629270340000|2021-08-18 07:05:40|18860.35|18740.35|18865.81|18745.81|18865.81|18745.81|18860.35|18740.35|9
1629270350000|2021-08-18 07:05:50|18866.63|18746.63|18871.5|18751.5|18871.5|18751.5|18866.63|18746.63|10
1629270360000|2021-08-18 07:06:00|18871.53|18751.53|18874.9|18754.9|18874.9|18754.9|18871.53|18751.53|10
1629270370000|2021-08-18 07:06:10|18875.31|18755.31|18878.14|18758.14|18878.14|18758.14|18875.31|18755.31|9
1629270380000|2021-08-18 07:06:20|18878.52|18758.52|18885.04|18765.04|18885.04|18765.04|18878.47|18758.47|10
1629270390000|2021-08-18 07:06:30|18885.92|18765.92|18890.69|18770.69|18890.69|18770.69|18885.92|18765.92|10
1629270400000|2021-08-18 07:06:40|18891.26|18771.26|18892.65|18772.65|18892.71|18772.71|18891.26|18771.26|10
1629270410000|2021-08-18 07:06:50|18892.57|18772.57|18891.84|18771.84|18892.81|18772.81|18891.36|18771.36|9
1629270420000|2021-08-18 07:07:00|18892.39|18772.39|18895.88|18775.88|18895.88|18775.88|18892.39|18772.39|10
1629270430000|2021-08-18 07:07:10|18898.72|18778.72|18906.94|18786.94|18906.94|18786.94|18898.72|18778.72|10
1629270440000|2021-08-18 07:07:20|18905.81|18785.81|18911.86|18791.86|18911.86|18791.86|18905.61|18785.61|10
1629270450000|2021-08-18 07:07:30|18911.89|18791.89|18914.61|18794.61|18914.61|18794.61|18911.89|18791.89|10
1629270460000|2021-08-18 07:07:40|18914.49|18794.49|18913.73|18793.73|18914.54|18794.54|18912.69|18792.69|10
1629270470000|2021-08-18 07:07:50|18913.2|18793.2|18910.69|18790.69|18914.81|18794.81|18910.69|18790.69|10
1629270480000|2021-08-18 07:08:00|18908.66|18788.66|18904.24|18784.24|18908.7|18788.7|18904.24|18784.24|10
1629270490000|2021-08-18 07:08:10|18903.86|18783.86|18899.92|18779.92|18903.86|18783.86|18899.92|18779.92|9
1629270500000|2021-08-18 07:08:20|18899.78|18779.78|18900.47|18780.47|18900.95|18780.95|18899.6|18779.6|10
1629270510000|2021-08-18 07:08:30|18897.15|18777.15|18899.41|18779.41|18899.41|18779.41|18896.88|18776.88|10
1629270520000|2021-08-18 07:08:40|18898.78|18778.78|18900.12|18780.12|18900.12|18780.12|18898.57|18778.57|9
1629270530000|2021-08-18 07:08:50|18900.99|18780.99|18902.39|18782.39|18902.39|18782.39|18900.68|18780.68|10
1629270540000|2021-08-18 07:09:00|18902.38|18782.38|18904.48|18784.48|18905.2|18785.2|18902.38|18782.38|9
1629270550000|2021-08-18 07:09:10|18905.28|18785.28|18907.28|18787.28|18907.28|18787.28|18905.28|18785.28|10
1629270560000|2021-08-18 07:09:20|18907.43|18787.43|18905.35|18785.35|18907.43|18787.43|18905.35|18785.35|10
1629270570000|2021-08-18 07:09:30|18905.13|18785.13|18905.68|18785.68|18906.31|18786.31|18905.13|18785.13|10
1629270580000|2021-08-18 07:09:40|18906.18|18786.18|18908.78|18788.78|18909|18789|18906.18|18786.18|9
1629270590000|2021-08-18 07:09:50|18908.77|18788.77|18906.74|18786.74|18908.77|18788.77|18906.74|18786.74|8
1629270600000|2021-08-18 07:10:00|18906.58|18786.58|18910.63|18790.63|18910.63|18790.63|18906.58|18786.58|10
1629270610000|2021-08-18 07:10:10|18911.03|18791.03|18922.83|18802.83|18922.83|18802.83|18911.03|18791.03|10
1629270620000|2021-08-18 07:10:20|18923.4|18803.4|18928.85|18808.85|18928.85|18808.85|18923.4|18803.4|10
1629270630000|2021-08-18 07:10:30|18929.67|18809.67|18932.3|18812.3|18933.51|18813.51|18929.63|18809.63|10
1629270640000|2021-08-18 07:10:40|18932|18812|18931.49|18811.49|18932.21|18812.21|18930.47|18810.47|9
1629270650000|2021-08-18 07:10:50|18931.21|18811.21|18931.08|18811.08|18931.46|18811.46|18930.82|18810.82|10
1629270660000|2021-08-18 07:11:00|18931.09|18811.09|18930.66|18810.66|18931.09|18811.09|18930.25|18810.25|10
1629270670000|2021-08-18 07:11:10|18931.82|18811.82|18932.43|18812.43|18932.45|18812.45|18931.67|18811.67|9
1629270680000|2021-08-18 07:11:20|18932.17|18812.17|18931.51|18811.51|18932.17|18812.17|18931.51|18811.51|10
1629270690000|2021-08-18 07:11:30|18930|18810|18930.28|18810.28|18930.52|18810.52|18930|18810|10
1629270700000|2021-08-18 07:11:40|18930.23|18810.23|18931.39|18811.39|18932.53|18812.53|18930.23|18810.23|10
1629270710000|2021-08-18 07:11:50|18931.53|18811.53|18928.75|18808.75|18931.72|18811.72|18928.75|18808.75|10
1629270720000|2021-08-18 07:12:00|18928.3|18808.3|18922.66|18802.66|18928.3|18808.3|18921.49|18801.49|9
1629270730000|2021-08-18 07:12:10|18922.59|18802.59|18919.79|18799.79|18922.59|18802.59|18919.79|18799.79|10
1629270740000|2021-08-18 07:12:20|18919.43|18799.43|18919.02|18799.02|18919.43|18799.43|18917.38|18797.38|10
1629270750000|2021-08-18 07:12:30|18918.85|18798.85|18915.16|18795.16|18918.85|18798.85|18915.16|18795.16|10
1629270760000|2021-08-18 07:12:40|18914.36|18794.36|18907.65|18787.65|18914.36|18794.36|18907.65|18787.65|9
1629270770000|2021-08-18 07:12:50|18907.42|18787.42|18906.55|18786.55|18907.54|18787.54|18906.55|18786.55|10
1629270780000|2021-08-18 07:13:00|18906.63|18786.63|18908.39|18788.39|18908.39|18788.39|18906.03|18786.03|10
1629270790000|2021-08-18 07:13:10|18908.83|18788.83|18904.51|18784.51|18908.83|18788.83|18904.51|18784.51|10
1629270800000|2021-08-18 07:13:20|18903.11|18783.11|18896.77|18776.77|18903.11|18783.11|18896.77|18776.77|9
1629270810000|2021-08-18 07:13:30|18897.72|18777.72|18896.34|18776.34|18897.77|18777.77|18895.83|18775.83|10
1629270820000|2021-08-18 07:13:40|18896.02|18776.02|18890.22|18770.22|18896.02|18776.02|18890.22|18770.22|10
1629270830000|2021-08-18 07:13:50|18890.16|18770.16|18890.53|18770.53|18890.87|18770.87|18889.96|18769.96|9
1629270840000|2021-08-18 07:14:00|18890.55|18770.55|18891.18|18771.18|18891.18|18771.18|18890.4|18770.4|10
1629270850000|2021-08-18 07:14:10|18892.6|18772.6|18889.36|18769.36|18893.26|18773.26|18889.36|18769.36|10
1629270860000|2021-08-18 07:14:20|18888.03|18768.03|18882.05|18762.05|18888.03|18768.03|18882.05|18762.05|10
1629270870000|2021-08-18 07:14:30|18881.83|18761.83|18878.31|18758.31|18881.83|18761.83|18877.56|18757.56|10
1629270880000|2021-08-18 07:14:40|18876.82|18756.82|18871.9|18751.9|18876.82|18756.82|18871.69|18751.69|10
1629270890000|2021-08-18 07:14:50|18871.96|18751.96|18873.45|18753.45|18873.96|18753.96|18871.96|18751.96|10
1629270900000|2021-08-18 07:15:00|18871.09|18751.09|18869.97|18749.97|18871.09|18751.09|18869.88|18749.88|10
1629270910000|2021-08-18 07:15:10|18869.21|18749.21|18870.62|18750.62|18870.62|18750.62|18869.21|18749.21|9
1629270920000|2021-08-18 07:15:20|18871.01|18751.01|18878.14|18758.14|18878.14|18758.14|18871.01|18751.01|10
1629270930000|2021-08-18 07:15:30|18878.49|18758.49|18879.64|18759.64|18880|18760|18878.49|18758.49|9
1629270940000|2021-08-18 07:15:40|18879.32|18759.32|18878.04|18758.04|18879.34|18759.34|18878.04|18758.04|9
1629270950000|2021-08-18 07:15:50|18878|18758|18879.81|18759.81|18879.81|18759.81|18878|18758|10
1629270960000|2021-08-18 07:16:00|18881.2|18761.2|18881.43|18761.43|18882.83|18762.83|18881.2|18761.2|8
1629270970000|2021-08-18 07:16:10|18882.98|18762.98|18881.84|18761.84|18882.98|18762.98|18881.27|18761.27|10
1629270980000|2021-08-18 07:16:20|18881.8|18761.8|18884.1|18764.1|18884.77|18764.77|18881.8|18761.8|10
1629270990000|2021-08-18 07:16:30|18884.02|18764.02|18882.36|18762.36|18884.02|18764.02|18882.36|18762.36|10
1629271000000|2021-08-18 07:16:40|18882.39|18762.39|18882.66|18762.66|18882.66|18762.66|18881.91|18761.91|10
1629271010000|2021-08-18 07:16:50|18882.55|18762.55|18883.11|18763.11|18883.11|18763.11|18882.25|18762.25|9
1629271020000|2021-08-18 07:17:00|18883.29|18763.29|18883.11|18763.11|18883.39|18763.39|18883.11|18763.11|10
1629271030000|2021-08-18 07:17:10|18883.03|18763.03|18881.17|18761.17|18883.29|18763.29|18880.3|18760.3|10
1629271040000|2021-08-18 07:17:20|18880.37|18760.37|18869.75|18749.75|18880.37|18760.37|18869.75|18749.75|10
1629271050000|2021-08-18 07:17:30|18869.25|18749.25|18858.54|18738.54|18869.25|18749.25|18858.54|18738.54|10
1629271060000|2021-08-18 07:17:40|18858.46|18738.46|18857.85|18737.85|18858.46|18738.46|18857.52|18737.52|9
1629271070000|2021-08-18 07:17:50|18857.74|18737.74|18854.34|18734.34|18857.83|18737.83|18854.34|18734.34|10
1629271080000|2021-08-18 07:18:00|18853.83|18733.83|18846.74|18726.74|18853.83|18733.83|18846.74|18726.74|10
1629271090000|2021-08-18 07:18:10|18845.91|18725.91|18833|18713|18845.91|18725.91|18832.12|18712.12|10
1629271100000|2021-08-18 07:18:20|18833.07|18713.07|18831.65|18711.65|18833.76|18713.76|18831.65|18711.65|10
1629271110000|2021-08-18 07:18:30|18831.23|18711.23|18821.77|18701.77|18831.23|18711.23|18821.77|18701.77|10
1629271120000|2021-08-18 07:18:40|18820.86|18700.86|18821.77|18701.77|18821.77|18701.77|18820.86|18700.86|10
1629271130000|2021-08-18 07:18:50|18821.63|18701.63|18815.87|18695.87|18821.63|18701.63|18815.87|18695.87|10
1629271140000|2021-08-18 07:19:00|18816.8|18696.8|18810.41|18690.41|18816.8|18696.8|18810.17|18690.17|10
1629271150000|2021-08-18 07:19:10|18810.31|18690.31|18807.86|18687.86|18810.31|18690.31|18807.23|18687.23|10
1629271160000|2021-08-18 07:19:20|18806.9|18686.9|18794.79|18674.79|18806.9|18686.9|18794.79|18674.79|10
1629271170000|2021-08-18 07:19:30|18792.87|18672.87|18785.15|18665.15|18792.87|18672.87|18785.15|18665.15|10
1629271180000|2021-08-18 07:19:40|18786.2|18666.2|18787.29|18667.29|18787.29|18667.29|18784.87|18664.87|10
1629271190000|2021-08-18 07:19:50|18787.64|18667.64|18780.13|18660.13|18788.57|18668.57|18780.13|18660.13|10
1629271200000|2021-08-18 07:20:00|18779.84|18659.84|18781.38|18661.38|18781.38|18661.38|18779.74|18659.74|10
1629271210000|2021-08-18 07:20:10|18780.39|18660.39|18785.61|18665.61|18785.61|18665.61|18780.39|18660.39|10
1629271220000|2021-08-18 07:20:20|18785.81|18665.81|18787.62|18667.62|18787.98|18667.98|18785.81|18665.81|10
1629271230000|2021-08-18 07:20:30|18786.05|18666.05|18790.12|18670.12|18790.12|18670.12|18786.05|18666.05|10
1629271240000|2021-08-18 07:20:40|18791.78|18671.78|18794.34|18674.34|18795.17|18675.17|18791.78|18671.78|9
1629271250000|2021-08-18 07:20:50|18794.86|18674.86|18796.14|18676.14|18796.14|18676.14|18793.01|18673.01|10
1629271260000|2021-08-18 07:21:00|18796.34|18676.34|18795.36|18675.36|18796.79|18676.79|18795.36|18675.36|10
1629271270000|2021-08-18 07:21:10|18795.55|18675.55|18799.17|18679.17|18799.17|18679.17|18795.43|18675.43|10
1629271280000|2021-08-18 07:21:20|18799.58|18679.58|18797.79|18677.79|18799.58|18679.58|18797.79|18677.79|10
1629271290000|2021-08-18 07:21:30|18798.56|18678.56|18797.44|18677.44|18800.96|18680.96|18797.44|18677.44|10
1629271300000|2021-08-18 07:21:40|18797.18|18677.18|18792.55|18672.55|18797.18|18677.18|18792.48|18672.48|10
1629271310000|2021-08-18 07:21:50|18793.01|18673.01|18792.73|18672.73|18794.21|18674.21|18792.34|18672.34|10
1629271320000|2021-08-18 07:22:00|18792.86|18672.86|18792.48|18672.48|18794.03|18674.03|18792.48|18672.48|10
1629271330000|2021-08-18 07:22:10|18793.04|18673.04|18796.46|18676.46|18796.46|18676.46|18793.04|18673.04|10
1629271340000|2021-08-18 07:22:20|18796.32|18676.32|18793.45|18673.45|18796.32|18676.32|18793.45|18673.45|10
1629271350000|2021-08-18 07:22:30|18792.69|18672.69|18785.66|18665.66|18792.69|18672.69|18785.66|18665.66|10
1629271360000|2021-08-18 07:22:40|18787.16|18667.16|18783.17|18663.17|18787.16|18667.16|18783.17|18663.17|10
1629271370000|2021-08-18 07:22:50|18783.1|18663.1|18772.22|18652.22|18783.1|18663.1|18772.22|18652.22|10
1629271380000|2021-08-18 07:23:00|18770.86|18650.86|18763.03|18643.03|18770.86|18650.86|18763.03|18643.03|10
1629271390000|2021-08-18 07:23:10|18762.96|18642.96|18762.32|18642.32|18765.49|18645.49|18762.32|18642.32|10
1629271400000|2021-08-18 07:23:20|18762.24|18642.24|18762.75|18642.75|18762.83|18642.83|18762.24|18642.24|10
1629271410000|2021-08-18 07:23:30|18762.11|18642.11|18760.73|18640.73|18762.74|18642.74|18760.73|18640.73|10
1629271420000|2021-08-18 07:23:40|18760.25|18640.25|18759.25|18639.25|18760.31|18640.31|18758.79|18638.79|10
1629271430000|2021-08-18 07:23:50|18759.62|18639.62|18762.55|18642.55|18762.55|18642.55|18759.62|18639.62|9
1629271440000|2021-08-18 07:24:00|18762.29|18642.29|18764.33|18644.33|18764.73|18644.73|18762.29|18642.29|10
1629271450000|2021-08-18 07:24:10|18764.4|18644.4|18761.37|18641.37|18764.4|18644.4|18760.56|18640.56|10
1629271460000|2021-08-18 07:24:20|18760.79|18640.79|18760.88|18640.88|18761.74|18641.74|18759.56|18639.56|10
1629271470000|2021-08-18 07:24:30|18761.2|18641.2|18753.18|18633.18|18762.5|18642.5|18753.18|18633.18|10
1629271480000|2021-08-18 07:24:40|18752.81|18632.81|18748.84|18628.84|18752.81|18632.81|18748.84|18628.84|10
1629271490000|2021-08-18 07:24:50|18749.11|18629.11|18747.5|18627.5|18749.11|18629.11|18746.11|18626.11|9
1629271500000|2021-08-18 07:25:00|18747.19|18627.19|18747.86|18627.86|18748.08|18628.08|18745.38|18625.38|9
1629271510000|2021-08-18 07:25:10|18748|18628|18751.06|18631.06|18752.32|18632.32|18748|18628|10
1629271520000|2021-08-18 07:25:20|18752.36|18632.36|18759.66|18639.66|18760.12|18640.12|18752.36|18632.36|10
1629271530000|2021-08-18 07:25:30|18759.63|18639.63|18759.58|18639.58|18760.03|18640.03|18758.59|18638.59|10
1629271540000|2021-08-18 07:25:40|18760.82|18640.82|18760.95|18640.95|18761.65|18641.65|18759.67|18639.67|9
1629271550000|2021-08-18 07:25:50|18760.94|18640.94|18762.35|18642.35|18762.35|18642.35|18760.94|18640.94|10
1629271560000|2021-08-18 07:26:00|18761.92|18641.92|18762.69|18642.69|18763.13|18643.13|18761.31|18641.31|10
1629271570000|2021-08-18 07:26:10|18762.77|18642.77|18767.26|18647.26|18767.43|18647.43|18762.77|18642.77|10
1629271580000|2021-08-18 07:26:20|18767.13|18647.13|18768.05|18648.05|18768.15|18648.15|18766.1|18646.1|9
1629271590000|2021-08-18 07:26:30|18768.5|18648.5|18771.05|18651.05|18771.14|18651.14|18768.5|18648.5|9
1629271600000|2021-08-18 07:26:40|18771.16|18651.16|18773.07|18653.07|18773.07|18653.07|18771.16|18651.16|8
1629271610000|2021-08-18 07:26:50|18773.57|18653.57|18775.65|18655.65|18775.66|18655.66|18773.57|18653.57|9
1629271620000|2021-08-18 07:27:00|18776.12|18656.12|18776.68|18656.68|18776.72|18656.72|18776.12|18656.12|9
1629271630000|2021-08-18 07:27:10|18776.55|18656.55|18778.29|18658.29|18780.32|18660.32|18776.55|18656.55|9
1629271640000|2021-08-18 07:27:20|18778.06|18658.06|18777.12|18657.12|18778.06|18658.06|18776.7|18656.7|10
1629271650000|2021-08-18 07:27:30|18776.83|18656.83|18777.61|18657.61|18778.83|18658.83|18776.06|18656.06|10
1629271660000|2021-08-18 07:27:40|18778.28|18658.28|18777.41|18657.41|18778.95|18658.95|18776.33|18656.33|10
1629271670000|2021-08-18 07:27:50|18777.31|18657.31|18773.11|18653.11|18777.31|18657.31|18773.11|18653.11|10
1629271680000|2021-08-18 07:28:00|18773.24|18653.24|18771.23|18651.23|18774.52|18654.52|18771.23|18651.23|9
1629271690000|2021-08-18 07:28:10|18770.46|18650.46|18773.4|18653.4|18773.4|18653.4|18770.46|18650.46|10
1629271700000|2021-08-18 07:28:20|18774.4|18654.4|18774.91|18654.91|18776.46|18656.46|18774.4|18654.4|8
1629271710000|2021-08-18 07:28:30|18774.72|18654.72|18772.39|18652.39|18774.8|18654.8|18772.39|18652.39|10
1629271720000|2021-08-18 07:28:40|18772.64|18652.64|18772.36|18652.36|18772.89|18652.89|18771.8|18651.8|10
1629271730000|2021-08-18 07:28:50|18772.68|18652.68|18770.28|18650.28|18772.68|18652.68|18770.28|18650.28|10
1629271740000|2021-08-18 07:29:00|18770.33|18650.33|18768.73|18648.73|18770.68|18650.68|18768.69|18648.69|10
1629271750000|2021-08-18 07:29:10|18768|18648|18767.88|18647.88|18768.7|18648.7|18767.49|18647.49|10
1629271760000|2021-08-18 07:29:20|18767.82|18647.82|18764.21|18644.21|18767.82|18647.82|18764.19|18644.19|9
1629271770000|2021-08-18 07:29:30|18764.1|18644.1|18764.63|18644.63|18765.68|18645.68|18763.9|18643.9|10
1629271780000|2021-08-18 07:29:40|18764.31|18644.31|18754.69|18634.69|18764.31|18644.31|18754.69|18634.69|10
1629271790000|2021-08-18 07:29:50|18754.43|18634.43|18751.85|18631.85|18754.43|18634.43|18751.85|18631.85|10
1629271800000|2021-08-18 07:30:00|18751.13|18631.13|18751.15|18631.15|18751.53|18631.53|18749.59|18629.59|10
1629271810000|2021-08-18 07:30:10|18750.95|18630.95|18753.05|18633.05|18753.05|18633.05|18750.95|18630.95|10
1629271820000|2021-08-18 07:30:20|18754.73|18634.73|18756.41|18636.41|18756.49|18636.49|18752.96|18632.96|10
1629271830000|2021-08-18 07:30:30|18756.91|18636.91|18757.47|18637.47|18757.47|18637.47|18756.9|18636.9|9
1629271840000|2021-08-18 07:30:40|18757.38|18637.38|18757.8|18637.8|18757.8|18637.8|18756.76|18636.76|10
1629271850000|2021-08-18 07:30:50|18757.98|18637.98|18763.42|18643.42|18764.06|18644.06|18757.98|18637.98|10
1629271860000|2021-08-18 07:31:00|18763.73|18643.73|18764.77|18644.77|18765.35|18645.35|18763.72|18643.72|9
1629271870000|2021-08-18 07:31:10|18767.06|18647.06|18776.21|18656.21|18776.21|18656.21|18767.06|18647.06|10
1629271880000|2021-08-18 07:31:20|18776.05|18656.05|18778.61|18658.61|18778.61|18658.61|18775.2|18655.2|10
1629271890000|2021-08-18 07:31:30|18779.14|18659.14|18781.12|18661.12|18781.82|18661.82|18779.14|18659.14|10
1629271900000|2021-08-18 07:31:40|18781.18|18661.18|18780.65|18660.65|18781.62|18661.62|18780.65|18660.65|10
1629271910000|2021-08-18 07:31:50|18779.12|18659.12|18780.52|18660.52|18780.86|18660.86|18778.68|18658.68|10
1629271920000|2021-08-18 07:32:00|18780.4|18660.4|18779.48|18659.48|18780.97|18660.97|18779.48|18659.48|10
1629271930000|2021-08-18 07:32:10|18779.49|18659.49|18780.13|18660.13|18781.82|18661.82|18779.49|18659.49|10
1629271940000|2021-08-18 07:32:20|18780.27|18660.27|18778.08|18658.08|18780.91|18660.91|18778.08|18658.08|10
1629271950000|2021-08-18 07:32:30|18777.89|18657.89|18781.77|18661.77|18781.77|18661.77|18777.88|18657.88|10
1629271960000|2021-08-18 07:32:40|18782.14|18662.14|18780.85|18660.85|18782.14|18662.14|18780.84|18660.84|9
1629271970000|2021-08-18 07:32:50|18781|18661|18780.21|18660.21|18781.26|18661.26|18780.21|18660.21|10
1629271980000|2021-08-18 07:33:00|18779.94|18659.94|18779.02|18659.02|18780.63|18660.63|18779.02|18659.02|10
1629271990000|2021-08-18 07:33:10|18779.03|18659.03|18776.54|18656.54|18779.03|18659.03|18776.54|18656.54|9
1629272000000|2021-08-18 07:33:20|18775.95|18655.95|18773.13|18653.13|18775.95|18655.95|18773.13|18653.13|10
1629272010000|2021-08-18 07:33:30|18774.27|18654.27|18767.18|18647.18|18774.27|18654.27|18766.94|18646.94|10
1629272020000|2021-08-18 07:33:40|18766.8|18646.8|18764.98|18644.98|18767.06|18647.06|18764.98|18644.98|10
1629272030000|2021-08-18 07:33:50|18764.99|18644.99|18764.06|18644.06|18765.54|18645.54|18763.62|18643.62|10
1629272040000|2021-08-18 07:34:00|18763.82|18643.82|18763.99|18643.99|18764.08|18644.08|18763.37|18643.37|9
1629272050000|2021-08-18 07:34:10|18765.2|18645.2|18768.27|18648.27|18768.53|18648.53|18765.2|18645.2|9
1629272060000|2021-08-18 07:34:20|18768.79|18648.79|18768.37|18648.37|18769.55|18649.55|18768.25|18648.25|10
1629272070000|2021-08-18 07:34:30|18767.96|18647.96|18762.66|18642.66|18767.96|18647.96|18762.66|18642.66|10
1629272080000|2021-08-18 07:34:40|18762.34|18642.34|18759.65|18639.65|18762.34|18642.34|18759.5|18639.5|9
1629272090000|2021-08-18 07:34:50|18759.76|18639.76|18758.96|18638.96|18759.87|18639.87|18758.38|18638.38|10
1629272100000|2021-08-18 07:35:00|18759.54|18639.54|18759.87|18639.87|18760.33|18640.33|18759.54|18639.54|10
1629272110000|2021-08-18 07:35:10|18759.86|18639.86|18758.27|18638.27|18759.86|18639.86|18758.27|18638.27|10
1629272120000|2021-08-18 07:35:20|18758.1|18638.1|18757.59|18637.59|18758.59|18638.59|18756.05|18636.05|9
1629272130000|2021-08-18 07:35:30|18757.72|18637.72|18758.46|18638.46|18759.13|18639.13|18757.41|18637.41|10
1629272140000|2021-08-18 07:35:40|18759.13|18639.13|18757.49|18637.49|18759.51|18639.51|18757.12|18637.12|9
1629272150000|2021-08-18 07:35:50|18757.81|18637.81|18757.84|18637.84|18758.43|18638.43|18757.37|18637.37|10
1629272160000|2021-08-18 07:36:00|18758.95|18638.95|18762.01|18642.01|18762.01|18642.01|18758.95|18638.95|10
1629272170000|2021-08-18 07:36:10|18762.18|18642.18|18763.09|18643.09|18763.67|18643.67|18761.94|18641.94|9
1629272180000|2021-08-18 07:36:20|18762.91|18642.91|18759.83|18639.83|18762.94|18642.94|18759.83|18639.83|9
1629272190000|2021-08-18 07:36:30|18760.77|18640.77|18759.69|18639.69|18760.84|18640.84|18759.69|18639.69|10
1629272200000|2021-08-18 07:36:40|18759.7|18639.7|18761.03|18641.03|18761.05|18641.05|18758.64|18638.64|10
1629272210000|2021-08-18 07:36:50|18761.38|18641.38|18761.95|18641.95|18762.23|18642.23|18761.38|18641.38|9
1629272220000|2021-08-18 07:37:00|18762|18642|18762.04|18642.04|18762.15|18642.15|18760.48|18640.48|10
1629272230000|2021-08-18 07:37:10|18761.94|18641.94|18760.45|18640.45|18762.15|18642.15|18760.45|18640.45|8
1629272240000|2021-08-18 07:37:20|18760.41|18640.41|18760.1|18640.1|18760.41|18640.41|18758.35|18638.35|10
1629272250000|2021-08-18 07:37:30|18760.93|18640.93|18761.63|18641.63|18762.21|18642.21|18760.93|18640.93|9
1629272260000|2021-08-18 07:37:40|18761.72|18641.72|18764.35|18644.35|18764.35|18644.35|18760.5|18640.5|10
1629272270000|2021-08-18 07:37:50|18764.31|18644.31|18763.23|18643.23|18764.78|18644.78|18763.23|18643.23|10
1629272280000|2021-08-18 07:38:00|18763.21|18643.21|18762.86|18642.86|18763.6|18643.6|18762.7|18642.7|10
1629272290000|2021-08-18 07:38:10|18763.38|18643.38|18763.88|18643.88|18764.28|18644.28|18763.38|18643.38|10
1629272300000|2021-08-18 07:38:20|18763.78|18643.78|18764.97|18644.97|18764.97|18644.97|18763.43|18643.43|10
1629272310000|2021-08-18 07:38:30|18763.63|18643.63|18766.03|18646.03|18766.1|18646.1|18763.53|18643.53|10
1629272320000|2021-08-18 07:38:40|18765.85|18645.85|18765.21|18645.21|18767.16|18647.16|18765.21|18645.21|10
1629272330000|2021-08-18 07:38:50|18766.48|18646.48|18764.66|18644.66|18766.48|18646.48|18764.66|18644.66|9
1629272340000|2021-08-18 07:39:00|18764.8|18644.8|18767.29|18647.29|18767.29|18647.29|18764.74|18644.74|10
1629272350000|2021-08-18 07:39:10|18767.31|18647.31|18769.3|18649.3|18769.3|18649.3|18766.09|18646.09|10
1629272360000|2021-08-18 07:39:20|18769.87|18649.87|18774.22|18654.22|18774.22|18654.22|18769.87|18649.87|10
1629272370000|2021-08-18 07:39:30|18773.68|18653.68|18779.88|18659.88|18779.88|18659.88|18773.61|18653.61|10
1629272380000|2021-08-18 07:39:40|18780.53|18660.53|18782.73|18662.73|18782.73|18662.73|18780.53|18660.53|9
1629272390000|2021-08-18 07:39:50|18782.72|18662.72|18784.01|18664.01|18784.01|18664.01|18782.36|18662.36|10
1629272400000|2021-08-18 07:40:00|18784.04|18664.04|18783.55|18663.55|18784.68|18664.68|18783.55|18663.55|8
1629272410000|2021-08-18 07:40:10|18784.2|18664.2|18790.66|18670.66|18790.69|18670.69|18784.2|18664.2|10
1629272420000|2021-08-18 07:40:20|18790.99|18670.99|18792.15|18672.15|18792.15|18672.15|18790.98|18670.98|10
1629272430000|2021-08-18 07:40:30|18792.41|18672.41|18796.87|18676.87|18796.87|18676.87|18792.41|18672.41|10
1629272440000|2021-08-18 07:40:40|18797.94|18677.94|18803.84|18683.84|18803.84|18683.84|18797.94|18677.94|10
1629272450000|2021-08-18 07:40:50|18803.47|18683.47|18803.88|18683.88|18805|18685|18803.3|18683.3|9
1629272460000|2021-08-18 07:41:00|18803.51|18683.51|18806.83|18686.83|18806.83|18686.83|18803.15|18683.15|10
1629272470000|2021-08-18 07:41:10|18809.25|18689.25|18813.4|18693.4|18813.4|18693.4|18809.25|18689.25|10
1629272480000|2021-08-18 07:41:20|18812.84|18692.84|18814.37|18694.37|18814.37|18694.37|18812.84|18692.84|9
1629272490000|2021-08-18 07:41:30|18814.24|18694.24|18814.72|18694.72|18815.07|18695.07|18814.24|18694.24|8
1629272500000|2021-08-18 07:41:40|18814.46|18694.46|18810.55|18690.55|18814.46|18694.46|18810.4|18690.4|10
1629272510000|2021-08-18 07:41:50|18808.83|18688.83|18803.46|18683.46|18808.83|18688.83|18803.46|18683.46|10
1629272520000|2021-08-18 07:42:00|18803.49|18683.49|18803.88|18683.88|18803.88|18683.88|18801.55|18681.55|10
1629272530000|2021-08-18 07:42:10|18805.43|18685.43|18806.87|18686.87|18806.87|18686.87|18805.43|18685.43|10
1629272540000|2021-08-18 07:42:20|18807.1|18687.1|18807.79|18687.79|18809.59|18689.59|18807.1|18687.1|10
1629272550000|2021-08-18 07:42:30|18808.79|18688.79|18805.67|18685.67|18808.79|18688.79|18805.67|18685.67|10
1629272560000|2021-08-18 07:42:40|18805.64|18685.64|18805.53|18685.53|18805.97|18685.97|18805.52|18685.52|10
1629272570000|2021-08-18 07:42:50|18805.64|18685.64|18806.39|18686.39|18806.39|18686.39|18805.11|18685.11|9
1629272580000|2021-08-18 07:43:00|18806.75|18686.75|18806.92|18686.92|18806.92|18686.92|18805.1|18685.1|10
1629272590000|2021-08-18 07:43:10|18806.71|18686.71|18806.49|18686.49|18807.57|18687.57|18806.49|18686.49|10
1629272600000|2021-08-18 07:43:20|18806.29|18686.29|18801.97|18681.97|18806.29|18686.29|18800.83|18680.83|10
1629272610000|2021-08-18 07:43:30|18800.59|18680.59|18794.39|18674.39|18800.59|18680.59|18794.39|18674.39|10
1629272620000|2021-08-18 07:43:40|18791.75|18671.75|18784.81|18664.81|18791.75|18671.75|18784.81|18664.81|10
1629272630000|2021-08-18 07:43:50|18784.02|18664.02|18780.84|18660.84|18784.02|18664.02|18780.84|18660.84|10
1629272640000|2021-08-18 07:44:00|18780.89|18660.89|18779.35|18659.35|18781.2|18661.2|18779.35|18659.35|8
1629272650000|2021-08-18 07:44:10|18779.03|18659.03|18768.09|18648.09|18779.03|18659.03|18768.09|18648.09|10
1629272660000|2021-08-18 07:44:20|18767.48|18647.48|18762.25|18642.25|18767.48|18647.48|18762.25|18642.25|10
1629272670000|2021-08-18 07:44:30|18760.14|18640.14|18757.08|18637.08|18760.14|18640.14|18756.92|18636.92|10
1629272680000|2021-08-18 07:44:40|18757.31|18637.31|18750.66|18630.66|18757.74|18637.74|18750.12|18630.12|10
1629272690000|2021-08-18 07:44:50|18748.89|18628.89|18744.63|18624.63|18748.89|18628.89|18744.63|18624.63|10
1629272700000|2021-08-18 07:45:00|18744.17|18624.17|18740.76|18620.76|18744.17|18624.17|18740.6|18620.6|10
1629272710000|2021-08-18 07:45:10|18740.83|18620.83|18743.12|18623.12|18744.29|18624.29|18740.83|18620.83|10
1629272720000|2021-08-18 07:45:20|18743.9|18623.9|18746.84|18626.84|18747.46|18627.46|18743.46|18623.46|10
1629272730000|2021-08-18 07:45:30|18746.19|18626.19|18744.2|18624.2|18747.32|18627.32|18744.2|18624.2|10
1629272740000|2021-08-18 07:45:40|18745.21|18625.21|18742.31|18622.31|18745.63|18625.63|18742.31|18622.31|10
1629272750000|2021-08-18 07:45:50|18742.45|18622.45|18735.6|18615.6|18742.55|18622.55|18735.6|18615.6|10
1629272760000|2021-08-18 07:46:00|18734.05|18614.05|18722.26|18602.26|18734.05|18614.05|18722.26|18602.26|10
1629272770000|2021-08-18 07:46:10|18723.03|18603.03|18718.01|18598.01|18723.03|18603.03|18718.01|18598.01|10
1629272780000|2021-08-18 07:46:20|18717.94|18597.94|18717.03|18597.03|18718.97|18598.97|18717.03|18597.03|10
1629272790000|2021-08-18 07:46:30|18716.38|18596.38|18715.65|18595.65|18716.38|18596.38|18713.14|18593.14|10
1629272800000|2021-08-18 07:46:40|18715.64|18595.64|18714.64|18594.64|18716|18596|18713.76|18593.76|10
1629272810000|2021-08-18 07:46:50|18714.92|18594.92|18714.66|18594.66|18715.06|18595.06|18713.51|18593.51|10
1629272820000|2021-08-18 07:47:00|18714.45|18594.45|18720.17|18600.17|18720.3|18600.3|18714.45|18594.45|10
1629272830000|2021-08-18 07:47:10|18720.87|18600.87|18727.88|18607.88|18728.04|18608.04|18720.87|18600.87|9
1629272840000|2021-08-18 07:47:20|18727.89|18607.89|18725.78|18605.78|18728.63|18608.63|18725.78|18605.78|9
1629272850000|2021-08-18 07:47:30|18725.24|18605.24|18723.62|18603.62|18725.24|18605.24|18723.62|18603.62|9
1629272860000|2021-08-18 07:47:40|18723.54|18603.54|18720.83|18600.83|18723.54|18603.54|18720.8|18600.8|10
1629272870000|2021-08-18 07:47:50|18719.73|18599.73|18715.63|18595.63|18719.73|18599.73|18715.63|18595.63|10
1629272880000|2021-08-18 07:48:00|18715.46|18595.46|18711.27|18591.27|18715.46|18595.46|18711.27|18591.27|10
1629272890000|2021-08-18 07:48:10|18711.48|18591.48|18710.16|18590.16|18711.9|18591.9|18708.72|18588.72|8
1629272900000|2021-08-18 07:48:20|18710.06|18590.06|18703.89|18583.89|18710.06|18590.06|18703.89|18583.89|10
1629272910000|2021-08-18 07:48:30|18701.09|18581.09|18696.4|18576.4|18701.09|18581.09|18696.26|18576.26|10
1629272920000|2021-08-18 07:48:40|18696.92|18576.92|18695.07|18575.07|18696.92|18576.92|18695.07|18575.07|10
1629272930000|2021-08-18 07:48:50|18697.28|18577.28|18698.27|18578.27|18698.92|18578.92|18697.28|18577.28|10
1629272940000|2021-08-18 07:49:00|18698.17|18578.17|18698.67|18578.67|18698.67|18578.67|18697.36|18577.36|9
1629272950000|2021-08-18 07:49:10|18697.78|18577.78|18697.72|18577.72|18698.36|18578.36|18696.98|18576.98|10
1629272960000|2021-08-18 07:49:20|18697.83|18577.83|18697.43|18577.43|18697.83|18577.83|18696.79|18576.79|10
1629272970000|2021-08-18 07:49:30|18697.12|18577.12|18701.64|18581.64|18701.64|18581.64|18696.87|18576.87|10
1629272980000|2021-08-18 07:49:40|18701.77|18581.77|18705.6|18585.6|18705.6|18585.6|18701.77|18581.77|9
1629272990000|2021-08-18 07:49:50|18705.54|18585.54|18707.58|18587.58|18707.58|18587.58|18705.54|18585.54|9
1629273000000|2021-08-18 07:50:00|18707.62|18587.62|18708.38|18588.38|18708.99|18588.99|18705.11|18585.11|10
1629273010000|2021-08-18 07:50:10|18708.44|18588.44|18712.02|18592.02|18712.07|18592.07|18708.31|18588.31|10
1629273020000|2021-08-18 07:50:20|18712.31|18592.31|18717.47|18597.47|18717.47|18597.47|18712.31|18592.31|10
1629273030000|2021-08-18 07:50:30|18717.44|18597.44|18718.13|18598.13|18718.13|18598.13|18717.05|18597.05|9
1629273040000|2021-08-18 07:50:40|18719.58|18599.58|18722.62|18602.62|18723.3|18603.3|18719.58|18599.58|10
1629273050000|2021-08-18 07:50:50|18722.46|18602.46|18718.44|18598.44|18722.46|18602.46|18718.44|18598.44|10
1629273060000|2021-08-18 07:51:00|18719.04|18599.04|18717.75|18597.75|18719.66|18599.66|18717.58|18597.58|9
1629273070000|2021-08-18 07:51:10|18716.04|18596.04|18710.09|18590.09|18716.95|18596.95|18710.09|18590.09|9
1629273080000|2021-08-18 07:51:20|18709.19|18589.19|18698.63|18578.63|18709.19|18589.19|18698.63|18578.63|10
1629273090000|2021-08-18 07:51:30|18695.94|18575.94|18684.83|18564.83|18695.94|18575.94|18684.62|18564.62|10
1629273100000|2021-08-18 07:51:40|18684.44|18564.44|18683.14|18563.14|18685.64|18565.64|18683.14|18563.14|10
1629273110000|2021-08-18 07:51:50|18682.91|18562.91|18678.49|18558.49|18682.91|18562.91|18677.99|18557.99|10
1629273120000|2021-08-18 07:52:00|18677.66|18557.66|18678.1|18558.1|18678.1|18558.1|18676.21|18556.21|10
1629273130000|2021-08-18 07:52:10|18679.41|18559.41|18674.43|18554.43|18679.86|18559.86|18673.88|18553.88|10
1629273140000|2021-08-18 07:52:20|18673.58|18553.58|18658.06|18538.06|18673.58|18553.58|18658.06|18538.06|10
1629273150000|2021-08-18 07:52:30|18658.43|18538.43|18659.64|18539.64|18659.99|18539.99|18658.43|18538.43|10
1629273160000|2021-08-18 07:52:40|18658.89|18538.89|18659.74|18539.74|18660.66|18540.66|18658.89|18538.89|10
1629273170000|2021-08-18 07:52:50|18659.91|18539.91|18659.93|18539.93|18660.34|18540.34|18659.68|18539.68|9
1629273180000|2021-08-18 07:53:00|18658.87|18538.87|18655.48|18535.48|18658.87|18538.87|18655.48|18535.48|10
1629273190000|2021-08-18 07:53:10|18655.68|18535.68|18650.75|18530.75|18656.05|18536.05|18650.75|18530.75|10
1629273200000|2021-08-18 07:53:20|18651.32|18531.32|18648.2|18528.2|18651.32|18531.32|18648.2|18528.2|10
1629273210000|2021-08-18 07:53:30|18648.45|18528.45|18650.89|18530.89|18650.89|18530.89|18648.45|18528.45|10
1629273220000|2021-08-18 07:53:40|18652.17|18532.17|18652|18532|18652.27|18532.27|18651.46|18531.46|10
1629273230000|2021-08-18 07:53:50|18651.71|18531.71|18651.61|18531.61|18652.29|18532.29|18651.61|18531.61|10
1629273240000|2021-08-18 07:54:00|18651.72|18531.72|18655.23|18535.23|18655.72|18535.72|18651.72|18531.72|10
1629273250000|2021-08-18 07:54:10|18655.22|18535.22|18656.52|18536.52|18657.94|18537.94|18655.22|18535.22|10
1629273260000|2021-08-18 07:54:20|18655.04|18535.04|18652.69|18532.69|18655.5|18535.5|18652.69|18532.69|9
1629273270000|2021-08-18 07:54:30|18651.98|18531.98|18648.78|18528.78|18652.74|18532.74|18648.78|18528.78|10
1629273280000|2021-08-18 07:54:40|18644.67|18524.67|18637.69|18517.69|18644.67|18524.67|18637.69|18517.69|9
1629273290000|2021-08-18 07:54:50|18637.53|18517.53|18629.25|18509.25|18637.53|18517.53|18626.74|18506.74|10
1629273300000|2021-08-18 07:55:00|18633.72|18513.72|18638.79|18518.79|18638.79|18518.79|18633.09|18513.09|10
1629273310000|2021-08-18 07:55:10|18640.97|18520.97|18643.79|18523.79|18643.79|18523.79|18640.51|18520.51|10
1629273320000|2021-08-18 07:55:20|18644.84|18524.84|18640.88|18520.88|18646.34|18526.34|18640.88|18520.88|10
1629273330000|2021-08-18 07:55:30|18640.08|18520.08|18640.69|18520.69|18641.73|18521.73|18639.66|18519.66|10
1629273340000|2021-08-18 07:55:40|18639.65|18519.65|18637.34|18517.34|18639.65|18519.65|18637.34|18517.34|10
1629273350000|2021-08-18 07:55:50|18636.97|18516.97|18637.05|18517.05|18637.05|18517.05|18635.22|18515.22|8
1629273360000|2021-08-18 07:56:00|18638.78|18518.78|18639.5|18519.5|18639.66|18519.66|18638.18|18518.18|10
1629273370000|2021-08-18 07:56:10|18640.49|18520.49|18640.12|18520.12|18640.49|18520.49|18639.15|18519.15|10
1629273380000|2021-08-18 07:56:20|18640.15|18520.15|18644.4|18524.4|18644.4|18524.4|18640.15|18520.15|10
1629273390000|2021-08-18 07:56:30|18644.59|18524.59|18647.69|18527.69|18647.69|18527.69|18644.59|18524.59|10
1629273400000|2021-08-18 07:56:40|18648.69|18528.69|18650.71|18530.71|18650.71|18530.71|18648.69|18528.69|10
1629273410000|2021-08-18 07:56:50|18652.17|18532.17|18654.39|18534.39|18654.56|18534.56|18652.17|18532.17|10
1629273420000|2021-08-18 07:57:00|18654.38|18534.38|18654.55|18534.55|18654.96|18534.96|18652.4|18532.4|10
1629273430000|2021-08-18 07:57:10|18654.59|18534.59|18657.42|18537.42|18657.42|18537.42|18654.59|18534.59|10
1629273440000|2021-08-18 07:57:20|18657.79|18537.79|18658.77|18538.77|18658.77|18538.77|18657.29|18537.29|10
1629273450000|2021-08-18 07:57:30|18658.37|18538.37|18658.7|18538.7|18658.7|18538.7|18657.04|18537.04|10
1629273460000|2021-08-18 07:57:40|18658.77|18538.77|18655.64|18535.64|18658.77|18538.77|18655.64|18535.64|10
1629273470000|2021-08-18 07:57:50|18655.51|18535.51|18651.25|18531.25|18655.51|18535.51|18651.25|18531.25|10
1629273480000|2021-08-18 07:58:00|18650.93|18530.93|18648.44|18528.44|18650.93|18530.93|18648.28|18528.28|10
1629273490000|2021-08-18 07:58:10|18647.84|18527.84|18646.12|18526.12|18647.95|18527.95|18646.12|18526.12|10
1629273500000|2021-08-18 07:58:20|18645.87|18525.87|18641.56|18521.56|18645.87|18525.87|18641.52|18521.52|10
1629273510000|2021-08-18 07:58:30|18642.86|18522.86|18643.48|18523.48|18644.65|18524.65|18642.68|18522.68|10
1629273520000|2021-08-18 07:58:40|18641.45|18521.45|18641.99|18521.99|18642.73|18522.73|18640.87|18520.87|10
1629273530000|2021-08-18 07:58:50|18641.7|18521.7|18646.52|18526.52|18646.52|18526.52|18641.7|18521.7|10
1629273540000|2021-08-18 07:59:00|18647.26|18527.26|18656.6|18536.6|18656.6|18536.6|18647.26|18527.26|10
1629273550000|2021-08-18 07:59:10|18656.78|18536.78|18662.14|18542.14|18662.14|18542.14|18656.78|18536.78|10
1629273560000|2021-08-18 07:59:20|18660.57|18540.57|18663.43|18543.43|18663.43|18543.43|18660.57|18540.57|9
1629273570000|2021-08-18 07:59:30|18663.27|18543.27|18666.72|18546.72|18667.32|18547.32|18662.89|18542.89|10
1629273580000|2021-08-18 07:59:40|18666.61|18546.61|18669.57|18549.57|18669.57|18549.57|18666.61|18546.61|10
1629273590000|2021-08-18 07:59:50|18669.41|18549.41|18667.21|18547.21|18669.41|18549.41|18667.21|18547.21|10
1629273600000|2021-08-18 08:00:00|18666.07|18546.07|18658.38|18538.38|18666.07|18546.07|18658.38|18538.38|10
1629273610000|2021-08-18 08:00:10|18658.37|18538.37|18661.2|18541.2|18661.2|18541.2|18657.46|18537.46|9
1629273620000|2021-08-18 08:00:20|18661.41|18541.41|18662.74|18542.74|18664.92|18544.92|18661.41|18541.41|10
1629273630000|2021-08-18 08:00:30|18662.53|18542.53|18670.01|18550.01|18670.01|18550.01|18662.53|18542.53|10
1629273640000|2021-08-18 08:00:40|18670.44|18550.44|18668.43|18548.43|18671.12|18551.12|18668.42|18548.42|10
1629273650000|2021-08-18 08:00:50|18669.34|18549.34|18666.08|18546.08|18669.34|18549.34|18664.8|18544.8|10
1629273660000|2021-08-18 08:01:00|18665.63|18545.63|18670.12|18550.12|18670.12|18550.12|18665.63|18545.63|10
1629273670000|2021-08-18 08:01:10|18670.71|18550.71|18673.11|18553.11|18673.83|18553.83|18670.71|18550.71|10
1629273680000|2021-08-18 08:01:20|18673.18|18553.18|18674|18554|18674.1|18554.1|18672.67|18552.67|9
1629273690000|2021-08-18 08:01:30|18673.4|18553.4|18679.17|18559.17|18679.38|18559.38|18672.89|18552.89|10
1629273700000|2021-08-18 08:01:40|18678.81|18558.81|18682.37|18562.37|18682.98|18562.98|18678.81|18558.81|10
1629273710000|2021-08-18 08:01:50|18682.9|18562.9|18687.23|18567.23|18688.56|18568.56|18682.9|18562.9|10
1629273720000|2021-08-18 08:02:00|18687.31|18567.31|18685.66|18565.66|18687.63|18567.63|18685.42|18565.42|10
1629273730000|2021-08-18 08:02:10|18686.34|18566.34|18683.17|18563.17|18686.57|18566.57|18683.17|18563.17|10
1629273740000|2021-08-18 08:02:20|18683.23|18563.23|18686.16|18566.16|18688.01|18568.01|18683.23|18563.23|10
1629273750000|2021-08-18 08:02:30|18685.62|18565.62|18685.48|18565.48|18686.54|18566.54|18682.4|18562.4|10
1629273760000|2021-08-18 08:02:40|18685.76|18565.76|18694.97|18574.97|18694.97|18574.97|18685.76|18565.76|10
1629273770000|2021-08-18 08:02:50|18695.31|18575.31|18698.87|18578.87|18698.87|18578.87|18695.31|18575.31|10
1629273780000|2021-08-18 08:03:00|18699.97|18579.97|18700.45|18580.45|18700.92|18580.92|18699.97|18579.97|10
1629273790000|2021-08-18 08:03:10|18700.85|18580.85|18699.47|18579.47|18701.55|18581.55|18699.47|18579.47|10
1629273800000|2021-08-18 08:03:20|18698.67|18578.67|18694.06|18574.06|18698.67|18578.67|18693.65|18573.65|10
1629273810000|2021-08-18 08:03:30|18694.03|18574.03|18692.99|18572.99|18694.03|18574.03|18691.6|18571.6|10
1629273820000|2021-08-18 08:03:40|18692.75|18572.75|18686.04|18566.04|18692.75|18572.75|18686.04|18566.04|10
1629273830000|2021-08-18 08:03:50|18685.02|18565.02|18681.09|18561.09|18685.15|18565.15|18681.09|18561.09|10
1629273840000|2021-08-18 08:04:00|18679.17|18559.17|18676.33|18556.33|18679.17|18559.17|18676.33|18556.33|10
1629273850000|2021-08-18 08:04:10|18675.85|18555.85|18674.96|18554.96|18675.85|18555.85|18672.29|18552.29|10
1629273860000|2021-08-18 08:04:20|18676.1|18556.1|18686.81|18566.81|18686.82|18566.82|18676.1|18556.1|10
1629273870000|2021-08-18 08:04:30|18686.55|18566.55|18695.84|18575.84|18695.84|18575.84|18686.55|18566.55|10
1629273880000|2021-08-18 08:04:40|18697.29|18577.29|18700.99|18580.99|18702.49|18582.49|18697.29|18577.29|10
1629273890000|2021-08-18 08:04:50|18701.04|18581.04|18699.19|18579.19|18702.12|18582.12|18699.19|18579.19|9
1629273900000|2021-08-18 08:05:00|18699.18|18579.18|18694.43|18574.43|18699.18|18579.18|18694.34|18574.34|10
1629273910000|2021-08-18 08:05:10|18694.03|18574.03|18688.85|18568.85|18694.03|18574.03|18688.85|18568.85|10
1629273920000|2021-08-18 08:05:20|18688.42|18568.42|18689.17|18569.17|18689.17|18569.17|18687.55|18567.55|10
1629273930000|2021-08-18 08:05:30|18689.57|18569.57|18693.67|18573.67|18693.67|18573.67|18689.57|18569.57|10
1629273940000|2021-08-18 08:05:40|18694.07|18574.07|18703.11|18583.11|18703.11|18583.11|18694.07|18574.07|10
1629273950000|2021-08-18 08:05:50|18702.77|18582.77|18706.91|18586.91|18706.91|18586.91|18702.77|18582.77|10
1629273960000|2021-08-18 08:06:00|18707.59|18587.59|18711.96|18591.96|18711.96|18591.96|18707.59|18587.59|10
1629273970000|2021-08-18 08:06:10|18712.45|18592.45|18709.61|18589.61|18712.45|18592.45|18709.61|18589.61|10
1629273980000|2021-08-18 08:06:20|18709.63|18589.63|18707.76|18587.76|18709.63|18589.63|18706.81|18586.81|10
1629273990000|2021-08-18 08:06:30|18706.97|18586.97|18708.82|18588.82|18708.86|18588.86|18704.47|18584.47|10
1629274000000|2021-08-18 08:06:40|18708.95|18588.95|18708.16|18588.16|18709.54|18589.54|18708.16|18588.16|9
1629274010000|2021-08-18 08:06:50|18709.1|18589.1|18708.9|18588.9|18709.66|18589.66|18708.17|18588.17|10
1629274020000|2021-08-18 08:07:00|18709.3|18589.3|18711.84|18591.84|18711.84|18591.84|18709.3|18589.3|10
1629274030000|2021-08-18 08:07:10|18711.71|18591.71|18715.16|18595.16|18715.16|18595.16|18711.71|18591.71|10
1629274040000|2021-08-18 08:07:20|18715.11|18595.11|18714.3|18594.3|18715.21|18595.21|18714.1|18594.1|10
1629274050000|2021-08-18 08:07:30|18714.24|18594.24|18717.02|18597.02|18717.2|18597.2|18714.24|18594.24|9
1629274060000|2021-08-18 08:07:40|18717.09|18597.09|18717.07|18597.07|18717.18|18597.18|18716.41|18596.41|10
1629274070000|2021-08-18 08:07:50|18717.36|18597.36|18719.82|18599.82|18719.82|18599.82|18717.35|18597.35|10
1629274080000|2021-08-18 08:08:00|18720.46|18600.46|18730.83|18610.83|18730.83|18610.83|18719.46|18599.46|10
1629274090000|2021-08-18 08:08:10|18731.49|18611.49|18736.14|18616.14|18736.56|18616.56|18731.49|18611.49|10
1629274100000|2021-08-18 08:08:20|18736.08|18616.08|18732.59|18612.59|18736.08|18616.08|18732.49|18612.49|10
1629274110000|2021-08-18 08:08:30|18731.93|18611.93|18733.21|18613.21|18733.21|18613.21|18731.68|18611.68|10
1629274120000|2021-08-18 08:08:40|18733.8|18613.8|18731.54|18611.54|18733.85|18613.85|18730.53|18610.53|10
1629274130000|2021-08-18 08:08:50|18731.34|18611.34|18725.37|18605.37|18731.45|18611.45|18725.37|18605.37|10
1629274140000|2021-08-18 08:09:00|18724.49|18604.49|18722.33|18602.33|18724.77|18604.77|18722.33|18602.33|10
1629274150000|2021-08-18 08:09:10|18722.39|18602.39|18718.32|18598.32|18722.39|18602.39|18718.32|18598.32|10
1629274160000|2021-08-18 08:09:20|18716.84|18596.84|18714.6|18594.6|18716.88|18596.88|18714.46|18594.46|9
1629274170000|2021-08-18 08:09:30|18713.33|18593.33|18709.48|18589.48|18713.33|18593.33|18709.48|18589.48|9
1629274180000|2021-08-18 08:09:40|18708.91|18588.91|18704.32|18584.32|18708.91|18588.91|18704.32|18584.32|10
1629274190000|2021-08-18 08:09:50|18704.39|18584.39|18704.4|18584.4|18704.81|18584.81|18703.75|18583.75|10
1629274200000|2021-08-18 08:10:00|18703.49|18583.49|18703.97|18583.97|18704.23|18584.23|18703.45|18583.45|10
1629274210000|2021-08-18 08:10:10|18704|18584|18702.75|18582.75|18704|18584|18702.63|18582.63|10
1629274220000|2021-08-18 08:10:20|18701.25|18581.25|18704.88|18584.88|18704.88|18584.88|18701.25|18581.25|10
1629274230000|2021-08-18 08:10:30|18704.95|18584.95|18708.52|18588.52|18708.52|18588.52|18704.95|18584.95|10
1629274240000|2021-08-18 08:10:40|18709.74|18589.74|18716.35|18596.35|18716.35|18596.35|18709.74|18589.74|10
1629274250000|2021-08-18 08:10:50|18716.84|18596.84|18721.06|18601.06|18721.06|18601.06|18716.84|18596.84|10
1629274260000|2021-08-18 08:11:00|18721.46|18601.46|18723.92|18603.92|18724.16|18604.16|18721.46|18601.46|8
1629274270000|2021-08-18 08:11:10|18725.1|18605.1|18731.95|18611.95|18732.23|18612.23|18724.96|18604.96|10
1629274280000|2021-08-18 08:11:20|18732.24|18612.24|18736.86|18616.86|18736.86|18616.86|18732.08|18612.08|10
1629274290000|2021-08-18 08:11:30|18736.25|18616.25|18735.68|18615.68|18736.45|18616.45|18734.87|18614.87|10
1629274300000|2021-08-18 08:11:40|18736.11|18616.11|18740.42|18620.42|18740.82|18620.82|18736.11|18616.11|10
1629274310000|2021-08-18 08:11:50|18740.86|18620.86|18739.98|18619.98|18740.86|18620.86|18738.96|18618.96|10
1629274320000|2021-08-18 08:12:00|18739.16|18619.16|18737.2|18617.2|18739.16|18619.16|18737.2|18617.2|10
1629274330000|2021-08-18 08:12:10|18736.97|18616.97|18731.83|18611.83|18736.97|18616.97|18731.83|18611.83|10
1629274340000|2021-08-18 08:12:20|18731.99|18611.99|18735.9|18615.9|18735.9|18615.9|18731.99|18611.99|10
1629274350000|2021-08-18 08:12:30|18736.65|18616.65|18740.25|18620.25|18740.25|18620.25|18736.65|18616.65|10
1629274360000|2021-08-18 08:12:40|18740.89|18620.89|18743.31|18623.31|18743.58|18623.58|18740.89|18620.89|9
1629274370000|2021-08-18 08:12:50|18743.47|18623.47|18746.26|18626.26|18746.26|18626.26|18743.47|18623.47|10
1629274380000|2021-08-18 08:13:00|18746.37|18626.37|18744.66|18624.66|18746.37|18626.37|18743.59|18623.59|10
1629274390000|2021-08-18 08:13:10|18744.57|18624.57|18745.21|18625.21|18745.96|18625.96|18744.57|18624.57|10
1629274400000|2021-08-18 08:13:20|18745.19|18625.19|18744.15|18624.15|18745.43|18625.43|18743.9|18623.9|10
1629274410000|2021-08-18 08:13:30|18745.31|18625.31|18744.05|18624.05|18745.47|18625.47|18744.05|18624.05|9
1629274420000|2021-08-18 08:13:40|18743.93|18623.93|18749.24|18629.24|18749.28|18629.28|18743.93|18623.93|10
1629274430000|2021-08-18 08:13:50|18751.88|18631.88|18754.35|18634.35|18754.36|18634.36|18751.88|18631.88|10
1629274440000|2021-08-18 08:14:00|18754.87|18634.87|18757.27|18637.27|18757.79|18637.79|18754.87|18634.87|9
1629274450000|2021-08-18 08:14:10|18757.15|18637.15|18761.33|18641.33|18761.33|18641.33|18757.15|18637.15|10
1629274460000|2021-08-18 08:14:20|18761.36|18641.36|18760.92|18640.92|18762.02|18642.02|18760.43|18640.43|10
1629274470000|2021-08-18 08:14:30|18760.97|18640.97|18762.83|18642.83|18762.86|18642.86|18760.76|18640.76|10
1629274480000|2021-08-18 08:14:40|18762.73|18642.73|18765.15|18645.15|18765.15|18645.15|18762.22|18642.22|10
1629274490000|2021-08-18 08:14:50|18766.47|18646.47|18764.75|18644.75|18766.85|18646.85|18764.75|18644.75|10
1629274500000|2021-08-18 08:15:00|18763.85|18643.85|18761.17|18641.17|18763.85|18643.85|18761.17|18641.17|10
1629274510000|2021-08-18 08:15:10|18761.18|18641.18|18758.34|18638.34|18761.22|18641.22|18758.34|18638.34|10
1629274520000|2021-08-18 08:15:20|18758.55|18638.55|18759.03|18639.03|18759.03|18639.03|18756.13|18636.13|10
1629274530000|2021-08-18 08:15:30|18759.42|18639.42|18765.5|18645.5|18765.5|18645.5|18759.42|18639.42|10
1629274540000|2021-08-18 08:15:40|18765.93|18645.93|18771.4|18651.4|18771.4|18651.4|18765.93|18645.93|10
1629274550000|2021-08-18 08:15:50|18772.12|18652.12|18779.25|18659.25|18779.25|18659.25|18772.12|18652.12|10
1629274560000|2021-08-18 08:16:00|18781.19|18661.19|18789.51|18669.51|18789.51|18669.51|18781.19|18661.19|10
1629274570000|2021-08-18 08:16:10|18791.25|18671.25|18794.41|18674.41|18794.74|18674.74|18791.25|18671.25|10
1629274580000|2021-08-18 08:16:20|18794.18|18674.18|18795.45|18675.45|18795.45|18675.45|18794.18|18674.18|9
1629274590000|2021-08-18 08:16:30|18795.35|18675.35|18792.49|18672.49|18795.35|18675.35|18792.49|18672.49|10
1629274600000|2021-08-18 08:16:40|18791.49|18671.49|18794.08|18674.08|18794.08|18674.08|18791.49|18671.49|9
1629274610000|2021-08-18 08:16:50|18794.36|18674.36|18796.9|18676.9|18796.9|18676.9|18794.36|18674.36|10
1629274620000|2021-08-18 08:17:00|18798.77|18678.77|18797.75|18677.75|18798.77|18678.77|18797.52|18677.52|10
1629274630000|2021-08-18 08:17:10|18797.66|18677.66|18798.88|18678.88|18800.17|18680.17|18797.66|18677.66|10
1629274640000|2021-08-18 08:17:20|18798.05|18678.05|18796.94|18676.94|18798.05|18678.05|18795.69|18675.69|10
1629274650000|2021-08-18 08:17:30|18797.8|18677.8|18800.01|18680.01|18800.25|18680.25|18797.8|18677.8|9
1629274660000|2021-08-18 08:17:40|18800|18680|18801.8|18681.8|18801.8|18681.8|18800|18680|9
1629274670000|2021-08-18 08:17:50|18801.81|18681.81|18802.12|18682.12|18802.99|18682.99|18801.81|18681.81|10
1629274680000|2021-08-18 08:18:00|18802.51|18682.51|18804.18|18684.18|18804.27|18684.27|18802.51|18682.51|10
1629274690000|2021-08-18 08:18:10|18804.69|18684.69|18804.98|18684.98|18804.99|18684.99|18803.96|18683.96|9
1629274700000|2021-08-18 08:18:20|18805.12|18685.12|18806.63|18686.63|18806.63|18686.63|18804.2|18684.2|9
1629274710000|2021-08-18 08:18:30|18807.94|18687.94|18814.7|18694.7|18814.89|18694.89|18807.71|18687.71|10
1629274720000|2021-08-18 08:18:40|18816.71|18696.71|18819.03|18699.03|18819.03|18699.03|18816.71|18696.71|10
1629274730000|2021-08-18 08:18:50|18818.75|18698.75|18815.91|18695.91|18818.75|18698.75|18815.91|18695.91|10
1629274740000|2021-08-18 08:19:00|18815.98|18695.98|18811.42|18691.42|18815.98|18695.98|18811.42|18691.42|9
1629274750000|2021-08-18 08:19:10|18811.24|18691.24|18804.83|18684.83|18811.24|18691.24|18804.83|18684.83|10
1629274760000|2021-08-18 08:19:20|18804.38|18684.38|18804.42|18684.42|18804.42|18684.42|18801.74|18681.74|9
1629274770000|2021-08-18 08:19:30|18804.7|18684.7|18804.11|18684.11|18805.9|18685.9|18804.03|18684.03|10
1629274780000|2021-08-18 08:19:40|18805.31|18685.31|18803.26|18683.26|18805.31|18685.31|18802.98|18682.98|10
1629274790000|2021-08-18 08:19:50|18801.56|18681.56|18801.52|18681.52|18801.56|18681.56|18800.75|18680.75|9
1629274800000|2021-08-18 08:20:00|18801.51|18681.51|18798.91|18678.91|18801.51|18681.51|18798.91|18678.91|9
1629274810000|2021-08-18 08:20:10|18798.5|18678.5|18796.23|18676.23|18798.5|18678.5|18795.93|18675.93|9
1629274820000|2021-08-18 08:20:20|18795.42|18675.42|18789.15|18669.15|18796.2|18676.2|18789.15|18669.15|10
1629274830000|2021-08-18 08:20:30|18788.07|18668.07|18780.21|18660.21|18788.07|18668.07|18780.21|18660.21|10
1629274840000|2021-08-18 08:20:40|18780.32|18660.32|18768.48|18648.48|18780.32|18660.32|18768.48|18648.48|10
1629274850000|2021-08-18 08:20:50|18767.22|18647.22|18759.27|18639.27|18767.38|18647.38|18758.89|18638.89|10
1629274860000|2021-08-18 08:21:00|18758.2|18638.2|18755.56|18635.56|18759.25|18639.25|18755.49|18635.49|10
1629274870000|2021-08-18 08:21:10|18755.58|18635.58|18748.79|18628.79|18755.58|18635.58|18748.57|18628.57|10
1629274880000|2021-08-18 08:21:20|18749.43|18629.43|18741.62|18621.62|18749.62|18629.62|18741.62|18621.62|10
1629274890000|2021-08-18 08:21:30|18740.97|18620.97|18732.94|18612.94|18740.97|18620.97|18732.94|18612.94|10
1629274900000|2021-08-18 08:21:40|18732.44|18612.44|18729.08|18609.08|18732.44|18612.44|18728.98|18608.98|10
1629274910000|2021-08-18 08:21:50|18730.36|18610.36|18725.88|18605.88|18732.45|18612.45|18725.88|18605.88|10
1629274920000|2021-08-18 08:22:00|18725.75|18605.75|18725.91|18605.91|18727.39|18607.39|18725.42|18605.42|10
1629274930000|2021-08-18 08:22:10|18724.07|18604.07|18722.68|18602.68|18725.43|18605.43|18721.7|18601.7|10
1629274940000|2021-08-18 08:22:20|18723.88|18603.88|18732.37|18612.37|18732.6|18612.6|18723.88|18603.88|10
1629274950000|2021-08-18 08:22:30|18729.9|18609.9|18724.97|18604.97|18729.9|18609.9|18724.79|18604.79|10
1629274960000|2021-08-18 08:22:40|18723.8|18603.8|18722.08|18602.08|18723.96|18603.96|18722.01|18602.01|10
1629274970000|2021-08-18 08:22:50|18719.43|18599.43|18719.41|18599.41|18720.56|18600.56|18719.41|18599.41|10
1629274980000|2021-08-18 08:23:00|18719.24|18599.24|18720.04|18600.04|18721.58|18601.58|18718.18|18598.18|9
1629274990000|2021-08-18 08:23:10|18719.73|18599.73|18716.34|18596.34|18719.73|18599.73|18716.34|18596.34|10
1629275000000|2021-08-18 08:23:20|18717.29|18597.29|18722.23|18602.23|18722.51|18602.51|18717.29|18597.29|10
1629275010000|2021-08-18 08:23:30|18721.93|18601.93|18715.46|18595.46|18721.93|18601.93|18715.46|18595.46|10
1629275020000|2021-08-18 08:23:40|18714.97|18594.97|18709.7|18589.7|18714.97|18594.97|18709.7|18589.7|10
1629275030000|2021-08-18 08:23:50|18709.32|18589.32|18702.91|18582.91|18709.32|18589.32|18702.91|18582.91|10
1629275040000|2021-08-18 08:24:00|18700.32|18580.32|18692.41|18572.41|18700.32|18580.32|18692.41|18572.41|10
1629275050000|2021-08-18 08:24:10|18691.3|18571.3|18692.49|18572.49|18692.99|18572.99|18691.2|18571.2|10
1629275060000|2021-08-18 08:24:20|18692.61|18572.61|18693.57|18573.57|18693.57|18573.57|18690.86|18570.86|10
1629275070000|2021-08-18 08:24:30|18693.87|18573.87|18692.39|18572.39|18693.87|18573.87|18691.97|18571.97|9
1629275080000|2021-08-18 08:24:40|18692.18|18572.18|18692.46|18572.46|18692.61|18572.61|18691.33|18571.33|9
1629275090000|2021-08-18 08:24:50|18693.83|18573.83|18693.95|18573.95|18693.96|18573.96|18692.76|18572.76|9
1629275100000|2021-08-18 08:25:00|18694.04|18574.04|18692.38|18572.38|18694.07|18574.07|18692.38|18572.38|10
1629275110000|2021-08-18 08:25:10|18691.96|18571.96|18684.1|18564.1|18691.96|18571.96|18684.1|18564.1|10
1629275120000|2021-08-18 08:25:20|18684.9|18564.9|18681.28|18561.28|18685.83|18565.83|18681.28|18561.28|10
1629275130000|2021-08-18 08:25:30|18681.02|18561.02|18681.27|18561.27|18681.44|18561.44|18679.96|18559.96|10
1629275140000|2021-08-18 08:25:40|18681.98|18561.98|18680.59|18560.59|18681.98|18561.98|18680.59|18560.59|10
1629275150000|2021-08-18 08:25:50|18679.31|18559.31|18677.38|18557.38|18679.55|18559.55|18677.38|18557.38|9
1629275160000|2021-08-18 08:26:00|18677.07|18557.07|18675.9|18555.9|18677.07|18557.07|18675.79|18555.79|9
1629275170000|2021-08-18 08:26:10|18675.61|18555.61|18673.01|18553.01|18675.61|18555.61|18673.01|18553.01|10
1629275180000|2021-08-18 08:26:20|18672.84|18552.84|18672.66|18552.66|18674.02|18554.02|18672.66|18552.66|10
1629275190000|2021-08-18 08:26:30|18672.17|18552.17|18667.89|18547.89|18672.17|18552.17|18667.44|18547.44|10
1629275200000|2021-08-18 08:26:40|18668.01|18548.01|18671.3|18551.3|18671.3|18551.3|18667.81|18547.81|10
1629275210000|2021-08-18 08:26:50|18671.4|18551.4|18675.37|18555.37|18675.37|18555.37|18670.99|18550.99|10
1629275220000|2021-08-18 08:27:00|18675.49|18555.49|18681.58|18561.58|18681.58|18561.58|18675.49|18555.49|9
1629275230000|2021-08-18 08:27:10|18681.73|18561.73|18686.18|18566.18|18686.18|18566.18|18681.73|18561.73|10
1629275240000|2021-08-18 08:27:20|18688.29|18568.29|18692.17|18572.17|18692.17|18572.17|18688.27|18568.27|9
1629275250000|2021-08-18 08:27:30|18690.95|18570.95|18694.67|18574.67|18694.67|18574.67|18690.95|18570.95|10
1629275260000|2021-08-18 08:27:40|18695.65|18575.65|18694.12|18574.12|18695.68|18575.68|18694.12|18574.12|10
1629275270000|2021-08-18 08:27:50|18694.4|18574.4|18689.24|18569.24|18694.51|18574.51|18689.24|18569.24|10
1629275280000|2021-08-18 08:28:00|18688.17|18568.17|18686.44|18566.44|18688.17|18568.17|18686.44|18566.44|10
1629275290000|2021-08-18 08:28:10|18686.46|18566.46|18678.79|18558.79|18686.5|18566.5|18678.79|18558.79|10
1629275300000|2021-08-18 08:28:20|18677.82|18557.82|18674.23|18554.23|18677.82|18557.82|18674.23|18554.23|10
1629275310000|2021-08-18 08:28:30|18674.58|18554.58|18667.66|18547.66|18674.78|18554.78|18667.66|18547.66|10
1629275320000|2021-08-18 08:28:40|18668.56|18548.56|18666.49|18546.49|18668.56|18548.56|18665.52|18545.52|10
1629275330000|2021-08-18 08:28:50|18665.98|18545.98|18658.78|18538.78|18665.98|18545.98|18658.78|18538.78|10
1629275340000|2021-08-18 08:29:00|18658.25|18538.25|18658.47|18538.47|18660.14|18540.14|18657.81|18537.81|10
1629275350000|2021-08-18 08:29:10|18658.33|18538.33|18655.34|18535.34|18658.33|18538.33|18655.34|18535.34|8
1629275360000|2021-08-18 08:29:20|18655.27|18535.27|18653.28|18533.28|18655.27|18535.27|18653.28|18533.28|10
1629275370000|2021-08-18 08:29:30|18651.54|18531.54|18656.68|18536.68|18656.81|18536.81|18651.54|18531.54|10
1629275380000|2021-08-18 08:29:40|18655.73|18535.73|18654.42|18534.42|18655.73|18535.73|18654.21|18534.21|10
1629275390000|2021-08-18 08:29:50|18654.5|18534.5|18646.88|18526.88|18654.5|18534.5|18646.88|18526.88|10
1629275400000|2021-08-18 08:30:00|18646.39|18526.39|18648.19|18528.19|18648.19|18528.19|18645.57|18525.57|9
1629275410000|2021-08-18 08:30:10|18648.27|18528.27|18652.4|18532.4|18652.4|18532.4|18648.27|18528.27|10
1629275420000|2021-08-18 08:30:20|18652.48|18532.48|18661.44|18541.44|18661.44|18541.44|18652.48|18532.48|10
1629275430000|2021-08-18 08:30:30|18661.67|18541.67|18660.86|18540.86|18662.86|18542.86|18660.42|18540.42|10
1629275440000|2021-08-18 08:30:40|18658.61|18538.61|18655.93|18535.93|18658.61|18538.61|18655.93|18535.93|10
1629275450000|2021-08-18 08:30:50|18655.47|18535.47|18651.73|18531.73|18655.5|18535.5|18651.73|18531.73|10
1629275460000|2021-08-18 08:31:00|18650.85|18530.85|18650.09|18530.09|18650.85|18530.85|18649.54|18529.54|10
1629275470000|2021-08-18 08:31:10|18650.15|18530.15|18653.23|18533.23|18653.23|18533.23|18650.04|18530.04|10
1629275480000|2021-08-18 08:31:20|18653.43|18533.43|18656|18536|18656.91|18536.91|18653.43|18533.43|10
1629275490000|2021-08-18 08:31:30|18655.07|18535.07|18654.33|18534.33|18655.07|18535.07|18653.24|18533.24|10
1629275500000|2021-08-18 08:31:40|18654.77|18534.77|18656.46|18536.46|18656.52|18536.52|18654.68|18534.68|10
1629275510000|2021-08-18 08:31:50|18656.42|18536.42|18656.17|18536.17|18656.42|18536.42|18655.05|18535.05|10
1629275520000|2021-08-18 08:32:00|18656.38|18536.38|18657.41|18537.41|18658.51|18538.51|18656.38|18536.38|9
1629275530000|2021-08-18 08:32:10|18658.87|18538.87|18647.35|18527.35|18658.87|18538.87|18647.35|18527.35|10
1629275540000|2021-08-18 08:32:20|18647.31|18527.31|18639.09|18519.09|18647.31|18527.31|18639.09|18519.09|10
1629275550000|2021-08-18 08:32:30|18639.23|18519.23|18632.55|18512.55|18639.74|18519.74|18632.55|18512.55|10
1629275560000|2021-08-18 08:32:40|18631.64|18511.64|18621.46|18501.46|18631.64|18511.64|18621.46|18501.46|10
1629275570000|2021-08-18 08:32:50|18621.23|18501.23|18610.52|18490.52|18621.23|18501.23|18610.52|18490.52|10
1629275580000|2021-08-18 08:33:00|18609.14|18489.14|18594.4|18474.4|18609.14|18489.14|18593.32|18473.32|10
1629275590000|2021-08-18 08:33:10|18593.34|18473.34|18587.5|18467.5|18593.65|18473.65|18587.31|18467.31|9
1629275600000|2021-08-18 08:33:20|18587.3|18467.3|18585.78|18465.78|18587.3|18467.3|18585.43|18465.43|9
1629275610000|2021-08-18 08:33:30|18586.98|18466.98|18586.45|18466.45|18588.21|18468.21|18586.45|18466.45|10
1629275620000|2021-08-18 08:33:40|18586.34|18466.34|18586|18466|18587.52|18467.52|18585.13|18465.13|10
1629275630000|2021-08-18 08:33:50|18585.99|18465.99|18582.83|18462.83|18586.34|18466.34|18582.5|18462.5|10
1629275640000|2021-08-18 08:34:00|18582.74|18462.74|18585.07|18465.07|18585.07|18465.07|18582.73|18462.73|10
1629275650000|2021-08-18 08:34:10|18585.21|18465.21|18587.03|18467.03|18587.03|18467.03|18583.88|18463.88|10
1629275660000|2021-08-18 08:34:20|18588.22|18468.22|18592.66|18472.66|18592.66|18472.66|18588.22|18468.22|10
1629275670000|2021-08-18 08:34:30|18592.82|18472.82|18596.26|18476.26|18597.2|18477.2|18592.09|18472.09|10
1629275680000|2021-08-18 08:34:40|18596.1|18476.1|18595.46|18475.46|18596.5|18476.5|18594|18474|10
1629275690000|2021-08-18 08:34:50|18596.02|18476.02|18595.73|18475.73|18597.34|18477.34|18595.73|18475.73|10
1629275700000|2021-08-18 08:35:00|18595.17|18475.17|18596.95|18476.95|18596.95|18476.95|18593.55|18473.55|10
1629275710000|2021-08-18 08:35:10|18597.08|18477.08|18601.46|18481.46|18602.25|18482.25|18597.08|18477.08|10
1629275720000|2021-08-18 08:35:20|18601.47|18481.47|18604.54|18484.54|18605.32|18485.32|18601.47|18481.47|10
1629275730000|2021-08-18 08:35:30|18604.73|18484.73|18606.56|18486.56|18606.56|18486.56|18604.45|18484.45|8
1629275740000|2021-08-18 08:35:40|18606.64|18486.64|18606.05|18486.05|18606.76|18486.76|18604.8|18484.8|10
1629275750000|2021-08-18 08:35:50|18604.88|18484.88|18608.49|18488.49|18608.49|18488.49|18604.88|18484.88|10
1629275760000|2021-08-18 08:36:00|18609.11|18489.11|18612.32|18492.32|18612.32|18492.32|18609.11|18489.11|10
1629275770000|2021-08-18 08:36:10|18612.47|18492.47|18612.11|18492.11|18614.46|18494.46|18610.62|18490.62|9
1629275780000|2021-08-18 08:36:20|18612.21|18492.21|18611.9|18491.9|18613|18493|18611.9|18491.9|9
1629275790000|2021-08-18 08:36:30|18612.6|18492.6|18613.8|18493.8|18613.8|18493.8|18611.97|18491.97|10
1629275800000|2021-08-18 08:36:40|18615.22|18495.22|18619.45|18499.45|18619.45|18499.45|18615.22|18495.22|10
1629275810000|2021-08-18 08:36:50|18620.21|18500.21|18621.88|18501.88|18621.88|18501.88|18620.21|18500.21|10
1629275820000|2021-08-18 08:37:00|18622.04|18502.04|18624.6|18504.6|18624.6|18504.6|18621.84|18501.84|10
1629275830000|2021-08-18 08:37:10|18624.88|18504.88|18627.69|18507.69|18627.69|18507.69|18622.88|18502.88|10
1629275840000|2021-08-18 08:37:20|18627.54|18507.54|18630.19|18510.19|18630.19|18510.19|18627.24|18507.24|10
1629275850000|2021-08-18 08:37:30|18630.94|18510.94|18637.68|18517.68|18637.68|18517.68|18630.94|18510.94|10
1629275860000|2021-08-18 08:37:40|18637.77|18517.77|18640.48|18520.48|18641.93|18521.93|18637.6|18517.6|10
1629275870000|2021-08-18 08:37:50|18642.77|18522.77|18650.17|18530.17|18650.17|18530.17|18642.77|18522.77|10
1629275880000|2021-08-18 08:38:00|18650.32|18530.32|18656.74|18536.74|18656.74|18536.74|18650.32|18530.32|10
1629275890000|2021-08-18 08:38:10|18656.6|18536.6|18655.71|18535.71|18656.6|18536.6|18654.02|18534.02|10
1629275900000|2021-08-18 08:38:20|18655.56|18535.56|18651.98|18531.98|18655.56|18535.56|18651.93|18531.93|10
1629275910000|2021-08-18 08:38:30|18652|18532|18653.29|18533.29|18653.55|18533.55|18650.83|18530.83|10
1629275920000|2021-08-18 08:38:40|18654.04|18534.04|18654.31|18534.31|18654.8|18534.8|18653.86|18533.86|10
1629275930000|2021-08-18 08:38:50|18654.44|18534.44|18655|18535|18655|18535|18653.06|18533.06|10
1629275940000|2021-08-18 08:39:00|18658.13|18538.13|18659.68|18539.68|18660.47|18540.47|18658.13|18538.13|10
1629275950000|2021-08-18 08:39:10|18659.51|18539.51|18658.83|18538.83|18659.54|18539.54|18658.43|18538.43|10
1629275960000|2021-08-18 08:39:20|18657.5|18537.5|18662.71|18542.71|18662.71|18542.71|18657.5|18537.5|9
1629275970000|2021-08-18 08:39:30|18663.3|18543.3|18665.91|18545.91|18666.12|18546.12|18663.3|18543.3|10
1629275980000|2021-08-18 08:39:40|18666.96|18546.96|18668.27|18548.27|18668.38|18548.38|18666.68|18546.68|9
1629275990000|2021-08-18 08:39:50|18668.52|18548.52|18673.63|18553.63|18673.63|18553.63|18668.52|18548.52|10
1629276000000|2021-08-18 08:40:00|18673.92|18553.92|18676.06|18556.06|18676.32|18556.32|18673.92|18553.92|10
1629276010000|2021-08-18 08:40:10|18676.24|18556.24|18676.61|18556.61|18676.61|18556.61|18674.39|18554.39|10
1629276020000|2021-08-18 08:40:20|18676.24|18556.24|18671.54|18551.54|18676.24|18556.24|18671.54|18551.54|10
1629276030000|2021-08-18 08:40:30|18671.6|18551.6|18671.86|18551.86|18674.23|18554.23|18671.48|18551.48|9
1629276040000|2021-08-18 08:40:40|18671.75|18551.75|18670.62|18550.62|18672.94|18552.94|18670.62|18550.62|10
1629276050000|2021-08-18 08:40:50|18670.66|18550.66|18670.62|18550.62|18672.06|18552.06|18670.4|18550.4|10
1629276060000|2021-08-18 08:41:00|18670.21|18550.21|18670.71|18550.71|18670.83|18550.83|18669.64|18549.64|9
1629276070000|2021-08-18 08:41:10|18670.87|18550.87|18670.79|18550.79|18670.87|18550.87|18670.27|18550.27|6
1629276080000|2021-08-18 08:41:20|18669.63|18549.63|18673.73|18553.73|18673.73|18553.73|18669.63|18549.63|10
1629276090000|2021-08-18 08:41:30|18673.74|18553.74|18675.98|18555.98|18675.98|18555.98|18673.74|18553.74|9
1629276100000|2021-08-18 08:41:40|18676.29|18556.29|18683.57|18563.57|18683.57|18563.57|18676.29|18556.29|10
1629276110000|2021-08-18 08:41:50|18683.56|18563.56|18687.94|18567.94|18687.94|18567.94|18683.56|18563.56|10
1629276120000|2021-08-18 08:42:00|18688|18568|18692.03|18572.03|18692.03|18572.03|18688|18568|10
1629276130000|2021-08-18 08:42:10|18692.19|18572.19|18692.1|18572.1|18692.72|18572.72|18692.1|18572.1|10
1629276140000|2021-08-18 08:42:20|18693.67|18573.67|18695.1|18575.1|18695.1|18575.1|18692.62|18572.62|10
1629276150000|2021-08-18 08:42:30|18695.17|18575.17|18694.89|18574.89|18695.17|18575.17|18694.48|18574.48|9
1629276160000|2021-08-18 08:42:40|18694.94|18574.94|18696.58|18576.58|18697.24|18577.24|18694.91|18574.91|10
1629276170000|2021-08-18 08:42:50|18696.41|18576.41|18698.5|18578.5|18698.79|18578.79|18696.41|18576.41|10
1629276180000|2021-08-18 08:43:00|18698.73|18578.73|18700.55|18580.55|18700.55|18580.55|18698.73|18578.73|10
1629276190000|2021-08-18 08:43:10|18700.52|18580.52|18697.64|18577.64|18700.52|18580.52|18696.6|18576.6|10
1629276200000|2021-08-18 08:43:20|18695.89|18575.89|18694.05|18574.05|18695.89|18575.89|18694.05|18574.05|10
1629276210000|2021-08-18 08:43:30|18693.73|18573.73|18694.01|18574.01|18695.25|18575.25|18693.73|18573.73|9
1629276220000|2021-08-18 08:43:40|18693.85|18573.85|18691.42|18571.42|18693.85|18573.85|18691.42|18571.42|9
1629276230000|2021-08-18 08:43:50|18689.79|18569.79|18687.03|18567.03|18689.79|18569.79|18687.03|18567.03|9
1629276240000|2021-08-18 08:44:00|18687.23|18567.23|18682.01|18562.01|18687.23|18567.23|18681.19|18561.19|10
1629276250000|2021-08-18 08:44:10|18681.1|18561.1|18672.43|18552.43|18681.1|18561.1|18672.43|18552.43|10
1629276260000|2021-08-18 08:44:20|18671.14|18551.14|18663.02|18543.02|18671.14|18551.14|18663.02|18543.02|10
1629276270000|2021-08-18 08:44:30|18662.84|18542.84|18658.2|18538.2|18662.84|18542.84|18658.15|18538.15|10
1629276280000|2021-08-18 08:44:40|18657.09|18537.09|18656.37|18536.37|18657.15|18537.15|18656.26|18536.26|9
1629276290000|2021-08-18 08:44:50|18655.56|18535.56|18654.64|18534.64|18655.56|18535.56|18654.37|18534.37|10
1629276300000|2021-08-18 08:45:00|18654.52|18534.52|18659.78|18539.78|18659.78|18539.78|18653.23|18533.23|10
1629276310000|2021-08-18 08:45:10|18659.92|18539.92|18666.74|18546.74|18666.74|18546.74|18659.75|18539.75|10
1629276320000|2021-08-18 08:45:20|18666.83|18546.83|18671|18551|18671|18551|18666.45|18546.45|10
1629276330000|2021-08-18 08:45:30|18671.63|18551.63|18678.53|18558.53|18678.53|18558.53|18671.63|18551.63|10
1629276340000|2021-08-18 08:45:40|18678.56|18558.56|18688.68|18568.68|18688.68|18568.68|18677.69|18557.69|10
1629276350000|2021-08-18 08:45:50|18688.05|18568.05|18695.78|18575.78|18695.78|18575.78|18688.05|18568.05|10
1629276360000|2021-08-18 08:46:00|18695.25|18575.25|18697.74|18577.74|18697.94|18577.94|18695.25|18575.25|10
1629276370000|2021-08-18 08:46:10|18698.5|18578.5|18701.61|18581.61|18702.64|18582.64|18698.5|18578.5|10
1629276380000|2021-08-18 08:46:20|18702.9|18582.9|18703.04|18583.04|18703.04|18583.04|18702.28|18582.28|10
1629276390000|2021-08-18 08:46:30|18703.38|18583.38|18704.27|18584.27|18705.13|18585.13|18703.38|18583.38|10
1629276400000|2021-08-18 08:46:40|18704.13|18584.13|18706.06|18586.06|18707.33|18587.33|18704.13|18584.13|10
1629276410000|2021-08-18 08:46:50|18708.52|18588.52|18711.62|18591.62|18711.62|18591.62|18708.52|18588.52|10
1629276420000|2021-08-18 08:47:00|18711.9|18591.9|18713.09|18593.09|18713.14|18593.14|18711.9|18591.9|9
1629276430000|2021-08-18 08:47:10|18713.25|18593.25|18714.55|18594.55|18714.55|18594.55|18712.13|18592.13|10
1629276440000|2021-08-18 08:47:20|18714.7|18594.7|18719.54|18599.54|18719.54|18599.54|18714.7|18594.7|10
1629276450000|2021-08-18 08:47:30|18720.11|18600.11|18723.09|18603.09|18723.61|18603.61|18720.11|18600.11|10
1629276460000|2021-08-18 08:47:40|18723.06|18603.06|18722.52|18602.52|18724.34|18604.34|18722.52|18602.52|9
1629276470000|2021-08-18 08:47:50|18722.45|18602.45|18722.82|18602.82|18723.35|18603.35|18722.3|18602.3|10
1629276480000|2021-08-18 08:48:00|18722.89|18602.89|18724.23|18604.23|18724.42|18604.42|18722.89|18602.89|8
1629276490000|2021-08-18 08:48:10|18724.05|18604.05|18724.16|18604.16|18724.72|18604.72|18723.72|18603.72|10
1629276500000|2021-08-18 08:48:20|18723.78|18603.78|18717.42|18597.42|18723.78|18603.78|18717.42|18597.42|10
1629276510000|2021-08-18 08:48:30|18717.14|18597.14|18715.22|18595.22|18718.18|18598.18|18715.22|18595.22|10
1629276520000|2021-08-18 08:48:40|18715.05|18595.05|18714.06|18594.06|18715.11|18595.11|18714.05|18594.05|9
1629276530000|2021-08-18 08:48:50|18714.28|18594.28|18705.1|18585.1|18714.28|18594.28|18705.1|18585.1|10
1629276540000|2021-08-18 08:49:00|18704.86|18584.86|18702.45|18582.45|18704.86|18584.86|18702.05|18582.05|10
1629276550000|2021-08-18 08:49:10|18701.6|18581.6|18697.39|18577.39|18701.6|18581.6|18697.39|18577.39|9
1629276560000|2021-08-18 08:49:20|18697.47|18577.47|18695.22|18575.22|18697.48|18577.48|18694.21|18574.21|10
1629276570000|2021-08-18 08:49:30|18695.47|18575.47|18694.37|18574.37|18695.47|18575.47|18693.49|18573.49|10
1629276580000|2021-08-18 08:49:40|18694.41|18574.41|18691.43|18571.43|18695.29|18575.29|18691.43|18571.43|10
1629276590000|2021-08-18 08:49:50|18691.1|18571.1|18688.16|18568.16|18691.1|18571.1|18688.16|18568.16|9
1629276600000|2021-08-18 08:50:00|18687.85|18567.85|18687.69|18567.69|18688.11|18568.11|18687.32|18567.32|10
1629276610000|2021-08-18 08:50:10|18687.61|18567.61|18689.82|18569.82|18689.82|18569.82|18686.67|18566.67|10
1629276620000|2021-08-18 08:50:20|18689.89|18569.89|18695.07|18575.07|18695.07|18575.07|18689.32|18569.32|9
1629276630000|2021-08-18 08:50:30|18695.76|18575.76|18696.86|18576.86|18696.86|18576.86|18695.74|18575.74|10
1629276640000|2021-08-18 08:50:40|18697.33|18577.33|18699.11|18579.11|18699.65|18579.65|18697.14|18577.14|10
1629276650000|2021-08-18 08:50:50|18698.91|18578.91|18702.18|18582.18|18702.18|18582.18|18698.91|18578.91|10
1629276660000|2021-08-18 08:51:00|18701.87|18581.87|18703.92|18583.92|18703.92|18583.92|18701.87|18581.87|10
1629276670000|2021-08-18 08:51:10|18705.67|18585.67|18711.76|18591.76|18711.76|18591.76|18705.67|18585.67|10
1629276680000|2021-08-18 08:51:20|18712.45|18592.45|18711.72|18591.72|18712.71|18592.71|18711.58|18591.58|9
1629276690000|2021-08-18 08:51:30|18711.89|18591.89|18712.82|18592.82|18713.79|18593.79|18711.89|18591.89|10
1629276700000|2021-08-18 08:51:40|18712.97|18592.97|18710.48|18590.48|18713.02|18593.02|18710.48|18590.48|9
1629276710000|2021-08-18 08:51:50|18710.33|18590.33|18708.87|18588.87|18710.33|18590.33|18708.87|18588.87|9
1629276720000|2021-08-18 08:52:00|18708.13|18588.13|18708.39|18588.39|18708.87|18588.87|18706.87|18586.87|10
1629276730000|2021-08-18 08:52:10|18708.93|18588.93|18707.63|18587.63|18708.93|18588.93|18706.19|18586.19|10
1629276740000|2021-08-18 08:52:20|18707.82|18587.82|18710.18|18590.18|18711.19|18591.19|18707.34|18587.34|9
1629276750000|2021-08-18 08:52:30|18709.99|18589.99|18713.57|18593.57|18713.57|18593.57|18709.99|18589.99|7
1629276760000|2021-08-18 08:52:40|18713.65|18593.65|18714.78|18594.78|18714.78|18594.78|18713.65|18593.65|10
1629276770000|2021-08-18 08:52:50|18715.54|18595.54|18718.6|18598.6|18718.75|18598.75|18715.52|18595.52|10
1629276780000|2021-08-18 08:53:00|18718.76|18598.76|18719.31|18599.31|18719.31|18599.31|18718.62|18598.62|9
1629276790000|2021-08-18 08:53:10|18719.44|18599.44|18721.97|18601.97|18721.97|18601.97|18719.44|18599.44|9
1629276800000|2021-08-18 08:53:20|18722.11|18602.11|18722.22|18602.22|18723.02|18603.02|18721.75|18601.75|10
1629276810000|2021-08-18 08:53:30|18722.58|18602.58|18723.06|18603.06|18723.06|18603.06|18722.58|18602.58|10
1629276820000|2021-08-18 08:53:40|18723.37|18603.37|18724.84|18604.84|18725.75|18605.75|18723.37|18603.37|10
1629276830000|2021-08-18 08:53:50|18725.04|18605.04|18728.46|18608.46|18728.46|18608.46|18724.68|18604.68|9
1629276840000|2021-08-18 08:54:00|18728.49|18608.49|18731|18611|18731.51|18611.51|18728.49|18608.49|10
1629276850000|2021-08-18 08:54:10|18730.87|18610.87|18730.09|18610.09|18731.33|18611.33|18729.95|18609.95|10
1629276860000|2021-08-18 08:54:20|18730.08|18610.08|18725.75|18605.75|18730.08|18610.08|18725.75|18605.75|10
1629276870000|2021-08-18 08:54:30|18725.56|18605.56|18722.12|18602.12|18725.56|18605.56|18722.12|18602.12|10
1629276880000|2021-08-18 08:54:40|18721.6|18601.6|18721.01|18601.01|18722.2|18602.2|18719.72|18599.72|10
1629276890000|2021-08-18 08:54:50|18722.77|18602.77|18721.21|18601.21|18723.24|18603.24|18721.21|18601.21|9
1629276900000|2021-08-18 08:55:00|18720.71|18600.71|18718.43|18598.43|18720.71|18600.71|18718.43|18598.43|9
1629276910000|2021-08-18 08:55:10|18717.85|18597.85|18719|18599|18719|18599|18717.85|18597.85|10
1629276920000|2021-08-18 08:55:20|18717.57|18597.57|18716.55|18596.55|18717.57|18597.57|18716.21|18596.21|10
1629276930000|2021-08-18 08:55:30|18716.33|18596.33|18717.26|18597.26|18717.36|18597.36|18716.2|18596.2|10
1629276940000|2021-08-18 08:55:40|18717.68|18597.68|18719.64|18599.64|18719.64|18599.64|18717.68|18597.68|10
1629276950000|2021-08-18 08:55:50|18719.82|18599.82|18719.96|18599.96|18720.27|18600.27|18719|18599|10
1629276960000|2021-08-18 08:56:00|18719.92|18599.92|18719.2|18599.2|18719.92|18599.92|18719.2|18599.2|10
1629276970000|2021-08-18 08:56:10|18719.34|18599.34|18720.07|18600.07|18721.13|18601.13|18719.34|18599.34|9
1629276980000|2021-08-18 08:56:20|18720.16|18600.16|18721.43|18601.43|18721.43|18601.43|18720.05|18600.05|9
1629276990000|2021-08-18 08:56:30|18721.35|18601.35|18721.02|18601.02|18721.35|18601.35|18720.91|18600.91|8
1629277000000|2021-08-18 08:56:40|18721.04|18601.04|18720.29|18600.29|18721.04|18601.04|18720.29|18600.29|9
1629277010000|2021-08-18 08:56:50|18720.6|18600.6|18722.98|18602.98|18722.98|18602.98|18720.26|18600.26|9
1629277020000|2021-08-18 08:57:00|18723|18603|18726.92|18606.92|18726.92|18606.92|18723|18603|9
1629277030000|2021-08-18 08:57:10|18727.18|18607.18|18728.41|18608.41|18728.98|18608.98|18727.18|18607.18|10
1629277040000|2021-08-18 08:57:20|18728.35|18608.35|18734.51|18614.51|18734.51|18614.51|18728.35|18608.35|10
1629277050000|2021-08-18 08:57:30|18734.79|18614.79|18734.81|18614.81|18736.02|18616.02|18734.79|18614.79|10
1629277060000|2021-08-18 08:57:40|18735.23|18615.23|18735.38|18615.38|18735.72|18615.72|18735.17|18615.17|10
1629277070000|2021-08-18 08:57:50|18735.31|18615.31|18737.48|18617.48|18737.48|18617.48|18734.36|18614.36|10
1629277080000|2021-08-18 08:58:00|18737.77|18617.77|18738.21|18618.21|18739.7|18619.7|18737.77|18617.77|6
1629277090000|2021-08-18 08:58:10|18737.98|18617.98|18738.81|18618.81|18738.81|18618.81|18737.84|18617.84|9
1629277100000|2021-08-18 08:58:20|18738.82|18618.82|18738.62|18618.62|18739.64|18619.64|18738.52|18618.52|10
1629277110000|2021-08-18 08:58:30|18738.37|18618.37|18737.57|18617.57|18738.37|18618.37|18736.55|18616.55|9
1629277120000|2021-08-18 08:58:40|18737.62|18617.62|18740.88|18620.88|18740.88|18620.88|18737.62|18617.62|8
1629277130000|2021-08-18 08:58:50|18739.57|18619.57|18739.66|18619.66|18740.23|18620.23|18739.57|18619.57|8
1629277140000|2021-08-18 08:59:00|18739.82|18619.82|18750.15|18630.15|18750.15|18630.15|18739.82|18619.82|9
1629277150000|2021-08-18 08:59:10|18750.05|18630.05|18759.81|18639.81|18759.82|18639.82|18750.05|18630.05|10
1629277160000|2021-08-18 08:59:20|18759.8|18639.8|18763.23|18643.23|18763.23|18643.23|18759.8|18639.8|10
1629277170000|2021-08-18 08:59:30|18762.3|18642.3|18763.43|18643.43|18764.19|18644.19|18762.3|18642.3|10
1629277180000|2021-08-18 08:59:40|18763.27|18643.27|18763.02|18643.02|18763.59|18643.59|18762.39|18642.39|10
1629277190000|2021-08-18 08:59:50|18763.73|18643.73|18765.12|18645.12|18765.74|18645.74|18763.73|18643.73|10
1629277200000|2021-08-18 09:00:00|18765.96|18645.96|18769.72|18649.72|18769.72|18649.72|18765.92|18645.92|10
1629277210000|2021-08-18 09:00:10|18768.07|18648.07|18776.88|18656.88|18777.34|18657.34|18767.86|18647.86|10
1629277220000|2021-08-18 09:00:20|18778.4|18658.4|18790.41|18670.41|18790.41|18670.41|18778.4|18658.4|10
1629277230000|2021-08-18 09:00:30|18792.28|18672.28|18797.2|18677.2|18797.27|18677.27|18792.28|18672.28|10
1629277240000|2021-08-18 09:00:40|18798|18678|18804.18|18684.18|18804.18|18684.18|18797.92|18677.92|10
1629277250000|2021-08-18 09:00:50|18804.94|18684.94|18807.85|18687.85|18808.23|18688.23|18804.94|18684.94|10
1629277260000|2021-08-18 09:01:00|18807.84|18687.84|18813.02|18693.02|18813.02|18693.02|18807.84|18687.84|9
1629277270000|2021-08-18 09:01:10|18812.17|18692.17|18812.61|18692.61|18812.61|18692.61|18810.51|18690.51|10
1629277280000|2021-08-18 09:01:20|18814.49|18694.49|18820.72|18700.72|18820.72|18700.72|18814.47|18694.47|10
1629277290000|2021-08-18 09:01:30|18820.95|18700.95|18827.67|18707.67|18828.68|18708.68|18820.95|18700.95|10
1629277300000|2021-08-18 09:01:40|18831.9|18711.9|18832.56|18712.56|18833.08|18713.08|18831.62|18711.62|10
1629277310000|2021-08-18 09:01:50|18832.57|18712.57|18833.89|18713.89|18833.91|18713.91|18832.44|18712.44|9
1629277320000|2021-08-18 09:02:00|18833.79|18713.79|18833.95|18713.95|18834.81|18714.81|18833.32|18713.32|10
1629277330000|2021-08-18 09:02:10|18833.85|18713.85|18833.41|18713.41|18834.45|18714.45|18833.06|18713.06|10
1629277340000|2021-08-18 09:02:20|18833.24|18713.24|18830.21|18710.21|18833.34|18713.34|18830.21|18710.21|8
1629277350000|2021-08-18 09:02:30|18829.46|18709.46|18828.08|18708.08|18829.46|18709.46|18825.93|18705.93|10
1629277360000|2021-08-18 09:02:40|18827.77|18707.77|18825.41|18705.41|18829.01|18709.01|18825.41|18705.41|9
1629277370000|2021-08-18 09:02:50|18824.46|18704.46|18823.18|18703.18|18824.46|18704.46|18821.99|18701.99|10
1629277380000|2021-08-18 09:03:00|18823.27|18703.27|18820.28|18700.28|18823.27|18703.27|18820.28|18700.28|10
1629277390000|2021-08-18 09:03:10|18818.25|18698.25|18813.01|18693.01|18819.47|18699.47|18811.38|18691.38|10
1629277400000|2021-08-18 09:03:20|18812.92|18692.92|18806.47|18686.47|18812.92|18692.92|18806.47|18686.47|9
1629277410000|2021-08-18 09:03:30|18806.06|18686.06|18803.96|18683.96|18806.06|18686.06|18803.65|18683.65|10
1629277420000|2021-08-18 09:03:40|18804.04|18684.04|18805.09|18685.09|18806.48|18686.48|18804.04|18684.04|9
1629277430000|2021-08-18 09:03:50|18805.06|18685.06|18805.73|18685.73|18806.15|18686.15|18805.06|18685.06|9
1629277440000|2021-08-18 09:04:00|18805.7|18685.7|18812.34|18692.34|18813.46|18693.46|18805.7|18685.7|10
1629277450000|2021-08-18 09:04:10|18811.7|18691.7|18812.69|18692.69|18812.69|18692.69|18811.7|18691.7|9
1629277460000|2021-08-18 09:04:20|18813.24|18693.24|18810.39|18690.39|18813.68|18693.68|18810.39|18690.39|10
1629277470000|2021-08-18 09:04:30|18810.32|18690.32|18809.36|18689.36|18811.24|18691.24|18809.36|18689.36|10
1629277480000|2021-08-18 09:04:40|18809.63|18689.63|18808.88|18688.88|18810.64|18690.64|18807.83|18687.83|10
1629277490000|2021-08-18 09:04:50|18808.82|18688.82|18808.58|18688.58|18809.04|18689.04|18808.58|18688.58|10
1629277500000|2021-08-18 09:05:00|18808.36|18688.36|18803.25|18683.25|18809.36|18689.36|18803.25|18683.25|9
1629277510000|2021-08-18 09:05:10|18802.9|18682.9|18797.08|18677.08|18802.9|18682.9|18797.08|18677.08|10
1629277520000|2021-08-18 09:05:20|18797.15|18677.15|18794.26|18674.26|18797.15|18677.15|18794.26|18674.26|10
1629277530000|2021-08-18 09:05:30|18792.91|18672.91|18788.72|18668.72|18792.91|18672.91|18788.04|18668.04|10
1629277540000|2021-08-18 09:05:40|18787.19|18667.19|18784.18|18664.18|18787.28|18667.28|18784.18|18664.18|10
1629277550000|2021-08-18 09:05:50|18783.74|18663.74|18773.33|18653.33|18783.74|18663.74|18773.33|18653.33|10
1629277560000|2021-08-18 09:06:00|18772.23|18652.23|18771.79|18651.79|18772.51|18652.51|18770.41|18650.41|10
1629277570000|2021-08-18 09:06:10|18772.24|18652.24|18768.21|18648.21|18773.14|18653.14|18768.21|18648.21|10
1629277580000|2021-08-18 09:06:20|18768.28|18648.28|18766.13|18646.13|18768.53|18648.53|18766.13|18646.13|10
1629277590000|2021-08-18 09:06:30|18765.24|18645.24|18754.54|18634.54|18765.24|18645.24|18754.54|18634.54|9
1629277600000|2021-08-18 09:06:40|18753.29|18633.29|18742.62|18622.62|18753.29|18633.29|18742.62|18622.62|10
1629277610000|2021-08-18 09:06:50|18741.09|18621.09|18738.07|18618.07|18741.09|18621.09|18738.07|18618.07|10
1629277620000|2021-08-18 09:07:00|18737.7|18617.7|18738.58|18618.58|18738.88|18618.88|18736.39|18616.39|10
1629277630000|2021-08-18 09:07:10|18739.33|18619.33|18739.36|18619.36|18739.43|18619.43|18737.58|18617.58|10
1629277640000|2021-08-18 09:07:20|18739.43|18619.43|18739.51|18619.51|18740|18620|18739.26|18619.26|10
1629277650000|2021-08-18 09:07:30|18739.57|18619.57|18741.87|18621.87|18741.87|18621.87|18739|18619|10
1629277660000|2021-08-18 09:07:40|18742.23|18622.23|18747.14|18627.14|18747.16|18627.16|18741.36|18621.36|10
1629277670000|2021-08-18 09:07:50|18747.87|18627.87|18747.06|18627.06|18750.24|18630.24|18747.06|18627.06|10
1629277680000|2021-08-18 09:08:00|18746.41|18626.41|18743.73|18623.73|18746.41|18626.41|18743.73|18623.73|9
1629277690000|2021-08-18 09:08:10|18743.62|18623.62|18739.7|18619.7|18743.62|18623.62|18739.7|18619.7|10
1629277700000|2021-08-18 09:08:20|18738.57|18618.57|18734.56|18614.56|18738.57|18618.57|18734.06|18614.06|10
1629277710000|2021-08-18 09:08:30|18734.6|18614.6|18731.92|18611.92|18734.6|18614.6|18731.92|18611.92|9
1629277720000|2021-08-18 09:08:40|18731.57|18611.57|18730.05|18610.05|18731.65|18611.65|18730.05|18610.05|8
1629277730000|2021-08-18 09:08:50|18729.87|18609.87|18731.42|18611.42|18731.74|18611.74|18729.81|18609.81|10
1629277740000|2021-08-18 09:09:00|18731.2|18611.2|18726.45|18606.45|18731.24|18611.24|18726.41|18606.41|9
1629277750000|2021-08-18 09:09:10|18726.24|18606.24|18722.95|18602.95|18726.27|18606.27|18722.95|18602.95|9
1629277760000|2021-08-18 09:09:20|18722.84|18602.84|18718.56|18598.56|18722.84|18602.84|18718.41|18598.41|10
1629277770000|2021-08-18 09:09:30|18718.52|18598.52|18717.64|18597.64|18718.89|18598.89|18717.59|18597.59|10
1629277780000|2021-08-18 09:09:40|18717.84|18597.84|18716.77|18596.77|18718.15|18598.15|18716.6|18596.6|10
1629277790000|2021-08-18 09:09:50|18716.14|18596.14|18712.63|18592.63|18716.14|18596.14|18712.63|18592.63|10
1629277800000|2021-08-18 09:10:00|18710.91|18590.91|18711.91|18591.91|18711.96|18591.96|18710.52|18590.52|9
1629277810000|2021-08-18 09:10:10|18712.79|18592.79|18719.08|18599.08|18719.08|18599.08|18712.79|18592.79|10
1629277820000|2021-08-18 09:10:20|18720.22|18600.22|18727.74|18607.74|18727.74|18607.74|18720.22|18600.22|9
1629277830000|2021-08-18 09:10:30|18728.14|18608.14|18730.01|18610.01|18731.4|18611.4|18728.14|18608.14|10
1629277840000|2021-08-18 09:10:40|18730.23|18610.23|18733.01|18613.01|18733.26|18613.26|18730.1|18610.1|10
1629277850000|2021-08-18 09:10:50|18733.28|18613.28|18732.41|18612.41|18733.9|18613.9|18732.41|18612.41|10
1629277860000|2021-08-18 09:11:00|18732.09|18612.09|18734|18614|18734.82|18614.82|18731.79|18611.79|10
1629277870000|2021-08-18 09:11:10|18733.73|18613.73|18736.27|18616.27|18736.31|18616.31|18733.72|18613.72|10
1629277880000|2021-08-18 09:11:20|18736.35|18616.35|18734.71|18614.71|18736.35|18616.35|18734.71|18614.71|10
1629277890000|2021-08-18 09:11:30|18734.44|18614.44|18731.25|18611.25|18734.44|18614.44|18730.56|18610.56|10
1629277900000|2021-08-18 09:11:40|18728.58|18608.58|18723.25|18603.25|18728.58|18608.58|18723.25|18603.25|10
1629277910000|2021-08-18 09:11:50|18723.1|18603.1|18724.63|18604.63|18724.63|18604.63|18723.05|18603.05|10
1629277920000|2021-08-18 09:12:00|18724.68|18604.68|18727.34|18607.34|18727.34|18607.34|18724.66|18604.66|10
1629277930000|2021-08-18 09:12:10|18727.42|18607.42|18728.95|18608.95|18728.96|18608.96|18727.34|18607.34|10
1629277940000|2021-08-18 09:12:20|18729.66|18609.66|18731.43|18611.43|18731.43|18611.43|18728.33|18608.33|10
1629277950000|2021-08-18 09:12:30|18732.54|18612.54|18734.13|18614.13|18734.15|18614.15|18732.54|18612.54|10
1629277960000|2021-08-18 09:12:40|18734.38|18614.38|18737.17|18617.17|18737.17|18617.17|18734.38|18614.38|9
1629277970000|2021-08-18 09:12:50|18737.07|18617.07|18740.85|18620.85|18740.85|18620.85|18737.07|18617.07|10
1629277980000|2021-08-18 09:13:00|18743.17|18623.17|18754.49|18634.49|18754.84|18634.84|18743.17|18623.17|10
1629277990000|2021-08-18 09:13:10|18755.11|18635.11|18763.19|18643.19|18763.19|18643.19|18755.11|18635.11|10
1629278000000|2021-08-18 09:13:20|18763.9|18643.9|18764.24|18644.24|18765.38|18645.38|18763.9|18643.9|10
1629278010000|2021-08-18 09:13:30|18767.95|18647.95|18781.53|18661.53|18781.53|18661.53|18767.95|18647.95|10
1629278020000|2021-08-18 09:13:40|18781.98|18661.98|18785.84|18665.84|18785.84|18665.84|18781.98|18661.98|10
1629278030000|2021-08-18 09:13:50|18786.56|18666.56|18790.85|18670.85|18790.85|18670.85|18786.56|18666.56|9
1629278040000|2021-08-18 09:14:00|18792.1|18672.1|18795.53|18675.53|18795.53|18675.53|18792.1|18672.1|10
1629278050000|2021-08-18 09:14:10|18796.2|18676.2|18799|18679|18799|18679|18796.2|18676.2|10
1629278060000|2021-08-18 09:14:20|18799.47|18679.47|18803.94|18683.94|18803.94|18683.94|18799.47|18679.47|10
1629278070000|2021-08-18 09:14:30|18804.4|18684.4|18815.55|18695.55|18815.55|18695.55|18804.4|18684.4|10
1629278080000|2021-08-18 09:14:40|18815.58|18695.58|18818.21|18698.21|18818.44|18698.44|18815.58|18695.58|10
1629278090000|2021-08-18 09:14:50|18818.14|18698.14|18817.23|18697.23|18818.14|18698.14|18816.89|18696.89|9
1629278100000|2021-08-18 09:15:00|18816.91|18696.91|18817.35|18697.35|18817.94|18697.94|18816.91|18696.91|10
1629278110000|2021-08-18 09:15:10|18816.56|18696.56|18819.6|18699.6|18819.6|18699.6|18816.54|18696.54|10
1629278120000|2021-08-18 09:15:20|18819.83|18699.83|18823.69|18703.69|18823.71|18703.71|18819.83|18699.83|10
1629278130000|2021-08-18 09:15:30|18824.5|18704.5|18827.92|18707.92|18827.92|18707.92|18824.5|18704.5|10
1629278140000|2021-08-18 09:15:40|18828.7|18708.7|18831.43|18711.43|18831.43|18711.43|18828.7|18708.7|10
1629278150000|2021-08-18 09:15:50|18831.57|18711.57|18833.9|18713.9|18834.06|18714.06|18831.55|18711.55|10
1629278160000|2021-08-18 09:16:00|18834.16|18714.16|18833.67|18713.67|18834.16|18714.16|18832.88|18712.88|10
1629278170000|2021-08-18 09:16:10|18833.47|18713.47|18830.77|18710.77|18833.47|18713.47|18829.81|18709.81|9
1629278180000|2021-08-18 09:16:20|18829.62|18709.62|18829.04|18709.04|18829.92|18709.92|18827.68|18707.68|9
1629278190000|2021-08-18 09:16:30|18828.73|18708.73|18823.15|18703.15|18828.73|18708.73|18823.15|18703.15|10
1629278200000|2021-08-18 09:16:40|18822.59|18702.59|18817.98|18697.98|18823.23|18703.23|18817.98|18697.98|10
1629278210000|2021-08-18 09:16:50|18817.65|18697.65|18814.67|18694.67|18817.69|18697.69|18814.67|18694.67|9
1629278220000|2021-08-18 09:17:00|18813.1|18693.1|18804.48|18684.48|18813.1|18693.1|18804.48|18684.48|9
1629278230000|2021-08-18 09:17:10|18802.74|18682.74|18793.73|18673.73|18802.74|18682.74|18793.73|18673.73|9
1629278240000|2021-08-18 09:17:20|18794.27|18674.27|18795.99|18675.99|18796.18|18676.18|18794.27|18674.27|10
1629278250000|2021-08-18 09:17:30|18795.83|18675.83|18791.24|18671.24|18795.83|18675.83|18791.24|18671.24|10
1629278260000|2021-08-18 09:17:40|18790.7|18670.7|18789.24|18669.24|18790.7|18670.7|18789.14|18669.14|9
1629278270000|2021-08-18 09:17:50|18788.52|18668.52|18790.3|18670.3|18790.3|18670.3|18788.27|18668.27|10
1629278280000|2021-08-18 09:18:00|18791.51|18671.51|18793.74|18673.74|18793.74|18673.74|18791.51|18671.51|10
1629278290000|2021-08-18 09:18:10|18794.16|18674.16|18803.33|18683.33|18803.33|18683.33|18794.16|18674.16|10
1629278300000|2021-08-18 09:18:20|18805.33|18685.33|18812.92|18692.92|18812.92|18692.92|18805.33|18685.33|10
1629278310000|2021-08-18 09:18:30|18814.69|18694.69|18817.32|18697.32|18817.44|18697.44|18814.69|18694.69|10
1629278320000|2021-08-18 09:18:40|18818.42|18698.42|18821.99|18701.99|18821.99|18701.99|18818.42|18698.42|10
1629278330000|2021-08-18 09:18:50|18822.2|18702.2|18827.63|18707.63|18827.63|18707.63|18822.2|18702.2|10
1629278340000|2021-08-18 09:19:00|18829.69|18709.69|18833.77|18713.77|18833.77|18713.77|18829.69|18709.69|10
1629278350000|2021-08-18 09:19:10|18833.8|18713.8|18839.99|18719.99|18839.99|18719.99|18833.8|18713.8|10
1629278360000|2021-08-18 09:19:20|18840.16|18720.16|18845.08|18725.08|18845.08|18725.08|18839.99|18719.99|10
1629278370000|2021-08-18 09:19:30|18846.08|18726.08|18849.57|18729.57|18849.57|18729.57|18846.08|18726.08|10
1629278380000|2021-08-18 09:19:40|18850.24|18730.24|18848.93|18728.93|18850.75|18730.75|18848.93|18728.93|9
1629278390000|2021-08-18 09:19:50|18849.7|18729.7|18854.48|18734.48|18854.48|18734.48|18849.7|18729.7|10
1629278400000|2021-08-18 09:20:00|18854.38|18734.38|18848.08|18728.08|18854.7|18734.7|18848.08|18728.08|10
1629278410000|2021-08-18 09:20:10|18847.46|18727.46|18839.64|18719.64|18847.46|18727.46|18838.99|18718.99|10
1629278420000|2021-08-18 09:20:20|18839.08|18719.08|18835.32|18715.32|18839.08|18719.08|18835.1|18715.1|10
1629278430000|2021-08-18 09:20:30|18836.2|18716.2|18839.84|18719.84|18840.4|18720.4|18836.2|18716.2|10
1629278440000|2021-08-18 09:20:40|18840.73|18720.73|18840.92|18720.92|18841.72|18721.72|18840.62|18720.62|10
1629278450000|2021-08-18 09:20:50|18840.76|18720.76|18843.22|18723.22|18843.22|18723.22|18840.74|18720.74|9
1629278460000|2021-08-18 09:21:00|18843.52|18723.52|18843.37|18723.37|18843.93|18723.93|18843.37|18723.37|10
1629278470000|2021-08-18 09:21:10|18843.25|18723.25|18841.19|18721.19|18843.25|18723.25|18840.88|18720.88|10
1629278480000|2021-08-18 09:21:20|18840.86|18720.86|18840.61|18720.61|18841.44|18721.44|18840.22|18720.22|10
1629278490000|2021-08-18 09:21:30|18841.44|18721.44|18840.73|18720.73|18841.44|18721.44|18840|18720|10
1629278500000|2021-08-18 09:21:40|18841|18721|18839.24|18719.24|18843.53|18723.53|18839.24|18719.24|10
1629278510000|2021-08-18 09:21:50|18839.4|18719.4|18839.97|18719.97|18841.38|18721.38|18839.27|18719.27|10
1629278520000|2021-08-18 09:22:00|18840.23|18720.23|18840.6|18720.6|18841.21|18721.21|18840.23|18720.23|10
1629278530000|2021-08-18 09:22:10|18840.33|18720.33|18839.37|18719.37|18840.33|18720.33|18838.52|18718.52|10
1629278540000|2021-08-18 09:22:20|18839.11|18719.11|18838.92|18718.92|18840.12|18720.12|18838.82|18718.82|10
1629278550000|2021-08-18 09:22:30|18840.07|18720.07|18842.88|18722.88|18842.88|18722.88|18840.03|18720.03|10
1629278560000|2021-08-18 09:22:40|18843.66|18723.66|18844.96|18724.96|18846.02|18726.02|18843.66|18723.66|10
1629278570000|2021-08-18 09:22:50|18844.95|18724.95|18843.54|18723.54|18846.08|18726.08|18843.54|18723.54|10
1629278580000|2021-08-18 09:23:00|18843.99|18723.99|18846.13|18726.13|18846.38|18726.38|18843.99|18723.99|10
1629278590000|2021-08-18 09:23:10|18846.01|18726.01|18846.4|18726.4|18847.15|18727.15|18846.01|18726.01|10
1629278600000|2021-08-18 09:23:20|18847.46|18727.46|18850.37|18730.37|18850.47|18730.47|18847|18727|10
1629278610000|2021-08-18 09:23:30|18851.88|18731.88|18851.78|18731.78|18853.08|18733.08|18851.78|18731.78|10
1629278620000|2021-08-18 09:23:40|18851.79|18731.79|18849.64|18729.64|18852.1|18732.1|18849.64|18729.64|10
1629278630000|2021-08-18 09:23:50|18849.65|18729.65|18847.82|18727.82|18849.65|18729.65|18847.69|18727.69|9
1629278640000|2021-08-18 09:24:00|18846.39|18726.39|18842.23|18722.23|18846.39|18726.39|18842.23|18722.23|9
1629278650000|2021-08-18 09:24:10|18841.5|18721.5|18841.45|18721.45|18842.82|18722.82|18841.36|18721.36|10
1629278660000|2021-08-18 09:24:20|18840.97|18720.97|18840.62|18720.62|18841.62|18721.62|18840.59|18720.59|9
1629278670000|2021-08-18 09:24:30|18840.83|18720.83|18841.01|18721.01|18843.15|18723.15|18840.83|18720.83|10
1629278680000|2021-08-18 09:24:40|18841.22|18721.22|18836.84|18716.84|18841.22|18721.22|18836.84|18716.84|10
1629278690000|2021-08-18 09:24:50|18836.42|18716.42|18834.92|18714.92|18837.64|18717.64|18834.92|18714.92|10
1629278700000|2021-08-18 09:25:00|18835.18|18715.18|18832.95|18712.95|18835.18|18715.18|18832.95|18712.95|10
1629278710000|2021-08-18 09:25:10|18833.7|18713.7|18838.28|18718.28|18838.28|18718.28|18833.37|18713.37|10
1629278720000|2021-08-18 09:25:20|18838.79|18718.79|18838.19|18718.19|18839.19|18719.19|18837.33|18717.33|10
1629278730000|2021-08-18 09:25:30|18838.37|18718.37|18838.56|18718.56|18838.75|18718.75|18837.78|18717.78|9
1629278740000|2021-08-18 09:25:40|18838.27|18718.27|18836.97|18716.97|18838.9|18718.9|18836.76|18716.76|9
1629278750000|2021-08-18 09:25:50|18836.73|18716.73|18834.95|18714.95|18838.02|18718.02|18834.47|18714.47|10
1629278760000|2021-08-18 09:26:00|18834.86|18714.86|18835.32|18715.32|18835.99|18715.99|18834.86|18714.86|10
1629278770000|2021-08-18 09:26:10|18836.12|18716.12|18833.64|18713.64|18836.12|18716.12|18833.64|18713.64|10
1629278780000|2021-08-18 09:26:20|18831.98|18711.98|18830.62|18710.62|18832.01|18712.01|18830.32|18710.32|10
1629278790000|2021-08-18 09:26:30|18830.74|18710.74|18825.51|18705.51|18830.74|18710.74|18825.43|18705.43|10
1629278800000|2021-08-18 09:26:40|18826.67|18706.67|18820.85|18700.85|18826.67|18706.67|18820.85|18700.85|10
1629278810000|2021-08-18 09:26:50|18817.29|18697.29|18812.23|18692.23|18817.29|18697.29|18812.23|18692.23|10
1629278820000|2021-08-18 09:27:00|18812|18692|18811.78|18691.78|18813.32|18693.32|18811.78|18691.78|10
1629278830000|2021-08-18 09:27:10|18813.25|18693.25|18809.28|18689.28|18813.25|18693.25|18808.72|18688.72|10
1629278840000|2021-08-18 09:27:20|18809.36|18689.36|18810.25|18690.25|18810.92|18690.92|18809.36|18689.36|9
1629278850000|2021-08-18 09:27:30|18810.13|18690.13|18808.3|18688.3|18810.27|18690.27|18807.93|18687.93|10
1629278860000|2021-08-18 09:27:40|18808.34|18688.34|18808.82|18688.82|18808.82|18688.82|18808.3|18688.3|8
1629278870000|2021-08-18 09:27:50|18809.64|18689.64|18807.47|18687.47|18809.64|18689.64|18807.47|18687.47|10
1629278880000|2021-08-18 09:28:00|18807.58|18687.58|18805.5|18685.5|18807.58|18687.58|18805.5|18685.5|10
1629278890000|2021-08-18 09:28:10|18805.8|18685.8|18806.14|18686.14|18806.41|18686.41|18805.24|18685.24|10
1629278900000|2021-08-18 09:28:20|18806.1|18686.1|18808.2|18688.2|18808.2|18688.2|18805.1|18685.1|10
1629278910000|2021-08-18 09:28:30|18807.53|18687.53|18811.35|18691.35|18811.43|18691.43|18807.53|18687.53|10
1629278920000|2021-08-18 09:28:40|18811.41|18691.41|18812.4|18692.4|18813.67|18693.67|18811.29|18691.29|10
1629278930000|2021-08-18 09:28:50|18812.44|18692.44|18812.6|18692.6|18812.86|18692.86|18811.38|18691.38|10
1629278940000|2021-08-18 09:29:00|18813.52|18693.52|18809.3|18689.3|18813.65|18693.65|18809.3|18689.3|10
1629278950000|2021-08-18 09:29:10|18809.04|18689.04|18805.54|18685.54|18809.04|18689.04|18805.2|18685.2|10
1629278960000|2021-08-18 09:29:20|18805.15|18685.15|18797.94|18677.94|18805.15|18685.15|18797.94|18677.94|10
1629278970000|2021-08-18 09:29:30|18797.65|18677.65|18794.92|18674.92|18797.76|18677.76|18794.92|18674.92|10
1629278980000|2021-08-18 09:29:40|18794.79|18674.79|18790.75|18670.75|18794.79|18674.79|18790.75|18670.75|10
1629278990000|2021-08-18 09:29:50|18790.25|18670.25|18786.5|18666.5|18790.25|18670.25|18786.5|18666.5|10
1629279000000|2021-08-18 09:30:00|18785.94|18665.94|18787.45|18667.45|18787.45|18667.45|18785.15|18665.15|9
1629279010000|2021-08-18 09:30:10|18788.54|18668.54|18793.76|18673.76|18793.76|18673.76|18788.54|18668.54|10
1629279020000|2021-08-18 09:30:20|18793.77|18673.77|18795.36|18675.36|18798.55|18678.55|18793.77|18673.77|10
1629279030000|2021-08-18 09:30:30|18795.14|18675.14|18787.27|18667.27|18795.14|18675.14|18787.21|18667.21|10
1629279040000|2021-08-18 09:30:40|18787.29|18667.29|18782.21|18662.21|18787.29|18667.29|18782.21|18662.21|10
1629279050000|2021-08-18 09:30:50|18782.89|18662.89|18783.31|18663.31|18783.52|18663.52|18781.46|18661.46|10
1629279060000|2021-08-18 09:31:00|18783.71|18663.71|18785.76|18665.76|18785.76|18665.76|18783.71|18663.71|9
1629279070000|2021-08-18 09:31:10|18785.79|18665.79|18793.66|18673.66|18793.76|18673.76|18785.78|18665.78|10
1629279080000|2021-08-18 09:31:20|18795.1|18675.1|18799.3|18679.3|18799.3|18679.3|18795.1|18675.1|10
1629279090000|2021-08-18 09:31:30|18799.26|18679.26|18803.47|18683.47|18803.47|18683.47|18799.26|18679.26|10
1629279100000|2021-08-18 09:31:40|18804.32|18684.32|18813.09|18693.09|18813.09|18693.09|18804.32|18684.32|10
1629279110000|2021-08-18 09:31:50|18814.61|18694.61|18817.04|18697.04|18817.04|18697.04|18814.28|18694.28|10
1629279120000|2021-08-18 09:32:00|18817.11|18697.11|18817.02|18697.02|18817.78|18697.78|18816.82|18696.82|10
1629279130000|2021-08-18 09:32:10|18817.05|18697.05|18818.56|18698.56|18818.75|18698.75|18816.35|18696.35|9
1629279140000|2021-08-18 09:32:20|18818.22|18698.22|18814.24|18694.24|18818.22|18698.22|18814.24|18694.24|10
1629279150000|2021-08-18 09:32:30|18814.62|18694.62|18816.28|18696.28|18816.28|18696.28|18814.62|18694.62|10
1629279160000|2021-08-18 09:32:40|18816.33|18696.33|18821.61|18701.61|18821.61|18701.61|18816.33|18696.33|10
1629279170000|2021-08-18 09:32:50|18821.48|18701.48|18820.89|18700.89|18821.71|18701.71|18820.89|18700.89|10
1629279180000|2021-08-18 09:33:00|18820.79|18700.79|18820.63|18700.63|18821.42|18701.42|18820.15|18700.15|8
1629279190000|2021-08-18 09:33:10|18820.54|18700.54|18824.5|18704.5|18824.76|18704.76|18820.54|18700.54|9
1629279200000|2021-08-18 09:33:20|18824.24|18704.24|18823.81|18703.81|18825.3|18705.3|18823.81|18703.81|9
1629279210000|2021-08-18 09:33:30|18822.58|18702.58|18816.95|18696.95|18822.58|18702.58|18816.95|18696.95|10
1629279220000|2021-08-18 09:33:40|18816.35|18696.35|18814.75|18694.75|18816.35|18696.35|18814.75|18694.75|9
1629279230000|2021-08-18 09:33:50|18814.54|18694.54|18812.16|18692.16|18814.54|18694.54|18812.16|18692.16|9
1629279240000|2021-08-18 09:34:00|18811.51|18691.51|18810|18690|18811.66|18691.66|18809.77|18689.77|9
1629279250000|2021-08-18 09:34:10|18808.7|18688.7|18810.48|18690.48|18810.48|18690.48|18808.67|18688.67|10
1629279260000|2021-08-18 09:34:20|18810.32|18690.32|18811.63|18691.63|18811.63|18691.63|18810.32|18690.32|10
1629279270000|2021-08-18 09:34:30|18810.43|18690.43|18811.18|18691.18|18811.2|18691.2|18810.43|18690.43|9
1629279280000|2021-08-18 09:34:40|18811.62|18691.62|18813.42|18693.42|18813.57|18693.57|18811.62|18691.62|9
1629279290000|2021-08-18 09:34:50|18813.58|18693.58|18815.76|18695.76|18815.76|18695.76|18813.23|18693.23|10
1629279300000|2021-08-18 09:35:00|18815.8|18695.8|18821.77|18701.77|18821.77|18701.77|18815.8|18695.8|10
1629279310000|2021-08-18 09:35:10|18821.86|18701.86|18822.91|18702.91|18823.44|18703.44|18821.86|18701.86|10
1629279320000|2021-08-18 09:35:20|18822.29|18702.29|18820.54|18700.54|18822.63|18702.63|18820.54|18700.54|10
1629279330000|2021-08-18 09:35:30|18821.77|18701.77|18823.37|18703.37|18823.37|18703.37|18820.44|18700.44|10
1629279340000|2021-08-18 09:35:40|18823.66|18703.66|18823.06|18703.06|18823.66|18703.66|18822.93|18702.93|9
1629279350000|2021-08-18 09:35:50|18823.56|18703.56|18822.95|18702.95|18823.56|18703.56|18822.8|18702.8|10
1629279360000|2021-08-18 09:36:00|18823.15|18703.15|18822.13|18702.13|18823.15|18703.15|18822.13|18702.13|10
1629279370000|2021-08-18 09:36:10|18822.07|18702.07|18819.93|18699.93|18822.07|18702.07|18819.54|18699.54|10
1629279380000|2021-08-18 09:36:20|18819.19|18699.19|18818.47|18698.47|18819.19|18699.19|18818.27|18698.27|10
1629279390000|2021-08-18 09:36:30|18817.96|18697.96|18816.45|18696.45|18818.32|18698.32|18816.45|18696.45|10
1629279400000|2021-08-18 09:36:40|18816.19|18696.19|18816.09|18696.09|18816.19|18696.19|18815.19|18695.19|10
1629279410000|2021-08-18 09:36:50|18816.41|18696.41|18816.14|18696.14|18816.41|18696.41|18815.52|18695.52|10
1629279420000|2021-08-18 09:37:00|18816.28|18696.28|18818.69|18698.69|18818.69|18698.69|18816.15|18696.15|10
1629279430000|2021-08-18 09:37:10|18819.36|18699.36|18819.16|18699.16|18819.51|18699.51|18818.82|18698.82|8
1629279440000|2021-08-18 09:37:20|18818.95|18698.95|18820.3|18700.3|18820.3|18700.3|18818.75|18698.75|10
1629279450000|2021-08-18 09:37:30|18820.29|18700.29|18817.32|18697.32|18821.04|18701.04|18817.32|18697.32|9
1629279460000|2021-08-18 09:37:40|18817.37|18697.37|18817.86|18697.86|18817.86|18697.86|18816.57|18696.57|10
1629279470000|2021-08-18 09:37:50|18818.06|18698.06|18816.97|18696.97|18818.43|18698.43|18816.97|18696.97|10
1629279480000|2021-08-18 09:38:00|18816.84|18696.84|18817.87|18697.87|18818.27|18698.27|18816.81|18696.81|10
1629279490000|2021-08-18 09:38:10|18817.64|18697.64|18816.67|18696.67|18817.64|18697.64|18816.67|18696.67|8
1629279500000|2021-08-18 09:38:20|18816.79|18696.79|18815.29|18695.29|18816.79|18696.79|18815.29|18695.29|10
1629279510000|2021-08-18 09:38:30|18815.61|18695.61|18815.28|18695.28|18815.62|18695.62|18815.28|18695.28|8
1629279520000|2021-08-18 09:38:40|18815.15|18695.15|18814.57|18694.57|18815.65|18695.65|18814.28|18694.28|9
1629279530000|2021-08-18 09:38:50|18814.33|18694.33|18813.23|18693.23|18814.33|18694.33|18812.97|18692.97|9
1629279540000|2021-08-18 09:39:00|18813.07|18693.07|18813.49|18693.49|18814.03|18694.03|18811.58|18691.58|9
1629279550000|2021-08-18 09:39:10|18813.59|18693.59|18813.18|18693.18|18813.74|18693.74|18812.02|18692.02|10
1629279560000|2021-08-18 09:39:20|18812.53|18692.53|18811.29|18691.29|18812.53|18692.53|18810.96|18690.96|9
1629279570000|2021-08-18 09:39:30|18811.81|18691.81|18814.88|18694.88|18814.88|18694.88|18811.81|18691.81|9
1629279580000|2021-08-18 09:39:40|18815.25|18695.25|18818.84|18698.84|18818.84|18698.84|18815.25|18695.25|10
1629279590000|2021-08-18 09:39:50|18819.02|18699.02|18818.89|18698.89|18819.27|18699.27|18817.74|18697.74|8
1629279600000|2021-08-18 09:40:00|18819.1|18699.1|18819.96|18699.96|18820.13|18700.13|18819.1|18699.1|9
1629279610000|2021-08-18 09:40:10|18819.79|18699.79|18820.44|18700.44|18820.44|18700.44|18819.06|18699.06|10
1629279620000|2021-08-18 09:40:20|18820.58|18700.58|18819.44|18699.44|18820.78|18700.78|18819.44|18699.44|9
1629279630000|2021-08-18 09:40:30|18819.18|18699.18|18818.18|18698.18|18819.18|18699.18|18817.41|18697.41|8
1629279640000|2021-08-18 09:40:40|18818.1|18698.1|18818.4|18698.4|18818.4|18698.4|18818.1|18698.1|6
1629279650000|2021-08-18 09:40:50|18818.14|18698.14|18815.6|18695.6|18818.17|18698.17|18815.6|18695.6|9
1629279660000|2021-08-18 09:41:00|18815.15|18695.15|18814.62|18694.62|18815.15|18695.15|18813.69|18693.69|10
1629279670000|2021-08-18 09:41:10|18814.86|18694.86|18818.1|18698.1|18818.17|18698.17|18814.86|18694.86|10
1629279680000|2021-08-18 09:41:20|18817.82|18697.82|18815.14|18695.14|18817.84|18697.84|18815.14|18695.14|8
1629279690000|2021-08-18 09:41:30|18815.11|18695.11|18814.24|18694.24|18815.12|18695.12|18814.24|18694.24|9
1629279700000|2021-08-18 09:41:40|18813.05|18693.05|18811.72|18691.72|18813.05|18693.05|18811.57|18691.57|10
1629279710000|2021-08-18 09:41:50|18811.49|18691.49|18813.69|18693.69|18813.69|18693.69|18811.16|18691.16|10
1629279720000|2021-08-18 09:42:00|18813.88|18693.88|18815.48|18695.48|18815.57|18695.57|18813.67|18693.67|10
1629279730000|2021-08-18 09:42:10|18815.5|18695.5|18813.28|18693.28|18815.5|18695.5|18813.21|18693.21|10
1629279740000|2021-08-18 09:42:20|18814.52|18694.52|18813.99|18693.99|18814.52|18694.52|18813.99|18693.99|9
1629279750000|2021-08-18 09:42:30|18813.74|18693.74|18812.41|18692.41|18813.8|18693.8|18812.41|18692.41|10
1629279760000|2021-08-18 09:42:40|18812.47|18692.47|18813.28|18693.28|18813.93|18693.93|18812.45|18692.45|10
1629279770000|2021-08-18 09:42:50|18813.39|18693.39|18811.89|18691.89|18813.39|18693.39|18811.88|18691.88|8
1629279780000|2021-08-18 09:43:00|18811.62|18691.62|18814.22|18694.22|18814.22|18694.22|18811.35|18691.35|10
1629279790000|2021-08-18 09:43:10|18814.94|18694.94|18822.07|18702.07|18822.41|18702.41|18814.94|18694.94|10
1629279800000|2021-08-18 09:43:20|18822.22|18702.22|18824.94|18704.94|18824.94|18704.94|18822.22|18702.22|10
1629279810000|2021-08-18 09:43:30|18824.86|18704.86|18824.05|18704.05|18824.86|18704.86|18822.97|18702.97|10
1629279820000|2021-08-18 09:43:40|18823.61|18703.61|18829.47|18709.47|18829.47|18709.47|18823.61|18703.61|9
1629279830000|2021-08-18 09:43:50|18829.33|18709.33|18829.07|18709.07|18830.34|18710.34|18829.07|18709.07|10
1629279840000|2021-08-18 09:44:00|18828.78|18708.78|18829.22|18709.22|18830.36|18710.36|18828.4|18708.4|10
1629279850000|2021-08-18 09:44:10|18829.2|18709.2|18832.29|18712.29|18832.29|18712.29|18828.82|18708.82|10
1629279860000|2021-08-18 09:44:20|18831.99|18711.99|18840.12|18720.12|18840.12|18720.12|18831.99|18711.99|10
1629279870000|2021-08-18 09:44:30|18841.22|18721.22|18841.93|18721.93|18842.15|18722.15|18841.22|18721.22|9
1629279880000|2021-08-18 09:44:40|18841.76|18721.76|18843.85|18723.85|18844.14|18724.14|18841.43|18721.43|10
1629279890000|2021-08-18 09:44:50|18844.05|18724.05|18845.5|18725.5|18846.27|18726.27|18844.05|18724.05|8
1629279900000|2021-08-18 09:45:00|18846.76|18726.76|18851.72|18731.72|18851.72|18731.72|18846.76|18726.76|9
1629279910000|2021-08-18 09:45:10|18852.44|18732.44|18855.19|18735.19|18855.22|18735.22|18852.44|18732.44|10
1629279920000|2021-08-18 09:45:20|18855.36|18735.36|18857.19|18737.19|18857.19|18737.19|18854.6|18734.6|10
1629279930000|2021-08-18 09:45:30|18857.25|18737.25|18861.67|18741.67|18861.67|18741.67|18857.25|18737.25|10
1629279940000|2021-08-18 09:45:40|18861.42|18741.42|18863.17|18743.17|18863.22|18743.22|18861.42|18741.42|10
1629279950000|2021-08-18 09:45:50|18863.14|18743.14|18864.28|18744.28|18864.82|18744.82|18862.18|18742.18|9
1629279960000|2021-08-18 09:46:00|18864.13|18744.13|18867.67|18747.67|18868.39|18748.39|18864.13|18744.13|10
1629279970000|2021-08-18 09:46:10|18867.62|18747.62|18868.89|18748.89|18869.21|18749.21|18867.62|18747.62|9
1629279980000|2021-08-18 09:46:20|18869.44|18749.44|18871.53|18751.53|18871.62|18751.62|18869.44|18749.44|10
1629279990000|2021-08-18 09:46:30|18872.84|18752.84|18874.59|18754.59|18874.59|18754.59|18872.84|18752.84|9
1629280000000|2021-08-18 09:46:40|18874.75|18754.75|18876.7|18756.7|18876.7|18756.7|18874.65|18754.65|10
1629280010000|2021-08-18 09:46:50|18878|18758|18878.74|18758.74|18880.49|18760.49|18877.96|18757.96|10
1629280020000|2021-08-18 09:47:00|18878.4|18758.4|18879.77|18759.77|18879.79|18759.79|18878.4|18758.4|10
1629280030000|2021-08-18 09:47:10|18878.63|18758.63|18879.81|18759.81|18879.87|18759.87|18878.29|18758.29|10
1629280040000|2021-08-18 09:47:20|18879.9|18759.9|18879.73|18759.73|18881.27|18761.27|18879.73|18759.73|9
1629280050000|2021-08-18 09:47:30|18879.82|18759.82|18875.66|18755.66|18880.06|18760.06|18875.66|18755.66|10
1629280060000|2021-08-18 09:47:40|18875.93|18755.93|18872.92|18752.92|18875.93|18755.93|18872.92|18752.92|10
1629280070000|2021-08-18 09:47:50|18873.14|18753.14|18869.97|18749.97|18873.14|18753.14|18869.54|18749.54|10
1629280080000|2021-08-18 09:48:00|18869.74|18749.74|18867.57|18747.57|18869.74|18749.74|18867.48|18747.48|10
1629280090000|2021-08-18 09:48:10|18867.52|18747.52|18863.8|18743.8|18867.52|18747.52|18863.8|18743.8|10
1629280100000|2021-08-18 09:48:20|18863.39|18743.39|18860.68|18740.68|18864.06|18744.06|18860.68|18740.68|10
1629280110000|2021-08-18 09:48:30|18859.69|18739.69|18855.17|18735.17|18859.69|18739.69|18855.17|18735.17|10
1629280120000|2021-08-18 09:48:40|18854.87|18734.87|18852.99|18732.99|18854.87|18734.87|18852.99|18732.99|8
1629280130000|2021-08-18 09:48:50|18852.89|18732.89|18854.03|18734.03|18854.28|18734.28|18852.75|18732.75|7
1629280140000|2021-08-18 09:49:00|18854|18734|18851.82|18731.82|18854.11|18734.11|18851.46|18731.46|9
1629280150000|2021-08-18 09:49:10|18852.98|18732.98|18854.58|18734.58|18854.65|18734.65|18852.98|18732.98|10
1629280160000|2021-08-18 09:49:20|18855.07|18735.07|18858.51|18738.51|18858.51|18738.51|18854.99|18734.99|10
1629280170000|2021-08-18 09:49:30|18858.54|18738.54|18867.37|18747.37|18867.37|18747.37|18858.54|18738.54|10
1629280180000|2021-08-18 09:49:40|18868.28|18748.28|18874.35|18754.35|18874.39|18754.39|18868.28|18748.28|10
1629280190000|2021-08-18 09:49:50|18874.39|18754.39|18872.86|18752.86|18874.39|18754.39|18872.64|18752.64|10
1629280200000|2021-08-18 09:50:00|18872.85|18752.85|18872.38|18752.38|18873.41|18753.41|18872.25|18752.25|10
1629280210000|2021-08-18 09:50:10|18872.66|18752.66|18873.33|18753.33|18873.33|18753.33|18872.33|18752.33|9
1629280220000|2021-08-18 09:50:20|18872.09|18752.09|18870.58|18750.58|18872.12|18752.12|18870.58|18750.58|9
1629280230000|2021-08-18 09:50:30|18870.43|18750.43|18869.38|18749.38|18870.43|18750.43|18869.38|18749.38|9
1629280240000|2021-08-18 09:50:40|18869.41|18749.41|18870.08|18750.08|18870.08|18750.08|18869.4|18749.4|9
1629280250000|2021-08-18 09:50:50|18870.07|18750.07|18867|18747|18870.07|18750.07|18866.86|18746.86|9
1629280260000|2021-08-18 09:51:00|18866.98|18746.98|18869.97|18749.97|18870.29|18750.29|18866.84|18746.84|10
1629280270000|2021-08-18 09:51:10|18869.84|18749.84|18868.44|18748.44|18870.39|18750.39|18868.34|18748.34|10
1629280280000|2021-08-18 09:51:20|18869.43|18749.43|18868.92|18748.92|18869.86|18749.86|18868.92|18748.92|10
1629280290000|2021-08-18 09:51:30|18868.2|18748.2|18867.52|18747.52|18868.23|18748.23|18867.52|18747.52|10
1629280300000|2021-08-18 09:51:40|18867.82|18747.82|18866.84|18746.84|18867.82|18747.82|18865.78|18745.78|9
1629280310000|2021-08-18 09:51:50|18866.96|18746.96|18867.06|18747.06|18867.23|18747.23|18866.85|18746.85|10
1629280320000|2021-08-18 09:52:00|18866.83|18746.83|18866.7|18746.7|18866.91|18746.91|18866.62|18746.62|10
1629280330000|2021-08-18 09:52:10|18866.37|18746.37|18867.06|18747.06|18867.12|18747.12|18866.28|18746.28|10
1629280340000|2021-08-18 09:52:20|18867.17|18747.17|18866.76|18746.76|18868.16|18748.16|18866.58|18746.58|10
1629280350000|2021-08-18 09:52:30|18866.87|18746.87|18869.44|18749.44|18869.44|18749.44|18866.87|18746.87|10
1629280360000|2021-08-18 09:52:40|18869.57|18749.57|18874.75|18754.75|18874.75|18754.75|18869.57|18749.57|10
1629280370000|2021-08-18 09:52:50|18874.63|18754.63|18874.76|18754.76|18875.79|18755.79|18874.03|18754.03|10
1629280380000|2021-08-18 09:53:00|18874.75|18754.75|18872.6|18752.6|18876.47|18756.47|18872.6|18752.6|10
1629280390000|2021-08-18 09:53:10|18872.36|18752.36|18872.22|18752.22|18872.99|18752.99|18871.82|18751.82|10
1629280400000|2021-08-18 09:53:20|18872.25|18752.25|18869.04|18749.04|18872.61|18752.61|18869.04|18749.04|10
1629280410000|2021-08-18 09:53:30|18868.46|18748.46|18870.06|18750.06|18870.06|18750.06|18868.46|18748.46|9
1629280420000|2021-08-18 09:53:40|18869.49|18749.49|18869.6|18749.6|18870.15|18750.15|18869.32|18749.32|10
1629280430000|2021-08-18 09:53:50|18869.31|18749.31|18869.66|18749.66|18869.66|18749.66|18869.15|18749.15|9
1629280440000|2021-08-18 09:54:00|18869.55|18749.55|18873.68|18753.68|18873.68|18753.68|18868.79|18748.79|10
1629280450000|2021-08-18 09:54:10|18874.46|18754.46|18878.69|18758.69|18878.79|18758.79|18874.15|18754.15|10
1629280460000|2021-08-18 09:54:20|18878.7|18758.7|18880.62|18760.62|18882.49|18762.49|18878.7|18758.7|9
1629280470000|2021-08-18 09:54:30|18881.81|18761.81|18881.57|18761.57|18883.75|18763.75|18881.57|18761.57|9
1629280480000|2021-08-18 09:54:40|18883.68|18763.68|18881.7|18761.7|18883.68|18763.68|18881.6|18761.6|9
1629280490000|2021-08-18 09:54:50|18882.06|18762.06|18885.75|18765.75|18885.75|18765.75|18881.74|18761.74|9
1629280500000|2021-08-18 09:55:00|18885.76|18765.76|18891.53|18771.53|18891.53|18771.53|18885.76|18765.76|10
1629280510000|2021-08-18 09:55:10|18891.59|18771.59|18896.26|18776.26|18896.26|18776.26|18891.59|18771.59|10
1629280520000|2021-08-18 09:55:20|18897.5|18777.5|18897.41|18777.41|18900.03|18780.03|18897.41|18777.41|10
1629280530000|2021-08-18 09:55:30|18896.68|18776.68|18890.73|18770.73|18896.68|18776.68|18890.68|18770.68|10
1629280540000|2021-08-18 09:55:40|18889.99|18769.99|18889.4|18769.4|18890.53|18770.53|18889.37|18769.37|8
1629280550000|2021-08-18 09:55:50|18889.56|18769.56|18890.39|18770.39|18890.39|18770.39|18887.77|18767.77|10
1629280560000|2021-08-18 09:56:00|18890.81|18770.81|18887.1|18767.1|18891.08|18771.08|18887.1|18767.1|10
1629280570000|2021-08-18 09:56:10|18886.48|18766.48|18883.81|18763.81|18886.48|18766.48|18883.8|18763.8|10
1629280580000|2021-08-18 09:56:20|18883.67|18763.67|18880.12|18760.12|18883.7|18763.7|18880.12|18760.12|9
1629280590000|2021-08-18 09:56:30|18879.98|18759.98|18875.71|18755.71|18879.98|18759.98|18875.71|18755.71|10
1629280600000|2021-08-18 09:56:40|18875.26|18755.26|18872.09|18752.09|18875.26|18755.26|18872.05|18752.05|10
1629280610000|2021-08-18 09:56:50|18872.03|18752.03|18866.9|18746.9|18872.03|18752.03|18866.9|18746.9|10
1629280620000|2021-08-18 09:57:00|18866.65|18746.65|18863.19|18743.19|18866.7|18746.7|18863.19|18743.19|10
1629280630000|2021-08-18 09:57:10|18862.37|18742.37|18859.59|18739.59|18862.37|18742.37|18859.11|18739.11|10
1629280640000|2021-08-18 09:57:20|18859.67|18739.67|18860.48|18740.48|18860.64|18740.64|18859.67|18739.67|10
1629280650000|2021-08-18 09:57:30|18860.36|18740.36|18859.31|18739.31|18860.49|18740.49|18859.31|18739.31|10
1629280660000|2021-08-18 09:57:40|18858.14|18738.14|18860.66|18740.66|18860.66|18740.66|18857.07|18737.07|10
1629280670000|2021-08-18 09:57:50|18859.31|18739.31|18857.33|18737.33|18860.33|18740.33|18857.33|18737.33|9
1629280680000|2021-08-18 09:58:00|18857.13|18737.13|18857.04|18737.04|18857.97|18737.97|18857.01|18737.01|9
1629280690000|2021-08-18 09:58:10|18856.86|18736.86|18854.55|18734.55|18856.86|18736.86|18854.55|18734.55|9
1629280700000|2021-08-18 09:58:20|18854.17|18734.17|18850.47|18730.47|18854.17|18734.17|18849.8|18729.8|10
1629280710000|2021-08-18 09:58:30|18851.76|18731.76|18848.6|18728.6|18851.92|18731.92|18848.6|18728.6|9
1629280720000|2021-08-18 09:58:40|18848.35|18728.35|18848.9|18728.9|18849.34|18729.34|18848.2|18728.2|10
1629280730000|2021-08-18 09:58:50|18847.61|18727.61|18847.27|18727.27|18848.27|18728.27|18847.18|18727.18|9
1629280740000|2021-08-18 09:59:00|18847.56|18727.56|18851.57|18731.57|18852.43|18732.43|18847.56|18727.56|10
1629280750000|2021-08-18 09:59:10|18851.3|18731.3|18848.7|18728.7|18851.3|18731.3|18848.7|18728.7|10
1629280760000|2021-08-18 09:59:20|18847.89|18727.89|18845.57|18725.57|18848.81|18728.81|18845.57|18725.57|10
1629280770000|2021-08-18 09:59:30|18844.35|18724.35|18842.46|18722.46|18844.35|18724.35|18842.04|18722.04|10
1629280780000|2021-08-18 09:59:40|18842.33|18722.33|18842.21|18722.21|18843.82|18723.82|18842.21|18722.21|10
1629280790000|2021-08-18 09:59:50|18842.33|18722.33|18846.32|18726.32|18846.32|18726.32|18841.49|18721.49|10
1629280800000|2021-08-18 10:00:00|18845.68|18725.68|18851.7|18731.7|18851.7|18731.7|18845.68|18725.68|10
1629280810000|2021-08-18 10:00:10|18854.2|18734.2|18862.7|18742.7|18862.7|18742.7|18854.2|18734.2|10
1629280820000|2021-08-18 10:00:20|18863.49|18743.49|18870.02|18750.02|18870.02|18750.02|18863.49|18743.49|10
1629280830000|2021-08-18 10:00:30|18870.56|18750.56|18874.71|18754.71|18874.71|18754.71|18870.56|18750.56|10
1629280840000|2021-08-18 10:00:40|18875.18|18755.18|18876.85|18756.85|18876.85|18756.85|18874.96|18754.96|10
1629280850000|2021-08-18 10:00:50|18877.21|18757.21|18880.44|18760.44|18881.25|18761.25|18877.21|18757.21|10
1629280860000|2021-08-18 10:01:00|18880.51|18760.51|18884.03|18764.03|18884.03|18764.03|18879.62|18759.62|10
1629280870000|2021-08-18 10:01:10|18884.31|18764.31|18885.89|18765.89|18886.19|18766.19|18884.31|18764.31|10
1629280880000|2021-08-18 10:01:20|18885.8|18765.8|18883.04|18763.04|18885.84|18765.84|18883.04|18763.04|9
1629280890000|2021-08-18 10:01:30|18883.42|18763.42|18882.43|18762.43|18883.87|18763.87|18881.2|18761.2|10
1629280900000|2021-08-18 10:01:40|18882.4|18762.4|18883.04|18763.04|18883.04|18763.04|18881.6|18761.6|10
1629280910000|2021-08-18 10:01:50|18882.79|18762.79|18882.39|18762.39|18882.79|18762.79|18881.37|18761.37|8
1629280920000|2021-08-18 10:02:00|18883.91|18763.91|18886.59|18766.59|18886.78|18766.78|18883.91|18763.91|10
1629280930000|2021-08-18 10:02:10|18886.87|18766.87|18885.69|18765.69|18886.87|18766.87|18885.69|18765.69|10
1629280940000|2021-08-18 10:02:20|18885.44|18765.44|18881.95|18761.95|18885.44|18765.44|18881.95|18761.95|9
1629280950000|2021-08-18 10:02:30|18881.8|18761.8|18888.7|18768.7|18888.7|18768.7|18881.66|18761.66|10
1629280960000|2021-08-18 10:02:40|18888.64|18768.64|18891.47|18771.47|18891.47|18771.47|18888.64|18768.64|9
1629280970000|2021-08-18 10:02:50|18892.72|18772.72|18893.7|18773.7|18894.91|18774.91|18892.72|18772.72|9
1629280980000|2021-08-18 10:03:00|18893.97|18773.97|18897.63|18777.63|18897.63|18777.63|18893.97|18773.97|10
1629280990000|2021-08-18 10:03:10|18896|18776|18894.01|18774.01|18896.11|18776.11|18894.01|18774.01|10
1629281000000|2021-08-18 10:03:20|18893.34|18773.34|18894.92|18774.92|18894.92|18774.92|18893.21|18773.21|10
1629281010000|2021-08-18 10:03:30|18894.86|18774.86|18897.36|18777.36|18897.46|18777.46|18894.86|18774.86|9
1629281020000|2021-08-18 10:03:40|18897.49|18777.49|18897.18|18777.18|18897.49|18777.49|18895.71|18775.71|9
1629281030000|2021-08-18 10:03:50|18897.41|18777.41|18899.68|18779.68|18899.68|18779.68|18896.84|18776.84|9
1629281040000|2021-08-18 10:04:00|18899.59|18779.59|18903.13|18783.13|18903.13|18783.13|18899.19|18779.19|10
1629281050000|2021-08-18 10:04:10|18903.87|18783.87|18911.26|18791.26|18911.26|18791.26|18903.87|18783.87|10
1629281060000|2021-08-18 10:04:20|18911.74|18791.74|18912.51|18792.51|18912.91|18792.91|18909.56|18789.56|10
1629281070000|2021-08-18 10:04:30|18913.26|18793.26|18910.29|18790.29|18915.04|18795.04|18910.29|18790.29|10
1629281080000|2021-08-18 10:04:40|18910.14|18790.14|18909.92|18789.92|18910.14|18790.14|18907.89|18787.89|10
1629281090000|2021-08-18 10:04:50|18910.51|18790.51|18912.92|18792.92|18912.92|18792.92|18910.51|18790.51|9
1629281100000|2021-08-18 10:05:00|18913.18|18793.18|18916.19|18796.19|18916.19|18796.19|18913.18|18793.18|10
1629281110000|2021-08-18 10:05:10|18916.71|18796.71|18920.87|18800.87|18920.87|18800.87|18916.71|18796.71|10
1629281120000|2021-08-18 10:05:20|18921.13|18801.13|18924.12|18804.12|18924.12|18804.12|18921.13|18801.13|10
1629281130000|2021-08-18 10:05:30|18923.77|18803.77|18927.28|18807.28|18927.28|18807.28|18923.77|18803.77|10
1629281140000|2021-08-18 10:05:40|18927.11|18807.11|18934.26|18814.26|18934.26|18814.26|18927.11|18807.11|10
1629281150000|2021-08-18 10:05:50|18936.71|18816.71|18939.5|18819.5|18939.6|18819.6|18936.71|18816.71|10
1629281160000|2021-08-18 10:06:00|18939.52|18819.52|18937.12|18817.12|18940.56|18820.56|18937.12|18817.12|10
1629281170000|2021-08-18 10:06:10|18937.14|18817.14|18936.47|18816.47|18937.14|18817.14|18935.94|18815.94|10
1629281180000|2021-08-18 10:06:20|18936.23|18816.23|18937.42|18817.42|18937.42|18817.42|18936.23|18816.23|10
1629281190000|2021-08-18 10:06:30|18937.52|18817.52|18943.11|18823.11|18943.11|18823.11|18937.42|18817.42|10
1629281200000|2021-08-18 10:06:40|18941.56|18821.56|18942.69|18822.69|18943.21|18823.21|18941.36|18821.36|10
1629281210000|2021-08-18 10:06:50|18942.54|18822.54|18943.9|18823.9|18943.9|18823.9|18942.17|18822.17|10
1629281220000|2021-08-18 10:07:00|18943.81|18823.81|18950.12|18830.12|18950.12|18830.12|18943.61|18823.61|10
1629281230000|2021-08-18 10:07:10|18950.08|18830.08|18952.16|18832.16|18952.26|18832.26|18950.08|18830.08|10
1629281240000|2021-08-18 10:07:20|18952.7|18832.7|18951.64|18831.64|18952.83|18832.83|18951.38|18831.38|10
1629281250000|2021-08-18 10:07:30|18951.63|18831.63|18950.25|18830.25|18951.63|18831.63|18950.09|18830.09|10
1629281260000|2021-08-18 10:07:40|18950.02|18830.02|18941.42|18821.42|18950.04|18830.04|18941.42|18821.42|10
1629281270000|2021-08-18 10:07:50|18941.17|18821.17|18940.19|18820.19|18941.55|18821.55|18940.19|18820.19|10
1629281280000|2021-08-18 10:08:00|18940.56|18820.56|18939.51|18819.51|18940.56|18820.56|18938.68|18818.68|9
1629281290000|2021-08-18 10:08:10|18939.48|18819.48|18939.74|18819.74|18939.94|18819.94|18939.39|18819.39|10
1629281300000|2021-08-18 10:08:20|18939.62|18819.62|18933.34|18813.34|18939.62|18819.62|18933.34|18813.34|10
1629281310000|2021-08-18 10:08:30|18931.49|18811.49|18929.59|18809.59|18931.61|18811.61|18929.52|18809.52|10
1629281320000|2021-08-18 10:08:40|18930.8|18810.8|18926.18|18806.18|18930.8|18810.8|18926.18|18806.18|10
1629281330000|2021-08-18 10:08:50|18925.22|18805.22|18922.72|18802.72|18925.42|18805.42|18922.15|18802.15|10
1629281340000|2021-08-18 10:09:00|18924.43|18804.43|18922.45|18802.45|18924.62|18804.62|18922.45|18802.45|10
1629281350000|2021-08-18 10:09:10|18923.12|18803.12|18926|18806|18926.69|18806.69|18923.12|18803.12|10
1629281360000|2021-08-18 10:09:20|18926.18|18806.18|18928.18|18808.18|18928.71|18808.71|18926.11|18806.11|10
1629281370000|2021-08-18 10:09:30|18928.94|18808.94|18929.06|18809.06|18930.48|18810.48|18928.94|18808.94|9
1629281380000|2021-08-18 10:09:40|18929.08|18809.08|18927.71|18807.71|18929.08|18809.08|18927.67|18807.67|10
1629281390000|2021-08-18 10:09:50|18927.55|18807.55|18925.28|18805.28|18927.55|18807.55|18925.28|18805.28|9
1629281400000|2021-08-18 10:10:00|18925.14|18805.14|18923.43|18803.43|18925.14|18805.14|18922.63|18802.63|10
1629281410000|2021-08-18 10:10:10|18923.18|18803.18|18924.94|18804.94|18924.94|18804.94|18922.22|18802.22|9
1629281420000|2021-08-18 10:10:20|18923.75|18803.75|18925.64|18805.64|18925.64|18805.64|18923.75|18803.75|10
1629281430000|2021-08-18 10:10:30|18926|18806|18926.01|18806.01|18927.97|18807.97|18926|18806|9
1629281440000|2021-08-18 10:10:40|18925.95|18805.95|18924.4|18804.4|18925.95|18805.95|18924.4|18804.4|9
1629281450000|2021-08-18 10:10:50|18924.13|18804.13|18912.09|18792.09|18924.13|18804.13|18912.09|18792.09|10
1629281460000|2021-08-18 10:11:00|18912.38|18792.38|18909.54|18789.54|18912.73|18792.73|18909.54|18789.54|10
1629281470000|2021-08-18 10:11:10|18909.59|18789.59|18907.75|18787.75|18909.59|18789.59|18907.75|18787.75|10
1629281480000|2021-08-18 10:11:20|18907.88|18787.88|18904.64|18784.64|18908.12|18788.12|18902.96|18782.96|10
1629281490000|2021-08-18 10:11:30|18904.48|18784.48|18909.73|18789.73|18909.73|18789.73|18904.23|18784.23|10
1629281500000|2021-08-18 10:11:40|18909.85|18789.85|18912.83|18792.83|18913.28|18793.28|18909.85|18789.85|10
1629281510000|2021-08-18 10:11:50|18912.95|18792.95|18914.2|18794.2|18914.5|18794.5|18912.95|18792.95|10
1629281520000|2021-08-18 10:12:00|18915.42|18795.42|18915.22|18795.22|18915.68|18795.68|18915.15|18795.15|9
1629281530000|2021-08-18 10:12:10|18915.12|18795.12|18913.6|18793.6|18915.29|18795.29|18913.6|18793.6|9
1629281540000|2021-08-18 10:12:20|18913.4|18793.4|18911.17|18791.17|18913.4|18793.4|18911.05|18791.05|10
1629281550000|2021-08-18 10:12:30|18909.76|18789.76|18905.36|18785.36|18909.76|18789.76|18905.23|18785.23|10
1629281560000|2021-08-18 10:12:40|18905.25|18785.25|18901.88|18781.88|18905.25|18785.25|18901.88|18781.88|10
1629281570000|2021-08-18 10:12:50|18901.9|18781.9|18895.08|18775.08|18901.9|18781.9|18895.08|18775.08|10
1629281580000|2021-08-18 10:13:00|18892.41|18772.41|18882.94|18762.94|18892.8|18772.8|18882.94|18762.94|10
1629281590000|2021-08-18 10:13:10|18881.79|18761.79|18879.98|18759.98|18881.79|18761.79|18879.61|18759.61|10
1629281600000|2021-08-18 10:13:20|18880.07|18760.07|18869.52|18749.52|18880.07|18760.07|18869.48|18749.48|9
1629281610000|2021-08-18 10:13:30|18869.13|18749.13|18856.59|18736.59|18869.13|18749.13|18856.59|18736.59|10
1629281620000|2021-08-18 10:13:40|18856.66|18736.66|18859.85|18739.85|18859.85|18739.85|18855.14|18735.14|10
1629281630000|2021-08-18 10:13:50|18857.22|18737.22|18854.77|18734.77|18857.22|18737.22|18854.77|18734.77|10
1629281640000|2021-08-18 10:14:00|18854.63|18734.63|18851|18731|18854.63|18734.63|18850.56|18730.56|10
1629281650000|2021-08-18 10:14:10|18850.84|18730.84|18850.78|18730.78|18851.22|18731.22|18850.15|18730.15|10
1629281660000|2021-08-18 10:14:20|18850.84|18730.84|18852.97|18732.97|18853.59|18733.59|18850.84|18730.84|10
1629281670000|2021-08-18 10:14:30|18852.92|18732.92|18852.39|18732.39|18853.54|18733.54|18852.39|18732.39|10
1629281680000|2021-08-18 10:14:40|18852.77|18732.77|18851.71|18731.71|18852.94|18732.94|18851.71|18731.71|10
1629281690000|2021-08-18 10:14:50|18851.5|18731.5|18844.55|18724.55|18852.63|18732.63|18844.55|18724.55|10
1629281700000|2021-08-18 10:15:00|18843.88|18723.88|18838.67|18718.67|18843.88|18723.88|18838.67|18718.67|10
1629281710000|2021-08-18 10:15:10|18838.68|18718.68|18838.86|18718.86|18839.47|18719.47|18838.68|18718.68|10
1629281720000|2021-08-18 10:15:20|18838.36|18718.36|18837.27|18717.27|18838.36|18718.36|18836.38|18716.38|10
1629281730000|2021-08-18 10:15:30|18837.13|18717.13|18832.16|18712.16|18837.46|18717.46|18832.16|18712.16|10
1629281740000|2021-08-18 10:15:40|18832.19|18712.19|18828.39|18708.39|18832.19|18712.19|18827.75|18707.75|9
1629281750000|2021-08-18 10:15:50|18826.32|18706.32|18825.03|18705.03|18826.92|18706.92|18825.03|18705.03|10
1629281760000|2021-08-18 10:16:00|18825.29|18705.29|18821.56|18701.56|18825.61|18705.61|18821.56|18701.56|10
1629281770000|2021-08-18 10:16:10|18821.08|18701.08|18809.64|18689.64|18821.08|18701.08|18809.64|18689.64|10
1629281780000|2021-08-18 10:16:20|18808.55|18688.55|18804.83|18684.83|18810.51|18690.51|18804.83|18684.83|10
1629281790000|2021-08-18 10:16:30|18804.65|18684.65|18800.35|18680.35|18804.65|18684.65|18800.35|18680.35|10
1629281800000|2021-08-18 10:16:40|18795.44|18675.44|18790.59|18670.59|18795.83|18675.83|18790.59|18670.59|10
1629281810000|2021-08-18 10:16:50|18790.33|18670.33|18787.12|18667.12|18790.61|18670.61|18787.12|18667.12|10
1629281820000|2021-08-18 10:17:00|18787|18667|18787.58|18667.58|18787.59|18667.59|18786.37|18666.37|9
1629281830000|2021-08-18 10:17:10|18788.86|18668.86|18787.7|18667.7|18788.86|18668.86|18787.04|18667.04|10
1629281840000|2021-08-18 10:17:20|18787.57|18667.57|18789.31|18669.31|18789.31|18669.31|18787.54|18667.54|10
1629281850000|2021-08-18 10:17:30|18789.14|18669.14|18795.31|18675.31|18795.31|18675.31|18789.14|18669.14|10
1629281860000|2021-08-18 10:17:40|18795.65|18675.65|18801.28|18681.28|18801.9|18681.9|18795.65|18675.65|10
1629281870000|2021-08-18 10:17:50|18801.53|18681.53|18799.65|18679.65|18801.89|18681.89|18799.47|18679.47|10
1629281880000|2021-08-18 10:18:00|18799.69|18679.69|18803.56|18683.56|18803.56|18683.56|18799.53|18679.53|10
1629281890000|2021-08-18 10:18:10|18803.46|18683.46|18807.79|18687.79|18807.79|18687.79|18803.46|18683.46|10
1629281900000|2021-08-18 10:18:20|18806.92|18686.92|18801.11|18681.11|18806.92|18686.92|18801.11|18681.11|10
1629281910000|2021-08-18 10:18:30|18800.18|18680.18|18794.6|18674.6|18800.18|18680.18|18794.6|18674.6|10
1629281920000|2021-08-18 10:18:40|18792.69|18672.69|18788.13|18668.13|18792.69|18672.69|18788.13|18668.13|10
1629281930000|2021-08-18 10:18:50|18787.37|18667.37|18785.84|18665.84|18787.37|18667.37|18785.84|18665.84|10
1629281940000|2021-08-18 10:19:00|18785.69|18665.69|18785.21|18665.21|18787.05|18667.05|18785.21|18665.21|10
1629281950000|2021-08-18 10:19:10|18784.61|18664.61|18781.28|18661.28|18784.94|18664.94|18781.28|18661.28|9
1629281960000|2021-08-18 10:19:20|18779.93|18659.93|18775.62|18655.62|18780.27|18660.27|18775.62|18655.62|10
1629281970000|2021-08-18 10:19:30|18775.57|18655.57|18767.87|18647.87|18775.75|18655.75|18767.87|18647.87|10
1629281980000|2021-08-18 10:19:40|18766.55|18646.55|18760.5|18640.5|18766.55|18646.55|18760.5|18640.5|10
1629281990000|2021-08-18 10:19:50|18760.13|18640.13|18757.39|18637.39|18760.13|18640.13|18757.39|18637.39|10
1629282000000|2021-08-18 10:20:00|18754.92|18634.92|18753.84|18633.84|18754.92|18634.92|18751.33|18631.33|10
1629282010000|2021-08-18 10:20:10|18755.22|18635.22|18751.38|18631.38|18755.92|18635.92|18751.38|18631.38|10
1629282020000|2021-08-18 10:20:20|18751.64|18631.64|18749.05|18629.05|18751.64|18631.64|18748.71|18628.71|10
1629282030000|2021-08-18 10:20:30|18748.93|18628.93|18747.92|18627.92|18748.93|18628.93|18746.46|18626.46|9
1629282040000|2021-08-18 10:20:40|18748.05|18628.05|18745.24|18625.24|18748.05|18628.05|18745.24|18625.24|10
1629282050000|2021-08-18 10:20:50|18744.98|18624.98|18741.59|18621.59|18744.98|18624.98|18741.59|18621.59|9
1629282060000|2021-08-18 10:21:00|18740.32|18620.32|18738.48|18618.48|18740.32|18620.32|18738.48|18618.48|10
1629282070000|2021-08-18 10:21:10|18737.93|18617.93|18737.33|18617.33|18737.93|18617.93|18735.94|18615.94|9
1629282080000|2021-08-18 10:21:20|18737.66|18617.66|18744.48|18624.48|18744.48|18624.48|18737.66|18617.66|10
1629282090000|2021-08-18 10:21:30|18745.01|18625.01|18745.79|18625.79|18745.79|18625.79|18742.63|18622.63|10
1629282100000|2021-08-18 10:21:40|18745.99|18625.99|18753.99|18633.99|18753.99|18633.99|18745.99|18625.99|10
1629282110000|2021-08-18 10:21:50|18754.14|18634.14|18757.04|18637.04|18757.04|18637.04|18754.14|18634.14|10
1629282120000|2021-08-18 10:22:00|18756.83|18636.83|18751.76|18631.76|18756.83|18636.83|18751.76|18631.76|10
1629282130000|2021-08-18 10:22:10|18752.64|18632.64|18752.32|18632.32|18753.89|18633.89|18752.32|18632.32|9
1629282140000|2021-08-18 10:22:20|18751.63|18631.63|18752.16|18632.16|18752.24|18632.24|18751.46|18631.46|10
1629282150000|2021-08-18 10:22:30|18752.06|18632.06|18754.7|18634.7|18755.04|18635.04|18752.06|18632.06|9
1629282160000|2021-08-18 10:22:40|18752.71|18632.71|18747.9|18627.9|18752.79|18632.79|18747.9|18627.9|9
1629282170000|2021-08-18 10:22:50|18747.55|18627.55|18746.51|18626.51|18747.77|18627.77|18744.9|18624.9|10
1629282180000|2021-08-18 10:23:00|18746.76|18626.76|18750.32|18630.32|18750.32|18630.32|18746.76|18626.76|9
1629282190000|2021-08-18 10:23:10|18750.76|18630.76|18747.65|18627.65|18751.28|18631.28|18747.65|18627.65|9
1629282200000|2021-08-18 10:23:20|18746.97|18626.97|18747.73|18627.73|18748.56|18628.56|18746.59|18626.59|10
1629282210000|2021-08-18 10:23:30|18745.83|18625.83|18746.94|18626.94|18747.4|18627.4|18744.89|18624.89|9
1629282220000|2021-08-18 10:23:40|18747.12|18627.12|18749.69|18629.69|18749.69|18629.69|18747.12|18627.12|9
1629282230000|2021-08-18 10:23:50|18749.64|18629.64|18753|18633|18753|18633|18749.53|18629.53|10
1629282240000|2021-08-18 10:24:00|18753.06|18633.06|18756.31|18636.31|18756.31|18636.31|18753.06|18633.06|10
1629282250000|2021-08-18 10:24:10|18757.2|18637.2|18758.66|18638.66|18760.77|18640.77|18757.2|18637.2|10
1629282260000|2021-08-18 10:24:20|18759.69|18639.69|18761.68|18641.68|18761.68|18641.68|18759.53|18639.53|10
1629282270000|2021-08-18 10:24:30|18762.66|18642.66|18756.9|18636.9|18762.66|18642.66|18756.9|18636.9|9
1629282280000|2021-08-18 10:24:40|18756.3|18636.3|18752.18|18632.18|18757.41|18637.41|18752.18|18632.18|9
1629282290000|2021-08-18 10:24:50|18751.88|18631.88|18752.94|18632.94|18753.39|18633.39|18751.88|18631.88|10
1629282300000|2021-08-18 10:25:00|18752.6|18632.6|18751.59|18631.59|18752.84|18632.84|18751.59|18631.59|9
1629282310000|2021-08-18 10:25:10|18750.65|18630.65|18746.47|18626.47|18750.65|18630.65|18746.47|18626.47|9
1629282320000|2021-08-18 10:25:20|18746.9|18626.9|18747.67|18627.67|18747.77|18627.77|18746.49|18626.49|9
1629282330000|2021-08-18 10:25:30|18747.94|18627.94|18751.46|18631.46|18751.46|18631.46|18747.94|18627.94|10
1629282340000|2021-08-18 10:25:40|18751.47|18631.47|18749.35|18629.35|18751.53|18631.53|18749.35|18629.35|9
1629282350000|2021-08-18 10:25:50|18749.55|18629.55|18747.75|18627.75|18750.96|18630.96|18747.75|18627.75|10
1629282360000|2021-08-18 10:26:00|18747.8|18627.8|18747.84|18627.84|18748.84|18628.84|18747.49|18627.49|10
1629282370000|2021-08-18 10:26:10|18747.93|18627.93|18750.06|18630.06|18750.06|18630.06|18747.93|18627.93|10
1629282380000|2021-08-18 10:26:20|18751.35|18631.35|18755.7|18635.7|18755.7|18635.7|18751.34|18631.34|10
1629282390000|2021-08-18 10:26:30|18756.07|18636.07|18758.63|18638.63|18758.63|18638.63|18756.07|18636.07|10
1629282400000|2021-08-18 10:26:40|18758.78|18638.78|18759.55|18639.55|18759.62|18639.62|18758.73|18638.73|9
1629282410000|2021-08-18 10:26:50|18759.27|18639.27|18763.79|18643.79|18764.08|18644.08|18759.27|18639.27|10
1629282420000|2021-08-18 10:27:00|18763.78|18643.78|18763.14|18643.14|18764.69|18644.69|18763.14|18643.14|10
1629282430000|2021-08-18 10:27:10|18764.49|18644.49|18759.8|18639.8|18765.08|18645.08|18759.8|18639.8|9
1629282440000|2021-08-18 10:27:20|18759.45|18639.45|18757.77|18637.77|18759.56|18639.56|18757.77|18637.77|9
1629282450000|2021-08-18 10:27:30|18757.53|18637.53|18752.04|18632.04|18757.93|18637.93|18752.04|18632.04|10
1629282460000|2021-08-18 10:27:40|18751.07|18631.07|18750.75|18630.75|18751.21|18631.21|18749.97|18629.97|10
1629282470000|2021-08-18 10:27:50|18750.91|18630.91|18748.81|18628.81|18750.91|18630.91|18748.8|18628.8|10
1629282480000|2021-08-18 10:28:00|18748.98|18628.98|18749.99|18629.99|18749.99|18629.99|18748.92|18628.92|10
1629282490000|2021-08-18 10:28:10|18749.81|18629.81|18749.99|18629.99|18750.58|18630.58|18749.16|18629.16|10
1629282500000|2021-08-18 10:28:20|18749.97|18629.97|18750.97|18630.97|18752.01|18632.01|18749.97|18629.97|10
1629282510000|2021-08-18 10:28:30|18749.2|18629.2|18741.54|18621.54|18749.2|18629.2|18741.54|18621.54|9
1629282520000|2021-08-18 10:28:40|18741.27|18621.27|18734.79|18614.79|18741.27|18621.27|18734.52|18614.52|10
1629282530000|2021-08-18 10:28:50|18735.06|18615.06|18732.54|18612.54|18735.06|18615.06|18732.54|18612.54|9
1629282540000|2021-08-18 10:29:00|18730.85|18610.85|18716.41|18596.41|18730.85|18610.85|18716.41|18596.41|10
1629282550000|2021-08-18 10:29:10|18714.99|18594.99|18699.89|18579.89|18715.21|18595.21|18699.89|18579.89|10
1629282560000|2021-08-18 10:29:20|18699.14|18579.14|18698.29|18578.29|18699.4|18579.4|18698.01|18578.01|10
1629282570000|2021-08-18 10:29:30|18698.28|18578.28|18695.53|18575.53|18699.55|18579.55|18695.53|18575.53|10
1629282580000|2021-08-18 10:29:40|18695.4|18575.4|18686.39|18566.39|18695.4|18575.4|18686.39|18566.39|10
1629282590000|2021-08-18 10:29:50|18682.8|18562.8|18682.57|18562.57|18684.61|18564.61|18682.36|18562.36|10
1629282600000|2021-08-18 10:30:00|18681.86|18561.86|18682.47|18562.47|18682.86|18562.86|18681.08|18561.08|10
1629282610000|2021-08-18 10:30:10|18683.72|18563.72|18683.14|18563.14|18685.01|18565.01|18683.14|18563.14|10
1629282620000|2021-08-18 10:30:20|18683.69|18563.69|18678.36|18558.36|18683.69|18563.69|18678.36|18558.36|10
1629282630000|2021-08-18 10:30:30|18677.92|18557.92|18672.86|18552.86|18677.92|18557.92|18672.86|18552.86|10
1629282640000|2021-08-18 10:30:40|18670.8|18550.8|18659.71|18539.71|18670.8|18550.8|18659.71|18539.71|10
1629282650000|2021-08-18 10:30:50|18659.87|18539.87|18656.45|18536.45|18659.87|18539.87|18656.45|18536.45|9
1629282660000|2021-08-18 10:31:00|18656.82|18536.82|18655.77|18535.77|18657.21|18537.21|18655.77|18535.77|10
1629282670000|2021-08-18 10:31:10|18655.56|18535.56|18658.06|18538.06|18658.06|18538.06|18655.46|18535.46|10
1629282680000|2021-08-18 10:31:20|18658.12|18538.12|18666.78|18546.78|18666.78|18546.78|18658.12|18538.12|10
1629282690000|2021-08-18 10:31:30|18667.27|18547.27|18672.41|18552.41|18672.41|18552.41|18667.27|18547.27|10
1629282700000|2021-08-18 10:31:40|18672.82|18552.82|18679.49|18559.49|18679.49|18559.49|18672.82|18552.82|10
1629282710000|2021-08-18 10:31:50|18679.3|18559.3|18679.29|18559.29|18679.92|18559.92|18679|18559|10
1629282720000|2021-08-18 10:32:00|18678.91|18558.91|18692.7|18572.7|18692.7|18572.7|18678.91|18558.91|10
1629282730000|2021-08-18 10:32:10|18693.73|18573.73|18698.43|18578.43|18699.16|18579.16|18693.73|18573.73|10
1629282740000|2021-08-18 10:32:20|18698.5|18578.5|18700.96|18580.96|18700.96|18580.96|18698.34|18578.34|10
1629282750000|2021-08-18 10:32:30|18700.35|18580.35|18701.68|18581.68|18704.34|18584.34|18700.35|18580.35|10
1629282760000|2021-08-18 10:32:40|18701.87|18581.87|18704.28|18584.28|18704.28|18584.28|18701.08|18581.08|10
1629282770000|2021-08-18 10:32:50|18704.43|18584.43|18700.47|18580.47|18704.43|18584.43|18700.47|18580.47|9
1629282780000|2021-08-18 10:33:00|18699.82|18579.82|18697.45|18577.45|18700.69|18580.69|18697.45|18577.45|10
1629282790000|2021-08-18 10:33:10|18697.85|18577.85|18696.42|18576.42|18697.89|18577.89|18696.42|18576.42|9
1629282800000|2021-08-18 10:33:20|18696.56|18576.56|18696|18576|18696.56|18576.56|18695.25|18575.25|10
1629282810000|2021-08-18 10:33:30|18695.08|18575.08|18695.51|18575.51|18695.51|18575.51|18694.97|18574.97|10
1629282820000|2021-08-18 10:33:40|18695.65|18575.65|18700.16|18580.16|18700.16|18580.16|18695.65|18575.65|10
1629282830000|2021-08-18 10:33:50|18701.43|18581.43|18702.42|18582.42|18702.64|18582.64|18701.43|18581.43|8
1629282840000|2021-08-18 10:34:00|18702.48|18582.48|18706.88|18586.88|18706.88|18586.88|18702.48|18582.48|10
1629282850000|2021-08-18 10:34:10|18706.92|18586.92|18709.83|18589.83|18710.15|18590.15|18706.92|18586.92|10
1629282860000|2021-08-18 10:34:20|18709.16|18589.16|18703.43|18583.43|18709.16|18589.16|18702.18|18582.18|9
1629282870000|2021-08-18 10:34:30|18703.63|18583.63|18701.74|18581.74|18703.63|18583.63|18701.74|18581.74|10
1629282880000|2021-08-18 10:34:40|18701.9|18581.9|18698.28|18578.28|18702.17|18582.17|18698.28|18578.28|10
1629282890000|2021-08-18 10:34:50|18697.65|18577.65|18695.23|18575.23|18697.65|18577.65|18694.09|18574.09|9
1629282900000|2021-08-18 10:35:00|18695.47|18575.47|18696.73|18576.73|18696.73|18576.73|18694.33|18574.33|10
1629282910000|2021-08-18 10:35:10|18696.9|18576.9|18700.6|18580.6|18700.69|18580.69|18696.9|18576.9|9
1629282920000|2021-08-18 10:35:20|18700.53|18580.53|18702.41|18582.41|18702.41|18582.41|18700.53|18580.53|9
1629282930000|2021-08-18 10:35:30|18702.69|18582.69|18707.01|18587.01|18707.01|18587.01|18702.69|18582.69|9
1629282940000|2021-08-18 10:35:40|18707.21|18587.21|18709.24|18589.24|18709.24|18589.24|18705.86|18585.86|9
1629282950000|2021-08-18 10:35:50|18709.28|18589.28|18716.07|18596.07|18716.07|18596.07|18707.86|18587.86|10
1629282960000|2021-08-18 10:36:00|18716.5|18596.5|18728.68|18608.68|18728.68|18608.68|18716.5|18596.5|10
1629282970000|2021-08-18 10:36:10|18729.15|18609.15|18741.09|18621.09|18742.12|18622.12|18729.15|18609.15|10
1629282980000|2021-08-18 10:36:20|18742.18|18622.18|18744.32|18624.32|18745.38|18625.38|18742.18|18622.18|10
1629282990000|2021-08-18 10:36:30|18742.71|18622.71|18743.19|18623.19|18743.19|18623.19|18741.2|18621.2|10
1629283000000|2021-08-18 10:36:40|18743.29|18623.29|18742.44|18622.44|18744.85|18624.85|18742.24|18622.24|10
1629283010000|2021-08-18 10:36:50|18741.52|18621.52|18740.05|18620.05|18741.52|18621.52|18737.71|18617.71|10
1629283020000|2021-08-18 10:37:00|18740.81|18620.81|18742.68|18622.68|18744.25|18624.25|18740.81|18620.81|9
1629283030000|2021-08-18 10:37:10|18743.05|18623.05|18741.55|18621.55|18743.29|18623.29|18741.55|18621.55|8
1629283040000|2021-08-18 10:37:20|18741.53|18621.53|18740.57|18620.57|18742.71|18622.71|18740.57|18620.57|10
1629283050000|2021-08-18 10:37:30|18741.13|18621.13|18739.87|18619.87|18741.95|18621.95|18739.87|18619.87|10
1629283060000|2021-08-18 10:37:40|18740.4|18620.4|18738.06|18618.06|18740.54|18620.54|18737.79|18617.79|10
1629283070000|2021-08-18 10:37:50|18741.79|18621.79|18742.69|18622.69|18743.4|18623.4|18741.61|18621.61|10
1629283080000|2021-08-18 10:38:00|18742.3|18622.3|18742.04|18622.04|18742.3|18622.3|18741.35|18621.35|9
1629283090000|2021-08-18 10:38:10|18741.88|18621.88|18741.91|18621.91|18743.11|18623.11|18741.88|18621.88|10
1629283100000|2021-08-18 10:38:20|18741.63|18621.63|18742.38|18622.38|18742.45|18622.45|18741.61|18621.61|9
1629283110000|2021-08-18 10:38:30|18742.68|18622.68|18739.54|18619.54|18742.68|18622.68|18739.51|18619.51|9
1629283120000|2021-08-18 10:38:40|18739.37|18619.37|18739.28|18619.28|18739.37|18619.37|18738.54|18618.54|10
1629283130000|2021-08-18 10:38:50|18739.32|18619.32|18740.19|18620.19|18740.37|18620.37|18739.32|18619.32|10
1629283140000|2021-08-18 10:39:00|18740.17|18620.17|18740.77|18620.77|18740.84|18620.84|18739.99|18619.99|9
1629283150000|2021-08-18 10:39:10|18741.93|18621.93|18740.85|18620.85|18742.18|18622.18|18740.85|18620.85|8
1629283160000|2021-08-18 10:39:20|18741.19|18621.19|18741.74|18621.74|18741.95|18621.95|18741.19|18621.19|9
1629283170000|2021-08-18 10:39:30|18741.63|18621.63|18740.45|18620.45|18741.63|18621.63|18740.12|18620.12|8
1629283180000|2021-08-18 10:39:40|18740.51|18620.51|18738.8|18618.8|18740.51|18620.51|18738.8|18618.8|10
1629283190000|2021-08-18 10:39:50|18738.57|18618.57|18733.36|18613.36|18738.57|18618.57|18733.36|18613.36|9
1629283200000|2021-08-18 10:40:00|18733.93|18613.93|18730.22|18610.22|18733.93|18613.93|18730.22|18610.22|10
1629283210000|2021-08-18 10:40:10|18730.84|18610.84|18728.68|18608.68|18730.91|18610.91|18728.68|18608.68|10
1629283220000|2021-08-18 10:40:20|18728.5|18608.5|18730.45|18610.45|18730.45|18610.45|18727.6|18607.6|10
1629283230000|2021-08-18 10:40:30|18731.2|18611.2|18733.88|18613.88|18733.88|18613.88|18731.19|18611.19|9
1629283240000|2021-08-18 10:40:40|18733.95|18613.95|18733.79|18613.79|18734.25|18614.25|18733.66|18613.66|10
1629283250000|2021-08-18 10:40:50|18732.49|18612.49|18733.85|18613.85|18734.39|18614.39|18732.49|18612.49|10
1629283260000|2021-08-18 10:41:00|18734.74|18614.74|18734.71|18614.71|18735.79|18615.79|18734.48|18614.48|10
1629283270000|2021-08-18 10:41:10|18735.06|18615.06|18738.33|18618.33|18739.2|18619.2|18735.06|18615.06|10
1629283280000|2021-08-18 10:41:20|18737.09|18617.09|18741.82|18621.82|18741.82|18621.82|18737.09|18617.09|9
1629283290000|2021-08-18 10:41:30|18742.08|18622.08|18749.18|18629.18|18749.18|18629.18|18742.01|18622.01|10
1629283300000|2021-08-18 10:41:40|18750.61|18630.61|18753.84|18633.84|18753.84|18633.84|18750.61|18630.61|9
1629283310000|2021-08-18 10:41:50|18754.06|18634.06|18753.27|18633.27|18754.06|18634.06|18753.27|18633.27|9
1629283320000|2021-08-18 10:42:00|18753.32|18633.32|18753.14|18633.14|18754.48|18634.48|18751.66|18631.66|10
1629283330000|2021-08-18 10:42:10|18753.24|18633.24|18754.68|18634.68|18754.87|18634.87|18753.24|18633.24|10
1629283340000|2021-08-18 10:42:20|18754.55|18634.55|18753.74|18633.74|18754.6|18634.6|18753.03|18633.03|10
1629283350000|2021-08-18 10:42:30|18753.79|18633.79|18754.34|18634.34|18754.34|18634.34|18753.79|18633.79|8
1629283360000|2021-08-18 10:42:40|18754.43|18634.43|18758.93|18638.93|18758.93|18638.93|18754.43|18634.43|8
1629283370000|2021-08-18 10:42:50|18759.01|18639.01|18761.62|18641.62|18761.62|18641.62|18758.49|18638.49|9
1629283380000|2021-08-18 10:43:00|18762.75|18642.75|18761.44|18641.44|18763.36|18643.36|18761.44|18641.44|10
1629283390000|2021-08-18 10:43:10|18760.78|18640.78|18758.02|18638.02|18760.78|18640.78|18757.77|18637.77|9
1629283400000|2021-08-18 10:43:20|18757.73|18637.73|18756.49|18636.49|18758.42|18638.42|18756.49|18636.49|9
1629283410000|2021-08-18 10:43:30|18756.65|18636.65|18753.81|18633.81|18756.92|18636.92|18753.81|18633.81|10
1629283420000|2021-08-18 10:43:40|18753.09|18633.09|18746.88|18626.88|18753.09|18633.09|18746.88|18626.88|10
1629283430000|2021-08-18 10:43:50|18746.35|18626.35|18741.96|18621.96|18746.35|18626.35|18741.76|18621.76|9
1629283440000|2021-08-18 10:44:00|18741.55|18621.55|18741.85|18621.85|18741.85|18621.85|18741.23|18621.23|10
1629283450000|2021-08-18 10:44:10|18742.37|18622.37|18741.87|18621.87|18742.37|18622.37|18741.3|18621.3|10
1629283460000|2021-08-18 10:44:20|18741.88|18621.88|18740.51|18620.51|18742.18|18622.18|18740.51|18620.51|10
1629283470000|2021-08-18 10:44:30|18740.76|18620.76|18741.15|18621.15|18741.15|18621.15|18739.6|18619.6|9
1629283480000|2021-08-18 10:44:40|18741.38|18621.38|18742.26|18622.26|18742.26|18622.26|18740.64|18620.64|10
1629283490000|2021-08-18 10:44:50|18742.92|18622.92|18744.33|18624.33|18745.07|18625.07|18742.92|18622.92|10
1629283500000|2021-08-18 10:45:00|18744.05|18624.05|18744.43|18624.43|18744.43|18624.43|18741.68|18621.68|10
1629283510000|2021-08-18 10:45:10|18745.21|18625.21|18748.15|18628.15|18748.15|18628.15|18745.21|18625.21|10
1629283520000|2021-08-18 10:45:20|18748.43|18628.43|18753.92|18633.92|18753.92|18633.92|18748.43|18628.43|10
1629283530000|2021-08-18 10:45:30|18754.65|18634.65|18757.73|18637.73|18758.54|18638.54|18754.65|18634.65|10
1629283540000|2021-08-18 10:45:40|18757.4|18637.4|18759.1|18639.1|18759.19|18639.19|18757.16|18637.16|8
1629283550000|2021-08-18 10:45:50|18758.89|18638.89|18758.35|18638.35|18758.89|18638.89|18757.88|18637.88|10
1629283560000|2021-08-18 10:46:00|18758.31|18638.31|18758.72|18638.72|18760.43|18640.43|18758.02|18638.02|10
1629283570000|2021-08-18 10:46:10|18758.59|18638.59|18761.43|18641.43|18761.43|18641.43|18758.02|18638.02|9
1629283580000|2021-08-18 10:46:20|18762.26|18642.26|18767.25|18647.25|18767.25|18647.25|18762.26|18642.26|10
1629283590000|2021-08-18 10:46:30|18768.18|18648.18|18770.27|18650.27|18770.52|18650.52|18768.18|18648.18|10
1629283600000|2021-08-18 10:46:40|18771.44|18651.44|18778.07|18658.07|18778.07|18658.07|18771.44|18651.44|10
1629283610000|2021-08-18 10:46:50|18779.54|18659.54|18780.83|18660.83|18782.06|18662.06|18779.54|18659.54|10
1629283620000|2021-08-18 10:47:00|18780.46|18660.46|18782.35|18662.35|18782.35|18662.35|18780.46|18660.46|10
1629283630000|2021-08-18 10:47:10|18782.48|18662.48|18782.21|18662.21|18783.81|18663.81|18781.68|18661.68|9
1629283640000|2021-08-18 10:47:20|18783.28|18663.28|18790.99|18670.99|18790.99|18670.99|18783.28|18663.28|10
1629283650000|2021-08-18 10:47:30|18791.11|18671.11|18792.2|18672.2|18792.2|18672.2|18790.85|18670.85|10
1629283660000|2021-08-18 10:47:40|18792.35|18672.35|18791.22|18671.22|18792.35|18672.35|18790.91|18670.91|10
1629283670000|2021-08-18 10:47:50|18791.52|18671.52|18791.23|18671.23|18792.39|18672.39|18791.23|18671.23|9
1629283680000|2021-08-18 10:48:00|18789.89|18669.89|18786.65|18666.65|18789.89|18669.89|18786.65|18666.65|10
1629283690000|2021-08-18 10:48:10|18787.76|18667.76|18786.48|18666.48|18788.34|18668.34|18786.48|18666.48|10
1629283700000|2021-08-18 10:48:20|18785.48|18665.48|18781.89|18661.89|18785.53|18665.53|18781.89|18661.89|10
1629283710000|2021-08-18 10:48:30|18781.9|18661.9|18780.58|18660.58|18781.9|18661.9|18780.58|18660.58|10
1629283720000|2021-08-18 10:48:40|18779.1|18659.1|18779.15|18659.15|18781.62|18661.62|18779.1|18659.1|10
1629283730000|2021-08-18 10:48:50|18778.2|18658.2|18773.69|18653.69|18778.43|18658.43|18773.69|18653.69|10
1629283740000|2021-08-18 10:49:00|18773.11|18653.11|18774.14|18654.14|18774.14|18654.14|18772.46|18652.46|9
1629283750000|2021-08-18 10:49:10|18773.78|18653.78|18770.41|18650.41|18773.78|18653.78|18770.37|18650.37|10
1629283760000|2021-08-18 10:49:20|18770.27|18650.27|18771.45|18651.45|18772.1|18652.1|18770.27|18650.27|10
1629283770000|2021-08-18 10:49:30|18769.7|18649.7|18763.23|18643.23|18769.7|18649.7|18763.23|18643.23|10
1629283780000|2021-08-18 10:49:40|18763.17|18643.17|18763.26|18643.26|18763.6|18643.6|18762.28|18642.28|10
1629283790000|2021-08-18 10:49:50|18763.4|18643.4|18752.33|18632.33|18763.4|18643.4|18752.33|18632.33|10
1629283800000|2021-08-18 10:50:00|18750.11|18630.11|18753.08|18633.08|18753.08|18633.08|18749.41|18629.41|10
1629283810000|2021-08-18 10:50:10|18753.69|18633.69|18758.47|18638.47|18758.47|18638.47|18753.69|18633.69|10
1629283820000|2021-08-18 10:50:20|18759.7|18639.7|18767.66|18647.66|18767.66|18647.66|18759.7|18639.7|10
1629283830000|2021-08-18 10:50:30|18769.03|18649.03|18780.27|18660.27|18780.27|18660.27|18769.03|18649.03|10
1629283840000|2021-08-18 10:50:40|18780.63|18660.63|18785.07|18665.07|18785.07|18665.07|18780.63|18660.63|10
1629283850000|2021-08-18 10:50:50|18785.32|18665.32|18787.06|18667.06|18787.22|18667.22|18785.32|18665.32|10
1629283860000|2021-08-18 10:51:00|18786.91|18666.91|18786.72|18666.72|18787.4|18667.4|18785.19|18665.19|10
1629283870000|2021-08-18 10:51:10|18786.44|18666.44|18787.47|18667.47|18787.52|18667.52|18786.18|18666.18|10
1629283880000|2021-08-18 10:51:20|18789.11|18669.11|18792.61|18672.61|18792.61|18672.61|18789.11|18669.11|10
1629283890000|2021-08-18 10:51:30|18792.76|18672.76|18790.48|18670.48|18792.84|18672.84|18790.34|18670.34|8
1629283900000|2021-08-18 10:51:40|18791.68|18671.68|18788.79|18668.79|18792.4|18672.4|18788.79|18668.79|10
1629283910000|2021-08-18 10:51:50|18789.02|18669.02|18787.43|18667.43|18789.02|18669.02|18786.92|18666.92|10
1629283920000|2021-08-18 10:52:00|18787.27|18667.27|18786.37|18666.37|18787.35|18667.35|18785.91|18665.91|9
1629283930000|2021-08-18 10:52:10|18786.8|18666.8|18789.79|18669.79|18789.79|18669.79|18786.8|18666.8|9
1629283940000|2021-08-18 10:52:20|18790.62|18670.62|18795.06|18675.06|18795.06|18675.06|18790.07|18670.07|10
1629283950000|2021-08-18 10:52:30|18796.89|18676.89|18801.88|18681.88|18802.25|18682.25|18796.89|18676.89|10
1629283960000|2021-08-18 10:52:40|18801.96|18681.96|18806.05|18686.05|18806.05|18686.05|18801.96|18681.96|10
1629283970000|2021-08-18 10:52:50|18805.92|18685.92|18805.31|18685.31|18806.37|18686.37|18805.31|18685.31|9
1629283980000|2021-08-18 10:53:00|18804.95|18684.95|18805.57|18685.57|18805.7|18685.7|18804.23|18684.23|9
1629283990000|2021-08-18 10:53:10|18805.29|18685.29|18803.76|18683.76|18805.29|18685.29|18803.32|18683.32|9
1629284000000|2021-08-18 10:53:20|18803.55|18683.55|18799.04|18679.04|18803.55|18683.55|18799.04|18679.04|10
1629284010000|2021-08-18 10:53:30|18798.39|18678.39|18791.5|18671.5|18798.39|18678.39|18791.5|18671.5|10
1629284020000|2021-08-18 10:53:40|18789.2|18669.2|18787.05|18667.05|18789.2|18669.2|18787.05|18667.05|10
1629284030000|2021-08-18 10:53:50|18787.01|18667.01|18786.78|18666.78|18787.73|18667.73|18786.78|18666.78|10
1629284040000|2021-08-18 10:54:00|18786.64|18666.64|18783.68|18663.68|18786.64|18666.64|18783.68|18663.68|8
1629284050000|2021-08-18 10:54:10|18783.08|18663.08|18776.38|18656.38|18783.14|18663.14|18776.38|18656.38|10
1629284060000|2021-08-18 10:54:20|18775.47|18655.47|18772.29|18652.29|18775.47|18655.47|18772.28|18652.28|10
1629284070000|2021-08-18 10:54:30|18772.65|18652.65|18770.05|18650.05|18772.65|18652.65|18770.03|18650.03|7
1629284080000|2021-08-18 10:54:40|18769.86|18649.86|18769.15|18649.15|18769.86|18649.86|18768.53|18648.53|10
1629284090000|2021-08-18 10:54:50|18767.86|18647.86|18765.12|18645.12|18767.86|18647.86|18765.12|18645.12|10
1629284100000|2021-08-18 10:55:00|18764.97|18644.97|18763.44|18643.44|18764.97|18644.97|18762.7|18642.7|10
1629284110000|2021-08-18 10:55:10|18764.35|18644.35|18764.32|18644.32|18766.83|18646.83|18764.32|18644.32|10
1629284120000|2021-08-18 10:55:20|18764.87|18644.87|18764.49|18644.49|18765.93|18645.93|18764.49|18644.49|10
1629284130000|2021-08-18 10:55:30|18764.67|18644.67|18766.18|18646.18|18766.2|18646.2|18764.67|18644.67|8
1629284140000|2021-08-18 10:55:40|18765.68|18645.68|18769.39|18649.39|18770.45|18650.45|18765.68|18645.68|10
1629284150000|2021-08-18 10:55:50|18769.54|18649.54|18771.76|18651.76|18771.76|18651.76|18769.54|18649.54|7
1629284160000|2021-08-18 10:56:00|18772.27|18652.27|18773.99|18653.99|18774.41|18654.41|18772.19|18652.19|10
1629284170000|2021-08-18 10:56:10|18774.03|18654.03|18773.72|18653.72|18775.61|18655.61|18773.72|18653.72|10
1629284180000|2021-08-18 10:56:20|18774.33|18654.33|18776.23|18656.23|18776.23|18656.23|18773.13|18653.13|9
1629284190000|2021-08-18 10:56:30|18776.29|18656.29|18776.71|18656.71|18776.71|18656.71|18776.2|18656.2|9
1629284200000|2021-08-18 10:56:40|18776.84|18656.84|18778.8|18658.8|18778.8|18658.8|18776.59|18656.59|9
1629284210000|2021-08-18 10:56:50|18778.6|18658.6|18777.56|18657.56|18778.84|18658.84|18777.31|18657.31|9
1629284220000|2021-08-18 10:57:00|18777.57|18657.57|18778.31|18658.31|18778.86|18658.86|18777.57|18657.57|10
1629284230000|2021-08-18 10:57:10|18778.47|18658.47|18778.83|18658.83|18779.71|18659.71|18778.35|18658.35|10
1629284240000|2021-08-18 10:57:20|18778.29|18658.29|18777.94|18657.94|18778.38|18658.38|18777.94|18657.94|9
1629284250000|2021-08-18 10:57:30|18777.89|18657.89|18772.26|18652.26|18777.9|18657.9|18772.26|18652.26|10
1629284260000|2021-08-18 10:57:40|18771.85|18651.85|18768.51|18648.51|18771.85|18651.85|18768.47|18648.47|10
1629284270000|2021-08-18 10:57:50|18768.5|18648.5|18761.2|18641.2|18769.78|18649.78|18761.2|18641.2|10
1629284280000|2021-08-18 10:58:00|18758.94|18638.94|18756.15|18636.15|18759.32|18639.32|18756.15|18636.15|10
1629284290000|2021-08-18 10:58:10|18753.51|18633.51|18749.45|18629.45|18753.51|18633.51|18749.45|18629.45|10
1629284300000|2021-08-18 10:58:20|18749.03|18629.03|18739.7|18619.7|18749.03|18629.03|18739.04|18619.04|10
1629284310000|2021-08-18 10:58:30|18736.69|18616.69|18725.83|18605.83|18736.69|18616.69|18725.83|18605.83|10
1629284320000|2021-08-18 10:58:40|18724.71|18604.71|18722.53|18602.53|18724.71|18604.71|18721.71|18601.71|9
1629284330000|2021-08-18 10:58:50|18720.96|18600.96|18706.21|18586.21|18722.04|18602.04|18706.21|18586.21|10
1629284340000|2021-08-18 10:59:00|18703.06|18583.06|18704.21|18584.21|18704.21|18584.21|18702.63|18582.63|10
1629284350000|2021-08-18 10:59:10|18703.12|18583.12|18701.79|18581.79|18703.12|18583.12|18700.55|18580.55|10
1629284360000|2021-08-18 10:59:20|18701.89|18581.89|18697.09|18577.09|18701.89|18581.89|18696.28|18576.28|10
1629284370000|2021-08-18 10:59:30|18695.58|18575.58|18692.97|18572.97|18695.58|18575.58|18692.69|18572.69|10
1629284380000|2021-08-18 10:59:40|18693.02|18573.02|18695.15|18575.15|18695.22|18575.22|18692.99|18572.99|9
1629284390000|2021-08-18 10:59:50|18694.86|18574.86|18694.32|18574.32|18694.86|18574.86|18693.41|18573.41|9
1629284400000|2021-08-18 11:00:00|18694.21|18574.21|18695.67|18575.67|18696.02|18576.02|18693.8|18573.8|9
1629284410000|2021-08-18 11:00:10|18695.69|18575.69|18708.51|18588.51|18708.51|18588.51|18695.69|18575.69|10
1629284420000|2021-08-18 11:00:20|18710.13|18590.13|18716.06|18596.06|18716.06|18596.06|18710.13|18590.13|10
1629284430000|2021-08-18 11:00:30|18719.44|18599.44|18725.9|18605.9|18725.9|18605.9|18719.44|18599.44|10
1629284440000|2021-08-18 11:00:40|18726.79|18606.79|18729.3|18609.3|18729.3|18609.3|18725.82|18605.82|9
1629284450000|2021-08-18 11:00:50|18730.38|18610.38|18732.58|18612.58|18732.58|18612.58|18730.26|18610.26|10
1629284460000|2021-08-18 11:01:00|18732.61|18612.61|18732.85|18612.85|18733.6|18613.6|18732.57|18612.57|9
1629284470000|2021-08-18 11:01:10|18733.17|18613.17|18734.76|18614.76|18735.46|18615.46|18733.15|18613.15|8
1629284480000|2021-08-18 11:01:20|18735.32|18615.32|18742.7|18622.7|18742.7|18622.7|18735.29|18615.29|10
1629284490000|2021-08-18 11:01:30|18743.78|18623.78|18750.03|18630.03|18750.03|18630.03|18743.78|18623.78|9
1629284500000|2021-08-18 11:01:40|18751.32|18631.32|18759.77|18639.77|18759.77|18639.77|18751.32|18631.32|10
1629284510000|2021-08-18 11:01:50|18762.74|18642.74|18774.64|18654.64|18774.71|18654.71|18762.74|18642.74|10
1629284520000|2021-08-18 11:02:00|18775.86|18655.86|18776.9|18656.9|18778.46|18658.46|18775.62|18655.62|10
1629284530000|2021-08-18 11:02:10|18777.05|18657.05|18782.97|18662.97|18782.97|18662.97|18777.05|18657.05|10
1629284540000|2021-08-18 11:02:20|18782.94|18662.94|18780.69|18660.69|18784.43|18664.43|18780.66|18660.66|10
1629284550000|2021-08-18 11:02:30|18780.63|18660.63|18779.77|18659.77|18781.82|18661.82|18779.77|18659.77|9
1629284560000|2021-08-18 11:02:40|18778.71|18658.71|18780.51|18660.51|18780.51|18660.51|18778.19|18658.19|9
1629284570000|2021-08-18 11:02:50|18780.85|18660.85|18783.43|18663.43|18783.43|18663.43|18780.85|18660.85|10
1629284580000|2021-08-18 11:03:00|18783.33|18663.33|18782.38|18662.38|18783.57|18663.57|18782.38|18662.38|8
1629284590000|2021-08-18 11:03:10|18781.92|18661.92|18775.2|18655.2|18781.92|18661.92|18775.2|18655.2|10
1629284600000|2021-08-18 11:03:20|18776.47|18656.47|18780.78|18660.78|18780.78|18660.78|18776.47|18656.47|10
1629284610000|2021-08-18 11:03:30|18781.41|18661.41|18785.45|18665.45|18785.45|18665.45|18780.31|18660.31|9
1629284620000|2021-08-18 11:03:40|18786.19|18666.19|18787.92|18667.92|18787.96|18667.96|18786.19|18666.19|10
1629284630000|2021-08-18 11:03:50|18788.12|18668.12|18793.53|18673.53|18793.86|18673.86|18788.12|18668.12|9
1629284640000|2021-08-18 11:04:00|18793.66|18673.66|18795.52|18675.52|18796.39|18676.39|18793.66|18673.66|10
1629284650000|2021-08-18 11:04:10|18795.55|18675.55|18798.16|18678.16|18798.57|18678.57|18795.55|18675.55|9
1629284660000|2021-08-18 11:04:20|18798.38|18678.38|18802.71|18682.71|18802.71|18682.71|18798.38|18678.38|10
1629284670000|2021-08-18 11:04:30|18804.11|18684.11|18806.83|18686.83|18806.91|18686.91|18803.91|18683.91|10
1629284680000|2021-08-18 11:04:40|18806.79|18686.79|18809.39|18689.39|18809.39|18689.39|18806.78|18686.78|9
1629284690000|2021-08-18 11:04:50|18810.15|18690.15|18813.35|18693.35|18813.35|18693.35|18810.15|18690.15|10
1629284700000|2021-08-18 11:05:00|18813.04|18693.04|18813.19|18693.19|18813.19|18693.19|18811.18|18691.18|10
1629284710000|2021-08-18 11:05:10|18814.49|18694.49|18824.82|18704.82|18824.82|18704.82|18813.58|18693.58|10
1629284720000|2021-08-18 11:05:20|18825.96|18705.96|18827.27|18707.27|18827.27|18707.27|18825.16|18705.16|10
1629284730000|2021-08-18 11:05:30|18828.41|18708.41|18831.53|18711.53|18831.53|18711.53|18828.41|18708.41|10
1629284740000|2021-08-18 11:05:40|18831.47|18711.47|18832.61|18712.61|18832.61|18712.61|18831.39|18711.39|9
1629284750000|2021-08-18 11:05:50|18832.41|18712.41|18828.26|18708.26|18832.41|18712.41|18828.26|18708.26|9
1629284760000|2021-08-18 11:06:00|18828.24|18708.24|18826.58|18706.58|18828.24|18708.24|18826.58|18706.58|10
1629284770000|2021-08-18 11:06:10|18826.92|18706.92|18826.42|18706.42|18827.16|18707.16|18826.09|18706.09|10
1629284780000|2021-08-18 11:06:20|18826.56|18706.56|18827.23|18707.23|18830.42|18710.42|18826.56|18706.56|10
1629284790000|2021-08-18 11:06:30|18826.53|18706.53|18821.7|18701.7|18826.53|18706.53|18821.59|18701.59|9
1629284800000|2021-08-18 11:06:40|18822.15|18702.15|18820.71|18700.71|18822.15|18702.15|18819.38|18699.38|9
1629284810000|2021-08-18 11:06:50|18820.63|18700.63|18815.92|18695.92|18820.63|18700.63|18815.92|18695.92|10
1629284820000|2021-08-18 11:07:00|18815.53|18695.53|18815.92|18695.92|18816.16|18696.16|18814.81|18694.81|10
1629284830000|2021-08-18 11:07:10|18815.82|18695.82|18813.06|18693.06|18815.82|18695.82|18813.06|18693.06|10
1629284840000|2021-08-18 11:07:20|18815.19|18695.19|18818.19|18698.19|18818.47|18698.47|18815.19|18695.19|10
1629284850000|2021-08-18 11:07:30|18818.28|18698.28|18808.71|18688.71|18818.28|18698.28|18808.71|18688.71|10
1629284860000|2021-08-18 11:07:40|18809.23|18689.23|18809.84|18689.84|18810.83|18690.83|18808.99|18688.99|10
1629284870000|2021-08-18 11:07:50|18809.39|18689.39|18811.76|18691.76|18811.76|18691.76|18809.39|18689.39|8
1629284880000|2021-08-18 11:08:00|18812.34|18692.34|18814.85|18694.85|18814.85|18694.85|18812.34|18692.34|10
1629284890000|2021-08-18 11:08:10|18813.33|18693.33|18809.9|18689.9|18813.66|18693.66|18809.9|18689.9|10
1629284900000|2021-08-18 11:08:20|18809.69|18689.69|18806.57|18686.57|18810.66|18690.66|18806.57|18686.57|10
1629284910000|2021-08-18 11:08:30|18806.37|18686.37|18804.24|18684.24|18806.85|18686.85|18803.78|18683.78|10
1629284920000|2021-08-18 11:08:40|18805.07|18685.07|18807.93|18687.93|18807.93|18687.93|18805.07|18685.07|10
1629284930000|2021-08-18 11:08:50|18808.81|18688.81|18808.36|18688.36|18808.81|18688.81|18807.94|18687.94|10
1629284940000|2021-08-18 11:09:00|18807.24|18687.24|18801.45|18681.45|18807.24|18687.24|18801.45|18681.45|10
1629284950000|2021-08-18 11:09:10|18801.05|18681.05|18800.65|18680.65|18802.36|18682.36|18800.65|18680.65|10
1629284960000|2021-08-18 11:09:20|18800.83|18680.83|18798.77|18678.77|18802.63|18682.63|18798.77|18678.77|10
1629284970000|2021-08-18 11:09:30|18798.49|18678.49|18797.93|18677.93|18799.61|18679.61|18797.93|18677.93|9
1629284980000|2021-08-18 11:09:40|18795.59|18675.59|18792.06|18672.06|18795.79|18675.79|18792.06|18672.06|10
1629284990000|2021-08-18 11:09:50|18791.74|18671.74|18783.32|18663.32|18791.74|18671.74|18783.32|18663.32|10
1629285000000|2021-08-18 11:10:00|18783.06|18663.06|18780.66|18660.66|18783.2|18663.2|18780.66|18660.66|10
1629285010000|2021-08-18 11:10:10|18781.08|18661.08|18781.47|18661.47|18782.27|18662.27|18781.08|18661.08|10
1629285020000|2021-08-18 11:10:20|18781.24|18661.24|18782.29|18662.29|18782.85|18662.85|18781.24|18661.24|10
1629285030000|2021-08-18 11:10:30|18782.41|18662.41|18781.65|18661.65|18783.25|18663.25|18781.55|18661.55|10
1629285040000|2021-08-18 11:10:40|18781.43|18661.43|18783.1|18663.1|18783.1|18663.1|18781.43|18661.43|10
1629285050000|2021-08-18 11:10:50|18783.04|18663.04|18783.47|18663.47|18784.02|18664.02|18782.64|18662.64|9
1629285060000|2021-08-18 11:11:00|18782.39|18662.39|18776.82|18656.82|18782.39|18662.39|18776.77|18656.77|10
1629285070000|2021-08-18 11:11:10|18776.38|18656.38|18773.42|18653.42|18776.82|18656.82|18773.42|18653.42|10
1629285080000|2021-08-18 11:11:20|18772.9|18652.9|18767.99|18647.99|18772.9|18652.9|18767.8|18647.8|10
1629285090000|2021-08-18 11:11:30|18767.8|18647.8|18773.39|18653.39|18773.9|18653.9|18767.8|18647.8|10
1629285100000|2021-08-18 11:11:40|18773.86|18653.86|18776.82|18656.82|18776.82|18656.82|18773.86|18653.86|10
1629285110000|2021-08-18 11:11:50|18776.87|18656.87|18777.44|18657.44|18777.44|18657.44|18774.98|18654.98|10
1629285120000|2021-08-18 11:12:00|18776.68|18656.68|18775.09|18655.09|18776.94|18656.94|18775.09|18655.09|9
1629285130000|2021-08-18 11:12:10|18775.06|18655.06|18776.9|18656.9|18777.07|18657.07|18775.06|18655.06|10
1629285140000|2021-08-18 11:12:20|18777.33|18657.33|18775.01|18655.01|18777.67|18657.67|18774.97|18654.97|9
1629285150000|2021-08-18 11:12:30|18775.82|18655.82|18775.05|18655.05|18775.82|18655.82|18774.95|18654.95|10
1629285160000|2021-08-18 11:12:40|18775.21|18655.21|18771.69|18651.69|18775.52|18655.52|18771.69|18651.69|10
1629285170000|2021-08-18 11:12:50|18771.77|18651.77|18765.13|18645.13|18771.77|18651.77|18765.13|18645.13|10
1629285180000|2021-08-18 11:13:00|18764.39|18644.39|18760.77|18640.77|18764.39|18644.39|18760.77|18640.77|10
1629285190000|2021-08-18 11:13:10|18760.79|18640.79|18755.41|18635.41|18760.79|18640.79|18755.41|18635.41|10
1629285200000|2021-08-18 11:13:20|18754.87|18634.87|18749.66|18629.66|18754.87|18634.87|18749.66|18629.66|9
1629285210000|2021-08-18 11:13:30|18748.94|18628.94|18746.16|18626.16|18748.94|18628.94|18745.68|18625.68|10
1629285220000|2021-08-18 11:13:40|18745.88|18625.88|18741.11|18621.11|18746.37|18626.37|18741.11|18621.11|10
1629285230000|2021-08-18 11:13:50|18740.95|18620.95|18736.18|18616.18|18740.95|18620.95|18736.18|18616.18|10
1629285240000|2021-08-18 11:14:00|18735.59|18615.59|18732.04|18612.04|18735.59|18615.59|18732.04|18612.04|10
1629285250000|2021-08-18 11:14:10|18733.15|18613.15|18729.9|18609.9|18733.15|18613.15|18729.9|18609.9|10
1629285260000|2021-08-18 11:14:20|18729.8|18609.8|18729.82|18609.82|18731.86|18611.86|18729.74|18609.74|10
1629285270000|2021-08-18 11:14:30|18726.84|18606.84|18724.91|18604.91|18726.84|18606.84|18723.72|18603.72|10
1629285280000|2021-08-18 11:14:40|18724.88|18604.88|18727.8|18607.8|18728.25|18608.25|18724.41|18604.41|10
1629285290000|2021-08-18 11:14:50|18727.66|18607.66|18726.1|18606.1|18728.01|18608.01|18726.1|18606.1|10
1629285300000|2021-08-18 11:15:00|18726.07|18606.07|18723.05|18603.05|18726.07|18606.07|18723.05|18603.05|10
1629285310000|2021-08-18 11:15:10|18722.83|18602.83|18724.85|18604.85|18724.85|18604.85|18722.27|18602.27|10
1629285320000|2021-08-18 11:15:20|18726.09|18606.09|18727.64|18607.64|18728.44|18608.44|18726.09|18606.09|10
1629285330000|2021-08-18 11:15:30|18727.68|18607.68|18727.87|18607.87|18728.7|18608.7|18726.35|18606.35|10
1629285340000|2021-08-18 11:15:40|18729.84|18609.84|18728.93|18608.93|18729.84|18609.84|18728.51|18608.51|10
1629285350000|2021-08-18 11:15:50|18729.84|18609.84|18731.35|18611.35|18731.76|18611.76|18729.84|18609.84|10
1629285360000|2021-08-18 11:16:00|18731.08|18611.08|18734.21|18614.21|18734.49|18614.49|18731.08|18611.08|10
1629285370000|2021-08-18 11:16:10|18733.94|18613.94|18733.96|18613.96|18734.44|18614.44|18732.72|18612.72|10
1629285380000|2021-08-18 11:16:20|18734.03|18614.03|18733.31|18613.31|18734.03|18614.03|18731.41|18611.41|9
1629285390000|2021-08-18 11:16:30|18733.61|18613.61|18733.07|18613.07|18733.61|18613.61|18732.83|18612.83|9
1629285400000|2021-08-18 11:16:40|18733.2|18613.2|18733.26|18613.26|18733.7|18613.7|18732.25|18612.25|10
1629285410000|2021-08-18 11:16:50|18734.93|18614.93|18735.11|18615.11|18735.32|18615.32|18733.68|18613.68|10
1629285420000|2021-08-18 11:17:00|18734.72|18614.72|18738.21|18618.21|18738.4|18618.4|18734.72|18614.72|10
1629285430000|2021-08-18 11:17:10|18738.43|18618.43|18741.08|18621.08|18741.08|18621.08|18738.43|18618.43|10
1629285440000|2021-08-18 11:17:20|18741.41|18621.41|18744.49|18624.49|18744.51|18624.51|18741.41|18621.41|10
1629285450000|2021-08-18 11:17:30|18744.18|18624.18|18745.45|18625.45|18745.79|18625.79|18744.18|18624.18|9
1629285460000|2021-08-18 11:17:40|18745.47|18625.47|18746.87|18626.87|18747.3|18627.3|18744.66|18624.66|10
1629285470000|2021-08-18 11:17:50|18746.58|18626.58|18745.02|18625.02|18746.58|18626.58|18744.77|18624.77|10
1629285480000|2021-08-18 11:18:00|18745.27|18625.27|18746.66|18626.66|18747.17|18627.17|18745.27|18625.27|10
1629285490000|2021-08-18 11:18:10|18745.04|18625.04|18745.26|18625.26|18745.26|18625.26|18744.25|18624.25|10
1629285500000|2021-08-18 11:18:20|18745.52|18625.52|18746.21|18626.21|18746.76|18626.76|18745.52|18625.52|10
1629285510000|2021-08-18 11:18:30|18746|18626|18744.69|18624.69|18746|18626|18743.83|18623.83|10
1629285520000|2021-08-18 11:18:40|18745.74|18625.74|18745.93|18625.93|18746.52|18626.52|18745.28|18625.28|10
1629285530000|2021-08-18 11:18:50|18746.05|18626.05|18753.37|18633.37|18753.37|18633.37|18746.05|18626.05|10
1629285540000|2021-08-18 11:19:00|18753.53|18633.53|18756.52|18636.52|18757.48|18637.48|18753.53|18633.53|10
1629285550000|2021-08-18 11:19:10|18756.26|18636.26|18761.21|18641.21|18761.21|18641.21|18756.12|18636.12|10
1629285560000|2021-08-18 11:19:20|18762.04|18642.04|18765.87|18645.87|18765.87|18645.87|18762.04|18642.04|9
1629285570000|2021-08-18 11:19:30|18766.15|18646.15|18766.41|18646.41|18766.57|18646.57|18765.88|18645.88|10
1629285580000|2021-08-18 11:19:40|18765.76|18645.76|18764.53|18644.53|18765.76|18645.76|18764.53|18644.53|8
1629285590000|2021-08-18 11:19:50|18764.29|18644.29|18767.21|18647.21|18767.21|18647.21|18764.11|18644.11|9
1629285600000|2021-08-18 11:20:00|18767.44|18647.44|18772.49|18652.49|18772.49|18652.49|18767.44|18647.44|10
1629285610000|2021-08-18 11:20:10|18773.03|18653.03|18775.58|18655.58|18775.58|18655.58|18773.03|18653.03|10
1629285620000|2021-08-18 11:20:20|18776.07|18656.07|18776.24|18656.24|18776.27|18656.27|18774.92|18654.92|10
1629285630000|2021-08-18 11:20:30|18776.39|18656.39|18776.86|18656.86|18777.01|18657.01|18775.45|18655.45|10
1629285640000|2021-08-18 11:20:40|18777.42|18657.42|18780.21|18660.21|18780.22|18660.22|18777.42|18657.42|10
1629285650000|2021-08-18 11:20:50|18781.65|18661.65|18782.33|18662.33|18782.33|18662.33|18781.61|18661.61|10
1629285660000|2021-08-18 11:21:00|18782.26|18662.26|18780|18660|18782.39|18662.39|18780|18660|9
1629285670000|2021-08-18 11:21:10|18781.3|18661.3|18783.15|18663.15|18783.15|18663.15|18780.79|18660.79|10
1629285680000|2021-08-18 11:21:20|18785.45|18665.45|18788.99|18668.99|18788.99|18668.99|18785.45|18665.45|10
1629285690000|2021-08-18 11:21:30|18789.99|18669.99|18789.72|18669.72|18790.92|18670.92|18789.58|18669.58|10
1629285700000|2021-08-18 11:21:40|18789.97|18669.97|18789.17|18669.17|18789.97|18669.97|18788.92|18668.92|10
1629285710000|2021-08-18 11:21:50|18789.31|18669.31|18790.01|18670.01|18790.01|18670.01|18788.78|18668.78|10
1629285720000|2021-08-18 11:22:00|18790.32|18670.32|18791.37|18671.37|18791.37|18671.37|18789.6|18669.6|9
1629285730000|2021-08-18 11:22:10|18791.19|18671.19|18788.7|18668.7|18791.19|18671.19|18788.49|18668.49|10
1629285740000|2021-08-18 11:22:20|18788.58|18668.58|18783.37|18663.37|18788.58|18668.58|18783.37|18663.37|10
1629285750000|2021-08-18 11:22:30|18782.65|18662.65|18778.45|18658.45|18782.65|18662.65|18778.45|18658.45|10
1629285760000|2021-08-18 11:22:40|18778.17|18658.17|18773.41|18653.41|18779.31|18659.31|18773.41|18653.41|10
1629285770000|2021-08-18 11:22:50|18773.78|18653.78|18771.32|18651.32|18773.78|18653.78|18770.31|18650.31|9
1629285780000|2021-08-18 11:23:00|18770.65|18650.65|18767.8|18647.8|18770.65|18650.65|18767.61|18647.61|10
1629285790000|2021-08-18 11:23:10|18767.26|18647.26|18762.39|18642.39|18767.26|18647.26|18762.39|18642.39|10
1629285800000|2021-08-18 11:23:20|18762.49|18642.49|18758.2|18638.2|18762.49|18642.49|18758.14|18638.14|10
1629285810000|2021-08-18 11:23:30|18757.88|18637.88|18751.82|18631.82|18757.88|18637.88|18751.82|18631.82|10
1629285820000|2021-08-18 11:23:40|18751.09|18631.09|18739.76|18619.76|18751.09|18631.09|18739.6|18619.6|10
1629285830000|2021-08-18 11:23:50|18739.69|18619.69|18735.54|18615.54|18739.71|18619.71|18735.45|18615.45|10
1629285840000|2021-08-18 11:24:00|18734.66|18614.66|18728.66|18608.66|18734.66|18614.66|18727.76|18607.76|9
1629285850000|2021-08-18 11:24:10|18728.4|18608.4|18726.72|18606.72|18728.4|18608.4|18726.72|18606.72|10
1629285860000|2021-08-18 11:24:20|18726.78|18606.78|18724.26|18604.26|18727.07|18607.07|18724.26|18604.26|10
1629285870000|2021-08-18 11:24:30|18724.15|18604.15|18718.15|18598.15|18724.15|18604.15|18717.92|18597.92|10
1629285880000|2021-08-18 11:24:40|18718.21|18598.21|18713.35|18593.35|18718.21|18598.21|18713.09|18593.09|10
1629285890000|2021-08-18 11:24:50|18712.76|18592.76|18709.14|18589.14|18712.76|18592.76|18709.14|18589.14|10
1629285900000|2021-08-18 11:25:00|18709.09|18589.09|18711.22|18591.22|18711.27|18591.27|18708.3|18588.3|10
1629285910000|2021-08-18 11:25:10|18711.67|18591.67|18705.58|18585.58|18711.67|18591.67|18705.58|18585.58|10
1629285920000|2021-08-18 11:25:20|18706|18586|18705.12|18585.12|18706|18586|18703.86|18583.86|8
1629285930000|2021-08-18 11:25:30|18705.3|18585.3|18700.61|18580.61|18705.3|18585.3|18700.61|18580.61|10
1629285940000|2021-08-18 11:25:40|18700.71|18580.71|18700.64|18580.64|18700.79|18580.79|18700.26|18580.26|9
1629285950000|2021-08-18 11:25:50|18700.63|18580.63|18699.28|18579.28|18700.63|18580.63|18699.01|18579.01|10
1629285960000|2021-08-18 11:26:00|18699.45|18579.45|18698.19|18578.19|18699.56|18579.56|18698.19|18578.19|10
1629285970000|2021-08-18 11:26:10|18698.05|18578.05|18687.78|18567.78|18698.05|18578.05|18687.78|18567.78|10
1629285980000|2021-08-18 11:26:20|18686.59|18566.59|18680.72|18560.72|18686.59|18566.59|18680.48|18560.48|10
1629285990000|2021-08-18 11:26:30|18680.33|18560.33|18674.18|18554.18|18682.18|18562.18|18673.99|18553.99|9
1629286000000|2021-08-18 11:26:40|18674.19|18554.19|18671.52|18551.52|18675.05|18555.05|18671.52|18551.52|10
1629286010000|2021-08-18 11:26:50|18671.43|18551.43|18661.42|18541.42|18671.43|18551.43|18661.42|18541.42|10
1629286020000|2021-08-18 11:27:00|18661.43|18541.43|18651.12|18531.12|18661.43|18541.43|18651.12|18531.12|10
1629286030000|2021-08-18 11:27:10|18650.81|18530.81|18649.19|18529.19|18651.23|18531.23|18648.83|18528.83|10
1629286040000|2021-08-18 11:27:20|18648.91|18528.91|18646.32|18526.32|18649.97|18529.97|18646.32|18526.32|10
1629286050000|2021-08-18 11:27:30|18646.52|18526.52|18648.74|18528.74|18648.78|18528.78|18646.52|18526.52|10
1629286060000|2021-08-18 11:27:40|18648.85|18528.85|18647.5|18527.5|18649.27|18529.27|18647.5|18527.5|10
1629286070000|2021-08-18 11:27:50|18647.48|18527.48|18645.2|18525.2|18647.88|18527.88|18645.1|18525.1|10
1629286080000|2021-08-18 11:28:00|18645.27|18525.27|18644.39|18524.39|18645.43|18525.43|18644.39|18524.39|10
1629286090000|2021-08-18 11:28:10|18643.57|18523.57|18633.05|18513.05|18643.57|18523.57|18632.96|18512.96|10
1629286100000|2021-08-18 11:28:20|18633.33|18513.33|18633.9|18513.9|18634.72|18514.72|18633.33|18513.33|10
1629286110000|2021-08-18 11:28:30|18633.86|18513.86|18636.78|18516.78|18636.91|18516.91|18633.86|18513.86|10
1629286120000|2021-08-18 11:28:40|18637.12|18517.12|18639.63|18519.63|18639.65|18519.65|18637.12|18517.12|10
1629286130000|2021-08-18 11:28:50|18639.54|18519.54|18645.26|18525.26|18645.26|18525.26|18639.54|18519.54|10
1629286140000|2021-08-18 11:29:00|18645.94|18525.94|18656.26|18536.26|18656.33|18536.33|18645.94|18525.94|10
1629286150000|2021-08-18 11:29:10|18656.77|18536.77|18659.51|18539.51|18659.51|18539.51|18656.77|18536.77|10
1629286160000|2021-08-18 11:29:20|18660.44|18540.44|18660.96|18540.96|18660.96|18540.96|18660|18540|9
1629286170000|2021-08-18 11:29:30|18661.31|18541.31|18656.05|18536.05|18661.31|18541.31|18656.05|18536.05|10
1629286180000|2021-08-18 11:29:40|18654.45|18534.45|18648.85|18528.85|18654.45|18534.45|18648.47|18528.47|9
1629286190000|2021-08-18 11:29:50|18647.77|18527.77|18634.49|18514.49|18647.77|18527.77|18634.49|18514.49|10
1629286200000|2021-08-18 11:30:00|18633.76|18513.76|18628.18|18508.18|18633.76|18513.76|18628.18|18508.18|10
1629286210000|2021-08-18 11:30:10|18627.43|18507.43|18622.64|18502.64|18627.43|18507.43|18622.64|18502.64|10
1629286220000|2021-08-18 11:30:20|18623.02|18503.02|18616.58|18496.58|18623.48|18503.48|18616.58|18496.58|10
1629286230000|2021-08-18 11:30:30|18616.65|18496.65|18616.6|18496.6|18618.8|18498.8|18616.44|18496.44|10
1629286240000|2021-08-18 11:30:40|18614.74|18494.74|18605.68|18485.68|18614.74|18494.74|18605.68|18485.68|10
1629286250000|2021-08-18 11:30:50|18606.23|18486.23|18588.73|18468.73|18606.23|18486.23|18588.73|18468.73|10
1629286260000|2021-08-18 11:31:00|18588.64|18468.64|18596.12|18476.12|18596.12|18476.12|18587.97|18467.97|10
1629286270000|2021-08-18 11:31:10|18596.48|18476.48|18604.63|18484.63|18605.12|18485.12|18596.48|18476.48|9
1629286280000|2021-08-18 11:31:20|18604.51|18484.51|18604.5|18484.5|18605.48|18485.48|18603.95|18483.95|10
1629286290000|2021-08-18 11:31:30|18604.31|18484.31|18606.67|18486.67|18606.78|18486.78|18604.3|18484.3|10
1629286300000|2021-08-18 11:31:40|18609.02|18489.02|18610.9|18490.9|18610.9|18490.9|18609.02|18489.02|9
1629286310000|2021-08-18 11:31:50|18609.93|18489.93|18605.6|18485.6|18609.93|18489.93|18605.6|18485.6|10
1629286320000|2021-08-18 11:32:00|18606.19|18486.19|18606.37|18486.37|18606.38|18486.38|18604.44|18484.44|10
1629286330000|2021-08-18 11:32:10|18606.81|18486.81|18614.81|18494.81|18614.81|18494.81|18606.81|18486.81|10
1629286340000|2021-08-18 11:32:20|18614.77|18494.77|18613.03|18493.03|18616.73|18496.73|18613.03|18493.03|10
1629286350000|2021-08-18 11:32:30|18610.81|18490.81|18591.14|18471.14|18610.81|18490.81|18591.14|18471.14|10
1629286360000|2021-08-18 11:32:40|18590.92|18470.92|18571.79|18451.79|18590.92|18470.92|18571.79|18451.79|10
1629286370000|2021-08-18 11:32:50|18570.83|18450.83|18564.05|18444.05|18571.37|18451.37|18564.05|18444.05|10
1629286380000|2021-08-18 11:33:00|18564.8|18444.8|18568.96|18448.96|18569.26|18449.26|18564.8|18444.8|10
1629286390000|2021-08-18 11:33:10|18570.14|18450.14|18581.35|18461.35|18581.35|18461.35|18570.14|18450.14|10
1629286400000|2021-08-18 11:33:20|18583.09|18463.09|18595.07|18475.07|18595.16|18475.16|18583.09|18463.09|10
1629286410000|2021-08-18 11:33:30|18594.81|18474.81|18594.93|18474.93|18595.53|18475.53|18594.15|18474.15|10
1629286420000|2021-08-18 11:33:40|18594.76|18474.76|18596.76|18476.76|18596.76|18476.76|18594.5|18474.5|10
1629286430000|2021-08-18 11:33:50|18596.84|18476.84|18595.73|18475.73|18596.91|18476.91|18595.45|18475.45|9
1629286440000|2021-08-18 11:34:00|18595.91|18475.91|18594.47|18474.47|18595.91|18475.91|18593.82|18473.82|10
1629286450000|2021-08-18 11:34:10|18594.55|18474.55|18592.87|18472.87|18594.55|18474.55|18592.87|18472.87|9
1629286460000|2021-08-18 11:34:20|18592.69|18472.69|18589.12|18469.12|18592.69|18472.69|18589.05|18469.05|10
1629286470000|2021-08-18 11:34:30|18588.1|18468.1|18587.68|18467.68|18588.29|18468.29|18586.88|18466.88|10
1629286480000|2021-08-18 11:34:40|18586.3|18466.3|18584.23|18464.23|18586.3|18466.3|18583.69|18463.69|10
1629286490000|2021-08-18 11:34:50|18584.25|18464.25|18584.4|18464.4|18585.22|18465.22|18583.27|18463.27|9
1629286500000|2021-08-18 11:35:00|18583.3|18463.3|18580.74|18460.74|18583.34|18463.34|18579.76|18459.76|10
1629286510000|2021-08-18 11:35:10|18581.07|18461.07|18577.9|18457.9|18581.65|18461.65|18577.9|18457.9|10
1629286520000|2021-08-18 11:35:20|18577.74|18457.74|18574.7|18454.7|18578.63|18458.63|18573.99|18453.99|10
1629286530000|2021-08-18 11:35:30|18573.36|18453.36|18569.38|18449.38|18573.36|18453.36|18569.38|18449.38|10
1629286540000|2021-08-18 11:35:40|18569.36|18449.36|18566.08|18446.08|18569.67|18449.67|18566.08|18446.08|10
1629286550000|2021-08-18 11:35:50|18565.18|18445.18|18562.51|18442.51|18565.18|18445.18|18562.51|18442.51|9
1629286560000|2021-08-18 11:36:00|18563.13|18443.13|18562.47|18442.47|18563.13|18443.13|18561.69|18441.69|10
1629286570000|2021-08-18 11:36:10|18562.65|18442.65|18561.96|18441.96|18562.65|18442.65|18560.44|18440.44|10
1629286580000|2021-08-18 11:36:20|18562.36|18442.36|18559.58|18439.58|18562.6|18442.6|18559.55|18439.55|10
1629286590000|2021-08-18 11:36:30|18559.71|18439.71|18561.54|18441.54|18561.76|18441.76|18559.66|18439.66|10
1629286600000|2021-08-18 11:36:40|18561.57|18441.57|18555.86|18435.86|18561.98|18441.98|18555.86|18435.86|10
1629286610000|2021-08-18 11:36:50|18555.33|18435.33|18543.64|18423.64|18555.33|18435.33|18543.64|18423.64|10
1629286620000|2021-08-18 11:37:00|18542.23|18422.23|18521.09|18401.09|18542.23|18422.23|18521.09|18401.09|10
1629286630000|2021-08-18 11:37:10|18520.18|18400.18|18525.32|18405.32|18525.32|18405.32|18520.18|18400.18|10
1629286640000|2021-08-18 11:37:20|18527.09|18407.09|18532.15|18412.15|18532.15|18412.15|18527.09|18407.09|10
1629286650000|2021-08-18 11:37:30|18532.36|18412.36|18532.65|18412.65|18533.15|18413.15|18529.99|18409.99|10
1629286660000|2021-08-18 11:37:40|18532.18|18412.18|18520.77|18400.77|18532.18|18412.18|18520.77|18400.77|10
1629286670000|2021-08-18 11:37:50|18518.38|18398.38|18505.18|18385.18|18518.38|18398.38|18504.38|18384.38|9
1629286680000|2021-08-18 11:38:00|18504.62|18384.62|18506.3|18386.3|18506.3|18386.3|18502.66|18382.66|10
1629286690000|2021-08-18 11:38:10|18505.95|18385.95|18503.16|18383.16|18506.67|18386.67|18502.25|18382.25|10
1629286700000|2021-08-18 11:38:20|18503.44|18383.44|18508.61|18388.61|18508.66|18388.66|18503.44|18383.44|10
1629286710000|2021-08-18 11:38:30|18509.95|18389.95|18511.73|18391.73|18512.61|18392.61|18509.42|18389.42|10
1629286720000|2021-08-18 11:38:40|18511.67|18391.67|18513.02|18393.02|18514.85|18394.85|18511.67|18391.67|10
1629286730000|2021-08-18 11:38:50|18514.24|18394.24|18513.4|18393.4|18514.36|18394.36|18512.18|18392.18|10
1629286740000|2021-08-18 11:39:00|18513.78|18393.78|18513.24|18393.24|18513.78|18393.78|18512.8|18392.8|10
1629286750000|2021-08-18 11:39:10|18512.41|18392.41|18507.51|18387.51|18512.41|18392.41|18507.51|18387.51|10
1629286760000|2021-08-18 11:39:20|18507.27|18387.27|18503.83|18383.83|18507.27|18387.27|18503.83|18383.83|10
1629286770000|2021-08-18 11:39:30|18502.13|18382.13|18499.32|18379.32|18502.73|18382.73|18499.32|18379.32|10
1629286780000|2021-08-18 11:39:40|18498.64|18378.64|18491.24|18371.24|18498.64|18378.64|18490.58|18370.58|10
1629286790000|2021-08-18 11:39:50|18489.74|18369.74|18492.39|18372.39|18492.48|18372.48|18489.28|18369.28|9
1629286800000|2021-08-18 11:40:00|18492.86|18372.86|18493.32|18373.32|18495.31|18375.31|18492.72|18372.72|10
1629286810000|2021-08-18 11:40:10|18493.2|18373.2|18489.24|18369.24|18494.34|18374.34|18489.22|18369.22|10
1629286820000|2021-08-18 11:40:20|18489.36|18369.36|18496|18376|18496|18376|18489.36|18369.36|10
1629286830000|2021-08-18 11:40:30|18495.21|18375.21|18496.28|18376.28|18497.07|18377.07|18494.81|18374.81|10
1629286840000|2021-08-18 11:40:40|18498.19|18378.19|18501.93|18381.93|18501.93|18381.93|18498.19|18378.19|10
1629286850000|2021-08-18 11:40:50|18502.5|18382.5|18505.6|18385.6|18505.6|18385.6|18502.5|18382.5|10
1629286860000|2021-08-18 11:41:00|18505.87|18385.87|18510.15|18390.15|18511.39|18391.39|18505.87|18385.87|10
1629286870000|2021-08-18 11:41:10|18510.36|18390.36|18512.78|18392.78|18512.78|18392.78|18509.91|18389.91|10
1629286880000|2021-08-18 11:41:20|18513.99|18393.99|18517.37|18397.37|18517.76|18397.76|18513.99|18393.99|10
1629286890000|2021-08-18 11:41:30|18517.27|18397.27|18521.3|18401.3|18521.3|18401.3|18517.25|18397.25|10
1629286900000|2021-08-18 11:41:40|18521.71|18401.71|18528.5|18408.5|18528.5|18408.5|18521.71|18401.71|10
1629286910000|2021-08-18 11:41:50|18530.36|18410.36|18532.78|18412.78|18533.29|18413.29|18530.32|18410.32|10
1629286920000|2021-08-18 11:42:00|18533.3|18413.3|18533.41|18413.41|18534.78|18414.78|18533.3|18413.3|10
1629286930000|2021-08-18 11:42:10|18533.28|18413.28|18530.74|18410.74|18534.57|18414.57|18530.74|18410.74|10
1629286940000|2021-08-18 11:42:20|18530.88|18410.88|18531.35|18411.35|18531.35|18411.35|18529.76|18409.76|9
1629286950000|2021-08-18 11:42:30|18531.28|18411.28|18530.01|18410.01|18531.28|18411.28|18530.01|18410.01|10
1629286960000|2021-08-18 11:42:40|18529.93|18409.93|18527.58|18407.58|18530.49|18410.49|18527.58|18407.58|10
1629286970000|2021-08-18 11:42:50|18526.88|18406.88|18526.6|18406.6|18527.31|18407.31|18526.6|18406.6|10
1629286980000|2021-08-18 11:43:00|18526.8|18406.8|18527.65|18407.65|18527.65|18407.65|18526.19|18406.19|10
1629286990000|2021-08-18 11:43:10|18527.83|18407.83|18527.36|18407.36|18528.31|18408.31|18526.74|18406.74|9
1629287000000|2021-08-18 11:43:20|18526.62|18406.62|18517.55|18397.55|18526.62|18406.62|18517.35|18397.35|10
1629287010000|2021-08-18 11:43:30|18515.63|18395.63|18496.77|18376.77|18515.63|18395.63|18496.77|18376.77|10
1629287020000|2021-08-18 11:43:40|18495.75|18375.75|18495.47|18375.47|18495.75|18375.75|18493.41|18373.41|10
1629287030000|2021-08-18 11:43:50|18494.75|18374.75|18495.44|18375.44|18495.51|18375.51|18494.4|18374.4|10
1629287040000|2021-08-18 11:44:00|18495.82|18375.82|18502.59|18382.59|18502.99|18382.99|18495.82|18375.82|10
1629287050000|2021-08-18 11:44:10|18501.4|18381.4|18498.27|18378.27|18501.4|18381.4|18497.11|18377.11|9
1629287060000|2021-08-18 11:44:20|18498.9|18378.9|18492.67|18372.67|18498.9|18378.9|18491.99|18371.99|10
1629287070000|2021-08-18 11:44:30|18492.51|18372.51|18485.63|18365.63|18492.51|18372.51|18485.63|18365.63|10
1629287080000|2021-08-18 11:44:40|18484.75|18364.75|18469.4|18349.4|18484.75|18364.75|18469.4|18349.4|10
1629287090000|2021-08-18 11:44:50|18468.75|18348.75|18461.85|18341.85|18468.75|18348.75|18461.2|18341.2|10
1629287100000|2021-08-18 11:45:00|18462.32|18342.32|18479.19|18359.19|18480.26|18360.26|18462.32|18342.32|10
1629287110000|2021-08-18 11:45:10|18479|18359|18483.4|18363.4|18484.76|18364.76|18479|18359|10
1629287120000|2021-08-18 11:45:20|18483.5|18363.5|18486.49|18366.49|18488.35|18368.35|18482.74|18362.74|9
1629287130000|2021-08-18 11:45:30|18485.64|18365.64|18472.78|18352.78|18485.64|18365.64|18472.78|18352.78|10
1629287140000|2021-08-18 11:45:40|18471.59|18351.59|18459.77|18339.77|18471.59|18351.59|18459.77|18339.77|10
1629287150000|2021-08-18 11:45:50|18460.99|18340.99|18446.46|18326.46|18460.99|18340.99|18446.46|18326.46|10
1629287160000|2021-08-18 11:46:00|18443.04|18323.04|18418.48|18298.48|18443.04|18323.04|18418.48|18298.48|10
1629287170000|2021-08-18 11:46:10|18414.86|18294.86|18414.41|18294.41|18414.86|18294.86|18407.93|18287.93|10
1629287180000|2021-08-18 11:46:20|18415.05|18295.05|18417.31|18297.31|18418.29|18298.29|18415.05|18295.05|10
1629287190000|2021-08-18 11:46:30|18417.15|18297.15|18412.84|18292.84|18417.37|18297.37|18412.84|18292.84|10
1629287200000|2021-08-18 11:46:40|18412.98|18292.98|18412.72|18292.72|18413.06|18293.06|18411.56|18291.56|10
1629287210000|2021-08-18 11:46:50|18413.05|18293.05|18414.18|18294.18|18414.86|18294.86|18412.98|18292.98|10
1629287220000|2021-08-18 11:47:00|18414|18294|18414.7|18294.7|18414.7|18294.7|18412.24|18292.24|10
1629287230000|2021-08-18 11:47:10|18412.49|18292.49|18412.25|18292.25|18416.09|18296.09|18412.25|18292.25|10
1629287240000|2021-08-18 11:47:20|18411.12|18291.12|18408.63|18288.63|18411.57|18291.57|18405.78|18285.78|10
1629287250000|2021-08-18 11:47:30|18408.73|18288.73|18405.83|18285.83|18408.73|18288.73|18404.47|18284.47|10
1629287260000|2021-08-18 11:47:40|18401.71|18281.71|18403.34|18283.34|18403.34|18283.34|18399.67|18279.67|10
1629287270000|2021-08-18 11:47:50|18401.45|18281.45|18398.51|18278.51|18401.66|18281.66|18398.51|18278.51|10
1629287280000|2021-08-18 11:48:00|18397.59|18277.59|18395.17|18275.17|18397.59|18277.59|18395.17|18275.17|10
1629287290000|2021-08-18 11:48:10|18395.52|18275.52|18400.19|18280.19|18400.19|18280.19|18395.52|18275.52|10
1629287300000|2021-08-18 11:48:20|18400.53|18280.53|18398.35|18278.35|18401.02|18281.02|18398.35|18278.35|10
1629287310000|2021-08-18 11:48:30|18397.88|18277.88|18394.61|18274.61|18397.88|18277.88|18394.1|18274.1|9
1629287320000|2021-08-18 11:48:40|18394.39|18274.39|18393.02|18273.02|18394.39|18274.39|18391.83|18271.83|10
1629287330000|2021-08-18 11:48:50|18394.66|18274.66|18393.77|18273.77|18396.94|18276.94|18393.77|18273.77|10
1629287340000|2021-08-18 11:49:00|18392.83|18272.83|18391.33|18271.33|18392.83|18272.83|18390.11|18270.11|10
1629287350000|2021-08-18 11:49:10|18390.12|18270.12|18390.09|18270.09|18390.63|18270.63|18389.37|18269.37|10
1629287360000|2021-08-18 11:49:20|18390.19|18270.19|18392.03|18272.03|18393.45|18273.45|18389.59|18269.59|10
1629287370000|2021-08-18 11:49:30|18391.99|18271.99|18386.42|18266.42|18391.99|18271.99|18386.42|18266.42|10
1629287380000|2021-08-18 11:49:40|18385.96|18265.96|18381.38|18261.38|18387.17|18267.17|18381.24|18261.24|10
1629287390000|2021-08-18 11:49:50|18381.3|18261.3|18378.71|18258.71|18381.3|18261.3|18377.52|18257.52|10
1629287400000|2021-08-18 11:50:00|18377.11|18257.11|18378.84|18258.84|18378.93|18258.93|18376.55|18256.55|10
1629287410000|2021-08-18 11:50:10|18378.3|18258.3|18380.52|18260.52|18381.09|18261.09|18378.17|18258.17|10
1629287420000|2021-08-18 11:50:20|18380.04|18260.04|18384.02|18264.02|18384.02|18264.02|18379.63|18259.63|10
1629287430000|2021-08-18 11:50:30|18383.48|18263.48|18385.56|18265.56|18386.76|18266.76|18383.26|18263.26|10
1629287440000|2021-08-18 11:50:40|18387.23|18267.23|18386.62|18266.62|18387.25|18267.25|18383.76|18263.76|10
1629287450000|2021-08-18 11:50:50|18386.79|18266.79|18379.47|18259.47|18386.79|18266.79|18378.68|18258.68|10
1629287460000|2021-08-18 11:51:00|18379.44|18259.44|18376.42|18256.42|18379.44|18259.44|18376.02|18256.02|10
1629287470000|2021-08-18 11:51:10|18376.65|18256.65|18375.76|18255.76|18377.08|18257.08|18375.76|18255.76|10
1629287480000|2021-08-18 11:51:20|18374.77|18254.77|18379.51|18259.51|18379.51|18259.51|18373.84|18253.84|10
1629287490000|2021-08-18 11:51:30|18379.74|18259.74|18375.45|18255.45|18380.83|18260.83|18375.45|18255.45|10
1629287500000|2021-08-18 11:51:40|18375.05|18255.05|18374.23|18254.23|18375.05|18255.05|18373.35|18253.35|10
1629287510000|2021-08-18 11:51:50|18373.68|18253.68|18380.74|18260.74|18380.74|18260.74|18373.68|18253.68|10
1629287520000|2021-08-18 11:52:00|18380.18|18260.18|18391.55|18271.55|18391.55|18271.55|18380.18|18260.18|10
1629287530000|2021-08-18 11:52:10|18391.54|18271.54|18395.31|18275.31|18395.31|18275.31|18391.54|18271.54|10
1629287540000|2021-08-18 11:52:20|18395.38|18275.38|18390.74|18270.74|18395.38|18275.38|18390.68|18270.68|10
1629287550000|2021-08-18 11:52:30|18390.84|18270.84|18395.36|18275.36|18395.36|18275.36|18390.46|18270.46|10
1629287560000|2021-08-18 11:52:40|18395.44|18275.44|18398.92|18278.92|18398.92|18278.92|18395.32|18275.32|10
1629287570000|2021-08-18 11:52:50|18398.99|18278.99|18406.8|18286.8|18406.8|18286.8|18398.99|18278.99|10
1629287580000|2021-08-18 11:53:00|18405.74|18285.74|18413.28|18293.28|18413.28|18293.28|18405.74|18285.74|10
1629287590000|2021-08-18 11:53:10|18414.05|18294.05|18414.51|18294.51|18415.26|18295.26|18413.13|18293.13|10
1629287600000|2021-08-18 11:53:20|18414.2|18294.2|18411.48|18291.48|18414.2|18294.2|18411.17|18291.17|10
1629287610000|2021-08-18 11:53:30|18411.35|18291.35|18413.52|18293.52|18414.02|18294.02|18411.35|18291.35|10
1629287620000|2021-08-18 11:53:40|18412.3|18292.3|18415.26|18295.26|18415.26|18295.26|18411.42|18291.42|10
1629287630000|2021-08-18 11:53:50|18415.52|18295.52|18419.55|18299.55|18419.55|18299.55|18415.52|18295.52|9
1629287640000|2021-08-18 11:54:00|18420.35|18300.35|18427.52|18307.52|18427.52|18307.52|18419.82|18299.82|10
1629287650000|2021-08-18 11:54:10|18428.88|18308.88|18436.51|18316.51|18436.51|18316.51|18428.85|18308.85|9
1629287660000|2021-08-18 11:54:20|18434.37|18314.37|18425.91|18305.91|18434.42|18314.42|18425.8|18305.8|10
1629287670000|2021-08-18 11:54:30|18424.74|18304.74|18419.84|18299.84|18424.74|18304.74|18419.84|18299.84|10
1629287680000|2021-08-18 11:54:40|18418.03|18298.03|18414.94|18294.94|18418.47|18298.47|18414.94|18294.94|10
1629287690000|2021-08-18 11:54:50|18414.8|18294.8|18415.66|18295.66|18415.69|18295.69|18413.12|18293.12|10
1629287700000|2021-08-18 11:55:00|18416.23|18296.23|18419.57|18299.57|18419.57|18299.57|18415.32|18295.32|10
1629287710000|2021-08-18 11:55:10|18419.53|18299.53|18424.9|18304.9|18424.92|18304.92|18419.53|18299.53|10
1629287720000|2021-08-18 11:55:20|18424.74|18304.74|18432.49|18312.49|18432.49|18312.49|18424.74|18304.74|10
1629287730000|2021-08-18 11:55:30|18432.47|18312.47|18434.72|18314.72|18434.72|18314.72|18431.58|18311.58|10
1629287740000|2021-08-18 11:55:40|18434.03|18314.03|18435.96|18315.96|18435.96|18315.96|18433.41|18313.41|10
1629287750000|2021-08-18 11:55:50|18436.89|18316.89|18438.56|18318.56|18438.56|18318.56|18436.31|18316.31|10
1629287760000|2021-08-18 11:56:00|18441.1|18321.1|18444.64|18324.64|18444.64|18324.64|18441.1|18321.1|8
1629287770000|2021-08-18 11:56:10|18445.15|18325.15|18449.2|18329.2|18449.2|18329.2|18444.91|18324.91|10
1629287780000|2021-08-18 11:56:20|18449.17|18329.17|18451.05|18331.05|18452.68|18332.68|18449.14|18329.14|10
1629287790000|2021-08-18 11:56:30|18451.12|18331.12|18454.86|18334.86|18455.47|18335.47|18451.12|18331.12|10
1629287800000|2021-08-18 11:56:40|18455.23|18335.23|18460.97|18340.97|18461.32|18341.32|18455.04|18335.04|10
1629287810000|2021-08-18 11:56:50|18460.85|18340.85|18459.99|18339.99|18461.6|18341.6|18459.27|18339.27|10
1629287820000|2021-08-18 11:57:00|18459.94|18339.94|18464.62|18344.62|18464.74|18344.74|18459.94|18339.94|10
1629287830000|2021-08-18 11:57:10|18464.96|18344.96|18464.21|18344.21|18466.21|18346.21|18464.21|18344.21|9
1629287840000|2021-08-18 11:57:20|18463.86|18343.86|18460.97|18340.97|18464.77|18344.77|18460.75|18340.75|10
1629287850000|2021-08-18 11:57:30|18460.86|18340.86|18456.53|18336.53|18461.03|18341.03|18456.39|18336.39|10
1629287860000|2021-08-18 11:57:40|18456.57|18336.57|18453.04|18333.04|18456.57|18336.57|18452.88|18332.88|10
1629287870000|2021-08-18 11:57:50|18451.63|18331.63|18446.72|18326.72|18451.63|18331.63|18446.72|18326.72|10
1629287880000|2021-08-18 11:58:00|18446.68|18326.68|18434.92|18314.92|18446.68|18326.68|18434.92|18314.92|9
1629287890000|2021-08-18 11:58:10|18434.9|18314.9|18428.14|18308.14|18434.9|18314.9|18428.14|18308.14|9
1629287900000|2021-08-18 11:58:20|18428.1|18308.1|18420.82|18300.82|18428.13|18308.13|18420.82|18300.82|10
1629287910000|2021-08-18 11:58:30|18420.45|18300.45|18418.09|18298.09|18422.15|18302.15|18418.09|18298.09|10
1629287920000|2021-08-18 11:58:40|18414.38|18294.38|18413.54|18293.54|18415.19|18295.19|18413.02|18293.02|10
1629287930000|2021-08-18 11:58:50|18413.46|18293.46|18409.45|18289.45|18413.46|18293.46|18409.45|18289.45|10
1629287940000|2021-08-18 11:59:00|18409.31|18289.31|18411.94|18291.94|18411.94|18291.94|18409.04|18289.04|10
1629287950000|2021-08-18 11:59:10|18412.69|18292.69|18411.29|18291.29|18413.64|18293.64|18411.29|18291.29|10
1629287960000|2021-08-18 11:59:20|18411.27|18291.27|18413.49|18293.49|18414.26|18294.26|18410.44|18290.44|10
1629287970000|2021-08-18 11:59:30|18412.88|18292.88|18414.77|18294.77|18415.26|18295.26|18412.88|18292.88|10
1629287980000|2021-08-18 11:59:40|18414.43|18294.43|18413.38|18293.38|18415.18|18295.18|18412.3|18292.3|10
1629287990000|2021-08-18 11:59:50|18413.19|18293.19|18410.22|18290.22|18413.19|18293.19|18408.47|18288.47|10
1629288000000|2021-08-18 12:00:00|18410.03|18290.03|18406.66|18286.66|18410.03|18290.03|18405.98|18285.98|10
1629288010000|2021-08-18 12:00:10|18406.79|18286.79|18414.11|18294.11|18414.11|18294.11|18406.79|18286.79|10
1629288020000|2021-08-18 12:00:20|18415.28|18295.28|18421.47|18301.47|18421.47|18301.47|18414.55|18294.55|10
1629288030000|2021-08-18 12:00:30|18421.85|18301.85|18435.74|18315.74|18435.74|18315.74|18421.5|18301.5|10
1629288040000|2021-08-18 12:00:40|18436.14|18316.14|18446.13|18326.13|18446.13|18326.13|18436.14|18316.14|10
1629288050000|2021-08-18 12:00:50|18446.19|18326.19|18452.16|18332.16|18452.16|18332.16|18446.19|18326.19|10
1629288060000|2021-08-18 12:01:00|18452.5|18332.5|18456.37|18336.37|18456.37|18336.37|18452.37|18332.37|10
1629288070000|2021-08-18 12:01:10|18456.72|18336.72|18466.86|18346.86|18466.86|18346.86|18455.89|18335.89|9
1629288080000|2021-08-18 12:01:20|18467.16|18347.16|18468.91|18348.91|18469.83|18349.83|18466.69|18346.69|10
1629288090000|2021-08-18 12:01:30|18468.35|18348.35|18486.96|18366.96|18486.96|18366.96|18468.35|18348.35|10
1629288100000|2021-08-18 12:01:40|18487.62|18367.62|18496.77|18376.77|18496.77|18376.77|18487.62|18367.62|10
1629288110000|2021-08-18 12:01:50|18498.94|18378.94|18507.29|18387.29|18507.29|18387.29|18498.94|18378.94|10
1629288120000|2021-08-18 12:02:00|18508.44|18388.44|18514.39|18394.39|18514.39|18394.39|18508.44|18388.44|10
1629288130000|2021-08-18 12:02:10|18514.34|18394.34|18515.74|18395.74|18517.46|18397.46|18514.34|18394.34|9
1629288140000|2021-08-18 12:02:20|18516.35|18396.35|18517.18|18397.18|18519.5|18399.5|18516.35|18396.35|10
1629288150000|2021-08-18 12:02:30|18515.73|18395.73|18519.14|18399.14|18519.25|18399.25|18515.73|18395.73|10
1629288160000|2021-08-18 12:02:40|18519.71|18399.71|18523.57|18403.57|18523.57|18403.57|18519.71|18399.71|10
1629288170000|2021-08-18 12:02:50|18523.6|18403.6|18525.25|18405.25|18527.29|18407.29|18523.6|18403.6|10
1629288180000|2021-08-18 12:03:00|18525.8|18405.8|18522.43|18402.43|18526.6|18406.6|18522.43|18402.43|10
1629288190000|2021-08-18 12:03:10|18522.72|18402.72|18521.4|18401.4|18524.35|18404.35|18521.4|18401.4|10
1629288200000|2021-08-18 12:03:20|18521.41|18401.41|18519.81|18399.81|18521.41|18401.41|18517.35|18397.35|10
1629288210000|2021-08-18 12:03:30|18520.42|18400.42|18525.73|18405.73|18525.73|18405.73|18520.42|18400.42|10
1629288220000|2021-08-18 12:03:40|18525.78|18405.78|18520.66|18400.66|18525.78|18405.78|18520.29|18400.29|10
1629288230000|2021-08-18 12:03:50|18520.81|18400.81|18526.89|18406.89|18526.89|18406.89|18520.67|18400.67|9
1629288240000|2021-08-18 12:04:00|18527.44|18407.44|18527.89|18407.89|18528.76|18408.76|18527.44|18407.44|10
1629288250000|2021-08-18 12:04:10|18527.67|18407.67|18524.55|18404.55|18527.67|18407.67|18524.41|18404.41|10
1629288260000|2021-08-18 12:04:20|18524.32|18404.32|18526.99|18406.99|18526.99|18406.99|18524.32|18404.32|10
1629288270000|2021-08-18 12:04:30|18527|18407|18527.27|18407.27|18527.89|18407.89|18526.24|18406.24|10
1629288280000|2021-08-18 12:04:40|18528.56|18408.56|18524.69|18404.69|18528.56|18408.56|18524.69|18404.69|10
1629288290000|2021-08-18 12:04:50|18524.53|18404.53|18520.07|18400.07|18524.53|18404.53|18518.98|18398.98|10
1629288300000|2021-08-18 12:05:00|18519.02|18399.02|18516.71|18396.71|18519.54|18399.54|18516.71|18396.71|10
1629288310000|2021-08-18 12:05:10|18516.52|18396.52|18513.28|18393.28|18517.46|18397.46|18513.28|18393.28|10
1629288320000|2021-08-18 12:05:20|18513.47|18393.47|18509.36|18389.36|18513.47|18393.47|18509.36|18389.36|9
1629288330000|2021-08-18 12:05:30|18508.84|18388.84|18503.24|18383.24|18508.84|18388.84|18503.24|18383.24|10
1629288340000|2021-08-18 12:05:40|18502.91|18382.91|18496.74|18376.74|18503.23|18383.23|18496.74|18376.74|10
1629288350000|2021-08-18 12:05:50|18496.22|18376.22|18496.56|18376.56|18498.04|18378.04|18496.22|18376.22|10
1629288360000|2021-08-18 12:06:00|18496.27|18376.27|18492.82|18372.82|18496.27|18376.27|18492.39|18372.39|10
1629288370000|2021-08-18 12:06:10|18492.27|18372.27|18481.87|18361.87|18492.27|18372.27|18481.87|18361.87|10
1629288380000|2021-08-18 12:06:20|18481.62|18361.62|18476.06|18356.06|18481.76|18361.76|18475.39|18355.39|10
1629288390000|2021-08-18 12:06:30|18476.1|18356.1|18471.22|18351.22|18476.44|18356.44|18471.22|18351.22|10
1629288400000|2021-08-18 12:06:40|18471.74|18351.74|18467.98|18347.98|18471.76|18351.76|18467.98|18347.98|10
1629288410000|2021-08-18 12:06:50|18466.41|18346.41|18456.94|18336.94|18466.41|18346.41|18456.94|18336.94|10
1629288420000|2021-08-18 12:07:00|18458.56|18338.56|18457.91|18337.91|18458.63|18338.63|18456.88|18336.88|10
1629288430000|2021-08-18 12:07:10|18458.4|18338.4|18457.63|18337.63|18458.42|18338.42|18455.65|18335.65|10
1629288440000|2021-08-18 12:07:20|18458.07|18338.07|18463.72|18343.72|18464.07|18344.07|18458.07|18338.07|10
1629288450000|2021-08-18 12:07:30|18464.2|18344.2|18464.29|18344.29|18464.29|18344.29|18463.72|18343.72|10
1629288460000|2021-08-18 12:07:40|18464.68|18344.68|18464.87|18344.87|18465.99|18345.99|18464.28|18344.28|10
1629288470000|2021-08-18 12:07:50|18464.85|18344.85|18463.67|18343.67|18465.19|18345.19|18463.51|18343.51|10
1629288480000|2021-08-18 12:08:00|18464.2|18344.2|18466.39|18346.39|18466.51|18346.51|18464.2|18344.2|10
1629288490000|2021-08-18 12:08:10|18464.98|18344.98|18462.26|18342.26|18466.2|18346.2|18462.26|18342.26|10
1629288500000|2021-08-18 12:08:20|18459.84|18339.84|18459.65|18339.65|18459.91|18339.91|18458.44|18338.44|10
1629288510000|2021-08-18 12:08:30|18459.92|18339.92|18456.83|18336.83|18459.92|18339.92|18456.83|18336.83|9
1629288520000|2021-08-18 12:08:40|18456.31|18336.31|18452.55|18332.55|18456.33|18336.33|18452.55|18332.55|10
1629288530000|2021-08-18 12:08:50|18453.94|18333.94|18449.56|18329.56|18453.94|18333.94|18447.27|18327.27|9
1629288540000|2021-08-18 12:09:00|18449.54|18329.54|18448.45|18328.45|18449.54|18329.54|18447.8|18327.8|10
1629288550000|2021-08-18 12:09:10|18448.06|18328.06|18444.05|18324.05|18448.16|18328.16|18443.73|18323.73|10
1629288560000|2021-08-18 12:09:20|18443.58|18323.58|18442.6|18322.6|18443.58|18323.58|18442.6|18322.6|10
1629288570000|2021-08-18 12:09:30|18441.31|18321.31|18439.47|18319.47|18441.31|18321.31|18439.31|18319.31|10
1629288580000|2021-08-18 12:09:40|18439.88|18319.88|18441.56|18321.56|18441.71|18321.71|18439.88|18319.88|9
1629288590000|2021-08-18 12:09:50|18441.61|18321.61|18438.97|18318.97|18441.62|18321.62|18438.97|18318.97|10
1629288600000|2021-08-18 12:10:00|18438.76|18318.76|18439|18319|18440.09|18320.09|18438.48|18318.48|10
1629288610000|2021-08-18 12:10:10|18438.99|18318.99|18444.8|18324.8|18444.8|18324.8|18438.99|18318.99|10
1629288620000|2021-08-18 12:10:20|18445.19|18325.19|18453.91|18333.91|18453.91|18333.91|18445.19|18325.19|10
1629288630000|2021-08-18 12:10:30|18454.71|18334.71|18464.14|18344.14|18464.14|18344.14|18454.71|18334.71|10
1629288640000|2021-08-18 12:10:40|18465.31|18345.31|18470.03|18350.03|18470.03|18350.03|18465.31|18345.31|10
1629288650000|2021-08-18 12:10:50|18469.97|18349.97|18472.17|18352.17|18472.17|18352.17|18469.6|18349.6|9
1629288660000|2021-08-18 12:11:00|18472.64|18352.64|18473.53|18353.53|18473.55|18353.55|18472.25|18352.25|10
1629288670000|2021-08-18 12:11:10|18474.21|18354.21|18471.54|18351.54|18474.83|18354.83|18471.54|18351.54|10
1629288680000|2021-08-18 12:11:20|18472.73|18352.73|18470.92|18350.92|18472.73|18352.73|18470.22|18350.22|10
1629288690000|2021-08-18 12:11:30|18470.74|18350.74|18469.32|18349.32|18470.74|18350.74|18469.32|18349.32|10
1629288700000|2021-08-18 12:11:40|18469.41|18349.41|18463.08|18343.08|18469.41|18349.41|18463.08|18343.08|10
1629288710000|2021-08-18 12:11:50|18461.35|18341.35|18458.98|18338.98|18462.22|18342.22|18458.98|18338.98|10
1629288720000|2021-08-18 12:12:00|18459.01|18339.01|18455.25|18335.25|18459.13|18339.13|18455.25|18335.25|10
1629288730000|2021-08-18 12:12:10|18454.97|18334.97|18456.45|18336.45|18456.75|18336.75|18454.62|18334.62|10
1629288740000|2021-08-18 12:12:20|18457.29|18337.29|18457.87|18337.87|18457.87|18337.87|18456.24|18336.24|10
1629288750000|2021-08-18 12:12:30|18458.32|18338.32|18456.95|18336.95|18458.48|18338.48|18456.95|18336.95|10
1629288760000|2021-08-18 12:12:40|18455.52|18335.52|18454.7|18334.7|18455.52|18335.52|18454.67|18334.67|9
1629288770000|2021-08-18 12:12:50|18454.55|18334.55|18452.66|18332.66|18454.62|18334.62|18452.66|18332.66|9
1629288780000|2021-08-18 12:13:00|18452.43|18332.43|18454.63|18334.63|18454.73|18334.73|18451.5|18331.5|9
1629288790000|2021-08-18 12:13:10|18454.75|18334.75|18457.47|18337.47|18457.92|18337.92|18454.75|18334.75|10
1629288800000|2021-08-18 12:13:20|18458.11|18338.11|18456.59|18336.59|18458.11|18338.11|18455.52|18335.52|10
1629288810000|2021-08-18 12:13:30|18456.82|18336.82|18455.72|18335.72|18456.82|18336.82|18454.97|18334.97|10
1629288820000|2021-08-18 12:13:40|18454.98|18334.98|18455|18335|18455.42|18335.42|18454.36|18334.36|9
1629288830000|2021-08-18 12:13:50|18455.2|18335.2|18456.88|18336.88|18457.64|18337.64|18454.89|18334.89|10
1629288840000|2021-08-18 12:14:00|18457.07|18337.07|18459.26|18339.26|18460.44|18340.44|18457.02|18337.02|10
1629288850000|2021-08-18 12:14:10|18460.33|18340.33|18461.74|18341.74|18461.75|18341.75|18459.93|18339.93|9
1629288860000|2021-08-18 12:14:20|18460.57|18340.57|18461.93|18341.93|18461.93|18341.93|18460.57|18340.57|9
1629288870000|2021-08-18 12:14:30|18462.21|18342.21|18460.05|18340.05|18463.99|18343.99|18460.05|18340.05|10
1629288880000|2021-08-18 12:14:40|18459.65|18339.65|18458.11|18338.11|18459.65|18339.65|18457.44|18337.44|10
1629288890000|2021-08-18 12:14:50|18457.83|18337.83|18450.41|18330.41|18457.83|18337.83|18450.41|18330.41|10
1629288900000|2021-08-18 12:15:00|18449.95|18329.95|18438.98|18318.98|18449.95|18329.95|18438.98|18318.98|10
1629288910000|2021-08-18 12:15:10|18438.11|18318.11|18418.25|18298.25|18438.11|18318.11|18418.25|18298.25|10
1629288920000|2021-08-18 12:15:20|18415.83|18295.83|18412.17|18292.17|18416.85|18296.85|18412.17|18292.17|10
1629288930000|2021-08-18 12:15:30|18411.17|18291.17|18402.11|18282.11|18412.49|18292.49|18401.93|18281.93|10
1629288940000|2021-08-18 12:15:40|18402.51|18282.51|18406.89|18286.89|18406.89|18286.89|18401.1|18281.1|9
1629288950000|2021-08-18 12:15:50|18406.23|18286.23|18398.87|18278.87|18406.27|18286.27|18398.87|18278.87|10
1629288960000|2021-08-18 12:16:00|18397.53|18277.53|18390.34|18270.34|18397.53|18277.53|18389.22|18269.22|10
1629288970000|2021-08-18 12:16:10|18390.15|18270.15|18386.51|18266.51|18390.82|18270.82|18386.51|18266.51|9
1629288980000|2021-08-18 12:16:20|18386.41|18266.41|18386.77|18266.77|18387.22|18267.22|18385.68|18265.68|10
1629288990000|2021-08-18 12:16:30|18387.1|18267.1|18386.74|18266.74|18389.19|18269.19|18386.74|18266.74|10
1629289000000|2021-08-18 12:16:40|18386.49|18266.49|18394.51|18274.51|18394.94|18274.94|18386.49|18266.49|10
1629289010000|2021-08-18 12:16:50|18395.13|18275.13|18401.5|18281.5|18401.5|18281.5|18395.13|18275.13|10
1629289020000|2021-08-18 12:17:00|18401.33|18281.33|18412.88|18292.88|18412.88|18292.88|18401.33|18281.33|10
1629289030000|2021-08-18 12:17:10|18412.86|18292.86|18420.02|18300.02|18420.02|18300.02|18412.86|18292.86|10
1629289040000|2021-08-18 12:17:20|18420.58|18300.58|18429.26|18309.26|18429.26|18309.26|18420.58|18300.58|10
1629289050000|2021-08-18 12:17:30|18429.85|18309.85|18432.77|18312.77|18432.77|18312.77|18428.55|18308.55|10
1629289060000|2021-08-18 12:17:40|18433.22|18313.22|18439.94|18319.94|18439.94|18319.94|18432.79|18312.79|10
1629289070000|2021-08-18 12:17:50|18442.29|18322.29|18453.27|18333.27|18453.27|18333.27|18442.29|18322.29|10
1629289080000|2021-08-18 12:18:00|18453.52|18333.52|18463.7|18343.7|18464.87|18344.87|18453.52|18333.52|9
1629289090000|2021-08-18 12:18:10|18463.39|18343.39|18469.59|18349.59|18469.59|18349.59|18463.39|18343.39|10
1629289100000|2021-08-18 12:18:20|18470.07|18350.07|18475.61|18355.61|18475.61|18355.61|18470.07|18350.07|10
1629289110000|2021-08-18 12:18:30|18476.91|18356.91|18481.14|18361.14|18481.14|18361.14|18476.8|18356.8|9
1629289120000|2021-08-18 12:18:40|18479.95|18359.95|18486.24|18366.24|18486.24|18366.24|18479.95|18359.95|10
1629289130000|2021-08-18 12:18:50|18485.61|18365.61|18484.08|18364.08|18485.95|18365.95|18483.88|18363.88|10
1629289140000|2021-08-18 12:19:00|18484.83|18364.83|18483.54|18363.54|18485.12|18365.12|18483.54|18363.54|8
1629289150000|2021-08-18 12:19:10|18482.99|18362.99|18476.42|18356.42|18482.99|18362.99|18476.42|18356.42|10
1629289160000|2021-08-18 12:19:20|18476.16|18356.16|18477.57|18357.57|18477.57|18357.57|18474.21|18354.21|10
1629289170000|2021-08-18 12:19:30|18475.75|18355.75|18472.7|18352.7|18476.58|18356.58|18472.7|18352.7|10
1629289180000|2021-08-18 12:19:40|18471.73|18351.73|18464.11|18344.11|18472.08|18352.08|18464.11|18344.11|10
1629289190000|2021-08-18 12:19:50|18463.86|18343.86|18457.42|18337.42|18463.86|18343.86|18457.42|18337.42|10
1629289200000|2021-08-18 12:20:00|18457.83|18337.83|18457.8|18337.8|18458.36|18338.36|18457.06|18337.06|10
1629289210000|2021-08-18 12:20:10|18457.75|18337.75|18461.79|18341.79|18461.79|18341.79|18457.55|18337.55|10
1629289220000|2021-08-18 12:20:20|18462.29|18342.29|18469.94|18349.94|18469.94|18349.94|18462.29|18342.29|10
1629289230000|2021-08-18 12:20:30|18472.29|18352.29|18478.29|18358.29|18478.29|18358.29|18472.29|18352.29|10
1629289240000|2021-08-18 12:20:40|18478.39|18358.39|18478.61|18358.61|18479.33|18359.33|18477.54|18357.54|10
1629289250000|2021-08-18 12:20:50|18478.62|18358.62|18487.54|18367.54|18487.54|18367.54|18478.27|18358.27|10
1629289260000|2021-08-18 12:21:00|18488.21|18368.21|18491.72|18371.72|18491.72|18371.72|18488.21|18368.21|10
1629289270000|2021-08-18 12:21:10|18491.61|18371.61|18495.97|18375.97|18495.97|18375.97|18491.61|18371.61|10
1629289280000|2021-08-18 12:21:20|18496.06|18376.06|18498.66|18378.66|18498.66|18378.66|18494.83|18374.83|9
1629289290000|2021-08-18 12:21:30|18498.67|18378.67|18502.75|18382.75|18502.75|18382.75|18498.67|18378.67|10
1629289300000|2021-08-18 12:21:40|18501.89|18381.89|18504.52|18384.52|18505.44|18385.44|18501.89|18381.89|10
1629289310000|2021-08-18 12:21:50|18504.18|18384.18|18505.44|18385.44|18506.37|18386.37|18503.85|18383.85|10
1629289320000|2021-08-18 12:22:00|18505.12|18385.12|18507.77|18387.77|18509.09|18389.09|18505.12|18385.12|10
1629289330000|2021-08-18 12:22:10|18507.69|18387.69|18507.81|18387.81|18507.81|18387.81|18506.25|18386.25|10
1629289340000|2021-08-18 12:22:20|18507.55|18387.55|18507.3|18387.3|18507.55|18387.55|18506.36|18386.36|9
1629289350000|2021-08-18 12:22:30|18509.1|18389.1|18507.17|18387.17|18510.83|18390.83|18507.17|18387.17|10
1629289360000|2021-08-18 12:22:40|18506.81|18386.81|18507.47|18387.47|18507.47|18387.47|18505.8|18385.8|10
1629289370000|2021-08-18 12:22:50|18507.44|18387.44|18510.83|18390.83|18510.83|18390.83|18507.44|18387.44|10
1629289380000|2021-08-18 12:23:00|18511.47|18391.47|18508.39|18388.39|18511.47|18391.47|18508.36|18388.36|9
1629289390000|2021-08-18 12:23:10|18508.95|18388.95|18510.44|18390.44|18511.15|18391.15|18508.95|18388.95|10
1629289400000|2021-08-18 12:23:20|18510.1|18390.1|18509.79|18389.79|18510.2|18390.2|18507.2|18387.2|9
1629289410000|2021-08-18 12:23:30|18509.84|18389.84|18509.96|18389.96|18510.49|18390.49|18509.84|18389.84|10
1629289420000|2021-08-18 12:23:40|18509.92|18389.92|18508.56|18388.56|18510.07|18390.07|18508.56|18388.56|10
1629289430000|2021-08-18 12:23:50|18508.43|18388.43|18504.58|18384.58|18509.26|18389.26|18504.58|18384.58|10
1629289440000|2021-08-18 12:24:00|18505.32|18385.32|18505.66|18385.66|18505.66|18385.66|18504.61|18384.61|10
1629289450000|2021-08-18 12:24:10|18505.38|18385.38|18503.64|18383.64|18505.38|18385.38|18503.64|18383.64|10
1629289460000|2021-08-18 12:24:20|18503.61|18383.61|18499.96|18379.96|18504.46|18384.46|18499.96|18379.96|10
1629289470000|2021-08-18 12:24:30|18499.49|18379.49|18497.22|18377.22|18499.49|18379.49|18496.62|18376.62|10
1629289480000|2021-08-18 12:24:40|18496.98|18376.98|18506.98|18386.98|18506.98|18386.98|18496.35|18376.35|10
1629289490000|2021-08-18 12:24:50|18507.98|18387.98|18511.01|18391.01|18511.24|18391.24|18507.98|18387.98|10
1629289500000|2021-08-18 12:25:00|18512.46|18392.46|18517.96|18397.96|18517.96|18397.96|18511.17|18391.17|10
1629289510000|2021-08-18 12:25:10|18517.95|18397.95|18526.31|18406.31|18526.31|18406.31|18517.54|18397.54|10
1629289520000|2021-08-18 12:25:20|18527.93|18407.93|18533.2|18413.2|18533.2|18413.2|18527.88|18407.88|10
1629289530000|2021-08-18 12:25:30|18532.52|18412.52|18534.17|18414.17|18534.17|18414.17|18530.07|18410.07|9
1629289540000|2021-08-18 12:25:40|18534.81|18414.81|18542|18422|18542|18422|18534.81|18414.81|10
1629289550000|2021-08-18 12:25:50|18543.71|18423.71|18551.91|18431.91|18553.61|18433.61|18543.71|18423.71|10
1629289560000|2021-08-18 12:26:00|18553.51|18433.51|18556.52|18436.52|18556.52|18436.52|18553.51|18433.51|10
1629289570000|2021-08-18 12:26:10|18556.99|18436.99|18558.92|18438.92|18558.92|18438.92|18556.99|18436.99|10
1629289580000|2021-08-18 12:26:20|18559.07|18439.07|18559.34|18439.34|18559.34|18439.34|18556.55|18436.55|10
1629289590000|2021-08-18 12:26:30|18559.83|18439.83|18561.55|18441.55|18562.6|18442.6|18559.83|18439.83|10
1629289600000|2021-08-18 12:26:40|18561.65|18441.65|18563.02|18443.02|18563.18|18443.18|18560.8|18440.8|9
1629289610000|2021-08-18 12:26:50|18564.6|18444.6|18564.29|18444.29|18564.66|18444.66|18563.38|18443.38|10
1629289620000|2021-08-18 12:27:00|18564.5|18444.5|18563.59|18443.59|18564.5|18444.5|18557.5|18437.5|10
1629289630000|2021-08-18 12:27:10|18566.44|18446.44|18605.9|18485.9|18605.9|18485.9|18566.44|18446.44|10
1629289640000|2021-08-18 12:27:20|18610.26|18490.26|18614.42|18494.42|18614.42|18494.42|18605.82|18485.82|10
1629289650000|2021-08-18 12:27:30|18614.19|18494.19|18613.36|18493.36|18616.02|18496.02|18613.21|18493.21|10
1629289660000|2021-08-18 12:27:40|18613.45|18493.45|18620.6|18500.6|18620.84|18500.84|18613.45|18493.45|10
1629289670000|2021-08-18 12:27:50|18620.73|18500.73|18624.3|18504.3|18627.06|18507.06|18620.73|18500.73|10
1629289680000|2021-08-18 12:28:00|18624.6|18504.6|18619.84|18499.84|18624.6|18504.6|18619.84|18499.84|10
1629289690000|2021-08-18 12:28:10|18619.66|18499.66|18621.37|18501.37|18622.74|18502.74|18619.66|18499.66|10
1629289700000|2021-08-18 12:28:20|18620.33|18500.33|18620.82|18500.82|18622.82|18502.82|18619.56|18499.56|10
1629289710000|2021-08-18 12:28:30|18621.34|18501.34|18634.84|18514.84|18634.84|18514.84|18621.34|18501.34|10
1629289720000|2021-08-18 12:28:40|18635|18515|18637.3|18517.3|18640.22|18520.22|18635|18515|10
1629289730000|2021-08-18 12:28:50|18636.4|18516.4|18631.9|18511.9|18636.4|18516.4|18631.22|18511.22|10
1629289740000|2021-08-18 12:29:00|18631.24|18511.24|18630.07|18510.07|18631.24|18511.24|18628.38|18508.38|10
1629289750000|2021-08-18 12:29:10|18630.13|18510.13|18630.22|18510.22|18631.77|18511.77|18630.13|18510.13|10
1629289760000|2021-08-18 12:29:20|18629.83|18509.83|18624.97|18504.97|18629.83|18509.83|18624.75|18504.75|10
1629289770000|2021-08-18 12:29:30|18625.22|18505.22|18623.53|18503.53|18625.22|18505.22|18622.86|18502.86|10
1629289780000|2021-08-18 12:29:40|18621.62|18501.62|18615.68|18495.68|18621.62|18501.62|18615.68|18495.68|10
1629289790000|2021-08-18 12:29:50|18613.48|18493.48|18609.69|18489.69|18613.48|18493.48|18608.76|18488.76|9
1629289800000|2021-08-18 12:30:00|18609.02|18489.02|18611.77|18491.77|18611.77|18491.77|18607.52|18487.52|10
1629289810000|2021-08-18 12:30:10|18612.02|18492.02|18615.55|18495.55|18617.08|18497.08|18612.02|18492.02|10
1629289820000|2021-08-18 12:30:20|18616.12|18496.12|18614.34|18494.34|18616.12|18496.12|18614.05|18494.05|10
1629289830000|2021-08-18 12:30:30|18615.68|18495.68|18613.27|18493.27|18616.11|18496.11|18613.27|18493.27|10
1629289840000|2021-08-18 12:30:40|18612.23|18492.23|18609.73|18489.73|18615.3|18495.3|18609.73|18489.73|10
1629289850000|2021-08-18 12:30:50|18607.36|18487.36|18600.11|18480.11|18607.44|18487.44|18600.11|18480.11|10
1629289860000|2021-08-18 12:31:00|18599.07|18479.07|18593.3|18473.3|18599.07|18479.07|18593.3|18473.3|10
1629289870000|2021-08-18 12:31:10|18591.91|18471.91|18589.44|18469.44|18591.91|18471.91|18588.75|18468.75|10
1629289880000|2021-08-18 12:31:20|18589.68|18469.68|18587.69|18467.69|18591.27|18471.27|18587.69|18467.69|10
1629289890000|2021-08-18 12:31:30|18586.04|18466.04|18584.1|18464.1|18586.04|18466.04|18582.25|18462.25|10
1629289900000|2021-08-18 12:31:40|18584.63|18464.63|18585.95|18465.95|18586.69|18466.69|18583.93|18463.93|10
1629289910000|2021-08-18 12:31:50|18585.92|18465.92|18588.52|18468.52|18588.52|18468.52|18585.92|18465.92|10
1629289920000|2021-08-18 12:32:00|18588.4|18468.4|18574.55|18454.55|18588.4|18468.4|18573.68|18453.68|10
1629289930000|2021-08-18 12:32:10|18575.04|18455.04|18582.93|18462.93|18582.93|18462.93|18575.04|18455.04|10
1629289940000|2021-08-18 12:32:20|18583.91|18463.91|18584.14|18464.14|18587.2|18467.2|18583.91|18463.91|10
1629289950000|2021-08-18 12:32:30|18583.62|18463.62|18578.58|18458.58|18583.62|18463.62|18578.58|18458.58|10
1629289960000|2021-08-18 12:32:40|18579.05|18459.05|18580.83|18460.83|18580.83|18460.83|18578.67|18458.67|10
1629289970000|2021-08-18 12:32:50|18580.67|18460.67|18578.43|18458.43|18580.67|18460.67|18578.23|18458.23|10
1629289980000|2021-08-18 12:33:00|18577.64|18457.64|18576.76|18456.76|18577.75|18457.75|18576.67|18456.67|9
1629289990000|2021-08-18 12:33:10|18577.48|18457.48|18573.71|18453.71|18578.11|18458.11|18573.71|18453.71|10
1629290000000|2021-08-18 12:33:20|18573.54|18453.54|18574.3|18454.3|18574.3|18454.3|18573.17|18453.17|10
1629290010000|2021-08-18 12:33:30|18574.42|18454.42|18581.83|18461.83|18582.42|18462.42|18574.42|18454.42|10
1629290020000|2021-08-18 12:33:40|18583|18463|18584.65|18464.65|18584.65|18464.65|18583|18463|10
1629290030000|2021-08-18 12:33:50|18583.12|18463.12|18574.18|18454.18|18583.12|18463.12|18574.18|18454.18|9
1629290040000|2021-08-18 12:34:00|18573.35|18453.35|18570.8|18450.8|18573.64|18453.64|18570.79|18450.79|10
1629290050000|2021-08-18 12:34:10|18570.57|18450.57|18566.14|18446.14|18571.73|18451.73|18565.03|18445.03|10
1629290060000|2021-08-18 12:34:20|18566.44|18446.44|18557.4|18437.4|18566.44|18446.44|18557.4|18437.4|9
1629290070000|2021-08-18 12:34:30|18557.33|18437.33|18557.49|18437.49|18557.49|18437.49|18556.25|18436.25|10
1629290080000|2021-08-18 12:34:40|18557.37|18437.37|18548.53|18428.53|18557.37|18437.37|18548.53|18428.53|10
1629290090000|2021-08-18 12:34:50|18549.31|18429.31|18548.94|18428.94|18549.61|18429.61|18547.47|18427.47|10
1629290100000|2021-08-18 12:35:00|18549.56|18429.56|18546.69|18426.69|18549.56|18429.56|18546.57|18426.57|9
1629290110000|2021-08-18 12:35:10|18546.47|18426.47|18546.24|18426.24|18546.47|18426.47|18545.63|18425.63|10
1629290120000|2021-08-18 12:35:20|18547.1|18427.1|18557.64|18437.64|18557.64|18437.64|18547.1|18427.1|10
1629290130000|2021-08-18 12:35:30|18557.69|18437.69|18560.32|18440.32|18560.32|18440.32|18557.69|18437.69|10
1629290140000|2021-08-18 12:35:40|18560.74|18440.74|18561.73|18441.73|18561.73|18441.73|18560.74|18440.74|10
1629290150000|2021-08-18 12:35:50|18562.93|18442.93|18573.95|18453.95|18574.27|18454.27|18562.92|18442.92|10
1629290160000|2021-08-18 12:36:00|18575.13|18455.13|18577.52|18457.52|18579|18459|18575.03|18455.03|10
1629290170000|2021-08-18 12:36:10|18578.19|18458.19|18574.76|18454.76|18578.19|18458.19|18574.76|18454.76|10
1629290180000|2021-08-18 12:36:20|18573.45|18453.45|18574.74|18454.74|18574.74|18454.74|18573.01|18453.01|9
1629290190000|2021-08-18 12:36:30|18574.83|18454.83|18577.58|18457.58|18578.48|18458.48|18573.52|18453.52|10
1629290200000|2021-08-18 12:36:40|18579.2|18459.2|18580.01|18460.01|18580.95|18460.95|18577.98|18457.98|10
1629290210000|2021-08-18 12:36:50|18580.23|18460.23|18579.89|18459.89|18580.4|18460.4|18579.29|18459.29|10
1629290220000|2021-08-18 12:37:00|18580.4|18460.4|18585.11|18465.11|18585.11|18465.11|18580.05|18460.05|10
1629290230000|2021-08-18 12:37:10|18585.25|18465.25|18584.01|18464.01|18588.15|18468.15|18584.01|18464.01|10
1629290240000|2021-08-18 12:37:20|18583.98|18463.98|18584.29|18464.29|18584.87|18464.87|18582.84|18462.84|9
1629290250000|2021-08-18 12:37:30|18583.41|18463.41|18579.55|18459.55|18583.41|18463.41|18579.55|18459.55|10
1629290260000|2021-08-18 12:37:40|18579.44|18459.44|18574.05|18454.05|18579.44|18459.44|18574.05|18454.05|10
1629290270000|2021-08-18 12:37:50|18572.52|18452.52|18568.95|18448.95|18572.88|18452.88|18568.95|18448.95|10
1629290280000|2021-08-18 12:38:00|18567.65|18447.65|18565.86|18445.86|18568.17|18448.17|18565.54|18445.54|9
1629290290000|2021-08-18 12:38:10|18565.75|18445.75|18566.8|18446.8|18566.8|18446.8|18565.47|18445.47|9
1629290300000|2021-08-18 12:38:20|18568.63|18448.63|18569.28|18449.28|18570.09|18450.09|18567.97|18447.97|10
1629290310000|2021-08-18 12:38:30|18568.9|18448.9|18570.19|18450.19|18570.23|18450.23|18567.77|18447.77|10
1629290320000|2021-08-18 12:38:40|18570.58|18450.58|18573.94|18453.94|18573.94|18453.94|18570.58|18450.58|9
1629290330000|2021-08-18 12:38:50|18573.06|18453.06|18571.34|18451.34|18573.14|18453.14|18571.06|18451.06|10
1629290340000|2021-08-18 12:39:00|18571.59|18451.59|18567.01|18447.01|18571.83|18451.83|18566.11|18446.11|10
1629290350000|2021-08-18 12:39:10|18566.71|18446.71|18564.36|18444.36|18566.71|18446.71|18563.83|18443.83|10
1629290360000|2021-08-18 12:39:20|18564.29|18444.29|18561.88|18441.88|18564.32|18444.32|18561.88|18441.88|9
1629290370000|2021-08-18 12:39:30|18561.13|18441.13|18543.36|18423.36|18561.13|18441.13|18543.36|18423.36|10
1629290380000|2021-08-18 12:39:40|18541.19|18421.19|18535.15|18415.15|18541.19|18421.19|18535.15|18415.15|10
1629290390000|2021-08-18 12:39:50|18534.75|18414.75|18533.92|18413.92|18535.81|18415.81|18533.23|18413.23|10
1629290400000|2021-08-18 12:40:00|18534.21|18414.21|18536.31|18416.31|18536.31|18416.31|18533.75|18413.75|10
1629290410000|2021-08-18 12:40:10|18536.38|18416.38|18533.99|18413.99|18537.03|18417.03|18533.99|18413.99|10
1629290420000|2021-08-18 12:40:20|18535.04|18415.04|18539.74|18419.74|18539.74|18419.74|18535.04|18415.04|10
1629290430000|2021-08-18 12:40:30|18539.67|18419.67|18545.95|18425.95|18545.95|18425.95|18539.67|18419.67|10
1629290440000|2021-08-18 12:40:40|18546.6|18426.6|18544.75|18424.75|18546.6|18426.6|18544.15|18424.15|10
1629290450000|2021-08-18 12:40:50|18544.85|18424.85|18545.15|18425.15|18545.21|18425.21|18544.85|18424.85|10
1629290460000|2021-08-18 12:41:00|18544.58|18424.58|18545.18|18425.18|18545.45|18425.45|18544.22|18424.22|10
1629290470000|2021-08-18 12:41:10|18545.12|18425.12|18542.53|18422.53|18546.36|18426.36|18542.31|18422.31|10
1629290480000|2021-08-18 12:41:20|18542.59|18422.59|18544.66|18424.66|18544.66|18424.66|18542.17|18422.17|9
1629290490000|2021-08-18 12:41:30|18545.95|18425.95|18552.07|18432.07|18552.07|18432.07|18545.82|18425.82|10
1629290500000|2021-08-18 12:41:40|18551.85|18431.85|18555.97|18435.97|18555.97|18435.97|18551.85|18431.85|10
1629290510000|2021-08-18 12:41:50|18558.21|18438.21|18565.95|18445.95|18565.95|18445.95|18557.85|18437.85|10
1629290520000|2021-08-18 12:42:00|18565.87|18445.87|18571.44|18451.44|18571.44|18451.44|18565.87|18445.87|10
1629290530000|2021-08-18 12:42:10|18572.37|18452.37|18572.81|18452.81|18573.42|18453.42|18572.23|18452.23|10
1629290540000|2021-08-18 12:42:20|18572.31|18452.31|18569.66|18449.66|18572.31|18452.31|18569.56|18449.56|10
1629290550000|2021-08-18 12:42:30|18568.42|18448.42|18563.88|18443.88|18569.26|18449.26|18563.88|18443.88|10
1629290560000|2021-08-18 12:42:40|18562.87|18442.87|18556.32|18436.32|18562.87|18442.87|18556.32|18436.32|10
1629290570000|2021-08-18 12:42:50|18555.61|18435.61|18554.25|18434.25|18555.61|18435.61|18554.25|18434.25|10
1629290580000|2021-08-18 12:43:00|18553.86|18433.86|18549.37|18429.37|18553.86|18433.86|18549.32|18429.32|10
1629290590000|2021-08-18 12:43:10|18549.85|18429.85|18545.54|18425.54|18549.88|18429.88|18545.54|18425.54|10
1629290600000|2021-08-18 12:43:20|18544.96|18424.96|18546.87|18426.87|18546.87|18426.87|18544.66|18424.66|10
1629290610000|2021-08-18 12:43:30|18547.47|18427.47|18550.87|18430.87|18550.87|18430.87|18547.47|18427.47|10
1629290620000|2021-08-18 12:43:40|18550.02|18430.02|18549.64|18429.64|18551.18|18431.18|18549.64|18429.64|10
1629290630000|2021-08-18 12:43:50|18549.07|18429.07|18545.81|18425.81|18550.57|18430.57|18545.78|18425.78|10
1629290640000|2021-08-18 12:44:00|18545.71|18425.71|18543.92|18423.92|18545.71|18425.71|18542.92|18422.92|10
1629290650000|2021-08-18 12:44:10|18544.14|18424.14|18541.72|18421.72|18544.14|18424.14|18541.72|18421.72|10
1629290660000|2021-08-18 12:44:20|18541.34|18421.34|18542.84|18422.84|18542.91|18422.91|18540.99|18420.99|10
1629290670000|2021-08-18 12:44:30|18542.88|18422.88|18539.67|18419.67|18543.12|18423.12|18539.67|18419.67|10
1629290680000|2021-08-18 12:44:40|18540.59|18420.59|18538.54|18418.54|18540.59|18420.59|18538.23|18418.23|10
1629290690000|2021-08-18 12:44:50|18538.42|18418.42|18539|18419|18539.51|18419.51|18538.09|18418.09|10
1629290700000|2021-08-18 12:45:00|18539.13|18419.13|18542.45|18422.45|18542.45|18422.45|18538.33|18418.33|10
1629290710000|2021-08-18 12:45:10|18543.82|18423.82|18550.51|18430.51|18550.51|18430.51|18543.82|18423.82|10
1629290720000|2021-08-18 12:45:20|18551.59|18431.59|18564.42|18444.42|18564.42|18444.42|18551.59|18431.59|10
1629290730000|2021-08-18 12:45:30|18564.58|18444.58|18569.44|18449.44|18569.59|18449.59|18564.34|18444.34|10
1629290740000|2021-08-18 12:45:40|18570.18|18450.18|18578.56|18458.56|18578.56|18458.56|18570.17|18450.17|10
1629290750000|2021-08-18 12:45:50|18578.92|18458.92|18579.93|18459.93|18579.93|18459.93|18578.38|18458.38|9
1629290760000|2021-08-18 12:46:00|18580.07|18460.07|18593.41|18473.41|18593.48|18473.48|18580.07|18460.07|10
1629290770000|2021-08-18 12:46:10|18592.78|18472.78|18592.24|18472.24|18592.93|18472.93|18591.05|18471.05|10
1629290780000|2021-08-18 12:46:20|18592.51|18472.51|18590.3|18470.3|18594.08|18474.08|18590.3|18470.3|10
1629290790000|2021-08-18 12:46:30|18590.49|18470.49|18587.8|18467.8|18590.49|18470.49|18587.8|18467.8|10
1629290800000|2021-08-18 12:46:40|18587.42|18467.42|18584.2|18464.2|18587.42|18467.42|18584.2|18464.2|10
1629290810000|2021-08-18 12:46:50|18584.23|18464.23|18582.55|18462.55|18584.24|18464.24|18582.44|18462.44|10
1629290820000|2021-08-18 12:47:00|18582.39|18462.39|18583.6|18463.6|18584.07|18464.07|18582.23|18462.23|9
1629290830000|2021-08-18 12:47:10|18585.99|18465.99|18590.28|18470.28|18590.28|18470.28|18585.99|18465.99|10
1629290840000|2021-08-18 12:47:20|18590.47|18470.47|18593.35|18473.35|18593.7|18473.7|18590.07|18470.07|10
1629290850000|2021-08-18 12:47:30|18591.89|18471.89|18594.27|18474.27|18594.27|18474.27|18590.11|18470.11|10
1629290860000|2021-08-18 12:47:40|18594.99|18474.99|18594.91|18474.91|18596.88|18476.88|18594.91|18474.91|10
1629290870000|2021-08-18 12:47:50|18594.47|18474.47|18594.24|18474.24|18594.47|18474.47|18593.29|18473.29|9
1629290880000|2021-08-18 12:48:00|18593.06|18473.06|18591|18471|18594.39|18474.39|18591|18471|10
1629290890000|2021-08-18 12:48:10|18589.49|18469.49|18589.42|18469.42|18589.49|18469.49|18587.25|18467.25|10
1629290900000|2021-08-18 12:48:20|18589.02|18469.02|18580.49|18460.49|18589.02|18469.02|18580.33|18460.33|10
1629290910000|2021-08-18 12:48:30|18580.01|18460.01|18577.36|18457.36|18580.45|18460.45|18577.29|18457.29|10
1629290920000|2021-08-18 12:48:40|18576.98|18456.98|18580.3|18460.3|18580.3|18460.3|18576.98|18456.98|10
1629290930000|2021-08-18 12:48:50|18580.76|18460.76|18581.49|18461.49|18581.53|18461.53|18580.76|18460.76|10
1629290940000|2021-08-18 12:49:00|18581.61|18461.61|18582.76|18462.76|18582.76|18462.76|18581.59|18461.59|10
1629290950000|2021-08-18 12:49:10|18582.17|18462.17|18581.85|18461.85|18582.17|18462.17|18580.69|18460.69|10
1629290960000|2021-08-18 12:49:20|18582.72|18462.72|18584.01|18464.01|18585.22|18465.22|18582.72|18462.72|10
1629290970000|2021-08-18 12:49:30|18584.12|18464.12|18589.44|18469.44|18589.44|18469.44|18584.12|18464.12|10
1629290980000|2021-08-18 12:49:40|18590.13|18470.13|18593.05|18473.05|18593.05|18473.05|18589.87|18469.87|10
1629290990000|2021-08-18 12:49:50|18594.21|18474.21|18591.16|18471.16|18594.38|18474.38|18591.16|18471.16|10
1629291000000|2021-08-18 12:50:00|18591.77|18471.77|18592.15|18472.15|18592.15|18472.15|18591.77|18471.77|10
1629291010000|2021-08-18 12:50:10|18593.52|18473.52|18596.64|18476.64|18596.64|18476.64|18593.09|18473.09|10
1629291020000|2021-08-18 12:50:20|18599.31|18479.31|18601.63|18481.63|18602.12|18482.12|18599.31|18479.31|10
1629291030000|2021-08-18 12:50:30|18601.41|18481.41|18601.75|18481.75|18602.83|18482.83|18601.41|18481.41|10
1629291040000|2021-08-18 12:50:40|18601.71|18481.71|18606.27|18486.27|18606.27|18486.27|18601.71|18481.71|10
1629291050000|2021-08-18 12:50:50|18606.3|18486.3|18607.14|18487.14|18607.8|18487.8|18606.1|18486.1|10
1629291060000|2021-08-18 12:51:00|18607.01|18487.01|18610.04|18490.04|18610.04|18490.04|18607.01|18487.01|10
1629291070000|2021-08-18 12:51:10|18611.19|18491.19|18622.09|18502.09|18622.09|18502.09|18611.19|18491.19|10
1629291080000|2021-08-18 12:51:20|18623.31|18503.31|18628.87|18508.87|18629.43|18509.43|18623.31|18503.31|10
1629291090000|2021-08-18 12:51:30|18629.86|18509.86|18635.89|18515.89|18635.89|18515.89|18629.86|18509.86|10
1629291100000|2021-08-18 12:51:40|18635.51|18515.51|18636.91|18516.91|18637.59|18517.59|18635.51|18515.51|10
1629291110000|2021-08-18 12:51:50|18636.48|18516.48|18636.74|18516.74|18636.74|18516.74|18634.97|18514.97|10
1629291120000|2021-08-18 12:52:00|18636.8|18516.8|18634.52|18514.52|18637.65|18517.65|18634.52|18514.52|10
1629291130000|2021-08-18 12:52:10|18633.98|18513.98|18628.87|18508.87|18633.98|18513.98|18628.87|18508.87|9
1629291140000|2021-08-18 12:52:20|18627.95|18507.95|18625.94|18505.94|18627.95|18507.95|18625.29|18505.29|10
1629291150000|2021-08-18 12:52:30|18627.19|18507.19|18624.5|18504.5|18627.19|18507.19|18624.42|18504.42|8
1629291160000|2021-08-18 12:52:40|18624.7|18504.7|18622.38|18502.38|18624.7|18504.7|18622.17|18502.17|10
1629291170000|2021-08-18 12:52:50|18623.53|18503.53|18625.37|18505.37|18625.37|18505.37|18623.43|18503.43|10
1629291180000|2021-08-18 12:53:00|18627.29|18507.29|18630.05|18510.05|18630.17|18510.17|18626.19|18506.19|10
1629291190000|2021-08-18 12:53:10|18632.4|18512.4|18637.03|18517.03|18637.04|18517.04|18632.4|18512.4|10
1629291200000|2021-08-18 12:53:20|18637.14|18517.14|18642.47|18522.47|18642.47|18522.47|18637.14|18517.14|10
1629291210000|2021-08-18 12:53:30|18643.19|18523.19|18642.3|18522.3|18643.97|18523.97|18641.43|18521.43|10
1629291220000|2021-08-18 12:53:40|18642.6|18522.6|18644.16|18524.16|18644.16|18524.16|18641.75|18521.75|10
1629291230000|2021-08-18 12:53:50|18644.7|18524.7|18644.96|18524.96|18648.04|18528.04|18644.7|18524.7|10
1629291240000|2021-08-18 12:54:00|18644.99|18524.99|18646.64|18526.64|18646.96|18526.96|18644.99|18524.99|10
1629291250000|2021-08-18 12:54:10|18647.01|18527.01|18647.12|18527.12|18647.44|18527.44|18646.8|18526.8|10
1629291260000|2021-08-18 12:54:20|18647.09|18527.09|18649.24|18529.24|18649.24|18529.24|18646.86|18526.86|10
1629291270000|2021-08-18 12:54:30|18649.75|18529.75|18658.83|18538.83|18658.83|18538.83|18649.75|18529.75|10
1629291280000|2021-08-18 12:54:40|18658.26|18538.26|18657.58|18537.58|18658.26|18538.26|18656.49|18536.49|10
1629291290000|2021-08-18 12:54:50|18659.49|18539.49|18659.44|18539.44|18660.94|18540.94|18659.44|18539.44|10
1629291300000|2021-08-18 12:55:00|18657.91|18537.91|18659.22|18539.22|18660.78|18540.78|18657.91|18537.91|10
1629291310000|2021-08-18 12:55:10|18660.38|18540.38|18661.66|18541.66|18661.66|18541.66|18660.38|18540.38|10
1629291320000|2021-08-18 12:55:20|18663.27|18543.27|18664.85|18544.85|18664.85|18544.85|18663.27|18543.27|9
1629291330000|2021-08-18 12:55:30|18664.83|18544.83|18665.52|18545.52|18668.11|18548.11|18664.83|18544.83|10
1629291340000|2021-08-18 12:55:40|18665.21|18545.21|18667.03|18547.03|18667.1|18547.1|18664.99|18544.99|10
1629291350000|2021-08-18 12:55:50|18666.16|18546.16|18665.48|18545.48|18666.65|18546.65|18665.32|18545.32|10
1629291360000|2021-08-18 12:56:00|18664.86|18544.86|18662.48|18542.48|18665.38|18545.38|18662.48|18542.48|10
1629291370000|2021-08-18 12:56:10|18662.51|18542.51|18663.59|18543.59|18663.65|18543.65|18662.49|18542.49|10
1629291380000|2021-08-18 12:56:20|18663.51|18543.51|18663.81|18543.81|18664|18544|18663.32|18543.32|9
1629291390000|2021-08-18 12:56:30|18663.82|18543.82|18661.76|18541.76|18664.13|18544.13|18661.76|18541.76|10
1629291400000|2021-08-18 12:56:40|18661.18|18541.18|18660.98|18540.98|18661.77|18541.77|18660.42|18540.42|10
1629291410000|2021-08-18 12:56:50|18661.77|18541.77|18657.76|18537.76|18661.77|18541.77|18657.13|18537.13|10
1629291420000|2021-08-18 12:57:00|18657.87|18537.87|18658.73|18538.73|18658.73|18538.73|18656.94|18536.94|10
1629291430000|2021-08-18 12:57:10|18657.38|18537.38|18653.25|18533.25|18657.38|18537.38|18653.25|18533.25|8
1629291440000|2021-08-18 12:57:20|18651.68|18531.68|18646.6|18526.6|18651.68|18531.68|18645.88|18525.88|10
1629291450000|2021-08-18 12:57:30|18646.07|18526.07|18647.23|18527.23|18647.23|18527.23|18645.46|18525.46|10
1629291460000|2021-08-18 12:57:40|18646.71|18526.71|18644.53|18524.53|18647.35|18527.35|18644.53|18524.53|10
1629291470000|2021-08-18 12:57:50|18645.12|18525.12|18641.36|18521.36|18645.22|18525.22|18641.12|18521.12|10
1629291480000|2021-08-18 12:58:00|18641.19|18521.19|18639.54|18519.54|18642.06|18522.06|18639.54|18519.54|9
1629291490000|2021-08-18 12:58:10|18638.76|18518.76|18637.84|18517.84|18638.9|18518.9|18637.64|18517.64|10
1629291500000|2021-08-18 12:58:20|18637.5|18517.5|18634.58|18514.58|18638.58|18518.58|18634.58|18514.58|10
1629291510000|2021-08-18 12:58:30|18633.95|18513.95|18629|18509|18633.95|18513.95|18629|18509|9
1629291520000|2021-08-18 12:58:40|18628.75|18508.75|18627.96|18507.96|18629.63|18509.63|18627.96|18507.96|10
1629291530000|2021-08-18 12:58:50|18630.46|18510.46|18633|18513|18633|18513|18630.29|18510.29|9
1629291540000|2021-08-18 12:59:00|18633.46|18513.46|18633.28|18513.28|18633.46|18513.46|18632.58|18512.58|10
1629291550000|2021-08-18 12:59:10|18634.27|18514.27|18631.81|18511.81|18634.8|18514.8|18631.81|18511.81|10
1629291560000|2021-08-18 12:59:20|18632.43|18512.43|18631.8|18511.8|18633.58|18513.58|18631.68|18511.68|10
1629291570000|2021-08-18 12:59:30|18630.45|18510.45|18625.83|18505.83|18630.45|18510.45|18625.83|18505.83|10
1629291580000|2021-08-18 12:59:40|18625.38|18505.38|18624.11|18504.11|18625.61|18505.61|18624.11|18504.11|10
1629291590000|2021-08-18 12:59:50|18624.34|18504.34|18624.04|18504.04|18624.54|18504.54|18622.88|18502.88|10
1629291600000|2021-08-18 13:00:00|18624.21|18504.21|18629.03|18509.03|18629.03|18509.03|18624.21|18504.21|10
1629291610000|2021-08-18 13:00:10|18628.91|18508.91|18634.47|18514.47|18634.86|18514.86|18628.91|18508.91|10
1629291620000|2021-08-18 13:00:20|18635.67|18515.67|18644.18|18524.18|18644.18|18524.18|18635.67|18515.67|10
1629291630000|2021-08-18 13:00:30|18646.78|18526.78|18658.92|18538.92|18658.92|18538.92|18646.78|18526.78|10
1629291640000|2021-08-18 13:00:40|18659.39|18539.39|18674.43|18554.43|18674.43|18554.43|18659.39|18539.39|10
1629291650000|2021-08-18 13:00:50|18676.66|18556.66|18686.46|18566.46|18686.46|18566.46|18676.66|18556.66|10
1629291660000|2021-08-18 13:01:00|18686.86|18566.86|18686.5|18566.5|18687.06|18567.06|18684.68|18564.68|10
1629291670000|2021-08-18 13:01:10|18686.02|18566.02|18689|18569|18689.03|18569.03|18685.86|18565.86|10
1629291680000|2021-08-18 13:01:20|18688.43|18568.43|18683.4|18563.4|18688.43|18568.43|18683.24|18563.24|10
1629291690000|2021-08-18 13:01:30|18681.71|18561.71|18678.46|18558.46|18681.71|18561.71|18678.46|18558.46|10
1629291700000|2021-08-18 13:01:40|18675.98|18555.98|18679.2|18559.2|18679.2|18559.2|18675.72|18555.72|10
1629291710000|2021-08-18 13:01:50|18678.8|18558.8|18682.36|18562.36|18683.04|18563.04|18678.8|18558.8|10
1629291720000|2021-08-18 13:02:00|18683.77|18563.77|18686.53|18566.53|18686.53|18566.53|18683.77|18563.77|9
1629291730000|2021-08-18 13:02:10|18688.04|18568.04|18690.63|18570.63|18690.63|18570.63|18688.04|18568.04|10
1629291740000|2021-08-18 13:02:20|18691.48|18571.48|18693.63|18573.63|18693.8|18573.8|18691.48|18571.48|10
1629291750000|2021-08-18 13:02:30|18693.64|18573.64|18699.35|18579.35|18699.35|18579.35|18693.64|18573.64|10
1629291760000|2021-08-18 13:02:40|18699.93|18579.93|18700.9|18580.9|18700.9|18580.9|18699.93|18579.93|10
1629291770000|2021-08-18 13:02:50|18700.77|18580.77|18701.96|18581.96|18702.32|18582.32|18700.77|18580.77|10
1629291780000|2021-08-18 13:03:00|18702.49|18582.49|18708.44|18588.44|18708.44|18588.44|18702.49|18582.49|10
1629291790000|2021-08-18 13:03:10|18708.62|18588.62|18708.09|18588.09|18709.32|18589.32|18708.09|18588.09|10
1629291800000|2021-08-18 13:03:20|18707.93|18587.93|18711.55|18591.55|18711.55|18591.55|18707.19|18587.19|10
1629291810000|2021-08-18 13:03:30|18712.72|18592.72|18714.06|18594.06|18714.06|18594.06|18711.4|18591.4|10
1629291820000|2021-08-18 13:03:40|18712.64|18592.64|18712.32|18592.32|18712.74|18592.74|18710.6|18590.6|10
1629291830000|2021-08-18 13:03:50|18713.8|18593.8|18720.38|18600.38|18721.05|18601.05|18713.8|18593.8|10
1629291840000|2021-08-18 13:04:00|18720.63|18600.63|18722.2|18602.2|18722.2|18602.2|18720.26|18600.26|10
1629291850000|2021-08-18 13:04:10|18722.41|18602.41|18717.73|18597.73|18722.41|18602.41|18717.73|18597.73|10
1629291860000|2021-08-18 13:04:20|18718.42|18598.42|18717.08|18597.08|18718.42|18598.42|18715.88|18595.88|10
1629291870000|2021-08-18 13:04:30|18716.87|18596.87|18715.37|18595.37|18716.87|18596.87|18715.13|18595.13|10
1629291880000|2021-08-18 13:04:40|18715.57|18595.57|18715.31|18595.31|18718.81|18598.81|18713.83|18593.83|10
1629291890000|2021-08-18 13:04:50|18715.51|18595.51|18717.71|18597.71|18717.71|18597.71|18714.34|18594.34|10
1629291900000|2021-08-18 13:05:00|18718.35|18598.35|18718.89|18598.89|18719.28|18599.28|18717.63|18597.63|10
1629291910000|2021-08-18 13:05:10|18719.2|18599.2|18721.58|18601.58|18722.02|18602.02|18717.45|18597.45|10
1629291920000|2021-08-18 13:05:20|18721.51|18601.51|18727.28|18607.28|18727.47|18607.47|18721.51|18601.51|10
1629291930000|2021-08-18 13:05:30|18727.99|18607.99|18742.26|18622.26|18742.26|18622.26|18727.99|18607.99|10
1629291940000|2021-08-18 13:05:40|18744.06|18624.06|18749.23|18629.23|18749.23|18629.23|18744.06|18624.06|10
1629291950000|2021-08-18 13:05:50|18749.91|18629.91|18751.73|18631.73|18754.06|18634.06|18749.91|18629.91|9
1629291960000|2021-08-18 13:06:00|18751.82|18631.82|18749.79|18629.79|18752.87|18632.87|18749.79|18629.79|10
1629291970000|2021-08-18 13:06:10|18748.39|18628.39|18747.87|18627.87|18749.35|18629.35|18747.87|18627.87|10
1629291980000|2021-08-18 13:06:20|18748.22|18628.22|18748.33|18628.33|18749.73|18629.73|18747.76|18627.76|10
1629291990000|2021-08-18 13:06:30|18748.37|18628.37|18745.26|18625.26|18748.37|18628.37|18745.21|18625.21|10
1629292000000|2021-08-18 13:06:40|18744.76|18624.76|18740.97|18620.97|18744.76|18624.76|18740.88|18620.88|10
1629292010000|2021-08-18 13:06:50|18741.46|18621.46|18742.55|18622.55|18742.55|18622.55|18739.16|18619.16|10
1629292020000|2021-08-18 13:07:00|18742.73|18622.73|18741.85|18621.85|18743.64|18623.64|18741.85|18621.85|10
1629292030000|2021-08-18 13:07:10|18741.66|18621.66|18735.01|18615.01|18741.66|18621.66|18734.06|18614.06|10
1629292040000|2021-08-18 13:07:20|18735.25|18615.25|18734.07|18614.07|18738.14|18618.14|18734.07|18614.07|9
1629292050000|2021-08-18 13:07:30|18733.53|18613.53|18728.25|18608.25|18733.53|18613.53|18728.25|18608.25|10
1629292060000|2021-08-18 13:07:40|18728.4|18608.4|18725.12|18605.12|18728.56|18608.56|18725|18605|10
1629292070000|2021-08-18 13:07:50|18724.49|18604.49|18724.5|18604.5|18725.67|18605.67|18724.49|18604.49|10
1629292080000|2021-08-18 13:08:00|18723.5|18603.5|18726.03|18606.03|18726.47|18606.47|18722.86|18602.86|10
1629292090000|2021-08-18 13:08:10|18724.56|18604.56|18725.17|18605.17|18727.66|18607.66|18724.56|18604.56|10
1629292100000|2021-08-18 13:08:20|18725.15|18605.15|18724.8|18604.8|18725.15|18605.15|18723.27|18603.27|10
1629292110000|2021-08-18 13:08:30|18724.51|18604.51|18725.8|18605.8|18726|18606|18724.51|18604.51|8
1629292120000|2021-08-18 13:08:40|18725.55|18605.55|18722.54|18602.54|18726.52|18606.52|18722.54|18602.54|9
1629292130000|2021-08-18 13:08:50|18722.56|18602.56|18718.76|18598.76|18722.56|18602.56|18718.63|18598.63|10
1629292140000|2021-08-18 13:09:00|18718.64|18598.64|18715.21|18595.21|18719.06|18599.06|18714.54|18594.54|9
1629292150000|2021-08-18 13:09:10|18714.29|18594.29|18714.12|18594.12|18714.46|18594.46|18713.05|18593.05|10
1629292160000|2021-08-18 13:09:20|18714.04|18594.04|18715.27|18595.27|18715.85|18595.85|18714.04|18594.04|10
1629292170000|2021-08-18 13:09:30|18715.29|18595.29|18716.8|18596.8|18716.97|18596.97|18715|18595|10
1629292180000|2021-08-18 13:09:40|18716.78|18596.78|18715.43|18595.43|18716.78|18596.78|18714.6|18594.6|9
1629292190000|2021-08-18 13:09:50|18712.55|18592.55|18712.39|18592.39|18712.63|18592.63|18712.23|18592.23|8
1629292200000|2021-08-18 13:10:00|18712.21|18592.21|18708.4|18588.4|18712.21|18592.21|18708.4|18588.4|10
1629292210000|2021-08-18 13:10:10|18708.55|18588.55|18709.27|18589.27|18709.27|18589.27|18707.84|18587.84|9
1629292220000|2021-08-18 13:10:20|18711.74|18591.74|18714.32|18594.32|18714.32|18594.32|18711.74|18591.74|10
1629292230000|2021-08-18 13:10:30|18714.47|18594.47|18713.8|18593.8|18715.51|18595.51|18713.8|18593.8|8
1629292240000|2021-08-18 13:10:40|18713.89|18593.89|18712.01|18592.01|18713.89|18593.89|18711.67|18591.67|10
1629292250000|2021-08-18 13:10:50|18711.45|18591.45|18712.17|18592.17|18712.64|18592.64|18711.45|18591.45|10
1629292260000|2021-08-18 13:11:00|18712.4|18592.4|18714.13|18594.13|18714.13|18594.13|18712.4|18592.4|9
1629292270000|2021-08-18 13:11:10|18714.15|18594.15|18711.88|18591.88|18714.15|18594.15|18711.88|18591.88|10
1629292280000|2021-08-18 13:11:20|18712.09|18592.09|18714.41|18594.41|18714.99|18594.99|18711.93|18591.93|10
1629292290000|2021-08-18 13:11:30|18714.84|18594.84|18715.28|18595.28|18716.31|18596.31|18714.8|18594.8|10
1629292300000|2021-08-18 13:11:40|18714.84|18594.84|18715.85|18595.85|18716.22|18596.22|18714.63|18594.63|10
1629292310000|2021-08-18 13:11:50|18715.89|18595.89|18720.82|18600.82|18721.03|18601.03|18715.89|18595.89|10
1629292320000|2021-08-18 13:12:00|18720.92|18600.92|18725.25|18605.25|18725.25|18605.25|18720.92|18600.92|9
1629292330000|2021-08-18 13:12:10|18726.65|18606.65|18729.01|18609.01|18729.01|18609.01|18726.65|18606.65|10
1629292340000|2021-08-18 13:12:20|18729.15|18609.15|18733.5|18613.5|18733.5|18613.5|18729.15|18609.15|10
1629292350000|2021-08-18 13:12:30|18733.96|18613.96|18733.82|18613.82|18735.07|18615.07|18733.8|18613.8|10
1629292360000|2021-08-18 13:12:40|18732.96|18612.96|18733.68|18613.68|18733.68|18613.68|18732.94|18612.94|9
1629292370000|2021-08-18 13:12:50|18733.95|18613.95|18734.65|18614.65|18736.03|18616.03|18733.95|18613.95|10
1629292380000|2021-08-18 13:13:00|18734.62|18614.62|18735.02|18615.02|18735.02|18615.02|18734.01|18614.01|9
1629292390000|2021-08-18 13:13:10|18734.96|18614.96|18735.25|18615.25|18737.94|18617.94|18734.96|18614.96|10
1629292400000|2021-08-18 13:13:20|18735.07|18615.07|18728.68|18608.68|18735.07|18615.07|18728.68|18608.68|8
1629292410000|2021-08-18 13:13:30|18729.65|18609.65|18728.04|18608.04|18729.73|18609.73|18728.04|18608.04|9
1629292420000|2021-08-18 13:13:40|18728.17|18608.17|18725.22|18605.22|18729.02|18609.02|18725.19|18605.19|10
1629292430000|2021-08-18 13:13:50|18725.23|18605.23|18724.14|18604.14|18725.23|18605.23|18723.97|18603.97|10
1629292440000|2021-08-18 13:14:00|18724.29|18604.29|18725.35|18605.35|18725.36|18605.36|18724.29|18604.29|9
1629292450000|2021-08-18 13:14:10|18725.31|18605.31|18723.78|18603.78|18725.31|18605.31|18723.78|18603.78|6
1629292460000|2021-08-18 13:14:20|18723.53|18603.53|18721.2|18601.2|18723.53|18603.53|18721.2|18601.2|10
1629292470000|2021-08-18 13:14:30|18719.93|18599.93|18720.17|18600.17|18720.17|18600.17|18719.06|18599.06|10
1629292480000|2021-08-18 13:14:40|18719.94|18599.94|18717.76|18597.76|18719.94|18599.94|18717.58|18597.58|8
1629292490000|2021-08-18 13:14:50|18717.78|18597.78|18717.94|18597.94|18718.3|18598.3|18717.56|18597.56|10
1629292500000|2021-08-18 13:15:00|18717.82|18597.82|18722.78|18602.78|18722.78|18602.78|18717.39|18597.39|10
1629292510000|2021-08-18 13:15:10|18725.06|18605.06|18732.39|18612.39|18732.39|18612.39|18725.06|18605.06|10
1629292520000|2021-08-18 13:15:20|18732.64|18612.64|18738.51|18618.51|18738.51|18618.51|18732.64|18612.64|10
1629292530000|2021-08-18 13:15:30|18738.69|18618.69|18739.19|18619.19|18739.97|18619.97|18738.69|18618.69|9
1629292540000|2021-08-18 13:15:40|18739.03|18619.03|18736.42|18616.42|18739.03|18619.03|18736.24|18616.24|10
1629292550000|2021-08-18 13:15:50|18736.41|18616.41|18735.85|18615.85|18737.4|18617.4|18735.65|18615.65|9
1629292560000|2021-08-18 13:16:00|18736.03|18616.03|18733.87|18613.87|18736.17|18616.17|18733.83|18613.83|10
1629292570000|2021-08-18 13:16:10|18732.76|18612.76|18732.57|18612.57|18733.79|18613.79|18732.57|18612.57|10
1629292580000|2021-08-18 13:16:20|18732.72|18612.72|18731.94|18611.94|18732.89|18612.89|18731.32|18611.32|10
1629292590000|2021-08-18 13:16:30|18732.48|18612.48|18732.57|18612.57|18732.57|18612.57|18731.23|18611.23|10
1629292600000|2021-08-18 13:16:40|18733.05|18613.05|18733.23|18613.23|18733.35|18613.35|18732.12|18612.12|9
1629292610000|2021-08-18 13:16:50|18733|18613|18732.63|18612.63|18733.96|18613.96|18732.61|18612.61|10
1629292620000|2021-08-18 13:17:00|18732.64|18612.64|18738.75|18618.75|18738.77|18618.77|18732.64|18612.64|9
1629292630000|2021-08-18 13:17:10|18739.02|18619.02|18741.1|18621.1|18742.29|18622.29|18739.02|18619.02|10
1629292640000|2021-08-18 13:17:20|18741.69|18621.69|18745.13|18625.13|18745.13|18625.13|18741.69|18621.69|10
1629292650000|2021-08-18 13:17:30|18745.71|18625.71|18748.67|18628.67|18748.72|18628.72|18745.58|18625.58|10
1629292660000|2021-08-18 13:17:40|18748.74|18628.74|18751.54|18631.54|18751.54|18631.54|18747.69|18627.69|10
1629292670000|2021-08-18 13:17:50|18751.53|18631.53|18755.75|18635.75|18756|18636|18751.53|18631.53|10
1629292680000|2021-08-18 13:18:00|18755.8|18635.8|18761.15|18641.15|18761.15|18641.15|18754.72|18634.72|10
1629292690000|2021-08-18 13:18:10|18762.39|18642.39|18769.76|18649.76|18769.76|18649.76|18762.39|18642.39|10
1629292700000|2021-08-18 13:18:20|18770.06|18650.06|18770.9|18650.9|18771.34|18651.34|18769.77|18649.77|10
1629292710000|2021-08-18 13:18:30|18769.41|18649.41|18772.78|18652.78|18772.9|18652.9|18769.11|18649.11|10
1629292720000|2021-08-18 13:18:40|18773.12|18653.12|18770.57|18650.57|18773.55|18653.55|18770.57|18650.57|10
1629292730000|2021-08-18 13:18:50|18770.35|18650.35|18771.75|18651.75|18771.75|18651.75|18769.73|18649.73|10
1629292740000|2021-08-18 13:19:00|18771.79|18651.79|18771.57|18651.57|18772.48|18652.48|18771.57|18651.57|9
1629292750000|2021-08-18 13:19:10|18771.37|18651.37|18771.86|18651.86|18771.86|18651.86|18770.92|18650.92|10
1629292760000|2021-08-18 13:19:20|18771.98|18651.98|18776.02|18656.02|18776.02|18656.02|18771.98|18651.98|10
1629292770000|2021-08-18 13:19:30|18776.23|18656.23|18780.6|18660.6|18780.6|18660.6|18776.23|18656.23|10
1629292780000|2021-08-18 13:19:40|18779.63|18659.63|18783.67|18663.67|18783.92|18663.92|18779.63|18659.63|10
1629292790000|2021-08-18 13:19:50|18784.07|18664.07|18782.86|18662.86|18784.45|18664.45|18782.86|18662.86|10
1629292800000|2021-08-18 13:20:00|18782.16|18662.16|18780.5|18660.5|18782.8|18662.8|18780.5|18660.5|10
1629292810000|2021-08-18 13:20:10|18780.72|18660.72|18780.27|18660.27|18780.72|18660.72|18778.44|18658.44|10
1629292820000|2021-08-18 13:20:20|18780.17|18660.17|18789.05|18669.05|18789.05|18669.05|18780.07|18660.07|10
1629292830000|2021-08-18 13:20:30|18788.59|18668.59|18793.27|18673.27|18793.27|18673.27|18788.59|18668.59|10
1629292840000|2021-08-18 13:20:40|18793.04|18673.04|18795.45|18675.45|18795.45|18675.45|18793.04|18673.04|10
1629292850000|2021-08-18 13:20:50|18795.46|18675.46|18794.13|18674.13|18795.81|18675.81|18793.35|18673.35|10
1629292860000|2021-08-18 13:21:00|18794.14|18674.14|18793.95|18673.95|18796.94|18676.94|18793.95|18673.95|10
1629292870000|2021-08-18 13:21:10|18794.15|18674.15|18795.33|18675.33|18795.42|18675.42|18794.01|18674.01|10
1629292880000|2021-08-18 13:21:20|18794.8|18674.8|18795.33|18675.33|18795.52|18675.52|18794.68|18674.68|10
1629292890000|2021-08-18 13:21:30|18795.22|18675.22|18794.99|18674.99|18795.82|18675.82|18794.16|18674.16|10
1629292900000|2021-08-18 13:21:40|18794.98|18674.98|18786.87|18666.87|18796.02|18676.02|18786.87|18666.87|10
1629292910000|2021-08-18 13:21:50|18786.46|18666.46|18779.39|18659.39|18786.96|18666.96|18779.19|18659.19|10
1629292920000|2021-08-18 13:22:00|18779.83|18659.83|18779.96|18659.96|18781.16|18661.16|18779.45|18659.45|10
1629292930000|2021-08-18 13:22:10|18779.95|18659.95|18778.26|18658.26|18779.95|18659.95|18777.72|18657.72|10
1629292940000|2021-08-18 13:22:20|18778.36|18658.36|18776|18656|18778.36|18658.36|18776|18656|10
1629292950000|2021-08-18 13:22:30|18776.16|18656.16|18777.47|18657.47|18777.47|18657.47|18775.73|18655.73|9
1629292960000|2021-08-18 13:22:40|18777.42|18657.42|18783.11|18663.11|18783.11|18663.11|18776.84|18656.84|10
1629292970000|2021-08-18 13:22:50|18782.73|18662.73|18783.88|18663.88|18783.88|18663.88|18781.45|18661.45|10
1629292980000|2021-08-18 13:23:00|18783.89|18663.89|18787|18667|18787|18667|18783.89|18663.89|9
1629292990000|2021-08-18 13:23:10|18787.01|18667.01|18789.07|18669.07|18789.07|18669.07|18787.01|18667.01|10
1629293000000|2021-08-18 13:23:20|18788.94|18668.94|18792.18|18672.18|18792.18|18672.18|18788.94|18668.94|10
1629293010000|2021-08-18 13:23:30|18792.5|18672.5|18796.77|18676.77|18796.77|18676.77|18792.5|18672.5|9
1629293020000|2021-08-18 13:23:40|18797.15|18677.15|18798.56|18678.56|18798.56|18678.56|18797.15|18677.15|10
1629293030000|2021-08-18 13:23:50|18798.63|18678.63|18799.51|18679.51|18799.51|18679.51|18798.63|18678.63|10
1629293040000|2021-08-18 13:24:00|18799.29|18679.29|18799.19|18679.19|18800.48|18680.48|18799.19|18679.19|10
1629293050000|2021-08-18 13:24:10|18797.05|18677.05|18797.06|18677.06|18798.29|18678.29|18797.05|18677.05|10
1629293060000|2021-08-18 13:24:20|18796.72|18676.72|18794.8|18674.8|18796.72|18676.72|18794.8|18674.8|10
1629293070000|2021-08-18 13:24:30|18795.81|18675.81|18797.31|18677.31|18797.89|18677.89|18795.81|18675.81|10
1629293080000|2021-08-18 13:24:40|18797.63|18677.63|18795.95|18675.95|18797.63|18677.63|18795.72|18675.72|10
1629293090000|2021-08-18 13:24:50|18795.58|18675.58|18792.89|18672.89|18796.65|18676.65|18792.89|18672.89|10
1629293100000|2021-08-18 13:25:00|18790.94|18670.94|18798.44|18678.44|18798.44|18678.44|18790.14|18670.14|10
1629293110000|2021-08-18 13:25:10|18801.09|18681.09|18805.23|18685.23|18806.92|18686.92|18801.09|18681.09|10
1629293120000|2021-08-18 13:25:20|18805.04|18685.04|18803.64|18683.64|18805.67|18685.67|18803.64|18683.64|10
1629293130000|2021-08-18 13:25:30|18803.02|18683.02|18801.3|18681.3|18803.09|18683.09|18799.95|18679.95|10
1629293140000|2021-08-18 13:25:40|18801.06|18681.06|18802.59|18682.59|18802.75|18682.75|18800.42|18680.42|10
1629293150000|2021-08-18 13:25:50|18802.42|18682.42|18805.85|18685.85|18806.08|18686.08|18802.42|18682.42|10
1629293160000|2021-08-18 13:26:00|18805.71|18685.71|18808.84|18688.84|18808.84|18688.84|18805.57|18685.57|10
1629293170000|2021-08-18 13:26:10|18807.44|18687.44|18808.74|18688.74|18808.74|18688.74|18806.19|18686.19|10
1629293180000|2021-08-18 13:26:20|18808.94|18688.94|18807.97|18687.97|18808.95|18688.95|18807.06|18687.06|10
1629293190000|2021-08-18 13:26:30|18806.54|18686.54|18807.39|18687.39|18807.54|18687.54|18806.23|18686.23|10
1629293200000|2021-08-18 13:26:40|18807.91|18687.91|18809.79|18689.79|18810.65|18690.65|18807.91|18687.91|10
1629293210000|2021-08-18 13:26:50|18809.87|18689.87|18811.94|18691.94|18812.33|18692.33|18809.15|18689.15|10
1629293220000|2021-08-18 13:27:00|18811.55|18691.55|18812.19|18692.19|18812.27|18692.27|18811.15|18691.15|10
1629293230000|2021-08-18 13:27:10|18811.81|18691.81|18812.22|18692.22|18812.22|18692.22|18810.88|18690.88|10
1629293240000|2021-08-18 13:27:20|18813.3|18693.3|18815.46|18695.46|18815.71|18695.71|18812.2|18692.2|10
1629293250000|2021-08-18 13:27:30|18815.92|18695.92|18814.5|18694.5|18815.92|18695.92|18814.15|18694.15|10
1629293260000|2021-08-18 13:27:40|18814.61|18694.61|18814.19|18694.19|18815.29|18695.29|18813.81|18693.81|10
1629293270000|2021-08-18 13:27:50|18813.79|18693.79|18816.11|18696.11|18816.11|18696.11|18813.79|18693.79|10
1629293280000|2021-08-18 13:28:00|18815.93|18695.93|18816.72|18696.72|18816.72|18696.72|18814.61|18694.61|10
1629293290000|2021-08-18 13:28:10|18817.22|18697.22|18817.23|18697.23|18818.4|18698.4|18817.18|18697.18|10
1629293300000|2021-08-18 13:28:20|18818.86|18698.86|18817.66|18697.66|18819.79|18699.79|18817.66|18697.66|9
1629293310000|2021-08-18 13:28:30|18817.63|18697.63|18816.22|18696.22|18817.63|18697.63|18815.74|18695.74|10
1629293320000|2021-08-18 13:28:40|18816.53|18696.53|18817.44|18697.44|18817.9|18697.9|18816.53|18696.53|10
1629293330000|2021-08-18 13:28:50|18817.18|18697.18|18820.47|18700.47|18820.53|18700.53|18817.18|18697.18|10
1629293340000|2021-08-18 13:29:00|18820.49|18700.49|18819.75|18699.75|18820.7|18700.7|18819.37|18699.37|10
1629293350000|2021-08-18 13:29:10|18819.24|18699.24|18816.13|18696.13|18819.24|18699.24|18816.13|18696.13|10
1629293360000|2021-08-18 13:29:20|18817.4|18697.4|18816.19|18696.19|18817.72|18697.72|18816.19|18696.19|8
1629293370000|2021-08-18 13:29:30|18816.36|18696.36|18815.76|18695.76|18817.77|18697.77|18815.01|18695.01|10
1629293380000|2021-08-18 13:29:40|18815.52|18695.52|18812.64|18692.64|18815.52|18695.52|18812.56|18692.56|8
1629293390000|2021-08-18 13:29:50|18812.59|18692.59|18810.8|18690.8|18812.7|18692.7|18810.8|18690.8|10
1629293400000|2021-08-18 13:30:00|18807.77|18687.77|18803.25|18683.25|18807.77|18687.77|18802.7|18682.7|10
1629293410000|2021-08-18 13:30:10|18802.56|18682.56|18814.39|18694.39|18814.39|18694.39|18802.56|18682.56|10
1629293420000|2021-08-18 13:30:20|18814.29|18694.29|18818.69|18698.69|18818.69|18698.69|18814.13|18694.13|10
1629293430000|2021-08-18 13:30:30|18818.92|18698.92|18822.34|18702.34|18823.01|18703.01|18818.92|18698.92|9
1629293440000|2021-08-18 13:30:40|18823.27|18703.27|18822.29|18702.29|18824.03|18704.03|18822.29|18702.29|10
1629293450000|2021-08-18 13:30:50|18822.42|18702.42|18823.52|18703.52|18825.09|18705.09|18822.42|18702.42|10
1629293460000|2021-08-18 13:31:00|18824.12|18704.12|18826.93|18706.93|18827.36|18707.36|18823.92|18703.92|10
1629293470000|2021-08-18 13:31:10|18825.2|18705.2|18821.15|18701.15|18825.2|18705.2|18821.15|18701.15|10
1629293480000|2021-08-18 13:31:20|18820.58|18700.58|18820.48|18700.48|18820.75|18700.75|18819.07|18699.07|10
1629293490000|2021-08-18 13:31:30|18819.21|18699.21|18820.63|18700.63|18820.63|18700.63|18819.21|18699.21|10
1629293500000|2021-08-18 13:31:40|18821.99|18701.99|18823.05|18703.05|18823.05|18703.05|18821.76|18701.76|10
1629293510000|2021-08-18 13:31:50|18823.28|18703.28|18820.46|18700.46|18823.28|18703.28|18820.03|18700.03|10
1629293520000|2021-08-18 13:32:00|18820.37|18700.37|18820.32|18700.32|18820.44|18700.44|18819.71|18699.71|9
1629293530000|2021-08-18 13:32:10|18820.28|18700.28|18819.37|18699.37|18820.44|18700.44|18819.37|18699.37|9
1629293540000|2021-08-18 13:32:20|18819.36|18699.36|18818.89|18698.89|18820.19|18700.19|18818.89|18698.89|9
1629293550000|2021-08-18 13:32:30|18818.91|18698.91|18812.84|18692.84|18818.91|18698.91|18812.84|18692.84|9
1629293560000|2021-08-18 13:32:40|18812.83|18692.83|18810.44|18690.44|18813.8|18693.8|18809.42|18689.42|10
1629293570000|2021-08-18 13:32:50|18809.02|18689.02|18807.44|18687.44|18809.39|18689.39|18807.06|18687.06|10
1629293580000|2021-08-18 13:33:00|18807.86|18687.86|18805.89|18685.89|18808.01|18688.01|18805.89|18685.89|10
1629293590000|2021-08-18 13:33:10|18805.72|18685.72|18801.9|18681.9|18805.77|18685.77|18801.9|18681.9|10
1629293600000|2021-08-18 13:33:20|18799.6|18679.6|18795.74|18675.74|18799.6|18679.6|18795.62|18675.62|10
1629293610000|2021-08-18 13:33:30|18795.68|18675.68|18797.79|18677.79|18797.79|18677.79|18795.68|18675.68|10
1629293620000|2021-08-18 13:33:40|18798.43|18678.43|18799.76|18679.76|18799.88|18679.88|18798.26|18678.26|10
1629293630000|2021-08-18 13:33:50|18800.05|18680.05|18795.64|18675.64|18800.05|18680.05|18795.64|18675.64|9
1629293640000|2021-08-18 13:34:00|18796.28|18676.28|18799.18|18679.18|18799.18|18679.18|18796.09|18676.09|10
1629293650000|2021-08-18 13:34:10|18799.7|18679.7|18802.1|18682.1|18802.1|18682.1|18799.62|18679.62|10
1629293660000|2021-08-18 13:34:20|18803.17|18683.17|18798.93|18678.93|18803.92|18683.92|18798.93|18678.93|10
1629293670000|2021-08-18 13:34:30|18798.5|18678.5|18787.37|18667.37|18798.5|18678.5|18786.98|18666.98|10
1629293680000|2021-08-18 13:34:40|18786.83|18666.83|18777.65|18657.65|18786.83|18666.83|18777.65|18657.65|10
1629293690000|2021-08-18 13:34:50|18777.07|18657.07|18771.03|18651.03|18777.73|18657.73|18771.03|18651.03|10
1629293700000|2021-08-18 13:35:00|18770.51|18650.51|18768.15|18648.15|18770.51|18650.51|18767.8|18647.8|10
1629293710000|2021-08-18 13:35:10|18767.23|18647.23|18767.27|18647.27|18768.6|18648.6|18766.74|18646.74|10
1629293720000|2021-08-18 13:35:20|18765.84|18645.84|18766.44|18646.44|18767.56|18647.56|18765.68|18645.68|10
1629293730000|2021-08-18 13:35:30|18765.75|18645.75|18763.36|18643.36|18765.82|18645.82|18763.36|18643.36|10
1629293740000|2021-08-18 13:35:40|18764.47|18644.47|18760.97|18640.97|18764.47|18644.47|18760.02|18640.02|10
1629293750000|2021-08-18 13:35:50|18761.34|18641.34|18759.79|18639.79|18761.34|18641.34|18759.16|18639.16|10
1629293760000|2021-08-18 13:36:00|18760.21|18640.21|18763.11|18643.11|18763.11|18643.11|18760.21|18640.21|10
1629293770000|2021-08-18 13:36:10|18761.95|18641.95|18764.82|18644.82|18764.82|18644.82|18761.75|18641.75|10
1629293780000|2021-08-18 13:36:20|18764.52|18644.52|18762.02|18642.02|18764.52|18644.52|18761.45|18641.45|10
1629293790000|2021-08-18 13:36:30|18762.22|18642.22|18761.05|18641.05|18762.52|18642.52|18759.84|18639.84|10
1629293800000|2021-08-18 13:36:40|18761.04|18641.04|18760.6|18640.6|18761.29|18641.29|18760.6|18640.6|10
1629293810000|2021-08-18 13:36:50|18760.54|18640.54|18757.83|18637.83|18760.54|18640.54|18757.82|18637.82|10
1629293820000|2021-08-18 13:37:00|18757.57|18637.57|18757.74|18637.74|18759.33|18639.33|18757.15|18637.15|9
1629293830000|2021-08-18 13:37:10|18757.42|18637.42|18759.55|18639.55|18759.55|18639.55|18756.9|18636.9|9
1629293840000|2021-08-18 13:37:20|18758.9|18638.9|18760.9|18640.9|18760.9|18640.9|18758.53|18638.53|10
1629293850000|2021-08-18 13:37:30|18763.22|18643.22|18767.06|18647.06|18767.06|18647.06|18763.09|18643.09|10
1629293860000|2021-08-18 13:37:40|18767.01|18647.01|18769.64|18649.64|18769.64|18649.64|18767.01|18647.01|8
1629293870000|2021-08-18 13:37:50|18769.85|18649.85|18771.91|18651.91|18772.11|18652.11|18769.36|18649.36|10
1629293880000|2021-08-18 13:38:00|18772.07|18652.07|18774.82|18654.82|18774.82|18654.82|18771.27|18651.27|8
1629293890000|2021-08-18 13:38:10|18774.43|18654.43|18776.42|18656.42|18776.42|18656.42|18773.88|18653.88|10
1629293900000|2021-08-18 13:38:20|18776.97|18656.97|18768.99|18648.99|18777.3|18657.3|18768.99|18648.99|10
1629293910000|2021-08-18 13:38:30|18768.29|18648.29|18763.69|18643.69|18769.29|18649.29|18763.69|18643.69|10
1629293920000|2021-08-18 13:38:40|18762.29|18642.29|18755.89|18635.89|18762.29|18642.29|18755.89|18635.89|10
1629293930000|2021-08-18 13:38:50|18755.33|18635.33|18749.09|18629.09|18755.33|18635.33|18749.09|18629.09|10
1629293940000|2021-08-18 13:39:00|18749.38|18629.38|18750.03|18630.03|18750.43|18630.43|18748.8|18628.8|10
1629293950000|2021-08-18 13:39:10|18749.55|18629.55|18746.53|18626.53|18749.55|18629.55|18746.53|18626.53|10
1629293960000|2021-08-18 13:39:20|18746.34|18626.34|18745.94|18625.94|18749.9|18629.9|18745.94|18625.94|10
1629293970000|2021-08-18 13:39:30|18746.44|18626.44|18737.41|18617.41|18746.56|18626.56|18737.41|18617.41|10
1629293980000|2021-08-18 13:39:40|18736.64|18616.64|18727.12|18607.12|18736.64|18616.64|18727.12|18607.12|9
1629293990000|2021-08-18 13:39:50|18726.98|18606.98|18724.7|18604.7|18727.3|18607.3|18723.99|18603.99|10
1629294000000|2021-08-18 13:40:00|18724.42|18604.42|18722.71|18602.71|18724.68|18604.68|18722.71|18602.71|10
1629294010000|2021-08-18 13:40:10|18722.42|18602.42|18721.58|18601.58|18722.68|18602.68|18721.5|18601.5|10
1629294020000|2021-08-18 13:40:20|18722.71|18602.71|18720.69|18600.69|18724.41|18604.41|18720.69|18600.69|10
1629294030000|2021-08-18 13:40:30|18720.65|18600.65|18715.29|18595.29|18720.65|18600.65|18715.29|18595.29|10
1629294040000|2021-08-18 13:40:40|18714.71|18594.71|18707.85|18587.85|18714.71|18594.71|18707.85|18587.85|10
1629294050000|2021-08-18 13:40:50|18707.36|18587.36|18709.36|18589.36|18709.36|18589.36|18707.16|18587.16|10
1629294060000|2021-08-18 13:41:00|18710.59|18590.59|18716.04|18596.04|18716.04|18596.04|18710.59|18590.59|10
1629294070000|2021-08-18 13:41:10|18716.71|18596.71|18719.97|18599.97|18719.97|18599.97|18716.26|18596.26|10
1629294080000|2021-08-18 13:41:20|18719.82|18599.82|18719.16|18599.16|18720.78|18600.78|18718.84|18598.84|10
1629294090000|2021-08-18 13:41:30|18719.2|18599.2|18720.61|18600.61|18720.92|18600.92|18719.2|18599.2|10
1629294100000|2021-08-18 13:41:40|18720.85|18600.85|18715.55|18595.55|18720.85|18600.85|18715.32|18595.32|10
1629294110000|2021-08-18 13:41:50|18714.37|18594.37|18714.97|18594.97|18715.32|18595.32|18714.37|18594.37|10
1629294120000|2021-08-18 13:42:00|18714.63|18594.63|18715.16|18595.16|18715.23|18595.23|18713.31|18593.31|9
1629294130000|2021-08-18 13:42:10|18714.08|18594.08|18712.53|18592.53|18714.08|18594.08|18712.53|18592.53|10
1629294140000|2021-08-18 13:42:20|18712.59|18592.59|18717.32|18597.32|18717.5|18597.5|18712.59|18592.59|9
1629294150000|2021-08-18 13:42:30|18717.51|18597.51|18718.97|18598.97|18718.97|18598.97|18717.35|18597.35|9
1629294160000|2021-08-18 13:42:40|18719.13|18599.13|18717.16|18597.16|18719.18|18599.18|18717.16|18597.16|9
1629294170000|2021-08-18 13:42:50|18716.6|18596.6|18711.9|18591.9|18716.6|18596.6|18711.9|18591.9|10
1629294180000|2021-08-18 13:43:00|18709.88|18589.88|18708.51|18588.51|18710.8|18590.8|18708.51|18588.51|10
1629294190000|2021-08-18 13:43:10|18708.43|18588.43|18706.22|18586.22|18708.43|18588.43|18706.22|18586.22|10
1629294200000|2021-08-18 13:43:20|18706.42|18586.42|18709.05|18589.05|18710.09|18590.09|18706.26|18586.26|10
1629294210000|2021-08-18 13:43:30|18709.1|18589.1|18708.06|18588.06|18709.17|18589.17|18708.06|18588.06|10
1629294220000|2021-08-18 13:43:40|18706.56|18586.56|18704.55|18584.55|18706.56|18586.56|18704.55|18584.55|10
1629294230000|2021-08-18 13:43:50|18705.76|18585.76|18701.14|18581.14|18705.81|18585.81|18700.98|18580.98|10
1629294240000|2021-08-18 13:44:00|18701.37|18581.37|18699.17|18579.17|18702.55|18582.55|18699.17|18579.17|9
1629294250000|2021-08-18 13:44:10|18699.15|18579.15|18701.09|18581.09|18701.09|18581.09|18699.15|18579.15|10
1629294260000|2021-08-18 13:44:20|18701.07|18581.07|18700.07|18580.07|18701.57|18581.57|18700.07|18580.07|10
1629294270000|2021-08-18 13:44:30|18699.89|18579.89|18695.89|18575.89|18699.89|18579.89|18695.71|18575.71|10
1629294280000|2021-08-18 13:44:40|18696.02|18576.02|18692.88|18572.88|18696.02|18576.02|18692.88|18572.88|10
1629294290000|2021-08-18 13:44:50|18691.36|18571.36|18692.15|18572.15|18693.22|18573.22|18691.36|18571.36|10
1629294300000|2021-08-18 13:45:00|18693.5|18573.5|18698.14|18578.14|18698.14|18578.14|18693.5|18573.5|9
1629294310000|2021-08-18 13:45:10|18699.04|18579.04|18703.95|18583.95|18703.95|18583.95|18699.04|18579.04|10
1629294320000|2021-08-18 13:45:20|18704.29|18584.29|18706.94|18586.94|18708.27|18588.27|18704.29|18584.29|9
1629294330000|2021-08-18 13:45:30|18707.97|18587.97|18704.02|18584.02|18707.97|18587.97|18702.98|18582.98|10
1629294340000|2021-08-18 13:45:40|18703.54|18583.54|18703.89|18583.89|18703.98|18583.98|18703.07|18583.07|9
1629294350000|2021-08-18 13:45:50|18703.63|18583.63|18702.11|18582.11|18703.81|18583.81|18702.1|18582.1|10
1629294360000|2021-08-18 13:46:00|18701.81|18581.81|18704.45|18584.45|18704.96|18584.96|18701.37|18581.37|10
1629294370000|2021-08-18 13:46:10|18705.19|18585.19|18703.09|18583.09|18705.19|18585.19|18703.04|18583.04|10
1629294380000|2021-08-18 13:46:20|18704.26|18584.26|18702.66|18582.66|18704.26|18584.26|18702.66|18582.66|10
1629294390000|2021-08-18 13:46:30|18702.08|18582.08|18694.48|18574.48|18702.08|18582.08|18694.48|18574.48|10
1629294400000|2021-08-18 13:46:40|18693.54|18573.54|18684.05|18564.05|18693.54|18573.54|18684.05|18564.05|10
1629294410000|2021-08-18 13:46:50|18681.56|18561.56|18675.67|18555.67|18682.21|18562.21|18675.67|18555.67|10
1629294420000|2021-08-18 13:47:00|18675.4|18555.4|18670.75|18550.75|18675.4|18555.4|18670.75|18550.75|10
1629294430000|2021-08-18 13:47:10|18670.11|18550.11|18666.42|18546.42|18670.11|18550.11|18666.25|18546.25|10
1629294440000|2021-08-18 13:47:20|18666.19|18546.19|18661.75|18541.75|18666.19|18546.19|18661.75|18541.75|10
1629294450000|2021-08-18 13:47:30|18661.74|18541.74|18651.79|18531.79|18661.74|18541.74|18651.79|18531.79|9
1629294460000|2021-08-18 13:47:40|18652.78|18532.78|18650.06|18530.06|18652.78|18532.78|18649.55|18529.55|9
1629294470000|2021-08-18 13:47:50|18650.51|18530.51|18648.55|18528.55|18650.88|18530.88|18648.38|18528.38|10
1629294480000|2021-08-18 13:48:00|18649.74|18529.74|18654.44|18534.44|18654.44|18534.44|18648.71|18528.71|10
1629294490000|2021-08-18 13:48:10|18654.69|18534.69|18664.27|18544.27|18664.27|18544.27|18654.69|18534.69|10
1629294500000|2021-08-18 13:48:20|18664.92|18544.92|18665.77|18545.77|18667.46|18547.46|18664.92|18544.92|10
1629294510000|2021-08-18 13:48:30|18665.39|18545.39|18668.21|18548.21|18668.22|18548.22|18665.39|18545.39|10
1629294520000|2021-08-18 13:48:40|18666.91|18546.91|18667.54|18547.54|18668.82|18548.82|18666.91|18546.91|10
1629294530000|2021-08-18 13:48:50|18666.57|18546.57|18663.65|18543.65|18666.92|18546.92|18663.65|18543.65|10
1629294540000|2021-08-18 13:49:00|18663.35|18543.35|18661.03|18541.03|18664.81|18544.81|18661.03|18541.03|10
1629294550000|2021-08-18 13:49:10|18660.02|18540.02|18656.51|18536.51|18660.64|18540.64|18656.51|18536.51|10
1629294560000|2021-08-18 13:49:20|18656.55|18536.55|18654.06|18534.06|18656.55|18536.55|18654.06|18534.06|10
1629294570000|2021-08-18 13:49:30|18653.67|18533.67|18650.8|18530.8|18653.94|18533.94|18650.8|18530.8|10
1629294580000|2021-08-18 13:49:40|18650.67|18530.67|18648.34|18528.34|18651.08|18531.08|18648.34|18528.34|10
1629294590000|2021-08-18 13:49:50|18647.98|18527.98|18648.04|18528.04|18648.04|18528.04|18646.78|18526.78|8
1629294600000|2021-08-18 13:50:00|18647.89|18527.89|18652.32|18532.32|18652.32|18532.32|18647.54|18527.54|10
1629294610000|2021-08-18 13:50:10|18652.9|18532.9|18656.35|18536.35|18656.35|18536.35|18652.9|18532.9|10
1629294620000|2021-08-18 13:50:20|18657.08|18537.08|18656.87|18536.87|18658.7|18538.7|18656.87|18536.87|10
1629294630000|2021-08-18 13:50:30|18656.63|18536.63|18656.56|18536.56|18656.63|18536.63|18654.4|18534.4|10
1629294640000|2021-08-18 13:50:40|18656.4|18536.4|18658.42|18538.42|18658.42|18538.42|18654.01|18534.01|10
1629294650000|2021-08-18 13:50:50|18658.22|18538.22|18659.28|18539.28|18659.31|18539.31|18658.22|18538.22|10
1629294660000|2021-08-18 13:51:00|18659.34|18539.34|18664.1|18544.1|18664.1|18544.1|18659.34|18539.34|10
1629294670000|2021-08-18 13:51:10|18665.95|18545.95|18673.8|18553.8|18673.8|18553.8|18665.95|18545.95|9
1629294680000|2021-08-18 13:51:20|18674.12|18554.12|18677.99|18557.99|18677.99|18557.99|18674.12|18554.12|10
1629294690000|2021-08-18 13:51:30|18678.84|18558.84|18682.91|18562.91|18682.91|18562.91|18678.84|18558.84|10
1629294700000|2021-08-18 13:51:40|18684.1|18564.1|18691.22|18571.22|18691.22|18571.22|18683.13|18563.13|10
1629294710000|2021-08-18 13:51:50|18691.85|18571.85|18693.13|18573.13|18693.13|18573.13|18690.16|18570.16|10
1629294720000|2021-08-18 13:52:00|18693.24|18573.24|18693.37|18573.37|18693.37|18573.37|18691.52|18571.52|10
1629294730000|2021-08-18 13:52:10|18692.97|18572.97|18695.97|18575.97|18696.86|18576.86|18692.97|18572.97|10
1629294740000|2021-08-18 13:52:20|18695.66|18575.66|18694.96|18574.96|18696.82|18576.82|18694.59|18574.59|10
1629294750000|2021-08-18 13:52:30|18696.62|18576.62|18695.27|18575.27|18697.57|18577.57|18695.27|18575.27|10
1629294760000|2021-08-18 13:52:40|18695.19|18575.19|18691.37|18571.37|18695.19|18575.19|18691.37|18571.37|10
1629294770000|2021-08-18 13:52:50|18688.47|18568.47|18683.21|18563.21|18688.47|18568.47|18683.21|18563.21|10
1629294780000|2021-08-18 13:53:00|18682.58|18562.58|18681.4|18561.4|18682.58|18562.58|18681.3|18561.3|10
1629294790000|2021-08-18 13:53:10|18681.53|18561.53|18681.45|18561.45|18681.8|18561.8|18680.71|18560.71|10
1629294800000|2021-08-18 13:53:20|18680.97|18560.97|18680.39|18560.39|18680.97|18560.97|18679.43|18559.43|10
1629294810000|2021-08-18 13:53:30|18681.03|18561.03|18680.76|18560.76|18682|18562|18680.76|18560.76|10
1629294820000|2021-08-18 13:53:40|18680.5|18560.5|18680.18|18560.18|18680.99|18560.99|18679.49|18559.49|10
1629294830000|2021-08-18 13:53:50|18677.93|18557.93|18674.53|18554.53|18677.93|18557.93|18674.53|18554.53|10
1629294840000|2021-08-18 13:54:00|18675.54|18555.54|18674.37|18554.37|18675.54|18555.54|18674.37|18554.37|10
1629294850000|2021-08-18 13:54:10|18674.36|18554.36|18675.01|18555.01|18675.01|18555.01|18672.89|18552.89|10
1629294860000|2021-08-18 13:54:20|18675.6|18555.6|18676.66|18556.66|18676.66|18556.66|18674.7|18554.7|10
1629294870000|2021-08-18 13:54:30|18677.24|18557.24|18676.87|18556.87|18677.24|18557.24|18675.79|18555.79|10
1629294880000|2021-08-18 13:54:40|18677.59|18557.59|18680.94|18560.94|18681.12|18561.12|18677.59|18557.59|10
1629294890000|2021-08-18 13:54:50|18681.47|18561.47|18683.66|18563.66|18683.66|18563.66|18681.47|18561.47|10
1629294900000|2021-08-18 13:55:00|18684.73|18564.73|18691.63|18571.63|18691.63|18571.63|18684.4|18564.4|10
1629294910000|2021-08-18 13:55:10|18692.66|18572.66|18697.23|18577.23|18698.64|18578.64|18692.66|18572.66|10
1629294920000|2021-08-18 13:55:20|18697.74|18577.74|18704.02|18584.02|18704.02|18584.02|18697.17|18577.17|10
1629294930000|2021-08-18 13:55:30|18704.2|18584.2|18710.48|18590.48|18710.48|18590.48|18704.2|18584.2|10
1629294940000|2021-08-18 13:55:40|18712.15|18592.15|18714.98|18594.98|18715.5|18595.5|18712.15|18592.15|10
1629294950000|2021-08-18 13:55:50|18715.21|18595.21|18717.54|18597.54|18717.62|18597.62|18714.42|18594.42|10
1629294960000|2021-08-18 13:56:00|18717.81|18597.81|18722.58|18602.58|18722.58|18602.58|18717.81|18597.81|10
1629294970000|2021-08-18 13:56:10|18723.2|18603.2|18734.95|18614.95|18734.95|18614.95|18723.2|18603.2|10
1629294980000|2021-08-18 13:56:20|18736.42|18616.42|18738.3|18618.3|18738.3|18618.3|18736.03|18616.03|10
1629294990000|2021-08-18 13:56:30|18740.42|18620.42|18743.54|18623.54|18743.54|18623.54|18739.9|18619.9|10
1629295000000|2021-08-18 13:56:40|18745.11|18625.11|18745|18625|18745.11|18625.11|18743.14|18623.14|10
1629295010000|2021-08-18 13:56:50|18745.05|18625.05|18746.3|18626.3|18747.06|18627.06|18745.05|18625.05|10
1629295020000|2021-08-18 13:57:00|18747.58|18627.58|18743.59|18623.59|18747.63|18627.63|18743.59|18623.59|10
1629295030000|2021-08-18 13:57:10|18743.7|18623.7|18739.53|18619.53|18743.7|18623.7|18739.53|18619.53|10
1629295040000|2021-08-18 13:57:20|18739.09|18619.09|18735.22|18615.22|18739.09|18619.09|18735.22|18615.22|10
1629295050000|2021-08-18 13:57:30|18735.31|18615.31|18729.64|18609.64|18735.31|18615.31|18729.64|18609.64|10
1629295060000|2021-08-18 13:57:40|18729.96|18609.96|18729.17|18609.17|18730|18610|18728.88|18608.88|10
1629295070000|2021-08-18 13:57:50|18729.31|18609.31|18735.27|18615.27|18735.32|18615.32|18729.31|18609.31|10
1629295080000|2021-08-18 13:58:00|18735.01|18615.01|18738.99|18618.99|18738.99|18618.99|18735.01|18615.01|10
1629295090000|2021-08-18 13:58:10|18739.35|18619.35|18740|18620|18740.84|18620.84|18738.16|18618.16|10
1629295100000|2021-08-18 13:58:20|18740.25|18620.25|18741.65|18621.65|18741.7|18621.7|18739.72|18619.72|10
1629295110000|2021-08-18 13:58:30|18740.53|18620.53|18739.96|18619.96|18740.53|18620.53|18739.4|18619.4|8
1629295120000|2021-08-18 13:58:40|18741.33|18621.33|18739.32|18619.32|18741.33|18621.33|18739.32|18619.32|10
1629295130000|2021-08-18 13:58:50|18738.74|18618.74|18738.74|18618.74|18739.97|18619.97|18738.69|18618.69|10
1629295140000|2021-08-18 13:59:00|18738.32|18618.32|18737.27|18617.27|18738.32|18618.32|18737.02|18617.02|9
1629295150000|2021-08-18 13:59:10|18738.02|18618.02|18739.3|18619.3|18739.3|18619.3|18737.53|18617.53|10
1629295160000|2021-08-18 13:59:20|18739.72|18619.72|18739.87|18619.87|18740.28|18620.28|18737.91|18617.91|10
1629295170000|2021-08-18 13:59:30|18739.49|18619.49|18743.91|18623.91|18743.91|18623.91|18739.49|18619.49|9
1629295180000|2021-08-18 13:59:40|18742.75|18622.75|18743.06|18623.06|18743.19|18623.19|18742.75|18622.75|9
1629295190000|2021-08-18 13:59:50|18742.99|18622.99|18742.27|18622.27|18742.99|18622.99|18741.35|18621.35|9
1629295200000|2021-08-18 14:00:00|18741.04|18621.04|18738.43|18618.43|18741.04|18621.04|18736.03|18616.03|10
1629295210000|2021-08-18 14:00:10|18738.96|18618.96|18739.49|18619.49|18740.93|18620.93|18738.87|18618.87|10
1629295220000|2021-08-18 14:00:20|18739.73|18619.73|18750.48|18630.48|18750.48|18630.48|18739.73|18619.73|10
1629295230000|2021-08-18 14:00:30|18750.98|18630.98|18751.54|18631.54|18752.21|18632.21|18750.84|18630.84|10
1629295240000|2021-08-18 14:00:40|18750.66|18630.66|18753.03|18633.03|18753.03|18633.03|18750.66|18630.66|10
1629295250000|2021-08-18 14:00:50|18752.18|18632.18|18753.16|18633.16|18753.17|18633.17|18751.56|18631.56|10
1629295260000|2021-08-18 14:01:00|18752.82|18632.82|18754.11|18634.11|18755.62|18635.62|18752.57|18632.57|10
1629295270000|2021-08-18 14:01:10|18754.44|18634.44|18752.42|18632.42|18754.44|18634.44|18752.42|18632.42|9
1629295280000|2021-08-18 14:01:20|18752.44|18632.44|18753.09|18633.09|18755.01|18635.01|18752.44|18632.44|10
1629295290000|2021-08-18 14:01:30|18753.85|18633.85|18759.05|18639.05|18759.05|18639.05|18753.85|18633.85|10
1629295300000|2021-08-18 14:01:40|18758.79|18638.79|18762.77|18642.77|18762.77|18642.77|18756.87|18636.87|9
1629295310000|2021-08-18 14:01:50|18763.18|18643.18|18770.74|18650.74|18771.2|18651.2|18763.15|18643.15|10
1629295320000|2021-08-18 14:02:00|18772.87|18652.87|18774.38|18654.38|18775.36|18655.36|18772.87|18652.87|10
1629295330000|2021-08-18 14:02:10|18774.4|18654.4|18777.37|18657.37|18777.74|18657.74|18774.4|18654.4|10
1629295340000|2021-08-18 14:02:20|18777.16|18657.16|18782.83|18662.83|18782.83|18662.83|18777.16|18657.16|10
1629295350000|2021-08-18 14:02:30|18782.67|18662.67|18780.94|18660.94|18782.67|18662.67|18780.94|18660.94|7
1629295360000|2021-08-18 14:02:40|18780.79|18660.79|18782.5|18662.5|18782.5|18662.5|18780.79|18660.79|9
1629295370000|2021-08-18 14:02:50|18782.54|18662.54|18780.99|18660.99|18783.75|18663.75|18780.99|18660.99|10
1629295380000|2021-08-18 14:03:00|18780.63|18660.63|18779.14|18659.14|18780.63|18660.63|18778.33|18658.33|9
1629295390000|2021-08-18 14:03:10|18778.91|18658.91|18773.56|18653.56|18778.91|18658.91|18773.42|18653.42|10
1629295400000|2021-08-18 14:03:20|18773.48|18653.48|18770.01|18650.01|18773.48|18653.48|18770.01|18650.01|10
1629295410000|2021-08-18 14:03:30|18769.93|18649.93|18769.88|18649.88|18770.58|18650.58|18769.44|18649.44|10
1629295420000|2021-08-18 14:03:40|18769.69|18649.69|18768.74|18648.74|18769.69|18649.69|18768.63|18648.63|10
1629295430000|2021-08-18 14:03:50|18770.16|18650.16|18769.65|18649.65|18770.44|18650.44|18768.66|18648.66|10
1629295440000|2021-08-18 14:04:00|18769.77|18649.77|18768.04|18648.04|18769.77|18649.77|18768.04|18648.04|10
1629295450000|2021-08-18 14:04:10|18768.27|18648.27|18768.06|18648.06|18768.32|18648.32|18768.06|18648.06|10
1629295460000|2021-08-18 14:04:20|18767.92|18647.92|18770.63|18650.63|18770.63|18650.63|18767.92|18647.92|9
1629295470000|2021-08-18 14:04:30|18770.53|18650.53|18769.93|18649.93|18772.06|18652.06|18769.93|18649.93|10
1629295480000|2021-08-18 14:04:40|18769.64|18649.64|18770.64|18650.64|18770.64|18650.64|18769.64|18649.64|10
1629295490000|2021-08-18 14:04:50|18770.26|18650.26|18774.32|18654.32|18774.32|18654.32|18770.26|18650.26|9
1629295500000|2021-08-18 14:05:00|18774.18|18654.18|18780.66|18660.66|18780.66|18660.66|18774.05|18654.05|10
1629295510000|2021-08-18 14:05:10|18781.06|18661.06|18784.19|18664.19|18784.72|18664.72|18781.06|18661.06|10
1629295520000|2021-08-18 14:05:20|18784.39|18664.39|18783.34|18663.34|18784.39|18664.39|18782.34|18662.34|10
1629295530000|2021-08-18 14:05:30|18783.45|18663.45|18782.78|18662.78|18783.52|18663.52|18782.11|18662.11|9
1629295540000|2021-08-18 14:05:40|18783.16|18663.16|18782.81|18662.81|18783.16|18663.16|18782.45|18662.45|10
1629295550000|2021-08-18 14:05:50|18783.78|18663.78|18783.58|18663.58|18783.78|18663.78|18782.42|18662.42|10
1629295560000|2021-08-18 14:06:00|18783.56|18663.56|18785.04|18665.04|18785.04|18665.04|18783.39|18663.39|10
1629295570000|2021-08-18 14:06:10|18785.01|18665.01|18781.87|18661.87|18786.54|18666.54|18781.87|18661.87|10
1629295580000|2021-08-18 14:06:20|18781.96|18661.96|18776.08|18656.08|18782.43|18662.43|18776.08|18656.08|10
1629295590000|2021-08-18 14:06:30|18775.8|18655.8|18770.07|18650.07|18775.8|18655.8|18769.3|18649.3|10
1629295600000|2021-08-18 14:06:40|18770.19|18650.19|18768.86|18648.86|18770.29|18650.29|18768.86|18648.86|10
1629295610000|2021-08-18 14:06:50|18768.84|18648.84|18763.25|18643.25|18768.84|18648.84|18763.13|18643.13|9
1629295620000|2021-08-18 14:07:00|18763.41|18643.41|18756.08|18636.08|18763.41|18643.41|18756.08|18636.08|9
1629295630000|2021-08-18 14:07:10|18755.23|18635.23|18749.88|18629.88|18755.23|18635.23|18749.88|18629.88|10
1629295640000|2021-08-18 14:07:20|18749.87|18629.87|18743.02|18623.02|18749.87|18629.87|18743.02|18623.02|10
1629295650000|2021-08-18 14:07:30|18742.85|18622.85|18738.86|18618.86|18742.85|18622.85|18738.86|18618.86|10
1629295660000|2021-08-18 14:07:40|18737.61|18617.61|18733.94|18613.94|18737.61|18617.61|18733.94|18613.94|10
1629295670000|2021-08-18 14:07:50|18733.48|18613.48|18733.01|18613.01|18733.48|18613.48|18732.39|18612.39|10
1629295680000|2021-08-18 14:08:00|18733.69|18613.69|18736.63|18616.63|18736.63|18616.63|18733.69|18613.69|10
1629295690000|2021-08-18 14:08:10|18737.08|18617.08|18736.18|18616.18|18737.81|18617.81|18736.18|18616.18|10
1629295700000|2021-08-18 14:08:20|18735.64|18615.64|18734.43|18614.43|18736.22|18616.22|18734.16|18614.16|10
1629295710000|2021-08-18 14:08:30|18735.78|18615.78|18733.21|18613.21|18736.12|18616.12|18732.44|18612.44|10
1629295720000|2021-08-18 14:08:40|18732.15|18612.15|18733.24|18613.24|18733.24|18613.24|18731.99|18611.99|10
1629295730000|2021-08-18 14:08:50|18733.43|18613.43|18732.49|18612.49|18733.67|18613.67|18732.49|18612.49|9
1629295740000|2021-08-18 14:09:00|18731.52|18611.52|18729.29|18609.29|18731.52|18611.52|18729.29|18609.29|10
1629295750000|2021-08-18 14:09:10|18728.93|18608.93|18725.17|18605.17|18729.17|18609.17|18725.13|18605.13|10
1629295760000|2021-08-18 14:09:20|18725.07|18605.07|18723.55|18603.55|18726.16|18606.16|18723.55|18603.55|10
1629295770000|2021-08-18 14:09:30|18724.13|18604.13|18726.1|18606.1|18726.1|18606.1|18723.24|18603.24|10
1629295780000|2021-08-18 14:09:40|18725.9|18605.9|18725.67|18605.67|18726.13|18606.13|18725.62|18605.62|10
1629295790000|2021-08-18 14:09:50|18725.71|18605.71|18725.05|18605.05|18725.71|18605.71|18724.86|18604.86|10
1629295800000|2021-08-18 14:10:00|18726.44|18606.44|18734.58|18614.58|18734.58|18614.58|18726.15|18606.15|10
1629295810000|2021-08-18 14:10:10|18735.4|18615.4|18737.85|18617.85|18738.72|18618.72|18735.4|18615.4|10
1629295820000|2021-08-18 14:10:20|18738.24|18618.24|18749.81|18629.81|18749.81|18629.81|18738.24|18618.24|10
1629295830000|2021-08-18 14:10:30|18750.3|18630.3|18751.18|18631.18|18751.18|18631.18|18749.64|18629.64|9
1629295840000|2021-08-18 14:10:40|18752.44|18632.44|18755.95|18635.95|18755.95|18635.95|18751.07|18631.07|10
1629295850000|2021-08-18 14:10:50|18756|18636|18752.21|18632.21|18756.12|18636.12|18752.21|18632.21|10
1629295860000|2021-08-18 14:11:00|18752.88|18632.88|18753.25|18633.25|18753.25|18633.25|18752.53|18632.53|9
1629295870000|2021-08-18 14:11:10|18752.13|18632.13|18751.64|18631.64|18752.78|18632.78|18751.17|18631.17|10
1629295880000|2021-08-18 14:11:20|18750.5|18630.5|18750.18|18630.18|18752.78|18632.78|18750.18|18630.18|10
1629295890000|2021-08-18 14:11:30|18749.65|18629.65|18748.57|18628.57|18750.93|18630.93|18748.57|18628.57|10
1629295900000|2021-08-18 14:11:40|18748.71|18628.71|18749.15|18629.15|18749.56|18629.56|18747.34|18627.34|10
1629295910000|2021-08-18 14:11:50|18749.22|18629.22|18744.82|18624.82|18749.22|18629.22|18744.82|18624.82|10
1629295920000|2021-08-18 14:12:00|18744.17|18624.17|18743.65|18623.65|18744.17|18624.17|18743.48|18623.48|10
1629295930000|2021-08-18 14:12:10|18743.5|18623.5|18743.08|18623.08|18743.74|18623.74|18743.08|18623.08|10
1629295940000|2021-08-18 14:12:20|18742.88|18622.88|18742.97|18622.97|18742.97|18622.97|18742.17|18622.17|10
1629295950000|2021-08-18 14:12:30|18742.96|18622.96|18745.68|18625.68|18746.76|18626.76|18742.96|18622.96|10
1629295960000|2021-08-18 14:12:40|18747.81|18627.81|18751.45|18631.45|18751.45|18631.45|18747.81|18627.81|10
1629295970000|2021-08-18 14:12:50|18751.24|18631.24|18751.73|18631.73|18751.86|18631.86|18751.24|18631.24|9
1629295980000|2021-08-18 14:13:00|18751.87|18631.87|18753.38|18633.38|18753.38|18633.38|18751.36|18631.36|10
1629295990000|2021-08-18 14:13:10|18751.8|18631.8|18753.94|18633.94|18753.94|18633.94|18751.8|18631.8|9
1629296000000|2021-08-18 14:13:20|18753.9|18633.9|18752.18|18632.18|18755.04|18635.04|18751.95|18631.95|9
1629296010000|2021-08-18 14:13:30|18751.94|18631.94|18751.48|18631.48|18751.94|18631.94|18750.41|18630.41|10
1629296020000|2021-08-18 14:13:40|18752.35|18632.35|18751.02|18631.02|18752.35|18632.35|18750.56|18630.56|10
1629296030000|2021-08-18 14:13:50|18751.13|18631.13|18751.1|18631.1|18751.81|18631.81|18751.02|18631.02|10
1629296040000|2021-08-18 14:14:00|18750.49|18630.49|18749.52|18629.52|18750.59|18630.59|18748.87|18628.87|10
1629296050000|2021-08-18 14:14:10|18749.45|18629.45|18752.2|18632.2|18752.6|18632.6|18749.45|18629.45|10
1629296060000|2021-08-18 14:14:20|18751.03|18631.03|18748.6|18628.6|18751.03|18631.03|18748.6|18628.6|10
1629296070000|2021-08-18 14:14:30|18748.58|18628.58|18749.18|18629.18|18749.87|18629.87|18747.9|18627.9|10
1629296080000|2021-08-18 14:14:40|18749.52|18629.52|18749.39|18629.39|18751.25|18631.25|18749.33|18629.33|9
1629296090000|2021-08-18 14:14:50|18749.35|18629.35|18752.14|18632.14|18752.3|18632.3|18749.35|18629.35|8
1629296100000|2021-08-18 14:15:00|18752.53|18632.53|18756.31|18636.31|18756.31|18636.31|18752.53|18632.53|10
1629296110000|2021-08-18 14:15:10|18757.6|18637.6|18758.52|18638.52|18758.54|18638.54|18757.43|18637.43|10
1629296120000|2021-08-18 14:15:20|18758.86|18638.86|18762.78|18642.78|18762.78|18642.78|18758.86|18638.86|10
1629296130000|2021-08-18 14:15:30|18763|18643|18763.24|18643.24|18763.58|18643.58|18762.94|18642.94|10
1629296140000|2021-08-18 14:15:40|18763.05|18643.05|18764.78|18644.78|18764.78|18644.78|18763.05|18643.05|10
1629296150000|2021-08-18 14:15:50|18764.82|18644.82|18764.73|18644.73|18765.39|18645.39|18763.95|18643.95|10
1629296160000|2021-08-18 14:16:00|18766.11|18646.11|18767.9|18647.9|18767.9|18647.9|18766.11|18646.11|10
1629296170000|2021-08-18 14:16:10|18768|18648|18773.29|18653.29|18773.29|18653.29|18767.97|18647.97|10
1629296180000|2021-08-18 14:16:20|18774.43|18654.43|18775.49|18655.49|18775.75|18655.75|18774.37|18654.37|10
1629296190000|2021-08-18 14:16:30|18775.38|18655.38|18774.26|18654.26|18776.59|18656.59|18774.26|18654.26|10
1629296200000|2021-08-18 14:16:40|18774.27|18654.27|18777.48|18657.48|18777.56|18657.56|18774.23|18654.23|10
1629296210000|2021-08-18 14:16:50|18777.3|18657.3|18780.33|18660.33|18781.09|18661.09|18777.3|18657.3|10
1629296220000|2021-08-18 14:17:00|18780|18660|18776.49|18656.49|18780.15|18660.15|18776.49|18656.49|10
1629296230000|2021-08-18 14:17:10|18776.77|18656.77|18775.69|18655.69|18776.77|18656.77|18775.42|18655.42|10
1629296240000|2021-08-18 14:17:20|18775.83|18655.83|18775.56|18655.56|18776.33|18656.33|18775.56|18655.56|10
1629296250000|2021-08-18 14:17:30|18776.64|18656.64|18781.26|18661.26|18781.26|18661.26|18776.64|18656.64|10
1629296260000|2021-08-18 14:17:40|18781.85|18661.85|18783.34|18663.34|18783.34|18663.34|18781.11|18661.11|10
1629296270000|2021-08-18 14:17:50|18783.4|18663.4|18781.81|18661.81|18783.41|18663.41|18781.81|18661.81|9
1629296280000|2021-08-18 14:18:00|18781.41|18661.41|18782.71|18662.71|18782.71|18662.71|18781.31|18661.31|10
1629296290000|2021-08-18 14:18:10|18782.86|18662.86|18785.04|18665.04|18785.04|18665.04|18782.86|18662.86|10
1629296300000|2021-08-18 14:18:20|18785.65|18665.65|18784.55|18664.55|18785.65|18665.65|18783.26|18663.26|10
1629296310000|2021-08-18 14:18:30|18782.41|18662.41|18781.83|18661.83|18783.72|18663.72|18781.45|18661.45|10
1629296320000|2021-08-18 14:18:40|18782.35|18662.35|18782.66|18662.66|18784.09|18664.09|18782.01|18662.01|10
1629296330000|2021-08-18 14:18:50|18783.39|18663.39|18787.75|18667.75|18787.75|18667.75|18783.09|18663.09|10
1629296340000|2021-08-18 14:19:00|18788.11|18668.11|18791.64|18671.64|18791.64|18671.64|18788.11|18668.11|10
1629296350000|2021-08-18 14:19:10|18793.53|18673.53|18809.64|18689.64|18809.64|18689.64|18793.53|18673.53|10
1629296360000|2021-08-18 14:19:20|18813.67|18693.67|18823.78|18703.78|18823.91|18703.91|18813.67|18693.67|10
1629296370000|2021-08-18 14:19:30|18825.42|18705.42|18830.12|18710.12|18831.02|18711.02|18825.42|18705.42|10
1629296380000|2021-08-18 14:19:40|18832.45|18712.45|18832.48|18712.48|18832.49|18712.49|18831.39|18711.39|10
1629296390000|2021-08-18 14:19:50|18831.79|18711.79|18838.55|18718.55|18838.55|18718.55|18831.79|18711.79|10
1629296400000|2021-08-18 14:20:00|18838.77|18718.77|18839.21|18719.21|18840.99|18720.99|18837.76|18717.76|10
1629296410000|2021-08-18 14:20:10|18839.73|18719.73|18844.15|18724.15|18846.66|18726.66|18838.33|18718.33|10
1629296420000|2021-08-18 14:20:20|18845.19|18725.19|18850.28|18730.28|18851.59|18731.59|18845.14|18725.14|10
1629296430000|2021-08-18 14:20:30|18849.85|18729.85|18851.03|18731.03|18851.3|18731.3|18849.85|18729.85|9
1629296440000|2021-08-18 14:20:40|18850.52|18730.52|18851.36|18731.36|18852.1|18732.1|18850.34|18730.34|10
1629296450000|2021-08-18 14:20:50|18852.31|18732.31|18857.2|18737.2|18857.2|18737.2|18852.31|18732.31|10
1629296460000|2021-08-18 14:21:00|18856.95|18736.95|18855.68|18735.68|18857.67|18737.67|18855.29|18735.29|10
1629296470000|2021-08-18 14:21:10|18856.32|18736.32|18857.22|18737.22|18857.72|18737.72|18856|18736|10
1629296480000|2021-08-18 14:21:20|18857.6|18737.6|18855.89|18735.89|18857.6|18737.6|18855.45|18735.45|10
1629296490000|2021-08-18 14:21:30|18856.01|18736.01|18851.22|18731.22|18856.01|18736.01|18850.37|18730.37|10
1629296500000|2021-08-18 14:21:40|18850.43|18730.43|18847.06|18727.06|18851.16|18731.16|18847.06|18727.06|10
1629296510000|2021-08-18 14:21:50|18847.59|18727.59|18851.31|18731.31|18856.74|18736.74|18847.59|18727.59|10
1629296520000|2021-08-18 14:22:00|18850.58|18730.58|18845.65|18725.65|18850.58|18730.58|18845.65|18725.65|10
1629296530000|2021-08-18 14:22:10|18844.71|18724.71|18838.74|18718.74|18846.53|18726.53|18838.74|18718.74|10
1629296540000|2021-08-18 14:22:20|18838.94|18718.94|18840.88|18720.88|18840.88|18720.88|18838.84|18718.84|9
1629296550000|2021-08-18 14:22:30|18840.22|18720.22|18838.47|18718.47|18840.33|18720.33|18838.31|18718.31|10
1629296560000|2021-08-18 14:22:40|18838.62|18718.62|18839.64|18719.64|18839.78|18719.78|18836.76|18716.76|10
1629296570000|2021-08-18 14:22:50|18837.21|18717.21|18841.1|18721.1|18841.1|18721.1|18836.57|18716.57|10
1629296580000|2021-08-18 14:23:00|18841.52|18721.52|18840.27|18720.27|18841.52|18721.52|18840.02|18720.02|10
1629296590000|2021-08-18 14:23:10|18839.93|18719.93|18838.38|18718.38|18839.93|18719.93|18837.67|18717.67|10
1629296600000|2021-08-18 14:23:20|18838.3|18718.3|18839.17|18719.17|18839.17|18719.17|18837.98|18717.98|10
1629296610000|2021-08-18 14:23:30|18837.92|18717.92|18838.43|18718.43|18838.51|18718.51|18837.92|18717.92|9
1629296620000|2021-08-18 14:23:40|18838.37|18718.37|18839.13|18719.13|18839.29|18719.29|18837.63|18717.63|10
1629296630000|2021-08-18 14:23:50|18839.22|18719.22|18834.93|18714.93|18839.22|18719.22|18834.93|18714.93|10
1629296640000|2021-08-18 14:24:00|18833.72|18713.72|18831.04|18711.04|18833.72|18713.72|18830.81|18710.81|9
1629296650000|2021-08-18 14:24:10|18830.06|18710.06|18823.87|18703.87|18830.06|18710.06|18823.12|18703.12|10
1629296660000|2021-08-18 14:24:20|18823.75|18703.75|18823.16|18703.16|18823.75|18703.75|18823.09|18703.09|10
1629296670000|2021-08-18 14:24:30|18823.02|18703.02|18821.53|18701.53|18823.33|18703.33|18821.45|18701.45|10
1629296680000|2021-08-18 14:24:40|18821.45|18701.45|18820.57|18700.57|18821.45|18701.45|18819.53|18699.53|9
1629296690000|2021-08-18 14:24:50|18820.2|18700.2|18820.56|18700.56|18820.56|18700.56|18818.59|18698.59|9
1629296700000|2021-08-18 14:25:00|18820.82|18700.82|18819.55|18699.55|18821.89|18701.89|18819.55|18699.55|10
1629296710000|2021-08-18 14:25:10|18820.1|18700.1|18823.87|18703.87|18824.01|18704.01|18820.1|18700.1|10
1629296720000|2021-08-18 14:25:20|18825.63|18705.63|18828.17|18708.17|18828.17|18708.17|18825.63|18705.63|10
1629296730000|2021-08-18 14:25:30|18828.28|18708.28|18824.97|18704.97|18828.28|18708.28|18824.97|18704.97|10
1629296740000|2021-08-18 14:25:40|18825.08|18705.08|18825.41|18705.41|18826.21|18706.21|18824.61|18704.61|10
1629296750000|2021-08-18 14:25:50|18824.29|18704.29|18824.77|18704.77|18825.59|18705.59|18823.37|18703.37|10
1629296760000|2021-08-18 14:26:00|18825.04|18705.04|18822.81|18702.81|18826.05|18706.05|18822.81|18702.81|10
1629296770000|2021-08-18 14:26:10|18821.66|18701.66|18810.82|18690.82|18821.66|18701.66|18810.67|18690.67|10
1629296780000|2021-08-18 14:26:20|18809.77|18689.77|18807.68|18687.68|18810.19|18690.19|18807.61|18687.61|10
1629296790000|2021-08-18 14:26:30|18807.65|18687.65|18803.3|18683.3|18807.65|18687.65|18803.24|18683.24|10
1629296800000|2021-08-18 14:26:40|18804.62|18684.62|18803.15|18683.15|18804.62|18684.62|18803.03|18683.03|9
1629296810000|2021-08-18 14:26:50|18801.44|18681.44|18804.01|18684.01|18804.01|18684.01|18801.04|18681.04|10
1629296820000|2021-08-18 14:27:00|18804.14|18684.14|18802.49|18682.49|18804.34|18684.34|18802.26|18682.26|10
1629296830000|2021-08-18 14:27:10|18803.51|18683.51|18803.7|18683.7|18804|18684|18803.39|18683.39|10
1629296840000|2021-08-18 14:27:20|18803.65|18683.65|18804.27|18684.27|18804.99|18684.99|18803.65|18683.65|8
1629296850000|2021-08-18 14:27:30|18804.37|18684.37|18804.08|18684.08|18805.04|18685.04|18803.66|18683.66|10
1629296860000|2021-08-18 14:27:40|18803.74|18683.74|18805.93|18685.93|18805.93|18685.93|18803.61|18683.61|10
1629296870000|2021-08-18 14:27:50|18807.41|18687.41|18810.03|18690.03|18812.46|18692.46|18807.41|18687.41|10
1629296880000|2021-08-18 14:28:00|18809.59|18689.59|18808.84|18688.84|18809.59|18689.59|18808.43|18688.43|10
1629296890000|2021-08-18 14:28:10|18808.95|18688.95|18808.68|18688.68|18809.23|18689.23|18807.71|18687.71|10
1629296900000|2021-08-18 14:28:20|18808.78|18688.78|18807.66|18687.66|18809.21|18689.21|18807.48|18687.48|10
1629296910000|2021-08-18 14:28:30|18807.84|18687.84|18813.04|18693.04|18813.18|18693.18|18807.84|18687.84|10
1629296920000|2021-08-18 14:28:40|18812.69|18692.69|18813.49|18693.49|18813.73|18693.73|18811.78|18691.78|10
1629296930000|2021-08-18 14:28:50|18814.86|18694.86|18816.65|18696.65|18816.65|18696.65|18814.86|18694.86|10
1629296940000|2021-08-18 14:29:00|18816.56|18696.56|18819.3|18699.3|18819.49|18699.49|18816.56|18696.56|10
1629296950000|2021-08-18 14:29:10|18820.7|18700.7|18820.72|18700.72|18821.43|18701.43|18820.53|18700.53|10
1629296960000|2021-08-18 14:29:20|18820.61|18700.61|18819.93|18699.93|18823.07|18703.07|18819.61|18699.61|10
1629296970000|2021-08-18 14:29:30|18821.37|18701.37|18819.96|18699.96|18822.05|18702.05|18819.96|18699.96|10
1629296980000|2021-08-18 14:29:40|18819.95|18699.95|18823.31|18703.31|18823.31|18703.31|18819.48|18699.48|10
1629296990000|2021-08-18 14:29:50|18823|18703|18825.75|18705.75|18825.75|18705.75|18823|18703|10
1629297000000|2021-08-18 14:30:00|18825.59|18705.59|18828.63|18708.63|18828.63|18708.63|18825.59|18705.59|10
1629297010000|2021-08-18 14:30:10|18828.4|18708.4|18826.88|18706.88|18829.86|18709.86|18826.88|18706.88|10
1629297020000|2021-08-18 14:30:20|18826.48|18706.48|18822.71|18702.71|18826.48|18706.48|18822.71|18702.71|10
1629297030000|2021-08-18 14:30:30|18822.74|18702.74|18819.31|18699.31|18822.74|18702.74|18819.21|18699.21|10
1629297040000|2021-08-18 14:30:40|18818.9|18698.9|18813.18|18693.18|18818.9|18698.9|18813|18693|10
1629297050000|2021-08-18 14:30:50|18813.1|18693.1|18808.43|18688.43|18813.1|18693.1|18808.36|18688.36|10
1629297060000|2021-08-18 14:31:00|18808.32|18688.32|18804.37|18684.37|18808.32|18688.32|18804.37|18684.37|10
1629297070000|2021-08-18 14:31:10|18803.76|18683.76|18796.84|18676.84|18803.76|18683.76|18796.84|18676.84|10
1629297080000|2021-08-18 14:31:20|18796.18|18676.18|18789.19|18669.19|18796.18|18676.18|18788.99|18668.99|10
1629297090000|2021-08-18 14:31:30|18788.99|18668.99|18789.65|18669.65|18791.14|18671.14|18788.91|18668.91|10
1629297100000|2021-08-18 14:31:40|18789.28|18669.28|18786.72|18666.72|18789.28|18669.28|18786.72|18666.72|10
1629297110000|2021-08-18 14:31:50|18786.43|18666.43|18787.94|18667.94|18787.94|18667.94|18786.43|18666.43|10
1629297120000|2021-08-18 14:32:00|18788.39|18668.39|18793.54|18673.54|18793.89|18673.89|18788.39|18668.39|10
1629297130000|2021-08-18 14:32:10|18794.74|18674.74|18794.42|18674.42|18795.22|18675.22|18794.15|18674.15|8
1629297140000|2021-08-18 14:32:20|18793.35|18673.35|18791.67|18671.67|18793.35|18673.35|18790.52|18670.52|10
1629297150000|2021-08-18 14:32:30|18791.5|18671.5|18789.33|18669.33|18791.66|18671.66|18789.33|18669.33|9
1629297160000|2021-08-18 14:32:40|18789.05|18669.05|18782.95|18662.95|18789.05|18669.05|18782.95|18662.95|10
1629297170000|2021-08-18 14:32:50|18781.54|18661.54|18781.14|18661.14|18782.27|18662.27|18781.01|18661.01|10
1629297180000|2021-08-18 14:33:00|18780.95|18660.95|18780.43|18660.43|18780.95|18660.95|18780.22|18660.22|10
1629297190000|2021-08-18 14:33:10|18781.58|18661.58|18779.2|18659.2|18781.58|18661.58|18778.99|18658.99|9
1629297200000|2021-08-18 14:33:20|18779.18|18659.18|18777.64|18657.64|18779.99|18659.99|18777.38|18657.38|10
1629297210000|2021-08-18 14:33:30|18778.41|18658.41|18779.1|18659.1|18779.14|18659.14|18778.25|18658.25|10
1629297220000|2021-08-18 14:33:40|18778.93|18658.93|18776.89|18656.89|18779.12|18659.12|18776.77|18656.77|10
1629297230000|2021-08-18 14:33:50|18776.82|18656.82|18777.68|18657.68|18777.97|18657.97|18776.24|18656.24|10
1629297240000|2021-08-18 14:34:00|18777.87|18657.87|18778.38|18658.38|18779.74|18659.74|18777.87|18657.87|10
1629297250000|2021-08-18 14:34:10|18779.6|18659.6|18777.99|18657.99|18779.6|18659.6|18777.99|18657.99|10
1629297260000|2021-08-18 14:34:20|18777.96|18657.96|18777.32|18657.32|18777.96|18657.96|18776.05|18656.05|10
1629297270000|2021-08-18 14:34:30|18777.4|18657.4|18776.83|18656.83|18777.46|18657.46|18776.83|18656.83|9
1629297280000|2021-08-18 14:34:40|18776.72|18656.72|18775.94|18655.94|18776.8|18656.8|18775.82|18655.82|10
1629297290000|2021-08-18 14:34:50|18775.54|18655.54|18769.6|18649.6|18775.54|18655.54|18769.6|18649.6|9
1629297300000|2021-08-18 14:35:00|18769.01|18649.01|18760.94|18640.94|18769.01|18649.01|18760.8|18640.8|9
1629297310000|2021-08-18 14:35:10|18761.01|18641.01|18752.7|18632.7|18761.01|18641.01|18752.7|18632.7|10
1629297320000|2021-08-18 14:35:20|18754.21|18634.21|18762.31|18642.31|18762.44|18642.44|18753.7|18633.7|10
1629297330000|2021-08-18 14:35:30|18763|18643|18764.72|18644.72|18765.73|18645.73|18762.39|18642.39|10
1629297340000|2021-08-18 14:35:40|18764.79|18644.79|18768.93|18648.93|18769.06|18649.06|18764.79|18644.79|10
1629297350000|2021-08-18 14:35:50|18768.83|18648.83|18774.4|18654.4|18774.89|18654.89|18768.83|18648.83|10
1629297360000|2021-08-18 14:36:00|18775.41|18655.41|18778.21|18658.21|18778.21|18658.21|18775.41|18655.41|9
1629297370000|2021-08-18 14:36:10|18778.01|18658.01|18783.67|18663.67|18783.67|18663.67|18778.01|18658.01|10
1629297380000|2021-08-18 14:36:20|18783.66|18663.66|18784.45|18664.45|18785.27|18665.27|18783.66|18663.66|9
1629297390000|2021-08-18 14:36:30|18784.65|18664.65|18795.8|18675.8|18795.8|18675.8|18784.29|18664.29|10
1629297400000|2021-08-18 14:36:40|18796.15|18676.15|18799.18|18679.18|18799.89|18679.89|18796.15|18676.15|10
1629297410000|2021-08-18 14:36:50|18798.74|18678.74|18796.38|18676.38|18799.79|18679.79|18796.38|18676.38|10
1629297420000|2021-08-18 14:37:00|18796.34|18676.34|18794.28|18674.28|18796.34|18676.34|18793.11|18673.11|10
1629297430000|2021-08-18 14:37:10|18793.05|18673.05|18796.43|18676.43|18796.43|18676.43|18793.05|18673.05|10
1629297440000|2021-08-18 14:37:20|18796.45|18676.45|18801|18681|18801.14|18681.14|18796.45|18676.45|10
1629297450000|2021-08-18 14:37:30|18801.12|18681.12|18801.26|18681.26|18801.93|18681.93|18801.05|18681.05|9
1629297460000|2021-08-18 14:37:40|18801.54|18681.54|18802.43|18682.43|18802.43|18682.43|18801.41|18681.41|10
1629297470000|2021-08-18 14:37:50|18801.69|18681.69|18801.7|18681.7|18802.92|18682.92|18801.63|18681.63|10
1629297480000|2021-08-18 14:38:00|18801.68|18681.68|18807.75|18687.75|18807.75|18687.75|18801.36|18681.36|10
1629297490000|2021-08-18 14:38:10|18807.58|18687.58|18812.17|18692.17|18812.53|18692.53|18807.58|18687.58|10
1629297500000|2021-08-18 14:38:20|18812.13|18692.13|18817.74|18697.74|18817.74|18697.74|18812.13|18692.13|9
1629297510000|2021-08-18 14:38:30|18819.98|18699.98|18822.83|18702.83|18822.88|18702.88|18819.89|18699.89|10
1629297520000|2021-08-18 14:38:40|18822.79|18702.79|18825.82|18705.82|18825.97|18705.97|18822.79|18702.79|10
1629297530000|2021-08-18 14:38:50|18825.95|18705.95|18825.71|18705.71|18826.13|18706.13|18824.42|18704.42|10
1629297540000|2021-08-18 14:39:00|18825.81|18705.81|18826.67|18706.67|18826.67|18706.67|18825.77|18705.77|10
1629297550000|2021-08-18 14:39:10|18827.21|18707.21|18826.83|18706.83|18827.33|18707.33|18826.83|18706.83|9
1629297560000|2021-08-18 14:39:20|18826.97|18706.97|18828.83|18708.83|18828.83|18708.83|18826.13|18706.13|10
1629297570000|2021-08-18 14:39:30|18829.01|18709.01|18834.15|18714.15|18834.15|18714.15|18829.01|18709.01|10
1629297580000|2021-08-18 14:39:40|18834.4|18714.4|18833.25|18713.25|18834.77|18714.77|18833.25|18713.25|10
1629297590000|2021-08-18 14:39:50|18833.26|18713.26|18835.93|18715.93|18835.93|18715.93|18833.26|18713.26|9
1629297600000|2021-08-18 14:40:00|18836.12|18716.12|18834.98|18714.98|18837.08|18717.08|18834.98|18714.98|10
1629297610000|2021-08-18 14:40:10|18834.85|18714.85|18834.39|18714.39|18835.03|18715.03|18834.39|18714.39|9
1629297620000|2021-08-18 14:40:20|18834.79|18714.79|18841.12|18721.12|18841.12|18721.12|18834.79|18714.79|10
1629297630000|2021-08-18 14:40:30|18841.05|18721.05|18845.95|18725.95|18845.95|18725.95|18841.05|18721.05|10
1629297640000|2021-08-18 14:40:40|18847.52|18727.52|18849.02|18729.02|18849.22|18729.22|18847.52|18727.52|10
1629297650000|2021-08-18 14:40:50|18849.25|18729.25|18849.23|18729.23|18850.52|18730.52|18848.65|18728.65|10
1629297660000|2021-08-18 14:41:00|18848.95|18728.95|18850.44|18730.44|18850.52|18730.52|18848.95|18728.95|10
1629297670000|2021-08-18 14:41:10|18850.69|18730.69|18849.47|18729.47|18850.74|18730.74|18848.77|18728.77|10
1629297680000|2021-08-18 14:41:20|18849.66|18729.66|18848.71|18728.71|18850.48|18730.48|18848.71|18728.71|10
1629297690000|2021-08-18 14:41:30|18848.83|18728.83|18850.77|18730.77|18850.77|18730.77|18848.83|18728.83|10
1629297700000|2021-08-18 14:41:40|18851.11|18731.11|18848.58|18728.58|18851.11|18731.11|18848.58|18728.58|9
1629297710000|2021-08-18 14:41:50|18848.61|18728.61|18844.64|18724.64|18848.61|18728.61|18843.51|18723.51|10
1629297720000|2021-08-18 14:42:00|18843.25|18723.25|18841.66|18721.66|18843.43|18723.43|18841.66|18721.66|10
1629297730000|2021-08-18 14:42:10|18842.74|18722.74|18837.89|18717.89|18842.74|18722.74|18837.89|18717.89|10
1629297740000|2021-08-18 14:42:20|18837.48|18717.48|18840.52|18720.52|18841|18721|18836.85|18716.85|10
1629297750000|2021-08-18 14:42:30|18841.8|18721.8|18846.65|18726.65|18846.74|18726.74|18841.8|18721.8|10
1629297760000|2021-08-18 14:42:40|18846.75|18726.75|18848.78|18728.78|18848.78|18728.78|18846.75|18726.75|10
1629297770000|2021-08-18 14:42:50|18848.82|18728.82|18850.11|18730.11|18850.15|18730.15|18848.4|18728.4|10
1629297780000|2021-08-18 14:43:00|18850.34|18730.34|18852.34|18732.34|18852.34|18732.34|18849.53|18729.53|10
1629297790000|2021-08-18 14:43:10|18851.8|18731.8|18850.96|18730.96|18851.83|18731.83|18849.92|18729.92|9
1629297800000|2021-08-18 14:43:20|18850.99|18730.99|18851.34|18731.34|18851.47|18731.47|18849.75|18729.75|10
1629297810000|2021-08-18 14:43:30|18851.47|18731.47|18852.3|18732.3|18852.31|18732.31|18851.24|18731.24|9
1629297820000|2021-08-18 14:43:40|18851.11|18731.11|18852.89|18732.89|18852.89|18732.89|18851.11|18731.11|10
1629297830000|2021-08-18 14:43:50|18851.67|18731.67|18853.46|18733.46|18853.57|18733.57|18851.67|18731.67|10
1629297840000|2021-08-18 14:44:00|18853.4|18733.4|18851.09|18731.09|18853.48|18733.48|18850.56|18730.56|9
1629297850000|2021-08-18 14:44:10|18850.49|18730.49|18844.59|18724.59|18850.49|18730.49|18844.59|18724.59|9
1629297860000|2021-08-18 14:44:20|18844.12|18724.12|18840.57|18720.57|18844.12|18724.12|18839.78|18719.78|10
1629297870000|2021-08-18 14:44:30|18840.69|18720.69|18841.03|18721.03|18841.03|18721.03|18839.34|18719.34|10
1629297880000|2021-08-18 14:44:40|18842.49|18722.49|18842.23|18722.23|18843.01|18723.01|18841.24|18721.24|10
1629297890000|2021-08-18 14:44:50|18841.3|18721.3|18835.86|18715.86|18841.3|18721.3|18835.86|18715.86|10
1629297900000|2021-08-18 14:45:00|18835.44|18715.44|18833.91|18713.91|18835.44|18715.44|18832.65|18712.65|10
1629297910000|2021-08-18 14:45:10|18832.56|18712.56|18832.72|18712.72|18832.94|18712.94|18831.84|18711.84|10
1629297920000|2021-08-18 14:45:20|18832.51|18712.51|18828.85|18708.85|18832.51|18712.51|18828.85|18708.85|10
1629297930000|2021-08-18 14:45:30|18828.83|18708.83|18829.24|18709.24|18829.29|18709.29|18828.79|18708.79|9
1629297940000|2021-08-18 14:45:40|18828.02|18708.02|18825.91|18705.91|18828.02|18708.02|18825.91|18705.91|10
1629297950000|2021-08-18 14:45:50|18825.46|18705.46|18823.6|18703.6|18825.46|18705.46|18823.2|18703.2|10
1629297960000|2021-08-18 14:46:00|18823.83|18703.83|18821.92|18701.92|18823.83|18703.83|18821.62|18701.62|10
1629297970000|2021-08-18 14:46:10|18823.15|18703.15|18822.22|18702.22|18823.81|18703.81|18822.22|18702.22|10
1629297980000|2021-08-18 14:46:20|18822.19|18702.19|18823.41|18703.41|18823.41|18703.41|18822.04|18702.04|10
1629297990000|2021-08-18 14:46:30|18824.3|18704.3|18823.46|18703.46|18824.9|18704.9|18823.12|18703.12|10
1629298000000|2021-08-18 14:46:40|18823.62|18703.62|18825.71|18705.71|18825.77|18705.77|18823.62|18703.62|10
1629298010000|2021-08-18 14:46:50|18825.75|18705.75|18824.76|18704.76|18825.75|18705.75|18824.42|18704.42|10
1629298020000|2021-08-18 14:47:00|18824.56|18704.56|18825.44|18705.44|18825.44|18705.44|18823.93|18703.93|10
1629298030000|2021-08-18 14:47:10|18825.87|18705.87|18829.11|18709.11|18829.6|18709.6|18825.87|18705.87|10
1629298040000|2021-08-18 14:47:20|18829.25|18709.25|18829.74|18709.74|18831.41|18711.41|18829.04|18709.04|10
1629298050000|2021-08-18 14:47:30|18829.73|18709.73|18829.46|18709.46|18829.73|18709.73|18828.96|18708.96|9
1629298060000|2021-08-18 14:47:40|18829.25|18709.25|18827.08|18707.08|18829.27|18709.27|18827.08|18707.08|10
1629298070000|2021-08-18 14:47:50|18825.92|18705.92|18823.3|18703.3|18825.92|18705.92|18823.3|18703.3|10
1629298080000|2021-08-18 14:48:00|18822.98|18702.98|18821.01|18701.01|18823.14|18703.14|18821.01|18701.01|9
1629298090000|2021-08-18 14:48:10|18820.91|18700.91|18818.78|18698.78|18821.22|18701.22|18818.75|18698.75|10
1629298100000|2021-08-18 14:48:20|18818.61|18698.61|18815.88|18695.88|18818.61|18698.61|18814.81|18694.81|10
1629298110000|2021-08-18 14:48:30|18815.43|18695.43|18813.58|18693.58|18815.99|18695.99|18813.43|18693.43|9
1629298120000|2021-08-18 14:48:40|18812.49|18692.49|18814.61|18694.61|18814.82|18694.82|18812.49|18692.49|9
1629298130000|2021-08-18 14:48:50|18814.6|18694.6|18811.86|18691.86|18815.61|18695.61|18811.86|18691.86|10
1629298140000|2021-08-18 14:49:00|18812.18|18692.18|18810.95|18690.95|18812.27|18692.27|18810.85|18690.85|9
1629298150000|2021-08-18 14:49:10|18810.66|18690.66|18809.24|18689.24|18810.96|18690.96|18809.24|18689.24|10
1629298160000|2021-08-18 14:49:20|18809.15|18689.15|18806.56|18686.56|18809.34|18689.34|18806.56|18686.56|10
1629298170000|2021-08-18 14:49:30|18806.54|18686.54|18806.29|18686.29|18806.81|18686.81|18805.88|18685.88|10
1629298180000|2021-08-18 14:49:40|18805.97|18685.97|18799.85|18679.85|18805.97|18685.97|18799.28|18679.28|10
1629298190000|2021-08-18 14:49:50|18799.21|18679.21|18797.22|18677.22|18799.21|18679.21|18797.22|18677.22|8
1629298200000|2021-08-18 14:50:00|18797.28|18677.28|18795.57|18675.57|18797.28|18677.28|18795.56|18675.56|10
1629298210000|2021-08-18 14:50:10|18794.68|18674.68|18791.32|18671.32|18794.84|18674.84|18791.32|18671.32|10
1629298220000|2021-08-18 14:50:20|18791.54|18671.54|18790.93|18670.93|18791.91|18671.91|18790.93|18670.93|10
1629298230000|2021-08-18 14:50:30|18790.58|18670.58|18791.94|18671.94|18792.38|18672.38|18790.58|18670.58|9
1629298240000|2021-08-18 14:50:40|18792.13|18672.13|18795.9|18675.9|18795.9|18675.9|18792.13|18672.13|10
1629298250000|2021-08-18 14:50:50|18795.82|18675.82|18793.03|18673.03|18795.94|18675.94|18793.03|18673.03|9
1629298260000|2021-08-18 14:51:00|18792.91|18672.91|18793.78|18673.78|18793.78|18673.78|18792.2|18672.2|10
1629298270000|2021-08-18 14:51:10|18793.76|18673.76|18796.92|18676.92|18796.92|18676.92|18793.76|18673.76|9
1629298280000|2021-08-18 14:51:20|18796.84|18676.84|18797.2|18677.2|18797.25|18677.25|18796.74|18676.74|10
1629298290000|2021-08-18 14:51:30|18797.21|18677.21|18797.19|18677.19|18797.49|18677.49|18797.18|18677.18|6
1629298300000|2021-08-18 14:51:40|18796.85|18676.85|18796.97|18676.97|18797.18|18677.18|18796.39|18676.39|9
1629298310000|2021-08-18 14:51:50|18796.98|18676.98|18797.87|18677.87|18797.87|18677.87|18796.98|18676.98|10
1629298320000|2021-08-18 14:52:00|18798.17|18678.17|18805.49|18685.49|18805.49|18685.49|18798.17|18678.17|10
1629298330000|2021-08-18 14:52:10|18805.66|18685.66|18811.05|18691.05|18811.05|18691.05|18805.66|18685.66|10
1629298340000|2021-08-18 14:52:20|18811.37|18691.37|18816.8|18696.8|18817.03|18697.03|18811.37|18691.37|9
1629298350000|2021-08-18 14:52:30|18816.58|18696.58|18816.11|18696.11|18816.82|18696.82|18815.76|18695.76|10
1629298360000|2021-08-18 14:52:40|18816.31|18696.31|18816.23|18696.23|18816.63|18696.63|18816.23|18696.23|9
1629298370000|2021-08-18 14:52:50|18816.32|18696.32|18820.58|18700.58|18820.58|18700.58|18816.32|18696.32|10
1629298380000|2021-08-18 14:53:00|18821.13|18701.13|18825.51|18705.51|18826.13|18706.13|18821.13|18701.13|10
1629298390000|2021-08-18 14:53:10|18825.28|18705.28|18826.51|18706.51|18826.56|18706.56|18825.19|18705.19|9
1629298400000|2021-08-18 14:53:20|18826.12|18706.12|18830.36|18710.36|18830.36|18710.36|18826.04|18706.04|9
1629298410000|2021-08-18 14:53:30|18830.52|18710.52|18828.71|18708.71|18830.52|18710.52|18828.71|18708.71|8
1629298420000|2021-08-18 14:53:40|18828.84|18708.84|18829.98|18709.98|18829.98|18709.98|18828.81|18708.81|9
1629298430000|2021-08-18 14:53:50|18831.07|18711.07|18828.69|18708.69|18831.07|18711.07|18828.57|18708.57|10
1629298440000|2021-08-18 14:54:00|18828.3|18708.3|18825.29|18705.29|18828.3|18708.3|18825.29|18705.29|10
1629298450000|2021-08-18 14:54:10|18825.04|18705.04|18826.16|18706.16|18826.16|18706.16|18823.76|18703.76|10
1629298460000|2021-08-18 14:54:20|18826.29|18706.29|18835.79|18715.79|18835.79|18715.79|18826.29|18706.29|10
1629298470000|2021-08-18 14:54:30|18835.78|18715.78|18836.51|18716.51|18836.65|18716.65|18835.2|18715.2|10
1629298480000|2021-08-18 14:54:40|18836.95|18716.95|18838.97|18718.97|18839.08|18719.08|18836.95|18716.95|10
1629298490000|2021-08-18 14:54:50|18840.43|18720.43|18844.81|18724.81|18844.81|18724.81|18840.34|18720.34|10
1629298500000|2021-08-18 14:55:00|18844.53|18724.53|18848.41|18728.41|18848.41|18728.41|18844.53|18724.53|10
1629298510000|2021-08-18 14:55:10|18848.06|18728.06|18872.76|18752.76|18874.05|18754.05|18848.06|18728.06|10
1629298520000|2021-08-18 14:55:20|18873.6|18753.6|18881.92|18761.92|18881.92|18761.92|18873.6|18753.6|10
1629298530000|2021-08-18 14:55:30|18882.27|18762.27|18895.64|18775.64|18895.64|18775.64|18882.27|18762.27|9
1629298540000|2021-08-18 14:55:40|18896.62|18776.62|18900.62|18780.62|18900.65|18780.65|18895.71|18775.71|9
1629298550000|2021-08-18 14:55:50|18899.91|18779.91|18903.07|18783.07|18903.07|18783.07|18899.91|18779.91|9
1629298560000|2021-08-18 14:56:00|18902.24|18782.24|18904.65|18784.65|18904.65|18784.65|18902.03|18782.03|10
1629298570000|2021-08-18 14:56:10|18904.52|18784.52|18902.36|18782.36|18904.52|18784.52|18901.61|18781.61|10
1629298580000|2021-08-18 14:56:20|18902.18|18782.18|18904.17|18784.17|18904.24|18784.24|18902.12|18782.12|10
1629298590000|2021-08-18 14:56:30|18901.78|18781.78|18903.6|18783.6|18905.37|18785.37|18901.78|18781.78|10
1629298600000|2021-08-18 14:56:40|18903.69|18783.69|18900.85|18780.85|18904.19|18784.19|18900.85|18780.85|10
1629298610000|2021-08-18 14:56:50|18900.86|18780.86|18894.18|18774.18|18900.86|18780.86|18894.18|18774.18|10
1629298620000|2021-08-18 14:57:00|18893.82|18773.82|18890.8|18770.8|18893.82|18773.82|18890.8|18770.8|10
1629298630000|2021-08-18 14:57:10|18889.9|18769.9|18889.42|18769.42|18889.9|18769.9|18887.3|18767.3|10
1629298640000|2021-08-18 14:57:20|18888.02|18768.02|18883.22|18763.22|18888.02|18768.02|18883.22|18763.22|10
1629298650000|2021-08-18 14:57:30|18883.01|18763.01|18880.59|18760.59|18883.01|18763.01|18880.59|18760.59|10
1629298660000|2021-08-18 14:57:40|18880.47|18760.47|18875.66|18755.66|18880.47|18760.47|18874.69|18754.69|10
1629298670000|2021-08-18 14:57:50|18875.63|18755.63|18872.86|18752.86|18875.69|18755.69|18872.86|18752.86|10
1629298680000|2021-08-18 14:58:00|18872.1|18752.1|18864.11|18744.11|18872.1|18752.1|18864.11|18744.11|10
1629298690000|2021-08-18 14:58:10|18863.82|18743.82|18863.82|18743.82|18865.27|18745.27|18863.78|18743.78|10
1629298700000|2021-08-18 14:58:20|18862.38|18742.38|18856.71|18736.71|18862.38|18742.38|18856.71|18736.71|10
1629298710000|2021-08-18 14:58:30|18855.91|18735.91|18852.6|18732.6|18856.08|18736.08|18852.39|18732.39|10
1629298720000|2021-08-18 14:58:40|18852.92|18732.92|18851.12|18731.12|18852.92|18732.92|18851.06|18731.06|10
1629298730000|2021-08-18 14:58:50|18852.52|18732.52|18852.03|18732.03|18852.93|18732.93|18852.02|18732.02|10
1629298740000|2021-08-18 14:59:00|18851.65|18731.65|18853.99|18733.99|18853.99|18733.99|18850.69|18730.69|10
1629298750000|2021-08-18 14:59:10|18854.11|18734.11|18856.07|18736.07|18856.07|18736.07|18853.84|18733.84|10
1629298760000|2021-08-18 14:59:20|18856.33|18736.33|18860.84|18740.84|18861.29|18741.29|18856.33|18736.33|10
1629298770000|2021-08-18 14:59:30|18860.74|18740.74|18864.32|18744.32|18864.32|18744.32|18860.72|18740.72|10
1629298780000|2021-08-18 14:59:40|18864.15|18744.15|18868.31|18748.31|18868.31|18748.31|18863.88|18743.88|10
1629298790000|2021-08-18 14:59:50|18868.49|18748.49|18870.13|18750.13|18870.13|18750.13|18868.21|18748.21|9
1629298800000|2021-08-18 15:00:00|18870.55|18750.55|18879.63|18759.63|18880.48|18760.48|18870.55|18750.55|10
1629298810000|2021-08-18 15:00:10|18879.91|18759.91|18882.16|18762.16|18882.16|18762.16|18878.9|18758.9|10
1629298820000|2021-08-18 15:00:20|18882.36|18762.36|18889.65|18769.65|18889.65|18769.65|18882.36|18762.36|10
1629298830000|2021-08-18 15:00:30|18890.56|18770.56|18887.91|18767.91|18890.79|18770.79|18887.32|18767.32|10
1629298840000|2021-08-18 15:00:40|18885.02|18765.02|18873.86|18753.86|18885.02|18765.02|18873.86|18753.86|10
1629298850000|2021-08-18 15:00:50|18873.38|18753.38|18865.91|18745.91|18873.38|18753.38|18865.91|18745.91|10
1629298860000|2021-08-18 15:01:00|18864.51|18744.51|18859.53|18739.53|18864.51|18744.51|18859.48|18739.48|9
1629298870000|2021-08-18 15:01:10|18859.21|18739.21|18852.63|18732.63|18859.21|18739.21|18852.63|18732.63|10
1629298880000|2021-08-18 15:01:20|18852.62|18732.62|18851.83|18731.83|18852.9|18732.9|18851.6|18731.6|10
1629298890000|2021-08-18 15:01:30|18850.94|18730.94|18849.22|18729.22|18850.94|18730.94|18849.02|18729.02|10
1629298900000|2021-08-18 15:01:40|18849.17|18729.17|18846.24|18726.24|18850.54|18730.54|18846.24|18726.24|10
1629298910000|2021-08-18 15:01:50|18845.82|18725.82|18839.47|18719.47|18845.82|18725.82|18839.47|18719.47|10
1629298920000|2021-08-18 15:02:00|18839.42|18719.42|18838.02|18718.02|18840.64|18720.64|18838.02|18718.02|10
1629298930000|2021-08-18 15:02:10|18838.1|18718.1|18843.67|18723.67|18843.67|18723.67|18837.56|18717.56|10
1629298940000|2021-08-18 15:02:20|18844.8|18724.8|18850.45|18730.45|18850.74|18730.74|18844.8|18724.8|10
1629298950000|2021-08-18 15:02:30|18850.7|18730.7|18853.24|18733.24|18853.41|18733.41|18850.7|18730.7|9
1629298960000|2021-08-18 15:02:40|18852.96|18732.96|18850.62|18730.62|18852.96|18732.96|18850.22|18730.22|10
1629298970000|2021-08-18 15:02:50|18850.63|18730.63|18855.66|18735.66|18857.61|18737.61|18850.63|18730.63|10
1629298980000|2021-08-18 15:03:00|18856.1|18736.1|18852.36|18732.36|18856.1|18736.1|18852.34|18732.34|10
1629298990000|2021-08-18 15:03:10|18848.94|18728.94|18841.7|18721.7|18848.94|18728.94|18841.7|18721.7|9
1629299000000|2021-08-18 15:03:20|18840.94|18720.94|18835.4|18715.4|18840.94|18720.94|18835.32|18715.32|10
1629299010000|2021-08-18 15:03:30|18834.71|18714.71|18830.43|18710.43|18834.71|18714.71|18830.43|18710.43|10
1629299020000|2021-08-18 15:03:40|18829.77|18709.77|18827.06|18707.06|18829.77|18709.77|18825.65|18705.65|10
1629299030000|2021-08-18 15:03:50|18827.09|18707.09|18828.48|18708.48|18828.48|18708.48|18827.04|18707.04|10
1629299040000|2021-08-18 15:04:00|18828.89|18708.89|18832.63|18712.63|18832.63|18712.63|18828.89|18708.89|10
1629299050000|2021-08-18 15:04:10|18832.69|18712.69|18836.23|18716.23|18837.12|18717.12|18832.61|18712.61|10
1629299060000|2021-08-18 15:04:20|18836.56|18716.56|18839.77|18719.77|18839.94|18719.94|18836.56|18716.56|10
1629299070000|2021-08-18 15:04:30|18839.81|18719.81|18837.11|18717.11|18839.91|18719.91|18836.88|18716.88|10
1629299080000|2021-08-18 15:04:40|18837.08|18717.08|18837.18|18717.18|18837.18|18717.18|18835.71|18715.71|10
1629299090000|2021-08-18 15:04:50|18837.06|18717.06|18831.5|18711.5|18837.06|18717.06|18831.5|18711.5|10
1629299100000|2021-08-18 15:05:00|18831.41|18711.41|18825.62|18705.62|18831.41|18711.41|18825.62|18705.62|10
1629299110000|2021-08-18 15:05:10|18826.05|18706.05|18828.24|18708.24|18828.24|18708.24|18825.34|18705.34|10
1629299120000|2021-08-18 15:05:20|18828.59|18708.59|18819.64|18699.64|18828.59|18708.59|18819.64|18699.64|10
1629299130000|2021-08-18 15:05:30|18819.59|18699.59|18817.14|18697.14|18819.59|18699.59|18817.14|18697.14|9
1629299140000|2021-08-18 15:05:40|18816.54|18696.54|18811.93|18691.93|18816.54|18696.54|18811.05|18691.05|10
1629299150000|2021-08-18 15:05:50|18811.81|18691.81|18804.84|18684.84|18811.81|18691.81|18804.84|18684.84|10
1629299160000|2021-08-18 15:06:00|18804.64|18684.64|18803.07|18683.07|18805.04|18685.04|18802.29|18682.29|9
1629299170000|2021-08-18 15:06:10|18802.89|18682.89|18802.28|18682.28|18802.89|18682.89|18802.07|18682.07|10
1629299180000|2021-08-18 15:06:20|18799.41|18679.41|18799.52|18679.52|18801.65|18681.65|18799.41|18679.41|10
1629299190000|2021-08-18 15:06:30|18799.41|18679.41|18795.81|18675.81|18799.41|18679.41|18795.81|18675.81|10
1629299200000|2021-08-18 15:06:40|18795.19|18675.19|18796.42|18676.42|18796.42|18676.42|18795.08|18675.08|10
1629299210000|2021-08-18 15:06:50|18796.28|18676.28|18796.24|18676.24|18796.28|18676.28|18795.22|18675.22|10
1629299220000|2021-08-18 15:07:00|18796.5|18676.5|18796.5|18676.5|18797.43|18677.43|18796.44|18676.44|10
1629299230000|2021-08-18 15:07:10|18796.23|18676.23|18801.35|18681.35|18801.35|18681.35|18796.1|18676.1|9
1629299240000|2021-08-18 15:07:20|18802.98|18682.98|18809.98|18689.98|18809.98|18689.98|18802.98|18682.98|10
1629299250000|2021-08-18 15:07:30|18810.4|18690.4|18815.55|18695.55|18815.55|18695.55|18810.37|18690.37|10
1629299260000|2021-08-18 15:07:40|18816.76|18696.76|18819.92|18699.92|18820.24|18700.24|18816.76|18696.76|8
1629299270000|2021-08-18 15:07:50|18819.68|18699.68|18821.71|18701.71|18823.29|18703.29|18819.68|18699.68|10
1629299280000|2021-08-18 15:08:00|18822.18|18702.18|18822.67|18702.67|18822.67|18702.67|18821.52|18701.52|10
1629299290000|2021-08-18 15:08:10|18822.64|18702.64|18822.99|18702.99|18823.06|18703.06|18822.64|18702.64|9
1629299300000|2021-08-18 15:08:20|18823.11|18703.11|18826.51|18706.51|18826.51|18706.51|18823.11|18703.11|10
1629299310000|2021-08-18 15:08:30|18827.16|18707.16|18829.02|18709.02|18829.14|18709.14|18827.16|18707.16|10
1629299320000|2021-08-18 15:08:40|18828.88|18708.88|18830.2|18710.2|18830.2|18710.2|18828.88|18708.88|8
1629299330000|2021-08-18 15:08:50|18830.06|18710.06|18832.41|18712.41|18832.6|18712.6|18830.06|18710.06|10
1629299340000|2021-08-18 15:09:00|18832.72|18712.72|18833.09|18713.09|18833.09|18713.09|18831.57|18711.57|10
1629299350000|2021-08-18 15:09:10|18833.27|18713.27|18835.41|18715.41|18835.41|18715.41|18833.06|18713.06|10
1629299360000|2021-08-18 15:09:20|18835.5|18715.5|18834.68|18714.68|18835.5|18715.5|18834.18|18714.18|10
1629299370000|2021-08-18 15:09:30|18834.7|18714.7|18830.35|18710.35|18834.71|18714.71|18830.35|18710.35|9
1629299380000|2021-08-18 15:09:40|18829.22|18709.22|18820.29|18700.29|18829.22|18709.22|18820.29|18700.29|10
1629299390000|2021-08-18 15:09:50|18821.11|18701.11|18815.67|18695.67|18821.37|18701.37|18815.67|18695.67|9
1629299400000|2021-08-18 15:10:00|18815.55|18695.55|18809.27|18689.27|18815.55|18695.55|18809.27|18689.27|10
1629299410000|2021-08-18 15:10:10|18808.15|18688.15|18807.9|18687.9|18808.15|18688.15|18806.08|18686.08|10
1629299420000|2021-08-18 15:10:20|18808.04|18688.04|18806.54|18686.54|18808.94|18688.94|18806.54|18686.54|10
1629299430000|2021-08-18 15:10:30|18805.37|18685.37|18804.48|18684.48|18805.37|18685.37|18803.81|18683.81|10
1629299440000|2021-08-18 15:10:40|18803.9|18683.9|18799.06|18679.06|18803.9|18683.9|18799.06|18679.06|10
1629299450000|2021-08-18 15:10:50|18797.98|18677.98|18794.08|18674.08|18797.98|18677.98|18794.08|18674.08|9
1629299460000|2021-08-18 15:11:00|18794.49|18674.49|18794.84|18674.84|18797.28|18677.28|18794.49|18674.49|10
1629299470000|2021-08-18 15:11:10|18794.52|18674.52|18791.59|18671.59|18794.52|18674.52|18790.45|18670.45|10
1629299480000|2021-08-18 15:11:20|18790.39|18670.39|18788.9|18668.9|18790.39|18670.39|18788.9|18668.9|9
1629299490000|2021-08-18 15:11:30|18788.82|18668.82|18789.99|18669.99|18790.15|18670.15|18788.6|18668.6|10
1629299500000|2021-08-18 15:11:40|18789.98|18669.98|18791.57|18671.57|18791.57|18671.57|18789.97|18669.97|10
1629299510000|2021-08-18 15:11:50|18791.74|18671.74|18795.78|18675.78|18796.24|18676.24|18791.51|18671.51|10
1629299520000|2021-08-18 15:12:00|18796.35|18676.35|18803.45|18683.45|18803.45|18683.45|18796.35|18676.35|10
1629299530000|2021-08-18 15:12:10|18803.43|18683.43|18805.71|18685.71|18805.94|18685.94|18803.43|18683.43|10
1629299540000|2021-08-18 15:12:20|18806.51|18686.51|18809.61|18689.61|18809.61|18689.61|18805.27|18685.27|10
1629299550000|2021-08-18 15:12:30|18810.09|18690.09|18819.2|18699.2|18819.2|18699.2|18810.09|18690.09|10
1629299560000|2021-08-18 15:12:40|18820|18700|18824.29|18704.29|18824.29|18704.29|18820|18700|10
1629299570000|2021-08-18 15:12:50|18825.04|18705.04|18827.5|18707.5|18827.74|18707.74|18824.85|18704.85|10
1629299580000|2021-08-18 15:13:00|18826.94|18706.94|18828.27|18708.27|18828.57|18708.57|18826.94|18706.94|10
1629299590000|2021-08-18 15:13:10|18829.84|18709.84|18829.69|18709.69|18830.2|18710.2|18829.69|18709.69|10
1629299600000|2021-08-18 15:13:20|18829.62|18709.62|18827.11|18707.11|18831.13|18711.13|18827.11|18707.11|10
1629299610000|2021-08-18 15:13:30|18825.8|18705.8|18818.59|18698.59|18825.8|18705.8|18818.59|18698.59|10
1629299620000|2021-08-18 15:13:40|18818.68|18698.68|18813.28|18693.28|18818.68|18698.68|18813.28|18693.28|10
1629299630000|2021-08-18 15:13:50|18810.64|18690.64|18808.74|18688.74|18810.95|18690.95|18808.04|18688.04|10
1629299640000|2021-08-18 15:14:00|18808.33|18688.33|18801.81|18681.81|18808.33|18688.33|18801.43|18681.43|10
1629299650000|2021-08-18 15:14:10|18801.6|18681.6|18799.6|18679.6|18801.6|18681.6|18799.6|18679.6|10
1629299660000|2021-08-18 15:14:20|18799.05|18679.05|18796.1|18676.1|18799.05|18679.05|18796.1|18676.1|9
1629299670000|2021-08-18 15:14:30|18796.36|18676.36|18793.74|18673.74|18796.78|18676.78|18792.69|18672.69|9
1629299680000|2021-08-18 15:14:40|18793.53|18673.53|18793.93|18673.93|18794.09|18674.09|18793.16|18673.16|10
1629299690000|2021-08-18 15:14:50|18794.39|18674.39|18793.2|18673.2|18794.71|18674.71|18793.2|18673.2|10
1629299700000|2021-08-18 15:15:00|18792.81|18672.81|18793.85|18673.85|18794.06|18674.06|18792.81|18672.81|10
1629299710000|2021-08-18 15:15:10|18795.39|18675.39|18799.47|18679.47|18799.47|18679.47|18794.84|18674.84|10
1629299720000|2021-08-18 15:15:20|18800.32|18680.32|18806.08|18686.08|18806.08|18686.08|18799.79|18679.79|10
1629299730000|2021-08-18 15:15:30|18806.81|18686.81|18807.78|18687.78|18809.71|18689.71|18806.81|18686.81|10
1629299740000|2021-08-18 15:15:40|18808.18|18688.18|18808.3|18688.3|18808.3|18688.3|18807.3|18687.3|10
1629299750000|2021-08-18 15:15:50|18808.64|18688.64|18809.64|18689.64|18809.64|18689.64|18807.42|18687.42|10
1629299760000|2021-08-18 15:16:00|18810.24|18690.24|18815.98|18695.98|18815.98|18695.98|18810.24|18690.24|10
1629299770000|2021-08-18 15:16:10|18816.12|18696.12|18814.34|18694.34|18817.56|18697.56|18813.45|18693.45|10
1629299780000|2021-08-18 15:16:20|18814.98|18694.98|18815.63|18695.63|18816.68|18696.68|18814.98|18694.98|10
1629299790000|2021-08-18 15:16:30|18815.45|18695.45|18813.96|18693.96|18815.88|18695.88|18813.96|18693.96|9
1629299800000|2021-08-18 15:16:40|18814.89|18694.89|18810.74|18690.74|18814.89|18694.89|18810.38|18690.38|10
1629299810000|2021-08-18 15:16:50|18810.33|18690.33|18800.77|18680.77|18810.33|18690.33|18800.77|18680.77|10
1629299820000|2021-08-18 15:17:00|18799.48|18679.48|18796.37|18676.37|18799.48|18679.48|18796.37|18676.37|10
1629299830000|2021-08-18 15:17:10|18792.72|18672.72|18786.58|18666.58|18792.72|18672.72|18786.58|18666.58|10
1629299840000|2021-08-18 15:17:20|18786.59|18666.59|18783.08|18663.08|18786.59|18666.59|18782.17|18662.17|10
1629299850000|2021-08-18 15:17:30|18782.74|18662.74|18774.47|18654.47|18782.74|18662.74|18774.47|18654.47|10
1629299860000|2021-08-18 15:17:40|18774.31|18654.31|18772.84|18652.84|18774.33|18654.33|18772.84|18652.84|10
1629299870000|2021-08-18 15:17:50|18772.85|18652.85|18771.74|18651.74|18772.86|18652.86|18771.61|18651.61|10
1629299880000|2021-08-18 15:18:00|18771.1|18651.1|18769.7|18649.7|18771.14|18651.14|18768.59|18648.59|9
1629299890000|2021-08-18 15:18:10|18769.87|18649.87|18767.54|18647.54|18770.5|18650.5|18767.54|18647.54|10
1629299900000|2021-08-18 15:18:20|18767.42|18647.42|18763.84|18643.84|18767.42|18647.42|18763.84|18643.84|10
1629299910000|2021-08-18 15:18:30|18764.2|18644.2|18761.54|18641.54|18764.2|18644.2|18761.54|18641.54|10
1629299920000|2021-08-18 15:18:40|18760.54|18640.54|18757.34|18637.34|18760.54|18640.54|18756.23|18636.23|10
1629299930000|2021-08-18 15:18:50|18756.84|18636.84|18753.51|18633.51|18756.84|18636.84|18753.51|18633.51|10
1629299940000|2021-08-18 15:19:00|18753.36|18633.36|18748.49|18628.49|18753.77|18633.77|18748.49|18628.49|10
1629299950000|2021-08-18 15:19:10|18748.78|18628.78|18747.01|18627.01|18748.78|18628.78|18746.53|18626.53|10
1629299960000|2021-08-18 15:19:20|18746.92|18626.92|18749.54|18629.54|18750.5|18630.5|18746.92|18626.92|10
1629299970000|2021-08-18 15:19:30|18749.17|18629.17|18768.44|18648.44|18768.44|18648.44|18749.17|18629.17|10
1629299980000|2021-08-18 15:19:40|18771.38|18651.38|18771.78|18651.78|18771.78|18651.78|18770.23|18650.23|10
1629299990000|2021-08-18 15:19:50|18771.61|18651.61|18774.24|18654.24|18774.24|18654.24|18771.61|18651.61|10
1629300000000|2021-08-18 15:20:00|18774.67|18654.67|18774.25|18654.25|18774.67|18654.67|18772.87|18652.87|9
1629300010000|2021-08-18 15:20:10|18774.11|18654.11|18773.7|18653.7|18774.11|18654.11|18773.1|18653.1|10
1629300020000|2021-08-18 15:20:20|18772.73|18652.73|18775.73|18655.73|18775.73|18655.73|18772.73|18652.73|10
1629300030000|2021-08-18 15:20:30|18776.13|18656.13|18779.15|18659.15|18779.15|18659.15|18775.87|18655.87|10
1629300040000|2021-08-18 15:20:40|18779.72|18659.72|18786.07|18666.07|18786.07|18666.07|18779.72|18659.72|10
1629300050000|2021-08-18 15:20:50|18788.1|18668.1|18788.63|18668.63|18789|18669|18787.02|18667.02|9
1629300060000|2021-08-18 15:21:00|18788.49|18668.49|18792.96|18672.96|18793.48|18673.48|18788.49|18668.49|9
1629300070000|2021-08-18 15:21:10|18793.93|18673.93|18796.78|18676.78|18796.79|18676.79|18793.93|18673.93|10
1629300080000|2021-08-18 15:21:20|18796.81|18676.81|18796.9|18676.9|18797.41|18677.41|18796.81|18676.81|10
1629300090000|2021-08-18 15:21:30|18796.71|18676.71|18795.15|18675.15|18798.23|18678.23|18795.15|18675.15|9
1629300100000|2021-08-18 15:21:40|18795.63|18675.63|18795.31|18675.31|18795.63|18675.63|18794.12|18674.12|10
1629300110000|2021-08-18 15:21:50|18795.3|18675.3|18795.33|18675.33|18795.33|18675.33|18793.82|18673.82|10
1629300120000|2021-08-18 15:22:00|18794.69|18674.69|18791.62|18671.62|18794.69|18674.69|18791.62|18671.62|10
1629300130000|2021-08-18 15:22:10|18791.58|18671.58|18788.61|18668.61|18791.58|18671.58|18788.61|18668.61|9
1629300140000|2021-08-18 15:22:20|18788.97|18668.97|18786.49|18666.49|18789.58|18669.58|18786.49|18666.49|10
1629300150000|2021-08-18 15:22:30|18787.38|18667.38|18782.68|18662.68|18787.38|18667.38|18782.54|18662.54|10
1629300160000|2021-08-18 15:22:40|18783.38|18663.38|18786.29|18666.29|18787.8|18667.8|18783.38|18663.38|10
1629300170000|2021-08-18 15:22:50|18785.95|18665.95|18786.56|18666.56|18787.73|18667.73|18785.83|18665.83|10
1629300180000|2021-08-18 15:23:00|18788.12|18668.12|18785.36|18665.36|18788.32|18668.32|18785.36|18665.36|10
1629300190000|2021-08-18 15:23:10|18785.41|18665.41|18794.07|18674.07|18794.07|18674.07|18784.96|18664.96|10
1629300200000|2021-08-18 15:23:20|18794.22|18674.22|18786.78|18666.78|18794.22|18674.22|18786.78|18666.78|10
1629300210000|2021-08-18 15:23:30|18786.44|18666.44|18777.54|18657.54|18786.44|18666.44|18777.54|18657.54|10
1629300220000|2021-08-18 15:23:40|18777.71|18657.71|18777.5|18657.5|18778.67|18658.67|18777.45|18657.45|10
1629300230000|2021-08-18 15:23:50|18777.46|18657.46|18776.97|18656.97|18777.49|18657.49|18776.97|18656.97|10
1629300240000|2021-08-18 15:24:00|18776.71|18656.71|18777.83|18657.83|18778.57|18658.57|18775.46|18655.46|10
1629300250000|2021-08-18 15:24:10|18777.64|18657.64|18776.46|18656.46|18778.19|18658.19|18776.46|18656.46|10
1629300260000|2021-08-18 15:24:20|18776.71|18656.71|18769.11|18649.11|18776.71|18656.71|18769.11|18649.11|10
1629300270000|2021-08-18 15:24:30|18768|18648|18765.05|18645.05|18768.36|18648.36|18765.05|18645.05|10
1629300280000|2021-08-18 15:24:40|18764.65|18644.65|18762.84|18642.84|18764.65|18644.65|18762.41|18642.41|10
1629300290000|2021-08-18 15:24:50|18762.12|18642.12|18755.47|18635.47|18762.12|18642.12|18755.47|18635.47|9
1629300300000|2021-08-18 15:25:00|18755.07|18635.07|18755.69|18635.69|18755.69|18635.69|18754.57|18634.57|10
1629300310000|2021-08-18 15:25:10|18755.68|18635.68|18757.03|18637.03|18757.03|18637.03|18754.93|18634.93|10
1629300320000|2021-08-18 15:25:20|18757.14|18637.14|18757.68|18637.68|18757.95|18637.95|18757.14|18637.14|10
1629300330000|2021-08-18 15:25:30|18758.05|18638.05|18757.74|18637.74|18758.64|18638.64|18757.74|18637.74|10
1629300340000|2021-08-18 15:25:40|18756.97|18636.97|18756.63|18636.63|18757.46|18637.46|18756.63|18636.63|9
1629300350000|2021-08-18 15:25:50|18754.71|18634.71|18752.18|18632.18|18754.71|18634.71|18752.18|18632.18|10
1629300360000|2021-08-18 15:26:00|18752.1|18632.1|18754.19|18634.19|18754.31|18634.31|18751.65|18631.65|10
1629300370000|2021-08-18 15:26:10|18754.13|18634.13|18754.3|18634.3|18755.17|18635.17|18753.4|18633.4|10
1629300380000|2021-08-18 15:26:20|18754.62|18634.62|18754.01|18634.01|18754.62|18634.62|18752.45|18632.45|10
1629300390000|2021-08-18 15:26:30|18752.73|18632.73|18749.91|18629.91|18753.99|18633.99|18749.91|18629.91|10
1629300400000|2021-08-18 15:26:40|18747.32|18627.32|18741.73|18621.73|18747.32|18627.32|18741.73|18621.73|10
1629300410000|2021-08-18 15:26:50|18740.81|18620.81|18738.61|18618.61|18740.81|18620.81|18738.03|18618.03|9
1629300420000|2021-08-18 15:27:00|18739.38|18619.38|18742.39|18622.39|18742.39|18622.39|18739.28|18619.28|10
1629300430000|2021-08-18 15:27:10|18742.25|18622.25|18737.48|18617.48|18742.25|18622.25|18737.48|18617.48|10
1629300440000|2021-08-18 15:27:20|18737.24|18617.24|18734.43|18614.43|18737.44|18617.44|18734.43|18614.43|10
1629300450000|2021-08-18 15:27:30|18734.36|18614.36|18734.37|18614.37|18735.22|18615.22|18734.36|18614.36|10
1629300460000|2021-08-18 15:27:40|18734.22|18614.22|18735.57|18615.57|18735.57|18615.57|18733.91|18613.91|9
1629300470000|2021-08-18 15:27:50|18735.76|18615.76|18743.13|18623.13|18743.13|18623.13|18735.51|18615.51|10
1629300480000|2021-08-18 15:28:00|18743.3|18623.3|18747.39|18627.39|18747.49|18627.49|18743.3|18623.3|10
1629300490000|2021-08-18 15:28:10|18746.95|18626.95|18747.32|18627.32|18747.83|18627.83|18745.91|18625.91|9
1629300500000|2021-08-18 15:28:20|18747.12|18627.12|18746.33|18626.33|18747.86|18627.86|18746.26|18626.26|10
1629300510000|2021-08-18 15:28:30|18747.63|18627.63|18746.37|18626.37|18747.63|18627.63|18746.31|18626.31|8
1629300520000|2021-08-18 15:28:40|18746.52|18626.52|18748.81|18628.81|18748.81|18628.81|18744.88|18624.88|10
1629300530000|2021-08-18 15:28:50|18750.05|18630.05|18755.66|18635.66|18755.69|18635.69|18750.05|18630.05|10
1629300540000|2021-08-18 15:29:00|18756.55|18636.55|18759.2|18639.2|18759.2|18639.2|18756.48|18636.48|10
1629300550000|2021-08-18 15:29:10|18759.09|18639.09|18761.54|18641.54|18761.54|18641.54|18759.09|18639.09|9
1629300560000|2021-08-18 15:29:20|18761.87|18641.87|18765.16|18645.16|18765.23|18645.23|18761.87|18641.87|10
1629300570000|2021-08-18 15:29:30|18765.2|18645.2|18766.28|18646.28|18766.28|18646.28|18764.72|18644.72|9
1629300580000|2021-08-18 15:29:40|18766.83|18646.83|18764.55|18644.55|18766.92|18646.92|18764.29|18644.29|10
1629300590000|2021-08-18 15:29:50|18763.62|18643.62|18761.05|18641.05|18764.15|18644.15|18761.03|18641.03|10
1629300600000|2021-08-18 15:30:00|18761.49|18641.49|18758.73|18638.73|18761.49|18641.49|18758.73|18638.73|10
1629300610000|2021-08-18 15:30:10|18758.61|18638.61|18753.8|18633.8|18758.61|18638.61|18753.8|18633.8|10
1629300620000|2021-08-18 15:30:20|18753.23|18633.23|18746.47|18626.47|18753.23|18633.23|18746.47|18626.47|10
1629300630000|2021-08-18 15:30:30|18746.55|18626.55|18740.47|18620.47|18746.55|18626.55|18740.47|18620.47|10
1629300640000|2021-08-18 15:30:40|18739.32|18619.32|18734.1|18614.1|18739.32|18619.32|18734.1|18614.1|10
1629300650000|2021-08-18 15:30:50|18733.54|18613.54|18732.24|18612.24|18733.55|18613.55|18732.24|18612.24|10
1629300660000|2021-08-18 15:31:00|18732.84|18612.84|18734.8|18614.8|18734.8|18614.8|18732.71|18612.71|9
1629300670000|2021-08-18 15:31:10|18737.69|18617.69|18744.64|18624.64|18744.64|18624.64|18737.69|18617.69|10
1629300680000|2021-08-18 15:31:20|18746.51|18626.51|18751.56|18631.56|18751.56|18631.56|18746.51|18626.51|9
1629300690000|2021-08-18 15:31:30|18752.57|18632.57|18759|18639|18759|18639|18752.57|18632.57|10
1629300700000|2021-08-18 15:31:40|18759.87|18639.87|18760.68|18640.68|18761.85|18641.85|18759.87|18639.87|10
1629300710000|2021-08-18 15:31:50|18761.52|18641.52|18766.55|18646.55|18766.55|18646.55|18761.52|18641.52|10
1629300720000|2021-08-18 15:32:00|18769.95|18649.95|18779.52|18659.52|18779.52|18659.52|18769.95|18649.95|10
1629300730000|2021-08-18 15:32:10|18779.6|18659.6|18777.08|18657.08|18779.79|18659.79|18777.08|18657.08|10
1629300740000|2021-08-18 15:32:20|18777.76|18657.76|18775.1|18655.1|18778.58|18658.58|18774.41|18654.41|10
1629300750000|2021-08-18 15:32:30|18774.83|18654.83|18771.49|18651.49|18774.83|18654.83|18771.34|18651.34|10
1629300760000|2021-08-18 15:32:40|18773.54|18653.54|18775.57|18655.57|18776.18|18656.18|18772.7|18652.7|10
1629300770000|2021-08-18 15:32:50|18776.09|18656.09|18780.09|18660.09|18780.09|18660.09|18776.09|18656.09|10
1629300780000|2021-08-18 15:33:00|18780.22|18660.22|18778.96|18658.96|18780.22|18660.22|18778.54|18658.54|10
1629300790000|2021-08-18 15:33:10|18778.67|18658.67|18775.64|18655.64|18778.67|18658.67|18775.64|18655.64|10
1629300800000|2021-08-18 15:33:20|18775.63|18655.63|18777.17|18657.17|18777.17|18657.17|18775.63|18655.63|10
1629300810000|2021-08-18 15:33:30|18776.63|18656.63|18774.46|18654.46|18776.63|18656.63|18774.46|18654.46|10
1629300820000|2021-08-18 15:33:40|18774.21|18654.21|18773.75|18653.75|18774.39|18654.39|18773.53|18653.53|10
1629300830000|2021-08-18 15:33:50|18774.01|18654.01|18777.19|18657.19|18777.47|18657.47|18774.01|18654.01|10
1629300840000|2021-08-18 15:34:00|18777.59|18657.59|18777.32|18657.32|18778.89|18658.89|18777.32|18657.32|10
1629300850000|2021-08-18 15:34:10|18777.71|18657.71|18779.24|18659.24|18779.24|18659.24|18777.46|18657.46|9
1629300860000|2021-08-18 15:34:20|18778.09|18658.09|18779.32|18659.32|18780.21|18660.21|18777.67|18657.67|9
1629300870000|2021-08-18 15:34:30|18779.67|18659.67|18780.04|18660.04|18780.14|18660.14|18779.25|18659.25|10
1629300880000|2021-08-18 15:34:40|18779.67|18659.67|18776.51|18656.51|18779.67|18659.67|18776.51|18656.51|10
1629300890000|2021-08-18 15:34:50|18776.45|18656.45|18776.91|18656.91|18776.91|18656.91|18775.87|18655.87|9
1629300900000|2021-08-18 15:35:00|18776.46|18656.46|18774.5|18654.5|18776.46|18656.46|18774.5|18654.5|9
1629300910000|2021-08-18 15:35:10|18774.89|18654.89|18775.4|18655.4|18775.79|18655.79|18774.08|18654.08|10
1629300920000|2021-08-18 15:35:20|18775.63|18655.63|18782.08|18662.08|18782.47|18662.47|18775.63|18655.63|10
1629300930000|2021-08-18 15:35:30|18782.13|18662.13|18785.54|18665.54|18785.54|18665.54|18782.13|18662.13|10
1629300940000|2021-08-18 15:35:40|18786.3|18666.3|18787.39|18667.39|18787.39|18667.39|18785.3|18665.3|9
1629300950000|2021-08-18 15:35:50|18788.44|18668.44|18793.8|18673.8|18793.8|18673.8|18788.44|18668.44|10
1629300960000|2021-08-18 15:36:00|18794.43|18674.43|18803.82|18683.82|18803.82|18683.82|18794.43|18674.43|10
1629300970000|2021-08-18 15:36:10|18805.04|18685.04|18812.59|18692.59|18812.59|18692.59|18805.04|18685.04|9
1629300980000|2021-08-18 15:36:20|18812.74|18692.74|18814.44|18694.44|18815.79|18695.79|18811.53|18691.53|10
1629300990000|2021-08-18 15:36:30|18814.75|18694.75|18815.99|18695.99|18817.24|18697.24|18814.75|18694.75|9
1629301000000|2021-08-18 15:36:40|18817.36|18697.36|18824.28|18704.28|18824.28|18704.28|18817.36|18697.36|10
1629301010000|2021-08-18 15:36:50|18826.2|18706.2|18831.07|18711.07|18831.07|18711.07|18826.2|18706.2|10
1629301020000|2021-08-18 15:37:00|18831.08|18711.08|18833|18713|18834.9|18714.9|18831.08|18711.08|10
1629301030000|2021-08-18 15:37:10|18832.4|18712.4|18834.69|18714.69|18834.69|18714.69|18831.15|18711.15|9
1629301040000|2021-08-18 15:37:20|18834.68|18714.68|18834.24|18714.24|18834.77|18714.77|18833.77|18713.77|10
1629301050000|2021-08-18 15:37:30|18834.11|18714.11|18827.39|18707.39|18834.11|18714.11|18827.39|18707.39|10
1629301060000|2021-08-18 15:37:40|18827.14|18707.14|18824.36|18704.36|18827.14|18707.14|18824.36|18704.36|10
1629301070000|2021-08-18 15:37:50|18824.58|18704.58|18825.63|18705.63|18825.75|18705.75|18824.58|18704.58|10
1629301080000|2021-08-18 15:38:00|18825.58|18705.58|18824.39|18704.39|18825.63|18705.63|18823.91|18703.91|9
1629301090000|2021-08-18 15:38:10|18824.38|18704.38|18826.23|18706.23|18826.23|18706.23|18823.91|18703.91|10
1629301100000|2021-08-18 15:38:20|18827.01|18707.01|18831.15|18711.15|18831.15|18711.15|18826.94|18706.94|10
1629301110000|2021-08-18 15:38:30|18833.02|18713.02|18843.37|18723.37|18843.37|18723.37|18833.02|18713.02|10
1629301120000|2021-08-18 15:38:40|18843.54|18723.54|18847.6|18727.6|18847.67|18727.67|18843.54|18723.54|10
1629301130000|2021-08-18 15:38:50|18847.42|18727.42|18848.13|18728.13|18848.13|18728.13|18846.44|18726.44|9
1629301140000|2021-08-18 15:39:00|18847.94|18727.94|18853.32|18733.32|18853.32|18733.32|18847.94|18727.94|10
1629301150000|2021-08-18 15:39:10|18853.58|18733.58|18860.77|18740.77|18860.77|18740.77|18853.18|18733.18|10
1629301160000|2021-08-18 15:39:20|18860.31|18740.31|18868.39|18748.39|18868.39|18748.39|18860.13|18740.13|10
1629301170000|2021-08-18 15:39:30|18869.63|18749.63|18874.71|18754.71|18874.71|18754.71|18869.63|18749.63|10
1629301180000|2021-08-18 15:39:40|18875.59|18755.59|18873.51|18753.51|18875.59|18755.59|18873.51|18753.51|10
1629301190000|2021-08-18 15:39:50|18873.37|18753.37|18873.35|18753.35|18875.14|18755.14|18873.35|18753.35|10
1629301200000|2021-08-18 15:40:00|18874.29|18754.29|18873.59|18753.59|18876.13|18756.13|18873.59|18753.59|10
1629301210000|2021-08-18 15:40:10|18872.48|18752.48|18868.89|18748.89|18872.48|18752.48|18867.68|18747.68|10
1629301220000|2021-08-18 15:40:20|18868.58|18748.58|18866.83|18746.83|18868.58|18748.58|18864.5|18744.5|10
1629301230000|2021-08-18 15:40:30|18868.57|18748.57|18870.61|18750.61|18870.61|18750.61|18867.52|18747.52|10
1629301240000|2021-08-18 15:40:40|18871.9|18751.9|18870.22|18750.22|18874.53|18754.53|18869.91|18749.91|10
1629301250000|2021-08-18 15:40:50|18871.07|18751.07|18875.15|18755.15|18875.18|18755.18|18871.07|18751.07|10
1629301260000|2021-08-18 15:41:00|18875.93|18755.93|18883.75|18763.75|18883.75|18763.75|18875.93|18755.93|10
1629301270000|2021-08-18 15:41:10|18884.23|18764.23|18889.95|18769.95|18889.95|18769.95|18884.23|18764.23|10
1629301280000|2021-08-18 15:41:20|18890.48|18770.48|18897.44|18777.44|18897.55|18777.55|18890.48|18770.48|10
1629301290000|2021-08-18 15:41:30|18897.98|18777.98|18904.74|18784.74|18904.74|18784.74|18897.98|18777.98|10
1629301300000|2021-08-18 15:41:40|18904.93|18784.93|18908.08|18788.08|18908.08|18788.08|18904.93|18784.93|10
1629301310000|2021-08-18 15:41:50|18908.55|18788.55|18906.45|18786.45|18909.04|18789.04|18906.45|18786.45|10
1629301320000|2021-08-18 15:42:00|18906.07|18786.07|18906.62|18786.62|18906.62|18786.62|18904.16|18784.16|10
1629301330000|2021-08-18 15:42:10|18907.1|18787.1|18907.3|18787.3|18908.09|18788.09|18906.4|18786.4|10
1629301340000|2021-08-18 15:42:20|18907.31|18787.31|18909.35|18789.35|18909.35|18789.35|18904.28|18784.28|10
1629301350000|2021-08-18 15:42:30|18909.45|18789.45|18911.27|18791.27|18911.27|18791.27|18907.3|18787.3|10
1629301360000|2021-08-18 15:42:40|18911.39|18791.39|18920.15|18800.15|18920.15|18800.15|18911.39|18791.39|10
1629301370000|2021-08-18 15:42:50|18920.23|18800.23|18924.16|18804.16|18924.46|18804.46|18920.23|18800.23|10
1629301380000|2021-08-18 15:43:00|18921.86|18801.86|18928.6|18808.6|18928.6|18808.6|18921.86|18801.86|10
1629301390000|2021-08-18 15:43:10|18930.02|18810.02|18930.72|18810.72|18930.72|18810.72|18928.32|18808.32|10
1629301400000|2021-08-18 15:43:20|18930.51|18810.51|18934.07|18814.07|18934.19|18814.19|18930.51|18810.51|10
1629301410000|2021-08-18 15:43:30|18934.85|18814.85|18936.07|18816.07|18936.81|18816.81|18931.79|18811.79|10
1629301420000|2021-08-18 15:43:40|18936.92|18816.92|18944.1|18824.1|18944.68|18824.68|18936.92|18816.92|10
1629301430000|2021-08-18 15:43:50|18943.91|18823.91|18948.23|18828.23|18948.23|18828.23|18943.91|18823.91|10
1629301440000|2021-08-18 15:44:00|18948.49|18828.49|18953.78|18833.78|18953.78|18833.78|18948.08|18828.08|10
1629301450000|2021-08-18 15:44:10|18953.44|18833.44|18958.17|18838.17|18958.17|18838.17|18953.44|18833.44|10
1629301460000|2021-08-18 15:44:20|18956.71|18836.71|18960.37|18840.37|18960.37|18840.37|18956.71|18836.71|10
1629301470000|2021-08-18 15:44:30|18959.58|18839.58|18954.83|18834.83|18961.95|18841.95|18954.83|18834.83|10
1629301480000|2021-08-18 15:44:40|18954.81|18834.81|18943.46|18823.46|18954.81|18834.81|18943.46|18823.46|9
1629301490000|2021-08-18 15:44:50|18942.93|18822.93|18941.42|18821.42|18942.93|18822.93|18939.98|18819.98|10
1629301500000|2021-08-18 15:45:00|18940.89|18820.89|18943.84|18823.84|18943.84|18823.84|18940.16|18820.16|10
1629301510000|2021-08-18 15:45:10|18946.36|18826.36|18962.17|18842.17|18962.8|18842.8|18946.23|18826.23|10
1629301520000|2021-08-18 15:45:20|18961.55|18841.55|18970.84|18850.84|18970.84|18850.84|18961.55|18841.55|10
1629301530000|2021-08-18 15:45:30|18972.82|18852.82|18983.13|18863.13|18984.13|18864.13|18972.82|18852.82|10
1629301540000|2021-08-18 15:45:40|18983.72|18863.72|19000.25|18880.25|19000.25|18880.25|18983.72|18863.72|10
1629301550000|2021-08-18 15:45:50|19000.75|18880.75|19010.01|18890.01|19011.3|18891.3|19000.75|18880.75|10
1629301560000|2021-08-18 15:46:00|19010.72|18890.72|19012.22|18892.22|19012.22|18892.22|19008.37|18888.37|10
1629301570000|2021-08-18 15:46:10|19011.49|18891.49|19020.64|18900.64|19021.63|18901.63|19011.49|18891.49|10
1629301580000|2021-08-18 15:46:20|19021.29|18901.29|19031.52|18911.52|19033.9|18913.9|19021.29|18901.29|10
1629301590000|2021-08-18 15:46:30|19034.53|18914.53|19049.28|18929.28|19049.28|18929.28|19034.53|18914.53|10
1629301600000|2021-08-18 15:46:40|19046.31|18926.31|19055.3|18935.3|19055.3|18935.3|19046.31|18926.31|10
1629301610000|2021-08-18 15:46:50|19054.04|18934.04|19061.91|18941.91|19062.55|18942.55|19053.4|18933.4|10
1629301620000|2021-08-18 15:47:00|19062.73|18942.73|19088.46|18968.46|19088.46|18968.46|19062.73|18942.73|10
1629301630000|2021-08-18 15:47:10|19089.39|18969.39|19098.54|18978.54|19098.54|18978.54|19089.39|18969.39|10
1629301640000|2021-08-18 15:47:20|19099.09|18979.09|19108.75|18988.75|19108.75|18988.75|19094.76|18974.76|10
1629301650000|2021-08-18 15:47:30|19113.1|18993.1|19127.55|19007.55|19127.55|19007.55|19113.1|18993.1|10
1629301660000|2021-08-18 15:47:40|19125.71|19005.71|19123.43|19003.43|19127.13|19007.13|19123.43|19003.43|10
1629301670000|2021-08-18 15:47:50|19123.42|19003.42|19121.56|19001.56|19123.83|19003.83|19120.11|19000.11|10
1629301680000|2021-08-18 15:48:00|19125.01|19005.01|19121.49|19001.49|19125.01|19005.01|19120.95|19000.95|10
1629301690000|2021-08-18 15:48:10|19123.08|19003.08|19113.32|18993.32|19123.08|19003.08|19113.29|18993.29|10
1629301700000|2021-08-18 15:48:20|19111.3|18991.3|19093.37|18973.37|19111.3|18991.3|19093.37|18973.37|10
1629301710000|2021-08-18 15:48:30|19092.5|18972.5|19096.71|18976.71|19096.76|18976.76|19092.5|18972.5|10
1629301720000|2021-08-18 15:48:40|19097.59|18977.59|19101.31|18981.31|19101.89|18981.89|19095.84|18975.84|10
1629301730000|2021-08-18 15:48:50|19103.46|18983.46|19103.38|18983.38|19105.6|18985.6|19102.36|18982.36|10
1629301740000|2021-08-18 15:49:00|19103.36|18983.36|19106.93|18986.93|19106.93|18986.93|19102.68|18982.68|10
1629301750000|2021-08-18 15:49:10|19103.66|18983.66|19096.18|18976.18|19103.66|18983.66|19096.18|18976.18|9
1629301760000|2021-08-18 15:49:20|19096.01|18976.01|19096.24|18976.24|19098.3|18978.3|19093.84|18973.84|10
1629301770000|2021-08-18 15:49:30|19094.74|18974.74|19098.45|18978.45|19101.06|18981.06|19094.74|18974.74|10
1629301780000|2021-08-18 15:49:40|19099.08|18979.08|19102.76|18982.76|19105.31|18985.31|19099.08|18979.08|10
1629301790000|2021-08-18 15:49:50|19103.04|18983.04|19105.43|18985.43|19106.68|18986.68|19098.92|18978.92|10
1629301800000|2021-08-18 15:50:00|19107.16|18987.16|19123.2|19003.2|19123.2|19003.2|19107.16|18987.16|10
1629301810000|2021-08-18 15:50:10|19125.24|19005.24|19125.69|19005.69|19126.51|19006.51|19125.14|19005.14|10
1629301820000|2021-08-18 15:50:20|19125.53|19005.53|19116.55|18996.55|19125.53|19005.53|19116.55|18996.55|10
1629301830000|2021-08-18 15:50:30|19115.71|18995.71|19116.95|18996.95|19116.95|18996.95|19114.21|18994.21|10
1629301840000|2021-08-18 15:50:40|19117.93|18997.93|19128.61|19008.61|19128.61|19008.61|19117.93|18997.93|10
1629301850000|2021-08-18 15:50:50|19132.22|19012.22|19133.14|19013.14|19137.5|19017.5|19128.14|19008.14|10
1629301860000|2021-08-18 15:51:00|19133.86|19013.86|19144.86|19024.86|19144.86|19024.86|19133.86|19013.86|10
1629301870000|2021-08-18 15:51:10|19145.31|19025.31|19148.92|19028.92|19149.34|19029.34|19145.31|19025.31|10
1629301880000|2021-08-18 15:51:20|19149.27|19029.27|19159.61|19039.61|19159.61|19039.61|19149.27|19029.27|10
1629301890000|2021-08-18 15:51:30|19162.91|19042.91|19173.98|19053.98|19173.98|19053.98|19162.91|19042.91|10
1629301900000|2021-08-18 15:51:40|19176.31|19056.31|19182.54|19062.54|19184.46|19064.46|19175.47|19055.47|10
1629301910000|2021-08-18 15:51:50|19183.76|19063.76|19176.07|19056.07|19183.76|19063.76|19175.99|19055.99|10
1629301920000|2021-08-18 15:52:00|19175.45|19055.45|19185.07|19065.07|19185.07|19065.07|19175.45|19055.45|10
1629301930000|2021-08-18 15:52:10|19183.99|19063.99|19173.78|19053.78|19184.58|19064.58|19173.78|19053.78|10
1629301940000|2021-08-18 15:52:20|19172.06|19052.06|19165.79|19045.79|19172.06|19052.06|19165.69|19045.69|9
1629301950000|2021-08-18 15:52:30|19167.75|19047.75|19151|19031|19168.81|19048.81|19151|19031|10
1629301960000|2021-08-18 15:52:40|19148.7|19028.7|19147.56|19027.56|19148.82|19028.82|19146.6|19026.6|10
1629301970000|2021-08-18 15:52:50|19148.33|19028.33|19147.76|19027.76|19149.41|19029.41|19147.68|19027.68|10
1629301980000|2021-08-18 15:53:00|19147.97|19027.97|19148.76|19028.76|19150.8|19030.8|19147.73|19027.73|10
1629301990000|2021-08-18 15:53:10|19149.24|19029.24|19153.85|19033.85|19153.85|19033.85|19149.16|19029.16|10
1629302000000|2021-08-18 15:53:20|19154.39|19034.39|19162.48|19042.48|19162.69|19042.69|19154.39|19034.39|10
1629302010000|2021-08-18 15:53:30|19162.7|19042.7|19169.55|19049.55|19169.64|19049.64|19160.74|19040.74|10
1629302020000|2021-08-18 15:53:40|19171.4|19051.4|19176.6|19056.6|19178.05|19058.05|19171.4|19051.4|10
1629302030000|2021-08-18 15:53:50|19176.71|19056.71|19176.79|19056.79|19178.55|19058.55|19176.6|19056.6|10
1629302040000|2021-08-18 15:54:00|19176.04|19056.04|19179.45|19059.45|19179.45|19059.45|19175.3|19055.3|10
1629302050000|2021-08-18 15:54:10|19177.59|19057.59|19176.12|19056.12|19177.59|19057.59|19170.31|19050.31|10
1629302060000|2021-08-18 15:54:20|19175.22|19055.22|19170.27|19050.27|19176.68|19056.68|19170.27|19050.27|10
1629302070000|2021-08-18 15:54:30|19170.28|19050.28|19170.33|19050.33|19170.76|19050.76|19168.19|19048.19|10
1629302080000|2021-08-18 15:54:40|19172.23|19052.23|19177.68|19057.68|19177.94|19057.94|19172.23|19052.23|10
1629302090000|2021-08-18 15:54:50|19176.5|19056.5|19175.87|19055.87|19178.22|19058.22|19175.64|19055.64|10
1629302100000|2021-08-18 15:55:00|19175.67|19055.67|19176.82|19056.82|19178.09|19058.09|19175.67|19055.67|9
1629302110000|2021-08-18 15:55:10|19175.66|19055.66|19177.82|19057.82|19178.52|19058.52|19175.4|19055.4|10
1629302120000|2021-08-18 15:55:20|19175.96|19055.96|19171.02|19051.02|19177.36|19057.36|19171.02|19051.02|10
1629302130000|2021-08-18 15:55:30|19171.68|19051.68|19173.32|19053.32|19177|19057|19171.55|19051.55|10
1629302140000|2021-08-18 15:55:40|19173.4|19053.4|19171.55|19051.55|19173.4|19053.4|19169.84|19049.84|10
1629302150000|2021-08-18 15:55:50|19170.82|19050.82|19172.21|19052.21|19174.32|19054.32|19170.42|19050.42|10
1629302160000|2021-08-18 15:56:00|19172.03|19052.03|19174.08|19054.08|19174.08|19054.08|19170.74|19050.74|10
1629302170000|2021-08-18 15:56:10|19173.01|19053.01|19170.12|19050.12|19173.01|19053.01|19168.27|19048.27|10
1629302180000|2021-08-18 15:56:20|19170.07|19050.07|19165.56|19045.56|19171.01|19051.01|19164.42|19044.42|10
1629302190000|2021-08-18 15:56:30|19165.18|19045.18|19164.95|19044.95|19170.11|19050.11|19164.05|19044.05|10
1629302200000|2021-08-18 15:56:40|19164.57|19044.57|19162.11|19042.11|19164.57|19044.57|19160.43|19040.43|10
1629302210000|2021-08-18 15:56:50|19162.46|19042.46|19163.16|19043.16|19163.6|19043.6|19161.97|19041.97|10
1629302220000|2021-08-18 15:57:00|19161.33|19041.33|19169.08|19049.08|19169.08|19049.08|19160.62|19040.62|10
1629302230000|2021-08-18 15:57:10|19168.52|19048.52|19173.57|19053.57|19173.57|19053.57|19167.11|19047.11|10
1629302240000|2021-08-18 15:57:20|19175.74|19055.74|19177.95|19057.95|19177.95|19057.95|19175.33|19055.33|10
1629302250000|2021-08-18 15:57:30|19182.81|19062.81|19193.72|19073.72|19193.72|19073.72|19182|19062|10
1629302260000|2021-08-18 15:57:40|19194.19|19074.19|19203.45|19083.45|19203.45|19083.45|19194.19|19074.19|10
1629302270000|2021-08-18 15:57:50|19202.77|19082.77|19208.46|19088.46|19208.46|19088.46|19202.77|19082.77|10
1629302280000|2021-08-18 15:58:00|19208.6|19088.6|19220.29|19100.29|19220.29|19100.29|19208.6|19088.6|10
1629302290000|2021-08-18 15:58:10|19221.02|19101.02|19224|19104|19225.49|19105.49|19221.02|19101.02|10
1629302300000|2021-08-18 15:58:20|19224.29|19104.29|19234.04|19114.04|19234.04|19114.04|19224.29|19104.29|10
1629302310000|2021-08-18 15:58:30|19234.44|19114.44|19229.95|19109.95|19234.44|19114.44|19229.95|19109.95|10
1629302320000|2021-08-18 15:58:40|19229.79|19109.79|19222.97|19102.97|19230.48|19110.48|19222.97|19102.97|9
1629302330000|2021-08-18 15:58:50|19222.88|19102.88|19218.08|19098.08|19224.14|19104.14|19218.08|19098.08|10
1629302340000|2021-08-18 15:59:00|19216.35|19096.35|19218.69|19098.69|19218.92|19098.92|19216.23|19096.23|10
1629302350000|2021-08-18 15:59:10|19218.77|19098.77|19219.29|19099.29|19221.3|19101.3|19216.47|19096.47|10
1629302360000|2021-08-18 15:59:20|19219.44|19099.44|19227.17|19107.17|19227.17|19107.17|19219.44|19099.44|10
1629302370000|2021-08-18 15:59:30|19227.63|19107.63|19234.41|19114.41|19234.41|19114.41|19227.63|19107.63|10
1629302380000|2021-08-18 15:59:40|19234.35|19114.35|19239.26|19119.26|19239.71|19119.71|19234.35|19114.35|10
1629302390000|2021-08-18 15:59:50|19240.52|19120.52|19245.48|19125.48|19245.48|19125.48|19240.46|19120.46|10
1629302400000|2021-08-18 16:00:00|19246.97|19126.97|19247.99|19127.99|19249.65|19129.65|19246.72|19126.72|10
1629302410000|2021-08-18 16:00:10|19247.74|19127.74|19260.79|19140.79|19260.79|19140.79|19247.74|19127.74|10
1629302420000|2021-08-18 16:00:20|19262.36|19142.36|19265.84|19145.84|19265.84|19145.84|19261.84|19141.84|10
1629302430000|2021-08-18 16:00:30|19266.51|19146.51|19273.57|19153.57|19274.17|19154.17|19266.51|19146.51|10
1629302440000|2021-08-18 16:00:40|19275.42|19155.42|19263.59|19143.59|19275.42|19155.42|19263.59|19143.59|10
1629302450000|2021-08-18 16:00:50|19266.37|19146.37|19243.1|19123.1|19266.37|19146.37|19243.1|19123.1|10
1629302460000|2021-08-18 16:01:00|19243.31|19123.31|19236.14|19116.14|19243.31|19123.31|19233.67|19113.67|10
1629302470000|2021-08-18 16:01:10|19237.36|19117.36|19243.3|19123.3|19243.3|19123.3|19237.36|19117.36|10
1629302480000|2021-08-18 16:01:20|19243.7|19123.7|19250.61|19130.61|19250.61|19130.61|19243.69|19123.69|10
1629302490000|2021-08-18 16:01:30|19250.69|19130.69|19251.77|19131.77|19252.92|19132.92|19250.69|19130.69|10
1629302500000|2021-08-18 16:01:40|19251.76|19131.76|19247.56|19127.56|19251.85|19131.85|19246.91|19126.91|10
1629302510000|2021-08-18 16:01:50|19247.61|19127.61|19241.28|19121.28|19247.61|19127.61|19240.86|19120.86|10
1629302520000|2021-08-18 16:02:00|19241.35|19121.35|19227.14|19107.14|19241.38|19121.38|19227.09|19107.09|10
1629302530000|2021-08-18 16:02:10|19229.4|19109.4|19228.88|19108.88|19234.17|19114.17|19228.88|19108.88|10
1629302540000|2021-08-18 16:02:20|19230.69|19110.69|19228.32|19108.32|19230.69|19110.69|19227.65|19107.65|10
1629302550000|2021-08-18 16:02:30|19228.21|19108.21|19224|19104|19228.21|19108.21|19223.49|19103.49|10
1629302560000|2021-08-18 16:02:40|19223.73|19103.73|19227.39|19107.39|19227.39|19107.39|19220.93|19100.93|10
1629302570000|2021-08-18 16:02:50|19228.74|19108.74|19225.78|19105.78|19229.7|19109.7|19221.31|19101.31|10
1629302580000|2021-08-18 16:03:00|19225.55|19105.55|19214.54|19094.54|19226.1|19106.1|19213.82|19093.82|10
1629302590000|2021-08-18 16:03:10|19214.81|19094.81|19216.77|19096.77|19216.77|19096.77|19214.14|19094.14|10
1629302600000|2021-08-18 16:03:20|19216.71|19096.71|19218.51|19098.51|19218.51|19098.51|19216.31|19096.31|10
1629302610000|2021-08-18 16:03:30|19218.31|19098.31|19217.82|19097.82|19220.19|19100.19|19217.65|19097.65|10
1629302620000|2021-08-18 16:03:40|19216.98|19096.98|19215.9|19095.9|19217.37|19097.37|19213.88|19093.88|10
1629302630000|2021-08-18 16:03:50|19214.83|19094.83|19215.76|19095.76|19215.96|19095.96|19214.24|19094.24|10
1629302640000|2021-08-18 16:04:00|19215.45|19095.45|19226.26|19106.26|19226.26|19106.26|19214.55|19094.55|10
1629302650000|2021-08-18 16:04:10|19227.28|19107.28|19232.33|19112.33|19232.66|19112.66|19227.28|19107.28|10
1629302660000|2021-08-18 16:04:20|19234.29|19114.29|19247.49|19127.49|19248.16|19128.16|19234.29|19114.29|10
1629302670000|2021-08-18 16:04:30|19245.5|19125.5|19245.15|19125.15|19246.66|19126.66|19244.65|19124.65|10
1629302680000|2021-08-18 16:04:40|19242.93|19122.93|19246.31|19126.31|19248.82|19128.82|19242.93|19122.93|10
1629302690000|2021-08-18 16:04:50|19247.08|19127.08|19258.97|19138.97|19258.97|19138.97|19243.6|19123.6|10
1629302700000|2021-08-18 16:05:00|19257.83|19137.83|19258.08|19138.08|19258.8|19138.8|19253.63|19133.63|10
1629302710000|2021-08-18 16:05:10|19261.5|19141.5|19270.14|19150.14|19270.78|19150.78|19261.5|19141.5|10
1629302720000|2021-08-18 16:05:20|19271.78|19151.78|19284.54|19164.54|19284.84|19164.84|19271.78|19151.78|10
1629302730000|2021-08-18 16:05:30|19285.33|19165.33|19293.9|19173.9|19295.32|19175.32|19285.33|19165.33|10
1629302740000|2021-08-18 16:05:40|19296.24|19176.24|19306.07|19186.07|19306.26|19186.26|19296.14|19176.14|10
1629302750000|2021-08-18 16:05:50|19305.35|19185.35|19322.26|19202.26|19322.26|19202.26|19305.35|19185.35|10
1629302760000|2021-08-18 16:06:00|19322.42|19202.42|19329.85|19209.85|19329.85|19209.85|19321.75|19201.75|10
1629302770000|2021-08-18 16:06:10|19329.92|19209.92|19322.48|19202.48|19329.92|19209.92|19322.48|19202.48|10
1629302780000|2021-08-18 16:06:20|19321.38|19201.38|19309.9|19189.9|19321.38|19201.38|19309.9|19189.9|10
1629302790000|2021-08-18 16:06:30|19309.18|19189.18|19303.58|19183.58|19309.51|19189.51|19303.37|19183.37|10
1629302800000|2021-08-18 16:06:40|19301.41|19181.41|19296.4|19176.4|19302.5|19182.5|19296.26|19176.26|10
1629302810000|2021-08-18 16:06:50|19297.48|19177.48|19296.5|19176.5|19298.77|19178.77|19295.42|19175.42|10
1629302820000|2021-08-18 16:07:00|19295.19|19175.19|19290.35|19170.35|19295.64|19175.64|19290.31|19170.31|10
1629302830000|2021-08-18 16:07:10|19290.36|19170.36|19286.37|19166.37|19290.36|19170.36|19282.83|19162.83|9
1629302840000|2021-08-18 16:07:20|19287.95|19167.95|19298.28|19178.28|19298.28|19178.28|19287.18|19167.18|10
1629302850000|2021-08-18 16:07:30|19298.72|19178.72|19299.47|19179.47|19301.11|19181.11|19295.16|19175.16|10
1629302860000|2021-08-18 16:07:40|19299.98|19179.98|19312.09|19192.09|19312.09|19192.09|19299.07|19179.07|10
1629302870000|2021-08-18 16:07:50|19313.09|19193.09|19307.1|19187.1|19313.09|19193.09|19305.56|19185.56|10
1629302880000|2021-08-18 16:08:00|19307.54|19187.54|19305.64|19185.64|19307.65|19187.65|19304.39|19184.39|10
1629302890000|2021-08-18 16:08:10|19303.27|19183.27|19288.52|19168.52|19303.27|19183.27|19288.52|19168.52|10
1629302900000|2021-08-18 16:08:20|19288|19168|19293.34|19173.34|19293.34|19173.34|19284.58|19164.58|10
1629302910000|2021-08-18 16:08:30|19291.2|19171.2|19289.39|19169.39|19291.2|19171.2|19284.51|19164.51|10
1629302920000|2021-08-18 16:08:40|19289.07|19169.07|19286.1|19166.1|19289.07|19169.07|19285.98|19165.98|10
1629302930000|2021-08-18 16:08:50|19285.6|19165.6|19286.22|19166.22|19286.22|19166.22|19283.06|19163.06|10
1629302940000|2021-08-18 16:09:00|19285.62|19165.62|19271.92|19151.92|19285.62|19165.62|19271.92|19151.92|10
1629302950000|2021-08-18 16:09:10|19272.15|19152.15|19261.46|19141.46|19272.15|19152.15|19261.46|19141.46|10
1629302960000|2021-08-18 16:09:20|19261.3|19141.3|19265.22|19145.22|19265.22|19145.22|19261.3|19141.3|10
1629302970000|2021-08-18 16:09:30|19265.98|19145.98|19266.89|19146.89|19266.89|19146.89|19263.76|19143.76|10
1629302980000|2021-08-18 16:09:40|19269.68|19149.68|19269.13|19149.13|19271.97|19151.97|19269.13|19149.13|10
1629302990000|2021-08-18 16:09:50|19269.7|19149.7|19280.21|19160.21|19280.21|19160.21|19269.7|19149.7|10
1629303000000|2021-08-18 16:10:00|19280.53|19160.53|19279.7|19159.7|19280.53|19160.53|19277.48|19157.48|10
1629303010000|2021-08-18 16:10:10|19278.27|19158.27|19275.66|19155.66|19281.03|19161.03|19275.66|19155.66|10
1629303020000|2021-08-18 16:10:20|19275.5|19155.5|19270.36|19150.36|19275.5|19155.5|19270.36|19150.36|10
1629303030000|2021-08-18 16:10:30|19268.62|19148.62|19260.24|19140.24|19269.78|19149.78|19260|19140|10
1629303040000|2021-08-18 16:10:40|19260|19140|19249.94|19129.94|19261.35|19141.35|19249.94|19129.94|9
1629303050000|2021-08-18 16:10:50|19248.94|19128.94|19240.05|19120.05|19248.94|19128.94|19240.05|19120.05|10
1629303060000|2021-08-18 16:11:00|19238.95|19118.95|19238.57|19118.57|19239.52|19119.52|19237.81|19117.81|10
1629303070000|2021-08-18 16:11:10|19239.17|19119.17|19235.97|19115.97|19239.86|19119.86|19235.97|19115.97|10
1629303080000|2021-08-18 16:11:20|19234.26|19114.26|19228.22|19108.22|19234.26|19114.26|19228.11|19108.11|10
1629303090000|2021-08-18 16:11:30|19227.67|19107.67|19217.65|19097.65|19227.67|19107.67|19217.65|19097.65|10
1629303100000|2021-08-18 16:11:40|19217.53|19097.53|19208.42|19088.42|19217.53|19097.53|19208.42|19088.42|10
1629303110000|2021-08-18 16:11:50|19207.92|19087.92|19209.52|19089.52|19210.51|19090.51|19206.46|19086.46|10
1629303120000|2021-08-18 16:12:00|19209.56|19089.56|19213.69|19093.69|19213.69|19093.69|19209.56|19089.56|10
1629303130000|2021-08-18 16:12:10|19215.85|19095.85|19222.41|19102.41|19222.85|19102.85|19215.85|19095.85|10
1629303140000|2021-08-18 16:12:20|19221.53|19101.53|19225.1|19105.1|19225.39|19105.39|19221.02|19101.02|10
1629303150000|2021-08-18 16:12:30|19223.7|19103.7|19229.41|19109.41|19229.41|19109.41|19223.59|19103.59|10
1629303160000|2021-08-18 16:12:40|19229.57|19109.57|19231.81|19111.81|19231.9|19111.9|19228.59|19108.59|10
1629303170000|2021-08-18 16:12:50|19231.59|19111.59|19228.1|19108.1|19231.59|19111.59|19227.63|19107.63|10
1629303180000|2021-08-18 16:13:00|19227.91|19107.91|19231.67|19111.67|19232.81|19112.81|19227.91|19107.91|10
1629303190000|2021-08-18 16:13:10|19230.3|19110.3|19222.35|19102.35|19230.3|19110.3|19222.35|19102.35|9
1629303200000|2021-08-18 16:13:20|19220.36|19100.36|19212.1|19092.1|19220.36|19100.36|19211.17|19091.17|10
1629303210000|2021-08-18 16:13:30|19211.37|19091.37|19208.55|19088.55|19211.63|19091.63|19208.55|19088.55|10
1629303220000|2021-08-18 16:13:40|19208.38|19088.38|19203.07|19083.07|19208.38|19088.38|19202.93|19082.93|10
1629303230000|2021-08-18 16:13:50|19202.93|19082.93|19212.57|19092.57|19212.57|19092.57|19202.93|19082.93|10
1629303240000|2021-08-18 16:14:00|19212.65|19092.65|19216.18|19096.18|19217.91|19097.91|19212.65|19092.65|10
1629303250000|2021-08-18 16:14:10|19214.24|19094.24|19216.19|19096.19|19217.73|19097.73|19214.24|19094.24|10
1629303260000|2021-08-18 16:14:20|19215.48|19095.48|19216.34|19096.34|19219.5|19099.5|19215.32|19095.32|10
1629303270000|2021-08-18 16:14:30|19214.92|19094.92|19210.31|19090.31|19215.18|19095.18|19209.76|19089.76|10
1629303280000|2021-08-18 16:14:40|19210.22|19090.22|19208.88|19088.88|19211.28|19091.28|19207.7|19087.7|10
1629303290000|2021-08-18 16:14:50|19209.47|19089.47|19213.85|19093.85|19214.49|19094.49|19209.47|19089.47|10
1629303300000|2021-08-18 16:15:00|19213.87|19093.87|19213.63|19093.63|19217.59|19097.59|19213.23|19093.23|10
1629303310000|2021-08-18 16:15:10|19213.72|19093.72|19226.63|19106.63|19226.63|19106.63|19213.72|19093.72|10
1629303320000|2021-08-18 16:15:20|19227.64|19107.64|19238.5|19118.5|19238.5|19118.5|19226.87|19106.87|10
1629303330000|2021-08-18 16:15:30|19237.69|19117.69|19248.2|19128.2|19248.2|19128.2|19237.69|19117.69|10
1629303340000|2021-08-18 16:15:40|19251.82|19131.82|19250.7|19130.7|19257.76|19137.76|19250.7|19130.7|10
1629303350000|2021-08-18 16:15:50|19248.4|19128.4|19232.79|19112.79|19248.4|19128.4|19232.79|19112.79|10
1629303360000|2021-08-18 16:16:00|19229.71|19109.71|19212.71|19092.71|19229.71|19109.71|19212.71|19092.71|10
1629303370000|2021-08-18 16:16:10|19212.69|19092.69|19202.41|19082.41|19212.69|19092.69|19202.41|19082.41|10
1629303380000|2021-08-18 16:16:20|19201.67|19081.67|19197|19077|19201.78|19081.78|19195.52|19075.52|10
1629303390000|2021-08-18 16:16:30|19197.07|19077.07|19195.43|19075.43|19197.07|19077.07|19192.21|19072.21|10
1629303400000|2021-08-18 16:16:40|19195.21|19075.21|19189.66|19069.66|19195.21|19075.21|19188.42|19068.42|10
1629303410000|2021-08-18 16:16:50|19189.61|19069.61|19184.55|19064.55|19189.61|19069.61|19184.55|19064.55|10
1629303420000|2021-08-18 16:17:00|19183.01|19063.01|19180.89|19060.89|19183.01|19063.01|19180.54|19060.54|10
1629303430000|2021-08-18 16:17:10|19181.46|19061.46|19176.47|19056.47|19181.98|19061.98|19176.47|19056.47|10
1629303440000|2021-08-18 16:17:20|19176.07|19056.07|19175.24|19055.24|19176.07|19056.07|19171.46|19051.46|10
1629303450000|2021-08-18 16:17:30|19173.97|19053.97|19178.38|19058.38|19179.31|19059.31|19173.97|19053.97|10
1629303460000|2021-08-18 16:17:40|19177.91|19057.91|19174.73|19054.73|19177.91|19057.91|19174.73|19054.73|9
1629303470000|2021-08-18 16:17:50|19176|19056|19174|19054|19176|19056|19170.88|19050.88|10
1629303480000|2021-08-18 16:18:00|19174.24|19054.24|19166.05|19046.05|19174.24|19054.24|19166.05|19046.05|10
1629303490000|2021-08-18 16:18:10|19165.77|19045.77|19159.9|19039.9|19166.39|19046.39|19159.9|19039.9|10
1629303500000|2021-08-18 16:18:20|19161|19041|19157.98|19037.98|19161.41|19041.41|19156.69|19036.69|10
1629303510000|2021-08-18 16:18:30|19158.06|19038.06|19147.55|19027.55|19158.06|19038.06|19147.55|19027.55|9
1629303520000|2021-08-18 16:18:40|19145.56|19025.56|19140.27|19020.27|19145.56|19025.56|19140.19|19020.19|10
1629303530000|2021-08-18 16:18:50|19140.32|19020.32|19141.78|19021.78|19143.06|19023.06|19140.14|19020.14|10
1629303540000|2021-08-18 16:19:00|19141.96|19021.96|19141.3|19021.3|19142.6|19022.6|19139.81|19019.81|10
1629303550000|2021-08-18 16:19:10|19138.18|19018.18|19140.13|19020.13|19141.34|19021.34|19138.18|19018.18|10
1629303560000|2021-08-18 16:19:20|19138.69|19018.69|19138.66|19018.66|19138.69|19018.69|19135|19015|10
1629303570000|2021-08-18 16:19:30|19138.86|19018.86|19144.5|19024.5|19144.5|19024.5|19138.71|19018.71|10
1629303580000|2021-08-18 16:19:40|19144.42|19024.42|19145.41|19025.41|19147.34|19027.34|19144.42|19024.42|10
1629303590000|2021-08-18 16:19:50|19145.48|19025.48|19148.27|19028.27|19148.27|19028.27|19145.31|19025.31|10
1629303600000|2021-08-18 16:20:00|19148.2|19028.2|19156.75|19036.75|19156.75|19036.75|19148.2|19028.2|10
1629303610000|2021-08-18 16:20:10|19158.6|19038.6|19163.9|19043.9|19165.15|19045.15|19158.6|19038.6|10
1629303620000|2021-08-18 16:20:20|19163.98|19043.98|19161.52|19041.52|19165.93|19045.93|19161.52|19041.52|10
1629303630000|2021-08-18 16:20:30|19162.95|19042.95|19174.74|19054.74|19174.74|19054.74|19162.46|19042.46|10
1629303640000|2021-08-18 16:20:40|19177.56|19057.56|19180.48|19060.48|19183.61|19063.61|19177.56|19057.56|10
1629303650000|2021-08-18 16:20:50|19180.9|19060.9|19178.96|19058.96|19182.65|19062.65|19178.96|19058.96|10
1629303660000|2021-08-18 16:21:00|19179.08|19059.08|19177.45|19057.45|19179.08|19059.08|19176.76|19056.76|10
1629303670000|2021-08-18 16:21:10|19177.23|19057.23|19172.93|19052.93|19177.66|19057.66|19172.93|19052.93|10
1629303680000|2021-08-18 16:21:20|19172.28|19052.28|19170.29|19050.29|19172.66|19052.66|19169.98|19049.98|10
1629303690000|2021-08-18 16:21:30|19170.35|19050.35|19164.23|19044.23|19170.35|19050.35|19163.46|19043.46|10
1629303700000|2021-08-18 16:21:40|19164.16|19044.16|19170.54|19050.54|19170.54|19050.54|19164.16|19044.16|10
1629303710000|2021-08-18 16:21:50|19172.01|19052.01|19177.47|19057.47|19177.47|19057.47|19172.01|19052.01|10
1629303720000|2021-08-18 16:22:00|19178.45|19058.45|19186.75|19066.75|19186.75|19066.75|19178.45|19058.45|10
1629303730000|2021-08-18 16:22:10|19187.35|19067.35|19192.58|19072.58|19192.58|19072.58|19187.35|19067.35|10
1629303740000|2021-08-18 16:22:20|19192.61|19072.61|19194.7|19074.7|19194.7|19074.7|19192.27|19072.27|10
1629303750000|2021-08-18 16:22:30|19195.27|19075.27|19198.49|19078.49|19198.49|19078.49|19195.27|19075.27|10
1629303760000|2021-08-18 16:22:40|19200.32|19080.32|19211.41|19091.41|19211.41|19091.41|19200.32|19080.32|10
1629303770000|2021-08-18 16:22:50|19214.54|19094.54|19220.26|19100.26|19221.28|19101.28|19214.54|19094.54|10
1629303780000|2021-08-18 16:23:00|19220.41|19100.41|19219.27|19099.27|19224.83|19104.83|19219.27|19099.27|10
1629303790000|2021-08-18 16:23:10|19218.24|19098.24|19212.05|19092.05|19218.24|19098.24|19212.05|19092.05|10
1629303800000|2021-08-18 16:23:20|19212.97|19092.97|19210.87|19090.87|19212.97|19092.97|19209.02|19089.02|10
1629303810000|2021-08-18 16:23:30|19210.72|19090.72|19210.58|19090.58|19210.72|19090.72|19208.44|19088.44|9
1629303820000|2021-08-18 16:23:40|19209.89|19089.89|19211.44|19091.44|19211.92|19091.92|19209.89|19089.89|10
1629303830000|2021-08-18 16:23:50|19214.39|19094.39|19209.89|19089.89|19214.39|19094.39|19208.71|19088.71|10
1629303840000|2021-08-18 16:24:00|19210.18|19090.18|19211.77|19091.77|19211.78|19091.78|19209.49|19089.49|10
1629303850000|2021-08-18 16:24:10|19211.9|19091.9|19211.86|19091.86|19214.46|19094.46|19211.86|19091.86|10
1629303860000|2021-08-18 16:24:20|19212.48|19092.48|19217.91|19097.91|19218.34|19098.34|19212.48|19092.48|10
1629303870000|2021-08-18 16:24:30|19219.22|19099.22|19223.53|19103.53|19223.53|19103.53|19219.22|19099.22|9
1629303880000|2021-08-18 16:24:40|19223.42|19103.42|19215.34|19095.34|19223.42|19103.42|19215.34|19095.34|10
1629303890000|2021-08-18 16:24:50|19214.95|19094.95|19207.79|19087.79|19214.95|19094.95|19207.79|19087.79|10
1629303900000|2021-08-18 16:25:00|19206.66|19086.66|19198.06|19078.06|19208.06|19088.06|19198.06|19078.06|10
1629303910000|2021-08-18 16:25:10|19198.15|19078.15|19198.06|19078.06|19198.15|19078.15|19195.72|19075.72|10
1629303920000|2021-08-18 16:25:20|19198.19|19078.19|19191.67|19071.67|19198.19|19078.19|19191.67|19071.67|10
1629303930000|2021-08-18 16:25:30|19192|19072|19187.71|19067.71|19192|19072|19187.71|19067.71|10
1629303940000|2021-08-18 16:25:40|19185.91|19065.91|19181.18|19061.18|19185.91|19065.91|19180.34|19060.34|9
1629303950000|2021-08-18 16:25:50|19180.12|19060.12|19177.73|19057.73|19180.12|19060.12|19177.51|19057.51|10
1629303960000|2021-08-18 16:26:00|19178.18|19058.18|19182.09|19062.09|19182.09|19062.09|19178.18|19058.18|10
1629303970000|2021-08-18 16:26:10|19181.83|19061.83|19180.18|19060.18|19181.83|19061.83|19180.07|19060.07|10
1629303980000|2021-08-18 16:26:20|19179.26|19059.26|19175.93|19055.93|19179.26|19059.26|19174.76|19054.76|10
1629303990000|2021-08-18 16:26:30|19175.91|19055.91|19171.66|19051.66|19175.91|19055.91|19171.57|19051.57|10
1629304000000|2021-08-18 16:26:40|19166.65|19046.65|19161.58|19041.58|19166.65|19046.65|19161.58|19041.58|10
1629304010000|2021-08-18 16:26:50|19164.33|19044.33|19180.88|19060.88|19180.88|19060.88|19164.33|19044.33|10
1629304020000|2021-08-18 16:27:00|19182.92|19062.92|19186.41|19066.41|19188.24|19068.24|19182.92|19062.92|10
1629304030000|2021-08-18 16:27:10|19187.67|19067.67|19192.73|19072.73|19193.51|19073.51|19187.67|19067.67|10
1629304040000|2021-08-18 16:27:20|19192.94|19072.94|19198.52|19078.52|19198.52|19078.52|19192.94|19072.94|10
1629304050000|2021-08-18 16:27:30|19197.64|19077.64|19195.86|19075.86|19197.64|19077.64|19195.37|19075.37|10
1629304060000|2021-08-18 16:27:40|19195.29|19075.29|19190.81|19070.81|19195.46|19075.46|19190.19|19070.19|10
1629304070000|2021-08-18 16:27:50|19190.58|19070.58|19189.79|19069.79|19192.41|19072.41|19189.79|19069.79|10
1629304080000|2021-08-18 16:28:00|19190.52|19070.52|19188.51|19068.51|19190.52|19070.52|19186.55|19066.55|10
1629304090000|2021-08-18 16:28:10|19188.11|19068.11|19186.1|19066.1|19188.69|19068.69|19185.74|19065.74|10
1629304100000|2021-08-18 16:28:20|19186.12|19066.12|19186.02|19066.02|19189.16|19069.16|19186.02|19066.02|10
1629304110000|2021-08-18 16:28:30|19185.66|19065.66|19186.55|19066.55|19186.65|19066.65|19183.66|19063.66|9
1629304120000|2021-08-18 16:28:40|19185.38|19065.38|19182.94|19062.94|19185.38|19065.38|19182.94|19062.94|10
1629304130000|2021-08-18 16:28:50|19181.03|19061.03|19181.26|19061.26|19181.77|19061.77|19180.38|19060.38|9
1629304140000|2021-08-18 16:29:00|19182.01|19062.01|19189.53|19069.53|19189.53|19069.53|19182.01|19062.01|10
1629304150000|2021-08-18 16:29:10|19188.69|19068.69|19190.08|19070.08|19190.72|19070.72|19188.69|19068.69|10
1629304160000|2021-08-18 16:29:20|19190.27|19070.27|19192.36|19072.36|19192.36|19072.36|19189.85|19069.85|10
1629304170000|2021-08-18 16:29:30|19193.11|19073.11|19195.11|19075.11|19196.68|19076.68|19193.03|19073.03|10
1629304180000|2021-08-18 16:29:40|19197|19077|19196.1|19076.1|19198|19078|19194.37|19074.37|10
1629304190000|2021-08-18 16:29:50|19196.46|19076.46|19199.43|19079.43|19199.66|19079.66|19196.46|19076.46|10
1629304200000|2021-08-18 16:30:00|19198.98|19078.98|19210.73|19090.73|19210.73|19090.73|19198.59|19078.59|10
1629304210000|2021-08-18 16:30:10|19211.15|19091.15|19207.95|19087.95|19211.15|19091.15|19207.87|19087.87|10
1629304220000|2021-08-18 16:30:20|19208.13|19088.13|19210.29|19090.29|19211.32|19091.32|19208.1|19088.1|10
1629304230000|2021-08-18 16:30:30|19210.87|19090.87|19218.83|19098.83|19218.83|19098.83|19210.87|19090.87|10
1629304240000|2021-08-18 16:30:40|19220.2|19100.2|19233.16|19113.16|19233.16|19113.16|19220.2|19100.2|9
1629304250000|2021-08-18 16:30:50|19234.62|19114.62|19234.99|19114.99|19236.7|19116.7|19234|19114|10
1629304260000|2021-08-18 16:31:00|19236.19|19116.19|19237.78|19117.78|19238.59|19118.59|19236.19|19116.19|10
1629304270000|2021-08-18 16:31:10|19238.5|19118.5|19237.04|19117.04|19238.5|19118.5|19235.11|19115.11|10
1629304280000|2021-08-18 16:31:20|19237.2|19117.2|19235.29|19115.29|19238.44|19118.44|19235.29|19115.29|9
1629304290000|2021-08-18 16:31:30|19234.87|19114.87|19234.35|19114.35|19235.09|19115.09|19232.6|19112.6|9
1629304300000|2021-08-18 16:31:40|19234.21|19114.21|19238.22|19118.22|19238.22|19118.22|19234.21|19114.21|10
1629304310000|2021-08-18 16:31:50|19237.03|19117.03|19236.04|19116.04|19237.22|19117.22|19235.2|19115.2|10
1629304320000|2021-08-18 16:32:00|19236.06|19116.06|19234.11|19114.11|19236.7|19116.7|19234.08|19114.08|10
1629304330000|2021-08-18 16:32:10|19233.72|19113.72|19235.04|19115.04|19236.41|19116.41|19233.72|19113.72|10
1629304340000|2021-08-18 16:32:20|19235.49|19115.49|19239.71|19119.71|19239.71|19119.71|19234.22|19114.22|10
1629304350000|2021-08-18 16:32:30|19241.69|19121.69|19251.77|19131.77|19251.77|19131.77|19241.69|19121.69|10
1629304360000|2021-08-18 16:32:40|19252.34|19132.34|19259.51|19139.51|19262.56|19142.56|19252.34|19132.34|10
1629304370000|2021-08-18 16:32:50|19260.54|19140.54|19266.81|19146.81|19266.81|19146.81|19260.54|19140.54|10
1629304380000|2021-08-18 16:33:00|19266.78|19146.78|19268.99|19148.99|19269.19|19149.19|19266.78|19146.78|10
1629304390000|2021-08-18 16:33:10|19269.74|19149.74|19272.66|19152.66|19273.9|19153.9|19269.74|19149.74|10
1629304400000|2021-08-18 16:33:20|19275.41|19155.41|19277.41|19157.41|19277.41|19157.41|19274.47|19154.47|10
1629304410000|2021-08-18 16:33:30|19282|19162|19279.41|19159.41|19282|19162|19278.32|19158.32|10
1629304420000|2021-08-18 16:33:40|19279.44|19159.44|19272.24|19152.24|19279.44|19159.44|19272.24|19152.24|10
1629304430000|2021-08-18 16:33:50|19270.77|19150.77|19265.48|19145.48|19270.77|19150.77|19265.48|19145.48|10
1629304440000|2021-08-18 16:34:00|19262.73|19142.73|19256.85|19136.85|19264.72|19144.72|19256.85|19136.85|9
1629304450000|2021-08-18 16:34:10|19255.86|19135.86|19254.02|19134.02|19256.06|19136.06|19253.25|19133.25|10
1629304460000|2021-08-18 16:34:20|19249.15|19129.15|19247.6|19127.6|19250.04|19130.04|19246.92|19126.92|10
1629304470000|2021-08-18 16:34:30|19247.75|19127.75|19248.44|19128.44|19248.44|19128.44|19246.23|19126.23|9
1629304480000|2021-08-18 16:34:40|19248.32|19128.32|19250.99|19130.99|19251|19131|19246.77|19126.77|10
1629304490000|2021-08-18 16:34:50|19250.09|19130.09|19257.25|19137.25|19257.25|19137.25|19250.03|19130.03|10
1629304500000|2021-08-18 16:35:00|19257.22|19137.22|19254.74|19134.74|19259.6|19139.6|19254.74|19134.74|10
1629304510000|2021-08-18 16:35:10|19254.86|19134.86|19255.46|19135.46|19256.54|19136.54|19254.86|19134.86|10
1629304520000|2021-08-18 16:35:20|19255.57|19135.57|19253.02|19133.02|19255.94|19135.94|19253.02|19133.02|10
1629304530000|2021-08-18 16:35:30|19253.09|19133.09|19252.25|19132.25|19254.7|19134.7|19252.25|19132.25|10
1629304540000|2021-08-18 16:35:40|19251.8|19131.8|19249.27|19129.27|19251.8|19131.8|19246.91|19126.91|10
1629304550000|2021-08-18 16:35:50|19249.23|19129.23|19246.96|19126.96|19249.43|19129.43|19246.9|19126.9|10
1629304560000|2021-08-18 16:36:00|19247.22|19127.22|19252.55|19132.55|19252.67|19132.67|19247.2|19127.2|10
1629304570000|2021-08-18 16:36:10|19250.24|19130.24|19245.56|19125.56|19250.24|19130.24|19245.56|19125.56|10
1629304580000|2021-08-18 16:36:20|19245.43|19125.43|19242.89|19122.89|19246.27|19126.27|19241.99|19121.99|9
1629304590000|2021-08-18 16:36:30|19244.88|19124.88|19245.06|19125.06|19246.15|19126.15|19244.64|19124.64|9
1629304600000|2021-08-18 16:36:40|19244.79|19124.79|19243.82|19123.82|19244.79|19124.79|19242.05|19122.05|9
1629304610000|2021-08-18 16:36:50|19244.18|19124.18|19246.27|19126.27|19246.91|19126.91|19244.18|19124.18|10
1629304620000|2021-08-18 16:37:00|19245.23|19125.23|19246.83|19126.83|19246.83|19126.83|19245.23|19125.23|9
1629304630000|2021-08-18 16:37:10|19246.73|19126.73|19244.95|19124.95|19246.73|19126.73|19244.95|19124.95|10
1629304640000|2021-08-18 16:37:20|19244.92|19124.92|19244.43|19124.43|19245.83|19125.83|19244.07|19124.07|10
1629304650000|2021-08-18 16:37:30|19244.49|19124.49|19246.22|19126.22|19246.22|19126.22|19244.29|19124.29|10
1629304660000|2021-08-18 16:37:40|19246.54|19126.54|19250.93|19130.93|19250.93|19130.93|19246.54|19126.54|10
1629304670000|2021-08-18 16:37:50|19250.96|19130.96|19250.25|19130.25|19251.22|19131.22|19249.62|19129.62|10
1629304680000|2021-08-18 16:38:00|19250.46|19130.46|19254.2|19134.2|19254.91|19134.91|19250.18|19130.18|9
1629304690000|2021-08-18 16:38:10|19251.89|19131.89|19253.97|19133.97|19253.97|19133.97|19251.84|19131.84|9
1629304700000|2021-08-18 16:38:20|19255.25|19135.25|19257.51|19137.51|19258.29|19138.29|19253.85|19133.85|10
1629304710000|2021-08-18 16:38:30|19257|19137|19260.01|19140.01|19260.01|19140.01|19256.7|19136.7|10
1629304720000|2021-08-18 16:38:40|19260.38|19140.38|19260.03|19140.03|19262.6|19142.6|19259.56|19139.56|10
1629304730000|2021-08-18 16:38:50|19260.47|19140.47|19262.31|19142.31|19262.8|19142.8|19260.47|19140.47|10
1629304740000|2021-08-18 16:39:00|19262.1|19142.1|19264.79|19144.79|19264.79|19144.79|19261.32|19141.32|10
1629304750000|2021-08-18 16:39:10|19265.54|19145.54|19271.8|19151.8|19271.8|19151.8|19265.54|19145.54|10
1629304760000|2021-08-18 16:39:20|19270.84|19150.84|19272.54|19152.54|19274.3|19154.3|19270.84|19150.84|10
1629304770000|2021-08-18 16:39:30|19274.5|19154.5|19268.07|19148.07|19274.5|19154.5|19268.07|19148.07|10
1629304780000|2021-08-18 16:39:40|19268.18|19148.18|19269.09|19149.09|19269.09|19149.09|19267.66|19147.66|10
1629304790000|2021-08-18 16:39:50|19270.74|19150.74|19278.9|19158.9|19278.9|19158.9|19270.35|19150.35|10
1629304800000|2021-08-18 16:40:00|19279.53|19159.53|19283.26|19163.26|19283.26|19163.26|19279.53|19159.53|10
1629304810000|2021-08-18 16:40:10|19282.83|19162.83|19283.96|19163.96|19287.14|19167.14|19282.83|19162.83|10
1629304820000|2021-08-18 16:40:20|19283.4|19163.4|19282.34|19162.34|19284.14|19164.14|19281.94|19161.94|10
1629304830000|2021-08-18 16:40:30|19282.33|19162.33|19280.65|19160.65|19282.76|19162.76|19280.11|19160.11|10
1629304840000|2021-08-18 16:40:40|19281.24|19161.24|19279.19|19159.19|19282.31|19162.31|19277.3|19157.3|10
1629304850000|2021-08-18 16:40:50|19279.07|19159.07|19280.17|19160.17|19281.04|19161.04|19279.07|19159.07|10
1629304860000|2021-08-18 16:41:00|19281.04|19161.04|19280.66|19160.66|19284.11|19164.11|19280.66|19160.66|10
1629304870000|2021-08-18 16:41:10|19280.29|19160.29|19277.47|19157.47|19280.29|19160.29|19277.2|19157.2|10
1629304880000|2021-08-18 16:41:20|19277.25|19157.25|19278.02|19158.02|19278.08|19158.08|19276.45|19156.45|10
1629304890000|2021-08-18 16:41:30|19277.93|19157.93|19276.59|19156.59|19278.25|19158.25|19276.59|19156.59|10
1629304900000|2021-08-18 16:41:40|19276.28|19156.28|19269.36|19149.36|19276.28|19156.28|19269.36|19149.36|10
1629304910000|2021-08-18 16:41:50|19269.41|19149.41|19269.37|19149.37|19269.41|19149.41|19266.52|19146.52|10
1629304920000|2021-08-18 16:42:00|19269.3|19149.3|19272.55|19152.55|19272.55|19152.55|19267.65|19147.65|10
1629304930000|2021-08-18 16:42:10|19273.49|19153.49|19275.48|19155.48|19276.9|19156.9|19273.49|19153.49|10
1629304940000|2021-08-18 16:42:20|19275.64|19155.64|19270.95|19150.95|19275.64|19155.64|19270.95|19150.95|10
1629304950000|2021-08-18 16:42:30|19270.7|19150.7|19267.16|19147.16|19270.7|19150.7|19266.05|19146.05|10
1629304960000|2021-08-18 16:42:40|19266.11|19146.11|19269.03|19149.03|19269.34|19149.34|19266.11|19146.11|10
1629304970000|2021-08-18 16:42:50|19269.11|19149.11|19267.24|19147.24|19270.48|19150.48|19267.24|19147.24|10
1629304980000|2021-08-18 16:43:00|19266.94|19146.94|19265.28|19145.28|19266.94|19146.94|19262.94|19142.94|10
1629304990000|2021-08-18 16:43:10|19266.01|19146.01|19268.95|19148.95|19268.97|19148.97|19265.67|19145.67|10
1629305000000|2021-08-18 16:43:20|19269.48|19149.48|19274.07|19154.07|19274.07|19154.07|19268.55|19148.55|10
1629305010000|2021-08-18 16:43:30|19274.28|19154.28|19274.55|19154.55|19276.21|19156.21|19274.17|19154.17|10
1629305020000|2021-08-18 16:43:40|19274.91|19154.91|19273.58|19153.58|19274.91|19154.91|19273.33|19153.33|10
1629305030000|2021-08-18 16:43:50|19273.49|19153.49|19277.9|19157.9|19277.9|19157.9|19272.86|19152.86|10
1629305040000|2021-08-18 16:44:00|19278.16|19158.16|19281.59|19161.59|19281.59|19161.59|19277.41|19157.41|10
1629305050000|2021-08-18 16:44:10|19281.42|19161.42|19284.43|19164.43|19284.65|19164.65|19280.9|19160.9|10
1629305060000|2021-08-18 16:44:20|19284.41|19164.41|19285.55|19165.55|19286.25|19166.25|19284.34|19164.34|10
1629305070000|2021-08-18 16:44:30|19285.71|19165.71|19286.23|19166.23|19286.52|19166.52|19285.11|19165.11|10
1629305080000|2021-08-18 16:44:40|19285.83|19165.83|19286.6|19166.6|19286.6|19166.6|19284.91|19164.91|10
1629305090000|2021-08-18 16:44:50|19285.3|19165.3|19284.09|19164.09|19285.31|19165.31|19283.91|19163.91|9
1629305100000|2021-08-18 16:45:00|19283.75|19163.75|19278.03|19158.03|19283.75|19163.75|19277.78|19157.78|10
1629305110000|2021-08-18 16:45:10|19279|19159|19263.35|19143.35|19279|19159|19263.35|19143.35|10
1629305120000|2021-08-18 16:45:20|19261.43|19141.43|19256.23|19136.23|19261.43|19141.43|19255.64|19135.64|10
1629305130000|2021-08-18 16:45:30|19254.76|19134.76|19255.92|19135.92|19256.02|19136.02|19254.61|19134.61|10
1629305140000|2021-08-18 16:45:40|19255.41|19135.41|19253.87|19133.87|19255.41|19135.41|19253.8|19133.8|10
1629305150000|2021-08-18 16:45:50|19253.69|19133.69|19248.12|19128.12|19253.69|19133.69|19248.12|19128.12|10
1629305160000|2021-08-18 16:46:00|19248.11|19128.11|19246.64|19126.64|19248.11|19128.11|19246.05|19126.05|8
1629305170000|2021-08-18 16:46:10|19245.6|19125.6|19249.46|19129.46|19249.46|19129.46|19245.52|19125.52|10
1629305180000|2021-08-18 16:46:20|19250.41|19130.41|19256.8|19136.8|19256.84|19136.84|19250.41|19130.41|10
1629305190000|2021-08-18 16:46:30|19256.42|19136.42|19256.92|19136.92|19256.92|19136.92|19254.73|19134.73|10
1629305200000|2021-08-18 16:46:40|19258.75|19138.75|19259.88|19139.88|19261.42|19141.42|19258.75|19138.75|10
1629305210000|2021-08-18 16:46:50|19260.21|19140.21|19262.75|19142.75|19262.75|19142.75|19259.85|19139.85|9
1629305220000|2021-08-18 16:47:00|19262.95|19142.95|19261.56|19141.56|19262.95|19142.95|19261.56|19141.56|8
1629305230000|2021-08-18 16:47:10|19261.71|19141.71|19267.92|19147.92|19267.92|19147.92|19260.87|19140.87|9
1629305240000|2021-08-18 16:47:20|19269.75|19149.75|19285.94|19165.94|19285.94|19165.94|19269.16|19149.16|10
1629305250000|2021-08-18 16:47:30|19284.78|19164.78|19290.81|19170.81|19291.88|19171.88|19284.78|19164.78|10
1629305260000|2021-08-18 16:47:40|19290.62|19170.62|19283.55|19163.55|19290.62|19170.62|19283.55|19163.55|10
1629305270000|2021-08-18 16:47:50|19283.77|19163.77|19280.72|19160.72|19283.84|19163.84|19280.72|19160.72|10
1629305280000|2021-08-18 16:48:00|19280.65|19160.65|19282.85|19162.85|19282.97|19162.97|19278.94|19158.94|10
1629305290000|2021-08-18 16:48:10|19282.94|19162.94|19280.52|19160.52|19282.94|19162.94|19278.41|19158.41|10
1629305300000|2021-08-18 16:48:20|19280.37|19160.37|19282.92|19162.92|19283.03|19163.03|19279.58|19159.58|10
1629305310000|2021-08-18 16:48:30|19281.49|19161.49|19288.32|19168.32|19288.32|19168.32|19281.49|19161.49|10
1629305320000|2021-08-18 16:48:40|19292.13|19172.13|19300.53|19180.53|19300.53|19180.53|19292.13|19172.13|10
1629305330000|2021-08-18 16:48:50|19301.56|19181.56|19304.34|19184.34|19305.78|19185.78|19301.56|19181.56|10
1629305340000|2021-08-18 16:49:00|19306.04|19186.04|19318.02|19198.02|19318.02|19198.02|19306.04|19186.04|10
1629305350000|2021-08-18 16:49:10|19315.56|19195.56|19314.19|19194.19|19317.98|19197.98|19314.19|19194.19|10
1629305360000|2021-08-18 16:49:20|19313.75|19193.75|19308.77|19188.77|19313.75|19193.75|19308.77|19188.77|10
1629305370000|2021-08-18 16:49:30|19306.12|19186.12|19308.07|19188.07|19308.71|19188.71|19305.46|19185.46|10
1629305380000|2021-08-18 16:49:40|19307.65|19187.65|19308.55|19188.55|19308.55|19188.55|19306.99|19186.99|10
1629305390000|2021-08-18 16:49:50|19307.07|19187.07|19311.78|19191.78|19311.78|19191.78|19307|19187|10
1629305400000|2021-08-18 16:50:00|19310.69|19190.69|19312.09|19192.09|19312.49|19192.49|19310.69|19190.69|10
1629305410000|2021-08-18 16:50:10|19312.29|19192.29|19318.24|19198.24|19318.24|19198.24|19312.29|19192.29|10
1629305420000|2021-08-18 16:50:20|19318.75|19198.75|19331.1|19211.1|19331.1|19211.1|19318.75|19198.75|10
1629305430000|2021-08-18 16:50:30|19332.81|19212.81|19340.42|19220.42|19341.05|19221.05|19332.81|19212.81|10
1629305440000|2021-08-18 16:50:40|19341.03|19221.03|19340.62|19220.62|19342.74|19222.74|19340.47|19220.47|10
1629305450000|2021-08-18 16:50:50|19339.75|19219.75|19339.65|19219.65|19340.79|19220.79|19337.94|19217.94|10
1629305460000|2021-08-18 16:51:00|19339.04|19219.04|19341.88|19221.88|19342.39|19222.39|19338.94|19218.94|10
1629305470000|2021-08-18 16:51:10|19342.32|19222.32|19349.43|19229.43|19349.62|19229.62|19342.32|19222.32|10
1629305480000|2021-08-18 16:51:20|19349.44|19229.44|19351.2|19231.2|19351.93|19231.93|19349.44|19229.44|10
1629305490000|2021-08-18 16:51:30|19350.94|19230.94|19352.37|19232.37|19352.4|19232.4|19346.63|19226.63|9
1629305500000|2021-08-18 16:51:40|19352.34|19232.34|19357.06|19237.06|19357.69|19237.69|19352.34|19232.34|10
1629305510000|2021-08-18 16:51:50|19357.16|19237.16|19360.26|19240.26|19360.98|19240.98|19356.17|19236.17|10
1629305520000|2021-08-18 16:52:00|19361.08|19241.08|19372.66|19252.66|19373.67|19253.67|19359.63|19239.63|10
1629305530000|2021-08-18 16:52:10|19376.79|19256.79|19381.51|19261.51|19381.51|19261.51|19376.79|19256.79|10
1629305540000|2021-08-18 16:52:20|19381.27|19261.27|19380.02|19260.02|19382.26|19262.26|19378.74|19258.74|10
1629305550000|2021-08-18 16:52:30|19380.68|19260.68|19379.47|19259.47|19380.7|19260.7|19377.28|19257.28|10
1629305560000|2021-08-18 16:52:40|19380.79|19260.79|19384.27|19264.27|19384.27|19264.27|19380.39|19260.39|10
1629305570000|2021-08-18 16:52:50|19384.57|19264.57|19387.04|19267.04|19388.73|19268.73|19384.57|19264.57|10
1629305580000|2021-08-18 16:53:00|19386.86|19266.86|19392.07|19272.07|19392.59|19272.59|19386.86|19266.86|10
1629305590000|2021-08-18 16:53:10|19391.23|19271.23|19385.08|19265.08|19391.23|19271.23|19385.08|19265.08|10
1629305600000|2021-08-18 16:53:20|19383.39|19263.39|19382.61|19262.61|19385.34|19265.34|19382.61|19262.61|10
1629305610000|2021-08-18 16:53:30|19382.91|19262.91|19380.06|19260.06|19383.27|19263.27|19378.34|19258.34|10
1629305620000|2021-08-18 16:53:40|19378.5|19258.5|19377.11|19257.11|19379.35|19259.35|19376.11|19256.11|10
1629305630000|2021-08-18 16:53:50|19376.66|19256.66|19377.43|19257.43|19378.31|19258.31|19376.18|19256.18|10
1629305640000|2021-08-18 16:54:00|19377.96|19257.96|19374.5|19254.5|19379.58|19259.58|19374.5|19254.5|10
1629305650000|2021-08-18 16:54:10|19371.98|19251.98|19369.88|19249.88|19371.98|19251.98|19367.74|19247.74|10
1629305660000|2021-08-18 16:54:20|19369.9|19249.9|19372.87|19252.87|19374.49|19254.49|19369.9|19249.9|10
1629305670000|2021-08-18 16:54:30|19369.91|19249.91|19371.39|19251.39|19373.93|19253.93|19369.91|19249.91|10
1629305680000|2021-08-18 16:54:40|19371.81|19251.81|19369.05|19249.05|19372.42|19252.42|19369.05|19249.05|10
1629305690000|2021-08-18 16:54:50|19369.39|19249.39|19380.3|19260.3|19380.3|19260.3|19368.99|19248.99|10
1629305700000|2021-08-18 16:55:00|19378.94|19258.94|19377.08|19257.08|19379.07|19259.07|19375.69|19255.69|10
1629305710000|2021-08-18 16:55:10|19376.33|19256.33|19376.04|19256.04|19377.7|19257.7|19375.84|19255.84|9
1629305720000|2021-08-18 16:55:20|19375.63|19255.63|19377.32|19257.32|19377.52|19257.52|19374.65|19254.65|10
1629305730000|2021-08-18 16:55:30|19377.01|19257.01|19375.16|19255.16|19377.01|19257.01|19374.65|19254.65|9
1629305740000|2021-08-18 16:55:40|19373.5|19253.5|19367.07|19247.07|19373.5|19253.5|19367.07|19247.07|10
1629305750000|2021-08-18 16:55:50|19364.5|19244.5|19364.99|19244.99|19365.02|19245.02|19361.99|19241.99|10
1629305760000|2021-08-18 16:56:00|19365.18|19245.18|19363.86|19243.86|19365.19|19245.19|19362.07|19242.07|10
1629305770000|2021-08-18 16:56:10|19365.38|19245.38|19368.97|19248.97|19369.06|19249.06|19365.23|19245.23|10
1629305780000|2021-08-18 16:56:20|19367.57|19247.57|19364.86|19244.86|19367.87|19247.87|19364.13|19244.13|10
1629305790000|2021-08-18 16:56:30|19362.53|19242.53|19361.75|19241.75|19362.91|19242.91|19360.8|19240.8|10
1629305800000|2021-08-18 16:56:40|19360.11|19240.11|19356.61|19236.61|19360.38|19240.38|19356.61|19236.61|10
1629305810000|2021-08-18 16:56:50|19358.91|19238.91|19353.95|19233.95|19358.91|19238.91|19352.91|19232.91|9
1629305820000|2021-08-18 16:57:00|19354.57|19234.57|19367.77|19247.77|19367.77|19247.77|19354.57|19234.57|10
1629305830000|2021-08-18 16:57:10|19367.94|19247.94|19369.92|19249.92|19370.84|19250.84|19367.94|19247.94|10
1629305840000|2021-08-18 16:57:20|19369.54|19249.54|19374.27|19254.27|19374.27|19254.27|19368.92|19248.92|10
1629305850000|2021-08-18 16:57:30|19374.32|19254.32|19372.42|19252.42|19374.74|19254.74|19372.42|19252.42|10
1629305860000|2021-08-18 16:57:40|19371.29|19251.29|19374.43|19254.43|19374.68|19254.68|19371.29|19251.29|9
1629305870000|2021-08-18 16:57:50|19374.46|19254.46|19380.86|19260.86|19381.64|19261.64|19373.39|19253.39|10
1629305880000|2021-08-18 16:58:00|19380.54|19260.54|19373.55|19253.55|19380.54|19260.54|19373.55|19253.55|10
1629305890000|2021-08-18 16:58:10|19373.46|19253.46|19375.3|19255.3|19375.3|19255.3|19372.79|19252.79|9
1629305900000|2021-08-18 16:58:20|19374.94|19254.94|19381.28|19261.28|19381.28|19261.28|19374.94|19254.94|10
1629305910000|2021-08-18 16:58:30|19381.73|19261.73|19384.92|19264.92|19384.92|19264.92|19381.73|19261.73|10
1629305920000|2021-08-18 16:58:40|19384.2|19264.2|19387.8|19267.8|19387.8|19267.8|19384.2|19264.2|10
1629305930000|2021-08-18 16:58:50|19389.68|19269.68|19395.9|19275.9|19397.94|19277.94|19389.68|19269.68|9
1629305940000|2021-08-18 16:59:00|19395.85|19275.85|19398.04|19278.04|19399.73|19279.73|19395.85|19275.85|10
1629305950000|2021-08-18 16:59:10|19399.1|19279.1|19396.59|19276.59|19399.1|19279.1|19395.07|19275.07|10
1629305960000|2021-08-18 16:59:20|19396.45|19276.45|19399.59|19279.59|19399.59|19279.59|19396.34|19276.34|10
1629305970000|2021-08-18 16:59:30|19400.76|19280.76|19404.85|19284.85|19404.88|19284.88|19400.76|19280.76|10
1629305980000|2021-08-18 16:59:40|19403.57|19283.57|19400.42|19280.42|19403.96|19283.96|19399.3|19279.3|10
1629305990000|2021-08-18 16:59:50|19400.51|19280.51|19403.72|19283.72|19404.46|19284.46|19400.51|19280.51|10
1629306000000|2021-08-18 17:00:00|19403.57|19283.57|19409.19|19289.19|19409.24|19289.24|19403.57|19283.57|9
1629306010000|2021-08-18 17:00:10|19409.46|19289.46|19398.45|19278.45|19409.46|19289.46|19398.45|19278.45|10
1629306020000|2021-08-18 17:00:20|19398.98|19278.98|19400.06|19280.06|19400.52|19280.52|19398.79|19278.79|10
1629306030000|2021-08-18 17:00:30|19398.46|19278.46|19409.29|19289.29|19409.41|19289.41|19398.46|19278.46|10
1629306040000|2021-08-18 17:00:40|19411.41|19291.41|19420.72|19300.72|19422.47|19302.47|19411.41|19291.41|10
1629306050000|2021-08-18 17:00:50|19420.73|19300.73|19424.83|19304.83|19426.98|19306.98|19420.73|19300.73|10
1629306060000|2021-08-18 17:01:00|19425.05|19305.05|19423.07|19303.07|19426.9|19306.9|19422.47|19302.47|10
1629306070000|2021-08-18 17:01:10|19422.84|19302.84|19427.91|19307.91|19427.91|19307.91|19422.48|19302.48|10
1629306080000|2021-08-18 17:01:20|19427.7|19307.7|19432.94|19312.94|19434.84|19314.84|19427.7|19307.7|10
1629306090000|2021-08-18 17:01:30|19432.42|19312.42|19434.61|19314.61|19434.61|19314.61|19431|19311|10
1629306100000|2021-08-18 17:01:40|19435.92|19315.92|19436.16|19316.16|19436.16|19316.16|19434.25|19314.25|10
1629306110000|2021-08-18 17:01:50|19436.26|19316.26|19437.81|19317.81|19439.12|19319.12|19436.26|19316.26|10
1629306120000|2021-08-18 17:02:00|19439.3|19319.3|19436.23|19316.23|19439.3|19319.3|19433.62|19313.62|10
1629306130000|2021-08-18 17:02:10|19438.23|19318.23|19446.34|19326.34|19446.34|19326.34|19438.23|19318.23|10
1629306140000|2021-08-18 17:02:20|19445.96|19325.96|19438.29|19318.29|19445.96|19325.96|19438.25|19318.25|9
1629306150000|2021-08-18 17:02:30|19438.78|19318.78|19429.39|19309.39|19438.78|19318.78|19429.39|19309.39|10
1629306160000|2021-08-18 17:02:40|19429.67|19309.67|19422.08|19302.08|19429.67|19309.67|19422.08|19302.08|10
1629306170000|2021-08-18 17:02:50|19421.77|19301.77|19406.63|19286.63|19421.77|19301.77|19406.63|19286.63|10
1629306180000|2021-08-18 17:03:00|19406.39|19286.39|19390.52|19270.52|19406.39|19286.39|19389.98|19269.98|10
1629306190000|2021-08-18 17:03:10|19389|19269|19381.96|19261.96|19389|19269|19381.86|19261.86|10
1629306200000|2021-08-18 17:03:20|19381.34|19261.34|19381.49|19261.49|19382.6|19262.6|19379.82|19259.82|10
1629306210000|2021-08-18 17:03:30|19382.01|19262.01|19384.29|19264.29|19384.29|19264.29|19380.99|19260.99|10
1629306220000|2021-08-18 17:03:40|19384.27|19264.27|19385.6|19265.6|19386.74|19266.74|19383.4|19263.4|10
1629306230000|2021-08-18 17:03:50|19386.55|19266.55|19387.49|19267.49|19387.58|19267.58|19385.53|19265.53|10
1629306240000|2021-08-18 17:04:00|19389.25|19269.25|19392.89|19272.89|19392.95|19272.95|19389.07|19269.07|9
1629306250000|2021-08-18 17:04:10|19393.08|19273.08|19395.65|19275.65|19395.65|19275.65|19392.14|19272.14|9
1629306260000|2021-08-18 17:04:20|19398.3|19278.3|19401.63|19281.63|19403.23|19283.23|19398.3|19278.3|10
1629306270000|2021-08-18 17:04:30|19401.36|19281.36|19399.73|19279.73|19403.76|19283.76|19399.73|19279.73|10
1629306280000|2021-08-18 17:04:40|19400.61|19280.61|19402.05|19282.05|19403.36|19283.36|19399.87|19279.87|10
1629306290000|2021-08-18 17:04:50|19402.79|19282.79|19399.62|19279.62|19403.21|19283.21|19399.62|19279.62|10
1629306300000|2021-08-18 17:05:00|19398.84|19278.84|19391.74|19271.74|19400.63|19280.63|19391.74|19271.74|10
1629306310000|2021-08-18 17:05:10|19391.5|19271.5|19377.01|19257.01|19391.5|19271.5|19377.01|19257.01|10
1629306320000|2021-08-18 17:05:20|19376.33|19256.33|19374.23|19254.23|19376.33|19256.33|19372.73|19252.73|10
1629306330000|2021-08-18 17:05:30|19373.88|19253.88|19371.45|19251.45|19373.99|19253.99|19371.45|19251.45|10
1629306340000|2021-08-18 17:05:40|19368.48|19248.48|19364.26|19244.26|19368.48|19248.48|19364.26|19244.26|10
1629306350000|2021-08-18 17:05:50|19363.34|19243.34|19359.91|19239.91|19364.07|19244.07|19359.91|19239.91|8
1629306360000|2021-08-18 17:06:00|19360.22|19240.22|19352.21|19232.21|19361|19241|19352.21|19232.21|10
1629306370000|2021-08-18 17:06:10|19352.1|19232.1|19348.41|19228.41|19352.1|19232.1|19348.41|19228.41|10
1629306380000|2021-08-18 17:06:20|19347.84|19227.84|19342.08|19222.08|19347.84|19227.84|19341.52|19221.52|10
1629306390000|2021-08-18 17:06:30|19341.78|19221.78|19340.33|19220.33|19342.67|19222.67|19339.94|19219.94|10
1629306400000|2021-08-18 17:06:40|19339.4|19219.4|19336.05|19216.05|19341.67|19221.67|19336.05|19216.05|10
1629306410000|2021-08-18 17:06:50|19335.78|19215.78|19337.17|19217.17|19337.68|19217.68|19335.25|19215.25|10
1629306420000|2021-08-18 17:07:00|19338.8|19218.8|19337.45|19217.45|19338.8|19218.8|19335.31|19215.31|10
1629306430000|2021-08-18 17:07:10|19337.67|19217.67|19336.95|19216.95|19339.06|19219.06|19336.95|19216.95|10
1629306440000|2021-08-18 17:07:20|19336.26|19216.26|19333.78|19213.78|19337.19|19217.19|19333.78|19213.78|10
1629306450000|2021-08-18 17:07:30|19330.36|19210.36|19329.32|19209.32|19330.36|19210.36|19328.35|19208.35|10
1629306460000|2021-08-18 17:07:40|19327.93|19207.93|19324.94|19204.94|19327.93|19207.93|19324.94|19204.94|10
1629306470000|2021-08-18 17:07:50|19324.72|19204.72|19323.13|19203.13|19326.16|19206.16|19323.13|19203.13|10
1629306480000|2021-08-18 17:08:00|19320.02|19200.02|19320.69|19200.69|19321.17|19201.17|19317.82|19197.82|10
1629306490000|2021-08-18 17:08:10|19321.14|19201.14|19323.86|19203.86|19323.86|19203.86|19321.14|19201.14|10
1629306500000|2021-08-18 17:08:20|19324.74|19204.74|19327.75|19207.75|19327.75|19207.75|19324.63|19204.63|9
1629306510000|2021-08-18 17:08:30|19327.44|19207.44|19328.96|19208.96|19331.12|19211.12|19327.44|19207.44|10
1629306520000|2021-08-18 17:08:40|19330.31|19210.31|19328.05|19208.05|19330.97|19210.97|19328.05|19208.05|10
1629306530000|2021-08-18 17:08:50|19327.97|19207.97|19324.97|19204.97|19327.97|19207.97|19324.78|19204.78|10
1629306540000|2021-08-18 17:09:00|19325.1|19205.1|19331.66|19211.66|19331.66|19211.66|19324.4|19204.4|10
1629306550000|2021-08-18 17:09:10|19331.5|19211.5|19332.71|19212.71|19333.26|19213.26|19331.15|19211.15|9
1629306560000|2021-08-18 17:09:20|19332.69|19212.69|19345.46|19225.46|19345.46|19225.46|19332.69|19212.69|10
1629306570000|2021-08-18 17:09:30|19345.65|19225.65|19353.84|19233.84|19354.25|19234.25|19345.65|19225.65|10
1629306580000|2021-08-18 17:09:40|19354.12|19234.12|19354.83|19234.83|19355.52|19235.52|19353.21|19233.21|10
1629306590000|2021-08-18 17:09:50|19354.01|19234.01|19353.56|19233.56|19354.29|19234.29|19352.2|19232.2|10
1629306600000|2021-08-18 17:10:00|19352.91|19232.91|19354.06|19234.06|19354.06|19234.06|19352.33|19232.33|10
1629306610000|2021-08-18 17:10:10|19352.71|19232.71|19352.06|19232.06|19352.71|19232.71|19350.06|19230.06|10
1629306620000|2021-08-18 17:10:20|19352.28|19232.28|19356.66|19236.66|19356.66|19236.66|19352.28|19232.28|10
1629306630000|2021-08-18 17:10:30|19356.75|19236.75|19356.86|19236.86|19357.13|19237.13|19355.28|19235.28|10
1629306640000|2021-08-18 17:10:40|19357.09|19237.09|19360.24|19240.24|19360.24|19240.24|19356.79|19236.79|10
1629306650000|2021-08-18 17:10:50|19357.46|19237.46|19354.62|19234.62|19358.35|19238.35|19353.53|19233.53|10
1629306660000|2021-08-18 17:11:00|19355.29|19235.29|19356.96|19236.96|19357.3|19237.3|19354.07|19234.07|10
1629306670000|2021-08-18 17:11:10|19358.47|19238.47|19357.56|19237.56|19358.47|19238.47|19357.02|19237.02|10
1629306680000|2021-08-18 17:11:20|19356.33|19236.33|19361.04|19241.04|19361.09|19241.09|19356.33|19236.33|10
1629306690000|2021-08-18 17:11:30|19361.07|19241.07|19362.96|19242.96|19365.12|19245.12|19361.07|19241.07|10
1629306700000|2021-08-18 17:11:40|19362.3|19242.3|19361.76|19241.76|19362.8|19242.8|19361.34|19241.34|10
1629306710000|2021-08-18 17:11:50|19361.83|19241.83|19357.62|19237.62|19362.22|19242.22|19357.62|19237.62|10
1629306720000|2021-08-18 17:12:00|19357.56|19237.56|19357.52|19237.52|19358.03|19238.03|19356.85|19236.85|10
1629306730000|2021-08-18 17:12:10|19356.4|19236.4|19351.39|19231.39|19356.54|19236.54|19350.83|19230.83|10
1629306740000|2021-08-18 17:12:20|19350.68|19230.68|19345.75|19225.75|19351.64|19231.64|19345.75|19225.75|10
1629306750000|2021-08-18 17:12:30|19345.22|19225.22|19342.25|19222.25|19345.22|19225.22|19342.17|19222.17|10
1629306760000|2021-08-18 17:12:40|19342.03|19222.03|19337.5|19217.5|19342.03|19222.03|19337.5|19217.5|10
1629306770000|2021-08-18 17:12:50|19337.43|19217.43|19334.75|19214.75|19337.43|19217.43|19334.75|19214.75|10
1629306780000|2021-08-18 17:13:00|19335.39|19215.39|19336.34|19216.34|19337.97|19217.97|19335.39|19215.39|10
1629306790000|2021-08-18 17:13:10|19334.77|19214.77|19331.07|19211.07|19335.41|19215.41|19331.04|19211.04|10
1629306800000|2021-08-18 17:13:20|19330.93|19210.93|19333.49|19213.49|19333.49|19213.49|19330.91|19210.91|10
1629306810000|2021-08-18 17:13:30|19333.38|19213.38|19333.76|19213.76|19333.85|19213.85|19332.31|19212.31|10
1629306820000|2021-08-18 17:13:40|19333.65|19213.65|19333.45|19213.45|19334.77|19214.77|19333.14|19213.14|9
1629306830000|2021-08-18 17:13:50|19333.68|19213.68|19334.46|19214.46|19335.15|19215.15|19333.68|19213.68|9
1629306840000|2021-08-18 17:14:00|19333.53|19213.53|19334.76|19214.76|19334.76|19214.76|19333.11|19213.11|9
1629306850000|2021-08-18 17:14:10|19335.89|19215.89|19336.29|19216.29|19336.57|19216.57|19335.66|19215.66|9
1629306860000|2021-08-18 17:14:20|19336.91|19216.91|19344.52|19224.52|19344.52|19224.52|19336.91|19216.91|9
1629306870000|2021-08-18 17:14:30|19346.72|19226.72|19353.85|19233.85|19353.85|19233.85|19346.72|19226.72|10
1629306880000|2021-08-18 17:14:40|19355.94|19235.94|19355.83|19235.83|19362.42|19242.42|19355.83|19235.83|10
1629306890000|2021-08-18 17:14:50|19357.36|19237.36|19355.96|19235.96|19357.81|19237.81|19355.14|19235.14|10
1629306900000|2021-08-18 17:15:00|19356.25|19236.25|19361.38|19241.38|19362.49|19242.49|19356.25|19236.25|10
1629306910000|2021-08-18 17:15:10|19360.74|19240.74|19363.36|19243.36|19363.36|19243.36|19359.61|19239.61|10
1629306920000|2021-08-18 17:15:20|19363.48|19243.48|19362.75|19242.75|19364.31|19244.31|19361.71|19241.71|10
1629306930000|2021-08-18 17:15:30|19362.77|19242.77|19364.06|19244.06|19364.06|19244.06|19361.63|19241.63|10
1629306940000|2021-08-18 17:15:40|19363.87|19243.87|19360.55|19240.55|19364.36|19244.36|19360.55|19240.55|9
1629306950000|2021-08-18 17:15:50|19360.05|19240.05|19352.61|19232.61|19360.88|19240.88|19352.61|19232.61|10
1629306960000|2021-08-18 17:16:00|19351.25|19231.25|19354.25|19234.25|19354.33|19234.33|19351.12|19231.12|10
1629306970000|2021-08-18 17:16:10|19354.48|19234.48|19353.71|19233.71|19355.74|19235.74|19353.71|19233.71|10
1629306980000|2021-08-18 17:16:20|19353.81|19233.81|19351.23|19231.23|19353.87|19233.87|19350.39|19230.39|10
1629306990000|2021-08-18 17:16:30|19350.19|19230.19|19349.55|19229.55|19350.19|19230.19|19347.84|19227.84|10
1629307000000|2021-08-18 17:16:40|19349.46|19229.46|19352.71|19232.71|19355.24|19235.24|19348.48|19228.48|10
1629307010000|2021-08-18 17:16:50|19352.14|19232.14|19349.52|19229.52|19352.14|19232.14|19349.52|19229.52|9
1629307020000|2021-08-18 17:17:00|19346.74|19226.74|19347.01|19227.01|19347.47|19227.47|19343.43|19223.43|10
1629307030000|2021-08-18 17:17:10|19344.5|19224.5|19342.43|19222.43|19345.07|19225.07|19342.43|19222.43|10
1629307040000|2021-08-18 17:17:20|19342.33|19222.33|19349.94|19229.94|19349.94|19229.94|19342.33|19222.33|10
1629307050000|2021-08-18 17:17:30|19350.2|19230.2|19355.11|19235.11|19355.38|19235.38|19350.2|19230.2|10
1629307060000|2021-08-18 17:17:40|19353.73|19233.73|19352.16|19232.16|19353.73|19233.73|19352.14|19232.14|10
1629307070000|2021-08-18 17:17:50|19351.66|19231.66|19348.88|19228.88|19351.66|19231.66|19348.88|19228.88|9
1629307080000|2021-08-18 17:18:00|19349.69|19229.69|19356.61|19236.61|19356.61|19236.61|19349.65|19229.65|10
1629307090000|2021-08-18 17:18:10|19357.81|19237.81|19359.5|19239.5|19359.5|19239.5|19355.19|19235.19|9
1629307100000|2021-08-18 17:18:20|19360.15|19240.15|19360.3|19240.3|19361.16|19241.16|19359.52|19239.52|10
1629307110000|2021-08-18 17:18:30|19359.11|19239.11|19358.79|19238.79|19359.11|19239.11|19357.55|19237.55|9
1629307120000|2021-08-18 17:18:40|19359.01|19239.01|19359.7|19239.7|19359.7|19239.7|19358.28|19238.28|10
1629307130000|2021-08-18 17:18:50|19359.68|19239.68|19358.03|19238.03|19359.96|19239.96|19358.03|19238.03|10
1629307140000|2021-08-18 17:19:00|19358.32|19238.32|19362.94|19242.94|19362.94|19242.94|19358|19238|9
1629307150000|2021-08-18 17:19:10|19361.6|19241.6|19361.05|19241.05|19361.68|19241.68|19360.11|19240.11|10
1629307160000|2021-08-18 17:19:20|19361.07|19241.07|19363.14|19243.14|19363.28|19243.28|19361.07|19241.07|10
1629307170000|2021-08-18 17:19:30|19361.81|19241.81|19362.17|19242.17|19362.51|19242.51|19361.61|19241.61|9
1629307180000|2021-08-18 17:19:40|19361.14|19241.14|19365.72|19245.72|19366.01|19246.01|19361.14|19241.14|10
1629307190000|2021-08-18 17:19:50|19366.7|19246.7|19377.22|19257.22|19377.22|19257.22|19366.7|19246.7|10
1629307200000|2021-08-18 17:20:00|19376.39|19256.39|19386.45|19266.45|19386.55|19266.55|19376.25|19256.25|10
1629307210000|2021-08-18 17:20:10|19386.25|19266.25|19385.63|19265.63|19387.03|19267.03|19384.49|19264.49|10
1629307220000|2021-08-18 17:20:20|19385.24|19265.24|19387.63|19267.63|19387.63|19267.63|19384.95|19264.95|10
1629307230000|2021-08-18 17:20:30|19387.52|19267.52|19389.38|19269.38|19389.52|19269.52|19387.52|19267.52|9
1629307240000|2021-08-18 17:20:40|19388.6|19268.6|19388.17|19268.17|19388.6|19268.6|19387.04|19267.04|10
1629307250000|2021-08-18 17:20:50|19387.28|19267.28|19388.03|19268.03|19388.67|19268.67|19386.99|19266.99|10
1629307260000|2021-08-18 17:21:00|19387.89|19267.89|19391.12|19271.12|19393.36|19273.36|19387.89|19267.89|10
1629307270000|2021-08-18 17:21:10|19390.87|19270.87|19392.6|19272.6|19395|19275|19390.87|19270.87|10
1629307280000|2021-08-18 17:21:20|19391.2|19271.2|19389.92|19269.92|19391.2|19271.2|19389.28|19269.28|10
1629307290000|2021-08-18 17:21:30|19389.83|19269.83|19387.56|19267.56|19390.87|19270.87|19387.56|19267.56|10
1629307300000|2021-08-18 17:21:40|19386.69|19266.69|19382.01|19262.01|19386.84|19266.84|19382.01|19262.01|10
1629307310000|2021-08-18 17:21:50|19382.28|19262.28|19380.79|19260.79|19382.32|19262.32|19380.57|19260.57|10
1629307320000|2021-08-18 17:22:00|19379.95|19259.95|19378.79|19258.79|19381.42|19261.42|19377.7|19257.7|10
1629307330000|2021-08-18 17:22:10|19378.94|19258.94|19376.87|19256.87|19378.94|19258.94|19376.87|19256.87|10
1629307340000|2021-08-18 17:22:20|19376.51|19256.51|19377.33|19257.33|19377.83|19257.83|19376.43|19256.43|9
1629307350000|2021-08-18 17:22:30|19378.27|19258.27|19367.76|19247.76|19378.36|19258.36|19367.76|19247.76|9
1629307360000|2021-08-18 17:22:40|19365.66|19245.66|19361.74|19241.74|19365.66|19245.66|19360.45|19240.45|10
1629307370000|2021-08-18 17:22:50|19361.99|19241.99|19360.01|19240.01|19363.22|19243.22|19360.01|19240.01|10
1629307380000|2021-08-18 17:23:00|19360.59|19240.59|19361.85|19241.85|19362.07|19242.07|19359.05|19239.05|10
1629307390000|2021-08-18 17:23:10|19358.79|19238.79|19356.21|19236.21|19360.41|19240.41|19356.21|19236.21|10
1629307400000|2021-08-18 17:23:20|19355.65|19235.65|19351.87|19231.87|19355.65|19235.65|19351.12|19231.12|10
1629307410000|2021-08-18 17:23:30|19352.33|19232.33|19349.21|19229.21|19352.33|19232.33|19349.21|19229.21|10
1629307420000|2021-08-18 17:23:40|19347.65|19227.65|19352.75|19232.75|19353.2|19233.2|19347.65|19227.65|8
1629307430000|2021-08-18 17:23:50|19348.51|19228.51|19336.52|19216.52|19348.51|19228.51|19336.52|19216.52|10
1629307440000|2021-08-18 17:24:00|19334.73|19214.73|19333.94|19213.94|19336.68|19216.68|19333.94|19213.94|10
1629307450000|2021-08-18 17:24:10|19333.95|19213.95|19335.64|19215.64|19335.64|19215.64|19332.43|19212.43|10
1629307460000|2021-08-18 17:24:20|19336.41|19216.41|19345.06|19225.06|19345.06|19225.06|19336.41|19216.41|10
1629307470000|2021-08-18 17:24:30|19347.64|19227.64|19350.01|19230.01|19350.16|19230.16|19346.46|19226.46|10
1629307480000|2021-08-18 17:24:40|19350.3|19230.3|19354.22|19234.22|19354.48|19234.48|19350.3|19230.3|10
1629307490000|2021-08-18 17:24:50|19354.32|19234.32|19361.53|19241.53|19361.53|19241.53|19354.32|19234.32|10
1629307500000|2021-08-18 17:25:00|19360.83|19240.83|19377.03|19257.03|19377.03|19257.03|19360.83|19240.83|10
1629307510000|2021-08-18 17:25:10|19376.85|19256.85|19380.82|19260.82|19380.82|19260.82|19376.85|19256.85|10
1629307520000|2021-08-18 17:25:20|19380.62|19260.62|19386.43|19266.43|19386.43|19266.43|19380.62|19260.62|10
1629307530000|2021-08-18 17:25:30|19386.59|19266.59|19391.78|19271.78|19391.91|19271.91|19386.59|19266.59|10
1629307540000|2021-08-18 17:25:40|19391.44|19271.44|19395.36|19275.36|19396.4|19276.4|19391.44|19271.44|10
1629307550000|2021-08-18 17:25:50|19395.53|19275.53|19387.55|19267.55|19395.53|19275.53|19387.55|19267.55|10
1629307560000|2021-08-18 17:26:00|19386.57|19266.57|19400.84|19280.84|19400.84|19280.84|19386.51|19266.51|10
1629307570000|2021-08-18 17:26:10|19399.47|19279.47|19399.76|19279.76|19399.76|19279.76|19398.33|19278.33|10
1629307580000|2021-08-18 17:26:20|19400.9|19280.9|19400.05|19280.05|19401.18|19281.18|19399.7|19279.7|10
1629307590000|2021-08-18 17:26:30|19400.33|19280.33|19402.91|19282.91|19403.75|19283.75|19400.33|19280.33|10
1629307600000|2021-08-18 17:26:40|19401.85|19281.85|19402.41|19282.41|19402.41|19282.41|19400.45|19280.45|10
1629307610000|2021-08-18 17:26:50|19405|19285|19411.93|19291.93|19411.93|19291.93|19405|19285|10
1629307620000|2021-08-18 17:27:00|19412.45|19292.45|19412.87|19292.87|19412.87|19292.87|19409.93|19289.93|10
1629307630000|2021-08-18 17:27:10|19410.99|19290.99|19407.47|19287.47|19412.87|19292.87|19407.47|19287.47|10
1629307640000|2021-08-18 17:27:20|19406.79|19286.79|19408.94|19288.94|19409.2|19289.2|19406.65|19286.65|10
1629307650000|2021-08-18 17:27:30|19411.03|19291.03|19411.04|19291.04|19412.9|19292.9|19411.03|19291.03|10
1629307660000|2021-08-18 17:27:40|19410.75|19290.75|19410.89|19290.89|19412.33|19292.33|19410.4|19290.4|10
1629307670000|2021-08-18 17:27:50|19409.66|19289.66|19404.94|19284.94|19410.43|19290.43|19404.23|19284.23|9
1629307680000|2021-08-18 17:28:00|19404.56|19284.56|19402.38|19282.38|19404.56|19284.56|19401.53|19281.53|10
1629307690000|2021-08-18 17:28:10|19401.24|19281.24|19402.51|19282.51|19402.51|19282.51|19399.77|19279.77|10
1629307700000|2021-08-18 17:28:20|19402.65|19282.65|19399.78|19279.78|19402.68|19282.68|19398.55|19278.55|10
1629307710000|2021-08-18 17:28:30|19399.27|19279.27|19399.32|19279.32|19400.44|19280.44|19398.66|19278.66|10
1629307720000|2021-08-18 17:28:40|19399.57|19279.57|19400.59|19280.59|19401.48|19281.48|19397.9|19277.9|10
1629307730000|2021-08-18 17:28:50|19400.47|19280.47|19394.9|19274.9|19400.52|19280.52|19394.6|19274.6|10
1629307740000|2021-08-18 17:29:00|19392.09|19272.09|19392.14|19272.14|19392.14|19272.14|19388.07|19268.07|10
1629307750000|2021-08-18 17:29:10|19392.66|19272.66|19399.63|19279.63|19399.63|19279.63|19392.66|19272.66|10
1629307760000|2021-08-18 17:29:20|19399.44|19279.44|19399.3|19279.3|19401.95|19281.95|19397.84|19277.84|10
1629307770000|2021-08-18 17:29:30|19400.99|19280.99|19404.77|19284.77|19404.77|19284.77|19400.99|19280.99|9
1629307780000|2021-08-18 17:29:40|19405.18|19285.18|19405.54|19285.54|19405.67|19285.67|19404.63|19284.63|10
1629307790000|2021-08-18 17:29:50|19405.74|19285.74|19403.97|19283.97|19405.74|19285.74|19403.87|19283.87|10
1629307800000|2021-08-18 17:30:00|19404.02|19284.02|19398.84|19278.84|19404.02|19284.02|19398.84|19278.84|10
1629307810000|2021-08-18 17:30:10|19397.61|19277.61|19398.46|19278.46|19399.41|19279.41|19397.61|19277.61|10
1629307820000|2021-08-18 17:30:20|19397.73|19277.73|19394.02|19274.02|19397.73|19277.73|19393.39|19273.39|9
1629307830000|2021-08-18 17:30:30|19392.57|19272.57|19388.04|19268.04|19392.57|19272.57|19388.04|19268.04|10
1629307840000|2021-08-18 17:30:40|19387.66|19267.66|19386.27|19266.27|19388.7|19268.7|19385.99|19265.99|10
1629307850000|2021-08-18 17:30:50|19383.61|19263.61|19383.93|19263.93|19386.25|19266.25|19383.61|19263.61|10
1629307860000|2021-08-18 17:31:00|19384.01|19264.01|19385.74|19265.74|19387.11|19267.11|19384.01|19264.01|10
1629307870000|2021-08-18 17:31:10|19385.19|19265.19|19376.81|19256.81|19385.27|19265.27|19376.81|19256.81|10
1629307880000|2021-08-18 17:31:20|19373.02|19253.02|19363.24|19243.24|19373.02|19253.02|19362.7|19242.7|10
1629307890000|2021-08-18 17:31:30|19361.02|19241.02|19344.33|19224.33|19361.02|19241.02|19342.77|19222.77|10
1629307900000|2021-08-18 17:31:40|19344.51|19224.51|19339.42|19219.42|19344.51|19224.51|19337.84|19217.84|10
1629307910000|2021-08-18 17:31:50|19339.45|19219.45|19336.5|19216.5|19339.45|19219.45|19333.36|19213.36|10
1629307920000|2021-08-18 17:32:00|19336.93|19216.93|19340.81|19220.81|19341.92|19221.92|19336.84|19216.84|10
1629307930000|2021-08-18 17:32:10|19340.41|19220.41|19337.66|19217.66|19340.41|19220.41|19337.66|19217.66|10
1629307940000|2021-08-18 17:32:20|19337.79|19217.79|19348.53|19228.53|19348.88|19228.88|19337.79|19217.79|10
1629307950000|2021-08-18 17:32:30|19347.3|19227.3|19347.55|19227.55|19349.69|19229.69|19346.58|19226.58|10
1629307960000|2021-08-18 17:32:40|19347.36|19227.36|19348.94|19228.94|19349.78|19229.78|19346.67|19226.67|10
1629307970000|2021-08-18 17:32:50|19348.82|19228.82|19354.41|19234.41|19354.41|19234.41|19347.92|19227.92|10
1629307980000|2021-08-18 17:33:00|19354.95|19234.95|19356.57|19236.57|19357.15|19237.15|19353.32|19233.32|10
1629307990000|2021-08-18 17:33:10|19356.26|19236.26|19357.77|19237.77|19359.83|19239.83|19356.26|19236.26|10
1629308000000|2021-08-18 17:33:20|19358.55|19238.55|19357.68|19237.68|19358.55|19238.55|19354.67|19234.67|9
1629308010000|2021-08-18 17:33:30|19357.54|19237.54|19355.46|19235.46|19357.82|19237.82|19355.35|19235.35|8
1629308020000|2021-08-18 17:33:40|19355.86|19235.86|19355.05|19235.05|19355.86|19235.86|19354.27|19234.27|9
1629308030000|2021-08-18 17:33:50|19354.66|19234.66|19354.92|19234.92|19356.98|19236.98|19354.57|19234.57|10
1629308040000|2021-08-18 17:34:00|19354.89|19234.89|19354.18|19234.18|19355.83|19235.83|19353.27|19233.27|10
1629308050000|2021-08-18 17:34:10|19354.89|19234.89|19351.78|19231.78|19354.89|19234.89|19350.8|19230.8|10
1629308060000|2021-08-18 17:34:20|19352.27|19232.27|19346.62|19226.62|19353.56|19233.56|19346.62|19226.62|10
1629308070000|2021-08-18 17:34:30|19346.26|19226.26|19347.97|19227.97|19347.97|19227.97|19345.54|19225.54|9
1629308080000|2021-08-18 17:34:40|19348.94|19228.94|19349.51|19229.51|19351.85|19231.85|19348.18|19228.18|10
1629308090000|2021-08-18 17:34:50|19350.85|19230.85|19355.31|19235.31|19355.31|19235.31|19348.63|19228.63|10
1629308100000|2021-08-18 17:35:00|19354.98|19234.98|19362.17|19242.17|19362.17|19242.17|19354.96|19234.96|10
1629308110000|2021-08-18 17:35:10|19362.74|19242.74|19365.04|19245.04|19367.12|19247.12|19362.71|19242.71|10
1629308120000|2021-08-18 17:35:20|19365.29|19245.29|19369.66|19249.66|19369.66|19249.66|19365.29|19245.29|10
1629308130000|2021-08-18 17:35:30|19369.38|19249.38|19369.71|19249.71|19369.71|19249.71|19367.3|19247.3|10
1629308140000|2021-08-18 17:35:40|19370.08|19250.08|19377.14|19257.14|19377.14|19257.14|19370.08|19250.08|10
1629308150000|2021-08-18 17:35:50|19379.15|19259.15|19380.9|19260.9|19384.43|19264.43|19379.15|19259.15|10
1629308160000|2021-08-18 17:36:00|19381.11|19261.11|19381.72|19261.72|19381.72|19261.72|19380.35|19260.35|10
1629308170000|2021-08-18 17:36:10|19382.15|19262.15|19384.68|19264.68|19384.68|19264.68|19381.28|19261.28|10
1629308180000|2021-08-18 17:36:20|19383.51|19263.51|19384.83|19264.83|19384.96|19264.96|19382.55|19262.55|10
1629308190000|2021-08-18 17:36:30|19385.03|19265.03|19382|19262|19385.54|19265.54|19382|19262|10
1629308200000|2021-08-18 17:36:40|19381.75|19261.75|19378.69|19258.69|19381.75|19261.75|19378.69|19258.69|10
1629308210000|2021-08-18 17:36:50|19377.43|19257.43|19375.98|19255.98|19377.43|19257.43|19374.96|19254.96|10
1629308220000|2021-08-18 17:37:00|19377.21|19257.21|19381|19261|19381|19261|19377.21|19257.21|10
1629308230000|2021-08-18 17:37:10|19380.43|19260.43|19383.75|19263.75|19383.75|19263.75|19380.43|19260.43|10
1629308240000|2021-08-18 17:37:20|19383.52|19263.52|19386.04|19266.04|19386.15|19266.15|19383.52|19263.52|10
1629308250000|2021-08-18 17:37:30|19385.62|19265.62|19390.3|19270.3|19390.57|19270.57|19385.62|19265.62|10
1629308260000|2021-08-18 17:37:40|19391.42|19271.42|19392.28|19272.28|19394.11|19274.11|19391.42|19271.42|10
1629308270000|2021-08-18 17:37:50|19391.83|19271.83|19390.98|19270.98|19392.94|19272.94|19390.98|19270.98|10
1629308280000|2021-08-18 17:38:00|19390.17|19270.17|19386.93|19266.93|19390.33|19270.33|19386.92|19266.92|10
1629308290000|2021-08-18 17:38:10|19386.28|19266.28|19379.47|19259.47|19386.28|19266.28|19379.47|19259.47|10
1629308300000|2021-08-18 17:38:20|19377.97|19257.97|19374.53|19254.53|19377.97|19257.97|19374.53|19254.53|9
1629308310000|2021-08-18 17:38:30|19374.29|19254.29|19364.1|19244.1|19374.29|19254.29|19364.05|19244.05|10
1629308320000|2021-08-18 17:38:40|19363.55|19243.55|19361.09|19241.09|19363.58|19243.58|19360.9|19240.9|10
1629308330000|2021-08-18 17:38:50|19361.38|19241.38|19363.7|19243.7|19363.7|19243.7|19361.29|19241.29|8
1629308340000|2021-08-18 17:39:00|19361.86|19241.86|19361.1|19241.1|19362.92|19242.92|19361.1|19241.1|10
1629308350000|2021-08-18 17:39:10|19359.63|19239.63|19352.2|19232.2|19359.79|19239.79|19352.2|19232.2|10
1629308360000|2021-08-18 17:39:20|19351.09|19231.09|19337.93|19217.93|19351.09|19231.09|19337.93|19217.93|10
1629308370000|2021-08-18 17:39:30|19337.38|19217.38|19331.66|19211.66|19337.39|19217.39|19331.66|19211.66|10
1629308380000|2021-08-18 17:39:40|19330.36|19210.36|19331.14|19211.14|19331.63|19211.63|19328.84|19208.84|10
1629308390000|2021-08-18 17:39:50|19328.76|19208.76|19328.37|19208.37|19328.76|19208.76|19325.77|19205.77|9
1629308400000|2021-08-18 17:40:00|19328.69|19208.69|19336.34|19216.34|19336.34|19216.34|19328.69|19208.69|10
1629308410000|2021-08-18 17:40:10|19338.98|19218.98|19343.37|19223.37|19344.09|19224.09|19338.98|19218.98|10
1629308420000|2021-08-18 17:40:20|19343.46|19223.46|19344.05|19224.05|19344.76|19224.76|19341.42|19221.42|10
1629308430000|2021-08-18 17:40:30|19343.88|19223.88|19342.44|19222.44|19343.88|19223.88|19341.77|19221.77|10
1629308440000|2021-08-18 17:40:40|19342.74|19222.74|19342.81|19222.81|19342.98|19222.98|19342.13|19222.13|10
1629308450000|2021-08-18 17:40:50|19342.96|19222.96|19339.17|19219.17|19343.02|19223.02|19337.93|19217.93|10
1629308460000|2021-08-18 17:41:00|19340.31|19220.31|19340|19220|19340.31|19220.31|19338.97|19218.97|10
1629308470000|2021-08-18 17:41:10|19338.7|19218.7|19331.89|19211.89|19338.84|19218.84|19331.89|19211.89|10
1629308480000|2021-08-18 17:41:20|19330.8|19210.8|19327.34|19207.34|19331.52|19211.52|19325.98|19205.98|10
1629308490000|2021-08-18 17:41:30|19327.39|19207.39|19325.09|19205.09|19327.39|19207.39|19325.09|19205.09|9
1629308500000|2021-08-18 17:41:40|19323.7|19203.7|19322.3|19202.3|19323.99|19203.99|19322.3|19202.3|9
1629308510000|2021-08-18 17:41:50|19321.92|19201.92|19323.75|19203.75|19324.94|19204.94|19321.83|19201.83|10
1629308520000|2021-08-18 17:42:00|19323.53|19203.53|19323.06|19203.06|19325.04|19205.04|19322.72|19202.72|10
1629308530000|2021-08-18 17:42:10|19322|19202|19319.09|19199.09|19322.99|19202.99|19319.09|19199.09|9
1629308540000|2021-08-18 17:42:20|19317.33|19197.33|19320.05|19200.05|19320.05|19200.05|19317.33|19197.33|10
1629308550000|2021-08-18 17:42:30|19320.18|19200.18|19323.23|19203.23|19323.27|19203.27|19319.77|19199.77|10
1629308560000|2021-08-18 17:42:40|19323.41|19203.41|19323.69|19203.69|19324.23|19204.23|19323.33|19203.33|9
1629308570000|2021-08-18 17:42:50|19323.62|19203.62|19324.31|19204.31|19324.6|19204.6|19322.97|19202.97|10
1629308580000|2021-08-18 17:43:00|19324.45|19204.45|19331.23|19211.23|19331.23|19211.23|19324.45|19204.45|10
1629308590000|2021-08-18 17:43:10|19331.36|19211.36|19332.86|19212.86|19334.56|19214.56|19330.68|19210.68|9
1629308600000|2021-08-18 17:43:20|19332.84|19212.84|19337.46|19217.46|19337.73|19217.73|19332.84|19212.84|10
1629308610000|2021-08-18 17:43:30|19338.57|19218.57|19335.72|19215.72|19338.57|19218.57|19335.72|19215.72|10
1629308620000|2021-08-18 17:43:40|19335.56|19215.56|19332.13|19212.13|19335.69|19215.69|19331.56|19211.56|10
1629308630000|2021-08-18 17:43:50|19331.71|19211.71|19332.48|19212.48|19332.74|19212.74|19331.65|19211.65|10
1629308640000|2021-08-18 17:44:00|19332.7|19212.7|19340.01|19220.01|19340.01|19220.01|19332.7|19212.7|10
1629308650000|2021-08-18 17:44:10|19340.74|19220.74|19340.45|19220.45|19340.91|19220.91|19339.86|19219.86|10
1629308660000|2021-08-18 17:44:20|19340.3|19220.3|19340.21|19220.21|19343.71|19223.71|19339.82|19219.82|10
1629308670000|2021-08-18 17:44:30|19338.46|19218.46|19334.47|19214.47|19339.67|19219.67|19334.4|19214.4|9
1629308680000|2021-08-18 17:44:40|19334.95|19214.95|19333.11|19213.11|19334.95|19214.95|19333.07|19213.07|10
1629308690000|2021-08-18 17:44:50|19332.08|19212.08|19332.04|19212.04|19332.08|19212.08|19330.65|19210.65|10
1629308700000|2021-08-18 17:45:00|19331.97|19211.97|19332.46|19212.46|19333.42|19213.42|19331.43|19211.43|10
1629308710000|2021-08-18 17:45:10|19334.35|19214.35|19342.4|19222.4|19342.4|19222.4|19334.35|19214.35|10
1629308720000|2021-08-18 17:45:20|19343.07|19223.07|19352.76|19232.76|19352.76|19232.76|19343.07|19223.07|10
1629308730000|2021-08-18 17:45:30|19354.07|19234.07|19360.05|19240.05|19360.05|19240.05|19353.97|19233.97|10
1629308740000|2021-08-18 17:45:40|19360.09|19240.09|19361.59|19241.59|19361.8|19241.8|19359.98|19239.98|10
1629308750000|2021-08-18 17:45:50|19360.98|19240.98|19362.91|19242.91|19363.16|19243.16|19360.98|19240.98|10
1629308760000|2021-08-18 17:46:00|19363.02|19243.02|19370.88|19250.88|19371.33|19251.33|19363.02|19243.02|10
1629308770000|2021-08-18 17:46:10|19371.03|19251.03|19369.75|19249.75|19373.32|19253.32|19369.75|19249.75|10
1629308780000|2021-08-18 17:46:20|19368.82|19248.82|19362.53|19242.53|19368.82|19248.82|19362.32|19242.32|10
1629308790000|2021-08-18 17:46:30|19362.73|19242.73|19361.14|19241.14|19364.07|19244.07|19361.14|19241.14|9
1629308800000|2021-08-18 17:46:40|19361.25|19241.25|19360.89|19240.89|19361.46|19241.46|19360.78|19240.78|10
1629308810000|2021-08-18 17:46:50|19360.68|19240.68|19360.51|19240.51|19361.16|19241.16|19360.51|19240.51|8
1629308820000|2021-08-18 17:47:00|19360.32|19240.32|19358.95|19238.95|19360.39|19240.39|19357.07|19237.07|9
1629308830000|2021-08-18 17:47:10|19357.94|19237.94|19352.9|19232.9|19357.94|19237.94|19352.9|19232.9|10
1629308840000|2021-08-18 17:47:20|19352.99|19232.99|19354.65|19234.65|19354.65|19234.65|19352.99|19232.99|10
1629308850000|2021-08-18 17:47:30|19354.23|19234.23|19353.5|19233.5|19354.34|19234.34|19352.22|19232.22|9
1629308860000|2021-08-18 17:47:40|19353.42|19233.42|19356.02|19236.02|19356.02|19236.02|19353.19|19233.19|8
1629308870000|2021-08-18 17:47:50|19356.12|19236.12|19362.76|19242.76|19362.76|19242.76|19356.12|19236.12|10
1629308880000|2021-08-18 17:48:00|19363.68|19243.68|19366.78|19246.78|19368.56|19248.56|19363.68|19243.68|10
1629308890000|2021-08-18 17:48:10|19366.14|19246.14|19366.09|19246.09|19368.5|19248.5|19366.09|19246.09|10
1629308900000|2021-08-18 17:48:20|19365.9|19245.9|19368.21|19248.21|19368.21|19248.21|19365.9|19245.9|10
1629308910000|2021-08-18 17:48:30|19368.32|19248.32|19367.93|19247.93|19369.2|19249.2|19367.58|19247.58|10
1629308920000|2021-08-18 17:48:40|19366.95|19246.95|19366.33|19246.33|19366.95|19246.95|19366.08|19246.08|10
1629308930000|2021-08-18 17:48:50|19366.56|19246.56|19368.61|19248.61|19370.09|19250.09|19366.51|19246.51|10
1629308940000|2021-08-18 17:49:00|19368.82|19248.82|19373.4|19253.4|19373.4|19253.4|19368.08|19248.08|10
1629308950000|2021-08-18 17:49:10|19372.18|19252.18|19372.25|19252.25|19373.14|19253.14|19371.66|19251.66|9
1629308960000|2021-08-18 17:49:20|19371.79|19251.79|19370.72|19250.72|19373.15|19253.15|19370.68|19250.68|10
1629308970000|2021-08-18 17:49:30|19370.71|19250.71|19368.01|19248.01|19370.71|19250.71|19368.01|19248.01|10
1629308980000|2021-08-18 17:49:40|19368.13|19248.13|19368.92|19248.92|19369.2|19249.2|19367.96|19247.96|10
1629308990000|2021-08-18 17:49:50|19369.01|19249.01|19370.27|19250.27|19370.5|19250.5|19368.5|19248.5|10
1629309000000|2021-08-18 17:50:00|19370.71|19250.71|19374.08|19254.08|19374.08|19254.08|19370.51|19250.51|10
1629309010000|2021-08-18 17:50:10|19374.13|19254.13|19376.97|19256.97|19376.97|19256.97|19374.13|19254.13|10
1629309020000|2021-08-18 17:50:20|19377.18|19257.18|19376.11|19256.11|19377.18|19257.18|19374.71|19254.71|10
1629309030000|2021-08-18 17:50:30|19376.28|19256.28|19375.94|19255.94|19376.78|19256.78|19375.86|19255.86|10
1629309040000|2021-08-18 17:50:40|19376.28|19256.28|19375.19|19255.19|19376.28|19256.28|19374.75|19254.75|10
1629309050000|2021-08-18 17:50:50|19376.24|19256.24|19377.56|19257.56|19377.99|19257.99|19376.24|19256.24|9
1629309060000|2021-08-18 17:51:00|19377.7|19257.7|19379.43|19259.43|19380.66|19260.66|19377.7|19257.7|10
1629309070000|2021-08-18 17:51:10|19379.54|19259.54|19380.06|19260.06|19380.06|19260.06|19379.01|19259.01|10
1629309080000|2021-08-18 17:51:20|19379.41|19259.41|19385.05|19265.05|19385.05|19265.05|19379.25|19259.25|10
1629309090000|2021-08-18 17:51:30|19386.95|19266.95|19388.89|19268.89|19388.89|19268.89|19385.86|19265.86|10
1629309100000|2021-08-18 17:51:40|19389.06|19269.06|19392.86|19272.86|19392.86|19272.86|19388.97|19268.97|10
1629309110000|2021-08-18 17:51:50|19392.76|19272.76|19390.38|19270.38|19393.05|19273.05|19390.38|19270.38|10
1629309120000|2021-08-18 17:52:00|19389.71|19269.71|19395.79|19275.79|19395.79|19275.79|19389.71|19269.71|10
1629309130000|2021-08-18 17:52:10|19397.85|19277.85|19403.35|19283.35|19403.35|19283.35|19397.85|19277.85|10
1629309140000|2021-08-18 17:52:20|19404.41|19284.41|19403.65|19283.65|19405.17|19285.17|19403.51|19283.51|10
1629309150000|2021-08-18 17:52:30|19405.39|19285.39|19404.82|19284.82|19405.65|19285.65|19404.43|19284.43|10
1629309160000|2021-08-18 17:52:40|19403.44|19283.44|19402.77|19282.77|19403.72|19283.72|19402.77|19282.77|10
1629309170000|2021-08-18 17:52:50|19403.22|19283.22|19404.31|19284.31|19404.59|19284.59|19403.22|19283.22|9
1629309180000|2021-08-18 17:53:00|19403.46|19283.46|19403.91|19283.91|19404.59|19284.59|19403.32|19283.32|10
1629309190000|2021-08-18 17:53:10|19405.58|19285.58|19407.98|19287.98|19408.07|19288.07|19405.58|19285.58|10
1629309200000|2021-08-18 17:53:20|19407.79|19287.79|19402.51|19282.51|19408.11|19288.11|19402.51|19282.51|10
1629309210000|2021-08-18 17:53:30|19401.81|19281.81|19388.26|19268.26|19401.81|19281.81|19388.26|19268.26|10
1629309220000|2021-08-18 17:53:40|19387.83|19267.83|19388.82|19268.82|19389.12|19269.12|19387.72|19267.72|9
1629309230000|2021-08-18 17:53:50|19388.74|19268.74|19387.52|19267.52|19389.04|19269.04|19387.32|19267.32|10
1629309240000|2021-08-18 17:54:00|19386.89|19266.89|19383.62|19263.62|19386.89|19266.89|19382.57|19262.57|10
1629309250000|2021-08-18 17:54:10|19383.5|19263.5|19382.95|19262.95|19383.73|19263.73|19382.36|19262.36|10
1629309260000|2021-08-18 17:54:20|19382.91|19262.91|19386.51|19266.51|19387.41|19267.41|19382.9|19262.9|10
1629309270000|2021-08-18 17:54:30|19386.84|19266.84|19382.79|19262.79|19386.84|19266.84|19382.79|19262.79|9
1629309280000|2021-08-18 17:54:40|19382.84|19262.84|19380.42|19260.42|19382.84|19262.84|19380.42|19260.42|10
1629309290000|2021-08-18 17:54:50|19379.63|19259.63|19369.3|19249.3|19379.63|19259.63|19369.01|19249.01|10
1629309300000|2021-08-18 17:55:00|19370.51|19250.51|19373.2|19253.2|19374.48|19254.48|19370.2|19250.2|10
1629309310000|2021-08-18 17:55:10|19373.19|19253.19|19371.91|19251.91|19373.31|19253.31|19370.49|19250.49|10
1629309320000|2021-08-18 17:55:20|19372.33|19252.33|19369.22|19249.22|19372.53|19252.53|19369.22|19249.22|10
1629309330000|2021-08-18 17:55:30|19369.09|19249.09|19361.88|19241.88|19369.09|19249.09|19361.88|19241.88|10
1629309340000|2021-08-18 17:55:40|19361.01|19241.01|19358.56|19238.56|19361.01|19241.01|19358.34|19238.34|9
1629309350000|2021-08-18 17:55:50|19358.14|19238.14|19366.15|19246.15|19366.15|19246.15|19357.05|19237.05|9
1629309360000|2021-08-18 17:56:00|19367.32|19247.32|19374.68|19254.68|19375.98|19255.98|19367.29|19247.29|10
1629309370000|2021-08-18 17:56:10|19375.58|19255.58|19377.2|19257.2|19377.2|19257.2|19374.83|19254.83|10
1629309380000|2021-08-18 17:56:20|19377.12|19257.12|19380.98|19260.98|19380.98|19260.98|19377.12|19257.12|10
1629309390000|2021-08-18 17:56:30|19381.23|19261.23|19387.19|19267.19|19387.19|19267.19|19381.23|19261.23|10
1629309400000|2021-08-18 17:56:40|19387.67|19267.67|19396.29|19276.29|19396.29|19276.29|19387.67|19267.67|10
1629309410000|2021-08-18 17:56:50|19397.11|19277.11|19396.56|19276.56|19397.73|19277.73|19396.56|19276.56|10
1629309420000|2021-08-18 17:57:00|19396.32|19276.32|19396.18|19276.18|19396.35|19276.35|19395.37|19275.37|10
1629309430000|2021-08-18 17:57:10|19395.34|19275.34|19394.5|19274.5|19396.37|19276.37|19394.5|19274.5|10
1629309440000|2021-08-18 17:57:20|19394.18|19274.18|19394.13|19274.13|19394.18|19274.18|19392.21|19272.21|10
1629309450000|2021-08-18 17:57:30|19392.82|19272.82|19395.31|19275.31|19395.76|19275.76|19392.82|19272.82|9
1629309460000|2021-08-18 17:57:40|19395.14|19275.14|19394.41|19274.41|19395.25|19275.25|19393.57|19273.57|10
1629309470000|2021-08-18 17:57:50|19394.46|19274.46|19394.89|19274.89|19395.64|19275.64|19394.16|19274.16|9
1629309480000|2021-08-18 17:58:00|19394.86|19274.86|19395.58|19275.58|19396.14|19276.14|19394.86|19274.86|10
1629309490000|2021-08-18 17:58:10|19395.46|19275.46|19391.8|19271.8|19395.46|19275.46|19391.8|19271.8|8
1629309500000|2021-08-18 17:58:20|19391.59|19271.59|19392.87|19272.87|19394.98|19274.98|19391.59|19271.59|9
1629309510000|2021-08-18 17:58:30|19393.98|19273.98|19393.08|19273.08|19394.14|19274.14|19392.33|19272.33|9
1629309520000|2021-08-18 17:58:40|19393.27|19273.27|19398.03|19278.03|19398.03|19278.03|19393.27|19273.27|10
1629309530000|2021-08-18 17:58:50|19398.36|19278.36|19388.57|19268.57|19398.68|19278.68|19388.57|19268.57|10
1629309540000|2021-08-18 17:59:00|19388.4|19268.4|19386.37|19266.37|19388.86|19268.86|19386.37|19266.37|10
1629309550000|2021-08-18 17:59:10|19385.12|19265.12|19381.35|19261.35|19385.3|19265.3|19381.15|19261.15|10
1629309560000|2021-08-18 17:59:20|19379.65|19259.65|19372.47|19252.47|19379.65|19259.65|19372.47|19252.47|10
1629309570000|2021-08-18 17:59:30|19370.28|19250.28|19363.88|19243.88|19370.28|19250.28|19363.88|19243.88|10
1629309580000|2021-08-18 17:59:40|19364.1|19244.1|19373.22|19253.22|19373.22|19253.22|19364.1|19244.1|10
1629309590000|2021-08-18 17:59:50|19374.19|19254.19|19373.58|19253.58|19374.19|19254.19|19372.95|19252.95|10
1629309600000|2021-08-18 18:00:00|19373.74|19253.74|19382.87|19262.87|19382.87|19262.87|19373.74|19253.74|10
1629309610000|2021-08-18 18:00:10|19383.95|19263.95|19384.24|19264.24|19385.05|19265.05|19383.88|19263.88|10
1629309620000|2021-08-18 18:00:20|19384.42|19264.42|19381.22|19261.22|19384.97|19264.97|19381.14|19261.14|10
1629309630000|2021-08-18 18:00:30|19381.26|19261.26|19374.07|19254.07|19381.45|19261.45|19374.07|19254.07|10
1629309640000|2021-08-18 18:00:40|19372.23|19252.23|19363.33|19243.33|19372.23|19252.23|19363.33|19243.33|10
1629309650000|2021-08-18 18:00:50|19362.32|19242.32|19357.22|19237.22|19362.41|19242.41|19356.77|19236.77|10
1629309660000|2021-08-18 18:01:00|19355.45|19235.45|19354.23|19234.23|19355.45|19235.45|19353.3|19233.3|9
1629309670000|2021-08-18 18:01:10|19354.18|19234.18|19351.92|19231.92|19354.36|19234.36|19351.75|19231.75|10
1629309680000|2021-08-18 18:01:20|19351.55|19231.55|19349.62|19229.62|19351.55|19231.55|19347.15|19227.15|10
1629309690000|2021-08-18 18:01:30|19349.81|19229.81|19352.13|19232.13|19352.68|19232.68|19349.79|19229.79|10
1629309700000|2021-08-18 18:01:40|19351.84|19231.84|19352.8|19232.8|19352.8|19232.8|19350.06|19230.06|10
1629309710000|2021-08-18 18:01:50|19352.9|19232.9|19354.16|19234.16|19357.39|19237.39|19352.9|19232.9|10
1629309720000|2021-08-18 18:02:00|19354.3|19234.3|19358.99|19238.99|19358.99|19238.99|19354.03|19234.03|10
1629309730000|2021-08-18 18:02:10|19360|19240|19370.78|19250.78|19370.78|19250.78|19360|19240|10
1629309740000|2021-08-18 18:02:20|19371.25|19251.25|19372.16|19252.16|19372.99|19252.99|19369.68|19249.68|10
1629309750000|2021-08-18 18:02:30|19372.45|19252.45|19379.66|19259.66|19380.19|19260.19|19372.45|19252.45|10
1629309760000|2021-08-18 18:02:40|19379.32|19259.32|19384.3|19264.3|19384.3|19264.3|19379.32|19259.32|10
1629309770000|2021-08-18 18:02:50|19385.33|19265.33|19384.94|19264.94|19386.62|19266.62|19384.94|19264.94|10
1629309780000|2021-08-18 18:03:00|19385.68|19265.68|19391.55|19271.55|19392.09|19272.09|19384.97|19264.97|10
1629309790000|2021-08-18 18:03:10|19393.58|19273.58|19399.59|19279.59|19399.59|19279.59|19393.58|19273.58|10
1629309800000|2021-08-18 18:03:20|19399.97|19279.97|19396.87|19276.87|19400.33|19280.33|19396.87|19276.87|9
1629309810000|2021-08-18 18:03:30|19398.04|19278.04|19397.58|19277.58|19399.21|19279.21|19397.32|19277.32|10
1629309820000|2021-08-18 18:03:40|19397.32|19277.32|19399.15|19279.15|19399.47|19279.47|19397.32|19277.32|10
1629309830000|2021-08-18 18:03:50|19399.29|19279.29|19400.15|19280.15|19400.15|19280.15|19398.58|19278.58|10
1629309840000|2021-08-18 18:04:00|19398.95|19278.95|19396.31|19276.31|19398.95|19278.95|19395.77|19275.77|9
1629309850000|2021-08-18 18:04:10|19397.49|19277.49|19407.06|19287.06|19407.06|19287.06|19397.49|19277.49|10
1629309860000|2021-08-18 18:04:20|19407.87|19287.87|19415.53|19295.53|19415.53|19295.53|19405.85|19285.85|10
1629309870000|2021-08-18 18:04:30|19417.03|19297.03|19428.2|19308.2|19428.2|19308.2|19417.03|19297.03|10
1629309880000|2021-08-18 18:04:40|19427.95|19307.95|19429.74|19309.74|19429.74|19309.74|19425.4|19305.4|10
1629309890000|2021-08-18 18:04:50|19430.41|19310.41|19430.93|19310.93|19430.93|19310.93|19428.74|19308.74|10
1629309900000|2021-08-18 18:05:00|19433.71|19313.71|19439.18|19319.18|19439.18|19319.18|19433.71|19313.71|9
1629309910000|2021-08-18 18:05:10|19438.23|19318.23|19438.62|19318.62|19438.62|19318.62|19436.08|19316.08|10
1629309920000|2021-08-18 18:05:20|19439.12|19319.12|19442.29|19322.29|19442.29|19322.29|19438.01|19318.01|10
1629309930000|2021-08-18 18:05:30|19443.18|19323.18|19436.24|19316.24|19444.25|19324.25|19436.24|19316.24|10
1629309940000|2021-08-18 18:05:40|19431.43|19311.43|19430.13|19310.13|19433.28|19313.28|19429.58|19309.58|10
1629309950000|2021-08-18 18:05:50|19429.25|19309.25|19429.39|19309.39|19430.81|19310.81|19427.83|19307.83|10
1629309960000|2021-08-18 18:06:00|19428.78|19308.78|19427.58|19307.58|19428.78|19308.78|19426.72|19306.72|10
1629309970000|2021-08-18 18:06:10|19427.46|19307.46|19423.61|19303.61|19427.46|19307.46|19422.93|19302.93|10
1629309980000|2021-08-18 18:06:20|19424.01|19304.01|19419.37|19299.37|19424.01|19304.01|19419.2|19299.2|10
1629309990000|2021-08-18 18:06:30|19418.28|19298.28|19418.61|19298.61|19418.78|19298.78|19418.04|19298.04|10
1629310000000|2021-08-18 18:06:40|19418.91|19298.91|19421.34|19301.34|19421.34|19301.34|19418.91|19298.91|9
1629310010000|2021-08-18 18:06:50|19420.01|19300.01|19418.78|19298.78|19420.01|19300.01|19417.53|19297.53|9
1629310020000|2021-08-18 18:07:00|19418.82|19298.82|19418.49|19298.49|19418.82|19298.82|19417.72|19297.72|10
1629310030000|2021-08-18 18:07:10|19417.47|19297.47|19414.62|19294.62|19417.47|19297.47|19413.4|19293.4|10
1629310040000|2021-08-18 18:07:20|19413.41|19293.41|19410.47|19290.47|19413.41|19293.41|19409.37|19289.37|10
1629310050000|2021-08-18 18:07:30|19406.61|19286.61|19406.38|19286.38|19407.5|19287.5|19406.08|19286.08|10
1629310060000|2021-08-18 18:07:40|19407.57|19287.57|19405.94|19285.94|19407.94|19287.94|19405.94|19285.94|10
1629310070000|2021-08-18 18:07:50|19405.97|19285.97|19404.16|19284.16|19405.97|19285.97|19403.97|19283.97|10
1629310080000|2021-08-18 18:08:00|19403.6|19283.6|19402.82|19282.82|19404.23|19284.23|19402.36|19282.36|9
1629310090000|2021-08-18 18:08:10|19401.01|19281.01|19402.1|19282.1|19403.12|19283.12|19401.01|19281.01|9
1629310100000|2021-08-18 18:08:20|19401.04|19281.04|19391.56|19271.56|19401.04|19281.04|19390.75|19270.75|10
1629310110000|2021-08-18 18:08:30|19391.33|19271.33|19386.21|19266.21|19391.33|19271.33|19384.55|19264.55|10
1629310120000|2021-08-18 18:08:40|19386.47|19266.47|19381.36|19261.36|19386.47|19266.47|19381.36|19261.36|10
1629310130000|2021-08-18 18:08:50|19381.18|19261.18|19379.22|19259.22|19381.18|19261.18|19378.48|19258.48|10
1629310140000|2021-08-18 18:09:00|19379.06|19259.06|19378.51|19258.51|19379.6|19259.6|19378.49|19258.49|10
1629310150000|2021-08-18 18:09:10|19378.44|19258.44|19375.85|19255.85|19378.44|19258.44|19375.83|19255.83|10
1629310160000|2021-08-18 18:09:20|19375.89|19255.89|19370.39|19250.39|19376.27|19256.27|19370.39|19250.39|10
1629310170000|2021-08-18 18:09:30|19368.01|19248.01|19358.94|19238.94|19368.13|19248.13|19358.74|19238.74|9
1629310180000|2021-08-18 18:09:40|19358.23|19238.23|19352.44|19232.44|19358.23|19238.23|19352.18|19232.18|10
1629310190000|2021-08-18 18:09:50|19351.63|19231.63|19347.57|19227.57|19351.63|19231.63|19347.26|19227.26|10
1629310200000|2021-08-18 18:10:00|19347.26|19227.26|19337.86|19217.86|19347.26|19227.26|19336.78|19216.78|10
1629310210000|2021-08-18 18:10:10|19338.09|19218.09|19336.47|19216.47|19338.09|19218.09|19336.47|19216.47|10
1629310220000|2021-08-18 18:10:20|19336.97|19216.97|19333.35|19213.35|19336.97|19216.97|19333.35|19213.35|10
1629310230000|2021-08-18 18:10:30|19332.88|19212.88|19334.8|19214.8|19334.8|19214.8|19332.78|19212.78|9
1629310240000|2021-08-18 18:10:40|19334.51|19214.51|19332.91|19212.91|19334.51|19214.51|19332.91|19212.91|10
1629310250000|2021-08-18 18:10:50|19332.92|19212.92|19329.94|19209.94|19332.92|19212.92|19328.79|19208.79|10
1629310260000|2021-08-18 18:11:00|19329.01|19209.01|19330.12|19210.12|19331.2|19211.2|19328.66|19208.66|10
1629310270000|2021-08-18 18:11:10|19330.18|19210.18|19327.15|19207.15|19330.18|19210.18|19327.1|19207.1|10
1629310280000|2021-08-18 18:11:20|19326.83|19206.83|19324.23|19204.23|19326.85|19206.85|19324.23|19204.23|10
1629310290000|2021-08-18 18:11:30|19322.92|19202.92|19315.33|19195.33|19322.92|19202.92|19315.33|19195.33|10
1629310300000|2021-08-18 18:11:40|19313.16|19193.16|19283.68|19163.68|19313.16|19193.16|19283.68|19163.68|10
1629310310000|2021-08-18 18:11:50|19283.48|19163.48|19276.34|19156.34|19283.84|19163.84|19275.21|19155.21|10
1629310320000|2021-08-18 18:12:00|19282.1|19162.1|19274.49|19154.49|19282.65|19162.65|19274.49|19154.49|10
1629310330000|2021-08-18 18:12:10|19272.75|19152.75|19249.76|19129.76|19272.75|19152.75|19249.76|19129.76|10
1629310340000|2021-08-18 18:12:20|19247.78|19127.78|19234.71|19114.71|19247.78|19127.78|19234.71|19114.71|10
1629310350000|2021-08-18 18:12:30|19233.95|19113.95|19201.26|19081.26|19233.95|19113.95|19201.26|19081.26|10
1629310360000|2021-08-18 18:12:40|19196.66|19076.66|19200.62|19080.62|19200.62|19080.62|19193.8|19073.8|10
1629310370000|2021-08-18 18:12:50|19205.56|19085.56|19202.92|19082.92|19211.03|19091.03|19202.92|19082.92|10
1629310380000|2021-08-18 18:13:00|19201.07|19081.07|19202.59|19082.59|19205.29|19085.29|19199.11|19079.11|10
1629310390000|2021-08-18 18:13:10|19201.25|19081.25|19208.27|19088.27|19208.27|19088.27|19199.98|19079.98|10
1629310400000|2021-08-18 18:13:20|19209.67|19089.67|19210.1|19090.1|19211.53|19091.53|19209.37|19089.37|10
1629310410000|2021-08-18 18:13:30|19211.02|19091.02|19194.06|19074.06|19211.02|19091.02|19194.06|19074.06|10
1629310420000|2021-08-18 18:13:40|19192.38|19072.38|19175.85|19055.85|19192.38|19072.38|19175.85|19055.85|10
1629310430000|2021-08-18 18:13:50|19174.41|19054.41|19158.77|19038.77|19174.41|19054.41|19158.77|19038.77|10
1629310440000|2021-08-18 18:14:00|19158.39|19038.39|19152.96|19032.96|19163.22|19043.22|19152.96|19032.96|10
1629310450000|2021-08-18 18:14:10|19152.03|19032.03|19156.33|19036.33|19156.33|19036.33|19149.03|19029.03|10
1629310460000|2021-08-18 18:14:20|19156.22|19036.22|19166.11|19046.11|19166.91|19046.91|19156.22|19036.22|10
1629310470000|2021-08-18 18:14:30|19166.08|19046.08|19172.98|19052.98|19172.98|19052.98|19165.33|19045.33|10
1629310480000|2021-08-18 18:14:40|19179.54|19059.54|19180.7|19060.7|19181.03|19061.03|19179.54|19059.54|9
1629310490000|2021-08-18 18:14:50|19180.5|19060.5|19173.32|19053.32|19180.5|19060.5|19173.32|19053.32|10
1629310500000|2021-08-18 18:15:00|19173.05|19053.05|19173.29|19053.29|19174.48|19054.48|19173.05|19053.05|10
1629310510000|2021-08-18 18:15:10|19174.25|19054.25|19180.22|19060.22|19180.94|19060.94|19174.25|19054.25|10
1629310520000|2021-08-18 18:15:20|19180.78|19060.78|19182.47|19062.47|19182.47|19062.47|19180.78|19060.78|10
1629310530000|2021-08-18 18:15:30|19184.49|19064.49|19195.56|19075.56|19195.56|19075.56|19184.49|19064.49|10
1629310540000|2021-08-18 18:15:40|19196.15|19076.15|19204.94|19084.94|19204.94|19084.94|19196.15|19076.15|10
1629310550000|2021-08-18 18:15:50|19205.9|19085.9|19214|19094|19214.54|19094.54|19205.9|19085.9|10
1629310560000|2021-08-18 18:16:00|19214.1|19094.1|19220.89|19100.89|19221.01|19101.01|19214.1|19094.1|10
1629310570000|2021-08-18 18:16:10|19220.7|19100.7|19221.41|19101.41|19225.84|19105.84|19220.7|19100.7|10
1629310580000|2021-08-18 18:16:20|19220.81|19100.81|19209.1|19089.1|19221.17|19101.17|19209.1|19089.1|10
1629310590000|2021-08-18 18:16:30|19204.18|19084.18|19197.97|19077.97|19204.18|19084.18|19197.97|19077.97|9
1629310600000|2021-08-18 18:16:40|19197.31|19077.31|19189.8|19069.8|19197.31|19077.31|19189.8|19069.8|10
1629310610000|2021-08-18 18:16:50|19188.73|19068.73|19188.88|19068.88|19189.83|19069.83|19188.3|19068.3|9
1629310620000|2021-08-18 18:17:00|19190.48|19070.48|19198.92|19078.92|19200.02|19080.02|19190.48|19070.48|10
1629310630000|2021-08-18 18:17:10|19201.04|19081.04|19206.48|19086.48|19206.48|19086.48|19201.04|19081.04|8
1629310640000|2021-08-18 18:17:20|19207.11|19087.11|19216.92|19096.92|19216.92|19096.92|19207.11|19087.11|9
1629310650000|2021-08-18 18:17:30|19223.68|19103.68|19227.38|19107.38|19227.38|19107.38|19223.68|19103.68|9
1629310660000|2021-08-18 18:17:40|19227.6|19107.6|19224.77|19104.77|19227.92|19107.92|19224.77|19104.77|9
1629310670000|2021-08-18 18:17:50|19224.17|19104.17|19216.08|19096.08|19224.17|19104.17|19215.2|19095.2|10
1629310680000|2021-08-18 18:18:00|19214.09|19094.09|19200.65|19080.65|19214.09|19094.09|19200.65|19080.65|9
1629310690000|2021-08-18 18:18:10|19199.71|19079.71|19200|19080|19201.77|19081.77|19198.11|19078.11|10
1629310700000|2021-08-18 18:18:20|19199.4|19079.4|19195.78|19075.78|19199.4|19079.4|19195.78|19075.78|9
1629310710000|2021-08-18 18:18:30|19194.37|19074.37|19189.36|19069.36|19195.02|19075.02|19189.1|19069.1|10
1629310720000|2021-08-18 18:18:40|19188.12|19068.12|19175.89|19055.89|19188.12|19068.12|19174.84|19054.84|10
1629310730000|2021-08-18 18:18:50|19171.88|19051.88|19171.37|19051.37|19171.88|19051.88|19170.26|19050.26|10
1629310740000|2021-08-18 18:19:00|19171.17|19051.17|19169.8|19049.8|19171.17|19051.17|19169.46|19049.46|10
1629310750000|2021-08-18 18:19:10|19169.59|19049.59|19168.78|19048.78|19170.69|19050.69|19168.44|19048.44|10
1629310760000|2021-08-18 18:19:20|19169.06|19049.06|19168.46|19048.46|19170.44|19050.44|19167.97|19047.97|10
1629310770000|2021-08-18 18:19:30|19167.76|19047.76|19163.82|19043.82|19167.76|19047.76|19163.82|19043.82|10
1629310780000|2021-08-18 18:19:40|19160.85|19040.85|19152.16|19032.16|19160.85|19040.85|19151.98|19031.98|10
1629310790000|2021-08-18 18:19:50|19152.65|19032.65|19149.16|19029.16|19152.65|19032.65|19146.57|19026.57|10
1629310800000|2021-08-18 18:20:00|19148.14|19028.14|19143.46|19023.46|19148.14|19028.14|19143.46|19023.46|10
1629310810000|2021-08-18 18:20:10|19141.65|19021.65|19143.09|19023.09|19144.1|19024.1|19141.65|19021.65|10
1629310820000|2021-08-18 18:20:20|19142.78|19022.78|19139.88|19019.88|19142.78|19022.78|19137.63|19017.63|10
1629310830000|2021-08-18 18:20:30|19139.96|19019.96|19140.22|19020.22|19141.57|19021.57|19138.67|19018.67|10
1629310840000|2021-08-18 18:20:40|19140.24|19020.24|19134.49|19014.49|19140.51|19020.51|19134.49|19014.49|10
1629310850000|2021-08-18 18:20:50|19132.98|19012.98|19119.54|18999.54|19132.98|19012.98|19119.54|18999.54|10
1629310860000|2021-08-18 18:21:00|19116.34|18996.34|19121.45|19001.45|19122.57|19002.57|19115.91|18995.91|10
1629310870000|2021-08-18 18:21:10|19121.57|19001.57|19121.08|19001.08|19123.81|19003.81|19121.08|19001.08|10
1629310880000|2021-08-18 18:21:20|19121.7|19001.7|19127.25|19007.25|19127.27|19007.27|19121.7|19001.7|10
1629310890000|2021-08-18 18:21:30|19126.88|19006.88|19131.14|19011.14|19131.14|19011.14|19126.88|19006.88|10
1629310900000|2021-08-18 18:21:40|19131.15|19011.15|19132.17|19012.17|19133.43|19013.43|19130.73|19010.73|10
1629310910000|2021-08-18 18:21:50|19132.19|19012.19|19130.63|19010.63|19133.45|19013.45|19130.63|19010.63|10
1629310920000|2021-08-18 18:22:00|19131.75|19011.75|19130.85|19010.85|19132.64|19012.64|19130.56|19010.56|10
1629310930000|2021-08-18 18:22:10|19130.94|19010.94|19131.56|19011.56|19131.56|19011.56|19130.63|19010.63|9
1629310940000|2021-08-18 18:22:20|19131.79|19011.79|19127.35|19007.35|19131.79|19011.79|19127.35|19007.35|10
1629310950000|2021-08-18 18:22:30|19126.64|19006.64|19116.17|18996.17|19126.64|19006.64|19114.59|18994.59|10
1629310960000|2021-08-18 18:22:40|19115.85|18995.85|19110.57|18990.57|19115.85|18995.85|19109.19|18989.19|10
1629310970000|2021-08-18 18:22:50|19110.44|18990.44|19108.78|18988.78|19110.44|18990.44|19103.96|18983.96|10
1629310980000|2021-08-18 18:23:00|19109.75|18989.75|19118.54|18998.54|19118.54|18998.54|19109.75|18989.75|10
1629310990000|2021-08-18 18:23:10|19118.44|18998.44|19126.94|19006.94|19127.68|19007.68|19118.44|18998.44|10
1629311000000|2021-08-18 18:23:20|19127.51|19007.51|19130.61|19010.61|19130.61|19010.61|19127.51|19007.51|10
1629311010000|2021-08-18 18:23:30|19130.38|19010.38|19124.97|19004.97|19130.65|19010.65|19124.97|19004.97|10
1629311020000|2021-08-18 18:23:40|19124.8|19004.8|19123.83|19003.83|19126.67|19006.67|19123.34|19003.34|10
1629311030000|2021-08-18 18:23:50|19123.82|19003.82|19127.27|19007.27|19127.27|19007.27|19123.82|19003.82|10
1629311040000|2021-08-18 18:24:00|19127.2|19007.2|19132.72|19012.72|19132.72|19012.72|19127.2|19007.2|10
1629311050000|2021-08-18 18:24:10|19133.55|19013.55|19140.91|19020.91|19140.91|19020.91|19133.55|19013.55|10
1629311060000|2021-08-18 18:24:20|19141.8|19021.8|19144.38|19024.38|19145.01|19025.01|19141.58|19021.58|10
1629311070000|2021-08-18 18:24:30|19144.91|19024.91|19150.03|19030.03|19150.03|19030.03|19143.39|19023.39|10
1629311080000|2021-08-18 18:24:40|19151.07|19031.07|19160.24|19040.24|19160.55|19040.55|19151.07|19031.07|10
1629311090000|2021-08-18 18:24:50|19160.36|19040.36|19158.45|19038.45|19160.36|19040.36|19157.78|19037.78|10
1629311100000|2021-08-18 18:25:00|19158.61|19038.61|19159.24|19039.24|19160.83|19040.83|19158.61|19038.61|10
1629311110000|2021-08-18 18:25:10|19159.52|19039.52|19159.16|19039.16|19159.82|19039.82|19158.25|19038.25|10
1629311120000|2021-08-18 18:25:20|19159.14|19039.14|19160.51|19040.51|19161.13|19041.13|19159.14|19039.14|10
1629311130000|2021-08-18 18:25:30|19161.86|19041.86|19170.02|19050.02|19170.02|19050.02|19161.86|19041.86|10
1629311140000|2021-08-18 18:25:40|19169.07|19049.07|19174.53|19054.53|19174.53|19054.53|19169.07|19049.07|9
1629311150000|2021-08-18 18:25:50|19175.18|19055.18|19179.75|19059.75|19179.75|19059.75|19175.18|19055.18|10
1629311160000|2021-08-18 18:26:00|19182.37|19062.37|19187.12|19067.12|19187.12|19067.12|19182.07|19062.07|10
1629311170000|2021-08-18 18:26:10|19189.24|19069.24|19192.99|19072.99|19193.05|19073.05|19189.24|19069.24|10
1629311180000|2021-08-18 18:26:20|19192.71|19072.71|19192.01|19072.01|19194.31|19074.31|19192.01|19072.01|10
1629311190000|2021-08-18 18:26:30|19191.82|19071.82|19196.37|19076.37|19197.17|19077.17|19191.82|19071.82|10
1629311200000|2021-08-18 18:26:40|19196.52|19076.52|19201|19081|19201|19081|19196.52|19076.52|10
1629311210000|2021-08-18 18:26:50|19199.94|19079.94|19200.84|19080.84|19200.84|19080.84|19199.85|19079.85|9
1629311220000|2021-08-18 18:27:00|19202.35|19082.35|19205.8|19085.8|19205.8|19085.8|19202.35|19082.35|10
1629311230000|2021-08-18 18:27:10|19206.26|19086.26|19208.36|19088.36|19208.36|19088.36|19206.26|19086.26|10
1629311240000|2021-08-18 18:27:20|19208.2|19088.2|19202.84|19082.84|19208.2|19088.2|19202.53|19082.53|10
1629311250000|2021-08-18 18:27:30|19202.3|19082.3|19206.19|19086.19|19206.19|19086.19|19199.44|19079.44|10
1629311260000|2021-08-18 18:27:40|19205.94|19085.94|19213.83|19093.83|19213.83|19093.83|19205.94|19085.94|10
1629311270000|2021-08-18 18:27:50|19214.65|19094.65|19220.85|19100.85|19221.11|19101.11|19214.65|19094.65|10
1629311280000|2021-08-18 18:28:00|19219.73|19099.73|19218.55|19098.55|19221.1|19101.1|19218.55|19098.55|10
1629311290000|2021-08-18 18:28:10|19217.54|19097.54|19215.46|19095.46|19218.8|19098.8|19215.29|19095.29|10
1629311300000|2021-08-18 18:28:20|19214.62|19094.62|19213.39|19093.39|19215.21|19095.21|19213.25|19093.25|10
1629311310000|2021-08-18 18:28:30|19212.94|19092.94|19212.18|19092.18|19212.94|19092.94|19210.85|19090.85|9
1629311320000|2021-08-18 18:28:40|19212.23|19092.23|19211.89|19091.89|19212.33|19092.33|19210.08|19090.08|10
1629311330000|2021-08-18 18:28:50|19211.71|19091.71|19209.71|19089.71|19212.65|19092.65|19209.23|19089.23|10
1629311340000|2021-08-18 18:29:00|19209.55|19089.55|19210.26|19090.26|19210.54|19090.54|19208.4|19088.4|10
1629311350000|2021-08-18 18:29:10|19210.11|19090.11|19200.79|19080.79|19210.11|19090.11|19200.79|19080.79|10
1629311360000|2021-08-18 18:29:20|19199.32|19079.32|19198.26|19078.26|19200.66|19080.66|19198.26|19078.26|9
1629311370000|2021-08-18 18:29:30|19198.62|19078.62|19197.76|19077.76|19199.87|19079.87|19197.24|19077.24|10
1629311380000|2021-08-18 18:29:40|19197.69|19077.69|19191.69|19071.69|19197.69|19077.69|19191.69|19071.69|10
1629311390000|2021-08-18 18:29:50|19188.67|19068.67|19183.59|19063.59|19188.67|19068.67|19183.59|19063.59|10
1629311400000|2021-08-18 18:30:00|19184.28|19064.28|19180.85|19060.85|19184.67|19064.67|19180.22|19060.22|9
1629311410000|2021-08-18 18:30:10|19180.75|19060.75|19183.49|19063.49|19183.49|19063.49|19180.69|19060.69|10
1629311420000|2021-08-18 18:30:20|19185.07|19065.07|19195.51|19075.51|19195.51|19075.51|19185.07|19065.07|10
1629311430000|2021-08-18 18:30:30|19196.52|19076.52|19198.38|19078.38|19198.97|19078.97|19196.18|19076.18|10
1629311440000|2021-08-18 18:30:40|19198.69|19078.69|19203.71|19083.71|19203.71|19083.71|19198.69|19078.69|9
1629311450000|2021-08-18 18:30:50|19204.72|19084.72|19211.04|19091.04|19211.2|19091.2|19204.72|19084.72|10
1629311460000|2021-08-18 18:31:00|19212.57|19092.57|19221.77|19101.77|19221.77|19101.77|19212.57|19092.57|10
1629311470000|2021-08-18 18:31:10|19223.57|19103.57|19227.68|19107.68|19227.68|19107.68|19223.37|19103.37|10
1629311480000|2021-08-18 18:31:20|19228.11|19108.11|19230.93|19110.93|19231.26|19111.26|19228.11|19108.11|10
1629311490000|2021-08-18 18:31:30|19228.11|19108.11|19227.88|19107.88|19228.11|19108.11|19226.48|19106.48|10
1629311500000|2021-08-18 18:31:40|19227.96|19107.96|19229.17|19109.17|19229.42|19109.42|19227.82|19107.82|10
1629311510000|2021-08-18 18:31:50|19229.82|19109.82|19236.49|19116.49|19236.66|19116.66|19229.82|19109.82|9
1629311520000|2021-08-18 18:32:00|19236.09|19116.09|19237.91|19117.91|19239.29|19119.29|19236.09|19116.09|10
1629311530000|2021-08-18 18:32:10|19237.5|19117.5|19238.01|19118.01|19238.08|19118.08|19237.44|19117.44|9
1629311540000|2021-08-18 18:32:20|19236.92|19116.92|19237.19|19117.19|19237.98|19117.98|19236.32|19116.32|10
1629311550000|2021-08-18 18:32:30|19237.61|19117.61|19238.12|19118.12|19238.29|19118.29|19236.67|19116.67|9
1629311560000|2021-08-18 18:32:40|19238.4|19118.4|19238.2|19118.2|19239.67|19119.67|19237.55|19117.55|10
1629311570000|2021-08-18 18:32:50|19238.15|19118.15|19243.25|19123.25|19243.25|19123.25|19238.15|19118.15|9
1629311580000|2021-08-18 18:33:00|19244.4|19124.4|19247.64|19127.64|19248.57|19128.57|19244.35|19124.35|10
1629311590000|2021-08-18 18:33:10|19247.84|19127.84|19249.18|19129.18|19250.01|19130.01|19247.7|19127.7|10
1629311600000|2021-08-18 18:33:20|19249.03|19129.03|19248.48|19128.48|19249.03|19129.03|19247.99|19127.99|10
1629311610000|2021-08-18 18:33:30|19248.49|19128.49|19251.41|19131.41|19251.41|19131.41|19248.49|19128.49|10
1629311620000|2021-08-18 18:33:40|19251.25|19131.25|19248.46|19128.46|19251.25|19131.25|19248.46|19128.46|10
1629311630000|2021-08-18 18:33:50|19248.25|19128.25|19244.45|19124.45|19248.25|19128.25|19244.45|19124.45|10
1629311640000|2021-08-18 18:34:00|19243.41|19123.41|19249.56|19129.56|19249.56|19129.56|19243.41|19123.41|10
1629311650000|2021-08-18 18:34:10|19251.63|19131.63|19257.37|19137.37|19257.37|19137.37|19251.63|19131.63|10
1629311660000|2021-08-18 18:34:20|19257.52|19137.52|19259.13|19139.13|19259.97|19139.97|19257.52|19137.52|9
1629311670000|2021-08-18 18:34:30|19259.81|19139.81|19260.86|19140.86|19260.93|19140.93|19258.9|19138.9|10
1629311680000|2021-08-18 18:34:40|19260.95|19140.95|19264.06|19144.06|19264.16|19144.16|19260.93|19140.93|10
1629311690000|2021-08-18 18:34:50|19264.02|19144.02|19261.18|19141.18|19264.52|19144.52|19261.11|19141.11|10
1629311700000|2021-08-18 18:35:00|19261.38|19141.38|19260.78|19140.78|19262.04|19142.04|19260.12|19140.12|10
1629311710000|2021-08-18 18:35:10|19260.89|19140.89|19260.66|19140.66|19260.89|19140.89|19259.17|19139.17|10
1629311720000|2021-08-18 18:35:20|19260.16|19140.16|19265.69|19145.69|19265.69|19145.69|19260.16|19140.16|10
1629311730000|2021-08-18 18:35:30|19266.29|19146.29|19273.52|19153.52|19273.52|19153.52|19266.29|19146.29|9
1629311740000|2021-08-18 18:35:40|19273.19|19153.19|19276.12|19156.12|19276.23|19156.23|19273.07|19153.07|9
1629311750000|2021-08-18 18:35:50|19276.47|19156.47|19276.09|19156.09|19277.86|19157.86|19275.75|19155.75|10
1629311760000|2021-08-18 18:36:00|19276.51|19156.51|19282.4|19162.4|19283.92|19163.92|19276.51|19156.51|10
1629311770000|2021-08-18 18:36:10|19280.93|19160.93|19279.43|19159.43|19281.4|19161.4|19279.43|19159.43|10
1629311780000|2021-08-18 18:36:20|19279.95|19159.95|19278.68|19158.68|19280.23|19160.23|19277.49|19157.49|10
1629311790000|2021-08-18 18:36:30|19277.41|19157.41|19274.57|19154.57|19277.41|19157.41|19273.48|19153.48|10
1629311800000|2021-08-18 18:36:40|19274.8|19154.8|19277.86|19157.86|19278.39|19158.39|19274.8|19154.8|10
1629311810000|2021-08-18 18:36:50|19276.45|19156.45|19274.85|19154.85|19276.45|19156.45|19274.55|19154.55|9
1629311820000|2021-08-18 18:37:00|19274.61|19154.61|19277.87|19157.87|19278.68|19158.68|19274.61|19154.61|10
1629311830000|2021-08-18 18:37:10|19278.08|19158.08|19274.43|19154.43|19278.08|19158.08|19274.43|19154.43|9
1629311840000|2021-08-18 18:37:20|19274.28|19154.28|19272.54|19152.54|19275.52|19155.52|19272.54|19152.54|10
1629311850000|2021-08-18 18:37:30|19270.24|19150.24|19262.61|19142.61|19270.24|19150.24|19260.5|19140.5|10
1629311860000|2021-08-18 18:37:40|19263.76|19143.76|19264.1|19144.1|19265.01|19145.01|19263.76|19143.76|10
1629311870000|2021-08-18 18:37:50|19264.4|19144.4|19267.16|19147.16|19267.51|19147.51|19264.4|19144.4|10
1629311880000|2021-08-18 18:38:00|19267.24|19147.24|19263.04|19143.04|19267.24|19147.24|19263.04|19143.04|10
1629311890000|2021-08-18 18:38:10|19261.57|19141.57|19256.58|19136.58|19261.57|19141.57|19256.58|19136.58|10
1629311900000|2021-08-18 18:38:20|19255.98|19135.98|19249.93|19129.93|19255.98|19135.98|19249.93|19129.93|10
1629311910000|2021-08-18 18:38:30|19249.35|19129.35|19248.81|19128.81|19249.42|19129.42|19248.28|19128.28|10
1629311920000|2021-08-18 18:38:40|19249.74|19129.74|19250.6|19130.6|19252.04|19132.04|19249.72|19129.72|10
1629311930000|2021-08-18 18:38:50|19250.45|19130.45|19252.1|19132.1|19252.1|19132.1|19247.47|19127.47|9
1629311940000|2021-08-18 18:39:00|19253.6|19133.6|19256.03|19136.03|19256.57|19136.57|19253.6|19133.6|10
1629311950000|2021-08-18 18:39:10|19257.11|19137.11|19258.97|19138.97|19259.29|19139.29|19256.25|19136.25|9
1629311960000|2021-08-18 18:39:20|19261.84|19141.84|19261.94|19141.94|19261.97|19141.97|19260.35|19140.35|10
1629311970000|2021-08-18 18:39:30|19261.88|19141.88|19260.82|19140.82|19261.88|19141.88|19260.5|19140.5|10
1629311980000|2021-08-18 18:39:40|19260.35|19140.35|19252.76|19132.76|19260.35|19140.35|19252.76|19132.76|10
1629311990000|2021-08-18 18:39:50|19252.98|19132.98|19249.49|19129.49|19252.98|19132.98|19248.67|19128.67|10
1629312000000|2021-08-18 18:40:00|19249.36|19129.36|19243.74|19123.74|19249.36|19129.36|19243.74|19123.74|10
1629312010000|2021-08-18 18:40:10|19243.88|19123.88|19243.34|19123.34|19243.88|19123.88|19242.9|19122.9|10
1629312020000|2021-08-18 18:40:20|19243.72|19123.72|19246.69|19126.69|19246.69|19126.69|19243.19|19123.19|10
1629312030000|2021-08-18 18:40:30|19246.9|19126.9|19250.57|19130.57|19250.57|19130.57|19246.89|19126.89|10
1629312040000|2021-08-18 18:40:40|19250.29|19130.29|19251.37|19131.37|19251.37|19131.37|19250.22|19130.22|10
1629312050000|2021-08-18 18:40:50|19252.05|19132.05|19251.34|19131.34|19252.29|19132.29|19251.34|19131.34|10
1629312060000|2021-08-18 18:41:00|19251.41|19131.41|19257.58|19137.58|19257.58|19137.58|19250.88|19130.88|10
1629312070000|2021-08-18 18:41:10|19257.26|19137.26|19259.16|19139.16|19259.61|19139.61|19257.26|19137.26|10
1629312080000|2021-08-18 18:41:20|19258.53|19138.53|19261.81|19141.81|19262.24|19142.24|19258.45|19138.45|10
1629312090000|2021-08-18 18:41:30|19261.42|19141.42|19257.83|19137.83|19262.26|19142.26|19257.83|19137.83|9
1629312100000|2021-08-18 18:41:40|19256.78|19136.78|19250.84|19130.84|19256.78|19136.78|19250.84|19130.84|10
1629312110000|2021-08-18 18:41:50|19249.97|19129.97|19249.61|19129.61|19249.97|19129.97|19248.68|19128.68|10
1629312120000|2021-08-18 18:42:00|19249.55|19129.55|19250.91|19130.91|19251.29|19131.29|19248.78|19128.78|10
1629312130000|2021-08-18 18:42:10|19249.14|19129.14|19245.7|19125.7|19250.76|19130.76|19245.7|19125.7|10
1629312140000|2021-08-18 18:42:20|19245.74|19125.74|19239.99|19119.99|19245.74|19125.74|19239.99|19119.99|10
1629312150000|2021-08-18 18:42:30|19240.25|19120.25|19236.09|19116.09|19240.25|19120.25|19236.09|19116.09|9
1629312160000|2021-08-18 18:42:40|19236.14|19116.14|19232.14|19112.14|19236.14|19116.14|19232.01|19112.01|10
1629312170000|2021-08-18 18:42:50|19232.04|19112.04|19226.46|19106.46|19232.04|19112.04|19225.66|19105.66|10
1629312180000|2021-08-18 18:43:00|19226.34|19106.34|19230.72|19110.72|19230.72|19110.72|19226.34|19106.34|10
1629312190000|2021-08-18 18:43:10|19230.94|19110.94|19226.71|19106.71|19230.94|19110.94|19226.71|19106.71|10
1629312200000|2021-08-18 18:43:20|19223.71|19103.71|19210.92|19090.92|19223.71|19103.71|19210.92|19090.92|10
1629312210000|2021-08-18 18:43:30|19210.99|19090.99|19207.9|19087.9|19211.8|19091.8|19207.9|19087.9|10
1629312220000|2021-08-18 18:43:40|19208.61|19088.61|19210.16|19090.16|19211.51|19091.51|19208.41|19088.41|9
1629312230000|2021-08-18 18:43:50|19210.29|19090.29|19203.97|19083.97|19210.29|19090.29|19203.97|19083.97|10
1629312240000|2021-08-18 18:44:00|19203.82|19083.82|19200.55|19080.55|19203.82|19083.82|19199.19|19079.19|10
1629312250000|2021-08-18 18:44:10|19199.63|19079.63|19199.12|19079.12|19199.96|19079.96|19198.1|19078.1|10
1629312260000|2021-08-18 18:44:20|19198.71|19078.71|19197.75|19077.75|19198.97|19078.97|19197.75|19077.75|10
1629312270000|2021-08-18 18:44:30|19197.48|19077.48|19194.4|19074.4|19197.48|19077.48|19194.4|19074.4|10
1629312280000|2021-08-18 18:44:40|19193.33|19073.33|19189.69|19069.69|19193.33|19073.33|19189.35|19069.35|10
1629312290000|2021-08-18 18:44:50|19189.58|19069.58|19183.34|19063.34|19189.58|19069.58|19183.34|19063.34|10
1629312300000|2021-08-18 18:45:00|19183.57|19063.57|19186.33|19066.33|19186.33|19066.33|19183.57|19063.57|10
1629312310000|2021-08-18 18:45:10|19186.28|19066.28|19181.69|19061.69|19186.28|19066.28|19181.56|19061.56|9
1629312320000|2021-08-18 18:45:20|19181.64|19061.64|19181.53|19061.53|19182.72|19062.72|19181.53|19061.53|9
1629312330000|2021-08-18 18:45:30|19182.69|19062.69|19187.93|19067.93|19187.93|19067.93|19182.69|19062.69|10
1629312340000|2021-08-18 18:45:40|19187.56|19067.56|19192.57|19072.57|19192.57|19072.57|19187.56|19067.56|10
1629312350000|2021-08-18 18:45:50|19194.24|19074.24|19199.17|19079.17|19199.73|19079.73|19194.24|19074.24|10
1629312360000|2021-08-18 18:46:00|19199.34|19079.34|19197.57|19077.57|19199.96|19079.96|19196.82|19076.82|10
1629312370000|2021-08-18 18:46:10|19197.18|19077.18|19196.87|19076.87|19197.57|19077.57|19195.52|19075.52|10
1629312380000|2021-08-18 18:46:20|19196.59|19076.59|19193.39|19073.39|19197.65|19077.65|19193.39|19073.39|10
1629312390000|2021-08-18 18:46:30|19192.17|19072.17|19186.35|19066.35|19192.17|19072.17|19186.35|19066.35|10
1629312400000|2021-08-18 18:46:40|19186.4|19066.4|19189.52|19069.52|19189.52|19069.52|19186.4|19066.4|10
1629312410000|2021-08-18 18:46:50|19189.29|19069.29|19186|19066|19189.29|19069.29|19186|19066|9
1629312420000|2021-08-18 18:47:00|19185.93|19065.93|19175.69|19055.69|19185.93|19065.93|19175.69|19055.69|10
1629312430000|2021-08-18 18:47:10|19175.29|19055.29|19165.99|19045.99|19175.3|19055.3|19165.5|19045.5|10
1629312440000|2021-08-18 18:47:20|19165.85|19045.85|19159.88|19039.88|19165.85|19045.85|19159.88|19039.88|10
1629312450000|2021-08-18 18:47:30|19156.85|19036.85|19157.7|19037.7|19158.4|19038.4|19156.72|19036.72|10
1629312460000|2021-08-18 18:47:40|19157.31|19037.31|19152.94|19032.94|19157.31|19037.31|19152.72|19032.72|9
1629312470000|2021-08-18 18:47:50|19152.52|19032.52|19152.07|19032.07|19152.52|19032.52|19151.58|19031.58|9
1629312480000|2021-08-18 18:48:00|19153.07|19033.07|19149.32|19029.32|19153.07|19033.07|19149.32|19029.32|10
1629312490000|2021-08-18 18:48:10|19147.21|19027.21|19146.4|19026.4|19147.8|19027.8|19146.4|19026.4|10
1629312500000|2021-08-18 18:48:20|19146.87|19026.87|19150.63|19030.63|19150.63|19030.63|19146.1|19026.1|10
1629312510000|2021-08-18 18:48:30|19153.54|19033.54|19154.67|19034.67|19154.85|19034.85|19152.36|19032.36|10
1629312520000|2021-08-18 18:48:40|19155.83|19035.83|19157.85|19037.85|19157.85|19037.85|19155.55|19035.55|10
1629312530000|2021-08-18 18:48:50|19155.89|19035.89|19154.29|19034.29|19157.03|19037.03|19154.29|19034.29|10
1629312540000|2021-08-18 18:49:00|19153.36|19033.36|19151.07|19031.07|19153.36|19033.36|19150.83|19030.83|10
1629312550000|2021-08-18 18:49:10|19151.15|19031.15|19146.18|19026.18|19151.16|19031.16|19146.18|19026.18|10
1629312560000|2021-08-18 18:49:20|19145.64|19025.64|19137.19|19017.19|19145.64|19025.64|19137.19|19017.19|10
1629312570000|2021-08-18 18:49:30|19137.16|19017.16|19130.31|19010.31|19137.16|19017.16|19130.31|19010.31|10
1629312580000|2021-08-18 18:49:40|19129.13|19009.13|19128.8|19008.8|19129.24|19009.24|19126.59|19006.59|10
1629312590000|2021-08-18 18:49:50|19128.75|19008.75|19125.44|19005.44|19128.75|19008.75|19123.5|19003.5|10
1629312600000|2021-08-18 18:50:00|19124.82|19004.82|19121.49|19001.49|19124.82|19004.82|19121.49|19001.49|10
1629312610000|2021-08-18 18:50:10|19122.21|19002.21|19128.72|19008.72|19128.72|19008.72|19122.21|19002.21|10
1629312620000|2021-08-18 18:50:20|19128.94|19008.94|19128.32|19008.32|19128.94|19008.94|19126.12|19006.12|10
1629312630000|2021-08-18 18:50:30|19128.44|19008.44|19129.89|19009.89|19129.89|19009.89|19128.44|19008.44|10
1629312640000|2021-08-18 18:50:40|19129.57|19009.57|19129.17|19009.17|19129.57|19009.57|19128.54|19008.54|10
1629312650000|2021-08-18 18:50:50|19128.87|19008.87|19130.69|19010.69|19131.89|19011.89|19127.41|19007.41|10
1629312660000|2021-08-18 18:51:00|19130.46|19010.46|19133.46|19013.46|19133.56|19013.56|19130.18|19010.18|10
1629312670000|2021-08-18 18:51:10|19132.82|19012.82|19133.48|19013.48|19133.48|19013.48|19132.82|19012.82|9
1629312680000|2021-08-18 18:51:20|19132.13|19012.13|19133.07|19013.07|19133.15|19013.15|19132.13|19012.13|9
1629312690000|2021-08-18 18:51:30|19132.91|19012.91|19137.89|19017.89|19137.89|19017.89|19132.91|19012.91|9
1629312700000|2021-08-18 18:51:40|19138.19|19018.19|19137.07|19017.07|19138.78|19018.78|19137.07|19017.07|8
1629312710000|2021-08-18 18:51:50|19137.19|19017.19|19137.54|19017.54|19137.54|19017.54|19136.46|19016.46|10
1629312720000|2021-08-18 18:52:00|19138.01|19018.01|19143.62|19023.62|19143.62|19023.62|19137.75|19017.75|10
1629312730000|2021-08-18 18:52:10|19144.41|19024.41|19145.2|19025.2|19148.6|19028.6|19144.41|19024.41|10
1629312740000|2021-08-18 18:52:20|19143.19|19023.19|19138.08|19018.08|19143.19|19023.19|19138.08|19018.08|10
1629312750000|2021-08-18 18:52:30|19137.98|19017.98|19142.67|19022.67|19142.67|19022.67|19137.87|19017.87|10
1629312760000|2021-08-18 18:52:40|19143.68|19023.68|19148.8|19028.8|19149.85|19029.85|19143.68|19023.68|9
1629312770000|2021-08-18 18:52:50|19148.16|19028.16|19143.28|19023.28|19148.16|19028.16|19143.28|19023.28|10
1629312780000|2021-08-18 18:53:00|19143.81|19023.81|19140.89|19020.89|19143.81|19023.81|19140.89|19020.89|9
1629312790000|2021-08-18 18:53:10|19141.15|19021.15|19140.96|19020.96|19142.95|19022.95|19140.04|19020.04|10
1629312800000|2021-08-18 18:53:20|19141.06|19021.06|19139.19|19019.19|19142.62|19022.62|19138.99|19018.99|10
1629312810000|2021-08-18 18:53:30|19139.2|19019.2|19135.2|19015.2|19139.2|19019.2|19134.99|19014.99|10
1629312820000|2021-08-18 18:53:40|19135.01|19015.01|19133.38|19013.38|19135.01|19015.01|19132.88|19012.88|10
1629312830000|2021-08-18 18:53:50|19132.84|19012.84|19130.66|19010.66|19132.84|19012.84|19129.36|19009.36|10
1629312840000|2021-08-18 18:54:00|19131.31|19011.31|19132.74|19012.74|19132.74|19012.74|19129.21|19009.21|10
1629312850000|2021-08-18 18:54:10|19132.62|19012.62|19131.95|19011.95|19132.96|19012.96|19131.47|19011.47|10
1629312860000|2021-08-18 18:54:20|19132.09|19012.09|19130.97|19010.97|19133.32|19013.32|19130.97|19010.97|10
1629312870000|2021-08-18 18:54:30|19129.89|19009.89|19127.1|19007.1|19130.47|19010.47|19126.95|19006.95|10
1629312880000|2021-08-18 18:54:40|19127.2|19007.2|19124.85|19004.85|19127.5|19007.5|19124.85|19004.85|10
1629312890000|2021-08-18 18:54:50|19124.73|19004.73|19121.35|19001.35|19124.99|19004.99|19121.35|19001.35|10
1629312900000|2021-08-18 18:55:00|19121.45|19001.45|19122.59|19002.59|19122.59|19002.59|19120.09|19000.09|10
1629312910000|2021-08-18 18:55:10|19123.34|19003.34|19124.03|19004.03|19124.03|19004.03|19120.51|19000.51|10
1629312920000|2021-08-18 18:55:20|19123.92|19003.92|19132.17|19012.17|19132.17|19012.17|19123.92|19003.92|10
1629312930000|2021-08-18 18:55:30|19131.74|19011.74|19133.23|19013.23|19134.92|19014.92|19131.74|19011.74|10
1629312940000|2021-08-18 18:55:40|19133.55|19013.55|19133.43|19013.43|19135.19|19015.19|19133.36|19013.36|9
1629312950000|2021-08-18 18:55:50|19133.59|19013.59|19133.35|19013.35|19133.59|19013.59|19132.72|19012.72|10
1629312960000|2021-08-18 18:56:00|19133.2|19013.2|19133.72|19013.72|19134.16|19014.16|19133.04|19013.04|10
1629312970000|2021-08-18 18:56:10|19133.46|19013.46|19132.05|19012.05|19133.46|19013.46|19131.75|19011.75|10
1629312980000|2021-08-18 18:56:20|19131.96|19011.96|19125.78|19005.78|19131.96|19011.96|19125.78|19005.78|10
1629312990000|2021-08-18 18:56:30|19125.53|19005.53|19121.98|19001.98|19125.56|19005.56|19121.98|19001.98|10
1629313000000|2021-08-18 18:56:40|19122.17|19002.17|19116.88|18996.88|19122.17|19002.17|19116.61|18996.61|10
1629313010000|2021-08-18 18:56:50|19116.18|18996.18|19119.02|18999.02|19119.21|18999.21|19116.18|18996.18|10
1629313020000|2021-08-18 18:57:00|19118.09|18998.09|19101.72|18981.72|19118.09|18998.09|19101.72|18981.72|10
1629313030000|2021-08-18 18:57:10|19101.92|18981.92|19094.2|18974.2|19101.92|18981.92|19094.19|18974.19|10
1629313040000|2021-08-18 18:57:20|19094.51|18974.51|19084.59|18964.59|19094.51|18974.51|19084.59|18964.59|10
1629313050000|2021-08-18 18:57:30|19080.74|18960.74|19070.05|18950.05|19080.74|18960.74|19069.26|18949.26|10
1629313060000|2021-08-18 18:57:40|19069.25|18949.25|19064.6|18944.6|19069.25|18949.25|19059.16|18939.16|10
1629313070000|2021-08-18 18:57:50|19064.05|18944.05|19060.91|18940.91|19064.56|18944.56|19059.13|18939.13|10
1629313080000|2021-08-18 18:58:00|19060.92|18940.92|19063.53|18943.53|19063.66|18943.66|19060.82|18940.82|10
1629313090000|2021-08-18 18:58:10|19063.44|18943.44|19062.07|18942.07|19064.48|18944.48|19061.35|18941.35|10
1629313100000|2021-08-18 18:58:20|19061.99|18941.99|19058.44|18938.44|19061.99|18941.99|19058.44|18938.44|10
1629313110000|2021-08-18 18:58:30|19058.21|18938.21|19053.53|18933.53|19058.22|18938.22|19053.53|18933.53|10
1629313120000|2021-08-18 18:58:40|19053.52|18933.52|19052.01|18932.01|19054.02|18934.02|19052.01|18932.01|10
1629313130000|2021-08-18 18:58:50|19051.57|18931.57|19047|18927|19052.11|18932.11|19046.55|18926.55|10
1629313140000|2021-08-18 18:59:00|19046.76|18926.76|19037.15|18917.15|19047.59|18927.59|19037.15|18917.15|10
1629313150000|2021-08-18 18:59:10|19036.65|18916.65|19037.21|18917.21|19037.45|18917.45|19032.75|18912.75|10
1629313160000|2021-08-18 18:59:20|19037.39|18917.39|19039.32|18919.32|19039.32|18919.32|19036.96|18916.96|10
1629313170000|2021-08-18 18:59:30|19041.19|18921.19|19047.94|18927.94|19047.94|18927.94|19041.19|18921.19|10
1629313180000|2021-08-18 18:59:40|19047.7|18927.7|19050.51|18930.51|19050.51|18930.51|19047.69|18927.69|10
1629313190000|2021-08-18 18:59:50|19050.74|18930.74|19047.33|18927.33|19050.74|18930.74|19047.33|18927.33|10
1629313200000|2021-08-18 19:00:00|19046.91|18926.91|19041.76|18921.76|19047.64|18927.64|19041.76|18921.76|10
1629313210000|2021-08-18 19:00:10|19042.48|18922.48|19041.49|18921.49|19042.71|18922.71|19039.11|18919.11|10
1629313220000|2021-08-18 19:00:20|19041.12|18921.12|19046.22|18926.22|19046.22|18926.22|19041.06|18921.06|10
1629313230000|2021-08-18 19:00:30|19045.61|18925.61|19045.57|18925.57|19047.57|18927.57|19045.53|18925.53|10
1629313240000|2021-08-18 19:00:40|19044.23|18924.23|19050.91|18930.91|19050.91|18930.91|19044.23|18924.23|9
1629313250000|2021-08-18 19:00:50|19052.25|18932.25|19067.69|18947.69|19067.95|18947.95|19052.25|18932.25|10
1629313260000|2021-08-18 19:01:00|19068.14|18948.14|19070.59|18950.59|19070.59|18950.59|19067.94|18947.94|9
1629313270000|2021-08-18 19:01:10|19069.41|18949.41|19080.13|18960.13|19080.13|18960.13|19069.41|18949.41|10
1629313280000|2021-08-18 19:01:20|19084.86|18964.86|19095.62|18975.62|19095.93|18975.93|19084.86|18964.86|10
1629313290000|2021-08-18 19:01:30|19095.72|18975.72|19100.9|18980.9|19101.93|18981.93|19095.72|18975.72|10
1629313300000|2021-08-18 19:01:40|19100.16|18980.16|19101.57|18981.57|19101.57|18981.57|19098.95|18978.95|10
1629313310000|2021-08-18 19:01:50|19102.4|18982.4|19106.13|18986.13|19106.13|18986.13|19102.4|18982.4|10
1629313320000|2021-08-18 19:02:00|19106.14|18986.14|19104.98|18984.98|19106.15|18986.15|19104.98|18984.98|10
1629313330000|2021-08-18 19:02:10|19104.86|18984.86|19106.65|18986.65|19106.74|18986.74|19104.86|18984.86|9
1629313340000|2021-08-18 19:02:20|19106.49|18986.49|19106.41|18986.41|19107.22|18987.22|19105.8|18985.8|9
1629313350000|2021-08-18 19:02:30|19106.33|18986.33|19107.28|18987.28|19107.28|18987.28|19106.33|18986.33|10
1629313360000|2021-08-18 19:02:40|19108.03|18988.03|19109.45|18989.45|19109.45|18989.45|19108.03|18988.03|10
1629313370000|2021-08-18 19:02:50|19109.42|18989.42|19113.02|18993.02|19113.28|18993.28|19109.42|18989.42|10
1629313380000|2021-08-18 19:03:00|19113.01|18993.01|19110.67|18990.67|19113.01|18993.01|19110.67|18990.67|10
1629313390000|2021-08-18 19:03:10|19109.98|18989.98|19106.37|18986.37|19109.98|18989.98|19106.37|18986.37|10
1629313400000|2021-08-18 19:03:20|19106.54|18986.54|19112.28|18992.28|19112.28|18992.28|19106.36|18986.36|10
1629313410000|2021-08-18 19:03:30|19112.15|18992.15|19115.08|18995.08|19115.42|18995.42|19112.15|18992.15|10
1629313420000|2021-08-18 19:03:40|19115.52|18995.52|19102.7|18982.7|19115.67|18995.67|19102.7|18982.7|10
1629313430000|2021-08-18 19:03:50|19101.82|18981.82|19096.77|18976.77|19101.82|18981.82|19096.77|18976.77|10
1629313440000|2021-08-18 19:04:00|19098|18978|19101.31|18981.31|19101.31|18981.31|19098|18978|9
1629313450000|2021-08-18 19:04:10|19102.11|18982.11|19103.58|18983.58|19104.34|18984.34|19101.43|18981.43|10
1629313460000|2021-08-18 19:04:20|19104.56|18984.56|19102.85|18982.85|19106.23|18986.23|19102.85|18982.85|10
1629313470000|2021-08-18 19:04:30|19103.35|18983.35|19104.94|18984.94|19106.27|18986.27|19103.35|18983.35|10
1629313480000|2021-08-18 19:04:40|19103.57|18983.57|19103.36|18983.36|19104.19|18984.19|19103.36|18983.36|9
1629313490000|2021-08-18 19:04:50|19103.72|18983.72|19104.01|18984.01|19104.67|18984.67|19103.39|18983.39|10
1629313500000|2021-08-18 19:05:00|19103.91|18983.91|19103.06|18983.06|19104.64|18984.64|19103.06|18983.06|10
1629313510000|2021-08-18 19:05:10|19105.03|18985.03|19110.32|18990.32|19110.67|18990.67|19105.03|18985.03|10
1629313520000|2021-08-18 19:05:20|19110.76|18990.76|19120|19000|19120|19000|19110.76|18990.76|10
1629313530000|2021-08-18 19:05:30|19119.99|18999.99|19127.06|19007.06|19127.64|19007.64|19119.99|18999.99|10
1629313540000|2021-08-18 19:05:40|19127.58|19007.58|19125.96|19005.96|19127.85|19007.85|19125.87|19005.87|9
1629313550000|2021-08-18 19:05:50|19125.34|19005.34|19124.65|19004.65|19125.73|19005.73|19124.43|19004.43|9
1629313560000|2021-08-18 19:06:00|19124.8|19004.8|19123.25|19003.25|19124.98|19004.98|19123.25|19003.25|10
1629313570000|2021-08-18 19:06:10|19123.53|19003.53|19124.48|19004.48|19124.71|19004.71|19123.53|19003.53|10
1629313580000|2021-08-18 19:06:20|19124.53|19004.53|19123.26|19003.26|19124.79|19004.79|19123.02|19003.02|10
1629313590000|2021-08-18 19:06:30|19122.99|19002.99|19120.26|19000.26|19123.61|19003.61|19120.01|19000.01|10
1629313600000|2021-08-18 19:06:40|19120.06|19000.06|19120.11|19000.11|19121.29|19001.29|19120.06|19000.06|9
1629313610000|2021-08-18 19:06:50|19118.8|18998.8|19117.65|18997.65|19119.55|18999.55|19117.65|18997.65|10
1629313620000|2021-08-18 19:07:00|19117.76|18997.76|19118.49|18998.49|19119.8|18999.8|19117.41|18997.41|8
1629313630000|2021-08-18 19:07:10|19116.68|18996.68|19113.33|18993.33|19116.94|18996.94|19113.33|18993.33|9
1629313640000|2021-08-18 19:07:20|19113.36|18993.36|19109.11|18989.11|19114.49|18994.49|19109.11|18989.11|10
1629313650000|2021-08-18 19:07:30|19109.04|18989.04|19108.12|18988.12|19109.04|18989.04|19107.32|18987.32|10
1629313660000|2021-08-18 19:07:40|19108.76|18988.76|19107.25|18987.25|19108.83|18988.83|19107.25|18987.25|9
1629313670000|2021-08-18 19:07:50|19107.14|18987.14|19099.96|18979.96|19107.14|18987.14|19099.96|18979.96|10
1629313680000|2021-08-18 19:08:00|19099.8|18979.8|19097.52|18977.52|19099.84|18979.84|19097.52|18977.52|10
1629313690000|2021-08-18 19:08:10|19098.47|18978.47|19095.17|18975.17|19098.65|18978.65|19094.47|18974.47|9
1629313700000|2021-08-18 19:08:20|19095.51|18975.51|19095.54|18975.54|19097.57|18977.57|19094.96|18974.96|10
1629313710000|2021-08-18 19:08:30|19093.81|18973.81|19091.65|18971.65|19093.81|18973.81|19091.65|18971.65|8
1629313720000|2021-08-18 19:08:40|19091.47|18971.47|19089.08|18969.08|19091.47|18971.47|19089.08|18969.08|8
1629313730000|2021-08-18 19:08:50|19089.13|18969.13|19085.22|18965.22|19089.13|18969.13|19085.22|18965.22|10
1629313740000|2021-08-18 19:09:00|19085.3|18965.3|19085.22|18965.22|19085.72|18965.72|19085.08|18965.08|10
1629313750000|2021-08-18 19:09:10|19084.43|18964.43|19081.2|18961.2|19084.54|18964.54|19081.2|18961.2|10
1629313760000|2021-08-18 19:09:20|19080.47|18960.47|19075.12|18955.12|19080.47|18960.47|19075.12|18955.12|10
1629313770000|2021-08-18 19:09:30|19074.51|18954.51|19069.32|18949.32|19074.51|18954.51|19069.32|18949.32|10
1629313780000|2021-08-18 19:09:40|19068.53|18948.53|19070.24|18950.24|19070.24|18950.24|19067.92|18947.92|10
1629313790000|2021-08-18 19:09:50|19070.23|18950.23|19070.6|18950.6|19071.35|18951.35|19069.54|18949.54|10
1629313800000|2021-08-18 19:10:00|19071.05|18951.05|19073.4|18953.4|19073.4|18953.4|19071.03|18951.03|8
1629313810000|2021-08-18 19:10:10|19073.73|18953.73|19080.52|18960.52|19080.75|18960.75|19073.73|18953.73|10
1629313820000|2021-08-18 19:10:20|19080.43|18960.43|19084.88|18964.88|19084.88|18964.88|19080.43|18960.43|9
1629313830000|2021-08-18 19:10:30|19086.09|18966.09|19089.44|18969.44|19089.86|18969.86|19086.09|18966.09|10
1629313840000|2021-08-18 19:10:40|19089.41|18969.41|19089.05|18969.05|19090.29|18970.29|19088.8|18968.8|9
1629313850000|2021-08-18 19:10:50|19088.98|18968.98|19094.7|18974.7|19094.7|18974.7|19087.49|18967.49|9
1629313860000|2021-08-18 19:11:00|19095.51|18975.51|19099.73|18979.73|19099.73|18979.73|19095.51|18975.51|9
1629313870000|2021-08-18 19:11:10|19100.17|18980.17|19098.55|18978.55|19100.57|18980.57|19098.55|18978.55|10
1629313880000|2021-08-18 19:11:20|19098.15|18978.15|19098.88|18978.88|19098.88|18978.88|19097.96|18977.96|9
1629313890000|2021-08-18 19:11:30|19098.75|18978.75|19102.55|18982.55|19102.55|18982.55|19098.49|18978.49|9
1629313900000|2021-08-18 19:11:40|19102.41|18982.41|19099.16|18979.16|19102.53|18982.53|19099.16|18979.16|9
1629313910000|2021-08-18 19:11:50|19099.04|18979.04|19099.92|18979.92|19099.92|18979.92|19098.2|18978.2|8
1629313920000|2021-08-18 19:12:00|19100.07|18980.07|19095.1|18975.1|19101.6|18981.6|19095.1|18975.1|10
1629313930000|2021-08-18 19:12:10|19093.5|18973.5|19090.11|18970.11|19093.5|18973.5|19090.07|18970.07|10
1629313940000|2021-08-18 19:12:20|19090.59|18970.59|19088.1|18968.1|19090.59|18970.59|19088.1|18968.1|10
1629313950000|2021-08-18 19:12:30|19088.27|18968.27|19090.43|18970.43|19090.81|18970.81|19088.27|18968.27|9
1629313960000|2021-08-18 19:12:40|19090.06|18970.06|19090.29|18970.29|19090.71|18970.71|19090.06|18970.06|7
1629313970000|2021-08-18 19:12:50|19090.43|18970.43|19088.12|18968.12|19090.47|18970.47|19088.12|18968.12|9
1629313980000|2021-08-18 19:13:00|19088.24|18968.24|19086.96|18966.96|19088.24|18968.24|19086.96|18966.96|10
1629313990000|2021-08-18 19:13:10|19087.29|18967.29|19089.32|18969.32|19090.67|18970.67|19086.81|18966.81|9
1629314000000|2021-08-18 19:13:20|19090.21|18970.21|19091.39|18971.39|19091.61|18971.61|19090.21|18970.21|9
1629314010000|2021-08-18 19:13:30|19090.93|18970.93|19090.39|18970.39|19090.93|18970.93|19089.74|18969.74|8
1629314020000|2021-08-18 19:13:40|19090.62|18970.62|19088.72|18968.72|19091.04|18971.04|19088.72|18968.72|6
1629314030000|2021-08-18 19:13:50|19088.89|18968.89|19084.53|18964.53|19089.66|18969.66|19084.53|18964.53|10
1629314040000|2021-08-18 19:14:00|19084.24|18964.24|19075.75|18955.75|19084.24|18964.24|19075.75|18955.75|10
1629314050000|2021-08-18 19:14:10|19075.48|18955.48|19073.29|18953.29|19075.48|18955.48|19072.34|18952.34|10
1629314060000|2021-08-18 19:14:20|19072.84|18952.84|19068.15|18948.15|19072.84|18952.84|19068.15|18948.15|10
1629314070000|2021-08-18 19:14:30|19065.25|18945.25|19052.02|18932.02|19065.25|18945.25|19052.02|18932.02|10
1629314080000|2021-08-18 19:14:40|19047.18|18927.18|19033.14|18913.14|19047.18|18927.18|19033.14|18913.14|10
1629314090000|2021-08-18 19:14:50|19033.29|18913.29|19029.59|18909.59|19034.05|18914.05|19029.59|18909.59|10
1629314100000|2021-08-18 19:15:00|19028.97|18908.97|19022.76|18902.76|19028.97|18908.97|19020.78|18900.78|10
1629314110000|2021-08-18 19:15:10|19022.37|18902.37|19016.79|18896.79|19022.37|18902.37|19016.79|18896.79|10
1629314120000|2021-08-18 19:15:20|19016.63|18896.63|19015.68|18895.68|19016.94|18896.94|19014.16|18894.16|10
1629314130000|2021-08-18 19:15:30|19017.18|18897.18|19016.54|18896.54|19017.18|18897.18|19015.26|18895.26|10
1629314140000|2021-08-18 19:15:40|19017.01|18897.01|19022.02|18902.02|19022.62|18902.62|19017.01|18897.01|10
1629314150000|2021-08-18 19:15:50|19022.23|18902.23|19023.4|18903.4|19024.06|18904.06|19022.12|18902.12|10
1629314160000|2021-08-18 19:16:00|19023.24|18903.24|19025.95|18905.95|19026.53|18906.53|19022.96|18902.96|10
1629314170000|2021-08-18 19:16:10|19026.34|18906.34|19040.98|18920.98|19040.98|18920.98|19026.24|18906.24|10
1629314180000|2021-08-18 19:16:20|19044.34|18924.34|19055.18|18935.18|19055.37|18935.37|19044.34|18924.34|10
1629314190000|2021-08-18 19:16:30|19055.46|18935.46|19055.16|18935.16|19056.06|18936.06|19054.15|18934.15|10
1629314200000|2021-08-18 19:16:40|19055.07|18935.07|19056.14|18936.14|19056.68|18936.68|19055.07|18935.07|9
1629314210000|2021-08-18 19:16:50|19055.88|18935.88|19055.79|18935.79|19056.09|18936.09|19055.36|18935.36|10
1629314220000|2021-08-18 19:17:00|19055.89|18935.89|19063.3|18943.3|19063.75|18943.75|19055.29|18935.29|10
1629314230000|2021-08-18 19:17:10|19064.79|18944.79|19059.86|18939.86|19065.83|18945.83|19059.86|18939.86|10
1629314240000|2021-08-18 19:17:20|19059.15|18939.15|19048.75|18928.75|19059.15|18939.15|19048.75|18928.75|10
1629314250000|2021-08-18 19:17:30|19048.61|18928.61|19037.66|18917.66|19048.61|18928.61|19037.66|18917.66|10
1629314260000|2021-08-18 19:17:40|19036.94|18916.94|19024.94|18904.94|19036.94|18916.94|19024.94|18904.94|9
1629314270000|2021-08-18 19:17:50|19018.74|18898.74|19011.17|18891.17|19018.74|18898.74|19007.71|18887.71|10
1629314280000|2021-08-18 19:18:00|19010.68|18890.68|19005.37|18885.37|19010.68|18890.68|19005.37|18885.37|10
1629314290000|2021-08-18 19:18:10|19004.59|18884.59|18999.18|18879.18|19004.59|18884.59|18998.62|18878.62|10
1629314300000|2021-08-18 19:18:20|18999.72|18879.72|18993.33|18873.33|18999.72|18879.72|18993.33|18873.33|10
1629314310000|2021-08-18 19:18:30|18992.41|18872.41|18977.68|18857.68|18992.41|18872.41|18977.68|18857.68|10
1629314320000|2021-08-18 19:18:40|18973.03|18853.03|18963.28|18843.28|18973.03|18853.03|18962.57|18842.57|10
1629314330000|2021-08-18 19:18:50|18962.36|18842.36|18957.28|18837.28|18963.36|18843.36|18957.28|18837.28|10
1629314340000|2021-08-18 19:19:00|18955.95|18835.95|18956.28|18836.28|18960.33|18840.33|18953.77|18833.77|10
1629314350000|2021-08-18 19:19:10|18958.52|18838.52|18962.93|18842.93|18962.93|18842.93|18958.22|18838.22|10
1629314360000|2021-08-18 19:19:20|18962.87|18842.87|18973.4|18853.4|18973.4|18853.4|18962.87|18842.87|10
1629314370000|2021-08-18 19:19:30|18974.93|18854.93|18979.26|18859.26|18980.24|18860.24|18974.93|18854.93|10
1629314380000|2021-08-18 19:19:40|18978.87|18858.87|18964.81|18844.81|18978.87|18858.87|18964.81|18844.81|10
1629314390000|2021-08-18 19:19:50|18964.12|18844.12|18959.76|18839.76|18965.03|18845.03|18959.76|18839.76|10
1629314400000|2021-08-18 19:20:00|18958.34|18838.34|18949.21|18829.21|18959.41|18839.41|18949.21|18829.21|10
1629314410000|2021-08-18 19:20:10|18947.89|18827.89|18946.15|18826.15|18949.6|18829.6|18946.15|18826.15|10
1629314420000|2021-08-18 19:20:20|18945.79|18825.79|18943.96|18823.96|18945.79|18825.79|18940.61|18820.61|10
1629314430000|2021-08-18 19:20:30|18943.93|18823.93|18956.3|18836.3|18956.3|18836.3|18943.82|18823.82|10
1629314440000|2021-08-18 19:20:40|18956.94|18836.94|18952.21|18832.21|18957.83|18837.83|18952.21|18832.21|10
1629314450000|2021-08-18 19:20:50|18949.63|18829.63|18939.83|18819.83|18949.63|18829.63|18939.83|18819.83|10
1629314460000|2021-08-18 19:21:00|18938.57|18818.57|18936.5|18816.5|18938.57|18818.57|18935.53|18815.53|10
1629314470000|2021-08-18 19:21:10|18937.3|18817.3|18941.58|18821.58|18941.8|18821.8|18937.3|18817.3|10
1629314480000|2021-08-18 19:21:20|18942.51|18822.51|18947.99|18827.99|18947.99|18827.99|18942.51|18822.51|9
1629314490000|2021-08-18 19:21:30|18948.49|18828.49|18950.66|18830.66|18950.66|18830.66|18947.32|18827.32|10
1629314500000|2021-08-18 19:21:40|18953.1|18833.1|18954.77|18834.77|18955.02|18835.02|18953.04|18833.04|10
1629314510000|2021-08-18 19:21:50|18954.81|18834.81|18954.25|18834.25|18956.07|18836.07|18954.25|18834.25|10
1629314520000|2021-08-18 19:22:00|18954.3|18834.3|18954.57|18834.57|18955.17|18835.17|18953.7|18833.7|10
1629314530000|2021-08-18 19:22:10|18954.32|18834.32|18952.67|18832.67|18954.9|18834.9|18950.9|18830.9|9
1629314540000|2021-08-18 19:22:20|18952.26|18832.26|18947.72|18827.72|18952.26|18832.26|18947.72|18827.72|10
1629314550000|2021-08-18 19:22:30|18947.91|18827.91|18944.87|18824.87|18947.91|18827.91|18943.57|18823.57|10
1629314560000|2021-08-18 19:22:40|18944.65|18824.65|18942.78|18822.78|18945.01|18825.01|18942.78|18822.78|10
1629314570000|2021-08-18 19:22:50|18942.3|18822.3|18936.32|18816.32|18942.3|18822.3|18936.32|18816.32|9
1629314580000|2021-08-18 19:23:00|18935.47|18815.47|18938.51|18818.51|18938.51|18818.51|18935.07|18815.07|10
1629314590000|2021-08-18 19:23:10|18939.14|18819.14|18937.08|18817.08|18939.39|18819.39|18937.08|18817.08|10
1629314600000|2021-08-18 19:23:20|18936.12|18816.12|18931.13|18811.13|18936.12|18816.12|18930.68|18810.68|9
1629314610000|2021-08-18 19:23:30|18930.73|18810.73|18920.59|18800.59|18930.73|18810.73|18920.59|18800.59|10
1629314620000|2021-08-18 19:23:40|18919.66|18799.66|18921.53|18801.53|18922.16|18802.16|18919.06|18799.06|10
1629314630000|2021-08-18 19:23:50|18921.82|18801.82|18920.97|18800.97|18923.61|18803.61|18920.97|18800.97|10
1629314640000|2021-08-18 19:24:00|18919.79|18799.79|18916.53|18796.53|18920.28|18800.28|18916.53|18796.53|10
1629314650000|2021-08-18 19:24:10|18915.41|18795.41|18911.3|18791.3|18915.41|18795.41|18911.3|18791.3|10
1629314660000|2021-08-18 19:24:20|18910.35|18790.35|18907.07|18787.07|18910.63|18790.63|18907.07|18787.07|10
1629314670000|2021-08-18 19:24:30|18910.08|18790.08|18910.03|18790.03|18910.08|18790.08|18908.26|18788.26|10
1629314680000|2021-08-18 19:24:40|18909.97|18789.97|18908.56|18788.56|18909.97|18789.97|18908.25|18788.25|10
1629314690000|2021-08-18 19:24:50|18907.45|18787.45|18902.06|18782.06|18907.45|18787.45|18902.06|18782.06|10
1629314700000|2021-08-18 19:25:00|18902.05|18782.05|18897.15|18777.15|18902.05|18782.05|18895.69|18775.69|10
1629314710000|2021-08-18 19:25:10|18895.67|18775.67|18896.59|18776.59|18897.52|18777.52|18895.62|18775.62|10
1629314720000|2021-08-18 19:25:20|18896.48|18776.48|18895.2|18775.2|18896.65|18776.65|18895.2|18775.2|10
1629314730000|2021-08-18 19:25:30|18894.97|18774.97|18899.14|18779.14|18899.14|18779.14|18894.47|18774.47|10
1629314740000|2021-08-18 19:25:40|18899.24|18779.24|18904.69|18784.69|18905.1|18785.1|18899.24|18779.24|10
1629314750000|2021-08-18 19:25:50|18905.08|18785.08|18908.17|18788.17|18908.17|18788.17|18905.08|18785.08|10
1629314760000|2021-08-18 19:26:00|18907.93|18787.93|18916.77|18796.77|18916.77|18796.77|18907.93|18787.93|10
1629314770000|2021-08-18 19:26:10|18915.67|18795.67|18925.15|18805.15|18925.15|18805.15|18915.67|18795.67|10
1629314780000|2021-08-18 19:26:20|18925.1|18805.1|18929.07|18809.07|18929.64|18809.64|18925.06|18805.06|10
1629314790000|2021-08-18 19:26:30|18930.73|18810.73|18930.4|18810.4|18931.89|18811.89|18929.08|18809.08|10
1629314800000|2021-08-18 19:26:40|18931.98|18811.98|18927.79|18807.79|18934.87|18814.87|18927.79|18807.79|10
1629314810000|2021-08-18 19:26:50|18927.38|18807.38|18917.47|18797.47|18927.38|18807.38|18917.47|18797.47|10
1629314820000|2021-08-18 19:27:00|18916.01|18796.01|18916.18|18796.18|18916.39|18796.39|18914.01|18794.01|9
1629314830000|2021-08-18 19:27:10|18917.51|18797.51|18921.33|18801.33|18921.35|18801.35|18917.51|18797.51|10
1629314840000|2021-08-18 19:27:20|18921.27|18801.27|18921.42|18801.42|18922.42|18802.42|18921.27|18801.27|10
1629314850000|2021-08-18 19:27:30|18919.48|18799.48|18916.73|18796.73|18919.48|18799.48|18916.08|18796.08|10
1629314860000|2021-08-18 19:27:40|18916.77|18796.77|18918.14|18798.14|18918.29|18798.29|18915.83|18795.83|10
1629314870000|2021-08-18 19:27:50|18917.92|18797.92|18923.43|18803.43|18923.43|18803.43|18917.92|18797.92|9
1629314880000|2021-08-18 19:28:00|18923.65|18803.65|18926.87|18806.87|18926.92|18806.92|18923.65|18803.65|10
1629314890000|2021-08-18 19:28:10|18926.78|18806.78|18925.57|18805.57|18926.78|18806.78|18924.62|18804.62|10
1629314900000|2021-08-18 19:28:20|18924.74|18804.74|18931.26|18811.26|18931.26|18811.26|18923.72|18803.72|10
1629314910000|2021-08-18 19:28:30|18932.01|18812.01|18935.77|18815.77|18935.77|18815.77|18932.01|18812.01|10
1629314920000|2021-08-18 19:28:40|18935.76|18815.76|18930.64|18810.64|18935.83|18815.83|18930.64|18810.64|10
1629314930000|2021-08-18 19:28:50|18930.26|18810.26|18928.13|18808.13|18930.26|18810.26|18928.13|18808.13|10
1629314940000|2021-08-18 19:29:00|18927.94|18807.94|18922.54|18802.54|18927.94|18807.94|18922.26|18802.26|10
1629314950000|2021-08-18 19:29:10|18922.55|18802.55|18913.38|18793.38|18922.55|18802.55|18913.38|18793.38|9
1629314960000|2021-08-18 19:29:20|18913.41|18793.41|18910.82|18790.82|18913.41|18793.41|18910.81|18790.81|10
1629314970000|2021-08-18 19:29:30|18912.15|18792.15|18912.33|18792.33|18913.09|18793.09|18910.13|18790.13|10
1629314980000|2021-08-18 19:29:40|18912.22|18792.22|18908.36|18788.36|18912.25|18792.25|18908.36|18788.36|9
1629314990000|2021-08-18 19:29:50|18908.51|18788.51|18905.25|18785.25|18908.51|18788.51|18905.21|18785.21|10
1629315000000|2021-08-18 19:30:00|18904.43|18784.43|18909.56|18789.56|18909.56|18789.56|18903.91|18783.91|9
1629315010000|2021-08-18 19:30:10|18908.62|18788.62|18910.69|18790.69|18911.32|18791.32|18908.51|18788.51|10
1629315020000|2021-08-18 19:30:20|18910.79|18790.79|18907.44|18787.44|18910.79|18790.79|18906.53|18786.53|10
1629315030000|2021-08-18 19:30:30|18906.91|18786.91|18922.49|18802.49|18922.49|18802.49|18906.91|18786.91|10
1629315040000|2021-08-18 19:30:40|18924.7|18804.7|18933.51|18813.51|18933.91|18813.91|18924.7|18804.7|10
1629315050000|2021-08-18 19:30:50|18935.09|18815.09|18941.36|18821.36|18941.36|18821.36|18935.09|18815.09|10
1629315060000|2021-08-18 19:31:00|18939.96|18819.96|18945.53|18825.53|18945.53|18825.53|18939.96|18819.96|10
1629315070000|2021-08-18 19:31:10|18947.4|18827.4|18947.78|18827.78|18948.46|18828.46|18946.99|18826.99|10
1629315080000|2021-08-18 19:31:20|18948.35|18828.35|18954.5|18834.5|18954.5|18834.5|18948.16|18828.16|10
1629315090000|2021-08-18 19:31:30|18953.08|18833.08|18948.47|18828.47|18954.01|18834.01|18948.47|18828.47|10
1629315100000|2021-08-18 19:31:40|18948.9|18828.9|18946.96|18826.96|18949.04|18829.04|18946.96|18826.96|9
1629315110000|2021-08-18 19:31:50|18948.56|18828.56|18945.71|18825.71|18948.56|18828.56|18945.71|18825.71|8
1629315120000|2021-08-18 19:32:00|18945.46|18825.46|18947.27|18827.27|18947.53|18827.53|18945.37|18825.37|10
1629315130000|2021-08-18 19:32:10|18947.83|18827.83|18947.23|18827.23|18948.74|18828.74|18946.81|18826.81|10
1629315140000|2021-08-18 19:32:20|18947.14|18827.14|18944.04|18824.04|18947.14|18827.14|18943.85|18823.85|10
1629315150000|2021-08-18 19:32:30|18943.37|18823.37|18938.64|18818.64|18943.55|18823.55|18938.64|18818.64|10
1629315160000|2021-08-18 19:32:40|18939.05|18819.05|18934.09|18814.09|18939.05|18819.05|18934.09|18814.09|10
1629315170000|2021-08-18 19:32:50|18934.19|18814.19|18929.59|18809.59|18934.19|18814.19|18929.23|18809.23|10
1629315180000|2021-08-18 19:33:00|18929.72|18809.72|18926.17|18806.17|18929.81|18809.81|18926.17|18806.17|10
1629315190000|2021-08-18 19:33:10|18925.54|18805.54|18916.92|18796.92|18926.19|18806.19|18916.92|18796.92|10
1629315200000|2021-08-18 19:33:20|18916.64|18796.64|18916.7|18796.7|18917.42|18797.42|18914.95|18794.95|10
1629315210000|2021-08-18 19:33:30|18915.55|18795.55|18916.26|18796.26|18917.55|18797.55|18915.55|18795.55|10
1629315220000|2021-08-18 19:33:40|18916.36|18796.36|18907.73|18787.73|18916.36|18796.36|18907.73|18787.73|10
1629315230000|2021-08-18 19:33:50|18907.15|18787.15|18897.8|18777.8|18907.15|18787.15|18897.8|18777.8|9
1629315240000|2021-08-18 19:34:00|18896.1|18776.1|18889.02|18769.02|18896.1|18776.1|18889.02|18769.02|10
1629315250000|2021-08-18 19:34:10|18888.66|18768.66|18884.13|18764.13|18888.66|18768.66|18883.68|18763.68|10
1629315260000|2021-08-18 19:34:20|18884.69|18764.69|18878.68|18758.68|18885.57|18765.57|18878.68|18758.68|10
1629315270000|2021-08-18 19:34:30|18877.38|18757.38|18867.12|18747.12|18877.38|18757.38|18867.12|18747.12|10
1629315280000|2021-08-18 19:34:40|18867.48|18747.48|18863.49|18743.49|18867.99|18747.99|18863.29|18743.29|10
1629315290000|2021-08-18 19:34:50|18862.67|18742.67|18853.5|18733.5|18862.67|18742.67|18853.5|18733.5|10
1629315300000|2021-08-18 19:35:00|18853.82|18733.82|18848.84|18728.84|18854.84|18734.84|18848.84|18728.84|10
1629315310000|2021-08-18 19:35:10|18848.97|18728.97|18847.57|18727.57|18849.44|18729.44|18847.57|18727.57|10
1629315320000|2021-08-18 19:35:20|18846.36|18726.36|18852.93|18732.93|18854.3|18734.3|18846.36|18726.36|10
1629315330000|2021-08-18 19:35:30|18854.04|18734.04|18856.6|18736.6|18857.71|18737.71|18854.04|18734.04|10
1629315340000|2021-08-18 19:35:40|18857.05|18737.05|18866.57|18746.57|18866.57|18746.57|18857.05|18737.05|10
1629315350000|2021-08-18 19:35:50|18865.89|18745.89|18875.63|18755.63|18875.63|18755.63|18865.55|18745.55|10
1629315360000|2021-08-18 19:36:00|18876.92|18756.92|18885.09|18765.09|18885.09|18765.09|18876.92|18756.92|10
1629315370000|2021-08-18 19:36:10|18884.82|18764.82|18883.42|18763.42|18887.59|18767.59|18881.5|18761.5|10
1629315380000|2021-08-18 19:36:20|18883.75|18763.75|18878.96|18758.96|18885.29|18765.29|18878.96|18758.96|10
1629315390000|2021-08-18 19:36:30|18878|18758|18877.74|18757.74|18879.39|18759.39|18876.87|18756.87|10
1629315400000|2021-08-18 19:36:40|18877.68|18757.68|18874.51|18754.51|18877.83|18757.83|18874.51|18754.51|10
1629315410000|2021-08-18 19:36:50|18874.99|18754.99|18871.8|18751.8|18874.99|18754.99|18870.73|18750.73|10
1629315420000|2021-08-18 19:37:00|18871.84|18751.84|18870.06|18750.06|18873.23|18753.23|18870.03|18750.03|10
1629315430000|2021-08-18 19:37:10|18868.38|18748.38|18869.51|18749.51|18871.65|18751.65|18868.38|18748.38|8
1629315440000|2021-08-18 19:37:20|18869.11|18749.11|18870.03|18750.03|18870.61|18750.61|18866.52|18746.52|10
1629315450000|2021-08-18 19:37:30|18868.78|18748.78|18867.14|18747.14|18868.78|18748.78|18867.14|18747.14|9
1629315460000|2021-08-18 19:37:40|18865.74|18745.74|18864.95|18744.95|18866.36|18746.36|18864.07|18744.07|10
1629315470000|2021-08-18 19:37:50|18864.94|18744.94|18865.81|18745.81|18867.9|18747.9|18864.94|18744.94|10
1629315480000|2021-08-18 19:38:00|18864.59|18744.59|18865|18745|18866.65|18746.65|18864.59|18744.59|10
1629315490000|2021-08-18 19:38:10|18864.06|18744.06|18864.16|18744.16|18864.79|18744.79|18863.92|18743.92|10
1629315500000|2021-08-18 19:38:20|18862.83|18742.83|18862.35|18742.35|18862.83|18742.83|18859.57|18739.57|8
1629315510000|2021-08-18 19:38:30|18862.3|18742.3|18856.97|18736.97|18862.42|18742.42|18856.97|18736.97|9
1629315520000|2021-08-18 19:38:40|18856.32|18736.32|18854.97|18734.97|18856.48|18736.48|18854.59|18734.59|10
1629315530000|2021-08-18 19:38:50|18854.53|18734.53|18853.09|18733.09|18855.94|18735.94|18853.09|18733.09|10
1629315540000|2021-08-18 19:39:00|18852.84|18732.84|18850.46|18730.46|18852.84|18732.84|18850.3|18730.3|10
1629315550000|2021-08-18 19:39:10|18850.13|18730.13|18842.89|18722.89|18850.13|18730.13|18842.89|18722.89|10
1629315560000|2021-08-18 19:39:20|18842.73|18722.73|18840.87|18720.87|18842.84|18722.84|18840.36|18720.36|10
1629315570000|2021-08-18 19:39:30|18844.85|18724.85|18845.16|18725.16|18848.04|18728.04|18844.79|18724.79|10
1629315580000|2021-08-18 19:39:40|18843.57|18723.57|18838.49|18718.49|18844.62|18724.62|18838.43|18718.43|10
1629315590000|2021-08-18 19:39:50|18836.46|18716.46|18833.72|18713.72|18837.43|18717.43|18833.65|18713.65|10
1629315600000|2021-08-18 19:40:00|18833.21|18713.21|18830.54|18710.54|18833.4|18713.4|18829.06|18709.06|9
1629315610000|2021-08-18 19:40:10|18830.83|18710.83|18832.79|18712.79|18832.79|18712.79|18830.83|18710.83|10
1629315620000|2021-08-18 19:40:20|18831.99|18711.99|18833.01|18713.01|18833.01|18713.01|18831.82|18711.82|10
1629315630000|2021-08-18 19:40:30|18832.82|18712.82|18839.05|18719.05|18839.05|18719.05|18832.82|18712.82|10
1629315640000|2021-08-18 19:40:40|18840.21|18720.21|18846.6|18726.6|18846.6|18726.6|18840.21|18720.21|10
1629315650000|2021-08-18 19:40:50|18850.05|18730.05|18845.53|18725.53|18850.05|18730.05|18845.53|18725.53|10
1629315660000|2021-08-18 19:41:00|18845.54|18725.54|18844.69|18724.69|18845.54|18725.54|18843.95|18723.95|10
1629315670000|2021-08-18 19:41:10|18844.42|18724.42|18843.24|18723.24|18844.46|18724.46|18843.21|18723.21|10
1629315680000|2021-08-18 19:41:20|18842.79|18722.79|18843.18|18723.18|18843.19|18723.19|18842.45|18722.45|10
1629315690000|2021-08-18 19:41:30|18845.24|18725.24|18848.27|18728.27|18849.09|18729.09|18845.15|18725.15|10
1629315700000|2021-08-18 19:41:40|18848.64|18728.64|18846.05|18726.05|18848.64|18728.64|18845.86|18725.86|10
1629315710000|2021-08-18 19:41:50|18845.1|18725.1|18845.85|18725.85|18845.85|18725.85|18843.96|18723.96|10
1629315720000|2021-08-18 19:42:00|18846.4|18726.4|18847.67|18727.67|18847.67|18727.67|18846|18726|10
1629315730000|2021-08-18 19:42:10|18848.09|18728.09|18847.61|18727.61|18848.18|18728.18|18847.37|18727.37|10
1629315740000|2021-08-18 19:42:20|18847.49|18727.49|18847.47|18727.47|18847.68|18727.68|18846.83|18726.83|10
1629315750000|2021-08-18 19:42:30|18847.66|18727.66|18847.59|18727.59|18848.08|18728.08|18846.39|18726.39|10
1629315760000|2021-08-18 19:42:40|18847.55|18727.55|18848.47|18728.47|18848.47|18728.47|18847.55|18727.55|9
1629315770000|2021-08-18 19:42:50|18848.95|18728.95|18850.63|18730.63|18851.15|18731.15|18848.28|18728.28|10
1629315780000|2021-08-18 19:43:00|18850.61|18730.61|18854.37|18734.37|18854.37|18734.37|18850.61|18730.61|10
1629315790000|2021-08-18 19:43:10|18855.14|18735.14|18859.48|18739.48|18860.03|18740.03|18855.14|18735.14|10
1629315800000|2021-08-18 19:43:20|18859.46|18739.46|18859.63|18739.63|18860.71|18740.71|18858.93|18738.93|10
1629315810000|2021-08-18 19:43:30|18859.4|18739.4|18852.84|18732.84|18859.4|18739.4|18852.84|18732.84|10
1629315820000|2021-08-18 19:43:40|18851.28|18731.28|18829.33|18709.33|18851.28|18731.28|18829.33|18709.33|10
1629315830000|2021-08-18 19:43:50|18830.04|18710.04|18829.36|18709.36|18830.04|18710.04|18825.31|18705.31|10
1629315840000|2021-08-18 19:44:00|18827.62|18707.62|18826.27|18706.27|18828.49|18708.49|18826.27|18706.27|10
1629315850000|2021-08-18 19:44:10|18825.27|18705.27|18823.15|18703.15|18826.88|18706.88|18823.15|18703.15|10
1629315860000|2021-08-18 19:44:20|18821.76|18701.76|18826.2|18706.2|18827.23|18707.23|18821.76|18701.76|10
1629315870000|2021-08-18 19:44:30|18825.96|18705.96|18826.37|18706.37|18826.67|18706.67|18824.8|18704.8|10
1629315880000|2021-08-18 19:44:40|18826.43|18706.43|18822.62|18702.62|18826.43|18706.43|18822.62|18702.62|10
1629315890000|2021-08-18 19:44:50|18823.56|18703.56|18822.76|18702.76|18825.07|18705.07|18822.49|18702.49|10
1629315900000|2021-08-18 19:45:00|18822.88|18702.88|18815.2|18695.2|18822.88|18702.88|18815.2|18695.2|10
1629315910000|2021-08-18 19:45:10|18814.25|18694.25|18809.23|18689.23|18814.25|18694.25|18809.05|18689.05|10
1629315920000|2021-08-18 19:45:20|18809.11|18689.11|18803.68|18683.68|18809.11|18689.11|18801.61|18681.61|10
1629315930000|2021-08-18 19:45:30|18805.45|18685.45|18805.31|18685.31|18805.57|18685.57|18803.82|18683.82|9
1629315940000|2021-08-18 19:45:40|18806.3|18686.3|18816.04|18696.04|18816.04|18696.04|18806.3|18686.3|10
1629315950000|2021-08-18 19:45:50|18815.25|18695.25|18824.97|18704.97|18824.97|18704.97|18815.25|18695.25|9
1629315960000|2021-08-18 19:46:00|18825.1|18705.1|18834.08|18714.08|18834.08|18714.08|18824.89|18704.89|10
1629315970000|2021-08-18 19:46:10|18835.57|18715.57|18830.4|18710.4|18835.57|18715.57|18829.99|18709.99|10
1629315980000|2021-08-18 19:46:20|18830.36|18710.36|18832.41|18712.41|18832.41|18712.41|18829.72|18709.72|8
1629315990000|2021-08-18 19:46:30|18833.66|18713.66|18833.37|18713.37|18835.27|18715.27|18833.37|18713.37|10
1629316000000|2021-08-18 19:46:40|18833.13|18713.13|18828.72|18708.72|18833.22|18713.22|18828.72|18708.72|9
1629316010000|2021-08-18 19:46:50|18827.9|18707.9|18812.42|18692.42|18827.9|18707.9|18812.42|18692.42|10
1629316020000|2021-08-18 19:47:00|18811.72|18691.72|18808.2|18688.2|18811.72|18691.72|18808.2|18688.2|10
1629316030000|2021-08-18 19:47:10|18808.39|18688.39|18808.52|18688.52|18808.52|18688.52|18807.3|18687.3|9
1629316040000|2021-08-18 19:47:20|18808.41|18688.41|18806.69|18686.69|18808.41|18688.41|18806.69|18686.69|10
1629316050000|2021-08-18 19:47:30|18806.82|18686.82|18808.8|18688.8|18808.8|18688.8|18806.82|18686.82|10
1629316060000|2021-08-18 19:47:40|18808.88|18688.88|18811|18691|18811|18691|18808.88|18688.88|8
1629316070000|2021-08-18 19:47:50|18811.33|18691.33|18810.88|18690.88|18811.7|18691.7|18810.88|18690.88|9
1629316080000|2021-08-18 19:48:00|18811.77|18691.77|18816.98|18696.98|18818.04|18698.04|18811.77|18691.77|10
1629316090000|2021-08-18 19:48:10|18815.77|18695.77|18817.64|18697.64|18817.64|18697.64|18814.54|18694.54|10
1629316100000|2021-08-18 19:48:20|18817.98|18697.98|18824.82|18704.82|18825.78|18705.78|18817.98|18697.98|10
1629316110000|2021-08-18 19:48:30|18824.71|18704.71|18829.11|18709.11|18829.11|18709.11|18824.71|18704.71|10
1629316120000|2021-08-18 19:48:40|18830.13|18710.13|18835.51|18715.51|18835.51|18715.51|18830.13|18710.13|10
1629316130000|2021-08-18 19:48:50|18837.45|18717.45|18841.97|18721.97|18841.97|18721.97|18837.45|18717.45|10
1629316140000|2021-08-18 19:49:00|18840.87|18720.87|18839.08|18719.08|18841.02|18721.02|18838.87|18718.87|9
1629316150000|2021-08-18 19:49:10|18839.49|18719.49|18846.1|18726.1|18846.1|18726.1|18839.49|18719.49|10
1629316160000|2021-08-18 19:49:20|18846.67|18726.67|18852.86|18732.86|18852.86|18732.86|18846.67|18726.67|10
1629316170000|2021-08-18 19:49:30|18852.81|18732.81|18867.53|18747.53|18867.77|18747.77|18852.81|18732.81|10
1629316180000|2021-08-18 19:49:40|18867.93|18747.93|18868.74|18748.74|18871.04|18751.04|18867.93|18747.93|10
1629316190000|2021-08-18 19:49:50|18867.17|18747.17|18852.4|18732.4|18867.17|18747.17|18852.4|18732.4|10
1629316200000|2021-08-18 19:50:00|18853|18733|18844.86|18724.86|18853.83|18733.83|18844.86|18724.86|10
1629316210000|2021-08-18 19:50:10|18844.16|18724.16|18833.07|18713.07|18844.16|18724.16|18833.07|18713.07|10
1629316220000|2021-08-18 19:50:20|18830.6|18710.6|18822.67|18702.67|18830.6|18710.6|18822.67|18702.67|10
1629316230000|2021-08-18 19:50:30|18823.4|18703.4|18822.57|18702.57|18823.4|18703.4|18820.81|18700.81|9
1629316240000|2021-08-18 19:50:40|18822.37|18702.37|18816.27|18696.27|18824.36|18704.36|18815.88|18695.88|10
1629316250000|2021-08-18 19:50:50|18816.04|18696.04|18811.71|18691.71|18816.04|18696.04|18811.71|18691.71|10
1629316260000|2021-08-18 19:51:00|18812.04|18692.04|18793.57|18673.57|18812.04|18692.04|18793.29|18673.29|10
1629316270000|2021-08-18 19:51:10|18793.47|18673.47|18791.71|18671.71|18794.23|18674.23|18791.71|18671.71|10
1629316280000|2021-08-18 19:51:20|18791.72|18671.72|18788.16|18668.16|18791.72|18671.72|18788.16|18668.16|10
1629316290000|2021-08-18 19:51:30|18786.91|18666.91|18781.38|18661.38|18786.91|18666.91|18781.38|18661.38|9
1629316300000|2021-08-18 19:51:40|18780.71|18660.71|18779.94|18659.94|18780.97|18660.97|18779.76|18659.76|10
1629316310000|2021-08-18 19:51:50|18781.66|18661.66|18779|18659|18781.88|18661.88|18779|18659|10
1629316320000|2021-08-18 19:52:00|18778.74|18658.74|18774.62|18654.62|18778.74|18658.74|18774.42|18654.42|10
1629316330000|2021-08-18 19:52:10|18774.69|18654.69|18776.38|18656.38|18776.38|18656.38|18774.5|18654.5|8
1629316340000|2021-08-18 19:52:20|18776.77|18656.77|18775.22|18655.22|18776.91|18656.91|18775.22|18655.22|9
1629316350000|2021-08-18 19:52:30|18774.56|18654.56|18774.28|18654.28|18774.84|18654.84|18772.92|18652.92|10
1629316360000|2021-08-18 19:52:40|18774.27|18654.27|18771.07|18651.07|18774.42|18654.42|18768.52|18648.52|10
1629316370000|2021-08-18 19:52:50|18770.77|18650.77|18767.07|18647.07|18770.77|18650.77|18767.06|18647.06|10
1629316380000|2021-08-18 19:53:00|18766.38|18646.38|18760.52|18640.52|18766.38|18646.38|18760.52|18640.52|10
1629316390000|2021-08-18 19:53:10|18759.54|18639.54|18755.4|18635.4|18759.54|18639.54|18755.4|18635.4|10
1629316400000|2021-08-18 19:53:20|18755.64|18635.64|18755.12|18635.12|18755.64|18635.64|18754.53|18634.53|10
1629316410000|2021-08-18 19:53:30|18755.21|18635.21|18756.13|18636.13|18756.13|18636.13|18754.26|18634.26|10
1629316420000|2021-08-18 19:53:40|18755.99|18635.99|18754.69|18634.69|18755.99|18635.99|18754.09|18634.09|10
1629316430000|2021-08-18 19:53:50|18754.51|18634.51|18751.48|18631.48|18754.73|18634.73|18751.48|18631.48|10
1629316440000|2021-08-18 19:54:00|18750.66|18630.66|18748.86|18628.86|18750.66|18630.66|18746.47|18626.47|10
1629316450000|2021-08-18 19:54:10|18749.85|18629.85|18752.92|18632.92|18753.83|18633.83|18749.85|18629.85|10
1629316460000|2021-08-18 19:54:20|18753.94|18633.94|18749.6|18629.6|18753.94|18633.94|18749.6|18629.6|10
1629316470000|2021-08-18 19:54:30|18749.71|18629.71|18749.98|18629.98|18751.87|18631.87|18749.21|18629.21|10
1629316480000|2021-08-18 19:54:40|18750.4|18630.4|18745.63|18625.63|18750.4|18630.4|18745.63|18625.63|10
1629316490000|2021-08-18 19:54:50|18746.72|18626.72|18742.78|18622.78|18746.72|18626.72|18742.78|18622.78|10
1629316500000|2021-08-18 19:55:00|18741.96|18621.96|18740.83|18620.83|18741.96|18621.96|18739.8|18619.8|10
1629316510000|2021-08-18 19:55:10|18740.81|18620.81|18737.72|18617.72|18740.81|18620.81|18737.72|18617.72|10
1629316520000|2021-08-18 19:55:20|18736.97|18616.97|18733.76|18613.76|18736.97|18616.97|18731.41|18611.41|10
1629316530000|2021-08-18 19:55:30|18734.25|18614.25|18734.12|18614.12|18735.6|18615.6|18734.04|18614.04|10
1629316540000|2021-08-18 19:55:40|18733.96|18613.96|18736.5|18616.5|18736.77|18616.77|18733.84|18613.84|10
1629316550000|2021-08-18 19:55:50|18736.28|18616.28|18730.27|18610.27|18736.28|18616.28|18730.27|18610.27|10
1629316560000|2021-08-18 19:56:00|18730.03|18610.03|18727.43|18607.43|18730.03|18610.03|18726.54|18606.54|10
1629316570000|2021-08-18 19:56:10|18728.41|18608.41|18726.29|18606.29|18728.41|18608.41|18726.29|18606.29|10
1629316580000|2021-08-18 19:56:20|18726.17|18606.17|18726.9|18606.9|18728.37|18608.37|18725.26|18605.26|10
1629316590000|2021-08-18 19:56:30|18727.82|18607.82|18729.82|18609.82|18729.95|18609.95|18727.82|18607.82|10
1629316600000|2021-08-18 19:56:40|18729.73|18609.73|18730|18610|18730.7|18610.7|18728.87|18608.87|10
1629316610000|2021-08-18 19:56:50|18729.22|18609.22|18733.36|18613.36|18733.36|18613.36|18729.22|18609.22|9
1629316620000|2021-08-18 19:57:00|18733.91|18613.91|18734.74|18614.74|18734.74|18614.74|18732.79|18612.79|10
1629316630000|2021-08-18 19:57:10|18734.6|18614.6|18737.95|18617.95|18738.29|18618.29|18734.6|18614.6|9
1629316640000|2021-08-18 19:57:20|18737.76|18617.76|18747.23|18627.23|18747.23|18627.23|18737.43|18617.43|10
1629316650000|2021-08-18 19:57:30|18746.47|18626.47|18754.53|18634.53|18758.37|18638.37|18746.47|18626.47|10
1629316660000|2021-08-18 19:57:40|18753.6|18633.6|18743.68|18623.68|18753.6|18633.6|18743.68|18623.68|10
1629316670000|2021-08-18 19:57:50|18742.18|18622.18|18742.42|18622.42|18742.51|18622.51|18740.18|18620.18|10
1629316680000|2021-08-18 19:58:00|18743.44|18623.44|18747.41|18627.41|18747.41|18627.41|18743.18|18623.18|10
1629316690000|2021-08-18 19:58:10|18747.45|18627.45|18752.45|18632.45|18752.45|18632.45|18747.45|18627.45|9
1629316700000|2021-08-18 19:58:20|18753.15|18633.15|18759.8|18639.8|18760.33|18640.33|18752.86|18632.86|10
1629316710000|2021-08-18 19:58:30|18759.63|18639.63|18764.27|18644.27|18764.86|18644.86|18759.63|18639.63|10
1629316720000|2021-08-18 19:58:40|18764.32|18644.32|18777.12|18657.12|18777.13|18657.13|18764.32|18644.32|10
1629316730000|2021-08-18 19:58:50|18777.75|18657.75|18783.75|18663.75|18783.75|18663.75|18777.75|18657.75|10
1629316740000|2021-08-18 19:59:00|18788.36|18668.36|18781.73|18661.73|18788.87|18668.87|18781.73|18661.73|10
1629316750000|2021-08-18 19:59:10|18781.08|18661.08|18776.67|18656.67|18781.08|18661.08|18776.67|18656.67|10
1629316760000|2021-08-18 19:59:20|18777.05|18657.05|18774.76|18654.76|18777.05|18657.05|18773.48|18653.48|10
1629316770000|2021-08-18 19:59:30|18775.2|18655.2|18778.2|18658.2|18778.2|18658.2|18773.98|18653.98|10
1629316780000|2021-08-18 19:59:40|18778.17|18658.17|18774.2|18654.2|18778.17|18658.17|18774.2|18654.2|10
1629316790000|2021-08-18 19:59:50|18774.4|18654.4|18773.05|18653.05|18774.42|18654.42|18773.05|18653.05|10
1629316800000|2021-08-18 20:00:00|18774.18|18654.18|18779.5|18659.5|18779.5|18659.5|18772.98|18652.98|10
1629316810000|2021-08-18 20:00:10|18780.2|18660.2|18784.41|18664.41|18784.41|18664.41|18780.2|18660.2|10
1629316820000|2021-08-18 20:00:20|18783.49|18663.49|18788.43|18668.43|18788.43|18668.43|18783.07|18663.07|10
1629316830000|2021-08-18 20:00:30|18791.24|18671.24|18792.72|18672.72|18793.15|18673.15|18790.17|18670.17|10
1629316840000|2021-08-18 20:00:40|18793.37|18673.37|18788.68|18668.68|18793.37|18673.37|18788.44|18668.44|10
1629316850000|2021-08-18 20:00:50|18788.52|18668.52|18791.77|18671.77|18791.77|18671.77|18788.52|18668.52|10
1629316860000|2021-08-18 20:01:00|18791.88|18671.88|18786.41|18666.41|18793.41|18673.41|18786.41|18666.41|10
1629316870000|2021-08-18 20:01:10|18786.37|18666.37|18773.2|18653.2|18786.37|18666.37|18772.84|18652.84|10
1629316880000|2021-08-18 20:01:20|18773.33|18653.33|18771.48|18651.48|18773.33|18653.33|18769.72|18649.72|10
1629316890000|2021-08-18 20:01:30|18771.9|18651.9|18775.41|18655.41|18775.82|18655.82|18771.81|18651.81|10
1629316900000|2021-08-18 20:01:40|18776.17|18656.17|18782.9|18662.9|18782.9|18662.9|18776.17|18656.17|10
1629316910000|2021-08-18 20:01:50|18783.87|18663.87|18789.46|18669.46|18789.46|18669.46|18783.49|18663.49|10
1629316920000|2021-08-18 20:02:00|18789.34|18669.34|18791.83|18671.83|18792.13|18672.13|18788.52|18668.52|10
1629316930000|2021-08-18 20:02:10|18792.5|18672.5|18792|18672|18792.5|18672.5|18790.36|18670.36|9
1629316940000|2021-08-18 20:02:20|18792.13|18672.13|18790.16|18670.16|18792.52|18672.52|18790.16|18670.16|9
1629316950000|2021-08-18 20:02:30|18789.76|18669.76|18771.69|18651.69|18789.76|18669.76|18771.69|18651.69|10
1629316960000|2021-08-18 20:02:40|18771.41|18651.41|18765.72|18645.72|18771.41|18651.41|18765.72|18645.72|10
1629316970000|2021-08-18 20:02:50|18762.67|18642.67|18754.14|18634.14|18762.67|18642.67|18754.14|18634.14|10
1629316980000|2021-08-18 20:03:00|18753.83|18633.83|18745.15|18625.15|18753.83|18633.83|18743.59|18623.59|10
1629316990000|2021-08-18 20:03:10|18743.09|18623.09|18742.69|18622.69|18743.09|18623.09|18741.71|18621.71|9
1629317000000|2021-08-18 20:03:20|18743.74|18623.74|18745.71|18625.71|18745.71|18625.71|18743.74|18623.74|10
1629317010000|2021-08-18 20:03:30|18746.69|18626.69|18749.99|18629.99|18749.99|18629.99|18746.44|18626.44|9
1629317020000|2021-08-18 20:03:40|18750.65|18630.65|18752.3|18632.3|18753.06|18633.06|18749.82|18629.82|10
1629317030000|2021-08-18 20:03:50|18752.56|18632.56|18751.23|18631.23|18752.97|18632.97|18750.69|18630.69|9
1629317040000|2021-08-18 20:04:00|18752.25|18632.25|18748.28|18628.28|18752.25|18632.25|18747.33|18627.33|10
1629317050000|2021-08-18 20:04:10|18748.13|18628.13|18746.79|18626.79|18748.13|18628.13|18746.22|18626.22|10
1629317060000|2021-08-18 20:04:20|18747.03|18627.03|18748.09|18628.09|18748.31|18628.31|18747.03|18627.03|9
1629317070000|2021-08-18 20:04:30|18747.48|18627.48|18746.69|18626.69|18747.48|18627.48|18746.69|18626.69|10
1629317080000|2021-08-18 20:04:40|18746.63|18626.63|18744.45|18624.45|18746.63|18626.63|18744.45|18624.45|10
1629317090000|2021-08-18 20:04:50|18744.24|18624.24|18745.31|18625.31|18745.31|18625.31|18743.91|18623.91|10
1629317100000|2021-08-18 20:05:00|18745.35|18625.35|18745.28|18625.28|18746.43|18626.43|18745.01|18625.01|10
1629317110000|2021-08-18 20:05:10|18745.5|18625.5|18749.93|18629.93|18750.06|18630.06|18745.5|18625.5|10
1629317120000|2021-08-18 20:05:20|18751.31|18631.31|18756.06|18636.06|18756.08|18636.08|18751.31|18631.31|10
1629317130000|2021-08-18 20:05:30|18755.71|18635.71|18758.21|18638.21|18760.3|18640.3|18755.71|18635.71|10
1629317140000|2021-08-18 20:05:40|18758.05|18638.05|18761.66|18641.66|18761.85|18641.85|18757.98|18637.98|9
1629317150000|2021-08-18 20:05:50|18759.93|18639.93|18758.44|18638.44|18759.99|18639.99|18758.44|18638.44|9
1629317160000|2021-08-18 20:06:00|18758.26|18638.26|18757.51|18637.51|18758.83|18638.83|18757.51|18637.51|10
1629317170000|2021-08-18 20:06:10|18758.16|18638.16|18755.01|18635.01|18758.21|18638.21|18754.36|18634.36|10
1629317180000|2021-08-18 20:06:20|18754.59|18634.59|18748.24|18628.24|18754.59|18634.59|18748.19|18628.19|9
1629317190000|2021-08-18 20:06:30|18747.68|18627.68|18742.71|18622.71|18747.68|18627.68|18742.02|18622.02|10
1629317200000|2021-08-18 20:06:40|18741.8|18621.8|18737.33|18617.33|18741.8|18621.8|18737.33|18617.33|10
1629317210000|2021-08-18 20:06:50|18736.59|18616.59|18731.54|18611.54|18736.59|18616.59|18731.54|18611.54|10
1629317220000|2021-08-18 20:07:00|18731.83|18611.83|18727.96|18607.96|18731.83|18611.83|18726.97|18606.97|10
1629317230000|2021-08-18 20:07:10|18728.49|18608.49|18737.13|18617.13|18737.13|18617.13|18728.49|18608.49|10
1629317240000|2021-08-18 20:07:20|18738.39|18618.39|18738.57|18618.57|18739.74|18619.74|18738.39|18618.39|10
1629317250000|2021-08-18 20:07:30|18739.28|18619.28|18745.57|18625.57|18745.57|18625.57|18739.28|18619.28|10
1629317260000|2021-08-18 20:07:40|18745.89|18625.89|18753.74|18633.74|18753.74|18633.74|18745.89|18625.89|10
1629317270000|2021-08-18 20:07:50|18753.79|18633.79|18761.19|18641.19|18761.19|18641.19|18753.79|18633.79|10
1629317280000|2021-08-18 20:08:00|18761.68|18641.68|18764.82|18644.82|18764.83|18644.83|18761.48|18641.48|10
1629317290000|2021-08-18 20:08:10|18765.11|18645.11|18759.16|18639.16|18765.11|18645.11|18759.16|18639.16|10
1629317300000|2021-08-18 20:08:20|18758.57|18638.57|18752.86|18632.86|18758.57|18638.57|18752.86|18632.86|10
1629317310000|2021-08-18 20:08:30|18752.83|18632.83|18751.3|18631.3|18752.83|18632.83|18751.3|18631.3|8
1629317320000|2021-08-18 20:08:40|18750.83|18630.83|18749.26|18629.26|18750.83|18630.83|18748.19|18628.19|8
1629317330000|2021-08-18 20:08:50|18749.91|18629.91|18751.17|18631.17|18751.47|18631.47|18749.78|18629.78|10
1629317340000|2021-08-18 20:09:00|18751.35|18631.35|18749.87|18629.87|18751.9|18631.9|18749.87|18629.87|9
1629317350000|2021-08-18 20:09:10|18749.91|18629.91|18748.37|18628.37|18749.91|18629.91|18747.67|18627.67|9
1629317360000|2021-08-18 20:09:20|18747.28|18627.28|18749.38|18629.38|18749.38|18629.38|18747.19|18627.19|10
1629317370000|2021-08-18 20:09:30|18749.41|18629.41|18758.41|18638.41|18758.41|18638.41|18749.41|18629.41|10
1629317380000|2021-08-18 20:09:40|18758.48|18638.48|18765.48|18645.48|18765.48|18645.48|18758.48|18638.48|10
1629317390000|2021-08-18 20:09:50|18766.08|18646.08|18772.84|18652.84|18772.84|18652.84|18766.08|18646.08|10
1629317400000|2021-08-18 20:10:00|18772.79|18652.79|18774.94|18654.94|18774.94|18654.94|18772.79|18652.79|10
1629317410000|2021-08-18 20:10:10|18774.89|18654.89|18782.25|18662.25|18782.25|18662.25|18774.89|18654.89|10
1629317420000|2021-08-18 20:10:20|18783.93|18663.93|18783.92|18663.92|18784.65|18664.65|18782.73|18662.73|10
1629317430000|2021-08-18 20:10:30|18784.19|18664.19|18779.41|18659.41|18784.19|18664.19|18779.41|18659.41|10
1629317440000|2021-08-18 20:10:40|18777.92|18657.92|18774.86|18654.86|18777.98|18657.98|18774.86|18654.86|10
1629317450000|2021-08-18 20:10:50|18774.93|18654.93|18773.1|18653.1|18776.03|18656.03|18773.1|18653.1|10
1629317460000|2021-08-18 20:11:00|18771.46|18651.46|18765.88|18645.88|18771.46|18651.46|18764.8|18644.8|10
1629317470000|2021-08-18 20:11:10|18765.85|18645.85|18766.32|18646.32|18766.32|18646.32|18763.83|18643.83|10
1629317480000|2021-08-18 20:11:20|18766.69|18646.69|18769.15|18649.15|18769.25|18649.25|18766.69|18646.69|10
1629317490000|2021-08-18 20:11:30|18769.2|18649.2|18770.74|18650.74|18770.74|18650.74|18768.12|18648.12|10
1629317500000|2021-08-18 20:11:40|18771.17|18651.17|18780.82|18660.82|18780.82|18660.82|18771.17|18651.17|10
1629317510000|2021-08-18 20:11:50|18780.79|18660.79|18782.92|18662.92|18782.92|18662.92|18780.79|18660.79|10
1629317520000|2021-08-18 20:12:00|18782.78|18662.78|18787.91|18667.91|18787.91|18667.91|18782.78|18662.78|10
1629317530000|2021-08-18 20:12:10|18788.11|18668.11|18790.85|18670.85|18791.83|18671.83|18788.11|18668.11|9
1629317540000|2021-08-18 20:12:20|18790.98|18670.98|18790.57|18670.57|18791.91|18671.91|18790.12|18670.12|10
1629317550000|2021-08-18 20:12:30|18791.42|18671.42|18792.94|18672.94|18792.94|18672.94|18790.47|18670.47|10
1629317560000|2021-08-18 20:12:40|18793.85|18673.85|18799.83|18679.83|18799.83|18679.83|18793.85|18673.85|10
1629317570000|2021-08-18 20:12:50|18800.32|18680.32|18802.22|18682.22|18802.56|18682.56|18800.25|18680.25|9
1629317580000|2021-08-18 20:13:00|18802.63|18682.63|18806.22|18686.22|18806.22|18686.22|18802.63|18682.63|9
1629317590000|2021-08-18 20:13:10|18806.93|18686.93|18814.06|18694.06|18814.06|18694.06|18806.93|18686.93|10
1629317600000|2021-08-18 20:13:20|18813.98|18693.98|18824.55|18704.55|18826.29|18706.29|18813.98|18693.98|10
1629317610000|2021-08-18 20:13:30|18825.5|18705.5|18837.16|18717.16|18837.41|18717.41|18825.5|18705.5|10
1629317620000|2021-08-18 20:13:40|18836.37|18716.37|18840.9|18720.9|18840.9|18720.9|18836.23|18716.23|10
1629317630000|2021-08-18 20:13:50|18842.67|18722.67|18849.54|18729.54|18849.54|18729.54|18842.67|18722.67|10
1629317640000|2021-08-18 20:14:00|18849.18|18729.18|18845.74|18725.74|18850.59|18730.59|18845.74|18725.74|10
1629317650000|2021-08-18 20:14:10|18845.64|18725.64|18840.87|18720.87|18845.65|18725.65|18840.87|18720.87|10
1629317660000|2021-08-18 20:14:20|18841.01|18721.01|18836.57|18716.57|18841.01|18721.01|18836.57|18716.57|10
1629317670000|2021-08-18 20:14:30|18836.17|18716.17|18832.24|18712.24|18836.23|18716.23|18832.07|18712.07|10
1629317680000|2021-08-18 20:14:40|18832.22|18712.22|18830.2|18710.2|18832.4|18712.4|18829.84|18709.84|9
1629317690000|2021-08-18 20:14:50|18830.07|18710.07|18824.3|18704.3|18830.07|18710.07|18824.3|18704.3|10
1629317700000|2021-08-18 20:15:00|18824.32|18704.32|18823.12|18703.12|18824.32|18704.32|18823.04|18703.04|10
1629317710000|2021-08-18 20:15:10|18822.78|18702.78|18818.48|18698.48|18822.78|18702.78|18818.38|18698.38|9
1629317720000|2021-08-18 20:15:20|18818.47|18698.47|18814.36|18694.36|18818.9|18698.9|18814.36|18694.36|10
1629317730000|2021-08-18 20:15:30|18813.3|18693.3|18804.77|18684.77|18813.3|18693.3|18804.77|18684.77|10
1629317740000|2021-08-18 20:15:40|18802.84|18682.84|18797.09|18677.09|18802.84|18682.84|18797|18677|9
1629317750000|2021-08-18 20:15:50|18794.23|18674.23|18791.14|18671.14|18794.23|18674.23|18791.14|18671.14|10
1629317760000|2021-08-18 20:16:00|18791.38|18671.38|18794.31|18674.31|18794.31|18674.31|18791.38|18671.38|10
1629317770000|2021-08-18 20:16:10|18794.72|18674.72|18799.52|18679.52|18799.52|18679.52|18793.04|18673.04|10
1629317780000|2021-08-18 20:16:20|18797.9|18677.9|18801.18|18681.18|18801.18|18681.18|18797.38|18677.38|10
1629317790000|2021-08-18 20:16:30|18800.66|18680.66|18800.38|18680.38|18801.06|18681.06|18799.69|18679.69|10
1629317800000|2021-08-18 20:16:40|18800|18680|18803.8|18683.8|18804.57|18684.57|18799.71|18679.71|10
1629317810000|2021-08-18 20:16:50|18803.54|18683.54|18808|18688|18808|18688|18803.54|18683.54|10
1629317820000|2021-08-18 20:17:00|18807.86|18687.86|18806.4|18686.4|18809.58|18689.58|18806.4|18686.4|10
1629317830000|2021-08-18 20:17:10|18805.93|18685.93|18802.07|18682.07|18805.94|18685.94|18802.07|18682.07|10
1629317840000|2021-08-18 20:17:20|18801.43|18681.43|18795.78|18675.78|18801.43|18681.43|18795.78|18675.78|8
1629317850000|2021-08-18 20:17:30|18796.15|18676.15|18790.98|18670.98|18796.89|18676.89|18790.98|18670.98|10
1629317860000|2021-08-18 20:17:40|18790.41|18670.41|18788.45|18668.45|18791.57|18671.57|18787.37|18667.37|10
1629317870000|2021-08-18 20:17:50|18788.14|18668.14|18789.39|18669.39|18789.54|18669.54|18787.29|18667.29|9
1629317880000|2021-08-18 20:18:00|18789.62|18669.62|18790.92|18670.92|18791.73|18671.73|18789.55|18669.55|9
1629317890000|2021-08-18 20:18:10|18791.02|18671.02|18793.98|18673.98|18794.58|18674.58|18789.92|18669.92|10
1629317900000|2021-08-18 20:18:20|18794.95|18674.95|18794.17|18674.17|18795.24|18675.24|18793.66|18673.66|10
1629317910000|2021-08-18 20:18:30|18794.02|18674.02|18787.61|18667.61|18794.02|18674.02|18787.6|18667.6|10
1629317920000|2021-08-18 20:18:40|18787.7|18667.7|18781.48|18661.48|18787.7|18667.7|18781.48|18661.48|10
1629317930000|2021-08-18 20:18:50|18781.31|18661.31|18778.27|18658.27|18781.31|18661.31|18778.27|18658.27|9
1629317940000|2021-08-18 20:19:00|18778.2|18658.2|18773.06|18653.06|18779.12|18659.12|18773.06|18653.06|10
1629317950000|2021-08-18 20:19:10|18772.51|18652.51|18772.64|18652.64|18773.29|18653.29|18771.51|18651.51|10
1629317960000|2021-08-18 20:19:20|18772.61|18652.61|18771.1|18651.1|18773.17|18653.17|18770.88|18650.88|9
1629317970000|2021-08-18 20:19:30|18771.64|18651.64|18769.83|18649.83|18772.27|18652.27|18769.83|18649.83|8
1629317980000|2021-08-18 20:19:40|18770.16|18650.16|18767.68|18647.68|18770.17|18650.17|18767.68|18647.68|10
1629317990000|2021-08-18 20:19:50|18767.13|18647.13|18764.22|18644.22|18768.13|18648.13|18764.22|18644.22|10
1629318000000|2021-08-18 20:20:00|18763.18|18643.18|18756.97|18636.97|18763.18|18643.18|18756.77|18636.77|9
1629318010000|2021-08-18 20:20:10|18756.52|18636.52|18755.6|18635.6|18756.87|18636.87|18755.41|18635.41|10
1629318020000|2021-08-18 20:20:20|18754.92|18634.92|18748.37|18628.37|18754.92|18634.92|18748.37|18628.37|10
1629318030000|2021-08-18 20:20:30|18749.57|18629.57|18741.42|18621.42|18749.57|18629.57|18741.42|18621.42|9
1629318040000|2021-08-18 20:20:40|18739.79|18619.79|18734.56|18614.56|18739.92|18619.92|18734.56|18614.56|10
1629318050000|2021-08-18 20:20:50|18734.01|18614.01|18733.78|18613.78|18734.4|18614.4|18733.36|18613.36|10
1629318060000|2021-08-18 20:21:00|18733.65|18613.65|18736.88|18616.88|18737.09|18617.09|18733.65|18613.65|10
1629318070000|2021-08-18 20:21:10|18736.58|18616.58|18739.81|18619.81|18739.81|18619.81|18735.18|18615.18|10
1629318080000|2021-08-18 20:21:20|18739.8|18619.8|18737.66|18617.66|18739.93|18619.93|18737.66|18617.66|10
1629318090000|2021-08-18 20:21:30|18731.99|18611.99|18725.42|18605.42|18731.99|18611.99|18725.18|18605.18|10
1629318100000|2021-08-18 20:21:40|18724.02|18604.02|18720.13|18600.13|18724.38|18604.38|18720.13|18600.13|10
1629318110000|2021-08-18 20:21:50|18720.58|18600.58|18716.93|18596.93|18720.58|18600.58|18716.28|18596.28|10
1629318120000|2021-08-18 20:22:00|18717.1|18597.1|18717.22|18597.22|18719.53|18599.53|18716.94|18596.94|9
1629318130000|2021-08-18 20:22:10|18716.65|18596.65|18713.68|18593.68|18716.65|18596.65|18711.48|18591.48|10
1629318140000|2021-08-18 20:22:20|18713.29|18593.29|18711.23|18591.23|18713.67|18593.67|18711.23|18591.23|10
1629318150000|2021-08-18 20:22:30|18711.32|18591.32|18703.54|18583.54|18713.03|18593.03|18703.39|18583.39|10
1629318160000|2021-08-18 20:22:40|18704.97|18584.97|18707.44|18587.44|18707.72|18587.72|18704.97|18584.97|10
1629318170000|2021-08-18 20:22:50|18707.13|18587.13|18708.91|18588.91|18708.91|18588.91|18707.13|18587.13|10
1629318180000|2021-08-18 20:23:00|18708.77|18588.77|18713.34|18593.34|18713.34|18593.34|18708.54|18588.54|10
1629318190000|2021-08-18 20:23:10|18712.31|18592.31|18721.74|18601.74|18721.74|18601.74|18712.31|18592.31|10
1629318200000|2021-08-18 20:23:20|18722.71|18602.71|18725.81|18605.81|18725.95|18605.95|18722.71|18602.71|10
1629318210000|2021-08-18 20:23:30|18725.54|18605.54|18726.64|18606.64|18727.98|18607.98|18725.54|18605.54|9
1629318220000|2021-08-18 20:23:40|18726.78|18606.78|18726.66|18606.66|18727.57|18607.57|18726.23|18606.23|8
1629318230000|2021-08-18 20:23:50|18726.69|18606.69|18726.37|18606.37|18726.74|18606.74|18725.89|18605.89|9
1629318240000|2021-08-18 20:24:00|18727.4|18607.4|18726.99|18606.99|18728.04|18608.04|18726.74|18606.74|9
1629318250000|2021-08-18 20:24:10|18726.05|18606.05|18729.43|18609.43|18729.43|18609.43|18725.99|18605.99|9
1629318260000|2021-08-18 20:24:20|18729.4|18609.4|18735.12|18615.12|18735.12|18615.12|18729.4|18609.4|10
1629318270000|2021-08-18 20:24:30|18736.28|18616.28|18741.28|18621.28|18741.28|18621.28|18736.28|18616.28|10
1629318280000|2021-08-18 20:24:40|18741.65|18621.65|18743.74|18623.74|18743.74|18623.74|18741.43|18621.43|8
1629318290000|2021-08-18 20:24:50|18743.54|18623.54|18755.28|18635.28|18755.28|18635.28|18743.54|18623.54|10
1629318300000|2021-08-18 20:25:00|18756.31|18636.31|18761.65|18641.65|18761.65|18641.65|18756.13|18636.13|10
1629318310000|2021-08-18 20:25:10|18761.49|18641.49|18761.43|18641.43|18761.74|18641.74|18760.51|18640.51|10
1629318320000|2021-08-18 20:25:20|18760.93|18640.93|18766.58|18646.58|18766.8|18646.8|18760.93|18640.93|10
1629318330000|2021-08-18 20:25:30|18765.91|18645.91|18762.16|18642.16|18765.91|18645.91|18762.16|18642.16|10
1629318340000|2021-08-18 20:25:40|18761.94|18641.94|18761.92|18641.92|18763.74|18643.74|18761.76|18641.76|10
1629318350000|2021-08-18 20:25:50|18761.68|18641.68|18758.8|18638.8|18761.8|18641.8|18758.8|18638.8|10
1629318360000|2021-08-18 20:26:00|18758.05|18638.05|18752.53|18632.53|18758.05|18638.05|18752.53|18632.53|10
1629318370000|2021-08-18 20:26:10|18751.42|18631.42|18748.65|18628.65|18751.42|18631.42|18748.09|18628.09|9
1629318380000|2021-08-18 20:26:20|18748.62|18628.62|18738.59|18618.59|18748.62|18628.62|18738.59|18618.59|10
1629318390000|2021-08-18 20:26:30|18737.87|18617.87|18727.34|18607.34|18737.87|18617.87|18727.34|18607.34|10
1629318400000|2021-08-18 20:26:40|18727.61|18607.61|18724.28|18604.28|18727.66|18607.66|18724.09|18604.09|9
1629318410000|2021-08-18 20:26:50|18724.5|18604.5|18722.39|18602.39|18724.5|18604.5|18722.39|18602.39|10
1629318420000|2021-08-18 20:27:00|18721.51|18601.51|18721.52|18601.52|18721.86|18601.86|18721.01|18601.01|10
1629318430000|2021-08-18 20:27:10|18722|18602|18722.61|18602.61|18722.98|18602.98|18722|18602|10
1629318440000|2021-08-18 20:27:20|18723.16|18603.16|18720.86|18600.86|18723.41|18603.41|18720.81|18600.81|10
1629318450000|2021-08-18 20:27:30|18720.58|18600.58|18720.78|18600.78|18720.83|18600.83|18720.25|18600.25|10
1629318460000|2021-08-18 20:27:40|18721.12|18601.12|18728.44|18608.44|18728.44|18608.44|18721.12|18601.12|10
1629318470000|2021-08-18 20:27:50|18728.5|18608.5|18736.11|18616.11|18736.11|18616.11|18728.5|18608.5|10
1629318480000|2021-08-18 20:28:00|18736.2|18616.2|18739.15|18619.15|18739.32|18619.32|18736.2|18616.2|10
1629318490000|2021-08-18 20:28:10|18739.55|18619.55|18743.37|18623.37|18743.37|18623.37|18739.55|18619.55|10
1629318500000|2021-08-18 20:28:20|18743.73|18623.73|18745.35|18625.35|18745.78|18625.78|18742.5|18622.5|10
1629318510000|2021-08-18 20:28:30|18745.51|18625.51|18742.84|18622.84|18745.52|18625.52|18742.04|18622.04|10
1629318520000|2021-08-18 20:28:40|18741.25|18621.25|18745.72|18625.72|18745.72|18625.72|18741.25|18621.25|10
1629318530000|2021-08-18 20:28:50|18747.8|18627.8|18749.38|18629.38|18749.74|18629.74|18747.37|18627.37|10
1629318540000|2021-08-18 20:29:00|18749.24|18629.24|18747.09|18627.09|18750.03|18630.03|18747.09|18627.09|10
1629318550000|2021-08-18 20:29:10|18745.38|18625.38|18745.24|18625.24|18745.49|18625.49|18744.92|18624.92|10
1629318560000|2021-08-18 20:29:20|18744.89|18624.89|18745.95|18625.95|18746.7|18626.7|18744.89|18624.89|9
1629318570000|2021-08-18 20:29:30|18745.6|18625.6|18746.09|18626.09|18746.8|18626.8|18745.48|18625.48|8
1629318580000|2021-08-18 20:29:40|18746.04|18626.04|18742.36|18622.36|18746.04|18626.04|18742.36|18622.36|10
1629318590000|2021-08-18 20:29:50|18743.42|18623.42|18744.18|18624.18|18744.18|18624.18|18742.51|18622.51|10
1629318600000|2021-08-18 20:30:00|18744.3|18624.3|18739.54|18619.54|18744.44|18624.44|18739.54|18619.54|10
1629318610000|2021-08-18 20:30:10|18739.35|18619.35|18737.62|18617.62|18739.35|18619.35|18737.31|18617.31|10
1629318620000|2021-08-18 20:30:20|18737.26|18617.26|18735.12|18615.12|18737.94|18617.94|18735.12|18615.12|10
1629318630000|2021-08-18 20:30:30|18735.93|18615.93|18728.12|18608.12|18735.93|18615.93|18728.12|18608.12|9
1629318640000|2021-08-18 20:30:40|18727.68|18607.68|18728.94|18608.94|18730.3|18610.3|18727.35|18607.35|10
1629318650000|2021-08-18 20:30:50|18728.86|18608.86|18726.81|18606.81|18728.86|18608.86|18726.81|18606.81|10
1629318660000|2021-08-18 20:31:00|18726.85|18606.85|18727.59|18607.59|18727.59|18607.59|18726.66|18606.66|10
1629318670000|2021-08-18 20:31:10|18728.73|18608.73|18729.47|18609.47|18729.63|18609.63|18728.71|18608.71|9
1629318680000|2021-08-18 20:31:20|18728.34|18608.34|18730.29|18610.29|18731.25|18611.25|18727.15|18607.15|9
1629318690000|2021-08-18 20:31:30|18730.54|18610.54|18730.73|18610.73|18732.64|18612.64|18730.54|18610.54|10
1629318700000|2021-08-18 20:31:40|18729.82|18609.82|18725.18|18605.18|18729.94|18609.94|18725.18|18605.18|10
1629318710000|2021-08-18 20:31:50|18723.68|18603.68|18716.79|18596.79|18723.68|18603.68|18716.79|18596.79|10
1629318720000|2021-08-18 20:32:00|18716.85|18596.85|18710.74|18590.74|18716.85|18596.85|18710.74|18590.74|10
1629318730000|2021-08-18 20:32:10|18710.87|18590.87|18708.55|18588.55|18710.87|18590.87|18708.55|18588.55|10
1629318740000|2021-08-18 20:32:20|18708.6|18588.6|18699.2|18579.2|18709.97|18589.97|18699.2|18579.2|10
1629318750000|2021-08-18 20:32:30|18698.14|18578.14|18690.71|18570.71|18698.14|18578.14|18690.71|18570.71|10
1629318760000|2021-08-18 20:32:40|18689.18|18569.18|18692.32|18572.32|18693.09|18573.09|18689.18|18569.18|10
1629318770000|2021-08-18 20:32:50|18693.52|18573.52|18698.14|18578.14|18698.14|18578.14|18691.99|18571.99|10
1629318780000|2021-08-18 20:33:00|18697.96|18577.96|18700.23|18580.23|18700.23|18580.23|18697.03|18577.03|10
1629318790000|2021-08-18 20:33:10|18700.28|18580.28|18706.57|18586.57|18706.57|18586.57|18700.28|18580.28|10
1629318800000|2021-08-18 20:33:20|18707.53|18587.53|18709.07|18589.07|18710.81|18590.81|18707.53|18587.53|10
1629318810000|2021-08-18 20:33:30|18709.02|18589.02|18721.67|18601.67|18721.67|18601.67|18709.02|18589.02|10
1629318820000|2021-08-18 20:33:40|18723.9|18603.9|18729.92|18609.92|18729.92|18609.92|18723.9|18603.9|10
1629318830000|2021-08-18 20:33:50|18729.14|18609.14|18738.39|18618.39|18738.39|18618.39|18729.13|18609.13|10
1629318840000|2021-08-18 20:34:00|18739.87|18619.87|18746.56|18626.56|18746.56|18626.56|18739.87|18619.87|10
1629318850000|2021-08-18 20:34:10|18746.76|18626.76|18747.54|18627.54|18748.22|18628.22|18746.13|18626.13|10
1629318860000|2021-08-18 20:34:20|18748|18628|18750.34|18630.34|18750.49|18630.49|18748|18628|10
1629318870000|2021-08-18 20:34:30|18751.71|18631.71|18748.87|18628.87|18751.71|18631.71|18748.87|18628.87|9
1629318880000|2021-08-18 20:34:40|18748.8|18628.8|18749.33|18629.33|18749.37|18629.37|18747.25|18627.25|10
1629318890000|2021-08-18 20:34:50|18749.31|18629.31|18747.59|18627.59|18749.98|18629.98|18747.59|18627.59|8
1629318900000|2021-08-18 20:35:00|18747.02|18627.02|18745.98|18625.98|18747.61|18627.61|18745.98|18625.98|10
1629318910000|2021-08-18 20:35:10|18745.61|18625.61|18742.45|18622.45|18745.61|18625.61|18740.24|18620.24|10
1629318920000|2021-08-18 20:35:20|18742.49|18622.49|18747.87|18627.87|18747.87|18627.87|18741.95|18621.95|10
1629318930000|2021-08-18 20:35:30|18748.56|18628.56|18748.53|18628.53|18749.25|18629.25|18748.27|18628.27|10
1629318940000|2021-08-18 20:35:40|18748.27|18628.27|18745.93|18625.93|18749.14|18629.14|18745.93|18625.93|10
1629318950000|2021-08-18 20:35:50|18745.67|18625.67|18745.49|18625.49|18746.85|18626.85|18744.2|18624.2|10
1629318960000|2021-08-18 20:36:00|18745.72|18625.72|18747.54|18627.54|18749.18|18629.18|18745.72|18625.72|10
1629318970000|2021-08-18 20:36:10|18747.49|18627.49|18748.3|18628.3|18749.19|18629.19|18747.49|18627.49|10
1629318980000|2021-08-18 20:36:20|18747.77|18627.77|18747.92|18627.92|18748.33|18628.33|18747.77|18627.77|10
1629318990000|2021-08-18 20:36:30|18748.05|18628.05|18744.22|18624.22|18748.05|18628.05|18744.22|18624.22|9
1629319000000|2021-08-18 20:36:40|18743.69|18623.69|18742.43|18622.43|18744.75|18624.75|18742.32|18622.32|8
1629319010000|2021-08-18 20:36:50|18742.55|18622.55|18740.84|18620.84|18742.55|18622.55|18740.54|18620.54|10
1629319020000|2021-08-18 20:37:00|18739.78|18619.78|18731.94|18611.94|18739.78|18619.78|18731.9|18611.9|10
1629319030000|2021-08-18 20:37:10|18731.49|18611.49|18728.44|18608.44|18731.49|18611.49|18728.44|18608.44|10
1629319040000|2021-08-18 20:37:20|18728.34|18608.34|18727.68|18607.68|18728.61|18608.61|18726.93|18606.93|10
1629319050000|2021-08-18 20:37:30|18726.22|18606.22|18725.81|18605.81|18726.84|18606.84|18724.96|18604.96|10
1629319060000|2021-08-18 20:37:40|18725.76|18605.76|18717.97|18597.97|18725.76|18605.76|18717.97|18597.97|10
1629319070000|2021-08-18 20:37:50|18717.95|18597.95|18717.25|18597.25|18717.95|18597.95|18716.56|18596.56|10
1629319080000|2021-08-18 20:38:00|18717.34|18597.34|18712.45|18592.45|18717.87|18597.87|18712.45|18592.45|9
1629319090000|2021-08-18 20:38:10|18712.39|18592.39|18708.3|18588.3|18712.39|18592.39|18708.3|18588.3|10
1629319100000|2021-08-18 20:38:20|18705.45|18585.45|18683.03|18563.03|18705.45|18585.45|18683.03|18563.03|10
1629319110000|2021-08-18 20:38:30|18682.28|18562.28|18677.88|18557.88|18682.28|18562.28|18677.08|18557.08|10
1629319120000|2021-08-18 20:38:40|18675.97|18555.97|18672.33|18552.33|18676.2|18556.2|18672.07|18552.07|10
1629319130000|2021-08-18 20:38:50|18672.42|18552.42|18660.6|18540.6|18672.42|18552.42|18659.87|18539.87|10
1629319140000|2021-08-18 20:39:00|18659.17|18539.17|18656.54|18536.54|18659.94|18539.94|18656.54|18536.54|10
1629319150000|2021-08-18 20:39:10|18656.04|18536.04|18653.18|18533.18|18656.04|18536.04|18653.03|18533.03|10
1629319160000|2021-08-18 20:39:20|18653.32|18533.32|18653.86|18533.86|18655.81|18535.81|18652.96|18532.96|10
1629319170000|2021-08-18 20:39:30|18653.3|18533.3|18653.52|18533.52|18655.16|18535.16|18652.82|18532.82|10
1629319180000|2021-08-18 20:39:40|18652.98|18532.98|18643.45|18523.45|18652.98|18532.98|18643.45|18523.45|10
1629319190000|2021-08-18 20:39:50|18642.25|18522.25|18644.12|18524.12|18644.73|18524.73|18641.06|18521.06|10
1629319200000|2021-08-18 20:40:00|18644.15|18524.15|18646.72|18526.72|18646.72|18526.72|18644.15|18524.15|10
1629319210000|2021-08-18 20:40:10|18646.36|18526.36|18643.31|18523.31|18646.36|18526.36|18643.31|18523.31|10
1629319220000|2021-08-18 20:40:20|18644.48|18524.48|18648.28|18528.28|18648.28|18528.28|18644.48|18524.48|10
1629319230000|2021-08-18 20:40:30|18648.36|18528.36|18650.99|18530.99|18651.04|18531.04|18645.68|18525.68|10
1629319240000|2021-08-18 20:40:40|18651.54|18531.54|18657.96|18537.96|18657.96|18537.96|18651.54|18531.54|10
1629319250000|2021-08-18 20:40:50|18658.04|18538.04|18660.56|18540.56|18660.56|18540.56|18657.34|18537.34|10
1629319260000|2021-08-18 20:41:00|18660.75|18540.75|18668.66|18548.66|18669.2|18549.2|18660.75|18540.75|10
1629319270000|2021-08-18 20:41:10|18669.08|18549.08|18671.48|18551.48|18671.48|18551.48|18667.7|18547.7|10
1629319280000|2021-08-18 20:41:20|18672.48|18552.48|18675.54|18555.54|18675.54|18555.54|18672.48|18552.48|10
1629319290000|2021-08-18 20:41:30|18677.43|18557.43|18678.4|18558.4|18679.28|18559.28|18677.43|18557.43|10
1629319300000|2021-08-18 20:41:40|18678.77|18558.77|18676.85|18556.85|18678.77|18558.77|18676.19|18556.19|10
1629319310000|2021-08-18 20:41:50|18677.43|18557.43|18678.49|18558.49|18678.49|18558.49|18676.88|18556.88|10
1629319320000|2021-08-18 20:42:00|18678.87|18558.87|18677.22|18557.22|18678.87|18558.87|18676.8|18556.8|10
1629319330000|2021-08-18 20:42:10|18676.88|18556.88|18672.72|18552.72|18676.88|18556.88|18672.72|18552.72|10
1629319340000|2021-08-18 20:42:20|18671.78|18551.78|18671.13|18551.13|18671.78|18551.78|18671.05|18551.05|10
1629319350000|2021-08-18 20:42:30|18670.86|18550.86|18670.68|18550.68|18672.37|18552.37|18670.61|18550.61|10
1629319360000|2021-08-18 20:42:40|18670.12|18550.12|18659.64|18539.64|18670.12|18550.12|18659.64|18539.64|9
1629319370000|2021-08-18 20:42:50|18659.01|18539.01|18652.75|18532.75|18659.01|18539.01|18652.75|18532.75|10
1629319380000|2021-08-18 20:43:00|18651.53|18531.53|18644.83|18524.83|18651.53|18531.53|18644.77|18524.77|10
1629319390000|2021-08-18 20:43:10|18644.78|18524.78|18640.52|18520.52|18644.78|18524.78|18640.52|18520.52|10
1629319400000|2021-08-18 20:43:20|18642.01|18522.01|18640.4|18520.4|18643.9|18523.9|18640.4|18520.4|9
1629319410000|2021-08-18 20:43:30|18640.23|18520.23|18640.35|18520.35|18641.37|18521.37|18639.37|18519.37|10
1629319420000|2021-08-18 20:43:40|18640.58|18520.58|18647.37|18527.37|18647.37|18527.37|18640.58|18520.58|10
1629319430000|2021-08-18 20:43:50|18648.16|18528.16|18648.72|18528.72|18649.03|18529.03|18648.16|18528.16|9
1629319440000|2021-08-18 20:44:00|18647.78|18527.78|18647.96|18527.96|18647.96|18527.96|18646.71|18526.71|10
1629319450000|2021-08-18 20:44:10|18648.46|18528.46|18647.8|18527.8|18648.64|18528.64|18646.52|18526.52|10
1629319460000|2021-08-18 20:44:20|18647.41|18527.41|18650.1|18530.1|18650.1|18530.1|18647.24|18527.24|10
1629319470000|2021-08-18 20:44:30|18649.36|18529.36|18652.79|18532.79|18652.79|18532.79|18649.29|18529.29|10
1629319480000|2021-08-18 20:44:40|18655.06|18535.06|18661.94|18541.94|18661.94|18541.94|18655.06|18535.06|10
1629319490000|2021-08-18 20:44:50|18662.03|18542.03|18668.66|18548.66|18668.66|18548.66|18662.03|18542.03|9
1629319500000|2021-08-18 20:45:00|18668.88|18548.88|18667.44|18547.44|18669.22|18549.22|18667.4|18547.4|10
1629319510000|2021-08-18 20:45:10|18665.86|18545.86|18660.47|18540.47|18665.86|18545.86|18660.47|18540.47|9
1629319520000|2021-08-18 20:45:20|18659.86|18539.86|18656.6|18536.6|18660.1|18540.1|18656.6|18536.6|10
1629319530000|2021-08-18 20:45:30|18657.01|18537.01|18653.31|18533.31|18657.79|18537.79|18653|18533|10
1629319540000|2021-08-18 20:45:40|18653.75|18533.75|18651.3|18531.3|18653.75|18533.75|18651.3|18531.3|10
1629319550000|2021-08-18 20:45:50|18650.47|18530.47|18649.61|18529.61|18650.48|18530.48|18648.91|18528.91|10
1629319560000|2021-08-18 20:46:00|18649.87|18529.87|18646.55|18526.55|18650.65|18530.65|18646.55|18526.55|10
1629319570000|2021-08-18 20:46:10|18646.04|18526.04|18643.65|18523.65|18646.04|18526.04|18643.22|18523.22|10
1629319580000|2021-08-18 20:46:20|18643.42|18523.42|18643.87|18523.87|18644.81|18524.81|18643.29|18523.29|10
1629319590000|2021-08-18 20:46:30|18641.79|18521.79|18637.63|18517.63|18641.79|18521.79|18637.63|18517.63|10
1629319600000|2021-08-18 20:46:40|18636.72|18516.72|18627.08|18507.08|18637.46|18517.46|18627.08|18507.08|10
1629319610000|2021-08-18 20:46:50|18625.54|18505.54|18625.11|18505.11|18627.13|18507.13|18625.11|18505.11|10
1629319620000|2021-08-18 20:47:00|18620.45|18500.45|18612.41|18492.41|18620.68|18500.68|18612.41|18492.41|9
1629319630000|2021-08-18 20:47:10|18613.16|18493.16|18612.5|18492.5|18613.36|18493.36|18611.75|18491.75|10
1629319640000|2021-08-18 20:47:20|18610.24|18490.24|18608.63|18488.63|18610.24|18490.24|18608.14|18488.14|10
1629319650000|2021-08-18 20:47:30|18610.11|18490.11|18606.44|18486.44|18610.11|18490.11|18606.16|18486.16|10
1629319660000|2021-08-18 20:47:40|18606.05|18486.05|18601.71|18481.71|18607.44|18487.44|18601.71|18481.71|9
1629319670000|2021-08-18 20:47:50|18601.27|18481.27|18588.07|18468.07|18601.27|18481.27|18588.07|18468.07|10
1629319680000|2021-08-18 20:48:00|18588.75|18468.75|18582.58|18462.58|18588.75|18468.75|18582.58|18462.58|10
1629319690000|2021-08-18 20:48:10|18582.46|18462.46|18585.15|18465.15|18585.15|18465.15|18582.46|18462.46|10
1629319700000|2021-08-18 20:48:20|18585.57|18465.57|18593.2|18473.2|18593.2|18473.2|18585.57|18465.57|10
1629319710000|2021-08-18 20:48:30|18593.32|18473.32|18601.35|18481.35|18601.35|18481.35|18593.32|18473.32|10
1629319720000|2021-08-18 20:48:40|18601.61|18481.61|18598.62|18478.62|18601.75|18481.75|18598.62|18478.62|10
1629319730000|2021-08-18 20:48:50|18598.31|18478.31|18596.87|18476.87|18599.97|18479.97|18596.87|18476.87|10
1629319740000|2021-08-18 20:49:00|18596.52|18476.52|18598.23|18478.23|18599.23|18479.23|18596.52|18476.52|10
1629319750000|2021-08-18 20:49:10|18598.29|18478.29|18598.5|18478.5|18599.61|18479.61|18598.29|18478.29|10
1629319760000|2021-08-18 20:49:20|18597.67|18477.67|18598.84|18478.84|18599.2|18479.2|18597.62|18477.62|10
1629319770000|2021-08-18 20:49:30|18598.45|18478.45|18600.45|18480.45|18600.62|18480.62|18598.45|18478.45|10
1629319780000|2021-08-18 20:49:40|18600.56|18480.56|18597.9|18477.9|18600.77|18480.77|18597.9|18477.9|9
1629319790000|2021-08-18 20:49:50|18597.21|18477.21|18596.75|18476.75|18598.14|18478.14|18596.75|18476.75|10
1629319800000|2021-08-18 20:50:00|18596.52|18476.52|18594.72|18474.72|18596.52|18476.52|18594.36|18474.36|10
1629319810000|2021-08-18 20:50:10|18594.65|18474.65|18592.45|18472.45|18594.65|18474.65|18592.45|18472.45|9
1629319820000|2021-08-18 20:50:20|18591.52|18471.52|18588.27|18468.27|18591.71|18471.71|18588.27|18468.27|10
1629319830000|2021-08-18 20:50:30|18587.64|18467.64|18585.77|18465.77|18587.79|18467.79|18584.04|18464.04|10
1629319840000|2021-08-18 20:50:40|18584.27|18464.27|18586.11|18466.11|18587.58|18467.58|18584.27|18464.27|10
1629319850000|2021-08-18 20:50:50|18585.99|18465.99|18584.1|18464.1|18585.99|18465.99|18584.02|18464.02|10
1629319860000|2021-08-18 20:51:00|18584.86|18464.86|18581.51|18461.51|18584.86|18464.86|18581.51|18461.51|10
1629319870000|2021-08-18 20:51:10|18579.65|18459.65|18579.82|18459.82|18581.18|18461.18|18578.16|18458.16|10
1629319880000|2021-08-18 20:51:20|18579.7|18459.7|18581.21|18461.21|18581.21|18461.21|18579.52|18459.52|9
1629319890000|2021-08-18 20:51:30|18581.39|18461.39|18583.22|18463.22|18583.22|18463.22|18581.39|18461.39|10
1629319900000|2021-08-18 20:51:40|18583.36|18463.36|18582.41|18462.41|18583.56|18463.56|18582.41|18462.41|9
1629319910000|2021-08-18 20:51:50|18582.42|18462.42|18581.05|18461.05|18582.42|18462.42|18580.92|18460.92|9
1629319920000|2021-08-18 20:52:00|18580.78|18460.78|18579.43|18459.43|18581.8|18461.8|18579.43|18459.43|10
1629319930000|2021-08-18 20:52:10|18579.5|18459.5|18579.67|18459.67|18580.73|18460.73|18578.99|18458.99|10
1629319940000|2021-08-18 20:52:20|18579.76|18459.76|18584.89|18464.89|18584.89|18464.89|18579.76|18459.76|10
1629319950000|2021-08-18 20:52:30|18585.54|18465.54|18590.89|18470.89|18590.89|18470.89|18585.23|18465.23|10
1629319960000|2021-08-18 20:52:40|18593.59|18473.59|18599.95|18479.95|18599.95|18479.95|18593.59|18473.59|10
1629319970000|2021-08-18 20:52:50|18600.01|18480.01|18597.94|18477.94|18600.19|18480.19|18597.94|18477.94|9
1629319980000|2021-08-18 20:53:00|18598|18478|18592.26|18472.26|18598|18478|18592.26|18472.26|9
1629319990000|2021-08-18 20:53:10|18592.4|18472.4|18590.41|18470.41|18592.4|18472.4|18590.41|18470.41|10
1629320000000|2021-08-18 20:53:20|18589.07|18469.07|18585.98|18465.98|18589.07|18469.07|18585.84|18465.84|10
1629320010000|2021-08-18 20:53:30|18585.5|18465.5|18583.78|18463.78|18585.65|18465.65|18583.78|18463.78|10
1629320020000|2021-08-18 20:53:40|18583.21|18463.21|18585.06|18465.06|18585.06|18465.06|18583.11|18463.11|9
1629320030000|2021-08-18 20:53:50|18585.32|18465.32|18586.02|18466.02|18586.55|18466.55|18585.32|18465.32|10
1629320040000|2021-08-18 20:54:00|18586.21|18466.21|18585.55|18465.55|18587.02|18467.02|18585.33|18465.33|9
1629320050000|2021-08-18 20:54:10|18585.61|18465.61|18584.86|18464.86|18585.93|18465.93|18584.45|18464.45|10
1629320060000|2021-08-18 20:54:20|18584.91|18464.91|18596.81|18476.81|18596.81|18476.81|18584.63|18464.63|10
1629320070000|2021-08-18 20:54:30|18595.59|18475.59|18596.51|18476.51|18599.33|18479.33|18595.59|18475.59|10
1629320080000|2021-08-18 20:54:40|18596.2|18476.2|18590.3|18470.3|18596.2|18476.2|18590.21|18470.21|9
1629320090000|2021-08-18 20:54:50|18588.96|18468.96|18587.55|18467.55|18588.96|18468.96|18586.23|18466.23|9
1629320100000|2021-08-18 20:55:00|18588.07|18468.07|18588.9|18468.9|18588.9|18468.9|18587.07|18467.07|9
1629320110000|2021-08-18 20:55:10|18589.39|18469.39|18593.54|18473.54|18593.54|18473.54|18589.29|18469.29|9
1629320120000|2021-08-18 20:55:20|18594.32|18474.32|18593.86|18473.86|18595.09|18475.09|18591.13|18471.13|10
1629320130000|2021-08-18 20:55:30|18593.62|18473.62|18594.29|18474.29|18595.83|18475.83|18593.62|18473.62|10
1629320140000|2021-08-18 20:55:40|18594.62|18474.62|18595.33|18475.33|18595.34|18475.34|18594.57|18474.57|10
1629320150000|2021-08-18 20:55:50|18594.63|18474.63|18596.61|18476.61|18596.61|18476.61|18594.08|18474.08|10
1629320160000|2021-08-18 20:56:00|18596.55|18476.55|18594.33|18474.33|18598.4|18478.4|18594.33|18474.33|10
1629320170000|2021-08-18 20:56:10|18593.19|18473.19|18593.18|18473.18|18593.19|18473.19|18592.44|18472.44|10
1629320180000|2021-08-18 20:56:20|18593.44|18473.44|18595.35|18475.35|18595.56|18475.56|18593.44|18473.44|10
1629320190000|2021-08-18 20:56:30|18595.21|18475.21|18589.21|18469.21|18595.21|18475.21|18589.21|18469.21|9
1629320200000|2021-08-18 20:56:40|18590.44|18470.44|18587.03|18467.03|18590.44|18470.44|18587.03|18467.03|9
1629320210000|2021-08-18 20:56:50|18586.67|18466.67|18583.74|18463.74|18587.56|18467.56|18583.74|18463.74|10
1629320220000|2021-08-18 20:57:00|18583.52|18463.52|18585.26|18465.26|18585.26|18465.26|18583.52|18463.52|10
1629320230000|2021-08-18 20:57:10|18586.78|18466.78|18585.91|18465.91|18586.78|18466.78|18585.77|18465.77|10
1629320240000|2021-08-18 20:57:20|18584.75|18464.75|18580.75|18460.75|18586.57|18466.57|18580.75|18460.75|10
1629320250000|2021-08-18 20:57:30|18580.24|18460.24|18577.72|18457.72|18580.24|18460.24|18577.72|18457.72|9
1629320260000|2021-08-18 20:57:40|18577.76|18457.76|18577.44|18457.44|18578.8|18458.8|18576.55|18456.55|10
1629320270000|2021-08-18 20:57:50|18578.34|18458.34|18576.45|18456.45|18578.34|18458.34|18574.92|18454.92|10
1629320280000|2021-08-18 20:58:00|18576.06|18456.06|18579.88|18459.88|18579.88|18459.88|18575.38|18455.38|9
1629320290000|2021-08-18 20:58:10|18581.22|18461.22|18583.82|18463.82|18585.47|18465.47|18581.22|18461.22|10
1629320300000|2021-08-18 20:58:20|18586.68|18466.68|18585.9|18465.9|18589.37|18469.37|18585.9|18465.9|10
1629320310000|2021-08-18 20:58:30|18585.74|18465.74|18582.99|18462.99|18585.79|18465.79|18582.99|18462.99|10
1629320320000|2021-08-18 20:58:40|18583.03|18463.03|18584.33|18464.33|18584.63|18464.63|18582.58|18462.58|10
1629320330000|2021-08-18 20:58:50|18585.04|18465.04|18583.67|18463.67|18585.04|18465.04|18583.4|18463.4|10
1629320340000|2021-08-18 20:59:00|18583.76|18463.76|18580.78|18460.78|18583.76|18463.76|18580.61|18460.61|10
1629320350000|2021-08-18 20:59:10|18580.26|18460.26|18577.44|18457.44|18580.67|18460.67|18577.44|18457.44|10
1629320360000|2021-08-18 20:59:20|18577.1|18457.1|18575.99|18455.99|18578.51|18458.51|18575.99|18455.99|10
1629320370000|2021-08-18 20:59:30|18575.11|18455.11|18575.32|18455.32|18575.46|18455.46|18574.54|18454.54|10
1629320380000|2021-08-18 20:59:40|18575.42|18455.42|18572.92|18452.92|18575.45|18455.45|18572.92|18452.92|9
1629320390000|2021-08-18 20:59:50|18572.51|18452.51|18570.63|18450.63|18572.66|18452.66|18570.63|18450.63|10
1629320400000|2021-08-18 21:00:00|18571.71|18451.71|18569.26|18449.26|18571.84|18451.84|18569.26|18449.26|9
1629320410000|2021-08-18 21:00:10|18568.97|18448.97|18565.54|18445.54|18568.97|18448.97|18565.54|18445.54|10
1629320420000|2021-08-18 21:00:20|18564.84|18444.84|18564.44|18444.44|18565.52|18445.52|18564.2|18444.2|10
1629320430000|2021-08-18 21:00:30|18564.13|18444.13|18554.49|18434.49|18564.67|18444.67|18554.49|18434.49|10
1629320440000|2021-08-18 21:00:40|18554.32|18434.32|18551.98|18431.98|18554.33|18434.33|18550.39|18430.39|10
1629320450000|2021-08-18 21:00:50|18551.76|18431.76|18548.84|18428.84|18552.05|18432.05|18548.78|18428.78|10
1629320460000|2021-08-18 21:01:00|18548.48|18428.48|18549.18|18429.18|18549.36|18429.36|18546.16|18426.16|10
1629320470000|2021-08-18 21:01:10|18549|18429|18542.4|18422.4|18549|18429|18542.4|18422.4|9
1629320480000|2021-08-18 21:01:20|18542.56|18422.56|18539.06|18419.06|18542.7|18422.7|18539.06|18419.06|10
1629320490000|2021-08-18 21:01:30|18538.93|18418.93|18542.04|18422.04|18542.6|18422.6|18536.55|18416.55|10
1629320500000|2021-08-18 21:01:40|18541.91|18421.91|18531.61|18411.61|18542.31|18422.31|18531.61|18411.61|10
1629320510000|2021-08-18 21:01:50|18530.3|18410.3|18522.07|18402.07|18530.3|18410.3|18522.07|18402.07|10
1629320520000|2021-08-18 21:02:00|18520.13|18400.13|18515.98|18395.98|18520.13|18400.13|18515.98|18395.98|10
1629320530000|2021-08-18 21:02:10|18515.89|18395.89|18524.37|18404.37|18524.37|18404.37|18515.68|18395.68|9
1629320540000|2021-08-18 21:02:20|18524|18404|18525.98|18405.98|18527.77|18407.77|18524|18404|10
1629320550000|2021-08-18 21:02:30|18525.31|18405.31|18537.55|18417.55|18537.55|18417.55|18525.31|18405.31|10
1629320560000|2021-08-18 21:02:40|18536.95|18416.95|18539.77|18419.77|18541.86|18421.86|18536.95|18416.95|10
1629320570000|2021-08-18 21:02:50|18539.26|18419.26|18548.68|18428.68|18548.68|18428.68|18539.26|18419.26|9
1629320580000|2021-08-18 21:03:00|18549.4|18429.4|18559.06|18439.06|18559.06|18439.06|18549.4|18429.4|10
1629320590000|2021-08-18 21:03:10|18560.93|18440.93|18578.07|18458.07|18578.07|18458.07|18560.93|18440.93|10
1629320600000|2021-08-18 21:03:20|18580.81|18460.81|18588.27|18468.27|18588.27|18468.27|18580.62|18460.62|10
1629320610000|2021-08-18 21:03:30|18588.91|18468.91|18610.31|18490.31|18610.31|18490.31|18588.91|18468.91|10
1629320620000|2021-08-18 21:03:40|18610.59|18490.59|18621.01|18501.01|18621.29|18501.29|18610.59|18490.59|10
1629320630000|2021-08-18 21:03:50|18621.5|18501.5|18624.75|18504.75|18624.75|18504.75|18621.5|18501.5|10
1629320640000|2021-08-18 21:04:00|18626.68|18506.68|18645.7|18525.7|18645.7|18525.7|18625.61|18505.61|10
1629320650000|2021-08-18 21:04:10|18645.26|18525.26|18648.82|18528.82|18648.82|18528.82|18645.12|18525.12|10
1629320660000|2021-08-18 21:04:20|18651.13|18531.13|18656.95|18536.95|18657.4|18537.4|18651.13|18531.13|10
1629320670000|2021-08-18 21:04:30|18657.89|18537.89|18672.29|18552.29|18672.29|18552.29|18657.89|18537.89|10
1629320680000|2021-08-18 21:04:40|18672.39|18552.39|18675.92|18555.92|18675.92|18555.92|18672.39|18552.39|10
1629320690000|2021-08-18 21:04:50|18676.64|18556.64|18676.92|18556.92|18676.92|18556.92|18674.18|18554.18|10
1629320700000|2021-08-18 21:05:00|18678.68|18558.68|18678.42|18558.42|18681.72|18561.72|18678.42|18558.42|10
1629320710000|2021-08-18 21:05:10|18678.81|18558.81|18670.8|18550.8|18678.81|18558.81|18670.8|18550.8|10
1629320720000|2021-08-18 21:05:20|18668.46|18548.46|18665.66|18545.66|18668.5|18548.5|18665.46|18545.46|10
1629320730000|2021-08-18 21:05:30|18666.29|18546.29|18676.54|18556.54|18677.03|18557.03|18666.29|18546.29|10
1629320740000|2021-08-18 21:05:40|18677.28|18557.28|18685.24|18565.24|18685.24|18565.24|18677.28|18557.28|10
1629320750000|2021-08-18 21:05:50|18685.34|18565.34|18687|18567|18687.02|18567.02|18685.23|18565.23|10
1629320760000|2021-08-18 21:06:00|18687.98|18567.98|18694.04|18574.04|18694.04|18574.04|18687.98|18567.98|10
1629320770000|2021-08-18 21:06:10|18695.3|18575.3|18698.68|18578.68|18698.68|18578.68|18694.69|18574.69|10
1629320780000|2021-08-18 21:06:20|18698.66|18578.66|18702|18582|18702|18582|18698.66|18578.66|10
1629320790000|2021-08-18 21:06:30|18703.24|18583.24|18716.39|18596.39|18716.39|18596.39|18703.24|18583.24|10
1629320800000|2021-08-18 21:06:40|18717.38|18597.38|18715.64|18595.64|18717.38|18597.38|18715.44|18595.44|10
1629320810000|2021-08-18 21:06:50|18715.8|18595.8|18717.56|18597.56|18719.99|18599.99|18715.8|18595.8|10
1629320820000|2021-08-18 21:07:00|18717.11|18597.11|18723.2|18603.2|18723.43|18603.43|18716.97|18596.97|10
1629320830000|2021-08-18 21:07:10|18723.32|18603.32|18729.06|18609.06|18729.06|18609.06|18721.86|18601.86|10
1629320840000|2021-08-18 21:07:20|18727.47|18607.47|18727.7|18607.7|18729.05|18609.05|18726.77|18606.77|10
1629320850000|2021-08-18 21:07:30|18727.69|18607.69|18730.9|18610.9|18730.9|18610.9|18727.26|18607.26|10
1629320860000|2021-08-18 21:07:40|18730.81|18610.81|18729.39|18609.39|18731.55|18611.55|18729.39|18609.39|9
1629320870000|2021-08-18 21:07:50|18727.13|18607.13|18722.57|18602.57|18727.13|18607.13|18722.57|18602.57|10
1629320880000|2021-08-18 21:08:00|18721.23|18601.23|18712.22|18592.22|18721.47|18601.47|18712.22|18592.22|10
1629320890000|2021-08-18 21:08:10|18710.72|18590.72|18704.44|18584.44|18710.72|18590.72|18704.44|18584.44|10
1629320900000|2021-08-18 21:08:20|18702.96|18582.96|18697.09|18577.09|18702.96|18582.96|18697.09|18577.09|10
1629320910000|2021-08-18 21:08:30|18696.5|18576.5|18688.67|18568.67|18696.5|18576.5|18688.67|18568.67|9
1629320920000|2021-08-18 21:08:40|18688.73|18568.73|18685.2|18565.2|18689.13|18569.13|18685.19|18565.19|10
1629320930000|2021-08-18 21:08:50|18685.36|18565.36|18683.75|18563.75|18685.36|18565.36|18683.34|18563.34|10
1629320940000|2021-08-18 21:09:00|18685.3|18565.3|18685.16|18565.16|18685.46|18565.46|18683.57|18563.57|10
1629320950000|2021-08-18 21:09:10|18685.45|18565.45|18686.27|18566.27|18688.59|18568.59|18685.45|18565.45|10
1629320960000|2021-08-18 21:09:20|18686.02|18566.02|18686.49|18566.49|18686.49|18566.49|18685.4|18565.4|10
1629320970000|2021-08-18 21:09:30|18686.5|18566.5|18688.33|18568.33|18688.33|18568.33|18686.04|18566.04|10
1629320980000|2021-08-18 21:09:40|18689.08|18569.08|18691.18|18571.18|18691.18|18571.18|18687.93|18567.93|10
1629320990000|2021-08-18 21:09:50|18691.64|18571.64|18695.29|18575.29|18695.29|18575.29|18691.62|18571.62|10
1629321000000|2021-08-18 21:10:00|18696.42|18576.42|18694.43|18574.43|18696.9|18576.9|18694.15|18574.15|10
1629321010000|2021-08-18 21:10:10|18694.41|18574.41|18687.64|18567.64|18694.41|18574.41|18687.64|18567.64|9
1629321020000|2021-08-18 21:10:20|18685.94|18565.94|18680.76|18560.76|18685.94|18565.94|18680.76|18560.76|10
1629321030000|2021-08-18 21:10:30|18681.35|18561.35|18683.33|18563.33|18683.33|18563.33|18681.25|18561.25|10
1629321040000|2021-08-18 21:10:40|18683.51|18563.51|18684.26|18564.26|18686.07|18566.07|18683.47|18563.47|9
1629321050000|2021-08-18 21:10:50|18684.02|18564.02|18684.44|18564.44|18684.54|18564.54|18683.72|18563.72|10
1629321060000|2021-08-18 21:11:00|18684.42|18564.42|18679.29|18559.29|18684.42|18564.42|18679.11|18559.11|10
1629321070000|2021-08-18 21:11:10|18679.3|18559.3|18679.64|18559.64|18680.47|18560.47|18679.3|18559.3|8
1629321080000|2021-08-18 21:11:20|18679.3|18559.3|18675.31|18555.31|18679.3|18559.3|18675.31|18555.31|10
1629321090000|2021-08-18 21:11:30|18675.04|18555.04|18671.3|18551.3|18675.04|18555.04|18671.3|18551.3|10
1629321100000|2021-08-18 21:11:40|18669.6|18549.6|18663.5|18543.5|18669.6|18549.6|18663.5|18543.5|10
1629321110000|2021-08-18 21:11:50|18663.36|18543.36|18664.53|18544.53|18664.53|18544.53|18662.14|18542.14|9
1629321120000|2021-08-18 21:12:00|18664.89|18544.89|18667.89|18547.89|18668.34|18548.34|18664.89|18544.89|10
1629321130000|2021-08-18 21:12:10|18668.54|18548.54|18671.07|18551.07|18671.13|18551.13|18668.54|18548.54|8
1629321140000|2021-08-18 21:12:20|18671.14|18551.14|18662.98|18542.98|18671.14|18551.14|18662.98|18542.98|10
1629321150000|2021-08-18 21:12:30|18661.67|18541.67|18656.37|18536.37|18661.67|18541.67|18656.37|18536.37|10
1629321160000|2021-08-18 21:12:40|18655.7|18535.7|18654.03|18534.03|18655.7|18535.7|18654.03|18534.03|9
1629321170000|2021-08-18 21:12:50|18654.39|18534.39|18655.95|18535.95|18655.95|18535.95|18653.35|18533.35|9
1629321180000|2021-08-18 21:13:00|18657.67|18537.67|18661.59|18541.59|18661.59|18541.59|18657.67|18537.67|10
1629321190000|2021-08-18 21:13:10|18660.64|18540.64|18659.13|18539.13|18661.54|18541.54|18659.13|18539.13|10
1629321200000|2021-08-18 21:13:20|18659.02|18539.02|18661.85|18541.85|18661.85|18541.85|18658.9|18538.9|10
1629321210000|2021-08-18 21:13:30|18662.01|18542.01|18664.37|18544.37|18664.37|18544.37|18661.14|18541.14|10
1629321220000|2021-08-18 21:13:40|18665.85|18545.85|18667.06|18547.06|18668.41|18548.41|18665.19|18545.19|9
1629321230000|2021-08-18 21:13:50|18666.71|18546.71|18670.16|18550.16|18670.62|18550.62|18666.71|18546.71|10
1629321240000|2021-08-18 21:14:00|18671.51|18551.51|18674.79|18554.79|18675.41|18555.41|18671.51|18551.51|8
1629321250000|2021-08-18 21:14:10|18674.77|18554.77|18676.62|18556.62|18676.96|18556.96|18674.57|18554.57|10
1629321260000|2021-08-18 21:14:20|18676.83|18556.83|18676.15|18556.15|18676.96|18556.96|18675.31|18555.31|10
1629321270000|2021-08-18 21:14:30|18676.02|18556.02|18678.03|18558.03|18678.03|18558.03|18675.59|18555.59|9
1629321280000|2021-08-18 21:14:40|18677.33|18557.33|18678.63|18558.63|18678.63|18558.63|18675.54|18555.54|9
1629321290000|2021-08-18 21:14:50|18678.89|18558.89|18674.83|18554.83|18680.89|18560.89|18673.95|18553.95|10
1629321300000|2021-08-18 21:15:00|18674.77|18554.77|18678.19|18558.19|18678.42|18558.42|18674.77|18554.77|10
1629321310000|2021-08-18 21:15:10|18676.93|18556.93|18672.16|18552.16|18676.93|18556.93|18672.16|18552.16|10
1629321320000|2021-08-18 21:15:20|18671.99|18551.99|18662.44|18542.44|18671.99|18551.99|18662.44|18542.44|10
1629321330000|2021-08-18 21:15:30|18661.54|18541.54|18651.88|18531.88|18661.54|18541.54|18651.88|18531.88|10
1629321340000|2021-08-18 21:15:40|18651.72|18531.72|18653.72|18533.72|18653.72|18533.72|18651.72|18531.72|9
1629321350000|2021-08-18 21:15:50|18653.66|18533.66|18654.31|18534.31|18654.48|18534.48|18653.66|18533.66|10
1629321360000|2021-08-18 21:16:00|18654.36|18534.36|18652.11|18532.11|18654.36|18534.36|18652.11|18532.11|10
1629321370000|2021-08-18 21:16:10|18652.59|18532.59|18650.85|18530.85|18652.59|18532.59|18650.85|18530.85|8
1629321380000|2021-08-18 21:16:20|18651.06|18531.06|18650.35|18530.35|18651.82|18531.82|18649.05|18529.05|10
1629321390000|2021-08-18 21:16:30|18650|18530|18644.21|18524.21|18650|18530|18644.21|18524.21|10
1629321400000|2021-08-18 21:16:40|18643.63|18523.63|18637.88|18517.88|18643.63|18523.63|18637.88|18517.88|10
1629321410000|2021-08-18 21:16:50|18638.5|18518.5|18634.26|18514.26|18638.5|18518.5|18634.26|18514.26|9
1629321420000|2021-08-18 21:17:00|18633.89|18513.89|18628.75|18508.75|18633.89|18513.89|18628.75|18508.75|10
1629321430000|2021-08-18 21:17:10|18626.18|18506.18|18619.46|18499.46|18626.18|18506.18|18619.42|18499.42|10
1629321440000|2021-08-18 21:17:20|18617.4|18497.4|18614.71|18494.71|18617.4|18497.4|18614.49|18494.49|10
1629321450000|2021-08-18 21:17:30|18610.83|18490.83|18608.97|18488.97|18610.83|18490.83|18608.54|18488.54|9
1629321460000|2021-08-18 21:17:40|18608.59|18488.59|18611.21|18491.21|18611.31|18491.31|18608.59|18488.59|10
1629321470000|2021-08-18 21:17:50|18611.95|18491.95|18611.11|18491.11|18611.95|18491.95|18610.93|18490.93|10
1629321480000|2021-08-18 21:18:00|18611.28|18491.28|18609.84|18489.84|18611.28|18491.28|18609.62|18489.62|10
1629321490000|2021-08-18 21:18:10|18609.67|18489.67|18607.65|18487.65|18609.67|18489.67|18607.65|18487.65|9
1629321500000|2021-08-18 21:18:20|18607.81|18487.81|18609.49|18489.49|18609.49|18489.49|18607.63|18487.63|9
1629321510000|2021-08-18 21:18:30|18609.1|18489.1|18613.01|18493.01|18613.01|18493.01|18609.1|18489.1|10
1629321520000|2021-08-18 21:18:40|18613.31|18493.31|18612.43|18492.43|18613.32|18493.32|18611.49|18491.49|7
1629321530000|2021-08-18 21:18:50|18613.19|18493.19|18612.82|18492.82|18613.41|18493.41|18612.82|18492.82|8
1629321540000|2021-08-18 21:19:00|18612.86|18492.86|18616|18496|18616|18496|18612.86|18492.86|10
1629321550000|2021-08-18 21:19:10|18616.68|18496.68|18622.19|18502.19|18622.19|18502.19|18616.68|18496.68|9
1629321560000|2021-08-18 21:19:20|18622.41|18502.41|18633.81|18513.81|18633.81|18513.81|18622.41|18502.41|10
1629321570000|2021-08-18 21:19:30|18635.56|18515.56|18639.49|18519.49|18639.8|18519.8|18635.56|18515.56|10
1629321580000|2021-08-18 21:19:40|18638.81|18518.81|18637.06|18517.06|18639.03|18519.03|18636.56|18516.56|9
1629321590000|2021-08-18 21:19:50|18635.85|18515.85|18637.12|18517.12|18637.51|18517.51|18635.85|18515.85|10
1629321600000|2021-08-18 21:20:00|18637.31|18517.31|18636.82|18516.82|18639.75|18519.75|18636.82|18516.82|10
1629321610000|2021-08-18 21:20:10|18636.99|18516.99|18634.01|18514.01|18636.99|18516.99|18633.01|18513.01|10
1629321620000|2021-08-18 21:20:20|18633.76|18513.76|18630.33|18510.33|18633.76|18513.76|18630.33|18510.33|10
1629321630000|2021-08-18 21:20:30|18629.63|18509.63|18624.78|18504.78|18629.63|18509.63|18624.78|18504.78|10
1629321640000|2021-08-18 21:20:40|18624.21|18504.21|18619.63|18499.63|18624.21|18504.21|18619.63|18499.63|10
1629321650000|2021-08-18 21:20:50|18619.53|18499.53|18616.2|18496.2|18619.55|18499.55|18616.2|18496.2|10
1629321660000|2021-08-18 21:21:00|18616.16|18496.16|18616.73|18496.73|18617.85|18497.85|18616.16|18496.16|10
1629321670000|2021-08-18 21:21:10|18617.11|18497.11|18617.01|18497.01|18617.13|18497.13|18615.12|18495.12|9
1629321680000|2021-08-18 21:21:20|18616.01|18496.01|18614.51|18494.51|18616.01|18496.01|18614.36|18494.36|10
1629321690000|2021-08-18 21:21:30|18614.72|18494.72|18615.36|18495.36|18615.36|18495.36|18613.92|18493.92|10
1629321700000|2021-08-18 21:21:40|18616.57|18496.57|18613.76|18493.76|18616.74|18496.74|18613.64|18493.64|9
1629321710000|2021-08-18 21:21:50|18613.77|18493.77|18610.49|18490.49|18613.77|18493.77|18610.49|18490.49|10
1629321720000|2021-08-18 21:22:00|18610.34|18490.34|18607.41|18487.41|18611.32|18491.32|18607.41|18487.41|9
1629321730000|2021-08-18 21:22:10|18607.38|18487.38|18611.17|18491.17|18611.17|18491.17|18607.38|18487.38|10
1629321740000|2021-08-18 21:22:20|18611.28|18491.28|18604.72|18484.72|18611.28|18491.28|18604.72|18484.72|9
1629321750000|2021-08-18 21:22:30|18604.42|18484.42|18604.46|18484.46|18604.69|18484.69|18602.08|18482.08|10
1629321760000|2021-08-18 21:22:40|18604.18|18484.18|18601.52|18481.52|18604.51|18484.51|18601.52|18481.52|10
1629321770000|2021-08-18 21:22:50|18601.34|18481.34|18595.92|18475.92|18601.34|18481.34|18595.92|18475.92|9
1629321780000|2021-08-18 21:23:00|18594.57|18474.57|18591.33|18471.33|18595.17|18475.17|18591.33|18471.33|10
1629321790000|2021-08-18 21:23:10|18590.1|18470.1|18587.67|18467.67|18590.1|18470.1|18587.67|18467.67|10
1629321800000|2021-08-18 21:23:20|18588.12|18468.12|18586.86|18466.86|18588.2|18468.2|18586.86|18466.86|10
1629321810000|2021-08-18 21:23:30|18587.04|18467.04|18585.83|18465.83|18587.04|18467.04|18584.59|18464.59|9
1629321820000|2021-08-18 21:23:40|18585.54|18465.54|18581.47|18461.47|18585.57|18465.57|18581.47|18461.47|9
1629321830000|2021-08-18 21:23:50|18580.54|18460.54|18574.42|18454.42|18580.54|18460.54|18574.42|18454.42|10
1629321840000|2021-08-18 21:24:00|18574.69|18454.69|18581.11|18461.11|18581.11|18461.11|18574.69|18454.69|10
1629321850000|2021-08-18 21:24:10|18582.14|18462.14|18584.98|18464.98|18584.98|18464.98|18582.14|18462.14|10
1629321860000|2021-08-18 21:24:20|18584.97|18464.97|18592.1|18472.1|18592.1|18472.1|18584.97|18464.97|10
1629321870000|2021-08-18 21:24:30|18593.75|18473.75|18603.82|18483.82|18603.82|18483.82|18593.75|18473.75|9
1629321880000|2021-08-18 21:24:40|18603.91|18483.91|18607.67|18487.67|18607.72|18487.72|18603.89|18483.89|10
1629321890000|2021-08-18 21:24:50|18608.32|18488.32|18610.1|18490.1|18610.1|18490.1|18606.8|18486.8|10
1629321900000|2021-08-18 21:25:00|18609.34|18489.34|18612.48|18492.48|18612.48|18492.48|18607.82|18487.82|10
1629321910000|2021-08-18 21:25:10|18612.95|18492.95|18618.91|18498.91|18618.91|18498.91|18612.95|18492.95|9
1629321920000|2021-08-18 21:25:20|18617.5|18497.5|18618.77|18498.77|18619.08|18499.08|18617.5|18497.5|10
1629321930000|2021-08-18 21:25:30|18619.8|18499.8|18621.9|18501.9|18622.12|18502.12|18619.8|18499.8|10
1629321940000|2021-08-18 21:25:40|18622.37|18502.37|18622.9|18502.9|18624.38|18504.38|18622.25|18502.25|10
1629321950000|2021-08-18 21:25:50|18623.76|18503.76|18619.15|18499.15|18623.76|18503.76|18619.15|18499.15|10
1629321960000|2021-08-18 21:26:00|18618.55|18498.55|18609.98|18489.98|18618.55|18498.55|18609.98|18489.98|10
1629321970000|2021-08-18 21:26:10|18609.39|18489.39|18605.6|18485.6|18609.39|18489.39|18605.6|18485.6|10
1629321980000|2021-08-18 21:26:20|18605.31|18485.31|18596.79|18476.79|18605.31|18485.31|18596.79|18476.79|10
1629321990000|2021-08-18 21:26:30|18596.61|18476.61|18603.46|18483.46|18603.46|18483.46|18596.61|18476.61|10
1629322000000|2021-08-18 21:26:40|18603.77|18483.77|18612.82|18492.82|18612.82|18492.82|18603.77|18483.77|10
1629322010000|2021-08-18 21:26:50|18613.71|18493.71|18615.27|18495.27|18615.67|18495.67|18613.07|18493.07|10
1629322020000|2021-08-18 21:27:00|18615.16|18495.16|18611.47|18491.47|18615.17|18495.17|18611.47|18491.47|10
1629322030000|2021-08-18 21:27:10|18611.52|18491.52|18608.49|18488.49|18611.52|18491.52|18608.19|18488.19|10
1629322040000|2021-08-18 21:27:20|18608.68|18488.68|18611.34|18491.34|18611.93|18491.93|18607.92|18487.92|9
1629322050000|2021-08-18 21:27:30|18611.03|18491.03|18605.41|18485.41|18611.03|18491.03|18605.41|18485.41|10
1629322060000|2021-08-18 21:27:40|18606.07|18486.07|18609.21|18489.21|18609.21|18489.21|18605.81|18485.81|8
1629322070000|2021-08-18 21:27:50|18608.94|18488.94|18608.81|18488.81|18609.29|18489.29|18608.74|18488.74|8
1629322080000|2021-08-18 21:28:00|18608.7|18488.7|18610.92|18490.92|18610.92|18490.92|18608.27|18488.27|10
1629322090000|2021-08-18 21:28:10|18610.47|18490.47|18610.94|18490.94|18611.52|18491.52|18610.25|18490.25|10
1629322100000|2021-08-18 21:28:20|18611.49|18491.49|18616.69|18496.69|18616.69|18496.69|18611.49|18491.49|10
1629322110000|2021-08-18 21:28:30|18616.7|18496.7|18618.99|18498.99|18618.99|18498.99|18616.67|18496.67|7
1629322120000|2021-08-18 21:28:40|18619.4|18499.4|18619.41|18499.41|18619.42|18499.42|18618.22|18498.22|9
1629322130000|2021-08-18 21:28:50|18619.5|18499.5|18620.77|18500.77|18620.77|18500.77|18619.38|18499.38|10
1629322140000|2021-08-18 21:29:00|18621.9|18501.9|18627.87|18507.87|18627.87|18507.87|18621.9|18501.9|10
1629322150000|2021-08-18 21:29:10|18627.64|18507.64|18630.95|18510.95|18631.02|18511.02|18627.64|18507.64|10
1629322160000|2021-08-18 21:29:20|18630.67|18510.67|18632.89|18512.89|18634.05|18514.05|18630.67|18510.67|10
1629322170000|2021-08-18 21:29:30|18633.13|18513.13|18637.33|18517.33|18638.5|18518.5|18633.13|18513.13|10
1629322180000|2021-08-18 21:29:40|18637.56|18517.56|18645.02|18525.02|18645.02|18525.02|18637.56|18517.56|10
1629322190000|2021-08-18 21:29:50|18645.58|18525.58|18648.23|18528.23|18648.3|18528.3|18645.58|18525.58|10
1629322200000|2021-08-18 21:30:00|18648.43|18528.43|18653.9|18533.9|18653.9|18533.9|18648.32|18528.32|9
1629322210000|2021-08-18 21:30:10|18654.75|18534.75|18655.7|18535.7|18655.7|18535.7|18654.57|18534.57|10
1629322220000|2021-08-18 21:30:20|18655.74|18535.74|18654.13|18534.13|18655.9|18535.9|18654.13|18534.13|10
1629322230000|2021-08-18 21:30:30|18653.55|18533.55|18650.85|18530.85|18653.55|18533.55|18650.85|18530.85|9
1629322240000|2021-08-18 21:30:40|18651.07|18531.07|18648.89|18528.89|18651.86|18531.86|18648.89|18528.89|10
1629322250000|2021-08-18 21:30:50|18648.36|18528.36|18645.71|18525.71|18648.36|18528.36|18645.57|18525.57|10
1629322260000|2021-08-18 21:31:00|18645.69|18525.69|18644.18|18524.18|18645.74|18525.74|18644.18|18524.18|10
1629322270000|2021-08-18 21:31:10|18644|18524|18642.87|18522.87|18644.22|18524.22|18642.62|18522.62|9
1629322280000|2021-08-18 21:31:20|18644.02|18524.02|18641.02|18521.02|18644.02|18524.02|18640.99|18520.99|9
1629322290000|2021-08-18 21:31:30|18640.69|18520.69|18640.9|18520.9|18641.17|18521.17|18640.04|18520.04|8
1629322300000|2021-08-18 21:31:40|18641.46|18521.46|18639.75|18519.75|18641.65|18521.65|18639.75|18519.75|7
1629322310000|2021-08-18 21:31:50|18640.88|18520.88|18638.67|18518.67|18640.88|18520.88|18638.67|18518.67|10
1629322320000|2021-08-18 21:32:00|18638.6|18518.6|18631.92|18511.92|18638.6|18518.6|18631.92|18511.92|10
1629322330000|2021-08-18 21:32:10|18631.27|18511.27|18629.85|18509.85|18631.27|18511.27|18628.66|18508.66|10
1629322340000|2021-08-18 21:32:20|18629.55|18509.55|18625.79|18505.79|18629.55|18509.55|18625.79|18505.79|10
1629322350000|2021-08-18 21:32:30|18625|18505|18623.58|18503.58|18625.55|18505.55|18623.58|18503.58|9
1629322360000|2021-08-18 21:32:40|18622.32|18502.32|18621.02|18501.02|18622.32|18502.32|18620.06|18500.06|7
1629322370000|2021-08-18 21:32:50|18620.81|18500.81|18617.59|18497.59|18620.81|18500.81|18617.59|18497.59|9
1629322380000|2021-08-18 21:33:00|18617.41|18497.41|18615.73|18495.73|18617.41|18497.41|18615.73|18495.73|10
1629322390000|2021-08-18 21:33:10|18616.29|18496.29|18613.61|18493.61|18616.29|18496.29|18612.45|18492.45|9
1629322400000|2021-08-18 21:33:20|18613.37|18493.37|18613.97|18493.97|18615.08|18495.08|18613.37|18493.37|10
1629322410000|2021-08-18 21:33:30|18613.98|18493.98|18612.71|18492.71|18614.7|18494.7|18612.68|18492.68|10
1629322420000|2021-08-18 21:33:40|18612.87|18492.87|18612.04|18492.04|18612.97|18492.97|18611.53|18491.53|9
1629322430000|2021-08-18 21:33:50|18611.79|18491.79|18611.84|18491.84|18612.49|18492.49|18611.76|18491.76|10
1629322440000|2021-08-18 21:34:00|18612.07|18492.07|18613.05|18493.05|18613.05|18493.05|18612.07|18492.07|9
1629322450000|2021-08-18 21:34:10|18612.75|18492.75|18614.2|18494.2|18615.32|18495.32|18612.75|18492.75|10
1629322460000|2021-08-18 21:34:20|18614.1|18494.1|18613.45|18493.45|18614.2|18494.2|18613.03|18493.03|8
1629322470000|2021-08-18 21:34:30|18613.57|18493.57|18614.57|18494.57|18614.57|18494.57|18613.47|18493.47|10
1629322480000|2021-08-18 21:34:40|18614.39|18494.39|18613.41|18493.41|18614.46|18494.46|18613.14|18493.14|8
1629322490000|2021-08-18 21:34:50|18613.84|18493.84|18616.05|18496.05|18616.05|18496.05|18613.65|18493.65|9
1629322500000|2021-08-18 21:35:00|18616.49|18496.49|18614.35|18494.35|18618.1|18498.1|18614.35|18494.35|9
1629322510000|2021-08-18 21:35:10|18614.07|18494.07|18613.31|18493.31|18614.07|18494.07|18613.24|18493.24|10
1629322520000|2021-08-18 21:35:20|18613.04|18493.04|18613.18|18493.18|18613.18|18493.18|18612.12|18492.12|9
1629322530000|2021-08-18 21:35:30|18612.99|18492.99|18612.53|18492.53|18613|18493|18612.39|18492.39|10
1629322540000|2021-08-18 21:35:40|18613|18493|18612|18492|18613.46|18493.46|18611.46|18491.46|10
1629322550000|2021-08-18 21:35:50|18613.23|18493.23|18612.56|18492.56|18613.72|18493.72|18611.96|18491.96|10
1629322560000|2021-08-18 21:36:00|18612.58|18492.58|18611.45|18491.45|18613.33|18493.33|18611.15|18491.15|10
1629322570000|2021-08-18 21:36:10|18612.66|18492.66|18611.2|18491.2|18612.92|18492.92|18611.2|18491.2|9
1629322580000|2021-08-18 21:36:20|18611.4|18491.4|18612.69|18492.69|18613.33|18493.33|18611.04|18491.04|10
1629322590000|2021-08-18 21:36:30|18612.94|18492.94|18613.51|18493.51|18614.39|18494.39|18612.94|18492.94|10
1629322600000|2021-08-18 21:36:40|18613.62|18493.62|18614.12|18494.12|18614.12|18494.12|18613.22|18493.22|10
1629322610000|2021-08-18 21:36:50|18614|18494|18615.48|18495.48|18615.92|18495.92|18613.98|18493.98|10
1629322620000|2021-08-18 21:37:00|18615.5|18495.5|18613.88|18493.88|18615.52|18495.52|18613.71|18493.71|10
1629322630000|2021-08-18 21:37:10|18613.58|18493.58|18613.99|18493.99|18613.99|18493.99|18613.49|18493.49|10
1629322640000|2021-08-18 21:37:20|18614.03|18494.03|18614.33|18494.33|18614.61|18494.61|18614.03|18494.03|10
1629322650000|2021-08-18 21:37:30|18614.91|18494.91|18615.86|18495.86|18618.01|18498.01|18614.91|18494.91|10
1629322660000|2021-08-18 21:37:40|18614.36|18494.36|18612.96|18492.96|18614.6|18494.6|18612.51|18492.51|10
1629322670000|2021-08-18 21:37:50|18611.84|18491.84|18613.22|18493.22|18613.39|18493.39|18611.3|18491.3|10
1629322680000|2021-08-18 21:38:00|18613.26|18493.26|18609.68|18489.68|18613.26|18493.26|18609.13|18489.13|10
1629322690000|2021-08-18 21:38:10|18609.73|18489.73|18604.42|18484.42|18609.73|18489.73|18604.42|18484.42|10
1629322700000|2021-08-18 21:38:20|18603.79|18483.79|18600.32|18480.32|18603.84|18483.84|18600.32|18480.32|10
1629322710000|2021-08-18 21:38:30|18599.98|18479.98|18594.94|18474.94|18599.98|18479.98|18594.94|18474.94|10
1629322720000|2021-08-18 21:38:40|18594.53|18474.53|18591.88|18471.88|18594.53|18474.53|18591.79|18471.79|10
1629322730000|2021-08-18 21:38:50|18591.46|18471.46|18589.57|18469.57|18592.08|18472.08|18588.4|18468.4|10
1629322740000|2021-08-18 21:39:00|18590.95|18470.95|18588.18|18468.18|18591.44|18471.44|18588.18|18468.18|10
1629322750000|2021-08-18 21:39:10|18588.05|18468.05|18591.28|18471.28|18591.28|18471.28|18588.05|18468.05|10
1629322760000|2021-08-18 21:39:20|18591.38|18471.38|18593.06|18473.06|18593.06|18473.06|18591.13|18471.13|10
1629322770000|2021-08-18 21:39:30|18592.46|18472.46|18591.55|18471.55|18592.68|18472.68|18590.96|18470.96|10
1629322780000|2021-08-18 21:39:40|18591.6|18471.6|18592.11|18472.11|18592.11|18472.11|18591.52|18471.52|9
1629322790000|2021-08-18 21:39:50|18593.12|18473.12|18590.98|18470.98|18593.12|18473.12|18590.98|18470.98|10
1629322800000|2021-08-18 21:40:00|18591.2|18471.2|18592.92|18472.92|18593.28|18473.28|18591.2|18471.2|10
1629322810000|2021-08-18 21:40:10|18593.1|18473.1|18594.61|18474.61|18594.61|18474.61|18593.1|18473.1|8
1629322820000|2021-08-18 21:40:20|18594.66|18474.66|18595.29|18475.29|18595.47|18475.47|18594.66|18474.66|9
1629322830000|2021-08-18 21:40:30|18595.27|18475.27|18593.76|18473.76|18595.27|18475.27|18593.21|18473.21|9
1629322840000|2021-08-18 21:40:40|18593.77|18473.77|18593.78|18473.78|18594.28|18474.28|18593.77|18473.77|10
1629322850000|2021-08-18 21:40:50|18593.97|18473.97|18592.9|18472.9|18593.97|18473.97|18592.63|18472.63|10
1629322860000|2021-08-18 21:41:00|18592.58|18472.58|18591.75|18471.75|18592.58|18472.58|18591.45|18471.45|8
1629322870000|2021-08-18 21:41:10|18591.61|18471.61|18592.68|18472.68|18592.68|18472.68|18591.61|18471.61|10
1629322880000|2021-08-18 21:41:20|18592.7|18472.7|18593.07|18473.07|18593.13|18473.13|18592.69|18472.69|7
1629322890000|2021-08-18 21:41:30|18593.05|18473.05|18594.21|18474.21|18594.61|18474.61|18592.96|18472.96|9
1629322900000|2021-08-18 21:41:40|18594.16|18474.16|18592.26|18472.26|18594.39|18474.39|18592.26|18472.26|10
1629322910000|2021-08-18 21:41:50|18592.36|18472.36|18594.76|18474.76|18594.76|18474.76|18592.36|18472.36|10
1629322920000|2021-08-18 21:42:00|18595.5|18475.5|18602.9|18482.9|18602.9|18482.9|18595.5|18475.5|9
1629322930000|2021-08-18 21:42:10|18603.04|18483.04|18606.86|18486.86|18606.86|18486.86|18603.04|18483.04|10
1629322940000|2021-08-18 21:42:20|18608.54|18488.54|18609.96|18489.96|18609.96|18489.96|18607.76|18487.76|9
1629322950000|2021-08-18 21:42:30|18611.31|18491.31|18613|18493|18613.2|18493.2|18611.24|18491.24|9
1629322960000|2021-08-18 21:42:40|18614.63|18494.63|18616.7|18496.7|18616.83|18496.83|18614.63|18494.63|10
1629322970000|2021-08-18 21:42:50|18616.76|18496.76|18620.89|18500.89|18620.89|18500.89|18616.67|18496.67|10
1629322980000|2021-08-18 21:43:00|18623.23|18503.23|18633.46|18513.46|18633.46|18513.46|18623.23|18503.23|10
1629322990000|2021-08-18 21:43:10|18635.09|18515.09|18638.99|18518.99|18638.99|18518.99|18635.09|18515.09|10
1629323000000|2021-08-18 21:43:20|18639.27|18519.27|18642.66|18522.66|18642.66|18522.66|18639.27|18519.27|10
1629323010000|2021-08-18 21:43:30|18643.37|18523.37|18644.96|18524.96|18646.41|18526.41|18643.37|18523.37|10
1629323020000|2021-08-18 21:43:40|18645.97|18525.97|18648.81|18528.81|18649.1|18529.1|18645.61|18525.61|10
1629323030000|2021-08-18 21:43:50|18648.95|18528.95|18650.98|18530.98|18650.98|18530.98|18648.95|18528.95|10
1629323040000|2021-08-18 21:44:00|18649.92|18529.92|18651.76|18531.76|18652.82|18532.82|18649.92|18529.92|10
1629323050000|2021-08-18 21:44:10|18651.2|18531.2|18649.53|18529.53|18652.78|18532.78|18649.53|18529.53|10
1629323060000|2021-08-18 21:44:20|18649.6|18529.6|18646.89|18526.89|18649.6|18529.6|18646.23|18526.23|10
1629323070000|2021-08-18 21:44:30|18647.15|18527.15|18649.98|18529.98|18649.98|18529.98|18647.15|18527.15|9
1629323080000|2021-08-18 21:44:40|18650.41|18530.41|18653.54|18533.54|18653.54|18533.54|18649.88|18529.88|10
1629323090000|2021-08-18 21:44:50|18652.44|18532.44|18655.21|18535.21|18655.21|18535.21|18652.44|18532.44|10
1629323100000|2021-08-18 21:45:00|18655.76|18535.76|18662.35|18542.35|18662.35|18542.35|18655.76|18535.76|10
1629323110000|2021-08-18 21:45:10|18663.16|18543.16|18680.05|18560.05|18680.05|18560.05|18663.16|18543.16|10
1629323120000|2021-08-18 21:45:20|18680.8|18560.8|18690.85|18570.85|18691.33|18571.33|18680.8|18560.8|10
1629323130000|2021-08-18 21:45:30|18690.37|18570.37|18686.75|18566.75|18693.16|18573.16|18686.75|18566.75|10
1629323140000|2021-08-18 21:45:40|18687.37|18567.37|18692.05|18572.05|18692.05|18572.05|18686.85|18566.85|10
1629323150000|2021-08-18 21:45:50|18694.72|18574.72|18695.67|18575.67|18695.67|18575.67|18694.3|18574.3|10
1629323160000|2021-08-18 21:46:00|18696.86|18576.86|18697.58|18577.58|18697.85|18577.85|18696.23|18576.23|10
1629323170000|2021-08-18 21:46:10|18697.6|18577.6|18700.14|18580.14|18700.14|18580.14|18697.51|18577.51|8
1629323180000|2021-08-18 21:46:20|18700.17|18580.17|18711.36|18591.36|18711.36|18591.36|18700.02|18580.02|10
1629323190000|2021-08-18 21:46:30|18711.89|18591.89|18715.07|18595.07|18715.07|18595.07|18711.89|18591.89|9
1629323200000|2021-08-18 21:46:40|18715.39|18595.39|18715.17|18595.17|18717.2|18597.2|18715.17|18595.17|10
1629323210000|2021-08-18 21:46:50|18714.16|18594.16|18710.86|18590.86|18714.16|18594.16|18710.86|18590.86|10
1629323220000|2021-08-18 21:47:00|18711.05|18591.05|18711.02|18591.02|18711.42|18591.42|18710.08|18590.08|10
1629323230000|2021-08-18 21:47:10|18710.16|18590.16|18705.02|18585.02|18710.16|18590.16|18704.93|18584.93|10
1629323240000|2021-08-18 21:47:20|18705.22|18585.22|18701.16|18581.16|18705.22|18585.22|18700.33|18580.33|10
1629323250000|2021-08-18 21:47:30|18700.67|18580.67|18700.44|18580.44|18700.67|18580.67|18699.95|18579.95|10
1629323260000|2021-08-18 21:47:40|18700.56|18580.56|18700.68|18580.68|18700.79|18580.79|18698.64|18578.64|10
1629323270000|2021-08-18 21:47:50|18700.97|18580.97|18700.25|18580.25|18701.1|18581.1|18700.15|18580.15|10
1629323280000|2021-08-18 21:48:00|18700.43|18580.43|18697.35|18577.35|18700.43|18580.43|18697.35|18577.35|10
1629323290000|2021-08-18 21:48:10|18697.13|18577.13|18694.08|18574.08|18697.14|18577.14|18694.08|18574.08|10
1629323300000|2021-08-18 21:48:20|18694.09|18574.09|18692.07|18572.07|18694.09|18574.09|18691.53|18571.53|10
1629323310000|2021-08-18 21:48:30|18692.4|18572.4|18692.2|18572.2|18692.67|18572.67|18692.2|18572.2|9
1629323320000|2021-08-18 21:48:40|18692.31|18572.31|18691.79|18571.79|18692.31|18572.31|18691.79|18571.79|8
1629323330000|2021-08-18 21:48:50|18692.97|18572.97|18691.93|18571.93|18693.17|18573.17|18691.92|18571.92|10
1629323340000|2021-08-18 21:49:00|18692.07|18572.07|18691.15|18571.15|18692.07|18572.07|18690.67|18570.67|8
1629323350000|2021-08-18 21:49:10|18691.04|18571.04|18690.23|18570.23|18691.36|18571.36|18690.23|18570.23|9
1629323360000|2021-08-18 21:49:20|18690.11|18570.11|18687.05|18567.05|18690.11|18570.11|18687.05|18567.05|9
1629323370000|2021-08-18 21:49:30|18687.01|18567.01|18685.94|18565.94|18687.56|18567.56|18685.94|18565.94|9
1629323380000|2021-08-18 21:49:40|18686.07|18566.07|18681.97|18561.97|18686.07|18566.07|18681.93|18561.93|10
1629323390000|2021-08-18 21:49:50|18681.29|18561.29|18682.92|18562.92|18682.92|18562.92|18681.29|18561.29|10
1629323400000|2021-08-18 21:50:00|18683.49|18563.49|18683.36|18563.36|18684.72|18564.72|18683.35|18563.35|10
1629323410000|2021-08-18 21:50:10|18683.15|18563.15|18676.34|18556.34|18683.15|18563.15|18676.34|18556.34|10
1629323420000|2021-08-18 21:50:20|18675.17|18555.17|18673.66|18553.66|18675.61|18555.61|18673.66|18553.66|10
1629323430000|2021-08-18 21:50:30|18673.29|18553.29|18671.73|18551.73|18674.45|18554.45|18671.73|18551.73|9
1629323440000|2021-08-18 21:50:40|18671.53|18551.53|18665.32|18545.32|18671.53|18551.53|18665.03|18545.03|10
1629323450000|2021-08-18 21:50:50|18665.4|18545.4|18664.21|18544.21|18666.04|18546.04|18663.85|18543.85|9
1629323460000|2021-08-18 21:51:00|18664.59|18544.59|18665.95|18545.95|18666.6|18546.6|18664.59|18544.59|9
1629323470000|2021-08-18 21:51:10|18664.58|18544.58|18655.62|18535.62|18664.65|18544.65|18655.62|18535.62|10
1629323480000|2021-08-18 21:51:20|18655.43|18535.43|18649.31|18529.31|18655.43|18535.43|18649.31|18529.31|8
1629323490000|2021-08-18 21:51:30|18647.66|18527.66|18645.93|18525.93|18647.66|18527.66|18645.56|18525.56|8
1629323500000|2021-08-18 21:51:40|18645.59|18525.59|18647.83|18527.83|18647.83|18527.83|18645.52|18525.52|10
1629323510000|2021-08-18 21:51:50|18647.42|18527.42|18646.78|18526.78|18647.42|18527.42|18645.5|18525.5|10
1629323520000|2021-08-18 21:52:00|18646.81|18526.81|18642.49|18522.49|18646.81|18526.81|18642.49|18522.49|10
1629323530000|2021-08-18 21:52:10|18642.37|18522.37|18641.22|18521.22|18642.51|18522.51|18641.22|18521.22|9
1629323540000|2021-08-18 21:52:20|18641.26|18521.26|18640.72|18520.72|18641.26|18521.26|18640.12|18520.12|8
1629323550000|2021-08-18 21:52:30|18640.61|18520.61|18638.17|18518.17|18640.61|18520.61|18637.68|18517.68|10
1629323560000|2021-08-18 21:52:40|18636.61|18516.61|18637.2|18517.2|18637.35|18517.35|18636.48|18516.48|8
1629323570000|2021-08-18 21:52:50|18637.19|18517.19|18636.84|18516.84|18638.79|18518.79|18636.71|18516.71|9
1629323580000|2021-08-18 21:53:00|18636.61|18516.61|18635.91|18515.91|18636.61|18516.61|18635.91|18515.91|9
1629323590000|2021-08-18 21:53:10|18636.36|18516.36|18639.35|18519.35|18639.35|18519.35|18636.36|18516.36|8
1629323600000|2021-08-18 21:53:20|18640.2|18520.2|18643.76|18523.76|18643.82|18523.82|18640.16|18520.16|8
1629323610000|2021-08-18 21:53:30|18641.11|18521.11|18645.33|18525.33|18645.33|18525.33|18641.11|18521.11|10
1629323620000|2021-08-18 21:53:40|18645.34|18525.34|18647.59|18527.59|18647.59|18527.59|18644.7|18524.7|9
1629323630000|2021-08-18 21:53:50|18647.52|18527.52|18648.35|18528.35|18648.72|18528.72|18647.52|18527.52|8
1629323640000|2021-08-18 21:54:00|18648.36|18528.36|18648.65|18528.65|18648.65|18528.65|18648.26|18528.26|8
1629323650000|2021-08-18 21:54:10|18648.58|18528.58|18653.84|18533.84|18653.84|18533.84|18648.58|18528.58|10
1629323660000|2021-08-18 21:54:20|18655|18535|18657.85|18537.85|18658.33|18538.33|18655|18535|10
1629323670000|2021-08-18 21:54:30|18658.11|18538.11|18657.66|18537.66|18658.11|18538.11|18656.52|18536.52|10
1629323680000|2021-08-18 21:54:40|18658.25|18538.25|18660.42|18540.42|18660.42|18540.42|18658.25|18538.25|9
1629323690000|2021-08-18 21:54:50|18661.06|18541.06|18661.56|18541.56|18661.97|18541.97|18660.92|18540.92|10
1629323700000|2021-08-18 21:55:00|18661.68|18541.68|18671.52|18551.52|18671.52|18551.52|18661.68|18541.68|10
1629323710000|2021-08-18 21:55:10|18671.96|18551.96|18671.39|18551.39|18672.1|18552.1|18670.88|18550.88|10
1629323720000|2021-08-18 21:55:20|18670.22|18550.22|18670.99|18550.99|18672.39|18552.39|18670.05|18550.05|10
1629323730000|2021-08-18 21:55:30|18671.63|18551.63|18672.1|18552.1|18673.28|18553.28|18671.44|18551.44|9
1629323740000|2021-08-18 21:55:40|18672.13|18552.13|18671.25|18551.25|18672.13|18552.13|18671.25|18551.25|10
1629323750000|2021-08-18 21:55:50|18671.46|18551.46|18672.19|18552.19|18672.34|18552.34|18671.46|18551.46|10
1629323760000|2021-08-18 21:56:00|18671.83|18551.83|18670.75|18550.75|18671.83|18551.83|18670.57|18550.57|9
1629323770000|2021-08-18 21:56:10|18671.53|18551.53|18667.87|18547.87|18671.77|18551.77|18667.87|18547.87|10
1629323780000|2021-08-18 21:56:20|18667.83|18547.83|18667.91|18547.91|18670.09|18550.09|18667.83|18547.83|9
1629323790000|2021-08-18 21:56:30|18668.12|18548.12|18665.13|18545.13|18668.12|18548.12|18663.88|18543.88|9
1629323800000|2021-08-18 21:56:40|18665.15|18545.15|18665.25|18545.25|18665.97|18545.97|18665.15|18545.15|9
1629323810000|2021-08-18 21:56:50|18665.53|18545.53|18664.55|18544.55|18665.57|18545.57|18663.85|18543.85|10
1629323820000|2021-08-18 21:57:00|18665.69|18545.69|18665.26|18545.26|18665.69|18545.69|18663.94|18543.94|10
1629323830000|2021-08-18 21:57:10|18665.2|18545.2|18664.88|18544.88|18665.91|18545.91|18664.88|18544.88|9
1629323840000|2021-08-18 21:57:20|18664.7|18544.7|18665.24|18545.24|18665.62|18545.62|18664.29|18544.29|10
1629323850000|2021-08-18 21:57:30|18666.54|18546.54|18667.86|18547.86|18667.86|18547.86|18665.95|18545.95|10
1629323860000|2021-08-18 21:57:40|18667.72|18547.72|18667.63|18547.63|18667.79|18547.79|18666.52|18546.52|9
1629323870000|2021-08-18 21:57:50|18667.52|18547.52|18677.1|18557.1|18677.1|18557.1|18667.52|18547.52|10
1629323880000|2021-08-18 21:58:00|18679.08|18559.08|18685.12|18565.12|18685.12|18565.12|18679.08|18559.08|10
1629323890000|2021-08-18 21:58:10|18685.11|18565.11|18683.92|18563.92|18685.46|18565.46|18683.31|18563.31|10
1629323900000|2021-08-18 21:58:20|18683.98|18563.98|18685.01|18565.01|18685.01|18565.01|18682.47|18562.47|10
1629323910000|2021-08-18 21:58:30|18685.13|18565.13|18687.48|18567.48|18688.4|18568.4|18685.13|18565.13|10
1629323920000|2021-08-18 21:58:40|18689.09|18569.09|18688.22|18568.22|18689.39|18569.39|18688.22|18568.22|9
1629323930000|2021-08-18 21:58:50|18688.09|18568.09|18693.98|18573.98|18693.98|18573.98|18688.09|18568.09|10
1629323940000|2021-08-18 21:59:00|18694.1|18574.1|18698.27|18578.27|18698.27|18578.27|18694.1|18574.1|9
1629323950000|2021-08-18 21:59:10|18698.56|18578.56|18700.5|18580.5|18700.5|18580.5|18698.37|18578.37|10
1629323960000|2021-08-18 21:59:20|18700.77|18580.77|18701.73|18581.73|18702.22|18582.22|18700.66|18580.66|9
1629323970000|2021-08-18 21:59:30|18701.89|18581.89|18701.97|18581.97|18702.72|18582.72|18701.89|18581.89|9
1629323980000|2021-08-18 21:59:40|18702.53|18582.53|18701.78|18581.78|18703.6|18583.6|18701.78|18581.78|8
1629323990000|2021-08-18 21:59:50|18695.37|18575.37|18680.65|18560.65|18695.37|18575.37|18680.65|18560.65|10
1629324000000|2021-08-18 22:00:00|18680.76|18560.76|18669.25|18549.25|18680.76|18560.76|18669.25|18549.25|10
1629324010000|2021-08-18 22:00:10|18668.16|18548.16|18660.34|18540.34|18668.16|18548.16|18660.34|18540.34|10
1629324020000|2021-08-18 22:00:20|18659.9|18539.9|18652.72|18532.72|18659.9|18539.9|18652.72|18532.72|10
1629324030000|2021-08-18 22:00:30|18652.98|18532.98|18637.54|18517.54|18652.98|18532.98|18637.54|18517.54|10
1629324040000|2021-08-18 22:00:40|18636.75|18516.75|18639.88|18519.88|18639.88|18519.88|18635.43|18515.43|10
1629324050000|2021-08-18 22:00:50|18637.97|18517.97|18641.44|18521.44|18642.19|18522.19|18637.97|18517.97|10
1629324060000|2021-08-18 22:01:00|18642.33|18522.33|18639.41|18519.41|18642.91|18522.91|18639.41|18519.41|10
1629324070000|2021-08-18 22:01:10|18639.48|18519.48|18638.2|18518.2|18639.48|18519.48|18637.64|18517.64|10
1629324080000|2021-08-18 22:01:20|18636.59|18516.59|18646.38|18526.38|18646.38|18526.38|18636.59|18516.59|10
1629324090000|2021-08-18 22:01:30|18646.12|18526.12|18650.19|18530.19|18650.19|18530.19|18646.12|18526.12|10
1629324100000|2021-08-18 22:01:40|18650.35|18530.35|18657.08|18537.08|18657.53|18537.53|18649.37|18529.37|10
1629324110000|2021-08-18 22:01:50|18657.36|18537.36|18661.02|18541.02|18661.21|18541.21|18657.36|18537.36|10
1629324120000|2021-08-18 22:02:00|18661.15|18541.15|18666.96|18546.96|18666.96|18546.96|18660.91|18540.91|10
1629324130000|2021-08-18 22:02:10|18666.62|18546.62|18671.71|18551.71|18671.92|18551.92|18666.32|18546.32|10
1629324140000|2021-08-18 22:02:20|18671.85|18551.85|18685.47|18565.47|18685.47|18565.47|18671.85|18551.85|10
1629324150000|2021-08-18 22:02:30|18686.08|18566.08|18687.88|18567.88|18687.88|18567.88|18686.08|18566.08|10
1629324160000|2021-08-18 22:02:40|18688.42|18568.42|18694.65|18574.65|18694.65|18574.65|18688.42|18568.42|10
1629324170000|2021-08-18 22:02:50|18695.84|18575.84|18698.47|18578.47|18699.89|18579.89|18695.84|18575.84|10
1629324180000|2021-08-18 22:03:00|18698.27|18578.27|18700.31|18580.31|18702.62|18582.62|18697.57|18577.57|10
1629324190000|2021-08-18 22:03:10|18700.68|18580.68|18717.9|18597.9|18718.4|18598.4|18700.68|18580.68|10
1629324200000|2021-08-18 22:03:20|18724.11|18604.11|18730.76|18610.76|18730.76|18610.76|18724.11|18604.11|10
1629324210000|2021-08-18 22:03:30|18730.67|18610.67|18737.11|18617.11|18737.7|18617.7|18730.67|18610.67|10
1629324220000|2021-08-18 22:03:40|18737.16|18617.16|18737.09|18617.09|18738.65|18618.65|18735.51|18615.51|10
1629324230000|2021-08-18 22:03:50|18737.57|18617.57|18737.88|18617.88|18737.95|18617.95|18736.92|18616.92|10
1629324240000|2021-08-18 22:04:00|18739.4|18619.4|18746.89|18626.89|18746.89|18626.89|18739.4|18619.4|10
1629324250000|2021-08-18 22:04:10|18747.88|18627.88|18754.69|18634.69|18756.51|18636.51|18747.88|18627.88|10
1629324260000|2021-08-18 22:04:20|18754.64|18634.64|18758.49|18638.49|18759.1|18639.1|18754.64|18634.64|10
1629324270000|2021-08-18 22:04:30|18757.1|18637.1|18757.35|18637.35|18757.5|18637.5|18756.22|18636.22|10
1629324280000|2021-08-18 22:04:40|18756.88|18636.88|18757.18|18637.18|18758.83|18638.83|18756.31|18636.31|10
1629324290000|2021-08-18 22:04:50|18757.62|18637.62|18752.92|18632.92|18757.62|18637.62|18751.44|18631.44|10
1629324300000|2021-08-18 22:05:00|18752.83|18632.83|18756.95|18636.95|18756.95|18636.95|18751.24|18631.24|10
1629324310000|2021-08-18 22:05:10|18757.35|18637.35|18760.29|18640.29|18760.29|18640.29|18757.35|18637.35|10
1629324320000|2021-08-18 22:05:20|18759.36|18639.36|18753.92|18633.92|18759.36|18639.36|18753.92|18633.92|10
1629324330000|2021-08-18 22:05:30|18754.18|18634.18|18733.88|18613.88|18754.18|18634.18|18733.88|18613.88|10
1629324340000|2021-08-18 22:05:40|18733.31|18613.31|18725.38|18605.38|18733.31|18613.31|18725.38|18605.38|10
1629324350000|2021-08-18 22:05:50|18726.71|18606.71|18723.83|18603.83|18726.71|18606.71|18722.78|18602.78|10
1629324360000|2021-08-18 22:06:00|18723.41|18603.41|18726.72|18606.72|18726.95|18606.95|18723.41|18603.41|10
1629324370000|2021-08-18 22:06:10|18725.92|18605.92|18728.35|18608.35|18728.72|18608.72|18724.85|18604.85|10
1629324380000|2021-08-18 22:06:20|18727.76|18607.76|18731.82|18611.82|18731.92|18611.92|18727.16|18607.16|9
1629324390000|2021-08-18 22:06:30|18731.17|18611.17|18725.14|18605.14|18731.17|18611.17|18725.14|18605.14|9
1629324400000|2021-08-18 22:06:40|18725.63|18605.63|18720.32|18600.32|18725.63|18605.63|18719.54|18599.54|10
1629324410000|2021-08-18 22:06:50|18719.96|18599.96|18720.05|18600.05|18722.78|18602.78|18719.96|18599.96|10
1629324420000|2021-08-18 22:07:00|18719.71|18599.71|18715.6|18595.6|18719.71|18599.71|18715.6|18595.6|10
1629324430000|2021-08-18 22:07:10|18715.9|18595.9|18719.86|18599.86|18719.86|18599.86|18715.9|18595.9|9
1629324440000|2021-08-18 22:07:20|18719.55|18599.55|18713.14|18593.14|18719.55|18599.55|18713.14|18593.14|10
1629324450000|2021-08-18 22:07:30|18714.55|18594.55|18715.14|18595.14|18715.24|18595.24|18712.74|18592.74|10
1629324460000|2021-08-18 22:07:40|18715.37|18595.37|18725.64|18605.64|18725.64|18605.64|18715.37|18595.37|10
1629324470000|2021-08-18 22:07:50|18726.64|18606.64|18740.16|18620.16|18740.16|18620.16|18726.64|18606.64|10
1629324480000|2021-08-18 22:08:00|18739.61|18619.61|18747.07|18627.07|18747.21|18627.21|18739.29|18619.29|10
1629324490000|2021-08-18 22:08:10|18746.84|18626.84|18752.82|18632.82|18752.82|18632.82|18746.84|18626.84|10
1629324500000|2021-08-18 22:08:20|18752.95|18632.95|18759.07|18639.07|18760.14|18640.14|18752.95|18632.95|10
1629324510000|2021-08-18 22:08:30|18758.69|18638.69|18759.52|18639.52|18762.05|18642.05|18758.57|18638.57|10
1629324520000|2021-08-18 22:08:40|18759.29|18639.29|18760.41|18640.41|18761.19|18641.19|18759.24|18639.24|10
1629324530000|2021-08-18 22:08:50|18761.87|18641.87|18762|18642|18763.42|18643.42|18761.87|18641.87|10
1629324540000|2021-08-18 22:09:00|18761.42|18641.42|18763.13|18643.13|18764.22|18644.22|18761.42|18641.42|10
1629324550000|2021-08-18 22:09:10|18763.27|18643.27|18762.27|18642.27|18763.88|18643.88|18762.27|18642.27|10
1629324560000|2021-08-18 22:09:20|18762.83|18642.83|18765.2|18645.2|18765.2|18645.2|18762.36|18642.36|10
1629324570000|2021-08-18 22:09:30|18766.71|18646.71|18766.31|18646.31|18766.72|18646.72|18765.76|18645.76|10
1629324580000|2021-08-18 22:09:40|18765.69|18645.69|18770.52|18650.52|18771.22|18651.22|18765.69|18645.69|9
1629324590000|2021-08-18 22:09:50|18770.41|18650.41|18766.97|18646.97|18770.41|18650.41|18766.97|18646.97|10
1629324600000|2021-08-18 22:10:00|18765.5|18645.5|18763.45|18643.45|18765.5|18645.5|18762.14|18642.14|10
1629324610000|2021-08-18 22:10:10|18763.38|18643.38|18759.05|18639.05|18763.38|18643.38|18758.57|18638.57|10
1629324620000|2021-08-18 22:10:20|18758.63|18638.63|18757.97|18637.97|18758.91|18638.91|18757.33|18637.33|10
1629324630000|2021-08-18 22:10:30|18756.98|18636.98|18757.21|18637.21|18757.42|18637.42|18755.66|18635.66|10
1629324640000|2021-08-18 22:10:40|18756.08|18636.08|18756.05|18636.05|18757|18637|18753.69|18633.69|10
1629324650000|2021-08-18 22:10:50|18756.08|18636.08|18759.1|18639.1|18759.31|18639.31|18756.08|18636.08|10
1629324660000|2021-08-18 22:11:00|18759.27|18639.27|18757.98|18637.98|18759.27|18639.27|18757.98|18637.98|10
1629324670000|2021-08-18 22:11:10|18757.76|18637.76|18759.35|18639.35|18759.35|18639.35|18757.55|18637.55|10
1629324680000|2021-08-18 22:11:20|18760.14|18640.14|18760.5|18640.5|18761.88|18641.88|18759.64|18639.64|10
1629324690000|2021-08-18 22:11:30|18759.99|18639.99|18763.39|18643.39|18763.43|18643.43|18759.5|18639.5|10
1629324700000|2021-08-18 22:11:40|18763.67|18643.67|18765.23|18645.23|18765.23|18645.23|18761.38|18641.38|9
1629324710000|2021-08-18 22:11:50|18764.67|18644.67|18769.54|18649.54|18770.48|18650.48|18764.43|18644.43|10
1629324720000|2021-08-18 22:12:00|18773.56|18653.56|18776.8|18656.8|18777.59|18657.59|18773.56|18653.56|10
1629324730000|2021-08-18 22:12:10|18777.42|18657.42|18784.73|18664.73|18784.73|18664.73|18777.42|18657.42|10
1629324740000|2021-08-18 22:12:20|18784.89|18664.89|18795.01|18675.01|18795.01|18675.01|18784.89|18664.89|10
1629324750000|2021-08-18 22:12:30|18795.52|18675.52|18800.29|18680.29|18800.29|18680.29|18795.43|18675.43|10
1629324760000|2021-08-18 22:12:40|18801.06|18681.06|18801.87|18681.87|18802.97|18682.97|18801.06|18681.06|10
1629324770000|2021-08-18 22:12:50|18802.35|18682.35|18802.13|18682.13|18802.56|18682.56|18801.54|18681.54|10
1629324780000|2021-08-18 22:13:00|18802.27|18682.27|18807.83|18687.83|18807.83|18687.83|18802.14|18682.14|10
1629324790000|2021-08-18 22:13:10|18807.89|18687.89|18812.6|18692.6|18812.6|18692.6|18805.69|18685.69|10
1629324800000|2021-08-18 22:13:20|18814.43|18694.43|18817.22|18697.22|18817.39|18697.39|18814.43|18694.43|10
1629324810000|2021-08-18 22:13:30|18816.41|18696.41|18819.31|18699.31|18819.31|18699.31|18816.41|18696.41|10
1629324820000|2021-08-18 22:13:40|18820.5|18700.5|18817.57|18697.57|18823.28|18703.28|18817.57|18697.57|10
1629324830000|2021-08-18 22:13:50|18817.9|18697.9|18821.06|18701.06|18821.06|18701.06|18817.62|18697.62|10
1629324840000|2021-08-18 22:14:00|18821.85|18701.85|18823.28|18703.28|18823.28|18703.28|18820.23|18700.23|9
1629324850000|2021-08-18 22:14:10|18823.8|18703.8|18820.39|18700.39|18823.8|18703.8|18820.32|18700.32|10
1629324860000|2021-08-18 22:14:20|18819.7|18699.7|18824.79|18704.79|18824.79|18704.79|18819.7|18699.7|10
1629324870000|2021-08-18 22:14:30|18825.78|18705.78|18835.73|18715.73|18835.73|18715.73|18825.78|18705.78|10
1629324880000|2021-08-18 22:14:40|18836.68|18716.68|18848.96|18728.96|18848.96|18728.96|18836.68|18716.68|10
1629324890000|2021-08-18 22:14:50|18850.91|18730.91|18852|18732|18852.85|18732.85|18849.53|18729.53|10
1629324900000|2021-08-18 22:15:00|18852.48|18732.48|18852.1|18732.1|18854.14|18734.14|18851|18731|10
1629324910000|2021-08-18 22:15:10|18851.97|18731.97|18843.47|18723.47|18851.97|18731.97|18843.39|18723.39|10
1629324920000|2021-08-18 22:15:20|18844.1|18724.1|18831.25|18711.25|18844.1|18724.1|18831.25|18711.25|10
1629324930000|2021-08-18 22:15:30|18829.57|18709.57|18822.45|18702.45|18829.71|18709.71|18822.36|18702.36|10
1629324940000|2021-08-18 22:15:40|18821.94|18701.94|18815.8|18695.8|18821.94|18701.94|18815.8|18695.8|10
1629324950000|2021-08-18 22:15:50|18816.05|18696.05|18817.57|18697.57|18817.72|18697.72|18813.85|18693.85|10
1629324960000|2021-08-18 22:16:00|18817.62|18697.62|18826.92|18706.92|18826.92|18706.92|18817.45|18697.45|10
1629324970000|2021-08-18 22:16:10|18827.37|18707.37|18837|18717|18837|18717|18827.37|18707.37|9
1629324980000|2021-08-18 22:16:20|18838.99|18718.99|18851.51|18731.51|18851.51|18731.51|18838.99|18718.99|10
1629324990000|2021-08-18 22:16:30|18852.37|18732.37|18865.64|18745.64|18865.87|18745.87|18852.37|18732.37|10
1629325000000|2021-08-18 22:16:40|18867.28|18747.28|18867.38|18747.38|18867.38|18747.38|18865.26|18745.26|10
1629325010000|2021-08-18 22:16:50|18868.98|18748.98|18872.28|18752.28|18872.28|18752.28|18868.98|18748.98|10
1629325020000|2021-08-18 22:17:00|18871.99|18751.99|18872.75|18752.75|18874.26|18754.26|18871.99|18751.99|10
1629325030000|2021-08-18 22:17:10|18873.69|18753.69|18873.93|18753.93|18875.01|18755.01|18872.95|18752.95|10
1629325040000|2021-08-18 22:17:20|18874.41|18754.41|18873.34|18753.34|18874.71|18754.71|18872.48|18752.48|10
1629325050000|2021-08-18 22:17:30|18871.23|18751.23|18871.47|18751.47|18871.47|18751.47|18869.76|18749.76|9
1629325060000|2021-08-18 22:17:40|18872.1|18752.1|18879.47|18759.47|18879.47|18759.47|18872.1|18752.1|10
1629325070000|2021-08-18 22:17:50|18879.03|18759.03|18877.57|18757.57|18879.26|18759.26|18876.45|18756.45|10
1629325080000|2021-08-18 22:18:00|18876.21|18756.21|18871.74|18751.74|18877.52|18757.52|18871.35|18751.35|10
1629325090000|2021-08-18 22:18:10|18869.66|18749.66|18866.72|18746.72|18870.37|18750.37|18866.72|18746.72|10
1629325100000|2021-08-18 22:18:20|18865.44|18745.44|18865.13|18745.13|18866.51|18746.51|18865.12|18745.12|10
1629325110000|2021-08-18 22:18:30|18864.12|18744.12|18863.51|18743.51|18865.69|18745.69|18863.51|18743.51|10
1629325120000|2021-08-18 22:18:40|18863.59|18743.59|18860.1|18740.1|18863.83|18743.83|18860.1|18740.1|9
1629325130000|2021-08-18 22:18:50|18859.06|18739.06|18854.43|18734.43|18859.06|18739.06|18854.43|18734.43|10
1629325140000|2021-08-18 22:19:00|18854.04|18734.04|18851.83|18731.83|18854.04|18734.04|18850.01|18730.01|10
1629325150000|2021-08-18 22:19:10|18852.33|18732.33|18850.52|18730.52|18852.33|18732.33|18849.06|18729.06|10
1629325160000|2021-08-18 22:19:20|18849.7|18729.7|18855.18|18735.18|18855.18|18735.18|18849.46|18729.46|10
1629325170000|2021-08-18 22:19:30|18854.51|18734.51|18860.42|18740.42|18860.42|18740.42|18854.51|18734.51|10
1629325180000|2021-08-18 22:19:40|18860.47|18740.47|18863.34|18743.34|18863.34|18743.34|18859.81|18739.81|10
1629325190000|2021-08-18 22:19:50|18863.09|18743.09|18861.94|18741.94|18863.09|18743.09|18860.9|18740.9|10
1629325200000|2021-08-18 22:20:00|18864.06|18744.06|18862.53|18742.53|18865.1|18745.1|18862.53|18742.53|9
1629325210000|2021-08-18 22:20:10|18862.15|18742.15|18859.69|18739.69|18862.15|18742.15|18859.46|18739.46|7
1629325220000|2021-08-18 22:20:20|18858.98|18738.98|18857.29|18737.29|18858.98|18738.98|18856.8|18736.8|10
1629325230000|2021-08-18 22:20:30|18857.31|18737.31|18855.64|18735.64|18857.31|18737.31|18854.21|18734.21|10
1629325240000|2021-08-18 22:20:40|18855.19|18735.19|18855.41|18735.41|18855.7|18735.7|18853.89|18733.89|9
1629325250000|2021-08-18 22:20:50|18854.24|18734.24|18848.75|18728.75|18855.02|18735.02|18848.75|18728.75|10
1629325260000|2021-08-18 22:21:00|18847.73|18727.73|18839.11|18719.11|18847.83|18727.83|18839.11|18719.11|10
1629325270000|2021-08-18 22:21:10|18838.16|18718.16|18833.72|18713.72|18838.34|18718.34|18832.71|18712.71|10
1629325280000|2021-08-18 22:21:20|18833.74|18713.74|18828.54|18708.54|18833.74|18713.74|18827.97|18707.97|10
1629325290000|2021-08-18 22:21:30|18828.13|18708.13|18824.32|18704.32|18828.13|18708.13|18824.32|18704.32|7
1629325300000|2021-08-18 22:21:40|18822.52|18702.52|18820.07|18700.07|18824.31|18704.31|18820.07|18700.07|9
1629325310000|2021-08-18 22:21:50|18820.76|18700.76|18820.09|18700.09|18821.28|18701.28|18819.69|18699.69|9
1629325320000|2021-08-18 22:22:00|18820.01|18700.01|18824.01|18704.01|18824.01|18704.01|18819.65|18699.65|10
1629325330000|2021-08-18 22:22:10|18826.57|18706.57|18826.12|18706.12|18826.68|18706.68|18823.76|18703.76|10
1629325340000|2021-08-18 22:22:20|18826.31|18706.31|18825.19|18705.19|18826.55|18706.55|18825.1|18705.1|10
1629325350000|2021-08-18 22:22:30|18826.31|18706.31|18824.83|18704.83|18826.87|18706.87|18824.76|18704.76|10
1629325360000|2021-08-18 22:22:40|18825.08|18705.08|18822.05|18702.05|18825.08|18705.08|18821.1|18701.1|10
1629325370000|2021-08-18 22:22:50|18822.68|18702.68|18827.02|18707.02|18827.02|18707.02|18822.43|18702.43|10
1629325380000|2021-08-18 22:23:00|18828.31|18708.31|18827.27|18707.27|18828.82|18708.82|18827.27|18707.27|9
1629325390000|2021-08-18 22:23:10|18828.21|18708.21|18827.67|18707.67|18830.05|18710.05|18827.67|18707.67|9
1629325400000|2021-08-18 22:23:20|18827.49|18707.49|18828.68|18708.68|18828.68|18708.68|18826.95|18706.95|10
1629325410000|2021-08-18 22:23:30|18828.3|18708.3|18830.68|18710.68|18830.68|18710.68|18827.13|18707.13|7
1629325420000|2021-08-18 22:23:40|18830.36|18710.36|18829.91|18709.91|18830.82|18710.82|18828.33|18708.33|10
1629325430000|2021-08-18 22:23:50|18830.37|18710.37|18835.63|18715.63|18835.63|18715.63|18830.37|18710.37|9
1629325440000|2021-08-18 22:24:00|18835.78|18715.78|18840.37|18720.37|18840.37|18720.37|18835|18715|10
1629325450000|2021-08-18 22:24:10|18841.38|18721.38|18855.54|18735.54|18855.54|18735.54|18841.38|18721.38|10
1629325460000|2021-08-18 22:24:20|18855.35|18735.35|18866.85|18746.85|18866.85|18746.85|18855.35|18735.35|10
1629325470000|2021-08-18 22:24:30|18867.61|18747.61|18887.38|18767.38|18888.37|18768.37|18867.61|18747.61|10
1629325480000|2021-08-18 22:24:40|18889.72|18769.72|18896.78|18776.78|18896.78|18776.78|18888.56|18768.56|10
1629325490000|2021-08-18 22:24:50|18897.05|18777.05|18901.83|18781.83|18904.28|18784.28|18897.05|18777.05|10
1629325500000|2021-08-18 22:25:00|18901.7|18781.7|18899.99|18779.99|18903.86|18783.86|18899.99|18779.99|10
1629325510000|2021-08-18 22:25:10|18898.75|18778.75|18895.45|18775.45|18899.26|18779.26|18895.45|18775.45|10
1629325520000|2021-08-18 22:25:20|18894.72|18774.72|18893.65|18773.65|18896.18|18776.18|18890.69|18770.69|10
1629325530000|2021-08-18 22:25:30|18892.65|18772.65|18898.04|18778.04|18898.29|18778.29|18890.16|18770.16|10
1629325540000|2021-08-18 22:25:40|18898.28|18778.28|18905.76|18785.76|18905.76|18785.76|18897.82|18777.82|10
1629325550000|2021-08-18 22:25:50|18905.07|18785.07|18903.97|18783.97|18905.71|18785.71|18901.54|18781.54|10
1629325560000|2021-08-18 22:26:00|18905.6|18785.6|18904.11|18784.11|18908.4|18788.4|18904.11|18784.11|10
1629325570000|2021-08-18 22:26:10|18903.79|18783.79|18898.27|18778.27|18903.79|18783.79|18897.9|18777.9|9
1629325580000|2021-08-18 22:26:20|18897.02|18777.02|18899.06|18779.06|18899.23|18779.23|18896.13|18776.13|10
1629325590000|2021-08-18 22:26:30|18899.41|18779.41|18901.81|18781.81|18901.81|18781.81|18897.55|18777.55|9
1629325600000|2021-08-18 22:26:40|18901.42|18781.42|18902.81|18782.81|18904.35|18784.35|18901.06|18781.06|10
1629325610000|2021-08-18 22:26:50|18902.95|18782.95|18902.38|18782.38|18904.61|18784.61|18900.68|18780.68|10
1629325620000|2021-08-18 22:27:00|18901.93|18781.93|18899.35|18779.35|18902.72|18782.72|18899.35|18779.35|10
1629325630000|2021-08-18 22:27:10|18897.98|18777.98|18900.66|18780.66|18900.66|18780.66|18897.98|18777.98|10
1629325640000|2021-08-18 22:27:20|18899.47|18779.47|18895.68|18775.68|18899.47|18779.47|18895.68|18775.68|10
1629325650000|2021-08-18 22:27:30|18891.21|18771.21|18894.88|18774.88|18894.98|18774.98|18891.14|18771.14|10
1629325660000|2021-08-18 22:27:40|18893.08|18773.08|18892.55|18772.55|18894.19|18774.19|18892.14|18772.14|10
1629325670000|2021-08-18 22:27:50|18894.78|18774.78|18899.31|18779.31|18899.31|18779.31|18894.77|18774.77|10
1629325680000|2021-08-18 22:28:00|18898.9|18778.9|18904.46|18784.46|18904.48|18784.48|18898.9|18778.9|10
1629325690000|2021-08-18 22:28:10|18905.01|18785.01|18916.18|18796.18|18916.18|18796.18|18905.01|18785.01|9
1629325700000|2021-08-18 22:28:20|18916.71|18796.71|18918.79|18798.79|18918.79|18798.79|18916.71|18796.71|10
1629325710000|2021-08-18 22:28:30|18919.19|18799.19|18922.21|18802.21|18922.21|18802.21|18919.19|18799.19|10
1629325720000|2021-08-18 22:28:40|18922.93|18802.93|18923.27|18803.27|18925.37|18805.37|18921.56|18801.56|10
1629325730000|2021-08-18 22:28:50|18923.13|18803.13|18922.68|18802.68|18923.13|18803.13|18922.52|18802.52|10
1629325740000|2021-08-18 22:29:00|18921.12|18801.12|18924.26|18804.26|18924.26|18804.26|18920.87|18800.87|10
1629325750000|2021-08-18 22:29:10|18923.58|18803.58|18923.8|18803.8|18925.07|18805.07|18923.58|18803.58|10
1629325760000|2021-08-18 22:29:20|18924.36|18804.36|18919.71|18799.71|18924.88|18804.88|18919.19|18799.19|10
1629325770000|2021-08-18 22:29:30|18920.88|18800.88|18919.42|18799.42|18920.88|18800.88|18917.21|18797.21|10
1629325780000|2021-08-18 22:29:40|18918.07|18798.07|18921.23|18801.23|18921.77|18801.77|18917.88|18797.88|9
1629325790000|2021-08-18 22:29:50|18920.56|18800.56|18917.2|18797.2|18920.56|18800.56|18917.04|18797.04|10
1629325800000|2021-08-18 22:30:00|18917.27|18797.27|18917.12|18797.12|18917.89|18797.89|18916.03|18796.03|10
1629325810000|2021-08-18 22:30:10|18913.84|18793.84|18906.92|18786.92|18914.18|18794.18|18906.92|18786.92|10
1629325820000|2021-08-18 22:30:20|18906.5|18786.5|18903.68|18783.68|18906.8|18786.8|18903.3|18783.3|10
1629325830000|2021-08-18 22:30:30|18903.52|18783.52|18902.77|18782.77|18905.53|18785.53|18902.77|18782.77|10
1629325840000|2021-08-18 22:30:40|18901.89|18781.89|18907.16|18787.16|18907.16|18787.16|18901.77|18781.77|10
1629325850000|2021-08-18 22:30:50|18905.86|18785.86|18899.21|18779.21|18905.86|18785.86|18899.21|18779.21|10
1629325860000|2021-08-18 22:31:00|18898.65|18778.65|18890.3|18770.3|18899.86|18779.86|18890.3|18770.3|10
1629325870000|2021-08-18 22:31:10|18890.04|18770.04|18891.97|18771.97|18891.97|18771.97|18890.04|18770.04|10
1629325880000|2021-08-18 22:31:20|18893.02|18773.02|18892.85|18772.85|18893.02|18773.02|18891.41|18771.41|10
1629325890000|2021-08-18 22:31:30|18891.75|18771.75|18891.09|18771.09|18893.36|18773.36|18891.09|18771.09|10
1629325900000|2021-08-18 22:31:40|18891.02|18771.02|18888.92|18768.92|18891.02|18771.02|18888.92|18768.92|9
1629325910000|2021-08-18 22:31:50|18888.8|18768.8|18886.91|18766.91|18888.8|18768.8|18886.91|18766.91|10
1629325920000|2021-08-18 22:32:00|18886.53|18766.53|18886.71|18766.71|18889.21|18769.21|18886.26|18766.26|10
1629325930000|2021-08-18 22:32:10|18886.86|18766.86|18876.29|18756.29|18886.86|18766.86|18876.29|18756.29|10
1629325940000|2021-08-18 22:32:20|18874.98|18754.98|18870.23|18750.23|18874.98|18754.98|18870.23|18750.23|10
1629325950000|2021-08-18 22:32:30|18870.54|18750.54|18865.63|18745.63|18870.84|18750.84|18865.63|18745.63|10
1629325960000|2021-08-18 22:32:40|18866.32|18746.32|18865.59|18745.59|18867.5|18747.5|18865.59|18745.59|10
1629325970000|2021-08-18 22:32:50|18865.72|18745.72|18863.65|18743.65|18865.72|18745.72|18863.65|18743.65|9
1629325980000|2021-08-18 22:33:00|18864.5|18744.5|18862.68|18742.68|18865.26|18745.26|18862.68|18742.68|10
1629325990000|2021-08-18 22:33:10|18862.5|18742.5|18860.78|18740.78|18862.5|18742.5|18859.91|18739.91|10
1629326000000|2021-08-18 22:33:20|18860.73|18740.73|18858.13|18738.13|18860.73|18740.73|18856.66|18736.66|9
1629326010000|2021-08-18 22:33:30|18857.98|18737.98|18856.75|18736.75|18858.02|18738.02|18856.13|18736.13|10
1629326020000|2021-08-18 22:33:40|18855.67|18735.67|18853.81|18733.81|18855.67|18735.67|18853.81|18733.81|8
1629326030000|2021-08-18 22:33:50|18853.67|18733.67|18854.18|18734.18|18854.18|18734.18|18853.24|18733.24|9
1629326040000|2021-08-18 22:34:00|18854.48|18734.48|18859.73|18739.73|18859.73|18739.73|18854.48|18734.48|10
1629326050000|2021-08-18 22:34:10|18859.85|18739.85|18862.1|18742.1|18862.1|18742.1|18859.85|18739.85|9
1629326060000|2021-08-18 22:34:20|18862.49|18742.49|18870.83|18750.83|18870.83|18750.83|18862.49|18742.49|10
1629326070000|2021-08-18 22:34:30|18871.97|18751.97|18870.79|18750.79|18872.97|18752.97|18870.76|18750.76|10
1629326080000|2021-08-18 22:34:40|18871.88|18751.88|18876.37|18756.37|18876.37|18756.37|18871.88|18751.88|9
1629326090000|2021-08-18 22:34:50|18876.64|18756.64|18877.46|18757.46|18877.74|18757.74|18875.64|18755.64|10
1629326100000|2021-08-18 22:35:00|18877.33|18757.33|18878.45|18758.45|18881.73|18761.73|18877.33|18757.33|10
1629326110000|2021-08-18 22:35:10|18877.5|18757.5|18872.46|18752.46|18877.5|18757.5|18872.46|18752.46|10
1629326120000|2021-08-18 22:35:20|18872.3|18752.3|18863.64|18743.64|18872.3|18752.3|18863.64|18743.64|10
1629326130000|2021-08-18 22:35:30|18863.26|18743.26|18864.31|18744.31|18864.31|18744.31|18861.61|18741.61|10
1629326140000|2021-08-18 22:35:40|18863.87|18743.87|18858.98|18738.98|18863.87|18743.87|18858.98|18738.98|10
1629326150000|2021-08-18 22:35:50|18860.16|18740.16|18859.48|18739.48|18860.16|18740.16|18858.45|18738.45|10
1629326160000|2021-08-18 22:36:00|18859.49|18739.49|18858.15|18738.15|18860.6|18740.6|18858.15|18738.15|9
1629326170000|2021-08-18 22:36:10|18857.96|18737.96|18856.24|18736.24|18858.11|18738.11|18856.24|18736.24|9
1629326180000|2021-08-18 22:36:20|18855.74|18735.74|18851.31|18731.31|18855.74|18735.74|18851.31|18731.31|10
1629326190000|2021-08-18 22:36:30|18851.1|18731.1|18847.41|18727.41|18851.28|18731.28|18846.57|18726.57|9
1629326200000|2021-08-18 22:36:40|18847.16|18727.16|18845.03|18725.03|18847.16|18727.16|18843.95|18723.95|10
1629326210000|2021-08-18 22:36:50|18845.13|18725.13|18839.09|18719.09|18845.56|18725.56|18839.06|18719.06|10
1629326220000|2021-08-18 22:37:00|18839.42|18719.42|18840.95|18720.95|18841.69|18721.69|18839.42|18719.42|10
1629326230000|2021-08-18 22:37:10|18840.43|18720.43|18837.88|18717.88|18841.36|18721.36|18837.07|18717.07|10
1629326240000|2021-08-18 22:37:20|18837.23|18717.23|18840.36|18720.36|18841.35|18721.35|18836.98|18716.98|10
1629326250000|2021-08-18 22:37:30|18840.8|18720.8|18843.5|18723.5|18844.12|18724.12|18840.35|18720.35|10
1629326260000|2021-08-18 22:37:40|18844.02|18724.02|18843.94|18723.94|18845.02|18725.02|18842.96|18722.96|10
1629326270000|2021-08-18 22:37:50|18843.56|18723.56|18842.12|18722.12|18843.88|18723.88|18842.12|18722.12|10
1629326280000|2021-08-18 22:38:00|18842.25|18722.25|18843.88|18723.88|18845.12|18725.12|18842.25|18722.25|10
1629326290000|2021-08-18 22:38:10|18843.8|18723.8|18845.8|18725.8|18845.8|18725.8|18843.53|18723.53|9
1629326300000|2021-08-18 22:38:20|18845.81|18725.81|18843.06|18723.06|18845.81|18725.81|18842.14|18722.14|10
1629326310000|2021-08-18 22:38:30|18843.03|18723.03|18843.9|18723.9|18844.11|18724.11|18843.03|18723.03|10
1629326320000|2021-08-18 22:38:40|18844.17|18724.17|18843.02|18723.02|18844.87|18724.87|18842.74|18722.74|10
1629326330000|2021-08-18 22:38:50|18843.29|18723.29|18844.22|18724.22|18844.22|18724.22|18840|18720|9
1629326340000|2021-08-18 22:39:00|18844.29|18724.29|18845.45|18725.45|18846.35|18726.35|18844.29|18724.29|10
1629326350000|2021-08-18 22:39:10|18845.19|18725.19|18845.8|18725.8|18845.8|18725.8|18845.04|18725.04|10
1629326360000|2021-08-18 22:39:20|18846.17|18726.17|18847.4|18727.4|18848.46|18728.46|18846.15|18726.15|10
1629326370000|2021-08-18 22:39:30|18847.56|18727.56|18849.08|18729.08|18850.13|18730.13|18847.43|18727.43|10
1629326380000|2021-08-18 22:39:40|18849.57|18729.57|18857.04|18737.04|18857.04|18737.04|18849.57|18729.57|10
1629326390000|2021-08-18 22:39:50|18857.01|18737.01|18859.81|18739.81|18859.81|18739.81|18856.6|18736.6|10
1629326400000|2021-08-18 22:40:00|18859.72|18739.72|18858.15|18738.15|18861.2|18741.2|18858.15|18738.15|10
1629326410000|2021-08-18 22:40:10|18858.39|18738.39|18857.07|18737.07|18859.09|18739.09|18857.07|18737.07|10
1629326420000|2021-08-18 22:40:20|18856.7|18736.7|18852.7|18732.7|18856.7|18736.7|18852.7|18732.7|10
1629326430000|2021-08-18 22:40:30|18852.27|18732.27|18846.72|18726.72|18852.27|18732.27|18846.72|18726.72|10
1629326440000|2021-08-18 22:40:40|18846.3|18726.3|18843.63|18723.63|18846.3|18726.3|18843.63|18723.63|10
1629326450000|2021-08-18 22:40:50|18843.56|18723.56|18846.63|18726.63|18846.63|18726.63|18842.57|18722.57|9
1629326460000|2021-08-18 22:41:00|18846.58|18726.58|18842.91|18722.91|18846.58|18726.58|18841.46|18721.46|9
1629326470000|2021-08-18 22:41:10|18843.09|18723.09|18839.89|18719.89|18843.26|18723.26|18839.89|18719.89|10
1629326480000|2021-08-18 22:41:20|18839.16|18719.16|18835.5|18715.5|18839.16|18719.16|18835.29|18715.29|10
1629326490000|2021-08-18 22:41:30|18835.68|18715.68|18838.78|18718.78|18838.78|18718.78|18835.63|18715.63|9
1629326500000|2021-08-18 22:41:40|18839.17|18719.17|18844.74|18724.74|18844.74|18724.74|18839.13|18719.13|10
1629326510000|2021-08-18 22:41:50|18845.02|18725.02|18844.4|18724.4|18845.44|18725.44|18843.61|18723.61|10
1629326520000|2021-08-18 22:42:00|18845.1|18725.1|18838.52|18718.52|18845.44|18725.44|18838.52|18718.52|10
1629326530000|2021-08-18 22:42:10|18837.84|18717.84|18835.83|18715.83|18839.08|18719.08|18834.57|18714.57|10
1629326540000|2021-08-18 22:42:20|18835.82|18715.82|18830.94|18710.94|18836.01|18716.01|18830.73|18710.73|10
1629326550000|2021-08-18 22:42:30|18831.26|18711.26|18834.08|18714.08|18834.08|18714.08|18831.18|18711.18|9
1629326560000|2021-08-18 22:42:40|18832.96|18712.96|18833.3|18713.3|18834.53|18714.53|18832.96|18712.96|9
1629326570000|2021-08-18 22:42:50|18835.02|18715.02|18836.66|18716.66|18836.66|18716.66|18834.55|18714.55|10
1629326580000|2021-08-18 22:43:00|18836.96|18716.96|18837.76|18717.76|18838.68|18718.68|18836.36|18716.36|10
1629326590000|2021-08-18 22:43:10|18837.85|18717.85|18839.76|18719.76|18839.81|18719.81|18837.85|18717.85|10
1629326600000|2021-08-18 22:43:20|18840.08|18720.08|18839.17|18719.17|18840.75|18720.75|18839.17|18719.17|10
1629326610000|2021-08-18 22:43:30|18839.4|18719.4|18836.57|18716.57|18839.4|18719.4|18836.07|18716.07|10
1629326620000|2021-08-18 22:43:40|18836.71|18716.71|18838.12|18718.12|18839.63|18719.63|18836.71|18716.71|10
1629326630000|2021-08-18 22:43:50|18837.7|18717.7|18843.28|18723.28|18843.28|18723.28|18837.7|18717.7|10
1629326640000|2021-08-18 22:44:00|18845.17|18725.17|18853.61|18733.61|18853.61|18733.61|18845.17|18725.17|10
1629326650000|2021-08-18 22:44:10|18853.2|18733.2|18853.44|18733.44|18854.71|18734.71|18853.03|18733.03|10
1629326660000|2021-08-18 22:44:20|18853.18|18733.18|18853.45|18733.45|18853.85|18733.85|18853.18|18733.18|10
1629326670000|2021-08-18 22:44:30|18854.39|18734.39|18858.8|18738.8|18858.8|18738.8|18854.39|18734.39|10
1629326680000|2021-08-18 22:44:40|18859.78|18739.78|18857.53|18737.53|18859.78|18739.78|18857.44|18737.44|10
1629326690000|2021-08-18 22:44:50|18857.67|18737.67|18862.81|18742.81|18862.81|18742.81|18857.56|18737.56|10
1629326700000|2021-08-18 22:45:00|18863.39|18743.39|18864.77|18744.77|18864.77|18744.77|18862.24|18742.24|9
1629326710000|2021-08-18 22:45:10|18864.52|18744.52|18861.04|18741.04|18864.64|18744.64|18861.04|18741.04|10
1629326720000|2021-08-18 22:45:20|18861.07|18741.07|18854.69|18734.69|18861.66|18741.66|18854.69|18734.69|10
1629326730000|2021-08-18 22:45:30|18853.56|18733.56|18851.54|18731.54|18853.56|18733.56|18851.09|18731.09|10
1629326740000|2021-08-18 22:45:40|18851.28|18731.28|18847.35|18727.35|18851.92|18731.92|18847.35|18727.35|10
1629326750000|2021-08-18 22:45:50|18847.69|18727.69|18847.96|18727.96|18848.51|18728.51|18847.56|18727.56|7
1629326760000|2021-08-18 22:46:00|18849.57|18729.57|18849.61|18729.61|18850.59|18730.59|18849.57|18729.57|10
1629326770000|2021-08-18 22:46:10|18850.01|18730.01|18844.78|18724.78|18850.01|18730.01|18844.78|18724.78|10
1629326780000|2021-08-18 22:46:20|18843.84|18723.84|18839.64|18719.64|18843.84|18723.84|18839.47|18719.47|10
1629326790000|2021-08-18 22:46:30|18838.55|18718.55|18837.12|18717.12|18838.55|18718.55|18836.23|18716.23|8
1629326800000|2021-08-18 22:46:40|18838.21|18718.21|18835.72|18715.72|18838.21|18718.21|18835.72|18715.72|8
1629326810000|2021-08-18 22:46:50|18835.57|18715.57|18831.08|18711.08|18835.57|18715.57|18831.08|18711.08|10
1629326820000|2021-08-18 22:47:00|18831.59|18711.59|18831.8|18711.8|18832.21|18712.21|18831.59|18711.59|8
1629326830000|2021-08-18 22:47:10|18831.92|18711.92|18829.04|18709.04|18832.91|18712.91|18829.04|18709.04|10
1629326840000|2021-08-18 22:47:20|18828.93|18708.93|18826.72|18706.72|18828.95|18708.95|18826.72|18706.72|9
1629326850000|2021-08-18 22:47:30|18826.87|18706.87|18825.02|18705.02|18827.1|18707.1|18823.05|18703.05|9
1629326860000|2021-08-18 22:47:40|18827|18707|18831.02|18711.02|18831.02|18711.02|18826.8|18706.8|8
1629326870000|2021-08-18 22:47:50|18831.12|18711.12|18835.5|18715.5|18835.5|18715.5|18831.12|18711.12|9
1629326880000|2021-08-18 22:48:00|18835.56|18715.56|18838.21|18718.21|18839.48|18719.48|18835.56|18715.56|8
1629326890000|2021-08-18 22:48:10|18837.97|18717.97|18841.42|18721.42|18841.42|18721.42|18837.96|18717.96|8
1629326900000|2021-08-18 22:48:20|18841.99|18721.99|18845.2|18725.2|18845.2|18725.2|18841.96|18721.96|8
1629326910000|2021-08-18 22:48:30|18845.56|18725.56|18845.85|18725.85|18847.07|18727.07|18845.28|18725.28|10
1629326920000|2021-08-18 22:48:40|18845.58|18725.58|18851.89|18731.89|18851.89|18731.89|18845.28|18725.28|9
1629326930000|2021-08-18 22:48:50|18852.68|18732.68|18855.98|18735.98|18856.06|18736.06|18852.68|18732.68|10
1629326940000|2021-08-18 22:49:00|18855.96|18735.96|18858.33|18738.33|18858.33|18738.33|18855.92|18735.92|10
1629326950000|2021-08-18 22:49:10|18858.65|18738.65|18862.81|18742.81|18862.81|18742.81|18858.65|18738.65|10
1629326960000|2021-08-18 22:49:20|18863.07|18743.07|18866.54|18746.54|18866.54|18746.54|18863.07|18743.07|9
1629326970000|2021-08-18 22:49:30|18867|18747|18867.65|18747.65|18868.02|18748.02|18865.4|18745.4|10
1629326980000|2021-08-18 22:49:40|18866.87|18746.87|18865.19|18745.19|18866.87|18746.87|18864.86|18744.86|10
1629326990000|2021-08-18 22:49:50|18865.13|18745.13|18864.47|18744.47|18865.41|18745.41|18863.75|18743.75|10
1629327000000|2021-08-18 22:50:00|18863.72|18743.72|18868.91|18748.91|18868.91|18748.91|18863.68|18743.68|10
1629327010000|2021-08-18 22:50:10|18868.84|18748.84|18866.47|18746.47|18869.36|18749.36|18866.47|18746.47|10
1629327020000|2021-08-18 22:50:20|18866.07|18746.07|18858.97|18738.97|18866.07|18746.07|18858.97|18738.97|10
1629327030000|2021-08-18 22:50:30|18858.79|18738.79|18853.05|18733.05|18858.79|18738.79|18853.05|18733.05|10
1629327040000|2021-08-18 22:50:40|18853.11|18733.11|18853.19|18733.19|18853.4|18733.4|18851.15|18731.15|10
1629327050000|2021-08-18 22:50:50|18853.04|18733.04|18853.99|18733.99|18853.99|18733.99|18852.1|18732.1|10
1629327060000|2021-08-18 22:51:00|18854.1|18734.1|18853.68|18733.68|18855.18|18735.18|18853.68|18733.68|10
1629327070000|2021-08-18 22:51:10|18853.59|18733.59|18853.59|18733.59|18855.39|18735.39|18853.52|18733.52|10
1629327080000|2021-08-18 22:51:20|18852.81|18732.81|18852.41|18732.41|18852.81|18732.81|18851.15|18731.15|10
1629327090000|2021-08-18 22:51:30|18852.58|18732.58|18854.37|18734.37|18854.37|18734.37|18852.58|18732.58|10
1629327100000|2021-08-18 22:51:40|18854.47|18734.47|18853.59|18733.59|18854.53|18734.53|18853.32|18733.32|10
1629327110000|2021-08-18 22:51:50|18854.14|18734.14|18855.25|18735.25|18855.25|18735.25|18854.09|18734.09|10
1629327120000|2021-08-18 22:52:00|18855.13|18735.13|18853.72|18733.72|18855.78|18735.78|18853.69|18733.69|10
1629327130000|2021-08-18 22:52:10|18853.76|18733.76|18854.17|18734.17|18854.32|18734.32|18853.75|18733.75|9
1629327140000|2021-08-18 22:52:20|18854.74|18734.74|18854.1|18734.1|18855.6|18735.6|18853.71|18733.71|10
1629327150000|2021-08-18 22:52:30|18854.05|18734.05|18855.13|18735.13|18855.13|18735.13|18853.91|18733.91|10
1629327160000|2021-08-18 22:52:40|18855.07|18735.07|18861.2|18741.2|18861.2|18741.2|18855.07|18735.07|10
1629327170000|2021-08-18 22:52:50|18862.57|18742.57|18867.05|18747.05|18869.97|18749.97|18862.57|18742.57|10
1629327180000|2021-08-18 22:53:00|18866.91|18746.91|18865.48|18745.48|18868.47|18748.47|18865.48|18745.48|10
1629327190000|2021-08-18 22:53:10|18864.44|18744.44|18864.85|18744.85|18865.45|18745.45|18864.44|18744.44|10
1629327200000|2021-08-18 22:53:20|18865.11|18745.11|18866.58|18746.58|18866.58|18746.58|18864.37|18744.37|9
1629327210000|2021-08-18 22:53:30|18866.87|18746.87|18875.26|18755.26|18875.26|18755.26|18866.87|18746.87|10
1629327220000|2021-08-18 22:53:40|18875.08|18755.08|18875.63|18755.63|18875.83|18755.83|18874.17|18754.17|10
1629327230000|2021-08-18 22:53:50|18875.65|18755.65|18880.52|18760.52|18880.52|18760.52|18875.65|18755.65|10
1629327240000|2021-08-18 22:54:00|18880.39|18760.39|18879.93|18759.93|18881.12|18761.12|18879.93|18759.93|9
1629327250000|2021-08-18 22:54:10|18879.88|18759.88|18879.74|18759.74|18880.25|18760.25|18878.71|18758.71|10
1629327260000|2021-08-18 22:54:20|18881.27|18761.27|18883.84|18763.84|18883.84|18763.84|18881.27|18761.27|10
1629327270000|2021-08-18 22:54:30|18884.86|18764.86|18886.78|18766.78|18887.36|18767.36|18884.63|18764.63|10
1629327280000|2021-08-18 22:54:40|18887.4|18767.4|18888.08|18768.08|18888.66|18768.66|18887.4|18767.4|10
1629327290000|2021-08-18 22:54:50|18888.31|18768.31|18888.73|18768.73|18889.21|18769.21|18888.01|18768.01|7
1629327300000|2021-08-18 22:55:00|18888.53|18768.53|18885.99|18765.99|18888.53|18768.53|18885.99|18765.99|9
1629327310000|2021-08-18 22:55:10|18886.04|18766.04|18887.49|18767.49|18887.49|18767.49|18885.33|18765.33|9
1629327320000|2021-08-18 22:55:20|18887.43|18767.43|18889.26|18769.26|18889.26|18769.26|18887.43|18767.43|8
1629327330000|2021-08-18 22:55:30|18889.24|18769.24|18892.48|18772.48|18892.7|18772.7|18889.24|18769.24|10
1629327340000|2021-08-18 22:55:40|18892.51|18772.51|18898.35|18778.35|18898.35|18778.35|18892.22|18772.22|10
1629327350000|2021-08-18 22:55:50|18898.57|18778.57|18901.99|18781.99|18901.99|18781.99|18898.18|18778.18|10
1629327360000|2021-08-18 22:56:00|18902.27|18782.27|18906.35|18786.35|18907.02|18787.02|18902.27|18782.27|10
1629327370000|2021-08-18 22:56:10|18907.71|18787.71|18908.58|18788.58|18908.66|18788.66|18907.71|18787.71|8
1629327380000|2021-08-18 22:56:20|18908.9|18788.9|18906.54|18786.54|18910.08|18790.08|18906.54|18786.54|10
1629327390000|2021-08-18 22:56:30|18906.02|18786.02|18908.61|18788.61|18908.68|18788.68|18906.02|18786.02|9
1629327400000|2021-08-18 22:56:40|18908.2|18788.2|18909.72|18789.72|18909.72|18789.72|18908.09|18788.09|8
1629327410000|2021-08-18 22:56:50|18908.86|18788.86|18910.35|18790.35|18911.07|18791.07|18908.86|18788.86|10
1629327420000|2021-08-18 22:57:00|18909.9|18789.9|18914.86|18794.86|18914.86|18794.86|18909.46|18789.46|10
1629327430000|2021-08-18 22:57:10|18915.68|18795.68|18913.09|18793.09|18916.56|18796.56|18913.09|18793.09|10
1629327440000|2021-08-18 22:57:20|18914.19|18794.19|18909.27|18789.27|18914.19|18794.19|18908.65|18788.65|10
1629327450000|2021-08-18 22:57:30|18909.04|18789.04|18909.49|18789.49|18909.87|18789.87|18909.04|18789.04|9
1629327460000|2021-08-18 22:57:40|18909.64|18789.64|18908.54|18788.54|18911.65|18791.65|18908.54|18788.54|10
1629327470000|2021-08-18 22:57:50|18909.86|18789.86|18910.39|18790.39|18910.39|18790.39|18908.47|18788.47|10
1629327480000|2021-08-18 22:58:00|18912.04|18792.04|18922.14|18802.14|18922.14|18802.14|18911.81|18791.81|10
1629327490000|2021-08-18 22:58:10|18922.68|18802.68|18924.19|18804.19|18924.45|18804.45|18921.68|18801.68|9
1629327500000|2021-08-18 22:58:20|18924.71|18804.71|18929.4|18809.4|18929.68|18809.68|18924.71|18804.71|8
1629327510000|2021-08-18 22:58:30|18929.52|18809.52|18930.39|18810.39|18930.75|18810.75|18929.25|18809.25|10
1629327520000|2021-08-18 22:58:40|18930.1|18810.1|18931.36|18811.36|18932.11|18812.11|18929.96|18809.96|10
1629327530000|2021-08-18 22:58:50|18931.08|18811.08|18934.87|18814.87|18934.87|18814.87|18931.08|18811.08|10
1629327540000|2021-08-18 22:59:00|18935.06|18815.06|18934.37|18814.37|18938.04|18818.04|18934.37|18814.37|10
1629327550000|2021-08-18 22:59:10|18934.1|18814.1|18934.05|18814.05|18934.41|18814.41|18931.95|18811.95|10
1629327560000|2021-08-18 22:59:20|18934.61|18814.61|18937.3|18817.3|18937.3|18817.3|18934.43|18814.43|10
1629327570000|2021-08-18 22:59:30|18937.72|18817.72|18938.84|18818.84|18940.29|18820.29|18937.72|18817.72|10
1629327580000|2021-08-18 22:59:40|18938.72|18818.72|18939.29|18819.29|18939.88|18819.88|18937.37|18817.37|10
1629327590000|2021-08-18 22:59:50|18938.57|18818.57|18938.34|18818.34|18939.43|18819.43|18937.74|18817.74|10
1629327600000|2021-08-18 23:00:00|18938.93|18818.93|18940.28|18820.28|18942.15|18822.15|18938.93|18818.93|10
1629327610000|2021-08-18 23:00:10|18940.15|18820.15|18935.61|18815.61|18940.15|18820.15|18935.61|18815.61|10
1629327620000|2021-08-18 23:00:20|18930.27|18810.27|18923.89|18803.89|18930.27|18810.27|18922.22|18802.22|10
1629327630000|2021-08-18 23:00:30|18922.36|18802.36|18915.1|18795.1|18922.36|18802.36|18914.74|18794.74|10
1629327640000|2021-08-18 23:00:40|18914.96|18794.96|18914.54|18794.54|18916.18|18796.18|18914.54|18794.54|9
1629327650000|2021-08-18 23:00:50|18913.32|18793.32|18911.96|18791.96|18913.39|18793.39|18910.59|18790.59|9
1629327660000|2021-08-18 23:01:00|18912.82|18792.82|18915.38|18795.38|18915.38|18795.38|18912.66|18792.66|10
1629327670000|2021-08-18 23:01:10|18915.53|18795.53|18914.79|18794.79|18915.53|18795.53|18914.09|18794.09|10
1629327680000|2021-08-18 23:01:20|18915.09|18795.09|18916.79|18796.79|18917.53|18797.53|18915.09|18795.09|10
1629327690000|2021-08-18 23:01:30|18919.12|18799.12|18926.08|18806.08|18926.08|18806.08|18919.12|18799.12|10
1629327700000|2021-08-18 23:01:40|18927.04|18807.04|18929.97|18809.97|18929.97|18809.97|18927.04|18807.04|10
1629327710000|2021-08-18 23:01:50|18931.26|18811.26|18937.44|18817.44|18937.44|18817.44|18930.49|18810.49|10
1629327720000|2021-08-18 23:02:00|18938.21|18818.21|18940.37|18820.37|18940.77|18820.77|18938.05|18818.05|10
1629327730000|2021-08-18 23:02:10|18939.47|18819.47|18941.25|18821.25|18941.25|18821.25|18939.4|18819.4|9
1629327740000|2021-08-18 23:02:20|18942.45|18822.45|18944.03|18824.03|18944.36|18824.36|18941.96|18821.96|10
1629327750000|2021-08-18 23:02:30|18942.26|18822.26|18943.62|18823.62|18943.62|18823.62|18940.18|18820.18|10
1629327760000|2021-08-18 23:02:40|18944.12|18824.12|18949.51|18829.51|18949.51|18829.51|18944.12|18824.12|10
1629327770000|2021-08-18 23:02:50|18949.53|18829.53|18949.94|18829.94|18950.37|18830.37|18949.53|18829.53|9
1629327780000|2021-08-18 23:03:00|18951.54|18831.54|18955.32|18835.32|18955.32|18835.32|18951.4|18831.4|10
1629327790000|2021-08-18 23:03:10|18956.01|18836.01|18954.5|18834.5|18956.11|18836.11|18954.47|18834.47|10
1629327800000|2021-08-18 23:03:20|18954.16|18834.16|18954.77|18834.77|18955.84|18835.84|18953.75|18833.75|10
1629327810000|2021-08-18 23:03:30|18954.83|18834.83|18958.56|18838.56|18960.31|18840.31|18954.83|18834.83|10
1629327820000|2021-08-18 23:03:40|18958.57|18838.57|18959.64|18839.64|18960.36|18840.36|18958.57|18838.57|10
1629327830000|2021-08-18 23:03:50|18959.76|18839.76|18962.39|18842.39|18962.8|18842.8|18959.76|18839.76|8
1629327840000|2021-08-18 23:04:00|18962.77|18842.77|18962.19|18842.19|18962.77|18842.77|18960.31|18840.31|10
1629327850000|2021-08-18 23:04:10|18962.02|18842.02|18962.83|18842.83|18962.83|18842.83|18960.97|18840.97|10
1629327860000|2021-08-18 23:04:20|18964.68|18844.68|18969.48|18849.48|18969.48|18849.48|18964.06|18844.06|10
1629327870000|2021-08-18 23:04:30|18969.79|18849.79|18971.68|18851.68|18971.68|18851.68|18966.55|18846.55|10
1629327880000|2021-08-18 23:04:40|18973.94|18853.94|18979.01|18859.01|18979.63|18859.63|18973.94|18853.94|10
1629327890000|2021-08-18 23:04:50|18979.1|18859.1|18985.32|18865.32|18985.32|18865.32|18979.1|18859.1|10
1629327900000|2021-08-18 23:05:00|18984.99|18864.99|18986.93|18866.93|18987.2|18867.2|18984.9|18864.9|10
1629327910000|2021-08-18 23:05:10|18986.47|18866.47|18984.72|18864.72|18986.73|18866.73|18984.72|18864.72|10
1629327920000|2021-08-18 23:05:20|18984.66|18864.66|18983.76|18863.76|18986.16|18866.16|18983.76|18863.76|10
1629327930000|2021-08-18 23:05:30|18983.29|18863.29|18982.99|18862.99|18984.54|18864.54|18982.99|18862.99|10
1629327940000|2021-08-18 23:05:40|18983|18863|18979.56|18859.56|18983|18863|18978.42|18858.42|10
1629327950000|2021-08-18 23:05:50|18979.48|18859.48|18981.39|18861.39|18981.39|18861.39|18979.27|18859.27|10
1629327960000|2021-08-18 23:06:00|18981.31|18861.31|18983.95|18863.95|18983.95|18863.95|18981.27|18861.27|10
1629327970000|2021-08-18 23:06:10|18983.98|18863.98|18983.88|18863.88|18985.13|18865.13|18983.88|18863.88|10
1629327980000|2021-08-18 23:06:20|18984|18864|18984.57|18864.57|18985.25|18865.25|18983.6|18863.6|10
1629327990000|2021-08-18 23:06:30|18984.49|18864.49|18983.9|18863.9|18984.6|18864.6|18983.48|18863.48|10
1629328000000|2021-08-18 23:06:40|18984|18864|18988.33|18868.33|18988.35|18868.35|18984|18864|10
1629328010000|2021-08-18 23:06:50|18988.46|18868.46|18985.75|18865.75|18989.58|18869.58|18985.75|18865.75|10
1629328020000|2021-08-18 23:07:00|18985.18|18865.18|18987.33|18867.33|18987.51|18867.51|18984.8|18864.8|9
1629328030000|2021-08-18 23:07:10|18987.84|18867.84|18987.81|18867.81|18988.06|18868.06|18987.55|18867.55|9
1629328040000|2021-08-18 23:07:20|18986.72|18866.72|18985.96|18865.96|18986.72|18866.72|18985.96|18865.96|9
1629328050000|2021-08-18 23:07:30|18985.49|18865.49|18984.22|18864.22|18985.49|18865.49|18982.54|18862.54|10
1629328060000|2021-08-18 23:07:40|18984.15|18864.15|18983.87|18863.87|18984.22|18864.22|18982.78|18862.78|10
1629328070000|2021-08-18 23:07:50|18983.16|18863.16|18982.76|18862.76|18983.32|18863.32|18981.92|18861.92|10
1629328080000|2021-08-18 23:08:00|18982.64|18862.64|18980.91|18860.91|18982.64|18862.64|18980.43|18860.43|9
1629328090000|2021-08-18 23:08:10|18980.7|18860.7|18980.77|18860.77|18981.29|18861.29|18979.86|18859.86|9
1629328100000|2021-08-18 23:08:20|18982.6|18862.6|18979.15|18859.15|18982.6|18862.6|18979.15|18859.15|10
1629328110000|2021-08-18 23:08:30|18979.05|18859.05|18971.75|18851.75|18979.22|18859.22|18971.75|18851.75|10
1629328120000|2021-08-18 23:08:40|18972.14|18852.14|18968.58|18848.58|18972.21|18852.21|18968.58|18848.58|10
1629328130000|2021-08-18 23:08:50|18968.28|18848.28|18969.41|18849.41|18969.41|18849.41|18967.86|18847.86|10
1629328140000|2021-08-18 23:09:00|18969.59|18849.59|18970.01|18850.01|18970.01|18850.01|18968.12|18848.12|10
1629328150000|2021-08-18 23:09:10|18969.95|18849.95|18971.76|18851.76|18971.76|18851.76|18969.95|18849.95|9
1629328160000|2021-08-18 23:09:20|18971.85|18851.85|18971.41|18851.41|18972.53|18852.53|18971.41|18851.41|10
1629328170000|2021-08-18 23:09:30|18971.35|18851.35|18969.55|18849.55|18971.35|18851.35|18969.55|18849.55|10
1629328180000|2021-08-18 23:09:40|18969.86|18849.86|18956.91|18836.91|18969.86|18849.86|18956.91|18836.91|10
1629328190000|2021-08-18 23:09:50|18956.05|18836.05|18951.78|18831.78|18956.05|18836.05|18951.78|18831.78|10
1629328200000|2021-08-18 23:10:00|18951.51|18831.51|18951.47|18831.47|18952.8|18832.8|18951.47|18831.47|10
1629328210000|2021-08-18 23:10:10|18951.7|18831.7|18954.02|18834.02|18954.15|18834.15|18951.7|18831.7|9
1629328220000|2021-08-18 23:10:20|18953.44|18833.44|18952.52|18832.52|18953.44|18833.44|18952|18832|10
1629328230000|2021-08-18 23:10:30|18952.25|18832.25|18951.61|18831.61|18952.25|18832.25|18950.67|18830.67|9
1629328240000|2021-08-18 23:10:40|18950.52|18830.52|18948.36|18828.36|18950.52|18830.52|18947.96|18827.96|9
1629328250000|2021-08-18 23:10:50|18948.65|18828.65|18948.35|18828.35|18948.86|18828.86|18948.35|18828.35|10
1629328260000|2021-08-18 23:11:00|18948.39|18828.39|18947.53|18827.53|18949.14|18829.14|18947.53|18827.53|8
1629328270000|2021-08-18 23:11:10|18947.55|18827.55|18946.37|18826.37|18947.55|18827.55|18946.04|18826.04|9
1629328280000|2021-08-18 23:11:20|18947.58|18827.58|18946.82|18826.82|18947.58|18827.58|18945.56|18825.56|10
1629328290000|2021-08-18 23:11:30|18946.93|18826.93|18946.76|18826.76|18947.65|18827.65|18946.33|18826.33|10
1629328300000|2021-08-18 23:11:40|18946.94|18826.94|18945.61|18825.61|18947.76|18827.76|18945.61|18825.61|10
1629328310000|2021-08-18 23:11:50|18945.78|18825.78|18946.26|18826.26|18946.26|18826.26|18944.42|18824.42|8
1629328320000|2021-08-18 23:12:00|18946.36|18826.36|18946.3|18826.3|18946.48|18826.48|18945.64|18825.64|10
1629328330000|2021-08-18 23:12:10|18946.49|18826.49|18949.71|18829.71|18949.71|18829.71|18946.49|18826.49|8
1629328340000|2021-08-18 23:12:20|18948.51|18828.51|18949.62|18829.62|18949.62|18829.62|18948.08|18828.08|9
1629328350000|2021-08-18 23:12:30|18949.68|18829.68|18950.09|18830.09|18950.09|18830.09|18948.35|18828.35|10
1629328360000|2021-08-18 23:12:40|18950.13|18830.13|18958.52|18838.52|18958.52|18838.52|18950.09|18830.09|10
1629328370000|2021-08-18 23:12:50|18959.89|18839.89|18962.11|18842.11|18962.11|18842.11|18959.39|18839.39|10
1629328380000|2021-08-18 23:13:00|18963.62|18843.62|18965.02|18845.02|18965.02|18845.02|18963.26|18843.26|9
1629328390000|2021-08-18 23:13:10|18966.03|18846.03|18968.93|18848.93|18968.93|18848.93|18966.03|18846.03|10
1629328400000|2021-08-18 23:13:20|18969.67|18849.67|18973.82|18853.82|18973.82|18853.82|18969.67|18849.67|9
1629328410000|2021-08-18 23:13:30|18974.42|18854.42|18975.99|18855.99|18976.99|18856.99|18974.42|18854.42|10
1629328420000|2021-08-18 23:13:40|18976.05|18856.05|18976.47|18856.47|18976.6|18856.6|18975.67|18855.67|10
1629328430000|2021-08-18 23:13:50|18976.35|18856.35|18976.67|18856.67|18977.17|18857.17|18976.35|18856.35|10
1629328440000|2021-08-18 23:14:00|18976.93|18856.93|18976.24|18856.24|18976.93|18856.93|18975.07|18855.07|9
1629328450000|2021-08-18 23:14:10|18976.91|18856.91|18981.75|18861.75|18981.82|18861.82|18976.91|18856.91|10
1629328460000|2021-08-18 23:14:20|18982.04|18862.04|18982.94|18862.94|18983.18|18863.18|18982.04|18862.04|10
1629328470000|2021-08-18 23:14:30|18982.99|18862.99|18987.64|18867.64|18987.64|18867.64|18982.99|18862.99|9
1629328480000|2021-08-18 23:14:40|18987.62|18867.62|18988.39|18868.39|18988.86|18868.86|18986.26|18866.26|10
1629328490000|2021-08-18 23:14:50|18987.88|18867.88|18988.91|18868.91|18989.05|18869.05|18987.88|18867.88|10
1629328500000|2021-08-18 23:15:00|18989.1|18869.1|18990.29|18870.29|18991.31|18871.31|18989.1|18869.1|10
1629328510000|2021-08-18 23:15:10|18989.68|18869.68|18987.39|18867.39|18989.68|18869.68|18987.39|18867.39|10
1629328520000|2021-08-18 23:15:20|18987.49|18867.49|18984.54|18864.54|18987.49|18867.49|18984.48|18864.48|10
1629328530000|2021-08-18 23:15:30|18984.05|18864.05|18980.94|18860.94|18984.47|18864.47|18980.94|18860.94|10
1629328540000|2021-08-18 23:15:40|18980.66|18860.66|18973.97|18853.97|18980.66|18860.66|18973.97|18853.97|9
1629328550000|2021-08-18 23:15:50|18972.97|18852.97|18968.12|18848.12|18972.97|18852.97|18967.99|18847.99|10
1629328560000|2021-08-18 23:16:00|18967.77|18847.77|18962.99|18842.99|18967.77|18847.77|18962.9|18842.9|10
1629328570000|2021-08-18 23:16:10|18962.7|18842.7|18960.75|18840.75|18962.7|18842.7|18960.42|18840.42|10
1629328580000|2021-08-18 23:16:20|18960.71|18840.71|18958.82|18838.82|18960.71|18840.71|18958.82|18838.82|9
1629328590000|2021-08-18 23:16:30|18959.67|18839.67|18966.21|18846.21|18966.21|18846.21|18959.67|18839.67|10
1629328600000|2021-08-18 23:16:40|18965.23|18845.23|18970.39|18850.39|18970.39|18850.39|18965.23|18845.23|9
1629328610000|2021-08-18 23:16:50|18971.34|18851.34|18972.59|18852.59|18972.85|18852.85|18971.34|18851.34|7
1629328620000|2021-08-18 23:17:00|18972.69|18852.69|18976.61|18856.61|18976.61|18856.61|18972.45|18852.45|9
1629328630000|2021-08-18 23:17:10|18976.51|18856.51|18976.2|18856.2|18976.61|18856.61|18976.2|18856.2|9
1629328640000|2021-08-18 23:17:20|18976.27|18856.27|18978.07|18858.07|18978.07|18858.07|18975.78|18855.78|10
1629328650000|2021-08-18 23:17:30|18978.17|18858.17|18976.53|18856.53|18978.59|18858.59|18976.52|18856.52|7
1629328660000|2021-08-18 23:17:40|18976.52|18856.52|18974.69|18854.69|18976.65|18856.65|18974.69|18854.69|9
1629328670000|2021-08-18 23:17:50|18974.13|18854.13|18970.58|18850.58|18974.13|18854.13|18970.31|18850.31|10
1629328680000|2021-08-18 23:18:00|18970.97|18850.97|18973.37|18853.37|18974.05|18854.05|18970.97|18850.97|10
1629328690000|2021-08-18 23:18:10|18973.27|18853.27|18974.82|18854.82|18974.82|18854.82|18972.78|18852.78|9
1629328700000|2021-08-18 23:18:20|18974.93|18854.93|18975.23|18855.23|18975.33|18855.33|18973.77|18853.77|9
1629328710000|2021-08-18 23:18:30|18975.36|18855.36|18975.6|18855.6|18975.68|18855.68|18975.03|18855.03|10
1629328720000|2021-08-18 23:18:40|18976.17|18856.17|18976.31|18856.31|18976.87|18856.87|18976.17|18856.17|10
1629328730000|2021-08-18 23:18:50|18976.67|18856.67|18976.1|18856.1|18977.3|18857.3|18975.87|18855.87|9
1629328740000|2021-08-18 23:19:00|18976.12|18856.12|18976.37|18856.37|18976.86|18856.86|18975.3|18855.3|10
1629328750000|2021-08-18 23:19:10|18975.64|18855.64|18972.54|18852.54|18975.64|18855.64|18972.54|18852.54|10
1629328760000|2021-08-18 23:19:20|18972.66|18852.66|18977.78|18857.78|18977.78|18857.78|18972.66|18852.66|9
1629328770000|2021-08-18 23:19:30|18978.83|18858.83|18981.79|18861.79|18981.79|18861.79|18978.83|18858.83|10
1629328780000|2021-08-18 23:19:40|18981.72|18861.72|18985.96|18865.96|18985.96|18865.96|18981.62|18861.62|10
1629328790000|2021-08-18 23:19:50|18986.1|18866.1|18989.1|18869.1|18989.1|18869.1|18986.1|18866.1|9
1629328800000|2021-08-18 23:20:00|18989.11|18869.11|18989.76|18869.76|18989.76|18869.76|18987.92|18867.92|10
1629328810000|2021-08-18 23:20:10|18989.62|18869.62|18988.04|18868.04|18989.68|18869.68|18987.42|18867.42|10
1629328820000|2021-08-18 23:20:20|18987.65|18867.65|18988.03|18868.03|18988.03|18868.03|18986.76|18866.76|10
1629328830000|2021-08-18 23:20:30|18989.05|18869.05|18992.37|18872.37|18992.37|18872.37|18989.05|18869.05|10
1629328840000|2021-08-18 23:20:40|18992.58|18872.58|18993.05|18873.05|18994|18874|18992.58|18872.58|9
1629328850000|2021-08-18 23:20:50|18994.93|18874.93|18997.57|18877.57|18997.73|18877.73|18993.78|18873.78|9
1629328860000|2021-08-18 23:21:00|19002.74|18882.74|19004.19|18884.19|19004.66|18884.66|19002.74|18882.74|10
1629328870000|2021-08-18 23:21:10|19004.52|18884.52|19006.55|18886.55|19008.08|18888.08|19004.52|18884.52|10
1629328880000|2021-08-18 23:21:20|19006.49|18886.49|19004.48|18884.48|19006.49|18886.49|19004.48|18884.48|10
1629328890000|2021-08-18 23:21:30|19005.99|18885.99|19005.81|18885.81|19005.99|18885.99|19004.66|18884.66|10
1629328900000|2021-08-18 23:21:40|19006.22|18886.22|19006.17|18886.17|19007.71|18887.71|19005.19|18885.19|10
1629328910000|2021-08-18 23:21:50|19006.15|18886.15|19007.03|18887.03|19007.03|18887.03|19004.58|18884.58|9
1629328920000|2021-08-18 23:22:00|19006.81|18886.81|19004.78|18884.78|19006.81|18886.81|19004.78|18884.78|9
1629328930000|2021-08-18 23:22:10|19005.27|18885.27|19008.36|18888.36|19008.36|18888.36|19004.93|18884.93|8
1629328940000|2021-08-18 23:22:20|19008.37|18888.37|19008.79|18888.79|19008.92|18888.92|19008.22|18888.22|10
1629328950000|2021-08-18 23:22:30|19008.05|18888.05|19008.45|18888.45|19008.45|18888.45|19007.89|18887.89|10
1629328960000|2021-08-18 23:22:40|19008.6|18888.6|19008.66|18888.66|19009.65|18889.65|19008.58|18888.58|10
1629328970000|2021-08-18 23:22:50|19009.03|18889.03|19009.46|18889.46|19009.66|18889.66|19008.5|18888.5|10
1629328980000|2021-08-18 23:23:00|19009.49|18889.49|19008.66|18888.66|19009.69|18889.69|19008.27|18888.27|10
1629328990000|2021-08-18 23:23:10|19008.81|18888.81|19010.7|18890.7|19010.99|18890.99|19008.81|18888.81|10
1629329000000|2021-08-18 23:23:20|19010.91|18890.91|19010.7|18890.7|19011.5|18891.5|19010.66|18890.66|9
1629329010000|2021-08-18 23:23:30|19010.23|18890.23|19006.08|18886.08|19010.23|18890.23|19006.08|18886.08|9
1629329020000|2021-08-18 23:23:40|19005.81|18885.81|19000.71|18880.71|19006.09|18886.09|19000.31|18880.31|10
1629329030000|2021-08-18 23:23:50|19000.58|18880.58|18998.34|18878.34|19001.01|18881.01|18998.31|18878.31|10
1629329040000|2021-08-18 23:24:00|18998.7|18878.7|19000.2|18880.2|19000.51|18880.51|18998.7|18878.7|10
1629329050000|2021-08-18 23:24:10|19001.06|18881.06|19002.1|18882.1|19002.14|18882.14|19000.55|18880.55|9
1629329060000|2021-08-18 23:24:20|19003.3|18883.3|19004.98|18884.98|19004.98|18884.98|19003.3|18883.3|9
1629329070000|2021-08-18 23:24:30|19005.44|18885.44|19005.86|18885.86|19005.86|18885.86|19005.44|18885.44|8
1629329080000|2021-08-18 23:24:40|19005.99|18885.99|19005.74|18885.74|19007.08|18887.08|19005.62|18885.62|9
1629329090000|2021-08-18 23:24:50|19005.89|18885.89|19005.02|18885.02|19006.36|18886.36|19005.02|18885.02|10
1629329100000|2021-08-18 23:25:00|19003.88|18883.88|19003.74|18883.74|19004.32|18884.32|19003.61|18883.61|10
1629329110000|2021-08-18 23:25:10|19003.65|18883.65|19003.74|18883.74|19004.94|18884.94|19003.29|18883.29|10
1629329120000|2021-08-18 23:25:20|19003.64|18883.64|19004.03|18884.03|19004.26|18884.26|19002.13|18882.13|10
1629329130000|2021-08-18 23:25:30|19003.84|18883.84|19005.19|18885.19|19005.19|18885.19|19003.64|18883.64|10
1629329140000|2021-08-18 23:25:40|19004.27|18884.27|19004.8|18884.8|19004.8|18884.8|19003.38|18883.38|10
1629329150000|2021-08-18 23:25:50|19004.79|18884.79|19002.32|18882.32|19004.79|18884.79|19002.29|18882.29|10
1629329160000|2021-08-18 23:26:00|19001.82|18881.82|19004.85|18884.85|19004.85|18884.85|19001.82|18881.82|9
1629329170000|2021-08-18 23:26:10|19004.58|18884.58|19004.22|18884.22|19004.66|18884.66|19004.22|18884.22|8
1629329180000|2021-08-18 23:26:20|19004.13|18884.13|19004.35|18884.35|19004.65|18884.65|19004.13|18884.13|9
1629329190000|2021-08-18 23:26:30|19004.21|18884.21|19003.12|18883.12|19004.66|18884.66|19002.87|18882.87|10
1629329200000|2021-08-18 23:26:40|19003.02|18883.02|19004.16|18884.16|19004.88|18884.88|19002.54|18882.54|9
1629329210000|2021-08-18 23:26:50|19004.07|18884.07|19005.96|18885.96|19006.22|18886.22|19004.07|18884.07|10
1629329220000|2021-08-18 23:27:00|19005.63|18885.63|18999.23|18879.23|19005.63|18885.63|18999.17|18879.17|10
1629329230000|2021-08-18 23:27:10|18999.22|18879.22|18993.37|18873.37|19000.08|18880.08|18993.37|18873.37|10
1629329240000|2021-08-18 23:27:20|18993.78|18873.78|18981.74|18861.74|18993.78|18873.78|18979.76|18859.76|10
1629329250000|2021-08-18 23:27:30|18981.23|18861.23|18978.73|18858.73|18981.74|18861.74|18978.73|18858.73|10
1629329260000|2021-08-18 23:27:40|18977.7|18857.7|18967.73|18847.73|18977.7|18857.7|18967.73|18847.73|10
1629329270000|2021-08-18 23:27:50|18966.2|18846.2|18965.83|18845.83|18966.2|18846.2|18963.8|18843.8|10
1629329280000|2021-08-18 23:28:00|18965.71|18845.71|18968.8|18848.8|18968.8|18848.8|18965.63|18845.63|10
1629329290000|2021-08-18 23:28:10|18969.26|18849.26|18969.04|18849.04|18970.75|18850.75|18968.61|18848.61|8
1629329300000|2021-08-18 23:28:20|18969.37|18849.37|18974.47|18854.47|18974.47|18854.47|18969.37|18849.37|10
1629329310000|2021-08-18 23:28:30|18974.87|18854.87|18981.83|18861.83|18981.83|18861.83|18974.87|18854.87|10
1629329320000|2021-08-18 23:28:40|18982.62|18862.62|18989.27|18869.27|18989.27|18869.27|18982.38|18862.38|10
1629329330000|2021-08-18 23:28:50|18989.35|18869.35|18994.26|18874.26|18994.26|18874.26|18989.35|18869.35|10
1629329340000|2021-08-18 23:29:00|18994.6|18874.6|19002.66|18882.66|19004.61|18884.61|18994.6|18874.6|10
1629329350000|2021-08-18 23:29:10|19003.31|18883.31|19004.63|18884.63|19006.05|18886.05|19003.31|18883.31|10
1629329360000|2021-08-18 23:29:20|19006.09|18886.09|19006.11|18886.11|19007.25|18887.25|19006.09|18886.09|9
1629329370000|2021-08-18 23:29:30|19005.75|18885.75|19009.33|18889.33|19009.78|18889.78|19005.75|18885.75|10
1629329380000|2021-08-18 23:29:40|19009.42|18889.42|19011.45|18891.45|19011.45|18891.45|19009.42|18889.42|9
1629329390000|2021-08-18 23:29:50|19012.31|18892.31|19015.07|18895.07|19015.07|18895.07|19012.31|18892.31|10
1629329400000|2021-08-18 23:30:00|19016.09|18896.09|19021.69|18901.69|19021.69|18901.69|19016.09|18896.09|10
1629329410000|2021-08-18 23:30:10|19020.93|18900.93|19019.57|18899.57|19020.93|18900.93|19019.57|18899.57|10
1629329420000|2021-08-18 23:30:20|19019.87|18899.87|19019.9|18899.9|19019.96|18899.96|19019.48|18899.48|9
1629329430000|2021-08-18 23:30:30|19018.35|18898.35|19007.62|18887.62|19018.35|18898.35|19007.62|18887.62|10
1629329440000|2021-08-18 23:30:40|19007.21|18887.21|19001.59|18881.59|19007.21|18887.21|18999.93|18879.93|10
1629329450000|2021-08-18 23:30:50|19000.25|18880.25|19002.5|18882.5|19002.76|18882.76|18999.77|18879.77|10
1629329460000|2021-08-18 23:31:00|19002.92|18882.92|19009.13|18889.13|19009.13|18889.13|19002.92|18882.92|10
1629329470000|2021-08-18 23:31:10|19008.07|18888.07|19009.8|18889.8|19010.29|18890.29|19008.07|18888.07|10
1629329480000|2021-08-18 23:31:20|19010.07|18890.07|19009.26|18889.26|19010.07|18890.07|19007.19|18887.19|10
1629329490000|2021-08-18 23:31:30|19008.42|18888.42|19017.76|18897.76|19017.76|18897.76|19008.42|18888.42|9
1629329500000|2021-08-18 23:31:40|19020.22|18900.22|19021.57|18901.57|19021.57|18901.57|19020.22|18900.22|10
1629329510000|2021-08-18 23:31:50|19020.26|18900.26|19022.43|18902.43|19022.43|18902.43|19019.73|18899.73|9
1629329520000|2021-08-18 23:32:00|19022.45|18902.45|19025.69|18905.69|19025.69|18905.69|19022.45|18902.45|10
1629329530000|2021-08-18 23:32:10|19024.67|18904.67|19024.55|18904.55|19026.6|18906.6|19023.51|18903.51|10
1629329540000|2021-08-18 23:32:20|19024.23|18904.23|19030.97|18910.97|19030.97|18910.97|19023.5|18903.5|10
1629329550000|2021-08-18 23:32:30|19031.11|18911.11|19040.03|18920.03|19040.03|18920.03|19030.81|18910.81|10
1629329560000|2021-08-18 23:32:40|19040.39|18920.39|19055.32|18935.32|19055.32|18935.32|19040.39|18920.39|9
1629329570000|2021-08-18 23:32:50|19056.33|18936.33|19060.08|18940.08|19060.08|18940.08|19056.33|18936.33|10
1629329580000|2021-08-18 23:33:00|19062.29|18942.29|19066.09|18946.09|19066.09|18946.09|19062.29|18942.29|10
1629329590000|2021-08-18 23:33:10|19066.14|18946.14|19069.01|18949.01|19069.01|18949.01|19066.14|18946.14|10
1629329600000|2021-08-18 23:33:20|19069.14|18949.14|19064.64|18944.64|19069.48|18949.48|19064.64|18944.64|10
1629329610000|2021-08-18 23:33:30|19064.79|18944.79|19067.03|18947.03|19067.03|18947.03|19064.79|18944.79|10
1629329620000|2021-08-18 23:33:40|19067.53|18947.53|19066.12|18946.12|19067.72|18947.72|19066.12|18946.12|9
1629329630000|2021-08-18 23:33:50|19067.25|18947.25|19071.09|18951.09|19071.09|18951.09|19066.77|18946.77|10
1629329640000|2021-08-18 23:34:00|19071|18951|19075.94|18955.94|19076.94|18956.94|19071|18951|10
1629329650000|2021-08-18 23:34:10|19075.75|18955.75|19081.3|18961.3|19081.3|18961.3|19075.39|18955.39|10
1629329660000|2021-08-18 23:34:20|19081.72|18961.72|19081.1|18961.1|19082.87|18962.87|19081.1|18961.1|10
1629329670000|2021-08-18 23:34:30|19080.77|18960.77|19085.33|18965.33|19085.33|18965.33|19080.77|18960.77|10
1629329680000|2021-08-18 23:34:40|19085.74|18965.74|19089.44|18969.44|19089.45|18969.45|19085.74|18965.74|10
1629329690000|2021-08-18 23:34:50|19095.49|18975.49|19095.64|18975.64|19096.87|18976.87|19095.17|18975.17|10
1629329700000|2021-08-18 23:35:00|19095.37|18975.37|19098.76|18978.76|19099.39|18979.39|19095.37|18975.37|10
1629329710000|2021-08-18 23:35:10|19099.12|18979.12|19101.21|18981.21|19101.39|18981.39|19099.12|18979.12|10
1629329720000|2021-08-18 23:35:20|19100.81|18980.81|19095.07|18975.07|19100.81|18980.81|19095.07|18975.07|10
1629329730000|2021-08-18 23:35:30|19095|18975|19092.11|18972.11|19095|18975|19092.11|18972.11|10
1629329740000|2021-08-18 23:35:40|19091.7|18971.7|19091.11|18971.11|19092.49|18972.49|19090.23|18970.23|10
1629329750000|2021-08-18 23:35:50|19090.63|18970.63|19085.19|18965.19|19091.79|18971.79|19085.19|18965.19|10
1629329760000|2021-08-18 23:36:00|19084.74|18964.74|19082.02|18962.02|19084.74|18964.74|19082.02|18962.02|10
1629329770000|2021-08-18 23:36:10|19081.85|18961.85|19076.77|18956.77|19081.85|18961.85|19076.68|18956.68|10
1629329780000|2021-08-18 23:36:20|19074.44|18954.44|19071.95|18951.95|19074.44|18954.44|19071.53|18951.53|10
1629329790000|2021-08-18 23:36:30|19073.07|18953.07|19072.25|18952.25|19073.07|18953.07|19071.68|18951.68|10
1629329800000|2021-08-18 23:36:40|19072.65|18952.65|19066.51|18946.51|19072.65|18952.65|19066.51|18946.51|10
1629329810000|2021-08-18 23:36:50|19066.04|18946.04|19065.28|18945.28|19066.04|18946.04|19063.63|18943.63|10
1629329820000|2021-08-18 23:37:00|19066|18946|19064.74|18944.74|19066.41|18946.41|19063.9|18943.9|10
1629329830000|2021-08-18 23:37:10|19064.08|18944.08|19060.81|18940.81|19064.08|18944.08|19060.81|18940.81|10
1629329840000|2021-08-18 23:37:20|19060.78|18940.78|19055.96|18935.96|19060.81|18940.81|19055.96|18935.96|8
1629329850000|2021-08-18 23:37:30|19055.43|18935.43|19054.31|18934.31|19057.8|18937.8|19054.31|18934.31|10
1629329860000|2021-08-18 23:37:40|19053.77|18933.77|19040.86|18920.86|19053.77|18933.77|19040.86|18920.86|10
1629329870000|2021-08-18 23:37:50|19040.61|18920.61|19042.09|18922.09|19042.09|18922.09|19039.96|18919.96|10
1629329880000|2021-08-18 23:38:00|19041.99|18921.99|19040.37|18920.37|19042.06|18922.06|19040.37|18920.37|10
1629329890000|2021-08-18 23:38:10|19040.33|18920.33|19038.93|18918.93|19040.33|18920.33|19038.16|18918.16|9
1629329900000|2021-08-18 23:38:20|19038.99|18918.99|19038.59|18918.59|19038.99|18918.99|19037.36|18917.36|10
1629329910000|2021-08-18 23:38:30|19038.39|18918.39|19029.37|18909.37|19039.75|18919.75|19028.86|18908.86|9
1629329920000|2021-08-18 23:38:40|19028.04|18908.04|19022.86|18902.86|19028.04|18908.04|19022.86|18902.86|10
1629329930000|2021-08-18 23:38:50|19022.68|18902.68|19017.21|18897.21|19022.83|18902.83|19017.21|18897.21|10
1629329940000|2021-08-18 23:39:00|19017.05|18897.05|19008.59|18888.59|19017.05|18897.05|19008.21|18888.21|10
1629329950000|2021-08-18 23:39:10|19007.85|18887.85|19009.77|18889.77|19010.7|18890.7|19006.91|18886.91|10
1629329960000|2021-08-18 23:39:20|19011.59|18891.59|19005.86|18885.86|19011.59|18891.59|19005.85|18885.85|10
1629329970000|2021-08-18 23:39:30|19005.68|18885.68|19002.53|18882.53|19006.62|18886.62|19001.22|18881.22|10
1629329980000|2021-08-18 23:39:40|19002.43|18882.43|18999.81|18879.81|19004.16|18884.16|18999.81|18879.81|10
1629329990000|2021-08-18 23:39:50|18999.63|18879.63|18993.13|18873.13|19000.08|18880.08|18993.13|18873.13|10
1629330000000|2021-08-18 23:40:00|18993.42|18873.42|18994.57|18874.57|18994.57|18874.57|18991.58|18871.58|10
1629330010000|2021-08-18 23:40:10|18994.5|18874.5|18996.84|18876.84|18996.92|18876.92|18994.01|18874.01|10
1629330020000|2021-08-18 23:40:20|18996.72|18876.72|18989.75|18869.75|18996.72|18876.72|18989.44|18869.44|10
1629330030000|2021-08-18 23:40:30|18988.82|18868.82|18988.69|18868.69|18989.27|18869.27|18988.04|18868.04|10
1629330040000|2021-08-18 23:40:40|18989.14|18869.14|18991.61|18871.61|18991.61|18871.61|18988.91|18868.91|10
1629330050000|2021-08-18 23:40:50|18991.58|18871.58|18989.05|18869.05|18992.32|18872.32|18989.05|18869.05|10
1629330060000|2021-08-18 23:41:00|18989.17|18869.17|18990.36|18870.36|18990.36|18870.36|18987.76|18867.76|10
1629330070000|2021-08-18 23:41:10|18990.54|18870.54|18988.99|18868.99|18990.54|18870.54|18988.52|18868.52|10
1629330080000|2021-08-18 23:41:20|18988.75|18868.75|18990.34|18870.34|18990.34|18870.34|18988.62|18868.62|9
1629330090000|2021-08-18 23:41:30|18991.54|18871.54|18990.68|18870.68|18991.54|18871.54|18990.12|18870.12|9
1629330100000|2021-08-18 23:41:40|18990.84|18870.84|18991.27|18871.27|18992.63|18872.63|18989.76|18869.76|10
1629330110000|2021-08-18 23:41:50|18991.7|18871.7|18994.7|18874.7|18994.86|18874.86|18991.7|18871.7|9
1629330120000|2021-08-18 23:42:00|18994.85|18874.85|18999.96|18879.96|18999.96|18879.96|18994.85|18874.85|10
1629330130000|2021-08-18 23:42:10|19001.11|18881.11|19006.17|18886.17|19006.18|18886.18|19001.11|18881.11|10
1629330140000|2021-08-18 23:42:20|19006.45|18886.45|19008.92|18888.92|19008.92|18888.92|19006.04|18886.04|10
1629330150000|2021-08-18 23:42:30|19009.55|18889.55|19012.8|18892.8|19013.1|18893.1|19008.99|18888.99|10
1629330160000|2021-08-18 23:42:40|19012.21|18892.21|19017.44|18897.44|19017.73|18897.73|19012.04|18892.04|10
1629330170000|2021-08-18 23:42:50|19017.27|18897.27|19019.55|18899.55|19021.33|18901.33|19017.27|18897.27|10
1629330180000|2021-08-18 23:43:00|19020.25|18900.25|19018.49|18898.49|19020.25|18900.25|19018.49|18898.49|10
1629330190000|2021-08-18 23:43:10|19019.28|18899.28|19024.27|18904.27|19024.27|18904.27|19019.05|18899.05|9
1629330200000|2021-08-18 23:43:20|19024.68|18904.68|19024.42|18904.42|19026.29|18906.29|19024.31|18904.31|9
1629330210000|2021-08-18 23:43:30|19024.33|18904.33|19021.43|18901.43|19025.28|18905.28|19021.43|18901.43|10
1629330220000|2021-08-18 23:43:40|19021.46|18901.46|19003.96|18883.96|19021.46|18901.46|19003.96|18883.96|10
1629330230000|2021-08-18 23:43:50|19004.15|18884.15|18992.29|18872.29|19004.15|18884.15|18992.29|18872.29|10
1629330240000|2021-08-18 23:44:00|18992.3|18872.3|18979.44|18859.44|18992.3|18872.3|18979.44|18859.44|10
1629330250000|2021-08-18 23:44:10|18978.21|18858.21|18970|18850|18979.5|18859.5|18970|18850|10
1629330260000|2021-08-18 23:44:20|18969.32|18849.32|18963.96|18843.96|18969.32|18849.32|18963.96|18843.96|10
1629330270000|2021-08-18 23:44:30|18963.93|18843.93|18965.35|18845.35|18965.35|18845.35|18962.63|18842.63|10
1629330280000|2021-08-18 23:44:40|18965.63|18845.63|18962.86|18842.86|18965.78|18845.78|18962.86|18842.86|10
1629330290000|2021-08-18 23:44:50|18963.01|18843.01|18961.85|18841.85|18963.01|18843.01|18960.97|18840.97|9
1629330300000|2021-08-18 23:45:00|18961.62|18841.62|18957.62|18837.62|18961.62|18841.62|18957.29|18837.29|10
1629330310000|2021-08-18 23:45:10|18957.73|18837.73|18958.9|18838.9|18958.9|18838.9|18954.96|18834.96|10
1629330320000|2021-08-18 23:45:20|18958.82|18838.82|18961.83|18841.83|18961.83|18841.83|18958.64|18838.64|9
1629330330000|2021-08-18 23:45:30|18961.68|18841.68|18963.59|18843.59|18963.59|18843.59|18961.68|18841.68|10
1629330340000|2021-08-18 23:45:40|18963.21|18843.21|18962.35|18842.35|18964.05|18844.05|18962.31|18842.31|9
1629330350000|2021-08-18 23:45:50|18961.02|18841.02|18964.89|18844.89|18965.03|18845.03|18961.02|18841.02|9
1629330360000|2021-08-18 23:46:00|18965.59|18845.59|18965.24|18845.24|18967.05|18847.05|18964.79|18844.79|10
1629330370000|2021-08-18 23:46:10|18966.47|18846.47|18968.32|18848.32|18968.69|18848.69|18966.47|18846.47|9
1629330380000|2021-08-18 23:46:20|18968.61|18848.61|18975.4|18855.4|18975.4|18855.4|18968.61|18848.61|10
1629330390000|2021-08-18 23:46:30|18976.62|18856.62|18980.9|18860.9|18981.03|18861.03|18976.54|18856.54|10
1629330400000|2021-08-18 23:46:40|18980.61|18860.61|18975.82|18855.82|18980.61|18860.61|18975.82|18855.82|10
1629330410000|2021-08-18 23:46:50|18973.98|18853.98|18973.69|18853.69|18974.56|18854.56|18973.21|18853.21|9
1629330420000|2021-08-18 23:47:00|18973.93|18853.93|18969.54|18849.54|18974.28|18854.28|18969.42|18849.42|10
1629330430000|2021-08-18 23:47:10|18968.89|18848.89|18960.53|18840.53|18968.89|18848.89|18960.53|18840.53|10
1629330440000|2021-08-18 23:47:20|18958.81|18838.81|18956.39|18836.39|18958.81|18838.81|18955.47|18835.47|10
1629330450000|2021-08-18 23:47:30|18956.16|18836.16|18952.28|18832.28|18956.29|18836.29|18952.13|18832.13|10
1629330460000|2021-08-18 23:47:40|18951.77|18831.77|18951.32|18831.32|18951.79|18831.79|18949.64|18829.64|10
1629330470000|2021-08-18 23:47:50|18951.62|18831.62|18958.1|18838.1|18958.1|18838.1|18951.62|18831.62|10
1629330480000|2021-08-18 23:48:00|18958.25|18838.25|18967.07|18847.07|18967.07|18847.07|18958.25|18838.25|10
1629330490000|2021-08-18 23:48:10|18966.45|18846.45|18973.3|18853.3|18973.3|18853.3|18966.21|18846.21|10
1629330500000|2021-08-18 23:48:20|18973.11|18853.11|18972.12|18852.12|18973.96|18853.96|18972.12|18852.12|10
1629330510000|2021-08-18 23:48:30|18972.1|18852.1|18969.37|18849.37|18972.47|18852.47|18969.37|18849.37|10
1629330520000|2021-08-18 23:48:40|18968.56|18848.56|18965.36|18845.36|18968.56|18848.56|18965.08|18845.08|10
1629330530000|2021-08-18 23:48:50|18965.37|18845.37|18960.07|18840.07|18965.92|18845.92|18960.07|18840.07|10
1629330540000|2021-08-18 23:49:00|18960.11|18840.11|18956.89|18836.89|18960.11|18840.11|18956.66|18836.66|10
1629330550000|2021-08-18 23:49:10|18955.89|18835.89|18955.15|18835.15|18955.89|18835.89|18954.24|18834.24|8
1629330560000|2021-08-18 23:49:20|18954.25|18834.25|18953.85|18833.85|18954.31|18834.31|18953.17|18833.17|10
1629330570000|2021-08-18 23:49:30|18953.56|18833.56|18951.93|18831.93|18953.68|18833.68|18951.93|18831.93|9
1629330580000|2021-08-18 23:49:40|18951.52|18831.52|18944.54|18824.54|18952|18832|18944.54|18824.54|10
1629330590000|2021-08-18 23:49:50|18945.88|18825.88|18943.55|18823.55|18945.93|18825.93|18943.55|18823.55|10
1629330600000|2021-08-18 23:50:00|18943.51|18823.51|18943.28|18823.28|18944.34|18824.34|18943.05|18823.05|9
1629330610000|2021-08-18 23:50:10|18943.67|18823.67|18943.33|18823.33|18943.67|18823.67|18941.28|18821.28|10
1629330620000|2021-08-18 23:50:20|18943.49|18823.49|18944.49|18824.49|18944.49|18824.49|18943.49|18823.49|9
1629330630000|2021-08-18 23:50:30|18945.13|18825.13|18946.17|18826.17|18946.66|18826.66|18945.13|18825.13|10
1629330640000|2021-08-18 23:50:40|18946.5|18826.5|18947.28|18827.28|18947.28|18827.28|18945.67|18825.67|10
1629330650000|2021-08-18 23:50:50|18945.64|18825.64|18947.69|18827.69|18947.69|18827.69|18944.29|18824.29|9
1629330660000|2021-08-18 23:51:00|18947.54|18827.54|18948.05|18828.05|18948.21|18828.21|18947.5|18827.5|9
1629330670000|2021-08-18 23:51:10|18948.31|18828.31|18949.99|18829.99|18950.06|18830.06|18948.31|18828.31|8
1629330680000|2021-08-18 23:51:20|18950.57|18830.57|18950.1|18830.1|18951.01|18831.01|18950.1|18830.1|10
1629330690000|2021-08-18 23:51:30|18950.06|18830.06|18947.02|18827.02|18950.67|18830.67|18947.02|18827.02|10
1629330700000|2021-08-18 23:51:40|18947.32|18827.32|18941.98|18821.98|18947.32|18827.32|18941.77|18821.77|9
1629330710000|2021-08-18 23:51:50|18941.3|18821.3|18942.33|18822.33|18942.59|18822.59|18941.2|18821.2|9
1629330720000|2021-08-18 23:52:00|18941.14|18821.14|18935.12|18815.12|18941.14|18821.14|18934.94|18814.94|10
1629330730000|2021-08-18 23:52:10|18934.72|18814.72|18930.74|18810.74|18934.72|18814.72|18930.62|18810.62|10
1629330740000|2021-08-18 23:52:20|18931.41|18811.41|18927.07|18807.07|18931.41|18811.41|18927.07|18807.07|10
1629330750000|2021-08-18 23:52:30|18927.03|18807.03|18925.03|18805.03|18927.03|18807.03|18925.03|18805.03|10
1629330760000|2021-08-18 23:52:40|18924|18804|18921.55|18801.55|18924.42|18804.42|18921.55|18801.55|10
1629330770000|2021-08-18 23:52:50|18921.02|18801.02|18922.41|18802.41|18922.59|18802.59|18921.02|18801.02|10
1629330780000|2021-08-18 23:53:00|18922.95|18802.95|18928.66|18808.66|18928.66|18808.66|18922.95|18802.95|9
1629330790000|2021-08-18 23:53:10|18929.15|18809.15|18929.07|18809.07|18929.59|18809.59|18927.77|18807.77|10
1629330800000|2021-08-18 23:53:20|18929.5|18809.5|18929.93|18809.93|18931.01|18811.01|18929.5|18809.5|10
1629330810000|2021-08-18 23:53:30|18929.4|18809.4|18922.6|18802.6|18929.4|18809.4|18922.6|18802.6|10
1629330820000|2021-08-18 23:53:40|18921.5|18801.5|18918.57|18798.57|18921.5|18801.5|18918.09|18798.09|10
1629330830000|2021-08-18 23:53:50|18918.1|18798.1|18900.97|18780.97|18918.1|18798.1|18900.97|18780.97|10
1629330840000|2021-08-18 23:54:00|18899.78|18779.78|18890.3|18770.3|18899.78|18779.78|18890.3|18770.3|10
1629330850000|2021-08-18 23:54:10|18890.42|18770.42|18889.66|18769.66|18890.92|18770.92|18889.66|18769.66|10
1629330860000|2021-08-18 23:54:20|18889|18769|18879.21|18759.21|18889|18769|18879.01|18759.01|10
1629330870000|2021-08-18 23:54:30|18877.76|18757.76|18865.99|18745.99|18878.38|18758.38|18865.99|18745.99|10
1629330880000|2021-08-18 23:54:40|18867.36|18747.36|18858.82|18738.82|18867.36|18747.36|18858.82|18738.82|10
1629330890000|2021-08-18 23:54:50|18857.35|18737.35|18854.69|18734.69|18857.35|18737.35|18852.78|18732.78|10
1629330900000|2021-08-18 23:55:00|18855.44|18735.44|18863.78|18743.78|18863.78|18743.78|18855.44|18735.44|10
1629330910000|2021-08-18 23:55:10|18863.03|18743.03|18868.84|18748.84|18868.84|18748.84|18863.03|18743.03|10
1629330920000|2021-08-18 23:55:20|18869.88|18749.88|18874.41|18754.41|18875.51|18755.51|18869.88|18749.88|10
1629330930000|2021-08-18 23:55:30|18873.81|18753.81|18876.06|18756.06|18876.25|18756.25|18873.36|18753.36|10
1629330940000|2021-08-18 23:55:40|18875.93|18755.93|18873.22|18753.22|18876.12|18756.12|18873.11|18753.11|10
1629330950000|2021-08-18 23:55:50|18873.91|18753.91|18864.53|18744.53|18873.91|18753.91|18864.53|18744.53|10
1629330960000|2021-08-18 23:56:00|18864.04|18744.04|18862.85|18742.85|18864.04|18744.04|18861.96|18741.96|10
1629330970000|2021-08-18 23:56:10|18862.67|18742.67|18864.84|18744.84|18864.84|18744.84|18860.35|18740.35|10
1629330980000|2021-08-18 23:56:20|18865.1|18745.1|18877.4|18757.4|18877.4|18757.4|18865.1|18745.1|10
1629330990000|2021-08-18 23:56:30|18878.27|18758.27|18884.33|18764.33|18884.33|18764.33|18878.12|18758.12|9
1629331000000|2021-08-18 23:56:40|18884.67|18764.67|18889.8|18769.8|18889.89|18769.89|18884.67|18764.67|10
1629331010000|2021-08-18 23:56:50|18889.74|18769.74|18894.2|18774.2|18894.25|18774.25|18889.74|18769.74|10
1629331020000|2021-08-18 23:57:00|18897.58|18777.58|18894.49|18774.49|18900.35|18780.35|18894.49|18774.49|10
1629331030000|2021-08-18 23:57:10|18893.36|18773.36|18885.06|18765.06|18893.44|18773.44|18885.06|18765.06|10
1629331040000|2021-08-18 23:57:20|18882.74|18762.74|18869.33|18749.33|18882.74|18762.74|18869.33|18749.33|10
1629331050000|2021-08-18 23:57:30|18868.76|18748.76|18854.67|18734.67|18868.76|18748.76|18854.67|18734.67|10
1629331060000|2021-08-18 23:57:40|18854.53|18734.53|18846.74|18726.74|18854.61|18734.61|18846.74|18726.74|10
1629331070000|2021-08-18 23:57:50|18846.19|18726.19|18838.63|18718.63|18846.19|18726.19|18838.63|18718.63|10
1629331080000|2021-08-18 23:58:00|18838.69|18718.69|18835.4|18715.4|18838.69|18718.69|18835.4|18715.4|9
1629331090000|2021-08-18 23:58:10|18835.18|18715.18|18825.08|18705.08|18835.18|18715.18|18825.08|18705.08|10
1629331100000|2021-08-18 23:58:20|18825.34|18705.34|18821.9|18701.9|18825.34|18705.34|18821.17|18701.17|10
1629331110000|2021-08-18 23:58:30|18822.77|18702.77|18820.79|18700.79|18822.77|18702.77|18820.79|18700.79|10
1629331120000|2021-08-18 23:58:40|18821.36|18701.36|18822.87|18702.87|18823.75|18703.75|18820.45|18700.45|9
1629331130000|2021-08-18 23:58:50|18822|18702|18818.07|18698.07|18823.69|18703.69|18818.07|18698.07|10
1629331140000|2021-08-18 23:59:00|18817.21|18697.21|18813.8|18693.8|18819.69|18699.69|18813.14|18693.14|10
1629331150000|2021-08-18 23:59:10|18813.47|18693.47|18804.33|18684.33|18813.47|18693.47|18804.33|18684.33|10
1629331160000|2021-08-18 23:59:20|18804.44|18684.44|18810.35|18690.35|18810.93|18690.93|18803.65|18683.65|10
1629331170000|2021-08-18 23:59:30|18810.37|18690.37|18795.47|18675.47|18810.37|18690.37|18795.47|18675.47|10
1629331180000|2021-08-18 23:59:40|18795.16|18675.16|18786.64|18666.64|18795.16|18675.16|18786.64|18666.64|10
1629331190000|2021-08-18 23:59:50|18786.05|18666.05|18776.44|18656.44|18786.31|18666.31|18775.99|18655.99|10
1629331200000|2021-08-19 00:00:00|18777.24|18657.24|18773.94|18653.94|18777.24|18657.24|18773.94|18653.94|10
1629331210000|2021-08-19 00:00:10|18774.41|18654.41|18785.47|18665.47|18785.47|18665.47|18774.41|18654.41|10
1629331220000|2021-08-19 00:00:20|18784.94|18664.94|18796.62|18676.62|18796.62|18676.62|18784.94|18664.94|10
1629331230000|2021-08-19 00:00:30|18798.65|18678.65|18795.96|18675.96|18799.51|18679.51|18795.54|18675.54|10
1629331240000|2021-08-19 00:00:40|18796|18676|18794.45|18674.45|18797.02|18677.02|18794.45|18674.45|10
1629331250000|2021-08-19 00:00:50|18794.39|18674.39|18793.55|18673.55|18794.39|18674.39|18792.49|18672.49|10
1629331260000|2021-08-19 00:01:00|18793.35|18673.35|18794.76|18674.76|18796.59|18676.59|18793.35|18673.35|10
1629331270000|2021-08-19 00:01:10|18795.19|18675.19|18796.94|18676.94|18797.01|18677.01|18794.9|18674.9|10
1629331280000|2021-08-19 00:01:20|18798.17|18678.17|18803.15|18683.15|18804.29|18684.29|18798.17|18678.17|10
1629331290000|2021-08-19 00:01:30|18801.76|18681.76|18807.05|18687.05|18807.05|18687.05|18800.53|18680.53|10
1629331300000|2021-08-19 00:01:40|18805.9|18685.9|18801.87|18681.87|18807.1|18687.1|18801.86|18681.86|10
1629331310000|2021-08-19 00:01:50|18802.5|18682.5|18812.62|18692.62|18812.62|18692.62|18801.55|18681.55|10
1629331320000|2021-08-19 00:02:00|18812.31|18692.31|18820.93|18700.93|18821.59|18701.59|18812.22|18692.22|10
1629331330000|2021-08-19 00:02:10|18821.22|18701.22|18821.64|18701.64|18821.64|18701.64|18819.13|18699.13|10
1629331340000|2021-08-19 00:02:20|18822.52|18702.52|18826.26|18706.26|18826.44|18706.44|18822.52|18702.52|10
1629331350000|2021-08-19 00:02:30|18825.55|18705.55|18826.85|18706.85|18826.88|18706.88|18824.77|18704.77|10
1629331360000|2021-08-19 00:02:40|18826.28|18706.28|18828.51|18708.51|18829.55|18709.55|18826.28|18706.28|10
1629331370000|2021-08-19 00:02:50|18827.91|18707.91|18827.16|18707.16|18829.59|18709.59|18826.65|18706.65|10
1629331380000|2021-08-19 00:03:00|18827.03|18707.03|18828.83|18708.83|18829.69|18709.69|18825.52|18705.52|10
1629331390000|2021-08-19 00:03:10|18828.93|18708.93|18829.98|18709.98|18829.98|18709.98|18828.11|18708.11|10
1629331400000|2021-08-19 00:03:20|18830.22|18710.22|18832.45|18712.45|18832.51|18712.51|18829.08|18709.08|10
1629331410000|2021-08-19 00:03:30|18833.35|18713.35|18834.6|18714.6|18834.6|18714.6|18831.91|18711.91|10
1629331420000|2021-08-19 00:03:40|18833.15|18713.15|18842.21|18722.21|18843.32|18723.32|18833.15|18713.15|10
1629331430000|2021-08-19 00:03:50|18840.85|18720.85|18843.95|18723.95|18843.95|18723.95|18840.85|18720.85|9
1629331440000|2021-08-19 00:04:00|18842.71|18722.71|18843|18723|18843|18723|18840.92|18720.92|10
1629331450000|2021-08-19 00:04:10|18842.97|18722.97|18841.62|18721.62|18842.97|18722.97|18838.87|18718.87|10
1629331460000|2021-08-19 00:04:20|18841.42|18721.42|18846.05|18726.05|18846.05|18726.05|18840.65|18720.65|10
1629331470000|2021-08-19 00:04:30|18846.17|18726.17|18847.91|18727.91|18848.75|18728.75|18846.17|18726.17|9
1629331480000|2021-08-19 00:04:40|18847.89|18727.89|18848.23|18728.23|18848.5|18728.5|18847.36|18727.36|10
1629331490000|2021-08-19 00:04:50|18848.29|18728.29|18851.37|18731.37|18851.37|18731.37|18848.26|18728.26|10
1629331500000|2021-08-19 00:05:00|18851.71|18731.71|18852.7|18732.7|18852.7|18732.7|18851.13|18731.13|9
1629331510000|2021-08-19 00:05:10|18853.56|18733.56|18856.64|18736.64|18857.17|18737.17|18853.56|18733.56|10
1629331520000|2021-08-19 00:05:20|18858.13|18738.13|18865.85|18745.85|18865.85|18745.85|18858.13|18738.13|10
1629331530000|2021-08-19 00:05:30|18869.3|18749.3|18874.74|18754.74|18874.95|18754.95|18869.3|18749.3|10
1629331540000|2021-08-19 00:05:40|18874.63|18754.63|18876.75|18756.75|18876.98|18756.98|18874.46|18754.46|10
1629331550000|2021-08-19 00:05:50|18877.33|18757.33|18881.98|18761.98|18882.13|18762.13|18877.33|18757.33|10
1629331560000|2021-08-19 00:06:00|18882.65|18762.65|18891.56|18771.56|18893.14|18773.14|18882.65|18762.65|10
1629331570000|2021-08-19 00:06:10|18891.23|18771.23|18898.19|18778.19|18898.79|18778.79|18891.23|18771.23|10
1629331580000|2021-08-19 00:06:20|18899.37|18779.37|18909.69|18789.69|18909.69|18789.69|18899.37|18779.37|10
1629331590000|2021-08-19 00:06:30|18909.52|18789.52|18916.32|18796.32|18916.32|18796.32|18909.52|18789.52|10
1629331600000|2021-08-19 00:06:40|18915.92|18795.92|18911.36|18791.36|18916.52|18796.52|18911.36|18791.36|10
1629331610000|2021-08-19 00:06:50|18910.77|18790.77|18918.02|18798.02|18918.02|18798.02|18910.77|18790.77|9
1629331620000|2021-08-19 00:07:00|18917.06|18797.06|18913.5|18793.5|18917.06|18797.06|18913.5|18793.5|10
1629331630000|2021-08-19 00:07:10|18912.42|18792.42|18910.37|18790.37|18912.81|18792.81|18910.37|18790.37|10
1629331640000|2021-08-19 00:07:20|18910.36|18790.36|18909.88|18789.88|18910.72|18790.72|18909.55|18789.55|10
1629331650000|2021-08-19 00:07:30|18910.23|18790.23|18909.12|18789.12|18910.23|18790.23|18908.7|18788.7|9
1629331660000|2021-08-19 00:07:40|18909.61|18789.61|18913.74|18793.74|18913.74|18793.74|18909.61|18789.61|10
1629331670000|2021-08-19 00:07:50|18914.27|18794.27|18918.41|18798.41|18918.65|18798.65|18914.27|18794.27|10
1629331680000|2021-08-19 00:08:00|18921.05|18801.05|18928.39|18808.39|18928.39|18808.39|18919.85|18799.85|10
1629331690000|2021-08-19 00:08:10|18928.48|18808.48|18933.26|18813.26|18934.42|18814.42|18928.48|18808.48|9
1629331700000|2021-08-19 00:08:20|18935.12|18815.12|18935.9|18815.9|18937.54|18817.54|18935.12|18815.12|10
1629331710000|2021-08-19 00:08:30|18935.82|18815.82|18936.43|18816.43|18938.06|18818.06|18935.22|18815.22|10
1629331720000|2021-08-19 00:08:40|18936.34|18816.34|18936.72|18816.72|18938.75|18818.75|18936.34|18816.34|10
1629331730000|2021-08-19 00:08:50|18936.92|18816.92|18937.46|18817.46|18938.77|18818.77|18936.16|18816.16|10
1629331740000|2021-08-19 00:09:00|18937.37|18817.37|18933.85|18813.85|18937.37|18817.37|18933.85|18813.85|10
1629331750000|2021-08-19 00:09:10|18934.65|18814.65|18927.77|18807.77|18935.54|18815.54|18927.77|18807.77|10
1629331760000|2021-08-19 00:09:20|18927.56|18807.56|18921.7|18801.7|18927.61|18807.61|18921.7|18801.7|10
1629331770000|2021-08-19 00:09:30|18920.12|18800.12|18908.95|18788.95|18920.12|18800.12|18908.95|18788.95|10
1629331780000|2021-08-19 00:09:40|18908.75|18788.75|18902.18|18782.18|18908.75|18788.75|18902.18|18782.18|9
1629331790000|2021-08-19 00:09:50|18899.78|18779.78|18895.13|18775.13|18899.78|18779.78|18895.13|18775.13|10
1629331800000|2021-08-19 00:10:00|18894.79|18774.79|18887.88|18767.88|18894.97|18774.97|18887.88|18767.88|10
1629331810000|2021-08-19 00:10:10|18887.16|18767.16|18880.88|18760.88|18887.45|18767.45|18880.88|18760.88|10
1629331820000|2021-08-19 00:10:20|18880.47|18760.47|18878.48|18758.48|18880.47|18760.47|18878.18|18758.18|10
1629331830000|2021-08-19 00:10:30|18878.4|18758.4|18883.58|18763.58|18883.65|18763.65|18877.72|18757.72|10
1629331840000|2021-08-19 00:10:40|18884.79|18764.79|18887.93|18767.93|18888.22|18768.22|18884.77|18764.77|10
1629331850000|2021-08-19 00:10:50|18887.73|18767.73|18883.22|18763.22|18887.73|18767.73|18882.93|18762.93|10
1629331860000|2021-08-19 00:11:00|18882.76|18762.76|18861.58|18741.58|18882.76|18762.76|18861.58|18741.58|10
1629331870000|2021-08-19 00:11:10|18859.85|18739.85|18848.13|18728.13|18859.85|18739.85|18848.13|18728.13|10
1629331880000|2021-08-19 00:11:20|18847.93|18727.93|18841.61|18721.61|18848.35|18728.35|18841.35|18721.35|10
1629331890000|2021-08-19 00:11:30|18840.06|18720.06|18834.95|18714.95|18840.06|18720.06|18834.8|18714.8|10
1629331900000|2021-08-19 00:11:40|18835.74|18715.74|18827.79|18707.79|18835.74|18715.74|18827.79|18707.79|10
1629331910000|2021-08-19 00:11:50|18826.57|18706.57|18825.25|18705.25|18826.99|18706.99|18824.36|18704.36|10
1629331920000|2021-08-19 00:12:00|18825.13|18705.13|18825.32|18705.32|18826.46|18706.46|18825.13|18705.13|10
1629331930000|2021-08-19 00:12:10|18824.62|18704.62|18819.23|18699.23|18824.62|18704.62|18819.23|18699.23|10
1629331940000|2021-08-19 00:12:20|18819.43|18699.43|18813.6|18693.6|18819.43|18699.43|18813.6|18693.6|10
1629331950000|2021-08-19 00:12:30|18812.69|18692.69|18806.51|18686.51|18813.24|18693.24|18806.51|18686.51|10
1629331960000|2021-08-19 00:12:40|18804.94|18684.94|18797.03|18677.03|18804.94|18684.94|18796.39|18676.39|10
1629331970000|2021-08-19 00:12:50|18796.14|18676.14|18787.37|18667.37|18796.69|18676.69|18787.37|18667.37|10
1629331980000|2021-08-19 00:13:00|18785.74|18665.74|18779.25|18659.25|18785.85|18665.85|18778.56|18658.56|10
1629331990000|2021-08-19 00:13:10|18778.16|18658.16|18772.23|18652.23|18778.16|18658.16|18772.23|18652.23|10
1629332000000|2021-08-19 00:13:20|18772.45|18652.45|18768.08|18648.08|18772.45|18652.45|18768.08|18648.08|10
1629332010000|2021-08-19 00:13:30|18768.1|18648.1|18768.06|18648.06|18768.83|18648.83|18767|18647|10
1629332020000|2021-08-19 00:13:40|18768.59|18648.59|18770.82|18650.82|18770.82|18650.82|18768.59|18648.59|10
1629332030000|2021-08-19 00:13:50|18770.94|18650.94|18773.12|18653.12|18773.55|18653.55|18770.94|18650.94|10
1629332040000|2021-08-19 00:14:00|18773.01|18653.01|18770.16|18650.16|18773.62|18653.62|18770.16|18650.16|10
1629332050000|2021-08-19 00:14:10|18767.9|18647.9|18761.77|18641.77|18768.05|18648.05|18761.46|18641.46|10
1629332060000|2021-08-19 00:14:20|18760.28|18640.28|18749.27|18629.27|18760.28|18640.28|18749.27|18629.27|10
1629332070000|2021-08-19 00:14:30|18750.59|18630.59|18742.22|18622.22|18750.59|18630.59|18742.22|18622.22|10
1629332080000|2021-08-19 00:14:40|18740.36|18620.36|18731.11|18611.11|18740.36|18620.36|18731.11|18611.11|10
1629332090000|2021-08-19 00:14:50|18730.56|18610.56|18724.59|18604.59|18730.56|18610.56|18723.38|18603.38|10
1629332100000|2021-08-19 00:15:00|18723.5|18603.5|18729.82|18609.82|18729.82|18609.82|18723.5|18603.5|10
1629332110000|2021-08-19 00:15:10|18729.66|18609.66|18729.09|18609.09|18729.66|18609.66|18728.87|18608.87|9
1629332120000|2021-08-19 00:15:20|18728.83|18608.83|18724.16|18604.16|18729.14|18609.14|18724.16|18604.16|10
1629332130000|2021-08-19 00:15:30|18723.12|18603.12|18722.83|18602.83|18726.19|18606.19|18722.83|18602.83|10
1629332140000|2021-08-19 00:15:40|18723.02|18603.02|18715.51|18595.51|18723.02|18603.02|18714.96|18594.96|10
1629332150000|2021-08-19 00:15:50|18715.4|18595.4|18701.03|18581.03|18715.4|18595.4|18701.03|18581.03|10
1629332160000|2021-08-19 00:16:00|18698.99|18578.99|18698.66|18578.66|18701.08|18581.08|18698.63|18578.63|10
1629332170000|2021-08-19 00:16:10|18698.53|18578.53|18691.89|18571.89|18698.83|18578.83|18691.89|18571.89|10
1629332180000|2021-08-19 00:16:20|18690.57|18570.57|18680.27|18560.27|18690.57|18570.57|18680.27|18560.27|10
1629332190000|2021-08-19 00:16:30|18676.92|18556.92|18677.45|18557.45|18677.45|18557.45|18674.16|18554.16|10
1629332200000|2021-08-19 00:16:40|18677.64|18557.64|18669.4|18549.4|18677.64|18557.64|18669.4|18549.4|10
1629332210000|2021-08-19 00:16:50|18669.55|18549.55|18660.72|18540.72|18669.86|18549.86|18660.72|18540.72|10
1629332220000|2021-08-19 00:17:00|18660.32|18540.32|18661.36|18541.36|18662.39|18542.39|18660.32|18540.32|10
1629332230000|2021-08-19 00:17:10|18660.24|18540.24|18665.16|18545.16|18665.16|18545.16|18659.67|18539.67|10
1629332240000|2021-08-19 00:17:20|18664.2|18544.2|18659.84|18539.84|18664.2|18544.2|18659.84|18539.84|10
1629332250000|2021-08-19 00:17:30|18659.26|18539.26|18652.41|18532.41|18659.26|18539.26|18651.16|18531.16|10
1629332260000|2021-08-19 00:17:40|18652.91|18532.91|18649.02|18529.02|18653.06|18533.06|18648.28|18528.28|10
1629332270000|2021-08-19 00:17:50|18648.5|18528.5|18643.97|18523.97|18649.31|18529.31|18643.97|18523.97|10
1629332280000|2021-08-19 00:18:00|18642.95|18522.95|18635.49|18515.49|18642.95|18522.95|18635.49|18515.49|10
1629332290000|2021-08-19 00:18:10|18635.28|18515.28|18637.32|18517.32|18637.32|18517.32|18633.99|18513.99|10
1629332300000|2021-08-19 00:18:20|18637.54|18517.54|18634.19|18514.19|18637.69|18517.69|18633.91|18513.91|10
1629332310000|2021-08-19 00:18:30|18633.67|18513.67|18634.12|18514.12|18634.12|18514.12|18631.55|18511.55|9
1629332320000|2021-08-19 00:18:40|18634.52|18514.52|18630.64|18510.64|18634.52|18514.52|18630.64|18510.64|10
1629332330000|2021-08-19 00:18:50|18629.33|18509.33|18641.1|18521.1|18641.1|18521.1|18629.33|18509.33|10
1629332340000|2021-08-19 00:19:00|18641.06|18521.06|18654.79|18534.79|18654.79|18534.79|18640.99|18520.99|10
1629332350000|2021-08-19 00:19:10|18655.53|18535.53|18672.04|18552.04|18672.04|18552.04|18655.53|18535.53|10
1629332360000|2021-08-19 00:19:20|18671.41|18551.41|18676.03|18556.03|18676.87|18556.87|18671.41|18551.41|10
1629332370000|2021-08-19 00:19:30|18675.92|18555.92|18679.18|18559.18|18679.23|18559.23|18675.92|18555.92|10
1629332380000|2021-08-19 00:19:40|18678.81|18558.81|18689.06|18569.06|18689.06|18569.06|18678.81|18558.81|10
1629332390000|2021-08-19 00:19:50|18690.49|18570.49|18695.12|18575.12|18695.65|18575.65|18690.37|18570.37|10
1629332400000|2021-08-19 00:20:00|18695.59|18575.59|18690.89|18570.89|18696.54|18576.54|18690.89|18570.89|10
1629332410000|2021-08-19 00:20:10|18690.24|18570.24|18687.27|18567.27|18690.24|18570.24|18687.27|18567.27|10
1629332420000|2021-08-19 00:20:20|18687.17|18567.17|18685.08|18565.08|18688.19|18568.19|18685.08|18565.08|9
1629332430000|2021-08-19 00:20:30|18685.34|18565.34|18686.91|18566.91|18686.91|18566.91|18682.4|18562.4|10
1629332440000|2021-08-19 00:20:40|18687.49|18567.49|18695.87|18575.87|18695.87|18575.87|18687.49|18567.49|10
1629332450000|2021-08-19 00:20:50|18696.61|18576.61|18714.52|18594.52|18714.52|18594.52|18696.61|18576.61|10
1629332460000|2021-08-19 00:21:00|18715.29|18595.29|18725.55|18605.55|18725.55|18605.55|18715.29|18595.29|10
1629332470000|2021-08-19 00:21:10|18729.4|18609.4|18734.62|18614.62|18735.47|18615.47|18729.4|18609.4|10
1629332480000|2021-08-19 00:21:20|18733.28|18613.28|18730.15|18610.15|18733.4|18613.4|18728.95|18608.95|10
1629332490000|2021-08-19 00:21:30|18728.82|18608.82|18732.43|18612.43|18732.43|18612.43|18728.32|18608.32|10
1629332500000|2021-08-19 00:21:40|18732.37|18612.37|18744.94|18624.94|18744.94|18624.94|18732.37|18612.37|10
1629332510000|2021-08-19 00:21:50|18750.34|18630.34|18754.87|18634.87|18754.87|18634.87|18750.34|18630.34|10
1629332520000|2021-08-19 00:22:00|18756.89|18636.89|18759.05|18639.05|18760.12|18640.12|18756.89|18636.89|10
1629332530000|2021-08-19 00:22:10|18759.37|18639.37|18773.5|18653.5|18773.99|18653.99|18759.37|18639.37|10
1629332540000|2021-08-19 00:22:20|18772.51|18652.51|18778.1|18658.1|18780.92|18660.92|18772.51|18652.51|10
1629332550000|2021-08-19 00:22:30|18778.14|18658.14|18785.47|18665.47|18785.47|18665.47|18778.14|18658.14|10
1629332560000|2021-08-19 00:22:40|18783.15|18663.15|18789.75|18669.75|18789.75|18669.75|18780.19|18660.19|10
1629332570000|2021-08-19 00:22:50|18793.4|18673.4|18799.42|18679.42|18799.42|18679.42|18793.02|18673.02|10
1629332580000|2021-08-19 00:23:00|18799.81|18679.81|18804.25|18684.25|18804.25|18684.25|18795.84|18675.84|10
1629332590000|2021-08-19 00:23:10|18803.97|18683.97|18808.88|18688.88|18810.35|18690.35|18803.97|18683.97|10
1629332600000|2021-08-19 00:23:20|18808.45|18688.45|18820.45|18700.45|18820.45|18700.45|18807.68|18687.68|10
1629332610000|2021-08-19 00:23:30|18820.6|18700.6|18839.84|18719.84|18840.33|18720.33|18820.6|18700.6|10
1629332620000|2021-08-19 00:23:40|18840.94|18720.94|18844.17|18724.17|18845.8|18725.8|18840.57|18720.57|10
1629332630000|2021-08-19 00:23:50|18849.36|18729.36|18846.31|18726.31|18855|18735|18846.31|18726.31|10
1629332640000|2021-08-19 00:24:00|18846.87|18726.87|18840.85|18720.85|18847.2|18727.2|18840.02|18720.02|10
1629332650000|2021-08-19 00:24:10|18839.42|18719.42|18847.58|18727.58|18847.58|18727.58|18839.42|18719.42|10
1629332660000|2021-08-19 00:24:20|18847.54|18727.54|18851.8|18731.8|18851.8|18731.8|18847.07|18727.07|10
1629332670000|2021-08-19 00:24:30|18854.47|18734.47|18853.68|18733.68|18855.84|18735.84|18853.11|18733.11|9
1629332680000|2021-08-19 00:24:40|18853.34|18733.34|18848.18|18728.18|18855.16|18735.16|18848.18|18728.18|10
1629332690000|2021-08-19 00:24:50|18846.98|18726.98|18846.25|18726.25|18848.47|18728.47|18846.25|18726.25|10
1629332700000|2021-08-19 00:25:00|18846.37|18726.37|18849.9|18729.9|18849.9|18729.9|18845.45|18725.45|10
1629332710000|2021-08-19 00:25:10|18850.01|18730.01|18843.19|18723.19|18851.95|18731.95|18843.19|18723.19|10
1629332720000|2021-08-19 00:25:20|18842.88|18722.88|18838.1|18718.1|18843.45|18723.45|18838.1|18718.1|10
1629332730000|2021-08-19 00:25:30|18837.51|18717.51|18812.63|18692.63|18837.51|18717.51|18812.63|18692.63|9
1629332740000|2021-08-19 00:25:40|18808.98|18688.98|18799.39|18679.39|18808.98|18688.98|18799.39|18679.39|10
1629332750000|2021-08-19 00:25:50|18798.7|18678.7|18791.65|18671.65|18798.8|18678.8|18790.94|18670.94|10
1629332760000|2021-08-19 00:26:00|18792.04|18672.04|18794.07|18674.07|18794.07|18674.07|18792.04|18672.04|10
1629332770000|2021-08-19 00:26:10|18794.55|18674.55|18797.35|18677.35|18797.41|18677.41|18794.41|18674.41|10
1629332780000|2021-08-19 00:26:20|18797.7|18677.7|18803.76|18683.76|18803.76|18683.76|18797.7|18677.7|10
1629332790000|2021-08-19 00:26:30|18804.3|18684.3|18813.27|18693.27|18813.47|18693.47|18804.3|18684.3|10
1629332800000|2021-08-19 00:26:40|18813.41|18693.41|18812.53|18692.53|18816.99|18696.99|18812.53|18692.53|10
1629332810000|2021-08-19 00:26:50|18812.02|18692.02|18808.67|18688.67|18812.02|18692.02|18808.61|18688.61|9
1629332820000|2021-08-19 00:27:00|18807.77|18687.77|18794.46|18674.46|18807.77|18687.77|18794.46|18674.46|10
1629332830000|2021-08-19 00:27:10|18794.13|18674.13|18789.69|18669.69|18794.13|18674.13|18789.39|18669.39|10
1629332840000|2021-08-19 00:27:20|18789.34|18669.34|18790.28|18670.28|18791.99|18671.99|18789.34|18669.34|10
1629332850000|2021-08-19 00:27:30|18789.91|18669.91|18799.44|18679.44|18799.44|18679.44|18789.91|18669.91|10
1629332860000|2021-08-19 00:27:40|18799.58|18679.58|18803.99|18683.99|18805.2|18685.2|18797.22|18677.22|10
1629332870000|2021-08-19 00:27:50|18805.72|18685.72|18815.33|18695.33|18815.33|18695.33|18805.59|18685.59|10
1629332880000|2021-08-19 00:28:00|18813.92|18693.92|18817.99|18697.99|18819.17|18699.17|18813.92|18693.92|10
1629332890000|2021-08-19 00:28:10|18817.97|18697.97|18833.87|18713.87|18833.87|18713.87|18817.97|18697.97|10
1629332900000|2021-08-19 00:28:20|18832.52|18712.52|18837.32|18717.32|18837.32|18717.32|18832.12|18712.12|10
1629332910000|2021-08-19 00:28:30|18835.53|18715.53|18837.09|18717.09|18837.63|18717.63|18835.53|18715.53|9
1629332920000|2021-08-19 00:28:40|18837.97|18717.97|18835.75|18715.75|18839.12|18719.12|18835.75|18715.75|10
1629332930000|2021-08-19 00:28:50|18834.94|18714.94|18831.29|18711.29|18834.98|18714.98|18830.72|18710.72|10
1629332940000|2021-08-19 00:29:00|18831.54|18711.54|18829.27|18709.27|18831.54|18711.54|18826.87|18706.87|10
1629332950000|2021-08-19 00:29:10|18829.24|18709.24|18829.85|18709.85|18830.37|18710.37|18827.34|18707.34|10
1629332960000|2021-08-19 00:29:20|18829.3|18709.3|18823.94|18703.94|18829.3|18709.3|18823.94|18703.94|10
1629332970000|2021-08-19 00:29:30|18823.85|18703.85|18824.28|18704.28|18824.84|18704.84|18820.48|18700.48|10
1629332980000|2021-08-19 00:29:40|18826.35|18706.35|18815.03|18695.03|18826.35|18706.35|18815.03|18695.03|10
1629332990000|2021-08-19 00:29:50|18814.19|18694.19|18803.75|18683.75|18814.19|18694.19|18802.96|18682.96|10
1629333000000|2021-08-19 00:30:00|18802.87|18682.87|18795.55|18675.55|18802.87|18682.87|18795.55|18675.55|10
1629333010000|2021-08-19 00:30:10|18792.92|18672.92|18784.89|18664.89|18794.34|18674.34|18784.89|18664.89|10
1629333020000|2021-08-19 00:30:20|18784.55|18664.55|18776.62|18656.62|18784.55|18664.55|18776.17|18656.17|10
1629333030000|2021-08-19 00:30:30|18775.58|18655.58|18767.47|18647.47|18775.58|18655.58|18767.47|18647.47|10
1629333040000|2021-08-19 00:30:40|18767.22|18647.22|18770.66|18650.66|18771.15|18651.15|18767.22|18647.22|9
1629333050000|2021-08-19 00:30:50|18770.58|18650.58|18768.41|18648.41|18770.58|18650.58|18767.57|18647.57|10
1629333060000|2021-08-19 00:31:00|18768.45|18648.45|18769.45|18649.45|18770.01|18650.01|18768.45|18648.45|10
1629333070000|2021-08-19 00:31:10|18769.21|18649.21|18761|18641|18769.21|18649.21|18761|18641|10
1629333080000|2021-08-19 00:31:20|18760.98|18640.98|18747.92|18627.92|18760.98|18640.98|18747.72|18627.72|10
1629333090000|2021-08-19 00:31:30|18747.97|18627.97|18744.36|18624.36|18747.97|18627.97|18743.89|18623.89|10
1629333100000|2021-08-19 00:31:40|18742.2|18622.2|18738.41|18618.41|18742.2|18622.2|18738.41|18618.41|10
1629333110000|2021-08-19 00:31:50|18738.38|18618.38|18736.82|18616.82|18738.38|18618.38|18736.82|18616.82|9
1629333120000|2021-08-19 00:32:00|18737.3|18617.3|18730.88|18610.88|18737.3|18617.3|18729.63|18609.63|10
1629333130000|2021-08-19 00:32:10|18730.72|18610.72|18732.73|18612.73|18732.73|18612.73|18726.32|18606.32|9
1629333140000|2021-08-19 00:32:20|18733.47|18613.47|18736.45|18616.45|18736.45|18616.45|18733.47|18613.47|10
1629333150000|2021-08-19 00:32:30|18736.51|18616.51|18741.31|18621.31|18741.31|18621.31|18736.51|18616.51|9
1629333160000|2021-08-19 00:32:40|18741.29|18621.29|18751.36|18631.36|18751.36|18631.36|18741.29|18621.29|10
1629333170000|2021-08-19 00:32:50|18752.45|18632.45|18763.34|18643.34|18763.34|18643.34|18752.45|18632.45|10
1629333180000|2021-08-19 00:33:00|18765.11|18645.11|18780.48|18660.48|18780.48|18660.48|18765.11|18645.11|10
1629333190000|2021-08-19 00:33:10|18781.46|18661.46|18797.71|18677.71|18797.71|18677.71|18781.2|18661.2|10
1629333200000|2021-08-19 00:33:20|18797.49|18677.49|18800.31|18680.31|18803.68|18683.68|18797.49|18677.49|10
1629333210000|2021-08-19 00:33:30|18798.31|18678.31|18793.51|18673.51|18798.96|18678.96|18793.51|18673.51|10
1629333220000|2021-08-19 00:33:40|18793.24|18673.24|18791.98|18671.98|18795.12|18675.12|18791.98|18671.98|10
1629333230000|2021-08-19 00:33:50|18789.57|18669.57|18778.74|18658.74|18789.57|18669.57|18778.74|18658.74|10
1629333240000|2021-08-19 00:34:00|18777.35|18657.35|18761.91|18641.91|18777.35|18657.35|18761.91|18641.91|10
1629333250000|2021-08-19 00:34:10|18761.12|18641.12|18751.59|18631.59|18761.12|18641.12|18751.59|18631.59|10
1629333260000|2021-08-19 00:34:20|18750.27|18630.27|18745.77|18625.77|18750.46|18630.46|18744.95|18624.95|10
1629333270000|2021-08-19 00:34:30|18741.15|18621.15|18738.91|18618.91|18741.15|18621.15|18736.67|18616.67|10
1629333280000|2021-08-19 00:34:40|18739.14|18619.14|18741.9|18621.9|18741.9|18621.9|18738.38|18618.38|9
1629333290000|2021-08-19 00:34:50|18741.77|18621.77|18741.05|18621.05|18741.77|18621.77|18740.1|18620.1|10
1629333300000|2021-08-19 00:35:00|18740.79|18620.79|18751.25|18631.25|18751.25|18631.25|18740.79|18620.79|10
1629333310000|2021-08-19 00:35:10|18751.81|18631.81|18757.5|18637.5|18757.5|18637.5|18751.74|18631.74|10
1629333320000|2021-08-19 00:35:20|18757.05|18637.05|18760.39|18640.39|18760.39|18640.39|18757.05|18637.05|10
1629333330000|2021-08-19 00:35:30|18758.75|18638.75|18747.78|18627.78|18758.75|18638.75|18747.78|18627.78|10
1629333340000|2021-08-19 00:35:40|18747.51|18627.51|18733.4|18613.4|18747.51|18627.51|18733.4|18613.4|10
1629333350000|2021-08-19 00:35:50|18733.57|18613.57|18736.91|18616.91|18737.89|18617.89|18733.31|18613.31|10
1629333360000|2021-08-19 00:36:00|18738.36|18618.36|18743.2|18623.2|18743.2|18623.2|18738.35|18618.35|10
1629333370000|2021-08-19 00:36:10|18741.94|18621.94|18740.25|18620.25|18741.94|18621.94|18738.62|18618.62|10
1629333380000|2021-08-19 00:36:20|18740.18|18620.18|18751.61|18631.61|18751.61|18631.61|18740.18|18620.18|10
1629333390000|2021-08-19 00:36:30|18754.46|18634.46|18759.89|18639.89|18759.89|18639.89|18754.46|18634.46|10
1629333400000|2021-08-19 00:36:40|18762|18642|18763.09|18643.09|18766.8|18646.8|18762|18642|10
1629333410000|2021-08-19 00:36:50|18763.15|18643.15|18753.06|18633.06|18763.26|18643.26|18753.06|18633.06|10
1629333420000|2021-08-19 00:37:00|18751.42|18631.42|18748.61|18628.61|18751.42|18631.42|18748.61|18628.61|10
1629333430000|2021-08-19 00:37:10|18749.1|18629.1|18746.34|18626.34|18751.98|18631.98|18746.34|18626.34|10
1629333440000|2021-08-19 00:37:20|18746.46|18626.46|18748.64|18628.64|18748.64|18628.64|18744.11|18624.11|10
1629333450000|2021-08-19 00:37:30|18749.7|18629.7|18773.66|18653.66|18773.66|18653.66|18749.7|18629.7|10
1629333460000|2021-08-19 00:37:40|18776.77|18656.77|18788.08|18668.08|18788.08|18668.08|18776.77|18656.77|10
1629333470000|2021-08-19 00:37:50|18786.32|18666.32|18795.18|18675.18|18795.67|18675.67|18786.32|18666.32|10
1629333480000|2021-08-19 00:38:00|18797.05|18677.05|18815.71|18695.71|18815.71|18695.71|18797.05|18677.05|10
1629333490000|2021-08-19 00:38:10|18815.44|18695.44|18816.31|18696.31|18817.98|18697.98|18815.44|18695.44|10
1629333500000|2021-08-19 00:38:20|18812.88|18692.88|18803.89|18683.89|18812.88|18692.88|18803.89|18683.89|10
1629333510000|2021-08-19 00:38:30|18797.5|18677.5|18784.09|18664.09|18797.5|18677.5|18784.09|18664.09|10
1629333520000|2021-08-19 00:38:40|18782.47|18662.47|18779.88|18659.88|18782.47|18662.47|18779.88|18659.88|10
1629333530000|2021-08-19 00:38:50|18780.42|18660.42|18780.66|18660.66|18782.33|18662.33|18780.42|18660.42|10
1629333540000|2021-08-19 00:39:00|18779.28|18659.28|18779.69|18659.69|18780.52|18660.52|18779.28|18659.28|10
1629333550000|2021-08-19 00:39:10|18780.8|18660.8|18792.65|18672.65|18792.65|18672.65|18780.8|18660.8|10
1629333560000|2021-08-19 00:39:20|18795.06|18675.06|18803.35|18683.35|18803.35|18683.35|18795.06|18675.06|10
1629333570000|2021-08-19 00:39:30|18804|18684|18800.66|18680.66|18804|18684|18800.66|18680.66|10
1629333580000|2021-08-19 00:39:40|18800.41|18680.41|18798.34|18678.34|18802.33|18682.33|18798.34|18678.34|10
1629333590000|2021-08-19 00:39:50|18798.08|18678.08|18799.86|18679.86|18799.86|18679.86|18797.51|18677.51|10
1629333600000|2021-08-19 00:40:00|18799.95|18679.95|18812.15|18692.15|18812.15|18692.15|18799.95|18679.95|10
1629333610000|2021-08-19 00:40:10|18812.95|18692.95|18820.98|18700.98|18820.98|18700.98|18812.95|18692.95|10
1629333620000|2021-08-19 00:40:20|18821.66|18701.66|18827.18|18707.18|18827.47|18707.47|18821.66|18701.66|10
1629333630000|2021-08-19 00:40:30|18827.02|18707.02|18825.54|18705.54|18827.63|18707.63|18824.87|18704.87|10
1629333640000|2021-08-19 00:40:40|18825.58|18705.58|18839.51|18719.51|18839.51|18719.51|18823.34|18703.34|10
1629333650000|2021-08-19 00:40:50|18842.14|18722.14|18840.24|18720.24|18844.69|18724.69|18840.23|18720.23|10
1629333660000|2021-08-19 00:41:00|18838.46|18718.46|18822.9|18702.9|18838.46|18718.46|18822.67|18702.67|10
1629333670000|2021-08-19 00:41:10|18821.58|18701.58|18824.25|18704.25|18824.25|18704.25|18820.96|18700.96|10
1629333680000|2021-08-19 00:41:20|18823.47|18703.47|18841.47|18721.47|18841.47|18721.47|18823.47|18703.47|10
1629333690000|2021-08-19 00:41:30|18842.16|18722.16|18850.74|18730.74|18853.41|18733.41|18841.8|18721.8|10
1629333700000|2021-08-19 00:41:40|18850.36|18730.36|18855.45|18735.45|18856.16|18736.16|18850.36|18730.36|10
1629333710000|2021-08-19 00:41:50|18856.45|18736.45|18860.84|18740.84|18860.84|18740.84|18856.45|18736.45|10
1629333720000|2021-08-19 00:42:00|18861.61|18741.61|18867.2|18747.2|18867.2|18747.2|18861.61|18741.61|10
1629333730000|2021-08-19 00:42:10|18867.66|18747.66|18874.21|18754.21|18875.1|18755.1|18867.66|18747.66|10
1629333740000|2021-08-19 00:42:20|18872.12|18752.12|18867.81|18747.81|18872.12|18752.12|18865.88|18745.88|10
1629333750000|2021-08-19 00:42:30|18867.46|18747.46|18869.35|18749.35|18869.53|18749.53|18867.46|18747.46|10
1629333760000|2021-08-19 00:42:40|18868.72|18748.72|18871.4|18751.4|18873.24|18753.24|18868.72|18748.72|10
1629333770000|2021-08-19 00:42:50|18871.59|18751.59|18875.51|18755.51|18875.51|18755.51|18871.59|18751.59|10
1629333780000|2021-08-19 00:43:00|18876.33|18756.33|18885.72|18765.72|18885.81|18765.81|18876.33|18756.33|10
1629333790000|2021-08-19 00:43:10|18886.72|18766.72|18884.58|18764.58|18886.86|18766.86|18884.58|18764.58|10
1629333800000|2021-08-19 00:43:20|18885.08|18765.08|18886.18|18766.18|18886.18|18766.18|18882.82|18762.82|10
1629333810000|2021-08-19 00:43:30|18886.9|18766.9|18894.68|18774.68|18894.68|18774.68|18886.58|18766.58|10
1629333820000|2021-08-19 00:43:40|18894.25|18774.25|18899.01|18779.01|18899.01|18779.01|18893.68|18773.68|10
1629333830000|2021-08-19 00:43:50|18899.49|18779.49|18899.39|18779.39|18899.49|18779.49|18898.07|18778.07|10
1629333840000|2021-08-19 00:44:00|18900.16|18780.16|18905.62|18785.62|18905.62|18785.62|18900.16|18780.16|10
1629333850000|2021-08-19 00:44:10|18905.98|18785.98|18902.31|18782.31|18906.04|18786.04|18900.87|18780.87|10
1629333860000|2021-08-19 00:44:20|18903.7|18783.7|18894.78|18774.78|18903.7|18783.7|18894.78|18774.78|10
1629333870000|2021-08-19 00:44:30|18894.97|18774.97|18887.49|18767.49|18894.99|18774.99|18887.49|18767.49|9
1629333880000|2021-08-19 00:44:40|18888.32|18768.32|18885.18|18765.18|18889.33|18769.33|18885.18|18765.18|10
1629333890000|2021-08-19 00:44:50|18885.78|18765.78|18892.28|18772.28|18892.28|18772.28|18885.48|18765.48|10
1629333900000|2021-08-19 00:45:00|18893.12|18773.12|18899.98|18779.98|18899.98|18779.98|18893.12|18773.12|10
1629333910000|2021-08-19 00:45:10|18900.63|18780.63|18902.05|18782.05|18904.51|18784.51|18900.63|18780.63|10
1629333920000|2021-08-19 00:45:20|18901.89|18781.89|18907.38|18787.38|18907.38|18787.38|18901.71|18781.71|10
1629333930000|2021-08-19 00:45:30|18908.08|18788.08|18907.38|18787.38|18908.71|18788.71|18907.13|18787.13|10
1629333940000|2021-08-19 00:45:40|18907.5|18787.5|18906.72|18786.72|18908.76|18788.76|18906.13|18786.13|10
1629333950000|2021-08-19 00:45:50|18905.82|18785.82|18907.47|18787.47|18907.47|18787.47|18905.17|18785.17|9
1629333960000|2021-08-19 00:46:00|18908.29|18788.29|18910.7|18790.7|18910.7|18790.7|18908.29|18788.29|10
1629333970000|2021-08-19 00:46:10|18910.32|18790.32|18912.59|18792.59|18912.67|18792.67|18910.23|18790.23|10
1629333980000|2021-08-19 00:46:20|18914.84|18794.84|18918.86|18798.86|18918.9|18798.9|18914.66|18794.66|10
1629333990000|2021-08-19 00:46:30|18920.17|18800.17|18926.77|18806.77|18926.77|18806.77|18920.17|18800.17|9
1629334000000|2021-08-19 00:46:40|18925.63|18805.63|18930.47|18810.47|18930.47|18810.47|18925.63|18805.63|10
1629334010000|2021-08-19 00:46:50|18930.27|18810.27|18932.34|18812.34|18932.34|18812.34|18927.98|18807.98|10
1629334020000|2021-08-19 00:47:00|18932.74|18812.74|18928.39|18808.39|18932.74|18812.74|18927.96|18807.96|10
1629334030000|2021-08-19 00:47:10|18928.32|18808.32|18928.6|18808.6|18929.72|18809.72|18928.32|18808.32|10
1629334040000|2021-08-19 00:47:20|18930.01|18810.01|18928.5|18808.5|18931.42|18811.42|18928.5|18808.5|10
1629334050000|2021-08-19 00:47:30|18929.03|18809.03|18928.52|18808.52|18929.03|18809.03|18926.38|18806.38|10
1629334060000|2021-08-19 00:47:40|18930.15|18810.15|18930.7|18810.7|18933.12|18813.12|18930.15|18810.15|10
1629334070000|2021-08-19 00:47:50|18930.82|18810.82|18931.24|18811.24|18932.46|18812.46|18929.79|18809.79|10
1629334080000|2021-08-19 00:48:00|18931.26|18811.26|18938.71|18818.71|18939.5|18819.5|18931.26|18811.26|10
1629334090000|2021-08-19 00:48:10|18938.32|18818.32|18934.71|18814.71|18939.02|18819.02|18934.41|18814.41|10
1629334100000|2021-08-19 00:48:20|18934.7|18814.7|18929.58|18809.58|18934.95|18814.95|18928.2|18808.2|10
1629334110000|2021-08-19 00:48:30|18930.15|18810.15|18925.89|18805.89|18930.15|18810.15|18925.89|18805.89|10
1629334120000|2021-08-19 00:48:40|18920.92|18800.92|18920.36|18800.36|18921.44|18801.44|18919.25|18799.25|10
1629334130000|2021-08-19 00:48:50|18921.18|18801.18|18926.06|18806.06|18926.06|18806.06|18920.4|18800.4|10
1629334140000|2021-08-19 00:49:00|18925.69|18805.69|18924.42|18804.42|18925.83|18805.83|18924.42|18804.42|9
1629334150000|2021-08-19 00:49:10|18925.72|18805.72|18925.21|18805.21|18925.91|18805.91|18925.02|18805.02|10
1629334160000|2021-08-19 00:49:20|18924.91|18804.91|18925.82|18805.82|18925.82|18805.82|18924.69|18804.69|10
1629334170000|2021-08-19 00:49:30|18925.31|18805.31|18926.64|18806.64|18927.1|18807.1|18925.31|18805.31|10
1629334180000|2021-08-19 00:49:40|18926.42|18806.42|18929.73|18809.73|18930.32|18810.32|18926.42|18806.42|10
1629334190000|2021-08-19 00:49:50|18929.92|18809.92|18931.83|18811.83|18931.83|18811.83|18929.9|18809.9|10
1629334200000|2021-08-19 00:50:00|18931.74|18811.74|18936.99|18816.99|18936.99|18816.99|18931.74|18811.74|10
1629334210000|2021-08-19 00:50:10|18937.66|18817.66|18938.78|18818.78|18938.78|18818.78|18937.63|18817.63|10
1629334220000|2021-08-19 00:50:20|18937.51|18817.51|18944.17|18824.17|18944.17|18824.17|18937.4|18817.4|10
1629334230000|2021-08-19 00:50:30|18945.46|18825.46|18950.81|18830.81|18950.81|18830.81|18945.46|18825.46|10
1629334240000|2021-08-19 00:50:40|18950.66|18830.66|18956.2|18836.2|18956.2|18836.2|18950.66|18830.66|10
1629334250000|2021-08-19 00:50:50|18956.61|18836.61|18955.97|18835.97|18957.41|18837.41|18954.68|18834.68|10
1629334260000|2021-08-19 00:51:00|18957.64|18837.64|18960.92|18840.92|18960.92|18840.92|18957.06|18837.06|10
1629334270000|2021-08-19 00:51:10|18960.6|18840.6|18958.79|18838.79|18960.6|18840.6|18958.12|18838.12|10
1629334280000|2021-08-19 00:51:20|18959.63|18839.63|18952.21|18832.21|18959.63|18839.63|18952.21|18832.21|10
1629334290000|2021-08-19 00:51:30|18951.99|18831.99|18952.88|18832.88|18952.97|18832.97|18951.28|18831.28|10
1629334300000|2021-08-19 00:51:40|18949.73|18829.73|18943.7|18823.7|18949.73|18829.73|18943.7|18823.7|10
1629334310000|2021-08-19 00:51:50|18943.42|18823.42|18945.17|18825.17|18945.17|18825.17|18943.42|18823.42|10
1629334320000|2021-08-19 00:52:00|18945.03|18825.03|18945.15|18825.15|18945.81|18825.81|18943.26|18823.26|9
1629334330000|2021-08-19 00:52:10|18944.86|18824.86|18946.24|18826.24|18946.3|18826.3|18944.51|18824.51|9
1629334340000|2021-08-19 00:52:20|18946.35|18826.35|18944.84|18824.84|18946.81|18826.81|18944.31|18824.31|10
1629334350000|2021-08-19 00:52:30|18943.71|18823.71|18943.95|18823.95|18944.88|18824.88|18943.06|18823.06|10
1629334360000|2021-08-19 00:52:40|18945.28|18825.28|18948|18828|18948.05|18828.05|18945.19|18825.19|10
1629334370000|2021-08-19 00:52:50|18948.55|18828.55|18948.91|18828.91|18949.05|18829.05|18948.17|18828.17|9
1629334380000|2021-08-19 00:53:00|18949.01|18829.01|18953.4|18833.4|18953.99|18833.99|18948.65|18828.65|10
1629334390000|2021-08-19 00:53:10|18953.33|18833.33|18954.05|18834.05|18954.46|18834.46|18952.71|18832.71|10
1629334400000|2021-08-19 00:53:20|18954.21|18834.21|18952.75|18832.75|18954.21|18834.21|18952.25|18832.25|10
1629334410000|2021-08-19 00:53:30|18953.31|18833.31|18944.93|18824.93|18953.31|18833.31|18944.93|18824.93|10
1629334420000|2021-08-19 00:53:40|18943.61|18823.61|18940.62|18820.62|18943.61|18823.61|18940.62|18820.62|10
1629334430000|2021-08-19 00:53:50|18940.97|18820.97|18945.72|18825.72|18947.33|18827.33|18940.67|18820.67|10
1629334440000|2021-08-19 00:54:00|18945.1|18825.1|18939.55|18819.55|18945.1|18825.1|18938.02|18818.02|10
1629334450000|2021-08-19 00:54:10|18940.83|18820.83|18940.31|18820.31|18940.83|18820.83|18939.22|18819.22|10
1629334460000|2021-08-19 00:54:20|18940.42|18820.42|18944.28|18824.28|18944.28|18824.28|18939.12|18819.12|10
1629334470000|2021-08-19 00:54:30|18946.26|18826.26|18948.61|18828.61|18948.61|18828.61|18942.23|18822.23|10
1629334480000|2021-08-19 00:54:40|18948.29|18828.29|18961.41|18841.41|18961.41|18841.41|18948.29|18828.29|10
1629334490000|2021-08-19 00:54:50|18964.32|18844.32|18983.52|18863.52|18986.61|18866.61|18964.32|18844.32|10
1629334500000|2021-08-19 00:55:00|18985.02|18865.02|18985.39|18865.39|18986.96|18866.96|18983.01|18863.01|10
1629334510000|2021-08-19 00:55:10|18982.59|18862.59|18988.13|18868.13|18989.4|18869.4|18982.59|18862.59|10
1629334520000|2021-08-19 00:55:20|18987.58|18867.58|18989.49|18869.49|18989.49|18869.49|18984.32|18864.32|10
1629334530000|2021-08-19 00:55:30|18989.63|18869.63|18992.39|18872.39|18992.39|18872.39|18987.52|18867.52|10
1629334540000|2021-08-19 00:55:40|18994.31|18874.31|18998.54|18878.54|18998.54|18878.54|18994.31|18874.31|10
1629334550000|2021-08-19 00:55:50|18999|18879|19002.08|18882.08|19002.96|18882.96|18999|18879|10
1629334560000|2021-08-19 00:56:00|19003.39|18883.39|19002.54|18882.54|19003.65|18883.65|19002.37|18882.37|10
1629334570000|2021-08-19 00:56:10|19003.47|18883.47|18999.65|18879.65|19003.93|18883.93|18999.65|18879.65|10
1629334580000|2021-08-19 00:56:20|18999.38|18879.38|18991.04|18871.04|18999.38|18879.38|18991.04|18871.04|10
1629334590000|2021-08-19 00:56:30|18990.55|18870.55|18984.6|18864.6|18990.55|18870.55|18984.6|18864.6|10
1629334600000|2021-08-19 00:56:40|18982.15|18862.15|18977.98|18857.98|18982.9|18862.9|18976.99|18856.99|10
1629334610000|2021-08-19 00:56:50|18976.73|18856.73|18981.95|18861.95|18981.95|18861.95|18976.73|18856.73|10
1629334620000|2021-08-19 00:57:00|18984.84|18864.84|18990.9|18870.9|18990.9|18870.9|18984.84|18864.84|10
1629334630000|2021-08-19 00:57:10|18990.58|18870.58|18985.53|18865.53|18990.58|18870.58|18984.99|18864.99|10
1629334640000|2021-08-19 00:57:20|18985.09|18865.09|18978.87|18858.87|18985.14|18865.14|18978.87|18858.87|10
1629334650000|2021-08-19 00:57:30|18976.04|18856.04|18972.2|18852.2|18976.04|18856.04|18971.8|18851.8|10
1629334660000|2021-08-19 00:57:40|18973.44|18853.44|18973.47|18853.47|18973.47|18853.47|18971.51|18851.51|10
1629334670000|2021-08-19 00:57:50|18974.4|18854.4|18975.66|18855.66|18976.31|18856.31|18974.4|18854.4|9
1629334680000|2021-08-19 00:58:00|18975.96|18855.96|18984.07|18864.07|18984.07|18864.07|18975.96|18855.96|10
1629334690000|2021-08-19 00:58:10|18984.31|18864.31|18991.69|18871.69|18991.69|18871.69|18983.21|18863.21|10
1629334700000|2021-08-19 00:58:20|18992.93|18872.93|18999.27|18879.27|19000.28|18880.28|18992.93|18872.93|10
1629334710000|2021-08-19 00:58:30|18999.07|18879.07|19015.28|18895.28|19015.28|18895.28|18999.07|18879.07|10
1629334720000|2021-08-19 00:58:40|19020.76|18900.76|19025.99|18905.99|19025.99|18905.99|19020.62|18900.62|10
1629334730000|2021-08-19 00:58:50|19022.72|18902.72|19021.81|18901.81|19023.84|18903.84|19020.97|18900.97|10
1629334740000|2021-08-19 00:59:00|19023.54|18903.54|19039.38|18919.38|19039.38|18919.38|19023.54|18903.54|10
1629334750000|2021-08-19 00:59:10|19041.64|18921.64|19043.34|18923.34|19044.18|18924.18|19041.64|18921.64|9
1629334760000|2021-08-19 00:59:20|19044.25|18924.25|19048.64|18928.64|19048.64|18928.64|19044.25|18924.25|10
1629334770000|2021-08-19 00:59:30|19051.41|18931.41|19059.04|18939.04|19059.59|18939.59|19050.86|18930.86|10
1629334780000|2021-08-19 00:59:40|19059.7|18939.7|19060.59|18940.59|19062.09|18942.09|19059.7|18939.7|10
1629334790000|2021-08-19 00:59:50|19060.58|18940.58|19056.59|18936.59|19061.72|18941.72|19056.57|18936.57|10
1629334800000|2021-08-19 01:00:00|19055.31|18935.31|19050.74|18930.74|19055.31|18935.31|19049.23|18929.23|10
1629334810000|2021-08-19 01:00:10|19050.65|18930.65|19037.7|18917.7|19050.65|18930.65|19037.7|18917.7|10
1629334820000|2021-08-19 01:00:20|19038.39|18918.39|19020.28|18900.28|19038.39|18918.39|19020.28|18900.28|10
1629334830000|2021-08-19 01:00:30|19019.28|18899.28|19011.96|18891.96|19019.28|18899.28|19011.96|18891.96|10
1629334840000|2021-08-19 01:00:40|19011.06|18891.06|19003.81|18883.81|19011.06|18891.06|19003.81|18883.81|10
1629334850000|2021-08-19 01:00:50|19003.43|18883.43|19003.7|18883.7|19003.7|18883.7|19001.11|18881.11|10
1629334860000|2021-08-19 01:01:00|19004|18884|19015.05|18895.05|19015.05|18895.05|19004|18884|10
1629334870000|2021-08-19 01:01:10|19015.03|18895.03|19002.61|18882.61|19016.05|18896.05|19002.61|18882.61|10
1629334880000|2021-08-19 01:01:20|19001.64|18881.64|18988.46|18868.46|19001.64|18881.64|18988.46|18868.46|10
1629334890000|2021-08-19 01:01:30|18987.51|18867.51|18982.79|18862.79|18987.51|18867.51|18981.77|18861.77|9
1629334900000|2021-08-19 01:01:40|18982.17|18862.17|18977.33|18857.33|18982.17|18862.17|18977.33|18857.33|10
1629334910000|2021-08-19 01:01:50|18977.63|18857.63|18977|18857|18977.82|18857.82|18976.85|18856.85|9
1629334920000|2021-08-19 01:02:00|18976.94|18856.94|18970.61|18850.61|18976.94|18856.94|18970.61|18850.61|10
1629334930000|2021-08-19 01:02:10|18970.5|18850.5|18970.37|18850.37|18970.86|18850.86|18969.83|18849.83|10
1629334940000|2021-08-19 01:02:20|18971.19|18851.19|18971.4|18851.4|18971.48|18851.48|18969.57|18849.57|9
1629334950000|2021-08-19 01:02:30|18971.18|18851.18|18973.08|18853.08|18973.08|18853.08|18969.58|18849.58|10
1629334960000|2021-08-19 01:02:40|18972.29|18852.29|18976.43|18856.43|18976.43|18856.43|18972.29|18852.29|10
1629334970000|2021-08-19 01:02:50|18978.18|18858.18|18977.75|18857.75|18980.55|18860.55|18976.81|18856.81|10
1629334980000|2021-08-19 01:03:00|18976.27|18856.27|18972.57|18852.57|18976.27|18856.27|18971.62|18851.62|10
1629334990000|2021-08-19 01:03:10|18972.66|18852.66|18973.64|18853.64|18974.6|18854.6|18972.26|18852.26|10
1629335000000|2021-08-19 01:03:20|18973.99|18853.99|18976.01|18856.01|18976.06|18856.06|18972.85|18852.85|10
1629335010000|2021-08-19 01:03:30|18976.29|18856.29|18976.15|18856.15|18976.56|18856.56|18973.42|18853.42|10
1629335020000|2021-08-19 01:03:40|18976.08|18856.08|18978.31|18858.31|18978.31|18858.31|18975.71|18855.71|10
1629335030000|2021-08-19 01:03:50|18978.32|18858.32|18971.67|18851.67|18979.3|18859.3|18971.67|18851.67|10
1629335040000|2021-08-19 01:04:00|18971.62|18851.62|18972.57|18852.57|18973.57|18853.57|18970.84|18850.84|10
1629335050000|2021-08-19 01:04:10|18972.47|18852.47|18972.43|18852.43|18974.28|18854.28|18972.43|18852.43|10
1629335060000|2021-08-19 01:04:20|18971.05|18851.05|18968.49|18848.49|18971.05|18851.05|18968.49|18848.49|10
1629335070000|2021-08-19 01:04:30|18967.78|18847.78|18961.71|18841.71|18967.96|18847.96|18961.71|18841.71|9
1629335080000|2021-08-19 01:04:40|18960.53|18840.53|18952.8|18832.8|18960.53|18840.53|18952.8|18832.8|10
1629335090000|2021-08-19 01:04:50|18950.73|18830.73|18945.29|18825.29|18950.73|18830.73|18945.29|18825.29|10
1629335100000|2021-08-19 01:05:00|18944.93|18824.93|18940.93|18820.93|18945.16|18825.16|18940.93|18820.93|10
1629335110000|2021-08-19 01:05:10|18940.97|18820.97|18943.2|18823.2|18943.2|18823.2|18940.68|18820.68|10
1629335120000|2021-08-19 01:05:20|18943.06|18823.06|18945.86|18825.86|18945.86|18825.86|18942.94|18822.94|10
1629335130000|2021-08-19 01:05:30|18945.79|18825.79|18945.04|18825.04|18946.19|18826.19|18943.56|18823.56|10
1629335140000|2021-08-19 01:05:40|18943.7|18823.7|18940.62|18820.62|18943.7|18823.7|18940.62|18820.62|9
1629335150000|2021-08-19 01:05:50|18940.31|18820.31|18933.54|18813.54|18940.31|18820.31|18933.54|18813.54|10
1629335160000|2021-08-19 01:06:00|18933.75|18813.75|18927.84|18807.84|18933.75|18813.75|18927.84|18807.84|10
1629335170000|2021-08-19 01:06:10|18926.74|18806.74|18926.92|18806.92|18926.92|18806.92|18925.26|18805.26|10
1629335180000|2021-08-19 01:06:20|18926.45|18806.45|18924.03|18804.03|18926.45|18806.45|18924.03|18804.03|10
1629335190000|2021-08-19 01:06:30|18925.57|18805.57|18930.6|18810.6|18931.73|18811.73|18925.57|18805.57|10
1629335200000|2021-08-19 01:06:40|18932.28|18812.28|18931.46|18811.46|18932.28|18812.28|18930.57|18810.57|10
1629335210000|2021-08-19 01:06:50|18931.4|18811.4|18932.84|18812.84|18933.33|18813.33|18931.4|18811.4|10
1629335220000|2021-08-19 01:07:00|18932.54|18812.54|18931.87|18811.87|18932.56|18812.56|18930.62|18810.62|10
1629335230000|2021-08-19 01:07:10|18931.83|18811.83|18932.79|18812.79|18933.72|18813.72|18931.31|18811.31|10
1629335240000|2021-08-19 01:07:20|18933.03|18813.03|18931.69|18811.69|18933.03|18813.03|18931.69|18811.69|10
1629335250000|2021-08-19 01:07:30|18931.77|18811.77|18931.44|18811.44|18932.02|18812.02|18930.21|18810.21|10
1629335260000|2021-08-19 01:07:40|18931.76|18811.76|18933.23|18813.23|18934.87|18814.87|18931.76|18811.76|10
1629335270000|2021-08-19 01:07:50|18933.07|18813.07|18942.34|18822.34|18942.34|18822.34|18933.07|18813.07|10
1629335280000|2021-08-19 01:08:00|18942.83|18822.83|18960.53|18840.53|18960.53|18840.53|18942.83|18822.83|10
1629335290000|2021-08-19 01:08:10|18959.25|18839.25|18960.69|18840.69|18962.21|18842.21|18959.25|18839.25|10
1629335300000|2021-08-19 01:08:20|18959.21|18839.21|18958.06|18838.06|18959.36|18839.36|18958.01|18838.01|10
1629335310000|2021-08-19 01:08:30|18957.44|18837.44|18946.2|18826.2|18957.44|18837.44|18945.11|18825.11|10
1629335320000|2021-08-19 01:08:40|18941.74|18821.74|18929.37|18809.37|18941.74|18821.74|18929.37|18809.37|10
1629335330000|2021-08-19 01:08:50|18928.6|18808.6|18927.59|18807.59|18928.6|18808.6|18926.36|18806.36|10
1629335340000|2021-08-19 01:09:00|18928.53|18808.53|18936.62|18816.62|18936.62|18816.62|18928.53|18808.53|10
1629335350000|2021-08-19 01:09:10|18936.74|18816.74|18937.04|18817.04|18937.16|18817.16|18936.18|18816.18|10
1629335360000|2021-08-19 01:09:20|18936.32|18816.32|18939.24|18819.24|18939.24|18819.24|18936.1|18816.1|10
1629335370000|2021-08-19 01:09:30|18938.96|18818.96|18943.22|18823.22|18943.22|18823.22|18938.96|18818.96|9
1629335380000|2021-08-19 01:09:40|18942.5|18822.5|18941.05|18821.05|18942.5|18822.5|18938.44|18818.44|10
1629335390000|2021-08-19 01:09:50|18940.91|18820.91|18934.43|18814.43|18940.91|18820.91|18934.43|18814.43|10
1629335400000|2021-08-19 01:10:00|18933.87|18813.87|18925.55|18805.55|18933.87|18813.87|18925.55|18805.55|10
1629335410000|2021-08-19 01:10:10|18923.42|18803.42|18918.87|18798.87|18923.42|18803.42|18918.71|18798.71|10
1629335420000|2021-08-19 01:10:20|18919.2|18799.2|18914.33|18794.33|18919.76|18799.76|18914.33|18794.33|10
1629335430000|2021-08-19 01:10:30|18914.45|18794.45|18915.07|18795.07|18915.43|18795.43|18914.26|18794.26|9
1629335440000|2021-08-19 01:10:40|18915.39|18795.39|18915.69|18795.69|18916.55|18796.55|18915.39|18795.39|10
1629335450000|2021-08-19 01:10:50|18916.29|18796.29|18916.4|18796.4|18917.35|18797.35|18916.14|18796.14|10
1629335460000|2021-08-19 01:11:00|18916.83|18796.83|18922.82|18802.82|18922.82|18802.82|18916.83|18796.83|10
1629335470000|2021-08-19 01:11:10|18925.27|18805.27|18937.89|18817.89|18937.89|18817.89|18925.27|18805.27|10
1629335480000|2021-08-19 01:11:20|18940.29|18820.29|18940.76|18820.76|18941.91|18821.91|18940.29|18820.29|10
1629335490000|2021-08-19 01:11:30|18941.06|18821.06|18943.05|18823.05|18943.97|18823.97|18940.79|18820.79|9
1629335500000|2021-08-19 01:11:40|18944.29|18824.29|18944.59|18824.59|18945.22|18825.22|18943.94|18823.94|10
1629335510000|2021-08-19 01:11:50|18944.62|18824.62|18945.33|18825.33|18946.25|18826.25|18944.62|18824.62|10
1629335520000|2021-08-19 01:12:00|18945.22|18825.22|18949.9|18829.9|18950.04|18830.04|18944.83|18824.83|10
1629335530000|2021-08-19 01:12:10|18950.28|18830.28|18949.03|18829.03|18950.28|18830.28|18948.16|18828.16|10
1629335540000|2021-08-19 01:12:20|18948.77|18828.77|18947.82|18827.82|18949.36|18829.36|18947.82|18827.82|10
1629335550000|2021-08-19 01:12:30|18947.55|18827.55|18949.96|18829.96|18949.96|18829.96|18947.48|18827.48|10
1629335560000|2021-08-19 01:12:40|18950.44|18830.44|18950.97|18830.97|18950.97|18830.97|18950.22|18830.22|10
1629335570000|2021-08-19 01:12:50|18952.58|18832.58|18947.07|18827.07|18952.58|18832.58|18944.44|18824.44|10
1629335580000|2021-08-19 01:13:00|18947.89|18827.89|18955.14|18835.14|18955.14|18835.14|18947.82|18827.82|10
1629335590000|2021-08-19 01:13:10|18955.72|18835.72|18956.08|18836.08|18957.33|18837.33|18954.9|18834.9|10
1629335600000|2021-08-19 01:13:20|18954.63|18834.63|18952.21|18832.21|18954.63|18834.63|18951.34|18831.34|10
1629335610000|2021-08-19 01:13:30|18951.6|18831.6|18948.56|18828.56|18951.6|18831.6|18948.56|18828.56|10
1629335620000|2021-08-19 01:13:40|18947.46|18827.46|18946.99|18826.99|18947.46|18827.46|18945.13|18825.13|9
1629335630000|2021-08-19 01:13:50|18946.82|18826.82|18949.52|18829.52|18949.52|18829.52|18946.82|18826.82|10
1629335640000|2021-08-19 01:14:00|18949.49|18829.49|18950.45|18830.45|18950.86|18830.86|18948.91|18828.91|10
1629335650000|2021-08-19 01:14:10|18950.33|18830.33|18953.35|18833.35|18953.35|18833.35|18950.33|18830.33|10
1629335660000|2021-08-19 01:14:20|18953.41|18833.41|18956.19|18836.19|18956.19|18836.19|18953.41|18833.41|10
1629335670000|2021-08-19 01:14:30|18956.56|18836.56|18958.12|18838.12|18958.12|18838.12|18956.56|18836.56|9
1629335680000|2021-08-19 01:14:40|18959.42|18839.42|18961.16|18841.16|18961.16|18841.16|18959.42|18839.42|10
1629335690000|2021-08-19 01:14:50|18961.33|18841.33|18968.86|18848.86|18968.86|18848.86|18961.25|18841.25|10
1629335700000|2021-08-19 01:15:00|18971.08|18851.08|18976.56|18856.56|18976.74|18856.74|18971.08|18851.08|10
1629335710000|2021-08-19 01:15:10|18975.41|18855.41|18977.12|18857.12|18977.12|18857.12|18975.08|18855.08|9
1629335720000|2021-08-19 01:15:20|18977.93|18857.93|18983.16|18863.16|18983.65|18863.65|18977.93|18857.93|9
1629335730000|2021-08-19 01:15:30|18984.76|18864.76|18984.67|18864.67|18986.33|18866.33|18984.67|18864.67|9
1629335740000|2021-08-19 01:15:40|18984.43|18864.43|18980.46|18860.46|18984.43|18864.43|18980.46|18860.46|10
1629335750000|2021-08-19 01:15:50|18980|18860|18980.78|18860.78|18980.78|18860.78|18979.16|18859.16|9
1629335760000|2021-08-19 01:16:00|18980.74|18860.74|18980.66|18860.66|18980.95|18860.95|18980.45|18860.45|7
1629335770000|2021-08-19 01:16:10|18980.4|18860.4|18981.1|18861.1|18981.43|18861.43|18979.42|18859.42|8
1629335780000|2021-08-19 01:16:20|18980.87|18860.87|18981.39|18861.39|18981.53|18861.53|18980.87|18860.87|9
1629335790000|2021-08-19 01:16:30|18981.57|18861.57|18984.83|18864.83|18984.83|18864.83|18981.3|18861.3|9
1629335800000|2021-08-19 01:16:40|18985.13|18865.13|18984.26|18864.26|18985.13|18865.13|18983.43|18863.43|9
1629335810000|2021-08-19 01:16:50|18984.05|18864.05|18982.01|18862.01|18984.06|18864.06|18982.01|18862.01|10
1629335820000|2021-08-19 01:17:00|18982.05|18862.05|18982.3|18862.3|18983.99|18863.99|18979.98|18859.98|10
1629335830000|2021-08-19 01:17:10|18981.75|18861.75|18978.37|18858.37|18981.75|18861.75|18978.37|18858.37|9
1629335840000|2021-08-19 01:17:20|18977.56|18857.56|18975.75|18855.75|18977.56|18857.56|18975.34|18855.34|10
1629335850000|2021-08-19 01:17:30|18975.37|18855.37|18972.92|18852.92|18975.82|18855.82|18972.92|18852.92|9
1629335860000|2021-08-19 01:17:40|18973.59|18853.59|18972.37|18852.37|18973.59|18853.59|18970.96|18850.96|9
1629335870000|2021-08-19 01:17:50|18974.02|18854.02|18975.8|18855.8|18975.8|18855.8|18973.64|18853.64|9
1629335880000|2021-08-19 01:18:00|18975.98|18855.98|18977.56|18857.56|18977.94|18857.94|18975.98|18855.98|10
1629335890000|2021-08-19 01:18:10|18977.92|18857.92|18981.66|18861.66|18981.84|18861.84|18977.92|18857.92|10
1629335900000|2021-08-19 01:18:20|18981.38|18861.38|18979.26|18859.26|18981.75|18861.75|18979.26|18859.26|10
1629335910000|2021-08-19 01:18:30|18979.23|18859.23|18968.4|18848.4|18979.23|18859.23|18968.31|18848.31|10
1629335920000|2021-08-19 01:18:40|18968.49|18848.49|18975.02|18855.02|18975.02|18855.02|18968.49|18848.49|10
1629335930000|2021-08-19 01:18:50|18976.45|18856.45|18979.89|18859.89|18979.89|18859.89|18975.47|18855.47|10
1629335940000|2021-08-19 01:19:00|18980.4|18860.4|18982.14|18862.14|18982.49|18862.49|18980.4|18860.4|10
1629335950000|2021-08-19 01:19:10|18982.53|18862.53|18987.33|18867.33|18987.33|18867.33|18982.53|18862.53|10
1629335960000|2021-08-19 01:19:20|18987.55|18867.55|18991.34|18871.34|18992.47|18872.47|18986.96|18866.96|10
1629335970000|2021-08-19 01:19:30|18990.22|18870.22|18993.57|18873.57|18994.4|18874.4|18990.22|18870.22|10
1629335980000|2021-08-19 01:19:40|18995.48|18875.48|18997.64|18877.64|18997.89|18877.89|18995.48|18875.48|10
1629335990000|2021-08-19 01:19:50|18997.55|18877.55|18999.51|18879.51|18999.51|18879.51|18997.55|18877.55|9
1629336000000|2021-08-19 01:20:00|18999.95|18879.95|19004.83|18884.83|19004.83|18884.83|18999.57|18879.57|10
1629336010000|2021-08-19 01:20:10|19005.02|18885.02|19007.39|18887.39|19007.55|18887.55|19005.02|18885.02|10
1629336020000|2021-08-19 01:20:20|19007.08|18887.08|19010.52|18890.52|19010.52|18890.52|19005.83|18885.83|10
1629336030000|2021-08-19 01:20:30|19009.51|18889.51|19012.79|18892.79|19012.79|18892.79|19009.51|18889.51|10
1629336040000|2021-08-19 01:20:40|19013.21|18893.21|19016.47|18896.47|19016.47|18896.47|19013.21|18893.21|10
1629336050000|2021-08-19 01:20:50|19015.7|18895.7|19012.76|18892.76|19015.7|18895.7|19011.91|18891.91|10
1629336060000|2021-08-19 01:21:00|19012.89|18892.89|19013.26|18893.26|19014.12|18894.12|19012.79|18892.79|10
1629336070000|2021-08-19 01:21:10|19014.42|18894.42|19018.47|18898.47|19018.47|18898.47|19014.42|18894.42|10
1629336080000|2021-08-19 01:21:20|19018.31|18898.31|19017.32|18897.32|19018.31|18898.31|19017.09|18897.09|10
1629336090000|2021-08-19 01:21:30|19016.98|18896.98|19013.45|18893.45|19016.98|18896.98|19013.03|18893.03|10
1629336100000|2021-08-19 01:21:40|19012.42|18892.42|19010.52|18890.52|19012.42|18892.42|19010.52|18890.52|10
1629336110000|2021-08-19 01:21:50|19010.56|18890.56|19013.16|18893.16|19013.16|18893.16|19009.64|18889.64|10
1629336120000|2021-08-19 01:22:00|19013.37|18893.37|19018.74|18898.74|19018.74|18898.74|19012.66|18892.66|10
1629336130000|2021-08-19 01:22:10|19019.17|18899.17|19022.98|18902.98|19023.42|18903.42|19019.17|18899.17|9
1629336140000|2021-08-19 01:22:20|19023.1|18903.1|19023.69|18903.69|19025.21|18905.21|19022.92|18902.92|10
1629336150000|2021-08-19 01:22:30|19023.7|18903.7|19026.05|18906.05|19026.05|18906.05|19023.7|18903.7|10
1629336160000|2021-08-19 01:22:40|19024.65|18904.65|19026.5|18906.5|19026.54|18906.54|19024.04|18904.04|10
1629336170000|2021-08-19 01:22:50|19025.27|18905.27|19020.55|18900.55|19025.28|18905.28|19020.55|18900.55|10
1629336180000|2021-08-19 01:23:00|19020.64|18900.64|19015.32|18895.32|19020.64|18900.64|19015.32|18895.32|10
1629336190000|2021-08-19 01:23:10|19015.3|18895.3|19007.28|18887.28|19015.36|18895.36|19007.28|18887.28|10
1629336200000|2021-08-19 01:23:20|19005.93|18885.93|19000.21|18880.21|19005.93|18885.93|18999.64|18879.64|10
1629336210000|2021-08-19 01:23:30|19000.46|18880.46|19004.79|18884.79|19004.96|18884.96|19000.46|18880.46|10
1629336220000|2021-08-19 01:23:40|19003.75|18883.75|19002.86|18882.86|19004.55|18884.55|19002.86|18882.86|10
1629336230000|2021-08-19 01:23:50|19002.36|18882.36|18998.37|18878.37|19002.36|18882.36|18998.37|18878.37|10
1629336240000|2021-08-19 01:24:00|18998.24|18878.24|18997.61|18877.61|18998.24|18878.24|18995.83|18875.83|10
1629336250000|2021-08-19 01:24:10|18997.3|18877.3|18996.14|18876.14|18997.48|18877.48|18996.14|18876.14|10
1629336260000|2021-08-19 01:24:20|18995.9|18875.9|18992.26|18872.26|18995.9|18875.9|18992.26|18872.26|10
1629336270000|2021-08-19 01:24:30|18992.09|18872.09|18988.02|18868.02|18992.09|18872.09|18987.81|18867.81|10
1629336280000|2021-08-19 01:24:40|18987.74|18867.74|18984.72|18864.72|18989.08|18869.08|18984.72|18864.72|9
1629336290000|2021-08-19 01:24:50|18984.3|18864.3|18988.18|18868.18|18988.18|18868.18|18984.3|18864.3|10
1629336300000|2021-08-19 01:25:00|18988.64|18868.64|18987.35|18867.35|18990.53|18870.53|18987.35|18867.35|10
1629336310000|2021-08-19 01:25:10|18987.46|18867.46|18982.16|18862.16|18987.46|18867.46|18981.59|18861.59|10
1629336320000|2021-08-19 01:25:20|18982.28|18862.28|18979.56|18859.56|18982.28|18862.28|18979.34|18859.34|10
1629336330000|2021-08-19 01:25:30|18979.58|18859.58|18979.26|18859.26|18979.58|18859.58|18978.65|18858.65|10
1629336340000|2021-08-19 01:25:40|18978.21|18858.21|18976.41|18856.41|18978.33|18858.33|18976.38|18856.38|10
1629336350000|2021-08-19 01:25:50|18976.67|18856.67|18974.59|18854.59|18977.63|18857.63|18974.59|18854.59|10
1629336360000|2021-08-19 01:26:00|18974.5|18854.5|18976.72|18856.72|18976.72|18856.72|18971.33|18851.33|10
1629336370000|2021-08-19 01:26:10|18977.46|18857.46|18981.1|18861.1|18981.1|18861.1|18977.4|18857.4|10
1629336380000|2021-08-19 01:26:20|18981.29|18861.29|18978.53|18858.53|18982.25|18862.25|18978.45|18858.45|10
1629336390000|2021-08-19 01:26:30|18978.16|18858.16|18979.54|18859.54|18979.54|18859.54|18977.62|18857.62|10
1629336400000|2021-08-19 01:26:40|18979.64|18859.64|18979.94|18859.94|18980.64|18860.64|18979.64|18859.64|9
1629336410000|2021-08-19 01:26:50|18980.35|18860.35|18982.95|18862.95|18983.13|18863.13|18980.35|18860.35|10
1629336420000|2021-08-19 01:27:00|18983.06|18863.06|18981.08|18861.08|18983.06|18863.06|18981.08|18861.08|9
1629336430000|2021-08-19 01:27:10|18980.89|18860.89|18981.75|18861.75|18981.75|18861.75|18980.87|18860.87|9
1629336440000|2021-08-19 01:27:20|18981.89|18861.89|18983.33|18863.33|18983.33|18863.33|18981.88|18861.88|10
1629336450000|2021-08-19 01:27:30|18984.03|18864.03|18985.07|18865.07|18985.61|18865.61|18984.03|18864.03|10
1629336460000|2021-08-19 01:27:40|18985.16|18865.16|18981.65|18861.65|18985.16|18865.16|18980.18|18860.18|10
1629336470000|2021-08-19 01:27:50|18981.59|18861.59|19001.27|18881.27|19001.68|18881.68|18981.59|18861.59|10
1629336480000|2021-08-19 01:28:00|19001.52|18881.52|19004.99|18884.99|19005.01|18885.01|19000.63|18880.63|10
1629336490000|2021-08-19 01:28:10|19005.09|18885.09|19002.66|18882.66|19005.75|18885.75|19001.25|18881.25|10
1629336500000|2021-08-19 01:28:20|19002.53|18882.53|19003.76|18883.76|19004.74|18884.74|19002.53|18882.53|10
1629336510000|2021-08-19 01:28:30|19003.35|18883.35|19005.7|18885.7|19006.68|18886.68|19003.35|18883.35|9
1629336520000|2021-08-19 01:28:40|19006.48|18886.48|19002.46|18882.46|19006.48|18886.48|19002.46|18882.46|10
1629336530000|2021-08-19 01:28:50|19002.26|18882.26|19001.11|18881.11|19002.26|18882.26|19000.9|18880.9|10
1629336540000|2021-08-19 01:29:00|19000.84|18880.84|19001.58|18881.58|19001.89|18881.89|19000.84|18880.84|10
1629336550000|2021-08-19 01:29:10|19000.8|18880.8|19001.41|18881.41|19001.61|18881.61|18999.72|18879.72|10
1629336560000|2021-08-19 01:29:20|19001.73|18881.73|19003.8|18883.8|19003.98|18883.98|19001.73|18881.73|10
1629336570000|2021-08-19 01:29:30|19003.88|18883.88|19003.14|18883.14|19004.65|18884.65|19003.14|18883.14|10
1629336580000|2021-08-19 01:29:40|19001.68|18881.68|18999.31|18879.31|19001.68|18881.68|18998.83|18878.83|9
1629336590000|2021-08-19 01:29:50|18999.74|18879.74|19006.1|18886.1|19006.1|18886.1|18999.74|18879.74|9
1629336600000|2021-08-19 01:30:00|19006.51|18886.51|19013.98|18893.98|19013.98|18893.98|19006.51|18886.51|8
1629336610000|2021-08-19 01:30:10|19014.32|18894.32|19019.83|18899.83|19019.83|18899.83|19014.32|18894.32|10
1629336620000|2021-08-19 01:30:20|19021.07|18901.07|19025.1|18905.1|19025.1|18905.1|19021.07|18901.07|10
1629336630000|2021-08-19 01:30:30|19027.57|18907.57|19033.6|18913.6|19033.6|18913.6|19027.57|18907.57|10
1629336640000|2021-08-19 01:30:40|19034.77|18914.77|19038.48|18918.48|19038.48|18918.48|19034.46|18914.46|10
1629336650000|2021-08-19 01:30:50|19039.38|18919.38|19034.61|18914.61|19039.49|18919.49|19034.61|18914.61|10
1629336660000|2021-08-19 01:31:00|19034.43|18914.43|19028.12|18908.12|19034.43|18914.43|19028.06|18908.06|10
1629336670000|2021-08-19 01:31:10|19027.09|18907.09|19019.67|18899.67|19027.09|18907.09|19019.67|18899.67|10
1629336680000|2021-08-19 01:31:20|19019|18899|19013.04|18893.04|19019|18899|19013.04|18893.04|10
1629336690000|2021-08-19 01:31:30|19012.22|18892.22|19012.34|18892.34|19013.4|18893.4|19010.84|18890.84|10
1629336700000|2021-08-19 01:31:40|19012.09|18892.09|19013.49|18893.49|19014.44|18894.44|19011.86|18891.86|10
1629336710000|2021-08-19 01:31:50|19013.75|18893.75|19014.28|18894.28|19015.22|18895.22|19013.74|18893.74|10
1629336720000|2021-08-19 01:32:00|19014.54|18894.54|19020.7|18900.7|19020.7|18900.7|19014.54|18894.54|10
1629336730000|2021-08-19 01:32:10|19020.81|18900.81|19022.92|18902.92|19022.92|18902.92|19020.81|18900.81|10
1629336740000|2021-08-19 01:32:20|19022.51|18902.51|19021.98|18901.98|19023.39|18903.39|19021.64|18901.64|10
1629336750000|2021-08-19 01:32:30|19023.36|18903.36|19023.46|18903.46|19023.79|18903.79|19023.11|18903.11|8
1629336760000|2021-08-19 01:32:40|19023.03|18903.03|19022.44|18902.44|19023.61|18903.61|19022.44|18902.44|8
1629336770000|2021-08-19 01:32:50|19022.01|18902.01|19018.19|18898.19|19022.17|18902.17|19018.19|18898.19|10
1629336780000|2021-08-19 01:33:00|19017.64|18897.64|19021.72|18901.72|19021.72|18901.72|19016.76|18896.76|10
1629336790000|2021-08-19 01:33:10|19021.61|18901.61|19021.85|18901.85|19022.64|18902.64|19021.61|18901.61|10
1629336800000|2021-08-19 01:33:20|19021.9|18901.9|19021.65|18901.65|19022.9|18902.9|19021.42|18901.42|10
1629336810000|2021-08-19 01:33:30|19021.87|18901.87|19023.19|18903.19|19023.33|18903.33|19021.87|18901.87|7
1629336820000|2021-08-19 01:33:40|19023.34|18903.34|19021.3|18901.3|19023.34|18903.34|19021.3|18901.3|10
1629336830000|2021-08-19 01:33:50|19020.56|18900.56|19020.1|18900.1|19020.56|18900.56|19017.87|18897.87|10
1629336840000|2021-08-19 01:34:00|19020.05|18900.05|19024.93|18904.93|19024.93|18904.93|19020.05|18900.05|9
1629336850000|2021-08-19 01:34:10|19025.73|18905.73|19028.49|18908.49|19028.49|18908.49|19025.61|18905.61|9
1629336860000|2021-08-19 01:34:20|19028.64|18908.64|19032.11|18912.11|19032.11|18912.11|19028.4|18908.4|10
1629336870000|2021-08-19 01:34:30|19032.3|18912.3|19033.94|18913.94|19033.94|18913.94|19032.3|18912.3|10
1629336880000|2021-08-19 01:34:40|19033.8|18913.8|19039.54|18919.54|19039.54|18919.54|19033.8|18913.8|8
1629336890000|2021-08-19 01:34:50|19039.46|18919.46|19040.24|18920.24|19040.67|18920.67|19039.22|18919.22|10
1629336900000|2021-08-19 01:35:00|19043.36|18923.36|19045.46|18925.46|19046.21|18926.21|19043.36|18923.36|10
1629336910000|2021-08-19 01:35:10|19045.52|18925.52|19049.99|18929.99|19049.99|18929.99|19045.52|18925.52|10
1629336920000|2021-08-19 01:35:20|19053.96|18933.96|19056.39|18936.39|19056.39|18936.39|19053.96|18933.96|10
1629336930000|2021-08-19 01:35:30|19057.13|18937.13|19064.06|18944.06|19064.06|18944.06|19057.13|18937.13|10
1629336940000|2021-08-19 01:35:40|19064.9|18944.9|19065.08|18945.08|19067.68|18947.68|19064.89|18944.89|10
1629336950000|2021-08-19 01:35:50|19063.92|18943.92|19063.34|18943.34|19065.04|18945.04|19063.09|18943.09|9
1629336960000|2021-08-19 01:36:00|19063.24|18943.24|19057.16|18937.16|19063.24|18943.24|19056.26|18936.26|10
1629336970000|2021-08-19 01:36:10|19056.71|18936.71|19053.98|18933.98|19058.27|18938.27|19053.98|18933.98|10
1629336980000|2021-08-19 01:36:20|19053.55|18933.55|19044.8|18924.8|19053.55|18933.55|19044.8|18924.8|10
1629336990000|2021-08-19 01:36:30|19044.77|18924.77|19040.1|18920.1|19044.77|18924.77|19040.1|18920.1|10
1629337000000|2021-08-19 01:36:40|19040.09|18920.09|19036.76|18916.76|19040.49|18920.49|19036.76|18916.76|10
1629337010000|2021-08-19 01:36:50|19035.74|18915.74|19031.79|18911.79|19035.74|18915.74|19031.17|18911.17|9
1629337020000|2021-08-19 01:37:00|19031.91|18911.91|19036.29|18916.29|19036.3|18916.3|19031.44|18911.44|10
1629337030000|2021-08-19 01:37:10|19036.54|18916.54|19036.34|18916.34|19036.98|18916.98|19036.34|18916.34|10
1629337040000|2021-08-19 01:37:20|19036.46|18916.46|19037.59|18917.59|19037.75|18917.75|19036.24|18916.24|10
1629337050000|2021-08-19 01:37:30|19038.4|18918.4|19039.22|18919.22|19040.1|18920.1|19038.13|18918.13|10
1629337060000|2021-08-19 01:37:40|19039.39|18919.39|19041.12|18921.12|19041.51|18921.51|19039.39|18919.39|8
1629337070000|2021-08-19 01:37:50|19040.85|18920.85|19039.64|18919.64|19040.85|18920.85|19039.64|18919.64|10
1629337080000|2021-08-19 01:38:00|19039.09|18919.09|19034.04|18914.04|19039.09|18919.09|19034.04|18914.04|9
1629337090000|2021-08-19 01:38:10|19034.51|18914.51|19038.97|18918.97|19040.25|18920.25|19034.51|18914.51|10
1629337100000|2021-08-19 01:38:20|19038.87|18918.87|19042.44|18922.44|19042.44|18922.44|19038.87|18918.87|10
1629337110000|2021-08-19 01:38:30|19044.73|18924.73|19046.57|18926.57|19047.27|18927.27|19044.73|18924.73|10
1629337120000|2021-08-19 01:38:40|19047|18927|19049.09|18929.09|19049.65|18929.65|19047|18927|10
1629337130000|2021-08-19 01:38:50|19049.44|18929.44|19051.08|18931.08|19051.76|18931.76|19049.44|18929.44|10
1629337140000|2021-08-19 01:39:00|19050.9|18930.9|19053.42|18933.42|19053.42|18933.42|19050.9|18930.9|10
1629337150000|2021-08-19 01:39:10|19053.21|18933.21|19054.67|18934.67|19055.07|18935.07|19053.21|18933.21|9
1629337160000|2021-08-19 01:39:20|19053.26|18933.26|19051.56|18931.56|19053.26|18933.26|19050.93|18930.93|10
1629337170000|2021-08-19 01:39:30|19051.18|18931.18|19052.38|18932.38|19052.38|18932.38|19051.18|18931.18|9
1629337180000|2021-08-19 01:39:40|19052.45|18932.45|19053.4|18933.4|19053.43|18933.43|19051.08|18931.08|10
1629337190000|2021-08-19 01:39:50|19053.67|18933.67|19051.9|18931.9|19053.67|18933.67|19051.11|18931.11|10
1629337200000|2021-08-19 01:40:00|19051.41|18931.41|19051.17|18931.17|19051.74|18931.74|19050.15|18930.15|9
1629337210000|2021-08-19 01:40:10|19051.97|18931.97|19051.72|18931.72|19051.97|18931.97|19050.03|18930.03|9
1629337220000|2021-08-19 01:40:20|19051.16|18931.16|19048.37|18928.37|19051.44|18931.44|19048.37|18928.37|10
1629337230000|2021-08-19 01:40:30|19049.4|18929.4|19045.71|18925.71|19049.4|18929.4|19045.71|18925.71|9
1629337240000|2021-08-19 01:40:40|19045.41|18925.41|19043.7|18923.7|19045.71|18925.71|19043.57|18923.57|10
1629337250000|2021-08-19 01:40:50|19043.69|18923.69|19044.61|18924.61|19045.26|18925.26|19043.69|18923.69|9
1629337260000|2021-08-19 01:41:00|19043.74|18923.74|19042.27|18922.27|19043.74|18923.74|19041.73|18921.73|10
1629337270000|2021-08-19 01:41:10|19042.23|18922.23|19040.72|18920.72|19042.36|18922.36|19040.53|18920.53|10
1629337280000|2021-08-19 01:41:20|19040.79|18920.79|19041.55|18921.55|19041.55|18921.55|19039.4|18919.4|10
1629337290000|2021-08-19 01:41:30|19041.58|18921.58|19041.56|18921.56|19042.39|18922.39|19041.56|18921.56|10
1629337300000|2021-08-19 01:41:40|19041.51|18921.51|19041.11|18921.11|19041.51|18921.51|19040.13|18920.13|10
1629337310000|2021-08-19 01:41:50|19041.22|18921.22|19042.54|18922.54|19042.54|18922.54|19040.64|18920.64|10
1629337320000|2021-08-19 01:42:00|19042.55|18922.55|19044.92|18924.92|19045|18925|19042.55|18922.55|10
1629337330000|2021-08-19 01:42:10|19044.93|18924.93|19046.04|18926.04|19048.12|18928.12|19044.93|18924.93|9
1629337340000|2021-08-19 01:42:20|19045.87|18925.87|19040|18920|19045.87|18925.87|19040|18920|10
1629337350000|2021-08-19 01:42:30|19038.77|18918.77|19037.65|18917.65|19039.34|18919.34|19037.5|18917.5|10
1629337360000|2021-08-19 01:42:40|19037.81|18917.81|19038.86|18918.86|19040.6|18920.6|19037.81|18917.81|9
1629337370000|2021-08-19 01:42:50|19038.44|18918.44|19034.37|18914.37|19038.44|18918.44|19034.37|18914.37|10
1629337380000|2021-08-19 01:43:00|19034.08|18914.08|19033.3|18913.3|19034.08|18914.08|19032.82|18912.82|10
1629337390000|2021-08-19 01:43:10|19032.44|18912.44|19038.09|18918.09|19038.09|18918.09|19032.44|18912.44|10
1629337400000|2021-08-19 01:43:20|19037.97|18917.97|19037.68|18917.68|19037.97|18917.97|19037.29|18917.29|10
1629337410000|2021-08-19 01:43:30|19037.7|18917.7|19041.31|18921.31|19041.31|18921.31|19037.7|18917.7|10
1629337420000|2021-08-19 01:43:40|19042.63|18922.63|19044.99|18924.99|19044.99|18924.99|19042.43|18922.43|10
1629337430000|2021-08-19 01:43:50|19045.14|18925.14|19046.45|18926.45|19046.45|18926.45|19045.14|18925.14|9
1629337440000|2021-08-19 01:44:00|19046.42|18926.42|19042.95|18922.95|19046.59|18926.59|19042.05|18922.05|10
1629337450000|2021-08-19 01:44:10|19042.92|18922.92|19039.99|18919.99|19042.92|18922.92|19038.94|18918.94|9
1629337460000|2021-08-19 01:44:20|19040.06|18920.06|19043.85|18923.85|19044.02|18924.02|19040.06|18920.06|10
1629337470000|2021-08-19 01:44:30|19043.86|18923.86|19045.46|18925.46|19045.46|18925.46|19043.5|18923.5|10
1629337480000|2021-08-19 01:44:40|19044.79|18924.79|19046.46|18926.46|19047.95|18927.95|19044.79|18924.79|9
1629337490000|2021-08-19 01:44:50|19046.19|18926.19|19047.23|18927.23|19047.23|18927.23|19046.19|18926.19|9
1629337500000|2021-08-19 01:45:00|19046.89|18926.89|19048.4|18928.4|19049.1|18929.1|19046.89|18926.89|10
1629337510000|2021-08-19 01:45:10|19048.46|18928.46|19045.9|18925.9|19048.46|18928.46|19045.79|18925.79|10
1629337520000|2021-08-19 01:45:20|19046.06|18926.06|19047.01|18927.01|19050.08|18930.08|19046.06|18926.06|8
1629337530000|2021-08-19 01:45:30|19045.21|18925.21|19040.32|18920.32|19046.46|18926.46|19040.32|18920.32|10
1629337540000|2021-08-19 01:45:40|19040.55|18920.55|19024.87|18904.87|19040.55|18920.55|19024.87|18904.87|10
1629337550000|2021-08-19 01:45:50|19023.94|18903.94|19023.95|18903.95|19024.46|18904.46|19021.78|18901.78|10
1629337560000|2021-08-19 01:46:00|19022.97|18902.97|19017.66|18897.66|19022.97|18902.97|19017.66|18897.66|10
1629337570000|2021-08-19 01:46:10|19016.38|18896.38|19011.38|18891.38|19016.38|18896.38|19010.46|18890.46|10
1629337580000|2021-08-19 01:46:20|19012.35|18892.35|19013.53|18893.53|19013.53|18893.53|19012.35|18892.35|10
1629337590000|2021-08-19 01:46:30|19014.19|18894.19|19023.63|18903.63|19023.63|18903.63|19014.16|18894.16|10
1629337600000|2021-08-19 01:46:40|19024.32|18904.32|19024.58|18904.58|19025.16|18905.16|19024.32|18904.32|10
1629337610000|2021-08-19 01:46:50|19025|18905|19023.37|18903.37|19025|18905|19022.51|18902.51|10
1629337620000|2021-08-19 01:47:00|19024.65|18904.65|19026.25|18906.25|19026.6|18906.6|19024.65|18904.65|10
1629337630000|2021-08-19 01:47:10|19026.33|18906.33|19029.8|18909.8|19029.8|18909.8|19025.94|18905.94|10
1629337640000|2021-08-19 01:47:20|19028.56|18908.56|19031.43|18911.43|19031.43|18911.43|19027.65|18907.65|10
1629337650000|2021-08-19 01:47:30|19031.67|18911.67|19032.61|18912.61|19032.61|18912.61|19031.17|18911.17|10
1629337660000|2021-08-19 01:47:40|19032.8|18912.8|19032.18|18912.18|19033.03|18913.03|19032.13|18912.13|10
1629337670000|2021-08-19 01:47:50|19032.4|18912.4|19038.04|18918.04|19038.04|18918.04|19032.38|18912.38|10
1629337680000|2021-08-19 01:48:00|19038.02|18918.02|19044.25|18924.25|19044.25|18924.25|19038.02|18918.02|10
1629337690000|2021-08-19 01:48:10|19043.68|18923.68|19046.22|18926.22|19046.22|18926.22|19043.68|18923.68|10
1629337700000|2021-08-19 01:48:20|19046.39|18926.39|19050.65|18930.65|19050.65|18930.65|19046.39|18926.39|10
1629337710000|2021-08-19 01:48:30|19050.89|18930.89|19051|18931|19051.79|18931.79|19050.46|18930.46|10
1629337720000|2021-08-19 01:48:40|19051.11|18931.11|19048.62|18928.62|19051.11|18931.11|19048.62|18928.62|10
1629337730000|2021-08-19 01:48:50|19048.68|18928.68|19047.84|18927.84|19048.68|18928.68|19047.2|18927.2|10
1629337740000|2021-08-19 01:49:00|19047.82|18927.82|19048.49|18928.49|19048.75|18928.75|19047.74|18927.74|10
1629337750000|2021-08-19 01:49:10|19048.25|18928.25|19048.39|18928.39|19048.39|18928.39|19047.48|18927.48|9
1629337760000|2021-08-19 01:49:20|19048.08|18928.08|19056.11|18936.11|19056.11|18936.11|19047.14|18927.14|10
1629337770000|2021-08-19 01:49:30|19054.52|18934.52|19051.12|18931.12|19054.52|18934.52|19050.26|18930.26|10
1629337780000|2021-08-19 01:49:40|19049.53|18929.53|19044.94|18924.94|19049.53|18929.53|19043.58|18923.58|10
1629337790000|2021-08-19 01:49:50|19044.18|18924.18|19039.76|18919.76|19044.18|18924.18|19037.82|18917.82|10
1629337800000|2021-08-19 01:50:00|19038.45|18918.45|19030.89|18910.89|19038.45|18918.45|19030.89|18910.89|10
1629337810000|2021-08-19 01:50:10|19029.54|18909.54|19029.12|18909.12|19029.74|18909.74|19028.89|18908.89|10
1629337820000|2021-08-19 01:50:20|19029.33|18909.33|19030.76|18910.76|19030.76|18910.76|19029.33|18909.33|10
1629337830000|2021-08-19 01:50:30|19029.62|18909.62|19021.62|18901.62|19029.62|18909.62|19021.62|18901.62|10
1629337840000|2021-08-19 01:50:40|19022.09|18902.09|19021.68|18901.68|19022.09|18902.09|19020.85|18900.85|9
1629337850000|2021-08-19 01:50:50|19022.11|18902.11|19022.77|18902.77|19023.03|18903.03|19022.11|18902.11|10
1629337860000|2021-08-19 01:51:00|19020.77|18900.77|19010.37|18890.37|19020.77|18900.77|19010.37|18890.37|10
1629337870000|2021-08-19 01:51:10|19009.48|18889.48|19002.27|18882.27|19009.48|18889.48|19002.17|18882.17|10
1629337880000|2021-08-19 01:51:20|18999.99|18879.99|18998.13|18878.13|19000.5|18880.5|18998.13|18878.13|10
1629337890000|2021-08-19 01:51:30|18997.95|18877.95|18993.88|18873.88|18997.95|18877.95|18993.88|18873.88|10
1629337900000|2021-08-19 01:51:40|18993.31|18873.31|18994.34|18874.34|18995.02|18875.02|18992.5|18872.5|10
1629337910000|2021-08-19 01:51:50|18993.92|18873.92|18993.67|18873.67|18994.72|18874.72|18993.67|18873.67|10
1629337920000|2021-08-19 01:52:00|18992.95|18872.95|18985.82|18865.82|18992.95|18872.95|18985.82|18865.82|10
1629337930000|2021-08-19 01:52:10|18985.89|18865.89|18981.48|18861.48|18985.89|18865.89|18981.48|18861.48|10
1629337940000|2021-08-19 01:52:20|18981.13|18861.13|18974.48|18854.48|18981.13|18861.13|18974.13|18854.13|10
1629337950000|2021-08-19 01:52:30|18972.43|18852.43|18968.77|18848.77|18972.59|18852.59|18968.47|18848.47|10
1629337960000|2021-08-19 01:52:40|18968.38|18848.38|18966.01|18846.01|18968.46|18848.46|18966.01|18846.01|10
1629337970000|2021-08-19 01:52:50|18965.96|18845.96|18965.94|18845.94|18965.98|18845.98|18963.99|18843.99|10
1629337980000|2021-08-19 01:53:00|18965.89|18845.89|18964.91|18844.91|18965.89|18845.89|18964.9|18844.9|9
1629337990000|2021-08-19 01:53:10|18964.8|18844.8|18962.57|18842.57|18965.04|18845.04|18962.57|18842.57|10
1629338000000|2021-08-19 01:53:20|18962.6|18842.6|18959.07|18839.07|18962.6|18842.6|18958.55|18838.55|10
1629338010000|2021-08-19 01:53:30|18959.45|18839.45|18959.41|18839.41|18959.45|18839.45|18957.83|18837.83|10
1629338020000|2021-08-19 01:53:40|18962.32|18842.32|18969.45|18849.45|18969.45|18849.45|18962.32|18842.32|9
1629338030000|2021-08-19 01:53:50|18968.72|18848.72|18972.58|18852.58|18972.81|18852.81|18968.72|18848.72|10
1629338040000|2021-08-19 01:54:00|18972.5|18852.5|18971.17|18851.17|18972.93|18852.93|18971.17|18851.17|10
1629338050000|2021-08-19 01:54:10|18970.59|18850.59|18969.2|18849.2|18970.68|18850.68|18968.83|18848.83|10
1629338060000|2021-08-19 01:54:20|18968.03|18848.03|18961.94|18841.94|18968.03|18848.03|18961.94|18841.94|10
1629338070000|2021-08-19 01:54:30|18961.92|18841.92|18963.91|18843.91|18963.91|18843.91|18961.92|18841.92|10
1629338080000|2021-08-19 01:54:40|18963.38|18843.38|18963.94|18843.94|18963.94|18843.94|18962.25|18842.25|10
1629338090000|2021-08-19 01:54:50|18963.85|18843.85|18966.21|18846.21|18966.21|18846.21|18963.85|18843.85|10
1629338100000|2021-08-19 01:55:00|18965.78|18845.78|18963.28|18843.28|18965.78|18845.78|18962.46|18842.46|10
1629338110000|2021-08-19 01:55:10|18962.67|18842.67|18954.61|18834.61|18962.67|18842.67|18954.61|18834.61|10
1629338120000|2021-08-19 01:55:20|18953.62|18833.62|18952.25|18832.25|18953.62|18833.62|18952.25|18832.25|10
1629338130000|2021-08-19 01:55:30|18952.4|18832.4|18953.44|18833.44|18954.09|18834.09|18952.4|18832.4|10
1629338140000|2021-08-19 01:55:40|18952.28|18832.28|18950.79|18830.79|18953.22|18833.22|18950.79|18830.79|10
1629338150000|2021-08-19 01:55:50|18950.59|18830.59|18956.38|18836.38|18956.38|18836.38|18950.59|18830.59|10
1629338160000|2021-08-19 01:56:00|18956.66|18836.66|18955.24|18835.24|18957.81|18837.81|18955.24|18835.24|8
1629338170000|2021-08-19 01:56:10|18955.33|18835.33|18950.44|18830.44|18955.33|18835.33|18950.44|18830.44|10
1629338180000|2021-08-19 01:56:20|18950.46|18830.46|18949.47|18829.47|18950.76|18830.76|18949.37|18829.37|10
1629338190000|2021-08-19 01:56:30|18949.44|18829.44|18944.75|18824.75|18949.44|18829.44|18944.75|18824.75|10
1629338200000|2021-08-19 01:56:40|18943.63|18823.63|18937.2|18817.2|18943.93|18823.93|18937.2|18817.2|10
1629338210000|2021-08-19 01:56:50|18936.9|18816.9|18936.14|18816.14|18937.46|18817.46|18936.14|18816.14|10
1629338220000|2021-08-19 01:57:00|18935.68|18815.68|18940.55|18820.55|18940.55|18820.55|18934.37|18814.37|10
1629338230000|2021-08-19 01:57:10|18941.36|18821.36|18939.46|18819.46|18942.23|18822.23|18939.46|18819.46|10
1629338240000|2021-08-19 01:57:20|18939.29|18819.29|18932.37|18812.37|18939.29|18819.29|18932.37|18812.37|10
1629338250000|2021-08-19 01:57:30|18932.74|18812.74|18931.76|18811.76|18932.74|18812.74|18931.05|18811.05|10
1629338260000|2021-08-19 01:57:40|18931.72|18811.72|18932.05|18812.05|18932.7|18812.7|18931.72|18811.72|9
1629338270000|2021-08-19 01:57:50|18931.77|18811.77|18933.29|18813.29|18933.61|18813.61|18931.77|18811.77|10
1629338280000|2021-08-19 01:58:00|18933.49|18813.49|18930.24|18810.24|18933.52|18813.52|18930.19|18810.19|10
1629338290000|2021-08-19 01:58:10|18930.29|18810.29|18929.82|18809.82|18931.5|18811.5|18929.82|18809.82|10
1629338300000|2021-08-19 01:58:20|18928.25|18808.25|18928.86|18808.86|18930.09|18810.09|18927.36|18807.36|10
1629338310000|2021-08-19 01:58:30|18929.47|18809.47|18928.29|18808.29|18930.16|18810.16|18928.27|18808.27|9
1629338320000|2021-08-19 01:58:40|18928.3|18808.3|18923.41|18803.41|18928.76|18808.76|18923.14|18803.14|10
1629338330000|2021-08-19 01:58:50|18923.3|18803.3|18925.87|18805.87|18925.87|18805.87|18923.3|18803.3|9
1629338340000|2021-08-19 01:59:00|18926.02|18806.02|18929.71|18809.71|18929.74|18809.74|18925.65|18805.65|10
1629338350000|2021-08-19 01:59:10|18931.14|18811.14|18933.86|18813.86|18933.86|18813.86|18931.14|18811.14|9
1629338360000|2021-08-19 01:59:20|18933.02|18813.02|18925.85|18805.85|18933.02|18813.02|18925.74|18805.74|10
1629338370000|2021-08-19 01:59:30|18925.31|18805.31|18918.7|18798.7|18925.31|18805.31|18918.7|18798.7|10
1629338380000|2021-08-19 01:59:40|18918.79|18798.79|18917.23|18797.23|18919.8|18799.8|18915.62|18795.62|10
1629338390000|2021-08-19 01:59:50|18917.15|18797.15|18917.56|18797.56|18917.74|18797.74|18916.66|18796.66|10
1629338400000|2021-08-19 02:00:00|18917.46|18797.46|18908.81|18788.81|18917.46|18797.46|18908.81|18788.81|10
1629338410000|2021-08-19 02:00:10|18909.91|18789.91|18900.27|18780.27|18909.97|18789.97|18900.27|18780.27|10
1629338420000|2021-08-19 02:00:20|18901.35|18781.35|18896.75|18776.75|18901.35|18781.35|18896.75|18776.75|10
1629338430000|2021-08-19 02:00:30|18896.51|18776.51|18893.65|18773.65|18896.51|18776.51|18893.6|18773.6|10
1629338440000|2021-08-19 02:00:40|18893.18|18773.18|18894.02|18774.02|18894.02|18774.02|18890.83|18770.83|10
1629338450000|2021-08-19 02:00:50|18895.1|18775.1|18891.67|18771.67|18895.65|18775.65|18891.67|18771.67|10
1629338460000|2021-08-19 02:01:00|18891.1|18771.1|18880.27|18760.27|18891.1|18771.1|18880.2|18760.2|10
1629338470000|2021-08-19 02:01:10|18880.09|18760.09|18872.54|18752.54|18880.49|18760.49|18872.54|18752.54|10
1629338480000|2021-08-19 02:01:20|18872.48|18752.48|18864.07|18744.07|18872.48|18752.48|18864.07|18744.07|10
1629338490000|2021-08-19 02:01:30|18863.44|18743.44|18859.41|18739.41|18863.46|18743.46|18859.41|18739.41|10
1629338500000|2021-08-19 02:01:40|18859.19|18739.19|18852.36|18732.36|18859.27|18739.27|18851.57|18731.57|9
1629338510000|2021-08-19 02:01:50|18851.37|18731.37|18850.08|18730.08|18851.51|18731.51|18850.08|18730.08|10
1629338520000|2021-08-19 02:02:00|18850.07|18730.07|18850.37|18730.37|18851.18|18731.18|18849.92|18729.92|10
1629338530000|2021-08-19 02:02:10|18849.25|18729.25|18846.19|18726.19|18849.25|18729.25|18846.19|18726.19|10
1629338540000|2021-08-19 02:02:20|18845.56|18725.56|18843.68|18723.68|18846.08|18726.08|18843.68|18723.68|10
1629338550000|2021-08-19 02:02:30|18842.9|18722.9|18838.46|18718.46|18843.12|18723.12|18838.17|18718.17|10
1629338560000|2021-08-19 02:02:40|18838.17|18718.17|18835.38|18715.38|18838.17|18718.17|18835.14|18715.14|10
1629338570000|2021-08-19 02:02:50|18831.43|18711.43|18829.36|18709.36|18831.43|18711.43|18829.16|18709.16|10
1629338580000|2021-08-19 02:03:00|18828.83|18708.83|18823.46|18703.46|18828.83|18708.83|18823.46|18703.46|10
1629338590000|2021-08-19 02:03:10|18824.38|18704.38|18826.28|18706.28|18826.45|18706.45|18824.38|18704.38|10
1629338600000|2021-08-19 02:03:20|18826.01|18706.01|18821.32|18701.32|18826.01|18706.01|18821.32|18701.32|10
1629338610000|2021-08-19 02:03:30|18821.69|18701.69|18823.3|18703.3|18823.53|18703.53|18820|18700|10
1629338620000|2021-08-19 02:03:40|18824.34|18704.34|18827|18707|18827.27|18707.27|18823.44|18703.44|9
1629338630000|2021-08-19 02:03:50|18824.56|18704.56|18820.58|18700.58|18824.56|18704.56|18820.58|18700.58|10
1629338640000|2021-08-19 02:04:00|18819.34|18699.34|18820.4|18700.4|18820.86|18700.86|18818.45|18698.45|10
1629338650000|2021-08-19 02:04:10|18819.87|18699.87|18825.31|18705.31|18825.31|18705.31|18819.87|18699.87|10
1629338660000|2021-08-19 02:04:20|18825.88|18705.88|18830.09|18710.09|18830.09|18710.09|18825.88|18705.88|9
1629338670000|2021-08-19 02:04:30|18829.32|18709.32|18836.81|18716.81|18836.81|18716.81|18829.32|18709.32|10
1629338680000|2021-08-19 02:04:40|18836.98|18716.98|18840.23|18720.23|18841.12|18721.12|18836.98|18716.98|10
1629338690000|2021-08-19 02:04:50|18840.26|18720.26|18840.47|18720.47|18840.85|18720.85|18839.54|18719.54|10
1629338700000|2021-08-19 02:05:00|18840.91|18720.91|18851.39|18731.39|18851.59|18731.59|18840.91|18720.91|10
1629338710000|2021-08-19 02:05:10|18852.79|18732.79|18856.96|18736.96|18856.96|18736.96|18852.79|18732.79|9
1629338720000|2021-08-19 02:05:20|18857.32|18737.32|18859.75|18739.75|18859.75|18739.75|18857.32|18737.32|9
1629338730000|2021-08-19 02:05:30|18859.74|18739.74|18859.16|18739.16|18859.74|18739.74|18858.78|18738.78|10
1629338740000|2021-08-19 02:05:40|18860.1|18740.1|18861.23|18741.23|18862.32|18742.32|18860.1|18740.1|9
1629338750000|2021-08-19 02:05:50|18861.09|18741.09|18864.31|18744.31|18865.21|18745.21|18860.99|18740.99|10
1629338760000|2021-08-19 02:06:00|18864.04|18744.04|18859.4|18739.4|18864.04|18744.04|18858.67|18738.67|10
1629338770000|2021-08-19 02:06:10|18859.78|18739.78|18855.14|18735.14|18859.78|18739.78|18855.14|18735.14|10
1629338780000|2021-08-19 02:06:20|18853.76|18733.76|18842.97|18722.97|18855.24|18735.24|18842.97|18722.97|10
1629338790000|2021-08-19 02:06:30|18842.8|18722.8|18836.27|18716.27|18842.8|18722.8|18836.27|18716.27|10
1629338800000|2021-08-19 02:06:40|18836.52|18716.52|18832.26|18712.26|18836.52|18716.52|18831.08|18711.08|10
1629338810000|2021-08-19 02:06:50|18831.05|18711.05|18829.66|18709.66|18831.05|18711.05|18824.9|18704.9|10
1629338820000|2021-08-19 02:07:00|18828.53|18708.53|18827.78|18707.78|18828.71|18708.71|18826.49|18706.49|10
1629338830000|2021-08-19 02:07:10|18828.29|18708.29|18833.3|18713.3|18833.43|18713.43|18828.29|18708.29|10
1629338840000|2021-08-19 02:07:20|18835|18715|18834.86|18714.86|18835|18715|18833.58|18713.58|10
1629338850000|2021-08-19 02:07:30|18835.14|18715.14|18841.84|18721.84|18841.84|18721.84|18835.14|18715.14|10
1629338860000|2021-08-19 02:07:40|18842.29|18722.29|18843.59|18723.59|18844.71|18724.71|18842.06|18722.06|10
1629338870000|2021-08-19 02:07:50|18843.72|18723.72|18844.19|18724.19|18844.43|18724.43|18843.72|18723.72|10
1629338880000|2021-08-19 02:08:00|18844.4|18724.4|18845.61|18725.61|18845.61|18725.61|18844.22|18724.22|9
1629338890000|2021-08-19 02:08:10|18845.57|18725.57|18851.68|18731.68|18851.68|18731.68|18845.53|18725.53|10
1629338900000|2021-08-19 02:08:20|18851.7|18731.7|18852.97|18732.97|18853.45|18733.45|18851.7|18731.7|10
1629338910000|2021-08-19 02:08:30|18851.93|18731.93|18841.03|18721.03|18851.93|18731.93|18841.03|18721.03|10
1629338920000|2021-08-19 02:08:40|18840.62|18720.62|18842.88|18722.88|18842.88|18722.88|18840.05|18720.05|10
1629338930000|2021-08-19 02:08:50|18843.15|18723.15|18846.94|18726.94|18846.94|18726.94|18843.15|18723.15|9
1629338940000|2021-08-19 02:09:00|18848.25|18728.25|18852.01|18732.01|18852.01|18732.01|18848.25|18728.25|10
1629338950000|2021-08-19 02:09:10|18851.85|18731.85|18856.98|18736.98|18856.98|18736.98|18851.85|18731.85|10
1629338960000|2021-08-19 02:09:20|18859.08|18739.08|18864.59|18744.59|18864.59|18744.59|18858.23|18738.23|10
1629338970000|2021-08-19 02:09:30|18864.66|18744.66|18864.53|18744.53|18864.66|18744.66|18862.29|18742.29|10
1629338980000|2021-08-19 02:09:40|18864.97|18744.97|18866.58|18746.58|18866.58|18746.58|18864.74|18744.74|10
1629338990000|2021-08-19 02:09:50|18867.07|18747.07|18875.47|18755.47|18875.47|18755.47|18867.07|18747.07|10
1629339000000|2021-08-19 02:10:00|18878.52|18758.52|18885.82|18765.82|18886.55|18766.55|18878.52|18758.52|10
1629339010000|2021-08-19 02:10:10|18886.5|18766.5|18888.09|18768.09|18889.3|18769.3|18886.5|18766.5|10
1629339020000|2021-08-19 02:10:20|18885.55|18765.55|18867.73|18747.73|18885.55|18765.55|18867.73|18747.73|10
1629339030000|2021-08-19 02:10:30|18864.23|18744.23|18856.18|18736.18|18864.23|18744.23|18856.18|18736.18|10
1629339040000|2021-08-19 02:10:40|18856.05|18736.05|18855.78|18735.78|18856.66|18736.66|18853.72|18733.72|9
1629339050000|2021-08-19 02:10:50|18857|18737|18859.16|18739.16|18859.16|18739.16|18857|18737|10
1629339060000|2021-08-19 02:11:00|18859.61|18739.61|18858.35|18738.35|18859.61|18739.61|18857.94|18737.94|10
1629339070000|2021-08-19 02:11:10|18858.54|18738.54|18857.06|18737.06|18858.54|18738.54|18856.87|18736.87|10
1629339080000|2021-08-19 02:11:20|18856.14|18736.14|18858.84|18738.84|18858.84|18738.84|18856.14|18736.14|10
1629339090000|2021-08-19 02:11:30|18858.94|18738.94|18857.4|18737.4|18860.18|18740.18|18857.4|18737.4|10
1629339100000|2021-08-19 02:11:40|18857.49|18737.49|18860.44|18740.44|18860.44|18740.44|18857.49|18737.49|10
1629339110000|2021-08-19 02:11:50|18860.87|18740.87|18863.01|18743.01|18863.01|18743.01|18860.75|18740.75|10
1629339120000|2021-08-19 02:12:00|18863.42|18743.42|18866.6|18746.6|18866.6|18746.6|18863.42|18743.42|10
1629339130000|2021-08-19 02:12:10|18865.41|18745.41|18868.5|18748.5|18868.5|18748.5|18865.41|18745.41|10
1629339140000|2021-08-19 02:12:20|18866.96|18746.96|18864.87|18744.87|18867.48|18747.48|18864.87|18744.87|10
1629339150000|2021-08-19 02:12:30|18863.73|18743.73|18861.1|18741.1|18864.62|18744.62|18860.48|18740.48|10
1629339160000|2021-08-19 02:12:40|18860.97|18740.97|18859.79|18739.79|18860.97|18740.97|18858.96|18738.96|10
1629339170000|2021-08-19 02:12:50|18860.97|18740.97|18861.27|18741.27|18861.28|18741.28|18859.12|18739.12|10
1629339180000|2021-08-19 02:13:00|18861.58|18741.58|18864.04|18744.04|18864.04|18744.04|18861.52|18741.52|10
1629339190000|2021-08-19 02:13:10|18864.78|18744.78|18869.45|18749.45|18869.45|18749.45|18864.78|18744.78|10
1629339200000|2021-08-19 02:13:20|18869.37|18749.37|18867.69|18747.69|18869.37|18749.37|18866.98|18746.98|10
1629339210000|2021-08-19 02:13:30|18867.45|18747.45|18865.25|18745.25|18867.45|18747.45|18865.25|18745.25|9
1629339220000|2021-08-19 02:13:40|18865.24|18745.24|18864.38|18744.38|18866.61|18746.61|18864.38|18744.38|10
1629339230000|2021-08-19 02:13:50|18865.59|18745.59|18868.91|18748.91|18868.91|18748.91|18865.52|18745.52|10
1629339240000|2021-08-19 02:14:00|18869.25|18749.25|18871.46|18751.46|18871.46|18751.46|18869.25|18749.25|9
1629339250000|2021-08-19 02:14:10|18871.71|18751.71|18876.03|18756.03|18876.03|18756.03|18871.71|18751.71|9
1629339260000|2021-08-19 02:14:20|18876.51|18756.51|18879.97|18759.97|18879.97|18759.97|18876.51|18756.51|10
1629339270000|2021-08-19 02:14:30|18881.11|18761.11|18880.98|18760.98|18882.29|18762.29|18880.98|18760.98|10
1629339280000|2021-08-19 02:14:40|18880.44|18760.44|18876|18756|18880.44|18760.44|18875.62|18755.62|10
1629339290000|2021-08-19 02:14:50|18876.74|18756.74|18870.59|18750.59|18876.74|18756.74|18870.59|18750.59|9
1629339300000|2021-08-19 02:15:00|18869.9|18749.9|18859.4|18739.4|18869.9|18749.9|18859.4|18739.4|10
1629339310000|2021-08-19 02:15:10|18858.32|18738.32|18854.2|18734.2|18859.91|18739.91|18854.2|18734.2|10
1629339320000|2021-08-19 02:15:20|18854.27|18734.27|18849.99|18729.99|18855.71|18735.71|18849.99|18729.99|10
1629339330000|2021-08-19 02:15:30|18850.02|18730.02|18840.3|18720.3|18850.02|18730.02|18840.3|18720.3|10
1629339340000|2021-08-19 02:15:40|18840.25|18720.25|18834.84|18714.84|18840.25|18720.25|18834.84|18714.84|10
1629339350000|2021-08-19 02:15:50|18834.2|18714.2|18833.26|18713.26|18835.37|18715.37|18830.16|18710.16|10
1629339360000|2021-08-19 02:16:00|18834.65|18714.65|18838.62|18718.62|18838.62|18718.62|18834.65|18714.65|10
1629339370000|2021-08-19 02:16:10|18838.19|18718.19|18840.41|18720.41|18840.87|18720.87|18838.19|18718.19|9
1629339380000|2021-08-19 02:16:20|18840.97|18720.97|18842.16|18722.16|18843.09|18723.09|18840.8|18720.8|10
1629339390000|2021-08-19 02:16:30|18842.54|18722.54|18841.65|18721.65|18842.92|18722.92|18841.49|18721.49|10
1629339400000|2021-08-19 02:16:40|18838.56|18718.56|18837.49|18717.49|18839.06|18719.06|18837.49|18717.49|10
1629339410000|2021-08-19 02:16:50|18837.53|18717.53|18837.21|18717.21|18838.05|18718.05|18836.78|18716.78|10
1629339420000|2021-08-19 02:17:00|18837.32|18717.32|18834.62|18714.62|18838.62|18718.62|18834.62|18714.62|10
1629339430000|2021-08-19 02:17:10|18832.53|18712.53|18825.54|18705.54|18832.53|18712.53|18825.54|18705.54|10
1629339440000|2021-08-19 02:17:20|18825.62|18705.62|18826.33|18706.33|18827.7|18707.7|18825.62|18705.62|10
1629339450000|2021-08-19 02:17:30|18825.34|18705.34|18829.79|18709.79|18829.79|18709.79|18825.34|18705.34|10
1629339460000|2021-08-19 02:17:40|18832.54|18712.54|18839.98|18719.98|18839.98|18719.98|18831.88|18711.88|10
1629339470000|2021-08-19 02:17:50|18840.84|18720.84|18844.81|18724.81|18844.81|18724.81|18840.35|18720.35|10
1629339480000|2021-08-19 02:18:00|18843.15|18723.15|18846.07|18726.07|18846.07|18726.07|18843.15|18723.15|7
1629339490000|2021-08-19 02:18:10|18846.28|18726.28|18851.33|18731.33|18851.33|18731.33|18846.28|18726.28|10
1629339500000|2021-08-19 02:18:20|18854.19|18734.19|18853.77|18733.77|18855.31|18735.31|18853.23|18733.23|10
1629339510000|2021-08-19 02:18:30|18854.88|18734.88|18855.97|18735.97|18856.89|18736.89|18854.76|18734.76|10
1629339520000|2021-08-19 02:18:40|18856.38|18736.38|18868.6|18748.6|18868.6|18748.6|18856.38|18736.38|10
1629339530000|2021-08-19 02:18:50|18869.23|18749.23|18872.03|18752.03|18872.36|18752.36|18869.23|18749.23|10
1629339540000|2021-08-19 02:19:00|18872.14|18752.14|18876.3|18756.3|18876.3|18756.3|18872.14|18752.14|10
1629339550000|2021-08-19 02:19:10|18876.99|18756.99|18879.16|18759.16|18879.62|18759.62|18876.99|18756.99|10
1629339560000|2021-08-19 02:19:20|18879.09|18759.09|18874.6|18754.6|18879.09|18759.09|18874.6|18754.6|10
1629339570000|2021-08-19 02:19:30|18874.1|18754.1|18875.23|18755.23|18875.23|18755.23|18873.8|18753.8|10
1629339580000|2021-08-19 02:19:40|18875.44|18755.44|18873.09|18753.09|18875.44|18755.44|18872.58|18752.58|10
1629339590000|2021-08-19 02:19:50|18871.76|18751.76|18871.85|18751.85|18871.85|18751.85|18870.75|18750.75|10
1629339600000|2021-08-19 02:20:00|18872.25|18752.25|18874.21|18754.21|18874.81|18754.81|18872.25|18752.25|10
1629339610000|2021-08-19 02:20:10|18874.25|18754.25|18869.47|18749.47|18874.25|18754.25|18869.47|18749.47|10
1629339620000|2021-08-19 02:20:20|18871.19|18751.19|18866.58|18746.58|18871.19|18751.19|18866.58|18746.58|10
1629339630000|2021-08-19 02:20:30|18865.05|18745.05|18863.6|18743.6|18865.77|18745.77|18863.47|18743.47|10
1629339640000|2021-08-19 02:20:40|18864.16|18744.16|18860.86|18740.86|18864.16|18744.16|18860.84|18740.84|10
1629339650000|2021-08-19 02:20:50|18861.56|18741.56|18862.31|18742.31|18862.31|18742.31|18861.56|18741.56|10
1629339660000|2021-08-19 02:21:00|18863.42|18743.42|18874.8|18754.8|18874.8|18754.8|18863.42|18743.42|10
1629339670000|2021-08-19 02:21:10|18874.87|18754.87|18881.14|18761.14|18881.14|18761.14|18874.87|18754.87|10
1629339680000|2021-08-19 02:21:20|18880.39|18760.39|18882.74|18762.74|18882.74|18762.74|18880.39|18760.39|10
1629339690000|2021-08-19 02:21:30|18883.02|18763.02|18885.06|18765.06|18885.06|18765.06|18883.02|18763.02|10
1629339700000|2021-08-19 02:21:40|18885.16|18765.16|18884.07|18764.07|18885.16|18765.16|18882.02|18762.02|10
1629339710000|2021-08-19 02:21:50|18884.61|18764.61|18881.31|18761.31|18884.71|18764.71|18881.31|18761.31|10
1629339720000|2021-08-19 02:22:00|18880.82|18760.82|18876.72|18756.72|18880.82|18760.82|18876.72|18756.72|10
1629339730000|2021-08-19 02:22:10|18876.62|18756.62|18875.52|18755.52|18876.69|18756.69|18875.52|18755.52|9
1629339740000|2021-08-19 02:22:20|18875.54|18755.54|18873.41|18753.41|18875.54|18755.54|18873.41|18753.41|10
1629339750000|2021-08-19 02:22:30|18872.58|18752.58|18866.88|18746.88|18872.96|18752.96|18866.88|18746.88|10
1629339760000|2021-08-19 02:22:40|18867.04|18747.04|18865.38|18745.38|18867.1|18747.1|18865.36|18745.36|9
1629339770000|2021-08-19 02:22:50|18865.3|18745.3|18863.49|18743.49|18865.39|18745.39|18863.33|18743.33|10
1629339780000|2021-08-19 02:23:00|18863.44|18743.44|18863.49|18743.49|18864.1|18744.1|18860.51|18740.51|10
1629339790000|2021-08-19 02:23:10|18863.05|18743.05|18864.15|18744.15|18865.74|18745.74|18863.05|18743.05|10
1629339800000|2021-08-19 02:23:20|18863.8|18743.8|18864|18744|18864.67|18744.67|18860.94|18740.94|10
1629339810000|2021-08-19 02:23:30|18864.33|18744.33|18861.71|18741.71|18865.28|18745.28|18861.71|18741.71|10
1629339820000|2021-08-19 02:23:40|18860.63|18740.63|18855.75|18735.75|18860.63|18740.63|18855.75|18735.75|9
1629339830000|2021-08-19 02:23:50|18855.96|18735.96|18850.71|18730.71|18855.96|18735.96|18850.71|18730.71|10
1629339840000|2021-08-19 02:24:00|18850.16|18730.16|18846.35|18726.35|18850.16|18730.16|18846.35|18726.35|10
1629339850000|2021-08-19 02:24:10|18846.42|18726.42|18845.4|18725.4|18846.45|18726.45|18845.28|18725.28|10
1629339860000|2021-08-19 02:24:20|18844.26|18724.26|18847.08|18727.08|18848.2|18728.2|18843.05|18723.05|10
1629339870000|2021-08-19 02:24:30|18846.13|18726.13|18834.99|18714.99|18846.5|18726.5|18834.99|18714.99|10
1629339880000|2021-08-19 02:24:40|18833|18713|18829.48|18709.48|18834.24|18714.24|18829.34|18709.34|10
1629339890000|2021-08-19 02:24:50|18829.83|18709.83|18831.18|18711.18|18832.84|18712.84|18829.82|18709.82|10
1629339900000|2021-08-19 02:25:00|18830.78|18710.78|18828.79|18708.79|18830.78|18710.78|18828.79|18708.79|10
1629339910000|2021-08-19 02:25:10|18827.72|18707.72|18825.06|18705.06|18827.84|18707.84|18825.06|18705.06|10
1629339920000|2021-08-19 02:25:20|18824.88|18704.88|18818.75|18698.75|18824.88|18704.88|18818.75|18698.75|10
1629339930000|2021-08-19 02:25:30|18818.95|18698.95|18816.14|18696.14|18820.56|18700.56|18816.14|18696.14|10
1629339940000|2021-08-19 02:25:40|18816.83|18696.83|18811.49|18691.49|18816.83|18696.83|18810.74|18690.74|10
1629339950000|2021-08-19 02:25:50|18812.02|18692.02|18807.24|18687.24|18812.02|18692.02|18807.24|18687.24|9
1629339960000|2021-08-19 02:26:00|18807.23|18687.23|18806.2|18686.2|18807.23|18687.23|18805.3|18685.3|10
1629339970000|2021-08-19 02:26:10|18806.66|18686.66|18804.87|18684.87|18809.13|18689.13|18804.67|18684.67|10
1629339980000|2021-08-19 02:26:20|18804.47|18684.47|18802.98|18682.98|18804.67|18684.67|18802.95|18682.95|10
1629339990000|2021-08-19 02:26:30|18802.92|18682.92|18803.31|18683.31|18804.01|18684.01|18802.75|18682.75|9
1629340000000|2021-08-19 02:26:40|18803.36|18683.36|18804.89|18684.89|18804.89|18684.89|18803.36|18683.36|9
1629340010000|2021-08-19 02:26:50|18808.49|18688.49|18809.02|18689.02|18810.74|18690.74|18808.49|18688.49|9
1629340020000|2021-08-19 02:27:00|18809.47|18689.47|18819.03|18699.03|18819.03|18699.03|18809.47|18689.47|9
1629340030000|2021-08-19 02:27:10|18822.57|18702.57|18820.11|18700.11|18822.57|18702.57|18820.11|18700.11|9
1629340040000|2021-08-19 02:27:20|18818.86|18698.86|18812.78|18692.78|18818.86|18698.86|18812.78|18692.78|10
1629340050000|2021-08-19 02:27:30|18809.54|18689.54|18806.93|18686.93|18810.04|18690.04|18806.93|18686.93|10
1629340060000|2021-08-19 02:27:40|18806.21|18686.21|18809.55|18689.55|18809.65|18689.65|18806.01|18686.01|10
1629340070000|2021-08-19 02:27:50|18809.71|18689.71|18811.39|18691.39|18811.55|18691.55|18808.96|18688.96|10
1629340080000|2021-08-19 02:28:00|18811.24|18691.24|18808.78|18688.78|18811.68|18691.68|18808.78|18688.78|10
1629340090000|2021-08-19 02:28:10|18808.68|18688.68|18811.03|18691.03|18811.03|18691.03|18808.2|18688.2|10
1629340100000|2021-08-19 02:28:20|18811.69|18691.69|18813.11|18693.11|18814.8|18694.8|18811.69|18691.69|10
1629340110000|2021-08-19 02:28:30|18813.44|18693.44|18809.25|18689.25|18813.44|18693.44|18809.25|18689.25|10
1629340120000|2021-08-19 02:28:40|18808.43|18688.43|18805.21|18685.21|18808.43|18688.43|18803.89|18683.89|10
1629340130000|2021-08-19 02:28:50|18805.61|18685.61|18802.58|18682.58|18805.61|18685.61|18802.12|18682.12|10
1629340140000|2021-08-19 02:29:00|18802.84|18682.84|18805.33|18685.33|18805.33|18685.33|18802.64|18682.64|10
1629340150000|2021-08-19 02:29:10|18806.47|18686.47|18807.31|18687.31|18807.94|18687.94|18806.47|18686.47|10
1629340160000|2021-08-19 02:29:20|18806.52|18686.52|18807.48|18687.48|18807.48|18687.48|18805.39|18685.39|10
1629340170000|2021-08-19 02:29:30|18808.01|18688.01|18811.46|18691.46|18811.46|18691.46|18808.01|18688.01|9
1629340180000|2021-08-19 02:29:40|18810.89|18690.89|18811.76|18691.76|18811.76|18691.76|18809.75|18689.75|10
1629340190000|2021-08-19 02:29:50|18811.8|18691.8|18813.59|18693.59|18814.11|18694.11|18811.15|18691.15|10
1629340200000|2021-08-19 02:30:00|18814.09|18694.09|18809.65|18689.65|18814.46|18694.46|18809.65|18689.65|10
1629340210000|2021-08-19 02:30:10|18808.83|18688.83|18803.49|18683.49|18808.83|18688.83|18803.49|18683.49|10
1629340220000|2021-08-19 02:30:20|18803.14|18683.14|18796.63|18676.63|18803.25|18683.25|18796.63|18676.63|10
1629340230000|2021-08-19 02:30:30|18796.77|18676.77|18794.51|18674.51|18797.22|18677.22|18794.51|18674.51|10
1629340240000|2021-08-19 02:30:40|18794.36|18674.36|18795.22|18675.22|18795.22|18675.22|18792.46|18672.46|10
1629340250000|2021-08-19 02:30:50|18796.31|18676.31|18799.37|18679.37|18799.6|18679.6|18796.31|18676.31|10
1629340260000|2021-08-19 02:31:00|18799.69|18679.69|18794.38|18674.38|18799.69|18679.69|18794.38|18674.38|10
1629340270000|2021-08-19 02:31:10|18794.06|18674.06|18795.17|18675.17|18795.38|18675.38|18793.89|18673.89|9
1629340280000|2021-08-19 02:31:20|18795.41|18675.41|18798.95|18678.95|18800.17|18680.17|18795.41|18675.41|10
1629340290000|2021-08-19 02:31:30|18798.54|18678.54|18794.82|18674.82|18798.54|18678.54|18794.82|18674.82|10
1629340300000|2021-08-19 02:31:40|18793.79|18673.79|18792.17|18672.17|18793.79|18673.79|18792.03|18672.03|10
1629340310000|2021-08-19 02:31:50|18793.37|18673.37|18794.67|18674.67|18794.77|18674.77|18792.62|18672.62|10
1629340320000|2021-08-19 02:32:00|18794.7|18674.7|18792.35|18672.35|18794.7|18674.7|18792.35|18672.35|9
1629340330000|2021-08-19 02:32:10|18792.17|18672.17|18792.85|18672.85|18793.36|18673.36|18791.91|18671.91|8
1629340340000|2021-08-19 02:32:20|18792.81|18672.81|18792.66|18672.66|18793.35|18673.35|18792.47|18672.47|10
1629340350000|2021-08-19 02:32:30|18792.59|18672.59|18794.44|18674.44|18794.58|18674.58|18792.27|18672.27|10
1629340360000|2021-08-19 02:32:40|18794.87|18674.87|18796|18676|18796|18676|18794.87|18674.87|9
1629340370000|2021-08-19 02:32:50|18795.11|18675.11|18795.01|18675.01|18795.19|18675.19|18794.14|18674.14|10
1629340380000|2021-08-19 02:33:00|18794.96|18674.96|18796.61|18676.61|18796.61|18676.61|18794.39|18674.39|9
1629340390000|2021-08-19 02:33:10|18795.92|18675.92|18799.03|18679.03|18799.03|18679.03|18795.92|18675.92|9
1629340400000|2021-08-19 02:33:20|18799.1|18679.1|18805.5|18685.5|18805.5|18685.5|18799.1|18679.1|10
1629340410000|2021-08-19 02:33:30|18806.02|18686.02|18808.41|18688.41|18808.46|18688.46|18805.81|18685.81|10
1629340420000|2021-08-19 02:33:40|18808.16|18688.16|18807.9|18687.9|18808.4|18688.4|18806.04|18686.04|10
1629340430000|2021-08-19 02:33:50|18808.18|18688.18|18811.91|18691.91|18811.91|18691.91|18808.18|18688.18|10
1629340440000|2021-08-19 02:34:00|18812.27|18692.27|18816.92|18696.92|18816.92|18696.92|18812.27|18692.27|10
1629340450000|2021-08-19 02:34:10|18817.77|18697.77|18823.61|18703.61|18823.61|18703.61|18817.77|18697.77|10
1629340460000|2021-08-19 02:34:20|18823.62|18703.62|18825.21|18705.21|18825.52|18705.52|18823.62|18703.62|9
1629340470000|2021-08-19 02:34:30|18825.25|18705.25|18826.77|18706.77|18827.68|18707.68|18825.19|18705.19|9
1629340480000|2021-08-19 02:34:40|18828.03|18708.03|18831.55|18711.55|18831.93|18711.93|18828.03|18708.03|10
1629340490000|2021-08-19 02:34:50|18832.53|18712.53|18835.02|18715.02|18835.18|18715.18|18832.53|18712.53|10
1629340500000|2021-08-19 02:35:00|18835.62|18715.62|18833.12|18713.12|18836.25|18716.25|18833.12|18713.12|10
1629340510000|2021-08-19 02:35:10|18833.48|18713.48|18834.59|18714.59|18835.37|18715.37|18832.93|18712.93|10
1629340520000|2021-08-19 02:35:20|18834.61|18714.61|18836.51|18716.51|18836.51|18716.51|18834.61|18714.61|10
1629340530000|2021-08-19 02:35:30|18836.64|18716.64|18836.43|18716.43|18837.95|18717.95|18835.79|18715.79|10
1629340540000|2021-08-19 02:35:40|18836.65|18716.65|18838.1|18718.1|18838.18|18718.18|18836.65|18716.65|10
1629340550000|2021-08-19 02:35:50|18838.35|18718.35|18843.93|18723.93|18844.01|18724.01|18838.35|18718.35|10
1629340560000|2021-08-19 02:36:00|18844.89|18724.89|18855|18735|18855|18735|18844.89|18724.89|10
1629340570000|2021-08-19 02:36:10|18855.2|18735.2|18860.13|18740.13|18860.13|18740.13|18855.2|18735.2|10
1629340580000|2021-08-19 02:36:20|18861.78|18741.78|18868.16|18748.16|18868.16|18748.16|18861.78|18741.78|10
1629340590000|2021-08-19 02:36:30|18868.45|18748.45|18872.72|18752.72|18872.72|18752.72|18866.28|18746.28|10
1629340600000|2021-08-19 02:36:40|18873.94|18753.94|18878.96|18758.96|18878.96|18758.96|18873.94|18753.94|10
1629340610000|2021-08-19 02:36:50|18877.77|18757.77|18886.47|18766.47|18886.47|18766.47|18877.69|18757.69|10
1629340620000|2021-08-19 02:37:00|18888.18|18768.18|18891.86|18771.86|18892.14|18772.14|18888.18|18768.18|10
1629340630000|2021-08-19 02:37:10|18891.96|18771.96|18900.26|18780.26|18900.26|18780.26|18889.33|18769.33|10
1629340640000|2021-08-19 02:37:20|18899.77|18779.77|18909.58|18789.58|18909.58|18789.58|18899.77|18779.77|10
1629340650000|2021-08-19 02:37:30|18910.56|18790.56|18915.93|18795.93|18915.93|18795.93|18910.56|18790.56|10
1629340660000|2021-08-19 02:37:40|18915.91|18795.91|18914.53|18794.53|18916.4|18796.4|18914.53|18794.53|10
1629340670000|2021-08-19 02:37:50|18914.1|18794.1|18911.75|18791.75|18914.1|18794.1|18910.26|18790.26|10
1629340680000|2021-08-19 02:38:00|18911.34|18791.34|18912.39|18792.39|18912.39|18792.39|18909.16|18789.16|10
1629340690000|2021-08-19 02:38:10|18912.38|18792.38|18912.38|18792.38|18913.01|18793.01|18910.45|18790.45|10
1629340700000|2021-08-19 02:38:20|18912.28|18792.28|18908.28|18788.28|18912.31|18792.31|18908.24|18788.24|10
1629340710000|2021-08-19 02:38:30|18906.6|18786.6|18905.03|18785.03|18907.56|18787.56|18905.03|18785.03|10
1629340720000|2021-08-19 02:38:40|18904.84|18784.84|18903.44|18783.44|18904.84|18784.84|18903.29|18783.29|10
1629340730000|2021-08-19 02:38:50|18903.2|18783.2|18901.18|18781.18|18903.37|18783.37|18900.04|18780.04|10
1629340740000|2021-08-19 02:39:00|18900.41|18780.41|18899.59|18779.59|18900.41|18780.41|18898.41|18778.41|10
1629340750000|2021-08-19 02:39:10|18899.51|18779.51|18897.72|18777.72|18900.61|18780.61|18897.72|18777.72|10
1629340760000|2021-08-19 02:39:20|18896.78|18776.78|18897.24|18777.24|18897.24|18777.24|18895.92|18775.92|10
1629340770000|2021-08-19 02:39:30|18897.27|18777.27|18897.85|18777.85|18898.07|18778.07|18897.19|18777.19|10
1629340780000|2021-08-19 02:39:40|18898.32|18778.32|18895.68|18775.68|18898.39|18778.39|18895.68|18775.68|10
1629340790000|2021-08-19 02:39:50|18896.49|18776.49|18900.25|18780.25|18900.25|18780.25|18896.49|18776.49|10
1629340800000|2021-08-19 02:40:00|18900.21|18780.21|18904.05|18784.05|18904.05|18784.05|18900.21|18780.21|10
1629340810000|2021-08-19 02:40:10|18904.18|18784.18|18905.33|18785.33|18905.51|18785.51|18904.13|18784.13|10
1629340820000|2021-08-19 02:40:20|18905.19|18785.19|18900.89|18780.89|18905.19|18785.19|18900.89|18780.89|10
1629340830000|2021-08-19 02:40:30|18901.03|18781.03|18901.14|18781.14|18901.29|18781.29|18900.26|18780.26|10
1629340840000|2021-08-19 02:40:40|18900.52|18780.52|18899.55|18779.55|18900.52|18780.52|18899.51|18779.51|9
1629340850000|2021-08-19 02:40:50|18898.41|18778.41|18892.84|18772.84|18898.43|18778.43|18892.84|18772.84|9
1629340860000|2021-08-19 02:41:00|18892.27|18772.27|18887.37|18767.37|18892.27|18772.27|18887.37|18767.37|10
1629340870000|2021-08-19 02:41:10|18885.82|18765.82|18881.8|18761.8|18885.82|18765.82|18881.8|18761.8|7
1629340880000|2021-08-19 02:41:20|18881.48|18761.48|18881.47|18761.47|18882.27|18762.27|18881.05|18761.05|10
1629340890000|2021-08-19 02:41:30|18882.44|18762.44|18882.76|18762.76|18883.41|18763.41|18882.44|18762.44|10
1629340900000|2021-08-19 02:41:40|18882.53|18762.53|18884.13|18764.13|18884.13|18764.13|18882.34|18762.34|10
1629340910000|2021-08-19 02:41:50|18884.25|18764.25|18882.45|18762.45|18884.52|18764.52|18882.45|18762.45|10
1629340920000|2021-08-19 02:42:00|18881.91|18761.91|18879.19|18759.19|18881.91|18761.91|18879.19|18759.19|10
1629340930000|2021-08-19 02:42:10|18878.35|18758.35|18877.46|18757.46|18878.35|18758.35|18877.27|18757.27|10
1629340940000|2021-08-19 02:42:20|18877.44|18757.44|18878.69|18758.69|18879.71|18759.71|18877.44|18757.44|10
1629340950000|2021-08-19 02:42:30|18878.49|18758.49|18877.91|18757.91|18878.7|18758.7|18877.91|18757.91|9
1629340960000|2021-08-19 02:42:40|18877.11|18757.11|18873.79|18753.79|18877.12|18757.12|18873.79|18753.79|9
1629340970000|2021-08-19 02:42:50|18873.89|18753.89|18874.25|18754.25|18874.25|18754.25|18873.89|18753.89|7
1629340980000|2021-08-19 02:43:00|18874.16|18754.16|18872.46|18752.46|18874.18|18754.18|18872.46|18752.46|10
1629340990000|2021-08-19 02:43:10|18871.73|18751.73|18862.12|18742.12|18871.73|18751.73|18862.12|18742.12|10
1629341000000|2021-08-19 02:43:20|18862.24|18742.24|18855.17|18735.17|18862.24|18742.24|18855.11|18735.11|10
1629341010000|2021-08-19 02:43:30|18854.38|18734.38|18852.08|18732.08|18854.38|18734.38|18852.02|18732.02|10
1629341020000|2021-08-19 02:43:40|18852.05|18732.05|18850.78|18730.78|18852.24|18732.24|18850.78|18730.78|10
1629341030000|2021-08-19 02:43:50|18850.87|18730.87|18848.57|18728.57|18851.14|18731.14|18848.32|18728.32|10
1629341040000|2021-08-19 02:44:00|18847.88|18727.88|18848.28|18728.28|18848.75|18728.75|18845.07|18725.07|10
1629341050000|2021-08-19 02:44:10|18848.74|18728.74|18845.77|18725.77|18848.74|18728.74|18845.77|18725.77|10
1629341060000|2021-08-19 02:44:20|18845.83|18725.83|18844.24|18724.24|18845.91|18725.91|18844.24|18724.24|10
1629341070000|2021-08-19 02:44:30|18844.23|18724.23|18840.85|18720.85|18844.23|18724.23|18840.67|18720.67|10
1629341080000|2021-08-19 02:44:40|18840.7|18720.7|18838.76|18718.76|18841.79|18721.79|18838.76|18718.76|10
1629341090000|2021-08-19 02:44:50|18838.86|18718.86|18838.52|18718.52|18840.24|18720.24|18838.48|18718.48|10
1629341100000|2021-08-19 02:45:00|18838.61|18718.61|18839.72|18719.72|18839.72|18719.72|18837.81|18717.81|10
1629341110000|2021-08-19 02:45:10|18839.84|18719.84|18833.34|18713.34|18840.33|18720.33|18833.34|18713.34|9
1629341120000|2021-08-19 02:45:20|18832.97|18712.97|18830.62|18710.62|18832.97|18712.97|18830.22|18710.22|10
1629341130000|2021-08-19 02:45:30|18830.58|18710.58|18834.42|18714.42|18835.62|18715.62|18830.58|18710.58|10
1629341140000|2021-08-19 02:45:40|18834.37|18714.37|18831.54|18711.54|18834.37|18714.37|18831.54|18711.54|9
1629341150000|2021-08-19 02:45:50|18830.24|18710.24|18827.62|18707.62|18830.29|18710.29|18827.62|18707.62|9
1629341160000|2021-08-19 02:46:00|18827.48|18707.48|18829.82|18709.82|18829.82|18709.82|18827.29|18707.29|10
1629341170000|2021-08-19 02:46:10|18830.11|18710.11|18829.64|18709.64|18830.11|18710.11|18829.23|18709.23|9
1629341180000|2021-08-19 02:46:20|18829.87|18709.87|18831.87|18711.87|18832.49|18712.49|18829.87|18709.87|10
1629341190000|2021-08-19 02:46:30|18832.15|18712.15|18832.34|18712.34|18832.34|18712.34|18831.87|18711.87|7
1629341200000|2021-08-19 02:46:40|18832.48|18712.48|18837.16|18717.16|18837.16|18717.16|18831.95|18711.95|10
1629341210000|2021-08-19 02:46:50|18837.96|18717.96|18846.66|18726.66|18846.66|18726.66|18837.96|18717.96|10
1629341220000|2021-08-19 02:47:00|18847.28|18727.28|18851.91|18731.91|18851.91|18731.91|18847.26|18727.26|10
1629341230000|2021-08-19 02:47:10|18852.59|18732.59|18861.05|18741.05|18861.05|18741.05|18852.59|18732.59|10
1629341240000|2021-08-19 02:47:20|18861.22|18741.22|18864.15|18744.15|18864.15|18744.15|18861.22|18741.22|10
1629341250000|2021-08-19 02:47:30|18864.24|18744.24|18872.1|18752.1|18872.1|18752.1|18864.24|18744.24|10
1629341260000|2021-08-19 02:47:40|18872.01|18752.01|18874.95|18754.95|18876.3|18756.3|18872.01|18752.01|10
1629341270000|2021-08-19 02:47:50|18875.1|18755.1|18869.21|18749.21|18875.1|18755.1|18869.18|18749.18|10
1629341280000|2021-08-19 02:48:00|18869.35|18749.35|18863.5|18743.5|18869.35|18749.35|18863.5|18743.5|10
1629341290000|2021-08-19 02:48:10|18863.1|18743.1|18862.72|18742.72|18863.22|18743.22|18862.26|18742.26|10
1629341300000|2021-08-19 02:48:20|18862.74|18742.74|18863.34|18743.34|18863.65|18743.65|18862.24|18742.24|10
1629341310000|2021-08-19 02:48:30|18863.43|18743.43|18862.93|18742.93|18863.45|18743.45|18862.74|18742.74|10
1629341320000|2021-08-19 02:48:40|18862.9|18742.9|18865.12|18745.12|18865.12|18745.12|18862.9|18742.9|9
1629341330000|2021-08-19 02:48:50|18865.41|18745.41|18865.86|18745.86|18866.11|18746.11|18865.41|18745.41|10
1629341340000|2021-08-19 02:49:00|18866.62|18746.62|18872.16|18752.16|18872.34|18752.34|18866.62|18746.62|10
1629341350000|2021-08-19 02:49:10|18872.66|18752.66|18875.38|18755.38|18875.38|18755.38|18872.25|18752.25|10
1629341360000|2021-08-19 02:49:20|18876.46|18756.46|18882.95|18762.95|18882.95|18762.95|18876.46|18756.46|10
1629341370000|2021-08-19 02:49:30|18883.19|18763.19|18886.44|18766.44|18887.08|18767.08|18883.19|18763.19|10
1629341380000|2021-08-19 02:49:40|18886.66|18766.66|18891.07|18771.07|18891.07|18771.07|18886.66|18766.66|10
1629341390000|2021-08-19 02:49:50|18890.33|18770.33|18889.28|18769.28|18891.48|18771.48|18889.03|18769.03|10
1629341400000|2021-08-19 02:50:00|18889.02|18769.02|18887.84|18767.84|18889.07|18769.07|18887.58|18767.58|9
1629341410000|2021-08-19 02:50:10|18886.45|18766.45|18881.98|18761.98|18887.19|18767.19|18881.98|18761.98|10
1629341420000|2021-08-19 02:50:20|18881.92|18761.92|18880|18760|18881.92|18761.92|18879.91|18759.91|8
1629341430000|2021-08-19 02:50:30|18879.34|18759.34|18873|18753|18879.34|18759.34|18873|18753|10
1629341440000|2021-08-19 02:50:40|18873.48|18753.48|18872.91|18752.91|18874.27|18754.27|18872.91|18752.91|10
1629341450000|2021-08-19 02:50:50|18873.06|18753.06|18867.52|18747.52|18873.06|18753.06|18867.52|18747.52|10
1629341460000|2021-08-19 02:51:00|18867.49|18747.49|18864.61|18744.61|18867.53|18747.53|18864.47|18744.47|10
1629341470000|2021-08-19 02:51:10|18864.33|18744.33|18860.67|18740.67|18864.33|18744.33|18860.67|18740.67|10
1629341480000|2021-08-19 02:51:20|18859.92|18739.92|18860.9|18740.9|18860.9|18740.9|18859.64|18739.64|9
1629341490000|2021-08-19 02:51:30|18860.66|18740.66|18862.01|18742.01|18862.34|18742.34|18860.66|18740.66|9
1629341500000|2021-08-19 02:51:40|18862.33|18742.33|18865.18|18745.18|18865.18|18745.18|18861.99|18741.99|10
1629341510000|2021-08-19 02:51:50|18865.82|18745.82|18866.88|18746.88|18867.21|18747.21|18865.82|18745.82|9
1629341520000|2021-08-19 02:52:00|18866.89|18746.89|18870.35|18750.35|18870.35|18750.35|18866.89|18746.89|10
1629341530000|2021-08-19 02:52:10|18870.85|18750.85|18868.28|18748.28|18870.85|18750.85|18868.15|18748.15|10
1629341540000|2021-08-19 02:52:20|18868.57|18748.57|18867.57|18747.57|18868.57|18748.57|18866.87|18746.87|9
1629341550000|2021-08-19 02:52:30|18867.62|18747.62|18867.53|18747.53|18868.91|18748.91|18867.53|18747.53|10
1629341560000|2021-08-19 02:52:40|18867.07|18747.07|18864.01|18744.01|18867.07|18747.07|18863.84|18743.84|10
1629341570000|2021-08-19 02:52:50|18862.53|18742.53|18860.18|18740.18|18863.69|18743.69|18860.18|18740.18|10
1629341580000|2021-08-19 02:53:00|18859.88|18739.88|18858.73|18738.73|18860.06|18740.06|18858.73|18738.73|10
1629341590000|2021-08-19 02:53:10|18858.59|18738.59|18857.25|18737.25|18859.74|18739.74|18857.25|18737.25|9
1629341600000|2021-08-19 02:53:20|18857.18|18737.18|18859.68|18739.68|18859.68|18739.68|18856.5|18736.5|9
1629341610000|2021-08-19 02:53:30|18861.02|18741.02|18865.52|18745.52|18865.52|18745.52|18861.02|18741.02|10
1629341620000|2021-08-19 02:53:40|18866.1|18746.1|18867.39|18747.39|18867.39|18747.39|18865.92|18745.92|10
1629341630000|2021-08-19 02:53:50|18868.12|18748.12|18869.87|18749.87|18869.87|18749.87|18867.66|18747.66|10
1629341640000|2021-08-19 02:54:00|18869.6|18749.6|18869.65|18749.65|18870.01|18750.01|18869.55|18749.55|10
1629341650000|2021-08-19 02:54:10|18869.75|18749.75|18867.31|18747.31|18869.77|18749.77|18867.31|18747.31|10
1629341660000|2021-08-19 02:54:20|18867.2|18747.2|18866.11|18746.11|18867.2|18747.2|18865.78|18745.78|9
1629341670000|2021-08-19 02:54:30|18866.06|18746.06|18863.63|18743.63|18866.06|18746.06|18863.63|18743.63|9
1629341680000|2021-08-19 02:54:40|18862.45|18742.45|18862.28|18742.28|18862.87|18742.87|18862.05|18742.05|10
1629341690000|2021-08-19 02:54:50|18862.01|18742.01|18866.59|18746.59|18866.59|18746.59|18862.01|18742.01|9
1629341700000|2021-08-19 02:55:00|18867.71|18747.71|18875.29|18755.29|18875.29|18755.29|18867.71|18747.71|10
1629341710000|2021-08-19 02:55:10|18876.35|18756.35|18885.69|18765.69|18885.69|18765.69|18876.35|18756.35|10
1629341720000|2021-08-19 02:55:20|18885.65|18765.65|18885.1|18765.1|18885.65|18765.65|18883.62|18763.62|10
1629341730000|2021-08-19 02:55:30|18884.55|18764.55|18882.91|18762.91|18884.55|18764.55|18880.67|18760.67|10
1629341740000|2021-08-19 02:55:40|18882.79|18762.79|18880.34|18760.34|18883.12|18763.12|18880.34|18760.34|10
1629341750000|2021-08-19 02:55:50|18880.64|18760.64|18875.26|18755.26|18880.64|18760.64|18875.26|18755.26|10
1629341760000|2021-08-19 02:56:00|18874.7|18754.7|18872.61|18752.61|18874.7|18754.7|18872.31|18752.31|10
1629341770000|2021-08-19 02:56:10|18872.48|18752.48|18865.38|18745.38|18872.51|18752.51|18865.38|18745.38|10
1629341780000|2021-08-19 02:56:20|18865.51|18745.51|18862.23|18742.23|18866.61|18746.61|18862.23|18742.23|10
1629341790000|2021-08-19 02:56:30|18860.23|18740.23|18855.74|18735.74|18860.23|18740.23|18855.74|18735.74|10
1629341800000|2021-08-19 02:56:40|18855.69|18735.69|18847.71|18727.71|18855.69|18735.69|18847.6|18727.6|10
1629341810000|2021-08-19 02:56:50|18847.49|18727.49|18844.12|18724.12|18848.13|18728.13|18844.12|18724.12|10
1629341820000|2021-08-19 02:57:00|18843.95|18723.95|18841.08|18721.08|18843.95|18723.95|18840.5|18720.5|10
1629341830000|2021-08-19 02:57:10|18840.4|18720.4|18838.54|18718.54|18840.6|18720.6|18838.54|18718.54|10
1629341840000|2021-08-19 02:57:20|18838.9|18718.9|18837.61|18717.61|18838.9|18718.9|18837.61|18717.61|10
1629341850000|2021-08-19 02:57:30|18837.78|18717.78|18835.81|18715.81|18837.78|18717.78|18835.81|18715.81|10
1629341860000|2021-08-19 02:57:40|18835.69|18715.69|18834.67|18714.67|18835.97|18715.97|18834.64|18714.64|10
1629341870000|2021-08-19 02:57:50|18834.68|18714.68|18835.77|18715.77|18836.32|18716.32|18834.67|18714.67|10
1629341880000|2021-08-19 02:58:00|18835.81|18715.81|18836.2|18716.2|18836.2|18716.2|18835.63|18715.63|7
1629341890000|2021-08-19 02:58:10|18836.29|18716.29|18838.88|18718.88|18838.88|18718.88|18836.29|18716.29|10
1629341900000|2021-08-19 02:58:20|18840.26|18720.26|18841.27|18721.27|18841.78|18721.78|18840.26|18720.26|9
1629341910000|2021-08-19 02:58:30|18842.5|18722.5|18839.48|18719.48|18842.5|18722.5|18839.48|18719.48|10
1629341920000|2021-08-19 02:58:40|18837.78|18717.78|18836.05|18716.05|18837.78|18717.78|18836.01|18716.01|10
1629341930000|2021-08-19 02:58:50|18835.89|18715.89|18836.84|18716.84|18837.4|18717.4|18835.89|18715.89|9
1629341940000|2021-08-19 02:59:00|18836.71|18716.71|18836.21|18716.21|18836.71|18716.71|18835.03|18715.03|10
1629341950000|2021-08-19 02:59:10|18836.82|18716.82|18836.47|18716.47|18838.51|18718.51|18836.47|18716.47|10
1629341960000|2021-08-19 02:59:20|18836.44|18716.44|18835.83|18715.83|18836.85|18716.85|18835.83|18715.83|9
1629341970000|2021-08-19 02:59:30|18833.36|18713.36|18832|18712|18833.39|18713.39|18832|18712|9
1629341980000|2021-08-19 02:59:40|18831.76|18711.76|18825.81|18705.81|18831.76|18711.76|18825.81|18705.81|10
1629341990000|2021-08-19 02:59:50|18825.78|18705.78|18822.53|18702.53|18825.78|18705.78|18821.94|18701.94|10
1629342000000|2021-08-19 03:00:00|18822.24|18702.24|18811.57|18691.57|18822.24|18702.24|18811.57|18691.57|10
1629342010000|2021-08-19 03:00:10|18808.8|18688.8|18802.92|18682.92|18808.8|18688.8|18802.92|18682.92|9
1629342020000|2021-08-19 03:00:20|18799.59|18679.59|18799.63|18679.63|18799.63|18679.63|18796.4|18676.4|10
1629342030000|2021-08-19 03:00:30|18801.09|18681.09|18810.34|18690.34|18810.51|18690.51|18801.09|18681.09|10
1629342040000|2021-08-19 03:00:40|18810.88|18690.88|18809.16|18689.16|18810.88|18690.88|18809.03|18689.03|9
1629342050000|2021-08-19 03:00:50|18808.97|18688.97|18810.46|18690.46|18810.52|18690.52|18808.23|18688.23|10
1629342060000|2021-08-19 03:01:00|18810.22|18690.22|18810.67|18690.67|18810.67|18690.67|18810.2|18690.2|9
1629342070000|2021-08-19 03:01:10|18810.77|18690.77|18808.07|18688.07|18810.77|18690.77|18808.07|18688.07|10
1629342080000|2021-08-19 03:01:20|18808.38|18688.38|18807.1|18687.1|18808.78|18688.78|18807.1|18687.1|10
1629342090000|2021-08-19 03:01:30|18806.28|18686.28|18806.78|18686.78|18807.77|18687.77|18805.39|18685.39|10
1629342100000|2021-08-19 03:01:40|18806.84|18686.84|18803.59|18683.59|18806.84|18686.84|18803.45|18683.45|10
1629342110000|2021-08-19 03:01:50|18803.63|18683.63|18799.1|18679.1|18804.14|18684.14|18797.88|18677.88|10
1629342120000|2021-08-19 03:02:00|18798.41|18678.41|18796.76|18676.76|18798.41|18678.41|18796.65|18676.65|10
1629342130000|2021-08-19 03:02:10|18796.56|18676.56|18792.54|18672.54|18796.56|18676.56|18792.54|18672.54|10
1629342140000|2021-08-19 03:02:20|18791.56|18671.56|18793.54|18673.54|18793.84|18673.84|18791.09|18671.09|10
1629342150000|2021-08-19 03:02:30|18793.68|18673.68|18793.55|18673.55|18793.68|18673.68|18792.26|18672.26|10
1629342160000|2021-08-19 03:02:40|18793.47|18673.47|18794.84|18674.84|18795.28|18675.28|18793.47|18673.47|10
1629342170000|2021-08-19 03:02:50|18794.54|18674.54|18791.59|18671.59|18794.54|18674.54|18791.59|18671.59|9
1629342180000|2021-08-19 03:03:00|18791.04|18671.04|18788.15|18668.15|18791.04|18671.04|18788.15|18668.15|9
1629342190000|2021-08-19 03:03:10|18787.93|18667.93|18787.72|18667.72|18788.44|18668.44|18786.91|18666.91|10
1629342200000|2021-08-19 03:03:20|18786.82|18666.82|18783.76|18663.76|18786.82|18666.82|18783.76|18663.76|10
1629342210000|2021-08-19 03:03:30|18783.1|18663.1|18779.25|18659.25|18783.1|18663.1|18779.25|18659.25|10
1629342220000|2021-08-19 03:03:40|18778.95|18658.95|18775.97|18655.97|18779.09|18659.09|18775.97|18655.97|9
1629342230000|2021-08-19 03:03:50|18775.83|18655.83|18774.95|18654.95|18775.83|18655.83|18774.55|18654.55|9
1629342240000|2021-08-19 03:04:00|18775.06|18655.06|18775.11|18655.11|18775.93|18655.93|18774.8|18654.8|10
1629342250000|2021-08-19 03:04:10|18775.01|18655.01|18773.79|18653.79|18775.51|18655.51|18773.45|18653.45|10
1629342260000|2021-08-19 03:04:20|18774.01|18654.01|18772.82|18652.82|18774.01|18654.01|18771.75|18651.75|10
1629342270000|2021-08-19 03:04:30|18772.81|18652.81|18772.43|18652.43|18772.83|18652.83|18771.95|18651.95|10
1629342280000|2021-08-19 03:04:40|18772.48|18652.48|18774.06|18654.06|18774.19|18654.19|18772.48|18652.48|9
1629342290000|2021-08-19 03:04:50|18774.93|18654.93|18785.4|18665.4|18785.4|18665.4|18774.93|18654.93|10
1629342300000|2021-08-19 03:05:00|18785.36|18665.36|18782.61|18662.61|18785.93|18665.93|18782.61|18662.61|10
1629342310000|2021-08-19 03:05:10|18783.26|18663.26|18781.57|18661.57|18783.66|18663.66|18781.57|18661.57|9
1629342320000|2021-08-19 03:05:20|18780.87|18660.87|18776.45|18656.45|18780.87|18660.87|18775.86|18655.86|10
1629342330000|2021-08-19 03:05:30|18775.95|18655.95|18774.76|18654.76|18775.95|18655.95|18774.76|18654.76|9
1629342340000|2021-08-19 03:05:40|18774.97|18654.97|18767.01|18647.01|18774.97|18654.97|18766.51|18646.51|10
1629342350000|2021-08-19 03:05:50|18767.85|18647.85|18762.98|18642.98|18768.22|18648.22|18762.88|18642.88|9
1629342360000|2021-08-19 03:06:00|18762.01|18642.01|18757.76|18637.76|18762.01|18642.01|18757.55|18637.55|10
1629342370000|2021-08-19 03:06:10|18756.47|18636.47|18754.26|18634.26|18756.47|18636.47|18754.26|18634.26|9
1629342380000|2021-08-19 03:06:20|18753.91|18633.91|18756.23|18636.23|18756.75|18636.75|18753.91|18633.91|10
1629342390000|2021-08-19 03:06:30|18756.31|18636.31|18748.93|18628.93|18756.31|18636.31|18748.93|18628.93|10
1629342400000|2021-08-19 03:06:40|18747.49|18627.49|18741.33|18621.33|18747.49|18627.49|18738.71|18618.71|10
1629342410000|2021-08-19 03:06:50|18740.42|18620.42|18730.9|18610.9|18740.42|18620.42|18730.7|18610.7|10
1629342420000|2021-08-19 03:07:00|18729.25|18609.25|18714.97|18594.97|18729.25|18609.25|18714.97|18594.97|10
1629342430000|2021-08-19 03:07:10|18712.51|18592.51|18717.62|18597.62|18717.62|18597.62|18709.34|18589.34|10
1629342440000|2021-08-19 03:07:20|18717.81|18597.81|18718.66|18598.66|18719.83|18599.83|18717.81|18597.81|10
1629342450000|2021-08-19 03:07:30|18717.28|18597.28|18703.38|18583.38|18717.28|18597.28|18703.38|18583.38|10
1629342460000|2021-08-19 03:07:40|18702.9|18582.9|18690.93|18570.93|18702.9|18582.9|18689.38|18569.38|10
1629342470000|2021-08-19 03:07:50|18691.47|18571.47|18686.45|18566.45|18691.47|18571.47|18686.28|18566.28|10
1629342480000|2021-08-19 03:08:00|18684.5|18564.5|18677.15|18557.15|18684.5|18564.5|18677.15|18557.15|10
1629342490000|2021-08-19 03:08:10|18676.53|18556.53|18677.55|18557.55|18678.93|18558.93|18676|18556|10
1629342500000|2021-08-19 03:08:20|18677.83|18557.83|18677.49|18557.49|18678.86|18558.86|18677.49|18557.49|10
1629342510000|2021-08-19 03:08:30|18677.35|18557.35|18672.02|18552.02|18677.54|18557.54|18672.02|18552.02|10
1629342520000|2021-08-19 03:08:40|18670.91|18550.91|18658.76|18538.76|18670.91|18550.91|18658.76|18538.76|10
1629342530000|2021-08-19 03:08:50|18657.96|18537.96|18659.56|18539.56|18660.72|18540.72|18657.96|18537.96|10
1629342540000|2021-08-19 03:09:00|18659.28|18539.28|18666.49|18546.49|18666.75|18546.75|18659.28|18539.28|10
1629342550000|2021-08-19 03:09:10|18666.19|18546.19|18665.82|18545.82|18666.46|18546.46|18662.78|18542.78|10
1629342560000|2021-08-19 03:09:20|18666.38|18546.38|18667.54|18547.54|18674.74|18554.74|18666.38|18546.38|10
1629342570000|2021-08-19 03:09:30|18666.66|18546.66|18664.19|18544.19|18667.88|18547.88|18664.19|18544.19|10
1629342580000|2021-08-19 03:09:40|18662.37|18542.37|18657.1|18537.1|18662.37|18542.37|18657.04|18537.04|10
1629342590000|2021-08-19 03:09:50|18656.1|18536.1|18657.75|18537.75|18657.92|18537.92|18656.1|18536.1|10
1629342600000|2021-08-19 03:10:00|18656.6|18536.6|18648.96|18528.96|18656.6|18536.6|18646.69|18526.69|10
1629342610000|2021-08-19 03:10:10|18649.19|18529.19|18642.91|18522.91|18649.19|18529.19|18642.91|18522.91|10
1629342620000|2021-08-19 03:10:20|18641.9|18521.9|18630.71|18510.71|18642.77|18522.77|18630.29|18510.29|10
1629342630000|2021-08-19 03:10:30|18632.02|18512.02|18631.5|18511.5|18634.39|18514.39|18631.5|18511.5|10
1629342640000|2021-08-19 03:10:40|18630.95|18510.95|18623.07|18503.07|18630.95|18510.95|18623.07|18503.07|10
1629342650000|2021-08-19 03:10:50|18623.13|18503.13|18624.5|18504.5|18624.5|18504.5|18623.13|18503.13|10
1629342660000|2021-08-19 03:11:00|18624.11|18504.11|18625.67|18505.67|18625.67|18505.67|18622.43|18502.43|10
1629342670000|2021-08-19 03:11:10|18625.93|18505.93|18620.17|18500.17|18626.41|18506.41|18619.83|18499.83|10
1629342680000|2021-08-19 03:11:20|18619.67|18499.67|18620.69|18500.69|18623.94|18503.94|18619.67|18499.67|10
1629342690000|2021-08-19 03:11:30|18619.06|18499.06|18613.86|18493.86|18619.06|18499.06|18613.86|18493.86|10
1629342700000|2021-08-19 03:11:40|18613.62|18493.62|18612.53|18492.53|18615.01|18495.01|18612.53|18492.53|10
1629342710000|2021-08-19 03:11:50|18611.83|18491.83|18603|18483|18612.79|18492.79|18603|18483|10
1629342720000|2021-08-19 03:12:00|18602.62|18482.62|18600.11|18480.11|18602.97|18482.97|18600.11|18480.11|10
1629342730000|2021-08-19 03:12:10|18598.36|18478.36|18592.13|18472.13|18598.36|18478.36|18592.13|18472.13|9
1629342740000|2021-08-19 03:12:20|18591.57|18471.57|18588.77|18468.77|18591.57|18471.57|18588.77|18468.77|10
1629342750000|2021-08-19 03:12:30|18587.61|18467.61|18590.4|18470.4|18590.4|18470.4|18587.61|18467.61|10
1629342760000|2021-08-19 03:12:40|18591.38|18471.38|18594.28|18474.28|18595.41|18475.41|18590.84|18470.84|10
1629342770000|2021-08-19 03:12:50|18597.91|18477.91|18603.27|18483.27|18604.27|18484.27|18597.91|18477.91|10
1629342780000|2021-08-19 03:13:00|18607.56|18487.56|18618.98|18498.98|18618.98|18498.98|18607.56|18487.56|10
1629342790000|2021-08-19 03:13:10|18621.5|18501.5|18636.25|18516.25|18636.25|18516.25|18621.5|18501.5|10
1629342800000|2021-08-19 03:13:20|18636.98|18516.98|18651.12|18531.12|18651.36|18531.36|18636.98|18516.98|10
1629342810000|2021-08-19 03:13:30|18650.3|18530.3|18650.08|18530.08|18650.3|18530.3|18646.46|18526.46|10
1629342820000|2021-08-19 03:13:40|18650.14|18530.14|18652.94|18532.94|18654.16|18534.16|18650.14|18530.14|10
1629342830000|2021-08-19 03:13:50|18652.99|18532.99|18655.31|18535.31|18655.31|18535.31|18652.12|18532.12|10
1629342840000|2021-08-19 03:14:00|18656.41|18536.41|18655.62|18535.62|18656.46|18536.46|18654.6|18534.6|9
1629342850000|2021-08-19 03:14:10|18656|18536|18655.32|18535.32|18657.25|18537.25|18655.32|18535.32|9
1629342860000|2021-08-19 03:14:20|18656.19|18536.19|18646.53|18526.53|18656.19|18536.19|18646.53|18526.53|10
1629342870000|2021-08-19 03:14:30|18645.67|18525.67|18640.58|18520.58|18645.67|18525.67|18639.92|18519.92|10
1629342880000|2021-08-19 03:14:40|18640.59|18520.59|18627.69|18507.69|18640.59|18520.59|18627.69|18507.69|10
1629342890000|2021-08-19 03:14:50|18628.02|18508.02|18630.36|18510.36|18630.36|18510.36|18628.02|18508.02|10
1629342900000|2021-08-19 03:15:00|18630.8|18510.8|18624.5|18504.5|18630.8|18510.8|18624.5|18504.5|10
1629342910000|2021-08-19 03:15:10|18624.11|18504.11|18619.46|18499.46|18624.3|18504.3|18619.46|18499.46|10
1629342920000|2021-08-19 03:15:20|18619.38|18499.38|18614.68|18494.68|18619.38|18499.38|18614.68|18494.68|10
1629342930000|2021-08-19 03:15:30|18613.39|18493.39|18609.59|18489.59|18613.39|18493.39|18609.2|18489.2|10
1629342940000|2021-08-19 03:15:40|18610|18490|18617.3|18497.3|18617.3|18497.3|18610|18490|10
1629342950000|2021-08-19 03:15:50|18619.41|18499.41|18641.92|18521.92|18641.92|18521.92|18619.41|18499.41|10
1629342960000|2021-08-19 03:16:00|18645.59|18525.59|18649.32|18529.32|18649.73|18529.73|18645.59|18525.59|10
1629342970000|2021-08-19 03:16:10|18649.17|18529.17|18650.79|18530.79|18650.79|18530.79|18645.11|18525.11|10
1629342980000|2021-08-19 03:16:20|18650.07|18530.07|18651.91|18531.91|18652.73|18532.73|18649.83|18529.83|10
1629342990000|2021-08-19 03:16:30|18650.33|18530.33|18650.97|18530.97|18650.97|18530.97|18649.18|18529.18|10
1629343000000|2021-08-19 03:16:40|18650.95|18530.95|18651.36|18531.36|18652.15|18532.15|18650.94|18530.94|10
1629343010000|2021-08-19 03:16:50|18650.43|18530.43|18650.38|18530.38|18652.68|18532.68|18650.38|18530.38|10
1629343020000|2021-08-19 03:17:00|18650.3|18530.3|18651.44|18531.44|18651.45|18531.45|18649.27|18529.27|10
1629343030000|2021-08-19 03:17:10|18651.74|18531.74|18649.57|18529.57|18651.74|18531.74|18649.39|18529.39|9
1629343040000|2021-08-19 03:17:20|18649.88|18529.88|18654.53|18534.53|18654.53|18534.53|18649.88|18529.88|10
1629343050000|2021-08-19 03:17:30|18654.52|18534.52|18658.79|18538.79|18658.79|18538.79|18654.08|18534.08|9
1629343060000|2021-08-19 03:17:40|18659.38|18539.38|18662.07|18542.07|18662.32|18542.32|18659.38|18539.38|10
1629343070000|2021-08-19 03:17:50|18662.16|18542.16|18664.41|18544.41|18664.53|18544.53|18662.16|18542.16|10
1629343080000|2021-08-19 03:18:00|18664.19|18544.19|18660.64|18540.64|18664.91|18544.91|18660.64|18540.64|10
1629343090000|2021-08-19 03:18:10|18660.92|18540.92|18653.99|18533.99|18660.92|18540.92|18653.3|18533.3|10
1629343100000|2021-08-19 03:18:20|18652.34|18532.34|18649.95|18529.95|18652.34|18532.34|18649.95|18529.95|10
1629343110000|2021-08-19 03:18:30|18651.28|18531.28|18648.31|18528.31|18651.28|18531.28|18648.31|18528.31|10
1629343120000|2021-08-19 03:18:40|18648.38|18528.38|18651.59|18531.59|18651.93|18531.93|18648.16|18528.16|9
1629343130000|2021-08-19 03:18:50|18652.14|18532.14|18652.66|18532.66|18653.76|18533.76|18652.14|18532.14|10
1629343140000|2021-08-19 03:19:00|18652.54|18532.54|18651.5|18531.5|18652.54|18532.54|18651.46|18531.46|10
1629343150000|2021-08-19 03:19:10|18651.4|18531.4|18652.78|18532.78|18653.25|18533.25|18651.4|18531.4|9
1629343160000|2021-08-19 03:19:20|18650.46|18530.46|18650.74|18530.74|18651.35|18531.35|18649.67|18529.67|10
1629343170000|2021-08-19 03:19:30|18651.09|18531.09|18647.68|18527.68|18651.09|18531.09|18647.68|18527.68|10
1629343180000|2021-08-19 03:19:40|18645.58|18525.58|18642.52|18522.52|18645.87|18525.87|18642.52|18522.52|10
1629343190000|2021-08-19 03:19:50|18642.44|18522.44|18634.72|18514.72|18642.44|18522.44|18634.72|18514.72|10
1629343200000|2021-08-19 03:20:00|18632.96|18512.96|18623.7|18503.7|18632.96|18512.96|18623.7|18503.7|9
1629343210000|2021-08-19 03:20:10|18621.8|18501.8|18603.61|18483.61|18621.8|18501.8|18603.61|18483.61|10
1629343220000|2021-08-19 03:20:20|18601.28|18481.28|18593.16|18473.16|18601.28|18481.28|18592.74|18472.74|10
1629343230000|2021-08-19 03:20:30|18591.29|18471.29|18587.29|18467.29|18591.29|18471.29|18586.91|18466.91|10
1629343240000|2021-08-19 03:20:40|18587.4|18467.4|18585|18465|18588.29|18468.29|18584.93|18464.93|10
1629343250000|2021-08-19 03:20:50|18584.14|18464.14|18591.18|18471.18|18591.18|18471.18|18584.14|18464.14|10
1629343260000|2021-08-19 03:21:00|18590.84|18470.84|18596.33|18476.33|18600.74|18480.74|18590.84|18470.84|10
1629343270000|2021-08-19 03:21:10|18597.85|18477.85|18596.15|18476.15|18597.85|18477.85|18595.83|18475.83|10
1629343280000|2021-08-19 03:21:20|18597.36|18477.36|18603.33|18483.33|18603.33|18483.33|18597.36|18477.36|10
1629343290000|2021-08-19 03:21:30|18603.6|18483.6|18612.02|18492.02|18612.02|18492.02|18603.6|18483.6|10
1629343300000|2021-08-19 03:21:40|18611.86|18491.86|18618.59|18498.59|18618.97|18498.97|18611.86|18491.86|9
1629343310000|2021-08-19 03:21:50|18619.25|18499.25|18627.22|18507.22|18627.22|18507.22|18619.25|18499.25|10
1629343320000|2021-08-19 03:22:00|18627.08|18507.08|18628.81|18508.81|18629.13|18509.13|18627.08|18507.08|10
1629343330000|2021-08-19 03:22:10|18630.91|18510.91|18626.95|18506.95|18630.91|18510.91|18626.95|18506.95|10
1629343340000|2021-08-19 03:22:20|18627.19|18507.19|18622.22|18502.22|18627.19|18507.19|18622.22|18502.22|10
1629343350000|2021-08-19 03:22:30|18622.08|18502.08|18621.22|18501.22|18622.08|18502.08|18619.9|18499.9|10
1629343360000|2021-08-19 03:22:40|18620.47|18500.47|18622.57|18502.57|18622.6|18502.6|18620.47|18500.47|10
1629343370000|2021-08-19 03:22:50|18620.4|18500.4|18615.13|18495.13|18620.66|18500.66|18615.13|18495.13|10
1629343380000|2021-08-19 03:23:00|18614.5|18494.5|18616.62|18496.62|18616.7|18496.7|18614.36|18494.36|10
1629343390000|2021-08-19 03:23:10|18615.49|18495.49|18605.95|18485.95|18615.49|18495.49|18605.95|18485.95|10
1629343400000|2021-08-19 03:23:20|18605.85|18485.85|18604.11|18484.11|18605.85|18485.85|18603.66|18483.66|9
1629343410000|2021-08-19 03:23:30|18604.73|18484.73|18599.42|18479.42|18604.73|18484.73|18599.42|18479.42|10
1629343420000|2021-08-19 03:23:40|18598.38|18478.38|18596.24|18476.24|18598.38|18478.38|18596.24|18476.24|10
1629343430000|2021-08-19 03:23:50|18596.22|18476.22|18592.62|18472.62|18596.22|18476.22|18592.62|18472.62|9
1629343440000|2021-08-19 03:24:00|18592.81|18472.81|18589.79|18469.79|18593.01|18473.01|18589.79|18469.79|10
1629343450000|2021-08-19 03:24:10|18588.98|18468.98|18591.29|18471.29|18591.8|18471.8|18588.97|18468.97|10
1629343460000|2021-08-19 03:24:20|18591.71|18471.71|18583.63|18463.63|18591.71|18471.71|18583.63|18463.63|10
1629343470000|2021-08-19 03:24:30|18582.52|18462.52|18571.26|18451.26|18582.52|18462.52|18570.53|18450.53|10
1629343480000|2021-08-19 03:24:40|18572.4|18452.4|18569.74|18449.74|18572.49|18452.49|18569.74|18449.74|10
1629343490000|2021-08-19 03:24:50|18570.47|18450.47|18570.08|18450.08|18571.48|18451.48|18570.08|18450.08|10
1629343500000|2021-08-19 03:25:00|18570.5|18450.5|18571.54|18451.54|18572.76|18452.76|18569.02|18449.02|10
1629343510000|2021-08-19 03:25:10|18571.67|18451.67|18577.62|18457.62|18578.43|18458.43|18571.67|18451.67|10
1629343520000|2021-08-19 03:25:20|18577.55|18457.55|18589.89|18469.89|18589.89|18469.89|18577.31|18457.31|10
1629343530000|2021-08-19 03:25:30|18590.22|18470.22|18583.79|18463.79|18590.22|18470.22|18583.79|18463.79|10
1629343540000|2021-08-19 03:25:40|18583.7|18463.7|18585.64|18465.64|18585.64|18465.64|18582.45|18462.45|10
1629343550000|2021-08-19 03:25:50|18585.9|18465.9|18583.69|18463.69|18585.98|18465.98|18583.69|18463.69|10
1629343560000|2021-08-19 03:26:00|18584.07|18464.07|18588.39|18468.39|18588.39|18468.39|18584.07|18464.07|10
1629343570000|2021-08-19 03:26:10|18588.95|18468.95|18588.5|18468.5|18590.21|18470.21|18588.45|18468.45|10
1629343580000|2021-08-19 03:26:20|18588.39|18468.39|18585.94|18465.94|18588.5|18468.5|18585.94|18465.94|10
1629343590000|2021-08-19 03:26:30|18585.82|18465.82|18584.84|18464.84|18585.82|18465.82|18584.59|18464.59|9
1629343600000|2021-08-19 03:26:40|18584.73|18464.73|18584.9|18464.9|18584.9|18464.9|18583.61|18463.61|9
1629343610000|2021-08-19 03:26:50|18586.09|18466.09|18582.66|18462.66|18586.09|18466.09|18582.18|18462.18|10
1629343620000|2021-08-19 03:27:00|18582.5|18462.5|18580.04|18460.04|18582.5|18462.5|18580.02|18460.02|8
1629343630000|2021-08-19 03:27:10|18579.56|18459.56|18579.84|18459.84|18580.41|18460.41|18579.36|18459.36|10
1629343640000|2021-08-19 03:27:20|18580.08|18460.08|18574.91|18454.91|18580.08|18460.08|18574.69|18454.69|10
1629343650000|2021-08-19 03:27:30|18574.8|18454.8|18572.95|18452.95|18574.8|18454.8|18572.95|18452.95|10
1629343660000|2021-08-19 03:27:40|18573.26|18453.26|18573.35|18453.35|18574.17|18454.17|18573.26|18453.26|9
1629343670000|2021-08-19 03:27:50|18573.2|18453.2|18572.33|18452.33|18573.2|18453.2|18570.45|18450.45|8
1629343680000|2021-08-19 03:28:00|18572.22|18452.22|18569.45|18449.45|18572.98|18452.98|18569.45|18449.45|10
1629343690000|2021-08-19 03:28:10|18568.87|18448.87|18567.68|18447.68|18570.14|18450.14|18567.57|18447.57|8
1629343700000|2021-08-19 03:28:20|18567.66|18447.66|18566.85|18446.85|18567.71|18447.71|18566.31|18446.31|10
1629343710000|2021-08-19 03:28:30|18566.48|18446.48|18561.01|18441.01|18566.48|18446.48|18561.01|18441.01|10
1629343720000|2021-08-19 03:28:40|18559.63|18439.63|18555.54|18435.54|18559.63|18439.63|18551.31|18431.31|10
1629343730000|2021-08-19 03:28:50|18556.74|18436.74|18559.86|18439.86|18559.86|18439.86|18556.74|18436.74|9
1629343740000|2021-08-19 03:29:00|18560.57|18440.57|18561.19|18441.19|18562.55|18442.55|18560.53|18440.53|10
1629343750000|2021-08-19 03:29:10|18561.13|18441.13|18550.62|18430.62|18561.13|18441.13|18550.62|18430.62|9
1629343760000|2021-08-19 03:29:20|18549.84|18429.84|18540.84|18420.84|18549.84|18429.84|18540.84|18420.84|10
1629343770000|2021-08-19 03:29:30|18540.13|18420.13|18534.52|18414.52|18540.13|18420.13|18534.52|18414.52|10
1629343780000|2021-08-19 03:29:40|18533.07|18413.07|18531.65|18411.65|18533.07|18413.07|18530.48|18410.48|10
1629343790000|2021-08-19 03:29:50|18531.37|18411.37|18528.44|18408.44|18531.67|18411.67|18527.55|18407.55|10
1629343800000|2021-08-19 03:30:00|18528.42|18408.42|18523.25|18403.25|18528.59|18408.59|18522.67|18402.67|10
1629343810000|2021-08-19 03:30:10|18524.35|18404.35|18529.81|18409.81|18529.81|18409.81|18523.11|18403.11|10
1629343820000|2021-08-19 03:30:20|18529.97|18409.97|18543.31|18423.31|18543.31|18423.31|18529.97|18409.97|10
1629343830000|2021-08-19 03:30:30|18542.18|18422.18|18540.68|18420.68|18545.69|18425.69|18540.68|18420.68|10
1629343840000|2021-08-19 03:30:40|18540.63|18420.63|18536.66|18416.66|18540.63|18420.63|18536.33|18416.33|10
1629343850000|2021-08-19 03:30:50|18536.48|18416.48|18529.13|18409.13|18536.48|18416.48|18528.79|18408.79|10
1629343860000|2021-08-19 03:31:00|18529.21|18409.21|18524.15|18404.15|18529.21|18409.21|18524.15|18404.15|10
1629343870000|2021-08-19 03:31:10|18522.22|18402.22|18509.78|18389.78|18522.22|18402.22|18509.78|18389.78|9
1629343880000|2021-08-19 03:31:20|18511.13|18391.13|18512.37|18392.37|18512.37|18392.37|18509.79|18389.79|10
1629343890000|2021-08-19 03:31:30|18512.94|18392.94|18513.65|18393.65|18515.04|18395.04|18512.94|18392.94|9
1629343900000|2021-08-19 03:31:40|18513.4|18393.4|18511.43|18391.43|18513.4|18393.4|18511.43|18391.43|10
1629343910000|2021-08-19 03:31:50|18512.96|18392.96|18515.04|18395.04|18515.37|18395.37|18512.96|18392.96|10
1629343920000|2021-08-19 03:32:00|18515.18|18395.18|18527.03|18407.03|18527.03|18407.03|18515.18|18395.18|10
1629343930000|2021-08-19 03:32:10|18532.41|18412.41|18542.92|18422.92|18542.92|18422.92|18532.21|18412.21|10
1629343940000|2021-08-19 03:32:20|18542.21|18422.21|18540.27|18420.27|18542.21|18422.21|18539.87|18419.87|10
1629343950000|2021-08-19 03:32:30|18540.58|18420.58|18547.24|18427.24|18547.38|18427.38|18540.58|18420.58|10
1629343960000|2021-08-19 03:32:40|18547.6|18427.6|18554.62|18434.62|18554.62|18434.62|18547.6|18427.6|10
1629343970000|2021-08-19 03:32:50|18554.88|18434.88|18562.77|18442.77|18562.77|18442.77|18554.88|18434.88|10
1629343980000|2021-08-19 03:33:00|18563.11|18443.11|18564.03|18444.03|18565.84|18445.84|18562.83|18442.83|10
1629343990000|2021-08-19 03:33:10|18563.85|18443.85|18571.61|18451.61|18571.61|18451.61|18563.29|18443.29|10
1629344000000|2021-08-19 03:33:20|18573.49|18453.49|18574.72|18454.72|18575.12|18455.12|18573.49|18453.49|10
1629344010000|2021-08-19 03:33:30|18574.6|18454.6|18577.53|18457.53|18577.53|18457.53|18573.56|18453.56|10
1629344020000|2021-08-19 03:33:40|18578.36|18458.36|18589.82|18469.82|18589.82|18469.82|18578.36|18458.36|10
1629344030000|2021-08-19 03:33:50|18591|18471|18602.22|18482.22|18602.22|18482.22|18591|18471|10
1629344040000|2021-08-19 03:34:00|18603.05|18483.05|18608.68|18488.68|18608.68|18488.68|18602.66|18482.66|10
1629344050000|2021-08-19 03:34:10|18609.72|18489.72|18615.79|18495.79|18615.79|18495.79|18609.72|18489.72|10
1629344060000|2021-08-19 03:34:20|18615.56|18495.56|18613.24|18493.24|18615.7|18495.7|18613.24|18493.24|9
1629344070000|2021-08-19 03:34:30|18611.33|18491.33|18610.3|18490.3|18611.33|18491.33|18609.48|18489.48|10
1629344080000|2021-08-19 03:34:40|18610.31|18490.31|18619.02|18499.02|18620.29|18500.29|18610.2|18490.2|10
1629344090000|2021-08-19 03:34:50|18618.56|18498.56|18619.17|18499.17|18619.75|18499.75|18618.56|18498.56|10
1629344100000|2021-08-19 03:35:00|18619.15|18499.15|18617.91|18497.91|18619.15|18499.15|18617.81|18497.81|10
1629344110000|2021-08-19 03:35:10|18618.06|18498.06|18626.15|18506.15|18626.15|18506.15|18618.06|18498.06|10
1629344120000|2021-08-19 03:35:20|18627.15|18507.15|18633.41|18513.41|18633.41|18513.41|18627.15|18507.15|10
1629344130000|2021-08-19 03:35:30|18633.92|18513.92|18640.22|18520.22|18641.22|18521.22|18633.92|18513.92|10
1629344140000|2021-08-19 03:35:40|18640.88|18520.88|18640.4|18520.4|18641.15|18521.15|18639.71|18519.71|9
1629344150000|2021-08-19 03:35:50|18638.86|18518.86|18634.48|18514.48|18638.86|18518.86|18634.48|18514.48|9
1629344160000|2021-08-19 03:36:00|18635.48|18515.48|18627.98|18507.98|18635.48|18515.48|18627.98|18507.98|10
1629344170000|2021-08-19 03:36:10|18627.96|18507.96|18620.17|18500.17|18627.96|18507.96|18620|18500|10
1629344180000|2021-08-19 03:36:20|18620.82|18500.82|18619.34|18499.34|18622.42|18502.42|18619.34|18499.34|10
1629344190000|2021-08-19 03:36:30|18619.81|18499.81|18625.31|18505.31|18625.39|18505.39|18619.81|18499.81|10
1629344200000|2021-08-19 03:36:40|18624.39|18504.39|18629.18|18509.18|18629.4|18509.4|18624.39|18504.39|10
1629344210000|2021-08-19 03:36:50|18629.1|18509.1|18631.73|18511.73|18631.73|18511.73|18629.1|18509.1|10
1629344220000|2021-08-19 03:37:00|18631.91|18511.91|18634.39|18514.39|18635.17|18515.17|18631.63|18511.63|10
1629344230000|2021-08-19 03:37:10|18634.91|18514.91|18641.33|18521.33|18641.33|18521.33|18634.91|18514.91|10
1629344240000|2021-08-19 03:37:20|18641.71|18521.71|18649.98|18529.98|18651.04|18531.04|18641.71|18521.71|10
1629344250000|2021-08-19 03:37:30|18650.78|18530.78|18658.33|18538.33|18658.33|18538.33|18650.78|18530.78|9
1629344260000|2021-08-19 03:37:40|18658.48|18538.48|18656.04|18536.04|18658.48|18538.48|18656.04|18536.04|10
1629344270000|2021-08-19 03:37:50|18655.31|18535.31|18653.17|18533.17|18655.31|18535.31|18652.8|18532.8|10
1629344280000|2021-08-19 03:38:00|18653.2|18533.2|18654.58|18534.58|18654.65|18534.65|18653.2|18533.2|10
1629344290000|2021-08-19 03:38:10|18654.71|18534.71|18652.54|18532.54|18654.71|18534.71|18651.58|18531.58|10
1629344300000|2021-08-19 03:38:20|18652.15|18532.15|18649.6|18529.6|18652.4|18532.4|18649.07|18529.07|10
1629344310000|2021-08-19 03:38:30|18649.59|18529.59|18651.05|18531.05|18651.33|18531.33|18648.26|18528.26|10
1629344320000|2021-08-19 03:38:40|18651.06|18531.06|18650.3|18530.3|18651.06|18531.06|18649.27|18529.27|10
1629344330000|2021-08-19 03:38:50|18650.16|18530.16|18650.1|18530.1|18651.03|18531.03|18649.54|18529.54|9
1629344340000|2021-08-19 03:39:00|18648.34|18528.34|18639.83|18519.83|18648.34|18528.34|18639.83|18519.83|10
1629344350000|2021-08-19 03:39:10|18638.12|18518.12|18627.67|18507.67|18638.12|18518.12|18627.67|18507.67|10
1629344360000|2021-08-19 03:39:20|18627.26|18507.26|18627.16|18507.16|18628.85|18508.85|18625.75|18505.75|10
1629344370000|2021-08-19 03:39:30|18626.5|18506.5|18625.12|18505.12|18626.5|18506.5|18622.62|18502.62|10
1629344380000|2021-08-19 03:39:40|18625.93|18505.93|18624.32|18504.32|18625.93|18505.93|18624.32|18504.32|10
1629344390000|2021-08-19 03:39:50|18624.53|18504.53|18621.65|18501.65|18624.94|18504.94|18621.65|18501.65|10
1629344400000|2021-08-19 03:40:00|18620.93|18500.93|18620.89|18500.89|18621.52|18501.52|18620.2|18500.2|10
1629344410000|2021-08-19 03:40:10|18620.67|18500.67|18618.26|18498.26|18620.67|18500.67|18616.83|18496.83|8
1629344420000|2021-08-19 03:40:20|18616.81|18496.81|18608.76|18488.76|18616.81|18496.81|18608.76|18488.76|10
1629344430000|2021-08-19 03:40:30|18607.9|18487.9|18604.57|18484.57|18607.9|18487.9|18604.45|18484.45|10
1629344440000|2021-08-19 03:40:40|18603.71|18483.71|18601.8|18481.8|18603.71|18483.71|18601.8|18481.8|10
1629344450000|2021-08-19 03:40:50|18601.18|18481.18|18599.27|18479.27|18601.18|18481.18|18599.27|18479.27|10
1629344460000|2021-08-19 03:41:00|18599.42|18479.42|18597.31|18477.31|18599.42|18479.42|18597.31|18477.31|9
1629344470000|2021-08-19 03:41:10|18597.1|18477.1|18592.56|18472.56|18597.1|18477.1|18592.56|18472.56|10
1629344480000|2021-08-19 03:41:20|18592.55|18472.55|18591|18471|18592.68|18472.68|18590.98|18470.98|10
1629344490000|2021-08-19 03:41:30|18590.66|18470.66|18588.97|18468.97|18590.77|18470.77|18585.16|18465.16|9
1629344500000|2021-08-19 03:41:40|18589.51|18469.51|18592.62|18472.62|18593.12|18473.12|18589.51|18469.51|10
1629344510000|2021-08-19 03:41:50|18592.83|18472.83|18600.28|18480.28|18600.28|18480.28|18592.83|18472.83|10
1629344520000|2021-08-19 03:42:00|18601.74|18481.74|18603.85|18483.85|18603.87|18483.87|18601.74|18481.74|10
1629344530000|2021-08-19 03:42:10|18604.57|18484.57|18600.34|18480.34|18604.57|18484.57|18600.34|18480.34|9
1629344540000|2021-08-19 03:42:20|18599.6|18479.6|18597.87|18477.87|18599.6|18479.6|18597.87|18477.87|8
1629344550000|2021-08-19 03:42:30|18597.48|18477.48|18588.89|18468.89|18597.48|18477.48|18588.62|18468.62|10
1629344560000|2021-08-19 03:42:40|18589.01|18469.01|18581.19|18461.19|18589.01|18469.01|18581.19|18461.19|10
1629344570000|2021-08-19 03:42:50|18580.72|18460.72|18581.1|18461.1|18581.29|18461.29|18579.73|18459.73|9
1629344580000|2021-08-19 03:43:00|18580.63|18460.63|18578.73|18458.73|18580.63|18460.63|18577.81|18457.81|10
1629344590000|2021-08-19 03:43:10|18578.63|18458.63|18575.74|18455.74|18578.63|18458.63|18575.74|18455.74|9
1629344600000|2021-08-19 03:43:20|18575.06|18455.06|18569.69|18449.69|18575.06|18455.06|18569.69|18449.69|10
1629344610000|2021-08-19 03:43:30|18569.63|18449.63|18569.67|18449.67|18569.67|18449.67|18568.19|18448.19|10
1629344620000|2021-08-19 03:43:40|18569.61|18449.61|18567.11|18447.11|18569.61|18449.61|18567.11|18447.11|10
1629344630000|2021-08-19 03:43:50|18567.17|18447.17|18565.71|18445.71|18567.17|18447.17|18565.35|18445.35|10
1629344640000|2021-08-19 03:44:00|18566.47|18446.47|18566.89|18446.89|18568.47|18448.47|18566.47|18446.47|10
1629344650000|2021-08-19 03:44:10|18566.69|18446.69|18564.25|18444.25|18566.69|18446.69|18563.82|18443.82|10
1629344660000|2021-08-19 03:44:20|18564.44|18444.44|18575.91|18455.91|18575.91|18455.91|18564.44|18444.44|9
1629344670000|2021-08-19 03:44:30|18575.96|18455.96|18582.65|18462.65|18582.65|18462.65|18575.96|18455.96|10
1629344680000|2021-08-19 03:44:40|18581.68|18461.68|18582.39|18462.39|18582.71|18462.71|18581.46|18461.46|10
1629344690000|2021-08-19 03:44:50|18581.67|18461.67|18585.47|18465.47|18585.64|18465.64|18581.59|18461.59|10
1629344700000|2021-08-19 03:45:00|18586.72|18466.72|18593.94|18473.94|18593.94|18473.94|18586.72|18466.72|10
1629344710000|2021-08-19 03:45:10|18593.8|18473.8|18601.41|18481.41|18601.41|18481.41|18593.8|18473.8|10
1629344720000|2021-08-19 03:45:20|18602.58|18482.58|18611.08|18491.08|18611.08|18491.08|18602.58|18482.58|10
1629344730000|2021-08-19 03:45:30|18611.56|18491.56|18614.83|18494.83|18614.92|18494.92|18611.56|18491.56|10
1629344740000|2021-08-19 03:45:40|18617.38|18497.38|18627.13|18507.13|18627.2|18507.2|18617.38|18497.38|10
1629344750000|2021-08-19 03:45:50|18626.14|18506.14|18635.33|18515.33|18635.33|18515.33|18626.14|18506.14|10
1629344760000|2021-08-19 03:46:00|18635.24|18515.24|18635.35|18515.35|18635.63|18515.63|18634|18514|9
1629344770000|2021-08-19 03:46:10|18634.38|18514.38|18645.7|18525.7|18645.7|18525.7|18634.38|18514.38|10
1629344780000|2021-08-19 03:46:20|18646.49|18526.49|18645.17|18525.17|18647.73|18527.73|18645.14|18525.14|10
1629344790000|2021-08-19 03:46:30|18645.22|18525.22|18646.59|18526.59|18646.59|18526.59|18644.98|18524.98|10
1629344800000|2021-08-19 03:46:40|18647.98|18527.98|18650.32|18530.32|18650.47|18530.47|18647.98|18527.98|10
1629344810000|2021-08-19 03:46:50|18650.97|18530.97|18654.83|18534.83|18654.96|18534.96|18650.67|18530.67|10
1629344820000|2021-08-19 03:47:00|18653.75|18533.75|18656.66|18536.66|18657.3|18537.3|18653.75|18533.75|10
1629344830000|2021-08-19 03:47:10|18659.34|18539.34|18663.96|18543.96|18665.51|18545.51|18659.34|18539.34|10
1629344840000|2021-08-19 03:47:20|18664.54|18544.54|18661.56|18541.56|18664.54|18544.54|18661.56|18541.56|10
1629344850000|2021-08-19 03:47:30|18660.56|18540.56|18656.74|18536.74|18660.56|18540.56|18654.99|18534.99|10
1629344860000|2021-08-19 03:47:40|18656.77|18536.77|18656.32|18536.32|18656.77|18536.77|18655.37|18535.37|10
1629344870000|2021-08-19 03:47:50|18656.36|18536.36|18658.37|18538.37|18658.58|18538.58|18656.32|18536.32|10
1629344880000|2021-08-19 03:48:00|18658.38|18538.38|18656.47|18536.47|18658.49|18538.49|18656.25|18536.25|10
1629344890000|2021-08-19 03:48:10|18656.45|18536.45|18649.29|18529.29|18656.45|18536.45|18649.03|18529.03|10
1629344900000|2021-08-19 03:48:20|18648.87|18528.87|18646.8|18526.8|18648.87|18528.87|18646.4|18526.4|10
1629344910000|2021-08-19 03:48:30|18646.55|18526.55|18646.4|18526.4|18647.59|18527.59|18645.47|18525.47|10
1629344920000|2021-08-19 03:48:40|18646|18526|18636.59|18516.59|18646.11|18526.11|18636.59|18516.59|10
1629344930000|2021-08-19 03:48:50|18636.29|18516.29|18636.09|18516.09|18636.29|18516.29|18634.24|18514.24|10
1629344940000|2021-08-19 03:49:00|18636.16|18516.16|18632.47|18512.47|18636.33|18516.33|18632.17|18512.17|10
1629344950000|2021-08-19 03:49:10|18632.08|18512.08|18633.25|18513.25|18633.25|18513.25|18631.04|18511.04|10
1629344960000|2021-08-19 03:49:20|18633.8|18513.8|18629.67|18509.67|18634.16|18514.16|18629.67|18509.67|10
1629344970000|2021-08-19 03:49:30|18630.12|18510.12|18629.21|18509.21|18630.17|18510.17|18629.21|18509.21|10
1629344980000|2021-08-19 03:49:40|18629.72|18509.72|18622.88|18502.88|18629.89|18509.89|18622.88|18502.88|10
1629344990000|2021-08-19 03:49:50|18623.22|18503.22|18622.61|18502.61|18623.65|18503.65|18622.61|18502.61|10
1629345000000|2021-08-19 03:50:00|18622.4|18502.4|18617.81|18497.81|18622.68|18502.68|18617.81|18497.81|10
1629345010000|2021-08-19 03:50:10|18616.82|18496.82|18613.01|18493.01|18616.82|18496.82|18612.92|18492.92|10
1629345020000|2021-08-19 03:50:20|18612.78|18492.78|18603.38|18483.38|18612.78|18492.78|18603.38|18483.38|10
1629345030000|2021-08-19 03:50:30|18603.36|18483.36|18598.78|18478.78|18603.36|18483.36|18598.7|18478.7|10
1629345040000|2021-08-19 03:50:40|18598.68|18478.68|18597.86|18477.86|18598.68|18478.68|18594.75|18474.75|10
1629345050000|2021-08-19 03:50:50|18598.42|18478.42|18589.03|18469.03|18598.62|18478.62|18589.03|18469.03|10
1629345060000|2021-08-19 03:51:00|18588.99|18468.99|18590.49|18470.49|18590.64|18470.64|18588.31|18468.31|10
1629345070000|2021-08-19 03:51:10|18590.38|18470.38|18587.96|18467.96|18591.58|18471.58|18587.96|18467.96|9
1629345080000|2021-08-19 03:51:20|18587.86|18467.86|18586.18|18466.18|18587.86|18467.86|18585.28|18465.28|10
1629345090000|2021-08-19 03:51:30|18584.78|18464.78|18586.08|18466.08|18586.08|18466.08|18584.64|18464.64|9
1629345100000|2021-08-19 03:51:40|18588.7|18468.7|18590.95|18470.95|18591.13|18471.13|18588.7|18468.7|9
1629345110000|2021-08-19 03:51:50|18591.2|18471.2|18594.25|18474.25|18594.25|18474.25|18591.2|18471.2|10
1629345120000|2021-08-19 03:52:00|18595.55|18475.55|18596.86|18476.86|18598.73|18478.73|18595.55|18475.55|10
1629345130000|2021-08-19 03:52:10|18596.13|18476.13|18593.92|18473.92|18596.13|18476.13|18593.67|18473.67|10
1629345140000|2021-08-19 03:52:20|18594.41|18474.41|18601.61|18481.61|18601.61|18481.61|18594.41|18474.41|10
1629345150000|2021-08-19 03:52:30|18603.45|18483.45|18604.1|18484.1|18604.3|18484.3|18603.32|18483.32|10
1629345160000|2021-08-19 03:52:40|18603.96|18483.96|18603.28|18483.28|18604.2|18484.2|18603.28|18483.28|9
1629345170000|2021-08-19 03:52:50|18602.3|18482.3|18600.71|18480.71|18602.3|18482.3|18600.52|18480.52|10
1629345180000|2021-08-19 03:53:00|18600.48|18480.48|18598.85|18478.85|18600.48|18480.48|18598.78|18478.78|10
1629345190000|2021-08-19 03:53:10|18598.4|18478.4|18600.02|18480.02|18600.02|18480.02|18598.4|18478.4|10
1629345200000|2021-08-19 03:53:20|18600.15|18480.15|18602.79|18482.79|18602.79|18482.79|18600.15|18480.15|9
1629345210000|2021-08-19 03:53:30|18603.18|18483.18|18603.16|18483.16|18603.85|18483.85|18602.97|18482.97|10
1629345220000|2021-08-19 03:53:40|18603.95|18483.95|18605.91|18485.91|18605.91|18485.91|18603.95|18483.95|10
1629345230000|2021-08-19 03:53:50|18606.35|18486.35|18613.42|18493.42|18613.42|18493.42|18606.35|18486.35|10
1629345240000|2021-08-19 03:54:00|18614.62|18494.62|18618.57|18498.57|18619.92|18499.92|18614.62|18494.62|9
1629345250000|2021-08-19 03:54:10|18618.59|18498.59|18622.08|18502.08|18622.41|18502.41|18618.59|18498.59|10
1629345260000|2021-08-19 03:54:20|18622.22|18502.22|18623.17|18503.17|18623.17|18503.17|18621.89|18501.89|10
1629345270000|2021-08-19 03:54:30|18623.65|18503.65|18628.34|18508.34|18628.34|18508.34|18623.32|18503.32|10
1629345280000|2021-08-19 03:54:40|18628.69|18508.69|18628.78|18508.78|18630.36|18510.36|18628.69|18508.69|10
1629345290000|2021-08-19 03:54:50|18630.84|18510.84|18630.86|18510.86|18631.51|18511.51|18630.48|18510.48|10
1629345300000|2021-08-19 03:55:00|18630.75|18510.75|18627.3|18507.3|18633.38|18513.38|18627.3|18507.3|10
1629345310000|2021-08-19 03:55:10|18626.09|18506.09|18617.25|18497.25|18626.09|18506.09|18617.25|18497.25|10
1629345320000|2021-08-19 03:55:20|18615.97|18495.97|18611.8|18491.8|18615.97|18495.97|18611.8|18491.8|8
1629345330000|2021-08-19 03:55:30|18611.77|18491.77|18606.86|18486.86|18611.84|18491.84|18606.86|18486.86|8
1629345340000|2021-08-19 03:55:40|18606.85|18486.85|18604.75|18484.75|18606.85|18486.85|18604.61|18484.61|10
1629345350000|2021-08-19 03:55:50|18604.77|18484.77|18598.99|18478.99|18605.03|18485.03|18598.99|18478.99|10
1629345360000|2021-08-19 03:56:00|18599.05|18479.05|18594.15|18474.15|18599.39|18479.39|18594.15|18474.15|10
1629345370000|2021-08-19 03:56:10|18593.91|18473.91|18583.4|18463.4|18593.91|18473.91|18583.4|18463.4|10
1629345380000|2021-08-19 03:56:20|18583.33|18463.33|18581.09|18461.09|18583.33|18463.33|18580.83|18460.83|10
1629345390000|2021-08-19 03:56:30|18580.85|18460.85|18575.71|18455.71|18580.92|18460.92|18575.67|18455.67|10
1629345400000|2021-08-19 03:56:40|18576.13|18456.13|18573.48|18453.48|18576.95|18456.95|18573.48|18453.48|10
1629345410000|2021-08-19 03:56:50|18572.67|18452.67|18568.76|18448.76|18572.67|18452.67|18568.75|18448.75|10
1629345420000|2021-08-19 03:57:00|18569.1|18449.1|18570.85|18450.85|18570.86|18450.86|18568.87|18448.87|10
1629345430000|2021-08-19 03:57:10|18571.15|18451.15|18575.92|18455.92|18575.92|18455.92|18571.15|18451.15|10
1629345440000|2021-08-19 03:57:20|18575.89|18455.89|18578.53|18458.53|18578.53|18458.53|18575.89|18455.89|9
1629345450000|2021-08-19 03:57:30|18580.48|18460.48|18578.26|18458.26|18580.72|18460.72|18577|18457|10
1629345460000|2021-08-19 03:57:40|18576.7|18456.7|18579.57|18459.57|18579.7|18459.7|18576.7|18456.7|9
1629345470000|2021-08-19 03:57:50|18577.05|18457.05|18575.61|18455.61|18577.32|18457.32|18575.04|18455.04|10
1629345480000|2021-08-19 03:58:00|18575.6|18455.6|18574.88|18454.88|18576.4|18456.4|18573.14|18453.14|10
1629345490000|2021-08-19 03:58:10|18574.53|18454.53|18560.79|18440.79|18574.53|18454.53|18560.79|18440.79|10
1629345500000|2021-08-19 03:58:20|18561.39|18441.39|18557.48|18437.48|18561.39|18441.39|18556.95|18436.95|10
1629345510000|2021-08-19 03:58:30|18557.5|18437.5|18551.72|18431.72|18557.5|18437.5|18551.57|18431.57|10
1629345520000|2021-08-19 03:58:40|18550.84|18430.84|18544.01|18424.01|18551.22|18431.22|18544.01|18424.01|10
1629345530000|2021-08-19 03:58:50|18541.88|18421.88|18549.53|18429.53|18549.53|18429.53|18541.88|18421.88|10
1629345540000|2021-08-19 03:59:00|18551.27|18431.27|18549.46|18429.46|18551.27|18431.27|18549.46|18429.46|9
1629345550000|2021-08-19 03:59:10|18549.68|18429.68|18548.71|18428.71|18550.02|18430.02|18548.43|18428.43|10
1629345560000|2021-08-19 03:59:20|18548.53|18428.53|18534.09|18414.09|18548.53|18428.53|18534.09|18414.09|9
1629345570000|2021-08-19 03:59:30|18532.64|18412.64|18529.96|18409.96|18532.64|18412.64|18527.68|18407.68|10
1629345580000|2021-08-19 03:59:40|18532.05|18412.05|18529.49|18409.49|18532.87|18412.87|18529.49|18409.49|9
1629345590000|2021-08-19 03:59:50|18530.01|18410.01|18528.7|18408.7|18531.81|18411.81|18528.7|18408.7|10
1629345600000|2021-08-19 04:00:00|18525.92|18405.92|18513.81|18393.81|18525.92|18405.92|18513.28|18393.28|10
1629345610000|2021-08-19 04:00:10|18510.85|18390.85|18511.38|18391.38|18511.99|18391.99|18509.87|18389.87|10
1629345620000|2021-08-19 04:00:20|18512.16|18392.16|18521.97|18401.97|18521.97|18401.97|18512.16|18392.16|10
1629345630000|2021-08-19 04:00:30|18522.21|18402.21|18544.94|18424.94|18544.94|18424.94|18522.21|18402.21|10
1629345640000|2021-08-19 04:00:40|18546.53|18426.53|18551.19|18431.19|18551.66|18431.66|18546.53|18426.53|10
1629345650000|2021-08-19 04:00:50|18550.98|18430.98|18557.35|18437.35|18557.35|18437.35|18550.98|18430.98|10
1629345660000|2021-08-19 04:01:00|18558.59|18438.59|18560.13|18440.13|18561.15|18441.15|18558.59|18438.59|10
1629345670000|2021-08-19 04:01:10|18560.6|18440.6|18551.54|18431.54|18560.6|18440.6|18551.24|18431.24|10
1629345680000|2021-08-19 04:01:20|18551.83|18431.83|18548.48|18428.48|18554.46|18434.46|18548.25|18428.25|10
1629345690000|2021-08-19 04:01:30|18549.01|18429.01|18537.91|18417.91|18549.37|18429.37|18537.91|18417.91|10
1629345700000|2021-08-19 04:01:40|18537.57|18417.57|18528.79|18408.79|18537.57|18417.57|18528.79|18408.79|10
1629345710000|2021-08-19 04:01:50|18526.14|18406.14|18519.02|18399.02|18526.26|18406.26|18519.02|18399.02|10
1629345720000|2021-08-19 04:02:00|18517.06|18397.06|18515.8|18395.8|18517.9|18397.9|18515.8|18395.8|10
1629345730000|2021-08-19 04:02:10|18515.98|18395.98|18493.57|18373.57|18515.98|18395.98|18493.57|18373.57|10
1629345740000|2021-08-19 04:02:20|18492.15|18372.15|18488.5|18368.5|18492.15|18372.15|18488.5|18368.5|10
1629345750000|2021-08-19 04:02:30|18489.56|18369.56|18486.59|18366.59|18491.4|18371.4|18486.59|18366.59|10
1629345760000|2021-08-19 04:02:40|18487.21|18367.21|18471.21|18351.21|18487.21|18367.21|18471.21|18351.21|10
1629345770000|2021-08-19 04:02:50|18470.98|18350.98|18466.3|18346.3|18470.98|18350.98|18466.18|18346.18|10
1629345780000|2021-08-19 04:03:00|18465.99|18345.99|18462.81|18342.81|18470.13|18350.13|18462.81|18342.81|10
1629345790000|2021-08-19 04:03:10|18460.43|18340.43|18458.8|18338.8|18460.43|18340.43|18458.51|18338.51|10
1629345800000|2021-08-19 04:03:20|18456.58|18336.58|18454.29|18334.29|18456.58|18336.58|18454.29|18334.29|10
1629345810000|2021-08-19 04:03:30|18454.23|18334.23|18456.26|18336.26|18456.26|18336.26|18454.02|18334.02|10
1629345820000|2021-08-19 04:03:40|18454.68|18334.68|18477.79|18357.79|18477.79|18357.79|18454.68|18334.68|10
1629345830000|2021-08-19 04:03:50|18477.95|18357.95|18489.05|18369.05|18489.08|18369.08|18477.95|18357.95|10
1629345840000|2021-08-19 04:04:00|18489.23|18369.23|18523.03|18403.03|18523.03|18403.03|18488.92|18368.92|10
1629345850000|2021-08-19 04:04:10|18526.12|18406.12|18545.63|18425.63|18545.63|18425.63|18526.12|18406.12|10
1629345860000|2021-08-19 04:04:20|18547.37|18427.37|18554.09|18434.09|18554.09|18434.09|18546.13|18426.13|10
1629345870000|2021-08-19 04:04:30|18555.52|18435.52|18564.01|18444.01|18564.01|18444.01|18555.37|18435.37|10
1629345880000|2021-08-19 04:04:40|18564.85|18444.85|18583.58|18463.58|18583.58|18463.58|18564.85|18444.85|10
1629345890000|2021-08-19 04:04:50|18583.57|18463.57|18581.71|18461.71|18583.57|18463.57|18577.88|18457.88|10
1629345900000|2021-08-19 04:05:00|18581.84|18461.84|18576.48|18456.48|18582.18|18462.18|18576.48|18456.48|10
1629345910000|2021-08-19 04:05:10|18576.07|18456.07|18561.16|18441.16|18576.07|18456.07|18561.16|18441.16|10
1629345920000|2021-08-19 04:05:20|18560.6|18440.6|18547.37|18427.37|18560.6|18440.6|18547.37|18427.37|10
1629345930000|2021-08-19 04:05:30|18546.37|18426.37|18536.49|18416.49|18546.37|18426.37|18536.49|18416.49|10
1629345940000|2021-08-19 04:05:40|18535.21|18415.21|18530.8|18410.8|18535.21|18415.21|18529.5|18409.5|10
1629345950000|2021-08-19 04:05:50|18532.09|18412.09|18533.33|18413.33|18533.82|18413.82|18531.78|18411.78|10
1629345960000|2021-08-19 04:06:00|18534.23|18414.23|18527.89|18407.89|18534.45|18414.45|18527.89|18407.89|10
1629345970000|2021-08-19 04:06:10|18527.53|18407.53|18537.26|18417.26|18537.26|18417.26|18526.63|18406.63|9
1629345980000|2021-08-19 04:06:20|18538.5|18418.5|18546.22|18426.22|18546.22|18426.22|18538.5|18418.5|10
1629345990000|2021-08-19 04:06:30|18546.23|18426.23|18552.87|18432.87|18552.87|18432.87|18546.23|18426.23|9
1629346000000|2021-08-19 04:06:40|18553.74|18433.74|18551.96|18431.96|18554.75|18434.75|18551.96|18431.96|10
1629346010000|2021-08-19 04:06:50|18551.5|18431.5|18549.95|18429.95|18551.5|18431.5|18549.95|18429.95|9
1629346020000|2021-08-19 04:07:00|18551.59|18431.59|18553.3|18433.3|18553.3|18433.3|18550.27|18430.27|10
1629346030000|2021-08-19 04:07:10|18553.02|18433.02|18554.36|18434.36|18554.36|18434.36|18552.94|18432.94|9
1629346040000|2021-08-19 04:07:20|18554.21|18434.21|18556.23|18436.23|18556.88|18436.88|18554.21|18434.21|10
1629346050000|2021-08-19 04:07:30|18556.51|18436.51|18557.89|18437.89|18557.89|18437.89|18556.51|18436.51|10
1629346060000|2021-08-19 04:07:40|18557.98|18437.98|18558.77|18438.77|18558.77|18438.77|18557.98|18437.98|10
1629346070000|2021-08-19 04:07:50|18560.32|18440.32|18560.04|18440.04|18561.07|18441.07|18559.95|18439.95|10
1629346080000|2021-08-19 04:08:00|18559.96|18439.96|18561.37|18441.37|18561.78|18441.78|18559.23|18439.23|10
1629346090000|2021-08-19 04:08:10|18559.89|18439.89|18556.16|18436.16|18559.89|18439.89|18556.16|18436.16|10
1629346100000|2021-08-19 04:08:20|18555.31|18435.31|18551.05|18431.05|18555.31|18435.31|18551.05|18431.05|10
1629346110000|2021-08-19 04:08:30|18550.79|18430.79|18552.84|18432.84|18552.88|18432.88|18550.79|18430.79|10
1629346120000|2021-08-19 04:08:40|18552.1|18432.1|18556.47|18436.47|18556.47|18436.47|18552.1|18432.1|10
1629346130000|2021-08-19 04:08:50|18557.42|18437.42|18563.41|18443.41|18563.41|18443.41|18557.17|18437.17|9
1629346140000|2021-08-19 04:09:00|18563.91|18443.91|18567.96|18447.96|18567.96|18447.96|18563.91|18443.91|10
1629346150000|2021-08-19 04:09:10|18568.54|18448.54|18570.28|18450.28|18570.28|18450.28|18568.54|18448.54|10
1629346160000|2021-08-19 04:09:20|18570.23|18450.23|18577.48|18457.48|18577.48|18457.48|18569.7|18449.7|10
1629346170000|2021-08-19 04:09:30|18578.94|18458.94|18584.78|18464.78|18584.78|18464.78|18578.94|18458.94|10
1629346180000|2021-08-19 04:09:40|18585.47|18465.47|18588.72|18468.72|18588.72|18468.72|18585.43|18465.43|10
1629346190000|2021-08-19 04:09:50|18590.03|18470.03|18588.66|18468.66|18590.42|18470.42|18588.66|18468.66|10
1629346200000|2021-08-19 04:10:00|18588.52|18468.52|18589.02|18469.02|18589.58|18469.58|18588.52|18468.52|10
1629346210000|2021-08-19 04:10:10|18588.66|18468.66|18581.22|18461.22|18588.9|18468.9|18581.21|18461.21|10
1629346220000|2021-08-19 04:10:20|18580.5|18460.5|18579.89|18459.89|18581.26|18461.26|18579.89|18459.89|10
1629346230000|2021-08-19 04:10:30|18578.9|18458.9|18572.61|18452.61|18578.9|18458.9|18572.61|18452.61|10
1629346240000|2021-08-19 04:10:40|18572.18|18452.18|18568.61|18448.61|18572.18|18452.18|18568.61|18448.61|10
1629346250000|2021-08-19 04:10:50|18567.5|18447.5|18563.36|18443.36|18567.5|18447.5|18563.36|18443.36|10
1629346260000|2021-08-19 04:11:00|18563.08|18443.08|18558.27|18438.27|18563.08|18443.08|18558.27|18438.27|9
1629346270000|2021-08-19 04:11:10|18558.47|18438.47|18554.13|18434.13|18558.47|18438.47|18554.13|18434.13|10
1629346280000|2021-08-19 04:11:20|18552.2|18432.2|18548.43|18428.43|18552.2|18432.2|18548.35|18428.35|10
1629346290000|2021-08-19 04:11:30|18549.72|18429.72|18550.95|18430.95|18551.68|18431.68|18549.72|18429.72|9
1629346300000|2021-08-19 04:11:40|18550.56|18430.56|18550.39|18430.39|18551.01|18431.01|18550.31|18430.31|10
1629346310000|2021-08-19 04:11:50|18548.66|18428.66|18549|18429|18549.61|18429.61|18548.6|18428.6|10
1629346320000|2021-08-19 04:12:00|18549.06|18429.06|18550.86|18430.86|18550.92|18430.92|18549.06|18429.06|9
1629346330000|2021-08-19 04:12:10|18550.46|18430.46|18548.86|18428.86|18550.69|18430.69|18547.97|18427.97|10
1629346340000|2021-08-19 04:12:20|18548.99|18428.99|18543.71|18423.71|18548.99|18428.99|18543.71|18423.71|10
1629346350000|2021-08-19 04:12:30|18544.12|18424.12|18540.94|18420.94|18544.12|18424.12|18540.94|18420.94|10
1629346360000|2021-08-19 04:12:40|18540.89|18420.89|18538.84|18418.84|18540.98|18420.98|18537.84|18417.84|10
1629346370000|2021-08-19 04:12:50|18539.05|18419.05|18541.63|18421.63|18542.83|18422.83|18538.61|18418.61|10
1629346380000|2021-08-19 04:13:00|18541.89|18421.89|18543.15|18423.15|18544.17|18424.17|18541.89|18421.89|10
1629346390000|2021-08-19 04:13:10|18543.96|18423.96|18549.5|18429.5|18549.71|18429.71|18543.77|18423.77|9
1629346400000|2021-08-19 04:13:20|18549.01|18429.01|18552.17|18432.17|18552.17|18432.17|18549.01|18429.01|9
1629346410000|2021-08-19 04:13:30|18552.18|18432.18|18554.08|18434.08|18554.67|18434.67|18552.18|18432.18|10
1629346420000|2021-08-19 04:13:40|18554.42|18434.42|18555.54|18435.54|18556.24|18436.24|18553.84|18433.84|10
1629346430000|2021-08-19 04:13:50|18559.17|18439.17|18543.3|18423.3|18564.05|18444.05|18543.02|18423.02|10
1629346440000|2021-08-19 04:14:00|18543.2|18423.2|18521.5|18401.5|18544.08|18424.08|18518.97|18398.97|10
1629346450000|2021-08-19 04:14:10|18520.06|18400.06|18521.99|18401.99|18521.99|18401.99|18518.5|18398.5|10
1629346460000|2021-08-19 04:14:20|18520.46|18400.46|18514.44|18394.44|18520.46|18400.46|18514.44|18394.44|10
1629346470000|2021-08-19 04:14:30|18512.59|18392.59|18507.83|18387.83|18512.59|18392.59|18507.79|18387.79|10
1629346480000|2021-08-19 04:14:40|18507.84|18387.84|18502.05|18382.05|18507.84|18387.84|18501.6|18381.6|10
1629346490000|2021-08-19 04:14:50|18501.97|18381.97|18504.22|18384.22|18504.22|18384.22|18499.38|18379.38|10
1629346500000|2021-08-19 04:15:00|18504.1|18384.1|18516.26|18396.26|18516.26|18396.26|18504.1|18384.1|10
1629346510000|2021-08-19 04:15:10|18517.69|18397.69|18513.94|18393.94|18518.07|18398.07|18513.94|18393.94|9
1629346520000|2021-08-19 04:15:20|18513.93|18393.93|18510.18|18390.18|18513.93|18393.93|18510.18|18390.18|10
1629346530000|2021-08-19 04:15:30|18509.9|18389.9|18510.25|18390.25|18510.25|18390.25|18507.54|18387.54|10
1629346540000|2021-08-19 04:15:40|18509.79|18389.79|18509.96|18389.96|18510.3|18390.3|18508.68|18388.68|10
1629346550000|2021-08-19 04:15:50|18509.94|18389.94|18509.96|18389.96|18511.05|18391.05|18508.89|18388.89|10
1629346560000|2021-08-19 04:16:00|18509.91|18389.91|18511.49|18391.49|18512.06|18392.06|18509.91|18389.91|10
1629346570000|2021-08-19 04:16:10|18511.51|18391.51|18511.7|18391.7|18512.7|18392.7|18511.33|18391.33|10
1629346580000|2021-08-19 04:16:20|18511.35|18391.35|18509.81|18389.81|18511.35|18391.35|18509.57|18389.57|10
1629346590000|2021-08-19 04:16:30|18508.63|18388.63|18505.99|18385.99|18508.63|18388.63|18505.9|18385.9|10
1629346600000|2021-08-19 04:16:40|18506.64|18386.64|18499.43|18379.43|18506.64|18386.64|18499.43|18379.43|10
1629346610000|2021-08-19 04:16:50|18499.33|18379.33|18495.59|18375.59|18499.51|18379.51|18495.42|18375.42|10
1629346620000|2021-08-19 04:17:00|18493.39|18373.39|18488.05|18368.05|18493.78|18373.78|18487.95|18367.95|10
1629346630000|2021-08-19 04:17:10|18489.5|18369.5|18489.18|18369.18|18489.8|18369.8|18488.97|18368.97|9
1629346640000|2021-08-19 04:17:20|18489.23|18369.23|18485.55|18365.55|18489.44|18369.44|18485.55|18365.55|10
1629346650000|2021-08-19 04:17:30|18484.99|18364.99|18480.86|18360.86|18485.04|18365.04|18480.86|18360.86|10
1629346660000|2021-08-19 04:17:40|18481.71|18361.71|18481.17|18361.17|18481.71|18361.71|18480.56|18360.56|10
1629346670000|2021-08-19 04:17:50|18480.7|18360.7|18483.33|18363.33|18483.57|18363.57|18480.7|18360.7|10
1629346680000|2021-08-19 04:18:00|18483.46|18363.46|18478.62|18358.62|18483.46|18363.46|18478.62|18358.62|10
1629346690000|2021-08-19 04:18:10|18477.64|18357.64|18477.4|18357.4|18477.95|18357.95|18477.3|18357.3|9
1629346700000|2021-08-19 04:18:20|18477.18|18357.18|18476.86|18356.86|18477.54|18357.54|18476.41|18356.41|10
1629346710000|2021-08-19 04:18:30|18476.8|18356.8|18472.25|18352.25|18477.01|18357.01|18472.25|18352.25|10
1629346720000|2021-08-19 04:18:40|18471.29|18351.29|18467.57|18347.57|18471.38|18351.38|18467.57|18347.57|10
1629346730000|2021-08-19 04:18:50|18467.05|18347.05|18462.26|18342.26|18467.05|18347.05|18461.25|18341.25|10
1629346740000|2021-08-19 04:19:00|18465.02|18345.02|18459.52|18339.52|18465.24|18345.24|18459.52|18339.52|10
1629346750000|2021-08-19 04:19:10|18458.93|18338.93|18461.41|18341.41|18461.41|18341.41|18456.11|18336.11|10
1629346760000|2021-08-19 04:19:20|18462.22|18342.22|18473.47|18353.47|18473.47|18353.47|18462.22|18342.22|10
1629346770000|2021-08-19 04:19:30|18475.02|18355.02|18486.49|18366.49|18486.49|18366.49|18475.02|18355.02|10
1629346780000|2021-08-19 04:19:40|18487.98|18367.98|18497.94|18377.94|18497.94|18377.94|18487.98|18367.98|10
1629346790000|2021-08-19 04:19:50|18498.38|18378.38|18506.51|18386.51|18506.51|18386.51|18498.04|18378.04|10
1629346800000|2021-08-19 04:20:00|18506.13|18386.13|18514.81|18394.81|18514.81|18394.81|18506.13|18386.13|10
1629346810000|2021-08-19 04:20:10|18518.7|18398.7|18521.39|18401.39|18521.82|18401.82|18518.7|18398.7|10
1629346820000|2021-08-19 04:20:20|18524.41|18404.41|18533.78|18413.78|18533.84|18413.84|18524.41|18404.41|10
1629346830000|2021-08-19 04:20:30|18534.58|18414.58|18543.48|18423.48|18543.48|18423.48|18534.58|18414.58|9
1629346840000|2021-08-19 04:20:40|18547.34|18427.34|18552.14|18432.14|18552.14|18432.14|18547.34|18427.34|10
1629346850000|2021-08-19 04:20:50|18552.9|18432.9|18560.18|18440.18|18560.18|18440.18|18552.9|18432.9|10
1629346860000|2021-08-19 04:21:00|18560.06|18440.06|18562.51|18442.51|18562.51|18442.51|18560.06|18440.06|10
1629346870000|2021-08-19 04:21:10|18563.61|18443.61|18564.06|18444.06|18564.06|18444.06|18563.22|18443.22|10
1629346880000|2021-08-19 04:21:20|18563.78|18443.78|18565.69|18445.69|18565.69|18445.69|18563.78|18443.78|10
1629346890000|2021-08-19 04:21:30|18566.05|18446.05|18564.97|18444.97|18566.05|18446.05|18563.46|18443.46|10
1629346900000|2021-08-19 04:21:40|18564.8|18444.8|18563.66|18443.66|18566.21|18446.21|18563.66|18443.66|8
1629346910000|2021-08-19 04:21:50|18563.84|18443.84|18564.25|18444.25|18564.72|18444.72|18563.78|18443.78|10
1629346920000|2021-08-19 04:22:00|18563.55|18443.55|18567.49|18447.49|18567.49|18447.49|18562.98|18442.98|10
1629346930000|2021-08-19 04:22:10|18567.41|18447.41|18570.29|18450.29|18570.29|18450.29|18566.38|18446.38|10
1629346940000|2021-08-19 04:22:20|18570.1|18450.1|18565.92|18445.92|18571.02|18451.02|18565.92|18445.92|10
1629346950000|2021-08-19 04:22:30|18565.5|18445.5|18566.7|18446.7|18566.7|18446.7|18564.96|18444.96|10
1629346960000|2021-08-19 04:22:40|18566.74|18446.74|18576.16|18456.16|18576.16|18456.16|18566.74|18446.74|10
1629346970000|2021-08-19 04:22:50|18577.83|18457.83|18582.52|18462.52|18582.64|18462.64|18577.83|18457.83|10
1629346980000|2021-08-19 04:23:00|18583.92|18463.92|18589.83|18469.83|18589.83|18469.83|18583.92|18463.92|10
1629346990000|2021-08-19 04:23:10|18591.23|18471.23|18592.45|18472.45|18593.17|18473.17|18591.23|18471.23|10
1629347000000|2021-08-19 04:23:20|18592.43|18472.43|18593.43|18473.43|18595.24|18475.24|18592.17|18472.17|10
1629347010000|2021-08-19 04:23:30|18593.96|18473.96|18598.49|18478.49|18598.49|18478.49|18593.96|18473.96|10
1629347020000|2021-08-19 04:23:40|18598.57|18478.57|18605.81|18485.81|18605.81|18485.81|18598.57|18478.57|10
1629347030000|2021-08-19 04:23:50|18605.72|18485.72|18610.1|18490.1|18610.38|18490.38|18605.72|18485.72|10
1629347040000|2021-08-19 04:24:00|18610.82|18490.82|18615.61|18495.61|18617.49|18497.49|18610.82|18490.82|10
1629347050000|2021-08-19 04:24:10|18613.15|18493.15|18611.46|18491.46|18614.51|18494.51|18611.46|18491.46|9
1629347060000|2021-08-19 04:24:20|18610.43|18490.43|18609.06|18489.06|18610.63|18490.63|18609.03|18489.03|10
1629347070000|2021-08-19 04:24:30|18609.28|18489.28|18607.59|18487.59|18609.71|18489.71|18607.44|18487.44|10
1629347080000|2021-08-19 04:24:40|18607.57|18487.57|18606.12|18486.12|18607.57|18487.57|18605.78|18485.78|10
1629347090000|2021-08-19 04:24:50|18606.24|18486.24|18603.44|18483.44|18606.24|18486.24|18603.44|18483.44|10
1629347100000|2021-08-19 04:25:00|18603.23|18483.23|18598.19|18478.19|18603.31|18483.31|18598.19|18478.19|10
1629347110000|2021-08-19 04:25:10|18597.47|18477.47|18592.93|18472.93|18597.47|18477.47|18592.93|18472.93|10
1629347120000|2021-08-19 04:25:20|18592.63|18472.63|18587.68|18467.68|18593.62|18473.62|18587.68|18467.68|10
1629347130000|2021-08-19 04:25:30|18587|18467|18584.79|18464.79|18587|18467|18582.95|18462.95|10
1629347140000|2021-08-19 04:25:40|18585.11|18465.11|18587.67|18467.67|18587.67|18467.67|18584.12|18464.12|10
1629347150000|2021-08-19 04:25:50|18587.46|18467.46|18581.18|18461.18|18587.77|18467.77|18581.18|18461.18|10
1629347160000|2021-08-19 04:26:00|18581.29|18461.29|18576.75|18456.75|18581.51|18461.51|18576.75|18456.75|10
1629347170000|2021-08-19 04:26:10|18576.84|18456.84|18575.81|18455.81|18576.94|18456.94|18575.2|18455.2|10
1629347180000|2021-08-19 04:26:20|18576.11|18456.11|18586.63|18466.63|18586.63|18466.63|18575.85|18455.85|10
1629347190000|2021-08-19 04:26:30|18586.92|18466.92|18605.89|18485.89|18605.89|18485.89|18586.92|18466.92|10
1629347200000|2021-08-19 04:26:40|18606.22|18486.22|18612.32|18492.32|18612.32|18492.32|18606.22|18486.22|10
1629347210000|2021-08-19 04:26:50|18613.26|18493.26|18616.74|18496.74|18616.75|18496.75|18613.26|18493.26|10
1629347220000|2021-08-19 04:27:00|18617.78|18497.78|18620.07|18500.07|18620.16|18500.16|18617.51|18497.51|10
1629347230000|2021-08-19 04:27:10|18622.36|18502.36|18623.94|18503.94|18624.37|18504.37|18621.83|18501.83|10
1629347240000|2021-08-19 04:27:20|18624.94|18504.94|18630.2|18510.2|18630.2|18510.2|18624.94|18504.94|10
1629347250000|2021-08-19 04:27:30|18629.88|18509.88|18634.67|18514.67|18634.67|18514.67|18629.58|18509.58|10
1629347260000|2021-08-19 04:27:40|18635.53|18515.53|18638.93|18518.93|18639.53|18519.53|18635.53|18515.53|10
1629347270000|2021-08-19 04:27:50|18639.43|18519.43|18640.16|18520.16|18641.05|18521.05|18639.31|18519.31|10
1629347280000|2021-08-19 04:28:00|18640.11|18520.11|18638.85|18518.85|18640.13|18520.13|18637.92|18517.92|10
1629347290000|2021-08-19 04:28:10|18638.52|18518.52|18637.37|18517.37|18638.67|18518.67|18636.35|18516.35|9
1629347300000|2021-08-19 04:28:20|18637.03|18517.03|18641.9|18521.9|18641.9|18521.9|18637.03|18517.03|10
1629347310000|2021-08-19 04:28:30|18641.86|18521.86|18645.58|18525.58|18645.58|18525.58|18641.55|18521.55|10
1629347320000|2021-08-19 04:28:40|18645.13|18525.13|18646.06|18526.06|18646.06|18526.06|18645.02|18525.02|10
1629347330000|2021-08-19 04:28:50|18646.04|18526.04|18647.93|18527.93|18647.93|18527.93|18645.84|18525.84|9
1629347340000|2021-08-19 04:29:00|18649.53|18529.53|18646.72|18526.72|18650.28|18530.28|18646.72|18526.72|10
1629347350000|2021-08-19 04:29:10|18646.44|18526.44|18644.43|18524.43|18646.44|18526.44|18644.43|18524.43|10
1629347360000|2021-08-19 04:29:20|18641.86|18521.86|18643.86|18523.86|18644.48|18524.48|18641.42|18521.42|10
1629347370000|2021-08-19 04:29:30|18645.06|18525.06|18652.2|18532.2|18652.2|18532.2|18645.06|18525.06|10
1629347380000|2021-08-19 04:29:40|18660.08|18540.08|18663.98|18543.98|18664.98|18544.98|18660.08|18540.08|10
1629347390000|2021-08-19 04:29:50|18665.05|18545.05|18661.15|18541.15|18665.05|18545.05|18661.15|18541.15|10
1629347400000|2021-08-19 04:30:00|18661.21|18541.21|18654.67|18534.67|18661.21|18541.21|18654.67|18534.67|10
1629347410000|2021-08-19 04:30:10|18653.73|18533.73|18648|18528|18654.01|18534.01|18648|18528|10
1629347420000|2021-08-19 04:30:20|18647.98|18527.98|18645.08|18525.08|18648.11|18528.11|18644.84|18524.84|10
1629347430000|2021-08-19 04:30:30|18644.44|18524.44|18646.57|18526.57|18646.57|18526.57|18644.36|18524.36|10
1629347440000|2021-08-19 04:30:40|18646.53|18526.53|18652.72|18532.72|18652.72|18532.72|18646.53|18526.53|10
1629347450000|2021-08-19 04:30:50|18652.89|18532.89|18657.85|18537.85|18658.44|18538.44|18652.75|18532.75|10
1629347460000|2021-08-19 04:31:00|18658.84|18538.84|18660.9|18540.9|18660.9|18540.9|18658.84|18538.84|9
1629347470000|2021-08-19 04:31:10|18661.26|18541.26|18661.65|18541.65|18662.09|18542.09|18660.74|18540.74|10
1629347480000|2021-08-19 04:31:20|18660.56|18540.56|18658.6|18538.6|18661.26|18541.26|18658.6|18538.6|10
1629347490000|2021-08-19 04:31:30|18658.22|18538.22|18660.62|18540.62|18660.62|18540.62|18657.73|18537.73|10
1629347500000|2021-08-19 04:31:40|18660.63|18540.63|18658.59|18538.59|18660.63|18540.63|18658.46|18538.46|10
1629347510000|2021-08-19 04:31:50|18658.64|18538.64|18658.68|18538.68|18659.45|18539.45|18657.82|18537.82|10
1629347520000|2021-08-19 04:32:00|18658.47|18538.47|18658.74|18538.74|18659.59|18539.59|18658.47|18538.47|10
1629347530000|2021-08-19 04:32:10|18658.25|18538.25|18655.45|18535.45|18658.43|18538.43|18655.08|18535.08|9
1629347540000|2021-08-19 04:32:20|18656.25|18536.25|18651.11|18531.11|18656.46|18536.46|18651.11|18531.11|10
1629347550000|2021-08-19 04:32:30|18651.09|18531.09|18649.89|18529.89|18651.21|18531.21|18648.8|18528.8|10
1629347560000|2021-08-19 04:32:40|18649.31|18529.31|18647.08|18527.08|18649.46|18529.46|18647.08|18527.08|9
1629347570000|2021-08-19 04:32:50|18647.11|18527.11|18644.5|18524.5|18647.11|18527.11|18644.5|18524.5|10
1629347580000|2021-08-19 04:33:00|18645.06|18525.06|18644.32|18524.32|18645.27|18525.27|18643.95|18523.95|10
1629347590000|2021-08-19 04:33:10|18644.14|18524.14|18643.53|18523.53|18645.3|18525.3|18643.53|18523.53|10
1629347600000|2021-08-19 04:33:20|18643.47|18523.47|18643.51|18523.51|18643.9|18523.9|18643.12|18523.12|9
1629347610000|2021-08-19 04:33:30|18645.29|18525.29|18654.28|18534.28|18654.28|18534.28|18645.29|18525.29|10
1629347620000|2021-08-19 04:33:40|18654.53|18534.53|18662.24|18542.24|18662.24|18542.24|18654.53|18534.53|10
1629347630000|2021-08-19 04:33:50|18662.29|18542.29|18664.43|18544.43|18664.43|18544.43|18662.29|18542.29|9
1629347640000|2021-08-19 04:34:00|18664.38|18544.38|18664.84|18544.84|18664.84|18544.84|18662.57|18542.57|10
1629347650000|2021-08-19 04:34:10|18664.86|18544.86|18668.46|18548.46|18668.46|18548.46|18663.56|18543.56|10
1629347660000|2021-08-19 04:34:20|18668.66|18548.66|18668.12|18548.12|18668.73|18548.73|18666.24|18546.24|10
1629347670000|2021-08-19 04:34:30|18668.07|18548.07|18669.83|18549.83|18669.83|18549.83|18668.07|18548.07|10
1629347680000|2021-08-19 04:34:40|18670.19|18550.19|18667.54|18547.54|18670.19|18550.19|18667.54|18547.54|9
1629347690000|2021-08-19 04:34:50|18667.63|18547.63|18666.04|18546.04|18667.73|18547.73|18665.7|18545.7|8
1629347700000|2021-08-19 04:35:00|18665.08|18545.08|18663.02|18543.02|18665.63|18545.63|18663.02|18543.02|10
1629347710000|2021-08-19 04:35:10|18660.25|18540.25|18656.96|18536.96|18660.25|18540.25|18656.96|18536.96|10
1629347720000|2021-08-19 04:35:20|18656.76|18536.76|18653.39|18533.39|18656.76|18536.76|18653.39|18533.39|10
1629347730000|2021-08-19 04:35:30|18652.95|18532.95|18649.73|18529.73|18653.04|18533.04|18649.73|18529.73|10
1629347740000|2021-08-19 04:35:40|18648.98|18528.98|18645.88|18525.88|18648.98|18528.98|18645.88|18525.88|10
1629347750000|2021-08-19 04:35:50|18645.63|18525.63|18639.07|18519.07|18645.63|18525.63|18639.05|18519.05|10
1629347760000|2021-08-19 04:36:00|18637.11|18517.11|18629.84|18509.84|18637.11|18517.11|18629.84|18509.84|10
1629347770000|2021-08-19 04:36:10|18628.68|18508.68|18621.9|18501.9|18628.68|18508.68|18621.23|18501.23|10
1629347780000|2021-08-19 04:36:20|18622.19|18502.19|18620.48|18500.48|18622.2|18502.2|18620.42|18500.42|10
1629347790000|2021-08-19 04:36:30|18620.38|18500.38|18622.02|18502.02|18622.03|18502.03|18620.38|18500.38|10
1629347800000|2021-08-19 04:36:40|18622.63|18502.63|18622.95|18502.95|18623.77|18503.77|18622.63|18502.63|9
1629347810000|2021-08-19 04:36:50|18623.17|18503.17|18622.11|18502.11|18623.17|18503.17|18621.96|18501.96|10
1629347820000|2021-08-19 04:37:00|18622.07|18502.07|18620.77|18500.77|18623.35|18503.35|18620.77|18500.77|9
1629347830000|2021-08-19 04:37:10|18621.47|18501.47|18627.45|18507.45|18627.45|18507.45|18621.47|18501.47|10
1629347840000|2021-08-19 04:37:20|18627.13|18507.13|18620.93|18500.93|18627.13|18507.13|18620.93|18500.93|10
1629347850000|2021-08-19 04:37:30|18619.86|18499.86|18616.3|18496.3|18620.19|18500.19|18616.3|18496.3|10
1629347860000|2021-08-19 04:37:40|18618.99|18498.99|18626.71|18506.71|18626.71|18506.71|18618.99|18498.99|10
1629347870000|2021-08-19 04:37:50|18627.09|18507.09|18632.34|18512.34|18632.34|18512.34|18627.09|18507.09|10
1629347880000|2021-08-19 04:38:00|18632.9|18512.9|18637.64|18517.64|18637.89|18517.89|18632.9|18512.9|10
1629347890000|2021-08-19 04:38:10|18638.12|18518.12|18636.69|18516.69|18638.12|18518.12|18636.62|18516.62|10
1629347900000|2021-08-19 04:38:20|18636.53|18516.53|18637.05|18517.05|18637.68|18517.68|18636.32|18516.32|10
1629347910000|2021-08-19 04:38:30|18636.54|18516.54|18627.9|18507.9|18636.54|18516.54|18627.9|18507.9|10
1629347920000|2021-08-19 04:38:40|18628.08|18508.08|18626.6|18506.6|18630.84|18510.84|18626.6|18506.6|10
1629347930000|2021-08-19 04:38:50|18626.89|18506.89|18628.51|18508.51|18628.51|18508.51|18624.55|18504.55|10
1629347940000|2021-08-19 04:39:00|18628.6|18508.6|18633.36|18513.36|18633.36|18513.36|18628.6|18508.6|10
1629347950000|2021-08-19 04:39:10|18632.74|18512.74|18637.36|18517.36|18637.36|18517.36|18632.74|18512.74|9
1629347960000|2021-08-19 04:39:20|18637.33|18517.33|18638.57|18518.57|18638.57|18518.57|18636.35|18516.35|10
1629347970000|2021-08-19 04:39:30|18639.09|18519.09|18641.99|18521.99|18641.99|18521.99|18639.07|18519.07|10
1629347980000|2021-08-19 04:39:40|18640.67|18520.67|18644.95|18524.95|18645.13|18525.13|18640.67|18520.67|10
1629347990000|2021-08-19 04:39:50|18645.54|18525.54|18646.92|18526.92|18646.92|18526.92|18644.47|18524.47|9
1629348000000|2021-08-19 04:40:00|18646.63|18526.63|18649.45|18529.45|18649.45|18529.45|18646.3|18526.3|10
1629348010000|2021-08-19 04:40:10|18649.82|18529.82|18651.23|18531.23|18651.23|18531.23|18649.73|18529.73|10
1629348020000|2021-08-19 04:40:20|18651.28|18531.28|18651.92|18531.92|18652.37|18532.37|18650.83|18530.83|9
1629348030000|2021-08-19 04:40:30|18652.41|18532.41|18650.27|18530.27|18652.45|18532.45|18650.27|18530.27|10
1629348040000|2021-08-19 04:40:40|18649.74|18529.74|18647.12|18527.12|18649.74|18529.74|18646.95|18526.95|10
1629348050000|2021-08-19 04:40:50|18646.91|18526.91|18647.16|18527.16|18649.87|18529.87|18646.91|18526.91|10
1629348060000|2021-08-19 04:41:00|18645.68|18525.68|18641.18|18521.18|18645.68|18525.68|18641.11|18521.11|10
1629348070000|2021-08-19 04:41:10|18641.42|18521.42|18639.57|18519.57|18641.42|18521.42|18639.29|18519.29|10
1629348080000|2021-08-19 04:41:20|18638.81|18518.81|18635.89|18515.89|18638.81|18518.81|18635.73|18515.73|10
1629348090000|2021-08-19 04:41:30|18636.9|18516.9|18635.25|18515.25|18636.9|18516.9|18634.06|18514.06|10
1629348100000|2021-08-19 04:41:40|18635.31|18515.31|18636.68|18516.68|18636.76|18516.76|18635.31|18515.31|10
1629348110000|2021-08-19 04:41:50|18636.63|18516.63|18636.24|18516.24|18638.1|18518.1|18636.24|18516.24|10
1629348120000|2021-08-19 04:42:00|18636.1|18516.1|18637.25|18517.25|18637.6|18517.6|18635.35|18515.35|10
1629348130000|2021-08-19 04:42:10|18637.5|18517.5|18637.29|18517.29|18638.37|18518.37|18637.29|18517.29|10
1629348140000|2021-08-19 04:42:20|18636.92|18516.92|18637.42|18517.42|18637.62|18517.62|18636.13|18516.13|9
1629348150000|2021-08-19 04:42:30|18637.71|18517.71|18636.1|18516.1|18638.49|18518.49|18636.1|18516.1|10
1629348160000|2021-08-19 04:42:40|18635.26|18515.26|18632.11|18512.11|18635.26|18515.26|18631.05|18511.05|10
1629348170000|2021-08-19 04:42:50|18631.86|18511.86|18630.43|18510.43|18632.32|18512.32|18630.43|18510.43|10
1629348180000|2021-08-19 04:43:00|18630|18510|18628.41|18508.41|18631.25|18511.25|18628.36|18508.36|10
1629348190000|2021-08-19 04:43:10|18628.59|18508.59|18631.24|18511.24|18631.42|18511.42|18628.59|18508.59|10
1629348200000|2021-08-19 04:43:20|18631.01|18511.01|18631.34|18511.34|18631.34|18511.34|18630.64|18510.64|9
1629348210000|2021-08-19 04:43:30|18631.11|18511.11|18632.49|18512.49|18632.49|18512.49|18630.75|18510.75|10
1629348220000|2021-08-19 04:43:40|18632.82|18512.82|18635.45|18515.45|18635.76|18515.76|18632.82|18512.82|10
1629348230000|2021-08-19 04:43:50|18635.82|18515.82|18635.56|18515.56|18635.88|18515.88|18635.04|18515.04|9
1629348240000|2021-08-19 04:44:00|18635.34|18515.34|18633.42|18513.42|18635.48|18515.48|18633.42|18513.42|10
1629348250000|2021-08-19 04:44:10|18633.55|18513.55|18636.82|18516.82|18636.82|18516.82|18633.55|18513.55|10
1629348260000|2021-08-19 04:44:20|18638.5|18518.5|18642.62|18522.62|18642.62|18522.62|18638.5|18518.5|10
1629348270000|2021-08-19 04:44:30|18645.42|18525.42|18653.14|18533.14|18653.35|18533.35|18645.42|18525.42|10
1629348280000|2021-08-19 04:44:40|18652.95|18532.95|18655.58|18535.58|18655.58|18535.58|18652.95|18532.95|10
1629348290000|2021-08-19 04:44:50|18655.59|18535.59|18657.44|18537.44|18657.66|18537.66|18655.59|18535.59|8
1629348300000|2021-08-19 04:45:00|18658.55|18538.55|18659.12|18539.12|18659.8|18539.8|18658.55|18538.55|10
1629348310000|2021-08-19 04:45:10|18658.44|18538.44|18654.23|18534.23|18658.44|18538.44|18654.23|18534.23|10
1629348320000|2021-08-19 04:45:20|18654.22|18534.22|18649.18|18529.18|18654.22|18534.22|18649.18|18529.18|10
1629348330000|2021-08-19 04:45:30|18648.64|18528.64|18643.04|18523.04|18649.82|18529.82|18643.04|18523.04|9
1629348340000|2021-08-19 04:45:40|18641.98|18521.98|18640.73|18520.73|18641.98|18521.98|18639.56|18519.56|10
1629348350000|2021-08-19 04:45:50|18640.95|18520.95|18638.87|18518.87|18641.17|18521.17|18638.12|18518.12|10
1629348360000|2021-08-19 04:46:00|18640|18520|18639.2|18519.2|18640.41|18520.41|18639.2|18519.2|10
1629348370000|2021-08-19 04:46:10|18638.92|18518.92|18637.54|18517.54|18638.92|18518.92|18636.56|18516.56|10
1629348380000|2021-08-19 04:46:20|18636.19|18516.19|18631.41|18511.41|18636.19|18516.19|18631.41|18511.41|10
1629348390000|2021-08-19 04:46:30|18632.34|18512.34|18631.25|18511.25|18632.34|18512.34|18631.22|18511.22|10
1629348400000|2021-08-19 04:46:40|18631.31|18511.31|18628.66|18508.66|18631.31|18511.31|18628.66|18508.66|10
1629348410000|2021-08-19 04:46:50|18627.13|18507.13|18627.66|18507.66|18627.66|18507.66|18627.03|18507.03|8
1629348420000|2021-08-19 04:47:00|18628.87|18508.87|18632.84|18512.84|18632.84|18512.84|18628.8|18508.8|10
1629348430000|2021-08-19 04:47:10|18633.61|18513.61|18633.7|18513.7|18634.81|18514.81|18633.61|18513.61|10
1629348440000|2021-08-19 04:47:20|18633.62|18513.62|18627.75|18507.75|18633.62|18513.62|18626.82|18506.82|10
1629348450000|2021-08-19 04:47:30|18627.04|18507.04|18624.17|18504.17|18627.04|18507.04|18624.17|18504.17|10
1629348460000|2021-08-19 04:47:40|18623.95|18503.95|18624.29|18504.29|18624.29|18504.29|18623.17|18503.17|10
1629348470000|2021-08-19 04:47:50|18624.86|18504.86|18627.05|18507.05|18627.05|18507.05|18624.52|18504.52|8
1629348480000|2021-08-19 04:48:00|18626.88|18506.88|18628.02|18508.02|18628.02|18508.02|18626.88|18506.88|8
1629348490000|2021-08-19 04:48:10|18628.45|18508.45|18629.38|18509.38|18629.38|18509.38|18627.58|18507.58|10
1629348500000|2021-08-19 04:48:20|18629.13|18509.13|18630.77|18510.77|18630.85|18510.85|18629.13|18509.13|9
1629348510000|2021-08-19 04:48:30|18631.49|18511.49|18629.82|18509.82|18631.49|18511.49|18629.77|18509.77|9
1629348520000|2021-08-19 04:48:40|18632.74|18512.74|18631.5|18511.5|18632.74|18512.74|18631.5|18511.5|8
1629348530000|2021-08-19 04:48:50|18633|18513|18633.54|18513.54|18633.62|18513.62|18633|18513|10
1629348540000|2021-08-19 04:49:00|18633.47|18513.47|18636.4|18516.4|18636.63|18516.63|18633.47|18513.47|10
1629348550000|2021-08-19 04:49:10|18636.47|18516.47|18633.53|18513.53|18636.47|18516.47|18633.53|18513.53|10
1629348560000|2021-08-19 04:49:20|18633.09|18513.09|18632.45|18512.45|18633.09|18513.09|18632|18512|10
1629348570000|2021-08-19 04:49:30|18632.11|18512.11|18636.61|18516.61|18636.61|18516.61|18631.95|18511.95|10
1629348580000|2021-08-19 04:49:40|18637.58|18517.58|18641.04|18521.04|18641.04|18521.04|18637.19|18517.19|10
1629348590000|2021-08-19 04:49:50|18640.88|18520.88|18643.83|18523.83|18643.83|18523.83|18640.88|18520.88|10
1629348600000|2021-08-19 04:50:00|18643.85|18523.85|18643.45|18523.45|18644.4|18524.4|18643.45|18523.45|10
1629348610000|2021-08-19 04:50:10|18643.25|18523.25|18644.36|18524.36|18644.74|18524.74|18643.21|18523.21|10
1629348620000|2021-08-19 04:50:20|18644.35|18524.35|18641.92|18521.92|18644.35|18524.35|18641.92|18521.92|8
1629348630000|2021-08-19 04:50:30|18641.77|18521.77|18638.1|18518.1|18641.77|18521.77|18637.47|18517.47|10
1629348640000|2021-08-19 04:50:40|18637.81|18517.81|18636.32|18516.32|18637.81|18517.81|18636.32|18516.32|10
1629348650000|2021-08-19 04:50:50|18636.07|18516.07|18643.66|18523.66|18643.66|18523.66|18636.07|18516.07|10
1629348660000|2021-08-19 04:51:00|18644.28|18524.28|18648.81|18528.81|18648.92|18528.92|18644.28|18524.28|10
1629348670000|2021-08-19 04:51:10|18649.21|18529.21|18648.43|18528.43|18650.36|18530.36|18648.32|18528.32|10
1629348680000|2021-08-19 04:51:20|18648.03|18528.03|18649.11|18529.11|18649.11|18529.11|18647.22|18527.22|10
1629348690000|2021-08-19 04:51:30|18649.23|18529.23|18652.43|18532.43|18653.38|18533.38|18649.23|18529.23|10
1629348700000|2021-08-19 04:51:40|18652.33|18532.33|18654.89|18534.89|18654.89|18534.89|18652.33|18532.33|10
1629348710000|2021-08-19 04:51:50|18655|18535|18654.37|18534.37|18655.12|18535.12|18654.31|18534.31|10
1629348720000|2021-08-19 04:52:00|18654.5|18534.5|18653.48|18533.48|18654.92|18534.92|18653.34|18533.34|9
1629348730000|2021-08-19 04:52:10|18653.34|18533.34|18653.68|18533.68|18654.05|18534.05|18652.7|18532.7|10
1629348740000|2021-08-19 04:52:20|18654.35|18534.35|18653.53|18533.53|18654.35|18534.35|18652.8|18532.8|9
1629348750000|2021-08-19 04:52:30|18652.96|18532.96|18652.35|18532.35|18653.09|18533.09|18652.15|18532.15|8
1629348760000|2021-08-19 04:52:40|18651.94|18531.94|18652.25|18532.25|18652.47|18532.47|18651.01|18531.01|10
1629348770000|2021-08-19 04:52:50|18651.67|18531.67|18648.57|18528.57|18651.67|18531.67|18648.57|18528.57|10
1629348780000|2021-08-19 04:53:00|18648.41|18528.41|18648.34|18528.34|18649.38|18529.38|18648.34|18528.34|9
1629348790000|2021-08-19 04:53:10|18648.47|18528.47|18647.25|18527.25|18648.59|18528.59|18647|18527|10
1629348800000|2021-08-19 04:53:20|18647.46|18527.46|18648.34|18528.34|18648.46|18528.46|18646.85|18526.85|10
1629348810000|2021-08-19 04:53:30|18647.58|18527.58|18646.51|18526.51|18647.77|18527.77|18646.51|18526.51|10
1629348820000|2021-08-19 04:53:40|18646.4|18526.4|18645.01|18525.01|18646.4|18526.4|18645.01|18525.01|8
1629348830000|2021-08-19 04:53:50|18640.65|18520.65|18641.13|18521.13|18641.73|18521.73|18639.87|18519.87|10
1629348840000|2021-08-19 04:54:00|18641.22|18521.22|18640.34|18520.34|18641.22|18521.22|18640.12|18520.12|10
1629348850000|2021-08-19 04:54:10|18640.22|18520.22|18638.47|18518.47|18640.45|18520.45|18638.47|18518.47|10
1629348860000|2021-08-19 04:54:20|18637.62|18517.62|18636.54|18516.54|18637.62|18517.62|18636.1|18516.1|8
1629348870000|2021-08-19 04:54:30|18636.4|18516.4|18634.7|18514.7|18636.4|18516.4|18634.32|18514.32|10
1629348880000|2021-08-19 04:54:40|18633.88|18513.88|18633.75|18513.75|18634.73|18514.73|18632.77|18512.77|9
1629348890000|2021-08-19 04:54:50|18633.7|18513.7|18636.56|18516.56|18636.56|18516.56|18633.7|18513.7|10
1629348900000|2021-08-19 04:55:00|18636.63|18516.63|18639.59|18519.59|18639.59|18519.59|18636.37|18516.37|10
1629348910000|2021-08-19 04:55:10|18639.56|18519.56|18635.43|18515.43|18639.56|18519.56|18635.43|18515.43|10
1629348920000|2021-08-19 04:55:20|18635.38|18515.38|18633.69|18513.69|18635.5|18515.5|18633.68|18513.68|10
1629348930000|2021-08-19 04:55:30|18632.34|18512.34|18632.47|18512.47|18633.64|18513.64|18631.83|18511.83|10
1629348940000|2021-08-19 04:55:40|18632.38|18512.38|18632.91|18512.91|18634.18|18514.18|18632.38|18512.38|10
1629348950000|2021-08-19 04:55:50|18632.49|18512.49|18630.64|18510.64|18632.49|18512.49|18630.55|18510.55|10
1629348960000|2021-08-19 04:56:00|18632.09|18512.09|18632.33|18512.33|18632.45|18512.45|18631.88|18511.88|10
1629348970000|2021-08-19 04:56:10|18632.6|18512.6|18630.46|18510.46|18632.6|18512.6|18630.01|18510.01|10
1629348980000|2021-08-19 04:56:20|18630.02|18510.02|18629.18|18509.18|18630.12|18510.12|18628.41|18508.41|10
1629348990000|2021-08-19 04:56:30|18628.88|18508.88|18625.64|18505.64|18628.88|18508.88|18625.64|18505.64|9
1629349000000|2021-08-19 04:56:40|18622.08|18502.08|18620.32|18500.32|18622.08|18502.08|18620.22|18500.22|10
1629349010000|2021-08-19 04:56:50|18620.27|18500.27|18620.97|18500.97|18621.55|18501.55|18619.72|18499.72|9
1629349020000|2021-08-19 04:57:00|18619.49|18499.49|18616.02|18496.02|18619.49|18499.49|18615.42|18495.42|10
1629349030000|2021-08-19 04:57:10|18615.28|18495.28|18614.61|18494.61|18615.28|18495.28|18614.41|18494.41|10
1629349040000|2021-08-19 04:57:20|18614.3|18494.3|18612.18|18492.18|18614.35|18494.35|18611.78|18491.78|9
1629349050000|2021-08-19 04:57:30|18612.04|18492.04|18609.3|18489.3|18612.07|18492.07|18607.42|18487.42|10
1629349060000|2021-08-19 04:57:40|18609.02|18489.02|18608.34|18488.34|18610.31|18490.31|18608.34|18488.34|10
1629349070000|2021-08-19 04:57:50|18607.98|18487.98|18609.1|18489.1|18610.04|18490.04|18607.98|18487.98|9
1629349080000|2021-08-19 04:58:00|18609.43|18489.43|18607.55|18487.55|18609.43|18489.43|18606.63|18486.63|10
1629349090000|2021-08-19 04:58:10|18607.94|18487.94|18604.91|18484.91|18607.94|18487.94|18604.91|18484.91|9
1629349100000|2021-08-19 04:58:20|18604.63|18484.63|18604.75|18484.75|18605.66|18485.66|18604.17|18484.17|9
1629349110000|2021-08-19 04:58:30|18605.06|18485.06|18610.11|18490.11|18610.11|18490.11|18605.06|18485.06|9
1629349120000|2021-08-19 04:58:40|18610.2|18490.2|18609.34|18489.34|18610.27|18490.27|18609.34|18489.34|10
1629349130000|2021-08-19 04:58:50|18609.2|18489.2|18606.79|18486.79|18609.2|18489.2|18606.79|18486.79|8
1629349140000|2021-08-19 04:59:00|18606.47|18486.47|18607.44|18487.44|18607.44|18487.44|18606.33|18486.33|9
1629349150000|2021-08-19 04:59:10|18607.8|18487.8|18607.27|18487.27|18608.08|18488.08|18607.27|18487.27|10
1629349160000|2021-08-19 04:59:20|18607.2|18487.2|18608.76|18488.76|18609.18|18489.18|18607.2|18487.2|10
1629349170000|2021-08-19 04:59:30|18607.88|18487.88|18607.8|18487.8|18608.02|18488.02|18606.7|18486.7|10
1629349180000|2021-08-19 04:59:40|18607.76|18487.76|18607.46|18487.46|18607.89|18487.89|18607.32|18487.32|9
1629349190000|2021-08-19 04:59:50|18607.92|18487.92|18608.83|18488.83|18608.85|18488.85|18607.92|18487.92|9
1629349200000|2021-08-19 05:00:00|18608.96|18488.96|18603.68|18483.68|18609.84|18489.84|18603.68|18483.68|10
1629349210000|2021-08-19 05:00:10|18601.08|18481.08|18594.16|18474.16|18601.08|18481.08|18593.06|18473.06|10
1629349220000|2021-08-19 05:00:20|18593.59|18473.59|18589.07|18469.07|18593.59|18473.59|18589.07|18469.07|9
1629349230000|2021-08-19 05:00:30|18589.32|18469.32|18586.24|18466.24|18589.32|18469.32|18586.24|18466.24|10
1629349240000|2021-08-19 05:00:40|18585.52|18465.52|18570.53|18450.53|18585.52|18465.52|18570.53|18450.53|10
1629349250000|2021-08-19 05:00:50|18568.76|18448.76|18560.34|18440.34|18569.94|18449.94|18560.34|18440.34|10
1629349260000|2021-08-19 05:01:00|18559.26|18439.26|18559.76|18439.76|18559.76|18439.76|18558.94|18438.94|9
1629349270000|2021-08-19 05:01:10|18559.53|18439.53|18556.83|18436.83|18559.53|18439.53|18556.55|18436.55|10
1629349280000|2021-08-19 05:01:20|18555.21|18435.21|18549.6|18429.6|18555.28|18435.28|18549.6|18429.6|10
1629349290000|2021-08-19 05:01:30|18548.64|18428.64|18540.6|18420.6|18548.64|18428.64|18540.6|18420.6|9
1629349300000|2021-08-19 05:01:40|18539.14|18419.14|18537.72|18417.72|18539.33|18419.33|18537.34|18417.34|10
1629349310000|2021-08-19 05:01:50|18537.29|18417.29|18536.21|18416.21|18538.84|18418.84|18536.21|18416.21|10
1629349320000|2021-08-19 05:02:00|18536.2|18416.2|18532.16|18412.16|18536.2|18416.2|18531.7|18411.7|10
1629349330000|2021-08-19 05:02:10|18532.12|18412.12|18532.28|18412.28|18532.28|18412.28|18530.37|18410.37|10
1629349340000|2021-08-19 05:02:20|18532.79|18412.79|18535.73|18415.73|18535.73|18415.73|18531.57|18411.57|9
1629349350000|2021-08-19 05:02:30|18536.18|18416.18|18540.32|18420.32|18540.63|18420.63|18536.15|18416.15|10
1629349360000|2021-08-19 05:02:40|18540.82|18420.82|18544.21|18424.21|18544.21|18424.21|18540.82|18420.82|10
1629349370000|2021-08-19 05:02:50|18544.74|18424.74|18547.22|18427.22|18547.22|18427.22|18544.04|18424.04|9
1629349380000|2021-08-19 05:03:00|18548.76|18428.76|18559.02|18439.02|18559.02|18439.02|18548.76|18428.76|9
1629349390000|2021-08-19 05:03:10|18558.98|18438.98|18565.78|18445.78|18565.78|18445.78|18558.98|18438.98|8
1629349400000|2021-08-19 05:03:20|18567.07|18447.07|18578.94|18458.94|18579.35|18459.35|18567.07|18447.07|10
1629349410000|2021-08-19 05:03:30|18580.58|18460.58|18586.51|18466.51|18586.51|18466.51|18580.46|18460.46|10
1629349420000|2021-08-19 05:03:40|18586.93|18466.93|18601.7|18481.7|18602.05|18482.05|18586.93|18466.93|9
1629349430000|2021-08-19 05:03:50|18602.9|18482.9|18607.42|18487.42|18607.42|18487.42|18602.9|18482.9|10
1629349440000|2021-08-19 05:04:00|18607.98|18487.98|18605.13|18485.13|18607.98|18487.98|18605.1|18485.1|10
1629349450000|2021-08-19 05:04:10|18605.07|18485.07|18604.54|18484.54|18605.26|18485.26|18603.9|18483.9|10
1629349460000|2021-08-19 05:04:20|18603|18483|18603.27|18483.27|18604.19|18484.19|18602.3|18482.3|9
1629349470000|2021-08-19 05:04:30|18603.39|18483.39|18604.58|18484.58|18604.85|18484.85|18603.39|18483.39|10
1629349480000|2021-08-19 05:04:40|18604.57|18484.57|18606.36|18486.36|18606.73|18486.73|18604.49|18484.49|9
1629349490000|2021-08-19 05:04:50|18606.64|18486.64|18608.08|18488.08|18608.08|18488.08|18606.64|18486.64|10
1629349500000|2021-08-19 05:05:00|18608.87|18488.87|18610.05|18490.05|18610.17|18490.17|18608.85|18488.85|9
1629349510000|2021-08-19 05:05:10|18610.03|18490.03|18609.19|18489.19|18610.03|18490.03|18608.6|18488.6|10
1629349520000|2021-08-19 05:05:20|18608.07|18488.07|18608.9|18488.9|18608.9|18488.9|18607.08|18487.08|10
1629349530000|2021-08-19 05:05:30|18609.05|18489.05|18608.49|18488.49|18609.75|18489.75|18608.49|18488.49|10
1629349540000|2021-08-19 05:05:40|18608.44|18488.44|18603.94|18483.94|18608.82|18488.82|18603.94|18483.94|10
1629349550000|2021-08-19 05:05:50|18603.7|18483.7|18600.58|18480.58|18603.7|18483.7|18600.58|18480.58|9
1629349560000|2021-08-19 05:06:00|18600.32|18480.32|18601.28|18481.28|18601.41|18481.41|18599.83|18479.83|9
1629349570000|2021-08-19 05:06:10|18601.25|18481.25|18600.05|18480.05|18601.25|18481.25|18599.63|18479.63|10
1629349580000|2021-08-19 05:06:20|18598.71|18478.71|18590.12|18470.12|18598.71|18478.71|18590.02|18470.02|10
1629349590000|2021-08-19 05:06:30|18589.57|18469.57|18588.97|18468.97|18589.57|18469.57|18587.97|18467.97|10
1629349600000|2021-08-19 05:06:40|18588.87|18468.87|18587.32|18467.32|18588.87|18468.87|18587.18|18467.18|8
1629349610000|2021-08-19 05:06:50|18587.14|18467.14|18584.91|18464.91|18587.3|18467.3|18584.81|18464.81|9
1629349620000|2021-08-19 05:07:00|18584.5|18464.5|18584.95|18464.95|18586.04|18466.04|18584.5|18464.5|10
1629349630000|2021-08-19 05:07:10|18584.48|18464.48|18580.49|18460.49|18584.48|18464.48|18580.49|18460.49|10
1629349640000|2021-08-19 05:07:20|18580.51|18460.51|18577.68|18457.68|18580.64|18460.64|18577.68|18457.68|9
1629349650000|2021-08-19 05:07:30|18577.57|18457.57|18576.3|18456.3|18577.6|18457.6|18576.3|18456.3|10
1629349660000|2021-08-19 05:07:40|18576.58|18456.58|18576.06|18456.06|18577.65|18457.65|18576.06|18456.06|10
1629349670000|2021-08-19 05:07:50|18575.86|18455.86|18574.33|18454.33|18575.86|18455.86|18573.58|18453.58|10
1629349680000|2021-08-19 05:08:00|18574.38|18454.38|18570.64|18450.64|18574.38|18454.38|18570.64|18450.64|9
1629349690000|2021-08-19 05:08:10|18570.36|18450.36|18569.6|18449.6|18571|18451|18569.49|18449.49|10
1629349700000|2021-08-19 05:08:20|18569.66|18449.66|18570.03|18450.03|18570.77|18450.77|18568.84|18448.84|9
1629349710000|2021-08-19 05:08:30|18569.81|18449.81|18568.97|18448.97|18570.39|18450.39|18568.97|18448.97|10
1629349720000|2021-08-19 05:08:40|18568.55|18448.55|18563.63|18443.63|18568.55|18448.55|18563.63|18443.63|10
1629349730000|2021-08-19 05:08:50|18562.71|18442.71|18558.74|18438.74|18562.71|18442.71|18558.74|18438.74|10
1629349740000|2021-08-19 05:09:00|18558.41|18438.41|18557.16|18437.16|18558.41|18438.41|18557.03|18437.03|10
1629349750000|2021-08-19 05:09:10|18557.04|18437.04|18557.4|18437.4|18557.4|18437.4|18555.99|18435.99|10
1629349760000|2021-08-19 05:09:20|18557.68|18437.68|18560.76|18440.76|18561.14|18441.14|18557.68|18437.68|10
1629349770000|2021-08-19 05:09:30|18560.62|18440.62|18566.13|18446.13|18566.44|18446.44|18560.62|18440.62|10
1629349780000|2021-08-19 05:09:40|18566.41|18446.41|18569.99|18449.99|18570.1|18450.1|18566.41|18446.41|10
1629349790000|2021-08-19 05:09:50|18570.59|18450.59|18573.41|18453.41|18574.4|18454.4|18570.59|18450.59|10
1629349800000|2021-08-19 05:10:00|18575.02|18455.02|18569.61|18449.61|18576.57|18456.57|18569.41|18449.41|10
1629349810000|2021-08-19 05:10:10|18568.86|18448.86|18565.25|18445.25|18568.86|18448.86|18565.25|18445.25|10
1629349820000|2021-08-19 05:10:20|18564.77|18444.77|18558.61|18438.61|18564.81|18444.81|18558.61|18438.61|10
1629349830000|2021-08-19 05:10:30|18560.06|18440.06|18560.21|18440.21|18561.31|18441.31|18560.06|18440.06|10
1629349840000|2021-08-19 05:10:40|18559.9|18439.9|18553.68|18433.68|18559.97|18439.97|18553.68|18433.68|9
1629349850000|2021-08-19 05:10:50|18553.53|18433.53|18552.91|18432.91|18553.53|18433.53|18552.23|18432.23|10
1629349860000|2021-08-19 05:11:00|18553.74|18433.74|18547.78|18427.78|18553.9|18433.9|18547.78|18427.78|10
1629349870000|2021-08-19 05:11:10|18546.96|18426.96|18540.19|18420.19|18547.15|18427.15|18540.19|18420.19|10
1629349880000|2021-08-19 05:11:20|18540.18|18420.18|18535.52|18415.52|18540.18|18420.18|18535.23|18415.23|10
1629349890000|2021-08-19 05:11:30|18535.34|18415.34|18534.39|18414.39|18536.24|18416.24|18533.33|18413.33|10
1629349900000|2021-08-19 05:11:40|18533.36|18413.36|18532.74|18412.74|18533.55|18413.55|18532.74|18412.74|10
1629349910000|2021-08-19 05:11:50|18533.76|18413.76|18534.84|18414.84|18534.9|18414.9|18533.66|18413.66|8
1629349920000|2021-08-19 05:12:00|18535.62|18415.62|18538.59|18418.59|18538.82|18418.82|18535.62|18415.62|10
1629349930000|2021-08-19 05:12:10|18537.63|18417.63|18530.18|18410.18|18537.89|18417.89|18530.18|18410.18|10
1629349940000|2021-08-19 05:12:20|18529.38|18409.38|18526.2|18406.2|18529.38|18409.38|18524.8|18404.8|10
1629349950000|2021-08-19 05:12:30|18526.66|18406.66|18531.57|18411.57|18532|18412|18526.66|18406.66|10
1629349960000|2021-08-19 05:12:40|18532.14|18412.14|18537.75|18417.75|18537.75|18417.75|18532.14|18412.14|10
1629349970000|2021-08-19 05:12:50|18537.25|18417.25|18543.68|18423.68|18543.68|18423.68|18537.25|18417.25|9
1629349980000|2021-08-19 05:13:00|18545.02|18425.02|18550.9|18430.9|18550.9|18430.9|18544.85|18424.85|9
1629349990000|2021-08-19 05:13:10|18550.66|18430.66|18551.95|18431.95|18552.95|18432.95|18550.66|18430.66|9
1629350000000|2021-08-19 05:13:20|18552.15|18432.15|18555.38|18435.38|18555.38|18435.38|18551.97|18431.97|10
1629350010000|2021-08-19 05:13:30|18556.16|18436.16|18563.76|18443.76|18563.94|18443.94|18556.16|18436.16|10
1629350020000|2021-08-19 05:13:40|18566.15|18446.15|18571.4|18451.4|18571.4|18451.4|18566.15|18446.15|10
1629350030000|2021-08-19 05:13:50|18571.67|18451.67|18573.01|18453.01|18573.01|18453.01|18571.16|18451.16|10
1629350040000|2021-08-19 05:14:00|18573.16|18453.16|18578.65|18458.65|18578.65|18458.65|18573.16|18453.16|10
1629350050000|2021-08-19 05:14:10|18578.36|18458.36|18580.85|18460.85|18581.03|18461.03|18578.31|18458.31|9
1629350060000|2021-08-19 05:14:20|18583.42|18463.42|18588.01|18468.01|18588.51|18468.51|18583.42|18463.42|10
1629350070000|2021-08-19 05:14:30|18587.61|18467.61|18582.57|18462.57|18587.61|18467.61|18582.57|18462.57|10
1629350080000|2021-08-19 05:14:40|18582.92|18462.92|18580.89|18460.89|18582.92|18462.92|18580.89|18460.89|10
1629350090000|2021-08-19 05:14:50|18580.45|18460.45|18573.85|18453.85|18580.45|18460.45|18573.85|18453.85|10
1629350100000|2021-08-19 05:15:00|18568.57|18448.57|18564.23|18444.23|18568.57|18448.57|18564.23|18444.23|10
1629350110000|2021-08-19 05:15:10|18564.72|18444.72|18563.31|18443.31|18564.79|18444.79|18563.31|18443.31|10
1629350120000|2021-08-19 05:15:20|18561.86|18441.86|18556.12|18436.12|18562.83|18442.83|18556.12|18436.12|10
1629350130000|2021-08-19 05:15:30|18555.72|18435.72|18553.56|18433.56|18556.08|18436.08|18553.56|18433.56|10
1629350140000|2021-08-19 05:15:40|18554.16|18434.16|18550.03|18430.03|18554.16|18434.16|18550.03|18430.03|10
1629350150000|2021-08-19 05:15:50|18551.7|18431.7|18552.04|18432.04|18552.32|18432.32|18551.33|18431.33|9
1629350160000|2021-08-19 05:16:00|18552.11|18432.11|18552.03|18432.03|18552.11|18432.11|18550.39|18430.39|10
1629350170000|2021-08-19 05:16:10|18551.31|18431.31|18548.59|18428.59|18551.31|18431.31|18548.57|18428.57|10
1629350180000|2021-08-19 05:16:20|18547.93|18427.93|18548.24|18428.24|18548.47|18428.47|18547.36|18427.36|8
1629350190000|2021-08-19 05:16:30|18548.31|18428.31|18549.31|18429.31|18549.39|18429.39|18547.96|18427.96|10
1629350200000|2021-08-19 05:16:40|18550.36|18430.36|18557.13|18437.13|18557.13|18437.13|18550.36|18430.36|9
1629350210000|2021-08-19 05:16:50|18557.58|18437.58|18569.28|18449.28|18569.28|18449.28|18557.58|18437.58|10
1629350220000|2021-08-19 05:17:00|18570|18450|18585.54|18465.54|18585.54|18465.54|18570|18450|10
1629350230000|2021-08-19 05:17:10|18585.56|18465.56|18590.69|18470.69|18590.69|18470.69|18585.56|18465.56|10
1629350240000|2021-08-19 05:17:20|18593.03|18473.03|18595.61|18475.61|18595.61|18475.61|18593.03|18473.03|10
1629350250000|2021-08-19 05:17:30|18597.57|18477.57|18598.7|18478.7|18600.2|18480.2|18597.57|18477.57|10
1629350260000|2021-08-19 05:17:40|18598.69|18478.69|18598.27|18478.27|18598.69|18478.69|18596.51|18476.51|9
1629350270000|2021-08-19 05:17:50|18598.09|18478.09|18601.8|18481.8|18601.8|18481.8|18598.09|18478.09|10
1629350280000|2021-08-19 05:18:00|18602.61|18482.61|18601.69|18481.69|18604.29|18484.29|18601.53|18481.53|10
1629350290000|2021-08-19 05:18:10|18605.11|18485.11|18604.08|18484.08|18605.11|18485.11|18604.08|18484.08|10
1629350300000|2021-08-19 05:18:20|18603.54|18483.54|18603.52|18483.52|18603.54|18483.54|18602.61|18482.61|10
1629350310000|2021-08-19 05:18:30|18604.01|18484.01|18602.77|18482.77|18605.29|18485.29|18602.71|18482.71|10
1629350320000|2021-08-19 05:18:40|18602.42|18482.42|18601.74|18481.74|18603.26|18483.26|18601.68|18481.68|8
1629350330000|2021-08-19 05:18:50|18601.9|18481.9|18601.83|18481.83|18603.51|18483.51|18601.5|18481.5|9
1629350340000|2021-08-19 05:19:00|18601.77|18481.77|18600.78|18480.78|18601.77|18481.77|18599.77|18479.77|10
1629350350000|2021-08-19 05:19:10|18600.91|18480.91|18601.66|18481.66|18601.94|18481.94|18600.5|18480.5|8
1629350360000|2021-08-19 05:19:20|18600.93|18480.93|18598.43|18478.43|18600.93|18480.93|18597.65|18477.65|10
1629350370000|2021-08-19 05:19:30|18597.66|18477.66|18597.86|18477.86|18598.78|18478.78|18597.6|18477.6|9
1629350380000|2021-08-19 05:19:40|18597.7|18477.7|18595|18475|18597.7|18477.7|18594.73|18474.73|10
1629350390000|2021-08-19 05:19:50|18594.98|18474.98|18594.47|18474.47|18595.36|18475.36|18594.26|18474.26|10
1629350400000|2021-08-19 05:20:00|18594.67|18474.67|18593.25|18473.25|18595.26|18475.26|18593.25|18473.25|9
1629350410000|2021-08-19 05:20:10|18593.26|18473.26|18592.55|18472.55|18593.26|18473.26|18591.59|18471.59|10
1629350420000|2021-08-19 05:20:20|18592.62|18472.62|18593.43|18473.43|18593.46|18473.46|18592.62|18472.62|9
1629350430000|2021-08-19 05:20:30|18593.24|18473.24|18595.97|18475.97|18595.97|18475.97|18593.24|18473.24|10
1629350440000|2021-08-19 05:20:40|18596.09|18476.09|18595.79|18475.79|18596.47|18476.47|18595.16|18475.16|9
1629350450000|2021-08-19 05:20:50|18596.98|18476.98|18601.57|18481.57|18601.57|18481.57|18596.98|18476.98|9
1629350460000|2021-08-19 05:21:00|18602.47|18482.47|18605.73|18485.73|18605.73|18485.73|18602.47|18482.47|10
1629350470000|2021-08-19 05:21:10|18605.88|18485.88|18607.81|18487.81|18607.81|18487.81|18605.88|18485.88|9
1629350480000|2021-08-19 05:21:20|18607.67|18487.67|18609.2|18489.2|18609.2|18489.2|18607.67|18487.67|10
1629350490000|2021-08-19 05:21:30|18608.76|18488.76|18609.23|18489.23|18609.72|18489.72|18607.64|18487.64|10
1629350500000|2021-08-19 05:21:40|18609.75|18489.75|18616.4|18496.4|18616.4|18496.4|18609.75|18489.75|10
1629350510000|2021-08-19 05:21:50|18616.69|18496.69|18619.96|18499.96|18619.96|18499.96|18616.69|18496.69|10
1629350520000|2021-08-19 05:22:00|18619.72|18499.72|18619.06|18499.06|18621|18501|18618.53|18498.53|10
1629350530000|2021-08-19 05:22:10|18619.33|18499.33|18622.08|18502.08|18622.08|18502.08|18619.02|18499.02|10
1629350540000|2021-08-19 05:22:20|18622.52|18502.52|18624.94|18504.94|18625.21|18505.21|18622.52|18502.52|10
1629350550000|2021-08-19 05:22:30|18624.21|18504.21|18626.57|18506.57|18626.72|18506.72|18624.11|18504.11|9
1629350560000|2021-08-19 05:22:40|18627.17|18507.17|18627.66|18507.66|18627.72|18507.72|18627.17|18507.17|9
1629350570000|2021-08-19 05:22:50|18627.77|18507.77|18629.85|18509.85|18629.85|18509.85|18627.77|18507.77|10
1629350580000|2021-08-19 05:23:00|18629.98|18509.98|18633.16|18513.16|18633.16|18513.16|18629.47|18509.47|9
1629350590000|2021-08-19 05:23:10|18633.94|18513.94|18635.6|18515.6|18636.78|18516.78|18633.94|18513.94|10
1629350600000|2021-08-19 05:23:20|18635.48|18515.48|18635.15|18515.15|18636.32|18516.32|18635.04|18515.04|10
1629350610000|2021-08-19 05:23:30|18635.14|18515.14|18636.8|18516.8|18637.73|18517.73|18635.02|18515.02|10
1629350620000|2021-08-19 05:23:40|18636.93|18516.93|18640.6|18520.6|18640.6|18520.6|18636.93|18516.93|10
1629350630000|2021-08-19 05:23:50|18640.74|18520.74|18647.21|18527.21|18647.32|18527.32|18640.56|18520.56|10
1629350640000|2021-08-19 05:24:00|18646.45|18526.45|18648.64|18528.64|18648.64|18528.64|18646.45|18526.45|10
1629350650000|2021-08-19 05:24:10|18648.99|18528.99|18650.23|18530.23|18650.23|18530.23|18648.53|18528.53|10
1629350660000|2021-08-19 05:24:20|18650.29|18530.29|18652.18|18532.18|18652.68|18532.68|18650.29|18530.29|10
1629350670000|2021-08-19 05:24:30|18653.16|18533.16|18655.58|18535.58|18655.58|18535.58|18653.16|18533.16|9
1629350680000|2021-08-19 05:24:40|18655.88|18535.88|18656.99|18536.99|18657.05|18537.05|18653.3|18533.3|10
1629350690000|2021-08-19 05:24:50|18658.14|18538.14|18661.6|18541.6|18662.22|18542.22|18658.14|18538.14|10
1629350700000|2021-08-19 05:25:00|18661.88|18541.88|18661.83|18541.83|18662.28|18542.28|18658.66|18538.66|10
1629350710000|2021-08-19 05:25:10|18662.21|18542.21|18661.6|18541.6|18662.89|18542.89|18660.94|18540.94|9
1629350720000|2021-08-19 05:25:20|18662.33|18542.33|18662.22|18542.22|18662.69|18542.69|18662.01|18542.01|9
1629350730000|2021-08-19 05:25:30|18661.94|18541.94|18664.27|18544.27|18664.57|18544.57|18661.7|18541.7|10
1629350740000|2021-08-19 05:25:40|18665.04|18545.04|18673.87|18553.87|18673.87|18553.87|18665.04|18545.04|10
1629350750000|2021-08-19 05:25:50|18674.34|18554.34|18675.52|18555.52|18675.52|18555.52|18674.34|18554.34|10
1629350760000|2021-08-19 05:26:00|18675.6|18555.6|18676.96|18556.96|18677.55|18557.55|18675.6|18555.6|10
1629350770000|2021-08-19 05:26:10|18677.2|18557.2|18682.38|18562.38|18682.4|18562.4|18676.97|18556.97|10
1629350780000|2021-08-19 05:26:20|18682.22|18562.22|18687.75|18567.75|18687.75|18567.75|18681.79|18561.79|10
1629350790000|2021-08-19 05:26:30|18689.32|18569.32|18692.86|18572.86|18692.86|18572.86|18689.27|18569.27|8
1629350800000|2021-08-19 05:26:40|18693.43|18573.43|18693.61|18573.61|18694.51|18574.51|18693.04|18573.04|10
1629350810000|2021-08-19 05:26:50|18693.68|18573.68|18698.68|18578.68|18698.89|18578.89|18693.68|18573.68|10
1629350820000|2021-08-19 05:27:00|18698.82|18578.82|18701.46|18581.46|18702.2|18582.2|18698.4|18578.4|9
1629350830000|2021-08-19 05:27:10|18701.74|18581.74|18699.66|18579.66|18701.74|18581.74|18698.83|18578.83|10
1629350840000|2021-08-19 05:27:20|18699.41|18579.41|18698.19|18578.19|18699.41|18579.41|18697.51|18577.51|9
1629350850000|2021-08-19 05:27:30|18698.32|18578.32|18696.85|18576.85|18698.32|18578.32|18696.59|18576.59|10
1629350860000|2021-08-19 05:27:40|18696.92|18576.92|18695.15|18575.15|18697.01|18577.01|18695.15|18575.15|10
1629350870000|2021-08-19 05:27:50|18696.99|18576.99|18695.44|18575.44|18696.99|18576.99|18695.16|18575.16|9
1629350880000|2021-08-19 05:28:00|18694.76|18574.76|18692.02|18572.02|18695.05|18575.05|18692.02|18572.02|9
1629350890000|2021-08-19 05:28:10|18691.22|18571.22|18690.56|18570.56|18691.84|18571.84|18690.56|18570.56|10
1629350900000|2021-08-19 05:28:20|18690.53|18570.53|18688.27|18568.27|18690.66|18570.66|18688.27|18568.27|9
1629350910000|2021-08-19 05:28:30|18689.32|18569.32|18692.05|18572.05|18692.05|18572.05|18688.95|18568.95|9
1629350920000|2021-08-19 05:28:40|18692.08|18572.08|18695.68|18575.68|18695.82|18575.82|18692.08|18572.08|9
1629350930000|2021-08-19 05:28:50|18695.54|18575.54|18699.88|18579.88|18699.88|18579.88|18695.35|18575.35|10
1629350940000|2021-08-19 05:29:00|18700.31|18580.31|18704.81|18584.81|18704.81|18584.81|18700.31|18580.31|10
1629350950000|2021-08-19 05:29:10|18706.93|18586.93|18722.97|18602.97|18722.97|18602.97|18706.93|18586.93|9
1629350960000|2021-08-19 05:29:20|18724.72|18604.72|18725.68|18605.68|18725.75|18605.75|18724.31|18604.31|10
1629350970000|2021-08-19 05:29:30|18724.89|18604.89|18726.18|18606.18|18726.21|18606.21|18722.16|18602.16|10
1629350980000|2021-08-19 05:29:40|18729.15|18609.15|18726.87|18606.87|18729.15|18609.15|18726.23|18606.23|10
1629350990000|2021-08-19 05:29:50|18726.72|18606.72|18726.08|18606.08|18728.13|18608.13|18726.08|18606.08|10
1629351000000|2021-08-19 05:30:00|18724.17|18604.17|18734.48|18614.48|18734.48|18614.48|18723.4|18603.4|10
1629351010000|2021-08-19 05:30:10|18734.64|18614.64|18734.39|18614.39|18734.79|18614.79|18733.87|18613.87|10
1629351020000|2021-08-19 05:30:20|18734.45|18614.45|18739.45|18619.45|18739.45|18619.45|18733.21|18613.21|10
1629351030000|2021-08-19 05:30:30|18740.26|18620.26|18753.68|18633.68|18753.77|18633.77|18740.26|18620.26|10
1629351040000|2021-08-19 05:30:40|18753.77|18633.77|18750.62|18630.62|18754.21|18634.21|18749.96|18629.96|10
1629351050000|2021-08-19 05:30:50|18750.03|18630.03|18748.97|18628.97|18750.11|18630.11|18747.61|18627.61|10
1629351060000|2021-08-19 05:31:00|18748.94|18628.94|18743.46|18623.46|18748.94|18628.94|18743.11|18623.11|10
1629351070000|2021-08-19 05:31:10|18742.29|18622.29|18740.8|18620.8|18742.29|18622.29|18738.61|18618.61|10
1629351080000|2021-08-19 05:31:20|18739.49|18619.49|18735.04|18615.04|18739.49|18619.49|18735.04|18615.04|10
1629351090000|2021-08-19 05:31:30|18735.54|18615.54|18734.64|18614.64|18735.54|18615.54|18733.93|18613.93|10
1629351100000|2021-08-19 05:31:40|18734.52|18614.52|18737|18617|18737.57|18617.57|18734.52|18614.52|9
1629351110000|2021-08-19 05:31:50|18737.08|18617.08|18739.91|18619.91|18739.91|18619.91|18737.08|18617.08|10
1629351120000|2021-08-19 05:32:00|18740.49|18620.49|18745.07|18625.07|18745.07|18625.07|18740.49|18620.49|10
1629351130000|2021-08-19 05:32:10|18745.15|18625.15|18745.61|18625.61|18746.32|18626.32|18744.46|18624.46|10
1629351140000|2021-08-19 05:32:20|18745.04|18625.04|18756.04|18636.04|18756.46|18636.46|18745.04|18625.04|10
1629351150000|2021-08-19 05:32:30|18756.85|18636.85|18756.73|18636.73|18756.85|18636.85|18755.99|18635.99|10
1629351160000|2021-08-19 05:32:40|18755.8|18635.8|18751.83|18631.83|18755.8|18635.8|18751.48|18631.48|10
1629351170000|2021-08-19 05:32:50|18752.04|18632.04|18759.19|18639.19|18759.19|18639.19|18752.04|18632.04|10
1629351180000|2021-08-19 05:33:00|18759.07|18639.07|18761.57|18641.57|18761.84|18641.84|18758.54|18638.54|9
1629351190000|2021-08-19 05:33:10|18761.19|18641.19|18762.8|18642.8|18762.8|18642.8|18760.97|18640.97|10
1629351200000|2021-08-19 05:33:20|18763.01|18643.01|18768.95|18648.95|18769.16|18649.16|18763.01|18643.01|9
1629351210000|2021-08-19 05:33:30|18769.44|18649.44|18773.78|18653.78|18773.78|18653.78|18769.37|18649.37|10
1629351220000|2021-08-19 05:33:40|18773.52|18653.52|18775.85|18655.85|18778.1|18658.1|18773.21|18653.21|10
1629351230000|2021-08-19 05:33:50|18775.78|18655.78|18777.06|18657.06|18777.06|18657.06|18775.5|18655.5|10
1629351240000|2021-08-19 05:34:00|18778.37|18658.37|18778.42|18658.42|18779.87|18659.87|18777.38|18657.38|9
1629351250000|2021-08-19 05:34:10|18778.74|18658.74|18777.93|18657.93|18779.17|18659.17|18777.39|18657.39|10
1629351260000|2021-08-19 05:34:20|18777.74|18657.74|18772.52|18652.52|18777.74|18657.74|18772.52|18652.52|9
1629351270000|2021-08-19 05:34:30|18771.92|18651.92|18774.24|18654.24|18774.24|18654.24|18770.07|18650.07|10
1629351280000|2021-08-19 05:34:40|18774.42|18654.42|18770.41|18650.41|18774.42|18654.42|18770.13|18650.13|10
1629351290000|2021-08-19 05:34:50|18770.32|18650.32|18771.22|18651.22|18771.47|18651.47|18770.13|18650.13|10
1629351300000|2021-08-19 05:35:00|18772.61|18652.61|18775.64|18655.64|18775.9|18655.9|18772.39|18652.39|10
1629351310000|2021-08-19 05:35:10|18775.58|18655.58|18773.29|18653.29|18776.53|18656.53|18773.29|18653.29|9
1629351320000|2021-08-19 05:35:20|18772.99|18652.99|18771.65|18651.65|18774.54|18654.54|18771.65|18651.65|10
1629351330000|2021-08-19 05:35:30|18770.86|18650.86|18768.49|18648.49|18771.06|18651.06|18768.49|18648.49|10
1629351340000|2021-08-19 05:35:40|18768.57|18648.57|18764.83|18644.83|18768.57|18648.57|18764.83|18644.83|9
1629351350000|2021-08-19 05:35:50|18764.82|18644.82|18762.06|18642.06|18764.96|18644.96|18762.06|18642.06|10
1629351360000|2021-08-19 05:36:00|18763.2|18643.2|18763.77|18643.77|18764.73|18644.73|18763.2|18643.2|10
1629351370000|2021-08-19 05:36:10|18764.96|18644.96|18770.02|18650.02|18770.02|18650.02|18764.3|18644.3|10
1629351380000|2021-08-19 05:36:20|18770.34|18650.34|18772.57|18652.57|18773.44|18653.44|18770.33|18650.33|9
1629351390000|2021-08-19 05:36:30|18772.67|18652.67|18774.07|18654.07|18774.88|18654.88|18772.63|18652.63|10
1629351400000|2021-08-19 05:36:40|18774.52|18654.52|18779.23|18659.23|18779.66|18659.66|18774.52|18654.52|10
1629351410000|2021-08-19 05:36:50|18779.09|18659.09|18768.79|18648.79|18779.09|18659.09|18768.79|18648.79|10
1629351420000|2021-08-19 05:37:00|18769.14|18649.14|18767.49|18647.49|18769.18|18649.18|18767.49|18647.49|10
1629351430000|2021-08-19 05:37:10|18767.56|18647.56|18765.36|18645.36|18767.69|18647.69|18765.35|18645.35|10
1629351440000|2021-08-19 05:37:20|18765.57|18645.57|18765.64|18645.64|18766.64|18646.64|18765.47|18645.47|9
1629351450000|2021-08-19 05:37:30|18765.72|18645.72|18762.55|18642.55|18765.72|18645.72|18762.55|18642.55|10
1629351460000|2021-08-19 05:37:40|18762.77|18642.77|18761.45|18641.45|18762.77|18642.77|18761.45|18641.45|10
1629351470000|2021-08-19 05:37:50|18761.41|18641.41|18758.03|18638.03|18761.53|18641.53|18758.03|18638.03|9
1629351480000|2021-08-19 05:38:00|18758.02|18638.02|18754.21|18634.21|18758.02|18638.02|18754.21|18634.21|10
1629351490000|2021-08-19 05:38:10|18754.2|18634.2|18756.77|18636.77|18756.77|18636.77|18754.2|18634.2|9
1629351500000|2021-08-19 05:38:20|18756.92|18636.92|18759.93|18639.93|18759.93|18639.93|18756.92|18636.92|10
1629351510000|2021-08-19 05:38:30|18759.96|18639.96|18761.59|18641.59|18761.59|18641.59|18759.84|18639.84|9
1629351520000|2021-08-19 05:38:40|18760.67|18640.67|18761.32|18641.32|18762.18|18642.18|18760.02|18640.02|10
1629351530000|2021-08-19 05:38:50|18761.2|18641.2|18758.58|18638.58|18761.2|18641.2|18758.58|18638.58|10
1629351540000|2021-08-19 05:39:00|18758.45|18638.45|18756.71|18636.71|18758.45|18638.45|18756.71|18636.71|10
1629351550000|2021-08-19 05:39:10|18756.27|18636.27|18753.19|18633.19|18756.61|18636.61|18753.19|18633.19|10
1629351560000|2021-08-19 05:39:20|18753.31|18633.31|18751.93|18631.93|18753.31|18633.31|18750.42|18630.42|10
1629351570000|2021-08-19 05:39:30|18751.44|18631.44|18751.01|18631.01|18752.43|18632.43|18751.01|18631.01|10
1629351580000|2021-08-19 05:39:40|18750.84|18630.84|18744.74|18624.74|18750.84|18630.84|18744.74|18624.74|9
1629351590000|2021-08-19 05:39:50|18745.39|18625.39|18740.55|18620.55|18745.39|18625.39|18740.55|18620.55|8
1629351600000|2021-08-19 05:40:00|18738.59|18618.59|18738.85|18618.85|18738.85|18618.85|18738.51|18618.51|9
1629351610000|2021-08-19 05:40:10|18738.25|18618.25|18733.94|18613.94|18738.25|18618.25|18733.94|18613.94|9
1629351620000|2021-08-19 05:40:20|18733.4|18613.4|18732.74|18612.74|18734.48|18614.48|18732.72|18612.72|10
1629351630000|2021-08-19 05:40:30|18732.99|18612.99|18723.95|18603.95|18732.99|18612.99|18723.95|18603.95|10
1629351640000|2021-08-19 05:40:40|18723.8|18603.8|18719.89|18599.89|18723.8|18603.8|18719.78|18599.78|8
1629351650000|2021-08-19 05:40:50|18719.27|18599.27|18717.77|18597.77|18719.43|18599.43|18717.77|18597.77|10
1629351660000|2021-08-19 05:41:00|18717.81|18597.81|18717.42|18597.42|18718.87|18598.87|18717.42|18597.42|10
1629351670000|2021-08-19 05:41:10|18717.68|18597.68|18717.54|18597.54|18717.77|18597.77|18717.27|18597.27|10
1629351680000|2021-08-19 05:41:20|18717.47|18597.47|18714.93|18594.93|18717.47|18597.47|18714.93|18594.93|10
1629351690000|2021-08-19 05:41:30|18715|18595|18714.4|18594.4|18715|18595|18714.21|18594.21|10
1629351700000|2021-08-19 05:41:40|18714.37|18594.37|18714.38|18594.38|18714.96|18594.96|18713.34|18593.34|9
1629351710000|2021-08-19 05:41:50|18714.51|18594.51|18714.88|18594.88|18714.88|18594.88|18714.11|18594.11|8
1629351720000|2021-08-19 05:42:00|18715.18|18595.18|18715.22|18595.22|18715.64|18595.64|18715.18|18595.18|9
1629351730000|2021-08-19 05:42:10|18715.12|18595.12|18715.22|18595.22|18715.65|18595.65|18715.11|18595.11|10
1629351740000|2021-08-19 05:42:20|18714.97|18594.97|18714.01|18594.01|18714.97|18594.97|18714.01|18594.01|10
1629351750000|2021-08-19 05:42:30|18713.91|18593.91|18710.84|18590.84|18714.43|18594.43|18710.84|18590.84|10
1629351760000|2021-08-19 05:42:40|18711.58|18591.58|18718.42|18598.42|18718.42|18598.42|18711.58|18591.58|10
1629351770000|2021-08-19 05:42:50|18719.77|18599.77|18726.05|18606.05|18726.72|18606.72|18719.77|18599.77|10
1629351780000|2021-08-19 05:43:00|18724.93|18604.93|18724.16|18604.16|18725.31|18605.31|18724.16|18604.16|9
1629351790000|2021-08-19 05:43:10|18724.21|18604.21|18724.22|18604.22|18725.28|18605.28|18724.18|18604.18|10
1629351800000|2021-08-19 05:43:20|18724.38|18604.38|18728.31|18608.31|18728.31|18608.31|18724.29|18604.29|10
1629351810000|2021-08-19 05:43:30|18728.41|18608.41|18732.49|18612.49|18732.49|18612.49|18727.51|18607.51|9
1629351820000|2021-08-19 05:43:40|18732.99|18612.99|18732.14|18612.14|18734.71|18614.71|18732.08|18612.08|10
1629351830000|2021-08-19 05:43:50|18731.75|18611.75|18730.31|18610.31|18732.29|18612.29|18728.48|18608.48|10
1629351840000|2021-08-19 05:44:00|18729.56|18609.56|18729.3|18609.3|18729.71|18609.71|18729.3|18609.3|9
1629351850000|2021-08-19 05:44:10|18729.15|18609.15|18729.3|18609.3|18729.63|18609.63|18728.37|18608.37|10
1629351860000|2021-08-19 05:44:20|18729.75|18609.75|18738.89|18618.89|18738.89|18618.89|18729.75|18609.75|10
1629351870000|2021-08-19 05:44:30|18741.23|18621.23|18757.71|18637.71|18757.75|18637.75|18741.23|18621.23|10
1629351880000|2021-08-19 05:44:40|18760.25|18640.25|18760.89|18640.89|18762.89|18642.89|18760.25|18640.25|10
1629351890000|2021-08-19 05:44:50|18760.77|18640.77|18765.89|18645.89|18765.89|18645.89|18760.77|18640.77|10
1629351900000|2021-08-19 05:45:00|18766.96|18646.96|18764.46|18644.46|18769.47|18649.47|18764.46|18644.46|10
1629351910000|2021-08-19 05:45:10|18763.86|18643.86|18754.89|18634.89|18763.86|18643.86|18754.54|18634.54|10
1629351920000|2021-08-19 05:45:20|18754.28|18634.28|18748.53|18628.53|18754.28|18634.28|18748.53|18628.53|10
1629351930000|2021-08-19 05:45:30|18748.65|18628.65|18747.13|18627.13|18748.65|18628.65|18746.07|18626.07|8
1629351940000|2021-08-19 05:45:40|18746.55|18626.55|18745.58|18625.58|18746.55|18626.55|18744.4|18624.4|9
1629351950000|2021-08-19 05:45:50|18745.49|18625.49|18746.36|18626.36|18747.12|18627.12|18745.49|18625.49|10
1629351960000|2021-08-19 05:46:00|18746.35|18626.35|18746.29|18626.29|18746.72|18626.72|18746.02|18626.02|10
1629351970000|2021-08-19 05:46:10|18746.52|18626.52|18747.19|18627.19|18747.19|18627.19|18745.28|18625.28|10
1629351980000|2021-08-19 05:46:20|18748.62|18628.62|18758.74|18638.74|18758.74|18638.74|18748.62|18628.62|10
1629351990000|2021-08-19 05:46:30|18759.21|18639.21|18767.86|18647.86|18767.86|18647.86|18759.21|18639.21|9
1629352000000|2021-08-19 05:46:40|18768.16|18648.16|18771.91|18651.91|18772.74|18652.74|18768.16|18648.16|10
1629352010000|2021-08-19 05:46:50|18772.03|18652.03|18773.04|18653.04|18773.53|18653.53|18771.8|18651.8|10
1629352020000|2021-08-19 05:47:00|18772.31|18652.31|18771.24|18651.24|18772.31|18652.31|18769.7|18649.7|10
1629352030000|2021-08-19 05:47:10|18771.44|18651.44|18772.65|18652.65|18773.08|18653.08|18769.2|18649.2|10
1629352040000|2021-08-19 05:47:20|18772.78|18652.78|18772.66|18652.66|18773.95|18653.95|18772.64|18652.64|10
1629352050000|2021-08-19 05:47:30|18772.54|18652.54|18772.64|18652.64|18772.87|18652.87|18771.86|18651.86|10
1629352060000|2021-08-19 05:47:40|18772.16|18652.16|18773.2|18653.2|18773.74|18653.74|18772.14|18652.14|10
1629352070000|2021-08-19 05:47:50|18773.31|18653.31|18766.61|18646.61|18773.31|18653.31|18766.61|18646.61|9
1629352080000|2021-08-19 05:48:00|18767.57|18647.57|18767.02|18647.02|18767.57|18647.57|18765.61|18645.61|9
1629352090000|2021-08-19 05:48:10|18767.27|18647.27|18766.78|18646.78|18767.27|18647.27|18765.81|18645.81|9
1629352100000|2021-08-19 05:48:20|18766.83|18646.83|18767.31|18647.31|18767.31|18647.31|18765.39|18645.39|10
1629352110000|2021-08-19 05:48:30|18766.7|18646.7|18764.53|18644.53|18766.7|18646.7|18764.18|18644.18|9
1629352120000|2021-08-19 05:48:40|18762.92|18642.92|18762.9|18642.9|18763.77|18643.77|18762.65|18642.65|8
1629352130000|2021-08-19 05:48:50|18762.88|18642.88|18763.33|18643.33|18763.64|18643.64|18762.54|18642.54|10
1629352140000|2021-08-19 05:49:00|18763.43|18643.43|18762.56|18642.56|18763.58|18643.58|18762.56|18642.56|9
1629352150000|2021-08-19 05:49:10|18762.42|18642.42|18761.55|18641.55|18762.72|18642.72|18761.14|18641.14|10
1629352160000|2021-08-19 05:49:20|18761.53|18641.53|18761.2|18641.2|18761.94|18641.94|18761|18641|10
1629352170000|2021-08-19 05:49:30|18761.07|18641.07|18760.71|18640.71|18761.07|18641.07|18760.34|18640.34|9
1629352180000|2021-08-19 05:49:40|18760.76|18640.76|18761.62|18641.62|18761.62|18641.62|18760.76|18640.76|10
1629352190000|2021-08-19 05:49:50|18761.34|18641.34|18767.39|18647.39|18767.39|18647.39|18761.34|18641.34|10
1629352200000|2021-08-19 05:50:00|18767.51|18647.51|18774.48|18654.48|18774.48|18654.48|18767.51|18647.51|10
1629352210000|2021-08-19 05:50:10|18775.57|18655.57|18775.41|18655.41|18775.98|18655.98|18774.31|18654.31|10
1629352220000|2021-08-19 05:50:20|18778.63|18658.63|18780.07|18660.07|18781.69|18661.69|18777.29|18657.29|10
1629352230000|2021-08-19 05:50:30|18780.02|18660.02|18782.57|18662.57|18782.57|18662.57|18780.02|18660.02|9
1629352240000|2021-08-19 05:50:40|18782.83|18662.83|18785.43|18665.43|18786.47|18666.47|18782.74|18662.74|9
1629352250000|2021-08-19 05:50:50|18785.44|18665.44|18783.24|18663.24|18785.44|18665.44|18782.14|18662.14|10
1629352260000|2021-08-19 05:51:00|18783.04|18663.04|18779.99|18659.99|18783.31|18663.31|18779.93|18659.93|10
1629352270000|2021-08-19 05:51:10|18779.87|18659.87|18777.33|18657.33|18780.13|18660.13|18777.33|18657.33|10
1629352280000|2021-08-19 05:51:20|18776.75|18656.75|18775.39|18655.39|18777.68|18657.68|18774.81|18654.81|9
1629352290000|2021-08-19 05:51:30|18775.48|18655.48|18774.78|18654.78|18775.48|18655.48|18772.81|18652.81|10
1629352300000|2021-08-19 05:51:40|18775.07|18655.07|18775.07|18655.07|18775.46|18655.46|18775.07|18655.07|8
1629352310000|2021-08-19 05:51:50|18774.95|18654.95|18774.99|18654.99|18774.99|18654.99|18774.53|18654.53|9
1629352320000|2021-08-19 05:52:00|18774.98|18654.98|18772.2|18652.2|18774.98|18654.98|18772.2|18652.2|9
1629352330000|2021-08-19 05:52:10|18772.3|18652.3|18771.51|18651.51|18772.3|18652.3|18770.78|18650.78|10
1629352340000|2021-08-19 05:52:20|18771.5|18651.5|18773.84|18653.84|18773.84|18653.84|18771.5|18651.5|10
1629352350000|2021-08-19 05:52:30|18773.96|18653.96|18773.09|18653.09|18774.1|18654.1|18772.91|18652.91|8
1629352360000|2021-08-19 05:52:40|18773.27|18653.27|18777.8|18657.8|18777.84|18657.84|18773.27|18653.27|10
1629352370000|2021-08-19 05:52:50|18777.68|18657.68|18775.34|18655.34|18777.68|18657.68|18775.34|18655.34|9
1629352380000|2021-08-19 05:53:00|18775.29|18655.29|18771.58|18651.58|18775.29|18655.29|18771.58|18651.58|9
1629352390000|2021-08-19 05:53:10|18771.25|18651.25|18769.04|18649.04|18771.25|18651.25|18769.04|18649.04|10
1629352400000|2021-08-19 05:53:20|18767.38|18647.38|18768.71|18648.71|18768.71|18648.71|18766.87|18646.87|9
1629352410000|2021-08-19 05:53:30|18769.29|18649.29|18770.43|18650.43|18770.47|18650.47|18769.29|18649.29|9
1629352420000|2021-08-19 05:53:40|18771.13|18651.13|18771.55|18651.55|18771.78|18651.78|18771.02|18651.02|7
1629352430000|2021-08-19 05:53:50|18771.95|18651.95|18772.93|18652.93|18773.09|18653.09|18771.95|18651.95|9
1629352440000|2021-08-19 05:54:00|18773.1|18653.1|18774.15|18654.15|18774.15|18654.15|18772.47|18652.47|10
1629352450000|2021-08-19 05:54:10|18774.36|18654.36|18779.29|18659.29|18779.29|18659.29|18774.36|18654.36|10
1629352460000|2021-08-19 05:54:20|18779.36|18659.36|18779.89|18659.89|18781.43|18661.43|18779.18|18659.18|10
1629352470000|2021-08-19 05:54:30|18781.06|18661.06|18783.71|18663.71|18783.71|18663.71|18781.06|18661.06|9
1629352480000|2021-08-19 05:54:40|18783.87|18663.87|18789.08|18669.08|18789.08|18669.08|18783.87|18663.87|9
1629352490000|2021-08-19 05:54:50|18790.07|18670.07|18792.62|18672.62|18793.08|18673.08|18790.07|18670.07|10
1629352500000|2021-08-19 05:55:00|18793.21|18673.21|18791.77|18671.77|18793.45|18673.45|18791.77|18671.77|9
1629352510000|2021-08-19 05:55:10|18792|18672|18787.08|18667.08|18792|18672|18787.08|18667.08|9
1629352520000|2021-08-19 05:55:20|18786.91|18666.91|18786.39|18666.39|18786.91|18666.91|18785.57|18665.57|10
1629352530000|2021-08-19 05:55:30|18785.85|18665.85|18784.84|18664.84|18786.44|18666.44|18784.09|18664.09|10
1629352540000|2021-08-19 05:55:40|18784.02|18664.02|18784.78|18664.78|18784.99|18664.99|18783.9|18663.9|10
1629352550000|2021-08-19 05:55:50|18784.8|18664.8|18781.67|18661.67|18784.86|18664.86|18781.67|18661.67|10
1629352560000|2021-08-19 05:56:00|18780.99|18660.99|18777.07|18657.07|18780.99|18660.99|18776.89|18656.89|10
1629352570000|2021-08-19 05:56:10|18777.05|18657.05|18777.37|18657.37|18777.71|18657.71|18776.38|18656.38|10
1629352580000|2021-08-19 05:56:20|18776.96|18656.96|18777.21|18657.21|18777.21|18657.21|18776.09|18656.09|10
1629352590000|2021-08-19 05:56:30|18777.22|18657.22|18779.14|18659.14|18779.14|18659.14|18776.14|18656.14|10
1629352600000|2021-08-19 05:56:40|18779.3|18659.3|18776.74|18656.74|18779.3|18659.3|18776.74|18656.74|9
1629352610000|2021-08-19 05:56:50|18776.68|18656.68|18774.89|18654.89|18776.68|18656.68|18774.88|18654.88|10
1629352620000|2021-08-19 05:57:00|18774.85|18654.85|18768.29|18648.29|18774.85|18654.85|18767.2|18647.2|10
1629352630000|2021-08-19 05:57:10|18768.18|18648.18|18770.17|18650.17|18770.46|18650.46|18768.18|18648.18|10
1629352640000|2021-08-19 05:57:20|18769.81|18649.81|18764.87|18644.87|18769.94|18649.94|18764.87|18644.87|10
1629352650000|2021-08-19 05:57:30|18762.83|18642.83|18758.09|18638.09|18763.64|18643.64|18758.09|18638.09|10
1629352660000|2021-08-19 05:57:40|18758.03|18638.03|18756.1|18636.1|18758.03|18638.03|18756.1|18636.1|9
1629352670000|2021-08-19 05:57:50|18756.01|18636.01|18755.71|18635.71|18756.06|18636.06|18755.08|18635.08|10
1629352680000|2021-08-19 05:58:00|18755.85|18635.85|18752.89|18632.89|18756.5|18636.5|18752.89|18632.89|10
1629352690000|2021-08-19 05:58:10|18752.52|18632.52|18752.79|18632.79|18752.79|18632.79|18749.5|18629.5|10
1629352700000|2021-08-19 05:58:20|18752.38|18632.38|18752.22|18632.22|18752.86|18632.86|18751.54|18631.54|10
1629352710000|2021-08-19 05:58:30|18752.94|18632.94|18752.34|18632.34|18752.94|18632.94|18752.03|18632.03|10
1629352720000|2021-08-19 05:58:40|18752.3|18632.3|18752.65|18632.65|18753.18|18633.18|18751.89|18631.89|10
1629352730000|2021-08-19 05:58:50|18751.92|18631.92|18752.53|18632.53|18752.71|18632.71|18751.21|18631.21|10
1629352740000|2021-08-19 05:59:00|18752.6|18632.6|18751.17|18631.17|18754.2|18634.2|18751.03|18631.03|9
1629352750000|2021-08-19 05:59:10|18751.03|18631.03|18751.06|18631.06|18751.99|18631.99|18750.8|18630.8|10
1629352760000|2021-08-19 05:59:20|18750.92|18630.92|18750.35|18630.35|18750.92|18630.92|18748.75|18628.75|9
1629352770000|2021-08-19 05:59:30|18750.73|18630.73|18760.15|18640.15|18760.17|18640.17|18750.73|18630.73|10
1629352780000|2021-08-19 05:59:40|18761.96|18641.96|18759.63|18639.63|18762.76|18642.76|18759.56|18639.56|7
1629352790000|2021-08-19 05:59:50|18758.69|18638.69|18755.82|18635.82|18758.69|18638.69|18755.82|18635.82|9
1629352800000|2021-08-19 06:00:00|18755.51|18635.51|18757.63|18637.63|18757.63|18637.63|18755.04|18635.04|10
1629352810000|2021-08-19 06:00:10|18757.9|18637.9|18757.97|18637.97|18759.55|18639.55|18757.89|18637.89|10
1629352820000|2021-08-19 06:00:20|18757.93|18637.93|18754.1|18634.1|18758.85|18638.85|18754.1|18634.1|10
1629352830000|2021-08-19 06:00:30|18753.56|18633.56|18746.72|18626.72|18753.56|18633.56|18746.72|18626.72|9
1629352840000|2021-08-19 06:00:40|18746.29|18626.29|18742.31|18622.31|18746.29|18626.29|18742.31|18622.31|9
1629352850000|2021-08-19 06:00:50|18742.27|18622.27|18733.37|18613.37|18742.27|18622.27|18733.37|18613.37|10
1629352860000|2021-08-19 06:01:00|18732.71|18612.71|18730.98|18610.98|18732.77|18612.77|18730.98|18610.98|10
1629352870000|2021-08-19 06:01:10|18730.5|18610.5|18728.38|18608.38|18730.5|18610.5|18726.49|18606.49|10
1629352880000|2021-08-19 06:01:20|18727.41|18607.41|18722.49|18602.49|18727.41|18607.41|18722.49|18602.49|10
1629352890000|2021-08-19 06:01:30|18721.98|18601.98|18722.06|18602.06|18722.21|18602.21|18721.78|18601.78|9
1629352900000|2021-08-19 06:01:40|18722.49|18602.49|18723.11|18603.11|18723.11|18603.11|18722.48|18602.48|10
1629352910000|2021-08-19 06:01:50|18723.1|18603.1|18721.97|18601.97|18723.62|18603.62|18721.97|18601.97|10
1629352920000|2021-08-19 06:02:00|18722.16|18602.16|18724.89|18604.89|18724.95|18604.95|18721.94|18601.94|10
1629352930000|2021-08-19 06:02:10|18724.56|18604.56|18723.91|18603.91|18724.64|18604.64|18723.89|18603.89|7
1629352940000|2021-08-19 06:02:20|18723.96|18603.96|18726.2|18606.2|18726.2|18606.2|18723.85|18603.85|8
1629352950000|2021-08-19 06:02:30|18726.91|18606.91|18726.51|18606.51|18728.67|18608.67|18725.86|18605.86|10
1629352960000|2021-08-19 06:02:40|18726.97|18606.97|18728.39|18608.39|18729.12|18609.12|18726.97|18606.97|9
1629352970000|2021-08-19 06:02:50|18728.47|18608.47|18727.02|18607.02|18728.47|18608.47|18726.89|18606.89|9
1629352980000|2021-08-19 06:03:00|18727.71|18607.71|18726.99|18606.99|18727.71|18607.71|18726.99|18606.99|7
1629352990000|2021-08-19 06:03:10|18727.07|18607.07|18731.72|18611.72|18731.72|18611.72|18726.86|18606.86|9
1629353000000|2021-08-19 06:03:20|18730.98|18610.98|18729.89|18609.89|18730.98|18610.98|18728.51|18608.51|10
1629353010000|2021-08-19 06:03:30|18729.84|18609.84|18728.68|18608.68|18730.05|18610.05|18728.68|18608.68|9
1629353020000|2021-08-19 06:03:40|18728.24|18608.24|18722.22|18602.22|18728.24|18608.24|18722.22|18602.22|10
1629353030000|2021-08-19 06:03:50|18720.92|18600.92|18717.16|18597.16|18720.92|18600.92|18717.16|18597.16|10
1629353040000|2021-08-19 06:04:00|18716.66|18596.66|18711.71|18591.71|18716.66|18596.66|18711.34|18591.34|10
1629353050000|2021-08-19 06:04:10|18711.18|18591.18|18705.96|18585.96|18711.18|18591.18|18705.96|18585.96|10
1629353060000|2021-08-19 06:04:20|18703.52|18583.52|18702.02|18582.02|18703.52|18583.52|18700.88|18580.88|10
1629353070000|2021-08-19 06:04:30|18702.06|18582.06|18701.67|18581.67|18702.65|18582.65|18701.39|18581.39|10
1629353080000|2021-08-19 06:04:40|18700.56|18580.56|18701.97|18581.97|18702.68|18582.68|18700.56|18580.56|9
1629353090000|2021-08-19 06:04:50|18701.82|18581.82|18703.02|18583.02|18703.58|18583.58|18701.43|18581.43|10
1629353100000|2021-08-19 06:05:00|18702.74|18582.74|18700.49|18580.49|18702.97|18582.97|18699.9|18579.9|10
1629353110000|2021-08-19 06:05:10|18700.74|18580.74|18700.51|18580.51|18701.14|18581.14|18698.37|18578.37|10
1629353120000|2021-08-19 06:05:20|18700.03|18580.03|18696.65|18576.65|18700.03|18580.03|18696.65|18576.65|9
1629353130000|2021-08-19 06:05:30|18695.58|18575.58|18687.27|18567.27|18695.58|18575.58|18687.27|18567.27|10
1629353140000|2021-08-19 06:05:40|18687.07|18567.07|18679.84|18559.84|18687.07|18567.07|18679.84|18559.84|10
1629353150000|2021-08-19 06:05:50|18679.75|18559.75|18678.42|18558.42|18679.95|18559.95|18678.42|18558.42|10
1629353160000|2021-08-19 06:06:00|18678.18|18558.18|18677.78|18557.78|18678.3|18558.3|18677.13|18557.13|10
1629353170000|2021-08-19 06:06:10|18677.55|18557.55|18675.43|18555.43|18677.55|18557.55|18675.43|18555.43|9
1629353180000|2021-08-19 06:06:20|18675.22|18555.22|18674.18|18554.18|18675.22|18555.22|18674.18|18554.18|10
1629353190000|2021-08-19 06:06:30|18674.06|18554.06|18673.71|18553.71|18674.23|18554.23|18673.43|18553.43|10
1629353200000|2021-08-19 06:06:40|18673.65|18553.65|18674.28|18554.28|18674.28|18554.28|18673.04|18553.04|9
1629353210000|2021-08-19 06:06:50|18674.59|18554.59|18677.15|18557.15|18677.54|18557.54|18674.59|18554.59|10
1629353220000|2021-08-19 06:07:00|18676.9|18556.9|18676.98|18556.98|18677.72|18557.72|18676.86|18556.86|10
1629353230000|2021-08-19 06:07:10|18675.79|18555.79|18678.22|18558.22|18678.22|18558.22|18675.79|18555.79|8
1629353240000|2021-08-19 06:07:20|18678.32|18558.32|18683.81|18563.81|18683.81|18563.81|18678.32|18558.32|10
1629353250000|2021-08-19 06:07:30|18683.65|18563.65|18685.08|18565.08|18685.48|18565.48|18683.2|18563.2|10
1629353260000|2021-08-19 06:07:40|18685.03|18565.03|18688.67|18568.67|18688.67|18568.67|18685.03|18565.03|10
1629353270000|2021-08-19 06:07:50|18689.54|18569.54|18688.8|18568.8|18690.85|18570.85|18688.8|18568.8|10
1629353280000|2021-08-19 06:08:00|18689.92|18569.92|18692.18|18572.18|18692.39|18572.39|18689.91|18569.91|10
1629353290000|2021-08-19 06:08:10|18690.96|18570.96|18688.99|18568.99|18690.96|18570.96|18687.63|18567.63|10
1629353300000|2021-08-19 06:08:20|18689.27|18569.27|18687.49|18567.49|18689.27|18569.27|18687.49|18567.49|9
1629353310000|2021-08-19 06:08:30|18687.38|18567.38|18685.18|18565.18|18687.39|18567.39|18685.01|18565.01|10
1629353320000|2021-08-19 06:08:40|18684.42|18564.42|18676.52|18556.52|18684.42|18564.42|18676.27|18556.27|10
1629353330000|2021-08-19 06:08:50|18676.48|18556.48|18675.2|18555.2|18677.33|18557.33|18675.2|18555.2|10
1629353340000|2021-08-19 06:09:00|18673.57|18553.57|18674.9|18554.9|18674.9|18554.9|18673.57|18553.57|10
1629353350000|2021-08-19 06:09:10|18673.92|18553.92|18661.4|18541.4|18673.92|18553.92|18661.4|18541.4|10
1629353360000|2021-08-19 06:09:20|18660.66|18540.66|18659.12|18539.12|18660.66|18540.66|18658.79|18538.79|10
1629353370000|2021-08-19 06:09:30|18659.92|18539.92|18657.66|18537.66|18659.92|18539.92|18657.66|18537.66|10
1629353380000|2021-08-19 06:09:40|18657.43|18537.43|18652.19|18532.19|18658.12|18538.12|18652.19|18532.19|10
1629353390000|2021-08-19 06:09:50|18652.65|18532.65|18645.99|18525.99|18653.22|18533.22|18645.99|18525.99|10
1629353400000|2021-08-19 06:10:00|18646|18526|18649.48|18529.48|18649.6|18529.6|18646|18526|10
1629353410000|2021-08-19 06:10:10|18650.5|18530.5|18642.52|18522.52|18650.5|18530.5|18642.52|18522.52|10
1629353420000|2021-08-19 06:10:20|18641.88|18521.88|18638.03|18518.03|18641.88|18521.88|18635.62|18515.62|10
1629353430000|2021-08-19 06:10:30|18639.13|18519.13|18644.69|18524.69|18644.69|18524.69|18638.99|18518.99|10
1629353440000|2021-08-19 06:10:40|18645.83|18525.83|18645.49|18525.49|18646.16|18526.16|18643.59|18523.59|10
1629353450000|2021-08-19 06:10:50|18645.55|18525.55|18640.71|18520.71|18645.85|18525.85|18640.71|18520.71|10
1629353460000|2021-08-19 06:11:00|18641.07|18521.07|18641|18521|18641.35|18521.35|18640.32|18520.32|10
1629353470000|2021-08-19 06:11:10|18640.37|18520.37|18639.7|18519.7|18640.79|18520.79|18638.43|18518.43|10
1629353480000|2021-08-19 06:11:20|18640.42|18520.42|18634.84|18514.84|18640.42|18520.42|18634.84|18514.84|8
1629353490000|2021-08-19 06:11:30|18634.57|18514.57|18634.81|18514.81|18634.87|18514.87|18633.47|18513.47|10
1629353500000|2021-08-19 06:11:40|18634.67|18514.67|18634.19|18514.19|18634.9|18514.9|18633.78|18513.78|9
1629353510000|2021-08-19 06:11:50|18634.09|18514.09|18631.02|18511.02|18634.09|18514.09|18630.85|18510.85|10
1629353520000|2021-08-19 06:12:00|18630.17|18510.17|18627.46|18507.46|18630.2|18510.2|18627.46|18507.46|9
1629353530000|2021-08-19 06:12:10|18627.19|18507.19|18627.96|18507.96|18627.96|18507.96|18626.63|18506.63|10
1629353540000|2021-08-19 06:12:20|18627.76|18507.76|18627.91|18507.91|18629.33|18509.33|18627.7|18507.7|10
1629353550000|2021-08-19 06:12:30|18627.7|18507.7|18624.1|18504.1|18627.7|18507.7|18624.1|18504.1|10
1629353560000|2021-08-19 06:12:40|18625.14|18505.14|18623.9|18503.9|18625.18|18505.18|18623.27|18503.27|10
1629353570000|2021-08-19 06:12:50|18623.79|18503.79|18619.99|18499.99|18623.79|18503.79|18619.99|18499.99|10
1629353580000|2021-08-19 06:13:00|18619.89|18499.89|18618.45|18498.45|18619.89|18499.89|18618.19|18498.19|10
1629353590000|2021-08-19 06:13:10|18618.02|18498.02|18616.91|18496.91|18618.29|18498.29|18616.9|18496.9|10
1629353600000|2021-08-19 06:13:20|18617.46|18497.46|18618.54|18498.54|18618.54|18498.54|18616.02|18496.02|10
1629353610000|2021-08-19 06:13:30|18618.88|18498.88|18623.49|18503.49|18624.18|18504.18|18618.88|18498.88|10
1629353620000|2021-08-19 06:13:40|18623.37|18503.37|18625.64|18505.64|18625.64|18505.64|18622.05|18502.05|10
1629353630000|2021-08-19 06:13:50|18626.45|18506.45|18637.97|18517.97|18637.97|18517.97|18626.45|18506.45|10
1629353640000|2021-08-19 06:14:00|18638.09|18518.09|18640.61|18520.61|18640.61|18520.61|18638.09|18518.09|10
1629353650000|2021-08-19 06:14:10|18640.71|18520.71|18645.43|18525.43|18645.43|18525.43|18640.71|18520.71|9
1629353660000|2021-08-19 06:14:20|18645.49|18525.49|18648.09|18528.09|18648.09|18528.09|18645.49|18525.49|9
1629353670000|2021-08-19 06:14:30|18648.72|18528.72|18648.39|18528.39|18649.85|18529.85|18648.25|18528.25|8
1629353680000|2021-08-19 06:14:40|18648.54|18528.54|18650.94|18530.94|18650.94|18530.94|18648.34|18528.34|8
1629353690000|2021-08-19 06:14:50|18650.96|18530.96|18645.5|18525.5|18650.96|18530.96|18645.5|18525.5|10
1629353700000|2021-08-19 06:15:00|18644.84|18524.84|18642.59|18522.59|18644.84|18524.84|18641.96|18521.96|10
1629353710000|2021-08-19 06:15:10|18642.56|18522.56|18639.67|18519.67|18642.56|18522.56|18639.67|18519.67|9
1629353720000|2021-08-19 06:15:20|18639.48|18519.48|18633.38|18513.38|18639.48|18519.48|18633.38|18513.38|10
1629353730000|2021-08-19 06:15:30|18633|18513|18629.2|18509.2|18633|18513|18629.2|18509.2|9
1629353740000|2021-08-19 06:15:40|18629.04|18509.04|18624.37|18504.37|18629.04|18509.04|18624.37|18504.37|10
1629353750000|2021-08-19 06:15:50|18624.08|18504.08|18617.9|18497.9|18624.08|18504.08|18617.67|18497.67|10
1629353760000|2021-08-19 06:16:00|18618.56|18498.56|18629.86|18509.86|18629.86|18509.86|18618.56|18498.56|10
1629353770000|2021-08-19 06:16:10|18629.69|18509.69|18631.87|18511.87|18631.87|18511.87|18629.69|18509.69|9
1629353780000|2021-08-19 06:16:20|18631.89|18511.89|18637.74|18517.74|18637.74|18517.74|18631.89|18511.89|7
1629353790000|2021-08-19 06:16:30|18637.85|18517.85|18643.54|18523.54|18644.01|18524.01|18637.85|18517.85|10
1629353800000|2021-08-19 06:16:40|18643.88|18523.88|18645.45|18525.45|18645.45|18525.45|18643.38|18523.38|9
1629353810000|2021-08-19 06:16:50|18645.84|18525.84|18646.58|18526.58|18646.58|18526.58|18645.75|18525.75|10
1629353820000|2021-08-19 06:17:00|18647.41|18527.41|18650.75|18530.75|18650.75|18530.75|18647.41|18527.41|9
1629353830000|2021-08-19 06:17:10|18650.83|18530.83|18651.69|18531.69|18651.69|18531.69|18650.4|18530.4|10
1629353840000|2021-08-19 06:17:20|18651.84|18531.84|18661.29|18541.29|18661.29|18541.29|18651.84|18531.84|9
1629353850000|2021-08-19 06:17:30|18660.21|18540.21|18663.73|18543.73|18663.95|18543.95|18660.21|18540.21|9
1629353860000|2021-08-19 06:17:40|18664.86|18544.86|18663.68|18543.68|18667|18547|18663.68|18543.68|8
1629353870000|2021-08-19 06:17:50|18663.46|18543.46|18663.64|18543.64|18664.57|18544.57|18663.36|18543.36|9
1629353880000|2021-08-19 06:18:00|18662.23|18542.23|18663.6|18543.6|18663.6|18543.6|18661.37|18541.37|9
1629353890000|2021-08-19 06:18:10|18664.01|18544.01|18665.7|18545.7|18665.7|18545.7|18663.54|18543.54|9
1629353900000|2021-08-19 06:18:20|18665.89|18545.89|18666.76|18546.76|18666.85|18546.85|18665.82|18545.82|8
1629353910000|2021-08-19 06:18:30|18666.35|18546.35|18668.33|18548.33|18668.66|18548.66|18666.35|18546.35|8
1629353920000|2021-08-19 06:18:40|18668.95|18548.95|18669.11|18549.11|18669.31|18549.31|18668.89|18548.89|10
1629353930000|2021-08-19 06:18:50|18669.01|18549.01|18671.26|18551.26|18671.28|18551.28|18669.01|18549.01|10
1629353940000|2021-08-19 06:19:00|18671.57|18551.57|18668.87|18548.87|18671.69|18551.69|18668.7|18548.7|8
1629353950000|2021-08-19 06:19:10|18668.26|18548.26|18666.95|18546.95|18668.64|18548.64|18666.72|18546.72|8
1629353960000|2021-08-19 06:19:20|18666.76|18546.76|18665.21|18545.21|18666.76|18546.76|18664.99|18544.99|9
1629353970000|2021-08-19 06:19:30|18665.25|18545.25|18663.99|18543.99|18665.25|18545.25|18663.13|18543.13|10
1629353980000|2021-08-19 06:19:40|18665.17|18545.17|18669.29|18549.29|18669.29|18549.29|18665.17|18545.17|10
1629353990000|2021-08-19 06:19:50|18669.17|18549.17|18672.79|18552.79|18672.79|18552.79|18669.17|18549.17|10
1629354000000|2021-08-19 06:20:00|18673.02|18553.02|18673.09|18553.09|18673.72|18553.72|18672.2|18552.2|10
1629354010000|2021-08-19 06:20:10|18672.27|18552.27|18673.39|18553.39|18675.24|18555.24|18672|18552|10
1629354020000|2021-08-19 06:20:20|18673.43|18553.43|18674.2|18554.2|18674.75|18554.75|18673.43|18553.43|10
1629354030000|2021-08-19 06:20:30|18674.8|18554.8|18680.03|18560.03|18680.03|18560.03|18674.8|18554.8|10
1629354040000|2021-08-19 06:20:40|18680.19|18560.19|18682.13|18562.13|18682.13|18562.13|18680.19|18560.19|9
1629354050000|2021-08-19 06:20:50|18682.49|18562.49|18682.37|18562.37|18683.25|18563.25|18682.37|18562.37|8
1629354060000|2021-08-19 06:21:00|18682.68|18562.68|18682.26|18562.26|18683.37|18563.37|18682.26|18562.26|9
1629354070000|2021-08-19 06:21:10|18681.6|18561.6|18682.2|18562.2|18682.2|18562.2|18681.48|18561.48|10
1629354080000|2021-08-19 06:21:20|18682.23|18562.23|18682.9|18562.9|18683.06|18563.06|18682.23|18562.23|9
1629354090000|2021-08-19 06:21:30|18683.11|18563.11|18686.3|18566.3|18686.3|18566.3|18683.11|18563.11|10
1629354100000|2021-08-19 06:21:40|18686.69|18566.69|18688.77|18568.77|18688.77|18568.77|18685.53|18565.53|10
1629354110000|2021-08-19 06:21:50|18688.97|18568.97|18690.39|18570.39|18691.12|18571.12|18688.97|18568.97|9
1629354120000|2021-08-19 06:22:00|18690.27|18570.27|18690.99|18570.99|18690.99|18570.99|18689.97|18569.97|10
1629354130000|2021-08-19 06:22:10|18690.85|18570.85|18688.46|18568.46|18691.41|18571.41|18688.46|18568.46|10
1629354140000|2021-08-19 06:22:20|18688.4|18568.4|18684.23|18564.23|18688.4|18568.4|18684.23|18564.23|10
1629354150000|2021-08-19 06:22:30|18683.93|18563.93|18682.3|18562.3|18683.93|18563.93|18682.2|18562.2|10
1629354160000|2021-08-19 06:22:40|18682.05|18562.05|18681.45|18561.45|18682.05|18562.05|18680.57|18560.57|10
1629354170000|2021-08-19 06:22:50|18681.32|18561.32|18680.53|18560.53|18681.36|18561.36|18679.65|18559.65|10
1629354180000|2021-08-19 06:23:00|18680.28|18560.28|18681.01|18561.01|18681.56|18561.56|18679.99|18559.99|10
1629354190000|2021-08-19 06:23:10|18680.61|18560.61|18676.12|18556.12|18680.61|18560.61|18676.12|18556.12|10
1629354200000|2021-08-19 06:23:20|18675.99|18555.99|18673.39|18553.39|18676.23|18556.23|18673.39|18553.39|10
1629354210000|2021-08-19 06:23:30|18673.15|18553.15|18669.66|18549.66|18673.42|18553.42|18669.66|18549.66|10
1629354220000|2021-08-19 06:23:40|18669.33|18549.33|18667.29|18547.29|18669.33|18549.33|18667.19|18547.19|10
1629354230000|2021-08-19 06:23:50|18668.69|18548.69|18667.73|18547.73|18668.76|18548.76|18667.73|18547.73|10
1629354240000|2021-08-19 06:24:00|18667.45|18547.45|18667.17|18547.17|18669.76|18549.76|18667.17|18547.17|10
1629354250000|2021-08-19 06:24:10|18666.7|18546.7|18661.1|18541.1|18666.7|18546.7|18661.1|18541.1|10
1629354260000|2021-08-19 06:24:20|18660.55|18540.55|18652.06|18532.06|18660.55|18540.55|18652.06|18532.06|10
1629354270000|2021-08-19 06:24:30|18652.24|18532.24|18650.57|18530.57|18652.56|18532.56|18650.57|18530.57|10
1629354280000|2021-08-19 06:24:40|18649.35|18529.35|18645.32|18525.32|18649.35|18529.35|18645.32|18525.32|10
1629354290000|2021-08-19 06:24:50|18644.66|18524.66|18639.98|18519.98|18644.66|18524.66|18639.98|18519.98|9
1629354300000|2021-08-19 06:25:00|18638.51|18518.51|18635.66|18515.66|18638.77|18518.77|18635.66|18515.66|10
1629354310000|2021-08-19 06:25:10|18635.56|18515.56|18632.13|18512.13|18635.56|18515.56|18631.46|18511.46|9
1629354320000|2021-08-19 06:25:20|18632.31|18512.31|18631.86|18511.86|18632.57|18512.57|18630.21|18510.21|9
1629354330000|2021-08-19 06:25:30|18632.27|18512.27|18635.86|18515.86|18635.86|18515.86|18631.81|18511.81|9
1629354340000|2021-08-19 06:25:40|18635.94|18515.94|18640.89|18520.89|18640.89|18520.89|18635.94|18515.94|10
1629354350000|2021-08-19 06:25:50|18640.93|18520.93|18643.36|18523.36|18643.79|18523.79|18640.93|18520.93|9
1629354360000|2021-08-19 06:26:00|18643.19|18523.19|18642.01|18522.01|18643.31|18523.31|18641.53|18521.53|9
1629354370000|2021-08-19 06:26:10|18641.91|18521.91|18641.12|18521.12|18641.91|18521.91|18640.87|18520.87|9
1629354380000|2021-08-19 06:26:20|18640.98|18520.98|18645.05|18525.05|18645.05|18525.05|18640.62|18520.62|10
1629354390000|2021-08-19 06:26:30|18645.6|18525.6|18648.31|18528.31|18648.56|18528.56|18645.56|18525.56|10
1629354400000|2021-08-19 06:26:40|18647.94|18527.94|18656.93|18536.93|18656.93|18536.93|18647.94|18527.94|10
1629354410000|2021-08-19 06:26:50|18657.43|18537.43|18660.13|18540.13|18660.36|18540.36|18657.29|18537.29|9
1629354420000|2021-08-19 06:27:00|18661.03|18541.03|18663.82|18543.82|18663.82|18543.82|18661.03|18541.03|10
1629354430000|2021-08-19 06:27:10|18663.63|18543.63|18663.46|18543.46|18664.08|18544.08|18662.94|18542.94|9
1629354440000|2021-08-19 06:27:20|18663.56|18543.56|18667.73|18547.73|18667.73|18547.73|18663.56|18543.56|10
1629354450000|2021-08-19 06:27:30|18667.85|18547.85|18668.06|18548.06|18668.06|18548.06|18667.45|18547.45|8
1629354460000|2021-08-19 06:27:40|18668.3|18548.3|18671.06|18551.06|18671.06|18551.06|18668.3|18548.3|9
1629354470000|2021-08-19 06:27:50|18671.36|18551.36|18671.52|18551.52|18671.75|18551.75|18671.29|18551.29|8
1629354480000|2021-08-19 06:28:00|18671.55|18551.55|18666.72|18546.72|18673.21|18553.21|18666.72|18546.72|10
1629354490000|2021-08-19 06:28:10|18666.07|18546.07|18662.28|18542.28|18666.07|18546.07|18661.23|18541.23|10
1629354500000|2021-08-19 06:28:20|18662.22|18542.22|18660.88|18540.88|18662.22|18542.22|18659.74|18539.74|9
1629354510000|2021-08-19 06:28:30|18660.85|18540.85|18660.32|18540.32|18660.85|18540.85|18659.03|18539.03|10
1629354520000|2021-08-19 06:28:40|18659.66|18539.66|18661.11|18541.11|18661.11|18541.11|18659.66|18539.66|9
1629354530000|2021-08-19 06:28:50|18661.56|18541.56|18663.99|18543.99|18664.13|18544.13|18661.56|18541.56|10
1629354540000|2021-08-19 06:29:00|18664.73|18544.73|18666.18|18546.18|18666.49|18546.49|18664.73|18544.73|9
1629354550000|2021-08-19 06:29:10|18665.93|18545.93|18663.01|18543.01|18665.93|18545.93|18662.97|18542.97|9
1629354560000|2021-08-19 06:29:20|18663.49|18543.49|18666.15|18546.15|18666.15|18546.15|18663.49|18543.49|9
1629354570000|2021-08-19 06:29:30|18665.98|18545.98|18668.25|18548.25|18668.25|18548.25|18665.98|18545.98|10
1629354580000|2021-08-19 06:29:40|18668.43|18548.43|18667.32|18547.32|18668.98|18548.98|18667.32|18547.32|10
1629354590000|2021-08-19 06:29:50|18666.7|18546.7|18665.15|18545.15|18667.2|18547.2|18665.15|18545.15|8
1629354600000|2021-08-19 06:30:00|18665.26|18545.26|18661.66|18541.66|18666.49|18546.49|18661.66|18541.66|10
1629354610000|2021-08-19 06:30:10|18660.96|18540.96|18656.89|18536.89|18660.96|18540.96|18656.78|18536.78|9
1629354620000|2021-08-19 06:30:20|18655.55|18535.55|18650.9|18530.9|18655.55|18535.55|18650.9|18530.9|10
1629354630000|2021-08-19 06:30:30|18650.57|18530.57|18650.35|18530.35|18652.16|18532.16|18650.35|18530.35|10
1629354640000|2021-08-19 06:30:40|18649.9|18529.9|18654.33|18534.33|18654.33|18534.33|18649.16|18529.16|10
1629354650000|2021-08-19 06:30:50|18654.56|18534.56|18659.8|18539.8|18659.8|18539.8|18654.56|18534.56|9
1629354660000|2021-08-19 06:31:00|18660.23|18540.23|18673.29|18553.29|18673.29|18553.29|18660.23|18540.23|9
1629354670000|2021-08-19 06:31:10|18674.62|18554.62|18681.09|18561.09|18681.09|18561.09|18674.62|18554.62|10
1629354680000|2021-08-19 06:31:20|18682.28|18562.28|18686.14|18566.14|18686.14|18566.14|18682.28|18562.28|10
1629354690000|2021-08-19 06:31:30|18687.01|18567.01|18696.81|18576.81|18696.81|18576.81|18687.01|18567.01|10
1629354700000|2021-08-19 06:31:40|18700.78|18580.78|18707.62|18587.62|18707.62|18587.62|18700.78|18580.78|10
1629354710000|2021-08-19 06:31:50|18709.02|18589.02|18712.51|18592.51|18712.51|18592.51|18709.02|18589.02|10
1629354720000|2021-08-19 06:32:00|18713.06|18593.06|18715.86|18595.86|18715.86|18595.86|18713.06|18593.06|9
1629354730000|2021-08-19 06:32:10|18715.97|18595.97|18717.08|18597.08|18717.08|18597.08|18715.97|18595.97|9
1629354740000|2021-08-19 06:32:20|18717.15|18597.15|18719.74|18599.74|18719.74|18599.74|18717.02|18597.02|10
1629354750000|2021-08-19 06:32:30|18719.89|18599.89|18721.48|18601.48|18722.44|18602.44|18719.89|18599.89|10
1629354760000|2021-08-19 06:32:40|18720.46|18600.46|18717.44|18597.44|18720.46|18600.46|18717.41|18597.41|10
1629354770000|2021-08-19 06:32:50|18717.06|18597.06|18719.81|18599.81|18719.81|18599.81|18716.88|18596.88|10
1629354780000|2021-08-19 06:33:00|18721.9|18601.9|18722.63|18602.63|18724.02|18604.02|18721.9|18601.9|10
1629354790000|2021-08-19 06:33:10|18721.94|18601.94|18721.46|18601.46|18722.86|18602.86|18721.46|18601.46|9
1629354800000|2021-08-19 06:33:20|18721.33|18601.33|18717.27|18597.27|18721.33|18601.33|18717.27|18597.27|10
1629354810000|2021-08-19 06:33:30|18717.08|18597.08|18718.85|18598.85|18719.05|18599.05|18717.08|18597.08|10
1629354820000|2021-08-19 06:33:40|18718.94|18598.94|18719.33|18599.33|18720.87|18600.87|18718.94|18598.94|8
1629354830000|2021-08-19 06:33:50|18720.76|18600.76|18717.28|18597.28|18720.76|18600.76|18717.28|18597.28|9
1629354840000|2021-08-19 06:34:00|18717.55|18597.55|18715.12|18595.12|18717.9|18597.9|18715.12|18595.12|9
1629354850000|2021-08-19 06:34:10|18715.14|18595.14|18712.51|18592.51|18715.37|18595.37|18712.42|18592.42|9
1629354860000|2021-08-19 06:34:20|18712.88|18592.88|18710.58|18590.58|18712.88|18592.88|18710.58|18590.58|8
1629354870000|2021-08-19 06:34:30|18710.06|18590.06|18706.47|18586.47|18710.06|18590.06|18704.83|18584.83|10
1629354880000|2021-08-19 06:34:40|18706.52|18586.52|18702.5|18582.5|18706.84|18586.84|18702.5|18582.5|10
1629354890000|2021-08-19 06:34:50|18701.38|18581.38|18697.18|18577.18|18701.38|18581.38|18696.41|18576.41|10
1629354900000|2021-08-19 06:35:00|18697.05|18577.05|18695.98|18575.98|18697.58|18577.58|18695.22|18575.22|10
1629354910000|2021-08-19 06:35:10|18696.06|18576.06|18698.89|18578.89|18698.89|18578.89|18696.06|18576.06|9
1629354920000|2021-08-19 06:35:20|18699.39|18579.39|18702.6|18582.6|18702.6|18582.6|18698.89|18578.89|9
1629354930000|2021-08-19 06:35:30|18703.17|18583.17|18701.15|18581.15|18703.39|18583.39|18701.15|18581.15|10
1629354940000|2021-08-19 06:35:40|18700.81|18580.81|18701.26|18581.26|18701.44|18581.44|18700.08|18580.08|9
1629354950000|2021-08-19 06:35:50|18701.68|18581.68|18700.73|18580.73|18702.35|18582.35|18700.4|18580.4|10
1629354960000|2021-08-19 06:36:00|18700.41|18580.41|18701.31|18581.31|18701.31|18581.31|18696.48|18576.48|10
1629354970000|2021-08-19 06:36:10|18705.5|18585.5|18706.06|18586.06|18706.06|18586.06|18704.1|18584.1|10
1629354980000|2021-08-19 06:36:20|18706.07|18586.07|18707.57|18587.57|18707.57|18587.57|18705.38|18585.38|10
1629354990000|2021-08-19 06:36:30|18706.53|18586.53|18717.23|18597.23|18717.23|18597.23|18706.29|18586.29|10
1629355000000|2021-08-19 06:36:40|18718.58|18598.58|18720.5|18600.5|18721.29|18601.29|18718.58|18598.58|10
1629355010000|2021-08-19 06:36:50|18721.17|18601.17|18723.92|18603.92|18723.92|18603.92|18721.1|18601.1|10
1629355020000|2021-08-19 06:37:00|18723.96|18603.96|18726.75|18606.75|18727.64|18607.64|18723.96|18603.96|9
1629355030000|2021-08-19 06:37:10|18726.98|18606.98|18725.17|18605.17|18726.98|18606.98|18724.8|18604.8|10
1629355040000|2021-08-19 06:37:20|18726.28|18606.28|18727.92|18607.92|18727.92|18607.92|18725.82|18605.82|9
1629355050000|2021-08-19 06:37:30|18727.88|18607.88|18732.7|18612.7|18732.7|18612.7|18727.88|18607.88|10
1629355060000|2021-08-19 06:37:40|18732.8|18612.8|18731.93|18611.93|18732.86|18612.86|18731.58|18611.58|8
1629355070000|2021-08-19 06:37:50|18731.86|18611.86|18730.07|18610.07|18731.86|18611.86|18730.06|18610.06|9
1629355080000|2021-08-19 06:38:00|18730.36|18610.36|18732.83|18612.83|18733.46|18613.46|18730.36|18610.36|9
1629355090000|2021-08-19 06:38:10|18735.2|18615.2|18734.06|18614.06|18735.2|18615.2|18732.18|18612.18|10
1629355100000|2021-08-19 06:38:20|18733.94|18613.94|18732.42|18612.42|18733.94|18613.94|18731.87|18611.87|10
1629355110000|2021-08-19 06:38:30|18732.69|18612.69|18733.52|18613.52|18733.77|18613.77|18732.69|18612.69|9
1629355120000|2021-08-19 06:38:40|18733.13|18613.13|18731.09|18611.09|18733.13|18613.13|18730.59|18610.59|9
1629355130000|2021-08-19 06:38:50|18731.08|18611.08|18727.96|18607.96|18731.08|18611.08|18727.96|18607.96|10
1629355140000|2021-08-19 06:39:00|18727.88|18607.88|18729.53|18609.53|18730.21|18610.21|18727.67|18607.67|10
1629355150000|2021-08-19 06:39:10|18729.75|18609.75|18731.07|18611.07|18731.28|18611.28|18729.72|18609.72|10
1629355160000|2021-08-19 06:39:20|18731.38|18611.38|18731.57|18611.57|18731.6|18611.6|18731.03|18611.03|10
1629355170000|2021-08-19 06:39:30|18731.21|18611.21|18732.09|18612.09|18732.09|18612.09|18730.22|18610.22|9
1629355180000|2021-08-19 06:39:40|18732.03|18612.03|18733.1|18613.1|18733.1|18613.1|18732.03|18612.03|9
1629355190000|2021-08-19 06:39:50|18732.9|18612.9|18728.61|18608.61|18732.9|18612.9|18728.61|18608.61|10
1629355200000|2021-08-19 06:40:00|18728.88|18608.88|18734.6|18614.6|18734.6|18614.6|18728.47|18608.47|10
1629355210000|2021-08-19 06:40:10|18734.88|18614.88|18738.73|18618.73|18738.73|18618.73|18734.88|18614.88|10
1629355220000|2021-08-19 06:40:20|18739.02|18619.02|18736.87|18616.87|18740.44|18620.44|18736.87|18616.87|9
1629355230000|2021-08-19 06:40:30|18735.88|18615.88|18732.42|18612.42|18735.88|18615.88|18732.42|18612.42|9
1629355240000|2021-08-19 06:40:40|18731.53|18611.53|18727.49|18607.49|18731.53|18611.53|18727.49|18607.49|10
1629355250000|2021-08-19 06:40:50|18726.97|18606.97|18724.82|18604.82|18726.97|18606.97|18724.79|18604.79|10
1629355260000|2021-08-19 06:41:00|18724.54|18604.54|18720.34|18600.34|18724.54|18604.54|18720.34|18600.34|10
1629355270000|2021-08-19 06:41:10|18721.68|18601.68|18717.14|18597.14|18721.68|18601.68|18717.14|18597.14|10
1629355280000|2021-08-19 06:41:20|18717.38|18597.38|18713.86|18593.86|18717.47|18597.47|18713.86|18593.86|10
1629355290000|2021-08-19 06:41:30|18715.22|18595.22|18714.78|18594.78|18715.22|18595.22|18713.93|18593.93|8
1629355300000|2021-08-19 06:41:40|18715|18595|18708.73|18588.73|18715|18595|18708.73|18588.73|9
1629355310000|2021-08-19 06:41:50|18708.2|18588.2|18700.54|18580.54|18708.2|18588.2|18700.54|18580.54|10
1629355320000|2021-08-19 06:42:00|18700.41|18580.41|18696.3|18576.3|18701.28|18581.28|18696.3|18576.3|10
1629355330000|2021-08-19 06:42:10|18695.92|18575.92|18687.59|18567.59|18696.03|18576.03|18687.59|18567.59|10
1629355340000|2021-08-19 06:42:20|18687.4|18567.4|18683.82|18563.82|18687.4|18567.4|18683.73|18563.73|10
1629355350000|2021-08-19 06:42:30|18685.02|18565.02|18681.02|18561.02|18685.02|18565.02|18681.02|18561.02|10
1629355360000|2021-08-19 06:42:40|18681.27|18561.27|18680.19|18560.19|18681.27|18561.27|18680.19|18560.19|10
1629355370000|2021-08-19 06:42:50|18680.38|18560.38|18678.45|18558.45|18680.43|18560.43|18678.2|18558.2|10
1629355380000|2021-08-19 06:43:00|18677.53|18557.53|18672.54|18552.54|18677.53|18557.53|18672.54|18552.54|10
1629355390000|2021-08-19 06:43:10|18672.21|18552.21|18677.11|18557.11|18677.11|18557.11|18671.25|18551.25|10
1629355400000|2021-08-19 06:43:20|18676.01|18556.01|18683.77|18563.77|18683.77|18563.77|18676.01|18556.01|10
1629355410000|2021-08-19 06:43:30|18683.78|18563.78|18688.45|18568.45|18688.45|18568.45|18683.78|18563.78|10
1629355420000|2021-08-19 06:43:40|18688.51|18568.51|18689.47|18569.47|18690.39|18570.39|18688.46|18568.46|8
1629355430000|2021-08-19 06:43:50|18686.17|18566.17|18688.41|18568.41|18689.24|18569.24|18686.17|18566.17|10
1629355440000|2021-08-19 06:44:00|18688.4|18568.4|18688.41|18568.41|18688.84|18568.84|18688.16|18568.16|10
1629355450000|2021-08-19 06:44:10|18688.91|18568.91|18690.49|18570.49|18690.67|18570.67|18688.47|18568.47|10
1629355460000|2021-08-19 06:44:20|18690.81|18570.81|18696.09|18576.09|18696.09|18576.09|18690.8|18570.8|10
1629355470000|2021-08-19 06:44:30|18696.64|18576.64|18698.48|18578.48|18698.76|18578.76|18696.64|18576.64|10
1629355480000|2021-08-19 06:44:40|18698.75|18578.75|18694.58|18574.58|18699|18579|18694.58|18574.58|9
1629355490000|2021-08-19 06:44:50|18694.26|18574.26|18687.76|18567.76|18694.34|18574.34|18687.76|18567.76|10
1629355500000|2021-08-19 06:45:00|18687.83|18567.83|18679.91|18559.91|18688.04|18568.04|18679.91|18559.91|10
1629355510000|2021-08-19 06:45:10|18679.75|18559.75|18679.79|18559.79|18680.14|18560.14|18679.25|18559.25|10
1629355520000|2021-08-19 06:45:20|18679.94|18559.94|18678.94|18558.94|18679.94|18559.94|18678.94|18558.94|10
1629355530000|2021-08-19 06:45:30|18679.86|18559.86|18678.92|18558.92|18680.43|18560.43|18677.27|18557.27|10
1629355540000|2021-08-19 06:45:40|18678.09|18558.09|18676.85|18556.85|18678.96|18558.96|18676.85|18556.85|10
1629355550000|2021-08-19 06:45:50|18676.56|18556.56|18668.86|18548.86|18676.56|18556.56|18668.86|18548.86|10
1629355560000|2021-08-19 06:46:00|18666.82|18546.82|18665.18|18545.18|18666.82|18546.82|18664.75|18544.75|10
1629355570000|2021-08-19 06:46:10|18664.63|18544.63|18659.67|18539.67|18664.63|18544.63|18659.67|18539.67|10
1629355580000|2021-08-19 06:46:20|18660.05|18540.05|18659.28|18539.28|18660.32|18540.32|18659.22|18539.22|10
1629355590000|2021-08-19 06:46:30|18659.26|18539.26|18657.87|18537.87|18659.42|18539.42|18657.87|18537.87|10
1629355600000|2021-08-19 06:46:40|18657.34|18537.34|18654.9|18534.9|18657.34|18537.34|18654.9|18534.9|10
1629355610000|2021-08-19 06:46:50|18653.22|18533.22|18647.17|18527.17|18653.22|18533.22|18647.17|18527.17|10
1629355620000|2021-08-19 06:47:00|18647.04|18527.04|18645.98|18525.98|18647.04|18527.04|18644.76|18524.76|10
1629355630000|2021-08-19 06:47:10|18646.2|18526.2|18644.59|18524.59|18646.2|18526.2|18643.59|18523.59|10
1629355640000|2021-08-19 06:47:20|18644.56|18524.56|18647.05|18527.05|18647.05|18527.05|18643.65|18523.65|10
1629355650000|2021-08-19 06:47:30|18647.71|18527.71|18647.78|18527.78|18647.96|18527.96|18647.36|18527.36|10
1629355660000|2021-08-19 06:47:40|18647.75|18527.75|18646.35|18526.35|18647.98|18527.98|18646.35|18526.35|9
1629355670000|2021-08-19 06:47:50|18645.74|18525.74|18645.74|18525.74|18645.74|18525.74|18643.49|18523.49|10
1629355680000|2021-08-19 06:48:00|18645.22|18525.22|18646.69|18526.69|18647.58|18527.58|18644.93|18524.93|10
1629355690000|2021-08-19 06:48:10|18646.84|18526.84|18643.64|18523.64|18646.97|18526.97|18643.64|18523.64|10
1629355700000|2021-08-19 06:48:20|18642.98|18522.98|18643.83|18523.83|18643.83|18523.83|18642.66|18522.66|10
1629355710000|2021-08-19 06:48:30|18644.4|18524.4|18643.46|18523.46|18644.4|18524.4|18643.21|18523.21|9
1629355720000|2021-08-19 06:48:40|18644.65|18524.65|18646.59|18526.59|18646.59|18526.59|18644.33|18524.33|10
1629355730000|2021-08-19 06:48:50|18645.9|18525.9|18644.18|18524.18|18645.9|18525.9|18644.02|18524.02|10
1629355740000|2021-08-19 06:49:00|18644.28|18524.28|18644.99|18524.99|18644.99|18524.99|18642.69|18522.69|9
1629355750000|2021-08-19 06:49:10|18645.23|18525.23|18645.83|18525.83|18646.84|18526.84|18645.23|18525.23|9
1629355760000|2021-08-19 06:49:20|18644.48|18524.48|18638.36|18518.36|18644.48|18524.48|18638.18|18518.18|10
1629355770000|2021-08-19 06:49:30|18639.57|18519.57|18638.66|18518.66|18639.67|18519.67|18638.66|18518.66|10
1629355780000|2021-08-19 06:49:40|18637.23|18517.23|18637.84|18517.84|18637.84|18517.84|18634.62|18514.62|9
1629355790000|2021-08-19 06:49:50|18636.74|18516.74|18636.46|18516.46|18636.9|18516.9|18636.25|18516.25|10
1629355800000|2021-08-19 06:50:00|18636|18516|18632.53|18512.53|18636.08|18516.08|18632.53|18512.53|10
1629355810000|2021-08-19 06:50:10|18632.14|18512.14|18629.18|18509.18|18632.14|18512.14|18628.05|18508.05|10
1629355820000|2021-08-19 06:50:20|18630.47|18510.47|18639.88|18519.88|18639.88|18519.88|18630.47|18510.47|10
1629355830000|2021-08-19 06:50:30|18641.29|18521.29|18653.57|18533.57|18653.57|18533.57|18641.29|18521.29|10
1629355840000|2021-08-19 06:50:40|18655.54|18535.54|18659.01|18539.01|18659.01|18539.01|18654.06|18534.06|10
1629355850000|2021-08-19 06:50:50|18659.16|18539.16|18667.71|18547.71|18667.71|18547.71|18659.16|18539.16|10
1629355860000|2021-08-19 06:51:00|18667.2|18547.2|18672|18552|18672|18552|18667.06|18547.06|10
1629355870000|2021-08-19 06:51:10|18671.62|18551.62|18671.87|18551.87|18672.15|18552.15|18670.22|18550.22|10
1629355880000|2021-08-19 06:51:20|18673.18|18553.18|18681.44|18561.44|18681.44|18561.44|18673.18|18553.18|9
1629355890000|2021-08-19 06:51:30|18682.66|18562.66|18686.2|18566.2|18686.2|18566.2|18682.66|18562.66|10
1629355900000|2021-08-19 06:51:40|18691.78|18571.78|18694.27|18574.27|18694.71|18574.71|18691.78|18571.78|10
1629355910000|2021-08-19 06:51:50|18694.4|18574.4|18694.79|18574.79|18695.12|18575.12|18693.74|18573.74|9
1629355920000|2021-08-19 06:52:00|18694.75|18574.75|18697.94|18577.94|18697.94|18577.94|18694.34|18574.34|10
1629355930000|2021-08-19 06:52:10|18697.31|18577.31|18700.97|18580.97|18703.17|18583.17|18697.31|18577.31|8
1629355940000|2021-08-19 06:52:20|18701.07|18581.07|18701.45|18581.45|18701.45|18581.45|18698.88|18578.88|9
1629355950000|2021-08-19 06:52:30|18701.83|18581.83|18704.57|18584.57|18704.57|18584.57|18700.74|18580.74|9
1629355960000|2021-08-19 06:52:40|18705.33|18585.33|18714.34|18594.34|18714.34|18594.34|18704.15|18584.15|10
1629355970000|2021-08-19 06:52:50|18714.36|18594.36|18715.7|18595.7|18715.77|18595.77|18714.36|18594.36|9
1629355980000|2021-08-19 06:53:00|18716.89|18596.89|18717.92|18597.92|18717.92|18597.92|18716.89|18596.89|10
1629355990000|2021-08-19 06:53:10|18717.68|18597.68|18720.98|18600.98|18721.82|18601.82|18717.68|18597.68|10
1629356000000|2021-08-19 06:53:20|18721.11|18601.11|18724.68|18604.68|18724.68|18604.68|18719.92|18599.92|10
1629356010000|2021-08-19 06:53:30|18725.06|18605.06|18733.1|18613.1|18733.74|18613.74|18725.06|18605.06|10
1629356020000|2021-08-19 06:53:40|18732.56|18612.56|18730.49|18610.49|18732.73|18612.73|18730.49|18610.49|9
1629356030000|2021-08-19 06:53:50|18730.2|18610.2|18733.74|18613.74|18733.74|18613.74|18730.2|18610.2|7
1629356040000|2021-08-19 06:54:00|18735.11|18615.11|18736.22|18616.22|18736.35|18616.35|18734.44|18614.44|10
1629356050000|2021-08-19 06:54:10|18736.19|18616.19|18731.39|18611.39|18736.19|18616.19|18730.64|18610.64|10
1629356060000|2021-08-19 06:54:20|18731.14|18611.14|18733.68|18613.68|18733.68|18613.68|18731.14|18611.14|9
1629356070000|2021-08-19 06:54:30|18733.85|18613.85|18731.7|18611.7|18734.05|18614.05|18731.17|18611.17|10
1629356080000|2021-08-19 06:54:40|18733.26|18613.26|18738.56|18618.56|18738.56|18618.56|18732.37|18612.37|9
1629356090000|2021-08-19 06:54:50|18740.35|18620.35|18740.65|18620.65|18741.88|18621.88|18740.17|18620.17|9
1629356100000|2021-08-19 06:55:00|18738.74|18618.74|18739.33|18619.33|18740.25|18620.25|18738.74|18618.74|10
1629356110000|2021-08-19 06:55:10|18738.44|18618.44|18736.59|18616.59|18738.44|18618.44|18736.59|18616.59|7
1629356120000|2021-08-19 06:55:20|18736.56|18616.56|18729.31|18609.31|18736.56|18616.56|18729.31|18609.31|10
1629356130000|2021-08-19 06:55:30|18727.82|18607.82|18723.4|18603.4|18727.82|18607.82|18723.4|18603.4|10
1629356140000|2021-08-19 06:55:40|18722.54|18602.54|18719.74|18599.74|18722.54|18602.54|18718.49|18598.49|10
1629356150000|2021-08-19 06:55:50|18719.3|18599.3|18717.84|18597.84|18719.48|18599.48|18717.53|18597.53|9
1629356160000|2021-08-19 06:56:00|18717.64|18597.64|18717.94|18597.94|18718.33|18598.33|18717.12|18597.12|9
1629356170000|2021-08-19 06:56:10|18718.06|18598.06|18713.94|18593.94|18718.06|18598.06|18713.51|18593.51|10
1629356180000|2021-08-19 06:56:20|18713.49|18593.49|18712.28|18592.28|18714.37|18594.37|18712.2|18592.2|10
1629356190000|2021-08-19 06:56:30|18712.3|18592.3|18708.82|18588.82|18712.3|18592.3|18708.82|18588.82|9
1629356200000|2021-08-19 06:56:40|18706.43|18586.43|18703.75|18583.75|18706.43|18586.43|18703.41|18583.41|10
1629356210000|2021-08-19 06:56:50|18702.92|18582.92|18703.28|18583.28|18704.74|18584.74|18702.47|18582.47|9
1629356220000|2021-08-19 06:57:00|18703.21|18583.21|18701.31|18581.31|18703.78|18583.78|18701.31|18581.31|10
1629356230000|2021-08-19 06:57:10|18701.2|18581.2|18701.53|18581.53|18702.24|18582.24|18700.72|18580.72|10
1629356240000|2021-08-19 06:57:20|18700.63|18580.63|18699.31|18579.31|18700.78|18580.78|18699.31|18579.31|10
1629356250000|2021-08-19 06:57:30|18699.28|18579.28|18702.6|18582.6|18702.96|18582.96|18699.28|18579.28|9
1629356260000|2021-08-19 06:57:40|18702.75|18582.75|18700.17|18580.17|18702.75|18582.75|18700.17|18580.17|8
1629356270000|2021-08-19 06:57:50|18699.79|18579.79|18700.91|18580.91|18701.06|18581.06|18699.32|18579.32|10
1629356280000|2021-08-19 06:58:00|18700.62|18580.62|18699.58|18579.58|18700.62|18580.62|18699.58|18579.58|8
1629356290000|2021-08-19 06:58:10|18699.73|18579.73|18701.86|18581.86|18702|18582|18699.73|18579.73|10
1629356300000|2021-08-19 06:58:20|18702.49|18582.49|18703.97|18583.97|18703.97|18583.97|18702.49|18582.49|9
1629356310000|2021-08-19 06:58:30|18703.9|18583.9|18703.61|18583.61|18704.36|18584.36|18703.61|18583.61|10
1629356320000|2021-08-19 06:58:40|18702.46|18582.46|18699.61|18579.61|18702.46|18582.46|18699.61|18579.61|9
1629356330000|2021-08-19 06:58:50|18699.54|18579.54|18696.84|18576.84|18699.69|18579.69|18696.84|18576.84|10
1629356340000|2021-08-19 06:59:00|18696.36|18576.36|18695.77|18575.77|18696.36|18576.36|18694.39|18574.39|10
1629356350000|2021-08-19 06:59:10|18694.91|18574.91|18693.99|18573.99|18694.91|18574.91|18693.23|18573.23|10
1629356360000|2021-08-19 06:59:20|18693.85|18573.85|18691.65|18571.65|18693.85|18573.85|18691.17|18571.17|10
1629356370000|2021-08-19 06:59:30|18691.61|18571.61|18691.16|18571.16|18691.95|18571.95|18691.09|18571.09|10
1629356380000|2021-08-19 06:59:40|18691.17|18571.17|18691.95|18571.95|18692.74|18572.74|18691.17|18571.17|9
1629356390000|2021-08-19 06:59:50|18691.11|18571.11|18692.35|18572.35|18692.35|18572.35|18688.79|18568.79|10
1629356400000|2021-08-19 07:00:00|18692.75|18572.75|18694.57|18574.57|18695.4|18575.4|18692.24|18572.24|10
1629356410000|2021-08-19 07:00:10|18694.14|18574.14|18693.8|18573.8|18695|18575|18693.77|18573.77|10
1629356420000|2021-08-19 07:00:20|18693.38|18573.38|18693.34|18573.34|18693.83|18573.83|18693.12|18573.12|9
1629356430000|2021-08-19 07:00:30|18693.9|18573.9|18690.95|18570.95|18693.9|18573.9|18690.95|18570.95|10
1629356440000|2021-08-19 07:00:40|18690.12|18570.12|18686.28|18566.28|18690.12|18570.12|18686.28|18566.28|9
1629356450000|2021-08-19 07:00:50|18686.64|18566.64|18684.08|18564.08|18686.64|18566.64|18684.08|18564.08|10
1629356460000|2021-08-19 07:01:00|18683.86|18563.86|18684.27|18564.27|18685.52|18565.52|18683.16|18563.16|10
1629356470000|2021-08-19 07:01:10|18684.6|18564.6|18690.52|18570.52|18690.52|18570.52|18684.6|18564.6|10
1629356480000|2021-08-19 07:01:20|18691.9|18571.9|18694.28|18574.28|18694.28|18574.28|18691.53|18571.53|9
1629356490000|2021-08-19 07:01:30|18694.23|18574.23|18696.87|18576.87|18696.87|18576.87|18694.23|18574.23|10
1629356500000|2021-08-19 07:01:40|18697.2|18577.2|18709.82|18589.82|18709.82|18589.82|18697.2|18577.2|10
1629356510000|2021-08-19 07:01:50|18710.45|18590.45|18715.2|18595.2|18715.2|18595.2|18710.45|18590.45|10
1629356520000|2021-08-19 07:02:00|18715.73|18595.73|18721.99|18601.99|18722.06|18602.06|18715.73|18595.73|10
1629356530000|2021-08-19 07:02:10|18723.6|18603.6|18726.77|18606.77|18728.93|18608.93|18723.6|18603.6|9
1629356540000|2021-08-19 07:02:20|18726.55|18606.55|18726.56|18606.56|18727.57|18607.57|18726.55|18606.55|8
1629356550000|2021-08-19 07:02:30|18726.81|18606.81|18727.23|18607.23|18727.73|18607.73|18726.43|18606.43|9
1629356560000|2021-08-19 07:02:40|18727.34|18607.34|18730.8|18610.8|18730.8|18610.8|18727.34|18607.34|10
1629356570000|2021-08-19 07:02:50|18731.17|18611.17|18733.24|18613.24|18733.24|18613.24|18731.17|18611.17|10
1629356580000|2021-08-19 07:03:00|18732.9|18612.9|18734.65|18614.65|18734.65|18614.65|18732.9|18612.9|9
1629356590000|2021-08-19 07:03:10|18732.65|18612.65|18733.98|18613.98|18734.48|18614.48|18732.52|18612.52|9
1629356600000|2021-08-19 07:03:20|18733.87|18613.87|18734.6|18614.6|18734.6|18614.6|18732.29|18612.29|9
1629356610000|2021-08-19 07:03:30|18734.16|18614.16|18737.08|18617.08|18737.08|18617.08|18734.16|18614.16|9
1629356620000|2021-08-19 07:03:40|18737.23|18617.23|18737.14|18617.14|18738.12|18618.12|18736.92|18616.92|10
1629356630000|2021-08-19 07:03:50|18737.37|18617.37|18738.48|18618.48|18738.64|18618.64|18737.37|18617.37|10
1629356640000|2021-08-19 07:04:00|18738.94|18618.94|18739.27|18619.27|18739.35|18619.35|18738.22|18618.22|9
1629356650000|2021-08-19 07:04:10|18738.08|18618.08|18741.18|18621.18|18741.18|18621.18|18738.08|18618.08|8
1629356660000|2021-08-19 07:04:20|18740.86|18620.86|18741.85|18621.85|18741.91|18621.91|18740.81|18620.81|9
1629356670000|2021-08-19 07:04:30|18742.1|18622.1|18745.38|18625.38|18745.38|18625.38|18742.1|18622.1|9
1629356680000|2021-08-19 07:04:40|18746.03|18626.03|18747.39|18627.39|18747.89|18627.89|18746.03|18626.03|8
1629356690000|2021-08-19 07:04:50|18747.67|18627.67|18753.88|18633.88|18753.88|18633.88|18747.67|18627.67|9
1629356700000|2021-08-19 07:05:00|18753.92|18633.92|18753.84|18633.84|18754.64|18634.64|18753.74|18633.74|10
1629356710000|2021-08-19 07:05:10|18753.78|18633.78|18751.73|18631.73|18753.92|18633.92|18751.73|18631.73|8
1629356720000|2021-08-19 07:05:20|18750.53|18630.53|18751.31|18631.31|18751.31|18631.31|18749.67|18629.67|10
1629356730000|2021-08-19 07:05:30|18751.15|18631.15|18749.39|18629.39|18751.15|18631.15|18748.99|18628.99|10
1629356740000|2021-08-19 07:05:40|18749.59|18629.59|18751.73|18631.73|18751.73|18631.73|18749.59|18629.59|10
1629356750000|2021-08-19 07:05:50|18751.75|18631.75|18753.57|18633.57|18754.74|18634.74|18751.69|18631.69|9
1629356760000|2021-08-19 07:06:00|18755.53|18635.53|18758.7|18638.7|18759.36|18639.36|18755.53|18635.53|10
1629356770000|2021-08-19 07:06:10|18758.63|18638.63|18760.41|18640.41|18760.47|18640.47|18758.63|18638.63|9
1629356780000|2021-08-19 07:06:20|18760.74|18640.74|18762.27|18642.27|18762.47|18642.47|18759.54|18639.54|10
1629356790000|2021-08-19 07:06:30|18762.21|18642.21|18761.43|18641.43|18762.26|18642.26|18761.42|18641.42|10
1629356800000|2021-08-19 07:06:40|18761.73|18641.73|18763.5|18643.5|18763.5|18643.5|18761.73|18641.73|8
1629356810000|2021-08-19 07:06:50|18762.99|18642.99|18764.27|18644.27|18764.27|18644.27|18762.99|18642.99|9
1629356820000|2021-08-19 07:07:00|18764.91|18644.91|18766.81|18646.81|18766.92|18646.92|18764.91|18644.91|10
1629356830000|2021-08-19 07:07:10|18766.72|18646.72|18766.78|18646.78|18767.58|18647.58|18766.72|18646.72|9
1629356840000|2021-08-19 07:07:20|18766.67|18646.67|18765.31|18645.31|18766.67|18646.67|18764.04|18644.04|10
1629356850000|2021-08-19 07:07:30|18765.32|18645.32|18762.99|18642.99|18765.32|18645.32|18762.81|18642.81|10
1629356860000|2021-08-19 07:07:40|18762.93|18642.93|18762.77|18642.77|18763.85|18643.85|18762.39|18642.39|9
1629356870000|2021-08-19 07:07:50|18764.19|18644.19|18762.89|18642.89|18764.43|18644.43|18762.27|18642.27|9
1629356880000|2021-08-19 07:08:00|18762.92|18642.92|18766.4|18646.4|18766.4|18646.4|18762.92|18642.92|9
1629356890000|2021-08-19 07:08:10|18766.54|18646.54|18773.39|18653.39|18773.39|18653.39|18766.54|18646.54|10
1629356900000|2021-08-19 07:08:20|18773.43|18653.43|18777.13|18657.13|18777.15|18657.15|18773.08|18653.08|10
1629356910000|2021-08-19 07:08:30|18777.25|18657.25|18777.74|18657.74|18777.74|18657.74|18776.09|18656.09|10
1629356920000|2021-08-19 07:08:40|18777.12|18657.12|18774.29|18654.29|18777.12|18657.12|18774.29|18654.29|10
1629356930000|2021-08-19 07:08:50|18772.97|18652.97|18773.72|18653.72|18773.72|18653.72|18772.97|18652.97|7
1629356940000|2021-08-19 07:09:00|18772.69|18652.69|18765.4|18645.4|18772.69|18652.69|18765.4|18645.4|10
1629356950000|2021-08-19 07:09:10|18765.52|18645.52|18763.32|18643.32|18765.52|18645.52|18763.26|18643.26|10
1629356960000|2021-08-19 07:09:20|18763.44|18643.44|18765.26|18645.26|18765.49|18645.49|18763.44|18643.44|10
1629356970000|2021-08-19 07:09:30|18765.4|18645.4|18766.94|18646.94|18766.94|18646.94|18765.05|18645.05|9
1629356980000|2021-08-19 07:09:40|18766.73|18646.73|18767.66|18647.66|18767.78|18647.78|18766.73|18646.73|9
1629356990000|2021-08-19 07:09:50|18767.91|18647.91|18769.27|18649.27|18769.6|18649.6|18767.91|18647.91|8
1629357000000|2021-08-19 07:10:00|18769.58|18649.58|18770.76|18650.76|18770.76|18650.76|18769.58|18649.58|8
1629357010000|2021-08-19 07:10:10|18770.67|18650.67|18768.47|18648.47|18770.9|18650.9|18768.47|18648.47|7
1629357020000|2021-08-19 07:10:20|18767.88|18647.88|18768.68|18648.68|18769.3|18649.3|18767.65|18647.65|10
1629357030000|2021-08-19 07:10:30|18768.82|18648.82|18767.37|18647.37|18768.82|18648.82|18767.37|18647.37|6
1629357040000|2021-08-19 07:10:40|18767.12|18647.12|18768.42|18648.42|18768.42|18648.42|18766.86|18646.86|10
1629357050000|2021-08-19 07:10:50|18768.48|18648.48|18767.7|18647.7|18768.69|18648.69|18767.68|18647.68|10
1629357060000|2021-08-19 07:11:00|18767.53|18647.53|18767.46|18647.46|18767.84|18647.84|18765.86|18645.86|10
1629357070000|2021-08-19 07:11:10|18767.02|18647.02|18766.31|18646.31|18767.63|18647.63|18766.31|18646.31|10
1629357080000|2021-08-19 07:11:20|18766.15|18646.15|18765.29|18645.29|18766.21|18646.21|18765.12|18645.12|10
1629357090000|2021-08-19 07:11:30|18765.21|18645.21|18765.82|18645.82|18766.36|18646.36|18765.19|18645.19|10
1629357100000|2021-08-19 07:11:40|18766.07|18646.07|18764.82|18644.82|18766.7|18646.7|18764.67|18644.67|10
1629357110000|2021-08-19 07:11:50|18764.79|18644.79|18762.47|18642.47|18764.79|18644.79|18762.47|18642.47|7
1629357120000|2021-08-19 07:12:00|18762.3|18642.3|18760.81|18640.81|18762.66|18642.66|18760.81|18640.81|10
1629357130000|2021-08-19 07:12:10|18760.75|18640.75|18759.21|18639.21|18761.64|18641.64|18758.97|18638.97|10
1629357140000|2021-08-19 07:12:20|18759.26|18639.26|18758.25|18638.25|18759.38|18639.38|18758.25|18638.25|10
1629357150000|2021-08-19 07:12:30|18758.4|18638.4|18758.48|18638.48|18758.93|18638.93|18757.19|18637.19|10
1629357160000|2021-08-19 07:12:40|18758.56|18638.56|18756.98|18636.98|18758.56|18638.56|18756.78|18636.78|10
1629357170000|2021-08-19 07:12:50|18756.84|18636.84|18756.51|18636.51|18758.01|18638.01|18756.51|18636.51|8
1629357180000|2021-08-19 07:13:00|18756.17|18636.17|18760.41|18640.41|18760.7|18640.7|18756.17|18636.17|10
1629357190000|2021-08-19 07:13:10|18760.98|18640.98|18763.42|18643.42|18763.42|18643.42|18760.98|18640.98|10
1629357200000|2021-08-19 07:13:20|18765.37|18645.37|18769.95|18649.95|18770.45|18650.45|18765.37|18645.37|10
1629357210000|2021-08-19 07:13:30|18769.77|18649.77|18771.49|18651.49|18771.49|18651.49|18769.77|18649.77|9
1629357220000|2021-08-19 07:13:40|18771.3|18651.3|18771.81|18651.81|18772.29|18652.29|18771.3|18651.3|9
1629357230000|2021-08-19 07:13:50|18772.2|18652.2|18775.96|18655.96|18775.96|18655.96|18772.2|18652.2|10
1629357240000|2021-08-19 07:14:00|18775.75|18655.75|18778.18|18658.18|18778.18|18658.18|18775.75|18655.75|10
1629357250000|2021-08-19 07:14:10|18777.94|18657.94|18777.37|18657.37|18778.39|18658.39|18776.15|18656.15|10
1629357260000|2021-08-19 07:14:20|18777.54|18657.54|18778.21|18658.21|18779.5|18659.5|18777.37|18657.37|9
1629357270000|2021-08-19 07:14:30|18779.35|18659.35|18779.4|18659.4|18780.19|18660.19|18779.01|18659.01|9
1629357280000|2021-08-19 07:14:40|18779.56|18659.56|18783.47|18663.47|18783.47|18663.47|18779.43|18659.43|10
1629357290000|2021-08-19 07:14:50|18783.34|18663.34|18786.22|18666.22|18786.22|18666.22|18783.34|18663.34|10
1629357300000|2021-08-19 07:15:00|18786.38|18666.38|18787.74|18667.74|18788.08|18668.08|18786.38|18666.38|10
1629357310000|2021-08-19 07:15:10|18788.02|18668.02|18785.03|18665.03|18788.02|18668.02|18784.23|18664.23|10
1629357320000|2021-08-19 07:15:20|18785.4|18665.4|18776.05|18656.05|18785.71|18665.71|18776.05|18656.05|10
1629357330000|2021-08-19 07:15:30|18775.65|18655.65|18773.33|18653.33|18775.65|18655.65|18773.33|18653.33|10
1629357340000|2021-08-19 07:15:40|18773.22|18653.22|18768.13|18648.13|18773.22|18653.22|18768.13|18648.13|10
1629357350000|2021-08-19 07:15:50|18766.77|18646.77|18764.99|18644.99|18766.77|18646.77|18764.5|18644.5|10
1629357360000|2021-08-19 07:16:00|18765.15|18645.15|18763.63|18643.63|18765.18|18645.18|18763.63|18643.63|10
1629357370000|2021-08-19 07:16:10|18763.48|18643.48|18762.09|18642.09|18763.89|18643.89|18762.09|18642.09|10
1629357380000|2021-08-19 07:16:20|18762.1|18642.1|18760.24|18640.24|18763.68|18643.68|18759.92|18639.92|10
1629357390000|2021-08-19 07:16:30|18759.71|18639.71|18749.38|18629.38|18759.71|18639.71|18749.38|18629.38|10
1629357400000|2021-08-19 07:16:40|18748.79|18628.79|18746.95|18626.95|18748.79|18628.79|18746.31|18626.31|10
1629357410000|2021-08-19 07:16:50|18745.92|18625.92|18743.04|18623.04|18745.92|18625.92|18743.04|18623.04|10
1629357420000|2021-08-19 07:17:00|18742.59|18622.59|18738.17|18618.17|18742.59|18622.59|18738.17|18618.17|10
1629357430000|2021-08-19 07:17:10|18738.16|18618.16|18738.24|18618.24|18740.38|18620.38|18738.16|18618.16|10
1629357440000|2021-08-19 07:17:20|18738.46|18618.46|18739.21|18619.21|18739.98|18619.98|18737.69|18617.69|9
1629357450000|2021-08-19 07:17:30|18738.88|18618.88|18737.16|18617.16|18739.13|18619.13|18736.73|18616.73|10
1629357460000|2021-08-19 07:17:40|18737.12|18617.12|18738.34|18618.34|18738.34|18618.34|18735.97|18615.97|10
1629357470000|2021-08-19 07:17:50|18738.27|18618.27|18737.82|18617.82|18738.6|18618.6|18737.2|18617.2|10
1629357480000|2021-08-19 07:18:00|18737.36|18617.36|18737.51|18617.51|18738.08|18618.08|18737.35|18617.35|10
1629357490000|2021-08-19 07:18:10|18737.34|18617.34|18733.12|18613.12|18737.51|18617.51|18733.12|18613.12|10
1629357500000|2021-08-19 07:18:20|18732.58|18612.58|18732.84|18612.84|18733.28|18613.28|18732.09|18612.09|10
1629357510000|2021-08-19 07:18:30|18733.76|18613.76|18735.08|18615.08|18735.19|18615.19|18733.07|18613.07|10
1629357520000|2021-08-19 07:18:40|18735.28|18615.28|18735.12|18615.12|18735.94|18615.94|18735.12|18615.12|10
1629357530000|2021-08-19 07:18:50|18734.75|18614.75|18734.44|18614.44|18734.91|18614.91|18734.39|18614.39|10
1629357540000|2021-08-19 07:19:00|18734.78|18614.78|18738.65|18618.65|18738.65|18618.65|18734.78|18614.78|10
1629357550000|2021-08-19 07:19:10|18738.58|18618.58|18739.68|18619.68|18739.68|18619.68|18738.51|18618.51|10
1629357560000|2021-08-19 07:19:20|18739.53|18619.53|18739.72|18619.72|18739.75|18619.75|18739.53|18619.53|4
1629357570000|2021-08-19 07:19:30|18739.51|18619.51|18738.64|18618.64|18739.84|18619.84|18738.46|18618.46|9
1629357580000|2021-08-19 07:19:40|18738.49|18618.49|18738.29|18618.29|18739.77|18619.77|18738.29|18618.29|10
1629357590000|2021-08-19 07:19:50|18738.3|18618.3|18736.82|18616.82|18738.45|18618.45|18736.5|18616.5|10
1629357600000|2021-08-19 07:20:00|18736.85|18616.85|18734.1|18614.1|18737.04|18617.04|18734.1|18614.1|10
1629357610000|2021-08-19 07:20:10|18733.54|18613.54|18730.46|18610.46|18733.54|18613.54|18729.4|18609.4|10
1629357620000|2021-08-19 07:20:20|18728.87|18608.87|18723.16|18603.16|18728.87|18608.87|18723.16|18603.16|10
1629357630000|2021-08-19 07:20:30|18723.2|18603.2|18722.04|18602.04|18723.3|18603.3|18721.84|18601.84|10
1629357640000|2021-08-19 07:20:40|18721.89|18601.89|18721.07|18601.07|18722.51|18602.51|18721.07|18601.07|10
1629357650000|2021-08-19 07:20:50|18720.61|18600.61|18716.8|18596.8|18720.61|18600.61|18716.8|18596.8|10
1629357660000|2021-08-19 07:21:00|18716.91|18596.91|18712.48|18592.48|18716.91|18596.91|18712.48|18592.48|10
1629357670000|2021-08-19 07:21:10|18712.25|18592.25|18707.07|18587.07|18712.25|18592.25|18707.07|18587.07|10
1629357680000|2021-08-19 07:21:20|18706.92|18586.92|18706.69|18586.69|18707.5|18587.5|18706.37|18586.37|10
1629357690000|2021-08-19 07:21:30|18706.68|18586.68|18707.09|18587.09|18707.09|18587.09|18705.28|18585.28|10
1629357700000|2021-08-19 07:21:40|18706.68|18586.68|18707.13|18587.13|18707.13|18587.13|18706.5|18586.5|10
1629357710000|2021-08-19 07:21:50|18706.03|18586.03|18706.37|18586.37|18706.92|18586.92|18706.03|18586.03|9
1629357720000|2021-08-19 07:22:00|18706.24|18586.24|18711.55|18591.55|18711.55|18591.55|18706.24|18586.24|10
1629357730000|2021-08-19 07:22:10|18711.34|18591.34|18714.17|18594.17|18714.17|18594.17|18711.34|18591.34|9
1629357740000|2021-08-19 07:22:20|18712.54|18592.54|18715.16|18595.16|18715.16|18595.16|18712.42|18592.42|10
1629357750000|2021-08-19 07:22:30|18713.95|18593.95|18719.45|18599.45|18719.45|18599.45|18713.95|18593.95|10
1629357760000|2021-08-19 07:22:40|18719.31|18599.31|18725.87|18605.87|18725.87|18605.87|18719.31|18599.31|10
1629357770000|2021-08-19 07:22:50|18724.95|18604.95|18729.32|18609.32|18729.32|18609.32|18724.95|18604.95|10
1629357780000|2021-08-19 07:23:00|18729.34|18609.34|18729.86|18609.86|18729.93|18609.93|18729.34|18609.34|10
1629357790000|2021-08-19 07:23:10|18730.5|18610.5|18732.75|18612.75|18732.75|18612.75|18730.5|18610.5|9
1629357800000|2021-08-19 07:23:20|18732.65|18612.65|18734.65|18614.65|18734.65|18614.65|18732.65|18612.65|8
1629357810000|2021-08-19 07:23:30|18734.56|18614.56|18734.51|18614.51|18734.68|18614.68|18733.02|18613.02|10
1629357820000|2021-08-19 07:23:40|18734.87|18614.87|18739.35|18619.35|18739.35|18619.35|18734.87|18614.87|10
1629357830000|2021-08-19 07:23:50|18739.39|18619.39|18741.07|18621.07|18741.07|18621.07|18738.55|18618.55|10
1629357840000|2021-08-19 07:24:00|18741.08|18621.08|18745.67|18625.67|18745.67|18625.67|18741.08|18621.08|10
1629357850000|2021-08-19 07:24:10|18745.8|18625.8|18748.72|18628.72|18748.72|18628.72|18745.8|18625.8|10
1629357860000|2021-08-19 07:24:20|18750.08|18630.08|18749.17|18629.17|18750.09|18630.09|18748.52|18628.52|9
1629357870000|2021-08-19 07:24:30|18749.29|18629.29|18746.58|18626.58|18749.45|18629.45|18746.58|18626.58|9
1629357880000|2021-08-19 07:24:40|18746.47|18626.47|18744.82|18624.82|18746.47|18626.47|18744.82|18624.82|9
1629357890000|2021-08-19 07:24:50|18744.8|18624.8|18746.15|18626.15|18747.44|18627.44|18744.54|18624.54|9
1629357900000|2021-08-19 07:25:00|18746.27|18626.27|18747.39|18627.39|18748.03|18628.03|18746.17|18626.17|8
1629357910000|2021-08-19 07:25:10|18748.19|18628.19|18747.01|18627.01|18748.52|18628.52|18747.01|18627.01|10
1629357920000|2021-08-19 07:25:20|18746.9|18626.9|18749.55|18629.55|18749.55|18629.55|18746.9|18626.9|9
1629357930000|2021-08-19 07:25:30|18749.93|18629.93|18750.93|18630.93|18751.01|18631.01|18748.58|18628.58|7
1629357940000|2021-08-19 07:25:40|18751.06|18631.06|18748.9|18628.9|18751.19|18631.19|18748.2|18628.2|9
1629357950000|2021-08-19 07:25:50|18746.53|18626.53|18746.1|18626.1|18746.53|18626.53|18746.1|18626.1|9
1629357960000|2021-08-19 07:26:00|18746.08|18626.08|18744.71|18624.71|18746.08|18626.08|18744.41|18624.41|9
1629357970000|2021-08-19 07:26:10|18744.72|18624.72|18741.6|18621.6|18744.72|18624.72|18741.6|18621.6|9
1629357980000|2021-08-19 07:26:20|18741.64|18621.64|18739.15|18619.15|18741.64|18621.64|18739.15|18619.15|8
1629357990000|2021-08-19 07:26:30|18739.35|18619.35|18736.72|18616.72|18739.35|18619.35|18735.73|18615.73|10
1629358000000|2021-08-19 07:26:40|18736.75|18616.75|18734.86|18614.86|18737.06|18617.06|18734.2|18614.2|10
1629358010000|2021-08-19 07:26:50|18734.42|18614.42|18731.9|18611.9|18734.75|18614.75|18731.87|18611.87|10
1629358020000|2021-08-19 07:27:00|18732.63|18612.63|18736.15|18616.15|18736.15|18616.15|18732.63|18612.63|9
1629358030000|2021-08-19 07:27:10|18736.3|18616.3|18732.51|18612.51|18737.56|18617.56|18732.51|18612.51|10
1629358040000|2021-08-19 07:27:20|18732.14|18612.14|18728.43|18608.43|18732.14|18612.14|18728.29|18608.29|10
1629358050000|2021-08-19 07:27:30|18728.22|18608.22|18724.34|18604.34|18728.22|18608.22|18724.34|18604.34|8
1629358060000|2021-08-19 07:27:40|18724.16|18604.16|18723.18|18603.18|18724.16|18604.16|18723.18|18603.18|9
1629358070000|2021-08-19 07:27:50|18723.25|18603.25|18721.72|18601.72|18723.25|18603.25|18721.52|18601.52|9
1629358080000|2021-08-19 07:28:00|18721.5|18601.5|18723.01|18603.01|18723.01|18603.01|18721.28|18601.28|10
1629358090000|2021-08-19 07:28:10|18721.67|18601.67|18722.1|18602.1|18722.58|18602.58|18721.46|18601.46|9
1629358100000|2021-08-19 07:28:20|18720.75|18600.75|18718.89|18598.89|18721.04|18601.04|18718.89|18598.89|10
1629358110000|2021-08-19 07:28:30|18719.05|18599.05|18715.69|18595.69|18719.05|18599.05|18715.69|18595.69|10
1629358120000|2021-08-19 07:28:40|18714.36|18594.36|18712.04|18592.04|18714.58|18594.58|18711.96|18591.96|10
1629358130000|2021-08-19 07:28:50|18711.64|18591.64|18711.61|18591.61|18712.02|18592.02|18711.33|18591.33|9
1629358140000|2021-08-19 07:29:00|18711.79|18591.79|18708.04|18588.04|18711.81|18591.81|18708.04|18588.04|10
1629358150000|2021-08-19 07:29:10|18708.03|18588.03|18706.07|18586.07|18708.03|18588.03|18706.07|18586.07|9
1629358160000|2021-08-19 07:29:20|18705.6|18585.6|18707.11|18587.11|18707.11|18587.11|18704.31|18584.31|10
1629358170000|2021-08-19 07:29:30|18708.33|18588.33|18714.93|18594.93|18714.93|18594.93|18708.33|18588.33|9
1629358180000|2021-08-19 07:29:40|18715.13|18595.13|18714.69|18594.69|18718.75|18598.75|18714.69|18594.69|10
1629358190000|2021-08-19 07:29:50|18714.23|18594.23|18705.35|18585.35|18714.23|18594.23|18705.35|18585.35|10
1629358200000|2021-08-19 07:30:00|18704.28|18584.28|18695.27|18575.27|18704.28|18584.28|18694.78|18574.78|10
1629358210000|2021-08-19 07:30:10|18695.18|18575.18|18688|18568|18695.18|18575.18|18688|18568|10
1629358220000|2021-08-19 07:30:20|18687.89|18567.89|18686.39|18566.39|18688.09|18568.09|18686.39|18566.39|9
1629358230000|2021-08-19 07:30:30|18686.42|18566.42|18687.35|18567.35|18687.58|18567.58|18686.32|18566.32|9
1629358240000|2021-08-19 07:30:40|18687.22|18567.22|18679.81|18559.81|18687.6|18567.6|18679.81|18559.81|10
1629358250000|2021-08-19 07:30:50|18679.59|18559.59|18668.12|18548.12|18679.59|18559.59|18668.12|18548.12|10
1629358260000|2021-08-19 07:31:00|18667.78|18547.78|18666.07|18546.07|18667.78|18547.78|18665.49|18545.49|10
1629358270000|2021-08-19 07:31:10|18665.46|18545.46|18660.51|18540.51|18665.46|18545.46|18660.51|18540.51|9
1629358280000|2021-08-19 07:31:20|18659.96|18539.96|18658.44|18538.44|18659.96|18539.96|18657.23|18537.23|10
1629358290000|2021-08-19 07:31:30|18658.52|18538.52|18663.67|18543.67|18663.67|18543.67|18657.84|18537.84|10
1629358300000|2021-08-19 07:31:40|18663.18|18543.18|18662.64|18542.64|18663.55|18543.55|18661.99|18541.99|10
1629358310000|2021-08-19 07:31:50|18661.58|18541.58|18660.17|18540.17|18661.58|18541.58|18659.21|18539.21|9
1629358320000|2021-08-19 07:32:00|18660.79|18540.79|18659.44|18539.44|18662.86|18542.86|18658.83|18538.83|10
1629358330000|2021-08-19 07:32:10|18659.16|18539.16|18655.84|18535.84|18659.16|18539.16|18655.84|18535.84|10
1629358340000|2021-08-19 07:32:20|18655.34|18535.34|18655.1|18535.1|18655.34|18535.34|18654.17|18534.17|10
1629358350000|2021-08-19 07:32:30|18655.05|18535.05|18655.28|18535.28|18655.91|18535.91|18655.03|18535.03|10
1629358360000|2021-08-19 07:32:40|18655.85|18535.85|18655.73|18535.73|18656.5|18536.5|18655.73|18535.73|9
1629358370000|2021-08-19 07:32:50|18655.76|18535.76|18653.99|18533.99|18655.76|18535.76|18653.99|18533.99|10
1629358380000|2021-08-19 07:33:00|18653.82|18533.82|18649.81|18529.81|18653.82|18533.82|18649.75|18529.75|10
1629358390000|2021-08-19 07:33:10|18649.57|18529.57|18648.43|18528.43|18649.57|18529.57|18648.43|18528.43|10
1629358400000|2021-08-19 07:33:20|18648.24|18528.24|18645.2|18525.2|18648.43|18528.43|18645.2|18525.2|9
1629358410000|2021-08-19 07:33:30|18644.94|18524.94|18646.39|18526.39|18646.39|18526.39|18643.96|18523.96|10
1629358420000|2021-08-19 07:33:40|18646.29|18526.29|18646.32|18526.32|18646.83|18526.83|18646.08|18526.08|10
1629358430000|2021-08-19 07:33:50|18646.64|18526.64|18649.44|18529.44|18649.44|18529.44|18646.47|18526.47|10
1629358440000|2021-08-19 07:34:00|18649.21|18529.21|18650.08|18530.08|18650.53|18530.53|18648.95|18528.95|9
1629358450000|2021-08-19 07:34:10|18649.82|18529.82|18655.27|18535.27|18655.27|18535.27|18649.82|18529.82|9
1629358460000|2021-08-19 07:34:20|18655.18|18535.18|18659.67|18539.67|18659.73|18539.73|18655.18|18535.18|10
1629358470000|2021-08-19 07:34:30|18659.84|18539.84|18659.3|18539.3|18660.49|18540.49|18658.67|18538.67|10
1629358480000|2021-08-19 07:34:40|18659.23|18539.23|18657.14|18537.14|18659.62|18539.62|18657.14|18537.14|9
1629358490000|2021-08-19 07:34:50|18657.59|18537.59|18646.37|18526.37|18657.59|18537.59|18645.71|18525.71|10
1629358500000|2021-08-19 07:35:00|18645.47|18525.47|18636.81|18516.81|18645.47|18525.47|18636.81|18516.81|10
1629358510000|2021-08-19 07:35:10|18636.86|18516.86|18633.94|18513.94|18636.86|18516.86|18633.89|18513.89|10
1629358520000|2021-08-19 07:35:20|18633.17|18513.17|18632.84|18512.84|18633.17|18513.17|18631.98|18511.98|8
1629358530000|2021-08-19 07:35:30|18632.85|18512.85|18626.55|18506.55|18632.85|18512.85|18626.55|18506.55|10
1629358540000|2021-08-19 07:35:40|18626.06|18506.06|18624.58|18504.58|18626.06|18506.06|18622.67|18502.67|10
1629358550000|2021-08-19 07:35:50|18625.44|18505.44|18624.19|18504.19|18625.44|18505.44|18624.19|18504.19|9
1629358560000|2021-08-19 07:36:00|18623.81|18503.81|18626.77|18506.77|18627.27|18507.27|18622.7|18502.7|10
1629358570000|2021-08-19 07:36:10|18625.32|18505.32|18624.78|18504.78|18625.86|18505.86|18622.33|18502.33|10
1629358580000|2021-08-19 07:36:20|18625.67|18505.67|18627.54|18507.54|18627.54|18507.54|18625.32|18505.32|10
1629358590000|2021-08-19 07:36:30|18628.44|18508.44|18630.98|18510.98|18631.6|18511.6|18628.28|18508.28|9
1629358600000|2021-08-19 07:36:40|18631.46|18511.46|18637.02|18517.02|18637.02|18517.02|18631.46|18511.46|10
1629358610000|2021-08-19 07:36:50|18637.25|18517.25|18634.86|18514.86|18637.25|18517.25|18634.86|18514.86|9
1629358620000|2021-08-19 07:37:00|18635.4|18515.4|18634.24|18514.24|18636.77|18516.77|18634.17|18514.17|9
1629358630000|2021-08-19 07:37:10|18633.03|18513.03|18628.52|18508.52|18633.03|18513.03|18628.02|18508.02|10
1629358640000|2021-08-19 07:37:20|18627.42|18507.42|18619.39|18499.39|18627.42|18507.42|18619.39|18499.39|10
1629358650000|2021-08-19 07:37:30|18620.71|18500.71|18616.52|18496.52|18620.71|18500.71|18616.48|18496.48|10
1629358660000|2021-08-19 07:37:40|18616.39|18496.39|18617.34|18497.34|18618.22|18498.22|18616.14|18496.14|8
1629358670000|2021-08-19 07:37:50|18616.68|18496.68|18618.91|18498.91|18618.91|18498.91|18616.38|18496.38|9
1629358680000|2021-08-19 07:38:00|18619.39|18499.39|18614.8|18494.8|18619.5|18499.5|18614.8|18494.8|10
1629358690000|2021-08-19 07:38:10|18614.54|18494.54|18613.52|18493.52|18614.54|18494.54|18613.32|18493.32|10
1629358700000|2021-08-19 07:38:20|18613.85|18493.85|18612.32|18492.32|18614.11|18494.11|18612.32|18492.32|10
1629358710000|2021-08-19 07:38:30|18611.78|18491.78|18611.91|18491.91|18611.91|18491.91|18609.27|18489.27|10
1629358720000|2021-08-19 07:38:40|18611.88|18491.88|18609.59|18489.59|18612.31|18492.31|18609.59|18489.59|10
1629358730000|2021-08-19 07:38:50|18609.57|18489.57|18610.18|18490.18|18610.31|18490.31|18609.51|18489.51|10
1629358740000|2021-08-19 07:39:00|18609.47|18489.47|18608.35|18488.35|18609.66|18489.66|18607.77|18487.77|10
1629358750000|2021-08-19 07:39:10|18607.88|18487.88|18606.69|18486.69|18608.16|18488.16|18606.04|18486.04|9
1629358760000|2021-08-19 07:39:20|18606.66|18486.66|18606.64|18486.64|18607.7|18487.7|18605.42|18485.42|10
1629358770000|2021-08-19 07:39:30|18606.8|18486.8|18608.87|18488.87|18608.99|18488.99|18606.66|18486.66|10
1629358780000|2021-08-19 07:39:40|18608.83|18488.83|18611.96|18491.96|18611.96|18491.96|18608.83|18488.83|9
1629358790000|2021-08-19 07:39:50|18612.06|18492.06|18614.23|18494.23|18614.23|18494.23|18611.95|18491.95|10
1629358800000|2021-08-19 07:40:00|18614.43|18494.43|18613.95|18493.95|18615.71|18495.71|18613.53|18493.53|10
1629358810000|2021-08-19 07:40:10|18614.02|18494.02|18617.57|18497.57|18617.68|18497.68|18614.02|18494.02|10
1629358820000|2021-08-19 07:40:20|18617.91|18497.91|18623.36|18503.36|18623.36|18503.36|18617.91|18497.91|10
1629358830000|2021-08-19 07:40:30|18623.37|18503.37|18629.47|18509.47|18629.47|18509.47|18623.37|18503.37|10
1629358840000|2021-08-19 07:40:40|18630.43|18510.43|18637.91|18517.91|18637.91|18517.91|18630.43|18510.43|10
1629358850000|2021-08-19 07:40:50|18638.75|18518.75|18646.2|18526.2|18646.2|18526.2|18638.75|18518.75|10
1629358860000|2021-08-19 07:41:00|18646.17|18526.17|18651.09|18531.09|18651.09|18531.09|18646.17|18526.17|10
1629358870000|2021-08-19 07:41:10|18650.97|18530.97|18652.09|18532.09|18652.62|18532.62|18650.77|18530.77|9
1629358880000|2021-08-19 07:41:20|18652.08|18532.08|18654.67|18534.67|18654.67|18534.67|18652.08|18532.08|10
1629358890000|2021-08-19 07:41:30|18655.07|18535.07|18657.28|18537.28|18657.39|18537.39|18655.07|18535.07|9
1629358900000|2021-08-19 07:41:40|18657.42|18537.42|18659.47|18539.47|18660.48|18540.48|18657.25|18537.25|10
1629358910000|2021-08-19 07:41:50|18660.15|18540.15|18665.44|18545.44|18665.44|18545.44|18660.15|18540.15|10
1629358920000|2021-08-19 07:42:00|18666.1|18546.1|18669.07|18549.07|18671.98|18551.98|18666.1|18546.1|10
1629358930000|2021-08-19 07:42:10|18668.89|18548.89|18665.49|18545.49|18669.84|18549.84|18665.49|18545.49|10
1629358940000|2021-08-19 07:42:20|18665.26|18545.26|18664.13|18544.13|18665.26|18545.26|18662.76|18542.76|10
1629358950000|2021-08-19 07:42:30|18662.52|18542.52|18666.22|18546.22|18666.52|18546.52|18662.28|18542.28|10
1629358960000|2021-08-19 07:42:40|18667.1|18547.1|18668.9|18548.9|18668.9|18548.9|18667.1|18547.1|10
1629358970000|2021-08-19 07:42:50|18668.83|18548.83|18664.65|18544.65|18668.83|18548.83|18664.08|18544.08|10
1629358980000|2021-08-19 07:43:00|18664.63|18544.63|18659.01|18539.01|18664.63|18544.63|18659.01|18539.01|10
1629358990000|2021-08-19 07:43:10|18659.05|18539.05|18655.97|18535.97|18659.05|18539.05|18654.84|18534.84|10
1629359000000|2021-08-19 07:43:20|18655.23|18535.23|18656.45|18536.45|18657.18|18537.18|18654.76|18534.76|10
1629359010000|2021-08-19 07:43:30|18657.13|18537.13|18661.06|18541.06|18661.06|18541.06|18656.52|18536.52|10
1629359020000|2021-08-19 07:43:40|18663.03|18543.03|18666.44|18546.44|18668.13|18548.13|18663.03|18543.03|10
1629359030000|2021-08-19 07:43:50|18666.95|18546.95|18668.75|18548.75|18669.5|18549.5|18666.95|18546.95|10
1629359040000|2021-08-19 07:44:00|18667.89|18547.89|18669.7|18549.7|18669.7|18549.7|18666.73|18546.73|10
1629359050000|2021-08-19 07:44:10|18668.56|18548.56|18672.66|18552.66|18672.66|18552.66|18668.56|18548.56|10
1629359060000|2021-08-19 07:44:20|18673.07|18553.07|18673.63|18553.63|18674|18554|18672.61|18552.61|9
1629359070000|2021-08-19 07:44:30|18673.96|18553.96|18672.46|18552.46|18674.96|18554.96|18672.16|18552.16|10
1629359080000|2021-08-19 07:44:40|18672.42|18552.42|18665.23|18545.23|18672.42|18552.42|18665.23|18545.23|10
1629359090000|2021-08-19 07:44:50|18665.47|18545.47|18658.41|18538.41|18665.47|18545.47|18658.41|18538.41|10
1629359100000|2021-08-19 07:45:00|18654.5|18534.5|18652.16|18532.16|18655.03|18535.03|18652.16|18532.16|9
1629359110000|2021-08-19 07:45:10|18652.38|18532.38|18649.59|18529.59|18652.58|18532.58|18649.59|18529.59|10
1629359120000|2021-08-19 07:45:20|18649.42|18529.42|18648.61|18528.61|18649.75|18529.75|18648.61|18528.61|10
1629359130000|2021-08-19 07:45:30|18648.39|18528.39|18645.32|18525.32|18649.03|18529.03|18645.32|18525.32|10
1629359140000|2021-08-19 07:45:40|18645.6|18525.6|18645.62|18525.62|18645.92|18525.92|18644.48|18524.48|10
1629359150000|2021-08-19 07:45:50|18645.71|18525.71|18644.02|18524.02|18645.91|18525.91|18643.29|18523.29|10
1629359160000|2021-08-19 07:46:00|18644.12|18524.12|18650.02|18530.02|18650.02|18530.02|18644.12|18524.12|10
1629359170000|2021-08-19 07:46:10|18650.64|18530.64|18651.28|18531.28|18652.98|18532.98|18650.4|18530.4|10
1629359180000|2021-08-19 07:46:20|18651.65|18531.65|18652.57|18532.57|18652.57|18532.57|18650.12|18530.12|9
1629359190000|2021-08-19 07:46:30|18652.42|18532.42|18650.54|18530.54|18652.42|18532.42|18650.17|18530.17|10
1629359200000|2021-08-19 07:46:40|18649.79|18529.79|18644.3|18524.3|18649.79|18529.79|18644.2|18524.2|10
1629359210000|2021-08-19 07:46:50|18644.38|18524.38|18636.54|18516.54|18644.38|18524.38|18636.54|18516.54|10
1629359220000|2021-08-19 07:47:00|18633.06|18513.06|18624.83|18504.83|18633.06|18513.06|18624.83|18504.83|10
1629359230000|2021-08-19 07:47:10|18625.62|18505.62|18617.66|18497.66|18625.62|18505.62|18617.66|18497.66|10
1629359240000|2021-08-19 07:47:20|18615.95|18495.95|18610.89|18490.89|18616.01|18496.01|18610.69|18490.69|10
1629359250000|2021-08-19 07:47:30|18611.14|18491.14|18599.35|18479.35|18611.43|18491.43|18599.35|18479.35|10
1629359260000|2021-08-19 07:47:40|18599.33|18479.33|18596.68|18476.68|18599.33|18479.33|18596.51|18476.51|10
1629359270000|2021-08-19 07:47:50|18596.76|18476.76|18591.95|18471.95|18596.76|18476.76|18591.95|18471.95|10
1629359280000|2021-08-19 07:48:00|18592.3|18472.3|18591.72|18471.72|18593.72|18473.72|18591.59|18471.59|10
1629359290000|2021-08-19 07:48:10|18592.12|18472.12|18592.29|18472.29|18593.49|18473.49|18592.03|18472.03|10
1629359300000|2021-08-19 07:48:20|18592.89|18472.89|18592.08|18472.08|18593.11|18473.11|18592.08|18472.08|10
1629359310000|2021-08-19 07:48:30|18592.41|18472.41|18587.62|18467.62|18592.41|18472.41|18587.62|18467.62|10
1629359320000|2021-08-19 07:48:40|18587.47|18467.47|18583.66|18463.66|18587.47|18467.47|18583.66|18463.66|9
1629359330000|2021-08-19 07:48:50|18583.34|18463.34|18584.42|18464.42|18585.01|18465.01|18583.24|18463.24|10
1629359340000|2021-08-19 07:49:00|18584.41|18464.41|18581.8|18461.8|18584.44|18464.44|18581.77|18461.77|9
1629359350000|2021-08-19 07:49:10|18581.84|18461.84|18580.8|18460.8|18581.84|18461.84|18577.55|18457.55|10
1629359360000|2021-08-19 07:49:20|18581.69|18461.69|18587.96|18467.96|18588.37|18468.37|18581.69|18461.69|10
1629359370000|2021-08-19 07:49:30|18588.12|18468.12|18591.38|18471.38|18591.38|18471.38|18588.12|18468.12|9
1629359380000|2021-08-19 07:49:40|18591.4|18471.4|18588.74|18468.74|18591.4|18471.4|18588.73|18468.73|8
1629359390000|2021-08-19 07:49:50|18588.73|18468.73|18587.98|18467.98|18589.01|18469.01|18586.93|18466.93|10
1629359400000|2021-08-19 07:50:00|18588.28|18468.28|18578.37|18458.37|18588.28|18468.28|18578.37|18458.37|10
1629359410000|2021-08-19 07:50:10|18576.99|18456.99|18576.06|18456.06|18576.99|18456.99|18574.79|18454.79|10
1629359420000|2021-08-19 07:50:20|18574|18454|18571.19|18451.19|18574.21|18454.21|18571.19|18451.19|10
1629359430000|2021-08-19 07:50:30|18570.74|18450.74|18565.92|18445.92|18570.74|18450.74|18565.92|18445.92|10
1629359440000|2021-08-19 07:50:40|18565.13|18445.13|18560.52|18440.52|18565.13|18445.13|18560.42|18440.42|9
1629359450000|2021-08-19 07:50:50|18558.87|18438.87|18557.03|18437.03|18558.87|18438.87|18557.03|18437.03|10
1629359460000|2021-08-19 07:51:00|18556.78|18436.78|18555.65|18435.65|18556.78|18436.78|18555.65|18435.65|9
1629359470000|2021-08-19 07:51:10|18555.72|18435.72|18554.34|18434.34|18555.73|18435.73|18554.34|18434.34|10
1629359480000|2021-08-19 07:51:20|18555.43|18435.43|18556.69|18436.69|18556.69|18436.69|18555.24|18435.24|10
1629359490000|2021-08-19 07:51:30|18556.87|18436.87|18560.8|18440.8|18560.97|18440.97|18556.87|18436.87|9
1629359500000|2021-08-19 07:51:40|18561.17|18441.17|18566.22|18446.22|18566.44|18446.44|18561.17|18441.17|10
1629359510000|2021-08-19 07:51:50|18565.51|18445.51|18566.52|18446.52|18566.52|18446.52|18561.85|18441.85|10
1629359520000|2021-08-19 07:52:00|18566.6|18446.6|18569.39|18449.39|18569.63|18449.63|18566.6|18446.6|10
1629359530000|2021-08-19 07:52:10|18568.8|18448.8|18560.88|18440.88|18568.8|18448.8|18560.88|18440.88|10
1629359540000|2021-08-19 07:52:20|18561.12|18441.12|18558.09|18438.09|18561.72|18441.72|18557.38|18437.38|10
1629359550000|2021-08-19 07:52:30|18557.65|18437.65|18562.19|18442.19|18562.42|18442.42|18557.65|18437.65|10
1629359560000|2021-08-19 07:52:40|18562.39|18442.39|18557.43|18437.43|18562.51|18442.51|18557.43|18437.43|10
1629359570000|2021-08-19 07:52:50|18557.32|18437.32|18562.15|18442.15|18562.15|18442.15|18557.14|18437.14|10
1629359580000|2021-08-19 07:53:00|18562.32|18442.32|18560.23|18440.23|18562.32|18442.32|18559.29|18439.29|10
1629359590000|2021-08-19 07:53:10|18560.19|18440.19|18562.4|18442.4|18562.4|18442.4|18556.99|18436.99|10
1629359600000|2021-08-19 07:53:20|18562.53|18442.53|18560.98|18440.98|18563.75|18443.75|18560.46|18440.46|10
1629359610000|2021-08-19 07:53:30|18561.63|18441.63|18561.24|18441.24|18562.94|18442.94|18561.24|18441.24|10
1629359620000|2021-08-19 07:53:40|18561.23|18441.23|18553.45|18433.45|18561.23|18441.23|18553.45|18433.45|10
1629359630000|2021-08-19 07:53:50|18553.07|18433.07|18549.65|18429.65|18553.07|18433.07|18549.65|18429.65|10
1629359640000|2021-08-19 07:54:00|18549.4|18429.4|18549.74|18429.74|18552.17|18432.17|18549.4|18429.4|10
1629359650000|2021-08-19 07:54:10|18550.08|18430.08|18551.76|18431.76|18552.49|18432.49|18550.08|18430.08|10
1629359660000|2021-08-19 07:54:20|18551.84|18431.84|18552.56|18432.56|18553.03|18433.03|18551.84|18431.84|10
1629359670000|2021-08-19 07:54:30|18552.4|18432.4|18552.85|18432.85|18553.06|18433.06|18551.91|18431.91|8
1629359680000|2021-08-19 07:54:40|18552.86|18432.86|18551.83|18431.83|18554.24|18434.24|18551.83|18431.83|8
1629359690000|2021-08-19 07:54:50|18551.79|18431.79|18548.9|18428.9|18552.73|18432.73|18548.9|18428.9|10
1629359700000|2021-08-19 07:55:00|18548.21|18428.21|18550.55|18430.55|18550.55|18430.55|18547.17|18427.17|10
1629359710000|2021-08-19 07:55:10|18552.38|18432.38|18564.54|18444.54|18564.54|18444.54|18552.38|18432.38|10
1629359720000|2021-08-19 07:55:20|18565.76|18445.76|18575.91|18455.91|18575.91|18455.91|18565.76|18445.76|10
1629359730000|2021-08-19 07:55:30|18576.27|18456.27|18573.57|18453.57|18576.29|18456.29|18573.42|18453.42|10
1629359740000|2021-08-19 07:55:40|18573.53|18453.53|18576.88|18456.88|18576.88|18456.88|18573.24|18453.24|10
1629359750000|2021-08-19 07:55:50|18575.34|18455.34|18569.64|18449.64|18575.34|18455.34|18569.4|18449.4|10
1629359760000|2021-08-19 07:56:00|18569.26|18449.26|18573.5|18453.5|18573.5|18453.5|18568.11|18448.11|10
1629359770000|2021-08-19 07:56:10|18573.64|18453.64|18585.11|18465.11|18585.11|18465.11|18573.64|18453.64|10
1629359780000|2021-08-19 07:56:20|18583.69|18463.69|18583.05|18463.05|18585.33|18465.33|18583.05|18463.05|10
1629359790000|2021-08-19 07:56:30|18582.89|18462.89|18595.95|18475.95|18595.95|18475.95|18582.89|18462.89|9
1629359800000|2021-08-19 07:56:40|18601.77|18481.77|18617.08|18497.08|18617.08|18497.08|18601.77|18481.77|10
1629359810000|2021-08-19 07:56:50|18619.6|18499.6|18616.28|18496.28|18621.18|18501.18|18616.28|18496.28|10
1629359820000|2021-08-19 07:57:00|18617.81|18497.81|18619.43|18499.43|18621.3|18501.3|18617.81|18497.81|10
1629359830000|2021-08-19 07:57:10|18620.15|18500.15|18624.95|18504.95|18624.95|18504.95|18620.15|18500.15|10
1629359840000|2021-08-19 07:57:20|18626.77|18506.77|18633.38|18513.38|18633.38|18513.38|18625.87|18505.87|10
1629359850000|2021-08-19 07:57:30|18634.06|18514.06|18630.21|18510.21|18634.06|18514.06|18630.21|18510.21|10
1629359860000|2021-08-19 07:57:40|18627.91|18507.91|18628.1|18508.1|18628.99|18508.99|18627.51|18507.51|10
1629359870000|2021-08-19 07:57:50|18628.48|18508.48|18631.23|18511.23|18631.23|18511.23|18628.47|18508.47|10
1629359880000|2021-08-19 07:58:00|18633.11|18513.11|18639.36|18519.36|18639.36|18519.36|18633.11|18513.11|10
1629359890000|2021-08-19 07:58:10|18641.06|18521.06|18646.77|18526.77|18646.77|18526.77|18641.06|18521.06|10
1629359900000|2021-08-19 07:58:20|18647.57|18527.57|18654.8|18534.8|18654.8|18534.8|18647.57|18527.57|10
1629359910000|2021-08-19 07:58:30|18655.29|18535.29|18667.87|18547.87|18667.87|18547.87|18655.29|18535.29|10
1629359920000|2021-08-19 07:58:40|18669.06|18549.06|18680.73|18560.73|18680.73|18560.73|18669.06|18549.06|10
1629359930000|2021-08-19 07:58:50|18682.62|18562.62|18692.03|18572.03|18692.03|18572.03|18682.62|18562.62|10
1629359940000|2021-08-19 07:59:00|18691.26|18571.26|18690.15|18570.15|18692.36|18572.36|18690.15|18570.15|10
1629359950000|2021-08-19 07:59:10|18689.72|18569.72|18687.37|18567.37|18690.19|18570.19|18687.37|18567.37|10
1629359960000|2021-08-19 07:59:20|18687.56|18567.56|18689.79|18569.79|18689.79|18569.79|18686.5|18566.5|10
1629359970000|2021-08-19 07:59:30|18689.94|18569.94|18692.39|18572.39|18692.39|18572.39|18689.94|18569.94|10
1629359980000|2021-08-19 07:59:40|18692.2|18572.2|18689.67|18569.67|18692.2|18572.2|18689.67|18569.67|10
1629359990000|2021-08-19 07:59:50|18690.32|18570.32|18694.17|18574.17|18694.17|18574.17|18690.32|18570.32|10
1629360000000|2021-08-19 08:00:00|18699.14|18579.14|18711|18591|18711|18591|18698.81|18578.81|10
1629360010000|2021-08-19 08:00:10|18713.2|18593.2|18723.29|18603.29|18723.29|18603.29|18713.2|18593.2|9
1629360020000|2021-08-19 08:00:20|18723.78|18603.78|18726.29|18606.29|18726.29|18606.29|18723.78|18603.78|10
1629360030000|2021-08-19 08:00:30|18726.23|18606.23|18730.71|18610.71|18730.71|18610.71|18726.23|18606.23|10
1629360040000|2021-08-19 08:00:40|18731.87|18611.87|18735.8|18615.8|18735.8|18615.8|18729.05|18609.05|10
1629360050000|2021-08-19 08:00:50|18735.57|18615.57|18744.66|18624.66|18744.66|18624.66|18735.57|18615.57|10
1629360060000|2021-08-19 08:01:00|18746.42|18626.42|18751.37|18631.37|18752.13|18632.13|18746.42|18626.42|9
1629360070000|2021-08-19 08:01:10|18750.96|18630.96|18749.99|18629.99|18753.04|18633.04|18749.99|18629.99|10
1629360080000|2021-08-19 08:01:20|18749.69|18629.69|18753.35|18633.35|18753.79|18633.79|18749.69|18629.69|10
1629360090000|2021-08-19 08:01:30|18752.99|18632.99|18767.92|18647.92|18767.92|18647.92|18752.99|18632.99|10
1629360100000|2021-08-19 08:01:40|18769.16|18649.16|18776.16|18656.16|18776.16|18656.16|18769.16|18649.16|10
1629360110000|2021-08-19 08:01:50|18777.97|18657.97|18785|18665|18785.6|18665.6|18777.97|18657.97|10
1629360120000|2021-08-19 08:02:00|18785.36|18665.36|18799.17|18679.17|18799.17|18679.17|18785.36|18665.36|10
1629360130000|2021-08-19 08:02:10|18800.81|18680.81|18803.8|18683.8|18805.33|18685.33|18800.23|18680.23|10
1629360140000|2021-08-19 08:02:20|18803.12|18683.12|18797.7|18677.7|18803.56|18683.56|18797.7|18677.7|10
1629360150000|2021-08-19 08:02:30|18798|18678|18807.97|18687.97|18807.97|18687.97|18797.36|18677.36|10
1629360160000|2021-08-19 08:02:40|18809.09|18689.09|18811.76|18691.76|18814.69|18694.69|18807.66|18687.66|10
1629360170000|2021-08-19 08:02:50|18815.68|18695.68|18827.66|18707.66|18827.66|18707.66|18814.2|18694.2|10
1629360180000|2021-08-19 08:03:00|18828.8|18708.8|18846.95|18726.95|18846.95|18726.95|18828.8|18708.8|10
1629360190000|2021-08-19 08:03:10|18848.33|18728.33|18851.48|18731.48|18855.04|18735.04|18848.33|18728.33|10
1629360200000|2021-08-19 08:03:20|18851.45|18731.45|18844.31|18724.31|18851.45|18731.45|18843.38|18723.38|10
1629360210000|2021-08-19 08:03:30|18843.73|18723.73|18855.71|18735.71|18855.71|18735.71|18843.73|18723.73|10
1629360220000|2021-08-19 08:03:40|18857.39|18737.39|18849.61|18729.61|18857.39|18737.39|18849.61|18729.61|10
1629360230000|2021-08-19 08:03:50|18849.6|18729.6|18846.62|18726.62|18849.66|18729.66|18845.92|18725.92|10
1629360240000|2021-08-19 08:04:00|18846.71|18726.71|18841.84|18721.84|18846.71|18726.71|18841.84|18721.84|10
1629360250000|2021-08-19 08:04:10|18840.75|18720.75|18825.44|18705.44|18840.75|18720.75|18825.44|18705.44|10
1629360260000|2021-08-19 08:04:20|18826.54|18706.54|18827.36|18707.36|18828.11|18708.11|18825.81|18705.81|10
1629360270000|2021-08-19 08:04:30|18827.17|18707.17|18826.2|18706.2|18828.67|18708.67|18826.19|18706.19|10
1629360280000|2021-08-19 08:04:40|18825.07|18705.07|18821.02|18701.02|18825.07|18705.07|18821.02|18701.02|10
1629360290000|2021-08-19 08:04:50|18820.54|18700.54|18819.97|18699.97|18820.67|18700.67|18819.57|18699.57|10
1629360300000|2021-08-19 08:05:00|18820.19|18700.19|18823.4|18703.4|18823.4|18703.4|18820.15|18700.15|10
1629360310000|2021-08-19 08:05:10|18824.26|18704.26|18821.62|18701.62|18824.34|18704.34|18821.62|18701.62|10
1629360320000|2021-08-19 08:05:20|18821.41|18701.41|18823.5|18703.5|18823.7|18703.7|18820.87|18700.87|10
1629360330000|2021-08-19 08:05:30|18824.15|18704.15|18818.11|18698.11|18824.15|18704.15|18818.11|18698.11|10
1629360340000|2021-08-19 08:05:40|18817.98|18697.98|18819.52|18699.52|18819.52|18699.52|18814.73|18694.73|10
1629360350000|2021-08-19 08:05:50|18819.81|18699.81|18831.66|18711.66|18831.66|18711.66|18819.81|18699.81|10
1629360360000|2021-08-19 08:06:00|18831|18711|18844.5|18724.5|18844.5|18724.5|18831|18711|10
1629360370000|2021-08-19 08:06:10|18845.97|18725.97|18853.32|18733.32|18853.32|18733.32|18845.96|18725.96|10
1629360380000|2021-08-19 08:06:20|18853.35|18733.35|18855.52|18735.52|18855.63|18735.63|18852.39|18732.39|10
1629360390000|2021-08-19 08:06:30|18856.28|18736.28|18861.89|18741.89|18861.89|18741.89|18856.28|18736.28|9
1629360400000|2021-08-19 08:06:40|18861.67|18741.67|18864.76|18744.76|18864.76|18744.76|18861.16|18741.16|10
1629360410000|2021-08-19 08:06:50|18864.96|18744.96|18867.54|18747.54|18868.87|18748.87|18864.96|18744.96|10
1629360420000|2021-08-19 08:07:00|18869.25|18749.25|18865.79|18745.79|18869.41|18749.41|18865.79|18745.79|10
1629360430000|2021-08-19 08:07:10|18865.54|18745.54|18865.21|18745.21|18867.5|18747.5|18865.21|18745.21|10
1629360440000|2021-08-19 08:07:20|18864.76|18744.76|18866.36|18746.36|18867.06|18747.06|18864.76|18744.76|10
1629360450000|2021-08-19 08:07:30|18865.13|18745.13|18852.73|18732.73|18865.13|18745.13|18852.73|18732.73|10
1629360460000|2021-08-19 08:07:40|18851.66|18731.66|18848.97|18728.97|18852|18732|18848.97|18728.97|10
1629360470000|2021-08-19 08:07:50|18848.15|18728.15|18841.88|18721.88|18848.15|18728.15|18841.88|18721.88|10
1629360480000|2021-08-19 08:08:00|18841.86|18721.86|18838.91|18718.91|18841.86|18721.86|18838.8|18718.8|10
1629360490000|2021-08-19 08:08:10|18838.44|18718.44|18836.47|18716.47|18838.44|18718.44|18835.36|18715.36|10
1629360500000|2021-08-19 08:08:20|18837.21|18717.21|18838.14|18718.14|18839.1|18719.1|18836.69|18716.69|9
1629360510000|2021-08-19 08:08:30|18837.89|18717.89|18836.49|18716.49|18837.96|18717.96|18836.49|18716.49|9
1629360520000|2021-08-19 08:08:40|18836.2|18716.2|18833.84|18713.84|18836.2|18716.2|18833.84|18713.84|9
1629360530000|2021-08-19 08:08:50|18833.31|18713.31|18833.16|18713.16|18833.31|18713.31|18832.03|18712.03|10
1629360540000|2021-08-19 08:09:00|18832.53|18712.53|18835.09|18715.09|18835.69|18715.69|18832.45|18712.45|10
1629360550000|2021-08-19 08:09:10|18834.9|18714.9|18833.08|18713.08|18835.96|18715.96|18833.08|18713.08|9
1629360560000|2021-08-19 08:09:20|18830.55|18710.55|18826.61|18706.61|18830.55|18710.55|18826.61|18706.61|10
1629360570000|2021-08-19 08:09:30|18826.62|18706.62|18824.8|18704.8|18826.8|18706.8|18824.73|18704.73|10
1629360580000|2021-08-19 08:09:40|18824.83|18704.83|18821.74|18701.74|18824.83|18704.83|18820.9|18700.9|10
1629360590000|2021-08-19 08:09:50|18820.86|18700.86|18818.76|18698.76|18822.05|18702.05|18818.76|18698.76|10
1629360600000|2021-08-19 08:10:00|18815.65|18695.65|18816.65|18696.65|18816.65|18696.65|18814.52|18694.52|10
1629360610000|2021-08-19 08:10:10|18816.75|18696.75|18816.45|18696.45|18816.78|18696.78|18815.06|18695.06|10
1629360620000|2021-08-19 08:10:20|18815.78|18695.78|18816.39|18696.39|18817.1|18697.1|18815.56|18695.56|10
1629360630000|2021-08-19 08:10:30|18814.11|18694.11|18813.4|18693.4|18814.11|18694.11|18812.94|18692.94|10
1629360640000|2021-08-19 08:10:40|18812.53|18692.53|18810.57|18690.57|18814.6|18694.6|18810.57|18690.57|9
1629360650000|2021-08-19 08:10:50|18810.59|18690.59|18807.78|18687.78|18810.59|18690.59|18807.75|18687.75|10
1629360660000|2021-08-19 08:11:00|18807.36|18687.36|18804.01|18684.01|18807.36|18687.36|18802.96|18682.96|10
1629360670000|2021-08-19 08:11:10|18805.27|18685.27|18805.49|18685.49|18806.26|18686.26|18805.24|18685.24|9
1629360680000|2021-08-19 08:11:20|18805.45|18685.45|18800.33|18680.33|18805.45|18685.45|18800.19|18680.19|9
1629360690000|2021-08-19 08:11:30|18799.8|18679.8|18798.86|18678.86|18799.8|18679.8|18798.56|18678.56|10
1629360700000|2021-08-19 08:11:40|18799.09|18679.09|18799.48|18679.48|18799.74|18679.74|18799.09|18679.09|10
1629360710000|2021-08-19 08:11:50|18798.15|18678.15|18794.23|18674.23|18798.15|18678.15|18794.23|18674.23|10
1629360720000|2021-08-19 08:12:00|18795.06|18675.06|18792.66|18672.66|18795.29|18675.29|18792.66|18672.66|9
1629360730000|2021-08-19 08:12:10|18791.64|18671.64|18789.81|18669.81|18791.64|18671.64|18789.81|18669.81|10
1629360740000|2021-08-19 08:12:20|18788.19|18668.19|18783.81|18663.81|18788.2|18668.2|18783.23|18663.23|9
1629360750000|2021-08-19 08:12:30|18782.38|18662.38|18768.61|18648.61|18782.38|18662.38|18768.61|18648.61|10
1629360760000|2021-08-19 08:12:40|18769.24|18649.24|18768.06|18648.06|18771.31|18651.31|18768.06|18648.06|10
1629360770000|2021-08-19 08:12:50|18767.52|18647.52|18765.24|18645.24|18767.52|18647.52|18765.24|18645.24|10
1629360780000|2021-08-19 08:13:00|18764.26|18644.26|18762.25|18642.25|18764.26|18644.26|18761.46|18641.46|9
1629360790000|2021-08-19 08:13:10|18762.39|18642.39|18760.66|18640.66|18762.39|18642.39|18760.66|18640.66|9
1629360800000|2021-08-19 08:13:20|18761.69|18641.69|18754.79|18634.79|18761.69|18641.69|18754.79|18634.79|10
1629360810000|2021-08-19 08:13:30|18753.89|18633.89|18730.94|18610.94|18753.89|18633.89|18730.94|18610.94|10
1629360820000|2021-08-19 08:13:40|18728.81|18608.81|18719.72|18599.72|18728.81|18608.81|18719.72|18599.72|10
1629360830000|2021-08-19 08:13:50|18718.08|18598.08|18710.02|18590.02|18718.16|18598.16|18710.02|18590.02|10
1629360840000|2021-08-19 08:14:00|18709.1|18589.1|18705.4|18585.4|18709.1|18589.1|18702.2|18582.2|10
1629360850000|2021-08-19 08:14:10|18706.91|18586.91|18715.42|18595.42|18715.42|18595.42|18705.69|18585.69|10
1629360860000|2021-08-19 08:14:20|18715.31|18595.31|18708.05|18588.05|18715.31|18595.31|18708.05|18588.05|10
1629360870000|2021-08-19 08:14:30|18707.98|18587.98|18707.24|18587.24|18707.98|18587.98|18706.16|18586.16|10
1629360880000|2021-08-19 08:14:40|18702.89|18582.89|18697.71|18577.71|18703.45|18583.45|18697.71|18577.71|10
1629360890000|2021-08-19 08:14:50|18696.28|18576.28|18688.26|18568.26|18696.33|18576.33|18688.26|18568.26|10
1629360900000|2021-08-19 08:15:00|18685.73|18565.73|18677.64|18557.64|18685.73|18565.73|18677.24|18557.24|10
1629360910000|2021-08-19 08:15:10|18676.87|18556.87|18677.93|18557.93|18678.37|18558.37|18676.63|18556.63|10
1629360920000|2021-08-19 08:15:20|18677.88|18557.88|18681.45|18561.45|18681.45|18561.45|18677.88|18557.88|9
1629360930000|2021-08-19 08:15:30|18681.29|18561.29|18679.69|18559.69|18681.68|18561.68|18679.62|18559.62|10
1629360940000|2021-08-19 08:15:40|18679.52|18559.52|18675.46|18555.46|18679.52|18559.52|18675.46|18555.46|10
1629360950000|2021-08-19 08:15:50|18676.15|18556.15|18669.56|18549.56|18677.2|18557.2|18669.56|18549.56|10
1629360960000|2021-08-19 08:16:00|18664.63|18544.63|18655.94|18535.94|18664.63|18544.63|18655.94|18535.94|10
1629360970000|2021-08-19 08:16:10|18654.02|18534.02|18647.26|18527.26|18654.02|18534.02|18647.26|18527.26|10
1629360980000|2021-08-19 08:16:20|18646.76|18526.76|18643.87|18523.87|18646.76|18526.76|18643.63|18523.63|10
1629360990000|2021-08-19 08:16:30|18643.77|18523.77|18640.69|18520.69|18645.32|18525.32|18640.69|18520.69|10
1629361000000|2021-08-19 08:16:40|18638.45|18518.45|18637.12|18517.12|18639.12|18519.12|18637.12|18517.12|9
1629361010000|2021-08-19 08:16:50|18635.5|18515.5|18630.61|18510.61|18635.5|18515.5|18630.61|18510.61|10
1629361020000|2021-08-19 08:17:00|18631.16|18511.16|18636.59|18516.59|18636.59|18516.59|18631.16|18511.16|10
1629361030000|2021-08-19 08:17:10|18636.61|18516.61|18637.13|18517.13|18638.78|18518.78|18636.61|18516.61|10
1629361040000|2021-08-19 08:17:20|18637.36|18517.36|18637.23|18517.23|18638.91|18518.91|18636.88|18516.88|10
1629361050000|2021-08-19 08:17:30|18637.8|18517.8|18638.94|18518.94|18640.44|18520.44|18636.72|18516.72|9
1629361060000|2021-08-19 08:17:40|18639.26|18519.26|18642.33|18522.33|18642.33|18522.33|18639.26|18519.26|9
1629361070000|2021-08-19 08:17:50|18644.22|18524.22|18651.53|18531.53|18651.53|18531.53|18644.22|18524.22|10
1629361080000|2021-08-19 08:18:00|18652.11|18532.11|18657.28|18537.28|18657.28|18537.28|18652.09|18532.09|10
1629361090000|2021-08-19 08:18:10|18658.18|18538.18|18663.46|18543.46|18663.46|18543.46|18658.18|18538.18|10
1629361100000|2021-08-19 08:18:20|18664.4|18544.4|18665.88|18545.88|18666.55|18546.55|18663.42|18543.42|10
1629361110000|2021-08-19 08:18:30|18666.74|18546.74|18667.99|18547.99|18668.32|18548.32|18666.64|18546.64|10
1629361120000|2021-08-19 08:18:40|18665.4|18545.4|18661.37|18541.37|18665.4|18545.4|18660.95|18540.95|10
1629361130000|2021-08-19 08:18:50|18660.28|18540.28|18657.39|18537.39|18660.28|18540.28|18656.91|18536.91|10
1629361140000|2021-08-19 08:19:00|18656.4|18536.4|18654.06|18534.06|18657.69|18537.69|18654.06|18534.06|10
1629361150000|2021-08-19 08:19:10|18653.71|18533.71|18648.14|18528.14|18653.71|18533.71|18648.14|18528.14|10
1629361160000|2021-08-19 08:19:20|18647.92|18527.92|18644.97|18524.97|18647.92|18527.92|18644.97|18524.97|9
1629361170000|2021-08-19 08:19:30|18645.08|18525.08|18645.52|18525.52|18646.82|18526.82|18645.07|18525.07|10
1629361180000|2021-08-19 08:19:40|18645.83|18525.83|18647.14|18527.14|18647.14|18527.14|18645.83|18525.83|10
1629361190000|2021-08-19 08:19:50|18646.71|18526.71|18649.22|18529.22|18650.02|18530.02|18646.57|18526.57|10
1629361200000|2021-08-19 08:20:00|18649.44|18529.44|18646.92|18526.92|18649.56|18529.56|18646.92|18526.92|9
1629361210000|2021-08-19 08:20:10|18646.71|18526.71|18648.48|18528.48|18648.68|18528.68|18645.57|18525.57|10
1629361220000|2021-08-19 08:20:20|18647.69|18527.69|18649.63|18529.63|18650.3|18530.3|18647.65|18527.65|10
1629361230000|2021-08-19 08:20:30|18649.61|18529.61|18653.84|18533.84|18653.84|18533.84|18649.61|18529.61|10
1629361240000|2021-08-19 08:20:40|18654.1|18534.1|18656.27|18536.27|18657.17|18537.17|18654.1|18534.1|9
1629361250000|2021-08-19 08:20:50|18656.33|18536.33|18660.48|18540.48|18660.93|18540.93|18656.33|18536.33|9
1629361260000|2021-08-19 08:21:00|18660.4|18540.4|18661.08|18541.08|18661.08|18541.08|18659.67|18539.67|10
1629361270000|2021-08-19 08:21:10|18659.88|18539.88|18667.04|18547.04|18667.04|18547.04|18659.88|18539.88|10
1629361280000|2021-08-19 08:21:20|18665.92|18545.92|18671.75|18551.75|18671.75|18551.75|18665.7|18545.7|10
1629361290000|2021-08-19 08:21:30|18671.77|18551.77|18676.73|18556.73|18676.73|18556.73|18671.77|18551.77|10
1629361300000|2021-08-19 08:21:40|18676.94|18556.94|18686.81|18566.81|18686.81|18566.81|18676.94|18556.94|10
1629361310000|2021-08-19 08:21:50|18687.37|18567.37|18695.12|18575.12|18695.12|18575.12|18687.37|18567.37|9
1629361320000|2021-08-19 08:22:00|18695.13|18575.13|18696.91|18576.91|18696.91|18576.91|18695.13|18575.13|9
1629361330000|2021-08-19 08:22:10|18697.6|18577.6|18700.63|18580.63|18700.63|18580.63|18697.6|18577.6|10
1629361340000|2021-08-19 08:22:20|18700.44|18580.44|18704.43|18584.43|18704.43|18584.43|18700.44|18580.44|10
1629361350000|2021-08-19 08:22:30|18704.65|18584.65|18704.86|18584.86|18707.83|18587.83|18704.65|18584.65|10
1629361360000|2021-08-19 08:22:40|18704.73|18584.73|18707.34|18587.34|18707.34|18587.34|18703.88|18583.88|10
1629361370000|2021-08-19 08:22:50|18707.46|18587.46|18712.7|18592.7|18712.7|18592.7|18707.46|18587.46|9
1629361380000|2021-08-19 08:23:00|18713.2|18593.2|18712.89|18592.89|18713.99|18593.99|18712.38|18592.38|10
1629361390000|2021-08-19 08:23:10|18714.11|18594.11|18710.47|18590.47|18714.11|18594.11|18710.25|18590.25|9
1629361400000|2021-08-19 08:23:20|18710.76|18590.76|18711.88|18591.88|18712.36|18592.36|18710.05|18590.05|10
1629361410000|2021-08-19 08:23:30|18712.12|18592.12|18717.45|18597.45|18717.45|18597.45|18712.12|18592.12|9
1629361420000|2021-08-19 08:23:40|18717.78|18597.78|18718.48|18598.48|18718.48|18598.48|18717.08|18597.08|10
1629361430000|2021-08-19 08:23:50|18717.2|18597.2|18718.86|18598.86|18718.86|18598.86|18715.49|18595.49|10
1629361440000|2021-08-19 08:24:00|18719.64|18599.64|18720.04|18600.04|18720.83|18600.83|18719.34|18599.34|10
1629361450000|2021-08-19 08:24:10|18719.98|18599.98|18721.23|18601.23|18721.98|18601.98|18719.92|18599.92|10
1629361460000|2021-08-19 08:24:20|18721.17|18601.17|18720.49|18600.49|18721.17|18601.17|18719.95|18599.95|9
1629361470000|2021-08-19 08:24:30|18720.45|18600.45|18719.12|18599.12|18720.45|18600.45|18719.05|18599.05|9
1629361480000|2021-08-19 08:24:40|18719.05|18599.05|18714.69|18594.69|18719.05|18599.05|18714.69|18594.69|10
1629361490000|2021-08-19 08:24:50|18714.18|18594.18|18713.06|18593.06|18714.18|18594.18|18712.96|18592.96|10
1629361500000|2021-08-19 08:25:00|18713.31|18593.31|18716.92|18596.92|18716.92|18596.92|18712.99|18592.99|10
1629361510000|2021-08-19 08:25:10|18718.19|18598.19|18727.64|18607.64|18727.64|18607.64|18718.19|18598.19|10
1629361520000|2021-08-19 08:25:20|18727.39|18607.39|18731.84|18611.84|18731.84|18611.84|18727.27|18607.27|10
1629361530000|2021-08-19 08:25:30|18732.36|18612.36|18734.28|18614.28|18734.54|18614.54|18732.36|18612.36|8
1629361540000|2021-08-19 08:25:40|18734.89|18614.89|18741.6|18621.6|18741.6|18621.6|18734.89|18614.89|10
1629361550000|2021-08-19 08:25:50|18743.39|18623.39|18745.46|18625.46|18745.57|18625.57|18743.24|18623.24|9
1629361560000|2021-08-19 08:26:00|18746.45|18626.45|18754.86|18634.86|18754.86|18634.86|18746.45|18626.45|10
1629361570000|2021-08-19 08:26:10|18755.57|18635.57|18769.56|18649.56|18769.56|18649.56|18755.57|18635.57|10
1629361580000|2021-08-19 08:26:20|18770.33|18650.33|18779.39|18659.39|18779.39|18659.39|18770.16|18650.16|10
1629361590000|2021-08-19 08:26:30|18780.58|18660.58|18779.78|18659.78|18781.53|18661.53|18778.03|18658.03|10
1629361600000|2021-08-19 08:26:40|18780.16|18660.16|18779.65|18659.65|18780.25|18660.25|18778.52|18658.52|10
1629361610000|2021-08-19 08:26:50|18780.23|18660.23|18784.79|18664.79|18784.91|18664.91|18780.23|18660.23|10
1629361620000|2021-08-19 08:27:00|18788.17|18668.17|18788.6|18668.6|18791.21|18671.21|18787.74|18667.74|10
1629361630000|2021-08-19 08:27:10|18789.02|18669.02|18794.7|18674.7|18794.77|18674.77|18788.87|18668.87|9
1629361640000|2021-08-19 08:27:20|18793.36|18673.36|18788.25|18668.25|18793.36|18673.36|18788.09|18668.09|9
1629361650000|2021-08-19 08:27:30|18788.33|18668.33|18786.83|18666.83|18788.33|18668.33|18786.69|18666.69|10
1629361660000|2021-08-19 08:27:40|18787.04|18667.04|18791.48|18671.48|18791.48|18671.48|18787.04|18667.04|10
1629361670000|2021-08-19 08:27:50|18790.98|18670.98|18792.65|18672.65|18794.13|18674.13|18790.98|18670.98|10
1629361680000|2021-08-19 08:28:00|18792.38|18672.38|18790.9|18670.9|18792.68|18672.68|18790.9|18670.9|10
1629361690000|2021-08-19 08:28:10|18791.33|18671.33|18793.65|18673.65|18793.65|18673.65|18791.14|18671.14|10
1629361700000|2021-08-19 08:28:20|18794|18674|18793.65|18673.65|18794.11|18674.11|18792.66|18672.66|10
1629361710000|2021-08-19 08:28:30|18794.1|18674.1|18794.75|18674.75|18794.75|18674.75|18793.93|18673.93|9
1629361720000|2021-08-19 08:28:40|18794.87|18674.87|18793.95|18673.95|18794.87|18674.87|18793.95|18673.95|10
1629361730000|2021-08-19 08:28:50|18792.63|18672.63|18790.5|18670.5|18792.63|18672.63|18786.49|18666.49|10
1629361740000|2021-08-19 08:29:00|18790.25|18670.25|18787.48|18667.48|18790.25|18670.25|18787.01|18667.01|9
1629361750000|2021-08-19 08:29:10|18788.18|18668.18|18795.69|18675.69|18795.69|18675.69|18788.18|18668.18|10
1629361760000|2021-08-19 08:29:20|18796.2|18676.2|18796.79|18676.79|18797.85|18677.85|18796.2|18676.2|9
1629361770000|2021-08-19 08:29:30|18797.13|18677.13|18799.48|18679.48|18801.54|18681.54|18796.41|18676.41|10
1629361780000|2021-08-19 08:29:40|18800.08|18680.08|18801.5|18681.5|18801.52|18681.52|18800.08|18680.08|9
1629361790000|2021-08-19 08:29:50|18800.95|18680.95|18800.78|18680.78|18801.04|18681.04|18799.34|18679.34|10
1629361800000|2021-08-19 08:30:00|18801.19|18681.19|18803.21|18683.21|18803.65|18683.65|18800.97|18680.97|10
1629361810000|2021-08-19 08:30:10|18802.39|18682.39|18798|18678|18802.46|18682.46|18798|18678|10
1629361820000|2021-08-19 08:30:20|18797.26|18677.26|18794.19|18674.19|18797.26|18677.26|18792.9|18672.9|10
1629361830000|2021-08-19 08:30:30|18794.33|18674.33|18788.86|18668.86|18794.33|18674.33|18788.71|18668.71|10
1629361840000|2021-08-19 08:30:40|18788.87|18668.87|18786.2|18666.2|18788.87|18668.87|18786.2|18666.2|10
1629361850000|2021-08-19 08:30:50|18786.41|18666.41|18781.65|18661.65|18786.41|18666.41|18781.65|18661.65|10
1629361860000|2021-08-19 08:31:00|18782.31|18662.31|18780.08|18660.08|18782.38|18662.38|18779.7|18659.7|10
1629361870000|2021-08-19 08:31:10|18779.8|18659.8|18786.18|18666.18|18786.18|18666.18|18779.8|18659.8|9
1629361880000|2021-08-19 08:31:20|18786.28|18666.28|18790.39|18670.39|18790.39|18670.39|18786.28|18666.28|10
1629361890000|2021-08-19 08:31:30|18790.89|18670.89|18793.55|18673.55|18793.58|18673.58|18790.89|18670.89|8
1629361900000|2021-08-19 08:31:40|18794.05|18674.05|18794.68|18674.68|18794.68|18674.68|18792.93|18672.93|9
1629361910000|2021-08-19 08:31:50|18794.79|18674.79|18792.4|18672.4|18795.33|18675.33|18792.4|18672.4|10
1629361920000|2021-08-19 08:32:00|18792.07|18672.07|18792.74|18672.74|18794.12|18674.12|18791.53|18671.53|10
1629361930000|2021-08-19 08:32:10|18792.43|18672.43|18793.3|18673.3|18794.25|18674.25|18792.43|18672.43|10
1629361940000|2021-08-19 08:32:20|18794.04|18674.04|18793.98|18673.98|18794.04|18674.04|18791.26|18671.26|10
1629361950000|2021-08-19 08:32:30|18794.09|18674.09|18791.15|18671.15|18794.09|18674.09|18791.15|18671.15|10
1629361960000|2021-08-19 08:32:40|18790.42|18670.42|18790.66|18670.66|18791.78|18671.78|18790.27|18670.27|10
1629361970000|2021-08-19 08:32:50|18790.73|18670.73|18790.29|18670.29|18790.73|18670.73|18789.17|18669.17|10
1629361980000|2021-08-19 08:33:00|18791.39|18671.39|18795.38|18675.38|18795.38|18675.38|18790.65|18670.65|10
1629361990000|2021-08-19 08:33:10|18795.33|18675.33|18796.94|18676.94|18796.94|18676.94|18795.33|18675.33|10
1629362000000|2021-08-19 08:33:20|18800.57|18680.57|18808.76|18688.76|18808.91|18688.91|18800.57|18680.57|10
1629362010000|2021-08-19 08:33:30|18811.74|18691.74|18820.8|18700.8|18820.8|18700.8|18811.74|18691.74|10
1629362020000|2021-08-19 08:33:40|18825.15|18705.15|18821.61|18701.61|18825.2|18705.2|18821.61|18701.61|10
1629362030000|2021-08-19 08:33:50|18823.6|18703.6|18822.8|18702.8|18824.75|18704.75|18822.7|18702.7|10
1629362040000|2021-08-19 08:34:00|18822.49|18702.49|18824.44|18704.44|18824.44|18704.44|18822.49|18702.49|10
1629362050000|2021-08-19 08:34:10|18825.76|18705.76|18826.38|18706.38|18826.9|18706.9|18825.76|18705.76|10
1629362060000|2021-08-19 08:34:20|18827.52|18707.52|18828.16|18708.16|18828.16|18708.16|18827.31|18707.31|10
1629362070000|2021-08-19 08:34:30|18828.21|18708.21|18828.42|18708.42|18828.6|18708.6|18827.76|18707.76|10
1629362080000|2021-08-19 08:34:40|18829.53|18709.53|18830.08|18710.08|18831.32|18711.32|18829.4|18709.4|10
1629362090000|2021-08-19 08:34:50|18829.59|18709.59|18836.62|18716.62|18836.62|18716.62|18829.59|18709.59|10
1629362100000|2021-08-19 08:35:00|18837.41|18717.41|18843.22|18723.22|18845.05|18725.05|18837.41|18717.41|10
1629362110000|2021-08-19 08:35:10|18843.82|18723.82|18846.9|18726.9|18847.09|18727.09|18843.82|18723.82|10
1629362120000|2021-08-19 08:35:20|18846.99|18726.99|18848.99|18728.99|18850.36|18730.36|18846.99|18726.99|10
1629362130000|2021-08-19 08:35:30|18847.49|18727.49|18843.53|18723.53|18849.48|18729.48|18843.53|18723.53|10
1629362140000|2021-08-19 08:35:40|18841.33|18721.33|18837.3|18717.3|18841.33|18721.33|18837.3|18717.3|10
1629362150000|2021-08-19 08:35:50|18837.21|18717.21|18839.47|18719.47|18840.03|18720.03|18837.21|18717.21|9
1629362160000|2021-08-19 08:36:00|18839.23|18719.23|18840.89|18720.89|18840.89|18720.89|18837.8|18717.8|10
1629362170000|2021-08-19 08:36:10|18839.06|18719.06|18837.55|18717.55|18839.06|18719.06|18837.55|18717.55|10
1629362180000|2021-08-19 08:36:20|18837.32|18717.32|18835.94|18715.94|18837.44|18717.44|18835.94|18715.94|10
1629362190000|2021-08-19 08:36:30|18835.14|18715.14|18831.06|18711.06|18835.14|18715.14|18831.06|18711.06|10
1629362200000|2021-08-19 08:36:40|18830.29|18710.29|18827.69|18707.69|18831.14|18711.14|18827.31|18707.31|10
1629362210000|2021-08-19 08:36:50|18827.52|18707.52|18830|18710|18830.59|18710.59|18827.07|18707.07|10
1629362220000|2021-08-19 08:37:00|18831.49|18711.49|18826.76|18706.76|18832.61|18712.61|18826.55|18706.55|10
1629362230000|2021-08-19 08:37:10|18825.42|18705.42|18819.51|18699.51|18825.42|18705.42|18819.51|18699.51|10
1629362240000|2021-08-19 08:37:20|18818.55|18698.55|18811.53|18691.53|18818.55|18698.55|18811.53|18691.53|10
1629362250000|2021-08-19 08:37:30|18811.79|18691.79|18810.33|18690.33|18812.03|18692.03|18810.28|18690.28|10
1629362260000|2021-08-19 08:37:40|18810.27|18690.27|18808.77|18688.77|18810.27|18690.27|18808.77|18688.77|9
1629362270000|2021-08-19 08:37:50|18808.55|18688.55|18805.93|18685.93|18808.55|18688.55|18805.93|18685.93|10
1629362280000|2021-08-19 08:38:00|18805.75|18685.75|18799.82|18679.82|18805.81|18685.81|18799.82|18679.82|10
1629362290000|2021-08-19 08:38:10|18799.39|18679.39|18800.42|18680.42|18801.06|18681.06|18798.69|18678.69|10
1629362300000|2021-08-19 08:38:20|18800.83|18680.83|18803.7|18683.7|18803.7|18683.7|18800.83|18680.83|10
1629362310000|2021-08-19 08:38:30|18803.45|18683.45|18806.44|18686.44|18806.44|18686.44|18803.31|18683.31|10
1629362320000|2021-08-19 08:38:40|18807.74|18687.74|18806.98|18686.98|18808.56|18688.56|18806.81|18686.81|9
1629362330000|2021-08-19 08:38:50|18808.32|18688.32|18808.4|18688.4|18809.26|18689.26|18808.13|18688.13|9
1629362340000|2021-08-19 08:39:00|18805.84|18685.84|18802.17|18682.17|18805.89|18685.89|18802.17|18682.17|10
1629362350000|2021-08-19 08:39:10|18801.12|18681.12|18797.64|18677.64|18801.12|18681.12|18797.64|18677.64|9
1629362360000|2021-08-19 08:39:20|18797.12|18677.12|18798.72|18678.72|18798.72|18678.72|18797.11|18677.11|9
1629362370000|2021-08-19 08:39:30|18798.54|18678.54|18801.2|18681.2|18801.2|18681.2|18798.54|18678.54|9
1629362380000|2021-08-19 08:39:40|18801.44|18681.44|18807.6|18687.6|18807.6|18687.6|18801.44|18681.44|10
1629362390000|2021-08-19 08:39:50|18809.08|18689.08|18809.88|18689.88|18809.88|18689.88|18808.71|18688.71|10
1629362400000|2021-08-19 08:40:00|18809.93|18689.93|18810.43|18690.43|18810.98|18690.98|18809.92|18689.92|9
1629362410000|2021-08-19 08:40:10|18810.45|18690.45|18807.77|18687.77|18810.45|18690.45|18807.62|18687.62|10
1629362420000|2021-08-19 08:40:20|18807.53|18687.53|18810.02|18690.02|18810.02|18690.02|18807.53|18687.53|10
1629362430000|2021-08-19 08:40:30|18812.65|18692.65|18815.05|18695.05|18815.05|18695.05|18812.65|18692.65|9
1629362440000|2021-08-19 08:40:40|18814.98|18694.98|18816.03|18696.03|18817.12|18697.12|18814.98|18694.98|10
1629362450000|2021-08-19 08:40:50|18815.69|18695.69|18813.97|18693.97|18815.95|18695.95|18813.97|18693.97|10
1629362460000|2021-08-19 08:41:00|18814.08|18694.08|18815.12|18695.12|18815.12|18695.12|18814.08|18694.08|10
1629362470000|2021-08-19 08:41:10|18815.06|18695.06|18816.47|18696.47|18816.47|18696.47|18815.06|18695.06|9
1629362480000|2021-08-19 08:41:20|18816.97|18696.97|18817.71|18697.71|18818.65|18698.65|18816.74|18696.74|10
1629362490000|2021-08-19 08:41:30|18816.88|18696.88|18820.05|18700.05|18820.11|18700.11|18816.88|18696.88|10
1629362500000|2021-08-19 08:41:40|18820.39|18700.39|18819.67|18699.67|18820.39|18700.39|18818.75|18698.75|10
1629362510000|2021-08-19 08:41:50|18819.95|18699.95|18819.92|18699.92|18820.58|18700.58|18819.92|18699.92|8
1629362520000|2021-08-19 08:42:00|18820.43|18700.43|18820.52|18700.52|18820.52|18700.52|18819.59|18699.59|9
1629362530000|2021-08-19 08:42:10|18820.12|18700.12|18818.42|18698.42|18820.12|18700.12|18817.96|18697.96|10
1629362540000|2021-08-19 08:42:20|18818.26|18698.26|18817.85|18697.85|18819.3|18699.3|18817.85|18697.85|10
1629362550000|2021-08-19 08:42:30|18817.65|18697.65|18818.81|18698.81|18819.73|18699.73|18817.54|18697.54|10
1629362560000|2021-08-19 08:42:40|18818.41|18698.41|18815.84|18695.84|18818.41|18698.41|18815.84|18695.84|10
1629362570000|2021-08-19 08:42:50|18815|18695|18813.32|18693.32|18815.23|18695.23|18812.03|18692.03|10
1629362580000|2021-08-19 08:43:00|18813.14|18693.14|18812.39|18692.39|18813.26|18693.26|18812.35|18692.35|9
1629362590000|2021-08-19 08:43:10|18813.17|18693.17|18810.57|18690.57|18813.17|18693.17|18810.57|18690.57|10
1629362600000|2021-08-19 08:43:20|18810.75|18690.75|18809.91|18689.91|18810.98|18690.98|18809.68|18689.68|10
1629362610000|2021-08-19 08:43:30|18809.73|18689.73|18805.99|18685.99|18809.73|18689.73|18805.72|18685.72|10
1629362620000|2021-08-19 08:43:40|18806.14|18686.14|18809.11|18689.11|18809.11|18689.11|18806.14|18686.14|10
1629362630000|2021-08-19 08:43:50|18809.27|18689.27|18809.9|18689.9|18809.9|18689.9|18807.26|18687.26|10
1629362640000|2021-08-19 08:44:00|18810.04|18690.04|18813.03|18693.03|18813.91|18693.91|18810.04|18690.04|10
1629362650000|2021-08-19 08:44:10|18812.93|18692.93|18816.06|18696.06|18816.92|18696.92|18812.93|18692.93|10
1629362660000|2021-08-19 08:44:20|18816.11|18696.11|18817.23|18697.23|18817.32|18697.32|18815.65|18695.65|9
1629362670000|2021-08-19 08:44:30|18817.58|18697.58|18816.55|18696.55|18817.58|18697.58|18816.51|18696.51|8
1629362680000|2021-08-19 08:44:40|18816.11|18696.11|18811.41|18691.41|18816.11|18696.11|18811.41|18691.41|10
1629362690000|2021-08-19 08:44:50|18810.74|18690.74|18808.01|18688.01|18810.88|18690.88|18807.89|18687.89|10
1629362700000|2021-08-19 08:45:00|18807.93|18687.93|18806.03|18686.03|18808.21|18688.21|18806.02|18686.02|8
1629362710000|2021-08-19 08:45:10|18805.93|18685.93|18805.93|18685.93|18807.03|18687.03|18804.9|18684.9|9
1629362720000|2021-08-19 08:45:20|18806.03|18686.03|18799.94|18679.94|18806.03|18686.03|18799.94|18679.94|8
1629362730000|2021-08-19 08:45:30|18800.84|18680.84|18794.8|18674.8|18800.84|18680.84|18794.8|18674.8|8
1629362740000|2021-08-19 08:45:40|18794.71|18674.71|18794.43|18674.43|18795.7|18675.7|18794.42|18674.42|10
1629362750000|2021-08-19 08:45:50|18794.19|18674.19|18794.29|18674.29|18794.29|18674.29|18793.07|18673.07|10
1629362760000|2021-08-19 08:46:00|18794.27|18674.27|18794.12|18674.12|18795.03|18675.03|18794.12|18674.12|9
1629362770000|2021-08-19 08:46:10|18794.38|18674.38|18795.05|18675.05|18795.05|18675.05|18792.41|18672.41|9
1629362780000|2021-08-19 08:46:20|18796.9|18676.9|18791.85|18671.85|18796.9|18676.9|18791.85|18671.85|9
1629362790000|2021-08-19 08:46:30|18790.49|18670.49|18786.55|18666.55|18790.49|18670.49|18786.55|18666.55|9
1629362800000|2021-08-19 08:46:40|18786.48|18666.48|18782.89|18662.89|18787.22|18667.22|18782.89|18662.89|10
1629362810000|2021-08-19 08:46:50|18780.6|18660.6|18770.84|18650.84|18780.6|18660.6|18770.6|18650.6|10
1629362820000|2021-08-19 08:47:00|18768.55|18648.55|18763.94|18643.94|18768.55|18648.55|18763.94|18643.94|10
1629362830000|2021-08-19 08:47:10|18763.61|18643.61|18754.08|18634.08|18763.61|18643.61|18754.08|18634.08|10
1629362840000|2021-08-19 08:47:20|18753.97|18633.97|18753.95|18633.95|18754.83|18634.83|18750.2|18630.2|10
1629362850000|2021-08-19 08:47:30|18756.39|18636.39|18758.66|18638.66|18758.66|18638.66|18756.28|18636.28|10
1629362860000|2021-08-19 08:47:40|18758.97|18638.97|18761.07|18641.07|18761.07|18641.07|18758.97|18638.97|10
1629362870000|2021-08-19 08:47:50|18760|18640|18760.55|18640.55|18762.2|18642.2|18760|18640|10
1629362880000|2021-08-19 08:48:00|18760.23|18640.23|18760.09|18640.09|18760.49|18640.49|18759.54|18639.54|9
1629362890000|2021-08-19 08:48:10|18760.24|18640.24|18759.25|18639.25|18760.24|18640.24|18757.6|18637.6|9
1629362900000|2021-08-19 08:48:20|18758.86|18638.86|18758.01|18638.01|18759.63|18639.63|18758.01|18638.01|9
1629362910000|2021-08-19 08:48:30|18758.37|18638.37|18760.75|18640.75|18760.88|18640.88|18758.37|18638.37|9
1629362920000|2021-08-19 08:48:40|18760|18640|18761.76|18641.76|18761.76|18641.76|18760|18640|9
1629362930000|2021-08-19 08:48:50|18761.8|18641.8|18763.22|18643.22|18763.73|18643.73|18761.8|18641.8|7
1629362940000|2021-08-19 08:49:00|18763.76|18643.76|18767.96|18647.96|18768.19|18648.19|18763.76|18643.76|7
1629362950000|2021-08-19 08:49:10|18767.95|18647.95|18770.82|18650.82|18770.82|18650.82|18767.95|18647.95|8
1629362960000|2021-08-19 08:49:20|18770.46|18650.46|18763.07|18643.07|18770.46|18650.46|18763.07|18643.07|9
1629362970000|2021-08-19 08:49:30|18762.79|18642.79|18756.97|18636.97|18762.79|18642.79|18756.97|18636.97|10
1629362980000|2021-08-19 08:49:40|18755.97|18635.97|18754.81|18634.81|18757.19|18637.19|18754.8|18634.8|10
1629362990000|2021-08-19 08:49:50|18754.52|18634.52|18753.97|18633.97|18754.52|18634.52|18753.78|18633.78|8
1629363000000|2021-08-19 08:50:00|18753.32|18633.32|18755.46|18635.46|18755.61|18635.61|18753.27|18633.27|10
1629363010000|2021-08-19 08:50:10|18755.51|18635.51|18755.27|18635.27|18755.71|18635.71|18754.49|18634.49|10
1629363020000|2021-08-19 08:50:20|18755.89|18635.89|18756.79|18636.79|18756.85|18636.85|18755.89|18635.89|8
1629363030000|2021-08-19 08:50:30|18756.32|18636.32|18758.01|18638.01|18758.01|18638.01|18756.23|18636.23|10
1629363040000|2021-08-19 08:50:40|18758.04|18638.04|18760.69|18640.69|18761.02|18641.02|18758.04|18638.04|8
1629363050000|2021-08-19 08:50:50|18760.99|18640.99|18762.72|18642.72|18763.92|18643.92|18760.99|18640.99|10
1629363060000|2021-08-19 08:51:00|18764.08|18644.08|18764.63|18644.63|18765.87|18645.87|18764.08|18644.08|7
1629363070000|2021-08-19 08:51:10|18764.68|18644.68|18765.28|18645.28|18765.99|18645.99|18764.68|18644.68|10
1629363080000|2021-08-19 08:51:20|18765.17|18645.17|18761.32|18641.32|18765.17|18645.17|18761.17|18641.17|9
1629363090000|2021-08-19 08:51:30|18761.35|18641.35|18759.6|18639.6|18761.35|18641.35|18759.6|18639.6|10
1629363100000|2021-08-19 08:51:40|18759.91|18639.91|18754.31|18634.31|18759.91|18639.91|18754.31|18634.31|10
1629363110000|2021-08-19 08:51:50|18753.36|18633.36|18750.85|18630.85|18753.36|18633.36|18750.3|18630.3|10
1629363120000|2021-08-19 08:52:00|18750.72|18630.72|18749.38|18629.38|18750.72|18630.72|18749.38|18629.38|10
1629363130000|2021-08-19 08:52:10|18748.97|18628.97|18748.91|18628.91|18749.3|18629.3|18747.41|18627.41|9
1629363140000|2021-08-19 08:52:20|18748.66|18628.66|18748.54|18628.54|18749.05|18629.05|18747.34|18627.34|9
1629363150000|2021-08-19 08:52:30|18748.4|18628.4|18750.97|18630.97|18750.97|18630.97|18748.37|18628.37|9
1629363160000|2021-08-19 08:52:40|18752.52|18632.52|18752.85|18632.85|18752.98|18632.98|18751.65|18631.65|10
1629363170000|2021-08-19 08:52:50|18753.29|18633.29|18754.33|18634.33|18754.33|18634.33|18753.29|18633.29|10
1629363180000|2021-08-19 08:53:00|18754.94|18634.94|18758.89|18638.89|18758.89|18638.89|18754.94|18634.94|8
1629363190000|2021-08-19 08:53:10|18758.97|18638.97|18759.86|18639.86|18759.86|18639.86|18758.97|18638.97|10
1629363200000|2021-08-19 08:53:20|18759.66|18639.66|18759.5|18639.5|18759.74|18639.74|18759.3|18639.3|8
1629363210000|2021-08-19 08:53:30|18758.28|18638.28|18759.41|18639.41|18759.78|18639.78|18758|18638|8
1629363220000|2021-08-19 08:53:40|18759.39|18639.39|18762.74|18642.74|18762.92|18642.92|18759.39|18639.39|10
1629363230000|2021-08-19 08:53:50|18763.37|18643.37|18764.35|18644.35|18764.35|18644.35|18763.22|18643.22|8
1629363240000|2021-08-19 08:54:00|18765.22|18645.22|18772.36|18652.36|18772.36|18652.36|18765.22|18645.22|10
1629363250000|2021-08-19 08:54:10|18773.67|18653.67|18775.68|18655.68|18775.78|18655.78|18773.67|18653.67|10
1629363260000|2021-08-19 08:54:20|18775.6|18655.6|18775.64|18655.64|18775.64|18655.64|18773.44|18653.44|10
1629363270000|2021-08-19 08:54:30|18775.38|18655.38|18775.21|18655.21|18775.54|18655.54|18774.49|18654.49|9
1629363280000|2021-08-19 08:54:40|18775.23|18655.23|18776.93|18656.93|18777.07|18657.07|18775|18655|10
1629363290000|2021-08-19 08:54:50|18776.86|18656.86|18777.34|18657.34|18777.34|18657.34|18776.54|18656.54|8
1629363300000|2021-08-19 08:55:00|18777.79|18657.79|18780.58|18660.58|18780.58|18660.58|18777.76|18657.76|10
1629363310000|2021-08-19 08:55:10|18780.45|18660.45|18784.95|18664.95|18785.88|18665.88|18780.45|18660.45|9
1629363320000|2021-08-19 08:55:20|18784.94|18664.94|18785.98|18665.98|18786.83|18666.83|18784.94|18664.94|10
1629363330000|2021-08-19 08:55:30|18786.16|18666.16|18785.73|18665.73|18786.16|18666.16|18785.13|18665.13|9
1629363340000|2021-08-19 08:55:40|18786.83|18666.83|18788.51|18668.51|18788.51|18668.51|18786.78|18666.78|8
1629363350000|2021-08-19 08:55:50|18788.35|18668.35|18785.89|18665.89|18788.35|18668.35|18785.61|18665.61|9
1629363360000|2021-08-19 08:56:00|18785.56|18665.56|18781.07|18661.07|18786.46|18666.46|18781.07|18661.07|10
1629363370000|2021-08-19 08:56:10|18780.48|18660.48|18777.06|18657.06|18780.48|18660.48|18776.56|18656.56|9
1629363380000|2021-08-19 08:56:20|18774.32|18654.32|18780.67|18660.67|18780.67|18660.67|18772.2|18652.2|10
1629363390000|2021-08-19 08:56:30|18783.9|18663.9|18793.25|18673.25|18793.64|18673.64|18783.9|18663.9|10
1629363400000|2021-08-19 08:56:40|18793.77|18673.77|18802.66|18682.66|18802.71|18682.71|18793.77|18673.77|10
1629363410000|2021-08-19 08:56:50|18805.27|18685.27|18814.02|18694.02|18814.02|18694.02|18805.27|18685.27|10
1629363420000|2021-08-19 08:57:00|18816.91|18696.91|18818.82|18698.82|18819.2|18699.2|18816.91|18696.91|10
1629363430000|2021-08-19 08:57:10|18818.81|18698.81|18818.02|18698.02|18818.96|18698.96|18818.02|18698.02|8
1629363440000|2021-08-19 08:57:20|18817.48|18697.48|18813.94|18693.94|18817.48|18697.48|18813.94|18693.94|10
1629363450000|2021-08-19 08:57:30|18813.82|18693.82|18815.12|18695.12|18815.12|18695.12|18812.59|18692.59|10
1629363460000|2021-08-19 08:57:40|18815.26|18695.26|18813.41|18693.41|18815.26|18695.26|18813.41|18693.41|8
1629363470000|2021-08-19 08:57:50|18813.61|18693.61|18813.54|18693.54|18814.11|18694.11|18813.44|18693.44|9
1629363480000|2021-08-19 08:58:00|18813.43|18693.43|18813.63|18693.63|18813.67|18693.67|18812.97|18692.97|10
1629363490000|2021-08-19 08:58:10|18813.49|18693.49|18812.53|18692.53|18813.49|18693.49|18812.35|18692.35|9
1629363500000|2021-08-19 08:58:20|18812.29|18692.29|18813.39|18693.39|18813.39|18693.39|18812.29|18692.29|10
1629363510000|2021-08-19 08:58:30|18812.32|18692.32|18812.49|18692.49|18813.87|18693.87|18811.66|18691.66|10
1629363520000|2021-08-19 08:58:40|18812.46|18692.46|18808.94|18688.94|18812.46|18692.46|18808.6|18688.6|9
1629363530000|2021-08-19 08:58:50|18808.8|18688.8|18808.82|18688.82|18808.82|18688.82|18807.19|18687.19|9
1629363540000|2021-08-19 08:59:00|18808.38|18688.38|18804.91|18684.91|18808.38|18688.38|18804.91|18684.91|10
1629363550000|2021-08-19 08:59:10|18803.36|18683.36|18803.89|18683.89|18803.9|18683.9|18802.84|18682.84|10
1629363560000|2021-08-19 08:59:20|18804.07|18684.07|18801.44|18681.44|18804.07|18684.07|18800.47|18680.47|10
1629363570000|2021-08-19 08:59:30|18800.48|18680.48|18798.27|18678.27|18800.48|18680.48|18798.27|18678.27|10
1629363580000|2021-08-19 08:59:40|18797.65|18677.65|18797.48|18677.48|18798.23|18678.23|18797.47|18677.47|9
1629363590000|2021-08-19 08:59:50|18797.51|18677.51|18798.04|18678.04|18799.67|18679.67|18796.49|18676.49|9
1629363600000|2021-08-19 09:00:00|18798.17|18678.17|18800.59|18680.59|18800.59|18680.59|18798.17|18678.17|10
1629363610000|2021-08-19 09:00:10|18801.22|18681.22|18800.1|18680.1|18802.54|18682.54|18800.1|18680.1|9
1629363620000|2021-08-19 09:00:20|18801.19|18681.19|18801.14|18681.14|18801.59|18681.59|18799.52|18679.52|9
1629363630000|2021-08-19 09:00:30|18801.17|18681.17|18810.89|18690.89|18810.89|18690.89|18801.17|18681.17|8
1629363640000|2021-08-19 09:00:40|18811.61|18691.61|18818.52|18698.52|18818.52|18698.52|18811.61|18691.61|10
1629363650000|2021-08-19 09:00:50|18818.44|18698.44|18823.34|18703.34|18823.49|18703.49|18818.44|18698.44|9
1629363660000|2021-08-19 09:01:00|18823.4|18703.4|18826.07|18706.07|18826.07|18706.07|18823.4|18703.4|10
1629363670000|2021-08-19 09:01:10|18825.96|18705.96|18828.74|18708.74|18828.74|18708.74|18825.73|18705.73|10
1629363680000|2021-08-19 09:01:20|18828.76|18708.76|18828.05|18708.05|18829.08|18709.08|18827.88|18707.88|10
1629363690000|2021-08-19 09:01:30|18827.99|18707.99|18829.13|18709.13|18829.18|18709.18|18827.99|18707.99|9
1629363700000|2021-08-19 09:01:40|18829.33|18709.33|18829.57|18709.57|18830|18710|18829.13|18709.13|9
1629363710000|2021-08-19 09:01:50|18829.45|18709.45|18829.85|18709.85|18829.86|18709.86|18829.45|18709.45|7
1629363720000|2021-08-19 09:02:00|18829.94|18709.94|18828.22|18708.22|18829.94|18709.94|18828.22|18708.22|9
1629363730000|2021-08-19 09:02:10|18828.57|18708.57|18830.95|18710.95|18830.95|18710.95|18828.54|18708.54|10
1629363740000|2021-08-19 09:02:20|18831.09|18711.09|18835.01|18715.01|18835.77|18715.77|18831.03|18711.03|10
1629363750000|2021-08-19 09:02:30|18835.44|18715.44|18837.61|18717.61|18837.7|18717.7|18835.44|18715.44|9
1629363760000|2021-08-19 09:02:40|18838.87|18718.87|18841|18721|18841|18721|18838.78|18718.78|9
1629363770000|2021-08-19 09:02:50|18839.96|18719.96|18843.74|18723.74|18843.74|18723.74|18839.96|18719.96|10
1629363780000|2021-08-19 09:03:00|18843.78|18723.78|18842.3|18722.3|18843.81|18723.81|18842.3|18722.3|10
1629363790000|2021-08-19 09:03:10|18842.44|18722.44|18840.23|18720.23|18842.44|18722.44|18840.23|18720.23|9
1629363800000|2021-08-19 09:03:20|18840.24|18720.24|18840.62|18720.62|18841.2|18721.2|18840.22|18720.22|10
1629363810000|2021-08-19 09:03:30|18841.69|18721.69|18838.22|18718.22|18842.03|18722.03|18838.22|18718.22|10
1629363820000|2021-08-19 09:03:40|18837.99|18717.99|18837.32|18717.32|18837.99|18717.99|18836.41|18716.41|10
1629363830000|2021-08-19 09:03:50|18837.46|18717.46|18839.68|18719.68|18840.73|18720.73|18837.46|18717.46|10
1629363840000|2021-08-19 09:04:00|18839.54|18719.54|18841.66|18721.66|18841.66|18721.66|18839.29|18719.29|10
1629363850000|2021-08-19 09:04:10|18841.58|18721.58|18841.84|18721.84|18841.92|18721.92|18841.09|18721.09|10
1629363860000|2021-08-19 09:04:20|18841.88|18721.88|18846.51|18726.51|18846.51|18726.51|18841.88|18721.88|10
1629363870000|2021-08-19 09:04:30|18846.53|18726.53|18848.37|18728.37|18848.37|18728.37|18846.53|18726.53|10
1629363880000|2021-08-19 09:04:40|18848.08|18728.08|18847.86|18727.86|18848.43|18728.43|18847.86|18727.86|9
1629363890000|2021-08-19 09:04:50|18848.22|18728.22|18845.45|18725.45|18848.3|18728.3|18845.45|18725.45|9
1629363900000|2021-08-19 09:05:00|18845.5|18725.5|18847.15|18727.15|18847.27|18727.27|18845.44|18725.44|10
1629363910000|2021-08-19 09:05:10|18847.18|18727.18|18851.75|18731.75|18851.75|18731.75|18846.59|18726.59|10
1629363920000|2021-08-19 09:05:20|18852.5|18732.5|18856.05|18736.05|18856.05|18736.05|18852.5|18732.5|10
1629363930000|2021-08-19 09:05:30|18857.16|18737.16|18855.71|18735.71|18857.16|18737.16|18855.45|18735.45|10
1629363940000|2021-08-19 09:05:40|18855.66|18735.66|18858.57|18738.57|18858.57|18738.57|18855.66|18735.66|7
1629363950000|2021-08-19 09:05:50|18859.16|18739.16|18859.59|18739.59|18859.77|18739.77|18859.16|18739.16|10
1629363960000|2021-08-19 09:06:00|18860.33|18740.33|18866.64|18746.64|18866.64|18746.64|18860.18|18740.18|8
1629363970000|2021-08-19 09:06:10|18866.38|18746.38|18865.37|18745.37|18866.6|18746.6|18864.69|18744.69|9
1629363980000|2021-08-19 09:06:20|18865.85|18745.85|18865.63|18745.63|18866.59|18746.59|18865.63|18745.63|10
1629363990000|2021-08-19 09:06:30|18865.2|18745.2|18859.71|18739.71|18865.2|18745.2|18859.57|18739.57|10
1629364000000|2021-08-19 09:06:40|18859.55|18739.55|18858.24|18738.24|18859.78|18739.78|18857.79|18737.79|10
1629364010000|2021-08-19 09:06:50|18858.21|18738.21|18857.54|18737.54|18858.98|18738.98|18857.4|18737.4|9
1629364020000|2021-08-19 09:07:00|18857.46|18737.46|18857.3|18737.3|18858.49|18738.49|18857.3|18737.3|10
1629364030000|2021-08-19 09:07:10|18857.21|18737.21|18856.13|18736.13|18857.21|18737.21|18854.97|18734.97|10
1629364040000|2021-08-19 09:07:20|18856.3|18736.3|18861.36|18741.36|18861.36|18741.36|18856.3|18736.3|10
1629364050000|2021-08-19 09:07:30|18861.28|18741.28|18861.06|18741.06|18861.58|18741.58|18860.97|18740.97|10
1629364060000|2021-08-19 09:07:40|18861.23|18741.23|18860.72|18740.72|18861.23|18741.23|18860.72|18740.72|9
1629364070000|2021-08-19 09:07:50|18860.69|18740.69|18854.43|18734.43|18860.69|18740.69|18854.43|18734.43|9
1629364080000|2021-08-19 09:08:00|18852.93|18732.93|18849.99|18729.99|18852.93|18732.93|18849.99|18729.99|9
1629364090000|2021-08-19 09:08:10|18849.83|18729.83|18846.26|18726.26|18849.83|18729.83|18846.26|18726.26|9
1629364100000|2021-08-19 09:08:20|18845.97|18725.97|18845.21|18725.21|18847.3|18727.3|18845.14|18725.14|10
1629364110000|2021-08-19 09:08:30|18845.13|18725.13|18843.87|18723.87|18845.13|18725.13|18843.58|18723.58|9
1629364120000|2021-08-19 09:08:40|18844|18724|18843.31|18723.31|18844|18724|18843.13|18723.13|10
1629364130000|2021-08-19 09:08:50|18844.42|18724.42|18849.13|18729.13|18849.13|18729.13|18844.42|18724.42|10
1629364140000|2021-08-19 09:09:00|18848.97|18728.97|18849.08|18729.08|18849.47|18729.47|18848.02|18728.02|8
1629364150000|2021-08-19 09:09:10|18848.82|18728.82|18853.02|18733.02|18853.12|18733.12|18848.82|18728.82|10
1629364160000|2021-08-19 09:09:20|18853.14|18733.14|18855.36|18735.36|18855.42|18735.42|18853.14|18733.14|10
1629364170000|2021-08-19 09:09:30|18855.5|18735.5|18851.53|18731.53|18856.1|18736.1|18851.53|18731.53|9
1629364180000|2021-08-19 09:09:40|18851.57|18731.57|18844.22|18724.22|18851.57|18731.57|18844.22|18724.22|8
1629364190000|2021-08-19 09:09:50|18844.13|18724.13|18841.5|18721.5|18844.13|18724.13|18841.24|18721.24|8
1629364200000|2021-08-19 09:10:00|18841.78|18721.78|18841.36|18721.36|18842.17|18722.17|18840.6|18720.6|10
1629364210000|2021-08-19 09:10:10|18841.49|18721.49|18837.35|18717.35|18841.49|18721.49|18837.35|18717.35|10
1629364220000|2021-08-19 09:10:20|18837.1|18717.1|18832.66|18712.66|18837.1|18717.1|18832.66|18712.66|10
1629364230000|2021-08-19 09:10:30|18830.68|18710.68|18823.75|18703.75|18830.68|18710.68|18823.34|18703.34|10
1629364240000|2021-08-19 09:10:40|18824.38|18704.38|18829.51|18709.51|18829.51|18709.51|18824.37|18704.37|9
1629364250000|2021-08-19 09:10:50|18829.46|18709.46|18832.54|18712.54|18832.54|18712.54|18829.46|18709.46|9
1629364260000|2021-08-19 09:11:00|18833.08|18713.08|18835.89|18715.89|18835.89|18715.89|18832.21|18712.21|10
1629364270000|2021-08-19 09:11:10|18836.64|18716.64|18840.33|18720.33|18841.25|18721.25|18836.64|18716.64|10
1629364280000|2021-08-19 09:11:20|18840.45|18720.45|18842.61|18722.61|18842.61|18722.61|18840.45|18720.45|9
1629364290000|2021-08-19 09:11:30|18842.91|18722.91|18843.84|18723.84|18844.25|18724.25|18842.23|18722.23|10
1629364300000|2021-08-19 09:11:40|18843.52|18723.52|18843.11|18723.11|18844.35|18724.35|18841.99|18721.99|9
1629364310000|2021-08-19 09:11:50|18842.9|18722.9|18841.69|18721.69|18842.9|18722.9|18841.69|18721.69|8
1629364320000|2021-08-19 09:12:00|18841.8|18721.8|18842.54|18722.54|18842.54|18722.54|18841.56|18721.56|10
1629364330000|2021-08-19 09:12:10|18842.52|18722.52|18845.72|18725.72|18845.72|18725.72|18842.52|18722.52|10
1629364340000|2021-08-19 09:12:20|18846.05|18726.05|18851.74|18731.74|18851.74|18731.74|18846.05|18726.05|10
1629364350000|2021-08-19 09:12:30|18853.24|18733.24|18856.37|18736.37|18856.66|18736.66|18853.24|18733.24|10
1629364360000|2021-08-19 09:12:40|18856.51|18736.51|18855.48|18735.48|18856.51|18736.51|18854.09|18734.09|10
1629364370000|2021-08-19 09:12:50|18855.75|18735.75|18858.73|18738.73|18858.73|18738.73|18855.42|18735.42|10
1629364380000|2021-08-19 09:13:00|18858.24|18738.24|18857.93|18737.93|18858.24|18738.24|18857.2|18737.2|10
1629364390000|2021-08-19 09:13:10|18858.08|18738.08|18859.18|18739.18|18859.34|18739.34|18858.04|18738.04|10
1629364400000|2021-08-19 09:13:20|18859.19|18739.19|18864.23|18744.23|18864.41|18744.41|18859.19|18739.19|10
1629364410000|2021-08-19 09:13:30|18865.03|18745.03|18865.11|18745.11|18866.01|18746.01|18864.93|18744.93|10
1629364420000|2021-08-19 09:13:40|18864.73|18744.73|18864.64|18744.64|18865.75|18745.75|18864.11|18744.11|10
1629364430000|2021-08-19 09:13:50|18864.7|18744.7|18862.32|18742.32|18864.7|18744.7|18862.32|18742.32|9
1629364440000|2021-08-19 09:14:00|18862.49|18742.49|18863.23|18743.23|18863.87|18743.87|18862.49|18742.49|10
1629364450000|2021-08-19 09:14:10|18863.31|18743.31|18861.03|18741.03|18863.35|18743.35|18860.63|18740.63|9
1629364460000|2021-08-19 09:14:20|18861|18741|18860.04|18740.04|18861|18741|18859.91|18739.91|9
1629364470000|2021-08-19 09:14:30|18860|18740|18860.59|18740.59|18860.59|18740.59|18859.37|18739.37|9
1629364480000|2021-08-19 09:14:40|18860.19|18740.19|18858.85|18738.85|18860.66|18740.66|18858.84|18738.84|9
1629364490000|2021-08-19 09:14:50|18859.06|18739.06|18862.67|18742.67|18862.67|18742.67|18858.9|18738.9|10
1629364500000|2021-08-19 09:15:00|18862.22|18742.22|18861.83|18741.83|18863.6|18743.6|18861.83|18741.83|10
1629364510000|2021-08-19 09:15:10|18861.34|18741.34|18861.4|18741.4|18861.4|18741.4|18859.69|18739.69|10
1629364520000|2021-08-19 09:15:20|18861.48|18741.48|18857.31|18737.31|18861.48|18741.48|18857.31|18737.31|8
1629364530000|2021-08-19 09:15:30|18856.6|18736.6|18853.32|18733.32|18856.6|18736.6|18853.09|18733.09|10
1629364540000|2021-08-19 09:15:40|18853.11|18733.11|18850.83|18730.83|18853.15|18733.15|18850.83|18730.83|10
1629364550000|2021-08-19 09:15:50|18850.84|18730.84|18846.36|18726.36|18850.84|18730.84|18846.36|18726.36|10
1629364560000|2021-08-19 09:16:00|18846.96|18726.96|18850.36|18730.36|18850.36|18730.36|18846.12|18726.12|10
1629364570000|2021-08-19 09:16:10|18850.5|18730.5|18852.63|18732.63|18854.13|18734.13|18850.5|18730.5|10
1629364580000|2021-08-19 09:16:20|18853.33|18733.33|18850.65|18730.65|18853.33|18733.33|18850.65|18730.65|10
1629364590000|2021-08-19 09:16:30|18851.6|18731.6|18849.08|18729.08|18851.6|18731.6|18849.08|18729.08|7
1629364600000|2021-08-19 09:16:40|18847.65|18727.65|18844.1|18724.1|18848.48|18728.48|18844.1|18724.1|10
1629364610000|2021-08-19 09:16:50|18843.23|18723.23|18841.77|18721.77|18843.34|18723.34|18841.77|18721.77|9
1629364620000|2021-08-19 09:17:00|18839.54|18719.54|18838.51|18718.51|18839.54|18719.54|18836.58|18716.58|10
1629364630000|2021-08-19 09:17:10|18839.02|18719.02|18839.46|18719.46|18839.46|18719.46|18837.86|18717.86|9
1629364640000|2021-08-19 09:17:20|18839.4|18719.4|18841.05|18721.05|18841.05|18721.05|18839.1|18719.1|10
1629364650000|2021-08-19 09:17:30|18841.02|18721.02|18841.28|18721.28|18841.28|18721.28|18840.67|18720.67|10
1629364660000|2021-08-19 09:17:40|18841.68|18721.68|18843.92|18723.92|18843.94|18723.94|18841.68|18721.68|8
1629364670000|2021-08-19 09:17:50|18843.6|18723.6|18843.92|18723.92|18843.92|18723.92|18843.51|18723.51|7
1629364680000|2021-08-19 09:18:00|18843.86|18723.86|18843.98|18723.98|18844.13|18724.13|18843.86|18723.86|6
1629364690000|2021-08-19 09:18:10|18843.95|18723.95|18845.54|18725.54|18846.79|18726.79|18843.95|18723.95|8
1629364700000|2021-08-19 09:18:20|18846.7|18726.7|18850.53|18730.53|18850.85|18730.85|18846.7|18726.7|10
1629364710000|2021-08-19 09:18:30|18848.98|18728.98|18845.44|18725.44|18848.98|18728.98|18845.44|18725.44|8
1629364720000|2021-08-19 09:18:40|18843.02|18723.02|18839.6|18719.6|18843.82|18723.82|18839.6|18719.6|10
1629364730000|2021-08-19 09:18:50|18839.29|18719.29|18834.11|18714.11|18839.29|18719.29|18834.09|18714.09|10
1629364740000|2021-08-19 09:19:00|18833.65|18713.65|18830.43|18710.43|18833.8|18713.8|18830.43|18710.43|8
1629364750000|2021-08-19 09:19:10|18832.04|18712.04|18830.59|18710.59|18832.22|18712.22|18830.49|18710.49|10
1629364760000|2021-08-19 09:19:20|18828.72|18708.72|18825.28|18705.28|18828.72|18708.72|18824.83|18704.83|8
1629364770000|2021-08-19 09:19:30|18824.55|18704.55|18819.96|18699.96|18824.55|18704.55|18819.96|18699.96|10
1629364780000|2021-08-19 09:19:40|18819.84|18699.84|18815.42|18695.42|18819.84|18699.84|18815.42|18695.42|9
1629364790000|2021-08-19 09:19:50|18814.23|18694.23|18813.57|18693.57|18814.26|18694.26|18813.24|18693.24|10
1629364800000|2021-08-19 09:20:00|18813.32|18693.32|18814.7|18694.7|18815.69|18695.69|18813.32|18693.32|10
1629364810000|2021-08-19 09:20:10|18814.6|18694.6|18812.78|18692.78|18814.9|18694.9|18812.78|18692.78|10
1629364820000|2021-08-19 09:20:20|18812.98|18692.98|18808.09|18688.09|18812.98|18692.98|18808.09|18688.09|10
1629364830000|2021-08-19 09:20:30|18806.33|18686.33|18807.7|18687.7|18808.05|18688.05|18805.46|18685.46|10
1629364840000|2021-08-19 09:20:40|18807.26|18687.26|18806.35|18686.35|18807.49|18687.49|18806.01|18686.01|10
1629364850000|2021-08-19 09:20:50|18806.38|18686.38|18807.3|18687.3|18807.3|18687.3|18806.07|18686.07|8
1629364860000|2021-08-19 09:21:00|18807.25|18687.25|18805.48|18685.48|18807.25|18687.25|18805.36|18685.36|10
1629364870000|2021-08-19 09:21:10|18804.95|18684.95|18802.92|18682.92|18804.95|18684.95|18802.92|18682.92|9
1629364880000|2021-08-19 09:21:20|18802.77|18682.77|18799.75|18679.75|18802.77|18682.77|18799.75|18679.75|10
1629364890000|2021-08-19 09:21:30|18798.28|18678.28|18795.02|18675.02|18798.28|18678.28|18794.74|18674.74|10
1629364900000|2021-08-19 09:21:40|18794.38|18674.38|18788.42|18668.42|18794.38|18674.38|18787.44|18667.44|10
1629364910000|2021-08-19 09:21:50|18788.6|18668.6|18785.68|18665.68|18788.6|18668.6|18785.68|18665.68|10
1629364920000|2021-08-19 09:22:00|18785.87|18665.87|18799.27|18679.27|18799.27|18679.27|18785.87|18665.87|10
1629364930000|2021-08-19 09:22:10|18799.41|18679.41|18795.85|18675.85|18799.77|18679.77|18795.85|18675.85|10
1629364940000|2021-08-19 09:22:20|18795.46|18675.46|18794.54|18674.54|18795.58|18675.58|18793.27|18673.27|10
1629364950000|2021-08-19 09:22:30|18793.81|18673.81|18787.49|18667.49|18793.81|18673.81|18787.49|18667.49|10
1629364960000|2021-08-19 09:22:40|18787.3|18667.3|18786.03|18666.03|18787.3|18667.3|18784.57|18664.57|10
1629364970000|2021-08-19 09:22:50|18785.23|18665.23|18785.5|18665.5|18785.83|18665.83|18784.53|18664.53|10
1629364980000|2021-08-19 09:23:00|18785.99|18665.99|18787.22|18667.22|18787.22|18667.22|18785.99|18665.99|10
1629364990000|2021-08-19 09:23:10|18787.93|18667.93|18792.17|18672.17|18792.17|18672.17|18787.93|18667.93|10
1629365000000|2021-08-19 09:23:20|18792|18672|18793.88|18673.88|18793.88|18673.88|18792|18672|8
1629365010000|2021-08-19 09:23:30|18793.71|18673.71|18795.95|18675.95|18795.95|18675.95|18793.71|18673.71|10
1629365020000|2021-08-19 09:23:40|18796.09|18676.09|18795.27|18675.27|18796.36|18676.36|18795.27|18675.27|9
1629365030000|2021-08-19 09:23:50|18795.54|18675.54|18794.47|18674.47|18795.69|18675.69|18794.47|18674.47|10
1629365040000|2021-08-19 09:24:00|18794.5|18674.5|18795.6|18675.6|18795.6|18675.6|18793.53|18673.53|10
1629365050000|2021-08-19 09:24:10|18795.95|18675.95|18796.04|18676.04|18796.3|18676.3|18795.83|18675.83|8
1629365060000|2021-08-19 09:24:20|18796.18|18676.18|18797.92|18677.92|18798.7|18678.7|18796.18|18676.18|10
1629365070000|2021-08-19 09:24:30|18797.69|18677.69|18800.79|18680.79|18800.79|18680.79|18797.69|18677.69|9
1629365080000|2021-08-19 09:24:40|18801.49|18681.49|18806.61|18686.61|18806.96|18686.96|18801.49|18681.49|9
1629365090000|2021-08-19 09:24:50|18806.78|18686.78|18806.81|18686.81|18807.42|18687.42|18806.75|18686.75|10
1629365100000|2021-08-19 09:25:00|18806.94|18686.94|18809.6|18689.6|18809.74|18689.74|18806.64|18686.64|8
1629365110000|2021-08-19 09:25:10|18809|18689|18809.29|18689.29|18809.78|18689.78|18808.93|18688.93|10
1629365120000|2021-08-19 09:25:20|18808.8|18688.8|18801.95|18681.95|18808.8|18688.8|18801.95|18681.95|10
1629365130000|2021-08-19 09:25:30|18802.89|18682.89|18798.51|18678.51|18802.89|18682.89|18798.25|18678.25|10
1629365140000|2021-08-19 09:25:40|18798.61|18678.61|18795.19|18675.19|18798.61|18678.61|18795.19|18675.19|10
1629365150000|2021-08-19 09:25:50|18795.36|18675.36|18796.55|18676.55|18797.25|18677.25|18795.36|18675.36|10
1629365160000|2021-08-19 09:26:00|18796.46|18676.46|18791.22|18671.22|18796.46|18676.46|18790.38|18670.38|10
1629365170000|2021-08-19 09:26:10|18791.93|18671.93|18794.87|18674.87|18796.32|18676.32|18791.93|18671.93|10
1629365180000|2021-08-19 09:26:20|18795.67|18675.67|18804.73|18684.73|18804.73|18684.73|18791.77|18671.77|10
1629365190000|2021-08-19 09:26:30|18806|18686|18816.38|18696.38|18816.38|18696.38|18806|18686|10
1629365200000|2021-08-19 09:26:40|18816.45|18696.45|18823.61|18703.61|18823.61|18703.61|18816.45|18696.45|9
1629365210000|2021-08-19 09:26:50|18824.16|18704.16|18830.1|18710.1|18830.15|18710.15|18824.16|18704.16|10
1629365220000|2021-08-19 09:27:00|18830.18|18710.18|18831.37|18711.37|18832.24|18712.24|18830.18|18710.18|10
1629365230000|2021-08-19 09:27:10|18831.99|18711.99|18831.2|18711.2|18832.43|18712.43|18831.2|18711.2|10
1629365240000|2021-08-19 09:27:20|18830.96|18710.96|18829.46|18709.46|18830.96|18710.96|18828.39|18708.39|10
1629365250000|2021-08-19 09:27:30|18829.71|18709.71|18827.66|18707.66|18829.88|18709.88|18827.66|18707.66|9
1629365260000|2021-08-19 09:27:40|18828.12|18708.12|18827.75|18707.75|18828.33|18708.33|18827.75|18707.75|9
1629365270000|2021-08-19 09:27:50|18827.79|18707.79|18825.54|18705.54|18827.79|18707.79|18825.54|18705.54|10
1629365280000|2021-08-19 09:28:00|18825.51|18705.51|18820.19|18700.19|18825.51|18705.51|18820.12|18700.12|9
1629365290000|2021-08-19 09:28:10|18819.9|18699.9|18812.84|18692.84|18819.9|18699.9|18812.79|18692.79|9
1629365300000|2021-08-19 09:28:20|18812.52|18692.52|18808.66|18688.66|18812.52|18692.52|18808.39|18688.39|10
1629365310000|2021-08-19 09:28:30|18808.77|18688.77|18809.33|18689.33|18809.89|18689.89|18808.77|18688.77|10
1629365320000|2021-08-19 09:28:40|18809.01|18689.01|18808.33|18688.33|18809.01|18689.01|18806.67|18686.67|10
1629365330000|2021-08-19 09:28:50|18809.09|18689.09|18813.18|18693.18|18813.18|18693.18|18809.09|18689.09|9
1629365340000|2021-08-19 09:29:00|18811.84|18691.84|18815.15|18695.15|18815.15|18695.15|18811.84|18691.84|9
1629365350000|2021-08-19 09:29:10|18816.44|18696.44|18815.87|18695.87|18817.32|18697.32|18815.87|18695.87|10
1629365360000|2021-08-19 09:29:20|18815.75|18695.75|18818.98|18698.98|18819.08|18699.08|18815.75|18695.75|10
1629365370000|2021-08-19 09:29:30|18819.13|18699.13|18824.39|18704.39|18824.49|18704.49|18819.13|18699.13|9
1629365380000|2021-08-19 09:29:40|18824.23|18704.23|18828.99|18708.99|18828.99|18708.99|18824.23|18704.23|9
1629365390000|2021-08-19 09:29:50|18829.36|18709.36|18831.53|18711.53|18831.53|18711.53|18829.36|18709.36|10
1629365400000|2021-08-19 09:30:00|18831.64|18711.64|18831.7|18711.7|18834.18|18714.18|18831.64|18711.64|10
1629365410000|2021-08-19 09:30:10|18831.33|18711.33|18831.89|18711.89|18832.69|18712.69|18831.26|18711.26|9
1629365420000|2021-08-19 09:30:20|18832.41|18712.41|18829.65|18709.65|18832.41|18712.41|18829.65|18709.65|9
1629365430000|2021-08-19 09:30:30|18829.69|18709.69|18835.46|18715.46|18835.46|18715.46|18828.54|18708.54|10
1629365440000|2021-08-19 09:30:40|18839.65|18719.65|18845.53|18725.53|18845.7|18725.7|18839.64|18719.64|10
1629365450000|2021-08-19 09:30:50|18845.79|18725.79|18850.16|18730.16|18850.16|18730.16|18845.79|18725.79|10
1629365460000|2021-08-19 09:31:00|18850.01|18730.01|18858.37|18738.37|18858.37|18738.37|18850.01|18730.01|10
1629365470000|2021-08-19 09:31:10|18858.26|18738.26|18857.07|18737.07|18858.46|18738.46|18856.59|18736.59|10
1629365480000|2021-08-19 09:31:20|18857.09|18737.09|18856.99|18736.99|18858.13|18738.13|18855.99|18735.99|10
1629365490000|2021-08-19 09:31:30|18859.71|18739.71|18861.46|18741.46|18861.46|18741.46|18857.26|18737.26|10
1629365500000|2021-08-19 09:31:40|18861.66|18741.66|18860.68|18740.68|18861.66|18741.66|18859.16|18739.16|10
1629365510000|2021-08-19 09:31:50|18860.55|18740.55|18858.94|18738.94|18860.68|18740.68|18858.89|18738.89|9
1629365520000|2021-08-19 09:32:00|18859.21|18739.21|18861.39|18741.39|18861.39|18741.39|18858.97|18738.97|10
1629365530000|2021-08-19 09:32:10|18861.71|18741.71|18863.38|18743.38|18863.57|18743.57|18861.71|18741.71|10
1629365540000|2021-08-19 09:32:20|18863.6|18743.6|18860.14|18740.14|18864.49|18744.49|18859.87|18739.87|10
1629365550000|2021-08-19 09:32:30|18860.06|18740.06|18858.85|18738.85|18860.06|18740.06|18858.6|18738.6|10
1629365560000|2021-08-19 09:32:40|18858.75|18738.75|18862.54|18742.54|18862.54|18742.54|18857.75|18737.75|9
1629365570000|2021-08-19 09:32:50|18863.08|18743.08|18861.54|18741.54|18863.53|18743.53|18861.19|18741.19|9
1629365580000|2021-08-19 09:33:00|18861.13|18741.13|18862.72|18742.72|18862.72|18742.72|18861.13|18741.13|9
1629365590000|2021-08-19 09:33:10|18862.59|18742.59|18865.3|18745.3|18865.74|18745.74|18862.59|18742.59|10
1629365600000|2021-08-19 09:33:20|18864.88|18744.88|18865.71|18745.71|18865.96|18745.96|18864.75|18744.75|10
1629365610000|2021-08-19 09:33:30|18865.89|18745.89|18868.08|18748.08|18868.08|18748.08|18865.6|18745.6|10
1629365620000|2021-08-19 09:33:40|18867.97|18747.97|18866.22|18746.22|18868.16|18748.16|18866.1|18746.1|9
1629365630000|2021-08-19 09:33:50|18864.59|18744.59|18863.66|18743.66|18865.28|18745.28|18863.5|18743.5|10
1629365640000|2021-08-19 09:34:00|18863.52|18743.52|18864.63|18744.63|18865.73|18745.73|18863.39|18743.39|9
1629365650000|2021-08-19 09:34:10|18863.24|18743.24|18867.18|18747.18|18867.18|18747.18|18863.24|18743.24|10
1629365660000|2021-08-19 09:34:20|18867.57|18747.57|18868.63|18748.63|18868.63|18748.63|18866.2|18746.2|10
1629365670000|2021-08-19 09:34:30|18868.85|18748.85|18868.79|18748.79|18869.59|18749.59|18868.73|18748.73|10
1629365680000|2021-08-19 09:34:40|18868.55|18748.55|18868.11|18748.11|18869.3|18749.3|18867.5|18747.5|9
1629365690000|2021-08-19 09:34:50|18867.99|18747.99|18867.84|18747.84|18869.32|18749.32|18867.62|18747.62|10
1629365700000|2021-08-19 09:35:00|18868.01|18748.01|18866.25|18746.25|18868.01|18748.01|18866.25|18746.25|9
1629365710000|2021-08-19 09:35:10|18865.77|18745.77|18867.11|18747.11|18867.11|18747.11|18865.42|18745.42|9
1629365720000|2021-08-19 09:35:20|18867.44|18747.44|18867.68|18747.68|18868.13|18748.13|18867.44|18747.44|9
1629365730000|2021-08-19 09:35:30|18867.84|18747.84|18867.95|18747.95|18868.11|18748.11|18866.65|18746.65|9
1629365740000|2021-08-19 09:35:40|18868.09|18748.09|18869.53|18749.53|18870.69|18750.69|18868.09|18748.09|9
1629365750000|2021-08-19 09:35:50|18869.4|18749.4|18871.7|18751.7|18871.7|18751.7|18869.4|18749.4|10
1629365760000|2021-08-19 09:36:00|18871.84|18751.84|18872.83|18752.83|18873.04|18753.04|18871.66|18751.66|10
1629365770000|2021-08-19 09:36:10|18872.95|18752.95|18873.22|18753.22|18873.49|18753.49|18872.69|18752.69|9
1629365780000|2021-08-19 09:36:20|18873.55|18753.55|18873.2|18753.2|18874.35|18754.35|18873.15|18753.15|10
1629365790000|2021-08-19 09:36:30|18873.24|18753.24|18873.13|18753.13|18873.46|18753.46|18872.91|18752.91|8
1629365800000|2021-08-19 09:36:40|18872.99|18752.99|18868.56|18748.56|18872.99|18752.99|18868.56|18748.56|9
1629365810000|2021-08-19 09:36:50|18868.31|18748.31|18869.85|18749.85|18869.88|18749.88|18868.31|18748.31|10
1629365820000|2021-08-19 09:37:00|18869.83|18749.83|18871.52|18751.52|18872.18|18752.18|18869.83|18749.83|10
1629365830000|2021-08-19 09:37:10|18871.82|18751.82|18870.71|18750.71|18872.14|18752.14|18870.71|18750.71|9
1629365840000|2021-08-19 09:37:20|18870.58|18750.58|18870.96|18750.96|18871.06|18751.06|18870.58|18750.58|8
1629365850000|2021-08-19 09:37:30|18870.89|18750.89|18866.01|18746.01|18870.89|18750.89|18866.01|18746.01|10
1629365860000|2021-08-19 09:37:40|18865.02|18745.02|18860.06|18740.06|18865.02|18745.02|18859.27|18739.27|9
1629365870000|2021-08-19 09:37:50|18859.6|18739.6|18858.46|18738.46|18860.98|18740.98|18858.46|18738.46|10
1629365880000|2021-08-19 09:38:00|18858.03|18738.03|18853.78|18733.78|18858.03|18738.03|18853.78|18733.78|10
1629365890000|2021-08-19 09:38:10|18853.25|18733.25|18852.01|18732.01|18854.61|18734.61|18852.01|18732.01|10
1629365900000|2021-08-19 09:38:20|18851.99|18731.99|18847.7|18727.7|18852.08|18732.08|18847.7|18727.7|9
1629365910000|2021-08-19 09:38:30|18846.78|18726.78|18844.96|18724.96|18846.78|18726.78|18844.96|18724.96|10
1629365920000|2021-08-19 09:38:40|18844.65|18724.65|18840.69|18720.69|18844.65|18724.65|18840.69|18720.69|9
1629365930000|2021-08-19 09:38:50|18841.95|18721.95|18840.19|18720.19|18841.95|18721.95|18840.19|18720.19|10
1629365940000|2021-08-19 09:39:00|18840.21|18720.21|18837.22|18717.22|18840.7|18720.7|18837.22|18717.22|10
1629365950000|2021-08-19 09:39:10|18837.31|18717.31|18837.7|18717.7|18837.7|18717.7|18834.9|18714.9|10
1629365960000|2021-08-19 09:39:20|18837.83|18717.83|18839.16|18719.16|18839.42|18719.42|18837.83|18717.83|10
1629365970000|2021-08-19 09:39:30|18839.45|18719.45|18839.79|18719.79|18840.36|18720.36|18839.45|18719.45|10
1629365980000|2021-08-19 09:39:40|18837.8|18717.8|18838.74|18718.74|18840.2|18720.2|18837.46|18717.46|10
1629365990000|2021-08-19 09:39:50|18838.53|18718.53|18837.29|18717.29|18838.67|18718.67|18837.29|18717.29|10
1629366000000|2021-08-19 09:40:00|18836.73|18716.73|18834.07|18714.07|18837.08|18717.08|18833.73|18713.73|9
1629366010000|2021-08-19 09:40:10|18831.3|18711.3|18833.77|18713.77|18833.77|18713.77|18831.3|18711.3|8
1629366020000|2021-08-19 09:40:20|18833.69|18713.69|18832.49|18712.49|18833.69|18713.69|18831.55|18711.55|10
1629366030000|2021-08-19 09:40:30|18832.67|18712.67|18833.37|18713.37|18833.63|18713.63|18832.52|18712.52|10
1629366040000|2021-08-19 09:40:40|18833.32|18713.32|18833.99|18713.99|18834.34|18714.34|18832.8|18712.8|10
1629366050000|2021-08-19 09:40:50|18834.63|18714.63|18836.2|18716.2|18836.2|18716.2|18834.63|18714.63|10
1629366060000|2021-08-19 09:41:00|18836.38|18716.38|18834.16|18714.16|18836.38|18716.38|18834.1|18714.1|10
1629366070000|2021-08-19 09:41:10|18832.02|18712.02|18833.09|18713.09|18833.09|18713.09|18831.29|18711.29|9
1629366080000|2021-08-19 09:41:20|18833.08|18713.08|18832.75|18712.75|18833.08|18713.08|18831.74|18711.74|7
1629366090000|2021-08-19 09:41:30|18832.82|18712.82|18830.69|18710.69|18833.15|18713.15|18830.69|18710.69|9
1629366100000|2021-08-19 09:41:40|18830.6|18710.6|18828.89|18708.89|18830.82|18710.82|18828.89|18708.89|10
1629366110000|2021-08-19 09:41:50|18828.92|18708.92|18829.5|18709.5|18829.5|18709.5|18828.45|18708.45|8
1629366120000|2021-08-19 09:42:00|18829.69|18709.69|18832.22|18712.22|18832.22|18712.22|18829.69|18709.69|9
1629366130000|2021-08-19 09:42:10|18832.08|18712.08|18831.33|18711.33|18832.08|18712.08|18830.55|18710.55|10
1629366140000|2021-08-19 09:42:20|18832.72|18712.72|18836.09|18716.09|18836.25|18716.25|18832.72|18712.72|10
1629366150000|2021-08-19 09:42:30|18837.4|18717.4|18837.68|18717.68|18838.04|18718.04|18837.4|18717.4|9
1629366160000|2021-08-19 09:42:40|18837.88|18717.88|18838.69|18718.69|18838.91|18718.91|18837.88|18717.88|9
1629366170000|2021-08-19 09:42:50|18838.55|18718.55|18837.34|18717.34|18838.55|18718.55|18836.83|18716.83|9
1629366180000|2021-08-19 09:43:00|18838.54|18718.54|18832.94|18712.94|18838.54|18718.54|18832.94|18712.94|9
1629366190000|2021-08-19 09:43:10|18832.49|18712.49|18834.92|18714.92|18834.92|18714.92|18832.09|18712.09|10
1629366200000|2021-08-19 09:43:20|18835.15|18715.15|18840.7|18720.7|18840.7|18720.7|18835.15|18715.15|10
1629366210000|2021-08-19 09:43:30|18842.41|18722.41|18842.86|18722.86|18844.07|18724.07|18841.8|18721.8|10
1629366220000|2021-08-19 09:43:40|18842.89|18722.89|18847.13|18727.13|18847.13|18727.13|18842.89|18722.89|10
1629366230000|2021-08-19 09:43:50|18847.4|18727.4|18847.08|18727.08|18848|18728|18847.03|18727.03|9
1629366240000|2021-08-19 09:44:00|18847.22|18727.22|18846.92|18726.92|18848.2|18728.2|18846.92|18726.92|8
1629366250000|2021-08-19 09:44:10|18846.94|18726.94|18849.3|18729.3|18849.3|18729.3|18846.85|18726.85|8
1629366260000|2021-08-19 09:44:20|18848.64|18728.64|18851.64|18731.64|18851.64|18731.64|18848.64|18728.64|10
1629366270000|2021-08-19 09:44:30|18851.52|18731.52|18846.75|18726.75|18851.52|18731.52|18846.75|18726.75|10
1629366280000|2021-08-19 09:44:40|18846.29|18726.29|18849.85|18729.85|18849.85|18729.85|18846.27|18726.27|9
1629366290000|2021-08-19 09:44:50|18850.9|18730.9|18855.91|18735.91|18855.91|18735.91|18850.52|18730.52|10
1629366300000|2021-08-19 09:45:00|18857.18|18737.18|18869.51|18749.51|18869.51|18749.51|18857.18|18737.18|10
1629366310000|2021-08-19 09:45:10|18869.5|18749.5|18871.91|18751.91|18871.91|18751.91|18868.7|18748.7|10
1629366320000|2021-08-19 09:45:20|18872.03|18752.03|18875.8|18755.8|18875.8|18755.8|18871.07|18751.07|9
1629366330000|2021-08-19 09:45:30|18876.13|18756.13|18876.71|18756.71|18877.99|18757.99|18876.13|18756.13|10
1629366340000|2021-08-19 09:45:40|18876.75|18756.75|18875.98|18755.98|18876.82|18756.82|18875.67|18755.67|10
1629366350000|2021-08-19 09:45:50|18876.08|18756.08|18878.97|18758.97|18878.97|18758.97|18876.08|18756.08|10
1629366360000|2021-08-19 09:46:00|18879.42|18759.42|18876.47|18756.47|18879.42|18759.42|18876.47|18756.47|10
1629366370000|2021-08-19 09:46:10|18876.49|18756.49|18876.34|18756.34|18877.04|18757.04|18876.23|18756.23|9
1629366380000|2021-08-19 09:46:20|18876.43|18756.43|18871.36|18751.36|18876.43|18756.43|18871.22|18751.22|9
1629366390000|2021-08-19 09:46:30|18871.45|18751.45|18874.22|18754.22|18874.25|18754.25|18871.45|18751.45|10
1629366400000|2021-08-19 09:46:40|18874.28|18754.28|18873.05|18753.05|18874.41|18754.41|18871.86|18751.86|9
1629366410000|2021-08-19 09:46:50|18872.53|18752.53|18870.19|18750.19|18872.53|18752.53|18870.19|18750.19|8
1629366420000|2021-08-19 09:47:00|18869.48|18749.48|18864.09|18744.09|18869.48|18749.48|18864.09|18744.09|10
1629366430000|2021-08-19 09:47:10|18863.92|18743.92|18864.19|18744.19|18864.19|18744.19|18862.25|18742.25|10
1629366440000|2021-08-19 09:47:20|18863.04|18743.04|18869.76|18749.76|18869.76|18749.76|18863.04|18743.04|10
1629366450000|2021-08-19 09:47:30|18870.48|18750.48|18873.72|18753.72|18873.94|18753.94|18870.48|18750.48|9
1629366460000|2021-08-19 09:47:40|18873.64|18753.64|18872.16|18752.16|18873.76|18753.76|18872.11|18752.11|10
1629366470000|2021-08-19 09:47:50|18872.49|18752.49|18874.71|18754.71|18874.79|18754.79|18872.49|18752.49|10
1629366480000|2021-08-19 09:48:00|18875.2|18755.2|18867.17|18747.17|18875.2|18755.2|18867.17|18747.17|10
1629366490000|2021-08-19 09:48:10|18867.49|18747.49|18859.97|18739.97|18867.49|18747.49|18859.97|18739.97|10
1629366500000|2021-08-19 09:48:20|18859.68|18739.68|18856.54|18736.54|18860.52|18740.52|18856.54|18736.54|9
1629366510000|2021-08-19 09:48:30|18856.39|18736.39|18849.64|18729.64|18856.39|18736.39|18849.64|18729.64|10
1629366520000|2021-08-19 09:48:40|18849.58|18729.58|18847.52|18727.52|18849.58|18729.58|18845.64|18725.64|9
1629366530000|2021-08-19 09:48:50|18847.23|18727.23|18850.76|18730.76|18850.76|18730.76|18847.23|18727.23|8
1629366540000|2021-08-19 09:49:00|18850.82|18730.82|18852.23|18732.23|18852.23|18732.23|18850.82|18730.82|10
1629366550000|2021-08-19 09:49:10|18852.43|18732.43|18858|18738|18858|18738|18852.43|18732.43|10
1629366560000|2021-08-19 09:49:20|18857.98|18737.98|18861.01|18741.01|18861.01|18741.01|18856.87|18736.87|10
1629366570000|2021-08-19 09:49:30|18861.54|18741.54|18863.39|18743.39|18863.39|18743.39|18861.17|18741.17|10
1629366580000|2021-08-19 09:49:40|18863.32|18743.32|18862.42|18742.42|18863.32|18743.32|18862.17|18742.17|7
1629366590000|2021-08-19 09:49:50|18863.4|18743.4|18863.42|18743.42|18863.61|18743.61|18862.21|18742.21|10
1629366600000|2021-08-19 09:50:00|18863.46|18743.46|18862.7|18742.7|18863.81|18743.81|18862.46|18742.46|9
1629366610000|2021-08-19 09:50:10|18862.9|18742.9|18864.27|18744.27|18864.27|18744.27|18862.87|18742.87|8
1629366620000|2021-08-19 09:50:20|18865.56|18745.56|18864.91|18744.91|18865.56|18745.56|18864.91|18744.91|10
1629366630000|2021-08-19 09:50:30|18865.47|18745.47|18863.29|18743.29|18865.47|18745.47|18863.29|18743.29|10
1629366640000|2021-08-19 09:50:40|18863.14|18743.14|18860.16|18740.16|18863.14|18743.14|18860.16|18740.16|8
1629366650000|2021-08-19 09:50:50|18858.34|18738.34|18860.22|18740.22|18860.22|18740.22|18857.82|18737.82|10
1629366660000|2021-08-19 09:51:00|18860.6|18740.6|18861.42|18741.42|18862.07|18742.07|18860.6|18740.6|10
1629366670000|2021-08-19 09:51:10|18861.37|18741.37|18860.88|18740.88|18862.42|18742.42|18860.88|18740.88|8
1629366680000|2021-08-19 09:51:20|18860.95|18740.95|18857.43|18737.43|18860.95|18740.95|18857.43|18737.43|10
1629366690000|2021-08-19 09:51:30|18856.94|18736.94|18854.15|18734.15|18856.94|18736.94|18854.15|18734.15|7
1629366700000|2021-08-19 09:51:40|18854.06|18734.06|18852.51|18732.51|18854.06|18734.06|18852.51|18732.51|8
1629366710000|2021-08-19 09:51:50|18853.27|18733.27|18855.35|18735.35|18855.53|18735.53|18853.27|18733.27|10
1629366720000|2021-08-19 09:52:00|18856.07|18736.07|18859.36|18739.36|18859.36|18739.36|18856.07|18736.07|10
1629366730000|2021-08-19 09:52:10|18859.17|18739.17|18860.17|18740.17|18860.17|18740.17|18859.17|18739.17|7
1629366740000|2021-08-19 09:52:20|18860.19|18740.19|18860.93|18740.93|18860.93|18740.93|18860.19|18740.19|9
1629366750000|2021-08-19 09:52:30|18860.91|18740.91|18860.49|18740.49|18861.4|18741.4|18860.49|18740.49|8
1629366760000|2021-08-19 09:52:40|18861.67|18741.67|18863.67|18743.67|18863.67|18743.67|18861.67|18741.67|8
1629366770000|2021-08-19 09:52:50|18863.74|18743.74|18863.13|18743.13|18863.74|18743.74|18861.9|18741.9|10
1629366780000|2021-08-19 09:53:00|18863.06|18743.06|18863.25|18743.25|18864.02|18744.02|18861.83|18741.83|10
1629366790000|2021-08-19 09:53:10|18862.71|18742.71|18860.67|18740.67|18862.71|18742.71|18860.66|18740.66|9
1629366800000|2021-08-19 09:53:20|18860.53|18740.53|18858.16|18738.16|18860.53|18740.53|18858.16|18738.16|7
1629366810000|2021-08-19 09:53:30|18857.14|18737.14|18854.53|18734.53|18857.14|18737.14|18854.53|18734.53|9
1629366820000|2021-08-19 09:53:40|18854.47|18734.47|18855.63|18735.63|18855.63|18735.63|18854.24|18734.24|10
1629366830000|2021-08-19 09:53:50|18855.64|18735.64|18862.31|18742.31|18862.31|18742.31|18855.64|18735.64|10
1629366840000|2021-08-19 09:54:00|18863.14|18743.14|18863.21|18743.21|18864.48|18744.48|18863.14|18743.14|9
1629366850000|2021-08-19 09:54:10|18864.11|18744.11|18864.03|18744.03|18864.5|18744.5|18863.91|18743.91|10
1629366860000|2021-08-19 09:54:20|18864.21|18744.21|18865.7|18745.7|18865.7|18745.7|18863.09|18743.09|10
1629366870000|2021-08-19 09:54:30|18866.16|18746.16|18865.96|18745.96|18866.27|18746.27|18865.56|18745.56|9
1629366880000|2021-08-19 09:54:40|18866.01|18746.01|18871.75|18751.75|18871.75|18751.75|18866.01|18746.01|9
1629366890000|2021-08-19 09:54:50|18872.18|18752.18|18871.81|18751.81|18873.5|18753.5|18871.81|18751.81|10
1629366900000|2021-08-19 09:55:00|18871.8|18751.8|18871.1|18751.1|18872.09|18752.09|18871.1|18751.1|10
1629366910000|2021-08-19 09:55:10|18870.92|18750.92|18869.55|18749.55|18870.92|18750.92|18869.55|18749.55|10
1629366920000|2021-08-19 09:55:20|18869.73|18749.73|18869.85|18749.85|18870.12|18750.12|18868.75|18748.75|10
1629366930000|2021-08-19 09:55:30|18869.94|18749.94|18870.48|18750.48|18870.48|18750.48|18869.16|18749.16|10
1629366940000|2021-08-19 09:55:40|18870.38|18750.38|18870.49|18750.49|18870.7|18750.7|18870.13|18750.13|9
1629366950000|2021-08-19 09:55:50|18870.6|18750.6|18868.4|18748.4|18870.6|18750.6|18868.06|18748.06|8
1629366960000|2021-08-19 09:56:00|18869.67|18749.67|18871.39|18751.39|18871.39|18751.39|18869.44|18749.44|9
1629366970000|2021-08-19 09:56:10|18871.63|18751.63|18872.53|18752.53|18872.53|18752.53|18871.63|18751.63|10
1629366980000|2021-08-19 09:56:20|18872.61|18752.61|18872.59|18752.59|18873.06|18753.06|18871.6|18751.6|10
1629366990000|2021-08-19 09:56:30|18872.74|18752.74|18867.32|18747.32|18872.87|18752.87|18867.32|18747.32|10
1629367000000|2021-08-19 09:56:40|18866.78|18746.78|18867.47|18747.47|18867.92|18747.92|18866.72|18746.72|10
1629367010000|2021-08-19 09:56:50|18867.09|18747.09|18861.81|18741.81|18867.09|18747.09|18860.91|18740.91|10
1629367020000|2021-08-19 09:57:00|18861.07|18741.07|18857.84|18737.84|18861.07|18741.07|18856.9|18736.9|10
1629367030000|2021-08-19 09:57:10|18858.89|18738.89|18862.85|18742.85|18862.85|18742.85|18858.89|18738.89|10
1629367040000|2021-08-19 09:57:20|18862.9|18742.9|18863.4|18743.4|18863.73|18743.73|18861.69|18741.69|10
1629367050000|2021-08-19 09:57:30|18863.74|18743.74|18866.86|18746.86|18866.86|18746.86|18863.52|18743.52|10
1629367060000|2021-08-19 09:57:40|18866.6|18746.6|18873.98|18753.98|18873.98|18753.98|18866.29|18746.29|10
1629367070000|2021-08-19 09:57:50|18874.25|18754.25|18874.83|18754.83|18875.59|18755.59|18873.53|18753.53|9
1629367080000|2021-08-19 09:58:00|18875.81|18755.81|18876.9|18756.9|18877.43|18757.43|18875.81|18755.81|7
1629367090000|2021-08-19 09:58:10|18877.01|18757.01|18878.56|18758.56|18878.56|18758.56|18876.79|18756.79|7
1629367100000|2021-08-19 09:58:20|18878.54|18758.54|18876|18756|18878.54|18758.54|18876|18756|9
1629367110000|2021-08-19 09:58:30|18877.22|18757.22|18873.83|18753.83|18877.22|18757.22|18873.83|18753.83|9
1629367120000|2021-08-19 09:58:40|18873.39|18753.39|18873.12|18753.12|18875|18755|18873.05|18753.05|9
1629367130000|2021-08-19 09:58:50|18874.35|18754.35|18872.08|18752.08|18874.35|18754.35|18872.08|18752.08|9
1629367140000|2021-08-19 09:59:00|18871.77|18751.77|18873.94|18753.94|18873.94|18753.94|18871.77|18751.77|10
1629367150000|2021-08-19 09:59:10|18875.7|18755.7|18878.15|18758.15|18878.15|18758.15|18875.57|18755.57|9
1629367160000|2021-08-19 09:59:20|18878.24|18758.24|18871.14|18751.14|18878.24|18758.24|18871.14|18751.14|10
1629367170000|2021-08-19 09:59:30|18870.77|18750.77|18865.11|18745.11|18871.74|18751.74|18863.91|18743.91|10
1629367180000|2021-08-19 09:59:40|18863.94|18743.94|18858.7|18738.7|18863.94|18743.94|18858.7|18738.7|10
1629367190000|2021-08-19 09:59:50|18857.66|18737.66|18856.7|18736.7|18857.66|18737.66|18856.38|18736.38|8
1629367200000|2021-08-19 10:00:00|18856.31|18736.31|18857.32|18737.32|18857.33|18737.33|18853.27|18733.27|10
1629367210000|2021-08-19 10:00:10|18858.69|18738.69|18866.8|18746.8|18866.8|18746.8|18858.5|18738.5|10
1629367220000|2021-08-19 10:00:20|18868.8|18748.8|18873.45|18753.45|18873.45|18753.45|18868.8|18748.8|9
1629367230000|2021-08-19 10:00:30|18873.26|18753.26|18875.75|18755.75|18875.75|18755.75|18871.39|18751.39|9
1629367240000|2021-08-19 10:00:40|18874.34|18754.34|18875.23|18755.23|18875.29|18755.29|18873.81|18753.81|9
1629367250000|2021-08-19 10:00:50|18875.46|18755.46|18873.69|18753.69|18876.31|18756.31|18873.69|18753.69|10
1629367260000|2021-08-19 10:01:00|18873.41|18753.41|18874.27|18754.27|18874.27|18754.27|18872.23|18752.23|10
1629367270000|2021-08-19 10:01:10|18875.78|18755.78|18875.87|18755.87|18877.19|18757.19|18875.78|18755.78|8
1629367280000|2021-08-19 10:01:20|18876.55|18756.55|18877.09|18757.09|18877.95|18757.95|18876.49|18756.49|10
1629367290000|2021-08-19 10:01:30|18878.25|18758.25|18875.29|18755.29|18878.25|18758.25|18875.29|18755.29|9
1629367300000|2021-08-19 10:01:40|18873.92|18753.92|18872.56|18752.56|18873.92|18753.92|18872.32|18752.32|10
1629367310000|2021-08-19 10:01:50|18872.35|18752.35|18874.78|18754.78|18874.98|18754.98|18872.35|18752.35|10
1629367320000|2021-08-19 10:02:00|18874.48|18754.48|18874.14|18754.14|18874.48|18754.48|18873.78|18753.78|10
1629367330000|2021-08-19 10:02:10|18873.25|18753.25|18877.53|18757.53|18877.54|18757.54|18871.93|18751.93|9
1629367340000|2021-08-19 10:02:20|18878.47|18758.47|18879.86|18759.86|18881.25|18761.25|18878.47|18758.47|10
1629367350000|2021-08-19 10:02:30|18880.02|18760.02|18881.27|18761.27|18881.77|18761.77|18880.02|18760.02|10
1629367360000|2021-08-19 10:02:40|18881.32|18761.32|18881.98|18761.98|18882|18762|18881.18|18761.18|8
1629367370000|2021-08-19 10:02:50|18882|18762|18879.68|18759.68|18882|18762|18879.68|18759.68|10
1629367380000|2021-08-19 10:03:00|18879.59|18759.59|18878.56|18758.56|18879.64|18759.64|18878.56|18758.56|10
1629367390000|2021-08-19 10:03:10|18878.55|18758.55|18875.58|18755.58|18878.63|18758.63|18875.58|18755.58|10
1629367400000|2021-08-19 10:03:20|18874.23|18754.23|18869.21|18749.21|18874.23|18754.23|18869.21|18749.21|10
1629367410000|2021-08-19 10:03:30|18868.74|18748.74|18867.12|18747.12|18868.74|18748.74|18866.12|18746.12|10
1629367420000|2021-08-19 10:03:40|18866.88|18746.88|18869.96|18749.96|18869.96|18749.96|18866.88|18746.88|9
1629367430000|2021-08-19 10:03:50|18870.82|18750.82|18875.13|18755.13|18875.13|18755.13|18870.82|18750.82|8
1629367440000|2021-08-19 10:04:00|18875.2|18755.2|18877.57|18757.57|18877.57|18757.57|18875.2|18755.2|8
1629367450000|2021-08-19 10:04:10|18879.41|18759.41|18878.99|18758.99|18879.52|18759.52|18878.52|18758.52|10
1629367460000|2021-08-19 10:04:20|18877.7|18757.7|18881.05|18761.05|18881.49|18761.49|18877.7|18757.7|10
1629367470000|2021-08-19 10:04:30|18880.91|18760.91|18882.41|18762.41|18882.41|18762.41|18880.91|18760.91|7
1629367480000|2021-08-19 10:04:40|18882.61|18762.61|18883.81|18763.81|18883.81|18763.81|18882.4|18762.4|10
1629367490000|2021-08-19 10:04:50|18882.46|18762.46|18882.17|18762.17|18882.5|18762.5|18882.17|18762.17|8
1629367500000|2021-08-19 10:05:00|18882.15|18762.15|18882.92|18762.92|18883.07|18763.07|18881.62|18761.62|10
1629367510000|2021-08-19 10:05:10|18884.37|18764.37|18883.87|18763.87|18884.56|18764.56|18883.14|18763.14|10
1629367520000|2021-08-19 10:05:20|18883.7|18763.7|18885.55|18765.55|18885.55|18765.55|18883.17|18763.17|10
1629367530000|2021-08-19 10:05:30|18886.31|18766.31|18889.82|18769.82|18889.82|18769.82|18886.31|18766.31|10
1629367540000|2021-08-19 10:05:40|18890.24|18770.24|18892.79|18772.79|18892.86|18772.86|18890.04|18770.04|9
1629367550000|2021-08-19 10:05:50|18892.9|18772.9|18893.48|18773.48|18894.02|18774.02|18892.67|18772.67|8
1629367560000|2021-08-19 10:06:00|18893.47|18773.47|18893.42|18773.42|18893.47|18773.47|18893.05|18773.05|8
1629367570000|2021-08-19 10:06:10|18893.66|18773.66|18893.53|18773.53|18894.52|18774.52|18893.53|18773.53|7
1629367580000|2021-08-19 10:06:20|18894.47|18774.47|18892.69|18772.69|18894.47|18774.47|18890.89|18770.89|9
1629367590000|2021-08-19 10:06:30|18892.77|18772.77|18893.45|18773.45|18893.47|18773.47|18892.77|18772.77|10
1629367600000|2021-08-19 10:06:40|18893.4|18773.4|18889.24|18769.24|18893.4|18773.4|18889.24|18769.24|9
1629367610000|2021-08-19 10:06:50|18889.66|18769.66|18891.67|18771.67|18891.67|18771.67|18888.87|18768.87|10
1629367620000|2021-08-19 10:07:00|18891.52|18771.52|18888.11|18768.11|18891.6|18771.6|18888.11|18768.11|9
1629367630000|2021-08-19 10:07:10|18889.04|18769.04|18888.42|18768.42|18889.35|18769.35|18888.31|18768.31|6
1629367640000|2021-08-19 10:07:20|18887.89|18767.89|18886.31|18766.31|18887.89|18767.89|18886.31|18766.31|9
1629367650000|2021-08-19 10:07:30|18885.11|18765.11|18888.53|18768.53|18888.53|18768.53|18885.11|18765.11|10
1629367660000|2021-08-19 10:07:40|18888.5|18768.5|18886.09|18766.09|18888.65|18768.65|18885.51|18765.51|10
1629367670000|2021-08-19 10:07:50|18884.79|18764.79|18881.85|18761.85|18884.79|18764.79|18881.81|18761.81|10
1629367680000|2021-08-19 10:08:00|18881.56|18761.56|18879.76|18759.76|18881.56|18761.56|18878.7|18758.7|10
1629367690000|2021-08-19 10:08:10|18880.84|18760.84|18880.18|18760.18|18881.2|18761.2|18880.07|18760.07|8
1629367700000|2021-08-19 10:08:20|18879.89|18759.89|18877.44|18757.44|18879.89|18759.89|18877.43|18757.43|9
1629367710000|2021-08-19 10:08:30|18877.37|18757.37|18877.04|18757.04|18877.37|18757.37|18875.67|18755.67|9
1629367720000|2021-08-19 10:08:40|18877.48|18757.48|18876.61|18756.61|18877.83|18757.83|18876.43|18756.43|10
1629367730000|2021-08-19 10:08:50|18877.12|18757.12|18878.43|18758.43|18878.43|18758.43|18876.87|18756.87|8
1629367740000|2021-08-19 10:09:00|18878.26|18758.26|18877.22|18757.22|18878.45|18758.45|18877.22|18757.22|8
1629367750000|2021-08-19 10:09:10|18877.33|18757.33|18879.21|18759.21|18879.21|18759.21|18877.33|18757.33|10
1629367760000|2021-08-19 10:09:20|18878.64|18758.64|18872.55|18752.55|18878.64|18758.64|18872.55|18752.55|10
1629367770000|2021-08-19 10:09:30|18870.84|18750.84|18867.16|18747.16|18871.48|18751.48|18866.61|18746.61|9
1629367780000|2021-08-19 10:09:40|18866.41|18746.41|18861.34|18741.34|18867.07|18747.07|18861.34|18741.34|10
1629367790000|2021-08-19 10:09:50|18861.21|18741.21|18859.05|18739.05|18861.34|18741.34|18859.05|18739.05|10
1629367800000|2021-08-19 10:10:00|18859.02|18739.02|18855.25|18735.25|18859.02|18739.02|18855.25|18735.25|10
1629367810000|2021-08-19 10:10:10|18854.46|18734.46|18847.47|18727.47|18854.46|18734.46|18846.12|18726.12|10
1629367820000|2021-08-19 10:10:20|18847.54|18727.54|18844.96|18724.96|18847.54|18727.54|18842.73|18722.73|10
1629367830000|2021-08-19 10:10:30|18844.85|18724.85|18845.4|18725.4|18846.52|18726.52|18844.85|18724.85|9
1629367840000|2021-08-19 10:10:40|18844.44|18724.44|18844.64|18724.64|18846.57|18726.57|18844.44|18724.44|8
1629367850000|2021-08-19 10:10:50|18844.6|18724.6|18846.65|18726.65|18846.65|18726.65|18844.6|18724.6|9
1629367860000|2021-08-19 10:11:00|18846.75|18726.75|18840.94|18720.94|18846.75|18726.75|18840.94|18720.94|8
1629367870000|2021-08-19 10:11:10|18839.3|18719.3|18837.62|18717.62|18839.3|18719.3|18837.24|18717.24|10
1629367880000|2021-08-19 10:11:20|18837.41|18717.41|18834.58|18714.58|18837.41|18717.41|18833.29|18713.29|10
1629367890000|2021-08-19 10:11:30|18834.52|18714.52|18836.11|18716.11|18836.11|18716.11|18832.42|18712.42|10
1629367900000|2021-08-19 10:11:40|18836.9|18716.9|18840.62|18720.62|18840.62|18720.62|18836.9|18716.9|10
1629367910000|2021-08-19 10:11:50|18842.11|18722.11|18837|18717|18842.11|18722.11|18837|18717|10
1629367920000|2021-08-19 10:12:00|18836.95|18716.95|18834.9|18714.9|18836.95|18716.95|18834.9|18714.9|9
1629367930000|2021-08-19 10:12:10|18834|18714|18822.17|18702.17|18834|18714|18821.37|18701.37|10
1629367940000|2021-08-19 10:12:20|18821.8|18701.8|18816.15|18696.15|18821.8|18701.8|18815.99|18695.99|10
1629367950000|2021-08-19 10:12:30|18815.68|18695.68|18811.81|18691.81|18815.68|18695.68|18811.81|18691.81|10
1629367960000|2021-08-19 10:12:40|18811.74|18691.74|18807.58|18687.58|18811.74|18691.74|18807.58|18687.58|10
1629367970000|2021-08-19 10:12:50|18807.38|18687.38|18806.61|18686.61|18807.4|18687.4|18806.28|18686.28|10
1629367980000|2021-08-19 10:13:00|18806.64|18686.64|18804.57|18684.57|18806.64|18686.64|18803.76|18683.76|9
1629367990000|2021-08-19 10:13:10|18803.89|18683.89|18801.49|18681.49|18804.05|18684.05|18801.49|18681.49|9
1629368000000|2021-08-19 10:13:20|18801.57|18681.57|18802.27|18682.27|18802.3|18682.3|18801.45|18681.45|10
1629368010000|2021-08-19 10:13:30|18802.14|18682.14|18798.69|18678.69|18802.14|18682.14|18798.61|18678.61|10
1629368020000|2021-08-19 10:13:40|18798.58|18678.58|18797.33|18677.33|18798.58|18678.58|18795.92|18675.92|9
1629368030000|2021-08-19 10:13:50|18797.24|18677.24|18799.93|18679.93|18800.02|18680.02|18797.01|18677.01|10
1629368040000|2021-08-19 10:14:00|18800.02|18680.02|18798.04|18678.04|18800.02|18680.02|18798.04|18678.04|10
1629368050000|2021-08-19 10:14:10|18797.92|18677.92|18798.75|18678.75|18798.75|18678.75|18797.92|18677.92|10
1629368060000|2021-08-19 10:14:20|18798.85|18678.85|18795.6|18675.6|18799.11|18679.11|18795.6|18675.6|10
1629368070000|2021-08-19 10:14:30|18795.57|18675.57|18795.54|18675.54|18795.85|18675.85|18795.28|18675.28|10
1629368080000|2021-08-19 10:14:40|18794.89|18674.89|18788.94|18668.94|18794.89|18674.89|18788.94|18668.94|10
1629368090000|2021-08-19 10:14:50|18788.91|18668.91|18786.66|18666.66|18789.77|18669.77|18786.66|18666.66|10
1629368100000|2021-08-19 10:15:00|18786|18666|18776.53|18656.53|18786|18666|18776.53|18656.53|10
1629368110000|2021-08-19 10:15:10|18774.82|18654.82|18774.89|18654.89|18775.74|18655.74|18774.82|18654.82|10
1629368120000|2021-08-19 10:15:20|18774.6|18654.6|18774.78|18654.78|18776.13|18656.13|18773.42|18653.42|10
1629368130000|2021-08-19 10:15:30|18777.59|18657.59|18776.84|18656.84|18777.88|18657.88|18776.84|18656.84|9
1629368140000|2021-08-19 10:15:40|18776.52|18656.52|18769.13|18649.13|18776.52|18656.52|18769.13|18649.13|10
1629368150000|2021-08-19 10:15:50|18768.96|18648.96|18765.77|18645.77|18768.96|18648.96|18765.77|18645.77|9
1629368160000|2021-08-19 10:16:00|18765.66|18645.66|18766.04|18646.04|18766.24|18646.24|18764.92|18644.92|8
1629368170000|2021-08-19 10:16:10|18766.46|18646.46|18771.03|18651.03|18771.03|18651.03|18766.17|18646.17|10
1629368180000|2021-08-19 10:16:20|18771.6|18651.6|18772.47|18652.47|18772.47|18652.47|18770.12|18650.12|10
1629368190000|2021-08-19 10:16:30|18772.76|18652.76|18775.93|18655.93|18775.97|18655.97|18772.76|18652.76|10
1629368200000|2021-08-19 10:16:40|18775.88|18655.88|18773.4|18653.4|18775.88|18655.88|18773.4|18653.4|9
1629368210000|2021-08-19 10:16:50|18772.61|18652.61|18770.07|18650.07|18772.61|18652.61|18770.07|18650.07|10
1629368220000|2021-08-19 10:17:00|18769.97|18649.97|18766.38|18646.38|18769.97|18649.97|18766.38|18646.38|10
1629368230000|2021-08-19 10:17:10|18764.73|18644.73|18761.65|18641.65|18764.73|18644.73|18761.65|18641.65|9
1629368240000|2021-08-19 10:17:20|18762.34|18642.34|18753.74|18633.74|18762.34|18642.34|18753.74|18633.74|10
1629368250000|2021-08-19 10:17:30|18752.88|18632.88|18752.23|18632.23|18754.59|18634.59|18752.23|18632.23|10
1629368260000|2021-08-19 10:17:40|18751.2|18631.2|18749.3|18629.3|18751.2|18631.2|18749.28|18629.28|9
1629368270000|2021-08-19 10:17:50|18748.66|18628.66|18748.21|18628.21|18748.66|18628.66|18747.05|18627.05|10
1629368280000|2021-08-19 10:18:00|18747.03|18627.03|18744.21|18624.21|18747.03|18627.03|18744.21|18624.21|9
1629368290000|2021-08-19 10:18:10|18743.19|18623.19|18741.35|18621.35|18744.79|18624.79|18741.35|18621.35|10
1629368300000|2021-08-19 10:18:20|18742.58|18622.58|18738.93|18618.93|18742.58|18622.58|18738.93|18618.93|10
1629368310000|2021-08-19 10:18:30|18738.5|18618.5|18734.65|18614.65|18738.5|18618.5|18734.65|18614.65|9
1629368320000|2021-08-19 10:18:40|18733.94|18613.94|18732.67|18612.67|18734.21|18614.21|18732.09|18612.09|10
1629368330000|2021-08-19 10:18:50|18732.82|18612.82|18728.95|18608.95|18732.82|18612.82|18727.97|18607.97|10
1629368340000|2021-08-19 10:19:00|18727.97|18607.97|18729.75|18609.75|18729.94|18609.94|18727.83|18607.83|9
1629368350000|2021-08-19 10:19:10|18729.74|18609.74|18728.78|18608.78|18729.74|18609.74|18728.03|18608.03|10
1629368360000|2021-08-19 10:19:20|18728.68|18608.68|18729.03|18609.03|18729.03|18609.03|18727.64|18607.64|8
1629368370000|2021-08-19 10:19:30|18729.11|18609.11|18730.43|18610.43|18730.44|18610.44|18729.11|18609.11|9
1629368380000|2021-08-19 10:19:40|18730.49|18610.49|18727.34|18607.34|18730.49|18610.49|18727.34|18607.34|10
1629368390000|2021-08-19 10:19:50|18727.16|18607.16|18727.89|18607.89|18728.34|18608.34|18725.98|18605.98|10
1629368400000|2021-08-19 10:20:00|18727.87|18607.87|18732.29|18612.29|18732.45|18612.45|18727.87|18607.87|10
1629368410000|2021-08-19 10:20:10|18732.36|18612.36|18732|18612|18732.54|18612.54|18730.8|18610.8|9
1629368420000|2021-08-19 10:20:20|18732.51|18612.51|18738.55|18618.55|18738.55|18618.55|18732.51|18612.51|10
1629368430000|2021-08-19 10:20:30|18739.08|18619.08|18737.03|18617.03|18739.08|18619.08|18737.03|18617.03|9
1629368440000|2021-08-19 10:20:40|18737.15|18617.15|18735.14|18615.14|18738.49|18618.49|18735.14|18615.14|10
1629368450000|2021-08-19 10:20:50|18735.21|18615.21|18733.1|18613.1|18735.21|18615.21|18731.37|18611.37|10
1629368460000|2021-08-19 10:21:00|18733.47|18613.47|18734.46|18614.46|18734.46|18614.46|18732.4|18612.4|9
1629368470000|2021-08-19 10:21:10|18734.34|18614.34|18733.34|18613.34|18734.68|18614.68|18732.72|18612.72|10
1629368480000|2021-08-19 10:21:20|18733.85|18613.85|18735.3|18615.3|18736.55|18616.55|18733.85|18613.85|10
1629368490000|2021-08-19 10:21:30|18735.09|18615.09|18733.69|18613.69|18735.09|18615.09|18733.69|18613.69|10
1629368500000|2021-08-19 10:21:40|18733.24|18613.24|18732.98|18612.98|18733.24|18613.24|18732.09|18612.09|10
1629368510000|2021-08-19 10:21:50|18733.35|18613.35|18733.14|18613.14|18733.35|18613.35|18732.15|18612.15|10
1629368520000|2021-08-19 10:22:00|18734.09|18614.09|18740.06|18620.06|18740.06|18620.06|18734.09|18614.09|10
1629368530000|2021-08-19 10:22:10|18741.72|18621.72|18745.3|18625.3|18745.55|18625.55|18741.71|18621.71|10
1629368540000|2021-08-19 10:22:20|18745.49|18625.49|18743.83|18623.83|18745.49|18625.49|18743.41|18623.41|9
1629368550000|2021-08-19 10:22:30|18743.74|18623.74|18743.26|18623.26|18743.74|18623.74|18742.67|18622.67|10
1629368560000|2021-08-19 10:22:40|18743.15|18623.15|18747.35|18627.35|18747.35|18627.35|18742.16|18622.16|10
1629368570000|2021-08-19 10:22:50|18747.95|18627.95|18747.11|18627.11|18749.69|18629.69|18747.11|18627.11|10
1629368580000|2021-08-19 10:23:00|18746.6|18626.6|18743.1|18623.1|18746.6|18626.6|18743.1|18623.1|10
1629368590000|2021-08-19 10:23:10|18744.21|18624.21|18745.92|18625.92|18745.95|18625.95|18743.99|18623.99|10
1629368600000|2021-08-19 10:23:20|18745.93|18625.93|18748.34|18628.34|18749.16|18629.16|18745.93|18625.93|9
1629368610000|2021-08-19 10:23:30|18748.96|18628.96|18748.26|18628.26|18749.79|18629.79|18747.98|18627.98|10
1629368620000|2021-08-19 10:23:40|18748.24|18628.24|18749.76|18629.76|18750.06|18630.06|18748.24|18628.24|10
1629368630000|2021-08-19 10:23:50|18749.81|18629.81|18752.38|18632.38|18752.38|18632.38|18749.81|18629.81|10
1629368640000|2021-08-19 10:24:00|18752.7|18632.7|18751.74|18631.74|18752.7|18632.7|18750.9|18630.9|10
1629368650000|2021-08-19 10:24:10|18751.7|18631.7|18751.59|18631.59|18752.55|18632.55|18750.93|18630.93|10
1629368660000|2021-08-19 10:24:20|18754.06|18634.06|18750.25|18630.25|18754.22|18634.22|18750.25|18630.25|10
1629368670000|2021-08-19 10:24:30|18750|18630|18748.02|18628.02|18750.68|18630.68|18748.02|18628.02|10
1629368680000|2021-08-19 10:24:40|18748.11|18628.11|18746.45|18626.45|18748.11|18628.11|18746.45|18626.45|10
1629368690000|2021-08-19 10:24:50|18744.67|18624.67|18744.65|18624.65|18745.27|18625.27|18743.15|18623.15|10
1629368700000|2021-08-19 10:25:00|18745.15|18625.15|18745.43|18625.43|18745.86|18625.86|18744.99|18624.99|9
1629368710000|2021-08-19 10:25:10|18745.98|18625.98|18750.84|18630.84|18750.89|18630.89|18745.98|18625.98|10
1629368720000|2021-08-19 10:25:20|18750.75|18630.75|18753.82|18633.82|18753.82|18633.82|18750.4|18630.4|9
1629368730000|2021-08-19 10:25:30|18752.76|18632.76|18753.5|18633.5|18753.5|18633.5|18752.41|18632.41|10
1629368740000|2021-08-19 10:25:40|18753.71|18633.71|18754.07|18634.07|18754.11|18634.11|18752.96|18632.96|9
1629368750000|2021-08-19 10:25:50|18754.18|18634.18|18761.81|18641.81|18761.81|18641.81|18754.18|18634.18|10
1629368760000|2021-08-19 10:26:00|18762|18642|18770.83|18650.83|18770.83|18650.83|18762|18642|10
1629368770000|2021-08-19 10:26:10|18770.97|18650.97|18774.42|18654.42|18774.42|18654.42|18770.97|18650.97|10
1629368780000|2021-08-19 10:26:20|18774.26|18654.26|18773.78|18653.78|18774.26|18654.26|18773.07|18653.07|10
1629368790000|2021-08-19 10:26:30|18773.64|18653.64|18774.54|18654.54|18774.54|18654.54|18773.48|18653.48|8
1629368800000|2021-08-19 10:26:40|18775.05|18655.05|18780.22|18660.22|18780.22|18660.22|18775.05|18655.05|10
1629368810000|2021-08-19 10:26:50|18780.24|18660.24|18779.52|18659.52|18780.5|18660.5|18779.04|18659.04|10
1629368820000|2021-08-19 10:27:00|18779.86|18659.86|18780.08|18660.08|18781.74|18661.74|18779.86|18659.86|10
1629368830000|2021-08-19 10:27:10|18779.88|18659.88|18778.99|18658.99|18781|18661|18778.9|18658.9|10
1629368840000|2021-08-19 10:27:20|18778.97|18658.97|18779.05|18659.05|18779.05|18659.05|18778.64|18658.64|8
1629368850000|2021-08-19 10:27:30|18780.12|18660.12|18780.65|18660.65|18781.01|18661.01|18780.12|18660.12|10
1629368860000|2021-08-19 10:27:40|18780.76|18660.76|18781.68|18661.68|18781.68|18661.68|18780.76|18660.76|10
1629368870000|2021-08-19 10:27:50|18781.78|18661.78|18780.15|18660.15|18781.94|18661.94|18780.15|18660.15|8
1629368880000|2021-08-19 10:28:00|18780.45|18660.45|18780.54|18660.54|18780.71|18660.71|18780.22|18660.22|9
1629368890000|2021-08-19 10:28:10|18780.55|18660.55|18782.7|18662.7|18782.7|18662.7|18780.55|18660.55|10
1629368900000|2021-08-19 10:28:20|18783.45|18663.45|18784.94|18664.94|18784.94|18664.94|18782.47|18662.47|10
1629368910000|2021-08-19 10:28:30|18785|18665|18785.46|18665.46|18786.24|18666.24|18784.85|18664.85|10
1629368920000|2021-08-19 10:28:40|18785.58|18665.58|18786.27|18666.27|18786.45|18666.45|18785.34|18665.34|9
1629368930000|2021-08-19 10:28:50|18786.89|18666.89|18787.1|18667.1|18787.1|18667.1|18785.81|18665.81|6
1629368940000|2021-08-19 10:29:00|18787.15|18667.15|18785.16|18665.16|18787.26|18667.26|18785.16|18665.16|9
1629368950000|2021-08-19 10:29:10|18783.35|18663.35|18779.01|18659.01|18783.35|18663.35|18778.66|18658.66|10
1629368960000|2021-08-19 10:29:20|18779.18|18659.18|18782.66|18662.66|18782.95|18662.95|18779.18|18659.18|9
1629368970000|2021-08-19 10:29:30|18782.39|18662.39|18785.68|18665.68|18785.76|18665.76|18782.39|18662.39|9
1629368980000|2021-08-19 10:29:40|18785.74|18665.74|18786.53|18666.53|18786.58|18666.58|18785.56|18665.56|9
1629368990000|2021-08-19 10:29:50|18786.5|18666.5|18788.15|18668.15|18788.15|18668.15|18786.45|18666.45|10
1629369000000|2021-08-19 10:30:00|18788.12|18668.12|18789.3|18669.3|18789.3|18669.3|18787.75|18667.75|10
1629369010000|2021-08-19 10:30:10|18790.69|18670.69|18795.15|18675.15|18795.15|18675.15|18790.69|18670.69|10
1629369020000|2021-08-19 10:30:20|18795.33|18675.33|18793.61|18673.61|18795.58|18675.58|18792.83|18672.83|9
1629369030000|2021-08-19 10:30:30|18793.73|18673.73|18791.25|18671.25|18793.73|18673.73|18791.25|18671.25|10
1629369040000|2021-08-19 10:30:40|18791.49|18671.49|18790.18|18670.18|18791.9|18671.9|18789.03|18669.03|10
1629369050000|2021-08-19 10:30:50|18790.11|18670.11|18785.22|18665.22|18790.11|18670.11|18785.22|18665.22|10
1629369060000|2021-08-19 10:31:00|18784.21|18664.21|18776.3|18656.3|18784.21|18664.21|18776.3|18656.3|10
1629369070000|2021-08-19 10:31:10|18776.08|18656.08|18766.95|18646.95|18776.08|18656.08|18766.95|18646.95|10
1629369080000|2021-08-19 10:31:20|18767.23|18647.23|18765.93|18645.93|18767.83|18647.83|18765.93|18645.93|10
1629369090000|2021-08-19 10:31:30|18763.2|18643.2|18756.04|18636.04|18763.2|18643.2|18755.69|18635.69|10
1629369100000|2021-08-19 10:31:40|18756.07|18636.07|18750.22|18630.22|18756.07|18636.07|18750.22|18630.22|10
1629369110000|2021-08-19 10:31:50|18749.83|18629.83|18740.6|18620.6|18749.83|18629.83|18740.6|18620.6|10
1629369120000|2021-08-19 10:32:00|18738.29|18618.29|18738.12|18618.12|18738.83|18618.83|18737.07|18617.07|9
1629369130000|2021-08-19 10:32:10|18738.14|18618.14|18739.55|18619.55|18739.55|18619.55|18738.14|18618.14|10
1629369140000|2021-08-19 10:32:20|18740.2|18620.2|18738.39|18618.39|18740.42|18620.42|18738.39|18618.39|10
1629369150000|2021-08-19 10:32:30|18738.36|18618.36|18741.25|18621.25|18741.25|18621.25|18738.26|18618.26|10
1629369160000|2021-08-19 10:32:40|18742.01|18622.01|18744.29|18624.29|18744.29|18624.29|18742.01|18622.01|9
1629369170000|2021-08-19 10:32:50|18744.03|18624.03|18742.68|18622.68|18744.03|18624.03|18742.68|18622.68|8
1629369180000|2021-08-19 10:33:00|18742.25|18622.25|18743.43|18623.43|18743.43|18623.43|18740.8|18620.8|9
1629369190000|2021-08-19 10:33:10|18743.99|18623.99|18746.11|18626.11|18746.11|18626.11|18743.99|18623.99|10
1629369200000|2021-08-19 10:33:20|18746.09|18626.09|18749.82|18629.82|18750.66|18630.66|18746.09|18626.09|9
1629369210000|2021-08-19 10:33:30|18749.71|18629.71|18749.07|18629.07|18750|18630|18749.07|18629.07|9
1629369220000|2021-08-19 10:33:40|18749.02|18629.02|18748.42|18628.42|18749.02|18629.02|18748.11|18628.11|10
1629369230000|2021-08-19 10:33:50|18748.44|18628.44|18748.9|18628.9|18748.9|18628.9|18748.32|18628.32|10
1629369240000|2021-08-19 10:34:00|18749.08|18629.08|18753.8|18633.8|18753.8|18633.8|18748.97|18628.97|9
1629369250000|2021-08-19 10:34:10|18754.93|18634.93|18750.89|18630.89|18755.94|18635.94|18750.89|18630.89|10
1629369260000|2021-08-19 10:34:20|18749.83|18629.83|18746.6|18626.6|18749.83|18629.83|18746.6|18626.6|10
1629369270000|2021-08-19 10:34:30|18743.17|18623.17|18740.12|18620.12|18743.17|18623.17|18740.12|18620.12|10
1629369280000|2021-08-19 10:34:40|18739.29|18619.29|18732.28|18612.28|18739.72|18619.72|18732.28|18612.28|10
1629369290000|2021-08-19 10:34:50|18732.38|18612.38|18727.7|18607.7|18732.38|18612.38|18727.55|18607.55|10
1629369300000|2021-08-19 10:35:00|18727.89|18607.89|18726.62|18606.62|18728.06|18608.06|18726.47|18606.47|10
1629369310000|2021-08-19 10:35:10|18727.12|18607.12|18721.47|18601.47|18727.12|18607.12|18721.47|18601.47|10
1629369320000|2021-08-19 10:35:20|18721.28|18601.28|18721.94|18601.94|18722.33|18602.33|18720.86|18600.86|9
1629369330000|2021-08-19 10:35:30|18721.84|18601.84|18719.78|18599.78|18722.31|18602.31|18719.78|18599.78|10
1629369340000|2021-08-19 10:35:40|18719.95|18599.95|18719.38|18599.38|18719.95|18599.95|18719.1|18599.1|10
1629369350000|2021-08-19 10:35:50|18718.84|18598.84|18711.21|18591.21|18718.84|18598.84|18711.21|18591.21|10
1629369360000|2021-08-19 10:36:00|18710.62|18590.62|18704.88|18584.88|18710.62|18590.62|18704.79|18584.79|10
1629369370000|2021-08-19 10:36:10|18705.35|18585.35|18703|18583|18705.35|18585.35|18703|18583|10
1629369380000|2021-08-19 10:36:20|18703.1|18583.1|18700.69|18580.69|18703.24|18583.24|18700.69|18580.69|10
1629369390000|2021-08-19 10:36:30|18701.51|18581.51|18701.55|18581.55|18701.7|18581.7|18700.98|18580.98|10
1629369400000|2021-08-19 10:36:40|18701.82|18581.82|18701.43|18581.43|18701.86|18581.86|18701.24|18581.24|9
1629369410000|2021-08-19 10:36:50|18701.42|18581.42|18696.27|18576.27|18701.51|18581.51|18695.03|18575.03|10
1629369420000|2021-08-19 10:37:00|18696.71|18576.71|18697.2|18577.2|18697.52|18577.52|18696.71|18576.71|10
1629369430000|2021-08-19 10:37:10|18697.19|18577.19|18697.64|18577.64|18697.87|18577.87|18696.44|18576.44|10
1629369440000|2021-08-19 10:37:20|18697.68|18577.68|18697.97|18577.97|18698.19|18578.19|18697.55|18577.55|9
1629369450000|2021-08-19 10:37:30|18697.98|18577.98|18696.59|18576.59|18697.98|18577.98|18696.59|18576.59|10
1629369460000|2021-08-19 10:37:40|18696.39|18576.39|18693.09|18573.09|18696.39|18576.39|18692.65|18572.65|10
1629369470000|2021-08-19 10:37:50|18693.03|18573.03|18693.4|18573.4|18693.54|18573.54|18693.03|18573.03|10
1629369480000|2021-08-19 10:38:00|18695.23|18575.23|18698.72|18578.72|18698.72|18578.72|18695.22|18575.22|10
1629369490000|2021-08-19 10:38:10|18698.63|18578.63|18700.14|18580.14|18700.14|18580.14|18697.99|18577.99|10
1629369500000|2021-08-19 10:38:20|18700.29|18580.29|18701.6|18581.6|18702.19|18582.19|18699.34|18579.34|10
1629369510000|2021-08-19 10:38:30|18701.49|18581.49|18700.96|18580.96|18701.69|18581.69|18700.96|18580.96|8
1629369520000|2021-08-19 10:38:40|18700.01|18580.01|18694.31|18574.31|18700.01|18580.01|18694.31|18574.31|9
1629369530000|2021-08-19 10:38:50|18694.45|18574.45|18690.64|18570.64|18694.45|18574.45|18689.53|18569.53|10
1629369540000|2021-08-19 10:39:00|18690.27|18570.27|18685.1|18565.1|18690.46|18570.46|18685.03|18565.03|10
1629369550000|2021-08-19 10:39:10|18685.54|18565.54|18688.19|18568.19|18688.19|18568.19|18685.54|18565.54|10
1629369560000|2021-08-19 10:39:20|18688.57|18568.57|18687.55|18567.55|18688.68|18568.68|18687.18|18567.18|10
1629369570000|2021-08-19 10:39:30|18687.52|18567.52|18687.85|18567.85|18687.85|18567.85|18687.39|18567.39|9
1629369580000|2021-08-19 10:39:40|18688.76|18568.76|18688.93|18568.93|18688.93|18568.93|18687.65|18567.65|10
1629369590000|2021-08-19 10:39:50|18688.99|18568.99|18689.16|18569.16|18689.69|18569.69|18688.99|18568.99|10
1629369600000|2021-08-19 10:40:00|18688.35|18568.35|18688.26|18568.26|18688.47|18568.47|18686.92|18566.92|10
1629369610000|2021-08-19 10:40:10|18688.6|18568.6|18688.33|18568.33|18688.6|18568.6|18687.93|18567.93|10
1629369620000|2021-08-19 10:40:20|18688.6|18568.6|18688.48|18568.48|18688.6|18568.6|18687.73|18567.73|9
1629369630000|2021-08-19 10:40:30|18689.89|18569.89|18691.03|18571.03|18691.2|18571.2|18689.89|18569.89|10
1629369640000|2021-08-19 10:40:40|18690.58|18570.58|18692.02|18572.02|18692.02|18572.02|18690.55|18570.55|10
1629369650000|2021-08-19 10:40:50|18691.92|18571.92|18695.04|18575.04|18695.04|18575.04|18691.89|18571.89|10
1629369660000|2021-08-19 10:41:00|18696.33|18576.33|18695.93|18575.93|18697.01|18577.01|18695.73|18575.73|10
1629369670000|2021-08-19 10:41:10|18696.04|18576.04|18696.27|18576.27|18696.27|18576.27|18695.45|18575.45|10
1629369680000|2021-08-19 10:41:20|18695.81|18575.81|18695|18575|18695.81|18575.81|18694.55|18574.55|10
1629369690000|2021-08-19 10:41:30|18695.27|18575.27|18698.1|18578.1|18698.1|18578.1|18695.27|18575.27|10
1629369700000|2021-08-19 10:41:40|18698.26|18578.26|18700.11|18580.11|18700.48|18580.48|18698.26|18578.26|10
1629369710000|2021-08-19 10:41:50|18699.72|18579.72|18697.58|18577.58|18700.12|18580.12|18697.58|18577.58|10
1629369720000|2021-08-19 10:42:00|18697.27|18577.27|18697.61|18577.61|18697.61|18577.61|18695.69|18575.69|10
1629369730000|2021-08-19 10:42:10|18697.35|18577.35|18690.74|18570.74|18697.44|18577.44|18690.74|18570.74|10
1629369740000|2021-08-19 10:42:20|18689.82|18569.82|18683.14|18563.14|18689.82|18569.82|18683.14|18563.14|10
1629369750000|2021-08-19 10:42:30|18682.36|18562.36|18679.14|18559.14|18682.48|18562.48|18679.14|18559.14|10
1629369760000|2021-08-19 10:42:40|18676.66|18556.66|18677.51|18557.51|18678.57|18558.57|18676.66|18556.66|10
1629369770000|2021-08-19 10:42:50|18677.53|18557.53|18676.15|18556.15|18678.62|18558.62|18676.15|18556.15|10
1629369780000|2021-08-19 10:43:00|18675.28|18555.28|18675.56|18555.56|18675.62|18555.62|18674.42|18554.42|9
1629369790000|2021-08-19 10:43:10|18675.73|18555.73|18675.92|18555.92|18676.8|18556.8|18675.73|18555.73|10
1629369800000|2021-08-19 10:43:20|18675.51|18555.51|18675.57|18555.57|18675.57|18555.57|18674.68|18554.68|10
1629369810000|2021-08-19 10:43:30|18675.51|18555.51|18674.35|18554.35|18676.08|18556.08|18674.35|18554.35|10
1629369820000|2021-08-19 10:43:40|18673.9|18553.9|18676.23|18556.23|18676.23|18556.23|18673.9|18553.9|10
1629369830000|2021-08-19 10:43:50|18676.18|18556.18|18673.82|18553.82|18676.22|18556.22|18672.6|18552.6|10
1629369840000|2021-08-19 10:44:00|18674.12|18554.12|18669.64|18549.64|18674.12|18554.12|18669.41|18549.41|10
1629369850000|2021-08-19 10:44:10|18669.22|18549.22|18673.89|18553.89|18673.89|18553.89|18669.22|18549.22|10
1629369860000|2021-08-19 10:44:20|18674.05|18554.05|18676.58|18556.58|18676.58|18556.58|18674.05|18554.05|9
1629369870000|2021-08-19 10:44:30|18677.37|18557.37|18679.2|18559.2|18679.2|18559.2|18677.2|18557.2|10
1629369880000|2021-08-19 10:44:40|18678.81|18558.81|18676.41|18556.41|18679.3|18559.3|18676.27|18556.27|10
1629369890000|2021-08-19 10:44:50|18676.66|18556.66|18675.24|18555.24|18676.81|18556.81|18675.08|18555.08|10
1629369900000|2021-08-19 10:45:00|18677.4|18557.4|18676.18|18556.18|18677.4|18557.4|18676.18|18556.18|10
1629369910000|2021-08-19 10:45:10|18674.93|18554.93|18672.88|18552.88|18675.61|18555.61|18672.65|18552.65|10
1629369920000|2021-08-19 10:45:20|18672.86|18552.86|18668.2|18548.2|18672.86|18552.86|18666|18546|10
1629369930000|2021-08-19 10:45:30|18666.61|18546.61|18660.67|18540.67|18667.03|18547.03|18660.67|18540.67|10
1629369940000|2021-08-19 10:45:40|18656.95|18536.95|18653.24|18533.24|18656.95|18536.95|18652.51|18532.51|10
1629369950000|2021-08-19 10:45:50|18653.33|18533.33|18652.31|18532.31|18653.33|18533.33|18652.31|18532.31|10
1629369960000|2021-08-19 10:46:00|18652.29|18532.29|18652.12|18532.12|18653.43|18533.43|18652.02|18532.02|10
1629369970000|2021-08-19 10:46:10|18651.74|18531.74|18650.39|18530.39|18651.74|18531.74|18650.05|18530.05|9
1629369980000|2021-08-19 10:46:20|18650.27|18530.27|18650.54|18530.54|18651.49|18531.49|18649.51|18529.51|10
1629369990000|2021-08-19 10:46:30|18650.29|18530.29|18649.15|18529.15|18650.41|18530.41|18649.04|18529.04|10
1629370000000|2021-08-19 10:46:40|18648.98|18528.98|18648.22|18528.22|18649.3|18529.3|18647.52|18527.52|10
1629370010000|2021-08-19 10:46:50|18648.36|18528.36|18647.76|18527.76|18649.12|18529.12|18646.65|18526.65|10
1629370020000|2021-08-19 10:47:00|18647.34|18527.34|18648.24|18528.24|18650.39|18530.39|18647.24|18527.24|10
1629370030000|2021-08-19 10:47:10|18648.71|18528.71|18652.24|18532.24|18652.24|18532.24|18648.71|18528.71|9
1629370040000|2021-08-19 10:47:20|18652.1|18532.1|18658.01|18538.01|18658.01|18538.01|18652.1|18532.1|10
1629370050000|2021-08-19 10:47:30|18659.18|18539.18|18661.14|18541.14|18661.36|18541.36|18659.18|18539.18|10
1629370060000|2021-08-19 10:47:40|18661.19|18541.19|18662.38|18542.38|18662.38|18542.38|18660.84|18540.84|9
1629370070000|2021-08-19 10:47:50|18662.44|18542.44|18662.99|18542.99|18662.99|18542.99|18662.44|18542.44|8
1629370080000|2021-08-19 10:48:00|18663.11|18543.11|18664.98|18544.98|18664.98|18544.98|18663.11|18543.11|8
1629370090000|2021-08-19 10:48:10|18664.82|18544.82|18663.5|18543.5|18664.82|18544.82|18661.78|18541.78|9
1629370100000|2021-08-19 10:48:20|18663.28|18543.28|18661.31|18541.31|18663.28|18543.28|18660.94|18540.94|9
1629370110000|2021-08-19 10:48:30|18661.22|18541.22|18661.89|18541.89|18662.92|18542.92|18660.73|18540.73|9
1629370120000|2021-08-19 10:48:40|18662.1|18542.1|18660.84|18540.84|18662.1|18542.1|18660.84|18540.84|9
1629370130000|2021-08-19 10:48:50|18659.86|18539.86|18657.17|18537.17|18659.86|18539.86|18657.02|18537.02|10
1629370140000|2021-08-19 10:49:00|18657.13|18537.13|18652.47|18532.47|18657.23|18537.23|18652.47|18532.47|10
1629370150000|2021-08-19 10:49:10|18651.72|18531.72|18648.54|18528.54|18651.72|18531.72|18648.54|18528.54|10
1629370160000|2021-08-19 10:49:20|18648.58|18528.58|18647.81|18527.81|18648.58|18528.58|18647.4|18527.4|9
1629370170000|2021-08-19 10:49:30|18647.07|18527.07|18646.02|18526.02|18647.5|18527.5|18646.02|18526.02|9
1629370180000|2021-08-19 10:49:40|18645.46|18525.46|18643.51|18523.51|18645.46|18525.46|18643.26|18523.26|10
1629370190000|2021-08-19 10:49:50|18643.3|18523.3|18640|18520|18643.3|18523.3|18639.17|18519.17|10
1629370200000|2021-08-19 10:50:00|18640.14|18520.14|18637.55|18517.55|18640.21|18520.21|18637.55|18517.55|10
1629370210000|2021-08-19 10:50:10|18637.8|18517.8|18636.93|18516.93|18637.8|18517.8|18636.17|18516.17|10
1629370220000|2021-08-19 10:50:20|18637.67|18517.67|18638.9|18518.9|18639.55|18519.55|18637.67|18517.67|9
1629370230000|2021-08-19 10:50:30|18638.35|18518.35|18636.77|18516.77|18638.35|18518.35|18636.77|18516.77|10
1629370240000|2021-08-19 10:50:40|18636.93|18516.93|18636.35|18516.35|18637.18|18517.18|18636.35|18516.35|10
1629370250000|2021-08-19 10:50:50|18636.02|18516.02|18635.3|18515.3|18636.02|18516.02|18634.97|18514.97|10
1629370260000|2021-08-19 10:51:00|18634.7|18514.7|18634.98|18514.98|18635.46|18515.46|18634.7|18514.7|10
1629370270000|2021-08-19 10:51:10|18635.35|18515.35|18636.71|18516.71|18636.71|18516.71|18634.13|18514.13|10
1629370280000|2021-08-19 10:51:20|18636.72|18516.72|18641.23|18521.23|18641.23|18521.23|18636.72|18516.72|10
1629370290000|2021-08-19 10:51:30|18639.71|18519.71|18636.64|18516.64|18639.71|18519.71|18636.37|18516.37|10
1629370300000|2021-08-19 10:51:40|18636.62|18516.62|18635.38|18515.38|18636.66|18516.66|18635.1|18515.1|10
1629370310000|2021-08-19 10:51:50|18635.39|18515.39|18636.37|18516.37|18636.37|18516.37|18635.39|18515.39|9
1629370320000|2021-08-19 10:52:00|18636.43|18516.43|18636.36|18516.36|18637.74|18517.74|18635.99|18515.99|10
1629370330000|2021-08-19 10:52:10|18636.43|18516.43|18635.91|18515.91|18636.43|18516.43|18635.81|18515.81|8
1629370340000|2021-08-19 10:52:20|18636.16|18516.16|18636.72|18516.72|18636.83|18516.83|18635.7|18515.7|9
1629370350000|2021-08-19 10:52:30|18636.85|18516.85|18635.34|18515.34|18636.9|18516.9|18635.32|18515.32|9
1629370360000|2021-08-19 10:52:40|18635.21|18515.21|18635.61|18515.61|18636.07|18516.07|18634.89|18514.89|9
1629370370000|2021-08-19 10:52:50|18635.31|18515.31|18635.55|18515.55|18636.74|18516.74|18635.31|18515.31|8
1629370380000|2021-08-19 10:53:00|18635.33|18515.33|18631.89|18511.89|18635.33|18515.33|18631.89|18511.89|10
1629370390000|2021-08-19 10:53:10|18631.57|18511.57|18629.45|18509.45|18632|18512|18629.45|18509.45|10
1629370400000|2021-08-19 10:53:20|18628.62|18508.62|18626.24|18506.24|18628.62|18508.62|18626.22|18506.22|10
1629370410000|2021-08-19 10:53:30|18626.38|18506.38|18624.92|18504.92|18626.38|18506.38|18624.55|18504.55|10
1629370420000|2021-08-19 10:53:40|18625.09|18505.09|18627.23|18507.23|18627.4|18507.4|18625.09|18505.09|10
1629370430000|2021-08-19 10:53:50|18627.22|18507.22|18628.04|18508.04|18629.3|18509.3|18627.22|18507.22|8
1629370440000|2021-08-19 10:54:00|18628.78|18508.78|18628.33|18508.33|18628.78|18508.78|18628.33|18508.33|7
1629370450000|2021-08-19 10:54:10|18628.41|18508.41|18633.51|18513.51|18633.51|18513.51|18628.41|18508.41|9
1629370460000|2021-08-19 10:54:20|18633.52|18513.52|18638.52|18518.52|18638.52|18518.52|18633.52|18513.52|9
1629370470000|2021-08-19 10:54:30|18639.15|18519.15|18641.91|18521.91|18641.91|18521.91|18639.04|18519.04|10
1629370480000|2021-08-19 10:54:40|18642.21|18522.21|18646.11|18526.11|18646.11|18526.11|18642.21|18522.21|10
1629370490000|2021-08-19 10:54:50|18646.41|18526.41|18647.31|18527.31|18647.6|18527.6|18646.41|18526.41|10
1629370500000|2021-08-19 10:55:00|18647.89|18527.89|18654.63|18534.63|18654.8|18534.8|18647.89|18527.89|10
1629370510000|2021-08-19 10:55:10|18653.03|18533.03|18653.71|18533.71|18653.72|18533.72|18653.03|18533.03|9
1629370520000|2021-08-19 10:55:20|18653.74|18533.74|18654.02|18534.02|18654.07|18534.07|18652.73|18532.73|10
1629370530000|2021-08-19 10:55:30|18654|18534|18653.41|18533.41|18654.13|18534.13|18653.01|18533.01|9
1629370540000|2021-08-19 10:55:40|18653.4|18533.4|18653.7|18533.7|18654.18|18534.18|18653.4|18533.4|10
1629370550000|2021-08-19 10:55:50|18653.69|18533.69|18656.19|18536.19|18656.19|18536.19|18653.69|18533.69|9
1629370560000|2021-08-19 10:56:00|18656.23|18536.23|18651.99|18531.99|18656.23|18536.23|18651.99|18531.99|10
1629370570000|2021-08-19 10:56:10|18652.32|18532.32|18649.14|18529.14|18652.32|18532.32|18649.09|18529.09|9
1629370580000|2021-08-19 10:56:20|18648.84|18528.84|18645.05|18525.05|18649.17|18529.17|18644.98|18524.98|10
1629370590000|2021-08-19 10:56:30|18644.3|18524.3|18641.73|18521.73|18644.3|18524.3|18641.55|18521.55|9
1629370600000|2021-08-19 10:56:40|18641.03|18521.03|18635.47|18515.47|18641.03|18521.03|18635.47|18515.47|7
1629370610000|2021-08-19 10:56:50|18635.54|18515.54|18633.11|18513.11|18635.54|18515.54|18633.11|18513.11|9
1629370620000|2021-08-19 10:57:00|18632.76|18512.76|18630.45|18510.45|18632.76|18512.76|18630.39|18510.39|9
1629370630000|2021-08-19 10:57:10|18630.37|18510.37|18631.58|18511.58|18631.75|18511.75|18630.35|18510.35|10
1629370640000|2021-08-19 10:57:20|18632.74|18512.74|18636.08|18516.08|18636.13|18516.13|18632.74|18512.74|8
1629370650000|2021-08-19 10:57:30|18636.34|18516.34|18635.56|18515.56|18636.34|18516.34|18635.35|18515.35|10
1629370660000|2021-08-19 10:57:40|18635.98|18515.98|18637.34|18517.34|18637.34|18517.34|18635.09|18515.09|9
1629370670000|2021-08-19 10:57:50|18636.81|18516.81|18635.92|18515.92|18636.81|18516.81|18635.62|18515.62|10
1629370680000|2021-08-19 10:58:00|18636.02|18516.02|18638.51|18518.51|18638.51|18518.51|18635.61|18515.61|10
1629370690000|2021-08-19 10:58:10|18638.73|18518.73|18645.99|18525.99|18645.99|18525.99|18638.73|18518.73|9
1629370700000|2021-08-19 10:58:20|18647.37|18527.37|18653.99|18533.99|18654.16|18534.16|18647.37|18527.37|10
1629370710000|2021-08-19 10:58:30|18653.31|18533.31|18651.1|18531.1|18653.32|18533.32|18651.01|18531.01|9
1629370720000|2021-08-19 10:58:40|18651.48|18531.48|18653.05|18533.05|18653.05|18533.05|18651.48|18531.48|10
1629370730000|2021-08-19 10:58:50|18653.2|18533.2|18657.49|18537.49|18657.49|18537.49|18653.2|18533.2|10
1629370740000|2021-08-19 10:59:00|18657.88|18537.88|18658.81|18538.81|18658.81|18538.81|18657.88|18537.88|9
1629370750000|2021-08-19 10:59:10|18659.06|18539.06|18658.03|18538.03|18659.61|18539.61|18658.03|18538.03|10
1629370760000|2021-08-19 10:59:20|18657.95|18537.95|18656.21|18536.21|18658.2|18538.2|18656.21|18536.21|10
1629370770000|2021-08-19 10:59:30|18656.03|18536.03|18652.68|18532.68|18657.2|18537.2|18652.37|18532.37|10
1629370780000|2021-08-19 10:59:40|18652.62|18532.62|18651.78|18531.78|18652.62|18532.62|18651.36|18531.36|9
1629370790000|2021-08-19 10:59:50|18651.19|18531.19|18645.99|18525.99|18651.19|18531.19|18645.99|18525.99|9
1629370800000|2021-08-19 11:00:00|18646.44|18526.44|18643.22|18523.22|18646.44|18526.44|18642.76|18522.76|9
1629370810000|2021-08-19 11:00:10|18643.12|18523.12|18641.69|18521.69|18643.12|18523.12|18641.69|18521.69|9
1629370820000|2021-08-19 11:00:20|18641.58|18521.58|18638.48|18518.48|18642.95|18522.95|18638.48|18518.48|10
1629370830000|2021-08-19 11:00:30|18638.43|18518.43|18632.85|18512.85|18638.43|18518.43|18632.8|18512.8|9
1629370840000|2021-08-19 11:00:40|18633.32|18513.32|18631.32|18511.32|18633.41|18513.41|18631.32|18511.32|10
1629370850000|2021-08-19 11:00:50|18630.83|18510.83|18630.2|18510.2|18630.84|18510.84|18628.79|18508.79|9
1629370860000|2021-08-19 11:01:00|18630.76|18510.76|18627.24|18507.24|18631.35|18511.35|18627.24|18507.24|10
1629370870000|2021-08-19 11:01:10|18626.21|18506.21|18623.87|18503.87|18626.21|18506.21|18623.19|18503.19|10
1629370880000|2021-08-19 11:01:20|18623.91|18503.91|18625.55|18505.55|18626.54|18506.54|18623.91|18503.91|10
1629370890000|2021-08-19 11:01:30|18626.2|18506.2|18622.92|18502.92|18626.2|18506.2|18622.92|18502.92|10
1629370900000|2021-08-19 11:01:40|18622.85|18502.85|18619.99|18499.99|18622.85|18502.85|18619.79|18499.79|10
1629370910000|2021-08-19 11:01:50|18620.08|18500.08|18620.9|18500.9|18620.96|18500.96|18620.08|18500.08|9
1629370920000|2021-08-19 11:02:00|18620.67|18500.67|18620.83|18500.83|18620.88|18500.88|18620.44|18500.44|10
1629370930000|2021-08-19 11:02:10|18620.45|18500.45|18626.34|18506.34|18626.34|18506.34|18620.45|18500.45|9
1629370940000|2021-08-19 11:02:20|18626.23|18506.23|18631.22|18511.22|18631.36|18511.36|18626.23|18506.23|10
1629370950000|2021-08-19 11:02:30|18631.36|18511.36|18634.93|18514.93|18634.93|18514.93|18631.36|18511.36|9
1629370960000|2021-08-19 11:02:40|18634.95|18514.95|18636.35|18516.35|18636.35|18516.35|18634.02|18514.02|8
1629370970000|2021-08-19 11:02:50|18638.03|18518.03|18641.37|18521.37|18641.37|18521.37|18638.03|18518.03|9
1629370980000|2021-08-19 11:03:00|18641.31|18521.31|18644.31|18524.31|18644.31|18524.31|18641.31|18521.31|10
1629370990000|2021-08-19 11:03:10|18644.36|18524.36|18647.36|18527.36|18647.41|18527.41|18644.36|18524.36|9
1629371000000|2021-08-19 11:03:20|18647.43|18527.43|18648.47|18528.47|18648.49|18528.49|18647.28|18527.28|10
1629371010000|2021-08-19 11:03:30|18648.85|18528.85|18650.53|18530.53|18650.86|18530.86|18648.65|18528.65|10
1629371020000|2021-08-19 11:03:40|18651.03|18531.03|18658.85|18538.85|18658.85|18538.85|18651.03|18531.03|10
1629371030000|2021-08-19 11:03:50|18659.63|18539.63|18665.32|18545.32|18665.32|18545.32|18659.63|18539.63|10
1629371040000|2021-08-19 11:04:00|18664.89|18544.89|18670.96|18550.96|18671.1|18551.1|18664.89|18544.89|10
1629371050000|2021-08-19 11:04:10|18671.17|18551.17|18680.44|18560.44|18680.44|18560.44|18671.01|18551.01|10
1629371060000|2021-08-19 11:04:20|18680.84|18560.84|18679.8|18559.8|18681.22|18561.22|18679.74|18559.74|10
1629371070000|2021-08-19 11:04:30|18677.99|18557.99|18680.73|18560.73|18680.76|18560.76|18677.55|18557.55|10
1629371080000|2021-08-19 11:04:40|18681.73|18561.73|18679.55|18559.55|18681.73|18561.73|18679.55|18559.55|10
1629371090000|2021-08-19 11:04:50|18679.62|18559.62|18678.58|18558.58|18679.62|18559.62|18676.86|18556.86|10
1629371100000|2021-08-19 11:05:00|18679.52|18559.52|18679.86|18559.86|18680.34|18560.34|18679.45|18559.45|10
1629371110000|2021-08-19 11:05:10|18679.34|18559.34|18677.08|18557.08|18679.94|18559.94|18677.08|18557.08|10
1629371120000|2021-08-19 11:05:20|18676.71|18556.71|18679.1|18559.1|18679.1|18559.1|18675.75|18555.75|10
1629371130000|2021-08-19 11:05:30|18679.09|18559.09|18677.95|18557.95|18679.09|18559.09|18677.95|18557.95|10
1629371140000|2021-08-19 11:05:40|18677.89|18557.89|18677.05|18557.05|18678.69|18558.69|18677.05|18557.05|10
1629371150000|2021-08-19 11:05:50|18676.85|18556.85|18676.83|18556.83|18677.67|18557.67|18676.21|18556.21|9
1629371160000|2021-08-19 11:06:00|18676.81|18556.81|18672.21|18552.21|18676.81|18556.81|18672.21|18552.21|10
1629371170000|2021-08-19 11:06:10|18672.29|18552.29|18670.96|18550.96|18672.57|18552.57|18670.96|18550.96|8
1629371180000|2021-08-19 11:06:20|18671.01|18551.01|18667.78|18547.78|18671.01|18551.01|18667.59|18547.59|10
1629371190000|2021-08-19 11:06:30|18666.85|18546.85|18666.33|18546.33|18667.03|18547.03|18665.2|18545.2|10
1629371200000|2021-08-19 11:06:40|18665.95|18545.95|18664.35|18544.35|18666.18|18546.18|18664.02|18544.02|8
1629371210000|2021-08-19 11:06:50|18664.22|18544.22|18665.43|18545.43|18666.53|18546.53|18663.54|18543.54|10
1629371220000|2021-08-19 11:07:00|18665.36|18545.36|18662.09|18542.09|18666.1|18546.1|18662.09|18542.09|10
1629371230000|2021-08-19 11:07:10|18662.53|18542.53|18660.14|18540.14|18662.63|18542.63|18660.14|18540.14|10
1629371240000|2021-08-19 11:07:20|18659.96|18539.96|18651.76|18531.76|18659.96|18539.96|18651.19|18531.19|10
1629371250000|2021-08-19 11:07:30|18651.28|18531.28|18646.29|18526.29|18651.57|18531.57|18646.29|18526.29|10
1629371260000|2021-08-19 11:07:40|18646.35|18526.35|18644.62|18524.62|18646.35|18526.35|18644.62|18524.62|10
1629371270000|2021-08-19 11:07:50|18644.37|18524.37|18642.49|18522.49|18644.37|18524.37|18642.49|18522.49|10
1629371280000|2021-08-19 11:08:00|18643.24|18523.24|18641.17|18521.17|18643.24|18523.24|18639.63|18519.63|9
1629371290000|2021-08-19 11:08:10|18641.16|18521.16|18640.9|18520.9|18642.31|18522.31|18640.79|18520.79|9
1629371300000|2021-08-19 11:08:20|18640.91|18520.91|18636.65|18516.65|18640.91|18520.91|18636.26|18516.26|10
1629371310000|2021-08-19 11:08:30|18636.74|18516.74|18636.68|18516.68|18636.79|18516.79|18636.36|18516.36|10
1629371320000|2021-08-19 11:08:40|18636.81|18516.81|18638.16|18518.16|18638.97|18518.97|18636.69|18516.69|10
1629371330000|2021-08-19 11:08:50|18638.02|18518.02|18637.08|18517.08|18638.3|18518.3|18637.08|18517.08|9
1629371340000|2021-08-19 11:09:00|18636.57|18516.57|18631.77|18511.77|18636.65|18516.65|18630.63|18510.63|10
1629371350000|2021-08-19 11:09:10|18632.58|18512.58|18636.5|18516.5|18637.5|18517.5|18632.58|18512.58|10
1629371360000|2021-08-19 11:09:20|18637.3|18517.3|18636.53|18516.53|18637.55|18517.55|18636.53|18516.53|8
1629371370000|2021-08-19 11:09:30|18637.26|18517.26|18635.25|18515.25|18637.26|18517.26|18635.25|18515.25|10
1629371380000|2021-08-19 11:09:40|18635.46|18515.46|18636.6|18516.6|18636.6|18516.6|18635.46|18515.46|8
1629371390000|2021-08-19 11:09:50|18636.48|18516.48|18636.38|18516.38|18636.94|18516.94|18636.32|18516.32|9
1629371400000|2021-08-19 11:10:00|18635.61|18515.61|18636.48|18516.48|18637.34|18517.34|18635.61|18515.61|9
1629371410000|2021-08-19 11:10:10|18634.96|18514.96|18629.84|18509.84|18634.96|18514.96|18629.84|18509.84|9
1629371420000|2021-08-19 11:10:20|18629.66|18509.66|18621.47|18501.47|18629.66|18509.66|18621.47|18501.47|8
1629371430000|2021-08-19 11:10:30|18621.55|18501.55|18616.69|18496.69|18621.6|18501.6|18616.69|18496.69|9
1629371440000|2021-08-19 11:10:40|18614.03|18494.03|18609.75|18489.75|18614.03|18494.03|18609.7|18489.7|10
1629371450000|2021-08-19 11:10:50|18609.79|18489.79|18608.13|18488.13|18610.77|18490.77|18608.13|18488.13|9
1629371460000|2021-08-19 11:11:00|18607.47|18487.47|18606.75|18486.75|18607.63|18487.63|18606.75|18486.75|10
1629371470000|2021-08-19 11:11:10|18606.8|18486.8|18602.71|18482.71|18606.8|18486.8|18602.71|18482.71|10
1629371480000|2021-08-19 11:11:20|18603.79|18483.79|18600.68|18480.68|18604.8|18484.8|18600.68|18480.68|10
1629371490000|2021-08-19 11:11:30|18600.44|18480.44|18598.24|18478.24|18600.44|18480.44|18598.24|18478.24|10
1629371500000|2021-08-19 11:11:40|18598.12|18478.12|18601.58|18481.58|18601.58|18481.58|18597.94|18477.94|10
1629371510000|2021-08-19 11:11:50|18602.77|18482.77|18604.76|18484.76|18605.84|18485.84|18602.77|18482.77|10
1629371520000|2021-08-19 11:12:00|18604.68|18484.68|18606.54|18486.54|18606.54|18486.54|18604.57|18484.57|10
1629371530000|2021-08-19 11:12:10|18606.72|18486.72|18612.47|18492.47|18612.47|18492.47|18605.53|18485.53|10
1629371540000|2021-08-19 11:12:20|18613.02|18493.02|18625.35|18505.35|18625.45|18505.45|18613.02|18493.02|10
1629371550000|2021-08-19 11:12:30|18625.4|18505.4|18632.04|18512.04|18632.04|18512.04|18625.4|18505.4|10
1629371560000|2021-08-19 11:12:40|18632.22|18512.22|18640.96|18520.96|18640.96|18520.96|18632.22|18512.22|10
1629371570000|2021-08-19 11:12:50|18642.06|18522.06|18653.47|18533.47|18653.47|18533.47|18642.06|18522.06|10
1629371580000|2021-08-19 11:13:00|18655.51|18535.51|18667.05|18547.05|18667.05|18547.05|18655.51|18535.51|10
1629371590000|2021-08-19 11:13:10|18667.8|18547.8|18668.55|18548.55|18669.2|18549.2|18667.8|18547.8|10
1629371600000|2021-08-19 11:13:20|18668.8|18548.8|18670.92|18550.92|18671.33|18551.33|18668.8|18548.8|10
1629371610000|2021-08-19 11:13:30|18670.84|18550.84|18670.53|18550.53|18670.84|18550.84|18670.16|18550.16|9
1629371620000|2021-08-19 11:13:40|18670.57|18550.57|18668.04|18548.04|18670.57|18550.57|18667.81|18547.81|10
1629371630000|2021-08-19 11:13:50|18667.76|18547.76|18668.32|18548.32|18668.73|18548.73|18667.56|18547.56|10
1629371640000|2021-08-19 11:14:00|18669.2|18549.2|18668.35|18548.35|18670.7|18550.7|18668.29|18548.29|10
1629371650000|2021-08-19 11:14:10|18668.32|18548.32|18668.86|18548.86|18669.31|18549.31|18668.32|18548.32|10
1629371660000|2021-08-19 11:14:20|18668.52|18548.52|18670.85|18550.85|18670.85|18550.85|18668.52|18548.52|10
1629371670000|2021-08-19 11:14:30|18670.89|18550.89|18671.74|18551.74|18671.78|18551.78|18669.76|18549.76|10
1629371680000|2021-08-19 11:14:40|18671.22|18551.22|18667.85|18547.85|18671.22|18551.22|18667.76|18547.76|10
1629371690000|2021-08-19 11:14:50|18667.54|18547.54|18664.88|18544.88|18667.54|18547.54|18664.88|18544.88|10
1629371700000|2021-08-19 11:15:00|18663.7|18543.7|18659.8|18539.8|18663.7|18543.7|18659.8|18539.8|10
1629371710000|2021-08-19 11:15:10|18659.26|18539.26|18655.93|18535.93|18659.26|18539.26|18655.93|18535.93|9
1629371720000|2021-08-19 11:15:20|18655.96|18535.96|18653.62|18533.62|18655.96|18535.96|18653.62|18533.62|10
1629371730000|2021-08-19 11:15:30|18653.42|18533.42|18650.45|18530.45|18653.42|18533.42|18650.44|18530.44|10
1629371740000|2021-08-19 11:15:40|18650.58|18530.58|18653.35|18533.35|18653.35|18533.35|18650.33|18530.33|9
1629371750000|2021-08-19 11:15:50|18653.73|18533.73|18660.03|18540.03|18660.03|18540.03|18653.73|18533.73|10
1629371760000|2021-08-19 11:16:00|18660.06|18540.06|18665.75|18545.75|18665.75|18545.75|18659.93|18539.93|10
1629371770000|2021-08-19 11:16:10|18667.72|18547.72|18673.49|18553.49|18673.49|18553.49|18667.72|18547.72|10
1629371780000|2021-08-19 11:16:20|18674.83|18554.83|18685.14|18565.14|18685.14|18565.14|18674.83|18554.83|10
1629371790000|2021-08-19 11:16:30|18685.32|18565.32|18695.34|18575.34|18695.34|18575.34|18685.32|18565.32|10
1629371800000|2021-08-19 11:16:40|18697.81|18577.81|18700.36|18580.36|18701.11|18581.11|18697.81|18577.81|10
1629371810000|2021-08-19 11:16:50|18699.99|18579.99|18698.28|18578.28|18699.99|18579.99|18697.83|18577.83|10
1629371820000|2021-08-19 11:17:00|18698.41|18578.41|18696.47|18576.47|18698.64|18578.64|18696.47|18576.47|10
1629371830000|2021-08-19 11:17:10|18696.01|18576.01|18689.72|18569.72|18696.01|18576.01|18689.72|18569.72|9
1629371840000|2021-08-19 11:17:20|18690.89|18570.89|18688.55|18568.55|18690.89|18570.89|18688.39|18568.39|10
1629371850000|2021-08-19 11:17:30|18687.18|18567.18|18686.1|18566.1|18687.45|18567.45|18685|18565|10
1629371860000|2021-08-19 11:17:40|18685.75|18565.75|18687.54|18567.54|18687.82|18567.82|18685.68|18565.68|10
1629371870000|2021-08-19 11:17:50|18687.35|18567.35|18684.6|18564.6|18687.35|18567.35|18684.52|18564.52|10
1629371880000|2021-08-19 11:18:00|18684.78|18564.78|18682.32|18562.32|18684.78|18564.78|18682.31|18562.31|9
1629371890000|2021-08-19 11:18:10|18683|18563|18682.67|18562.67|18683|18563|18681.99|18561.99|10
1629371900000|2021-08-19 11:18:20|18682.53|18562.53|18682.97|18562.97|18683.33|18563.33|18682.53|18562.53|9
1629371910000|2021-08-19 11:18:30|18683.01|18563.01|18685.41|18565.41|18685.42|18565.42|18683.01|18563.01|10
1629371920000|2021-08-19 11:18:40|18685.04|18565.04|18686.21|18566.21|18686.21|18566.21|18684.78|18564.78|9
1629371930000|2021-08-19 11:18:50|18686.24|18566.24|18686.63|18566.63|18686.63|18566.63|18685.44|18565.44|10
1629371940000|2021-08-19 11:19:00|18686.35|18566.35|18687.35|18567.35|18687.35|18567.35|18685.83|18565.83|10
1629371950000|2021-08-19 11:19:10|18687.71|18567.71|18689.02|18569.02|18690.14|18570.14|18687.71|18567.71|8
1629371960000|2021-08-19 11:19:20|18689.1|18569.1|18691.51|18571.51|18691.51|18571.51|18689.1|18569.1|9
1629371970000|2021-08-19 11:19:30|18691.85|18571.85|18696.78|18576.78|18696.78|18576.78|18691.82|18571.82|10
1629371980000|2021-08-19 11:19:40|18696.81|18576.81|18698.38|18578.38|18698.38|18578.38|18695.24|18575.24|10
1629371990000|2021-08-19 11:19:50|18698.47|18578.47|18700.86|18580.86|18700.94|18580.94|18698.27|18578.27|8
1629372000000|2021-08-19 11:20:00|18702.27|18582.27|18711.2|18591.2|18711.2|18591.2|18702.27|18582.27|9
1629372010000|2021-08-19 11:20:10|18710.92|18590.92|18709.01|18589.01|18712.19|18592.19|18709.01|18589.01|10
1629372020000|2021-08-19 11:20:20|18708.95|18588.95|18707.15|18587.15|18709.02|18589.02|18707.08|18587.08|9
1629372030000|2021-08-19 11:20:30|18708.48|18588.48|18706.98|18586.98|18709.04|18589.04|18706.98|18586.98|9
1629372040000|2021-08-19 11:20:40|18705.75|18585.75|18704.27|18584.27|18707.14|18587.14|18704.26|18584.26|10
1629372050000|2021-08-19 11:20:50|18704.14|18584.14|18709.67|18589.67|18709.67|18589.67|18704.14|18584.14|10
1629372060000|2021-08-19 11:21:00|18709.92|18589.92|18710.64|18590.64|18710.95|18590.95|18709.61|18589.61|10
1629372070000|2021-08-19 11:21:10|18711.37|18591.37|18714.33|18594.33|18714.34|18594.34|18711.37|18591.37|10
1629372080000|2021-08-19 11:21:20|18713.06|18593.06|18718.84|18598.84|18718.84|18598.84|18713.06|18593.06|9
1629372090000|2021-08-19 11:21:30|18718.89|18598.89|18721.29|18601.29|18722.37|18602.37|18718.89|18598.89|10
1629372100000|2021-08-19 11:21:40|18720.9|18600.9|18722.92|18602.92|18722.92|18602.92|18720.75|18600.75|9
1629372110000|2021-08-19 11:21:50|18722.81|18602.81|18725.57|18605.57|18725.57|18605.57|18722|18602|9
1629372120000|2021-08-19 11:22:00|18725.98|18605.98|18727.98|18607.98|18727.98|18607.98|18725.96|18605.96|10
1629372130000|2021-08-19 11:22:10|18726.66|18606.66|18725.08|18605.08|18726.76|18606.76|18725.08|18605.08|9
1629372140000|2021-08-19 11:22:20|18725.04|18605.04|18725.49|18605.49|18725.49|18605.49|18723.56|18603.56|10
1629372150000|2021-08-19 11:22:30|18725.07|18605.07|18719.31|18599.31|18725.07|18605.07|18719.31|18599.31|10
1629372160000|2021-08-19 11:22:40|18719.69|18599.69|18711.21|18591.21|18720.05|18600.05|18711.21|18591.21|10
1629372170000|2021-08-19 11:22:50|18709.93|18589.93|18705.23|18585.23|18709.93|18589.93|18705.23|18585.23|10
1629372180000|2021-08-19 11:23:00|18704.84|18584.84|18705.8|18585.8|18706.12|18586.12|18704.25|18584.25|10
1629372190000|2021-08-19 11:23:10|18706.11|18586.11|18702.5|18582.5|18706.11|18586.11|18702.5|18582.5|9
1629372200000|2021-08-19 11:23:20|18700.54|18580.54|18697.85|18577.85|18700.81|18580.81|18697.85|18577.85|9
1629372210000|2021-08-19 11:23:30|18697.86|18577.86|18698.13|18578.13|18698.13|18578.13|18697.18|18577.18|9
1629372220000|2021-08-19 11:23:40|18698.99|18578.99|18702.28|18582.28|18702.28|18582.28|18698.73|18578.73|10
1629372230000|2021-08-19 11:23:50|18702.31|18582.31|18701.13|18581.13|18702.31|18582.31|18700.96|18580.96|9
1629372240000|2021-08-19 11:24:00|18700.95|18580.95|18701.27|18581.27|18701.84|18581.84|18699.67|18579.67|10
1629372250000|2021-08-19 11:24:10|18702.04|18582.04|18704.1|18584.1|18704.1|18584.1|18702.04|18582.04|10
1629372260000|2021-08-19 11:24:20|18704.47|18584.47|18703.84|18583.84|18705.46|18585.46|18703.75|18583.75|10
1629372270000|2021-08-19 11:24:30|18703.93|18583.93|18703.97|18583.97|18704.47|18584.47|18703.49|18583.49|10
1629372280000|2021-08-19 11:24:40|18704.08|18584.08|18705.83|18585.83|18707.25|18587.25|18704.08|18584.08|10
1629372290000|2021-08-19 11:24:50|18705.56|18585.56|18707.13|18587.13|18707.18|18587.18|18705.56|18585.56|10
1629372300000|2021-08-19 11:25:00|18707.09|18587.09|18707.47|18587.47|18708.72|18588.72|18707.09|18587.09|10
1629372310000|2021-08-19 11:25:10|18708.5|18588.5|18706.47|18586.47|18709.19|18589.19|18706.47|18586.47|10
1629372320000|2021-08-19 11:25:20|18704.48|18584.48|18703.96|18583.96|18704.48|18584.48|18702.8|18582.8|10
1629372330000|2021-08-19 11:25:30|18704.07|18584.07|18703.16|18583.16|18704.5|18584.5|18702.97|18582.97|8
1629372340000|2021-08-19 11:25:40|18704.23|18584.23|18708.39|18588.39|18708.5|18588.5|18704.23|18584.23|10
1629372350000|2021-08-19 11:25:50|18708.35|18588.35|18709.42|18589.42|18709.42|18589.42|18707.59|18587.59|10
1629372360000|2021-08-19 11:26:00|18709.32|18589.32|18705.17|18585.17|18709.32|18589.32|18705.17|18585.17|10
1629372370000|2021-08-19 11:26:10|18704.97|18584.97|18701.04|18581.04|18704.97|18584.97|18701.04|18581.04|10
1629372380000|2021-08-19 11:26:20|18700.03|18580.03|18696.22|18576.22|18700.03|18580.03|18696.22|18576.22|10
1629372390000|2021-08-19 11:26:30|18696.4|18576.4|18689.66|18569.66|18696.4|18576.4|18689.66|18569.66|10
1629372400000|2021-08-19 11:26:40|18689.58|18569.58|18688.87|18568.87|18689.58|18569.58|18688.33|18568.33|10
1629372410000|2021-08-19 11:26:50|18689.04|18569.04|18682.82|18562.82|18689.07|18569.07|18682.82|18562.82|9
1629372420000|2021-08-19 11:27:00|18682.58|18562.58|18672.86|18552.86|18682.58|18562.58|18672.86|18552.86|10
1629372430000|2021-08-19 11:27:10|18672.52|18552.52|18672.14|18552.14|18673.64|18553.64|18672.1|18552.1|10
1629372440000|2021-08-19 11:27:20|18671.75|18551.75|18669.03|18549.03|18671.79|18551.79|18669.03|18549.03|9
1629372450000|2021-08-19 11:27:30|18667.73|18547.73|18666.76|18546.76|18667.73|18547.73|18666.35|18546.35|9
1629372460000|2021-08-19 11:27:40|18665.37|18545.37|18664.29|18544.29|18665.37|18545.37|18664.15|18544.15|10
1629372470000|2021-08-19 11:27:50|18664.05|18544.05|18663.11|18543.11|18664.05|18544.05|18662.96|18542.96|10
1629372480000|2021-08-19 11:28:00|18663.28|18543.28|18665.2|18545.2|18665.2|18545.2|18663.22|18543.22|9
1629372490000|2021-08-19 11:28:10|18665.19|18545.19|18668.87|18548.87|18669.68|18549.68|18665.19|18545.19|10
1629372500000|2021-08-19 11:28:20|18668.95|18548.95|18671.06|18551.06|18671.47|18551.47|18668.95|18548.95|10
1629372510000|2021-08-19 11:28:30|18670.96|18550.96|18673.11|18553.11|18673.11|18553.11|18670.96|18550.96|9
1629372520000|2021-08-19 11:28:40|18672.95|18552.95|18670.5|18550.5|18672.96|18552.96|18670.5|18550.5|10
1629372530000|2021-08-19 11:28:50|18670.52|18550.52|18671.8|18551.8|18671.8|18551.8|18670.52|18550.52|10
1629372540000|2021-08-19 11:29:00|18673.11|18553.11|18675.61|18555.61|18675.96|18555.96|18673.11|18553.11|10
1629372550000|2021-08-19 11:29:10|18675.53|18555.53|18674.4|18554.4|18675.6|18555.6|18674.22|18554.22|9
1629372560000|2021-08-19 11:29:20|18674.43|18554.43|18670.63|18550.63|18674.43|18554.43|18670.63|18550.63|10
1629372570000|2021-08-19 11:29:30|18670.45|18550.45|18670.71|18550.71|18670.71|18550.71|18669.78|18549.78|9
1629372580000|2021-08-19 11:29:40|18670.49|18550.49|18670.85|18550.85|18671.62|18551.62|18670.33|18550.33|10
1629372590000|2021-08-19 11:29:50|18671.01|18551.01|18673.56|18553.56|18673.56|18553.56|18671.01|18551.01|10
1629372600000|2021-08-19 11:30:00|18673.8|18553.8|18672.63|18552.63|18673.87|18553.87|18672.63|18552.63|9
1629372610000|2021-08-19 11:30:10|18672.6|18552.6|18673.49|18553.49|18673.62|18553.62|18672.46|18552.46|10
1629372620000|2021-08-19 11:30:20|18673.55|18553.55|18680.42|18560.42|18680.42|18560.42|18673.55|18553.55|10
1629372630000|2021-08-19 11:30:30|18682.26|18562.26|18692.14|18572.14|18692.14|18572.14|18682.26|18562.26|10
1629372640000|2021-08-19 11:30:40|18692.25|18572.25|18693.58|18573.58|18693.76|18573.76|18692.25|18572.25|9
1629372650000|2021-08-19 11:30:50|18693.26|18573.26|18696.15|18576.15|18696.15|18576.15|18693.26|18573.26|10
1629372660000|2021-08-19 11:31:00|18697.3|18577.3|18699.53|18579.53|18699.85|18579.85|18697.3|18577.3|10
1629372670000|2021-08-19 11:31:10|18700.07|18580.07|18711.39|18591.39|18711.39|18591.39|18700.07|18580.07|10
1629372680000|2021-08-19 11:31:20|18711.1|18591.1|18713.3|18593.3|18714.2|18594.2|18711.1|18591.1|10
1629372690000|2021-08-19 11:31:30|18713.36|18593.36|18719.41|18599.41|18719.41|18599.41|18713.36|18593.36|10
1629372700000|2021-08-19 11:31:40|18719.31|18599.31|18724.2|18604.2|18724.2|18604.2|18719.31|18599.31|10
1629372710000|2021-08-19 11:31:50|18724.25|18604.25|18725.4|18605.4|18725.4|18605.4|18724.25|18604.25|10
1629372720000|2021-08-19 11:32:00|18725.62|18605.62|18725.25|18605.25|18726.29|18606.29|18724.9|18604.9|10
1629372730000|2021-08-19 11:32:10|18725.6|18605.6|18727.98|18607.98|18728.55|18608.55|18725.6|18605.6|9
1629372740000|2021-08-19 11:32:20|18726.02|18606.02|18726.37|18606.37|18726.9|18606.9|18726.02|18606.02|8
1629372750000|2021-08-19 11:32:30|18727.01|18607.01|18726.85|18606.85|18727.01|18607.01|18725.08|18605.08|9
1629372760000|2021-08-19 11:32:40|18727.17|18607.17|18724.05|18604.05|18727.17|18607.17|18724.05|18604.05|9
1629372770000|2021-08-19 11:32:50|18725.13|18605.13|18724.64|18604.64|18725.45|18605.45|18723.89|18603.89|10
1629372780000|2021-08-19 11:33:00|18724.83|18604.83|18724.67|18604.67|18724.92|18604.92|18724.25|18604.25|10
1629372790000|2021-08-19 11:33:10|18724.76|18604.76|18728.32|18608.32|18728.32|18608.32|18724.69|18604.69|10
1629372800000|2021-08-19 11:33:20|18728.69|18608.69|18730.36|18610.36|18730.36|18610.36|18728.69|18608.69|8
1629372810000|2021-08-19 11:33:30|18731.15|18611.15|18732.68|18612.68|18732.68|18612.68|18731.15|18611.15|10
1629372820000|2021-08-19 11:33:40|18732.5|18612.5|18727.87|18607.87|18732.5|18612.5|18727.87|18607.87|10
1629372830000|2021-08-19 11:33:50|18727.86|18607.86|18730.03|18610.03|18730.03|18610.03|18727.86|18607.86|10
1629372840000|2021-08-19 11:34:00|18730.42|18610.42|18730.83|18610.83|18731.18|18611.18|18729.95|18609.95|10
1629372850000|2021-08-19 11:34:10|18730.79|18610.79|18728.66|18608.66|18730.79|18610.79|18728.66|18608.66|10
1629372860000|2021-08-19 11:34:20|18728.57|18608.57|18728.19|18608.19|18728.82|18608.82|18728.07|18608.07|9
1629372870000|2021-08-19 11:34:30|18728.53|18608.53|18731.33|18611.33|18731.82|18611.82|18728.03|18608.03|10
1629372880000|2021-08-19 11:34:40|18731.48|18611.48|18733.05|18613.05|18733.05|18613.05|18730.94|18610.94|9
1629372890000|2021-08-19 11:34:50|18733.48|18613.48|18735.88|18615.88|18736.23|18616.23|18733.48|18613.48|9
1629372900000|2021-08-19 11:35:00|18736.18|18616.18|18735.34|18615.34|18736.24|18616.24|18734.69|18614.69|10
1629372910000|2021-08-19 11:35:10|18735.79|18615.79|18738.01|18618.01|18738.16|18618.16|18735.79|18615.79|9
1629372920000|2021-08-19 11:35:20|18738.04|18618.04|18737.67|18617.67|18738.48|18618.48|18737.67|18617.67|9
1629372930000|2021-08-19 11:35:30|18738.24|18618.24|18737.76|18617.76|18738.38|18618.38|18737.35|18617.35|10
1629372940000|2021-08-19 11:35:40|18737.73|18617.73|18734.97|18614.97|18737.88|18617.88|18734.97|18614.97|8
1629372950000|2021-08-19 11:35:50|18734.96|18614.96|18733.87|18613.87|18735.06|18615.06|18733.87|18613.87|9
1629372960000|2021-08-19 11:36:00|18733.61|18613.61|18730.04|18610.04|18733.61|18613.61|18729.96|18609.96|10
1629372970000|2021-08-19 11:36:10|18729.5|18609.5|18731.61|18611.61|18731.61|18611.61|18729.5|18609.5|10
1629372980000|2021-08-19 11:36:20|18732.13|18612.13|18731.82|18611.82|18732.13|18612.13|18731.18|18611.18|10
1629372990000|2021-08-19 11:36:30|18731.44|18611.44|18730.42|18610.42|18731.53|18611.53|18730.42|18610.42|10
1629373000000|2021-08-19 11:36:40|18730.37|18610.37|18730.59|18610.59|18730.65|18610.65|18730.37|18610.37|8
1629373010000|2021-08-19 11:36:50|18730.79|18610.79|18732.37|18612.37|18732.56|18612.56|18729.89|18609.89|9
1629373020000|2021-08-19 11:37:00|18732.32|18612.32|18732.24|18612.24|18732.53|18612.53|18732.14|18612.14|8
1629373030000|2021-08-19 11:37:10|18732.38|18612.38|18731.94|18611.94|18732.84|18612.84|18731.94|18611.94|8
1629373040000|2021-08-19 11:37:20|18731.79|18611.79|18731.73|18611.73|18731.81|18611.81|18731.56|18611.56|8
1629373050000|2021-08-19 11:37:30|18731.85|18611.85|18731.73|18611.73|18731.85|18611.85|18730.48|18610.48|10
1629373060000|2021-08-19 11:37:40|18731.98|18611.98|18731.99|18611.99|18732.21|18612.21|18731.07|18611.07|10
1629373070000|2021-08-19 11:37:50|18732.24|18612.24|18734.67|18614.67|18734.75|18614.75|18732.24|18612.24|9
1629373080000|2021-08-19 11:38:00|18734.6|18614.6|18732.93|18612.93|18734.6|18614.6|18732.21|18612.21|9
1629373090000|2021-08-19 11:38:10|18732.95|18612.95|18728.49|18608.49|18732.95|18612.95|18728.49|18608.49|9
1629373100000|2021-08-19 11:38:20|18729.03|18609.03|18728.98|18608.98|18729.89|18609.89|18728.38|18608.38|9
1629373110000|2021-08-19 11:38:30|18729.08|18609.08|18728.67|18608.67|18729.39|18609.39|18728.15|18608.15|7
1629373120000|2021-08-19 11:38:40|18728.44|18608.44|18718.82|18598.82|18728.44|18608.44|18718.82|18598.82|9
1629373130000|2021-08-19 11:38:50|18720.14|18600.14|18714.68|18594.68|18720.14|18600.14|18714.68|18594.68|10
1629373140000|2021-08-19 11:39:00|18713.13|18593.13|18713.45|18593.45|18713.45|18593.45|18711.96|18591.96|9
1629373150000|2021-08-19 11:39:10|18713.36|18593.36|18712.72|18592.72|18713.67|18593.67|18712.43|18592.43|10
1629373160000|2021-08-19 11:39:20|18710.22|18590.22|18704.23|18584.23|18710.22|18590.22|18704.03|18584.03|10
1629373170000|2021-08-19 11:39:30|18704.12|18584.12|18701.41|18581.41|18704.12|18584.12|18701.41|18581.41|8
1629373180000|2021-08-19 11:39:40|18701.63|18581.63|18699.11|18579.11|18702.32|18582.32|18699.11|18579.11|9
1629373190000|2021-08-19 11:39:50|18697.77|18577.77|18695.74|18575.74|18698.5|18578.5|18695.74|18575.74|9
1629373200000|2021-08-19 11:40:00|18696.46|18576.46|18692.79|18572.79|18697.99|18577.99|18692.79|18572.79|10
1629373210000|2021-08-19 11:40:10|18691.69|18571.69|18691.09|18571.09|18693.72|18573.72|18691.09|18571.09|9
1629373220000|2021-08-19 11:40:20|18689.9|18569.9|18685.73|18565.73|18689.91|18569.91|18685.73|18565.73|10
1629373230000|2021-08-19 11:40:30|18684.1|18564.1|18685.03|18565.03|18685.03|18565.03|18683.71|18563.71|10
1629373240000|2021-08-19 11:40:40|18685.5|18565.5|18682.79|18562.79|18685.5|18565.5|18682.79|18562.79|9
1629373250000|2021-08-19 11:40:50|18682.96|18562.96|18683.8|18563.8|18683.8|18563.8|18682.83|18562.83|8
1629373260000|2021-08-19 11:41:00|18683.86|18563.86|18685.21|18565.21|18685.21|18565.21|18683.86|18563.86|9
1629373270000|2021-08-19 11:41:10|18685.36|18565.36|18685.94|18565.94|18688.24|18568.24|18685.36|18565.36|10
1629373280000|2021-08-19 11:41:20|18685.97|18565.97|18684.18|18564.18|18686.09|18566.09|18684.18|18564.18|9
1629373290000|2021-08-19 11:41:30|18684.15|18564.15|18683.82|18563.82|18684.15|18564.15|18682.97|18562.97|9
1629373300000|2021-08-19 11:41:40|18684.11|18564.11|18683.54|18563.54|18684.11|18564.11|18682.92|18562.92|9
1629373310000|2021-08-19 11:41:50|18683.9|18563.9|18684.43|18564.43|18685|18565|18683.88|18563.88|10
1629373320000|2021-08-19 11:42:00|18684.45|18564.45|18684.29|18564.29|18684.71|18564.71|18684.27|18564.27|7
1629373330000|2021-08-19 11:42:10|18684.15|18564.15|18687.19|18567.19|18687.19|18567.19|18684.15|18564.15|8
1629373340000|2021-08-19 11:42:20|18687.48|18567.48|18689.41|18569.41|18689.45|18569.45|18687.48|18567.48|9
1629373350000|2021-08-19 11:42:30|18690.4|18570.4|18692.2|18572.2|18692.66|18572.66|18690.4|18570.4|10
1629373360000|2021-08-19 11:42:40|18691.03|18571.03|18690.38|18570.38|18691.6|18571.6|18690.38|18570.38|10
1629373370000|2021-08-19 11:42:50|18690.16|18570.16|18686.35|18566.35|18690.16|18570.16|18686.35|18566.35|10
1629373380000|2021-08-19 11:43:00|18685.99|18565.99|18684.27|18564.27|18685.99|18565.99|18683.98|18563.98|9
1629373390000|2021-08-19 11:43:10|18682.98|18562.98|18683.54|18563.54|18683.54|18563.54|18681.38|18561.38|9
1629373400000|2021-08-19 11:43:20|18683.03|18563.03|18682.4|18562.4|18683.8|18563.8|18682.4|18562.4|9
1629373410000|2021-08-19 11:43:30|18681.29|18561.29|18679.95|18559.95|18681.29|18561.29|18679.95|18559.95|6
1629373420000|2021-08-19 11:43:40|18679.51|18559.51|18676.9|18556.9|18679.51|18559.51|18676.86|18556.86|10
1629373430000|2021-08-19 11:43:50|18677.15|18557.15|18677.09|18557.09|18677.15|18557.15|18675.47|18555.47|9
1629373440000|2021-08-19 11:44:00|18676.63|18556.63|18675.61|18555.61|18676.63|18556.63|18674.33|18554.33|10
1629373450000|2021-08-19 11:44:10|18674.64|18554.64|18674.28|18554.28|18675.83|18555.83|18674.28|18554.28|9
1629373460000|2021-08-19 11:44:20|18675.33|18555.33|18674.09|18554.09|18675.33|18555.33|18674.09|18554.09|8
1629373470000|2021-08-19 11:44:30|18674.47|18554.47|18668.58|18548.58|18674.47|18554.47|18668.58|18548.58|9
1629373480000|2021-08-19 11:44:40|18668.35|18548.35|18660.74|18540.74|18668.35|18548.35|18660.74|18540.74|10
1629373490000|2021-08-19 11:44:50|18658.82|18538.82|18656.53|18536.53|18658.97|18538.97|18656.5|18536.5|9
1629373500000|2021-08-19 11:45:00|18656.16|18536.16|18655.33|18535.33|18656.25|18536.25|18655.33|18535.33|10
1629373510000|2021-08-19 11:45:10|18656.1|18536.1|18656.34|18536.34|18656.88|18536.88|18655.07|18535.07|10
1629373520000|2021-08-19 11:45:20|18656.41|18536.41|18655.78|18535.78|18657.44|18537.44|18655.77|18535.77|9
1629373530000|2021-08-19 11:45:30|18655.73|18535.73|18651.87|18531.87|18655.8|18535.8|18651.87|18531.87|10
1629373540000|2021-08-19 11:45:40|18651.63|18531.63|18649.82|18529.82|18651.63|18531.63|18649.81|18529.81|10
1629373550000|2021-08-19 11:45:50|18649.7|18529.7|18635.7|18515.7|18649.7|18529.7|18635.7|18515.7|10
1629373560000|2021-08-19 11:46:00|18633.84|18513.84|18631.41|18511.41|18633.84|18513.84|18631.22|18511.22|10
1629373570000|2021-08-19 11:46:10|18632.01|18512.01|18628.87|18508.87|18632.01|18512.01|18628.85|18508.85|9
1629373580000|2021-08-19 11:46:20|18630.38|18510.38|18631.27|18511.27|18631.27|18511.27|18630.29|18510.29|10
1629373590000|2021-08-19 11:46:30|18631.6|18511.6|18629.35|18509.35|18631.6|18511.6|18628.98|18508.98|9
1629373600000|2021-08-19 11:46:40|18629.05|18509.05|18630.93|18510.93|18630.93|18510.93|18628.47|18508.47|10
1629373610000|2021-08-19 11:46:50|18632.12|18512.12|18633.09|18513.09|18634.17|18514.17|18632.12|18512.12|10
1629373620000|2021-08-19 11:47:00|18633.29|18513.29|18633.22|18513.22|18633.57|18513.57|18632.92|18512.92|10
1629373630000|2021-08-19 11:47:10|18633.4|18513.4|18633.12|18513.12|18634.24|18514.24|18630.98|18510.98|10
1629373640000|2021-08-19 11:47:20|18633.42|18513.42|18635.18|18515.18|18635.95|18515.95|18633.27|18513.27|10
1629373650000|2021-08-19 11:47:30|18635.35|18515.35|18630.94|18510.94|18635.45|18515.45|18630.94|18510.94|9
1629373660000|2021-08-19 11:47:40|18629.75|18509.75|18628.87|18508.87|18629.89|18509.89|18628.66|18508.66|7
1629373670000|2021-08-19 11:47:50|18628.83|18508.83|18622.88|18502.88|18628.83|18508.83|18622.88|18502.88|10
1629373680000|2021-08-19 11:48:00|18622.51|18502.51|18618.62|18498.62|18622.75|18502.75|18618.6|18498.6|10
1629373690000|2021-08-19 11:48:10|18618.61|18498.61|18610.7|18490.7|18618.71|18498.71|18610.7|18490.7|10
1629373700000|2021-08-19 11:48:20|18609.93|18489.93|18608.76|18488.76|18610.86|18490.86|18608.76|18488.76|10
1629373710000|2021-08-19 11:48:30|18609.05|18489.05|18612.71|18492.71|18612.71|18492.71|18608.71|18488.71|10
1629373720000|2021-08-19 11:48:40|18612.26|18492.26|18610.99|18490.99|18612.86|18492.86|18610.99|18490.99|10
1629373730000|2021-08-19 11:48:50|18611.25|18491.25|18606.22|18486.22|18611.25|18491.25|18606.22|18486.22|10
1629373740000|2021-08-19 11:49:00|18606.06|18486.06|18603.82|18483.82|18606.06|18486.06|18603.82|18483.82|10
1629373750000|2021-08-19 11:49:10|18603.89|18483.89|18610.78|18490.78|18610.78|18490.78|18603.89|18483.89|10
1629373760000|2021-08-19 11:49:20|18610.91|18490.91|18612.84|18492.84|18612.84|18492.84|18609.71|18489.71|10
1629373770000|2021-08-19 11:49:30|18612.69|18492.69|18611.3|18491.3|18613.29|18493.29|18611.3|18491.3|10
1629373780000|2021-08-19 11:49:40|18610.58|18490.58|18608.78|18488.78|18610.58|18490.58|18608.7|18488.7|10
1629373790000|2021-08-19 11:49:50|18608.58|18488.58|18612.1|18492.1|18612.1|18492.1|18608.41|18488.41|10
1629373800000|2021-08-19 11:50:00|18612.19|18492.19|18606.5|18486.5|18612.2|18492.2|18606.5|18486.5|10
1629373810000|2021-08-19 11:50:10|18606.27|18486.27|18606.13|18486.13|18606.48|18486.48|18604.54|18484.54|10
1629373820000|2021-08-19 11:50:20|18606.06|18486.06|18604.44|18484.44|18606.06|18486.06|18603.92|18483.92|10
1629373830000|2021-08-19 11:50:30|18604.64|18484.64|18604.77|18484.77|18605.16|18485.16|18604.43|18484.43|10
1629373840000|2021-08-19 11:50:40|18604.51|18484.51|18607.7|18487.7|18607.7|18487.7|18604.33|18484.33|10
1629373850000|2021-08-19 11:50:50|18607.24|18487.24|18608.51|18488.51|18609.96|18489.96|18607.12|18487.12|9
1629373860000|2021-08-19 11:51:00|18608.15|18488.15|18603.71|18483.71|18608.17|18488.17|18603.5|18483.5|10
1629373870000|2021-08-19 11:51:10|18603.85|18483.85|18602.82|18482.82|18603.88|18483.88|18602.82|18482.82|10
1629373880000|2021-08-19 11:51:20|18601.99|18481.99|18593.97|18473.97|18601.99|18481.99|18593.39|18473.39|10
1629373890000|2021-08-19 11:51:30|18593.27|18473.27|18594.22|18474.22|18595.89|18475.89|18593.27|18473.27|9
1629373900000|2021-08-19 11:51:40|18594.11|18474.11|18591.53|18471.53|18594.11|18474.11|18591.43|18471.43|10
1629373910000|2021-08-19 11:51:50|18593.11|18473.11|18591.09|18471.09|18593.11|18473.11|18590.67|18470.67|10
1629373920000|2021-08-19 11:52:00|18590.92|18470.92|18590.09|18470.09|18591.24|18471.24|18589.87|18469.87|9
1629373930000|2021-08-19 11:52:10|18590.4|18470.4|18591.98|18471.98|18592.12|18472.12|18590.31|18470.31|10
1629373940000|2021-08-19 11:52:20|18592.23|18472.23|18587.25|18467.25|18592.23|18472.23|18587.2|18467.2|10
1629373950000|2021-08-19 11:52:30|18587.65|18467.65|18593.32|18473.32|18593.32|18473.32|18587.65|18467.65|10
1629373960000|2021-08-19 11:52:40|18594.03|18474.03|18596.28|18476.28|18597.75|18477.75|18594.03|18474.03|10
1629373970000|2021-08-19 11:52:50|18597.14|18477.14|18597.85|18477.85|18598.43|18478.43|18596.6|18476.6|10
1629373980000|2021-08-19 11:53:00|18596.2|18476.2|18597.86|18477.86|18597.86|18477.86|18595.83|18475.83|10
1629373990000|2021-08-19 11:53:10|18597.95|18477.95|18604|18484|18604|18484|18597.95|18477.95|10
1629374000000|2021-08-19 11:53:20|18604.38|18484.38|18606.8|18486.8|18606.8|18486.8|18604.38|18484.38|10
1629374010000|2021-08-19 11:53:30|18607|18487|18607.65|18487.65|18607.65|18487.65|18606.02|18486.02|10
1629374020000|2021-08-19 11:53:40|18608.75|18488.75|18611.17|18491.17|18611.45|18491.45|18608.75|18488.75|10
1629374030000|2021-08-19 11:53:50|18610.9|18490.9|18613.47|18493.47|18613.47|18493.47|18609.77|18489.77|10
1629374040000|2021-08-19 11:54:00|18613.64|18493.64|18613.43|18493.43|18614.07|18494.07|18612.27|18492.27|10
1629374050000|2021-08-19 11:54:10|18613.13|18493.13|18612.12|18492.12|18613.13|18493.13|18608.87|18488.87|10
1629374060000|2021-08-19 11:54:20|18614.82|18494.82|18620.82|18500.82|18620.82|18500.82|18614.06|18494.06|10
1629374070000|2021-08-19 11:54:30|18621.05|18501.05|18618.44|18498.44|18621.06|18501.06|18618.44|18498.44|10
1629374080000|2021-08-19 11:54:40|18618.4|18498.4|18614.69|18494.69|18618.4|18498.4|18614.69|18494.69|10
1629374090000|2021-08-19 11:54:50|18614.47|18494.47|18613.49|18493.49|18614.47|18494.47|18613.33|18493.33|10
1629374100000|2021-08-19 11:55:00|18613.01|18493.01|18611.66|18491.66|18613.28|18493.28|18611.66|18491.66|10
1629374110000|2021-08-19 11:55:10|18610.89|18490.89|18604.41|18484.41|18610.89|18490.89|18604.41|18484.41|10
1629374120000|2021-08-19 11:55:20|18605.16|18485.16|18604.06|18484.06|18605.56|18485.56|18603.99|18483.99|10
1629374130000|2021-08-19 11:55:30|18603.97|18483.97|18599.91|18479.91|18604.45|18484.45|18599.91|18479.91|10
1629374140000|2021-08-19 11:55:40|18597.96|18477.96|18594.8|18474.8|18597.96|18477.96|18594.8|18474.8|10
1629374150000|2021-08-19 11:55:50|18594.66|18474.66|18592.12|18472.12|18595.2|18475.2|18591.61|18471.61|10
1629374160000|2021-08-19 11:56:00|18592.29|18472.29|18595.15|18475.15|18595.75|18475.75|18592.29|18472.29|10
1629374170000|2021-08-19 11:56:10|18595.17|18475.17|18598.34|18478.34|18598.34|18478.34|18594.84|18474.84|10
1629374180000|2021-08-19 11:56:20|18598.07|18478.07|18595.6|18475.6|18598.81|18478.81|18595.6|18475.6|10
1629374190000|2021-08-19 11:56:30|18594.87|18474.87|18597.55|18477.55|18597.55|18477.55|18593.31|18473.31|9
1629374200000|2021-08-19 11:56:40|18597.45|18477.45|18597.05|18477.05|18599.79|18479.79|18596.88|18476.88|10
1629374210000|2021-08-19 11:56:50|18596.84|18476.84|18595.67|18475.67|18597.54|18477.54|18595.67|18475.67|10
1629374220000|2021-08-19 11:57:00|18595.77|18475.77|18595.07|18475.07|18596.28|18476.28|18595.07|18475.07|9
1629374230000|2021-08-19 11:57:10|18595.67|18475.67|18596.25|18476.25|18596.25|18476.25|18594.16|18474.16|10
1629374240000|2021-08-19 11:57:20|18595.81|18475.81|18596.25|18476.25|18596.25|18476.25|18595.63|18475.63|10
1629374250000|2021-08-19 11:57:30|18595.43|18475.43|18593.94|18473.94|18595.72|18475.72|18593.94|18473.94|10
1629374260000|2021-08-19 11:57:40|18594.06|18474.06|18592.68|18472.68|18594.06|18474.06|18591.49|18471.49|10
1629374270000|2021-08-19 11:57:50|18592.31|18472.31|18589.55|18469.55|18592.31|18472.31|18589.55|18469.55|8
1629374280000|2021-08-19 11:58:00|18589.72|18469.72|18586.48|18466.48|18589.72|18469.72|18585.42|18465.42|10
1629374290000|2021-08-19 11:58:10|18585.49|18465.49|18583.5|18463.5|18585.7|18465.7|18582.19|18462.19|10
1629374300000|2021-08-19 11:58:20|18583.31|18463.31|18582.03|18462.03|18583.31|18463.31|18581.35|18461.35|10
1629374310000|2021-08-19 11:58:30|18582.72|18462.72|18583.46|18463.46|18583.46|18463.46|18582.21|18462.21|10
1629374320000|2021-08-19 11:58:40|18583.53|18463.53|18580.32|18460.32|18583.57|18463.57|18580.32|18460.32|10
1629374330000|2021-08-19 11:58:50|18580.03|18460.03|18574.69|18454.69|18580.03|18460.03|18574.69|18454.69|10
1629374340000|2021-08-19 11:59:00|18574.17|18454.17|18561.39|18441.39|18574.17|18454.17|18561.39|18441.39|10
1629374350000|2021-08-19 11:59:10|18559.44|18439.44|18560.25|18440.25|18560.75|18440.75|18559.44|18439.44|10
1629374360000|2021-08-19 11:59:20|18559.93|18439.93|18556.22|18436.22|18560.02|18440.02|18555.86|18435.86|10
1629374370000|2021-08-19 11:59:30|18554.43|18434.43|18551.57|18431.57|18554.43|18434.43|18547.63|18427.63|10
1629374380000|2021-08-19 11:59:40|18552.53|18432.53|18544.95|18424.95|18552.56|18432.56|18544.95|18424.95|10
1629374390000|2021-08-19 11:59:50|18543.98|18423.98|18543.56|18423.56|18544.55|18424.55|18542.63|18422.63|9
1629374400000|2021-08-19 12:00:00|18543.52|18423.52|18533.69|18413.69|18543.94|18423.94|18532.66|18412.66|10
1629374410000|2021-08-19 12:00:10|18533.22|18413.22|18532.99|18412.99|18533.98|18413.98|18532.68|18412.68|10
1629374420000|2021-08-19 12:00:20|18533.06|18413.06|18540.66|18420.66|18540.66|18420.66|18532.88|18412.88|10
1629374430000|2021-08-19 12:00:30|18543.05|18423.05|18555.64|18435.64|18555.64|18435.64|18543.05|18423.05|10
1629374440000|2021-08-19 12:00:40|18555.59|18435.59|18558.91|18438.91|18558.91|18438.91|18555.59|18435.59|10
1629374450000|2021-08-19 12:00:50|18559.82|18439.82|18562.83|18442.83|18562.83|18442.83|18559.82|18439.82|10
1629374460000|2021-08-19 12:01:00|18562.99|18442.99|18569.13|18449.13|18569.13|18449.13|18562.99|18442.99|10
1629374470000|2021-08-19 12:01:10|18570.62|18450.62|18584.73|18464.73|18584.85|18464.85|18570.62|18450.62|10
1629374480000|2021-08-19 12:01:20|18584.91|18464.91|18585.83|18465.83|18586.45|18466.45|18584.91|18464.91|10
1629374490000|2021-08-19 12:01:30|18585.8|18465.8|18582.81|18462.81|18586.14|18466.14|18582.71|18462.71|10
1629374500000|2021-08-19 12:01:40|18582.5|18462.5|18575.36|18455.36|18582.5|18462.5|18575.36|18455.36|10
1629374510000|2021-08-19 12:01:50|18573.97|18453.97|18568.21|18448.21|18573.97|18453.97|18567.76|18447.76|10
1629374520000|2021-08-19 12:02:00|18564.45|18444.45|18559.35|18439.35|18564.45|18444.45|18559.35|18439.35|10
1629374530000|2021-08-19 12:02:10|18557.57|18437.57|18547.62|18427.62|18557.57|18437.57|18547.62|18427.62|10
1629374540000|2021-08-19 12:02:20|18547.64|18427.64|18543.12|18423.12|18548.46|18428.46|18543.12|18423.12|10
1629374550000|2021-08-19 12:02:30|18543.81|18423.81|18543.09|18423.09|18545.07|18425.07|18542.75|18422.75|10
1629374560000|2021-08-19 12:02:40|18541.69|18421.69|18543.67|18423.67|18543.67|18423.67|18541.69|18421.69|10
1629374570000|2021-08-19 12:02:50|18543.74|18423.74|18541.95|18421.95|18544.12|18424.12|18541.95|18421.95|9
1629374580000|2021-08-19 12:03:00|18541.56|18421.56|18540.07|18420.07|18541.96|18421.96|18539.22|18419.22|10
1629374590000|2021-08-19 12:03:10|18539.55|18419.55|18539.38|18419.38|18539.55|18419.55|18536.98|18416.98|10
1629374600000|2021-08-19 12:03:20|18540.52|18420.52|18542.39|18422.39|18543.09|18423.09|18540.52|18420.52|10
1629374610000|2021-08-19 12:03:30|18543.29|18423.29|18542.72|18422.72|18544.51|18424.51|18540.59|18420.59|10
1629374620000|2021-08-19 12:03:40|18543.75|18423.75|18535.22|18415.22|18544.89|18424.89|18535.22|18415.22|10
1629374630000|2021-08-19 12:03:50|18532.77|18412.77|18528.19|18408.19|18532.77|18412.77|18527.92|18407.92|10
1629374640000|2021-08-19 12:04:00|18528.07|18408.07|18520.5|18400.5|18528.07|18408.07|18518.74|18398.74|10
1629374650000|2021-08-19 12:04:10|18519.73|18399.73|18516.59|18396.59|18519.73|18399.73|18516.59|18396.59|10
1629374660000|2021-08-19 12:04:20|18515.28|18395.28|18513.9|18393.9|18515.91|18395.91|18513.9|18393.9|10
1629374670000|2021-08-19 12:04:30|18512.85|18392.85|18509.52|18389.52|18513.93|18393.93|18509.52|18389.52|10
1629374680000|2021-08-19 12:04:40|18510.21|18390.21|18507.89|18387.89|18510.21|18390.21|18507.86|18387.86|10
1629374690000|2021-08-19 12:04:50|18507.41|18387.41|18503.98|18383.98|18507.41|18387.41|18503.98|18383.98|9
1629374700000|2021-08-19 12:05:00|18504.32|18384.32|18505.9|18385.9|18508.03|18388.03|18504.32|18384.32|10
1629374710000|2021-08-19 12:05:10|18505.26|18385.26|18505.97|18385.97|18506.15|18386.15|18504.76|18384.76|10
1629374720000|2021-08-19 12:05:20|18505.9|18385.9|18506.38|18386.38|18506.38|18386.38|18505.12|18385.12|9
1629374730000|2021-08-19 12:05:30|18507.18|18387.18|18508.59|18388.59|18510.55|18390.55|18507.18|18387.18|8
1629374740000|2021-08-19 12:05:40|18508.64|18388.64|18506.4|18386.4|18508.64|18388.64|18506.4|18386.4|10
1629374750000|2021-08-19 12:05:50|18506.69|18386.69|18512.45|18392.45|18513.27|18393.27|18506.69|18386.69|10
1629374760000|2021-08-19 12:06:00|18512.69|18392.69|18520.65|18400.65|18520.65|18400.65|18512.69|18392.69|10
1629374770000|2021-08-19 12:06:10|18521.01|18401.01|18523.4|18403.4|18524.36|18404.36|18520.73|18400.73|10
1629374780000|2021-08-19 12:06:20|18523.74|18403.74|18518.03|18398.03|18524.92|18404.92|18518.03|18398.03|10
1629374790000|2021-08-19 12:06:30|18517.54|18397.54|18508.7|18388.7|18517.54|18397.54|18508.7|18388.7|10
1629374800000|2021-08-19 12:06:40|18508.77|18388.77|18505.55|18385.55|18508.77|18388.77|18505.55|18385.55|10
1629374810000|2021-08-19 12:06:50|18505.14|18385.14|18502.71|18382.71|18505.54|18385.54|18500.51|18380.51|9
1629374820000|2021-08-19 12:07:00|18502.75|18382.75|18502.8|18382.8|18504.47|18384.47|18502.37|18382.37|10
1629374830000|2021-08-19 12:07:10|18503|18383|18499.25|18379.25|18503.33|18383.33|18499.25|18379.25|10
1629374840000|2021-08-19 12:07:20|18496.57|18376.57|18496.91|18376.91|18496.91|18376.91|18495.61|18375.61|10
1629374850000|2021-08-19 12:07:30|18498.11|18378.11|18496.9|18376.9|18498.84|18378.84|18496.9|18376.9|10
1629374860000|2021-08-19 12:07:40|18496.64|18376.64|18496.71|18376.71|18496.71|18376.71|18494.97|18374.97|10
1629374870000|2021-08-19 12:07:50|18496.83|18376.83|18498.94|18378.94|18499.55|18379.55|18496.83|18376.83|10
1629374880000|2021-08-19 12:08:00|18498.4|18378.4|18495.97|18375.97|18498.4|18378.4|18493.46|18373.46|10
1629374890000|2021-08-19 12:08:10|18496.74|18376.74|18497.89|18377.89|18498.86|18378.86|18496.74|18376.74|10
1629374900000|2021-08-19 12:08:20|18497.31|18377.31|18493.94|18373.94|18497.31|18377.31|18493.94|18373.94|10
1629374910000|2021-08-19 12:08:30|18494.46|18374.46|18498.6|18378.6|18498.6|18378.6|18493.65|18373.65|10
1629374920000|2021-08-19 12:08:40|18499.34|18379.34|18496.84|18376.84|18499.34|18379.34|18496.77|18376.77|10
1629374930000|2021-08-19 12:08:50|18497.1|18377.1|18493.41|18373.41|18497.1|18377.1|18493.41|18373.41|10
1629374940000|2021-08-19 12:09:00|18492.15|18372.15|18485.55|18365.55|18492.15|18372.15|18485.55|18365.55|10
1629374950000|2021-08-19 12:09:10|18486.47|18366.47|18482.36|18362.36|18486.47|18366.47|18482.36|18362.36|10
1629374960000|2021-08-19 12:09:20|18480.45|18360.45|18480.12|18360.12|18480.47|18360.47|18479.55|18359.55|10
1629374970000|2021-08-19 12:09:30|18481.18|18361.18|18480.92|18360.92|18482.39|18362.39|18480.92|18360.92|9
1629374980000|2021-08-19 12:09:40|18481.21|18361.21|18482.81|18362.81|18483.05|18363.05|18481.21|18361.21|10
1629374990000|2021-08-19 12:09:50|18482.92|18362.92|18481.89|18361.89|18482.92|18362.92|18481.22|18361.22|10
1629375000000|2021-08-19 12:10:00|18481.96|18361.96|18485.41|18365.41|18485.41|18365.41|18481.93|18361.93|10
1629375010000|2021-08-19 12:10:10|18486.25|18366.25|18493.44|18373.44|18493.44|18373.44|18486.25|18366.25|10
1629375020000|2021-08-19 12:10:20|18494.53|18374.53|18500.85|18380.85|18501.59|18381.59|18494.53|18374.53|10
1629375030000|2021-08-19 12:10:30|18500.08|18380.08|18503.26|18383.26|18503.26|18383.26|18498.74|18378.74|10
1629375040000|2021-08-19 12:10:40|18504.17|18384.17|18499.84|18379.84|18507.31|18387.31|18499.72|18379.72|10
1629375050000|2021-08-19 12:10:50|18500.55|18380.55|18500.36|18380.36|18501.92|18381.92|18500.36|18380.36|10
1629375060000|2021-08-19 12:11:00|18500.83|18380.83|18506.48|18386.48|18507.06|18387.06|18499.71|18379.71|10
1629375070000|2021-08-19 12:11:10|18505.61|18385.61|18504.65|18384.65|18505.61|18385.61|18504.37|18384.37|10
1629375080000|2021-08-19 12:11:20|18504.4|18384.4|18506.37|18386.37|18506.97|18386.97|18503.08|18383.08|10
1629375090000|2021-08-19 12:11:30|18506.82|18386.82|18508.34|18388.34|18509.08|18389.08|18506.82|18386.82|10
1629375100000|2021-08-19 12:11:40|18507.83|18387.83|18509.18|18389.18|18509.18|18389.18|18507.83|18387.83|10
1629375110000|2021-08-19 12:11:50|18509.75|18389.75|18510.18|18390.18|18511.47|18391.47|18509.6|18389.6|9
1629375120000|2021-08-19 12:12:00|18510.16|18390.16|18509.26|18389.26|18511.22|18391.22|18508.92|18388.92|10
1629375130000|2021-08-19 12:12:10|18509.11|18389.11|18506.16|18386.16|18509.11|18389.11|18506.16|18386.16|10
1629375140000|2021-08-19 12:12:20|18505.68|18385.68|18507.35|18387.35|18507.97|18387.97|18505.68|18385.68|10
1629375150000|2021-08-19 12:12:30|18506.95|18386.95|18509.02|18389.02|18509.52|18389.52|18506.95|18386.95|10
1629375160000|2021-08-19 12:12:40|18508.92|18388.92|18511.41|18391.41|18511.41|18391.41|18508.14|18388.14|9
1629375170000|2021-08-19 12:12:50|18511.52|18391.52|18510.22|18390.22|18511.52|18391.52|18510.22|18390.22|10
1629375180000|2021-08-19 12:13:00|18511.38|18391.38|18519.59|18399.59|18519.59|18399.59|18511.38|18391.38|10
1629375190000|2021-08-19 12:13:10|18519.75|18399.75|18533.94|18413.94|18533.94|18413.94|18519.75|18399.75|10
1629375200000|2021-08-19 12:13:20|18534.32|18414.32|18537.09|18417.09|18537.09|18417.09|18534.32|18414.32|10
1629375210000|2021-08-19 12:13:30|18538.17|18418.17|18541.9|18421.9|18541.9|18421.9|18538.17|18418.17|10
1629375220000|2021-08-19 12:13:40|18541.39|18421.39|18540.17|18420.17|18541.47|18421.47|18539.03|18419.03|10
1629375230000|2021-08-19 12:13:50|18541.46|18421.46|18544.53|18424.53|18544.71|18424.71|18541.46|18421.46|10
1629375240000|2021-08-19 12:14:00|18544.07|18424.07|18548.96|18428.96|18548.96|18428.96|18542.74|18422.74|10
1629375250000|2021-08-19 12:14:10|18550.1|18430.1|18562.1|18442.1|18562.1|18442.1|18550.1|18430.1|10
1629375260000|2021-08-19 12:14:20|18562.48|18442.48|18562.95|18442.95|18563.45|18443.45|18561.98|18441.98|10
1629375270000|2021-08-19 12:14:30|18562.93|18442.93|18562.15|18442.15|18562.93|18442.93|18561.14|18441.14|9
1629375280000|2021-08-19 12:14:40|18563.17|18443.17|18563.07|18443.07|18564.66|18444.66|18562.68|18442.68|10
1629375290000|2021-08-19 12:14:50|18564.01|18444.01|18567.7|18447.7|18567.7|18447.7|18564.01|18444.01|10
1629375300000|2021-08-19 12:15:00|18566.52|18446.52|18565.57|18445.57|18567.32|18447.32|18565.57|18445.57|9
1629375310000|2021-08-19 12:15:10|18563.96|18443.96|18562.72|18442.72|18564.94|18444.94|18562.72|18442.72|10
1629375320000|2021-08-19 12:15:20|18562.48|18442.48|18555.21|18435.21|18562.48|18442.48|18555.09|18435.09|10
1629375330000|2021-08-19 12:15:30|18556.02|18436.02|18557.43|18437.43|18557.43|18437.43|18554.64|18434.64|10
1629375340000|2021-08-19 12:15:40|18557.9|18437.9|18566.65|18446.65|18566.65|18446.65|18557.9|18437.9|10
1629375350000|2021-08-19 12:15:50|18567.44|18447.44|18571.77|18451.77|18571.97|18451.97|18567.44|18447.44|10
1629375360000|2021-08-19 12:16:00|18573.52|18453.52|18583.27|18463.27|18583.27|18463.27|18573.52|18453.52|10
1629375370000|2021-08-19 12:16:10|18583.59|18463.59|18589.53|18469.53|18589.53|18469.53|18583.59|18463.59|10
1629375380000|2021-08-19 12:16:20|18591.23|18471.23|18593.36|18473.36|18596.15|18476.15|18591.23|18471.23|10
1629375390000|2021-08-19 12:16:30|18593.41|18473.41|18597.82|18477.82|18598.02|18478.02|18593.4|18473.4|10
1629375400000|2021-08-19 12:16:40|18599.51|18479.51|18601.32|18481.32|18601.32|18481.32|18598.26|18478.26|10
1629375410000|2021-08-19 12:16:50|18601.3|18481.3|18602.83|18482.83|18603.22|18483.22|18601.15|18481.15|10
1629375420000|2021-08-19 12:17:00|18602.45|18482.45|18606.51|18486.51|18607.54|18487.54|18602.33|18482.33|10
1629375430000|2021-08-19 12:17:10|18607.47|18487.47|18610.48|18490.48|18610.48|18490.48|18607.47|18487.47|9
1629375440000|2021-08-19 12:17:20|18611.08|18491.08|18612.68|18492.68|18614.95|18494.95|18611.08|18491.08|10
1629375450000|2021-08-19 12:17:30|18614.16|18494.16|18609.97|18489.97|18614.16|18494.16|18609.62|18489.62|10
1629375460000|2021-08-19 12:17:40|18608.91|18488.91|18599.11|18479.11|18609.2|18489.2|18599.11|18479.11|10
1629375470000|2021-08-19 12:17:50|18596.38|18476.38|18586.05|18466.05|18596.38|18476.38|18586.05|18466.05|10
1629375480000|2021-08-19 12:18:00|18583.98|18463.98|18584.18|18464.18|18584.18|18464.18|18582.08|18462.08|10
1629375490000|2021-08-19 12:18:10|18583.82|18463.82|18582.35|18462.35|18585.3|18465.3|18582.14|18462.14|10
1629375500000|2021-08-19 12:18:20|18582.33|18462.33|18580.7|18460.7|18583.26|18463.26|18580.7|18460.7|10
1629375510000|2021-08-19 12:18:30|18579.73|18459.73|18580.6|18460.6|18580.82|18460.82|18579.19|18459.19|10
1629375520000|2021-08-19 12:18:40|18580.97|18460.97|18581.45|18461.45|18582.57|18462.57|18580.97|18460.97|10
1629375530000|2021-08-19 12:18:50|18581.77|18461.77|18583.32|18463.32|18583.56|18463.56|18581.77|18461.77|10
1629375540000|2021-08-19 12:19:00|18583.57|18463.57|18584.11|18464.11|18584.86|18464.86|18583.33|18463.33|10
1629375550000|2021-08-19 12:19:10|18584.33|18464.33|18581.51|18461.51|18584.89|18464.89|18581.51|18461.51|10
1629375560000|2021-08-19 12:19:20|18581.36|18461.36|18581.73|18461.73|18581.86|18461.86|18581.18|18461.18|10
1629375570000|2021-08-19 12:19:30|18582.05|18462.05|18590.52|18470.52|18590.52|18470.52|18582.05|18462.05|10
1629375580000|2021-08-19 12:19:40|18590.1|18470.1|18593.32|18473.32|18593.32|18473.32|18590.1|18470.1|10
1629375590000|2021-08-19 12:19:50|18593.74|18473.74|18597.5|18477.5|18597.5|18477.5|18593.74|18473.74|10
1629375600000|2021-08-19 12:20:00|18597.6|18477.6|18598.31|18478.31|18600.59|18480.59|18597.49|18477.49|10
1629375610000|2021-08-19 12:20:10|18600.06|18480.06|18601.16|18481.16|18602.3|18482.3|18599.87|18479.87|10
1629375620000|2021-08-19 12:20:20|18600.71|18480.71|18600.21|18480.21|18601.02|18481.02|18598.89|18478.89|10
1629375630000|2021-08-19 12:20:30|18600.58|18480.58|18604.65|18484.65|18604.95|18484.95|18600.52|18480.52|10
1629375640000|2021-08-19 12:20:40|18605.38|18485.38|18608|18488|18608.62|18488.62|18605.38|18485.38|10
1629375650000|2021-08-19 12:20:50|18608.1|18488.1|18612.85|18492.85|18612.85|18492.85|18608.1|18488.1|9
1629375660000|2021-08-19 12:21:00|18612.8|18492.8|18614.01|18494.01|18615|18495|18612.8|18492.8|10
1629375670000|2021-08-19 12:21:10|18613.89|18493.89|18613.01|18493.01|18614.17|18494.17|18613.01|18493.01|10
1629375680000|2021-08-19 12:21:20|18613.26|18493.26|18612.31|18492.31|18614.21|18494.21|18611.44|18491.44|10
1629375690000|2021-08-19 12:21:30|18612.12|18492.12|18611.69|18491.69|18612.12|18492.12|18611.03|18491.03|9
1629375700000|2021-08-19 12:21:40|18611.63|18491.63|18612.12|18492.12|18612.86|18492.86|18611.63|18491.63|10
1629375710000|2021-08-19 12:21:50|18612.79|18492.79|18615.13|18495.13|18615.13|18495.13|18612.67|18492.67|9
1629375720000|2021-08-19 12:22:00|18615.21|18495.21|18622.1|18502.1|18622.43|18502.43|18615.21|18495.21|10
1629375730000|2021-08-19 12:22:10|18622.92|18502.92|18626.7|18506.7|18626.7|18506.7|18622.92|18502.92|10
1629375740000|2021-08-19 12:22:20|18626.34|18506.34|18628.22|18508.22|18628.43|18508.43|18626.34|18506.34|10
1629375750000|2021-08-19 12:22:30|18628.46|18508.46|18632.65|18512.65|18632.65|18512.65|18628.46|18508.46|10
1629375760000|2021-08-19 12:22:40|18632.63|18512.63|18634.59|18514.59|18634.6|18514.6|18632.63|18512.63|10
1629375770000|2021-08-19 12:22:50|18635.27|18515.27|18635.25|18515.25|18636.82|18516.82|18635|18515|9
1629375780000|2021-08-19 12:23:00|18636.88|18516.88|18637.85|18517.85|18638.88|18518.88|18636.1|18516.1|10
1629375790000|2021-08-19 12:23:10|18637.9|18517.9|18637.63|18517.63|18639.2|18519.2|18637.63|18517.63|10
1629375800000|2021-08-19 12:23:20|18637.04|18517.04|18643.64|18523.64|18643.64|18523.64|18636.78|18516.78|10
1629375810000|2021-08-19 12:23:30|18643.31|18523.31|18645.38|18525.38|18645.38|18525.38|18643.31|18523.31|10
1629375820000|2021-08-19 12:23:40|18645.29|18525.29|18648.23|18528.23|18648.51|18528.51|18645.28|18525.28|10
1629375830000|2021-08-19 12:23:50|18649.63|18529.63|18651.51|18531.51|18651.77|18531.77|18649.63|18529.63|10
1629375840000|2021-08-19 12:24:00|18653.55|18533.55|18653.19|18533.19|18653.98|18533.98|18651.89|18531.89|10
1629375850000|2021-08-19 12:24:10|18653.05|18533.05|18653.48|18533.48|18653.69|18533.69|18651.36|18531.36|10
1629375860000|2021-08-19 12:24:20|18652.86|18532.86|18651.84|18531.84|18652.97|18532.97|18651.79|18531.79|10
1629375870000|2021-08-19 12:24:30|18651.15|18531.15|18637.21|18517.21|18651.15|18531.15|18637.21|18517.21|10
1629375880000|2021-08-19 12:24:40|18637.02|18517.02|18631.22|18511.22|18637.13|18517.13|18631.22|18511.22|10
1629375890000|2021-08-19 12:24:50|18628.93|18508.93|18623.91|18503.91|18628.93|18508.93|18623.91|18503.91|10
1629375900000|2021-08-19 12:25:00|18624.69|18504.69|18638.94|18518.94|18638.94|18518.94|18624.69|18504.69|10
1629375910000|2021-08-19 12:25:10|18639.58|18519.58|18645.64|18525.64|18645.64|18525.64|18639.58|18519.58|10
1629375920000|2021-08-19 12:25:20|18646.38|18526.38|18648.94|18528.94|18648.94|18528.94|18646.38|18526.38|10
1629375930000|2021-08-19 12:25:30|18649.48|18529.48|18651.11|18531.11|18651.83|18531.83|18649.48|18529.48|10
1629375940000|2021-08-19 12:25:40|18650.74|18530.74|18652.67|18532.67|18652.67|18532.67|18650.69|18530.69|10
1629375950000|2021-08-19 12:25:50|18655.3|18535.3|18659.37|18539.37|18659.37|18539.37|18655.3|18535.3|9
1629375960000|2021-08-19 12:26:00|18660.13|18540.13|18658.4|18538.4|18661.81|18541.81|18658.21|18538.21|10
1629375970000|2021-08-19 12:26:10|18658.69|18538.69|18658.61|18538.61|18659.77|18539.77|18658.42|18538.42|10
1629375980000|2021-08-19 12:26:20|18659.15|18539.15|18658.76|18538.76|18659.15|18539.15|18657.4|18537.4|10
1629375990000|2021-08-19 12:26:30|18659.99|18539.99|18662.25|18542.25|18662.85|18542.85|18658.99|18538.99|9
1629376000000|2021-08-19 12:26:40|18662.45|18542.45|18661.68|18541.68|18662.69|18542.69|18661.68|18541.68|10
1629376010000|2021-08-19 12:26:50|18662.02|18542.02|18660.34|18540.34|18662.71|18542.71|18660.25|18540.25|10
1629376020000|2021-08-19 12:27:00|18660.3|18540.3|18659.66|18539.66|18660.3|18540.3|18658.5|18538.5|10
1629376030000|2021-08-19 12:27:10|18660.16|18540.16|18661.93|18541.93|18662.23|18542.23|18660.16|18540.16|10
1629376040000|2021-08-19 12:27:20|18661.52|18541.52|18664.27|18544.27|18664.27|18544.27|18661.13|18541.13|10
1629376050000|2021-08-19 12:27:30|18664.62|18544.62|18667.55|18547.55|18667.55|18547.55|18664.62|18544.62|9
1629376060000|2021-08-19 12:27:40|18667.16|18547.16|18671.27|18551.27|18671.27|18551.27|18667.16|18547.16|10
1629376070000|2021-08-19 12:27:50|18672.03|18552.03|18676.49|18556.49|18676.49|18556.49|18672.03|18552.03|10
1629376080000|2021-08-19 12:28:00|18676.39|18556.39|18682.74|18562.74|18682.74|18562.74|18676.39|18556.39|10
1629376090000|2021-08-19 12:28:10|18682.99|18562.99|18687.37|18567.37|18687.64|18567.64|18682.99|18562.99|10
1629376100000|2021-08-19 12:28:20|18686.95|18566.95|18684.24|18564.24|18689.14|18569.14|18684.24|18564.24|10
1629376110000|2021-08-19 12:28:30|18681.78|18561.78|18681.06|18561.06|18681.78|18561.78|18677.31|18557.31|10
1629376120000|2021-08-19 12:28:40|18681.85|18561.85|18685.36|18565.36|18685.95|18565.95|18681.85|18561.85|10
1629376130000|2021-08-19 12:28:50|18685.85|18565.85|18682.88|18562.88|18685.85|18565.85|18682.88|18562.88|10
1629376140000|2021-08-19 12:29:00|18682.93|18562.93|18681.96|18561.96|18683.29|18563.29|18680.55|18560.55|10
1629376150000|2021-08-19 12:29:10|18681.7|18561.7|18678.92|18558.92|18681.7|18561.7|18678.92|18558.92|10
1629376160000|2021-08-19 12:29:20|18678.68|18558.68|18677.82|18557.82|18678.68|18558.68|18677.49|18557.49|10
1629376170000|2021-08-19 12:29:30|18677.94|18557.94|18672.28|18552.28|18678.19|18558.19|18672.28|18552.28|10
1629376180000|2021-08-19 12:29:40|18671.06|18551.06|18665.6|18545.6|18671.06|18551.06|18664.35|18544.35|10
1629376190000|2021-08-19 12:29:50|18664.36|18544.36|18661.47|18541.47|18664.36|18544.36|18661.47|18541.47|10
1629376200000|2021-08-19 12:30:00|18661.58|18541.58|18662.05|18542.05|18662.23|18542.23|18660.63|18540.63|10
1629376210000|2021-08-19 12:30:10|18660.85|18540.85|18664.69|18544.69|18664.69|18544.69|18660.85|18540.85|10
1629376220000|2021-08-19 12:30:20|18663.76|18543.76|18667.35|18547.35|18667.35|18547.35|18663.76|18543.76|10
1629376230000|2021-08-19 12:30:30|18669.08|18549.08|18672.67|18552.67|18672.67|18552.67|18669.08|18549.08|10
1629376240000|2021-08-19 12:30:40|18672.59|18552.59|18674.52|18554.52|18674.52|18554.52|18672.59|18552.59|10
1629376250000|2021-08-19 12:30:50|18674.02|18554.02|18675.85|18555.85|18677.05|18557.05|18673.48|18553.48|10
1629376260000|2021-08-19 12:31:00|18676|18556|18680.48|18560.48|18680.67|18560.67|18675.77|18555.77|10
1629376270000|2021-08-19 12:31:10|18680.28|18560.28|18680.95|18560.95|18681.3|18561.3|18680.01|18560.01|10
1629376280000|2021-08-19 12:31:20|18680.43|18560.43|18680.95|18560.95|18680.95|18560.95|18680.16|18560.16|10
1629376290000|2021-08-19 12:31:30|18680.48|18560.48|18679.83|18559.83|18680.51|18560.51|18679.2|18559.2|10
1629376300000|2021-08-19 12:31:40|18679.68|18559.68|18681.91|18561.91|18681.91|18561.91|18679.65|18559.65|10
1629376310000|2021-08-19 12:31:50|18680.95|18560.95|18676.29|18556.29|18680.95|18560.95|18676.29|18556.29|10
1629376320000|2021-08-19 12:32:00|18676.15|18556.15|18677.49|18557.49|18677.49|18557.49|18675.47|18555.47|10
1629376330000|2021-08-19 12:32:10|18677.97|18557.97|18678.13|18558.13|18678.13|18558.13|18677.8|18557.8|10
1629376340000|2021-08-19 12:32:20|18678.55|18558.55|18676.21|18556.21|18678.55|18558.55|18676.21|18556.21|10
1629376350000|2021-08-19 12:32:30|18675.8|18555.8|18660.41|18540.41|18675.8|18555.8|18660.39|18540.39|10
1629376360000|2021-08-19 12:32:40|18659.82|18539.82|18656.06|18536.06|18659.82|18539.82|18655.94|18535.94|10
1629376370000|2021-08-19 12:32:50|18656.54|18536.54|18656.42|18536.42|18656.97|18536.97|18656.39|18536.39|10
1629376380000|2021-08-19 12:33:00|18656.09|18536.09|18650.59|18530.59|18656.09|18536.09|18650.59|18530.59|9
1629376390000|2021-08-19 12:33:10|18651.35|18531.35|18640.6|18520.6|18651.35|18531.35|18640.6|18520.6|10
1629376400000|2021-08-19 12:33:20|18640.67|18520.67|18636.16|18516.16|18640.67|18520.67|18635.92|18515.92|10
1629376410000|2021-08-19 12:33:30|18635.75|18515.75|18633.1|18513.1|18636.41|18516.41|18633.1|18513.1|10
1629376420000|2021-08-19 12:33:40|18633.45|18513.45|18632.33|18512.33|18635.04|18515.04|18631.6|18511.6|10
1629376430000|2021-08-19 12:33:50|18631.73|18511.73|18622.69|18502.69|18631.73|18511.73|18622.63|18502.63|10
1629376440000|2021-08-19 12:34:00|18621.86|18501.86|18620.91|18500.91|18621.86|18501.86|18619.07|18499.07|10
1629376450000|2021-08-19 12:34:10|18621.39|18501.39|18620.76|18500.76|18622.34|18502.34|18620.76|18500.76|10
1629376460000|2021-08-19 12:34:20|18619.92|18499.92|18617.61|18497.61|18619.92|18499.92|18617.53|18497.53|10
1629376470000|2021-08-19 12:34:30|18618.43|18498.43|18622.15|18502.15|18622.15|18502.15|18618.43|18498.43|10
1629376480000|2021-08-19 12:34:40|18622.48|18502.48|18623.7|18503.7|18624.43|18504.43|18622.48|18502.48|10
1629376490000|2021-08-19 12:34:50|18622.96|18502.96|18627.04|18507.04|18627.04|18507.04|18622.96|18502.96|9
1629376500000|2021-08-19 12:35:00|18626.85|18506.85|18626.81|18506.81|18627.82|18507.82|18626.39|18506.39|10
1629376510000|2021-08-19 12:35:10|18626.76|18506.76|18625.42|18505.42|18626.76|18506.76|18625.4|18505.4|10
1629376520000|2021-08-19 12:35:20|18626.48|18506.48|18629.84|18509.84|18629.84|18509.84|18626.48|18506.48|10
1629376530000|2021-08-19 12:35:30|18630.15|18510.15|18631.26|18511.26|18631.26|18511.26|18629.79|18509.79|10
1629376540000|2021-08-19 12:35:40|18630.63|18510.63|18634.34|18514.34|18634.34|18514.34|18630.63|18510.63|10
1629376550000|2021-08-19 12:35:50|18635.23|18515.23|18639.91|18519.91|18639.91|18519.91|18635.23|18515.23|10
1629376560000|2021-08-19 12:36:00|18641.35|18521.35|18643.39|18523.39|18643.39|18523.39|18640.54|18520.54|10
1629376570000|2021-08-19 12:36:10|18643.55|18523.55|18654.21|18534.21|18654.21|18534.21|18643.55|18523.55|10
1629376580000|2021-08-19 12:36:20|18654.64|18534.64|18654.65|18534.65|18657.41|18537.41|18654.64|18534.64|10
1629376590000|2021-08-19 12:36:30|18654.12|18534.12|18649.45|18529.45|18655.04|18535.04|18649.45|18529.45|10
1629376600000|2021-08-19 12:36:40|18648.95|18528.95|18643.28|18523.28|18648.95|18528.95|18643.16|18523.16|10
1629376610000|2021-08-19 12:36:50|18642.59|18522.59|18635.65|18515.65|18642.59|18522.59|18635.65|18515.65|10
1629376620000|2021-08-19 12:37:00|18636.01|18516.01|18632.95|18512.95|18636.01|18516.01|18632.95|18512.95|10
1629376630000|2021-08-19 12:37:10|18633.76|18513.76|18631.02|18511.02|18633.88|18513.88|18631.02|18511.02|10
1629376640000|2021-08-19 12:37:20|18630.33|18510.33|18628.02|18508.02|18630.33|18510.33|18627.74|18507.74|9
1629376650000|2021-08-19 12:37:30|18627.99|18507.99|18627.5|18507.5|18628.48|18508.48|18627.38|18507.38|10
1629376660000|2021-08-19 12:37:40|18626.66|18506.66|18625.46|18505.46|18626.92|18506.92|18625.46|18505.46|10
1629376670000|2021-08-19 12:37:50|18625.24|18505.24|18627.83|18507.83|18628.02|18508.02|18624.83|18504.83|10
1629376680000|2021-08-19 12:38:00|18628.16|18508.16|18628.03|18508.03|18629.34|18509.34|18627.93|18507.93|10
1629376690000|2021-08-19 12:38:10|18629.23|18509.23|18625.65|18505.65|18629.23|18509.23|18625.33|18505.33|10
1629376700000|2021-08-19 12:38:20|18625.64|18505.64|18622.81|18502.81|18625.64|18505.64|18622.81|18502.81|9
1629376710000|2021-08-19 12:38:30|18622.57|18502.57|18620.95|18500.95|18622.8|18502.8|18620.95|18500.95|9
1629376720000|2021-08-19 12:38:40|18622.69|18502.69|18624.33|18504.33|18624.33|18504.33|18622.69|18502.69|9
1629376730000|2021-08-19 12:38:50|18624.15|18504.15|18624.18|18504.18|18624.57|18504.57|18624.12|18504.12|9
1629376740000|2021-08-19 12:39:00|18624.17|18504.17|18628.03|18508.03|18628.03|18508.03|18623.45|18503.45|9
1629376750000|2021-08-19 12:39:10|18629.34|18509.34|18630.08|18510.08|18630.18|18510.18|18628.03|18508.03|10
1629376760000|2021-08-19 12:39:20|18631.21|18511.21|18635.51|18515.51|18635.51|18515.51|18630.2|18510.2|10
1629376770000|2021-08-19 12:39:30|18636.5|18516.5|18636.79|18516.79|18638.09|18518.09|18636.5|18516.5|10
1629376780000|2021-08-19 12:39:40|18636.71|18516.71|18634.66|18514.66|18636.71|18516.71|18634.54|18514.54|10
1629376790000|2021-08-19 12:39:50|18634.61|18514.61|18632.33|18512.33|18634.61|18514.61|18632.09|18512.09|10
1629376800000|2021-08-19 12:40:00|18632.41|18512.41|18632.66|18512.66|18633.26|18513.26|18631.99|18511.99|10
1629376810000|2021-08-19 12:40:10|18632.55|18512.55|18635.17|18515.17|18635.29|18515.29|18632.47|18512.47|9
1629376820000|2021-08-19 12:40:20|18632.85|18512.85|18634|18514|18634.84|18514.84|18632.85|18512.85|10
1629376830000|2021-08-19 12:40:30|18633.88|18513.88|18634.73|18514.73|18635.78|18515.78|18633.88|18513.88|10
1629376840000|2021-08-19 12:40:40|18634.65|18514.65|18635.05|18515.05|18635.05|18515.05|18633.29|18513.29|10
1629376850000|2021-08-19 12:40:50|18635.12|18515.12|18636.61|18516.61|18636.79|18516.79|18635.12|18515.12|10
1629376860000|2021-08-19 12:41:00|18636.47|18516.47|18632.43|18512.43|18636.47|18516.47|18632.43|18512.43|10
1629376870000|2021-08-19 12:41:10|18631.89|18511.89|18636.27|18516.27|18636.27|18516.27|18630.62|18510.62|10
1629376880000|2021-08-19 12:41:20|18637.16|18517.16|18640.39|18520.39|18640.64|18520.64|18637.16|18517.16|10
1629376890000|2021-08-19 12:41:30|18640.35|18520.35|18641.84|18521.84|18641.84|18521.84|18639.7|18519.7|10
1629376900000|2021-08-19 12:41:40|18641.93|18521.93|18647.88|18527.88|18647.88|18527.88|18641.93|18521.93|10
1629376910000|2021-08-19 12:41:50|18649.65|18529.65|18655.61|18535.61|18655.61|18535.61|18649.65|18529.65|10
1629376920000|2021-08-19 12:42:00|18655.77|18535.77|18656.59|18536.59|18657.46|18537.46|18655.77|18535.77|10
1629376930000|2021-08-19 12:42:10|18655.67|18535.67|18655.25|18535.25|18655.97|18535.97|18655.25|18535.25|10
1629376940000|2021-08-19 12:42:20|18655.69|18535.69|18658.18|18538.18|18658.18|18538.18|18655.12|18535.12|10
1629376950000|2021-08-19 12:42:30|18659.14|18539.14|18660.49|18540.49|18660.49|18540.49|18658.97|18538.97|10
1629376960000|2021-08-19 12:42:40|18660.1|18540.1|18661.99|18541.99|18661.99|18541.99|18659.35|18539.35|10
1629376970000|2021-08-19 12:42:50|18662.03|18542.03|18666.59|18546.59|18666.59|18546.59|18661.75|18541.75|10
1629376980000|2021-08-19 12:43:00|18666.95|18546.95|18671.37|18551.37|18671.37|18551.37|18666.95|18546.95|10
1629376990000|2021-08-19 12:43:10|18671.59|18551.59|18670.8|18550.8|18671.61|18551.61|18670.31|18550.31|10
1629377000000|2021-08-19 12:43:20|18670.44|18550.44|18668.9|18548.9|18670.44|18550.44|18667.4|18547.4|10
1629377010000|2021-08-19 12:43:30|18669.11|18549.11|18674.43|18554.43|18674.72|18554.72|18669.11|18549.11|9
1629377020000|2021-08-19 12:43:40|18675.92|18555.92|18688.65|18568.65|18688.65|18568.65|18675.92|18555.92|10
1629377030000|2021-08-19 12:43:50|18689.43|18569.43|18693.51|18573.51|18693.51|18573.51|18689.43|18569.43|10
1629377040000|2021-08-19 12:44:00|18693.29|18573.29|18699|18579|18699|18579|18692.39|18572.39|10
1629377050000|2021-08-19 12:44:10|18700.51|18580.51|18705.89|18585.89|18705.89|18585.89|18700.51|18580.51|10
1629377060000|2021-08-19 12:44:20|18706.02|18586.02|18710.68|18590.68|18710.68|18590.68|18706.02|18586.02|10
1629377070000|2021-08-19 12:44:30|18710.48|18590.48|18709.28|18589.28|18711.14|18591.14|18709.03|18589.03|10
1629377080000|2021-08-19 12:44:40|18708.69|18588.69|18704.07|18584.07|18708.69|18588.69|18703.3|18583.3|10
1629377090000|2021-08-19 12:44:50|18703.99|18583.99|18699.06|18579.06|18703.99|18583.99|18699.06|18579.06|10
1629377100000|2021-08-19 12:45:00|18699.13|18579.13|18698.64|18578.64|18699.3|18579.3|18696.3|18576.3|9
1629377110000|2021-08-19 12:45:10|18698.46|18578.46|18697.87|18577.87|18698.96|18578.96|18697.51|18577.51|10
1629377120000|2021-08-19 12:45:20|18697.58|18577.58|18695.83|18575.83|18697.8|18577.8|18695.62|18575.62|10
1629377130000|2021-08-19 12:45:30|18695.46|18575.46|18693.75|18573.75|18696.6|18576.6|18693.75|18573.75|10
1629377140000|2021-08-19 12:45:40|18692.83|18572.83|18691.96|18571.96|18693.19|18573.19|18691.96|18571.96|10
1629377150000|2021-08-19 12:45:50|18691.64|18571.64|18695.6|18575.6|18695.6|18575.6|18691.15|18571.15|10
1629377160000|2021-08-19 12:46:00|18695.57|18575.57|18701.06|18581.06|18701.08|18581.08|18695.57|18575.57|10
1629377170000|2021-08-19 12:46:10|18701.29|18581.29|18702.05|18582.05|18702.05|18582.05|18700.27|18580.27|10
1629377180000|2021-08-19 12:46:20|18702.39|18582.39|18706.24|18586.24|18706.24|18586.24|18702.11|18582.11|10
1629377190000|2021-08-19 12:46:30|18706.67|18586.67|18708.97|18588.97|18709.48|18589.48|18706.34|18586.34|10
1629377200000|2021-08-19 12:46:40|18710.19|18590.19|18710.76|18590.76|18711.3|18591.3|18710.19|18590.19|10
1629377210000|2021-08-19 12:46:50|18711.91|18591.91|18713.86|18593.86|18714.74|18594.74|18711.91|18591.91|10
1629377220000|2021-08-19 12:47:00|18715.5|18595.5|18712.64|18592.64|18716.03|18596.03|18712.62|18592.62|10
1629377230000|2021-08-19 12:47:10|18712.6|18592.6|18707.94|18587.94|18712.6|18592.6|18707.86|18587.86|10
1629377240000|2021-08-19 12:47:20|18707.67|18587.67|18703.92|18583.92|18707.67|18587.67|18703.79|18583.79|10
1629377250000|2021-08-19 12:47:30|18703.96|18583.96|18701.1|18581.1|18704.53|18584.53|18701.1|18581.1|10
1629377260000|2021-08-19 12:47:40|18700.73|18580.73|18702.87|18582.87|18702.87|18582.87|18700.69|18580.69|10
1629377270000|2021-08-19 12:47:50|18703.62|18583.62|18703.11|18583.11|18704.37|18584.37|18703.11|18583.11|9
1629377280000|2021-08-19 12:48:00|18703.45|18583.45|18700.81|18580.81|18703.45|18583.45|18699.89|18579.89|10
1629377290000|2021-08-19 12:48:10|18700.33|18580.33|18700.07|18580.07|18700.47|18580.47|18700.07|18580.07|9
1629377300000|2021-08-19 12:48:20|18699.28|18579.28|18696.92|18576.92|18699.28|18579.28|18696.92|18576.92|9
1629377310000|2021-08-19 12:48:30|18697.12|18577.12|18695.79|18575.79|18697.12|18577.12|18695.35|18575.35|10
1629377320000|2021-08-19 12:48:40|18696.31|18576.31|18691.77|18571.77|18696.31|18576.31|18691.77|18571.77|9
1629377330000|2021-08-19 12:48:50|18691.63|18571.63|18692.64|18572.64|18692.64|18572.64|18691.36|18571.36|10
1629377340000|2021-08-19 12:49:00|18691.68|18571.68|18691.15|18571.15|18692.52|18572.52|18691.01|18571.01|10
1629377350000|2021-08-19 12:49:10|18691.18|18571.18|18689.93|18569.93|18691.18|18571.18|18689.93|18569.93|9
1629377360000|2021-08-19 12:49:20|18690.11|18570.11|18689.45|18569.45|18690.11|18570.11|18688.05|18568.05|10
1629377370000|2021-08-19 12:49:30|18689.34|18569.34|18687.31|18567.31|18689.34|18569.34|18687.31|18567.31|9
1629377380000|2021-08-19 12:49:40|18687.24|18567.24|18685.25|18565.25|18687.24|18567.24|18685.25|18565.25|10
1629377390000|2021-08-19 12:49:50|18685.43|18565.43|18685.76|18565.76|18686.78|18566.78|18685.43|18565.43|8
1629377400000|2021-08-19 12:50:00|18685.45|18565.45|18685.76|18565.76|18686|18566|18684.58|18564.58|10
1629377410000|2021-08-19 12:50:10|18685.59|18565.59|18683.2|18563.2|18685.59|18565.59|18683.01|18563.01|10
1629377420000|2021-08-19 12:50:20|18683.41|18563.41|18682.41|18562.41|18683.53|18563.53|18680.93|18560.93|10
1629377430000|2021-08-19 12:50:30|18681.35|18561.35|18676.88|18556.88|18681.35|18561.35|18676.88|18556.88|8
1629377440000|2021-08-19 12:50:40|18675.79|18555.79|18667.14|18547.14|18675.79|18555.79|18666.72|18546.72|10
1629377450000|2021-08-19 12:50:50|18667.01|18547.01|18665.94|18545.94|18667.01|18547.01|18665.62|18545.62|10
1629377460000|2021-08-19 12:51:00|18665.93|18545.93|18662.61|18542.61|18666.2|18546.2|18662.61|18542.61|10
1629377470000|2021-08-19 12:51:10|18662.5|18542.5|18662.16|18542.16|18662.73|18542.73|18662.07|18542.07|10
1629377480000|2021-08-19 12:51:20|18662.22|18542.22|18661.17|18541.17|18662.41|18542.41|18661.17|18541.17|10
1629377490000|2021-08-19 12:51:30|18662.28|18542.28|18660.2|18540.2|18662.9|18542.9|18659.58|18539.58|10
1629377500000|2021-08-19 12:51:40|18660.44|18540.44|18660.09|18540.09|18660.44|18540.44|18659.65|18539.65|10
1629377510000|2021-08-19 12:51:50|18660.13|18540.13|18660.52|18540.52|18661.23|18541.23|18659.76|18539.76|10
1629377520000|2021-08-19 12:52:00|18660.59|18540.59|18664.93|18544.93|18664.93|18544.93|18660.49|18540.49|10
1629377530000|2021-08-19 12:52:10|18665.4|18545.4|18668.65|18548.65|18668.65|18548.65|18665.4|18545.4|10
1629377540000|2021-08-19 12:52:20|18669.25|18549.25|18679.78|18559.78|18679.78|18559.78|18669.25|18549.25|10
1629377550000|2021-08-19 12:52:30|18679.16|18559.16|18675.44|18555.44|18680.14|18560.14|18675.44|18555.44|10
1629377560000|2021-08-19 12:52:40|18675.11|18555.11|18671.99|18551.99|18675.11|18555.11|18671.99|18551.99|10
1629377570000|2021-08-19 12:52:50|18671.51|18551.51|18669.52|18549.52|18671.68|18551.68|18669.14|18549.14|10
1629377580000|2021-08-19 12:53:00|18669.54|18549.54|18670.8|18550.8|18670.8|18550.8|18668.62|18548.62|10
1629377590000|2021-08-19 12:53:10|18670.17|18550.17|18670.73|18550.73|18671.05|18551.05|18670.12|18550.12|10
1629377600000|2021-08-19 12:53:20|18670.36|18550.36|18671.47|18551.47|18671.58|18551.58|18670.19|18550.19|10
1629377610000|2021-08-19 12:53:30|18671.41|18551.41|18672.28|18552.28|18672.28|18552.28|18670.6|18550.6|10
1629377620000|2021-08-19 12:53:40|18672.31|18552.31|18673.21|18553.21|18674.48|18554.48|18672.31|18552.31|10
1629377630000|2021-08-19 12:53:50|18673.11|18553.11|18673.51|18553.51|18674.28|18554.28|18672.28|18552.28|10
1629377640000|2021-08-19 12:54:00|18673.36|18553.36|18672.56|18552.56|18673.36|18553.36|18671.02|18551.02|10
1629377650000|2021-08-19 12:54:10|18671.65|18551.65|18671.64|18551.64|18672.03|18552.03|18671.3|18551.3|10
1629377660000|2021-08-19 12:54:20|18670.9|18550.9|18666.08|18546.08|18670.9|18550.9|18666.08|18546.08|10
1629377670000|2021-08-19 12:54:30|18666.37|18546.37|18664.91|18544.91|18666.9|18546.9|18664.91|18544.91|10
1629377680000|2021-08-19 12:54:40|18664.54|18544.54|18662.54|18542.54|18664.54|18544.54|18662.51|18542.51|10
1629377690000|2021-08-19 12:54:50|18662.51|18542.51|18661.81|18541.81|18662.51|18542.51|18661.81|18541.81|10
1629377700000|2021-08-19 12:55:00|18661.79|18541.79|18668.29|18548.29|18668.29|18548.29|18661.79|18541.79|10
1629377710000|2021-08-19 12:55:10|18669.16|18549.16|18676.02|18556.02|18676.02|18556.02|18669.16|18549.16|10
1629377720000|2021-08-19 12:55:20|18677.55|18557.55|18680.87|18560.87|18680.87|18560.87|18677.55|18557.55|10
1629377730000|2021-08-19 12:55:30|18680.83|18560.83|18684.73|18564.73|18684.73|18564.73|18680.66|18560.66|10
1629377740000|2021-08-19 12:55:40|18684.66|18564.66|18688.76|18568.76|18688.76|18568.76|18684.66|18564.66|10
1629377750000|2021-08-19 12:55:50|18689.61|18569.61|18691.86|18571.86|18692.53|18572.53|18689.08|18569.08|10
1629377760000|2021-08-19 12:56:00|18692.38|18572.38|18695.67|18575.67|18696.38|18576.38|18692.38|18572.38|9
1629377770000|2021-08-19 12:56:10|18695.05|18575.05|18695.95|18575.95|18695.95|18575.95|18694.86|18574.86|10
1629377780000|2021-08-19 12:56:20|18695.98|18575.98|18699.28|18579.28|18699.28|18579.28|18695.98|18575.98|10
1629377790000|2021-08-19 12:56:30|18699.24|18579.24|18707.13|18587.13|18707.38|18587.38|18699.24|18579.24|10
1629377800000|2021-08-19 12:56:40|18707.17|18587.17|18709.06|18589.06|18709.06|18589.06|18707.02|18587.02|10
1629377810000|2021-08-19 12:56:50|18708.9|18588.9|18707.14|18587.14|18708.9|18588.9|18706.78|18586.78|10
1629377820000|2021-08-19 12:57:00|18706.98|18586.98|18715.34|18595.34|18715.34|18595.34|18706.98|18586.98|10
1629377830000|2021-08-19 12:57:10|18715.28|18595.28|18716.11|18596.11|18716.8|18596.8|18715.28|18595.28|10
1629377840000|2021-08-19 12:57:20|18716.14|18596.14|18718.67|18598.67|18718.67|18598.67|18716.14|18596.14|10
1629377850000|2021-08-19 12:57:30|18719.14|18599.14|18723.57|18603.57|18723.57|18603.57|18719.14|18599.14|10
1629377860000|2021-08-19 12:57:40|18723.83|18603.83|18726.45|18606.45|18726.45|18606.45|18723.72|18603.72|10
1629377870000|2021-08-19 12:57:50|18726.56|18606.56|18729.53|18609.53|18729.53|18609.53|18726.56|18606.56|10
1629377880000|2021-08-19 12:58:00|18729.72|18609.72|18728.38|18608.38|18729.89|18609.89|18728.38|18608.38|10
1629377890000|2021-08-19 12:58:10|18728.13|18608.13|18729.18|18609.18|18729.44|18609.44|18727.91|18607.91|9
1629377900000|2021-08-19 12:58:20|18728.29|18608.29|18729.4|18609.4|18729.4|18609.4|18728.27|18608.27|8
1629377910000|2021-08-19 12:58:30|18729.64|18609.64|18734.71|18614.71|18734.71|18614.71|18729.64|18609.64|10
1629377920000|2021-08-19 12:58:40|18735.39|18615.39|18737.14|18617.14|18737.73|18617.73|18735.39|18615.39|10
1629377930000|2021-08-19 12:58:50|18736.69|18616.69|18739.55|18619.55|18739.55|18619.55|18736.3|18616.3|10
1629377940000|2021-08-19 12:59:00|18740.93|18620.93|18743.32|18623.32|18743.32|18623.32|18739.64|18619.64|10
1629377950000|2021-08-19 12:59:10|18743.96|18623.96|18743.93|18623.93|18744.02|18624.02|18742.82|18622.82|10
1629377960000|2021-08-19 12:59:20|18743.62|18623.62|18743.86|18623.86|18743.86|18623.86|18741.63|18621.63|10
1629377970000|2021-08-19 12:59:30|18743.94|18623.94|18737.93|18617.93|18743.94|18623.94|18737.93|18617.93|10
1629377980000|2021-08-19 12:59:40|18735.6|18615.6|18730.21|18610.21|18735.6|18615.6|18730.21|18610.21|10
1629377990000|2021-08-19 12:59:50|18730.38|18610.38|18729.06|18609.06|18731.32|18611.32|18729.06|18609.06|10
1629378000000|2021-08-19 13:00:00|18728.87|18608.87|18736.27|18616.27|18736.27|18616.27|18728.87|18608.87|10
1629378010000|2021-08-19 13:00:10|18736.95|18616.95|18737.59|18617.59|18738.34|18618.34|18736.63|18616.63|10
1629378020000|2021-08-19 13:00:20|18738.37|18618.37|18741.38|18621.38|18741.67|18621.67|18738.37|18618.37|10
1629378030000|2021-08-19 13:00:30|18740.44|18620.44|18740.52|18620.52|18741.07|18621.07|18739.95|18619.95|10
1629378040000|2021-08-19 13:00:40|18740.05|18620.05|18741.98|18621.98|18741.98|18621.98|18740.05|18620.05|10
1629378050000|2021-08-19 13:00:50|18742.59|18622.59|18741.59|18621.59|18743.08|18623.08|18741.46|18621.46|10
1629378060000|2021-08-19 13:01:00|18741|18621|18739.18|18619.18|18742.01|18622.01|18739.14|18619.14|10
1629378070000|2021-08-19 13:01:10|18738.3|18618.3|18733.13|18613.13|18738.61|18618.61|18733.13|18613.13|10
1629378080000|2021-08-19 13:01:20|18729.64|18609.64|18728.78|18608.78|18729.64|18609.64|18728.11|18608.11|10
1629378090000|2021-08-19 13:01:30|18728.41|18608.41|18724.38|18604.38|18728.41|18608.41|18724.38|18604.38|10
1629378100000|2021-08-19 13:01:40|18724.25|18604.25|18723.25|18603.25|18724.25|18604.25|18722.99|18602.99|9
1629378110000|2021-08-19 13:01:50|18723.18|18603.18|18722.88|18602.88|18724.24|18604.24|18722.75|18602.75|10
1629378120000|2021-08-19 13:02:00|18723.36|18603.36|18725.81|18605.81|18725.81|18605.81|18723.36|18603.36|10
1629378130000|2021-08-19 13:02:10|18725.88|18605.88|18727.16|18607.16|18727.39|18607.39|18724.71|18604.71|10
1629378140000|2021-08-19 13:02:20|18727.08|18607.08|18723.16|18603.16|18727.08|18607.08|18723.16|18603.16|10
1629378150000|2021-08-19 13:02:30|18723.21|18603.21|18722.36|18602.36|18723.42|18603.42|18721.06|18601.06|9
1629378160000|2021-08-19 13:02:40|18721.02|18601.02|18718.31|18598.31|18721.77|18601.77|18718.31|18598.31|10
1629378170000|2021-08-19 13:02:50|18717.71|18597.71|18717.6|18597.6|18717.71|18597.71|18716.3|18596.3|10
1629378180000|2021-08-19 13:03:00|18717.73|18597.73|18721.4|18601.4|18721.4|18601.4|18717.73|18597.73|10
1629378190000|2021-08-19 13:03:10|18721.87|18601.87|18719.38|18599.38|18721.87|18601.87|18719.1|18599.1|10
1629378200000|2021-08-19 13:03:20|18719.34|18599.34|18721.16|18601.16|18721.16|18601.16|18718.64|18598.64|10
1629378210000|2021-08-19 13:03:30|18721.29|18601.29|18720.49|18600.49|18721.29|18601.29|18720.22|18600.22|10
1629378220000|2021-08-19 13:03:40|18720.15|18600.15|18720.78|18600.78|18720.82|18600.82|18719.65|18599.65|9
1629378230000|2021-08-19 13:03:50|18720.69|18600.69|18721.67|18601.67|18722.27|18602.27|18720.69|18600.69|9
1629378240000|2021-08-19 13:04:00|18721.65|18601.65|18726.01|18606.01|18726.01|18606.01|18721.64|18601.64|10
1629378250000|2021-08-19 13:04:10|18726.18|18606.18|18729.49|18609.49|18729.49|18609.49|18726.17|18606.17|10
1629378260000|2021-08-19 13:04:20|18729.94|18609.94|18731.28|18611.28|18731.81|18611.81|18729.86|18609.86|10
1629378270000|2021-08-19 13:04:30|18731.26|18611.26|18733.7|18613.7|18733.84|18613.84|18731.26|18611.26|10
1629378280000|2021-08-19 13:04:40|18733.56|18613.56|18737.22|18617.22|18737.22|18617.22|18733.56|18613.56|10
1629378290000|2021-08-19 13:04:50|18737.11|18617.11|18738.15|18618.15|18738.39|18618.39|18736.53|18616.53|10
1629378300000|2021-08-19 13:05:00|18737|18617|18740.48|18620.48|18741.23|18621.23|18736.85|18616.85|10
1629378310000|2021-08-19 13:05:10|18740.61|18620.61|18743.34|18623.34|18744.55|18624.55|18740.61|18620.61|10
1629378320000|2021-08-19 13:05:20|18743.32|18623.32|18745.56|18625.56|18745.56|18625.56|18743.01|18623.01|10
1629378330000|2021-08-19 13:05:30|18745.77|18625.77|18750.25|18630.25|18750.25|18630.25|18745.77|18625.77|10
1629378340000|2021-08-19 13:05:40|18750.8|18630.8|18754.06|18634.06|18754.09|18634.09|18750.8|18630.8|9
1629378350000|2021-08-19 13:05:50|18754.3|18634.3|18753.83|18633.83|18757.21|18637.21|18753.83|18633.83|10
1629378360000|2021-08-19 13:06:00|18753.4|18633.4|18760.3|18640.3|18760.3|18640.3|18753.29|18633.29|10
1629378370000|2021-08-19 13:06:10|18761.45|18641.45|18769.64|18649.64|18769.64|18649.64|18761.45|18641.45|10
1629378380000|2021-08-19 13:06:20|18768.04|18648.04|18765.49|18645.49|18768.04|18648.04|18765.49|18645.49|10
1629378390000|2021-08-19 13:06:30|18764.88|18644.88|18764.97|18644.97|18765.37|18645.37|18764.09|18644.09|10
1629378400000|2021-08-19 13:06:40|18764.75|18644.75|18763.96|18643.96|18765.58|18645.58|18763.96|18643.96|10
1629378410000|2021-08-19 13:06:50|18762.72|18642.72|18759.8|18639.8|18762.87|18642.87|18759.14|18639.14|10
1629378420000|2021-08-19 13:07:00|18760.05|18640.05|18762.17|18642.17|18762.17|18642.17|18760.05|18640.05|10
1629378430000|2021-08-19 13:07:10|18760.9|18640.9|18761.06|18641.06|18761.06|18641.06|18759.78|18639.78|10
1629378440000|2021-08-19 13:07:20|18760.71|18640.71|18763.11|18643.11|18763.11|18643.11|18760.71|18640.71|10
1629378450000|2021-08-19 13:07:30|18762.97|18642.97|18766.26|18646.26|18766.26|18646.26|18762.97|18642.97|10
1629378460000|2021-08-19 13:07:40|18766.3|18646.3|18769.55|18649.55|18769.59|18649.59|18766.3|18646.3|10
1629378470000|2021-08-19 13:07:50|18769.66|18649.66|18768.21|18648.21|18769.66|18649.66|18767.89|18647.89|9
1629378480000|2021-08-19 13:08:00|18768.42|18648.42|18767.74|18647.74|18768.52|18648.52|18767.6|18647.6|9
1629378490000|2021-08-19 13:08:10|18768.19|18648.19|18767.34|18647.34|18769.77|18649.77|18767.2|18647.2|9
1629378500000|2021-08-19 13:08:20|18766.74|18646.74|18766.65|18646.65|18766.79|18646.79|18766.44|18646.44|9
1629378510000|2021-08-19 13:08:30|18766.53|18646.53|18767.84|18647.84|18768.01|18648.01|18766.53|18646.53|9
1629378520000|2021-08-19 13:08:40|18768|18648|18767.97|18647.97|18768.33|18648.33|18766.98|18646.98|10
1629378530000|2021-08-19 13:08:50|18768.29|18648.29|18771.58|18651.58|18771.58|18651.58|18768.29|18648.29|10
1629378540000|2021-08-19 13:09:00|18771.56|18651.56|18770.97|18650.97|18771.79|18651.79|18770.82|18650.82|10
1629378550000|2021-08-19 13:09:10|18771.18|18651.18|18770.68|18650.68|18773.16|18653.16|18770.68|18650.68|10
1629378560000|2021-08-19 13:09:20|18771.1|18651.1|18769.41|18649.41|18771.44|18651.44|18769.41|18649.41|9
1629378570000|2021-08-19 13:09:30|18769.64|18649.64|18762.76|18642.76|18769.64|18649.64|18762.76|18642.76|10
1629378580000|2021-08-19 13:09:40|18762.7|18642.7|18761.15|18641.15|18762.7|18642.7|18761.15|18641.15|10
1629378590000|2021-08-19 13:09:50|18761.04|18641.04|18756.51|18636.51|18761.04|18641.04|18756.51|18636.51|10
1629378600000|2021-08-19 13:10:00|18756.5|18636.5|18756.6|18636.6|18756.63|18636.63|18755.4|18635.4|10
1629378610000|2021-08-19 13:10:10|18756.49|18636.49|18754.69|18634.69|18756.54|18636.54|18754.38|18634.38|10
1629378620000|2021-08-19 13:10:20|18754.71|18634.71|18757.89|18637.89|18757.89|18637.89|18754.71|18634.71|10
1629378630000|2021-08-19 13:10:30|18758.15|18638.15|18756.18|18636.18|18758.87|18638.87|18755.54|18635.54|10
1629378640000|2021-08-19 13:10:40|18757.39|18637.39|18758.54|18638.54|18758.54|18638.54|18756.69|18636.69|8
1629378650000|2021-08-19 13:10:50|18759.04|18639.04|18758.29|18638.29|18759.78|18639.78|18758.02|18638.02|10
1629378660000|2021-08-19 13:11:00|18758.78|18638.78|18763.92|18643.92|18763.92|18643.92|18758.75|18638.75|10
1629378670000|2021-08-19 13:11:10|18763.98|18643.98|18762.9|18642.9|18764.26|18644.26|18762.9|18642.9|9
1629378680000|2021-08-19 13:11:20|18763.13|18643.13|18763.29|18643.29|18763.31|18643.31|18762.64|18642.64|10
1629378690000|2021-08-19 13:11:30|18763.31|18643.31|18763.56|18643.56|18765.56|18645.56|18763.31|18643.31|10
1629378700000|2021-08-19 13:11:40|18763.74|18643.74|18760.71|18640.71|18764.22|18644.22|18760.46|18640.46|9
1629378710000|2021-08-19 13:11:50|18760.87|18640.87|18766.08|18646.08|18766.08|18646.08|18760.87|18640.87|10
1629378720000|2021-08-19 13:12:00|18766.41|18646.41|18761.09|18641.09|18766.41|18646.41|18761.09|18641.09|10
1629378730000|2021-08-19 13:12:10|18760.79|18640.79|18760.49|18640.49|18761.1|18641.1|18760.48|18640.48|10
1629378740000|2021-08-19 13:12:20|18760.87|18640.87|18761.59|18641.59|18763.04|18643.04|18760.87|18640.87|10
1629378750000|2021-08-19 13:12:30|18760.99|18640.99|18759.84|18639.84|18761.12|18641.12|18759.41|18639.41|10
1629378760000|2021-08-19 13:12:40|18760.3|18640.3|18765.33|18645.33|18765.33|18645.33|18760.3|18640.3|9
1629378770000|2021-08-19 13:12:50|18764.38|18644.38|18766.56|18646.56|18766.56|18646.56|18764.38|18644.38|10
1629378780000|2021-08-19 13:13:00|18767.11|18647.11|18772.96|18652.96|18772.96|18652.96|18767.11|18647.11|10
1629378790000|2021-08-19 13:13:10|18773.53|18653.53|18774.71|18654.71|18774.71|18654.71|18773.46|18653.46|10
1629378800000|2021-08-19 13:13:20|18774.36|18654.36|18779.14|18659.14|18779.14|18659.14|18774.36|18654.36|9
1629378810000|2021-08-19 13:13:30|18778.24|18658.24|18780.03|18660.03|18780.03|18660.03|18778.24|18658.24|9
1629378820000|2021-08-19 13:13:40|18780.34|18660.34|18783.14|18663.14|18783.14|18663.14|18780.16|18660.16|8
1629378830000|2021-08-19 13:13:50|18783.08|18663.08|18783.48|18663.48|18783.48|18663.48|18782.76|18662.76|9
1629378840000|2021-08-19 13:14:00|18783.54|18663.54|18782.66|18662.66|18783.84|18663.84|18782.66|18662.66|10
1629378850000|2021-08-19 13:14:10|18782.51|18662.51|18780.42|18660.42|18782.51|18662.51|18779.89|18659.89|10
1629378860000|2021-08-19 13:14:20|18780.35|18660.35|18778.02|18658.02|18780.43|18660.43|18778.02|18658.02|10
1629378870000|2021-08-19 13:14:30|18777.98|18657.98|18773.92|18653.92|18777.98|18657.98|18773.92|18653.92|10
1629378880000|2021-08-19 13:14:40|18775.43|18655.43|18772.86|18652.86|18775.43|18655.43|18772.86|18652.86|10
1629378890000|2021-08-19 13:14:50|18774.11|18654.11|18770.3|18650.3|18774.11|18654.11|18770.22|18650.22|10
1629378900000|2021-08-19 13:15:00|18770.39|18650.39|18773.35|18653.35|18773.35|18653.35|18770.2|18650.2|10
1629378910000|2021-08-19 13:15:10|18773.86|18653.86|18780.6|18660.6|18781.12|18661.12|18773.86|18653.86|10
1629378920000|2021-08-19 13:15:20|18780.37|18660.37|18780.95|18660.95|18781.01|18661.01|18780.09|18660.09|10
1629378930000|2021-08-19 13:15:30|18780.92|18660.92|18783.25|18663.25|18783.25|18663.25|18780.92|18660.92|9
1629378940000|2021-08-19 13:15:40|18783.95|18663.95|18787.73|18667.73|18787.73|18667.73|18783.95|18663.95|9
1629378950000|2021-08-19 13:15:50|18787.82|18667.82|18792.13|18672.13|18792.13|18672.13|18787.81|18667.81|10
1629378960000|2021-08-19 13:16:00|18792.46|18672.46|18793.48|18673.48|18793.6|18673.6|18792.46|18672.46|9
1629378970000|2021-08-19 13:16:10|18793.79|18673.79|18792.12|18672.12|18794.03|18674.03|18791.95|18671.95|10
1629378980000|2021-08-19 13:16:20|18791.5|18671.5|18791.44|18671.44|18791.5|18671.5|18789.61|18669.61|10
1629378990000|2021-08-19 13:16:30|18791.69|18671.69|18793.55|18673.55|18793.87|18673.87|18790.92|18670.92|10
1629379000000|2021-08-19 13:16:40|18794.36|18674.36|18793.5|18673.5|18795.95|18675.95|18793.5|18673.5|10
1629379010000|2021-08-19 13:16:50|18792.52|18672.52|18790.71|18670.71|18793.92|18673.92|18790.71|18670.71|10
1629379020000|2021-08-19 13:17:00|18790.95|18670.95|18791.65|18671.65|18791.94|18671.94|18790.59|18670.59|9
1629379030000|2021-08-19 13:17:10|18791.91|18671.91|18787.46|18667.46|18792.09|18672.09|18787.46|18667.46|10
1629379040000|2021-08-19 13:17:20|18787.1|18667.1|18784.69|18664.69|18787.95|18667.95|18784.69|18664.69|9
1629379050000|2021-08-19 13:17:30|18784.17|18664.17|18783.85|18663.85|18785.05|18665.05|18782.94|18662.94|10
1629379060000|2021-08-19 13:17:40|18783.36|18663.36|18780.89|18660.89|18783.55|18663.55|18780.89|18660.89|10
1629379070000|2021-08-19 13:17:50|18780.73|18660.73|18777.41|18657.41|18780.73|18660.73|18777.41|18657.41|10
1629379080000|2021-08-19 13:18:00|18776.82|18656.82|18775.62|18655.62|18776.82|18656.82|18774.54|18654.54|10
1629379090000|2021-08-19 13:18:10|18775.31|18655.31|18768.05|18648.05|18775.31|18655.31|18768.05|18648.05|10
1629379100000|2021-08-19 13:18:20|18767.23|18647.23|18762.25|18642.25|18767.23|18647.23|18762.25|18642.25|10
1629379110000|2021-08-19 13:18:30|18763.55|18643.55|18761.11|18641.11|18764.42|18644.42|18761.11|18641.11|10
1629379120000|2021-08-19 13:18:40|18760.13|18640.13|18755.89|18635.89|18760.13|18640.13|18755.89|18635.89|10
1629379130000|2021-08-19 13:18:50|18755.93|18635.93|18750.45|18630.45|18756.05|18636.05|18750.45|18630.45|10
1629379140000|2021-08-19 13:19:00|18749.99|18629.99|18753.35|18633.35|18753.45|18633.45|18749.96|18629.96|10
1629379150000|2021-08-19 13:19:10|18753.45|18633.45|18756.14|18636.14|18756.76|18636.76|18753.45|18633.45|10
1629379160000|2021-08-19 13:19:20|18756.34|18636.34|18751.97|18631.97|18756.34|18636.34|18751.97|18631.97|9
1629379170000|2021-08-19 13:19:30|18750.73|18630.73|18750.22|18630.22|18750.99|18630.99|18749.27|18629.27|10
1629379180000|2021-08-19 13:19:40|18749.03|18629.03|18742.26|18622.26|18749.03|18629.03|18742.26|18622.26|10
1629379190000|2021-08-19 13:19:50|18742.45|18622.45|18740.96|18620.96|18742.45|18622.45|18740.96|18620.96|10
1629379200000|2021-08-19 13:20:00|18742.58|18622.58|18745.38|18625.38|18745.42|18625.42|18742.58|18622.58|10
1629379210000|2021-08-19 13:20:10|18745.91|18625.91|18750.3|18630.3|18750.3|18630.3|18745.91|18625.91|10
1629379220000|2021-08-19 13:20:20|18750.54|18630.54|18747.95|18627.95|18751.28|18631.28|18747.95|18627.95|10
1629379230000|2021-08-19 13:20:30|18747.72|18627.72|18748.65|18628.65|18748.96|18628.96|18746.8|18626.8|8
1629379240000|2021-08-19 13:20:40|18748.34|18628.34|18748.19|18628.19|18748.34|18628.34|18747.98|18627.98|8
1629379250000|2021-08-19 13:20:50|18749.29|18629.29|18749.6|18629.6|18749.6|18629.6|18748.99|18628.99|10
1629379260000|2021-08-19 13:21:00|18749.85|18629.85|18750.44|18630.44|18751.03|18631.03|18749.85|18629.85|10
1629379270000|2021-08-19 13:21:10|18750.68|18630.68|18753.2|18633.2|18754.45|18634.45|18750.68|18630.68|10
1629379280000|2021-08-19 13:21:20|18753.12|18633.12|18755.56|18635.56|18755.56|18635.56|18753.12|18633.12|9
1629379290000|2021-08-19 13:21:30|18756.11|18636.11|18760.21|18640.21|18761.12|18641.12|18756.11|18636.11|10
1629379300000|2021-08-19 13:21:40|18759.7|18639.7|18757.03|18637.03|18759.7|18639.7|18757.03|18637.03|10
1629379310000|2021-08-19 13:21:50|18757.83|18637.83|18758.74|18638.74|18759.21|18639.21|18757.69|18637.69|10
1629379320000|2021-08-19 13:22:00|18760.12|18640.12|18760.07|18640.07|18760.14|18640.14|18757.92|18637.92|10
1629379330000|2021-08-19 13:22:10|18760.4|18640.4|18759.02|18639.02|18760.4|18640.4|18759.02|18639.02|10
1629379340000|2021-08-19 13:22:20|18759.56|18639.56|18762.39|18642.39|18762.39|18642.39|18759.43|18639.43|10
1629379350000|2021-08-19 13:22:30|18762.11|18642.11|18762.48|18642.48|18763.01|18643.01|18762.07|18642.07|10
1629379360000|2021-08-19 13:22:40|18762.55|18642.55|18760.18|18640.18|18762.72|18642.72|18759.38|18639.38|9
1629379370000|2021-08-19 13:22:50|18759.43|18639.43|18757.41|18637.41|18759.43|18639.43|18756.84|18636.84|10
1629379380000|2021-08-19 13:23:00|18757.16|18637.16|18752.03|18632.03|18757.16|18637.16|18752.03|18632.03|10
1629379390000|2021-08-19 13:23:10|18752.04|18632.04|18751.17|18631.17|18752.89|18632.89|18751.17|18631.17|10
1629379400000|2021-08-19 13:23:20|18751.05|18631.05|18748.24|18628.24|18751.05|18631.05|18748.24|18628.24|10
1629379410000|2021-08-19 13:23:30|18748.23|18628.23|18753.41|18633.41|18753.41|18633.41|18748.23|18628.23|10
1629379420000|2021-08-19 13:23:40|18753.92|18633.92|18753.82|18633.82|18754.7|18634.7|18753.49|18633.49|10
1629379430000|2021-08-19 13:23:50|18754.39|18634.39|18754.92|18634.92|18755.32|18635.32|18754.39|18634.39|10
1629379440000|2021-08-19 13:24:00|18755.44|18635.44|18755.52|18635.52|18755.75|18635.75|18754.72|18634.72|9
1629379450000|2021-08-19 13:24:10|18756.3|18636.3|18755.56|18635.56|18756.39|18636.39|18755.19|18635.19|10
1629379460000|2021-08-19 13:24:20|18755.27|18635.27|18754.37|18634.37|18755.27|18635.27|18754.25|18634.25|10
1629379470000|2021-08-19 13:24:30|18754.2|18634.2|18752.18|18632.18|18754.79|18634.79|18752.1|18632.1|10
1629379480000|2021-08-19 13:24:40|18752.28|18632.28|18752.82|18632.82|18753.33|18633.33|18752.28|18632.28|10
1629379490000|2021-08-19 13:24:50|18753.25|18633.25|18752.26|18632.26|18754.51|18634.51|18751.26|18631.26|10
1629379500000|2021-08-19 13:25:00|18752.04|18632.04|18756.76|18636.76|18756.76|18636.76|18752.04|18632.04|10
1629379510000|2021-08-19 13:25:10|18756.86|18636.86|18760.62|18640.62|18760.62|18640.62|18756.86|18636.86|10
1629379520000|2021-08-19 13:25:20|18760.63|18640.63|18760.17|18640.17|18761.81|18641.81|18760.17|18640.17|10
1629379530000|2021-08-19 13:25:30|18760.14|18640.14|18759.3|18639.3|18760.75|18640.75|18759.3|18639.3|10
1629379540000|2021-08-19 13:25:40|18757.48|18637.48|18756.59|18636.59|18757.48|18637.48|18755.62|18635.62|10
1629379550000|2021-08-19 13:25:50|18756.67|18636.67|18758.47|18638.47|18758.47|18638.47|18756.67|18636.67|10
1629379560000|2021-08-19 13:26:00|18759.22|18639.22|18760.31|18640.31|18760.31|18640.31|18758.61|18638.61|10
1629379570000|2021-08-19 13:26:10|18760.26|18640.26|18758.8|18638.8|18760.26|18640.26|18758.69|18638.69|10
1629379580000|2021-08-19 13:26:20|18758.56|18638.56|18757.98|18637.98|18758.56|18638.56|18757.33|18637.33|10
1629379590000|2021-08-19 13:26:30|18757.17|18637.17|18756.23|18636.23|18757.17|18637.17|18756.23|18636.23|9
1629379600000|2021-08-19 13:26:40|18756.28|18636.28|18752.7|18632.7|18756.28|18636.28|18751.53|18631.53|10
1629379610000|2021-08-19 13:26:50|18752.87|18632.87|18752.83|18632.83|18752.98|18632.98|18752.57|18632.57|9
1629379620000|2021-08-19 13:27:00|18752.79|18632.79|18751.09|18631.09|18752.79|18632.79|18750.83|18630.83|10
1629379630000|2021-08-19 13:27:10|18751.41|18631.41|18748.96|18628.96|18751.41|18631.41|18748.96|18628.96|10
1629379640000|2021-08-19 13:27:20|18748.87|18628.87|18746.45|18626.45|18748.87|18628.87|18745.26|18625.26|10
1629379650000|2021-08-19 13:27:30|18746.58|18626.58|18746.67|18626.67|18747.39|18627.39|18746.42|18626.42|9
1629379660000|2021-08-19 13:27:40|18746.49|18626.49|18741.2|18621.2|18746.6|18626.6|18741.2|18621.2|10
1629379670000|2021-08-19 13:27:50|18741.24|18621.24|18737.59|18617.59|18741.24|18621.24|18737.59|18617.59|10
1629379680000|2021-08-19 13:28:00|18737.07|18617.07|18731.08|18611.08|18737.07|18617.07|18730.24|18610.24|10
1629379690000|2021-08-19 13:28:10|18730.76|18610.76|18729.17|18609.17|18731.05|18611.05|18728.57|18608.57|10
1629379700000|2021-08-19 13:28:20|18728.96|18608.96|18724.47|18604.47|18729.21|18609.21|18724.47|18604.47|10
1629379710000|2021-08-19 13:28:30|18724.34|18604.34|18717.45|18597.45|18724.34|18604.34|18717.08|18597.08|10
1629379720000|2021-08-19 13:28:40|18717.15|18597.15|18713.64|18593.64|18717.25|18597.25|18713.64|18593.64|10
1629379730000|2021-08-19 13:28:50|18711.98|18591.98|18706.09|18586.09|18711.98|18591.98|18706.09|18586.09|10
1629379740000|2021-08-19 13:29:00|18704.85|18584.85|18701.48|18581.48|18704.85|18584.85|18701.48|18581.48|10
1629379750000|2021-08-19 13:29:10|18701.63|18581.63|18698.52|18578.52|18701.7|18581.7|18697.59|18577.59|10
1629379760000|2021-08-19 13:29:20|18697.98|18577.98|18694.25|18574.25|18697.98|18577.98|18694.25|18574.25|10
1629379770000|2021-08-19 13:29:30|18693.72|18573.72|18688.47|18568.47|18693.72|18573.72|18688.47|18568.47|10
1629379780000|2021-08-19 13:29:40|18688.9|18568.9|18687.96|18567.96|18689.85|18569.85|18687.96|18567.96|10
1629379790000|2021-08-19 13:29:50|18687.49|18567.49|18686.21|18566.21|18687.77|18567.77|18685.62|18565.62|10
1629379800000|2021-08-19 13:30:00|18684.62|18564.62|18681.55|18561.55|18684.62|18564.62|18680.81|18560.81|10
1629379810000|2021-08-19 13:30:10|18681.23|18561.23|18680.9|18560.9|18682.02|18562.02|18680.26|18560.26|10
1629379820000|2021-08-19 13:30:20|18679.47|18559.47|18675.5|18555.5|18679.6|18559.6|18675.5|18555.5|10
1629379830000|2021-08-19 13:30:30|18675.19|18555.19|18666.83|18546.83|18675.38|18555.38|18666.83|18546.83|10
1629379840000|2021-08-19 13:30:40|18666.15|18546.15|18657.95|18537.95|18666.24|18546.24|18657.95|18537.95|9
1629379850000|2021-08-19 13:30:50|18657.69|18537.69|18659.12|18539.12|18660.18|18540.18|18657.41|18537.41|10
1629379860000|2021-08-19 13:31:00|18660.16|18540.16|18665.12|18545.12|18665.12|18545.12|18659.05|18539.05|10
1629379870000|2021-08-19 13:31:10|18664.79|18544.79|18669.3|18549.3|18669.53|18549.53|18664.79|18544.79|10
1629379880000|2021-08-19 13:31:20|18670.13|18550.13|18673.98|18553.98|18673.98|18553.98|18670.13|18550.13|10
1629379890000|2021-08-19 13:31:30|18674.34|18554.34|18677.69|18557.69|18677.69|18557.69|18674.19|18554.19|10
1629379900000|2021-08-19 13:31:40|18679|18559|18684.18|18564.18|18684.18|18564.18|18679|18559|10
1629379910000|2021-08-19 13:31:50|18683.62|18563.62|18697.81|18577.81|18697.81|18577.81|18683.62|18563.62|10
1629379920000|2021-08-19 13:32:00|18697.76|18577.76|18719.09|18599.09|18719.09|18599.09|18697.76|18577.76|10
1629379930000|2021-08-19 13:32:10|18721.89|18601.89|18733.16|18613.16|18733.16|18613.16|18721.09|18601.09|10
1629379940000|2021-08-19 13:32:20|18735.34|18615.34|18736.84|18616.84|18736.84|18616.84|18735.2|18615.2|10
1629379950000|2021-08-19 13:32:30|18736.68|18616.68|18731.25|18611.25|18737.23|18617.23|18731.25|18611.25|10
1629379960000|2021-08-19 13:32:40|18731.7|18611.7|18730.55|18610.55|18731.77|18611.77|18728.71|18608.71|10
1629379970000|2021-08-19 13:32:50|18730.46|18610.46|18729.47|18609.47|18732.14|18612.14|18729.47|18609.47|9
1629379980000|2021-08-19 13:33:00|18728.98|18608.98|18730.09|18610.09|18730.09|18610.09|18726.94|18606.94|10
1629379990000|2021-08-19 13:33:10|18729.11|18609.11|18725.05|18605.05|18729.59|18609.59|18725.05|18605.05|10
1629380000000|2021-08-19 13:33:20|18723.08|18603.08|18718.35|18598.35|18723.08|18603.08|18718.35|18598.35|10
1629380010000|2021-08-19 13:33:30|18717.81|18597.81|18716.59|18596.59|18717.81|18597.81|18714.08|18594.08|10
1629380020000|2021-08-19 13:33:40|18716.42|18596.42|18718.44|18598.44|18718.52|18598.52|18716.03|18596.03|9
1629380030000|2021-08-19 13:33:50|18718.46|18598.46|18718.67|18598.67|18718.74|18598.74|18717.94|18597.94|10
1629380040000|2021-08-19 13:34:00|18719.53|18599.53|18727.04|18607.04|18727.04|18607.04|18719.53|18599.53|10
1629380050000|2021-08-19 13:34:10|18728.41|18608.41|18733.48|18613.48|18733.48|18613.48|18728.41|18608.41|9
1629380060000|2021-08-19 13:34:20|18734.17|18614.17|18738.35|18618.35|18738.35|18618.35|18734.17|18614.17|10
1629380070000|2021-08-19 13:34:30|18738.25|18618.25|18736.81|18616.81|18738.48|18618.48|18736.81|18616.81|9
1629380080000|2021-08-19 13:34:40|18737.01|18617.01|18735.19|18615.19|18737.01|18617.01|18734.15|18614.15|10
1629380090000|2021-08-19 13:34:50|18735.05|18615.05|18730.87|18610.87|18736.17|18616.17|18730.87|18610.87|10
1629380100000|2021-08-19 13:35:00|18730.53|18610.53|18729.51|18609.51|18730.76|18610.76|18727.34|18607.34|10
1629380110000|2021-08-19 13:35:10|18730.06|18610.06|18735.12|18615.12|18735.12|18615.12|18729.82|18609.82|10
1629380120000|2021-08-19 13:35:20|18734.03|18614.03|18741.16|18621.16|18741.22|18621.22|18734.03|18614.03|10
1629380130000|2021-08-19 13:35:30|18743.56|18623.56|18752.81|18632.81|18752.81|18632.81|18743.56|18623.56|10
1629380140000|2021-08-19 13:35:40|18753.4|18633.4|18763.53|18643.53|18763.53|18643.53|18753.4|18633.4|9
1629380150000|2021-08-19 13:35:50|18763.86|18643.86|18767.62|18647.62|18767.62|18647.62|18763.86|18643.86|10
1629380160000|2021-08-19 13:36:00|18767.32|18647.32|18767.47|18647.47|18767.47|18647.47|18765.86|18645.86|10
1629380170000|2021-08-19 13:36:10|18766.86|18646.86|18765.86|18645.86|18768.17|18648.17|18765.86|18645.86|10
1629380180000|2021-08-19 13:36:20|18765.9|18645.9|18763.79|18643.79|18765.9|18645.9|18763.63|18643.63|10
1629380190000|2021-08-19 13:36:30|18762.74|18642.74|18762.15|18642.15|18764.24|18644.24|18762.15|18642.15|10
1629380200000|2021-08-19 13:36:40|18761.57|18641.57|18762.15|18642.15|18762.33|18642.33|18760.72|18640.72|10
1629380210000|2021-08-19 13:36:50|18762.19|18642.19|18762.35|18642.35|18763.36|18643.36|18762.04|18642.04|10
1629380220000|2021-08-19 13:37:00|18762.3|18642.3|18763.88|18643.88|18764.51|18644.51|18760.83|18640.83|10
1629380230000|2021-08-19 13:37:10|18763.79|18643.79|18764.81|18644.81|18765.78|18645.78|18762.73|18642.73|10
1629380240000|2021-08-19 13:37:20|18764.8|18644.8|18768.77|18648.77|18768.94|18648.94|18764.8|18644.8|10
1629380250000|2021-08-19 13:37:30|18768.73|18648.73|18767.15|18647.15|18768.87|18648.87|18767.15|18647.15|9
1629380260000|2021-08-19 13:37:40|18767.19|18647.19|18764.9|18644.9|18767.46|18647.46|18764.2|18644.2|10
1629380270000|2021-08-19 13:37:50|18764.5|18644.5|18758.38|18638.38|18764.5|18644.5|18758.38|18638.38|10
1629380280000|2021-08-19 13:38:00|18758.19|18638.19|18757.87|18637.87|18759.18|18639.18|18757.6|18637.6|10
1629380290000|2021-08-19 13:38:10|18756.42|18636.42|18750.67|18630.67|18756.53|18636.53|18750.67|18630.67|9
1629380300000|2021-08-19 13:38:20|18752.02|18632.02|18751.42|18631.42|18752.08|18632.08|18751.28|18631.28|9
1629380310000|2021-08-19 13:38:30|18751.14|18631.14|18751.69|18631.69|18751.69|18631.69|18750.05|18630.05|10
1629380320000|2021-08-19 13:38:40|18751.49|18631.49|18751.93|18631.93|18752.81|18632.81|18751.49|18631.49|8
1629380330000|2021-08-19 13:38:50|18751.44|18631.44|18748.99|18628.99|18751.44|18631.44|18748.99|18628.99|10
1629380340000|2021-08-19 13:39:00|18748.94|18628.94|18748.94|18628.94|18749.95|18629.95|18748.46|18628.46|9
1629380350000|2021-08-19 13:39:10|18748.55|18628.55|18747.27|18627.27|18748.7|18628.7|18747.19|18627.19|10
1629380360000|2021-08-19 13:39:20|18747.08|18627.08|18749.1|18629.1|18749.22|18629.22|18747.08|18627.08|10
1629380370000|2021-08-19 13:39:30|18749.39|18629.39|18749.41|18629.41|18749.6|18629.6|18748.74|18628.74|10
1629380380000|2021-08-19 13:39:40|18749.28|18629.28|18751.71|18631.71|18751.93|18631.93|18749.28|18629.28|10
1629380390000|2021-08-19 13:39:50|18752.31|18632.31|18751.96|18631.96|18752.63|18632.63|18751.83|18631.83|10
1629380400000|2021-08-19 13:40:00|18751.79|18631.79|18754.06|18634.06|18754.06|18634.06|18751.75|18631.75|10
1629380410000|2021-08-19 13:40:10|18754.5|18634.5|18753.64|18633.64|18754.5|18634.5|18753.63|18633.63|10
1629380420000|2021-08-19 13:40:20|18752.31|18632.31|18748.97|18628.97|18752.71|18632.71|18748.97|18628.97|10
1629380430000|2021-08-19 13:40:30|18747.55|18627.55|18742.62|18622.62|18747.55|18627.55|18742.62|18622.62|10
1629380440000|2021-08-19 13:40:40|18742.46|18622.46|18742.64|18622.64|18743.21|18623.21|18742.1|18622.1|10
1629380450000|2021-08-19 13:40:50|18742.88|18622.88|18743.93|18623.93|18745.4|18625.4|18742.88|18622.88|9
1629380460000|2021-08-19 13:41:00|18743.92|18623.92|18740.59|18620.59|18744.14|18624.14|18740.59|18620.59|10
1629380470000|2021-08-19 13:41:10|18740.8|18620.8|18742.46|18622.46|18742.46|18622.46|18740.74|18620.74|9
1629380480000|2021-08-19 13:41:20|18742.07|18622.07|18743.1|18623.1|18743.22|18623.22|18742.07|18622.07|8
1629380490000|2021-08-19 13:41:30|18743.47|18623.47|18746.6|18626.6|18746.6|18626.6|18743.47|18623.47|10
1629380500000|2021-08-19 13:41:40|18747.34|18627.34|18748.23|18628.23|18748.72|18628.72|18747.29|18627.29|10
1629380510000|2021-08-19 13:41:50|18747.82|18627.82|18748.35|18628.35|18749.39|18629.39|18747.4|18627.4|10
1629380520000|2021-08-19 13:42:00|18747.65|18627.65|18750.14|18630.14|18750.14|18630.14|18747.35|18627.35|10
1629380530000|2021-08-19 13:42:10|18751.88|18631.88|18754.24|18634.24|18754.46|18634.46|18751.88|18631.88|10
1629380540000|2021-08-19 13:42:20|18754.74|18634.74|18756.91|18636.91|18756.93|18636.93|18754.74|18634.74|8
1629380550000|2021-08-19 13:42:30|18757.13|18637.13|18758.61|18638.61|18758.91|18638.91|18756.91|18636.91|10
1629380560000|2021-08-19 13:42:40|18758.77|18638.77|18762.52|18642.52|18762.52|18642.52|18758.76|18638.76|10
1629380570000|2021-08-19 13:42:50|18762.75|18642.75|18762.62|18642.62|18762.83|18642.83|18761.4|18641.4|9
1629380580000|2021-08-19 13:43:00|18762.94|18642.94|18762.26|18642.26|18762.98|18642.98|18762.14|18642.14|10
1629380590000|2021-08-19 13:43:10|18762.47|18642.47|18765.81|18645.81|18765.81|18645.81|18762.38|18642.38|9
1629380600000|2021-08-19 13:43:20|18765.62|18645.62|18773.8|18653.8|18773.8|18653.8|18765.62|18645.62|10
1629380610000|2021-08-19 13:43:30|18773.97|18653.97|18779.54|18659.54|18779.54|18659.54|18773.46|18653.46|10
1629380620000|2021-08-19 13:43:40|18779.15|18659.15|18782.29|18662.29|18783.11|18663.11|18779.15|18659.15|10
1629380630000|2021-08-19 13:43:50|18782.01|18662.01|18780.05|18660.05|18782.01|18662.01|18779.06|18659.06|10
1629380640000|2021-08-19 13:44:00|18781.64|18661.64|18784.83|18664.83|18784.83|18664.83|18781.36|18661.36|10
1629380650000|2021-08-19 13:44:10|18784.86|18664.86|18787.82|18667.82|18787.82|18667.82|18784.86|18664.86|10
1629380660000|2021-08-19 13:44:20|18788.36|18668.36|18791.38|18671.38|18791.58|18671.58|18788.36|18668.36|10
1629380670000|2021-08-19 13:44:30|18790.2|18670.2|18802.2|18682.2|18802.2|18682.2|18790.2|18670.2|10
1629380680000|2021-08-19 13:44:40|18802.18|18682.18|18805.09|18685.09|18805.38|18685.38|18801.12|18681.12|9
1629380690000|2021-08-19 13:44:50|18805.05|18685.05|18811.83|18691.83|18811.83|18691.83|18805.05|18685.05|10
1629380700000|2021-08-19 13:45:00|18812.49|18692.49|18813.71|18693.71|18814.32|18694.32|18812.49|18692.49|10
1629380710000|2021-08-19 13:45:10|18813.67|18693.67|18813.88|18693.88|18814.75|18694.75|18813.12|18693.12|10
1629380720000|2021-08-19 13:45:20|18816.47|18696.47|18816.06|18696.06|18817.64|18697.64|18815.59|18695.59|10
1629380730000|2021-08-19 13:45:30|18815.46|18695.46|18812.14|18692.14|18815.69|18695.69|18811.65|18691.65|10
1629380740000|2021-08-19 13:45:40|18812.65|18692.65|18815.47|18695.47|18815.47|18695.47|18811.47|18691.47|10
1629380750000|2021-08-19 13:45:50|18815.57|18695.57|18819.85|18699.85|18819.85|18699.85|18814.6|18694.6|10
1629380760000|2021-08-19 13:46:00|18820.22|18700.22|18832.74|18712.74|18832.74|18712.74|18820.22|18700.22|10
1629380770000|2021-08-19 13:46:10|18835.39|18715.39|18840.13|18720.13|18840.5|18720.5|18835.39|18715.39|10
1629380780000|2021-08-19 13:46:20|18840.29|18720.29|18845.38|18725.38|18845.38|18725.38|18839.73|18719.73|10
1629380790000|2021-08-19 13:46:30|18846.55|18726.55|18851.37|18731.37|18851.37|18731.37|18846.47|18726.47|10
1629380800000|2021-08-19 13:46:40|18851.25|18731.25|18853.43|18733.43|18853.43|18733.43|18848.93|18728.93|10
1629380810000|2021-08-19 13:46:50|18853.01|18733.01|18855.92|18735.92|18855.92|18735.92|18853.01|18733.01|10
1629380820000|2021-08-19 13:47:00|18856.48|18736.48|18858.17|18738.17|18859.71|18739.71|18856.48|18736.48|10
1629380830000|2021-08-19 13:47:10|18857.84|18737.84|18863.17|18743.17|18863.17|18743.17|18857.84|18737.84|10
1629380840000|2021-08-19 13:47:20|18863.74|18743.74|18860.76|18740.76|18865.07|18745.07|18860.76|18740.76|10
1629380850000|2021-08-19 13:47:30|18860.59|18740.59|18862.87|18742.87|18862.87|18742.87|18860.59|18740.59|10
1629380860000|2021-08-19 13:47:40|18863.01|18743.01|18863.47|18743.47|18863.62|18743.62|18861.92|18741.92|10
1629380870000|2021-08-19 13:47:50|18863.95|18743.95|18863.71|18743.71|18864.39|18744.39|18863.59|18743.59|10
1629380880000|2021-08-19 13:48:00|18863.93|18743.93|18864.54|18744.54|18864.59|18744.59|18862.78|18742.78|10
1629380890000|2021-08-19 13:48:10|18863.84|18743.84|18867.77|18747.77|18868.48|18748.48|18863.84|18743.84|10
1629380900000|2021-08-19 13:48:20|18867.8|18747.8|18866.98|18746.98|18867.8|18747.8|18866.97|18746.97|10
1629380910000|2021-08-19 13:48:30|18866.8|18746.8|18865.61|18745.61|18866.8|18746.8|18865.53|18745.53|10
1629380920000|2021-08-19 13:48:40|18865.21|18745.21|18861.65|18741.65|18865.54|18745.54|18861.65|18741.65|10
1629380930000|2021-08-19 13:48:50|18860.59|18740.59|18862.43|18742.43|18862.8|18742.8|18860.32|18740.32|10
1629380940000|2021-08-19 13:49:00|18862.42|18742.42|18860.64|18740.64|18862.47|18742.47|18860.64|18740.64|10
1629380950000|2021-08-19 13:49:10|18859.61|18739.61|18853.71|18733.71|18859.61|18739.61|18853.71|18733.71|9
1629380960000|2021-08-19 13:49:20|18853.56|18733.56|18852.93|18732.93|18853.88|18733.88|18851.62|18731.62|10
1629380970000|2021-08-19 13:49:30|18853.41|18733.41|18852.07|18732.07|18854.12|18734.12|18852|18732|10
1629380980000|2021-08-19 13:49:40|18852.03|18732.03|18851.29|18731.29|18852.03|18732.03|18850.66|18730.66|9
1629380990000|2021-08-19 13:49:50|18851|18731|18848.47|18728.47|18851|18731|18848.23|18728.23|10
1629381000000|2021-08-19 13:50:00|18849.09|18729.09|18851.85|18731.85|18851.85|18731.85|18849.09|18729.09|9
1629381010000|2021-08-19 13:50:10|18852.04|18732.04|18851.39|18731.39|18852.13|18732.13|18851.38|18731.38|10
1629381020000|2021-08-19 13:50:20|18851.18|18731.18|18854.27|18734.27|18854.41|18734.41|18851.18|18731.18|10
1629381030000|2021-08-19 13:50:30|18855.24|18735.24|18856.35|18736.35|18856.47|18736.47|18855.16|18735.16|9
1629381040000|2021-08-19 13:50:40|18856.45|18736.45|18856.3|18736.3|18856.45|18736.45|18854.97|18734.97|10
1629381050000|2021-08-19 13:50:50|18856.29|18736.29|18856.48|18736.48|18856.97|18736.97|18856.23|18736.23|9
1629381060000|2021-08-19 13:51:00|18856.95|18736.95|18861.48|18741.48|18861.71|18741.71|18856.95|18736.95|10
1629381070000|2021-08-19 13:51:10|18861.8|18741.8|18864.52|18744.52|18864.52|18744.52|18861.8|18741.8|10
1629381080000|2021-08-19 13:51:20|18865.2|18745.2|18869.71|18749.71|18869.71|18749.71|18865.2|18745.2|9
1629381090000|2021-08-19 13:51:30|18871.12|18751.12|18872.04|18752.04|18872.04|18752.04|18871.12|18751.12|10
1629381100000|2021-08-19 13:51:40|18872.25|18752.25|18873.41|18753.41|18873.41|18753.41|18871.02|18751.02|10
1629381110000|2021-08-19 13:51:50|18874.43|18754.43|18878.09|18758.09|18879.42|18759.42|18874.43|18754.43|10
1629381120000|2021-08-19 13:52:00|18878.6|18758.6|18882.73|18762.73|18882.73|18762.73|18878.19|18758.19|9
1629381130000|2021-08-19 13:52:10|18882.5|18762.5|18888.92|18768.92|18888.92|18768.92|18882.5|18762.5|10
1629381140000|2021-08-19 13:52:20|18888.96|18768.96|18892.26|18772.26|18892.26|18772.26|18888.96|18768.96|10
1629381150000|2021-08-19 13:52:30|18892.13|18772.13|18899.37|18779.37|18899.37|18779.37|18892.13|18772.13|9
1629381160000|2021-08-19 13:52:40|18900.76|18780.76|18906.46|18786.46|18907.82|18787.82|18900.76|18780.76|10
1629381170000|2021-08-19 13:52:50|18905.12|18785.12|18905.51|18785.51|18905.51|18785.51|18903.03|18783.03|10
1629381180000|2021-08-19 13:53:00|18906.53|18786.53|18914.87|18794.87|18915.73|18795.73|18906.4|18786.4|10
1629381190000|2021-08-19 13:53:10|18915.36|18795.36|18924.5|18804.5|18925.63|18805.63|18915.36|18795.36|9
1629381200000|2021-08-19 13:53:20|18924.43|18804.43|18925.31|18805.31|18925.31|18805.31|18924.4|18804.4|10
1629381210000|2021-08-19 13:53:30|18925.93|18805.93|18926.71|18806.71|18926.71|18806.71|18925.85|18805.85|10
1629381220000|2021-08-19 13:53:40|18926.19|18806.19|18927.39|18807.39|18927.67|18807.67|18925.36|18805.36|10
1629381230000|2021-08-19 13:53:50|18926.61|18806.61|18922.16|18802.16|18926.61|18806.61|18921.03|18801.03|10
1629381240000|2021-08-19 13:54:00|18922.26|18802.26|18921.51|18801.51|18923.35|18803.35|18921.21|18801.21|10
1629381250000|2021-08-19 13:54:10|18919.63|18799.63|18922.48|18802.48|18922.48|18802.48|18919.43|18799.43|10
1629381260000|2021-08-19 13:54:20|18923.15|18803.15|18924|18804|18924.95|18804.95|18923.15|18803.15|10
1629381270000|2021-08-19 13:54:30|18924.1|18804.1|18926.85|18806.85|18927.09|18807.09|18924.1|18804.1|9
1629381280000|2021-08-19 13:54:40|18926.61|18806.61|18918.85|18798.85|18926.61|18806.61|18918.85|18798.85|10
1629381290000|2021-08-19 13:54:50|18919.27|18799.27|18918.82|18798.82|18919.27|18799.27|18918.82|18798.82|10
1629381300000|2021-08-19 13:55:00|18917.61|18797.61|18921.22|18801.22|18921.22|18801.22|18916.13|18796.13|10
1629381310000|2021-08-19 13:55:10|18922.37|18802.37|18926.8|18806.8|18927.23|18807.23|18922.37|18802.37|10
1629381320000|2021-08-19 13:55:20|18927.22|18807.22|18928.97|18808.97|18929.26|18809.26|18927.02|18807.02|10
1629381330000|2021-08-19 13:55:30|18927.98|18807.98|18928.66|18808.66|18929.16|18809.16|18926.53|18806.53|10
1629381340000|2021-08-19 13:55:40|18928.69|18808.69|18931.07|18811.07|18931.47|18811.47|18928.69|18808.69|10
1629381350000|2021-08-19 13:55:50|18931.51|18811.51|18929.99|18809.99|18931.51|18811.51|18929.99|18809.99|9
1629381360000|2021-08-19 13:56:00|18929.95|18809.95|18930.83|18810.83|18931.15|18811.15|18929.81|18809.81|10
1629381370000|2021-08-19 13:56:10|18930.57|18810.57|18925.53|18805.53|18930.57|18810.57|18925.53|18805.53|10
1629381380000|2021-08-19 13:56:20|18925.4|18805.4|18925.76|18805.76|18926.15|18806.15|18924.97|18804.97|9
1629381390000|2021-08-19 13:56:30|18926.18|18806.18|18926.01|18806.01|18926.91|18806.91|18925.91|18805.91|10
1629381400000|2021-08-19 13:56:40|18925.94|18805.94|18925.96|18805.96|18926.63|18806.63|18925.94|18805.94|10
1629381410000|2021-08-19 13:56:50|18926.01|18806.01|18925.12|18805.12|18926.45|18806.45|18924.18|18804.18|10
1629381420000|2021-08-19 13:57:00|18924.44|18804.44|18918.65|18798.65|18924.44|18804.44|18918.65|18798.65|10
1629381430000|2021-08-19 13:57:10|18918.82|18798.82|18913.03|18793.03|18918.82|18798.82|18912.94|18792.94|10
1629381440000|2021-08-19 13:57:20|18912.84|18792.84|18916.97|18796.97|18916.97|18796.97|18912.53|18792.53|10
1629381450000|2021-08-19 13:57:30|18916.5|18796.5|18925.02|18805.02|18925.49|18805.49|18916.5|18796.5|10
1629381460000|2021-08-19 13:57:40|18927.03|18807.03|18935.71|18815.71|18935.71|18815.71|18927.03|18807.03|10
1629381470000|2021-08-19 13:57:50|18935.86|18815.86|18934.97|18814.97|18935.86|18815.86|18934.52|18814.52|9
1629381480000|2021-08-19 13:58:00|18934.99|18814.99|18935.17|18815.17|18935.17|18815.17|18934.04|18814.04|9
1629381490000|2021-08-19 13:58:10|18933.74|18813.74|18932.76|18812.76|18934.66|18814.66|18932.57|18812.57|9
1629381500000|2021-08-19 13:58:20|18931.81|18811.81|18933.27|18813.27|18933.27|18813.27|18931.21|18811.21|10
1629381510000|2021-08-19 13:58:30|18931.92|18811.92|18931.72|18811.72|18932.19|18812.19|18931.72|18811.72|10
1629381520000|2021-08-19 13:58:40|18931.88|18811.88|18932.39|18812.39|18932.39|18812.39|18931.62|18811.62|10
1629381530000|2021-08-19 13:58:50|18932.42|18812.42|18932.95|18812.95|18933.23|18813.23|18931.89|18811.89|10
1629381540000|2021-08-19 13:59:00|18933.33|18813.33|18934|18814|18934.32|18814.32|18933.3|18813.3|9
1629381550000|2021-08-19 13:59:10|18935.58|18815.58|18937.29|18817.29|18937.29|18817.29|18935.13|18815.13|10
1629381560000|2021-08-19 13:59:20|18938.9|18818.9|18944.2|18824.2|18944.2|18824.2|18938.9|18818.9|9
1629381570000|2021-08-19 13:59:30|18942.4|18822.4|18942.3|18822.3|18942.77|18822.77|18941.74|18821.74|10
1629381580000|2021-08-19 13:59:40|18943.44|18823.44|18943.4|18823.4|18944.5|18824.5|18942.32|18822.32|10
1629381590000|2021-08-19 13:59:50|18943.39|18823.39|18943|18823|18943.39|18823.39|18942.77|18822.77|10
1629381600000|2021-08-19 14:00:00|18943.56|18823.56|18944.49|18824.49|18944.86|18824.86|18943.53|18823.53|9
1629381610000|2021-08-19 14:00:10|18945|18825|18956.86|18836.86|18956.86|18836.86|18945|18825|10
1629381620000|2021-08-19 14:00:20|18957.65|18837.65|18966.73|18846.73|18966.73|18846.73|18957.65|18837.65|10
1629381630000|2021-08-19 14:00:30|18967.15|18847.15|18976.87|18856.87|18976.87|18856.87|18967.15|18847.15|10
1629381640000|2021-08-19 14:00:40|18978.88|18858.88|18982.66|18862.66|18984.41|18864.41|18978.88|18858.88|10
1629381650000|2021-08-19 14:00:50|18981.11|18861.11|18978.54|18858.54|18981.11|18861.11|18975.87|18855.87|10
1629381660000|2021-08-19 14:01:00|18978.73|18858.73|18980.87|18860.87|18980.87|18860.87|18978.04|18858.04|10
1629381670000|2021-08-19 14:01:10|18980.54|18860.54|18982.63|18862.63|18982.72|18862.72|18980.33|18860.33|10
1629381680000|2021-08-19 14:01:20|18982.76|18862.76|18988.07|18868.07|18988.07|18868.07|18982.76|18862.76|10
1629381690000|2021-08-19 14:01:30|18988.39|18868.39|18990.29|18870.29|18990.29|18870.29|18986.08|18866.08|10
1629381700000|2021-08-19 14:01:40|18991.82|18871.82|19005.18|18885.18|19005.21|18885.21|18991.82|18871.82|10
1629381710000|2021-08-19 14:01:50|19005.45|18885.45|19012.19|18892.19|19012.19|18892.19|19005.45|18885.45|10
1629381720000|2021-08-19 14:02:00|19012.44|18892.44|19017|18897|19017|18897|19012.44|18892.44|9
1629381730000|2021-08-19 14:02:10|19017.66|18897.66|19017.22|18897.22|19017.66|18897.66|19016.06|18896.06|10
1629381740000|2021-08-19 14:02:20|19017.27|18897.27|19014.1|18894.1|19017.67|18897.67|19014.1|18894.1|10
1629381750000|2021-08-19 14:02:30|19016.79|18896.79|19017.71|18897.71|19019.29|18899.29|19016.37|18896.37|10
1629381760000|2021-08-19 14:02:40|19017.92|18897.92|19012.57|18892.57|19018.12|18898.12|19012.57|18892.57|10
1629381770000|2021-08-19 14:02:50|19011.54|18891.54|19006.98|18886.98|19011.54|18891.54|19006.98|18886.98|9
1629381780000|2021-08-19 14:03:00|19006.97|18886.97|19008.71|18888.71|19009.07|18889.07|19006.08|18886.08|10
1629381790000|2021-08-19 14:03:10|19010.55|18890.55|19010.21|18890.21|19010.55|18890.55|19007.68|18887.68|10
1629381800000|2021-08-19 14:03:20|19010.6|18890.6|19011.72|18891.72|19011.94|18891.94|19010.6|18890.6|10
1629381810000|2021-08-19 14:03:30|19011.82|18891.82|19016.81|18896.81|19016.9|18896.9|19011.82|18891.82|10
1629381820000|2021-08-19 14:03:40|19017.18|18897.18|19017.3|18897.3|19017.58|18897.58|19016.48|18896.48|10
1629381830000|2021-08-19 14:03:50|19017.65|18897.65|19015.54|18895.54|19017.65|18897.65|19015.54|18895.54|10
1629381840000|2021-08-19 14:04:00|19015.12|18895.12|19013.76|18893.76|19015.12|18895.12|19013.06|18893.06|10
1629381850000|2021-08-19 14:04:10|19014.81|18894.81|19021.79|18901.79|19021.79|18901.79|19014.81|18894.81|10
1629381860000|2021-08-19 14:04:20|19022.69|18902.69|19027.24|18907.24|19027.24|18907.24|19022.55|18902.55|10
1629381870000|2021-08-19 14:04:30|19025.78|18905.78|19027.5|18907.5|19027.5|18907.5|19024.34|18904.34|10
1629381880000|2021-08-19 14:04:40|19028.04|18908.04|19041.15|18921.15|19041.15|18921.15|19028.04|18908.04|10
1629381890000|2021-08-19 14:04:50|19045.59|18925.59|19042.92|18922.92|19046.89|18926.89|19041.76|18921.76|10
1629381900000|2021-08-19 14:05:00|19042.73|18922.73|19055.81|18935.81|19055.81|18935.81|19042.73|18922.73|10
1629381910000|2021-08-19 14:05:10|19056.12|18936.12|19056.81|18936.81|19058.63|18938.63|19054.83|18934.83|10
1629381920000|2021-08-19 14:05:20|19056.73|18936.73|19062.19|18942.19|19062.34|18942.34|19056.73|18936.73|10
1629381930000|2021-08-19 14:05:30|19063.14|18943.14|19070.44|18950.44|19070.44|18950.44|19063.14|18943.14|10
1629381940000|2021-08-19 14:05:40|19070.53|18950.53|19067.14|18947.14|19070.53|18950.53|19065.77|18945.77|10
1629381950000|2021-08-19 14:05:50|19067.46|18947.46|19070.56|18950.56|19070.61|18950.61|19067.46|18947.46|10
1629381960000|2021-08-19 14:06:00|19071.03|18951.03|19072.95|18952.95|19072.95|18952.95|19071.03|18951.03|10
1629381970000|2021-08-19 14:06:10|19072.8|18952.8|19087.13|18967.13|19087.13|18967.13|19072.8|18952.8|10
1629381980000|2021-08-19 14:06:20|19088.23|18968.23|19095.04|18975.04|19095.04|18975.04|19088.23|18968.23|10
1629381990000|2021-08-19 14:06:30|19096.83|18976.83|19096.36|18976.36|19097.75|18977.75|19094.82|18974.82|10
1629382000000|2021-08-19 14:06:40|19096.67|18976.67|19096.28|18976.28|19098.09|18978.09|19096.28|18976.28|10
1629382010000|2021-08-19 14:06:50|19096.99|18976.99|19095.38|18975.38|19096.99|18976.99|19091.94|18971.94|10
1629382020000|2021-08-19 14:07:00|19095.68|18975.68|19098.51|18978.51|19098.51|18978.51|19095.18|18975.18|10
1629382030000|2021-08-19 14:07:10|19099.57|18979.57|19104.07|18984.07|19104.07|18984.07|19097.63|18977.63|10
1629382040000|2021-08-19 14:07:20|19103.68|18983.68|19104.77|18984.77|19105.55|18985.55|19103.68|18983.68|10
1629382050000|2021-08-19 14:07:30|19104.45|18984.45|19106.09|18986.09|19106.82|18986.82|19104.45|18984.45|10
1629382060000|2021-08-19 14:07:40|19105.43|18985.43|19103.05|18983.05|19106.36|18986.36|19103.05|18983.05|9
1629382070000|2021-08-19 14:07:50|19103.04|18983.04|19101.13|18981.13|19103.04|18983.04|19100.54|18980.54|9
1629382080000|2021-08-19 14:08:00|19101.98|18981.98|19109.77|18989.77|19109.95|18989.95|19101.98|18981.98|10
1629382090000|2021-08-19 14:08:10|19110.54|18990.54|19114.62|18994.62|19114.62|18994.62|19110.27|18990.27|10
1629382100000|2021-08-19 14:08:20|19114.13|18994.13|19116.59|18996.59|19117.8|18997.8|19114.13|18994.13|10
1629382110000|2021-08-19 14:08:30|19115.36|18995.36|19115|18995|19115.49|18995.49|19113.63|18993.63|9
1629382120000|2021-08-19 14:08:40|19114.15|18994.15|19121.57|19001.57|19121.57|19001.57|19114.15|18994.15|10
1629382130000|2021-08-19 14:08:50|19121.74|19001.74|19127.08|19007.08|19127.08|19007.08|19121.74|19001.74|10
1629382140000|2021-08-19 14:09:00|19127.95|19007.95|19119.12|18999.12|19127.95|19007.95|19119.12|18999.12|10
1629382150000|2021-08-19 14:09:10|19118.4|18998.4|19117.94|18997.94|19118.4|18998.4|19116.85|18996.85|10
1629382160000|2021-08-19 14:09:20|19117.92|18997.92|19115.92|18995.92|19117.92|18997.92|19114.38|18994.38|10
1629382170000|2021-08-19 14:09:30|19116.35|18996.35|19117.12|18997.12|19121.02|19001.02|19116.35|18996.35|10
1629382180000|2021-08-19 14:09:40|19116.61|18996.61|19107.3|18987.3|19116.61|18996.61|19107.3|18987.3|10
1629382190000|2021-08-19 14:09:50|19108|18988|19113.81|18993.81|19116.49|18996.49|19108|18988|10
1629382200000|2021-08-19 14:10:00|19113.66|18993.66|19096.09|18976.09|19113.66|18993.66|19096.09|18976.09|10
1629382210000|2021-08-19 14:10:10|19096.32|18976.32|19092.23|18972.23|19098.31|18978.31|19092.23|18972.23|10
1629382220000|2021-08-19 14:10:20|19092.63|18972.63|19089.46|18969.46|19092.63|18972.63|19089.06|18969.06|10
1629382230000|2021-08-19 14:10:30|19088.14|18968.14|19084.79|18964.79|19088.15|18968.15|19084.79|18964.79|10
1629382240000|2021-08-19 14:10:40|19084.25|18964.25|19078.43|18958.43|19084.25|18964.25|19077.94|18957.94|10
1629382250000|2021-08-19 14:10:50|19077.59|18957.59|19079.13|18959.13|19079.13|18959.13|19075.94|18955.94|10
1629382260000|2021-08-19 14:11:00|19078.52|18958.52|19068.67|18948.67|19078.52|18958.52|19068.67|18948.67|10
1629382270000|2021-08-19 14:11:10|19066.21|18946.21|19050.88|18930.88|19066.21|18946.21|19050.88|18930.88|10
1629382280000|2021-08-19 14:11:20|19050.39|18930.39|19054.66|18934.66|19054.66|18934.66|19050.17|18930.17|10
1629382290000|2021-08-19 14:11:30|19055.96|18935.96|19065.16|18945.16|19065.16|18945.16|19055.96|18935.96|10
1629382300000|2021-08-19 14:11:40|19068.69|18948.69|19078.01|18958.01|19078.14|18958.14|19068.69|18948.69|10
1629382310000|2021-08-19 14:11:50|19077.87|18957.87|19083.35|18963.35|19083.35|18963.35|19077.87|18957.87|10
1629382320000|2021-08-19 14:12:00|19083.03|18963.03|19084.26|18964.26|19084.26|18964.26|19079.68|18959.68|10
1629382330000|2021-08-19 14:12:10|19084.8|18964.8|19092.83|18972.83|19093|18973|19084.8|18964.8|10
1629382340000|2021-08-19 14:12:20|19094.66|18974.66|19088.99|18968.99|19094.66|18974.66|19088.99|18968.99|10
1629382350000|2021-08-19 14:12:30|19087.97|18967.97|19088.49|18968.49|19088.51|18968.51|19087.01|18967.01|10
1629382360000|2021-08-19 14:12:40|19088.18|18968.18|19089.91|18969.91|19089.91|18969.91|19087.38|18967.38|10
1629382370000|2021-08-19 14:12:50|19090.89|18970.89|19089.6|18969.6|19091.26|18971.26|19089.44|18969.44|10
1629382380000|2021-08-19 14:13:00|19089.64|18969.64|19086.79|18966.79|19089.69|18969.69|19086.72|18966.72|10
1629382390000|2021-08-19 14:13:10|19086.2|18966.2|19079.01|18959.01|19086.2|18966.2|19078.8|18958.8|10
1629382400000|2021-08-19 14:13:20|19078.84|18958.84|19075.14|18955.14|19078.84|18958.84|19075.14|18955.14|10
1629382410000|2021-08-19 14:13:30|19074.38|18954.38|19074.91|18954.91|19075.63|18955.63|19074.29|18954.29|10
1629382420000|2021-08-19 14:13:40|19075.19|18955.19|19075.49|18955.49|19075.49|18955.49|19074.36|18954.36|10
1629382430000|2021-08-19 14:13:50|19075.7|18955.7|19075.34|18955.34|19076.9|18956.9|19074.35|18954.35|10
1629382440000|2021-08-19 14:14:00|19075.21|18955.21|19077.14|18957.14|19077.22|18957.22|19075.21|18955.21|10
1629382450000|2021-08-19 14:14:10|19077.16|18957.16|19078.07|18958.07|19078.07|18958.07|19077.12|18957.12|9
1629382460000|2021-08-19 14:14:20|19078.95|18958.95|19081.39|18961.39|19081.39|18961.39|19078.86|18958.86|10
1629382470000|2021-08-19 14:14:30|19082.49|18962.49|19085.19|18965.19|19085.2|18965.2|19082.49|18962.49|10
1629382480000|2021-08-19 14:14:40|19085.16|18965.16|19088.69|18968.69|19088.69|18968.69|19084.48|18964.48|9
1629382490000|2021-08-19 14:14:50|19086.12|18966.12|19088.99|18968.99|19089.13|18969.13|19086.12|18966.12|10
1629382500000|2021-08-19 14:15:00|19088.79|18968.79|19093.75|18973.75|19094.29|18974.29|19088.67|18968.67|9
1629382510000|2021-08-19 14:15:10|19094.3|18974.3|19103.19|18983.19|19103.19|18983.19|19094.3|18974.3|10
1629382520000|2021-08-19 14:15:20|19103.05|18983.05|19109.85|18989.85|19110.95|18990.95|19103.05|18983.05|10
1629382530000|2021-08-19 14:15:30|19111.13|18991.13|19122.07|19002.07|19122.07|19002.07|19111.05|18991.05|10
1629382540000|2021-08-19 14:15:40|19122.74|19002.74|19125.63|19005.63|19127.26|19007.26|19122.74|19002.74|10
1629382550000|2021-08-19 14:15:50|19126.88|19006.88|19128.12|19008.12|19129.38|19009.38|19126.4|19006.4|10
1629382560000|2021-08-19 14:16:00|19128.67|19008.67|19125.29|19005.29|19128.67|19008.67|19123.41|19003.41|10
1629382570000|2021-08-19 14:16:10|19125.1|19005.1|19119.46|18999.46|19125.1|19005.1|19119.46|18999.46|10
1629382580000|2021-08-19 14:16:20|19117.07|18997.07|19118.49|18998.49|19118.59|18998.59|19116.15|18996.15|10
1629382590000|2021-08-19 14:16:30|19118.37|18998.37|19123.7|19003.7|19123.9|19003.9|19118.18|18998.18|10
1629382600000|2021-08-19 14:16:40|19126.26|19006.26|19137.74|19017.74|19138.48|19018.48|19126.26|19006.26|10
1629382610000|2021-08-19 14:16:50|19138.73|19018.73|19144.21|19024.21|19144.21|19024.21|19138.73|19018.73|10
1629382620000|2021-08-19 14:17:00|19144.47|19024.47|19144.41|19024.41|19145.08|19025.08|19143.29|19023.29|10
1629382630000|2021-08-19 14:17:10|19144.97|19024.97|19154.23|19034.23|19154.23|19034.23|19144.97|19024.97|10
1629382640000|2021-08-19 14:17:20|19155.51|19035.51|19155.78|19035.78|19158.04|19038.04|19154.98|19034.98|10
1629382650000|2021-08-19 14:17:30|19154.42|19034.42|19158.49|19038.49|19158.49|19038.49|19153.81|19033.81|10
1629382660000|2021-08-19 14:17:40|19158.47|19038.47|19168|19048|19168|19048|19158.47|19038.47|10
1629382670000|2021-08-19 14:17:50|19166.72|19046.72|19170.24|19050.24|19170.24|19050.24|19166.72|19046.72|10
1629382680000|2021-08-19 14:18:00|19170.83|19050.83|19175.79|19055.79|19175.79|19055.79|19170.83|19050.83|10
1629382690000|2021-08-19 14:18:10|19175.49|19055.49|19181.23|19061.23|19181.23|19061.23|19175.34|19055.34|10
1629382700000|2021-08-19 14:18:20|19181.51|19061.51|19178.16|19058.16|19181.51|19061.51|19178.16|19058.16|10
1629382710000|2021-08-19 14:18:30|19177.53|19057.53|19167.84|19047.84|19179.17|19059.17|19167.84|19047.84|10
1629382720000|2021-08-19 14:18:40|19167.94|19047.94|19166.4|19046.4|19168.23|19048.23|19166.4|19046.4|10
1629382730000|2021-08-19 14:18:50|19166.62|19046.62|19167.72|19047.72|19167.72|19047.72|19165.2|19045.2|10
1629382740000|2021-08-19 14:19:00|19169.27|19049.27|19169.95|19049.95|19170.45|19050.45|19169.01|19049.01|10
1629382750000|2021-08-19 14:19:10|19168.65|19048.65|19163.61|19043.61|19168.73|19048.73|19162.08|19042.08|10
1629382760000|2021-08-19 14:19:20|19164.1|19044.1|19166.37|19046.37|19166.83|19046.83|19164.1|19044.1|10
1629382770000|2021-08-19 14:19:30|19168.48|19048.48|19170.07|19050.07|19170.5|19050.5|19167.36|19047.36|10
1629382780000|2021-08-19 14:19:40|19169.61|19049.61|19160.81|19040.81|19169.61|19049.61|19160.81|19040.81|10
1629382790000|2021-08-19 14:19:50|19160.22|19040.22|19161.52|19041.52|19162.8|19042.8|19160.22|19040.22|9
1629382800000|2021-08-19 14:20:00|19162.11|19042.11|19168.48|19048.48|19168.48|19048.48|19161.82|19041.82|10
1629382810000|2021-08-19 14:20:10|19169.32|19049.32|19179.87|19059.87|19181.24|19061.24|19169.32|19049.32|10
1629382820000|2021-08-19 14:20:20|19180.5|19060.5|19181.88|19061.88|19182.6|19062.6|19180.1|19060.1|10
1629382830000|2021-08-19 14:20:30|19181.9|19061.9|19178.53|19058.53|19183.01|19063.01|19178.53|19058.53|10
1629382840000|2021-08-19 14:20:40|19178.86|19058.86|19178.93|19058.93|19182.91|19062.91|19178.11|19058.11|10
1629382850000|2021-08-19 14:20:50|19179.41|19059.41|19179.86|19059.86|19180.19|19060.19|19178.28|19058.28|10
1629382860000|2021-08-19 14:21:00|19178.8|19058.8|19181.6|19061.6|19181.9|19061.9|19178.8|19058.8|9
1629382870000|2021-08-19 14:21:10|19181.95|19061.95|19184.07|19064.07|19184.07|19064.07|19181.95|19061.95|10
1629382880000|2021-08-19 14:21:20|19184.28|19064.28|19185.99|19065.99|19186.01|19066.01|19183.86|19063.86|10
1629382890000|2021-08-19 14:21:30|19185.93|19065.93|19186.44|19066.44|19187.24|19067.24|19185.68|19065.68|10
1629382900000|2021-08-19 14:21:40|19187.65|19067.65|19193.57|19073.57|19193.57|19073.57|19187.45|19067.45|10
1629382910000|2021-08-19 14:21:50|19194.89|19074.89|19198.59|19078.59|19198.59|19078.59|19194.89|19074.89|10
1629382920000|2021-08-19 14:22:00|19198.87|19078.87|19190|19070|19198.87|19078.87|19190|19070|10
1629382930000|2021-08-19 14:22:10|19189.18|19069.18|19184.17|19064.17|19189.18|19069.18|19184.17|19064.17|10
1629382940000|2021-08-19 14:22:20|19183.63|19063.63|19179.52|19059.52|19183.63|19063.63|19179.52|19059.52|10
1629382950000|2021-08-19 14:22:30|19177.96|19057.96|19175.38|19055.38|19177.96|19057.96|19175.38|19055.38|10
1629382960000|2021-08-19 14:22:40|19174.33|19054.33|19171.07|19051.07|19174.33|19054.33|19170.07|19050.07|10
1629382970000|2021-08-19 14:22:50|19170.97|19050.97|19171.85|19051.85|19172.35|19052.35|19170.87|19050.87|10
1629382980000|2021-08-19 14:23:00|19172.08|19052.08|19172.17|19052.17|19173|19053|19169.18|19049.18|10
1629382990000|2021-08-19 14:23:10|19171.94|19051.94|19166.52|19046.52|19171.96|19051.96|19166.52|19046.52|10
1629383000000|2021-08-19 14:23:20|19165.53|19045.53|19166.06|19046.06|19167.16|19047.16|19165.12|19045.12|10
1629383010000|2021-08-19 14:23:30|19164.8|19044.8|19161.54|19041.54|19165.22|19045.22|19161.54|19041.54|10
1629383020000|2021-08-19 14:23:40|19161.18|19041.18|19156.65|19036.65|19161.18|19041.18|19156.65|19036.65|9
1629383030000|2021-08-19 14:23:50|19156.46|19036.46|19150.85|19030.85|19156.46|19036.46|19150.85|19030.85|10
1629383040000|2021-08-19 14:24:00|19149.84|19029.84|19146.01|19026.01|19149.84|19029.84|19144.99|19024.99|10
1629383050000|2021-08-19 14:24:10|19147.15|19027.15|19148.52|19028.52|19149.04|19029.04|19147.15|19027.15|10
1629383060000|2021-08-19 14:24:20|19150.88|19030.88|19151.18|19031.18|19153.12|19033.12|19150.56|19030.56|10
1629383070000|2021-08-19 14:24:30|19152.27|19032.27|19156.61|19036.61|19156.61|19036.61|19152.19|19032.19|10
1629383080000|2021-08-19 14:24:40|19157.23|19037.23|19153.34|19033.34|19157.93|19037.93|19153.34|19033.34|10
1629383090000|2021-08-19 14:24:50|19152.54|19032.54|19152.42|19032.42|19153.44|19033.44|19152.04|19032.04|10
1629383100000|2021-08-19 14:25:00|19152.19|19032.19|19149.03|19029.03|19152.19|19032.19|19149.03|19029.03|10
1629383110000|2021-08-19 14:25:10|19151.26|19031.26|19151.73|19031.73|19152.76|19032.76|19149.76|19029.76|10
1629383120000|2021-08-19 14:25:20|19150.83|19030.83|19151.87|19031.87|19151.87|19031.87|19150.83|19030.83|9
1629383130000|2021-08-19 14:25:30|19152.69|19032.69|19154.91|19034.91|19154.91|19034.91|19152.69|19032.69|10
1629383140000|2021-08-19 14:25:40|19155.47|19035.47|19158.14|19038.14|19158.14|19038.14|19155.47|19035.47|10
1629383150000|2021-08-19 14:25:50|19157.69|19037.69|19154.19|19034.19|19157.69|19037.69|19154.19|19034.19|10
1629383160000|2021-08-19 14:26:00|19154.26|19034.26|19152.93|19032.93|19155.19|19035.19|19152.93|19032.93|10
1629383170000|2021-08-19 14:26:10|19151.79|19031.79|19151.73|19031.73|19152.97|19032.97|19151.71|19031.71|10
1629383180000|2021-08-19 14:26:20|19149.68|19029.68|19149.35|19029.35|19150.02|19030.02|19149.14|19029.14|10
1629383190000|2021-08-19 14:26:30|19148.13|19028.13|19144.16|19024.16|19148.13|19028.13|19144.16|19024.16|10
1629383200000|2021-08-19 14:26:40|19144.49|19024.49|19144.4|19024.4|19144.82|19024.82|19143.66|19023.66|10
1629383210000|2021-08-19 14:26:50|19144.47|19024.47|19140.47|19020.47|19144.47|19024.47|19138.93|19018.93|10
1629383220000|2021-08-19 14:27:00|19140.05|19020.05|19139.31|19019.31|19140.58|19020.58|19139.31|19019.31|9
1629383230000|2021-08-19 14:27:10|19139.17|19019.17|19140.1|19020.1|19140.1|19020.1|19136.48|19016.48|10
1629383240000|2021-08-19 14:27:20|19140.09|19020.09|19141.14|19021.14|19143.06|19023.06|19140.09|19020.09|10
1629383250000|2021-08-19 14:27:30|19140.99|19020.99|19136.66|19016.66|19140.99|19020.99|19136.66|19016.66|10
1629383260000|2021-08-19 14:27:40|19137.08|19017.08|19140.55|19020.55|19140.82|19020.82|19137.08|19017.08|10
1629383270000|2021-08-19 14:27:50|19140.34|19020.34|19137.6|19017.6|19140.38|19020.38|19137.6|19017.6|10
1629383280000|2021-08-19 14:28:00|19137.3|19017.3|19136.34|19016.34|19138.4|19018.4|19136.34|19016.34|10
1629383290000|2021-08-19 14:28:10|19137.6|19017.6|19139.44|19019.44|19139.55|19019.55|19136.95|19016.95|9
1629383300000|2021-08-19 14:28:20|19139.51|19019.51|19136.88|19016.88|19139.52|19019.52|19136.88|19016.88|9
1629383310000|2021-08-19 14:28:30|19136.38|19016.38|19134.06|19014.06|19136.71|19016.71|19134.06|19014.06|9
1629383320000|2021-08-19 14:28:40|19134.15|19014.15|19130.96|19010.96|19134.15|19014.15|19130.96|19010.96|10
1629383330000|2021-08-19 14:28:50|19130.52|19010.52|19126.64|19006.64|19130.57|19010.57|19126.64|19006.64|10
1629383340000|2021-08-19 14:29:00|19127.49|19007.49|19127.8|19007.8|19129.04|19009.04|19126.48|19006.48|10
1629383350000|2021-08-19 14:29:10|19127.75|19007.75|19127.16|19007.16|19129.41|19009.41|19127.16|19007.16|10
1629383360000|2021-08-19 14:29:20|19125.48|19005.48|19116.88|18996.88|19125.48|19005.48|19116.88|18996.88|10
1629383370000|2021-08-19 14:29:30|19115.24|18995.24|19103.69|18983.69|19115.24|18995.24|19103.69|18983.69|10
1629383380000|2021-08-19 14:29:40|19102.96|18982.96|19097.42|18977.42|19102.96|18982.96|19097.42|18977.42|10
1629383390000|2021-08-19 14:29:50|19096.72|18976.72|19092.81|18972.81|19097.36|18977.36|19092.81|18972.81|10
1629383400000|2021-08-19 14:30:00|19094.06|18974.06|19088.17|18968.17|19094.06|18974.06|19088.17|18968.17|10
1629383410000|2021-08-19 14:30:10|19088.25|18968.25|19095.04|18975.04|19095.16|18975.16|19087.95|18967.95|10
1629383420000|2021-08-19 14:30:20|19095.29|18975.29|19093.33|18973.33|19095.71|18975.71|19093.33|18973.33|9
1629383430000|2021-08-19 14:30:30|19093.42|18973.42|19094.12|18974.12|19095.88|18975.88|19091.27|18971.27|10
1629383440000|2021-08-19 14:30:40|19094.63|18974.63|19094.71|18974.71|19097.94|18977.94|19094.49|18974.49|10
1629383450000|2021-08-19 14:30:50|19094.08|18974.08|19090.46|18970.46|19095.4|18975.4|19090.46|18970.46|10
1629383460000|2021-08-19 14:31:00|19091.85|18971.85|19092.83|18972.83|19094.55|18974.55|19090.5|18970.5|10
1629383470000|2021-08-19 14:31:10|19091.81|18971.81|19090.41|18970.41|19091.81|18971.81|19088.6|18968.6|9
1629383480000|2021-08-19 14:31:20|19091.05|18971.05|19090.53|18970.53|19092.35|18972.35|19090.53|18970.53|10
1629383490000|2021-08-19 14:31:30|19091.12|18971.12|19092.35|18972.35|19092.88|18972.88|19091.12|18971.12|10
1629383500000|2021-08-19 14:31:40|19092.48|18972.48|19092.95|18972.95|19092.95|18972.95|19090.95|18970.95|10
1629383510000|2021-08-19 14:31:50|19092.89|18972.89|19097.31|18977.31|19097.58|18977.58|19092.89|18972.89|10
1629383520000|2021-08-19 14:32:00|19097.34|18977.34|19099.47|18979.47|19099.47|18979.47|19096.63|18976.63|10
1629383530000|2021-08-19 14:32:10|19099.56|18979.56|19103.5|18983.5|19103.5|18983.5|19099.56|18979.56|10
1629383540000|2021-08-19 14:32:20|19103.63|18983.63|19102.4|18982.4|19103.63|18983.63|19102.4|18982.4|9
1629383550000|2021-08-19 14:32:30|19102.14|18982.14|19101.36|18981.36|19103.16|18983.16|19101.36|18981.36|10
1629383560000|2021-08-19 14:32:40|19100.93|18980.93|19101.18|18981.18|19101.89|18981.89|19100.87|18980.87|10
1629383570000|2021-08-19 14:32:50|19102.3|18982.3|19104.52|18984.52|19106.23|18986.23|19102.3|18982.3|10
1629383580000|2021-08-19 14:33:00|19103.68|18983.68|19089|18969|19103.68|18983.68|19089|18969|10
1629383590000|2021-08-19 14:33:10|19086.73|18966.73|19083.97|18963.97|19086.75|18966.75|19082.82|18962.82|10
1629383600000|2021-08-19 14:33:20|19083.71|18963.71|19070.27|18950.27|19084.28|18964.28|19070.27|18950.27|10
1629383610000|2021-08-19 14:33:30|19068.02|18948.02|19060.07|18940.07|19068.02|18948.02|19060.07|18940.07|10
1629383620000|2021-08-19 14:33:40|19059.33|18939.33|19047.43|18927.43|19059.33|18939.33|19047.43|18927.43|10
1629383630000|2021-08-19 14:33:50|19043.34|18923.34|19039.08|18919.08|19043.34|18923.34|19039.08|18919.08|10
1629383640000|2021-08-19 14:34:00|19038.99|18918.99|19041.12|18921.12|19041.12|18921.12|19036.86|18916.86|10
1629383650000|2021-08-19 14:34:10|19040.83|18920.83|19045.25|18925.25|19045.25|18925.25|19039.46|18919.46|10
1629383660000|2021-08-19 14:34:20|19045|18925|19051.49|18931.49|19051.49|18931.49|19045|18925|10
1629383670000|2021-08-19 14:34:30|19052.62|18932.62|19049.12|18929.12|19053.7|18933.7|19049.12|18929.12|10
1629383680000|2021-08-19 14:34:40|19048.69|18928.69|19048.9|18928.9|19050.02|18930.02|19048.13|18928.13|9
1629383690000|2021-08-19 14:34:50|19048.98|18928.98|19041.23|18921.23|19048.98|18928.98|19041.23|18921.23|10
1629383700000|2021-08-19 14:35:00|19040.2|18920.2|19034.63|18914.63|19040.2|18920.2|19034.18|18914.18|10
1629383710000|2021-08-19 14:35:10|19036.13|18916.13|19044.82|18924.82|19045.18|18925.18|19036.13|18916.13|10
1629383720000|2021-08-19 14:35:20|19046.08|18926.08|19050.57|18930.57|19050.57|18930.57|19046.08|18926.08|10
1629383730000|2021-08-19 14:35:30|19053|18933|19056.67|18936.67|19056.67|18936.67|19053|18933|9
1629383740000|2021-08-19 14:35:40|19056.74|18936.74|19059.73|18939.73|19059.73|18939.73|19056.51|18936.51|10
1629383750000|2021-08-19 14:35:50|19060.32|18940.32|19059.71|18939.71|19063.62|18943.62|19059.7|18939.7|10
1629383760000|2021-08-19 14:36:00|19060.06|18940.06|19067.89|18947.89|19067.89|18947.89|19060.06|18940.06|10
1629383770000|2021-08-19 14:36:10|19069.08|18949.08|19071.9|18951.9|19071.93|18951.93|19069.08|18949.08|10
1629383780000|2021-08-19 14:36:20|19071.91|18951.91|19072.9|18952.9|19073.22|18953.22|19071.91|18951.91|10
1629383790000|2021-08-19 14:36:30|19072.04|18952.04|19065.16|18945.16|19072.04|18952.04|19065.09|18945.09|10
1629383800000|2021-08-19 14:36:40|19065.8|18945.8|19068.41|18948.41|19068.41|18948.41|19065.51|18945.51|10
1629383810000|2021-08-19 14:36:50|19070.06|18950.06|19070.49|18950.49|19070.93|18950.93|19069.92|18949.92|10
1629383820000|2021-08-19 14:37:00|19071.5|18951.5|19073.32|18953.32|19073.32|18953.32|19070.13|18950.13|10
1629383830000|2021-08-19 14:37:10|19074.41|18954.41|19079.86|18959.86|19079.86|18959.86|19074.41|18954.41|10
1629383840000|2021-08-19 14:37:20|19079.54|18959.54|19079.14|18959.14|19079.54|18959.54|19078.86|18958.86|10
1629383850000|2021-08-19 14:37:30|19078.64|18958.64|19086.1|18966.1|19086.1|18966.1|19078.64|18958.64|10
1629383860000|2021-08-19 14:37:40|19086.12|18966.12|19089.55|18969.55|19089.99|18969.99|19086.12|18966.12|10
1629383870000|2021-08-19 14:37:50|19089.12|18969.12|19095.54|18975.54|19095.54|18975.54|19089.12|18969.12|10
1629383880000|2021-08-19 14:38:00|19096.47|18976.47|19100.83|18980.83|19100.83|18980.83|19095.66|18975.66|10
1629383890000|2021-08-19 14:38:10|19100.99|18980.99|19109.46|18989.46|19109.46|18989.46|19100.99|18980.99|10
1629383900000|2021-08-19 14:38:20|19109.48|18989.48|19113.99|18993.99|19113.99|18993.99|19109.48|18989.48|10
1629383910000|2021-08-19 14:38:30|19114.44|18994.44|19124.03|19004.03|19124.03|19004.03|19114.44|18994.44|10
1629383920000|2021-08-19 14:38:40|19126.72|19006.72|19130.26|19010.26|19131.36|19011.36|19125.35|19005.35|9
1629383930000|2021-08-19 14:38:50|19129.9|19009.9|19125.8|19005.8|19129.9|19009.9|19125.8|19005.8|10
1629383940000|2021-08-19 14:39:00|19125.44|19005.44|19124.68|19004.68|19125.96|19005.96|19124.16|19004.16|10
1629383950000|2021-08-19 14:39:10|19124.12|19004.12|19117.86|18997.86|19124.64|19004.64|19117.86|18997.86|9
1629383960000|2021-08-19 14:39:20|19117.04|18997.04|19118.98|18998.98|19119.08|18999.08|19117.04|18997.04|10
1629383970000|2021-08-19 14:39:30|19118.81|18998.81|19117.89|18997.89|19118.81|18998.81|19117.05|18997.05|10
1629383980000|2021-08-19 14:39:40|19117.86|18997.86|19118.91|18998.91|19119.08|18999.08|19117.63|18997.63|9
1629383990000|2021-08-19 14:39:50|19119.03|18999.03|19119.6|18999.6|19119.6|18999.6|19116.34|18996.34|10
1629384000000|2021-08-19 14:40:00|19119.67|18999.67|19121.61|19001.61|19121.93|19001.93|19119.16|18999.16|10
1629384010000|2021-08-19 14:40:10|19121.22|19001.22|19119|18999|19121.22|19001.22|19119|18999|10
1629384020000|2021-08-19 14:40:20|19118.81|18998.81|19120.64|19000.64|19120.64|19000.64|19118.21|18998.21|10
1629384030000|2021-08-19 14:40:30|19120.9|19000.9|19119.18|18999.18|19121.12|19001.12|19118.96|18998.96|10
1629384040000|2021-08-19 14:40:40|19118.79|18998.79|19122.24|19002.24|19122.24|19002.24|19118.79|18998.79|10
1629384050000|2021-08-19 14:40:50|19122.56|19002.56|19121.28|19001.28|19122.56|19002.56|19120.68|19000.68|10
1629384060000|2021-08-19 14:41:00|19122.5|19002.5|19124.03|19004.03|19124.03|19004.03|19121.78|19001.78|9
1629384070000|2021-08-19 14:41:10|19124.49|19004.49|19123.79|19003.79|19126.69|19006.69|19123.79|19003.79|9
1629384080000|2021-08-19 14:41:20|19123.63|19003.63|19124.26|19004.26|19125|19005|19123.63|19003.63|10
1629384090000|2021-08-19 14:41:30|19124.09|19004.09|19122.37|19002.37|19124.23|19004.23|19122.37|19002.37|10
1629384100000|2021-08-19 14:41:40|19122.25|19002.25|19120.64|19000.64|19122.25|19002.25|19120.64|19000.64|10
1629384110000|2021-08-19 14:41:50|19121.24|19001.24|19120.05|19000.05|19121.24|19001.24|19119.44|18999.44|10
1629384120000|2021-08-19 14:42:00|19119.37|18999.37|19117.81|18997.81|19119.37|18999.37|19117.81|18997.81|10
1629384130000|2021-08-19 14:42:10|19117.7|18997.7|19117.03|18997.03|19118.99|18998.99|19116.89|18996.89|10
1629384140000|2021-08-19 14:42:20|19117.15|18997.15|19116.82|18996.82|19118.5|18998.5|19116.82|18996.82|9
1629384150000|2021-08-19 14:42:30|19116.7|18996.7|19113.26|18993.26|19116.83|18996.83|19113.26|18993.26|10
1629384160000|2021-08-19 14:42:40|19114.12|18994.12|19111.93|18991.93|19114.21|18994.21|19110.77|18990.77|10
1629384170000|2021-08-19 14:42:50|19111.29|18991.29|19108.4|18988.4|19111.58|18991.58|19108.17|18988.17|10
1629384180000|2021-08-19 14:43:00|19108.82|18988.82|19110.08|18990.08|19111.59|18991.59|19108.32|18988.32|10
1629384190000|2021-08-19 14:43:10|19110.37|18990.37|19111.32|18991.32|19111.7|18991.7|19110.37|18990.37|9
1629384200000|2021-08-19 14:43:20|19112.94|18992.94|19114.24|18994.24|19115.01|18995.01|19112.94|18992.94|10
1629384210000|2021-08-19 14:43:30|19113.82|18993.82|19110.99|18990.99|19114.85|18994.85|19110.99|18990.99|10
1629384220000|2021-08-19 14:43:40|19109.83|18989.83|19108.39|18988.39|19109.83|18989.83|19108.39|18988.39|10
1629384230000|2021-08-19 14:43:50|19107.74|18987.74|19106.27|18986.27|19107.77|18987.77|19106.27|18986.27|10
1629384240000|2021-08-19 14:44:00|19103.02|18983.02|19103.19|18983.19|19103.5|18983.5|19102.34|18982.34|10
1629384250000|2021-08-19 14:44:10|19103|18983|19100.1|18980.1|19103|18983|19100.1|18980.1|10
1629384260000|2021-08-19 14:44:20|19100.23|18980.23|19098.51|18978.51|19100.6|18980.6|19098.51|18978.51|9
1629384270000|2021-08-19 14:44:30|19097.67|18977.67|19093.63|18973.63|19097.67|18977.67|19093.63|18973.63|10
1629384280000|2021-08-19 14:44:40|19093.86|18973.86|19091.14|18971.14|19093.86|18973.86|19091.14|18971.14|10
1629384290000|2021-08-19 14:44:50|19090.68|18970.68|19093.49|18973.49|19094.7|18974.7|19090.61|18970.61|10
1629384300000|2021-08-19 14:45:00|19092.47|18972.47|19095.41|18975.41|19095.55|18975.55|19092.47|18972.47|10
1629384310000|2021-08-19 14:45:10|19095.05|18975.05|19095.13|18975.13|19095.25|18975.25|19094.47|18974.47|10
1629384320000|2021-08-19 14:45:20|19097.19|18977.19|19102.41|18982.41|19102.41|18982.41|19097.1|18977.1|10
1629384330000|2021-08-19 14:45:30|19102.63|18982.63|19113.01|18993.01|19113.01|18993.01|19102.63|18982.63|9
1629384340000|2021-08-19 14:45:40|19114.48|18994.48|19116.83|18996.83|19116.83|18996.83|19114.48|18994.48|9
1629384350000|2021-08-19 14:45:50|19116.8|18996.8|19115.59|18995.59|19116.8|18996.8|19115.23|18995.23|9
1629384360000|2021-08-19 14:46:00|19116.38|18996.38|19116.59|18996.59|19118.36|18998.36|19116.15|18996.15|10
1629384370000|2021-08-19 14:46:10|19118.97|18998.97|19120.96|19000.96|19120.96|19000.96|19118.88|18998.88|10
1629384380000|2021-08-19 14:46:20|19120.79|19000.79|19120.4|19000.4|19121.85|19001.85|19120.4|19000.4|9
1629384390000|2021-08-19 14:46:30|19121.23|19001.23|19122.2|19002.2|19122.67|19002.67|19121.23|19001.23|10
1629384400000|2021-08-19 14:46:40|19122.12|19002.12|19126|19006|19126|19006|19121.9|19001.9|10
1629384410000|2021-08-19 14:46:50|19125.58|19005.58|19130.07|19010.07|19130.07|19010.07|19125.58|19005.58|10
1629384420000|2021-08-19 14:47:00|19130.49|19010.49|19135.68|19015.68|19135.68|19015.68|19130.49|19010.49|10
1629384430000|2021-08-19 14:47:10|19134.93|19014.93|19137.4|19017.4|19137.4|19017.4|19134.15|19014.15|10
1629384440000|2021-08-19 14:47:20|19137.61|19017.61|19140.47|19020.47|19140.47|19020.47|19137.61|19017.61|10
1629384450000|2021-08-19 14:47:30|19140.39|19020.39|19141.61|19021.61|19142.95|19022.95|19140.39|19020.39|10
1629384460000|2021-08-19 14:47:40|19141.27|19021.27|19143.04|19023.04|19143.04|19023.04|19141.18|19021.18|10
1629384470000|2021-08-19 14:47:50|19142.83|19022.83|19139.53|19019.53|19142.83|19022.83|19139.39|19019.39|7
1629384480000|2021-08-19 14:48:00|19139.4|19019.4|19136.02|19016.02|19139.4|19019.4|19136.02|19016.02|9
1629384490000|2021-08-19 14:48:10|19136.04|19016.04|19133.83|19013.83|19136.14|19016.14|19133.83|19013.83|7
1629384500000|2021-08-19 14:48:20|19132.98|19012.98|19125.14|19005.14|19132.98|19012.98|19124.21|19004.21|10
1629384510000|2021-08-19 14:48:30|19124.28|19004.28|19121.17|19001.17|19124.28|19004.28|19121.17|19001.17|10
1629384520000|2021-08-19 14:48:40|19118.86|18998.86|19114.56|18994.56|19119.18|18999.18|19114.56|18994.56|10
1629384530000|2021-08-19 14:48:50|19112.24|18992.24|19106.83|18986.83|19112.24|18992.24|19106.83|18986.83|10
1629384540000|2021-08-19 14:49:00|19106.59|18986.59|19107.68|18987.68|19107.68|18987.68|19106.25|18986.25|10
1629384550000|2021-08-19 14:49:10|19107.21|18987.21|19109.34|18989.34|19112|18992|19107.21|18987.21|10
1629384560000|2021-08-19 14:49:20|19109.09|18989.09|19105.54|18985.54|19109.72|18989.72|19105.51|18985.51|10
1629384570000|2021-08-19 14:49:30|19103.5|18983.5|19091.69|18971.69|19103.5|18983.5|19091.69|18971.69|10
1629384580000|2021-08-19 14:49:40|19091.59|18971.59|19092.03|18972.03|19092.03|18972.03|19090.26|18970.26|10
1629384590000|2021-08-19 14:49:50|19091.95|18971.95|19095.53|18975.53|19095.67|18975.67|19091.95|18971.95|10
1629384600000|2021-08-19 14:50:00|19095.83|18975.83|19100.11|18980.11|19100.45|18980.45|19095.83|18975.83|10
1629384610000|2021-08-19 14:50:10|19100.64|18980.64|19103.67|18983.67|19103.67|18983.67|19100.64|18980.64|9
1629384620000|2021-08-19 14:50:20|19103.73|18983.73|19105.47|18985.47|19105.78|18985.78|19103.73|18983.73|9
1629384630000|2021-08-19 14:50:30|19105.66|18985.66|19101.58|18981.58|19105.66|18985.66|19101.58|18981.58|10
1629384640000|2021-08-19 14:50:40|19101.19|18981.19|19101.03|18981.03|19101.58|18981.58|19099.64|18979.64|10
1629384650000|2021-08-19 14:50:50|19100.85|18980.85|19098.83|18978.83|19101.25|18981.25|19098.06|18978.06|9
1629384660000|2021-08-19 14:51:00|19098.85|18978.85|19098.72|18978.72|19098.85|18978.85|19098.07|18978.07|10
1629384670000|2021-08-19 14:51:10|19099.23|18979.23|19097.08|18977.08|19099.23|18979.23|19097.08|18977.08|9
1629384680000|2021-08-19 14:51:20|19096.61|18976.61|19095.03|18975.03|19096.61|18976.61|19093.5|18973.5|10
1629384690000|2021-08-19 14:51:30|19094.67|18974.67|19094.1|18974.1|19094.67|18974.67|19093.79|18973.79|10
1629384700000|2021-08-19 14:51:40|19094.21|18974.21|19088.5|18968.5|19094.21|18974.21|19088.21|18968.21|10
1629384710000|2021-08-19 14:51:50|19088.36|18968.36|19086.93|18966.93|19088.75|18968.75|19086.93|18966.93|10
1629384720000|2021-08-19 14:52:00|19086.92|18966.92|19085.23|18965.23|19086.92|18966.92|19084.52|18964.52|10
1629384730000|2021-08-19 14:52:10|19085.53|18965.53|19086.3|18966.3|19086.38|18966.38|19085|18965|10
1629384740000|2021-08-19 14:52:20|19085.02|18965.02|19088.97|18968.97|19088.97|18968.97|19085.02|18965.02|10
1629384750000|2021-08-19 14:52:30|19089.17|18969.17|19089.83|18969.83|19089.9|18969.9|19088.5|18968.5|10
1629384760000|2021-08-19 14:52:40|19089.82|18969.82|19088.55|18968.55|19089.82|18969.82|19088.41|18968.41|10
1629384770000|2021-08-19 14:52:50|19088.43|18968.43|19086.43|18966.43|19088.43|18968.43|19086.43|18966.43|9
1629384780000|2021-08-19 14:53:00|19086.22|18966.22|19081.61|18961.61|19086.22|18966.22|19081.61|18961.61|10
1629384790000|2021-08-19 14:53:10|19081.3|18961.3|19079.55|18959.55|19081.3|18961.3|19079.55|18959.55|10
1629384800000|2021-08-19 14:53:20|19079.46|18959.46|19074.18|18954.18|19079.46|18959.46|19073.65|18953.65|9
1629384810000|2021-08-19 14:53:30|19073.42|18953.42|19066.94|18946.94|19073.42|18953.42|19066.94|18946.94|10
1629384820000|2021-08-19 14:53:40|19066.75|18946.75|19065.67|18945.67|19066.75|18946.75|19065.67|18945.67|10
1629384830000|2021-08-19 14:53:50|19067.12|18947.12|19062.57|18942.57|19068.35|18948.35|19062.57|18942.57|10
1629384840000|2021-08-19 14:54:00|19061|18941|19053.26|18933.26|19061|18941|19052.61|18932.61|10
1629384850000|2021-08-19 14:54:10|19054.03|18934.03|19054.61|18934.61|19054.61|18934.61|19050.65|18930.65|10
1629384860000|2021-08-19 14:54:20|19053.99|18933.99|19057.62|18937.62|19058.02|18938.02|19053.99|18933.99|10
1629384870000|2021-08-19 14:54:30|19057.58|18937.58|19055.12|18935.12|19057.58|18937.58|19055.12|18935.12|10
1629384880000|2021-08-19 14:54:40|19054.61|18934.61|19054.32|18934.32|19055.87|18935.87|19054.18|18934.18|9
1629384890000|2021-08-19 14:54:50|19052.97|18932.97|19052.45|18932.45|19053.29|18933.29|19051.27|18931.27|10
1629384900000|2021-08-19 14:55:00|19052.59|18932.59|19055.61|18935.61|19055.61|18935.61|19052.47|18932.47|9
1629384910000|2021-08-19 14:55:10|19055.64|18935.64|19066.18|18946.18|19066.18|18946.18|19055.64|18935.64|10
1629384920000|2021-08-19 14:55:20|19069.72|18949.72|19080.29|18960.29|19080.29|18960.29|19069.72|18949.72|10
1629384930000|2021-08-19 14:55:30|19079.51|18959.51|19085.56|18965.56|19085.56|18965.56|19079.51|18959.51|10
1629384940000|2021-08-19 14:55:40|19085.2|18965.2|19086.42|18966.42|19086.84|18966.84|19085.2|18965.2|10
1629384950000|2021-08-19 14:55:50|19085.8|18965.8|19085.74|18965.74|19085.8|18965.8|19084.97|18964.97|10
1629384960000|2021-08-19 14:56:00|19085.09|18965.09|19082.09|18962.09|19085.09|18965.09|19080.2|18960.2|10
1629384970000|2021-08-19 14:56:10|19082.65|18962.65|19086.13|18966.13|19086.33|18966.33|19081.63|18961.63|10
1629384980000|2021-08-19 14:56:20|19088.01|18968.01|19090.98|18970.98|19090.98|18970.98|19088.01|18968.01|8
1629384990000|2021-08-19 14:56:30|19091.71|18971.71|19094.78|18974.78|19094.78|18974.78|19090.57|18970.57|9
1629385000000|2021-08-19 14:56:40|19095.61|18975.61|19096.42|18976.42|19097.24|18977.24|19094.66|18974.66|10
1629385010000|2021-08-19 14:56:50|19095.99|18975.99|19095.15|18975.15|19095.99|18975.99|19094.89|18974.89|10
1629385020000|2021-08-19 14:57:00|19095.16|18975.16|19096.6|18976.6|19096.96|18976.96|19094.94|18974.94|10
1629385030000|2021-08-19 14:57:10|19096.26|18976.26|19099.74|18979.74|19099.97|18979.97|19096.19|18976.19|10
1629385040000|2021-08-19 14:57:20|19098.62|18978.62|19099.73|18979.73|19100.51|18980.51|19098.62|18978.62|9
1629385050000|2021-08-19 14:57:30|19099.92|18979.92|19101.72|18981.72|19101.72|18981.72|19099.65|18979.65|10
1629385060000|2021-08-19 14:57:40|19102.05|18982.05|19104.88|18984.88|19105.05|18985.05|19102.05|18982.05|10
1629385070000|2021-08-19 14:57:50|19104.9|18984.9|19104.77|18984.77|19105.55|18985.55|19104.28|18984.28|10
1629385080000|2021-08-19 14:58:00|19105.3|18985.3|19111.94|18991.94|19111.94|18991.94|19105.3|18985.3|10
1629385090000|2021-08-19 14:58:10|19112.86|18992.86|19115.58|18995.58|19116.58|18996.58|19112.29|18992.29|8
1629385100000|2021-08-19 14:58:20|19115.23|18995.23|19114.74|18994.74|19115.23|18995.23|19114.57|18994.57|10
1629385110000|2021-08-19 14:58:30|19115.92|18995.92|19115.03|18995.03|19116.04|18996.04|19115.03|18995.03|8
1629385120000|2021-08-19 14:58:40|19115.15|18995.15|19114.16|18994.16|19115.63|18995.63|19113.78|18993.78|10
1629385130000|2021-08-19 14:58:50|19114.76|18994.76|19116.23|18996.23|19116.23|18996.23|19114.71|18994.71|8
1629385140000|2021-08-19 14:59:00|19116.38|18996.38|19121.02|19001.02|19121.02|19001.02|19116.38|18996.38|10
1629385150000|2021-08-19 14:59:10|19122.02|19002.02|19134.19|19014.19|19134.51|19014.51|19122.02|19002.02|10
1629385160000|2021-08-19 14:59:20|19134.77|19014.77|19129.03|19009.03|19134.77|19014.77|19128.83|19008.83|10
1629385170000|2021-08-19 14:59:30|19129.47|19009.47|19133.93|19013.93|19133.93|19013.93|19129.47|19009.47|10
1629385180000|2021-08-19 14:59:40|19133.03|19013.03|19134.09|19014.09|19134.84|19014.84|19133.03|19013.03|10
1629385190000|2021-08-19 14:59:50|19134.65|19014.65|19137.46|19017.46|19138|19018|19134.65|19014.65|10
1629385200000|2021-08-19 15:00:00|19137.87|19017.87|19139.15|19019.15|19139.15|19019.15|19137.78|19017.78|10
1629385210000|2021-08-19 15:00:10|19141.78|19021.78|19149.44|19029.44|19149.44|19029.44|19141.78|19021.78|10
1629385220000|2021-08-19 15:00:20|19150.46|19030.46|19180.5|19060.5|19180.5|19060.5|19150.46|19030.46|10
1629385230000|2021-08-19 15:00:30|19180.55|19060.55|19182.23|19062.23|19183.38|19063.38|19180.55|19060.55|10
1629385240000|2021-08-19 15:00:40|19182.56|19062.56|19186.01|19066.01|19186.01|19066.01|19180.88|19060.88|10
1629385250000|2021-08-19 15:00:50|19188.24|19068.24|19190.16|19070.16|19191.15|19071.15|19188.24|19068.24|10
1629385260000|2021-08-19 15:01:00|19190.4|19070.4|19191.14|19071.14|19191.47|19071.47|19190.3|19070.3|10
1629385270000|2021-08-19 15:01:10|19191.15|19071.15|19192.99|19072.99|19193.36|19073.36|19190.78|19070.78|10
1629385280000|2021-08-19 15:01:20|19193.29|19073.29|19192.2|19072.2|19193.32|19073.32|19192.2|19072.2|10
1629385290000|2021-08-19 15:01:30|19193.67|19073.67|19193.24|19073.24|19194.33|19074.33|19193.24|19073.24|10
1629385300000|2021-08-19 15:01:40|19193.17|19073.17|19190.37|19070.37|19193.17|19073.17|19190.37|19070.37|10
1629385310000|2021-08-19 15:01:50|19190.11|19070.11|19188.46|19068.46|19190.43|19070.43|19188.02|19068.02|10
1629385320000|2021-08-19 15:02:00|19185.95|19065.95|19176.15|19056.15|19185.95|19065.95|19174.45|19054.45|10
1629385330000|2021-08-19 15:02:10|19174.99|19054.99|19182.93|19062.93|19182.93|19062.93|19174.99|19054.99|10
1629385340000|2021-08-19 15:02:20|19184.55|19064.55|19191.84|19071.84|19191.84|19071.84|19184.55|19064.55|10
1629385350000|2021-08-19 15:02:30|19192.53|19072.53|19207.32|19087.32|19207.32|19087.32|19192.53|19072.53|10
1629385360000|2021-08-19 15:02:40|19208.36|19088.36|19213.9|19093.9|19213.9|19093.9|19208.36|19088.36|10
1629385370000|2021-08-19 15:02:50|19215.32|19095.32|19225.64|19105.64|19225.64|19105.64|19215.32|19095.32|9
1629385380000|2021-08-19 15:03:00|19226.19|19106.19|19237.31|19117.31|19237.31|19117.31|19226.19|19106.19|10
1629385390000|2021-08-19 15:03:10|19236.86|19116.86|19238.01|19118.01|19239.19|19119.19|19236.86|19116.86|10
1629385400000|2021-08-19 15:03:20|19238.05|19118.05|19233.55|19113.55|19238.05|19118.05|19233.26|19113.26|9
1629385410000|2021-08-19 15:03:30|19232.13|19112.13|19222.31|19102.31|19232.13|19112.13|19222.31|19102.31|10
1629385420000|2021-08-19 15:03:40|19222.7|19102.7|19219.65|19099.65|19222.7|19102.7|19218.52|19098.52|10
1629385430000|2021-08-19 15:03:50|19219.72|19099.72|19218.97|19098.97|19220.8|19100.8|19218.58|19098.58|10
1629385440000|2021-08-19 15:04:00|19219.4|19099.4|19221.47|19101.47|19222.4|19102.4|19219|19099|10
1629385450000|2021-08-19 15:04:10|19221.36|19101.36|19228.88|19108.88|19228.88|19108.88|19221.36|19101.36|10
1629385460000|2021-08-19 15:04:20|19229.96|19109.96|19235.44|19115.44|19236.41|19116.41|19229.96|19109.96|10
1629385470000|2021-08-19 15:04:30|19234.84|19114.84|19234.39|19114.39|19234.84|19114.84|19233.96|19113.96|10
1629385480000|2021-08-19 15:04:40|19233.37|19113.37|19235.1|19115.1|19236.75|19116.75|19233.37|19113.37|10
1629385490000|2021-08-19 15:04:50|19235.26|19115.26|19231.61|19111.61|19235.26|19115.26|19231.57|19111.57|10
1629385500000|2021-08-19 15:05:00|19232.17|19112.17|19229.56|19109.56|19232.17|19112.17|19229.56|19109.56|10
1629385510000|2021-08-19 15:05:10|19229.33|19109.33|19227.44|19107.44|19229.81|19109.81|19227.44|19107.44|9
1629385520000|2021-08-19 15:05:20|19225.6|19105.6|19227.85|19107.85|19231.85|19111.85|19225.6|19105.6|10
1629385530000|2021-08-19 15:05:30|19227.47|19107.47|19226.79|19106.79|19227.55|19107.55|19226.79|19106.79|10
1629385540000|2021-08-19 15:05:40|19228.46|19108.46|19231.31|19111.31|19232.55|19112.55|19228.27|19108.27|10
1629385550000|2021-08-19 15:05:50|19230.58|19110.58|19230.98|19110.98|19231.38|19111.38|19230.07|19110.07|10
1629385560000|2021-08-19 15:06:00|19230.93|19110.93|19229.63|19109.63|19230.93|19110.93|19229.27|19109.27|10
1629385570000|2021-08-19 15:06:10|19229.6|19109.6|19227.08|19107.08|19230.21|19110.21|19227.08|19107.08|10
1629385580000|2021-08-19 15:06:20|19226.43|19106.43|19226.11|19106.11|19227.72|19107.72|19226.08|19106.08|10
1629385590000|2021-08-19 15:06:30|19227.9|19107.9|19223.4|19103.4|19227.9|19107.9|19223.4|19103.4|10
1629385600000|2021-08-19 15:06:40|19222.7|19102.7|19220.34|19100.34|19222.7|19102.7|19219.74|19099.74|10
1629385610000|2021-08-19 15:06:50|19217.75|19097.75|19210.01|19090.01|19217.75|19097.75|19210.01|19090.01|10
1629385620000|2021-08-19 15:07:00|19209.45|19089.45|19200.47|19080.47|19209.45|19089.45|19200.47|19080.47|10
1629385630000|2021-08-19 15:07:10|19201|19081|19200.4|19080.4|19202.73|19082.73|19200.4|19080.4|10
1629385640000|2021-08-19 15:07:20|19199.91|19079.91|19198.93|19078.93|19200.32|19080.32|19198.22|19078.22|9
1629385650000|2021-08-19 15:07:30|19198.88|19078.88|19194.43|19074.43|19198.88|19078.88|19194.43|19074.43|10
1629385660000|2021-08-19 15:07:40|19194.14|19074.14|19189.26|19069.26|19194.14|19074.14|19189.26|19069.26|10
1629385670000|2021-08-19 15:07:50|19189.57|19069.57|19187.8|19067.8|19189.57|19069.57|19187.76|19067.76|10
1629385680000|2021-08-19 15:08:00|19187.3|19067.3|19189.45|19069.45|19190.27|19070.27|19187.3|19067.3|10
1629385690000|2021-08-19 15:08:10|19188.61|19068.61|19188.49|19068.49|19190.01|19070.01|19187.02|19067.02|10
1629385700000|2021-08-19 15:08:20|19188.13|19068.13|19184.92|19064.92|19188.42|19068.42|19184.92|19064.92|10
1629385710000|2021-08-19 15:08:30|19184.78|19064.78|19183.79|19063.79|19184.78|19064.78|19182.9|19062.9|10
1629385720000|2021-08-19 15:08:40|19183.53|19063.53|19180.11|19060.11|19183.58|19063.58|19180.11|19060.11|9
1629385730000|2021-08-19 15:08:50|19179.41|19059.41|19177.41|19057.41|19179.42|19059.42|19177.41|19057.41|10
1629385740000|2021-08-19 15:09:00|19177.46|19057.46|19179.69|19059.69|19179.69|19059.69|19176.94|19056.94|10
1629385750000|2021-08-19 15:09:10|19179.92|19059.92|19180.66|19060.66|19180.66|19060.66|19179.31|19059.31|10
1629385760000|2021-08-19 15:09:20|19181.12|19061.12|19186.15|19066.15|19186.6|19066.6|19181.12|19061.12|10
1629385770000|2021-08-19 15:09:30|19186.93|19066.93|19185.28|19065.28|19187.83|19067.83|19184.54|19064.54|10
1629385780000|2021-08-19 15:09:40|19185.35|19065.35|19183.37|19063.37|19185.35|19065.35|19183.35|19063.35|10
1629385790000|2021-08-19 15:09:50|19183.42|19063.42|19183.46|19063.46|19183.96|19063.96|19182.14|19062.14|10
1629385800000|2021-08-19 15:10:00|19183.44|19063.44|19184.26|19064.26|19184.47|19064.47|19183.09|19063.09|9
1629385810000|2021-08-19 15:10:10|19184.38|19064.38|19186.66|19066.66|19186.66|19066.66|19183.71|19063.71|10
1629385820000|2021-08-19 15:10:20|19186.95|19066.95|19189.76|19069.76|19190.26|19070.26|19186.95|19066.95|9
1629385830000|2021-08-19 15:10:30|19189.9|19069.9|19189.36|19069.36|19190.13|19070.13|19188.32|19068.32|8
1629385840000|2021-08-19 15:10:40|19188.67|19068.67|19187.85|19067.85|19188.67|19068.67|19187.04|19067.04|10
1629385850000|2021-08-19 15:10:50|19187.31|19067.31|19185.12|19065.12|19187.31|19067.31|19185.12|19065.12|10
1629385860000|2021-08-19 15:11:00|19185.25|19065.25|19185.01|19065.01|19185.61|19065.61|19184.79|19064.79|10
1629385870000|2021-08-19 15:11:10|19185.1|19065.1|19186.48|19066.48|19186.88|19066.88|19185.1|19065.1|10
1629385880000|2021-08-19 15:11:20|19186.34|19066.34|19187.26|19067.26|19187.67|19067.67|19185.59|19065.59|10
1629385890000|2021-08-19 15:11:30|19187.2|19067.2|19187.39|19067.39|19187.39|19067.39|19185.9|19065.9|9
1629385900000|2021-08-19 15:11:40|19187.64|19067.64|19188.28|19068.28|19188.77|19068.77|19187.3|19067.3|9
1629385910000|2021-08-19 15:11:50|19188.42|19068.42|19186.12|19066.12|19188.44|19068.44|19186.12|19066.12|10
1629385920000|2021-08-19 15:12:00|19186.06|19066.06|19184.93|19064.93|19186.19|19066.19|19184.93|19064.93|10
1629385930000|2021-08-19 15:12:10|19184.92|19064.92|19178.67|19058.67|19184.92|19064.92|19178.67|19058.67|10
1629385940000|2021-08-19 15:12:20|19178.49|19058.49|19173.07|19053.07|19178.49|19058.49|19171.65|19051.65|10
1629385950000|2021-08-19 15:12:30|19173.26|19053.26|19174.29|19054.29|19174.41|19054.41|19173.26|19053.26|10
1629385960000|2021-08-19 15:12:40|19174.2|19054.2|19172.17|19052.17|19174.2|19054.2|19172.11|19052.11|9
1629385970000|2021-08-19 15:12:50|19172.11|19052.11|19170.46|19050.46|19172.21|19052.21|19170.46|19050.46|10
1629385980000|2021-08-19 15:13:00|19170.1|19050.1|19162.97|19042.97|19170.1|19050.1|19162.97|19042.97|10
1629385990000|2021-08-19 15:13:10|19162.3|19042.3|19162.04|19042.04|19162.3|19042.3|19159.93|19039.93|10
1629386000000|2021-08-19 15:13:20|19161.82|19041.82|19161.41|19041.41|19163.33|19043.33|19159.98|19039.98|9
1629386010000|2021-08-19 15:13:30|19161.65|19041.65|19161.24|19041.24|19161.65|19041.65|19160.15|19040.15|8
1629386020000|2021-08-19 15:13:40|19160.8|19040.8|19161.31|19041.31|19161.77|19041.77|19160.35|19040.35|10
1629386030000|2021-08-19 15:13:50|19161.2|19041.2|19163.91|19043.91|19164.38|19044.38|19161.2|19041.2|9
1629386040000|2021-08-19 15:14:00|19163.83|19043.83|19163.96|19043.96|19164.53|19044.53|19163.83|19043.83|10
1629386050000|2021-08-19 15:14:10|19163.68|19043.68|19161.64|19041.64|19163.68|19043.68|19160.99|19040.99|10
1629386060000|2021-08-19 15:14:20|19162.14|19042.14|19160.04|19040.04|19162.14|19042.14|19159.96|19039.96|10
1629386070000|2021-08-19 15:14:30|19160.06|19040.06|19160.29|19040.29|19160.74|19040.74|19159.23|19039.23|10
1629386080000|2021-08-19 15:14:40|19160.26|19040.26|19160.03|19040.03|19160.26|19040.26|19158.62|19038.62|10
1629386090000|2021-08-19 15:14:50|19160.52|19040.52|19159.19|19039.19|19160.77|19040.77|19159.19|19039.19|9
1629386100000|2021-08-19 15:15:00|19159.38|19039.38|19166.77|19046.77|19167.26|19047.26|19159.38|19039.38|10
1629386110000|2021-08-19 15:15:10|19169.37|19049.37|19164.16|19044.16|19169.45|19049.45|19164.16|19044.16|10
1629386120000|2021-08-19 15:15:20|19164.11|19044.11|19165.36|19045.36|19166.19|19046.19|19162.94|19042.94|10
1629386130000|2021-08-19 15:15:30|19166.93|19046.93|19175.71|19055.71|19175.82|19055.82|19166.93|19046.93|10
1629386140000|2021-08-19 15:15:40|19175.51|19055.51|19178.41|19058.41|19178.41|19058.41|19175.46|19055.46|10
1629386150000|2021-08-19 15:15:50|19179.94|19059.94|19179.09|19059.09|19180.49|19060.49|19179.09|19059.09|10
1629386160000|2021-08-19 15:16:00|19178.87|19058.87|19178.63|19058.63|19179.33|19059.33|19178.56|19058.56|9
1629386170000|2021-08-19 15:16:10|19178.46|19058.46|19175.26|19055.26|19178.46|19058.46|19175.26|19055.26|10
1629386180000|2021-08-19 15:16:20|19174.21|19054.21|19170.02|19050.02|19174.21|19054.21|19170.02|19050.02|10
1629386190000|2021-08-19 15:16:30|19167.65|19047.65|19170.32|19050.32|19170.32|19050.32|19167.07|19047.07|10
1629386200000|2021-08-19 15:16:40|19170.44|19050.44|19175.24|19055.24|19175.24|19055.24|19170.44|19050.44|9
1629386210000|2021-08-19 15:16:50|19175.48|19055.48|19176.33|19056.33|19176.34|19056.34|19175.02|19055.02|10
1629386220000|2021-08-19 15:17:00|19175.71|19055.71|19177.86|19057.86|19177.86|19057.86|19175.71|19055.71|10
1629386230000|2021-08-19 15:17:10|19178.47|19058.47|19179.62|19059.62|19180.75|19060.75|19178.47|19058.47|10
1629386240000|2021-08-19 15:17:20|19179.43|19059.43|19178.15|19058.15|19179.43|19059.43|19176.31|19056.31|10
1629386250000|2021-08-19 15:17:30|19179.58|19059.58|19178.95|19058.95|19179.58|19059.58|19177.3|19057.3|10
1629386260000|2021-08-19 15:17:40|19178.15|19058.15|19176.87|19056.87|19178.15|19058.15|19176.28|19056.28|10
1629386270000|2021-08-19 15:17:50|19177.1|19057.1|19177.03|19057.03|19177.2|19057.2|19175.77|19055.77|9
1629386280000|2021-08-19 15:18:00|19176.56|19056.56|19174.83|19054.83|19176.56|19056.56|19174.24|19054.24|10
1629386290000|2021-08-19 15:18:10|19174.55|19054.55|19173.41|19053.41|19175.07|19055.07|19173.32|19053.32|10
1629386300000|2021-08-19 15:18:20|19173.71|19053.71|19171.96|19051.96|19175.06|19055.06|19171.72|19051.72|10
1629386310000|2021-08-19 15:18:30|19171.27|19051.27|19163.1|19043.1|19171.27|19051.27|19163.1|19043.1|10
1629386320000|2021-08-19 15:18:40|19162.11|19042.11|19155.68|19035.68|19162.11|19042.11|19155.68|19035.68|9
1629386330000|2021-08-19 15:18:50|19155.35|19035.35|19152.18|19032.18|19156.95|19036.95|19152.07|19032.07|10
1629386340000|2021-08-19 15:19:00|19151.22|19031.22|19145.46|19025.46|19151.22|19031.22|19145.34|19025.34|10
1629386350000|2021-08-19 15:19:10|19146.99|19026.99|19157.09|19037.09|19157.09|19037.09|19146.99|19026.99|10
1629386360000|2021-08-19 15:19:20|19157.11|19037.11|19166.72|19046.72|19166.72|19046.72|19157.11|19037.11|10
1629386370000|2021-08-19 15:19:30|19167.84|19047.84|19177.78|19057.78|19177.78|19057.78|19167.84|19047.84|9
1629386380000|2021-08-19 15:19:40|19179.89|19059.89|19183.23|19063.23|19183.23|19063.23|19179.19|19059.19|10
1629386390000|2021-08-19 15:19:50|19182.89|19062.89|19184.73|19064.73|19184.73|19064.73|19182.25|19062.25|10
1629386400000|2021-08-19 15:20:00|19185|19065|19182.75|19062.75|19185|19065|19180.86|19060.86|10
1629386410000|2021-08-19 15:20:10|19183|19063|19177.16|19057.16|19183.82|19063.82|19177.16|19057.16|10
1629386420000|2021-08-19 15:20:20|19176.63|19056.63|19166.09|19046.09|19176.63|19056.63|19166.09|19046.09|10
1629386430000|2021-08-19 15:20:30|19166.06|19046.06|19164.92|19044.92|19166.7|19046.7|19164.32|19044.32|10
1629386440000|2021-08-19 15:20:40|19164.36|19044.36|19165.86|19045.86|19165.86|19045.86|19162.12|19042.12|10
1629386450000|2021-08-19 15:20:50|19165.58|19045.58|19164.24|19044.24|19166.31|19046.31|19164.24|19044.24|9
1629386460000|2021-08-19 15:21:00|19166.86|19046.86|19165.68|19045.68|19166.86|19046.86|19165.68|19045.68|10
1629386470000|2021-08-19 15:21:10|19165.43|19045.43|19162.99|19042.99|19165.43|19045.43|19162.99|19042.99|9
1629386480000|2021-08-19 15:21:20|19162.88|19042.88|19161.73|19041.73|19162.88|19042.88|19161.73|19041.73|10
1629386490000|2021-08-19 15:21:30|19161.66|19041.66|19162.61|19042.61|19163.68|19043.68|19161.44|19041.44|10
1629386500000|2021-08-19 15:21:40|19162.71|19042.71|19163.39|19043.39|19164.02|19044.02|19162.71|19042.71|10
1629386510000|2021-08-19 15:21:50|19163.48|19043.48|19164.47|19044.47|19166.38|19046.38|19162.97|19042.97|10
1629386520000|2021-08-19 15:22:00|19165.91|19045.91|19167.33|19047.33|19167.33|19047.33|19165.91|19045.91|9
1629386530000|2021-08-19 15:22:10|19167.31|19047.31|19166.14|19046.14|19167.31|19047.31|19166.03|19046.03|10
1629386540000|2021-08-19 15:22:20|19167.55|19047.55|19166.53|19046.53|19168.38|19048.38|19166.53|19046.53|10
1629386550000|2021-08-19 15:22:30|19167.49|19047.49|19169.67|19049.67|19169.67|19049.67|19167.29|19047.29|10
1629386560000|2021-08-19 15:22:40|19169.7|19049.7|19170.16|19050.16|19170.8|19050.8|19169.62|19049.62|10
1629386570000|2021-08-19 15:22:50|19171.84|19051.84|19169.38|19049.38|19172.43|19052.43|19169.38|19049.38|10
1629386580000|2021-08-19 15:23:00|19169.47|19049.47|19168.48|19048.48|19169.58|19049.58|19168.08|19048.08|10
1629386590000|2021-08-19 15:23:10|19168.14|19048.14|19168.96|19048.96|19168.96|19048.96|19168.14|19048.14|10
1629386600000|2021-08-19 15:23:20|19169.23|19049.23|19169.31|19049.31|19169.75|19049.75|19169.23|19049.23|10
1629386610000|2021-08-19 15:23:30|19169.42|19049.42|19168.63|19048.63|19169.42|19049.42|19168.61|19048.61|8
1629386620000|2021-08-19 15:23:40|19168.23|19048.23|19168.19|19048.19|19168.41|19048.41|19167.98|19047.98|10
1629386630000|2021-08-19 15:23:50|19168.07|19048.07|19166.05|19046.05|19168.13|19048.13|19166.05|19046.05|10
1629386640000|2021-08-19 15:24:00|19165.85|19045.85|19168.03|19048.03|19168.26|19048.26|19165.4|19045.4|8
1629386650000|2021-08-19 15:24:10|19167.92|19047.92|19168.64|19048.64|19168.64|19048.64|19166.53|19046.53|10
1629386660000|2021-08-19 15:24:20|19168.15|19048.15|19164.08|19044.08|19168.32|19048.32|19164.08|19044.08|10
1629386670000|2021-08-19 15:24:30|19163.67|19043.67|19167.88|19047.88|19168.04|19048.04|19163.67|19043.67|10
1629386680000|2021-08-19 15:24:40|19168.48|19048.48|19168.95|19048.95|19169.12|19049.12|19167.43|19047.43|10
1629386690000|2021-08-19 15:24:50|19168.9|19048.9|19170.13|19050.13|19170.13|19050.13|19168.73|19048.73|9
1629386700000|2021-08-19 15:25:00|19169.78|19049.78|19174.9|19054.9|19175.08|19055.08|19169.78|19049.78|10
1629386710000|2021-08-19 15:25:10|19173.54|19053.54|19173.88|19053.88|19173.88|19053.88|19172.5|19052.5|10
1629386720000|2021-08-19 15:25:20|19174.13|19054.13|19174.88|19054.88|19175.6|19055.6|19174.13|19054.13|10
1629386730000|2021-08-19 15:25:30|19174.91|19054.91|19176.09|19056.09|19176.09|19056.09|19174.33|19054.33|10
1629386740000|2021-08-19 15:25:40|19174.3|19054.3|19177.86|19057.86|19178.07|19058.07|19174.26|19054.26|10
1629386750000|2021-08-19 15:25:50|19178.52|19058.52|19180.51|19060.51|19180.51|19060.51|19178.49|19058.49|10
1629386760000|2021-08-19 15:26:00|19180.73|19060.73|19180.75|19060.75|19181.14|19061.14|19179.56|19059.56|10
1629386770000|2021-08-19 15:26:10|19180.6|19060.6|19176.06|19056.06|19180.6|19060.6|19175.93|19055.93|10
1629386780000|2021-08-19 15:26:20|19174.82|19054.82|19171.24|19051.24|19174.82|19054.82|19171.24|19051.24|9
1629386790000|2021-08-19 15:26:30|19171.31|19051.31|19168.75|19048.75|19171.93|19051.93|19168.75|19048.75|10
1629386800000|2021-08-19 15:26:40|19168.49|19048.49|19168.56|19048.56|19168.79|19048.79|19168.44|19048.44|9
1629386810000|2021-08-19 15:26:50|19168.52|19048.52|19167.48|19047.48|19169.49|19049.49|19167.48|19047.48|9
1629386820000|2021-08-19 15:27:00|19167.01|19047.01|19167.13|19047.13|19167.38|19047.38|19166.36|19046.36|10
1629386830000|2021-08-19 15:27:10|19167.16|19047.16|19170|19050|19170|19050|19166.79|19046.79|10
1629386840000|2021-08-19 15:27:20|19169.77|19049.77|19169.13|19049.13|19169.89|19049.89|19168.72|19048.72|9
1629386850000|2021-08-19 15:27:30|19169.36|19049.36|19170.62|19050.62|19171.23|19051.23|19169.36|19049.36|9
1629386860000|2021-08-19 15:27:40|19170.73|19050.73|19168.75|19048.75|19170.73|19050.73|19168.39|19048.39|8
1629386870000|2021-08-19 15:27:50|19168.93|19048.93|19166.38|19046.38|19170.12|19050.12|19166.38|19046.38|9
1629386880000|2021-08-19 15:28:00|19165.67|19045.67|19164.82|19044.82|19166.24|19046.24|19164.74|19044.74|10
1629386890000|2021-08-19 15:28:10|19163.08|19043.08|19161.43|19041.43|19163.08|19043.08|19161.43|19041.43|9
1629386900000|2021-08-19 15:28:20|19161.29|19041.29|19162.41|19042.41|19163.38|19043.38|19161.29|19041.29|10
1629386910000|2021-08-19 15:28:30|19162.29|19042.29|19160.63|19040.63|19162.29|19042.29|19160.61|19040.61|10
1629386920000|2021-08-19 15:28:40|19160.69|19040.69|19159.95|19039.95|19161.44|19041.44|19159.95|19039.95|8
1629386930000|2021-08-19 15:28:50|19159.07|19039.07|19156.93|19036.93|19159.07|19039.07|19156.93|19036.93|10
1629386940000|2021-08-19 15:29:00|19156.65|19036.65|19152.57|19032.57|19156.65|19036.65|19152.57|19032.57|10
1629386950000|2021-08-19 15:29:10|19153.79|19033.79|19153.77|19033.77|19153.79|19033.79|19153.12|19033.12|10
1629386960000|2021-08-19 15:29:20|19153.84|19033.84|19153.37|19033.37|19153.84|19033.84|19152.97|19032.97|10
1629386970000|2021-08-19 15:29:30|19153.38|19033.38|19154.96|19034.96|19154.96|19034.96|19153.36|19033.36|10
1629386980000|2021-08-19 15:29:40|19155.43|19035.43|19155.83|19035.83|19155.95|19035.95|19155.23|19035.23|9
1629386990000|2021-08-19 15:29:50|19156.68|19036.68|19156.37|19036.37|19156.68|19036.68|19155.12|19035.12|9
1629387000000|2021-08-19 15:30:00|19156.26|19036.26|19163.84|19043.84|19163.84|19043.84|19156.26|19036.26|10
1629387010000|2021-08-19 15:30:10|19165.82|19045.82|19175.47|19055.47|19175.47|19055.47|19165.82|19045.82|10
1629387020000|2021-08-19 15:30:20|19176.86|19056.86|19178.48|19058.48|19179.33|19059.33|19176.86|19056.86|9
1629387030000|2021-08-19 15:30:30|19178.83|19058.83|19178.67|19058.67|19178.83|19058.83|19176.61|19056.61|10
1629387040000|2021-08-19 15:30:40|19178.38|19058.38|19177.31|19057.31|19178.46|19058.46|19177.15|19057.15|10
1629387050000|2021-08-19 15:30:50|19177.85|19057.85|19179.94|19059.94|19179.94|19059.94|19177.81|19057.81|10
1629387060000|2021-08-19 15:31:00|19179.93|19059.93|19183.58|19063.58|19183.58|19063.58|19179.43|19059.43|8
1629387070000|2021-08-19 15:31:10|19183.81|19063.81|19185.75|19065.75|19185.75|19065.75|19183.81|19063.81|10
1629387080000|2021-08-19 15:31:20|19187.23|19067.23|19188.22|19068.22|19188.34|19068.34|19187|19067|10
1629387090000|2021-08-19 15:31:30|19188.03|19068.03|19190.91|19070.91|19190.98|19070.98|19188.03|19068.03|10
1629387100000|2021-08-19 15:31:40|19192.05|19072.05|19192.17|19072.17|19192.59|19072.59|19190.61|19070.61|10
1629387110000|2021-08-19 15:31:50|19191.7|19071.7|19188.82|19068.82|19192.01|19072.01|19188.82|19068.82|10
1629387120000|2021-08-19 15:32:00|19188|19068|19187.88|19067.88|19189.28|19069.28|19187.88|19067.88|9
1629387130000|2021-08-19 15:32:10|19188.04|19068.04|19186.22|19066.22|19188.68|19068.68|19186.22|19066.22|10
1629387140000|2021-08-19 15:32:20|19186.1|19066.1|19185.43|19065.43|19186.1|19066.1|19185.14|19065.14|10
1629387150000|2021-08-19 15:32:30|19185.34|19065.34|19186.3|19066.3|19186.74|19066.74|19184.09|19064.09|10
1629387160000|2021-08-19 15:32:40|19186.08|19066.08|19186.7|19066.7|19187.35|19067.35|19186.08|19066.08|9
1629387170000|2021-08-19 15:32:50|19186.48|19066.48|19186.93|19066.93|19187.18|19067.18|19186.41|19066.41|10
1629387180000|2021-08-19 15:33:00|19187.2|19067.2|19190.84|19070.84|19190.84|19070.84|19186.78|19066.78|10
1629387190000|2021-08-19 15:33:10|19190.51|19070.51|19195.48|19075.48|19195.48|19075.48|19190.41|19070.41|10
1629387200000|2021-08-19 15:33:20|19195.51|19075.51|19198.54|19078.54|19198.54|19078.54|19195.51|19075.51|10
1629387210000|2021-08-19 15:33:30|19198.2|19078.2|19198.76|19078.76|19200.42|19080.42|19198.19|19078.19|10
1629387220000|2021-08-19 15:33:40|19199.2|19079.2|19199.06|19079.06|19199.2|19079.2|19197.53|19077.53|10
1629387230000|2021-08-19 15:33:50|19199.09|19079.09|19198.84|19078.84|19200.17|19080.17|19198.35|19078.35|10
1629387240000|2021-08-19 15:34:00|19199.07|19079.07|19198.63|19078.63|19199.25|19079.25|19198.27|19078.27|9
1629387250000|2021-08-19 15:34:10|19198.04|19078.04|19195.06|19075.06|19198.04|19078.04|19195.05|19075.05|10
1629387260000|2021-08-19 15:34:20|19193.82|19073.82|19195.54|19075.54|19195.54|19075.54|19192.31|19072.31|10
1629387270000|2021-08-19 15:34:30|19196.59|19076.59|19196.02|19076.02|19197.84|19077.84|19196.02|19076.02|9
1629387280000|2021-08-19 15:34:40|19195.77|19075.77|19196.02|19076.02|19197.65|19077.65|19195.74|19075.74|10
1629387290000|2021-08-19 15:34:50|19195.88|19075.88|19194.33|19074.33|19195.88|19075.88|19194.33|19074.33|9
1629387300000|2021-08-19 15:35:00|19193.12|19073.12|19194.68|19074.68|19194.68|19074.68|19193.06|19073.06|10
1629387310000|2021-08-19 15:35:10|19196.01|19076.01|19200.86|19080.86|19200.86|19080.86|19194.72|19074.72|10
1629387320000|2021-08-19 15:35:20|19201.33|19081.33|19203.24|19083.24|19204.08|19084.08|19201.33|19081.33|10
1629387330000|2021-08-19 15:35:30|19203.36|19083.36|19205.38|19085.38|19205.38|19085.38|19201.94|19081.94|10
1629387340000|2021-08-19 15:35:40|19206.17|19086.17|19209.37|19089.37|19209.37|19089.37|19206.17|19086.17|9
1629387350000|2021-08-19 15:35:50|19211.39|19091.39|19218.72|19098.72|19218.72|19098.72|19211.39|19091.39|10
1629387360000|2021-08-19 15:36:00|19220.58|19100.58|19234.01|19114.01|19234.01|19114.01|19220.58|19100.58|10
1629387370000|2021-08-19 15:36:10|19233.68|19113.68|19237.45|19117.45|19238.54|19118.54|19233.68|19113.68|10
1629387380000|2021-08-19 15:36:20|19238.4|19118.4|19242.45|19122.45|19242.45|19122.45|19238.4|19118.4|10
1629387390000|2021-08-19 15:36:30|19242.2|19122.2|19249.84|19129.84|19250.9|19130.9|19242.01|19122.01|10
1629387400000|2021-08-19 15:36:40|19251.61|19131.61|19262.6|19142.6|19262.6|19142.6|19251.61|19131.61|9
1629387410000|2021-08-19 15:36:50|19262.64|19142.64|19278.97|19158.97|19278.97|19158.97|19262.64|19142.64|10
1629387420000|2021-08-19 15:37:00|19283.76|19163.76|19284.76|19164.76|19285.09|19165.09|19283.45|19163.45|10
1629387430000|2021-08-19 15:37:10|19284.11|19164.11|19276.44|19156.44|19284.13|19164.13|19276.31|19156.31|10
1629387440000|2021-08-19 15:37:20|19276.15|19156.15|19270.6|19150.6|19276.15|19156.15|19270.4|19150.4|10
1629387450000|2021-08-19 15:37:30|19271.16|19151.16|19272.47|19152.47|19272.47|19152.47|19270.84|19150.84|10
1629387460000|2021-08-19 15:37:40|19272.43|19152.43|19270.08|19150.08|19272.57|19152.57|19270.08|19150.08|10
1629387470000|2021-08-19 15:37:50|19269.87|19149.87|19266.71|19146.71|19270.06|19150.06|19266.71|19146.71|10
1629387480000|2021-08-19 15:38:00|19266.74|19146.74|19261.97|19141.97|19266.74|19146.74|19260.95|19140.95|10
1629387490000|2021-08-19 15:38:10|19262.7|19142.7|19259.46|19139.46|19262.7|19142.7|19259.46|19139.46|10
1629387500000|2021-08-19 15:38:20|19259.42|19139.42|19255.63|19135.63|19259.45|19139.45|19255.63|19135.63|10
1629387510000|2021-08-19 15:38:30|19253.89|19133.89|19253.85|19133.85|19255.34|19135.34|19253.85|19133.85|8
1629387520000|2021-08-19 15:38:40|19253.62|19133.62|19247.18|19127.18|19253.83|19133.83|19247.18|19127.18|10
1629387530000|2021-08-19 15:38:50|19246.99|19126.99|19244.43|19124.43|19246.99|19126.99|19244.28|19124.28|10
1629387540000|2021-08-19 15:39:00|19244.44|19124.44|19242.29|19122.29|19244.44|19124.44|19242.2|19122.2|10
1629387550000|2021-08-19 15:39:10|19242.16|19122.16|19244.34|19124.34|19244.34|19124.34|19242.03|19122.03|9
1629387560000|2021-08-19 15:39:20|19244.15|19124.15|19241.19|19121.19|19244.15|19124.15|19241.19|19121.19|9
1629387570000|2021-08-19 15:39:30|19240.18|19120.18|19240.82|19120.82|19241.59|19121.59|19239.99|19119.99|9
1629387580000|2021-08-19 15:39:40|19240.03|19120.03|19240.23|19120.23|19240.65|19120.65|19239.9|19119.9|10
1629387590000|2021-08-19 15:39:50|19240.43|19120.43|19240.72|19120.72|19241.11|19121.11|19239.51|19119.51|10
1629387600000|2021-08-19 15:40:00|19240.74|19120.74|19239.6|19119.6|19240.74|19120.74|19239.54|19119.54|10
1629387610000|2021-08-19 15:40:10|19239.98|19119.98|19230.17|19110.17|19239.98|19119.98|19230.17|19110.17|9
1629387620000|2021-08-19 15:40:20|19227.89|19107.89|19221.91|19101.91|19227.89|19107.89|19221.91|19101.91|10
1629387630000|2021-08-19 15:40:30|19221.88|19101.88|19219.85|19099.85|19222.47|19102.47|19219.85|19099.85|10
1629387640000|2021-08-19 15:40:40|19219.63|19099.63|19214.75|19094.75|19219.63|19099.63|19214.75|19094.75|10
1629387650000|2021-08-19 15:40:50|19214.82|19094.82|19216.36|19096.36|19217.41|19097.41|19214.82|19094.82|8
1629387660000|2021-08-19 15:41:00|19216.41|19096.41|19216.34|19096.34|19216.68|19096.68|19215.67|19095.67|10
1629387670000|2021-08-19 15:41:10|19216.23|19096.23|19221.46|19101.46|19221.46|19101.46|19216.15|19096.15|10
1629387680000|2021-08-19 15:41:20|19221.57|19101.57|19220.48|19100.48|19221.83|19101.83|19219.7|19099.7|10
1629387690000|2021-08-19 15:41:30|19217.41|19097.41|19213.93|19093.93|19217.41|19097.41|19213.93|19093.93|10
1629387700000|2021-08-19 15:41:40|19213.9|19093.9|19209.04|19089.04|19213.9|19093.9|19209.04|19089.04|10
1629387710000|2021-08-19 15:41:50|19209.18|19089.18|19205.93|19085.93|19209.84|19089.84|19205.93|19085.93|10
1629387720000|2021-08-19 15:42:00|19205.78|19085.78|19206.56|19086.56|19206.56|19086.56|19205.06|19085.06|10
1629387730000|2021-08-19 15:42:10|19206.68|19086.68|19200.91|19080.91|19206.68|19086.68|19200.73|19080.73|10
1629387740000|2021-08-19 15:42:20|19201.65|19081.65|19203.03|19083.03|19203.47|19083.47|19201.65|19081.65|8
1629387750000|2021-08-19 15:42:30|19203.14|19083.14|19202.13|19082.13|19203.18|19083.18|19201.68|19081.68|9
1629387760000|2021-08-19 15:42:40|19201.96|19081.96|19202.8|19082.8|19203.29|19083.29|19201.76|19081.76|10
1629387770000|2021-08-19 15:42:50|19202.95|19082.95|19203.45|19083.45|19203.72|19083.72|19201.37|19081.37|10
1629387780000|2021-08-19 15:43:00|19203.44|19083.44|19195.26|19075.26|19203.68|19083.68|19194.94|19074.94|10
1629387790000|2021-08-19 15:43:10|19195.03|19075.03|19192.84|19072.84|19195.05|19075.05|19192.38|19072.38|10
1629387800000|2021-08-19 15:43:20|19192.53|19072.53|19195.97|19075.97|19195.97|19075.97|19192.53|19072.53|10
1629387810000|2021-08-19 15:43:30|19196.62|19076.62|19204.18|19084.18|19204.18|19084.18|19196.62|19076.62|9
1629387820000|2021-08-19 15:43:40|19204.29|19084.29|19206.65|19086.65|19206.65|19086.65|19204.29|19084.29|10
1629387830000|2021-08-19 15:43:50|19208.38|19088.38|19213.85|19093.85|19213.85|19093.85|19208.38|19088.38|10
1629387840000|2021-08-19 15:44:00|19214.59|19094.59|19220.2|19100.2|19220.2|19100.2|19214.17|19094.17|10
1629387850000|2021-08-19 15:44:10|19220.85|19100.85|19224.96|19104.96|19225.36|19105.36|19220.85|19100.85|10
1629387860000|2021-08-19 15:44:20|19224.02|19104.02|19218.39|19098.39|19224.02|19104.02|19218.39|19098.39|10
1629387870000|2021-08-19 15:44:30|19218.52|19098.52|19218.68|19098.68|19218.68|19098.68|19217.08|19097.08|9
1629387880000|2021-08-19 15:44:40|19218.77|19098.77|19219.28|19099.28|19219.43|19099.43|19216.92|19096.92|10
1629387890000|2021-08-19 15:44:50|19219.05|19099.05|19221.3|19101.3|19221.3|19101.3|19217.8|19097.8|10
1629387900000|2021-08-19 15:45:00|19220.74|19100.74|19226.01|19106.01|19226.01|19106.01|19219.37|19099.37|10
1629387910000|2021-08-19 15:45:10|19226.2|19106.2|19231.57|19111.57|19233.27|19113.27|19226.2|19106.2|10
1629387920000|2021-08-19 15:45:20|19232.44|19112.44|19235.89|19115.89|19236.46|19116.46|19232.44|19112.44|10
1629387930000|2021-08-19 15:45:30|19235.88|19115.88|19238.47|19118.47|19238.47|19118.47|19234.35|19114.35|9
1629387940000|2021-08-19 15:45:40|19240.09|19120.09|19243.39|19123.39|19243.39|19123.39|19240.09|19120.09|9
1629387950000|2021-08-19 15:45:50|19243.78|19123.78|19245.34|19125.34|19245.34|19125.34|19243.78|19123.78|10
1629387960000|2021-08-19 15:46:00|19245.38|19125.38|19244.53|19124.53|19245.66|19125.66|19244.31|19124.31|10
1629387970000|2021-08-19 15:46:10|19244.86|19124.86|19247.95|19127.95|19247.95|19127.95|19244.86|19124.86|10
1629387980000|2021-08-19 15:46:20|19248.74|19128.74|19248.66|19128.66|19249.79|19129.79|19248.37|19128.37|9
1629387990000|2021-08-19 15:46:30|19248.34|19128.34|19248.63|19128.63|19249.09|19129.09|19248.34|19128.34|10
1629388000000|2021-08-19 15:46:40|19248.69|19128.69|19249.43|19129.43|19250.11|19130.11|19248.68|19128.68|9
1629388010000|2021-08-19 15:46:50|19248.75|19128.75|19246.65|19126.65|19249.48|19129.48|19246.65|19126.65|10
1629388020000|2021-08-19 15:47:00|19247.26|19127.26|19246|19126|19247.66|19127.66|19245.88|19125.88|10
1629388030000|2021-08-19 15:47:10|19245.63|19125.63|19246.68|19126.68|19247.81|19127.81|19245.63|19125.63|10
1629388040000|2021-08-19 15:47:20|19246.24|19126.24|19244.75|19124.75|19246.24|19126.24|19244.75|19124.75|10
1629388050000|2021-08-19 15:47:30|19244.7|19124.7|19244.38|19124.38|19245.25|19125.25|19243.15|19123.15|9
1629388060000|2021-08-19 15:47:40|19244.21|19124.21|19242.07|19122.07|19244.3|19124.3|19242.07|19122.07|10
1629388070000|2021-08-19 15:47:50|19241.72|19121.72|19243.78|19123.78|19243.78|19123.78|19241.6|19121.6|8
1629388080000|2021-08-19 15:48:00|19243.5|19123.5|19246.05|19126.05|19246.05|19126.05|19243.5|19123.5|9
1629388090000|2021-08-19 15:48:10|19245.62|19125.62|19243.46|19123.46|19245.62|19125.62|19243.46|19123.46|9
1629388100000|2021-08-19 15:48:20|19243.36|19123.36|19240.51|19120.51|19243.36|19123.36|19240.51|19120.51|10
1629388110000|2021-08-19 15:48:30|19242.12|19122.12|19242.41|19122.41|19242.41|19122.41|19240.19|19120.19|10
1629388120000|2021-08-19 15:48:40|19242.19|19122.19|19245.3|19125.3|19245.3|19125.3|19241.1|19121.1|9
1629388130000|2021-08-19 15:48:50|19246.09|19126.09|19248.4|19128.4|19248.48|19128.48|19246.09|19126.09|10
1629388140000|2021-08-19 15:49:00|19248.65|19128.65|19247.5|19127.5|19248.65|19128.65|19247.5|19127.5|10
1629388150000|2021-08-19 15:49:10|19247.26|19127.26|19247.53|19127.53|19248.98|19128.98|19247.26|19127.26|10
1629388160000|2021-08-19 15:49:20|19247.62|19127.62|19250.98|19130.98|19250.98|19130.98|19247.62|19127.62|10
1629388170000|2021-08-19 15:49:30|19251.03|19131.03|19249.95|19129.95|19251.22|19131.22|19249.52|19129.52|10
1629388180000|2021-08-19 15:49:40|19249.43|19129.43|19250.73|19130.73|19250.73|19130.73|19249.33|19129.33|9
1629388190000|2021-08-19 15:49:50|19250.64|19130.64|19250.44|19130.44|19251.28|19131.28|19250.36|19130.36|10
1629388200000|2021-08-19 15:50:00|19250.54|19130.54|19251.12|19131.12|19251.12|19131.12|19248.79|19128.79|10
1629388210000|2021-08-19 15:50:10|19251.43|19131.43|19255.28|19135.28|19255.28|19135.28|19250.82|19130.82|10
1629388220000|2021-08-19 15:50:20|19255.94|19135.94|19258.16|19138.16|19258.62|19138.62|19255.94|19135.94|10
1629388230000|2021-08-19 15:50:30|19258.8|19138.8|19263.73|19143.73|19263.73|19143.73|19258.8|19138.8|10
1629388240000|2021-08-19 15:50:40|19263.69|19143.69|19265.06|19145.06|19265.98|19145.98|19263.69|19143.69|10
1629388250000|2021-08-19 15:50:50|19265.34|19145.34|19271.41|19151.41|19271.41|19151.41|19265.34|19145.34|10
1629388260000|2021-08-19 15:51:00|19270.94|19150.94|19267.21|19147.21|19271.66|19151.66|19267.21|19147.21|10
1629388270000|2021-08-19 15:51:10|19268.06|19148.06|19267.31|19147.31|19268.3|19148.3|19266.93|19146.93|9
1629388280000|2021-08-19 15:51:20|19266.85|19146.85|19268.83|19148.83|19268.83|19148.83|19265.96|19145.96|10
1629388290000|2021-08-19 15:51:30|19268.9|19148.9|19269.51|19149.51|19269.51|19149.51|19268.06|19148.06|10
1629388300000|2021-08-19 15:51:40|19270.92|19150.92|19270.05|19150.05|19271.44|19151.44|19270.05|19150.05|10
1629388310000|2021-08-19 15:51:50|19270.13|19150.13|19271.08|19151.08|19271.08|19151.08|19269.65|19149.65|10
1629388320000|2021-08-19 15:52:00|19271.27|19151.27|19269.44|19149.44|19271.43|19151.43|19269.19|19149.19|9
1629388330000|2021-08-19 15:52:10|19269.47|19149.47|19270.65|19150.65|19271.12|19151.12|19269.47|19149.47|10
1629388340000|2021-08-19 15:52:20|19270.35|19150.35|19268.99|19148.99|19271.03|19151.03|19268.75|19148.75|10
1629388350000|2021-08-19 15:52:30|19267.87|19147.87|19265.32|19145.32|19267.87|19147.87|19265.32|19145.32|10
1629388360000|2021-08-19 15:52:40|19264.24|19144.24|19262.82|19142.82|19264.32|19144.32|19262.82|19142.82|10
1629388370000|2021-08-19 15:52:50|19262.64|19142.64|19261.36|19141.36|19262.64|19142.64|19259.67|19139.67|10
1629388380000|2021-08-19 15:53:00|19259.45|19139.45|19257.42|19137.42|19259.52|19139.52|19257.42|19137.42|10
1629388390000|2021-08-19 15:53:10|19257.27|19137.27|19257.76|19137.76|19259.76|19139.76|19257.27|19137.27|10
1629388400000|2021-08-19 15:53:20|19256.3|19136.3|19250.84|19130.84|19256.3|19136.3|19250.84|19130.84|10
1629388410000|2021-08-19 15:53:30|19250.62|19130.62|19247.96|19127.96|19250.62|19130.62|19247.96|19127.96|10
1629388420000|2021-08-19 15:53:40|19247.56|19127.56|19244.78|19124.78|19247.56|19127.56|19244.78|19124.78|10
1629388430000|2021-08-19 15:53:50|19244.93|19124.93|19246.16|19126.16|19247.12|19127.12|19244.72|19124.72|10
1629388440000|2021-08-19 15:54:00|19243.67|19123.67|19243.01|19123.01|19243.67|19123.67|19242.37|19122.37|9
1629388450000|2021-08-19 15:54:10|19243|19123|19242.59|19122.59|19243.04|19123.04|19242.51|19122.51|9
1629388460000|2021-08-19 15:54:20|19242.66|19122.66|19241.64|19121.64|19242.66|19122.66|19240.73|19120.73|9
1629388470000|2021-08-19 15:54:30|19240.44|19120.44|19241.75|19121.75|19241.75|19121.75|19240.44|19120.44|8
1629388480000|2021-08-19 15:54:40|19241.66|19121.66|19248.52|19128.52|19248.63|19128.63|19241.66|19121.66|10
1629388490000|2021-08-19 15:54:50|19248.62|19128.62|19253.02|19133.02|19253.02|19133.02|19248.62|19128.62|10
1629388500000|2021-08-19 15:55:00|19252.87|19132.87|19252.51|19132.51|19253.47|19133.47|19252.15|19132.15|9
1629388510000|2021-08-19 15:55:10|19253.4|19133.4|19258.86|19138.86|19258.86|19138.86|19253.4|19133.4|10
1629388520000|2021-08-19 15:55:20|19258.73|19138.73|19259.73|19139.73|19259.73|19139.73|19258.57|19138.57|9
1629388530000|2021-08-19 15:55:30|19259.79|19139.79|19261.48|19141.48|19261.64|19141.64|19259.79|19139.79|10
1629388540000|2021-08-19 15:55:40|19261.88|19141.88|19262.28|19142.28|19263.33|19143.33|19261.88|19141.88|9
1629388550000|2021-08-19 15:55:50|19262.46|19142.46|19264.49|19144.49|19264.49|19144.49|19262.46|19142.46|9
1629388560000|2021-08-19 15:56:00|19264.56|19144.56|19266.59|19146.59|19267.3|19147.3|19264.56|19144.56|10
1629388570000|2021-08-19 15:56:10|19266.18|19146.18|19264.72|19144.72|19266.71|19146.71|19263.89|19143.89|10
1629388580000|2021-08-19 15:56:20|19262.91|19142.91|19257.78|19137.78|19262.91|19142.91|19257.78|19137.78|10
1629388590000|2021-08-19 15:56:30|19258.62|19138.62|19256.55|19136.55|19258.62|19138.62|19255.13|19135.13|10
1629388600000|2021-08-19 15:56:40|19256.47|19136.47|19258.9|19138.9|19258.9|19138.9|19256.1|19136.1|10
1629388610000|2021-08-19 15:56:50|19258.85|19138.85|19257.39|19137.39|19259.35|19139.35|19257.39|19137.39|10
1629388620000|2021-08-19 15:57:00|19257.14|19137.14|19254.9|19134.9|19257.14|19137.14|19253.7|19133.7|10
1629388630000|2021-08-19 15:57:10|19254.93|19134.93|19255.07|19135.07|19255.21|19135.21|19254.21|19134.21|10
1629388640000|2021-08-19 15:57:20|19254.97|19134.97|19257.62|19137.62|19258.35|19138.35|19254.77|19134.77|10
1629388650000|2021-08-19 15:57:30|19259.59|19139.59|19261.29|19141.29|19263.32|19143.32|19259.59|19139.59|9
1629388660000|2021-08-19 15:57:40|19261.24|19141.24|19263.11|19143.11|19263.11|19143.11|19261.23|19141.23|10
1629388670000|2021-08-19 15:57:50|19263.4|19143.4|19264.72|19144.72|19264.79|19144.79|19263.34|19143.34|10
1629388680000|2021-08-19 15:58:00|19264.59|19144.59|19268.95|19148.95|19268.95|19148.95|19264.52|19144.52|9
1629388690000|2021-08-19 15:58:10|19269.2|19149.2|19271.51|19151.51|19271.54|19151.54|19269.2|19149.2|9
1629388700000|2021-08-19 15:58:20|19271.52|19151.52|19271.85|19151.85|19271.85|19151.85|19270.66|19150.66|10
1629388710000|2021-08-19 15:58:30|19272.05|19152.05|19273.12|19153.12|19274.03|19154.03|19272.05|19152.05|9
1629388720000|2021-08-19 15:58:40|19272.85|19152.85|19274.09|19154.09|19275.62|19155.62|19272.64|19152.64|10
1629388730000|2021-08-19 15:58:50|19273.88|19153.88|19275.13|19155.13|19275.13|19155.13|19273.36|19153.36|10
1629388740000|2021-08-19 15:59:00|19275.8|19155.8|19278.32|19158.32|19278.32|19158.32|19275.8|19155.8|10
1629388750000|2021-08-19 15:59:10|19279.36|19159.36|19281.53|19161.53|19281.53|19161.53|19279.05|19159.05|10
1629388760000|2021-08-19 15:59:20|19281.44|19161.44|19284.77|19164.77|19285.39|19165.39|19280.55|19160.55|10
1629388770000|2021-08-19 15:59:30|19284.45|19164.45|19286.22|19166.22|19286.47|19166.47|19284.45|19164.45|10
1629388780000|2021-08-19 15:59:40|19285.17|19165.17|19288.34|19168.34|19288.71|19168.71|19285.17|19165.17|10
1629388790000|2021-08-19 15:59:50|19288.44|19168.44|19289.05|19169.05|19290.25|19170.25|19288.44|19168.44|9
1629388800000|2021-08-19 16:00:00|19289.17|19169.17|19285.62|19165.62|19289.17|19169.17|19285.62|19165.62|10
1629388810000|2021-08-19 16:00:10|19284.35|19164.35|19287.63|19167.63|19287.63|19167.63|19282.73|19162.73|10
1629388820000|2021-08-19 16:00:20|19286.38|19166.38|19291.52|19171.52|19291.75|19171.75|19286.38|19166.38|10
1629388830000|2021-08-19 16:00:30|19291.42|19171.42|19300.62|19180.62|19300.82|19180.82|19291.42|19171.42|10
1629388840000|2021-08-19 16:00:40|19300.97|19180.97|19300.45|19180.45|19301.08|19181.08|19298.54|19178.54|10
1629388850000|2021-08-19 16:00:50|19300.89|19180.89|19307.26|19187.26|19307.26|19187.26|19300.89|19180.89|10
1629388860000|2021-08-19 16:01:00|19308.83|19188.83|19318.68|19198.68|19319.17|19199.17|19308.83|19188.83|10
1629388870000|2021-08-19 16:01:10|19318.43|19198.43|19318.72|19198.72|19319.72|19199.72|19318.43|19198.43|10
1629388880000|2021-08-19 16:01:20|19318.58|19198.58|19318.09|19198.09|19319.07|19199.07|19318.09|19198.09|10
1629388890000|2021-08-19 16:01:30|19318.24|19198.24|19313.33|19193.33|19318.84|19198.84|19313.32|19193.32|10
1629388900000|2021-08-19 16:01:40|19314.08|19194.08|19330.86|19210.86|19330.86|19210.86|19314.08|19194.08|10
1629388910000|2021-08-19 16:01:50|19333.83|19213.83|19330.46|19210.46|19335.49|19215.49|19329.59|19209.59|10
1629388920000|2021-08-19 16:02:00|19330.93|19210.93|19332.24|19212.24|19333.53|19213.53|19330.64|19210.64|10
1629388930000|2021-08-19 16:02:10|19330.5|19210.5|19326.74|19206.74|19330.5|19210.5|19326.48|19206.48|10
1629388940000|2021-08-19 16:02:20|19326.75|19206.75|19321.04|19201.04|19326.75|19206.75|19321.04|19201.04|10
1629388950000|2021-08-19 16:02:30|19322.51|19202.51|19331.65|19211.65|19331.65|19211.65|19322.51|19202.51|10
1629388960000|2021-08-19 16:02:40|19332.66|19212.66|19332.89|19212.89|19334|19214|19332.51|19212.51|10
1629388970000|2021-08-19 16:02:50|19335.36|19215.36|19338.82|19218.82|19338.82|19218.82|19335.36|19215.36|10
1629388980000|2021-08-19 16:03:00|19339.33|19219.33|19337.71|19217.71|19339.33|19219.33|19337.57|19217.57|10
1629388990000|2021-08-19 16:03:10|19337.46|19217.46|19337.16|19217.16|19338.38|19218.38|19337.16|19217.16|9
1629389000000|2021-08-19 16:03:20|19335.37|19215.37|19328.85|19208.85|19335.37|19215.37|19328.85|19208.85|10
1629389010000|2021-08-19 16:03:30|19328.67|19208.67|19326.67|19206.67|19328.67|19208.67|19324.98|19204.98|10
1629389020000|2021-08-19 16:03:40|19326.43|19206.43|19320.97|19200.97|19326.43|19206.43|19320.97|19200.97|10
1629389030000|2021-08-19 16:03:50|19321.31|19201.31|19314.72|19194.72|19321.31|19201.31|19314.72|19194.72|10
1629389040000|2021-08-19 16:04:00|19314.25|19194.25|19314.7|19194.7|19316.08|19196.08|19313.57|19193.57|10
1629389050000|2021-08-19 16:04:10|19314.3|19194.3|19316.57|19196.57|19317.51|19197.51|19314.3|19194.3|10
1629389060000|2021-08-19 16:04:20|19316.93|19196.93|19309.91|19189.91|19316.93|19196.93|19308.48|19188.48|10
1629389070000|2021-08-19 16:04:30|19309|19189|19303.68|19183.68|19309|19189|19303.68|19183.68|10
1629389080000|2021-08-19 16:04:40|19303.79|19183.79|19297.48|19177.48|19304.61|19184.61|19297.48|19177.48|10
1629389090000|2021-08-19 16:04:50|19297.22|19177.22|19291.74|19171.74|19297.22|19177.22|19291.69|19171.69|10
1629389100000|2021-08-19 16:05:00|19291.03|19171.03|19286.98|19166.98|19291.03|19171.03|19286.98|19166.98|9
1629389110000|2021-08-19 16:05:10|19286.64|19166.64|19285.78|19165.78|19286.64|19166.64|19285.52|19165.52|10
1629389120000|2021-08-19 16:05:20|19286.47|19166.47|19286.83|19166.83|19287.72|19167.72|19285.82|19165.82|10
1629389130000|2021-08-19 16:05:30|19286.31|19166.31|19287.83|19167.83|19287.83|19167.83|19286.05|19166.05|10
1629389140000|2021-08-19 16:05:40|19288.62|19168.62|19283.22|19163.22|19288.62|19168.62|19283.22|19163.22|10
1629389150000|2021-08-19 16:05:50|19283.06|19163.06|19274.21|19154.21|19283.31|19163.31|19274.21|19154.21|10
1629389160000|2021-08-19 16:06:00|19274.29|19154.29|19269.82|19149.82|19274.29|19154.29|19269.82|19149.82|10
1629389170000|2021-08-19 16:06:10|19271.34|19151.34|19271.94|19151.94|19272.6|19152.6|19270.22|19150.22|10
1629389180000|2021-08-19 16:06:20|19270.57|19150.57|19269.1|19149.1|19271.39|19151.39|19269.1|19149.1|10
1629389190000|2021-08-19 16:06:30|19267.23|19147.23|19257.21|19137.21|19267.23|19147.23|19257.21|19137.21|10
1629389200000|2021-08-19 16:06:40|19257.01|19137.01|19249.54|19129.54|19257.01|19137.01|19249.54|19129.54|10
1629389210000|2021-08-19 16:06:50|19251.22|19131.22|19246.93|19126.93|19251.22|19131.22|19246.93|19126.93|10
1629389220000|2021-08-19 16:07:00|19245.17|19125.17|19248.77|19128.77|19249.19|19129.19|19245.17|19125.17|10
1629389230000|2021-08-19 16:07:10|19249.16|19129.16|19247.3|19127.3|19249.16|19129.16|19246.01|19126.01|10
1629389240000|2021-08-19 16:07:20|19246.03|19126.03|19241.6|19121.6|19246.38|19126.38|19241.6|19121.6|10
1629389250000|2021-08-19 16:07:30|19241.62|19121.62|19243.11|19123.11|19243.12|19123.12|19241.62|19121.62|10
1629389260000|2021-08-19 16:07:40|19243.39|19123.39|19243.71|19123.71|19245|19125|19242.48|19122.48|10
1629389270000|2021-08-19 16:07:50|19243.43|19123.43|19231.51|19111.51|19243.88|19123.88|19231.51|19111.51|10
1629389280000|2021-08-19 16:08:00|19230.98|19110.98|19225.16|19105.16|19230.98|19110.98|19223.94|19103.94|10
1629389290000|2021-08-19 16:08:10|19225.41|19105.41|19217.16|19097.16|19225.45|19105.45|19217.16|19097.16|10
1629389300000|2021-08-19 16:08:20|19217.35|19097.35|19214.14|19094.14|19217.88|19097.88|19214.12|19094.12|9
1629389310000|2021-08-19 16:08:30|19214.11|19094.11|19216.05|19096.05|19216.05|19096.05|19213.37|19093.37|10
1629389320000|2021-08-19 16:08:40|19215.29|19095.29|19215.51|19095.51|19215.52|19095.52|19214.17|19094.17|10
1629389330000|2021-08-19 16:08:50|19214.32|19094.32|19214.1|19094.1|19214.87|19094.87|19214.1|19094.1|10
1629389340000|2021-08-19 16:09:00|19215.27|19095.27|19216.28|19096.28|19217.56|19097.56|19213.9|19093.9|10
1629389350000|2021-08-19 16:09:10|19218.13|19098.13|19217.63|19097.63|19218.58|19098.58|19216.99|19096.99|10
1629389360000|2021-08-19 16:09:20|19218.77|19098.77|19218.82|19098.82|19219.96|19099.96|19218.05|19098.05|10
1629389370000|2021-08-19 16:09:30|19218.7|19098.7|19220.54|19100.54|19220.54|19100.54|19217.35|19097.35|10
1629389380000|2021-08-19 16:09:40|19221.96|19101.96|19224.92|19104.92|19224.92|19104.92|19221.74|19101.74|10
1629389390000|2021-08-19 16:09:50|19225.36|19105.36|19229.59|19109.59|19230.22|19110.22|19225.09|19105.09|10
1629389400000|2021-08-19 16:10:00|19228.21|19108.21|19235.97|19115.97|19237.38|19117.38|19228.21|19108.21|10
1629389410000|2021-08-19 16:10:10|19236.32|19116.32|19244.78|19124.78|19244.78|19124.78|19236.32|19116.32|10
1629389420000|2021-08-19 16:10:20|19244.67|19124.67|19250.29|19130.29|19250.29|19130.29|19244.21|19124.21|10
1629389430000|2021-08-19 16:10:30|19250.72|19130.72|19258.34|19138.34|19261.05|19141.05|19248.99|19128.99|10
1629389440000|2021-08-19 16:10:40|19257.51|19137.51|19243.41|19123.41|19257.51|19137.51|19243.41|19123.41|10
1629389450000|2021-08-19 16:10:50|19242.39|19122.39|19237.01|19117.01|19242.39|19122.39|19237.01|19117.01|10
1629389460000|2021-08-19 16:11:00|19237.57|19117.57|19232.66|19112.66|19237.57|19117.57|19230.88|19110.88|10
1629389470000|2021-08-19 16:11:10|19230.7|19110.7|19233.14|19113.14|19233.88|19113.88|19229.28|19109.28|10
1629389480000|2021-08-19 16:11:20|19232.08|19112.08|19234.79|19114.79|19234.79|19114.79|19232.08|19112.08|9
1629389490000|2021-08-19 16:11:30|19234.76|19114.76|19241.48|19121.48|19241.48|19121.48|19234.76|19114.76|10
1629389500000|2021-08-19 16:11:40|19241.64|19121.64|19244.14|19124.14|19244.14|19124.14|19241.25|19121.25|9
1629389510000|2021-08-19 16:11:50|19244.1|19124.1|19247.11|19127.11|19247.35|19127.35|19244.1|19124.1|10
1629389520000|2021-08-19 16:12:00|19247.07|19127.07|19250.63|19130.63|19251.84|19131.84|19246.07|19126.07|10
1629389530000|2021-08-19 16:12:10|19250.48|19130.48|19252.6|19132.6|19252.71|19132.71|19250.48|19130.48|10
1629389540000|2021-08-19 16:12:20|19252.83|19132.83|19252.47|19132.47|19253.12|19133.12|19251.74|19131.74|10
1629389550000|2021-08-19 16:12:30|19252.02|19132.02|19256.66|19136.66|19256.66|19136.66|19252.02|19132.02|9
1629389560000|2021-08-19 16:12:40|19256.98|19136.98|19254.43|19134.43|19259.24|19139.24|19254.43|19134.43|10
1629389570000|2021-08-19 16:12:50|19254.37|19134.37|19248.79|19128.79|19254.37|19134.37|19248.79|19128.79|10
1629389580000|2021-08-19 16:13:00|19247.27|19127.27|19243|19123|19248.47|19128.47|19243|19123|10
1629389590000|2021-08-19 16:13:10|19244.24|19124.24|19245.14|19125.14|19245.14|19125.14|19242.44|19122.44|10
1629389600000|2021-08-19 16:13:20|19245.29|19125.29|19248.62|19128.62|19248.62|19128.62|19245.29|19125.29|10
1629389610000|2021-08-19 16:13:30|19250.11|19130.11|19248.4|19128.4|19250.11|19130.11|19248.24|19128.24|10
1629389620000|2021-08-19 16:13:40|19248.64|19128.64|19243.85|19123.85|19248.64|19128.64|19243.85|19123.85|10
1629389630000|2021-08-19 16:13:50|19243.88|19123.88|19244.98|19124.98|19245.29|19125.29|19243.65|19123.65|9
1629389640000|2021-08-19 16:14:00|19244.87|19124.87|19245.55|19125.55|19245.55|19125.55|19244.48|19124.48|9
1629389650000|2021-08-19 16:14:10|19245.69|19125.69|19235.97|19115.97|19245.69|19125.69|19235.97|19115.97|10
1629389660000|2021-08-19 16:14:20|19236.61|19116.61|19231.85|19111.85|19237.28|19117.28|19230.53|19110.53|9
1629389670000|2021-08-19 16:14:30|19229.92|19109.92|19228.49|19108.49|19231.72|19111.72|19228.49|19108.49|10
1629389680000|2021-08-19 16:14:40|19228.75|19108.75|19227.52|19107.52|19230.34|19110.34|19226.99|19106.99|10
1629389690000|2021-08-19 16:14:50|19226.95|19106.95|19220.39|19100.39|19227.48|19107.48|19220.39|19100.39|10
1629389700000|2021-08-19 16:15:00|19220.87|19100.87|19224.34|19104.34|19224.34|19104.34|19218.69|19098.69|10
1629389710000|2021-08-19 16:15:10|19224.83|19104.83|19233.43|19113.43|19233.43|19113.43|19224.46|19104.46|10
1629389720000|2021-08-19 16:15:20|19236.25|19116.25|19243.87|19123.87|19243.87|19123.87|19236.25|19116.25|9
1629389730000|2021-08-19 16:15:30|19244.4|19124.4|19247.64|19127.64|19247.64|19127.64|19244.4|19124.4|10
1629389740000|2021-08-19 16:15:40|19248.29|19128.29|19252.16|19132.16|19252.16|19132.16|19248.29|19128.29|10
1629389750000|2021-08-19 16:15:50|19252.38|19132.38|19251.39|19131.39|19252.38|19132.38|19250.05|19130.05|10
1629389760000|2021-08-19 16:16:00|19251.08|19131.08|19250.28|19130.28|19252.9|19132.9|19249.13|19129.13|10
1629389770000|2021-08-19 16:16:10|19250.44|19130.44|19248.37|19128.37|19250.44|19130.44|19247.27|19127.27|10
1629389780000|2021-08-19 16:16:20|19248.93|19128.93|19256.53|19136.53|19256.53|19136.53|19248.85|19128.85|10
1629389790000|2021-08-19 16:16:30|19257.61|19137.61|19259.03|19139.03|19259.03|19139.03|19257.47|19137.47|10
1629389800000|2021-08-19 16:16:40|19258.77|19138.77|19264.47|19144.47|19265.57|19145.57|19258.77|19138.77|9
1629389810000|2021-08-19 16:16:50|19265.06|19145.06|19268.95|19148.95|19268.95|19148.95|19265|19145|10
1629389820000|2021-08-19 16:17:00|19268.66|19148.66|19269.42|19149.42|19271.03|19151.03|19268.66|19148.66|10
1629389830000|2021-08-19 16:17:10|19269.66|19149.66|19271.51|19151.51|19271.72|19151.72|19269.66|19149.66|9
1629389840000|2021-08-19 16:17:20|19271.47|19151.47|19270.21|19150.21|19271.47|19151.47|19268.13|19148.13|10
1629389850000|2021-08-19 16:17:30|19270.33|19150.33|19268.81|19148.81|19270.33|19150.33|19268.22|19148.22|10
1629389860000|2021-08-19 16:17:40|19268.42|19148.42|19268.84|19148.84|19268.99|19148.99|19267.97|19147.97|10
1629389870000|2021-08-19 16:17:50|19268.46|19148.46|19261.78|19141.78|19269.11|19149.11|19261.78|19141.78|10
1629389880000|2021-08-19 16:18:00|19261.24|19141.24|19261.21|19141.21|19261.98|19141.98|19259.54|19139.54|10
1629389890000|2021-08-19 16:18:10|19261.34|19141.34|19261.73|19141.73|19262.23|19142.23|19260.22|19140.22|10
1629389900000|2021-08-19 16:18:20|19261.98|19141.98|19263.15|19143.15|19263.15|19143.15|19261.98|19141.98|10
1629389910000|2021-08-19 16:18:30|19262.58|19142.58|19267.52|19147.52|19267.52|19147.52|19262.49|19142.49|10
1629389920000|2021-08-19 16:18:40|19267.86|19147.86|19264.18|19144.18|19267.86|19147.86|19264.18|19144.18|8
1629389930000|2021-08-19 16:18:50|19264.68|19144.68|19261.73|19141.73|19264.68|19144.68|19261.73|19141.73|10
1629389940000|2021-08-19 16:19:00|19260.12|19140.12|19260.29|19140.29|19262.04|19142.04|19258.06|19138.06|10
1629389950000|2021-08-19 16:19:10|19260.85|19140.85|19261.81|19141.81|19261.81|19141.81|19260.68|19140.68|9
1629389960000|2021-08-19 16:19:20|19262.01|19142.01|19260.48|19140.48|19262.26|19142.26|19259.37|19139.37|10
1629389970000|2021-08-19 16:19:30|19259.26|19139.26|19258.65|19138.65|19259.7|19139.7|19258.39|19138.39|10
1629389980000|2021-08-19 16:19:40|19258.25|19138.25|19255.55|19135.55|19258.83|19138.83|19255.55|19135.55|10
1629389990000|2021-08-19 16:19:50|19255.12|19135.12|19254.78|19134.78|19256.02|19136.02|19253.62|19133.62|10
1629390000000|2021-08-19 16:20:00|19253.34|19133.34|19256.04|19136.04|19256.04|19136.04|19250.55|19130.55|10
1629390010000|2021-08-19 16:20:10|19256.27|19136.27|19260.43|19140.43|19260.43|19140.43|19256.27|19136.27|10
1629390020000|2021-08-19 16:20:20|19260.54|19140.54|19261.55|19141.55|19261.55|19141.55|19260.54|19140.54|9
1629390030000|2021-08-19 16:20:30|19261.67|19141.67|19265.37|19145.37|19265.37|19145.37|19261.67|19141.67|9
1629390040000|2021-08-19 16:20:40|19265.66|19145.66|19265.07|19145.07|19266.63|19146.63|19264.9|19144.9|10
1629390050000|2021-08-19 16:20:50|19265.49|19145.49|19260.84|19140.84|19265.49|19145.49|19260.84|19140.84|8
1629390060000|2021-08-19 16:21:00|19261.29|19141.29|19267.98|19147.98|19267.98|19147.98|19261.29|19141.29|10
1629390070000|2021-08-19 16:21:10|19269.02|19149.02|19267.27|19147.27|19269.02|19149.02|19267.01|19147.01|10
1629390080000|2021-08-19 16:21:20|19269.01|19149.01|19272.92|19152.92|19273.09|19153.09|19269.01|19149.01|9
1629390090000|2021-08-19 16:21:30|19272.94|19152.94|19272.03|19152.03|19273.56|19153.56|19272.03|19152.03|10
1629390100000|2021-08-19 16:21:40|19273.77|19153.77|19277.06|19157.06|19279.42|19159.42|19273.77|19153.77|9
1629390110000|2021-08-19 16:21:50|19276.59|19156.59|19277.05|19157.05|19277.7|19157.7|19276.26|19156.26|10
1629390120000|2021-08-19 16:22:00|19277.04|19157.04|19274.61|19154.61|19277.23|19157.23|19274.46|19154.46|10
1629390130000|2021-08-19 16:22:10|19274.13|19154.13|19273.71|19153.71|19274.81|19154.81|19273.71|19153.71|10
1629390140000|2021-08-19 16:22:20|19273.51|19153.51|19274.32|19154.32|19274.49|19154.49|19273.51|19153.51|10
1629390150000|2021-08-19 16:22:30|19280.36|19160.36|19281.14|19161.14|19282.21|19162.21|19280.24|19160.24|10
1629390160000|2021-08-19 16:22:40|19280.69|19160.69|19282.23|19162.23|19282.47|19162.47|19280.25|19160.25|10
1629390170000|2021-08-19 16:22:50|19282.25|19162.25|19284.04|19164.04|19284.21|19164.21|19282.24|19162.24|10
1629390180000|2021-08-19 16:23:00|19284.14|19164.14|19282.24|19162.24|19284.24|19164.24|19282.1|19162.1|9
1629390190000|2021-08-19 16:23:10|19282.1|19162.1|19278.19|19158.19|19282.22|19162.22|19278.19|19158.19|9
1629390200000|2021-08-19 16:23:20|19278.35|19158.35|19276.59|19156.59|19279.72|19159.72|19276.31|19156.31|10
1629390210000|2021-08-19 16:23:30|19276.78|19156.78|19277.65|19157.65|19277.65|19157.65|19276.66|19156.66|10
1629390220000|2021-08-19 16:23:40|19278.81|19158.81|19279.03|19159.03|19279.04|19159.04|19278.14|19158.14|10
1629390230000|2021-08-19 16:23:50|19278.34|19158.34|19278.3|19158.3|19278.9|19158.9|19277.58|19157.58|10
1629390240000|2021-08-19 16:24:00|19277.79|19157.79|19277.23|19157.23|19278.05|19158.05|19276.98|19156.98|10
1629390250000|2021-08-19 16:24:10|19276.98|19156.98|19276.29|19156.29|19277.01|19157.01|19276.13|19156.13|8
1629390260000|2021-08-19 16:24:20|19276.31|19156.31|19274.69|19154.69|19276.77|19156.77|19274.5|19154.5|10
1629390270000|2021-08-19 16:24:30|19274.79|19154.79|19272.39|19152.39|19274.79|19154.79|19271.4|19151.4|10
1629390280000|2021-08-19 16:24:40|19270.56|19150.56|19272.09|19152.09|19272.09|19152.09|19270|19150|10
1629390290000|2021-08-19 16:24:50|19272.18|19152.18|19275.5|19155.5|19275.5|19155.5|19272.18|19152.18|10
1629390300000|2021-08-19 16:25:00|19275.44|19155.44|19275.29|19155.29|19275.92|19155.92|19274.95|19154.95|10
1629390310000|2021-08-19 16:25:10|19275.09|19155.09|19272.63|19152.63|19275.09|19155.09|19272.63|19152.63|10
1629390320000|2021-08-19 16:25:20|19271.97|19151.97|19268.66|19148.66|19271.97|19151.97|19268.04|19148.04|10
1629390330000|2021-08-19 16:25:30|19268.73|19148.73|19259.89|19139.89|19268.73|19148.73|19259.89|19139.89|9
1629390340000|2021-08-19 16:25:40|19260.51|19140.51|19262.23|19142.23|19262.23|19142.23|19259.37|19139.37|10
1629390350000|2021-08-19 16:25:50|19262.67|19142.67|19269.91|19149.91|19269.91|19149.91|19262.67|19142.67|10
1629390360000|2021-08-19 16:26:00|19269.22|19149.22|19271.68|19151.68|19271.68|19151.68|19269.22|19149.22|10
1629390370000|2021-08-19 16:26:10|19270.44|19150.44|19274.55|19154.55|19274.67|19154.67|19270.44|19150.44|10
1629390380000|2021-08-19 16:26:20|19274.65|19154.65|19277.07|19157.07|19277.07|19157.07|19274.48|19154.48|10
1629390390000|2021-08-19 16:26:30|19277.3|19157.3|19278.47|19158.47|19278.47|19158.47|19276.8|19156.8|10
1629390400000|2021-08-19 16:26:40|19278.48|19158.48|19279.49|19159.49|19279.49|19159.49|19277.69|19157.69|10
1629390410000|2021-08-19 16:26:50|19279.7|19159.7|19283.54|19163.54|19284.41|19164.41|19279.7|19159.7|9
1629390420000|2021-08-19 16:27:00|19283.46|19163.46|19283.94|19163.94|19287.06|19167.06|19283.46|19163.46|10
1629390430000|2021-08-19 16:27:10|19283.7|19163.7|19281.73|19161.73|19283.7|19163.7|19280.43|19160.43|10
1629390440000|2021-08-19 16:27:20|19282.1|19162.1|19281.71|19161.71|19282.28|19162.28|19280.67|19160.67|10
1629390450000|2021-08-19 16:27:30|19281.99|19161.99|19280.65|19160.65|19281.99|19161.99|19280.2|19160.2|10
1629390460000|2021-08-19 16:27:40|19280.42|19160.42|19279.85|19159.85|19281.71|19161.71|19279.85|19159.85|9
1629390470000|2021-08-19 16:27:50|19279.77|19159.77|19279.85|19159.85|19279.85|19159.85|19277.75|19157.75|10
1629390480000|2021-08-19 16:28:00|19279.82|19159.82|19280|19160|19280.51|19160.51|19278.48|19158.48|10
1629390490000|2021-08-19 16:28:10|19280.18|19160.18|19281.7|19161.7|19281.7|19161.7|19280.06|19160.06|10
1629390500000|2021-08-19 16:28:20|19281.84|19161.84|19282.83|19162.83|19282.9|19162.9|19281.22|19161.22|9
1629390510000|2021-08-19 16:28:30|19282.92|19162.92|19281.87|19161.87|19283.35|19163.35|19281.87|19161.87|10
1629390520000|2021-08-19 16:28:40|19281.8|19161.8|19280.75|19160.75|19281.8|19161.8|19280.3|19160.3|10
1629390530000|2021-08-19 16:28:50|19280.95|19160.95|19281.15|19161.15|19281.33|19161.33|19280.79|19160.79|10
1629390540000|2021-08-19 16:29:00|19280.82|19160.82|19281.15|19161.15|19282.42|19162.42|19280.82|19160.82|9
1629390550000|2021-08-19 16:29:10|19281.53|19161.53|19282.33|19162.33|19282.36|19162.36|19281.38|19161.38|10
1629390560000|2021-08-19 16:29:20|19282.29|19162.29|19283.98|19163.98|19284.16|19164.16|19282.29|19162.29|10
1629390570000|2021-08-19 16:29:30|19284.48|19164.48|19285.45|19165.45|19286.36|19166.36|19284.47|19164.47|9
1629390580000|2021-08-19 16:29:40|19285.58|19165.58|19286.03|19166.03|19286.03|19166.03|19285.14|19165.14|10
1629390590000|2021-08-19 16:29:50|19286.31|19166.31|19289.9|19169.9|19289.99|19169.99|19286.31|19166.31|10
1629390600000|2021-08-19 16:30:00|19289.84|19169.84|19289.45|19169.45|19290.86|19170.86|19288.69|19168.69|10
1629390610000|2021-08-19 16:30:10|19289.23|19169.23|19293.48|19173.48|19293.48|19173.48|19289.23|19169.23|10
1629390620000|2021-08-19 16:30:20|19293.59|19173.59|19298.83|19178.83|19298.83|19178.83|19293.59|19173.59|10
1629390630000|2021-08-19 16:30:30|19299.17|19179.17|19303.17|19183.17|19303.17|19183.17|19298.38|19178.38|10
1629390640000|2021-08-19 16:30:40|19305.23|19185.23|19310.24|19190.24|19310.26|19190.26|19305.23|19185.23|9
1629390650000|2021-08-19 16:30:50|19310.9|19190.9|19313.22|19193.22|19313.73|19193.73|19310.84|19190.84|10
1629390660000|2021-08-19 16:31:00|19313.39|19193.39|19313.36|19193.36|19315.02|19195.02|19312.55|19192.55|10
1629390670000|2021-08-19 16:31:10|19312.93|19192.93|19315.31|19195.31|19316.52|19196.52|19312.93|19192.93|10
1629390680000|2021-08-19 16:31:20|19315.4|19195.4|19321.46|19201.46|19321.46|19201.46|19314.33|19194.33|10
1629390690000|2021-08-19 16:31:30|19322.66|19202.66|19321.18|19201.18|19324.87|19204.87|19321.17|19201.17|10
1629390700000|2021-08-19 16:31:40|19321.47|19201.47|19319.69|19199.69|19322.52|19202.52|19319.33|19199.33|10
1629390710000|2021-08-19 16:31:50|19319.6|19199.6|19317.67|19197.67|19320.92|19200.92|19317.61|19197.61|10
1629390720000|2021-08-19 16:32:00|19317.86|19197.86|19317.6|19197.6|19317.86|19197.86|19315.76|19195.76|9
1629390730000|2021-08-19 16:32:10|19317.85|19197.85|19315.92|19195.92|19317.85|19197.85|19315.92|19195.92|10
1629390740000|2021-08-19 16:32:20|19316.93|19196.93|19317.42|19197.42|19317.92|19197.92|19316.15|19196.15|10
1629390750000|2021-08-19 16:32:30|19318|19198|19317.68|19197.68|19318|19198|19317.26|19197.26|10
1629390760000|2021-08-19 16:32:40|19317.62|19197.62|19312.38|19192.38|19317.62|19197.62|19312.38|19192.38|10
1629390770000|2021-08-19 16:32:50|19310.94|19190.94|19307.35|19187.35|19311.09|19191.09|19307.35|19187.35|10
1629390780000|2021-08-19 16:33:00|19306.21|19186.21|19305.42|19185.42|19306.21|19186.21|19303.9|19183.9|10
1629390790000|2021-08-19 16:33:10|19304.1|19184.1|19305.44|19185.44|19305.44|19185.44|19303.95|19183.95|10
1629390800000|2021-08-19 16:33:20|19304.69|19184.69|19305.76|19185.76|19305.76|19185.76|19303.35|19183.35|10
1629390810000|2021-08-19 16:33:30|19306.09|19186.09|19304.72|19184.72|19306.09|19186.09|19303.1|19183.1|10
1629390820000|2021-08-19 16:33:40|19304.25|19184.25|19300.59|19180.59|19304.73|19184.73|19300.59|19180.59|10
1629390830000|2021-08-19 16:33:50|19300.55|19180.55|19298.38|19178.38|19300.87|19180.87|19298.38|19178.38|10
1629390840000|2021-08-19 16:34:00|19298.55|19178.55|19297.65|19177.65|19298.64|19178.64|19297.65|19177.65|10
1629390850000|2021-08-19 16:34:10|19297.19|19177.19|19295.98|19175.98|19297.19|19177.19|19295.98|19175.98|10
1629390860000|2021-08-19 16:34:20|19294.69|19174.69|19282.56|19162.56|19294.69|19174.69|19282.56|19162.56|10
1629390870000|2021-08-19 16:34:30|19281.57|19161.57|19272.99|19152.99|19281.57|19161.57|19272.99|19152.99|10
1629390880000|2021-08-19 16:34:40|19272.85|19152.85|19270.7|19150.7|19272.85|19152.85|19269.84|19149.84|10
1629390890000|2021-08-19 16:34:50|19270.32|19150.32|19270.27|19150.27|19270.42|19150.42|19268.75|19148.75|10
1629390900000|2021-08-19 16:35:00|19269.85|19149.85|19269.79|19149.79|19270.06|19150.06|19268.88|19148.88|10
1629390910000|2021-08-19 16:35:10|19270.01|19150.01|19277.07|19157.07|19277.07|19157.07|19270.01|19150.01|10
1629390920000|2021-08-19 16:35:20|19277.09|19157.09|19279.8|19159.8|19280.02|19160.02|19277.09|19157.09|10
1629390930000|2021-08-19 16:35:30|19279.94|19159.94|19281.45|19161.45|19281.45|19161.45|19279.94|19159.94|9
1629390940000|2021-08-19 16:35:40|19281.95|19161.95|19283.96|19163.96|19284.24|19164.24|19280.87|19160.87|10
1629390950000|2021-08-19 16:35:50|19284.18|19164.18|19286.78|19166.78|19286.78|19166.78|19283.93|19163.93|10
1629390960000|2021-08-19 16:36:00|19287.32|19167.32|19292.59|19172.59|19292.59|19172.59|19287.32|19167.32|10
1629390970000|2021-08-19 16:36:10|19292.78|19172.78|19297.94|19177.94|19298.1|19178.1|19292.49|19172.49|10
1629390980000|2021-08-19 16:36:20|19298.94|19178.94|19302.01|19182.01|19302.01|19182.01|19298.31|19178.31|10
1629390990000|2021-08-19 16:36:30|19302.68|19182.68|19306.35|19186.35|19306.35|19186.35|19302.68|19182.68|10
1629391000000|2021-08-19 16:36:40|19306.51|19186.51|19310.73|19190.73|19312.12|19192.12|19306.48|19186.48|10
1629391010000|2021-08-19 16:36:50|19310.05|19190.05|19309.04|19189.04|19310.05|19190.05|19309.04|19189.04|10
1629391020000|2021-08-19 16:37:00|19308.95|19188.95|19309.51|19189.51|19311|19191|19307.71|19187.71|10
1629391030000|2021-08-19 16:37:10|19308.25|19188.25|19311.75|19191.75|19311.75|19191.75|19308.25|19188.25|9
1629391040000|2021-08-19 16:37:20|19312.6|19192.6|19314.5|19194.5|19314.5|19194.5|19312.6|19192.6|10
1629391050000|2021-08-19 16:37:30|19313.64|19193.64|19315.68|19195.68|19316.03|19196.03|19313.64|19193.64|10
1629391060000|2021-08-19 16:37:40|19315.67|19195.67|19315.29|19195.29|19315.76|19195.76|19314.95|19194.95|9
1629391070000|2021-08-19 16:37:50|19315.43|19195.43|19313.52|19193.52|19315.68|19195.68|19313.52|19193.52|10
1629391080000|2021-08-19 16:38:00|19313.38|19193.38|19312.59|19192.59|19313.9|19193.9|19312.59|19192.59|10
1629391090000|2021-08-19 16:38:10|19312.61|19192.61|19305.58|19185.58|19313.85|19193.85|19305.58|19185.58|10
1629391100000|2021-08-19 16:38:20|19305.61|19185.61|19292.91|19172.91|19305.61|19185.61|19292.91|19172.91|10
1629391110000|2021-08-19 16:38:30|19293.36|19173.36|19292.71|19172.71|19293.36|19173.36|19290.47|19170.47|9
1629391120000|2021-08-19 16:38:40|19293.15|19173.15|19296.06|19176.06|19296.06|19176.06|19293.15|19173.15|10
1629391130000|2021-08-19 16:38:50|19295.8|19175.8|19297.95|19177.95|19297.95|19177.95|19295.49|19175.49|10
1629391140000|2021-08-19 16:39:00|19299.17|19179.17|19304.57|19184.57|19305.31|19185.31|19298.71|19178.71|10
1629391150000|2021-08-19 16:39:10|19304.6|19184.6|19304.27|19184.27|19305.82|19185.82|19302.86|19182.86|9
1629391160000|2021-08-19 16:39:20|19303.7|19183.7|19300.3|19180.3|19303.7|19183.7|19300.11|19180.11|10
1629391170000|2021-08-19 16:39:30|19300.07|19180.07|19300.33|19180.33|19301.21|19181.21|19300.07|19180.07|10
1629391180000|2021-08-19 16:39:40|19300.27|19180.27|19299.16|19179.16|19302.04|19182.04|19298.69|19178.69|10
1629391190000|2021-08-19 16:39:50|19299.01|19179.01|19298.37|19178.37|19300.67|19180.67|19298.37|19178.37|10
1629391200000|2021-08-19 16:40:00|19297.79|19177.79|19290.52|19170.52|19297.79|19177.79|19290.52|19170.52|10
1629391210000|2021-08-19 16:40:10|19290.43|19170.43|19284.92|19164.92|19290.43|19170.43|19284.24|19164.24|10
1629391220000|2021-08-19 16:40:20|19284.15|19164.15|19281.83|19161.83|19284.15|19164.15|19281.83|19161.83|10
1629391230000|2021-08-19 16:40:30|19282.3|19162.3|19282.51|19162.51|19282.51|19162.51|19281.39|19161.39|10
1629391240000|2021-08-19 16:40:40|19282.73|19162.73|19283.94|19163.94|19285.09|19165.09|19282.73|19162.73|10
1629391250000|2021-08-19 16:40:50|19284.75|19164.75|19287.17|19167.17|19287.17|19167.17|19284.75|19164.75|8
1629391260000|2021-08-19 16:41:00|19287.05|19167.05|19291.83|19171.83|19291.83|19171.83|19287.05|19167.05|8
1629391270000|2021-08-19 16:41:10|19292.24|19172.24|19293.12|19173.12|19293.44|19173.44|19292.24|19172.24|9
1629391280000|2021-08-19 16:41:20|19293.05|19173.05|19295.64|19175.64|19295.78|19175.78|19292.38|19172.38|9
1629391290000|2021-08-19 16:41:30|19296.03|19176.03|19296.31|19176.31|19296.52|19176.52|19295.94|19175.94|9
1629391300000|2021-08-19 16:41:40|19296.66|19176.66|19297.72|19177.72|19297.72|19177.72|19296.22|19176.22|9
1629391310000|2021-08-19 16:41:50|19297.98|19177.98|19300.44|19180.44|19300.58|19180.58|19297.98|19177.98|9
1629391320000|2021-08-19 16:42:00|19300.49|19180.49|19301.56|19181.56|19301.56|19181.56|19300.37|19180.37|10
1629391330000|2021-08-19 16:42:10|19302.34|19182.34|19306.96|19186.96|19306.96|19186.96|19302.34|19182.34|10
1629391340000|2021-08-19 16:42:20|19307.54|19187.54|19308.92|19188.92|19308.92|19188.92|19307.36|19187.36|10
1629391350000|2021-08-19 16:42:30|19308.82|19188.82|19307.63|19187.63|19309|19189|19307.63|19187.63|10
1629391360000|2021-08-19 16:42:40|19307.59|19187.59|19306.3|19186.3|19308.3|19188.3|19306.3|19186.3|10
1629391370000|2021-08-19 16:42:50|19305.99|19185.99|19302.98|19182.98|19306.26|19186.26|19301.12|19181.12|10
1629391380000|2021-08-19 16:43:00|19302.03|19182.03|19305.64|19185.64|19305.64|19185.64|19302.03|19182.03|10
1629391390000|2021-08-19 16:43:10|19305.38|19185.38|19307.77|19187.77|19308.21|19188.21|19305.38|19185.38|9
1629391400000|2021-08-19 16:43:20|19309.39|19189.39|19311.18|19191.18|19311.18|19191.18|19309.39|19189.39|10
1629391410000|2021-08-19 16:43:30|19311.21|19191.21|19312.63|19192.63|19313.39|19193.39|19311.16|19191.16|8
1629391420000|2021-08-19 16:43:40|19312.85|19192.85|19314.05|19194.05|19314.13|19194.13|19311.62|19191.62|10
1629391430000|2021-08-19 16:43:50|19313.96|19193.96|19320.1|19200.1|19320.1|19200.1|19313.89|19193.89|10
1629391440000|2021-08-19 16:44:00|19321.04|19201.04|19322.55|19202.55|19324.29|19204.29|19321.04|19201.04|10
1629391450000|2021-08-19 16:44:10|19320.62|19200.62|19326.61|19206.61|19327.08|19207.08|19318.62|19198.62|10
1629391460000|2021-08-19 16:44:20|19326.95|19206.95|19323.98|19203.98|19327.22|19207.22|19323.98|19203.98|10
1629391470000|2021-08-19 16:44:30|19324.03|19204.03|19321.85|19201.85|19324.03|19204.03|19321.82|19201.82|10
1629391480000|2021-08-19 16:44:40|19322.23|19202.23|19323.58|19203.58|19323.74|19203.74|19321.73|19201.73|10
1629391490000|2021-08-19 16:44:50|19323.83|19203.83|19324.19|19204.19|19327.43|19207.43|19323.83|19203.83|9
1629391500000|2021-08-19 16:45:00|19323.66|19203.66|19323.67|19203.67|19323.74|19203.74|19319.3|19199.3|10
1629391510000|2021-08-19 16:45:10|19323.54|19203.54|19330.75|19210.75|19330.75|19210.75|19323.54|19203.54|10
1629391520000|2021-08-19 16:45:20|19329.94|19209.94|19329.07|19209.07|19329.94|19209.94|19327.89|19207.89|9
1629391530000|2021-08-19 16:45:30|19328.55|19208.55|19328.1|19208.1|19328.95|19208.95|19328.1|19208.1|10
1629391540000|2021-08-19 16:45:40|19327.55|19207.55|19324.43|19204.43|19327.55|19207.55|19324.28|19204.28|10
1629391550000|2021-08-19 16:45:50|19323.87|19203.87|19325.29|19205.29|19325.29|19205.29|19323.42|19203.42|9
1629391560000|2021-08-19 16:46:00|19324.51|19204.51|19329.24|19209.24|19329.32|19209.32|19324.51|19204.51|10
1629391570000|2021-08-19 16:46:10|19328.2|19208.2|19331.13|19211.13|19331.13|19211.13|19328.2|19208.2|9
1629391580000|2021-08-19 16:46:20|19330.98|19210.98|19335.9|19215.9|19335.9|19215.9|19330.98|19210.98|10
1629391590000|2021-08-19 16:46:30|19336.57|19216.57|19338.77|19218.77|19338.77|19218.77|19336.57|19216.57|10
1629391600000|2021-08-19 16:46:40|19338.66|19218.66|19342.48|19222.48|19342.48|19222.48|19338.66|19218.66|9
1629391610000|2021-08-19 16:46:50|19342.3|19222.3|19339.12|19219.12|19342.3|19222.3|19338.83|19218.83|10
1629391620000|2021-08-19 16:47:00|19338.93|19218.93|19338.34|19218.34|19339.28|19219.28|19336.53|19216.53|10
1629391630000|2021-08-19 16:47:10|19338.79|19218.79|19337.76|19217.76|19340.19|19220.19|19337.76|19217.76|10
1629391640000|2021-08-19 16:47:20|19337.87|19217.87|19337.49|19217.49|19338.42|19218.42|19334.66|19214.66|10
1629391650000|2021-08-19 16:47:30|19338.13|19218.13|19342.74|19222.74|19342.74|19222.74|19338.13|19218.13|10
1629391660000|2021-08-19 16:47:40|19345.06|19225.06|19345.03|19225.03|19346.68|19226.68|19344.6|19224.6|10
1629391670000|2021-08-19 16:47:50|19344.93|19224.93|19344.22|19224.22|19345.11|19225.11|19341.99|19221.99|10
1629391680000|2021-08-19 16:48:00|19345.14|19225.14|19348.52|19228.52|19348.52|19228.52|19343.32|19223.32|10
1629391690000|2021-08-19 16:48:10|19349.35|19229.35|19347.44|19227.44|19349.35|19229.35|19346.38|19226.38|10
1629391700000|2021-08-19 16:48:20|19347.33|19227.33|19349.54|19229.54|19350.12|19230.12|19347.33|19227.33|10
1629391710000|2021-08-19 16:48:30|19349.33|19229.33|19347.72|19227.72|19349.91|19229.91|19347.72|19227.72|10
1629391720000|2021-08-19 16:48:40|19347.68|19227.68|19343.35|19223.35|19347.68|19227.68|19343.1|19223.1|10
1629391730000|2021-08-19 16:48:50|19342.92|19222.92|19338.82|19218.82|19342.92|19222.92|19338.82|19218.82|9
1629391740000|2021-08-19 16:49:00|19338.39|19218.39|19335.51|19215.51|19338.39|19218.39|19334.19|19214.19|10
1629391750000|2021-08-19 16:49:10|19335.85|19215.85|19331.47|19211.47|19336.24|19216.24|19331.47|19211.47|10
1629391760000|2021-08-19 16:49:20|19331.22|19211.22|19317.58|19197.58|19331.22|19211.22|19317.58|19197.58|10
1629391770000|2021-08-19 16:49:30|19315.55|19195.55|19310.5|19190.5|19316.01|19196.01|19310.5|19190.5|10
1629391780000|2021-08-19 16:49:40|19311.27|19191.27|19304.45|19184.45|19311.27|19191.27|19304.45|19184.45|10
1629391790000|2021-08-19 16:49:50|19304.6|19184.6|19303.71|19183.71|19304.6|19184.6|19303.21|19183.21|10
1629391800000|2021-08-19 16:50:00|19303.66|19183.66|19303.77|19183.77|19304.15|19184.15|19302.48|19182.48|10
1629391810000|2021-08-19 16:50:10|19304.04|19184.04|19306|19186|19308.31|19188.31|19303.99|19183.99|10
1629391820000|2021-08-19 16:50:20|19306.07|19186.07|19308.98|19188.98|19308.98|19188.98|19305.7|19185.7|9
1629391830000|2021-08-19 16:50:30|19308.95|19188.95|19310.55|19190.55|19310.55|19190.55|19308.51|19188.51|10
1629391840000|2021-08-19 16:50:40|19310.48|19190.48|19313.04|19193.04|19314.08|19194.08|19310.48|19190.48|10
1629391850000|2021-08-19 16:50:50|19312.53|19192.53|19312.96|19192.96|19313.51|19193.51|19311.04|19191.04|10
1629391860000|2021-08-19 16:51:00|19312.81|19192.81|19314.9|19194.9|19315.11|19195.11|19311.48|19191.48|10
1629391870000|2021-08-19 16:51:10|19315.41|19195.41|19315.58|19195.58|19316.96|19196.96|19315.19|19195.19|10
1629391880000|2021-08-19 16:51:20|19315.5|19195.5|19314.95|19194.95|19316.17|19196.17|19314.65|19194.65|10
1629391890000|2021-08-19 16:51:30|19314.41|19194.41|19314.53|19194.53|19315.55|19195.55|19314.41|19194.41|10
1629391900000|2021-08-19 16:51:40|19314.35|19194.35|19306.87|19186.87|19314.35|19194.35|19306.87|19186.87|10
1629391910000|2021-08-19 16:51:50|19304.66|19184.66|19297.56|19177.56|19305.47|19185.47|19297.56|19177.56|10
1629391920000|2021-08-19 16:52:00|19296.35|19176.35|19295.15|19175.15|19296.35|19176.35|19293.47|19173.47|10
1629391930000|2021-08-19 16:52:10|19295.27|19175.27|19284.05|19164.05|19295.27|19175.27|19284|19164|9
1629391940000|2021-08-19 16:52:20|19284.16|19164.16|19278.1|19158.1|19285.24|19165.24|19278.1|19158.1|10
1629391950000|2021-08-19 16:52:30|19276.22|19156.22|19272.62|19152.62|19276.22|19156.22|19272.62|19152.62|10
1629391960000|2021-08-19 16:52:40|19270.43|19150.43|19261.12|19141.12|19270.43|19150.43|19261.12|19141.12|10
1629391970000|2021-08-19 16:52:50|19259|19139|19256.09|19136.09|19259|19139|19255.8|19135.8|10
1629391980000|2021-08-19 16:53:00|19255.95|19135.95|19255.13|19135.13|19255.96|19135.96|19255.13|19135.13|9
1629391990000|2021-08-19 16:53:10|19254.87|19134.87|19258.02|19138.02|19258.02|19138.02|19254.6|19134.6|9
1629392000000|2021-08-19 16:53:20|19257.3|19137.3|19257.08|19137.08|19257.3|19137.3|19256.29|19136.29|10
1629392010000|2021-08-19 16:53:30|19257.66|19137.66|19261.93|19141.93|19262|19142|19257.66|19137.66|9
1629392020000|2021-08-19 16:53:40|19262.52|19142.52|19261.99|19141.99|19263.22|19143.22|19261.99|19141.99|10
1629392030000|2021-08-19 16:53:50|19261.94|19141.94|19257.9|19137.9|19261.94|19141.94|19257.9|19137.9|10
1629392040000|2021-08-19 16:54:00|19256.98|19136.98|19253.44|19133.44|19256.98|19136.98|19253.44|19133.44|10
1629392050000|2021-08-19 16:54:10|19252.64|19132.64|19247.25|19127.25|19252.73|19132.73|19247.25|19127.25|9
1629392060000|2021-08-19 16:54:20|19247.23|19127.23|19241.23|19121.23|19247.23|19127.23|19241.23|19121.23|10
1629392070000|2021-08-19 16:54:30|19242.18|19122.18|19240.34|19120.34|19242.9|19122.9|19240.14|19120.14|10
1629392080000|2021-08-19 16:54:40|19242.19|19122.19|19244.78|19124.78|19244.78|19124.78|19242.19|19122.19|10
1629392090000|2021-08-19 16:54:50|19244.28|19124.28|19241.26|19121.26|19248.26|19128.26|19241.26|19121.26|10
1629392100000|2021-08-19 16:55:00|19238.24|19118.24|19230.85|19110.85|19238.24|19118.24|19230.85|19110.85|10
1629392110000|2021-08-19 16:55:10|19230.29|19110.29|19236.09|19116.09|19236.09|19116.09|19229.56|19109.56|10
1629392120000|2021-08-19 16:55:20|19235.04|19115.04|19241.25|19121.25|19241.25|19121.25|19234.67|19114.67|10
1629392130000|2021-08-19 16:55:30|19241.56|19121.56|19244.31|19124.31|19244.79|19124.79|19240.46|19120.46|10
1629392140000|2021-08-19 16:55:40|19244.16|19124.16|19242.57|19122.57|19244.9|19124.9|19242.53|19122.53|10
1629392150000|2021-08-19 16:55:50|19242.62|19122.62|19244.19|19124.19|19244.47|19124.47|19242.62|19122.62|10
1629392160000|2021-08-19 16:56:00|19243.74|19123.74|19249.2|19129.2|19249.2|19129.2|19242.5|19122.5|10
1629392170000|2021-08-19 16:56:10|19249.75|19129.75|19250.21|19130.21|19250.21|19130.21|19248.31|19128.31|10
1629392180000|2021-08-19 16:56:20|19250.94|19130.94|19250.93|19130.93|19251.9|19131.9|19248.71|19128.71|10
1629392190000|2021-08-19 16:56:30|19251.45|19131.45|19256.46|19136.46|19256.46|19136.46|19250.86|19130.86|10
1629392200000|2021-08-19 16:56:40|19255.92|19135.92|19256.61|19136.61|19256.61|19136.61|19255.08|19135.08|10
1629392210000|2021-08-19 16:56:50|19254.56|19134.56|19253.9|19133.9|19255.55|19135.55|19253.89|19133.89|10
1629392220000|2021-08-19 16:57:00|19252.43|19132.43|19253.09|19133.09|19254.46|19134.46|19252.15|19132.15|10
1629392230000|2021-08-19 16:57:10|19253.14|19133.14|19254.02|19134.02|19254.02|19134.02|19252.27|19132.27|9
1629392240000|2021-08-19 16:57:20|19253.04|19133.04|19255.52|19135.52|19256.02|19136.02|19253.01|19133.01|10
1629392250000|2021-08-19 16:57:30|19255.75|19135.75|19254.38|19134.38|19256.37|19136.37|19254.38|19134.38|10
1629392260000|2021-08-19 16:57:40|19255.6|19135.6|19255.88|19135.88|19256.17|19136.17|19255.47|19135.47|10
1629392270000|2021-08-19 16:57:50|19256.44|19136.44|19256.08|19136.08|19256.44|19136.44|19254.6|19134.6|9
1629392280000|2021-08-19 16:58:00|19255.98|19135.98|19251.67|19131.67|19255.98|19135.98|19251.67|19131.67|10
1629392290000|2021-08-19 16:58:10|19250.36|19130.36|19247.39|19127.39|19250.36|19130.36|19247.39|19127.39|9
1629392300000|2021-08-19 16:58:20|19247.8|19127.8|19242|19122|19247.97|19127.97|19242|19122|10
1629392310000|2021-08-19 16:58:30|19240.04|19120.04|19229.36|19109.36|19240.32|19120.32|19229.36|19109.36|10
1629392320000|2021-08-19 16:58:40|19229.73|19109.73|19230.15|19110.15|19230.6|19110.6|19228.4|19108.4|10
1629392330000|2021-08-19 16:58:50|19231.37|19111.37|19234.82|19114.82|19234.82|19114.82|19231.37|19111.37|9
1629392340000|2021-08-19 16:59:00|19234.88|19114.88|19234.14|19114.14|19235.47|19115.47|19232.07|19112.07|10
1629392350000|2021-08-19 16:59:10|19233.65|19113.65|19233.76|19113.76|19234.41|19114.41|19233.65|19113.65|10
1629392360000|2021-08-19 16:59:20|19233.26|19113.26|19233.13|19113.13|19233.57|19113.57|19232.48|19112.48|10
1629392370000|2021-08-19 16:59:30|19233.5|19113.5|19230.45|19110.45|19233.5|19113.5|19229.48|19109.48|10
1629392380000|2021-08-19 16:59:40|19229.82|19109.82|19216.93|19096.93|19229.82|19109.82|19216.93|19096.93|10
1629392390000|2021-08-19 16:59:50|19213.41|19093.41|19206.54|19086.54|19213.41|19093.41|19206.54|19086.54|10
1629392400000|2021-08-19 17:00:00|19207.09|19087.09|19212.82|19092.82|19212.92|19092.92|19207.09|19087.09|10
1629392410000|2021-08-19 17:00:10|19212.64|19092.64|19222.42|19102.42|19222.42|19102.42|19212.46|19092.46|10
1629392420000|2021-08-19 17:00:20|19222.85|19102.85|19231.91|19111.91|19231.91|19111.91|19222.85|19102.85|9
1629392430000|2021-08-19 17:00:30|19232.46|19112.46|19238.61|19118.61|19238.61|19118.61|19232.46|19112.46|9
1629392440000|2021-08-19 17:00:40|19238.31|19118.31|19246.24|19126.24|19246.24|19126.24|19238.3|19118.3|10
1629392450000|2021-08-19 17:00:50|19247.15|19127.15|19247.96|19127.96|19248.4|19128.4|19246.95|19126.95|10
1629392460000|2021-08-19 17:01:00|19248.44|19128.44|19250.22|19130.22|19250.22|19130.22|19247.16|19127.16|10
1629392470000|2021-08-19 17:01:10|19250.26|19130.26|19253.64|19133.64|19253.88|19133.88|19250.19|19130.19|10
1629392480000|2021-08-19 17:01:20|19253.34|19133.34|19247.7|19127.7|19253.9|19133.9|19247.7|19127.7|10
1629392490000|2021-08-19 17:01:30|19246.69|19126.69|19243.18|19123.18|19247.89|19127.89|19241.39|19121.39|10
1629392500000|2021-08-19 17:01:40|19244.55|19124.55|19257.49|19137.49|19257.49|19137.49|19244.55|19124.55|10
1629392510000|2021-08-19 17:01:50|19258.37|19138.37|19265.98|19145.98|19266.41|19146.41|19258.37|19138.37|9
1629392520000|2021-08-19 17:02:00|19266.99|19146.99|19270.03|19150.03|19270.03|19150.03|19265.7|19145.7|10
1629392530000|2021-08-19 17:02:10|19269.15|19149.15|19266.53|19146.53|19271.97|19151.97|19266.53|19146.53|10
1629392540000|2021-08-19 17:02:20|19265.83|19145.83|19264.76|19144.76|19265.83|19145.83|19263.37|19143.37|10
1629392550000|2021-08-19 17:02:30|19266.21|19146.21|19279.38|19159.38|19279.38|19159.38|19266.21|19146.21|10
1629392560000|2021-08-19 17:02:40|19282.83|19162.83|19290.24|19170.24|19290.92|19170.92|19282.83|19162.83|10
1629392570000|2021-08-19 17:02:50|19290.55|19170.55|19294.09|19174.09|19295.94|19175.94|19290.55|19170.55|10
1629392580000|2021-08-19 17:03:00|19293.27|19173.27|19294.81|19174.81|19294.81|19174.81|19290.08|19170.08|10
1629392590000|2021-08-19 17:03:10|19295.21|19175.21|19297.27|19177.27|19297.27|19177.27|19291.22|19171.22|10
1629392600000|2021-08-19 17:03:20|19297.45|19177.45|19296.15|19176.15|19297.45|19177.45|19295.04|19175.04|10
1629392610000|2021-08-19 17:03:30|19296.29|19176.29|19296.51|19176.51|19299.33|19179.33|19296.29|19176.29|9
1629392620000|2021-08-19 17:03:40|19295.92|19175.92|19298.45|19178.45|19299.91|19179.91|19294.55|19174.55|10
1629392630000|2021-08-19 17:03:50|19302.02|19182.02|19307.15|19187.15|19307.24|19187.24|19301.18|19181.18|10
1629392640000|2021-08-19 17:04:00|19306.69|19186.69|19301.24|19181.24|19306.69|19186.69|19301.19|19181.19|10
1629392650000|2021-08-19 17:04:10|19300.33|19180.33|19296.38|19176.38|19300.33|19180.33|19296.38|19176.38|9
1629392660000|2021-08-19 17:04:20|19296.34|19176.34|19297.24|19177.24|19298.18|19178.18|19295.82|19175.82|10
1629392670000|2021-08-19 17:04:30|19298.36|19178.36|19293.62|19173.62|19298.8|19178.8|19293.62|19173.62|10
1629392680000|2021-08-19 17:04:40|19293.05|19173.05|19290.5|19170.5|19293.05|19173.05|19290.5|19170.5|10
1629392690000|2021-08-19 17:04:50|19290.42|19170.42|19292.93|19172.93|19292.93|19172.93|19287.91|19167.91|10
1629392700000|2021-08-19 17:05:00|19293.01|19173.01|19288.4|19168.4|19293.01|19173.01|19288.21|19168.21|10
1629392710000|2021-08-19 17:05:10|19288.49|19168.49|19283.62|19163.62|19288.94|19168.94|19283.62|19163.62|10
1629392720000|2021-08-19 17:05:20|19283.32|19163.32|19280.2|19160.2|19284.76|19164.76|19280.2|19160.2|10
1629392730000|2021-08-19 17:05:30|19278.96|19158.96|19279.07|19159.07|19279.07|19159.07|19273.88|19153.88|10
1629392740000|2021-08-19 17:05:40|19282.54|19162.54|19281.25|19161.25|19284.51|19164.51|19281.25|19161.25|10
1629392750000|2021-08-19 17:05:50|19280.65|19160.65|19278.16|19158.16|19280.7|19160.7|19275.94|19155.94|10
1629392760000|2021-08-19 17:06:00|19278.43|19158.43|19278.23|19158.23|19280.22|19160.22|19278.23|19158.23|10
1629392770000|2021-08-19 17:06:10|19278.84|19158.84|19271.76|19151.76|19279.49|19159.49|19270.74|19150.74|10
1629392780000|2021-08-19 17:06:20|19272.26|19152.26|19275.52|19155.52|19277.09|19157.09|19272.26|19152.26|10
1629392790000|2021-08-19 17:06:30|19276.4|19156.4|19277.66|19157.66|19278.03|19158.03|19275.65|19155.65|9
1629392800000|2021-08-19 17:06:40|19277.37|19157.37|19269.26|19149.26|19277.37|19157.37|19269.26|19149.26|10
1629392810000|2021-08-19 17:06:50|19269.36|19149.36|19269.92|19149.92|19271.3|19151.3|19269.36|19149.36|10
1629392820000|2021-08-19 17:07:00|19269.47|19149.47|19259.95|19139.95|19269.47|19149.47|19259.95|19139.95|10
1629392830000|2021-08-19 17:07:10|19259.55|19139.55|19247.37|19127.37|19260.51|19140.51|19247.37|19127.37|10
1629392840000|2021-08-19 17:07:20|19247.56|19127.56|19244.41|19124.41|19247.56|19127.56|19243.92|19123.92|10
1629392850000|2021-08-19 17:07:30|19246|19126|19251.27|19131.27|19253.99|19133.99|19246|19126|10
1629392860000|2021-08-19 17:07:40|19249.18|19129.18|19248.78|19128.78|19251.26|19131.26|19247.72|19127.72|10
1629392870000|2021-08-19 17:07:50|19247.84|19127.84|19255.89|19135.89|19256.22|19136.22|19246.24|19126.24|10
1629392880000|2021-08-19 17:08:00|19256.7|19136.7|19256.64|19136.64|19261.25|19141.25|19256.64|19136.64|10
1629392890000|2021-08-19 17:08:10|19256.31|19136.31|19255.83|19135.83|19259.67|19139.67|19255.83|19135.83|10
1629392900000|2021-08-19 17:08:20|19256.18|19136.18|19255.91|19135.91|19256.18|19136.18|19253.24|19133.24|10
1629392910000|2021-08-19 17:08:30|19255.21|19135.21|19252.18|19132.18|19255.21|19135.21|19252.18|19132.18|10
1629392920000|2021-08-19 17:08:40|19249.39|19129.39|19242.82|19122.82|19249.39|19129.39|19242.82|19122.82|10
1629392930000|2021-08-19 17:08:50|19241.04|19121.04|19240.97|19120.97|19242.95|19122.95|19238.84|19118.84|10
1629392940000|2021-08-19 17:09:00|19239.65|19119.65|19227.59|19107.59|19239.65|19119.65|19227.59|19107.59|10
1629392950000|2021-08-19 17:09:10|19229.09|19109.09|19228.11|19108.11|19230.4|19110.4|19228.11|19108.11|10
1629392960000|2021-08-19 17:09:20|19227.14|19107.14|19224.13|19104.13|19227.14|19107.14|19222.67|19102.67|10
1629392970000|2021-08-19 17:09:30|19223.92|19103.92|19217.78|19097.78|19224.77|19104.77|19217.78|19097.78|10
1629392980000|2021-08-19 17:09:40|19216.73|19096.73|19214.79|19094.79|19216.73|19096.73|19214.01|19094.01|10
1629392990000|2021-08-19 17:09:50|19214.16|19094.16|19206.44|19086.44|19214.16|19094.16|19206.44|19086.44|10
1629393000000|2021-08-19 17:10:00|19205.68|19085.68|19206.51|19086.51|19206.67|19086.67|19202.61|19082.61|10
1629393010000|2021-08-19 17:10:10|19207.09|19087.09|19207.03|19087.03|19208.97|19088.97|19205.69|19085.69|10
1629393020000|2021-08-19 17:10:20|19206.95|19086.95|19211.84|19091.84|19211.84|19091.84|19206.95|19086.95|10
1629393030000|2021-08-19 17:10:30|19211.62|19091.62|19212.35|19092.35|19212.94|19092.94|19211.37|19091.37|10
1629393040000|2021-08-19 17:10:40|19214.05|19094.05|19221.92|19101.92|19222.29|19102.29|19214.05|19094.05|10
1629393050000|2021-08-19 17:10:50|19220.96|19100.96|19214.68|19094.68|19221.28|19101.28|19214.68|19094.68|10
1629393060000|2021-08-19 17:11:00|19214.77|19094.77|19214.98|19094.98|19214.98|19094.98|19213.25|19093.25|10
1629393070000|2021-08-19 17:11:10|19213.38|19093.38|19216.99|19096.99|19216.99|19096.99|19213.38|19093.38|9
1629393080000|2021-08-19 17:11:20|19217.68|19097.68|19220.02|19100.02|19220.23|19100.23|19216.97|19096.97|10
1629393090000|2021-08-19 17:11:30|19219.87|19099.87|19222.45|19102.45|19222.45|19102.45|19218.12|19098.12|10
1629393100000|2021-08-19 17:11:40|19223.92|19103.92|19231.3|19111.3|19232.47|19112.47|19223.92|19103.92|10
1629393110000|2021-08-19 17:11:50|19231.88|19111.88|19242.04|19122.04|19242.04|19122.04|19231.43|19111.43|10
1629393120000|2021-08-19 17:12:00|19241.65|19121.65|19246.19|19126.19|19246.19|19126.19|19239.92|19119.92|10
1629393130000|2021-08-19 17:12:10|19247.57|19127.57|19247.16|19127.16|19248.01|19128.01|19246.53|19126.53|10
1629393140000|2021-08-19 17:12:20|19246.64|19126.64|19245.82|19125.82|19247.32|19127.32|19245.17|19125.17|10
1629393150000|2021-08-19 17:12:30|19244.96|19124.96|19248.53|19128.53|19249.08|19129.08|19244.96|19124.96|10
1629393160000|2021-08-19 17:12:40|19249.96|19129.96|19239.38|19119.38|19251.05|19131.05|19239.38|19119.38|10
1629393170000|2021-08-19 17:12:50|19239.8|19119.8|19237.11|19117.11|19239.8|19119.8|19231.96|19111.96|10
1629393180000|2021-08-19 17:13:00|19237.27|19117.27|19231.35|19111.35|19237.27|19117.27|19230.97|19110.97|10
1629393190000|2021-08-19 17:13:10|19233.16|19113.16|19233.31|19113.31|19233.81|19113.81|19232.38|19112.38|10
1629393200000|2021-08-19 17:13:20|19232.1|19112.1|19227.75|19107.75|19232.1|19112.1|19227.47|19107.47|10
1629393210000|2021-08-19 17:13:30|19227.04|19107.04|19216.09|19096.09|19227.04|19107.04|19216.09|19096.09|10
1629393220000|2021-08-19 17:13:40|19215.2|19095.2|19200.79|19080.79|19215.2|19095.2|19199.39|19079.39|10
1629393230000|2021-08-19 17:13:50|19203.04|19083.04|19220.4|19100.4|19220.4|19100.4|19203.04|19083.04|10
1629393240000|2021-08-19 17:14:00|19221.01|19101.01|19228.05|19108.05|19228.42|19108.42|19221.01|19101.01|10
1629393250000|2021-08-19 17:14:10|19228.37|19108.37|19222.84|19102.84|19228.37|19108.37|19222.84|19102.84|10
1629393260000|2021-08-19 17:14:20|19224.47|19104.47|19222.21|19102.21|19224.95|19104.95|19220.29|19100.29|10
1629393270000|2021-08-19 17:14:30|19222.32|19102.32|19224.82|19104.82|19225.34|19105.34|19222.32|19102.32|10
1629393280000|2021-08-19 17:14:40|19226.19|19106.19|19229.58|19109.58|19229.58|19109.58|19226.01|19106.01|10
1629393290000|2021-08-19 17:14:50|19230.02|19110.02|19228.17|19108.17|19231.64|19111.64|19228.17|19108.17|10
1629393300000|2021-08-19 17:15:00|19228.31|19108.31|19237.8|19117.8|19239.33|19119.33|19228.31|19108.31|10
1629393310000|2021-08-19 17:15:10|19238.4|19118.4|19236.97|19116.97|19240.08|19120.08|19236.97|19116.97|9
1629393320000|2021-08-19 17:15:20|19235.86|19115.86|19233.87|19113.87|19236.14|19116.14|19233.87|19113.87|10
1629393330000|2021-08-19 17:15:30|19233.47|19113.47|19228.87|19108.87|19233.63|19113.63|19228.87|19108.87|10
1629393340000|2021-08-19 17:15:40|19227.76|19107.76|19226.15|19106.15|19227.99|19107.99|19225.63|19105.63|9
1629393350000|2021-08-19 17:15:50|19225.77|19105.77|19226.08|19106.08|19227.9|19107.9|19225.77|19105.77|10
1629393360000|2021-08-19 17:16:00|19225.96|19105.96|19229.18|19109.18|19229.84|19109.84|19225.96|19105.96|10
1629393370000|2021-08-19 17:16:10|19228.82|19108.82|19229.56|19109.56|19230.59|19110.59|19228.69|19108.69|10
1629393380000|2021-08-19 17:16:20|19229.88|19109.88|19232.7|19112.7|19233.13|19113.13|19229.51|19109.51|10
1629393390000|2021-08-19 17:16:30|19232.86|19112.86|19236.62|19116.62|19236.62|19116.62|19232.46|19112.46|10
1629393400000|2021-08-19 17:16:40|19236.7|19116.7|19240.11|19120.11|19241.33|19121.33|19236.7|19116.7|10
1629393410000|2021-08-19 17:16:50|19240.49|19120.49|19244.58|19124.58|19244.58|19124.58|19239.84|19119.84|10
1629393420000|2021-08-19 17:17:00|19245.28|19125.28|19247.83|19127.83|19247.89|19127.89|19243.91|19123.91|10
1629393430000|2021-08-19 17:17:10|19247.9|19127.9|19243.08|19123.08|19247.9|19127.9|19242.18|19122.18|10
1629393440000|2021-08-19 17:17:20|19243.61|19123.61|19247.03|19127.03|19247.03|19127.03|19243.45|19123.45|10
1629393450000|2021-08-19 17:17:30|19246.29|19126.29|19249.08|19129.08|19250.29|19130.29|19246.29|19126.29|10
1629393460000|2021-08-19 17:17:40|19248.36|19128.36|19248.66|19128.66|19248.66|19128.66|19247.65|19127.65|10
1629393470000|2021-08-19 17:17:50|19250.14|19130.14|19251.47|19131.47|19251.47|19131.47|19249.59|19129.59|10
1629393480000|2021-08-19 17:18:00|19251.83|19131.83|19248.42|19128.42|19251.83|19131.83|19248.42|19128.42|10
1629393490000|2021-08-19 17:18:10|19248.44|19128.44|19243|19123|19249.27|19129.27|19242.69|19122.69|10
1629393500000|2021-08-19 17:18:20|19242.45|19122.45|19239.66|19119.66|19242.45|19122.45|19237.72|19117.72|10
1629393510000|2021-08-19 17:18:30|19239.96|19119.96|19242.07|19122.07|19242.07|19122.07|19239.96|19119.96|10
1629393520000|2021-08-19 17:18:40|19241.93|19121.93|19248.06|19128.06|19248.45|19128.45|19241.82|19121.82|10
1629393530000|2021-08-19 17:18:50|19246.43|19126.43|19244.61|19124.61|19247.79|19127.79|19244.61|19124.61|10
1629393540000|2021-08-19 17:19:00|19243.78|19123.78|19243.93|19123.93|19244.31|19124.31|19243.39|19123.39|10
1629393550000|2021-08-19 17:19:10|19244.22|19124.22|19237.69|19117.69|19244.22|19124.22|19237.59|19117.59|10
1629393560000|2021-08-19 17:19:20|19237.87|19117.87|19241.75|19121.75|19241.75|19121.75|19237.72|19117.72|10
1629393570000|2021-08-19 17:19:30|19242.54|19122.54|19240.05|19120.05|19242.54|19122.54|19240.05|19120.05|10
1629393580000|2021-08-19 17:19:40|19238.97|19118.97|19234.16|19114.16|19238.97|19118.97|19233.32|19113.32|10
1629393590000|2021-08-19 17:19:50|19233.81|19113.81|19234.42|19114.42|19235.3|19115.3|19233.38|19113.38|10
1629393600000|2021-08-19 17:20:00|19234.49|19114.49|19234.72|19114.72|19234.72|19114.72|19232.67|19112.67|10
1629393610000|2021-08-19 17:20:10|19236.26|19116.26|19239.02|19119.02|19239.02|19119.02|19236.26|19116.26|10
1629393620000|2021-08-19 17:20:20|19238.37|19118.37|19239.39|19119.39|19240.96|19120.96|19237.96|19117.96|9
1629393630000|2021-08-19 17:20:30|19239.59|19119.59|19238.29|19118.29|19239.68|19119.68|19238.2|19118.2|10
1629393640000|2021-08-19 17:20:40|19237.12|19117.12|19237.69|19117.69|19238.88|19118.88|19237.12|19117.12|10
1629393650000|2021-08-19 17:20:50|19237.59|19117.59|19237.25|19117.25|19237.88|19117.88|19237.25|19117.25|9
1629393660000|2021-08-19 17:21:00|19237.05|19117.05|19233.22|19113.22|19237.05|19117.05|19231.19|19111.19|10
1629393670000|2021-08-19 17:21:10|19235.47|19115.47|19237.04|19117.04|19237.11|19117.11|19234.41|19114.41|10
1629393680000|2021-08-19 17:21:20|19237.12|19117.12|19237.08|19117.08|19238.04|19118.04|19236.82|19116.82|10
1629393690000|2021-08-19 17:21:30|19236.77|19116.77|19240.44|19120.44|19240.44|19120.44|19236.1|19116.1|10
1629393700000|2021-08-19 17:21:40|19239.99|19119.99|19239.17|19119.17|19240.53|19120.53|19237.74|19117.74|10
1629393710000|2021-08-19 17:21:50|19239.92|19119.92|19245.65|19125.65|19245.72|19125.72|19239.92|19119.92|10
1629393720000|2021-08-19 17:22:00|19247.86|19127.86|19249.45|19129.45|19249.99|19129.99|19247.86|19127.86|9
1629393730000|2021-08-19 17:22:10|19249.69|19129.69|19247.41|19127.41|19249.69|19129.69|19247.41|19127.41|10
1629393740000|2021-08-19 17:22:20|19246.92|19126.92|19253.69|19133.69|19253.69|19133.69|19246.33|19126.33|10
1629393750000|2021-08-19 17:22:30|19259.84|19139.84|19260.17|19140.17|19293.01|19173.01|19259.84|19139.84|10
1629393760000|2021-08-19 17:22:40|19261.73|19141.73|19274.73|19154.73|19276.27|19156.27|19261.73|19141.73|10
1629393770000|2021-08-19 17:22:50|19275.8|19155.8|19280.46|19160.46|19281.22|19161.22|19275.8|19155.8|10
1629393780000|2021-08-19 17:23:00|19280.3|19160.3|19274.08|19154.08|19280.3|19160.3|19273.87|19153.87|10
1629393790000|2021-08-19 17:23:10|19274.91|19154.91|19279.03|19159.03|19279.03|19159.03|19274.91|19154.91|10
1629393800000|2021-08-19 17:23:20|19279.56|19159.56|19279.1|19159.1|19279.56|19159.56|19278.13|19158.13|10
1629393810000|2021-08-19 17:23:30|19279.4|19159.4|19270.98|19150.98|19279.4|19159.4|19270.98|19150.98|10
1629393820000|2021-08-19 17:23:40|19270.15|19150.15|19272.02|19152.02|19272.02|19152.02|19270.15|19150.15|10
1629393830000|2021-08-19 17:23:50|19271.71|19151.71|19273.79|19153.79|19273.79|19153.79|19271.67|19151.67|10
1629393840000|2021-08-19 17:24:00|19273.8|19153.8|19272.63|19152.63|19273.94|19153.94|19272.6|19152.6|10
1629393850000|2021-08-19 17:24:10|19271.98|19151.98|19273.75|19153.75|19275.84|19155.84|19271.91|19151.91|9
1629393860000|2021-08-19 17:24:20|19273.34|19153.34|19270.88|19150.88|19273.89|19153.89|19270.74|19150.74|10
1629393870000|2021-08-19 17:24:30|19269.96|19149.96|19274.31|19154.31|19274.31|19154.31|19269.96|19149.96|10
1629393880000|2021-08-19 17:24:40|19272.74|19152.74|19271.77|19151.77|19272.74|19152.74|19271.77|19151.77|10
1629393890000|2021-08-19 17:24:50|19271.72|19151.72|19274.16|19154.16|19274.32|19154.32|19271.72|19151.72|10
1629393900000|2021-08-19 17:25:00|19274.28|19154.28|19272.78|19152.78|19274.78|19154.78|19272.78|19152.78|9
1629393910000|2021-08-19 17:25:10|19272.63|19152.63|19276.15|19156.15|19276.15|19156.15|19272.63|19152.63|10
1629393920000|2021-08-19 17:25:20|19276.35|19156.35|19281.64|19161.64|19281.64|19161.64|19276.35|19156.35|10
1629393930000|2021-08-19 17:25:30|19282.71|19162.71|19288.07|19168.07|19288.07|19168.07|19282.71|19162.71|10
1629393940000|2021-08-19 17:25:40|19287.86|19167.86|19287.34|19167.34|19290.42|19170.42|19287.34|19167.34|10
1629393950000|2021-08-19 17:25:50|19287.49|19167.49|19289.53|19169.53|19289.53|19169.53|19287.2|19167.2|9
1629393960000|2021-08-19 17:26:00|19289.37|19169.37|19291.85|19171.85|19291.85|19171.85|19288.96|19168.96|10
1629393970000|2021-08-19 17:26:10|19293.08|19173.08|19296.45|19176.45|19296.45|19176.45|19293.08|19173.08|10
1629393980000|2021-08-19 17:26:20|19297.81|19177.81|19298.54|19178.54|19298.54|19178.54|19297.11|19177.11|10
1629393990000|2021-08-19 17:26:30|19298.43|19178.43|19300.34|19180.34|19300.34|19180.34|19298.07|19178.07|10
1629394000000|2021-08-19 17:26:40|19301.4|19181.4|19308.45|19188.45|19308.52|19188.52|19301.4|19181.4|10
1629394010000|2021-08-19 17:26:50|19307.56|19187.56|19309.99|19189.99|19310.63|19190.63|19306.85|19186.85|10
1629394020000|2021-08-19 17:27:00|19309.87|19189.87|19311.57|19191.57|19312.37|19192.37|19309.87|19189.87|10
1629394030000|2021-08-19 17:27:10|19311.69|19191.69|19306.8|19186.8|19312.45|19192.45|19306.8|19186.8|10
1629394040000|2021-08-19 17:27:20|19306.89|19186.89|19303.82|19183.82|19306.89|19186.89|19303.82|19183.82|9
1629394050000|2021-08-19 17:27:30|19304.11|19184.11|19303.08|19183.08|19304.11|19184.11|19302.37|19182.37|9
1629394060000|2021-08-19 17:27:40|19303.33|19183.33|19300.33|19180.33|19303.33|19183.33|19300.33|19180.33|8
1629394070000|2021-08-19 17:27:50|19300.41|19180.41|19300.15|19180.15|19301.56|19181.56|19300.15|19180.15|8
1629394080000|2021-08-19 17:28:00|19300.53|19180.53|19299.02|19179.02|19301.19|19181.19|19299.02|19179.02|10
1629394090000|2021-08-19 17:28:10|19297.96|19177.96|19297.28|19177.28|19298.39|19178.39|19296.85|19176.85|10
1629394100000|2021-08-19 17:28:20|19297.07|19177.07|19295.96|19175.96|19297.64|19177.64|19295.96|19175.96|9
1629394110000|2021-08-19 17:28:30|19296|19176|19291.87|19171.87|19297.13|19177.13|19290.91|19170.91|10
1629394120000|2021-08-19 17:28:40|19291.97|19171.97|19289.85|19169.85|19292.08|19172.08|19288.9|19168.9|10
1629394130000|2021-08-19 17:28:50|19290.15|19170.15|19287.74|19167.74|19290.39|19170.39|19287.74|19167.74|10
1629394140000|2021-08-19 17:29:00|19287.67|19167.67|19287.7|19167.7|19288.84|19168.84|19287.23|19167.23|10
1629394150000|2021-08-19 17:29:10|19287.74|19167.74|19288.95|19168.95|19289.23|19169.23|19287.74|19167.74|10
1629394160000|2021-08-19 17:29:20|19288.87|19168.87|19289.87|19169.87|19289.87|19169.87|19287.53|19167.53|10
1629394170000|2021-08-19 17:29:30|19290.07|19170.07|19291.39|19171.39|19291.39|19171.39|19289.53|19169.53|10
1629394180000|2021-08-19 17:29:40|19291.74|19171.74|19291.85|19171.85|19292.36|19172.36|19291.74|19171.74|9
1629394190000|2021-08-19 17:29:50|19291.8|19171.8|19287.65|19167.65|19291.8|19171.8|19287.5|19167.5|10
1629394200000|2021-08-19 17:30:00|19287.59|19167.59|19286.29|19166.29|19287.59|19167.59|19285.36|19165.36|8
1629394210000|2021-08-19 17:30:10|19285.88|19165.88|19289.01|19169.01|19289.01|19169.01|19285.88|19165.88|10
1629394220000|2021-08-19 17:30:20|19290|19170|19298.43|19178.43|19298.43|19178.43|19289.97|19169.97|9
1629394230000|2021-08-19 17:30:30|19300.51|19180.51|19310.02|19190.02|19310.11|19190.11|19300.51|19180.51|10
1629394240000|2021-08-19 17:30:40|19311.47|19191.47|19317.79|19197.79|19318.05|19198.05|19311.47|19191.47|9
1629394250000|2021-08-19 17:30:50|19314.22|19194.22|19314.14|19194.14|19314.76|19194.76|19312.86|19192.86|10
1629394260000|2021-08-19 17:31:00|19313.75|19193.75|19315.95|19195.95|19317.14|19197.14|19312.89|19192.89|10
1629394270000|2021-08-19 17:31:10|19317.87|19197.87|19320.19|19200.19|19320.47|19200.47|19317.87|19197.87|10
1629394280000|2021-08-19 17:31:20|19320.66|19200.66|19321.53|19201.53|19321.53|19201.53|19320.56|19200.56|8
1629394290000|2021-08-19 17:31:30|19321.54|19201.54|19317.21|19197.21|19321.91|19201.91|19317.21|19197.21|10
1629394300000|2021-08-19 17:31:40|19317.05|19197.05|19314.64|19194.64|19317.05|19197.05|19314.35|19194.35|10
1629394310000|2021-08-19 17:31:50|19314.95|19194.95|19317.84|19197.84|19317.99|19197.99|19314.93|19194.93|8
1629394320000|2021-08-19 17:32:00|19319.19|19199.19|19317.13|19197.13|19319.26|19199.26|19316.95|19196.95|9
1629394330000|2021-08-19 17:32:10|19317.11|19197.11|19321.7|19201.7|19321.83|19201.83|19317.11|19197.11|10
1629394340000|2021-08-19 17:32:20|19321.2|19201.2|19321.21|19201.21|19321.48|19201.48|19321.13|19201.13|10
1629394350000|2021-08-19 17:32:30|19321.37|19201.37|19316.01|19196.01|19321.6|19201.6|19316.01|19196.01|9
1629394360000|2021-08-19 17:32:40|19316.2|19196.2|19314.22|19194.22|19316.2|19196.2|19313.97|19193.97|9
1629394370000|2021-08-19 17:32:50|19314.15|19194.15|19313.94|19193.94|19314.15|19194.15|19313.6|19193.6|9
1629394380000|2021-08-19 17:33:00|19314.04|19194.04|19316.82|19196.82|19317.22|19197.22|19314.04|19194.04|10
1629394390000|2021-08-19 17:33:10|19315.46|19195.46|19319.18|19199.18|19319.18|19199.18|19315.18|19195.18|10
1629394400000|2021-08-19 17:33:20|19319.11|19199.11|19317.81|19197.81|19319.89|19199.89|19317.81|19197.81|9
1629394410000|2021-08-19 17:33:30|19316.98|19196.98|19318.52|19198.52|19318.52|19198.52|19315.86|19195.86|10
1629394420000|2021-08-19 17:33:40|19318.38|19198.38|19317.32|19197.32|19318.79|19198.79|19317.27|19197.27|10
1629394430000|2021-08-19 17:33:50|19317.67|19197.67|19318.13|19198.13|19318.49|19198.49|19317.3|19197.3|9
1629394440000|2021-08-19 17:34:00|19318.33|19198.33|19320.13|19200.13|19320.13|19200.13|19317.99|19197.99|10
1629394450000|2021-08-19 17:34:10|19319.87|19199.87|19319.78|19199.78|19319.87|19199.87|19319.37|19199.37|10
1629394460000|2021-08-19 17:34:20|19320.3|19200.3|19320.17|19200.17|19321.42|19201.42|19319.78|19199.78|10
1629394470000|2021-08-19 17:34:30|19319.98|19199.98|19318.82|19198.82|19319.98|19199.98|19318.82|19198.82|10
1629394480000|2021-08-19 17:34:40|19318.88|19198.88|19320.11|19200.11|19320.11|19200.11|19318.88|19198.88|9
1629394490000|2021-08-19 17:34:50|19320.35|19200.35|19320.38|19200.38|19320.38|19200.38|19319.84|19199.84|9
1629394500000|2021-08-19 17:35:00|19320.27|19200.27|19321.14|19201.14|19321.14|19201.14|19319.06|19199.06|10
1629394510000|2021-08-19 17:35:10|19320.81|19200.81|19319.51|19199.51|19321.48|19201.48|19319.51|19199.51|9
1629394520000|2021-08-19 17:35:20|19319.42|19199.42|19318.48|19198.48|19320.22|19200.22|19318.48|19198.48|10
1629394530000|2021-08-19 17:35:30|19318.46|19198.46|19313.51|19193.51|19318.46|19198.46|19313.51|19193.51|9
1629394540000|2021-08-19 17:35:40|19313.65|19193.65|19316.14|19196.14|19316.37|19196.37|19313.65|19193.65|10
1629394550000|2021-08-19 17:35:50|19315.64|19195.64|19313.49|19193.49|19315.64|19195.64|19313.4|19193.4|10
1629394560000|2021-08-19 17:36:00|19313.48|19193.48|19315.28|19195.28|19315.46|19195.46|19313.28|19193.28|10
1629394570000|2021-08-19 17:36:10|19314.36|19194.36|19318.7|19198.7|19318.7|19198.7|19314.36|19194.36|10
1629394580000|2021-08-19 17:36:20|19319.19|19199.19|19322.59|19202.59|19322.59|19202.59|19319.19|19199.19|10
1629394590000|2021-08-19 17:36:30|19322.9|19202.9|19322.76|19202.76|19322.9|19202.9|19322.3|19202.3|10
1629394600000|2021-08-19 17:36:40|19324|19204|19323.65|19203.65|19324.42|19204.42|19323.65|19203.65|10
1629394610000|2021-08-19 17:36:50|19323.87|19203.87|19319.07|19199.07|19323.87|19203.87|19319.07|19199.07|10
1629394620000|2021-08-19 17:37:00|19318.79|19198.79|19320.52|19200.52|19320.52|19200.52|19318.79|19198.79|10
1629394630000|2021-08-19 17:37:10|19320.58|19200.58|19319.07|19199.07|19320.58|19200.58|19318.16|19198.16|10
1629394640000|2021-08-19 17:37:20|19322|19202|19324|19204|19324.05|19204.05|19322|19202|9
1629394650000|2021-08-19 17:37:30|19324.06|19204.06|19324.23|19204.23|19324.25|19204.25|19322.7|19202.7|9
1629394660000|2021-08-19 17:37:40|19322.9|19202.9|19322.12|19202.12|19322.9|19202.9|19322.05|19202.05|8
1629394670000|2021-08-19 17:37:50|19323.38|19203.38|19319.44|19199.44|19323.38|19203.38|19319.44|19199.44|9
1629394680000|2021-08-19 17:38:00|19319.39|19199.39|19314.54|19194.54|19320.1|19200.1|19314.54|19194.54|10
1629394690000|2021-08-19 17:38:10|19313.77|19193.77|19312.21|19192.21|19314.33|19194.33|19312.21|19192.21|9
1629394700000|2021-08-19 17:38:20|19310.46|19190.46|19306.18|19186.18|19310.46|19190.46|19306.18|19186.18|10
1629394710000|2021-08-19 17:38:30|19306|19186|19295.34|19175.34|19306|19186|19295.34|19175.34|10
1629394720000|2021-08-19 17:38:40|19295.43|19175.43|19295.22|19175.22|19296.44|19176.44|19294.64|19174.64|10
1629394730000|2021-08-19 17:38:50|19297.51|19177.51|19302.81|19182.81|19303.44|19183.44|19297.51|19177.51|10
1629394740000|2021-08-19 17:39:00|19302.58|19182.58|19311.14|19191.14|19311.14|19191.14|19302.58|19182.58|10
1629394750000|2021-08-19 17:39:10|19311.4|19191.4|19313.44|19193.44|19313.44|19193.44|19311.31|19191.31|10
1629394760000|2021-08-19 17:39:20|19315.73|19195.73|19324.94|19204.94|19324.94|19204.94|19315.73|19195.73|10
1629394770000|2021-08-19 17:39:30|19325.49|19205.49|19331.31|19211.31|19331.89|19211.89|19325.49|19205.49|10
1629394780000|2021-08-19 17:39:40|19331.51|19211.51|19331.08|19211.08|19333.77|19213.77|19331.08|19211.08|10
1629394790000|2021-08-19 17:39:50|19333.6|19213.6|19330.45|19210.45|19334.77|19214.77|19329.42|19209.42|10
1629394800000|2021-08-19 17:40:00|19329.64|19209.64|19326.85|19206.85|19330.01|19210.01|19326.85|19206.85|10
1629394810000|2021-08-19 17:40:10|19327.11|19207.11|19323.13|19203.13|19327.11|19207.11|19323.13|19203.13|10
1629394820000|2021-08-19 17:40:20|19322.8|19202.8|19313.33|19193.33|19322.8|19202.8|19312.43|19192.43|10
1629394830000|2021-08-19 17:40:30|19311.83|19191.83|19305.17|19185.17|19311.83|19191.83|19305.17|19185.17|10
1629394840000|2021-08-19 17:40:40|19304.65|19184.65|19296.51|19176.51|19304.65|19184.65|19296.51|19176.51|10
1629394850000|2021-08-19 17:40:50|19295.65|19175.65|19288.19|19168.19|19295.65|19175.65|19288.19|19168.19|10
1629394860000|2021-08-19 17:41:00|19288.34|19168.34|19287.93|19167.93|19288.34|19168.34|19285.56|19165.56|10
1629394870000|2021-08-19 17:41:10|19287.97|19167.97|19288.08|19168.08|19288.08|19168.08|19285.1|19165.1|10
1629394880000|2021-08-19 17:41:20|19288.77|19168.77|19289.61|19169.61|19291.52|19171.52|19288.53|19168.53|10
1629394890000|2021-08-19 17:41:30|19290.5|19170.5|19291.49|19171.49|19291.49|19171.49|19286.73|19166.73|10
1629394900000|2021-08-19 17:41:40|19293.03|19173.03|19293.75|19173.75|19296.2|19176.2|19293.03|19173.03|10
1629394910000|2021-08-19 17:41:50|19293.59|19173.59|19294.75|19174.75|19295.09|19175.09|19293.59|19173.59|10
1629394920000|2021-08-19 17:42:00|19295.32|19175.32|19296.64|19176.64|19297.06|19177.06|19295.32|19175.32|10
1629394930000|2021-08-19 17:42:10|19296.39|19176.39|19302.26|19182.26|19302.26|19182.26|19296|19176|10
1629394940000|2021-08-19 17:42:20|19302.19|19182.19|19300.41|19180.41|19302.88|19182.88|19299.01|19179.01|10
1629394950000|2021-08-19 17:42:30|19299.82|19179.82|19299.63|19179.63|19300.29|19180.29|19299.63|19179.63|9
1629394960000|2021-08-19 17:42:40|19299.34|19179.34|19296.67|19176.67|19299.34|19179.34|19296.67|19176.67|10
1629394970000|2021-08-19 17:42:50|19294.89|19174.89|19288.83|19168.83|19295.06|19175.06|19288.83|19168.83|9
1629394980000|2021-08-19 17:43:00|19288.02|19168.02|19286.42|19166.42|19288.02|19168.02|19286.09|19166.09|10
1629394990000|2021-08-19 17:43:10|19286.49|19166.49|19282.55|19162.55|19286.83|19166.83|19282.55|19162.55|10
1629395000000|2021-08-19 17:43:20|19282.65|19162.65|19284.29|19164.29|19284.29|19164.29|19282.53|19162.53|8
1629395010000|2021-08-19 17:43:30|19284.05|19164.05|19284.61|19164.61|19284.61|19164.61|19283.11|19163.11|9
1629395020000|2021-08-19 17:43:40|19284.78|19164.78|19285.15|19165.15|19285.15|19165.15|19284.24|19164.24|8
1629395030000|2021-08-19 17:43:50|19286.22|19166.22|19287.62|19167.62|19288.04|19168.04|19286.22|19166.22|10
1629395040000|2021-08-19 17:44:00|19287.33|19167.33|19285.58|19165.58|19287.33|19167.33|19284.43|19164.43|10
1629395050000|2021-08-19 17:44:10|19285.95|19165.95|19291.26|19171.26|19291.26|19171.26|19285.95|19165.95|10
1629395060000|2021-08-19 17:44:20|19291.16|19171.16|19289.33|19169.33|19291.16|19171.16|19289.33|19169.33|9
1629395070000|2021-08-19 17:44:30|19289.49|19169.49|19293.47|19173.47|19293.47|19173.47|19289.45|19169.45|10
1629395080000|2021-08-19 17:44:40|19293.96|19173.96|19297.72|19177.72|19297.72|19177.72|19293.96|19173.96|10
1629395090000|2021-08-19 17:44:50|19297.56|19177.56|19293.6|19173.6|19297.56|19177.56|19293.6|19173.6|10
1629395100000|2021-08-19 17:45:00|19293.89|19173.89|19296.93|19176.93|19296.93|19176.93|19293.89|19173.89|10
1629395110000|2021-08-19 17:45:10|19296.95|19176.95|19301.4|19181.4|19301.4|19181.4|19296.95|19176.95|10
1629395120000|2021-08-19 17:45:20|19301.97|19181.97|19310.36|19190.36|19310.36|19190.36|19301.97|19181.97|10
1629395130000|2021-08-19 17:45:30|19310.54|19190.54|19316.77|19196.77|19316.77|19196.77|19310.54|19190.54|10
1629395140000|2021-08-19 17:45:40|19316.67|19196.67|19316.8|19196.8|19317.54|19197.54|19316.67|19196.67|9
1629395150000|2021-08-19 17:45:50|19316.51|19196.51|19317.33|19197.33|19317.55|19197.55|19316.51|19196.51|9
1629395160000|2021-08-19 17:46:00|19317.34|19197.34|19320.29|19200.29|19320.29|19200.29|19317.34|19197.34|9
1629395170000|2021-08-19 17:46:10|19320.66|19200.66|19320.75|19200.75|19321.66|19201.66|19320.58|19200.58|10
1629395180000|2021-08-19 17:46:20|19320.52|19200.52|19321.23|19201.23|19321.28|19201.28|19320.35|19200.35|10
1629395190000|2021-08-19 17:46:30|19321.33|19201.33|19325.59|19205.59|19325.59|19205.59|19321.33|19201.33|10
1629395200000|2021-08-19 17:46:40|19325.22|19205.22|19324.8|19204.8|19325.22|19205.22|19324.11|19204.11|9
1629395210000|2021-08-19 17:46:50|19323.57|19203.57|19325.14|19205.14|19325.8|19205.8|19323.57|19203.57|10
1629395220000|2021-08-19 17:47:00|19323.86|19203.86|19320.5|19200.5|19323.86|19203.86|19320.5|19200.5|10
1629395230000|2021-08-19 17:47:10|19320.16|19200.16|19320.28|19200.28|19320.55|19200.55|19319.63|19199.63|10
1629395240000|2021-08-19 17:47:20|19320.16|19200.16|19322.07|19202.07|19322.09|19202.09|19319.87|19199.87|10
1629395250000|2021-08-19 17:47:30|19322.93|19202.93|19323.34|19203.34|19324.7|19204.7|19322.78|19202.78|9
1629395260000|2021-08-19 17:47:40|19323.48|19203.48|19324.38|19204.38|19324.7|19204.7|19322.93|19202.93|8
1629395270000|2021-08-19 17:47:50|19324.09|19204.09|19322.61|19202.61|19324.56|19204.56|19322.61|19202.61|10
1629395280000|2021-08-19 17:48:00|19322.76|19202.76|19325.91|19205.91|19325.91|19205.91|19322.76|19202.76|9
1629395290000|2021-08-19 17:48:10|19325.7|19205.7|19327.67|19207.67|19327.75|19207.75|19325.7|19205.7|10
1629395300000|2021-08-19 17:48:20|19327.95|19207.95|19329.49|19209.49|19329.49|19209.49|19327.64|19207.64|8
1629395310000|2021-08-19 17:48:30|19330.63|19210.63|19330.24|19210.24|19331.01|19211.01|19329.76|19209.76|9
1629395320000|2021-08-19 17:48:40|19330.2|19210.2|19335.64|19215.64|19335.64|19215.64|19330.18|19210.18|10
1629395330000|2021-08-19 17:48:50|19335.77|19215.77|19335|19215|19336.95|19216.95|19334.78|19214.78|10
1629395340000|2021-08-19 17:49:00|19335.1|19215.1|19334.37|19214.37|19335.1|19215.1|19332.98|19212.98|10
1629395350000|2021-08-19 17:49:10|19335.39|19215.39|19340.01|19220.01|19340.01|19220.01|19335.39|19215.39|8
1629395360000|2021-08-19 17:49:20|19340.79|19220.79|19338.75|19218.75|19342.11|19222.11|19338.75|19218.75|9
1629395370000|2021-08-19 17:49:30|19338.69|19218.69|19338.29|19218.29|19338.69|19218.69|19337.62|19217.62|10
1629395380000|2021-08-19 17:49:40|19338.71|19218.71|19342.89|19222.89|19342.91|19222.91|19338.71|19218.71|9
1629395390000|2021-08-19 17:49:50|19342.48|19222.48|19342.16|19222.16|19344.15|19224.15|19342.16|19222.16|10
1629395400000|2021-08-19 17:50:00|19343.46|19223.46|19340.68|19220.68|19343.46|19223.46|19340.68|19220.68|9
1629395410000|2021-08-19 17:50:10|19340.37|19220.37|19338.38|19218.38|19341.26|19221.26|19337.88|19217.88|10
1629395420000|2021-08-19 17:50:20|19337.45|19217.45|19332.61|19212.61|19337.45|19217.45|19332.61|19212.61|10
1629395430000|2021-08-19 17:50:30|19332.67|19212.67|19331.57|19211.57|19332.67|19212.67|19331.56|19211.56|10
1629395440000|2021-08-19 17:50:40|19331.75|19211.75|19334.11|19214.11|19334.11|19214.11|19331.7|19211.7|9
1629395450000|2021-08-19 17:50:50|19334.9|19214.9|19337.2|19217.2|19337.47|19217.47|19334.9|19214.9|10
1629395460000|2021-08-19 17:51:00|19337.9|19217.9|19339.95|19219.95|19339.95|19219.95|19337.54|19217.54|9
1629395470000|2021-08-19 17:51:10|19340.19|19220.19|19343.98|19223.98|19343.98|19223.98|19340.11|19220.11|10
1629395480000|2021-08-19 17:51:20|19344.34|19224.34|19344.54|19224.54|19344.54|19224.54|19343.39|19223.39|10
1629395490000|2021-08-19 17:51:30|19345.74|19225.74|19346.25|19226.25|19347.19|19227.19|19345.74|19225.74|9
1629395500000|2021-08-19 17:51:40|19346.26|19226.26|19347.35|19227.35|19348.16|19228.16|19346.14|19226.14|8
1629395510000|2021-08-19 17:51:50|19345.78|19225.78|19347.56|19227.56|19347.56|19227.56|19345.78|19225.78|10
1629395520000|2021-08-19 17:52:00|19347.92|19227.92|19346.04|19226.04|19347.92|19227.92|19346.04|19226.04|9
1629395530000|2021-08-19 17:52:10|19346.03|19226.03|19345.52|19225.52|19346.37|19226.37|19345.11|19225.11|8
1629395540000|2021-08-19 17:52:20|19345.06|19225.06|19349.07|19229.07|19349.07|19229.07|19343.73|19223.73|10
1629395550000|2021-08-19 17:52:30|19350.04|19230.04|19352.74|19232.74|19352.74|19232.74|19349.26|19229.26|10
1629395560000|2021-08-19 17:52:40|19352.76|19232.76|19357.87|19237.87|19357.87|19237.87|19352.51|19232.51|9
1629395570000|2021-08-19 17:52:50|19358|19238|19359.73|19239.73|19359.73|19239.73|19357.77|19237.77|9
1629395580000|2021-08-19 17:53:00|19359.79|19239.79|19359.89|19239.89|19361.28|19241.28|19359.7|19239.7|10
1629395590000|2021-08-19 17:53:10|19359.81|19239.81|19359.29|19239.29|19359.81|19239.81|19357.43|19237.43|10
1629395600000|2021-08-19 17:53:20|19358.12|19238.12|19366.66|19246.66|19366.66|19246.66|19358.12|19238.12|9
1629395610000|2021-08-19 17:53:30|19367.65|19247.65|19375.31|19255.31|19375.31|19255.31|19367.65|19247.65|10
1629395620000|2021-08-19 17:53:40|19374.92|19254.92|19380.73|19260.73|19380.73|19260.73|19374.92|19254.92|10
1629395630000|2021-08-19 17:53:50|19384.62|19264.62|19386.82|19266.82|19390.93|19270.93|19384.62|19264.62|10
1629395640000|2021-08-19 17:54:00|19385.23|19265.23|19386.52|19266.52|19386.52|19266.52|19384.29|19264.29|10
1629395650000|2021-08-19 17:54:10|19387.75|19267.75|19394.41|19274.41|19394.41|19274.41|19387.75|19267.75|10
1629395660000|2021-08-19 17:54:20|19394.78|19274.78|19392.84|19272.84|19394.78|19274.78|19391.03|19271.03|10
1629395670000|2021-08-19 17:54:30|19392.79|19272.79|19394.58|19274.58|19396.15|19276.15|19392.79|19272.79|10
1629395680000|2021-08-19 17:54:40|19393.84|19273.84|19393.39|19273.39|19393.84|19273.84|19391.12|19271.12|10
1629395690000|2021-08-19 17:54:50|19396.07|19276.07|19398.82|19278.82|19399.05|19279.05|19396.03|19276.03|10
1629395700000|2021-08-19 17:55:00|19398.49|19278.49|19393.58|19273.58|19399.69|19279.69|19393.58|19273.58|10
1629395710000|2021-08-19 17:55:10|19393.13|19273.13|19393.79|19273.79|19395|19275|19393.13|19273.13|10
1629395720000|2021-08-19 17:55:20|19393.52|19273.52|19384.25|19264.25|19393.71|19273.71|19384.25|19264.25|10
1629395730000|2021-08-19 17:55:30|19384.11|19264.11|19388.3|19268.3|19388.3|19268.3|19384.11|19264.11|10
1629395740000|2021-08-19 17:55:40|19387.6|19267.6|19386.92|19266.92|19387.6|19267.6|19386.77|19266.77|9
1629395750000|2021-08-19 17:55:50|19386.66|19266.66|19385.89|19265.89|19387.13|19267.13|19385.89|19265.89|10
1629395760000|2021-08-19 17:56:00|19385.79|19265.79|19383.08|19263.08|19385.79|19265.79|19381.82|19261.82|10
1629395770000|2021-08-19 17:56:10|19382.73|19262.73|19380.64|19260.64|19382.73|19262.73|19379.89|19259.89|9
1629395780000|2021-08-19 17:56:20|19383.22|19263.22|19389.98|19269.98|19389.98|19269.98|19382.65|19262.65|10
1629395790000|2021-08-19 17:56:30|19390.58|19270.58|19390.45|19270.45|19391.75|19271.75|19390.45|19270.45|10
1629395800000|2021-08-19 17:56:40|19390.06|19270.06|19391.47|19271.47|19392.13|19272.13|19389.82|19269.82|9
1629395810000|2021-08-19 17:56:50|19391.44|19271.44|19388.47|19268.47|19391.75|19271.75|19387.11|19267.11|10
1629395820000|2021-08-19 17:57:00|19388.78|19268.78|19387.07|19267.07|19388.99|19268.99|19387.05|19267.05|10
1629395830000|2021-08-19 17:57:10|19388.52|19268.52|19385.94|19265.94|19388.52|19268.52|19385.66|19265.66|10
1629395840000|2021-08-19 17:57:20|19385.75|19265.75|19380.7|19260.7|19385.75|19265.75|19379.24|19259.24|10
1629395850000|2021-08-19 17:57:30|19381.7|19261.7|19377.9|19257.9|19383.16|19263.16|19377.89|19257.89|10
1629395860000|2021-08-19 17:57:40|19377.59|19257.59|19375.16|19255.16|19377.59|19257.59|19375.16|19255.16|9
1629395870000|2021-08-19 17:57:50|19375.1|19255.1|19371.14|19251.14|19376.3|19256.3|19370.35|19250.35|10
1629395880000|2021-08-19 17:58:00|19370.79|19250.79|19366.44|19246.44|19370.79|19250.79|19366.44|19246.44|10
1629395890000|2021-08-19 17:58:10|19367.19|19247.19|19368.31|19248.31|19369.76|19249.76|19367.19|19247.19|10
1629395900000|2021-08-19 17:58:20|19368.11|19248.11|19370.15|19250.15|19370.83|19250.83|19368|19248|10
1629395910000|2021-08-19 17:58:30|19369.73|19249.73|19364.69|19244.69|19369.81|19249.81|19364.59|19244.59|10
1629395920000|2021-08-19 17:58:40|19364.39|19244.39|19362.87|19242.87|19364.99|19244.99|19360.97|19240.97|10
1629395930000|2021-08-19 17:58:50|19360.51|19240.51|19365.35|19245.35|19365.35|19245.35|19360.23|19240.23|10
1629395940000|2021-08-19 17:59:00|19365.81|19245.81|19370.7|19250.7|19370.7|19250.7|19365.81|19245.81|10
1629395950000|2021-08-19 17:59:10|19371.68|19251.68|19379.65|19259.65|19379.65|19259.65|19371.68|19251.68|10
1629395960000|2021-08-19 17:59:20|19380.98|19260.98|19387.48|19267.48|19387.48|19267.48|19380.98|19260.98|10
1629395970000|2021-08-19 17:59:30|19388.75|19268.75|19391.41|19271.41|19391.87|19271.87|19388.75|19268.75|10
1629395980000|2021-08-19 17:59:40|19391.2|19271.2|19390.86|19270.86|19391.55|19271.55|19390.16|19270.16|10
1629395990000|2021-08-19 17:59:50|19390.28|19270.28|19387.75|19267.75|19390.28|19270.28|19387.75|19267.75|10
1629396000000|2021-08-19 18:00:00|19388.52|19268.52|19393.69|19273.69|19393.69|19273.69|19387.45|19267.45|10
1629396010000|2021-08-19 18:00:10|19395.91|19275.91|19401.67|19281.67|19401.67|19281.67|19395.91|19275.91|9
1629396020000|2021-08-19 18:00:20|19402.12|19282.12|19403.67|19283.67|19404.6|19284.6|19402.12|19282.12|10
1629396030000|2021-08-19 18:00:30|19407.93|19287.93|19405.37|19285.37|19409.79|19289.79|19405.12|19285.12|10
1629396040000|2021-08-19 18:00:40|19407.38|19287.38|19411.27|19291.27|19411.61|19291.61|19405.82|19285.82|10
1629396050000|2021-08-19 18:00:50|19413.13|19293.13|19414.99|19294.99|19415.69|19295.69|19413.13|19293.13|10
1629396060000|2021-08-19 18:01:00|19414.79|19294.79|19413.74|19293.74|19414.89|19294.89|19412.8|19292.8|10
1629396070000|2021-08-19 18:01:10|19414.44|19294.44|19411.29|19291.29|19414.69|19294.69|19411.29|19291.29|10
1629396080000|2021-08-19 18:01:20|19411.6|19291.6|19412.12|19292.12|19412.84|19292.84|19411.27|19291.27|10
1629396090000|2021-08-19 18:01:30|19412.4|19292.4|19408.6|19288.6|19412.4|19292.4|19408.6|19288.6|10
1629396100000|2021-08-19 18:01:40|19408.69|19288.69|19402.86|19282.86|19408.69|19288.69|19402.6|19282.6|10
1629396110000|2021-08-19 18:01:50|19402.23|19282.23|19401.78|19281.78|19403.42|19283.42|19401.41|19281.41|10
1629396120000|2021-08-19 18:02:00|19401.66|19281.66|19401.6|19281.6|19402.8|19282.8|19400.23|19280.23|10
1629396130000|2021-08-19 18:02:10|19402.49|19282.49|19400.94|19280.94|19403.04|19283.04|19400.56|19280.56|10
1629396140000|2021-08-19 18:02:20|19400.59|19280.59|19401.2|19281.2|19401.39|19281.39|19400.31|19280.31|9
1629396150000|2021-08-19 18:02:30|19401.19|19281.19|19403.17|19283.17|19403.17|19283.17|19399.58|19279.58|10
1629396160000|2021-08-19 18:02:40|19403.6|19283.6|19405.11|19285.11|19406.42|19286.42|19403.6|19283.6|10
1629396170000|2021-08-19 18:02:50|19405.93|19285.93|19406.1|19286.1|19406.78|19286.78|19405.87|19285.87|10
1629396180000|2021-08-19 18:03:00|19406.08|19286.08|19407.46|19287.46|19408.3|19288.3|19406.08|19286.08|10
1629396190000|2021-08-19 18:03:10|19407.83|19287.83|19412.83|19292.83|19412.83|19292.83|19407.83|19287.83|10
1629396200000|2021-08-19 18:03:20|19413.09|19293.09|19409.58|19289.58|19413.09|19293.09|19409.58|19289.58|10
1629396210000|2021-08-19 18:03:30|19409.04|19289.04|19403.38|19283.38|19409.04|19289.04|19403.38|19283.38|10
1629396220000|2021-08-19 18:03:40|19403.44|19283.44|19398.63|19278.63|19403.44|19283.44|19397.6|19277.6|10
1629396230000|2021-08-19 18:03:50|19397.56|19277.56|19390.33|19270.33|19397.56|19277.56|19390.33|19270.33|10
1629396240000|2021-08-19 18:04:00|19390.65|19270.65|19393.58|19273.58|19393.58|19273.58|19390.16|19270.16|10
1629396250000|2021-08-19 18:04:10|19393.55|19273.55|19391.75|19271.75|19395.16|19275.16|19391.75|19271.75|10
1629396260000|2021-08-19 18:04:20|19391.23|19271.23|19385.35|19265.35|19391.23|19271.23|19385.35|19265.35|10
1629396270000|2021-08-19 18:04:30|19383.59|19263.59|19381.65|19261.65|19383.6|19263.6|19381.65|19261.65|9
1629396280000|2021-08-19 18:04:40|19381.59|19261.59|19379.71|19259.71|19381.82|19261.82|19379.71|19259.71|10
1629396290000|2021-08-19 18:04:50|19380.3|19260.3|19381.25|19261.25|19382.2|19262.2|19380.23|19260.23|10
1629396300000|2021-08-19 18:05:00|19381.59|19261.59|19387.01|19267.01|19387.01|19267.01|19381.45|19261.45|10
1629396310000|2021-08-19 18:05:10|19387.2|19267.2|19389.62|19269.62|19389.62|19269.62|19387.2|19267.2|10
1629396320000|2021-08-19 18:05:20|19389.55|19269.55|19393.2|19273.2|19393.2|19273.2|19389.55|19269.55|10
1629396330000|2021-08-19 18:05:30|19394.69|19274.69|19397.4|19277.4|19397.48|19277.48|19394.26|19274.26|10
1629396340000|2021-08-19 18:05:40|19397.33|19277.33|19403.24|19283.24|19403.24|19283.24|19397.33|19277.33|10
1629396350000|2021-08-19 18:05:50|19403.11|19283.11|19403.93|19283.93|19404.66|19284.66|19402.21|19282.21|10
1629396360000|2021-08-19 18:06:00|19403.5|19283.5|19407.47|19287.47|19407.47|19287.47|19402.57|19282.57|10
1629396370000|2021-08-19 18:06:10|19407.99|19287.99|19410.76|19290.76|19412.3|19292.3|19407.99|19287.99|10
1629396380000|2021-08-19 18:06:20|19410.63|19290.63|19415.32|19295.32|19415.32|19295.32|19410.63|19290.63|10
1629396390000|2021-08-19 18:06:30|19415.83|19295.83|19413.84|19293.84|19415.83|19295.83|19413.21|19293.21|10
1629396400000|2021-08-19 18:06:40|19414.49|19294.49|19415.28|19295.28|19415.6|19295.6|19414.01|19294.01|10
1629396410000|2021-08-19 18:06:50|19415.12|19295.12|19413.83|19293.83|19415.31|19295.31|19413.83|19293.83|10
1629396420000|2021-08-19 18:07:00|19414.16|19294.16|19412.53|19292.53|19415.91|19295.91|19412.53|19292.53|10
1629396430000|2021-08-19 18:07:10|19413.59|19293.59|19411.7|19291.7|19413.59|19293.59|19411.7|19291.7|8
1629396440000|2021-08-19 18:07:20|19411.35|19291.35|19409.27|19289.27|19411.35|19291.35|19408.31|19288.31|10
1629396450000|2021-08-19 18:07:30|19409.02|19289.02|19407.61|19287.61|19409.02|19289.02|19407.61|19287.61|9
1629396460000|2021-08-19 18:07:40|19407.8|19287.8|19406.94|19286.94|19408.12|19288.12|19406.3|19286.3|10
1629396470000|2021-08-19 18:07:50|19407.76|19287.76|19406.14|19286.14|19408.6|19288.6|19406.05|19286.05|9
1629396480000|2021-08-19 18:08:00|19406.34|19286.34|19406.06|19286.06|19407.29|19287.29|19405.37|19285.37|9
1629396490000|2021-08-19 18:08:10|19406.49|19286.49|19410.99|19290.99|19410.99|19290.99|19405.7|19285.7|10
1629396500000|2021-08-19 18:08:20|19411.19|19291.19|19412.21|19292.21|19412.21|19292.21|19410.81|19290.81|9
1629396510000|2021-08-19 18:08:30|19413.37|19293.37|19411.6|19291.6|19413.37|19293.37|19410.07|19290.07|9
1629396520000|2021-08-19 18:08:40|19410.39|19290.39|19412.49|19292.49|19413.38|19293.38|19410.39|19290.39|10
1629396530000|2021-08-19 18:08:50|19412.38|19292.38|19414.11|19294.11|19414.11|19294.11|19411.82|19291.82|9
1629396540000|2021-08-19 18:09:00|19412.55|19292.55|19415.07|19295.07|19415.07|19295.07|19412.55|19292.55|10
1629396550000|2021-08-19 18:09:10|19415|19295|19421.24|19301.24|19421.24|19301.24|19414.66|19294.66|10
1629396560000|2021-08-19 18:09:20|19421.65|19301.65|19427.62|19307.62|19427.97|19307.97|19421.65|19301.65|10
1629396570000|2021-08-19 18:09:30|19427.66|19307.66|19425.87|19305.87|19428.94|19308.94|19425.87|19305.87|10
1629396580000|2021-08-19 18:09:40|19424.91|19304.91|19420.01|19300.01|19425.74|19305.74|19420.01|19300.01|10
1629396590000|2021-08-19 18:09:50|19418.99|19298.99|19419.9|19299.9|19420.19|19300.19|19418.37|19298.37|10
1629396600000|2021-08-19 18:10:00|19419.67|19299.67|19433.21|19313.21|19433.21|19313.21|19419.62|19299.62|10
1629396610000|2021-08-19 18:10:10|19433.54|19313.54|19434.14|19314.14|19438.25|19318.25|19433.54|19313.54|10
1629396620000|2021-08-19 18:10:20|19435.45|19315.45|19436.07|19316.07|19437.14|19317.14|19435.26|19315.26|10
1629396630000|2021-08-19 18:10:30|19435.93|19315.93|19438.51|19318.51|19438.51|19318.51|19435.76|19315.76|10
1629396640000|2021-08-19 18:10:40|19438.09|19318.09|19437.86|19317.86|19439.81|19319.81|19437.38|19317.38|10
1629396650000|2021-08-19 18:10:50|19438.15|19318.15|19437.71|19317.71|19440.05|19320.05|19437.71|19317.71|10
1629396660000|2021-08-19 18:11:00|19438.2|19318.2|19438.9|19318.9|19438.99|19318.99|19437.93|19317.93|10
1629396670000|2021-08-19 18:11:10|19439.29|19319.29|19440.14|19320.14|19441.98|19321.98|19439.29|19319.29|10
1629396680000|2021-08-19 18:11:20|19440.06|19320.06|19438.98|19318.98|19441.31|19321.31|19438.44|19318.44|9
1629396690000|2021-08-19 18:11:30|19439.23|19319.23|19435.84|19315.84|19439.23|19319.23|19435.59|19315.59|9
1629396700000|2021-08-19 18:11:40|19437.1|19317.1|19439.88|19319.88|19440.71|19320.71|19437.1|19317.1|10
1629396710000|2021-08-19 18:11:50|19438.68|19318.68|19440.43|19320.43|19440.43|19320.43|19437.97|19317.97|10
1629396720000|2021-08-19 18:12:00|19439.74|19319.74|19440.06|19320.06|19440.54|19320.54|19438.19|19318.19|10
1629396730000|2021-08-19 18:12:10|19440.9|19320.9|19442.93|19322.93|19443.47|19323.47|19440.9|19320.9|10
1629396740000|2021-08-19 18:12:20|19443.01|19323.01|19443.28|19323.28|19444.76|19324.76|19443.01|19323.01|10
1629396750000|2021-08-19 18:12:30|19443.19|19323.19|19447.23|19327.23|19448.68|19328.68|19443.19|19323.19|10
1629396760000|2021-08-19 18:12:40|19447.16|19327.16|19447.82|19327.82|19447.82|19327.82|19445.57|19325.57|10
1629396770000|2021-08-19 18:12:50|19448.18|19328.18|19451.28|19331.28|19451.28|19331.28|19448.18|19328.18|10
1629396780000|2021-08-19 18:13:00|19451.72|19331.72|19454.22|19334.22|19454.27|19334.27|19451.72|19331.72|10
1629396790000|2021-08-19 18:13:10|19454.46|19334.46|19453.41|19333.41|19454.81|19334.81|19452.69|19332.69|10
1629396800000|2021-08-19 18:13:20|19454|19334|19454.3|19334.3|19454.7|19334.7|19453.51|19333.51|10
1629396810000|2021-08-19 18:13:30|19454.13|19334.13|19453.23|19333.23|19455.4|19335.4|19453.23|19333.23|10
1629396820000|2021-08-19 18:13:40|19453.15|19333.15|19451.16|19331.16|19453.15|19333.15|19450.2|19330.2|9
1629396830000|2021-08-19 18:13:50|19451.32|19331.32|19451.4|19331.4|19454.34|19334.34|19451.32|19331.32|10
1629396840000|2021-08-19 18:14:00|19450.57|19330.57|19450.9|19330.9|19451.43|19331.43|19449.61|19329.61|9
1629396850000|2021-08-19 18:14:10|19449.85|19329.85|19451.37|19331.37|19451.39|19331.39|19448.98|19328.98|10
1629396860000|2021-08-19 18:14:20|19451.34|19331.34|19449.57|19329.57|19452.1|19332.1|19449.55|19329.55|10
1629396870000|2021-08-19 18:14:30|19449.54|19329.54|19450.27|19330.27|19450.27|19330.27|19448|19328|10
1629396880000|2021-08-19 18:14:40|19450.05|19330.05|19451.88|19331.88|19452.28|19332.28|19449.71|19329.71|10
1629396890000|2021-08-19 18:14:50|19451.79|19331.79|19452.26|19332.26|19452.89|19332.89|19450.17|19330.17|10
1629396900000|2021-08-19 18:15:00|19452.07|19332.07|19451.82|19331.82|19452.07|19332.07|19450.62|19330.62|9
1629396910000|2021-08-19 18:15:10|19453.38|19333.38|19458.11|19338.11|19458.11|19338.11|19453.38|19333.38|10
1629396920000|2021-08-19 18:15:20|19459.86|19339.86|19466.43|19346.43|19466.43|19346.43|19459.75|19339.75|10
1629396930000|2021-08-19 18:15:30|19468.76|19348.76|19468.68|19348.68|19469.53|19349.53|19466.68|19346.68|10
1629396940000|2021-08-19 18:15:40|19468.48|19348.48|19472.44|19352.44|19473.3|19353.3|19468.48|19348.48|10
1629396950000|2021-08-19 18:15:50|19470.6|19350.6|19474.65|19354.65|19474.65|19354.65|19470.49|19350.49|10
1629396960000|2021-08-19 18:16:00|19474.51|19354.51|19481.09|19361.09|19481.09|19361.09|19474.51|19354.51|10
1629396970000|2021-08-19 18:16:10|19481.72|19361.72|19486.33|19366.33|19486.33|19366.33|19481.72|19361.72|10
1629396980000|2021-08-19 18:16:20|19486.2|19366.2|19485.97|19365.97|19487.08|19367.08|19484.64|19364.64|10
1629396990000|2021-08-19 18:16:30|19484.76|19364.76|19488.71|19368.71|19488.71|19368.71|19484.76|19364.76|10
1629397000000|2021-08-19 18:16:40|19488.82|19368.82|19495.61|19375.61|19495.61|19375.61|19488.82|19368.82|10
1629397010000|2021-08-19 18:16:50|19495.04|19375.04|19498.13|19378.13|19498.13|19378.13|19494.29|19374.29|9
1629397020000|2021-08-19 18:17:00|19498.16|19378.16|19493.14|19373.14|19498.16|19378.16|19493.14|19373.14|10
1629397030000|2021-08-19 18:17:10|19493.35|19373.35|19493.13|19373.13|19493.94|19373.94|19492.59|19372.59|10
1629397040000|2021-08-19 18:17:20|19493.37|19373.37|19497.52|19377.52|19497.52|19377.52|19492.76|19372.76|10
1629397050000|2021-08-19 18:17:30|19497.53|19377.53|19496.55|19376.55|19497.53|19377.53|19495.96|19375.96|10
1629397060000|2021-08-19 18:17:40|19496.91|19376.91|19500.06|19380.06|19500.06|19380.06|19496.91|19376.91|10
1629397070000|2021-08-19 18:17:50|19501.14|19381.14|19505.99|19385.99|19507.51|19387.51|19501.14|19381.14|10
1629397080000|2021-08-19 18:18:00|19506.76|19386.76|19508.86|19388.86|19509.74|19389.74|19506.76|19386.76|10
1629397090000|2021-08-19 18:18:10|19508.98|19388.98|19507.83|19387.83|19509.16|19389.16|19507.39|19387.39|10
1629397100000|2021-08-19 18:18:20|19508.11|19388.11|19506.14|19386.14|19508.78|19388.78|19506.14|19386.14|10
1629397110000|2021-08-19 18:18:30|19504.4|19384.4|19501.44|19381.44|19505.32|19385.32|19500.8|19380.8|10
1629397120000|2021-08-19 18:18:40|19501.75|19381.75|19506.03|19386.03|19507.42|19387.42|19501.75|19381.75|10
1629397130000|2021-08-19 18:18:50|19507.57|19387.57|19508.77|19388.77|19509.99|19389.99|19507.57|19387.57|9
1629397140000|2021-08-19 18:19:00|19509.03|19389.03|19511.89|19391.89|19511.89|19391.89|19508.88|19388.88|10
1629397150000|2021-08-19 18:19:10|19511.82|19391.82|19514.75|19394.75|19514.75|19394.75|19511.82|19391.82|10
1629397160000|2021-08-19 18:19:20|19513.97|19393.97|19514.02|19394.02|19514.92|19394.92|19512.88|19392.88|10
1629397170000|2021-08-19 18:19:30|19514.03|19394.03|19513.88|19393.88|19515.08|19395.08|19513.88|19393.88|10
1629397180000|2021-08-19 18:19:40|19514.01|19394.01|19511.28|19391.28|19514.01|19394.01|19511.28|19391.28|10
1629397190000|2021-08-19 18:19:50|19512.89|19392.89|19512.53|19392.53|19513.07|19393.07|19512.14|19392.14|9
1629397200000|2021-08-19 18:20:00|19512.59|19392.59|19512.14|19392.14|19513.01|19393.01|19510.43|19390.43|10
1629397210000|2021-08-19 18:20:10|19511.87|19391.87|19509.83|19389.83|19511.87|19391.87|19509.31|19389.31|10
1629397220000|2021-08-19 18:20:20|19509.63|19389.63|19512.74|19392.74|19513.33|19393.33|19508.89|19388.89|10
1629397230000|2021-08-19 18:20:30|19512.9|19392.9|19512.62|19392.62|19513.48|19393.48|19512.12|19392.12|10
1629397240000|2021-08-19 18:20:40|19512.68|19392.68|19518.95|19398.95|19518.95|19398.95|19512.68|19392.68|10
1629397250000|2021-08-19 18:20:50|19518.43|19398.43|19521.1|19401.1|19521.1|19401.1|19518.43|19398.43|9
1629397260000|2021-08-19 18:21:00|19519.88|19399.88|19521.14|19401.14|19521.26|19401.26|19519.56|19399.56|10
1629397270000|2021-08-19 18:21:10|19521.58|19401.58|19522.2|19402.2|19523.65|19403.65|19521.58|19401.58|9
1629397280000|2021-08-19 18:21:20|19522.28|19402.28|19523.21|19403.21|19523.56|19403.56|19521.54|19401.54|10
1629397290000|2021-08-19 18:21:30|19521.81|19401.81|19520.56|19400.56|19521.81|19401.81|19518.52|19398.52|9
1629397300000|2021-08-19 18:21:40|19520.43|19400.43|19521.89|19401.89|19521.89|19401.89|19520.24|19400.24|8
1629397310000|2021-08-19 18:21:50|19522.6|19402.6|19520.88|19400.88|19522.6|19402.6|19520.58|19400.58|8
1629397320000|2021-08-19 18:22:00|19521.57|19401.57|19523.24|19403.24|19523.52|19403.52|19521.57|19401.57|9
1629397330000|2021-08-19 18:22:10|19524.05|19404.05|19521.68|19401.68|19524.24|19404.24|19519.22|19399.22|10
1629397340000|2021-08-19 18:22:20|19516.69|19396.69|19511.92|19391.92|19516.69|19396.69|19508.64|19388.64|10
1629397350000|2021-08-19 18:22:30|19511.81|19391.81|19510.27|19390.27|19511.81|19391.81|19509.78|19389.78|9
1629397360000|2021-08-19 18:22:40|19507.54|19387.54|19502.26|19382.26|19507.54|19387.54|19502.26|19382.26|10
1629397370000|2021-08-19 18:22:50|19502.12|19382.12|19483.97|19363.97|19502.12|19382.12|19483.97|19363.97|10
1629397380000|2021-08-19 18:23:00|19483.49|19363.49|19483.44|19363.44|19483.49|19363.49|19479.6|19359.6|10
1629397390000|2021-08-19 18:23:10|19483.95|19363.95|19487.67|19367.67|19489.08|19369.08|19483.85|19363.85|10
1629397400000|2021-08-19 18:23:20|19487.73|19367.73|19490.56|19370.56|19490.56|19370.56|19487.73|19367.73|10
1629397410000|2021-08-19 18:23:30|19491.48|19371.48|19497.35|19377.35|19497.45|19377.45|19491.46|19371.46|10
1629397420000|2021-08-19 18:23:40|19498.7|19378.7|19505.01|19385.01|19505.01|19385.01|19498.7|19378.7|9
1629397430000|2021-08-19 18:23:50|19505.04|19385.04|19508.94|19388.94|19509.23|19389.23|19505.04|19385.04|10
1629397440000|2021-08-19 18:24:00|19510.83|19390.83|19517.59|19397.59|19517.59|19397.59|19510.83|19390.83|10
1629397450000|2021-08-19 18:24:10|19518.39|19398.39|19523.11|19403.11|19524.5|19404.5|19518.39|19398.39|10
1629397460000|2021-08-19 18:24:20|19522.99|19402.99|19521.81|19401.81|19522.99|19402.99|19521.16|19401.16|10
1629397470000|2021-08-19 18:24:30|19522.24|19402.24|19519.76|19399.76|19522.24|19402.24|19519.53|19399.53|10
1629397480000|2021-08-19 18:24:40|19519.8|19399.8|19519.52|19399.52|19519.8|19399.8|19518.4|19398.4|10
1629397490000|2021-08-19 18:24:50|19520.42|19400.42|19523.45|19403.45|19523.45|19403.45|19519.65|19399.65|10
1629397500000|2021-08-19 18:25:00|19523.28|19403.28|19519.77|19399.77|19523.73|19403.73|19519.77|19399.77|9
1629397510000|2021-08-19 18:25:10|19520.2|19400.2|19533.15|19413.15|19533.15|19413.15|19519.95|19399.95|10
1629397520000|2021-08-19 18:25:20|19534.99|19414.99|19555.27|19435.27|19556.04|19436.04|19531.28|19411.28|10
1629397530000|2021-08-19 18:25:30|19564.22|19444.22|19615.72|19495.72|19615.72|19495.72|19564.22|19444.22|10
1629397540000|2021-08-19 18:25:40|19611.16|19491.16|19627.92|19507.92|19627.92|19507.92|19611.16|19491.16|10
1629397550000|2021-08-19 18:25:50|19626.78|19506.78|19636.13|19516.13|19636.85|19516.85|19626.78|19506.78|10
1629397560000|2021-08-19 18:26:00|19637.82|19517.82|19639.82|19519.82|19640.79|19520.79|19633.77|19513.77|10
1629397570000|2021-08-19 18:26:10|19639.87|19519.87|19642.4|19522.4|19642.4|19522.4|19639.06|19519.06|10
1629397580000|2021-08-19 18:26:20|19642.04|19522.04|19650.82|19530.82|19652.02|19532.02|19642.04|19522.04|10
1629397590000|2021-08-19 18:26:30|19652.07|19532.07|19670.76|19550.76|19670.76|19550.76|19652.07|19532.07|10
1629397600000|2021-08-19 18:26:40|19671.41|19551.41|19677.99|19557.99|19679.81|19559.81|19671.41|19551.41|10
1629397610000|2021-08-19 18:26:50|19677.17|19557.17|19667.52|19547.52|19677.17|19557.17|19667.52|19547.52|10
1629397620000|2021-08-19 18:27:00|19667.05|19547.05|19666.98|19546.98|19669.31|19549.31|19665.55|19545.55|10
1629397630000|2021-08-19 18:27:10|19668.02|19548.02|19678.75|19558.75|19679.58|19559.58|19668.02|19548.02|10
1629397640000|2021-08-19 18:27:20|19679.78|19559.78|19686.07|19566.07|19686.07|19566.07|19679.78|19559.78|10
1629397650000|2021-08-19 18:27:30|19685.89|19565.89|19671.78|19551.78|19685.89|19565.89|19671.78|19551.78|10
1629397660000|2021-08-19 18:27:40|19672.03|19552.03|19673.04|19553.04|19673.04|19553.04|19668.57|19548.57|10
1629397670000|2021-08-19 18:27:50|19675.57|19555.57|19658.28|19538.28|19675.57|19555.57|19658.28|19538.28|10
1629397680000|2021-08-19 18:28:00|19657.48|19537.48|19652.78|19532.78|19657.48|19537.48|19652.3|19532.3|10
1629397690000|2021-08-19 18:28:10|19652.91|19532.91|19667.02|19547.02|19668.32|19548.32|19652.91|19532.91|10
1629397700000|2021-08-19 18:28:20|19667.35|19547.35|19655.51|19535.51|19667.35|19547.35|19655.51|19535.51|10
1629397710000|2021-08-19 18:28:30|19654.68|19534.68|19650.43|19530.43|19654.68|19534.68|19650.37|19530.37|9
1629397720000|2021-08-19 18:28:40|19650.08|19530.08|19650.77|19530.77|19650.77|19530.77|19646.73|19526.73|10
1629397730000|2021-08-19 18:28:50|19649.88|19529.88|19640.05|19520.05|19649.88|19529.88|19640.05|19520.05|10
1629397740000|2021-08-19 18:29:00|19639.88|19519.88|19631.61|19511.61|19639.88|19519.88|19631.61|19511.61|10
1629397750000|2021-08-19 18:29:10|19631.72|19511.72|19638.67|19518.67|19638.67|19518.67|19631.4|19511.4|10
1629397760000|2021-08-19 18:29:20|19638.11|19518.11|19642.26|19522.26|19644.15|19524.15|19637.8|19517.8|10
1629397770000|2021-08-19 18:29:30|19641.59|19521.59|19644.01|19524.01|19644.01|19524.01|19638.72|19518.72|10
1629397780000|2021-08-19 18:29:40|19644.2|19524.2|19640.14|19520.14|19644.66|19524.66|19639.9|19519.9|10
1629397790000|2021-08-19 18:29:50|19640.53|19520.53|19641.02|19521.02|19643.28|19523.28|19640.53|19520.53|10
1629397800000|2021-08-19 18:30:00|19641.04|19521.04|19642.17|19522.17|19642.17|19522.17|19637.35|19517.35|10
1629397810000|2021-08-19 18:30:10|19640.78|19520.78|19652.46|19532.46|19652.46|19532.46|19640.78|19520.78|10
1629397820000|2021-08-19 18:30:20|19652.28|19532.28|19652.51|19532.51|19655.47|19535.47|19651.55|19531.55|10
1629397830000|2021-08-19 18:30:30|19656.77|19536.77|19661.75|19541.75|19662.62|19542.62|19654.72|19534.72|10
1629397840000|2021-08-19 18:30:40|19663.7|19543.7|19681.48|19561.48|19681.48|19561.48|19663.7|19543.7|10
1629397850000|2021-08-19 18:30:50|19681.5|19561.5|19696.79|19576.79|19697.17|19577.17|19681.5|19561.5|10
1629397860000|2021-08-19 18:31:00|19699.05|19579.05|19706.66|19586.66|19706.66|19586.66|19698.85|19578.85|10
1629397870000|2021-08-19 18:31:10|19707.76|19587.76|19708.19|19588.19|19711.03|19591.03|19707.1|19587.1|10
1629397880000|2021-08-19 18:31:20|19708.21|19588.21|19724.88|19604.88|19725.17|19605.17|19708.21|19588.21|10
1629397890000|2021-08-19 18:31:30|19724.97|19604.97|19728.77|19608.77|19729.48|19609.48|19724.97|19604.97|10
1629397900000|2021-08-19 18:31:40|19729.78|19609.78|19730.54|19610.54|19731.67|19611.67|19728.79|19608.79|10
1629397910000|2021-08-19 18:31:50|19730.41|19610.41|19742.58|19622.58|19742.96|19622.96|19729.91|19609.91|10
1629397920000|2021-08-19 18:32:00|19743.29|19623.29|19745.77|19625.77|19748.37|19628.37|19743.29|19623.29|10
1629397930000|2021-08-19 18:32:10|19743.82|19623.82|19732.87|19612.87|19743.82|19623.82|19732.04|19612.04|10
1629397940000|2021-08-19 18:32:20|19731.62|19611.62|19734.66|19614.66|19734.66|19614.66|19731.62|19611.62|10
1629397950000|2021-08-19 18:32:30|19735.45|19615.45|19730.26|19610.26|19735.45|19615.45|19730.26|19610.26|10
1629397960000|2021-08-19 18:32:40|19732.22|19612.22|19724.85|19604.85|19732.22|19612.22|19724.65|19604.65|10
1629397970000|2021-08-19 18:32:50|19725.05|19605.05|19720.42|19600.42|19725.05|19605.05|19719.08|19599.08|10
1629397980000|2021-08-19 18:33:00|19720.5|19600.5|19715.87|19595.87|19720.5|19600.5|19715.87|19595.87|9
1629397990000|2021-08-19 18:33:10|19717.52|19597.52|19721.08|19601.08|19721.5|19601.5|19717.52|19597.52|10
1629398000000|2021-08-19 18:33:20|19720.83|19600.83|19717.06|19597.06|19720.83|19600.83|19717.06|19597.06|10
1629398010000|2021-08-19 18:33:30|19715.97|19595.97|19714.9|19594.9|19715.97|19595.97|19712.76|19592.76|10
1629398020000|2021-08-19 18:33:40|19714.74|19594.74|19712.01|19592.01|19714.82|19594.82|19712.01|19592.01|10
1629398030000|2021-08-19 18:33:50|19710.27|19590.27|19713.35|19593.35|19716.06|19596.06|19710.27|19590.27|10
1629398040000|2021-08-19 18:34:00|19714.29|19594.29|19725.99|19605.99|19725.99|19605.99|19714.29|19594.29|10
1629398050000|2021-08-19 18:34:10|19727.47|19607.47|19732.15|19612.15|19732.15|19612.15|19727.45|19607.45|10
1629398060000|2021-08-19 18:34:20|19733.28|19613.28|19734.63|19614.63|19735.62|19615.62|19733.28|19613.28|10
1629398070000|2021-08-19 18:34:30|19734.93|19614.93|19729.21|19609.21|19734.93|19614.93|19729.21|19609.21|10
1629398080000|2021-08-19 18:34:40|19727.71|19607.71|19722.72|19602.72|19727.71|19607.71|19722.72|19602.72|10
1629398090000|2021-08-19 18:34:50|19723.27|19603.27|19728.14|19608.14|19728.14|19608.14|19723.27|19603.27|10
1629398100000|2021-08-19 18:35:00|19729.08|19609.08|19722.25|19602.25|19729.13|19609.13|19719.51|19599.51|10
1629398110000|2021-08-19 18:35:10|19721.26|19601.26|19720.01|19600.01|19722.09|19602.09|19719.56|19599.56|10
1629398120000|2021-08-19 18:35:20|19720.18|19600.18|19725.64|19605.64|19727.62|19607.62|19720.18|19600.18|10
1629398130000|2021-08-19 18:35:30|19726.03|19606.03|19733.77|19613.77|19733.77|19613.77|19726.03|19606.03|10
1629398140000|2021-08-19 18:35:40|19732.62|19612.62|19739.58|19619.58|19739.7|19619.7|19732.62|19612.62|10
1629398150000|2021-08-19 18:35:50|19740.21|19620.21|19734.31|19614.31|19740.21|19620.21|19734.31|19614.31|10
1629398160000|2021-08-19 18:36:00|19734.34|19614.34|19735.21|19615.21|19735.74|19615.74|19732.47|19612.47|10
1629398170000|2021-08-19 18:36:10|19735.23|19615.23|19739.27|19619.27|19739.27|19619.27|19735.23|19615.23|10
1629398180000|2021-08-19 18:36:20|19739.93|19619.93|19738.78|19618.78|19740.28|19620.28|19737.46|19617.46|10
1629398190000|2021-08-19 18:36:30|19738.54|19618.54|19740.4|19620.4|19740.4|19620.4|19736.15|19616.15|10
1629398200000|2021-08-19 18:36:40|19741.31|19621.31|19741.6|19621.6|19743.11|19623.11|19740.89|19620.89|10
1629398210000|2021-08-19 18:36:50|19741.25|19621.25|19737.51|19617.51|19741.25|19621.25|19737.16|19617.16|10
1629398220000|2021-08-19 18:37:00|19737.89|19617.89|19733.67|19613.67|19737.89|19617.89|19733.67|19613.67|10
1629398230000|2021-08-19 18:37:10|19732.8|19612.8|19731.4|19611.4|19733.77|19613.77|19731.4|19611.4|10
1629398240000|2021-08-19 18:37:20|19730.73|19610.73|19727.96|19607.96|19730.73|19610.73|19727.96|19607.96|10
1629398250000|2021-08-19 18:37:30|19724.65|19604.65|19712.93|19592.93|19724.65|19604.65|19712.93|19592.93|10
1629398260000|2021-08-19 18:37:40|19711.7|19591.7|19703.24|19583.24|19711.7|19591.7|19703.24|19583.24|10
1629398270000|2021-08-19 18:37:50|19702.99|19582.99|19705|19585|19705.38|19585.38|19702.81|19582.81|10
1629398280000|2021-08-19 18:38:00|19704.97|19584.97|19701.35|19581.35|19705.97|19585.97|19701.35|19581.35|10
1629398290000|2021-08-19 18:38:10|19701.32|19581.32|19698.92|19578.92|19701.94|19581.94|19698.92|19578.92|10
1629398300000|2021-08-19 18:38:20|19696.81|19576.81|19682.63|19562.63|19696.84|19576.84|19682.63|19562.63|10
1629398310000|2021-08-19 18:38:30|19682.43|19562.43|19680.47|19560.47|19683.19|19563.19|19680.47|19560.47|10
1629398320000|2021-08-19 18:38:40|19681.45|19561.45|19680.92|19560.92|19681.45|19561.45|19679.19|19559.19|10
1629398330000|2021-08-19 18:38:50|19681.37|19561.37|19677.56|19557.56|19681.53|19561.53|19676.74|19556.74|10
1629398340000|2021-08-19 18:39:00|19677.17|19557.17|19678.41|19558.41|19678.41|19558.41|19676.7|19556.7|10
1629398350000|2021-08-19 18:39:10|19676.62|19556.62|19680.34|19560.34|19680.34|19560.34|19676.12|19556.12|10
1629398360000|2021-08-19 18:39:20|19679.85|19559.85|19682.37|19562.37|19684.17|19564.17|19679.85|19559.85|10
1629398370000|2021-08-19 18:39:30|19681.85|19561.85|19684.51|19564.51|19684.51|19564.51|19681.5|19561.5|10
1629398380000|2021-08-19 18:39:40|19684.52|19564.52|19690.42|19570.42|19690.42|19570.42|19684.03|19564.03|10
1629398390000|2021-08-19 18:39:50|19690.72|19570.72|19699.12|19579.12|19699.12|19579.12|19690.72|19570.72|10
1629398400000|2021-08-19 18:40:00|19698.34|19578.34|19694.34|19574.34|19698.34|19578.34|19693.5|19573.5|10
1629398410000|2021-08-19 18:40:10|19694.73|19574.73|19708.22|19588.22|19708.22|19588.22|19694.73|19574.73|10
1629398420000|2021-08-19 18:40:20|19708.39|19588.39|19713.67|19593.67|19713.96|19593.96|19708.39|19588.39|10
1629398430000|2021-08-19 18:40:30|19713.68|19593.68|19720.76|19600.76|19720.76|19600.76|19713.62|19593.62|10
1629398440000|2021-08-19 18:40:40|19720.51|19600.51|19715.73|19595.73|19720.51|19600.51|19715.73|19595.73|10
1629398450000|2021-08-19 18:40:50|19714.71|19594.71|19711.37|19591.37|19714.71|19594.71|19710.36|19590.36|10
1629398460000|2021-08-19 18:41:00|19711.23|19591.23|19711.4|19591.4|19711.51|19591.51|19710.07|19590.07|10
1629398470000|2021-08-19 18:41:10|19711.75|19591.75|19712.43|19592.43|19713.52|19593.52|19711.75|19591.75|10
1629398480000|2021-08-19 18:41:20|19712.38|19592.38|19710.49|19590.49|19712.38|19592.38|19707.61|19587.61|10
1629398490000|2021-08-19 18:41:30|19710.53|19590.53|19715.91|19595.91|19716.35|19596.35|19710.53|19590.53|10
1629398500000|2021-08-19 18:41:40|19716.15|19596.15|19713.03|19593.03|19717.81|19597.81|19713.03|19593.03|10
1629398510000|2021-08-19 18:41:50|19712.92|19592.92|19707.89|19587.89|19712.92|19592.92|19707.89|19587.89|10
1629398520000|2021-08-19 18:42:00|19708.77|19588.77|19708.33|19588.33|19708.83|19588.83|19706.8|19586.8|10
1629398530000|2021-08-19 18:42:10|19708.46|19588.46|19714.51|19594.51|19714.51|19594.51|19708.46|19588.46|10
1629398540000|2021-08-19 18:42:20|19715.1|19595.1|19717.22|19597.22|19717.55|19597.55|19715.1|19595.1|10
1629398550000|2021-08-19 18:42:30|19718.32|19598.32|19717.35|19597.35|19719.08|19599.08|19717.28|19597.28|10
1629398560000|2021-08-19 18:42:40|19717.6|19597.6|19716.77|19596.77|19718.35|19598.35|19716.13|19596.13|10
1629398570000|2021-08-19 18:42:50|19716.56|19596.56|19716.61|19596.61|19717.48|19597.48|19716.56|19596.56|10
1629398580000|2021-08-19 18:43:00|19716.08|19596.08|19715.5|19595.5|19717.58|19597.58|19715.3|19595.3|10
1629398590000|2021-08-19 18:43:10|19715.32|19595.32|19715.06|19595.06|19716.06|19596.06|19715.06|19595.06|9
1629398600000|2021-08-19 18:43:20|19715.14|19595.14|19715.2|19595.2|19715.73|19595.73|19712.7|19592.7|10
1629398610000|2021-08-19 18:43:30|19717.31|19597.31|19720.5|19600.5|19720.5|19600.5|19716.03|19596.03|10
1629398620000|2021-08-19 18:43:40|19720.43|19600.43|19722.13|19602.13|19722.23|19602.23|19719.4|19599.4|10
1629398630000|2021-08-19 18:43:50|19722.46|19602.46|19724.14|19604.14|19724.14|19604.14|19721.53|19601.53|10
1629398640000|2021-08-19 18:44:00|19724.79|19604.79|19727.81|19607.81|19727.81|19607.81|19724.79|19604.79|9
1629398650000|2021-08-19 18:44:10|19729.44|19609.44|19735.07|19615.07|19735.07|19615.07|19729.44|19609.44|10
1629398660000|2021-08-19 18:44:20|19735.02|19615.02|19731.7|19611.7|19735.02|19615.02|19731.7|19611.7|10
1629398670000|2021-08-19 18:44:30|19731.36|19611.36|19730.8|19610.8|19731.62|19611.62|19728.86|19608.86|10
1629398680000|2021-08-19 18:44:40|19732.36|19612.36|19735.48|19615.48|19735.65|19615.65|19732.31|19612.31|10
1629398690000|2021-08-19 18:44:50|19735.47|19615.47|19737.83|19617.83|19738.67|19618.67|19733.13|19613.13|10
1629398700000|2021-08-19 18:45:00|19737.93|19617.93|19755.41|19635.41|19755.41|19635.41|19737.93|19617.93|10
1629398710000|2021-08-19 18:45:10|19758.1|19638.1|19772.77|19652.77|19772.77|19652.77|19758.1|19638.1|10
1629398720000|2021-08-19 18:45:20|19774.06|19654.06|19772.07|19652.07|19774.06|19654.06|19772.07|19652.07|10
1629398730000|2021-08-19 18:45:30|19771.11|19651.11|19768.11|19648.11|19772.08|19652.08|19768.11|19648.11|10
1629398740000|2021-08-19 18:45:40|19768.32|19648.32|19757.84|19637.84|19768.32|19648.32|19757.84|19637.84|10
1629398750000|2021-08-19 18:45:50|19755.79|19635.79|19742.86|19622.86|19755.79|19635.79|19742.86|19622.86|10
1629398760000|2021-08-19 18:46:00|19740.76|19620.76|19737.29|19617.29|19741.66|19621.66|19737.29|19617.29|10
1629398770000|2021-08-19 18:46:10|19736.39|19616.39|19733.42|19613.42|19737.94|19617.94|19733.42|19613.42|10
1629398780000|2021-08-19 18:46:20|19732.76|19612.76|19722.46|19602.46|19733.04|19613.04|19722.46|19602.46|10
1629398790000|2021-08-19 18:46:30|19722.33|19602.33|19708.72|19588.72|19722.33|19602.33|19708.72|19588.72|10
1629398800000|2021-08-19 18:46:40|19708.2|19588.2|19707.66|19587.66|19709.58|19589.58|19707.66|19587.66|9
1629398810000|2021-08-19 18:46:50|19707.73|19587.73|19699.4|19579.4|19707.73|19587.73|19699.4|19579.4|10
1629398820000|2021-08-19 18:47:00|19699.57|19579.57|19699.9|19579.9|19699.99|19579.99|19696.44|19576.44|10
1629398830000|2021-08-19 18:47:10|19698.16|19578.16|19704.78|19584.78|19704.78|19584.78|19698.07|19578.07|10
1629398840000|2021-08-19 18:47:20|19705.65|19585.65|19712.6|19592.6|19712.6|19592.6|19705.65|19585.65|10
1629398850000|2021-08-19 18:47:30|19713.31|19593.31|19709.57|19589.57|19715.38|19595.38|19709.57|19589.57|10
1629398860000|2021-08-19 18:47:40|19709.18|19589.18|19698.98|19578.98|19709.18|19589.18|19698.44|19578.44|10
1629398870000|2021-08-19 18:47:50|19699.05|19579.05|19691.29|19571.29|19699.05|19579.05|19691.22|19571.22|10
1629398880000|2021-08-19 18:48:00|19691.31|19571.31|19692.76|19572.76|19693.09|19573.09|19689.61|19569.61|10
1629398890000|2021-08-19 18:48:10|19692.66|19572.66|19697.11|19577.11|19697.11|19577.11|19691.46|19571.46|10
1629398900000|2021-08-19 18:48:20|19696.14|19576.14|19699.85|19579.85|19699.85|19579.85|19696.14|19576.14|9
1629398910000|2021-08-19 18:48:30|19699.99|19579.99|19697.77|19577.77|19700.85|19580.85|19697.77|19577.77|10
1629398920000|2021-08-19 18:48:40|19699.16|19579.16|19700.37|19580.37|19700.37|19580.37|19698.17|19578.17|10
1629398930000|2021-08-19 18:48:50|19700.44|19580.44|19703.73|19583.73|19703.73|19583.73|19700.44|19580.44|10
1629398940000|2021-08-19 18:49:00|19703.56|19583.56|19702.99|19582.99|19704.26|19584.26|19702.99|19582.99|10
1629398950000|2021-08-19 18:49:10|19702.45|19582.45|19701.88|19581.88|19702.93|19582.93|19701.11|19581.11|10
1629398960000|2021-08-19 18:49:20|19701.55|19581.55|19705.19|19585.19|19705.19|19585.19|19701.42|19581.42|10
1629398970000|2021-08-19 18:49:30|19705.9|19585.9|19708.92|19588.92|19709.38|19589.38|19705.9|19585.9|10
1629398980000|2021-08-19 18:49:40|19709.09|19589.09|19711.97|19591.97|19711.97|19591.97|19709.09|19589.09|10
1629398990000|2021-08-19 18:49:50|19711.87|19591.87|19711.21|19591.21|19711.87|19591.87|19710.37|19590.37|10
1629399000000|2021-08-19 18:50:00|19710.82|19590.82|19711.02|19591.02|19712.41|19592.41|19710.47|19590.47|10
1629399010000|2021-08-19 18:50:10|19709.23|19589.23|19719.65|19599.65|19719.65|19599.65|19708.92|19588.92|10
1629399020000|2021-08-19 18:50:20|19720.55|19600.55|19733.17|19613.17|19733.17|19613.17|19720.55|19600.55|10
1629399030000|2021-08-19 18:50:30|19732.25|19612.25|19733.07|19613.07|19734.68|19614.68|19732.25|19612.25|10
1629399040000|2021-08-19 18:50:40|19732.3|19612.3|19727.27|19607.27|19732.3|19612.3|19725.74|19605.74|10
1629399050000|2021-08-19 18:50:50|19726.68|19606.68|19726.15|19606.15|19727.67|19607.67|19724.19|19604.19|10
1629399060000|2021-08-19 18:51:00|19728.54|19608.54|19737.92|19617.92|19737.92|19617.92|19727.83|19607.83|10
1629399070000|2021-08-19 18:51:10|19737.2|19617.2|19736.51|19616.51|19737.2|19617.2|19733.86|19613.86|9
1629399080000|2021-08-19 18:51:20|19737.09|19617.09|19740.84|19620.84|19742.25|19622.25|19737.09|19617.09|10
1629399090000|2021-08-19 18:51:30|19741.39|19621.39|19742|19622|19743.37|19623.37|19741.35|19621.35|10
1629399100000|2021-08-19 18:51:40|19741.42|19621.42|19734.43|19614.43|19741.68|19621.68|19734.07|19614.07|9
1629399110000|2021-08-19 18:51:50|19734.34|19614.34|19734.36|19614.36|19735.88|19615.88|19733.47|19613.47|10
1629399120000|2021-08-19 18:52:00|19732.22|19612.22|19731.37|19611.37|19734.14|19614.14|19731.11|19611.11|10
1629399130000|2021-08-19 18:52:10|19731.55|19611.55|19732.38|19612.38|19732.73|19612.73|19731.55|19611.55|10
1629399140000|2021-08-19 18:52:20|19732.42|19612.42|19734.18|19614.18|19734.92|19614.92|19732.42|19612.42|10
1629399150000|2021-08-19 18:52:30|19734.3|19614.3|19736.1|19616.1|19736.1|19616.1|19734.3|19614.3|9
1629399160000|2021-08-19 18:52:40|19734.92|19614.92|19735.5|19615.5|19735.91|19615.91|19734.92|19614.92|9
1629399170000|2021-08-19 18:52:50|19735.4|19615.4|19738.4|19618.4|19739.14|19619.14|19735.4|19615.4|10
1629399180000|2021-08-19 18:53:00|19738.97|19618.97|19738.5|19618.5|19739.42|19619.42|19738.5|19618.5|10
1629399190000|2021-08-19 18:53:10|19738.78|19618.78|19746.71|19626.71|19746.71|19626.71|19738.31|19618.31|10
1629399200000|2021-08-19 18:53:20|19747.09|19627.09|19759.66|19639.66|19759.66|19639.66|19747.09|19627.09|10
1629399210000|2021-08-19 18:53:30|19760.24|19640.24|19764.1|19644.1|19764.55|19644.55|19760.24|19640.24|10
1629399220000|2021-08-19 18:53:40|19764.23|19644.23|19765.71|19645.71|19765.71|19645.71|19763.85|19643.85|10
1629399230000|2021-08-19 18:53:50|19765.82|19645.82|19765.79|19645.79|19766.23|19646.23|19764.96|19644.96|10
1629399240000|2021-08-19 18:54:00|19764.24|19644.24|19762.16|19642.16|19764.24|19644.24|19761.43|19641.43|10
1629399250000|2021-08-19 18:54:10|19761.82|19641.82|19772.35|19652.35|19772.35|19652.35|19761.82|19641.82|10
1629399260000|2021-08-19 18:54:20|19771.48|19651.48|19773.03|19653.03|19773.15|19653.15|19771.48|19651.48|10
1629399270000|2021-08-19 18:54:30|19772.44|19652.44|19773.48|19653.48|19774.47|19654.47|19772.44|19652.44|10
1629399280000|2021-08-19 18:54:40|19774.26|19654.26|19780.02|19660.02|19780.02|19660.02|19773.17|19653.17|10
1629399290000|2021-08-19 18:54:50|19779.92|19659.92|19786.05|19666.05|19786.26|19666.26|19779.64|19659.64|10
1629399300000|2021-08-19 18:55:00|19786.4|19666.4|19794.14|19674.14|19794.14|19674.14|19786.4|19666.4|10
1629399310000|2021-08-19 18:55:10|19794.94|19674.94|19798.53|19678.53|19798.91|19678.91|19794.94|19674.94|9
1629399320000|2021-08-19 18:55:20|19800.28|19680.28|19802.83|19682.83|19803.43|19683.43|19800.28|19680.28|10
1629399330000|2021-08-19 18:55:30|19801.18|19681.18|19795.13|19675.13|19801.18|19681.18|19794.26|19674.26|10
1629399340000|2021-08-19 18:55:40|19794.78|19674.78|19792.1|19672.1|19794.85|19674.85|19792.1|19672.1|10
1629399350000|2021-08-19 18:55:50|19790.75|19670.75|19785.96|19665.96|19790.75|19670.75|19783.88|19663.88|10
1629399360000|2021-08-19 18:56:00|19785.91|19665.91|19783.91|19663.91|19785.91|19665.91|19782.73|19662.73|10
1629399370000|2021-08-19 18:56:10|19784.11|19664.11|19786.49|19666.49|19789.09|19669.09|19783.94|19663.94|10
1629399380000|2021-08-19 18:56:20|19787.12|19667.12|19786.03|19666.03|19787.12|19667.12|19785.61|19665.61|10
1629399390000|2021-08-19 18:56:30|19789.26|19669.26|19783.42|19663.42|19789.26|19669.26|19783.42|19663.42|10
1629399400000|2021-08-19 18:56:40|19783.23|19663.23|19782.67|19662.67|19783.23|19663.23|19781.16|19661.16|9
1629399410000|2021-08-19 18:56:50|19781.77|19661.77|19782.52|19662.52|19782.52|19662.52|19780.69|19660.69|10
1629399420000|2021-08-19 18:57:00|19782.58|19662.58|19784.56|19664.56|19784.56|19664.56|19781.75|19661.75|10
1629399430000|2021-08-19 18:57:10|19784.7|19664.7|19786.23|19666.23|19786.23|19666.23|19783.75|19663.75|10
1629399440000|2021-08-19 18:57:20|19786.45|19666.45|19789.52|19669.52|19789.52|19669.52|19786.06|19666.06|10
1629399450000|2021-08-19 18:57:30|19789.93|19669.93|19792.69|19672.69|19792.69|19672.69|19789.02|19669.02|10
1629399460000|2021-08-19 18:57:40|19793.26|19673.26|19792.14|19672.14|19793.28|19673.28|19792.14|19672.14|9
1629399470000|2021-08-19 18:57:50|19792.11|19672.11|19789.74|19669.74|19792.7|19672.7|19789.74|19669.74|10
1629399480000|2021-08-19 18:58:00|19789.52|19669.52|19786.47|19666.47|19789.52|19669.52|19786.47|19666.47|9
1629399490000|2021-08-19 18:58:10|19786.46|19666.46|19786.36|19666.36|19786.46|19666.46|19785.1|19665.1|10
1629399500000|2021-08-19 18:58:20|19785.94|19665.94|19783.29|19663.29|19785.94|19665.94|19782.99|19662.99|10
1629399510000|2021-08-19 18:58:30|19782.2|19662.2|19786.22|19666.22|19786.22|19666.22|19781.46|19661.46|10
1629399520000|2021-08-19 18:58:40|19786.58|19666.58|19789.14|19669.14|19790.29|19670.29|19786.58|19666.58|10
1629399530000|2021-08-19 18:58:50|19788.61|19668.61|19796.26|19676.26|19796.26|19676.26|19788.61|19668.61|10
1629399540000|2021-08-19 18:59:00|19798.65|19678.65|19806.73|19686.73|19806.73|19686.73|19798.65|19678.65|10
1629399550000|2021-08-19 18:59:10|19808.68|19688.68|19809.61|19689.61|19809.61|19689.61|19807.97|19687.97|10
1629399560000|2021-08-19 18:59:20|19809.38|19689.38|19804.86|19684.86|19809.38|19689.38|19804.86|19684.86|10
1629399570000|2021-08-19 18:59:30|19805.45|19685.45|19805.76|19685.76|19805.91|19685.91|19804.69|19684.69|10
1629399580000|2021-08-19 18:59:40|19807.56|19687.56|19807.26|19687.26|19809.98|19689.98|19807.15|19687.15|10
1629399590000|2021-08-19 18:59:50|19807.96|19687.96|19808.73|19688.73|19808.73|19688.73|19806.97|19686.97|10
1629399600000|2021-08-19 19:00:00|19810.79|19690.79|19817.92|19697.92|19819.18|19699.18|19810.79|19690.79|10
1629399610000|2021-08-19 19:00:10|19819.71|19699.71|19838.11|19718.11|19838.11|19718.11|19819.71|19699.71|10
1629399620000|2021-08-19 19:00:20|19839.98|19719.98|19846.56|19726.56|19846.56|19726.56|19839.98|19719.98|10
1629399630000|2021-08-19 19:00:30|19846.65|19726.65|19854.19|19734.19|19854.19|19734.19|19846.65|19726.65|10
1629399640000|2021-08-19 19:00:40|19854.09|19734.09|19861.08|19741.08|19861.08|19741.08|19853.18|19733.18|10
1629399650000|2021-08-19 19:00:50|19862.85|19742.85|19869.26|19749.26|19869.26|19749.26|19861.82|19741.82|10
1629399660000|2021-08-19 19:01:00|19871.34|19751.34|19870.6|19750.6|19871.34|19751.34|19869.68|19749.68|10
1629399670000|2021-08-19 19:01:10|19868.5|19748.5|19875.98|19755.98|19875.98|19755.98|19868.5|19748.5|10
1629399680000|2021-08-19 19:01:20|19879.2|19759.2|19876.15|19756.15|19882.02|19762.02|19876.15|19756.15|10
1629399690000|2021-08-19 19:01:30|19876.09|19756.09|19879.24|19759.24|19879.24|19759.24|19875.96|19755.96|10
1629399700000|2021-08-19 19:01:40|19879.52|19759.52|19879.8|19759.8|19882.1|19762.1|19879.3|19759.3|10
1629399710000|2021-08-19 19:01:50|19879.23|19759.23|19887.11|19767.11|19887.11|19767.11|19879.23|19759.23|10
1629399720000|2021-08-19 19:02:00|19887.68|19767.68|19883.56|19763.56|19888.03|19768.03|19883.56|19763.56|10
1629399730000|2021-08-19 19:02:10|19883.36|19763.36|19885.15|19765.15|19885.15|19765.15|19883.09|19763.09|10
1629399740000|2021-08-19 19:02:20|19885.03|19765.03|19889.21|19769.21|19889.21|19769.21|19885.03|19765.03|10
1629399750000|2021-08-19 19:02:30|19889.32|19769.32|19894.67|19774.67|19894.67|19774.67|19888.61|19768.61|9
1629399760000|2021-08-19 19:02:40|19896.35|19776.35|19898.07|19778.07|19898.07|19778.07|19894.91|19774.91|10
1629399770000|2021-08-19 19:02:50|19898.75|19778.75|19903.68|19783.68|19903.68|19783.68|19898.75|19778.75|10
1629399780000|2021-08-19 19:03:00|19904.27|19784.27|19906.9|19786.9|19906.9|19786.9|19903.08|19783.08|10
1629399790000|2021-08-19 19:03:10|19907.79|19787.79|19908.82|19788.82|19910.3|19790.3|19907.51|19787.51|10
1629399800000|2021-08-19 19:03:20|19909.02|19789.02|19909.11|19789.11|19909.11|19789.11|19907.3|19787.3|10
1629399810000|2021-08-19 19:03:30|19908.15|19788.15|19905.6|19785.6|19908.15|19788.15|19901.82|19781.82|10
1629399820000|2021-08-19 19:03:40|19905.2|19785.2|19910.4|19790.4|19910.47|19790.47|19905.2|19785.2|10
1629399830000|2021-08-19 19:03:50|19910.41|19790.41|19911.37|19791.37|19912.45|19792.45|19908.53|19788.53|10
1629399840000|2021-08-19 19:04:00|19909.36|19789.36|19901.24|19781.24|19912.14|19792.14|19901.24|19781.24|10
1629399850000|2021-08-19 19:04:10|19900.13|19780.13|19896.86|19776.86|19900.13|19780.13|19896.17|19776.17|10
1629399860000|2021-08-19 19:04:20|19897.09|19777.09|19888.52|19768.52|19897.09|19777.09|19888.52|19768.52|10
1629399870000|2021-08-19 19:04:30|19889.04|19769.04|19890.81|19770.81|19891.3|19771.3|19889.04|19769.04|10
1629399880000|2021-08-19 19:04:40|19890.27|19770.27|19891.56|19771.56|19893.44|19773.44|19889.52|19769.52|10
1629399890000|2021-08-19 19:04:50|19889.12|19769.12|19893.52|19773.52|19893.72|19773.72|19889.12|19769.12|10
1629399900000|2021-08-19 19:05:00|19894.6|19774.6|19891.93|19771.93|19894.6|19774.6|19891.93|19771.93|10
1629399910000|2021-08-19 19:05:10|19889.83|19769.83|19881.7|19761.7|19889.83|19769.83|19880.42|19760.42|10
1629399920000|2021-08-19 19:05:20|19881.66|19761.66|19873.24|19753.24|19881.66|19761.66|19873.24|19753.24|10
1629399930000|2021-08-19 19:05:30|19873.57|19753.57|19875.09|19755.09|19875.64|19755.64|19873.5|19753.5|10
1629399940000|2021-08-19 19:05:40|19875.65|19755.65|19881.24|19761.24|19881.24|19761.24|19874.52|19754.52|10
1629399950000|2021-08-19 19:05:50|19880.35|19760.35|19878.41|19758.41|19880.35|19760.35|19875.69|19755.69|10
1629399960000|2021-08-19 19:06:00|19877.89|19757.89|19881.15|19761.15|19881.17|19761.17|19877.89|19757.89|10
1629399970000|2021-08-19 19:06:10|19881.65|19761.65|19888.06|19768.06|19888.06|19768.06|19881.61|19761.61|10
1629399980000|2021-08-19 19:06:20|19888.49|19768.49|19888.08|19768.08|19888.75|19768.75|19886.78|19766.78|10
1629399990000|2021-08-19 19:06:30|19888.29|19768.29|19888.95|19768.95|19890.1|19770.1|19888.29|19768.29|10
1629400000000|2021-08-19 19:06:40|19888.21|19768.21|19900.13|19780.13|19900.13|19780.13|19888.21|19768.21|10
1629400010000|2021-08-19 19:06:50|19901.21|19781.21|19910.06|19790.06|19910.06|19790.06|19901.21|19781.21|10
1629400020000|2021-08-19 19:07:00|19910.51|19790.51|19924.84|19804.84|19924.84|19804.84|19909.9|19789.9|10
1629400030000|2021-08-19 19:07:10|19925.99|19805.99|19930.42|19810.42|19931.54|19811.54|19925.99|19805.99|10
1629400040000|2021-08-19 19:07:20|19931.67|19811.67|19927.86|19807.86|19931.67|19811.67|19927.13|19807.13|10
1629400050000|2021-08-19 19:07:30|19929.37|19809.37|19937.86|19817.86|19938.64|19818.64|19929.37|19809.37|10
1629400060000|2021-08-19 19:07:40|19937.71|19817.71|19944.97|19824.97|19944.97|19824.97|19937.71|19817.71|10
1629400070000|2021-08-19 19:07:50|19945.46|19825.46|19940.56|19820.56|19946.02|19826.02|19940.56|19820.56|10
1629400080000|2021-08-19 19:08:00|19940.68|19820.68|19949.47|19829.47|19949.47|19829.47|19940.68|19820.68|10
1629400090000|2021-08-19 19:08:10|19950.27|19830.27|19955.81|19835.81|19955.83|19835.83|19949.32|19829.32|10
1629400100000|2021-08-19 19:08:20|19956.67|19836.67|19962.79|19842.79|19962.79|19842.79|19956.67|19836.67|10
1629400110000|2021-08-19 19:08:30|19962.05|19842.05|19962.54|19842.54|19963.17|19843.17|19961.66|19841.66|10
1629400120000|2021-08-19 19:08:40|19961.75|19841.75|19965.65|19845.65|19965.65|19845.65|19961.75|19841.75|10
1629400130000|2021-08-19 19:08:50|19964.02|19844.02|19960.92|19840.92|19964.26|19844.26|19960.92|19840.92|10
1629400140000|2021-08-19 19:09:00|19959.8|19839.8|19954.15|19834.15|19959.8|19839.8|19954.15|19834.15|10
1629400150000|2021-08-19 19:09:10|19953.34|19833.34|19955.48|19835.48|19955.48|19835.48|19953.34|19833.34|10
1629400160000|2021-08-19 19:09:20|19955.57|19835.57|19959.47|19839.47|19959.55|19839.55|19955.57|19835.57|10
1629400170000|2021-08-19 19:09:30|19959.44|19839.44|19963.55|19843.55|19965.19|19845.19|19959.44|19839.44|10
1629400180000|2021-08-19 19:09:40|19962.97|19842.97|19962.65|19842.65|19963.53|19843.53|19962.26|19842.26|10
1629400190000|2021-08-19 19:09:50|19962.53|19842.53|19958.88|19838.88|19962.53|19842.53|19958.76|19838.76|10
1629400200000|2021-08-19 19:10:00|19958.23|19838.23|19958.52|19838.52|19959.77|19839.77|19958.23|19838.23|10
1629400210000|2021-08-19 19:10:10|19959.28|19839.28|19954.69|19834.69|19959.28|19839.28|19954.69|19834.69|10
1629400220000|2021-08-19 19:10:20|19954.76|19834.76|19950.49|19830.49|19955.38|19835.38|19950.49|19830.49|10
1629400230000|2021-08-19 19:10:30|19947.65|19827.65|19958.34|19838.34|19958.34|19838.34|19946.34|19826.34|10
1629400240000|2021-08-19 19:10:40|19961.41|19841.41|19970.3|19850.3|19970.3|19850.3|19961.41|19841.41|10
1629400250000|2021-08-19 19:10:50|19969.56|19849.56|19973.23|19853.23|19973.23|19853.23|19969.36|19849.36|10
1629400260000|2021-08-19 19:11:00|19972.67|19852.67|19968.93|19848.93|19974.94|19854.94|19968.93|19848.93|10
1629400270000|2021-08-19 19:11:10|19969.4|19849.4|19968.31|19848.31|19969.4|19849.4|19966.92|19846.92|10
1629400280000|2021-08-19 19:11:20|19967.85|19847.85|19957.82|19837.82|19967.97|19847.97|19957.82|19837.82|10
1629400290000|2021-08-19 19:11:30|19956.33|19836.33|19954.73|19834.73|19956.33|19836.33|19952.34|19832.34|9
1629400300000|2021-08-19 19:11:40|19954.98|19834.98|19952.29|19832.29|19956.04|19836.04|19951.98|19831.98|10
1629400310000|2021-08-19 19:11:50|19949.04|19829.04|19942.6|19822.6|19949.04|19829.04|19942.6|19822.6|10
1629400320000|2021-08-19 19:12:00|19941.79|19821.79|19936.05|19816.05|19941.79|19821.79|19934.52|19814.52|10
1629400330000|2021-08-19 19:12:10|19936.87|19816.87|19944.13|19824.13|19944.26|19824.26|19935.79|19815.79|10
1629400340000|2021-08-19 19:12:20|19947.58|19827.58|19949.02|19829.02|19949.33|19829.33|19947.31|19827.31|10
1629400350000|2021-08-19 19:12:30|19948.99|19828.99|19950.1|19830.1|19952.23|19832.23|19948.99|19828.99|10
1629400360000|2021-08-19 19:12:40|19949.19|19829.19|19944.97|19824.97|19949.19|19829.19|19944.32|19824.32|10
1629400370000|2021-08-19 19:12:50|19944.89|19824.89|19943.52|19823.52|19945.06|19825.06|19943.17|19823.17|10
1629400380000|2021-08-19 19:13:00|19947.1|19827.1|19948.99|19828.99|19951.68|19831.68|19947.1|19827.1|10
1629400390000|2021-08-19 19:13:10|19947.57|19827.57|19933.84|19813.84|19947.57|19827.57|19933.84|19813.84|10
1629400400000|2021-08-19 19:13:20|19932.54|19812.54|19919.08|19799.08|19932.88|19812.88|19919.02|19799.02|10
1629400410000|2021-08-19 19:13:30|19917.63|19797.63|19918.23|19798.23|19919.87|19799.87|19917.32|19797.32|10
1629400420000|2021-08-19 19:13:40|19919.06|19799.06|19914.1|19794.1|19919.37|19799.37|19914.1|19794.1|10
1629400430000|2021-08-19 19:13:50|19914.57|19794.57|19913.22|19793.22|19914.57|19794.57|19912.3|19792.3|10
1629400440000|2021-08-19 19:14:00|19912.55|19792.55|19903.63|19783.63|19912.55|19792.55|19903.63|19783.63|10
1629400450000|2021-08-19 19:14:10|19903.33|19783.33|19894.19|19774.19|19903.33|19783.33|19893.91|19773.91|10
1629400460000|2021-08-19 19:14:20|19893.25|19773.25|19886.47|19766.47|19893.25|19773.25|19884.88|19764.88|10
1629400470000|2021-08-19 19:14:30|19886.4|19766.4|19869.93|19749.93|19886.4|19766.4|19869.93|19749.93|10
1629400480000|2021-08-19 19:14:40|19869.18|19749.18|19856.89|19736.89|19869.63|19749.63|19856.89|19736.89|10
1629400490000|2021-08-19 19:14:50|19855.72|19735.72|19853.2|19733.2|19855.72|19735.72|19849.46|19729.46|10
1629400500000|2021-08-19 19:15:00|19855.49|19735.49|19852.98|19732.98|19857.42|19737.42|19852.98|19732.98|10
1629400510000|2021-08-19 19:15:10|19852.61|19732.61|19856.29|19736.29|19856.29|19736.29|19850.65|19730.65|10
1629400520000|2021-08-19 19:15:20|19855.55|19735.55|19858.84|19738.84|19858.84|19738.84|19855.55|19735.55|10
1629400530000|2021-08-19 19:15:30|19862.04|19742.04|19875.8|19755.8|19875.8|19755.8|19861.39|19741.39|10
1629400540000|2021-08-19 19:15:40|19875.57|19755.57|19870.29|19750.29|19877.21|19757.21|19869.72|19749.72|10
1629400550000|2021-08-19 19:15:50|19870.63|19750.63|19862.09|19742.09|19871.07|19751.07|19862.09|19742.09|10
1629400560000|2021-08-19 19:16:00|19862.42|19742.42|19856.45|19736.45|19862.42|19742.42|19856.45|19736.45|10
1629400570000|2021-08-19 19:16:10|19856.31|19736.31|19860.39|19740.39|19860.39|19740.39|19856.31|19736.31|10
1629400580000|2021-08-19 19:16:20|19861.8|19741.8|19863.53|19743.53|19865.16|19745.16|19861.8|19741.8|10
1629400590000|2021-08-19 19:16:30|19863.19|19743.19|19863.89|19743.89|19864.84|19744.84|19862.97|19742.97|10
1629400600000|2021-08-19 19:16:40|19864.24|19744.24|19868.59|19748.59|19868.59|19748.59|19864.24|19744.24|10
1629400610000|2021-08-19 19:16:50|19870.57|19750.57|19876.03|19756.03|19876.03|19756.03|19870.57|19750.57|10
1629400620000|2021-08-19 19:17:00|19877.22|19757.22|19883.6|19763.6|19883.6|19763.6|19877.22|19757.22|10
1629400630000|2021-08-19 19:17:10|19883.58|19763.58|19883.04|19763.04|19884.41|19764.41|19881.16|19761.16|10
1629400640000|2021-08-19 19:17:20|19883.45|19763.45|19888.13|19768.13|19888.13|19768.13|19883.38|19763.38|10
1629400650000|2021-08-19 19:17:30|19888.03|19768.03|19893.86|19773.86|19893.86|19773.86|19886.26|19766.26|10
1629400660000|2021-08-19 19:17:40|19895.2|19775.2|19901.31|19781.31|19901.51|19781.51|19895.2|19775.2|10
1629400670000|2021-08-19 19:17:50|19901.76|19781.76|19903.06|19783.06|19904.12|19784.12|19901.76|19781.76|10
1629400680000|2021-08-19 19:18:00|19902.66|19782.66|19906.13|19786.13|19906.13|19786.13|19902.66|19782.66|10
1629400690000|2021-08-19 19:18:10|19906.21|19786.21|19906.69|19786.69|19907.92|19787.92|19906.21|19786.21|10
1629400700000|2021-08-19 19:18:20|19906.52|19786.52|19902.56|19782.56|19907.83|19787.83|19902.56|19782.56|10
1629400710000|2021-08-19 19:18:30|19901.72|19781.72|19892.8|19772.8|19901.72|19781.72|19892.6|19772.6|10
1629400720000|2021-08-19 19:18:40|19890.5|19770.5|19879.16|19759.16|19890.5|19770.5|19879.16|19759.16|10
1629400730000|2021-08-19 19:18:50|19877.26|19757.26|19870.82|19750.82|19877.26|19757.26|19870.8|19750.8|10
1629400740000|2021-08-19 19:19:00|19871.61|19751.61|19873.67|19753.67|19876.66|19756.66|19871.61|19751.61|10
1629400750000|2021-08-19 19:19:10|19873.43|19753.43|19871.11|19751.11|19874.93|19754.93|19871.11|19751.11|9
1629400760000|2021-08-19 19:19:20|19870.63|19750.63|19864.12|19744.12|19871.29|19751.29|19864.12|19744.12|9
1629400770000|2021-08-19 19:19:30|19863.67|19743.67|19861.39|19741.39|19864.09|19744.09|19861.01|19741.01|10
1629400780000|2021-08-19 19:19:40|19859.25|19739.25|19860.32|19740.32|19860.89|19740.89|19859.07|19739.07|9
1629400790000|2021-08-19 19:19:50|19859.97|19739.97|19857.22|19737.22|19859.97|19739.97|19857.22|19737.22|10
1629400800000|2021-08-19 19:20:00|19857.43|19737.43|19860.55|19740.55|19860.55|19740.55|19857.43|19737.43|10
1629400810000|2021-08-19 19:20:10|19861.57|19741.57|19868.32|19748.32|19868.32|19748.32|19861.57|19741.57|10
1629400820000|2021-08-19 19:20:20|19869.51|19749.51|19872.07|19752.07|19872.07|19752.07|19869.5|19749.5|10
1629400830000|2021-08-19 19:20:30|19872.29|19752.29|19870.71|19750.71|19873.06|19753.06|19870.71|19750.71|10
1629400840000|2021-08-19 19:20:40|19870.81|19750.81|19869.16|19749.16|19871.24|19751.24|19868.94|19748.94|10
1629400850000|2021-08-19 19:20:50|19869.61|19749.61|19868.26|19748.26|19870.82|19750.82|19868.26|19748.26|10
1629400860000|2021-08-19 19:21:00|19868.59|19748.59|19875.05|19755.05|19875.05|19755.05|19868.59|19748.59|10
1629400870000|2021-08-19 19:21:10|19873.98|19753.98|19875.19|19755.19|19875.19|19755.19|19873.4|19753.4|10
1629400880000|2021-08-19 19:21:20|19876.65|19756.65|19881.48|19761.48|19881.48|19761.48|19876.65|19756.65|10
1629400890000|2021-08-19 19:21:30|19881.01|19761.01|19882.54|19762.54|19882.54|19762.54|19880.31|19760.31|10
1629400900000|2021-08-19 19:21:40|19882.41|19762.41|19883.8|19763.8|19884.27|19764.27|19882.41|19762.41|10
1629400910000|2021-08-19 19:21:50|19883.24|19763.24|19873.59|19753.59|19883.35|19763.35|19873.59|19753.59|10
1629400920000|2021-08-19 19:22:00|19874.86|19754.86|19879.29|19759.29|19879.29|19759.29|19874.33|19754.33|10
1629400930000|2021-08-19 19:22:10|19878.67|19758.67|19874.66|19754.66|19878.98|19758.98|19874.66|19754.66|10
1629400940000|2021-08-19 19:22:20|19874.88|19754.88|19879.34|19759.34|19879.34|19759.34|19874.88|19754.88|10
1629400950000|2021-08-19 19:22:30|19879.23|19759.23|19884.28|19764.28|19884.28|19764.28|19879.23|19759.23|10
1629400960000|2021-08-19 19:22:40|19885.56|19765.56|19889.64|19769.64|19889.64|19769.64|19885.19|19765.19|9
1629400970000|2021-08-19 19:22:50|19889.85|19769.85|19893.08|19773.08|19893.64|19773.64|19889.77|19769.77|9
1629400980000|2021-08-19 19:23:00|19892.8|19772.8|19891.91|19771.91|19893.49|19773.49|19890.9|19770.9|10
1629400990000|2021-08-19 19:23:10|19890.82|19770.82|19890.56|19770.56|19891.95|19771.95|19890.5|19770.5|10
1629401000000|2021-08-19 19:23:20|19890.06|19770.06|19885.97|19765.97|19890.06|19770.06|19885.76|19765.76|10
1629401010000|2021-08-19 19:23:30|19885.39|19765.39|19884.05|19764.05|19885.63|19765.63|19884.05|19764.05|9
1629401020000|2021-08-19 19:23:40|19884.83|19764.83|19884.34|19764.34|19885.8|19765.8|19884.34|19764.34|10
1629401030000|2021-08-19 19:23:50|19884.32|19764.32|19883.66|19763.66|19884.87|19764.87|19883.66|19763.66|10
1629401040000|2021-08-19 19:24:00|19883.39|19763.39|19883.76|19763.76|19884.47|19764.47|19882.14|19762.14|10
1629401050000|2021-08-19 19:24:10|19883.9|19763.9|19883.67|19763.67|19885.6|19765.6|19882.07|19762.07|10
1629401060000|2021-08-19 19:24:20|19883.46|19763.46|19871.97|19751.97|19883.46|19763.46|19871.48|19751.48|10
1629401070000|2021-08-19 19:24:30|19869.19|19749.19|19865.39|19745.39|19869.19|19749.19|19864.23|19744.23|10
1629401080000|2021-08-19 19:24:40|19863.61|19743.61|19859.64|19739.64|19863.77|19743.77|19859.64|19739.64|10
1629401090000|2021-08-19 19:24:50|19858.7|19738.7|19859.46|19739.46|19859.46|19739.46|19856.86|19736.86|9
1629401100000|2021-08-19 19:25:00|19860.87|19740.87|19863.78|19743.78|19864.17|19744.17|19860.87|19740.87|10
1629401110000|2021-08-19 19:25:10|19863.81|19743.81|19861.69|19741.69|19864.74|19744.74|19860.03|19740.03|10
1629401120000|2021-08-19 19:25:20|19861.38|19741.38|19863.63|19743.63|19863.63|19743.63|19860.28|19740.28|10
1629401130000|2021-08-19 19:25:30|19863.99|19743.99|19863.52|19743.52|19864.89|19744.89|19863.07|19743.07|10
1629401140000|2021-08-19 19:25:40|19863.35|19743.35|19862.26|19742.26|19863.93|19743.93|19861.01|19741.01|10
1629401150000|2021-08-19 19:25:50|19864.37|19744.37|19866.79|19746.79|19867.24|19747.24|19864.09|19744.09|9
1629401160000|2021-08-19 19:26:00|19866.73|19746.73|19866.83|19746.83|19867.01|19747.01|19865.06|19745.06|10
1629401170000|2021-08-19 19:26:10|19866.7|19746.7|19866.67|19746.67|19866.9|19746.9|19866.21|19746.21|10
1629401180000|2021-08-19 19:26:20|19866.7|19746.7|19869.44|19749.44|19869.44|19749.44|19866.05|19746.05|10
1629401190000|2021-08-19 19:26:30|19870.17|19750.17|19870.92|19750.92|19871.01|19751.01|19869.89|19749.89|10
1629401200000|2021-08-19 19:26:40|19871.25|19751.25|19875.46|19755.46|19875.46|19755.46|19871.25|19751.25|10
1629401210000|2021-08-19 19:26:50|19875.45|19755.45|19871.93|19751.93|19875.45|19755.45|19871.93|19751.93|9
1629401220000|2021-08-19 19:27:00|19871.51|19751.51|19868.72|19748.72|19871.51|19751.51|19868.15|19748.15|10
1629401230000|2021-08-19 19:27:10|19868.86|19748.86|19864.3|19744.3|19868.86|19748.86|19864.3|19744.3|10
1629401240000|2021-08-19 19:27:20|19863.9|19743.9|19863.04|19743.04|19865.41|19745.41|19863.04|19743.04|10
1629401250000|2021-08-19 19:27:30|19863.56|19743.56|19869.82|19749.82|19869.82|19749.82|19863.56|19743.56|10
1629401260000|2021-08-19 19:27:40|19870.07|19750.07|19872.7|19752.7|19874.08|19754.08|19870.06|19750.06|10
1629401270000|2021-08-19 19:27:50|19873.66|19753.66|19878.74|19758.74|19878.87|19758.87|19873.66|19753.66|10
1629401280000|2021-08-19 19:28:00|19878.83|19758.83|19881.77|19761.77|19882.06|19762.06|19878.83|19758.83|10
1629401290000|2021-08-19 19:28:10|19882.35|19762.35|19880.86|19760.86|19882.36|19762.36|19880.35|19760.35|10
1629401300000|2021-08-19 19:28:20|19882.08|19762.08|19885.95|19765.95|19885.95|19765.95|19882.08|19762.08|10
1629401310000|2021-08-19 19:28:30|19886.61|19766.61|19889.32|19769.32|19889.96|19769.96|19886.61|19766.61|10
1629401320000|2021-08-19 19:28:40|19889.56|19769.56|19887.91|19767.91|19891.09|19771.09|19887.91|19767.91|10
1629401330000|2021-08-19 19:28:50|19887.79|19767.79|19886.18|19766.18|19887.79|19767.79|19885.9|19765.9|10
1629401340000|2021-08-19 19:29:00|19885.87|19765.87|19888.2|19768.2|19893.51|19773.51|19885.87|19765.87|10
1629401350000|2021-08-19 19:29:10|19887.84|19767.84|19890.27|19770.27|19890.27|19770.27|19886.43|19766.43|10
1629401360000|2021-08-19 19:29:20|19892.34|19772.34|19892.35|19772.35|19894.04|19774.04|19892.31|19772.31|10
1629401370000|2021-08-19 19:29:30|19891.23|19771.23|19881.92|19761.92|19891.23|19771.23|19880.8|19760.8|10
1629401380000|2021-08-19 19:29:40|19881.29|19761.29|19882.81|19762.81|19882.81|19762.81|19878.95|19758.95|10
1629401390000|2021-08-19 19:29:50|19883.88|19763.88|19884.94|19764.94|19885.84|19765.84|19883.88|19763.88|10
1629401400000|2021-08-19 19:30:00|19884.55|19764.55|19889.02|19769.02|19889.02|19769.02|19884.55|19764.55|10
1629401410000|2021-08-19 19:30:10|19889.15|19769.15|19894.62|19774.62|19894.62|19774.62|19889.15|19769.15|10
1629401420000|2021-08-19 19:30:20|19895.94|19775.94|19894.25|19774.25|19895.94|19775.94|19892.82|19772.82|10
1629401430000|2021-08-19 19:30:30|19892.74|19772.74|19890.14|19770.14|19893.83|19773.83|19890.14|19770.14|9
1629401440000|2021-08-19 19:30:40|19890.18|19770.18|19887.81|19767.81|19890.57|19770.57|19887.81|19767.81|10
1629401450000|2021-08-19 19:30:50|19885.37|19765.37|19880.63|19760.63|19885.37|19765.37|19880.63|19760.63|10
1629401460000|2021-08-19 19:31:00|19880.84|19760.84|19878.88|19758.88|19881.02|19761.02|19878.88|19758.88|10
1629401470000|2021-08-19 19:31:10|19877.72|19757.72|19874.51|19754.51|19877.72|19757.72|19874.24|19754.24|10
1629401480000|2021-08-19 19:31:20|19874.25|19754.25|19869.21|19749.21|19875.63|19755.63|19869.21|19749.21|10
1629401490000|2021-08-19 19:31:30|19867|19747|19858.77|19738.77|19867|19747|19858.61|19738.61|10
1629401500000|2021-08-19 19:31:40|19857.94|19737.94|19852.89|19732.89|19857.94|19737.94|19852.89|19732.89|10
1629401510000|2021-08-19 19:31:50|19849.55|19729.55|19846.26|19726.26|19849.63|19729.63|19846.13|19726.13|10
1629401520000|2021-08-19 19:32:00|19846.74|19726.74|19846.23|19726.23|19847.22|19727.22|19845.12|19725.12|10
1629401530000|2021-08-19 19:32:10|19846.17|19726.17|19840.31|19720.31|19846.17|19726.17|19840.31|19720.31|10
1629401540000|2021-08-19 19:32:20|19839.59|19719.59|19837.74|19717.74|19840.37|19720.37|19837.64|19717.64|10
1629401550000|2021-08-19 19:32:30|19837.44|19717.44|19840.61|19720.61|19840.61|19720.61|19837.08|19717.08|10
1629401560000|2021-08-19 19:32:40|19841.17|19721.17|19844.77|19724.77|19844.77|19724.77|19841.02|19721.02|10
1629401570000|2021-08-19 19:32:50|19844.57|19724.57|19851.79|19731.79|19851.88|19731.88|19844.57|19724.57|10
1629401580000|2021-08-19 19:33:00|19850.71|19730.71|19841.72|19721.72|19850.71|19730.71|19841.72|19721.72|10
1629401590000|2021-08-19 19:33:10|19841.8|19721.8|19841.72|19721.72|19842.99|19722.99|19841.43|19721.43|10
1629401600000|2021-08-19 19:33:20|19842.91|19722.91|19845.92|19725.92|19845.92|19725.92|19842.91|19722.91|10
1629401610000|2021-08-19 19:33:30|19845.98|19725.98|19851.54|19731.54|19851.54|19731.54|19845.98|19725.98|10
1629401620000|2021-08-19 19:33:40|19852.25|19732.25|19863.29|19743.29|19863.29|19743.29|19852.25|19732.25|10
1629401630000|2021-08-19 19:33:50|19866.24|19746.24|19866.41|19746.41|19867.1|19747.1|19865.97|19745.97|10
1629401640000|2021-08-19 19:34:00|19865.93|19745.93|19868.55|19748.55|19868.55|19748.55|19865.9|19745.9|10
1629401650000|2021-08-19 19:34:10|19867.95|19747.95|19869.35|19749.35|19869.45|19749.45|19867.69|19747.69|10
1629401660000|2021-08-19 19:34:20|19869.19|19749.19|19869.41|19749.41|19869.41|19749.41|19867.36|19747.36|10
1629401670000|2021-08-19 19:34:30|19869.9|19749.9|19873.53|19753.53|19873.53|19753.53|19869.9|19749.9|10
1629401680000|2021-08-19 19:34:40|19873.56|19753.56|19872.14|19752.14|19873.56|19753.56|19871.48|19751.48|10
1629401690000|2021-08-19 19:34:50|19872.24|19752.24|19875.28|19755.28|19875.45|19755.45|19872.24|19752.24|10
1629401700000|2021-08-19 19:35:00|19875.14|19755.14|19875.89|19755.89|19877.15|19757.15|19875.14|19755.14|10
1629401710000|2021-08-19 19:35:10|19875.69|19755.69|19870.22|19750.22|19875.69|19755.69|19870.15|19750.15|10
1629401720000|2021-08-19 19:35:20|19871.7|19751.7|19874.69|19754.69|19875.32|19755.32|19871.7|19751.7|10
1629401730000|2021-08-19 19:35:30|19874.02|19754.02|19874.47|19754.47|19875.07|19755.07|19874.02|19754.02|10
1629401740000|2021-08-19 19:35:40|19874.78|19754.78|19879.33|19759.33|19879.33|19759.33|19874.78|19754.78|10
1629401750000|2021-08-19 19:35:50|19880.09|19760.09|19883.29|19763.29|19884.69|19764.69|19880.09|19760.09|10
1629401760000|2021-08-19 19:36:00|19883.83|19763.83|19886.67|19766.67|19886.67|19766.67|19883.83|19763.83|10
1629401770000|2021-08-19 19:36:10|19886.26|19766.26|19888.81|19768.81|19888.81|19768.81|19886.26|19766.26|10
1629401780000|2021-08-19 19:36:20|19887.74|19767.74|19888|19768|19889.63|19769.63|19887.74|19767.74|10
1629401790000|2021-08-19 19:36:30|19887.85|19767.85|19889.2|19769.2|19891.03|19771.03|19887.85|19767.85|10
1629401800000|2021-08-19 19:36:40|19889.13|19769.13|19892.29|19772.29|19892.3|19772.3|19889.13|19769.13|8
1629401810000|2021-08-19 19:36:50|19892.19|19772.19|19891.31|19771.31|19892.73|19772.73|19891.31|19771.31|10
1629401820000|2021-08-19 19:37:00|19891.86|19771.86|19892.9|19772.9|19893.04|19773.04|19891.2|19771.2|10
1629401830000|2021-08-19 19:37:10|19892.73|19772.73|19895.21|19775.21|19895.21|19775.21|19891.66|19771.66|10
1629401840000|2021-08-19 19:37:20|19894.25|19774.25|19892.42|19772.42|19894.47|19774.47|19891.37|19771.37|10
1629401850000|2021-08-19 19:37:30|19892.64|19772.64|19893.22|19773.22|19893.22|19773.22|19891.95|19771.95|9
1629401860000|2021-08-19 19:37:40|19893.25|19773.25|19894.17|19774.17|19894.17|19774.17|19892.86|19772.86|10
1629401870000|2021-08-19 19:37:50|19894.33|19774.33|19896.16|19776.16|19896.83|19776.83|19894.33|19774.33|9
1629401880000|2021-08-19 19:38:00|19896.19|19776.19|19897.59|19777.59|19897.59|19777.59|19895.88|19775.88|9
1629401890000|2021-08-19 19:38:10|19897.63|19777.63|19900.97|19780.97|19900.97|19780.97|19897.63|19777.63|10
1629401900000|2021-08-19 19:38:20|19901.51|19781.51|19908.41|19788.41|19908.41|19788.41|19901.51|19781.51|10
1629401910000|2021-08-19 19:38:30|19908.32|19788.32|19909.46|19789.46|19910.45|19790.45|19908.32|19788.32|10
1629401920000|2021-08-19 19:38:40|19907.83|19787.83|19907.54|19787.54|19908.27|19788.27|19904.97|19784.97|10
1629401930000|2021-08-19 19:38:50|19908.2|19788.2|19920.27|19800.27|19920.27|19800.27|19907.27|19787.27|9
1629401940000|2021-08-19 19:39:00|19922.73|19802.73|19926.76|19806.76|19927.07|19807.07|19922.73|19802.73|10
1629401950000|2021-08-19 19:39:10|19926.71|19806.71|19930.73|19810.73|19930.73|19810.73|19926.71|19806.71|10
1629401960000|2021-08-19 19:39:20|19932.22|19812.22|19933.93|19813.93|19934.52|19814.52|19932.22|19812.22|9
1629401970000|2021-08-19 19:39:30|19934.79|19814.79|19934.98|19814.98|19939.45|19819.45|19934.79|19814.79|10
1629401980000|2021-08-19 19:39:40|19934.43|19814.43|19930.57|19810.57|19934.43|19814.43|19929.81|19809.81|10
1629401990000|2021-08-19 19:39:50|19928.32|19808.32|19927.63|19807.63|19928.32|19808.32|19926.59|19806.59|10
1629402000000|2021-08-19 19:40:00|19929.1|19809.1|19929.19|19809.19|19930.01|19810.01|19926.22|19806.22|10
1629402010000|2021-08-19 19:40:10|19929.05|19809.05|19926.79|19806.79|19929.07|19809.07|19926.79|19806.79|10
1629402020000|2021-08-19 19:40:20|19926.94|19806.94|19931.5|19811.5|19931.5|19811.5|19926.94|19806.94|10
1629402030000|2021-08-19 19:40:30|19931.91|19811.91|19937.13|19817.13|19937.71|19817.71|19931.91|19811.91|10
1629402040000|2021-08-19 19:40:40|19937.39|19817.39|19937.99|19817.99|19938.14|19818.14|19936.94|19816.94|9
1629402050000|2021-08-19 19:40:50|19937.96|19817.96|19946.25|19826.25|19946.25|19826.25|19937.96|19817.96|10
1629402060000|2021-08-19 19:41:00|19946.93|19826.93|19953.73|19833.73|19953.78|19833.78|19946.93|19826.93|10
1629402070000|2021-08-19 19:41:10|19954.54|19834.54|19958.37|19838.37|19958.37|19838.37|19953.78|19833.78|10
1629402080000|2021-08-19 19:41:20|19960.42|19840.42|19971.34|19851.34|19971.34|19851.34|19960.42|19840.42|10
1629402090000|2021-08-19 19:41:30|19973.42|19853.42|19975.77|19855.77|19977.54|19857.54|19973.42|19853.42|10
1629402100000|2021-08-19 19:41:40|19974.13|19854.13|19975.12|19855.12|19975.76|19855.76|19973.69|19853.69|10
1629402110000|2021-08-19 19:41:50|19976.27|19856.27|19978.2|19858.2|19978.83|19858.83|19976.27|19856.27|10
1629402120000|2021-08-19 19:42:00|19978.22|19858.22|19974.43|19854.43|19978.22|19858.22|19972.36|19852.36|10
1629402130000|2021-08-19 19:42:10|19975.72|19855.72|19975.32|19855.32|19976.42|19856.42|19974.84|19854.84|10
1629402140000|2021-08-19 19:42:20|19975.25|19855.25|19977.64|19857.64|19977.64|19857.64|19972.83|19852.83|10
1629402150000|2021-08-19 19:42:30|19977.75|19857.75|19977.08|19857.08|19977.75|19857.75|19975.74|19855.74|10
1629402160000|2021-08-19 19:42:40|19977.36|19857.36|19975.07|19855.07|19977.48|19857.48|19974.96|19854.96|10
1629402170000|2021-08-19 19:42:50|19973.52|19853.52|19971.65|19851.65|19973.52|19853.52|19971.38|19851.38|10
1629402180000|2021-08-19 19:43:00|19971.29|19851.29|19972.15|19852.15|19972.15|19852.15|19969.27|19849.27|9
1629402190000|2021-08-19 19:43:10|19972.01|19852.01|19973.82|19853.82|19974.35|19854.35|19972.01|19852.01|9
1629402200000|2021-08-19 19:43:20|19973.02|19853.02|19967.49|19847.49|19973.02|19853.02|19967.49|19847.49|10
1629402210000|2021-08-19 19:43:30|19967.3|19847.3|19956.45|19836.45|19967.3|19847.3|19956.45|19836.45|10
1629402220000|2021-08-19 19:43:40|19956.69|19836.69|19951.42|19831.42|19958.02|19838.02|19950.28|19830.28|10
1629402230000|2021-08-19 19:43:50|19950.99|19830.99|19954.02|19834.02|19954.02|19834.02|19950.96|19830.96|10
1629402240000|2021-08-19 19:44:00|19953.93|19833.93|19957.68|19837.68|19957.98|19837.98|19953.91|19833.91|9
1629402250000|2021-08-19 19:44:10|19957.69|19837.69|19955.19|19835.19|19958.02|19838.02|19955.19|19835.19|10
1629402260000|2021-08-19 19:44:20|19955.58|19835.58|19956.78|19836.78|19957.14|19837.14|19955.58|19835.58|10
1629402270000|2021-08-19 19:44:30|19957.03|19837.03|19954.43|19834.43|19957.03|19837.03|19954.43|19834.43|10
1629402280000|2021-08-19 19:44:40|19955.44|19835.44|19964.18|19844.18|19964.28|19844.28|19953.57|19833.57|10
1629402290000|2021-08-19 19:44:50|19967.07|19847.07|19968.23|19848.23|19968.46|19848.46|19967.07|19847.07|10
1629402300000|2021-08-19 19:45:00|19968.64|19848.64|19964.73|19844.73|19969.18|19849.18|19963.91|19843.91|10
1629402310000|2021-08-19 19:45:10|19964.88|19844.88|19960.23|19840.23|19965.03|19845.03|19960.23|19840.23|10
1629402320000|2021-08-19 19:45:20|19959.57|19839.57|19939.53|19819.53|19959.57|19839.57|19939.53|19819.53|10
1629402330000|2021-08-19 19:45:30|19938.12|19818.12|19919.3|19799.3|19938.12|19818.12|19919.3|19799.3|10
1629402340000|2021-08-19 19:45:40|19919.55|19799.55|19923.93|19803.93|19923.93|19803.93|19919.55|19799.55|10
1629402350000|2021-08-19 19:45:50|19924.55|19804.55|19922|19802|19924.55|19804.55|19919.52|19799.52|10
1629402360000|2021-08-19 19:46:00|19922.26|19802.26|19918.01|19798.01|19922.36|19802.36|19918.01|19798.01|10
1629402370000|2021-08-19 19:46:10|19917.71|19797.71|19917.21|19797.21|19917.71|19797.71|19915.1|19795.1|10
1629402380000|2021-08-19 19:46:20|19916.92|19796.92|19913|19793|19917.34|19797.34|19912.68|19792.68|10
1629402390000|2021-08-19 19:46:30|19912.13|19792.13|19916.17|19796.17|19916.17|19796.17|19912.13|19792.13|10
1629402400000|2021-08-19 19:46:40|19916.18|19796.18|19918.58|19798.58|19918.58|19798.58|19916.18|19796.18|10
1629402410000|2021-08-19 19:46:50|19918.5|19798.5|19919.24|19799.24|19919.64|19799.64|19917.43|19797.43|10
1629402420000|2021-08-19 19:47:00|19919.57|19799.57|19913.76|19793.76|19919.57|19799.57|19912.74|19792.74|10
1629402430000|2021-08-19 19:47:10|19914.36|19794.36|19912.79|19792.79|19915.48|19795.48|19912.79|19792.79|10
1629402440000|2021-08-19 19:47:20|19912.59|19792.59|19906.86|19786.86|19912.59|19792.59|19906.86|19786.86|10
1629402450000|2021-08-19 19:47:30|19906.37|19786.37|19896.5|19776.5|19906.4|19786.4|19896.5|19776.5|10
1629402460000|2021-08-19 19:47:40|19894.81|19774.81|19884.06|19764.06|19894.81|19774.81|19884.06|19764.06|10
1629402470000|2021-08-19 19:47:50|19883.27|19763.27|19885.31|19765.31|19888.43|19768.43|19883.1|19763.1|10
1629402480000|2021-08-19 19:48:00|19885.2|19765.2|19880.26|19760.26|19885.56|19765.56|19880.26|19760.26|10
1629402490000|2021-08-19 19:48:10|19879.2|19759.2|19877.48|19757.48|19879.2|19759.2|19876.96|19756.96|10
1629402500000|2021-08-19 19:48:20|19878.34|19758.34|19878.14|19758.14|19880.75|19760.75|19878.14|19758.14|10
1629402510000|2021-08-19 19:48:30|19878.01|19758.01|19874.15|19754.15|19878.01|19758.01|19870.63|19750.63|10
1629402520000|2021-08-19 19:48:40|19874.97|19754.97|19877.82|19757.82|19877.82|19757.82|19874.89|19754.89|10
1629402530000|2021-08-19 19:48:50|19877.56|19757.56|19877.53|19757.53|19878.89|19758.89|19877.41|19757.41|10
1629402540000|2021-08-19 19:49:00|19877.86|19757.86|19876.85|19756.85|19879.32|19759.32|19876.85|19756.85|10
1629402550000|2021-08-19 19:49:10|19877.91|19757.91|19876.68|19756.68|19877.91|19757.91|19875.78|19755.78|10
1629402560000|2021-08-19 19:49:20|19880.08|19760.08|19891.16|19771.16|19891.16|19771.16|19880.08|19760.08|10
1629402570000|2021-08-19 19:49:30|19891.61|19771.61|19904.49|19784.49|19904.49|19784.49|19891.61|19771.61|10
1629402580000|2021-08-19 19:49:40|19907.61|19787.61|19913.89|19793.89|19913.89|19793.89|19907.61|19787.61|10
1629402590000|2021-08-19 19:49:50|19913.36|19793.36|19910.61|19790.61|19913.36|19793.36|19910.25|19790.25|10
1629402600000|2021-08-19 19:50:00|19909.24|19789.24|19907.47|19787.47|19909.67|19789.67|19907.3|19787.3|10
1629402610000|2021-08-19 19:50:10|19909.14|19789.14|19897.64|19777.64|19909.14|19789.14|19897.64|19777.64|10
1629402620000|2021-08-19 19:50:20|19896.54|19776.54|19895.79|19775.79|19897.41|19777.41|19894.09|19774.09|10
1629402630000|2021-08-19 19:50:30|19896.19|19776.19|19899.51|19779.51|19899.51|19779.51|19896.19|19776.19|10
1629402640000|2021-08-19 19:50:40|19899.33|19779.33|19906.15|19786.15|19906.65|19786.65|19899.33|19779.33|10
1629402650000|2021-08-19 19:50:50|19905.95|19785.95|19905.17|19785.17|19905.95|19785.95|19904.18|19784.18|10
1629402660000|2021-08-19 19:51:00|19904.82|19784.82|19906.84|19786.84|19906.84|19786.84|19904.76|19784.76|10
1629402670000|2021-08-19 19:51:10|19905.79|19785.79|19911.59|19791.59|19911.59|19791.59|19905.79|19785.79|10
1629402680000|2021-08-19 19:51:20|19912.99|19792.99|19921.76|19801.76|19921.76|19801.76|19912.99|19792.99|10
1629402690000|2021-08-19 19:51:30|19921.69|19801.69|19925.4|19805.4|19925.4|19805.4|19921.48|19801.48|10
1629402700000|2021-08-19 19:51:40|19924.17|19804.17|19928.07|19808.07|19928.07|19808.07|19924.17|19804.17|10
1629402710000|2021-08-19 19:51:50|19928.25|19808.25|19929.35|19809.35|19929.35|19809.35|19928.04|19808.04|10
1629402720000|2021-08-19 19:52:00|19930.49|19810.49|19932.49|19812.49|19932.49|19812.49|19930.37|19810.37|10
1629402730000|2021-08-19 19:52:10|19934.64|19814.64|19943.28|19823.28|19943.44|19823.44|19934.21|19814.21|10
1629402740000|2021-08-19 19:52:20|19944.35|19824.35|19943.46|19823.46|19944.35|19824.35|19939.03|19819.03|10
1629402750000|2021-08-19 19:52:30|19943.47|19823.47|19946.64|19826.64|19946.64|19826.64|19943.47|19823.47|10
1629402760000|2021-08-19 19:52:40|19948.39|19828.39|19956.02|19836.02|19956.02|19836.02|19948.39|19828.39|10
1629402770000|2021-08-19 19:52:50|19955.99|19835.99|19957.9|19837.9|19958.94|19838.94|19955.99|19835.99|10
1629402780000|2021-08-19 19:53:00|19957.87|19837.87|19958.46|19838.46|19958.88|19838.88|19957.77|19837.77|10
1629402790000|2021-08-19 19:53:10|19958.32|19838.32|19964.08|19844.08|19966.38|19846.38|19958.32|19838.32|10
1629402800000|2021-08-19 19:53:20|19963.89|19843.89|19965|19845|19965.15|19845.15|19963.89|19843.89|10
1629402810000|2021-08-19 19:53:30|19965.64|19845.64|19968.33|19848.33|19969.71|19849.71|19965.64|19845.64|10
1629402820000|2021-08-19 19:53:40|19968.56|19848.56|19969.36|19849.36|19971.57|19851.57|19967.06|19847.06|10
1629402830000|2021-08-19 19:53:50|19969.86|19849.86|19969.27|19849.27|19970.38|19850.38|19968.7|19848.7|10
1629402840000|2021-08-19 19:54:00|19970.51|19850.51|19961.93|19841.93|19970.72|19850.72|19961.93|19841.93|10
1629402850000|2021-08-19 19:54:10|19962.95|19842.95|19961.54|19841.54|19962.95|19842.95|19959.97|19839.97|10
1629402860000|2021-08-19 19:54:20|19961.12|19841.12|19967.85|19847.85|19968.81|19848.81|19961.12|19841.12|10
1629402870000|2021-08-19 19:54:30|19967.97|19847.97|19974.18|19854.18|19974.18|19854.18|19967.51|19847.51|10
1629402880000|2021-08-19 19:54:40|19974.22|19854.22|19980.08|19860.08|19980.08|19860.08|19974.22|19854.22|10
1629402890000|2021-08-19 19:54:50|19981.82|19861.82|19972.77|19852.77|19982.69|19862.69|19972.77|19852.77|10
1629402900000|2021-08-19 19:55:00|19973.82|19853.82|19977.32|19857.32|19977.32|19857.32|19973.78|19853.78|9
1629402910000|2021-08-19 19:55:10|19977.19|19857.19|19978.67|19858.67|19978.97|19858.97|19976.85|19856.85|10
1629402920000|2021-08-19 19:55:20|19978.87|19858.87|19980.61|19860.61|19980.61|19860.61|19977.33|19857.33|10
1629402930000|2021-08-19 19:55:30|19980.78|19860.78|19983.88|19863.88|19983.88|19863.88|19980.78|19860.78|10
1629402940000|2021-08-19 19:55:40|19983.12|19863.12|19984.51|19864.51|19985.2|19865.2|19983.12|19863.12|10
1629402950000|2021-08-19 19:55:50|19984.48|19864.48|19982.21|19862.21|19984.48|19864.48|19981.91|19861.91|10
1629402960000|2021-08-19 19:56:00|19982.45|19862.45|19983.7|19863.7|19984.43|19864.43|19980.59|19860.59|10
1629402970000|2021-08-19 19:56:10|19983.97|19863.97|19978.36|19858.36|19986.72|19866.72|19978.36|19858.36|10
1629402980000|2021-08-19 19:56:20|19978.62|19858.62|19971.76|19851.76|19980.56|19860.56|19971.33|19851.33|10
1629402990000|2021-08-19 19:56:30|19971.74|19851.74|19967.32|19847.32|19971.74|19851.74|19967.32|19847.32|10
1629403000000|2021-08-19 19:56:40|19965.88|19845.88|19970.18|19850.18|19970.76|19850.76|19965.88|19845.88|9
1629403010000|2021-08-19 19:56:50|19969.37|19849.37|19968.13|19848.13|19969.37|19849.37|19968.06|19848.06|10
1629403020000|2021-08-19 19:57:00|19968.27|19848.27|19977.4|19857.4|19977.4|19857.4|19968.27|19848.27|10
1629403030000|2021-08-19 19:57:10|19977.31|19857.31|19981.1|19861.1|19981.77|19861.77|19977.31|19857.31|10
1629403040000|2021-08-19 19:57:20|19981.22|19861.22|19976.14|19856.14|19985.91|19865.91|19976.14|19856.14|10
1629403050000|2021-08-19 19:57:30|19975.45|19855.45|19980.28|19860.28|19980.28|19860.28|19974.7|19854.7|10
1629403060000|2021-08-19 19:57:40|19980.04|19860.04|19980.13|19860.13|19981.52|19861.52|19979.68|19859.68|10
1629403070000|2021-08-19 19:57:50|19979.67|19859.67|19970.85|19850.85|19979.67|19859.67|19970.85|19850.85|10
1629403080000|2021-08-19 19:58:00|19970.21|19850.21|19962.44|19842.44|19970.21|19850.21|19961.56|19841.56|10
1629403090000|2021-08-19 19:58:10|19962.46|19842.46|19960.24|19840.24|19964.31|19844.31|19959.56|19839.56|10
1629403100000|2021-08-19 19:58:20|19960.51|19840.51|19962.05|19842.05|19962.05|19842.05|19959.02|19839.02|9
1629403110000|2021-08-19 19:58:30|19962.38|19842.38|19969.05|19849.05|19969.05|19849.05|19961.98|19841.98|10
1629403120000|2021-08-19 19:58:40|19968.39|19848.39|19977.57|19857.57|19977.57|19857.57|19968.39|19848.39|10
1629403130000|2021-08-19 19:58:50|19977.87|19857.87|19976.34|19856.34|19978.67|19858.67|19976.34|19856.34|10
1629403140000|2021-08-19 19:59:00|19975.47|19855.47|19970.82|19850.82|19976.36|19856.36|19970.82|19850.82|10
1629403150000|2021-08-19 19:59:10|19969.83|19849.83|19962.71|19842.71|19969.83|19849.83|19962.71|19842.71|10
1629403160000|2021-08-19 19:59:20|19963.17|19843.17|19973.73|19853.73|19973.73|19853.73|19963.17|19843.17|10
1629403170000|2021-08-19 19:59:30|19974.44|19854.44|19978.8|19858.8|19978.8|19858.8|19974.44|19854.44|10
1629403180000|2021-08-19 19:59:40|19978.45|19858.45|19978.35|19858.35|19978.45|19858.45|19976.82|19856.82|10
1629403190000|2021-08-19 19:59:50|19977.5|19857.5|19977.3|19857.3|19977.93|19857.93|19975.95|19855.95|10
1629403200000|2021-08-19 20:00:00|19976.79|19856.79|19989.84|19869.84|19989.84|19869.84|19976.79|19856.79|10
1629403210000|2021-08-19 20:00:10|19990.69|19870.69|20011.94|19891.94|20011.94|19891.94|19990.69|19870.69|10
1629403220000|2021-08-19 20:00:20|20012.45|19892.45|20023.84|19903.84|20023.84|19903.84|20010.95|19890.95|10
1629403230000|2021-08-19 20:00:30|20027.76|19907.76|20040.91|19920.91|20041.52|19921.52|20026.76|19906.76|10
1629403240000|2021-08-19 20:00:40|20042.39|19922.39|20051.03|19931.03|20051.03|19931.03|20042.39|19922.39|10
1629403250000|2021-08-19 20:00:50|20051.02|19931.02|20063|19943|20063.45|19943.45|20051.02|19931.02|10
1629403260000|2021-08-19 20:01:00|20062.28|19942.28|20072.06|19952.06|20072.06|19952.06|20062.28|19942.28|10
1629403270000|2021-08-19 20:01:10|20077.47|19957.47|20085.25|19965.25|20085.25|19965.25|20077.26|19957.26|10
1629403280000|2021-08-19 20:01:20|20084.31|19964.31|20099.69|19979.69|20099.69|19979.69|20083.82|19963.82|10
1629403290000|2021-08-19 20:01:30|20101.11|19981.11|20099.08|19979.08|20103.29|19983.29|20099.08|19979.08|10
1629403300000|2021-08-19 20:01:40|20098.48|19978.48|20069.63|19949.63|20098.48|19978.48|20069.63|19949.63|10
1629403310000|2021-08-19 20:01:50|20064.7|19944.7|20046.5|19926.5|20064.7|19944.7|20046.5|19926.5|10
1629403320000|2021-08-19 20:02:00|20046.65|19926.65|20036.76|19916.76|20048.29|19928.29|20036.76|19916.76|10
1629403330000|2021-08-19 20:02:10|20035.94|19915.94|20023.2|19903.2|20035.94|19915.94|20023.2|19903.2|10
1629403340000|2021-08-19 20:02:20|20020.66|19900.66|19992.3|19872.3|20020.66|19900.66|19992.2|19872.2|10
1629403350000|2021-08-19 20:02:30|19991.22|19871.22|19971.55|19851.55|19991.22|19871.22|19970.57|19850.57|10
1629403360000|2021-08-19 20:02:40|19974.2|19854.2|19993|19873|19993|19873|19969.13|19849.13|10
1629403370000|2021-08-19 20:02:50|19993.19|19873.19|20031.95|19911.95|20032|19912|19993.19|19873.19|10
1629403380000|2021-08-19 20:03:00|20031.75|19911.75|20039.67|19919.67|20039.67|19919.67|20031.75|19911.75|9
1629403390000|2021-08-19 20:03:10|20040.89|19920.89|20063.33|19943.33|20063.33|19943.33|20040.89|19920.89|10
1629403400000|2021-08-19 20:03:20|20064.1|19944.1|20073.24|19953.24|20073.58|19953.58|20062.46|19942.46|10
1629403410000|2021-08-19 20:03:30|20074.24|19954.24|20077.08|19957.08|20078.69|19958.69|20074.24|19954.24|10
1629403420000|2021-08-19 20:03:40|20076.41|19956.41|20080.43|19960.43|20082.03|19962.03|20073.03|19953.03|10
1629403430000|2021-08-19 20:03:50|20081.74|19961.74|20086.33|19966.33|20087.49|19967.49|20080.48|19960.48|10
1629403440000|2021-08-19 20:04:00|20085.97|19965.97|20080.57|19960.57|20088.01|19968.01|20080.44|19960.44|10
1629403450000|2021-08-19 20:04:10|20084.58|19964.58|20084.54|19964.54|20086.34|19966.34|20080.15|19960.15|10
1629403460000|2021-08-19 20:04:20|20083.58|19963.58|20072.28|19952.28|20085.14|19965.14|20072.28|19952.28|10
1629403470000|2021-08-19 20:04:30|20069.75|19949.75|20052.47|19932.47|20069.95|19949.95|20051.77|19931.77|10
1629403480000|2021-08-19 20:04:40|20050.95|19930.95|20045.93|19925.93|20051.85|19931.85|20044.99|19924.99|10
1629403490000|2021-08-19 20:04:50|20040.28|19920.28|20031.57|19911.57|20040.28|19920.28|20018.44|19898.44|10
1629403500000|2021-08-19 20:05:00|20031.38|19911.38|20036.87|19916.87|20040.6|19920.6|20031.38|19911.38|10
1629403510000|2021-08-19 20:05:10|20038.25|19918.25|20031.13|19911.13|20039.85|19919.85|20031.13|19911.13|10
1629403520000|2021-08-19 20:05:20|20029.43|19909.43|20018.34|19898.34|20029.43|19909.43|20018.34|19898.34|10
1629403530000|2021-08-19 20:05:30|20014.88|19894.88|20012.16|19892.16|20015.02|19895.02|20012.09|19892.09|10
1629403540000|2021-08-19 20:05:40|20012.93|19892.93|20016.65|19896.65|20018.23|19898.23|20012.93|19892.93|10
1629403550000|2021-08-19 20:05:50|20016.85|19896.85|20007.58|19887.58|20016.92|19896.92|20007.58|19887.58|10
1629403560000|2021-08-19 20:06:00|20008.35|19888.35|20008.64|19888.64|20009.86|19889.86|20007.13|19887.13|10
1629403570000|2021-08-19 20:06:10|20008.29|19888.29|20003.96|19883.96|20008.29|19888.29|20003.96|19883.96|10
1629403580000|2021-08-19 20:06:20|20004.25|19884.25|20000.62|19880.62|20004.25|19884.25|20000.3|19880.3|9
1629403590000|2021-08-19 20:06:30|20001.14|19881.14|20006.46|19886.46|20009.53|19889.53|20000.2|19880.2|10
1629403600000|2021-08-19 20:06:40|20006.54|19886.54|20005.81|19885.81|20006.54|19886.54|20000.98|19880.98|10
1629403610000|2021-08-19 20:06:50|20006.56|19886.56|20018.89|19898.89|20018.89|19898.89|20006.56|19886.56|10
1629403620000|2021-08-19 20:07:00|20021.19|19901.19|20022.85|19902.85|20026.12|19906.12|20021.19|19901.19|10
1629403630000|2021-08-19 20:07:10|20022.05|19902.05|20026.33|19906.33|20026.33|19906.33|20021.86|19901.86|10
1629403640000|2021-08-19 20:07:20|20027.2|19907.2|20033.01|19913.01|20033.01|19913.01|20027.2|19907.2|10
1629403650000|2021-08-19 20:07:30|20032.51|19912.51|20031.2|19911.2|20034.8|19914.8|20031.2|19911.2|10
1629403660000|2021-08-19 20:07:40|20030.09|19910.09|20031.28|19911.28|20032.92|19912.92|20030.09|19910.09|10
1629403670000|2021-08-19 20:07:50|20031.46|19911.46|20038.32|19918.32|20038.85|19918.85|20031.2|19911.2|10
1629403680000|2021-08-19 20:08:00|20038.72|19918.72|20036.23|19916.23|20039.01|19919.01|20036.23|19916.23|10
1629403690000|2021-08-19 20:08:10|20036.39|19916.39|20038.12|19918.12|20038.12|19918.12|20035.79|19915.79|10
1629403700000|2021-08-19 20:08:20|20038.09|19918.09|20038.21|19918.21|20039.73|19919.73|20036.35|19916.35|10
1629403710000|2021-08-19 20:08:30|20038.11|19918.11|20039.57|19919.57|20039.57|19919.57|20038.11|19918.11|9
1629403720000|2021-08-19 20:08:40|20039.93|19919.93|20042.27|19922.27|20042.59|19922.59|20039.06|19919.06|10
1629403730000|2021-08-19 20:08:50|20042.3|19922.3|20041.21|19921.21|20042.3|19922.3|20036.96|19916.96|10
1629403740000|2021-08-19 20:09:00|20041.2|19921.2|20040.45|19920.45|20041.2|19921.2|20038.58|19918.58|10
1629403750000|2021-08-19 20:09:10|20040.52|19920.52|20028.18|19908.18|20040.52|19920.52|20028.18|19908.18|10
1629403760000|2021-08-19 20:09:20|20027.88|19907.88|20022.98|19902.98|20027.88|19907.88|20022.48|19902.48|10
1629403770000|2021-08-19 20:09:30|20015.66|19895.66|20002.13|19882.13|20017.5|19897.5|20001.8|19881.8|10
1629403780000|2021-08-19 20:09:40|20001.82|19881.82|20008.36|19888.36|20008.36|19888.36|20001.82|19881.82|10
1629403790000|2021-08-19 20:09:50|20007.83|19887.83|20008.16|19888.16|20008.97|19888.97|20007.83|19887.83|9
1629403800000|2021-08-19 20:10:00|20009.99|19889.99|20004.61|19884.61|20009.99|19889.99|20004.61|19884.61|10
1629403810000|2021-08-19 20:10:10|20003.45|19883.45|20000.44|19880.44|20003.73|19883.73|19998.24|19878.24|10
1629403820000|2021-08-19 20:10:20|20000.18|19880.18|19994.07|19874.07|20000.18|19880.18|19989.29|19869.29|10
1629403830000|2021-08-19 20:10:30|19993.22|19873.22|19992.81|19872.81|19994.35|19874.35|19992.18|19872.18|9
1629403840000|2021-08-19 20:10:40|19991.34|19871.34|19990.22|19870.22|19991.38|19871.38|19990.17|19870.17|10
1629403850000|2021-08-19 20:10:50|19990.31|19870.31|19979.91|19859.91|19990.47|19870.47|19979.91|19859.91|10
1629403860000|2021-08-19 20:11:00|19979.8|19859.8|19966.59|19846.59|19979.8|19859.8|19966.59|19846.59|10
1629403870000|2021-08-19 20:11:10|19969.22|19849.22|19961.21|19841.21|19969.29|19849.29|19959.57|19839.57|10
1629403880000|2021-08-19 20:11:20|19960.77|19840.77|19952.82|19832.82|19960.8|19840.8|19952.82|19832.82|10
1629403890000|2021-08-19 20:11:30|19952.44|19832.44|19949.58|19829.58|19957.1|19837.1|19949.58|19829.58|10
1629403900000|2021-08-19 20:11:40|19948.08|19828.08|19933.84|19813.84|19948.08|19828.08|19933.84|19813.84|10
1629403910000|2021-08-19 20:11:50|19933.19|19813.19|19933.97|19813.97|19935.53|19815.53|19929.9|19809.9|10
1629403920000|2021-08-19 20:12:00|19935.9|19815.9|19935.18|19815.18|19936.36|19816.36|19932.43|19812.43|10
1629403930000|2021-08-19 20:12:10|19937.35|19817.35|19940.28|19820.28|19940.28|19820.28|19936.67|19816.67|10
1629403940000|2021-08-19 20:12:20|19938.01|19818.01|19939.75|19819.75|19942.4|19822.4|19938.01|19818.01|10
1629403950000|2021-08-19 20:12:30|19939.77|19819.77|19939.2|19819.2|19939.77|19819.77|19935.86|19815.86|10
1629403960000|2021-08-19 20:12:40|19938.87|19818.87|19944.6|19824.6|19944.6|19824.6|19938.87|19818.87|10
1629403970000|2021-08-19 20:12:50|19948.87|19828.87|19949.04|19829.04|19950.26|19830.26|19947.99|19827.99|10
1629403980000|2021-08-19 20:13:00|19949.84|19829.84|19950.13|19830.13|19952.56|19832.56|19949.84|19829.84|9
1629403990000|2021-08-19 20:13:10|19948.57|19828.57|19942.3|19822.3|19948.65|19828.65|19942.3|19822.3|10
1629404000000|2021-08-19 20:13:20|19942.01|19822.01|19923.88|19803.88|19942.01|19822.01|19923.88|19803.88|10
1629404010000|2021-08-19 20:13:30|19923.57|19803.57|19926.61|19806.61|19928.16|19808.16|19923.07|19803.07|10
1629404020000|2021-08-19 20:13:40|19924.7|19804.7|19918.07|19798.07|19924.79|19804.79|19918.07|19798.07|10
1629404030000|2021-08-19 20:13:50|19918.14|19798.14|19913.6|19793.6|19918.14|19798.14|19913.6|19793.6|10
1629404040000|2021-08-19 20:14:00|19913.71|19793.71|19898.36|19778.36|19913.71|19793.71|19898.36|19778.36|10
1629404050000|2021-08-19 20:14:10|19896.39|19776.39|19892.76|19772.76|19896.39|19776.39|19890.54|19770.54|10
1629404060000|2021-08-19 20:14:20|19893.71|19773.71|19882.02|19762.02|19895|19775|19882.02|19762.02|10
1629404070000|2021-08-19 20:14:30|19883.15|19763.15|19875.21|19755.21|19883.15|19763.15|19875.21|19755.21|10
1629404080000|2021-08-19 20:14:40|19875.66|19755.66|19869.91|19749.91|19875.66|19755.66|19869.91|19749.91|10
1629404090000|2021-08-19 20:14:50|19869.45|19749.45|19858.87|19738.87|19869.45|19749.45|19858.87|19738.87|10
1629404100000|2021-08-19 20:15:00|19859.15|19739.15|19858.68|19738.68|19861.61|19741.61|19855.63|19735.63|10
1629404110000|2021-08-19 20:15:10|19860.98|19740.98|19876.31|19756.31|19876.31|19756.31|19860.98|19740.98|10
1629404120000|2021-08-19 20:15:20|19875.97|19755.97|19882.41|19762.41|19882.41|19762.41|19875.97|19755.97|10
1629404130000|2021-08-19 20:15:30|19883.07|19763.07|19895.28|19775.28|19895.28|19775.28|19883.07|19763.07|10
1629404140000|2021-08-19 20:15:40|19896.52|19776.52|19914.79|19794.79|19914.79|19794.79|19896.52|19776.52|10
1629404150000|2021-08-19 20:15:50|19915.26|19795.26|19914.1|19794.1|19918.03|19798.03|19914.1|19794.1|10
1629404160000|2021-08-19 20:16:00|19913.55|19793.55|19912.02|19792.02|19913.68|19793.68|19911.59|19791.59|10
1629404170000|2021-08-19 20:16:10|19912.56|19792.56|19924.84|19804.84|19924.84|19804.84|19912.56|19792.56|10
1629404180000|2021-08-19 20:16:20|19925.83|19805.83|19936.91|19816.91|19936.91|19816.91|19925.83|19805.83|10
1629404190000|2021-08-19 20:16:30|19935.91|19815.91|19931.51|19811.51|19938.25|19818.25|19931.51|19811.51|10
1629404200000|2021-08-19 20:16:40|19931.68|19811.68|19935.1|19815.1|19935.1|19815.1|19929.37|19809.37|10
1629404210000|2021-08-19 20:16:50|19933.31|19813.31|19925.01|19805.01|19934.83|19814.83|19924.12|19804.12|10
1629404220000|2021-08-19 20:17:00|19926.24|19806.24|19925.12|19805.12|19927.44|19807.44|19923.85|19803.85|10
1629404230000|2021-08-19 20:17:10|19923.37|19803.37|19914.46|19794.46|19923.37|19803.37|19914.46|19794.46|10
1629404240000|2021-08-19 20:17:20|19915.65|19795.65|19918.42|19798.42|19923.42|19803.42|19915.47|19795.47|10
1629404250000|2021-08-19 20:17:30|19919.34|19799.34|19915.64|19795.64|19919.94|19799.94|19915.64|19795.64|10
1629404260000|2021-08-19 20:17:40|19914.66|19794.66|19915.87|19795.87|19916.65|19796.65|19913.13|19793.13|10
1629404270000|2021-08-19 20:17:50|19913.49|19793.49|19915.95|19795.95|19915.95|19795.95|19911.91|19791.91|10
1629404280000|2021-08-19 20:18:00|19916.45|19796.45|19925.22|19805.22|19925.22|19805.22|19916.45|19796.45|10
1629404290000|2021-08-19 20:18:10|19925.49|19805.49|19918.98|19798.98|19925.49|19805.49|19918.13|19798.13|10
1629404300000|2021-08-19 20:18:20|19917.55|19797.55|19912.82|19792.82|19917.55|19797.55|19911.62|19791.62|10
1629404310000|2021-08-19 20:18:30|19912.75|19792.75|19921.51|19801.51|19921.51|19801.51|19912.6|19792.6|9
1629404320000|2021-08-19 20:18:40|19921.57|19801.57|19926.02|19806.02|19926.02|19806.02|19921.57|19801.57|10
1629404330000|2021-08-19 20:18:50|19928.61|19808.61|19923.35|19803.35|19929.57|19809.57|19923.35|19803.35|10
1629404340000|2021-08-19 20:19:00|19922.43|19802.43|19916.53|19796.53|19922.43|19802.43|19915.21|19795.21|10
1629404350000|2021-08-19 20:19:10|19917.55|19797.55|19920.21|19800.21|19920.73|19800.73|19916.38|19796.38|10
1629404360000|2021-08-19 20:19:20|19919.5|19799.5|19918.94|19798.94|19921.72|19801.72|19918.94|19798.94|10
1629404370000|2021-08-19 20:19:30|19918.4|19798.4|19914.82|19794.82|19918.4|19798.4|19913.37|19793.37|10
1629404380000|2021-08-19 20:19:40|19914.48|19794.48|19911.69|19791.69|19916|19796|19911.69|19791.69|8
1629404390000|2021-08-19 20:19:50|19911.35|19791.35|19903.1|19783.1|19911.35|19791.35|19902.9|19782.9|10
1629404400000|2021-08-19 20:20:00|19900.84|19780.84|19902.93|19782.93|19903.52|19783.52|19898.83|19778.83|10
1629404410000|2021-08-19 20:20:10|19900.71|19780.71|19895.79|19775.79|19900.71|19780.71|19895.79|19775.79|10
1629404420000|2021-08-19 20:20:20|19896.76|19776.76|19897.95|19777.95|19900.29|19780.29|19896.76|19776.76|10
1629404430000|2021-08-19 20:20:30|19896.87|19776.87|19895.76|19775.76|19897.1|19777.1|19895.7|19775.7|10
1629404440000|2021-08-19 20:20:40|19895.26|19775.26|19891.56|19771.56|19895.32|19775.32|19891.56|19771.56|10
1629404450000|2021-08-19 20:20:50|19892.37|19772.37|19893.24|19773.24|19893.24|19773.24|19891.54|19771.54|10
1629404460000|2021-08-19 20:21:00|19893.88|19773.88|19896.5|19776.5|19899.18|19779.18|19893.88|19773.88|10
1629404470000|2021-08-19 20:21:10|19897.38|19777.38|19905.34|19785.34|19906.1|19786.1|19897.38|19777.38|10
1629404480000|2021-08-19 20:21:20|19904.64|19784.64|19911.25|19791.25|19911.61|19791.61|19904.21|19784.21|10
1629404490000|2021-08-19 20:21:30|19910.32|19790.32|19914.4|19794.4|19914.4|19794.4|19909.52|19789.52|10
1629404500000|2021-08-19 20:21:40|19914.93|19794.93|19919.34|19799.34|19919.34|19799.34|19914.93|19794.93|10
1629404510000|2021-08-19 20:21:50|19919.26|19799.26|19921.64|19801.64|19921.64|19801.64|19919.26|19799.26|10
1629404520000|2021-08-19 20:22:00|19923.76|19803.76|19920.96|19800.96|19924.55|19804.55|19919.72|19799.72|10
1629404530000|2021-08-19 20:22:10|19921.5|19801.5|19924.13|19804.13|19925|19805|19921.5|19801.5|10
1629404540000|2021-08-19 20:22:20|19923.43|19803.43|19924.63|19804.63|19925.54|19805.54|19923.43|19803.43|10
1629404550000|2021-08-19 20:22:30|19925.21|19805.21|19921.32|19801.32|19925.21|19805.21|19920.62|19800.62|10
1629404560000|2021-08-19 20:22:40|19921.55|19801.55|19923.18|19803.18|19923.18|19803.18|19919.49|19799.49|10
1629404570000|2021-08-19 20:22:50|19923.03|19803.03|19924.59|19804.59|19924.59|19804.59|19923.03|19803.03|10
1629404580000|2021-08-19 20:23:00|19925.65|19805.65|19926.82|19806.82|19927.95|19807.95|19925.65|19805.65|10
1629404590000|2021-08-19 20:23:10|19926.75|19806.75|19925.25|19805.25|19926.75|19806.75|19923.87|19803.87|10
1629404600000|2021-08-19 20:23:20|19925.31|19805.31|19919.06|19799.06|19925.31|19805.31|19919.03|19799.03|10
1629404610000|2021-08-19 20:23:30|19918.04|19798.04|19916.89|19796.89|19918.04|19798.04|19916.32|19796.32|10
1629404620000|2021-08-19 20:23:40|19915.97|19795.97|19914.06|19794.06|19916.22|19796.22|19913.98|19793.98|10
1629404630000|2021-08-19 20:23:50|19914.27|19794.27|19909.85|19789.85|19914.44|19794.44|19909.85|19789.85|10
1629404640000|2021-08-19 20:24:00|19909.73|19789.73|19909.5|19789.5|19911.31|19791.31|19909.12|19789.12|10
1629404650000|2021-08-19 20:24:10|19909.43|19789.43|19914.81|19794.81|19914.83|19794.83|19909.43|19789.43|10
1629404660000|2021-08-19 20:24:20|19915.76|19795.76|19922.7|19802.7|19922.7|19802.7|19915.76|19795.76|10
1629404670000|2021-08-19 20:24:30|19922.22|19802.22|19917.58|19797.58|19922.22|19802.22|19916.92|19796.92|10
1629404680000|2021-08-19 20:24:40|19918.74|19798.74|19924.09|19804.09|19924.09|19804.09|19918.74|19798.74|10
1629404690000|2021-08-19 20:24:50|19925.87|19805.87|19931.09|19811.09|19932.17|19812.17|19924.62|19804.62|10
1629404700000|2021-08-19 20:25:00|19929.72|19809.72|19927.06|19807.06|19929.99|19809.99|19926.8|19806.8|10
1629404710000|2021-08-19 20:25:10|19928.2|19808.2|19924.65|19804.65|19929.84|19809.84|19924.65|19804.65|10
1629404720000|2021-08-19 20:25:20|19924.3|19804.3|19916.03|19796.03|19925.15|19805.15|19916.03|19796.03|10
1629404730000|2021-08-19 20:25:30|19915.79|19795.79|19913.12|19793.12|19915.92|19795.92|19913.12|19793.12|10
1629404740000|2021-08-19 20:25:40|19913.08|19793.08|19913.8|19793.8|19915.52|19795.52|19912.83|19792.83|10
1629404750000|2021-08-19 20:25:50|19914.09|19794.09|19910.99|19790.99|19914.09|19794.09|19910.59|19790.59|10
1629404760000|2021-08-19 20:26:00|19910.75|19790.75|19911.39|19791.39|19911.45|19791.45|19909.26|19789.26|10
1629404770000|2021-08-19 20:26:10|19911.44|19791.44|19916.61|19796.61|19916.61|19796.61|19911.44|19791.44|10
1629404780000|2021-08-19 20:26:20|19917.02|19797.02|19917.72|19797.72|19917.72|19797.72|19916.85|19796.85|9
1629404790000|2021-08-19 20:26:30|19917.79|19797.79|19918.46|19798.46|19920.36|19800.36|19917.41|19797.41|10
1629404800000|2021-08-19 20:26:40|19918.49|19798.49|19921.18|19801.18|19921.18|19801.18|19918.36|19798.36|10
1629404810000|2021-08-19 20:26:50|19921.95|19801.95|19923.26|19803.26|19923.73|19803.73|19921.67|19801.67|10
1629404820000|2021-08-19 20:27:00|19923.96|19803.96|19923.25|19803.25|19924.98|19804.98|19922.95|19802.95|10
1629404830000|2021-08-19 20:27:10|19924.45|19804.45|19924.84|19804.84|19924.84|19804.84|19924.43|19804.43|10
1629404840000|2021-08-19 20:27:20|19925.38|19805.38|19929.57|19809.57|19929.57|19809.57|19925.38|19805.38|10
1629404850000|2021-08-19 20:27:30|19930.6|19810.6|19932.05|19812.05|19932.05|19812.05|19929.9|19809.9|10
1629404860000|2021-08-19 20:27:40|19931.96|19811.96|19931.51|19811.51|19932.97|19812.97|19931.31|19811.31|10
1629404870000|2021-08-19 20:27:50|19931.4|19811.4|19930.53|19810.53|19931.86|19811.86|19929.43|19809.43|10
1629404880000|2021-08-19 20:28:00|19930.66|19810.66|19923.68|19803.68|19930.66|19810.66|19923.68|19803.68|10
1629404890000|2021-08-19 20:28:10|19923.46|19803.46|19911.29|19791.29|19923.46|19803.46|19911.11|19791.11|10
1629404900000|2021-08-19 20:28:20|19911.01|19791.01|19909.34|19789.34|19913.15|19793.15|19907.17|19787.17|10
1629404910000|2021-08-19 20:28:30|19910.69|19790.69|19908.62|19788.62|19911.68|19791.68|19907.65|19787.65|10
1629404920000|2021-08-19 20:28:40|19909.96|19789.96|19909.96|19789.96|19912.25|19792.25|19909.96|19789.96|10
1629404930000|2021-08-19 20:28:50|19911.3|19791.3|19911.05|19791.05|19911.48|19791.48|19910.04|19790.04|10
1629404940000|2021-08-19 20:29:00|19911.98|19791.98|19920.26|19800.26|19920.74|19800.74|19911.98|19791.98|10
1629404950000|2021-08-19 20:29:10|19919.46|19799.46|19923.57|19803.57|19925.09|19805.09|19919.46|19799.46|10
1629404960000|2021-08-19 20:29:20|19921.93|19801.93|19917.7|19797.7|19921.94|19801.94|19917.7|19797.7|10
1629404970000|2021-08-19 20:29:30|19917.14|19797.14|19915.96|19795.96|19917.14|19797.14|19914.86|19794.86|10
1629404980000|2021-08-19 20:29:40|19914.45|19794.45|19912.27|19792.27|19914.8|19794.8|19912.27|19792.27|10
1629404990000|2021-08-19 20:29:50|19913.43|19793.43|19908.88|19788.88|19913.43|19793.43|19908.88|19788.88|9
1629405000000|2021-08-19 20:30:00|19908.86|19788.86|19908.27|19788.27|19908.86|19788.86|19907.44|19787.44|8
1629405010000|2021-08-19 20:30:10|19909.95|19789.95|19916.47|19796.47|19916.47|19796.47|19909.95|19789.95|10
1629405020000|2021-08-19 20:30:20|19918.52|19798.52|19920.28|19800.28|19921.14|19801.14|19915.98|19795.98|10
1629405030000|2021-08-19 20:30:30|19920.07|19800.07|19926.35|19806.35|19927.5|19807.5|19919.81|19799.81|9
1629405040000|2021-08-19 20:30:40|19926.07|19806.07|19937.64|19817.64|19937.64|19817.64|19926.07|19806.07|10
1629405050000|2021-08-19 20:30:50|19938.29|19818.29|19947.59|19827.59|19947.59|19827.59|19938.03|19818.03|10
1629405060000|2021-08-19 20:31:00|19947.51|19827.51|19956.1|19836.1|19956.1|19836.1|19946.34|19826.34|10
1629405070000|2021-08-19 20:31:10|19956.31|19836.31|19959.72|19839.72|19962.03|19842.03|19956.31|19836.31|10
1629405080000|2021-08-19 20:31:20|19960.36|19840.36|19957.34|19837.34|19962.83|19842.83|19957.34|19837.34|9
1629405090000|2021-08-19 20:31:30|19957.33|19837.33|19961.26|19841.26|19961.58|19841.58|19957.33|19837.33|10
1629405100000|2021-08-19 20:31:40|19962.11|19842.11|19963.32|19843.32|19966.15|19846.15|19962.11|19842.11|10
1629405110000|2021-08-19 20:31:50|19963.01|19843.01|19962.63|19842.63|19963.07|19843.07|19961.67|19841.67|10
1629405120000|2021-08-19 20:32:00|19963.21|19843.21|19962.79|19842.79|19964.3|19844.3|19962.07|19842.07|10
1629405130000|2021-08-19 20:32:10|19963.44|19843.44|19962.55|19842.55|19965.32|19845.32|19962.55|19842.55|10
1629405140000|2021-08-19 20:32:20|19961.44|19841.44|19957.11|19837.11|19961.44|19841.44|19955.86|19835.86|10
1629405150000|2021-08-19 20:32:30|19955.6|19835.6|19955.92|19835.92|19957.9|19837.9|19955.6|19835.6|10
1629405160000|2021-08-19 20:32:40|19956.16|19836.16|19953.48|19833.48|19956.56|19836.56|19953.48|19833.48|10
1629405170000|2021-08-19 20:32:50|19952.29|19832.29|19957.37|19837.37|19957.37|19837.37|19952.29|19832.29|10
1629405180000|2021-08-19 20:33:00|19958.85|19838.85|19966.42|19846.42|19966.42|19846.42|19958.85|19838.85|10
1629405190000|2021-08-19 20:33:10|19966.47|19846.47|19974.77|19854.77|19974.95|19854.95|19966.47|19846.47|10
1629405200000|2021-08-19 20:33:20|19975.4|19855.4|19968.05|19848.05|19975.4|19855.4|19966.1|19846.1|10
1629405210000|2021-08-19 20:33:30|19967.8|19847.8|19978.8|19858.8|19978.8|19858.8|19967.8|19847.8|10
1629405220000|2021-08-19 20:33:40|19979|19859|19975.56|19855.56|19979.63|19859.63|19975.25|19855.25|10
1629405230000|2021-08-19 20:33:50|19977.38|19857.38|19977.54|19857.54|19979.13|19859.13|19977.21|19857.21|10
1629405240000|2021-08-19 20:34:00|19977.37|19857.37|19980.31|19860.31|19982.09|19862.09|19977.37|19857.37|10
1629405250000|2021-08-19 20:34:10|19981.69|19861.69|19983.98|19863.98|19985.27|19865.27|19980.85|19860.85|10
1629405260000|2021-08-19 20:34:20|19984.95|19864.95|19983.63|19863.63|19985.42|19865.42|19982.77|19862.77|10
1629405270000|2021-08-19 20:34:30|19982.72|19862.72|19978.77|19858.77|19982.72|19862.72|19978.77|19858.77|10
1629405280000|2021-08-19 20:34:40|19979.83|19859.83|19978.92|19858.92|19979.83|19859.83|19977.75|19857.75|10
1629405290000|2021-08-19 20:34:50|19979.31|19859.31|19980.44|19860.44|19980.44|19860.44|19977.1|19857.1|10
1629405300000|2021-08-19 20:35:00|19979.27|19859.27|19981.73|19861.73|19981.73|19861.73|19978.95|19858.95|10
1629405310000|2021-08-19 20:35:10|19981.72|19861.72|19978.86|19858.86|19981.72|19861.72|19976.71|19856.71|10
1629405320000|2021-08-19 20:35:20|19980.18|19860.18|19981.58|19861.58|19982.25|19862.25|19979.15|19859.15|10
1629405330000|2021-08-19 20:35:30|19981.25|19861.25|19986.07|19866.07|19986.33|19866.33|19981.25|19861.25|10
1629405340000|2021-08-19 20:35:40|19986.04|19866.04|19987.85|19867.85|19987.85|19867.85|19986.04|19866.04|9
1629405350000|2021-08-19 20:35:50|19987.56|19867.56|19983.12|19863.12|19987.64|19867.64|19982.46|19862.46|10
1629405360000|2021-08-19 20:36:00|19984.28|19864.28|19985.11|19865.11|19986.59|19866.59|19983.92|19863.92|10
1629405370000|2021-08-19 20:36:10|19984.66|19864.66|19985.79|19865.79|19987.73|19867.73|19983.83|19863.83|10
1629405380000|2021-08-19 20:36:20|19985.88|19865.88|19982.85|19862.85|19985.93|19865.93|19982.85|19862.85|10
1629405390000|2021-08-19 20:36:30|19982.94|19862.94|19982.19|19862.19|19983.18|19863.18|19981.91|19861.91|10
1629405400000|2021-08-19 20:36:40|19981.77|19861.77|19980.18|19860.18|19982.32|19862.32|19980.18|19860.18|10
1629405410000|2021-08-19 20:36:50|19979.88|19859.88|19967.88|19847.88|19979.88|19859.88|19967.88|19847.88|10
1629405420000|2021-08-19 20:37:00|19969.15|19849.15|19975.59|19855.59|19975.59|19855.59|19969.15|19849.15|10
1629405430000|2021-08-19 20:37:10|19974.77|19854.77|19977.95|19857.95|19979.52|19859.52|19974.77|19854.77|10
1629405440000|2021-08-19 20:37:20|19979.07|19859.07|19982.22|19862.22|19983.96|19863.96|19978.94|19858.94|10
1629405450000|2021-08-19 20:37:30|19981.89|19861.89|19981.17|19861.17|19981.89|19861.89|19980.68|19860.68|10
1629405460000|2021-08-19 20:37:40|19981.24|19861.24|19977.98|19857.98|19981.24|19861.24|19976.88|19856.88|10
1629405470000|2021-08-19 20:37:50|19978.11|19858.11|19975.89|19855.89|19978.71|19858.71|19975.89|19855.89|8
1629405480000|2021-08-19 20:38:00|19974.76|19854.76|19974.62|19854.62|19974.76|19854.76|19971.44|19851.44|10
1629405490000|2021-08-19 20:38:10|19974.74|19854.74|19976.4|19856.4|19976.4|19856.4|19973.56|19853.56|9
1629405500000|2021-08-19 20:38:20|19976.37|19856.37|19976.52|19856.52|19976.7|19856.7|19974.66|19854.66|10
1629405510000|2021-08-19 20:38:30|19976.23|19856.23|19975.78|19855.78|19977.53|19857.53|19975.78|19855.78|10
1629405520000|2021-08-19 20:38:40|19976.45|19856.45|19974.18|19854.18|19976.45|19856.45|19972.12|19852.12|10
1629405530000|2021-08-19 20:38:50|19975.22|19855.22|19973.36|19853.36|19975.22|19855.22|19973.2|19853.2|10
1629405540000|2021-08-19 20:39:00|19972.1|19852.1|19972.65|19852.65|19972.65|19852.65|19969.87|19849.87|10
1629405550000|2021-08-19 20:39:10|19971.89|19851.89|19971.32|19851.32|19972.88|19852.88|19970.77|19850.77|9
1629405560000|2021-08-19 20:39:20|19971.38|19851.38|19962.04|19842.04|19971.55|19851.55|19962.04|19842.04|10
1629405570000|2021-08-19 20:39:30|19961.65|19841.65|19953.37|19833.37|19961.65|19841.65|19953.37|19833.37|10
1629405580000|2021-08-19 20:39:40|19951.79|19831.79|19949.26|19829.26|19952.25|19832.25|19948.63|19828.63|10
1629405590000|2021-08-19 20:39:50|19948.69|19828.69|19941.15|19821.15|19948.69|19828.69|19941.15|19821.15|10
1629405600000|2021-08-19 20:40:00|19939.12|19819.12|19915.56|19795.56|19939.12|19819.12|19915.56|19795.56|10
1629405610000|2021-08-19 20:40:10|19916.25|19796.25|19904.48|19784.48|19916.25|19796.25|19904.48|19784.48|10
1629405620000|2021-08-19 20:40:20|19904.67|19784.67|19904.13|19784.13|19907.29|19787.29|19904.11|19784.11|10
1629405630000|2021-08-19 20:40:30|19903.59|19783.59|19911.1|19791.1|19911.14|19791.14|19903.59|19783.59|10
1629405640000|2021-08-19 20:40:40|19912.14|19792.14|19916.02|19796.02|19916.25|19796.25|19907.77|19787.77|10
1629405650000|2021-08-19 20:40:50|19916.61|19796.61|19925.67|19805.67|19925.67|19805.67|19916.61|19796.61|10
1629405660000|2021-08-19 20:41:00|19923.92|19803.92|19928.32|19808.32|19928.75|19808.75|19923.92|19803.92|10
1629405670000|2021-08-19 20:41:10|19927.86|19807.86|19923.56|19803.56|19927.86|19807.86|19923.56|19803.56|10
1629405680000|2021-08-19 20:41:20|19924.66|19804.66|19925.79|19805.79|19928.53|19808.53|19924.66|19804.66|10
1629405690000|2021-08-19 20:41:30|19925.34|19805.34|19925.31|19805.31|19927|19807|19924.83|19804.83|10
1629405700000|2021-08-19 20:41:40|19925.28|19805.28|19928.85|19808.85|19929.08|19809.08|19924.95|19804.95|10
1629405710000|2021-08-19 20:41:50|19928.39|19808.39|19927.78|19807.78|19928.39|19808.39|19927.11|19807.11|10
1629405720000|2021-08-19 20:42:00|19927.95|19807.95|19924.59|19804.59|19927.95|19807.95|19923.66|19803.66|10
1629405730000|2021-08-19 20:42:10|19925.48|19805.48|19926.96|19806.96|19927.24|19807.24|19925.48|19805.48|10
1629405740000|2021-08-19 20:42:20|19927.1|19807.1|19932.78|19812.78|19933.47|19813.47|19927.1|19807.1|10
1629405750000|2021-08-19 20:42:30|19933.09|19813.09|19932.33|19812.33|19933.25|19813.25|19931.75|19811.75|10
1629405760000|2021-08-19 20:42:40|19932.94|19812.94|19931.25|19811.25|19933.78|19813.78|19930.52|19810.52|10
1629405770000|2021-08-19 20:42:50|19931.38|19811.38|19932.04|19812.04|19937.45|19817.45|19931.38|19811.38|10
1629405780000|2021-08-19 20:43:00|19931.65|19811.65|19935.05|19815.05|19935.05|19815.05|19931.65|19811.65|10
1629405790000|2021-08-19 20:43:10|19935.23|19815.23|19937.71|19817.71|19937.71|19817.71|19932.53|19812.53|10
1629405800000|2021-08-19 20:43:20|19938.26|19818.26|19942.01|19822.01|19942.72|19822.72|19938.26|19818.26|10
1629405810000|2021-08-19 20:43:30|19942.21|19822.21|19949.19|19829.19|19949.5|19829.5|19942.06|19822.06|10
1629405820000|2021-08-19 20:43:40|19949.5|19829.5|19949.73|19829.73|19951.43|19831.43|19949.41|19829.41|10
1629405830000|2021-08-19 20:43:50|19949.61|19829.61|19946.33|19826.33|19950.31|19830.31|19945.75|19825.75|10
1629405840000|2021-08-19 20:44:00|19945.94|19825.94|19948.25|19828.25|19948.25|19828.25|19943.58|19823.58|10
1629405850000|2021-08-19 20:44:10|19950.71|19830.71|19952.86|19832.86|19952.86|19832.86|19948.78|19828.78|10
1629405860000|2021-08-19 20:44:20|19954.83|19834.83|19958.08|19838.08|19958.08|19838.08|19953.82|19833.82|10
1629405870000|2021-08-19 20:44:30|19958.54|19838.54|19959.76|19839.76|19960.61|19840.61|19958.14|19838.14|10
1629405880000|2021-08-19 20:44:40|19959.04|19839.04|19955.44|19835.44|19959.99|19839.99|19955.2|19835.2|10
1629405890000|2021-08-19 20:44:50|19955.42|19835.42|19960.25|19840.25|19961.34|19841.34|19955.18|19835.18|10
1629405900000|2021-08-19 20:45:00|19959.85|19839.85|19966.43|19846.43|19967.63|19847.63|19959.85|19839.85|10
1629405910000|2021-08-19 20:45:10|19967.22|19847.22|19954.82|19834.82|19967.26|19847.26|19954.82|19834.82|10
1629405920000|2021-08-19 20:45:20|19951.67|19831.67|19934.17|19814.17|19951.67|19831.67|19934.17|19814.17|10
1629405930000|2021-08-19 20:45:30|19933.74|19813.74|19921.82|19801.82|19933.74|19813.74|19921.82|19801.82|10
1629405940000|2021-08-19 20:45:40|19921.92|19801.92|19924.1|19804.1|19925.91|19805.91|19921.92|19801.92|10
1629405950000|2021-08-19 20:45:50|19924.07|19804.07|19921.47|19801.47|19924.7|19804.7|19921.47|19801.47|10
1629405960000|2021-08-19 20:46:00|19921.83|19801.83|19922.82|19802.82|19922.82|19802.82|19920.59|19800.59|10
1629405970000|2021-08-19 20:46:10|19922.84|19802.84|19920.26|19800.26|19925.21|19805.21|19920.26|19800.26|10
1629405980000|2021-08-19 20:46:20|19920.13|19800.13|19920.8|19800.8|19922.81|19802.81|19920.13|19800.13|10
1629405990000|2021-08-19 20:46:30|19921.17|19801.17|19916.65|19796.65|19921.43|19801.43|19916.41|19796.41|10
1629406000000|2021-08-19 20:46:40|19915.39|19795.39|19911.1|19791.1|19915.39|19795.39|19911.1|19791.1|10
1629406010000|2021-08-19 20:46:50|19909.25|19789.25|19907.06|19787.06|19909.25|19789.25|19899.65|19779.65|10
1629406020000|2021-08-19 20:47:00|19907.39|19787.39|19901.18|19781.18|19907.39|19787.39|19899.93|19779.93|10
1629406030000|2021-08-19 20:47:10|19901.94|19781.94|19899.63|19779.63|19901.94|19781.94|19898.12|19778.12|10
1629406040000|2021-08-19 20:47:20|19899.18|19779.18|19899.64|19779.64|19899.64|19779.64|19897.59|19777.59|8
1629406050000|2021-08-19 20:47:30|19903.55|19783.55|19901.18|19781.18|19907.04|19787.04|19901.18|19781.18|10
1629406060000|2021-08-19 20:47:40|19900.56|19780.56|19896.64|19776.64|19900.56|19780.56|19896.64|19776.64|10
1629406070000|2021-08-19 20:47:50|19896.25|19776.25|19893.98|19773.98|19896.35|19776.35|19893.98|19773.98|10
1629406080000|2021-08-19 20:48:00|19892.93|19772.93|19890.43|19770.43|19892.93|19772.93|19889.45|19769.45|10
1629406090000|2021-08-19 20:48:10|19890.56|19770.56|19886.95|19766.95|19890.56|19770.56|19886.95|19766.95|10
1629406100000|2021-08-19 20:48:20|19884.69|19764.69|19880.3|19760.3|19884.72|19764.72|19878.23|19758.23|10
1629406110000|2021-08-19 20:48:30|19878.3|19758.3|19878.14|19758.14|19878.4|19758.4|19875.96|19755.96|10
1629406120000|2021-08-19 20:48:40|19879.44|19759.44|19880.48|19760.48|19883.62|19763.62|19879.44|19759.44|10
1629406130000|2021-08-19 20:48:50|19880.41|19760.41|19882.21|19762.21|19883.45|19763.45|19879.38|19759.38|10
1629406140000|2021-08-19 20:49:00|19881.4|19761.4|19883.69|19763.69|19883.69|19763.69|19881.4|19761.4|10
1629406150000|2021-08-19 20:49:10|19883.63|19763.63|19879.1|19759.1|19883.63|19763.63|19879.1|19759.1|10
1629406160000|2021-08-19 20:49:20|19879.57|19759.57|19881|19761|19882.63|19762.63|19878.73|19758.73|10
1629406170000|2021-08-19 20:49:30|19882.09|19762.09|19875.99|19755.99|19882.09|19762.09|19875.99|19755.99|10
1629406180000|2021-08-19 20:49:40|19874.32|19754.32|19874.86|19754.86|19875.42|19755.42|19873.38|19753.38|9
1629406190000|2021-08-19 20:49:50|19873.6|19753.6|19872.45|19752.45|19873.6|19753.6|19870.73|19750.73|10
1629406200000|2021-08-19 20:50:00|19872.77|19752.77|19875.51|19755.51|19875.51|19755.51|19871.35|19751.35|10
1629406210000|2021-08-19 20:50:10|19875.89|19755.89|19888.15|19768.15|19888.15|19768.15|19875.89|19755.89|10
1629406220000|2021-08-19 20:50:20|19889.84|19769.84|19892.72|19772.72|19892.72|19772.72|19888.91|19768.91|10
1629406230000|2021-08-19 20:50:30|19892.84|19772.84|19895.26|19775.26|19895.33|19775.33|19892.68|19772.68|10
1629406240000|2021-08-19 20:50:40|19894.14|19774.14|19896.98|19776.98|19897.04|19777.04|19894.14|19774.14|10
1629406250000|2021-08-19 20:50:50|19898.02|19778.02|19898.31|19778.31|19899.74|19779.74|19898.02|19778.02|10
1629406260000|2021-08-19 20:51:00|19899.14|19779.14|19905.68|19785.68|19905.68|19785.68|19899.14|19779.14|10
1629406270000|2021-08-19 20:51:10|19906.8|19786.8|19911.58|19791.58|19911.58|19791.58|19905.94|19785.94|10
1629406280000|2021-08-19 20:51:20|19913.86|19793.86|19916.98|19796.98|19916.98|19796.98|19913.86|19793.86|10
1629406290000|2021-08-19 20:51:30|19917.33|19797.33|19918.99|19798.99|19920.1|19800.1|19917.12|19797.12|10
1629406300000|2021-08-19 20:51:40|19918.6|19798.6|19921.08|19801.08|19922.09|19802.09|19917.43|19797.43|9
1629406310000|2021-08-19 20:51:50|19920.91|19800.91|19931.96|19811.96|19931.96|19811.96|19920.61|19800.61|10
1629406320000|2021-08-19 20:52:00|19931.9|19811.9|19928.66|19808.66|19932.07|19812.07|19928.23|19808.23|10
1629406330000|2021-08-19 20:52:10|19928.07|19808.07|19931.13|19811.13|19931.13|19811.13|19928.07|19808.07|10
1629406340000|2021-08-19 20:52:20|19936.79|19816.79|19942.31|19822.31|19942.31|19822.31|19936.79|19816.79|10
1629406350000|2021-08-19 20:52:30|19942.08|19822.08|19947.98|19827.98|19948.22|19828.22|19942|19822|10
1629406360000|2021-08-19 20:52:40|19948.68|19828.68|19946.16|19826.16|19948.68|19828.68|19946.16|19826.16|8
1629406370000|2021-08-19 20:52:50|19946.53|19826.53|19946.15|19826.15|19948.82|19828.82|19946.15|19826.15|10
1629406380000|2021-08-19 20:53:00|19946.35|19826.35|19951.24|19831.24|19952.08|19832.08|19946.35|19826.35|10
1629406390000|2021-08-19 20:53:10|19949.26|19829.26|19943.49|19823.49|19949.6|19829.6|19943.49|19823.49|10
1629406400000|2021-08-19 20:53:20|19944.05|19824.05|19942.39|19822.39|19944.05|19824.05|19940.98|19820.98|10
1629406410000|2021-08-19 20:53:30|19941.98|19821.98|19943.46|19823.46|19943.6|19823.6|19941.98|19821.98|9
1629406420000|2021-08-19 20:53:40|19945.36|19825.36|19950.65|19830.65|19950.65|19830.65|19944.62|19824.62|10
1629406430000|2021-08-19 20:53:50|19951.08|19831.08|19950.79|19830.79|19952.27|19832.27|19950.79|19830.79|10
1629406440000|2021-08-19 20:54:00|19950.8|19830.8|19948.66|19828.66|19951.07|19831.07|19947.32|19827.32|10
1629406450000|2021-08-19 20:54:10|19948.56|19828.56|19946.1|19826.1|19948.56|19828.56|19946.1|19826.1|10
1629406460000|2021-08-19 20:54:20|19945.99|19825.99|19942.75|19822.75|19945.99|19825.99|19942.75|19822.75|9
1629406470000|2021-08-19 20:54:30|19942.98|19822.98|19945.3|19825.3|19945.3|19825.3|19942.98|19822.98|10
1629406480000|2021-08-19 20:54:40|19945.39|19825.39|19944.29|19824.29|19945.77|19825.77|19944.29|19824.29|10
1629406490000|2021-08-19 20:54:50|19944.2|19824.2|19943.86|19823.86|19944.2|19824.2|19942.07|19822.07|10
1629406500000|2021-08-19 20:55:00|19944.54|19824.54|19948.9|19828.9|19948.9|19828.9|19943.75|19823.75|10
1629406510000|2021-08-19 20:55:10|19949.17|19829.17|19959.99|19839.99|19960.04|19840.04|19949.17|19829.17|10
1629406520000|2021-08-19 20:55:20|19961.91|19841.91|19962.86|19842.86|19962.86|19842.86|19960.75|19840.75|10
1629406530000|2021-08-19 20:55:30|19961.62|19841.62|19969.95|19849.95|19970.06|19850.06|19961.62|19841.62|10
1629406540000|2021-08-19 20:55:40|19970.39|19850.39|19967.79|19847.79|19970.76|19850.76|19967.5|19847.5|10
1629406550000|2021-08-19 20:55:50|19968.03|19848.03|19968.71|19848.71|19968.86|19848.86|19966.52|19846.52|10
1629406560000|2021-08-19 20:56:00|19968.67|19848.67|19969.72|19849.72|19969.72|19849.72|19968.67|19848.67|10
1629406570000|2021-08-19 20:56:10|19969.45|19849.45|19969.98|19849.98|19971.76|19851.76|19966.49|19846.49|10
1629406580000|2021-08-19 20:56:20|19969.97|19849.97|19970.02|19850.02|19970.99|19850.99|19969.97|19849.97|10
1629406590000|2021-08-19 20:56:30|19968.89|19848.89|19966.97|19846.97|19969.13|19849.13|19966.97|19846.97|9
1629406600000|2021-08-19 20:56:40|19967.69|19847.69|19966.65|19846.65|19967.81|19847.81|19966.65|19846.65|10
1629406610000|2021-08-19 20:56:50|19965.83|19845.83|19966.64|19846.64|19968.79|19848.79|19965.11|19845.11|10
1629406620000|2021-08-19 20:57:00|19966.55|19846.55|19967.51|19847.51|19967.51|19847.51|19966.55|19846.55|8
1629406630000|2021-08-19 20:57:10|19967.34|19847.34|19965.68|19845.68|19967.34|19847.34|19965.63|19845.63|10
1629406640000|2021-08-19 20:57:20|19966.74|19846.74|19965.49|19845.49|19967.77|19847.77|19964.87|19844.87|9
1629406650000|2021-08-19 20:57:30|19964.24|19844.24|19957.77|19837.77|19964.35|19844.35|19957.77|19837.77|10
1629406660000|2021-08-19 20:57:40|19957.25|19837.25|19954.78|19834.78|19957.25|19837.25|19954.22|19834.22|9
1629406670000|2021-08-19 20:57:50|19954.65|19834.65|19957.83|19837.83|19959.07|19839.07|19954.65|19834.65|10
1629406680000|2021-08-19 20:58:00|19957.9|19837.9|19959.82|19839.82|19959.83|19839.83|19957.9|19837.9|10
1629406690000|2021-08-19 20:58:10|19959.27|19839.27|19960.52|19840.52|19960.52|19840.52|19958.97|19838.97|9
1629406700000|2021-08-19 20:58:20|19960.81|19840.81|19962.08|19842.08|19962.08|19842.08|19959.52|19839.52|10
1629406710000|2021-08-19 20:58:30|19960.67|19840.67|19962.9|19842.9|19962.9|19842.9|19960.53|19840.53|9
1629406720000|2021-08-19 20:58:40|19963.35|19843.35|19961.29|19841.29|19963.92|19843.92|19961.29|19841.29|10
1629406730000|2021-08-19 20:58:50|19961.42|19841.42|19962.41|19842.41|19962.41|19842.41|19961.24|19841.24|10
1629406740000|2021-08-19 20:59:00|19962.19|19842.19|19960.36|19840.36|19963.27|19843.27|19959.78|19839.78|10
1629406750000|2021-08-19 20:59:10|19960.6|19840.6|19963.11|19843.11|19963.11|19843.11|19960.48|19840.48|10
1629406760000|2021-08-19 20:59:20|19962.97|19842.97|19963.67|19843.67|19963.67|19843.67|19962.64|19842.64|10
1629406770000|2021-08-19 20:59:30|19962.85|19842.85|19966.73|19846.73|19966.88|19846.88|19962.85|19842.85|10
1629406780000|2021-08-19 20:59:40|19966.84|19846.84|19971.5|19851.5|19971.5|19851.5|19966.46|19846.46|10
1629406790000|2021-08-19 20:59:50|19971.25|19851.25|19975.62|19855.62|19976.18|19856.18|19970.88|19850.88|10
1629406800000|2021-08-19 21:00:00|19975.8|19855.8|19979.35|19859.35|19979.35|19859.35|19975.59|19855.59|10
1629406810000|2021-08-19 21:00:10|19979.54|19859.54|19990.47|19870.47|19990.47|19870.47|19979.54|19859.54|10
1629406820000|2021-08-19 21:00:20|19990.19|19870.19|19979.91|19859.91|19992.11|19872.11|19979.91|19859.91|10
1629406830000|2021-08-19 21:00:30|19979.29|19859.29|19975.67|19855.67|19979.29|19859.29|19974.16|19854.16|10
1629406840000|2021-08-19 21:00:40|19977.01|19857.01|19979.52|19859.52|19979.52|19859.52|19975.73|19855.73|10
1629406850000|2021-08-19 21:00:50|19979.45|19859.45|19980.47|19860.47|19981.09|19861.09|19979.45|19859.45|10
1629406860000|2021-08-19 21:01:00|19980.89|19860.89|19979.94|19859.94|19981.25|19861.25|19979.94|19859.94|10
1629406870000|2021-08-19 21:01:10|19981.37|19861.37|19982.81|19862.81|19982.96|19862.96|19981.36|19861.36|10
1629406880000|2021-08-19 21:01:20|19983.45|19863.45|19984.15|19864.15|19984.99|19864.99|19983.45|19863.45|10
1629406890000|2021-08-19 21:01:30|19984.48|19864.48|19983.39|19863.39|19985.64|19865.64|19983.39|19863.39|10
1629406900000|2021-08-19 21:01:40|19982.98|19862.98|19978.69|19858.69|19984.21|19864.21|19978.69|19858.69|10
1629406910000|2021-08-19 21:01:50|19978.85|19858.85|19976.19|19856.19|19978.85|19858.85|19976.19|19856.19|9
1629406920000|2021-08-19 21:02:00|19976.73|19856.73|19977.63|19857.63|19980.17|19860.17|19976.59|19856.59|10
1629406930000|2021-08-19 21:02:10|19973.31|19853.31|19971.61|19851.61|19973.31|19853.31|19970.72|19850.72|10
1629406940000|2021-08-19 21:02:20|19972.63|19852.63|19970.64|19850.64|19972.63|19852.63|19970.53|19850.53|10
1629406950000|2021-08-19 21:02:30|19970.43|19850.43|19959.87|19839.87|19970.43|19850.43|19959.87|19839.87|9
1629406960000|2021-08-19 21:02:40|19960.25|19840.25|19948.8|19828.8|19960.25|19840.25|19948.8|19828.8|10
1629406970000|2021-08-19 21:02:50|19947.02|19827.02|19943.35|19823.35|19947.02|19827.02|19942.48|19822.48|9
1629406980000|2021-08-19 21:03:00|19943.74|19823.74|19949.61|19829.61|19950.31|19830.31|19943.6|19823.6|10
1629406990000|2021-08-19 21:03:10|19949.62|19829.62|19945.06|19825.06|19950.36|19830.36|19944.75|19824.75|10
1629407000000|2021-08-19 21:03:20|19944.87|19824.87|19942.91|19822.91|19945.77|19825.77|19942.52|19822.52|10
1629407010000|2021-08-19 21:03:30|19942.22|19822.22|19938.89|19818.89|19942.22|19822.22|19938.89|19818.89|10
1629407020000|2021-08-19 21:03:40|19938.33|19818.33|19932.11|19812.11|19938.45|19818.45|19932.11|19812.11|10
1629407030000|2021-08-19 21:03:50|19932.37|19812.37|19933.5|19813.5|19933.74|19813.74|19932.15|19812.15|10
1629407040000|2021-08-19 21:04:00|19933.3|19813.3|19935.41|19815.41|19935.41|19815.41|19932.85|19812.85|8
1629407050000|2021-08-19 21:04:10|19934.83|19814.83|19933.58|19813.58|19935.46|19815.46|19933.58|19813.58|9
1629407060000|2021-08-19 21:04:20|19931.35|19811.35|19929.69|19809.69|19931.88|19811.88|19929.69|19809.69|10
1629407070000|2021-08-19 21:04:30|19928.48|19808.48|19924.35|19804.35|19928.48|19808.48|19923.36|19803.36|10
1629407080000|2021-08-19 21:04:40|19925.12|19805.12|19929.48|19809.48|19930.49|19810.49|19925.12|19805.12|10
1629407090000|2021-08-19 21:04:50|19928.66|19808.66|19930.76|19810.76|19930.76|19810.76|19928.66|19808.66|10
1629407100000|2021-08-19 21:05:00|19930.74|19810.74|19936.45|19816.45|19937.94|19817.94|19930.74|19810.74|8
1629407110000|2021-08-19 21:05:10|19937.16|19817.16|19940.86|19820.86|19941.75|19821.75|19937.16|19817.16|10
1629407120000|2021-08-19 21:05:20|19941.12|19821.12|19943.49|19823.49|19943.49|19823.49|19940.75|19820.75|10
1629407130000|2021-08-19 21:05:30|19943.71|19823.71|19949.41|19829.41|19949.41|19829.41|19943.71|19823.71|10
1629407140000|2021-08-19 21:05:40|19949.35|19829.35|19958.57|19838.57|19958.57|19838.57|19949.35|19829.35|10
1629407150000|2021-08-19 21:05:50|19959.08|19839.08|19964.4|19844.4|19964.4|19844.4|19959.08|19839.08|10
1629407160000|2021-08-19 21:06:00|19965.03|19845.03|19967.52|19847.52|19968.99|19848.99|19964.76|19844.76|10
1629407170000|2021-08-19 21:06:10|19967.06|19847.06|19964.16|19844.16|19967.06|19847.06|19963.96|19843.96|10
1629407180000|2021-08-19 21:06:20|19966.77|19846.77|19956.7|19836.7|19967.53|19847.53|19956.7|19836.7|10
1629407190000|2021-08-19 21:06:30|19957.51|19837.51|19959.63|19839.63|19959.75|19839.75|19955.71|19835.71|9
1629407200000|2021-08-19 21:06:40|19959.79|19839.79|19961.07|19841.07|19961.61|19841.61|19959.03|19839.03|10
1629407210000|2021-08-19 21:06:50|19961.15|19841.15|19957.43|19837.43|19961.15|19841.15|19957.43|19837.43|10
1629407220000|2021-08-19 21:07:00|19956.65|19836.65|19961.16|19841.16|19961.16|19841.16|19956.06|19836.06|10
1629407230000|2021-08-19 21:07:10|19961.62|19841.62|19959.88|19839.88|19963.95|19843.95|19959.88|19839.88|10
1629407240000|2021-08-19 21:07:20|19960.95|19840.95|19960.19|19840.19|19961.39|19841.39|19958.94|19838.94|10
1629407250000|2021-08-19 21:07:30|19960.05|19840.05|19955.31|19835.31|19960.22|19840.22|19955.31|19835.31|8
1629407260000|2021-08-19 21:07:40|19956.49|19836.49|19951.6|19831.6|19956.49|19836.49|19951.6|19831.6|10
1629407270000|2021-08-19 21:07:50|19951.51|19831.51|19943.51|19823.51|19951.51|19831.51|19943.51|19823.51|10
1629407280000|2021-08-19 21:08:00|19943.32|19823.32|19939.81|19819.81|19943.32|19823.32|19939.26|19819.26|10
1629407290000|2021-08-19 21:08:10|19938.81|19818.81|19936.12|19816.12|19938.81|19818.81|19935.96|19815.96|10
1629407300000|2021-08-19 21:08:20|19936.04|19816.04|19934.28|19814.28|19936.45|19816.45|19934.28|19814.28|10
1629407310000|2021-08-19 21:08:30|19933.3|19813.3|19927.62|19807.62|19933.3|19813.3|19927.55|19807.55|10
1629407320000|2021-08-19 21:08:40|19926.33|19806.33|19925.47|19805.47|19926.62|19806.62|19925.47|19805.47|10
1629407330000|2021-08-19 21:08:50|19925|19805|19923.51|19803.51|19925|19805|19922.06|19802.06|10
1629407340000|2021-08-19 21:09:00|19922.92|19802.92|19917.32|19797.32|19922.92|19802.92|19916.75|19796.75|9
1629407350000|2021-08-19 21:09:10|19917.26|19797.26|19917.94|19797.94|19917.94|19797.94|19917.05|19797.05|10
1629407360000|2021-08-19 21:09:20|19918.57|19798.57|19918.89|19798.89|19920.55|19800.55|19915.34|19795.34|10
1629407370000|2021-08-19 21:09:30|19918.7|19798.7|19920.3|19800.3|19920.68|19800.68|19918.55|19798.55|9
1629407380000|2021-08-19 21:09:40|19920.26|19800.26|19916.08|19796.08|19920.26|19800.26|19916.08|19796.08|10
1629407390000|2021-08-19 21:09:50|19917.38|19797.38|19907.86|19787.86|19917.38|19797.38|19907.86|19787.86|10
1629407400000|2021-08-19 21:10:00|19907.28|19787.28|19905.14|19785.14|19907.28|19787.28|19904.9|19784.9|10
1629407410000|2021-08-19 21:10:10|19904.74|19784.74|19905.78|19785.78|19905.89|19785.89|19904.74|19784.74|10
1629407420000|2021-08-19 21:10:20|19906.11|19786.11|19905.83|19785.83|19907.22|19787.22|19905.83|19785.83|10
1629407430000|2021-08-19 21:10:30|19906.04|19786.04|19906.77|19786.77|19907.43|19787.43|19905.99|19785.99|10
1629407440000|2021-08-19 21:10:40|19906.01|19786.01|19915.37|19795.37|19916.83|19796.83|19905.75|19785.75|10
1629407450000|2021-08-19 21:10:50|19915.56|19795.56|19915.58|19795.58|19918.12|19798.12|19915.39|19795.39|10
1629407460000|2021-08-19 21:11:00|19915.84|19795.84|19917.83|19797.83|19917.83|19797.83|19915.83|19795.83|9
1629407470000|2021-08-19 21:11:10|19916.55|19796.55|19915.78|19795.78|19918.15|19798.15|19915.61|19795.61|10
1629407480000|2021-08-19 21:11:20|19915.29|19795.29|19915.26|19795.26|19916.47|19796.47|19915.22|19795.22|10
1629407490000|2021-08-19 21:11:30|19914.93|19794.93|19913.1|19793.1|19915.1|19795.1|19913.1|19793.1|10
1629407500000|2021-08-19 21:11:40|19913.16|19793.16|19913.78|19793.78|19913.86|19793.86|19912.9|19792.9|10
1629407510000|2021-08-19 21:11:50|19914.02|19794.02|19913.74|19793.74|19914.73|19794.73|19913.51|19793.51|9
1629407520000|2021-08-19 21:12:00|19913.83|19793.83|19913.3|19793.3|19914.77|19794.77|19913.3|19793.3|10
1629407530000|2021-08-19 21:12:10|19914.64|19794.64|19911.87|19791.87|19914.64|19794.64|19911.87|19791.87|10
1629407540000|2021-08-19 21:12:20|19911.55|19791.55|19906.2|19786.2|19911.65|19791.65|19905.24|19785.24|10
1629407550000|2021-08-19 21:12:30|19907.15|19787.15|19912.47|19792.47|19914.66|19794.66|19907.15|19787.15|10
1629407560000|2021-08-19 21:12:40|19911.72|19791.72|19913.03|19793.03|19913.03|19793.03|19911.33|19791.33|10
1629407570000|2021-08-19 21:12:50|19912.93|19792.93|19910.74|19790.74|19912.93|19792.93|19910.74|19790.74|10
1629407580000|2021-08-19 21:13:00|19911.05|19791.05|19903.41|19783.41|19911.21|19791.21|19903.41|19783.41|10
1629407590000|2021-08-19 21:13:10|19901.96|19781.96|19899.63|19779.63|19901.96|19781.96|19898.26|19778.26|9
1629407600000|2021-08-19 21:13:20|19898.34|19778.34|19896.02|19776.02|19898.34|19778.34|19896.02|19776.02|10
1629407610000|2021-08-19 21:13:30|19896.15|19776.15|19895.43|19775.43|19896.27|19776.27|19895.37|19775.37|10
1629407620000|2021-08-19 21:13:40|19895.54|19775.54|19895.15|19775.15|19895.57|19775.57|19895.02|19775.02|10
1629407630000|2021-08-19 21:13:50|19895.46|19775.46|19896.54|19776.54|19896.71|19776.71|19895.26|19775.26|9
1629407640000|2021-08-19 21:14:00|19896.14|19776.14|19897.39|19777.39|19897.78|19777.78|19895.49|19775.49|9
1629407650000|2021-08-19 21:14:10|19897.03|19777.03|19895.39|19775.39|19897.37|19777.37|19895.39|19775.39|10
1629407660000|2021-08-19 21:14:20|19894.83|19774.83|19895.82|19775.82|19895.82|19775.82|19894.17|19774.17|9
1629407670000|2021-08-19 21:14:30|19895.79|19775.79|19892.73|19772.73|19895.79|19775.79|19892.73|19772.73|10
1629407680000|2021-08-19 21:14:40|19891.55|19771.55|19887.98|19767.98|19891.85|19771.85|19887.98|19767.98|9
1629407690000|2021-08-19 21:14:50|19887.56|19767.56|19884.52|19764.52|19888.77|19768.77|19884.52|19764.52|10
1629407700000|2021-08-19 21:15:00|19884.44|19764.44|19884.95|19764.95|19885.33|19765.33|19883|19763|9
1629407710000|2021-08-19 21:15:10|19885.24|19765.24|19886.2|19766.2|19887.52|19767.52|19884.2|19764.2|9
1629407720000|2021-08-19 21:15:20|19884.94|19764.94|19890.87|19770.87|19891.12|19771.12|19884.61|19764.61|9
1629407730000|2021-08-19 21:15:30|19891.41|19771.41|19895.1|19775.1|19895.63|19775.63|19891.41|19771.41|10
1629407740000|2021-08-19 21:15:40|19895.65|19775.65|19895.55|19775.55|19895.74|19775.74|19893.91|19773.91|10
1629407750000|2021-08-19 21:15:50|19896.16|19776.16|19904.67|19784.67|19904.75|19784.75|19896.16|19776.16|10
1629407760000|2021-08-19 21:16:00|19904.89|19784.89|19908.3|19788.3|19909.07|19789.07|19904.89|19784.89|10
1629407770000|2021-08-19 21:16:10|19908.41|19788.41|19907.99|19787.99|19908.74|19788.74|19906.16|19786.16|9
1629407780000|2021-08-19 21:16:20|19908.21|19788.21|19911.22|19791.22|19911.23|19791.23|19908.21|19788.21|9
1629407790000|2021-08-19 21:16:30|19910.84|19790.84|19911.72|19791.72|19913.82|19793.82|19910.84|19790.84|9
1629407800000|2021-08-19 21:16:40|19911.63|19791.63|19910.33|19790.33|19911.63|19791.63|19909.14|19789.14|9
1629407810000|2021-08-19 21:16:50|19909.15|19789.15|19909.86|19789.86|19910.88|19790.88|19909.15|19789.15|8
1629407820000|2021-08-19 21:17:00|19911.39|19791.39|19912.69|19792.69|19912.95|19792.95|19910.41|19790.41|10
1629407830000|2021-08-19 21:17:10|19913.35|19793.35|19913.47|19793.47|19915.33|19795.33|19913.35|19793.35|10
1629407840000|2021-08-19 21:17:20|19913.75|19793.75|19923.19|19803.19|19923.19|19803.19|19913.75|19793.75|9
1629407850000|2021-08-19 21:17:30|19925.87|19805.87|19930.59|19810.59|19930.59|19810.59|19925.87|19805.87|10
1629407860000|2021-08-19 21:17:40|19930.53|19810.53|19933.92|19813.92|19933.92|19813.92|19930.01|19810.01|8
1629407870000|2021-08-19 21:17:50|19933.87|19813.87|19937.34|19817.34|19937.58|19817.58|19933.87|19813.87|8
1629407880000|2021-08-19 21:18:00|19937.65|19817.65|19937.27|19817.27|19939.3|19819.3|19937.27|19817.27|10
1629407890000|2021-08-19 21:18:10|19937.26|19817.26|19934.65|19814.65|19937.26|19817.26|19934.27|19814.27|10
1629407900000|2021-08-19 21:18:20|19935.02|19815.02|19936.74|19816.74|19936.86|19816.86|19934.95|19814.95|10
1629407910000|2021-08-19 21:18:30|19937.61|19817.61|19941.67|19821.67|19942.06|19822.06|19937.35|19817.35|9
1629407920000|2021-08-19 21:18:40|19941.85|19821.85|19941.96|19821.96|19942.52|19822.52|19940.55|19820.55|10
1629407930000|2021-08-19 21:18:50|19942.14|19822.14|19943.42|19823.42|19943.42|19823.42|19942.14|19822.14|10
1629407940000|2021-08-19 21:19:00|19943.02|19823.02|19942.97|19822.97|19944.16|19824.16|19942.97|19822.97|10
1629407950000|2021-08-19 21:19:10|19942.64|19822.64|19941.19|19821.19|19943.16|19823.16|19941.19|19821.19|10
1629407960000|2021-08-19 21:19:20|19941.28|19821.28|19936.4|19816.4|19941.28|19821.28|19936.4|19816.4|9
1629407970000|2021-08-19 21:19:30|19935.45|19815.45|19930.17|19810.17|19935.45|19815.45|19930.17|19810.17|10
1629407980000|2021-08-19 21:19:40|19930.05|19810.05|19926.63|19806.63|19930.05|19810.05|19926.62|19806.62|10
1629407990000|2021-08-19 21:19:50|19926.25|19806.25|19923.65|19803.65|19926.25|19806.25|19922.46|19802.46|10
1629408000000|2021-08-19 21:20:00|19923.03|19803.03|19915.25|19795.25|19923.03|19803.03|19914.93|19794.93|10
1629408010000|2021-08-19 21:20:10|19915.17|19795.17|19920.24|19800.24|19920.48|19800.48|19915.01|19795.01|10
1629408020000|2021-08-19 21:20:20|19920.01|19800.01|19918.12|19798.12|19920.01|19800.01|19917.28|19797.28|10
1629408030000|2021-08-19 21:20:30|19916.98|19796.98|19917.39|19797.39|19918.01|19798.01|19916.61|19796.61|10
1629408040000|2021-08-19 21:20:40|19917.56|19797.56|19918.03|19798.03|19918.03|19798.03|19917.1|19797.1|10
1629408050000|2021-08-19 21:20:50|19916.5|19796.5|19917.75|19797.75|19918.08|19798.08|19916.5|19796.5|10
1629408060000|2021-08-19 21:21:00|19917.57|19797.57|19916.73|19796.73|19917.97|19797.97|19916.62|19796.62|10
1629408070000|2021-08-19 21:21:10|19916.28|19796.28|19917.18|19797.18|19917.18|19797.18|19916.28|19796.28|10
1629408080000|2021-08-19 21:21:20|19917.15|19797.15|19918.08|19798.08|19918.08|19798.08|19916.22|19796.22|10
1629408090000|2021-08-19 21:21:30|19917.59|19797.59|19912.69|19792.69|19917.59|19797.59|19912.69|19792.69|10
1629408100000|2021-08-19 21:21:40|19912.13|19792.13|19909.12|19789.12|19912.57|19792.57|19909.12|19789.12|9
1629408110000|2021-08-19 21:21:50|19909.35|19789.35|19909.43|19789.43|19910.26|19790.26|19908.07|19788.07|10
1629408120000|2021-08-19 21:22:00|19911.22|19791.22|19910.86|19790.86|19912.94|19792.94|19910.86|19790.86|10
1629408130000|2021-08-19 21:22:10|19911.06|19791.06|19913.88|19793.88|19913.88|19793.88|19910.79|19790.79|10
1629408140000|2021-08-19 21:22:20|19914.04|19794.04|19913.57|19793.57|19916.54|19796.54|19913.57|19793.57|10
1629408150000|2021-08-19 21:22:30|19913.2|19793.2|19910.2|19790.2|19913.2|19793.2|19909.79|19789.79|10
1629408160000|2021-08-19 21:22:40|19910.13|19790.13|19908.87|19788.87|19910.13|19790.13|19907.92|19787.92|10
1629408170000|2021-08-19 21:22:50|19908.67|19788.67|19905.12|19785.12|19908.67|19788.67|19905.12|19785.12|10
1629408180000|2021-08-19 21:23:00|19905.08|19785.08|19905.46|19785.46|19905.46|19785.46|19903.95|19783.95|9
1629408190000|2021-08-19 21:23:10|19905.5|19785.5|19904.18|19784.18|19905.5|19785.5|19902.86|19782.86|10
1629408200000|2021-08-19 21:23:20|19904.09|19784.09|19900.86|19780.86|19904.09|19784.09|19900.86|19780.86|10
1629408210000|2021-08-19 21:23:30|19900.33|19780.33|19899.57|19779.57|19900.33|19780.33|19899.31|19779.31|10
1629408220000|2021-08-19 21:23:40|19899.85|19779.85|19900.72|19780.72|19901.02|19781.02|19899.65|19779.65|10
1629408230000|2021-08-19 21:23:50|19900.68|19780.68|19900.66|19780.66|19902.07|19782.07|19900.61|19780.61|10
1629408240000|2021-08-19 21:24:00|19900.44|19780.44|19900.63|19780.63|19901.58|19781.58|19900.19|19780.19|10
1629408250000|2021-08-19 21:24:10|19900.65|19780.65|19900.76|19780.76|19902.3|19782.3|19900.34|19780.34|9
1629408260000|2021-08-19 21:24:20|19902.56|19782.56|19902.52|19782.52|19903.48|19783.48|19902.52|19782.52|8
1629408270000|2021-08-19 21:24:30|19903.36|19783.36|19899.45|19779.45|19905.4|19785.4|19899.45|19779.45|9
1629408280000|2021-08-19 21:24:40|19899.39|19779.39|19899.54|19779.54|19899.54|19779.54|19898.35|19778.35|10
1629408290000|2021-08-19 21:24:50|19899.6|19779.6|19899.72|19779.72|19899.91|19779.91|19898.45|19778.45|8
1629408300000|2021-08-19 21:25:00|19900.19|19780.19|19902.53|19782.53|19902.54|19782.54|19900|19780|9
1629408310000|2021-08-19 21:25:10|19902.99|19782.99|19908.99|19788.99|19908.99|19788.99|19902.99|19782.99|10
1629408320000|2021-08-19 21:25:20|19909.9|19789.9|19912.82|19792.82|19912.82|19792.82|19909.58|19789.58|10
1629408330000|2021-08-19 21:25:30|19913.29|19793.29|19918.17|19798.17|19918.17|19798.17|19913.29|19793.29|10
1629408340000|2021-08-19 21:25:40|19916.79|19796.79|19918.69|19798.69|19919.53|19799.53|19916.79|19796.79|10
1629408350000|2021-08-19 21:25:50|19919.25|19799.25|19923.4|19803.4|19923.4|19803.4|19918.6|19798.6|10
1629408360000|2021-08-19 21:26:00|19923.59|19803.59|19927.17|19807.17|19927.17|19807.17|19923.43|19803.43|10
1629408370000|2021-08-19 21:26:10|19926.05|19806.05|19931.63|19811.63|19931.63|19811.63|19926.05|19806.05|10
1629408380000|2021-08-19 21:26:20|19934.84|19814.84|19936.86|19816.86|19937.02|19817.02|19934.84|19814.84|10
1629408390000|2021-08-19 21:26:30|19937.93|19817.93|19938.57|19818.57|19939.81|19819.81|19937.93|19817.93|10
1629408400000|2021-08-19 21:26:40|19938.96|19818.96|19940.43|19820.43|19941.68|19821.68|19938.96|19818.96|10
1629408410000|2021-08-19 21:26:50|19941.33|19821.33|19945.28|19825.28|19946.24|19826.24|19941.33|19821.33|10
1629408420000|2021-08-19 21:27:00|19945.3|19825.3|19946.77|19826.77|19947.25|19827.25|19945.3|19825.3|10
1629408430000|2021-08-19 21:27:10|19947.97|19827.97|19946.62|19826.62|19948.17|19828.17|19946.62|19826.62|10
1629408440000|2021-08-19 21:27:20|19946.6|19826.6|19943.77|19823.77|19946.6|19826.6|19943.67|19823.67|10
1629408450000|2021-08-19 21:27:30|19942.7|19822.7|19944.88|19824.88|19944.91|19824.91|19942.7|19822.7|9
1629408460000|2021-08-19 21:27:40|19944.5|19824.5|19943.09|19823.09|19945.5|19825.5|19942.98|19822.98|10
1629408470000|2021-08-19 21:27:50|19942.83|19822.83|19934.78|19814.78|19942.83|19822.83|19934.65|19814.65|9
1629408480000|2021-08-19 21:28:00|19935.37|19815.37|19936.45|19816.45|19936.45|19816.45|19934.88|19814.88|10
1629408490000|2021-08-19 21:28:10|19936.88|19816.88|19939.16|19819.16|19939.46|19819.46|19936.88|19816.88|10
1629408500000|2021-08-19 21:28:20|19938.87|19818.87|19938.94|19818.94|19938.94|19818.94|19938.11|19818.11|10
1629408510000|2021-08-19 21:28:30|19940.36|19820.36|19940.45|19820.45|19940.45|19820.45|19940.02|19820.02|10
1629408520000|2021-08-19 21:28:40|19939.98|19819.98|19940.1|19820.1|19940.22|19820.22|19939.11|19819.11|9
1629408530000|2021-08-19 21:28:50|19940.25|19820.25|19940.93|19820.93|19941.05|19821.05|19939.98|19819.98|9
1629408540000|2021-08-19 21:29:00|19942.5|19822.5|19942.7|19822.7|19942.77|19822.77|19942.13|19822.13|8
1629408550000|2021-08-19 21:29:10|19942.55|19822.55|19942.25|19822.25|19942.55|19822.55|19941.23|19821.23|9
1629408560000|2021-08-19 21:29:20|19945.01|19825.01|19945.02|19825.02|19945.52|19825.52|19944.07|19824.07|8
1629408570000|2021-08-19 21:29:30|19944.43|19824.43|19940.29|19820.29|19944.53|19824.53|19940.29|19820.29|10
1629408580000|2021-08-19 21:29:40|19940.88|19820.88|19936.29|19816.29|19940.88|19820.88|19936.17|19816.17|9
1629408590000|2021-08-19 21:29:50|19936.17|19816.17|19936.96|19816.96|19937.36|19817.36|19936.13|19816.13|8
1629408600000|2021-08-19 21:30:00|19934.23|19814.23|19934.43|19814.43|19934.43|19814.43|19933.49|19813.49|10
1629408610000|2021-08-19 21:30:10|19935.87|19815.87|19934.01|19814.01|19936.23|19816.23|19934.01|19814.01|7
1629408620000|2021-08-19 21:30:20|19933.6|19813.6|19932.99|19812.99|19933.6|19813.6|19932.85|19812.85|9
1629408630000|2021-08-19 21:30:30|19932.85|19812.85|19932.68|19812.68|19933.33|19813.33|19932.68|19812.68|9
1629408640000|2021-08-19 21:30:40|19932.81|19812.81|19935.02|19815.02|19935.02|19815.02|19932.81|19812.81|6
1629408650000|2021-08-19 21:30:50|19934.89|19814.89|19935.05|19815.05|19935.05|19815.05|19932.94|19812.94|10
1629408660000|2021-08-19 21:31:00|19935.19|19815.19|19933.57|19813.57|19935.78|19815.78|19933.57|19813.57|9
1629408670000|2021-08-19 21:31:10|19933.45|19813.45|19933.57|19813.57|19933.77|19813.77|19933.45|19813.45|9
1629408680000|2021-08-19 21:31:20|19933.55|19813.55|19936.19|19816.19|19936.19|19816.19|19933.3|19813.3|10
1629408690000|2021-08-19 21:31:30|19935.82|19815.82|19936.62|19816.62|19936.62|19816.62|19935.82|19815.82|8
1629408700000|2021-08-19 21:31:40|19936.46|19816.46|19935.56|19815.56|19936.76|19816.76|19935.56|19815.56|8
1629408710000|2021-08-19 21:31:50|19935.72|19815.72|19936.9|19816.9|19937.26|19817.26|19935.69|19815.69|9
1629408720000|2021-08-19 21:32:00|19936.89|19816.89|19936.97|19816.97|19937.04|19817.04|19935.41|19815.41|9
1629408730000|2021-08-19 21:32:10|19937.39|19817.39|19940.06|19820.06|19940.5|19820.5|19937.39|19817.39|10
1629408740000|2021-08-19 21:32:20|19940.11|19820.11|19940.24|19820.24|19940.31|19820.31|19939.69|19819.69|10
1629408750000|2021-08-19 21:32:30|19940|19820|19941.68|19821.68|19941.83|19821.83|19939.89|19819.89|9
1629408760000|2021-08-19 21:32:40|19940.12|19820.12|19940.8|19820.8|19941.99|19821.99|19940.12|19820.12|9
1629408770000|2021-08-19 21:32:50|19940.78|19820.78|19941.36|19821.36|19941.36|19821.36|19940.6|19820.6|10
1629408780000|2021-08-19 21:33:00|19942|19822|19943.47|19823.47|19943.47|19823.47|19942|19822|10
1629408790000|2021-08-19 21:33:10|19943.3|19823.3|19946.43|19826.43|19946.44|19826.44|19943.3|19823.3|10
1629408800000|2021-08-19 21:33:20|19945.14|19825.14|19946.53|19826.53|19946.53|19826.53|19945.13|19825.13|8
1629408810000|2021-08-19 21:33:30|19946.86|19826.86|19947.92|19827.92|19947.92|19827.92|19945.53|19825.53|6
1629408820000|2021-08-19 21:33:40|19947.87|19827.87|19945.73|19825.73|19947.87|19827.87|19945.72|19825.72|9
1629408830000|2021-08-19 21:33:50|19945.71|19825.71|19946.73|19826.73|19946.73|19826.73|19945.27|19825.27|10
1629408840000|2021-08-19 21:34:00|19946.54|19826.54|19943.61|19823.61|19946.54|19826.54|19943.61|19823.61|10
1629408850000|2021-08-19 21:34:10|19943.47|19823.47|19940.81|19820.81|19943.47|19823.47|19940.81|19820.81|10
1629408860000|2021-08-19 21:34:20|19940.35|19820.35|19941.09|19821.09|19941.57|19821.57|19939.86|19819.86|10
1629408870000|2021-08-19 21:34:30|19941.19|19821.19|19939.54|19819.54|19941.54|19821.54|19939.54|19819.54|9
1629408880000|2021-08-19 21:34:40|19939.62|19819.62|19934.32|19814.32|19939.75|19819.75|19934.32|19814.32|10
1629408890000|2021-08-19 21:34:50|19934.36|19814.36|19929.99|19809.99|19934.36|19814.36|19929.99|19809.99|9
1629408900000|2021-08-19 21:35:00|19929.98|19809.98|19930.76|19810.76|19931.39|19811.39|19929.5|19809.5|10
1629408910000|2021-08-19 21:35:10|19930.67|19810.67|19929.63|19809.63|19930.67|19810.67|19929.63|19809.63|10
1629408920000|2021-08-19 21:35:20|19929.83|19809.83|19930.31|19810.31|19930.44|19810.44|19929.83|19809.83|9
1629408930000|2021-08-19 21:35:30|19930.39|19810.39|19930.67|19810.67|19931.09|19811.09|19930.39|19810.39|10
1629408940000|2021-08-19 21:35:40|19930.59|19810.59|19930.72|19810.72|19931.38|19811.38|19930.59|19810.59|9
1629408950000|2021-08-19 21:35:50|19930.9|19810.9|19930.52|19810.52|19931.46|19811.46|19930.3|19810.3|9
1629408960000|2021-08-19 21:36:00|19931.26|19811.26|19934.34|19814.34|19934.93|19814.93|19931.26|19811.26|10
1629408970000|2021-08-19 21:36:10|19934.47|19814.47|19935.36|19815.36|19935.73|19815.73|19933.99|19813.99|10
1629408980000|2021-08-19 21:36:20|19935.66|19815.66|19936.97|19816.97|19936.97|19816.97|19934.87|19814.87|10
1629408990000|2021-08-19 21:36:30|19936.83|19816.83|19935.15|19815.15|19936.83|19816.83|19935.15|19815.15|9
1629409000000|2021-08-19 21:36:40|19935.41|19815.41|19937.38|19817.38|19937.38|19817.38|19935.31|19815.31|10
1629409010000|2021-08-19 21:36:50|19937.77|19817.77|19937.47|19817.47|19939.87|19819.87|19937.47|19817.47|10
1629409020000|2021-08-19 21:37:00|19937.18|19817.18|19940.25|19820.25|19941.23|19821.23|19936.88|19816.88|10
1629409030000|2021-08-19 21:37:10|19940.31|19820.31|19941.05|19821.05|19941.05|19821.05|19940.24|19820.24|8
1629409040000|2021-08-19 21:37:20|19941.09|19821.09|19940.35|19820.35|19941.42|19821.42|19940.13|19820.13|10
1629409050000|2021-08-19 21:37:30|19939.51|19819.51|19937.66|19817.66|19939.51|19819.51|19937.55|19817.55|10
1629409060000|2021-08-19 21:37:40|19937.52|19817.52|19935.22|19815.22|19937.93|19817.93|19935.22|19815.22|9
1629409070000|2021-08-19 21:37:50|19935.32|19815.32|19936.07|19816.07|19937.23|19817.23|19935.32|19815.32|10
1629409080000|2021-08-19 21:38:00|19935.95|19815.95|19936.68|19816.68|19937.03|19817.03|19935.93|19815.93|10
1629409090000|2021-08-19 21:38:10|19936.69|19816.69|19935.76|19815.76|19937.17|19817.17|19935.66|19815.66|7
1629409100000|2021-08-19 21:38:20|19935.8|19815.8|19937.47|19817.47|19938.81|19818.81|19935.8|19815.8|10
1629409110000|2021-08-19 21:38:30|19937.52|19817.52|19939.97|19819.97|19939.97|19819.97|19937.36|19817.36|9
1629409120000|2021-08-19 21:38:40|19940.22|19820.22|19941.66|19821.66|19941.93|19821.93|19940.04|19820.04|9
1629409130000|2021-08-19 21:38:50|19941.82|19821.82|19944.7|19824.7|19944.7|19824.7|19941.66|19821.66|10
1629409140000|2021-08-19 21:39:00|19944.93|19824.93|19945.32|19825.32|19945.96|19825.96|19944.83|19824.83|8
1629409150000|2021-08-19 21:39:10|19945.43|19825.43|19946.76|19826.76|19948.6|19828.6|19945.43|19825.43|10
1629409160000|2021-08-19 21:39:20|19946.99|19826.99|19941.66|19821.66|19946.99|19826.99|19941.66|19821.66|9
1629409170000|2021-08-19 21:39:30|19941.07|19821.07|19936.77|19816.77|19941.07|19821.07|19936.77|19816.77|9
1629409180000|2021-08-19 21:39:40|19938.38|19818.38|19935.71|19815.71|19939.2|19819.2|19935.71|19815.71|10
1629409190000|2021-08-19 21:39:50|19935.85|19815.85|19935.14|19815.14|19935.85|19815.85|19934.72|19814.72|8
1629409200000|2021-08-19 21:40:00|19934.78|19814.78|19926.8|19806.8|19934.78|19814.78|19926.69|19806.69|10
1629409210000|2021-08-19 21:40:10|19929|19809|19923.32|19803.32|19929.12|19809.12|19923.32|19803.32|9
1629409220000|2021-08-19 21:40:20|19923.86|19803.86|19921.25|19801.25|19924.38|19804.38|19921.21|19801.21|9
1629409230000|2021-08-19 21:40:30|19921.36|19801.36|19919.52|19799.52|19921.36|19801.36|19919.11|19799.11|10
1629409240000|2021-08-19 21:40:40|19919.27|19799.27|19916.78|19796.78|19919.27|19799.27|19916.78|19796.78|10
1629409250000|2021-08-19 21:40:50|19916.64|19796.64|19912.38|19792.38|19916.64|19796.64|19912.38|19792.38|10
1629409260000|2021-08-19 21:41:00|19912.46|19792.46|19913.7|19793.7|19913.71|19793.71|19911.75|19791.75|10
1629409270000|2021-08-19 21:41:10|19914.13|19794.13|19916.61|19796.61|19916.82|19796.82|19914.13|19794.13|10
1629409280000|2021-08-19 21:41:20|19916.74|19796.74|19915.32|19795.32|19916.74|19796.74|19915.32|19795.32|8
1629409290000|2021-08-19 21:41:30|19915.04|19795.04|19911.41|19791.41|19915.04|19795.04|19911.41|19791.41|9
1629409300000|2021-08-19 21:41:40|19911.27|19791.27|19912.41|19792.41|19912.47|19792.47|19910.76|19790.76|9
1629409310000|2021-08-19 21:41:50|19910.94|19790.94|19908.5|19788.5|19911.03|19791.03|19908.36|19788.36|9
1629409320000|2021-08-19 21:42:00|19908.44|19788.44|19907.9|19787.9|19908.44|19788.44|19907.47|19787.47|10
1629409330000|2021-08-19 21:42:10|19907.91|19787.91|19907.96|19787.96|19908.02|19788.02|19907.54|19787.54|10
1629409340000|2021-08-19 21:42:20|19907.98|19787.98|19907.72|19787.72|19907.98|19787.98|19906.65|19786.65|9
1629409350000|2021-08-19 21:42:30|19907.74|19787.74|19906.94|19786.94|19907.74|19787.74|19906.84|19786.84|8
1629409360000|2021-08-19 21:42:40|19906.91|19786.91|19905.73|19785.73|19906.91|19786.91|19905.73|19785.73|9
1629409370000|2021-08-19 21:42:50|19905.76|19785.76|19904.26|19784.26|19906|19786|19904.26|19784.26|10
1629409380000|2021-08-19 21:43:00|19904.01|19784.01|19903.56|19783.56|19904.18|19784.18|19902.55|19782.55|10
1629409390000|2021-08-19 21:43:10|19903.43|19783.43|19900.95|19780.95|19903.47|19783.47|19900.95|19780.95|10
1629409400000|2021-08-19 21:43:20|19900.58|19780.58|19900.06|19780.06|19900.87|19780.87|19898.75|19778.75|9
1629409410000|2021-08-19 21:43:30|19900.23|19780.23|19899.57|19779.57|19900.78|19780.78|19899.57|19779.57|10
1629409420000|2021-08-19 21:43:40|19899.72|19779.72|19897.33|19777.33|19899.81|19779.81|19896.32|19776.32|10
1629409430000|2021-08-19 21:43:50|19897.6|19777.6|19897.84|19777.84|19898|19778|19897.6|19777.6|6
1629409440000|2021-08-19 21:44:00|19897.97|19777.97|19899.11|19779.11|19899.45|19779.45|19897.97|19777.97|9
1629409450000|2021-08-19 21:44:10|19899.1|19779.1|19903.54|19783.54|19903.55|19783.55|19898.97|19778.97|10
1629409460000|2021-08-19 21:44:20|19904.39|19784.39|19908.03|19788.03|19908.03|19788.03|19904.24|19784.24|10
1629409470000|2021-08-19 21:44:30|19907.12|19787.12|19907.97|19787.97|19908.76|19788.76|19907.01|19787.01|10
1629409480000|2021-08-19 21:44:40|19908.48|19788.48|19905.72|19785.72|19909.14|19789.14|19905.72|19785.72|10
1629409490000|2021-08-19 21:44:50|19905.86|19785.86|19910.94|19790.94|19910.94|19790.94|19905.86|19785.86|9
1629409500000|2021-08-19 21:45:00|19911.02|19791.02|19913.56|19793.56|19913.97|19793.97|19910.93|19790.93|9
1629409510000|2021-08-19 21:45:10|19913.94|19793.94|19923.51|19803.51|19923.51|19803.51|19913.94|19793.94|10
1629409520000|2021-08-19 21:45:20|19925.01|19805.01|19929.67|19809.67|19929.67|19809.67|19925.01|19805.01|10
1629409530000|2021-08-19 21:45:30|19930.17|19810.17|19933.68|19813.68|19933.89|19813.89|19930.17|19810.17|10
1629409540000|2021-08-19 21:45:40|19933.87|19813.87|19936.56|19816.56|19937.53|19817.53|19933.87|19813.87|9
1629409550000|2021-08-19 21:45:50|19937.86|19817.86|19937.56|19817.56|19938.62|19818.62|19937.56|19817.56|9
1629409560000|2021-08-19 21:46:00|19937.52|19817.52|19936.11|19816.11|19937.52|19817.52|19934.75|19814.75|10
1629409570000|2021-08-19 21:46:10|19936.2|19816.2|19939.05|19819.05|19939.36|19819.36|19936.2|19816.2|10
1629409580000|2021-08-19 21:46:20|19940.06|19820.06|19942.75|19822.75|19942.75|19822.75|19940.06|19820.06|10
1629409590000|2021-08-19 21:46:30|19942.64|19822.64|19945.06|19825.06|19946.32|19826.32|19942.64|19822.64|10
1629409600000|2021-08-19 21:46:40|19945.22|19825.22|19946.25|19826.25|19946.32|19826.32|19944.03|19824.03|8
1629409610000|2021-08-19 21:46:50|19945.76|19825.76|19946.09|19826.09|19946.09|19826.09|19945.64|19825.64|9
1629409620000|2021-08-19 21:47:00|19946.38|19826.38|19948.86|19828.86|19950.03|19830.03|19946.38|19826.38|9
1629409630000|2021-08-19 21:47:10|19950.57|19830.57|19950.57|19830.57|19951.41|19831.41|19950.22|19830.22|10
1629409640000|2021-08-19 21:47:20|19950.71|19830.71|19953.44|19833.44|19953.96|19833.96|19950.67|19830.67|9
1629409650000|2021-08-19 21:47:30|19953.69|19833.69|19951.03|19831.03|19953.69|19833.69|19950.64|19830.64|10
1629409660000|2021-08-19 21:47:40|19950.8|19830.8|19944.92|19824.92|19950.8|19830.8|19944.69|19824.69|10
1629409670000|2021-08-19 21:47:50|19944.83|19824.83|19943.6|19823.6|19946.24|19826.24|19943.54|19823.54|10
1629409680000|2021-08-19 21:48:00|19943.24|19823.24|19945.8|19825.8|19945.8|19825.8|19943.16|19823.16|9
1629409690000|2021-08-19 21:48:10|19945.97|19825.97|19947.77|19827.77|19947.77|19827.77|19945.54|19825.54|10
1629409700000|2021-08-19 21:48:20|19948.01|19828.01|19949.29|19829.29|19949.29|19829.29|19948.01|19828.01|8
1629409710000|2021-08-19 21:48:30|19949.02|19829.02|19947.16|19827.16|19949.84|19829.84|19945.91|19825.91|9
1629409720000|2021-08-19 21:48:40|19944.52|19824.52|19944.76|19824.76|19945.47|19825.47|19944.52|19824.52|10
1629409730000|2021-08-19 21:48:50|19945.29|19825.29|19947.66|19827.66|19947.66|19827.66|19945.29|19825.29|9
1629409740000|2021-08-19 21:49:00|19948.78|19828.78|19947.37|19827.37|19948.89|19828.89|19947.2|19827.2|10
1629409750000|2021-08-19 21:49:10|19947.49|19827.49|19950.93|19830.93|19950.93|19830.93|19947.49|19827.49|9
1629409760000|2021-08-19 21:49:20|19950.85|19830.85|19952.25|19832.25|19952.38|19832.38|19950.72|19830.72|9
1629409770000|2021-08-19 21:49:30|19952.56|19832.56|19952.29|19832.29|19953.54|19833.54|19952.29|19832.29|9
1629409780000|2021-08-19 21:49:40|19953.04|19833.04|19956.88|19836.88|19956.88|19836.88|19953.04|19833.04|9
1629409790000|2021-08-19 21:49:50|19957.12|19837.12|19956.39|19836.39|19958.57|19838.57|19956.39|19836.39|10
1629409800000|2021-08-19 21:50:00|19955.76|19835.76|19958|19838|19958.23|19838.23|19955.72|19835.72|9
1629409810000|2021-08-19 21:50:10|19959.21|19839.21|19960.26|19840.26|19960.45|19840.45|19959.21|19839.21|10
1629409820000|2021-08-19 21:50:20|19960.71|19840.71|19966.51|19846.51|19966.51|19846.51|19960.71|19840.71|10
1629409830000|2021-08-19 21:50:30|19967.06|19847.06|19969.65|19849.65|19969.65|19849.65|19967.06|19847.06|8
1629409840000|2021-08-19 21:50:40|19969.73|19849.73|19972.12|19852.12|19972.58|19852.58|19969.73|19849.73|10
1629409850000|2021-08-19 21:50:50|19971.32|19851.32|19973.6|19853.6|19973.6|19853.6|19971.32|19851.32|9
1629409860000|2021-08-19 21:51:00|19973.43|19853.43|19973.83|19853.83|19973.91|19853.91|19973.43|19853.43|8
1629409870000|2021-08-19 21:51:10|19973.92|19853.92|19973.07|19853.07|19974.4|19854.4|19972.92|19852.92|9
1629409880000|2021-08-19 21:51:20|19973.19|19853.19|19974.88|19854.88|19974.99|19854.99|19973.19|19853.19|9
1629409890000|2021-08-19 21:51:30|19974.94|19854.94|19974.83|19854.83|19975.77|19855.77|19974.28|19854.28|10
1629409900000|2021-08-19 21:51:40|19973.86|19853.86|19976.6|19856.6|19976.6|19856.6|19973.33|19853.33|10
1629409910000|2021-08-19 21:51:50|19977.61|19857.61|19978.2|19858.2|19978.5|19858.5|19977.26|19857.26|10
1629409920000|2021-08-19 21:52:00|19980.24|19860.24|19989.07|19869.07|19989.07|19869.07|19980.24|19860.24|10
1629409930000|2021-08-19 21:52:10|19988.64|19868.64|19990|19870|19990.04|19870.04|19988.4|19868.4|9
1629409940000|2021-08-19 21:52:20|19988.94|19868.94|19988.56|19868.56|19989.77|19869.77|19988.55|19868.55|9
1629409950000|2021-08-19 21:52:30|19989.06|19869.06|19986.76|19866.76|19990.21|19870.21|19986.76|19866.76|10
1629409960000|2021-08-19 21:52:40|19988.27|19868.27|19988.1|19868.1|19988.88|19868.88|19988.1|19868.1|9
1629409970000|2021-08-19 21:52:50|19988.65|19868.65|20004.05|19884.05|20004.05|19884.05|19988.65|19868.65|10
1629409980000|2021-08-19 21:53:00|20003.75|19883.75|20002.48|19882.48|20003.75|19883.75|20002.48|19882.48|10
1629409990000|2021-08-19 21:53:10|20002.89|19882.89|20007.88|19887.88|20007.91|19887.91|20002.89|19882.89|9
1629410000000|2021-08-19 21:53:20|20007.87|19887.87|20007.34|19887.34|20008.2|19888.2|20007.1|19887.1|10
1629410010000|2021-08-19 21:53:30|20006.21|19886.21|19996.94|19876.94|20006.21|19886.21|19996.94|19876.94|10
1629410020000|2021-08-19 21:53:40|19996.96|19876.96|19995.08|19875.08|19996.96|19876.96|19995.08|19875.08|10
1629410030000|2021-08-19 21:53:50|19994.89|19874.89|19995.8|19875.8|19995.8|19875.8|19991.53|19871.53|10
1629410040000|2021-08-19 21:54:00|19996.35|19876.35|19998.82|19878.82|20000.08|19880.08|19996.35|19876.35|10
1629410050000|2021-08-19 21:54:10|19999.21|19879.21|20004.93|19884.93|20004.93|19884.93|19999.21|19879.21|10
1629410060000|2021-08-19 21:54:20|20005.83|19885.83|20004.03|19884.03|20006.47|19886.47|20004.03|19884.03|9
1629410070000|2021-08-19 21:54:30|20005.36|19885.36|20003.78|19883.78|20005.36|19885.36|20003.78|19883.78|10
1629410080000|2021-08-19 21:54:40|20003.55|19883.55|20003.7|19883.7|20003.9|19883.9|20003.45|19883.45|10
1629410090000|2021-08-19 21:54:50|20004.04|19884.04|20009.05|19889.05|20009.05|19889.05|20002.8|19882.8|10
1629410100000|2021-08-19 21:55:00|20009.07|19889.07|20012.79|19892.79|20012.79|19892.79|20008.29|19888.29|9
1629410110000|2021-08-19 21:55:10|20011.06|19891.06|20006.68|19886.68|20011.06|19891.06|20006.68|19886.68|9
1629410120000|2021-08-19 21:55:20|20007.58|19887.58|20013.33|19893.33|20013.33|19893.33|20007.58|19887.58|10
1629410130000|2021-08-19 21:55:30|20014.05|19894.05|20015.6|19895.6|20015.6|19895.6|20013.64|19893.64|10
1629410140000|2021-08-19 21:55:40|20015.67|19895.67|20014.32|19894.32|20015.67|19895.67|20014.13|19894.13|10
1629410150000|2021-08-19 21:55:50|20014.21|19894.21|20013.65|19893.65|20014.31|19894.31|20013.53|19893.53|9
1629410160000|2021-08-19 21:56:00|20013.52|19893.52|20012.4|19892.4|20013.52|19893.52|20011.11|19891.11|9
1629410170000|2021-08-19 21:56:10|20012.71|19892.71|20013.73|19893.73|20013.94|19893.94|20012.64|19892.64|10
1629410180000|2021-08-19 21:56:20|20013.79|19893.79|20011.56|19891.56|20015.02|19895.02|20011.56|19891.56|10
1629410190000|2021-08-19 21:56:30|20011.25|19891.25|20009|19889|20011.25|19891.25|20009|19889|10
1629410200000|2021-08-19 21:56:40|20009.11|19889.11|20005.16|19885.16|20009.17|19889.17|20005.16|19885.16|10
1629410210000|2021-08-19 21:56:50|20004.89|19884.89|20003.36|19883.36|20004.89|19884.89|20001.05|19881.05|10
1629410220000|2021-08-19 21:57:00|20003.06|19883.06|20005.98|19885.98|20005.98|19885.98|20001.93|19881.93|10
1629410230000|2021-08-19 21:57:10|20006.18|19886.18|20004.06|19884.06|20006.77|19886.77|20004.06|19884.06|10
1629410240000|2021-08-19 21:57:20|20003.62|19883.62|20002.16|19882.16|20004.06|19884.06|20001.94|19881.94|10
1629410250000|2021-08-19 21:57:30|20002.13|19882.13|20007.69|19887.69|20007.69|19887.69|20002.13|19882.13|10
1629410260000|2021-08-19 21:57:40|20007.09|19887.09|20010.02|19890.02|20010.02|19890.02|20006.99|19886.99|10
1629410270000|2021-08-19 21:57:50|20010.43|19890.43|20017.28|19897.28|20017.28|19897.28|20010.43|19890.43|10
1629410280000|2021-08-19 21:58:00|20017.67|19897.67|20020.56|19900.56|20020.56|19900.56|20017.67|19897.67|10
1629410290000|2021-08-19 21:58:10|20020.28|19900.28|20019.2|19899.2|20020.6|19900.6|20018.91|19898.91|10
1629410300000|2021-08-19 21:58:20|20019.32|19899.32|20022.32|19902.32|20023.04|19903.04|20019.32|19899.32|10
1629410310000|2021-08-19 21:58:30|20022.43|19902.43|20025.34|19905.34|20025.54|19905.54|20022.43|19902.43|9
1629410320000|2021-08-19 21:58:40|20027.39|19907.39|20028.73|19908.73|20029.5|19909.5|20027.39|19907.39|10
1629410330000|2021-08-19 21:58:50|20027.15|19907.15|20027.56|19907.56|20028.78|19908.78|20027.15|19907.15|10
1629410340000|2021-08-19 21:59:00|20026.58|19906.58|20022.24|19902.24|20026.58|19906.58|20021.86|19901.86|10
1629410350000|2021-08-19 21:59:10|20019.74|19899.74|20018.09|19898.09|20021.63|19901.63|20018.04|19898.04|10
1629410360000|2021-08-19 21:59:20|20016.48|19896.48|20010.88|19890.88|20016.48|19896.48|20010.88|19890.88|10
1629410370000|2021-08-19 21:59:30|20011.54|19891.54|20012.14|19892.14|20014.16|19894.16|20011.14|19891.14|10
1629410380000|2021-08-19 21:59:40|20012.33|19892.33|20013.26|19893.26|20013.34|19893.34|20011.27|19891.27|10
1629410390000|2021-08-19 21:59:50|20013.67|19893.67|20015.64|19895.64|20015.64|19895.64|20013.15|19893.15|10
1629410400000|2021-08-19 22:00:00|20015.03|19895.03|20019.47|19899.47|20019.47|19899.47|20015.03|19895.03|10
1629410410000|2021-08-19 22:00:10|20019.99|19899.99|20019.01|19899.01|20020.26|19900.26|20018.75|19898.75|10
1629410420000|2021-08-19 22:00:20|20017.73|19897.73|20021.9|19901.9|20021.9|19901.9|20017.27|19897.27|10
1629410430000|2021-08-19 22:00:30|20022.07|19902.07|20018.35|19898.35|20023|19903|20017.48|19897.48|10
1629410440000|2021-08-19 22:00:40|20019.21|19899.21|20027.88|19907.88|20027.88|19907.88|20019.21|19899.21|10
1629410450000|2021-08-19 22:00:50|20027.97|19907.97|20033.57|19913.57|20033.57|19913.57|20027.97|19907.97|10
1629410460000|2021-08-19 22:01:00|20032.3|19912.3|20036.09|19916.09|20037.37|19917.37|20032.3|19912.3|10
1629410470000|2021-08-19 22:01:10|20036.81|19916.81|20047.64|19927.64|20047.64|19927.64|20036.81|19916.81|10
1629410480000|2021-08-19 22:01:20|20047.91|19927.91|20052.82|19932.82|20052.82|19932.82|20047.91|19927.91|10
1629410490000|2021-08-19 22:01:30|20051.32|19931.32|20051.09|19931.09|20053.18|19933.18|20050.85|19930.85|10
1629410500000|2021-08-19 22:01:40|20050.24|19930.24|20045.78|19925.78|20050.24|19930.24|20045.78|19925.78|10
1629410510000|2021-08-19 22:01:50|20045.4|19925.4|20044.12|19924.12|20045.4|19925.4|20044.12|19924.12|10
1629410520000|2021-08-19 22:02:00|20044.26|19924.26|20045.3|19925.3|20045.41|19925.41|20043.63|19923.63|10
1629410530000|2021-08-19 22:02:10|20045.8|19925.8|20043.14|19923.14|20045.8|19925.8|20043.14|19923.14|10
1629410540000|2021-08-19 22:02:20|20042.16|19922.16|20040.35|19920.35|20042.16|19922.16|20038.52|19918.52|10
1629410550000|2021-08-19 22:02:30|20043.57|19923.57|20039.37|19919.37|20043.57|19923.57|20038.75|19918.75|9
1629410560000|2021-08-19 22:02:40|20040.03|19920.03|20035.89|19915.89|20040.1|19920.1|20035.89|19915.89|10
1629410570000|2021-08-19 22:02:50|20034.86|19914.86|20035.52|19915.52|20035.71|19915.71|20033.03|19913.03|10
1629410580000|2021-08-19 22:03:00|20035.24|19915.24|20035.56|19915.56|20037.13|19917.13|20035.15|19915.15|10
1629410590000|2021-08-19 22:03:10|20034.26|19914.26|20030.2|19910.2|20034.26|19914.26|20030.2|19910.2|10
1629410600000|2021-08-19 22:03:20|20029.86|19909.86|20027.11|19907.11|20029.86|19909.86|20026.77|19906.77|10
1629410610000|2021-08-19 22:03:30|20027.76|19907.76|20029.45|19909.45|20030.87|19910.87|20027.76|19907.76|9
1629410620000|2021-08-19 22:03:40|20028.83|19908.83|20028.63|19908.63|20028.83|19908.83|20028.05|19908.05|10
1629410630000|2021-08-19 22:03:50|20028.04|19908.04|20028.6|19908.6|20029.04|19909.04|20028.04|19908.04|10
1629410640000|2021-08-19 22:04:00|20028.52|19908.52|20027.3|19907.3|20028.91|19908.91|20027.15|19907.15|10
1629410650000|2021-08-19 22:04:10|20027.64|19907.64|20031.42|19911.42|20031.42|19911.42|20026.89|19906.89|10
1629410660000|2021-08-19 22:04:20|20031.76|19911.76|20032.92|19912.92|20033.01|19913.01|20031.11|19911.11|10
1629410670000|2021-08-19 22:04:30|20032.9|19912.9|20030.48|19910.48|20032.92|19912.92|20030.48|19910.48|10
1629410680000|2021-08-19 22:04:40|20030.26|19910.26|20030.76|19910.76|20032.12|19912.12|20030.26|19910.26|9
1629410690000|2021-08-19 22:04:50|20031.85|19911.85|20031.1|19911.1|20032.15|19912.15|20031.1|19911.1|9
1629410700000|2021-08-19 22:05:00|20034.15|19914.15|20033.06|19913.06|20034.15|19914.15|20030.86|19910.86|10
1629410710000|2021-08-19 22:05:10|20033.78|19913.78|20030.55|19910.55|20034.08|19914.08|20030.55|19910.55|10
1629410720000|2021-08-19 22:05:20|20030.13|19910.13|20027.71|19907.71|20031.4|19911.4|20027.71|19907.71|10
1629410730000|2021-08-19 22:05:30|20029.33|19909.33|20024.2|19904.2|20030.98|19910.98|20024.2|19904.2|10
1629410740000|2021-08-19 22:05:40|20023.65|19903.65|20021.59|19901.59|20023.65|19903.65|20020.88|19900.88|10
1629410750000|2021-08-19 22:05:50|20021.31|19901.31|20020.31|19900.31|20021.31|19901.31|20019.66|19899.66|10
1629410760000|2021-08-19 22:06:00|20019.57|19899.57|20026.38|19906.38|20026.38|19906.38|20019.44|19899.44|10
1629410770000|2021-08-19 22:06:10|20025.55|19905.55|20020.8|19900.8|20025.55|19905.55|20020.71|19900.71|9
1629410780000|2021-08-19 22:06:20|20020.27|19900.27|20016.92|19896.92|20020.4|19900.4|20016.55|19896.55|10
1629410790000|2021-08-19 22:06:30|20016.77|19896.77|20016.71|19896.71|20016.77|19896.77|20014.2|19894.2|10
1629410800000|2021-08-19 22:06:40|20016.23|19896.23|20012.71|19892.71|20016.23|19896.23|20012.71|19892.71|9
1629410810000|2021-08-19 22:06:50|20012.58|19892.58|20007.98|19887.98|20012.58|19892.58|20007.8|19887.8|10
1629410820000|2021-08-19 22:07:00|20005.7|19885.7|20007.62|19887.62|20007.98|19887.98|20005.7|19885.7|9
1629410830000|2021-08-19 22:07:10|20008.29|19888.29|20011.58|19891.58|20011.58|19891.58|20008.29|19888.29|10
1629410840000|2021-08-19 22:07:20|20015.54|19895.54|20012.24|19892.24|20015.7|19895.7|20011.9|19891.9|10
1629410850000|2021-08-19 22:07:30|20011.24|19891.24|20010.86|19890.86|20011.24|19891.24|20009.75|19889.75|10
1629410860000|2021-08-19 22:07:40|20009.32|19889.32|20009.19|19889.19|20009.32|19889.32|20007.72|19887.72|10
1629410870000|2021-08-19 22:07:50|20008.76|19888.76|20006.63|19886.63|20008.76|19888.76|20006.1|19886.1|10
1629410880000|2021-08-19 22:08:00|20006.64|19886.64|20004.96|19884.96|20006.64|19886.64|20004.84|19884.84|10
1629410890000|2021-08-19 22:08:10|20005.19|19885.19|20001.99|19881.99|20005.73|19885.73|20001.99|19881.99|10
1629410900000|2021-08-19 22:08:20|20002.01|19882.01|20001.18|19881.18|20003.18|19883.18|20001.18|19881.18|10
1629410910000|2021-08-19 22:08:30|20001.71|19881.71|20004.94|19884.94|20006.11|19886.11|20001.55|19881.55|10
1629410920000|2021-08-19 22:08:40|20004.79|19884.79|20002.93|19882.93|20005.37|19885.37|20002.7|19882.7|9
1629410930000|2021-08-19 22:08:50|20002.82|19882.82|20001.31|19881.31|20002.82|19882.82|20000.48|19880.48|9
1629410940000|2021-08-19 22:09:00|20002.33|19882.33|19998.52|19878.52|20002.33|19882.33|19998.51|19878.51|8
1629410950000|2021-08-19 22:09:10|19998.46|19878.46|19991.6|19871.6|19998.46|19878.46|19991.6|19871.6|10
1629410960000|2021-08-19 22:09:20|19991.7|19871.7|19988.38|19868.38|19992.14|19872.14|19988.38|19868.38|9
1629410970000|2021-08-19 22:09:30|19988.33|19868.33|19984.05|19864.05|19988.33|19868.33|19984.05|19864.05|10
1629410980000|2021-08-19 22:09:40|19984.23|19864.23|19983.76|19863.76|19985.41|19865.41|19983.63|19863.63|9
1629410990000|2021-08-19 22:09:50|19983.29|19863.29|19983.55|19863.55|19983.55|19863.55|19981.87|19861.87|10
1629411000000|2021-08-19 22:10:00|19982.32|19862.32|19985.33|19865.33|19985.79|19865.79|19982.32|19862.32|9
1629411010000|2021-08-19 22:10:10|19984.99|19864.99|19985.27|19865.27|19985.66|19865.66|19984.25|19864.25|9
1629411020000|2021-08-19 22:10:20|19984.5|19864.5|19982.02|19862.02|19984.5|19864.5|19980.36|19860.36|10
1629411030000|2021-08-19 22:10:30|19982.23|19862.23|19985.57|19865.57|19986.59|19866.59|19982.23|19862.23|10
1629411040000|2021-08-19 22:10:40|19985.16|19865.16|19984.12|19864.12|19985.49|19865.49|19984.12|19864.12|9
1629411050000|2021-08-19 22:10:50|19984.06|19864.06|19980.78|19860.78|19984.43|19864.43|19980.78|19860.78|9
1629411060000|2021-08-19 22:11:00|19980.77|19860.77|19981.32|19861.32|19981.65|19861.65|19980.48|19860.48|8
1629411070000|2021-08-19 22:11:10|19981.38|19861.38|19980.09|19860.09|19981.38|19861.38|19980.09|19860.09|10
1629411080000|2021-08-19 22:11:20|19980.52|19860.52|19980.56|19860.56|19980.65|19860.65|19979.78|19859.78|10
1629411090000|2021-08-19 22:11:30|19980.88|19860.88|19979.22|19859.22|19980.88|19860.88|19979.03|19859.03|10
1629411100000|2021-08-19 22:11:40|19978.73|19858.73|19971.92|19851.92|19978.77|19858.77|19971.92|19851.92|10
1629411110000|2021-08-19 22:11:50|19970.65|19850.65|19962.97|19842.97|19970.65|19850.65|19962.74|19842.74|10
1629411120000|2021-08-19 22:12:00|19962.78|19842.78|19956.75|19836.75|19962.78|19842.78|19956.24|19836.24|10
1629411130000|2021-08-19 22:12:10|19956.87|19836.87|19956.5|19836.5|19957.63|19837.63|19955.29|19835.29|10
1629411140000|2021-08-19 22:12:20|19957.48|19837.48|19959.66|19839.66|19960.5|19840.5|19957.48|19837.48|10
1629411150000|2021-08-19 22:12:30|19960.19|19840.19|19957.65|19837.65|19960.53|19840.53|19957.65|19837.65|10
1629411160000|2021-08-19 22:12:40|19957.28|19837.28|19959.67|19839.67|19959.67|19839.67|19957.28|19837.28|10
1629411170000|2021-08-19 22:12:50|19959.66|19839.66|19960.77|19840.77|19960.87|19840.87|19959.49|19839.49|10
1629411180000|2021-08-19 22:13:00|19960.88|19840.88|19967.48|19847.48|19967.48|19847.48|19960.88|19840.88|10
1629411190000|2021-08-19 22:13:10|19969.43|19849.43|19967.42|19847.42|19969.72|19849.72|19967.42|19847.42|10
1629411200000|2021-08-19 22:13:20|19966.96|19846.96|19962.5|19842.5|19967.17|19847.17|19962.5|19842.5|10
1629411210000|2021-08-19 22:13:30|19962.52|19842.52|19961.73|19841.73|19963.52|19843.52|19961.73|19841.73|10
1629411220000|2021-08-19 22:13:40|19961.96|19841.96|19962.82|19842.82|19962.86|19842.86|19961.77|19841.77|10
1629411230000|2021-08-19 22:13:50|19962.91|19842.91|19964.34|19844.34|19964.34|19844.34|19962.29|19842.29|9
1629411240000|2021-08-19 22:14:00|19964.21|19844.21|19961.1|19841.1|19964.21|19844.21|19959.01|19839.01|10
1629411250000|2021-08-19 22:14:10|19961.66|19841.66|19964.77|19844.77|19964.77|19844.77|19961.44|19841.44|9
1629411260000|2021-08-19 22:14:20|19965.25|19845.25|19967.84|19847.84|19967.84|19847.84|19965.2|19845.2|10
1629411270000|2021-08-19 22:14:30|19967.38|19847.38|19970.26|19850.26|19970.26|19850.26|19967.38|19847.38|9
1629411280000|2021-08-19 22:14:40|19970.31|19850.31|19969.41|19849.41|19971.13|19851.13|19969.41|19849.41|10
1629411290000|2021-08-19 22:14:50|19966.29|19846.29|19965.81|19845.81|19966.29|19846.29|19965.21|19845.21|10
1629411300000|2021-08-19 22:15:00|19966.15|19846.15|19965.46|19845.46|19967.43|19847.43|19965.12|19845.12|10
1629411310000|2021-08-19 22:15:10|19965.08|19845.08|19957.1|19837.1|19965.08|19845.08|19957.1|19837.1|10
1629411320000|2021-08-19 22:15:20|19957.19|19837.19|19955.03|19835.03|19957.56|19837.56|19955.03|19835.03|10
1629411330000|2021-08-19 22:15:30|19954.64|19834.64|19950.78|19830.78|19954.64|19834.64|19950.78|19830.78|10
1629411340000|2021-08-19 22:15:40|19950.48|19830.48|19948.03|19828.03|19950.79|19830.79|19948.03|19828.03|10
1629411350000|2021-08-19 22:15:50|19947.98|19827.98|19939.9|19819.9|19947.98|19827.98|19939.9|19819.9|10
1629411360000|2021-08-19 22:16:00|19939.4|19819.4|19930.7|19810.7|19939.4|19819.4|19930.7|19810.7|10
1629411370000|2021-08-19 22:16:10|19928.82|19808.82|19929.66|19809.66|19931.17|19811.17|19928.82|19808.82|10
1629411380000|2021-08-19 22:16:20|19929.17|19809.17|19929.58|19809.58|19931.66|19811.66|19929.12|19809.12|10
1629411390000|2021-08-19 22:16:30|19928.22|19808.22|19925.59|19805.59|19928.22|19808.22|19925.59|19805.59|9
1629411400000|2021-08-19 22:16:40|19925.49|19805.49|19920.45|19800.45|19925.49|19805.49|19920.45|19800.45|10
1629411410000|2021-08-19 22:16:50|19921.89|19801.89|19919.46|19799.46|19921.89|19801.89|19919.3|19799.3|10
1629411420000|2021-08-19 22:17:00|19919.03|19799.03|19917.28|19797.28|19919.03|19799.03|19914.7|19794.7|10
1629411430000|2021-08-19 22:17:10|19917.64|19797.64|19914.54|19794.54|19917.64|19797.64|19913.54|19793.54|10
1629411440000|2021-08-19 22:17:20|19914.45|19794.45|19912.3|19792.3|19914.45|19794.45|19912.04|19792.04|10
1629411450000|2021-08-19 22:17:30|19912.69|19792.69|19909.17|19789.17|19912.69|19792.69|19908.19|19788.19|10
1629411460000|2021-08-19 22:17:40|19907.66|19787.66|19901.21|19781.21|19907.66|19787.66|19901.21|19781.21|10
1629411470000|2021-08-19 22:17:50|19901.86|19781.86|19902.98|19782.98|19905.46|19785.46|19901.86|19781.86|10
1629411480000|2021-08-19 22:18:00|19902.99|19782.99|19901.89|19781.89|19902.99|19782.99|19901.86|19781.86|10
1629411490000|2021-08-19 22:18:10|19901.82|19781.82|19900.94|19780.94|19902.06|19782.06|19900.57|19780.57|10
1629411500000|2021-08-19 22:18:20|19902.11|19782.11|19897.12|19777.12|19902.11|19782.11|19897.12|19777.12|9
1629411510000|2021-08-19 22:18:30|19896.03|19776.03|19893.85|19773.85|19897.01|19777.01|19893.85|19773.85|10
1629411520000|2021-08-19 22:18:40|19892.88|19772.88|19888.43|19768.43|19893.02|19773.02|19888.43|19768.43|8
1629411530000|2021-08-19 22:18:50|19888.27|19768.27|19885.6|19765.6|19888.27|19768.27|19885.6|19765.6|10
1629411540000|2021-08-19 22:19:00|19885.73|19765.73|19882.13|19762.13|19885.78|19765.78|19882.1|19762.1|10
1629411550000|2021-08-19 22:19:10|19881.88|19761.88|19882.62|19762.62|19883.45|19763.45|19881.8|19761.8|10
1629411560000|2021-08-19 22:19:20|19881.95|19761.95|19879.45|19759.45|19882.93|19762.93|19879.45|19759.45|10
1629411570000|2021-08-19 22:19:30|19879.98|19759.98|19875|19755|19879.98|19759.98|19875|19755|10
1629411580000|2021-08-19 22:19:40|19873.66|19753.66|19866.53|19746.53|19874.05|19754.05|19866.53|19746.53|10
1629411590000|2021-08-19 22:19:50|19867.67|19747.67|19860.6|19740.6|19867.67|19747.67|19860.6|19740.6|9
1629411600000|2021-08-19 22:20:00|19860.22|19740.22|19865.02|19745.02|19865.02|19745.02|19860.22|19740.22|10
1629411610000|2021-08-19 22:20:10|19865.18|19745.18|19867.35|19747.35|19868.91|19748.91|19865.18|19745.18|10
1629411620000|2021-08-19 22:20:20|19869.37|19749.37|19871.53|19751.53|19872.26|19752.26|19869.37|19749.37|10
1629411630000|2021-08-19 22:20:30|19871.56|19751.56|19876.76|19756.76|19877.15|19757.15|19870.01|19750.01|10
1629411640000|2021-08-19 22:20:40|19877.25|19757.25|19883.95|19763.95|19883.95|19763.95|19877.25|19757.25|10
1629411650000|2021-08-19 22:20:50|19885.4|19765.4|19888.09|19768.09|19888.32|19768.32|19884.8|19764.8|10
1629411660000|2021-08-19 22:21:00|19888.76|19768.76|19890.47|19770.47|19890.47|19770.47|19888.36|19768.36|10
1629411670000|2021-08-19 22:21:10|19893.53|19773.53|19898.67|19778.67|19898.67|19778.67|19893.53|19773.53|10
1629411680000|2021-08-19 22:21:20|19900.71|19780.71|19906.22|19786.22|19906.22|19786.22|19900.71|19780.71|10
1629411690000|2021-08-19 22:21:30|19907.55|19787.55|19910|19790|19910|19790|19906.99|19786.99|10
1629411700000|2021-08-19 22:21:40|19909.15|19789.15|19910.5|19790.5|19910.5|19790.5|19908.38|19788.38|10
1629411710000|2021-08-19 22:21:50|19910.57|19790.57|19912.89|19792.89|19912.96|19792.96|19910.57|19790.57|10
1629411720000|2021-08-19 22:22:00|19912.97|19792.97|19916.04|19796.04|19916.04|19796.04|19912.09|19792.09|10
1629411730000|2021-08-19 22:22:10|19917.43|19797.43|19919.08|19799.08|19919.09|19799.09|19917.43|19797.43|10
1629411740000|2021-08-19 22:22:20|19919.18|19799.18|19920.14|19800.14|19921.04|19801.04|19919.18|19799.18|10
1629411750000|2021-08-19 22:22:30|19920.44|19800.44|19926.1|19806.1|19926.1|19806.1|19920.44|19800.44|10
1629411760000|2021-08-19 22:22:40|19925.77|19805.77|19925.58|19805.58|19926.24|19806.24|19923.91|19803.91|10
1629411770000|2021-08-19 22:22:50|19925.73|19805.73|19925.14|19805.14|19925.73|19805.73|19925.02|19805.02|9
1629411780000|2021-08-19 22:23:00|19925.25|19805.25|19918.68|19798.68|19925.34|19805.34|19918.61|19798.61|10
1629411790000|2021-08-19 22:23:10|19919.32|19799.32|19919.55|19799.55|19920.46|19800.46|19918.58|19798.58|10
1629411800000|2021-08-19 22:23:20|19919.4|19799.4|19927.4|19807.4|19927.4|19807.4|19919.4|19799.4|10
1629411810000|2021-08-19 22:23:30|19927.95|19807.95|19930.34|19810.34|19930.91|19810.91|19924.88|19804.88|10
1629411820000|2021-08-19 22:23:40|19931.8|19811.8|19930.99|19810.99|19931.8|19811.8|19930.82|19810.82|9
1629411830000|2021-08-19 22:23:50|19931.6|19811.6|19933.78|19813.78|19933.9|19813.9|19931.6|19811.6|10
1629411840000|2021-08-19 22:24:00|19934.96|19814.96|19942.14|19822.14|19942.14|19822.14|19934.96|19814.96|10
1629411850000|2021-08-19 22:24:10|19942.8|19822.8|19945.43|19825.43|19945.98|19825.98|19942.8|19822.8|10
1629411860000|2021-08-19 22:24:20|19945.38|19825.38|19945.72|19825.72|19945.81|19825.81|19945.05|19825.05|10
1629411870000|2021-08-19 22:24:30|19946.08|19826.08|19948.12|19828.12|19948.12|19828.12|19946.08|19826.08|10
1629411880000|2021-08-19 22:24:40|19947.94|19827.94|19949.72|19829.72|19951.43|19831.43|19947.89|19827.89|10
1629411890000|2021-08-19 22:24:50|19948.26|19828.26|19947.45|19827.45|19948.26|19828.26|19947.44|19827.44|10
1629411900000|2021-08-19 22:25:00|19948.07|19828.07|19942.64|19822.64|19948.07|19828.07|19942.64|19822.64|10
1629411910000|2021-08-19 22:25:10|19942.56|19822.56|19948.26|19828.26|19948.26|19828.26|19942.56|19822.56|10
1629411920000|2021-08-19 22:25:20|19950.76|19830.76|19952.62|19832.62|19956.96|19836.96|19949.75|19829.75|10
1629411930000|2021-08-19 22:25:30|19952.89|19832.89|19958.54|19838.54|19958.54|19838.54|19952.89|19832.89|10
1629411940000|2021-08-19 22:25:40|19958.7|19838.7|19959.32|19839.32|19960.48|19840.48|19958.7|19838.7|10
1629411950000|2021-08-19 22:25:50|19959.17|19839.17|19958.87|19838.87|19959.17|19839.17|19956.38|19836.38|10
1629411960000|2021-08-19 22:26:00|19958.68|19838.68|19960.13|19840.13|19960.15|19840.15|19958.68|19838.68|10
1629411970000|2021-08-19 22:26:10|19960.58|19840.58|19959.59|19839.59|19960.58|19840.58|19958.3|19838.3|10
1629411980000|2021-08-19 22:26:20|19959.63|19839.63|19961.5|19841.5|19961.5|19841.5|19959.25|19839.25|9
1629411990000|2021-08-19 22:26:30|19961.41|19841.41|19961.16|19841.16|19961.41|19841.41|19960.82|19840.82|10
1629412000000|2021-08-19 22:26:40|19961.13|19841.13|19964.65|19844.65|19964.65|19844.65|19961.13|19841.13|8
1629412010000|2021-08-19 22:26:50|19965.29|19845.29|19965.87|19845.87|19966.11|19846.11|19965.03|19845.03|9
1629412020000|2021-08-19 22:27:00|19965.93|19845.93|19968.42|19848.42|19968.97|19848.97|19965.93|19845.93|10
1629412030000|2021-08-19 22:27:10|19968.1|19848.1|19965.19|19845.19|19968.1|19848.1|19965.19|19845.19|10
1629412040000|2021-08-19 22:27:20|19964.8|19844.8|19967.07|19847.07|19967.07|19847.07|19964.57|19844.57|10
1629412050000|2021-08-19 22:27:30|19966.8|19846.8|19967.36|19847.36|19968.07|19848.07|19965.73|19845.73|10
1629412060000|2021-08-19 22:27:40|19967.5|19847.5|19970.43|19850.43|19970.43|19850.43|19967.34|19847.34|9
1629412070000|2021-08-19 22:27:50|19970.75|19850.75|19973.21|19853.21|19974.15|19854.15|19970.75|19850.75|10
1629412080000|2021-08-19 22:28:00|19972.75|19852.75|19976.69|19856.69|19976.69|19856.69|19972.06|19852.06|10
1629412090000|2021-08-19 22:28:10|19976.46|19856.46|19978.51|19858.51|19978.51|19858.51|19976.46|19856.46|10
1629412100000|2021-08-19 22:28:20|19980.52|19860.52|19982.08|19862.08|19982.08|19862.08|19979.94|19859.94|10
1629412110000|2021-08-19 22:28:30|19981.93|19861.93|19982.16|19862.16|19982.28|19862.28|19981.89|19861.89|10
1629412120000|2021-08-19 22:28:40|19981.98|19861.98|19983.08|19863.08|19983.08|19863.08|19981.88|19861.88|9
1629412130000|2021-08-19 22:28:50|19983.34|19863.34|19982.38|19862.38|19983.34|19863.34|19981.53|19861.53|8
1629412140000|2021-08-19 22:29:00|19982.54|19862.54|19981.63|19861.63|19984.55|19864.55|19981.63|19861.63|10
1629412150000|2021-08-19 22:29:10|19980.27|19860.27|19982.8|19862.8|19982.86|19862.86|19980.27|19860.27|10
1629412160000|2021-08-19 22:29:20|19983.57|19863.57|19982.81|19862.81|19983.7|19863.7|19982.81|19862.81|10
1629412170000|2021-08-19 22:29:30|19982.11|19862.11|19982.19|19862.19|19982.26|19862.26|19981.96|19861.96|10
1629412180000|2021-08-19 22:29:40|19982.29|19862.29|19983.24|19863.24|19983.35|19863.35|19982.13|19862.13|9
1629412190000|2021-08-19 22:29:50|19983.26|19863.26|19981.48|19861.48|19983.26|19863.26|19981.41|19861.41|9
1629412200000|2021-08-19 22:30:00|19981.2|19861.2|19978.44|19858.44|19981.2|19861.2|19978.44|19858.44|8
1629412210000|2021-08-19 22:30:10|19978.57|19858.57|19976.48|19856.48|19978.57|19858.57|19976.13|19856.13|10
1629412220000|2021-08-19 22:30:20|19976.7|19856.7|19978.06|19858.06|19978.06|19858.06|19976.46|19856.46|10
1629412230000|2021-08-19 22:30:30|19977.86|19857.86|19977.23|19857.23|19979|19859|19977.22|19857.22|10
1629412240000|2021-08-19 22:30:40|19976.92|19856.92|19972.59|19852.59|19977.46|19857.46|19972.59|19852.59|10
1629412250000|2021-08-19 22:30:50|19971.55|19851.55|19971.08|19851.08|19972.22|19852.22|19971.08|19851.08|9
1629412260000|2021-08-19 22:31:00|19969.23|19849.23|19961.86|19841.86|19969.23|19849.23|19961.74|19841.74|10
1629412270000|2021-08-19 22:31:10|19960.28|19840.28|19946.62|19826.62|19960.28|19840.28|19946.62|19826.62|10
1629412280000|2021-08-19 22:31:20|19946.5|19826.5|19943.14|19823.14|19947.57|19827.57|19943.14|19823.14|10
1629412290000|2021-08-19 22:31:30|19942.97|19822.97|19940.92|19820.92|19942.97|19822.97|19940.92|19820.92|8
1629412300000|2021-08-19 22:31:40|19940.82|19820.82|19934.21|19814.21|19940.82|19820.82|19934.21|19814.21|10
1629412310000|2021-08-19 22:31:50|19933.15|19813.15|19929.92|19809.92|19933.15|19813.15|19929.92|19809.92|9
1629412320000|2021-08-19 22:32:00|19931.07|19811.07|19928.25|19808.25|19931.07|19811.07|19928.17|19808.17|10
1629412330000|2021-08-19 22:32:10|19928.31|19808.31|19926.59|19806.59|19928.62|19808.62|19926.53|19806.53|10
1629412340000|2021-08-19 22:32:20|19926.24|19806.24|19917.45|19797.45|19926.24|19806.24|19917.45|19797.45|10
1629412350000|2021-08-19 22:32:30|19917.88|19797.88|19918.7|19798.7|19919.39|19799.39|19917.88|19797.88|10
1629412360000|2021-08-19 22:32:40|19918.79|19798.79|19919.51|19799.51|19921.07|19801.07|19917.86|19797.86|10
1629412370000|2021-08-19 22:32:50|19919.57|19799.57|19917.96|19797.96|19920.16|19800.16|19917.96|19797.96|9
1629412380000|2021-08-19 22:33:00|19918.22|19798.22|19919.22|19799.22|19919.86|19799.86|19918.22|19798.22|10
1629412390000|2021-08-19 22:33:10|19919.39|19799.39|19919.92|19799.92|19919.92|19799.92|19918.92|19798.92|8
1629412400000|2021-08-19 22:33:20|19919.53|19799.53|19922.72|19802.72|19923.84|19803.84|19919.53|19799.53|10
1629412410000|2021-08-19 22:33:30|19922.78|19802.78|19922.73|19802.73|19922.99|19802.99|19921.5|19801.5|10
1629412420000|2021-08-19 22:33:40|19923.98|19803.98|19920.05|19800.05|19923.98|19803.98|19919.83|19799.83|10
1629412430000|2021-08-19 22:33:50|19920.14|19800.14|19920.25|19800.25|19920.66|19800.66|19919.71|19799.71|10
1629412440000|2021-08-19 22:34:00|19920.14|19800.14|19921.29|19801.29|19921.29|19801.29|19919.48|19799.48|10
1629412450000|2021-08-19 22:34:10|19921.95|19801.95|19929.17|19809.17|19929.17|19809.17|19921.95|19801.95|10
1629412460000|2021-08-19 22:34:20|19929.54|19809.54|19932.15|19812.15|19932.5|19812.5|19929.54|19809.54|9
1629412470000|2021-08-19 22:34:30|19932.09|19812.09|19930.57|19810.57|19932.09|19812.09|19930.56|19810.56|10
1629412480000|2021-08-19 22:34:40|19930.72|19810.72|19927.66|19807.66|19930.87|19810.87|19927.66|19807.66|10
1629412490000|2021-08-19 22:34:50|19927.54|19807.54|19925.65|19805.65|19927.83|19807.83|19925.65|19805.65|9
1629412500000|2021-08-19 22:35:00|19925.81|19805.81|19925.58|19805.58|19925.99|19805.99|19922.43|19802.43|10
1629412510000|2021-08-19 22:35:10|19926.72|19806.72|19930.07|19810.07|19930.43|19810.43|19926.66|19806.66|10
1629412520000|2021-08-19 22:35:20|19931.06|19811.06|19933.61|19813.61|19934.4|19814.4|19931.06|19811.06|9
1629412530000|2021-08-19 22:35:30|19934.45|19814.45|19938.69|19818.69|19938.69|19818.69|19934.45|19814.45|9
1629412540000|2021-08-19 22:35:40|19939.67|19819.67|19939.24|19819.24|19940.5|19820.5|19939.23|19819.23|9
1629412550000|2021-08-19 22:35:50|19939.18|19819.18|19942.45|19822.45|19942.45|19822.45|19939.18|19819.18|10
1629412560000|2021-08-19 22:36:00|19942.65|19822.65|19941.55|19821.55|19942.73|19822.73|19941.18|19821.18|10
1629412570000|2021-08-19 22:36:10|19942.23|19822.23|19940.91|19820.91|19942.23|19822.23|19940.68|19820.68|8
1629412580000|2021-08-19 22:36:20|19941.14|19821.14|19942.05|19822.05|19942.48|19822.48|19941.14|19821.14|10
1629412590000|2021-08-19 22:36:30|19942.49|19822.49|19938.87|19818.87|19942.49|19822.49|19938.67|19818.67|10
1629412600000|2021-08-19 22:36:40|19938.35|19818.35|19938.63|19818.63|19939.65|19819.65|19938.27|19818.27|10
1629412610000|2021-08-19 22:36:50|19938.44|19818.44|19941.94|19821.94|19941.94|19821.94|19937.44|19817.44|10
1629412620000|2021-08-19 22:37:00|19942.65|19822.65|19944.42|19824.42|19945.95|19825.95|19942.65|19822.65|10
1629412630000|2021-08-19 22:37:10|19944.77|19824.77|19949.56|19829.56|19949.72|19829.72|19944.77|19824.77|10
1629412640000|2021-08-19 22:37:20|19950.77|19830.77|19948.83|19828.83|19950.8|19830.8|19948.83|19828.83|10
1629412650000|2021-08-19 22:37:30|19948.78|19828.78|19947.44|19827.44|19948.81|19828.81|19946.92|19826.92|9
1629412660000|2021-08-19 22:37:40|19948.21|19828.21|19948.56|19828.56|19950.58|19830.58|19948.21|19828.21|10
1629412670000|2021-08-19 22:37:50|19948.87|19828.87|19950|19830|19950.15|19830.15|19948.87|19828.87|6
1629412680000|2021-08-19 22:38:00|19950.57|19830.57|19949.09|19829.09|19950.57|19830.57|19948.91|19828.91|10
1629412690000|2021-08-19 22:38:10|19949.22|19829.22|19950.75|19830.75|19950.75|19830.75|19949.03|19829.03|9
1629412700000|2021-08-19 22:38:20|19949.61|19829.61|19941.48|19821.48|19949.61|19829.61|19941.48|19821.48|10
1629412710000|2021-08-19 22:38:30|19941.2|19821.2|19937.03|19817.03|19941.2|19821.2|19937.03|19817.03|10
1629412720000|2021-08-19 22:38:40|19936.07|19816.07|19925.75|19805.75|19936.07|19816.07|19925.75|19805.75|10
1629412730000|2021-08-19 22:38:50|19924.59|19804.59|19918.09|19798.09|19924.59|19804.59|19917.84|19797.84|10
1629412740000|2021-08-19 22:39:00|19916.33|19796.33|19912.4|19792.4|19916.33|19796.33|19912.4|19792.4|10
1629412750000|2021-08-19 22:39:10|19912.32|19792.32|19906.46|19786.46|19913.12|19793.12|19906.46|19786.46|10
1629412760000|2021-08-19 22:39:20|19907.03|19787.03|19906.61|19786.61|19907.03|19787.03|19905.32|19785.32|9
1629412770000|2021-08-19 22:39:30|19904.72|19784.72|19903.53|19783.53|19904.8|19784.8|19903|19783|9
1629412780000|2021-08-19 22:39:40|19903.82|19783.82|19904.26|19784.26|19904.73|19784.73|19903.48|19783.48|8
1629412790000|2021-08-19 22:39:50|19904.36|19784.36|19907.88|19787.88|19908.39|19788.39|19904.36|19784.36|10
1629412800000|2021-08-19 22:40:00|19907.52|19787.52|19910.03|19790.03|19910.03|19790.03|19907.24|19787.24|9
1629412810000|2021-08-19 22:40:10|19910.4|19790.4|19923.89|19803.89|19923.89|19803.89|19910.4|19790.4|10
1629412820000|2021-08-19 22:40:20|19924.38|19804.38|19929.62|19809.62|19929.62|19809.62|19924.38|19804.38|10
1629412830000|2021-08-19 22:40:30|19929.47|19809.47|19932.51|19812.51|19932.51|19812.51|19929.47|19809.47|10
1629412840000|2021-08-19 22:40:40|19932.44|19812.44|19929.21|19809.21|19932.44|19812.44|19929.21|19809.21|9
1629412850000|2021-08-19 22:40:50|19927.31|19807.31|19926.31|19806.31|19927.45|19807.45|19925.45|19805.45|10
1629412860000|2021-08-19 22:41:00|19926.19|19806.19|19920.38|19800.38|19926.19|19806.19|19920.38|19800.38|10
1629412870000|2021-08-19 22:41:10|19919.72|19799.72|19918.94|19798.94|19919.72|19799.72|19918.7|19798.7|9
1629412880000|2021-08-19 22:41:20|19919.14|19799.14|19920.48|19800.48|19920.48|19800.48|19919.14|19799.14|10
1629412890000|2021-08-19 22:41:30|19920.67|19800.67|19920.6|19800.6|19921.72|19801.72|19920.46|19800.46|9
1629412900000|2021-08-19 22:41:40|19920.46|19800.46|19922.07|19802.07|19923.12|19803.12|19920.46|19800.46|10
1629412910000|2021-08-19 22:41:50|19922.55|19802.55|19919.52|19799.52|19922.55|19802.55|19919.52|19799.52|10
1629412920000|2021-08-19 22:42:00|19919.44|19799.44|19922.16|19802.16|19922.93|19802.93|19919.44|19799.44|10
1629412930000|2021-08-19 22:42:10|19922.27|19802.27|19921.98|19801.98|19922.64|19802.64|19921.98|19801.98|10
1629412940000|2021-08-19 22:42:20|19920.67|19800.67|19921.82|19801.82|19922.04|19802.04|19920.67|19800.67|8
1629412950000|2021-08-19 22:42:30|19919.21|19799.21|19917.5|19797.5|19919.21|19799.21|19917.12|19797.12|10
1629412960000|2021-08-19 22:42:40|19917.76|19797.76|19920.32|19800.32|19920.32|19800.32|19917.66|19797.66|9
1629412970000|2021-08-19 22:42:50|19920.39|19800.39|19921.56|19801.56|19921.56|19801.56|19919.5|19799.5|10
1629412980000|2021-08-19 22:43:00|19921.33|19801.33|19918.27|19798.27|19921.33|19801.33|19918.27|19798.27|8
1629412990000|2021-08-19 22:43:10|19918.35|19798.35|19915.07|19795.07|19919.05|19799.05|19915.07|19795.07|10
1629413000000|2021-08-19 22:43:20|19916.08|19796.08|19912.22|19792.22|19916.09|19796.09|19911|19791|9
1629413010000|2021-08-19 22:43:30|19911.6|19791.6|19909.07|19789.07|19911.6|19791.6|19909.07|19789.07|9
1629413020000|2021-08-19 22:43:40|19908.27|19788.27|19903.57|19783.57|19908.27|19788.27|19903.57|19783.57|10
1629413030000|2021-08-19 22:43:50|19903.32|19783.32|19896.11|19776.11|19903.32|19783.32|19895.91|19775.91|10
1629413040000|2021-08-19 22:44:00|19896.06|19776.06|19895.03|19775.03|19896.06|19776.06|19894.76|19774.76|10
1629413050000|2021-08-19 22:44:10|19894.6|19774.6|19894.41|19774.41|19895.37|19775.37|19894.41|19774.41|10
1629413060000|2021-08-19 22:44:20|19894.58|19774.58|19892.32|19772.32|19894.58|19774.58|19892.32|19772.32|10
1629413070000|2021-08-19 22:44:30|19892.23|19772.23|19889.17|19769.17|19892.67|19772.67|19889.17|19769.17|10
1629413080000|2021-08-19 22:44:40|19888.24|19768.24|19881.85|19761.85|19888.24|19768.24|19881.72|19761.72|10
1629413090000|2021-08-19 22:44:50|19882.29|19762.29|19879.23|19759.23|19882.29|19762.29|19878.87|19758.87|10
1629413100000|2021-08-19 22:45:00|19879.29|19759.29|19876.33|19756.33|19879.29|19759.29|19875.6|19755.6|10
1629413110000|2021-08-19 22:45:10|19877.45|19757.45|19882.5|19762.5|19882.5|19762.5|19877.29|19757.29|9
1629413120000|2021-08-19 22:45:20|19883.6|19763.6|19885.68|19765.68|19886.44|19766.44|19883.6|19763.6|10
1629413130000|2021-08-19 22:45:30|19885.54|19765.54|19886.1|19766.1|19886.9|19766.9|19885.47|19765.47|10
1629413140000|2021-08-19 22:45:40|19887.77|19767.77|19893.2|19773.2|19893.2|19773.2|19887.77|19767.77|10
1629413150000|2021-08-19 22:45:50|19894.18|19774.18|19895.41|19775.41|19895.61|19775.61|19894.18|19774.18|8
1629413160000|2021-08-19 22:46:00|19895.44|19775.44|19902.83|19782.83|19902.94|19782.94|19895.44|19775.44|9
1629413170000|2021-08-19 22:46:10|19903.49|19783.49|19907.87|19787.87|19907.87|19787.87|19903.49|19783.49|9
1629413180000|2021-08-19 22:46:20|19907.59|19787.59|19907.21|19787.21|19907.59|19787.59|19905.68|19785.68|10
1629413190000|2021-08-19 22:46:30|19907.68|19787.68|19908.49|19788.49|19910.15|19790.15|19907.68|19787.68|10
1629413200000|2021-08-19 22:46:40|19907.75|19787.75|19908.46|19788.46|19908.49|19788.49|19907.5|19787.5|9
1629413210000|2021-08-19 22:46:50|19908.51|19788.51|19908.03|19788.03|19909.45|19789.45|19908.03|19788.03|10
1629413220000|2021-08-19 22:47:00|19908.05|19788.05|19908.78|19788.78|19909.29|19789.29|19907.87|19787.87|10
1629413230000|2021-08-19 22:47:10|19909.57|19789.57|19914.44|19794.44|19914.44|19794.44|19909.57|19789.57|10
1629413240000|2021-08-19 22:47:20|19914.43|19794.43|19917.77|19797.77|19917.77|19797.77|19914.43|19794.43|9
1629413250000|2021-08-19 22:47:30|19918.02|19798.02|19916.42|19796.42|19918.17|19798.17|19916.42|19796.42|8
1629413260000|2021-08-19 22:47:40|19916.47|19796.47|19916.61|19796.61|19916.61|19796.61|19915.94|19795.94|9
1629413270000|2021-08-19 22:47:50|19916.65|19796.65|19918.33|19798.33|19918.76|19798.76|19916.56|19796.56|9
1629413280000|2021-08-19 22:48:00|19918.64|19798.64|19917.07|19797.07|19918.64|19798.64|19914.71|19794.71|10
1629413290000|2021-08-19 22:48:10|19917.26|19797.26|19923.1|19803.1|19923.1|19803.1|19917.26|19797.26|10
1629413300000|2021-08-19 22:48:20|19923.52|19803.52|19923.55|19803.55|19924.22|19804.22|19923.43|19803.43|9
1629413310000|2021-08-19 22:48:30|19923.01|19803.01|19918.61|19798.61|19925.29|19805.29|19918.61|19798.61|10
1629413320000|2021-08-19 22:48:40|19918.27|19798.27|19912.9|19792.9|19918.27|19798.27|19912.9|19792.9|10
1629413330000|2021-08-19 22:48:50|19913.32|19793.32|19907.16|19787.16|19913.32|19793.32|19907.16|19787.16|10
1629413340000|2021-08-19 22:49:00|19907.14|19787.14|19906.1|19786.1|19907.43|19787.43|19906.1|19786.1|10
1629413350000|2021-08-19 22:49:10|19906.16|19786.16|19905.36|19785.36|19906.16|19786.16|19905.36|19785.36|10
1629413360000|2021-08-19 22:49:20|19905.43|19785.43|19907.44|19787.44|19907.46|19787.46|19905.43|19785.43|9
1629413370000|2021-08-19 22:49:30|19907.29|19787.29|19908.24|19788.24|19908.24|19788.24|19906.48|19786.48|10
1629413380000|2021-08-19 22:49:40|19908.08|19788.08|19907.9|19787.9|19909.63|19789.63|19907.29|19787.29|10
1629413390000|2021-08-19 22:49:50|19907.86|19787.86|19906.79|19786.79|19908.09|19788.09|19906.74|19786.74|10
1629413400000|2021-08-19 22:50:00|19905.49|19785.49|19906.01|19786.01|19906.06|19786.06|19904.83|19784.83|10
1629413410000|2021-08-19 22:50:10|19906.03|19786.03|19907.76|19787.76|19908.43|19788.43|19905.03|19785.03|9
1629413420000|2021-08-19 22:50:20|19907.04|19787.04|19906.85|19786.85|19908.53|19788.53|19906.83|19786.83|10
1629413430000|2021-08-19 22:50:30|19906.23|19786.23|19907.54|19787.54|19907.54|19787.54|19905.86|19785.86|9
1629413440000|2021-08-19 22:50:40|19907.73|19787.73|19907.99|19787.99|19908.53|19788.53|19907.66|19787.66|9
1629413450000|2021-08-19 22:50:50|19908.83|19788.83|19906.1|19786.1|19909.14|19789.14|19906.1|19786.1|9
1629413460000|2021-08-19 22:51:00|19906.01|19786.01|19906.25|19786.25|19907.03|19787.03|19905.62|19785.62|9
1629413470000|2021-08-19 22:51:10|19905.82|19785.82|19907.09|19787.09|19907.09|19787.09|19905.78|19785.78|9
1629413480000|2021-08-19 22:51:20|19907.8|19787.8|19904.89|19784.89|19907.8|19787.8|19904.89|19784.89|10
1629413490000|2021-08-19 22:51:30|19904.51|19784.51|19904.89|19784.89|19905.15|19785.15|19904.51|19784.51|9
1629413500000|2021-08-19 22:51:40|19904.78|19784.78|19907.28|19787.28|19910.56|19790.56|19904.78|19784.78|9
1629413510000|2021-08-19 22:51:50|19906.9|19786.9|19906.53|19786.53|19906.9|19786.9|19904.47|19784.47|9
1629413520000|2021-08-19 22:52:00|19907.45|19787.45|19908.71|19788.71|19908.71|19788.71|19905.98|19785.98|10
1629413530000|2021-08-19 22:52:10|19910.34|19790.34|19911.24|19791.24|19911.39|19791.39|19910.34|19790.34|10
1629413540000|2021-08-19 22:52:20|19911.59|19791.59|19914.09|19794.09|19914.09|19794.09|19911.59|19791.59|10
1629413550000|2021-08-19 22:52:30|19913.83|19793.83|19914.63|19794.63|19914.93|19794.93|19913.07|19793.07|9
1629413560000|2021-08-19 22:52:40|19914.04|19794.04|19913.86|19793.86|19914.04|19794.04|19913.16|19793.16|10
1629413570000|2021-08-19 22:52:50|19913.8|19793.8|19917.37|19797.37|19917.95|19797.95|19913.8|19793.8|9
1629413580000|2021-08-19 22:53:00|19918.66|19798.66|19919.37|19799.37|19920.14|19800.14|19918.52|19798.52|9
1629413590000|2021-08-19 22:53:10|19920.05|19800.05|19919.08|19799.08|19921.55|19801.55|19918.86|19798.86|10
1629413600000|2021-08-19 22:53:20|19920.42|19800.42|19921.47|19801.47|19921.47|19801.47|19920.13|19800.13|9
1629413610000|2021-08-19 22:53:30|19921.52|19801.52|19918.9|19798.9|19921.52|19801.52|19918.3|19798.3|10
1629413620000|2021-08-19 22:53:40|19918.87|19798.87|19914.47|19794.47|19918.87|19798.87|19914.47|19794.47|10
1629413630000|2021-08-19 22:53:50|19914.95|19794.95|19919.5|19799.5|19919.5|19799.5|19914.95|19794.95|10
1629413640000|2021-08-19 22:54:00|19920.04|19800.04|19927.96|19807.96|19927.96|19807.96|19920.04|19800.04|9
1629413650000|2021-08-19 22:54:10|19928.24|19808.24|19935.16|19815.16|19935.16|19815.16|19928.24|19808.24|10
1629413660000|2021-08-19 22:54:20|19937.87|19817.87|19942.51|19822.51|19942.53|19822.53|19937.87|19817.87|10
1629413670000|2021-08-19 22:54:30|19944.17|19824.17|19947.83|19827.83|19948.23|19828.23|19944.17|19824.17|9
1629413680000|2021-08-19 22:54:40|19947.82|19827.82|19953.33|19833.33|19953.33|19833.33|19947.82|19827.82|10
1629413690000|2021-08-19 22:54:50|19953.03|19833.03|19950.76|19830.76|19953.03|19833.03|19950.76|19830.76|10
1629413700000|2021-08-19 22:55:00|19951.21|19831.21|19956.25|19836.25|19956.25|19836.25|19951.21|19831.21|10
1629413710000|2021-08-19 22:55:10|19956.37|19836.37|19958.19|19838.19|19958.19|19838.19|19954.71|19834.71|10
1629413720000|2021-08-19 22:55:20|19957.8|19837.8|19958.68|19838.68|19958.68|19838.68|19957.63|19837.63|10
1629413730000|2021-08-19 22:55:30|19959.55|19839.55|19961.17|19841.17|19961.17|19841.17|19959.55|19839.55|9
1629413740000|2021-08-19 22:55:40|19961.31|19841.31|19964.19|19844.19|19964.33|19844.33|19961.31|19841.31|10
1629413750000|2021-08-19 22:55:50|19964.57|19844.57|19969.44|19849.44|19970.07|19850.07|19964.57|19844.57|10
1629413760000|2021-08-19 22:56:00|19970.35|19850.35|19974.4|19854.4|19974.4|19854.4|19969.94|19849.94|10
1629413770000|2021-08-19 22:56:10|19975.88|19855.88|19979.95|19859.95|19979.95|19859.95|19975.88|19855.88|9
1629413780000|2021-08-19 22:56:20|19980.57|19860.57|19982.29|19862.29|19982.67|19862.67|19980.57|19860.57|10
1629413790000|2021-08-19 22:56:30|19981.83|19861.83|19980.49|19860.49|19981.91|19861.91|19979.86|19859.86|10
1629413800000|2021-08-19 22:56:40|19980.24|19860.24|19980.4|19860.4|19980.55|19860.55|19979.67|19859.67|10
1629413810000|2021-08-19 22:56:50|19979.68|19859.68|19977.01|19857.01|19979.68|19859.68|19974.78|19854.78|9
1629413820000|2021-08-19 22:57:00|19976.97|19856.97|19979.82|19859.82|19980.13|19860.13|19976.97|19856.97|10
1629413830000|2021-08-19 22:57:10|19980.02|19860.02|19983.4|19863.4|19983.4|19863.4|19980.02|19860.02|10
1629413840000|2021-08-19 22:57:20|19983.42|19863.42|19992.61|19872.61|19992.61|19872.61|19983.42|19863.42|10
1629413850000|2021-08-19 22:57:30|19992.33|19872.33|20000.52|19880.52|20000.52|19880.52|19992.33|19872.33|10
1629413860000|2021-08-19 22:57:40|20001.51|19881.51|20006.95|19886.95|20007.77|19887.77|20001.08|19881.08|10
1629413870000|2021-08-19 22:57:50|20006.83|19886.83|20008.1|19888.1|20008.1|19888.1|20006.51|19886.51|10
1629413880000|2021-08-19 22:58:00|20007.99|19887.99|20011.99|19891.99|20011.99|19891.99|20007.82|19887.82|10
1629413890000|2021-08-19 22:58:10|20012.84|19892.84|20016.67|19896.67|20016.67|19896.67|20012.42|19892.42|9
1629413900000|2021-08-19 22:58:20|20017|19897|20023.22|19903.22|20023.22|19903.22|20016.69|19896.69|10
1629413910000|2021-08-19 22:58:30|20025.01|19905.01|20024.1|19904.1|20026.42|19906.42|20023.76|19903.76|9
1629413920000|2021-08-19 22:58:40|20024.38|19904.38|20024.15|19904.15|20025.6|19905.6|20024.15|19904.15|10
1629413930000|2021-08-19 22:58:50|20023.17|19903.17|20018.92|19898.92|20024.53|19904.53|20018.92|19898.92|10
1629413940000|2021-08-19 22:59:00|20018.76|19898.76|20019.07|19899.07|20019.35|19899.35|20018.26|19898.26|10
1629413950000|2021-08-19 22:59:10|20019.92|19899.92|20020.73|19900.73|20021.24|19901.24|20019.92|19899.92|10
1629413960000|2021-08-19 22:59:20|20021|19901|20023.58|19903.58|20023.58|19903.58|20020.47|19900.47|10
1629413970000|2021-08-19 22:59:30|20025.66|19905.66|20028.43|19908.43|20028.43|19908.43|20025.66|19905.66|10
1629413980000|2021-08-19 22:59:40|20028.32|19908.32|20032.47|19912.47|20032.47|19912.47|20028.32|19908.32|9
1629413990000|2021-08-19 22:59:50|20034.65|19914.65|20042.72|19922.72|20042.81|19922.81|20034.65|19914.65|10
1629414000000|2021-08-19 23:00:00|20043.9|19923.9|20059.81|19939.81|20059.81|19939.81|20043.9|19923.9|10
1629414010000|2021-08-19 23:00:10|20060.11|19940.11|20068.68|19948.68|20068.68|19948.68|20060.11|19940.11|9
1629414020000|2021-08-19 23:00:20|20070.12|19950.12|20072.92|19952.92|20073.65|19953.65|20069.77|19949.77|10
1629414030000|2021-08-19 23:00:30|20073.8|19953.8|20063.89|19943.89|20073.8|19953.8|20063.02|19943.02|10
1629414040000|2021-08-19 23:00:40|20063.59|19943.59|20070.09|19950.09|20070.09|19950.09|20060.27|19940.27|10
1629414050000|2021-08-19 23:00:50|20071.97|19951.97|20090.23|19970.23|20090.23|19970.23|20071.97|19951.97|10
1629414060000|2021-08-19 23:01:00|20090.9|19970.9|20094.33|19974.33|20095.25|19975.25|20090.9|19970.9|10
1629414070000|2021-08-19 23:01:10|20094.36|19974.36|20109.8|19989.8|20109.8|19989.8|20094.36|19974.36|10
1629414080000|2021-08-19 23:01:20|20114.79|19994.79|20127|20007|20127|20007|20114.79|19994.79|10
1629414090000|2021-08-19 23:01:30|20127.18|20007.18|20129.5|20009.5|20130.47|20010.47|20127.18|20007.18|10
1629414100000|2021-08-19 23:01:40|20129.65|20009.65|20140.53|20020.53|20141.7|20021.7|20129.65|20009.65|10
1629414110000|2021-08-19 23:01:50|20141.46|20021.46|20151.12|20031.12|20151.12|20031.12|20141.46|20021.46|10
1629414120000|2021-08-19 23:02:00|20150.8|20030.8|20153.1|20033.1|20153.57|20033.57|20149.87|20029.87|10
1629414130000|2021-08-19 23:02:10|20152.59|20032.59|20141.57|20021.57|20152.59|20032.59|20141.57|20021.57|10
1629414140000|2021-08-19 23:02:20|20140.81|20020.81|20137.04|20017.04|20140.9|20020.9|20137.04|20017.04|10
1629414150000|2021-08-19 23:02:30|20135.7|20015.7|20116.28|19996.28|20135.7|20015.7|20116.28|19996.28|10
1629414160000|2021-08-19 23:02:40|20116.22|19996.22|20112.75|19992.75|20116.22|19996.22|20112.75|19992.75|10
1629414170000|2021-08-19 23:02:50|20112.07|19992.07|20115.81|19995.81|20115.81|19995.81|20112.07|19992.07|10
1629414180000|2021-08-19 23:03:00|20116.75|19996.75|20114.16|19994.16|20116.75|19996.75|20111.35|19991.35|10
1629414190000|2021-08-19 23:03:10|20112.7|19992.7|20111.43|19991.43|20113.01|19993.01|20111.4|19991.4|10
1629414200000|2021-08-19 23:03:20|20111.09|19991.09|20107.99|19987.99|20111.09|19991.09|20107.99|19987.99|10
1629414210000|2021-08-19 23:03:30|20106.64|19986.64|20103.18|19983.18|20107.73|19987.73|20102.35|19982.35|10
1629414220000|2021-08-19 23:03:40|20103.51|19983.51|20098.83|19978.83|20103.51|19983.51|20098.78|19978.78|10
1629414230000|2021-08-19 23:03:50|20099.09|19979.09|20100.81|19980.81|20101.01|19981.01|20098.96|19978.96|10
1629414240000|2021-08-19 23:04:00|20100.56|19980.56|20099.34|19979.34|20101.37|19981.37|20098.48|19978.48|10
1629414250000|2021-08-19 23:04:10|20099.95|19979.95|20101.89|19981.89|20102.66|19982.66|20099.95|19979.95|10
1629414260000|2021-08-19 23:04:20|20102.55|19982.55|20108.52|19988.52|20108.52|19988.52|20102.49|19982.49|10
1629414270000|2021-08-19 23:04:30|20108.71|19988.71|20112.3|19992.3|20112.32|19992.32|20108.71|19988.71|10
1629414280000|2021-08-19 23:04:40|20113.15|19993.15|20113.65|19993.65|20114.84|19994.84|20112.55|19992.55|10
1629414290000|2021-08-19 23:04:50|20112.99|19992.99|20112.85|19992.85|20113.06|19993.06|20110.97|19990.97|10
1629414300000|2021-08-19 23:05:00|20113.08|19993.08|20112.61|19992.61|20116.22|19996.22|20111.8|19991.8|10
1629414310000|2021-08-19 23:05:10|20112.38|19992.38|20110.86|19990.86|20113.7|19993.7|20110.86|19990.86|10
1629414320000|2021-08-19 23:05:20|20110.64|19990.64|20103.53|19983.53|20110.64|19990.64|20103.53|19983.53|10
1629414330000|2021-08-19 23:05:30|20101.65|19981.65|20093.72|19973.72|20101.65|19981.65|20093.72|19973.72|10
1629414340000|2021-08-19 23:05:40|20092.63|19972.63|20083.95|19963.95|20092.63|19972.63|20082.8|19962.8|10
1629414350000|2021-08-19 23:05:50|20082.41|19962.41|20074.04|19954.04|20082.41|19962.41|20073.83|19953.83|9
1629414360000|2021-08-19 23:06:00|20074.39|19954.39|20074.45|19954.45|20074.91|19954.91|20072.46|19952.46|10
1629414370000|2021-08-19 23:06:10|20074.01|19954.01|20061.54|19941.54|20074.01|19954.01|20061.54|19941.54|10
1629414380000|2021-08-19 23:06:20|20060.51|19940.51|20055.4|19935.4|20060.74|19940.74|20055.4|19935.4|10
1629414390000|2021-08-19 23:06:30|20055.58|19935.58|20051.6|19931.6|20055.58|19935.58|20051.6|19931.6|10
1629414400000|2021-08-19 23:06:40|20052.05|19932.05|20051.48|19931.48|20052.17|19932.17|20049.62|19929.62|10
1629414410000|2021-08-19 23:06:50|20051.01|19931.01|20050.15|19930.15|20051.01|19931.01|20050.15|19930.15|8
1629414420000|2021-08-19 23:07:00|20049.31|19929.31|20047.94|19927.94|20049.44|19929.44|20047.94|19927.94|10
1629414430000|2021-08-19 23:07:10|20047.53|19927.53|20045.34|19925.34|20047.53|19927.53|20044.71|19924.71|10
1629414440000|2021-08-19 23:07:20|20044.97|19924.97|20041.83|19921.83|20044.97|19924.97|20041.83|19921.83|10
1629414450000|2021-08-19 23:07:30|20042.18|19922.18|20040.49|19920.49|20043.28|19923.28|20040.49|19920.49|10
1629414460000|2021-08-19 23:07:40|20040.12|19920.12|20037.72|19917.72|20040.31|19920.31|20037.72|19917.72|9
1629414470000|2021-08-19 23:07:50|20037.14|19917.14|20031.35|19911.35|20037.14|19917.14|20029.72|19909.72|10
1629414480000|2021-08-19 23:08:00|20031.66|19911.66|20032.49|19912.49|20032.57|19912.57|20031.47|19911.47|10
1629414490000|2021-08-19 23:08:10|20032.02|19912.02|20030.2|19910.2|20033.37|19913.37|20030.2|19910.2|8
1629414500000|2021-08-19 23:08:20|20030.38|19910.38|20027.77|19907.77|20032|19912|20027.77|19907.77|9
1629414510000|2021-08-19 23:08:30|20027.91|19907.91|20018.49|19898.49|20028.03|19908.03|20018.49|19898.49|10
1629414520000|2021-08-19 23:08:40|20017.15|19897.15|20014.91|19894.91|20017.68|19897.68|20014.91|19894.91|10
1629414530000|2021-08-19 23:08:50|20014.58|19894.58|20014.03|19894.03|20015.09|19895.09|20013.55|19893.55|10
1629414540000|2021-08-19 23:09:00|20014.41|19894.41|20010.33|19890.33|20014.41|19894.41|20010.33|19890.33|10
1629414550000|2021-08-19 23:09:10|20010.81|19890.81|20005.9|19885.9|20010.81|19890.81|20005.9|19885.9|9
1629414560000|2021-08-19 23:09:20|20005.83|19885.83|19999.64|19879.64|20005.83|19885.83|19999.64|19879.64|9
1629414570000|2021-08-19 23:09:30|19999.06|19879.06|19996.91|19876.91|20000.59|19880.59|19996.91|19876.91|10
1629414580000|2021-08-19 23:09:40|19998.11|19878.11|19999.74|19879.74|19999.76|19879.76|19998.11|19878.11|10
1629414590000|2021-08-19 23:09:50|19998.49|19878.49|19997.77|19877.77|20000.42|19880.42|19997.77|19877.77|10
1629414600000|2021-08-19 23:10:00|19998.04|19878.04|19992.47|19872.47|19999.05|19879.05|19992.47|19872.47|10
1629414610000|2021-08-19 23:10:10|19991.15|19871.15|19993.73|19873.73|19993.94|19873.94|19990.33|19870.33|10
1629414620000|2021-08-19 23:10:20|19993.57|19873.57|19993.81|19873.81|19996.7|19876.7|19990.96|19870.96|10
1629414630000|2021-08-19 23:10:30|19994.18|19874.18|19999.9|19879.9|19999.9|19879.9|19993.94|19873.94|10
1629414640000|2021-08-19 23:10:40|20004.66|19884.66|20014.22|19894.22|20014.38|19894.38|20004.66|19884.66|10
1629414650000|2021-08-19 23:10:50|20015.34|19895.34|20024.21|19904.21|20024.21|19904.21|20015.34|19895.34|10
1629414660000|2021-08-19 23:11:00|20024.3|19904.3|20025|19905|20026.31|19906.31|20024.3|19904.3|10
1629414670000|2021-08-19 23:11:10|20024.39|19904.39|20021.84|19901.84|20024.81|19904.81|20021.84|19901.84|10
1629414680000|2021-08-19 23:11:20|20020.94|19900.94|20018.76|19898.76|20021.6|19901.6|20018.76|19898.76|10
1629414690000|2021-08-19 23:11:30|20017.46|19897.46|20014.88|19894.88|20017.46|19897.46|20014.88|19894.88|10
1629414700000|2021-08-19 23:11:40|20012.08|19892.08|20007|19887|20012.08|19892.08|20007|19887|9
1629414710000|2021-08-19 23:11:50|20001.1|19881.1|19999.56|19879.56|20001.32|19881.32|19999.31|19879.31|10
1629414720000|2021-08-19 23:12:00|19999.29|19879.29|19996.11|19876.11|19999.29|19879.29|19995.57|19875.57|10
1629414730000|2021-08-19 23:12:10|19996.57|19876.57|19992.72|19872.72|19996.57|19876.57|19992.72|19872.72|10
1629414740000|2021-08-19 23:12:20|19992.5|19872.5|19989.1|19869.1|19992.74|19872.74|19989.1|19869.1|10
1629414750000|2021-08-19 23:12:30|19990.38|19870.38|19989.73|19869.73|19990.38|19870.38|19989.25|19869.25|9
1629414760000|2021-08-19 23:12:40|19988.25|19868.25|19985.48|19865.48|19988.47|19868.47|19984.66|19864.66|10
1629414770000|2021-08-19 23:12:50|19984.62|19864.62|19988.51|19868.51|19988.51|19868.51|19984.62|19864.62|10
1629414780000|2021-08-19 23:13:00|19989.1|19869.1|19987.64|19867.64|19989.25|19869.25|19986.31|19866.31|10
1629414790000|2021-08-19 23:13:10|19986.79|19866.79|19984.05|19864.05|19988.11|19868.11|19983.84|19863.84|9
1629414800000|2021-08-19 23:13:20|19983.48|19863.48|19983.13|19863.13|19983.75|19863.75|19982.74|19862.74|10
1629414810000|2021-08-19 23:13:30|19982.69|19862.69|19984.21|19864.21|19984.21|19864.21|19982.27|19862.27|10
1629414820000|2021-08-19 23:13:40|19984.19|19864.19|19985.43|19865.43|19985.58|19865.58|19984.19|19864.19|10
1629414830000|2021-08-19 23:13:50|19983.94|19863.94|19977.65|19857.65|19984.34|19864.34|19977.65|19857.65|10
1629414840000|2021-08-19 23:14:00|19976.45|19856.45|19972.8|19852.8|19976.45|19856.45|19971.52|19851.52|10
1629414850000|2021-08-19 23:14:10|19972.27|19852.27|19973.69|19853.69|19973.79|19853.79|19971.44|19851.44|10
1629414860000|2021-08-19 23:14:20|19973.8|19853.8|19976.51|19856.51|19976.51|19856.51|19973.02|19853.02|10
1629414870000|2021-08-19 23:14:30|19976.73|19856.73|19979.52|19859.52|19979.79|19859.79|19976.73|19856.73|10
1629414880000|2021-08-19 23:14:40|19980.24|19860.24|19983.21|19863.21|19983.22|19863.22|19980.24|19860.24|10
1629414890000|2021-08-19 23:14:50|19983.01|19863.01|19984.92|19864.92|19984.92|19864.92|19983.01|19863.01|10
1629414900000|2021-08-19 23:15:00|19985.06|19865.06|19983.59|19863.59|19986.24|19866.24|19982.2|19862.2|9
1629414910000|2021-08-19 23:15:10|19984.15|19864.15|19997.45|19877.45|19997.45|19877.45|19984.15|19864.15|10
1629414920000|2021-08-19 23:15:20|20000.37|19880.37|20000.21|19880.21|20001.78|19881.78|19999.7|19879.7|10
1629414930000|2021-08-19 23:15:30|20000.32|19880.32|20006|19886|20006|19886|19999.72|19879.72|10
1629414940000|2021-08-19 23:15:40|20006.68|19886.68|20011.67|19891.67|20012.05|19892.05|20006.68|19886.68|10
1629414950000|2021-08-19 23:15:50|20011.92|19891.92|20016.5|19896.5|20016.93|19896.93|20011.92|19891.92|10
1629414960000|2021-08-19 23:16:00|20016.35|19896.35|20021.63|19901.63|20021.63|19901.63|20016.35|19896.35|10
1629414970000|2021-08-19 23:16:10|20021.73|19901.73|20023.54|19903.54|20023.54|19903.54|20021.13|19901.13|10
1629414980000|2021-08-19 23:16:20|20024.61|19904.61|20028.64|19908.64|20028.75|19908.75|20024.61|19904.61|10
1629414990000|2021-08-19 23:16:30|20027.96|19907.96|20025.83|19905.83|20028.09|19908.09|20025.28|19905.28|10
1629415000000|2021-08-19 23:16:40|20025.91|19905.91|20019.96|19899.96|20025.91|19905.91|20019.96|19899.96|10
1629415010000|2021-08-19 23:16:50|20019.2|19899.2|20018.51|19898.51|20019.2|19899.2|20016.17|19896.17|9
1629415020000|2021-08-19 23:17:00|20015.92|19895.92|20020.53|19900.53|20020.53|19900.53|20015.6|19895.6|10
1629415030000|2021-08-19 23:17:10|20020.4|19900.4|20015.61|19895.61|20020.52|19900.52|20015.49|19895.49|10
1629415040000|2021-08-19 23:17:20|20015.86|19895.86|20011.96|19891.96|20016.27|19896.27|20011.96|19891.96|10
1629415050000|2021-08-19 23:17:30|20012.97|19892.97|20012.13|19892.13|20012.97|19892.97|20011.8|19891.8|10
1629415060000|2021-08-19 23:17:40|20010.98|19890.98|20009.44|19889.44|20010.98|19890.98|20009.44|19889.44|10
1629415070000|2021-08-19 23:17:50|20008.84|19888.84|20008.14|19888.14|20009.22|19889.22|20007.91|19887.91|10
1629415080000|2021-08-19 23:18:00|20008.08|19888.08|20004.94|19884.94|20009.43|19889.43|20004.94|19884.94|10
1629415090000|2021-08-19 23:18:10|20005.06|19885.06|20001.57|19881.57|20005.26|19885.26|20001.57|19881.57|10
1629415100000|2021-08-19 23:18:20|20001.24|19881.24|19999.54|19879.54|20001.24|19881.24|19999.54|19879.54|10
1629415110000|2021-08-19 23:18:30|19999.67|19879.67|19997.44|19877.44|19999.67|19879.67|19997.28|19877.28|10
1629415120000|2021-08-19 23:18:40|19997.22|19877.22|19996.91|19876.91|19997.22|19877.22|19995.6|19875.6|9
1629415130000|2021-08-19 23:18:50|19996.61|19876.61|19994|19874|19996.82|19876.82|19994|19874|9
1629415140000|2021-08-19 23:19:00|19993.07|19873.07|19992.72|19872.72|19993.65|19873.65|19992.66|19872.66|10
1629415150000|2021-08-19 23:19:10|19992.66|19872.66|19992.01|19872.01|19992.66|19872.66|19991.54|19871.54|10
1629415160000|2021-08-19 23:19:20|19992.26|19872.26|19996.2|19876.2|19996.43|19876.43|19992.26|19872.26|10
1629415170000|2021-08-19 23:19:30|19996.19|19876.19|19993.69|19873.69|19996.19|19876.19|19993.69|19873.69|10
1629415180000|2021-08-19 23:19:40|19993.98|19873.98|19993.5|19873.5|19995.32|19875.32|19993.5|19873.5|9
1629415190000|2021-08-19 23:19:50|19993.25|19873.25|19988.48|19868.48|19993.25|19873.25|19988.23|19868.23|10
1629415200000|2021-08-19 23:20:00|19987.86|19867.86|19988.68|19868.68|19988.71|19868.71|19986.22|19866.22|9
1629415210000|2021-08-19 23:20:10|19987.31|19867.31|19986.2|19866.2|19988.25|19868.25|19986.2|19866.2|10
1629415220000|2021-08-19 23:20:20|19985.92|19865.92|19985.08|19865.08|19986.24|19866.24|19985.08|19865.08|10
1629415230000|2021-08-19 23:20:30|19984.89|19864.89|19981.67|19861.67|19984.89|19864.89|19981.57|19861.57|10
1629415240000|2021-08-19 23:20:40|19982.78|19862.78|19982.7|19862.7|19984.27|19864.27|19982.41|19862.41|10
1629415250000|2021-08-19 23:20:50|19982.76|19862.76|19983.13|19863.13|19983.13|19863.13|19981.61|19861.61|10
1629415260000|2021-08-19 23:21:00|19982.97|19862.97|19983.75|19863.75|19984.66|19864.66|19982.97|19862.97|10
1629415270000|2021-08-19 23:21:10|19983.57|19863.57|19985.42|19865.42|19985.73|19865.73|19983.26|19863.26|10
1629415280000|2021-08-19 23:21:20|19985.11|19865.11|19982.88|19862.88|19985.11|19865.11|19982.87|19862.87|9
1629415290000|2021-08-19 23:21:30|19983.01|19863.01|19986.34|19866.34|19986.34|19866.34|19983.01|19863.01|10
1629415300000|2021-08-19 23:21:40|19986.16|19866.16|19991.34|19871.34|19991.34|19871.34|19985.89|19865.89|10
1629415310000|2021-08-19 23:21:50|19991.38|19871.38|19995.62|19875.62|19995.85|19875.85|19990.71|19870.71|10
1629415320000|2021-08-19 23:22:00|19994.47|19874.47|19993.06|19873.06|19994.47|19874.47|19991.49|19871.49|10
1629415330000|2021-08-19 23:22:10|19992.9|19872.9|19992.25|19872.25|19992.96|19872.96|19991.26|19871.26|10
1629415340000|2021-08-19 23:22:20|19991.63|19871.63|19991.68|19871.68|19991.68|19871.68|19990.26|19870.26|8
1629415350000|2021-08-19 23:22:30|19991.66|19871.66|19990.06|19870.06|19991.71|19871.71|19990.06|19870.06|10
1629415360000|2021-08-19 23:22:40|19989.84|19869.84|19984.62|19864.62|19989.84|19869.84|19984.54|19864.54|9
1629415370000|2021-08-19 23:22:50|19985.11|19865.11|19988.01|19868.01|19988.07|19868.07|19984.73|19864.73|10
1629415380000|2021-08-19 23:23:00|19988|19868|19989.48|19869.48|19989.52|19869.52|19987.61|19867.61|10
1629415390000|2021-08-19 23:23:10|19989.61|19869.61|19987.62|19867.62|19989.61|19869.61|19986.05|19866.05|10
1629415400000|2021-08-19 23:23:20|19988.99|19868.99|20004.3|19884.3|20004.3|19884.3|19988.99|19868.99|10
1629415410000|2021-08-19 23:23:30|20004.66|19884.66|20010.59|19890.59|20010.59|19890.59|20004.66|19884.66|10
1629415420000|2021-08-19 23:23:40|20010.09|19890.09|20002.75|19882.75|20010.09|19890.09|20002.75|19882.75|10
1629415430000|2021-08-19 23:23:50|20002.93|19882.93|19997.78|19877.78|20002.93|19882.93|19997.78|19877.78|10
1629415440000|2021-08-19 23:24:00|19997.75|19877.75|19999.22|19879.22|19999.22|19879.22|19997.75|19877.75|10
1629415450000|2021-08-19 23:24:10|19999.74|19879.74|20000.5|19880.5|20001.69|19881.69|19999.64|19879.64|10
1629415460000|2021-08-19 23:24:20|20001.02|19881.02|20002.47|19882.47|20003.59|19883.59|20001.02|19881.02|10
1629415470000|2021-08-19 23:24:30|20002.57|19882.57|20002.9|19882.9|20003.41|19883.41|20002.57|19882.57|10
1629415480000|2021-08-19 23:24:40|20004.46|19884.46|20015.07|19895.07|20015.07|19895.07|20004.46|19884.46|10
1629415490000|2021-08-19 23:24:50|20016.01|19896.01|20019.43|19899.43|20019.43|19899.43|20016|19896|10
1629415500000|2021-08-19 23:25:00|20021.08|19901.08|20028.19|19908.19|20030.05|19910.05|20021.08|19901.08|10
1629415510000|2021-08-19 23:25:10|20027.67|19907.67|20027.63|19907.63|20027.71|19907.71|20025.6|19905.6|10
1629415520000|2021-08-19 23:25:20|20027.16|19907.16|20021.9|19901.9|20028.15|19908.15|20021.38|19901.38|10
1629415530000|2021-08-19 23:25:30|20021.11|19901.11|20019.28|19899.28|20021.31|19901.31|20019.28|19899.28|10
1629415540000|2021-08-19 23:25:40|20018.94|19898.94|20015.22|19895.22|20018.94|19898.94|20015.22|19895.22|10
1629415550000|2021-08-19 23:25:50|20013.98|19893.98|20002.81|19882.81|20013.98|19893.98|20002.81|19882.81|10
1629415560000|2021-08-19 23:26:00|20002.35|19882.35|20000.15|19880.15|20002.35|19882.35|19999.89|19879.89|10
1629415570000|2021-08-19 23:26:10|19999.98|19879.98|19999.33|19879.33|19999.98|19879.98|19998.99|19878.99|10
1629415580000|2021-08-19 23:26:20|19999.18|19879.18|20002.51|19882.51|20002.85|19882.85|19998.35|19878.35|10
1629415590000|2021-08-19 23:26:30|20002.38|19882.38|20004.75|19884.75|20004.75|19884.75|20002.38|19882.38|10
1629415600000|2021-08-19 23:26:40|20005.32|19885.32|20005.45|19885.45|20005.76|19885.76|20004.67|19884.67|10
1629415610000|2021-08-19 23:26:50|20005.42|19885.42|20005.51|19885.51|20005.51|19885.51|20004.86|19884.86|10
1629415620000|2021-08-19 23:27:00|20006.29|19886.29|20005|19885|20009.2|19889.2|20005|19885|10
1629415630000|2021-08-19 23:27:10|20005.01|19885.01|20001.99|19881.99|20005.01|19885.01|20000.88|19880.88|10
1629415640000|2021-08-19 23:27:20|20001.93|19881.93|20004.96|19884.96|20005.24|19885.24|20001.93|19881.93|10
1629415650000|2021-08-19 23:27:30|20004.8|19884.8|20006.31|19886.31|20006.31|19886.31|20004.8|19884.8|10
1629415660000|2021-08-19 23:27:40|20007.57|19887.57|20010.08|19890.08|20010.08|19890.08|20006.04|19886.04|9
1629415670000|2021-08-19 23:27:50|20011.21|19891.21|20006.36|19886.36|20012.99|19892.99|20006.36|19886.36|10
1629415680000|2021-08-19 23:28:00|20005.75|19885.75|20010.87|19890.87|20011.11|19891.11|20004.1|19884.1|10
1629415690000|2021-08-19 23:28:10|20011.27|19891.27|20027.23|19907.23|20027.23|19907.23|20011.27|19891.27|10
1629415700000|2021-08-19 23:28:20|20026.69|19906.69|20032.53|19912.53|20032.57|19912.57|20026.69|19906.69|10
1629415710000|2021-08-19 23:28:30|20032.41|19912.41|20038.94|19918.94|20040.03|19920.03|20032.41|19912.41|10
1629415720000|2021-08-19 23:28:40|20039.7|19919.7|20034.54|19914.54|20041.41|19921.41|20034.54|19914.54|10
1629415730000|2021-08-19 23:28:50|20035.28|19915.28|20032.02|19912.02|20036.04|19916.04|20030.84|19910.84|9
1629415740000|2021-08-19 23:29:00|20031.84|19911.84|20034.79|19914.79|20036.19|19916.19|20031.84|19911.84|10
1629415750000|2021-08-19 23:29:10|20035.96|19915.96|20040.47|19920.47|20040.8|19920.8|20035.82|19915.82|10
1629415760000|2021-08-19 23:29:20|20041.92|19921.92|20047.15|19927.15|20048|19928|20041.92|19921.92|10
1629415770000|2021-08-19 23:29:30|20045.89|19925.89|20052.75|19932.75|20052.75|19932.75|20045.85|19925.85|10
1629415780000|2021-08-19 23:29:40|20053.04|19933.04|20053.97|19933.97|20054.57|19934.57|20053.04|19933.04|10
1629415790000|2021-08-19 23:29:50|20053.57|19933.57|20055.05|19935.05|20055.34|19935.34|20053.57|19933.57|10
1629415800000|2021-08-19 23:30:00|20053.11|19933.11|20055.98|19935.98|20057.16|19937.16|20053.11|19933.11|10
1629415810000|2021-08-19 23:30:10|20056.72|19936.72|20062.43|19942.43|20062.43|19942.43|20056.72|19936.72|10
1629415820000|2021-08-19 23:30:20|20064.62|19944.62|20064.1|19944.1|20064.67|19944.67|20062.97|19942.97|10
1629415830000|2021-08-19 23:30:30|20064.26|19944.26|20071.5|19951.5|20071.5|19951.5|20064.26|19944.26|10
1629415840000|2021-08-19 23:30:40|20072.21|19952.21|20067.85|19947.85|20072.49|19952.49|20067.85|19947.85|10
1629415850000|2021-08-19 23:30:50|20068.28|19948.28|20075.69|19955.69|20075.69|19955.69|20067.55|19947.55|10
1629415860000|2021-08-19 23:31:00|20076.34|19956.34|20075.69|19955.69|20079.02|19959.02|20075.03|19955.03|10
1629415870000|2021-08-19 23:31:10|20073.86|19953.86|20067.97|19947.97|20073.86|19953.86|20067.97|19947.97|10
1629415880000|2021-08-19 23:31:20|20067.76|19947.76|20065.15|19945.15|20067.76|19947.76|20064.91|19944.91|10
1629415890000|2021-08-19 23:31:30|20065.08|19945.08|20063.41|19943.41|20065.08|19945.08|20063.41|19943.41|10
1629415900000|2021-08-19 23:31:40|20062.19|19942.19|20054.61|19934.61|20062.19|19942.19|20053.76|19933.76|10
1629415910000|2021-08-19 23:31:50|20053.01|19933.01|20045.21|19925.21|20053.01|19933.01|20045.21|19925.21|10
1629415920000|2021-08-19 23:32:00|20045.16|19925.16|20041.48|19921.48|20046.34|19926.34|20040.73|19920.73|10
1629415930000|2021-08-19 23:32:10|20039.62|19919.62|20037.64|19917.64|20039.62|19919.62|20037.11|19917.11|10
1629415940000|2021-08-19 23:32:20|20037.73|19917.73|20040.46|19920.46|20040.46|19920.46|20037.39|19917.39|10
1629415950000|2021-08-19 23:32:30|20040.18|19920.18|20038.51|19918.51|20040.74|19920.74|20038.51|19918.51|10
1629415960000|2021-08-19 23:32:40|20039.57|19919.57|20039.63|19919.63|20040.47|19920.47|20038.73|19918.73|10
1629415970000|2021-08-19 23:32:50|20039.28|19919.28|20043.11|19923.11|20043.25|19923.25|20038.4|19918.4|9
1629415980000|2021-08-19 23:33:00|20042.48|19922.48|20049.09|19929.09|20049.09|19929.09|20042.34|19922.34|10
1629415990000|2021-08-19 23:33:10|20050.59|19930.59|20052.26|19932.26|20052.33|19932.33|20049.91|19929.91|10
1629416000000|2021-08-19 23:33:20|20052.06|19932.06|20056.78|19936.78|20056.78|19936.78|20051.9|19931.9|10
1629416010000|2021-08-19 23:33:30|20057.12|19937.12|20057.96|19937.96|20057.96|19937.96|20056.87|19936.87|10
1629416020000|2021-08-19 23:33:40|20058.37|19938.37|20065.04|19945.04|20065.04|19945.04|20056.94|19936.94|10
1629416030000|2021-08-19 23:33:50|20065.55|19945.55|20067.72|19947.72|20068.59|19948.59|20065.55|19945.55|10
1629416040000|2021-08-19 23:34:00|20068.18|19948.18|20068.86|19948.86|20070.73|19950.73|20068.18|19948.18|10
1629416050000|2021-08-19 23:34:10|20069.04|19949.04|20067.24|19947.24|20069.63|19949.63|20066.23|19946.23|10
1629416060000|2021-08-19 23:34:20|20069.09|19949.09|20067.74|19947.74|20069.67|19949.67|20067.74|19947.74|10
1629416070000|2021-08-19 23:34:30|20068.06|19948.06|20068.3|19948.3|20069.58|19949.58|20068.06|19948.06|10
1629416080000|2021-08-19 23:34:40|20065.78|19945.78|20068.1|19948.1|20068.14|19948.14|20065.78|19945.78|10
1629416090000|2021-08-19 23:34:50|20069.64|19949.64|20078.33|19958.33|20078.33|19958.33|20069.64|19949.64|10
1629416100000|2021-08-19 23:35:00|20079.09|19959.09|20084.11|19964.11|20084.11|19964.11|20076.42|19956.42|10
1629416110000|2021-08-19 23:35:10|20084.24|19964.24|20086.14|19966.14|20086.29|19966.29|20082.69|19962.69|10
1629416120000|2021-08-19 23:35:20|20086.05|19966.05|20087.89|19967.89|20087.89|19967.89|20085.72|19965.72|10
1629416130000|2021-08-19 23:35:30|20086.02|19966.02|20087.22|19967.22|20088.22|19968.22|20086.02|19966.02|10
1629416140000|2021-08-19 23:35:40|20087.18|19967.18|20088.54|19968.54|20088.54|19968.54|20087.18|19967.18|10
1629416150000|2021-08-19 23:35:50|20089.24|19969.24|20087.64|19967.64|20089.24|19969.24|20086.67|19966.67|10
1629416160000|2021-08-19 23:36:00|20087.55|19967.55|20091.2|19971.2|20091.2|19971.2|20087.55|19967.55|10
1629416170000|2021-08-19 23:36:10|20091.23|19971.23|20090.05|19970.05|20091.27|19971.27|20088.69|19968.69|10
1629416180000|2021-08-19 23:36:20|20089.97|19969.97|20084.73|19964.73|20090.42|19970.42|20084.73|19964.73|10
1629416190000|2021-08-19 23:36:30|20083.12|19963.12|20073.64|19953.64|20083.12|19963.12|20073.64|19953.64|10
1629416200000|2021-08-19 23:36:40|20073.97|19953.97|20074.4|19954.4|20075.66|19955.66|20073.45|19953.45|10
1629416210000|2021-08-19 23:36:50|20074.59|19954.59|20086.52|19966.52|20086.52|19966.52|20074.59|19954.59|10
1629416220000|2021-08-19 23:37:00|20087.05|19967.05|20091.11|19971.11|20091.11|19971.11|20087.05|19967.05|10
1629416230000|2021-08-19 23:37:10|20091.46|19971.46|20096.08|19976.08|20097.08|19977.08|20090.81|19970.81|10
1629416240000|2021-08-19 23:37:20|20096.91|19976.91|20110.21|19990.21|20110.21|19990.21|20096.91|19976.91|10
1629416250000|2021-08-19 23:37:30|20110.51|19990.51|20112.16|19992.16|20112.16|19992.16|20109.78|19989.78|10
1629416260000|2021-08-19 23:37:40|20112.48|19992.48|20114.89|19994.89|20115.32|19995.32|20112.17|19992.17|10
1629416270000|2021-08-19 23:37:50|20114.63|19994.63|20113.79|19993.79|20115.05|19995.05|20112.7|19992.7|10
1629416280000|2021-08-19 23:38:00|20113.65|19993.65|20115.21|19995.21|20117.31|19997.31|20113.65|19993.65|10
1629416290000|2021-08-19 23:38:10|20115.19|19995.19|20114.7|19994.7|20115.19|19995.19|20112.58|19992.58|10
1629416300000|2021-08-19 23:38:20|20113.78|19993.78|20119.68|19999.68|20119.68|19999.68|20113.62|19993.62|10
1629416310000|2021-08-19 23:38:30|20119.98|19999.98|20114.93|19994.93|20121.22|20001.22|20114.93|19994.93|10
1629416320000|2021-08-19 23:38:40|20113.18|19993.18|20113.17|19993.17|20114.15|19994.15|20111.67|19991.67|10
1629416330000|2021-08-19 23:38:50|20113.44|19993.44|20112.29|19992.29|20113.86|19993.86|20110.39|19990.39|10
1629416340000|2021-08-19 23:39:00|20112.44|19992.44|20117.25|19997.25|20117.25|19997.25|20112.44|19992.44|10
1629416350000|2021-08-19 23:39:10|20115.78|19995.78|20118.09|19998.09|20118.32|19998.32|20115.6|19995.6|10
1629416360000|2021-08-19 23:39:20|20117.67|19997.67|20116.03|19996.03|20119.91|19999.91|20116.03|19996.03|9
1629416370000|2021-08-19 23:39:30|20116.24|19996.24|20114.79|19994.79|20116.44|19996.44|20114.79|19994.79|9
1629416380000|2021-08-19 23:39:40|20117.3|19997.3|20117.33|19997.33|20117.7|19997.7|20115.3|19995.3|10
1629416390000|2021-08-19 23:39:50|20116.93|19996.93|20114.36|19994.36|20117.49|19997.49|20114.36|19994.36|10
1629416400000|2021-08-19 23:40:00|20114.3|19994.3|20119.02|19999.02|20119.02|19999.02|20114.3|19994.3|10
1629416410000|2021-08-19 23:40:10|20120.27|20000.27|20118.41|19998.41|20122.98|20002.98|20116.03|19996.03|10
1629416420000|2021-08-19 23:40:20|20119.15|19999.15|20121.72|20001.72|20121.72|20001.72|20118.17|19998.17|9
1629416430000|2021-08-19 23:40:30|20122.76|20002.76|20127.5|20007.5|20127.5|20007.5|20119.15|19999.15|10
1629416440000|2021-08-19 23:40:40|20128.01|20008.01|20129.5|20009.5|20130.18|20010.18|20127.97|20007.97|10
1629416450000|2021-08-19 23:40:50|20129.69|20009.69|20128.2|20008.2|20130.81|20010.81|20128.2|20008.2|10
1629416460000|2021-08-19 23:41:00|20127.92|20007.92|20123.11|20003.11|20127.92|20007.92|20123.11|20003.11|10
1629416470000|2021-08-19 23:41:10|20123.26|20003.26|20124.67|20004.67|20124.67|20004.67|20122.58|20002.58|10
1629416480000|2021-08-19 23:41:20|20124.7|20004.7|20125.96|20005.96|20126.97|20006.97|20124.1|20004.1|10
1629416490000|2021-08-19 23:41:30|20126.41|20006.41|20122.97|20002.97|20126.56|20006.56|20122.97|20002.97|10
1629416500000|2021-08-19 23:41:40|20123.27|20003.27|20121.04|20001.04|20123.27|20003.27|20116.39|19996.39|10
1629416510000|2021-08-19 23:41:50|20121.61|20001.61|20121.09|20001.09|20122.86|20002.86|20119.4|19999.4|10
1629416520000|2021-08-19 23:42:00|20120.31|20000.31|20125.06|20005.06|20125.11|20005.11|20119.39|19999.39|10
1629416530000|2021-08-19 23:42:10|20125.21|20005.21|20125.43|20005.43|20126.52|20006.52|20125.21|20005.21|10
1629416540000|2021-08-19 23:42:20|20124|20004|20119.09|19999.09|20124.04|20004.04|20119.09|19999.09|9
1629416550000|2021-08-19 23:42:30|20117.29|19997.29|20118.95|19998.95|20119.21|19999.21|20117.01|19997.01|10
1629416560000|2021-08-19 23:42:40|20119.16|19999.16|20122.97|20002.97|20122.97|20002.97|20119.16|19999.16|10
1629416570000|2021-08-19 23:42:50|20123.39|20003.39|20118.25|19998.25|20124.11|20004.11|20117.97|19997.97|10
1629416580000|2021-08-19 23:43:00|20117.94|19997.94|20116.52|19996.52|20118.72|19998.72|20116.52|19996.52|9
1629416590000|2021-08-19 23:43:10|20118.97|19998.97|20117.18|19997.18|20118.97|19998.97|20117.18|19997.18|8
1629416600000|2021-08-19 23:43:20|20116.9|19996.9|20114.12|19994.12|20117.19|19997.19|20113.63|19993.63|10
1629416610000|2021-08-19 23:43:30|20113.4|19993.4|20110.68|19990.68|20113.4|19993.4|20110.25|19990.25|10
1629416620000|2021-08-19 23:43:40|20111.37|19991.37|20114.46|19994.46|20115.75|19995.75|20111.37|19991.37|10
1629416630000|2021-08-19 23:43:50|20113.57|19993.57|20113.61|19993.61|20113.7|19993.7|20109.4|19989.4|10
1629416640000|2021-08-19 23:44:00|20112.71|19992.71|20115.52|19995.52|20116.17|19996.17|20112.71|19992.71|10
1629416650000|2021-08-19 23:44:10|20116.22|19996.22|20122.98|20002.98|20122.98|20002.98|20116.22|19996.22|10
1629416660000|2021-08-19 23:44:20|20124.61|20004.61|20129.15|20009.15|20129.2|20009.2|20124.61|20004.61|10
1629416670000|2021-08-19 23:44:30|20129.02|20009.02|20121.43|20001.43|20129.02|20009.02|20121.43|20001.43|10
1629416680000|2021-08-19 23:44:40|20120.98|20000.98|20119.37|19999.37|20121.34|20001.34|20119.07|19999.07|9
1629416690000|2021-08-19 23:44:50|20119.4|19999.4|20119.08|19999.08|20120.01|20000.01|20119.08|19999.08|10
1629416700000|2021-08-19 23:45:00|20119.06|19999.06|20112.4|19992.4|20119.4|19999.4|20112.4|19992.4|10
1629416710000|2021-08-19 23:45:10|20111.52|19991.52|20106.45|19986.45|20112.18|19992.18|20105.98|19985.98|10
1629416720000|2021-08-19 23:45:20|20104.68|19984.68|20096.16|19976.16|20104.68|19984.68|20096.16|19976.16|10
1629416730000|2021-08-19 23:45:30|20094.11|19974.11|20093.56|19973.56|20094.44|19974.44|20092.22|19972.22|10
1629416740000|2021-08-19 23:45:40|20093.62|19973.62|20091.47|19971.47|20093.62|19973.62|20090.02|19970.02|8
1629416750000|2021-08-19 23:45:50|20092.78|19972.78|20089.02|19969.02|20092.86|19972.86|20089.02|19969.02|9
1629416760000|2021-08-19 23:46:00|20089.62|19969.62|20081.1|19961.1|20089.62|19969.62|20078.98|19958.98|10
1629416770000|2021-08-19 23:46:10|20080.83|19960.83|20087.22|19967.22|20087.22|19967.22|20080.83|19960.83|10
1629416780000|2021-08-19 23:46:20|20087.4|19967.4|20086.09|19966.09|20088.56|19968.56|20084.41|19964.41|10
1629416790000|2021-08-19 23:46:30|20089.27|19969.27|20087.51|19967.51|20089.27|19969.27|20087.43|19967.43|10
1629416800000|2021-08-19 23:46:40|20087.49|19967.49|20087.41|19967.41|20088.19|19968.19|20087.41|19967.41|9
1629416810000|2021-08-19 23:46:50|20087.2|19967.2|20086.47|19966.47|20087.2|19967.2|20085.06|19965.06|10
1629416820000|2021-08-19 23:47:00|20082.88|19962.88|20071.98|19951.98|20084.04|19964.04|20071.69|19951.69|9
1629416830000|2021-08-19 23:47:10|20071.61|19951.61|20059.79|19939.79|20071.61|19951.61|20059.79|19939.79|10
1629416840000|2021-08-19 23:47:20|20060.27|19940.27|20057.28|19937.28|20060.76|19940.76|20057.18|19937.18|10
1629416850000|2021-08-19 23:47:30|20056.98|19936.98|20052.2|19932.2|20058.63|19938.63|20052.2|19932.2|10
1629416860000|2021-08-19 23:47:40|20052.97|19932.97|20052.52|19932.52|20053.56|19933.56|20051.4|19931.4|10
1629416870000|2021-08-19 23:47:50|20053.93|19933.93|20055.86|19935.86|20056.49|19936.49|20053.93|19933.93|10
1629416880000|2021-08-19 23:48:00|20056.18|19936.18|20063.01|19943.01|20063.01|19943.01|20056.17|19936.17|9
1629416890000|2021-08-19 23:48:10|20063.04|19943.04|20067.44|19947.44|20067.44|19947.44|20063.04|19943.04|10
1629416900000|2021-08-19 23:48:20|20067.14|19947.14|20066.88|19946.88|20067.19|19947.19|20065.92|19945.92|9
1629416910000|2021-08-19 23:48:30|20066.18|19946.18|20066.13|19946.13|20066.18|19946.18|20065.15|19945.15|10
1629416920000|2021-08-19 23:48:40|20065.02|19945.02|20066.79|19946.79|20068.13|19948.13|20061.63|19941.63|10
1629416930000|2021-08-19 23:48:50|20067.51|19947.51|20075.13|19955.13|20075.13|19955.13|20067.21|19947.21|10
1629416940000|2021-08-19 23:49:00|20076.73|19956.73|20086.57|19966.57|20086.57|19966.57|20076.73|19956.73|10
1629416950000|2021-08-19 23:49:10|20088.21|19968.21|20095.85|19975.85|20095.85|19975.85|20088.21|19968.21|8
1629416960000|2021-08-19 23:49:20|20095.99|19975.99|20103.92|19983.92|20104.24|19984.24|20095.99|19975.99|10
1629416970000|2021-08-19 23:49:30|20103.72|19983.72|20103.49|19983.49|20104.96|19984.96|20102.73|19982.73|10
1629416980000|2021-08-19 23:49:40|20101.55|19981.55|20100.87|19980.87|20103.72|19983.72|20100.87|19980.87|10
1629416990000|2021-08-19 23:49:50|20100.82|19980.82|20096.59|19976.59|20100.82|19980.82|20096.59|19976.59|10
1629417000000|2021-08-19 23:50:00|20095.84|19975.84|20082.14|19962.14|20095.97|19975.97|20082.14|19962.14|10
1629417010000|2021-08-19 23:50:10|20081.81|19961.81|20080.1|19960.1|20083.04|19963.04|20080.1|19960.1|10
1629417020000|2021-08-19 23:50:20|20080.99|19960.99|20079.32|19959.32|20080.99|19960.99|20078.9|19958.9|10
1629417030000|2021-08-19 23:50:30|20078.43|19958.43|20078.56|19958.56|20079.93|19959.93|20077.45|19957.45|10
1629417040000|2021-08-19 23:50:40|20077.79|19957.79|20072.89|19952.89|20077.94|19957.94|20072.89|19952.89|9
1629417050000|2021-08-19 23:50:50|20072.61|19952.61|20071.1|19951.1|20072.61|19952.61|20070.1|19950.1|10
1629417060000|2021-08-19 23:51:00|20070.8|19950.8|20065.13|19945.13|20070.8|19950.8|20065.13|19945.13|9
1629417070000|2021-08-19 23:51:10|20062.65|19942.65|20064.63|19944.63|20064.63|19944.63|20061.59|19941.59|9
1629417080000|2021-08-19 23:51:20|20064.93|19944.93|20069.62|19949.62|20070.56|19950.56|20064.75|19944.75|10
1629417090000|2021-08-19 23:51:30|20069.09|19949.09|20069.2|19949.2|20070.11|19950.11|20068.99|19948.99|10
1629417100000|2021-08-19 23:51:40|20068.42|19948.42|20063.67|19943.67|20069.17|19949.17|20063.67|19943.67|10
1629417110000|2021-08-19 23:51:50|20063.12|19943.12|20064.68|19944.68|20064.69|19944.69|20063.12|19943.12|10
1629417120000|2021-08-19 23:52:00|20065.42|19945.42|20065.53|19945.53|20067.04|19947.04|20065.42|19945.42|10
1629417130000|2021-08-19 23:52:10|20065.03|19945.03|20064.72|19944.72|20065.03|19945.03|20062.87|19942.87|10
1629417140000|2021-08-19 23:52:20|20065.07|19945.07|20068.22|19948.22|20068.22|19948.22|20064.27|19944.27|10
1629417150000|2021-08-19 23:52:30|20068.73|19948.73|20077.18|19957.18|20077.18|19957.18|20068.73|19948.73|10
1629417160000|2021-08-19 23:52:40|20076.9|19956.9|20083.77|19963.77|20083.77|19963.77|20076.9|19956.9|10
1629417170000|2021-08-19 23:52:50|20085.14|19965.14|20093.57|19973.57|20093.57|19973.57|20085.14|19965.14|10
1629417180000|2021-08-19 23:53:00|20093.12|19973.12|20092.55|19972.55|20093.69|19973.69|20092.22|19972.22|9
1629417190000|2021-08-19 23:53:10|20095.02|19975.02|20095.47|19975.47|20095.92|19975.92|20093.92|19973.92|10
1629417200000|2021-08-19 23:53:20|20097.74|19977.74|20098.93|19978.93|20099.94|19979.94|20097.74|19977.74|10
1629417210000|2021-08-19 23:53:30|20099.28|19979.28|20103.16|19983.16|20103.16|19983.16|20099.28|19979.28|10
1629417220000|2021-08-19 23:53:40|20103.27|19983.27|20108.76|19988.76|20110.45|19990.45|20103.27|19983.27|10
1629417230000|2021-08-19 23:53:50|20108.98|19988.98|20112.13|19992.13|20113.53|19993.53|20108.98|19988.98|10
1629417240000|2021-08-19 23:54:00|20112.32|19992.32|20113.86|19993.86|20113.86|19993.86|20112.19|19992.19|10
1629417250000|2021-08-19 23:54:10|20113.98|19993.98|20112.49|19992.49|20114.42|19994.42|20112.04|19992.04|10
1629417260000|2021-08-19 23:54:20|20112.23|19992.23|20110.09|19990.09|20113.35|19993.35|20110.09|19990.09|10
1629417270000|2021-08-19 23:54:30|20109.45|19989.45|20107.77|19987.77|20109.45|19989.45|20107.28|19987.28|10
1629417280000|2021-08-19 23:54:40|20108.71|19988.71|20105.56|19985.56|20108.78|19988.78|20105.26|19985.26|10
1629417290000|2021-08-19 23:54:50|20106.1|19986.1|20099.86|19979.86|20106.1|19986.1|20099.86|19979.86|9
1629417300000|2021-08-19 23:55:00|20099.14|19979.14|20101.48|19981.48|20101.48|19981.48|20099.14|19979.14|10
1629417310000|2021-08-19 23:55:10|20101.74|19981.74|20100.46|19980.46|20101.74|19981.74|20100.46|19980.46|8
1629417320000|2021-08-19 23:55:20|20100.5|19980.5|20102.8|19982.8|20102.8|19982.8|20100.27|19980.27|9
1629417330000|2021-08-19 23:55:30|20103.8|19983.8|20105.46|19985.46|20105.59|19985.59|20103.8|19983.8|9
1629417340000|2021-08-19 23:55:40|20105.39|19985.39|20109.42|19989.42|20109.42|19989.42|20105.29|19985.29|9
1629417350000|2021-08-19 23:55:50|20109.34|19989.34|20120.03|20000.03|20120.03|20000.03|20109.34|19989.34|10
1629417360000|2021-08-19 23:56:00|20120.04|20000.04|20121.11|20001.11|20121.2|20001.2|20120.04|20000.04|9
1629417370000|2021-08-19 23:56:10|20119.44|19999.44|20121.76|20001.76|20122.57|20002.57|20119.44|19999.44|10
1629417380000|2021-08-19 23:56:20|20122.31|20002.31|20121.39|20001.39|20122.44|20002.44|20120.07|20000.07|10
1629417390000|2021-08-19 23:56:30|20121.47|20001.47|20119.4|19999.4|20121.79|20001.79|20119.4|19999.4|10
1629417400000|2021-08-19 23:56:40|20118.05|19998.05|20118.9|19998.9|20118.9|19998.9|20117.22|19997.22|10
1629417410000|2021-08-19 23:56:50|20118.57|19998.57|20119.63|19999.63|20119.63|19999.63|20117.58|19997.58|9
1629417420000|2021-08-19 23:57:00|20119.12|19999.12|20117.73|19997.73|20119.4|19999.4|20117.67|19997.67|10
1629417430000|2021-08-19 23:57:10|20117.39|19997.39|20117.71|19997.71|20117.71|19997.71|20116.82|19996.82|9
1629417440000|2021-08-19 23:57:20|20117.86|19997.86|20123.21|20003.21|20123.21|20003.21|20117.71|19997.71|10
1629417450000|2021-08-19 23:57:30|20123.08|20003.08|20129.47|20009.47|20129.47|20009.47|20123.08|20003.08|10
1629417460000|2021-08-19 23:57:40|20130.13|20010.13|20132.33|20012.33|20132.33|20012.33|20130.13|20010.13|10
1629417470000|2021-08-19 23:57:50|20132.75|20012.75|20140.72|20020.72|20140.72|20020.72|20132.75|20012.75|10
1629417480000|2021-08-19 23:58:00|20141.91|20021.91|20144.26|20024.26|20145.7|20025.7|20141.91|20021.91|10
1629417490000|2021-08-19 23:58:10|20142.79|20022.79|20144.51|20024.51|20144.51|20024.51|20141.61|20021.61|10
1629417500000|2021-08-19 23:58:20|20143.68|20023.68|20146.46|20026.46|20146.65|20026.65|20143.68|20023.68|9
1629417510000|2021-08-19 23:58:30|20146.66|20026.66|20149.86|20029.86|20149.86|20029.86|20146.66|20026.66|9
1629417520000|2021-08-19 23:58:40|20150|20030|20149.78|20029.78|20150.19|20030.19|20149.42|20029.42|9
1629417530000|2021-08-19 23:58:50|20149.86|20029.86|20148.66|20028.66|20149.86|20029.86|20147.68|20027.68|10
1629417540000|2021-08-19 23:59:00|20148.56|20028.56|20149.28|20029.28|20149.28|20029.28|20148.56|20028.56|10
1629417550000|2021-08-19 23:59:10|20150.01|20030.01|20152.67|20032.67|20152.79|20032.79|20150.01|20030.01|9
1629417560000|2021-08-19 23:59:20|20153.91|20033.91|20154.98|20034.98|20154.98|20034.98|20153.59|20033.59|10
1629417570000|2021-08-19 23:59:30|20154.94|20034.94|20163.14|20043.14|20163.14|20043.14|20154.94|20034.94|10
1629417580000|2021-08-19 23:59:40|20163.35|20043.35|20167.06|20047.06|20167.06|20047.06|20163.35|20043.35|10
1629417590000|2021-08-19 23:59:50|20168.68|20048.68|20164.75|20044.75|20169.16|20049.16|20164.75|20044.75|10
1629417600000|2021-08-20 00:00:00|20165.48|20045.48|20170.91|20050.91|20170.91|20050.91|20164.64|20044.64|9
1629417610000|2021-08-20 00:00:10|20171.25|20051.25|20177.87|20057.87|20177.87|20057.87|20170.94|20050.94|10
1629417620000|2021-08-20 00:00:20|20179.97|20059.97|20186.97|20066.97|20187.03|20067.03|20179.97|20059.97|10
1629417630000|2021-08-20 00:00:30|20188.12|20068.12|20187.46|20067.46|20190.45|20070.45|20186.85|20066.85|10
1629417640000|2021-08-20 00:00:40|20187.06|20067.06|20179.79|20059.79|20187.06|20067.06|20178.05|20058.05|10
1629417650000|2021-08-20 00:00:50|20180.5|20060.5|20170.1|20050.1|20180.5|20060.5|20170.1|20050.1|10
1629417660000|2021-08-20 00:01:00|20166.97|20046.97|20158.56|20038.56|20167.54|20047.54|20158.56|20038.56|10
1629417670000|2021-08-20 00:01:10|20158.68|20038.68|20153.91|20033.91|20158.68|20038.68|20153.02|20033.02|10
1629417680000|2021-08-20 00:01:20|20156.17|20036.17|20151.9|20031.9|20156.17|20036.17|20151.79|20031.79|10
1629417690000|2021-08-20 00:01:30|20153.85|20033.85|20148.01|20028.01|20153.85|20033.85|20148.01|20028.01|10
1629417700000|2021-08-20 00:01:40|20143.88|20023.88|20132.14|20012.14|20143.88|20023.88|20129.47|20009.47|10
1629417710000|2021-08-20 00:01:50|20134.48|20014.48|20140.46|20020.46|20140.7|20020.7|20134.48|20014.48|10
1629417720000|2021-08-20 00:02:00|20140.3|20020.3|20121.67|20001.67|20140.3|20020.3|20121.67|20001.67|10
1629417730000|2021-08-20 00:02:10|20120.26|20000.26|20110.76|19990.76|20120.26|20000.26|20110.76|19990.76|10
1629417740000|2021-08-20 00:02:20|20112.63|19992.63|20116.57|19996.57|20116.57|19996.57|20112|19992|10
1629417750000|2021-08-20 00:02:30|20118.21|19998.21|20135.36|20015.36|20135.36|20015.36|20118.21|19998.21|10
1629417760000|2021-08-20 00:02:40|20138.89|20018.89|20153.16|20033.16|20153.16|20033.16|20138.89|20018.89|10
1629417770000|2021-08-20 00:02:50|20159.2|20039.2|20162.83|20042.83|20163.18|20043.18|20159.2|20039.2|10
1629417780000|2021-08-20 00:03:00|20165.58|20045.58|20179.77|20059.77|20180.13|20060.13|20165.58|20045.58|10
1629417790000|2021-08-20 00:03:10|20177.58|20057.58|20181.64|20061.64|20181.64|20061.64|20177.16|20057.16|10
1629417800000|2021-08-20 00:03:20|20182.07|20062.07|20191.38|20071.38|20194.89|20074.89|20181.92|20061.92|10
1629417810000|2021-08-20 00:03:30|20191.05|20071.05|20201.2|20081.2|20201.22|20081.22|20191.05|20071.05|10
1629417820000|2021-08-20 00:03:40|20201.5|20081.5|20202.56|20082.56|20203.53|20083.53|20201.36|20081.36|10
1629417830000|2021-08-20 00:03:50|20203.76|20083.76|20206.36|20086.36|20208.93|20088.93|20202.03|20082.03|10
1629417840000|2021-08-20 00:04:00|20206.54|20086.54|20213.32|20093.32|20213.69|20093.69|20206.54|20086.54|10
1629417850000|2021-08-20 00:04:10|20213.91|20093.91|20217.3|20097.3|20218.2|20098.2|20213.74|20093.74|9
1629417860000|2021-08-20 00:04:20|20216.87|20096.87|20216.18|20096.18|20218.03|20098.03|20216.03|20096.03|10
1629417870000|2021-08-20 00:04:30|20213.91|20093.91|20202.18|20082.18|20214.07|20094.07|20202.18|20082.18|10
1629417880000|2021-08-20 00:04:40|20201.68|20081.68|20181.49|20061.49|20201.68|20081.68|20181.49|20061.49|10
1629417890000|2021-08-20 00:04:50|20179.51|20059.51|20181.91|20061.91|20181.91|20061.91|20179.51|20059.51|10
1629417900000|2021-08-20 00:05:00|20183.24|20063.24|20187.21|20067.21|20187.21|20067.21|20183.24|20063.24|10
1629417910000|2021-08-20 00:05:10|20190.29|20070.29|20186.53|20066.53|20192.23|20072.23|20186.53|20066.53|10
1629417920000|2021-08-20 00:05:20|20187.23|20067.23|20169.86|20049.86|20187.23|20067.23|20169.86|20049.86|10
1629417930000|2021-08-20 00:05:30|20169.19|20049.19|20153.91|20033.91|20169.19|20049.19|20153.91|20033.91|10
1629417940000|2021-08-20 00:05:40|20154.15|20034.15|20153.67|20033.67|20154.86|20034.86|20153.67|20033.67|10
1629417950000|2021-08-20 00:05:50|20153.6|20033.6|20148.56|20028.56|20154.11|20034.11|20148.56|20028.56|10
1629417960000|2021-08-20 00:06:00|20147.79|20027.79|20145.91|20025.91|20148.51|20028.51|20145.91|20025.91|10
1629417970000|2021-08-20 00:06:10|20145.82|20025.82|20144.94|20024.94|20146.95|20026.95|20144.7|20024.7|10
1629417980000|2021-08-20 00:06:20|20144.62|20024.62|20141.27|20021.27|20144.62|20024.62|20140.44|20020.44|10
1629417990000|2021-08-20 00:06:30|20138.14|20018.14|20132.96|20012.96|20138.14|20018.14|20132.96|20012.96|10
1629418000000|2021-08-20 00:06:40|20132.15|20012.15|20130.68|20010.68|20134.02|20014.02|20130.68|20010.68|10
1629418010000|2021-08-20 00:06:50|20130.49|20010.49|20119.38|19999.38|20130.49|20010.49|20119.38|19999.38|10
1629418020000|2021-08-20 00:07:00|20119.35|19999.35|20117.47|19997.47|20119.35|19999.35|20116.68|19996.68|10
1629418030000|2021-08-20 00:07:10|20117.66|19997.66|20116.16|19996.16|20117.66|19997.66|20113.71|19993.71|10
1629418040000|2021-08-20 00:07:20|20115.82|19995.82|20115.46|19995.46|20115.82|19995.82|20114.17|19994.17|10
1629418050000|2021-08-20 00:07:30|20115.9|19995.9|20112.41|19992.41|20116.48|19996.48|20112.41|19992.41|10
1629418060000|2021-08-20 00:07:40|20114.04|19994.04|20112.44|19992.44|20115.22|19995.22|20112.44|19992.44|10
1629418070000|2021-08-20 00:07:50|20112.67|19992.67|20110.69|19990.69|20112.67|19992.67|20110.27|19990.27|10
1629418080000|2021-08-20 00:08:00|20110.43|19990.43|20113.7|19993.7|20113.7|19993.7|20110.43|19990.43|10
1629418090000|2021-08-20 00:08:10|20114.96|19994.96|20114.84|19994.84|20115.85|19995.85|20114.47|19994.47|10
1629418100000|2021-08-20 00:08:20|20113.85|19993.85|20112.64|19992.64|20114.78|19994.78|20112.64|19992.64|10
1629418110000|2021-08-20 00:08:30|20111.51|19991.51|20105.7|19985.7|20111.51|19991.51|20105.7|19985.7|10
1629418120000|2021-08-20 00:08:40|20104.16|19984.16|20098.87|19978.87|20104.16|19984.16|20098.87|19978.87|10
1629418130000|2021-08-20 00:08:50|20099.55|19979.55|20100.5|19980.5|20100.5|19980.5|20096.85|19976.85|10
1629418140000|2021-08-20 00:09:00|20100.14|19980.14|20097.95|19977.95|20100.66|19980.66|20097.39|19977.39|10
1629418150000|2021-08-20 00:09:10|20098.02|19978.02|20101.12|19981.12|20101.31|19981.31|20098.02|19978.02|10
1629418160000|2021-08-20 00:09:20|20102.1|19982.1|20106.63|19986.63|20106.63|19986.63|20102.1|19982.1|10
1629418170000|2021-08-20 00:09:30|20105.7|19985.7|20107.93|19987.93|20108.05|19988.05|20105.7|19985.7|10
1629418180000|2021-08-20 00:09:40|20108.23|19988.23|20105.39|19985.39|20108.61|19988.61|20105.39|19985.39|10
1629418190000|2021-08-20 00:09:50|20105.09|19985.09|20113.91|19993.91|20114.15|19994.15|20105.09|19985.09|10
1629418200000|2021-08-20 00:10:00|20117.76|19997.76|20123.02|20003.02|20123.72|20003.72|20117.76|19997.76|10
1629418210000|2021-08-20 00:10:10|20123.1|20003.1|20127.03|20007.03|20127.03|20007.03|20118.85|19998.85|10
1629418220000|2021-08-20 00:10:20|20128.25|20008.25|20149.51|20029.51|20149.51|20029.51|20128.25|20008.25|10
1629418230000|2021-08-20 00:10:30|20154.03|20034.03|20168.16|20048.16|20168.16|20048.16|20154.03|20034.03|10
1629418240000|2021-08-20 00:10:40|20168.15|20048.15|20170.99|20050.99|20172.67|20052.67|20168.15|20048.15|10
1629418250000|2021-08-20 00:10:50|20172.63|20052.63|20177.88|20057.88|20177.88|20057.88|20170.76|20050.76|9
1629418260000|2021-08-20 00:11:00|20179.85|20059.85|20196.38|20076.38|20196.38|20076.38|20179.85|20059.85|10
1629418270000|2021-08-20 00:11:10|20196.37|20076.37|20193.29|20073.29|20196.37|20076.37|20193.29|20073.29|10
1629418280000|2021-08-20 00:11:20|20192.78|20072.78|20195.03|20075.03|20195.58|20075.58|20192.78|20072.78|10
1629418290000|2021-08-20 00:11:30|20195.21|20075.21|20196.29|20076.29|20197.71|20077.71|20195.01|20075.01|10
1629418300000|2021-08-20 00:11:40|20197.8|20077.8|20203.73|20083.73|20203.73|20083.73|20197.8|20077.8|10
1629418310000|2021-08-20 00:11:50|20204.38|20084.38|20212.53|20092.53|20212.53|20092.53|20204.38|20084.38|10
1629418320000|2021-08-20 00:12:00|20215.56|20095.56|20221.08|20101.08|20221.08|20101.08|20215.56|20095.56|10
1629418330000|2021-08-20 00:12:10|20219.03|20099.03|20215.83|20095.83|20219.33|20099.33|20215.78|20095.78|10
1629418340000|2021-08-20 00:12:20|20216.79|20096.79|20227.88|20107.88|20227.88|20107.88|20216.79|20096.79|10
1629418350000|2021-08-20 00:12:30|20227.03|20107.03|20238.33|20118.33|20238.33|20118.33|20227.03|20107.03|10
1629418360000|2021-08-20 00:12:40|20238.34|20118.34|20241.33|20121.33|20241.33|20121.33|20238.34|20118.34|10
1629418370000|2021-08-20 00:12:50|20244.81|20124.81|20250.63|20130.63|20254.58|20134.58|20244.81|20124.81|10
1629418380000|2021-08-20 00:13:00|20251.08|20131.08|20236.77|20116.77|20251.47|20131.47|20236.58|20116.58|10
1629418390000|2021-08-20 00:13:10|20236.61|20116.61|20245.49|20125.49|20245.49|20125.49|20236.61|20116.61|10
1629418400000|2021-08-20 00:13:20|20245.97|20125.97|20243.42|20123.42|20246.36|20126.36|20243.42|20123.42|10
1629418410000|2021-08-20 00:13:30|20242.39|20122.39|20233.96|20113.96|20242.39|20122.39|20233.96|20113.96|10
1629418420000|2021-08-20 00:13:40|20233.95|20113.95|20235.46|20115.46|20236.67|20116.67|20232.96|20112.96|10
1629418430000|2021-08-20 00:13:50|20237|20117|20235.64|20115.64|20238.94|20118.94|20235.64|20115.64|10
1629418440000|2021-08-20 00:14:00|20231.71|20111.71|20227.22|20107.22|20231.71|20111.71|20227.22|20107.22|10
1629418450000|2021-08-20 00:14:10|20227.05|20107.05|20228.79|20108.79|20228.79|20108.79|20226.51|20106.51|10
1629418460000|2021-08-20 00:14:20|20230.32|20110.32|20228|20108|20230.86|20110.86|20228|20108|9
1629418470000|2021-08-20 00:14:30|20226.56|20106.56|20226.89|20106.89|20230.53|20110.53|20226.56|20106.56|9
1629418480000|2021-08-20 00:14:40|20229.33|20109.33|20240.01|20120.01|20240.01|20120.01|20229.33|20109.33|10
1629418490000|2021-08-20 00:14:50|20239.47|20119.47|20242.21|20122.21|20243.08|20123.08|20239.43|20119.43|10
1629418500000|2021-08-20 00:15:00|20242.01|20122.01|20239.52|20119.52|20242.4|20122.4|20238.67|20118.67|10
1629418510000|2021-08-20 00:15:10|20240.3|20120.3|20229.74|20109.74|20240.3|20120.3|20229.74|20109.74|10
1629418520000|2021-08-20 00:15:20|20229.45|20109.45|20217.68|20097.68|20229.45|20109.45|20215.7|20095.7|10
1629418530000|2021-08-20 00:15:30|20217.1|20097.1|20222.14|20102.14|20222.14|20102.14|20217.1|20097.1|10
1629418540000|2021-08-20 00:15:40|20224.15|20104.15|20223.87|20103.87|20226.7|20106.7|20223.52|20103.52|10
1629418550000|2021-08-20 00:15:50|20223.51|20103.51|20222.91|20102.91|20225.3|20105.3|20222.91|20102.91|10
1629418560000|2021-08-20 00:16:00|20221.94|20101.94|20222.32|20102.32|20222.63|20102.63|20218.65|20098.65|10
1629418570000|2021-08-20 00:16:10|20221.89|20101.89|20227.02|20107.02|20227.02|20107.02|20221.89|20101.89|10
1629418580000|2021-08-20 00:16:20|20227.58|20107.58|20222.85|20102.85|20227.67|20107.67|20222.79|20102.79|10
1629418590000|2021-08-20 00:16:30|20222.36|20102.36|20226.54|20106.54|20226.76|20106.76|20222.07|20102.07|10
1629418600000|2021-08-20 00:16:40|20226.47|20106.47|20224.16|20104.16|20226.47|20106.47|20223.98|20103.98|10
1629418610000|2021-08-20 00:16:50|20223.57|20103.57|20219.67|20099.67|20223.64|20103.64|20218.85|20098.85|9
1629418620000|2021-08-20 00:17:00|20219.85|20099.85|20221.99|20101.99|20224|20104|20219.85|20099.85|10
1629418630000|2021-08-20 00:17:10|20221.88|20101.88|20222.8|20102.8|20222.8|20102.8|20221.43|20101.43|10
1629418640000|2021-08-20 00:17:20|20222.99|20102.99|20223.86|20103.86|20223.86|20103.86|20222.28|20102.28|10
1629418650000|2021-08-20 00:17:30|20225.1|20105.1|20228.76|20108.76|20228.76|20108.76|20224.87|20104.87|10
1629418660000|2021-08-20 00:17:40|20228|20108|20230.89|20110.89|20231.14|20111.14|20227.83|20107.83|9
1629418670000|2021-08-20 00:17:50|20232.26|20112.26|20228.87|20108.87|20232.26|20112.26|20227.94|20107.94|10
1629418680000|2021-08-20 00:18:00|20227.54|20107.54|20227.81|20107.81|20227.81|20107.81|20224.57|20104.57|10
1629418690000|2021-08-20 00:18:10|20228.1|20108.1|20233.41|20113.41|20233.77|20113.77|20228.1|20108.1|10
1629418700000|2021-08-20 00:18:20|20235.75|20115.75|20234.39|20114.39|20235.75|20115.75|20233.89|20113.89|10
1629418710000|2021-08-20 00:18:30|20232.2|20112.2|20235.31|20115.31|20235.31|20115.31|20231.63|20111.63|10
1629418720000|2021-08-20 00:18:40|20235.68|20115.68|20233.37|20113.37|20235.68|20115.68|20233.37|20113.37|10
1629418730000|2021-08-20 00:18:50|20233.57|20113.57|20230.58|20110.58|20233.57|20113.57|20229.5|20109.5|10
1629418740000|2021-08-20 00:19:00|20231.13|20111.13|20232.47|20112.47|20232.99|20112.99|20230.55|20110.55|10
1629418750000|2021-08-20 00:19:10|20232.72|20112.72|20230.79|20110.79|20233.07|20113.07|20230.79|20110.79|10
1629418760000|2021-08-20 00:19:20|20230.28|20110.28|20230.33|20110.33|20230.36|20110.36|20228.78|20108.78|10
1629418770000|2021-08-20 00:19:30|20230.2|20110.2|20227.13|20107.13|20230.2|20110.2|20226.2|20106.2|10
1629418780000|2021-08-20 00:19:40|20226.63|20106.63|20228.81|20108.81|20228.81|20108.81|20225.63|20105.63|10
1629418790000|2021-08-20 00:19:50|20228.53|20108.53|20228.96|20108.96|20228.96|20108.96|20227.59|20107.59|10
1629418800000|2021-08-20 00:20:00|20230.09|20110.09|20245.46|20125.46|20245.46|20125.46|20230.09|20110.09|10
1629418810000|2021-08-20 00:20:10|20245.16|20125.16|20248.6|20128.6|20249.93|20129.93|20245.16|20125.16|10
1629418820000|2021-08-20 00:20:20|20249.83|20129.83|20255.62|20135.62|20256.42|20136.42|20249.83|20129.83|10
1629418830000|2021-08-20 00:20:30|20256.01|20136.01|20252.28|20132.28|20256.51|20136.51|20252.26|20132.26|10
1629418840000|2021-08-20 00:20:40|20249.13|20129.13|20250.81|20130.81|20251.99|20131.99|20248.85|20128.85|10
1629418850000|2021-08-20 00:20:50|20255.43|20135.43|20250.36|20130.36|20255.43|20135.43|20248.56|20128.56|10
1629418860000|2021-08-20 00:21:00|20251.07|20131.07|20254.96|20134.96|20254.96|20134.96|20251.07|20131.07|10
1629418870000|2021-08-20 00:21:10|20253.48|20133.48|20262.65|20142.65|20262.65|20142.65|20253.48|20133.48|10
1629418880000|2021-08-20 00:21:20|20263.48|20143.48|20266.55|20146.55|20269.33|20149.33|20263.48|20143.48|10
1629418890000|2021-08-20 00:21:30|20266.49|20146.49|20268.62|20148.62|20268.62|20148.62|20265.67|20145.67|10
1629418900000|2021-08-20 00:21:40|20268.91|20148.91|20274.54|20154.54|20274.54|20154.54|20268.51|20148.51|10
1629418910000|2021-08-20 00:21:50|20274.6|20154.6|20276.37|20156.37|20277.17|20157.17|20274.6|20154.6|10
1629418920000|2021-08-20 00:22:00|20277.11|20157.11|20278.45|20158.45|20280|20160|20276.84|20156.84|10
1629418930000|2021-08-20 00:22:10|20279.16|20159.16|20277.18|20157.18|20279.16|20159.16|20274.27|20154.27|10
1629418940000|2021-08-20 00:22:20|20278.79|20158.79|20279.46|20159.46|20279.46|20159.46|20278.4|20158.4|9
1629418950000|2021-08-20 00:22:30|20280.6|20160.6|20283.61|20163.61|20283.61|20163.61|20280.42|20160.42|10
1629418960000|2021-08-20 00:22:40|20283.59|20163.59|20278.76|20158.76|20283.59|20163.59|20278|20158|10
1629418970000|2021-08-20 00:22:50|20280.5|20160.5|20281.1|20161.1|20281.36|20161.36|20278.89|20158.89|9
1629418980000|2021-08-20 00:23:00|20281.85|20161.85|20280.02|20160.02|20281.86|20161.86|20279.67|20159.67|10
1629418990000|2021-08-20 00:23:10|20279.95|20159.95|20278.84|20158.84|20280.73|20160.73|20278.84|20158.84|10
1629419000000|2021-08-20 00:23:20|20280.54|20160.54|20277.97|20157.97|20281.13|20161.13|20277.97|20157.97|10
1629419010000|2021-08-20 00:23:30|20276.16|20156.16|20303.56|20183.56|20303.56|20183.56|20276.16|20156.16|10
1629419020000|2021-08-20 00:23:40|20307.34|20187.34|20311.65|20191.65|20315.34|20195.34|20307.34|20187.34|10
1629419030000|2021-08-20 00:23:50|20311.97|20191.97|20339.09|20219.09|20339.09|20219.09|20310.75|20190.75|10
1629419040000|2021-08-20 00:24:00|20346.42|20226.42|20328.37|20208.37|20348.42|20228.42|20328.37|20208.37|10
1629419050000|2021-08-20 00:24:10|20323.64|20203.64|20319.58|20199.58|20323.64|20203.64|20319.58|20199.58|10
1629419060000|2021-08-20 00:24:20|20319.02|20199.02|20323.76|20203.76|20324.38|20204.38|20319.02|20199.02|10
1629419070000|2021-08-20 00:24:30|20323.59|20203.59|20318.53|20198.53|20324.48|20204.48|20318.53|20198.53|10
1629419080000|2021-08-20 00:24:40|20317.54|20197.54|20312.71|20192.71|20317.54|20197.54|20312.28|20192.28|9
1629419090000|2021-08-20 00:24:50|20313.09|20193.09|20302.54|20182.54|20313.09|20193.09|20302.54|20182.54|10
1629419100000|2021-08-20 00:25:00|20301.44|20181.44|20293.36|20173.36|20301.44|20181.44|20293.36|20173.36|9
1629419110000|2021-08-20 00:25:10|20294.09|20174.09|20298.82|20178.82|20298.82|20178.82|20294.09|20174.09|10
1629419120000|2021-08-20 00:25:20|20300.12|20180.12|20310.47|20190.47|20310.47|20190.47|20300.12|20180.12|10
1629419130000|2021-08-20 00:25:30|20312.58|20192.58|20318.5|20198.5|20318.96|20198.96|20312.58|20192.58|10
1629419140000|2021-08-20 00:25:40|20317.58|20197.58|20313|20193|20317.58|20197.58|20311.54|20191.54|10
1629419150000|2021-08-20 00:25:50|20312.84|20192.84|20309.53|20189.53|20313.37|20193.37|20308.66|20188.66|10
1629419160000|2021-08-20 00:26:00|20309.82|20189.82|20310.05|20190.05|20310.95|20190.95|20309.82|20189.82|10
1629419170000|2021-08-20 00:26:10|20309.73|20189.73|20300.96|20180.96|20309.73|20189.73|20300.96|20180.96|10
1629419180000|2021-08-20 00:26:20|20300.9|20180.9|20301.5|20181.5|20301.5|20181.5|20300.59|20180.59|10
1629419190000|2021-08-20 00:26:30|20301.32|20181.32|20306.63|20186.63|20306.63|20186.63|20301.32|20181.32|10
1629419200000|2021-08-20 00:26:40|20307.57|20187.57|20309.92|20189.92|20309.92|20189.92|20306.62|20186.62|10
1629419210000|2021-08-20 00:26:50|20309.09|20189.09|20308.22|20188.22|20309.09|20189.09|20306.45|20186.45|10
1629419220000|2021-08-20 00:27:00|20309.01|20189.01|20314.84|20194.84|20314.84|20194.84|20309.01|20189.01|10
1629419230000|2021-08-20 00:27:10|20316.2|20196.2|20321.42|20201.42|20322.76|20202.76|20316.2|20196.2|10
1629419240000|2021-08-20 00:27:20|20322.82|20202.82|20326.58|20206.58|20326.58|20206.58|20322.82|20202.82|10
1629419250000|2021-08-20 00:27:30|20325.4|20205.4|20326.24|20206.24|20329.05|20209.05|20325.18|20205.18|10
1629419260000|2021-08-20 00:27:40|20326.32|20206.32|20329.71|20209.71|20329.71|20209.71|20323.04|20203.04|10
1629419270000|2021-08-20 00:27:50|20331.36|20211.36|20335.25|20215.25|20335.25|20215.25|20330.49|20210.49|10
1629419280000|2021-08-20 00:28:00|20333.41|20213.41|20340.93|20220.93|20341.16|20221.16|20333.41|20213.41|10
1629419290000|2021-08-20 00:28:10|20339.91|20219.91|20345.22|20225.22|20345.98|20225.98|20339.91|20219.91|10
1629419300000|2021-08-20 00:28:20|20344.67|20224.67|20343.27|20223.27|20344.67|20224.67|20341.82|20221.82|10
1629419310000|2021-08-20 00:28:30|20342.93|20222.93|20347.95|20227.95|20347.95|20227.95|20342.65|20222.65|10
1629419320000|2021-08-20 00:28:40|20350.98|20230.98|20353.74|20233.74|20353.74|20233.74|20350.98|20230.98|10
1629419330000|2021-08-20 00:28:50|20354.03|20234.03|20358.61|20238.61|20358.61|20238.61|20354.03|20234.03|10
1629419340000|2021-08-20 00:29:00|20358.9|20238.9|20355.24|20235.24|20358.9|20238.9|20355.24|20235.24|10
1629419350000|2021-08-20 00:29:10|20356.1|20236.1|20351.3|20231.3|20356.1|20236.1|20351.3|20231.3|10
1629419360000|2021-08-20 00:29:20|20351.15|20231.15|20352.83|20232.83|20352.83|20232.83|20350.19|20230.19|10
1629419370000|2021-08-20 00:29:30|20352.9|20232.9|20348.01|20228.01|20353.16|20233.16|20348.01|20228.01|10
1629419380000|2021-08-20 00:29:40|20347.72|20227.72|20350.87|20230.87|20352.32|20232.32|20347.65|20227.65|10
1629419390000|2021-08-20 00:29:50|20350.81|20230.81|20357.22|20237.22|20357.22|20237.22|20349.51|20229.51|10
1629419400000|2021-08-20 00:30:00|20358.02|20238.02|20356.32|20236.32|20360.89|20240.89|20355.9|20235.9|10
1629419410000|2021-08-20 00:30:10|20356.59|20236.59|20348.56|20228.56|20356.71|20236.71|20343.04|20223.04|10
1629419420000|2021-08-20 00:30:20|20352.85|20232.85|20358.58|20238.58|20359.99|20239.99|20351.86|20231.86|10
1629419430000|2021-08-20 00:30:30|20358.39|20238.39|20378.36|20258.36|20378.36|20258.36|20358.39|20238.39|10
1629419440000|2021-08-20 00:30:40|20377.76|20257.76|20401.44|20281.44|20401.44|20281.44|20377.76|20257.76|10
1629419450000|2021-08-20 00:30:50|20404.23|20284.23|20410.28|20290.28|20416.14|20296.14|20402.54|20282.54|10
1629419460000|2021-08-20 00:31:00|20411.02|20291.02|20408.2|20288.2|20418.35|20298.35|20406.73|20286.73|10
1629419470000|2021-08-20 00:31:10|20406.37|20286.37|20395.44|20275.44|20407.53|20287.53|20395.44|20275.44|10
1629419480000|2021-08-20 00:31:20|20392.91|20272.91|20384.18|20264.18|20392.91|20272.91|20383.16|20263.16|10
1629419490000|2021-08-20 00:31:30|20382.37|20262.37|20383.3|20263.3|20383.63|20263.63|20381.6|20261.6|10
1629419500000|2021-08-20 00:31:40|20383.42|20263.42|20380.82|20260.82|20383.42|20263.42|20378.26|20258.26|10
1629419510000|2021-08-20 00:31:50|20383.75|20263.75|20397.3|20277.3|20397.3|20277.3|20383.75|20263.75|10
1629419520000|2021-08-20 00:32:00|20396.77|20276.77|20398.4|20278.4|20398.4|20278.4|20396.3|20276.3|10
1629419530000|2021-08-20 00:32:10|20397.78|20277.78|20395.95|20275.95|20397.78|20277.78|20394.38|20274.38|10
1629419540000|2021-08-20 00:32:20|20395.07|20275.07|20396.83|20276.83|20400.94|20280.94|20394.28|20274.28|10
1629419550000|2021-08-20 00:32:30|20394.92|20274.92|20384.17|20264.17|20394.92|20274.92|20384.03|20264.03|10
1629419560000|2021-08-20 00:32:40|20384.37|20264.37|20397.62|20277.62|20398.26|20278.26|20384.37|20264.37|10
1629419570000|2021-08-20 00:32:50|20398.12|20278.12|20395.42|20275.42|20398.12|20278.12|20394.15|20274.15|10
1629419580000|2021-08-20 00:33:00|20394.52|20274.52|20389.79|20269.79|20394.52|20274.52|20389.79|20269.79|10
1629419590000|2021-08-20 00:33:10|20388.75|20268.75|20384.75|20264.75|20388.75|20268.75|20384.75|20264.75|10
1629419600000|2021-08-20 00:33:20|20384.01|20264.01|20382.73|20262.73|20384.57|20264.57|20382.73|20262.73|10
1629419610000|2021-08-20 00:33:30|20382.45|20262.45|20382.49|20262.49|20382.76|20262.76|20381.83|20261.83|10
1629419620000|2021-08-20 00:33:40|20383.1|20263.1|20371.79|20251.79|20384.78|20264.78|20371.79|20251.79|10
1629419630000|2021-08-20 00:33:50|20371.24|20251.24|20371.91|20251.91|20372.36|20252.36|20370.62|20250.62|10
1629419640000|2021-08-20 00:34:00|20371.47|20251.47|20373.29|20253.29|20374.18|20254.18|20369.96|20249.96|10
1629419650000|2021-08-20 00:34:10|20374.4|20254.4|20378.26|20258.26|20379.22|20259.22|20374.4|20254.4|10
1629419660000|2021-08-20 00:34:20|20379.07|20259.07|20378.76|20258.76|20380.85|20260.85|20378.76|20258.76|9
1629419670000|2021-08-20 00:34:30|20377.23|20257.23|20369.37|20249.37|20377.23|20257.23|20367.76|20247.76|10
1629419680000|2021-08-20 00:34:40|20369.17|20249.17|20368.36|20248.36|20369.98|20249.98|20368.04|20248.04|10
1629419690000|2021-08-20 00:34:50|20368.38|20248.38|20355.83|20235.83|20368.38|20248.38|20355.55|20235.55|10
1629419700000|2021-08-20 00:35:00|20354.69|20234.69|20350.55|20230.55|20354.69|20234.69|20350.55|20230.55|10
1629419710000|2021-08-20 00:35:10|20349.39|20229.39|20345.15|20225.15|20350.92|20230.92|20345.04|20225.04|10
1629419720000|2021-08-20 00:35:20|20345.56|20225.56|20341.91|20221.91|20345.56|20225.56|20341.91|20221.91|10
1629419730000|2021-08-20 00:35:30|20342.15|20222.15|20342.66|20222.66|20343.59|20223.59|20338.65|20218.65|10
1629419740000|2021-08-20 00:35:40|20342.77|20222.77|20343.53|20223.53|20345.33|20225.33|20342.77|20222.77|10
1629419750000|2021-08-20 00:35:50|20343.72|20223.72|20347.02|20227.02|20347.14|20227.14|20343.72|20223.72|10
1629419760000|2021-08-20 00:36:00|20347.36|20227.36|20352.08|20232.08|20352.08|20232.08|20347.2|20227.2|10
1629419770000|2021-08-20 00:36:10|20352.13|20232.13|20352.97|20232.97|20355.63|20235.63|20352.13|20232.13|10
1629419780000|2021-08-20 00:36:20|20353.36|20233.36|20352.63|20232.63|20353.83|20233.83|20350.77|20230.77|9
1629419790000|2021-08-20 00:36:30|20352.11|20232.11|20354.89|20234.89|20354.89|20234.89|20351.93|20231.93|9
1629419800000|2021-08-20 00:36:40|20354.64|20234.64|20356|20236|20356.38|20236.38|20354.64|20234.64|10
1629419810000|2021-08-20 00:36:50|20355.92|20235.92|20358.16|20238.16|20358.87|20238.87|20355.64|20235.64|10
1629419820000|2021-08-20 00:37:00|20357.78|20237.78|20353.34|20233.34|20359.85|20239.85|20353.34|20233.34|10
1629419830000|2021-08-20 00:37:10|20353|20233|20354.86|20234.86|20354.86|20234.86|20352.04|20232.04|9
1629419840000|2021-08-20 00:37:20|20355.05|20235.05|20361.28|20241.28|20362.12|20242.12|20355.05|20235.05|10
1629419850000|2021-08-20 00:37:30|20363.15|20243.15|20366.36|20246.36|20366.36|20246.36|20361.39|20241.39|10
1629419860000|2021-08-20 00:37:40|20364.61|20244.61|20373.71|20253.71|20373.71|20253.71|20364.61|20244.61|10
1629419870000|2021-08-20 00:37:50|20373.15|20253.15|20378.97|20258.97|20378.97|20258.97|20373.15|20253.15|10
1629419880000|2021-08-20 00:38:00|20378.05|20258.05|20375.04|20255.04|20378.05|20258.05|20374.91|20254.91|10
1629419890000|2021-08-20 00:38:10|20373.42|20253.42|20374.74|20254.74|20374.74|20254.74|20371.02|20251.02|10
1629419900000|2021-08-20 00:38:20|20378.95|20258.95|20380.92|20260.92|20381.65|20261.65|20378.95|20258.95|10
1629419910000|2021-08-20 00:38:30|20381.37|20261.37|20382.57|20262.57|20382.57|20262.57|20377.97|20257.97|10
1629419920000|2021-08-20 00:38:40|20382.77|20262.77|20384.39|20264.39|20385.11|20265.11|20382.77|20262.77|10
1629419930000|2021-08-20 00:38:50|20384.3|20264.3|20381.85|20261.85|20384.56|20264.56|20381.3|20261.3|10
1629419940000|2021-08-20 00:39:00|20382.34|20262.34|20379.11|20259.11|20382.52|20262.52|20379.11|20259.11|10
1629419950000|2021-08-20 00:39:10|20379.44|20259.44|20368.47|20248.47|20379.44|20259.44|20368.47|20248.47|10
1629419960000|2021-08-20 00:39:20|20366.63|20246.63|20360.1|20240.1|20366.64|20246.64|20360.1|20240.1|10
1629419970000|2021-08-20 00:39:30|20358.91|20238.91|20348.91|20228.91|20359.23|20239.23|20348.91|20228.91|10
1629419980000|2021-08-20 00:39:40|20347.48|20227.48|20346.19|20226.19|20347.48|20227.48|20345.96|20225.96|10
1629419990000|2021-08-20 00:39:50|20347.51|20227.51|20351.18|20231.18|20351.57|20231.57|20347.51|20227.51|10
1629420000000|2021-08-20 00:40:00|20352.29|20232.29|20356.1|20236.1|20356.1|20236.1|20352.29|20232.29|10
1629420010000|2021-08-20 00:40:10|20356.96|20236.96|20358.78|20238.78|20360.6|20240.6|20356.36|20236.36|10
1629420020000|2021-08-20 00:40:20|20360.46|20240.46|20364.95|20244.95|20364.95|20244.95|20360.46|20240.46|10
1629420030000|2021-08-20 00:40:30|20364.64|20244.64|20369.67|20249.67|20369.67|20249.67|20363.55|20243.55|10
1629420040000|2021-08-20 00:40:40|20370.99|20250.99|20371.39|20251.39|20371.55|20251.55|20369.51|20249.51|10
1629420050000|2021-08-20 00:40:50|20371.4|20251.4|20375.65|20255.65|20376.34|20256.34|20371.4|20251.4|10
1629420060000|2021-08-20 00:41:00|20376.18|20256.18|20380.86|20260.86|20380.86|20260.86|20375.42|20255.42|10
1629420070000|2021-08-20 00:41:10|20382.28|20262.28|20381.44|20261.44|20382.28|20262.28|20379.95|20259.95|10
1629420080000|2021-08-20 00:41:20|20382.33|20262.33|20385.86|20265.86|20387.78|20267.78|20382.33|20262.33|10
1629420090000|2021-08-20 00:41:30|20385.59|20265.59|20376.67|20256.67|20387.11|20267.11|20376.67|20256.67|10
1629420100000|2021-08-20 00:41:40|20372.83|20252.83|20372.85|20252.85|20373.43|20253.43|20371.94|20251.94|10
1629420110000|2021-08-20 00:41:50|20372.86|20252.86|20372.76|20252.76|20374.52|20254.52|20371.48|20251.48|10
1629420120000|2021-08-20 00:42:00|20374.69|20254.69|20374.5|20254.5|20376.26|20256.26|20372.19|20252.19|10
1629420130000|2021-08-20 00:42:10|20374.36|20254.36|20377.74|20257.74|20378.22|20258.22|20373.06|20253.06|10
1629420140000|2021-08-20 00:42:20|20378.43|20258.43|20381.21|20261.21|20381.7|20261.7|20378.36|20258.36|10
1629420150000|2021-08-20 00:42:30|20380.54|20260.54|20376.42|20256.42|20380.83|20260.83|20375.72|20255.72|10
1629420160000|2021-08-20 00:42:40|20375.54|20255.54|20374.65|20254.65|20376.45|20256.45|20372.37|20252.37|10
1629420170000|2021-08-20 00:42:50|20373.89|20253.89|20370.99|20250.99|20373.89|20253.89|20369.18|20249.18|10
1629420180000|2021-08-20 00:43:00|20369.87|20249.87|20368.98|20248.98|20371.89|20251.89|20366.7|20246.7|10
1629420190000|2021-08-20 00:43:10|20368.6|20248.6|20364.9|20244.9|20369.13|20249.13|20364.69|20244.69|10
1629420200000|2021-08-20 00:43:20|20364.37|20244.37|20365.04|20245.04|20365.89|20245.89|20364.37|20244.37|10
1629420210000|2021-08-20 00:43:30|20365.13|20245.13|20365.1|20245.1|20365.88|20245.88|20364.45|20244.45|10
1629420220000|2021-08-20 00:43:40|20366.08|20246.08|20369.47|20249.47|20369.47|20249.47|20366.08|20246.08|10
1629420230000|2021-08-20 00:43:50|20370.54|20250.54|20376.21|20256.21|20376.47|20256.47|20370.54|20250.54|10
1629420240000|2021-08-20 00:44:00|20376.17|20256.17|20375.34|20255.34|20376.17|20256.17|20374.7|20254.7|10
1629420250000|2021-08-20 00:44:10|20375.13|20255.13|20369.69|20249.69|20375.13|20255.13|20369.69|20249.69|10
1629420260000|2021-08-20 00:44:20|20369.44|20249.44|20366.04|20246.04|20369.52|20249.52|20365.68|20245.68|10
1629420270000|2021-08-20 00:44:30|20365.97|20245.97|20370.34|20250.34|20370.34|20250.34|20365.97|20245.97|10
1629420280000|2021-08-20 00:44:40|20369.87|20249.87|20371.88|20251.88|20372.52|20252.52|20369.82|20249.82|10
1629420290000|2021-08-20 00:44:50|20371.77|20251.77|20373.3|20253.3|20373.41|20253.41|20370.17|20250.17|10
1629420300000|2021-08-20 00:45:00|20373.91|20253.91|20379.75|20259.75|20379.75|20259.75|20373.91|20253.91|10
1629420310000|2021-08-20 00:45:10|20379.58|20259.58|20385.52|20265.52|20386.73|20266.73|20379.58|20259.58|10
1629420320000|2021-08-20 00:45:20|20387.55|20267.55|20395.43|20275.43|20395.43|20275.43|20387.55|20267.55|10
1629420330000|2021-08-20 00:45:30|20395.24|20275.24|20398.86|20278.86|20398.98|20278.98|20394.73|20274.73|10
1629420340000|2021-08-20 00:45:40|20400.19|20280.19|20403.98|20283.98|20403.98|20283.98|20400.18|20280.18|10
1629420350000|2021-08-20 00:45:50|20404.3|20284.3|20399.07|20279.07|20404.3|20284.3|20399.07|20279.07|10
1629420360000|2021-08-20 00:46:00|20400.57|20280.57|20395.51|20275.51|20401.05|20281.05|20395.51|20275.51|10
1629420370000|2021-08-20 00:46:10|20394.93|20274.93|20393.57|20273.57|20394.93|20274.93|20388.59|20268.59|10
1629420380000|2021-08-20 00:46:20|20392.63|20272.63|20380.12|20260.12|20392.63|20272.63|20380.12|20260.12|10
1629420390000|2021-08-20 00:46:30|20380.62|20260.62|20367.24|20247.24|20380.62|20260.62|20367.14|20247.14|10
1629420400000|2021-08-20 00:46:40|20363.96|20243.96|20358.89|20238.89|20363.96|20243.96|20358.89|20238.89|10
1629420410000|2021-08-20 00:46:50|20358.73|20238.73|20357.16|20237.16|20360.13|20240.13|20357.16|20237.16|10
1629420420000|2021-08-20 00:47:00|20356.73|20236.73|20353.79|20233.79|20356.73|20236.73|20353.79|20233.79|10
1629420430000|2021-08-20 00:47:10|20353.93|20233.93|20348.28|20228.28|20353.93|20233.93|20346.14|20226.14|10
1629420440000|2021-08-20 00:47:20|20347.51|20227.51|20339.46|20219.46|20347.51|20227.51|20339.46|20219.46|10
1629420450000|2021-08-20 00:47:30|20338.77|20218.77|20335.82|20215.82|20340.32|20220.32|20335.82|20215.82|10
1629420460000|2021-08-20 00:47:40|20333.51|20213.51|20334.14|20214.14|20335.35|20215.35|20331.67|20211.67|10
1629420470000|2021-08-20 00:47:50|20334.04|20214.04|20337.26|20217.26|20337.44|20217.44|20333.83|20213.83|10
1629420480000|2021-08-20 00:48:00|20334.88|20214.88|20337.99|20217.99|20337.99|20217.99|20332.28|20212.28|10
1629420490000|2021-08-20 00:48:10|20339.13|20219.13|20338.5|20218.5|20339.67|20219.67|20337.86|20217.86|10
1629420500000|2021-08-20 00:48:20|20339.15|20219.15|20335.13|20215.13|20339.59|20219.59|20334.23|20214.23|10
1629420510000|2021-08-20 00:48:30|20334.49|20214.49|20324.81|20204.81|20334.49|20214.49|20323.41|20203.41|10
1629420520000|2021-08-20 00:48:40|20323.37|20203.37|20320.83|20200.83|20323.37|20203.37|20320.8|20200.8|10
1629420530000|2021-08-20 00:48:50|20320.54|20200.54|20319.65|20199.65|20321.16|20201.16|20319.65|20199.65|10
1629420540000|2021-08-20 00:49:00|20319.23|20199.23|20316.15|20196.15|20319.23|20199.23|20315.07|20195.07|10
1629420550000|2021-08-20 00:49:10|20314.76|20194.76|20315.47|20195.47|20315.95|20195.95|20314.75|20194.75|10
1629420560000|2021-08-20 00:49:20|20315.4|20195.4|20311.86|20191.86|20315.45|20195.45|20311.45|20191.45|10
1629420570000|2021-08-20 00:49:30|20311.84|20191.84|20313.58|20193.58|20313.67|20193.67|20311.35|20191.35|10
1629420580000|2021-08-20 00:49:40|20313.37|20193.37|20311.16|20191.16|20313.37|20193.37|20310.87|20190.87|10
1629420590000|2021-08-20 00:49:50|20309.4|20189.4|20308.57|20188.57|20310.21|20190.21|20308.52|20188.52|9
1629420600000|2021-08-20 00:50:00|20308.85|20188.85|20315.46|20195.46|20315.46|20195.46|20308.85|20188.85|10
1629420610000|2021-08-20 00:50:10|20315.75|20195.75|20316.01|20196.01|20316.18|20196.18|20315.06|20195.06|10
1629420620000|2021-08-20 00:50:20|20314.23|20194.23|20317.62|20197.62|20317.62|20197.62|20312.73|20192.73|9
1629420630000|2021-08-20 00:50:30|20315.55|20195.55|20313.14|20193.14|20315.55|20195.55|20311.68|20191.68|10
1629420640000|2021-08-20 00:50:40|20312.42|20192.42|20310.97|20190.97|20312.82|20192.82|20310.97|20190.97|9
1629420650000|2021-08-20 00:50:50|20309.81|20189.81|20305.23|20185.23|20309.81|20189.81|20305.23|20185.23|9
1629420660000|2021-08-20 00:51:00|20304.78|20184.78|20301.41|20181.41|20304.78|20184.78|20301.38|20181.38|10
1629420670000|2021-08-20 00:51:10|20301.54|20181.54|20300.1|20180.1|20303.87|20183.87|20300.1|20180.1|10
1629420680000|2021-08-20 00:51:20|20299.3|20179.3|20295.64|20175.64|20299.3|20179.3|20295.06|20175.06|10
1629420690000|2021-08-20 00:51:30|20295.8|20175.8|20286.92|20166.92|20295.8|20175.8|20286.92|20166.92|10
1629420700000|2021-08-20 00:51:40|20285.99|20165.99|20283.93|20163.93|20286.19|20166.19|20283.93|20163.93|10
1629420710000|2021-08-20 00:51:50|20282.49|20162.49|20277.46|20157.46|20283.15|20163.15|20276.84|20156.84|10
1629420720000|2021-08-20 00:52:00|20276.42|20156.42|20270.52|20150.52|20278.9|20158.9|20270.52|20150.52|10
1629420730000|2021-08-20 00:52:10|20270.24|20150.24|20267.55|20147.55|20271.29|20151.29|20267.55|20147.55|10
1629420740000|2021-08-20 00:52:20|20267.38|20147.38|20266.52|20146.52|20267.72|20147.72|20264.7|20144.7|9
1629420750000|2021-08-20 00:52:30|20268.76|20148.76|20265.66|20145.66|20270.21|20150.21|20265.66|20145.66|10
1629420760000|2021-08-20 00:52:40|20266.19|20146.19|20267.62|20147.62|20267.62|20147.62|20265.07|20145.07|9
1629420770000|2021-08-20 00:52:50|20267.63|20147.63|20269.4|20149.4|20269.4|20149.4|20266.97|20146.97|10
1629420780000|2021-08-20 00:53:00|20270.36|20150.36|20274.52|20154.52|20274.52|20154.52|20270.06|20150.06|9
1629420790000|2021-08-20 00:53:10|20273.23|20153.23|20276.8|20156.8|20276.8|20156.8|20273.23|20153.23|10
1629420800000|2021-08-20 00:53:20|20277.39|20157.39|20283.86|20163.86|20283.86|20163.86|20277.39|20157.39|10
1629420810000|2021-08-20 00:53:30|20286.02|20166.02|20294.62|20174.62|20294.86|20174.86|20286.02|20166.02|10
1629420820000|2021-08-20 00:53:40|20295.16|20175.16|20294.19|20174.19|20296.1|20176.1|20293.8|20173.8|10
1629420830000|2021-08-20 00:53:50|20294.45|20174.45|20292.31|20172.31|20295.46|20175.46|20292.23|20172.23|10
1629420840000|2021-08-20 00:54:00|20291.6|20171.6|20285|20165|20292.28|20172.28|20285|20165|10
1629420850000|2021-08-20 00:54:10|20284.23|20164.23|20277.31|20157.31|20284.23|20164.23|20277.31|20157.31|10
1629420860000|2021-08-20 00:54:20|20276.69|20156.69|20274.66|20154.66|20276.69|20156.69|20274.66|20154.66|10
1629420870000|2021-08-20 00:54:30|20273.77|20153.77|20269.59|20149.59|20275.9|20155.9|20269.59|20149.59|10
1629420880000|2021-08-20 00:54:40|20269.12|20149.12|20268.73|20148.73|20269.12|20149.12|20267.97|20147.97|9
1629420890000|2021-08-20 00:54:50|20267.36|20147.36|20268.05|20148.05|20268.12|20148.12|20266.43|20146.43|10
1629420900000|2021-08-20 00:55:00|20268.06|20148.06|20267.29|20147.29|20268.06|20148.06|20266.41|20146.41|10
1629420910000|2021-08-20 00:55:10|20265.41|20145.41|20268.89|20148.89|20268.89|20148.89|20265.06|20145.06|10
1629420920000|2021-08-20 00:55:20|20270.41|20150.41|20274.7|20154.7|20274.7|20154.7|20270.41|20150.41|10
1629420930000|2021-08-20 00:55:30|20275.28|20155.28|20275.73|20155.73|20277.51|20157.51|20274.98|20154.98|10
1629420940000|2021-08-20 00:55:40|20275.89|20155.89|20273.2|20153.2|20280.01|20160.01|20272.85|20152.85|10
1629420950000|2021-08-20 00:55:50|20272.64|20152.64|20276.29|20156.29|20276.29|20156.29|20272.64|20152.64|9
1629420960000|2021-08-20 00:56:00|20275.56|20155.56|20275.45|20155.45|20277.31|20157.31|20275.45|20155.45|9
1629420970000|2021-08-20 00:56:10|20275.31|20155.31|20279.37|20159.37|20279.37|20159.37|20275.31|20155.31|10
1629420980000|2021-08-20 00:56:20|20280.67|20160.67|20280.1|20160.1|20281.71|20161.71|20280.06|20160.06|10
1629420990000|2021-08-20 00:56:30|20280.14|20160.14|20283.79|20163.79|20283.79|20163.79|20280.14|20160.14|10
1629421000000|2021-08-20 00:56:40|20283.34|20163.34|20284.89|20164.89|20284.89|20164.89|20282.72|20162.72|9
1629421010000|2021-08-20 00:56:50|20285.13|20165.13|20288.87|20168.87|20288.87|20168.87|20285.13|20165.13|10
1629421020000|2021-08-20 00:57:00|20288.91|20168.91|20290.93|20170.93|20291.92|20171.92|20288.88|20168.88|10
1629421030000|2021-08-20 00:57:10|20291.41|20171.41|20293.94|20173.94|20295.22|20175.22|20291.41|20171.41|10
1629421040000|2021-08-20 00:57:20|20294.13|20174.13|20293.43|20173.43|20296.08|20176.08|20293.43|20173.43|10
1629421050000|2021-08-20 00:57:30|20292.83|20172.83|20292.58|20172.58|20294.31|20174.31|20292.58|20172.58|10
1629421060000|2021-08-20 00:57:40|20292.69|20172.69|20285.39|20165.39|20293.73|20173.73|20285.39|20165.39|10
1629421070000|2021-08-20 00:57:50|20283.08|20163.08|20279.86|20159.86|20283.16|20163.16|20279.17|20159.17|10
1629421080000|2021-08-20 00:58:00|20279.23|20159.23|20277.79|20157.79|20279.23|20159.23|20277.79|20157.79|9
1629421090000|2021-08-20 00:58:10|20277.92|20157.92|20274.34|20154.34|20277.92|20157.92|20274.34|20154.34|10
1629421100000|2021-08-20 00:58:20|20275|20155|20277.63|20157.63|20277.63|20157.63|20273.4|20153.4|10
1629421110000|2021-08-20 00:58:30|20276.75|20156.75|20287.35|20167.35|20287.35|20167.35|20276.75|20156.75|10
1629421120000|2021-08-20 00:58:40|20287.79|20167.79|20290.44|20170.44|20290.44|20170.44|20287.44|20167.44|10
1629421130000|2021-08-20 00:58:50|20290.71|20170.71|20290.7|20170.7|20290.87|20170.87|20289.44|20169.44|10
1629421140000|2021-08-20 00:59:00|20290.65|20170.65|20291.44|20171.44|20291.57|20171.57|20290.57|20170.57|9
1629421150000|2021-08-20 00:59:10|20290.31|20170.31|20291.1|20171.1|20291.19|20171.19|20289.46|20169.46|9
1629421160000|2021-08-20 00:59:20|20291.12|20171.12|20289.97|20169.97|20291.12|20171.12|20289.52|20169.52|10
1629421170000|2021-08-20 00:59:30|20290.89|20170.89|20294.94|20174.94|20294.94|20174.94|20290.89|20170.89|9
1629421180000|2021-08-20 00:59:40|20295.52|20175.52|20301.19|20181.19|20301.22|20181.22|20295.52|20175.52|10
1629421190000|2021-08-20 00:59:50|20300.9|20180.9|20303.41|20183.41|20304.28|20184.28|20300.59|20180.59|10
1629421200000|2021-08-20 01:00:00|20303.63|20183.63|20311.72|20191.72|20311.72|20191.72|20303.63|20183.63|10
1629421210000|2021-08-20 01:00:10|20313.99|20193.99|20319.42|20199.42|20319.86|20199.86|20313.99|20193.99|10
1629421220000|2021-08-20 01:00:20|20319.48|20199.48|20317.38|20197.38|20319.74|20199.74|20316.61|20196.61|10
1629421230000|2021-08-20 01:00:30|20317.03|20197.03|20312.04|20192.04|20317.15|20197.15|20312.04|20192.04|10
1629421240000|2021-08-20 01:00:40|20310.13|20190.13|20307.76|20187.76|20310.13|20190.13|20307.76|20187.76|10
1629421250000|2021-08-20 01:00:50|20308.34|20188.34|20307.12|20187.12|20309.48|20189.48|20306.98|20186.98|9
1629421260000|2021-08-20 01:01:00|20306.09|20186.09|20305.37|20185.37|20306.09|20186.09|20305.16|20185.16|10
1629421270000|2021-08-20 01:01:10|20305.32|20185.32|20301.43|20181.43|20305.32|20185.32|20301.43|20181.43|10
1629421280000|2021-08-20 01:01:20|20300.97|20180.97|20294.88|20174.88|20300.97|20180.97|20293.76|20173.76|10
1629421290000|2021-08-20 01:01:30|20294.91|20174.91|20288.32|20168.32|20294.91|20174.91|20288.32|20168.32|9
1629421300000|2021-08-20 01:01:40|20287.86|20167.86|20285.08|20165.08|20287.86|20167.86|20285.08|20165.08|10
1629421310000|2021-08-20 01:01:50|20284.58|20164.58|20283.46|20163.46|20284.58|20164.58|20281.2|20161.2|10
1629421320000|2021-08-20 01:02:00|20283.41|20163.41|20281.74|20161.74|20283.41|20163.41|20281.74|20161.74|10
1629421330000|2021-08-20 01:02:10|20281.34|20161.34|20283.45|20163.45|20283.93|20163.93|20281.34|20161.34|10
1629421340000|2021-08-20 01:02:20|20283.31|20163.31|20284.04|20164.04|20284.04|20164.04|20281.52|20161.52|10
1629421350000|2021-08-20 01:02:30|20284.03|20164.03|20281.74|20161.74|20284.16|20164.16|20281.74|20161.74|10
1629421360000|2021-08-20 01:02:40|20280.24|20160.24|20277.91|20157.91|20280.24|20160.24|20277.73|20157.73|10
1629421370000|2021-08-20 01:02:50|20276.63|20156.63|20269.49|20149.49|20276.63|20156.63|20269.49|20149.49|10
1629421380000|2021-08-20 01:03:00|20269.42|20149.42|20264.47|20144.47|20269.42|20149.42|20264.47|20144.47|10
1629421390000|2021-08-20 01:03:10|20260.92|20140.92|20254.05|20134.05|20260.92|20140.92|20253.4|20133.4|10
1629421400000|2021-08-20 01:03:20|20253.78|20133.78|20251.97|20131.97|20253.88|20133.88|20251.9|20131.9|10
1629421410000|2021-08-20 01:03:30|20251.21|20131.21|20246.87|20126.87|20251.21|20131.21|20246.87|20126.87|10
1629421420000|2021-08-20 01:03:40|20246.36|20126.36|20244.95|20124.95|20247.49|20127.49|20244.95|20124.95|10
1629421430000|2021-08-20 01:03:50|20244.88|20124.88|20241.9|20121.9|20245.3|20125.3|20241.9|20121.9|10
1629421440000|2021-08-20 01:04:00|20242.63|20122.63|20230.4|20110.4|20242.63|20122.63|20230.4|20110.4|10
1629421450000|2021-08-20 01:04:10|20229.97|20109.97|20225.15|20105.15|20229.97|20109.97|20224.83|20104.83|10
1629421460000|2021-08-20 01:04:20|20226.41|20106.41|20219.93|20099.93|20226.45|20106.45|20219.93|20099.93|10
1629421470000|2021-08-20 01:04:30|20220.36|20100.36|20220.3|20100.3|20221.37|20101.37|20220.3|20100.3|10
1629421480000|2021-08-20 01:04:40|20220.19|20100.19|20216.28|20096.28|20220.44|20100.44|20216.28|20096.28|10
1629421490000|2021-08-20 01:04:50|20214.86|20094.86|20210.64|20090.64|20214.86|20094.86|20210.57|20090.57|9
1629421500000|2021-08-20 01:05:00|20209.08|20089.08|20209.44|20089.44|20210.53|20090.53|20208.19|20088.19|10
1629421510000|2021-08-20 01:05:10|20210.03|20090.03|20212.68|20092.68|20212.68|20092.68|20209.69|20089.69|10
1629421520000|2021-08-20 01:05:20|20213.36|20093.36|20213.15|20093.15|20213.36|20093.36|20212|20092|10
1629421530000|2021-08-20 01:05:30|20213.75|20093.75|20218.18|20098.18|20218.18|20098.18|20213.74|20093.74|10
1629421540000|2021-08-20 01:05:40|20218.2|20098.2|20222.92|20102.92|20222.92|20102.92|20217.84|20097.84|10
1629421550000|2021-08-20 01:05:50|20222.82|20102.82|20226.55|20106.55|20226.55|20106.55|20222.82|20102.82|10
1629421560000|2021-08-20 01:06:00|20225.8|20105.8|20233.77|20113.77|20233.77|20113.77|20225.8|20105.8|9
1629421570000|2021-08-20 01:06:10|20235.93|20115.93|20239.73|20119.73|20239.73|20119.73|20235.56|20115.56|10
1629421580000|2021-08-20 01:06:20|20239.97|20119.97|20241.45|20121.45|20241.68|20121.68|20239.97|20119.97|10
1629421590000|2021-08-20 01:06:30|20240.76|20120.76|20241.3|20121.3|20241.58|20121.58|20240.29|20120.29|10
1629421600000|2021-08-20 01:06:40|20240.92|20120.92|20240.3|20120.3|20240.92|20120.92|20239.21|20119.21|10
1629421610000|2021-08-20 01:06:50|20239.63|20119.63|20236.03|20116.03|20239.63|20119.63|20236.03|20116.03|10
1629421620000|2021-08-20 01:07:00|20235.19|20115.19|20229.5|20109.5|20235.19|20115.19|20229.5|20109.5|10
1629421630000|2021-08-20 01:07:10|20229.06|20109.06|20226.28|20106.28|20229.06|20109.06|20226.1|20106.1|10
1629421640000|2021-08-20 01:07:20|20224.9|20104.9|20222.99|20102.99|20225.5|20105.5|20222.99|20102.99|10
1629421650000|2021-08-20 01:07:30|20221.48|20101.48|20214.83|20094.83|20221.48|20101.48|20214.83|20094.83|10
1629421660000|2021-08-20 01:07:40|20213.89|20093.89|20211.99|20091.99|20214.74|20094.74|20211.7|20091.7|10
1629421670000|2021-08-20 01:07:50|20209.84|20089.84|20205.71|20085.71|20210.22|20090.22|20205.71|20085.71|10
1629421680000|2021-08-20 01:08:00|20203.89|20083.89|20200.24|20080.24|20203.89|20083.89|20200.24|20080.24|10
1629421690000|2021-08-20 01:08:10|20200.82|20080.82|20204.45|20084.45|20204.45|20084.45|20200.82|20080.82|9
1629421700000|2021-08-20 01:08:20|20205.33|20085.33|20204.05|20084.05|20205.69|20085.69|20203.59|20083.59|10
1629421710000|2021-08-20 01:08:30|20204.28|20084.28|20203.74|20083.74|20204.31|20084.31|20203.43|20083.43|10
1629421720000|2021-08-20 01:08:40|20204.41|20084.41|20205.55|20085.55|20206.16|20086.16|20204.41|20084.41|10
1629421730000|2021-08-20 01:08:50|20206.03|20086.03|20206.47|20086.47|20206.72|20086.72|20206.02|20086.02|9
1629421740000|2021-08-20 01:09:00|20206.31|20086.31|20203.03|20083.03|20206.31|20086.31|20203.03|20083.03|10
1629421750000|2021-08-20 01:09:10|20203.17|20083.17|20205.01|20085.01|20205.01|20085.01|20203.17|20083.17|10
1629421760000|2021-08-20 01:09:20|20205.45|20085.45|20205.53|20085.53|20205.59|20085.59|20205.05|20085.05|10
1629421770000|2021-08-20 01:09:30|20205.52|20085.52|20206.55|20086.55|20207.72|20087.72|20205.52|20085.52|9
1629421780000|2021-08-20 01:09:40|20207.97|20087.97|20208.87|20088.87|20210.19|20090.19|20207.65|20087.65|10
1629421790000|2021-08-20 01:09:50|20208.7|20088.7|20208.99|20088.99|20209.27|20089.27|20208.65|20088.65|8
1629421800000|2021-08-20 01:10:00|20209.19|20089.19|20206.58|20086.58|20209.19|20089.19|20206.27|20086.27|10
1629421810000|2021-08-20 01:10:10|20206.09|20086.09|20202.06|20082.06|20206.09|20086.09|20202.06|20082.06|10
1629421820000|2021-08-20 01:10:20|20201.52|20081.52|20202.35|20082.35|20202.35|20082.35|20200.66|20080.66|10
1629421830000|2021-08-20 01:10:30|20202.3|20082.3|20202.89|20082.89|20203.22|20083.22|20202.11|20082.11|9
1629421840000|2021-08-20 01:10:40|20203.17|20083.17|20206.57|20086.57|20206.57|20086.57|20203.17|20083.17|10
1629421850000|2021-08-20 01:10:50|20206.39|20086.39|20210.13|20090.13|20210.33|20090.33|20206.39|20086.39|10
1629421860000|2021-08-20 01:11:00|20211.45|20091.45|20208.74|20088.74|20211.45|20091.45|20208.67|20088.67|10
1629421870000|2021-08-20 01:11:10|20208.73|20088.73|20207.65|20087.65|20208.73|20088.73|20206.68|20086.68|10
1629421880000|2021-08-20 01:11:20|20207.81|20087.81|20206.15|20086.15|20207.87|20087.87|20205.56|20085.56|9
1629421890000|2021-08-20 01:11:30|20206.03|20086.03|20204.32|20084.32|20206.03|20086.03|20203.81|20083.81|10
1629421900000|2021-08-20 01:11:40|20203.16|20083.16|20202.13|20082.13|20203.16|20083.16|20201.36|20081.36|9
1629421910000|2021-08-20 01:11:50|20202.95|20082.95|20210.91|20090.91|20210.91|20090.91|20202.95|20082.95|10
1629421920000|2021-08-20 01:12:00|20211.29|20091.29|20214.25|20094.25|20214.4|20094.4|20211.27|20091.27|10
1629421930000|2021-08-20 01:12:10|20214.64|20094.64|20220.62|20100.62|20220.62|20100.62|20214.64|20094.64|9
1629421940000|2021-08-20 01:12:20|20220.76|20100.76|20222.9|20102.9|20222.9|20102.9|20220.41|20100.41|10
1629421950000|2021-08-20 01:12:30|20226.14|20106.14|20234.41|20114.41|20234.41|20114.41|20226.14|20106.14|10
1629421960000|2021-08-20 01:12:40|20234.62|20114.62|20237.96|20117.96|20238.27|20118.27|20234.62|20114.62|10
1629421970000|2021-08-20 01:12:50|20238.03|20118.03|20239.59|20119.59|20239.59|20119.59|20236.62|20116.62|10
1629421980000|2021-08-20 01:13:00|20239.49|20119.49|20246.08|20126.08|20246.08|20126.08|20239.49|20119.49|10
1629421990000|2021-08-20 01:13:10|20245.75|20125.75|20250.95|20130.95|20251|20131|20245.75|20125.75|10
1629422000000|2021-08-20 01:13:20|20250.62|20130.62|20255.59|20135.59|20255.59|20135.59|20250.62|20130.62|10
1629422010000|2021-08-20 01:13:30|20255.53|20135.53|20261.74|20141.74|20261.74|20141.74|20255.34|20135.34|10
1629422020000|2021-08-20 01:13:40|20262.06|20142.06|20266.94|20146.94|20266.94|20146.94|20262.06|20142.06|10
1629422030000|2021-08-20 01:13:50|20266.68|20146.68|20269.86|20149.86|20269.86|20149.86|20266.68|20146.68|9
1629422040000|2021-08-20 01:14:00|20270.54|20150.54|20276.42|20156.42|20276.42|20156.42|20270.54|20150.54|10
1629422050000|2021-08-20 01:14:10|20276.54|20156.54|20272.62|20152.62|20276.97|20156.97|20272.62|20152.62|10
1629422060000|2021-08-20 01:14:20|20272.06|20152.06|20264.06|20144.06|20272.06|20152.06|20262.49|20142.49|9
1629422070000|2021-08-20 01:14:30|20263.69|20143.69|20260.12|20140.12|20263.78|20143.78|20260.12|20140.12|10
1629422080000|2021-08-20 01:14:40|20259.7|20139.7|20259.11|20139.11|20259.7|20139.7|20257.23|20137.23|10
1629422090000|2021-08-20 01:14:50|20256.66|20136.66|20248.68|20128.68|20256.66|20136.66|20248.51|20128.51|10
1629422100000|2021-08-20 01:15:00|20248.7|20128.7|20246.61|20126.61|20248.8|20128.8|20245.08|20125.08|10
1629422110000|2021-08-20 01:15:10|20246.87|20126.87|20254.66|20134.66|20254.66|20134.66|20246.87|20126.87|8
1629422120000|2021-08-20 01:15:20|20255.9|20135.9|20258.93|20138.93|20259.21|20139.21|20255.9|20135.9|9
1629422130000|2021-08-20 01:15:30|20258.89|20138.89|20261.51|20141.51|20261.91|20141.91|20258.89|20138.89|10
1629422140000|2021-08-20 01:15:40|20261.94|20141.94|20265.24|20145.24|20265.24|20145.24|20260.49|20140.49|10
1629422150000|2021-08-20 01:15:50|20265.86|20145.86|20268.21|20148.21|20268.22|20148.22|20264.87|20144.87|10
1629422160000|2021-08-20 01:16:00|20267.74|20147.74|20270.49|20150.49|20270.49|20150.49|20267.28|20147.28|10
1629422170000|2021-08-20 01:16:10|20271.04|20151.04|20275.45|20155.45|20275.45|20155.45|20271.04|20151.04|9
1629422180000|2021-08-20 01:16:20|20276.37|20156.37|20282.73|20162.73|20282.92|20162.92|20276.37|20156.37|10
1629422190000|2021-08-20 01:16:30|20283.16|20163.16|20285.08|20165.08|20285.23|20165.23|20283.16|20163.16|10
1629422200000|2021-08-20 01:16:40|20285.54|20165.54|20285.61|20165.61|20287.2|20167.2|20285.54|20165.54|10
1629422210000|2021-08-20 01:16:50|20286.24|20166.24|20285.99|20165.99|20286.44|20166.44|20284.41|20164.41|10
1629422220000|2021-08-20 01:17:00|20286.36|20166.36|20293.15|20173.15|20293.15|20173.15|20286.36|20166.36|10
1629422230000|2021-08-20 01:17:10|20292.74|20172.74|20293.4|20173.4|20294.73|20174.73|20292.74|20172.74|10
1629422240000|2021-08-20 01:17:20|20293.05|20173.05|20292.59|20172.59|20295.38|20175.38|20292.59|20172.59|10
1629422250000|2021-08-20 01:17:30|20292.3|20172.3|20291.47|20171.47|20292.41|20172.41|20291.47|20171.47|10
1629422260000|2021-08-20 01:17:40|20291.54|20171.54|20289.79|20169.79|20291.54|20171.54|20289.55|20169.55|10
1629422270000|2021-08-20 01:17:50|20289.2|20169.2|20286.71|20166.71|20290.06|20170.06|20286.71|20166.71|9
1629422280000|2021-08-20 01:18:00|20286.53|20166.53|20281.37|20161.37|20286.72|20166.72|20280.62|20160.62|10
1629422290000|2021-08-20 01:18:10|20281.24|20161.24|20282.89|20162.89|20282.89|20162.89|20281.09|20161.09|9
1629422300000|2021-08-20 01:18:20|20283.02|20163.02|20279.98|20159.98|20283.02|20163.02|20279.98|20159.98|10
1629422310000|2021-08-20 01:18:30|20279.81|20159.81|20283.31|20163.31|20283.31|20163.31|20279.81|20159.81|10
1629422320000|2021-08-20 01:18:40|20283.37|20163.37|20284|20164|20284|20164|20282.76|20162.76|10
1629422330000|2021-08-20 01:18:50|20284.62|20164.62|20284.43|20164.43|20285.22|20165.22|20284.33|20164.33|9
1629422340000|2021-08-20 01:19:00|20284.53|20164.53|20284.35|20164.35|20284.53|20164.53|20283.81|20163.81|10
1629422350000|2021-08-20 01:19:10|20284.32|20164.32|20286.9|20166.9|20287.23|20167.23|20284.32|20164.32|9
1629422360000|2021-08-20 01:19:20|20287.17|20167.17|20285.45|20165.45|20287.17|20167.17|20285.45|20165.45|10
1629422370000|2021-08-20 01:19:30|20285.41|20165.41|20282.99|20162.99|20285.56|20165.56|20282.99|20162.99|9
1629422380000|2021-08-20 01:19:40|20283.02|20163.02|20280.73|20160.73|20283.02|20163.02|20280.46|20160.46|10
1629422390000|2021-08-20 01:19:50|20280.97|20160.97|20277.9|20157.9|20280.97|20160.97|20277.72|20157.72|10
1629422400000|2021-08-20 01:20:00|20277.88|20157.88|20279.96|20159.96|20279.96|20159.96|20277.01|20157.01|10
1629422410000|2021-08-20 01:20:10|20280.38|20160.38|20280.18|20160.18|20280.43|20160.43|20279.03|20159.03|10
1629422420000|2021-08-20 01:20:20|20280.19|20160.19|20279.36|20159.36|20280.2|20160.2|20279.36|20159.36|10
1629422430000|2021-08-20 01:20:30|20280.1|20160.1|20281.8|20161.8|20281.8|20161.8|20279.26|20159.26|10
1629422440000|2021-08-20 01:20:40|20281.9|20161.9|20285.09|20165.09|20285.57|20165.57|20281.3|20161.3|10
1629422450000|2021-08-20 01:20:50|20285.49|20165.49|20288.93|20168.93|20288.93|20168.93|20285.49|20165.49|10
1629422460000|2021-08-20 01:21:00|20289.05|20169.05|20291.49|20171.49|20292.04|20172.04|20289.05|20169.05|9
1629422470000|2021-08-20 01:21:10|20291.84|20171.84|20291.06|20171.06|20291.84|20171.84|20290.9|20170.9|10
1629422480000|2021-08-20 01:21:20|20291.11|20171.11|20288.61|20168.61|20291.11|20171.11|20288.61|20168.61|10
1629422490000|2021-08-20 01:21:30|20288.92|20168.92|20287.96|20167.96|20288.92|20168.92|20287.14|20167.14|9
1629422500000|2021-08-20 01:21:40|20288.31|20168.31|20287.79|20167.79|20290.68|20170.68|20287.76|20167.76|10
1629422510000|2021-08-20 01:21:50|20287.76|20167.76|20288.07|20168.07|20288.73|20168.73|20287.04|20167.04|9
1629422520000|2021-08-20 01:22:00|20286.87|20166.87|20285.94|20165.94|20286.87|20166.87|20285.33|20165.33|10
1629422530000|2021-08-20 01:22:10|20286.14|20166.14|20291.51|20171.51|20291.51|20171.51|20286.03|20166.03|10
1629422540000|2021-08-20 01:22:20|20291.82|20171.82|20294.96|20174.96|20294.96|20174.96|20291.82|20171.82|10
1629422550000|2021-08-20 01:22:30|20296.93|20176.93|20301.03|20181.03|20301.03|20181.03|20296.93|20176.93|10
1629422560000|2021-08-20 01:22:40|20301.61|20181.61|20300.64|20180.64|20302.21|20182.21|20300.64|20180.64|10
1629422570000|2021-08-20 01:22:50|20300.6|20180.6|20300.16|20180.16|20300.71|20180.71|20300.04|20180.04|10
1629422580000|2021-08-20 01:23:00|20301.34|20181.34|20301.83|20181.83|20302.4|20182.4|20301.34|20181.34|10
1629422590000|2021-08-20 01:23:10|20301.52|20181.52|20309.04|20189.04|20309.04|20189.04|20301.52|20181.52|9
1629422600000|2021-08-20 01:23:20|20309.47|20189.47|20317.12|20197.12|20317.12|20197.12|20309.47|20189.47|10
1629422610000|2021-08-20 01:23:30|20317.27|20197.27|20326.19|20206.19|20326.19|20206.19|20317.27|20197.27|10
1629422620000|2021-08-20 01:23:40|20327.34|20207.34|20331.72|20211.72|20331.72|20211.72|20327.34|20207.34|10
1629422630000|2021-08-20 01:23:50|20332.19|20212.19|20333.02|20213.02|20333.02|20213.02|20332.19|20212.19|10
1629422640000|2021-08-20 01:24:00|20334.54|20214.54|20335.76|20215.76|20336.46|20216.46|20332.87|20212.87|10
1629422650000|2021-08-20 01:24:10|20334.53|20214.53|20331.51|20211.51|20334.53|20214.53|20331.51|20211.51|10
1629422660000|2021-08-20 01:24:20|20331.72|20211.72|20325.47|20205.47|20331.72|20211.72|20325.47|20205.47|10
1629422670000|2021-08-20 01:24:30|20325.35|20205.35|20321.92|20201.92|20325.35|20205.35|20321.92|20201.92|10
1629422680000|2021-08-20 01:24:40|20321.73|20201.73|20323.37|20203.37|20323.67|20203.67|20320.08|20200.08|10
1629422690000|2021-08-20 01:24:50|20323.36|20203.36|20322.79|20202.79|20323.76|20203.76|20322.79|20202.79|10
1629422700000|2021-08-20 01:25:00|20322.73|20202.73|20317.94|20197.94|20322.73|20202.73|20317.94|20197.94|10
1629422710000|2021-08-20 01:25:10|20317.46|20197.46|20314.99|20194.99|20317.46|20197.46|20314.79|20194.79|10
1629422720000|2021-08-20 01:25:20|20314.76|20194.76|20313.3|20193.3|20314.76|20194.76|20312.59|20192.59|10
1629422730000|2021-08-20 01:25:30|20314.39|20194.39|20314.72|20194.72|20314.83|20194.83|20314.03|20194.03|9
1629422740000|2021-08-20 01:25:40|20315.01|20195.01|20316|20196|20318.21|20198.21|20314.55|20194.55|10
1629422750000|2021-08-20 01:25:50|20316.34|20196.34|20316.29|20196.29|20316.34|20196.34|20314.76|20194.76|10
1629422760000|2021-08-20 01:26:00|20316.54|20196.54|20316.13|20196.13|20317.23|20197.23|20315.6|20195.6|10
1629422770000|2021-08-20 01:26:10|20315.7|20195.7|20311.18|20191.18|20315.7|20195.7|20311.18|20191.18|10
1629422780000|2021-08-20 01:26:20|20309.98|20189.98|20306.22|20186.22|20311.33|20191.33|20306.22|20186.22|10
1629422790000|2021-08-20 01:26:30|20306.02|20186.02|20299.58|20179.58|20306.02|20186.02|20299.58|20179.58|10
1629422800000|2021-08-20 01:26:40|20300.22|20180.22|20298.51|20178.51|20300.69|20180.69|20298.51|20178.51|10
1629422810000|2021-08-20 01:26:50|20297.96|20177.96|20293.47|20173.47|20298.06|20178.06|20292.24|20172.24|10
1629422820000|2021-08-20 01:27:00|20293.93|20173.93|20291.44|20171.44|20294.52|20174.52|20290.93|20170.93|10
1629422830000|2021-08-20 01:27:10|20290.83|20170.83|20285.26|20165.26|20290.83|20170.83|20285.19|20165.19|10
1629422840000|2021-08-20 01:27:20|20282.47|20162.47|20276.46|20156.46|20282.47|20162.47|20276.46|20156.46|10
1629422850000|2021-08-20 01:27:30|20276.74|20156.74|20275.05|20155.05|20276.74|20156.74|20275.05|20155.05|9
1629422860000|2021-08-20 01:27:40|20274.78|20154.78|20268.38|20148.38|20274.87|20154.87|20267.9|20147.9|10
1629422870000|2021-08-20 01:27:50|20268.35|20148.35|20266.23|20146.23|20268.8|20148.8|20266.23|20146.23|10
1629422880000|2021-08-20 01:28:00|20266.76|20146.76|20267.89|20147.89|20267.89|20147.89|20264.96|20144.96|9
1629422890000|2021-08-20 01:28:10|20267.18|20147.18|20266.83|20146.83|20269.7|20149.7|20266.7|20146.7|10
1629422900000|2021-08-20 01:28:20|20266.84|20146.84|20267.71|20147.71|20267.71|20147.71|20266.81|20146.81|9
1629422910000|2021-08-20 01:28:30|20267.81|20147.81|20270.79|20150.79|20270.79|20150.79|20267.81|20147.81|10
1629422920000|2021-08-20 01:28:40|20271.01|20151.01|20271.03|20151.03|20271.55|20151.55|20270.33|20150.33|9
1629422930000|2021-08-20 01:28:50|20272.02|20152.02|20272.66|20152.66|20273.17|20153.17|20271.46|20151.46|9
1629422940000|2021-08-20 01:29:00|20272.03|20152.03|20269.16|20149.16|20272.03|20152.03|20269.16|20149.16|10
1629422950000|2021-08-20 01:29:10|20268.47|20148.47|20269.01|20149.01|20269.2|20149.2|20267.48|20147.48|10
1629422960000|2021-08-20 01:29:20|20269.34|20149.34|20267.02|20147.02|20269.4|20149.4|20267.02|20147.02|10
1629422970000|2021-08-20 01:29:30|20266.62|20146.62|20265.2|20145.2|20267.02|20147.02|20265.2|20145.2|10
1629422980000|2021-08-20 01:29:40|20265.29|20145.29|20265.8|20145.8|20265.95|20145.95|20263.86|20143.86|10
1629422990000|2021-08-20 01:29:50|20265.67|20145.67|20266.54|20146.54|20266.55|20146.55|20265.12|20145.12|10
1629423000000|2021-08-20 01:30:00|20266.43|20146.43|20268.91|20148.91|20268.93|20148.93|20265.95|20145.95|10
1629423010000|2021-08-20 01:30:10|20269.39|20149.39|20277.48|20157.48|20278.09|20158.09|20269.31|20149.31|10
1629423020000|2021-08-20 01:30:20|20277.77|20157.77|20286.59|20166.59|20286.59|20166.59|20277.77|20157.77|10
1629423030000|2021-08-20 01:30:30|20287.5|20167.5|20289.2|20169.2|20289.61|20169.61|20287.5|20167.5|10
1629423040000|2021-08-20 01:30:40|20289.19|20169.19|20292.32|20172.32|20292.32|20172.32|20289.19|20169.19|10
1629423050000|2021-08-20 01:30:50|20293.06|20173.06|20298.67|20178.67|20298.67|20178.67|20293.06|20173.06|10
1629423060000|2021-08-20 01:31:00|20298.57|20178.57|20301.58|20181.58|20301.97|20181.97|20298.04|20178.04|10
1629423070000|2021-08-20 01:31:10|20301.09|20181.09|20300.44|20180.44|20301.53|20181.53|20300.15|20180.15|10
1629423080000|2021-08-20 01:31:20|20300.69|20180.69|20301.43|20181.43|20302.9|20182.9|20300.69|20180.69|10
1629423090000|2021-08-20 01:31:30|20301.12|20181.12|20306.5|20186.5|20306.5|20186.5|20301.12|20181.12|9
1629423100000|2021-08-20 01:31:40|20308.15|20188.15|20309.87|20189.87|20309.88|20189.88|20307.88|20187.88|10
1629423110000|2021-08-20 01:31:50|20309.72|20189.72|20312.19|20192.19|20312.19|20192.19|20309.72|20189.72|10
1629423120000|2021-08-20 01:32:00|20312.47|20192.47|20313.27|20193.27|20314.03|20194.03|20312.4|20192.4|10
1629423130000|2021-08-20 01:32:10|20313.46|20193.46|20315.11|20195.11|20317.37|20197.37|20313.46|20193.46|9
1629423140000|2021-08-20 01:32:20|20315.28|20195.28|20317.42|20197.42|20317.42|20197.42|20315.28|20195.28|10
1629423150000|2021-08-20 01:32:30|20318.28|20198.28|20321.51|20201.51|20321.68|20201.68|20318.16|20198.16|10
1629423160000|2021-08-20 01:32:40|20322.29|20202.29|20326.22|20206.22|20326.22|20206.22|20322.29|20202.29|10
1629423170000|2021-08-20 01:32:50|20325.16|20205.16|20326.78|20206.78|20326.96|20206.96|20325.16|20205.16|10
1629423180000|2021-08-20 01:33:00|20327.4|20207.4|20320.7|20200.7|20327.4|20207.4|20320.7|20200.7|10
1629423190000|2021-08-20 01:33:10|20320.02|20200.02|20317.33|20197.33|20320.02|20200.02|20317.33|20197.33|9
1629423200000|2021-08-20 01:33:20|20317.82|20197.82|20317.85|20197.85|20317.89|20197.89|20315.71|20195.71|10
1629423210000|2021-08-20 01:33:30|20318.01|20198.01|20315.27|20195.27|20318.01|20198.01|20315.27|20195.27|10
1629423220000|2021-08-20 01:33:40|20314.88|20194.88|20313.14|20193.14|20314.88|20194.88|20312.05|20192.05|10
1629423230000|2021-08-20 01:33:50|20313.42|20193.42|20318.35|20198.35|20318.35|20198.35|20313.42|20193.42|9
1629423240000|2021-08-20 01:34:00|20317.26|20197.26|20315.73|20195.73|20317.31|20197.31|20315.52|20195.52|10
1629423250000|2021-08-20 01:34:10|20316.08|20196.08|20318.19|20198.19|20319.92|20199.92|20316.08|20196.08|9
1629423260000|2021-08-20 01:34:20|20318.22|20198.22|20319.16|20199.16|20319.16|20199.16|20317.33|20197.33|10
1629423270000|2021-08-20 01:34:30|20319.24|20199.24|20317.49|20197.49|20319.56|20199.56|20317.49|20197.49|9
1629423280000|2021-08-20 01:34:40|20317.34|20197.34|20313.89|20193.89|20317.34|20197.34|20313.89|20193.89|10
1629423290000|2021-08-20 01:34:50|20313.33|20193.33|20310.63|20190.63|20313.33|20193.33|20310.5|20190.5|10
1629423300000|2021-08-20 01:35:00|20310.21|20190.21|20310.66|20190.66|20312.24|20192.24|20309.85|20189.85|10
1629423310000|2021-08-20 01:35:10|20311|20191|20308.01|20188.01|20312.29|20192.29|20308.01|20188.01|10
1629423320000|2021-08-20 01:35:20|20307.58|20187.58|20303.06|20183.06|20307.58|20187.58|20301.01|20181.01|10
1629423330000|2021-08-20 01:35:30|20304.35|20184.35|20316.1|20196.1|20316.1|20196.1|20304.32|20184.32|10
1629423340000|2021-08-20 01:35:40|20316.28|20196.28|20326.87|20206.87|20326.87|20206.87|20316.28|20196.28|10
1629423350000|2021-08-20 01:35:50|20326.79|20206.79|20328.46|20208.46|20329.33|20209.33|20326.79|20206.79|10
1629423360000|2021-08-20 01:36:00|20328.07|20208.07|20324.21|20204.21|20328.46|20208.46|20324.21|20204.21|9
1629423370000|2021-08-20 01:36:10|20324.92|20204.92|20322.13|20202.13|20324.92|20204.92|20320.87|20200.87|10
1629423380000|2021-08-20 01:36:20|20320.43|20200.43|20318.89|20198.89|20320.43|20200.43|20318.89|20198.89|10
1629423390000|2021-08-20 01:36:30|20318.08|20198.08|20313.79|20193.79|20318.08|20198.08|20313.79|20193.79|10
1629423400000|2021-08-20 01:36:40|20312.93|20192.93|20306.39|20186.39|20312.93|20192.93|20306.39|20186.39|10
1629423410000|2021-08-20 01:36:50|20304.22|20184.22|20303.55|20183.55|20304.23|20184.23|20303.02|20183.02|9
1629423420000|2021-08-20 01:37:00|20303.53|20183.53|20302.41|20182.41|20303.53|20183.53|20300.97|20180.97|9
1629423430000|2021-08-20 01:37:10|20301.98|20181.98|20304|20184|20304.02|20184.02|20300.79|20180.79|8
1629423440000|2021-08-20 01:37:20|20304.34|20184.34|20305.02|20185.02|20305.27|20185.27|20304.34|20184.34|10
1629423450000|2021-08-20 01:37:30|20305.14|20185.14|20302.71|20182.71|20305.43|20185.43|20302.17|20182.17|10
1629423460000|2021-08-20 01:37:40|20302.57|20182.57|20303.55|20183.55|20303.55|20183.55|20302.11|20182.11|8
1629423470000|2021-08-20 01:37:50|20304.34|20184.34|20305.8|20185.8|20305.8|20185.8|20304.07|20184.07|9
1629423480000|2021-08-20 01:38:00|20306.36|20186.36|20315.87|20195.87|20316.28|20196.28|20306.36|20186.36|10
1629423490000|2021-08-20 01:38:10|20316.26|20196.26|20314.09|20194.09|20316.3|20196.3|20314.06|20194.06|10
1629423500000|2021-08-20 01:38:20|20314.78|20194.78|20310.54|20190.54|20314.78|20194.78|20310.54|20190.54|10
1629423510000|2021-08-20 01:38:30|20311.18|20191.18|20316.92|20196.92|20317|20197|20311.18|20191.18|10
1629423520000|2021-08-20 01:38:40|20315.87|20195.87|20319.2|20199.2|20319.2|20199.2|20315.87|20195.87|10
1629423530000|2021-08-20 01:38:50|20318.75|20198.75|20323.19|20203.19|20323.19|20203.19|20318.75|20198.75|9
1629423540000|2021-08-20 01:39:00|20322.18|20202.18|20323.44|20203.44|20324.76|20204.76|20322.08|20202.08|10
1629423550000|2021-08-20 01:39:10|20322.54|20202.54|20322.6|20202.6|20324.2|20204.2|20321.88|20201.88|10
1629423560000|2021-08-20 01:39:20|20322.43|20202.43|20324|20204|20325.05|20205.05|20322.43|20202.43|10
1629423570000|2021-08-20 01:39:30|20324.04|20204.04|20320.15|20200.15|20324.04|20204.04|20320.15|20200.15|10
1629423580000|2021-08-20 01:39:40|20320.44|20200.44|20314.27|20194.27|20320.44|20200.44|20313.85|20193.85|10
1629423590000|2021-08-20 01:39:50|20313.86|20193.86|20317.11|20197.11|20317.11|20197.11|20313.41|20193.41|10
1629423600000|2021-08-20 01:40:00|20317.2|20197.2|20316.93|20196.93|20317.41|20197.41|20316.34|20196.34|9
1629423610000|2021-08-20 01:40:10|20318.33|20198.33|20316.8|20196.8|20318.61|20198.61|20316.51|20196.51|10
1629423620000|2021-08-20 01:40:20|20316.73|20196.73|20315.45|20195.45|20316.73|20196.73|20315.33|20195.33|9
1629423630000|2021-08-20 01:40:30|20316.57|20196.57|20320.35|20200.35|20320.35|20200.35|20316.17|20196.17|9
1629423640000|2021-08-20 01:40:40|20320.47|20200.47|20322.35|20202.35|20322.35|20202.35|20320.47|20200.47|10
1629423650000|2021-08-20 01:40:50|20323.28|20203.28|20323.07|20203.07|20323.28|20203.28|20321.95|20201.95|9
1629423660000|2021-08-20 01:41:00|20322.88|20202.88|20323.9|20203.9|20324.02|20204.02|20322.84|20202.84|10
1629423670000|2021-08-20 01:41:10|20324.99|20204.99|20325.63|20205.63|20325.96|20205.96|20323.5|20203.5|9
1629423680000|2021-08-20 01:41:20|20328.66|20208.66|20329.12|20209.12|20329.32|20209.32|20328.57|20208.57|8
1629423690000|2021-08-20 01:41:30|20329.39|20209.39|20329.46|20209.46|20329.63|20209.63|20327.9|20207.9|10
1629423700000|2021-08-20 01:41:40|20330.1|20210.1|20332.44|20212.44|20332.52|20212.52|20330.1|20210.1|10
1629423710000|2021-08-20 01:41:50|20332.83|20212.83|20332.66|20212.66|20332.83|20212.83|20331.53|20211.53|9
1629423720000|2021-08-20 01:42:00|20332.65|20212.65|20332.23|20212.23|20332.82|20212.82|20332.18|20212.18|9
1629423730000|2021-08-20 01:42:10|20332.21|20212.21|20331.79|20211.79|20332.39|20212.39|20330.59|20210.59|10
1629423740000|2021-08-20 01:42:20|20332.09|20212.09|20334.98|20214.98|20334.98|20214.98|20331.8|20211.8|9
1629423750000|2021-08-20 01:42:30|20335.91|20215.91|20340.62|20220.62|20340.62|20220.62|20335.91|20215.91|9
1629423760000|2021-08-20 01:42:40|20341.49|20221.49|20341.9|20221.9|20343.33|20223.33|20341.49|20221.49|10
1629423770000|2021-08-20 01:42:50|20342.57|20222.57|20339.48|20219.48|20342.57|20222.57|20339.48|20219.48|10
1629423780000|2021-08-20 01:43:00|20338.71|20218.71|20341.56|20221.56|20341.56|20221.56|20338.71|20218.71|9
1629423790000|2021-08-20 01:43:10|20341.72|20221.72|20342.2|20222.2|20343.25|20223.25|20341.45|20221.45|10
1629423800000|2021-08-20 01:43:20|20342.46|20222.46|20339.22|20219.22|20342.46|20222.46|20339.22|20219.22|10
1629423810000|2021-08-20 01:43:30|20338.65|20218.65|20343.71|20223.71|20343.71|20223.71|20338.65|20218.65|9
1629423820000|2021-08-20 01:43:40|20343.51|20223.51|20346.08|20226.08|20346.08|20226.08|20342.49|20222.49|10
1629423830000|2021-08-20 01:43:50|20346.93|20226.93|20349.51|20229.51|20349.51|20229.51|20346.93|20226.93|9
1629423840000|2021-08-20 01:44:00|20349.99|20229.99|20349.09|20229.09|20350.55|20230.55|20348.65|20228.65|9
1629423850000|2021-08-20 01:44:10|20350.18|20230.18|20352.74|20232.74|20352.74|20232.74|20350.18|20230.18|10
1629423860000|2021-08-20 01:44:20|20352.31|20232.31|20353.33|20233.33|20354.54|20234.54|20352.31|20232.31|10
1629423870000|2021-08-20 01:44:30|20353.9|20233.9|20355.2|20235.2|20355.56|20235.56|20353.9|20233.9|8
1629423880000|2021-08-20 01:44:40|20353.92|20233.92|20350.31|20230.31|20355.08|20235.08|20349.94|20229.94|10
1629423890000|2021-08-20 01:44:50|20350.26|20230.26|20352.24|20232.24|20352.24|20232.24|20350.13|20230.13|9
1629423900000|2021-08-20 01:45:00|20352.82|20232.82|20354.28|20234.28|20355.66|20235.66|20352.82|20232.82|10
1629423910000|2021-08-20 01:45:10|20354.17|20234.17|20355.4|20235.4|20355.4|20235.4|20354.17|20234.17|9
1629423920000|2021-08-20 01:45:20|20354.17|20234.17|20351.65|20231.65|20354.48|20234.48|20351.65|20231.65|10
1629423930000|2021-08-20 01:45:30|20351.6|20231.6|20347.54|20227.54|20351.6|20231.6|20347.54|20227.54|10
1629423940000|2021-08-20 01:45:40|20347.44|20227.44|20344.75|20224.75|20347.44|20227.44|20344.67|20224.67|10
1629423950000|2021-08-20 01:45:50|20345.15|20225.15|20342.44|20222.44|20345.15|20225.15|20341.49|20221.49|9
1629423960000|2021-08-20 01:46:00|20342.32|20222.32|20340.97|20220.97|20342.32|20222.32|20340.89|20220.89|9
1629423970000|2021-08-20 01:46:10|20341.02|20221.02|20339.88|20219.88|20341.02|20221.02|20339.62|20219.62|10
1629423980000|2021-08-20 01:46:20|20339.38|20219.38|20331.39|20211.39|20339.38|20219.38|20331.39|20211.39|10
1629423990000|2021-08-20 01:46:30|20330.16|20210.16|20327.52|20207.52|20330.66|20210.66|20327.52|20207.52|9
1629424000000|2021-08-20 01:46:40|20324.86|20204.86|20323.97|20203.97|20324.86|20204.86|20323.27|20203.27|10
1629424010000|2021-08-20 01:46:50|20323.92|20203.92|20323.89|20203.89|20324.18|20204.18|20323.48|20203.48|10
1629424020000|2021-08-20 01:47:00|20323.39|20203.39|20318.14|20198.14|20323.39|20203.39|20317.47|20197.47|10
1629424030000|2021-08-20 01:47:10|20318.83|20198.83|20320.78|20200.78|20320.78|20200.78|20318.83|20198.83|10
1629424040000|2021-08-20 01:47:20|20321.27|20201.27|20322.96|20202.96|20322.97|20202.97|20321.27|20201.27|9
1629424050000|2021-08-20 01:47:30|20322.95|20202.95|20324.34|20204.34|20324.34|20204.34|20321.93|20201.93|9
1629424060000|2021-08-20 01:47:40|20325.81|20205.81|20326.54|20206.54|20326.54|20206.54|20325.81|20205.81|10
1629424070000|2021-08-20 01:47:50|20327.59|20207.59|20332|20212|20332|20212|20327.59|20207.59|10
1629424080000|2021-08-20 01:48:00|20332.24|20212.24|20333.31|20213.31|20333.85|20213.85|20332.24|20212.24|10
1629424090000|2021-08-20 01:48:10|20334.18|20214.18|20340.5|20220.5|20340.5|20220.5|20333.79|20213.79|10
1629424100000|2021-08-20 01:48:20|20340.89|20220.89|20343.72|20223.72|20343.72|20223.72|20340.04|20220.04|10
1629424110000|2021-08-20 01:48:30|20342.34|20222.34|20341.01|20221.01|20342.34|20222.34|20341.01|20221.01|10
1629424120000|2021-08-20 01:48:40|20340.6|20220.6|20335.63|20215.63|20340.6|20220.6|20335.63|20215.63|10
1629424130000|2021-08-20 01:48:50|20334.57|20214.57|20328.27|20208.27|20334.57|20214.57|20327.09|20207.09|10
1629424140000|2021-08-20 01:49:00|20326.53|20206.53|20324.27|20204.27|20326.86|20206.86|20323.11|20203.11|10
1629424150000|2021-08-20 01:49:10|20324.32|20204.32|20318.93|20198.93|20324.32|20204.32|20318.93|20198.93|9
1629424160000|2021-08-20 01:49:20|20318.86|20198.86|20318.46|20198.46|20319.28|20199.28|20318.25|20198.25|9
1629424170000|2021-08-20 01:49:30|20318.95|20198.95|20312.7|20192.7|20318.95|20198.95|20312.7|20192.7|10
1629424180000|2021-08-20 01:49:40|20312.48|20192.48|20309.23|20189.23|20312.48|20192.48|20308.96|20188.96|10
1629424190000|2021-08-20 01:49:50|20309.19|20189.19|20309.99|20189.99|20310.11|20190.11|20309.05|20189.05|10
1629424200000|2021-08-20 01:50:00|20310.46|20190.46|20313.87|20193.87|20314.33|20194.33|20310.46|20190.46|10
1629424210000|2021-08-20 01:50:10|20314.67|20194.67|20315.49|20195.49|20316.37|20196.37|20314.65|20194.65|10
1629424220000|2021-08-20 01:50:20|20317.02|20197.02|20317.42|20197.42|20318.25|20198.25|20317.02|20197.02|9
1629424230000|2021-08-20 01:50:30|20317.63|20197.63|20320.89|20200.89|20320.89|20200.89|20316.39|20196.39|9
1629424240000|2021-08-20 01:50:40|20320.79|20200.79|20329.59|20209.59|20329.59|20209.59|20320.79|20200.79|10
1629424250000|2021-08-20 01:50:50|20330.4|20210.4|20337.66|20217.66|20337.66|20217.66|20330.4|20210.4|10
1629424260000|2021-08-20 01:51:00|20337.93|20217.93|20338.73|20218.73|20338.73|20218.73|20337.02|20217.02|10
1629424270000|2021-08-20 01:51:10|20338.85|20218.85|20340.6|20220.6|20341.01|20221.01|20338.85|20218.85|8
1629424280000|2021-08-20 01:51:20|20340.89|20220.89|20344.99|20224.99|20344.99|20224.99|20340.89|20220.89|10
1629424290000|2021-08-20 01:51:30|20344.91|20224.91|20350.6|20230.6|20350.74|20230.74|20344.91|20224.91|9
1629424300000|2021-08-20 01:51:40|20350.49|20230.49|20348.81|20228.81|20350.6|20230.6|20348.71|20228.71|10
1629424310000|2021-08-20 01:51:50|20348.3|20228.3|20348.69|20228.69|20350.34|20230.34|20348.3|20228.3|10
1629424320000|2021-08-20 01:52:00|20348.75|20228.75|20350.71|20230.71|20350.71|20230.71|20347.57|20227.57|10
1629424330000|2021-08-20 01:52:10|20351.41|20231.41|20352.41|20232.41|20352.71|20232.71|20351.41|20231.41|10
1629424340000|2021-08-20 01:52:20|20352.54|20232.54|20354.2|20234.2|20354.41|20234.41|20352.11|20232.11|10
1629424350000|2021-08-20 01:52:30|20354.27|20234.27|20354.74|20234.74|20355.16|20235.16|20354.27|20234.27|9
1629424360000|2021-08-20 01:52:40|20354.77|20234.77|20354.82|20234.82|20355.39|20235.39|20354.11|20234.11|9
1629424370000|2021-08-20 01:52:50|20354.78|20234.78|20355.15|20235.15|20355.6|20235.6|20354.4|20234.4|10
1629424380000|2021-08-20 01:53:00|20355.33|20235.33|20363.93|20243.93|20363.93|20243.93|20355.33|20235.33|10
1629424390000|2021-08-20 01:53:10|20364.28|20244.28|20365.31|20245.31|20366.67|20246.67|20364.28|20244.28|10
1629424400000|2021-08-20 01:53:20|20366.48|20246.48|20367.92|20247.92|20367.98|20247.98|20366.27|20246.27|9
1629424410000|2021-08-20 01:53:30|20368.1|20248.1|20370.7|20250.7|20372.4|20252.4|20367.86|20247.86|10
1629424420000|2021-08-20 01:53:40|20370.74|20250.74|20372.57|20252.57|20372.57|20252.57|20370.35|20250.35|10
1629424430000|2021-08-20 01:53:50|20372.73|20252.73|20372.92|20252.92|20372.92|20252.92|20371.07|20251.07|10
1629424440000|2021-08-20 01:54:00|20372.53|20252.53|20371.94|20251.94|20372.76|20252.76|20371.53|20251.53|10
1629424450000|2021-08-20 01:54:10|20371.99|20251.99|20372.62|20252.62|20375.04|20255.04|20371.99|20251.99|10
1629424460000|2021-08-20 01:54:20|20372.56|20252.56|20373.23|20253.23|20373.23|20253.23|20372.38|20252.38|9
1629424470000|2021-08-20 01:54:30|20372.88|20252.88|20371.75|20251.75|20372.88|20252.88|20371.51|20251.51|10
1629424480000|2021-08-20 01:54:40|20371.71|20251.71|20371.48|20251.48|20372.44|20252.44|20371.48|20251.48|10
1629424490000|2021-08-20 01:54:50|20371.53|20251.53|20367.87|20247.87|20371.53|20251.53|20367.87|20247.87|10
1629424500000|2021-08-20 01:55:00|20367.71|20247.71|20367.7|20247.7|20367.84|20247.84|20366.31|20246.31|9
1629424510000|2021-08-20 01:55:10|20368.34|20248.34|20370.11|20250.11|20370.58|20250.58|20367.95|20247.95|10
1629424520000|2021-08-20 01:55:20|20370.18|20250.18|20369.05|20249.05|20370.18|20250.18|20369.05|20249.05|10
1629424530000|2021-08-20 01:55:30|20368.84|20248.84|20370.13|20250.13|20370.18|20250.18|20368.79|20248.79|9
1629424540000|2021-08-20 01:55:40|20370.31|20250.31|20372.43|20252.43|20372.43|20252.43|20370.27|20250.27|10
1629424550000|2021-08-20 01:55:50|20372.7|20252.7|20372.64|20252.64|20374.47|20254.47|20372.64|20252.64|7
1629424560000|2021-08-20 01:56:00|20373.65|20253.65|20370.98|20250.98|20374.04|20254.04|20370.98|20250.98|10
1629424570000|2021-08-20 01:56:10|20372.01|20252.01|20368.77|20248.77|20372.01|20252.01|20368.68|20248.68|8
1629424580000|2021-08-20 01:56:20|20368.73|20248.73|20368.37|20248.37|20368.73|20248.73|20366.46|20246.46|9
1629424590000|2021-08-20 01:56:30|20367.85|20247.85|20367.72|20247.72|20368.56|20248.56|20367.72|20247.72|10
1629424600000|2021-08-20 01:56:40|20367.62|20247.62|20365.01|20245.01|20367.9|20247.9|20365.01|20245.01|9
1629424610000|2021-08-20 01:56:50|20364.65|20244.65|20362.4|20242.4|20364.94|20244.94|20362.4|20242.4|10
1629424620000|2021-08-20 01:57:00|20362.31|20242.31|20361.36|20241.36|20362.35|20242.35|20361.33|20241.33|10
1629424630000|2021-08-20 01:57:10|20361.59|20241.59|20362|20242|20362.45|20242.45|20361.03|20241.03|10
1629424640000|2021-08-20 01:57:20|20361.99|20241.99|20361.41|20241.41|20361.99|20241.99|20360.38|20240.38|8
1629424650000|2021-08-20 01:57:30|20360.96|20240.96|20362.55|20242.55|20362.55|20242.55|20360.75|20240.75|10
1629424660000|2021-08-20 01:57:40|20362.84|20242.84|20367.06|20247.06|20368.04|20248.04|20362.84|20242.84|10
1629424670000|2021-08-20 01:57:50|20366.9|20246.9|20366.37|20246.37|20367.09|20247.09|20365.76|20245.76|10
1629424680000|2021-08-20 01:58:00|20365.84|20245.84|20361.52|20241.52|20365.84|20245.84|20361.52|20241.52|10
1629424690000|2021-08-20 01:58:10|20362.03|20242.03|20357.27|20237.27|20362.03|20242.03|20357.27|20237.27|10
1629424700000|2021-08-20 01:58:20|20357.07|20237.07|20354.13|20234.13|20357.45|20237.45|20353.86|20233.86|10
1629424710000|2021-08-20 01:58:30|20353.45|20233.45|20356.33|20236.33|20356.33|20236.33|20352.06|20232.06|10
1629424720000|2021-08-20 01:58:40|20356.66|20236.66|20362.3|20242.3|20362.3|20242.3|20356.66|20236.66|10
1629424730000|2021-08-20 01:58:50|20361.72|20241.72|20364.2|20244.2|20364.26|20244.26|20361.72|20241.72|10
1629424740000|2021-08-20 01:59:00|20364.06|20244.06|20359.62|20239.62|20365.73|20245.73|20359.62|20239.62|10
1629424750000|2021-08-20 01:59:10|20357.25|20237.25|20358.28|20238.28|20358.28|20238.28|20356.12|20236.12|10
1629424760000|2021-08-20 01:59:20|20358.25|20238.25|20361.22|20241.22|20361.22|20241.22|20358.25|20238.25|10
1629424770000|2021-08-20 01:59:30|20362.14|20242.14|20361.92|20241.92|20362.18|20242.18|20360.92|20240.92|9
1629424780000|2021-08-20 01:59:40|20361.77|20241.77|20360.86|20240.86|20361.77|20241.77|20360.02|20240.02|10
1629424790000|2021-08-20 01:59:50|20360.72|20240.72|20358.67|20238.67|20361.26|20241.26|20358.67|20238.67|9
1629424800000|2021-08-20 02:00:00|20357.82|20237.82|20357.7|20237.7|20357.82|20237.82|20354.15|20234.15|10
1629424810000|2021-08-20 02:00:10|20358.44|20238.44|20363.58|20243.58|20363.58|20243.58|20358.44|20238.44|10
1629424820000|2021-08-20 02:00:20|20362.68|20242.68|20365.96|20245.96|20365.96|20245.96|20362.68|20242.68|10
1629424830000|2021-08-20 02:00:30|20365.35|20245.35|20362.33|20242.33|20365.35|20245.35|20362.33|20242.33|10
1629424840000|2021-08-20 02:00:40|20362.21|20242.21|20355.14|20235.14|20362.21|20242.21|20354.74|20234.74|10
1629424850000|2021-08-20 02:00:50|20354.61|20234.61|20356.58|20236.58|20357.21|20237.21|20354.61|20234.61|10
1629424860000|2021-08-20 02:01:00|20356.05|20236.05|20354.82|20234.82|20356.05|20236.05|20354.82|20234.82|10
1629424870000|2021-08-20 02:01:10|20353.85|20233.85|20354.65|20234.65|20354.65|20234.65|20351.83|20231.83|10
1629424880000|2021-08-20 02:01:20|20354.23|20234.23|20352.22|20232.22|20354.61|20234.61|20352.22|20232.22|10
1629424890000|2021-08-20 02:01:30|20351.55|20231.55|20346.87|20226.87|20351.55|20231.55|20346.87|20226.87|10
1629424900000|2021-08-20 02:01:40|20346.02|20226.02|20345.43|20225.43|20346.15|20226.15|20345.02|20225.02|10
1629424910000|2021-08-20 02:01:50|20345.05|20225.05|20342.35|20222.35|20345.05|20225.05|20342.35|20222.35|9
1629424920000|2021-08-20 02:02:00|20344.51|20224.51|20344.38|20224.38|20344.79|20224.79|20342.36|20222.36|10
1629424930000|2021-08-20 02:02:10|20342.81|20222.81|20343.74|20223.74|20343.74|20223.74|20342.2|20222.2|10
1629424940000|2021-08-20 02:02:20|20344.1|20224.1|20343.81|20223.81|20344.27|20224.27|20343.4|20223.4|10
1629424950000|2021-08-20 02:02:30|20343.72|20223.72|20342.86|20222.86|20343.72|20223.72|20341.01|20221.01|10
1629424960000|2021-08-20 02:02:40|20342.74|20222.74|20339.5|20219.5|20342.74|20222.74|20338.19|20218.19|10
1629424970000|2021-08-20 02:02:50|20338.27|20218.27|20338.81|20218.81|20339.28|20219.28|20338.27|20218.27|10
1629424980000|2021-08-20 02:03:00|20337.75|20217.75|20331.65|20211.65|20337.92|20217.92|20331.65|20211.65|9
1629424990000|2021-08-20 02:03:10|20331.07|20211.07|20321.16|20201.16|20331.07|20211.07|20321.16|20201.16|10
1629425000000|2021-08-20 02:03:20|20321.11|20201.11|20313.16|20193.16|20321.51|20201.51|20312.32|20192.32|10
1629425010000|2021-08-20 02:03:30|20313.4|20193.4|20315.3|20195.3|20316.61|20196.61|20312.71|20192.71|10
1629425020000|2021-08-20 02:03:40|20314.95|20194.95|20313.52|20193.52|20314.95|20194.95|20312.16|20192.16|10
1629425030000|2021-08-20 02:03:50|20312.43|20192.43|20311.32|20191.32|20313.7|20193.7|20311.15|20191.15|10
1629425040000|2021-08-20 02:04:00|20310.45|20190.45|20307.07|20187.07|20310.45|20190.45|20307.07|20187.07|10
1629425050000|2021-08-20 02:04:10|20307.14|20187.14|20308.27|20188.27|20308.29|20188.29|20306.79|20186.79|10
1629425060000|2021-08-20 02:04:20|20306.25|20186.25|20304.6|20184.6|20306.28|20186.28|20304.6|20184.6|9
1629425070000|2021-08-20 02:04:30|20304.48|20184.48|20302.22|20182.22|20304.48|20184.48|20302.22|20182.22|9
1629425080000|2021-08-20 02:04:40|20302.14|20182.14|20295.42|20175.42|20302.14|20182.14|20295.42|20175.42|10
1629425090000|2021-08-20 02:04:50|20297.18|20177.18|20292.35|20172.35|20297.18|20177.18|20292.02|20172.02|10
1629425100000|2021-08-20 02:05:00|20292|20172|20292.01|20172.01|20292.67|20172.67|20290.88|20170.88|9
1629425110000|2021-08-20 02:05:10|20291.15|20171.15|20300.21|20180.21|20300.21|20180.21|20291.15|20171.15|10
1629425120000|2021-08-20 02:05:20|20300.71|20180.71|20309.09|20189.09|20309.09|20189.09|20300.71|20180.71|10
1629425130000|2021-08-20 02:05:30|20309.42|20189.42|20307.95|20187.95|20309.67|20189.67|20307.52|20187.52|8
1629425140000|2021-08-20 02:05:40|20307.75|20187.75|20307.96|20187.96|20309.29|20189.29|20307.75|20187.75|8
1629425150000|2021-08-20 02:05:50|20307.98|20187.98|20306.56|20186.56|20308.8|20188.8|20306.56|20186.56|10
1629425160000|2021-08-20 02:06:00|20307.33|20187.33|20311.36|20191.36|20311.36|20191.36|20307.33|20187.33|10
1629425170000|2021-08-20 02:06:10|20311.41|20191.41|20308.81|20188.81|20311.41|20191.41|20308.39|20188.39|10
1629425180000|2021-08-20 02:06:20|20308.63|20188.63|20306.7|20186.7|20308.63|20188.63|20306.7|20186.7|8
1629425190000|2021-08-20 02:06:30|20308.19|20188.19|20310.7|20190.7|20310.7|20190.7|20308.19|20188.19|10
1629425200000|2021-08-20 02:06:40|20310.73|20190.73|20310.4|20190.4|20311.64|20191.64|20310.4|20190.4|10
1629425210000|2021-08-20 02:06:50|20310.05|20190.05|20307.24|20187.24|20310.05|20190.05|20307.24|20187.24|9
1629425220000|2021-08-20 02:07:00|20307.16|20187.16|20302.53|20182.53|20307.16|20187.16|20302.53|20182.53|10
1629425230000|2021-08-20 02:07:10|20301.53|20181.53|20304.97|20184.97|20304.97|20184.97|20300.78|20180.78|9
1629425240000|2021-08-20 02:07:20|20305|20185|20305.14|20185.14|20305.5|20185.5|20304.25|20184.25|10
1629425250000|2021-08-20 02:07:30|20305.19|20185.19|20303.88|20183.88|20305.93|20185.93|20303.88|20183.88|10
1629425260000|2021-08-20 02:07:40|20303.98|20183.98|20301.42|20181.42|20304.13|20184.13|20301.42|20181.42|10
1629425270000|2021-08-20 02:07:50|20301.12|20181.12|20296.28|20176.28|20301.12|20181.12|20296.28|20176.28|10
1629425280000|2021-08-20 02:08:00|20296.83|20176.83|20296.76|20176.76|20297.53|20177.53|20295.17|20175.17|10
1629425290000|2021-08-20 02:08:10|20297.78|20177.78|20296.08|20176.08|20297.89|20177.89|20296.08|20176.08|10
1629425300000|2021-08-20 02:08:20|20295.99|20175.99|20293.56|20173.56|20295.99|20175.99|20293.56|20173.56|9
1629425310000|2021-08-20 02:08:30|20292.19|20172.19|20289.26|20169.26|20293.44|20173.44|20289.26|20169.26|10
1629425320000|2021-08-20 02:08:40|20288.86|20168.86|20286.28|20166.28|20288.86|20168.86|20285.53|20165.53|10
1629425330000|2021-08-20 02:08:50|20286.43|20166.43|20286.62|20166.62|20286.99|20166.99|20286.4|20166.4|9
1629425340000|2021-08-20 02:09:00|20286.37|20166.37|20284.3|20164.3|20286.38|20166.38|20283.89|20163.89|10
1629425350000|2021-08-20 02:09:10|20284.71|20164.71|20286.32|20166.32|20286.93|20166.93|20284.56|20164.56|10
1629425360000|2021-08-20 02:09:20|20284.91|20164.91|20282.54|20162.54|20285.01|20165.01|20282.54|20162.54|10
1629425370000|2021-08-20 02:09:30|20281.72|20161.72|20278.51|20158.51|20281.72|20161.72|20277.96|20157.96|10
1629425380000|2021-08-20 02:09:40|20278.53|20158.53|20278.38|20158.38|20279.63|20159.63|20277.62|20157.62|10
1629425390000|2021-08-20 02:09:50|20278.31|20158.31|20278.25|20158.25|20278.79|20158.79|20277.71|20157.71|10
1629425400000|2021-08-20 02:10:00|20277.63|20157.63|20274.82|20154.82|20277.63|20157.63|20274.23|20154.23|8
1629425410000|2021-08-20 02:10:10|20274.85|20154.85|20275.84|20155.84|20276.63|20156.63|20274.46|20154.46|10
1629425420000|2021-08-20 02:10:20|20275.7|20155.7|20270.95|20150.95|20275.87|20155.87|20270.95|20150.95|10
1629425430000|2021-08-20 02:10:30|20270.45|20150.45|20271.14|20151.14|20271.58|20151.58|20270.45|20150.45|10
1629425440000|2021-08-20 02:10:40|20270.37|20150.37|20267.65|20147.65|20270.37|20150.37|20267.65|20147.65|10
1629425450000|2021-08-20 02:10:50|20267.48|20147.48|20266.69|20146.69|20267.48|20147.48|20266.55|20146.55|10
1629425460000|2021-08-20 02:11:00|20266.18|20146.18|20266.46|20146.46|20266.46|20146.46|20264.75|20144.75|10
1629425470000|2021-08-20 02:11:10|20266.17|20146.17|20264.86|20144.86|20266.17|20146.17|20264.69|20144.69|10
1629425480000|2021-08-20 02:11:20|20264.67|20144.67|20261.41|20141.41|20264.67|20144.67|20261.41|20141.41|10
1629425490000|2021-08-20 02:11:30|20261.28|20141.28|20259.24|20139.24|20261.28|20141.28|20259.01|20139.01|10
1629425500000|2021-08-20 02:11:40|20262.03|20142.03|20260.49|20140.49|20262.04|20142.04|20259.49|20139.49|10
1629425510000|2021-08-20 02:11:50|20260.17|20140.17|20256.31|20136.31|20260.17|20140.17|20256.31|20136.31|9
1629425520000|2021-08-20 02:12:00|20255.27|20135.27|20254.2|20134.2|20255.27|20135.27|20253.07|20133.07|10
1629425530000|2021-08-20 02:12:10|20254.05|20134.05|20254.41|20134.41|20255.98|20135.98|20253.99|20133.99|10
1629425540000|2021-08-20 02:12:20|20255.37|20135.37|20259.67|20139.67|20260.76|20140.76|20255.37|20135.37|10
1629425550000|2021-08-20 02:12:30|20259.82|20139.82|20259.81|20139.81|20260.19|20140.19|20259.77|20139.77|10
1629425560000|2021-08-20 02:12:40|20259.63|20139.63|20259.66|20139.66|20260.65|20140.65|20259.24|20139.24|10
1629425570000|2021-08-20 02:12:50|20259.74|20139.74|20260.75|20140.75|20261.09|20141.09|20259.68|20139.68|10
1629425580000|2021-08-20 02:13:00|20260.98|20140.98|20258.45|20138.45|20260.98|20140.98|20258.45|20138.45|9
1629425590000|2021-08-20 02:13:10|20257.06|20137.06|20253.71|20133.71|20257.06|20137.06|20253.71|20133.71|10
1629425600000|2021-08-20 02:13:20|20253.84|20133.84|20252.12|20132.12|20253.93|20133.93|20252.06|20132.06|10
1629425610000|2021-08-20 02:13:30|20252.23|20132.23|20253.05|20133.05|20253.05|20133.05|20251.31|20131.31|10
1629425620000|2021-08-20 02:13:40|20253.17|20133.17|20253.46|20133.46|20253.69|20133.69|20252.91|20132.91|10
1629425630000|2021-08-20 02:13:50|20253.56|20133.56|20251.86|20131.86|20253.56|20133.56|20251.86|20131.86|9
1629425640000|2021-08-20 02:14:00|20251.92|20131.92|20248.91|20128.91|20251.92|20131.92|20248.83|20128.83|10
1629425650000|2021-08-20 02:14:10|20247.61|20127.61|20248.45|20128.45|20250.05|20130.05|20247|20127|9
1629425660000|2021-08-20 02:14:20|20248.41|20128.41|20246.35|20126.35|20249.42|20129.42|20246.35|20126.35|10
1629425670000|2021-08-20 02:14:30|20246.47|20126.47|20246.99|20126.99|20247.54|20127.54|20246.47|20126.47|8
1629425680000|2021-08-20 02:14:40|20247.56|20127.56|20245.71|20125.71|20247.56|20127.56|20245.71|20125.71|10
1629425690000|2021-08-20 02:14:50|20245.97|20125.97|20246.36|20126.36|20246.62|20126.62|20245.73|20125.73|10
1629425700000|2021-08-20 02:15:00|20246.45|20126.45|20247.38|20127.38|20247.38|20127.38|20246.45|20126.45|9
1629425710000|2021-08-20 02:15:10|20247.85|20127.85|20247.53|20127.53|20247.98|20127.98|20247.53|20127.53|10
1629425720000|2021-08-20 02:15:20|20247.66|20127.66|20247.92|20127.92|20247.97|20127.97|20246.57|20126.57|7
1629425730000|2021-08-20 02:15:30|20248.38|20128.38|20252.18|20132.18|20252.18|20132.18|20248.38|20128.38|10
1629425740000|2021-08-20 02:15:40|20252.12|20132.12|20256.29|20136.29|20256.29|20136.29|20252.12|20132.12|10
1629425750000|2021-08-20 02:15:50|20257.31|20137.31|20259.78|20139.78|20259.78|20139.78|20257.27|20137.27|10
1629425760000|2021-08-20 02:16:00|20259.93|20139.93|20262.73|20142.73|20262.73|20142.73|20259.93|20139.93|10
1629425770000|2021-08-20 02:16:10|20263.02|20143.02|20261.57|20141.57|20263.02|20143.02|20261.38|20141.38|10
1629425780000|2021-08-20 02:16:20|20263|20143|20263.79|20143.79|20263.79|20143.79|20262.76|20142.76|9
1629425790000|2021-08-20 02:16:30|20263.94|20143.94|20264.8|20144.8|20264.8|20144.8|20263.8|20143.8|8
1629425800000|2021-08-20 02:16:40|20264.82|20144.82|20264.39|20144.39|20264.87|20144.87|20264.14|20144.14|9
1629425810000|2021-08-20 02:16:50|20264.27|20144.27|20266.25|20146.25|20266.36|20146.36|20263.03|20143.03|10
1629425820000|2021-08-20 02:17:00|20266.5|20146.5|20264.28|20144.28|20266.53|20146.53|20264.28|20144.28|10
1629425830000|2021-08-20 02:17:10|20264.31|20144.31|20265.83|20145.83|20265.83|20145.83|20264.05|20144.05|10
1629425840000|2021-08-20 02:17:20|20265.97|20145.97|20267.02|20147.02|20267.02|20147.02|20265.97|20145.97|10
1629425850000|2021-08-20 02:17:30|20266.94|20146.94|20271.03|20151.03|20271.03|20151.03|20266.08|20146.08|9
1629425860000|2021-08-20 02:17:40|20271.83|20151.83|20274.11|20154.11|20274.59|20154.59|20271.73|20151.73|10
1629425870000|2021-08-20 02:17:50|20273.31|20153.31|20273.82|20153.82|20274.6|20154.6|20273.3|20153.3|10
1629425880000|2021-08-20 02:18:00|20274.71|20154.71|20275.89|20155.89|20275.89|20155.89|20274.49|20154.49|9
1629425890000|2021-08-20 02:18:10|20276.04|20156.04|20275.84|20155.84|20276.65|20156.65|20275.84|20155.84|9
1629425900000|2021-08-20 02:18:20|20275.26|20155.26|20274.36|20154.36|20275.77|20155.77|20274.36|20154.36|9
1629425910000|2021-08-20 02:18:30|20272.79|20152.79|20272.66|20152.66|20273.31|20153.31|20271.98|20151.98|9
1629425920000|2021-08-20 02:18:40|20272.24|20152.24|20269.08|20149.08|20272.52|20152.52|20269.08|20149.08|10
1629425930000|2021-08-20 02:18:50|20268.89|20148.89|20265.39|20145.39|20268.89|20148.89|20265.39|20145.39|6
1629425940000|2021-08-20 02:19:00|20265.45|20145.45|20261.16|20141.16|20265.45|20145.45|20261.16|20141.16|10
1629425950000|2021-08-20 02:19:10|20261.2|20141.2|20261.14|20141.14|20261.41|20141.41|20260.8|20140.8|8
1629425960000|2021-08-20 02:19:20|20260.68|20140.68|20250.94|20130.94|20260.68|20140.68|20250.9|20130.9|10
1629425970000|2021-08-20 02:19:30|20250.88|20130.88|20239.71|20119.71|20251.13|20131.13|20239.71|20119.71|10
1629425980000|2021-08-20 02:19:40|20237.87|20117.87|20233.63|20113.63|20237.87|20117.87|20233.63|20113.63|10
1629425990000|2021-08-20 02:19:50|20230.73|20110.73|20227.98|20107.98|20230.73|20110.73|20227.98|20107.98|10
1629426000000|2021-08-20 02:20:00|20227.95|20107.95|20227.51|20107.51|20228.09|20108.09|20227.01|20107.01|9
1629426010000|2021-08-20 02:20:10|20227.68|20107.68|20234.9|20114.9|20234.9|20114.9|20227.68|20107.68|9
1629426020000|2021-08-20 02:20:20|20235.3|20115.3|20241.95|20121.95|20242.13|20122.13|20235.3|20115.3|10
1629426030000|2021-08-20 02:20:30|20242.63|20122.63|20250.11|20130.11|20250.11|20130.11|20242.63|20122.63|10
1629426040000|2021-08-20 02:20:40|20249.8|20129.8|20252.58|20132.58|20252.58|20132.58|20249.54|20129.54|10
1629426050000|2021-08-20 02:20:50|20252.64|20132.64|20256.85|20136.85|20256.85|20136.85|20252.49|20132.49|10
1629426060000|2021-08-20 02:21:00|20257.55|20137.55|20258.25|20138.25|20258.56|20138.56|20257.28|20137.28|9
1629426070000|2021-08-20 02:21:10|20259.8|20139.8|20263.75|20143.75|20264.82|20144.82|20259.8|20139.8|9
1629426080000|2021-08-20 02:21:20|20263.67|20143.67|20262.1|20142.1|20263.67|20143.67|20260.6|20140.6|10
1629426090000|2021-08-20 02:21:30|20262.72|20142.72|20262.04|20142.04|20262.72|20142.72|20261.79|20141.79|10
1629426100000|2021-08-20 02:21:40|20262.18|20142.18|20262.95|20142.95|20263.04|20143.04|20260.96|20140.96|9
1629426110000|2021-08-20 02:21:50|20261.53|20141.53|20262.92|20142.92|20264.36|20144.36|20261.53|20141.53|8
1629426120000|2021-08-20 02:22:00|20262.95|20142.95|20261.01|20141.01|20262.95|20142.95|20261.01|20141.01|8
1629426130000|2021-08-20 02:22:10|20260.77|20140.77|20261.8|20141.8|20261.8|20141.8|20260.08|20140.08|10
1629426140000|2021-08-20 02:22:20|20261.84|20141.84|20261.96|20141.96|20262.74|20142.74|20261.69|20141.69|10
1629426150000|2021-08-20 02:22:30|20262.11|20142.11|20264.01|20144.01|20264.37|20144.37|20262.11|20142.11|9
1629426160000|2021-08-20 02:22:40|20264.03|20144.03|20263.53|20143.53|20264.33|20144.33|20262.86|20142.86|10
1629426170000|2021-08-20 02:22:50|20263.41|20143.41|20270.44|20150.44|20270.44|20150.44|20263.31|20143.31|10
1629426180000|2021-08-20 02:23:00|20272.48|20152.48|20274.96|20154.96|20275.37|20155.37|20272.48|20152.48|10
1629426190000|2021-08-20 02:23:10|20275.02|20155.02|20275.66|20155.66|20275.66|20155.66|20274.63|20154.63|8
1629426200000|2021-08-20 02:23:20|20275.8|20155.8|20276.73|20156.73|20276.9|20156.9|20274.39|20154.39|9
1629426210000|2021-08-20 02:23:30|20278.61|20158.61|20283.02|20163.02|20283.02|20163.02|20278.61|20158.61|10
1629426220000|2021-08-20 02:23:40|20283.12|20163.12|20288.34|20168.34|20288.34|20168.34|20283.12|20163.12|10
1629426230000|2021-08-20 02:23:50|20288.94|20168.94|20287.19|20167.19|20288.96|20168.96|20286.9|20166.9|9
1629426240000|2021-08-20 02:24:00|20287.54|20167.54|20290.26|20170.26|20290.27|20170.27|20287.54|20167.54|10
1629426250000|2021-08-20 02:24:10|20291|20171|20294.6|20174.6|20295.01|20175.01|20291|20171|10
1629426260000|2021-08-20 02:24:20|20296.06|20176.06|20292.18|20172.18|20296.36|20176.36|20292.18|20172.18|9
1629426270000|2021-08-20 02:24:30|20290.76|20170.76|20290.02|20170.02|20291.25|20171.25|20289.6|20169.6|10
1629426280000|2021-08-20 02:24:40|20289.75|20169.75|20288.47|20168.47|20289.93|20169.93|20288.06|20168.06|8
1629426290000|2021-08-20 02:24:50|20288.71|20168.71|20288.57|20168.57|20288.88|20168.88|20288.46|20168.46|8
1629426300000|2021-08-20 02:25:00|20287.86|20167.86|20289.41|20169.41|20289.41|20169.41|20287.43|20167.43|10
1629426310000|2021-08-20 02:25:10|20289.05|20169.05|20291.51|20171.51|20291.51|20171.51|20288.73|20168.73|10
1629426320000|2021-08-20 02:25:20|20291.45|20171.45|20293.66|20173.66|20293.66|20173.66|20291.16|20171.16|10
1629426330000|2021-08-20 02:25:30|20293.03|20173.03|20298.74|20178.74|20298.74|20178.74|20293.03|20173.03|10
1629426340000|2021-08-20 02:25:40|20298.93|20178.93|20303.4|20183.4|20303.4|20183.4|20298.87|20178.87|10
1629426350000|2021-08-20 02:25:50|20303.18|20183.18|20306.65|20186.65|20306.65|20186.65|20303.18|20183.18|9
1629426360000|2021-08-20 02:26:00|20306.95|20186.95|20306.03|20186.03|20306.95|20186.95|20305.69|20185.69|7
1629426370000|2021-08-20 02:26:10|20306.09|20186.09|20303|20183|20306.09|20186.09|20301.79|20181.79|10
1629426380000|2021-08-20 02:26:20|20303.61|20183.61|20307.15|20187.15|20307.15|20187.15|20303.61|20183.61|10
1629426390000|2021-08-20 02:26:30|20307.39|20187.39|20311.09|20191.09|20311.28|20191.28|20307.39|20187.39|10
1629426400000|2021-08-20 02:26:40|20311.84|20191.84|20312.08|20192.08|20312.15|20192.15|20310.65|20190.65|9
1629426410000|2021-08-20 02:26:50|20311.88|20191.88|20309.64|20189.64|20311.88|20191.88|20309.64|20189.64|10
1629426420000|2021-08-20 02:27:00|20310.71|20190.71|20312.01|20192.01|20313.1|20193.1|20310.71|20190.71|10
1629426430000|2021-08-20 02:27:10|20312.57|20192.57|20310.06|20190.06|20312.57|20192.57|20309.12|20189.12|10
1629426440000|2021-08-20 02:27:20|20310.21|20190.21|20309.94|20189.94|20310.21|20190.21|20309.81|20189.81|10
1629426450000|2021-08-20 02:27:30|20309.93|20189.93|20309.35|20189.35|20310.13|20190.13|20309.35|20189.35|9
1629426460000|2021-08-20 02:27:40|20308.52|20188.52|20306.65|20186.65|20308.52|20188.52|20306.65|20186.65|8
1629426470000|2021-08-20 02:27:50|20306.58|20186.58|20306.11|20186.11|20306.58|20186.58|20306.08|20186.08|9
1629426480000|2021-08-20 02:28:00|20306.22|20186.22|20308.79|20188.79|20308.79|20188.79|20306.09|20186.09|10
1629426490000|2021-08-20 02:28:10|20308.75|20188.75|20309.88|20189.88|20309.93|20189.93|20308.37|20188.37|9
1629426500000|2021-08-20 02:28:20|20309.97|20189.97|20309.5|20189.5|20310.11|20190.11|20308.52|20188.52|10
1629426510000|2021-08-20 02:28:30|20309.39|20189.39|20309.81|20189.81|20309.81|20189.81|20309.39|20189.39|7
1629426520000|2021-08-20 02:28:40|20309.82|20189.82|20311.37|20191.37|20311.66|20191.66|20309.82|20189.82|9
1629426530000|2021-08-20 02:28:50|20311.42|20191.42|20311.49|20191.49|20313.13|20193.13|20311.42|20191.42|9
1629426540000|2021-08-20 02:29:00|20312.53|20192.53|20312.73|20192.73|20312.9|20192.9|20311.62|20191.62|9
1629426550000|2021-08-20 02:29:10|20312.92|20192.92|20308.48|20188.48|20313.73|20193.73|20308.48|20188.48|9
1629426560000|2021-08-20 02:29:20|20308.12|20188.12|20304.33|20184.33|20308.12|20188.12|20304.33|20184.33|10
1629426570000|2021-08-20 02:29:30|20305.54|20185.54|20304.81|20184.81|20305.64|20185.64|20304.21|20184.21|9
1629426580000|2021-08-20 02:29:40|20304.28|20184.28|20305.05|20185.05|20305.25|20185.25|20303.74|20183.74|9
1629426590000|2021-08-20 02:29:50|20304.99|20184.99|20304.91|20184.91|20304.99|20184.99|20304.32|20184.32|9
1629426600000|2021-08-20 02:30:00|20304.93|20184.93|20308.33|20188.33|20308.33|20188.33|20304.81|20184.81|9
1629426610000|2021-08-20 02:30:10|20309.15|20189.15|20315.01|20195.01|20315.01|20195.01|20309.15|20189.15|10
1629426620000|2021-08-20 02:30:20|20315.41|20195.41|20319.18|20199.18|20319.18|20199.18|20315.41|20195.41|10
1629426630000|2021-08-20 02:30:30|20319.25|20199.25|20324.45|20204.45|20324.45|20204.45|20319.25|20199.25|10
1629426640000|2021-08-20 02:30:40|20324.6|20204.6|20325.85|20205.85|20325.85|20205.85|20324.25|20204.25|10
1629426650000|2021-08-20 02:30:50|20326.16|20206.16|20331.39|20211.39|20331.68|20211.68|20326.03|20206.03|10
1629426660000|2021-08-20 02:31:00|20332.42|20212.42|20333.72|20213.72|20333.72|20213.72|20331.98|20211.98|9
1629426670000|2021-08-20 02:31:10|20332.91|20212.91|20330.27|20210.27|20333.15|20213.15|20330.27|20210.27|10
1629426680000|2021-08-20 02:31:20|20329.7|20209.7|20331.54|20211.54|20331.77|20211.77|20329.7|20209.7|9
1629426690000|2021-08-20 02:31:30|20332.07|20212.07|20334.1|20214.1|20334.1|20214.1|20332.07|20212.07|9
1629426700000|2021-08-20 02:31:40|20334.57|20214.57|20338.74|20218.74|20338.74|20218.74|20334.57|20214.57|10
1629426710000|2021-08-20 02:31:50|20338.69|20218.69|20339.02|20219.02|20339.06|20219.06|20338.61|20218.61|10
1629426720000|2021-08-20 02:32:00|20339.79|20219.79|20337.23|20217.23|20339.91|20219.91|20337.23|20217.23|10
1629426730000|2021-08-20 02:32:10|20335.7|20215.7|20338.2|20218.2|20338.22|20218.22|20335.61|20215.61|10
1629426740000|2021-08-20 02:32:20|20338.11|20218.11|20336.36|20216.36|20338.11|20218.11|20336.36|20216.36|8
1629426750000|2021-08-20 02:32:30|20336.39|20216.39|20334.39|20214.39|20336.39|20216.39|20334.39|20214.39|10
1629426760000|2021-08-20 02:32:40|20334.38|20214.38|20328.35|20208.35|20334.38|20214.38|20328.35|20208.35|10
1629426770000|2021-08-20 02:32:50|20328.98|20208.98|20327.33|20207.33|20328.98|20208.98|20326.01|20206.01|10
1629426780000|2021-08-20 02:33:00|20327.31|20207.31|20324.1|20204.1|20327.31|20207.31|20324.1|20204.1|10
1629426790000|2021-08-20 02:33:10|20323.91|20203.91|20321.38|20201.38|20325.29|20205.29|20320.66|20200.66|10
1629426800000|2021-08-20 02:33:20|20319.81|20199.81|20315.13|20195.13|20319.81|20199.81|20314.13|20194.13|10
1629426810000|2021-08-20 02:33:30|20315.26|20195.26|20313.69|20193.69|20315.26|20195.26|20313.69|20193.69|10
1629426820000|2021-08-20 02:33:40|20314.83|20194.83|20314.57|20194.57|20314.99|20194.99|20313.38|20193.38|10
1629426830000|2021-08-20 02:33:50|20316.94|20196.94|20320.06|20200.06|20320.3|20200.3|20316.94|20196.94|10
1629426840000|2021-08-20 02:34:00|20321.25|20201.25|20324.42|20204.42|20324.42|20204.42|20321.25|20201.25|7
1629426850000|2021-08-20 02:34:10|20324.52|20204.52|20324.26|20204.26|20324.52|20204.52|20323.28|20203.28|10
1629426860000|2021-08-20 02:34:20|20323.93|20203.93|20319.69|20199.69|20323.98|20203.98|20319.69|20199.69|10
1629426870000|2021-08-20 02:34:30|20319.16|20199.16|20317.89|20197.89|20319.6|20199.6|20317.89|20197.89|10
1629426880000|2021-08-20 02:34:40|20317.92|20197.92|20318.14|20198.14|20318.37|20198.37|20317.31|20197.31|10
1629426890000|2021-08-20 02:34:50|20318.3|20198.3|20315|20195|20318.3|20198.3|20315|20195|9
1629426900000|2021-08-20 02:35:00|20314.94|20194.94|20314.31|20194.31|20315.11|20195.11|20313.91|20193.91|10
1629426910000|2021-08-20 02:35:10|20314.5|20194.5|20311.75|20191.75|20314.5|20194.5|20311.42|20191.42|10
1629426920000|2021-08-20 02:35:20|20311.72|20191.72|20308.76|20188.76|20311.72|20191.72|20308.5|20188.5|10
1629426930000|2021-08-20 02:35:30|20309.1|20189.1|20314.57|20194.57|20314.57|20194.57|20309.1|20189.1|10
1629426940000|2021-08-20 02:35:40|20315.18|20195.18|20321.32|20201.32|20321.32|20201.32|20314.57|20194.57|10
1629426950000|2021-08-20 02:35:50|20321.52|20201.52|20323.69|20203.69|20323.69|20203.69|20321.52|20201.52|10
1629426960000|2021-08-20 02:36:00|20324.2|20204.2|20325.39|20205.39|20325.84|20205.84|20324.2|20204.2|10
1629426970000|2021-08-20 02:36:10|20324.48|20204.48|20322.24|20202.24|20324.48|20204.48|20322.24|20202.24|10
1629426980000|2021-08-20 02:36:20|20322.46|20202.46|20323.02|20203.02|20323.66|20203.66|20322.19|20202.19|9
1629426990000|2021-08-20 02:36:30|20322.88|20202.88|20320.66|20200.66|20323.04|20203.04|20320.48|20200.48|10
1629427000000|2021-08-20 02:36:40|20320.59|20200.59|20317.49|20197.49|20322.67|20202.67|20317.49|20197.49|10
1629427010000|2021-08-20 02:36:50|20317.15|20197.15|20318.33|20198.33|20318.33|20198.33|20316.79|20196.79|9
1629427020000|2021-08-20 02:37:00|20318.44|20198.44|20314.4|20194.4|20318.46|20198.46|20314.4|20194.4|8
1629427030000|2021-08-20 02:37:10|20314.37|20194.37|20313.72|20193.72|20314.41|20194.41|20312.81|20192.81|10
1629427040000|2021-08-20 02:37:20|20313.42|20193.42|20309.66|20189.66|20313.42|20193.42|20309.66|20189.66|10
1629427050000|2021-08-20 02:37:30|20309.79|20189.79|20306.47|20186.47|20309.79|20189.79|20306.1|20186.1|10
1629427060000|2021-08-20 02:37:40|20306.2|20186.2|20306.83|20186.83|20306.83|20186.83|20305.4|20185.4|10
1629427070000|2021-08-20 02:37:50|20306.11|20186.11|20305.04|20185.04|20307.91|20187.91|20304.28|20184.28|10
1629427080000|2021-08-20 02:38:00|20305.87|20185.87|20301.47|20181.47|20306.28|20186.28|20301.47|20181.47|10
1629427090000|2021-08-20 02:38:10|20302.82|20182.82|20300.65|20180.65|20302.82|20182.82|20300.28|20180.28|10
1629427100000|2021-08-20 02:38:20|20300.62|20180.62|20298.73|20178.73|20301.3|20181.3|20298.73|20178.73|10
1629427110000|2021-08-20 02:38:30|20298.56|20178.56|20294.69|20174.69|20298.56|20178.56|20294.69|20174.69|10
1629427120000|2021-08-20 02:38:40|20295.57|20175.57|20291.89|20171.89|20295.57|20175.57|20291.89|20171.89|10
1629427130000|2021-08-20 02:38:50|20291.79|20171.79|20293.07|20173.07|20293.07|20173.07|20290.44|20170.44|10
1629427140000|2021-08-20 02:39:00|20293.83|20173.83|20291.47|20171.47|20294.5|20174.5|20291.47|20171.47|10
1629427150000|2021-08-20 02:39:10|20289.61|20169.61|20289.46|20169.46|20291.28|20171.28|20289.46|20169.46|9
1629427160000|2021-08-20 02:39:20|20289.04|20169.04|20287.79|20167.79|20289.28|20169.28|20287.79|20167.79|9
1629427170000|2021-08-20 02:39:30|20287.74|20167.74|20287.31|20167.31|20288|20168|20286.9|20166.9|9
1629427180000|2021-08-20 02:39:40|20287.19|20167.19|20288.23|20168.23|20288.23|20168.23|20286.51|20166.51|10
1629427190000|2021-08-20 02:39:50|20288.9|20168.9|20291.25|20171.25|20291.25|20171.25|20288.83|20168.83|10
1629427200000|2021-08-20 02:40:00|20290.94|20170.94|20293.41|20173.41|20293.41|20173.41|20289.79|20169.79|10
1629427210000|2021-08-20 02:40:10|20295.57|20175.57|20296.9|20176.9|20296.9|20176.9|20295.57|20175.57|10
1629427220000|2021-08-20 02:40:20|20297.01|20177.01|20295.81|20175.81|20297.29|20177.29|20295.81|20175.81|10
1629427230000|2021-08-20 02:40:30|20295.46|20175.46|20293.3|20173.3|20295.46|20175.46|20292.22|20172.22|10
1629427240000|2021-08-20 02:40:40|20292.17|20172.17|20290.24|20170.24|20292.17|20172.17|20290.24|20170.24|10
1629427250000|2021-08-20 02:40:50|20290.65|20170.65|20287.74|20167.74|20290.83|20170.83|20286.47|20166.47|9
1629427260000|2021-08-20 02:41:00|20287.71|20167.71|20284.39|20164.39|20287.84|20167.84|20284.39|20164.39|10
1629427270000|2021-08-20 02:41:10|20284.09|20164.09|20286.22|20166.22|20286.52|20166.52|20284.09|20164.09|10
1629427280000|2021-08-20 02:41:20|20286.1|20166.1|20286.44|20166.44|20286.44|20166.44|20285.63|20165.63|9
1629427290000|2021-08-20 02:41:30|20286.38|20166.38|20286.82|20166.82|20287.03|20167.03|20286.38|20166.38|10
1629427300000|2021-08-20 02:41:40|20287|20167|20288.84|20168.84|20289.36|20169.36|20287|20167|9
1629427310000|2021-08-20 02:41:50|20288.94|20168.94|20288.54|20168.54|20288.94|20168.94|20287.78|20167.78|9
1629427320000|2021-08-20 02:42:00|20288.38|20168.38|20287.8|20167.8|20288.38|20168.38|20287.61|20167.61|10
1629427330000|2021-08-20 02:42:10|20287.44|20167.44|20287.04|20167.04|20287.68|20167.68|20287.04|20167.04|8
1629427340000|2021-08-20 02:42:20|20287.37|20167.37|20284.11|20164.11|20287.37|20167.37|20284.11|20164.11|10
1629427350000|2021-08-20 02:42:30|20283.96|20163.96|20285.84|20165.84|20285.84|20165.84|20283.63|20163.63|10
1629427360000|2021-08-20 02:42:40|20285.85|20165.85|20287.24|20167.24|20287.47|20167.47|20285.52|20165.52|10
1629427370000|2021-08-20 02:42:50|20285.98|20165.98|20288.9|20168.9|20288.9|20168.9|20285.87|20165.87|9
1629427380000|2021-08-20 02:43:00|20289.89|20169.89|20291.78|20171.78|20291.78|20171.78|20289.89|20169.89|10
1629427390000|2021-08-20 02:43:10|20291.94|20171.94|20294.71|20174.71|20294.71|20174.71|20291.15|20171.15|10
1629427400000|2021-08-20 02:43:20|20296.13|20176.13|20301.33|20181.33|20301.33|20181.33|20295.99|20175.99|10
1629427410000|2021-08-20 02:43:30|20301.79|20181.79|20303.76|20183.76|20304.2|20184.2|20301.79|20181.79|10
1629427420000|2021-08-20 02:43:40|20303.77|20183.77|20299.41|20179.41|20304.39|20184.39|20299.41|20179.41|10
1629427430000|2021-08-20 02:43:50|20298.84|20178.84|20299.66|20179.66|20299.66|20179.66|20298|20178|10
1629427440000|2021-08-20 02:44:00|20300.47|20180.47|20304.17|20184.17|20304.17|20184.17|20300.47|20180.47|8
1629427450000|2021-08-20 02:44:10|20304.89|20184.89|20306.34|20186.34|20306.48|20186.48|20304.57|20184.57|10
1629427460000|2021-08-20 02:44:20|20307.33|20187.33|20307.4|20187.4|20308.44|20188.44|20307.33|20187.33|10
1629427470000|2021-08-20 02:44:30|20307.26|20187.26|20306.25|20186.25|20308.29|20188.29|20305.63|20185.63|10
1629427480000|2021-08-20 02:44:40|20307|20187|20306.52|20186.52|20307.14|20187.14|20306.52|20186.52|10
1629427490000|2021-08-20 02:44:50|20307.43|20187.43|20309.29|20189.29|20309.32|20189.32|20307.43|20187.43|10
1629427500000|2021-08-20 02:45:00|20309.27|20189.27|20310.52|20190.52|20311.43|20191.43|20309.11|20189.11|10
1629427510000|2021-08-20 02:45:10|20310.53|20190.53|20307.82|20187.82|20310.53|20190.53|20307.62|20187.62|10
1629427520000|2021-08-20 02:45:20|20308.36|20188.36|20309.59|20189.59|20309.62|20189.62|20308.22|20188.22|10
1629427530000|2021-08-20 02:45:30|20311.23|20191.23|20313.71|20193.71|20313.92|20193.92|20310.52|20190.52|10
1629427540000|2021-08-20 02:45:40|20314.56|20194.56|20317.76|20197.76|20318.17|20198.17|20314.56|20194.56|10
1629427550000|2021-08-20 02:45:50|20317.74|20197.74|20321.95|20201.95|20321.95|20201.95|20317.59|20197.59|9
1629427560000|2021-08-20 02:46:00|20322.65|20202.65|20328.18|20208.18|20328.86|20208.86|20322.65|20202.65|10
1629427570000|2021-08-20 02:46:10|20329.71|20209.71|20336.96|20216.96|20336.96|20216.96|20329.71|20209.71|10
1629427580000|2021-08-20 02:46:20|20337.39|20217.39|20340.71|20220.71|20340.85|20220.85|20337.39|20217.39|9
1629427590000|2021-08-20 02:46:30|20342.34|20222.34|20341.41|20221.41|20342.34|20222.34|20339.99|20219.99|10
1629427600000|2021-08-20 02:46:40|20341.58|20221.58|20341.74|20221.74|20341.79|20221.79|20340.96|20220.96|10
1629427610000|2021-08-20 02:46:50|20342.09|20222.09|20342.29|20222.29|20342.77|20222.77|20341.73|20221.73|10
1629427620000|2021-08-20 02:47:00|20343.68|20223.68|20347.13|20227.13|20347.21|20227.21|20343.43|20223.43|10
1629427630000|2021-08-20 02:47:10|20351.23|20231.23|20346.26|20226.26|20351.79|20231.79|20346.26|20226.26|10
1629427640000|2021-08-20 02:47:20|20345.12|20225.12|20339.29|20219.29|20345.12|20225.12|20339.08|20219.08|10
1629427650000|2021-08-20 02:47:30|20339.92|20219.92|20338.91|20218.91|20339.96|20219.96|20338.57|20218.57|10
1629427660000|2021-08-20 02:47:40|20338.87|20218.87|20338.54|20218.54|20339.79|20219.79|20338.46|20218.46|10
1629427670000|2021-08-20 02:47:50|20339.7|20219.7|20335.44|20215.44|20339.7|20219.7|20335.44|20215.44|9
1629427680000|2021-08-20 02:48:00|20335.47|20215.47|20335.97|20215.97|20335.97|20215.97|20334.83|20214.83|10
1629427690000|2021-08-20 02:48:10|20336.26|20216.26|20334.56|20214.56|20336.26|20216.26|20334.56|20214.56|10
1629427700000|2021-08-20 02:48:20|20334.33|20214.33|20329.6|20209.6|20334.33|20214.33|20329.55|20209.55|10
1629427710000|2021-08-20 02:48:30|20328.95|20208.95|20324.33|20204.33|20328.95|20208.95|20324.33|20204.33|9
1629427720000|2021-08-20 02:48:40|20324.04|20204.04|20320.4|20200.4|20324.04|20204.04|20319.55|20199.55|9
1629427730000|2021-08-20 02:48:50|20320.34|20200.34|20321.62|20201.62|20321.78|20201.78|20320.16|20200.16|9
1629427740000|2021-08-20 02:49:00|20321.64|20201.64|20319.31|20199.31|20321.74|20201.74|20319.31|20199.31|10
1629427750000|2021-08-20 02:49:10|20319.16|20199.16|20313.92|20193.92|20319.16|20199.16|20313.92|20193.92|10
1629427760000|2021-08-20 02:49:20|20313.34|20193.34|20310.51|20190.51|20313.34|20193.34|20310.5|20190.5|9
1629427770000|2021-08-20 02:49:30|20310.17|20190.17|20311.73|20191.73|20312.25|20192.25|20310.17|20190.17|9
1629427780000|2021-08-20 02:49:40|20310.36|20190.36|20309.05|20189.05|20310.44|20190.44|20308.86|20188.86|10
1629427790000|2021-08-20 02:49:50|20309.1|20189.1|20310.02|20190.02|20310.02|20190.02|20308.11|20188.11|8
1629427800000|2021-08-20 02:50:00|20310.01|20190.01|20307.04|20187.04|20310.01|20190.01|20307.04|20187.04|9
1629427810000|2021-08-20 02:50:10|20305.33|20185.33|20303.08|20183.08|20305.36|20185.36|20302.7|20182.7|9
1629427820000|2021-08-20 02:50:20|20303.44|20183.44|20301.15|20181.15|20303.44|20183.44|20301.15|20181.15|10
1629427830000|2021-08-20 02:50:30|20300.56|20180.56|20296.11|20176.11|20300.63|20180.63|20296.11|20176.11|10
1629427840000|2021-08-20 02:50:40|20296.2|20176.2|20293.54|20173.54|20296.2|20176.2|20293.38|20173.38|9
1629427850000|2021-08-20 02:50:50|20292.83|20172.83|20291.49|20171.49|20292.83|20172.83|20291.49|20171.49|9
1629427860000|2021-08-20 02:51:00|20291.29|20171.29|20289.93|20169.93|20291.29|20171.29|20289.93|20169.93|7
1629427870000|2021-08-20 02:51:10|20289.62|20169.62|20289.77|20169.77|20290.34|20170.34|20289.62|20169.62|8
1629427880000|2021-08-20 02:51:20|20289.91|20169.91|20290.53|20170.53|20290.62|20170.62|20289.91|20169.91|10
1629427890000|2021-08-20 02:51:30|20290.51|20170.51|20287.2|20167.2|20290.51|20170.51|20287.2|20167.2|8
1629427900000|2021-08-20 02:51:40|20286.87|20166.87|20286.68|20166.68|20287.88|20167.88|20286.56|20166.56|10
1629427910000|2021-08-20 02:51:50|20286.65|20166.65|20285.87|20165.87|20286.79|20166.79|20285.87|20165.87|8
1629427920000|2021-08-20 02:52:00|20284.74|20164.74|20281.56|20161.56|20284.74|20164.74|20281.56|20161.56|9
1629427930000|2021-08-20 02:52:10|20281.5|20161.5|20278.71|20158.71|20281.5|20161.5|20278.66|20158.66|9
1629427940000|2021-08-20 02:52:20|20277.51|20157.51|20279.43|20159.43|20279.53|20159.53|20277.51|20157.51|9
1629427950000|2021-08-20 02:52:30|20279.3|20159.3|20276.8|20156.8|20279.38|20159.38|20276.8|20156.8|10
1629427960000|2021-08-20 02:52:40|20276.94|20156.94|20277.96|20157.96|20277.96|20157.96|20276.94|20156.94|7
1629427970000|2021-08-20 02:52:50|20278.19|20158.19|20269.98|20149.98|20278.34|20158.34|20269.98|20149.98|9
1629427980000|2021-08-20 02:53:00|20269.25|20149.25|20266.84|20146.84|20269.25|20149.25|20266.84|20146.84|10
1629427990000|2021-08-20 02:53:10|20266.51|20146.51|20265.25|20145.25|20266.51|20146.51|20264.75|20144.75|10
1629428000000|2021-08-20 02:53:20|20265.48|20145.48|20264.86|20144.86|20265.87|20145.87|20264.86|20144.86|10
1629428010000|2021-08-20 02:53:30|20263.5|20143.5|20261.17|20141.17|20263.5|20143.5|20260.81|20140.81|10
1629428020000|2021-08-20 02:53:40|20261.12|20141.12|20260.27|20140.27|20261.17|20141.17|20260.27|20140.27|9
1629428030000|2021-08-20 02:53:50|20260.3|20140.3|20259.55|20139.55|20260.46|20140.46|20259.49|20139.49|10
1629428040000|2021-08-20 02:54:00|20259.65|20139.65|20262.99|20142.99|20262.99|20142.99|20259.39|20139.39|10
1629428050000|2021-08-20 02:54:10|20263.68|20143.68|20264.94|20144.94|20264.99|20144.99|20263.68|20143.68|8
1629428060000|2021-08-20 02:54:20|20264.87|20144.87|20265.82|20145.82|20265.82|20145.82|20264.87|20144.87|9
1629428070000|2021-08-20 02:54:30|20266.42|20146.42|20269.17|20149.17|20269.17|20149.17|20266.28|20146.28|10
1629428080000|2021-08-20 02:54:40|20269.65|20149.65|20271.38|20151.38|20271.38|20151.38|20268.49|20148.49|10
1629428090000|2021-08-20 02:54:50|20271.56|20151.56|20269.8|20149.8|20271.75|20151.75|20269.8|20149.8|9
1629428100000|2021-08-20 02:55:00|20270.16|20150.16|20269.13|20149.13|20270.16|20150.16|20268.66|20148.66|8
1629428110000|2021-08-20 02:55:10|20268.59|20148.59|20267.27|20147.27|20269.63|20149.63|20267.27|20147.27|9
1629428120000|2021-08-20 02:55:20|20267.18|20147.18|20265.15|20145.15|20267.18|20147.18|20265.15|20145.15|9
1629428130000|2021-08-20 02:55:30|20265.59|20145.59|20264.3|20144.3|20265.59|20145.59|20264.3|20144.3|8
1629428140000|2021-08-20 02:55:40|20264.45|20144.45|20265.26|20145.26|20265.73|20145.73|20263.91|20143.91|9
1629428150000|2021-08-20 02:55:50|20264.93|20144.93|20263.83|20143.83|20265.05|20145.05|20263.46|20143.46|9
1629428160000|2021-08-20 02:56:00|20263.64|20143.64|20263.35|20143.35|20264.65|20144.65|20263.14|20143.14|10
1629428170000|2021-08-20 02:56:10|20263.75|20143.75|20268.72|20148.72|20268.72|20148.72|20263.63|20143.63|10
1629428180000|2021-08-20 02:56:20|20269.57|20149.57|20280.99|20160.99|20280.99|20160.99|20269.57|20149.57|10
1629428190000|2021-08-20 02:56:30|20280.75|20160.75|20279.33|20159.33|20280.75|20160.75|20278.53|20158.53|10
1629428200000|2021-08-20 02:56:40|20279.63|20159.63|20275.57|20155.57|20279.7|20159.7|20275.44|20155.44|10
1629428210000|2021-08-20 02:56:50|20276.72|20156.72|20275.02|20155.02|20276.72|20156.72|20275.02|20155.02|9
1629428220000|2021-08-20 02:57:00|20274.83|20154.83|20272.85|20152.85|20274.83|20154.83|20272.85|20152.85|10
1629428230000|2021-08-20 02:57:10|20272.71|20152.71|20271.96|20151.96|20272.71|20152.71|20271.96|20151.96|10
1629428240000|2021-08-20 02:57:20|20271.95|20151.95|20273.06|20153.06|20274.02|20154.02|20271.95|20151.95|10
1629428250000|2021-08-20 02:57:30|20273.02|20153.02|20272.59|20152.59|20273.02|20153.02|20271.07|20151.07|10
1629428260000|2021-08-20 02:57:40|20272.38|20152.38|20269.93|20149.93|20272.46|20152.46|20269.93|20149.93|10
1629428270000|2021-08-20 02:57:50|20269.6|20149.6|20275.33|20155.33|20275.33|20155.33|20269.6|20149.6|9
1629428280000|2021-08-20 02:58:00|20275.39|20155.39|20273.04|20153.04|20275.39|20155.39|20273.04|20153.04|9
1629428290000|2021-08-20 02:58:10|20272.57|20152.57|20271.4|20151.4|20272.57|20152.57|20271.24|20151.24|9
1629428300000|2021-08-20 02:58:20|20271.35|20151.35|20262.8|20142.8|20271.35|20151.35|20262.8|20142.8|10
1629428310000|2021-08-20 02:58:30|20263.4|20143.4|20259.59|20139.59|20263.4|20143.4|20259.59|20139.59|9
1629428320000|2021-08-20 02:58:40|20259.84|20139.84|20257.22|20137.22|20259.84|20139.84|20256.25|20136.25|10
1629428330000|2021-08-20 02:58:50|20257|20137|20255.92|20135.92|20257|20137|20255.92|20135.92|10
1629428340000|2021-08-20 02:59:00|20255.39|20135.39|20255.07|20135.07|20255.39|20135.39|20254.99|20134.99|7
1629428350000|2021-08-20 02:59:10|20255.52|20135.52|20258.18|20138.18|20258.18|20138.18|20255.31|20135.31|10
1629428360000|2021-08-20 02:59:20|20257.96|20137.96|20256.36|20136.36|20259.01|20139.01|20256.36|20136.36|10
1629428370000|2021-08-20 02:59:30|20256.23|20136.23|20257.06|20137.06|20257.48|20137.48|20256.23|20136.23|9
1629428380000|2021-08-20 02:59:40|20257.36|20137.36|20258.83|20138.83|20258.83|20138.83|20257.24|20137.24|10
1629428390000|2021-08-20 02:59:50|20259.24|20139.24|20265.66|20145.66|20265.66|20145.66|20259.24|20139.24|10
1629428400000|2021-08-20 03:00:00|20266.38|20146.38|20275.05|20155.05|20275.05|20155.05|20266.38|20146.38|10
1629428410000|2021-08-20 03:00:10|20275.65|20155.65|20282.63|20162.63|20282.63|20162.63|20275.65|20155.65|10
1629428420000|2021-08-20 03:00:20|20285.12|20165.12|20295.18|20175.18|20295.18|20175.18|20285.12|20165.12|10
1629428430000|2021-08-20 03:00:30|20296.52|20176.52|20298.68|20178.68|20298.68|20178.68|20296.52|20176.52|10
1629428440000|2021-08-20 03:00:40|20300.05|20180.05|20295.69|20175.69|20300.05|20180.05|20295.69|20175.69|9
1629428450000|2021-08-20 03:00:50|20295.81|20175.81|20294.11|20174.11|20295.81|20175.81|20293.56|20173.56|10
1629428460000|2021-08-20 03:01:00|20293.81|20173.81|20284.73|20164.73|20293.81|20173.81|20284.73|20164.73|9
1629428470000|2021-08-20 03:01:10|20282.07|20162.07|20278.16|20158.16|20282.07|20162.07|20278.16|20158.16|10
1629428480000|2021-08-20 03:01:20|20277.55|20157.55|20273.01|20153.01|20277.55|20157.55|20273.01|20153.01|10
1629428490000|2021-08-20 03:01:30|20274.34|20154.34|20273.46|20153.46|20275.12|20155.12|20273.17|20153.17|9
1629428500000|2021-08-20 03:01:40|20272.62|20152.62|20269.03|20149.03|20272.62|20152.62|20269.03|20149.03|10
1629428510000|2021-08-20 03:01:50|20268.88|20148.88|20267.63|20147.63|20268.98|20148.98|20266.72|20146.72|10
1629428520000|2021-08-20 03:02:00|20267.78|20147.78|20270.43|20150.43|20270.43|20150.43|20267.13|20147.13|10
1629428530000|2021-08-20 03:02:10|20270.66|20150.66|20271.46|20151.46|20271.46|20151.46|20269.42|20149.42|10
1629428540000|2021-08-20 03:02:20|20272.31|20152.31|20269.43|20149.43|20272.4|20152.4|20269.43|20149.43|10
1629428550000|2021-08-20 03:02:30|20269.17|20149.17|20268.69|20148.69|20269.17|20149.17|20268.43|20148.43|10
1629428560000|2021-08-20 03:02:40|20268.96|20148.96|20267.44|20147.44|20269.05|20149.05|20267.44|20147.44|9
1629428570000|2021-08-20 03:02:50|20267.27|20147.27|20263.17|20143.17|20267.27|20147.27|20263.13|20143.13|10
1629428580000|2021-08-20 03:03:00|20262.27|20142.27|20259.67|20139.67|20262.27|20142.27|20259.44|20139.44|10
1629428590000|2021-08-20 03:03:10|20259.29|20139.29|20255.99|20135.99|20259.29|20139.29|20255.99|20135.99|8
1629428600000|2021-08-20 03:03:20|20254.51|20134.51|20250.96|20130.96|20254.51|20134.51|20250.08|20130.08|9
1629428610000|2021-08-20 03:03:30|20251.33|20131.33|20251.29|20131.29|20251.7|20131.7|20251.29|20131.29|10
1629428620000|2021-08-20 03:03:40|20250.8|20130.8|20248.28|20128.28|20250.8|20130.8|20248.28|20128.28|10
1629428630000|2021-08-20 03:03:50|20247.07|20127.07|20242.78|20122.78|20247.07|20127.07|20242.78|20122.78|9
1629428640000|2021-08-20 03:04:00|20242.96|20122.96|20242|20122|20242.96|20122.96|20242|20122|9
1629428650000|2021-08-20 03:04:10|20241.97|20121.97|20241.51|20121.51|20242.91|20122.91|20241.51|20121.51|9
1629428660000|2021-08-20 03:04:20|20241.87|20121.87|20244.78|20124.78|20245.08|20125.08|20241.87|20121.87|9
1629428670000|2021-08-20 03:04:30|20245.06|20125.06|20245.69|20125.69|20245.96|20125.96|20245.06|20125.06|10
1629428680000|2021-08-20 03:04:40|20245.98|20125.98|20243.64|20123.64|20246.58|20126.58|20243.64|20123.64|10
1629428690000|2021-08-20 03:04:50|20241.39|20121.39|20237.46|20117.46|20241.56|20121.56|20237.38|20117.38|10
1629428700000|2021-08-20 03:05:00|20237.65|20117.65|20240.42|20120.42|20240.42|20120.42|20237.65|20117.65|10
1629428710000|2021-08-20 03:05:10|20240.64|20120.64|20245.95|20125.95|20245.95|20125.95|20240.64|20120.64|9
1629428720000|2021-08-20 03:05:20|20246.53|20126.53|20249.01|20129.01|20249.24|20129.24|20246.53|20126.53|10
1629428730000|2021-08-20 03:05:30|20247.38|20127.38|20250.47|20130.47|20250.75|20130.75|20247.29|20127.29|10
1629428740000|2021-08-20 03:05:40|20250.78|20130.78|20251.86|20131.86|20251.86|20131.86|20250.78|20130.78|9
1629428750000|2021-08-20 03:05:50|20251.47|20131.47|20252.55|20132.55|20252.66|20132.66|20251.47|20131.47|10
1629428760000|2021-08-20 03:06:00|20252.5|20132.5|20254.42|20134.42|20254.56|20134.56|20252.5|20132.5|10
1629428770000|2021-08-20 03:06:10|20254.44|20134.44|20253.21|20133.21|20254.51|20134.51|20253.13|20133.13|8
1629428780000|2021-08-20 03:06:20|20253.77|20133.77|20254.61|20134.61|20254.98|20134.98|20253.77|20133.77|10
1629428790000|2021-08-20 03:06:30|20254.33|20134.33|20257.11|20137.11|20257.11|20137.11|20254.19|20134.19|10
1629428800000|2021-08-20 03:06:40|20257|20137|20256.96|20136.96|20257.53|20137.53|20256.96|20136.96|9
1629428810000|2021-08-20 03:06:50|20256.83|20136.83|20257.82|20137.82|20257.82|20137.82|20256.83|20136.83|10
1629428820000|2021-08-20 03:07:00|20258|20138|20261.36|20141.36|20262.26|20142.26|20258|20138|10
1629428830000|2021-08-20 03:07:10|20260.7|20140.7|20259.75|20139.75|20262|20142|20258.69|20138.69|10
1629428840000|2021-08-20 03:07:20|20259.59|20139.59|20253.14|20133.14|20259.61|20139.61|20253.14|20133.14|10
1629428850000|2021-08-20 03:07:30|20253.11|20133.11|20250.93|20130.93|20253.11|20133.11|20250.93|20130.93|10
1629428860000|2021-08-20 03:07:40|20250.17|20130.17|20248.82|20128.82|20251|20131|20248.6|20128.6|10
1629428870000|2021-08-20 03:07:50|20249.04|20129.04|20241.47|20121.47|20249.04|20129.04|20241.47|20121.47|10
1629428880000|2021-08-20 03:08:00|20241.1|20121.1|20237.6|20117.6|20241.1|20121.1|20237.6|20117.6|10
1629428890000|2021-08-20 03:08:10|20237.49|20117.49|20236.85|20116.85|20238.09|20118.09|20236.45|20116.45|10
1629428900000|2021-08-20 03:08:20|20236.8|20116.8|20236.66|20116.66|20238.09|20118.09|20236.36|20116.36|10
1629428910000|2021-08-20 03:08:30|20236.39|20116.39|20234.71|20114.71|20236.39|20116.39|20234.65|20114.65|10
1629428920000|2021-08-20 03:08:40|20234.97|20114.97|20234.8|20114.8|20235.1|20115.1|20234.68|20114.68|9
1629428930000|2021-08-20 03:08:50|20236|20116|20233.99|20113.99|20236.02|20116.02|20233.99|20113.99|9
1629428940000|2021-08-20 03:09:00|20233.98|20113.98|20236.92|20116.92|20236.92|20116.92|20232.67|20112.67|10
1629428950000|2021-08-20 03:09:10|20237.09|20117.09|20236.77|20116.77|20237.9|20117.9|20236.33|20116.33|10
1629428960000|2021-08-20 03:09:20|20236.68|20116.68|20237|20117|20237.71|20117.71|20236.18|20116.18|8
1629428970000|2021-08-20 03:09:30|20237.12|20117.12|20236.25|20116.25|20237.54|20117.54|20236.25|20116.25|10
1629428980000|2021-08-20 03:09:40|20236.02|20116.02|20231.77|20111.77|20236.02|20116.02|20231.77|20111.77|10
1629428990000|2021-08-20 03:09:50|20230.94|20110.94|20227.85|20107.85|20230.94|20110.94|20227.85|20107.85|10
1629429000000|2021-08-20 03:10:00|20226.2|20106.2|20226.19|20106.19|20226.2|20106.2|20225.87|20105.87|10
1629429010000|2021-08-20 03:10:10|20225.73|20105.73|20229.77|20109.77|20229.77|20109.77|20225.38|20105.38|10
1629429020000|2021-08-20 03:10:20|20229.68|20109.68|20229.59|20109.59|20230.58|20110.58|20229.43|20109.43|10
1629429030000|2021-08-20 03:10:30|20229.49|20109.49|20230.29|20110.29|20230.29|20110.29|20229.04|20109.04|10
1629429040000|2021-08-20 03:10:40|20230.5|20110.5|20231.01|20111.01|20232.04|20112.04|20230.5|20110.5|8
1629429050000|2021-08-20 03:10:50|20231.02|20111.02|20231.98|20111.98|20233.45|20113.45|20230.99|20110.99|9
1629429060000|2021-08-20 03:11:00|20232.28|20112.28|20227.44|20107.44|20232.29|20112.29|20226.71|20106.71|10
1629429070000|2021-08-20 03:11:10|20226.56|20106.56|20225.85|20105.85|20226.56|20106.56|20225.5|20105.5|9
1629429080000|2021-08-20 03:11:20|20225.93|20105.93|20224.55|20104.55|20225.93|20105.93|20223.6|20103.6|9
1629429090000|2021-08-20 03:11:30|20225.01|20105.01|20221.09|20101.09|20225.17|20105.17|20221.09|20101.09|10
1629429100000|2021-08-20 03:11:40|20220.91|20100.91|20213.88|20093.88|20220.91|20100.91|20213.88|20093.88|10
1629429110000|2021-08-20 03:11:50|20212.72|20092.72|20210.25|20090.25|20213.9|20093.9|20210|20090|10
1629429120000|2021-08-20 03:12:00|20209.96|20089.96|20210.37|20090.37|20210.68|20090.68|20209.79|20089.79|10
1629429130000|2021-08-20 03:12:10|20210.53|20090.53|20211.15|20091.15|20211.63|20091.63|20209.77|20089.77|10
1629429140000|2021-08-20 03:12:20|20211.33|20091.33|20211.67|20091.67|20212.53|20092.53|20211.33|20091.33|10
1629429150000|2021-08-20 03:12:30|20211.49|20091.49|20208.81|20088.81|20211.49|20091.49|20208.81|20088.81|10
1629429160000|2021-08-20 03:12:40|20206.3|20086.3|20203.05|20083.05|20206.3|20086.3|20202.87|20082.87|10
1629429170000|2021-08-20 03:12:50|20202.73|20082.73|20191.26|20071.26|20202.73|20082.73|20191.26|20071.26|9
1629429180000|2021-08-20 03:13:00|20189.87|20069.87|20191.08|20071.08|20191.98|20071.98|20189.3|20069.3|10
1629429190000|2021-08-20 03:13:10|20191.06|20071.06|20189.56|20069.56|20191.06|20071.06|20189.46|20069.46|10
1629429200000|2021-08-20 03:13:20|20190.78|20070.78|20192.02|20072.02|20192.02|20072.02|20190.78|20070.78|10
1629429210000|2021-08-20 03:13:30|20191.93|20071.93|20189.53|20069.53|20191.93|20071.93|20189.32|20069.32|10
1629429220000|2021-08-20 03:13:40|20191.27|20071.27|20190.55|20070.55|20191.47|20071.47|20190.05|20070.05|10
1629429230000|2021-08-20 03:13:50|20190.63|20070.63|20190.33|20070.33|20190.63|20070.63|20189.6|20069.6|9
1629429240000|2021-08-20 03:14:00|20190.52|20070.52|20193.34|20073.34|20193.34|20073.34|20190.47|20070.47|10
1629429250000|2021-08-20 03:14:10|20192.66|20072.66|20191.37|20071.37|20193.31|20073.31|20191.37|20071.37|10
1629429260000|2021-08-20 03:14:20|20193.05|20073.05|20194.23|20074.23|20194.23|20074.23|20193.05|20073.05|9
1629429270000|2021-08-20 03:14:30|20194.08|20074.08|20194.61|20074.61|20194.78|20074.78|20193.79|20073.79|9
1629429280000|2021-08-20 03:14:40|20194.89|20074.89|20196.37|20076.37|20196.71|20076.71|20194.89|20074.89|10
1629429290000|2021-08-20 03:14:50|20196.25|20076.25|20197.54|20077.54|20197.54|20077.54|20196.25|20076.25|6
1629429300000|2021-08-20 03:15:00|20196.24|20076.24|20198.87|20078.87|20198.87|20078.87|20196.09|20076.09|10
1629429310000|2021-08-20 03:15:10|20200.51|20080.51|20203.11|20083.11|20204|20084|20200.51|20080.51|10
1629429320000|2021-08-20 03:15:20|20204.5|20084.5|20208.57|20088.57|20209.04|20089.04|20204.5|20084.5|10
1629429330000|2021-08-20 03:15:30|20208.63|20088.63|20213.75|20093.75|20213.93|20093.93|20208.63|20088.63|10
1629429340000|2021-08-20 03:15:40|20213.86|20093.86|20214.88|20094.88|20216.06|20096.06|20213.86|20093.86|10
1629429350000|2021-08-20 03:15:50|20215.11|20095.11|20215.86|20095.86|20215.86|20095.86|20215.1|20095.1|7
1629429360000|2021-08-20 03:16:00|20215.89|20095.89|20214.39|20094.39|20215.89|20095.89|20214.39|20094.39|10
1629429370000|2021-08-20 03:16:10|20214.18|20094.18|20214.58|20094.58|20217|20097|20214.18|20094.18|10
1629429380000|2021-08-20 03:16:20|20214.64|20094.64|20217.24|20097.24|20217.24|20097.24|20214.64|20094.64|9
1629429390000|2021-08-20 03:16:30|20217.13|20097.13|20217.21|20097.21|20218.16|20098.16|20216.69|20096.69|10
1629429400000|2021-08-20 03:16:40|20217.78|20097.78|20219.73|20099.73|20219.88|20099.88|20217.65|20097.65|10
1629429410000|2021-08-20 03:16:50|20219.83|20099.83|20216.34|20096.34|20219.83|20099.83|20216.17|20096.17|10
1629429420000|2021-08-20 03:17:00|20216.58|20096.58|20218.08|20098.08|20218.42|20098.42|20216.51|20096.51|8
1629429430000|2021-08-20 03:17:10|20219.38|20099.38|20224.74|20104.74|20224.74|20104.74|20219.38|20099.38|9
1629429440000|2021-08-20 03:17:20|20224.87|20104.87|20228.19|20108.19|20228.19|20108.19|20224.87|20104.87|10
1629429450000|2021-08-20 03:17:30|20228.49|20108.49|20227.89|20107.89|20228.86|20108.86|20227.29|20107.29|10
1629429460000|2021-08-20 03:17:40|20227.45|20107.45|20218.31|20098.31|20227.45|20107.45|20218.06|20098.06|10
1629429470000|2021-08-20 03:17:50|20217.84|20097.84|20215.46|20095.46|20217.89|20097.89|20215.22|20095.22|9
1629429480000|2021-08-20 03:18:00|20214.97|20094.97|20206.48|20086.48|20214.97|20094.97|20206.48|20086.48|10
1629429490000|2021-08-20 03:18:10|20206.8|20086.8|20203.59|20083.59|20206.88|20086.88|20203.59|20083.59|10
1629429500000|2021-08-20 03:18:20|20202.32|20082.32|20197.51|20077.51|20202.32|20082.32|20197.51|20077.51|10
1629429510000|2021-08-20 03:18:30|20197.62|20077.62|20195.01|20075.01|20197.62|20077.62|20195.01|20075.01|9
1629429520000|2021-08-20 03:18:40|20192.4|20072.4|20187.47|20067.47|20192.4|20072.4|20187.47|20067.47|9
1629429530000|2021-08-20 03:18:50|20188.5|20068.5|20182.34|20062.34|20188.5|20068.5|20182.34|20062.34|9
1629429540000|2021-08-20 03:19:00|20182.31|20062.31|20180.49|20060.49|20182.31|20062.31|20180.49|20060.49|10
1629429550000|2021-08-20 03:19:10|20179.79|20059.79|20177.62|20057.62|20179.79|20059.79|20177.62|20057.62|10
1629429560000|2021-08-20 03:19:20|20177.29|20057.29|20174.85|20054.85|20177.29|20057.29|20174.77|20054.77|10
1629429570000|2021-08-20 03:19:30|20175.15|20055.15|20163.92|20043.92|20175.15|20055.15|20163.92|20043.92|10
1629429580000|2021-08-20 03:19:40|20164.08|20044.08|20163.84|20043.84|20164.08|20044.08|20161.06|20041.06|10
1629429590000|2021-08-20 03:19:50|20163.74|20043.74|20163.96|20043.96|20164.75|20044.75|20163.45|20043.45|9
1629429600000|2021-08-20 03:20:00|20162.67|20042.67|20162.49|20042.49|20163.08|20043.08|20162.49|20042.49|7
1629429610000|2021-08-20 03:20:10|20162.27|20042.27|20162.31|20042.31|20165.04|20045.04|20162.16|20042.16|10
1629429620000|2021-08-20 03:20:20|20161.82|20041.82|20161.22|20041.22|20161.82|20041.82|20160.85|20040.85|10
1629429630000|2021-08-20 03:20:30|20161.49|20041.49|20149.54|20029.54|20161.49|20041.49|20149.54|20029.54|9
1629429640000|2021-08-20 03:20:40|20149.22|20029.22|20148.49|20028.49|20150.19|20030.19|20148.49|20028.49|10
1629429650000|2021-08-20 03:20:50|20146.11|20026.11|20147.43|20027.43|20147.85|20027.85|20144.54|20024.54|10
1629429660000|2021-08-20 03:21:00|20147.71|20027.71|20147|20027|20148.08|20028.08|20146.89|20026.89|10
1629429670000|2021-08-20 03:21:10|20146.62|20026.62|20149.93|20029.93|20149.93|20029.93|20146.43|20026.43|9
1629429680000|2021-08-20 03:21:20|20150.05|20030.05|20155.78|20035.78|20155.78|20035.78|20150.05|20030.05|10
1629429690000|2021-08-20 03:21:30|20157.46|20037.46|20155.95|20035.95|20159.76|20039.76|20155.95|20035.95|10
1629429700000|2021-08-20 03:21:40|20153.98|20033.98|20154.92|20034.92|20155.37|20035.37|20153.98|20033.98|10
1629429710000|2021-08-20 03:21:50|20153.68|20033.68|20154.31|20034.31|20154.32|20034.32|20153.56|20033.56|9
1629429720000|2021-08-20 03:22:00|20154.8|20034.8|20158.8|20038.8|20160.48|20040.48|20154.8|20034.8|10
1629429730000|2021-08-20 03:22:10|20159.59|20039.59|20161.17|20041.17|20161.17|20041.17|20159.59|20039.59|9
1629429740000|2021-08-20 03:22:20|20162.37|20042.37|20163.06|20043.06|20163.36|20043.36|20162.37|20042.37|9
1629429750000|2021-08-20 03:22:30|20163.32|20043.32|20163.39|20043.39|20166.01|20046.01|20163.32|20043.32|10
1629429760000|2021-08-20 03:22:40|20163.4|20043.4|20164.91|20044.91|20165.39|20045.39|20162.86|20042.86|10
1629429770000|2021-08-20 03:22:50|20165.23|20045.23|20161.57|20041.57|20165.23|20045.23|20161.37|20041.37|10
1629429780000|2021-08-20 03:23:00|20160.82|20040.82|20157.63|20037.63|20163.14|20043.14|20157.63|20037.63|8
1629429790000|2021-08-20 03:23:10|20156.99|20036.99|20153.72|20033.72|20156.99|20036.99|20153.66|20033.66|10
1629429800000|2021-08-20 03:23:20|20150.37|20030.37|20144.76|20024.76|20150.37|20030.37|20144.76|20024.76|10
1629429810000|2021-08-20 03:23:30|20144.74|20024.74|20142.23|20022.23|20145.03|20025.03|20142.23|20022.23|10
1629429820000|2021-08-20 03:23:40|20142.09|20022.09|20140.3|20020.3|20142.09|20022.09|20140.3|20020.3|9
1629429830000|2021-08-20 03:23:50|20140.02|20020.02|20135.63|20015.63|20140.02|20020.02|20135.63|20015.63|10
1629429840000|2021-08-20 03:24:00|20135.31|20015.31|20136.28|20016.28|20136.28|20016.28|20134.07|20014.07|10
1629429850000|2021-08-20 03:24:10|20134.93|20014.93|20135.33|20015.33|20135.48|20015.48|20134.33|20014.33|10
1629429860000|2021-08-20 03:24:20|20134.26|20014.26|20130.05|20010.05|20134.26|20014.26|20130.05|20010.05|10
1629429870000|2021-08-20 03:24:30|20128.59|20008.59|20118.93|19998.93|20128.59|20008.59|20118.93|19998.93|10
1629429880000|2021-08-20 03:24:40|20116.63|19996.63|20105.18|19985.18|20116.63|19996.63|20103.93|19983.93|10
1629429890000|2021-08-20 03:24:50|20106.41|19986.41|20101.95|19981.95|20106.41|19986.41|20101.95|19981.95|10
1629429900000|2021-08-20 03:25:00|20101.88|19981.88|20101.75|19981.75|20101.88|19981.88|20099.94|19979.94|10
1629429910000|2021-08-20 03:25:10|20101.27|19981.27|20104.51|19984.51|20104.91|19984.91|20100.41|19980.41|10
1629429920000|2021-08-20 03:25:20|20107.19|19987.19|20111.81|19991.81|20112.15|19992.15|20107.19|19987.19|9
1629429930000|2021-08-20 03:25:30|20112.02|19992.02|20112.23|19992.23|20113.22|19993.22|20111.38|19991.38|10
1629429940000|2021-08-20 03:25:40|20110.94|19990.94|20113.88|19993.88|20115.03|19995.03|20110.94|19990.94|9
1629429950000|2021-08-20 03:25:50|20113.75|19993.75|20115.16|19995.16|20115.37|19995.37|20113.34|19993.34|9
1629429960000|2021-08-20 03:26:00|20115.34|19995.34|20114.3|19994.3|20115.38|19995.38|20114.3|19994.3|10
1629429970000|2021-08-20 03:26:10|20114.22|19994.22|20119.92|19999.92|20119.92|19999.92|20114.22|19994.22|9
1629429980000|2021-08-20 03:26:20|20119.83|19999.83|20121.24|20001.24|20122.6|20002.6|20119.83|19999.83|9
1629429990000|2021-08-20 03:26:30|20123.3|20003.3|20129.58|20009.58|20129.58|20009.58|20123.3|20003.3|10
1629430000000|2021-08-20 03:26:40|20130.58|20010.58|20136.93|20016.93|20137.09|20017.09|20130.58|20010.58|10
1629430010000|2021-08-20 03:26:50|20137.14|20017.14|20141.3|20021.3|20141.3|20021.3|20137.14|20017.14|10
1629430020000|2021-08-20 03:27:00|20141.38|20021.38|20149.83|20029.83|20149.83|20029.83|20140.7|20020.7|10
1629430030000|2021-08-20 03:27:10|20150.41|20030.41|20152.66|20032.66|20152.66|20032.66|20150.41|20030.41|10
1629430040000|2021-08-20 03:27:20|20154.71|20034.71|20152.24|20032.24|20155.63|20035.63|20152.24|20032.24|10
1629430050000|2021-08-20 03:27:30|20152.63|20032.63|20151.94|20031.94|20153.65|20033.65|20151.94|20031.94|9
1629430060000|2021-08-20 03:27:40|20150.68|20030.68|20145.55|20025.55|20150.68|20030.68|20145.55|20025.55|10
1629430070000|2021-08-20 03:27:50|20145.38|20025.38|20143.72|20023.72|20146.48|20026.48|20143.72|20023.72|9
1629430080000|2021-08-20 03:28:00|20143.91|20023.91|20143.75|20023.75|20144.61|20024.61|20143.04|20023.04|10
1629430090000|2021-08-20 03:28:10|20142.77|20022.77|20142.42|20022.42|20142.97|20022.97|20142.31|20022.31|9
1629430100000|2021-08-20 03:28:20|20141.91|20021.91|20142.12|20022.12|20142.76|20022.76|20141.91|20021.91|9
1629430110000|2021-08-20 03:28:30|20142.44|20022.44|20145|20025|20145|20025|20141.71|20021.71|10
1629430120000|2021-08-20 03:28:40|20145.41|20025.41|20146.23|20026.23|20146.59|20026.59|20145.41|20025.41|9
1629430130000|2021-08-20 03:28:50|20146.01|20026.01|20143.62|20023.62|20146.01|20026.01|20143.28|20023.28|8
1629430140000|2021-08-20 03:29:00|20144.9|20024.9|20146.32|20026.32|20146.32|20026.32|20144.75|20024.75|8
1629430150000|2021-08-20 03:29:10|20145.03|20025.03|20150.96|20030.96|20150.96|20030.96|20145.03|20025.03|9
1629430160000|2021-08-20 03:29:20|20150.55|20030.55|20150.86|20030.86|20150.86|20030.86|20150.28|20030.28|9
1629430170000|2021-08-20 03:29:30|20149.82|20029.82|20145.84|20025.84|20150.22|20030.22|20145.78|20025.78|9
1629430180000|2021-08-20 03:29:40|20145.65|20025.65|20142.85|20022.85|20145.65|20025.65|20142.85|20022.85|10
1629430190000|2021-08-20 03:29:50|20141.86|20021.86|20134.79|20014.79|20141.86|20021.86|20134.79|20014.79|10
1629430200000|2021-08-20 03:30:00|20134.51|20014.51|20128.31|20008.31|20134.51|20014.51|20126.45|20006.45|10
1629430210000|2021-08-20 03:30:10|20128.33|20008.33|20131.44|20011.44|20131.44|20011.44|20128.33|20008.33|10
1629430220000|2021-08-20 03:30:20|20131.92|20011.92|20138.68|20018.68|20138.68|20018.68|20131.92|20011.92|10
1629430230000|2021-08-20 03:30:30|20137.8|20017.8|20149.51|20029.51|20149.51|20029.51|20137.8|20017.8|10
1629430240000|2021-08-20 03:30:40|20154.54|20034.54|20164.57|20044.57|20164.57|20044.57|20154.54|20034.54|10
1629430250000|2021-08-20 03:30:50|20163.4|20043.4|20164.06|20044.06|20165.5|20045.5|20163.39|20043.39|10
1629430260000|2021-08-20 03:31:00|20163.98|20043.98|20165.25|20045.25|20165.25|20045.25|20163.67|20043.67|10
1629430270000|2021-08-20 03:31:10|20165.53|20045.53|20166.17|20046.17|20166.35|20046.35|20165.02|20045.02|10
1629430280000|2021-08-20 03:31:20|20165.9|20045.9|20167.99|20047.99|20167.99|20047.99|20165.9|20045.9|10
1629430290000|2021-08-20 03:31:30|20167.92|20047.92|20171.68|20051.68|20171.68|20051.68|20167.92|20047.92|9
1629430300000|2021-08-20 03:31:40|20171.9|20051.9|20175.19|20055.19|20175.19|20055.19|20171.9|20051.9|10
1629430310000|2021-08-20 03:31:50|20174.15|20054.15|20174.79|20054.79|20175.21|20055.21|20173.96|20053.96|10
1629430320000|2021-08-20 03:32:00|20174.81|20054.81|20174.5|20054.5|20176.5|20056.5|20174.47|20054.47|10
1629430330000|2021-08-20 03:32:10|20174.51|20054.51|20172.3|20052.3|20174.54|20054.54|20171.5|20051.5|10
1629430340000|2021-08-20 03:32:20|20172.23|20052.23|20173.5|20053.5|20173.62|20053.62|20171.43|20051.43|10
1629430350000|2021-08-20 03:32:30|20173.29|20053.29|20171.16|20051.16|20173.29|20053.29|20171.16|20051.16|9
1629430360000|2021-08-20 03:32:40|20171.15|20051.15|20173.78|20053.78|20173.78|20053.78|20170.67|20050.67|10
1629430370000|2021-08-20 03:32:50|20173.81|20053.81|20181.58|20061.58|20181.58|20061.58|20173.81|20053.81|9
1629430380000|2021-08-20 03:33:00|20183.09|20063.09|20187.8|20067.8|20189.34|20069.34|20183.05|20063.05|10
1629430390000|2021-08-20 03:33:10|20188.88|20068.88|20193.23|20073.23|20193.23|20073.23|20188.88|20068.88|10
1629430400000|2021-08-20 03:33:20|20193.36|20073.36|20197.58|20077.58|20197.58|20077.58|20193.36|20073.36|10
1629430410000|2021-08-20 03:33:30|20197.22|20077.22|20198.29|20078.29|20198.96|20078.96|20197.22|20077.22|8
1629430420000|2021-08-20 03:33:40|20198.32|20078.32|20199.89|20079.89|20199.9|20079.9|20198.32|20078.32|9
1629430430000|2021-08-20 03:33:50|20199.87|20079.87|20196.09|20076.09|20199.87|20079.87|20196.09|20076.09|10
1629430440000|2021-08-20 03:34:00|20196.1|20076.1|20193.16|20073.16|20196.1|20076.1|20192.64|20072.64|10
1629430450000|2021-08-20 03:34:10|20192.92|20072.92|20184.05|20064.05|20192.92|20072.92|20184.05|20064.05|10
1629430460000|2021-08-20 03:34:20|20183.79|20063.79|20183|20063|20183.79|20063.79|20182.16|20062.16|10
1629430470000|2021-08-20 03:34:30|20183.16|20063.16|20181.5|20061.5|20183.88|20063.88|20181.16|20061.16|8
1629430480000|2021-08-20 03:34:40|20183.27|20063.27|20181.44|20061.44|20183.27|20063.27|20180.78|20060.78|10
1629430490000|2021-08-20 03:34:50|20181.51|20061.51|20174.56|20054.56|20181.51|20061.51|20174.56|20054.56|9
1629430500000|2021-08-20 03:35:00|20173.9|20053.9|20172.92|20052.92|20173.9|20053.9|20171.93|20051.93|10
1629430510000|2021-08-20 03:35:10|20173.56|20053.56|20176.8|20056.8|20176.8|20056.8|20173.41|20053.41|9
1629430520000|2021-08-20 03:35:20|20176.53|20056.53|20180.33|20060.33|20180.33|20060.33|20176.53|20056.53|10
1629430530000|2021-08-20 03:35:30|20180.6|20060.6|20182.61|20062.61|20182.61|20062.61|20180.6|20060.6|10
1629430540000|2021-08-20 03:35:40|20181.46|20061.46|20180.93|20060.93|20181.46|20061.46|20180.45|20060.45|8
1629430550000|2021-08-20 03:35:50|20180.83|20060.83|20182.66|20062.66|20183.15|20063.15|20180.83|20060.83|9
1629430560000|2021-08-20 03:36:00|20182.21|20062.21|20183.92|20063.92|20183.92|20063.92|20181.82|20061.82|9
1629430570000|2021-08-20 03:36:10|20183.65|20063.65|20184.74|20064.74|20184.74|20064.74|20183.65|20063.65|9
1629430580000|2021-08-20 03:36:20|20183.6|20063.6|20183.71|20063.71|20184.08|20064.08|20183.57|20063.57|10
1629430590000|2021-08-20 03:36:30|20183.61|20063.61|20182.54|20062.54|20184.21|20064.21|20182.54|20062.54|9
1629430600000|2021-08-20 03:36:40|20182.53|20062.53|20181.73|20061.73|20183.29|20063.29|20181.65|20061.65|9
1629430610000|2021-08-20 03:36:50|20181.1|20061.1|20182.43|20062.43|20182.85|20062.85|20181.1|20061.1|10
1629430620000|2021-08-20 03:37:00|20182.3|20062.3|20179.44|20059.44|20182.3|20062.3|20179.44|20059.44|10
1629430630000|2021-08-20 03:37:10|20179.5|20059.5|20174.24|20054.24|20179.5|20059.5|20174.17|20054.17|10
1629430640000|2021-08-20 03:37:20|20174.21|20054.21|20175.33|20055.33|20175.33|20055.33|20173.86|20053.86|10
1629430650000|2021-08-20 03:37:30|20175.24|20055.24|20177.15|20057.15|20177.15|20057.15|20174.65|20054.65|10
1629430660000|2021-08-20 03:37:40|20177.05|20057.05|20183.7|20063.7|20183.7|20063.7|20177.05|20057.05|10
1629430670000|2021-08-20 03:37:50|20184.25|20064.25|20185.18|20065.18|20186.59|20066.59|20183.88|20063.88|10
1629430680000|2021-08-20 03:38:00|20185.17|20065.17|20182.39|20062.39|20185.85|20065.85|20181.95|20061.95|10
1629430690000|2021-08-20 03:38:10|20182.81|20062.81|20183.99|20063.99|20184.15|20064.15|20182.42|20062.42|10
1629430700000|2021-08-20 03:38:20|20184.08|20064.08|20185.7|20065.7|20185.7|20065.7|20183.85|20063.85|10
1629430710000|2021-08-20 03:38:30|20185.96|20065.96|20185.83|20065.83|20187.87|20067.87|20185.83|20065.83|9
1629430720000|2021-08-20 03:38:40|20185.03|20065.03|20185.23|20065.23|20185.72|20065.72|20184.91|20064.91|10
1629430730000|2021-08-20 03:38:50|20185.35|20065.35|20188.05|20068.05|20188.12|20068.12|20185.31|20065.31|8
1629430740000|2021-08-20 03:39:00|20188.07|20068.07|20186.81|20066.81|20188.6|20068.6|20186.8|20066.8|10
1629430750000|2021-08-20 03:39:10|20187.16|20067.16|20186|20066|20187.53|20067.53|20186|20066|7
1629430760000|2021-08-20 03:39:20|20187.06|20067.06|20186.11|20066.11|20187.06|20067.06|20185.54|20065.54|9
1629430770000|2021-08-20 03:39:30|20186.8|20066.8|20189.97|20069.97|20190.96|20070.96|20186.76|20066.76|10
1629430780000|2021-08-20 03:39:40|20189.31|20069.31|20193.23|20073.23|20193.32|20073.32|20189.31|20069.31|10
1629430790000|2021-08-20 03:39:50|20193.44|20073.44|20196.44|20076.44|20196.44|20076.44|20193.44|20073.44|8
1629430800000|2021-08-20 03:40:00|20197.02|20077.02|20197.8|20077.8|20197.8|20077.8|20196.33|20076.33|10
1629430810000|2021-08-20 03:40:10|20199.49|20079.49|20201.27|20081.27|20201.27|20081.27|20199.49|20079.49|9
1629430820000|2021-08-20 03:40:20|20201.12|20081.12|20201.88|20081.88|20203.49|20083.49|20200|20080|10
1629430830000|2021-08-20 03:40:30|20203.03|20083.03|20207.35|20087.35|20208.13|20088.13|20202.46|20082.46|10
1629430840000|2021-08-20 03:40:40|20207.58|20087.58|20217.05|20097.05|20217.05|20097.05|20207.58|20087.58|10
1629430850000|2021-08-20 03:40:50|20215.94|20095.94|20221.65|20101.65|20221.78|20101.78|20215.94|20095.94|10
1629430860000|2021-08-20 03:41:00|20220.4|20100.4|20222.04|20102.04|20223.18|20103.18|20220.4|20100.4|10
1629430870000|2021-08-20 03:41:10|20219.59|20099.59|20218.68|20098.68|20219.7|20099.7|20215.71|20095.71|10
1629430880000|2021-08-20 03:41:20|20219.33|20099.33|20223.16|20103.16|20223.16|20103.16|20219.33|20099.33|10
1629430890000|2021-08-20 03:41:30|20221.69|20101.69|20217.51|20097.51|20221.69|20101.69|20217.51|20097.51|10
1629430900000|2021-08-20 03:41:40|20216.9|20096.9|20211.14|20091.14|20217|20097|20211.14|20091.14|10
1629430910000|2021-08-20 03:41:50|20211.06|20091.06|20210.83|20090.83|20211.06|20091.06|20209.58|20089.58|10
1629430920000|2021-08-20 03:42:00|20210.27|20090.27|20206.83|20086.83|20210.46|20090.46|20206.21|20086.21|10
1629430930000|2021-08-20 03:42:10|20207.07|20087.07|20203.91|20083.91|20207.07|20087.07|20201.9|20081.9|9
1629430940000|2021-08-20 03:42:20|20204.88|20084.88|20202.35|20082.35|20204.88|20084.88|20202.06|20082.06|10
1629430950000|2021-08-20 03:42:30|20202.14|20082.14|20200.19|20080.19|20202.14|20082.14|20200.19|20080.19|9
1629430960000|2021-08-20 03:42:40|20199.95|20079.95|20201.88|20081.88|20203.18|20083.18|20199.95|20079.95|10
1629430970000|2021-08-20 03:42:50|20202.18|20082.18|20199.08|20079.08|20202.18|20082.18|20199.08|20079.08|9
1629430980000|2021-08-20 03:43:00|20198.8|20078.8|20197.8|20077.8|20198.82|20078.82|20197.41|20077.41|10
1629430990000|2021-08-20 03:43:10|20197.81|20077.81|20202.11|20082.11|20202.11|20082.11|20197.04|20077.04|10
1629431000000|2021-08-20 03:43:20|20202.38|20082.38|20197.2|20077.2|20202.38|20082.38|20197.2|20077.2|10
1629431010000|2021-08-20 03:43:30|20196.84|20076.84|20193.2|20073.2|20196.84|20076.84|20193.2|20073.2|9
1629431020000|2021-08-20 03:43:40|20192.8|20072.8|20188.68|20068.68|20192.8|20072.8|20188.68|20068.68|10
1629431030000|2021-08-20 03:43:50|20188.16|20068.16|20186.23|20066.23|20188.16|20068.16|20186.23|20066.23|9
1629431040000|2021-08-20 03:44:00|20186.45|20066.45|20180.88|20060.88|20186.45|20066.45|20180.88|20060.88|10
1629431050000|2021-08-20 03:44:10|20181.01|20061.01|20182.8|20062.8|20183.03|20063.03|20180.34|20060.34|10
1629431060000|2021-08-20 03:44:20|20183.32|20063.32|20184.14|20064.14|20184.14|20064.14|20182.35|20062.35|10
1629431070000|2021-08-20 03:44:30|20184.86|20064.86|20189.95|20069.95|20189.95|20069.95|20184.86|20064.86|10
1629431080000|2021-08-20 03:44:40|20191.21|20071.21|20194.79|20074.79|20194.79|20074.79|20191.21|20071.21|10
1629431090000|2021-08-20 03:44:50|20195.67|20075.67|20193.16|20073.16|20196.08|20076.08|20193.16|20073.16|8
1629431100000|2021-08-20 03:45:00|20193.04|20073.04|20193.94|20073.94|20193.94|20073.94|20192.54|20072.54|10
1629431110000|2021-08-20 03:45:10|20193.53|20073.53|20196.89|20076.89|20196.89|20076.89|20193.53|20073.53|9
1629431120000|2021-08-20 03:45:20|20196.49|20076.49|20199.85|20079.85|20200.11|20080.11|20196.4|20076.4|10
1629431130000|2021-08-20 03:45:30|20199.55|20079.55|20199.22|20079.22|20199.66|20079.66|20198.42|20078.42|10
1629431140000|2021-08-20 03:45:40|20199.54|20079.54|20202.72|20082.72|20202.72|20082.72|20199.54|20079.54|10
1629431150000|2021-08-20 03:45:50|20203.17|20083.17|20205.38|20085.38|20205.38|20085.38|20203.17|20083.17|10
1629431160000|2021-08-20 03:46:00|20205.2|20085.2|20210.75|20090.75|20210.75|20090.75|20205.2|20085.2|10
1629431170000|2021-08-20 03:46:10|20210.2|20090.2|20214.08|20094.08|20214.29|20094.29|20210.2|20090.2|10
1629431180000|2021-08-20 03:46:20|20214.41|20094.41|20216.18|20096.18|20216.18|20096.18|20214.41|20094.41|10
1629431190000|2021-08-20 03:46:30|20216.19|20096.19|20213.8|20093.8|20216.19|20096.19|20213.8|20093.8|10
1629431200000|2021-08-20 03:46:40|20213.64|20093.64|20212.4|20092.4|20213.64|20093.64|20212.26|20092.26|10
1629431210000|2021-08-20 03:46:50|20211.6|20091.6|20213.44|20093.44|20213.44|20093.44|20210.97|20090.97|10
1629431220000|2021-08-20 03:47:00|20213.89|20093.89|20214.02|20094.02|20215.39|20095.39|20213.89|20093.89|10
1629431230000|2021-08-20 03:47:10|20213.98|20093.98|20213.67|20093.67|20214.32|20094.32|20213.64|20093.64|8
1629431240000|2021-08-20 03:47:20|20213.2|20093.2|20211.12|20091.12|20213.2|20093.2|20211.12|20091.12|10
1629431250000|2021-08-20 03:47:30|20211|20091|20207|20087|20211|20091|20206.99|20086.99|10
1629431260000|2021-08-20 03:47:40|20206.8|20086.8|20210.6|20090.6|20210.6|20090.6|20206.58|20086.58|9
1629431270000|2021-08-20 03:47:50|20209.87|20089.87|20209.84|20089.84|20210.84|20090.84|20209.34|20089.34|10
1629431280000|2021-08-20 03:48:00|20209.7|20089.7|20208.66|20088.66|20209.7|20089.7|20208.66|20088.66|8
1629431290000|2021-08-20 03:48:10|20208.57|20088.57|20207.22|20087.22|20208.57|20088.57|20206.51|20086.51|10
1629431300000|2021-08-20 03:48:20|20207.16|20087.16|20207.15|20087.15|20208.56|20088.56|20207.13|20087.13|10
1629431310000|2021-08-20 03:48:30|20207.12|20087.12|20210.32|20090.32|20210.33|20090.33|20207.12|20087.12|10
1629431320000|2021-08-20 03:48:40|20210.6|20090.6|20217.58|20097.58|20217.58|20097.58|20210.6|20090.6|10
1629431330000|2021-08-20 03:48:50|20218.28|20098.28|20218.53|20098.53|20218.88|20098.88|20218.06|20098.06|10
1629431340000|2021-08-20 03:49:00|20218.91|20098.91|20220.7|20100.7|20220.7|20100.7|20217.93|20097.93|10
1629431350000|2021-08-20 03:49:10|20220.83|20100.83|20217.39|20097.39|20220.83|20100.83|20217.39|20097.39|10
1629431360000|2021-08-20 03:49:20|20217.02|20097.02|20213.66|20093.66|20217.02|20097.02|20213.51|20093.51|10
1629431370000|2021-08-20 03:49:30|20212.71|20092.71|20204.77|20084.77|20212.71|20092.71|20204.76|20084.76|9
1629431380000|2021-08-20 03:49:40|20204.26|20084.26|20200.81|20080.81|20204.26|20084.26|20199.96|20079.96|10
1629431390000|2021-08-20 03:49:50|20200.71|20080.71|20202.67|20082.67|20202.67|20082.67|20200.71|20080.71|10
1629431400000|2021-08-20 03:50:00|20203.07|20083.07|20202.22|20082.22|20204.19|20084.19|20202.22|20082.22|10
1629431410000|2021-08-20 03:50:10|20201.78|20081.78|20196.35|20076.35|20201.78|20081.78|20196.35|20076.35|10
1629431420000|2021-08-20 03:50:20|20195.57|20075.57|20191.43|20071.43|20195.57|20075.57|20190.75|20070.75|10
1629431430000|2021-08-20 03:50:30|20191.06|20071.06|20192.65|20072.65|20192.65|20072.65|20190.46|20070.46|10
1629431440000|2021-08-20 03:50:40|20190.34|20070.34|20188.87|20068.87|20190.34|20070.34|20188.57|20068.57|10
1629431450000|2021-08-20 03:50:50|20188.92|20068.92|20186.39|20066.39|20188.94|20068.94|20186.39|20066.39|10
1629431460000|2021-08-20 03:51:00|20186.13|20066.13|20185.54|20065.54|20187.37|20067.37|20185.54|20065.54|10
1629431470000|2021-08-20 03:51:10|20185.8|20065.8|20184.9|20064.9|20185.8|20065.8|20184.01|20064.01|9
1629431480000|2021-08-20 03:51:20|20185.05|20065.05|20183.95|20063.95|20185.05|20065.05|20183.95|20063.95|10
1629431490000|2021-08-20 03:51:30|20183.51|20063.51|20181.54|20061.54|20183.55|20063.55|20181.47|20061.47|10
1629431500000|2021-08-20 03:51:40|20181.44|20061.44|20181.41|20061.41|20182.59|20062.59|20181.41|20061.41|10
1629431510000|2021-08-20 03:51:50|20181.32|20061.32|20178.87|20058.87|20181.32|20061.32|20178.87|20058.87|10
1629431520000|2021-08-20 03:52:00|20178.06|20058.06|20174.85|20054.85|20178.06|20058.06|20174.85|20054.85|10
1629431530000|2021-08-20 03:52:10|20174.77|20054.77|20168.24|20048.24|20174.77|20054.77|20168.24|20048.24|10
1629431540000|2021-08-20 03:52:20|20167.77|20047.77|20161.95|20041.95|20167.77|20047.77|20161.95|20041.95|10
1629431550000|2021-08-20 03:52:30|20161.58|20041.58|20151.48|20031.48|20161.58|20041.58|20151.48|20031.48|10
1629431560000|2021-08-20 03:52:40|20149.98|20029.98|20150.29|20030.29|20150.72|20030.72|20149.98|20029.98|10
1629431570000|2021-08-20 03:52:50|20150.49|20030.49|20153.06|20033.06|20153.06|20033.06|20150.49|20030.49|10
1629431580000|2021-08-20 03:53:00|20154.46|20034.46|20161.13|20041.13|20161.13|20041.13|20154.46|20034.46|9
1629431590000|2021-08-20 03:53:10|20161.51|20041.51|20162.87|20042.87|20163.65|20043.65|20161.51|20041.51|10
1629431600000|2021-08-20 03:53:20|20164.25|20044.25|20166.61|20046.61|20166.61|20046.61|20164.25|20044.25|10
1629431610000|2021-08-20 03:53:30|20166.62|20046.62|20165.07|20045.07|20169.34|20049.34|20165.07|20045.07|10
1629431620000|2021-08-20 03:53:40|20165.06|20045.06|20165.62|20045.62|20165.62|20045.62|20164.31|20044.31|10
1629431630000|2021-08-20 03:53:50|20165.34|20045.34|20167.85|20047.85|20168.78|20048.78|20165.34|20045.34|10
1629431640000|2021-08-20 03:54:00|20167.78|20047.78|20168.5|20048.5|20168.64|20048.64|20167.78|20047.78|10
1629431650000|2021-08-20 03:54:10|20168.33|20048.33|20167.57|20047.57|20168.33|20048.33|20167.27|20047.27|10
1629431660000|2021-08-20 03:54:20|20168.14|20048.14|20167.11|20047.11|20168.26|20048.26|20167.11|20047.11|10
1629431670000|2021-08-20 03:54:30|20167.3|20047.3|20165.62|20045.62|20168.45|20048.45|20165.62|20045.62|9
1629431680000|2021-08-20 03:54:40|20165.53|20045.53|20161.01|20041.01|20165.53|20045.53|20161.01|20041.01|10
1629431690000|2021-08-20 03:54:50|20159.46|20039.46|20159.4|20039.4|20160.56|20040.56|20159.32|20039.32|10
1629431700000|2021-08-20 03:55:00|20158.14|20038.14|20156.73|20036.73|20158.14|20038.14|20155.18|20035.18|10
1629431710000|2021-08-20 03:55:10|20157.21|20037.21|20155.83|20035.83|20157.53|20037.53|20155.54|20035.54|9
1629431720000|2021-08-20 03:55:20|20155.77|20035.77|20150.24|20030.24|20155.77|20035.77|20150.24|20030.24|10
1629431730000|2021-08-20 03:55:30|20149.4|20029.4|20150.03|20030.03|20152.14|20032.14|20149.4|20029.4|10
1629431740000|2021-08-20 03:55:40|20150.04|20030.04|20149.91|20029.91|20150.37|20030.37|20148.87|20028.87|10
1629431750000|2021-08-20 03:55:50|20149.57|20029.57|20150|20030|20150|20030|20148.31|20028.31|9
1629431760000|2021-08-20 03:56:00|20150.08|20030.08|20159.65|20039.65|20159.93|20039.93|20150.08|20030.08|10
1629431770000|2021-08-20 03:56:10|20160.12|20040.12|20159.41|20039.41|20161.95|20041.95|20159.41|20039.41|10
1629431780000|2021-08-20 03:56:20|20160.13|20040.13|20160.54|20040.54|20160.54|20040.54|20159.36|20039.36|10
1629431790000|2021-08-20 03:56:30|20160.52|20040.52|20161.96|20041.96|20162.1|20042.1|20160.52|20040.52|9
1629431800000|2021-08-20 03:56:40|20161.97|20041.97|20160.38|20040.38|20162.19|20042.19|20160.38|20040.38|9
1629431810000|2021-08-20 03:56:50|20160.4|20040.4|20160.49|20040.49|20160.6|20040.6|20160.2|20040.2|10
1629431820000|2021-08-20 03:57:00|20161.25|20041.25|20168.6|20048.6|20168.6|20048.6|20161.25|20041.25|10
1629431830000|2021-08-20 03:57:10|20168.96|20048.96|20172.16|20052.16|20172.16|20052.16|20168.96|20048.96|10
1629431840000|2021-08-20 03:57:20|20172.27|20052.27|20173.95|20053.95|20173.95|20053.95|20170.83|20050.83|10
1629431850000|2021-08-20 03:57:30|20175.37|20055.37|20177.93|20057.93|20177.93|20057.93|20175.37|20055.37|10
1629431860000|2021-08-20 03:57:40|20177.81|20057.81|20182.18|20062.18|20182.18|20062.18|20177.81|20057.81|10
1629431870000|2021-08-20 03:57:50|20181.84|20061.84|20180.55|20060.55|20181.84|20061.84|20180.55|20060.55|9
1629431880000|2021-08-20 03:58:00|20180.7|20060.7|20182.3|20062.3|20182.3|20062.3|20179.64|20059.64|10
1629431890000|2021-08-20 03:58:10|20181.74|20061.74|20181.24|20061.24|20182.03|20062.03|20180.74|20060.74|10
1629431900000|2021-08-20 03:58:20|20180.63|20060.63|20181.37|20061.37|20181.46|20061.46|20180.63|20060.63|9
1629431910000|2021-08-20 03:58:30|20182.53|20062.53|20181.88|20061.88|20182.53|20062.53|20181.76|20061.76|9
1629431920000|2021-08-20 03:58:40|20181.11|20061.11|20178.59|20058.59|20181.21|20061.21|20178.56|20058.56|9
1629431930000|2021-08-20 03:58:50|20178.58|20058.58|20177.08|20057.08|20178.8|20058.8|20177.08|20057.08|8
1629431940000|2021-08-20 03:59:00|20177.2|20057.2|20182.01|20062.01|20182.01|20062.01|20177.2|20057.2|10
1629431950000|2021-08-20 03:59:10|20182.06|20062.06|20184.39|20064.39|20184.39|20064.39|20182.06|20062.06|8
1629431960000|2021-08-20 03:59:20|20184.38|20064.38|20185.9|20065.9|20185.9|20065.9|20184.38|20064.38|8
1629431970000|2021-08-20 03:59:30|20186.03|20066.03|20182.4|20062.4|20186.03|20066.03|20182|20062|10
1629431980000|2021-08-20 03:59:40|20182.65|20062.65|20183.27|20063.27|20184.91|20064.91|20182.65|20062.65|10
1629431990000|2021-08-20 03:59:50|20184.33|20064.33|20183.37|20063.37|20184.33|20064.33|20182.62|20062.62|9
1629432000000|2021-08-20 04:00:00|20183.08|20063.08|20189.96|20069.96|20189.96|20069.96|20183.08|20063.08|9
1629432010000|2021-08-20 04:00:10|20190.63|20070.63|20199.84|20079.84|20199.84|20079.84|20190.63|20070.63|10
1629432020000|2021-08-20 04:00:20|20200.22|20080.22|20200.72|20080.72|20200.85|20080.85|20198.92|20078.92|10
1629432030000|2021-08-20 04:00:30|20200.42|20080.42|20197.33|20077.33|20200.68|20080.68|20196.84|20076.84|10
1629432040000|2021-08-20 04:00:40|20197.23|20077.23|20195.33|20075.33|20197.28|20077.28|20195.1|20075.1|10
1629432050000|2021-08-20 04:00:50|20196.57|20076.57|20192.27|20072.27|20196.57|20076.57|20192.27|20072.27|10
1629432060000|2021-08-20 04:01:00|20192.11|20072.11|20186.15|20066.15|20192.11|20072.11|20186.15|20066.15|10
1629432070000|2021-08-20 04:01:10|20185.85|20065.85|20180.99|20060.99|20185.85|20065.85|20180.99|20060.99|10
1629432080000|2021-08-20 04:01:20|20180.47|20060.47|20173.3|20053.3|20180.77|20060.77|20173.3|20053.3|10
1629432090000|2021-08-20 04:01:30|20171.51|20051.51|20167.32|20047.32|20171.51|20051.51|20166.39|20046.39|10
1629432100000|2021-08-20 04:01:40|20167.15|20047.15|20166.9|20046.9|20167.23|20047.23|20166.55|20046.55|10
1629432110000|2021-08-20 04:01:50|20167.29|20047.29|20164.85|20044.85|20168.48|20048.48|20164.85|20044.85|10
1629432120000|2021-08-20 04:02:00|20165.02|20045.02|20159.91|20039.91|20165.02|20045.02|20159.91|20039.91|10
1629432130000|2021-08-20 04:02:10|20159.76|20039.76|20153.19|20033.19|20159.76|20039.76|20153.19|20033.19|10
1629432140000|2021-08-20 04:02:20|20152.93|20032.93|20151.37|20031.37|20154.08|20034.08|20151.37|20031.37|10
1629432150000|2021-08-20 04:02:30|20151.43|20031.43|20149.95|20029.95|20151.43|20031.43|20149.95|20029.95|10
1629432160000|2021-08-20 04:02:40|20150.02|20030.02|20151.15|20031.15|20151.85|20031.85|20149.88|20029.88|10
1629432170000|2021-08-20 04:02:50|20151.17|20031.17|20147.02|20027.02|20151.17|20031.17|20147.02|20027.02|10
1629432180000|2021-08-20 04:03:00|20146.6|20026.6|20149.45|20029.45|20153.05|20033.05|20146.6|20026.6|10
1629432190000|2021-08-20 04:03:10|20149.65|20029.65|20158.97|20038.97|20159.41|20039.41|20149.65|20029.65|10
1629432200000|2021-08-20 04:03:20|20159.03|20039.03|20159.46|20039.46|20160.3|20040.3|20159.03|20039.03|10
1629432210000|2021-08-20 04:03:30|20158.97|20038.97|20152.39|20032.39|20158.97|20038.97|20152.16|20032.16|10
1629432220000|2021-08-20 04:03:40|20151.36|20031.36|20154.68|20034.68|20154.68|20034.68|20150.37|20030.37|10
1629432230000|2021-08-20 04:03:50|20156.37|20036.37|20158.26|20038.26|20158.37|20038.37|20156.06|20036.06|10
1629432240000|2021-08-20 04:04:00|20158.14|20038.14|20151.1|20031.1|20158.17|20038.17|20151.1|20031.1|10
1629432250000|2021-08-20 04:04:10|20151.07|20031.07|20151.23|20031.23|20153.15|20033.15|20151.07|20031.07|10
1629432260000|2021-08-20 04:04:20|20151.45|20031.45|20152.14|20032.14|20153.31|20033.31|20151.45|20031.45|10
1629432270000|2021-08-20 04:04:30|20151.51|20031.51|20150.3|20030.3|20151.55|20031.55|20150.18|20030.18|9
1629432280000|2021-08-20 04:04:40|20149.74|20029.74|20148.71|20028.71|20149.82|20029.82|20148.27|20028.27|10
1629432290000|2021-08-20 04:04:50|20150.13|20030.13|20144.59|20024.59|20150.13|20030.13|20144.59|20024.59|10
1629432300000|2021-08-20 04:05:00|20144.82|20024.82|20145.82|20025.82|20145.82|20025.82|20143.62|20023.62|10
1629432310000|2021-08-20 04:05:10|20144.83|20024.83|20145.94|20025.94|20146.43|20026.43|20144.83|20024.83|10
1629432320000|2021-08-20 04:05:20|20146.07|20026.07|20149.8|20029.8|20149.8|20029.8|20146.07|20026.07|10
1629432330000|2021-08-20 04:05:30|20149.48|20029.48|20151.29|20031.29|20151.82|20031.82|20149.43|20029.43|10
1629432340000|2021-08-20 04:05:40|20151.52|20031.52|20149.52|20029.52|20151.53|20031.53|20149.5|20029.5|9
1629432350000|2021-08-20 04:05:50|20149.36|20029.36|20149.34|20029.34|20149.64|20029.64|20149.21|20029.21|9
1629432360000|2021-08-20 04:06:00|20149.19|20029.19|20150.36|20030.36|20150.36|20030.36|20148.67|20028.67|10
1629432370000|2021-08-20 04:06:10|20150.82|20030.82|20153.42|20033.42|20154.65|20034.65|20150.82|20030.82|10
1629432380000|2021-08-20 04:06:20|20153.85|20033.85|20154.75|20034.75|20155.76|20035.76|20153.85|20033.85|10
1629432390000|2021-08-20 04:06:30|20153.81|20033.81|20146.65|20026.65|20153.81|20033.81|20146.65|20026.65|10
1629432400000|2021-08-20 04:06:40|20146.8|20026.8|20142.98|20022.98|20146.8|20026.8|20142.98|20022.98|10
1629432410000|2021-08-20 04:06:50|20141.77|20021.77|20138.22|20018.22|20141.77|20021.77|20137.86|20017.86|10
1629432420000|2021-08-20 04:07:00|20138.5|20018.5|20137.27|20017.27|20140.47|20020.47|20137.27|20017.27|10
1629432430000|2021-08-20 04:07:10|20137.14|20017.14|20140.47|20020.47|20140.75|20020.75|20136.93|20016.93|10
1629432440000|2021-08-20 04:07:20|20140.83|20020.83|20143.76|20023.76|20143.76|20023.76|20140.71|20020.71|10
1629432450000|2021-08-20 04:07:30|20144.89|20024.89|20148.53|20028.53|20149.76|20029.76|20144.89|20024.89|10
1629432460000|2021-08-20 04:07:40|20148.59|20028.59|20148.9|20028.9|20149.75|20029.75|20148.59|20028.59|10
1629432470000|2021-08-20 04:07:50|20150.27|20030.27|20149.06|20029.06|20150.27|20030.27|20149.06|20029.06|8
1629432480000|2021-08-20 04:08:00|20148.69|20028.69|20142.6|20022.6|20148.69|20028.69|20142.6|20022.6|10
1629432490000|2021-08-20 04:08:10|20142.27|20022.27|20143.16|20023.16|20144.44|20024.44|20140.4|20020.4|9
1629432500000|2021-08-20 04:08:20|20144.68|20024.68|20158.28|20038.28|20158.28|20038.28|20144.68|20024.68|10
1629432510000|2021-08-20 04:08:30|20158.54|20038.54|20160.08|20040.08|20160.82|20040.82|20158.54|20038.54|9
1629432520000|2021-08-20 04:08:40|20160.22|20040.22|20158.99|20038.99|20161|20041|20158.99|20038.99|10
1629432530000|2021-08-20 04:08:50|20158.75|20038.75|20159.87|20039.87|20160.84|20040.84|20157.95|20037.95|10
1629432540000|2021-08-20 04:09:00|20160.4|20040.4|20160.04|20040.04|20161.38|20041.38|20160.04|20040.04|10
1629432550000|2021-08-20 04:09:10|20159.96|20039.96|20156.71|20036.71|20159.96|20039.96|20156.66|20036.66|10
1629432560000|2021-08-20 04:09:20|20156.97|20036.97|20159.23|20039.23|20159.23|20039.23|20156.62|20036.62|10
1629432570000|2021-08-20 04:09:30|20160.59|20040.59|20161.15|20041.15|20161.15|20041.15|20159.83|20039.83|10
1629432580000|2021-08-20 04:09:40|20161.61|20041.61|20163.97|20043.97|20164.4|20044.4|20161.61|20041.61|10
1629432590000|2021-08-20 04:09:50|20164.15|20044.15|20164.2|20044.2|20164.22|20044.22|20163.93|20043.93|10
1629432600000|2021-08-20 04:10:00|20164.23|20044.23|20165.39|20045.39|20165.39|20045.39|20163.86|20043.86|10
1629432610000|2021-08-20 04:10:10|20171.36|20051.36|20178.23|20058.23|20178.27|20058.27|20171.36|20051.36|10
1629432620000|2021-08-20 04:10:20|20178.28|20058.28|20180.35|20060.35|20180.35|20060.35|20177.88|20057.88|10
1629432630000|2021-08-20 04:10:30|20180.23|20060.23|20181.71|20061.71|20181.72|20061.72|20180.23|20060.23|10
1629432640000|2021-08-20 04:10:40|20181.65|20061.65|20181.94|20061.94|20181.94|20061.94|20180.39|20060.39|9
1629432650000|2021-08-20 04:10:50|20181.91|20061.91|20180.41|20060.41|20181.91|20061.91|20180.3|20060.3|9
1629432660000|2021-08-20 04:11:00|20180.01|20060.01|20181.13|20061.13|20182.04|20062.04|20180.01|20060.01|10
1629432670000|2021-08-20 04:11:10|20181.39|20061.39|20191.5|20071.5|20191.5|20071.5|20181.39|20061.39|10
1629432680000|2021-08-20 04:11:20|20191.33|20071.33|20206.2|20086.2|20206.2|20086.2|20191.33|20071.33|10
1629432690000|2021-08-20 04:11:30|20206.85|20086.85|20210.56|20090.56|20210.56|20090.56|20206.85|20086.85|10
1629432700000|2021-08-20 04:11:40|20210.58|20090.58|20221.15|20101.15|20221.54|20101.54|20210.58|20090.58|10
1629432710000|2021-08-20 04:11:50|20221.51|20101.51|20218|20098|20221.51|20101.51|20218|20098|10
1629432720000|2021-08-20 04:12:00|20217.63|20097.63|20223.94|20103.94|20223.94|20103.94|20217.25|20097.25|10
1629432730000|2021-08-20 04:12:10|20226.33|20106.33|20225.63|20105.63|20227.14|20107.14|20224.96|20104.96|10
1629432740000|2021-08-20 04:12:20|20224.46|20104.46|20223.59|20103.59|20224.46|20104.46|20223.52|20103.52|10
1629432750000|2021-08-20 04:12:30|20223.49|20103.49|20216.07|20096.07|20223.49|20103.49|20216.07|20096.07|9
1629432760000|2021-08-20 04:12:40|20215.02|20095.02|20211.16|20091.16|20215.02|20095.02|20210.02|20090.02|10
1629432770000|2021-08-20 04:12:50|20210.89|20090.89|20209.28|20089.28|20210.89|20090.89|20208.37|20088.37|10
1629432780000|2021-08-20 04:13:00|20209.23|20089.23|20210.37|20090.37|20212.29|20092.29|20209.18|20089.18|10
1629432790000|2021-08-20 04:13:10|20209.79|20089.79|20204.91|20084.91|20209.79|20089.79|20204.91|20084.91|10
1629432800000|2021-08-20 04:13:20|20204.55|20084.55|20200.59|20080.59|20204.55|20084.55|20200.59|20080.59|10
1629432810000|2021-08-20 04:13:30|20200.58|20080.58|20198.96|20078.96|20200.71|20080.71|20198.68|20078.68|10
1629432820000|2021-08-20 04:13:40|20200.28|20080.28|20203.18|20083.18|20203.46|20083.46|20199.06|20079.06|10
1629432830000|2021-08-20 04:13:50|20202.6|20082.6|20206.46|20086.46|20206.46|20086.46|20202.6|20082.6|10
1629432840000|2021-08-20 04:14:00|20206.86|20086.86|20205.72|20085.72|20206.86|20086.86|20204.79|20084.79|10
1629432850000|2021-08-20 04:14:10|20207.2|20087.2|20203.77|20083.77|20207.25|20087.25|20203.73|20083.73|10
1629432860000|2021-08-20 04:14:20|20203.56|20083.56|20202.83|20082.83|20204.83|20084.83|20202.83|20082.83|9
1629432870000|2021-08-20 04:14:30|20202.7|20082.7|20202.98|20082.98|20204.34|20084.34|20202.7|20082.7|9
1629432880000|2021-08-20 04:14:40|20202.64|20082.64|20201.72|20081.72|20203.62|20083.62|20201.59|20081.59|10
1629432890000|2021-08-20 04:14:50|20201.88|20081.88|20201.34|20081.34|20201.99|20081.99|20201.34|20081.34|8
1629432900000|2021-08-20 04:15:00|20199.9|20079.9|20201.4|20081.4|20201.4|20081.4|20198.96|20078.96|9
1629432910000|2021-08-20 04:15:10|20201.81|20081.81|20204.14|20084.14|20204.78|20084.78|20201.81|20081.81|10
1629432920000|2021-08-20 04:15:20|20203.44|20083.44|20199.22|20079.22|20203.44|20083.44|20199.22|20079.22|10
1629432930000|2021-08-20 04:15:30|20199.44|20079.44|20202.6|20082.6|20202.6|20082.6|20199.44|20079.44|10
1629432940000|2021-08-20 04:15:40|20203.78|20083.78|20209.01|20089.01|20209.01|20089.01|20203.78|20083.78|10
1629432950000|2021-08-20 04:15:50|20209.96|20089.96|20213.97|20093.97|20213.97|20093.97|20209.96|20089.96|9
1629432960000|2021-08-20 04:16:00|20214.81|20094.81|20216.7|20096.7|20218.33|20098.33|20214.81|20094.81|10
1629432970000|2021-08-20 04:16:10|20217.25|20097.25|20224.69|20104.69|20224.69|20104.69|20217.23|20097.23|9
1629432980000|2021-08-20 04:16:20|20227.83|20107.83|20230.68|20110.68|20230.8|20110.8|20227.83|20107.83|10
1629432990000|2021-08-20 04:16:30|20230.53|20110.53|20229.07|20109.07|20230.53|20110.53|20228.99|20108.99|9
1629433000000|2021-08-20 04:16:40|20229.34|20109.34|20229.68|20109.68|20230.24|20110.24|20229.34|20109.34|9
1629433010000|2021-08-20 04:16:50|20228.72|20108.72|20229.49|20109.49|20229.58|20109.58|20228.72|20108.72|10
1629433020000|2021-08-20 04:17:00|20230.11|20110.11|20233.13|20113.13|20233.13|20113.13|20230.11|20110.11|10
1629433030000|2021-08-20 04:17:10|20233.24|20113.24|20233.47|20113.47|20233.47|20113.47|20231.95|20111.95|9
1629433040000|2021-08-20 04:17:20|20233.37|20113.37|20231.04|20111.04|20233.37|20113.37|20231.04|20111.04|9
1629433050000|2021-08-20 04:17:30|20230.54|20110.54|20231.22|20111.22|20231.37|20111.37|20230.4|20110.4|10
1629433060000|2021-08-20 04:17:40|20231.35|20111.35|20236.74|20116.74|20236.74|20116.74|20231.35|20111.35|10
1629433070000|2021-08-20 04:17:50|20237.99|20117.99|20243.23|20123.23|20243.23|20123.23|20237.99|20117.99|8
1629433080000|2021-08-20 04:18:00|20244.12|20124.12|20244|20124|20246.04|20126.04|20244|20124|10
1629433090000|2021-08-20 04:18:10|20245.3|20125.3|20244.79|20124.79|20245.3|20125.3|20244.75|20124.75|10
1629433100000|2021-08-20 04:18:20|20245.39|20125.39|20246.17|20126.17|20247.06|20127.06|20245.39|20125.39|10
1629433110000|2021-08-20 04:18:30|20246.62|20126.62|20252.93|20132.93|20252.93|20132.93|20246.62|20126.62|10
1629433120000|2021-08-20 04:18:40|20253.43|20133.43|20253.01|20133.01|20253.81|20133.81|20252.42|20132.42|9
1629433130000|2021-08-20 04:18:50|20253|20133|20255.21|20135.21|20256|20136|20253|20133|9
1629433140000|2021-08-20 04:19:00|20255.37|20135.37|20256.58|20136.58|20257.66|20137.66|20255.37|20135.37|10
1629433150000|2021-08-20 04:19:10|20257.7|20137.7|20258.02|20138.02|20258.64|20138.64|20256.64|20136.64|10
1629433160000|2021-08-20 04:19:20|20258.43|20138.43|20261.12|20141.12|20261.12|20141.12|20258.43|20138.43|10
1629433170000|2021-08-20 04:19:30|20262.67|20142.67|20259.61|20139.61|20264.16|20144.16|20258.75|20138.75|10
1629433180000|2021-08-20 04:19:40|20259.55|20139.55|20259.83|20139.83|20261.6|20141.6|20259.37|20139.37|9
1629433190000|2021-08-20 04:19:50|20259.96|20139.96|20261.33|20141.33|20261.56|20141.56|20259.78|20139.78|10
1629433200000|2021-08-20 04:20:00|20261.35|20141.35|20258.33|20138.33|20261.35|20141.35|20258.33|20138.33|10
1629433210000|2021-08-20 04:20:10|20257.94|20137.94|20255.84|20135.84|20259.94|20139.94|20255.81|20135.81|10
1629433220000|2021-08-20 04:20:20|20256.26|20136.26|20252.3|20132.3|20256.26|20136.26|20252.3|20132.3|9
1629433230000|2021-08-20 04:20:30|20253.41|20133.41|20252.27|20132.27|20253.41|20133.41|20250.56|20130.56|10
1629433240000|2021-08-20 04:20:40|20252.21|20132.21|20251.62|20131.62|20252.28|20132.28|20250.91|20130.91|9
1629433250000|2021-08-20 04:20:50|20250.41|20130.41|20249.28|20129.28|20250.5|20130.5|20248.72|20128.72|10
1629433260000|2021-08-20 04:21:00|20248.89|20128.89|20249.58|20129.58|20250.49|20130.49|20248.89|20128.89|10
1629433270000|2021-08-20 04:21:10|20248.43|20128.43|20251.05|20131.05|20251.05|20131.05|20248.43|20128.43|10
1629433280000|2021-08-20 04:21:20|20250.96|20130.96|20244.8|20124.8|20250.96|20130.96|20244.8|20124.8|10
1629433290000|2021-08-20 04:21:30|20244.44|20124.44|20241.81|20121.81|20244.44|20124.44|20240.71|20120.71|10
1629433300000|2021-08-20 04:21:40|20241.79|20121.79|20239.87|20119.87|20242.64|20122.64|20239.87|20119.87|10
1629433310000|2021-08-20 04:21:50|20239.97|20119.97|20240.83|20120.83|20241.32|20121.32|20239.97|20119.97|10
1629433320000|2021-08-20 04:22:00|20240.48|20120.48|20236.04|20116.04|20240.56|20120.56|20235.91|20115.91|10
1629433330000|2021-08-20 04:22:10|20235.99|20115.99|20236.35|20116.35|20236.88|20116.88|20235.89|20115.89|10
1629433340000|2021-08-20 04:22:20|20236.41|20116.41|20238.12|20118.12|20238.12|20118.12|20234.96|20114.96|10
1629433350000|2021-08-20 04:22:30|20238.02|20118.02|20239.37|20119.37|20239.46|20119.46|20237.28|20117.28|9
1629433360000|2021-08-20 04:22:40|20240.28|20120.28|20240.45|20120.45|20240.95|20120.95|20239.5|20119.5|10
1629433370000|2021-08-20 04:22:50|20240.7|20120.7|20239.09|20119.09|20240.7|20120.7|20239.06|20119.06|9
1629433380000|2021-08-20 04:23:00|20239.14|20119.14|20241.22|20121.22|20241.76|20121.76|20239.14|20119.14|10
1629433390000|2021-08-20 04:23:10|20240.94|20120.94|20239.93|20119.93|20240.94|20120.94|20238.18|20118.18|9
1629433400000|2021-08-20 04:23:20|20242.61|20122.61|20246.15|20126.15|20246.29|20126.29|20241.77|20121.77|9
1629433410000|2021-08-20 04:23:30|20245.95|20125.95|20244.79|20124.79|20245.95|20125.95|20244.35|20124.35|9
1629433420000|2021-08-20 04:23:40|20244.84|20124.84|20244.27|20124.27|20244.84|20124.84|20243.82|20123.82|10
1629433430000|2021-08-20 04:23:50|20244.39|20124.39|20244.35|20124.35|20244.72|20124.72|20244.19|20124.19|10
1629433440000|2021-08-20 04:24:00|20245.22|20125.22|20247.97|20127.97|20247.97|20127.97|20245.22|20125.22|10
1629433450000|2021-08-20 04:24:10|20247.63|20127.63|20248.44|20128.44|20248.58|20128.58|20247.42|20127.42|10
1629433460000|2021-08-20 04:24:20|20248.8|20128.8|20252.48|20132.48|20252.48|20132.48|20248.22|20128.22|10
1629433470000|2021-08-20 04:24:30|20252.53|20132.53|20255.28|20135.28|20255.28|20135.28|20252.53|20132.53|10
1629433480000|2021-08-20 04:24:40|20255.27|20135.27|20256.81|20136.81|20256.81|20136.81|20254.97|20134.97|10
1629433490000|2021-08-20 04:24:50|20256.48|20136.48|20251.71|20131.71|20256.72|20136.72|20251.71|20131.71|10
1629433500000|2021-08-20 04:25:00|20250.56|20130.56|20249.68|20129.68|20250.98|20130.98|20249.68|20129.68|10
1629433510000|2021-08-20 04:25:10|20249.55|20129.55|20249.52|20129.52|20249.55|20129.55|20248.25|20128.25|9
1629433520000|2021-08-20 04:25:20|20249.82|20129.82|20245.56|20125.56|20249.82|20129.82|20245.56|20125.56|9
1629433530000|2021-08-20 04:25:30|20245.53|20125.53|20243.16|20123.16|20245.53|20125.53|20243.15|20123.15|8
1629433540000|2021-08-20 04:25:40|20243.23|20123.23|20242.6|20122.6|20244.06|20124.06|20242.45|20122.45|9
1629433550000|2021-08-20 04:25:50|20242.14|20122.14|20240.24|20120.24|20242.14|20122.14|20240.24|20120.24|10
1629433560000|2021-08-20 04:26:00|20239.84|20119.84|20235.87|20115.87|20239.84|20119.84|20235.87|20115.87|8
1629433570000|2021-08-20 04:26:10|20235.45|20115.45|20234.91|20114.91|20236.13|20116.13|20234.74|20114.74|9
1629433580000|2021-08-20 04:26:20|20234.57|20114.57|20234.54|20114.54|20234.86|20114.86|20233.61|20113.61|10
1629433590000|2021-08-20 04:26:30|20234.55|20114.55|20231.25|20111.25|20234.55|20114.55|20231.25|20111.25|9
1629433600000|2021-08-20 04:26:40|20231.21|20111.21|20232.03|20112.03|20232.3|20112.3|20230.79|20110.79|9
1629433610000|2021-08-20 04:26:50|20232.09|20112.09|20232.1|20112.1|20232.19|20112.19|20232.02|20112.02|6
1629433620000|2021-08-20 04:27:00|20231.95|20111.95|20229.42|20109.42|20232.18|20112.18|20229.42|20109.42|9
1629433630000|2021-08-20 04:27:10|20230.2|20110.2|20227.76|20107.76|20230.2|20110.2|20227.53|20107.53|10
1629433640000|2021-08-20 04:27:20|20228.05|20108.05|20227.01|20107.01|20228.05|20108.05|20226.76|20106.76|10
1629433650000|2021-08-20 04:27:30|20227.16|20107.16|20224.26|20104.26|20227.27|20107.27|20224.26|20104.26|10
1629433660000|2021-08-20 04:27:40|20224.6|20104.6|20225.64|20105.64|20225.97|20105.97|20224.6|20104.6|9
1629433670000|2021-08-20 04:27:50|20225.44|20105.44|20219.79|20099.79|20225.44|20105.44|20219.71|20099.71|10
1629433680000|2021-08-20 04:28:00|20219.99|20099.99|20219.32|20099.32|20219.99|20099.99|20218.94|20098.94|9
1629433690000|2021-08-20 04:28:10|20219.25|20099.25|20222.53|20102.53|20222.74|20102.74|20219.25|20099.25|10
1629433700000|2021-08-20 04:28:20|20222.77|20102.77|20225.39|20105.39|20225.79|20105.79|20222.77|20102.77|9
1629433710000|2021-08-20 04:28:30|20225.02|20105.02|20223|20103|20225.37|20105.37|20222.95|20102.95|9
1629433720000|2021-08-20 04:28:40|20223.01|20103.01|20226.43|20106.43|20226.69|20106.69|20223.01|20103.01|9
1629433730000|2021-08-20 04:28:50|20226.33|20106.33|20226.02|20106.02|20227.11|20107.11|20226|20106|10
1629433740000|2021-08-20 04:29:00|20225.86|20105.86|20221|20101|20225.86|20105.86|20221|20101|10
1629433750000|2021-08-20 04:29:10|20221.45|20101.45|20223.18|20103.18|20223.27|20103.27|20220.38|20100.38|10
1629433760000|2021-08-20 04:29:20|20223.36|20103.36|20223.49|20103.49|20223.55|20103.55|20223.16|20103.16|9
1629433770000|2021-08-20 04:29:30|20223.48|20103.48|20221.11|20101.11|20223.48|20103.48|20219.93|20099.93|9
1629433780000|2021-08-20 04:29:40|20221.21|20101.21|20224.17|20104.17|20224.25|20104.25|20221.21|20101.21|10
1629433790000|2021-08-20 04:29:50|20224.13|20104.13|20220.75|20100.75|20225.09|20105.09|20220.75|20100.75|10
1629433800000|2021-08-20 04:30:00|20221.09|20101.09|20218.14|20098.14|20221.09|20101.09|20218.04|20098.04|9
1629433810000|2021-08-20 04:30:10|20216.11|20096.11|20210.86|20090.86|20216.11|20096.11|20210.86|20090.86|10
1629433820000|2021-08-20 04:30:20|20210.21|20090.21|20205.87|20085.87|20210.21|20090.21|20205.78|20085.78|10
1629433830000|2021-08-20 04:30:30|20205.62|20085.62|20205.92|20085.92|20206.18|20086.18|20205.27|20085.27|10
1629433840000|2021-08-20 04:30:40|20206.64|20086.64|20209.83|20089.83|20209.83|20089.83|20206.59|20086.59|10
1629433850000|2021-08-20 04:30:50|20211.19|20091.19|20213.56|20093.56|20214.38|20094.38|20211.19|20091.19|9
1629433860000|2021-08-20 04:31:00|20215.3|20095.3|20224.91|20104.91|20224.91|20104.91|20215.3|20095.3|10
1629433870000|2021-08-20 04:31:10|20226.81|20106.81|20228.58|20108.58|20229.33|20109.33|20224.65|20104.65|10
1629433880000|2021-08-20 04:31:20|20228.54|20108.54|20228.64|20108.64|20229.53|20109.53|20228.54|20108.54|9
1629433890000|2021-08-20 04:31:30|20229.56|20109.56|20226.89|20106.89|20229.69|20109.69|20226.89|20106.89|8
1629433900000|2021-08-20 04:31:40|20226.27|20106.27|20226.92|20106.92|20227.31|20107.31|20226.27|20106.27|10
1629433910000|2021-08-20 04:31:50|20227.13|20107.13|20225.65|20105.65|20227.25|20107.25|20225.65|20105.65|7
1629433920000|2021-08-20 04:32:00|20225.27|20105.27|20224.95|20104.95|20225.47|20105.47|20224.95|20104.95|10
1629433930000|2021-08-20 04:32:10|20224.96|20104.96|20225.7|20105.7|20225.7|20105.7|20223.98|20103.98|10
1629433940000|2021-08-20 04:32:20|20225.94|20105.94|20233.84|20113.84|20233.84|20113.84|20225.94|20105.94|10
1629433950000|2021-08-20 04:32:30|20235.13|20115.13|20240.71|20120.71|20240.71|20120.71|20235.13|20115.13|10
1629433960000|2021-08-20 04:32:40|20240.88|20120.88|20247.14|20127.14|20247.14|20127.14|20240.88|20120.88|9
1629433970000|2021-08-20 04:32:50|20247.47|20127.47|20252.4|20132.4|20252.4|20132.4|20247.47|20127.47|9
1629433980000|2021-08-20 04:33:00|20252.43|20132.43|20252.96|20132.96|20254.52|20134.52|20251.55|20131.55|10
1629433990000|2021-08-20 04:33:10|20252.5|20132.5|20255.18|20135.18|20255.18|20135.18|20251.89|20131.89|10
1629434000000|2021-08-20 04:33:20|20253.88|20133.88|20259.4|20139.4|20259.63|20139.63|20253.88|20133.88|10
1629434010000|2021-08-20 04:33:30|20259.74|20139.74|20259.61|20139.61|20259.74|20139.74|20257.58|20137.58|10
1629434020000|2021-08-20 04:33:40|20259.76|20139.76|20260.13|20140.13|20261.3|20141.3|20259.75|20139.75|9
1629434030000|2021-08-20 04:33:50|20259.63|20139.63|20257.44|20137.44|20259.63|20139.63|20257.38|20137.38|10
1629434040000|2021-08-20 04:34:00|20258.62|20138.62|20260.31|20140.31|20260.31|20140.31|20257.96|20137.96|8
1629434050000|2021-08-20 04:34:10|20259.85|20139.85|20258.1|20138.1|20259.85|20139.85|20257.58|20137.58|10
1629434060000|2021-08-20 04:34:20|20257.67|20137.67|20254.06|20134.06|20257.75|20137.75|20253.93|20133.93|9
1629434070000|2021-08-20 04:34:30|20253.36|20133.36|20251.71|20131.71|20253.36|20133.36|20251.34|20131.34|9
1629434080000|2021-08-20 04:34:40|20251.51|20131.51|20250.88|20130.88|20251.51|20131.51|20250.19|20130.19|8
1629434090000|2021-08-20 04:34:50|20248.99|20128.99|20248.92|20128.92|20249|20129|20248.87|20128.87|8
1629434100000|2021-08-20 04:35:00|20249.22|20129.22|20246.01|20126.01|20249.51|20129.51|20246.01|20126.01|9
1629434110000|2021-08-20 04:35:10|20244.83|20124.83|20241.37|20121.37|20246.35|20126.35|20241.37|20121.37|10
1629434120000|2021-08-20 04:35:20|20239.82|20119.82|20235.2|20115.2|20239.99|20119.99|20234.87|20114.87|10
1629434130000|2021-08-20 04:35:30|20234.89|20114.89|20238.56|20118.56|20238.56|20118.56|20234.89|20114.89|10
1629434140000|2021-08-20 04:35:40|20239.32|20119.32|20237.48|20117.48|20240.59|20120.59|20237.48|20117.48|10
1629434150000|2021-08-20 04:35:50|20237.39|20117.39|20232.58|20112.58|20237.39|20117.39|20232.58|20112.58|9
1629434160000|2021-08-20 04:36:00|20231.99|20111.99|20230.08|20110.08|20231.99|20111.99|20230.08|20110.08|10
1629434170000|2021-08-20 04:36:10|20229.5|20109.5|20226.95|20106.95|20229.82|20109.82|20225.74|20105.74|10
1629434180000|2021-08-20 04:36:20|20226.54|20106.54|20224.31|20104.31|20226.54|20106.54|20223.63|20103.63|9
1629434190000|2021-08-20 04:36:30|20223.34|20103.34|20218.33|20098.33|20223.34|20103.34|20218.33|20098.33|9
1629434200000|2021-08-20 04:36:40|20217.62|20097.62|20218.78|20098.78|20218.97|20098.97|20217.21|20097.21|10
1629434210000|2021-08-20 04:36:50|20218.88|20098.88|20218.91|20098.91|20218.91|20098.91|20218.21|20098.21|7
1629434220000|2021-08-20 04:37:00|20217.65|20097.65|20217.58|20097.58|20218.91|20098.91|20217.58|20097.58|8
1629434230000|2021-08-20 04:37:10|20217.78|20097.78|20217.99|20097.99|20218.01|20098.01|20217.51|20097.51|8
1629434240000|2021-08-20 04:37:20|20217.96|20097.96|20217.1|20097.1|20218.29|20098.29|20217.1|20097.1|8
1629434250000|2021-08-20 04:37:30|20216.75|20096.75|20212.6|20092.6|20216.75|20096.75|20212.6|20092.6|8
1629434260000|2021-08-20 04:37:40|20212.69|20092.69|20210.96|20090.96|20212.69|20092.69|20210.96|20090.96|8
1629434270000|2021-08-20 04:37:50|20210.94|20090.94|20209.16|20089.16|20210.94|20090.94|20207.91|20087.91|10
1629434280000|2021-08-20 04:38:00|20208.15|20088.15|20205.79|20085.79|20208.15|20088.15|20205.79|20085.79|7
1629434290000|2021-08-20 04:38:10|20205.63|20085.63|20205.39|20085.39|20205.63|20085.63|20204.86|20084.86|10
1629434300000|2021-08-20 04:38:20|20205.37|20085.37|20204.41|20084.41|20205.58|20085.58|20204.22|20084.22|9
1629434310000|2021-08-20 04:38:30|20205.26|20085.26|20210.34|20090.34|20210.34|20090.34|20205.26|20085.26|10
1629434320000|2021-08-20 04:38:40|20210.54|20090.54|20214.06|20094.06|20214.06|20094.06|20210.48|20090.48|10
1629434330000|2021-08-20 04:38:50|20214.72|20094.72|20217.21|20097.21|20217.54|20097.54|20214.56|20094.56|10
1629434340000|2021-08-20 04:39:00|20217.83|20097.83|20220.57|20100.57|20220.57|20100.57|20217.83|20097.83|10
1629434350000|2021-08-20 04:39:10|20221.19|20101.19|20220.46|20100.46|20222.22|20102.22|20220.46|20100.46|10
1629434360000|2021-08-20 04:39:20|20220.24|20100.24|20221.61|20101.61|20221.61|20101.61|20219.91|20099.91|10
1629434370000|2021-08-20 04:39:30|20221.5|20101.5|20221.67|20101.67|20222.16|20102.16|20221.5|20101.5|9
1629434380000|2021-08-20 04:39:40|20221.84|20101.84|20226.49|20106.49|20226.49|20106.49|20221.84|20101.84|10
1629434390000|2021-08-20 04:39:50|20226.55|20106.55|20234.34|20114.34|20234.34|20114.34|20226.55|20106.55|10
1629434400000|2021-08-20 04:40:00|20233.9|20113.9|20237.98|20117.98|20238.22|20118.22|20233.27|20113.27|10
1629434410000|2021-08-20 04:40:10|20237.84|20117.84|20235.55|20115.55|20237.84|20117.84|20235.55|20115.55|9
1629434420000|2021-08-20 04:40:20|20235.76|20115.76|20233.46|20113.46|20235.76|20115.76|20232.93|20112.93|10
1629434430000|2021-08-20 04:40:30|20233.85|20113.85|20233.5|20113.5|20234.73|20114.73|20233.21|20113.21|9
1629434440000|2021-08-20 04:40:40|20233.6|20113.6|20231.55|20111.55|20233.6|20113.6|20231.55|20111.55|10
1629434450000|2021-08-20 04:40:50|20231.45|20111.45|20228.52|20108.52|20231.45|20111.45|20228.44|20108.44|9
1629434460000|2021-08-20 04:41:00|20229.28|20109.28|20233.48|20113.48|20233.55|20113.55|20229.28|20109.28|10
1629434470000|2021-08-20 04:41:10|20233.67|20113.67|20235.74|20115.74|20235.74|20115.74|20233.18|20113.18|9
1629434480000|2021-08-20 04:41:20|20235.76|20115.76|20242.87|20122.87|20242.87|20122.87|20235.76|20115.76|10
1629434490000|2021-08-20 04:41:30|20242.88|20122.88|20248.52|20128.52|20248.52|20128.52|20242.88|20122.88|10
1629434500000|2021-08-20 04:41:40|20249.38|20129.38|20248.97|20128.97|20249.38|20129.38|20248.97|20128.97|10
1629434510000|2021-08-20 04:41:50|20249.34|20129.34|20253.61|20133.61|20253.61|20133.61|20249.34|20129.34|10
1629434520000|2021-08-20 04:42:00|20253.39|20133.39|20258.57|20138.57|20260.67|20140.67|20253.39|20133.39|10
1629434530000|2021-08-20 04:42:10|20258.94|20138.94|20258|20138|20259.44|20139.44|20257.12|20137.12|10
1629434540000|2021-08-20 04:42:20|20258.85|20138.85|20261.02|20141.02|20261.92|20141.92|20258.76|20138.76|10
1629434550000|2021-08-20 04:42:30|20260.29|20140.29|20268.4|20148.4|20268.4|20148.4|20259.1|20139.1|10
1629434560000|2021-08-20 04:42:40|20267.9|20147.9|20271.96|20151.96|20274.94|20154.94|20267.9|20147.9|10
1629434570000|2021-08-20 04:42:50|20272.51|20152.51|20272.55|20152.55|20273.92|20153.92|20272.4|20152.4|10
1629434580000|2021-08-20 04:43:00|20273.04|20153.04|20272.72|20152.72|20273.63|20153.63|20272.71|20152.71|10
1629434590000|2021-08-20 04:43:10|20272.74|20152.74|20274.57|20154.57|20275.6|20155.6|20272.74|20152.74|10
1629434600000|2021-08-20 04:43:20|20274.64|20154.64|20270.36|20150.36|20274.9|20154.9|20270.36|20150.36|9
1629434610000|2021-08-20 04:43:30|20271|20151|20265.61|20145.61|20271.09|20151.09|20265.61|20145.61|10
1629434620000|2021-08-20 04:43:40|20265.3|20145.3|20268.14|20148.14|20268.14|20148.14|20264.64|20144.64|10
1629434630000|2021-08-20 04:43:50|20268.17|20148.17|20274.63|20154.63|20274.63|20154.63|20268.17|20148.17|10
1629434640000|2021-08-20 04:44:00|20274.7|20154.7|20273.46|20153.46|20274.7|20154.7|20273.03|20153.03|9
1629434650000|2021-08-20 04:44:10|20272.16|20152.16|20270.59|20150.59|20272.3|20152.3|20269.79|20149.79|10
1629434660000|2021-08-20 04:44:20|20271.59|20151.59|20272.76|20152.76|20273.72|20153.72|20271.59|20151.59|9
1629434670000|2021-08-20 04:44:30|20273.1|20153.1|20273.77|20153.77|20273.77|20153.77|20272.88|20152.88|8
1629434680000|2021-08-20 04:44:40|20273.81|20153.81|20276|20156|20276|20156|20273.76|20153.76|9
1629434690000|2021-08-20 04:44:50|20276.31|20156.31|20278.77|20158.77|20278.77|20158.77|20276.31|20156.31|8
1629434700000|2021-08-20 04:45:00|20279|20159|20280.25|20160.25|20280.25|20160.25|20278.71|20158.71|8
1629434710000|2021-08-20 04:45:10|20281.03|20161.03|20287.21|20167.21|20287.67|20167.67|20281.03|20161.03|10
1629434720000|2021-08-20 04:45:20|20287.17|20167.17|20283.74|20163.74|20287.17|20167.17|20283.46|20163.46|10
1629434730000|2021-08-20 04:45:30|20283.84|20163.84|20281.5|20161.5|20283.84|20163.84|20281.5|20161.5|10
1629434740000|2021-08-20 04:45:40|20281.66|20161.66|20280.62|20160.62|20281.66|20161.66|20280.62|20160.62|9
1629434750000|2021-08-20 04:45:50|20280.74|20160.74|20280.03|20160.03|20280.74|20160.74|20279.88|20159.88|9
1629434760000|2021-08-20 04:46:00|20279.59|20159.59|20279.32|20159.32|20280.1|20160.1|20278.83|20158.83|10
1629434770000|2021-08-20 04:46:10|20279.1|20159.1|20279.44|20159.44|20279.49|20159.49|20279.08|20159.08|10
1629434780000|2021-08-20 04:46:20|20279.32|20159.32|20277.28|20157.28|20279.68|20159.68|20277.28|20157.28|10
1629434790000|2021-08-20 04:46:30|20275.84|20155.84|20275.09|20155.09|20276.05|20156.05|20274.37|20154.37|10
1629434800000|2021-08-20 04:46:40|20274.39|20154.39|20274.29|20154.29|20274.47|20154.47|20273.59|20153.59|10
1629434810000|2021-08-20 04:46:50|20272.76|20152.76|20276.03|20156.03|20276.03|20156.03|20272.76|20152.76|10
1629434820000|2021-08-20 04:47:00|20275.56|20155.56|20274.25|20154.25|20275.56|20155.56|20274.25|20154.25|9
1629434830000|2021-08-20 04:47:10|20274.26|20154.26|20270.73|20150.73|20274.26|20154.26|20270.73|20150.73|10
1629434840000|2021-08-20 04:47:20|20269.46|20149.46|20265.01|20145.01|20269.46|20149.46|20264.92|20144.92|10
1629434850000|2021-08-20 04:47:30|20264.85|20144.85|20265.48|20145.48|20265.48|20145.48|20263.45|20143.45|8
1629434860000|2021-08-20 04:47:40|20265.82|20145.82|20265.76|20145.76|20265.96|20145.96|20265.03|20145.03|9
1629434870000|2021-08-20 04:47:50|20265.86|20145.86|20262.72|20142.72|20266.32|20146.32|20262.56|20142.56|10
1629434880000|2021-08-20 04:48:00|20262.5|20142.5|20261.59|20141.59|20262.5|20142.5|20261.12|20141.12|10
1629434890000|2021-08-20 04:48:10|20261.61|20141.61|20260.97|20140.97|20262.87|20142.87|20260.97|20140.97|10
1629434900000|2021-08-20 04:48:20|20260.94|20140.94|20261.9|20141.9|20261.9|20141.9|20260.61|20140.61|10
1629434910000|2021-08-20 04:48:30|20263.16|20143.16|20263.57|20143.57|20263.57|20143.57|20263.15|20143.15|8
1629434920000|2021-08-20 04:48:40|20263.59|20143.59|20263.94|20143.94|20265.46|20145.46|20263.59|20143.59|9
1629434930000|2021-08-20 04:48:50|20262.95|20142.95|20265.13|20145.13|20265.39|20145.39|20262.95|20142.95|10
1629434940000|2021-08-20 04:49:00|20263.75|20143.75|20263.46|20143.46|20264|20144|20263.46|20143.46|10
1629434950000|2021-08-20 04:49:10|20263.08|20143.08|20263.47|20143.47|20263.66|20143.66|20262.43|20142.43|10
1629434960000|2021-08-20 04:49:20|20263.12|20143.12|20263.89|20143.89|20263.98|20143.98|20262.69|20142.69|8
1629434970000|2021-08-20 04:49:30|20262.68|20142.68|20265.08|20145.08|20265.08|20145.08|20262.68|20142.68|9
1629434980000|2021-08-20 04:49:40|20266.24|20146.24|20275.52|20155.52|20275.71|20155.71|20266.24|20146.24|10
1629434990000|2021-08-20 04:49:50|20274.4|20154.4|20273|20153|20274.6|20154.6|20272.94|20152.94|10
1629435000000|2021-08-20 04:50:00|20272.67|20152.67|20273.31|20153.31|20273.31|20153.31|20270.86|20150.86|10
1629435010000|2021-08-20 04:50:10|20274.76|20154.76|20284.59|20164.59|20284.59|20164.59|20274.76|20154.76|10
1629435020000|2021-08-20 04:50:20|20285.9|20165.9|20290.76|20170.76|20290.76|20170.76|20285.49|20165.49|10
1629435030000|2021-08-20 04:50:30|20292.81|20172.81|20295.57|20175.57|20295.57|20175.57|20292.81|20172.81|10
1629435040000|2021-08-20 04:50:40|20295.03|20175.03|20291.14|20171.14|20295.12|20175.12|20291.14|20171.14|9
1629435050000|2021-08-20 04:50:50|20290.41|20170.41|20296.35|20176.35|20296.35|20176.35|20290.31|20170.31|10
1629435060000|2021-08-20 04:51:00|20297.3|20177.3|20297.19|20177.19|20301.11|20181.11|20297.02|20177.02|10
1629435070000|2021-08-20 04:51:10|20297.82|20177.82|20303.53|20183.53|20303.53|20183.53|20297.82|20177.82|10
1629435080000|2021-08-20 04:51:20|20303.95|20183.95|20308.06|20188.06|20308.06|20188.06|20303.29|20183.29|10
1629435090000|2021-08-20 04:51:30|20308.4|20188.4|20304.16|20184.16|20308.86|20188.86|20304.16|20184.16|10
1629435100000|2021-08-20 04:51:40|20304.4|20184.4|20312.46|20192.46|20312.46|20192.46|20304.4|20184.4|7
1629435110000|2021-08-20 04:51:50|20315.73|20195.73|20338.38|20218.38|20338.78|20218.78|20315.73|20195.73|10
1629435120000|2021-08-20 04:52:00|20339.43|20219.43|20337.44|20217.44|20342.07|20222.07|20337.3|20217.3|10
1629435130000|2021-08-20 04:52:10|20337.82|20217.82|20345.23|20225.23|20346.1|20226.1|20337.82|20217.82|10
1629435140000|2021-08-20 04:52:20|20344.53|20224.53|20350.21|20230.21|20350.21|20230.21|20344.53|20224.53|10
1629435150000|2021-08-20 04:52:30|20350.19|20230.19|20347.49|20227.49|20350.19|20230.19|20342.52|20222.52|10
1629435160000|2021-08-20 04:52:40|20349.04|20229.04|20347.11|20227.11|20349.11|20229.11|20343.76|20223.76|10
1629435170000|2021-08-20 04:52:50|20347.78|20227.78|20347.72|20227.72|20352.22|20232.22|20347.47|20227.47|10
1629435180000|2021-08-20 04:53:00|20347.59|20227.59|20351.03|20231.03|20351.2|20231.2|20346.84|20226.84|10
1629435190000|2021-08-20 04:53:10|20349.43|20229.43|20354.18|20234.18|20354.18|20234.18|20349.43|20229.43|10
1629435200000|2021-08-20 04:53:20|20354.52|20234.52|20353.36|20233.36|20355.26|20235.26|20353.36|20233.36|9
1629435210000|2021-08-20 04:53:30|20352.55|20232.55|20354.13|20234.13|20355.17|20235.17|20352.55|20232.55|10
1629435220000|2021-08-20 04:53:40|20354|20234|20352.28|20232.28|20354|20234|20350.18|20230.18|10
1629435230000|2021-08-20 04:53:50|20352.23|20232.23|20351.69|20231.69|20352.36|20232.36|20351.69|20231.69|10
1629435240000|2021-08-20 04:54:00|20351.39|20231.39|20349.31|20229.31|20351.66|20231.66|20349.31|20229.31|10
1629435250000|2021-08-20 04:54:10|20348.99|20228.99|20349.12|20229.12|20350.2|20230.2|20348.13|20228.13|10
1629435260000|2021-08-20 04:54:20|20349.33|20229.33|20354.64|20234.64|20354.82|20234.82|20349.33|20229.33|10
1629435270000|2021-08-20 04:54:30|20354.29|20234.29|20350.72|20230.72|20355.71|20235.71|20350.18|20230.18|10
1629435280000|2021-08-20 04:54:40|20352.39|20232.39|20353.35|20233.35|20353.35|20233.35|20349.59|20229.59|10
1629435290000|2021-08-20 04:54:50|20353.39|20233.39|20350.06|20230.06|20353.57|20233.57|20350.05|20230.05|8
1629435300000|2021-08-20 04:55:00|20350.83|20230.83|20345.55|20225.55|20351.77|20231.77|20345.55|20225.55|10
1629435310000|2021-08-20 04:55:10|20344.71|20224.71|20343.71|20223.71|20344.71|20224.71|20340.83|20220.83|10
1629435320000|2021-08-20 04:55:20|20341.25|20221.25|20340.61|20220.61|20341.3|20221.3|20339.39|20219.39|10
1629435330000|2021-08-20 04:55:30|20339.73|20219.73|20333.04|20213.04|20339.73|20219.73|20332.93|20212.93|10
1629435340000|2021-08-20 04:55:40|20333.29|20213.29|20329.74|20209.74|20333.29|20213.29|20328.93|20208.93|10
1629435350000|2021-08-20 04:55:50|20330.11|20210.11|20326.86|20206.86|20330.11|20210.11|20326.86|20206.86|9
1629435360000|2021-08-20 04:56:00|20328.84|20208.84|20335.45|20215.45|20335.45|20215.45|20328.84|20208.84|10
1629435370000|2021-08-20 04:56:10|20336.05|20216.05|20331.13|20211.13|20338.09|20218.09|20331.13|20211.13|10
1629435380000|2021-08-20 04:56:20|20331.38|20211.38|20331.63|20211.63|20331.63|20211.63|20328.29|20208.29|10
1629435390000|2021-08-20 04:56:30|20331.4|20211.4|20326.4|20206.4|20332.04|20212.04|20326.4|20206.4|10
1629435400000|2021-08-20 04:56:40|20324.66|20204.66|20325.28|20205.28|20326.75|20206.75|20322.71|20202.71|10
1629435410000|2021-08-20 04:56:50|20324.62|20204.62|20325.16|20205.16|20325.29|20205.29|20322.58|20202.58|10
1629435420000|2021-08-20 04:57:00|20325.21|20205.21|20323.59|20203.59|20325.26|20205.26|20322.68|20202.68|10
1629435430000|2021-08-20 04:57:10|20323.44|20203.44|20314.74|20194.74|20323.44|20203.44|20314.48|20194.48|10
1629435440000|2021-08-20 04:57:20|20315.37|20195.37|20316.83|20196.83|20317.85|20197.85|20313.6|20193.6|10
1629435450000|2021-08-20 04:57:30|20315.09|20195.09|20319.43|20199.43|20320.44|20200.44|20313.69|20193.69|10
1629435460000|2021-08-20 04:57:40|20318.85|20198.85|20320.91|20200.91|20320.91|20200.91|20317.9|20197.9|10
1629435470000|2021-08-20 04:57:50|20320.81|20200.81|20323.27|20203.27|20323.27|20203.27|20320.08|20200.08|10
1629435480000|2021-08-20 04:58:00|20323.43|20203.43|20325.16|20205.16|20326.76|20206.76|20323.43|20203.43|10
1629435490000|2021-08-20 04:58:10|20324.54|20204.54|20321.28|20201.28|20324.8|20204.8|20321.28|20201.28|10
1629435500000|2021-08-20 04:58:20|20321.75|20201.75|20321.79|20201.79|20321.79|20201.79|20320.24|20200.24|10
1629435510000|2021-08-20 04:58:30|20322.16|20202.16|20323.58|20203.58|20324.15|20204.15|20321.02|20201.02|10
1629435520000|2021-08-20 04:58:40|20322.43|20202.43|20324.65|20204.65|20325.03|20205.03|20322.43|20202.43|10
1629435530000|2021-08-20 04:58:50|20322.59|20202.59|20325.58|20205.58|20325.87|20205.87|20322.59|20202.59|10
1629435540000|2021-08-20 04:59:00|20326.35|20206.35|20323.06|20203.06|20326.57|20206.57|20323.06|20203.06|10
1629435550000|2021-08-20 04:59:10|20323.1|20203.1|20333.41|20213.41|20334.02|20214.02|20323.1|20203.1|10
1629435560000|2021-08-20 04:59:20|20333.37|20213.37|20332.41|20212.41|20333.73|20213.73|20331.16|20211.16|10
1629435570000|2021-08-20 04:59:30|20331.72|20211.72|20327.88|20207.88|20331.72|20211.72|20326.61|20206.61|10
1629435580000|2021-08-20 04:59:40|20327.09|20207.09|20329.45|20209.45|20329.45|20209.45|20327.09|20207.09|10
1629435590000|2021-08-20 04:59:50|20329.89|20209.89|20329.95|20209.95|20331.83|20211.83|20329.23|20209.23|10
1629435600000|2021-08-20 05:00:00|20330.1|20210.1|20322.66|20202.66|20330.21|20210.21|20321.19|20201.19|10
1629435610000|2021-08-20 05:00:10|20323.52|20203.52|20337.51|20217.51|20337.85|20217.85|20323.52|20203.52|10
1629435620000|2021-08-20 05:00:20|20336.66|20216.66|20332.86|20212.86|20337.72|20217.72|20331.72|20211.72|10
1629435630000|2021-08-20 05:00:30|20331.32|20211.32|20322.69|20202.69|20331.32|20211.32|20322.17|20202.17|10
1629435640000|2021-08-20 05:00:40|20321.47|20201.47|20321.49|20201.49|20323.31|20203.31|20320.43|20200.43|10
1629435650000|2021-08-20 05:00:50|20322.52|20202.52|20314.11|20194.11|20322.52|20202.52|20313.56|20193.56|10
1629435660000|2021-08-20 05:01:00|20314.8|20194.8|20310.04|20190.04|20314.8|20194.8|20310.04|20190.04|10
1629435670000|2021-08-20 05:01:10|20309.24|20189.24|20301.99|20181.99|20309.24|20189.24|20301.99|20181.99|10
1629435680000|2021-08-20 05:01:20|20301.84|20181.84|20302.75|20182.75|20302.75|20182.75|20300.81|20180.81|10
1629435690000|2021-08-20 05:01:30|20302.72|20182.72|20306.05|20186.05|20306.05|20186.05|20302.72|20182.72|10
1629435700000|2021-08-20 05:01:40|20307.55|20187.55|20308.39|20188.39|20308.42|20188.42|20307.19|20187.19|10
1629435710000|2021-08-20 05:01:50|20311.8|20191.8|20313.05|20193.05|20314|20194|20311.8|20191.8|10
1629435720000|2021-08-20 05:02:00|20313.92|20193.92|20316.73|20196.73|20319.01|20199.01|20313.92|20193.92|10
1629435730000|2021-08-20 05:02:10|20316.7|20196.7|20317.21|20197.21|20317.21|20197.21|20313.66|20193.66|10
1629435740000|2021-08-20 05:02:20|20316.89|20196.89|20318.19|20198.19|20318.34|20198.34|20316.89|20196.89|10
1629435750000|2021-08-20 05:02:30|20317.85|20197.85|20322.22|20202.22|20322.73|20202.73|20317.85|20197.85|10
1629435760000|2021-08-20 05:02:40|20323.62|20203.62|20321.1|20201.1|20323.62|20203.62|20319.47|20199.47|9
1629435770000|2021-08-20 05:02:50|20321.94|20201.94|20334.52|20214.52|20335.13|20215.13|20321.94|20201.94|10
1629435780000|2021-08-20 05:03:00|20334.58|20214.58|20332.92|20212.92|20337.21|20217.21|20332.92|20212.92|10
1629435790000|2021-08-20 05:03:10|20332.38|20212.38|20337.16|20217.16|20338.09|20218.09|20332.38|20212.38|10
1629435800000|2021-08-20 05:03:20|20337.66|20217.66|20337.06|20217.06|20339.7|20219.7|20336.33|20216.33|10
1629435810000|2021-08-20 05:03:30|20337.9|20217.9|20336.28|20216.28|20339.26|20219.26|20336.28|20216.28|9
1629435820000|2021-08-20 05:03:40|20336.58|20216.58|20343.83|20223.83|20344.87|20224.87|20336.58|20216.58|10
1629435830000|2021-08-20 05:03:50|20343.67|20223.67|20341.35|20221.35|20343.67|20223.67|20339.9|20219.9|10
1629435840000|2021-08-20 05:04:00|20340.83|20220.83|20339.97|20219.97|20343.06|20223.06|20339.13|20219.13|10
1629435850000|2021-08-20 05:04:10|20340.42|20220.42|20339.63|20219.63|20340.42|20220.42|20337.86|20217.86|10
1629435860000|2021-08-20 05:04:20|20337.88|20217.88|20322.87|20202.87|20337.88|20217.88|20322.87|20202.87|10
1629435870000|2021-08-20 05:04:30|20322.08|20202.08|20320.86|20200.86|20322.08|20202.08|20319.77|20199.77|10
1629435880000|2021-08-20 05:04:40|20321.49|20201.49|20315.38|20195.38|20321.49|20201.49|20315.38|20195.38|10
1629435890000|2021-08-20 05:04:50|20313.75|20193.75|20314.36|20194.36|20314.36|20194.36|20311.18|20191.18|10
1629435900000|2021-08-20 05:05:00|20313.76|20193.76|20302.98|20182.98|20313.76|20193.76|20302.98|20182.98|9
1629435910000|2021-08-20 05:05:10|20302.66|20182.66|20296.3|20176.3|20302.66|20182.66|20295.71|20175.71|10
1629435920000|2021-08-20 05:05:20|20293.74|20173.74|20297.21|20177.21|20297.65|20177.65|20292.27|20172.27|10
1629435930000|2021-08-20 05:05:30|20297.12|20177.12|20297.41|20177.41|20298.92|20178.92|20295.95|20175.95|10
1629435940000|2021-08-20 05:05:40|20296.56|20176.56|20292.67|20172.67|20296.56|20176.56|20292.67|20172.67|10
1629435950000|2021-08-20 05:05:50|20292.23|20172.23|20294.65|20174.65|20294.65|20174.65|20291.6|20171.6|10
1629435960000|2021-08-20 05:06:00|20294.21|20174.21|20282.73|20162.73|20295.43|20175.43|20282.73|20162.73|10
1629435970000|2021-08-20 05:06:10|20283.42|20163.42|20280.61|20160.61|20283.42|20163.42|20279.04|20159.04|10
1629435980000|2021-08-20 05:06:20|20276.87|20156.87|20279.97|20159.97|20283.13|20163.13|20276.87|20156.87|10
1629435990000|2021-08-20 05:06:30|20280.57|20160.57|20277.36|20157.36|20280.75|20160.75|20277.36|20157.36|10
1629436000000|2021-08-20 05:06:40|20276.73|20156.73|20271.22|20151.22|20276.73|20156.73|20267.98|20147.98|10
1629436010000|2021-08-20 05:06:50|20270.77|20150.77|20269.49|20149.49|20271.04|20151.04|20268.5|20148.5|10
1629436020000|2021-08-20 05:07:00|20271.06|20151.06|20268.69|20148.69|20271.06|20151.06|20268.51|20148.51|10
1629436030000|2021-08-20 05:07:10|20268.71|20148.71|20268.8|20148.8|20269.06|20149.06|20267.1|20147.1|10
1629436040000|2021-08-20 05:07:20|20268.62|20148.62|20268.72|20148.72|20272.21|20152.21|20267.52|20147.52|10
1629436050000|2021-08-20 05:07:30|20268.59|20148.59|20266.76|20146.76|20269.04|20149.04|20266.51|20146.51|9
1629436060000|2021-08-20 05:07:40|20266.62|20146.62|20268.08|20148.08|20268.21|20148.21|20266.62|20146.62|10
1629436070000|2021-08-20 05:07:50|20266.88|20146.88|20267.6|20147.6|20267.98|20147.98|20265.71|20145.71|10
1629436080000|2021-08-20 05:08:00|20267.87|20147.87|20263.57|20143.57|20267.87|20147.87|20262.12|20142.12|10
1629436090000|2021-08-20 05:08:10|20264|20144|20267.41|20147.41|20267.43|20147.43|20264|20144|9
1629436100000|2021-08-20 05:08:20|20267.36|20147.36|20264.66|20144.66|20267.36|20147.36|20264.66|20144.66|10
1629436110000|2021-08-20 05:08:30|20264.44|20144.44|20259.94|20139.94|20264.44|20144.44|20259.94|20139.94|10
1629436120000|2021-08-20 05:08:40|20259.54|20139.54|20262.13|20142.13|20262.13|20142.13|20258.24|20138.24|10
1629436130000|2021-08-20 05:08:50|20262.09|20142.09|20264.19|20144.19|20264.19|20144.19|20259.45|20139.45|10
1629436140000|2021-08-20 05:09:00|20264.62|20144.62|20263.44|20143.44|20266.12|20146.12|20262.73|20142.73|10
1629436150000|2021-08-20 05:09:10|20263.24|20143.24|20265.98|20145.98|20265.98|20145.98|20262.56|20142.56|10
1629436160000|2021-08-20 05:09:20|20266.29|20146.29|20265.05|20145.05|20266.29|20146.29|20265.05|20145.05|10
1629436170000|2021-08-20 05:09:30|20263.98|20143.98|20256.32|20136.32|20264.23|20144.23|20256.15|20136.15|10
1629436180000|2021-08-20 05:09:40|20256.03|20136.03|20247.89|20127.89|20256.64|20136.64|20247.89|20127.89|10
1629436190000|2021-08-20 05:09:50|20247.77|20127.77|20250.21|20130.21|20250.21|20130.21|20247.19|20127.19|10
1629436200000|2021-08-20 05:10:00|20250.54|20130.54|20249.92|20129.92|20251.55|20131.55|20249.92|20129.92|10
1629436210000|2021-08-20 05:10:10|20247.08|20127.08|20241.65|20121.65|20247.08|20127.08|20238.61|20118.61|10
1629436220000|2021-08-20 05:10:20|20241.61|20121.61|20244.43|20124.43|20244.43|20124.43|20240.74|20120.74|10
1629436230000|2021-08-20 05:10:30|20244.23|20124.23|20244.92|20124.92|20245.13|20125.13|20244.12|20124.12|8
1629436240000|2021-08-20 05:10:40|20244.21|20124.21|20242.85|20122.85|20244.56|20124.56|20242.27|20122.27|10
1629436250000|2021-08-20 05:10:50|20242.83|20122.83|20244.01|20124.01|20244.01|20124.01|20240.66|20120.66|10
1629436260000|2021-08-20 05:11:00|20245.02|20125.02|20245.4|20125.4|20247.19|20127.19|20244.55|20124.55|10
1629436270000|2021-08-20 05:11:10|20245.66|20125.66|20241.01|20121.01|20245.66|20125.66|20241.01|20121.01|10
1629436280000|2021-08-20 05:11:20|20240.88|20120.88|20240.28|20120.28|20240.88|20120.88|20239.6|20119.6|10
1629436290000|2021-08-20 05:11:30|20239.96|20119.96|20233.81|20113.81|20239.96|20119.96|20232.22|20112.22|10
1629436300000|2021-08-20 05:11:40|20232.27|20112.27|20232.88|20112.88|20232.88|20112.88|20230.49|20110.49|10
1629436310000|2021-08-20 05:11:50|20232.91|20112.91|20226.97|20106.97|20233.85|20113.85|20226.77|20106.77|10
1629436320000|2021-08-20 05:12:00|20224.91|20104.91|20221.57|20101.57|20224.91|20104.91|20221.57|20101.57|10
1629436330000|2021-08-20 05:12:10|20221.16|20101.16|20219.77|20099.77|20221.16|20101.16|20219.41|20099.41|10
1629436340000|2021-08-20 05:12:20|20219.63|20099.63|20221.37|20101.37|20221.37|20101.37|20218.18|20098.18|10
1629436350000|2021-08-20 05:12:30|20221.5|20101.5|20224.22|20104.22|20224.22|20104.22|20221.11|20101.11|10
1629436360000|2021-08-20 05:12:40|20223.28|20103.28|20215.77|20095.77|20223.28|20103.28|20215.77|20095.77|10
1629436370000|2021-08-20 05:12:50|20215.36|20095.36|20211.29|20091.29|20216.01|20096.01|20211.29|20091.29|10
1629436380000|2021-08-20 05:13:00|20207.36|20087.36|20212.73|20092.73|20212.73|20092.73|20206.87|20086.87|10
1629436390000|2021-08-20 05:13:10|20215.59|20095.59|20221.07|20101.07|20221.07|20101.07|20215.59|20095.59|10
1629436400000|2021-08-20 05:13:20|20219.49|20099.49|20222.67|20102.67|20223.55|20103.55|20219.49|20099.49|9
1629436410000|2021-08-20 05:13:30|20221.55|20101.55|20218.73|20098.73|20221.57|20101.57|20218.73|20098.73|10
1629436420000|2021-08-20 05:13:40|20215.68|20095.68|20206.62|20086.62|20215.68|20095.68|20206.62|20086.62|10
1629436430000|2021-08-20 05:13:50|20206.54|20086.54|20206.56|20086.56|20206.56|20086.56|20203.74|20083.74|10
1629436440000|2021-08-20 05:14:00|20209.49|20089.49|20209.46|20089.46|20210.81|20090.81|20208.8|20088.8|10
1629436450000|2021-08-20 05:14:10|20208.68|20088.68|20210.93|20090.93|20210.93|20090.93|20207.99|20087.99|10
1629436460000|2021-08-20 05:14:20|20210.99|20090.99|20209.28|20089.28|20210.99|20090.99|20208.82|20088.82|10
1629436470000|2021-08-20 05:14:30|20209.41|20089.41|20213.89|20093.89|20213.89|20093.89|20209.41|20089.41|10
1629436480000|2021-08-20 05:14:40|20214|20094|20215.13|20095.13|20216.4|20096.4|20214|20094|10
1629436490000|2021-08-20 05:14:50|20212.98|20092.98|20210.47|20090.47|20214.06|20094.06|20209.67|20089.67|10
1629436500000|2021-08-20 05:15:00|20210.12|20090.12|20210.92|20090.92|20211.32|20091.32|20209.96|20089.96|10
1629436510000|2021-08-20 05:15:10|20211.71|20091.71|20219.8|20099.8|20219.88|20099.88|20211.71|20091.71|9
1629436520000|2021-08-20 05:15:20|20218.63|20098.63|20218.73|20098.73|20218.9|20098.9|20217.07|20097.07|10
1629436530000|2021-08-20 05:15:30|20218.78|20098.78|20224.41|20104.41|20224.41|20104.41|20218.66|20098.66|10
1629436540000|2021-08-20 05:15:40|20228.94|20108.94|20233.9|20113.9|20234.05|20114.05|20228.94|20108.94|10
1629436550000|2021-08-20 05:15:50|20232.56|20112.56|20237.77|20117.77|20238.26|20118.26|20231.6|20111.6|10
1629436560000|2021-08-20 05:16:00|20237.58|20117.58|20237.53|20117.53|20238.37|20118.37|20237.2|20117.2|10
1629436570000|2021-08-20 05:16:10|20236.29|20116.29|20237.14|20117.14|20237.55|20117.55|20235.29|20115.29|10
1629436580000|2021-08-20 05:16:20|20236.63|20116.63|20236.26|20116.26|20236.63|20116.63|20235.92|20115.92|9
1629436590000|2021-08-20 05:16:30|20236.14|20116.14|20241.83|20121.83|20241.83|20121.83|20236.14|20116.14|9
1629436600000|2021-08-20 05:16:40|20243.06|20123.06|20245.79|20125.79|20245.79|20125.79|20242.74|20122.74|9
1629436610000|2021-08-20 05:16:50|20245.66|20125.66|20247.07|20127.07|20247.53|20127.53|20245.54|20125.54|10
1629436620000|2021-08-20 05:17:00|20248.05|20128.05|20250.85|20130.85|20251.4|20131.4|20248.05|20128.05|10
1629436630000|2021-08-20 05:17:10|20254.74|20134.74|20258.16|20138.16|20258.16|20138.16|20253.77|20133.77|10
1629436640000|2021-08-20 05:17:20|20259.67|20139.67|20264.21|20144.21|20266.54|20146.54|20259.67|20139.67|10
1629436650000|2021-08-20 05:17:30|20264.13|20144.13|20263.33|20143.33|20264.63|20144.63|20262.01|20142.01|10
1629436660000|2021-08-20 05:17:40|20263.65|20143.65|20269.75|20149.75|20269.75|20149.75|20263.25|20143.25|10
1629436670000|2021-08-20 05:17:50|20270.65|20150.65|20274.8|20154.8|20274.8|20154.8|20270.65|20150.65|10
1629436680000|2021-08-20 05:18:00|20274.88|20154.88|20274.26|20154.26|20274.88|20154.88|20272.38|20152.38|10
1629436690000|2021-08-20 05:18:10|20273.56|20153.56|20274.65|20154.65|20276.89|20156.89|20273.36|20153.36|10
1629436700000|2021-08-20 05:18:20|20274.39|20154.39|20277.23|20157.23|20277.23|20157.23|20274.03|20154.03|10
1629436710000|2021-08-20 05:18:30|20276.75|20156.75|20279.03|20159.03|20279.03|20159.03|20276.27|20156.27|8
1629436720000|2021-08-20 05:18:40|20279.76|20159.76|20280.83|20160.83|20281.45|20161.45|20279.76|20159.76|9
1629436730000|2021-08-20 05:18:50|20280.7|20160.7|20279.6|20159.6|20280.73|20160.73|20278.98|20158.98|9
1629436740000|2021-08-20 05:19:00|20279.16|20159.16|20280.86|20160.86|20282.26|20162.26|20278.55|20158.55|10
1629436750000|2021-08-20 05:19:10|20281.01|20161.01|20283.8|20163.8|20285.39|20165.39|20281.01|20161.01|10
1629436760000|2021-08-20 05:19:20|20281.96|20161.96|20279.49|20159.49|20281.96|20161.96|20279.49|20159.49|10
1629436770000|2021-08-20 05:19:30|20279.62|20159.62|20274.64|20154.64|20279.62|20159.62|20274.09|20154.09|10
1629436780000|2021-08-20 05:19:40|20273.3|20153.3|20261.46|20141.46|20273.3|20153.3|20260.55|20140.55|10
1629436790000|2021-08-20 05:19:50|20258.93|20138.93|20258.54|20138.54|20259.86|20139.86|20256.8|20136.8|10
1629436800000|2021-08-20 05:20:00|20257.65|20137.65|20259.38|20139.38|20259.38|20139.38|20256.52|20136.52|10
1629436810000|2021-08-20 05:20:10|20259.27|20139.27|20263.54|20143.54|20263.54|20143.54|20255.98|20135.98|10
1629436820000|2021-08-20 05:20:20|20264.6|20144.6|20270.35|20150.35|20270.35|20150.35|20264.6|20144.6|10
1629436830000|2021-08-20 05:20:30|20271.05|20151.05|20271.7|20151.7|20274.27|20154.27|20270.39|20150.39|10
1629436840000|2021-08-20 05:20:40|20271.37|20151.37|20270.8|20150.8|20272.38|20152.38|20270.8|20150.8|10
1629436850000|2021-08-20 05:20:50|20269.71|20149.71|20266.25|20146.25|20269.82|20149.82|20266.01|20146.01|9
1629436860000|2021-08-20 05:21:00|20268.72|20148.72|20267.1|20147.1|20268.72|20148.72|20264.48|20144.48|10
1629436870000|2021-08-20 05:21:10|20267.51|20147.51|20273.91|20153.91|20274.28|20154.28|20267.51|20147.51|9
1629436880000|2021-08-20 05:21:20|20273.9|20153.9|20272.11|20152.11|20274.32|20154.32|20272.11|20152.11|9
1629436890000|2021-08-20 05:21:30|20273.25|20153.25|20274.37|20154.37|20274.37|20154.37|20273.25|20153.25|10
1629436900000|2021-08-20 05:21:40|20273.04|20153.04|20270.28|20150.28|20274.99|20154.99|20270.28|20150.28|10
1629436910000|2021-08-20 05:21:50|20270.03|20150.03|20271.5|20151.5|20272.37|20152.37|20270.03|20150.03|9
1629436920000|2021-08-20 05:22:00|20272.78|20152.78|20271.64|20151.64|20272.78|20152.78|20271.64|20151.64|9
1629436930000|2021-08-20 05:22:10|20272.06|20152.06|20271.97|20151.97|20272.66|20152.66|20270.27|20150.27|10
1629436940000|2021-08-20 05:22:20|20271.05|20151.05|20273.96|20153.96|20274.62|20154.62|20271.05|20151.05|10
1629436950000|2021-08-20 05:22:30|20274.4|20154.4|20275.03|20155.03|20275.58|20155.58|20272.51|20152.51|10
1629436960000|2021-08-20 05:22:40|20275.36|20155.36|20278.8|20158.8|20278.8|20158.8|20275.36|20155.36|10
1629436970000|2021-08-20 05:22:50|20281.45|20161.45|20281.4|20161.4|20284.3|20164.3|20281.4|20161.4|10
1629436980000|2021-08-20 05:23:00|20280.63|20160.63|20272.09|20152.09|20280.63|20160.63|20272.09|20152.09|9
1629436990000|2021-08-20 05:23:10|20271.79|20151.79|20272.18|20152.18|20272.4|20152.4|20270.56|20150.56|10
1629437000000|2021-08-20 05:23:20|20271.46|20151.46|20274.46|20154.46|20274.46|20154.46|20267.39|20147.39|10
1629437010000|2021-08-20 05:23:30|20275.43|20155.43|20250.57|20130.57|20275.43|20155.43|20250.57|20130.57|10
1629437020000|2021-08-20 05:23:40|20252.17|20132.17|20260.9|20140.9|20260.9|20140.9|20251.83|20131.83|10
1629437030000|2021-08-20 05:23:50|20263.22|20143.22|20267.71|20147.71|20267.71|20147.71|20263.22|20143.22|10
1629437040000|2021-08-20 05:24:00|20267.13|20147.13|20274.77|20154.77|20274.77|20154.77|20267.13|20147.13|10
1629437050000|2021-08-20 05:24:10|20274.72|20154.72|20282.06|20162.06|20282.06|20162.06|20274.72|20154.72|9
1629437060000|2021-08-20 05:24:20|20282.76|20162.76|20288.33|20168.33|20288.33|20168.33|20282.76|20162.76|10
1629437070000|2021-08-20 05:24:30|20288.7|20168.7|20288.86|20168.86|20288.86|20168.86|20287.32|20167.32|10
1629437080000|2021-08-20 05:24:40|20289|20169|20293.74|20173.74|20293.74|20173.74|20286.99|20166.99|10
1629437090000|2021-08-20 05:24:50|20295.22|20175.22|20294.98|20174.98|20300.08|20180.08|20294.98|20174.98|9
1629437100000|2021-08-20 05:25:00|20296.92|20176.92|20303.04|20183.04|20303.04|20183.04|20296.92|20176.92|10
1629437110000|2021-08-20 05:25:10|20302.22|20182.22|20304.31|20184.31|20304.31|20184.31|20300.51|20180.51|10
1629437120000|2021-08-20 05:25:20|20303.09|20183.09|20303.37|20183.37|20303.37|20183.37|20301.69|20181.69|10
1629437130000|2021-08-20 05:25:30|20305.58|20185.58|20310.54|20190.54|20310.96|20190.96|20305.58|20185.58|10
1629437140000|2021-08-20 05:25:40|20312.47|20192.47|20307.96|20187.96|20313.22|20193.22|20307.96|20187.96|10
1629437150000|2021-08-20 05:25:50|20307.32|20187.32|20310.9|20190.9|20311.38|20191.38|20307.32|20187.32|10
1629437160000|2021-08-20 05:26:00|20310.11|20190.11|20310.31|20190.31|20311.11|20191.11|20307.5|20187.5|10
1629437170000|2021-08-20 05:26:10|20308.77|20188.77|20312.72|20192.72|20312.72|20192.72|20308.77|20188.77|10
1629437180000|2021-08-20 05:26:20|20314.71|20194.71|20313.76|20193.76|20318.02|20198.02|20313.76|20193.76|10
1629437190000|2021-08-20 05:26:30|20313.4|20193.4|20316.28|20196.28|20317.67|20197.67|20313.32|20193.32|10
1629437200000|2021-08-20 05:26:40|20317.31|20197.31|20319.55|20199.55|20319.55|20199.55|20316.74|20196.74|10
1629437210000|2021-08-20 05:26:50|20319.73|20199.73|20322.34|20202.34|20322.34|20202.34|20317.17|20197.17|10
1629437220000|2021-08-20 05:27:00|20321.83|20201.83|20324.12|20204.12|20324.47|20204.47|20321.83|20201.83|10
1629437230000|2021-08-20 05:27:10|20322.76|20202.76|20317.92|20197.92|20323.35|20203.35|20317.92|20197.92|10
1629437240000|2021-08-20 05:27:20|20317.64|20197.64|20319.2|20199.2|20319.77|20199.77|20317.64|20197.64|9
1629437250000|2021-08-20 05:27:30|20319.66|20199.66|20321.14|20201.14|20321.32|20201.32|20319.66|20199.66|9
1629437260000|2021-08-20 05:27:40|20320.74|20200.74|20329.3|20209.3|20329.3|20209.3|20320.74|20200.74|8
1629437270000|2021-08-20 05:27:50|20329.71|20209.71|20331.19|20211.19|20331.19|20211.19|20329.71|20209.71|10
1629437280000|2021-08-20 05:28:00|20331.5|20211.5|20330.41|20210.41|20332.34|20212.34|20330.41|20210.41|10
1629437290000|2021-08-20 05:28:10|20327.7|20207.7|20319.15|20199.15|20327.7|20207.7|20319.15|20199.15|10
1629437300000|2021-08-20 05:28:20|20319.08|20199.08|20318.44|20198.44|20319.08|20199.08|20313.99|20193.99|9
1629437310000|2021-08-20 05:28:30|20320.74|20200.74|20319.94|20199.94|20322.15|20202.15|20319.94|20199.94|10
1629437320000|2021-08-20 05:28:40|20320.45|20200.45|20321.14|20201.14|20323.1|20203.1|20320.45|20200.45|9
1629437330000|2021-08-20 05:28:50|20320.94|20200.94|20321.08|20201.08|20321.66|20201.66|20320.5|20200.5|9
1629437340000|2021-08-20 05:29:00|20321.1|20201.1|20322.45|20202.45|20322.45|20202.45|20320.9|20200.9|10
1629437350000|2021-08-20 05:29:10|20322.06|20202.06|20318.57|20198.57|20322.06|20202.06|20318.48|20198.48|10
1629437360000|2021-08-20 05:29:20|20318.34|20198.34|20314.27|20194.27|20319.34|20199.34|20314.27|20194.27|9
1629437370000|2021-08-20 05:29:30|20314.42|20194.42|20309.51|20189.51|20314.42|20194.42|20308.3|20188.3|10
1629437380000|2021-08-20 05:29:40|20309.04|20189.04|20305.15|20185.15|20309.04|20189.04|20305|20185|10
1629437390000|2021-08-20 05:29:50|20304.86|20184.86|20309.63|20189.63|20310.12|20190.12|20304.86|20184.86|9
1629437400000|2021-08-20 05:30:00|20310.47|20190.47|20310.55|20190.55|20310.55|20190.55|20308.19|20188.19|10
1629437410000|2021-08-20 05:30:10|20311.87|20191.87|20315.12|20195.12|20316.61|20196.61|20311.87|20191.87|10
1629437420000|2021-08-20 05:30:20|20314.99|20194.99|20319.75|20199.75|20320.67|20200.67|20314.89|20194.89|10
1629437430000|2021-08-20 05:30:30|20319.74|20199.74|20321.84|20201.84|20321.84|20201.84|20318.06|20198.06|10
1629437440000|2021-08-20 05:30:40|20320.22|20200.22|20320.88|20200.88|20323.33|20203.33|20319.74|20199.74|10
1629437450000|2021-08-20 05:30:50|20320.66|20200.66|20320.83|20200.83|20322.85|20202.85|20319.75|20199.75|10
1629437460000|2021-08-20 05:31:00|20320.66|20200.66|20311.41|20191.41|20320.66|20200.66|20311.41|20191.41|10
1629437470000|2021-08-20 05:31:10|20311.44|20191.44|20304.49|20184.49|20311.44|20191.44|20304.49|20184.49|10
1629437480000|2021-08-20 05:31:20|20303.69|20183.69|20302.93|20182.93|20303.69|20183.69|20300.28|20180.28|10
1629437490000|2021-08-20 05:31:30|20303.85|20183.85|20309.1|20189.1|20309.1|20189.1|20303.85|20183.85|10
1629437500000|2021-08-20 05:31:40|20310.8|20190.8|20314.06|20194.06|20314.06|20194.06|20308.96|20188.96|10
1629437510000|2021-08-20 05:31:50|20312.64|20192.64|20309.83|20189.83|20313.95|20193.95|20309.83|20189.83|9
1629437520000|2021-08-20 05:32:00|20309.85|20189.85|20314.61|20194.61|20315.05|20195.05|20309.85|20189.85|10
1629437530000|2021-08-20 05:32:10|20315.03|20195.03|20320.51|20200.51|20320.83|20200.83|20315.03|20195.03|10
1629437540000|2021-08-20 05:32:20|20320.83|20200.83|20325.21|20205.21|20325.21|20205.21|20320.06|20200.06|10
1629437550000|2021-08-20 05:32:30|20325.49|20205.49|20329.57|20209.57|20329.88|20209.88|20325.49|20205.49|10
1629437560000|2021-08-20 05:32:40|20328.2|20208.2|20332.28|20212.28|20332.28|20212.28|20328.2|20208.2|10
1629437570000|2021-08-20 05:32:50|20332.16|20212.16|20329.55|20209.55|20332.16|20212.16|20329.55|20209.55|9
1629437580000|2021-08-20 05:33:00|20329.89|20209.89|20330.38|20210.38|20333.52|20213.52|20329.89|20209.89|9
1629437590000|2021-08-20 05:33:10|20329.96|20209.96|20335.89|20215.89|20336.58|20216.58|20329.96|20209.96|10
1629437600000|2021-08-20 05:33:20|20335.34|20215.34|20331.09|20211.09|20335.96|20215.96|20331.09|20211.09|10
1629437610000|2021-08-20 05:33:30|20331.87|20211.87|20334.82|20214.82|20334.94|20214.94|20331.87|20211.87|10
1629437620000|2021-08-20 05:33:40|20334.92|20214.92|20336.01|20216.01|20336.16|20216.16|20334.76|20214.76|9
1629437630000|2021-08-20 05:33:50|20332.89|20212.89|20334.79|20214.79|20334.79|20214.79|20331.44|20211.44|10
1629437640000|2021-08-20 05:34:00|20334.01|20214.01|20334.86|20214.86|20334.86|20214.86|20332.99|20212.99|10
1629437650000|2021-08-20 05:34:10|20335.65|20215.65|20338.91|20218.91|20339.87|20219.87|20335.65|20215.65|10
1629437660000|2021-08-20 05:34:20|20339.55|20219.55|20338.46|20218.46|20340.68|20220.68|20338.41|20218.41|10
1629437670000|2021-08-20 05:34:30|20337.87|20217.87|20344.02|20224.02|20344.02|20224.02|20337.87|20217.87|10
1629437680000|2021-08-20 05:34:40|20344.07|20224.07|20350.39|20230.39|20350.39|20230.39|20344.07|20224.07|10
1629437690000|2021-08-20 05:34:50|20352.64|20232.64|20357.79|20237.79|20357.79|20237.79|20352.64|20232.64|10
1629437700000|2021-08-20 05:35:00|20358.68|20238.68|20360.58|20240.58|20360.58|20240.58|20357.53|20237.53|10
1629437710000|2021-08-20 05:35:10|20360.27|20240.27|20375.62|20255.62|20375.62|20255.62|20360.27|20240.27|10
1629437720000|2021-08-20 05:35:20|20376.53|20256.53|20382.56|20262.56|20382.56|20262.56|20376.53|20256.53|9
1629437730000|2021-08-20 05:35:30|20383.86|20263.86|20386.72|20266.72|20388.58|20268.58|20383.86|20263.86|10
1629437740000|2021-08-20 05:35:40|20389.01|20269.01|20395.2|20275.2|20395.2|20275.2|20388.92|20268.92|10
1629437750000|2021-08-20 05:35:50|20394.6|20274.6|20397.93|20277.93|20399.43|20279.43|20394.25|20274.25|10
1629437760000|2021-08-20 05:36:00|20397.2|20277.2|20394.92|20274.92|20397.2|20277.2|20393.02|20273.02|10
1629437770000|2021-08-20 05:36:10|20395.01|20275.01|20386.78|20266.78|20395.01|20275.01|20386.78|20266.78|10
1629437780000|2021-08-20 05:36:20|20386.31|20266.31|20387.1|20267.1|20387.57|20267.57|20385.14|20265.14|9
1629437790000|2021-08-20 05:36:30|20386.42|20266.42|20386.18|20266.18|20387.34|20267.34|20385.77|20265.77|10
1629437800000|2021-08-20 05:36:40|20385.78|20265.78|20382.33|20262.33|20385.78|20265.78|20380.24|20260.24|10
1629437810000|2021-08-20 05:36:50|20382.69|20262.69|20378.92|20258.92|20382.69|20262.69|20378.92|20258.92|9
1629437820000|2021-08-20 05:37:00|20378.82|20258.82|20379.42|20259.42|20379.42|20259.42|20377.08|20257.08|10
1629437830000|2021-08-20 05:37:10|20379.7|20259.7|20377.19|20257.19|20382.84|20262.84|20377.19|20257.19|10
1629437840000|2021-08-20 05:37:20|20376.99|20256.99|20376.41|20256.41|20377.82|20257.82|20376.41|20256.41|10
1629437850000|2021-08-20 05:37:30|20376.15|20256.15|20371.48|20251.48|20376.15|20256.15|20371.03|20251.03|10
1629437860000|2021-08-20 05:37:40|20371.63|20251.63|20368.52|20248.52|20371.63|20251.63|20368.52|20248.52|10
1629437870000|2021-08-20 05:37:50|20368.24|20248.24|20368.2|20248.2|20370.33|20250.33|20367.34|20247.34|10
1629437880000|2021-08-20 05:38:00|20369.11|20249.11|20366.02|20246.02|20370.93|20250.93|20365.46|20245.46|10
1629437890000|2021-08-20 05:38:10|20365.22|20245.22|20362.43|20242.43|20365.22|20245.22|20358.02|20238.02|10
1629437900000|2021-08-20 05:38:20|20361.13|20241.13|20360.72|20240.72|20361.72|20241.72|20358.29|20238.29|10
1629437910000|2021-08-20 05:38:30|20361.43|20241.43|20363.93|20243.93|20363.93|20243.93|20358.74|20238.74|10
1629437920000|2021-08-20 05:38:40|20363.61|20243.61|20368.04|20248.04|20368.04|20248.04|20363.61|20243.61|10
1629437930000|2021-08-20 05:38:50|20368.11|20248.11|20371.71|20251.71|20371.71|20251.71|20367.63|20247.63|10
1629437940000|2021-08-20 05:39:00|20372.04|20252.04|20381.2|20261.2|20381.2|20261.2|20372.04|20252.04|10
1629437950000|2021-08-20 05:39:10|20380.26|20260.26|20367.9|20247.9|20380.26|20260.26|20367.9|20247.9|10
1629437960000|2021-08-20 05:39:20|20369.34|20249.34|20367.2|20247.2|20370.32|20250.32|20367.2|20247.2|10
1629437970000|2021-08-20 05:39:30|20363.51|20243.51|20360.63|20240.63|20364.38|20244.38|20360.63|20240.63|10
1629437980000|2021-08-20 05:39:40|20358.58|20238.58|20360.8|20240.8|20361.5|20241.5|20358.52|20238.52|9
1629437990000|2021-08-20 05:39:50|20361.2|20241.2|20359.15|20239.15|20361.2|20241.2|20358.29|20238.29|9
1629438000000|2021-08-20 05:40:00|20359.83|20239.83|20359.46|20239.46|20359.84|20239.84|20358.16|20238.16|10
1629438010000|2021-08-20 05:40:10|20360.62|20240.62|20361.7|20241.7|20361.7|20241.7|20357.9|20237.9|10
1629438020000|2021-08-20 05:40:20|20361.39|20241.39|20363.24|20243.24|20363.24|20243.24|20361.32|20241.32|10
1629438030000|2021-08-20 05:40:30|20361.81|20241.81|20357.97|20237.97|20361.81|20241.81|20357.97|20237.97|10
1629438040000|2021-08-20 05:40:40|20358.45|20238.45|20358.99|20238.99|20359.92|20239.92|20358.39|20238.39|10
1629438050000|2021-08-20 05:40:50|20359.77|20239.77|20362.37|20242.37|20362.59|20242.59|20359.77|20239.77|10
1629438060000|2021-08-20 05:41:00|20362.3|20242.3|20372.44|20252.44|20372.44|20252.44|20361.82|20241.82|10
1629438070000|2021-08-20 05:41:10|20373.16|20253.16|20374.64|20254.64|20378.81|20258.81|20373.16|20253.16|10
1629438080000|2021-08-20 05:41:20|20372.97|20252.97|20376.37|20256.37|20376.37|20256.37|20372.97|20252.97|10
1629438090000|2021-08-20 05:41:30|20376.31|20256.31|20378.01|20258.01|20378.01|20258.01|20376.23|20256.23|10
1629438100000|2021-08-20 05:41:40|20378.17|20258.17|20384.04|20264.04|20384.04|20264.04|20378.17|20258.17|9
1629438110000|2021-08-20 05:41:50|20383.76|20263.76|20382.22|20262.22|20383.98|20263.98|20382.22|20262.22|10
1629438120000|2021-08-20 05:42:00|20382.61|20262.61|20376.86|20256.86|20382.61|20262.61|20376.51|20256.51|10
1629438130000|2021-08-20 05:42:10|20378.37|20258.37|20374.29|20254.29|20378.37|20258.37|20373.05|20253.05|10
1629438140000|2021-08-20 05:42:20|20374.58|20254.58|20374.72|20254.72|20375.33|20255.33|20374.16|20254.16|8
1629438150000|2021-08-20 05:42:30|20374.68|20254.68|20375.66|20255.66|20376.26|20256.26|20374.44|20254.44|10
1629438160000|2021-08-20 05:42:40|20377.66|20257.66|20376.85|20256.85|20378.28|20258.28|20376.85|20256.85|10
1629438170000|2021-08-20 05:42:50|20378.07|20258.07|20383.73|20263.73|20384.03|20264.03|20378.07|20258.07|10
1629438180000|2021-08-20 05:43:00|20382.72|20262.72|20381.5|20261.5|20382.72|20262.72|20381.5|20261.5|10
1629438190000|2021-08-20 05:43:10|20382.25|20262.25|20379.44|20259.44|20382.25|20262.25|20379.37|20259.37|10
1629438200000|2021-08-20 05:43:20|20379.5|20259.5|20379.7|20259.7|20380.29|20260.29|20379.22|20259.22|10
1629438210000|2021-08-20 05:43:30|20378.09|20258.09|20375.32|20255.32|20378.09|20258.09|20374.69|20254.69|9
1629438220000|2021-08-20 05:43:40|20373.48|20253.48|20373.03|20253.03|20375.78|20255.78|20373.03|20253.03|9
1629438230000|2021-08-20 05:43:50|20372.43|20252.43|20371.45|20251.45|20372.43|20252.43|20370.67|20250.67|10
1629438240000|2021-08-20 05:44:00|20371.08|20251.08|20365.32|20245.32|20371.08|20251.08|20365.32|20245.32|9
1629438250000|2021-08-20 05:44:10|20365.17|20245.17|20359.8|20239.8|20365.17|20245.17|20357.9|20237.9|9
1629438260000|2021-08-20 05:44:20|20357.07|20237.07|20351.16|20231.16|20358.13|20238.13|20351.16|20231.16|10
1629438270000|2021-08-20 05:44:30|20350.88|20230.88|20348.74|20228.74|20350.88|20230.88|20347.49|20227.49|10
1629438280000|2021-08-20 05:44:40|20347.38|20227.38|20351.58|20231.58|20351.58|20231.58|20346.65|20226.65|10
1629438290000|2021-08-20 05:44:50|20352.96|20232.96|20355.59|20235.59|20356.17|20236.17|20352.96|20232.96|10
1629438300000|2021-08-20 05:45:00|20356.34|20236.34|20365.94|20245.94|20366.18|20246.18|20356.34|20236.34|10
1629438310000|2021-08-20 05:45:10|20366.32|20246.32|20365.78|20245.78|20366.91|20246.91|20365.56|20245.56|10
1629438320000|2021-08-20 05:45:20|20364.89|20244.89|20362.61|20242.61|20365.65|20245.65|20361.49|20241.49|10
1629438330000|2021-08-20 05:45:30|20362.31|20242.31|20358.13|20238.13|20362.31|20242.31|20358.13|20238.13|10
1629438340000|2021-08-20 05:45:40|20357.77|20237.77|20350.57|20230.57|20357.77|20237.77|20350.11|20230.11|10
1629438350000|2021-08-20 05:45:50|20349.58|20229.58|20350.92|20230.92|20351.22|20231.22|20349.4|20229.4|10
1629438360000|2021-08-20 05:46:00|20349.33|20229.33|20348|20228|20349.33|20229.33|20347.88|20227.88|10
1629438370000|2021-08-20 05:46:10|20347.88|20227.88|20343.93|20223.93|20348.01|20228.01|20343.93|20223.93|10
1629438380000|2021-08-20 05:46:20|20339.75|20219.75|20338.26|20218.26|20340.34|20220.34|20338.26|20218.26|10
1629438390000|2021-08-20 05:46:30|20332.54|20212.54|20326.89|20206.89|20332.54|20212.54|20325.36|20205.36|10
1629438400000|2021-08-20 05:46:40|20326.44|20206.44|20323.3|20203.3|20326.6|20206.6|20322.99|20202.99|10
1629438410000|2021-08-20 05:46:50|20322.73|20202.73|20323.02|20203.02|20323.32|20203.32|20321.3|20201.3|10
1629438420000|2021-08-20 05:47:00|20321.34|20201.34|20326.35|20206.35|20326.35|20206.35|20321.34|20201.34|10
1629438430000|2021-08-20 05:47:10|20326.2|20206.2|20327.76|20207.76|20327.76|20207.76|20326.2|20206.2|10
1629438440000|2021-08-20 05:47:20|20327.97|20207.97|20327|20207|20330.43|20210.43|20327|20207|10
1629438450000|2021-08-20 05:47:30|20327.62|20207.62|20330.71|20210.71|20330.71|20210.71|20327.62|20207.62|10
1629438460000|2021-08-20 05:47:40|20330.38|20210.38|20324.72|20204.72|20330.88|20210.88|20324.19|20204.19|10
1629438470000|2021-08-20 05:47:50|20324.57|20204.57|20323.03|20203.03|20324.98|20204.98|20322.76|20202.76|10
1629438480000|2021-08-20 05:48:00|20323.79|20203.79|20326.4|20206.4|20326.4|20206.4|20323.63|20203.63|10
1629438490000|2021-08-20 05:48:10|20325.22|20205.22|20327.06|20207.06|20327.12|20207.12|20324.91|20204.91|10
1629438500000|2021-08-20 05:48:20|20327.36|20207.36|20327.78|20207.78|20327.78|20207.78|20326.73|20206.73|10
1629438510000|2021-08-20 05:48:30|20326.76|20206.76|20327.48|20207.48|20327.67|20207.67|20326.6|20206.6|10
1629438520000|2021-08-20 05:48:40|20327.8|20207.8|20328.96|20208.96|20328.96|20208.96|20326.58|20206.58|8
1629438530000|2021-08-20 05:48:50|20330.3|20210.3|20330.03|20210.03|20331.59|20211.59|20329.45|20209.45|10
1629438540000|2021-08-20 05:49:00|20329.4|20209.4|20326.81|20206.81|20331.08|20211.08|20326.81|20206.81|10
1629438550000|2021-08-20 05:49:10|20326.76|20206.76|20320.98|20200.98|20327|20207|20320.98|20200.98|10
1629438560000|2021-08-20 05:49:20|20320.47|20200.47|20319.13|20199.13|20320.89|20200.89|20319.13|20199.13|10
1629438570000|2021-08-20 05:49:30|20319.09|20199.09|20319.48|20199.48|20319.49|20199.49|20318.28|20198.28|9
1629438580000|2021-08-20 05:49:40|20320.13|20200.13|20318.51|20198.51|20320.13|20200.13|20318.51|20198.51|10
1629438590000|2021-08-20 05:49:50|20318.34|20198.34|20316.24|20196.24|20318.34|20198.34|20315.85|20195.85|9
1629438600000|2021-08-20 05:50:00|20315.91|20195.91|20318.16|20198.16|20318.75|20198.75|20315.91|20195.91|9
1629438610000|2021-08-20 05:50:10|20317.58|20197.58|20317.19|20197.19|20317.62|20197.62|20312.73|20192.73|10
1629438620000|2021-08-20 05:50:20|20315.49|20195.49|20316.98|20196.98|20316.98|20196.98|20315.49|20195.49|8
1629438630000|2021-08-20 05:50:30|20317.28|20197.28|20320.08|20200.08|20320.08|20200.08|20317.28|20197.28|10
1629438640000|2021-08-20 05:50:40|20320.22|20200.22|20329.83|20209.83|20329.83|20209.83|20320.22|20200.22|10
1629438650000|2021-08-20 05:50:50|20330.27|20210.27|20328.15|20208.15|20330.83|20210.83|20328.15|20208.15|10
1629438660000|2021-08-20 05:51:00|20328.65|20208.65|20328.59|20208.59|20328.77|20208.77|20327.42|20207.42|10
1629438670000|2021-08-20 05:51:10|20327.78|20207.78|20328.23|20208.23|20328.49|20208.49|20326.63|20206.63|10
1629438680000|2021-08-20 05:51:20|20326.23|20206.23|20326.76|20206.76|20326.76|20206.76|20323.45|20203.45|9
1629438690000|2021-08-20 05:51:30|20326.87|20206.87|20325.89|20205.89|20326.87|20206.87|20325.23|20205.23|10
1629438700000|2021-08-20 05:51:40|20326.62|20206.62|20322.13|20202.13|20326.69|20206.69|20322.13|20202.13|10
1629438710000|2021-08-20 05:51:50|20321.66|20201.66|20322.17|20202.17|20322.17|20202.17|20321.1|20201.1|10
1629438720000|2021-08-20 05:52:00|20322.15|20202.15|20327.97|20207.97|20327.97|20207.97|20322.15|20202.15|10
1629438730000|2021-08-20 05:52:10|20328.46|20208.46|20328.71|20208.71|20328.71|20208.71|20326.73|20206.73|10
1629438740000|2021-08-20 05:52:20|20328.51|20208.51|20327.69|20207.69|20329.67|20209.67|20327.69|20207.69|9
1629438750000|2021-08-20 05:52:30|20327.93|20207.93|20338.18|20218.18|20338.18|20218.18|20327.93|20207.93|10
1629438760000|2021-08-20 05:52:40|20338.55|20218.55|20342.24|20222.24|20342.24|20222.24|20338.55|20218.55|10
1629438770000|2021-08-20 05:52:50|20341.18|20221.18|20338.83|20218.83|20341.97|20221.97|20338.83|20218.83|10
1629438780000|2021-08-20 05:53:00|20339.85|20219.85|20344.11|20224.11|20344.11|20224.11|20339.3|20219.3|10
1629438790000|2021-08-20 05:53:10|20344.07|20224.07|20343.68|20223.68|20345.75|20225.75|20343.68|20223.68|10
1629438800000|2021-08-20 05:53:20|20343.76|20223.76|20345.52|20225.52|20346.5|20226.5|20343.76|20223.76|10
1629438810000|2021-08-20 05:53:30|20346.43|20226.43|20354.7|20234.7|20354.7|20234.7|20346.43|20226.43|10
1629438820000|2021-08-20 05:53:40|20354.57|20234.57|20354.46|20234.46|20355.24|20235.24|20353.82|20233.82|10
1629438830000|2021-08-20 05:53:50|20354.87|20234.87|20356.16|20236.16|20357.57|20237.57|20354.87|20234.87|10
1629438840000|2021-08-20 05:54:00|20356.11|20236.11|20354.22|20234.22|20357.47|20237.47|20354.22|20234.22|10
1629438850000|2021-08-20 05:54:10|20354.66|20234.66|20356.92|20236.92|20357.09|20237.09|20354.51|20234.51|10
1629438860000|2021-08-20 05:54:20|20356.7|20236.7|20361.45|20241.45|20361.45|20241.45|20356.35|20236.35|10
1629438870000|2021-08-20 05:54:30|20362.79|20242.79|20369.42|20249.42|20369.42|20249.42|20362.79|20242.79|10
1629438880000|2021-08-20 05:54:40|20368.41|20248.41|20372.99|20252.99|20372.99|20252.99|20368.41|20248.41|10
1629438890000|2021-08-20 05:54:50|20372.71|20252.71|20383.16|20263.16|20383.16|20263.16|20372.6|20252.6|10
1629438900000|2021-08-20 05:55:00|20383.09|20263.09|20382.97|20262.97|20383.68|20263.68|20381.06|20261.06|10
1629438910000|2021-08-20 05:55:10|20381.91|20261.91|20387.12|20267.12|20387.12|20267.12|20381.91|20261.91|10
1629438920000|2021-08-20 05:55:20|20386.94|20266.94|20384.24|20264.24|20387.09|20267.09|20384.18|20264.18|9
1629438930000|2021-08-20 05:55:30|20383.39|20263.39|20384.31|20264.31|20384.31|20264.31|20382.21|20262.21|9
1629438940000|2021-08-20 05:55:40|20384.72|20264.72|20386.12|20266.12|20386.17|20266.17|20384.53|20264.53|10
1629438950000|2021-08-20 05:55:50|20385.43|20265.43|20384.84|20264.84|20385.67|20265.67|20384.11|20264.11|9
1629438960000|2021-08-20 05:56:00|20385.88|20265.88|20384.65|20264.65|20386.57|20266.57|20384.58|20264.58|9
1629438970000|2021-08-20 05:56:10|20384.22|20264.22|20383.49|20263.49|20385.42|20265.42|20383.49|20263.49|10
1629438980000|2021-08-20 05:56:20|20382.99|20262.99|20380.45|20260.45|20383.77|20263.77|20380.45|20260.45|10
1629438990000|2021-08-20 05:56:30|20380.32|20260.32|20376.49|20256.49|20380.32|20260.32|20375.58|20255.58|10
1629439000000|2021-08-20 05:56:40|20376.83|20256.83|20375.95|20255.95|20376.97|20256.97|20375.25|20255.25|10
1629439010000|2021-08-20 05:56:50|20376.4|20256.4|20374.16|20254.16|20376.69|20256.69|20374.16|20254.16|9
1629439020000|2021-08-20 05:57:00|20373.98|20253.98|20371.7|20251.7|20374.9|20254.9|20371.37|20251.37|10
1629439030000|2021-08-20 05:57:10|20371.68|20251.68|20370.29|20250.29|20372.01|20252.01|20369.85|20249.85|10
1629439040000|2021-08-20 05:57:20|20369.74|20249.74|20369.89|20249.89|20370.07|20250.07|20368.93|20248.93|10
1629439050000|2021-08-20 05:57:30|20369.53|20249.53|20372.93|20252.93|20373.79|20253.79|20369.53|20249.53|10
1629439060000|2021-08-20 05:57:40|20373.32|20253.32|20376.6|20256.6|20376.6|20256.6|20373.02|20253.02|9
1629439070000|2021-08-20 05:57:50|20376.15|20256.15|20374.38|20254.38|20376.15|20256.15|20373.07|20253.07|9
1629439080000|2021-08-20 05:58:00|20374.56|20254.56|20375.48|20255.48|20375.8|20255.8|20374.25|20254.25|9
1629439090000|2021-08-20 05:58:10|20375.52|20255.52|20374.8|20254.8|20375.52|20255.52|20374.4|20254.4|9
1629439100000|2021-08-20 05:58:20|20374.97|20254.97|20373.05|20253.05|20374.97|20254.97|20372.98|20252.98|10
1629439110000|2021-08-20 05:58:30|20373.17|20253.17|20372.98|20252.98|20373.26|20253.26|20372.52|20252.52|8
1629439120000|2021-08-20 05:58:40|20373.32|20253.32|20378.96|20258.96|20378.96|20258.96|20373.32|20253.32|10
1629439130000|2021-08-20 05:58:50|20378.55|20258.55|20382.86|20262.86|20382.86|20262.86|20377.27|20257.27|10
1629439140000|2021-08-20 05:59:00|20382.82|20262.82|20390.92|20270.92|20391.01|20271.01|20382.67|20262.67|10
1629439150000|2021-08-20 05:59:10|20389.65|20269.65|20390.96|20270.96|20390.96|20270.96|20389.65|20269.65|10
1629439160000|2021-08-20 05:59:20|20391.26|20271.26|20391.73|20271.73|20392.1|20272.1|20390.94|20270.94|10
1629439170000|2021-08-20 05:59:30|20391.48|20271.48|20397.62|20277.62|20397.62|20277.62|20391.48|20271.48|9
1629439180000|2021-08-20 05:59:40|20397.3|20277.3|20396.73|20276.73|20398.87|20278.87|20396.73|20276.73|9
1629439190000|2021-08-20 05:59:50|20394.06|20274.06|20392.85|20272.85|20394.06|20274.06|20392.85|20272.85|10
1629439200000|2021-08-20 06:00:00|20393.11|20273.11|20394.77|20274.77|20394.77|20274.77|20393.11|20273.11|10
1629439210000|2021-08-20 06:00:10|20393.66|20273.66|20404.18|20284.18|20404.18|20284.18|20393.66|20273.66|10
1629439220000|2021-08-20 06:00:20|20402.64|20282.64|20403.3|20283.3|20404.36|20284.36|20400.86|20280.86|10
1629439230000|2021-08-20 06:00:30|20402.79|20282.79|20402.5|20282.5|20403.47|20283.47|20402.45|20282.45|10
1629439240000|2021-08-20 06:00:40|20401.53|20281.53|20398.48|20278.48|20401.56|20281.56|20398.48|20278.48|10
1629439250000|2021-08-20 06:00:50|20399.5|20279.5|20395.94|20275.94|20399.5|20279.5|20395.92|20275.92|10
1629439260000|2021-08-20 06:01:00|20396.94|20276.94|20392.2|20272.2|20397.23|20277.23|20392.2|20272.2|10
1629439270000|2021-08-20 06:01:10|20392.15|20272.15|20387.02|20267.02|20392.15|20272.15|20387.02|20267.02|8
1629439280000|2021-08-20 06:01:20|20386.72|20266.72|20383.19|20263.19|20387.02|20267.02|20383.19|20263.19|9
1629439290000|2021-08-20 06:01:30|20382.96|20262.96|20382.17|20262.17|20383.1|20263.1|20382.17|20262.17|9
1629439300000|2021-08-20 06:01:40|20381.8|20261.8|20375.67|20255.67|20381.8|20261.8|20375.67|20255.67|10
1629439310000|2021-08-20 06:01:50|20376.56|20256.56|20373.69|20253.69|20376.56|20256.56|20373.69|20253.69|10
1629439320000|2021-08-20 06:02:00|20373.81|20253.81|20371.97|20251.97|20374.44|20254.44|20371.97|20251.97|9
1629439330000|2021-08-20 06:02:10|20372.24|20252.24|20369.65|20249.65|20372.24|20252.24|20369.65|20249.65|9
1629439340000|2021-08-20 06:02:20|20370.75|20250.75|20372.88|20252.88|20372.88|20252.88|20370.75|20250.75|9
1629439350000|2021-08-20 06:02:30|20373.26|20253.26|20375.53|20255.53|20375.53|20255.53|20373.26|20253.26|10
1629439360000|2021-08-20 06:02:40|20375.55|20255.55|20376.2|20256.2|20376.68|20256.68|20375.55|20255.55|9
1629439370000|2021-08-20 06:02:50|20375.88|20255.88|20374.9|20254.9|20375.88|20255.88|20374.46|20254.46|10
1629439380000|2021-08-20 06:03:00|20375.08|20255.08|20375.55|20255.55|20375.55|20255.55|20375.07|20255.07|8
1629439390000|2021-08-20 06:03:10|20375.47|20255.47|20378.77|20258.77|20378.77|20258.77|20375.47|20255.47|10
1629439400000|2021-08-20 06:03:20|20378.55|20258.55|20380.9|20260.9|20380.9|20260.9|20378.55|20258.55|10
1629439410000|2021-08-20 06:03:30|20380.45|20260.45|20382.5|20262.5|20382.5|20262.5|20380.36|20260.36|9
1629439420000|2021-08-20 06:03:40|20382.17|20262.17|20379.99|20259.99|20382.5|20262.5|20379.97|20259.97|8
1629439430000|2021-08-20 06:03:50|20379.98|20259.98|20376.99|20256.99|20379.98|20259.98|20376.42|20256.42|9
1629439440000|2021-08-20 06:04:00|20376.76|20256.76|20376.04|20256.04|20377.93|20257.93|20376.04|20256.04|10
1629439450000|2021-08-20 06:04:10|20375.74|20255.74|20372.35|20252.35|20375.74|20255.74|20372.35|20252.35|9
1629439460000|2021-08-20 06:04:20|20371.08|20251.08|20367.91|20247.91|20371.4|20251.4|20367.91|20247.91|10
1629439470000|2021-08-20 06:04:30|20367.64|20247.64|20364.98|20244.98|20367.64|20247.64|20364.84|20244.84|9
1629439480000|2021-08-20 06:04:40|20365.02|20245.02|20365.06|20245.06|20365.74|20245.74|20364.77|20244.77|9
1629439490000|2021-08-20 06:04:50|20365.21|20245.21|20364.99|20244.99|20365.21|20245.21|20364.67|20244.67|9
1629439500000|2021-08-20 06:05:00|20364.97|20244.97|20368.43|20248.43|20368.67|20248.67|20364.97|20244.97|10
1629439510000|2021-08-20 06:05:10|20369.54|20249.54|20378.87|20258.87|20378.87|20258.87|20369.54|20249.54|10
1629439520000|2021-08-20 06:05:20|20379.33|20259.33|20388.26|20268.26|20388.26|20268.26|20379.33|20259.33|10
1629439530000|2021-08-20 06:05:30|20388.36|20268.36|20391.06|20271.06|20393.95|20273.95|20388.36|20268.36|10
1629439540000|2021-08-20 06:05:40|20391.36|20271.36|20389|20269|20391.36|20271.36|20388.8|20268.8|9
1629439550000|2021-08-20 06:05:50|20388.88|20268.88|20389.98|20269.98|20390.17|20270.17|20388.55|20268.55|8
1629439560000|2021-08-20 06:06:00|20389.69|20269.69|20390.56|20270.56|20390.85|20270.85|20389.69|20269.69|9
1629439570000|2021-08-20 06:06:10|20390.83|20270.83|20387.13|20267.13|20390.83|20270.83|20387.1|20267.1|10
1629439580000|2021-08-20 06:06:20|20386.81|20266.81|20383.95|20263.95|20386.81|20266.81|20383.68|20263.68|10
1629439590000|2021-08-20 06:06:30|20385.44|20265.44|20385.07|20265.07|20386.37|20266.37|20383.61|20263.61|10
1629439600000|2021-08-20 06:06:40|20385.42|20265.42|20383.74|20263.74|20385.42|20265.42|20382.92|20262.92|10
1629439610000|2021-08-20 06:06:50|20383.83|20263.83|20387.33|20267.33|20387.33|20267.33|20383.62|20263.62|10
1629439620000|2021-08-20 06:07:00|20387.11|20267.11|20395.61|20275.61|20395.73|20275.73|20387.11|20267.11|10
1629439630000|2021-08-20 06:07:10|20395.81|20275.81|20397.01|20277.01|20397.74|20277.74|20395.81|20275.81|10
1629439640000|2021-08-20 06:07:20|20397.25|20277.25|20398.77|20278.77|20399.88|20279.88|20397.2|20277.2|10
1629439650000|2021-08-20 06:07:30|20399.22|20279.22|20401.29|20281.29|20401.47|20281.47|20399.19|20279.19|10
1629439660000|2021-08-20 06:07:40|20405.98|20285.98|20405.12|20285.12|20407.56|20287.56|20405.12|20285.12|10
1629439670000|2021-08-20 06:07:50|20405.47|20285.47|20400.63|20280.63|20405.56|20285.56|20400.63|20280.63|10
1629439680000|2021-08-20 06:08:00|20400.49|20280.49|20403.54|20283.54|20403.54|20283.54|20400.03|20280.03|10
1629439690000|2021-08-20 06:08:10|20403.79|20283.79|20403.64|20283.64|20404.46|20284.46|20402.98|20282.98|10
1629439700000|2021-08-20 06:08:20|20403.27|20283.27|20403.28|20283.28|20403.4|20283.4|20403.17|20283.17|9
1629439710000|2021-08-20 06:08:30|20403.23|20283.23|20406|20286|20406.74|20286.74|20402.87|20282.87|10
1629439720000|2021-08-20 06:08:40|20406.96|20286.96|20406.42|20286.42|20407.77|20287.77|20406.2|20286.2|10
1629439730000|2021-08-20 06:08:50|20406.3|20286.3|20406.79|20286.79|20407.59|20287.59|20406.3|20286.3|10
1629439740000|2021-08-20 06:09:00|20407.14|20287.14|20407.82|20287.82|20407.82|20287.82|20407.14|20287.14|9
1629439750000|2021-08-20 06:09:10|20409.08|20289.08|20410.75|20290.75|20410.75|20290.75|20409.06|20289.06|8
1629439760000|2021-08-20 06:09:20|20410.45|20290.45|20417.38|20297.38|20417.38|20297.38|20410.39|20290.39|9
1629439770000|2021-08-20 06:09:30|20418.64|20298.64|20424.03|20304.03|20424.03|20304.03|20418.64|20298.64|10
1629439780000|2021-08-20 06:09:40|20424.19|20304.19|20421.82|20301.82|20425.06|20305.06|20420.7|20300.7|10
1629439790000|2021-08-20 06:09:50|20422.04|20302.04|20422.38|20302.38|20423.25|20303.25|20421.93|20301.93|8
1629439800000|2021-08-20 06:10:00|20423.55|20303.55|20422.52|20302.52|20424.75|20304.75|20422.52|20302.52|10
1629439810000|2021-08-20 06:10:10|20422.48|20302.48|20424.13|20304.13|20425.09|20305.09|20422.48|20302.48|8
1629439820000|2021-08-20 06:10:20|20423.56|20303.56|20428.37|20308.37|20428.37|20308.37|20423.46|20303.46|10
1629439830000|2021-08-20 06:10:30|20429.25|20309.25|20433.37|20313.37|20433.37|20313.37|20428.99|20308.99|10
1629439840000|2021-08-20 06:10:40|20435.53|20315.53|20438.81|20318.81|20438.81|20318.81|20435.53|20315.53|9
1629439850000|2021-08-20 06:10:50|20439.13|20319.13|20441.72|20321.72|20441.78|20321.78|20438.75|20318.75|10
1629439860000|2021-08-20 06:11:00|20442.25|20322.25|20445|20325|20445|20325|20441.63|20321.63|10
1629439870000|2021-08-20 06:11:10|20445.02|20325.02|20446.23|20326.23|20446.98|20326.98|20445.02|20325.02|10
1629439880000|2021-08-20 06:11:20|20444.91|20324.91|20446.13|20326.13|20447.47|20327.47|20444.91|20324.91|10
1629439890000|2021-08-20 06:11:30|20446.22|20326.22|20444.57|20324.57|20446.22|20326.22|20444.57|20324.57|10
1629439900000|2021-08-20 06:11:40|20443.83|20323.83|20439.75|20319.75|20444.09|20324.09|20439.75|20319.75|10
1629439910000|2021-08-20 06:11:50|20439.55|20319.55|20437.98|20317.98|20439.92|20319.92|20437.65|20317.65|10
1629439920000|2021-08-20 06:12:00|20437.96|20317.96|20439.84|20319.84|20440.82|20320.82|20437.96|20317.96|10
1629439930000|2021-08-20 06:12:10|20440.28|20320.28|20440.49|20320.49|20441.08|20321.08|20440.28|20320.28|10
1629439940000|2021-08-20 06:12:20|20438.46|20318.46|20440.62|20320.62|20440.62|20320.62|20437.68|20317.68|10
1629439950000|2021-08-20 06:12:30|20440.91|20320.91|20443.03|20323.03|20443.03|20323.03|20440.91|20320.91|10
1629439960000|2021-08-20 06:12:40|20443.14|20323.14|20445.53|20325.53|20445.53|20325.53|20442.98|20322.98|8
1629439970000|2021-08-20 06:12:50|20447.49|20327.49|20447.37|20327.37|20447.64|20327.64|20444.92|20324.92|9
1629439980000|2021-08-20 06:13:00|20447.43|20327.43|20448.78|20328.78|20448.78|20328.78|20447.27|20327.27|10
1629439990000|2021-08-20 06:13:10|20448.89|20328.89|20453.32|20333.32|20455.25|20335.25|20448.89|20328.89|10
1629440000000|2021-08-20 06:13:20|20453.31|20333.31|20453.72|20333.72|20456.66|20336.66|20453.31|20333.31|10
1629440010000|2021-08-20 06:13:30|20455.09|20335.09|20449.38|20329.38|20455.09|20335.09|20449.38|20329.38|10
1629440020000|2021-08-20 06:13:40|20449.81|20329.81|20454.62|20334.62|20454.8|20334.8|20449.81|20329.81|10
1629440030000|2021-08-20 06:13:50|20454.8|20334.8|20453.96|20333.96|20455.88|20335.88|20453.89|20333.89|10
1629440040000|2021-08-20 06:14:00|20453.75|20333.75|20457.31|20337.31|20457.31|20337.31|20453.52|20333.52|10
1629440050000|2021-08-20 06:14:10|20457.42|20337.42|20456.23|20336.23|20457.42|20337.42|20456.17|20336.17|9
1629440060000|2021-08-20 06:14:20|20455.91|20335.91|20456.37|20336.37|20457.38|20337.38|20455.49|20335.49|10
1629440070000|2021-08-20 06:14:30|20456.67|20336.67|20461.69|20341.69|20461.69|20341.69|20456.67|20336.67|10
1629440080000|2021-08-20 06:14:40|20462.84|20342.84|20463.99|20343.99|20464.2|20344.2|20462.57|20342.57|10
1629440090000|2021-08-20 06:14:50|20463.87|20343.87|20463.94|20343.94|20464.26|20344.26|20463.52|20343.52|9
1629440100000|2021-08-20 06:15:00|20464.18|20344.18|20463|20343|20464.25|20344.25|20462.26|20342.26|10
1629440110000|2021-08-20 06:15:10|20462.72|20342.72|20461.55|20341.55|20462.72|20342.72|20461.18|20341.18|10
1629440120000|2021-08-20 06:15:20|20459|20339|20454.81|20334.81|20459|20339|20454.63|20334.63|10
1629440130000|2021-08-20 06:15:30|20453.45|20333.45|20450.27|20330.27|20453.45|20333.45|20449.92|20329.92|10
1629440140000|2021-08-20 06:15:40|20449.94|20329.94|20445.35|20325.35|20450.67|20330.67|20445.2|20325.2|10
1629440150000|2021-08-20 06:15:50|20445.63|20325.63|20439.53|20319.53|20445.63|20325.63|20438.89|20318.89|9
1629440160000|2021-08-20 06:16:00|20439.45|20319.45|20435.64|20315.64|20439.45|20319.45|20433.69|20313.69|10
1629440170000|2021-08-20 06:16:10|20435.55|20315.55|20438.78|20318.78|20438.98|20318.98|20435.48|20315.48|10
1629440180000|2021-08-20 06:16:20|20438.77|20318.77|20440.59|20320.59|20440.9|20320.9|20438.77|20318.77|10
1629440190000|2021-08-20 06:16:30|20440.86|20320.86|20436.36|20316.36|20441.39|20321.39|20436.36|20316.36|10
1629440200000|2021-08-20 06:16:40|20436.35|20316.35|20433.72|20313.72|20436.35|20316.35|20433.72|20313.72|9
1629440210000|2021-08-20 06:16:50|20433.26|20313.26|20431.62|20311.62|20433.26|20313.26|20431.62|20311.62|10
1629440220000|2021-08-20 06:17:00|20431.8|20311.8|20431.16|20311.16|20431.8|20311.8|20430.85|20310.85|8
1629440230000|2021-08-20 06:17:10|20429.87|20309.87|20431.5|20311.5|20431.5|20311.5|20429.62|20309.62|10
1629440240000|2021-08-20 06:17:20|20432.42|20312.42|20433.07|20313.07|20433.07|20313.07|20431.55|20311.55|9
1629440250000|2021-08-20 06:17:30|20432.48|20312.48|20430.14|20310.14|20432.83|20312.83|20430.14|20310.14|9
1629440260000|2021-08-20 06:17:40|20430.87|20310.87|20428.59|20308.59|20430.87|20310.87|20426.72|20306.72|10
1629440270000|2021-08-20 06:17:50|20428.96|20308.96|20429.44|20309.44|20429.44|20309.44|20428.52|20308.52|8
1629440280000|2021-08-20 06:18:00|20429.57|20309.57|20426.99|20306.99|20429.68|20309.68|20426.87|20306.87|10
1629440290000|2021-08-20 06:18:10|20426.96|20306.96|20428.08|20308.08|20428.65|20308.65|20426.96|20306.96|10
1629440300000|2021-08-20 06:18:20|20427.08|20307.08|20428.19|20308.19|20428.19|20308.19|20426.8|20306.8|10
1629440310000|2021-08-20 06:18:30|20428.25|20308.25|20434.54|20314.54|20434.54|20314.54|20428.25|20308.25|10
1629440320000|2021-08-20 06:18:40|20434.73|20314.73|20440|20320|20440|20320|20434.73|20314.73|10
1629440330000|2021-08-20 06:18:50|20439.7|20319.7|20439.14|20319.14|20439.7|20319.7|20438.84|20318.84|9
1629440340000|2021-08-20 06:19:00|20439.24|20319.24|20438.89|20318.89|20439.77|20319.77|20438.49|20318.49|9
1629440350000|2021-08-20 06:19:10|20438.77|20318.77|20440.21|20320.21|20440.21|20320.21|20438.55|20318.55|8
1629440360000|2021-08-20 06:19:20|20440.52|20320.52|20441.49|20321.49|20441.64|20321.64|20440.52|20320.52|9
1629440370000|2021-08-20 06:19:30|20440.32|20320.32|20440.43|20320.43|20440.43|20320.43|20439.5|20319.5|10
1629440380000|2021-08-20 06:19:40|20441.57|20321.57|20440.74|20320.74|20441.91|20321.91|20440.12|20320.12|10
1629440390000|2021-08-20 06:19:50|20440.66|20320.66|20436.41|20316.41|20440.66|20320.66|20436.41|20316.41|10
1629440400000|2021-08-20 06:20:00|20436.14|20316.14|20434.61|20314.61|20437.05|20317.05|20434.61|20314.61|10
1629440410000|2021-08-20 06:20:10|20434.9|20314.9|20433.41|20313.41|20434.92|20314.92|20432.96|20312.96|10
1629440420000|2021-08-20 06:20:20|20432.86|20312.86|20428.34|20308.34|20432.86|20312.86|20427.78|20307.78|10
1629440430000|2021-08-20 06:20:30|20428.36|20308.36|20422.99|20302.99|20428.56|20308.56|20422.99|20302.99|10
1629440440000|2021-08-20 06:20:40|20421.93|20301.93|20421.8|20301.8|20422.97|20302.97|20421.71|20301.71|9
1629440450000|2021-08-20 06:20:50|20421.57|20301.57|20421.05|20301.05|20421.82|20301.82|20420.8|20300.8|9
1629440460000|2021-08-20 06:21:00|20419.43|20299.43|20417.81|20297.81|20419.84|20299.84|20417.81|20297.81|10
1629440470000|2021-08-20 06:21:10|20417.95|20297.95|20418.96|20298.96|20419.34|20299.34|20417.42|20297.42|10
1629440480000|2021-08-20 06:21:20|20417.38|20297.38|20417.67|20297.67|20418.5|20298.5|20417.15|20297.15|9
1629440490000|2021-08-20 06:21:30|20417.65|20297.65|20416.56|20296.56|20417.65|20297.65|20416.56|20296.56|9
1629440500000|2021-08-20 06:21:40|20416.44|20296.44|20414.64|20294.64|20416.44|20296.44|20414.56|20294.56|9
1629440510000|2021-08-20 06:21:50|20415.08|20295.08|20414.04|20294.04|20416|20296|20414.04|20294.04|10
1629440520000|2021-08-20 06:22:00|20413.86|20293.86|20412.29|20292.29|20413.86|20293.86|20412.29|20292.29|10
1629440530000|2021-08-20 06:22:10|20412.41|20292.41|20412.08|20292.08|20413.66|20293.66|20412.08|20292.08|10
1629440540000|2021-08-20 06:22:20|20412.35|20292.35|20417.21|20297.21|20417.21|20297.21|20412.35|20292.35|9
1629440550000|2021-08-20 06:22:30|20417.89|20297.89|20417.2|20297.2|20418.06|20298.06|20417.2|20297.2|9
1629440560000|2021-08-20 06:22:40|20417.21|20297.21|20416.49|20296.49|20417.21|20297.21|20415.66|20295.66|9
1629440570000|2021-08-20 06:22:50|20416.61|20296.61|20417.7|20297.7|20417.7|20297.7|20416.61|20296.61|10
1629440580000|2021-08-20 06:23:00|20419.06|20299.06|20417.93|20297.93|20419.47|20299.47|20417.93|20297.93|8
1629440590000|2021-08-20 06:23:10|20417.75|20297.75|20415.83|20295.83|20417.9|20297.9|20415.83|20295.83|10
1629440600000|2021-08-20 06:23:20|20415.65|20295.65|20413.45|20293.45|20416.92|20296.92|20413.45|20293.45|9
1629440610000|2021-08-20 06:23:30|20413.1|20293.1|20411.32|20291.32|20413.1|20293.1|20411.32|20291.32|9
1629440620000|2021-08-20 06:23:40|20411.47|20291.47|20411.41|20291.41|20411.47|20291.47|20410.27|20290.27|9
1629440630000|2021-08-20 06:23:50|20411.14|20291.14|20409.2|20289.2|20411.73|20291.73|20408.87|20288.87|9
1629440640000|2021-08-20 06:24:00|20409.11|20289.11|20408.57|20288.57|20410.25|20290.25|20408.57|20288.57|10
1629440650000|2021-08-20 06:24:10|20408.11|20288.11|20411.73|20291.73|20411.73|20291.73|20408.11|20288.11|9
1629440660000|2021-08-20 06:24:20|20411.92|20291.92|20409.77|20289.77|20411.92|20291.92|20409.55|20289.55|9
1629440670000|2021-08-20 06:24:30|20409.78|20289.78|20409.66|20289.66|20410.06|20290.06|20408.94|20288.94|9
1629440680000|2021-08-20 06:24:40|20409.9|20289.9|20407.63|20287.63|20409.9|20289.9|20407.3|20287.3|10
1629440690000|2021-08-20 06:24:50|20407.62|20287.62|20408.05|20288.05|20408.97|20288.97|20407.62|20287.62|9
1629440700000|2021-08-20 06:25:00|20408.96|20288.96|20408.82|20288.82|20409.22|20289.22|20408.57|20288.57|8
1629440710000|2021-08-20 06:25:10|20408.68|20288.68|20406.36|20286.36|20408.68|20288.68|20406.3|20286.3|9
1629440720000|2021-08-20 06:25:20|20406.73|20286.73|20405.59|20285.59|20406.73|20286.73|20405.52|20285.52|10
1629440730000|2021-08-20 06:25:30|20405.57|20285.57|20405.14|20285.14|20405.61|20285.61|20404.69|20284.69|10
1629440740000|2021-08-20 06:25:40|20404.92|20284.92|20403.27|20283.27|20405.1|20285.1|20403.27|20283.27|10
1629440750000|2021-08-20 06:25:50|20403.17|20283.17|20401.61|20281.61|20403.17|20283.17|20400.98|20280.98|10
1629440760000|2021-08-20 06:26:00|20401.15|20281.15|20402.19|20282.19|20402.19|20282.19|20400.68|20280.68|10
1629440770000|2021-08-20 06:26:10|20402.2|20282.2|20399.87|20279.87|20402.2|20282.2|20398.83|20278.83|10
1629440780000|2021-08-20 06:26:20|20399.68|20279.68|20397.16|20277.16|20399.68|20279.68|20396.27|20276.27|10
1629440790000|2021-08-20 06:26:30|20397.42|20277.42|20396.86|20276.86|20397.8|20277.8|20396.34|20276.34|9
1629440800000|2021-08-20 06:26:40|20396.63|20276.63|20395.42|20275.42|20396.85|20276.85|20395.39|20275.39|8
1629440810000|2021-08-20 06:26:50|20395.05|20275.05|20395.15|20275.15|20395.2|20275.2|20394.53|20274.53|10
1629440820000|2021-08-20 06:27:00|20395.2|20275.2|20401.86|20281.86|20401.86|20281.86|20395.02|20275.02|10
1629440830000|2021-08-20 06:27:10|20401.57|20281.57|20402.56|20282.56|20403.54|20283.54|20401.57|20281.57|9
1629440840000|2021-08-20 06:27:20|20403.59|20283.59|20407.84|20287.84|20407.99|20287.99|20403.59|20283.59|10
1629440850000|2021-08-20 06:27:30|20407.76|20287.76|20408.35|20288.35|20410.54|20290.54|20406.89|20286.89|10
1629440860000|2021-08-20 06:27:40|20408.7|20288.7|20409.49|20289.49|20409.54|20289.54|20407.97|20287.97|8
1629440870000|2021-08-20 06:27:50|20408.63|20288.63|20409.03|20289.03|20409.55|20289.55|20408.42|20288.42|9
1629440880000|2021-08-20 06:28:00|20409.14|20289.14|20408.38|20288.38|20410.51|20290.51|20408.38|20288.38|9
1629440890000|2021-08-20 06:28:10|20408.34|20288.34|20407.98|20287.98|20408.45|20288.45|20407.95|20287.95|10
1629440900000|2021-08-20 06:28:20|20407.96|20287.96|20408.85|20288.85|20409.23|20289.23|20407.82|20287.82|8
1629440910000|2021-08-20 06:28:30|20409|20289|20409.89|20289.89|20410.16|20290.16|20408.74|20288.74|10
1629440920000|2021-08-20 06:28:40|20411.2|20291.2|20409.97|20289.97|20411.22|20291.22|20409.71|20289.71|7
1629440930000|2021-08-20 06:28:50|20409.84|20289.84|20409.94|20289.94|20410.33|20290.33|20409.84|20289.84|10
1629440940000|2021-08-20 06:29:00|20410.13|20290.13|20413.46|20293.46|20413.46|20293.46|20410.12|20290.12|10
1629440950000|2021-08-20 06:29:10|20413.9|20293.9|20416.25|20296.25|20416.25|20296.25|20413.9|20293.9|10
1629440960000|2021-08-20 06:29:20|20416.38|20296.38|20416.67|20296.67|20416.94|20296.94|20415.29|20295.29|10
1629440970000|2021-08-20 06:29:30|20416.81|20296.81|20417.86|20297.86|20417.86|20297.86|20416.78|20296.78|10
1629440980000|2021-08-20 06:29:40|20418.19|20298.19|20416.45|20296.45|20418.24|20298.24|20416.45|20296.45|10
1629440990000|2021-08-20 06:29:50|20416.93|20296.93|20417.97|20297.97|20418.19|20298.19|20416.93|20296.93|9
1629441000000|2021-08-20 06:30:00|20416.76|20296.76|20416.86|20296.86|20418.02|20298.02|20415.01|20295.01|9
1629441010000|2021-08-20 06:30:10|20416.34|20296.34|20408.63|20288.63|20416.34|20296.34|20408.63|20288.63|10
1629441020000|2021-08-20 06:30:20|20406.5|20286.5|20401.6|20281.6|20406.5|20286.5|20401.6|20281.6|10
1629441030000|2021-08-20 06:30:30|20398.45|20278.45|20397.42|20277.42|20398.87|20278.87|20397.42|20277.42|10
1629441040000|2021-08-20 06:30:40|20397.47|20277.47|20395.06|20275.06|20397.47|20277.47|20393.84|20273.84|10
1629441050000|2021-08-20 06:30:50|20394.54|20274.54|20392.31|20272.31|20394.54|20274.54|20392.31|20272.31|9
1629441060000|2021-08-20 06:31:00|20392.28|20272.28|20392.05|20272.05|20392.8|20272.8|20391.86|20271.86|10
1629441070000|2021-08-20 06:31:10|20390.89|20270.89|20384.35|20264.35|20390.98|20270.98|20383.43|20263.43|10
1629441080000|2021-08-20 06:31:20|20384.33|20264.33|20378.71|20258.71|20384.33|20264.33|20376.49|20256.49|10
1629441090000|2021-08-20 06:31:30|20378.29|20258.29|20376.77|20256.77|20378.29|20258.29|20375.64|20255.64|10
1629441100000|2021-08-20 06:31:40|20376.74|20256.74|20374.27|20254.27|20377.79|20257.79|20374.04|20254.04|10
1629441110000|2021-08-20 06:31:50|20374.6|20254.6|20372.78|20252.78|20374.6|20254.6|20372.78|20252.78|10
1629441120000|2021-08-20 06:32:00|20372.93|20252.93|20372.81|20252.81|20374.22|20254.22|20372.81|20252.81|8
1629441130000|2021-08-20 06:32:10|20373.11|20253.11|20371.43|20251.43|20373.11|20253.11|20370.95|20250.95|10
1629441140000|2021-08-20 06:32:20|20370.18|20250.18|20371.79|20251.79|20372.15|20252.15|20370.18|20250.18|10
1629441150000|2021-08-20 06:32:30|20372.47|20252.47|20379.18|20259.18|20379.56|20259.56|20371.25|20251.25|10
1629441160000|2021-08-20 06:32:40|20378.14|20258.14|20375.86|20255.86|20378.14|20258.14|20375.83|20255.83|10
1629441170000|2021-08-20 06:32:50|20375.45|20255.45|20372.43|20252.43|20375.45|20255.45|20372.43|20252.43|9
1629441180000|2021-08-20 06:33:00|20370.58|20250.58|20369.91|20249.91|20370.6|20250.6|20369.84|20249.84|9
1629441190000|2021-08-20 06:33:10|20369.94|20249.94|20368.43|20248.43|20369.94|20249.94|20368.19|20248.19|10
1629441200000|2021-08-20 06:33:20|20367.98|20247.98|20363.7|20243.7|20368.05|20248.05|20363.65|20243.65|9
1629441210000|2021-08-20 06:33:30|20363.68|20243.68|20359.19|20239.19|20363.68|20243.68|20359.19|20239.19|8
1629441220000|2021-08-20 06:33:40|20357.96|20237.96|20356.22|20236.22|20357.96|20237.96|20355.94|20235.94|10
1629441230000|2021-08-20 06:33:50|20356.16|20236.16|20355.64|20235.64|20356.16|20236.16|20353.91|20233.91|10
1629441240000|2021-08-20 06:34:00|20353.9|20233.9|20352.98|20232.98|20355.28|20235.28|20352.98|20232.98|10
1629441250000|2021-08-20 06:34:10|20353.03|20233.03|20349.98|20229.98|20353.03|20233.03|20349.98|20229.98|10
1629441260000|2021-08-20 06:34:20|20349.55|20229.55|20344.36|20224.36|20349.55|20229.55|20344.36|20224.36|9
1629441270000|2021-08-20 06:34:30|20343.79|20223.79|20341.57|20221.57|20344.19|20224.19|20341.57|20221.57|10
1629441280000|2021-08-20 06:34:40|20340.93|20220.93|20339.91|20219.91|20340.93|20220.93|20339.43|20219.43|10
1629441290000|2021-08-20 06:34:50|20339.94|20219.94|20340.33|20220.33|20341.52|20221.52|20339.94|20219.94|9
1629441300000|2021-08-20 06:35:00|20340.19|20220.19|20337.66|20217.66|20340.19|20220.19|20337.66|20217.66|10
1629441310000|2021-08-20 06:35:10|20335.84|20215.84|20334.64|20214.64|20335.84|20215.84|20333.3|20213.3|10
1629441320000|2021-08-20 06:35:20|20335.06|20215.06|20335.06|20215.06|20335.3|20215.3|20335|20215|9
1629441330000|2021-08-20 06:35:30|20334.88|20214.88|20335.74|20215.74|20336.07|20216.07|20334.88|20214.88|10
1629441340000|2021-08-20 06:35:40|20336.68|20216.68|20337.99|20217.99|20337.99|20217.99|20336.3|20216.3|9
1629441350000|2021-08-20 06:35:50|20337.98|20217.98|20341.27|20221.27|20341.45|20221.45|20337.98|20217.98|9
1629441360000|2021-08-20 06:36:00|20340.36|20220.36|20341.35|20221.35|20342.61|20222.61|20340.36|20220.36|8
1629441370000|2021-08-20 06:36:10|20340.68|20220.68|20341.58|20221.58|20341.58|20221.58|20340.02|20220.02|10
1629441380000|2021-08-20 06:36:20|20341.81|20221.81|20342.46|20222.46|20342.51|20222.51|20341.63|20221.63|10
1629441390000|2021-08-20 06:36:30|20342.3|20222.3|20340.85|20220.85|20342.37|20222.37|20340.68|20220.68|9
1629441400000|2021-08-20 06:36:40|20340.79|20220.79|20343.02|20223.02|20343.02|20223.02|20340.79|20220.79|10
1629441410000|2021-08-20 06:36:50|20343.05|20223.05|20344.77|20224.77|20344.88|20224.88|20342.81|20222.81|10
1629441420000|2021-08-20 06:37:00|20344.61|20224.61|20341.33|20221.33|20344.61|20224.61|20341.33|20221.33|9
1629441430000|2021-08-20 06:37:10|20341.21|20221.21|20338.22|20218.22|20341.28|20221.28|20338.21|20218.21|10
1629441440000|2021-08-20 06:37:20|20336.84|20216.84|20338.37|20218.37|20338.37|20218.37|20336.84|20216.84|10
1629441450000|2021-08-20 06:37:30|20338.52|20218.52|20339.73|20219.73|20339.73|20219.73|20338.2|20218.2|10
1629441460000|2021-08-20 06:37:40|20338.57|20218.57|20340.18|20220.18|20340.18|20220.18|20338.3|20218.3|9
1629441470000|2021-08-20 06:37:50|20340.15|20220.15|20339.85|20219.85|20340.83|20220.83|20339.73|20219.73|10
1629441480000|2021-08-20 06:38:00|20339.6|20219.6|20337.33|20217.33|20339.68|20219.68|20337.3|20217.3|10
1629441490000|2021-08-20 06:38:10|20337.28|20217.28|20336.58|20216.58|20338.14|20218.14|20336.58|20216.58|9
1629441500000|2021-08-20 06:38:20|20335.67|20215.67|20332.35|20212.35|20335.67|20215.67|20331.98|20211.98|10
1629441510000|2021-08-20 06:38:30|20330.46|20210.46|20328.34|20208.34|20330.46|20210.46|20328.26|20208.26|10
1629441520000|2021-08-20 06:38:40|20328.2|20208.2|20324.59|20204.59|20328.2|20208.2|20323.56|20203.56|10
1629441530000|2021-08-20 06:38:50|20323.59|20203.59|20324.46|20204.46|20324.46|20204.46|20323.44|20203.44|9
1629441540000|2021-08-20 06:39:00|20324.32|20204.32|20325.1|20205.1|20325.63|20205.63|20323.33|20203.33|10
1629441550000|2021-08-20 06:39:10|20325.3|20205.3|20323.92|20203.92|20325.3|20205.3|20322.57|20202.57|10
1629441560000|2021-08-20 06:39:20|20324|20204|20322.27|20202.27|20324.08|20204.08|20322.27|20202.27|10
1629441570000|2021-08-20 06:39:30|20321.94|20201.94|20324.93|20204.93|20325|20205|20321.94|20201.94|10
1629441580000|2021-08-20 06:39:40|20325.28|20205.28|20326.5|20206.5|20328.13|20208.13|20325.28|20205.28|10
1629441590000|2021-08-20 06:39:50|20326.65|20206.65|20325.74|20205.74|20326.7|20206.7|20325.74|20205.74|8
1629441600000|2021-08-20 06:40:00|20323.46|20203.46|20320.53|20200.53|20323.63|20203.63|20320.53|20200.53|10
1629441610000|2021-08-20 06:40:10|20319.93|20199.93|20319.91|20199.91|20320.02|20200.02|20318.62|20198.62|10
1629441620000|2021-08-20 06:40:20|20319.93|20199.93|20318.13|20198.13|20320.37|20200.37|20318.13|20198.13|10
1629441630000|2021-08-20 06:40:30|20318.91|20198.91|20316.25|20196.25|20319.06|20199.06|20316.22|20196.22|10
1629441640000|2021-08-20 06:40:40|20316.05|20196.05|20311.88|20191.88|20316.05|20196.05|20310.72|20190.72|10
1629441650000|2021-08-20 06:40:50|20311.46|20191.46|20310.81|20190.81|20312.65|20192.65|20310.81|20190.81|8
1629441660000|2021-08-20 06:41:00|20309.82|20189.82|20308.63|20188.63|20309.94|20189.94|20306.93|20186.93|10
1629441670000|2021-08-20 06:41:10|20308.54|20188.54|20310.26|20190.26|20310.61|20190.61|20308.31|20188.31|10
1629441680000|2021-08-20 06:41:20|20311.01|20191.01|20312.36|20192.36|20312.45|20192.45|20311.01|20191.01|10
1629441690000|2021-08-20 06:41:30|20312.09|20192.09|20308.86|20188.86|20312.09|20192.09|20308.86|20188.86|10
1629441700000|2021-08-20 06:41:40|20308.42|20188.42|20308.18|20188.18|20308.42|20188.42|20307.04|20187.04|9
1629441710000|2021-08-20 06:41:50|20307.48|20187.48|20305.24|20185.24|20307.48|20187.48|20305.24|20185.24|9
1629441720000|2021-08-20 06:42:00|20304.93|20184.93|20298.43|20178.43|20304.93|20184.93|20298.43|20178.43|10
1629441730000|2021-08-20 06:42:10|20298.55|20178.55|20296.65|20176.65|20298.55|20178.55|20296.03|20176.03|10
1629441740000|2021-08-20 06:42:20|20295.69|20175.69|20292.04|20172.04|20295.73|20175.73|20292.04|20172.04|10
1629441750000|2021-08-20 06:42:30|20290.77|20170.77|20289.86|20169.86|20291.3|20171.3|20289.79|20169.79|10
1629441760000|2021-08-20 06:42:40|20289.44|20169.44|20286.28|20166.28|20289.59|20169.59|20286.28|20166.28|9
1629441770000|2021-08-20 06:42:50|20285.41|20165.41|20282.57|20162.57|20285.41|20165.41|20282.57|20162.57|7
1629441780000|2021-08-20 06:43:00|20282.71|20162.71|20282.85|20162.85|20284.26|20164.26|20282.71|20162.71|10
1629441790000|2021-08-20 06:43:10|20283.26|20163.26|20285.07|20165.07|20285.07|20165.07|20283.05|20163.05|10
1629441800000|2021-08-20 06:43:20|20284.79|20164.79|20288.13|20168.13|20288.13|20168.13|20284.79|20164.79|10
1629441810000|2021-08-20 06:43:30|20289.16|20169.16|20294.25|20174.25|20294.25|20174.25|20289.16|20169.16|10
1629441820000|2021-08-20 06:43:40|20294.84|20174.84|20291.71|20171.71|20295|20175|20291.31|20171.31|10
1629441830000|2021-08-20 06:43:50|20290.97|20170.97|20288.82|20168.82|20291.17|20171.17|20288.35|20168.35|9
1629441840000|2021-08-20 06:44:00|20288.57|20168.57|20288.74|20168.74|20288.74|20168.74|20287.68|20167.68|9
1629441850000|2021-08-20 06:44:10|20288.52|20168.52|20289.15|20169.15|20289.15|20169.15|20288.41|20168.41|10
1629441860000|2021-08-20 06:44:20|20289.57|20169.57|20289.06|20169.06|20289.94|20169.94|20288.76|20168.76|10
1629441870000|2021-08-20 06:44:30|20287.78|20167.78|20288.09|20168.09|20289.02|20169.02|20287.78|20167.78|10
1629441880000|2021-08-20 06:44:40|20287.19|20167.19|20287.51|20167.51|20287.94|20167.94|20287.19|20167.19|8
1629441890000|2021-08-20 06:44:50|20287.36|20167.36|20288.56|20168.56|20288.67|20168.67|20287.36|20167.36|9
1629441900000|2021-08-20 06:45:00|20288.76|20168.76|20287.27|20167.27|20289.65|20169.65|20287.27|20167.27|10
1629441910000|2021-08-20 06:45:10|20287.25|20167.25|20287.95|20167.95|20287.95|20167.95|20287.07|20167.07|10
1629441920000|2021-08-20 06:45:20|20288|20168|20285.6|20165.6|20288.03|20168.03|20285.6|20165.6|9
1629441930000|2021-08-20 06:45:30|20285.45|20165.45|20287.34|20167.34|20287.42|20167.42|20285.45|20165.45|10
1629441940000|2021-08-20 06:45:40|20286.25|20166.25|20286.6|20166.6|20286.6|20166.6|20285.11|20165.11|10
1629441950000|2021-08-20 06:45:50|20286.57|20166.57|20286.54|20166.54|20286.59|20166.59|20286.02|20166.02|8
1629441960000|2021-08-20 06:46:00|20286.61|20166.61|20283.66|20163.66|20286.61|20166.61|20283.15|20163.15|10
1629441970000|2021-08-20 06:46:10|20283.52|20163.52|20284.87|20164.87|20284.87|20164.87|20283.41|20163.41|10
1629441980000|2021-08-20 06:46:20|20285.69|20165.69|20293.6|20173.6|20293.6|20173.6|20285.69|20165.69|9
1629441990000|2021-08-20 06:46:30|20293.71|20173.71|20297.31|20177.31|20297.52|20177.52|20293.71|20173.71|10
1629442000000|2021-08-20 06:46:40|20297.52|20177.52|20298.14|20178.14|20298.2|20178.2|20297.16|20177.16|10
1629442010000|2021-08-20 06:46:50|20298.33|20178.33|20299.74|20179.74|20299.74|20179.74|20297.81|20177.81|10
1629442020000|2021-08-20 06:47:00|20299.55|20179.55|20300.94|20180.94|20301.89|20181.89|20299.36|20179.36|9
1629442030000|2021-08-20 06:47:10|20301.02|20181.02|20306.28|20186.28|20306.28|20186.28|20301.02|20181.02|9
1629442040000|2021-08-20 06:47:20|20306.45|20186.45|20309.89|20189.89|20309.89|20189.89|20306.45|20186.45|9
1629442050000|2021-08-20 06:47:30|20310.05|20190.05|20311.46|20191.46|20311.46|20191.46|20309.74|20189.74|9
1629442060000|2021-08-20 06:47:40|20311.67|20191.67|20321.46|20201.46|20321.46|20201.46|20311.67|20191.67|10
1629442070000|2021-08-20 06:47:50|20321.73|20201.73|20330.82|20210.82|20330.86|20210.86|20321.73|20201.73|10
1629442080000|2021-08-20 06:48:00|20330.17|20210.17|20331.9|20211.9|20332.34|20212.34|20329.91|20209.91|10
1629442090000|2021-08-20 06:48:10|20332|20212|20329.1|20209.1|20332|20212|20329.1|20209.1|10
1629442100000|2021-08-20 06:48:20|20328.53|20208.53|20331.82|20211.82|20331.82|20211.82|20325.77|20205.77|10
1629442110000|2021-08-20 06:48:30|20333.06|20213.06|20340.12|20220.12|20340.12|20220.12|20333.06|20213.06|10
1629442120000|2021-08-20 06:48:40|20340.34|20220.34|20344.92|20224.92|20344.92|20224.92|20340.34|20220.34|10
1629442130000|2021-08-20 06:48:50|20344.71|20224.71|20345.28|20225.28|20345.59|20225.59|20343.24|20223.24|9
1629442140000|2021-08-20 06:49:00|20345.21|20225.21|20345.2|20225.2|20346.86|20226.86|20345.03|20225.03|10
1629442150000|2021-08-20 06:49:10|20344.75|20224.75|20343.25|20223.25|20345.2|20225.2|20342.98|20222.98|10
1629442160000|2021-08-20 06:49:20|20343.18|20223.18|20342.84|20222.84|20343.18|20223.18|20341.68|20221.68|10
1629442170000|2021-08-20 06:49:30|20343.11|20223.11|20340.18|20220.18|20343.11|20223.11|20339.29|20219.29|10
1629442180000|2021-08-20 06:49:40|20340.4|20220.4|20341.84|20221.84|20343.93|20223.93|20340.4|20220.4|10
1629442190000|2021-08-20 06:49:50|20341.18|20221.18|20334.92|20214.92|20341.18|20221.18|20334.79|20214.79|10
1629442200000|2021-08-20 06:50:00|20334.9|20214.9|20334.14|20214.14|20336.41|20216.41|20334.14|20214.14|10
1629442210000|2021-08-20 06:50:10|20335.51|20215.51|20337.23|20217.23|20337.29|20217.29|20335.2|20215.2|9
1629442220000|2021-08-20 06:50:20|20337.34|20217.34|20332.62|20212.62|20337.55|20217.55|20332.62|20212.62|10
1629442230000|2021-08-20 06:50:30|20333.84|20213.84|20332.87|20212.87|20333.84|20213.84|20330.58|20210.58|9
1629442240000|2021-08-20 06:50:40|20334.15|20214.15|20334.59|20214.59|20334.59|20214.59|20332.19|20212.19|10
1629442250000|2021-08-20 06:50:50|20332.21|20212.21|20332.14|20212.14|20332.22|20212.22|20331.36|20211.36|10
1629442260000|2021-08-20 06:51:00|20331|20211|20330.98|20210.98|20332.45|20212.45|20330.98|20210.98|10
1629442270000|2021-08-20 06:51:10|20330.81|20210.81|20333.18|20213.18|20333.18|20213.18|20330.81|20210.81|9
1629442280000|2021-08-20 06:51:20|20333.44|20213.44|20334.34|20214.34|20334.34|20214.34|20332.97|20212.97|10
1629442290000|2021-08-20 06:51:30|20334.37|20214.37|20334.73|20214.73|20334.88|20214.88|20334.37|20214.37|9
1629442300000|2021-08-20 06:51:40|20334.88|20214.88|20333.01|20213.01|20336.56|20216.56|20333.01|20213.01|9
1629442310000|2021-08-20 06:51:50|20332.47|20212.47|20330.32|20210.32|20332.61|20212.61|20330.32|20210.32|9
1629442320000|2021-08-20 06:52:00|20329.02|20209.02|20326.28|20206.28|20329.51|20209.51|20326.28|20206.28|9
1629442330000|2021-08-20 06:52:10|20325.43|20205.43|20324.37|20204.37|20326.07|20206.07|20324.37|20204.37|9
1629442340000|2021-08-20 06:52:20|20324.02|20204.02|20324.76|20204.76|20324.76|20204.76|20324.01|20204.01|10
1629442350000|2021-08-20 06:52:30|20324.74|20204.74|20324.76|20204.76|20324.89|20204.89|20324.22|20204.22|10
1629442360000|2021-08-20 06:52:40|20324.18|20204.18|20323.52|20203.52|20324.36|20204.36|20322.07|20202.07|10
1629442370000|2021-08-20 06:52:50|20323.51|20203.51|20325.76|20205.76|20325.76|20205.76|20323.3|20203.3|8
1629442380000|2021-08-20 06:53:00|20326.14|20206.14|20328.83|20208.83|20330.72|20210.72|20326.14|20206.14|9
1629442390000|2021-08-20 06:53:10|20329.18|20209.18|20325.99|20205.99|20329.18|20209.18|20325.99|20205.99|10
1629442400000|2021-08-20 06:53:20|20326.64|20206.64|20326.69|20206.69|20326.69|20206.69|20325.8|20205.8|10
1629442410000|2021-08-20 06:53:30|20326.65|20206.65|20324.61|20204.61|20326.65|20206.65|20324.61|20204.61|8
1629442420000|2021-08-20 06:53:40|20324.63|20204.63|20324.46|20204.46|20324.69|20204.69|20324.16|20204.16|9
1629442430000|2021-08-20 06:53:50|20324.62|20204.62|20324.79|20204.79|20324.83|20204.83|20324.5|20204.5|9
1629442440000|2021-08-20 06:54:00|20324.9|20204.9|20326.01|20206.01|20326.01|20206.01|20324.9|20204.9|10
1629442450000|2021-08-20 06:54:10|20325.98|20205.98|20331.16|20211.16|20331.16|20211.16|20325.98|20205.98|10
1629442460000|2021-08-20 06:54:20|20331.2|20211.2|20334.48|20214.48|20334.92|20214.92|20331.2|20211.2|10
1629442470000|2021-08-20 06:54:30|20334.79|20214.79|20334.11|20214.11|20335.37|20215.37|20334.11|20214.11|10
1629442480000|2021-08-20 06:54:40|20335.33|20215.33|20340.22|20220.22|20340.22|20220.22|20335.33|20215.33|10
1629442490000|2021-08-20 06:54:50|20340.36|20220.36|20341.5|20221.5|20341.5|20221.5|20339.52|20219.52|10
1629442500000|2021-08-20 06:55:00|20342.17|20222.17|20343.37|20223.37|20343.37|20223.37|20342.14|20222.14|10
1629442510000|2021-08-20 06:55:10|20343.27|20223.27|20346.37|20226.37|20346.37|20226.37|20343.27|20223.27|10
1629442520000|2021-08-20 06:55:20|20346.57|20226.57|20342.72|20222.72|20346.77|20226.77|20342.72|20222.72|10
1629442530000|2021-08-20 06:55:30|20342.24|20222.24|20340.77|20220.77|20342.24|20222.24|20340.6|20220.6|10
1629442540000|2021-08-20 06:55:40|20340.87|20220.87|20341.11|20221.11|20341.11|20221.11|20339.7|20219.7|10
1629442550000|2021-08-20 06:55:50|20340.88|20220.88|20340.08|20220.08|20340.88|20220.88|20339.96|20219.96|10
1629442560000|2021-08-20 06:56:00|20340.26|20220.26|20337.08|20217.08|20340.26|20220.26|20333.29|20213.29|10
1629442570000|2021-08-20 06:56:10|20337.85|20217.85|20339.24|20219.24|20339.74|20219.74|20337.85|20217.85|9
1629442580000|2021-08-20 06:56:20|20339.21|20219.21|20339.48|20219.48|20339.8|20219.8|20339.21|20219.21|9
1629442590000|2021-08-20 06:56:30|20339.33|20219.33|20336.58|20216.58|20339.33|20219.33|20336.58|20216.58|9
1629442600000|2021-08-20 06:56:40|20336.64|20216.64|20336.22|20216.22|20336.64|20216.64|20336.2|20216.2|6
1629442610000|2021-08-20 06:56:50|20336.3|20216.3|20337.8|20217.8|20337.8|20217.8|20336.15|20216.15|8
1629442620000|2021-08-20 06:57:00|20338.63|20218.63|20338.28|20218.28|20338.78|20218.78|20337.64|20217.64|9
1629442630000|2021-08-20 06:57:10|20338.5|20218.5|20341.67|20221.67|20341.67|20221.67|20336.94|20216.94|9
1629442640000|2021-08-20 06:57:20|20342.01|20222.01|20344.72|20224.72|20344.92|20224.92|20342.01|20222.01|10
1629442650000|2021-08-20 06:57:30|20344.58|20224.58|20348.95|20228.95|20349.1|20229.1|20343.79|20223.79|10
1629442660000|2021-08-20 06:57:40|20349.02|20229.02|20352.66|20232.66|20352.66|20232.66|20349.02|20229.02|9
1629442670000|2021-08-20 06:57:50|20353.08|20233.08|20356.66|20236.66|20356.66|20236.66|20352.24|20232.24|10
1629442680000|2021-08-20 06:58:00|20356.82|20236.82|20358.65|20238.65|20359.01|20239.01|20356.82|20236.82|10
1629442690000|2021-08-20 06:58:10|20358.64|20238.64|20361.29|20241.29|20361.29|20241.29|20358.37|20238.37|10
1629442700000|2021-08-20 06:58:20|20361.3|20241.3|20366.9|20246.9|20367.08|20247.08|20361.3|20241.3|10
1629442710000|2021-08-20 06:58:30|20367.01|20247.01|20368.06|20248.06|20368.06|20248.06|20365.64|20245.64|10
1629442720000|2021-08-20 06:58:40|20367.61|20247.61|20365.03|20245.03|20368.31|20248.31|20365.03|20245.03|10
1629442730000|2021-08-20 06:58:50|20364.68|20244.68|20364.75|20244.75|20364.75|20244.75|20363.62|20243.62|10
1629442740000|2021-08-20 06:59:00|20364.98|20244.98|20364.91|20244.91|20365.3|20245.3|20364.59|20244.59|10
1629442750000|2021-08-20 06:59:10|20364.92|20244.92|20370.26|20250.26|20370.26|20250.26|20363.5|20243.5|8
1629442760000|2021-08-20 06:59:20|20371.29|20251.29|20371.23|20251.23|20371.74|20251.74|20370.43|20250.43|10
1629442770000|2021-08-20 06:59:30|20371.8|20251.8|20369.87|20249.87|20371.8|20251.8|20369.87|20249.87|10
1629442780000|2021-08-20 06:59:40|20369.67|20249.67|20371.84|20251.84|20372.47|20252.47|20369.5|20249.5|9
1629442790000|2021-08-20 06:59:50|20372.14|20252.14|20373.29|20253.29|20373.91|20253.91|20372.14|20252.14|10
1629442800000|2021-08-20 07:00:00|20373.45|20253.45|20371.83|20251.83|20373.89|20253.89|20371.83|20251.83|9
1629442810000|2021-08-20 07:00:10|20371|20251|20370.1|20250.1|20371|20251|20368.77|20248.77|10
1629442820000|2021-08-20 07:00:20|20369.53|20249.53|20373.82|20253.82|20373.82|20253.82|20369.38|20249.38|10
1629442830000|2021-08-20 07:00:30|20374.35|20254.35|20376.53|20256.53|20376.89|20256.89|20374.04|20254.04|10
1629442840000|2021-08-20 07:00:40|20376.81|20256.81|20373.81|20253.81|20376.89|20256.89|20373.81|20253.81|10
1629442850000|2021-08-20 07:00:50|20373.22|20253.22|20367.7|20247.7|20373.22|20253.22|20367.7|20247.7|10
1629442860000|2021-08-20 07:01:00|20367.08|20247.08|20364.48|20244.48|20367.08|20247.08|20364.2|20244.2|10
1629442870000|2021-08-20 07:01:10|20362.56|20242.56|20358.33|20238.33|20362.56|20242.56|20358.33|20238.33|10
1629442880000|2021-08-20 07:01:20|20355.67|20235.67|20356.78|20236.78|20356.95|20236.95|20354.88|20234.88|10
1629442890000|2021-08-20 07:01:30|20356.71|20236.71|20353.45|20233.45|20356.71|20236.71|20353.45|20233.45|10
1629442900000|2021-08-20 07:01:40|20353.49|20233.49|20348.27|20228.27|20353.49|20233.49|20348.27|20228.27|10
1629442910000|2021-08-20 07:01:50|20347.65|20227.65|20344.39|20224.39|20348.29|20228.29|20344.38|20224.38|10
1629442920000|2021-08-20 07:02:00|20344.36|20224.36|20344.7|20224.7|20344.7|20224.7|20343.64|20223.64|10
1629442930000|2021-08-20 07:02:10|20344.45|20224.45|20343.47|20223.47|20344.63|20224.63|20343.07|20223.07|10
1629442940000|2021-08-20 07:02:20|20343.14|20223.14|20343.69|20223.69|20343.69|20223.69|20342.51|20222.51|9
1629442950000|2021-08-20 07:02:30|20343.93|20223.93|20344.62|20224.62|20345.27|20225.27|20343.81|20223.81|9
1629442960000|2021-08-20 07:02:40|20345.34|20225.34|20348.64|20228.64|20348.64|20228.64|20345.34|20225.34|10
1629442970000|2021-08-20 07:02:50|20348.76|20228.76|20351.75|20231.75|20352.3|20232.3|20348.76|20228.76|10
1629442980000|2021-08-20 07:03:00|20352.34|20232.34|20351.83|20231.83|20352.48|20232.48|20351.81|20231.81|9
1629442990000|2021-08-20 07:03:10|20351.56|20231.56|20352.25|20232.25|20352.25|20232.25|20351.02|20231.02|10
1629443000000|2021-08-20 07:03:20|20352.11|20232.11|20356.13|20236.13|20356.13|20236.13|20352.11|20232.11|10
1629443010000|2021-08-20 07:03:30|20358.15|20238.15|20359.07|20239.07|20359.07|20239.07|20357.01|20237.01|10
1629443020000|2021-08-20 07:03:40|20358.97|20238.97|20361.98|20241.98|20361.98|20241.98|20358.97|20238.97|10
1629443030000|2021-08-20 07:03:50|20362.01|20242.01|20362.16|20242.16|20362.22|20242.22|20361.78|20241.78|9
1629443040000|2021-08-20 07:04:00|20362.06|20242.06|20366.68|20246.68|20366.68|20246.68|20361.3|20241.3|10
1629443050000|2021-08-20 07:04:10|20366.19|20246.19|20366.7|20246.7|20366.8|20246.8|20365.05|20245.05|10
1629443060000|2021-08-20 07:04:20|20368.1|20248.1|20374.21|20254.21|20374.21|20254.21|20368.1|20248.1|9
1629443070000|2021-08-20 07:04:30|20375.36|20255.36|20370.75|20250.75|20375.36|20255.36|20370.72|20250.72|10
1629443080000|2021-08-20 07:04:40|20370.48|20250.48|20372.16|20252.16|20372.84|20252.84|20370.48|20250.48|10
1629443090000|2021-08-20 07:04:50|20371.01|20251.01|20371.55|20251.55|20371.55|20251.55|20369.46|20249.46|9
1629443100000|2021-08-20 07:05:00|20371.86|20251.86|20373.87|20253.87|20374.01|20254.01|20371.86|20251.86|9
1629443110000|2021-08-20 07:05:10|20374.25|20254.25|20376.76|20256.76|20377.02|20257.02|20374.25|20254.25|10
1629443120000|2021-08-20 07:05:20|20376.19|20256.19|20372.7|20252.7|20376.19|20256.19|20371.44|20251.44|10
1629443130000|2021-08-20 07:05:30|20369.39|20249.39|20366.78|20246.78|20369.39|20249.39|20366.78|20246.78|10
1629443140000|2021-08-20 07:05:40|20366.95|20246.95|20365.44|20245.44|20367.21|20247.21|20365.44|20245.44|9
1629443150000|2021-08-20 07:05:50|20365.26|20245.26|20360.87|20240.87|20365.26|20245.26|20360.87|20240.87|10
1629443160000|2021-08-20 07:06:00|20359.77|20239.77|20358.94|20238.94|20359.77|20239.77|20357.7|20237.7|10
1629443170000|2021-08-20 07:06:10|20358.12|20238.12|20355.96|20235.96|20358.12|20238.12|20355.71|20235.71|10
1629443180000|2021-08-20 07:06:20|20355.74|20235.74|20355.04|20235.04|20356.42|20236.42|20354.9|20234.9|9
1629443190000|2021-08-20 07:06:30|20354.95|20234.95|20357.77|20237.77|20357.85|20237.85|20354.64|20234.64|9
1629443200000|2021-08-20 07:06:40|20357.97|20237.97|20358.76|20238.76|20359.1|20239.1|20357.43|20237.43|10
1629443210000|2021-08-20 07:06:50|20358.49|20238.49|20356.71|20236.71|20358.85|20238.85|20356.49|20236.49|10
1629443220000|2021-08-20 07:07:00|20356.17|20236.17|20351.71|20231.71|20356.17|20236.17|20351.68|20231.68|9
1629443230000|2021-08-20 07:07:10|20351.68|20231.68|20354.72|20234.72|20354.72|20234.72|20351.06|20231.06|10
1629443240000|2021-08-20 07:07:20|20356.11|20236.11|20355.87|20235.87|20357.18|20237.18|20355.19|20235.19|9
1629443250000|2021-08-20 07:07:30|20356.11|20236.11|20358.89|20238.89|20358.91|20238.91|20356.11|20236.11|10
1629443260000|2021-08-20 07:07:40|20358.33|20238.33|20361.97|20241.97|20361.97|20241.97|20358.16|20238.16|9
1629443270000|2021-08-20 07:07:50|20362.6|20242.6|20364.03|20244.03|20364.23|20244.23|20362.6|20242.6|10
1629443280000|2021-08-20 07:08:00|20363.87|20243.87|20361.41|20241.41|20365.08|20245.08|20361.36|20241.36|9
1629443290000|2021-08-20 07:08:10|20361.65|20241.65|20361.93|20241.93|20362.92|20242.92|20361.5|20241.5|9
1629443300000|2021-08-20 07:08:20|20361.84|20241.84|20363.82|20243.82|20364.87|20244.87|20361.84|20241.84|10
1629443310000|2021-08-20 07:08:30|20363.52|20243.52|20361.47|20241.47|20363.89|20243.89|20360.67|20240.67|9
1629443320000|2021-08-20 07:08:40|20361.5|20241.5|20363.38|20243.38|20363.55|20243.55|20361.5|20241.5|9
1629443330000|2021-08-20 07:08:50|20363.81|20243.81|20365.76|20245.76|20365.95|20245.95|20363.81|20243.81|10
1629443340000|2021-08-20 07:09:00|20365.62|20245.62|20366.52|20246.52|20366.52|20246.52|20365.12|20245.12|8
1629443350000|2021-08-20 07:09:10|20367.03|20247.03|20366.17|20246.17|20367.03|20247.03|20365.28|20245.28|9
1629443360000|2021-08-20 07:09:20|20364.64|20244.64|20359.59|20239.59|20364.64|20244.64|20359.58|20239.58|9
1629443370000|2021-08-20 07:09:30|20357.47|20237.47|20352.94|20232.94|20357.47|20237.47|20352.36|20232.36|10
1629443380000|2021-08-20 07:09:40|20352.64|20232.64|20353.39|20233.39|20353.48|20233.48|20352.64|20232.64|9
1629443390000|2021-08-20 07:09:50|20353.43|20233.43|20354.57|20234.57|20354.57|20234.57|20353.43|20233.43|9
1629443400000|2021-08-20 07:10:00|20354.16|20234.16|20353.17|20233.17|20356.18|20236.18|20353.17|20233.17|10
1629443410000|2021-08-20 07:10:10|20352.95|20232.95|20355.17|20235.17|20356.69|20236.69|20352.95|20232.95|10
1629443420000|2021-08-20 07:10:20|20354.48|20234.48|20353.29|20233.29|20354.48|20234.48|20353.25|20233.25|10
1629443430000|2021-08-20 07:10:30|20353.45|20233.45|20351.79|20231.79|20354.16|20234.16|20351.79|20231.79|10
1629443440000|2021-08-20 07:10:40|20351.68|20231.68|20351.85|20231.85|20351.86|20231.86|20351.27|20231.27|10
1629443450000|2021-08-20 07:10:50|20353.12|20233.12|20352.23|20232.23|20353.28|20233.28|20351.83|20231.83|10
1629443460000|2021-08-20 07:11:00|20351.9|20231.9|20350.84|20230.84|20351.9|20231.9|20350.84|20230.84|10
1629443470000|2021-08-20 07:11:10|20350.7|20230.7|20350.27|20230.27|20350.75|20230.75|20347.99|20227.99|10
1629443480000|2021-08-20 07:11:20|20350.37|20230.37|20349.51|20229.51|20350.37|20230.37|20349.06|20229.06|9
1629443490000|2021-08-20 07:11:30|20348.62|20228.62|20346.25|20226.25|20348.62|20228.62|20345.44|20225.44|10
1629443500000|2021-08-20 07:11:40|20345.59|20225.59|20344.74|20224.74|20345.84|20225.84|20344.74|20224.74|10
1629443510000|2021-08-20 07:11:50|20344.78|20224.78|20345.97|20225.97|20347.87|20227.87|20344.78|20224.78|10
1629443520000|2021-08-20 07:12:00|20345.67|20225.67|20343.45|20223.45|20346.94|20226.94|20343.45|20223.45|10
1629443530000|2021-08-20 07:12:10|20343.31|20223.31|20346.21|20226.21|20346.21|20226.21|20343.31|20223.31|10
1629443540000|2021-08-20 07:12:20|20346.08|20226.08|20346.43|20226.43|20347.47|20227.47|20346.08|20226.08|8
1629443550000|2021-08-20 07:12:30|20346.59|20226.59|20348.8|20228.8|20348.8|20228.8|20346.31|20226.31|10
1629443560000|2021-08-20 07:12:40|20348.94|20228.94|20345.88|20225.88|20348.94|20228.94|20345.88|20225.88|9
1629443570000|2021-08-20 07:12:50|20346.9|20226.9|20348.45|20228.45|20348.76|20228.76|20346.9|20226.9|10
1629443580000|2021-08-20 07:13:00|20348.68|20228.68|20348.95|20228.95|20349.62|20229.62|20347.47|20227.47|10
1629443590000|2021-08-20 07:13:10|20348.69|20228.69|20342.02|20222.02|20348.69|20228.69|20342.02|20222.02|8
1629443600000|2021-08-20 07:13:20|20340.82|20220.82|20340.03|20220.03|20342.05|20222.05|20340.03|20220.03|10
1629443610000|2021-08-20 07:13:30|20340.16|20220.16|20331.95|20211.95|20340.16|20220.16|20331.95|20211.95|10
1629443620000|2021-08-20 07:13:40|20331.27|20211.27|20331.37|20211.37|20331.92|20211.92|20331.06|20211.06|10
1629443630000|2021-08-20 07:13:50|20331.51|20211.51|20333.12|20213.12|20333.99|20213.99|20331.46|20211.46|9
1629443640000|2021-08-20 07:14:00|20333.46|20213.46|20331.84|20211.84|20333.46|20213.46|20331.62|20211.62|9
1629443650000|2021-08-20 07:14:10|20331.72|20211.72|20331.36|20211.36|20331.72|20211.72|20330.07|20210.07|10
1629443660000|2021-08-20 07:14:20|20331.57|20211.57|20323.64|20203.64|20331.57|20211.57|20323.64|20203.64|10
1629443670000|2021-08-20 07:14:30|20322.79|20202.79|20317.15|20197.15|20322.79|20202.79|20317.15|20197.15|10
1629443680000|2021-08-20 07:14:40|20318.39|20198.39|20313.25|20193.25|20318.39|20198.39|20312.99|20192.99|10
1629443690000|2021-08-20 07:14:50|20314.51|20194.51|20311.12|20191.12|20314.51|20194.51|20311.12|20191.12|10
1629443700000|2021-08-20 07:15:00|20310.52|20190.52|20312.57|20192.57|20312.57|20192.57|20308.35|20188.35|10
1629443710000|2021-08-20 07:15:10|20312.55|20192.55|20321.28|20201.28|20321.28|20201.28|20312.55|20192.55|10
1629443720000|2021-08-20 07:15:20|20320.98|20200.98|20325.59|20205.59|20325.59|20205.59|20320.97|20200.97|10
1629443730000|2021-08-20 07:15:30|20326.06|20206.06|20325.85|20205.85|20327.7|20207.7|20325.85|20205.85|10
1629443740000|2021-08-20 07:15:40|20327.08|20207.08|20333.29|20213.29|20333.29|20213.29|20327.08|20207.08|10
1629443750000|2021-08-20 07:15:50|20332.47|20212.47|20335.22|20215.22|20335.22|20215.22|20332.47|20212.47|10
1629443760000|2021-08-20 07:16:00|20334.51|20214.51|20329.57|20209.57|20334.51|20214.51|20329.57|20209.57|10
1629443770000|2021-08-20 07:16:10|20328.17|20208.17|20327.72|20207.72|20328.35|20208.35|20325.96|20205.96|10
1629443780000|2021-08-20 07:16:20|20327.28|20207.28|20331.26|20211.26|20331.29|20211.29|20327.28|20207.28|10
1629443790000|2021-08-20 07:16:30|20331.57|20211.57|20333.13|20213.13|20334.04|20214.04|20331.57|20211.57|10
1629443800000|2021-08-20 07:16:40|20333.12|20213.12|20337.14|20217.14|20337.14|20217.14|20333.12|20213.12|10
1629443810000|2021-08-20 07:16:50|20337.21|20217.21|20341.48|20221.48|20341.48|20221.48|20337.21|20217.21|9
1629443820000|2021-08-20 07:17:00|20342.85|20222.85|20341.94|20221.94|20343.56|20223.56|20341.23|20221.23|10
1629443830000|2021-08-20 07:17:10|20342.12|20222.12|20338.96|20218.96|20342.35|20222.35|20338.96|20218.96|10
1629443840000|2021-08-20 07:17:20|20338.86|20218.86|20340.76|20220.76|20340.76|20220.76|20338.07|20218.07|10
1629443850000|2021-08-20 07:17:30|20340.81|20220.81|20350.8|20230.8|20350.8|20230.8|20340.81|20220.81|10
1629443860000|2021-08-20 07:17:40|20351.12|20231.12|20357.84|20237.84|20357.84|20237.84|20351.12|20231.12|9
1629443870000|2021-08-20 07:17:50|20355.38|20235.38|20363.64|20243.64|20363.64|20243.64|20355.38|20235.38|10
1629443880000|2021-08-20 07:18:00|20363.25|20243.25|20363.69|20243.69|20364.71|20244.71|20362.44|20242.44|10
1629443890000|2021-08-20 07:18:10|20363.41|20243.41|20364.39|20244.39|20364.42|20244.42|20362.74|20242.74|10
1629443900000|2021-08-20 07:18:20|20366.49|20246.49|20366.87|20246.87|20367.27|20247.27|20365.46|20245.46|9
1629443910000|2021-08-20 07:18:30|20366.79|20246.79|20368.03|20248.03|20368.76|20248.76|20364.99|20244.99|10
1629443920000|2021-08-20 07:18:40|20370.24|20250.24|20370.48|20250.48|20371.39|20251.39|20369.11|20249.11|10
1629443930000|2021-08-20 07:18:50|20369.3|20249.3|20366.62|20246.62|20369.46|20249.46|20365.54|20245.54|10
1629443940000|2021-08-20 07:19:00|20367.71|20247.71|20372.64|20252.64|20372.64|20252.64|20367.71|20247.71|10
1629443950000|2021-08-20 07:19:10|20373.24|20253.24|20377.16|20257.16|20377.19|20257.19|20373.24|20253.24|10
1629443960000|2021-08-20 07:19:20|20377.41|20257.41|20379.53|20259.53|20379.53|20259.53|20377.41|20257.41|8
1629443970000|2021-08-20 07:19:30|20379.65|20259.65|20379.22|20259.22|20381.79|20261.79|20378.35|20258.35|10
1629443980000|2021-08-20 07:19:40|20378.11|20258.11|20379.97|20259.97|20381.31|20261.31|20377.97|20257.97|10
1629443990000|2021-08-20 07:19:50|20381.27|20261.27|20383.4|20263.4|20384.12|20264.12|20380.03|20260.03|10
1629444000000|2021-08-20 07:20:00|20382.9|20262.9|20380.54|20260.54|20383.84|20263.84|20380.54|20260.54|9
1629444010000|2021-08-20 07:20:10|20380.33|20260.33|20379.37|20259.37|20380.33|20260.33|20378.59|20258.59|10
1629444020000|2021-08-20 07:20:20|20380.07|20260.07|20382.06|20262.06|20382.11|20262.11|20379.55|20259.55|9
1629444030000|2021-08-20 07:20:30|20381.56|20261.56|20380.25|20260.25|20381.56|20261.56|20379.62|20259.62|9
1629444040000|2021-08-20 07:20:40|20382.16|20262.16|20380.86|20260.86|20383.06|20263.06|20380.86|20260.86|10
1629444050000|2021-08-20 07:20:50|20380.91|20260.91|20382.39|20262.39|20383.78|20263.78|20380.91|20260.91|10
1629444060000|2021-08-20 07:21:00|20381.72|20261.72|20379.33|20259.33|20382.19|20262.19|20379.33|20259.33|10
1629444070000|2021-08-20 07:21:10|20378.18|20258.18|20373.58|20253.58|20379.35|20259.35|20373.58|20253.58|10
1629444080000|2021-08-20 07:21:20|20370.93|20250.93|20368.41|20248.41|20371.33|20251.33|20368.41|20248.41|10
1629444090000|2021-08-20 07:21:30|20368.06|20248.06|20364.92|20244.92|20368.06|20248.06|20363.84|20243.84|10
1629444100000|2021-08-20 07:21:40|20364.58|20244.58|20366.93|20246.93|20366.93|20246.93|20363.89|20243.89|10
1629444110000|2021-08-20 07:21:50|20367.23|20247.23|20365.08|20245.08|20367.43|20247.43|20365.08|20245.08|10
1629444120000|2021-08-20 07:22:00|20364.7|20244.7|20363.92|20243.92|20364.78|20244.78|20363.15|20243.15|10
1629444130000|2021-08-20 07:22:10|20365.42|20245.42|20366.83|20246.83|20367.67|20247.67|20365.1|20245.1|10
1629444140000|2021-08-20 07:22:20|20367.08|20247.08|20367.74|20247.74|20368.99|20248.99|20366.93|20246.93|9
1629444150000|2021-08-20 07:22:30|20368.37|20248.37|20372.52|20252.52|20374.97|20254.97|20368.37|20248.37|10
1629444160000|2021-08-20 07:22:40|20373.98|20253.98|20371.06|20251.06|20374.15|20254.15|20371.06|20251.06|10
1629444170000|2021-08-20 07:22:50|20369.64|20249.64|20366.57|20246.57|20369.94|20249.94|20366.57|20246.57|9
1629444180000|2021-08-20 07:23:00|20365.87|20245.87|20362.59|20242.59|20366|20246|20362.59|20242.59|10
1629444190000|2021-08-20 07:23:10|20360.78|20240.78|20348.59|20228.59|20361.83|20241.83|20348.59|20228.59|10
1629444200000|2021-08-20 07:23:20|20347.56|20227.56|20346.34|20226.34|20348.43|20228.43|20346.12|20226.12|10
1629444210000|2021-08-20 07:23:30|20345.99|20225.99|20350.05|20230.05|20350.57|20230.57|20345.27|20225.27|10
1629444220000|2021-08-20 07:23:40|20349.99|20229.99|20354.34|20234.34|20354.34|20234.34|20348.89|20228.89|10
1629444230000|2021-08-20 07:23:50|20354.58|20234.58|20353.33|20233.33|20356.26|20236.26|20353.33|20233.33|9
1629444240000|2021-08-20 07:24:00|20353.47|20233.47|20346.14|20226.14|20353.47|20233.47|20345.7|20225.7|10
1629444250000|2021-08-20 07:24:10|20346.5|20226.5|20346.33|20226.33|20346.5|20226.5|20345.76|20225.76|10
1629444260000|2021-08-20 07:24:20|20346.28|20226.28|20339.91|20219.91|20346.28|20226.28|20339.91|20219.91|8
1629444270000|2021-08-20 07:24:30|20339.61|20219.61|20335.1|20215.1|20339.61|20219.61|20335.1|20215.1|10
1629444280000|2021-08-20 07:24:40|20334.09|20214.09|20330.58|20210.58|20334.09|20214.09|20330.58|20210.58|10
1629444290000|2021-08-20 07:24:50|20330.45|20210.45|20329.49|20209.49|20330.76|20210.76|20329.02|20209.02|10
1629444300000|2021-08-20 07:25:00|20328.43|20208.43|20332.54|20212.54|20332.54|20212.54|20328.43|20208.43|10
1629444310000|2021-08-20 07:25:10|20331.99|20211.99|20330.89|20210.89|20331.99|20211.99|20329.29|20209.29|10
1629444320000|2021-08-20 07:25:20|20330.83|20210.83|20326.93|20206.93|20330.83|20210.83|20326.93|20206.93|10
1629444330000|2021-08-20 07:25:30|20326.71|20206.71|20325.4|20205.4|20326.71|20206.71|20325.4|20205.4|10
1629444340000|2021-08-20 07:25:40|20325.31|20205.31|20325|20205|20325.81|20205.81|20323.22|20203.22|9
1629444350000|2021-08-20 07:25:50|20324.7|20204.7|20322.72|20202.72|20324.7|20204.7|20322.72|20202.72|10
1629444360000|2021-08-20 07:26:00|20323.91|20203.91|20324.3|20204.3|20324.3|20204.3|20321.77|20201.77|10
1629444370000|2021-08-20 07:26:10|20324.66|20204.66|20325.38|20205.38|20325.38|20205.38|20323.15|20203.15|10
1629444380000|2021-08-20 07:26:20|20328.53|20208.53|20332.58|20212.58|20332.58|20212.58|20328.53|20208.53|10
1629444390000|2021-08-20 07:26:30|20332.56|20212.56|20331.65|20211.65|20332.56|20212.56|20330.53|20210.53|9
1629444400000|2021-08-20 07:26:40|20333.74|20213.74|20332.84|20212.84|20334.2|20214.2|20332.01|20212.01|10
1629444410000|2021-08-20 07:26:50|20332.92|20212.92|20331.46|20211.46|20333.4|20213.4|20331.32|20211.32|9
1629444420000|2021-08-20 07:27:00|20332.68|20212.68|20329.53|20209.53|20333.06|20213.06|20329.43|20209.43|9
1629444430000|2021-08-20 07:27:10|20331.24|20211.24|20332.27|20212.27|20332.93|20212.93|20331.24|20211.24|9
1629444440000|2021-08-20 07:27:20|20332.03|20212.03|20332.66|20212.66|20333.09|20213.09|20332.03|20212.03|10
1629444450000|2021-08-20 07:27:30|20332.54|20212.54|20329.08|20209.08|20332.98|20212.98|20329.08|20209.08|10
1629444460000|2021-08-20 07:27:40|20329.16|20209.16|20326.58|20206.58|20329.19|20209.19|20326.58|20206.58|10
1629444470000|2021-08-20 07:27:50|20326.54|20206.54|20325.24|20205.24|20326.54|20206.54|20324.49|20204.49|10
1629444480000|2021-08-20 07:28:00|20325.2|20205.2|20323.68|20203.68|20325.2|20205.2|20323.41|20203.41|9
1629444490000|2021-08-20 07:28:10|20323.37|20203.37|20314.21|20194.21|20323.37|20203.37|20314.21|20194.21|10
1629444500000|2021-08-20 07:28:20|20314.35|20194.35|20314.25|20194.25|20314.46|20194.46|20312.54|20192.54|9
1629444510000|2021-08-20 07:28:30|20314.22|20194.22|20313.32|20193.32|20314.65|20194.65|20313.09|20193.09|7
1629444520000|2021-08-20 07:28:40|20313.47|20193.47|20310.36|20190.36|20313.47|20193.47|20309.99|20189.99|10
1629444530000|2021-08-20 07:28:50|20310.39|20190.39|20308.2|20188.2|20310.39|20190.39|20307.34|20187.34|10
1629444540000|2021-08-20 07:29:00|20308|20188|20305.24|20185.24|20308|20188|20305.14|20185.14|9
1629444550000|2021-08-20 07:29:10|20304.31|20184.31|20301.67|20181.67|20304.31|20184.31|20301.11|20181.11|9
1629444560000|2021-08-20 07:29:20|20301.41|20181.41|20300.45|20180.45|20301.52|20181.52|20300.45|20180.45|10
1629444570000|2021-08-20 07:29:30|20300.24|20180.24|20302.64|20182.64|20302.64|20182.64|20300.24|20180.24|10
1629444580000|2021-08-20 07:29:40|20302.37|20182.37|20301.75|20181.75|20302.49|20182.49|20301.75|20181.75|10
1629444590000|2021-08-20 07:29:50|20301.55|20181.55|20301.13|20181.13|20302.12|20182.12|20301.05|20181.05|10
1629444600000|2021-08-20 07:30:00|20300.19|20180.19|20298.65|20178.65|20301.11|20181.11|20298.65|20178.65|10
1629444610000|2021-08-20 07:30:10|20299.9|20179.9|20308.27|20188.27|20308.27|20188.27|20296.81|20176.81|9
1629444620000|2021-08-20 07:30:20|20309.67|20189.67|20308.85|20188.85|20310.64|20190.64|20307.01|20187.01|10
1629444630000|2021-08-20 07:30:30|20310.82|20190.82|20310.78|20190.78|20312.23|20192.23|20310.31|20190.31|10
1629444640000|2021-08-20 07:30:40|20309.34|20189.34|20297.07|20177.07|20309.34|20189.34|20295.82|20175.82|10
1629444650000|2021-08-20 07:30:50|20296.27|20176.27|20295.59|20175.59|20297.6|20177.6|20294.31|20174.31|10
1629444660000|2021-08-20 07:31:00|20295.61|20175.61|20295.14|20175.14|20295.61|20175.61|20292.94|20172.94|10
1629444670000|2021-08-20 07:31:10|20293.52|20173.52|20288.35|20168.35|20295.23|20175.23|20288.35|20168.35|10
1629444680000|2021-08-20 07:31:20|20288|20168|20282.24|20162.24|20288|20168|20282.24|20162.24|10
1629444690000|2021-08-20 07:31:30|20281.88|20161.88|20281.6|20161.6|20281.88|20161.88|20280.67|20160.67|10
1629444700000|2021-08-20 07:31:40|20281.69|20161.69|20284.1|20164.1|20285.11|20165.11|20281.69|20161.69|10
1629444710000|2021-08-20 07:31:50|20283.87|20163.87|20280.72|20160.72|20283.87|20163.87|20280.62|20160.62|9
1629444720000|2021-08-20 07:32:00|20281.08|20161.08|20278.96|20158.96|20281.08|20161.08|20276.48|20156.48|10
1629444730000|2021-08-20 07:32:10|20278.01|20158.01|20287.69|20167.69|20287.69|20167.69|20278.01|20158.01|10
1629444740000|2021-08-20 07:32:20|20287.71|20167.71|20288.21|20168.21|20289.19|20169.19|20287.71|20167.71|10
1629444750000|2021-08-20 07:32:30|20287.53|20167.53|20288.15|20168.15|20288.38|20168.38|20286.95|20166.95|10
1629444760000|2021-08-20 07:32:40|20286.31|20166.31|20284.49|20164.49|20287.86|20167.86|20284.49|20164.49|10
1629444770000|2021-08-20 07:32:50|20284.62|20164.62|20286.2|20166.2|20286.52|20166.52|20283.75|20163.75|10
1629444780000|2021-08-20 07:33:00|20286.06|20166.06|20283.14|20163.14|20286.06|20166.06|20281.84|20161.84|9
1629444790000|2021-08-20 07:33:10|20284.39|20164.39|20283.04|20163.04|20284.59|20164.59|20282.83|20162.83|9
1629444800000|2021-08-20 07:33:20|20283.03|20163.03|20277.53|20157.53|20283.03|20163.03|20275.92|20155.92|10
1629444810000|2021-08-20 07:33:30|20278|20158|20271.53|20151.53|20278|20158|20271.53|20151.53|10
1629444820000|2021-08-20 07:33:40|20269.87|20149.87|20267.96|20147.96|20269.87|20149.87|20266.29|20146.29|10
1629444830000|2021-08-20 07:33:50|20268.19|20148.19|20267.16|20147.16|20269.35|20149.35|20266.58|20146.58|10
1629444840000|2021-08-20 07:34:00|20267.44|20147.44|20266.37|20146.37|20268.89|20148.89|20265.77|20145.77|10
1629444850000|2021-08-20 07:34:10|20266.38|20146.38|20263.76|20143.76|20266.65|20146.65|20263.76|20143.76|10
1629444860000|2021-08-20 07:34:20|20264|20144|20261.88|20141.88|20264|20144|20261.88|20141.88|10
1629444870000|2021-08-20 07:34:30|20261.05|20141.05|20256.48|20136.48|20261.05|20141.05|20256.48|20136.48|10
1629444880000|2021-08-20 07:34:40|20256.67|20136.67|20252.41|20132.41|20256.75|20136.75|20252.41|20132.41|10
1629444890000|2021-08-20 07:34:50|20253.37|20133.37|20248.65|20128.65|20253.37|20133.37|20248.65|20128.65|10
1629444900000|2021-08-20 07:35:00|20248.18|20128.18|20241.27|20121.27|20248.18|20128.18|20241.27|20121.27|10
1629444910000|2021-08-20 07:35:10|20242|20122|20239.43|20119.43|20242|20122|20239.43|20119.43|10
1629444920000|2021-08-20 07:35:20|20238.92|20118.92|20234.29|20114.29|20238.92|20118.92|20234.29|20114.29|10
1629444930000|2021-08-20 07:35:30|20234.4|20114.4|20228.54|20108.54|20234.4|20114.4|20228.54|20108.54|10
1629444940000|2021-08-20 07:35:40|20228.42|20108.42|20224.05|20104.05|20228.66|20108.66|20223.89|20103.89|10
1629444950000|2021-08-20 07:35:50|20224.17|20104.17|20224.3|20104.3|20225.53|20105.53|20224.17|20104.17|10
1629444960000|2021-08-20 07:36:00|20224.14|20104.14|20223.2|20103.2|20224.14|20104.14|20222.56|20102.56|8
1629444970000|2021-08-20 07:36:10|20223|20103|20227.1|20107.1|20230.02|20110.02|20223|20103|10
1629444980000|2021-08-20 07:36:20|20226.85|20106.85|20224.52|20104.52|20226.85|20106.85|20224.34|20104.34|10
1629444990000|2021-08-20 07:36:30|20223.93|20103.93|20222.33|20102.33|20224.23|20104.23|20222.26|20102.26|10
1629445000000|2021-08-20 07:36:40|20222.4|20102.4|20219.55|20099.55|20222.4|20102.4|20219.36|20099.36|10
1629445010000|2021-08-20 07:36:50|20219.89|20099.89|20216.37|20096.37|20220.35|20100.35|20216.37|20096.37|10
1629445020000|2021-08-20 07:37:00|20215.5|20095.5|20212.79|20092.79|20216.9|20096.9|20212.79|20092.79|10
1629445030000|2021-08-20 07:37:10|20212.24|20092.24|20209.16|20089.16|20212.24|20092.24|20209.16|20089.16|10
1629445040000|2021-08-20 07:37:20|20207.96|20087.96|20206.64|20086.64|20208.11|20088.11|20206.57|20086.57|10
1629445050000|2021-08-20 07:37:30|20206.97|20086.97|20205.57|20085.57|20206.97|20086.97|20204.75|20084.75|10
1629445060000|2021-08-20 07:37:40|20205.04|20085.04|20205.3|20085.3|20206.84|20086.84|20204.89|20084.89|10
1629445070000|2021-08-20 07:37:50|20205.18|20085.18|20209.46|20089.46|20209.46|20089.46|20204.79|20084.79|10
1629445080000|2021-08-20 07:38:00|20208.91|20088.91|20214.15|20094.15|20214.25|20094.25|20208.91|20088.91|10
1629445090000|2021-08-20 07:38:10|20213.1|20093.1|20212.94|20092.94|20214.02|20094.02|20212.7|20092.7|9
1629445100000|2021-08-20 07:38:20|20213.08|20093.08|20213.6|20093.6|20213.88|20093.88|20212.12|20092.12|9
1629445110000|2021-08-20 07:38:30|20213.89|20093.89|20210.65|20090.65|20213.98|20093.98|20210.65|20090.65|9
1629445120000|2021-08-20 07:38:40|20209.52|20089.52|20210.59|20090.59|20211.4|20091.4|20209.19|20089.19|10
1629445130000|2021-08-20 07:38:50|20210.14|20090.14|20207.54|20087.54|20210.14|20090.14|20207.28|20087.28|10
1629445140000|2021-08-20 07:39:00|20207.05|20087.05|20203.45|20083.45|20207.05|20087.05|20203.31|20083.31|10
1629445150000|2021-08-20 07:39:10|20203.36|20083.36|20203.19|20083.19|20203.93|20083.93|20202.94|20082.94|10
1629445160000|2021-08-20 07:39:20|20203.03|20083.03|20202.7|20082.7|20203.15|20083.15|20202.53|20082.53|10
1629445170000|2021-08-20 07:39:30|20202.84|20082.84|20201.49|20081.49|20203.51|20083.51|20201.04|20081.04|10
1629445180000|2021-08-20 07:39:40|20201.8|20081.8|20201.45|20081.45|20201.82|20081.82|20201.41|20081.41|9
1629445190000|2021-08-20 07:39:50|20201.55|20081.55|20201.14|20081.14|20201.62|20081.62|20200.92|20080.92|10
1629445200000|2021-08-20 07:40:00|20201.29|20081.29|20200.33|20080.33|20201.29|20081.29|20199.76|20079.76|10
1629445210000|2021-08-20 07:40:10|20200.47|20080.47|20215.68|20095.68|20215.68|20095.68|20200.47|20080.47|10
1629445220000|2021-08-20 07:40:20|20215.72|20095.72|20216.99|20096.99|20216.99|20096.99|20213.76|20093.76|10
1629445230000|2021-08-20 07:40:30|20217.14|20097.14|20219.49|20099.49|20219.59|20099.59|20217.14|20097.14|10
1629445240000|2021-08-20 07:40:40|20220.06|20100.06|20219.79|20099.79|20220.27|20100.27|20219.3|20099.3|9
1629445250000|2021-08-20 07:40:50|20219.96|20099.96|20221.94|20101.94|20222.3|20102.3|20219.96|20099.96|10
1629445260000|2021-08-20 07:41:00|20221.39|20101.39|20218.48|20098.48|20221.39|20101.39|20218.18|20098.18|10
1629445270000|2021-08-20 07:41:10|20218.34|20098.34|20219.88|20099.88|20220.3|20100.3|20217.97|20097.97|10
1629445280000|2021-08-20 07:41:20|20219.89|20099.89|20218.61|20098.61|20219.95|20099.95|20218.27|20098.27|10
1629445290000|2021-08-20 07:41:30|20218.56|20098.56|20221.97|20101.97|20221.97|20101.97|20218.26|20098.26|8
1629445300000|2021-08-20 07:41:40|20222.21|20102.21|20226.7|20106.7|20226.81|20106.81|20222.21|20102.21|10
1629445310000|2021-08-20 07:41:50|20227.13|20107.13|20233.3|20113.3|20233.3|20113.3|20227.13|20107.13|10
1629445320000|2021-08-20 07:42:00|20234.19|20114.19|20238.91|20118.91|20238.91|20118.91|20234.19|20114.19|10
1629445330000|2021-08-20 07:42:10|20237.5|20117.5|20238.29|20118.29|20238.29|20118.29|20237.03|20117.03|10
1629445340000|2021-08-20 07:42:20|20238.22|20118.22|20239.76|20119.76|20239.86|20119.86|20238.22|20118.22|10
1629445350000|2021-08-20 07:42:30|20240.87|20120.87|20242.74|20122.74|20242.81|20122.81|20240.82|20120.82|10
1629445360000|2021-08-20 07:42:40|20242.89|20122.89|20247.73|20127.73|20247.73|20127.73|20242.89|20122.89|9
1629445370000|2021-08-20 07:42:50|20247.26|20127.26|20245.04|20125.04|20249.41|20129.41|20245.04|20125.04|10
1629445380000|2021-08-20 07:43:00|20244.2|20124.2|20244.8|20124.8|20245.58|20125.58|20242.92|20122.92|10
1629445390000|2021-08-20 07:43:10|20243.42|20123.42|20245.14|20125.14|20245.14|20125.14|20243.42|20123.42|10
1629445400000|2021-08-20 07:43:20|20246.56|20126.56|20248.67|20128.67|20250.16|20130.16|20246.56|20126.56|10
1629445410000|2021-08-20 07:43:30|20248.62|20128.62|20248.81|20128.81|20248.92|20128.92|20248.46|20128.46|10
1629445420000|2021-08-20 07:43:40|20248.75|20128.75|20247.33|20127.33|20248.75|20128.75|20247.28|20127.28|10
1629445430000|2021-08-20 07:43:50|20247.46|20127.46|20248.34|20128.34|20248.34|20128.34|20246.11|20126.11|10
1629445440000|2021-08-20 07:44:00|20248.47|20128.47|20247.13|20127.13|20248.74|20128.74|20247.05|20127.05|10
1629445450000|2021-08-20 07:44:10|20248.01|20128.01|20254.15|20134.15|20254.15|20134.15|20248.01|20128.01|10
1629445460000|2021-08-20 07:44:20|20254.4|20134.4|20257.44|20137.44|20257.44|20137.44|20253.28|20133.28|10
1629445470000|2021-08-20 07:44:30|20257.6|20137.6|20259.35|20139.35|20261.12|20141.12|20257.6|20137.6|10
1629445480000|2021-08-20 07:44:40|20260.02|20140.02|20264.61|20144.61|20265.35|20145.35|20260.02|20140.02|10
1629445490000|2021-08-20 07:44:50|20265.04|20145.04|20268.69|20148.69|20268.69|20148.69|20265.04|20145.04|10
1629445500000|2021-08-20 07:45:00|20269.03|20149.03|20265.47|20145.47|20269.24|20149.24|20265.34|20145.34|10
1629445510000|2021-08-20 07:45:10|20264.79|20144.79|20261.59|20141.59|20265.11|20145.11|20261.59|20141.59|9
1629445520000|2021-08-20 07:45:20|20261.7|20141.7|20254.45|20134.45|20261.7|20141.7|20254.45|20134.45|10
1629445530000|2021-08-20 07:45:30|20250.37|20130.37|20247.06|20127.06|20250.37|20130.37|20245.65|20125.65|10
1629445540000|2021-08-20 07:45:40|20245.38|20125.38|20239.68|20119.68|20245.38|20125.38|20239.68|20119.68|10
1629445550000|2021-08-20 07:45:50|20239.11|20119.11|20232.95|20112.95|20239.11|20119.11|20232.95|20112.95|10
1629445560000|2021-08-20 07:46:00|20232.83|20112.83|20230.36|20110.36|20232.83|20112.83|20230.36|20110.36|10
1629445570000|2021-08-20 07:46:10|20230.49|20110.49|20231.59|20111.59|20232.13|20112.13|20230.49|20110.49|10
1629445580000|2021-08-20 07:46:20|20231.77|20111.77|20230.22|20110.22|20231.77|20111.77|20229.98|20109.98|10
1629445590000|2021-08-20 07:46:30|20230.25|20110.25|20231.04|20111.04|20231.04|20111.04|20229.74|20109.74|10
1629445600000|2021-08-20 07:46:40|20231.52|20111.52|20233.77|20113.77|20233.77|20113.77|20231.52|20111.52|9
1629445610000|2021-08-20 07:46:50|20232.96|20112.96|20239.93|20119.93|20239.93|20119.93|20232.83|20112.83|10
1629445620000|2021-08-20 07:47:00|20240.17|20120.17|20239.95|20119.95|20240.17|20120.17|20238.07|20118.07|10
1629445630000|2021-08-20 07:47:10|20240.15|20120.15|20244.13|20124.13|20244.13|20124.13|20239.97|20119.97|10
1629445640000|2021-08-20 07:47:20|20244.17|20124.17|20244.56|20124.56|20245.11|20125.11|20244.17|20124.17|10
1629445650000|2021-08-20 07:47:30|20244.54|20124.54|20244.41|20124.41|20244.91|20124.91|20243.75|20123.75|9
1629445660000|2021-08-20 07:47:40|20244.4|20124.4|20241.2|20121.2|20244.4|20124.4|20241.2|20121.2|9
1629445670000|2021-08-20 07:47:50|20241.62|20121.62|20237.1|20117.1|20241.62|20121.62|20237.1|20117.1|10
1629445680000|2021-08-20 07:48:00|20236.94|20116.94|20231.85|20111.85|20236.94|20116.94|20231.85|20111.85|10
1629445690000|2021-08-20 07:48:10|20231.87|20111.87|20234.24|20114.24|20234.24|20114.24|20231.87|20111.87|9
1629445700000|2021-08-20 07:48:20|20233.93|20113.93|20232.94|20112.94|20234.77|20114.77|20232.81|20112.81|10
1629445710000|2021-08-20 07:48:30|20232.75|20112.75|20214.49|20094.49|20232.75|20112.75|20214.49|20094.49|10
1629445720000|2021-08-20 07:48:40|20214.22|20094.22|20208.58|20088.58|20214.22|20094.22|20208.58|20088.58|10
1629445730000|2021-08-20 07:48:50|20208.49|20088.49|20194.05|20074.05|20208.49|20088.49|20194.05|20074.05|10
1629445740000|2021-08-20 07:49:00|20193.95|20073.95|20191.2|20071.2|20197.39|20077.39|20191.2|20071.2|10
1629445750000|2021-08-20 07:49:10|20190.97|20070.97|20197.54|20077.54|20197.54|20077.54|20190.18|20070.18|10
1629445760000|2021-08-20 07:49:20|20197.57|20077.57|20197.02|20077.02|20197.95|20077.95|20196.46|20076.46|10
1629445770000|2021-08-20 07:49:30|20196.72|20076.72|20195.94|20075.94|20196.72|20076.72|20195.59|20075.59|10
1629445780000|2021-08-20 07:49:40|20195.93|20075.93|20194.39|20074.39|20195.93|20075.93|20190.15|20070.15|10
1629445790000|2021-08-20 07:49:50|20194.36|20074.36|20191.74|20071.74|20194.71|20074.71|20191.48|20071.48|10
1629445800000|2021-08-20 07:50:00|20192.19|20072.19|20190.04|20070.04|20192.19|20072.19|20188.26|20068.26|10
1629445810000|2021-08-20 07:50:10|20189.98|20069.98|20189.77|20069.77|20190.16|20070.16|20189.24|20069.24|9
1629445820000|2021-08-20 07:50:20|20190.2|20070.2|20194.61|20074.61|20194.61|20074.61|20190.2|20070.2|10
1629445830000|2021-08-20 07:50:30|20193.44|20073.44|20189.47|20069.47|20193.44|20073.44|20189.25|20069.25|10
1629445840000|2021-08-20 07:50:40|20189.32|20069.32|20193.29|20073.29|20193.29|20073.29|20189.32|20069.32|10
1629445850000|2021-08-20 07:50:50|20195.28|20075.28|20201.21|20081.21|20201.21|20081.21|20195.28|20075.28|9
1629445860000|2021-08-20 07:51:00|20201.66|20081.66|20204.29|20084.29|20204.29|20084.29|20200.6|20080.6|10
1629445870000|2021-08-20 07:51:10|20204.04|20084.04|20201.34|20081.34|20204.12|20084.12|20201.34|20081.34|10
1629445880000|2021-08-20 07:51:20|20201.38|20081.38|20195.66|20075.66|20201.38|20081.38|20195.66|20075.66|10
1629445890000|2021-08-20 07:51:30|20196.3|20076.3|20199.92|20079.92|20200.71|20080.71|20196.19|20076.19|10
1629445900000|2021-08-20 07:51:40|20199.36|20079.36|20198.38|20078.38|20200.65|20080.65|20198.38|20078.38|10
1629445910000|2021-08-20 07:51:50|20198.48|20078.48|20197.15|20077.15|20198.48|20078.48|20197.15|20077.15|10
1629445920000|2021-08-20 07:52:00|20197.03|20077.03|20196.13|20076.13|20197.79|20077.79|20195.88|20075.88|10
1629445930000|2021-08-20 07:52:10|20194.28|20074.28|20192.62|20072.62|20194.28|20074.28|20192.34|20072.34|10
1629445940000|2021-08-20 07:52:20|20193.11|20073.11|20191.96|20071.96|20193.11|20073.11|20191.96|20071.96|10
1629445950000|2021-08-20 07:52:30|20191.8|20071.8|20188.91|20068.91|20191.8|20071.8|20188.7|20068.7|10
1629445960000|2021-08-20 07:52:40|20188.95|20068.95|20189.98|20069.98|20190.11|20070.11|20188.95|20068.95|10
1629445970000|2021-08-20 07:52:50|20189.57|20069.57|20189.61|20069.61|20190.08|20070.08|20188.94|20068.94|10
1629445980000|2021-08-20 07:53:00|20189.69|20069.69|20187.46|20067.46|20189.69|20069.69|20186.35|20066.35|10
1629445990000|2021-08-20 07:53:10|20185.26|20065.26|20176.92|20056.92|20185.26|20065.26|20176.92|20056.92|10
1629446000000|2021-08-20 07:53:20|20176.58|20056.58|20172.33|20052.33|20176.58|20056.58|20171.22|20051.22|10
1629446010000|2021-08-20 07:53:30|20169.75|20049.75|20154.27|20034.27|20169.75|20049.75|20154.27|20034.27|10
1629446020000|2021-08-20 07:53:40|20153.88|20033.88|20154.51|20034.51|20154.51|20034.51|20153.05|20033.05|10
1629446030000|2021-08-20 07:53:50|20154.33|20034.33|20152.58|20032.58|20154.8|20034.8|20152.58|20032.58|10
1629446040000|2021-08-20 07:54:00|20152.61|20032.61|20149.45|20029.45|20152.61|20032.61|20148.94|20028.94|10
1629446050000|2021-08-20 07:54:10|20146.07|20026.07|20137.5|20017.5|20146.07|20026.07|20137.5|20017.5|10
1629446060000|2021-08-20 07:54:20|20137.82|20017.82|20134.82|20014.82|20137.82|20017.82|20134.82|20014.82|10
1629446070000|2021-08-20 07:54:30|20133.33|20013.33|20138.16|20018.16|20138.16|20018.16|20132.29|20012.29|10
1629446080000|2021-08-20 07:54:40|20138.78|20018.78|20141.46|20021.46|20141.57|20021.57|20138.78|20018.78|10
1629446090000|2021-08-20 07:54:50|20142.35|20022.35|20144.04|20024.04|20144.15|20024.15|20142.35|20022.35|10
1629446100000|2021-08-20 07:55:00|20144.07|20024.07|20145.27|20025.27|20146.25|20026.25|20143.55|20023.55|10
1629446110000|2021-08-20 07:55:10|20144.89|20024.89|20142.47|20022.47|20145.26|20025.26|20142.47|20022.47|10
1629446120000|2021-08-20 07:55:20|20142.39|20022.39|20145.76|20025.76|20145.76|20025.76|20142.39|20022.39|9
1629446130000|2021-08-20 07:55:30|20146.45|20026.45|20153.01|20033.01|20153.02|20033.02|20146.45|20026.45|10
1629446140000|2021-08-20 07:55:40|20152.47|20032.47|20155.5|20035.5|20155.5|20035.5|20152.47|20032.47|10
1629446150000|2021-08-20 07:55:50|20156.15|20036.15|20157.79|20037.79|20157.79|20037.79|20156.15|20036.15|10
1629446160000|2021-08-20 07:56:00|20159.12|20039.12|20160|20040|20160|20040|20158.57|20038.57|8
1629446170000|2021-08-20 07:56:10|20159.84|20039.84|20155.34|20035.34|20160.66|20040.66|20155.34|20035.34|10
1629446180000|2021-08-20 07:56:20|20156.17|20036.17|20155.54|20035.54|20156.77|20036.77|20155.15|20035.15|9
1629446190000|2021-08-20 07:56:30|20156.59|20036.59|20155.73|20035.73|20156.59|20036.59|20154.49|20034.49|10
1629446200000|2021-08-20 07:56:40|20155.96|20035.96|20159.77|20039.77|20159.77|20039.77|20155.96|20035.96|9
1629446210000|2021-08-20 07:56:50|20160.09|20040.09|20166.63|20046.63|20166.63|20046.63|20160.09|20040.09|10
1629446220000|2021-08-20 07:57:00|20166.89|20046.89|20168.79|20048.79|20169.9|20049.9|20166.89|20046.89|10
1629446230000|2021-08-20 07:57:10|20169.3|20049.3|20171.32|20051.32|20171.5|20051.5|20169.3|20049.3|9
1629446240000|2021-08-20 07:57:20|20171.5|20051.5|20172.76|20052.76|20172.76|20052.76|20170.77|20050.77|9
1629446250000|2021-08-20 07:57:30|20172.91|20052.91|20176.9|20056.9|20176.9|20056.9|20172.78|20052.78|10
1629446260000|2021-08-20 07:57:40|20178.12|20058.12|20180.79|20060.79|20180.79|20060.79|20178.12|20058.12|10
1629446270000|2021-08-20 07:57:50|20180.87|20060.87|20183.45|20063.45|20183.45|20063.45|20180.87|20060.87|10
1629446280000|2021-08-20 07:58:00|20183.27|20063.27|20178.98|20058.98|20183.27|20063.27|20178.98|20058.98|10
1629446290000|2021-08-20 07:58:10|20179.17|20059.17|20180.84|20060.84|20180.84|20060.84|20179.17|20059.17|10
1629446300000|2021-08-20 07:58:20|20181.58|20061.58|20181.54|20061.54|20182.96|20062.96|20181.54|20061.54|10
1629446310000|2021-08-20 07:58:30|20181.55|20061.55|20176.75|20056.75|20181.94|20061.94|20176.75|20056.75|9
1629446320000|2021-08-20 07:58:40|20176.06|20056.06|20176.51|20056.51|20176.51|20056.51|20175.03|20055.03|10
1629446330000|2021-08-20 07:58:50|20176.72|20056.72|20179.93|20059.93|20179.93|20059.93|20176.3|20056.3|10
1629446340000|2021-08-20 07:59:00|20180.15|20060.15|20181.96|20061.96|20182.55|20062.55|20179.49|20059.49|9
1629446350000|2021-08-20 07:59:10|20182.04|20062.04|20181.66|20061.66|20182.04|20062.04|20181|20061|9
1629446360000|2021-08-20 07:59:20|20182.95|20062.95|20184.76|20064.76|20184.76|20064.76|20182.59|20062.59|10
1629446370000|2021-08-20 07:59:30|20184.69|20064.69|20184.06|20064.06|20184.69|20064.69|20182.96|20062.96|9
1629446380000|2021-08-20 07:59:40|20183.72|20063.72|20183.97|20063.97|20184.12|20064.12|20183.45|20063.45|10
1629446390000|2021-08-20 07:59:50|20183.75|20063.75|20188.63|20068.63|20188.63|20068.63|20183.64|20063.64|10
1629446400000|2021-08-20 08:00:00|20189.2|20069.2|20191.61|20071.61|20191.61|20071.61|20189.13|20069.13|10
1629446410000|2021-08-20 08:00:10|20192.7|20072.7|20195.23|20075.23|20195.4|20075.4|20191.96|20071.96|9
1629446420000|2021-08-20 08:00:20|20198.02|20078.02|20197.87|20077.87|20198.41|20078.41|20197.51|20077.51|10
1629446430000|2021-08-20 08:00:30|20197.82|20077.82|20197.63|20077.63|20198.64|20078.64|20196.16|20076.16|10
1629446440000|2021-08-20 08:00:40|20197.81|20077.81|20198.44|20078.44|20198.44|20078.44|20196.73|20076.73|10
1629446450000|2021-08-20 08:00:50|20198.85|20078.85|20197.61|20077.61|20200|20080|20197.61|20077.61|10
1629446460000|2021-08-20 08:01:00|20197.48|20077.48|20196.14|20076.14|20198.16|20078.16|20195.05|20075.05|10
1629446470000|2021-08-20 08:01:10|20196.64|20076.64|20198.26|20078.26|20198.26|20078.26|20196.13|20076.13|10
1629446480000|2021-08-20 08:01:20|20198.9|20078.9|20199.16|20079.16|20199.48|20079.48|20197.88|20077.88|10
1629446490000|2021-08-20 08:01:30|20200.12|20080.12|20201.43|20081.43|20201.43|20081.43|20199.78|20079.78|10
1629446500000|2021-08-20 08:01:40|20201.47|20081.47|20203.87|20083.87|20203.87|20083.87|20201.47|20081.47|10
1629446510000|2021-08-20 08:01:50|20204.91|20084.91|20209.19|20089.19|20209.19|20089.19|20204.91|20084.91|9
1629446520000|2021-08-20 08:02:00|20209.56|20089.56|20210.08|20090.08|20211.63|20091.63|20209.56|20089.56|9
1629446530000|2021-08-20 08:02:10|20212.26|20092.26|20223.24|20103.24|20223.24|20103.24|20212.26|20092.26|10
1629446540000|2021-08-20 08:02:20|20222.2|20102.2|20228.18|20108.18|20228.18|20108.18|20222.2|20102.2|10
1629446550000|2021-08-20 08:02:30|20228.91|20108.91|20232.32|20112.32|20232.32|20112.32|20228.91|20108.91|9
1629446560000|2021-08-20 08:02:40|20232.42|20112.42|20236.86|20116.86|20237.12|20117.12|20231.88|20111.88|10
1629446570000|2021-08-20 08:02:50|20238.24|20118.24|20253.77|20133.77|20253.77|20133.77|20237.92|20117.92|9
1629446580000|2021-08-20 08:03:00|20254.49|20134.49|20258.19|20138.19|20258.19|20138.19|20254.49|20134.49|10
1629446590000|2021-08-20 08:03:10|20258.5|20138.5|20259.81|20139.81|20262.15|20142.15|20258.5|20138.5|10
1629446600000|2021-08-20 08:03:20|20259.65|20139.65|20256.84|20136.84|20259.65|20139.65|20256.84|20136.84|8
1629446610000|2021-08-20 08:03:30|20256.88|20136.88|20257.32|20137.32|20257.32|20137.32|20254.93|20134.93|10
1629446620000|2021-08-20 08:03:40|20260.72|20140.72|20265.81|20145.81|20265.93|20145.93|20260.72|20140.72|10
1629446630000|2021-08-20 08:03:50|20266.45|20146.45|20271.32|20151.32|20271.73|20151.73|20266.45|20146.45|10
1629446640000|2021-08-20 08:04:00|20272.23|20152.23|20272.48|20152.48|20273.39|20153.39|20271.97|20151.97|10
1629446650000|2021-08-20 08:04:10|20272.44|20152.44|20271.24|20151.24|20272.44|20152.44|20271|20151|10
1629446660000|2021-08-20 08:04:20|20270.81|20150.81|20277.56|20157.56|20277.56|20157.56|20270.81|20150.81|10
1629446670000|2021-08-20 08:04:30|20276.91|20156.91|20275.99|20155.99|20277.88|20157.88|20275.99|20155.99|10
1629446680000|2021-08-20 08:04:40|20275.83|20155.83|20276.1|20156.1|20277.61|20157.61|20275.83|20155.83|10
1629446690000|2021-08-20 08:04:50|20276.04|20156.04|20263.42|20143.42|20276.04|20156.04|20263.42|20143.42|9
1629446700000|2021-08-20 08:05:00|20262.96|20142.96|20264.95|20144.95|20265.13|20145.13|20262.96|20142.96|10
1629446710000|2021-08-20 08:05:10|20265.06|20145.06|20267.83|20147.83|20267.83|20147.83|20265.06|20145.06|10
1629446720000|2021-08-20 08:05:20|20267.66|20147.66|20271.98|20151.98|20271.98|20151.98|20267.66|20147.66|10
1629446730000|2021-08-20 08:05:30|20272.46|20152.46|20263.18|20143.18|20272.46|20152.46|20263.18|20143.18|10
1629446740000|2021-08-20 08:05:40|20260.94|20140.94|20247.12|20127.12|20260.94|20140.94|20247.12|20127.12|10
1629446750000|2021-08-20 08:05:50|20244.76|20124.76|20234.83|20114.83|20244.84|20124.84|20234.64|20114.64|8
1629446760000|2021-08-20 08:06:00|20235.39|20115.39|20238.02|20118.02|20238.97|20118.97|20235.39|20115.39|10
1629446770000|2021-08-20 08:06:10|20237.93|20117.93|20237|20117|20237.97|20117.97|20237|20117|10
1629446780000|2021-08-20 08:06:20|20237.19|20117.19|20234.71|20114.71|20237.66|20117.66|20234.71|20114.71|10
1629446790000|2021-08-20 08:06:30|20234.65|20114.65|20234.67|20114.67|20236.04|20116.04|20234.05|20114.05|10
1629446800000|2021-08-20 08:06:40|20232.43|20112.43|20231.57|20111.57|20232.43|20112.43|20231.42|20111.42|10
1629446810000|2021-08-20 08:06:50|20231.41|20111.41|20229.64|20109.64|20231.41|20111.41|20229.52|20109.52|10
1629446820000|2021-08-20 08:07:00|20229.65|20109.65|20228.68|20108.68|20230.98|20110.98|20228.51|20108.51|10
1629446830000|2021-08-20 08:07:10|20228.56|20108.56|20214.48|20094.48|20229.69|20109.69|20214.48|20094.48|10
1629446840000|2021-08-20 08:07:20|20214.43|20094.43|20204.47|20084.47|20214.43|20094.43|20204.47|20084.47|10
1629446850000|2021-08-20 08:07:30|20202.35|20082.35|20203.84|20083.84|20203.92|20083.92|20200.89|20080.89|10
1629446860000|2021-08-20 08:07:40|20203.92|20083.92|20202.21|20082.21|20204.24|20084.24|20201.87|20081.87|10
1629446870000|2021-08-20 08:07:50|20202.58|20082.58|20199.47|20079.47|20203.89|20083.89|20198.26|20078.26|10
1629446880000|2021-08-20 08:08:00|20197.7|20077.7|20193.58|20073.58|20197.7|20077.7|20193.58|20073.58|10
1629446890000|2021-08-20 08:08:10|20193.56|20073.56|20190.74|20070.74|20193.56|20073.56|20190.18|20070.18|10
1629446900000|2021-08-20 08:08:20|20190.53|20070.53|20185.24|20065.24|20190.53|20070.53|20185.24|20065.24|8
1629446910000|2021-08-20 08:08:30|20185.02|20065.02|20182.65|20062.65|20185.02|20065.02|20181.82|20061.82|9
1629446920000|2021-08-20 08:08:40|20182.53|20062.53|20176.71|20056.71|20183.47|20063.47|20176.71|20056.71|10
1629446930000|2021-08-20 08:08:50|20176.78|20056.78|20174.56|20054.56|20176.78|20056.78|20174.56|20054.56|10
1629446940000|2021-08-20 08:09:00|20174.64|20054.64|20176.63|20056.63|20176.63|20056.63|20174.25|20054.25|10
1629446950000|2021-08-20 08:09:10|20176.85|20056.85|20175.46|20055.46|20176.85|20056.85|20175.46|20055.46|9
1629446960000|2021-08-20 08:09:20|20175.68|20055.68|20173.69|20053.69|20175.84|20055.84|20173.69|20053.69|10
1629446970000|2021-08-20 08:09:30|20174.35|20054.35|20173.19|20053.19|20175.68|20055.68|20173.19|20053.19|10
1629446980000|2021-08-20 08:09:40|20172.47|20052.47|20170.37|20050.37|20172.79|20052.79|20170.37|20050.37|8
1629446990000|2021-08-20 08:09:50|20170.32|20050.32|20169.4|20049.4|20170.34|20050.34|20169.4|20049.4|10
1629447000000|2021-08-20 08:10:00|20169.53|20049.53|20170.25|20050.25|20171|20051|20169.53|20049.53|10
1629447010000|2021-08-20 08:10:10|20169.87|20049.87|20171.12|20051.12|20172|20052|20169.63|20049.63|10
1629447020000|2021-08-20 08:10:20|20170.08|20050.08|20164.97|20044.97|20170.08|20050.08|20164.97|20044.97|9
1629447030000|2021-08-20 08:10:30|20165.44|20045.44|20161.49|20041.49|20165.47|20045.47|20161.49|20041.49|10
1629447040000|2021-08-20 08:10:40|20161.41|20041.41|20160.36|20040.36|20161.41|20041.41|20160.36|20040.36|10
1629447050000|2021-08-20 08:10:50|20160.34|20040.34|20148.18|20028.18|20161.72|20041.72|20148.18|20028.18|10
1629447060000|2021-08-20 08:11:00|20144.97|20024.97|20138.44|20018.44|20145.56|20025.56|20138.44|20018.44|10
1629447070000|2021-08-20 08:11:10|20138.71|20018.71|20136.43|20016.43|20138.83|20018.83|20136.27|20016.27|10
1629447080000|2021-08-20 08:11:20|20132.41|20012.41|20131.97|20011.97|20134.01|20014.01|20131.97|20011.97|10
1629447090000|2021-08-20 08:11:30|20131.9|20011.9|20131.69|20011.69|20132.53|20012.53|20131.3|20011.3|10
1629447100000|2021-08-20 08:11:40|20133.08|20013.08|20134.95|20014.95|20134.95|20014.95|20132.93|20012.93|10
1629447110000|2021-08-20 08:11:50|20135.05|20015.05|20137.73|20017.73|20138.28|20018.28|20135.05|20015.05|10
1629447120000|2021-08-20 08:12:00|20137.9|20017.9|20140.36|20020.36|20140.36|20020.36|20137.35|20017.35|10
1629447130000|2021-08-20 08:12:10|20140.44|20020.44|20144.48|20024.48|20144.48|20024.48|20140.44|20020.44|10
1629447140000|2021-08-20 08:12:20|20144.33|20024.33|20145.81|20025.81|20145.91|20025.91|20144.1|20024.1|10
1629447150000|2021-08-20 08:12:30|20147.78|20027.78|20150.24|20030.24|20150.24|20030.24|20147.78|20027.78|9
1629447160000|2021-08-20 08:12:40|20150.25|20030.25|20152.09|20032.09|20152.09|20032.09|20148.92|20028.92|10
1629447170000|2021-08-20 08:12:50|20152.66|20032.66|20159.29|20039.29|20159.29|20039.29|20151.43|20031.43|10
1629447180000|2021-08-20 08:13:00|20161.23|20041.23|20163.79|20043.79|20163.79|20043.79|20161.07|20041.07|10
1629447190000|2021-08-20 08:13:10|20163.91|20043.91|20165.28|20045.28|20165.28|20045.28|20162.23|20042.23|10
1629447200000|2021-08-20 08:13:20|20165.75|20045.75|20167.28|20047.28|20167.37|20047.37|20165.75|20045.75|9
1629447210000|2021-08-20 08:13:30|20168.58|20048.58|20157.25|20037.25|20168.58|20048.58|20157.25|20037.25|10
1629447220000|2021-08-20 08:13:40|20156.06|20036.06|20152.59|20032.59|20156.06|20036.06|20152.59|20032.59|10
1629447230000|2021-08-20 08:13:50|20152.63|20032.63|20149.11|20029.11|20152.63|20032.63|20149.08|20029.08|9
1629447240000|2021-08-20 08:14:00|20149.26|20029.26|20148.6|20028.6|20149.26|20029.26|20148.6|20028.6|10
1629447250000|2021-08-20 08:14:10|20149.34|20029.34|20145.25|20025.25|20149.34|20029.34|20145.25|20025.25|10
1629447260000|2021-08-20 08:14:20|20145.78|20025.78|20119.55|19999.55|20145.78|20025.78|20119.55|19999.55|10
1629447270000|2021-08-20 08:14:30|20116.07|19996.07|20110.05|19990.05|20117.4|19997.4|20110.05|19990.05|10
1629447280000|2021-08-20 08:14:40|20109.82|19989.82|20100.07|19980.07|20109.82|19989.82|20098.57|19978.57|10
1629447290000|2021-08-20 08:14:50|20098.66|19978.66|20099.65|19979.65|20100.84|19980.84|20098.16|19978.16|10
1629447300000|2021-08-20 08:15:00|20099.71|19979.71|20095.54|19975.54|20099.71|19979.71|20095.53|19975.53|10
1629447310000|2021-08-20 08:15:10|20095.66|19975.66|20100.72|19980.72|20100.72|19980.72|20095.07|19975.07|10
1629447320000|2021-08-20 08:15:20|20101.56|19981.56|20109.03|19989.03|20109.94|19989.94|20101.56|19981.56|10
1629447330000|2021-08-20 08:15:30|20110.07|19990.07|20117.51|19997.51|20117.51|19997.51|20110.07|19990.07|10
1629447340000|2021-08-20 08:15:40|20117.7|19997.7|20125.07|20005.07|20125.07|20005.07|20117.69|19997.69|10
1629447350000|2021-08-20 08:15:50|20125.4|20005.4|20125.49|20005.49|20127.4|20007.4|20125.4|20005.4|10
1629447360000|2021-08-20 08:16:00|20125.03|20005.03|20126.97|20006.97|20127.03|20007.03|20123.62|20003.62|10
1629447370000|2021-08-20 08:16:10|20125.29|20005.29|20126.44|20006.44|20126.44|20006.44|20124.52|20004.52|10
1629447380000|2021-08-20 08:16:20|20130|20010|20132.48|20012.48|20133.77|20013.77|20130|20010|9
1629447390000|2021-08-20 08:16:30|20132.22|20012.22|20136.96|20016.96|20136.96|20016.96|20132.22|20012.22|10
1629447400000|2021-08-20 08:16:40|20137.29|20017.29|20142.93|20022.93|20143.06|20023.06|20137.29|20017.29|10
1629447410000|2021-08-20 08:16:50|20143.8|20023.8|20147.23|20027.23|20147.23|20027.23|20143.8|20023.8|10
1629447420000|2021-08-20 08:17:00|20147.59|20027.59|20147.81|20027.81|20147.81|20027.81|20146.97|20026.97|10
1629447430000|2021-08-20 08:17:10|20147.45|20027.45|20149.18|20029.18|20149.62|20029.62|20147.45|20027.45|10
1629447440000|2021-08-20 08:17:20|20149.39|20029.39|20148.7|20028.7|20149.92|20029.92|20148.7|20028.7|10
1629447450000|2021-08-20 08:17:30|20149.09|20029.09|20148.51|20028.51|20149.09|20029.09|20148.04|20028.04|10
1629447460000|2021-08-20 08:17:40|20148.66|20028.66|20151.65|20031.65|20152.38|20032.38|20148.29|20028.29|10
1629447470000|2021-08-20 08:17:50|20150.93|20030.93|20148.91|20028.91|20150.93|20030.93|20148.91|20028.91|10
1629447480000|2021-08-20 08:18:00|20149.51|20029.51|20154.71|20034.71|20154.71|20034.71|20149.51|20029.51|10
1629447490000|2021-08-20 08:18:10|20155.25|20035.25|20160.68|20040.68|20161.43|20041.43|20155.25|20035.25|10
1629447500000|2021-08-20 08:18:20|20161.13|20041.13|20168.98|20048.98|20168.98|20048.98|20160.56|20040.56|10
1629447510000|2021-08-20 08:18:30|20169.35|20049.35|20168.45|20048.45|20169.35|20049.35|20167.36|20047.36|9
1629447520000|2021-08-20 08:18:40|20167.43|20047.43|20168.21|20048.21|20168.21|20048.21|20165.07|20045.07|10
1629447530000|2021-08-20 08:18:50|20168.14|20048.14|20169|20049|20169|20049|20166.91|20046.91|9
1629447540000|2021-08-20 08:19:00|20169.2|20049.2|20172.07|20052.07|20172.24|20052.24|20169.2|20049.2|10
1629447550000|2021-08-20 08:19:10|20171.74|20051.74|20178.03|20058.03|20178.13|20058.13|20171.74|20051.74|10
1629447560000|2021-08-20 08:19:20|20177.71|20057.71|20183.54|20063.54|20183.54|20063.54|20177.71|20057.71|10
1629447570000|2021-08-20 08:19:30|20183.74|20063.74|20181.98|20061.98|20183.74|20063.74|20181.35|20061.35|10
1629447580000|2021-08-20 08:19:40|20180.92|20060.92|20184.38|20064.38|20184.54|20064.54|20180.92|20060.92|10
1629447590000|2021-08-20 08:19:50|20184.51|20064.51|20183.58|20063.58|20185.06|20065.06|20183.48|20063.48|10
1629447600000|2021-08-20 08:20:00|20183.28|20063.28|20180.02|20060.02|20183.52|20063.52|20180.02|20060.02|10
1629447610000|2021-08-20 08:20:10|20180.15|20060.15|20183.32|20063.32|20183.32|20063.32|20179.92|20059.92|9
1629447620000|2021-08-20 08:20:20|20184.98|20064.98|20186.86|20066.86|20186.86|20066.86|20184.36|20064.36|9
1629447630000|2021-08-20 08:20:30|20186.81|20066.81|20188.05|20068.05|20188.98|20068.98|20186.81|20066.81|8
1629447640000|2021-08-20 08:20:40|20187.92|20067.92|20186.62|20066.62|20188.76|20068.76|20186.5|20066.5|10
1629447650000|2021-08-20 08:20:50|20186.22|20066.22|20183.99|20063.99|20186.22|20066.22|20183.73|20063.73|10
1629447660000|2021-08-20 08:21:00|20182.38|20062.38|20182.6|20062.6|20182.6|20062.6|20182.19|20062.19|9
1629447670000|2021-08-20 08:21:10|20182.9|20062.9|20181.53|20061.53|20183.55|20063.55|20181.36|20061.36|10
1629447680000|2021-08-20 08:21:20|20181.67|20061.67|20182.48|20062.48|20182.48|20062.48|20180.06|20060.06|10
1629447690000|2021-08-20 08:21:30|20183.39|20063.39|20184.97|20064.97|20184.97|20064.97|20183.2|20063.2|10
1629447700000|2021-08-20 08:21:40|20185.02|20065.02|20187.38|20067.38|20187.38|20067.38|20184.05|20064.05|9
1629447710000|2021-08-20 08:21:50|20187.47|20067.47|20189.67|20069.67|20189.71|20069.71|20187.34|20067.34|9
1629447720000|2021-08-20 08:22:00|20189.56|20069.56|20189.06|20069.06|20189.56|20069.56|20187.77|20067.77|9
1629447730000|2021-08-20 08:22:10|20189.72|20069.72|20191.9|20071.9|20191.9|20071.9|20188.88|20068.88|10
1629447740000|2021-08-20 08:22:20|20192.5|20072.5|20192.26|20072.26|20193.13|20073.13|20192.26|20072.26|10
1629447750000|2021-08-20 08:22:30|20192.7|20072.7|20189.02|20069.02|20192.7|20072.7|20188.44|20068.44|10
1629447760000|2021-08-20 08:22:40|20189.17|20069.17|20191.11|20071.11|20191.11|20071.11|20189.17|20069.17|9
1629447770000|2021-08-20 08:22:50|20191.17|20071.17|20189.93|20069.93|20191.17|20071.17|20189.27|20069.27|10
1629447780000|2021-08-20 08:23:00|20189.75|20069.75|20191.72|20071.72|20191.72|20071.72|20189.75|20069.75|8
1629447790000|2021-08-20 08:23:10|20191.18|20071.18|20188.28|20068.28|20191.18|20071.18|20187.21|20067.21|7
1629447800000|2021-08-20 08:23:20|20188.31|20068.31|20188.08|20068.08|20189.88|20069.88|20187.8|20067.8|8
1629447810000|2021-08-20 08:23:30|20189.31|20069.31|20188.67|20068.67|20189.31|20069.31|20188.67|20068.67|4
1629447820000|2021-08-20 08:23:40|20188.83|20068.83|20197.45|20077.45|20197.45|20077.45|20188.83|20068.83|10
1629447830000|2021-08-20 08:23:50|20198.49|20078.49|20198.94|20078.94|20198.98|20078.98|20198.45|20078.45|8
1629447840000|2021-08-20 08:24:00|20198.34|20078.34|20192.6|20072.6|20198.34|20078.34|20192.6|20072.6|9
1629447850000|2021-08-20 08:24:10|20191.93|20071.93|20192.14|20072.14|20193.75|20073.75|20191.38|20071.38|10
1629447860000|2021-08-20 08:24:20|20191.83|20071.83|20195.08|20075.08|20195.08|20075.08|20191.83|20071.83|8
1629447870000|2021-08-20 08:24:30|20195.38|20075.38|20199.98|20079.98|20199.98|20079.98|20195.38|20075.38|10
1629447880000|2021-08-20 08:24:40|20198.7|20078.7|20202.12|20082.12|20202.12|20082.12|20198.7|20078.7|9
1629447890000|2021-08-20 08:24:50|20202.26|20082.26|20202.35|20082.35|20204.25|20084.25|20202.26|20082.26|10
1629447900000|2021-08-20 08:25:00|20202.52|20082.52|20204.97|20084.97|20204.97|20084.97|20201.09|20081.09|10
1629447910000|2021-08-20 08:25:10|20205.46|20085.46|20210.49|20090.49|20210.49|20090.49|20205.39|20085.39|10
1629447920000|2021-08-20 08:25:20|20210.6|20090.6|20214.6|20094.6|20214.89|20094.89|20210.4|20090.4|9
1629447930000|2021-08-20 08:25:30|20215.95|20095.95|20217.26|20097.26|20217.51|20097.51|20215.95|20095.95|9
1629447940000|2021-08-20 08:25:40|20217.56|20097.56|20219.37|20099.37|20219.69|20099.69|20217.56|20097.56|10
1629447950000|2021-08-20 08:25:50|20221.05|20101.05|20206.94|20086.94|20221.05|20101.05|20206.94|20086.94|10
1629447960000|2021-08-20 08:26:00|20207.08|20087.08|20209.45|20089.45|20209.45|20089.45|20206.64|20086.64|10
1629447970000|2021-08-20 08:26:10|20209.39|20089.39|20211.21|20091.21|20212.23|20092.23|20209.39|20089.39|9
1629447980000|2021-08-20 08:26:20|20211.31|20091.31|20213.39|20093.39|20214.3|20094.3|20211.31|20091.31|9
1629447990000|2021-08-20 08:26:30|20213.53|20093.53|20214.27|20094.27|20214.49|20094.49|20213.53|20093.53|10
1629448000000|2021-08-20 08:26:40|20214.37|20094.37|20215.48|20095.48|20215.71|20095.71|20214.26|20094.26|10
1629448010000|2021-08-20 08:26:50|20215.68|20095.68|20216.46|20096.46|20216.46|20096.46|20215.24|20095.24|10
1629448020000|2021-08-20 08:27:00|20216.41|20096.41|20217.15|20097.15|20218.13|20098.13|20216.41|20096.41|10
1629448030000|2021-08-20 08:27:10|20217.56|20097.56|20220.27|20100.27|20220.27|20100.27|20216.89|20096.89|8
1629448040000|2021-08-20 08:27:20|20220.96|20100.96|20223.64|20103.64|20223.87|20103.87|20220.96|20100.96|9
1629448050000|2021-08-20 08:27:30|20223.5|20103.5|20225.05|20105.05|20225.39|20105.39|20223.5|20103.5|10
1629448060000|2021-08-20 08:27:40|20224.97|20104.97|20226.32|20106.32|20226.32|20106.32|20224.97|20104.97|10
1629448070000|2021-08-20 08:27:50|20225.96|20105.96|20225.43|20105.43|20226.07|20106.07|20225.11|20105.11|10
1629448080000|2021-08-20 08:28:00|20225.32|20105.32|20225.63|20105.63|20225.91|20105.91|20225.29|20105.29|10
1629448090000|2021-08-20 08:28:10|20226.1|20106.1|20226.76|20106.76|20227.48|20107.48|20225.63|20105.63|10
1629448100000|2021-08-20 08:28:20|20228.13|20108.13|20228.8|20108.8|20229.54|20109.54|20228.13|20108.13|10
1629448110000|2021-08-20 08:28:30|20228.33|20108.33|20219.1|20099.1|20228.33|20108.33|20219.1|20099.1|10
1629448120000|2021-08-20 08:28:40|20219.11|20099.11|20217.12|20097.12|20219.11|20099.11|20216|20096|10
1629448130000|2021-08-20 08:28:50|20217.03|20097.03|20218.32|20098.32|20220.28|20100.28|20217.03|20097.03|10
1629448140000|2021-08-20 08:29:00|20218.5|20098.5|20216.89|20096.89|20218.5|20098.5|20216.84|20096.84|10
1629448150000|2021-08-20 08:29:10|20216.69|20096.69|20217.43|20097.43|20217.43|20097.43|20216.23|20096.23|10
1629448160000|2021-08-20 08:29:20|20218.27|20098.27|20220.88|20100.88|20221.08|20101.08|20218.27|20098.27|10
1629448170000|2021-08-20 08:29:30|20221.11|20101.11|20220.89|20100.89|20221.12|20101.12|20219.61|20099.61|9
1629448180000|2021-08-20 08:29:40|20220.91|20100.91|20222.14|20102.14|20222.14|20102.14|20219.56|20099.56|10
1629448190000|2021-08-20 08:29:50|20222.2|20102.2|20222.13|20102.13|20222.22|20102.22|20220.31|20100.31|9
1629448200000|2021-08-20 08:30:00|20222.08|20102.08|20221.09|20101.09|20222.08|20102.08|20220.94|20100.94|10
1629448210000|2021-08-20 08:30:10|20221.03|20101.03|20223.37|20103.37|20223.6|20103.6|20220.72|20100.72|10
1629448220000|2021-08-20 08:30:20|20223.44|20103.44|20222.66|20102.66|20224.33|20104.33|20222.66|20102.66|10
1629448230000|2021-08-20 08:30:30|20221.76|20101.76|20219.89|20099.89|20221.76|20101.76|20219.88|20099.88|10
1629448240000|2021-08-20 08:30:40|20220.39|20100.39|20218.86|20098.86|20220.39|20100.39|20218.57|20098.57|8
1629448250000|2021-08-20 08:30:50|20220.12|20100.12|20218.58|20098.58|20220.12|20100.12|20218.48|20098.48|9
1629448260000|2021-08-20 08:31:00|20216.9|20096.9|20212.38|20092.38|20216.9|20096.9|20212.38|20092.38|10
1629448270000|2021-08-20 08:31:10|20212|20092|20201.13|20081.13|20212|20092|20201.13|20081.13|10
1629448280000|2021-08-20 08:31:20|20200.3|20080.3|20195.78|20075.78|20200.3|20080.3|20194.76|20074.76|10
1629448290000|2021-08-20 08:31:30|20195.69|20075.69|20196.6|20076.6|20196.97|20076.97|20195.69|20075.69|10
1629448300000|2021-08-20 08:31:40|20197.18|20077.18|20201.25|20081.25|20201.25|20081.25|20195.47|20075.47|10
1629448310000|2021-08-20 08:31:50|20201.12|20081.12|20203.46|20083.46|20203.46|20083.46|20201.12|20081.12|10
1629448320000|2021-08-20 08:32:00|20204.04|20084.04|20207.14|20087.14|20207.14|20087.14|20204.04|20084.04|10
1629448330000|2021-08-20 08:32:10|20207.29|20087.29|20209.87|20089.87|20209.87|20089.87|20207.18|20087.18|10
1629448340000|2021-08-20 08:32:20|20210.3|20090.3|20209.25|20089.25|20210.3|20090.3|20209.25|20089.25|10
1629448350000|2021-08-20 08:32:30|20209.47|20089.47|20215.47|20095.47|20215.47|20095.47|20209.47|20089.47|10
1629448360000|2021-08-20 08:32:40|20216.06|20096.06|20218.37|20098.37|20218.37|20098.37|20216.06|20096.06|10
1629448370000|2021-08-20 08:32:50|20219.53|20099.53|20221.68|20101.68|20221.68|20101.68|20219.53|20099.53|9
1629448380000|2021-08-20 08:33:00|20223.11|20103.11|20224.16|20104.16|20224.16|20104.16|20223.11|20103.11|7
1629448390000|2021-08-20 08:33:10|20223.86|20103.86|20219.82|20099.82|20223.86|20103.86|20219.82|20099.82|10
1629448400000|2021-08-20 08:33:20|20219.7|20099.7|20221.57|20101.57|20222.44|20102.44|20218.98|20098.98|10
1629448410000|2021-08-20 08:33:30|20221.23|20101.23|20219.52|20099.52|20221.23|20101.23|20219.38|20099.38|10
1629448420000|2021-08-20 08:33:40|20219.41|20099.41|20221.11|20101.11|20221.11|20101.11|20219.41|20099.41|10
1629448430000|2021-08-20 08:33:50|20221.19|20101.19|20223.15|20103.15|20223.15|20103.15|20221.19|20101.19|9
1629448440000|2021-08-20 08:34:00|20222.15|20102.15|20223.3|20103.3|20223.3|20103.3|20222.15|20102.15|9
1629448450000|2021-08-20 08:34:10|20223.33|20103.33|20219.78|20099.78|20223.33|20103.33|20219.78|20099.78|10
1629448460000|2021-08-20 08:34:20|20219.8|20099.8|20218.49|20098.49|20220.2|20100.2|20218.49|20098.49|10
1629448470000|2021-08-20 08:34:30|20218.24|20098.24|20219.98|20099.98|20219.98|20099.98|20217.83|20097.83|10
1629448480000|2021-08-20 08:34:40|20218.84|20098.84|20216.94|20096.94|20219.76|20099.76|20216.92|20096.92|9
1629448490000|2021-08-20 08:34:50|20216.66|20096.66|20212.88|20092.88|20217|20097|20212.88|20092.88|10
1629448500000|2021-08-20 08:35:00|20212.49|20092.49|20208.54|20088.54|20212.91|20092.91|20208.54|20088.54|10
1629448510000|2021-08-20 08:35:10|20208.55|20088.55|20205.77|20085.77|20208.55|20088.55|20204.4|20084.4|10
1629448520000|2021-08-20 08:35:20|20205.85|20085.85|20190.29|20070.29|20207.94|20087.94|20190.29|20070.29|10
1629448530000|2021-08-20 08:35:30|20184.4|20064.4|20169.54|20049.54|20184.4|20064.4|20169.48|20049.48|10
1629448540000|2021-08-20 08:35:40|20167.75|20047.75|20167.2|20047.2|20167.75|20047.75|20165.35|20045.35|8
1629448550000|2021-08-20 08:35:50|20168.01|20048.01|20170.51|20050.51|20171.94|20051.94|20168.01|20048.01|10
1629448560000|2021-08-20 08:36:00|20171.19|20051.19|20169.94|20049.94|20171.86|20051.86|20169.55|20049.55|10
1629448570000|2021-08-20 08:36:10|20169.37|20049.37|20176.26|20056.26|20176.41|20056.41|20169.37|20049.37|10
1629448580000|2021-08-20 08:36:20|20175.99|20055.99|20186.56|20066.56|20186.56|20066.56|20175.99|20055.99|10
1629448590000|2021-08-20 08:36:30|20186.77|20066.77|20197.26|20077.26|20197.42|20077.42|20186.77|20066.77|9
1629448600000|2021-08-20 08:36:40|20197.88|20077.88|20205.95|20085.95|20206.45|20086.45|20196.77|20076.77|10
1629448610000|2021-08-20 08:36:50|20205.96|20085.96|20213.74|20093.74|20213.74|20093.74|20205.96|20085.96|9
1629448620000|2021-08-20 08:37:00|20213.72|20093.72|20223.35|20103.35|20223.35|20103.35|20213.72|20093.72|10
1629448630000|2021-08-20 08:37:10|20224.61|20104.61|20227.46|20107.46|20227.46|20107.46|20223.25|20103.25|10
1629448640000|2021-08-20 08:37:20|20227.47|20107.47|20227.82|20107.82|20229.71|20109.71|20227.38|20107.38|10
1629448650000|2021-08-20 08:37:30|20227.63|20107.63|20228.65|20108.65|20228.99|20108.99|20227.28|20107.28|9
1629448660000|2021-08-20 08:37:40|20228.75|20108.75|20228.89|20108.89|20228.94|20108.94|20228.11|20108.11|10
1629448670000|2021-08-20 08:37:50|20228.86|20108.86|20229.55|20109.55|20229.6|20109.6|20228.67|20108.67|10
1629448680000|2021-08-20 08:38:00|20229.68|20109.68|20223.47|20103.47|20229.68|20109.68|20223.47|20103.47|10
1629448690000|2021-08-20 08:38:10|20223.52|20103.52|20221.8|20101.8|20223.52|20103.52|20221.8|20101.8|10
1629448700000|2021-08-20 08:38:20|20221.96|20101.96|20220.38|20100.38|20221.96|20101.96|20220.38|20100.38|9
1629448710000|2021-08-20 08:38:30|20220.52|20100.52|20219.54|20099.54|20221.57|20101.57|20219.54|20099.54|10
1629448720000|2021-08-20 08:38:40|20218.96|20098.96|20218.13|20098.13|20220.81|20100.81|20218.13|20098.13|10
1629448730000|2021-08-20 08:38:50|20216.4|20096.4|20214.39|20094.39|20216.89|20096.89|20214.39|20094.39|9
1629448740000|2021-08-20 08:39:00|20213.02|20093.02|20208.23|20088.23|20213.02|20093.02|20208.23|20088.23|10
1629448750000|2021-08-20 08:39:10|20207.88|20087.88|20208.86|20088.86|20208.86|20088.86|20207.88|20087.88|10
1629448760000|2021-08-20 08:39:20|20208.77|20088.77|20209.29|20089.29|20209.31|20089.31|20208.77|20088.77|10
1629448770000|2021-08-20 08:39:30|20209.2|20089.2|20211.26|20091.26|20211.26|20091.26|20209.2|20089.2|10
1629448780000|2021-08-20 08:39:40|20211.23|20091.23|20208.88|20088.88|20211.23|20091.23|20208.88|20088.88|10
1629448790000|2021-08-20 08:39:50|20209.36|20089.36|20202.99|20082.99|20209.36|20089.36|20202.99|20082.99|10
1629448800000|2021-08-20 08:40:00|20202.72|20082.72|20200.25|20080.25|20202.72|20082.72|20200.25|20080.25|10
1629448810000|2021-08-20 08:40:10|20200.78|20080.78|20199.4|20079.4|20200.78|20080.78|20199.2|20079.2|10
1629448820000|2021-08-20 08:40:20|20198.85|20078.85|20200.29|20080.29|20200.29|20080.29|20198.76|20078.76|10
1629448830000|2021-08-20 08:40:30|20200|20080|20201.25|20081.25|20201.25|20081.25|20199.56|20079.56|8
1629448840000|2021-08-20 08:40:40|20202.09|20082.09|20200.97|20080.97|20202.11|20082.11|20200.66|20080.66|8
1629448850000|2021-08-20 08:40:50|20200.3|20080.3|20206.41|20086.41|20206.41|20086.41|20200.3|20080.3|10
1629448860000|2021-08-20 08:41:00|20207.42|20087.42|20209.59|20089.59|20213.56|20093.56|20207.42|20087.42|10
1629448870000|2021-08-20 08:41:10|20209.94|20089.94|20211.67|20091.67|20212.79|20092.79|20209.94|20089.94|10
1629448880000|2021-08-20 08:41:20|20211.42|20091.42|20210.95|20090.95|20211.42|20091.42|20210.25|20090.25|10
1629448890000|2021-08-20 08:41:30|20209.88|20089.88|20209.38|20089.38|20209.88|20089.88|20207.87|20087.87|10
1629448900000|2021-08-20 08:41:40|20209.45|20089.45|20209.39|20089.39|20210.02|20090.02|20209.39|20089.39|10
1629448910000|2021-08-20 08:41:50|20210.08|20090.08|20208.99|20088.99|20211.27|20091.27|20208.99|20088.99|10
1629448920000|2021-08-20 08:42:00|20209.7|20089.7|20204.32|20084.32|20209.7|20089.7|20204.32|20084.32|10
1629448930000|2021-08-20 08:42:10|20204.31|20084.31|20194.75|20074.75|20204.31|20084.31|20194.65|20074.65|10
1629448940000|2021-08-20 08:42:20|20194.6|20074.6|20191.79|20071.79|20195.34|20075.34|20191.79|20071.79|10
1629448950000|2021-08-20 08:42:30|20191.41|20071.41|20186.4|20066.4|20191.41|20071.41|20186.4|20066.4|10
1629448960000|2021-08-20 08:42:40|20186.54|20066.54|20186.1|20066.1|20186.54|20066.54|20184.68|20064.68|10
1629448970000|2021-08-20 08:42:50|20185.97|20065.97|20189.1|20069.1|20189.1|20069.1|20185.97|20065.97|10
1629448980000|2021-08-20 08:43:00|20189.43|20069.43|20191.02|20071.02|20191.26|20071.26|20189.43|20069.43|10
1629448990000|2021-08-20 08:43:10|20190.79|20070.79|20188.89|20068.89|20190.79|20070.79|20188.89|20068.89|9
1629449000000|2021-08-20 08:43:20|20189.04|20069.04|20189.26|20069.26|20189.26|20069.26|20187.96|20067.96|9
1629449010000|2021-08-20 08:43:30|20189.05|20069.05|20187.31|20067.31|20189.55|20069.55|20187.31|20067.31|10
1629449020000|2021-08-20 08:43:40|20186.59|20066.59|20188.1|20068.1|20188.23|20068.23|20184.17|20064.17|10
1629449030000|2021-08-20 08:43:50|20188.67|20068.67|20193.02|20073.02|20194.94|20074.94|20188.67|20068.67|10
1629449040000|2021-08-20 08:44:00|20193.07|20073.07|20188.16|20068.16|20193.07|20073.07|20188.16|20068.16|10
1629449050000|2021-08-20 08:44:10|20188.14|20068.14|20189.55|20069.55|20189.99|20069.99|20188.14|20068.14|8
1629449060000|2021-08-20 08:44:20|20189.71|20069.71|20189.28|20069.28|20190.01|20070.01|20188.98|20068.98|10
1629449070000|2021-08-20 08:44:30|20189.35|20069.35|20187.47|20067.47|20190.37|20070.37|20187.47|20067.47|10
1629449080000|2021-08-20 08:44:40|20186.98|20066.98|20185.27|20065.27|20187.38|20067.38|20185.27|20065.27|10
1629449090000|2021-08-20 08:44:50|20185.1|20065.1|20183.5|20063.5|20185.1|20065.1|20183.42|20063.42|10
1629449100000|2021-08-20 08:45:00|20183.58|20063.58|20177.18|20057.18|20183.62|20063.62|20177.18|20057.18|9
1629449110000|2021-08-20 08:45:10|20176.62|20056.62|20171.22|20051.22|20176.62|20056.62|20170.96|20050.96|10
1629449120000|2021-08-20 08:45:20|20171.4|20051.4|20166.78|20046.78|20171.4|20051.4|20165.91|20045.91|9
1629449130000|2021-08-20 08:45:30|20166.75|20046.75|20167.02|20047.02|20167.02|20047.02|20164.99|20044.99|10
1629449140000|2021-08-20 08:45:40|20168.43|20048.43|20172.77|20052.77|20172.77|20052.77|20168.43|20048.43|9
1629449150000|2021-08-20 08:45:50|20172.36|20052.36|20178.34|20058.34|20178.34|20058.34|20172.36|20052.36|10
1629449160000|2021-08-20 08:46:00|20179|20059|20181.85|20061.85|20183.26|20063.26|20179|20059|10
1629449170000|2021-08-20 08:46:10|20181.74|20061.74|20178.72|20058.72|20182.19|20062.19|20178.68|20058.68|10
1629449180000|2021-08-20 08:46:20|20178.87|20058.87|20177.32|20057.32|20179.7|20059.7|20177.32|20057.32|10
1629449190000|2021-08-20 08:46:30|20176.92|20056.92|20175.26|20055.26|20177.48|20057.48|20174.59|20054.59|10
1629449200000|2021-08-20 08:46:40|20175.33|20055.33|20172.39|20052.39|20175.6|20055.6|20172.39|20052.39|10
1629449210000|2021-08-20 08:46:50|20170.44|20050.44|20171.04|20051.04|20171.44|20051.44|20170.33|20050.33|10
1629449220000|2021-08-20 08:47:00|20171.3|20051.3|20173.51|20053.51|20174.8|20054.8|20171.15|20051.15|10
1629449230000|2021-08-20 08:47:10|20175.13|20055.13|20175.94|20055.94|20176.03|20056.03|20173.88|20053.88|10
1629449240000|2021-08-20 08:47:20|20177.38|20057.38|20178.9|20058.9|20178.9|20058.9|20177.3|20057.3|10
1629449250000|2021-08-20 08:47:30|20179.42|20059.42|20183.74|20063.74|20183.74|20063.74|20179.37|20059.37|10
1629449260000|2021-08-20 08:47:40|20183.44|20063.44|20188.25|20068.25|20188.25|20068.25|20183.44|20063.44|10
1629449270000|2021-08-20 08:47:50|20188.66|20068.66|20196.55|20076.55|20197.56|20077.56|20188.66|20068.66|10
1629449280000|2021-08-20 08:48:00|20196.54|20076.54|20199.47|20079.47|20199.99|20079.99|20196.54|20076.54|10
1629449290000|2021-08-20 08:48:10|20199.68|20079.68|20204.13|20084.13|20204.5|20084.5|20199.68|20079.68|10
1629449300000|2021-08-20 08:48:20|20204.48|20084.48|20203.55|20083.55|20204.48|20084.48|20201.48|20081.48|8
1629449310000|2021-08-20 08:48:30|20203.47|20083.47|20202.14|20082.14|20203.57|20083.57|20201.9|20081.9|10
1629449320000|2021-08-20 08:48:40|20201.02|20081.02|20203.12|20083.12|20203.84|20083.84|20200.99|20080.99|10
1629449330000|2021-08-20 08:48:50|20203.05|20083.05|20204.75|20084.75|20205.13|20085.13|20203.05|20083.05|10
1629449340000|2021-08-20 08:49:00|20204.74|20084.74|20204.11|20084.11|20205.91|20085.91|20203.74|20083.74|10
1629449350000|2021-08-20 08:49:10|20205|20085|20206.25|20086.25|20206.41|20086.41|20204.04|20084.04|10
1629449360000|2021-08-20 08:49:20|20206.24|20086.24|20203.87|20083.87|20206.24|20086.24|20203.67|20083.67|9
1629449370000|2021-08-20 08:49:30|20203.78|20083.78|20201.23|20081.23|20203.78|20083.78|20201.19|20081.19|9
1629449380000|2021-08-20 08:49:40|20200.69|20080.69|20196.99|20076.99|20201.65|20081.65|20196.99|20076.99|10
1629449390000|2021-08-20 08:49:50|20197.46|20077.46|20199.31|20079.31|20199.31|20079.31|20197.18|20077.18|10
1629449400000|2021-08-20 08:50:00|20199.06|20079.06|20198.08|20078.08|20199.55|20079.55|20197.77|20077.77|9
1629449410000|2021-08-20 08:50:10|20199.17|20079.17|20199.88|20079.88|20201.31|20081.31|20199.17|20079.17|9
1629449420000|2021-08-20 08:50:20|20199.53|20079.53|20201.33|20081.33|20201.33|20081.33|20199.53|20079.53|9
1629449430000|2021-08-20 08:50:30|20201.5|20081.5|20203.53|20083.53|20203.53|20083.53|20201.5|20081.5|9
1629449440000|2021-08-20 08:50:40|20203.88|20083.88|20204.79|20084.79|20204.79|20084.79|20203.5|20083.5|8
1629449450000|2021-08-20 08:50:50|20205.44|20085.44|20209.97|20089.97|20210.14|20090.14|20205.44|20085.44|10
1629449460000|2021-08-20 08:51:00|20210.35|20090.35|20210.47|20090.47|20210.5|20090.5|20208.98|20088.98|10
1629449470000|2021-08-20 08:51:10|20210.33|20090.33|20221.17|20101.17|20221.27|20101.27|20210.33|20090.33|10
1629449480000|2021-08-20 08:51:20|20224.71|20104.71|20227.37|20107.37|20227.41|20107.41|20224.71|20104.71|10
1629449490000|2021-08-20 08:51:30|20227.36|20107.36|20229.14|20109.14|20229.34|20109.34|20227.36|20107.36|10
1629449500000|2021-08-20 08:51:40|20228.11|20108.11|20222.97|20102.97|20228.11|20108.11|20222.17|20102.17|10
1629449510000|2021-08-20 08:51:50|20223.38|20103.38|20226.68|20106.68|20226.68|20106.68|20223.01|20103.01|9
1629449520000|2021-08-20 08:52:00|20226.58|20106.58|20227.79|20107.79|20228.29|20108.29|20226.58|20106.58|9
1629449530000|2021-08-20 08:52:10|20229.27|20109.27|20231.81|20111.81|20231.81|20111.81|20228.5|20108.5|10
1629449540000|2021-08-20 08:52:20|20231.97|20111.97|20231.54|20111.54|20232.3|20112.3|20230.68|20110.68|10
1629449550000|2021-08-20 08:52:30|20231.72|20111.72|20230.01|20110.01|20231.83|20111.83|20229.5|20109.5|10
1629449560000|2021-08-20 08:52:40|20230|20110|20231.44|20111.44|20231.55|20111.55|20230|20110|10
1629449570000|2021-08-20 08:52:50|20231.68|20111.68|20231.76|20111.76|20231.76|20111.76|20230.35|20110.35|10
1629449580000|2021-08-20 08:53:00|20234.32|20114.32|20233.61|20113.61|20235.6|20115.6|20233.35|20113.35|10
1629449590000|2021-08-20 08:53:10|20233.21|20113.21|20234.35|20114.35|20235.8|20115.8|20232.55|20112.55|10
1629449600000|2021-08-20 08:53:20|20234.39|20114.39|20232.84|20112.84|20235.4|20115.4|20232.84|20112.84|9
1629449610000|2021-08-20 08:53:30|20232.59|20112.59|20233.49|20113.49|20234.89|20114.89|20231.85|20111.85|10
1629449620000|2021-08-20 08:53:40|20233.25|20113.25|20233.15|20113.15|20234.06|20114.06|20232.16|20112.16|10
1629449630000|2021-08-20 08:53:50|20233.07|20113.07|20230.57|20110.57|20233.67|20113.67|20230.57|20110.57|10
1629449640000|2021-08-20 08:54:00|20231.1|20111.1|20227.49|20107.49|20231.1|20111.1|20227.49|20107.49|10
1629449650000|2021-08-20 08:54:10|20226.23|20106.23|20225.39|20105.39|20226.23|20106.23|20224.52|20104.52|10
1629449660000|2021-08-20 08:54:20|20224.92|20104.92|20218.94|20098.94|20224.92|20104.92|20218.94|20098.94|10
1629449670000|2021-08-20 08:54:30|20218.89|20098.89|20217.61|20097.61|20218.89|20098.89|20215.75|20095.75|10
1629449680000|2021-08-20 08:54:40|20217.81|20097.81|20216.91|20096.91|20218.55|20098.55|20216.91|20096.91|10
1629449690000|2021-08-20 08:54:50|20217.17|20097.17|20217.71|20097.71|20219.03|20099.03|20216.65|20096.65|10
1629449700000|2021-08-20 08:55:00|20217.11|20097.11|20217.18|20097.18|20217.18|20097.18|20215.2|20095.2|10
1629449710000|2021-08-20 08:55:10|20217.22|20097.22|20226.05|20106.05|20226.05|20106.05|20216.95|20096.95|10
1629449720000|2021-08-20 08:55:20|20225.76|20105.76|20231.35|20111.35|20231.35|20111.35|20225.76|20105.76|10
1629449730000|2021-08-20 08:55:30|20230.95|20110.95|20232.87|20112.87|20233.71|20113.71|20230.95|20110.95|10
1629449740000|2021-08-20 08:55:40|20232.42|20112.42|20235.08|20115.08|20235.21|20115.21|20232.42|20112.42|10
1629449750000|2021-08-20 08:55:50|20235.42|20115.42|20235.95|20115.95|20236.03|20116.03|20234.26|20114.26|10
1629449760000|2021-08-20 08:56:00|20235.81|20115.81|20234.99|20114.99|20235.81|20115.81|20233.5|20113.5|10
1629449770000|2021-08-20 08:56:10|20234.84|20114.84|20235.05|20115.05|20235.46|20115.46|20234.62|20114.62|9
1629449780000|2021-08-20 08:56:20|20235.17|20115.17|20236.14|20116.14|20236.69|20116.69|20235.17|20115.17|9
1629449790000|2021-08-20 08:56:30|20236.23|20116.23|20237.94|20117.94|20238.21|20118.21|20236|20116|10
1629449800000|2021-08-20 08:56:40|20237.5|20117.5|20239.55|20119.55|20239.55|20119.55|20236.73|20116.73|10
1629449810000|2021-08-20 08:56:50|20239.4|20119.4|20238.63|20118.63|20239.5|20119.5|20238.21|20118.21|10
1629449820000|2021-08-20 08:57:00|20239.89|20119.89|20242.69|20122.69|20242.69|20122.69|20239.03|20119.03|10
1629449830000|2021-08-20 08:57:10|20242.8|20122.8|20242.66|20122.66|20242.8|20122.8|20240.71|20120.71|10
1629449840000|2021-08-20 08:57:20|20242.65|20122.65|20242.93|20122.93|20244.12|20124.12|20241.33|20121.33|10
1629449850000|2021-08-20 08:57:30|20242.98|20122.98|20245.84|20125.84|20246.36|20126.36|20242.98|20122.98|7
1629449860000|2021-08-20 08:57:40|20245.91|20125.91|20246.94|20126.94|20247.18|20127.18|20245.23|20125.23|10
1629449870000|2021-08-20 08:57:50|20247.19|20127.19|20249.33|20129.33|20249.33|20129.33|20246.47|20126.47|10
1629449880000|2021-08-20 08:58:00|20250.31|20130.31|20252.35|20132.35|20253.57|20133.57|20250.31|20130.31|10
1629449890000|2021-08-20 08:58:10|20252.65|20132.65|20255.04|20135.04|20255.37|20135.37|20252.17|20132.17|10
1629449900000|2021-08-20 08:58:20|20255.13|20135.13|20257.41|20137.41|20257.41|20137.41|20254.84|20134.84|10
1629449910000|2021-08-20 08:58:30|20257.06|20137.06|20255.42|20135.42|20257.71|20137.71|20255.42|20135.42|10
1629449920000|2021-08-20 08:58:40|20255.6|20135.6|20253.43|20133.43|20255.6|20135.6|20253.43|20133.43|10
1629449930000|2021-08-20 08:58:50|20253.71|20133.71|20254.92|20134.92|20254.92|20134.92|20252.81|20132.81|10
1629449940000|2021-08-20 08:59:00|20254.3|20134.3|20259.18|20139.18|20259.18|20139.18|20254.3|20134.3|9
1629449950000|2021-08-20 08:59:10|20258.16|20138.16|20266.4|20146.4|20266.4|20146.4|20258.16|20138.16|10
1629449960000|2021-08-20 08:59:20|20266.74|20146.74|20272.38|20152.38|20272.38|20152.38|20266.74|20146.74|10
1629449970000|2021-08-20 08:59:30|20272.37|20152.37|20272.8|20152.8|20273.46|20153.46|20272.37|20152.37|10
1629449980000|2021-08-20 08:59:40|20271.42|20151.42|20270.93|20150.93|20271.42|20151.42|20267.46|20147.46|10
1629449990000|2021-08-20 08:59:50|20269.75|20149.75|20269.31|20149.31|20269.75|20149.75|20268.47|20148.47|10
1629450000000|2021-08-20 09:00:00|20269.18|20149.18|20266.58|20146.58|20269.79|20149.79|20266.58|20146.58|10
1629450010000|2021-08-20 09:00:10|20267.59|20147.59|20270.8|20150.8|20271.28|20151.28|20267.59|20147.59|9
1629450020000|2021-08-20 09:00:20|20270.51|20150.51|20272.76|20152.76|20273.33|20153.33|20270.51|20150.51|10
1629450030000|2021-08-20 09:00:30|20273.97|20153.97|20277.68|20157.68|20277.68|20157.68|20273.97|20153.97|10
1629450040000|2021-08-20 09:00:40|20277.38|20157.38|20276.69|20156.69|20278.51|20158.51|20276.69|20156.69|10
1629450050000|2021-08-20 09:00:50|20276.89|20156.89|20276.65|20156.65|20277.31|20157.31|20275.33|20155.33|10
1629450060000|2021-08-20 09:01:00|20276.78|20156.78|20276.06|20156.06|20277.45|20157.45|20275.73|20155.73|10
1629450070000|2021-08-20 09:01:10|20276.43|20156.43|20278.17|20158.17|20278.36|20158.36|20276.28|20156.28|10
1629450080000|2021-08-20 09:01:20|20278.59|20158.59|20280.66|20160.66|20280.66|20160.66|20278.13|20158.13|10
1629450090000|2021-08-20 09:01:30|20281.04|20161.04|20285.25|20165.25|20285.57|20165.57|20281.04|20161.04|10
1629450100000|2021-08-20 09:01:40|20285.56|20165.56|20284.3|20164.3|20285.57|20165.57|20283.95|20163.95|10
1629450110000|2021-08-20 09:01:50|20282.83|20162.83|20279.11|20159.11|20282.87|20162.87|20279.11|20159.11|10
1629450120000|2021-08-20 09:02:00|20278|20158|20274.44|20154.44|20278|20158|20274.44|20154.44|10
1629450130000|2021-08-20 09:02:10|20275.56|20155.56|20278.42|20158.42|20278.42|20158.42|20274.21|20154.21|10
1629450140000|2021-08-20 09:02:20|20278.14|20158.14|20284|20164|20284.05|20164.05|20278.14|20158.14|10
1629450150000|2021-08-20 09:02:30|20284.24|20164.24|20285.36|20165.36|20285.36|20165.36|20284.24|20164.24|9
1629450160000|2021-08-20 09:02:40|20284.96|20164.96|20288|20168|20288.02|20168.02|20284.92|20164.92|10
1629450170000|2021-08-20 09:02:50|20289.02|20169.02|20296.77|20176.77|20296.77|20176.77|20289.02|20169.02|10
1629450180000|2021-08-20 09:03:00|20296.92|20176.92|20301.37|20181.37|20301.37|20181.37|20296.92|20176.92|10
1629450190000|2021-08-20 09:03:10|20302.38|20182.38|20305.11|20185.11|20305.11|20185.11|20302.38|20182.38|10
1629450200000|2021-08-20 09:03:20|20304.96|20184.96|20310.43|20190.43|20310.43|20190.43|20304.96|20184.96|10
1629450210000|2021-08-20 09:03:30|20310.76|20190.76|20309.11|20189.11|20310.76|20190.76|20308.82|20188.82|10
1629450220000|2021-08-20 09:03:40|20308.53|20188.53|20317.85|20197.85|20317.85|20197.85|20308.53|20188.53|10
1629450230000|2021-08-20 09:03:50|20319.32|20199.32|20328.03|20208.03|20328.03|20208.03|20319.31|20199.31|10
1629450240000|2021-08-20 09:04:00|20327.75|20207.75|20331.04|20211.04|20331.04|20211.04|20325.6|20205.6|10
1629450250000|2021-08-20 09:04:10|20332.76|20212.76|20336.08|20216.08|20336.2|20216.2|20331.39|20211.39|10
1629450260000|2021-08-20 09:04:20|20336.41|20216.41|20329.99|20209.99|20336.41|20216.41|20329.46|20209.46|10
1629450270000|2021-08-20 09:04:30|20329.78|20209.78|20329.53|20209.53|20331.24|20211.24|20329.38|20209.38|9
1629450280000|2021-08-20 09:04:40|20331.47|20211.47|20330.76|20210.76|20331.5|20211.5|20329.1|20209.1|9
1629450290000|2021-08-20 09:04:50|20329.65|20209.65|20330.45|20210.45|20331.3|20211.3|20329.65|20209.65|10
1629450300000|2021-08-20 09:05:00|20329.8|20209.8|20332.11|20212.11|20332.11|20212.11|20329.56|20209.56|9
1629450310000|2021-08-20 09:05:10|20332|20212|20329.94|20209.94|20332|20212|20329.51|20209.51|10
1629450320000|2021-08-20 09:05:20|20330.02|20210.02|20328.48|20208.48|20330.04|20210.04|20328.37|20208.37|10
1629450330000|2021-08-20 09:05:30|20328.77|20208.77|20324.61|20204.61|20329.35|20209.35|20324.61|20204.61|10
1629450340000|2021-08-20 09:05:40|20324.24|20204.24|20323.59|20203.59|20325.71|20205.71|20323.59|20203.59|10
1629450350000|2021-08-20 09:05:50|20322.33|20202.33|20319.41|20199.41|20322.36|20202.36|20318.86|20198.86|10
1629450360000|2021-08-20 09:06:00|20319.47|20199.47|20320.65|20200.65|20321.89|20201.89|20318.57|20198.57|9
1629450370000|2021-08-20 09:06:10|20320.64|20200.64|20322.51|20202.51|20322.67|20202.67|20320.64|20200.64|10
1629450380000|2021-08-20 09:06:20|20321.63|20201.63|20322.26|20202.26|20322.79|20202.79|20320.55|20200.55|10
1629450390000|2021-08-20 09:06:30|20322.27|20202.27|20321.64|20201.64|20322.27|20202.27|20321.39|20201.39|10
1629450400000|2021-08-20 09:06:40|20321.43|20201.43|20327.87|20207.87|20333.16|20213.16|20321.17|20201.17|10
1629450410000|2021-08-20 09:06:50|20327.73|20207.73|20329.4|20209.4|20329.62|20209.62|20327.31|20207.31|9
1629450420000|2021-08-20 09:07:00|20329.53|20209.53|20328.82|20208.82|20330.75|20210.75|20328.34|20208.34|10
1629450430000|2021-08-20 09:07:10|20328.7|20208.7|20330.05|20210.05|20330.05|20210.05|20328.7|20208.7|8
1629450440000|2021-08-20 09:07:20|20329.9|20209.9|20327.91|20207.91|20330.38|20210.38|20327.91|20207.91|9
1629450450000|2021-08-20 09:07:30|20328.07|20208.07|20326.22|20206.22|20329.27|20209.27|20326.22|20206.22|10
1629450460000|2021-08-20 09:07:40|20326.46|20206.46|20326.24|20206.24|20327.69|20207.69|20326.09|20206.09|10
1629450470000|2021-08-20 09:07:50|20326.35|20206.35|20328.51|20208.51|20328.51|20208.51|20326.35|20206.35|8
1629450480000|2021-08-20 09:08:00|20328.44|20208.44|20325.11|20205.11|20328.44|20208.44|20325.11|20205.11|10
1629450490000|2021-08-20 09:08:10|20323.94|20203.94|20321.38|20201.38|20323.94|20203.94|20320.68|20200.68|10
1629450500000|2021-08-20 09:08:20|20320.16|20200.16|20323.43|20203.43|20323.43|20203.43|20320.12|20200.12|10
1629450510000|2021-08-20 09:08:30|20323.56|20203.56|20326.44|20206.44|20326.44|20206.44|20323.56|20203.56|10
1629450520000|2021-08-20 09:08:40|20326.22|20206.22|20325.52|20205.52|20326.37|20206.37|20325.51|20205.51|8
1629450530000|2021-08-20 09:08:50|20325.38|20205.38|20322.34|20202.34|20325.38|20205.38|20322.34|20202.34|10
1629450540000|2021-08-20 09:09:00|20322.01|20202.01|20324.51|20204.51|20324.51|20204.51|20321.58|20201.58|10
1629450550000|2021-08-20 09:09:10|20324.23|20204.23|20323.93|20203.93|20324.67|20204.67|20323.43|20203.43|9
1629450560000|2021-08-20 09:09:20|20324.13|20204.13|20324.37|20204.37|20324.37|20204.37|20321.85|20201.85|10
1629450570000|2021-08-20 09:09:30|20325.24|20205.24|20333.7|20213.7|20333.7|20213.7|20325.24|20205.24|10
1629450580000|2021-08-20 09:09:40|20334.66|20214.66|20345.92|20225.92|20345.92|20225.92|20334.66|20214.66|10
1629450590000|2021-08-20 09:09:50|20346.12|20226.12|20353.26|20233.26|20353.26|20233.26|20346.12|20226.12|10
1629450600000|2021-08-20 09:10:00|20353.14|20233.14|20359.89|20239.89|20362.52|20242.52|20353.14|20233.14|10
1629450610000|2021-08-20 09:10:10|20360.52|20240.52|20358.82|20238.82|20361.53|20241.53|20358.82|20238.82|10
1629450620000|2021-08-20 09:10:20|20360.91|20240.91|20361.61|20241.61|20362.12|20242.12|20360.43|20240.43|10
1629450630000|2021-08-20 09:10:30|20361.56|20241.56|20356.88|20236.88|20361.56|20241.56|20356.88|20236.88|10
1629450640000|2021-08-20 09:10:40|20356.48|20236.48|20351.01|20231.01|20356.48|20236.48|20349.54|20229.54|10
1629450650000|2021-08-20 09:10:50|20351.49|20231.49|20350.9|20230.9|20352.35|20232.35|20350.9|20230.9|10
1629450660000|2021-08-20 09:11:00|20350.81|20230.81|20346.42|20226.42|20350.81|20230.81|20346.42|20226.42|10
1629450670000|2021-08-20 09:11:10|20346.04|20226.04|20346.21|20226.21|20347.07|20227.07|20346|20226|10
1629450680000|2021-08-20 09:11:20|20346|20226|20340.24|20220.24|20346|20226|20340.24|20220.24|10
1629450690000|2021-08-20 09:11:30|20340.7|20220.7|20333.57|20213.57|20340.7|20220.7|20333.57|20213.57|10
1629450700000|2021-08-20 09:11:40|20334.43|20214.43|20333.64|20213.64|20334.47|20214.47|20333.17|20213.17|10
1629450710000|2021-08-20 09:11:50|20333.66|20213.66|20333.93|20213.93|20334.91|20214.91|20333.23|20213.23|10
1629450720000|2021-08-20 09:12:00|20334.21|20214.21|20333.03|20213.03|20334.21|20214.21|20332.61|20212.61|10
1629450730000|2021-08-20 09:12:10|20334.35|20214.35|20334.93|20214.93|20334.93|20214.93|20334.05|20214.05|10
1629450740000|2021-08-20 09:12:20|20334.91|20214.91|20339.3|20219.3|20339.3|20219.3|20334.91|20214.91|10
1629450750000|2021-08-20 09:12:30|20340.5|20220.5|20340.35|20220.35|20341.55|20221.55|20340.35|20220.35|10
1629450760000|2021-08-20 09:12:40|20340.31|20220.31|20341.59|20221.59|20341.59|20221.59|20340.11|20220.11|10
1629450770000|2021-08-20 09:12:50|20341.72|20221.72|20343.79|20223.79|20344.09|20224.09|20341.72|20221.72|10
1629450780000|2021-08-20 09:13:00|20347.01|20227.01|20344.51|20224.51|20347.01|20227.01|20343.94|20223.94|9
1629450790000|2021-08-20 09:13:10|20344.07|20224.07|20344.02|20224.02|20345.15|20225.15|20343.87|20223.87|9
1629450800000|2021-08-20 09:13:20|20344.11|20224.11|20344.1|20224.1|20344.44|20224.44|20342.7|20222.7|10
1629450810000|2021-08-20 09:13:30|20344.41|20224.41|20345.54|20225.54|20345.83|20225.83|20344.41|20224.41|10
1629450820000|2021-08-20 09:13:40|20345.52|20225.52|20343.13|20223.13|20347.74|20227.74|20343.09|20223.09|10
1629450830000|2021-08-20 09:13:50|20342.53|20222.53|20340.17|20220.17|20342.53|20222.53|20338.95|20218.95|10
1629450840000|2021-08-20 09:14:00|20338.75|20218.75|20334.28|20214.28|20338.75|20218.75|20334.28|20214.28|10
1629450850000|2021-08-20 09:14:10|20333.57|20213.57|20333.61|20213.61|20334.16|20214.16|20333.15|20213.15|9
1629450860000|2021-08-20 09:14:20|20333.51|20213.51|20334.44|20214.44|20334.44|20214.44|20333.47|20213.47|10
1629450870000|2021-08-20 09:14:30|20334.1|20214.1|20333.45|20213.45|20334.25|20214.25|20333.04|20213.04|10
1629450880000|2021-08-20 09:14:40|20333.69|20213.69|20335.1|20215.1|20335.1|20215.1|20333.69|20213.69|9
1629450890000|2021-08-20 09:14:50|20335.31|20215.31|20334.93|20214.93|20335.73|20215.73|20334.89|20214.89|10
1629450900000|2021-08-20 09:15:00|20334.73|20214.73|20335.06|20215.06|20336.32|20216.32|20334.61|20214.61|9
1629450910000|2021-08-20 09:15:10|20335.21|20215.21|20333.82|20213.82|20336.67|20216.67|20333.82|20213.82|10
1629450920000|2021-08-20 09:15:20|20333.02|20213.02|20331.14|20211.14|20333.02|20213.02|20330.71|20210.71|10
1629450930000|2021-08-20 09:15:30|20328.66|20208.66|20320.88|20200.88|20328.66|20208.66|20320.4|20200.4|10
1629450940000|2021-08-20 09:15:40|20322.01|20202.01|20319.64|20199.64|20322.01|20202.01|20319.56|20199.56|9
1629450950000|2021-08-20 09:15:50|20320.08|20200.08|20318.09|20198.09|20320.69|20200.69|20317.82|20197.82|9
1629450960000|2021-08-20 09:16:00|20317.9|20197.9|20313.7|20193.7|20317.9|20197.9|20313.7|20193.7|10
1629450970000|2021-08-20 09:16:10|20313.31|20193.31|20312.07|20192.07|20313.56|20193.56|20312.07|20192.07|10
1629450980000|2021-08-20 09:16:20|20311.09|20191.09|20307.29|20187.29|20311.09|20191.09|20306.85|20186.85|10
1629450990000|2021-08-20 09:16:30|20307.28|20187.28|20306.15|20186.15|20307.28|20187.28|20306.15|20186.15|9
1629451000000|2021-08-20 09:16:40|20306.09|20186.09|20304.74|20184.74|20306.09|20186.09|20304.74|20184.74|8
1629451010000|2021-08-20 09:16:50|20304.15|20184.15|20305.16|20185.16|20305.8|20185.8|20304.15|20184.15|10
1629451020000|2021-08-20 09:17:00|20305.11|20185.11|20303.38|20183.38|20305.11|20185.11|20303.38|20183.38|9
1629451030000|2021-08-20 09:17:10|20303.12|20183.12|20303.6|20183.6|20303.6|20183.6|20302.37|20182.37|10
1629451040000|2021-08-20 09:17:20|20303.54|20183.54|20306.93|20186.93|20307.12|20187.12|20303.54|20183.54|9
1629451050000|2021-08-20 09:17:30|20307.16|20187.16|20310.91|20190.91|20310.91|20190.91|20307.16|20187.16|10
1629451060000|2021-08-20 09:17:40|20310.85|20190.85|20310.12|20190.12|20311.07|20191.07|20310.06|20190.06|8
1629451070000|2021-08-20 09:17:50|20308.41|20188.41|20310.05|20190.05|20310.53|20190.53|20308.41|20188.41|9
1629451080000|2021-08-20 09:18:00|20309.56|20189.56|20306.88|20186.88|20309.56|20189.56|20306.63|20186.63|10
1629451090000|2021-08-20 09:18:10|20306.72|20186.72|20301.99|20181.99|20306.72|20186.72|20301.99|20181.99|10
1629451100000|2021-08-20 09:18:20|20302.01|20182.01|20299.31|20179.31|20302.57|20182.57|20299.31|20179.31|9
1629451110000|2021-08-20 09:18:30|20299.43|20179.43|20298.75|20178.75|20299.43|20179.43|20297.49|20177.49|10
1629451120000|2021-08-20 09:18:40|20298.56|20178.56|20294.45|20174.45|20298.56|20178.56|20294.45|20174.45|10
1629451130000|2021-08-20 09:18:50|20294.27|20174.27|20294.75|20174.75|20294.75|20174.75|20292.99|20172.99|10
1629451140000|2021-08-20 09:19:00|20294.88|20174.88|20294.96|20174.96|20295.38|20175.38|20294.23|20174.23|9
1629451150000|2021-08-20 09:19:10|20294.79|20174.79|20297.81|20177.81|20298.7|20178.7|20294.79|20174.79|9
1629451160000|2021-08-20 09:19:20|20298.4|20178.4|20305.66|20185.66|20305.66|20185.66|20298.4|20178.4|9
1629451170000|2021-08-20 09:19:30|20307.65|20187.65|20307.77|20187.77|20308.57|20188.57|20307.65|20187.65|10
1629451180000|2021-08-20 09:19:40|20307.65|20187.65|20308.34|20188.34|20309.25|20189.25|20307.65|20187.65|9
1629451190000|2021-08-20 09:19:50|20307.82|20187.82|20303.85|20183.85|20307.82|20187.82|20303.85|20183.85|9
1629451200000|2021-08-20 09:20:00|20303.95|20183.95|20297.89|20177.89|20303.98|20183.98|20297.89|20177.89|10
1629451210000|2021-08-20 09:20:10|20295.87|20175.87|20291.5|20171.5|20297.34|20177.34|20291.5|20171.5|10
1629451220000|2021-08-20 09:20:20|20291.78|20171.78|20289.49|20169.49|20291.78|20171.78|20289.49|20169.49|10
1629451230000|2021-08-20 09:20:30|20289.44|20169.44|20290.13|20170.13|20290.28|20170.28|20289.42|20169.42|10
1629451240000|2021-08-20 09:20:40|20288.86|20168.86|20290.6|20170.6|20290.6|20170.6|20288.65|20168.65|7
1629451250000|2021-08-20 09:20:50|20290.63|20170.63|20288.86|20168.86|20290.8|20170.8|20288.86|20168.86|9
1629451260000|2021-08-20 09:21:00|20288.96|20168.96|20291.36|20171.36|20291.36|20171.36|20288.66|20168.66|10
1629451270000|2021-08-20 09:21:10|20290.98|20170.98|20292.72|20172.72|20292.93|20172.93|20290.38|20170.38|10
1629451280000|2021-08-20 09:21:20|20291.47|20171.47|20289.38|20169.38|20291.67|20171.67|20289.38|20169.38|10
1629451290000|2021-08-20 09:21:30|20289.55|20169.55|20288.48|20168.48|20289.55|20169.55|20288.48|20168.48|10
1629451300000|2021-08-20 09:21:40|20288.45|20168.45|20289.08|20169.08|20289.08|20169.08|20288.45|20168.45|9
1629451310000|2021-08-20 09:21:50|20289.04|20169.04|20287.43|20167.43|20289.05|20169.05|20287.41|20167.41|7
1629451320000|2021-08-20 09:22:00|20287.56|20167.56|20286.03|20166.03|20287.93|20167.93|20286.03|20166.03|9
1629451330000|2021-08-20 09:22:10|20286.38|20166.38|20286.5|20166.5|20287.77|20167.77|20286.38|20166.38|10
1629451340000|2021-08-20 09:22:20|20287.66|20167.66|20287.36|20167.36|20287.8|20167.8|20287.36|20167.36|9
1629451350000|2021-08-20 09:22:30|20286.58|20166.58|20287.21|20167.21|20287.21|20167.21|20285.55|20165.55|9
1629451360000|2021-08-20 09:22:40|20288.49|20168.49|20288.89|20168.89|20289.19|20169.19|20288.49|20168.49|9
1629451370000|2021-08-20 09:22:50|20287.64|20167.64|20290.67|20170.67|20290.86|20170.86|20287.64|20167.64|8
1629451380000|2021-08-20 09:23:00|20290.64|20170.64|20289.02|20169.02|20290.64|20170.64|20289.02|20169.02|4
1629451390000|2021-08-20 09:23:10|20288.45|20168.45|20284.54|20164.54|20288.45|20168.45|20284.54|20164.54|10
1629451400000|2021-08-20 09:23:20|20283.84|20163.84|20277.45|20157.45|20283.84|20163.84|20277.45|20157.45|10
1629451410000|2021-08-20 09:23:30|20277.47|20157.47|20279.84|20159.84|20279.84|20159.84|20276.47|20156.47|9
1629451420000|2021-08-20 09:23:40|20279.67|20159.67|20280.45|20160.45|20281|20161|20279.67|20159.67|9
1629451430000|2021-08-20 09:23:50|20280.31|20160.31|20283.19|20163.19|20283.2|20163.2|20280.17|20160.17|9
1629451440000|2021-08-20 09:24:00|20283.21|20163.21|20288.79|20168.79|20288.79|20168.79|20282.9|20162.9|10
1629451450000|2021-08-20 09:24:10|20289.77|20169.77|20294.9|20174.9|20295.13|20175.13|20289.77|20169.77|10
1629451460000|2021-08-20 09:24:20|20295.07|20175.07|20296.29|20176.29|20296.29|20176.29|20294.88|20174.88|9
1629451470000|2021-08-20 09:24:30|20296.82|20176.82|20300.16|20180.16|20300.16|20180.16|20296.82|20176.82|10
1629451480000|2021-08-20 09:24:40|20300.2|20180.2|20302.39|20182.39|20302.64|20182.64|20299.8|20179.8|10
1629451490000|2021-08-20 09:24:50|20302.52|20182.52|20301.62|20181.62|20302.72|20182.72|20301.53|20181.53|10
1629451500000|2021-08-20 09:25:00|20302.08|20182.08|20296.93|20176.93|20302.08|20182.08|20296.51|20176.51|10
1629451510000|2021-08-20 09:25:10|20297.05|20177.05|20297.24|20177.24|20297.64|20177.64|20296.51|20176.51|10
1629451520000|2021-08-20 09:25:20|20297.01|20177.01|20295.67|20175.67|20297.01|20177.01|20295.05|20175.05|9
1629451530000|2021-08-20 09:25:30|20295.68|20175.68|20292.49|20172.49|20295.68|20175.68|20292.49|20172.49|9
1629451540000|2021-08-20 09:25:40|20292.17|20172.17|20289.41|20169.41|20292.52|20172.52|20289.41|20169.41|9
1629451550000|2021-08-20 09:25:50|20289.37|20169.37|20288.36|20168.36|20289.37|20169.37|20287.66|20167.66|8
1629451560000|2021-08-20 09:26:00|20289.13|20169.13|20288.49|20168.49|20289.24|20169.24|20288.02|20168.02|8
1629451570000|2021-08-20 09:26:10|20287.49|20167.49|20286.21|20166.21|20287.82|20167.82|20286.21|20166.21|10
1629451580000|2021-08-20 09:26:20|20286.05|20166.05|20289.06|20169.06|20289.06|20169.06|20285.33|20165.33|8
1629451590000|2021-08-20 09:26:30|20289.11|20169.11|20292.48|20172.48|20292.48|20172.48|20289.11|20169.11|10
1629451600000|2021-08-20 09:26:40|20291.15|20171.15|20291.49|20171.49|20291.49|20171.49|20290.35|20170.35|9
1629451610000|2021-08-20 09:26:50|20291.76|20171.76|20290.43|20170.43|20291.79|20171.79|20290.19|20170.19|10
1629451620000|2021-08-20 09:27:00|20290.4|20170.4|20290.46|20170.46|20292|20172|20289.17|20169.17|10
1629451630000|2021-08-20 09:27:10|20290.25|20170.25|20288.84|20168.84|20290.25|20170.25|20288.84|20168.84|9
1629451640000|2021-08-20 09:27:20|20288.98|20168.98|20287.25|20167.25|20288.98|20168.98|20287.25|20167.25|10
1629451650000|2021-08-20 09:27:30|20287.09|20167.09|20283.6|20163.6|20287.09|20167.09|20283.6|20163.6|9
1629451660000|2021-08-20 09:27:40|20283.05|20163.05|20280.59|20160.59|20283.05|20163.05|20280.59|20160.59|9
1629451670000|2021-08-20 09:27:50|20280.14|20160.14|20280.67|20160.67|20280.67|20160.67|20279.06|20159.06|10
1629451680000|2021-08-20 09:28:00|20280.31|20160.31|20279.42|20159.42|20280.31|20160.31|20278.46|20158.46|10
1629451690000|2021-08-20 09:28:10|20281.79|20161.79|20279.05|20159.05|20282.08|20162.08|20276.77|20156.77|10
1629451700000|2021-08-20 09:28:20|20278.95|20158.95|20276.75|20156.75|20278.95|20158.95|20276.54|20156.54|10
1629451710000|2021-08-20 09:28:30|20278.37|20158.37|20274.73|20154.73|20278.37|20158.37|20274.73|20154.73|10
1629451720000|2021-08-20 09:28:40|20273.03|20153.03|20269.23|20149.23|20273.03|20153.03|20269.23|20149.23|10
1629451730000|2021-08-20 09:28:50|20269.2|20149.2|20268.73|20148.73|20269.2|20149.2|20266.11|20146.11|9
1629451740000|2021-08-20 09:29:00|20268.49|20148.49|20267.99|20147.99|20268.64|20148.64|20266.31|20146.31|9
1629451750000|2021-08-20 09:29:10|20268.76|20148.76|20272.34|20152.34|20272.34|20152.34|20268.76|20148.76|10
1629451760000|2021-08-20 09:29:20|20271.04|20151.04|20271.08|20151.08|20271.08|20151.08|20268.36|20148.36|10
1629451770000|2021-08-20 09:29:30|20271.47|20151.47|20269.08|20149.08|20271.79|20151.79|20269.08|20149.08|10
1629451780000|2021-08-20 09:29:40|20269.78|20149.78|20268.65|20148.65|20269.78|20149.78|20268.05|20148.05|10
1629451790000|2021-08-20 09:29:50|20269.73|20149.73|20271.66|20151.66|20271.66|20151.66|20269.72|20149.72|10
1629451800000|2021-08-20 09:30:00|20271.81|20151.81|20274.44|20154.44|20274.83|20154.83|20271.81|20151.81|10
1629451810000|2021-08-20 09:30:10|20273.68|20153.68|20273.35|20153.35|20274.61|20154.61|20273.35|20153.35|10
1629451820000|2021-08-20 09:30:20|20272.07|20152.07|20265.89|20145.89|20272.26|20152.26|20265.89|20145.89|9
1629451830000|2021-08-20 09:30:30|20265.84|20145.84|20266.31|20146.31|20267.05|20147.05|20265.84|20145.84|10
1629451840000|2021-08-20 09:30:40|20266.22|20146.22|20267.06|20147.06|20267.7|20147.7|20266.22|20146.22|7
1629451850000|2021-08-20 09:30:50|20266.38|20146.38|20265.39|20145.39|20266.38|20146.38|20265.09|20145.09|9
1629451860000|2021-08-20 09:31:00|20265.16|20145.16|20264.02|20144.02|20265.16|20145.16|20262.58|20142.58|10
1629451870000|2021-08-20 09:31:10|20264.16|20144.16|20261.37|20141.37|20264.3|20144.3|20261.37|20141.37|9
1629451880000|2021-08-20 09:31:20|20259.25|20139.25|20258.36|20138.36|20259.25|20139.25|20258.36|20138.36|10
1629451890000|2021-08-20 09:31:30|20258.26|20138.26|20256.11|20136.11|20258.28|20138.28|20256.11|20136.11|9
1629451900000|2021-08-20 09:31:40|20255.99|20135.99|20252.52|20132.52|20255.99|20135.99|20251.95|20131.95|6
1629451910000|2021-08-20 09:31:50|20253.63|20133.63|20245.9|20125.9|20253.63|20133.63|20245.9|20125.9|10
1629451920000|2021-08-20 09:32:00|20245.52|20125.52|20240.28|20120.28|20246.11|20126.11|20240.28|20120.28|10
1629451930000|2021-08-20 09:32:10|20239.92|20119.92|20236.53|20116.53|20239.92|20119.92|20234.19|20114.19|10
1629451940000|2021-08-20 09:32:20|20235.09|20115.09|20243.14|20123.14|20243.14|20123.14|20235.09|20115.09|10
1629451950000|2021-08-20 09:32:30|20243.55|20123.55|20241.88|20121.88|20244.35|20124.35|20241.88|20121.88|10
1629451960000|2021-08-20 09:32:40|20241.89|20121.89|20238.71|20118.71|20241.89|20121.89|20237.94|20117.94|9
1629451970000|2021-08-20 09:32:50|20239.74|20119.74|20247.98|20127.98|20247.98|20127.98|20239.74|20119.74|9
1629451980000|2021-08-20 09:33:00|20247.93|20127.93|20250.89|20130.89|20251.64|20131.64|20247.93|20127.93|10
1629451990000|2021-08-20 09:33:10|20252.08|20132.08|20258.71|20138.71|20258.71|20138.71|20252.07|20132.07|10
1629452000000|2021-08-20 09:33:20|20259.78|20139.78|20268.66|20148.66|20268.66|20148.66|20259.78|20139.78|10
1629452010000|2021-08-20 09:33:30|20270.09|20150.09|20278.65|20158.65|20278.65|20158.65|20270.09|20150.09|9
1629452020000|2021-08-20 09:33:40|20277.82|20157.82|20284.55|20164.55|20285.68|20165.68|20277.82|20157.82|9
1629452030000|2021-08-20 09:33:50|20284.84|20164.84|20282.16|20162.16|20285.01|20165.01|20282.16|20162.16|9
1629452040000|2021-08-20 09:34:00|20282.21|20162.21|20281.79|20161.79|20283.27|20163.27|20281.08|20161.08|10
1629452050000|2021-08-20 09:34:10|20282.09|20162.09|20285.67|20165.67|20285.67|20165.67|20280.32|20160.32|10
1629452060000|2021-08-20 09:34:20|20287.12|20167.12|20290.91|20170.91|20290.91|20170.91|20287.12|20167.12|9
1629452070000|2021-08-20 09:34:30|20290.84|20170.84|20295.78|20175.78|20295.78|20175.78|20290.74|20170.74|9
1629452080000|2021-08-20 09:34:40|20296.74|20176.74|20305.29|20185.29|20305.29|20185.29|20296.59|20176.59|10
1629452090000|2021-08-20 09:34:50|20305.73|20185.73|20306.55|20186.55|20307.57|20187.57|20305.73|20185.73|9
1629452100000|2021-08-20 09:35:00|20306.87|20186.87|20312.47|20192.47|20312.47|20192.47|20306.87|20186.87|10
1629452110000|2021-08-20 09:35:10|20312.19|20192.19|20312.39|20192.39|20315.05|20195.05|20312.19|20192.19|10
1629452120000|2021-08-20 09:35:20|20312.49|20192.49|20316.38|20196.38|20316.38|20196.38|20312.49|20192.49|10
1629452130000|2021-08-20 09:35:30|20315.9|20195.9|20321.48|20201.48|20321.53|20201.53|20315.41|20195.41|10
1629452140000|2021-08-20 09:35:40|20324.2|20204.2|20332.18|20212.18|20332.18|20212.18|20324.2|20204.2|10
1629452150000|2021-08-20 09:35:50|20332.09|20212.09|20338.08|20218.08|20339.63|20219.63|20332.09|20212.09|10
1629452160000|2021-08-20 09:36:00|20337.81|20217.81|20339.99|20219.99|20339.99|20219.99|20337.81|20217.81|9
1629452170000|2021-08-20 09:36:10|20340.86|20220.86|20341.6|20221.6|20342.25|20222.25|20340.27|20220.27|10
1629452180000|2021-08-20 09:36:20|20341.58|20221.58|20344.73|20224.73|20344.73|20224.73|20341.53|20221.53|10
1629452190000|2021-08-20 09:36:30|20349.22|20229.22|20346.92|20226.92|20349.91|20229.91|20346.92|20226.92|9
1629452200000|2021-08-20 09:36:40|20346.08|20226.08|20345.66|20225.66|20346.08|20226.08|20345.31|20225.31|10
1629452210000|2021-08-20 09:36:50|20345.57|20225.57|20345.52|20225.52|20346.7|20226.7|20345.52|20225.52|9
1629452220000|2021-08-20 09:37:00|20344.95|20224.95|20339.46|20219.46|20344.95|20224.95|20339.46|20219.46|9
1629452230000|2021-08-20 09:37:10|20338.65|20218.65|20343|20223|20343|20223|20338.06|20218.06|10
1629452240000|2021-08-20 09:37:20|20345.05|20225.05|20342.17|20222.17|20345.05|20225.05|20340.94|20220.94|10
1629452250000|2021-08-20 09:37:30|20342.2|20222.2|20347.56|20227.56|20347.56|20227.56|20342.2|20222.2|9
1629452260000|2021-08-20 09:37:40|20347.84|20227.84|20346.29|20226.29|20349.83|20229.83|20346.29|20226.29|9
1629452270000|2021-08-20 09:37:50|20346.26|20226.26|20346.65|20226.65|20347.27|20227.27|20345.14|20225.14|10
1629452280000|2021-08-20 09:38:00|20347.2|20227.2|20349.06|20229.06|20349.55|20229.55|20347.2|20227.2|10
1629452290000|2021-08-20 09:38:10|20348.96|20228.96|20347.43|20227.43|20349.17|20229.17|20347.19|20227.19|9
1629452300000|2021-08-20 09:38:20|20347.91|20227.91|20348.37|20228.37|20348.37|20228.37|20346.9|20226.9|10
1629452310000|2021-08-20 09:38:30|20348.11|20228.11|20346.54|20226.54|20348.6|20228.6|20346.54|20226.54|10
1629452320000|2021-08-20 09:38:40|20347.48|20227.48|20346.48|20226.48|20348.93|20228.93|20346.48|20226.48|10
1629452330000|2021-08-20 09:38:50|20344.72|20224.72|20342.83|20222.83|20344.72|20224.72|20342|20222|10
1629452340000|2021-08-20 09:39:00|20340.83|20220.83|20342.24|20222.24|20343.13|20223.13|20340.83|20220.83|10
1629452350000|2021-08-20 09:39:10|20342.26|20222.26|20345.27|20225.27|20345.27|20225.27|20342.26|20222.26|10
1629452360000|2021-08-20 09:39:20|20345.23|20225.23|20345.58|20225.58|20345.7|20225.7|20344.85|20224.85|9
1629452370000|2021-08-20 09:39:30|20345.84|20225.84|20344.67|20224.67|20345.84|20225.84|20344.02|20224.02|9
1629452380000|2021-08-20 09:39:40|20344.93|20224.93|20346.96|20226.96|20346.96|20226.96|20344.93|20224.93|10
1629452390000|2021-08-20 09:39:50|20347.34|20227.34|20350.18|20230.18|20350.18|20230.18|20347.34|20227.34|10
1629452400000|2021-08-20 09:40:00|20350.31|20230.31|20351.57|20231.57|20352.29|20232.29|20350.31|20230.31|10
1629452410000|2021-08-20 09:40:10|20350.75|20230.75|20350.94|20230.94|20352.99|20232.99|20350.75|20230.75|10
1629452420000|2021-08-20 09:40:20|20350.17|20230.17|20348.04|20228.04|20350.17|20230.17|20348.04|20228.04|10
1629452430000|2021-08-20 09:40:30|20347.66|20227.66|20347.42|20227.42|20348.13|20228.13|20346.68|20226.68|9
1629452440000|2021-08-20 09:40:40|20346.09|20226.09|20343.22|20223.22|20346.09|20226.09|20343.22|20223.22|7
1629452450000|2021-08-20 09:40:50|20343.65|20223.65|20343.65|20223.65|20344.8|20224.8|20343.45|20223.45|9
1629452460000|2021-08-20 09:41:00|20342.35|20222.35|20343.14|20223.14|20343.48|20223.48|20341.96|20221.96|10
1629452470000|2021-08-20 09:41:10|20343.15|20223.15|20340.61|20220.61|20343.15|20223.15|20340.54|20220.54|9
1629452480000|2021-08-20 09:41:20|20340.53|20220.53|20335.71|20215.71|20340.95|20220.95|20335.71|20215.71|9
1629452490000|2021-08-20 09:41:30|20334.83|20214.83|20331.39|20211.39|20334.83|20214.83|20327.67|20207.67|10
1629452500000|2021-08-20 09:41:40|20331.8|20211.8|20330.14|20210.14|20333.11|20213.11|20330.14|20210.14|9
1629452510000|2021-08-20 09:41:50|20329.36|20209.36|20327.4|20207.4|20329.71|20209.71|20327.23|20207.23|10
1629452520000|2021-08-20 09:42:00|20327.32|20207.32|20325.47|20205.47|20327.61|20207.61|20324.78|20204.78|10
1629452530000|2021-08-20 09:42:10|20325.32|20205.32|20324.28|20204.28|20326.78|20206.78|20323.91|20203.91|10
1629452540000|2021-08-20 09:42:20|20324.42|20204.42|20324.28|20204.28|20324.42|20204.42|20323.2|20203.2|9
1629452550000|2021-08-20 09:42:30|20324.82|20204.82|20327.91|20207.91|20327.91|20207.91|20324.82|20204.82|10
1629452560000|2021-08-20 09:42:40|20327.53|20207.53|20330.26|20210.26|20330.41|20210.41|20327.53|20207.53|10
1629452570000|2021-08-20 09:42:50|20330.22|20210.22|20329.71|20209.71|20330.68|20210.68|20329.08|20209.08|9
1629452580000|2021-08-20 09:43:00|20329.59|20209.59|20329.84|20209.84|20330.37|20210.37|20329.25|20209.25|10
1629452590000|2021-08-20 09:43:10|20329.57|20209.57|20330.59|20210.59|20331.35|20211.35|20329.57|20209.57|10
1629452600000|2021-08-20 09:43:20|20331.86|20211.86|20332.71|20212.71|20332.75|20212.75|20330.12|20210.12|8
1629452610000|2021-08-20 09:43:30|20333.07|20213.07|20335.54|20215.54|20335.54|20215.54|20333.07|20213.07|8
1629452620000|2021-08-20 09:43:40|20335.79|20215.79|20337.52|20217.52|20337.52|20217.52|20335.71|20215.71|9
1629452630000|2021-08-20 09:43:50|20337.16|20217.16|20338.97|20218.97|20338.97|20218.97|20336.48|20216.48|10
1629452640000|2021-08-20 09:44:00|20341.47|20221.47|20343.31|20223.31|20344.62|20224.62|20341.47|20221.47|8
1629529200000|2021-08-21 07:00:00|20966.61|20846.61|20966.11|20846.11|20966.96|20846.96|20965.91|20845.91|11
1629529210000|2021-08-21 07:00:10|20966.57|20846.57|20971.02|20851.02|20971.02|20851.02|20966.57|20846.57|10
1629529220000|2021-08-21 07:00:20|20970.8|20850.8|20974.06|20854.06|20974.38|20854.38|20970.8|20850.8|9
1629529230000|2021-08-21 07:00:30|20974.01|20854.01|20976.18|20856.18|20976.88|20856.88|20974.01|20854.01|10
1629529240000|2021-08-21 07:00:40|20975.9|20855.9|20973.17|20853.17|20975.9|20855.9|20972.79|20852.79|10
1629529250000|2021-08-21 07:00:50|20973|20853|20981.37|20861.37|20981.37|20861.37|20972.48|20852.48|10
1629529260000|2021-08-21 07:01:00|20981.72|20861.72|20987.4|20867.4|20988.07|20868.07|20981.72|20861.72|10
1629529270000|2021-08-21 07:01:10|20987.69|20867.69|20987.46|20867.46|20988.01|20868.01|20987.37|20867.37|10
1629529280000|2021-08-21 07:01:20|20988.32|20868.32|20988.09|20868.09|20988.98|20868.98|20986.71|20866.71|10
1629529290000|2021-08-21 07:01:30|20988.2|20868.2|20984.95|20864.95|20988.21|20868.21|20984.95|20864.95|10
1629529300000|2021-08-21 07:01:40|20984.33|20864.33|20984.44|20864.44|20985.67|20865.67|20983.95|20863.95|10
1629529310000|2021-08-21 07:01:50|20984.88|20864.88|20985.98|20865.98|20985.98|20865.98|20984.73|20864.73|10
1629529320000|2021-08-21 07:02:00|20986.11|20866.11|20980.37|20860.37|20986.11|20866.11|20980.37|20860.37|10
1629529330000|2021-08-21 07:02:10|20980.46|20860.46|20979.45|20859.45|20981.9|20861.9|20979.45|20859.45|10
1629529340000|2021-08-21 07:02:20|20979.44|20859.44|20978.54|20858.54|20979.49|20859.49|20978.51|20858.51|9
1629529350000|2021-08-21 07:02:30|20978.74|20858.74|20976.69|20856.69|20978.74|20858.74|20976.69|20856.69|10
1629529360000|2021-08-21 07:02:40|20976.63|20856.63|20977.92|20857.92|20977.92|20857.92|20976.22|20856.22|10
1629529370000|2021-08-21 07:02:50|20976.67|20856.67|20976.43|20856.43|20978.31|20858.31|20976.27|20856.27|10
1629529380000|2021-08-21 07:03:00|20976.32|20856.32|20973.89|20853.89|20976.32|20856.32|20973.15|20853.15|9
1629529390000|2021-08-21 07:03:10|20973.4|20853.4|20973.85|20853.85|20973.85|20853.85|20973.01|20853.01|10
1629529400000|2021-08-21 07:03:20|20973.95|20853.95|20972.32|20852.32|20973.96|20853.96|20972.32|20852.32|10
1629529410000|2021-08-21 07:03:30|20971.97|20851.97|20972.74|20852.74|20972.85|20852.85|20971.72|20851.72|9
1629529420000|2021-08-21 07:03:40|20972.82|20852.82|20973.06|20853.06|20973.06|20853.06|20971.27|20851.27|10
1629529430000|2021-08-21 07:03:50|20973.07|20853.07|20971.51|20851.51|20973.19|20853.19|20971.49|20851.49|10
1629529440000|2021-08-21 07:04:00|20972.11|20852.11|20972.71|20852.71|20972.71|20852.71|20971.52|20851.52|10
1629529450000|2021-08-21 07:04:10|20972.64|20852.64|20971.38|20851.38|20973.16|20853.16|20971.38|20851.38|9
1629529460000|2021-08-21 07:04:20|20970.91|20850.91|20970.7|20850.7|20971.51|20851.51|20970.7|20850.7|9
1629529470000|2021-08-21 07:04:30|20970.95|20850.95|20969.27|20849.27|20971.24|20851.24|20969.27|20849.27|10
1629529480000|2021-08-21 07:04:40|20970.32|20850.32|20969.35|20849.35|20970.61|20850.61|20969.35|20849.35|10
1629529490000|2021-08-21 07:04:50|20969.25|20849.25|20967.51|20847.51|20969.32|20849.32|20967.51|20847.51|9
1629529500000|2021-08-21 07:05:00|20967.5|20847.5|20964.89|20844.89|20967.5|20847.5|20964.81|20844.81|10
1629529510000|2021-08-21 07:05:10|20964.93|20844.93|20962.61|20842.61|20964.93|20844.93|20962.61|20842.61|10
1629529520000|2021-08-21 07:05:20|20962.59|20842.59|20960.64|20840.64|20962.59|20842.59|20960.64|20840.64|6
1629529530000|2021-08-21 07:05:30|20959.94|20839.94|20956.97|20836.97|20959.94|20839.94|20956.97|20836.97|8
1629529540000|2021-08-21 07:05:40|20956.21|20836.21|20956.09|20836.09|20956.52|20836.52|20955.9|20835.9|10
1629529550000|2021-08-21 07:05:50|20955.97|20835.97|20950.55|20830.55|20955.97|20835.97|20950.55|20830.55|10
1629529560000|2021-08-21 07:06:00|20950.54|20830.54|20951.84|20831.84|20951.84|20831.84|20950.54|20830.54|9
1629529570000|2021-08-21 07:06:10|20950.67|20830.67|20949.28|20829.28|20951.78|20831.78|20949.28|20829.28|10
1629529580000|2021-08-21 07:06:20|20948.94|20828.94|20946.83|20826.83|20948.94|20828.94|20946.83|20826.83|10
1629529590000|2021-08-21 07:06:30|20947.17|20827.17|20944.15|20824.15|20947.17|20827.17|20944.15|20824.15|8
1629529600000|2021-08-21 07:06:40|20944.03|20824.03|20939.96|20819.96|20944.03|20824.03|20939.96|20819.96|8
1629529610000|2021-08-21 07:06:50|20939.89|20819.89|20938.65|20818.65|20939.95|20819.95|20938.54|20818.54|10
1629529620000|2021-08-21 07:07:00|20938.39|20818.39|20937.56|20817.56|20940.24|20820.24|20937.56|20817.56|9
1629529630000|2021-08-21 07:07:10|20937.26|20817.26|20932.65|20812.65|20937.26|20817.26|20932.5|20812.5|9
1629529640000|2021-08-21 07:07:20|20932.44|20812.44|20931.34|20811.34|20932.44|20812.44|20931.34|20811.34|7
1629529650000|2021-08-21 07:07:30|20931.37|20811.37|20929.16|20809.16|20931.37|20811.37|20929.16|20809.16|8
1629529660000|2021-08-21 07:07:40|20928.97|20808.97|20928.46|20808.46|20928.97|20808.97|20928.38|20808.38|7
1629529670000|2021-08-21 07:07:50|20928.52|20808.52|20930.23|20810.23|20930.23|20810.23|20928.52|20808.52|9
1629529680000|2021-08-21 07:08:00|20930.28|20810.28|20924.97|20804.97|20930.28|20810.28|20924.97|20804.97|9
1629529690000|2021-08-21 07:08:10|20924.84|20804.84|20928.49|20808.49|20928.49|20808.49|20924.77|20804.77|10
1629529700000|2021-08-21 07:08:20|20929.16|20809.16|20933.48|20813.48|20933.76|20813.76|20929.16|20809.16|10
1629529710000|2021-08-21 07:08:30|20934.62|20814.62|20935.85|20815.85|20935.85|20815.85|20934.62|20814.62|8
1629529720000|2021-08-21 07:08:40|20936.44|20816.44|20938.28|20818.28|20938.29|20818.29|20936.44|20816.44|10
1629529730000|2021-08-21 07:08:50|20938.7|20818.7|20938.06|20818.06|20939.43|20819.43|20937.87|20817.87|10
1629529740000|2021-08-21 07:09:00|20939.51|20819.51|20937.76|20817.76|20939.59|20819.59|20937.67|20817.67|10
1629529750000|2021-08-21 07:09:10|20938.08|20818.08|20937.29|20817.29|20938.08|20818.08|20936.98|20816.98|10
1629529760000|2021-08-21 07:09:20|20937.34|20817.34|20934|20814|20937.34|20817.34|20934|20814|10
1629529770000|2021-08-21 07:09:30|20933.83|20813.83|20936.42|20816.42|20936.42|20816.42|20933.81|20813.81|10
1629529780000|2021-08-21 07:09:40|20936.33|20816.33|20936.78|20816.78|20937.01|20817.01|20936.33|20816.33|10
1629529790000|2021-08-21 07:09:50|20936.84|20816.84|20938.34|20818.34|20939.32|20819.32|20936.84|20816.84|10
1629529800000|2021-08-21 07:10:00|20938.48|20818.48|20938.89|20818.89|20939.34|20819.34|20938.37|20818.37|10
1629529810000|2021-08-21 07:10:10|20939.88|20819.88|20944.11|20824.11|20944.11|20824.11|20939.88|20819.88|10
1629529820000|2021-08-21 07:10:20|20944.07|20824.07|20944.51|20824.51|20945.69|20825.69|20943.07|20823.07|9
1629529830000|2021-08-21 07:10:30|20944.11|20824.11|20943.06|20823.06|20944.11|20824.11|20942.93|20822.93|9
1629529840000|2021-08-21 07:10:40|20943.26|20823.26|20945.71|20825.71|20945.71|20825.71|20943.26|20823.26|10
1629529850000|2021-08-21 07:10:50|20945.88|20825.88|20948.33|20828.33|20948.33|20828.33|20945.88|20825.88|10
1629529860000|2021-08-21 07:11:00|20948.76|20828.76|20949.4|20829.4|20949.73|20829.73|20947.93|20827.93|9
1629529870000|2021-08-21 07:11:10|20950.12|20830.12|20950.66|20830.66|20950.66|20830.66|20949.75|20829.75|9
1629529880000|2021-08-21 07:11:20|20950.68|20830.68|20950.44|20830.44|20950.68|20830.68|20950.22|20830.22|9
1629529890000|2021-08-21 07:11:30|20950.48|20830.48|20949.72|20829.72|20950.68|20830.68|20949.72|20829.72|8
1629529900000|2021-08-21 07:11:40|20950.78|20830.78|20953.3|20833.3|20953.3|20833.3|20950.74|20830.74|10
1629529910000|2021-08-21 07:11:50|20953.87|20833.87|20954.47|20834.47|20954.47|20834.47|20952.73|20832.73|9
1629529920000|2021-08-21 07:12:00|20954.35|20834.35|20957.37|20837.37|20957.37|20837.37|20954.33|20834.33|9
1629529930000|2021-08-21 07:12:10|20957.92|20837.92|20958.02|20838.02|20958.44|20838.44|20957.38|20837.38|10
1629529940000|2021-08-21 07:12:20|20958.39|20838.39|20959.08|20839.08|20959.43|20839.43|20958.39|20838.39|8
1629529950000|2021-08-21 07:12:30|20958.92|20838.92|20958.26|20838.26|20958.92|20838.92|20958.26|20838.26|7
1629529960000|2021-08-21 07:12:40|20958.19|20838.19|20960.36|20840.36|20960.36|20840.36|20958.19|20838.19|10
1629529970000|2021-08-21 07:12:50|20960.31|20840.31|20964.38|20844.38|20964.38|20844.38|20960.31|20840.31|10
1629529980000|2021-08-21 07:13:00|20964.19|20844.19|20959.53|20839.53|20964.28|20844.28|20959.53|20839.53|10
1629529990000|2021-08-21 07:13:10|20958.37|20838.37|20957.95|20837.95|20958.55|20838.55|20956.12|20836.12|10
1629530000000|2021-08-21 07:13:20|20959.34|20839.34|20964.83|20844.83|20964.83|20844.83|20959.34|20839.34|9
1629530010000|2021-08-21 07:13:30|20965.94|20845.94|20970.14|20850.14|20970.14|20850.14|20965.94|20845.94|10
1629530020000|2021-08-21 07:13:40|20969.05|20849.05|20968.47|20848.47|20970.13|20850.13|20968.32|20848.32|10
1629530030000|2021-08-21 07:13:50|20968.26|20848.26|20967.79|20847.79|20969.1|20849.1|20967.79|20847.79|9
1629530040000|2021-08-21 07:14:00|20967.62|20847.62|20967.6|20847.6|20967.62|20847.62|20967.17|20847.17|7
1629530050000|2021-08-21 07:14:10|20967.48|20847.48|20964.65|20844.65|20967.63|20847.63|20964.65|20844.65|9
1629530060000|2021-08-21 07:14:20|20964.44|20844.44|20965.47|20845.47|20965.47|20845.47|20963.85|20843.85|9
1629530070000|2021-08-21 07:14:30|20965.93|20845.93|20965.72|20845.72|20965.96|20845.96|20965.68|20845.68|9
1629530080000|2021-08-21 07:14:40|20965.64|20845.64|20965.71|20845.71|20965.98|20845.98|20965.46|20845.46|8
1629530090000|2021-08-21 07:14:50|20965.74|20845.74|20966.13|20846.13|20966.13|20846.13|20964.56|20844.56|9
1629530100000|2021-08-21 07:15:00|20965.91|20845.91|20963.96|20843.96|20966.84|20846.84|20963.96|20843.96|10
1629530110000|2021-08-21 07:15:10|20963.09|20843.09|20962.36|20842.36|20963.09|20843.09|20961.82|20841.82|10
1629530120000|2021-08-21 07:15:20|20962.05|20842.05|20963.27|20843.27|20963.51|20843.51|20960.77|20840.77|10
1629530130000|2021-08-21 07:15:30|20963.51|20843.51|20967.4|20847.4|20967.41|20847.41|20963.36|20843.36|10
1629530140000|2021-08-21 07:15:40|20968.28|20848.28|20970.41|20850.41|20970.48|20850.48|20968.08|20848.08|10
1629530150000|2021-08-21 07:15:50|20971.28|20851.28|20973.05|20853.05|20973.97|20853.97|20971.28|20851.28|10
1629530160000|2021-08-21 07:16:00|20973.46|20853.46|20985.08|20865.08|20985.08|20865.08|20973.46|20853.46|10
1629530170000|2021-08-21 07:16:10|20987.44|20867.44|20990.53|20870.53|20991.16|20871.16|20987.44|20867.44|10
1629530180000|2021-08-21 07:16:20|20991.93|20871.93|20994.79|20874.79|20994.79|20874.79|20991.93|20871.93|9
1629530190000|2021-08-21 07:16:30|20995.16|20875.16|20998.69|20878.69|20999.8|20879.8|20995.16|20875.16|10
1629530200000|2021-08-21 07:16:40|20998.83|20878.83|21003.04|20883.04|21003.04|20883.04|20998.83|20878.83|10
1629530210000|2021-08-21 07:16:50|21004.36|20884.36|21005.58|20885.58|21005.58|20885.58|21003.49|20883.49|9
1629530220000|2021-08-21 07:17:00|21006.77|20886.77|21023.76|20903.76|21024.06|20904.06|21006.77|20886.77|10
1629530230000|2021-08-21 07:17:10|21026.55|20906.55|21030.53|20910.53|21030.53|20910.53|21026.55|20906.55|10
1629530240000|2021-08-21 07:17:20|21029.46|20909.46|21030.86|20910.86|21030.86|20910.86|21026.41|20906.41|10
1629530250000|2021-08-21 07:17:30|21031.89|20911.89|21035.27|20915.27|21035.27|20915.27|21031.89|20911.89|10
1629530260000|2021-08-21 07:17:40|21035.84|20915.84|21038.8|20918.8|21038.8|20918.8|21035.82|20915.82|10
1629530270000|2021-08-21 07:17:50|21039.86|20919.86|21036.18|20916.18|21039.86|20919.86|21036.18|20916.18|10
1629530280000|2021-08-21 07:18:00|21035.78|20915.78|21036.16|20916.16|21036.16|20916.16|21034.76|20914.76|10
1629530290000|2021-08-21 07:18:10|21036.68|20916.68|21044.04|20924.04|21044.04|20924.04|21036.64|20916.64|10
1629530300000|2021-08-21 07:18:20|21045.21|20925.21|21044.28|20924.28|21045.88|20925.88|21044.28|20924.28|10
1629530310000|2021-08-21 07:18:30|21043.81|20923.81|21043.78|20923.78|21043.81|20923.81|21041.35|20921.35|10
1629530320000|2021-08-21 07:18:40|21043.37|20923.37|21037.97|20917.97|21043.37|20923.37|21037.35|20917.35|10
1629530330000|2021-08-21 07:18:50|21037.78|20917.78|21037.78|20917.78|21038.81|20918.81|21036.57|20916.57|10
1629530340000|2021-08-21 07:19:00|21037.41|20917.41|21035.26|20915.26|21037.91|20917.91|21035.26|20915.26|9
1629530350000|2021-08-21 07:19:10|21036.78|20916.78|21036.19|20916.19|21037.07|20917.07|21036.19|20916.19|10
1629530360000|2021-08-21 07:19:20|21036.06|20916.06|21034.43|20914.43|21036.06|20916.06|21034.43|20914.43|10
1629530370000|2021-08-21 07:19:30|21034.55|20914.55|21034.63|20914.63|21034.71|20914.71|21033.11|20913.11|10
1629530380000|2021-08-21 07:19:40|21034.69|20914.69|21033.66|20913.66|21035.24|20915.24|21033.26|20913.26|9
1629530390000|2021-08-21 07:19:50|21033.46|20913.46|21035.66|20915.66|21035.66|20915.66|21033.19|20913.19|10
1629530400000|2021-08-21 07:20:00|21034.39|20914.39|21038.48|20918.48|21038.69|20918.69|21034.39|20914.39|10
1629530410000|2021-08-21 07:20:10|21040.17|20920.17|21040.7|20920.7|21041.71|20921.71|21040.17|20920.17|10
1629530420000|2021-08-21 07:20:20|21040.55|20920.55|21038.51|20918.51|21040.55|20920.55|21038.07|20918.07|10
1629530430000|2021-08-21 07:20:30|21038.57|20918.57|21040.49|20920.49|21041.27|20921.27|21038.57|20918.57|10
1629530440000|2021-08-21 07:20:40|21041.58|20921.58|21040.59|20920.59|21041.58|20921.58|21040.59|20920.59|10
1629530450000|2021-08-21 07:20:50|21040.46|20920.46|21038.53|20918.53|21040.46|20920.46|21038.53|20918.53|8
1629530460000|2021-08-21 07:21:00|21040.42|20920.42|21039.76|20919.76|21040.42|20920.42|21038.01|20918.01|10
1629530470000|2021-08-21 07:21:10|21040.26|20920.26|21041.64|20921.64|21041.64|20921.64|21040.25|20920.25|10
1629530480000|2021-08-21 07:21:20|21041.6|20921.6|21042.87|20922.87|21042.96|20922.96|21041.6|20921.6|9
1629530490000|2021-08-21 07:21:30|21044.23|20924.23|21043.02|20923.02|21044.77|20924.77|21043.02|20923.02|9
1629530500000|2021-08-21 07:21:40|21042.97|20922.97|21044.88|20924.88|21045.18|20925.18|21042.97|20922.97|10
1629530510000|2021-08-21 07:21:50|21044.97|20924.97|21048.37|20928.37|21048.37|20928.37|21044.97|20924.97|10
1629530520000|2021-08-21 07:22:00|21048.68|20928.68|21049.28|20929.28|21049.4|20929.4|21048|20928|9
1629530530000|2021-08-21 07:22:10|21049.27|20929.27|21049.03|20929.03|21050.92|20930.92|21049.03|20929.03|10
1629530540000|2021-08-21 07:22:20|21049.19|20929.19|21052.62|20932.62|21052.62|20932.62|21049.19|20929.19|10
1629530550000|2021-08-21 07:22:30|21052.36|20932.36|21053.56|20933.56|21054.07|20934.07|21052.36|20932.36|9
1629530560000|2021-08-21 07:22:40|21055.13|20935.13|21053.34|20933.34|21055.35|20935.35|21053.33|20933.33|10
1629530570000|2021-08-21 07:22:50|21053.23|20933.23|21053.71|20933.71|21054.28|20934.28|21053.23|20933.23|9
1629530580000|2021-08-21 07:23:00|21053.25|20933.25|21056.61|20936.61|21056.61|20936.61|21053.25|20933.25|10
1629530590000|2021-08-21 07:23:10|21057.13|20937.13|21058.05|20938.05|21058.11|20938.11|21056.79|20936.79|10
1629530600000|2021-08-21 07:23:20|21058.11|20938.11|21060.11|20940.11|21060.11|20940.11|21058.11|20938.11|9
1629530610000|2021-08-21 07:23:30|21060.59|20940.59|21060.44|20940.44|21060.75|20940.75|21060.42|20940.42|8
1629530620000|2021-08-21 07:23:40|21059.24|20939.24|21057.72|20937.72|21060.37|20940.37|21057.72|20937.72|10
1629530630000|2021-08-21 07:23:50|21057.37|20937.37|21058.34|20938.34|21059|20939|21056.93|20936.93|9
1629530640000|2021-08-21 07:24:00|21058.25|20938.25|21054.48|20934.48|21058.25|20938.25|21054.48|20934.48|10
1629530650000|2021-08-21 07:24:10|21054.3|20934.3|21054.2|20934.2|21055.06|20935.06|21053.96|20933.96|9
1629530660000|2021-08-21 07:24:20|21054.25|20934.25|21053.84|20933.84|21054.4|20934.4|21053.43|20933.43|9
1629530670000|2021-08-21 07:24:30|21053.5|20933.5|21053.25|20933.25|21053.5|20933.5|21053.06|20933.06|7
1629530680000|2021-08-21 07:24:40|21053.46|20933.46|21054.7|20934.7|21054.7|20934.7|21053.37|20933.37|7
1629530690000|2021-08-21 07:24:50|21054.58|20934.58|21052.16|20932.16|21054.81|20934.81|21051.9|20931.9|9
1629530700000|2021-08-21 07:25:00|21052.26|20932.26|21054.04|20934.04|21054.32|20934.32|21052.26|20932.26|10
1629530710000|2021-08-21 07:25:10|21054.07|20934.07|21055.5|20935.5|21055.5|20935.5|21053|20933|9
1629530720000|2021-08-21 07:25:20|21055.61|20935.61|21056.84|20936.84|21056.84|20936.84|21055.61|20935.61|10
1629530730000|2021-08-21 07:25:30|21057|20937|21056.47|20936.47|21057.16|20937.16|21056.47|20936.47|10
1629530740000|2021-08-21 07:25:40|21056.46|20936.46|21055.25|20935.25|21056.46|20936.46|21054.99|20934.99|9
1629530750000|2021-08-21 07:25:50|21055.06|20935.06|21056.34|20936.34|21056.67|20936.67|21055.06|20935.06|10
1629530760000|2021-08-21 07:26:00|21056.08|20936.08|21054.21|20934.21|21056.27|20936.27|21054.21|20934.21|10
1629530770000|2021-08-21 07:26:10|21054.18|20934.18|21054.84|20934.84|21054.87|20934.87|21054.13|20934.13|9
1629530780000|2021-08-21 07:26:20|21054.78|20934.78|21056.38|20936.38|21056.78|20936.78|21054.78|20934.78|8
1629530790000|2021-08-21 07:26:30|21056.68|20936.68|21055.54|20935.54|21056.81|20936.81|21055.12|20935.12|9
1629530800000|2021-08-21 07:26:40|21056.74|20936.74|21055.77|20935.77|21056.74|20936.74|21055.77|20935.77|8
1629530810000|2021-08-21 07:26:50|21055.73|20935.73|21054.7|20934.7|21057.59|20937.59|21054.63|20934.63|9
1629530820000|2021-08-21 07:27:00|21054.71|20934.71|21052.96|20932.96|21054.71|20934.71|21052.96|20932.96|10
1629530830000|2021-08-21 07:27:10|21052.66|20932.66|21050.56|20930.56|21052.66|20932.66|21050.56|20930.56|9
1629530840000|2021-08-21 07:27:20|21049.87|20929.87|21046.03|20926.03|21050.28|20930.28|21046.03|20926.03|10
1629530850000|2021-08-21 07:27:30|21046.85|20926.85|21042.8|20922.8|21046.85|20926.85|21042.8|20922.8|8
1629530860000|2021-08-21 07:27:40|21042.52|20922.52|21035.97|20915.97|21042.52|20922.52|21035.97|20915.97|9
1629530870000|2021-08-21 07:27:50|21036.21|20916.21|21035.07|20915.07|21036.21|20916.21|21034.88|20914.88|10
1629530880000|2021-08-21 07:28:00|21034.83|20914.83|21033.88|20913.88|21034.83|20914.83|21033.47|20913.47|9
1629530890000|2021-08-21 07:28:10|21033.8|20913.8|21032.77|20912.77|21033.84|20913.84|21032.13|20912.13|8
1629530900000|2021-08-21 07:28:20|21033.23|20913.23|21037.55|20917.55|21037.55|20917.55|21033.23|20913.23|10
1629530910000|2021-08-21 07:28:30|21038.53|20918.53|21039.02|20919.02|21039.16|20919.16|21038.49|20918.49|7
1629530920000|2021-08-21 07:28:40|21037.59|20917.59|21038.94|20918.94|21039.02|20919.02|21037.05|20917.05|8
1629530930000|2021-08-21 07:28:50|21039.04|20919.04|21040.39|20920.39|21040.39|20920.39|21039.02|20919.02|9
1629530940000|2021-08-21 07:29:00|21039.99|20919.99|21034.48|20914.48|21040.18|20920.18|21034.48|20914.48|8
1629530950000|2021-08-21 07:29:10|21034.11|20914.11|21036.19|20916.19|21036.19|20916.19|21034.11|20914.11|10
1629530960000|2021-08-21 07:29:20|21036.28|20916.28|21038.33|20918.33|21038.33|20918.33|21036.28|20916.28|9
1629530970000|2021-08-21 07:29:30|21037.87|20917.87|21038.58|20918.58|21038.61|20918.61|21037.81|20917.81|8
1629530980000|2021-08-21 07:29:40|21039.53|20919.53|21044.96|20924.96|21045.31|20925.31|21039.53|20919.53|10
1629530990000|2021-08-21 07:29:50|21044.81|20924.81|21042.7|20922.7|21045.46|20925.46|21042.7|20922.7|10
1629531000000|2021-08-21 07:30:00|21042.6|20922.6|21040.67|20920.67|21042.6|20922.6|21040.02|20920.02|10
1629531010000|2021-08-21 07:30:10|21040.15|20920.15|21039.41|20919.41|21040.15|20920.15|21039.1|20919.1|10
1629531020000|2021-08-21 07:30:20|21039.14|20919.14|21039.12|20919.12|21039.14|20919.14|21038.41|20918.41|9
1629531030000|2021-08-21 07:30:30|21039.62|20919.62|21039.94|20919.94|21040.05|20920.05|21039.62|20919.62|8
1629531040000|2021-08-21 07:30:40|21041.15|20921.15|21044.88|20924.88|21044.88|20924.88|21040.67|20920.67|10
1629531050000|2021-08-21 07:30:50|21045.44|20925.44|21050.52|20930.52|21050.85|20930.85|21045.44|20925.44|9
1629531060000|2021-08-21 07:31:00|21051.11|20931.11|21052.22|20932.22|21052.22|20932.22|21050.79|20930.79|10
1629531070000|2021-08-21 07:31:10|21052.2|20932.2|21049.97|20929.97|21052.7|20932.7|21049.97|20929.97|10
1629531080000|2021-08-21 07:31:20|21049.89|20929.89|21050.91|20930.91|21051.15|20931.15|21049.89|20929.89|9
1629531090000|2021-08-21 07:31:30|21051.49|20931.49|21051.14|20931.14|21051.88|20931.88|21051.14|20931.14|9
1629531100000|2021-08-21 07:31:40|21051.2|20931.2|21049.72|20929.72|21051.52|20931.52|21049.31|20929.31|10
1629531110000|2021-08-21 07:31:50|21049.57|20929.57|21047.68|20927.68|21049.87|20929.87|21047.68|20927.68|7
1629531120000|2021-08-21 07:32:00|21048.98|20928.98|21047.55|20927.55|21048.98|20928.98|21047.33|20927.33|9
1629531130000|2021-08-21 07:32:10|21045.91|20925.91|21044.3|20924.3|21045.91|20925.91|21044.17|20924.17|8
1629531140000|2021-08-21 07:32:20|21044.87|20924.87|21044.86|20924.86|21046.17|20926.17|21044.85|20924.85|10
1629531150000|2021-08-21 07:32:30|21044.72|20924.72|21040.67|20920.67|21044.72|20924.72|21040.67|20920.67|9
1629531160000|2021-08-21 07:32:40|21041.92|20921.92|21038.78|20918.78|21041.92|20921.92|21038.78|20918.78|10
1629531170000|2021-08-21 07:32:50|21038.07|20918.07|21037.19|20917.19|21038.07|20918.07|21036.9|20916.9|9
1629531180000|2021-08-21 07:33:00|21036.61|20916.61|21035.67|20915.67|21036.75|20916.75|21035.39|20915.39|10
1629531190000|2021-08-21 07:33:10|21035.63|20915.63|21034.74|20914.74|21036.71|20916.71|21034.74|20914.74|8
1629531200000|2021-08-21 07:33:20|21035.88|20915.88|21034.69|20914.69|21035.98|20915.98|21034.14|20914.14|10
1629531210000|2021-08-21 07:33:30|21034.51|20914.51|21032.14|20912.14|21034.95|20914.95|21032.14|20912.14|10
1629531220000|2021-08-21 07:33:40|21031.82|20911.82|21030.43|20910.43|21031.82|20911.82|21030.16|20910.16|10
1629531230000|2021-08-21 07:33:50|21030.49|20910.49|21032.69|20912.69|21034.06|20914.06|21030.49|20910.49|10
1629531240000|2021-08-21 07:34:00|21033.82|20913.82|21034.56|20914.56|21034.56|20914.56|21032.99|20912.99|10
1629531250000|2021-08-21 07:34:10|21034.63|20914.63|21037.01|20917.01|21037.02|20917.02|21034.63|20914.63|9
1629531260000|2021-08-21 07:34:20|21037.22|20917.22|21037.73|20917.73|21037.98|20917.98|21037.18|20917.18|10
1629531270000|2021-08-21 07:34:30|21037.49|20917.49|21040.88|20920.88|21040.88|20920.88|21037.49|20917.49|10
1629531280000|2021-08-21 07:34:40|21041.03|20921.03|21043.09|20923.09|21043.18|20923.18|21041.03|20921.03|10
1629531290000|2021-08-21 07:34:50|21043.17|20923.17|21043.96|20923.96|21044.16|20924.16|21042.49|20922.49|9
1629531300000|2021-08-21 07:35:00|21044.13|20924.13|21042.07|20922.07|21044.2|20924.2|21042.07|20922.07|10
1629531310000|2021-08-21 07:35:10|21042.02|20922.02|21039.55|20919.55|21042.02|20922.02|21037.92|20917.92|10
1629531320000|2021-08-21 07:35:20|21039.59|20919.59|21033.33|20913.33|21039.59|20919.59|21033.33|20913.33|10
1629531330000|2021-08-21 07:35:30|21033.23|20913.23|21032.82|20912.82|21033.24|20913.24|21031.2|20911.2|10
1629531340000|2021-08-21 07:35:40|21032.65|20912.65|21033.46|20913.46|21033.46|20913.46|21032.21|20912.21|10
1629531350000|2021-08-21 07:35:50|21033.63|20913.63|21031.92|20911.92|21034|20914|21031.92|20911.92|9
1629531360000|2021-08-21 07:36:00|21033.17|20913.17|21031.98|20911.98|21033.17|20913.17|21031.04|20911.04|10
1629531370000|2021-08-21 07:36:10|21031.68|20911.68|21032.89|20912.89|21032.89|20912.89|21031.68|20911.68|10
1629531380000|2021-08-21 07:36:20|21032.37|20912.37|21031.43|20911.43|21032.72|20912.72|21031.06|20911.06|10
1629531390000|2021-08-21 07:36:30|21029.21|20909.21|21029.95|20909.95|21029.98|20909.98|21028.98|20908.98|9
1629531400000|2021-08-21 07:36:40|21029.78|20909.78|21029.82|20909.82|21030.8|20910.8|21029.7|20909.7|10
1629531410000|2021-08-21 07:36:50|21029.81|20909.81|21027.32|20907.32|21029.93|20909.93|21026.84|20906.84|10
1629531420000|2021-08-21 07:37:00|21027.19|20907.19|21028.33|20908.33|21029.39|20909.39|21026.99|20906.99|10
1629531430000|2021-08-21 07:37:10|21029.55|20909.55|21027.89|20907.89|21030.52|20910.52|21026.44|20906.44|10
1629531440000|2021-08-21 07:37:20|21028.36|20908.36|21028.17|20908.17|21028.36|20908.36|21027.59|20907.59|10
1629531450000|2021-08-21 07:37:30|21026.99|20906.99|21027.42|20907.42|21027.76|20907.76|21026.84|20906.84|10
1629531460000|2021-08-21 07:37:40|21028.47|20908.47|21030.35|20910.35|21030.91|20910.91|21028.47|20908.47|9
1629531470000|2021-08-21 07:37:50|21030.34|20910.34|21030.44|20910.44|21030.7|20910.7|21030.29|20910.29|10
1629531480000|2021-08-21 07:38:00|21030.3|20910.3|21030.38|20910.38|21032.05|20912.05|21030.27|20910.27|9
1629531490000|2021-08-21 07:38:10|21030.43|20910.43|21030.34|20910.34|21030.77|20910.77|21030.05|20910.05|9
1629531500000|2021-08-21 07:38:20|21030.18|20910.18|21030.57|20910.57|21030.63|20910.63|21030.17|20910.17|9
1629531510000|2021-08-21 07:38:30|21031.2|20911.2|21031.26|20911.26|21031.49|20911.49|21031.2|20911.2|7
1629531520000|2021-08-21 07:38:40|21031.44|20911.44|21032.86|20912.86|21032.86|20912.86|21031.44|20911.44|10
1629531530000|2021-08-21 07:38:50|21032.53|20912.53|21034.54|20914.54|21034.54|20914.54|21032.53|20912.53|9
1629531540000|2021-08-21 07:39:00|21034.9|20914.9|21037.29|20917.29|21037.78|20917.78|21034.9|20914.9|10
1629531550000|2021-08-21 07:39:10|21036.37|20916.37|21036.35|20916.35|21037.17|20917.17|21036.35|20916.35|9
1629531560000|2021-08-21 07:39:20|21035.98|20915.98|21033.74|20913.74|21035.98|20915.98|21032.74|20912.74|9
1629531570000|2021-08-21 07:39:30|21033.51|20913.51|21033.3|20913.3|21033.78|20913.78|21033.3|20913.3|7
1629531580000|2021-08-21 07:39:40|21031.59|20911.59|21032.37|20912.37|21033.6|20913.6|21031.59|20911.59|9
1629531590000|2021-08-21 07:39:50|21032.49|20912.49|21032.73|20912.73|21033.74|20913.74|21032.3|20912.3|9
1629531600000|2021-08-21 07:40:00|21033.65|20913.65|21034.62|20914.62|21034.62|20914.62|21033.65|20913.65|10
1629531610000|2021-08-21 07:40:10|21034.46|20914.46|21034.5|20914.5|21034.5|20914.5|21034.46|20914.46|3
1629531620000|2021-08-21 07:40:20|21035.95|20915.95|21029.76|20909.76|21036.04|20916.04|21029.76|20909.76|10
1629531630000|2021-08-21 07:40:30|21029.4|20909.4|21029.2|20909.2|21029.72|20909.72|21028.7|20908.7|9
1629531640000|2021-08-21 07:40:40|21029.09|20909.09|21025.32|20905.32|21029.09|20909.09|21025.32|20905.32|8
1629531650000|2021-08-21 07:40:50|21025.27|20905.27|21025.56|20905.56|21025.56|20905.56|21024.96|20904.96|10
1629531660000|2021-08-21 07:41:00|21025.86|20905.86|21026.37|20906.37|21027.54|20907.54|21025.68|20905.68|8
1629531670000|2021-08-21 07:41:10|21026.75|20906.75|21025.9|20905.9|21027.06|20907.06|21025.9|20905.9|10
1629531680000|2021-08-21 07:41:20|21025.48|20905.48|21025.35|20905.35|21025.48|20905.48|21024.97|20904.97|8
1629531690000|2021-08-21 07:41:30|21025.29|20905.29|21026.15|20906.15|21026.97|20906.97|21025.29|20905.29|10
1629531700000|2021-08-21 07:41:40|21024.93|20904.93|21024.61|20904.61|21025.26|20905.26|21024.35|20904.35|8
1629531710000|2021-08-21 07:41:50|21024.54|20904.54|21023.07|20903.07|21024.54|20904.54|21023.07|20903.07|9
1629531720000|2021-08-21 07:42:00|21023.2|20903.2|21023.99|20903.99|21023.99|20903.99|21022.97|20902.97|9
1629531730000|2021-08-21 07:42:10|21024.25|20904.25|21025.19|20905.19|21025.6|20905.6|21024.25|20904.25|9
1629531740000|2021-08-21 07:42:20|21025.03|20905.03|21025.39|20905.39|21025.4|20905.4|21024.38|20904.38|8
1629531750000|2021-08-21 07:42:30|21025.51|20905.51|21028.07|20908.07|21028.07|20908.07|21025.51|20905.51|8
1629531760000|2021-08-21 07:42:40|21028.59|20908.59|21031.8|20911.8|21031.8|20911.8|21028.59|20908.59|10
1629531770000|2021-08-21 07:42:50|21032.76|20912.76|21034.55|20914.55|21036.07|20916.07|21032.76|20912.76|10
1629531780000|2021-08-21 07:43:00|21034.97|20914.97|21037.93|20917.93|21037.93|20917.93|21034.78|20914.78|9
1629531790000|2021-08-21 07:43:10|21038.59|20918.59|21040.65|20920.65|21040.65|20920.65|21038.59|20918.59|10
1629531800000|2021-08-21 07:43:20|21040.84|20920.84|21047.59|20927.59|21047.59|20927.59|21040.84|20920.84|10
1629531810000|2021-08-21 07:43:30|21047.78|20927.78|21051.34|20931.34|21051.6|20931.6|21047.78|20927.78|9
1629531820000|2021-08-21 07:43:40|21051.14|20931.14|21051.49|20931.49|21051.49|20931.49|21051.14|20931.14|9
1629531830000|2021-08-21 07:43:50|21051.34|20931.34|21051.57|20931.57|21051.84|20931.84|21050.72|20930.72|10
1629531840000|2021-08-21 07:44:00|21051.47|20931.47|21051.53|20931.53|21052.41|20932.41|21051.37|20931.37|10
1629531850000|2021-08-21 07:44:10|21051.56|20931.56|21053.94|20933.94|21054.19|20934.19|21051.56|20931.56|10
1629531860000|2021-08-21 07:44:20|21053.95|20933.95|21052.73|20932.73|21053.95|20933.95|21051.25|20931.25|10
1629531870000|2021-08-21 07:44:30|21052.64|20932.64|21052.01|20932.01|21052.64|20932.64|21051.86|20931.86|9
1629531880000|2021-08-21 07:44:40|21051.89|20931.89|21050.38|20930.38|21052.3|20932.3|21050.38|20930.38|9
1629531890000|2021-08-21 07:44:50|21050.58|20930.58|21049.96|20929.96|21052.11|20932.11|21049.96|20929.96|9
1629531900000|2021-08-21 07:45:00|21051.27|20931.27|21048.05|20928.05|21051.27|20931.27|21047.43|20927.43|10
1629531910000|2021-08-21 07:45:10|21048.09|20928.09|21051.87|20931.87|21051.87|20931.87|21048.09|20928.09|10
1629531920000|2021-08-21 07:45:20|21050.75|20930.75|21050.79|20930.79|21051.77|20931.77|21050.5|20930.5|9
1629531930000|2021-08-21 07:45:30|21051.45|20931.45|21053.77|20933.77|21053.77|20933.77|21051.2|20931.2|10
1629531940000|2021-08-21 07:45:40|21055.22|20935.22|21055.96|20935.96|21055.98|20935.98|21054.68|20934.68|10
1629531950000|2021-08-21 07:45:50|21055.51|20935.51|21055.43|20935.43|21055.7|20935.7|21054.93|20934.93|9
1629531960000|2021-08-21 07:46:00|21055.79|20935.79|21055.98|20935.98|21056.24|20936.24|21055.79|20935.79|10
1629531970000|2021-08-21 07:46:10|21056.14|20936.14|21057.91|20937.91|21057.91|20937.91|21055.88|20935.88|8
1629531980000|2021-08-21 07:46:20|21058.05|20938.05|21057.43|20937.43|21058.05|20938.05|21057.1|20937.1|10
1629531990000|2021-08-21 07:46:30|21057.6|20937.6|21057.04|20937.04|21057.6|20937.6|21057.04|20937.04|10
1629532000000|2021-08-21 07:46:40|21056.77|20936.77|21058.29|20938.29|21058.29|20938.29|21056.77|20936.77|6
1629532010000|2021-08-21 07:46:50|21056.99|20936.99|21057.69|20937.69|21057.69|20937.69|21056.52|20936.52|8
1629532020000|2021-08-21 07:47:00|21057.72|20937.72|21063.09|20943.09|21063.09|20943.09|21057.72|20937.72|9
1629532030000|2021-08-21 07:47:10|21063.29|20943.29|21063.9|20943.9|21064.56|20944.56|21063.29|20943.29|10
1629532040000|2021-08-21 07:47:20|21063.77|20943.77|21062.13|20942.13|21063.78|20943.78|21062.11|20942.11|10
1629532050000|2021-08-21 07:47:30|21061.87|20941.87|21063.12|20943.12|21063.12|20943.12|21061.87|20941.87|9
1629532060000|2021-08-21 07:47:40|21063.4|20943.4|21065.13|20945.13|21065.13|20945.13|21063.4|20943.4|10
1629532070000|2021-08-21 07:47:50|21065.57|20945.57|21066.78|20946.78|21067.58|20947.58|21065.57|20945.57|10
1629532080000|2021-08-21 07:48:00|21066.97|20946.97|21069.42|20949.42|21069.42|20949.42|21066.65|20946.65|10
1629532090000|2021-08-21 07:48:10|21069.82|20949.82|21071.63|20951.63|21071.76|20951.76|21069.82|20949.82|10
1629532100000|2021-08-21 07:48:20|21071.8|20951.8|21071.23|20951.23|21071.93|20951.93|21070.23|20950.23|10
1629532110000|2021-08-21 07:48:30|21071.74|20951.74|21072.47|20952.47|21072.66|20952.66|21071.74|20951.74|10
1629532120000|2021-08-21 07:48:40|21072.68|20952.68|21076.03|20956.03|21076.03|20956.03|21072.68|20952.68|9
1629532130000|2021-08-21 07:48:50|21076.85|20956.85|21077.94|20957.94|21078.37|20958.37|21076.07|20956.07|10
1629532140000|2021-08-21 07:49:00|21078.32|20958.32|21083.12|20963.12|21083.12|20963.12|21078.32|20958.32|9
1629532150000|2021-08-21 07:49:10|21083.04|20963.04|21083.9|20963.9|21084.5|20964.5|21083.04|20963.04|9
1629532160000|2021-08-21 07:49:20|21084.16|20964.16|21083.9|20963.9|21084.75|20964.75|21083.37|20963.37|10
1629532170000|2021-08-21 07:49:30|21083.78|20963.78|21085.09|20965.09|21085.26|20965.26|21083.78|20963.78|10
1629532180000|2021-08-21 07:49:40|21084.95|20964.95|21085.05|20965.05|21085.06|20965.06|21084.63|20964.63|10
1629532190000|2021-08-21 07:49:50|21084.74|20964.74|21084.71|20964.71|21084.74|20964.74|21083.18|20963.18|10
1629532200000|2021-08-21 07:50:00|21085.5|20965.5|21085.93|20965.93|21086.24|20966.24|21085.5|20965.5|8
1629532210000|2021-08-21 07:50:10|21086.22|20966.22|21087.04|20967.04|21087.88|20967.88|21085.99|20965.99|7
1629532220000|2021-08-21 07:50:20|21086.89|20966.89|21083.59|20963.59|21086.89|20966.89|21082.58|20962.58|9
1629532230000|2021-08-21 07:50:30|21083.74|20963.74|21082.92|20962.92|21083.74|20963.74|21082.53|20962.53|10
1629532240000|2021-08-21 07:50:40|21083.64|20963.64|21084.55|20964.55|21085.16|20965.16|21083.47|20963.47|9
1629532250000|2021-08-21 07:50:50|21084.56|20964.56|21086.64|20966.64|21087.5|20967.5|21084.56|20964.56|9
1629532260000|2021-08-21 07:51:00|21086.94|20966.94|21087.26|20967.26|21087.26|20967.26|21086.92|20966.92|8
1629532270000|2021-08-21 07:51:10|21087.25|20967.25|21088.88|20968.88|21088.94|20968.94|21087.25|20967.25|9
1629532280000|2021-08-21 07:51:20|21088.66|20968.66|21089.88|20969.88|21090.34|20970.34|21088.58|20968.58|9
1629532290000|2021-08-21 07:51:30|21089.87|20969.87|21087.64|20967.64|21089.98|20969.98|21087.64|20967.64|8
1629532300000|2021-08-21 07:51:40|21087.87|20967.87|21087.42|20967.42|21088.86|20968.86|21086.46|20966.46|9
1629532310000|2021-08-21 07:51:50|21087.61|20967.61|21086.25|20966.25|21089.15|20969.15|21086.25|20966.25|9
1629532320000|2021-08-21 07:52:00|21087.63|20967.63|21090.85|20970.85|21090.85|20970.85|21087.63|20967.63|10
1629532330000|2021-08-21 07:52:10|21090.92|20970.92|21094.55|20974.55|21094.55|20974.55|21090.92|20970.92|10
1629532340000|2021-08-21 07:52:20|21095.17|20975.17|21090.28|20970.28|21095.17|20975.17|21090.28|20970.28|10
1629532350000|2021-08-21 07:52:30|21089.86|20969.86|21087.87|20967.87|21089.86|20969.86|21087.84|20967.84|10
1629532360000|2021-08-21 07:52:40|21087.85|20967.85|21084.79|20964.79|21087.87|20967.87|21084.79|20964.79|10
1629532370000|2021-08-21 07:52:50|21084.13|20964.13|21082.23|20962.23|21084.13|20964.13|21082.23|20962.23|10
1629532380000|2021-08-21 07:53:00|21082.09|20962.09|21080.66|20960.66|21082.09|20962.09|21079.78|20959.78|10
1629532390000|2021-08-21 07:53:10|21080.96|20960.96|21083.23|20963.23|21083.23|20963.23|21080.96|20960.96|10
1629532400000|2021-08-21 07:53:20|21083.07|20963.07|21083.38|20963.38|21083.45|20963.45|21082.17|20962.17|10
1629532410000|2021-08-21 07:53:30|21082.84|20962.84|21081.22|20961.22|21082.84|20962.84|21081.21|20961.21|4
1629532420000|2021-08-21 07:53:40|21080.15|20960.15|21078.02|20958.02|21080.15|20960.15|21078|20958|10
1629532430000|2021-08-21 07:53:50|21078.26|20958.26|21076.45|20956.45|21078.26|20958.26|21075.6|20955.6|10
1629532440000|2021-08-21 07:54:00|21076.12|20956.12|21075.24|20955.24|21076.15|20956.15|21075.24|20955.24|10
1629532450000|2021-08-21 07:54:10|21075.67|20955.67|21074.87|20954.87|21076.82|20956.82|21074.87|20954.87|10
1629532460000|2021-08-21 07:54:20|21072.81|20952.81|21073.86|20953.86|21073.86|20953.86|21072.42|20952.42|10
1629532470000|2021-08-21 07:54:30|21074.01|20954.01|21074.8|20954.8|21074.8|20954.8|21074.01|20954.01|6
1629532480000|2021-08-21 07:54:40|21074.64|20954.64|21075.56|20955.56|21075.56|20955.56|21074.51|20954.51|10
1629532490000|2021-08-21 07:54:50|21075.82|20955.82|21077.03|20957.03|21077.22|20957.22|21075.36|20955.36|10
1629532500000|2021-08-21 07:55:00|21076.98|20956.98|21078.19|20958.19|21079.29|20959.29|21076.92|20956.92|9
1629532510000|2021-08-21 07:55:10|21078.35|20958.35|21079.23|20959.23|21080.07|20960.07|21078.35|20958.35|9
1629532520000|2021-08-21 07:55:20|21079.19|20959.19|21079.71|20959.71|21080.07|20960.07|21079.19|20959.19|9
1629532530000|2021-08-21 07:55:30|21080.83|20960.83|21080.48|20960.48|21081.66|20961.66|21079.67|20959.67|8
1629532540000|2021-08-21 07:55:40|21079.88|20959.88|21079.37|20959.37|21081.01|20961.01|21079.37|20959.37|10
1629532550000|2021-08-21 07:55:50|21079.19|20959.19|21078.02|20958.02|21079.26|20959.26|21076.47|20956.47|10
1629532560000|2021-08-21 07:56:00|21077.95|20957.95|21075.52|20955.52|21077.95|20957.95|21075.44|20955.44|10
1629532570000|2021-08-21 07:56:10|21076.95|20956.95|21077.29|20957.29|21077.34|20957.34|21076.95|20956.95|9
1629532580000|2021-08-21 07:56:20|21077.44|20957.44|21080.18|20960.18|21080.18|20960.18|21077.44|20957.44|10
1629532590000|2021-08-21 07:56:30|21080.23|20960.23|21081.24|20961.24|21081.24|20961.24|21078.95|20958.95|10
1629532600000|2021-08-21 07:56:40|21081.32|20961.32|21079.48|20959.48|21081.4|20961.4|21079.48|20959.48|10
1629532610000|2021-08-21 07:56:50|21078.55|20958.55|21080.26|20960.26|21080.26|20960.26|21078.53|20958.53|10
1629532620000|2021-08-21 07:57:00|21080.74|20960.74|21080.74|20960.74|21081.24|20961.24|21080.67|20960.67|9
1629532630000|2021-08-21 07:57:10|21080.8|20960.8|21078.86|20958.86|21080.8|20960.8|21078.86|20958.86|8
1629532640000|2021-08-21 07:57:20|21078.97|20958.97|21079.58|20959.58|21079.58|20959.58|21078.81|20958.81|9
1629532650000|2021-08-21 07:57:30|21080.21|20960.21|21084.6|20964.6|21084.65|20964.65|21080.21|20960.21|10
1629532660000|2021-08-21 07:57:40|21084.92|20964.92|21088|20968|21088|20968|21084.92|20964.92|8
1629532670000|2021-08-21 07:57:50|21088.92|20968.92|21092.33|20972.33|21092.33|20972.33|21088.92|20968.92|8
1629532680000|2021-08-21 07:58:00|21093.05|20973.05|21093.62|20973.62|21094.94|20974.94|21093.05|20973.05|10
1629532690000|2021-08-21 07:58:10|21094.66|20974.66|21092.38|20972.38|21094.66|20974.66|21092.35|20972.35|9
1629532700000|2021-08-21 07:58:20|21092.46|20972.46|21092.51|20972.51|21092.52|20972.52|21092.3|20972.3|7
1629532710000|2021-08-21 07:58:30|21092.68|20972.68|21093.91|20973.91|21093.91|20973.91|21092.64|20972.64|7
1629532720000|2021-08-21 07:58:40|21093.93|20973.93|21094.44|20974.44|21094.55|20974.55|21093.93|20973.93|10
1629532730000|2021-08-21 07:58:50|21094.59|20974.59|21093.85|20973.85|21094.59|20974.59|21092.59|20972.59|9
1629532740000|2021-08-21 07:59:00|21094.02|20974.02|21093.11|20973.11|21094.22|20974.22|21093.11|20973.11|10
1629532750000|2021-08-21 07:59:10|21093.08|20973.08|21091.47|20971.47|21093.08|20973.08|21090.99|20970.99|9
1629532760000|2021-08-21 07:59:20|21091.56|20971.56|21092.01|20972.01|21092.25|20972.25|21091.08|20971.08|10
1629532770000|2021-08-21 07:59:30|21092.24|20972.24|21094.54|20974.54|21094.54|20974.54|21092.24|20972.24|10
1629532780000|2021-08-21 07:59:40|21094.58|20974.58|21092.4|20972.4|21094.58|20974.58|21092.4|20972.4|10
1629532790000|2021-08-21 07:59:50|21093.68|20973.68|21093.22|20973.22|21093.75|20973.75|21092.67|20972.67|9
1629532800000|2021-08-21 08:00:00|21093.68|20973.68|21094.78|20974.78|21095.1|20975.1|21093.68|20973.68|10
1629532810000|2021-08-21 08:00:10|21094.76|20974.76|21096.66|20976.66|21096.66|20976.66|21093.55|20973.55|10
1629532820000|2021-08-21 08:00:20|21096.95|20976.95|21096.66|20976.66|21097.27|20977.27|21096.52|20976.52|10
1629532830000|2021-08-21 08:00:30|21096.24|20976.24|21094.06|20974.06|21096.24|20976.24|21093.53|20973.53|10
1629532840000|2021-08-21 08:00:40|21093.99|20973.99|21094.14|20974.14|21094.64|20974.64|21093.58|20973.58|9
1629532850000|2021-08-21 08:00:50|21094.09|20974.09|21094.59|20974.59|21096.23|20976.23|21093.97|20973.97|7
1629532860000|2021-08-21 08:01:00|21094.71|20974.71|21102.72|20982.72|21102.72|20982.72|21094.71|20974.71|10
1629532870000|2021-08-21 08:01:10|21102.47|20982.47|21097.44|20977.44|21102.47|20982.47|21097.44|20977.44|10
1629532880000|2021-08-21 08:01:20|21096.27|20976.27|21089.95|20969.95|21096.27|20976.27|21089.95|20969.95|10
1629532890000|2021-08-21 08:01:30|21089.92|20969.92|21089.43|20969.43|21090.67|20970.67|21089.43|20969.43|10
1629532900000|2021-08-21 08:01:40|21087.54|20967.54|21083.01|20963.01|21087.54|20967.54|21082.23|20962.23|10
1629532910000|2021-08-21 08:01:50|21082.88|20962.88|21082.84|20962.84|21083.38|20963.38|21081.34|20961.34|10
1629532920000|2021-08-21 08:02:00|21081.78|20961.78|21085.8|20965.8|21086.64|20966.64|21081.78|20961.78|10
1629532930000|2021-08-21 08:02:10|21086.04|20966.04|21088.47|20968.47|21089.23|20969.23|21085.99|20965.99|10
1629532940000|2021-08-21 08:02:20|21088.36|20968.36|21091.83|20971.83|21091.83|20971.83|21088.36|20968.36|9
1629532950000|2021-08-21 08:02:30|21093.65|20973.65|21095.36|20975.36|21095.36|20975.36|21092.78|20972.78|10
1629532960000|2021-08-21 08:02:40|21095.47|20975.47|21099.38|20979.38|21099.38|20979.38|21095.47|20975.47|10
1629532970000|2021-08-21 08:02:50|21099.27|20979.27|21099.95|20979.95|21099.95|20979.95|21099.11|20979.11|9
1629532980000|2021-08-21 08:03:00|21099.51|20979.51|21103.36|20983.36|21103.36|20983.36|21099.3|20979.3|9
1629532990000|2021-08-21 08:03:10|21103.33|20983.33|21108.62|20988.62|21108.62|20988.62|21103.33|20983.33|10
1629533000000|2021-08-21 08:03:20|21106.92|20986.92|21109.84|20989.84|21110.44|20990.44|21106.92|20986.92|10
1629533010000|2021-08-21 08:03:30|21109.81|20989.81|21111.55|20991.55|21111.7|20991.7|21109.61|20989.61|10
1629533020000|2021-08-21 08:03:40|21112.03|20992.03|21113.15|20993.15|21113.22|20993.22|21112.03|20992.03|9
1629533030000|2021-08-21 08:03:50|21113.18|20993.18|21112.41|20992.41|21113.52|20993.52|21111.88|20991.88|9
1629533040000|2021-08-21 08:04:00|21110.7|20990.7|21110.88|20990.88|21113|20993|21110.7|20990.7|10
1629533050000|2021-08-21 08:04:10|21110.04|20990.04|21105.85|20985.85|21110.7|20990.7|21105.85|20985.85|10
1629533060000|2021-08-21 08:04:20|21105.56|20985.56|21103.7|20983.7|21105.56|20985.56|21101.78|20981.78|10
1629533070000|2021-08-21 08:04:30|21102.99|20982.99|21103.6|20983.6|21103.86|20983.86|21102.52|20982.52|10
1629533080000|2021-08-21 08:04:40|21103.14|20983.14|21102.62|20982.62|21103.14|20983.14|21101.58|20981.58|10
1629533090000|2021-08-21 08:04:50|21102.53|20982.53|21102.79|20982.79|21103.44|20983.44|21102.53|20982.53|10
1629533100000|2021-08-21 08:05:00|21103.16|20983.16|21103.9|20983.9|21104.33|20984.33|21103.14|20983.14|10
1629533110000|2021-08-21 08:05:10|21103.57|20983.57|21102.44|20982.44|21104.04|20984.04|21102.43|20982.43|10
1629533120000|2021-08-21 08:05:20|21102.54|20982.54|21102.75|20982.75|21103.97|20983.97|21102.4|20982.4|9
1629533130000|2021-08-21 08:05:30|21103.96|20983.96|21102.09|20982.09|21103.96|20983.96|21102.09|20982.09|8
1629533140000|2021-08-21 08:05:40|21101.99|20981.99|21100.22|20980.22|21101.99|20981.99|21100.1|20980.1|9
1629533150000|2021-08-21 08:05:50|21100.54|20980.54|21100.22|20980.22|21100.71|20980.71|21098.8|20978.8|8
1629533160000|2021-08-21 08:06:00|21099.04|20979.04|21099.25|20979.25|21099.77|20979.77|21097.89|20977.89|10
1629533170000|2021-08-21 08:06:10|21098.9|20978.9|21096.74|20976.74|21098.9|20978.9|21096.74|20976.74|10
1629533180000|2021-08-21 08:06:20|21096.73|20976.73|21097.3|20977.3|21097.39|20977.39|21096.2|20976.2|8
1629533190000|2021-08-21 08:06:30|21097.4|20977.4|21099.15|20979.15|21099.15|20979.15|21097.01|20977.01|9
1629533200000|2021-08-21 08:06:40|21099.48|20979.48|21101.39|20981.39|21101.39|20981.39|21099.24|20979.24|10
1629533210000|2021-08-21 08:06:50|21101.93|20981.93|21103.99|20983.99|21103.99|20983.99|21101.31|20981.31|10
1629533220000|2021-08-21 08:07:00|21104.4|20984.4|21104.7|20984.7|21104.82|20984.82|21104.4|20984.4|9
1629533230000|2021-08-21 08:07:10|21104.68|20984.68|21106.28|20986.28|21106.28|20986.28|21104.68|20984.68|9
1629533240000|2021-08-21 08:07:20|21106.2|20986.2|21109.33|20989.33|21109.33|20989.33|21106.2|20986.2|10
1629533250000|2021-08-21 08:07:30|21109.73|20989.73|21114.15|20994.15|21114.15|20994.15|21109.73|20989.73|8
1629533260000|2021-08-21 08:07:40|21115.72|20995.72|21120.47|21000.47|21120.47|21000.47|21114.77|20994.77|10
1629533270000|2021-08-21 08:07:50|21121.17|21001.17|21121.11|21001.11|21121.33|21001.33|21120.44|21000.44|10
1629533280000|2021-08-21 08:08:00|21119.97|20999.97|21120.99|21000.99|21121.19|21001.19|21119.82|20999.82|9
1629533290000|2021-08-21 08:08:10|21120.64|21000.64|21120.88|21000.88|21121.77|21001.77|21120.64|21000.64|7
1629533300000|2021-08-21 08:08:20|21120.65|21000.65|21126.46|21006.46|21127|21007|21120.65|21000.65|10
1629533310000|2021-08-21 08:08:30|21126.8|21006.8|21131.14|21011.14|21133.07|21013.07|21126.8|21006.8|10
1629533320000|2021-08-21 08:08:40|21130.92|21010.92|21131.89|21011.89|21132.24|21012.24|21130.92|21010.92|10
1629533330000|2021-08-21 08:08:50|21132.38|21012.38|21137.36|21017.36|21137.47|21017.47|21132.38|21012.38|10
1629533340000|2021-08-21 08:09:00|21137.63|21017.63|21140.34|21020.34|21140.34|21020.34|21137.63|21017.63|10
1629533350000|2021-08-21 08:09:10|21140.29|21020.29|21141.79|21021.79|21143.27|21023.27|21139.17|21019.17|10
1629533360000|2021-08-21 08:09:20|21141.96|21021.96|21140.78|21020.78|21143.47|21023.47|21140.78|21020.78|9
1629533370000|2021-08-21 08:09:30|21140.96|21020.96|21141.62|21021.62|21141.62|21021.62|21139.32|21019.32|10
1629533380000|2021-08-21 08:09:40|21141.53|21021.53|21145.52|21025.52|21145.52|21025.52|21141.53|21021.53|10
1629533390000|2021-08-21 08:09:50|21145.55|21025.55|21146.11|21026.11|21146.11|21026.11|21144.82|21024.82|9
1629533400000|2021-08-21 08:10:00|21146.2|21026.2|21146.08|21026.08|21146.42|21026.42|21144.25|21024.25|9
1629533410000|2021-08-21 08:10:10|21145.83|21025.83|21144|21024|21145.83|21025.83|21143.8|21023.8|9
1629533420000|2021-08-21 08:10:20|21143.69|21023.69|21142.34|21022.34|21143.72|21023.72|21142.34|21022.34|7
1629533430000|2021-08-21 08:10:30|21142.47|21022.47|21145.7|21025.7|21145.7|21025.7|21142.47|21022.47|10
1629533440000|2021-08-21 08:10:40|21146.77|21026.77|21147.83|21027.83|21148.54|21028.54|21146.61|21026.61|10
1629533450000|2021-08-21 08:10:50|21148.03|21028.03|21145.95|21025.95|21148.03|21028.03|21145.06|21025.06|10
1629533460000|2021-08-21 08:11:00|21145.42|21025.42|21144.82|21024.82|21145.42|21025.42|21143.95|21023.95|10
1629533470000|2021-08-21 08:11:10|21145.08|21025.08|21145.33|21025.33|21145.52|21025.52|21143.72|21023.72|10
1629533480000|2021-08-21 08:11:20|21144.24|21024.24|21145.1|21025.1|21145.56|21025.56|21144.24|21024.24|10
1629533490000|2021-08-21 08:11:30|21145.17|21025.17|21143.39|21023.39|21145.17|21025.17|21143.26|21023.26|9
1629533500000|2021-08-21 08:11:40|21144.09|21024.09|21142.86|21022.86|21145.66|21025.66|21142.86|21022.86|10
1629533510000|2021-08-21 08:11:50|21142.89|21022.89|21143.03|21023.03|21143.03|21023.03|21141.94|21021.94|10
1629533520000|2021-08-21 08:12:00|21142.89|21022.89|21144.2|21024.2|21144.57|21024.57|21142.43|21022.43|10
1629533530000|2021-08-21 08:12:10|21144.67|21024.67|21144.3|21024.3|21144.78|21024.78|21144.29|21024.29|10
1629533540000|2021-08-21 08:12:20|21142.7|21022.7|21144.71|21024.71|21144.71|21024.71|21142.62|21022.62|8
1629533550000|2021-08-21 08:12:30|21144.72|21024.72|21141.78|21021.78|21144.72|21024.72|21141.72|21021.72|9
1629533560000|2021-08-21 08:12:40|21141.81|21021.81|21142.44|21022.44|21144.57|21024.57|21141.81|21021.81|10
1629533570000|2021-08-21 08:12:50|21142.88|21022.88|21141.19|21021.19|21142.88|21022.88|21141.19|21021.19|10
1629533580000|2021-08-21 08:13:00|21140.96|21020.96|21141.69|21021.69|21141.84|21021.84|21139.57|21019.57|9
1629533590000|2021-08-21 08:13:10|21140.69|21020.69|21139.79|21019.79|21141.08|21021.08|21139.72|21019.72|10
1629533600000|2021-08-21 08:13:20|21139.78|21019.78|21137.59|21017.59|21139.78|21019.78|21137.59|21017.59|9
1629533610000|2021-08-21 08:13:30|21136.18|21016.18|21136.87|21016.87|21136.87|21016.87|21136.14|21016.14|9
1629533620000|2021-08-21 08:13:40|21134.52|21014.52|21135.73|21015.73|21135.81|21015.81|21134.42|21014.42|10
1629533630000|2021-08-21 08:13:50|21136.27|21016.27|21139.69|21019.69|21139.92|21019.92|21135.98|21015.98|10
1629533640000|2021-08-21 08:14:00|21139.62|21019.62|21141.62|21021.62|21141.62|21021.62|21139.2|21019.2|10
1629533650000|2021-08-21 08:14:10|21142.01|21022.01|21150.35|21030.35|21150.35|21030.35|21142.01|21022.01|10
1629533660000|2021-08-21 08:14:20|21151.37|21031.37|21154.61|21034.61|21155.24|21035.24|21151.37|21031.37|10
1629533670000|2021-08-21 08:14:30|21154.6|21034.6|21150.64|21030.64|21154.6|21034.6|21150.64|21030.64|10
1629533680000|2021-08-21 08:14:40|21150.92|21030.92|21150.3|21030.3|21151.82|21031.82|21150.28|21030.28|10
1629533690000|2021-08-21 08:14:50|21152.15|21032.15|21147.98|21027.98|21152.15|21032.15|21147.98|21027.98|9
1629533700000|2021-08-21 08:15:00|21147.62|21027.62|21149.82|21029.82|21149.82|21029.82|21147.2|21027.2|9
1629533710000|2021-08-21 08:15:10|21148.83|21028.83|21150.51|21030.51|21150.51|21030.51|21148.27|21028.27|10
1629533720000|2021-08-21 08:15:20|21150.79|21030.79|21153.49|21033.49|21153.49|21033.49|21150.79|21030.79|9
1629533730000|2021-08-21 08:15:30|21153.45|21033.45|21148.77|21028.77|21153.62|21033.62|21148.77|21028.77|9
1629533740000|2021-08-21 08:15:40|21149|21029|21144.65|21024.65|21149|21029|21144.65|21024.65|10
1629533750000|2021-08-21 08:15:50|21144.3|21024.3|21142.42|21022.42|21145.21|21025.21|21142.42|21022.42|10
1629533760000|2021-08-21 08:16:00|21142.26|21022.26|21143.96|21023.96|21145|21025|21142.26|21022.26|10
1629533770000|2021-08-21 08:16:10|21143.8|21023.8|21144.97|21024.97|21145.18|21025.18|21143.8|21023.8|8
1629533780000|2021-08-21 08:16:20|21144.98|21024.98|21143.62|21023.62|21144.98|21024.98|21142.52|21022.52|9
1629533790000|2021-08-21 08:16:30|21143.31|21023.31|21141.14|21021.14|21143.77|21023.77|21140.77|21020.77|9
1629533800000|2021-08-21 08:16:40|21140.73|21020.73|21138.83|21018.83|21141.21|21021.21|21138.83|21018.83|10
1629533810000|2021-08-21 08:16:50|21137.96|21017.96|21133.58|21013.58|21137.96|21017.96|21133.58|21013.58|9
1629533820000|2021-08-21 08:17:00|21133.33|21013.33|21129.53|21009.53|21133.33|21013.33|21129.38|21009.38|10
1629533830000|2021-08-21 08:17:10|21128.28|21008.28|21127.49|21007.49|21128.28|21008.28|21126.79|21006.79|10
1629533840000|2021-08-21 08:17:20|21127.23|21007.23|21130.63|21010.63|21130.63|21010.63|21127.23|21007.23|10
1629533850000|2021-08-21 08:17:30|21130.87|21010.87|21129.92|21009.92|21131.47|21011.47|21129.92|21009.92|10
1629533860000|2021-08-21 08:17:40|21129.96|21009.96|21130.37|21010.37|21130.62|21010.62|21129.96|21009.96|9
1629533870000|2021-08-21 08:17:50|21130.41|21010.41|21129.15|21009.15|21130.41|21010.41|21128.57|21008.57|8
1629533880000|2021-08-21 08:18:00|21129.28|21009.28|21127.64|21007.64|21129.62|21009.62|21127.64|21007.64|10
1629533890000|2021-08-21 08:18:10|21127.18|21007.18|21127.53|21007.53|21127.7|21007.7|21126.87|21006.87|9
1629533900000|2021-08-21 08:18:20|21127.48|21007.48|21126.4|21006.4|21127.69|21007.69|21126.4|21006.4|10
1629533910000|2021-08-21 08:18:30|21126.1|21006.1|21123.11|21003.11|21126.1|21006.1|21123.11|21003.11|10
1629533920000|2021-08-21 08:18:40|21122.92|21002.92|21118.81|20998.81|21122.92|21002.92|21118.81|20998.81|10
1629533930000|2021-08-21 08:18:50|21117.88|20997.88|21115.28|20995.28|21118.17|20998.17|21115.18|20995.18|10
1629533940000|2021-08-21 08:19:00|21114.79|20994.79|21111.79|20991.79|21114.79|20994.79|21111.79|20991.79|9
1629533950000|2021-08-21 08:19:10|21111.48|20991.48|21115.3|20995.3|21115.3|20995.3|21111.48|20991.48|10
1629533960000|2021-08-21 08:19:20|21116.12|20996.12|21118.1|20998.1|21118.1|20998.1|21116.12|20996.12|8
1629533970000|2021-08-21 08:19:30|21118.3|20998.3|21120.38|21000.38|21121.06|21001.06|21118.3|20998.3|10
1629533980000|2021-08-21 08:19:40|21120.85|21000.85|21120.89|21000.89|21121.59|21001.59|21120|21000|10
1629533990000|2021-08-21 08:19:50|21120.95|21000.95|21120.88|21000.88|21120.95|21000.95|21120.88|21000.88|2
1629534000000|2021-08-21 08:20:00|21119.36|20999.36|21114.31|20994.31|21119.43|20999.43|21114.31|20994.31|9
1629534010000|2021-08-21 08:20:10|21114.28|20994.28|21114.01|20994.01|21114.99|20994.99|21113.85|20993.85|10
1629534020000|2021-08-21 08:20:20|21113.88|20993.88|21109.14|20989.14|21113.93|20993.93|21109.14|20989.14|10
1629534030000|2021-08-21 08:20:30|21108.3|20988.3|21104.11|20984.11|21108.3|20988.3|21102.89|20982.89|10
1629534040000|2021-08-21 08:20:40|21103.23|20983.23|21100.09|20980.09|21103.23|20983.23|21100.09|20980.09|9
1629534050000|2021-08-21 08:20:50|21100.07|20980.07|21099.16|20979.16|21100.07|20980.07|21098.17|20978.17|10
1629534060000|2021-08-21 08:21:00|21099.09|20979.09|21093.3|20973.3|21099.1|20979.1|21093.3|20973.3|10
1629534070000|2021-08-21 08:21:10|21095.76|20975.76|21091.39|20971.39|21095.76|20975.76|21091.39|20971.39|10
1629534080000|2021-08-21 08:21:20|21090.83|20970.83|21088|20968|21090.83|20970.83|21088|20968|10
1629534090000|2021-08-21 08:21:30|21088.15|20968.15|21085.96|20965.96|21088.15|20968.15|21085.58|20965.58|10
1629534100000|2021-08-21 08:21:40|21085.17|20965.17|21083.88|20963.88|21085.17|20965.17|21081.92|20961.92|10
1629534110000|2021-08-21 08:21:50|21083.96|20963.96|21081.83|20961.83|21083.96|20963.96|21081.54|20961.54|10
1629534120000|2021-08-21 08:22:00|21083.11|20963.11|21084.51|20964.51|21085.2|20965.2|21082.42|20962.42|10
1629534130000|2021-08-21 08:22:10|21083.26|20963.26|21079.65|20959.65|21083.26|20963.26|21079.65|20959.65|10
1629534140000|2021-08-21 08:22:20|21076.97|20956.97|21070.52|20950.52|21076.97|20956.97|21070.14|20950.14|10
1629534150000|2021-08-21 08:22:30|21068.07|20948.07|21067.97|20947.97|21070.47|20950.47|21067.97|20947.97|10
1629534160000|2021-08-21 08:22:40|21067.51|20947.51|21071.49|20951.49|21071.49|20951.49|21067.51|20947.51|10
1629534170000|2021-08-21 08:22:50|21072.52|20952.52|21069.44|20949.44|21072.52|20952.52|21069.44|20949.44|10
1629534180000|2021-08-21 08:23:00|21069.39|20949.39|21070.39|20950.39|21072.1|20952.1|21069.39|20949.39|10
1629534190000|2021-08-21 08:23:10|21071.82|20951.82|21066.85|20946.85|21071.82|20951.82|21066.85|20946.85|10
1629534200000|2021-08-21 08:23:20|21065.17|20945.17|21058.96|20938.96|21065.17|20945.17|21058.96|20938.96|10
1629534210000|2021-08-21 08:23:30|21059.35|20939.35|21058.94|20938.94|21059.69|20939.69|21058.56|20938.56|10
1629534220000|2021-08-21 08:23:40|21058.99|20938.99|21058.09|20938.09|21059.29|20939.29|21057.3|20937.3|10
1629534230000|2021-08-21 08:23:50|21058.04|20938.04|21053.83|20933.83|21058.04|20938.04|21053.67|20933.67|10
1629534240000|2021-08-21 08:24:00|21053.93|20933.93|21047.07|20927.07|21054.69|20934.69|21047.07|20927.07|10
1629534250000|2021-08-21 08:24:10|21045.65|20925.65|21043.22|20923.22|21046.17|20926.17|21043.22|20923.22|10
1629534260000|2021-08-21 08:24:20|21043.08|20923.08|21040.61|20920.61|21043.77|20923.77|21040.61|20920.61|10
1629534270000|2021-08-21 08:24:30|21036.6|20916.6|21037.26|20917.26|21037.31|20917.31|21036.03|20916.03|10
1629534280000|2021-08-21 08:24:40|21036.97|20916.97|21037.67|20917.67|21038.03|20918.03|21036.97|20916.97|10
1629534290000|2021-08-21 08:24:50|21038.03|20918.03|21036.3|20916.3|21040|20920|21036.3|20916.3|9
1629534300000|2021-08-21 08:25:00|21036.33|20916.33|21034.32|20914.32|21036.33|20916.33|21034.32|20914.32|10
1629534310000|2021-08-21 08:25:10|21034.63|20914.63|21032.04|20912.04|21034.65|20914.65|21032.04|20912.04|10
1629534320000|2021-08-21 08:25:20|21032.09|20912.09|21032.6|20912.6|21032.6|20912.6|21031.69|20911.69|10
1629534330000|2021-08-21 08:25:30|21032.59|20912.59|21035.33|20915.33|21035.33|20915.33|21032.56|20912.56|10
1629534340000|2021-08-21 08:25:40|21035.07|20915.07|21034.9|20914.9|21035.36|20915.36|21034.52|20914.52|9
1629534350000|2021-08-21 08:25:50|21035.88|20915.88|21037.87|20917.87|21037.87|20917.87|21035.63|20915.63|9
1629534360000|2021-08-21 08:26:00|21037.69|20917.69|21040.15|20920.15|21040.92|20920.92|21037.69|20917.69|10
1629534370000|2021-08-21 08:26:10|21039.88|20919.88|21034.89|20914.89|21039.88|20919.88|21034.08|20914.08|10
1629534380000|2021-08-21 08:26:20|21035.41|20915.41|21035.48|20915.48|21035.69|20915.69|21035.34|20915.34|10
1629534390000|2021-08-21 08:26:30|21035.38|20915.38|21037.55|20917.55|21037.55|20917.55|21035.38|20915.38|9
1629534400000|2021-08-21 08:26:40|21037.69|20917.69|21040|20920|21040.67|20920.67|21037.67|20917.67|9
1629534410000|2021-08-21 08:26:50|21040.53|20920.53|21040.63|20920.63|21040.76|20920.76|21039.42|20919.42|9
1629534420000|2021-08-21 08:27:00|21040.72|20920.72|21044.33|20924.33|21044.33|20924.33|21040.72|20920.72|9
1629534430000|2021-08-21 08:27:10|21044.59|20924.59|21044.39|20924.39|21044.71|20924.71|21043.13|20923.13|10
1629534440000|2021-08-21 08:27:20|21044.52|20924.52|21042.38|20922.38|21044.96|20924.96|21042.38|20922.38|10
1629534450000|2021-08-21 08:27:30|21042.27|20922.27|21039.33|20919.33|21042.27|20922.27|21039.33|20919.33|10
1629534460000|2021-08-21 08:27:40|21039.27|20919.27|21035.88|20915.88|21039.27|20919.27|21035.06|20915.06|10
1629534470000|2021-08-21 08:27:50|21035.89|20915.89|21034.85|20914.85|21035.89|20915.89|21033.53|20913.53|9
1629534480000|2021-08-21 08:28:00|21033.66|20913.66|21032.56|20912.56|21034.95|20914.95|21032.04|20912.04|9
1629534490000|2021-08-21 08:28:10|21032.2|20912.2|21027.68|20907.68|21032.2|20912.2|21027.68|20907.68|10
1629534500000|2021-08-21 08:28:20|21027.71|20907.71|21027.66|20907.66|21027.8|20907.8|21027.47|20907.47|9
1629534510000|2021-08-21 08:28:30|21027.57|20907.57|21028.48|20908.48|21028.9|20908.9|21027.57|20907.57|9
1629534520000|2021-08-21 08:28:40|21028.64|20908.64|21031.06|20911.06|21031.06|20911.06|21028.3|20908.3|10
1629534530000|2021-08-21 08:28:50|21030.97|20910.97|21032.65|20912.65|21033.32|20913.32|21030.97|20910.97|10
1629534540000|2021-08-21 08:29:00|21033.05|20913.05|21035.47|20915.47|21035.91|20915.91|21033.05|20913.05|10
1629534550000|2021-08-21 08:29:10|21035.8|20915.8|21040.5|20920.5|21040.64|20920.64|21035.8|20915.8|10
1629534560000|2021-08-21 08:29:20|21040.09|20920.09|21044.73|20924.73|21044.78|20924.78|21040.09|20920.09|10
1629534570000|2021-08-21 08:29:30|21044.82|20924.82|21045.95|20925.95|21045.95|20925.95|21044.82|20924.82|10
1629534580000|2021-08-21 08:29:40|21046.25|20926.25|21052|20932|21052.6|20932.6|21046.25|20926.25|10
1629534590000|2021-08-21 08:29:50|21052.32|20932.32|21050.49|20930.49|21052.95|20932.95|21050.49|20930.49|10
1629534600000|2021-08-21 08:30:00|21049.64|20929.64|21046.76|20926.76|21049.94|20929.94|21046.76|20926.76|9
1629534610000|2021-08-21 08:30:10|21045.83|20925.83|21038.63|20918.63|21045.83|20925.83|21038.63|20918.63|10
1629534620000|2021-08-21 08:30:20|21037.97|20917.97|21036.34|20916.34|21037.97|20917.97|21035.89|20915.89|10
1629534630000|2021-08-21 08:30:30|21036.37|20916.37|21033.63|20913.63|21036.68|20916.68|21033.38|20913.38|10
1629534640000|2021-08-21 08:30:40|21032.66|20912.66|21033.77|20913.77|21033.77|20913.77|21032.45|20912.45|10
1629534650000|2021-08-21 08:30:50|21033.68|20913.68|21031.42|20911.42|21034.39|20914.39|21030.84|20910.84|10
1629534660000|2021-08-21 08:31:00|21031.7|20911.7|21030.18|20910.18|21032.43|20912.43|21030.05|20910.05|9
1629534670000|2021-08-21 08:31:10|21029.43|20909.43|21025.05|20905.05|21029.43|20909.43|21025.05|20905.05|10
1629534680000|2021-08-21 08:31:20|21025.18|20905.18|21020.47|20900.47|21025.78|20905.78|21020.41|20900.41|10
1629534690000|2021-08-21 08:31:30|21020.71|20900.71|21020.68|20900.68|21021.46|20901.46|21019.52|20899.52|10
1629534700000|2021-08-21 08:31:40|21019.42|20899.42|21014.16|20894.16|21019.42|20899.42|21014.16|20894.16|10
1629534710000|2021-08-21 08:31:50|21014.48|20894.48|21015.88|20895.88|21015.99|20895.99|21014.11|20894.11|10
1629534720000|2021-08-21 08:32:00|21016.18|20896.18|21016.78|20896.78|21016.82|20896.82|21016.16|20896.16|10
1629534730000|2021-08-21 08:32:10|21016.76|20896.76|21017.07|20897.07|21017.3|20897.3|21016.36|20896.36|10
1629534740000|2021-08-21 08:32:20|21017.7|20897.7|21020.99|20900.99|21020.99|20900.99|21017.54|20897.54|10
1629534750000|2021-08-21 08:32:30|21021.52|20901.52|21022.11|20902.11|21022.28|20902.28|21021.52|20901.52|10
1629534760000|2021-08-21 08:32:40|21022.29|20902.29|21021.72|20901.72|21022.55|20902.55|21021.72|20901.72|10
1629534770000|2021-08-21 08:32:50|21021.68|20901.68|21020.5|20900.5|21022.73|20902.73|21019.28|20899.28|10
1629534780000|2021-08-21 08:33:00|21021.39|20901.39|21018.59|20898.59|21021.51|20901.51|21018.59|20898.59|10
1629534790000|2021-08-21 08:33:10|21018.42|20898.42|21017.58|20897.58|21019.4|20899.4|21017.58|20897.58|10
1629534800000|2021-08-21 08:33:20|21019.16|20899.16|21020.94|20900.94|21021.01|20901.01|21018.87|20898.87|10
1629534810000|2021-08-21 08:33:30|21021.66|20901.66|21022.02|20902.02|21022.36|20902.36|21021.56|20901.56|10
1629534820000|2021-08-21 08:33:40|21021.82|20901.82|21021.68|20901.68|21022.13|20902.13|21021.23|20901.23|10
1629534830000|2021-08-21 08:33:50|21021.34|20901.34|21020.61|20900.61|21021.75|20901.75|21020.24|20900.24|8
1629534840000|2021-08-21 08:34:00|21020.62|20900.62|21020.55|20900.55|21020.85|20900.85|21019.88|20899.88|10
1629534850000|2021-08-21 08:34:10|21020.67|20900.67|21020.81|20900.81|21020.92|20900.92|21019.96|20899.96|9
1629534860000|2021-08-21 08:34:20|21020.59|20900.59|21022.73|20902.73|21023.31|20903.31|21020.59|20900.59|10
1629534870000|2021-08-21 08:34:30|21021.78|20901.78|21020.01|20900.01|21021.78|20901.78|21019.95|20899.95|10
1629534880000|2021-08-21 08:34:40|21019.76|20899.76|21018.23|20898.23|21019.76|20899.76|21018.23|20898.23|9
1629534890000|2021-08-21 08:34:50|21018.2|20898.2|21018.46|20898.46|21018.48|20898.48|21017.91|20897.91|10
1629534900000|2021-08-21 08:35:00|21018.49|20898.49|21017.12|20897.12|21018.49|20898.49|21016.84|20896.84|10
1629534910000|2021-08-21 08:35:10|21018.86|20898.86|21018.48|20898.48|21018.86|20898.86|21017.02|20897.02|7
1629534920000|2021-08-21 08:35:20|21018|20898|21016.49|20896.49|21018.38|20898.38|21016.27|20896.27|9
1629534930000|2021-08-21 08:35:30|21016.41|20896.41|21016.36|20896.36|21017.1|20897.1|21016.33|20896.33|10
1629534940000|2021-08-21 08:35:40|21016.55|20896.55|21017.38|20897.38|21018.32|20898.32|21016.55|20896.55|9
1629534950000|2021-08-21 08:35:50|21017.23|20897.23|21017.03|20897.03|21018.47|20898.47|21017.03|20897.03|10
1629534960000|2021-08-21 08:36:00|21018.03|20898.03|21016.87|20896.87|21018.03|20898.03|21016.81|20896.81|9
1629534970000|2021-08-21 08:36:10|21017.84|20897.84|21016.42|20896.42|21017.84|20897.84|21016.24|20896.24|9
1629534980000|2021-08-21 08:36:20|21016.4|20896.4|21017.65|20897.65|21017.85|20897.85|21016.24|20896.24|10
1629534990000|2021-08-21 08:36:30|21017.7|20897.7|21017.49|20897.49|21017.7|20897.7|21016.57|20896.57|10
1629535000000|2021-08-21 08:36:40|21017.93|20897.93|21018.96|20898.96|21018.99|20898.99|21016.65|20896.65|8
1629535010000|2021-08-21 08:36:50|21019.53|20899.53|21023.5|20903.5|21023.51|20903.51|21019.37|20899.37|10
1629535020000|2021-08-21 08:37:00|21023.66|20903.66|21023.94|20903.94|21024.91|20904.91|21022.34|20902.34|10
1629535030000|2021-08-21 08:37:10|21023.76|20903.76|21025.35|20905.35|21025.35|20905.35|21023.76|20903.76|10
1629535040000|2021-08-21 08:37:20|21025.46|20905.46|21027.72|20907.72|21027.72|20907.72|21024.78|20904.78|10
1629535050000|2021-08-21 08:37:30|21027.66|20907.66|21028.65|20908.65|21029.8|20909.8|21027.29|20907.29|10
1629535060000|2021-08-21 08:37:40|21029.95|20909.95|21030.46|20910.46|21031.65|20911.65|21029.95|20909.95|10
1629535070000|2021-08-21 08:37:50|21030.65|20910.65|21034.02|20914.02|21034.13|20914.13|21030.65|20910.65|9
1629535080000|2021-08-21 08:38:00|21034.52|20914.52|21041.87|20921.87|21041.87|20921.87|21034.52|20914.52|10
1629535090000|2021-08-21 08:38:10|21042.69|20922.69|21045.97|20925.97|21045.97|20925.97|21042.69|20922.69|10
1629535100000|2021-08-21 08:38:20|21045.7|20925.7|21045.67|20925.67|21046.04|20926.04|21044.6|20924.6|10
1629535110000|2021-08-21 08:38:30|21046.57|20926.57|21050.81|20930.81|21050.81|20930.81|21046.57|20926.57|9
1629535120000|2021-08-21 08:38:40|21049.83|20929.83|21050.38|20930.38|21052.2|20932.2|21049.83|20929.83|9
1629535130000|2021-08-21 08:38:50|21050.67|20930.67|21050.84|20930.84|21051.84|20931.84|21050.37|20930.37|10
1629535140000|2021-08-21 08:39:00|21051.27|20931.27|21051.81|20931.81|21051.96|20931.96|21051.27|20931.27|9
1629535150000|2021-08-21 08:39:10|21051.97|20931.97|21052.67|20932.67|21053.76|20933.76|21051.97|20931.97|10
1629535160000|2021-08-21 08:39:20|21051.94|20931.94|21047.46|20927.46|21051.94|20931.94|21046.77|20926.77|10
1629535170000|2021-08-21 08:39:30|21047.29|20927.29|21047.34|20927.34|21047.95|20927.95|21046.24|20926.24|10
1629535180000|2021-08-21 08:39:40|21047.24|20927.24|21046.31|20926.31|21047.54|20927.54|21046.18|20926.18|10
1629535190000|2021-08-21 08:39:50|21046.33|20926.33|21047.01|20927.01|21047.35|20927.35|21046.33|20926.33|8
1629535200000|2021-08-21 08:40:00|21047.03|20927.03|21047.79|20927.79|21048.19|20928.19|21047.03|20927.03|9
1629535210000|2021-08-21 08:40:10|21046.48|20926.48|21044.1|20924.1|21047.58|20927.58|21044.1|20924.1|10
1629535220000|2021-08-21 08:40:20|21044.07|20924.07|21041.23|20921.23|21044.07|20924.07|21041.23|20921.23|10
1629535230000|2021-08-21 08:40:30|21041.31|20921.31|21041.38|20921.38|21041.8|20921.8|21041.2|20921.2|10
1629535240000|2021-08-21 08:40:40|21041.21|20921.21|21042.9|20922.9|21043.47|20923.47|21041.21|20921.21|10
1629535250000|2021-08-21 08:40:50|21043.01|20923.01|21042.64|20922.64|21043.04|20923.04|21042.61|20922.61|9
1629535260000|2021-08-21 08:41:00|21042.23|20922.23|21041.58|20921.58|21042.23|20922.23|21040.4|20920.4|10
1629535270000|2021-08-21 08:41:10|21041.75|20921.75|21042.83|20922.83|21042.83|20922.83|21041.05|20921.05|10
1629535280000|2021-08-21 08:41:20|21044.22|20924.22|21044.54|20924.54|21045.34|20925.34|21044.08|20924.08|10
1629535290000|2021-08-21 08:41:30|21044.94|20924.94|21046.48|20926.48|21047.08|20927.08|21044.94|20924.94|10
1629535300000|2021-08-21 08:41:40|21046.52|20926.52|21046.32|20926.32|21046.52|20926.52|21045.88|20925.88|10
1629535310000|2021-08-21 08:41:50|21046.17|20926.17|21046.44|20926.44|21046.55|20926.55|21046.17|20926.17|9
1629535320000|2021-08-21 08:42:00|21046.5|20926.5|21045.5|20925.5|21047.64|20927.64|21045.44|20925.44|8
1629535330000|2021-08-21 08:42:10|21045.94|20925.94|21042.93|20922.93|21045.94|20925.94|21041.56|20921.56|9
1629535340000|2021-08-21 08:42:20|21042.8|20922.8|21041.62|20921.62|21042.8|20922.8|21040.9|20920.9|10
1629535350000|2021-08-21 08:42:30|21041.7|20921.7|21039.78|20919.78|21041.7|20921.7|21039.78|20919.78|10
1629535360000|2021-08-21 08:42:40|21039.79|20919.79|21038.3|20918.3|21040.9|20920.9|21038.3|20918.3|10
1629535370000|2021-08-21 08:42:50|21038.2|20918.2|21038.86|20918.86|21038.87|20918.87|21037.36|20917.36|10
1629535380000|2021-08-21 08:43:00|21038.89|20918.89|21038.04|20918.04|21039.06|20919.06|21038.04|20918.04|9
1629535390000|2021-08-21 08:43:10|21038.05|20918.05|21036.09|20916.09|21038.07|20918.07|21036.09|20916.09|8
1629535400000|2021-08-21 08:43:20|21036.31|20916.31|21037.41|20917.41|21037.41|20917.41|21035.81|20915.81|9
1629535410000|2021-08-21 08:43:30|21035.97|20915.97|21036.93|20916.93|21036.93|20916.93|21035.58|20915.58|10
1629535420000|2021-08-21 08:43:40|21037.95|20917.95|21041.21|20921.21|21041.21|20921.21|21037.95|20917.95|10
1629535430000|2021-08-21 08:43:50|21041.75|20921.75|21044.57|20924.57|21044.57|20924.57|21041.41|20921.41|10
1629535440000|2021-08-21 08:44:00|21044.78|20924.78|21047.64|20927.64|21047.93|20927.93|21044.78|20924.78|10
1629535450000|2021-08-21 08:44:10|21047.59|20927.59|21053.84|20933.84|21053.84|20933.84|21047.59|20927.59|10
1629535460000|2021-08-21 08:44:20|21055.37|20935.37|21058.41|20938.41|21058.41|20938.41|21055.37|20935.37|10
1629535470000|2021-08-21 08:44:30|21059.75|20939.75|21060.26|20940.26|21060.26|20940.26|21059.35|20939.35|8
1629535480000|2021-08-21 08:44:40|21060.52|20940.52|21059.22|20939.22|21061.3|20941.3|21059.22|20939.22|10
1629535490000|2021-08-21 08:44:50|21059.37|20939.37|21059.34|20939.34|21059.41|20939.41|21058.94|20938.94|10
1629535500000|2021-08-21 08:45:00|21059.38|20939.38|21057.2|20937.2|21060.69|20940.69|21057.2|20937.2|10
1629535510000|2021-08-21 08:45:10|21056.81|20936.81|21057.85|20937.85|21058.16|20938.16|21056.46|20936.46|10
1629535520000|2021-08-21 08:45:20|21058.02|20938.02|21055.45|20935.45|21058.02|20938.02|21055.45|20935.45|9
1629535530000|2021-08-21 08:45:30|21055.58|20935.58|21055.28|20935.28|21056.92|20936.92|21055.28|20935.28|9
1629535540000|2021-08-21 08:45:40|21055.02|20935.02|21049.24|20929.24|21055.04|20935.04|21049.24|20929.24|10
1629535550000|2021-08-21 08:45:50|21047.92|20927.92|21046.57|20926.57|21049.33|20929.33|21046.57|20926.57|10
1629535560000|2021-08-21 08:46:00|21046.85|20926.85|21044.15|20924.15|21046.85|20926.85|21043.62|20923.62|10
1629535570000|2021-08-21 08:46:10|21044.03|20924.03|21042.96|20922.96|21044.28|20924.28|21042.16|20922.16|10
1629535580000|2021-08-21 08:46:20|21043.21|20923.21|21043.85|20923.85|21044.32|20924.32|21043.21|20923.21|10
1629535590000|2021-08-21 08:46:30|21043.32|20923.32|21041.99|20921.99|21043.32|20923.32|21041.99|20921.99|9
1629535600000|2021-08-21 08:46:40|21041.71|20921.71|21037.25|20917.25|21041.77|20921.77|21037.25|20917.25|10
1629535610000|2021-08-21 08:46:50|21037.07|20917.07|21033.34|20913.34|21037.16|20917.16|21033.34|20913.34|10
1629535620000|2021-08-21 08:47:00|21032.95|20912.95|21031.49|20911.49|21032.95|20912.95|21031.49|20911.49|9
1629535630000|2021-08-21 08:47:10|21031.02|20911.02|21034.49|20914.49|21034.49|20914.49|21030.89|20910.89|10
1629535640000|2021-08-21 08:47:20|21034.51|20914.51|21037.04|20917.04|21037.09|20917.09|21033.78|20913.78|10
1629535650000|2021-08-21 08:47:30|21036.97|20916.97|21037.44|20917.44|21037.64|20917.64|21036.97|20916.97|10
1629535660000|2021-08-21 08:47:40|21037.3|20917.3|21035.8|20915.8|21037.79|20917.79|21035.8|20915.8|10
1629535670000|2021-08-21 08:47:50|21035.79|20915.79|21035.76|20915.76|21036.79|20916.79|21035.24|20915.24|10
1629535680000|2021-08-21 08:48:00|21035.88|20915.88|21033.76|20913.76|21035.93|20915.93|21033.37|20913.37|10
1629535690000|2021-08-21 08:48:10|21033.47|20913.47|21033.57|20913.57|21033.57|20913.57|21032.91|20912.91|10
1629535700000|2021-08-21 08:48:20|21033.4|20913.4|21034.93|20914.93|21034.97|20914.97|21033.38|20913.38|10
1629535710000|2021-08-21 08:48:30|21034.82|20914.82|21033.64|20913.64|21035.11|20915.11|21033.25|20913.25|10
1629535720000|2021-08-21 08:48:40|21033.93|20913.93|21035.65|20915.65|21036.29|20916.29|21033.38|20913.38|9
1629535730000|2021-08-21 08:48:50|21035.84|20915.84|21035.72|20915.72|21036.16|20916.16|21034.71|20914.71|10
1629535740000|2021-08-21 08:49:00|21035.41|20915.41|21032.89|20912.89|21035.41|20915.41|21032.59|20912.59|10
1629535750000|2021-08-21 08:49:10|21032.64|20912.64|21031.5|20911.5|21032.64|20912.64|21030.98|20910.98|9
1629535760000|2021-08-21 08:49:20|21031.44|20911.44|21031.85|20911.85|21031.85|20911.85|21031.22|20911.22|9
1629535770000|2021-08-21 08:49:30|21031.61|20911.61|21033.49|20913.49|21033.56|20913.56|21031.61|20911.61|10
1629535780000|2021-08-21 08:49:40|21033.89|20913.89|21033.41|20913.41|21034.02|20914.02|21033.06|20913.06|10
1629535790000|2021-08-21 08:49:50|21033.47|20913.47|21033.73|20913.73|21033.95|20913.95|21032.68|20912.68|10
1629535800000|2021-08-21 08:50:00|21033.79|20913.79|21035|20915|21035|20915|21032.97|20912.97|10
1629535810000|2021-08-21 08:50:10|21034.85|20914.85|21038.39|20918.39|21038.46|20918.46|21034.78|20914.78|10
1629535820000|2021-08-21 08:50:20|21038.36|20918.36|21039.16|20919.16|21039.16|20919.16|21037.78|20917.78|10
1629535830000|2021-08-21 08:50:30|21039.38|20919.38|21039.69|20919.69|21039.81|20919.81|21038.23|20918.23|10
1629535840000|2021-08-21 08:50:40|21039.82|20919.82|21043.82|20923.82|21043.82|20923.82|21039.81|20919.81|10
1629535850000|2021-08-21 08:50:50|21044.23|20924.23|21044.44|20924.44|21044.58|20924.58|21042.99|20922.99|9
1629535860000|2021-08-21 08:51:00|21044.88|20924.88|21043.07|20923.07|21044.93|20924.93|21042.57|20922.57|10
1629535870000|2021-08-21 08:51:10|21042.92|20922.92|21040.89|20920.89|21042.92|20922.92|21040.89|20920.89|10
1629535880000|2021-08-21 08:51:20|21040.19|20920.19|21038.05|20918.05|21040.19|20920.19|21038.05|20918.05|10
1629535890000|2021-08-21 08:51:30|21037.86|20917.86|21037.79|20917.79|21038.18|20918.18|21036.86|20916.86|10
1629535900000|2021-08-21 08:51:40|21037.7|20917.7|21035.74|20915.74|21037.7|20917.7|21035.74|20915.74|9
1629535910000|2021-08-21 08:51:50|21035.72|20915.72|21035.06|20915.06|21035.72|20915.72|21033.45|20913.45|10
1629535920000|2021-08-21 08:52:00|21034.86|20914.86|21034.32|20914.32|21034.86|20914.86|21033.97|20913.97|10
1629535930000|2021-08-21 08:52:10|21034.4|20914.4|21033.05|20913.05|21034.84|20914.84|21033.05|20913.05|10
1629535940000|2021-08-21 08:52:20|21032.88|20912.88|21032.96|20912.96|21033.04|20913.04|21032.55|20912.55|8
1629535950000|2021-08-21 08:52:30|21034.45|20914.45|21032.77|20912.77|21034.45|20914.45|21032.77|20912.77|10
1629535960000|2021-08-21 08:52:40|21032.69|20912.69|21033.7|20913.7|21033.7|20913.7|21031.81|20911.81|10
1629535970000|2021-08-21 08:52:50|21033.43|20913.43|21037.24|20917.24|21037.24|20917.24|21033.43|20913.43|10
1629535980000|2021-08-21 08:53:00|21037.77|20917.77|21038|20918|21039.3|20919.3|21037.77|20917.77|10
1629535990000|2021-08-21 08:53:10|21037.67|20917.67|21037.91|20917.91|21037.91|20917.91|21037.13|20917.13|10
1629536000000|2021-08-21 08:53:20|21037.51|20917.51|21037.17|20917.17|21037.98|20917.98|21036.74|20916.74|10
1629536010000|2021-08-21 08:53:30|21036.95|20916.95|21036.1|20916.1|21037.24|20917.24|21035.67|20915.67|10
1629536020000|2021-08-21 08:53:40|21036.02|20916.02|21036.75|20916.75|21036.8|20916.8|21035.64|20915.64|9
1629536030000|2021-08-21 08:53:50|21036.91|20916.91|21034.59|20914.59|21037.07|20917.07|21034.59|20914.59|9
1629536040000|2021-08-21 08:54:00|21034.17|20914.17|21030.37|20910.37|21034.7|20914.7|21030.37|20910.37|10
1629536050000|2021-08-21 08:54:10|21029.99|20909.99|21030.33|20910.33|21030.33|20910.33|21029.18|20909.18|9
1629536060000|2021-08-21 08:54:20|21030.32|20910.32|21032.34|20912.34|21032.34|20912.34|21030.16|20910.16|10
1629536070000|2021-08-21 08:54:30|21032.09|20912.09|21032.71|20912.71|21032.88|20912.88|21032.07|20912.07|10
1629536080000|2021-08-21 08:54:40|21032.87|20912.87|21036.61|20916.61|21036.61|20916.61|21032.82|20912.82|10
1629536090000|2021-08-21 08:54:50|21037.1|20917.1|21039.83|20919.83|21039.83|20919.83|21037.1|20917.1|10
1629536100000|2021-08-21 08:55:00|21039.93|20919.93|21037.79|20917.79|21040.35|20920.35|21037.79|20917.79|10
1629536110000|2021-08-21 08:55:10|21038.29|20918.29|21037.51|20917.51|21038.29|20918.29|21037.51|20917.51|10
1629536120000|2021-08-21 08:55:20|21038.54|20918.54|21037.83|20917.83|21038.58|20918.58|21037.83|20917.83|8
1629536130000|2021-08-21 08:55:30|21037.77|20917.77|21038.19|20918.19|21038.19|20918.19|21037.57|20917.57|10
1629536140000|2021-08-21 08:55:40|21038.84|20918.84|21040.37|20920.37|21041.3|20921.3|21038.84|20918.84|10
1629536150000|2021-08-21 08:55:50|21038.57|20918.57|21039.43|20919.43|21039.43|20919.43|21037.75|20917.75|10
1629536160000|2021-08-21 08:56:00|21039.31|20919.31|21039.7|20919.7|21041.22|20921.22|21039.06|20919.06|10
1629536170000|2021-08-21 08:56:10|21039.84|20919.84|21040.59|20920.59|21041.01|20921.01|21039.84|20919.84|10
1629536180000|2021-08-21 08:56:20|21041.93|20921.93|21039.05|20919.05|21042.39|20922.39|21039.05|20919.05|9
1629536190000|2021-08-21 08:56:30|21039.04|20919.04|21038.81|20918.81|21039.44|20919.44|21038.81|20918.81|10
1629536200000|2021-08-21 08:56:40|21038.93|20918.93|21041.31|20921.31|21041.31|20921.31|21038.93|20918.93|10
1629536210000|2021-08-21 08:56:50|21041.47|20921.47|21040.57|20920.57|21041.59|20921.59|21040.44|20920.44|10
1629536220000|2021-08-21 08:57:00|21040.14|20920.14|21039.92|20919.92|21041.7|20921.7|21039.78|20919.78|8
1629536230000|2021-08-21 08:57:10|21041.23|20921.23|21040.08|20920.08|21041.23|20921.23|21039.48|20919.48|9
1629536240000|2021-08-21 08:57:20|21039.92|20919.92|21039.25|20919.25|21039.97|20919.97|21039.25|20919.25|9
1629536250000|2021-08-21 08:57:30|21039.58|20919.58|21039.58|20919.58|21040.04|20920.04|21039.55|20919.55|10
1629536260000|2021-08-21 08:57:40|21040.58|20920.58|21037.04|20917.04|21040.58|20920.58|21037.04|20917.04|9
1629536270000|2021-08-21 08:57:50|21036.67|20916.67|21032.91|20912.91|21036.91|20916.91|21032.91|20912.91|9
1629536280000|2021-08-21 08:58:00|21033.91|20913.91|21033.47|20913.47|21034.22|20914.22|21032.94|20912.94|10
1629536290000|2021-08-21 08:58:10|21033.6|20913.6|21033.08|20913.08|21033.6|20913.6|21033.08|20913.08|9
1629536300000|2021-08-21 08:58:20|21033.02|20913.02|21027.78|20907.78|21033.02|20913.02|21027.78|20907.78|10
1629536310000|2021-08-21 08:58:30|21028.77|20908.77|21026.71|20906.71|21028.77|20908.77|21025.94|20905.94|10
1629536320000|2021-08-21 08:58:40|21026.37|20906.37|21023.62|20903.62|21026.37|20906.37|21023.62|20903.62|10
1629536330000|2021-08-21 08:58:50|21023.95|20903.95|21022.93|20902.93|21023.95|20903.95|21022.1|20902.1|10
1629536340000|2021-08-21 08:59:00|21022.89|20902.89|21019.62|20899.62|21022.89|20902.89|21019.62|20899.62|10
1629536350000|2021-08-21 08:59:10|21018.26|20898.26|21013.62|20893.62|21018.26|20898.26|21013.62|20893.62|10
1629536360000|2021-08-21 08:59:20|21013.53|20893.53|21019.63|20899.63|21019.63|20899.63|21013.53|20893.53|10
1629536370000|2021-08-21 08:59:30|21019.77|20899.77|21019.85|20899.85|21021.93|20901.93|21019.77|20899.77|10
1629536380000|2021-08-21 08:59:40|21020.04|20900.04|21029.13|20909.13|21029.24|20909.24|21020.04|20900.04|10
1629536390000|2021-08-21 08:59:50|21029.99|20909.99|21032.72|20912.72|21032.93|20912.93|21029.99|20909.99|10
1629536400000|2021-08-21 09:00:00|21034.47|20914.47|21039.68|20919.68|21039.68|20919.68|21033.86|20913.86|10
1629536410000|2021-08-21 09:00:10|21040.01|20920.01|21043.2|20923.2|21043.49|20923.49|21039.57|20919.57|10
1629536420000|2021-08-21 09:00:20|21042.86|20922.86|21040.68|20920.68|21042.86|20922.86|21040.68|20920.68|10
1629536430000|2021-08-21 09:00:30|21038.59|20918.59|21037.3|20917.3|21038.59|20918.59|21037.3|20917.3|10
1629536440000|2021-08-21 09:00:40|21037.46|20917.46|21036.69|20916.69|21037.66|20917.66|21036.69|20916.69|10
1629536450000|2021-08-21 09:00:50|21037.15|20917.15|21033.34|20913.34|21037.15|20917.15|21032.84|20912.84|10
1629536460000|2021-08-21 09:01:00|21033.3|20913.3|21034.1|20914.1|21034.54|20914.54|21032.87|20912.87|10
1629536470000|2021-08-21 09:01:10|21034.36|20914.36|21032.94|20912.94|21034.57|20914.57|21032.94|20912.94|9
1629536480000|2021-08-21 09:01:20|21032.9|20912.9|21031.92|20911.92|21033.17|20913.17|21031.92|20911.92|10
1629536490000|2021-08-21 09:01:30|21031.85|20911.85|21031.11|20911.11|21031.85|20911.85|21029.67|20909.67|10
1629536500000|2021-08-21 09:01:40|21030.79|20910.79|21026.97|20906.97|21030.79|20910.79|21026.97|20906.97|10
1629536510000|2021-08-21 09:01:50|21026.87|20906.87|21026.86|20906.86|21027.53|20907.53|21025.33|20905.33|10
1629536520000|2021-08-21 09:02:00|21026.84|20906.84|21027.13|20907.13|21027.45|20907.45|21026.07|20906.07|10
1629536530000|2021-08-21 09:02:10|21027.37|20907.37|21026.42|20906.42|21027.37|20907.37|21025.91|20905.91|9
1629536540000|2021-08-21 09:02:20|21025.88|20905.88|21022.62|20902.62|21025.88|20905.88|21022.62|20902.62|10
1629536550000|2021-08-21 09:02:30|21022.71|20902.71|21021.58|20901.58|21022.98|20902.98|21021.02|20901.02|8
1629536560000|2021-08-21 09:02:40|21021.32|20901.32|21019.14|20899.14|21021.32|20901.32|21019.14|20899.14|9
1629536570000|2021-08-21 09:02:50|21018.2|20898.2|21017.57|20897.57|21019.42|20899.42|21017.31|20897.31|10
1629536580000|2021-08-21 09:03:00|21017.7|20897.7|21016.64|20896.64|21017.7|20897.7|21016.54|20896.54|9
1629536590000|2021-08-21 09:03:10|21016.57|20896.57|21015.83|20895.83|21016.83|20896.83|21015.83|20895.83|10
1629536600000|2021-08-21 09:03:20|21015.79|20895.79|21016.23|20896.23|21016.8|20896.8|21015.64|20895.64|10
1629536610000|2021-08-21 09:03:30|21016.29|20896.29|21016.56|20896.56|21018.35|20898.35|21015.37|20895.37|10
1629536620000|2021-08-21 09:03:40|21017.29|20897.29|21016.53|20896.53|21017.29|20897.29|21015.99|20895.99|6
1629536630000|2021-08-21 09:03:50|21016.54|20896.54|21016.22|20896.22|21016.54|20896.54|21016.15|20896.15|10
1629536640000|2021-08-21 09:04:00|21016.14|20896.14|21019.52|20899.52|21019.58|20899.58|21016.06|20896.06|10
1629536650000|2021-08-21 09:04:10|21019.28|20899.28|21017.21|20897.21|21019.28|20899.28|21017.21|20897.21|10
1629536660000|2021-08-21 09:04:20|21017.26|20897.26|21017.02|20897.02|21017.68|20897.68|21017|20897|9
1629536670000|2021-08-21 09:04:30|21017.1|20897.1|21017.49|20897.49|21017.82|20897.82|21016.59|20896.59|9
1629536680000|2021-08-21 09:04:40|21016.17|20896.17|21017.2|20897.2|21018.14|20898.14|21016.17|20896.17|9
1629536690000|2021-08-21 09:04:50|21018.83|20898.83|21019.23|20899.23|21019.82|20899.82|21017.81|20897.81|9
1629536700000|2021-08-21 09:05:00|21019.31|20899.31|21016.55|20896.55|21019.98|20899.98|21016.55|20896.55|10
1629536710000|2021-08-21 09:05:10|21016.3|20896.3|21014|20894|21016.3|20896.3|21014|20894|10
1629536720000|2021-08-21 09:05:20|21013.98|20893.98|21009.97|20889.97|21013.98|20893.98|21009.97|20889.97|10
1629536730000|2021-08-21 09:05:30|21009.98|20889.98|21007.54|20887.54|21009.98|20889.98|21007.43|20887.43|9
1629536740000|2021-08-21 09:05:40|21006.84|20886.84|21005.78|20885.78|21007.35|20887.35|21005.78|20885.78|10
1629536750000|2021-08-21 09:05:50|21005.7|20885.7|21003.79|20883.79|21005.7|20885.7|21003.48|20883.48|10
1629536760000|2021-08-21 09:06:00|21003.78|20883.78|21003.39|20883.39|21003.88|20883.88|21003.39|20883.39|9
1629536770000|2021-08-21 09:06:10|21003.38|20883.38|21002.11|20882.11|21003.56|20883.56|21002.11|20882.11|9
1629536780000|2021-08-21 09:06:20|21001.55|20881.55|20995.49|20875.49|21001.55|20881.55|20995.49|20875.49|10
1629536790000|2021-08-21 09:06:30|20994.46|20874.46|20992.45|20872.45|20994.46|20874.46|20992.45|20872.45|9
1629536800000|2021-08-21 09:06:40|20992.59|20872.59|20989.32|20869.32|20992.76|20872.76|20989.32|20869.32|10
1629536810000|2021-08-21 09:06:50|20989.26|20869.26|20985.28|20865.28|20989.26|20869.26|20983.18|20863.18|10
1629536820000|2021-08-21 09:07:00|20985.29|20865.29|20984.08|20864.08|20985.38|20865.38|20984.08|20864.08|9
1629536830000|2021-08-21 09:07:10|20982.84|20862.84|20977.8|20857.8|20982.84|20862.84|20977.8|20857.8|10
1629536840000|2021-08-21 09:07:20|20977.7|20857.7|20976.99|20856.99|20977.7|20857.7|20976.71|20856.71|9
1629536850000|2021-08-21 09:07:30|20977.05|20857.05|20974.97|20854.97|20977.98|20857.98|20974.4|20854.4|10
1629536860000|2021-08-21 09:07:40|20974.8|20854.8|20972.03|20852.03|20974.8|20854.8|20971.95|20851.95|10
1629536870000|2021-08-21 09:07:50|20972.14|20852.14|20970.83|20850.83|20972.23|20852.23|20970.73|20850.73|10
1629536880000|2021-08-21 09:08:00|20970.42|20850.42|20969.85|20849.85|20971.3|20851.3|20969.85|20849.85|10
1629536890000|2021-08-21 09:08:10|20969.84|20849.84|20968.53|20848.53|20970.23|20850.23|20968.53|20848.53|9
1629536900000|2021-08-21 09:08:20|20968.38|20848.38|20967.98|20847.98|20968.5|20848.5|20967.73|20847.73|10
1629536910000|2021-08-21 09:08:30|20968.45|20848.45|20969.53|20849.53|20971.04|20851.04|20968.45|20848.45|10
1629536920000|2021-08-21 09:08:40|20969.86|20849.86|20971.26|20851.26|20971.26|20851.26|20969.6|20849.6|10
1629536930000|2021-08-21 09:08:50|20971.21|20851.21|20970.53|20850.53|20971.21|20851.21|20969.63|20849.63|10
1629536940000|2021-08-21 09:09:00|20971.22|20851.22|20978|20858|20978|20858|20971.22|20851.22|10
1629536950000|2021-08-21 09:09:10|20977.45|20857.45|20982.6|20862.6|20982.6|20862.6|20977.45|20857.45|10
1629536960000|2021-08-21 09:09:20|20982.7|20862.7|20986.86|20866.86|20986.86|20866.86|20982.7|20862.7|10
1629536970000|2021-08-21 09:09:30|20987.11|20867.11|20991.55|20871.55|20991.55|20871.55|20987.11|20867.11|10
1629536980000|2021-08-21 09:09:40|20991.92|20871.92|20997.04|20877.04|20997.05|20877.05|20991.92|20871.92|9
1629536990000|2021-08-21 09:09:50|20996.88|20876.88|20999.73|20879.73|20999.73|20879.73|20996.22|20876.22|10
1629537000000|2021-08-21 09:10:00|20999.18|20879.18|20996.86|20876.86|20999.18|20879.18|20996.48|20876.48|10
1629537010000|2021-08-21 09:10:10|20996.43|20876.43|20994.05|20874.05|20996.43|20876.43|20993.48|20873.48|9
1629537020000|2021-08-21 09:10:20|20994.72|20874.72|20996.46|20876.46|20996.55|20876.55|20993.57|20873.57|9
1629537030000|2021-08-21 09:10:30|20996.06|20876.06|21000.09|20880.09|21000.09|20880.09|20996.06|20876.06|10
1629537040000|2021-08-21 09:10:40|21000.8|20880.8|21003.08|20883.08|21003.37|20883.37|20999.33|20879.33|10
1629537050000|2021-08-21 09:10:50|21003.96|20883.96|21007.09|20887.09|21007.09|20887.09|21003.96|20883.96|9
1629537060000|2021-08-21 09:11:00|21007.29|20887.29|21016.38|20896.38|21016.38|20896.38|21007.16|20887.16|10
1629537070000|2021-08-21 09:11:10|21019.92|20899.92|21023.77|20903.77|21023.89|20903.89|21019.92|20899.92|9
1629537080000|2021-08-21 09:11:20|21025.02|20905.02|21030.51|20910.51|21030.51|20910.51|21025.02|20905.02|10
1629537090000|2021-08-21 09:11:30|21031.91|20911.91|21036.35|20916.35|21036.64|20916.64|21031.91|20911.91|9
1629537100000|2021-08-21 09:11:40|21036.2|20916.2|21037.52|20917.52|21037.52|20917.52|21036.04|20916.04|10
1629537110000|2021-08-21 09:11:50|21037.35|20917.35|21042.81|20922.81|21042.81|20922.81|21036.65|20916.65|10
1629537120000|2021-08-21 09:12:00|21041.29|20921.29|21040.88|20920.88|21041.29|20921.29|21038.73|20918.73|9
1629537130000|2021-08-21 09:12:10|21041.09|20921.09|21040.35|20920.35|21041.09|20921.09|21039.52|20919.52|10
1629537140000|2021-08-21 09:12:20|21041.46|20921.46|21041.6|20921.6|21043.45|20923.45|21041.46|20921.46|10
1629537150000|2021-08-21 09:12:30|21041.42|20921.42|21036.33|20916.33|21041.42|20921.42|21036.05|20916.05|10
1629537160000|2021-08-21 09:12:40|21036.85|20916.85|21035.73|20915.73|21037.85|20917.85|21035.73|20915.73|10
1629537170000|2021-08-21 09:12:50|21035.36|20915.36|21032.2|20912.2|21036.39|20916.39|21032.2|20912.2|10
1629537180000|2021-08-21 09:13:00|21032.27|20912.27|21032.08|20912.08|21032.57|20912.57|21032.08|20912.08|10
1629537190000|2021-08-21 09:13:10|21032.09|20912.09|21032.09|20912.09|21033.18|20913.18|21032.09|20912.09|9
1629537200000|2021-08-21 09:13:20|21032.69|20912.69|21031.98|20911.98|21032.82|20912.82|21030.48|20910.48|10
1629537210000|2021-08-21 09:13:30|21031.96|20911.96|21029.55|20909.55|21031.96|20911.96|21029.55|20909.55|9
1629537220000|2021-08-21 09:13:40|21029.1|20909.1|21027.02|20907.02|21029.19|20909.19|21027.02|20907.02|10
1629537230000|2021-08-21 09:13:50|21026.68|20906.68|21024.99|20904.99|21026.68|20906.68|21024.99|20904.99|10
1629537240000|2021-08-21 09:14:00|21025.67|20905.67|21027.83|20907.83|21028.18|20908.18|21025.67|20905.67|10
1629537250000|2021-08-21 09:14:10|21028.79|20908.79|21030.44|20910.44|21030.53|20910.53|21028.79|20908.79|10
1629537260000|2021-08-21 09:14:20|21030.84|20910.84|21027.06|20907.06|21030.98|20910.98|21027.06|20907.06|10
1629537270000|2021-08-21 09:14:30|21027.35|20907.35|21027.48|20907.48|21028.41|20908.41|21026.98|20906.98|9
1629537280000|2021-08-21 09:14:40|21027.1|20907.1|21024.13|20904.13|21027.1|20907.1|21024.13|20904.13|10
1629537290000|2021-08-21 09:14:50|21024.18|20904.18|21023.13|20903.13|21025.36|20905.36|21022.98|20902.98|9
1629537300000|2021-08-21 09:15:00|21023.01|20903.01|21020.57|20900.57|21023.08|20903.08|21020.57|20900.57|10
1629537310000|2021-08-21 09:15:10|21020.37|20900.37|21016.49|20896.49|21020.37|20900.37|21015.3|20895.3|10
1629537320000|2021-08-21 09:15:20|21015.43|20895.43|21012.54|20892.54|21015.43|20895.43|21012.54|20892.54|10
1629537330000|2021-08-21 09:15:30|21011.67|20891.67|21008.32|20888.32|21011.67|20891.67|21007.79|20887.79|10
1629537340000|2021-08-21 09:15:40|21008.08|20888.08|21008.17|20888.17|21009.31|20889.31|21007.75|20887.75|10
1629537350000|2021-08-21 09:15:50|21008.38|20888.38|21007.86|20887.86|21009.27|20889.27|21007.86|20887.86|10
1629537360000|2021-08-21 09:16:00|21007.74|20887.74|21005.86|20885.86|21007.74|20887.74|21005.86|20885.86|10
1629537370000|2021-08-21 09:16:10|21005.78|20885.78|21002.46|20882.46|21005.78|20885.78|21002.46|20882.46|8
1629537380000|2021-08-21 09:16:20|21002.44|20882.44|21001.67|20881.67|21003.79|20883.79|21000.09|20880.09|10
1629537390000|2021-08-21 09:16:30|21000.9|20880.9|20993.83|20873.83|21000.9|20880.9|20993.83|20873.83|10
1629537400000|2021-08-21 09:16:40|20993.35|20873.35|20990.97|20870.97|20993.35|20873.35|20990.97|20870.97|9
1629537410000|2021-08-21 09:16:50|20990.8|20870.8|20989.73|20869.73|20991.29|20871.29|20989.73|20869.73|10
1629537420000|2021-08-21 09:17:00|20990.11|20870.11|20992.28|20872.28|20992.28|20872.28|20989.73|20869.73|7
1629537430000|2021-08-21 09:17:10|20992.63|20872.63|20992.23|20872.23|20994.09|20874.09|20991.84|20871.84|10
1629537440000|2021-08-21 09:17:20|20992.27|20872.27|20993.51|20873.51|20993.81|20873.81|20992.27|20872.27|10
1629537450000|2021-08-21 09:17:30|20994.72|20874.72|20994.53|20874.53|20994.72|20874.72|20993.96|20873.96|10
1629537460000|2021-08-21 09:17:40|20994.65|20874.65|20994.64|20874.64|20994.93|20874.93|20993.15|20873.15|10
1629537470000|2021-08-21 09:17:50|20994.21|20874.21|20986.11|20866.11|20994.21|20874.21|20986.11|20866.11|10
1629537480000|2021-08-21 09:18:00|20986.38|20866.38|20982.38|20862.38|20986.38|20866.38|20982.38|20862.38|10
1629537490000|2021-08-21 09:18:10|20981.91|20861.91|20983.07|20863.07|20983.07|20863.07|20981.48|20861.48|10
1629537500000|2021-08-21 09:18:20|20983.12|20863.12|20983.46|20863.46|20985.17|20865.17|20983.12|20863.12|10
1629537510000|2021-08-21 09:18:30|20983.49|20863.49|20984.01|20864.01|20984.16|20864.16|20983.28|20863.28|10
1629537520000|2021-08-21 09:18:40|20985.51|20865.51|20986.9|20866.9|20986.9|20866.9|20985.45|20865.45|10
1629537530000|2021-08-21 09:18:50|20986.68|20866.68|20986.5|20866.5|20986.92|20866.92|20984.6|20864.6|9
1629537540000|2021-08-21 09:19:00|20986.49|20866.49|20985.75|20865.75|20987.48|20867.48|20985.2|20865.2|10
1629537550000|2021-08-21 09:19:10|20986.13|20866.13|20991.63|20871.63|20991.63|20871.63|20986.13|20866.13|10
1629537560000|2021-08-21 09:19:20|20992.55|20872.55|20994.26|20874.26|20994.37|20874.37|20992.55|20872.55|10
1629537570000|2021-08-21 09:19:30|20995.12|20875.12|20994|20874|20995.31|20875.31|20993.55|20873.55|9
1629537580000|2021-08-21 09:19:40|20993.64|20873.64|20990.91|20870.91|20993.64|20873.64|20990.87|20870.87|10
1629537590000|2021-08-21 09:19:50|20990.8|20870.8|20990.71|20870.71|20990.82|20870.82|20990.55|20870.55|9
1629537600000|2021-08-21 09:20:00|20991.15|20871.15|20990.79|20870.79|20991.65|20871.65|20990.79|20870.79|9
1629537610000|2021-08-21 09:20:10|20991.1|20871.1|20989.4|20869.4|20991.1|20871.1|20989.4|20869.4|9
1629537620000|2021-08-21 09:20:20|20989.14|20869.14|20987.59|20867.59|20989.38|20869.38|20987.56|20867.56|9
1629537630000|2021-08-21 09:20:30|20988.24|20868.24|20987.59|20867.59|20988.24|20868.24|20987.59|20867.59|10
1629537640000|2021-08-21 09:20:40|20987.51|20867.51|20986.52|20866.52|20987.51|20867.51|20984.84|20864.84|10
1629537650000|2021-08-21 09:20:50|20986.43|20866.43|20988.62|20868.62|20988.62|20868.62|20986.43|20866.43|10
1629537660000|2021-08-21 09:21:00|20988.45|20868.45|20985.32|20865.32|20988.45|20868.45|20985.11|20865.11|10
1629537670000|2021-08-21 09:21:10|20985.57|20865.57|20988.33|20868.33|20988.33|20868.33|20985.57|20865.57|10
1629537680000|2021-08-21 09:21:20|20989.19|20869.19|20988.44|20868.44|20989.93|20869.93|20988.44|20868.44|10
1629537690000|2021-08-21 09:21:30|20987.99|20867.99|20987.73|20867.73|20988|20868|20987.69|20867.69|8
1629537700000|2021-08-21 09:21:40|20987.79|20867.79|20988.37|20868.37|20988.37|20868.37|20987.67|20867.67|8
1629537710000|2021-08-21 09:21:50|20988.25|20868.25|20988.51|20868.51|20988.76|20868.76|20988.24|20868.24|9
1629537720000|2021-08-21 09:22:00|20988.36|20868.36|20989.9|20869.9|20989.9|20869.9|20988.36|20868.36|8
1629537730000|2021-08-21 09:22:10|20990.24|20870.24|20994.96|20874.96|20994.96|20874.96|20990.24|20870.24|10
1629537740000|2021-08-21 09:22:20|20995.37|20875.37|21000.97|20880.97|21001.07|20881.07|20995.37|20875.37|10
1629537750000|2021-08-21 09:22:30|21001.1|20881.1|21006.89|20886.89|21007.11|20887.11|21001.1|20881.1|10
1629537760000|2021-08-21 09:22:40|21006.99|20886.99|21010.74|20890.74|21010.74|20890.74|21006.99|20886.99|10
1629537770000|2021-08-21 09:22:50|21010.97|20890.97|21009.82|20889.82|21011.12|20891.12|21009.53|20889.53|10
1629537780000|2021-08-21 09:23:00|21010.97|20890.97|21014.78|20894.78|21014.89|20894.89|21010.97|20890.97|9
1629537790000|2021-08-21 09:23:10|21018.03|20898.03|21016.66|20896.66|21018.45|20898.45|21016.55|20896.55|10
1629537800000|2021-08-21 09:23:20|21016.99|20896.99|21015.92|20895.92|21017.45|20897.45|21015.92|20895.92|10
1629537810000|2021-08-21 09:23:30|21015.75|20895.75|21018.03|20898.03|21018.47|20898.47|21015.75|20895.75|9
1629537820000|2021-08-21 09:23:40|21019.27|20899.27|21018.43|20898.43|21019.83|20899.83|21018.43|20898.43|10
1629537830000|2021-08-21 09:23:50|21018.55|20898.55|21018.98|20898.98|21019.03|20899.03|21018.44|20898.44|9
1629537840000|2021-08-21 09:24:00|21018.91|20898.91|21019.02|20899.02|21020.01|20900.01|21018.68|20898.68|10
1629537850000|2021-08-21 09:24:10|21018.59|20898.59|21015.29|20895.29|21018.59|20898.59|21015.29|20895.29|10
1629537860000|2021-08-21 09:24:20|21014.83|20894.83|21015.78|20895.78|21016.01|20896.01|21014.83|20894.83|10
1629537870000|2021-08-21 09:24:30|21015.94|20895.94|21016.39|20896.39|21017.35|20897.35|21015.94|20895.94|10
1629537880000|2021-08-21 09:24:40|21015.99|20895.99|21014.86|20894.86|21016.18|20896.18|21014.86|20894.86|7
1629537890000|2021-08-21 09:24:50|21015.06|20895.06|21013.93|20893.93|21015.31|20895.31|21013.92|20893.92|7
1629537900000|2021-08-21 09:25:00|21013.44|20893.44|21012.71|20892.71|21013.86|20893.86|21012.42|20892.42|10
1629537910000|2021-08-21 09:25:10|21012.67|20892.67|21011.99|20891.99|21012.67|20892.67|21011.99|20891.99|7
1629537920000|2021-08-21 09:25:20|21011.62|20891.62|21008.47|20888.47|21011.62|20891.62|21008.47|20888.47|10
1629537930000|2021-08-21 09:25:30|21006.96|20886.96|21003.77|20883.77|21006.96|20886.96|21003.77|20883.77|8
1629537940000|2021-08-21 09:25:40|21003.27|20883.27|21001.05|20881.05|21003.61|20883.61|21001.05|20881.05|9
1629537950000|2021-08-21 09:25:50|21002.33|20882.33|20998.94|20878.94|21002.44|20882.44|20998.94|20878.94|10
1629537960000|2021-08-21 09:26:00|20997.36|20877.36|20997.99|20877.99|20998.13|20878.13|20996.32|20876.32|10
1629537970000|2021-08-21 09:26:10|20997.35|20877.35|20992.73|20872.73|20997.35|20877.35|20992.73|20872.73|10
1629537980000|2021-08-21 09:26:20|20991.5|20871.5|20990.31|20870.31|20991.98|20871.98|20989.98|20869.98|10
1629537990000|2021-08-21 09:26:30|20990.23|20870.23|20990.17|20870.17|20991.67|20871.67|20989.81|20869.81|9
1629538000000|2021-08-21 09:26:40|20989.9|20869.9|20989.23|20869.23|20991.52|20871.52|20989.12|20869.12|9
1629538010000|2021-08-21 09:26:50|20989.02|20869.02|20987.47|20867.47|20989.02|20869.02|20986.71|20866.71|10
1629538020000|2021-08-21 09:27:00|20987.9|20867.9|20990.2|20870.2|20990.2|20870.2|20987.9|20867.9|10
1629538030000|2021-08-21 09:27:10|20990.42|20870.42|20990.66|20870.66|20990.66|20870.66|20990.42|20870.42|9
1629538040000|2021-08-21 09:27:20|20990.63|20870.63|20988.57|20868.57|20990.63|20870.63|20988.41|20868.41|10
1629538050000|2021-08-21 09:27:30|20988.84|20868.84|20990.4|20870.4|20990.66|20870.66|20988.84|20868.84|10
1629538060000|2021-08-21 09:27:40|20990.52|20870.52|20990.2|20870.2|20990.77|20870.77|20990.09|20870.09|9
1629538070000|2021-08-21 09:27:50|20990.28|20870.28|20991.49|20871.49|20992.02|20872.02|20990.28|20870.28|10
1629538080000|2021-08-21 09:28:00|20991.46|20871.46|20994.63|20874.63|20994.63|20874.63|20991.46|20871.46|10
1629538090000|2021-08-21 09:28:10|20995.46|20875.46|20995.88|20875.88|20995.88|20875.88|20994.84|20874.84|10
1629538100000|2021-08-21 09:28:20|20995.72|20875.72|20994.15|20874.15|20995.72|20875.72|20994.15|20874.15|9
1629538110000|2021-08-21 09:28:30|20993.67|20873.67|20995.19|20875.19|20995.19|20875.19|20993.13|20873.13|10
1629538120000|2021-08-21 09:28:40|20995.18|20875.18|20995.75|20875.75|20995.95|20875.95|20994.56|20874.56|10
1629538130000|2021-08-21 09:28:50|20995.8|20875.8|20995.4|20875.4|20995.92|20875.92|20995.27|20875.27|10
1629538140000|2021-08-21 09:29:00|20995.51|20875.51|20996.77|20876.77|20996.77|20876.77|20995.29|20875.29|9
1629538150000|2021-08-21 09:29:10|20996.81|20876.81|20998.04|20878.04|20998.04|20878.04|20996.81|20876.81|7
1629538160000|2021-08-21 09:29:20|20998.18|20878.18|20996.36|20876.36|20998.18|20878.18|20996.36|20876.36|9
1629538170000|2021-08-21 09:29:30|20996.47|20876.47|20997.35|20877.35|20997.91|20877.91|20996.47|20876.47|8
1629538180000|2021-08-21 09:29:40|20997.32|20877.32|20995.02|20875.02|20997.57|20877.57|20994.94|20874.94|8
1629538190000|2021-08-21 09:29:50|20994.77|20874.77|20994.85|20874.85|20995.36|20875.36|20994.76|20874.76|10
1629538200000|2021-08-21 09:30:00|20994.61|20874.61|20990.75|20870.75|20994.61|20874.61|20990.75|20870.75|9
1629538210000|2021-08-21 09:30:10|20989.29|20869.29|20986.67|20866.67|20989.29|20869.29|20986.22|20866.22|9
1629538220000|2021-08-21 09:30:20|20985.88|20865.88|20985|20865|20985.88|20865.88|20984.44|20864.44|10
1629538230000|2021-08-21 09:30:30|20984.3|20864.3|20979.68|20859.68|20984.3|20864.3|20979.68|20859.68|10
1629538240000|2021-08-21 09:30:40|20978.81|20858.81|20973.72|20853.72|20978.81|20858.81|20973.72|20853.72|9
1629538250000|2021-08-21 09:30:50|20973.7|20853.7|20971|20851|20973.83|20853.83|20970.69|20850.69|9
1629538260000|2021-08-21 09:31:00|20971.05|20851.05|20971.79|20851.79|20973.89|20853.89|20971.05|20851.05|9
1629538270000|2021-08-21 09:31:10|20971.3|20851.3|20966.99|20846.99|20971.3|20851.3|20966.99|20846.99|10
1629538280000|2021-08-21 09:31:20|20965.36|20845.36|20966.61|20846.61|20967.71|20847.71|20965.36|20845.36|10
1629538290000|2021-08-21 09:31:30|20966.57|20846.57|20965.19|20845.19|20967.17|20847.17|20965.19|20845.19|9
1629538300000|2021-08-21 09:31:40|20965.25|20845.25|20969.14|20849.14|20969.14|20849.14|20964.92|20844.92|10
1629538310000|2021-08-21 09:31:50|20969.53|20849.53|20971.56|20851.56|20972.46|20852.46|20969.53|20849.53|10
1629538320000|2021-08-21 09:32:00|20971.08|20851.08|20969.58|20849.58|20972.34|20852.34|20969.27|20849.27|10
1629538330000|2021-08-21 09:32:10|20969.59|20849.59|20969.62|20849.62|20969.66|20849.66|20969.4|20849.4|10
1629538340000|2021-08-21 09:32:20|20969.32|20849.32|20968.39|20848.39|20969.32|20849.32|20968.39|20848.39|10
1629538350000|2021-08-21 09:32:30|20968.31|20848.31|20963.72|20843.72|20968.31|20848.31|20963.52|20843.52|10
1629538360000|2021-08-21 09:32:40|20964.87|20844.87|20963.26|20843.26|20964.87|20844.87|20963.23|20843.23|10
1629538370000|2021-08-21 09:32:50|20963.34|20843.34|20957.38|20837.38|20964.42|20844.42|20957.38|20837.38|10
1629538380000|2021-08-21 09:33:00|20958.23|20838.23|20953.65|20833.65|20958.23|20838.23|20952.89|20832.89|10
1629538390000|2021-08-21 09:33:10|20953.79|20833.79|20953.09|20833.09|20953.79|20833.79|20952.49|20832.49|10
1629538400000|2021-08-21 09:33:20|20953.11|20833.11|20954.59|20834.59|20954.59|20834.59|20951.72|20831.72|9
1629538410000|2021-08-21 09:33:30|20951.25|20831.25|20951.35|20831.35|20953.1|20833.1|20951.1|20831.1|9
1629538420000|2021-08-21 09:33:40|20951.25|20831.25|20954.61|20834.61|20955.39|20835.39|20951.13|20831.13|9
1629538430000|2021-08-21 09:33:50|20954.81|20834.81|20953.67|20833.67|20954.81|20834.81|20953.11|20833.11|9
1629538440000|2021-08-21 09:34:00|20953.19|20833.19|20947.31|20827.31|20953.19|20833.19|20947.31|20827.31|10
1629538450000|2021-08-21 09:34:10|20946.73|20826.73|20945.09|20825.09|20946.73|20826.73|20944.59|20824.59|10
1629538460000|2021-08-21 09:34:20|20945.69|20825.69|20946.05|20826.05|20946.09|20826.09|20945.61|20825.61|10
1629538470000|2021-08-21 09:34:30|20946.72|20826.72|20948.39|20828.39|20948.39|20828.39|20946.3|20826.3|10
1629538480000|2021-08-21 09:34:40|20946.78|20826.78|20949.68|20829.68|20949.68|20829.68|20946.78|20826.78|10
1629538490000|2021-08-21 09:34:50|20949.85|20829.85|20950.95|20830.95|20950.95|20830.95|20949.62|20829.62|10
1629538500000|2021-08-21 09:35:00|20951.54|20831.54|20949.52|20829.52|20952.7|20832.7|20949.52|20829.52|10
1629538510000|2021-08-21 09:35:10|20949.16|20829.16|20945.04|20825.04|20949.16|20829.16|20945.04|20825.04|10
1629538520000|2021-08-21 09:35:20|20946.13|20826.13|20942.37|20822.37|20946.17|20826.17|20942.37|20822.37|10
1629538530000|2021-08-21 09:35:30|20940.43|20820.43|20939.04|20819.04|20940.53|20820.53|20938.44|20818.44|10
1629538540000|2021-08-21 09:35:40|20938.85|20818.85|20938.82|20818.82|20939.79|20819.79|20938.72|20818.72|9
1629538550000|2021-08-21 09:35:50|20938.85|20818.85|20937.96|20817.96|20940.25|20820.25|20937.86|20817.86|10
1629538560000|2021-08-21 09:36:00|20939.13|20819.13|20937.82|20817.82|20939.15|20819.15|20937.82|20817.82|10
1629538570000|2021-08-21 09:36:10|20936.29|20816.29|20937.57|20817.57|20938.45|20818.45|20936.29|20816.29|10
1629538580000|2021-08-21 09:36:20|20937.36|20817.36|20937.19|20817.19|20937.62|20817.62|20937.19|20817.19|10
1629538590000|2021-08-21 09:36:30|20937.02|20817.02|20935.24|20815.24|20938.03|20818.03|20935.24|20815.24|9
1629538600000|2021-08-21 09:36:40|20935.52|20815.52|20935.6|20815.6|20935.83|20815.83|20935.15|20815.15|10
1629538610000|2021-08-21 09:36:50|20935.75|20815.75|20936.86|20816.86|20936.86|20816.86|20934.39|20814.39|9
1629538620000|2021-08-21 09:37:00|20936.88|20816.88|20934.73|20814.73|20936.88|20816.88|20934.73|20814.73|10
1629538630000|2021-08-21 09:37:10|20934.92|20814.92|20933.38|20813.38|20935.08|20815.08|20933.32|20813.32|10
1629538640000|2021-08-21 09:37:20|20933.16|20813.16|20926.83|20806.83|20933.16|20813.16|20926.83|20806.83|10
1629538650000|2021-08-21 09:37:30|20926.67|20806.67|20927.12|20807.12|20927.28|20807.28|20925.44|20805.44|10
1629538660000|2021-08-21 09:37:40|20927.95|20807.95|20930.56|20810.56|20930.56|20810.56|20927.95|20807.95|10
1629538670000|2021-08-21 09:37:50|20930.59|20810.59|20930.59|20810.59|20930.78|20810.78|20930.19|20810.19|9
1629538680000|2021-08-21 09:38:00|20930.71|20810.71|20933.49|20813.49|20933.49|20813.49|20930.71|20810.71|10
1629538690000|2021-08-21 09:38:10|20933.82|20813.82|20936.08|20816.08|20936.08|20816.08|20933.45|20813.45|10
1629538700000|2021-08-21 09:38:20|20937.31|20817.31|20941.19|20821.19|20941.19|20821.19|20937.23|20817.23|9
1629538710000|2021-08-21 09:38:30|20941.1|20821.1|20940.48|20820.48|20941.51|20821.51|20940.35|20820.35|10
1629538720000|2021-08-21 09:38:40|20940.5|20820.5|20941.5|20821.5|20942.24|20822.24|20940.5|20820.5|10
1629538730000|2021-08-21 09:38:50|20941.4|20821.4|20941.42|20821.42|20941.54|20821.54|20941.34|20821.34|8
1629538740000|2021-08-21 09:39:00|20941.63|20821.63|20940.72|20820.72|20941.63|20821.63|20939.96|20819.96|10
1629538750000|2021-08-21 09:39:10|20940.36|20820.36|20939.65|20819.65|20940.36|20820.36|20939.57|20819.57|10
1629538760000|2021-08-21 09:39:20|20939.63|20819.63|20936.92|20816.92|20939.63|20819.63|20936.92|20816.92|7
1629538770000|2021-08-21 09:39:30|20936.62|20816.62|20935.23|20815.23|20936.81|20816.81|20935.23|20815.23|10
1629538780000|2021-08-21 09:39:40|20934.21|20814.21|20931.77|20811.77|20934.21|20814.21|20931.71|20811.71|8
1629538790000|2021-08-21 09:39:50|20931.67|20811.67|20932.63|20812.63|20932.63|20812.63|20931.67|20811.67|9
1629538800000|2021-08-21 09:40:00|20932.99|20812.99|20937.65|20817.65|20938.37|20818.37|20932.99|20812.99|10
1629538810000|2021-08-21 09:40:10|20937.72|20817.72|20940.96|20820.96|20941.07|20821.07|20937.72|20817.72|10
1629538820000|2021-08-21 09:40:20|20940.97|20820.97|20941.13|20821.13|20942.09|20822.09|20940.66|20820.66|9
1629538830000|2021-08-21 09:40:30|20941.45|20821.45|20944.01|20824.01|20944.01|20824.01|20941.37|20821.37|10
1629538840000|2021-08-21 09:40:40|20943.88|20823.88|20944.35|20824.35|20944.41|20824.41|20942.4|20822.4|10
1629538850000|2021-08-21 09:40:50|20943.97|20823.97|20946.08|20826.08|20946.08|20826.08|20942.76|20822.76|10
1629538860000|2021-08-21 09:41:00|20947.47|20827.47|20949.22|20829.22|20949.38|20829.38|20947.47|20827.47|10
1629538870000|2021-08-21 09:41:10|20949.06|20829.06|20947.2|20827.2|20949.2|20829.2|20947.2|20827.2|10
1629538880000|2021-08-21 09:41:20|20947.06|20827.06|20948.13|20828.13|20948.39|20828.39|20947.06|20827.06|9
1629538890000|2021-08-21 09:41:30|20948.21|20828.21|20948.78|20828.78|20948.78|20828.78|20947.87|20827.87|9
1629538900000|2021-08-21 09:41:40|20948.61|20828.61|20952.97|20832.97|20953.14|20833.14|20948.61|20828.61|10
1629538910000|2021-08-21 09:41:50|20953|20833|20953.61|20833.61|20953.93|20833.93|20952.12|20832.12|10
1629538920000|2021-08-21 09:42:00|20953.62|20833.62|20955.69|20835.69|20955.69|20835.69|20953.62|20833.62|10
1629538930000|2021-08-21 09:42:10|20955.53|20835.53|20958.27|20838.27|20959.15|20839.15|20955.53|20835.53|10
1629538940000|2021-08-21 09:42:20|20958.75|20838.75|20960.97|20840.97|20961.5|20841.5|20958.75|20838.75|10
1629538950000|2021-08-21 09:42:30|20961.04|20841.04|20964.87|20844.87|20965|20845|20961.03|20841.03|10
1629538960000|2021-08-21 09:42:40|20964.91|20844.91|20964.21|20844.21|20965.94|20845.94|20964.09|20844.09|10
1629538970000|2021-08-21 09:42:50|20964.37|20844.37|20965.12|20845.12|20965.12|20845.12|20964.37|20844.37|10
1629538980000|2021-08-21 09:43:00|20967.04|20847.04|20969.38|20849.38|20969.38|20849.38|20966.75|20846.75|10
1629538990000|2021-08-21 09:43:10|20969.64|20849.64|20972.27|20852.27|20972.27|20852.27|20969.64|20849.64|10
1629539000000|2021-08-21 09:43:20|20972.54|20852.54|20973.93|20853.93|20973.96|20853.96|20972.53|20852.53|10
1629539010000|2021-08-21 09:43:30|20973.2|20853.2|20967.27|20847.27|20973.2|20853.2|20967.27|20847.27|9
1629539020000|2021-08-21 09:43:40|20966.74|20846.74|20963.64|20843.64|20966.87|20846.87|20963.64|20843.64|10
1629539030000|2021-08-21 09:43:50|20963.55|20843.55|20962.56|20842.56|20963.55|20843.55|20961.49|20841.49|10
1629539040000|2021-08-21 09:44:00|20961.77|20841.77|20965.38|20845.38|20965.69|20845.69|20961.77|20841.77|9
1629539050000|2021-08-21 09:44:10|20965.39|20845.39|20965.46|20845.46|20965.71|20845.71|20964.72|20844.72|10
1629539060000|2021-08-21 09:44:20|20965.03|20845.03|20962.79|20842.79|20965.03|20845.03|20962.79|20842.79|9
1629539070000|2021-08-21 09:44:30|20962.57|20842.57|20964.08|20844.08|20964.08|20844.08|20961.93|20841.93|9
1629539080000|2021-08-21 09:44:40|20964.16|20844.16|20964.05|20844.05|20964.27|20844.27|20963.92|20843.92|10
1629539090000|2021-08-21 09:44:50|20964|20844|20964.2|20844.2|20965.28|20845.28|20963.07|20843.07|10
1629539100000|2021-08-21 09:45:00|20964.68|20844.68|20969.61|20849.61|20969.65|20849.65|20964.68|20844.68|10
1629539110000|2021-08-21 09:45:10|20969.94|20849.94|20971.19|20851.19|20971.19|20851.19|20968.81|20848.81|9
1629539120000|2021-08-21 09:45:20|20971.04|20851.04|20977.32|20857.32|20977.32|20857.32|20971.04|20851.04|10
1629539130000|2021-08-21 09:45:30|20978.19|20858.19|20984.17|20864.17|20984.7|20864.7|20978.19|20858.19|10
1629539140000|2021-08-21 09:45:40|20984.46|20864.46|20987.28|20867.28|20987.31|20867.31|20983.38|20863.38|10
1629539150000|2021-08-21 09:45:50|20987.85|20867.85|20991.45|20871.45|20991.59|20871.59|20987.85|20867.85|10
1629539160000|2021-08-21 09:46:00|20992.02|20872.02|20992.99|20872.99|20993.2|20873.2|20991.78|20871.78|10
1629539170000|2021-08-21 09:46:10|20993.19|20873.19|20993.87|20873.87|20994.84|20874.84|20992.37|20872.37|10
1629539180000|2021-08-21 09:46:20|20993.94|20873.94|20994.3|20874.3|20995.49|20875.49|20993.94|20873.94|9
1629539190000|2021-08-21 09:46:30|20994.5|20874.5|20996.44|20876.44|20996.44|20876.44|20994.5|20874.5|10
1629539200000|2021-08-21 09:46:40|20996.43|20876.43|20998.91|20878.91|20998.91|20878.91|20996.43|20876.43|7
1629539210000|2021-08-21 09:46:50|20998.92|20878.92|21002.89|20882.89|21002.89|20882.89|20998.92|20878.92|10
1629539220000|2021-08-21 09:47:00|21004.08|20884.08|21004.14|20884.14|21004.89|20884.89|21003.66|20883.66|10
1629539230000|2021-08-21 09:47:10|21003.71|20883.71|21008.92|20888.92|21008.92|20888.92|21003.71|20883.71|10
1629539240000|2021-08-21 09:47:20|21009.45|20889.45|21010.93|20890.93|21010.93|20890.93|21008.85|20888.85|9
1629539250000|2021-08-21 09:47:30|21011.12|20891.12|21016.2|20896.2|21016.2|20896.2|21011.12|20891.12|10
1629539260000|2021-08-21 09:47:40|21016.62|20896.62|21022.12|20902.12|21022.68|20902.68|21016.62|20896.62|10
1629539270000|2021-08-21 09:47:50|21022.31|20902.31|21021.02|20901.02|21022.31|20902.31|21020.74|20900.74|10
1629539280000|2021-08-21 09:48:00|21021.05|20901.05|21023.05|20903.05|21023.05|20903.05|21021.05|20901.05|10
1629539290000|2021-08-21 09:48:10|21022.75|20902.75|21022.44|20902.44|21023.4|20903.4|21021.66|20901.66|10
1629539300000|2021-08-21 09:48:20|21022.2|20902.2|21018.67|20898.67|21022.2|20902.2|21018.64|20898.64|10
1629539310000|2021-08-21 09:48:30|21018.94|20898.94|21016.13|20896.13|21019.82|20899.82|21016.13|20896.13|10
1629539320000|2021-08-21 09:48:40|21016.25|20896.25|21020.49|20900.49|21020.61|20900.61|21016.25|20896.25|10
1629539330000|2021-08-21 09:48:50|21020.65|20900.65|21022.02|20902.02|21022.02|20902.02|21020.65|20900.65|10
1629539340000|2021-08-21 09:49:00|21022.07|20902.07|21023.79|20903.79|21026.22|20906.22|21022.07|20902.07|10
1629539350000|2021-08-21 09:49:10|21023.22|20903.22|21021.07|20901.07|21023.22|20903.22|21021.07|20901.07|10
1629539360000|2021-08-21 09:49:20|21020.08|20900.08|21019.24|20899.24|21020.08|20900.08|21018.77|20898.77|9
1629539370000|2021-08-21 09:49:30|21019.26|20899.26|21020.63|20900.63|21020.63|20900.63|21019.26|20899.26|10
1629539380000|2021-08-21 09:49:40|21020.97|20900.97|21020.66|20900.66|21021.96|20901.96|21020.66|20900.66|10
1629539390000|2021-08-21 09:49:50|21020.49|20900.49|21018.4|20898.4|21020.49|20900.49|21018.36|20898.36|10
1629539400000|2021-08-21 09:50:00|21018.31|20898.31|21019.26|20899.26|21020.1|20900.1|21018.2|20898.2|10
1629539410000|2021-08-21 09:50:10|21019.16|20899.16|21016.91|20896.91|21019.16|20899.16|21016.91|20896.91|10
1629539420000|2021-08-21 09:50:20|21016.92|20896.92|21015.71|20895.71|21016.92|20896.92|21014.29|20894.29|10
1629539430000|2021-08-21 09:50:30|21014.5|20894.5|21014.66|20894.66|21014.88|20894.88|21013.78|20893.78|10
1629539440000|2021-08-21 09:50:40|21014.62|20894.62|21013.72|20893.72|21015.89|20895.89|21013.72|20893.72|9
1629539450000|2021-08-21 09:50:50|21013.57|20893.57|21013.11|20893.11|21013.86|20893.86|21012.67|20892.67|10
1629539460000|2021-08-21 09:51:00|21014.02|20894.02|21011.79|20891.79|21014.02|20894.02|21011.79|20891.79|9
1629539470000|2021-08-21 09:51:10|21012.14|20892.14|21011.64|20891.64|21013|20893|21011.64|20891.64|8
1629539480000|2021-08-21 09:51:20|21012.78|20892.78|21010.62|20890.62|21012.9|20892.9|21010.62|20890.62|8
1629539490000|2021-08-21 09:51:30|21007.4|20887.4|21008.4|20888.4|21008.4|20888.4|21006.98|20886.98|10
1629539500000|2021-08-21 09:51:40|21008.47|20888.47|21008.88|20888.88|21008.91|20888.91|21008.47|20888.47|10
1629539510000|2021-08-21 09:51:50|21008.85|20888.85|21006.43|20886.43|21008.96|20888.96|21006.43|20886.43|9
1629539520000|2021-08-21 09:52:00|21006.15|20886.15|21003.95|20883.95|21006.57|20886.57|21003.75|20883.75|9
1629539530000|2021-08-21 09:52:10|21004.79|20884.79|21005.2|20885.2|21005.34|20885.34|21004.79|20884.79|8
1629539540000|2021-08-21 09:52:20|21005.24|20885.24|21007.44|20887.44|21007.47|20887.47|21005.24|20885.24|10
1629539550000|2021-08-21 09:52:30|21007.68|20887.68|21008.77|20888.77|21008.77|20888.77|21007.61|20887.61|9
1629539560000|2021-08-21 09:52:40|21008.27|20888.27|21006.69|20886.69|21008.27|20888.27|21006.69|20886.69|10
1629539570000|2021-08-21 09:52:50|21006.7|20886.7|21004.58|20884.58|21008.26|20888.26|21004.58|20884.58|9
1629539580000|2021-08-21 09:53:00|21004.43|20884.43|21002.14|20882.14|21004.43|20884.43|21002.14|20882.14|10
1629539590000|2021-08-21 09:53:10|21002.03|20882.03|20996.45|20876.45|21002.03|20882.03|20996.45|20876.45|10
1629539600000|2021-08-21 09:53:20|20996.27|20876.27|20996.21|20876.21|20996.27|20876.27|20995.93|20875.93|8
1629539610000|2021-08-21 09:53:30|20995.48|20875.48|20994.04|20874.04|20995.48|20875.48|20993.95|20873.95|9
1629539620000|2021-08-21 09:53:40|20993.88|20873.88|20991.85|20871.85|20994.11|20874.11|20991.75|20871.75|9
1629539630000|2021-08-21 09:53:50|20991.24|20871.24|20988.19|20868.19|20991.45|20871.45|20988.19|20868.19|10
1629539640000|2021-08-21 09:54:00|20988.53|20868.53|20985.34|20865.34|20988.53|20868.53|20985.34|20865.34|10
1629539650000|2021-08-21 09:54:10|20985.07|20865.07|20983.61|20863.61|20986.4|20866.4|20983.22|20863.22|8
1629539660000|2021-08-21 09:54:20|20983.58|20863.58|20982.31|20862.31|20983.58|20863.58|20982.31|20862.31|9
1629539670000|2021-08-21 09:54:30|20982.42|20862.42|20982.82|20862.82|20983.75|20863.75|20982.42|20862.42|10
1629539680000|2021-08-21 09:54:40|20982.84|20862.84|20979.31|20859.31|20983.17|20863.17|20979.31|20859.31|9
1629539690000|2021-08-21 09:54:50|20979.11|20859.11|20977.22|20857.22|20979.27|20859.27|20977.22|20857.22|9
1629539700000|2021-08-21 09:55:00|20976.92|20856.92|20975.66|20855.66|20978.3|20858.3|20975.66|20855.66|10
1629539710000|2021-08-21 09:55:10|20975.71|20855.71|20977.73|20857.73|20977.88|20857.88|20975.65|20855.65|10
1629539720000|2021-08-21 09:55:20|20977.02|20857.02|20962.6|20842.6|20977.02|20857.02|20962.6|20842.6|10
1629539730000|2021-08-21 09:55:30|20960.58|20840.58|20952.53|20832.53|20960.58|20840.58|20952.29|20832.29|10
1629539740000|2021-08-21 09:55:40|20951.78|20831.78|20950.14|20830.14|20951.95|20831.95|20948.72|20828.72|10
1629539750000|2021-08-21 09:55:50|20950.13|20830.13|20951.73|20831.73|20951.74|20831.74|20950.13|20830.13|10
1629539760000|2021-08-21 09:56:00|20951.64|20831.64|20952.61|20832.61|20952.8|20832.8|20951.05|20831.05|10
1629539770000|2021-08-21 09:56:10|20952.51|20832.51|20951.73|20831.73|20952.58|20832.58|20951.24|20831.24|10
1629539780000|2021-08-21 09:56:20|20951.74|20831.74|20950.49|20830.49|20951.74|20831.74|20950.36|20830.36|10
1629539790000|2021-08-21 09:56:30|20949.51|20829.51|20948.5|20828.5|20950.56|20830.56|20947.27|20827.27|10
1629539800000|2021-08-21 09:56:40|20948.43|20828.43|20948.07|20828.07|20948.43|20828.43|20948.05|20828.05|10
1629539810000|2021-08-21 09:56:50|20947.27|20827.27|20944.13|20824.13|20947.27|20827.27|20943.81|20823.81|10
1629539820000|2021-08-21 09:57:00|20944.05|20824.05|20944.2|20824.2|20945.5|20825.5|20943.47|20823.47|10
1629539830000|2021-08-21 09:57:10|20944.14|20824.14|20946.53|20826.53|20946.53|20826.53|20944.14|20824.14|10
1629539840000|2021-08-21 09:57:20|20946.35|20826.35|20946.66|20826.66|20947.28|20827.28|20946.35|20826.35|9
1629539850000|2021-08-21 09:57:30|20945.14|20825.14|20945.6|20825.6|20945.68|20825.68|20945.14|20825.14|8
1629539860000|2021-08-21 09:57:40|20945.47|20825.47|20947.22|20827.22|20947.22|20827.22|20945.47|20825.47|10
1629539870000|2021-08-21 09:57:50|20947.46|20827.46|20946.32|20826.32|20947.46|20827.46|20945.83|20825.83|10
1629539880000|2021-08-21 09:58:00|20947.7|20827.7|20945.9|20825.9|20947.73|20827.73|20945.83|20825.83|7
1629539890000|2021-08-21 09:58:10|20946.12|20826.12|20946.48|20826.48|20947.27|20827.27|20945.77|20825.77|10
1629539900000|2021-08-21 09:58:20|20948.74|20828.74|20952.25|20832.25|20952.25|20832.25|20948.74|20828.74|10
1629539910000|2021-08-21 09:58:30|20952.49|20832.49|20957.31|20837.31|20957.31|20837.31|20952.48|20832.48|10
1629539920000|2021-08-21 09:58:40|20957.83|20837.83|20962.68|20842.68|20962.68|20842.68|20957.83|20837.83|10
1629539930000|2021-08-21 09:58:50|20963.37|20843.37|20972.03|20852.03|20972.05|20852.05|20963.37|20843.37|9
1629539940000|2021-08-21 09:59:00|20972.54|20852.54|20970.63|20850.63|20972.54|20852.54|20970.59|20850.59|10
1629539950000|2021-08-21 09:59:10|20969.59|20849.59|20964.72|20844.72|20969.59|20849.59|20964.72|20844.72|9
1629539960000|2021-08-21 09:59:20|20964.93|20844.93|20964|20844|20964.93|20844.93|20962.61|20842.61|10
1629539970000|2021-08-21 09:59:30|20964.17|20844.17|20964.67|20844.67|20964.67|20844.67|20963.26|20843.26|9
1629539980000|2021-08-21 09:59:40|20964.41|20844.41|20964.34|20844.34|20965.23|20845.23|20963.81|20843.81|8
1629539990000|2021-08-21 09:59:50|20964.5|20844.5|20963.76|20843.76|20965.94|20845.94|20963.76|20843.76|10
1629540000000|2021-08-21 10:00:00|20965.4|20845.4|20962.65|20842.65|20965.4|20845.4|20962.65|20842.65|10
1629540010000|2021-08-21 10:00:10|20962.95|20842.95|20953.15|20833.15|20962.95|20842.95|20953.15|20833.15|10
1629540020000|2021-08-21 10:00:20|20951.63|20831.63|20950.14|20830.14|20951.67|20831.67|20949.98|20829.98|10
1629540030000|2021-08-21 10:00:30|20949.66|20829.66|20948.13|20828.13|20949.66|20829.66|20947.52|20827.52|8
1629540040000|2021-08-21 10:00:40|20946.74|20826.74|20944.39|20824.39|20947.15|20827.15|20944.29|20824.29|10
1629540050000|2021-08-21 10:00:50|20944.49|20824.49|20946.19|20826.19|20946.69|20826.69|20944.38|20824.38|10
1629540060000|2021-08-21 10:01:00|20946.1|20826.1|20946.91|20826.91|20947.22|20827.22|20946.09|20826.09|9
1629540070000|2021-08-21 10:01:10|20944.92|20824.92|20944.67|20824.67|20945.18|20825.18|20943.8|20823.8|9
1629540080000|2021-08-21 10:01:20|20944.97|20824.97|20947.12|20827.12|20947.12|20827.12|20944.61|20824.61|10
1629540090000|2021-08-21 10:01:30|20947.19|20827.19|20950.45|20830.45|20950.52|20830.52|20947.19|20827.19|10
1629540100000|2021-08-21 10:01:40|20950.51|20830.51|20949.64|20829.64|20950.8|20830.8|20949.35|20829.35|9
1629540110000|2021-08-21 10:01:50|20949.46|20829.46|20950.04|20830.04|20950.66|20830.66|20948.65|20828.65|10
1629540120000|2021-08-21 10:02:00|20948.85|20828.85|20948.68|20828.68|20949.21|20829.21|20948.68|20828.68|10
1629540130000|2021-08-21 10:02:10|20948.7|20828.7|20946.9|20826.9|20948.77|20828.77|20946.9|20826.9|10
1629540140000|2021-08-21 10:02:20|20945.38|20825.38|20943.67|20823.67|20945.38|20825.38|20941.24|20821.24|10
1629540150000|2021-08-21 10:02:30|20943.83|20823.83|20948.68|20828.68|20948.88|20828.88|20943.83|20823.83|10
1629540160000|2021-08-21 10:02:40|20948.62|20828.62|20954.43|20834.43|20954.43|20834.43|20948.62|20828.62|10
1629540170000|2021-08-21 10:02:50|20954.3|20834.3|20962.14|20842.14|20962.14|20842.14|20954.3|20834.3|10
1629540180000|2021-08-21 10:03:00|20962.65|20842.65|20965.09|20845.09|20965.49|20845.49|20962.65|20842.65|10
1629540190000|2021-08-21 10:03:10|20965.58|20845.58|20968.1|20848.1|20968.1|20848.1|20965.5|20845.5|10
1629540200000|2021-08-21 10:03:20|20968.29|20848.29|20975.95|20855.95|20976.83|20856.83|20968.29|20848.29|9
1629540210000|2021-08-21 10:03:30|20977.1|20857.1|20979.08|20859.08|20979.6|20859.6|20977.1|20857.1|9
1629540220000|2021-08-21 10:03:40|20978.84|20858.84|20977.18|20857.18|20979.2|20859.2|20976.77|20856.77|9
1629540230000|2021-08-21 10:03:50|20977.17|20857.17|20974.58|20854.58|20977.17|20857.17|20974.11|20854.11|8
1629540240000|2021-08-21 10:04:00|20975.38|20855.38|20973.06|20853.06|20975.53|20855.53|20973.06|20853.06|10
1629540250000|2021-08-21 10:04:10|20972.87|20852.87|20971.85|20851.85|20972.99|20852.99|20971.85|20851.85|10
1629540260000|2021-08-21 10:04:20|20971.59|20851.59|20969.69|20849.69|20971.59|20851.59|20969.69|20849.69|9
1629540270000|2021-08-21 10:04:30|20969.51|20849.51|20970.69|20850.69|20970.82|20850.82|20969.44|20849.44|10
1629540280000|2021-08-21 10:04:40|20972.11|20852.11|20975.58|20855.58|20975.58|20855.58|20971.91|20851.91|10
1629540290000|2021-08-21 10:04:50|20976.01|20856.01|20976.22|20856.22|20976.26|20856.26|20975.07|20855.07|9
1629540300000|2021-08-21 10:05:00|20977.2|20857.2|20978.09|20858.09|20978.89|20858.89|20977.2|20857.2|10
1629540310000|2021-08-21 10:05:10|20978.25|20858.25|20983.02|20863.02|20983.39|20863.39|20978.25|20858.25|10
1629540320000|2021-08-21 10:05:20|20983.05|20863.05|20986.84|20866.84|20986.84|20866.84|20982.05|20862.05|10
1629540330000|2021-08-21 10:05:30|20987.31|20867.31|20991.97|20871.97|20991.97|20871.97|20987.31|20867.31|10
1629540340000|2021-08-21 10:05:40|20992.08|20872.08|20999.07|20879.07|20999.07|20879.07|20992.08|20872.08|10
1629540350000|2021-08-21 10:05:50|20999.69|20879.69|21001.37|20881.37|21001.59|20881.59|20999.69|20879.69|10
1629540360000|2021-08-21 10:06:00|21001.58|20881.58|21000.54|20880.54|21001.73|20881.73|21000.49|20880.49|10
1629540370000|2021-08-21 10:06:10|21000.6|20880.6|21005.09|20885.09|21005.09|20885.09|21000.34|20880.34|10
1629540380000|2021-08-21 10:06:20|21005.19|20885.19|21005.51|20885.51|21007.46|20887.46|21005.19|20885.19|10
1629540390000|2021-08-21 10:06:30|21005.46|20885.46|21003.76|20883.76|21005.47|20885.47|21003.76|20883.76|9
1629540400000|2021-08-21 10:06:40|21003.92|20883.92|21001.9|20881.9|21003.92|20883.92|21001.9|20881.9|10
1629540410000|2021-08-21 10:06:50|21003.48|20883.48|21006.2|20886.2|21006.2|20886.2|21003.48|20883.48|10
1629540420000|2021-08-21 10:07:00|21007.53|20887.53|21008.8|20888.8|21008.81|20888.81|21007.44|20887.44|10
1629540430000|2021-08-21 10:07:10|21009.31|20889.31|21007.3|20887.3|21009.31|20889.31|21005.84|20885.84|10
1629540440000|2021-08-21 10:07:20|21007.69|20887.69|21005.19|20885.19|21007.96|20887.96|21005.19|20885.19|10
1629540450000|2021-08-21 10:07:30|21004.21|20884.21|20995.79|20875.79|21004.21|20884.21|20995.76|20875.76|10
1629540460000|2021-08-21 10:07:40|20995.68|20875.68|20993.28|20873.28|20995.84|20875.84|20993.28|20873.28|10
1629540470000|2021-08-21 10:07:50|20993.4|20873.4|20993.99|20873.99|20994.7|20874.7|20993.22|20873.22|10
1629540480000|2021-08-21 10:08:00|20994.58|20874.58|20997.9|20877.9|20997.9|20877.9|20994.58|20874.58|7
1629540490000|2021-08-21 10:08:10|20997.93|20877.93|20994.64|20874.64|20997.93|20877.93|20994.64|20874.64|10
1629540500000|2021-08-21 10:08:20|20994.88|20874.88|20994.9|20874.9|20995.29|20875.29|20994.83|20874.83|9
1629540510000|2021-08-21 10:08:30|20994.81|20874.81|20991.79|20871.79|20994.82|20874.82|20991.79|20871.79|10
1629540520000|2021-08-21 10:08:40|20991.95|20871.95|20991.74|20871.74|20992.06|20872.06|20990.98|20870.98|10
1629540530000|2021-08-21 10:08:50|20992.19|20872.19|20990.97|20870.97|20992.28|20872.28|20990.97|20870.97|8
1629540540000|2021-08-21 10:09:00|20992.49|20872.49|20994.56|20874.56|20994.58|20874.58|20992.07|20872.07|10
1629540550000|2021-08-21 10:09:10|20994.66|20874.66|20991.49|20871.49|20994.66|20874.66|20990.96|20870.96|9
1629540560000|2021-08-21 10:09:20|20991.42|20871.42|20991.3|20871.3|20991.8|20871.8|20990.4|20870.4|9
1629540570000|2021-08-21 10:09:30|20991.2|20871.2|20990.87|20870.87|20991.27|20871.27|20989.93|20869.93|9
1629540580000|2021-08-21 10:09:40|20990.77|20870.77|20990.07|20870.07|20990.81|20870.81|20990.01|20870.01|10
1629540590000|2021-08-21 10:09:50|20989.67|20869.67|20987.11|20867.11|20989.67|20869.67|20986.96|20866.96|10
1629540600000|2021-08-21 10:10:00|20987.1|20867.1|20990.46|20870.46|20990.63|20870.63|20987.1|20867.1|10
1629540610000|2021-08-21 10:10:10|20991.02|20871.02|20989.28|20869.28|20991.02|20871.02|20989.28|20869.28|10
1629540620000|2021-08-21 10:10:20|20989.81|20869.81|20989.75|20869.75|20990.05|20870.05|20989.69|20869.69|10
1629540630000|2021-08-21 10:10:30|20991.03|20871.03|20988.56|20868.56|20991.03|20871.03|20988.56|20868.56|10
1629540640000|2021-08-21 10:10:40|20988.55|20868.55|20983.93|20863.93|20988.55|20868.55|20983.93|20863.93|10
1629540650000|2021-08-21 10:10:50|20982.99|20862.99|20984.87|20864.87|20984.87|20864.87|20982.49|20862.49|10
1629540660000|2021-08-21 10:11:00|20984.72|20864.72|20980.64|20860.64|20984.72|20864.72|20980.64|20860.64|10
1629540670000|2021-08-21 10:11:10|20980.69|20860.69|20976.62|20856.62|20980.69|20860.69|20976.62|20856.62|10
1629540680000|2021-08-21 10:11:20|20976.49|20856.49|20974.49|20854.49|20976.49|20856.49|20974.49|20854.49|10
1629540690000|2021-08-21 10:11:30|20974.76|20854.76|20972.03|20852.03|20974.76|20854.76|20971.57|20851.57|9
1629540700000|2021-08-21 10:11:40|20971.53|20851.53|20971.97|20851.97|20972.18|20852.18|20971.36|20851.36|9
1629540710000|2021-08-21 10:11:50|20971.86|20851.86|20971.01|20851.01|20971.86|20851.86|20970.64|20850.64|10
1629540720000|2021-08-21 10:12:00|20970.66|20850.66|20975.69|20855.69|20975.69|20855.69|20970.61|20850.61|10
1629540730000|2021-08-21 10:12:10|20975.38|20855.38|20975.15|20855.15|20975.63|20855.63|20975.15|20855.15|9
1629540740000|2021-08-21 10:12:20|20975.05|20855.05|20972.62|20852.62|20975.05|20855.05|20972.62|20852.62|9
1629540750000|2021-08-21 10:12:30|20972.65|20852.65|20972.62|20852.62|20972.98|20852.98|20972.54|20852.54|8
1629540760000|2021-08-21 10:12:40|20972.61|20852.61|20972.82|20852.82|20972.82|20852.82|20972.49|20852.49|8
1629540770000|2021-08-21 10:12:50|20972.73|20852.73|20974.35|20854.35|20974.35|20854.35|20972.67|20852.67|9
1629540780000|2021-08-21 10:13:00|20974.7|20854.7|20976.47|20856.47|20976.51|20856.51|20974.7|20854.7|9
1629540790000|2021-08-21 10:13:10|20976.76|20856.76|20980.76|20860.76|20980.76|20860.76|20976.62|20856.62|10
1629540800000|2021-08-21 10:13:20|20980.79|20860.79|20986.64|20866.64|20986.67|20866.67|20980.79|20860.79|9
1629540810000|2021-08-21 10:13:30|20988.37|20868.37|20996.71|20876.71|20997.15|20877.15|20988.37|20868.37|9
1629540820000|2021-08-21 10:13:40|20996.7|20876.7|20999.12|20879.12|20999.95|20879.95|20996.7|20876.7|10
1629540830000|2021-08-21 10:13:50|20999.41|20879.41|20998.12|20878.12|21000.52|20880.52|20998.12|20878.12|9
1629540840000|2021-08-21 10:14:00|20998.13|20878.13|21005.96|20885.96|21005.96|20885.96|20998.13|20878.13|10
1629540850000|2021-08-21 10:14:10|21006.04|20886.04|21011.35|20891.35|21011.35|20891.35|21006.04|20886.04|10
1629540860000|2021-08-21 10:14:20|21011.87|20891.87|21010.96|20890.96|21011.87|20891.87|21010.96|20890.96|10
1629540870000|2021-08-21 10:14:30|21011.21|20891.21|21010.1|20890.1|21011.84|20891.84|21010.1|20890.1|10
1629540880000|2021-08-21 10:14:40|21008.66|20888.66|21008.33|20888.33|21008.8|20888.8|21008.33|20888.33|9
1629540890000|2021-08-21 10:14:50|21008.54|20888.54|21003.13|20883.13|21008.54|20888.54|21003.13|20883.13|9
1629540900000|2021-08-21 10:15:00|21004.02|20884.02|21005.08|20885.08|21005.24|20885.24|21003.77|20883.77|10
1629540910000|2021-08-21 10:15:10|21005.26|20885.26|21005.17|20885.17|21005.26|20885.26|21003.91|20883.91|10
1629540920000|2021-08-21 10:15:20|21005.44|20885.44|21004.04|20884.04|21005.89|20885.89|21004.04|20884.04|10
1629540930000|2021-08-21 10:15:30|21004.67|20884.67|21005.24|20885.24|21006.33|20886.33|21004.67|20884.67|10
1629540940000|2021-08-21 10:15:40|21005.26|20885.26|21006.71|20886.71|21006.71|20886.71|21004.67|20884.67|10
1629540950000|2021-08-21 10:15:50|21006.82|20886.82|21009.48|20889.48|21009.48|20889.48|21006.82|20886.82|10
1629540960000|2021-08-21 10:16:00|21010.04|20890.04|21015.04|20895.04|21015.04|20895.04|21010.04|20890.04|10
1629540970000|2021-08-21 10:16:10|21014.84|20894.84|21013.95|20893.95|21014.84|20894.84|21013.24|20893.24|10
1629540980000|2021-08-21 10:16:20|21013.37|20893.37|21015.15|20895.15|21015.19|20895.19|21012.62|20892.62|8
1629540990000|2021-08-21 10:16:30|21015.47|20895.47|21016.68|20896.68|21017.27|20897.27|21015.16|20895.16|8
1629541000000|2021-08-21 10:16:40|21016.47|20896.47|21014.92|20894.92|21016.47|20896.47|21014.92|20894.92|9
1629541010000|2021-08-21 10:16:50|21015.24|20895.24|21014.03|20894.03|21015.24|20895.24|21012.31|20892.31|8
1629541020000|2021-08-21 10:17:00|21013.79|20893.79|21012.95|20892.95|21013.87|20893.87|21012.95|20892.95|9
1629541030000|2021-08-21 10:17:10|21013.02|20893.02|21012.1|20892.1|21013.08|20893.08|21010.75|20890.75|10
1629541040000|2021-08-21 10:17:20|21012.12|20892.12|21012.36|20892.36|21012.91|20892.91|21011.84|20891.84|9
1629541050000|2021-08-21 10:17:30|21012.25|20892.25|21008.63|20888.63|21012.25|20892.25|21008.63|20888.63|10
1629541060000|2021-08-21 10:17:40|21007.57|20887.57|21008.45|20888.45|21008.49|20888.49|21006.77|20886.77|9
1629541070000|2021-08-21 10:17:50|21008.29|20888.29|21009.67|20889.67|21010.25|20890.25|21008.29|20888.29|10
1629541080000|2021-08-21 10:18:00|21008.27|20888.27|21007.29|20887.29|21009.61|20889.61|21006.98|20886.98|9
1629541090000|2021-08-21 10:18:10|21007.42|20887.42|21007.57|20887.57|21007.82|20887.82|21007.42|20887.42|9
1629541100000|2021-08-21 10:18:20|21007.53|20887.53|21005.35|20885.35|21007.53|20887.53|21005.35|20885.35|10
1629541110000|2021-08-21 10:18:30|21005.42|20885.42|21006.84|20886.84|21006.98|20886.98|21005.42|20885.42|10
1629541120000|2021-08-21 10:18:40|21006.85|20886.85|21007.79|20887.79|21007.91|20887.91|21006.85|20886.85|9
1629541130000|2021-08-21 10:18:50|21007.89|20887.89|21008.74|20888.74|21009.02|20889.02|21007.68|20887.68|8
1629541140000|2021-08-21 10:19:00|21008.68|20888.68|21008.58|20888.58|21008.91|20888.91|21007.55|20887.55|10
1629541150000|2021-08-21 10:19:10|21008.64|20888.64|21008|20888|21008.76|20888.76|21007.7|20887.7|10
1629541160000|2021-08-21 10:19:20|21008.08|20888.08|21012.52|20892.52|21012.52|20892.52|21007.96|20887.96|10
1629541170000|2021-08-21 10:19:30|21012.72|20892.72|21012.44|20892.44|21012.76|20892.76|21011.29|20891.29|10
1629541180000|2021-08-21 10:19:40|21012.53|20892.53|21014.77|20894.77|21014.77|20894.77|21012.53|20892.53|10
1629541190000|2021-08-21 10:19:50|21016.98|20896.98|21018.69|20898.69|21018.69|20898.69|21015.32|20895.32|10
1629541200000|2021-08-21 10:20:00|21018.74|20898.74|21022.24|20902.24|21022.26|20902.26|21018.74|20898.74|10
1629541210000|2021-08-21 10:20:10|21022.28|20902.28|21017.95|20897.95|21022.28|20902.28|21017.94|20897.94|10
1629541220000|2021-08-21 10:20:20|21017.75|20897.75|21020.01|20900.01|21020.01|20900.01|21017.75|20897.75|10
1629541230000|2021-08-21 10:20:30|21019.79|20899.79|21021.51|20901.51|21021.7|20901.7|21018.92|20898.92|10
1629541240000|2021-08-21 10:20:40|21021.03|20901.03|21012.8|20892.8|21021.03|20901.03|21011.85|20891.85|10
1629541250000|2021-08-21 10:20:50|21012.63|20892.63|21010.32|20890.32|21012.63|20892.63|21010.32|20890.32|10
1629541260000|2021-08-21 10:21:00|21010.68|20890.68|21011.4|20891.4|21011.8|20891.8|21010.68|20890.68|9
1629541270000|2021-08-21 10:21:10|21010.42|20890.42|21011.96|20891.96|21012.33|20892.33|21010.42|20890.42|10
1629541280000|2021-08-21 10:21:20|21011.84|20891.84|21011.89|20891.89|21011.89|20891.89|21011.18|20891.18|10
1629541290000|2021-08-21 10:21:30|21012.15|20892.15|21012.64|20892.64|21012.64|20892.64|21012.15|20892.15|10
1629541300000|2021-08-21 10:21:40|21012.9|20892.9|21013.91|20893.91|21014.57|20894.57|21012.9|20892.9|10
1629541310000|2021-08-21 10:21:50|21012.64|20892.64|21013.41|20893.41|21013.58|20893.58|21012.39|20892.39|8
1629541320000|2021-08-21 10:22:00|21013.59|20893.59|21013.08|20893.08|21013.68|20893.68|21013.08|20893.08|7
1629541330000|2021-08-21 10:22:10|21013.35|20893.35|21012.04|20892.04|21013.36|20893.36|21011.91|20891.91|8
1629541340000|2021-08-21 10:22:20|21012.19|20892.19|21013.67|20893.67|21013.67|20893.67|21011.76|20891.76|9
1629541350000|2021-08-21 10:22:30|21014.16|20894.16|21014.18|20894.18|21014.36|20894.36|21014.05|20894.05|9
1629541360000|2021-08-21 10:22:40|21014.35|20894.35|21013.96|20893.96|21014.51|20894.51|21013.96|20893.96|8
1629541370000|2021-08-21 10:22:50|21014.02|20894.02|21014.8|20894.8|21014.8|20894.8|21012.82|20892.82|10
1629541380000|2021-08-21 10:23:00|21014.86|20894.86|21014.98|20894.98|21014.98|20894.98|21014.64|20894.64|9
1629541390000|2021-08-21 10:23:10|21013.5|20893.5|21013.96|20893.96|21015.45|20895.45|21013.5|20893.5|9
1629541400000|2021-08-21 10:23:20|21013.79|20893.79|21013.79|20893.79|21014.52|20894.52|21013.7|20893.7|9
1629541410000|2021-08-21 10:23:30|21014.03|20894.03|21016.62|20896.62|21016.62|20896.62|21014.03|20894.03|7
1629541420000|2021-08-21 10:23:40|21016.37|20896.37|21013.28|20893.28|21016.37|20896.37|21013.28|20893.28|10
1629541430000|2021-08-21 10:23:50|21013.22|20893.22|21013.57|20893.57|21013.88|20893.88|21012.49|20892.49|10
1629541440000|2021-08-21 10:24:00|21013.89|20893.89|21014.76|20894.76|21014.76|20894.76|21013.29|20893.29|10
1629541450000|2021-08-21 10:24:10|21014.71|20894.71|21018.2|20898.2|21018.31|20898.31|21014.71|20894.71|8
1629541460000|2021-08-21 10:24:20|21018.16|20898.16|21020.01|20900.01|21020.01|20900.01|21018.05|20898.05|10
1629541470000|2021-08-21 10:24:30|21021.21|20901.21|21023.03|20903.03|21023.03|20903.03|21020.54|20900.54|10
1629541480000|2021-08-21 10:24:40|21023.44|20903.44|21024.35|20904.35|21025.14|20905.14|21023.33|20903.33|9
1629541490000|2021-08-21 10:24:50|21026.08|20906.08|21028.59|20908.59|21028.59|20908.59|21026.01|20906.01|10
1629541500000|2021-08-21 10:25:00|21028.63|20908.63|21030.94|20910.94|21031.29|20911.29|21028.63|20908.63|9
1629541510000|2021-08-21 10:25:10|21031.13|20911.13|21029.78|20909.78|21031.13|20911.13|21029.31|20909.31|10
1629541520000|2021-08-21 10:25:20|21029.36|20909.36|21032.26|20912.26|21032.26|20912.26|21028.46|20908.46|10
1629541530000|2021-08-21 10:25:30|21032.44|20912.44|21033.74|20913.74|21033.94|20913.94|21032.38|20912.38|9
1629541540000|2021-08-21 10:25:40|21033.67|20913.67|21034.49|20914.49|21034.49|20914.49|21033.62|20913.62|10
1629541550000|2021-08-21 10:25:50|21035.43|20915.43|21036.86|20916.86|21037.65|20917.65|21035.43|20915.43|10
1629541560000|2021-08-21 10:26:00|21036.92|20916.92|21038.69|20918.69|21040.26|20920.26|21036.92|20916.92|10
1629541570000|2021-08-21 10:26:10|21039.38|20919.38|21039.13|20919.13|21039.38|20919.38|21037.88|20917.88|10
1629541580000|2021-08-21 10:26:20|21039.16|20919.16|21040.16|20920.16|21041.02|20921.02|21038.86|20918.86|10
1629541590000|2021-08-21 10:26:30|21040.09|20920.09|21035.87|20915.87|21040.09|20920.09|21034.62|20914.62|10
1629541600000|2021-08-21 10:26:40|21035.65|20915.65|21034.04|20914.04|21035.65|20915.65|21031.72|20911.72|8
1629541610000|2021-08-21 10:26:50|21034.6|20914.6|21036.95|20916.95|21037.3|20917.3|21034.6|20914.6|10
1629541620000|2021-08-21 10:27:00|21035.61|20915.61|21035.87|20915.87|21037.12|20917.12|21035.61|20915.61|10
1629541630000|2021-08-21 10:27:10|21036.19|20916.19|21035.1|20915.1|21037.37|20917.37|21035.1|20915.1|10
1629541640000|2021-08-21 10:27:20|21036.41|20916.41|21035.42|20915.42|21036.71|20916.71|21035.14|20915.14|10
1629541650000|2021-08-21 10:27:30|21036.07|20916.07|21030.96|20910.96|21036.16|20916.16|21030.96|20910.96|10
1629541660000|2021-08-21 10:27:40|21030.93|20910.93|21031.75|20911.75|21033.09|20913.09|21030.89|20910.89|10
1629541670000|2021-08-21 10:27:50|21031.9|20911.9|21032.73|20912.73|21032.73|20912.73|21031.9|20911.9|10
1629541680000|2021-08-21 10:28:00|21033.08|20913.08|21033.36|20913.36|21034.38|20914.38|21033.08|20913.08|9
1629541690000|2021-08-21 10:28:10|21033.47|20913.47|21033.24|20913.24|21033.49|20913.49|21033.21|20913.21|8
1629541700000|2021-08-21 10:28:20|21033.16|20913.16|21033.78|20913.78|21033.78|20913.78|21033.05|20913.05|9
1629541710000|2021-08-21 10:28:30|21034.24|20914.24|21034.78|20914.78|21035.03|20915.03|21034.24|20914.24|10
1629541720000|2021-08-21 10:28:40|21035.24|20915.24|21036.28|20916.28|21037.51|20917.51|21035.24|20915.24|10
1629541730000|2021-08-21 10:28:50|21036.3|20916.3|21039.73|20919.73|21040.26|20920.26|21036.3|20916.3|10
1629541740000|2021-08-21 10:29:00|21039.42|20919.42|21038.5|20918.5|21040.77|20920.77|21038.5|20918.5|10
1629541750000|2021-08-21 10:29:10|21037.4|20917.4|21028.93|20908.93|21037.4|20917.4|21028.32|20908.32|10
1629541760000|2021-08-21 10:29:20|21029.16|20909.16|21024.45|20904.45|21029.27|20909.27|21024.45|20904.45|10
1629541770000|2021-08-21 10:29:30|21024.21|20904.21|21023.94|20903.94|21025.17|20905.17|21023.84|20903.84|9
1629541780000|2021-08-21 10:29:40|21024|20904|21023.72|20903.72|21025.76|20905.76|21023.72|20903.72|10
1629541790000|2021-08-21 10:29:50|21023.67|20903.67|21022|20902|21023.67|20903.67|21020.94|20900.94|9
1629541800000|2021-08-21 10:30:00|21021.78|20901.78|21020.48|20900.48|21021.78|20901.78|21020.04|20900.04|9
1629541810000|2021-08-21 10:30:10|21020.44|20900.44|21017.91|20897.91|21020.46|20900.46|21017.91|20897.91|10
1629541820000|2021-08-21 10:30:20|21017.57|20897.57|21017.61|20897.61|21018.08|20898.08|21017.34|20897.34|8
1629541830000|2021-08-21 10:30:30|21017.72|20897.72|21017.44|20897.44|21017.97|20897.97|21016.99|20896.99|10
1629541840000|2021-08-21 10:30:40|21017.48|20897.48|21016.9|20896.9|21017.6|20897.6|21016.78|20896.78|9
1629541850000|2021-08-21 10:30:50|21017.03|20897.03|21014.34|20894.34|21017.03|20897.03|21014.34|20894.34|9
1629541860000|2021-08-21 10:31:00|21013.81|20893.81|21012.84|20892.84|21013.81|20893.81|21012.67|20892.67|10
1629541870000|2021-08-21 10:31:10|21012.73|20892.73|21007.89|20887.89|21012.98|20892.98|21007.89|20887.89|10
1629541880000|2021-08-21 10:31:20|21007.82|20887.82|21006.88|20886.88|21007.82|20887.82|21006.88|20886.88|9
1629541890000|2021-08-21 10:31:30|21006.1|20886.1|21003.63|20883.63|21006.1|20886.1|21003.63|20883.63|9
1629541900000|2021-08-21 10:31:40|21004.79|20884.79|21003.85|20883.85|21005|20885|21003.78|20883.78|10
1629541910000|2021-08-21 10:31:50|21002.52|20882.52|20999.79|20879.79|21002.52|20882.52|20999.32|20879.32|8
1629541920000|2021-08-21 10:32:00|20999.48|20879.48|20998.64|20878.64|20999.48|20879.48|20998.1|20878.1|9
1629541930000|2021-08-21 10:32:10|20998.8|20878.8|21000.06|20880.06|21000.06|20880.06|20998.8|20878.8|9
1629541940000|2021-08-21 10:32:20|20999.78|20879.78|20998.99|20878.99|20999.78|20879.78|20998.05|20878.05|10
1629541950000|2021-08-21 10:32:30|20998.91|20878.91|21001.04|20881.04|21001.74|20881.74|20998.91|20878.91|9
1629541960000|2021-08-21 10:32:40|21000.65|20880.65|20998.63|20878.63|21000.68|20880.68|20998.63|20878.63|9
1629541970000|2021-08-21 10:32:50|20998.41|20878.41|20998.95|20878.95|20998.95|20878.95|20997.55|20877.55|10
1629541980000|2021-08-21 10:33:00|20998.96|20878.96|20995.62|20875.62|20998.96|20878.96|20994.58|20874.58|9
1629541990000|2021-08-21 10:33:10|20995.69|20875.69|20995.48|20875.48|20995.83|20875.83|20995.34|20875.34|9
1629542000000|2021-08-21 10:33:20|20995.36|20875.36|20999.21|20879.21|20999.21|20879.21|20995.36|20875.36|9
1629542010000|2021-08-21 10:33:30|20999.64|20879.64|21002.68|20882.68|21002.68|20882.68|20999.64|20879.64|10
1629542020000|2021-08-21 10:33:40|21002.9|20882.9|21009.1|20889.1|21009.1|20889.1|21002.9|20882.9|9
1629542030000|2021-08-21 10:33:50|21009.42|20889.42|21009.98|20889.98|21012.61|20892.61|21009.42|20889.42|9
1629542040000|2021-08-21 10:34:00|21010.39|20890.39|21012.18|20892.18|21013.31|20893.31|21010.29|20890.29|8
1629542050000|2021-08-21 10:34:10|21012.42|20892.42|21013.14|20893.14|21013.95|20893.95|21012.42|20892.42|10
1629542060000|2021-08-21 10:34:20|21013.31|20893.31|21013.88|20893.88|21013.92|20893.92|21013.04|20893.04|10
1629542070000|2021-08-21 10:34:30|21013.92|20893.92|21013.75|20893.75|21013.92|20893.92|21013.62|20893.62|8
1629542080000|2021-08-21 10:34:40|21014.04|20894.04|21015.14|20895.14|21016.93|20896.93|21014.04|20894.04|10
1629542090000|2021-08-21 10:34:50|21015.22|20895.22|21014.72|20894.72|21015.22|20895.22|21014.26|20894.26|10
1629542100000|2021-08-21 10:35:00|21014.88|20894.88|21016.4|20896.4|21016.4|20896.4|21014.26|20894.26|10
1629542110000|2021-08-21 10:35:10|21016.13|20896.13|21015.06|20895.06|21016.23|20896.23|21014.78|20894.78|9
1629542120000|2021-08-21 10:35:20|21014.68|20894.68|21013.55|20893.55|21014.68|20894.68|21013.55|20893.55|9
1629542130000|2021-08-21 10:35:30|21013.53|20893.53|21013.76|20893.76|21016.12|20896.12|21013.53|20893.53|10
1629542140000|2021-08-21 10:35:40|21013.74|20893.74|21015.1|20895.1|21015.1|20895.1|21013.58|20893.58|9
1629542150000|2021-08-21 10:35:50|21015.09|20895.09|21012.24|20892.24|21015.24|20895.24|21012.24|20892.24|10
1629542160000|2021-08-21 10:36:00|21011.6|20891.6|21011.35|20891.35|21013.08|20893.08|21010.98|20890.98|10
1629542170000|2021-08-21 10:36:10|21011.28|20891.28|21011.3|20891.3|21011.99|20891.99|21011.28|20891.28|10
1629542180000|2021-08-21 10:36:20|21011.19|20891.19|21010.44|20890.44|21011.19|20891.19|21009.23|20889.23|9
1629542190000|2021-08-21 10:36:30|21010.01|20890.01|21009.18|20889.18|21010.01|20890.01|21009.14|20889.14|10
1629542200000|2021-08-21 10:36:40|21009.24|20889.24|21010.08|20890.08|21010.08|20890.08|21008.39|20888.39|9
1629542210000|2021-08-21 10:36:50|21010.15|20890.15|21010.29|20890.29|21010.29|20890.29|21008.98|20888.98|10
1629542220000|2021-08-21 10:37:00|21010.24|20890.24|21008.77|20888.77|21010.82|20890.82|21008.77|20888.77|10
1629542230000|2021-08-21 10:37:10|21008.79|20888.79|21008.65|20888.65|21008.79|20888.79|21007.83|20887.83|8
1629542240000|2021-08-21 10:37:20|21008.79|20888.79|21006.93|20886.93|21008.79|20888.79|21005.92|20885.92|10
1629542250000|2021-08-21 10:37:30|21007.09|20887.09|21008.61|20888.61|21008.61|20888.61|21007.09|20887.09|9
1629542260000|2021-08-21 10:37:40|21008.47|20888.47|21010.25|20890.25|21010.78|20890.78|21008.41|20888.41|10
1629542270000|2021-08-21 10:37:50|21010.02|20890.02|21012.36|20892.36|21012.39|20892.39|21009.86|20889.86|10
1629542280000|2021-08-21 10:38:00|21012.37|20892.37|21015.53|20895.53|21015.53|20895.53|21012.22|20892.22|10
1629542290000|2021-08-21 10:38:10|21016.26|20896.26|21018.65|20898.65|21018.65|20898.65|21015.45|20895.45|9
1629542300000|2021-08-21 10:38:20|21018.59|20898.59|21018.75|20898.75|21018.75|20898.75|21016.95|20896.95|10
1629542310000|2021-08-21 10:38:30|21017.71|20897.71|21019.32|20899.32|21019.36|20899.36|21017.71|20897.71|8
1629542320000|2021-08-21 10:38:40|21019.52|20899.52|21021.94|20901.94|21021.94|20901.94|21019.52|20899.52|9
1629542330000|2021-08-21 10:38:50|21022.33|20902.33|21023.91|20903.91|21024.87|20904.87|21021.77|20901.77|10
1629542340000|2021-08-21 10:39:00|21024.02|20904.02|21024.71|20904.71|21024.71|20904.71|21022.2|20902.2|10
1629542350000|2021-08-21 10:39:10|21025.51|20905.51|21026.69|20906.69|21026.83|20906.83|21025.51|20905.51|8
1629542360000|2021-08-21 10:39:20|21027.43|20907.43|21027.08|20907.08|21027.46|20907.46|21025.94|20905.94|10
1629542370000|2021-08-21 10:39:30|21028.37|20908.37|21026.46|20906.46|21028.37|20908.37|21026.29|20906.29|10
1629542380000|2021-08-21 10:39:40|21026.34|20906.34|21024.45|20904.45|21026.52|20906.52|21024.45|20904.45|9
1629542390000|2021-08-21 10:39:50|21023.9|20903.9|21022.86|20902.86|21025.04|20905.04|21022.86|20902.86|10
1629542400000|2021-08-21 10:40:00|21022.17|20902.17|21020.63|20900.63|21022.44|20902.44|21020.63|20900.63|9
1629542410000|2021-08-21 10:40:10|21020.56|20900.56|21020.55|20900.55|21020.56|20900.56|21020.21|20900.21|8
1629542420000|2021-08-21 10:40:20|21020.07|20900.07|21021.76|20901.76|21022.1|20902.1|21020|20900|8
1629542430000|2021-08-21 10:40:30|21021.73|20901.73|21019.51|20899.51|21021.73|20901.73|21019.51|20899.51|9
1629542440000|2021-08-21 10:40:40|21019.2|20899.2|21015.98|20895.98|21019.23|20899.23|21015.31|20895.31|9
1629542450000|2021-08-21 10:40:50|21018.07|20898.07|21019.9|20899.9|21020.35|20900.35|21018.07|20898.07|9
1629542460000|2021-08-21 10:41:00|21019.84|20899.84|21017.04|20897.04|21019.84|20899.84|21017.04|20897.04|8
1629542470000|2021-08-21 10:41:10|21016.72|20896.72|21021.45|20901.45|21021.45|20901.45|21016.61|20896.61|10
1629542480000|2021-08-21 10:41:20|21021.38|20901.38|21024.11|20904.11|21024.11|20904.11|21021.38|20901.38|10
1629542490000|2021-08-21 10:41:30|21023.94|20903.94|21023.86|20903.86|21024.1|20904.1|21022.7|20902.7|9
1629542500000|2021-08-21 10:41:40|21023.85|20903.85|21024.91|20904.91|21025.17|20905.17|21023.22|20903.22|10
1629542510000|2021-08-21 10:41:50|21025.03|20905.03|21026.97|20906.97|21026.97|20906.97|21025.03|20905.03|9
1629542520000|2021-08-21 10:42:00|21027.15|20907.15|21028.95|20908.95|21028.95|20908.95|21027.15|20907.15|9
1629542530000|2021-08-21 10:42:10|21029.32|20909.32|21028.3|20908.3|21029.94|20909.94|21028.3|20908.3|10
1629542540000|2021-08-21 10:42:20|21029.8|20909.8|21033.49|20913.49|21033.49|20913.49|21029.8|20909.8|10
1629542550000|2021-08-21 10:42:30|21032.25|20912.25|21035.73|20915.73|21035.95|20915.95|21032.25|20912.25|9
1629542560000|2021-08-21 10:42:40|21037.51|20917.51|21038.99|20918.99|21039.09|20919.09|21037.19|20917.19|10
1629542570000|2021-08-21 10:42:50|21038.94|20918.94|21039.15|20919.15|21039.15|20919.15|21037.41|20917.41|9
1629542580000|2021-08-21 10:43:00|21039.77|20919.77|21039.37|20919.37|21039.77|20919.77|21038.01|20918.01|10
1629542590000|2021-08-21 10:43:10|21039.26|20919.26|21039.69|20919.69|21041.1|20921.1|21039.26|20919.26|9
1629542600000|2021-08-21 10:43:20|21039.53|20919.53|21041.95|20921.95|21041.95|20921.95|21039.3|20919.3|8
1629542610000|2021-08-21 10:43:30|21041.9|20921.9|21041.16|20921.16|21041.9|20921.9|21039.81|20919.81|10
1629542620000|2021-08-21 10:43:40|21041.15|20921.15|21040.83|20920.83|21041.86|20921.86|21040.83|20920.83|10
1629542630000|2021-08-21 10:43:50|21041.57|20921.57|21044.41|20924.41|21044.41|20924.41|21041.4|20921.4|9
1629542640000|2021-08-21 10:44:00|21044.31|20924.31|21047.61|20927.61|21047.98|20927.98|21044.31|20924.31|10
1629542650000|2021-08-21 10:44:10|21047.37|20927.37|21049.82|20929.82|21049.82|20929.82|21047.37|20927.37|10
1629542660000|2021-08-21 10:44:20|21050.07|20930.07|21049.33|20929.33|21050.93|20930.93|21049.33|20929.33|9
1629542670000|2021-08-21 10:44:30|21049.16|20929.16|21047.35|20927.35|21049.16|20929.16|21046.01|20926.01|10
1629542680000|2021-08-21 10:44:40|21047.15|20927.15|21044.89|20924.89|21047.24|20927.24|21044.89|20924.89|9
1629542690000|2021-08-21 10:44:50|21046.38|20926.38|21045.3|20925.3|21046.5|20926.5|21044.09|20924.09|10
1629542700000|2021-08-21 10:45:00|21045.67|20925.67|21047.79|20927.79|21048.46|20928.46|21045.33|20925.33|10
1629542710000|2021-08-21 10:45:10|21048.28|20928.28|21050.2|20930.2|21050.75|20930.75|21048.28|20928.28|10
1629542720000|2021-08-21 10:45:20|21050.61|20930.61|21048.3|20928.3|21050.61|20930.61|21048.3|20928.3|10
1629542730000|2021-08-21 10:45:30|21048.49|20928.49|21048.64|20928.64|21049.48|20929.48|21048.49|20928.49|8
1629542740000|2021-08-21 10:45:40|21048.55|20928.55|21053.47|20933.47|21053.57|20933.57|21048.4|20928.4|9
1629542750000|2021-08-21 10:45:50|21053.45|20933.45|21054.65|20934.65|21054.65|20934.65|21052.83|20932.83|10
1629542760000|2021-08-21 10:46:00|21054.54|20934.54|21055.48|20935.48|21055.48|20935.48|21054.25|20934.25|9
1629542770000|2021-08-21 10:46:10|21055.09|20935.09|21054.62|20934.62|21055.39|20935.39|21054.4|20934.4|9
1629542780000|2021-08-21 10:46:20|21054.6|20934.6|21056.35|20936.35|21056.4|20936.4|21054.6|20934.6|10
1629542790000|2021-08-21 10:46:30|21056.4|20936.4|21055.97|20935.97|21056.43|20936.43|21055.87|20935.87|10
1629542800000|2021-08-21 10:46:40|21055.81|20935.81|21054.44|20934.44|21056.02|20936.02|21054.42|20934.42|8
1629542810000|2021-08-21 10:46:50|21054.22|20934.22|21053.75|20933.75|21054.22|20934.22|21053.51|20933.51|10
1629542820000|2021-08-21 10:47:00|21055.15|20935.15|21080.65|20960.65|21080.65|20960.65|21047.63|20927.63|10
1629542830000|2021-08-21 10:47:10|21081.21|20961.21|21107.03|20987.03|21107.03|20987.03|21081.21|20961.21|10
1629542840000|2021-08-21 10:47:20|21110.24|20990.24|21113.02|20993.02|21115.74|20995.74|21107.77|20987.77|10
1629542850000|2021-08-21 10:47:30|21114.76|20994.76|21086.33|20966.33|21114.76|20994.76|21086.33|20966.33|10
1629542860000|2021-08-21 10:47:40|21085.02|20965.02|21069.45|20949.45|21085.02|20965.02|21069.45|20949.45|9
1629542870000|2021-08-21 10:47:50|21068.83|20948.83|21059.64|20939.64|21068.83|20948.83|21056.94|20936.94|10
1629542880000|2021-08-21 10:48:00|21058.88|20938.88|21064.26|20944.26|21065.39|20945.39|21058.88|20938.88|10
1629542890000|2021-08-21 10:48:10|21063.99|20943.99|21050.72|20930.72|21065.45|20945.45|21050.72|20930.72|10
1629542900000|2021-08-21 10:48:20|21050.33|20930.33|21042.81|20922.81|21050.33|20930.33|21042.81|20922.81|10
1629542910000|2021-08-21 10:48:30|21042.31|20922.31|21034.35|20914.35|21042.31|20922.31|21033.33|20913.33|10
1629542920000|2021-08-21 10:48:40|21035.11|20915.11|21032.64|20912.64|21035.45|20915.45|21032.64|20912.64|9
1629542930000|2021-08-21 10:48:50|21032.27|20912.27|21033.32|20913.32|21033.32|20913.32|21028.65|20908.65|9
1629542940000|2021-08-21 10:49:00|21033.73|20913.73|21038.06|20918.06|21038.06|20918.06|21032.71|20912.71|10
1629542950000|2021-08-21 10:49:10|21038.27|20918.27|21038.01|20918.01|21039.54|20919.54|21037.6|20917.6|10
1629542960000|2021-08-21 10:49:20|21037.98|20917.98|21044.41|20924.41|21044.41|20924.41|21037.34|20917.34|10
1629542970000|2021-08-21 10:49:30|21044.25|20924.25|21047.91|20927.91|21047.91|20927.91|21044.25|20924.25|10
1629542980000|2021-08-21 10:49:40|21048.52|20928.52|21053.27|20933.27|21053.39|20933.39|21047.15|20927.15|10
1629542990000|2021-08-21 10:49:50|21055.49|20935.49|21061.88|20941.88|21061.88|20941.88|21054.94|20934.94|10
1629543000000|2021-08-21 10:50:00|21062.36|20942.36|21062.97|20942.97|21062.97|20942.97|21060.18|20940.18|10
1629543010000|2021-08-21 10:50:10|21062.26|20942.26|21064.74|20944.74|21064.74|20944.74|21060.47|20940.47|10
1629543020000|2021-08-21 10:50:20|21064.91|20944.91|21071.11|20951.11|21071.11|20951.11|21063.81|20943.81|10
1629543030000|2021-08-21 10:50:30|21071.26|20951.26|21080.49|20960.49|21080.49|20960.49|21071.26|20951.26|10
1629543040000|2021-08-21 10:50:40|21081.08|20961.08|21084.97|20964.97|21084.97|20964.97|21080.62|20960.62|10
1629543050000|2021-08-21 10:50:50|21085.04|20965.04|21084|20964|21085.04|20965.04|21083.81|20963.81|10
1629543060000|2021-08-21 10:51:00|21084.03|20964.03|21082.92|20962.92|21084.55|20964.55|21081.96|20961.96|10
1629543070000|2021-08-21 10:51:10|21082.78|20962.78|21080.16|20960.16|21082.95|20962.95|21080.16|20960.16|10
1629543080000|2021-08-21 10:51:20|21078.45|20958.45|21069.44|20949.44|21078.45|20958.45|21069.44|20949.44|10
1629543090000|2021-08-21 10:51:30|21069.56|20949.56|21068.54|20948.54|21070.18|20950.18|21067.9|20947.9|10
1629543100000|2021-08-21 10:51:40|21068.17|20948.17|21069.58|20949.58|21069.58|20949.58|21067.9|20947.9|10
1629543110000|2021-08-21 10:51:50|21069.89|20949.89|21070.82|20950.82|21070.82|20950.82|21067.96|20947.96|10
1629543120000|2021-08-21 10:52:00|21071.42|20951.42|21074.96|20954.96|21074.96|20954.96|21068.73|20948.73|10
1629543130000|2021-08-21 10:52:10|21075.47|20955.47|21082.74|20962.74|21082.74|20962.74|21075.47|20955.47|10
1629543140000|2021-08-21 10:52:20|21082.31|20962.31|21082.46|20962.46|21082.46|20962.46|21080.73|20960.73|10
1629543150000|2021-08-21 10:52:30|21082.44|20962.44|21083.64|20963.64|21084.45|20964.45|21081.8|20961.8|9
1629543160000|2021-08-21 10:52:40|21082.91|20962.91|21087.43|20967.43|21088.17|20968.17|21082.91|20962.91|10
1629543170000|2021-08-21 10:52:50|21087.29|20967.29|21089.97|20969.97|21090.77|20970.77|21087.21|20967.21|10
1629543180000|2021-08-21 10:53:00|21089.8|20969.8|21093.14|20973.14|21093.44|20973.44|21089.8|20969.8|8
1629543190000|2021-08-21 10:53:10|21093.24|20973.24|21091.16|20971.16|21094.15|20974.15|21091.16|20971.16|10
1629543200000|2021-08-21 10:53:20|21091.19|20971.19|21097.91|20977.91|21097.91|20977.91|21091.19|20971.19|10
1629543210000|2021-08-21 10:53:30|21097.59|20977.59|21101.77|20981.77|21101.77|20981.77|21097.59|20977.59|10
1629543220000|2021-08-21 10:53:40|21102.63|20982.63|21108.13|20988.13|21108.13|20988.13|21102.63|20982.63|10
1629543230000|2021-08-21 10:53:50|21108.06|20988.06|21109.63|20989.63|21109.63|20989.63|21104.82|20984.82|10
1629543240000|2021-08-21 10:54:00|21109.44|20989.44|21111.4|20991.4|21111.63|20991.63|21109.44|20989.44|10
1629543250000|2021-08-21 10:54:10|21112.25|20992.25|21109.63|20989.63|21112.25|20992.25|21109.4|20989.4|10
1629543260000|2021-08-21 10:54:20|21110.04|20990.04|21110.73|20990.73|21110.94|20990.94|21109.57|20989.57|10
1629543270000|2021-08-21 10:54:30|21110.51|20990.51|21115.83|20995.83|21115.83|20995.83|21110.51|20990.51|10
1629543280000|2021-08-21 10:54:40|21116.12|20996.12|21118.24|20998.24|21118.24|20998.24|21115.27|20995.27|10
1629543290000|2021-08-21 10:54:50|21118.39|20998.39|21119.56|20999.56|21119.56|20999.56|21116.89|20996.89|10
1629543300000|2021-08-21 10:55:00|21117.66|20997.66|21120.31|21000.31|21121|21001|21117.66|20997.66|10
1629543310000|2021-08-21 10:55:10|21120.33|21000.33|21121.74|21001.74|21121.99|21001.99|21120.33|21000.33|10
1629543320000|2021-08-21 10:55:20|21120.64|21000.64|21122.38|21002.38|21122.7|21002.7|21120.64|21000.64|10
1629543330000|2021-08-21 10:55:30|21122.31|21002.31|21122.93|21002.93|21124.09|21004.09|21122.31|21002.31|10
1629543340000|2021-08-21 10:55:40|21123.09|21003.09|21124.05|21004.05|21124.51|21004.51|21123.08|21003.08|10
1629543350000|2021-08-21 10:55:50|21123.9|21003.9|21124.84|21004.84|21124.84|21004.84|21123.65|21003.65|9
1629543360000|2021-08-21 10:56:00|21125.58|21005.58|21127.05|21007.05|21127.05|21007.05|21125.37|21005.37|10
1629543370000|2021-08-21 10:56:10|21127.25|21007.25|21128.47|21008.47|21128.47|21008.47|21126.67|21006.67|10
1629543380000|2021-08-21 10:56:20|21128.16|21008.16|21121.5|21001.5|21128.16|21008.16|21121.5|21001.5|10
1629543390000|2021-08-21 10:56:30|21120.97|21000.97|21126.3|21006.3|21126.3|21006.3|21119.51|20999.51|10
1629543400000|2021-08-21 10:56:40|21127.95|21007.95|21131.17|21011.17|21131.38|21011.38|21127.95|21007.95|9
1629543410000|2021-08-21 10:56:50|21131.03|21011.03|21135.79|21015.79|21136.62|21016.62|21130.51|21010.51|10
1629543420000|2021-08-21 10:57:00|21136.67|21016.67|21132.93|21012.93|21136.83|21016.83|21132.93|21012.93|10
1629543430000|2021-08-21 10:57:10|21131.89|21011.89|21133.27|21013.27|21133.27|21013.27|21131.11|21011.11|9
1629543440000|2021-08-21 10:57:20|21132.08|21012.08|21127.79|21007.79|21132.36|21012.36|21127.79|21007.79|9
1629543450000|2021-08-21 10:57:30|21126.42|21006.42|21115.11|20995.11|21126.42|21006.42|21115.11|20995.11|10
1629543460000|2021-08-21 10:57:40|21114.67|20994.67|21107.87|20987.87|21114.67|20994.67|21107.87|20987.87|10
1629543470000|2021-08-21 10:57:50|21107.69|20987.69|21118.38|20998.38|21118.38|20998.38|21107.69|20987.69|10
1629543480000|2021-08-21 10:58:00|21118.32|20998.32|21119.43|20999.43|21120.68|21000.68|21118.32|20998.32|9
1629543490000|2021-08-21 10:58:10|21119.5|20999.5|21116.81|20996.81|21121.89|21001.89|21116.81|20996.81|10
1629543500000|2021-08-21 10:58:20|21115.91|20995.91|21109.51|20989.51|21115.91|20995.91|21109.51|20989.51|10
1629543510000|2021-08-21 10:58:30|21107.25|20987.25|21103.44|20983.44|21107.42|20987.42|21103.44|20983.44|10
1629543520000|2021-08-21 10:58:40|21104.23|20984.23|21103.83|20983.83|21105.59|20985.59|21103.24|20983.24|10
1629543530000|2021-08-21 10:58:50|21102.67|20982.67|21099.64|20979.64|21102.67|20982.67|21099.13|20979.13|10
1629543540000|2021-08-21 10:59:00|21099.74|20979.74|21099.91|20979.91|21100.92|20980.92|21098.79|20978.79|10
1629543550000|2021-08-21 10:59:10|21100.08|20980.08|21097.29|20977.29|21100.08|20980.08|21095.94|20975.94|10
1629543560000|2021-08-21 10:59:20|21097.06|20977.06|21100.85|20980.85|21100.85|20980.85|21097.06|20977.06|10
1629543570000|2021-08-21 10:59:30|21101.09|20981.09|21100.03|20980.03|21103.35|20983.35|21100.03|20980.03|10
1629543580000|2021-08-21 10:59:40|21098.54|20978.54|21100.73|20980.73|21100.73|20980.73|21097.8|20977.8|10
1629543590000|2021-08-21 10:59:50|21101.2|20981.2|21099.12|20979.12|21101.59|20981.59|21099.12|20979.12|10
1629543600000|2021-08-21 11:00:00|21099.54|20979.54|21102.76|20982.76|21102.76|20982.76|21099.54|20979.54|10
1629543610000|2021-08-21 11:00:10|21103.03|20983.03|21105.54|20985.54|21105.54|20985.54|21103.03|20983.03|10
1629543620000|2021-08-21 11:00:20|21104.66|20984.66|21106.8|20986.8|21106.8|20986.8|21104.66|20984.66|10
1629543630000|2021-08-21 11:00:30|21107.07|20987.07|21106.93|20986.93|21107.15|20987.15|21105.66|20985.66|10
1629543640000|2021-08-21 11:00:40|21107.08|20987.08|21107.74|20987.74|21108.45|20988.45|21106.87|20986.87|9
1629543650000|2021-08-21 11:00:50|21107.87|20987.87|21110.93|20990.93|21110.93|20990.93|21107.49|20987.49|10
1629543660000|2021-08-21 11:01:00|21112.15|20992.15|21118.55|20998.55|21118.55|20998.55|21111.51|20991.51|10
1629543670000|2021-08-21 11:01:10|21119.03|20999.03|21122.68|21002.68|21122.97|21002.97|21119.03|20999.03|9
1629543680000|2021-08-21 11:01:20|21122.24|21002.24|21126.72|21006.72|21126.72|21006.72|21122.24|21002.24|10
1629543690000|2021-08-21 11:01:30|21127.16|21007.16|21126.19|21006.19|21129.07|21009.07|21126.19|21006.19|10
1629543700000|2021-08-21 11:01:40|21126.49|21006.49|21125.13|21005.13|21126.49|21006.49|21124.82|21004.82|9
1629543710000|2021-08-21 11:01:50|21125.18|21005.18|21123.67|21003.67|21125.18|21005.18|21123.67|21003.67|10
1629543720000|2021-08-21 11:02:00|21122.72|21002.72|21123.15|21003.15|21123.82|21003.82|21121.84|21001.84|10
1629543730000|2021-08-21 11:02:10|21124.2|21004.2|21124.43|21004.43|21128.59|21008.59|21124.16|21004.16|10
1629543740000|2021-08-21 11:02:20|21123|21003|21112.81|20992.81|21123|21003|21112.81|20992.81|10
1629543750000|2021-08-21 11:02:30|21111.75|20991.75|21100.58|20980.58|21111.75|20991.75|21100.58|20980.58|10
1629543760000|2021-08-21 11:02:40|21098.02|20978.02|21081.12|20961.12|21098.02|20978.02|21081.12|20961.12|9
1629543770000|2021-08-21 11:02:50|21080.23|20960.23|21075.52|20955.52|21081.08|20961.08|21075.52|20955.52|10
1629543780000|2021-08-21 11:03:00|21074.78|20954.78|21076.27|20956.27|21076.27|20956.27|21073.25|20953.25|10
1629543790000|2021-08-21 11:03:10|21075.99|20955.99|21072.06|20952.06|21077.91|20957.91|21072.06|20952.06|10
1629543800000|2021-08-21 11:03:20|21072.34|20952.34|21075.02|20955.02|21075.02|20955.02|21071.97|20951.97|10
1629543810000|2021-08-21 11:03:30|21074.7|20954.7|21073.41|20953.41|21074.7|20954.7|21073.06|20953.06|10
1629543820000|2021-08-21 11:03:40|21073.36|20953.36|21068.37|20948.37|21073.36|20953.36|21068.1|20948.1|10
1629543830000|2021-08-21 11:03:50|21068.09|20948.09|21063.71|20943.71|21068.09|20948.09|21063.71|20943.71|10
1629543840000|2021-08-21 11:04:00|21064.19|20944.19|21060.18|20940.18|21064.19|20944.19|21060.18|20940.18|10
1629543850000|2021-08-21 11:04:10|21060.05|20940.05|21055.72|20935.72|21060.06|20940.06|21055.72|20935.72|10
1629543860000|2021-08-21 11:04:20|21054.62|20934.62|21048.38|20928.38|21055.43|20935.43|21048.38|20928.38|10
1629543870000|2021-08-21 11:04:30|21046.6|20926.6|21030.61|20910.61|21046.6|20926.6|21030.61|20910.61|10
1629543880000|2021-08-21 11:04:40|21027.9|20907.9|21007.87|20887.87|21027.9|20907.9|21007.87|20887.87|10
1629543890000|2021-08-21 11:04:50|21007.47|20887.47|21003.24|20883.24|21007.47|20887.47|21001.83|20881.83|10
1629543900000|2021-08-21 11:05:00|21003.44|20883.44|20961.44|20841.44|21003.44|20883.44|20961.44|20841.44|10
1629543910000|2021-08-21 11:05:10|20958.5|20838.5|20927.24|20807.24|20958.5|20838.5|20927.24|20807.24|10
1629543920000|2021-08-21 11:05:20|20921.73|20801.73|20916.07|20796.07|20921.73|20801.73|20910.81|20790.81|10
1629543930000|2021-08-21 11:05:30|20916.72|20796.72|20920.33|20800.33|20920.84|20800.84|20916.14|20796.14|9
1629543940000|2021-08-21 11:05:40|20918.85|20798.85|20914.13|20794.13|20918.85|20798.85|20913.41|20793.41|9
1629543950000|2021-08-21 11:05:50|20913.82|20793.82|20882.51|20762.51|20913.82|20793.82|20882.51|20762.51|10
1629543960000|2021-08-21 11:06:00|20879.16|20759.16|20866.77|20746.77|20879.16|20759.16|20864.6|20744.6|10
1629543970000|2021-08-21 11:06:10|20868.62|20748.62|20872.24|20752.24|20872.74|20752.74|20867.56|20747.56|10
1629543980000|2021-08-21 11:06:20|20872.46|20752.46|20870.21|20750.21|20875.94|20755.94|20870.21|20750.21|10
1629543990000|2021-08-21 11:06:30|20869.31|20749.31|20818.67|20698.67|20870.44|20750.44|20818.67|20698.67|10
1629544000000|2021-08-21 11:06:40|20809.07|20689.07|20789.12|20669.12|20809.07|20689.07|20789.12|20669.12|10
1629544010000|2021-08-21 11:06:50|20783.65|20663.65|20751.17|20631.17|20783.65|20663.65|20751.17|20631.17|10
1629544020000|2021-08-21 11:07:00|20745.41|20625.41|20722.74|20602.74|20746.14|20626.14|20719.91|20599.91|10
1629544030000|2021-08-21 11:07:10|20719.78|20599.78|20729.49|20609.49|20729.49|20609.49|20715.66|20595.66|10
1629544040000|2021-08-21 11:07:20|20730.53|20610.53|20732.02|20612.02|20736.02|20616.02|20730.46|20610.46|10
1629544050000|2021-08-21 11:07:30|20729.11|20609.11|20732.37|20612.37|20732.37|20612.37|20727.45|20607.45|10
1629544060000|2021-08-21 11:07:40|20732.77|20612.77|20737.73|20617.73|20737.73|20617.73|20728.28|20608.28|10
1629544070000|2021-08-21 11:07:50|20738.01|20618.01|20744.85|20624.85|20744.85|20624.85|20738.01|20618.01|10
1629544080000|2021-08-21 11:08:00|20748.92|20628.92|20764.47|20644.47|20764.47|20644.47|20748.92|20628.92|10
1629544090000|2021-08-21 11:08:10|20766.8|20646.8|20781.77|20661.77|20782.04|20662.04|20766.8|20646.8|10
1629544100000|2021-08-21 11:08:20|20783.34|20663.34|20788.25|20668.25|20788.31|20668.31|20783.34|20663.34|10
1629544110000|2021-08-21 11:08:30|20789.39|20669.39|20799|20679|20799.29|20679.29|20788.59|20668.59|10
1629544120000|2021-08-21 11:08:40|20799.59|20679.59|20805.64|20685.64|20808.07|20688.07|20799.59|20679.59|10
1629544130000|2021-08-21 11:08:50|20803.88|20683.88|20799.25|20679.25|20803.88|20683.88|20797.95|20677.95|10
1629544140000|2021-08-21 11:09:00|20798.17|20678.17|20783.68|20663.68|20798.17|20678.17|20783.68|20663.68|10
1629544150000|2021-08-21 11:09:10|20781.92|20661.92|20771.38|20651.38|20781.92|20661.92|20771.38|20651.38|10
1629544160000|2021-08-21 11:09:20|20771.97|20651.97|20761.46|20641.46|20772.13|20652.13|20761.46|20641.46|10
1629544170000|2021-08-21 11:09:30|20758.05|20638.05|20750.21|20630.21|20758.05|20638.05|20750.21|20630.21|9
1629544180000|2021-08-21 11:09:40|20750.25|20630.25|20753.77|20633.77|20753.86|20633.86|20749.44|20629.44|10
1629544190000|2021-08-21 11:09:50|20755.15|20635.15|20751.37|20631.37|20756.43|20636.43|20751.37|20631.37|10
1629544200000|2021-08-21 11:10:00|20750.88|20630.88|20745.22|20625.22|20752.33|20632.33|20745.22|20625.22|10
1629544210000|2021-08-21 11:10:10|20741.61|20621.61|20722.4|20602.4|20741.61|20621.61|20722.4|20602.4|10
1629544220000|2021-08-21 11:10:20|20717.46|20597.46|20701.15|20581.15|20717.46|20597.46|20701.15|20581.15|10
1629544230000|2021-08-21 11:10:30|20699.7|20579.7|20685.36|20565.36|20699.7|20579.7|20685.36|20565.36|10
1629544240000|2021-08-21 11:10:40|20683.6|20563.6|20661.72|20541.72|20683.6|20563.6|20661.72|20541.72|10
1629544250000|2021-08-21 11:10:50|20660.64|20540.64|20638.36|20518.36|20660.64|20540.64|20638.36|20518.36|10
1629544260000|2021-08-21 11:11:00|20640.09|20520.09|20648.49|20528.49|20648.49|20528.49|20638.86|20518.86|10
1629544270000|2021-08-21 11:11:10|20649.78|20529.78|20655.52|20535.52|20656.78|20536.78|20649.26|20529.26|10
1629544280000|2021-08-21 11:11:20|20658.57|20538.57|20667.7|20547.7|20667.7|20547.7|20658.57|20538.57|10
1629544290000|2021-08-21 11:11:30|20667.35|20547.35|20674.21|20554.21|20674.21|20554.21|20667.32|20547.32|10
1629544300000|2021-08-21 11:11:40|20674.28|20554.28|20675.02|20555.02|20675.03|20555.03|20673.09|20553.09|10
1629544310000|2021-08-21 11:11:50|20674.34|20554.34|20676.99|20556.99|20677.34|20557.34|20673.48|20553.48|10
1629544320000|2021-08-21 11:12:00|20677.17|20557.17|20679.67|20559.67|20681.04|20561.04|20677.17|20557.17|10
1629544330000|2021-08-21 11:12:10|20679.99|20559.99|20682.21|20562.21|20683.08|20563.08|20679.99|20559.99|10
1629544340000|2021-08-21 11:12:20|20682.49|20562.49|20678.45|20558.45|20682.66|20562.66|20678.45|20558.45|10
1629544350000|2021-08-21 11:12:30|20677.56|20557.56|20670.72|20550.72|20677.63|20557.63|20670.72|20550.72|10
1629544360000|2021-08-21 11:12:40|20669.68|20549.68|20658.81|20538.81|20669.68|20549.68|20658.81|20538.81|10
1629544370000|2021-08-21 11:12:50|20658.55|20538.55|20633.9|20513.9|20658.55|20538.55|20633.9|20513.9|10
1629544380000|2021-08-21 11:13:00|20631.37|20511.37|20619.01|20499.01|20631.37|20511.37|20619.01|20499.01|10
1629544390000|2021-08-21 11:13:10|20617.42|20497.42|20598.42|20478.42|20618.15|20498.15|20598.42|20478.42|10
1629544400000|2021-08-21 11:13:20|20597.11|20477.11|20597.67|20477.67|20597.67|20477.67|20595.51|20475.51|10
1629544410000|2021-08-21 11:13:30|20596.02|20476.02|20610.38|20490.38|20610.38|20490.38|20596.02|20476.02|10
1629544420000|2021-08-21 11:13:40|20610.37|20490.37|20616.89|20496.89|20616.89|20496.89|20610.08|20490.08|10
1629544430000|2021-08-21 11:13:50|20617.7|20497.7|20627.52|20507.52|20627.52|20507.52|20617.01|20497.01|10
1629544440000|2021-08-21 11:14:00|20627.9|20507.9|20636.29|20516.29|20636.58|20516.58|20627.9|20507.9|10
1629544450000|2021-08-21 11:14:10|20636.8|20516.8|20643.87|20523.87|20643.87|20523.87|20636.8|20516.8|10
1629544460000|2021-08-21 11:14:20|20644.45|20524.45|20648.92|20528.92|20648.92|20528.92|20642.9|20522.9|10
1629544470000|2021-08-21 11:14:30|20647.73|20527.73|20657.59|20537.59|20657.59|20537.59|20647.73|20527.73|10
1629544480000|2021-08-21 11:14:40|20658.02|20538.02|20674.58|20554.58|20674.58|20554.58|20657.8|20537.8|10
1629544490000|2021-08-21 11:14:50|20675.92|20555.92|20677.45|20557.45|20677.46|20557.46|20673.85|20553.85|10
1629544500000|2021-08-21 11:15:00|20678.75|20558.75|20689.32|20569.32|20689.32|20569.32|20678.75|20558.75|10
1629544510000|2021-08-21 11:15:10|20690.08|20570.08|20692.85|20572.85|20692.85|20572.85|20687.88|20567.88|10
1629544520000|2021-08-21 11:15:20|20695.77|20575.77|20691.36|20571.36|20698.44|20578.44|20691.36|20571.36|10
1629544530000|2021-08-21 11:15:30|20689.16|20569.16|20710.92|20590.92|20710.92|20590.92|20688.38|20568.38|10
1629544540000|2021-08-21 11:15:40|20712.5|20592.5|20717.7|20597.7|20717.7|20597.7|20712.5|20592.5|10
1629544550000|2021-08-21 11:15:50|20718.09|20598.09|20727.61|20607.61|20727.61|20607.61|20718.09|20598.09|10
1629544560000|2021-08-21 11:16:00|20730.84|20610.84|20737.41|20617.41|20737.88|20617.88|20730.84|20610.84|10
1629544570000|2021-08-21 11:16:10|20741.06|20621.06|20745.5|20625.5|20746.87|20626.87|20741.06|20621.06|10
1629544580000|2021-08-21 11:16:20|20744.21|20624.21|20735.34|20615.34|20744.21|20624.21|20735.34|20615.34|10
1629544590000|2021-08-21 11:16:30|20731.99|20611.99|20724.05|20604.05|20731.99|20611.99|20724.05|20604.05|10
1629544600000|2021-08-21 11:16:40|20723.88|20603.88|20727.48|20607.48|20727.48|20607.48|20723.88|20603.88|10
1629544610000|2021-08-21 11:16:50|20729.93|20609.93|20738.43|20618.43|20738.43|20618.43|20729.93|20609.93|10
1629544620000|2021-08-21 11:17:00|20740.38|20620.38|20745.34|20625.34|20745.34|20625.34|20740.38|20620.38|10
1629544630000|2021-08-21 11:17:10|20746.06|20626.06|20752.07|20632.07|20752.07|20632.07|20745.6|20625.6|10
1629544640000|2021-08-21 11:17:20|20753.7|20633.7|20756.77|20636.77|20756.77|20636.77|20753.7|20633.7|10
1629544650000|2021-08-21 11:17:30|20757.8|20637.8|20760.42|20640.42|20760.51|20640.51|20757.8|20637.8|10
1629544660000|2021-08-21 11:17:40|20760.39|20640.39|20764.67|20644.67|20766.69|20646.69|20760.39|20640.39|10
1629544670000|2021-08-21 11:17:50|20765.41|20645.41|20769.19|20649.19|20769.64|20649.64|20765.26|20645.26|10
1629544680000|2021-08-21 11:18:00|20774.61|20654.61|20772.68|20652.68|20775.41|20655.41|20772.68|20652.68|10
1629544690000|2021-08-21 11:18:10|20772.21|20652.21|20770.97|20650.97|20774.42|20654.42|20770.97|20650.97|10
1629544700000|2021-08-21 11:18:20|20769.13|20649.13|20769.64|20649.64|20770.53|20650.53|20768.05|20648.05|10
1629544710000|2021-08-21 11:18:30|20769.99|20649.99|20771.08|20651.08|20771.47|20651.47|20769.99|20649.99|9
1629544720000|2021-08-21 11:18:40|20770.93|20650.93|20771.43|20651.43|20771.77|20651.77|20768.64|20648.64|10
1629544730000|2021-08-21 11:18:50|20771.3|20651.3|20771.18|20651.18|20771.43|20651.43|20770.69|20650.69|10
1629544740000|2021-08-21 11:19:00|20771.06|20651.06|20774.9|20654.9|20776.12|20656.12|20770.57|20650.57|10
1629544750000|2021-08-21 11:19:10|20775.09|20655.09|20773.18|20653.18|20777.07|20657.07|20772.71|20652.71|9
1629544760000|2021-08-21 11:19:20|20771.83|20651.83|20764.99|20644.99|20771.83|20651.83|20764.99|20644.99|9
1629544770000|2021-08-21 11:19:30|20765.74|20645.74|20761.53|20641.53|20765.74|20645.74|20760.55|20640.55|10
1629544780000|2021-08-21 11:19:40|20761.04|20641.04|20764.08|20644.08|20764.43|20644.43|20761.04|20641.04|10
1629544790000|2021-08-21 11:19:50|20763.93|20643.93|20760.71|20640.71|20763.93|20643.93|20760.46|20640.46|10
1629544800000|2021-08-21 11:20:00|20759.07|20639.07|20756.71|20636.71|20759.07|20639.07|20756.71|20636.71|10
1629544810000|2021-08-21 11:20:10|20756.65|20636.65|20749.56|20629.56|20756.65|20636.65|20748.46|20628.46|10
1629544820000|2021-08-21 11:20:20|20748.77|20628.77|20737.15|20617.15|20748.77|20628.77|20737.15|20617.15|10
1629544830000|2021-08-21 11:20:30|20734.9|20614.9|20723.49|20603.49|20734.95|20614.95|20723.49|20603.49|10
1629544840000|2021-08-21 11:20:40|20721.04|20601.04|20710.6|20590.6|20721.79|20601.79|20710.6|20590.6|10
1629544850000|2021-08-21 11:20:50|20706.19|20586.19|20700.45|20580.45|20706.19|20586.19|20700.04|20580.04|10
1629544860000|2021-08-21 11:21:00|20700.35|20580.35|20698.52|20578.52|20700.35|20580.35|20694.65|20574.65|10
1629544870000|2021-08-21 11:21:10|20699.84|20579.84|20702.02|20582.02|20702.36|20582.36|20699.79|20579.79|10
1629544880000|2021-08-21 11:21:20|20703.85|20583.85|20703.32|20583.32|20704.78|20584.78|20699.26|20579.26|10
1629544890000|2021-08-21 11:21:30|20703.64|20583.64|20708.23|20588.23|20708.23|20588.23|20703.64|20583.64|10
1629544900000|2021-08-21 11:21:40|20708.11|20588.11|20705.75|20585.75|20708.11|20588.11|20705.75|20585.75|10
1629544910000|2021-08-21 11:21:50|20705.72|20585.72|20704.39|20584.39|20705.72|20585.72|20704.13|20584.13|10
1629544920000|2021-08-21 11:22:00|20704.34|20584.34|20706.34|20586.34|20706.34|20586.34|20704.32|20584.32|10
1629544930000|2021-08-21 11:22:10|20706.29|20586.29|20705.56|20585.56|20707.59|20587.59|20705.4|20585.4|10
1629544940000|2021-08-21 11:22:20|20704.17|20584.17|20704.05|20584.05|20706.27|20586.27|20704.04|20584.04|10
1629544950000|2021-08-21 11:22:30|20704.59|20584.59|20700.29|20580.29|20704.59|20584.59|20700.29|20580.29|9
1629544960000|2021-08-21 11:22:40|20700.13|20580.13|20694.31|20574.31|20700.13|20580.13|20694.25|20574.25|10
1629544970000|2021-08-21 11:22:50|20693.72|20573.72|20687.81|20567.81|20693.72|20573.72|20686.26|20566.26|10
1629544980000|2021-08-21 11:23:00|20686.7|20566.7|20682.79|20562.79|20687.02|20567.02|20682.51|20562.51|10
1629544990000|2021-08-21 11:23:10|20682.75|20562.75|20673.17|20553.17|20682.99|20562.99|20673.17|20553.17|10
1629545000000|2021-08-21 11:23:20|20672.94|20552.94|20663.3|20543.3|20672.94|20552.94|20663.3|20543.3|10
1629545010000|2021-08-21 11:23:30|20662.62|20542.62|20659.77|20539.77|20663.58|20543.58|20659.77|20539.77|9
1629545020000|2021-08-21 11:23:40|20659.04|20539.04|20653.77|20533.77|20659.17|20539.17|20653.02|20533.02|10
1629545030000|2021-08-21 11:23:50|20651.28|20531.28|20653.24|20533.24|20653.24|20533.24|20651.17|20531.17|10
1629545040000|2021-08-21 11:24:00|20653.62|20533.62|20640.08|20520.08|20653.62|20533.62|20639.9|20519.9|10
1629545050000|2021-08-21 11:24:10|20640.37|20520.37|20629.15|20509.15|20640.37|20520.37|20629.15|20509.15|10
1629545060000|2021-08-21 11:24:20|20629.63|20509.63|20628.53|20508.53|20630.97|20510.97|20627.15|20507.15|10
1629545070000|2021-08-21 11:24:30|20628.8|20508.8|20637.88|20517.88|20637.88|20517.88|20628.8|20508.8|9
1629545080000|2021-08-21 11:24:40|20637.37|20517.37|20634.93|20514.93|20638.46|20518.46|20633.82|20513.82|10
1629545090000|2021-08-21 11:24:50|20633.76|20513.76|20627.32|20507.32|20633.76|20513.76|20627.32|20507.32|10
1629545100000|2021-08-21 11:25:00|20627.71|20507.71|20625.63|20505.63|20628.12|20508.12|20625.53|20505.53|9
1629545110000|2021-08-21 11:25:10|20625.29|20505.29|20626.65|20506.65|20626.65|20506.65|20625.29|20505.29|10
1629545120000|2021-08-21 11:25:20|20626.59|20506.59|20627.37|20507.37|20628.07|20508.07|20625.32|20505.32|10
1629545130000|2021-08-21 11:25:30|20626.46|20506.46|20633.4|20513.4|20633.4|20513.4|20626.46|20506.46|10
1629545140000|2021-08-21 11:25:40|20633.95|20513.95|20641.37|20521.37|20642.52|20522.52|20633.95|20513.95|9
1629545150000|2021-08-21 11:25:50|20642.54|20522.54|20644.06|20524.06|20647.89|20527.89|20642.54|20522.54|10
1629545160000|2021-08-21 11:26:00|20644.47|20524.47|20642.36|20522.36|20644.54|20524.54|20642.09|20522.09|10
1629545170000|2021-08-21 11:26:10|20643.64|20523.64|20648.85|20528.85|20648.85|20528.85|20643.64|20523.64|10
1629545180000|2021-08-21 11:26:20|20648.76|20528.76|20651.52|20531.52|20651.52|20531.52|20647.84|20527.84|10
1629545190000|2021-08-21 11:26:30|20651.92|20531.92|20656.39|20536.39|20656.39|20536.39|20651.92|20531.92|10
1629545200000|2021-08-21 11:26:40|20659.51|20539.51|20666.56|20546.56|20666.56|20546.56|20659.51|20539.51|10
1629545210000|2021-08-21 11:26:50|20667.28|20547.28|20679.48|20559.48|20679.48|20559.48|20667.28|20547.28|9
1629545220000|2021-08-21 11:27:00|20678.29|20558.29|20682.6|20562.6|20682.6|20562.6|20677.87|20557.87|10
1629545230000|2021-08-21 11:27:10|20684.15|20564.15|20684.9|20564.9|20685.97|20565.97|20684.15|20564.15|10
1629545240000|2021-08-21 11:27:20|20684.75|20564.75|20681.3|20561.3|20685|20565|20681.3|20561.3|10
1629545250000|2021-08-21 11:27:30|20681.57|20561.57|20680.73|20560.73|20681.58|20561.58|20680.49|20560.49|10
1629545260000|2021-08-21 11:27:40|20680.97|20560.97|20684.29|20564.29|20684.56|20564.56|20680.97|20560.97|10
1629545270000|2021-08-21 11:27:50|20684.3|20564.3|20687.67|20567.67|20687.67|20567.67|20684.3|20564.3|10
1629545280000|2021-08-21 11:28:00|20686.42|20566.42|20687.86|20567.86|20687.86|20567.86|20685.65|20565.65|10
1629545290000|2021-08-21 11:28:10|20689.4|20569.4|20687.86|20567.86|20689.4|20569.4|20686.46|20566.46|10
1629545300000|2021-08-21 11:28:20|20687.98|20567.98|20688.61|20568.61|20688.61|20568.61|20686.76|20566.76|9
1629545310000|2021-08-21 11:28:30|20687.98|20567.98|20688.42|20568.42|20688.42|20568.42|20686.89|20566.89|10
1629545320000|2021-08-21 11:28:40|20688.41|20568.41|20674.95|20554.95|20688.41|20568.41|20674.95|20554.95|10
1629545330000|2021-08-21 11:28:50|20674.48|20554.48|20667.67|20547.67|20675.27|20555.27|20667.43|20547.43|10
1629545340000|2021-08-21 11:29:00|20665.32|20545.32|20662.23|20542.23|20665.32|20545.32|20662.23|20542.23|10
1629545350000|2021-08-21 11:29:10|20662.64|20542.64|20659.88|20539.88|20663.05|20543.05|20659.88|20539.88|10
1629545360000|2021-08-21 11:29:20|20661.21|20541.21|20653.04|20533.04|20661.21|20541.21|20653.04|20533.04|10
1629545370000|2021-08-21 11:29:30|20651.77|20531.77|20644.95|20524.95|20651.77|20531.77|20644.95|20524.95|10
1629545380000|2021-08-21 11:29:40|20644.67|20524.67|20643.28|20523.28|20646.6|20526.6|20641.62|20521.62|10
1629545390000|2021-08-21 11:29:50|20643.51|20523.51|20642.26|20522.26|20643.51|20523.51|20642.04|20522.04|10
1629545400000|2021-08-21 11:30:00|20643.16|20523.16|20641.89|20521.89|20643.58|20523.58|20640.8|20520.8|10
1629545410000|2021-08-21 11:30:10|20640.9|20520.9|20645|20525|20645.55|20525.55|20639.87|20519.87|10
1629545420000|2021-08-21 11:30:20|20645.73|20525.73|20648.85|20528.85|20648.97|20528.97|20644.92|20524.92|10
1629545430000|2021-08-21 11:30:30|20648.61|20528.61|20658.26|20538.26|20658.45|20538.45|20648.61|20528.61|10
1629545440000|2021-08-21 11:30:40|20658.23|20538.23|20660.84|20540.84|20661.46|20541.46|20658.23|20538.23|10
1629545450000|2021-08-21 11:30:50|20661.83|20541.83|20671.97|20551.97|20671.97|20551.97|20661.83|20541.83|10
1629545460000|2021-08-21 11:31:00|20673.17|20553.17|20679.56|20559.56|20681.54|20561.54|20673.17|20553.17|10
1629545470000|2021-08-21 11:31:10|20678.16|20558.16|20678.22|20558.22|20678.22|20558.22|20677.09|20557.09|10
1629545480000|2021-08-21 11:31:20|20679.7|20559.7|20690.19|20570.19|20690.19|20570.19|20679.7|20559.7|10
1629545490000|2021-08-21 11:31:30|20690.07|20570.07|20685.7|20565.7|20690.07|20570.07|20685.67|20565.67|10
1629545500000|2021-08-21 11:31:40|20685.86|20565.86|20678.59|20558.59|20685.86|20565.86|20678.59|20558.59|10
1629545510000|2021-08-21 11:31:50|20677.33|20557.33|20675.18|20555.18|20677.34|20557.34|20673.99|20553.99|10
1629545520000|2021-08-21 11:32:00|20674.76|20554.76|20669.21|20549.21|20674.76|20554.76|20669.21|20549.21|10
1629545530000|2021-08-21 11:32:10|20669.03|20549.03|20672.76|20552.76|20672.76|20552.76|20668.74|20548.74|10
1629545540000|2021-08-21 11:32:20|20672.46|20552.46|20676.15|20556.15|20676.15|20556.15|20672.46|20552.46|9
1629545550000|2021-08-21 11:32:30|20676.72|20556.72|20683.93|20563.93|20683.93|20563.93|20676.64|20556.64|10
1629545560000|2021-08-21 11:32:40|20684.65|20564.65|20690.65|20570.65|20690.65|20570.65|20684.65|20564.65|10
1629545570000|2021-08-21 11:32:50|20691.09|20571.09|20694.23|20574.23|20694.92|20574.92|20691.09|20571.09|10
1629545580000|2021-08-21 11:33:00|20692.39|20572.39|20681.61|20561.61|20692.53|20572.53|20681.61|20561.61|10
1629545590000|2021-08-21 11:33:10|20681.55|20561.55|20681.55|20561.55|20682.64|20562.64|20681.27|20561.27|10
1629545600000|2021-08-21 11:33:20|20681.94|20561.94|20682.8|20562.8|20682.88|20562.88|20681.94|20561.94|10
1629545610000|2021-08-21 11:33:30|20682.52|20562.52|20684.87|20564.87|20684.92|20564.92|20681.61|20561.61|9
1629545620000|2021-08-21 11:33:40|20685.12|20565.12|20691.47|20571.47|20691.47|20571.47|20685.12|20565.12|10
1629545630000|2021-08-21 11:33:50|20691.81|20571.81|20696.41|20576.41|20696.44|20576.44|20691.81|20571.81|10
1629545640000|2021-08-21 11:34:00|20697.75|20577.75|20700.2|20580.2|20700.2|20580.2|20697.75|20577.75|10
1629545650000|2021-08-21 11:34:10|20700.05|20580.05|20699.5|20579.5|20700.52|20580.52|20699.48|20579.48|10
1629545660000|2021-08-21 11:34:20|20699.06|20579.06|20698.75|20578.75|20699.06|20579.06|20696.64|20576.64|10
1629545670000|2021-08-21 11:34:30|20701.33|20581.33|20702.32|20582.32|20702.84|20582.84|20701.33|20581.33|10
1629545680000|2021-08-21 11:34:40|20702.44|20582.44|20702.43|20582.43|20703.5|20583.5|20701.86|20581.86|10
1629545690000|2021-08-21 11:34:50|20702.39|20582.39|20703.1|20583.1|20703.28|20583.28|20701.11|20581.11|10
1629545700000|2021-08-21 11:35:00|20703.58|20583.58|20704.06|20584.06|20704.57|20584.57|20703.58|20583.58|10
1629545710000|2021-08-21 11:35:10|20705.06|20585.06|20706.85|20586.85|20706.85|20586.85|20704.33|20584.33|8
1629545720000|2021-08-21 11:35:20|20706.73|20586.73|20705.96|20585.96|20706.73|20586.73|20705.12|20585.12|10
1629545730000|2021-08-21 11:35:30|20706.15|20586.15|20710.09|20590.09|20710.09|20590.09|20706.15|20586.15|10
1629545740000|2021-08-21 11:35:40|20711.28|20591.28|20719.04|20599.04|20719.04|20599.04|20711.28|20591.28|10
1629545750000|2021-08-21 11:35:50|20718.2|20598.2|20723.59|20603.59|20723.59|20603.59|20718.2|20598.2|10
1629545760000|2021-08-21 11:36:00|20724.78|20604.78|20732.6|20612.6|20732.6|20612.6|20724.78|20604.78|10
1629545770000|2021-08-21 11:36:10|20732.26|20612.26|20731.21|20611.21|20732.26|20612.26|20730.92|20610.92|10
1629545780000|2021-08-21 11:36:20|20731.18|20611.18|20736.11|20616.11|20736.11|20616.11|20730.8|20610.8|10
1629545790000|2021-08-21 11:36:30|20735.69|20615.69|20738.13|20618.13|20738.13|20618.13|20735.69|20615.69|10
1629545800000|2021-08-21 11:36:40|20738.61|20618.61|20740.42|20620.42|20740.65|20620.65|20738.61|20618.61|9
1629545810000|2021-08-21 11:36:50|20741.16|20621.16|20740.35|20620.35|20741.6|20621.6|20739.83|20619.83|9
1629545820000|2021-08-21 11:37:00|20740.32|20620.32|20742.15|20622.15|20742.21|20622.21|20740.06|20620.06|10
1629545830000|2021-08-21 11:37:10|20747.17|20627.17|20746.97|20626.97|20748.19|20628.19|20746.5|20626.5|10
1629545840000|2021-08-21 11:37:20|20746.53|20626.53|20745.41|20625.41|20749.63|20629.63|20744.23|20624.23|10
1629545850000|2021-08-21 11:37:30|20747.52|20627.52|20758.7|20638.7|20758.7|20638.7|20747.52|20627.52|10
1629545860000|2021-08-21 11:37:40|20758.57|20638.57|20757.63|20637.63|20758.57|20638.57|20756.41|20636.41|10
1629545870000|2021-08-21 11:37:50|20755.7|20635.7|20752.43|20632.43|20755.7|20635.7|20752.43|20632.43|10
1629545880000|2021-08-21 11:38:00|20751.54|20631.54|20748.46|20628.46|20751.82|20631.82|20747.9|20627.9|10
1629545890000|2021-08-21 11:38:10|20747.35|20627.35|20748.48|20628.48|20748.48|20628.48|20746.13|20626.13|10
1629545900000|2021-08-21 11:38:20|20748.19|20628.19|20747.96|20627.96|20749.18|20629.18|20746.95|20626.95|10
1629545910000|2021-08-21 11:38:30|20747.56|20627.56|20744.57|20624.57|20747.56|20627.56|20743.59|20623.59|10
1629545920000|2021-08-21 11:38:40|20744.31|20624.31|20745.03|20625.03|20745.75|20625.75|20743.12|20623.12|10
1629545930000|2021-08-21 11:38:50|20744.88|20624.88|20745.21|20625.21|20746.02|20626.02|20744.78|20624.78|10
1629545940000|2021-08-21 11:39:00|20746|20626|20744.77|20624.77|20746.74|20626.74|20744.14|20624.14|10
1629545950000|2021-08-21 11:39:10|20744.64|20624.64|20743.1|20623.1|20744.83|20624.83|20743.1|20623.1|10
1629545960000|2021-08-21 11:39:20|20741.95|20621.95|20727.79|20607.79|20741.95|20621.95|20727.79|20607.79|10
1629545970000|2021-08-21 11:39:30|20726.12|20606.12|20718.97|20598.97|20726.12|20606.12|20718.97|20598.97|10
1629545980000|2021-08-21 11:39:40|20719.46|20599.46|20717.31|20597.31|20719.46|20599.46|20717.31|20597.31|9
1629545990000|2021-08-21 11:39:50|20717.27|20597.27|20721.4|20601.4|20722.83|20602.83|20717.27|20597.27|10
1629546000000|2021-08-21 11:40:00|20721.02|20601.02|20717.49|20597.49|20721.02|20601.02|20717.06|20597.06|10
1629546010000|2021-08-21 11:40:10|20718.12|20598.12|20719.59|20599.59|20719.59|20599.59|20717.44|20597.44|10
1629546020000|2021-08-21 11:40:20|20718.34|20598.34|20720.92|20600.92|20721.15|20601.15|20718.34|20598.34|10
1629546030000|2021-08-21 11:40:30|20720.78|20600.78|20726.65|20606.65|20726.65|20606.65|20719.03|20599.03|10
1629546040000|2021-08-21 11:40:40|20727.26|20607.26|20732.84|20612.84|20732.89|20612.89|20727.26|20607.26|10
1629546050000|2021-08-21 11:40:50|20734.08|20614.08|20732.71|20612.71|20735.01|20615.01|20732.71|20612.71|10
1629546060000|2021-08-21 11:41:00|20733.63|20613.63|20734.9|20614.9|20735.37|20615.37|20733.27|20613.27|10
1629546070000|2021-08-21 11:41:10|20734.99|20614.99|20736.4|20616.4|20736.76|20616.76|20734.99|20614.99|10
1629546080000|2021-08-21 11:41:20|20736|20616|20733.06|20613.06|20736.96|20616.96|20733.02|20613.02|9
1629546090000|2021-08-21 11:41:30|20732.89|20612.89|20728.91|20608.91|20732.89|20612.89|20726.79|20606.79|10
1629546100000|2021-08-21 11:41:40|20728.88|20608.88|20728.91|20608.91|20729.69|20609.69|20728.44|20608.44|9
1629546110000|2021-08-21 11:41:50|20729.31|20609.31|20733.08|20613.08|20733.32|20613.32|20729.31|20609.31|10
1629546120000|2021-08-21 11:42:00|20733.25|20613.25|20737.64|20617.64|20737.84|20617.84|20733.25|20613.25|10
1629546130000|2021-08-21 11:42:10|20737.07|20617.07|20735.02|20615.02|20737.14|20617.14|20734.82|20614.82|10
1629546140000|2021-08-21 11:42:20|20736.19|20616.19|20736.11|20616.11|20737.31|20617.31|20736.02|20616.02|10
1629546150000|2021-08-21 11:42:30|20735.95|20615.95|20735.63|20615.63|20736.29|20616.29|20735.63|20615.63|9
1629546160000|2021-08-21 11:42:40|20734.55|20614.55|20735.7|20615.7|20736.22|20616.22|20734.41|20614.41|10
1629546170000|2021-08-21 11:42:50|20738.18|20618.18|20739.7|20619.7|20739.7|20619.7|20737.71|20617.71|9
1629546180000|2021-08-21 11:43:00|20737.63|20617.63|20733.61|20613.61|20737.63|20617.63|20733.61|20613.61|10
1629546190000|2021-08-21 11:43:10|20734.99|20614.99|20732.97|20612.97|20735.01|20615.01|20732.84|20612.84|10
1629546200000|2021-08-21 11:43:20|20732.67|20612.67|20734.98|20614.98|20734.98|20614.98|20732.63|20612.63|9
1629546210000|2021-08-21 11:43:30|20734.96|20614.96|20734.69|20614.69|20735.41|20615.41|20734.41|20614.41|10
1629546220000|2021-08-21 11:43:40|20735.44|20615.44|20731.85|20611.85|20736.32|20616.32|20731.85|20611.85|10
1629546230000|2021-08-21 11:43:50|20732.94|20612.94|20728.97|20608.97|20732.94|20612.94|20728.97|20608.97|9
1629546240000|2021-08-21 11:44:00|20729.01|20609.01|20728.55|20608.55|20730.62|20610.62|20728.55|20608.55|10
1629546250000|2021-08-21 11:44:10|20728.51|20608.51|20728.57|20608.57|20728.57|20608.57|20727.48|20607.48|9
1629546260000|2021-08-21 11:44:20|20727.3|20607.3|20728|20608|20728.7|20608.7|20727.3|20607.3|10
1629546270000|2021-08-21 11:44:30|20728.02|20608.02|20729.17|20609.17|20729.64|20609.64|20728.02|20608.02|9
1629546280000|2021-08-21 11:44:40|20729.21|20609.21|20729.55|20609.55|20729.55|20609.55|20729.09|20609.09|8
1629546290000|2021-08-21 11:44:50|20729.83|20609.83|20730.39|20610.39|20730.74|20610.74|20729.83|20609.83|10
1629546300000|2021-08-21 11:45:00|20729.81|20609.81|20728.09|20608.09|20729.81|20609.81|20727.52|20607.52|9
1629546310000|2021-08-21 11:45:10|20726.95|20606.95|20723.22|20603.22|20726.95|20606.95|20723.22|20603.22|10
1629546320000|2021-08-21 11:45:20|20723|20603|20720.76|20600.76|20723|20603|20720.76|20600.76|10
1629546330000|2021-08-21 11:45:30|20721.02|20601.02|20718.12|20598.12|20722.79|20602.79|20718.12|20598.12|10
1629546340000|2021-08-21 11:45:40|20717.47|20597.47|20713.2|20593.2|20717.47|20597.47|20713.2|20593.2|10
1629546350000|2021-08-21 11:45:50|20711.05|20591.05|20709.6|20589.6|20711.05|20591.05|20708.95|20588.95|10
1629546360000|2021-08-21 11:46:00|20709.89|20589.89|20708.17|20588.17|20709.89|20589.89|20708.17|20588.17|10
1629546370000|2021-08-21 11:46:10|20707.37|20587.37|20699.36|20579.36|20707.37|20587.37|20699.36|20579.36|10
1629546380000|2021-08-21 11:46:20|20699.09|20579.09|20693.97|20573.97|20699.09|20579.09|20693.58|20573.58|10
1629546390000|2021-08-21 11:46:30|20693.75|20573.75|20691.05|20571.05|20693.75|20573.75|20691.05|20571.05|10
1629546400000|2021-08-21 11:46:40|20690.98|20570.98|20693.05|20573.05|20693.05|20573.05|20690.98|20570.98|10
1629546410000|2021-08-21 11:46:50|20693.5|20573.5|20695.08|20575.08|20695.08|20575.08|20693.5|20573.5|8
1629546420000|2021-08-21 11:47:00|20695.31|20575.31|20698.94|20578.94|20698.94|20578.94|20694.6|20574.6|10
1629546430000|2021-08-21 11:47:10|20699.17|20579.17|20702.13|20582.13|20702.17|20582.17|20699.17|20579.17|9
1629546440000|2021-08-21 11:47:20|20702.14|20582.14|20703.67|20583.67|20703.74|20583.74|20701.08|20581.08|9
1629546450000|2021-08-21 11:47:30|20705.28|20585.28|20706.24|20586.24|20707.49|20587.49|20705.28|20585.28|10
1629546460000|2021-08-21 11:47:40|20707.96|20587.96|20708.46|20588.46|20708.46|20588.46|20707.03|20587.03|8
1629546470000|2021-08-21 11:47:50|20708.51|20588.51|20708.88|20588.88|20709.62|20589.62|20708.35|20588.35|10
1629546480000|2021-08-21 11:48:00|20709.29|20589.29|20709|20589|20709.47|20589.47|20708.91|20588.91|10
1629546490000|2021-08-21 11:48:10|20708.98|20588.98|20708.12|20588.12|20708.98|20588.98|20707.11|20587.11|9
1629546500000|2021-08-21 11:48:20|20707.77|20587.77|20707.67|20587.67|20708.2|20588.2|20707.32|20587.32|10
1629546510000|2021-08-21 11:48:30|20708.69|20588.69|20708.33|20588.33|20709.05|20589.05|20706.89|20586.89|9
1629546520000|2021-08-21 11:48:40|20708.31|20588.31|20703.13|20583.13|20708.31|20588.31|20703.13|20583.13|10
1629546530000|2021-08-21 11:48:50|20701.86|20581.86|20700.57|20580.57|20701.86|20581.86|20700.57|20580.57|10
1629546540000|2021-08-21 11:49:00|20701.92|20581.92|20698.56|20578.56|20701.92|20581.92|20698.23|20578.23|10
1629546550000|2021-08-21 11:49:10|20698.35|20578.35|20693.53|20573.53|20698.35|20578.35|20693.3|20573.3|10
1629546560000|2021-08-21 11:49:20|20693.33|20573.33|20691.63|20571.63|20693.33|20573.33|20691.26|20571.26|9
1629546570000|2021-08-21 11:49:30|20691.91|20571.91|20690.28|20570.28|20692.06|20572.06|20690.28|20570.28|10
1629546580000|2021-08-21 11:49:40|20690.37|20570.37|20686.32|20566.32|20690.37|20570.37|20686.32|20566.32|10
1629546590000|2021-08-21 11:49:50|20686.47|20566.47|20679.3|20559.3|20686.47|20566.47|20679.3|20559.3|10
1629546600000|2021-08-21 11:50:00|20678.97|20558.97|20680.51|20560.51|20680.51|20560.51|20678.13|20558.13|10
1629546610000|2021-08-21 11:50:10|20681.35|20561.35|20679.78|20559.78|20685.17|20565.17|20679.7|20559.7|10
1629546620000|2021-08-21 11:50:20|20679.97|20559.97|20683.06|20563.06|20683.06|20563.06|20679.97|20559.97|10
1629546630000|2021-08-21 11:50:30|20683.07|20563.07|20685.03|20565.03|20685.06|20565.06|20683.07|20563.07|10
1629546640000|2021-08-21 11:50:40|20685.56|20565.56|20687.91|20567.91|20687.91|20567.91|20685.56|20565.56|9
1629546650000|2021-08-21 11:50:50|20687.04|20567.04|20686.46|20566.46|20687.04|20567.04|20685.3|20565.3|9
1629546660000|2021-08-21 11:51:00|20686.78|20566.78|20692.94|20572.94|20693.39|20573.39|20686.78|20566.78|10
1629546670000|2021-08-21 11:51:10|20692.95|20572.95|20695.12|20575.12|20695.12|20575.12|20692.95|20572.95|10
1629546680000|2021-08-21 11:51:20|20695.23|20575.23|20698.17|20578.17|20698.17|20578.17|20695.13|20575.13|10
1629546690000|2021-08-21 11:51:30|20698.22|20578.22|20697.95|20577.95|20698.22|20578.22|20697.16|20577.16|10
1629546700000|2021-08-21 11:51:40|20698.33|20578.33|20701.47|20581.47|20701.47|20581.47|20698.16|20578.16|10
1629546710000|2021-08-21 11:51:50|20704.21|20584.21|20710.2|20590.2|20710.2|20590.2|20703.76|20583.76|10
1629546720000|2021-08-21 11:52:00|20710.31|20590.31|20712.84|20592.84|20713.55|20593.55|20710.31|20590.31|10
1629546730000|2021-08-21 11:52:10|20713.61|20593.61|20726.73|20606.73|20726.73|20606.73|20713.61|20593.61|10
1629546740000|2021-08-21 11:52:20|20727.7|20607.7|20734.32|20614.32|20734.32|20614.32|20727.7|20607.7|10
1629546750000|2021-08-21 11:52:30|20734.47|20614.47|20735.38|20615.38|20737.7|20617.7|20734.47|20614.47|10
1629546760000|2021-08-21 11:52:40|20735.23|20615.23|20734.3|20614.3|20736.34|20616.34|20734.3|20614.3|10
1629546770000|2021-08-21 11:52:50|20734.32|20614.32|20733.89|20613.89|20734.32|20614.32|20732.85|20612.85|10
1629546780000|2021-08-21 11:53:00|20734.65|20614.65|20731.71|20611.71|20734.65|20614.65|20731.6|20611.6|10
1629546790000|2021-08-21 11:53:10|20731.98|20611.98|20737.15|20617.15|20737.15|20617.15|20731.81|20611.81|10
1629546800000|2021-08-21 11:53:20|20736.86|20616.86|20733.29|20613.29|20736.86|20616.86|20733.29|20613.29|10
1629546810000|2021-08-21 11:53:30|20733.26|20613.26|20737.96|20617.96|20737.96|20617.96|20732.7|20612.7|10
1629546820000|2021-08-21 11:53:40|20737.69|20617.69|20738.52|20618.52|20738.52|20618.52|20736.41|20616.41|10
1629546830000|2021-08-21 11:53:50|20737.7|20617.7|20737.32|20617.32|20737.76|20617.76|20736.97|20616.97|10
1629546840000|2021-08-21 11:54:00|20737.41|20617.41|20738.47|20618.47|20738.7|20618.7|20737.41|20617.41|10
1629546850000|2021-08-21 11:54:10|20738.64|20618.64|20738.82|20618.82|20739.48|20619.48|20738.09|20618.09|10
1629546860000|2021-08-21 11:54:20|20738.53|20618.53|20736.91|20616.91|20738.53|20618.53|20736.91|20616.91|8
1629546870000|2021-08-21 11:54:30|20736.9|20616.9|20719.81|20599.81|20736.9|20616.9|20719.81|20599.81|10
1629546880000|2021-08-21 11:54:40|20719.36|20599.36|20710.33|20590.33|20719.36|20599.36|20710.33|20590.33|10
1629546890000|2021-08-21 11:54:50|20708.53|20588.53|20709.28|20589.28|20709.49|20589.49|20707.55|20587.55|10
1629546900000|2021-08-21 11:55:00|20709.23|20589.23|20710.23|20590.23|20710.74|20590.74|20708.92|20588.92|10
1629546910000|2021-08-21 11:55:10|20710.28|20590.28|20710.45|20590.45|20710.9|20590.9|20709.15|20589.15|10
1629546920000|2021-08-21 11:55:20|20710.53|20590.53|20713.57|20593.57|20713.57|20593.57|20710.53|20590.53|10
1629546930000|2021-08-21 11:55:30|20715.09|20595.09|20722.65|20602.65|20722.65|20602.65|20715.09|20595.09|10
1629546940000|2021-08-21 11:55:40|20722.7|20602.7|20723.38|20603.38|20723.64|20603.64|20722.7|20602.7|9
1629546950000|2021-08-21 11:55:50|20723.48|20603.48|20725.44|20605.44|20725.8|20605.8|20723.4|20603.4|10
1629546960000|2021-08-21 11:56:00|20724.56|20604.56|20729.84|20609.84|20729.84|20609.84|20724.56|20604.56|10
1629546970000|2021-08-21 11:56:10|20729.19|20609.19|20730.84|20610.84|20731.42|20611.42|20728.65|20608.65|10
1629546980000|2021-08-21 11:56:20|20734.5|20614.5|20738.3|20618.3|20738.3|20618.3|20734.5|20614.5|9
1629546990000|2021-08-21 11:56:30|20738.7|20618.7|20739.03|20619.03|20739.49|20619.49|20738.24|20618.24|10
1629547000000|2021-08-21 11:56:40|20738.93|20618.93|20739.74|20619.74|20740.18|20620.18|20738.91|20618.91|9
1629547010000|2021-08-21 11:56:50|20739.83|20619.83|20740.76|20620.76|20741.23|20621.23|20739.83|20619.83|10
1629547020000|2021-08-21 11:57:00|20740.64|20620.64|20740.38|20620.38|20740.64|20620.64|20739.99|20619.99|10
1629547030000|2021-08-21 11:57:10|20740.16|20620.16|20739.61|20619.61|20740.19|20620.19|20738.47|20618.47|10
1629547040000|2021-08-21 11:57:20|20739.5|20619.5|20742.73|20622.73|20742.73|20622.73|20739.49|20619.49|10
1629547050000|2021-08-21 11:57:30|20742.58|20622.58|20742.9|20622.9|20743.71|20623.71|20742.58|20622.58|8
1629547060000|2021-08-21 11:57:40|20743.18|20623.18|20744.16|20624.16|20744.16|20624.16|20743.18|20623.18|10
1629547070000|2021-08-21 11:57:50|20744.7|20624.7|20746.88|20626.88|20746.88|20626.88|20744.7|20624.7|10
1629547080000|2021-08-21 11:58:00|20746.26|20626.26|20747.49|20627.49|20747.49|20627.49|20746.12|20626.12|10
1629547090000|2021-08-21 11:58:10|20747.21|20627.21|20750.24|20630.24|20750.24|20630.24|20747.02|20627.02|10
1629547100000|2021-08-21 11:58:20|20750.02|20630.02|20749.41|20629.41|20751.83|20631.83|20749.41|20629.41|10
1629547110000|2021-08-21 11:58:30|20749.86|20629.86|20751.25|20631.25|20751.28|20631.28|20749.59|20629.59|9
1629547120000|2021-08-21 11:58:40|20750.85|20630.85|20749.89|20629.89|20750.85|20630.85|20749.34|20629.34|10
1629547130000|2021-08-21 11:58:50|20750.08|20630.08|20748.78|20628.78|20750.08|20630.08|20748.78|20628.78|10
1629547140000|2021-08-21 11:59:00|20748.13|20628.13|20747.89|20627.89|20750.52|20630.52|20747.26|20627.26|10
1629547150000|2021-08-21 11:59:10|20747.87|20627.87|20747.12|20627.12|20748.32|20628.32|20746.66|20626.66|10
1629547160000|2021-08-21 11:59:20|20747.59|20627.59|20747.59|20627.59|20748.07|20628.07|20746.25|20626.25|10
1629547170000|2021-08-21 11:59:30|20747.55|20627.55|20747.34|20627.34|20747.66|20627.66|20746.7|20626.7|9
1629547180000|2021-08-21 11:59:40|20747.63|20627.63|20746.26|20626.26|20748.87|20628.87|20746.26|20626.26|10
1629547190000|2021-08-21 11:59:50|20746.49|20626.49|20746.72|20626.72|20747.26|20627.26|20745.51|20625.51|9
1629547200000|2021-08-21 12:00:00|20747.74|20627.74|20740.95|20620.95|20747.74|20627.74|20739.45|20619.45|10
1629547210000|2021-08-21 12:00:10|20740.46|20620.46|20729.71|20609.71|20740.46|20620.46|20729.71|20609.71|10
1629547220000|2021-08-21 12:00:20|20729.43|20609.43|20726.21|20606.21|20729.65|20609.65|20726.15|20606.15|10
1629547230000|2021-08-21 12:00:30|20727.63|20607.63|20732.58|20612.58|20733.3|20613.3|20727.63|20607.63|10
1629547240000|2021-08-21 12:00:40|20733.08|20613.08|20731.6|20611.6|20733.08|20613.08|20730.99|20610.99|10
1629547250000|2021-08-21 12:00:50|20731.44|20611.44|20730.94|20610.94|20732.35|20612.35|20730.28|20610.28|10
1629547260000|2021-08-21 12:01:00|20730.49|20610.49|20734.03|20614.03|20734.07|20614.07|20730.49|20610.49|9
1629547270000|2021-08-21 12:01:10|20734.25|20614.25|20738.2|20618.2|20738.2|20618.2|20734.1|20614.1|10
1629547280000|2021-08-21 12:01:20|20739.78|20619.78|20743.43|20623.43|20743.43|20623.43|20739.78|20619.78|10
1629547290000|2021-08-21 12:01:30|20744.77|20624.77|20740.51|20620.51|20744.81|20624.81|20740.51|20620.51|10
1629547300000|2021-08-21 12:01:40|20740.3|20620.3|20746.56|20626.56|20746.77|20626.77|20740.3|20620.3|10
1629547310000|2021-08-21 12:01:50|20746.07|20626.07|20752.57|20632.57|20752.93|20632.93|20746.07|20626.07|10
1629547320000|2021-08-21 12:02:00|20752.56|20632.56|20755.86|20635.86|20755.86|20635.86|20750.97|20630.97|10
1629547330000|2021-08-21 12:02:10|20755.11|20635.11|20758.24|20638.24|20758.24|20638.24|20755.11|20635.11|10
1629547340000|2021-08-21 12:02:20|20758.54|20638.54|20760.87|20640.87|20760.87|20640.87|20757.42|20637.42|10
1629547350000|2021-08-21 12:02:30|20759.82|20639.82|20763.16|20643.16|20763.16|20643.16|20759.82|20639.82|10
1629547360000|2021-08-21 12:02:40|20763.2|20643.2|20764.45|20644.45|20765.58|20645.58|20763.2|20643.2|10
1629547370000|2021-08-21 12:02:50|20766.13|20646.13|20767.38|20647.38|20767.38|20647.38|20765.64|20645.64|10
1629547380000|2021-08-21 12:03:00|20766.69|20646.69|20771.73|20651.73|20771.94|20651.94|20766.69|20646.69|9
1629547390000|2021-08-21 12:03:10|20771.98|20651.98|20785.53|20665.53|20785.53|20665.53|20771.98|20651.98|10
1629547400000|2021-08-21 12:03:20|20785.38|20665.38|20791.4|20671.4|20791.4|20671.4|20785.14|20665.14|10
1629547410000|2021-08-21 12:03:30|20792.46|20672.46|20795.31|20675.31|20795.31|20675.31|20791.58|20671.58|10
1629547420000|2021-08-21 12:03:40|20794.96|20674.96|20799.35|20679.35|20799.35|20679.35|20794.96|20674.96|10
1629547430000|2021-08-21 12:03:50|20798.42|20678.42|20800.11|20680.11|20800.11|20680.11|20798.38|20678.38|10
1629547440000|2021-08-21 12:04:00|20800.1|20680.1|20802.55|20682.55|20802.55|20682.55|20799.01|20679.01|10
1629547450000|2021-08-21 12:04:10|20802.86|20682.86|20803.37|20683.37|20805.93|20685.93|20802.8|20682.8|10
1629547460000|2021-08-21 12:04:20|20802.62|20682.62|20803.73|20683.73|20804.91|20684.91|20801.86|20681.86|10
1629547470000|2021-08-21 12:04:30|20803.48|20683.48|20806.97|20686.97|20807.18|20687.18|20803.48|20683.48|10
1629547480000|2021-08-21 12:04:40|20806.92|20686.92|20809.94|20689.94|20809.94|20689.94|20806.92|20686.92|10
1629547490000|2021-08-21 12:04:50|20810.11|20690.11|20812.47|20692.47|20812.47|20692.47|20810.11|20690.11|10
1629547500000|2021-08-21 12:05:00|20814.06|20694.06|20814.23|20694.23|20817.46|20697.46|20814.06|20694.06|10
1629547510000|2021-08-21 12:05:10|20814.71|20694.71|20816.32|20696.32|20816.47|20696.47|20814.71|20694.71|10
1629547520000|2021-08-21 12:05:20|20816.34|20696.34|20816.49|20696.49|20817.06|20697.06|20816.09|20696.09|10
1629547530000|2021-08-21 12:05:30|20816.88|20696.88|20818.49|20698.49|20818.49|20698.49|20816.88|20696.88|10
1629547540000|2021-08-21 12:05:40|20818.37|20698.37|20822.87|20702.87|20822.87|20702.87|20818.37|20698.37|10
1629547550000|2021-08-21 12:05:50|20823.5|20703.5|20824.35|20704.35|20824.35|20704.35|20822.24|20702.24|10
1629547560000|2021-08-21 12:06:00|20824.26|20704.26|20823.87|20703.87|20825.78|20705.78|20823.59|20703.59|10
1629547570000|2021-08-21 12:06:10|20824.93|20704.93|20825.82|20705.82|20825.82|20705.82|20823.78|20703.78|10
1629547580000|2021-08-21 12:06:20|20825.77|20705.77|20827.5|20707.5|20827.5|20707.5|20823.38|20703.38|10
1629547590000|2021-08-21 12:06:30|20828.38|20708.38|20828.88|20708.88|20828.98|20708.98|20826.78|20706.78|10
1629547600000|2021-08-21 12:06:40|20828.87|20708.87|20827.04|20707.04|20828.94|20708.94|20827.04|20707.04|10
1629547610000|2021-08-21 12:06:50|20826.17|20706.17|20823.39|20703.39|20826.17|20706.17|20823.33|20703.33|9
1629547620000|2021-08-21 12:07:00|20823.56|20703.56|20829.36|20709.36|20829.36|20709.36|20823.56|20703.56|10
1629547630000|2021-08-21 12:07:10|20829.43|20709.43|20829.37|20709.37|20830.75|20710.75|20828.3|20708.3|10
1629547640000|2021-08-21 12:07:20|20829.46|20709.46|20829.85|20709.85|20829.85|20709.85|20828.42|20708.42|10
1629547650000|2021-08-21 12:07:30|20830.19|20710.19|20831.14|20711.14|20831.14|20711.14|20828.14|20708.14|10
1629547660000|2021-08-21 12:07:40|20831.18|20711.18|20831.52|20711.52|20832.94|20712.94|20830.69|20710.69|10
1629547670000|2021-08-21 12:07:50|20831.6|20711.6|20829.76|20709.76|20831.92|20711.92|20829.76|20709.76|10
1629547680000|2021-08-21 12:08:00|20829.46|20709.46|20830.4|20710.4|20831.26|20711.26|20829.42|20709.42|10
1629547690000|2021-08-21 12:08:10|20829.41|20709.41|20828.36|20708.36|20829.41|20709.41|20826.92|20706.92|10
1629547700000|2021-08-21 12:08:20|20827.68|20707.68|20826.96|20706.96|20827.68|20707.68|20826.65|20706.65|10
1629547710000|2021-08-21 12:08:30|20825.79|20705.79|20824.76|20704.76|20826.15|20706.15|20824.38|20704.38|10
1629547720000|2021-08-21 12:08:40|20824.52|20704.52|20824.17|20704.17|20826.61|20706.61|20823.84|20703.84|10
1629547730000|2021-08-21 12:08:50|20824.29|20704.29|20825.96|20705.96|20825.96|20705.96|20823.95|20703.95|10
1629547740000|2021-08-21 12:09:00|20826.19|20706.19|20827.19|20707.19|20827.19|20707.19|20826.18|20706.18|8
1629547750000|2021-08-21 12:09:10|20827.15|20707.15|20827.83|20707.83|20827.95|20707.95|20826.99|20706.99|8
1629547760000|2021-08-21 12:09:20|20826.62|20706.62|20826.79|20706.79|20826.79|20706.79|20825.9|20705.9|9
1629547770000|2021-08-21 12:09:30|20826.7|20706.7|20825.45|20705.45|20827.05|20707.05|20825.45|20705.45|10
1629547780000|2021-08-21 12:09:40|20824.66|20704.66|20819.87|20699.87|20824.66|20704.66|20819.59|20699.59|10
1629547790000|2021-08-21 12:09:50|20819.7|20699.7|20814.26|20694.26|20819.7|20699.7|20814.26|20694.26|10
1629547800000|2021-08-21 12:10:00|20813.15|20693.15|20808.05|20688.05|20813.15|20693.15|20808.05|20688.05|10
1629547810000|2021-08-21 12:10:10|20807.22|20687.22|20808.05|20688.05|20808.05|20688.05|20806.99|20686.99|10
1629547820000|2021-08-21 12:10:20|20809.93|20689.93|20806.66|20686.66|20809.93|20689.93|20806.66|20686.66|10
1629547830000|2021-08-21 12:10:30|20806.12|20686.12|20805.58|20685.58|20806.12|20686.12|20804.68|20684.68|10
1629547840000|2021-08-21 12:10:40|20804.57|20684.57|20808.92|20688.92|20808.92|20688.92|20804.57|20684.57|10
1629547850000|2021-08-21 12:10:50|20809.08|20689.08|20808.85|20688.85|20809.08|20689.08|20807.96|20687.96|10
1629547860000|2021-08-21 12:11:00|20809.54|20689.54|20809.57|20689.57|20810.4|20690.4|20808.94|20688.94|10
1629547870000|2021-08-21 12:11:10|20809.09|20689.09|20806.59|20686.59|20809.09|20689.09|20805.5|20685.5|10
1629547880000|2021-08-21 12:11:20|20807.29|20687.29|20806.64|20686.64|20807.29|20687.29|20805.76|20685.76|10
1629547890000|2021-08-21 12:11:30|20806.2|20686.2|20803.06|20683.06|20806.31|20686.31|20802.91|20682.91|9
1629547900000|2021-08-21 12:11:40|20801.23|20681.23|20799.89|20679.89|20801.59|20681.59|20799.89|20679.89|9
1629547910000|2021-08-21 12:11:50|20799.88|20679.88|20801.93|20681.93|20801.93|20681.93|20799.23|20679.23|10
1629547920000|2021-08-21 12:12:00|20802.37|20682.37|20803.02|20683.02|20803.27|20683.27|20801.73|20681.73|10
1629547930000|2021-08-21 12:12:10|20802.83|20682.83|20803.08|20683.08|20803.08|20683.08|20800.82|20680.82|10
1629547940000|2021-08-21 12:12:20|20802.69|20682.69|20807.97|20687.97|20807.97|20687.97|20802.69|20682.69|10
1629547950000|2021-08-21 12:12:30|20808.04|20688.04|20814.27|20694.27|20814.27|20694.27|20808.04|20688.04|10
1629547960000|2021-08-21 12:12:40|20814.19|20694.19|20812.14|20692.14|20814.19|20694.19|20812.01|20692.01|10
1629547970000|2021-08-21 12:12:50|20812.15|20692.15|20811.68|20691.68|20812.7|20692.7|20811.03|20691.03|10
1629547980000|2021-08-21 12:13:00|20811.97|20691.97|20811.76|20691.76|20812.42|20692.42|20811.38|20691.38|10
1629547990000|2021-08-21 12:13:10|20811.66|20691.66|20813.42|20693.42|20813.55|20693.55|20811.66|20691.66|9
1629548000000|2021-08-21 12:13:20|20813.6|20693.6|20813.77|20693.77|20813.77|20693.77|20812.64|20692.64|10
1629548010000|2021-08-21 12:13:30|20813.71|20693.71|20818.2|20698.2|20818.97|20698.97|20813.71|20693.71|10
1629548020000|2021-08-21 12:13:40|20818.27|20698.27|20818.53|20698.53|20820.14|20700.14|20818.23|20698.23|10
1629548030000|2021-08-21 12:13:50|20820.76|20700.76|20822.68|20702.68|20824.07|20704.07|20819.77|20699.77|10
1629548040000|2021-08-21 12:14:00|20822.67|20702.67|20825.26|20705.26|20825.26|20705.26|20822.67|20702.67|10
1629548050000|2021-08-21 12:14:10|20826.02|20706.02|20828.64|20708.64|20828.64|20708.64|20824.78|20704.78|8
1629548060000|2021-08-21 12:14:20|20830.08|20710.08|20828.29|20708.29|20831.27|20711.27|20828.1|20708.1|10
1629548070000|2021-08-21 12:14:30|20828.65|20708.65|20830.27|20710.27|20830.75|20710.75|20828.65|20708.65|10
1629548080000|2021-08-21 12:14:40|20829.75|20709.75|20829.68|20709.68|20830.32|20710.32|20829.42|20709.42|9
1629548090000|2021-08-21 12:14:50|20829.29|20709.29|20827.74|20707.74|20829.29|20709.29|20827.74|20707.74|10
1629548100000|2021-08-21 12:15:00|20827.9|20707.9|20826.41|20706.41|20828.12|20708.12|20825.57|20705.57|10
1629548110000|2021-08-21 12:15:10|20826.52|20706.52|20829.24|20709.24|20829.43|20709.43|20826.52|20706.52|10
1629548120000|2021-08-21 12:15:20|20830.17|20710.17|20829.93|20709.93|20830.17|20710.17|20829.03|20709.03|10
1629548130000|2021-08-21 12:15:30|20830.7|20710.7|20837.05|20717.05|20837.05|20717.05|20830.65|20710.65|10
1629548140000|2021-08-21 12:15:40|20836.48|20716.48|20838.77|20718.77|20840.37|20720.37|20836.37|20716.37|10
1629548150000|2021-08-21 12:15:50|20839.4|20719.4|20845.08|20725.08|20845.08|20725.08|20839.4|20719.4|9
1629548160000|2021-08-21 12:16:00|20844.96|20724.96|20845.92|20725.92|20847.4|20727.4|20844.96|20724.96|10
1629548170000|2021-08-21 12:16:10|20845.71|20725.71|20847.96|20727.96|20848.02|20728.02|20845.71|20725.71|10
1629548180000|2021-08-21 12:16:20|20847.43|20727.43|20847.47|20727.47|20847.87|20727.87|20845.91|20725.91|10
1629548190000|2021-08-21 12:16:30|20847.55|20727.55|20847.46|20727.46|20847.55|20727.55|20846.3|20726.3|10
1629548200000|2021-08-21 12:16:40|20848.12|20728.12|20846.63|20726.63|20848.23|20728.23|20846.49|20726.49|10
1629548210000|2021-08-21 12:16:50|20846.79|20726.79|20848.96|20728.96|20849.33|20729.33|20846.79|20726.79|10
1629548220000|2021-08-21 12:17:00|20848.38|20728.38|20845.74|20725.74|20848.38|20728.38|20845.38|20725.38|10
1629548230000|2021-08-21 12:17:10|20845.72|20725.72|20846.21|20726.21|20847.21|20727.21|20845.72|20725.72|9
1629548240000|2021-08-21 12:17:20|20846.35|20726.35|20845.08|20725.08|20846.35|20726.35|20845.08|20725.08|10
1629548250000|2021-08-21 12:17:30|20846.2|20726.2|20847.8|20727.8|20847.8|20727.8|20845.98|20725.98|9
1629548260000|2021-08-21 12:17:40|20848.71|20728.71|20848.59|20728.59|20849.4|20729.4|20848.19|20728.19|10
1629548270000|2021-08-21 12:17:50|20849.27|20729.27|20848.86|20728.86|20849.92|20729.92|20848.7|20728.7|10
1629548280000|2021-08-21 12:18:00|20849.02|20729.02|20849.99|20729.99|20849.99|20729.99|20848.6|20728.6|10
1629548290000|2021-08-21 12:18:10|20849.93|20729.93|20855.96|20735.96|20856.07|20736.07|20849.93|20729.93|10
1629548300000|2021-08-21 12:18:20|20854.87|20734.87|20855.28|20735.28|20856.28|20736.28|20854.87|20734.87|10
1629548310000|2021-08-21 12:18:30|20855.38|20735.38|20856.49|20736.49|20856.49|20736.49|20854.28|20734.28|10
1629548320000|2021-08-21 12:18:40|20854.81|20734.81|20854.48|20734.48|20854.81|20734.81|20854.16|20734.16|10
1629548330000|2021-08-21 12:18:50|20854.45|20734.45|20854.25|20734.25|20854.46|20734.46|20854.11|20734.11|10
1629548340000|2021-08-21 12:19:00|20854.11|20734.11|20856.29|20736.29|20856.97|20736.97|20854.11|20734.11|9
1629548350000|2021-08-21 12:19:10|20856.17|20736.17|20856.03|20736.03|20856.22|20736.22|20855.32|20735.32|10
1629548360000|2021-08-21 12:19:20|20855.66|20735.66|20853.64|20733.64|20855.66|20735.66|20853.64|20733.64|10
1629548370000|2021-08-21 12:19:30|20853.53|20733.53|20851.16|20731.16|20853.7|20733.7|20851.16|20731.16|10
1629548380000|2021-08-21 12:19:40|20851.31|20731.31|20852.78|20732.78|20853.39|20733.39|20851.31|20731.31|10
1629548390000|2021-08-21 12:19:50|20852.65|20732.65|20852.94|20732.94|20852.94|20732.94|20851.12|20731.12|10
1629548400000|2021-08-21 12:20:00|20853|20733|20853.22|20733.22|20853.88|20733.88|20853|20733|10
1629548410000|2021-08-21 12:20:10|20853.1|20733.1|20852.41|20732.41|20853.36|20733.36|20852.41|20732.41|10
1629548420000|2021-08-21 12:20:20|20852.55|20732.55|20850.56|20730.56|20852.57|20732.57|20850.56|20730.56|9
1629548430000|2021-08-21 12:20:30|20851.82|20731.82|20849.23|20729.23|20851.82|20731.82|20849.23|20729.23|9
1629548440000|2021-08-21 12:20:40|20850.74|20730.74|20849.12|20729.12|20850.93|20730.93|20849.12|20729.12|10
1629548450000|2021-08-21 12:20:50|20848.81|20728.81|20843.11|20723.11|20848.81|20728.81|20843.06|20723.06|9
1629548460000|2021-08-21 12:21:00|20842.82|20722.82|20841.84|20721.84|20843.04|20723.04|20841.25|20721.25|10
1629548470000|2021-08-21 12:21:10|20842.27|20722.27|20845.04|20725.04|20845.04|20725.04|20842|20722|10
1629548480000|2021-08-21 12:21:20|20845.65|20725.65|20848.74|20728.74|20848.74|20728.74|20845.65|20725.65|10
1629548490000|2021-08-21 12:21:30|20849.12|20729.12|20849.1|20729.1|20849.23|20729.23|20847.71|20727.71|9
1629548500000|2021-08-21 12:21:40|20848.11|20728.11|20847.97|20727.97|20848.99|20728.99|20847.8|20727.8|10
1629548510000|2021-08-21 12:21:50|20847.91|20727.91|20847.23|20727.23|20847.91|20727.91|20845.44|20725.44|10
1629548520000|2021-08-21 12:22:00|20847.8|20727.8|20848.76|20728.76|20848.76|20728.76|20847.57|20727.57|10
1629548530000|2021-08-21 12:22:10|20849.1|20729.1|20852.41|20732.41|20852.52|20732.52|20849.1|20729.1|10
1629548540000|2021-08-21 12:22:20|20851.97|20731.97|20854.6|20734.6|20854.6|20734.6|20851.47|20731.47|10
1629548550000|2021-08-21 12:22:30|20854.81|20734.81|20855.38|20735.38|20855.38|20735.38|20854.1|20734.1|10
1629548560000|2021-08-21 12:22:40|20856.23|20736.23|20857.14|20737.14|20857.53|20737.53|20856.23|20736.23|10
1629548570000|2021-08-21 12:22:50|20857.13|20737.13|20856.98|20736.98|20857.66|20737.66|20856.02|20736.02|9
1629548580000|2021-08-21 12:23:00|20858.07|20738.07|20857.15|20737.15|20858.16|20738.16|20856.04|20736.04|10
1629548590000|2021-08-21 12:23:10|20856.89|20736.89|20856.3|20736.3|20856.9|20736.9|20856.24|20736.24|9
1629548600000|2021-08-21 12:23:20|20856.33|20736.33|20855.89|20735.89|20856.74|20736.74|20855.89|20735.89|10
1629548610000|2021-08-21 12:23:30|20856.49|20736.49|20856.06|20736.06|20856.71|20736.71|20856.06|20736.06|10
1629548620000|2021-08-21 12:23:40|20856.04|20736.04|20855.3|20735.3|20856.04|20736.04|20855.16|20735.16|10
1629548630000|2021-08-21 12:23:50|20854.83|20734.83|20854.05|20734.05|20854.85|20734.85|20852.67|20732.67|10
1629548640000|2021-08-21 12:24:00|20853.9|20733.9|20858.2|20738.2|20858.2|20738.2|20853.9|20733.9|10
1629548650000|2021-08-21 12:24:10|20858.27|20738.27|20858.83|20738.83|20859.27|20739.27|20858.27|20738.27|9
1629548660000|2021-08-21 12:24:20|20858.78|20738.78|20858.87|20738.87|20858.87|20738.87|20858.34|20738.34|8
1629548670000|2021-08-21 12:24:30|20858.94|20738.94|20859.87|20739.87|20860.09|20740.09|20858.94|20738.94|9
1629548680000|2021-08-21 12:24:40|20860.17|20740.17|20861.27|20741.27|20861.44|20741.44|20860.17|20740.17|8
1629548690000|2021-08-21 12:24:50|20861.3|20741.3|20859.8|20739.8|20861.3|20741.3|20859.7|20739.7|9
1629548700000|2021-08-21 12:25:00|20859.78|20739.78|20859.85|20739.85|20860.02|20740.02|20859.54|20739.54|8
1629548710000|2021-08-21 12:25:10|20859.5|20739.5|20861.43|20741.43|20861.43|20741.43|20859.5|20739.5|10
1629548720000|2021-08-21 12:25:20|20861.7|20741.7|20862.69|20742.69|20862.75|20742.75|20861.7|20741.7|8
1629548730000|2021-08-21 12:25:30|20862.42|20742.42|20862.68|20742.68|20862.68|20742.68|20861.9|20741.9|10
1629548740000|2021-08-21 12:25:40|20863.15|20743.15|20863.17|20743.17|20863.2|20743.2|20862.85|20742.85|9
1629548750000|2021-08-21 12:25:50|20863.41|20743.41|20862.09|20742.09|20863.55|20743.55|20861.85|20741.85|10
1629548760000|2021-08-21 12:26:00|20862.07|20742.07|20861.92|20741.92|20862.61|20742.61|20861.84|20741.84|10
1629548770000|2021-08-21 12:26:10|20861.95|20741.95|20858.9|20738.9|20861.95|20741.95|20858.79|20738.79|10
1629548780000|2021-08-21 12:26:20|20858.81|20738.81|20861.98|20741.98|20861.98|20741.98|20858.21|20738.21|10
1629548790000|2021-08-21 12:26:30|20862.67|20742.67|20863.29|20743.29|20863.29|20743.29|20862.63|20742.63|9
1629548800000|2021-08-21 12:26:40|20862.62|20742.62|20861.38|20741.38|20862.64|20742.64|20859.47|20739.47|10
1629548810000|2021-08-21 12:26:50|20861.29|20741.29|20860.9|20740.9|20862.25|20742.25|20860.9|20740.9|9
1629548820000|2021-08-21 12:27:00|20860.52|20740.52|20859.04|20739.04|20861.04|20741.04|20858.42|20738.42|10
1629548830000|2021-08-21 12:27:10|20857.24|20737.24|20858.32|20738.32|20858.59|20738.59|20857.24|20737.24|10
1629548840000|2021-08-21 12:27:20|20858.25|20738.25|20861.32|20741.32|20861.45|20741.45|20858.25|20738.25|10
1629548850000|2021-08-21 12:27:30|20861.11|20741.11|20860.2|20740.2|20861.11|20741.11|20859.73|20739.73|10
1629548860000|2021-08-21 12:27:40|20860.86|20740.86|20860.41|20740.41|20861.37|20741.37|20860.09|20740.09|10
1629548870000|2021-08-21 12:27:50|20861.59|20741.59|20859.6|20739.6|20861.59|20741.59|20859.17|20739.17|9
1629548880000|2021-08-21 12:28:00|20859.94|20739.94|20862.14|20742.14|20862.44|20742.44|20859.75|20739.75|10
1629548890000|2021-08-21 12:28:10|20862.01|20742.01|20859.56|20739.56|20862.01|20742.01|20859.56|20739.56|9
1629548900000|2021-08-21 12:28:20|20859.62|20739.62|20858.29|20738.29|20859.62|20739.62|20858.29|20738.29|10
1629548910000|2021-08-21 12:28:30|20858.14|20738.14|20859.96|20739.96|20860.02|20740.02|20858.07|20738.07|10
1629548920000|2021-08-21 12:28:40|20858.66|20738.66|20858.94|20738.94|20859.05|20739.05|20858.47|20738.47|10
1629548930000|2021-08-21 12:28:50|20859.03|20739.03|20858.2|20738.2|20859.3|20739.3|20858.2|20738.2|9
1629548940000|2021-08-21 12:29:00|20857.94|20737.94|20856.35|20736.35|20859.56|20739.56|20856.32|20736.32|9
1629548950000|2021-08-21 12:29:10|20856.08|20736.08|20856.93|20736.93|20857.59|20737.59|20856.08|20736.08|10
1629548960000|2021-08-21 12:29:20|20856.72|20736.72|20851.38|20731.38|20856.72|20736.72|20851.24|20731.24|10
1629548970000|2021-08-21 12:29:30|20851.15|20731.15|20851.68|20731.68|20851.68|20731.68|20850.29|20730.29|8
1629548980000|2021-08-21 12:29:40|20851.4|20731.4|20850|20730|20851.4|20731.4|20849.16|20729.16|10
1629548990000|2021-08-21 12:29:50|20849.87|20729.87|20853.37|20733.37|20853.53|20733.53|20849.87|20729.87|9
1629549000000|2021-08-21 12:30:00|20853.99|20733.99|20855.12|20735.12|20856.53|20736.53|20853.99|20733.99|10
1629549010000|2021-08-21 12:30:10|20855.01|20735.01|20858.31|20738.31|20858.31|20738.31|20854.74|20734.74|10
1629549020000|2021-08-21 12:30:20|20858.95|20738.95|20863.06|20743.06|20863.06|20743.06|20858.95|20738.95|10
1629549030000|2021-08-21 12:30:30|20863.27|20743.27|20863.57|20743.57|20864.46|20744.46|20862.53|20742.53|10
1629549040000|2021-08-21 12:30:40|20863.13|20743.13|20860.81|20740.81|20863.13|20743.13|20860.08|20740.08|10
1629549050000|2021-08-21 12:30:50|20862.11|20742.11|20857.96|20737.96|20862.11|20742.11|20857.96|20737.96|10
1629549060000|2021-08-21 12:31:00|20857.52|20737.52|20855.11|20735.11|20857.72|20737.72|20854.71|20734.71|10
1629549070000|2021-08-21 12:31:10|20854.56|20734.56|20849.82|20729.82|20854.56|20734.56|20849.82|20729.82|10
1629549080000|2021-08-21 12:31:20|20849.08|20729.08|20846.53|20726.53|20849.08|20729.08|20844.97|20724.97|9
1629549090000|2021-08-21 12:31:30|20846.3|20726.3|20844.79|20724.79|20846.3|20726.3|20844.57|20724.57|9
1629549100000|2021-08-21 12:31:40|20843.9|20723.9|20835.88|20715.88|20844.23|20724.23|20835.88|20715.88|10
1629549110000|2021-08-21 12:31:50|20832.73|20712.73|20821.27|20701.27|20832.73|20712.73|20821.27|20701.27|10
1629549120000|2021-08-21 12:32:00|20819.75|20699.75|20816.09|20696.09|20820.95|20700.95|20816.09|20696.09|10
1629549130000|2021-08-21 12:32:10|20815.63|20695.63|20815.41|20695.41|20816.05|20696.05|20813.6|20693.6|10
1629549140000|2021-08-21 12:32:20|20815.63|20695.63|20819.06|20699.06|20819.49|20699.49|20815.63|20695.63|9
1629549150000|2021-08-21 12:32:30|20819.66|20699.66|20814.97|20694.97|20820.97|20700.97|20814.97|20694.97|10
1629549160000|2021-08-21 12:32:40|20814.79|20694.79|20812.61|20692.61|20814.79|20694.79|20812.61|20692.61|10
1629549170000|2021-08-21 12:32:50|20815.63|20695.63|20814.37|20694.37|20816.3|20696.3|20814.37|20694.37|10
1629549180000|2021-08-21 12:33:00|20814.54|20694.54|20813.85|20693.85|20815.02|20695.02|20813.76|20693.76|9
1629549190000|2021-08-21 12:33:10|20814.27|20694.27|20821.01|20701.01|20821.01|20701.01|20814.1|20694.1|10
1629549200000|2021-08-21 12:33:20|20820.4|20700.4|20823.59|20703.59|20824.02|20704.02|20820.4|20700.4|9
1629549210000|2021-08-21 12:33:30|20823.31|20703.31|20820.65|20700.65|20823.31|20703.31|20820.65|20700.65|10
1629549220000|2021-08-21 12:33:40|20821.13|20701.13|20823.29|20703.29|20823.46|20703.46|20821.13|20701.13|10
1629549230000|2021-08-21 12:33:50|20823.87|20703.87|20821.89|20701.89|20823.87|20703.87|20821.89|20701.89|10
1629549240000|2021-08-21 12:34:00|20821.26|20701.26|20821.32|20701.32|20821.32|20701.32|20819.52|20699.52|10
1629549250000|2021-08-21 12:34:10|20822.59|20702.59|20822.24|20702.24|20822.61|20702.61|20821.95|20701.95|10
1629549260000|2021-08-21 12:34:20|20822.03|20702.03|20821.54|20701.54|20822.03|20702.03|20820.69|20700.69|10
1629549270000|2021-08-21 12:34:30|20822.07|20702.07|20827.68|20707.68|20827.68|20707.68|20822.07|20702.07|10
1629549280000|2021-08-21 12:34:40|20827.57|20707.57|20828.98|20708.98|20828.98|20708.98|20827.11|20707.11|10
1629549290000|2021-08-21 12:34:50|20828.99|20708.99|20828.99|20708.99|20830.31|20710.31|20827.01|20707.01|10
1629549300000|2021-08-21 12:35:00|20829.36|20709.36|20828.02|20708.02|20830.54|20710.54|20828.02|20708.02|10
1629549310000|2021-08-21 12:35:10|20828.23|20708.23|20827.53|20707.53|20828.37|20708.37|20827.06|20707.06|10
1629549320000|2021-08-21 12:35:20|20829|20709|20829.53|20709.53|20829.53|20709.53|20828.74|20708.74|10
1629549330000|2021-08-21 12:35:30|20829.49|20709.49|20827.5|20707.5|20829.49|20709.49|20827.5|20707.5|10
1629549340000|2021-08-21 12:35:40|20827.4|20707.4|20826.88|20706.88|20827.64|20707.64|20826.88|20706.88|9
1629549350000|2021-08-21 12:35:50|20825.33|20705.33|20825.89|20705.89|20827.01|20707.01|20825.23|20705.23|10
1629549360000|2021-08-21 12:36:00|20825.91|20705.91|20827.96|20707.96|20827.96|20707.96|20825.78|20705.78|10
1629549370000|2021-08-21 12:36:10|20828.1|20708.1|20827.62|20707.62|20829.14|20709.14|20827.62|20707.62|10
1629549380000|2021-08-21 12:36:20|20827.67|20707.67|20828.57|20708.57|20828.57|20708.57|20825.31|20705.31|10
1629549390000|2021-08-21 12:36:30|20829.28|20709.28|20830.76|20710.76|20830.76|20710.76|20828.42|20708.42|10
1629549400000|2021-08-21 12:36:40|20831.58|20711.58|20840.16|20720.16|20840.39|20720.39|20831.58|20711.58|10
1629549410000|2021-08-21 12:36:50|20840.42|20720.42|20845.46|20725.46|20845.46|20725.46|20840.42|20720.42|10
1629549420000|2021-08-21 12:37:00|20846.74|20726.74|20850.37|20730.37|20851.17|20731.17|20846.74|20726.74|9
1629549430000|2021-08-21 12:37:10|20850.19|20730.19|20851.84|20731.84|20851.84|20731.84|20850.19|20730.19|10
1629549440000|2021-08-21 12:37:20|20851.99|20731.99|20856.82|20736.82|20856.82|20736.82|20851.99|20731.99|10
1629549450000|2021-08-21 12:37:30|20857.05|20737.05|20859.11|20739.11|20859.11|20739.11|20856.03|20736.03|9
1629549460000|2021-08-21 12:37:40|20858.98|20738.98|20859.09|20739.09|20859.88|20739.88|20858.44|20738.44|10
1629549470000|2021-08-21 12:37:50|20858.44|20738.44|20854.91|20734.91|20858.48|20738.48|20854.91|20734.91|10
1629549480000|2021-08-21 12:38:00|20854.64|20734.64|20854.33|20734.33|20856.07|20736.07|20854.33|20734.33|10
1629549490000|2021-08-21 12:38:10|20853.08|20733.08|20843.2|20723.2|20853.08|20733.08|20843.2|20723.2|10
1629549500000|2021-08-21 12:38:20|20846.25|20726.25|20844.18|20724.18|20846.86|20726.86|20844.18|20724.18|10
1629549510000|2021-08-21 12:38:30|20843.62|20723.62|20844.25|20724.25|20844.25|20724.25|20842.34|20722.34|10
1629549520000|2021-08-21 12:38:40|20845.14|20725.14|20850.09|20730.09|20850.09|20730.09|20845.14|20725.14|10
1629549530000|2021-08-21 12:38:50|20850.02|20730.02|20850.97|20730.97|20851.72|20731.72|20848.53|20728.53|10
1629549540000|2021-08-21 12:39:00|20851.09|20731.09|20852.18|20732.18|20852.18|20732.18|20851.09|20731.09|9
1629549550000|2021-08-21 12:39:10|20852.78|20732.78|20854.74|20734.74|20855.04|20735.04|20852.78|20732.78|9
1629549560000|2021-08-21 12:39:20|20854.99|20734.99|20855.36|20735.36|20856.38|20736.38|20854.91|20734.91|9
1629549570000|2021-08-21 12:39:30|20855.89|20735.89|20855.16|20735.16|20856.64|20736.64|20854.14|20734.14|10
1629549580000|2021-08-21 12:39:40|20855.15|20735.15|20853.82|20733.82|20855.36|20735.36|20853.82|20733.82|9
1629549590000|2021-08-21 12:39:50|20853.54|20733.54|20852.6|20732.6|20853.54|20733.54|20852.6|20732.6|10
1629549600000|2021-08-21 12:40:00|20852.9|20732.9|20851.94|20731.94|20854.46|20734.46|20851.94|20731.94|10
1629549610000|2021-08-21 12:40:10|20852.11|20732.11|20852.25|20732.25|20852.34|20732.34|20851.91|20731.91|9
1629549620000|2021-08-21 12:40:20|20852.45|20732.45|20851.7|20731.7|20852.45|20732.45|20851.7|20731.7|10
1629549630000|2021-08-21 12:40:30|20851.55|20731.55|20853.58|20733.58|20853.58|20733.58|20850.74|20730.74|10
1629549640000|2021-08-21 12:40:40|20854.57|20734.57|20850.54|20730.54|20854.57|20734.57|20850.54|20730.54|10
1629549650000|2021-08-21 12:40:50|20850.51|20730.51|20848.25|20728.25|20850.51|20730.51|20848.22|20728.22|10
1629549660000|2021-08-21 12:41:00|20848.31|20728.31|20846.83|20726.83|20848.31|20728.31|20846.83|20726.83|9
1629549670000|2021-08-21 12:41:10|20846.54|20726.54|20846.45|20726.45|20846.57|20726.57|20846.32|20726.32|10
1629549680000|2021-08-21 12:41:20|20846.02|20726.02|20846.41|20726.41|20846.45|20726.45|20845.69|20725.69|9
1629549690000|2021-08-21 12:41:30|20846.45|20726.45|20846.91|20726.91|20847.14|20727.14|20846.45|20726.45|10
1629549700000|2021-08-21 12:41:40|20846.47|20726.47|20848.36|20728.36|20849.25|20729.25|20846.47|20726.47|10
1629549710000|2021-08-21 12:41:50|20848.58|20728.58|20849.25|20729.25|20849.6|20729.6|20848.58|20728.58|10
1629549720000|2021-08-21 12:42:00|20849.28|20729.28|20849.77|20729.77|20850.01|20730.01|20849.28|20729.28|10
1629549730000|2021-08-21 12:42:10|20849.36|20729.36|20852.81|20732.81|20852.81|20732.81|20848.03|20728.03|10
1629549740000|2021-08-21 12:42:20|20853.04|20733.04|20856.97|20736.97|20856.97|20736.97|20853.04|20733.04|9
1629549750000|2021-08-21 12:42:30|20855.63|20735.63|20857.85|20737.85|20859.98|20739.98|20855.63|20735.63|10
1629549760000|2021-08-21 12:42:40|20858.44|20738.44|20859.23|20739.23|20860.22|20740.22|20858.44|20738.44|9
1629549770000|2021-08-21 12:42:50|20859.32|20739.32|20859.03|20739.03|20859.51|20739.51|20858.69|20738.69|9
1629549780000|2021-08-21 12:43:00|20859.3|20739.3|20856.61|20736.61|20859.63|20739.63|20856.61|20736.61|10
1629549790000|2021-08-21 12:43:10|20857.04|20737.04|20858.33|20738.33|20859.67|20739.67|20856.94|20736.94|10
1629549800000|2021-08-21 12:43:20|20858.3|20738.3|20864.98|20744.98|20865.5|20745.5|20858.3|20738.3|10
1629549810000|2021-08-21 12:43:30|20863.98|20743.98|20867.09|20747.09|20867.09|20747.09|20863.29|20743.29|10
1629549820000|2021-08-21 12:43:40|20866.96|20746.96|20866.49|20746.49|20867.8|20747.8|20866.13|20746.13|10
1629549830000|2021-08-21 12:43:50|20867.32|20747.32|20871.8|20751.8|20871.8|20751.8|20867.32|20747.32|9
1629549840000|2021-08-21 12:44:00|20871.75|20751.75|20879.25|20759.25|20879.25|20759.25|20871.75|20751.75|10
1629549850000|2021-08-21 12:44:10|20879.66|20759.66|20884.09|20764.09|20884.09|20764.09|20879.66|20759.66|10
1629549860000|2021-08-21 12:44:20|20883.6|20763.6|20883.04|20763.04|20884.22|20764.22|20882.29|20762.29|10
1629549870000|2021-08-21 12:44:30|20883|20763|20886.15|20766.15|20886.15|20766.15|20882.84|20762.84|10
1629549880000|2021-08-21 12:44:40|20885.84|20765.84|20890.61|20770.61|20890.61|20770.61|20885.84|20765.84|10
1629549890000|2021-08-21 12:44:50|20890.91|20770.91|20892.81|20772.81|20892.81|20772.81|20890.65|20770.65|10
1629549900000|2021-08-21 12:45:00|20893.27|20773.27|20893.14|20773.14|20894.63|20774.63|20893.14|20773.14|10
1629549910000|2021-08-21 12:45:10|20893.54|20773.54|20894.58|20774.58|20896.39|20776.39|20893.54|20773.54|10
1629549920000|2021-08-21 12:45:20|20893.6|20773.6|20895.12|20775.12|20895.81|20775.81|20893.51|20773.51|10
1629549930000|2021-08-21 12:45:30|20895.43|20775.43|20897.04|20777.04|20898.71|20778.71|20895.43|20775.43|10
1629549940000|2021-08-21 12:45:40|20896.17|20776.17|20899.75|20779.75|20899.97|20779.97|20896.17|20776.17|9
1629549950000|2021-08-21 12:45:50|20900.07|20780.07|20903.2|20783.2|20903.2|20783.2|20899.28|20779.28|10
1629549960000|2021-08-21 12:46:00|20904.46|20784.46|20911.45|20791.45|20911.45|20791.45|20904.46|20784.46|10
1629549970000|2021-08-21 12:46:10|20911.01|20791.01|20909.17|20789.17|20911.17|20791.17|20909.12|20789.12|10
1629549980000|2021-08-21 12:46:20|20909.36|20789.36|20909.68|20789.68|20909.68|20789.68|20908.46|20788.46|10
1629549990000|2021-08-21 12:46:30|20910.36|20790.36|20939.47|20819.47|20939.47|20819.47|20910.36|20790.36|10
1629550000000|2021-08-21 12:46:40|20946.83|20826.83|20965.11|20845.11|20965.11|20845.11|20946.83|20826.83|10
1629550010000|2021-08-21 12:46:50|20966.34|20846.34|20963.77|20843.77|20966.73|20846.73|20963.77|20843.77|10
1629550020000|2021-08-21 12:47:00|20963.97|20843.97|20959.42|20839.42|20963.97|20843.97|20959.22|20839.22|10
1629550030000|2021-08-21 12:47:10|20957.51|20837.51|20962.22|20842.22|20962.22|20842.22|20957.34|20837.34|10
1629550040000|2021-08-21 12:47:20|20962.54|20842.54|20964.33|20844.33|20964.33|20844.33|20962|20842|9
1629550050000|2021-08-21 12:47:30|20964.25|20844.25|20964.97|20844.97|20965.91|20845.91|20964.25|20844.25|9
1629550060000|2021-08-21 12:47:40|20965.24|20845.24|20967.68|20847.68|20967.68|20847.68|20965.24|20845.24|10
1629550070000|2021-08-21 12:47:50|20968.33|20848.33|20965.85|20845.85|20968.51|20848.51|20965.85|20845.85|9
1629550080000|2021-08-21 12:48:00|20965.3|20845.3|20967.42|20847.42|20967.42|20847.42|20965.05|20845.05|9
1629550090000|2021-08-21 12:48:10|20967.59|20847.59|20967.87|20847.87|20968.74|20848.74|20967.59|20847.59|9
1629550100000|2021-08-21 12:48:20|20967.97|20847.97|20966.22|20846.22|20967.97|20847.97|20965.96|20845.96|10
1629550110000|2021-08-21 12:48:30|20966.26|20846.26|20965.53|20845.53|20967.56|20847.56|20965.53|20845.53|10
1629550120000|2021-08-21 12:48:40|20965.69|20845.69|20965.87|20845.87|20967.06|20847.06|20965.57|20845.57|10
1629550130000|2021-08-21 12:48:50|20965.37|20845.37|20965.57|20845.57|20965.57|20845.57|20964.71|20844.71|9
1629550140000|2021-08-21 12:49:00|20965.16|20845.16|20962.75|20842.75|20965.16|20845.16|20961.09|20841.09|10
1629550150000|2021-08-21 12:49:10|20962.4|20842.4|20959.7|20839.7|20962.96|20842.96|20959.7|20839.7|10
1629550160000|2021-08-21 12:49:20|20960.06|20840.06|20957.8|20837.8|20961.26|20841.26|20957.8|20837.8|10
1629550170000|2021-08-21 12:49:30|20959.03|20839.03|20962.59|20842.59|20962.59|20842.59|20959.03|20839.03|9
1629550180000|2021-08-21 12:49:40|20962.26|20842.26|20961.83|20841.83|20962.33|20842.33|20961.24|20841.24|9
1629550190000|2021-08-21 12:49:50|20961.89|20841.89|20960.68|20840.68|20961.89|20841.89|20959.35|20839.35|10
1629550200000|2021-08-21 12:50:00|20960.79|20840.79|20961.71|20841.71|20962.15|20842.15|20960.64|20840.64|10
1629550210000|2021-08-21 12:50:10|20963.1|20843.1|20968.67|20848.67|20968.67|20848.67|20963.1|20843.1|10
1629550220000|2021-08-21 12:50:20|20971.18|20851.18|20978.32|20858.32|20978.32|20858.32|20971.18|20851.18|10
1629550230000|2021-08-21 12:50:30|20978.65|20858.65|20994.38|20874.38|20994.38|20874.38|20978.19|20858.19|10
1629550240000|2021-08-21 12:50:40|20997.07|20877.07|21004.43|20884.43|21004.58|20884.58|20997.05|20877.05|10
1629550250000|2021-08-21 12:50:50|21003.12|20883.12|21000.51|20880.51|21005.37|20885.37|21000.51|20880.51|10
1629550260000|2021-08-21 12:51:00|21002.89|20882.89|21007.85|20887.85|21008.19|20888.19|21002.51|20882.51|10
1629550270000|2021-08-21 12:51:10|21009.91|20889.91|21009.08|20889.08|21010.42|20890.42|21009.08|20889.08|10
1629550280000|2021-08-21 12:51:20|21009.33|20889.33|21014.75|20894.75|21014.75|20894.75|21004.54|20884.54|10
1629550290000|2021-08-21 12:51:30|21015.05|20895.05|21015.46|20895.46|21016.91|20896.91|21015.05|20895.05|10
1629550300000|2021-08-21 12:51:40|21015.75|20895.75|21030.86|20910.86|21030.86|20910.86|21015.75|20895.75|10
1629550310000|2021-08-21 12:51:50|21032.36|20912.36|21037.13|20917.13|21037.13|20917.13|21032.36|20912.36|10
1629550320000|2021-08-21 12:52:00|21037.89|20917.89|21040.34|20920.34|21040.34|20920.34|21036.05|20916.05|10
1629550330000|2021-08-21 12:52:10|21040.33|20920.33|21039.47|20919.47|21042.44|20922.44|21039.47|20919.47|10
1629550340000|2021-08-21 12:52:20|21039.07|20919.07|21035.83|20915.83|21039.07|20919.07|21035.83|20915.83|10
1629550350000|2021-08-21 12:52:30|21035.19|20915.19|21034.39|20914.39|21035.19|20915.19|21033.87|20913.87|10
1629550360000|2021-08-21 12:52:40|21033.95|20913.95|21023.33|20903.33|21034.06|20914.06|21023.33|20903.33|10
1629550370000|2021-08-21 12:52:50|21024.58|20904.58|21021.98|20901.98|21024.58|20904.58|21020.87|20900.87|10
1629550380000|2021-08-21 12:53:00|21022.03|20902.03|21020.77|20900.77|21023.65|20903.65|21020.61|20900.61|10
1629550390000|2021-08-21 12:53:10|21023.33|20903.33|21022.78|20902.78|21023.41|20903.41|21021.18|20901.18|10
1629550400000|2021-08-21 12:53:20|21021.98|20901.98|21021.14|20901.14|21021.98|20901.98|21019.42|20899.42|10
1629550410000|2021-08-21 12:53:30|21021.05|20901.05|21025.61|20905.61|21025.61|20905.61|21020.3|20900.3|10
1629550420000|2021-08-21 12:53:40|21025.6|20905.6|21026.87|20906.87|21028.77|20908.77|21024|20904|10
1629550430000|2021-08-21 12:53:50|21026.55|20906.55|21022.95|20902.95|21026.55|20906.55|21021.9|20901.9|10
1629550440000|2021-08-21 12:54:00|21023.55|20903.55|21021.9|20901.9|21023.55|20903.55|21021.48|20901.48|10
1629550450000|2021-08-21 12:54:10|21021.65|20901.65|21022.43|20902.43|21022.52|20902.52|21021.64|20901.64|10
1629550460000|2021-08-21 12:54:20|21022.45|20902.45|21021.94|20901.94|21023|20903|21020.81|20900.81|10
1629550470000|2021-08-21 12:54:30|21023.7|20903.7|21024.42|20904.42|21024.42|20904.42|21022.88|20902.88|10
1629550480000|2021-08-21 12:54:40|21024.9|20904.9|21024.86|20904.86|21025.55|20905.55|21022.49|20902.49|10
1629550490000|2021-08-21 12:54:50|21024.29|20904.29|21024.79|20904.79|21027.3|20907.3|21024.29|20904.29|10
1629550500000|2021-08-21 12:55:00|21025.8|20905.8|21032.74|20912.74|21034.06|20914.06|21025.8|20905.8|10
1629550510000|2021-08-21 12:55:10|21033.38|20913.38|21027.46|20907.46|21033.38|20913.38|21027.46|20907.46|10
1629550520000|2021-08-21 12:55:20|21027.28|20907.28|21028.56|20908.56|21028.56|20908.56|21025.81|20905.81|10
1629550530000|2021-08-21 12:55:30|21028.5|20908.5|21032.74|20912.74|21032.74|20912.74|21027.07|20907.07|10
1629550540000|2021-08-21 12:55:40|21033.73|20913.73|21035.43|20915.43|21036.87|20916.87|21033.73|20913.73|10
1629550550000|2021-08-21 12:55:50|21035.29|20915.29|21035.03|20915.03|21035.75|20915.75|21033.37|20913.37|10
1629550560000|2021-08-21 12:56:00|21035.31|20915.31|21042.14|20922.14|21042.14|20922.14|21035.31|20915.31|9
1629550570000|2021-08-21 12:56:10|21042.48|20922.48|21045.82|20925.82|21045.82|20925.82|21042.48|20922.48|10
1629550580000|2021-08-21 12:56:20|21046.3|20926.3|21050.34|20930.34|21050.34|20930.34|21045.93|20925.93|10
1629550590000|2021-08-21 12:56:30|21049.98|20929.98|21054.15|20934.15|21054.15|20934.15|21049.98|20929.98|10
1629550600000|2021-08-21 12:56:40|21054.71|20934.71|21056.73|20936.73|21056.73|20936.73|21053.92|20933.92|9
1629550610000|2021-08-21 12:56:50|21057.35|20937.35|21061.62|20941.62|21061.62|20941.62|21057.35|20937.35|10
1629550620000|2021-08-21 12:57:00|21062.37|20942.37|21069.98|20949.98|21069.98|20949.98|21062.37|20942.37|10
1629550630000|2021-08-21 12:57:10|21071.61|20951.61|21077.37|20957.37|21077.43|20957.43|21070.79|20950.79|10
1629550640000|2021-08-21 12:57:20|21077.77|20957.77|21077.01|20957.01|21079.22|20959.22|21077.01|20957.01|9
1629550650000|2021-08-21 12:57:30|21077.23|20957.23|21069.74|20949.74|21077.23|20957.23|21069.74|20949.74|10
1629550660000|2021-08-21 12:57:40|21069.08|20949.08|21061.17|20941.17|21069.08|20949.08|21061.17|20941.17|10
1629550670000|2021-08-21 12:57:50|21061.24|20941.24|21062.27|20942.27|21063.44|20943.44|21060.38|20940.38|9
1629550680000|2021-08-21 12:58:00|21061.82|20941.82|21061.32|20941.32|21062.03|20942.03|21059.46|20939.46|10
1629550690000|2021-08-21 12:58:10|21062.27|20942.27|21061.87|20941.87|21062.56|20942.56|21061.44|20941.44|10
1629550700000|2021-08-21 12:58:20|21061.55|20941.55|21058.47|20938.47|21062.35|20942.35|21058.47|20938.47|10
1629550710000|2021-08-21 12:58:30|21058.37|20938.37|21054.04|20934.04|21058.37|20938.37|21053.97|20933.97|10
1629550720000|2021-08-21 12:58:40|21053.98|20933.98|21053.17|20933.17|21055.21|20935.21|21051.96|20931.96|10
1629550730000|2021-08-21 12:58:50|21053.4|20933.4|21051.57|20931.57|21053.4|20933.4|21051.57|20931.57|10
1629550740000|2021-08-21 12:59:00|21050.81|20930.81|21050.83|20930.83|21052.15|20932.15|21050.32|20930.32|10
1629550750000|2021-08-21 12:59:10|21050.93|20930.93|21047.85|20927.85|21052.29|20932.29|21047.85|20927.85|10
1629550760000|2021-08-21 12:59:20|21049.21|20929.21|21052.32|20932.32|21052.32|20932.32|21049.17|20929.17|10
1629550770000|2021-08-21 12:59:30|21052.87|20932.87|21055.16|20935.16|21055.47|20935.47|21052.23|20932.23|10
1629550780000|2021-08-21 12:59:40|21055.46|20935.46|21056.53|20936.53|21056.53|20936.53|21053.94|20933.94|10
1629550790000|2021-08-21 12:59:50|21056.97|20936.97|21054.1|20934.1|21056.97|20936.97|21054.1|20934.1|9
1629550800000|2021-08-21 13:00:00|21055.11|20935.11|21053.36|20933.36|21055.11|20935.11|21053.24|20933.24|10
1629550810000|2021-08-21 13:00:10|21053.24|20933.24|21051.42|20931.42|21054.02|20934.02|21050.73|20930.73|10
1629550820000|2021-08-21 13:00:20|21052.62|20932.62|21054.85|20934.85|21055.5|20935.5|21052.62|20932.62|10
1629550830000|2021-08-21 13:00:30|21055.04|20935.04|21059.16|20939.16|21059.16|20939.16|21054.69|20934.69|10
1629550840000|2021-08-21 13:00:40|21059.27|20939.27|21064.1|20944.1|21064.1|20944.1|21059.27|20939.27|9
1629550850000|2021-08-21 13:00:50|21064.29|20944.29|21071.6|20951.6|21072.67|20952.67|21063.71|20943.71|10
1629550860000|2021-08-21 13:01:00|21072.73|20952.73|21082.25|20962.25|21082.25|20962.25|21072.73|20952.73|10
1629550870000|2021-08-21 13:01:10|21082.07|20962.07|21084.31|20964.31|21084.31|20964.31|21081.71|20961.71|10
1629550880000|2021-08-21 13:01:20|21084.55|20964.55|21090.27|20970.27|21090.27|20970.27|21084.24|20964.24|10
1629550890000|2021-08-21 13:01:30|21090.98|20970.98|21094.17|20974.17|21094.17|20974.17|21087.22|20967.22|9
1629550900000|2021-08-21 13:01:40|21096.57|20976.57|21107.24|20987.24|21107.53|20987.53|21096.57|20976.57|10
1629550910000|2021-08-21 13:01:50|21107.25|20987.25|21106.22|20986.22|21109.35|20989.35|21103.09|20983.09|10
1629550920000|2021-08-21 13:02:00|21108.37|20988.37|21112.26|20992.26|21112.26|20992.26|21108.36|20988.36|10
1629550930000|2021-08-21 13:02:10|21110.99|20990.99|21104.6|20984.6|21112.4|20992.4|21104.6|20984.6|10
1629550940000|2021-08-21 13:02:20|21102.24|20982.24|21093.05|20973.05|21102.24|20982.24|21093.05|20973.05|10
1629550950000|2021-08-21 13:02:30|21092.01|20972.01|21087.81|20967.81|21094.26|20974.26|21087.81|20967.81|10
1629550960000|2021-08-21 13:02:40|21086.72|20966.72|21085.6|20965.6|21087.43|20967.43|21084.89|20964.89|10
1629550970000|2021-08-21 13:02:50|21085.88|20965.88|21081.26|20961.26|21086.52|20966.52|21081.26|20961.26|10
1629550980000|2021-08-21 13:03:00|21079.43|20959.43|21074.17|20954.17|21079.43|20959.43|21072.55|20952.55|10
1629550990000|2021-08-21 13:03:10|21074.62|20954.62|21072.35|20952.35|21074.62|20954.62|21072.35|20952.35|10
1629551000000|2021-08-21 13:03:20|21072.42|20952.42|21068.79|20948.79|21072.42|20952.42|21068.12|20948.12|10
1629551010000|2021-08-21 13:03:30|21067.97|20947.97|21066.51|20946.51|21068.02|20948.02|21066.5|20946.5|8
1629551020000|2021-08-21 13:03:40|21067.89|20947.89|21070.48|20950.48|21070.58|20950.58|21067.89|20947.89|10
1629551030000|2021-08-21 13:03:50|21070.09|20950.09|21070.88|20950.88|21071.64|20951.64|21070.01|20950.01|10
1629551040000|2021-08-21 13:04:00|21071.1|20951.1|21073.05|20953.05|21073.05|20953.05|21070.16|20950.16|10
1629551050000|2021-08-21 13:04:10|21073.11|20953.11|21073.73|20953.73|21074.07|20954.07|21072.45|20952.45|10
1629551060000|2021-08-21 13:04:20|21074.5|20954.5|21074.54|20954.54|21080.49|20960.49|21073.82|20953.82|10
1629551070000|2021-08-21 13:04:30|21075.1|20955.1|21078.82|20958.82|21078.82|20958.82|21075.1|20955.1|10
1629551080000|2021-08-21 13:04:40|21080.12|20960.12|21087.98|20967.98|21087.98|20967.98|21080.12|20960.12|10
1629551090000|2021-08-21 13:04:50|21088.53|20968.53|21086.86|20966.86|21089.75|20969.75|21086.86|20966.86|10
1629551100000|2021-08-21 13:05:00|21085.83|20965.83|21087.91|20967.91|21088.03|20968.03|21085.83|20965.83|10
1629551110000|2021-08-21 13:05:10|21086.99|20966.99|21088.01|20968.01|21089.92|20969.92|21086.61|20966.61|10
1629551120000|2021-08-21 13:05:20|21087.89|20967.89|21091.86|20971.86|21091.86|20971.86|21087.89|20967.89|10
1629551130000|2021-08-21 13:05:30|21092.09|20972.09|21092.46|20972.46|21093.5|20973.5|21090.56|20970.56|10
1629551140000|2021-08-21 13:05:40|21092.76|20972.76|21094.29|20974.29|21094.29|20974.29|21091.99|20971.99|10
1629551150000|2021-08-21 13:05:50|21094.37|20974.37|21098.19|20978.19|21098.19|20978.19|21093.6|20973.6|10
1629551160000|2021-08-21 13:06:00|21093.92|20973.92|21092.83|20972.83|21095.56|20975.56|21092.83|20972.83|10
1629551170000|2021-08-21 13:06:10|21091.98|20971.98|21092.8|20972.8|21092.8|20972.8|21091|20971|9
1629551180000|2021-08-21 13:06:20|21091.91|20971.91|21090.57|20970.57|21091.91|20971.91|21090.21|20970.21|9
1629551190000|2021-08-21 13:06:30|21089.36|20969.36|21088.35|20968.35|21090.53|20970.53|21088.35|20968.35|10
1629551200000|2021-08-21 13:06:40|21088.19|20968.19|21086.2|20966.2|21090.29|20970.29|21086.2|20966.2|10
1629551210000|2021-08-21 13:06:50|21085.07|20965.07|21088.86|20968.86|21088.86|20968.86|21083.19|20963.19|9
1629551220000|2021-08-21 13:07:00|21087.42|20967.42|21083.3|20963.3|21087.42|20967.42|21083.3|20963.3|10
1629551230000|2021-08-21 13:07:10|21082.66|20962.66|21080.51|20960.51|21082.96|20962.96|21080.51|20960.51|10
1629551240000|2021-08-21 13:07:20|21080.83|20960.83|21077.42|20957.42|21080.83|20960.83|21075.78|20955.78|10
1629551250000|2021-08-21 13:07:30|21075.44|20955.44|21075.06|20955.06|21077.2|20957.2|21072.77|20952.77|10
1629551260000|2021-08-21 13:07:40|21075.21|20955.21|21072.52|20952.52|21075.21|20955.21|21072.52|20952.52|9
1629551270000|2021-08-21 13:07:50|21071.42|20951.42|21071.41|20951.41|21071.6|20951.6|21070.48|20950.48|10
1629551280000|2021-08-21 13:08:00|21070|20950|21065.61|20945.61|21070|20950|21065.45|20945.45|10
1629551290000|2021-08-21 13:08:10|21065.37|20945.37|21063.19|20943.19|21065.37|20945.37|21062.68|20942.68|10
1629551300000|2021-08-21 13:08:20|21063.96|20943.96|21065.11|20945.11|21065.11|20945.11|21061.82|20941.82|10
1629551310000|2021-08-21 13:08:30|21065.57|20945.57|21067.28|20947.28|21067.28|20947.28|21064.83|20944.83|10
1629551320000|2021-08-21 13:08:40|21066.63|20946.63|21063.2|20943.2|21067.52|20947.52|21063.2|20943.2|8
1629551330000|2021-08-21 13:08:50|21062.74|20942.74|21062.28|20942.28|21062.74|20942.74|21061.69|20941.69|8
1629551340000|2021-08-21 13:09:00|21062.65|20942.65|21063.26|20943.26|21063.26|20943.26|21061.4|20941.4|10
1629551350000|2021-08-21 13:09:10|21063.5|20943.5|21062.31|20942.31|21065.26|20945.26|21062.31|20942.31|10
1629551360000|2021-08-21 13:09:20|21062.95|20942.95|21066.98|20946.98|21066.98|20946.98|21062.95|20942.95|10
1629551370000|2021-08-21 13:09:30|21066.13|20946.13|21066.81|20946.81|21068.06|20948.06|21066.13|20946.13|10
1629551380000|2021-08-21 13:09:40|21066.2|20946.2|21065.43|20945.43|21066.2|20946.2|21064.43|20944.43|10
1629551390000|2021-08-21 13:09:50|21065.07|20945.07|21064.2|20944.2|21065.47|20945.47|21064.2|20944.2|10
1629551400000|2021-08-21 13:10:00|21062.57|20942.57|21062.18|20942.18|21062.66|20942.66|21061.83|20941.83|10
1629551410000|2021-08-21 13:10:10|21062.08|20942.08|21050.85|20930.85|21062.08|20942.08|21050.85|20930.85|10
1629551420000|2021-08-21 13:10:20|21049.84|20929.84|21043.6|20923.6|21049.84|20929.84|21042.87|20922.87|10
1629551430000|2021-08-21 13:10:30|21044.23|20924.23|21028.86|20908.86|21044.23|20924.23|21028.86|20908.86|10
1629551440000|2021-08-21 13:10:40|21028.5|20908.5|21027.88|20907.88|21028.85|20908.85|21026.36|20906.36|10
1629551450000|2021-08-21 13:10:50|21027.96|20907.96|21021.71|20901.71|21027.96|20907.96|21021.71|20901.71|10
1629551460000|2021-08-21 13:11:00|21021.77|20901.77|21026.64|20906.64|21026.64|20906.64|21021.77|20901.77|10
1629551470000|2021-08-21 13:11:10|21026.33|20906.33|21028.01|20908.01|21028.21|20908.21|21026.25|20906.25|10
1629551480000|2021-08-21 13:11:20|21028.84|20908.84|21034.16|20914.16|21034.16|20914.16|21028.84|20908.84|10
1629551490000|2021-08-21 13:11:30|21036.16|20916.16|21039.82|20919.82|21039.82|20919.82|21036.11|20916.11|10
1629551500000|2021-08-21 13:11:40|21040.07|20920.07|21040.17|20920.17|21040.5|20920.5|21039.84|20919.84|10
1629551510000|2021-08-21 13:11:50|21039.73|20919.73|21038|20918|21041.51|20921.51|21038|20918|10
1629551520000|2021-08-21 13:12:00|21035.79|20915.79|21033.2|20913.2|21035.79|20915.79|21032.95|20912.95|10
1629551530000|2021-08-21 13:12:10|21032.47|20912.47|21029.65|20909.65|21032.6|20912.6|21029.65|20909.65|10
1629551540000|2021-08-21 13:12:20|21029.36|20909.36|21023.72|20903.72|21029.36|20909.36|21023.72|20903.72|10
1629551550000|2021-08-21 13:12:30|21023.45|20903.45|21020.87|20900.87|21023.75|20903.75|21020.87|20900.87|10
1629551560000|2021-08-21 13:12:40|21020.8|20900.8|21020.24|20900.24|21020.88|20900.88|21019.76|20899.76|10
1629551570000|2021-08-21 13:12:50|21020.35|20900.35|21019.22|20899.22|21021.46|20901.46|21019.22|20899.22|10
1629551580000|2021-08-21 13:13:00|21019.24|20899.24|21015.4|20895.4|21020.27|20900.27|21015.4|20895.4|9
1629551590000|2021-08-21 13:13:10|21015.06|20895.06|21011.53|20891.53|21015.2|20895.2|21011.53|20891.53|10
1629551600000|2021-08-21 13:13:20|21010.61|20890.61|21005.81|20885.81|21011.64|20891.64|21005.81|20885.81|10
1629551610000|2021-08-21 13:13:30|21005.78|20885.78|21003.54|20883.54|21005.78|20885.78|21003.54|20883.54|10
1629551620000|2021-08-21 13:13:40|21003.24|20883.24|20989.42|20869.42|21003.24|20883.24|20989.42|20869.42|10
1629551630000|2021-08-21 13:13:50|20988.92|20868.92|20984.26|20864.26|20988.92|20868.92|20984.26|20864.26|10
1629551640000|2021-08-21 13:14:00|20983.85|20863.85|20980.13|20860.13|20983.85|20863.85|20979.58|20859.58|10
1629551650000|2021-08-21 13:14:10|20979.9|20859.9|20976.63|20856.63|20980.44|20860.44|20976.63|20856.63|9
1629551660000|2021-08-21 13:14:20|20977.36|20857.36|20980.05|20860.05|20980.05|20860.05|20977.36|20857.36|10
1629551670000|2021-08-21 13:14:30|20980.15|20860.15|20978.8|20858.8|20980.15|20860.15|20977.4|20857.4|10
1629551680000|2021-08-21 13:14:40|20979.23|20859.23|20982.07|20862.07|20982.07|20862.07|20978.92|20858.92|10
1629551690000|2021-08-21 13:14:50|20982.35|20862.35|20985.81|20865.81|20985.81|20865.81|20982.35|20862.35|10
1629551700000|2021-08-21 13:15:00|20985.92|20865.92|20988.1|20868.1|20988.1|20868.1|20985.92|20865.92|10
1629551710000|2021-08-21 13:15:10|20988.22|20868.22|20996.63|20876.63|20996.63|20876.63|20988.22|20868.22|10
1629551720000|2021-08-21 13:15:20|20998.05|20878.05|21007.79|20887.79|21007.79|20887.79|20998.05|20878.05|10
1629551730000|2021-08-21 13:15:30|21007.44|20887.44|21004.18|20884.18|21009.5|20889.5|21003.3|20883.3|10
1629551740000|2021-08-21 13:15:40|21004.31|20884.31|21010.92|20890.92|21011.4|20891.4|21004.31|20884.31|9
1629551750000|2021-08-21 13:15:50|21011.05|20891.05|21018.34|20898.34|21018.37|20898.37|21011.05|20891.05|10
1629551760000|2021-08-21 13:16:00|21016.96|20896.96|21018.52|20898.52|21018.52|20898.52|21016.82|20896.82|7
1629551770000|2021-08-21 13:16:10|21018.82|20898.82|21022.76|20902.76|21022.76|20902.76|21018.82|20898.82|9
1629551780000|2021-08-21 13:16:20|21023.9|20903.9|21027.51|20907.51|21027.51|20907.51|21023.63|20903.63|10
1629551790000|2021-08-21 13:16:30|21027.5|20907.5|21030.16|20910.16|21030.16|20910.16|21027.5|20907.5|9
1629551800000|2021-08-21 13:16:40|21030.02|20910.02|21030.53|20910.53|21030.53|20910.53|21027.86|20907.86|9
1629551810000|2021-08-21 13:16:50|21030.33|20910.33|21029.19|20909.19|21030.37|20910.37|21028.51|20908.51|10
1629551820000|2021-08-21 13:17:00|21027.99|20907.99|21028.9|20908.9|21028.94|20908.94|21027.21|20907.21|10
1629551830000|2021-08-21 13:17:10|21028.87|20908.87|21028.36|20908.36|21029.01|20909.01|21026.86|20906.86|6
1629551840000|2021-08-21 13:17:20|21028.68|20908.68|21025.94|20905.94|21028.68|20908.68|21025.56|20905.56|8
1629551850000|2021-08-21 13:17:30|21026.69|20906.69|21025.69|20905.69|21026.81|20906.81|21025.57|20905.57|10
1629551860000|2021-08-21 13:17:40|21024.67|20904.67|21018.86|20898.86|21025.24|20905.24|21018.86|20898.86|9
1629551870000|2021-08-21 13:17:50|21018.6|20898.6|21020.94|20900.94|21020.94|20900.94|21018.49|20898.49|9
1629551880000|2021-08-21 13:18:00|21019.37|20899.37|21018.7|20898.7|21019.37|20899.37|21018.1|20898.1|10
1629551890000|2021-08-21 13:18:10|21016.17|20896.17|21013.61|20893.61|21016.6|20896.6|21013.61|20893.61|10
1629551900000|2021-08-21 13:18:20|21013.67|20893.67|21008.16|20888.16|21013.87|20893.87|21008.16|20888.16|10
1629551910000|2021-08-21 13:18:30|21007.53|20887.53|20999.99|20879.99|21007.53|20887.53|20999.8|20879.8|10
1629551920000|2021-08-21 13:18:40|20996.26|20876.26|20990.18|20870.18|20996.26|20876.26|20990.18|20870.18|10
1629551930000|2021-08-21 13:18:50|20990.41|20870.41|20982.43|20862.43|20990.41|20870.41|20982.27|20862.27|10
1629551940000|2021-08-21 13:19:00|20978.98|20858.98|20976.98|20856.98|20979.2|20859.2|20976.98|20856.98|10
1629551950000|2021-08-21 13:19:10|20976.39|20856.39|20971.67|20851.67|20976.39|20856.39|20971.67|20851.67|10
1629551960000|2021-08-21 13:19:20|20971.52|20851.52|20974.18|20854.18|20975.35|20855.35|20971.52|20851.52|10
1629551970000|2021-08-21 13:19:30|20973.83|20853.83|20968.98|20848.98|20973.85|20853.85|20968.98|20848.98|8
1629551980000|2021-08-21 13:19:40|20970.3|20850.3|20975|20855|20975|20855|20970.18|20850.18|9
1629551990000|2021-08-21 13:19:50|20974.32|20854.32|20974.54|20854.54|20974.89|20854.89|20974.02|20854.02|10
1629552000000|2021-08-21 13:20:00|20974.91|20854.91|20975.85|20855.85|20975.85|20855.85|20974.86|20854.86|10
1629552010000|2021-08-21 13:20:10|20975.66|20855.66|20981.79|20861.79|20982.17|20862.17|20975.66|20855.66|10
1629552020000|2021-08-21 13:20:20|20982.89|20862.89|20983.16|20863.16|20983.5|20863.5|20982.57|20862.57|9
1629552030000|2021-08-21 13:20:30|20982.75|20862.75|20981.65|20861.65|20982.75|20862.75|20981.05|20861.05|10
1629552040000|2021-08-21 13:20:40|20981.75|20861.75|20987.09|20867.09|20987.09|20867.09|20981.75|20861.75|10
1629552050000|2021-08-21 13:20:50|20986.82|20866.82|20987.84|20867.84|20988.62|20868.62|20986.74|20866.74|10
1629552060000|2021-08-21 13:21:00|20987.47|20867.47|20987.73|20867.73|20988.61|20868.61|20987.47|20867.47|10
1629552070000|2021-08-21 13:21:10|20988.6|20868.6|20988.54|20868.54|20988.6|20868.6|20985.54|20865.54|10
1629552080000|2021-08-21 13:21:20|20988.21|20868.21|20984.72|20864.72|20988.21|20868.21|20984.72|20864.72|10
1629552090000|2021-08-21 13:21:30|20984.58|20864.58|20981.25|20861.25|20984.7|20864.7|20981.09|20861.09|10
1629552100000|2021-08-21 13:21:40|20981.42|20861.42|20982.61|20862.61|20982.79|20862.79|20980.34|20860.34|10
1629552110000|2021-08-21 13:21:50|20983.35|20863.35|20982.47|20862.47|20983.66|20863.66|20981.79|20861.79|10
1629552120000|2021-08-21 13:22:00|20982.39|20862.39|20988.31|20868.31|20988.31|20868.31|20982.39|20862.39|10
1629552130000|2021-08-21 13:22:10|20988.44|20868.44|20992.31|20872.31|20992.31|20872.31|20988.26|20868.26|10
1629552140000|2021-08-21 13:22:20|20990.56|20870.56|20991.77|20871.77|20991.89|20871.89|20989.89|20869.89|10
1629552150000|2021-08-21 13:22:30|20991.96|20871.96|20996.56|20876.56|20996.56|20876.56|20991.96|20871.96|10
1629552160000|2021-08-21 13:22:40|20998.43|20878.43|21002.03|20882.03|21002.99|20882.99|20998.43|20878.43|10
1629552170000|2021-08-21 13:22:50|21001.09|20881.09|21005.26|20885.26|21005.26|20885.26|21001.09|20881.09|10
1629552180000|2021-08-21 13:23:00|21005.45|20885.45|21005.7|20885.7|21005.93|20885.93|21005.37|20885.37|8
1629552190000|2021-08-21 13:23:10|21005.87|20885.87|21003.51|20883.51|21005.87|20885.87|21003.51|20883.51|10
1629552200000|2021-08-21 13:23:20|21003.55|20883.55|21004.32|20884.32|21004.57|20884.57|21002.88|20882.88|9
1629552210000|2021-08-21 13:23:30|21004.33|20884.33|21002.36|20882.36|21005.02|20885.02|21002.36|20882.36|9
1629552220000|2021-08-21 13:23:40|21001.9|20881.9|21002.98|20882.98|21003.16|20883.16|21001.82|20881.82|10
1629552230000|2021-08-21 13:23:50|21002.67|20882.67|21002.41|20882.41|21004.45|20884.45|21002.41|20882.41|10
1629552240000|2021-08-21 13:24:00|21002.24|20882.24|21002.67|20882.67|21002.78|20882.78|21002.24|20882.24|9
1629552250000|2021-08-21 13:24:10|21002.77|20882.77|21004.54|20884.54|21004.89|20884.89|21002.77|20882.77|9
1629552260000|2021-08-21 13:24:20|21004.72|20884.72|21002.54|20882.54|21005.35|20885.35|21002.54|20882.54|10
1629552270000|2021-08-21 13:24:30|21002.31|20882.31|21000.09|20880.09|21003.52|20883.52|21000.09|20880.09|10
1629552280000|2021-08-21 13:24:40|21000.01|20880.01|20999.26|20879.26|21001.65|20881.65|20999.26|20879.26|8
1629552290000|2021-08-21 13:24:50|20998.7|20878.7|20999.71|20879.71|20999.71|20879.71|20998.41|20878.41|9
1629552300000|2021-08-21 13:25:00|21000.54|20880.54|21003.57|20883.57|21004.37|20884.37|21000.44|20880.44|10
1629552310000|2021-08-21 13:25:10|21003.66|20883.66|21012.26|20892.26|21012.26|20892.26|21003.66|20883.66|10
1629552320000|2021-08-21 13:25:20|21012.84|20892.84|21020.61|20900.61|21020.64|20900.64|21012.72|20892.72|9
1629552330000|2021-08-21 13:25:30|21020.71|20900.71|21020.56|20900.56|21022.62|20902.62|21020.28|20900.28|10
1629552340000|2021-08-21 13:25:40|21020.28|20900.28|21021.5|20901.5|21022.7|20902.7|21020.24|20900.24|10
1629552350000|2021-08-21 13:25:50|21022.54|20902.54|21024.19|20904.19|21025.13|20905.13|21022.5|20902.5|9
1629552360000|2021-08-21 13:26:00|21024.46|20904.46|21025.93|20905.93|21025.93|20905.93|21023.74|20903.74|9
1629552370000|2021-08-21 13:26:10|21026.25|20906.25|21027.97|20907.97|21027.97|20907.97|21025.96|20905.96|10
1629552380000|2021-08-21 13:26:20|21026.88|20906.88|21033.17|20913.17|21033.17|20913.17|21026.88|20906.88|10
1629552390000|2021-08-21 13:26:30|21033.75|20913.75|21040.27|20920.27|21040.27|20920.27|21033.75|20913.75|9
1629552400000|2021-08-21 13:26:40|21040.25|20920.25|21042.27|20922.27|21042.45|20922.45|21040.25|20920.25|10
1629552410000|2021-08-21 13:26:50|21042.47|20922.47|21044.44|20924.44|21045.02|20925.02|21042.47|20922.47|10
1629552420000|2021-08-21 13:27:00|21044.6|20924.6|21046.37|20926.37|21046.37|20926.37|21043.99|20923.99|10
1629552430000|2021-08-21 13:27:10|21047.52|20927.52|21050.93|20930.93|21050.93|20930.93|21047.52|20927.52|10
1629552440000|2021-08-21 13:27:20|21053.79|20933.79|21057.69|20937.69|21059.9|20939.9|21053.79|20933.79|10
1629552450000|2021-08-21 13:27:30|21057.74|20937.74|21056.89|20936.89|21058.08|20938.08|21056.89|20936.89|10
1629552460000|2021-08-21 13:27:40|21055.99|20935.99|21054.75|20934.75|21056.55|20936.55|21054.75|20934.75|9
1629552470000|2021-08-21 13:27:50|21054.02|20934.02|21053.63|20933.63|21054.02|20934.02|21052.47|20932.47|10
1629552480000|2021-08-21 13:28:00|21054.79|20934.79|21055.27|20935.27|21056.96|20936.96|21054.79|20934.79|9
1629552490000|2021-08-21 13:28:10|21053.66|20933.66|21049.94|20929.94|21053.66|20933.66|21049.13|20929.13|10
1629552500000|2021-08-21 13:28:20|21049.76|20929.76|21046.67|20926.67|21049.76|20929.76|21046.67|20926.67|10
1629552510000|2021-08-21 13:28:30|21046.31|20926.31|21048.24|20928.24|21049.44|20929.44|21046.31|20926.31|10
1629552520000|2021-08-21 13:28:40|21048.47|20928.47|21046.21|20926.21|21048.47|20928.47|21045.68|20925.68|10
1629552530000|2021-08-21 13:28:50|21045.79|20925.79|21042.13|20922.13|21045.79|20925.79|21042.13|20922.13|10
1629552540000|2021-08-21 13:29:00|21041.98|20921.98|21040.7|20920.7|21042.35|20922.35|21040.61|20920.61|10
1629552550000|2021-08-21 13:29:10|21040.1|20920.1|21037.57|20917.57|21040.29|20920.29|21037.57|20917.57|8
1629552560000|2021-08-21 13:29:20|21037.49|20917.49|21037.48|20917.48|21037.49|20917.49|21036.86|20916.86|8
1629552570000|2021-08-21 13:29:30|21037.71|20917.71|21041.78|20921.78|21041.78|20921.78|21037.5|20917.5|10
1629552580000|2021-08-21 13:29:40|21043.31|20923.31|21045.7|20925.7|21046.56|20926.56|21043.31|20923.31|9
1629552590000|2021-08-21 13:29:50|21045.88|20925.88|21046.69|20926.69|21046.69|20926.69|21045|20925|10
1629552600000|2021-08-21 13:30:00|21046.18|20926.18|21044.44|20924.44|21047.45|20927.45|21043.83|20923.83|10
1629552610000|2021-08-21 13:30:10|21043.84|20923.84|21041.26|20921.26|21043.84|20923.84|21040.8|20920.8|9
1629552620000|2021-08-21 13:30:20|21041.72|20921.72|21041.64|20921.64|21042.09|20922.09|21041.41|20921.41|9
1629552630000|2021-08-21 13:30:30|21042.28|20922.28|21050.73|20930.73|21050.81|20930.81|21042.28|20922.28|9
1629552640000|2021-08-21 13:30:40|21051.66|20931.66|21055.02|20935.02|21055.03|20935.03|21051.66|20931.66|10
1629552650000|2021-08-21 13:30:50|21055.25|20935.25|21056.79|20936.79|21057.3|20937.3|21054.92|20934.92|10
1629552660000|2021-08-21 13:31:00|21061.06|20941.06|21062.67|20942.67|21062.67|20942.67|21061.06|20941.06|9
1629552670000|2021-08-21 13:31:10|21062.29|20942.29|21063.04|20943.04|21063.91|20943.91|21062.29|20942.29|10
1629552680000|2021-08-21 13:31:20|21062.32|20942.32|21061.96|20941.96|21064.09|20944.09|21061.96|20941.96|10
1629552690000|2021-08-21 13:31:30|21061.77|20941.77|21061.86|20941.86|21062.53|20942.53|21060.97|20940.97|10
1629552700000|2021-08-21 13:31:40|21061.06|20941.06|21059.25|20939.25|21061.39|20941.39|21059.25|20939.25|10
1629552710000|2021-08-21 13:31:50|21059.21|20939.21|21059.16|20939.16|21059.62|20939.62|21057.97|20937.97|9
1629552720000|2021-08-21 13:32:00|21058.99|20938.99|21057.23|20937.23|21058.99|20938.99|21057.07|20937.07|9
1629552730000|2021-08-21 13:32:10|21057.43|20937.43|21051.29|20931.29|21057.43|20937.43|21051.29|20931.29|10
1629552740000|2021-08-21 13:32:20|21051.12|20931.12|21045.29|20925.29|21051.24|20931.24|21044.56|20924.56|10
1629552750000|2021-08-21 13:32:30|21043.48|20923.48|21044.81|20924.81|21044.81|20924.81|21041.29|20921.29|10
1629552760000|2021-08-21 13:32:40|21045.35|20925.35|21046.86|20926.86|21046.86|20926.86|21045.12|20925.12|9
1629552770000|2021-08-21 13:32:50|21046.9|20926.9|21048.22|20928.22|21048.45|20928.45|21046.79|20926.79|7
1629552780000|2021-08-21 13:33:00|21048.39|20928.39|21048.46|20928.46|21049.77|20929.77|21048.39|20928.39|10
1629552790000|2021-08-21 13:33:10|21047.14|20927.14|21046.49|20926.49|21047.49|20927.49|21045.11|20925.11|10
1629552800000|2021-08-21 13:33:20|21046.1|20926.1|21049.49|20929.49|21050.05|20930.05|21046.1|20926.1|9
1629552810000|2021-08-21 13:33:30|21049.44|20929.44|21052.08|20932.08|21052.08|20932.08|21049.44|20929.44|9
1629552820000|2021-08-21 13:33:40|21052.67|20932.67|21054.49|20934.49|21054.49|20934.49|21052.67|20932.67|10
1629552830000|2021-08-21 13:33:50|21054.41|20934.41|21056.64|20936.64|21057.2|20937.2|21054.32|20934.32|10
1629552840000|2021-08-21 13:34:00|21056.34|20936.34|21057.56|20937.56|21057.56|20937.56|21056.34|20936.34|8
1629552850000|2021-08-21 13:34:10|21057.49|20937.49|21060.57|20940.57|21060.57|20940.57|21056.88|20936.88|9
1629552860000|2021-08-21 13:34:20|21060.94|20940.94|21057.24|20937.24|21061.24|20941.24|21057.24|20937.24|10
1629552870000|2021-08-21 13:34:30|21056.8|20936.8|21057.62|20937.62|21057.62|20937.62|21055.81|20935.81|9
1629552880000|2021-08-21 13:34:40|21058.06|20938.06|21059.85|20939.85|21060.28|20940.28|21058.06|20938.06|10
1629552890000|2021-08-21 13:34:50|21059.77|20939.77|21059.87|20939.87|21061.33|20941.33|21059.59|20939.59|9
1629552900000|2021-08-21 13:35:00|21059.64|20939.64|21059.03|20939.03|21059.92|20939.92|21058.16|20938.16|10
1629552910000|2021-08-21 13:35:10|21058.42|20938.42|21059.46|20939.46|21059.46|20939.46|21058.17|20938.17|10
1629552920000|2021-08-21 13:35:20|21059.78|20939.78|21058.37|20938.37|21059.78|20939.78|21058.1|20938.1|10
1629552930000|2021-08-21 13:35:30|21058.4|20938.4|21058.11|20938.11|21058.4|20938.4|21057.57|20937.57|9
1629552940000|2021-08-21 13:35:40|21058.2|20938.2|21060.21|20940.21|21060.86|20940.86|21058.2|20938.2|10
1629552950000|2021-08-21 13:35:50|21060.02|20940.02|21057.38|20937.38|21060.27|20940.27|21057|20937|10
1629552960000|2021-08-21 13:36:00|21057.32|20937.32|21055.86|20935.86|21057.36|20937.36|21055.86|20935.86|10
1629552970000|2021-08-21 13:36:10|21053.96|20933.96|21054.48|20934.48|21054.48|20934.48|21053.09|20933.09|10
1629552980000|2021-08-21 13:36:20|21053.95|20933.95|21053.89|20933.89|21055.03|20935.03|21053.64|20933.64|9
1629552990000|2021-08-21 13:36:30|21053.73|20933.73|21053.65|20933.65|21053.79|20933.79|21053.02|20933.02|9
1629553000000|2021-08-21 13:36:40|21051.31|20931.31|21046.92|20926.92|21051.31|20931.31|21045.81|20925.81|10
1629553010000|2021-08-21 13:36:50|21046.9|20926.9|21044.7|20924.7|21046.9|20926.9|21044.59|20924.59|9
1629553020000|2021-08-21 13:37:00|21044.37|20924.37|21043.01|20923.01|21044.37|20924.37|21042.41|20922.41|10
1629553030000|2021-08-21 13:37:10|21042.96|20922.96|21037.1|20917.1|21042.96|20922.96|21036.91|20916.91|10
1629553040000|2021-08-21 13:37:20|21037.78|20917.78|21036.01|20916.01|21037.78|20917.78|21035.74|20915.74|9
1629553050000|2021-08-21 13:37:30|21037.37|20917.37|21035.21|20915.21|21037.37|20917.37|21035.21|20915.21|9
1629553060000|2021-08-21 13:37:40|21035.1|20915.1|21032.22|20912.22|21035.12|20915.12|21032.06|20912.06|9
1629553070000|2021-08-21 13:37:50|21032.08|20912.08|21032.28|20912.28|21033.7|20913.7|21032.08|20912.08|8
1629553080000|2021-08-21 13:38:00|21030.35|20910.35|21028.56|20908.56|21030.35|20910.35|21028.56|20908.56|10
1629553090000|2021-08-21 13:38:10|21028.02|20908.02|21027.53|20907.53|21028.15|20908.15|21026.28|20906.28|10
1629553100000|2021-08-21 13:38:20|21027.37|20907.37|21031.05|20911.05|21031.05|20911.05|21027.37|20907.37|10
1629553110000|2021-08-21 13:38:30|21033.11|20913.11|21037.17|20917.17|21037.25|20917.25|21033.11|20913.11|10
1629553120000|2021-08-21 13:38:40|21037.16|20917.16|21037.22|20917.22|21038.29|20918.29|21035.58|20915.58|10
1629553130000|2021-08-21 13:38:50|21037.43|20917.43|21036.36|20916.36|21037.43|20917.43|21036.13|20916.13|9
1629553140000|2021-08-21 13:39:00|21036.32|20916.32|21036.03|20916.03|21037.1|20917.1|21034.75|20914.75|10
1629553150000|2021-08-21 13:39:10|21035.72|20915.72|21035.93|20915.93|21035.93|20915.93|21035.65|20915.65|8
1629553160000|2021-08-21 13:39:20|21035.7|20915.7|21036.48|20916.48|21036.72|20916.72|21034.97|20914.97|10
1629553170000|2021-08-21 13:39:30|21036.46|20916.46|21031.09|20911.09|21036.46|20916.46|21031.09|20911.09|9
1629553180000|2021-08-21 13:39:40|21030.85|20910.85|21029.5|20909.5|21030.85|20910.85|21029.21|20909.21|9
1629553190000|2021-08-21 13:39:50|21029.47|20909.47|21028.41|20908.41|21030.09|20910.09|21028.17|20908.17|10
1629553200000|2021-08-21 13:40:00|21027.96|20907.96|21028.71|20908.71|21028.71|20908.71|21024.56|20904.56|10
1629553210000|2021-08-21 13:40:10|21030.65|20910.65|21032.16|20912.16|21032.16|20912.16|21030.65|20910.65|9
1629553220000|2021-08-21 13:40:20|21031.97|20911.97|21031.12|20911.12|21032.06|20912.06|21030.47|20910.47|10
1629553230000|2021-08-21 13:40:30|21031.35|20911.35|21031.42|20911.42|21031.57|20911.57|21031.02|20911.02|9
1629553240000|2021-08-21 13:40:40|21032.86|20912.86|21030.79|20910.79|21032.95|20912.95|21030.79|20910.79|9
1629553250000|2021-08-21 13:40:50|21030.81|20910.81|21032.2|20912.2|21032.2|20912.2|21030.42|20910.42|10
1629553260000|2021-08-21 13:41:00|21032.1|20912.1|21032|20912|21032.29|20912.29|21031.26|20911.26|10
1629553270000|2021-08-21 13:41:10|21032.33|20912.33|21038.52|20918.52|21038.52|20918.52|21032.33|20912.33|10
1629553280000|2021-08-21 13:41:20|21039.15|20919.15|21040.88|20920.88|21040.88|20920.88|21039.15|20919.15|8
1629553290000|2021-08-21 13:41:30|21042.15|20922.15|21039.59|20919.59|21042.85|20922.85|21039.59|20919.59|10
1629553300000|2021-08-21 13:41:40|21039.98|20919.98|21042.14|20922.14|21042.14|20922.14|21039.82|20919.82|9
1629553310000|2021-08-21 13:41:50|21042.02|20922.02|21045.88|20925.88|21045.99|20925.99|21042.02|20922.02|10
1629553320000|2021-08-21 13:42:00|21046.11|20926.11|21043.22|20923.22|21046.11|20926.11|21042.86|20922.86|10
1629553330000|2021-08-21 13:42:10|21043.56|20923.56|21041.84|20921.84|21043.85|20923.85|21041.6|20921.6|9
1629553340000|2021-08-21 13:42:20|21041.73|20921.73|21037.69|20917.69|21041.73|20921.73|21036.99|20916.99|10
1629553350000|2021-08-21 13:42:30|21038.75|20918.75|21041.68|20921.68|21041.68|20921.68|21038.47|20918.47|10
1629553360000|2021-08-21 13:42:40|21041.66|20921.66|21042.52|20922.52|21043.21|20923.21|21041.37|20921.37|10
1629553370000|2021-08-21 13:42:50|21041.2|20921.2|21043.2|20923.2|21043.31|20923.31|21041.2|20921.2|10
1629553380000|2021-08-21 13:43:00|21040.9|20920.9|21044.59|20924.59|21044.92|20924.92|21040.9|20920.9|10
1629553390000|2021-08-21 13:43:10|21044.95|20924.95|21046.09|20926.09|21046.18|20926.18|21044.95|20924.95|7
1629553400000|2021-08-21 13:43:20|21046.15|20926.15|21046.82|20926.82|21048.27|20928.27|21046.15|20926.15|10
1629553410000|2021-08-21 13:43:30|21046.51|20926.51|21047.33|20927.33|21047.33|20927.33|21046.51|20926.51|10
1629553420000|2021-08-21 13:43:40|21047.45|20927.45|21044.33|20924.33|21047.45|20927.45|21044.33|20924.33|10
1629553430000|2021-08-21 13:43:50|21043.72|20923.72|21042.2|20922.2|21043.72|20923.72|21041.97|20921.97|10
1629553440000|2021-08-21 13:44:00|21041.89|20921.89|21041.49|20921.49|21041.89|20921.89|21039.12|20919.12|10
1629553450000|2021-08-21 13:44:10|21041.4|20921.4|21044.36|20924.36|21044.39|20924.39|21041.4|20921.4|10
1629553460000|2021-08-21 13:44:20|21044.86|20924.86|21047.91|20927.91|21047.91|20927.91|21044.72|20924.72|10
1629553470000|2021-08-21 13:44:30|21048.03|20928.03|21048.98|20928.98|21049|20929|21047.73|20927.73|10
1629553480000|2021-08-21 13:44:40|21048.97|20928.97|21051.82|20931.82|21051.98|20931.98|21048.97|20928.97|10
1629553490000|2021-08-21 13:44:50|21053.44|20933.44|21054.5|20934.5|21055.2|20935.2|21051.67|20931.67|9
1629553500000|2021-08-21 13:45:00|21055.25|20935.25|21058.35|20938.35|21058.35|20938.35|21055.25|20935.25|10
1629553510000|2021-08-21 13:45:10|21057.74|20937.74|21062.03|20942.03|21062.03|20942.03|21057.74|20937.74|10
1629553520000|2021-08-21 13:45:20|21062.11|20942.11|21062.36|20942.36|21063.19|20943.19|21062.11|20942.11|10
1629553530000|2021-08-21 13:45:30|21062.12|20942.12|21059.79|20939.79|21062.12|20942.12|21059.79|20939.79|9
1629553540000|2021-08-21 13:45:40|21060.2|20940.2|21058.64|20938.64|21060.33|20940.33|21058.64|20938.64|10
1629553550000|2021-08-21 13:45:50|21058.36|20938.36|21055.75|20935.75|21058.62|20938.62|21055.75|20935.75|10
1629553560000|2021-08-21 13:46:00|21054.63|20934.63|21049.92|20929.92|21054.63|20934.63|21049.92|20929.92|10
1629553570000|2021-08-21 13:46:10|21049.66|20929.66|21052.18|20932.18|21052.18|20932.18|21049.58|20929.58|9
1629553580000|2021-08-21 13:46:20|21052.25|20932.25|21051.32|20931.32|21052.48|20932.48|21051.32|20931.32|9
1629553590000|2021-08-21 13:46:30|21050.97|20930.97|21048.17|20928.17|21051.7|20931.7|21048.17|20928.17|9
1629553600000|2021-08-21 13:46:40|21047.39|20927.39|21044.29|20924.29|21047.39|20927.39|21044.29|20924.29|10
1629553610000|2021-08-21 13:46:50|21043.29|20923.29|21041.46|20921.46|21043.29|20923.29|21041.43|20921.43|10
1629553620000|2021-08-21 13:47:00|21041.7|20921.7|21038.34|20918.34|21041.7|20921.7|21038.34|20918.34|9
1629553630000|2021-08-21 13:47:10|21038.54|20918.54|21037.37|20917.37|21038.54|20918.54|21037.11|20917.11|9
1629553640000|2021-08-21 13:47:20|21038.13|20918.13|21032.64|20912.64|21039.58|20919.58|21032.64|20912.64|10
1629553650000|2021-08-21 13:47:30|21030.97|20910.97|21023.79|20903.79|21030.97|20910.97|21023.79|20903.79|10
1629553660000|2021-08-21 13:47:40|21023.32|20903.32|21021.77|20901.77|21023.87|20903.87|21021.61|20901.61|10
1629553670000|2021-08-21 13:47:50|21022.58|20902.58|21022.85|20902.85|21022.85|20902.85|21021.71|20901.71|9
1629553680000|2021-08-21 13:48:00|21023.07|20903.07|21022.38|20902.38|21023.38|20903.38|21021.97|20901.97|10
1629553690000|2021-08-21 13:48:10|21021.73|20901.73|21020.61|20900.61|21022.38|20902.38|21020.61|20900.61|10
1629553700000|2021-08-21 13:48:20|21020.6|20900.6|21021.05|20901.05|21021.87|20901.87|21020.33|20900.33|9
1629553710000|2021-08-21 13:48:30|21021.07|20901.07|21019.42|20899.42|21021.15|20901.15|21019.24|20899.24|10
1629553720000|2021-08-21 13:48:40|21018.87|20898.87|21012.35|20892.35|21018.87|20898.87|21012.35|20892.35|10
1629553730000|2021-08-21 13:48:50|21011.53|20891.53|21013.72|20893.72|21014.93|20894.93|21010.87|20890.87|10
1629553740000|2021-08-21 13:49:00|21014.41|20894.41|21016.27|20896.27|21016.71|20896.71|21014.4|20894.4|10
1629553750000|2021-08-21 13:49:10|21016.57|20896.57|21022.58|20902.58|21022.58|20902.58|21016.57|20896.57|10
1629553760000|2021-08-21 13:49:20|21021.01|20901.01|21018.62|20898.62|21021.01|20901.01|21017.91|20897.91|10
1629553770000|2021-08-21 13:49:30|21018.48|20898.48|21015.26|20895.26|21018.48|20898.48|21014.41|20894.41|9
1629553780000|2021-08-21 13:49:40|21014.29|20894.29|21013.22|20893.22|21014.29|20894.29|21012.12|20892.12|10
1629553790000|2021-08-21 13:49:50|21013.59|20893.59|21013.14|20893.14|21015.99|20895.99|21012.85|20892.85|10
1629553800000|2021-08-21 13:50:00|21013.36|20893.36|21013.13|20893.13|21013.36|20893.36|21012.6|20892.6|10
1629553810000|2021-08-21 13:50:10|21013.19|20893.19|21019.05|20899.05|21019.05|20899.05|21013.19|20893.19|9
1629553820000|2021-08-21 13:50:20|21018.24|20898.24|21019.64|20899.64|21019.64|20899.64|21017.35|20897.35|10
1629553830000|2021-08-21 13:50:30|21019.62|20899.62|21019.36|20899.36|21020.77|20900.77|21019.36|20899.36|10
1629553840000|2021-08-21 13:50:40|21019.89|20899.89|21018.5|20898.5|21020.57|20900.57|21018.5|20898.5|10
1629553850000|2021-08-21 13:50:50|21018.93|20898.93|21019.63|20899.63|21020.5|20900.5|21018.93|20898.93|9
1629553860000|2021-08-21 13:51:00|21019.44|20899.44|21020|20900|21020.05|20900.05|21018.14|20898.14|9
1629553870000|2021-08-21 13:51:10|21020.08|20900.08|21019.62|20899.62|21020.84|20900.84|21019.62|20899.62|10
1629553880000|2021-08-21 13:51:20|21019.49|20899.49|21019.92|20899.92|21019.93|20899.93|21019.05|20899.05|9
1629553890000|2021-08-21 13:51:30|21020.05|20900.05|21018.78|20898.78|21020.05|20900.05|21018.68|20898.68|9
1629553900000|2021-08-21 13:51:40|21018.41|20898.41|21017.99|20897.99|21018.8|20898.8|21017.69|20897.69|10
1629553910000|2021-08-21 13:51:50|21018.12|20898.12|21017.32|20897.32|21018.8|20898.8|21017.32|20897.32|8
1629553920000|2021-08-21 13:52:00|21018.84|20898.84|21018.35|20898.35|21018.84|20898.84|21018|20898|10
1629553930000|2021-08-21 13:52:10|21018.44|20898.44|21017.62|20897.62|21019.35|20899.35|21017.41|20897.41|10
1629553940000|2021-08-21 13:52:20|21017.31|20897.31|21008.44|20888.44|21017.31|20897.31|21008.44|20888.44|10
1629553950000|2021-08-21 13:52:30|21008.56|20888.56|21007.32|20887.32|21008.85|20888.85|21006.71|20886.71|10
1629553960000|2021-08-21 13:52:40|21007.33|20887.33|21008.5|20888.5|21008.5|20888.5|21007.03|20887.03|10
1629553970000|2021-08-21 13:52:50|21008.53|20888.53|21006.6|20886.6|21008.53|20888.53|21005.28|20885.28|10
1629553980000|2021-08-21 13:53:00|21006.09|20886.09|20999.16|20879.16|21006.09|20886.09|20999.16|20879.16|10
1629553990000|2021-08-21 13:53:10|20998.21|20878.21|20997.47|20877.47|20998.21|20878.21|20997.47|20877.47|9
1629554000000|2021-08-21 13:53:20|20997.15|20877.15|20992.76|20872.76|20997.15|20877.15|20991.82|20871.82|10
1629554010000|2021-08-21 13:53:30|20992.38|20872.38|20996.77|20876.77|20996.88|20876.88|20992.18|20872.18|10
1629554020000|2021-08-21 13:53:40|20997.85|20877.85|20997.58|20877.58|20999.06|20879.06|20997.46|20877.46|10
1629554030000|2021-08-21 13:53:50|20999.57|20879.57|20998.21|20878.21|20999.57|20879.57|20997.69|20877.69|10
1629554040000|2021-08-21 13:54:00|20996.87|20876.87|20993.64|20873.64|20996.87|20876.87|20993.64|20873.64|8
1629554050000|2021-08-21 13:54:10|20994.1|20874.1|20994.74|20874.74|20994.77|20874.77|20993.94|20873.94|10
1629554060000|2021-08-21 13:54:20|20994.9|20874.9|20994.73|20874.73|20996.04|20876.04|20994.73|20874.73|9
1629554070000|2021-08-21 13:54:30|20995.24|20875.24|20992.61|20872.61|20995.24|20875.24|20992.5|20872.5|8
1629554080000|2021-08-21 13:54:40|20992.79|20872.79|20995.79|20875.79|20995.79|20875.79|20992.67|20872.67|10
1629554090000|2021-08-21 13:54:50|20996.08|20876.08|20997.93|20877.93|20998.96|20878.96|20996.03|20876.03|8
1629554100000|2021-08-21 13:55:00|20997.62|20877.62|20996.21|20876.21|20997.82|20877.82|20995.3|20875.3|10
1629554110000|2021-08-21 13:55:10|20996.24|20876.24|20993.61|20873.61|20996.24|20876.24|20993.27|20873.27|10
1629554120000|2021-08-21 13:55:20|20994.23|20874.23|20994.15|20874.15|20995.31|20875.31|20994.02|20874.02|10
1629554130000|2021-08-21 13:55:30|20994.01|20874.01|20986.45|20866.45|20994.01|20874.01|20985.69|20865.69|10
1629554140000|2021-08-21 13:55:40|20985.76|20865.76|20987.02|20867.02|20988.43|20868.43|20984.16|20864.16|10
1629554150000|2021-08-21 13:55:50|20987.93|20867.93|20981.44|20861.44|20987.93|20867.93|20981.44|20861.44|10
1629554160000|2021-08-21 13:56:00|20981.25|20861.25|20976.97|20856.97|20981.25|20861.25|20976.97|20856.97|10
1629554170000|2021-08-21 13:56:10|20976.5|20856.5|20974.76|20854.76|20976.5|20856.5|20973.49|20853.49|9
1629554180000|2021-08-21 13:56:20|20976.48|20856.48|20981.54|20861.54|20981.54|20861.54|20976.48|20856.48|10
1629554190000|2021-08-21 13:56:30|20980.62|20860.62|20981.33|20861.33|20981.33|20861.33|20979.56|20859.56|9
1629554200000|2021-08-21 13:56:40|20982.03|20862.03|20981.75|20861.75|20982.77|20862.77|20981.26|20861.26|10
1629554210000|2021-08-21 13:56:50|20982.07|20862.07|20981.99|20861.99|20982.62|20862.62|20981.69|20861.69|10
1629554220000|2021-08-21 13:57:00|20979.87|20859.87|20979.63|20859.63|20980.13|20860.13|20979.17|20859.17|10
1629554230000|2021-08-21 13:57:10|20979.71|20859.71|20982.64|20862.64|20982.72|20862.72|20979.71|20859.71|9
1629554240000|2021-08-21 13:57:20|20982.59|20862.59|20983.32|20863.32|20983.55|20863.55|20982.59|20862.59|10
1629554250000|2021-08-21 13:57:30|20983.48|20863.48|20982.04|20862.04|20983.61|20863.61|20982.04|20862.04|10
1629554260000|2021-08-21 13:57:40|20983.36|20863.36|20980.91|20860.91|20983.47|20863.47|20980.91|20860.91|9
1629554270000|2021-08-21 13:57:50|20980.64|20860.64|20979.65|20859.65|20980.64|20860.64|20979.4|20859.4|10
1629554280000|2021-08-21 13:58:00|20979.58|20859.58|20979.92|20859.92|20980.71|20860.71|20979.58|20859.58|10
1629554290000|2021-08-21 13:58:10|20978.95|20858.95|20978.77|20858.77|20980.66|20860.66|20978.77|20858.77|10
1629554300000|2021-08-21 13:58:20|20979.01|20859.01|20983.44|20863.44|20983.44|20863.44|20979.01|20859.01|10
1629554310000|2021-08-21 13:58:30|20984.05|20864.05|20985.85|20865.85|20985.85|20865.85|20983.45|20863.45|9
1629554320000|2021-08-21 13:58:40|20985.73|20865.73|20987.48|20867.48|20987.62|20867.62|20984.69|20864.69|10
1629554330000|2021-08-21 13:58:50|20987.37|20867.37|20987.61|20867.61|20989.63|20869.63|20987.37|20867.37|10
1629554340000|2021-08-21 13:59:00|20987.12|20867.12|20987.5|20867.5|20988.88|20868.88|20985.95|20865.95|9
1629554350000|2021-08-21 13:59:10|20987.18|20867.18|20989.01|20869.01|20990.37|20870.37|20987.18|20867.18|10
1629554360000|2021-08-21 13:59:20|20990.71|20870.71|20991.11|20871.11|20991.17|20871.17|20990.09|20870.09|8
1629554370000|2021-08-21 13:59:30|20991.26|20871.26|20991.41|20871.41|20992.5|20872.5|20991.26|20871.26|8
1629554380000|2021-08-21 13:59:40|20991.51|20871.51|20991.56|20871.56|20992.1|20872.1|20990.45|20870.45|10
1629554390000|2021-08-21 13:59:50|20991.26|20871.26|20989.61|20869.61|20991.53|20871.53|20989.61|20869.61|10
1629554400000|2021-08-21 14:00:00|20989.55|20869.55|20990.69|20870.69|20990.69|20870.69|20989.55|20869.55|10
1629554410000|2021-08-21 14:00:10|20990.24|20870.24|20993.24|20873.24|20993.24|20873.24|20990.15|20870.15|10
1629554420000|2021-08-21 14:00:20|20993.64|20873.64|20993.44|20873.44|20995.06|20875.06|20993.44|20873.44|10
1629554430000|2021-08-21 14:00:30|20993.68|20873.68|20988.26|20868.26|20993.68|20873.68|20988.23|20868.23|10
1629554440000|2021-08-21 14:00:40|20988.48|20868.48|20988.44|20868.44|20989|20869|20987.41|20867.41|10
1629554450000|2021-08-21 14:00:50|20988.07|20868.07|20987.77|20867.77|20988.07|20868.07|20986.79|20866.79|10
1629554460000|2021-08-21 14:01:00|20987.43|20867.43|20989.23|20869.23|20989.24|20869.24|20985.88|20865.88|10
1629554470000|2021-08-21 14:01:10|20989.35|20869.35|20986.99|20866.99|20989.54|20869.54|20986.97|20866.97|10
1629554480000|2021-08-21 14:01:20|20985.3|20865.3|20979.03|20859.03|20985.3|20865.3|20977.13|20857.13|10
1629554490000|2021-08-21 14:01:30|20977.74|20857.74|20981.42|20861.42|20982.31|20862.31|20977.74|20857.74|10
1629554500000|2021-08-21 14:01:40|20981.4|20861.4|20979.82|20859.82|20982.08|20862.08|20979.79|20859.79|10
1629554510000|2021-08-21 14:01:50|20979.24|20859.24|20971.14|20851.14|20979.8|20859.8|20971.14|20851.14|10
1629554520000|2021-08-21 14:02:00|20970.35|20850.35|20961.72|20841.72|20970.35|20850.35|20961.72|20841.72|10
1629554530000|2021-08-21 14:02:10|20960.02|20840.02|20954.2|20834.2|20960.02|20840.02|20953.5|20833.5|10
1629554540000|2021-08-21 14:02:20|20954.85|20834.85|20961.19|20841.19|20961.5|20841.5|20954.85|20834.85|10
1629554550000|2021-08-21 14:02:30|20960.75|20840.75|20965.74|20845.74|20965.74|20845.74|20960.41|20840.41|9
1629554560000|2021-08-21 14:02:40|20966.36|20846.36|20975.15|20855.15|20975.15|20855.15|20966.36|20846.36|10
1629554570000|2021-08-21 14:02:50|20974.99|20854.99|20981.11|20861.11|20981.11|20861.11|20974.99|20854.99|9
1629554580000|2021-08-21 14:03:00|20981.7|20861.7|20982.9|20862.9|20983.27|20863.27|20981.09|20861.09|10
1629554590000|2021-08-21 14:03:10|20982.08|20862.08|20981.7|20861.7|20983.46|20863.46|20980.97|20860.97|10
1629554600000|2021-08-21 14:03:20|20982.21|20862.21|20984.27|20864.27|20984.31|20864.31|20982.21|20862.21|10
1629554610000|2021-08-21 14:03:30|20983.93|20863.93|20985.53|20865.53|20985.53|20865.53|20983.16|20863.16|10
1629554620000|2021-08-21 14:03:40|20985.5|20865.5|20985.62|20865.62|20986.02|20866.02|20984.44|20864.44|7
1629554630000|2021-08-21 14:03:50|20985.76|20865.76|20989.47|20869.47|20989.47|20869.47|20984.94|20864.94|9
1629554640000|2021-08-21 14:04:00|20989.14|20869.14|20988.68|20868.68|20989.32|20869.32|20988.39|20868.39|10
1629554650000|2021-08-21 14:04:10|20988.37|20868.37|20985.16|20865.16|20988.37|20868.37|20984.13|20864.13|10
1629554660000|2021-08-21 14:04:20|20989.67|20869.67|20991.53|20871.53|20993.51|20873.51|20989.67|20869.67|10
1629554670000|2021-08-21 14:04:30|20992.11|20872.11|20991.51|20871.51|20993.5|20873.5|20991.35|20871.35|10
1629554680000|2021-08-21 14:04:40|20991.61|20871.61|20990.37|20870.37|20991.89|20871.89|20990.37|20870.37|9
1629554690000|2021-08-21 14:04:50|20991.75|20871.75|20993.54|20873.54|20993.54|20873.54|20991.75|20871.75|10
1629554700000|2021-08-21 14:05:00|20992.83|20872.83|20990.36|20870.36|20992.83|20872.83|20990.36|20870.36|10
1629554710000|2021-08-21 14:05:10|20989.31|20869.31|20988.94|20868.94|20989.52|20869.52|20988.84|20868.84|10
1629554720000|2021-08-21 14:05:20|20989.29|20869.29|20989.9|20869.9|20990.01|20870.01|20989.12|20869.12|10
1629554730000|2021-08-21 14:05:30|20990.04|20870.04|20987.41|20867.41|20990.04|20870.04|20987.41|20867.41|10
1629554740000|2021-08-21 14:05:40|20987.18|20867.18|20984.31|20864.31|20987.18|20867.18|20984.31|20864.31|10
1629554750000|2021-08-21 14:05:50|20983.93|20863.93|20978.91|20858.91|20983.93|20863.93|20978.91|20858.91|10
1629554760000|2021-08-21 14:06:00|20979.5|20859.5|20977.91|20857.91|20979.5|20859.5|20977.91|20857.91|10
1629554770000|2021-08-21 14:06:10|20977.78|20857.78|20972.38|20852.38|20977.78|20857.78|20972.38|20852.38|10
1629554780000|2021-08-21 14:06:20|20972.35|20852.35|20970.44|20850.44|20973.27|20853.27|20970.16|20850.16|10
1629554790000|2021-08-21 14:06:30|20970.15|20850.15|20972.08|20852.08|20972.23|20852.23|20970.08|20850.08|10
1629554800000|2021-08-21 14:06:40|20971.55|20851.55|20969.73|20849.73|20971.83|20851.83|20969.73|20849.73|10
1629554810000|2021-08-21 14:06:50|20968.98|20848.98|20967.26|20847.26|20969.02|20849.02|20966.91|20846.91|10
1629554820000|2021-08-21 14:07:00|20967.51|20847.51|20967.67|20847.67|20968.67|20848.67|20966.45|20846.45|10
1629554830000|2021-08-21 14:07:10|20968.48|20848.48|20969.51|20849.51|20969.51|20849.51|20967.13|20847.13|10
1629554840000|2021-08-21 14:07:20|20969.5|20849.5|20967.94|20847.94|20970.07|20850.07|20967.94|20847.94|10
1629554850000|2021-08-21 14:07:30|20967.41|20847.41|20966.19|20846.19|20967.41|20847.41|20965.96|20845.96|10
1629554860000|2021-08-21 14:07:40|20965.82|20845.82|20964.28|20844.28|20966.02|20846.02|20964.28|20844.28|10
1629554870000|2021-08-21 14:07:50|20965.58|20845.58|20964.22|20844.22|20965.58|20845.58|20963.27|20843.27|10
1629554880000|2021-08-21 14:08:00|20964.08|20844.08|20963.62|20843.62|20964.08|20844.08|20963.25|20843.25|9
1629554890000|2021-08-21 14:08:10|20963.68|20843.68|20964.71|20844.71|20965.29|20845.29|20963.57|20843.57|10
1629554900000|2021-08-21 14:08:20|20965.68|20845.68|20963.95|20843.95|20965.88|20845.88|20963.6|20843.6|10
1629554910000|2021-08-21 14:08:30|20964.1|20844.1|20966.46|20846.46|20966.99|20846.99|20964.1|20844.1|10
1629554920000|2021-08-21 14:08:40|20965.03|20845.03|20960.6|20840.6|20965.03|20845.03|20960.6|20840.6|10
1629554930000|2021-08-21 14:08:50|20960.52|20840.52|20956.23|20836.23|20960.52|20840.52|20956.23|20836.23|10
1629554940000|2021-08-21 14:09:00|20956.12|20836.12|20952.4|20832.4|20956.12|20836.12|20952.4|20832.4|9
1629554950000|2021-08-21 14:09:10|20952.96|20832.96|20958.45|20838.45|20958.45|20838.45|20952.96|20832.96|10
1629554960000|2021-08-21 14:09:20|20958.91|20838.91|20957.67|20837.67|20959.28|20839.28|20956.96|20836.96|10
1629554970000|2021-08-21 14:09:30|20957.43|20837.43|20949.74|20829.74|20957.43|20837.43|20948.59|20828.59|10
1629554980000|2021-08-21 14:09:40|20950.3|20830.3|20948.54|20828.54|20951.64|20831.64|20948.54|20828.54|10
1629554990000|2021-08-21 14:09:50|20947.38|20827.38|20944.71|20824.71|20947.38|20827.38|20942.71|20822.71|10
1629555000000|2021-08-21 14:10:00|20946.41|20826.41|20933.25|20813.25|20946.41|20826.41|20930.94|20810.94|10
1629555010000|2021-08-21 14:10:10|20930.74|20810.74|20931.88|20811.88|20932.03|20812.03|20929.85|20809.85|10
1629555020000|2021-08-21 14:10:20|20931.87|20811.87|20929.9|20809.9|20931.87|20811.87|20929.64|20809.64|10
1629555030000|2021-08-21 14:10:30|20930.03|20810.03|20929.45|20809.45|20931.26|20811.26|20929.45|20809.45|10
1629555040000|2021-08-21 14:10:40|20929.93|20809.93|20930.31|20810.31|20931.2|20811.2|20929.93|20809.93|10
1629555050000|2021-08-21 14:10:50|20929.86|20809.86|20928.24|20808.24|20929.86|20809.86|20928.24|20808.24|10
1629555060000|2021-08-21 14:11:00|20928.05|20808.05|20926.92|20806.92|20928.05|20808.05|20925|20805|10
1629555070000|2021-08-21 14:11:10|20927.28|20807.28|20931.33|20811.33|20931.51|20811.51|20927.28|20807.28|10
1629555080000|2021-08-21 14:11:20|20930.69|20810.69|20928.94|20808.94|20931.33|20811.33|20928.6|20808.6|9
1629555090000|2021-08-21 14:11:30|20929.1|20809.1|20933.1|20813.1|20933.1|20813.1|20929.1|20809.1|10
1629555100000|2021-08-21 14:11:40|20933.31|20813.31|20934.08|20814.08|20934.52|20814.52|20930.78|20810.78|10
1629555110000|2021-08-21 14:11:50|20934.47|20814.47|20934.26|20814.26|20936.05|20816.05|20934.26|20814.26|10
1629555120000|2021-08-21 14:12:00|20934.31|20814.31|20935.99|20815.99|20935.99|20815.99|20933.92|20813.92|9
1629555130000|2021-08-21 14:12:10|20936.27|20816.27|20935.47|20815.47|20937.35|20817.35|20935.34|20815.34|10
1629555140000|2021-08-21 14:12:20|20935.46|20815.46|20930.47|20810.47|20936.42|20816.42|20930.47|20810.47|10
1629555150000|2021-08-21 14:12:30|20930.26|20810.26|20930.3|20810.3|20931.74|20811.74|20930.26|20810.26|9
1629555160000|2021-08-21 14:12:40|20929.99|20809.99|20920.77|20800.77|20929.99|20809.99|20920.44|20800.44|10
1629555170000|2021-08-21 14:12:50|20920.35|20800.35|20912.59|20792.59|20920.35|20800.35|20912.59|20792.59|10
1629555180000|2021-08-21 14:13:00|20912.16|20792.16|20907.07|20787.07|20912.16|20792.16|20906.74|20786.74|10
1629555190000|2021-08-21 14:13:10|20910.01|20790.01|20918.7|20798.7|20918.7|20798.7|20910.01|20790.01|9
1629555200000|2021-08-21 14:13:20|20919.66|20799.66|20920.53|20800.53|20923.9|20803.9|20919.66|20799.66|9
1629555210000|2021-08-21 14:13:30|20921.06|20801.06|20917.17|20797.17|20921.92|20801.92|20917.17|20797.17|9
1629555220000|2021-08-21 14:13:40|20917.23|20797.23|20914.8|20794.8|20917.51|20797.51|20914.79|20794.79|10
1629555230000|2021-08-21 14:13:50|20914.56|20794.56|20910.17|20790.17|20914.99|20794.99|20910.17|20790.17|10
1629555240000|2021-08-21 14:14:00|20910.33|20790.33|20905.75|20785.75|20910.33|20790.33|20904.45|20784.45|10
1629555250000|2021-08-21 14:14:10|20905.44|20785.44|20904.37|20784.37|20905.44|20785.44|20904.37|20784.37|9
1629555260000|2021-08-21 14:14:20|20904.4|20784.4|20891.58|20771.58|20904.4|20784.4|20891.58|20771.58|10
1629555270000|2021-08-21 14:14:30|20891.39|20771.39|20889.08|20769.08|20891.39|20771.39|20889.08|20769.08|10
1629555280000|2021-08-21 14:14:40|20889.42|20769.42|20886.13|20766.13|20889.42|20769.42|20885.19|20765.19|10
1629555290000|2021-08-21 14:14:50|20885.76|20765.76|20888.52|20768.52|20889.56|20769.56|20885.76|20765.76|10
1629555300000|2021-08-21 14:15:00|20888.12|20768.12|20891.55|20771.55|20891.99|20771.99|20887.04|20767.04|10
1629555310000|2021-08-21 14:15:10|20892.9|20772.9|20893.07|20773.07|20894.39|20774.39|20891.26|20771.26|9
1629555320000|2021-08-21 14:15:20|20893.63|20773.63|20892.31|20772.31|20893.63|20773.63|20891.13|20771.13|10
1629555330000|2021-08-21 14:15:30|20892.25|20772.25|20892.88|20772.88|20893.24|20773.24|20892.25|20772.25|9
1629555340000|2021-08-21 14:15:40|20893.48|20773.48|20891.93|20771.93|20894.62|20774.62|20891.63|20771.63|10
1629555350000|2021-08-21 14:15:50|20891.77|20771.77|20895.55|20775.55|20895.55|20775.55|20891.65|20771.65|10
1629555360000|2021-08-21 14:16:00|20895.94|20775.94|20901.15|20781.15|20901.15|20781.15|20895.94|20775.94|10
1629555370000|2021-08-21 14:16:10|20900.62|20780.62|20902.97|20782.97|20903.78|20783.78|20900.62|20780.62|10
1629555380000|2021-08-21 14:16:20|20903.36|20783.36|20907.77|20787.77|20907.77|20787.77|20903.36|20783.36|10
1629555390000|2021-08-21 14:16:30|20908.34|20788.34|20910.69|20790.69|20910.69|20790.69|20908.34|20788.34|10
1629555400000|2021-08-21 14:16:40|20910.55|20790.55|20910.98|20790.98|20911.77|20791.77|20908.39|20788.39|10
1629555410000|2021-08-21 14:16:50|20911.05|20791.05|20914.08|20794.08|20914.08|20794.08|20911|20791|10
1629555420000|2021-08-21 14:17:00|20914.15|20794.15|20920.38|20800.38|20920.38|20800.38|20914.15|20794.15|10
1629555430000|2021-08-21 14:17:10|20920.89|20800.89|20923.4|20803.4|20923.44|20803.44|20920.89|20800.89|10
1629555440000|2021-08-21 14:17:20|20922.9|20802.9|20922.14|20802.14|20922.9|20802.9|20920|20800|10
1629555450000|2021-08-21 14:17:30|20924.91|20804.91|20926.74|20806.74|20926.74|20806.74|20924.09|20804.09|10
1629555460000|2021-08-21 14:17:40|20926.75|20806.75|20928.34|20808.34|20929.26|20809.26|20926.75|20806.75|10
1629555470000|2021-08-21 14:17:50|20930.46|20810.46|20925.47|20805.47|20930.46|20810.46|20925.47|20805.47|9
1629555480000|2021-08-21 14:18:00|20924.95|20804.95|20922.62|20802.62|20925.4|20805.4|20921.98|20801.98|10
1629555490000|2021-08-21 14:18:10|20922.74|20802.74|20923.05|20803.05|20927.16|20807.16|20922.7|20802.7|10
1629555500000|2021-08-21 14:18:20|20923.13|20803.13|20920.56|20800.56|20923.13|20803.13|20918.82|20798.82|10
1629555510000|2021-08-21 14:18:30|20921.08|20801.08|20914.08|20794.08|20921.08|20801.08|20914.08|20794.08|10
1629555520000|2021-08-21 14:18:40|20912.31|20792.31|20896.42|20776.42|20912.47|20792.47|20896.42|20776.42|10
1629555530000|2021-08-21 14:18:50|20894.87|20774.87|20890.81|20770.81|20897.44|20777.44|20890.81|20770.81|9
1629555540000|2021-08-21 14:19:00|20890.17|20770.17|20886.1|20766.1|20890.17|20770.17|20886.1|20766.1|10
1629555550000|2021-08-21 14:19:10|20885.84|20765.84|20881.27|20761.27|20885.95|20765.95|20881.27|20761.27|10
1629555560000|2021-08-21 14:19:20|20881.36|20761.36|20880.58|20760.58|20883.04|20763.04|20880.58|20760.58|10
1629555570000|2021-08-21 14:19:30|20880.94|20760.94|20877.26|20757.26|20880.94|20760.94|20875.72|20755.72|10
1629555580000|2021-08-21 14:19:40|20877.76|20757.76|20883.21|20763.21|20883.4|20763.4|20877.76|20757.76|10
1629555590000|2021-08-21 14:19:50|20883.11|20763.11|20888.36|20768.36|20888.36|20768.36|20882.99|20762.99|10
1629555600000|2021-08-21 14:20:00|20887.44|20767.44|20887.04|20767.04|20887.44|20767.44|20885.86|20765.86|10
1629555610000|2021-08-21 14:20:10|20887.53|20767.53|20891.86|20771.86|20891.88|20771.88|20887.53|20767.53|10
1629555620000|2021-08-21 14:20:20|20891.98|20771.98|20895.65|20775.65|20896.33|20776.33|20891.98|20771.98|10
1629555630000|2021-08-21 14:20:30|20896.04|20776.04|20896.55|20776.55|20896.9|20776.9|20896.03|20776.03|10
1629555640000|2021-08-21 14:20:40|20897.2|20777.2|20900.79|20780.79|20900.79|20780.79|20896.86|20776.86|10
1629555650000|2021-08-21 14:20:50|20900.83|20780.83|20906.46|20786.46|20906.46|20786.46|20900.83|20780.83|10
1629555660000|2021-08-21 14:21:00|20906.07|20786.07|20909.47|20789.47|20910.02|20790.02|20906.07|20786.07|9
1629555670000|2021-08-21 14:21:10|20909.43|20789.43|20910.1|20790.1|20910.92|20790.92|20908.18|20788.18|10
1629555680000|2021-08-21 14:21:20|20908.98|20788.98|20902.37|20782.37|20908.98|20788.98|20902.24|20782.24|10
1629555690000|2021-08-21 14:21:30|20902.34|20782.34|20904.16|20784.16|20904.29|20784.29|20902.27|20782.27|9
1629555700000|2021-08-21 14:21:40|20904.48|20784.48|20903.42|20783.42|20904.48|20784.48|20903.02|20783.02|10
1629555710000|2021-08-21 14:21:50|20903.7|20783.7|20906.4|20786.4|20906.4|20786.4|20903.7|20783.7|10
1629555720000|2021-08-21 14:22:00|20906.79|20786.79|20905.92|20785.92|20907.46|20787.46|20905.33|20785.33|10
1629555730000|2021-08-21 14:22:10|20906.28|20786.28|20904.88|20784.88|20906.28|20786.28|20904.88|20784.88|10
1629555740000|2021-08-21 14:22:20|20904.25|20784.25|20908.67|20788.67|20908.67|20788.67|20904.25|20784.25|10
1629555750000|2021-08-21 14:22:30|20908.32|20788.32|20910.4|20790.4|20910.4|20790.4|20908.15|20788.15|9
1629555760000|2021-08-21 14:22:40|20910.65|20790.65|20911.99|20791.99|20911.99|20791.99|20910.29|20790.29|10
1629555770000|2021-08-21 14:22:50|20910.83|20790.83|20911.73|20791.73|20912.86|20792.86|20910.83|20790.83|10
1629555780000|2021-08-21 14:23:00|20911.86|20791.86|20912.26|20792.26|20913.18|20793.18|20911.84|20791.84|10
1629555790000|2021-08-21 14:23:10|20912.32|20792.32|20908.19|20788.19|20912.32|20792.32|20907.65|20787.65|9
1629555800000|2021-08-21 14:23:20|20909.24|20789.24|20906.07|20786.07|20909.24|20789.24|20906.07|20786.07|10
1629555810000|2021-08-21 14:23:30|20906.12|20786.12|20903.88|20783.88|20906.12|20786.12|20903.88|20783.88|10
1629555820000|2021-08-21 14:23:40|20904.03|20784.03|20903.81|20783.81|20904.91|20784.91|20903.23|20783.23|10
1629555830000|2021-08-21 14:23:50|20903.57|20783.57|20902.41|20782.41|20903.57|20783.57|20902.39|20782.39|10
1629555840000|2021-08-21 14:24:00|20902.74|20782.74|20897.4|20777.4|20902.74|20782.74|20896.9|20776.9|10
1629555850000|2021-08-21 14:24:10|20897.58|20777.58|20897.11|20777.11|20899.24|20779.24|20897.11|20777.11|10
1629555860000|2021-08-21 14:24:20|20897.1|20777.1|20894.35|20774.35|20897.1|20777.1|20894.35|20774.35|10
1629555870000|2021-08-21 14:24:30|20894.8|20774.8|20893.79|20773.79|20894.8|20774.8|20892.81|20772.81|10
1629555880000|2021-08-21 14:24:40|20893.27|20773.27|20892.76|20772.76|20893.77|20773.77|20892.76|20772.76|9
1629555890000|2021-08-21 14:24:50|20893.61|20773.61|20894.99|20774.99|20895.81|20775.81|20893.56|20773.56|10
1629555900000|2021-08-21 14:25:00|20896.78|20776.78|20900.82|20780.82|20900.85|20780.85|20896.78|20776.78|10
1629555910000|2021-08-21 14:25:10|20900.85|20780.85|20902.02|20782.02|20902.02|20782.02|20900.76|20780.76|10
1629555920000|2021-08-21 14:25:20|20901.77|20781.77|20902.91|20782.91|20903.18|20783.18|20901.77|20781.77|10
1629555930000|2021-08-21 14:25:30|20902.83|20782.83|20904.15|20784.15|20904.86|20784.86|20902.68|20782.68|10
1629555940000|2021-08-21 14:25:40|20906.1|20786.1|20906.95|20786.95|20907.54|20787.54|20904.54|20784.54|10
1629555950000|2021-08-21 14:25:50|20906.98|20786.98|20909.2|20789.2|20910.12|20790.12|20906.98|20786.98|10
1629555960000|2021-08-21 14:26:00|20909.5|20789.5|20911.69|20791.69|20911.69|20791.69|20909.5|20789.5|10
1629555970000|2021-08-21 14:26:10|20911.81|20791.81|20912.24|20792.24|20912.45|20792.45|20910.67|20790.67|10
1629555980000|2021-08-21 14:26:20|20911.47|20791.47|20913.18|20793.18|20914.63|20794.63|20911.47|20791.47|10
1629555990000|2021-08-21 14:26:30|20914.61|20794.61|20913.03|20793.03|20914.8|20794.8|20911.7|20791.7|10
1629556000000|2021-08-21 14:26:40|20913.07|20793.07|20914.14|20794.14|20915.15|20795.15|20913.07|20793.07|10
1629556010000|2021-08-21 14:26:50|20911.35|20791.35|20905.92|20785.92|20911.35|20791.35|20905.92|20785.92|9
1629556020000|2021-08-21 14:27:00|20905.58|20785.58|20905.36|20785.36|20905.58|20785.58|20903.8|20783.8|9
1629556030000|2021-08-21 14:27:10|20905.17|20785.17|20907.49|20787.49|20907.52|20787.52|20904.5|20784.5|10
1629556040000|2021-08-21 14:27:20|20907.66|20787.66|20910.03|20790.03|20910.03|20790.03|20907.66|20787.66|9
1629556050000|2021-08-21 14:27:30|20909.56|20789.56|20909.51|20789.51|20910.13|20790.13|20909.51|20789.51|10
1629556060000|2021-08-21 14:27:40|20909.55|20789.55|20911.67|20791.67|20911.67|20791.67|20909.39|20789.39|10
1629556070000|2021-08-21 14:27:50|20911.46|20791.46|20910.97|20790.97|20912.32|20792.32|20910.97|20790.97|9
1629556080000|2021-08-21 14:28:00|20913.39|20793.39|20914.78|20794.78|20915.1|20795.1|20913.39|20793.39|9
1629556090000|2021-08-21 14:28:10|20914.79|20794.79|20913.92|20793.92|20915.04|20795.04|20913.82|20793.82|10
1629556100000|2021-08-21 14:28:20|20913.7|20793.7|20910.77|20790.77|20913.7|20793.7|20910.77|20790.77|9
1629556110000|2021-08-21 14:28:30|20910.42|20790.42|20906.07|20786.07|20910.42|20790.42|20906.07|20786.07|9
1629556120000|2021-08-21 14:28:40|20906.08|20786.08|20904.96|20784.96|20906.37|20786.37|20904.94|20784.94|10
1629556130000|2021-08-21 14:28:50|20905.01|20785.01|20904.3|20784.3|20905.01|20785.01|20903.59|20783.59|9
1629556140000|2021-08-21 14:29:00|20904.65|20784.65|20904.3|20784.3|20904.78|20784.78|20904.21|20784.21|10
1629556150000|2021-08-21 14:29:10|20905.23|20785.23|20905.25|20785.25|20905.7|20785.7|20904.46|20784.46|10
1629556160000|2021-08-21 14:29:20|20905.16|20785.16|20905.05|20785.05|20905.16|20785.16|20904.58|20784.58|9
1629556170000|2021-08-21 14:29:30|20904.6|20784.6|20905.09|20785.09|20905.3|20785.3|20903.74|20783.74|10
1629556180000|2021-08-21 14:29:40|20905.15|20785.15|20903.44|20783.44|20905.43|20785.43|20903.44|20783.44|8
1629556190000|2021-08-21 14:29:50|20903.34|20783.34|20902.97|20782.97|20903.63|20783.63|20901.93|20781.93|10
1629556200000|2021-08-21 14:30:00|20902.82|20782.82|20897.15|20777.15|20902.83|20782.83|20897.15|20777.15|10
1629556210000|2021-08-21 14:30:10|20897.3|20777.3|20900.29|20780.29|20900.32|20780.32|20897.13|20777.13|10
1629556220000|2021-08-21 14:30:20|20899.91|20779.91|20901.24|20781.24|20901.95|20781.95|20899.91|20779.91|8
1629556230000|2021-08-21 14:30:30|20901.44|20781.44|20899.1|20779.1|20901.44|20781.44|20898.15|20778.15|9
1629556240000|2021-08-21 14:30:40|20898.7|20778.7|20888.81|20768.81|20898.7|20778.7|20888.81|20768.81|10
1629556250000|2021-08-21 14:30:50|20889.1|20769.1|20880.06|20760.06|20889.1|20769.1|20880.06|20760.06|10
1629556260000|2021-08-21 14:31:00|20880.19|20760.19|20875.94|20755.94|20880.19|20760.19|20875.94|20755.94|9
1629556270000|2021-08-21 14:31:10|20874.92|20754.92|20876.79|20756.79|20876.79|20756.79|20873.94|20753.94|9
1629556280000|2021-08-21 14:31:20|20876.99|20756.99|20877.92|20757.92|20878.04|20758.04|20876.38|20756.38|10
1629556290000|2021-08-21 14:31:30|20879.07|20759.07|20878.92|20758.92|20880.6|20760.6|20878.92|20758.92|10
1629556300000|2021-08-21 14:31:40|20877.94|20757.94|20874.81|20754.81|20877.94|20757.94|20874.81|20754.81|10
1629556310000|2021-08-21 14:31:50|20872.23|20752.23|20871.46|20751.46|20872.39|20752.39|20871.09|20751.09|10
1629556320000|2021-08-21 14:32:00|20871.58|20751.58|20872.8|20752.8|20873.05|20753.05|20871.29|20751.29|10
1629556330000|2021-08-21 14:32:10|20873.03|20753.03|20876.18|20756.18|20876.18|20756.18|20873.03|20753.03|10
1629556340000|2021-08-21 14:32:20|20876.64|20756.64|20880.14|20760.14|20880.14|20760.14|20876.64|20756.64|10
1629556350000|2021-08-21 14:32:30|20880.24|20760.24|20879.82|20759.82|20881.22|20761.22|20879.62|20759.62|10
1629556360000|2021-08-21 14:32:40|20879.79|20759.79|20879.81|20759.81|20880.64|20760.64|20877.49|20757.49|9
1629556370000|2021-08-21 14:32:50|20880.01|20760.01|20883.22|20763.22|20883.26|20763.26|20880.01|20760.01|9
1629556380000|2021-08-21 14:33:00|20883.04|20763.04|20882.11|20762.11|20883.04|20763.04|20882.08|20762.08|9
1629556390000|2021-08-21 14:33:10|20882.38|20762.38|20882.82|20762.82|20882.82|20762.82|20881.43|20761.43|10
1629556400000|2021-08-21 14:33:20|20883.44|20763.44|20887.62|20767.62|20887.62|20767.62|20883.44|20763.44|10
1629556410000|2021-08-21 14:33:30|20887.02|20767.02|20885.56|20765.56|20887.02|20767.02|20885.56|20765.56|10
1629556420000|2021-08-21 14:33:40|20885.85|20765.85|20883.21|20763.21|20885.85|20765.85|20882.79|20762.79|10
1629556430000|2021-08-21 14:33:50|20884|20764|20886.79|20766.79|20886.79|20766.79|20884|20764|10
1629556440000|2021-08-21 14:34:00|20887.07|20767.07|20884.73|20764.73|20887.96|20767.96|20884.73|20764.73|10
1629556450000|2021-08-21 14:34:10|20884.86|20764.86|20883.32|20763.32|20884.86|20764.86|20882.67|20762.67|10
1629556460000|2021-08-21 14:34:20|20882.84|20762.84|20882.11|20762.11|20882.84|20762.84|20881.55|20761.55|10
1629556470000|2021-08-21 14:34:30|20880.92|20760.92|20882.41|20762.41|20882.41|20762.41|20880.38|20760.38|8
1629556480000|2021-08-21 14:34:40|20881.46|20761.46|20885.8|20765.8|20885.8|20765.8|20881.46|20761.46|10
1629556490000|2021-08-21 14:34:50|20885.88|20765.88|20888.04|20768.04|20888.14|20768.14|20885.82|20765.82|10
1629556500000|2021-08-21 14:35:00|20886.43|20766.43|20883.25|20763.25|20886.72|20766.72|20883.25|20763.25|10
1629556510000|2021-08-21 14:35:10|20883.29|20763.29|20887.03|20767.03|20887.03|20767.03|20883.29|20763.29|9
1629556520000|2021-08-21 14:35:20|20886.61|20766.61|20885.44|20765.44|20886.64|20766.64|20885.44|20765.44|9
1629556530000|2021-08-21 14:35:30|20885.05|20765.05|20884.41|20764.41|20885.05|20765.05|20882.82|20762.82|9
1629556540000|2021-08-21 14:35:40|20884.54|20764.54|20884.43|20764.43|20884.77|20764.77|20884.03|20764.03|8
1629556550000|2021-08-21 14:35:50|20884.7|20764.7|20883.56|20763.56|20884.7|20764.7|20883.28|20763.28|8
1629556560000|2021-08-21 14:36:00|20882.59|20762.59|20881.91|20761.91|20883.34|20763.34|20881.91|20761.91|9
1629556570000|2021-08-21 14:36:10|20882.02|20762.02|20880.11|20760.11|20882.02|20762.02|20880.11|20760.11|10
1629556580000|2021-08-21 14:36:20|20879.68|20759.68|20876.5|20756.5|20879.68|20759.68|20876.5|20756.5|10
1629556590000|2021-08-21 14:36:30|20876.1|20756.1|20873.87|20753.87|20876.1|20756.1|20873.67|20753.67|7
1629556600000|2021-08-21 14:36:40|20873.91|20753.91|20869.61|20749.61|20873.91|20753.91|20869.33|20749.33|9
1629556610000|2021-08-21 14:36:50|20869.85|20749.85|20869.93|20749.93|20870.41|20750.41|20869.28|20749.28|9
1629556620000|2021-08-21 14:37:00|20869.76|20749.76|20871.78|20751.78|20872.28|20752.28|20869.76|20749.76|9
1629556630000|2021-08-21 14:37:10|20870.82|20750.82|20867.75|20747.75|20871.34|20751.34|20867.75|20747.75|9
1629556640000|2021-08-21 14:37:20|20867.57|20747.57|20869.56|20749.56|20869.56|20749.56|20867.46|20747.46|10
1629556650000|2021-08-21 14:37:30|20869.69|20749.69|20867.53|20747.53|20869.69|20749.69|20867.23|20747.23|10
1629556660000|2021-08-21 14:37:40|20867.59|20747.59|20865.88|20745.88|20867.59|20747.59|20865.64|20745.64|9
1629556670000|2021-08-21 14:37:50|20865.81|20745.81|20866.84|20746.84|20868.11|20748.11|20865.81|20745.81|10
1629556680000|2021-08-21 14:38:00|20866.85|20746.85|20866.98|20746.98|20867.41|20747.41|20866.85|20746.85|9
1629556690000|2021-08-21 14:38:10|20867.03|20747.03|20867.19|20747.19|20867.94|20747.94|20866.62|20746.62|8
1629556700000|2021-08-21 14:38:20|20867.67|20747.67|20866.54|20746.54|20867.85|20747.85|20866.29|20746.29|8
1629556710000|2021-08-21 14:38:30|20866.41|20746.41|20863.87|20743.87|20866.41|20746.41|20863.87|20743.87|8
1629556720000|2021-08-21 14:38:40|20864.05|20744.05|20861.97|20741.97|20864.05|20744.05|20861.97|20741.97|10
1629556730000|2021-08-21 14:38:50|20861.85|20741.85|20861.88|20741.88|20863.76|20743.76|20861.85|20741.85|9
1629556740000|2021-08-21 14:39:00|20861.89|20741.89|20861.84|20741.84|20862.12|20742.12|20861.72|20741.72|8
1629556750000|2021-08-21 14:39:10|20863.11|20743.11|20865.47|20745.47|20865.47|20745.47|20863.11|20743.11|10
1629556760000|2021-08-21 14:39:20|20866.07|20746.07|20873.3|20753.3|20873.3|20753.3|20866.07|20746.07|10
1629556770000|2021-08-21 14:39:30|20873.39|20753.39|20877.79|20757.79|20877.79|20757.79|20873.39|20753.39|10
1629556780000|2021-08-21 14:39:40|20878.42|20758.42|20879.84|20759.84|20880.06|20760.06|20878.42|20758.42|10
1629556790000|2021-08-21 14:39:50|20880.38|20760.38|20886.28|20766.28|20886.28|20766.28|20880.38|20760.38|10
1629556800000|2021-08-21 14:40:00|20886.12|20766.12|20890.77|20770.77|20890.77|20770.77|20886.12|20766.12|10
1629556810000|2021-08-21 14:40:10|20892.04|20772.04|20896.86|20776.86|20896.86|20776.86|20892.04|20772.04|10
1629556820000|2021-08-21 14:40:20|20897.01|20777.01|20898.42|20778.42|20900.65|20780.65|20896.67|20776.67|10
1629556830000|2021-08-21 14:40:30|20898.2|20778.2|20896.45|20776.45|20898.39|20778.39|20896.37|20776.37|10
1629556840000|2021-08-21 14:40:40|20895.95|20775.95|20894.42|20774.42|20895.95|20775.95|20893.27|20773.27|10
1629556850000|2021-08-21 14:40:50|20895.75|20775.75|20894.14|20774.14|20895.75|20775.75|20893.54|20773.54|10
1629556860000|2021-08-21 14:41:00|20893.66|20773.66|20888.58|20768.58|20893.97|20773.97|20888.58|20768.58|10
1629556870000|2021-08-21 14:41:10|20887.57|20767.57|20877.04|20757.04|20887.57|20767.57|20877.04|20757.04|10
1629556880000|2021-08-21 14:41:20|20876.3|20756.3|20872.29|20752.29|20876.3|20756.3|20871.63|20751.63|10
1629556890000|2021-08-21 14:41:30|20870.43|20750.43|20861.45|20741.45|20871.02|20751.02|20861.45|20741.45|10
1629556900000|2021-08-21 14:41:40|20860.1|20740.1|20856.35|20736.35|20860.1|20740.1|20856.35|20736.35|10
1629556910000|2021-08-21 14:41:50|20856.21|20736.21|20847.3|20727.3|20856.21|20736.21|20847.3|20727.3|9
1629556920000|2021-08-21 14:42:00|20843.49|20723.49|20844.36|20724.36|20845.41|20725.41|20843.28|20723.28|10
1629556930000|2021-08-21 14:42:10|20842.99|20722.99|20836.45|20716.45|20842.99|20722.99|20836.45|20716.45|10
1629556940000|2021-08-21 14:42:20|20836.17|20716.17|20837.39|20717.39|20837.39|20717.39|20834.82|20714.82|10
1629556950000|2021-08-21 14:42:30|20837.72|20717.72|20837.65|20717.65|20838.29|20718.29|20836.79|20716.79|9
1629556960000|2021-08-21 14:42:40|20837.97|20717.97|20834.56|20714.56|20837.97|20717.97|20834.49|20714.49|10
1629556970000|2021-08-21 14:42:50|20834.09|20714.09|20835.33|20715.33|20835.56|20715.56|20834.09|20714.09|10
1629556980000|2021-08-21 14:43:00|20833.99|20713.99|20827.04|20707.04|20834.58|20714.58|20827.04|20707.04|9
1629556990000|2021-08-21 14:43:10|20825.45|20705.45|20817.4|20697.4|20825.45|20705.45|20817.4|20697.4|10
1629557000000|2021-08-21 14:43:20|20818.07|20698.07|20815.25|20695.25|20818.07|20698.07|20813.94|20693.94|10
1629557010000|2021-08-21 14:43:30|20814.52|20694.52|20811.14|20691.14|20815.25|20695.25|20811.14|20691.14|10
1629557020000|2021-08-21 14:43:40|20811.7|20691.7|20813.72|20693.72|20813.72|20693.72|20811.38|20691.38|10
1629557030000|2021-08-21 14:43:50|20813.53|20693.53|20814.02|20694.02|20815.66|20695.66|20813.53|20693.53|10
1629557040000|2021-08-21 14:44:00|20813.84|20693.84|20814.01|20694.01|20815.14|20695.14|20813.79|20693.79|10
1629557050000|2021-08-21 14:44:10|20813.71|20693.71|20811.64|20691.64|20813.97|20693.97|20811.5|20691.5|10
1629557060000|2021-08-21 14:44:20|20811.93|20691.93|20810.92|20690.92|20812.87|20692.87|20810.89|20690.89|10
1629557070000|2021-08-21 14:44:30|20813.72|20693.72|20818.77|20698.77|20818.77|20698.77|20813.72|20693.72|10
1629557080000|2021-08-21 14:44:40|20819.65|20699.65|20824.4|20704.4|20824.4|20704.4|20819.65|20699.65|10
1629557090000|2021-08-21 14:44:50|20825.03|20705.03|20824.2|20704.2|20825.36|20705.36|20824.2|20704.2|10
1629557100000|2021-08-21 14:45:00|20823.15|20703.15|20821.45|20701.45|20823.39|20703.39|20820.3|20700.3|10
1629557110000|2021-08-21 14:45:10|20821.24|20701.24|20823.34|20703.34|20823.61|20703.61|20820.61|20700.61|10
1629557120000|2021-08-21 14:45:20|20823.71|20703.71|20821.9|20701.9|20823.77|20703.77|20820.79|20700.79|10
1629557130000|2021-08-21 14:45:30|20821.95|20701.95|20822.19|20702.19|20822.52|20702.52|20821.79|20701.79|10
1629557140000|2021-08-21 14:45:40|20822.54|20702.54|20828.21|20708.21|20828.25|20708.25|20822.54|20702.54|10
1629557150000|2021-08-21 14:45:50|20828.76|20708.76|20831.57|20711.57|20831.57|20711.57|20828.76|20708.76|10
1629557160000|2021-08-21 14:46:00|20832.07|20712.07|20833.59|20713.59|20833.59|20713.59|20831.72|20711.72|10
1629557170000|2021-08-21 14:46:10|20834.08|20714.08|20835.71|20715.71|20837.27|20717.27|20834.08|20714.08|10
1629557180000|2021-08-21 14:46:20|20835.95|20715.95|20832.15|20712.15|20835.95|20715.95|20832.15|20712.15|10
1629557190000|2021-08-21 14:46:30|20832.01|20712.01|20827.9|20707.9|20832.01|20712.01|20827.85|20707.85|8
1629557200000|2021-08-21 14:46:40|20827.79|20707.79|20824.3|20704.3|20827.79|20707.79|20824.3|20704.3|10
1629557210000|2021-08-21 14:46:50|20825.49|20705.49|20819.92|20699.92|20825.49|20705.49|20819.92|20699.92|10
1629557220000|2021-08-21 14:47:00|20819.82|20699.82|20821.91|20701.91|20821.91|20701.91|20819.64|20699.64|10
1629557230000|2021-08-21 14:47:10|20821.65|20701.65|20819.61|20699.61|20822.01|20702.01|20819.61|20699.61|9
1629557240000|2021-08-21 14:47:20|20819.73|20699.73|20820.46|20700.46|20820.91|20700.91|20819.73|20699.73|10
1629557250000|2021-08-21 14:47:30|20820.78|20700.78|20822.78|20702.78|20822.84|20702.84|20820.78|20700.78|8
1629557260000|2021-08-21 14:47:40|20822.53|20702.53|20820.57|20700.57|20823.55|20703.55|20820.57|20700.57|9
1629557270000|2021-08-21 14:47:50|20820.72|20700.72|20825.36|20705.36|20825.36|20705.36|20820.41|20700.41|9
1629557280000|2021-08-21 14:48:00|20825.69|20705.69|20830.6|20710.6|20830.6|20710.6|20825.69|20705.69|10
1629557290000|2021-08-21 14:48:10|20829.23|20709.23|20833.11|20713.11|20833.12|20713.12|20829.23|20709.23|9
1629557300000|2021-08-21 14:48:20|20831.5|20711.5|20830.03|20710.03|20831.5|20711.5|20829.16|20709.16|9
1629557310000|2021-08-21 14:48:30|20830.4|20710.4|20832.7|20712.7|20832.7|20712.7|20830.4|20710.4|10
1629557320000|2021-08-21 14:48:40|20832.81|20712.81|20840.12|20720.12|20840.12|20720.12|20832.71|20712.71|10
1629557330000|2021-08-21 14:48:50|20841.51|20721.51|20844.92|20724.92|20845.02|20725.02|20841.51|20721.51|10
1629557340000|2021-08-21 14:49:00|20845.82|20725.82|20854.15|20734.15|20854.15|20734.15|20845.82|20725.82|10
1629557350000|2021-08-21 14:49:10|20854|20734|20854|20734|20854.3|20734.3|20853.04|20733.04|10
1629557360000|2021-08-21 14:49:20|20853.64|20733.64|20852.8|20732.8|20853.64|20733.64|20852.74|20732.74|8
1629557370000|2021-08-21 14:49:30|20852.64|20732.64|20852.31|20732.31|20853.56|20733.56|20852.31|20732.31|10
1629557380000|2021-08-21 14:49:40|20852.5|20732.5|20851.87|20731.87|20853.84|20733.84|20851.87|20731.87|10
1629557390000|2021-08-21 14:49:50|20851.83|20731.83|20852.67|20732.67|20853.46|20733.46|20851.83|20731.83|10
1629557400000|2021-08-21 14:50:00|20852.8|20732.8|20853.56|20733.56|20853.91|20733.91|20852.8|20732.8|10
1629557410000|2021-08-21 14:50:10|20853.41|20733.41|20848.16|20728.16|20853.41|20733.41|20848.16|20728.16|7
1629557420000|2021-08-21 14:50:20|20846.87|20726.87|20845.44|20725.44|20847.31|20727.31|20845.44|20725.44|9
1629557430000|2021-08-21 14:50:30|20845.47|20725.47|20847.14|20727.14|20847.7|20727.7|20845.47|20725.47|10
1629557440000|2021-08-21 14:50:40|20847.07|20727.07|20844.99|20724.99|20847.07|20727.07|20844.87|20724.87|10
1629557450000|2021-08-21 14:50:50|20844.79|20724.79|20846.81|20726.81|20847.03|20727.03|20844.39|20724.39|10
1629557460000|2021-08-21 14:51:00|20847.19|20727.19|20847.71|20727.71|20847.8|20727.8|20846.97|20726.97|9
1629557470000|2021-08-21 14:51:10|20847.67|20727.67|20848.21|20728.21|20848.6|20728.6|20847.54|20727.54|10
1629557480000|2021-08-21 14:51:20|20847.99|20727.99|20849.05|20729.05|20849.05|20729.05|20847.99|20727.99|9
1629557490000|2021-08-21 14:51:30|20849.3|20729.3|20846.39|20726.39|20849.3|20729.3|20846.39|20726.39|8
1629557500000|2021-08-21 14:51:40|20846.32|20726.32|20845.69|20725.69|20846.34|20726.34|20845.69|20725.69|10
1629557510000|2021-08-21 14:51:50|20844.19|20724.19|20843.45|20723.45|20845.94|20725.94|20843.45|20723.45|8
1629557520000|2021-08-21 14:52:00|20842.97|20722.97|20840.4|20720.4|20844.33|20724.33|20840.4|20720.4|10
1629557530000|2021-08-21 14:52:10|20839.81|20719.81|20837.86|20717.86|20839.91|20719.91|20837.41|20717.41|10
1629557540000|2021-08-21 14:52:20|20837.88|20717.88|20836.19|20716.19|20837.88|20717.88|20835.33|20715.33|10
1629557550000|2021-08-21 14:52:30|20835.4|20715.4|20833.19|20713.19|20835.4|20715.4|20833.19|20713.19|10
1629557560000|2021-08-21 14:52:40|20833.03|20713.03|20831.25|20711.25|20833.26|20713.26|20830.62|20710.62|10
1629557570000|2021-08-21 14:52:50|20831.05|20711.05|20828.75|20708.75|20831.05|20711.05|20828.75|20708.75|10
1629557580000|2021-08-21 14:53:00|20827.51|20707.51|20824.21|20704.21|20827.51|20707.51|20823.51|20703.51|10
1629557590000|2021-08-21 14:53:10|20823.95|20703.95|20825.15|20705.15|20826.84|20706.84|20823.95|20703.95|8
1629557600000|2021-08-21 14:53:20|20824.95|20704.95|20821.26|20701.26|20824.95|20704.95|20821.26|20701.26|9
1629557610000|2021-08-21 14:53:30|20819.36|20699.36|20813.82|20693.82|20819.36|20699.36|20813.82|20693.82|10
1629557620000|2021-08-21 14:53:40|20814.09|20694.09|20813.55|20693.55|20814.09|20694.09|20813|20693|9
1629557630000|2021-08-21 14:53:50|20813.71|20693.71|20813.3|20693.3|20813.71|20693.71|20812.26|20692.26|9
1629557640000|2021-08-21 14:54:00|20813.23|20693.23|20811.49|20691.49|20813.44|20693.44|20811.49|20691.49|8
1629557650000|2021-08-21 14:54:10|20811.25|20691.25|20805.55|20685.55|20811.25|20691.25|20805.43|20685.43|10
1629557660000|2021-08-21 14:54:20|20804.77|20684.77|20803.75|20683.75|20804.77|20684.77|20803.7|20683.7|10
1629557670000|2021-08-21 14:54:30|20803.8|20683.8|20804.64|20684.64|20804.64|20684.64|20803.8|20683.8|9
1629557680000|2021-08-21 14:54:40|20804.16|20684.16|20807.33|20687.33|20807.33|20687.33|20804.16|20684.16|9
1629557690000|2021-08-21 14:54:50|20808.74|20688.74|20814.53|20694.53|20814.53|20694.53|20808.74|20688.74|10
1629557700000|2021-08-21 14:55:00|20812.51|20692.51|20812.87|20692.87|20812.87|20692.87|20810.91|20690.91|9
1629557710000|2021-08-21 14:55:10|20812.45|20692.45|20810.19|20690.19|20812.45|20692.45|20809.87|20689.87|10
1629557720000|2021-08-21 14:55:20|20809.93|20689.93|20814.52|20694.52|20814.52|20694.52|20809.93|20689.93|10
1629557730000|2021-08-21 14:55:30|20814.64|20694.64|20818.07|20698.07|20818.07|20698.07|20813.78|20693.78|10
1629557740000|2021-08-21 14:55:40|20818.29|20698.29|20823.14|20703.14|20823.96|20703.96|20818.29|20698.29|9
1629557750000|2021-08-21 14:55:50|20823.16|20703.16|20824.34|20704.34|20824.34|20704.34|20823.04|20703.04|9
1629557760000|2021-08-21 14:56:00|20824.56|20704.56|20825.74|20705.74|20826.92|20706.92|20824.56|20704.56|10
1629557770000|2021-08-21 14:56:10|20825.85|20705.85|20825.68|20705.68|20826.33|20706.33|20825.21|20705.21|8
1629557780000|2021-08-21 14:56:20|20826.22|20706.22|20830.02|20710.02|20830.27|20710.27|20826.22|20706.22|10
1629557790000|2021-08-21 14:56:30|20830.26|20710.26|20835.26|20715.26|20835.26|20715.26|20830.26|20710.26|9
1629557800000|2021-08-21 14:56:40|20835.53|20715.53|20836.29|20716.29|20836.29|20716.29|20835.53|20715.53|8
1629557810000|2021-08-21 14:56:50|20836.05|20716.05|20837.82|20717.82|20839.12|20719.12|20836.05|20716.05|9
1629557820000|2021-08-21 14:57:00|20837.52|20717.52|20837.23|20717.23|20838.52|20718.52|20837.23|20717.23|10
1629557830000|2021-08-21 14:57:10|20837.11|20717.11|20838.43|20718.43|20838.61|20718.61|20837.11|20717.11|9
1629557840000|2021-08-21 14:57:20|20838.38|20718.38|20838.95|20718.95|20839.27|20719.27|20838.38|20718.38|10
1629557850000|2021-08-21 14:57:30|20838.59|20718.59|20840.04|20720.04|20840.04|20720.04|20837.34|20717.34|9
1629557860000|2021-08-21 14:57:40|20840.02|20720.02|20841.83|20721.83|20841.83|20721.83|20839.81|20719.81|10
1629557870000|2021-08-21 14:57:50|20842.21|20722.21|20842.06|20722.06|20842.7|20722.7|20841.17|20721.17|10
1629557880000|2021-08-21 14:58:00|20842.01|20722.01|20842.49|20722.49|20842.72|20722.72|20842.01|20722.01|9
1629557890000|2021-08-21 14:58:10|20842.85|20722.85|20841.17|20721.17|20842.96|20722.96|20841.04|20721.04|10
1629557900000|2021-08-21 14:58:20|20839.97|20719.97|20842.82|20722.82|20842.82|20722.82|20839.95|20719.95|10
1629557910000|2021-08-21 14:58:30|20842.83|20722.83|20841.91|20721.91|20842.83|20722.83|20841.66|20721.66|10
1629557920000|2021-08-21 14:58:40|20842.03|20722.03|20840.33|20720.33|20842.22|20722.22|20840.33|20720.33|10
1629557930000|2021-08-21 14:58:50|20840.54|20720.54|20840.68|20720.68|20842.69|20722.69|20840.15|20720.15|10
1629557940000|2021-08-21 14:59:00|20840.64|20720.64|20837.62|20717.62|20840.64|20720.64|20837.62|20717.62|10
1629557950000|2021-08-21 14:59:10|20837.64|20717.64|20836.87|20716.87|20837.66|20717.66|20834.78|20714.78|10
1629557960000|2021-08-21 14:59:20|20836.16|20716.16|20840.75|20720.75|20840.75|20720.75|20836.16|20716.16|10
1629557970000|2021-08-21 14:59:30|20842.24|20722.24|20843.59|20723.59|20843.59|20723.59|20840.63|20720.63|10
1629557980000|2021-08-21 14:59:40|20843.61|20723.61|20844.52|20724.52|20847.31|20727.31|20843.61|20723.61|10
1629557990000|2021-08-21 14:59:50|20844.49|20724.49|20841.31|20721.31|20844.85|20724.85|20841.31|20721.31|10
1629558000000|2021-08-21 15:00:00|20840.51|20720.51|20833.45|20713.45|20840.58|20720.58|20833.45|20713.45|10
1629558010000|2021-08-21 15:00:10|20833.31|20713.31|20829.02|20709.02|20833.34|20713.34|20828.99|20708.99|10
1629558020000|2021-08-21 15:00:20|20829.17|20709.17|20824.1|20704.1|20829.17|20709.17|20824.1|20704.1|10
1629558030000|2021-08-21 15:00:30|20822.36|20702.36|20823.13|20703.13|20823.13|20703.13|20821.44|20701.44|9
1629558040000|2021-08-21 15:00:40|20823.74|20703.74|20824.73|20704.73|20824.96|20704.96|20823.57|20703.57|9
1629558050000|2021-08-21 15:00:50|20825.05|20705.05|20829.33|20709.33|20829.33|20709.33|20825.05|20705.05|10
1629558060000|2021-08-21 15:01:00|20828.04|20708.04|20830.07|20710.07|20830.43|20710.43|20827.91|20707.91|9
1629558070000|2021-08-21 15:01:10|20829.96|20709.96|20828.43|20708.43|20831.31|20711.31|20828.43|20708.43|8
1629558080000|2021-08-21 15:01:20|20828.03|20708.03|20829.96|20709.96|20829.96|20709.96|20827.85|20707.85|10
1629558090000|2021-08-21 15:01:30|20829.71|20709.71|20831.95|20711.95|20832.34|20712.34|20829.71|20709.71|10
1629558100000|2021-08-21 15:01:40|20831.97|20711.97|20831.59|20711.59|20832.67|20712.67|20831.59|20711.59|9
1629558110000|2021-08-21 15:01:50|20831.38|20711.38|20831.46|20711.46|20833.46|20713.46|20831.38|20711.38|10
1629558120000|2021-08-21 15:02:00|20831.16|20711.16|20829.61|20709.61|20831.16|20711.16|20828.94|20708.94|10
1629558130000|2021-08-21 15:02:10|20829.57|20709.57|20830.5|20710.5|20830.5|20710.5|20829.57|20709.57|9
1629558140000|2021-08-21 15:02:20|20831.11|20711.11|20833.56|20713.56|20834.21|20714.21|20831.11|20711.11|10
1629558150000|2021-08-21 15:02:30|20835.57|20715.57|20846.41|20726.41|20846.41|20726.41|20835.57|20715.57|10
1629558160000|2021-08-21 15:02:40|20847.71|20727.71|20862.58|20742.58|20862.58|20742.58|20847.71|20727.71|10
1629558170000|2021-08-21 15:02:50|20864.75|20744.75|20870.77|20750.77|20870.95|20750.95|20864.75|20744.75|10
1629558180000|2021-08-21 15:03:00|20870.71|20750.71|20876.41|20756.41|20876.41|20756.41|20870.71|20750.71|10
1629558190000|2021-08-21 15:03:10|20876.9|20756.9|20885.67|20765.67|20885.67|20765.67|20876.9|20756.9|10
1629558200000|2021-08-21 15:03:20|20885.81|20765.81|20894.59|20774.59|20894.59|20774.59|20885.24|20765.24|10
1629558210000|2021-08-21 15:03:30|20893.27|20773.27|20890.07|20770.07|20893.27|20773.27|20889.9|20769.9|10
1629558220000|2021-08-21 15:03:40|20891.1|20771.1|20889.75|20769.75|20892.95|20772.95|20889.75|20769.75|10
1629558230000|2021-08-21 15:03:50|20888.45|20768.45|20889.11|20769.11|20889.63|20769.63|20886.27|20766.27|10
1629558240000|2021-08-21 15:04:00|20887.59|20767.59|20882.34|20762.34|20887.59|20767.59|20882.34|20762.34|10
1629558250000|2021-08-21 15:04:10|20883.83|20763.83|20886.91|20766.91|20886.91|20766.91|20883.83|20763.83|10
1629558260000|2021-08-21 15:04:20|20886.61|20766.61|20886.87|20766.87|20887.5|20767.5|20886.59|20766.59|10
1629558270000|2021-08-21 15:04:30|20886.84|20766.84|20883.53|20763.53|20886.84|20766.84|20883.31|20763.31|10
1629558280000|2021-08-21 15:04:40|20883.37|20763.37|20885.55|20765.55|20885.89|20765.89|20883.35|20763.35|10
1629558290000|2021-08-21 15:04:50|20883.57|20763.57|20882.56|20762.56|20883.57|20763.57|20882.45|20762.45|10
1629558300000|2021-08-21 15:05:00|20882.46|20762.46|20881.38|20761.38|20883.49|20763.49|20881.36|20761.36|10
1629558310000|2021-08-21 15:05:10|20879.87|20759.87|20876.05|20756.05|20879.87|20759.87|20875.95|20755.95|9
1629558320000|2021-08-21 15:05:20|20875.47|20755.47|20878.25|20758.25|20878.25|20758.25|20875.47|20755.47|10
1629558330000|2021-08-21 15:05:30|20878|20758|20888.29|20768.29|20889.21|20769.21|20878|20758|10
1629558340000|2021-08-21 15:05:40|20888.61|20768.61|20894.36|20774.36|20894.36|20774.36|20888.61|20768.61|10
1629558350000|2021-08-21 15:05:50|20893.07|20773.07|20890.65|20770.65|20893.43|20773.43|20890.65|20770.65|9
1629558360000|2021-08-21 15:06:00|20890.44|20770.44|20877.77|20757.77|20890.44|20770.44|20877.77|20757.77|9
1629558370000|2021-08-21 15:06:10|20877.51|20757.51|20871.73|20751.73|20877.51|20757.51|20871.73|20751.73|10
1629558380000|2021-08-21 15:06:20|20870.3|20750.3|20858.97|20738.97|20870.3|20750.3|20858.97|20738.97|10
1629558390000|2021-08-21 15:06:30|20858.29|20738.29|20858.71|20738.71|20860.82|20740.82|20857.78|20737.78|10
1629558400000|2021-08-21 15:06:40|20858.39|20738.39|20855.54|20735.54|20858.39|20738.39|20855.23|20735.23|10
1629558410000|2021-08-21 15:06:50|20856.04|20736.04|20855.87|20735.87|20856.9|20736.9|20854.16|20734.16|10
1629558420000|2021-08-21 15:07:00|20855.52|20735.52|20852.26|20732.26|20855.52|20735.52|20852.26|20732.26|10
1629558430000|2021-08-21 15:07:10|20851.86|20731.86|20845.77|20725.77|20852.19|20732.19|20845.77|20725.77|9
1629558440000|2021-08-21 15:07:20|20845.8|20725.8|20846.28|20726.28|20846.78|20726.78|20845.78|20725.78|10
1629558450000|2021-08-21 15:07:30|20846.97|20726.97|20849.11|20729.11|20849.11|20729.11|20846.97|20726.97|9
1629558460000|2021-08-21 15:07:40|20849.06|20729.06|20851.66|20731.66|20852.52|20732.52|20849.06|20729.06|10
1629558470000|2021-08-21 15:07:50|20852.2|20732.2|20852.95|20732.95|20852.95|20732.95|20851.99|20731.99|10
1629558480000|2021-08-21 15:08:00|20852.89|20732.89|20853.68|20733.68|20854.53|20734.53|20852.57|20732.57|10
1629558490000|2021-08-21 15:08:10|20853.64|20733.64|20857.3|20737.3|20857.3|20737.3|20853.35|20733.35|10
1629558500000|2021-08-21 15:08:20|20857.62|20737.62|20858.05|20738.05|20858.17|20738.17|20857.31|20737.31|7
1629558510000|2021-08-21 15:08:30|20858.11|20738.11|20859.77|20739.77|20859.77|20739.77|20858.11|20738.11|9
1629558520000|2021-08-21 15:08:40|20859.79|20739.79|20861.45|20741.45|20862.51|20742.51|20859.78|20739.78|10
1629558530000|2021-08-21 15:08:50|20861.44|20741.44|20862.31|20742.31|20862.31|20742.31|20861.17|20741.17|8
1629558540000|2021-08-21 15:09:00|20862.23|20742.23|20866.8|20746.8|20866.8|20746.8|20862.23|20742.23|8
1629558550000|2021-08-21 15:09:10|20867.19|20747.19|20868.08|20748.08|20868.72|20748.72|20867.19|20747.19|9
1629558560000|2021-08-21 15:09:20|20867.4|20747.4|20863.48|20743.48|20868.74|20748.74|20863.48|20743.48|9
1629558570000|2021-08-21 15:09:30|20863.22|20743.22|20861.04|20741.04|20863.22|20743.22|20861.04|20741.04|10
1629558580000|2021-08-21 15:09:40|20861.02|20741.02|20857.78|20737.78|20861.24|20741.24|20857.78|20737.78|9
1629558590000|2021-08-21 15:09:50|20857.4|20737.4|20856.56|20736.56|20858.16|20738.16|20856.56|20736.56|10
1629558600000|2021-08-21 15:10:00|20856.57|20736.57|20848.68|20728.68|20856.57|20736.57|20848.68|20728.68|10
1629558610000|2021-08-21 15:10:10|20848.79|20728.79|20849.9|20729.9|20849.9|20729.9|20847.97|20727.97|10
1629558620000|2021-08-21 15:10:20|20850.19|20730.19|20852.46|20732.46|20853.04|20733.04|20849.1|20729.1|10
1629558630000|2021-08-21 15:10:30|20852.75|20732.75|20856.69|20736.69|20856.69|20736.69|20852.75|20732.75|10
1629558640000|2021-08-21 15:10:40|20856.86|20736.86|20862.36|20742.36|20862.36|20742.36|20856.86|20736.86|10
1629558650000|2021-08-21 15:10:50|20863.47|20743.47|20867.69|20747.69|20867.88|20747.88|20863.47|20743.47|10
1629558660000|2021-08-21 15:11:00|20868.28|20748.28|20874.12|20754.12|20874.12|20754.12|20868.06|20748.06|10
1629558670000|2021-08-21 15:11:10|20873.76|20753.76|20871.25|20751.25|20873.76|20753.76|20870.08|20750.08|10
1629558680000|2021-08-21 15:11:20|20871.11|20751.11|20872.51|20752.51|20872.51|20752.51|20871.11|20751.11|8
1629558690000|2021-08-21 15:11:30|20872.13|20752.13|20874.89|20754.89|20874.89|20754.89|20871.94|20751.94|9
1629558700000|2021-08-21 15:11:40|20873.82|20753.82|20875.79|20755.79|20875.79|20755.79|20873.42|20753.42|9
1629558710000|2021-08-21 15:11:50|20875.81|20755.81|20877.41|20757.41|20877.41|20757.41|20875.8|20755.8|8
1629558720000|2021-08-21 15:12:00|20877.5|20757.5|20875.95|20755.95|20877.55|20757.55|20875.95|20755.95|8
1629558730000|2021-08-21 15:12:10|20876.05|20756.05|20876.86|20756.86|20877.28|20757.28|20875.83|20755.83|10
1629558740000|2021-08-21 15:12:20|20877.01|20757.01|20877.95|20757.95|20877.95|20757.95|20877.01|20757.01|10
1629558750000|2021-08-21 15:12:30|20877.92|20757.92|20885.9|20765.9|20885.9|20765.9|20877.75|20757.75|10
1629558760000|2021-08-21 15:12:40|20887.77|20767.77|20893.86|20773.86|20893.86|20773.86|20887.77|20767.77|10
1629558770000|2021-08-21 15:12:50|20893.88|20773.88|20895.85|20775.85|20895.85|20775.85|20893.09|20773.09|10
1629558780000|2021-08-21 15:13:00|20893.82|20773.82|20894.42|20774.42|20894.42|20774.42|20891.93|20771.93|10
1629558790000|2021-08-21 15:13:10|20894.43|20774.43|20901.03|20781.03|20901.03|20781.03|20894.43|20774.43|10
1629558800000|2021-08-21 15:13:20|20902|20782|20907.71|20787.71|20907.71|20787.71|20901.88|20781.88|10
1629558810000|2021-08-21 15:13:30|20907.17|20787.17|20906.62|20786.62|20907.83|20787.83|20906.12|20786.12|10
1629558820000|2021-08-21 15:13:40|20906.59|20786.59|20905.93|20785.93|20907.08|20787.08|20905.58|20785.58|10
1629558830000|2021-08-21 15:13:50|20906.86|20786.86|20908.22|20788.22|20908.23|20788.23|20906.86|20786.86|9
1629558840000|2021-08-21 15:14:00|20908.65|20788.65|20910.37|20790.37|20910.37|20790.37|20908.55|20788.55|9
1629558850000|2021-08-21 15:14:10|20910.51|20790.51|20911.31|20791.31|20911.31|20791.31|20910.32|20790.32|9
1629558860000|2021-08-21 15:14:20|20911.74|20791.74|20911.62|20791.62|20912.28|20792.28|20911.46|20791.46|10
1629558870000|2021-08-21 15:14:30|20911.69|20791.69|20912.92|20792.92|20913.33|20793.33|20911.69|20791.69|10
1629558880000|2021-08-21 15:14:40|20912.86|20792.86|20914.14|20794.14|20914.14|20794.14|20912.69|20792.69|8
1629558890000|2021-08-21 15:14:50|20912.96|20792.96|20914.34|20794.34|20914.47|20794.47|20912.34|20792.34|10
1629558900000|2021-08-21 15:15:00|20914.3|20794.3|20915.1|20795.1|20916.01|20796.01|20914.3|20794.3|10
1629558910000|2021-08-21 15:15:10|20914.82|20794.82|20914.78|20794.78|20914.82|20794.82|20912.95|20792.95|10
1629558920000|2021-08-21 15:15:20|20914.95|20794.95|20922.64|20802.64|20922.64|20802.64|20914.95|20794.95|10
1629558930000|2021-08-21 15:15:30|20922.68|20802.68|20931.91|20811.91|20931.91|20811.91|20922.68|20802.68|10
1629558940000|2021-08-21 15:15:40|20932.61|20812.61|20940.23|20820.23|20940.23|20820.23|20932.61|20812.61|9
1629558950000|2021-08-21 15:15:50|20939.09|20819.09|20943.74|20823.74|20943.74|20823.74|20939.09|20819.09|10
1629558960000|2021-08-21 15:16:00|20946.5|20826.5|20946.34|20826.34|20947.09|20827.09|20945.78|20825.78|10
1629558970000|2021-08-21 15:16:10|20946.22|20826.22|20946.35|20826.35|20946.88|20826.88|20945.89|20825.89|8
1629558980000|2021-08-21 15:16:20|20945.46|20825.46|20944.65|20824.65|20945.46|20825.46|20943.74|20823.74|10
1629558990000|2021-08-21 15:16:30|20943.66|20823.66|20943.41|20823.41|20943.66|20823.66|20941.93|20821.93|10
1629559000000|2021-08-21 15:16:40|20943.02|20823.02|20941.74|20821.74|20943.02|20823.02|20940.4|20820.4|10
1629559010000|2021-08-21 15:16:50|20941.75|20821.75|20945.87|20825.87|20945.98|20825.98|20941.33|20821.33|10
1629559020000|2021-08-21 15:17:00|20945.3|20825.3|20946.63|20826.63|20947|20827|20945.3|20825.3|9
1629559030000|2021-08-21 15:17:10|20946.71|20826.71|20949.22|20829.22|20949.24|20829.24|20946.71|20826.71|10
1629559040000|2021-08-21 15:17:20|20949.51|20829.51|20951.7|20831.7|20951.7|20831.7|20949.51|20829.51|10
1629559050000|2021-08-21 15:17:30|20952.1|20832.1|20950.92|20830.92|20952.38|20832.38|20950.64|20830.64|10
1629559060000|2021-08-21 15:17:40|20950.58|20830.58|20949.16|20829.16|20950.58|20830.58|20948.36|20828.36|9
1629559070000|2021-08-21 15:17:50|20949.21|20829.21|20947.78|20827.78|20949.21|20829.21|20947.78|20827.78|10
1629559080000|2021-08-21 15:18:00|20947.79|20827.79|20945.03|20825.03|20947.81|20827.81|20945.03|20825.03|9
1629559090000|2021-08-21 15:18:10|20944.45|20824.45|20943.89|20823.89|20944.58|20824.58|20943.89|20823.89|8
1629559100000|2021-08-21 15:18:20|20944.02|20824.02|20944.32|20824.32|20945.16|20825.16|20944.02|20824.02|10
1629559110000|2021-08-21 15:18:30|20944.16|20824.16|20943.2|20823.2|20944.69|20824.69|20943.2|20823.2|9
1629559120000|2021-08-21 15:18:40|20943.18|20823.18|20943.22|20823.22|20944.47|20824.47|20943.17|20823.17|10
1629559130000|2021-08-21 15:18:50|20943.28|20823.28|20944.33|20824.33|20944.7|20824.7|20943.28|20823.28|9
1629559140000|2021-08-21 15:19:00|20944.41|20824.41|20946.57|20826.57|20946.57|20826.57|20944.05|20824.05|9
1629559150000|2021-08-21 15:19:10|20947.28|20827.28|20942.63|20822.63|20948.3|20828.3|20942.63|20822.63|10
1629559160000|2021-08-21 15:19:20|20942.3|20822.3|20938.62|20818.62|20942.3|20822.3|20938.62|20818.62|10
1629559170000|2021-08-21 15:19:30|20938.61|20818.61|20938.3|20818.3|20939.77|20819.77|20938.3|20818.3|9
1629559180000|2021-08-21 15:19:40|20936.62|20816.62|20933.3|20813.3|20936.62|20816.62|20933.3|20813.3|10
1629559190000|2021-08-21 15:19:50|20932.36|20812.36|20933.26|20813.26|20933.29|20813.29|20931.82|20811.82|10
1629559200000|2021-08-21 15:20:00|20933.7|20813.7|20929.67|20809.67|20933.7|20813.7|20929.67|20809.67|9
1629559210000|2021-08-21 15:20:10|20928.77|20808.77|20927.48|20807.48|20928.77|20808.77|20927.48|20807.48|10
1629559220000|2021-08-21 15:20:20|20927.42|20807.42|20926.05|20806.05|20927.42|20807.42|20926.05|20806.05|8
1629559230000|2021-08-21 15:20:30|20925.92|20805.92|20923.91|20803.91|20925.92|20805.92|20923.64|20803.64|10
1629559240000|2021-08-21 15:20:40|20924.05|20804.05|20920.28|20800.28|20924.05|20804.05|20920.28|20800.28|10
1629559250000|2021-08-21 15:20:50|20918.24|20798.24|20913.01|20793.01|20918.3|20798.3|20913.01|20793.01|10
1629559260000|2021-08-21 15:21:00|20913.03|20793.03|20911.34|20791.34|20913.13|20793.13|20911.34|20791.34|10
1629559270000|2021-08-21 15:21:10|20911.05|20791.05|20912.96|20792.96|20913.28|20793.28|20911.05|20791.05|10
1629559280000|2021-08-21 15:21:20|20913.12|20793.12|20918.04|20798.04|20918.04|20798.04|20913.12|20793.12|10
1629559290000|2021-08-21 15:21:30|20917.59|20797.59|20915.38|20795.38|20917.59|20797.59|20915.38|20795.38|10
1629559300000|2021-08-21 15:21:40|20914.63|20794.63|20910.11|20790.11|20914.63|20794.63|20910.11|20790.11|9
1629559310000|2021-08-21 15:21:50|20910.28|20790.28|20906.42|20786.42|20910.28|20790.28|20906.42|20786.42|9
1629559320000|2021-08-21 15:22:00|20905.93|20785.93|20904.77|20784.77|20905.93|20785.93|20904.77|20784.77|10
1629559330000|2021-08-21 15:22:10|20905.73|20785.73|20908.22|20788.22|20908.22|20788.22|20905.73|20785.73|9
1629559340000|2021-08-21 15:22:20|20907.75|20787.75|20912.16|20792.16|20912.16|20792.16|20907.75|20787.75|9
1629559350000|2021-08-21 15:22:30|20911.81|20791.81|20912.92|20792.92|20912.92|20792.92|20911.69|20791.69|9
1629559360000|2021-08-21 15:22:40|20913.08|20793.08|20911.45|20791.45|20913.52|20793.52|20911.45|20791.45|9
1629559370000|2021-08-21 15:22:50|20911.34|20791.34|20910.83|20790.83|20911.34|20791.34|20909.75|20789.75|10
1629559380000|2021-08-21 15:23:00|20910.47|20790.47|20907|20787|20910.47|20790.47|20906.58|20786.58|9
1629559390000|2021-08-21 15:23:10|20906.95|20786.95|20903.91|20783.91|20906.95|20786.95|20903.91|20783.91|10
1629559400000|2021-08-21 15:23:20|20902.83|20782.83|20897.57|20777.57|20902.83|20782.83|20897.37|20777.37|10
1629559410000|2021-08-21 15:23:30|20897.26|20777.26|20898.39|20778.39|20898.39|20778.39|20897.23|20777.23|9
1629559420000|2021-08-21 15:23:40|20898.57|20778.57|20898.64|20778.64|20898.64|20778.64|20896.81|20776.81|10
1629559430000|2021-08-21 15:23:50|20895.4|20775.4|20895.25|20775.25|20895.72|20775.72|20894.19|20774.19|10
1629559440000|2021-08-21 15:24:00|20895.22|20775.22|20893.02|20773.02|20895.22|20775.22|20893.02|20773.02|9
1629559450000|2021-08-21 15:24:10|20892.97|20772.97|20891.55|20771.55|20892.97|20772.97|20891.55|20771.55|9
1629559460000|2021-08-21 15:24:20|20891.61|20771.61|20889.63|20769.63|20891.61|20771.61|20889.63|20769.63|10
1629559470000|2021-08-21 15:24:30|20889.9|20769.9|20889.56|20769.56|20890.9|20770.9|20889.22|20769.22|10
1629559480000|2021-08-21 15:24:40|20889.49|20769.49|20889.69|20769.69|20889.69|20769.69|20888.82|20768.82|10
1629559490000|2021-08-21 15:24:50|20889.65|20769.65|20889.56|20769.56|20890.04|20770.04|20889.46|20769.46|8
1629559500000|2021-08-21 15:25:00|20891.71|20771.71|20892.49|20772.49|20892.49|20772.49|20891.4|20771.4|10
1629559510000|2021-08-21 15:25:10|20892.47|20772.47|20889.79|20769.79|20892.59|20772.59|20889.79|20769.79|8
1629559520000|2021-08-21 15:25:20|20889.63|20769.63|20889.34|20769.34|20889.65|20769.65|20888.4|20768.4|9
1629559530000|2021-08-21 15:25:30|20889.27|20769.27|20888.7|20768.7|20889.27|20769.27|20888.29|20768.29|10
1629559540000|2021-08-21 15:25:40|20888.68|20768.68|20888.91|20768.91|20890.27|20770.27|20888.68|20768.68|10
1629559550000|2021-08-21 15:25:50|20889.35|20769.35|20889.64|20769.64|20890.43|20770.43|20888.89|20768.89|9
1629559560000|2021-08-21 15:26:00|20889.63|20769.63|20887.6|20767.6|20889.63|20769.63|20887.6|20767.6|9
1629559570000|2021-08-21 15:26:10|20887.29|20767.29|20887.48|20767.48|20887.51|20767.51|20887.2|20767.2|9
1629559580000|2021-08-21 15:26:20|20887.9|20767.9|20887.77|20767.77|20888.96|20768.96|20887.66|20767.66|10
1629559590000|2021-08-21 15:26:30|20887.68|20767.68|20888.78|20768.78|20888.78|20768.78|20887.22|20767.22|10
1629559600000|2021-08-21 15:26:40|20888.7|20768.7|20886.48|20766.48|20888.7|20768.7|20886.07|20766.07|10
1629559610000|2021-08-21 15:26:50|20886.46|20766.46|20887.44|20767.44|20887.74|20767.74|20886.34|20766.34|7
1629559620000|2021-08-21 15:27:00|20887.3|20767.3|20887.23|20767.23|20887.3|20767.3|20887.02|20767.02|6
1629559630000|2021-08-21 15:27:10|20887.2|20767.2|20892.78|20772.78|20892.78|20772.78|20887.2|20767.2|10
1629559640000|2021-08-21 15:27:20|20893.5|20773.5|20898.5|20778.5|20898.53|20778.53|20893.5|20773.5|10
1629559650000|2021-08-21 15:27:30|20899.03|20779.03|20901.2|20781.2|20902.03|20782.03|20899.03|20779.03|10
1629559660000|2021-08-21 15:27:40|20899.83|20779.83|20891.12|20771.12|20899.83|20779.83|20890.86|20770.86|10
1629559670000|2021-08-21 15:27:50|20890.93|20770.93|20890.2|20770.2|20891.27|20771.27|20888.83|20768.83|10
1629559680000|2021-08-21 15:28:00|20890.54|20770.54|20890.67|20770.67|20891.03|20771.03|20890.54|20770.54|10
1629559690000|2021-08-21 15:28:10|20890.81|20770.81|20891.03|20771.03|20891.03|20771.03|20889.76|20769.76|8
1629559700000|2021-08-21 15:28:20|20891.19|20771.19|20889.19|20769.19|20891.19|20771.19|20889.19|20769.19|9
1629559710000|2021-08-21 15:28:30|20888.84|20768.84|20890.52|20770.52|20890.71|20770.71|20888.62|20768.62|8
1629559720000|2021-08-21 15:28:40|20890.45|20770.45|20888.36|20768.36|20890.72|20770.72|20888.36|20768.36|10
1629559730000|2021-08-21 15:28:50|20888.6|20768.6|20888.95|20768.95|20889.34|20769.34|20887.92|20767.92|10
1629559740000|2021-08-21 15:29:00|20889.31|20769.31|20888.83|20768.83|20890.39|20770.39|20888.65|20768.65|8
1629559750000|2021-08-21 15:29:10|20888.91|20768.91|20892.81|20772.81|20893.2|20773.2|20888.54|20768.54|10
1629559760000|2021-08-21 15:29:20|20894.01|20774.01|20896.35|20776.35|20896.35|20776.35|20894.01|20774.01|10
1629559770000|2021-08-21 15:29:30|20896.97|20776.97|20898.41|20778.41|20898.41|20778.41|20896.96|20776.96|9
1629559780000|2021-08-21 15:29:40|20898.43|20778.43|20896.78|20776.78|20898.47|20778.47|20896.78|20776.78|9
1629559790000|2021-08-21 15:29:50|20896.8|20776.8|20895.9|20775.9|20896.84|20776.84|20895.9|20775.9|8
1629559800000|2021-08-21 15:30:00|20896.16|20776.16|20895.66|20775.66|20896.76|20776.76|20895.66|20775.66|9
1629559810000|2021-08-21 15:30:10|20895.85|20775.85|20898.87|20778.87|20898.87|20778.87|20895.78|20775.78|9
1629559820000|2021-08-21 15:30:20|20898.93|20778.93|20903.43|20783.43|20903.43|20783.43|20898.93|20778.93|10
1629559830000|2021-08-21 15:30:30|20904.1|20784.1|20906.89|20786.89|20907.13|20787.13|20904.1|20784.1|10
1629559840000|2021-08-21 15:30:40|20906.97|20786.97|20910.04|20790.04|20910.04|20790.04|20906.97|20786.97|10
1629559850000|2021-08-21 15:30:50|20910.08|20790.08|20911.33|20791.33|20912.41|20792.41|20910.08|20790.08|10
1629559860000|2021-08-21 15:31:00|20911.92|20791.92|20910.51|20790.51|20913.13|20793.13|20910.51|20790.51|10
1629559870000|2021-08-21 15:31:10|20910.27|20790.27|20911.14|20791.14|20911.14|20791.14|20909.88|20789.88|10
1629559880000|2021-08-21 15:31:20|20911.26|20791.26|20912.71|20792.71|20912.71|20792.71|20911.25|20791.25|10
1629559890000|2021-08-21 15:31:30|20912.75|20792.75|20912.08|20792.08|20913.49|20793.49|20912.08|20792.08|10
1629559900000|2021-08-21 15:31:40|20912.11|20792.11|20913.36|20793.36|20913.78|20793.78|20911.89|20791.89|10
1629559910000|2021-08-21 15:31:50|20913.44|20793.44|20911.58|20791.58|20913.44|20793.44|20911.33|20791.33|10
1629559920000|2021-08-21 15:32:00|20911.74|20791.74|20912.15|20792.15|20913.67|20793.67|20911.74|20791.74|9
1629559930000|2021-08-21 15:32:10|20913.47|20793.47|20914.25|20794.25|20914.25|20794.25|20912.97|20792.97|10
1629559940000|2021-08-21 15:32:20|20914.19|20794.19|20912.37|20792.37|20914.19|20794.19|20911.91|20791.91|10
1629559950000|2021-08-21 15:32:30|20912.5|20792.5|20912.57|20792.57|20912.57|20792.57|20911.49|20791.49|10
1629559960000|2021-08-21 15:32:40|20913.22|20793.22|20912.68|20792.68|20913.22|20793.22|20911.95|20791.95|9
1629559970000|2021-08-21 15:32:50|20912.86|20792.86|20913.71|20793.71|20913.71|20793.71|20912.35|20792.35|10
1629559980000|2021-08-21 15:33:00|20913.44|20793.44|20915.98|20795.98|20916|20796|20913.44|20793.44|9
1629559990000|2021-08-21 15:33:10|20916.11|20796.11|20918.33|20798.33|20918.33|20798.33|20916.11|20796.11|9
1629560000000|2021-08-21 15:33:20|20919.75|20799.75|20926.5|20806.5|20926.5|20806.5|20919.67|20799.67|10
1629560010000|2021-08-21 15:33:30|20927.87|20807.87|20927.26|20807.26|20929.53|20809.53|20926.92|20806.92|9
1629560020000|2021-08-21 15:33:40|20927.6|20807.6|20926.42|20806.42|20928.28|20808.28|20926.42|20806.42|9
1629560030000|2021-08-21 15:33:50|20926.58|20806.58|20928.39|20808.39|20928.46|20808.46|20926.58|20806.58|10
1629560040000|2021-08-21 15:34:00|20929.08|20809.08|20931.07|20811.07|20931.07|20811.07|20929.08|20809.08|9
1629560050000|2021-08-21 15:34:10|20931.33|20811.33|20928.7|20808.7|20931.33|20811.33|20928.46|20808.46|10
1629560060000|2021-08-21 15:34:20|20925.92|20805.92|20920.12|20800.12|20925.92|20805.92|20920.12|20800.12|10
1629560070000|2021-08-21 15:34:30|20919.72|20799.72|20919.72|20799.72|20920|20800|20917.93|20797.93|10
1629560080000|2021-08-21 15:34:40|20919.87|20799.87|20917.47|20797.47|20919.92|20799.92|20917.47|20797.47|10
1629560090000|2021-08-21 15:34:50|20917.16|20797.16|20917.25|20797.25|20917.78|20797.78|20916.68|20796.68|10
1629560100000|2021-08-21 15:35:00|20915.98|20795.98|20918.7|20798.7|20918.7|20798.7|20915.31|20795.31|10
1629560110000|2021-08-21 15:35:10|20920.5|20800.5|20919.67|20799.67|20921.06|20801.06|20919.5|20799.5|10
1629560120000|2021-08-21 15:35:20|20919.69|20799.69|20918.45|20798.45|20921.44|20801.44|20918.45|20798.45|9
1629560130000|2021-08-21 15:35:30|20918.29|20798.29|20915.37|20795.37|20918.29|20798.29|20915.37|20795.37|10
1629560140000|2021-08-21 15:35:40|20914.64|20794.64|20911.68|20791.68|20914.64|20794.64|20911.68|20791.68|9
1629560150000|2021-08-21 15:35:50|20911.96|20791.96|20910.68|20790.68|20912.29|20792.29|20910.68|20790.68|10
1629560160000|2021-08-21 15:36:00|20910.85|20790.85|20909.79|20789.79|20911.06|20791.06|20909.79|20789.79|10
1629560170000|2021-08-21 15:36:10|20908.84|20788.84|20908.04|20788.04|20908.84|20788.84|20907.77|20787.77|10
1629560180000|2021-08-21 15:36:20|20908.32|20788.32|20908.29|20788.29|20908.82|20788.82|20907.26|20787.26|10
1629560190000|2021-08-21 15:36:30|20908.66|20788.66|20906.15|20786.15|20908.66|20788.66|20906.15|20786.15|9
1629560200000|2021-08-21 15:36:40|20905.92|20785.92|20905.62|20785.62|20905.92|20785.92|20905.41|20785.41|8
1629560210000|2021-08-21 15:36:50|20905.78|20785.78|20911.76|20791.76|20911.81|20791.81|20905.78|20785.78|10
1629560220000|2021-08-21 15:37:00|20911.95|20791.95|20916.85|20796.85|20916.85|20796.85|20911.47|20791.47|10
1629560230000|2021-08-21 15:37:10|20916.88|20796.88|20921.39|20801.39|20921.88|20801.88|20916.88|20796.88|10
1629560240000|2021-08-21 15:37:20|20921.56|20801.56|20922.59|20802.59|20922.65|20802.65|20920.83|20800.83|10
1629560250000|2021-08-21 15:37:30|20922.55|20802.55|20924.04|20804.04|20924.77|20804.77|20922.55|20802.55|10
1629560260000|2021-08-21 15:37:40|20923.81|20803.81|20926.86|20806.86|20926.86|20806.86|20923.79|20803.79|10
1629560270000|2021-08-21 15:37:50|20928.67|20808.67|20932.31|20812.31|20932.46|20812.46|20927.96|20807.96|10
1629560280000|2021-08-21 15:38:00|20932.53|20812.53|20930.89|20810.89|20932.75|20812.75|20930.89|20810.89|10
1629560290000|2021-08-21 15:38:10|20931.41|20811.41|20933.31|20813.31|20933.31|20813.31|20931.35|20811.35|10
1629560300000|2021-08-21 15:38:20|20933.59|20813.59|20935.45|20815.45|20935.45|20815.45|20933.59|20813.59|9
1629560310000|2021-08-21 15:38:30|20935.48|20815.48|20934.87|20814.87|20935.48|20815.48|20933.51|20813.51|9
1629560320000|2021-08-21 15:38:40|20935.09|20815.09|20936.16|20816.16|20936.24|20816.24|20934.79|20814.79|9
1629560330000|2021-08-21 15:38:50|20936.29|20816.29|20937.23|20817.23|20937.66|20817.66|20936.13|20816.13|10
1629560340000|2021-08-21 15:39:00|20937.19|20817.19|20935.83|20815.83|20937.19|20817.19|20935.49|20815.49|10
1629560350000|2021-08-21 15:39:10|20935.6|20815.6|20935.06|20815.06|20935.9|20815.9|20935.06|20815.06|9
1629560360000|2021-08-21 15:39:20|20935.05|20815.05|20933.92|20813.92|20935.05|20815.05|20933.48|20813.48|9
1629560370000|2021-08-21 15:39:30|20932.97|20812.97|20931.79|20811.79|20932.97|20812.97|20931.54|20811.54|9
1629560380000|2021-08-21 15:39:40|20931.72|20811.72|20930.57|20810.57|20931.9|20811.9|20930.5|20810.5|10
1629560390000|2021-08-21 15:39:50|20930.8|20810.8|20933.17|20813.17|20933.33|20813.33|20930.8|20810.8|10
1629560400000|2021-08-21 15:40:00|20933.29|20813.29|20936.82|20816.82|20937.03|20817.03|20933.29|20813.29|8
1629560410000|2021-08-21 15:40:10|20936.83|20816.83|20935.76|20815.76|20937.29|20817.29|20935.28|20815.28|10
1629560420000|2021-08-21 15:40:20|20936.42|20816.42|20934.34|20814.34|20936.53|20816.53|20934.34|20814.34|10
1629560430000|2021-08-21 15:40:30|20934.33|20814.33|20934.02|20814.02|20935.65|20815.65|20933.6|20813.6|10
1629560440000|2021-08-21 15:40:40|20934.01|20814.01|20936.26|20816.26|20936.26|20816.26|20934.01|20814.01|10
1629560450000|2021-08-21 15:40:50|20936.27|20816.27|20939.27|20819.27|20939.27|20819.27|20935.19|20815.19|10
1629560460000|2021-08-21 15:41:00|20939.38|20819.38|20941.85|20821.85|20941.85|20821.85|20939.38|20819.38|10
1629560470000|2021-08-21 15:41:10|20942.65|20822.65|20945.13|20825.13|20945.13|20825.13|20941.33|20821.33|10
1629560480000|2021-08-21 15:41:20|20945.31|20825.31|20945.47|20825.47|20946.17|20826.17|20945.22|20825.22|10
1629560490000|2021-08-21 15:41:30|20945.14|20825.14|20945.17|20825.17|20945.23|20825.23|20944.71|20824.71|7
1629560500000|2021-08-21 15:41:40|20945.29|20825.29|20947.42|20827.42|20947.42|20827.42|20945.27|20825.27|10
1629560510000|2021-08-21 15:41:50|20947.69|20827.69|20947.94|20827.94|20947.94|20827.94|20947.49|20827.49|8
1629560520000|2021-08-21 15:42:00|20947.68|20827.68|20946.13|20826.13|20947.82|20827.82|20946.13|20826.13|9
1629560530000|2021-08-21 15:42:10|20945.77|20825.77|20945.69|20825.69|20945.89|20825.89|20944.44|20824.44|8
1629560540000|2021-08-21 15:42:20|20945.56|20825.56|20943.91|20823.91|20945.56|20825.56|20943.63|20823.63|8
1629560550000|2021-08-21 15:42:30|20943.97|20823.97|20945.85|20825.85|20945.89|20825.89|20943.97|20823.97|8
1629560560000|2021-08-21 15:42:40|20946.09|20826.09|20947.94|20827.94|20947.94|20827.94|20945.98|20825.98|10
1629560570000|2021-08-21 15:42:50|20948|20828|20947.09|20827.09|20948|20828|20947.09|20827.09|9
1629560580000|2021-08-21 15:43:00|20947.18|20827.18|20945.72|20825.72|20947.18|20827.18|20945.5|20825.5|9
1629560590000|2021-08-21 15:43:10|20945.98|20825.98|20946.86|20826.86|20946.86|20826.86|20945.98|20825.98|10
1629560600000|2021-08-21 15:43:20|20946.87|20826.87|20950.74|20830.74|20950.74|20830.74|20946.87|20826.87|10
1629560610000|2021-08-21 15:43:30|20950.66|20830.66|20950.5|20830.5|20950.66|20830.66|20950.12|20830.12|9
1629560620000|2021-08-21 15:43:40|20950.7|20830.7|20954.38|20834.38|20954.38|20834.38|20950.7|20830.7|10
1629560630000|2021-08-21 15:43:50|20954.69|20834.69|20954.27|20834.27|20954.92|20834.92|20953.76|20833.76|10
1629560640000|2021-08-21 15:44:00|20954.22|20834.22|20954.09|20834.09|20954.73|20834.73|20953.42|20833.42|9
1629560650000|2021-08-21 15:44:10|20954.06|20834.06|20954.03|20834.03|20954.76|20834.76|20954.01|20834.01|10
1629560660000|2021-08-21 15:44:20|20954|20834|20955.24|20835.24|20955.24|20835.24|20953.59|20833.59|9
1629560670000|2021-08-21 15:44:30|20955.15|20835.15|20953.26|20833.26|20955.15|20835.15|20953.17|20833.17|10
1629560680000|2021-08-21 15:44:40|20953.46|20833.46|20954.2|20834.2|20954.2|20834.2|20953.03|20833.03|10
1629560690000|2021-08-21 15:44:50|20954.45|20834.45|20955.5|20835.5|20955.86|20835.86|20954.36|20834.36|9
1629560700000|2021-08-21 15:45:00|20955.49|20835.49|20956.04|20836.04|20956.04|20836.04|20955.49|20835.49|9
1629560710000|2021-08-21 15:45:10|20956.12|20836.12|20955.01|20835.01|20956.12|20836.12|20954.27|20834.27|10
1629560720000|2021-08-21 15:45:20|20955.41|20835.41|20954.91|20834.91|20955.76|20835.76|20954.83|20834.83|10
1629560730000|2021-08-21 15:45:30|20954.94|20834.94|20954.53|20834.53|20954.94|20834.94|20954.29|20834.29|10
1629560740000|2021-08-21 15:45:40|20954.5|20834.5|20952.59|20832.59|20954.5|20834.5|20952.47|20832.47|10
1629560750000|2021-08-21 15:45:50|20952.8|20832.8|20954.76|20834.76|20954.76|20834.76|20952.43|20832.43|10
1629560760000|2021-08-21 15:46:00|20954.78|20834.78|20955.79|20835.79|20955.79|20835.79|20954.72|20834.72|10
1629560770000|2021-08-21 15:46:10|20955.65|20835.65|20954.3|20834.3|20955.74|20835.74|20954.09|20834.09|8
1629560780000|2021-08-21 15:46:20|20954.17|20834.17|20954.97|20834.97|20954.97|20834.97|20952.95|20832.95|9
1629560790000|2021-08-21 15:46:30|20955.1|20835.1|20955.2|20835.2|20955.36|20835.36|20954.88|20834.88|9
1629560800000|2021-08-21 15:46:40|20955.09|20835.09|20953.46|20833.46|20955.14|20835.14|20953.32|20833.32|9
1629560810000|2021-08-21 15:46:50|20953.51|20833.51|20954|20834|20955.05|20835.05|20953.2|20833.2|10
1629560820000|2021-08-21 15:47:00|20954.16|20834.16|20953.72|20833.72|20954.19|20834.19|20953.69|20833.69|10
1629560830000|2021-08-21 15:47:10|20953.58|20833.58|20956|20836|20956.31|20836.31|20953.58|20833.58|10
1629560840000|2021-08-21 15:47:20|20956.84|20836.84|20956.23|20836.23|20956.87|20836.87|20955.61|20835.61|7
1629560850000|2021-08-21 15:47:30|20956.31|20836.31|20957.91|20837.91|20958|20838|20956.3|20836.3|8
1629560860000|2021-08-21 15:47:40|20958.01|20838.01|20960|20840|20960.27|20840.27|20958.01|20838.01|10
1629560870000|2021-08-21 15:47:50|20960.32|20840.32|20960.89|20840.89|20961.05|20841.05|20958.98|20838.98|9
1629560880000|2021-08-21 15:48:00|20960.84|20840.84|20960.71|20840.71|20960.84|20840.84|20960.32|20840.32|9
1629560890000|2021-08-21 15:48:10|20960.89|20840.89|20963.52|20843.52|20963.63|20843.63|20960.89|20840.89|10
1629560900000|2021-08-21 15:48:20|20963.82|20843.82|20967.56|20847.56|20967.56|20847.56|20963.82|20843.82|10
1629560910000|2021-08-21 15:48:30|20967.79|20847.79|20968.37|20848.37|20969.59|20849.59|20967.79|20847.79|10
1629560920000|2021-08-21 15:48:40|20968.18|20848.18|20965.42|20845.42|20968.18|20848.18|20965.13|20845.13|10
1629560930000|2021-08-21 15:48:50|20965.59|20845.59|20967.26|20847.26|20967.39|20847.39|20965.28|20845.28|10
1629560940000|2021-08-21 15:49:00|20967.4|20847.4|20967.16|20847.16|20968.99|20848.99|20966.74|20846.74|10
1629560950000|2021-08-21 15:49:10|20967.06|20847.06|20969.19|20849.19|20969.24|20849.24|20967.06|20847.06|10
1629560960000|2021-08-21 15:49:20|20969.27|20849.27|20969.21|20849.21|20971.02|20851.02|20969.21|20849.21|10
1629560970000|2021-08-21 15:49:30|20968.73|20848.73|20967.26|20847.26|20968.73|20848.73|20967.26|20847.26|9
1629560980000|2021-08-21 15:49:40|20967.23|20847.23|20968.04|20848.04|20969.06|20849.06|20967.23|20847.23|10
1629560990000|2021-08-21 15:49:50|20968.03|20848.03|20968.76|20848.76|20968.76|20848.76|20968.03|20848.03|10
1629561000000|2021-08-21 15:50:00|20969.37|20849.37|20970.52|20850.52|20970.52|20850.52|20968.89|20848.89|10
1629561010000|2021-08-21 15:50:10|20971.03|20851.03|20969.99|20849.99|20971.4|20851.4|20969.77|20849.77|10
1629561020000|2021-08-21 15:50:20|20969.86|20849.86|20970.87|20850.87|20971.16|20851.16|20969.86|20849.86|9
1629561030000|2021-08-21 15:50:30|20970.77|20850.77|20972.56|20852.56|20972.85|20852.85|20970.77|20850.77|10
1629561040000|2021-08-21 15:50:40|20973.01|20853.01|20972.2|20852.2|20973.72|20853.72|20972.18|20852.18|10
1629561050000|2021-08-21 15:50:50|20971.86|20851.86|20971.89|20851.89|20973.25|20853.25|20971.45|20851.45|10
1629561060000|2021-08-21 15:51:00|20974.02|20854.02|20976.24|20856.24|20976.24|20856.24|20974.02|20854.02|8
1629561070000|2021-08-21 15:51:10|20976.51|20856.51|20977.49|20857.49|20977.49|20857.49|20975.99|20855.99|10
1629561080000|2021-08-21 15:51:20|20978.76|20858.76|20980.6|20860.6|20980.7|20860.7|20978.76|20858.76|9
1629561090000|2021-08-21 15:51:30|20980.63|20860.63|20973.05|20853.05|20980.63|20860.63|20973.05|20853.05|9
1629561100000|2021-08-21 15:51:40|20973.55|20853.55|20973.01|20853.01|20973.55|20853.55|20971.24|20851.24|9
1629561110000|2021-08-21 15:51:50|20974.19|20854.19|20976.92|20856.92|20976.92|20856.92|20974.19|20854.19|10
1629561120000|2021-08-21 15:52:00|20977|20857|20975.96|20855.96|20977.45|20857.45|20975.96|20855.96|10
1629561130000|2021-08-21 15:52:10|20975.85|20855.85|20972.27|20852.27|20975.85|20855.85|20972.27|20852.27|10
1629561140000|2021-08-21 15:52:20|20972.08|20852.08|20969.59|20849.59|20972.43|20852.43|20969.59|20849.59|10
1629561150000|2021-08-21 15:52:30|20969.9|20849.9|20964.27|20844.27|20970.23|20850.23|20964.27|20844.27|10
1629561160000|2021-08-21 15:52:40|20963.46|20843.46|20960.87|20840.87|20963.46|20843.46|20960.87|20840.87|10
1629561170000|2021-08-21 15:52:50|20960.83|20840.83|20961.95|20841.95|20961.95|20841.95|20960.83|20840.83|10
1629561180000|2021-08-21 15:53:00|20961.86|20841.86|20961.58|20841.58|20962.13|20842.13|20960.58|20840.58|10
1629561190000|2021-08-21 15:53:10|20961.5|20841.5|20961.22|20841.22|20962.03|20842.03|20961.22|20841.22|10
1629561200000|2021-08-21 15:53:20|20961.14|20841.14|20960.53|20840.53|20961.2|20841.2|20960.53|20840.53|9
1629561210000|2021-08-21 15:53:30|20960.23|20840.23|20959.73|20839.73|20960.33|20840.33|20959.73|20839.73|8
1629561220000|2021-08-21 15:53:40|20959.75|20839.75|20960.6|20840.6|20960.6|20840.6|20959.18|20839.18|10
1629561230000|2021-08-21 15:53:50|20960.74|20840.74|20964.21|20844.21|20964.5|20844.5|20960.74|20840.74|9
1629561240000|2021-08-21 15:54:00|20962.66|20842.66|20958.59|20838.59|20962.68|20842.68|20958.59|20838.59|10
1629561250000|2021-08-21 15:54:10|20957.62|20837.62|20948.42|20828.42|20957.62|20837.62|20948.42|20828.42|9
1629561260000|2021-08-21 15:54:20|20947.61|20827.61|20945.53|20825.53|20947.61|20827.61|20944.52|20824.52|10
1629561270000|2021-08-21 15:54:30|20945.87|20825.87|20947.56|20827.56|20947.56|20827.56|20945.79|20825.79|10
1629561280000|2021-08-21 15:54:40|20947.4|20827.4|20948.71|20828.71|20949.47|20829.47|20947.37|20827.37|10
1629561290000|2021-08-21 15:54:50|20948.88|20828.88|20947.98|20827.98|20948.88|20828.88|20947.85|20827.85|10
1629561300000|2021-08-21 15:55:00|20949.29|20829.29|20944.92|20824.92|20949.39|20829.39|20944.92|20824.92|10
1629561310000|2021-08-21 15:55:10|20944.54|20824.54|20943.25|20823.25|20944.54|20824.54|20942.79|20822.79|10
1629561320000|2021-08-21 15:55:20|20943.26|20823.26|20943.12|20823.12|20943.33|20823.33|20942.64|20822.64|9
1629561330000|2021-08-21 15:55:30|20944.22|20824.22|20946.23|20826.23|20946.23|20826.23|20943.53|20823.53|10
1629561340000|2021-08-21 15:55:40|20946.27|20826.27|20948.05|20828.05|20949.23|20829.23|20946.27|20826.27|8
1629561350000|2021-08-21 15:55:50|20948.08|20828.08|20950.82|20830.82|20950.82|20830.82|20948.08|20828.08|9
1629561360000|2021-08-21 15:56:00|20951.21|20831.21|20951.48|20831.48|20951.63|20831.63|20951.21|20831.21|10
1629561370000|2021-08-21 15:56:10|20953.46|20833.46|20951.78|20831.78|20954.28|20834.28|20951.65|20831.65|10
1629561380000|2021-08-21 15:56:20|20951.41|20831.41|20951.96|20831.96|20952.35|20832.35|20951.41|20831.41|9
1629561390000|2021-08-21 15:56:30|20952.04|20832.04|20954.04|20834.04|20954.09|20834.09|20952.04|20832.04|10
1629561400000|2021-08-21 15:56:40|20953.81|20833.81|20953.63|20833.63|20954.35|20834.35|20952.53|20832.53|7
1629561410000|2021-08-21 15:56:50|20954.12|20834.12|20956.63|20836.63|20956.63|20836.63|20954.12|20834.12|10
1629561420000|2021-08-21 15:57:00|20956.99|20836.99|20957.85|20837.85|20958.2|20838.2|20956.99|20836.99|9
1629561430000|2021-08-21 15:57:10|20957.8|20837.8|20958.4|20838.4|20958.4|20838.4|20957.8|20837.8|9
1629561440000|2021-08-21 15:57:20|20959.35|20839.35|20960.93|20840.93|20960.93|20840.93|20958.95|20838.95|10
1629561450000|2021-08-21 15:57:30|20963.32|20843.32|20964.16|20844.16|20964.16|20844.16|20963.32|20843.32|10
1629561460000|2021-08-21 15:57:40|20964.2|20844.2|20963.68|20843.68|20964.2|20844.2|20961.42|20841.42|10
1629561470000|2021-08-21 15:57:50|20963.85|20843.85|20963.09|20843.09|20964.2|20844.2|20963.09|20843.09|10
1629561480000|2021-08-21 15:58:00|20961.78|20841.78|20961.12|20841.12|20961.78|20841.78|20959.7|20839.7|10
1629561490000|2021-08-21 15:58:10|20960.41|20840.41|20956.67|20836.67|20960.44|20840.44|20956.67|20836.67|10
1629561500000|2021-08-21 15:58:20|20955.21|20835.21|20950.96|20830.96|20955.21|20835.21|20950.96|20830.96|10
1629561510000|2021-08-21 15:58:30|20950.91|20830.91|20949.15|20829.15|20950.91|20830.91|20949.15|20829.15|10
1629561520000|2021-08-21 15:58:40|20949.26|20829.26|20948.57|20828.57|20949.58|20829.58|20948.02|20828.02|10
1629561530000|2021-08-21 15:58:50|20948.68|20828.68|20948.89|20828.89|20950.02|20830.02|20947.79|20827.79|10
1629561540000|2021-08-21 15:59:00|20948.24|20828.24|20947.32|20827.32|20948.24|20828.24|20947.25|20827.25|9
1629561550000|2021-08-21 15:59:10|20947.34|20827.34|20948.05|20828.05|20948.05|20828.05|20947.34|20827.34|10
1629561560000|2021-08-21 15:59:20|20947.81|20827.81|20948.46|20828.46|20948.46|20828.46|20946.66|20826.66|9
1629561570000|2021-08-21 15:59:30|20948.82|20828.82|20947.69|20827.69|20948.98|20828.98|20947.38|20827.38|10
1629561580000|2021-08-21 15:59:40|20948.17|20828.17|20947.13|20827.13|20948.82|20828.82|20947.13|20827.13|10
1629561590000|2021-08-21 15:59:50|20947.03|20827.03|20948.08|20828.08|20948.33|20828.33|20946.77|20826.77|9
1629561600000|2021-08-21 16:00:00|20948.34|20828.34|20947.68|20827.68|20948.34|20828.34|20946.47|20826.47|9
1629561610000|2021-08-21 16:00:10|20947.25|20827.25|20933.76|20813.76|20947.25|20827.25|20933.76|20813.76|10
1629561620000|2021-08-21 16:00:20|20930.94|20810.94|20929.1|20809.1|20930.94|20810.94|20928.86|20808.86|10
1629561630000|2021-08-21 16:00:30|20929.25|20809.25|20929.61|20809.61|20929.77|20809.77|20928.96|20808.96|10
1629561640000|2021-08-21 16:00:40|20929.33|20809.33|20929.03|20809.03|20930.38|20810.38|20929.03|20809.03|10
1629561650000|2021-08-21 16:00:50|20927.95|20807.95|20921.79|20801.79|20928.06|20808.06|20921.79|20801.79|10
1629561660000|2021-08-21 16:01:00|20922.01|20802.01|20919.98|20799.98|20922.01|20802.01|20919.78|20799.78|9
1629561670000|2021-08-21 16:01:10|20920.34|20800.34|20916.83|20796.83|20920.44|20800.44|20916.64|20796.64|10
1629561680000|2021-08-21 16:01:20|20915.4|20795.4|20909.06|20789.06|20916.2|20796.2|20909.06|20789.06|10
1629561690000|2021-08-21 16:01:30|20909.3|20789.3|20902.43|20782.43|20909.3|20789.3|20902.43|20782.43|10
1629561700000|2021-08-21 16:01:40|20901.79|20781.79|20899.87|20779.87|20901.79|20781.79|20897.16|20777.16|10
1629561710000|2021-08-21 16:01:50|20899.07|20779.07|20901.1|20781.1|20901.1|20781.1|20898.01|20778.01|10
1629561720000|2021-08-21 16:02:00|20899.12|20779.12|20903.92|20783.92|20905.27|20785.27|20897.67|20777.67|9
1629561730000|2021-08-21 16:02:10|20903.87|20783.87|20900.91|20780.91|20903.88|20783.88|20900.91|20780.91|9
1629561740000|2021-08-21 16:02:20|20899.8|20779.8|20896.37|20776.37|20899.8|20779.8|20894.94|20774.94|10
1629561750000|2021-08-21 16:02:30|20895.58|20775.58|20892.12|20772.12|20896.62|20776.62|20891.59|20771.59|10
1629561760000|2021-08-21 16:02:40|20892.25|20772.25|20890.36|20770.36|20893.99|20773.99|20890|20770|10
1629561770000|2021-08-21 16:02:50|20891.98|20771.98|20891.02|20771.02|20891.98|20771.98|20890.64|20770.64|10
1629561780000|2021-08-21 16:03:00|20891.1|20771.1|20891.44|20771.44|20892.75|20772.75|20890.43|20770.43|10
1629561790000|2021-08-21 16:03:10|20891.21|20771.21|20890.79|20770.79|20891.21|20771.21|20889.96|20769.96|10
1629561800000|2021-08-21 16:03:20|20890.36|20770.36|20890.08|20770.08|20891.02|20771.02|20889.44|20769.44|10
1629561810000|2021-08-21 16:03:30|20891.02|20771.02|20891.71|20771.71|20891.84|20771.84|20890.93|20770.93|10
1629561820000|2021-08-21 16:03:40|20891.5|20771.5|20893.66|20773.66|20893.89|20773.89|20891.03|20771.03|10
1629561830000|2021-08-21 16:03:50|20894.78|20774.78|20896.54|20776.54|20896.71|20776.71|20894.48|20774.48|8
1629561840000|2021-08-21 16:04:00|20897.69|20777.69|20900.31|20780.31|20900.37|20780.37|20897.61|20777.61|10
1629561850000|2021-08-21 16:04:10|20900.42|20780.42|20900.42|20780.42|20900.89|20780.89|20900.13|20780.13|10
1629561860000|2021-08-21 16:04:20|20901.25|20781.25|20903.42|20783.42|20903.42|20783.42|20901.25|20781.25|9
1629561870000|2021-08-21 16:04:30|20903.2|20783.2|20902.92|20782.92|20903.85|20783.85|20901.65|20781.65|10
1629561880000|2021-08-21 16:04:40|20902.82|20782.82|20911.65|20791.65|20911.65|20791.65|20902.82|20782.82|10
1629561890000|2021-08-21 16:04:50|20911.99|20791.99|20919.81|20799.81|20919.81|20799.81|20911.99|20791.99|9
1629561900000|2021-08-21 16:05:00|20919.84|20799.84|20924.87|20804.87|20925.91|20805.91|20919.84|20799.84|9
1629561910000|2021-08-21 16:05:10|20924.88|20804.88|20928.04|20808.04|20928.64|20808.64|20924.88|20804.88|10
1629561920000|2021-08-21 16:05:20|20928.19|20808.19|20928.97|20808.97|20929.99|20809.99|20928.19|20808.19|10
1629561930000|2021-08-21 16:05:30|20929.37|20809.37|20928.8|20808.8|20929.44|20809.44|20928.69|20808.69|9
1629561940000|2021-08-21 16:05:40|20928.87|20808.87|20935.98|20815.98|20935.98|20815.98|20928.87|20808.87|10
1629561950000|2021-08-21 16:05:50|20936.35|20816.35|20945.71|20825.71|20945.71|20825.71|20936.35|20816.35|10
1629561960000|2021-08-21 16:06:00|20945.93|20825.93|20948.96|20828.96|20948.96|20828.96|20945.93|20825.93|10
1629561970000|2021-08-21 16:06:10|20949.17|20829.17|20951.72|20831.72|20951.72|20831.72|20949.09|20829.09|9
1629561980000|2021-08-21 16:06:20|20950.52|20830.52|20956.31|20836.31|20956.31|20836.31|20950.52|20830.52|10
1629561990000|2021-08-21 16:06:30|20956.19|20836.19|20964.12|20844.12|20964.12|20844.12|20956.19|20836.19|10
1629562000000|2021-08-21 16:06:40|20964.24|20844.24|20966.26|20846.26|20966.62|20846.62|20964.24|20844.24|10
1629562010000|2021-08-21 16:06:50|20965.47|20845.47|20966.76|20846.76|20966.92|20846.92|20964.54|20844.54|10
1629562020000|2021-08-21 16:07:00|20968.7|20848.7|20970.16|20850.16|20970.16|20850.16|20968.55|20848.55|10
1629562030000|2021-08-21 16:07:10|20968.86|20848.86|20970.19|20850.19|20970.3|20850.3|20968.42|20848.42|8
1629562040000|2021-08-21 16:07:20|20969.86|20849.86|20964.47|20844.47|20970.01|20850.01|20964.47|20844.47|10
1629562050000|2021-08-21 16:07:30|20964.25|20844.25|20960.8|20840.8|20964.25|20844.25|20960.67|20840.67|10
1629562060000|2021-08-21 16:07:40|20959.79|20839.79|20954.5|20834.5|20959.79|20839.79|20954.5|20834.5|10
1629562070000|2021-08-21 16:07:50|20954.51|20834.51|20955.38|20835.38|20955.83|20835.83|20954.51|20834.51|9
1629562080000|2021-08-21 16:08:00|20954.54|20834.54|20953.5|20833.5|20954.54|20834.54|20953.27|20833.27|10
1629562090000|2021-08-21 16:08:10|20952.94|20832.94|20950.87|20830.87|20952.94|20832.94|20950.87|20830.87|10
1629562100000|2021-08-21 16:08:20|20950.31|20830.31|20946.18|20826.18|20950.65|20830.65|20946.13|20826.13|10
1629562110000|2021-08-21 16:08:30|20946.93|20826.93|20949.84|20829.84|20950.16|20830.16|20946.93|20826.93|10
1629562120000|2021-08-21 16:08:40|20949.95|20829.95|20954.03|20834.03|20954.18|20834.18|20949.95|20829.95|10
1629562130000|2021-08-21 16:08:50|20954.74|20834.74|20959.59|20839.59|20959.59|20839.59|20954.74|20834.74|10
1629562140000|2021-08-21 16:09:00|20961.14|20841.14|20963.82|20843.82|20963.82|20843.82|20961.14|20841.14|10
1629562150000|2021-08-21 16:09:10|20964.97|20844.97|20970.6|20850.6|20970.6|20850.6|20964.97|20844.97|10
1629562160000|2021-08-21 16:09:20|20971.08|20851.08|20975.39|20855.39|20975.39|20855.39|20971.08|20851.08|10
1629562170000|2021-08-21 16:09:30|20976.1|20856.1|20978.26|20858.26|20978.42|20858.42|20975.91|20855.91|9
1629562180000|2021-08-21 16:09:40|20978.04|20858.04|20978.58|20858.58|20979.2|20859.2|20975.86|20855.86|10
1629562190000|2021-08-21 16:09:50|20978.48|20858.48|20970.14|20850.14|20978.48|20858.48|20970.14|20850.14|10
1629562200000|2021-08-21 16:10:00|20970.72|20850.72|20966.78|20846.78|20970.87|20850.87|20966.78|20846.78|10
1629562210000|2021-08-21 16:10:10|20967.02|20847.02|20969.03|20849.03|20969.22|20849.22|20967.02|20847.02|10
1629562220000|2021-08-21 16:10:20|20968.6|20848.6|20966.36|20846.36|20968.63|20848.63|20966.36|20846.36|10
1629562230000|2021-08-21 16:10:30|20967.63|20847.63|20969.06|20849.06|20969.06|20849.06|20967.28|20847.28|10
1629562240000|2021-08-21 16:10:40|20969.02|20849.02|20969.56|20849.56|20969.82|20849.82|20967.87|20847.87|9
1629562250000|2021-08-21 16:10:50|20967.78|20847.78|20967.93|20847.93|20969.82|20849.82|20967.78|20847.78|10
1629562260000|2021-08-21 16:11:00|20968.82|20848.82|20972.81|20852.81|20972.81|20852.81|20968.82|20848.82|9
1629562270000|2021-08-21 16:11:10|20973.07|20853.07|20976.58|20856.58|20976.58|20856.58|20973.07|20853.07|10
1629562280000|2021-08-21 16:11:20|20976.72|20856.72|20978.78|20858.78|20978.78|20858.78|20976.64|20856.64|9
1629562290000|2021-08-21 16:11:30|20978.97|20858.97|20980.26|20860.26|20980.26|20860.26|20978.5|20858.5|10
1629562300000|2021-08-21 16:11:40|20981.08|20861.08|20983.78|20863.78|20983.78|20863.78|20980.33|20860.33|10
1629562310000|2021-08-21 16:11:50|20984.04|20864.04|20981.8|20861.8|20984.04|20864.04|20981.8|20861.8|10
1629562320000|2021-08-21 16:12:00|20981.9|20861.9|20982.11|20862.11|20982.47|20862.47|20981.85|20861.85|10
1629562330000|2021-08-21 16:12:10|20982.09|20862.09|20981.05|20861.05|20982.09|20862.09|20980.56|20860.56|8
1629562340000|2021-08-21 16:12:20|20981.31|20861.31|20978.96|20858.96|20981.31|20861.31|20978.96|20858.96|9
1629562350000|2021-08-21 16:12:30|20979.12|20859.12|20978.22|20858.22|20979.12|20859.12|20978.22|20858.22|10
1629562360000|2021-08-21 16:12:40|20978.38|20858.38|20980.68|20860.68|20980.68|20860.68|20977.91|20857.91|8
1629562370000|2021-08-21 16:12:50|20980.95|20860.95|20982.75|20862.75|20983.02|20863.02|20980.22|20860.22|10
1629562380000|2021-08-21 16:13:00|20982.24|20862.24|20981.66|20861.66|20982.24|20862.24|20980.4|20860.4|10
1629562390000|2021-08-21 16:13:10|20981.55|20861.55|20985.6|20865.6|20985.6|20865.6|20981.55|20861.55|9
1629562400000|2021-08-21 16:13:20|20985.81|20865.81|20991.84|20871.84|20991.84|20871.84|20985.81|20865.81|10
1629562410000|2021-08-21 16:13:30|20992.26|20872.26|20990.94|20870.94|20994.63|20874.63|20990.94|20870.94|9
1629562420000|2021-08-21 16:13:40|20990.78|20870.78|20996.9|20876.9|20996.9|20876.9|20990.78|20870.78|10
1629562430000|2021-08-21 16:13:50|20997.43|20877.43|21002.59|20882.59|21002.61|20882.61|20997.01|20877.01|10
1629562440000|2021-08-21 16:14:00|21002.6|20882.6|21006.6|20886.6|21006.6|20886.6|21002.6|20882.6|9
1629562450000|2021-08-21 16:14:10|21008.01|20888.01|21008.41|20888.41|21008.69|20888.69|21004.81|20884.81|9
1629562460000|2021-08-21 16:14:20|21006.69|20886.69|21006.05|20886.05|21006.69|20886.69|21005.73|20885.73|10
1629562470000|2021-08-21 16:14:30|21006.79|20886.79|21007.46|20887.46|21008.31|20888.31|21006.66|20886.66|10
1629562480000|2021-08-21 16:14:40|21006.24|20886.24|21006.42|20886.42|21008.19|20888.19|21005.29|20885.29|8
1629562490000|2021-08-21 16:14:50|21006.53|20886.53|21008.92|20888.92|21008.92|20888.92|21006.35|20886.35|10
1629562500000|2021-08-21 16:15:00|21008.36|20888.36|21012.02|20892.02|21012.02|20892.02|21008.36|20888.36|10
1629562510000|2021-08-21 16:15:10|21012.39|20892.39|21009.5|20889.5|21012.86|20892.86|21009.42|20889.42|10
1629562520000|2021-08-21 16:15:20|21007.85|20887.85|21004.05|20884.05|21007.85|20887.85|21004.05|20884.05|9
1629562530000|2021-08-21 16:15:30|21005.87|20885.87|21003.64|20883.64|21005.87|20885.87|21003.64|20883.64|9
1629562540000|2021-08-21 16:15:40|21003.13|20883.13|20995.9|20875.9|21003.13|20883.13|20995.9|20875.9|10
1629562550000|2021-08-21 16:15:50|20995.63|20875.63|20988.88|20868.88|20995.63|20875.63|20988.88|20868.88|10
1629562560000|2021-08-21 16:16:00|20986.73|20866.73|20987.15|20867.15|20988.05|20868.05|20986.73|20866.73|10
1629562570000|2021-08-21 16:16:10|20987.25|20867.25|20982.54|20862.54|20987.32|20867.32|20982.54|20862.54|10
1629562580000|2021-08-21 16:16:20|20982.01|20862.01|20974.7|20854.7|20982.01|20862.01|20974.7|20854.7|10
1629562590000|2021-08-21 16:16:30|20975.63|20855.63|20978.86|20858.86|20978.86|20858.86|20975.2|20855.2|10
1629562600000|2021-08-21 16:16:40|20979.42|20859.42|20977.4|20857.4|20980.75|20860.75|20977.06|20857.06|10
1629562610000|2021-08-21 16:16:50|20977.42|20857.42|20981.41|20861.41|20981.41|20861.41|20976.77|20856.77|10
1629562620000|2021-08-21 16:17:00|20981.16|20861.16|20979.89|20859.89|20981.89|20861.89|20979.89|20859.89|10
1629562630000|2021-08-21 16:17:10|20979.51|20859.51|20981.8|20861.8|20981.8|20861.8|20979.51|20859.51|9
1629562640000|2021-08-21 16:17:20|20981.86|20861.86|20980.6|20860.6|20981.95|20861.95|20980.6|20860.6|10
1629562650000|2021-08-21 16:17:30|20980.47|20860.47|20982.07|20862.07|20982.07|20862.07|20980.42|20860.42|9
1629562660000|2021-08-21 16:17:40|20982.43|20862.43|20982.15|20862.15|20983.81|20863.81|20982.03|20862.03|10
1629562670000|2021-08-21 16:17:50|20981.87|20861.87|20984.28|20864.28|20984.28|20864.28|20981.53|20861.53|8
1629562680000|2021-08-21 16:18:00|20982.87|20862.87|20981.05|20861.05|20982.87|20862.87|20979.59|20859.59|10
1629562690000|2021-08-21 16:18:10|20982.96|20862.96|20983.15|20863.15|20984.24|20864.24|20981.83|20861.83|10
1629562700000|2021-08-21 16:18:20|20982.91|20862.91|20989.28|20869.28|20989.28|20869.28|20982.89|20862.89|10
1629562710000|2021-08-21 16:18:30|20988|20868|20986.89|20866.89|20988|20868|20986.24|20866.24|10
1629562720000|2021-08-21 16:18:40|20987.31|20867.31|20985.39|20865.39|20987.45|20867.45|20985.39|20865.39|10
1629562730000|2021-08-21 16:18:50|20985.65|20865.65|20986.23|20866.23|20986.57|20866.57|20984.25|20864.25|10
1629562740000|2021-08-21 16:19:00|20984.67|20864.67|20989.11|20869.11|20989.11|20869.11|20984.1|20864.1|10
1629562750000|2021-08-21 16:19:10|20989.3|20869.3|20990.17|20870.17|20990.99|20870.99|20989.05|20869.05|10
1629562760000|2021-08-21 16:19:20|20990.33|20870.33|20988.4|20868.4|20990.33|20870.33|20987.72|20867.72|10
1629562770000|2021-08-21 16:19:30|20989.03|20869.03|20988.92|20868.92|20989.79|20869.79|20987.69|20867.69|10
1629562780000|2021-08-21 16:19:40|20988.97|20868.97|20986.42|20866.42|20988.97|20868.97|20986.42|20866.42|10
1629562790000|2021-08-21 16:19:50|20986.04|20866.04|20985.42|20865.42|20987.35|20867.35|20985.42|20865.42|10
1629562800000|2021-08-21 16:20:00|20984.96|20864.96|20985.12|20865.12|20985.12|20865.12|20983.6|20863.6|10
1629562810000|2021-08-21 16:20:10|20984.83|20864.83|20980.49|20860.49|20984.83|20864.83|20980.49|20860.49|10
1629562820000|2021-08-21 16:20:20|20980.26|20860.26|20976.57|20856.57|20980.26|20860.26|20976.57|20856.57|10
1629562830000|2021-08-21 16:20:30|20976.34|20856.34|20975.38|20855.38|20976.34|20856.34|20975.31|20855.31|10
1629562840000|2021-08-21 16:20:40|20975.26|20855.26|20972.09|20852.09|20975.71|20855.71|20971.92|20851.92|10
1629562850000|2021-08-21 16:20:50|20972.62|20852.62|20973.13|20853.13|20974.48|20854.48|20972.45|20852.45|10
1629562860000|2021-08-21 16:21:00|20973.12|20853.12|20961.88|20841.88|20973.4|20853.4|20960.46|20840.46|10
1629562870000|2021-08-21 16:21:10|20963.61|20843.61|20960.87|20840.87|20963.72|20843.72|20960.87|20840.87|10
1629562880000|2021-08-21 16:21:20|20960.86|20840.86|20956.16|20836.16|20960.86|20840.86|20956.16|20836.16|10
1629562890000|2021-08-21 16:21:30|20956.42|20836.42|20956.49|20836.49|20956.61|20836.61|20956|20836|10
1629562900000|2021-08-21 16:21:40|20956.52|20836.52|20955.44|20835.44|20958.94|20838.94|20955.44|20835.44|9
1629562910000|2021-08-21 16:21:50|20955.29|20835.29|20954.07|20834.07|20956.49|20836.49|20954.07|20834.07|10
1629562920000|2021-08-21 16:22:00|20952.67|20832.67|20951.65|20831.65|20953.06|20833.06|20950.74|20830.74|9
1629562930000|2021-08-21 16:22:10|20951.39|20831.39|20953.58|20833.58|20953.88|20833.88|20951.39|20831.39|10
1629562940000|2021-08-21 16:22:20|20954.07|20834.07|20953.52|20833.52|20955.05|20835.05|20953.15|20833.15|9
1629562950000|2021-08-21 16:22:30|20954.15|20834.15|20953.04|20833.04|20954.15|20834.15|20953.04|20833.04|10
1629562960000|2021-08-21 16:22:40|20953.31|20833.31|20954.23|20834.23|20954.48|20834.48|20952.8|20832.8|10
1629562970000|2021-08-21 16:22:50|20954.32|20834.32|20952.17|20832.17|20954.32|20834.32|20952.17|20832.17|10
1629562980000|2021-08-21 16:23:00|20952.15|20832.15|20950.91|20830.91|20952.15|20832.15|20950.63|20830.63|10
1629562990000|2021-08-21 16:23:10|20950.75|20830.75|20951.08|20831.08|20951.67|20831.67|20950.75|20830.75|10
1629563000000|2021-08-21 16:23:20|20951.18|20831.18|20950.56|20830.56|20951.87|20831.87|20950.56|20830.56|9
1629563010000|2021-08-21 16:23:30|20950.16|20830.16|20950.84|20830.84|20950.94|20830.94|20950|20830|10
1629563020000|2021-08-21 16:23:40|20950.74|20830.74|20951.93|20831.93|20952.13|20832.13|20950.25|20830.25|10
1629563030000|2021-08-21 16:23:50|20952.6|20832.6|20950.38|20830.38|20952.69|20832.69|20950.38|20830.38|10
1629563040000|2021-08-21 16:24:00|20950.63|20830.63|20953.97|20833.97|20953.97|20833.97|20950.63|20830.63|9
1629563050000|2021-08-21 16:24:10|20954.1|20834.1|20953.27|20833.27|20954.47|20834.47|20953|20833|10
1629563060000|2021-08-21 16:24:20|20953.79|20833.79|20955.08|20835.08|20955.08|20835.08|20953.67|20833.67|10
1629563070000|2021-08-21 16:24:30|20955.63|20835.63|20959.39|20839.39|20959.39|20839.39|20955.63|20835.63|10
1629563080000|2021-08-21 16:24:40|20959.79|20839.79|20965.85|20845.85|20965.85|20845.85|20959.42|20839.42|10
1629563090000|2021-08-21 16:24:50|20965.99|20845.99|20968.62|20848.62|20968.62|20848.62|20965.53|20845.53|10
1629563100000|2021-08-21 16:25:00|20968.79|20848.79|20971.83|20851.83|20971.83|20851.83|20968.79|20848.79|10
1629563110000|2021-08-21 16:25:10|20973.05|20853.05|20986|20866|20986|20866|20973.05|20853.05|9
1629563120000|2021-08-21 16:25:20|20986.26|20866.26|20990.22|20870.22|20990.22|20870.22|20986.26|20866.26|10
1629563130000|2021-08-21 16:25:30|20989.33|20869.33|20989.47|20869.47|20989.89|20869.89|20988.86|20868.86|10
1629563140000|2021-08-21 16:25:40|20989.73|20869.73|20991|20871|20992.63|20872.63|20989.71|20869.71|10
1629563150000|2021-08-21 16:25:50|20990.84|20870.84|20992.36|20872.36|20992.36|20872.36|20990.73|20870.73|10
1629563160000|2021-08-21 16:26:00|20991.03|20871.03|20988.05|20868.05|20991.03|20871.03|20987.84|20867.84|10
1629563170000|2021-08-21 16:26:10|20987.96|20867.96|20985.72|20865.72|20987.96|20867.96|20985.32|20865.32|10
1629563180000|2021-08-21 16:26:20|20985.68|20865.68|20985.85|20865.85|20986.35|20866.35|20983.34|20863.34|10
1629563190000|2021-08-21 16:26:30|20986.16|20866.16|20981.91|20861.91|20986.16|20866.16|20981.91|20861.91|10
1629563200000|2021-08-21 16:26:40|20981.59|20861.59|20980.22|20860.22|20981.96|20861.96|20980.22|20860.22|10
1629563210000|2021-08-21 16:26:50|20980.39|20860.39|20979.28|20859.28|20980.57|20860.57|20979.28|20859.28|10
1629563220000|2021-08-21 16:27:00|20979.13|20859.13|20980.88|20860.88|20981.09|20861.09|20977.86|20857.86|10
1629563230000|2021-08-21 16:27:10|20980.9|20860.9|20981.67|20861.67|20981.67|20861.67|20980.36|20860.36|10
1629563240000|2021-08-21 16:27:20|20981.64|20861.64|20981.6|20861.6|20981.64|20861.64|20980.88|20860.88|9
1629563250000|2021-08-21 16:27:30|20981.77|20861.77|20984.97|20864.97|20984.97|20864.97|20981.77|20861.77|10
1629563260000|2021-08-21 16:27:40|20983.98|20863.98|20987.47|20867.47|20987.47|20867.47|20983.98|20863.98|10
1629563270000|2021-08-21 16:27:50|20987.4|20867.4|20977.97|20857.97|20987.56|20867.56|20977.97|20857.97|10
1629563280000|2021-08-21 16:28:00|20978.38|20858.38|20986.78|20866.78|20988.86|20868.86|20978.38|20858.38|10
1629563290000|2021-08-21 16:28:10|20991.1|20871.1|20991.69|20871.69|20991.69|20871.69|20989.47|20869.47|9
1629563300000|2021-08-21 16:28:20|20991.87|20871.87|21004.2|20884.2|21004.2|20884.2|20991.87|20871.87|10
1629563310000|2021-08-21 16:28:30|21004.16|20884.16|21018.59|20898.59|21020.19|20900.19|21004.16|20884.16|10
1629563320000|2021-08-21 16:28:40|21018.3|20898.3|21020.57|20900.57|21022.19|20902.19|21017.92|20897.92|10
1629563330000|2021-08-21 16:28:50|21021.34|20901.34|21023.12|20903.12|21024.19|20904.19|21020.85|20900.85|10
1629563340000|2021-08-21 16:29:00|21022.72|20902.72|21016.42|20896.42|21022.72|20902.72|21016.42|20896.42|10
1629563350000|2021-08-21 16:29:10|21019.52|20899.52|21034.4|20914.4|21034.4|20914.4|21018.87|20898.87|10
1629563360000|2021-08-21 16:29:20|21034.95|20914.95|21028.7|20908.7|21034.95|20914.95|21028.7|20908.7|10
1629563370000|2021-08-21 16:29:30|21028.68|20908.68|21028.65|20908.65|21028.68|20908.68|21027.2|20907.2|10
1629563380000|2021-08-21 16:29:40|21028.62|20908.62|21034.3|20914.3|21034.3|20914.3|21028.16|20908.16|10
1629563390000|2021-08-21 16:29:50|21034.27|20914.27|21034.25|20914.25|21035.13|20915.13|21033.09|20913.09|10
1629563400000|2021-08-21 16:30:00|21034.19|20914.19|21037.79|20917.79|21038.66|20918.66|21034.19|20914.19|10
1629563410000|2021-08-21 16:30:10|21037.91|20917.91|21041.94|20921.94|21042.43|20922.43|21037.91|20917.91|10
1629563420000|2021-08-21 16:30:20|21041.72|20921.72|21037.41|20917.41|21041.83|20921.83|21037.41|20917.41|10
1629563430000|2021-08-21 16:30:30|21037.36|20917.36|21038.49|20918.49|21038.53|20918.53|21033.09|20913.09|9
1629563440000|2021-08-21 16:30:40|21038.65|20918.65|21041.27|20921.27|21042.18|20922.18|21038.51|20918.51|10
1629563450000|2021-08-21 16:30:50|21039.7|20919.7|21040|20920|21040.48|20920.48|21037.63|20917.63|10
1629563460000|2021-08-21 16:31:00|21040.32|20920.32|21045.91|20925.91|21045.91|20925.91|21039.81|20919.81|10
1629563470000|2021-08-21 16:31:10|21046.18|20926.18|21052.31|20932.31|21052.31|20932.31|21046.18|20926.18|10
1629563480000|2021-08-21 16:31:20|21052.1|20932.1|21057.52|20937.52|21057.52|20937.52|21051.64|20931.64|10
1629563490000|2021-08-21 16:31:30|21057.07|20937.07|21074.52|20954.52|21074.52|20954.52|21057.07|20937.07|10
1629563500000|2021-08-21 16:31:40|21075.63|20955.63|21077.53|20957.53|21077.53|20957.53|21073.11|20953.11|10
1629563510000|2021-08-21 16:31:50|21078.23|20958.23|21078.95|20958.95|21078.95|20958.95|21075.89|20955.89|10
1629563520000|2021-08-21 16:32:00|21078.78|20958.78|21082.77|20962.77|21082.77|20962.77|21078.78|20958.78|10
1629563530000|2021-08-21 16:32:10|21081.42|20961.42|21081.65|20961.65|21082.67|20962.67|21081.16|20961.16|10
1629563540000|2021-08-21 16:32:20|21081.56|20961.56|21078.46|20958.46|21081.56|20961.56|21078.1|20958.1|10
1629563550000|2021-08-21 16:32:30|21080.4|20960.4|21078.8|20958.8|21081.47|20961.47|21078.8|20958.8|10
1629563560000|2021-08-21 16:32:40|21077.05|20957.05|21070.34|20950.34|21077.84|20957.84|21070.34|20950.34|10
1629563570000|2021-08-21 16:32:50|21072.46|20952.46|21072.72|20952.72|21072.95|20952.95|21071.12|20951.12|10
1629563580000|2021-08-21 16:33:00|21071.87|20951.87|21071.43|20951.43|21071.87|20951.87|21070.56|20950.56|10
1629563590000|2021-08-21 16:33:10|21070.21|20950.21|21071.04|20951.04|21071.76|20951.76|21070.21|20950.21|9
1629563600000|2021-08-21 16:33:20|21071.1|20951.1|21072.62|20952.62|21073.86|20953.86|21071.1|20951.1|10
1629563610000|2021-08-21 16:33:30|21072.97|20952.97|21073.54|20953.54|21074.13|20954.13|21072.97|20952.97|9
1629563620000|2021-08-21 16:33:40|21073.45|20953.45|21072.92|20952.92|21074.39|20954.39|21072.44|20952.44|10
1629563630000|2021-08-21 16:33:50|21072.72|20952.72|21070.01|20950.01|21073.04|20953.04|21069.05|20949.05|10
1629563640000|2021-08-21 16:34:00|21070.57|20950.57|21071.7|20951.7|21071.7|20951.7|21068.48|20948.48|10
1629563650000|2021-08-21 16:34:10|21071.36|20951.36|21060.15|20940.15|21071.36|20951.36|21060.15|20940.15|10
1629563660000|2021-08-21 16:34:20|21059.16|20939.16|21056.63|20936.63|21059.16|20939.16|21056.41|20936.41|10
1629563670000|2021-08-21 16:34:30|21057.14|20937.14|21055.49|20935.49|21057.14|20937.14|21054.88|20934.88|10
1629563680000|2021-08-21 16:34:40|21056.25|20936.25|21053.05|20933.05|21056.25|20936.25|21053.05|20933.05|10
1629563690000|2021-08-21 16:34:50|21052.68|20932.68|21052.63|20932.63|21052.9|20932.9|21051.48|20931.48|9
1629563700000|2021-08-21 16:35:00|21052.32|20932.32|21054.83|20934.83|21055.64|20935.64|21052.14|20932.14|10
1629563710000|2021-08-21 16:35:10|21054.91|20934.91|21051.8|20931.8|21054.91|20934.91|21051.72|20931.72|10
1629563720000|2021-08-21 16:35:20|21051.94|20931.94|21054.28|20934.28|21054.5|20934.5|21051.94|20931.94|10
1629563730000|2021-08-21 16:35:30|21054.62|20934.62|21051.03|20931.03|21054.77|20934.77|21051.03|20931.03|10
1629563740000|2021-08-21 16:35:40|21051.35|20931.35|21051.39|20931.39|21051.39|20931.39|21049.14|20929.14|10
1629563750000|2021-08-21 16:35:50|21050.57|20930.57|21050.82|20930.82|21051.14|20931.14|21049.4|20929.4|10
1629563760000|2021-08-21 16:36:00|21050.84|20930.84|21044.45|20924.45|21050.84|20930.84|21044.45|20924.45|9
1629563770000|2021-08-21 16:36:10|21042.04|20922.04|21044.83|20924.83|21044.83|20924.83|21041.09|20921.09|10
1629563780000|2021-08-21 16:36:20|21045.55|20925.55|21046.78|20926.78|21046.78|20926.78|21045.55|20925.55|10
1629563790000|2021-08-21 16:36:30|21045.51|20925.51|21047.78|20927.78|21047.78|20927.78|21044.76|20924.76|10
1629563800000|2021-08-21 16:36:40|21045.98|20925.98|21041.06|20921.06|21046.69|20926.69|21041.06|20921.06|10
1629563810000|2021-08-21 16:36:50|21040.81|20920.81|21033.83|20913.83|21041.32|20921.32|21032.13|20912.13|10
1629563820000|2021-08-21 16:37:00|21034.1|20914.1|21032.31|20912.31|21035.31|20915.31|21032.31|20912.31|10
1629563830000|2021-08-21 16:37:10|21033|20913|21034.81|20914.81|21034.84|20914.84|21032.96|20912.96|10
1629563840000|2021-08-21 16:37:20|21034.58|20914.58|21035.69|20915.69|21035.69|20915.69|21033.37|20913.37|10
1629563850000|2021-08-21 16:37:30|21035.51|20915.51|21037.45|20917.45|21038.41|20918.41|21035.44|20915.44|10
1629563860000|2021-08-21 16:37:40|21035.62|20915.62|21037.6|20917.6|21037.65|20917.65|21034.94|20914.94|10
1629563870000|2021-08-21 16:37:50|21037.92|20917.92|21039.56|20919.56|21039.56|20919.56|21037.34|20917.34|10
1629563880000|2021-08-21 16:38:00|21039.63|20919.63|21038.57|20918.57|21039.63|20919.63|21037.6|20917.6|10
1629563890000|2021-08-21 16:38:10|21038.6|20918.6|21038.32|20918.32|21038.97|20918.97|21038.32|20918.32|10
1629563900000|2021-08-21 16:38:20|21038.54|20918.54|21038.19|20918.19|21038.6|20918.6|21038.18|20918.18|10
1629563910000|2021-08-21 16:38:30|21038.59|20918.59|21038.22|20918.22|21038.65|20918.65|21038.02|20918.02|9
1629563920000|2021-08-21 16:38:40|21038.38|20918.38|21042.03|20922.03|21042.03|20922.03|21038.17|20918.17|10
1629563930000|2021-08-21 16:38:50|21042.21|20922.21|21042.08|20922.08|21042.91|20922.91|21041.6|20921.6|10
1629563940000|2021-08-21 16:39:00|21041.9|20921.9|21044.94|20924.94|21044.94|20924.94|21041.9|20921.9|10
1629563950000|2021-08-21 16:39:10|21045.67|20925.67|21045.36|20925.36|21046.56|20926.56|21045.36|20925.36|10
1629563960000|2021-08-21 16:39:20|21048.53|20928.53|21049.25|20929.25|21050.19|20930.19|21048.53|20928.53|10
1629563970000|2021-08-21 16:39:30|21049.64|20929.64|21051.71|20931.71|21051.71|20931.71|21049.53|20929.53|10
1629563980000|2021-08-21 16:39:40|21051.55|20931.55|21053.29|20933.29|21053.37|20933.37|21051.55|20931.55|9
1629563990000|2021-08-21 16:39:50|21053.37|20933.37|21058|20938|21058|20938|21053.37|20933.37|10
1629564000000|2021-08-21 16:40:00|21058.83|20938.83|21060.1|20940.1|21060.1|20940.1|21058.6|20938.6|10
1629564010000|2021-08-21 16:40:10|21059.81|20939.81|21065.93|20945.93|21065.93|20945.93|21059.61|20939.61|10
1629564020000|2021-08-21 16:40:20|21068.57|20948.57|21069.12|20949.12|21073.17|20953.17|21068.57|20948.57|10
1629564030000|2021-08-21 16:40:30|21069.07|20949.07|21065.75|20945.75|21069.29|20949.29|21065.75|20945.75|8
1629564040000|2021-08-21 16:40:40|21065.03|20945.03|21060.66|20940.66|21065.03|20945.03|21060.66|20940.66|10
1629564050000|2021-08-21 16:40:50|21061.4|20941.4|21057.98|20937.98|21063.32|20943.32|21057.98|20937.98|10
1629564060000|2021-08-21 16:41:00|21058.1|20938.1|21057.52|20937.52|21058.91|20938.91|21057.03|20937.03|10
1629564070000|2021-08-21 16:41:10|21055.38|20935.38|21050.48|20930.48|21055.42|20935.42|21050.48|20930.48|9
1629564080000|2021-08-21 16:41:20|21050.53|20930.53|21048.72|20928.72|21050.53|20930.53|21048.72|20928.72|10
1629564090000|2021-08-21 16:41:30|21048.5|20928.5|21044.24|20924.24|21048.5|20928.5|21044.24|20924.24|9
1629564100000|2021-08-21 16:41:40|21044.7|20924.7|21043.29|20923.29|21045.45|20925.45|21043.29|20923.29|10
1629564110000|2021-08-21 16:41:50|21042.81|20922.81|21044.23|20924.23|21044.91|20924.91|21042.81|20922.81|9
1629564120000|2021-08-21 16:42:00|21043.91|20923.91|21042.52|20922.52|21043.91|20923.91|21041.77|20921.77|10
1629564130000|2021-08-21 16:42:10|21042.69|20922.69|21040.4|20920.4|21042.79|20922.79|21039.61|20919.61|10
1629564140000|2021-08-21 16:42:20|21040.25|20920.25|21038.16|20918.16|21040.72|20920.72|21038.16|20918.16|10
1629564150000|2021-08-21 16:42:30|21037.7|20917.7|21035.91|20915.91|21037.7|20917.7|21035.91|20915.91|9
1629564160000|2021-08-21 16:42:40|21036.31|20916.31|21036.54|20916.54|21037.83|20917.83|21035.87|20915.87|10
1629564170000|2021-08-21 16:42:50|21036.55|20916.55|21034.59|20914.59|21037.16|20917.16|21034.59|20914.59|9
1629564180000|2021-08-21 16:43:00|21034.94|20914.94|21037.11|20917.11|21037.11|20917.11|21034.19|20914.19|10
1629564190000|2021-08-21 16:43:10|21037.5|20917.5|21040.45|20920.45|21040.79|20920.79|21037.5|20917.5|9
1629564200000|2021-08-21 16:43:20|21039.51|20919.51|21037.27|20917.27|21039.53|20919.53|21036.59|20916.59|10
1629564210000|2021-08-21 16:43:30|21037.06|20917.06|21036.5|20916.5|21037.45|20917.45|21035.71|20915.71|10
1629564220000|2021-08-21 16:43:40|21036.48|20916.48|21033.56|20913.56|21036.48|20916.48|21033.56|20913.56|10
1629564230000|2021-08-21 16:43:50|21032.77|20912.77|21030.05|20910.05|21034.11|20914.11|21030.05|20910.05|10
1629564240000|2021-08-21 16:44:00|21028.67|20908.67|21025.61|20905.61|21028.67|20908.67|21025.61|20905.61|9
1629564250000|2021-08-21 16:44:10|21025.48|20905.48|21025.82|20905.82|21027.02|20907.02|21025.48|20905.48|10
1629564260000|2021-08-21 16:44:20|21025.94|20905.94|21026.82|20906.82|21027.43|20907.43|21025.59|20905.59|10
1629564270000|2021-08-21 16:44:30|21026.24|20906.24|21026.16|20906.16|21026.25|20906.25|21025.25|20905.25|10
1629564280000|2021-08-21 16:44:40|21026.22|20906.22|21025.86|20905.86|21027.68|20907.68|21025.86|20905.86|10
1629564290000|2021-08-21 16:44:50|21026.1|20906.1|21027.01|20907.01|21027.01|20907.01|21026.1|20906.1|10
1629564300000|2021-08-21 16:45:00|21026.83|20906.83|21030.63|20910.63|21030.63|20910.63|21026.83|20906.83|10
1629564310000|2021-08-21 16:45:10|21029.14|20909.14|21029.18|20909.18|21031.83|20911.83|21029.14|20909.14|9
1629564320000|2021-08-21 16:45:20|21029.17|20909.17|21024.68|20904.68|21029.17|20909.17|21024.66|20904.66|10
1629564330000|2021-08-21 16:45:30|21024.77|20904.77|21018.8|20898.8|21025.49|20905.49|21018.8|20898.8|10
1629564340000|2021-08-21 16:45:40|21018.03|20898.03|21018|20898|21018.95|20898.95|21017.16|20897.16|10
1629564350000|2021-08-21 16:45:50|21017.53|20897.53|21019.73|20899.73|21019.93|20899.93|21017.5|20897.5|10
1629564360000|2021-08-21 16:46:00|21018.9|20898.9|21017.79|20897.79|21018.9|20898.9|21017.37|20897.37|10
1629564370000|2021-08-21 16:46:10|21017.13|20897.13|21016.84|20896.84|21018.54|20898.54|21016.84|20896.84|10
1629564380000|2021-08-21 16:46:20|21016.8|20896.8|21017.65|20897.65|21017.65|20897.65|21016.8|20896.8|10
1629564390000|2021-08-21 16:46:30|21017.58|20897.58|21017.07|20897.07|21017.72|20897.72|21016.67|20896.67|10
1629564400000|2021-08-21 16:46:40|21017.03|20897.03|21019.48|20899.48|21019.48|20899.48|21016.83|20896.83|10
1629564410000|2021-08-21 16:46:50|21019.32|20899.32|21017.34|20897.34|21019.41|20899.41|21017.05|20897.05|10
1629564420000|2021-08-21 16:47:00|21017.12|20897.12|21018.51|20898.51|21019.4|20899.4|21017.12|20897.12|10
1629564430000|2021-08-21 16:47:10|21018.57|20898.57|21021.22|20901.22|21022.35|20902.35|21018.57|20898.57|10
1629564440000|2021-08-21 16:47:20|21021.45|20901.45|21023.25|20903.25|21024.39|20904.39|21021.37|20901.37|10
1629564450000|2021-08-21 16:47:30|21022.83|20902.83|21021.28|20901.28|21023.4|20903.4|21021.28|20901.28|10
1629564460000|2021-08-21 16:47:40|21020.24|20900.24|21021.99|20901.99|21021.99|20901.99|21020.24|20900.24|10
1629564470000|2021-08-21 16:47:50|21022.61|20902.61|21021.78|20901.78|21024.44|20904.44|21021.78|20901.78|8
1629564480000|2021-08-21 16:48:00|21021.03|20901.03|21022.93|20902.93|21023.16|20903.16|21020.76|20900.76|8
1629564490000|2021-08-21 16:48:10|21021.95|20901.95|21030.09|20910.09|21030.09|20910.09|21021.95|20901.95|10
1629564500000|2021-08-21 16:48:20|21030.26|20910.26|21031.56|20911.56|21033.71|20913.71|21030.26|20910.26|10
1629564510000|2021-08-21 16:48:30|21031.35|20911.35|21028.67|20908.67|21031.35|20911.35|21028.61|20908.61|10
1629564520000|2021-08-21 16:48:40|21029.45|20909.45|21033.63|20913.63|21033.63|20913.63|21029.45|20909.45|10
1629564530000|2021-08-21 16:48:50|21034.7|20914.7|21036.95|20916.95|21037.33|20917.33|21033.61|20913.61|10
1629564540000|2021-08-21 16:49:00|21037.43|20917.43|21038.54|20918.54|21038.54|20918.54|21037.16|20917.16|10
1629564550000|2021-08-21 16:49:10|21040.07|20920.07|21042.25|20922.25|21042.64|20922.64|21039.5|20919.5|10
1629564560000|2021-08-21 16:49:20|21042.08|20922.08|21045.78|20925.78|21045.78|20925.78|21041.06|20921.06|10
1629564570000|2021-08-21 16:49:30|21045.85|20925.85|21043.89|20923.89|21045.85|20925.85|21043.89|20923.89|10
1629564580000|2021-08-21 16:49:40|21043.49|20923.49|21041.97|20921.97|21043.55|20923.55|21041.83|20921.83|8
1629564590000|2021-08-21 16:49:50|21041.73|20921.73|21038.97|20918.97|21041.73|20921.73|21038.97|20918.97|10
1629564600000|2021-08-21 16:50:00|21037.85|20917.85|21036.17|20916.17|21037.85|20917.85|21033.07|20913.07|10
1629564610000|2021-08-21 16:50:10|21035.98|20915.98|21041.41|20921.41|21041.54|20921.54|21035.98|20915.98|10
1629564620000|2021-08-21 16:50:20|21040.95|20920.95|21043.6|20923.6|21043.63|20923.63|21040.95|20920.95|10
1629564630000|2021-08-21 16:50:30|21043.63|20923.63|21044.77|20924.77|21045.05|20925.05|21043.63|20923.63|9
1629564640000|2021-08-21 16:50:40|21045.07|20925.07|21045.85|20925.85|21046.3|20926.3|21045.02|20925.02|10
1629564650000|2021-08-21 16:50:50|21044.73|20924.73|21046.2|20926.2|21046.29|20926.29|21044.47|20924.47|9
1629564660000|2021-08-21 16:51:00|21045.97|20925.97|21045.99|20925.99|21047.02|20927.02|21045.97|20925.97|10
1629564670000|2021-08-21 16:51:10|21045.27|20925.27|21043.91|20923.91|21046.13|20926.13|21043.88|20923.88|10
1629564680000|2021-08-21 16:51:20|21044.03|20924.03|21044.38|20924.38|21044.38|20924.38|21041.72|20921.72|9
1629564690000|2021-08-21 16:51:30|21044.36|20924.36|21045.05|20925.05|21045.06|20925.06|21044.36|20924.36|10
1629564700000|2021-08-21 16:51:40|21045.27|20925.27|21047.13|20927.13|21047.13|20927.13|21045.27|20925.27|9
1629564710000|2021-08-21 16:51:50|21046.89|20926.89|21047.7|20927.7|21047.7|20927.7|21046.52|20926.52|10
1629564720000|2021-08-21 16:52:00|21047.52|20927.52|21047.47|20927.47|21047.52|20927.52|21046.14|20926.14|9
1629564730000|2021-08-21 16:52:10|21047.55|20927.55|21047.52|20927.52|21048.92|20928.92|21046.41|20926.41|10
1629564740000|2021-08-21 16:52:20|21048.93|20928.93|21045.98|20925.98|21048.93|20928.93|21045.82|20925.82|10
1629564750000|2021-08-21 16:52:30|21045.74|20925.74|21043.63|20923.63|21045.74|20925.74|21043.6|20923.6|10
1629564760000|2021-08-21 16:52:40|21043.31|20923.31|21042.98|20922.98|21043.31|20923.31|21042.84|20922.84|9
1629564770000|2021-08-21 16:52:50|21041.3|20921.3|21039.62|20919.62|21041.3|20921.3|21039.62|20919.62|10
1629564780000|2021-08-21 16:53:00|21039.61|20919.61|21035.88|20915.88|21039.62|20919.62|21035.88|20915.88|10
1629564790000|2021-08-21 16:53:10|21036.51|20916.51|21031.5|20911.5|21036.71|20916.71|21031.5|20911.5|10
1629564800000|2021-08-21 16:53:20|21030.27|20910.27|21032.33|20912.33|21032.33|20912.33|21030.27|20910.27|10
1629564810000|2021-08-21 16:53:30|21032.48|20912.48|21030.46|20910.46|21032.48|20912.48|21030.42|20910.42|10
1629564820000|2021-08-21 16:53:40|21030.56|20910.56|21030.01|20910.01|21030.77|20910.77|21029.5|20909.5|9
1629564830000|2021-08-21 16:53:50|21029.34|20909.34|21023.53|20903.53|21029.34|20909.34|21023.53|20903.53|10
1629564840000|2021-08-21 16:54:00|21021.88|20901.88|21023|20903|21023|20903|21018.9|20898.9|10
1629564850000|2021-08-21 16:54:10|21023.63|20903.63|21025.63|20905.63|21025.63|20905.63|21023.39|20903.39|10
1629564860000|2021-08-21 16:54:20|21025.69|20905.69|21029.27|20909.27|21029.27|20909.27|21025.5|20905.5|10
1629564870000|2021-08-21 16:54:30|21028.01|20908.01|21030.72|20910.72|21030.95|20910.95|21028.01|20908.01|10
1629564880000|2021-08-21 16:54:40|21030.95|20910.95|21030.88|20910.88|21032.11|20912.11|21030.27|20910.27|10
1629564890000|2021-08-21 16:54:50|21030.38|20910.38|21033.05|20913.05|21033.31|20913.31|21030.38|20910.38|10
1629564900000|2021-08-21 16:55:00|21034.39|20914.39|21039.78|20919.78|21039.78|20919.78|21034.39|20914.39|9
1629564910000|2021-08-21 16:55:10|21039.83|20919.83|21043.04|20923.04|21043.69|20923.69|21039.83|20919.83|10
1629564920000|2021-08-21 16:55:20|21042.79|20922.79|21041.19|20921.19|21042.79|20922.79|21040.94|20920.94|10
1629564930000|2021-08-21 16:55:30|21041.75|20921.75|21039.93|20919.93|21042.25|20922.25|21039.93|20919.93|10
1629564940000|2021-08-21 16:55:40|21040.13|20920.13|21041.43|20921.43|21041.43|20921.43|21039.77|20919.77|10
1629564950000|2021-08-21 16:55:50|21041.63|20921.63|21041.5|20921.5|21042.86|20922.86|21041.27|20921.27|10
1629564960000|2021-08-21 16:56:00|21041.97|20921.97|21042.77|20922.77|21042.94|20922.94|21041.65|20921.65|10
1629564970000|2021-08-21 16:56:10|21042.55|20922.55|21043.6|20923.6|21044.92|20924.92|21042.48|20922.48|10
1629564980000|2021-08-21 16:56:20|21043.44|20923.44|21040.7|20920.7|21043.44|20923.44|21039.44|20919.44|10
1629564990000|2021-08-21 16:56:30|21040.2|20920.2|21038.3|20918.3|21040.2|20920.2|21038.19|20918.19|10
1629565000000|2021-08-21 16:56:40|21038.28|20918.28|21039.55|20919.55|21039.55|20919.55|21037.61|20917.61|10
1629565010000|2021-08-21 16:56:50|21040.06|20920.06|21038.28|20918.28|21040.63|20920.63|21038.28|20918.28|10
1629565020000|2021-08-21 16:57:00|21038.43|20918.43|21039.23|20919.23|21039.23|20919.23|21037.89|20917.89|10
1629565030000|2021-08-21 16:57:10|21038.93|20918.93|21038.09|20918.09|21038.93|20918.93|21038.09|20918.09|9
1629565040000|2021-08-21 16:57:20|21037.85|20917.85|21037.72|20917.72|21037.88|20917.88|21037.08|20917.08|9
1629565050000|2021-08-21 16:57:30|21037.85|20917.85|21039.07|20919.07|21039.07|20919.07|21036.3|20916.3|8
1629565060000|2021-08-21 16:57:40|21039.24|20919.24|21038.04|20918.04|21039.85|20919.85|21038.04|20918.04|10
1629565070000|2021-08-21 16:57:50|21038.03|20918.03|21039.09|20919.09|21039.21|20919.21|21038.03|20918.03|10
1629565080000|2021-08-21 16:58:00|21038.89|20918.89|21036.13|20916.13|21038.89|20918.89|21036.13|20916.13|8
1629565090000|2021-08-21 16:58:10|21035.93|20915.93|21031.3|20911.3|21035.93|20915.93|21031.3|20911.3|9
1629565100000|2021-08-21 16:58:20|21031.16|20911.16|21028.98|20908.98|21031.16|20911.16|21028.98|20908.98|9
1629565110000|2021-08-21 16:58:30|21028.59|20908.59|21021.86|20901.86|21028.59|20908.59|21021.86|20901.86|10
1629565120000|2021-08-21 16:58:40|21020.55|20900.55|21020.85|20900.85|21020.88|20900.88|21019.28|20899.28|10
1629565130000|2021-08-21 16:58:50|21020.25|20900.25|21022.33|20902.33|21022.42|20902.42|21020.15|20900.15|10
1629565140000|2021-08-21 16:59:00|21022.44|20902.44|21024.16|20904.16|21025.24|20905.24|21022.44|20902.44|10
1629565150000|2021-08-21 16:59:10|21024.29|20904.29|21022.23|20902.23|21024.57|20904.57|21022.23|20902.23|10
1629565160000|2021-08-21 16:59:20|21022.1|20902.1|21020.09|20900.09|21022.1|20902.1|21020.08|20900.08|10
1629565170000|2021-08-21 16:59:30|21020.41|20900.41|21020.55|20900.55|21020.91|20900.91|21020.17|20900.17|10
1629565180000|2021-08-21 16:59:40|21020.99|20900.99|21024.03|20904.03|21024.03|20904.03|21020.99|20900.99|8
1629565190000|2021-08-21 16:59:50|21024.11|20904.11|21026.97|20906.97|21026.97|20906.97|21024.11|20904.11|9
1629565200000|2021-08-21 17:00:00|21027.07|20907.07|21030|20910|21030|20910|21027.07|20907.07|9
1629565210000|2021-08-21 17:00:10|21029.94|20909.94|21033.7|20913.7|21033.7|20913.7|21029.66|20909.66|10
1629565220000|2021-08-21 17:00:20|21033.94|20913.94|21033.15|20913.15|21034.15|20914.15|21033.15|20913.15|9
1629565230000|2021-08-21 17:00:30|21033.07|20913.07|21034.46|20914.46|21034.46|20914.46|21032.15|20912.15|10
1629565240000|2021-08-21 17:00:40|21036.49|20916.49|21039.28|20919.28|21039.28|20919.28|21036.48|20916.48|10
1629565250000|2021-08-21 17:00:50|21039.18|20919.18|21043.15|20923.15|21043.15|20923.15|21038.79|20918.79|10
1629565260000|2021-08-21 17:01:00|21042.73|20922.73|21042.63|20922.63|21043.26|20923.26|21042.52|20922.52|10
1629565270000|2021-08-21 17:01:10|21042.75|20922.75|21043.42|20923.42|21043.85|20923.85|21042.42|20922.42|9
1629565280000|2021-08-21 17:01:20|21045.48|20925.48|21045.58|20925.58|21045.71|20925.71|21045.46|20925.46|9
1629565290000|2021-08-21 17:01:30|21045.41|20925.41|21045.35|20925.35|21045.54|20925.54|21045.2|20925.2|7
1629565300000|2021-08-21 17:01:40|21044.23|20924.23|21041.93|20921.93|21044.27|20924.27|21041.93|20921.93|9
1629565310000|2021-08-21 17:01:50|21041.94|20921.94|21040.39|20920.39|21043.18|20923.18|21040.32|20920.32|10
1629565320000|2021-08-21 17:02:00|21041.81|20921.81|21042.86|20922.86|21042.86|20922.86|21040.12|20920.12|10
1629565330000|2021-08-21 17:02:10|21042.81|20922.81|21043.01|20923.01|21043.15|20923.15|21042.5|20922.5|8
1629565340000|2021-08-21 17:02:20|21041.38|20921.38|21035.62|20915.62|21041.38|20921.38|21035.62|20915.62|10
1629565350000|2021-08-21 17:02:30|21035.02|20915.02|21029.05|20909.05|21035.02|20915.02|21029.05|20909.05|10
1629565360000|2021-08-21 17:02:40|21028.27|20908.27|21020.61|20900.61|21028.27|20908.27|21020.61|20900.61|10
1629565370000|2021-08-21 17:02:50|21020.93|20900.93|21015.51|20895.51|21020.93|20900.93|21015.51|20895.51|9
1629565380000|2021-08-21 17:03:00|21015.12|20895.12|21015.78|20895.78|21016|20896|21013.85|20893.85|10
1629565390000|2021-08-21 17:03:10|21016.6|20896.6|21015.93|20895.93|21017.61|20897.61|21015.91|20895.91|10
1629565400000|2021-08-21 17:03:20|21017.2|20897.2|21014.16|20894.16|21017.55|20897.55|21014.16|20894.16|10
1629565410000|2021-08-21 17:03:30|21014.15|20894.15|21015.56|20895.56|21015.59|20895.59|21014.15|20894.15|9
1629565420000|2021-08-21 17:03:40|21015.25|20895.25|21013.92|20893.92|21015.25|20895.25|21013.92|20893.92|10
1629565430000|2021-08-21 17:03:50|21015.33|20895.33|21015.41|20895.41|21015.41|20895.41|21013.51|20893.51|9
1629565440000|2021-08-21 17:04:00|21015.59|20895.59|21015.4|20895.4|21015.59|20895.59|21014.57|20894.57|10
1629565450000|2021-08-21 17:04:10|21015.43|20895.43|21014.83|20894.83|21015.43|20895.43|21014.39|20894.39|9
1629565460000|2021-08-21 17:04:20|21014.8|20894.8|21013.34|20893.34|21014.8|20894.8|21013.34|20893.34|10
1629565470000|2021-08-21 17:04:30|21012.78|20892.78|21010.86|20890.86|21012.93|20892.93|21010.63|20890.63|10
1629565480000|2021-08-21 17:04:40|21011.1|20891.1|21014.3|20894.3|21014.48|20894.48|21011.1|20891.1|10
1629565490000|2021-08-21 17:04:50|21014.13|20894.13|21012.34|20892.34|21014.15|20894.15|21012.34|20892.34|10
1629565500000|2021-08-21 17:05:00|21012.61|20892.61|21015.18|20895.18|21015.18|20895.18|21012.56|20892.56|10
1629565510000|2021-08-21 17:05:10|21015.2|20895.2|21013.75|20893.75|21015.41|20895.41|21013.56|20893.56|10
1629565520000|2021-08-21 17:05:20|21013.78|20893.78|21013.97|20893.97|21013.97|20893.97|21012.19|20892.19|10
1629565530000|2021-08-21 17:05:30|21014.18|20894.18|21011.91|20891.91|21014.37|20894.37|21011.91|20891.91|10
1629565540000|2021-08-21 17:05:40|21010.42|20890.42|21004.72|20884.72|21010.42|20890.42|21001.05|20881.05|10
1629565550000|2021-08-21 17:05:50|21005.22|20885.22|21014.88|20894.88|21014.88|20894.88|21005.22|20885.22|10
1629565560000|2021-08-21 17:06:00|21014.96|20894.96|21018.48|20898.48|21018.48|20898.48|21014.96|20894.96|10
1629565570000|2021-08-21 17:06:10|21019.27|20899.27|21021.99|20901.99|21021.99|20901.99|21019.25|20899.25|10
1629565580000|2021-08-21 17:06:20|21021.96|20901.96|21022.05|20902.05|21022.54|20902.54|21021.03|20901.03|10
1629565590000|2021-08-21 17:06:30|21022.23|20902.23|21020.14|20900.14|21023.54|20903.54|21019.62|20899.62|10
1629565600000|2021-08-21 17:06:40|21020.09|20900.09|21020.71|20900.71|21021.47|20901.47|21019.52|20899.52|10
1629565610000|2021-08-21 17:06:50|21020.16|20900.16|21019.21|20899.21|21020.8|20900.8|21019.21|20899.21|10
1629565620000|2021-08-21 17:07:00|21018.98|20898.98|21018.94|20898.94|21019.29|20899.29|21018.64|20898.64|10
1629565630000|2021-08-21 17:07:10|21018.73|20898.73|21017.17|20897.17|21018.73|20898.73|21017.17|20897.17|9
1629565640000|2021-08-21 17:07:20|21017.36|20897.36|21018.58|20898.58|21018.72|20898.72|21017.22|20897.22|9
1629565650000|2021-08-21 17:07:30|21019.4|20899.4|21021.81|20901.81|21021.91|20901.91|21019.4|20899.4|10
1629565660000|2021-08-21 17:07:40|21021.35|20901.35|21019.19|20899.19|21022.7|20902.7|21019.19|20899.19|10
1629565670000|2021-08-21 17:07:50|21019.41|20899.41|21027.95|20907.95|21027.95|20907.95|21018.64|20898.64|10
1629565680000|2021-08-21 17:08:00|21028.05|20908.05|21033.98|20913.98|21033.98|20913.98|21028.05|20908.05|10
1629565690000|2021-08-21 17:08:10|21034.25|20914.25|21035.32|20915.32|21035.32|20915.32|21033.35|20913.35|10
1629565700000|2021-08-21 17:08:20|21036.17|20916.17|21041.84|20921.84|21041.84|20921.84|21036.17|20916.17|10
1629565710000|2021-08-21 17:08:30|21043.25|20923.25|21044.06|20924.06|21044.53|20924.53|21043.25|20923.25|10
1629565720000|2021-08-21 17:08:40|21044.35|20924.35|21044.11|20924.11|21045.92|20925.92|21044.11|20924.11|10
1629565730000|2021-08-21 17:08:50|21044.21|20924.21|21045.68|20925.68|21045.68|20925.68|21044.21|20924.21|10
1629565740000|2021-08-21 17:09:00|21047.03|20927.03|21047.34|20927.34|21047.34|20927.34|21046.48|20926.48|9
1629565750000|2021-08-21 17:09:10|21048.76|20928.76|21046.75|20926.75|21048.76|20928.76|21046.75|20926.75|10
1629565760000|2021-08-21 17:09:20|21046.38|20926.38|21048.86|20928.86|21048.86|20928.86|21046.38|20926.38|10
1629565770000|2021-08-21 17:09:30|21049.51|20929.51|21050.12|20930.12|21050.6|20930.6|21049.47|20929.47|10
1629565780000|2021-08-21 17:09:40|21050.34|20930.34|21048.61|20928.61|21050.6|20930.6|21048.04|20928.04|9
1629565790000|2021-08-21 17:09:50|21047.87|20927.87|21048.03|20928.03|21048.66|20928.66|21046.52|20926.52|10
1629565800000|2021-08-21 17:10:00|21047.38|20927.38|21046.29|20926.29|21047.38|20927.38|21045.52|20925.52|10
1629565810000|2021-08-21 17:10:10|21046.54|20926.54|21048.67|20928.67|21049.39|20929.39|21046.54|20926.54|10
1629565820000|2021-08-21 17:10:20|21048.69|20928.69|21045.67|20925.67|21048.69|20928.69|21045.55|20925.55|10
1629565830000|2021-08-21 17:10:30|21045.52|20925.52|21042.64|20922.64|21045.52|20925.52|21042.64|20922.64|9
1629565840000|2021-08-21 17:10:40|21042.57|20922.57|21047|20927|21047|20927|21042.57|20922.57|10
1629565850000|2021-08-21 17:10:50|21047.02|20927.02|21057.36|20937.36|21057.36|20937.36|21046.81|20926.81|10
1629565860000|2021-08-21 17:11:00|21058.06|20938.06|21060.87|20940.87|21061.02|20941.02|21058.06|20938.06|10
1629565870000|2021-08-21 17:11:10|21061.39|20941.39|21061.59|20941.59|21061.59|20941.59|21060.72|20940.72|10
1629565880000|2021-08-21 17:11:20|21061.66|20941.66|21067.16|20947.16|21067.8|20947.8|21061.66|20941.66|10
1629565890000|2021-08-21 17:11:30|21068.95|20948.95|21067.21|20947.21|21068.95|20948.95|21066.66|20946.66|10
1629565900000|2021-08-21 17:11:40|21066.93|20946.93|21068.56|20948.56|21068.56|20948.56|21066.58|20946.58|9
1629565910000|2021-08-21 17:11:50|21068.18|20948.18|21067.65|20947.65|21068.41|20948.41|21067.43|20947.43|10
1629565920000|2021-08-21 17:12:00|21067.59|20947.59|21062.52|20942.52|21067.75|20947.75|21062.52|20942.52|9
1629565930000|2021-08-21 17:12:10|21062.37|20942.37|21062.67|20942.67|21063.4|20943.4|21061.77|20941.77|10
1629565940000|2021-08-21 17:12:20|21062.11|20942.11|21061.49|20941.49|21062.24|20942.24|21060.67|20940.67|10
1629565950000|2021-08-21 17:12:30|21061.33|20941.33|21060.54|20940.54|21061.33|20941.33|21059.67|20939.67|10
1629565960000|2021-08-21 17:12:40|21061.69|20941.69|21061.86|20941.86|21062|20942|21061.22|20941.22|10
1629565970000|2021-08-21 17:12:50|21062.04|20942.04|21062.55|20942.55|21062.93|20942.93|21062.04|20942.04|10
1629565980000|2021-08-21 17:13:00|21063.9|20943.9|21060.65|20940.65|21063.9|20943.9|21060.6|20940.6|10
1629565990000|2021-08-21 17:13:10|21059.26|20939.26|21059.47|20939.47|21059.64|20939.64|21059.26|20939.26|9
1629566000000|2021-08-21 17:13:20|21059.13|20939.13|21055.3|20935.3|21059.13|20939.13|21054.74|20934.74|10
1629566010000|2021-08-21 17:13:30|21054.67|20934.67|21053.5|20933.5|21054.67|20934.67|21052.8|20932.8|10
1629566020000|2021-08-21 17:13:40|21053.69|20933.69|21056.64|20936.64|21056.64|20936.64|21052.79|20932.79|10
1629566030000|2021-08-21 17:13:50|21056.89|20936.89|21055.77|20935.77|21057.34|20937.34|21055.77|20935.77|10
1629566040000|2021-08-21 17:14:00|21055.37|20935.37|21053.29|20933.29|21055.94|20935.94|21053.24|20933.24|10
1629566050000|2021-08-21 17:14:10|21053.27|20933.27|21052.96|20932.96|21054.45|20934.45|21052.96|20932.96|10
1629566060000|2021-08-21 17:14:20|21052.93|20932.93|21050.79|20930.79|21053.3|20933.3|21050.79|20930.79|10
1629566070000|2021-08-21 17:14:30|21050.24|20930.24|21050.11|20930.11|21050.24|20930.24|21048.98|20928.98|9
1629566080000|2021-08-21 17:14:40|21050.22|20930.22|21048.66|20928.66|21050.22|20930.22|21048.5|20928.5|10
1629566090000|2021-08-21 17:14:50|21047.53|20927.53|21048.19|20928.19|21048.5|20928.5|21046.44|20926.44|10
1629566100000|2021-08-21 17:15:00|21048.15|20928.15|21046.55|20926.55|21048.29|20928.29|21046.51|20926.51|8
1629566110000|2021-08-21 17:15:10|21046.16|20926.16|21046.27|20926.27|21046.55|20926.55|21045.86|20925.86|10
1629566120000|2021-08-21 17:15:20|21046.31|20926.31|21047.16|20927.16|21047.32|20927.32|21046.31|20926.31|10
1629566130000|2021-08-21 17:15:30|21047.75|20927.75|21051.07|20931.07|21052.8|20932.8|21047.75|20927.75|10
1629566140000|2021-08-21 17:15:40|21051.35|20931.35|21050.42|20930.42|21052.9|20932.9|21050.42|20930.42|10
1629566150000|2021-08-21 17:15:50|21050.02|20930.02|21040.64|20920.64|21050.02|20930.02|21040.64|20920.64|10
1629566160000|2021-08-21 17:16:00|21040.52|20920.52|21040.64|20920.64|21042.33|20922.33|21040.52|20920.52|10
1629566170000|2021-08-21 17:16:10|21040.63|20920.63|21031.93|20911.93|21040.63|20920.63|21031.58|20911.58|10
1629566180000|2021-08-21 17:16:20|21030.02|20910.02|21031|20911|21031.19|20911.19|21027.58|20907.58|10
1629566190000|2021-08-21 17:16:30|21031.05|20911.05|21029.44|20909.44|21031.05|20911.05|21029.44|20909.44|8
1629566200000|2021-08-21 17:16:40|21029.37|20909.37|21031.89|20911.89|21032.55|20912.55|21029.37|20909.37|10
1629566210000|2021-08-21 17:16:50|21033.15|20913.15|21032.23|20912.23|21034.16|20914.16|21032.23|20912.23|10
1629566220000|2021-08-21 17:17:00|21031.96|20911.96|21031.34|20911.34|21032.4|20912.4|21031.34|20911.34|10
1629566230000|2021-08-21 17:17:10|21030.72|20910.72|21031.55|20911.55|21031.55|20911.55|21029.45|20909.45|10
1629566240000|2021-08-21 17:17:20|21031.95|20911.95|21038.8|20918.8|21038.8|20918.8|21031.95|20911.95|10
1629566250000|2021-08-21 17:17:30|21039.34|20919.34|21045.12|20925.12|21045.21|20925.21|21039.34|20919.34|10
1629566260000|2021-08-21 17:17:40|21045.56|20925.56|21045.85|20925.85|21047.61|20927.61|21045.25|20925.25|10
1629566270000|2021-08-21 17:17:50|21046.01|20926.01|21045.45|20925.45|21046.23|20926.23|21044.7|20924.7|9
1629566280000|2021-08-21 17:18:00|21045.87|20925.87|21044.31|20924.31|21045.87|20925.87|21044.31|20924.31|10
1629566290000|2021-08-21 17:18:10|21044.43|20924.43|21043.83|20923.83|21045.21|20925.21|21043.83|20923.83|7
1629566300000|2021-08-21 17:18:20|21043.72|20923.72|21042.47|20922.47|21043.77|20923.77|21040.77|20920.77|10
1629566310000|2021-08-21 17:18:30|21042.96|20922.96|21042.78|20922.78|21042.96|20922.96|21041.65|20921.65|10
1629566320000|2021-08-21 17:18:40|21042.72|20922.72|21042.69|20922.69|21042.72|20922.72|21041.91|20921.91|10
1629566330000|2021-08-21 17:18:50|21042.03|20922.03|21040.51|20920.51|21042.03|20922.03|21039.1|20919.1|9
1629566340000|2021-08-21 17:19:00|21040.89|20920.89|21037.84|20917.84|21040.89|20920.89|21037.73|20917.73|10
1629566350000|2021-08-21 17:19:10|21037.94|20917.94|21038.63|20918.63|21038.63|20918.63|21037.1|20917.1|10
1629566360000|2021-08-21 17:19:20|21038.09|20918.09|21039.61|20919.61|21040.13|20920.13|21038.09|20918.09|10
1629566370000|2021-08-21 17:19:30|21038.91|20918.91|21037.97|20917.97|21038.96|20918.96|21037.47|20917.47|10
1629566380000|2021-08-21 17:19:40|21038.07|20918.07|21038.73|20918.73|21040.96|20920.96|21037.85|20917.85|10
1629566390000|2021-08-21 17:19:50|21040.03|20920.03|21037.29|20917.29|21040.03|20920.03|21037.28|20917.28|10
1629566400000|2021-08-21 17:20:00|21037.08|20917.08|21036.58|20916.58|21037.08|20917.08|21036.24|20916.24|9
1629566410000|2021-08-21 17:20:10|21036.67|20916.67|21039.84|20919.84|21039.84|20919.84|21036.57|20916.57|10
1629566420000|2021-08-21 17:20:20|21040.87|20920.87|21041.42|20921.42|21041.42|20921.42|21039.48|20919.48|9
1629566430000|2021-08-21 17:20:30|21041.37|20921.37|21040.25|20920.25|21041.37|20921.37|21039.96|20919.96|9
1629566440000|2021-08-21 17:20:40|21039.6|20919.6|21039.63|20919.63|21040.38|20920.38|21039.46|20919.46|9
1629566450000|2021-08-21 17:20:50|21039.51|20919.51|21041.91|20921.91|21042.38|20922.38|21039.51|20919.51|10
1629566460000|2021-08-21 17:21:00|21042.04|20922.04|21048.89|20928.89|21048.95|20928.95|21041.38|20921.38|10
1629566470000|2021-08-21 17:21:10|21048.65|20928.65|21046.46|20926.46|21048.65|20928.65|21046.46|20926.46|10
1629566480000|2021-08-21 17:21:20|21047.12|20927.12|21047.95|20927.95|21047.95|20927.95|21046.79|20926.79|10
1629566490000|2021-08-21 17:21:30|21048.05|20928.05|21045.75|20925.75|21048.05|20928.05|21045.75|20925.75|10
1629566500000|2021-08-21 17:21:40|21044.79|20924.79|21038.2|20918.2|21044.79|20924.79|21038.2|20918.2|9
1629566510000|2021-08-21 17:21:50|21037.82|20917.82|21034.53|20914.53|21040.38|20920.38|21033.48|20913.48|10
1629566520000|2021-08-21 17:22:00|21034.36|20914.36|21032|20912|21034.36|20914.36|21031.09|20911.09|10
1629566530000|2021-08-21 17:22:10|21031.56|20911.56|21030.11|20910.11|21031.56|20911.56|21029.96|20909.96|10
1629566540000|2021-08-21 17:22:20|21030.48|20910.48|21023.38|20903.38|21030.48|20910.48|21023.38|20903.38|10
1629566550000|2021-08-21 17:22:30|21021.12|20901.12|21016.96|20896.96|21021.12|20901.12|21016.77|20896.77|10
1629566560000|2021-08-21 17:22:40|21016.31|20896.31|21013.22|20893.22|21016.31|20896.31|21013.22|20893.22|10
1629566570000|2021-08-21 17:22:50|21013.06|20893.06|21013.28|20893.28|21013.28|20893.28|21007.94|20887.94|10
1629566580000|2021-08-21 17:23:00|21013.9|20893.9|21015.63|20895.63|21015.63|20895.63|21013.72|20893.72|10
1629566590000|2021-08-21 17:23:10|21015.94|20895.94|21011.7|20891.7|21016.31|20896.31|21011.7|20891.7|10
1629566600000|2021-08-21 17:23:20|21010.44|20890.44|21002.32|20882.32|21010.44|20890.44|21001.86|20881.86|10
1629566610000|2021-08-21 17:23:30|21002.54|20882.54|20999.16|20879.16|21002.54|20882.54|20999.15|20879.15|10
1629566620000|2021-08-21 17:23:40|20998.18|20878.18|20995.47|20875.47|20998.18|20878.18|20995.09|20875.09|10
1629566630000|2021-08-21 17:23:50|20997.18|20877.18|20997.29|20877.29|20998.03|20878.03|20997.04|20877.04|9
1629566640000|2021-08-21 17:24:00|20996.78|20876.78|20993.8|20873.8|20996.78|20876.78|20993.8|20873.8|10
1629566650000|2021-08-21 17:24:10|20993.77|20873.77|20994.19|20874.19|20994.19|20874.19|20992.12|20872.12|10
1629566660000|2021-08-21 17:24:20|20994.98|20874.98|20998.68|20878.68|20998.68|20878.68|20994.98|20874.98|9
1629566670000|2021-08-21 17:24:30|20998.45|20878.45|20999.13|20879.13|20999.22|20879.22|20998.45|20878.45|10
1629566680000|2021-08-21 17:24:40|20999|20879|21000.19|20880.19|21001.37|20881.37|20999|20879|10
1629566690000|2021-08-21 17:24:50|20999.45|20879.45|21000.47|20880.47|21000.47|20880.47|20998.8|20878.8|10
1629566700000|2021-08-21 17:25:00|21000.48|20880.48|20999.56|20879.56|21001.01|20881.01|20998.33|20878.33|10
1629566710000|2021-08-21 17:25:10|20999.26|20879.26|20997.11|20877.11|20999.26|20879.26|20997.11|20877.11|10
1629566720000|2021-08-21 17:25:20|20997.53|20877.53|20998.72|20878.72|20998.72|20878.72|20997.53|20877.53|10
1629566730000|2021-08-21 17:25:30|20998.81|20878.81|21001.37|20881.37|21001.37|20881.37|20998.81|20878.81|10
1629566740000|2021-08-21 17:25:40|21001.55|20881.55|21000.82|20880.82|21002.89|20882.89|21000.67|20880.67|10
1629566750000|2021-08-21 17:25:50|21000.94|20880.94|21001.77|20881.77|21002.04|20882.04|21000.88|20880.88|10
1629566760000|2021-08-21 17:26:00|21001.83|20881.83|20999.02|20879.02|21001.83|20881.83|20999|20879|10
1629566770000|2021-08-21 17:26:10|20999.12|20879.12|20998.44|20878.44|20999.93|20879.93|20998.44|20878.44|9
1629566780000|2021-08-21 17:26:20|20998.69|20878.69|20999.13|20879.13|21000.47|20880.47|20998.04|20878.04|10
1629566790000|2021-08-21 17:26:30|20999.29|20879.29|20997.46|20877.46|20999.29|20879.29|20997.09|20877.09|10
1629566800000|2021-08-21 17:26:40|20997.45|20877.45|20998.54|20878.54|20999.32|20879.32|20996.86|20876.86|10
1629566810000|2021-08-21 17:26:50|20998.29|20878.29|20999.73|20879.73|20999.74|20879.74|20998.25|20878.25|10
1629566820000|2021-08-21 17:27:00|20999.9|20879.9|20996.99|20876.99|20999.9|20879.9|20996.69|20876.69|10
1629566830000|2021-08-21 17:27:10|20996.47|20876.47|20996.5|20876.5|20996.5|20876.5|20995.82|20875.82|10
1629566840000|2021-08-21 17:27:20|20996.49|20876.49|20996.71|20876.71|20997.47|20877.47|20996.49|20876.49|8
1629566850000|2021-08-21 17:27:30|20996.63|20876.63|20995.68|20875.68|20996.63|20876.63|20995.68|20875.68|10
1629566860000|2021-08-21 17:27:40|20996.54|20876.54|20996.29|20876.29|20996.54|20876.54|20995.8|20875.8|9
1629566870000|2021-08-21 17:27:50|20996.19|20876.19|20994.51|20874.51|20997.44|20877.44|20994.51|20874.51|9
1629566880000|2021-08-21 17:28:00|20994.5|20874.5|20996.91|20876.91|20996.91|20876.91|20994.5|20874.5|9
1629566890000|2021-08-21 17:28:10|20996.85|20876.85|21001.88|20881.88|21001.88|20881.88|20996.78|20876.78|10
1629566900000|2021-08-21 17:28:20|21002.26|20882.26|21001.13|20881.13|21003.49|20883.49|21001.09|20881.09|10
1629566910000|2021-08-21 17:28:30|21001.26|20881.26|21000.19|20880.19|21001.26|20881.26|20999.15|20879.15|10
1629566920000|2021-08-21 17:28:40|21000.06|20880.06|20997.32|20877.32|21000.34|20880.34|20997.32|20877.32|10
1629566930000|2021-08-21 17:28:50|20997.35|20877.35|20998.64|20878.64|20999.9|20879.9|20997.35|20877.35|10
1629566940000|2021-08-21 17:29:00|20998.98|20878.98|20998.11|20878.11|20999.1|20879.1|20997.05|20877.05|10
1629566950000|2021-08-21 17:29:10|20997.64|20877.64|20999.45|20879.45|20999.69|20879.69|20997.64|20877.64|10
1629566960000|2021-08-21 17:29:20|20999.92|20879.92|21002.49|20882.49|21002.49|20882.49|20999.56|20879.56|10
1629566970000|2021-08-21 17:29:30|21004.05|20884.05|21008.43|20888.43|21008.43|20888.43|21004.05|20884.05|10
1629566980000|2021-08-21 17:29:40|21008.99|20888.99|21008.8|20888.8|21009.9|20889.9|21007.73|20887.73|10
1629566990000|2021-08-21 17:29:50|21008.42|20888.42|21009.81|20889.81|21010.11|20890.11|21008.34|20888.34|9
1629567000000|2021-08-21 17:30:00|21009.55|20889.55|21007.89|20887.89|21010.86|20890.86|21007.89|20887.89|9
1629567010000|2021-08-21 17:30:10|21008.53|20888.53|21008.15|20888.15|21008.67|20888.67|21007.6|20887.6|10
1629567020000|2021-08-21 17:30:20|21007.54|20887.54|21008.33|20888.33|21009.16|20889.16|21007.43|20887.43|10
1629567030000|2021-08-21 17:30:30|21007.86|20887.86|21011.85|20891.85|21012.33|20892.33|21007.22|20887.22|10
1629567040000|2021-08-21 17:30:40|21011.44|20891.44|21010.29|20890.29|21011.7|20891.7|21010.29|20890.29|8
1629567050000|2021-08-21 17:30:50|21010.39|20890.39|21009.24|20889.24|21011.25|20891.25|21009.24|20889.24|10
1629567060000|2021-08-21 17:31:00|21009.19|20889.19|21007.31|20887.31|21009.44|20889.44|21007.29|20887.29|9
1629567070000|2021-08-21 17:31:10|21007.18|20887.18|21008.66|20888.66|21009.2|20889.2|21007.02|20887.02|10
1629567080000|2021-08-21 17:31:20|21009.55|20889.55|21010.66|20890.66|21011.35|20891.35|21009.55|20889.55|10
1629567090000|2021-08-21 17:31:30|21010.31|20890.31|21008.3|20888.3|21010.31|20890.31|21007.7|20887.7|10
1629567100000|2021-08-21 17:31:40|21007.87|20887.87|21006.18|20886.18|21007.87|20887.87|21006.18|20886.18|10
1629567110000|2021-08-21 17:31:50|21005.41|20885.41|21008.29|20888.29|21008.29|20888.29|21005.41|20885.41|10
1629567120000|2021-08-21 17:32:00|21008.24|20888.24|21009.97|20889.97|21010.25|20890.25|21008.09|20888.09|9
1629567130000|2021-08-21 17:32:10|21009.57|20889.57|21009.28|20889.28|21010.78|20890.78|21008.12|20888.12|10
1629567140000|2021-08-21 17:32:20|21008.78|20888.78|21011.31|20891.31|21012.24|20892.24|21008.47|20888.47|10
1629567150000|2021-08-21 17:32:30|21011.89|20891.89|21014.14|20894.14|21014.2|20894.2|21011.78|20891.78|10
1629567160000|2021-08-21 17:32:40|21013.79|20893.79|21012.89|20892.89|21014.25|20894.25|21012.89|20892.89|10
1629567170000|2021-08-21 17:32:50|21013.1|20893.1|21013.7|20893.7|21014.51|20894.51|21013.1|20893.1|10
1629567180000|2021-08-21 17:33:00|21013.64|20893.64|21014.14|20894.14|21014.33|20894.33|21012.65|20892.65|10
1629567190000|2021-08-21 17:33:10|21014.2|20894.2|21017.03|20897.03|21017.3|20897.3|21014.2|20894.2|9
1629567200000|2021-08-21 17:33:20|21016.73|20896.73|21016.7|20896.7|21016.94|20896.94|21016.54|20896.54|10
1629567210000|2021-08-21 17:33:30|21016.58|20896.58|21013.12|20893.12|21016.63|20896.63|21013.09|20893.09|10
1629567220000|2021-08-21 17:33:40|21011.73|20891.73|21012.73|20892.73|21013.15|20893.15|21011.71|20891.71|10
1629567230000|2021-08-21 17:33:50|21012.89|20892.89|21013.87|20893.87|21013.87|20893.87|21012.68|20892.68|10
1629567240000|2021-08-21 17:34:00|21013.6|20893.6|21015.37|20895.37|21015.37|20895.37|21012.93|20892.93|10
1629567250000|2021-08-21 17:34:10|21016.64|20896.64|21029.78|20909.78|21030.25|20910.25|21016.64|20896.64|10
1629567260000|2021-08-21 17:34:20|21029.61|20909.61|21032.63|20912.63|21033.41|20913.41|21028.03|20908.03|10
1629567270000|2021-08-21 17:34:30|21034.54|20914.54|21039.9|20919.9|21039.9|20919.9|21034.54|20914.54|10
1629567280000|2021-08-21 17:34:40|21039.21|20919.21|21036.98|20916.98|21040.52|20920.52|21036.98|20916.98|10
1629567290000|2021-08-21 17:34:50|21038.01|20918.01|21039.5|20919.5|21039.5|20919.5|21038.01|20918.01|9
1629567300000|2021-08-21 17:35:00|21039.36|20919.36|21041.79|20921.79|21042.02|20922.02|21039.36|20919.36|10
1629567310000|2021-08-21 17:35:10|21041.74|20921.74|21036.85|20916.85|21041.74|20921.74|21036.85|20916.85|10
1629567320000|2021-08-21 17:35:20|21035.03|20915.03|21034.19|20914.19|21035.11|20915.11|21033.03|20913.03|10
1629567330000|2021-08-21 17:35:30|21034.18|20914.18|21028.81|20908.81|21034.18|20914.18|21028.3|20908.3|10
1629567340000|2021-08-21 17:35:40|21027.49|20907.49|21023.6|20903.6|21027.49|20907.49|21022.78|20902.78|10
1629567350000|2021-08-21 17:35:50|21023.78|20903.78|21024.53|20904.53|21026.44|20906.44|21023.78|20903.78|9
1629567360000|2021-08-21 17:36:00|21023.49|20903.49|21026.28|20906.28|21026.28|20906.28|21023.48|20903.48|9
1629567370000|2021-08-21 17:36:10|21026.34|20906.34|21025.22|20905.22|21026.34|20906.34|21025.22|20905.22|10
1629567380000|2021-08-21 17:36:20|21025.1|20905.1|21025.41|20905.41|21025.49|20905.49|21024.97|20904.97|10
1629567390000|2021-08-21 17:36:30|21025.29|20905.29|21023.58|20903.58|21025.71|20905.71|21022.76|20902.76|10
1629567400000|2021-08-21 17:36:40|21022.55|20902.55|21021.91|20901.91|21023.1|20903.1|21021.77|20901.77|10
1629567410000|2021-08-21 17:36:50|21022.07|20902.07|21020.32|20900.32|21022.07|20902.07|21020.32|20900.32|10
1629567420000|2021-08-21 17:37:00|21020.34|20900.34|21020.01|20900.01|21020.77|20900.77|21020.01|20900.01|9
1629567430000|2021-08-21 17:37:10|21019.87|20899.87|21022.81|20902.81|21022.81|20902.81|21019.87|20899.87|10
1629567440000|2021-08-21 17:37:20|21022.72|20902.72|21019.83|20899.83|21022.75|20902.75|21019.46|20899.46|10
1629567450000|2021-08-21 17:37:30|21019.33|20899.33|21019.3|20899.3|21019.36|20899.36|21018.79|20898.79|7
1629567460000|2021-08-21 17:37:40|21020.02|20900.02|21017.76|20897.76|21020.79|20900.79|21017.76|20897.76|10
1629567470000|2021-08-21 17:37:50|21017.61|20897.61|21014.12|20894.12|21017.61|20897.61|21013.84|20893.84|10
1629567480000|2021-08-21 17:38:00|21013.53|20893.53|21013.32|20893.32|21015.18|20895.18|21013.32|20893.32|9
1629567490000|2021-08-21 17:38:10|21013.02|20893.02|21007.17|20887.17|21013.02|20893.02|21007.17|20887.17|10
1629567500000|2021-08-21 17:38:20|21007.15|20887.15|21005.68|20885.68|21007.15|20887.15|21004.96|20884.96|10
1629567510000|2021-08-21 17:38:30|21004.8|20884.8|21004.75|20884.75|21007|20887|21004.75|20884.75|10
1629567520000|2021-08-21 17:38:40|21004.79|20884.79|21004.76|20884.76|21006.35|20886.35|21004.76|20884.76|9
1629567530000|2021-08-21 17:38:50|21004.68|20884.68|20988.55|20868.55|21005.14|20885.14|20988.55|20868.55|10
1629567540000|2021-08-21 17:39:00|20989.11|20869.11|20989.1|20869.1|20990.45|20870.45|20989.1|20869.1|10
1629567550000|2021-08-21 17:39:10|20988.31|20868.31|20987.83|20867.83|20988.81|20868.81|20986.75|20866.75|10
1629567560000|2021-08-21 17:39:20|20989.84|20869.84|20998.73|20878.73|20998.73|20878.73|20989.84|20869.84|10
1629567570000|2021-08-21 17:39:30|20998.84|20878.84|21003.21|20883.21|21004.32|20884.32|20998.84|20878.84|10
1629567580000|2021-08-21 17:39:40|21003.07|20883.07|21005.06|20885.06|21005.34|20885.34|21003.07|20883.07|10
1629567590000|2021-08-21 17:39:50|21005.98|20885.98|21007.36|20887.36|21007.61|20887.61|21005.66|20885.66|10
1629567600000|2021-08-21 17:40:00|21008.64|20888.64|21010.1|20890.1|21010.1|20890.1|21008.64|20888.64|9
1629567610000|2021-08-21 17:40:10|21009.89|20889.89|21009.1|20889.1|21009.89|20889.89|21008.55|20888.55|10
1629567620000|2021-08-21 17:40:20|21008.81|20888.81|21009.76|20889.76|21010.44|20890.44|21007.49|20887.49|10
1629567630000|2021-08-21 17:40:30|21009.4|20889.4|21007.14|20887.14|21009.4|20889.4|21005.93|20885.93|10
1629567640000|2021-08-21 17:40:40|21006.83|20886.83|21003.3|20883.3|21006.94|20886.94|21003.3|20883.3|10
1629567650000|2021-08-21 17:40:50|21003.26|20883.26|21003.82|20883.82|21006.08|20886.08|21003.26|20883.26|10
1629567660000|2021-08-21 17:41:00|21003.76|20883.76|21005.56|20885.56|21005.56|20885.56|21002.98|20882.98|10
1629567670000|2021-08-21 17:41:10|21005.63|20885.63|21006.72|20886.72|21006.91|20886.91|21005.26|20885.26|10
1629567680000|2021-08-21 17:41:20|21007.27|20887.27|21007.69|20887.69|21007.78|20887.78|21006.98|20886.98|9
1629567690000|2021-08-21 17:41:30|21007.56|20887.56|21006.88|20886.88|21008.64|20888.64|21006.88|20886.88|10
1629567700000|2021-08-21 17:41:40|21006.92|20886.92|21007.86|20887.86|21007.86|20887.86|21006.86|20886.86|9
1629567710000|2021-08-21 17:41:50|21007.81|20887.81|21008.08|20888.08|21008.21|20888.21|21007.77|20887.77|9
1629567720000|2021-08-21 17:42:00|21008.1|20888.1|21006.9|20886.9|21009.67|20889.67|21006.9|20886.9|10
1629567730000|2021-08-21 17:42:10|21006.58|20886.58|21006.63|20886.63|21007.08|20887.08|21006.27|20886.27|10
1629567740000|2021-08-21 17:42:20|21006.25|20886.25|21004.95|20884.95|21006.43|20886.43|21004.92|20884.92|10
1629567750000|2021-08-21 17:42:30|21005.22|20885.22|21004.82|20884.82|21006.89|20886.89|21004.28|20884.28|10
1629567760000|2021-08-21 17:42:40|21004.09|20884.09|21001.59|20881.59|21004.48|20884.48|21000.64|20880.64|10
1629567770000|2021-08-21 17:42:50|21002.73|20882.73|21003.07|20883.07|21003.07|20883.07|21000.93|20880.93|10
1629567780000|2021-08-21 17:43:00|21004.16|20884.16|21006.39|20886.39|21006.4|20886.4|21004.16|20884.16|10
1629567790000|2021-08-21 17:43:10|21006.25|20886.25|21005.63|20885.63|21006.25|20886.25|21004.93|20884.93|10
1629567800000|2021-08-21 17:43:20|21005.41|20885.41|21004.32|20884.32|21005.41|20885.41|21003.6|20883.6|10
1629567810000|2021-08-21 17:43:30|21004.45|20884.45|21004.1|20884.1|21004.45|20884.45|21003.97|20883.97|10
1629567820000|2021-08-21 17:43:40|21003.56|20883.56|21002.72|20882.72|21003.88|20883.88|21002.5|20882.5|10
1629567830000|2021-08-21 17:43:50|21002.76|20882.76|21005.52|20885.52|21005.59|20885.59|21002.76|20882.76|10
1629567840000|2021-08-21 17:44:00|21004.52|20884.52|21003.75|20883.75|21004.82|20884.82|21003.35|20883.35|10
1629567850000|2021-08-21 17:44:10|21003.77|20883.77|21006.48|20886.48|21006.48|20886.48|21003.77|20883.77|10
1629567860000|2021-08-21 17:44:20|21006.83|20886.83|21009.08|20889.08|21009.55|20889.55|21006.83|20886.83|10
1629567870000|2021-08-21 17:44:30|21008.98|20888.98|21008.96|20888.96|21009.36|20889.36|21008.96|20888.96|10
1629567880000|2021-08-21 17:44:40|21009.04|20889.04|21008.03|20888.03|21009.32|20889.32|21007.33|20887.33|10
1629567890000|2021-08-21 17:44:50|21008.16|20888.16|21008.13|20888.13|21009.69|20889.69|21007.84|20887.84|9
1629567900000|2021-08-21 17:45:00|21008.18|20888.18|21009.11|20889.11|21009.41|20889.41|21007.98|20887.98|7
1629567910000|2021-08-21 17:45:10|21009.1|20889.1|21009.53|20889.53|21009.53|20889.53|21007.62|20887.62|9
1629567920000|2021-08-21 17:45:20|21009.41|20889.41|21007.62|20887.62|21009.42|20889.42|21007.62|20887.62|9
1629567930000|2021-08-21 17:45:30|21007.73|20887.73|21011.07|20891.07|21011.07|20891.07|21007.73|20887.73|10
1629567940000|2021-08-21 17:45:40|21011.25|20891.25|21011.12|20891.12|21011.93|20891.93|21009.8|20889.8|10
1629567950000|2021-08-21 17:45:50|21011.46|20891.46|21012.75|20892.75|21014.04|20894.04|21011.46|20891.46|10
1629567960000|2021-08-21 17:46:00|21012.87|20892.87|21014.1|20894.1|21014.1|20894.1|21012.86|20892.86|10
1629567970000|2021-08-21 17:46:10|21013.72|20893.72|21017.42|20897.42|21017.42|20897.42|21013.72|20893.72|10
1629567980000|2021-08-21 17:46:20|21017.96|20897.96|21020.09|20900.09|21020.15|20900.15|21017.96|20897.96|10
1629567990000|2021-08-21 17:46:30|21020.6|20900.6|21023.67|20903.67|21023.78|20903.78|21020.6|20900.6|10
1629568000000|2021-08-21 17:46:40|21024.95|20904.95|21024.79|20904.79|21025.79|20905.79|21024.44|20904.44|10
1629568010000|2021-08-21 17:46:50|21025.86|20905.86|21027.96|20907.96|21028.21|20908.21|21025.86|20905.86|9
1629568020000|2021-08-21 17:47:00|21028.19|20908.19|21030.62|20910.62|21030.78|20910.78|21027.02|20907.02|10
1629568030000|2021-08-21 17:47:10|21030.4|20910.4|21029.53|20909.53|21030.42|20910.42|21029.17|20909.17|10
1629568040000|2021-08-21 17:47:20|21029.14|20909.14|21026.92|20906.92|21029.14|20909.14|21026.81|20906.81|10
1629568050000|2021-08-21 17:47:30|21026.84|20906.84|21026.66|20906.66|21027.25|20907.25|21025.85|20905.85|10
1629568060000|2021-08-21 17:47:40|21027.79|20907.79|21026.73|20906.73|21028.23|20908.23|21026.73|20906.73|10
1629568070000|2021-08-21 17:47:50|21026.74|20906.74|21028.47|20908.47|21028.48|20908.48|21026.66|20906.66|8
1629568080000|2021-08-21 17:48:00|21027.9|20907.9|21027.57|20907.57|21027.9|20907.9|21027.33|20907.33|8
1629568090000|2021-08-21 17:48:10|21026.24|20906.24|21026.52|20906.52|21026.66|20906.66|21026.17|20906.17|9
1629568100000|2021-08-21 17:48:20|21026.28|20906.28|21026.59|20906.59|21026.59|20906.59|21026.25|20906.25|8
1629568110000|2021-08-21 17:48:30|21026.43|20906.43|21025.81|20905.81|21026.43|20906.43|21024.6|20904.6|8
1629568120000|2021-08-21 17:48:40|21025.11|20905.11|21024.44|20904.44|21025.47|20905.47|21023.99|20903.99|6
1629568130000|2021-08-21 17:48:50|21024.41|20904.41|21023.66|20903.66|21024.41|20904.41|21023.66|20903.66|8
1629568140000|2021-08-21 17:49:00|21023.83|20903.83|21024.19|20904.19|21025.06|20905.06|21023.83|20903.83|10
1629568150000|2021-08-21 17:49:10|21024.15|20904.15|21024.47|20904.47|21024.47|20904.47|21023.57|20903.57|9
1629568160000|2021-08-21 17:49:20|21024.26|20904.26|21025.01|20905.01|21025.47|20905.47|21023.97|20903.97|8
1629568170000|2021-08-21 17:49:30|21025.17|20905.17|21019.71|20899.71|21025.17|20905.17|21019.71|20899.71|10
1629568180000|2021-08-21 17:49:40|21018.89|20898.89|21017.3|20897.3|21018.89|20898.89|21016.97|20896.97|10
1629568190000|2021-08-21 17:49:50|21017.32|20897.32|21021.34|20901.34|21021.34|20901.34|21017.32|20897.32|10
1629568200000|2021-08-21 17:50:00|21020.27|20900.27|21021.66|20901.66|21021.66|20901.66|21020.27|20900.27|10
1629568210000|2021-08-21 17:50:10|21021.45|20901.45|21020.63|20900.63|21021.55|20901.55|21020.42|20900.42|10
1629568220000|2021-08-21 17:50:20|21019.08|20899.08|21020.55|20900.55|21020.63|20900.63|21019.08|20899.08|10
1629568230000|2021-08-21 17:50:30|21020.29|20900.29|21019.08|20899.08|21020.51|20900.51|21018.54|20898.54|10
1629568240000|2021-08-21 17:50:40|21018.85|20898.85|21019.48|20899.48|21020.36|20900.36|21018.08|20898.08|10
1629568250000|2021-08-21 17:50:50|21019.81|20899.81|21022.86|20902.86|21022.86|20902.86|21019.23|20899.23|10
1629568260000|2021-08-21 17:51:00|21022.62|20902.62|21022.74|20902.74|21023.27|20903.27|21022.15|20902.15|9
1629568270000|2021-08-21 17:51:10|21023.18|20903.18|21032.34|20912.34|21032.34|20912.34|21023.18|20903.18|10
1629568280000|2021-08-21 17:51:20|21031.93|20911.93|21033.29|20913.29|21033.29|20913.29|21031.93|20911.93|10
1629568290000|2021-08-21 17:51:30|21033.51|20913.51|21032.6|20912.6|21035.13|20915.13|21032.54|20912.54|10
1629568300000|2021-08-21 17:51:40|21032.03|20912.03|21031.19|20911.19|21033.13|20913.13|21029.14|20909.14|10
1629568310000|2021-08-21 17:51:50|21029.51|20909.51|21033.47|20913.47|21034.16|20914.16|21029.51|20909.51|10
1629568320000|2021-08-21 17:52:00|21033.95|20913.95|21033.72|20913.72|21035.06|20915.06|21033.72|20913.72|10
1629568330000|2021-08-21 17:52:10|21033.64|20913.64|21034.99|20914.99|21035.21|20915.21|21033.64|20913.64|9
1629568340000|2021-08-21 17:52:20|21034.95|20914.95|21039.97|20919.97|21039.97|20919.97|21034.95|20914.95|10
1629568350000|2021-08-21 17:52:30|21041.71|20921.71|21037.83|20917.83|21042.69|20922.69|21037.83|20917.83|10
1629568360000|2021-08-21 17:52:40|21037.74|20917.74|21032.24|20912.24|21037.74|20917.74|21032.24|20912.24|10
1629568370000|2021-08-21 17:52:50|21032.14|20912.14|21030.55|20910.55|21032.48|20912.48|21030.55|20910.55|10
1629568380000|2021-08-21 17:53:00|21028.97|20908.97|21021.28|20901.28|21028.97|20908.97|21020.72|20900.72|10
1629568390000|2021-08-21 17:53:10|21021.19|20901.19|21016.72|20896.72|21022.41|20902.41|21016.72|20896.72|10
1629568400000|2021-08-21 17:53:20|21017.02|20897.02|21008.83|20888.83|21017.02|20897.02|21008.83|20888.83|10
1629568410000|2021-08-21 17:53:30|21006|20886|20991.04|20871.04|21006|20886|20991.04|20871.04|10
1629568420000|2021-08-21 17:53:40|20989.69|20869.69|20977.78|20857.78|20989.69|20869.69|20976.89|20856.89|10
1629568430000|2021-08-21 17:53:50|20975.97|20855.97|20965.26|20845.26|20975.97|20855.97|20965.26|20845.26|10
1629568440000|2021-08-21 17:54:00|20964.67|20844.67|20959.4|20839.4|20964.67|20844.67|20959.4|20839.4|10
1629568450000|2021-08-21 17:54:10|20959.57|20839.57|20956.44|20836.44|20959.57|20839.57|20956.27|20836.27|10
1629568460000|2021-08-21 17:54:20|20955.33|20835.33|20945.94|20825.94|20955.33|20835.33|20945.94|20825.94|10
1629568470000|2021-08-21 17:54:30|20941.45|20821.45|20933.41|20813.41|20941.45|20821.45|20932.05|20812.05|10
1629568480000|2021-08-21 17:54:40|20925.46|20805.46|20921.8|20801.8|20926.41|20806.41|20921.8|20801.8|10
1629568490000|2021-08-21 17:54:50|20920.41|20800.41|20917.99|20797.99|20920.41|20800.41|20917.09|20797.09|9
1629568500000|2021-08-21 17:55:00|20918.6|20798.6|20926.48|20806.48|20926.48|20806.48|20918.6|20798.6|10
1629568510000|2021-08-21 17:55:10|20926.51|20806.51|20929.29|20809.29|20929.29|20809.29|20926.51|20806.51|10
1629568520000|2021-08-21 17:55:20|20929.37|20809.37|20927.19|20807.19|20929.37|20809.37|20927.19|20807.19|9
1629568530000|2021-08-21 17:55:30|20927.57|20807.57|20930.74|20810.74|20930.74|20810.74|20927.54|20807.54|9
1629568540000|2021-08-21 17:55:40|20932.74|20812.74|20936.38|20816.38|20937.53|20817.53|20932.74|20812.74|10
1629568550000|2021-08-21 17:55:50|20936.83|20816.83|20942.91|20822.91|20942.91|20822.91|20936.24|20816.24|10
1629568560000|2021-08-21 17:56:00|20943.06|20823.06|20942.3|20822.3|20943.15|20823.15|20941.69|20821.69|10
1629568570000|2021-08-21 17:56:10|20942.88|20822.88|20943.34|20823.34|20943.37|20823.37|20942.54|20822.54|9
1629568580000|2021-08-21 17:56:20|20943.18|20823.18|20940.73|20820.73|20944.04|20824.04|20940.66|20820.66|8
1629568590000|2021-08-21 17:56:30|20941.76|20821.76|20939.44|20819.44|20941.76|20821.76|20939.44|20819.44|10
1629568600000|2021-08-21 17:56:40|20938.75|20818.75|20940.53|20820.53|20940.61|20820.61|20937.36|20817.36|10
1629568610000|2021-08-21 17:56:50|20940.89|20820.89|20943.58|20823.58|20943.58|20823.58|20940.49|20820.49|10
1629568620000|2021-08-21 17:57:00|20943.49|20823.49|20944.49|20824.49|20945.29|20825.29|20943.49|20823.49|9
1629568630000|2021-08-21 17:57:10|20945.82|20825.82|20943.64|20823.64|20945.82|20825.82|20943.17|20823.17|10
1629568640000|2021-08-21 17:57:20|20943.86|20823.86|20945.13|20825.13|20946.15|20826.15|20943.68|20823.68|10
1629568650000|2021-08-21 17:57:30|20945.19|20825.19|20950.72|20830.72|20951.32|20831.32|20945.19|20825.19|9
1629568660000|2021-08-21 17:57:40|20951.24|20831.24|20954.25|20834.25|20954.61|20834.61|20951.24|20831.24|10
1629568670000|2021-08-21 17:57:50|20954.72|20834.72|20960.85|20840.85|20960.85|20840.85|20954.33|20834.33|10
1629568680000|2021-08-21 17:58:00|20960.96|20840.96|20961.34|20841.34|20962.07|20842.07|20960.96|20840.96|10
1629568690000|2021-08-21 17:58:10|20961.29|20841.29|20961.55|20841.55|20961.91|20841.91|20961.29|20841.29|10
1629568700000|2021-08-21 17:58:20|20961.34|20841.34|20961.18|20841.18|20961.34|20841.34|20959.67|20839.67|9
1629568710000|2021-08-21 17:58:30|20961.46|20841.46|20965.66|20845.66|20965.66|20845.66|20961.46|20841.46|10
1629568720000|2021-08-21 17:58:40|20966.1|20846.1|20965.97|20845.97|20968.33|20848.33|20965.86|20845.86|10
1629568730000|2021-08-21 17:58:50|20966.26|20846.26|20969.54|20849.54|20970.32|20850.32|20965.83|20845.83|10
1629568740000|2021-08-21 17:59:00|20969.4|20849.4|20968.54|20848.54|20969.4|20849.4|20967.49|20847.49|10
1629568750000|2021-08-21 17:59:10|20968.47|20848.47|20968.4|20848.4|20969.25|20849.25|20967.99|20847.99|10
1629568760000|2021-08-21 17:59:20|20968.82|20848.82|20971.75|20851.75|20971.85|20851.85|20968.82|20848.82|10
1629568770000|2021-08-21 17:59:30|20971.95|20851.95|20978.13|20858.13|20978.13|20858.13|20971.67|20851.67|10
1629568780000|2021-08-21 17:59:40|20979.07|20859.07|20981.12|20861.12|20981.12|20861.12|20979.06|20859.06|10
1629568790000|2021-08-21 17:59:50|20980.83|20860.83|20982.36|20862.36|20982.38|20862.38|20980.83|20860.83|10
1629568800000|2021-08-21 18:00:00|20982.56|20862.56|20986.12|20866.12|20986.12|20866.12|20981.8|20861.8|10
1629568810000|2021-08-21 18:00:10|20985.86|20865.86|20991.97|20871.97|20992.08|20872.08|20985.29|20865.29|10
1629568820000|2021-08-21 18:00:20|20991.83|20871.83|20990.17|20870.17|20992.02|20872.02|20990.17|20870.17|9
1629568830000|2021-08-21 18:00:30|20991.36|20871.36|20989.21|20869.21|20991.39|20871.39|20989.21|20869.21|10
1629568840000|2021-08-21 18:00:40|20988.05|20868.05|20982.32|20862.32|20988.05|20868.05|20982.32|20862.32|10
1629568850000|2021-08-21 18:00:50|20981.78|20861.78|20976.88|20856.88|20981.98|20861.98|20975.41|20855.41|10
1629568860000|2021-08-21 18:01:00|20976.3|20856.3|20976.4|20856.4|20981.1|20861.1|20976.3|20856.3|10
1629568870000|2021-08-21 18:01:10|20976.25|20856.25|20975.96|20855.96|20976.57|20856.57|20975.28|20855.28|10
1629568880000|2021-08-21 18:01:20|20976.54|20856.54|20975.2|20855.2|20976.54|20856.54|20975.2|20855.2|10
1629568890000|2021-08-21 18:01:30|20974.98|20854.98|20968.04|20848.04|20974.98|20854.98|20968.04|20848.04|10
1629568900000|2021-08-21 18:01:40|20967.71|20847.71|20962.77|20842.77|20967.71|20847.71|20962.77|20842.77|10
1629568910000|2021-08-21 18:01:50|20962.69|20842.69|20959.31|20839.31|20962.69|20842.69|20958.8|20838.8|9
1629568920000|2021-08-21 18:02:00|20959.83|20839.83|20959.87|20839.87|20960.12|20840.12|20959.41|20839.41|10
1629568930000|2021-08-21 18:02:10|20960.35|20840.35|20958.46|20838.46|20960.4|20840.4|20958.46|20838.46|10
1629568940000|2021-08-21 18:02:20|20958.6|20838.6|20957.68|20837.68|20958.6|20838.6|20956.38|20836.38|10
1629568950000|2021-08-21 18:02:30|20957.28|20837.28|20957.84|20837.84|20958.04|20838.04|20957.28|20837.28|10
1629568960000|2021-08-21 18:02:40|20957.3|20837.3|20955.39|20835.39|20957.3|20837.3|20955.39|20835.39|10
1629568970000|2021-08-21 18:02:50|20955.14|20835.14|20954.14|20834.14|20955.65|20835.65|20953.87|20833.87|10
1629568980000|2021-08-21 18:03:00|20952.96|20832.96|20955.12|20835.12|20955.12|20835.12|20952.76|20832.76|10
1629568990000|2021-08-21 18:03:10|20955.94|20835.94|20956.74|20836.74|20956.74|20836.74|20955.94|20835.94|10
1629569000000|2021-08-21 18:03:20|20956.82|20836.82|20954.68|20834.68|20957.01|20837.01|20953.73|20833.73|10
1629569010000|2021-08-21 18:03:30|20954.42|20834.42|20952.43|20832.43|20955.16|20835.16|20952|20832|10
1629569020000|2021-08-21 18:03:40|20952.45|20832.45|20951.1|20831.1|20952.67|20832.67|20950.69|20830.69|10
1629569030000|2021-08-21 18:03:50|20950.75|20830.75|20949.16|20829.16|20950.75|20830.75|20948.55|20828.55|10
1629569040000|2021-08-21 18:04:00|20949.19|20829.19|20944.66|20824.66|20949.19|20829.19|20944.66|20824.66|10
1629569050000|2021-08-21 18:04:10|20943.88|20823.88|20940.78|20820.78|20943.88|20823.88|20940.43|20820.43|10
1629569060000|2021-08-21 18:04:20|20939.41|20819.41|20931.78|20811.78|20939.45|20819.45|20931.78|20811.78|10
1629569070000|2021-08-21 18:04:30|20931.73|20811.73|20930.07|20810.07|20932.11|20812.11|20929.13|20809.13|9
1629569080000|2021-08-21 18:04:40|20930.02|20810.02|20930.37|20810.37|20930.37|20810.37|20929.51|20809.51|10
1629569090000|2021-08-21 18:04:50|20929.9|20809.9|20928.72|20808.72|20929.98|20809.98|20928.72|20808.72|9
1629569100000|2021-08-21 18:05:00|20929.6|20809.6|20926.67|20806.67|20929.6|20809.6|20926.67|20806.67|10
1629569110000|2021-08-21 18:05:10|20926.17|20806.17|20925.17|20805.17|20926.17|20806.17|20925.17|20805.17|10
1629569120000|2021-08-21 18:05:20|20923.68|20803.68|20924.49|20804.49|20925.01|20805.01|20923.68|20803.68|10
1629569130000|2021-08-21 18:05:30|20922.97|20802.97|20917.85|20797.85|20923.06|20803.06|20917.21|20797.21|10
1629569140000|2021-08-21 18:05:40|20917.45|20797.45|20915.18|20795.18|20917.45|20797.45|20914.91|20794.91|10
1629569150000|2021-08-21 18:05:50|20913|20793|20904.85|20784.85|20913.01|20793.01|20904.76|20784.76|10
1629569160000|2021-08-21 18:06:00|20904.18|20784.18|20896.64|20776.64|20904.18|20784.18|20896.64|20776.64|10
1629569170000|2021-08-21 18:06:10|20894.97|20774.97|20884.28|20764.28|20894.97|20774.97|20884.28|20764.28|10
1629569180000|2021-08-21 18:06:20|20882.63|20762.63|20877.54|20757.54|20882.63|20762.63|20877.54|20757.54|10
1629569190000|2021-08-21 18:06:30|20877.53|20757.53|20879.1|20759.1|20879.11|20759.11|20876.41|20756.41|9
1629569200000|2021-08-21 18:06:40|20881.36|20761.36|20875.59|20755.59|20881.36|20761.36|20875.59|20755.59|10
1629569210000|2021-08-21 18:06:50|20874.23|20754.23|20871.31|20751.31|20874.23|20754.23|20871.09|20751.09|10
1629569220000|2021-08-21 18:07:00|20871.85|20751.85|20864.43|20744.43|20871.85|20751.85|20864.43|20744.43|10
1629569230000|2021-08-21 18:07:10|20864.28|20744.28|20854.13|20734.13|20864.45|20744.45|20854.13|20734.13|10
1629569240000|2021-08-21 18:07:20|20854.12|20734.12|20838.13|20718.13|20854.12|20734.12|20838.13|20718.13|10
1629569250000|2021-08-21 18:07:30|20836.37|20716.37|20835.45|20715.45|20836.37|20716.37|20832.7|20712.7|10
1629569260000|2021-08-21 18:07:40|20835.73|20715.73|20832.86|20712.86|20836.34|20716.34|20831.9|20711.9|10
1629569270000|2021-08-21 18:07:50|20833.28|20713.28|20827.19|20707.19|20833.77|20713.77|20827.19|20707.19|10
1629569280000|2021-08-21 18:08:00|20826.19|20706.19|20826.39|20706.39|20827.49|20707.49|20824.43|20704.43|10
1629569290000|2021-08-21 18:08:10|20826.5|20706.5|20835.68|20715.68|20835.68|20715.68|20826.5|20706.5|10
1629569300000|2021-08-21 18:08:20|20836.58|20716.58|20843.22|20723.22|20843.22|20723.22|20836.58|20716.58|10
1629569310000|2021-08-21 18:08:30|20844.8|20724.8|20847.18|20727.18|20848.59|20728.59|20844.15|20724.15|10
1629569320000|2021-08-21 18:08:40|20847.91|20727.91|20849.15|20729.15|20849.23|20729.23|20847.91|20727.91|10
1629569330000|2021-08-21 18:08:50|20849.33|20729.33|20852.31|20732.31|20853.04|20733.04|20849.33|20729.33|10
1629569340000|2021-08-21 18:09:00|20852.9|20732.9|20857.01|20737.01|20857.27|20737.27|20852.41|20732.41|10
1629569350000|2021-08-21 18:09:10|20857.18|20737.18|20863.38|20743.38|20863.64|20743.64|20857.18|20737.18|10
1629569360000|2021-08-21 18:09:20|20863.85|20743.85|20865.25|20745.25|20865.25|20745.25|20861.92|20741.92|10
1629569370000|2021-08-21 18:09:30|20865.47|20745.47|20864.79|20744.79|20866.62|20746.62|20864.44|20744.44|10
1629569380000|2021-08-21 18:09:40|20864.35|20744.35|20865.1|20745.1|20865.1|20745.1|20862.96|20742.96|10
1629569390000|2021-08-21 18:09:50|20865.84|20745.84|20868.68|20748.68|20868.98|20748.98|20865.15|20745.15|10
1629569400000|2021-08-21 18:10:00|20868.66|20748.66|20858.94|20738.94|20868.66|20748.66|20858.94|20738.94|10
1629569410000|2021-08-21 18:10:10|20854.5|20734.5|20856.67|20736.67|20856.67|20736.67|20854.49|20734.49|10
1629569420000|2021-08-21 18:10:20|20856.24|20736.24|20853.97|20733.97|20856.67|20736.67|20853.97|20733.97|10
1629569430000|2021-08-21 18:10:30|20854.07|20734.07|20850.12|20730.12|20854.45|20734.45|20849.59|20729.59|10
1629569440000|2021-08-21 18:10:40|20850.04|20730.04|20851.06|20731.06|20851.45|20731.45|20850.04|20730.04|10
1629569450000|2021-08-21 18:10:50|20852.32|20732.32|20851.85|20731.85|20852.32|20732.32|20851.07|20731.07|10
1629569460000|2021-08-21 18:11:00|20851.65|20731.65|20854.79|20734.79|20854.79|20734.79|20850.58|20730.58|10
1629569470000|2021-08-21 18:11:10|20854.91|20734.91|20859.24|20739.24|20859.24|20739.24|20854.05|20734.05|10
1629569480000|2021-08-21 18:11:20|20860.45|20740.45|20865.86|20745.86|20865.86|20745.86|20860.45|20740.45|10
1629569490000|2021-08-21 18:11:30|20866.29|20746.29|20874.48|20754.48|20875.12|20755.12|20866.29|20746.29|10
1629569500000|2021-08-21 18:11:40|20876.19|20756.19|20879.42|20759.42|20880.27|20760.27|20876.19|20756.19|9
1629569510000|2021-08-21 18:11:50|20880.93|20760.93|20885.08|20765.08|20885.08|20765.08|20880.93|20760.93|10
1629569520000|2021-08-21 18:12:00|20885.26|20765.26|20883.04|20763.04|20886.28|20766.28|20882.43|20762.43|10
1629569530000|2021-08-21 18:12:10|20882.86|20762.86|20883.84|20763.84|20884.15|20764.15|20882.43|20762.43|10
1629569540000|2021-08-21 18:12:20|20883.65|20763.65|20886.06|20766.06|20886.2|20766.2|20882.62|20762.62|10
1629569550000|2021-08-21 18:12:30|20886.25|20766.25|20885.37|20765.37|20887.49|20767.49|20885.26|20765.26|10
1629569560000|2021-08-21 18:12:40|20886.01|20766.01|20884|20764|20886.62|20766.62|20884|20764|10
1629569570000|2021-08-21 18:12:50|20884.03|20764.03|20885.87|20765.87|20885.87|20765.87|20883.37|20763.37|10
1629569580000|2021-08-21 18:13:00|20885.34|20765.34|20884.69|20764.69|20885.63|20765.63|20884.69|20764.69|10
1629569590000|2021-08-21 18:13:10|20884.75|20764.75|20882.68|20762.68|20886.01|20766.01|20882.42|20762.42|10
1629569600000|2021-08-21 18:13:20|20882.73|20762.73|20883.78|20763.78|20884.33|20764.33|20882.62|20762.62|10
1629569610000|2021-08-21 18:13:30|20883.25|20763.25|20881.24|20761.24|20883.25|20763.25|20881.24|20761.24|9
1629569620000|2021-08-21 18:13:40|20881.52|20761.52|20879.78|20759.78|20882.94|20762.94|20879.69|20759.69|10
1629569630000|2021-08-21 18:13:50|20879.74|20759.74|20874.88|20754.88|20879.74|20759.74|20874.88|20754.88|10
1629569640000|2021-08-21 18:14:00|20874.82|20754.82|20876.56|20756.56|20876.56|20756.56|20874.82|20754.82|9
1629569650000|2021-08-21 18:14:10|20876.36|20756.36|20878.69|20758.69|20878.69|20758.69|20876.36|20756.36|10
1629569660000|2021-08-21 18:14:20|20879.39|20759.39|20881.69|20761.69|20882.15|20762.15|20879.39|20759.39|10
1629569670000|2021-08-21 18:14:30|20881.45|20761.45|20884.45|20764.45|20884.45|20764.45|20881.45|20761.45|10
1629569680000|2021-08-21 18:14:40|20882.59|20762.59|20882.46|20762.46|20883.88|20763.88|20882.29|20762.29|8
1629569690000|2021-08-21 18:14:50|20881.91|20761.91|20880.72|20760.72|20882.83|20762.83|20880.72|20760.72|10
1629569700000|2021-08-21 18:15:00|20881.14|20761.14|20882.37|20762.37|20882.39|20762.39|20880.9|20760.9|10
1629569710000|2021-08-21 18:15:10|20882.12|20762.12|20880.55|20760.55|20882.14|20762.14|20880.55|20760.55|9
1629569720000|2021-08-21 18:15:20|20880.61|20760.61|20880.02|20760.02|20880.61|20760.61|20879.97|20759.97|9
1629569730000|2021-08-21 18:15:30|20879.7|20759.7|20871.58|20751.58|20879.7|20759.7|20871.58|20751.58|9
1629569740000|2021-08-21 18:15:40|20871.3|20751.3|20862.01|20742.01|20871.67|20751.67|20862.01|20742.01|10
1629569750000|2021-08-21 18:15:50|20861.61|20741.61|20860.18|20740.18|20861.61|20741.61|20859.89|20739.89|10
1629569760000|2021-08-21 18:16:00|20859.49|20739.49|20854.89|20734.89|20859.49|20739.49|20854.89|20734.89|10
1629569770000|2021-08-21 18:16:10|20855.05|20735.05|20860.69|20740.69|20860.69|20740.69|20855.05|20735.05|10
1629569780000|2021-08-21 18:16:20|20863.41|20743.41|20869.26|20749.26|20869.86|20749.86|20863.41|20743.41|9
1629569790000|2021-08-21 18:16:30|20870.25|20750.25|20870.55|20750.55|20872.55|20752.55|20870.25|20750.25|10
1629569800000|2021-08-21 18:16:40|20870.84|20750.84|20872.58|20752.58|20872.58|20752.58|20870.46|20750.46|10
1629569810000|2021-08-21 18:16:50|20871.17|20751.17|20868.87|20748.87|20872|20752|20868.87|20748.87|9
1629569820000|2021-08-21 18:17:00|20868.68|20748.68|20867.88|20747.88|20868.9|20748.9|20867.15|20747.15|10
1629569830000|2021-08-21 18:17:10|20867.51|20747.51|20866.58|20746.58|20867.59|20747.59|20866.58|20746.58|10
1629569840000|2021-08-21 18:17:20|20866.54|20746.54|20864.54|20744.54|20866.76|20746.76|20864.46|20744.46|9
1629569850000|2021-08-21 18:17:30|20864.67|20744.67|20864.43|20744.43|20864.79|20744.79|20863.39|20743.39|10
1629569860000|2021-08-21 18:17:40|20864.04|20744.04|20863.05|20743.05|20864.04|20744.04|20861.64|20741.64|10
1629569870000|2021-08-21 18:17:50|20860.42|20740.42|20860.15|20740.15|20860.42|20740.42|20859.47|20739.47|10
1629569880000|2021-08-21 18:18:00|20859.51|20739.51|20860.58|20740.58|20860.59|20740.59|20859.21|20739.21|9
1629569890000|2021-08-21 18:18:10|20861.21|20741.21|20862.25|20742.25|20862.25|20742.25|20861.21|20741.21|10
1629569900000|2021-08-21 18:18:20|20863.08|20743.08|20864.17|20744.17|20865.49|20745.49|20863.08|20743.08|9
1629569910000|2021-08-21 18:18:30|20864.4|20744.4|20863.23|20743.23|20864.52|20744.52|20863.23|20743.23|10
1629569920000|2021-08-21 18:18:40|20864.77|20744.77|20865.09|20745.09|20865.27|20745.27|20863.59|20743.59|10
1629569930000|2021-08-21 18:18:50|20864.43|20744.43|20863.72|20743.72|20864.94|20744.94|20863.72|20743.72|10
1629569940000|2021-08-21 18:19:00|20863.93|20743.93|20863.43|20743.43|20864.35|20744.35|20863.43|20743.43|10
1629569950000|2021-08-21 18:19:10|20863.55|20743.55|20861.43|20741.43|20863.73|20743.73|20861.43|20741.43|10
1629569960000|2021-08-21 18:19:20|20861.56|20741.56|20860.85|20740.85|20861.56|20741.56|20860.62|20740.62|8
1629569970000|2021-08-21 18:19:30|20861.03|20741.03|20857.23|20737.23|20861.03|20741.03|20856.16|20736.16|10
1629569980000|2021-08-21 18:19:40|20857.41|20737.41|20854.86|20734.86|20857.85|20737.85|20854.86|20734.86|10
1629569990000|2021-08-21 18:19:50|20854.51|20734.51|20850.71|20730.71|20854.53|20734.53|20850.71|20730.71|10
1629570000000|2021-08-21 18:20:00|20850.14|20730.14|20848.55|20728.55|20850.14|20730.14|20848.55|20728.55|10
1629570010000|2021-08-21 18:20:10|20847.98|20727.98|20844.98|20724.98|20847.98|20727.98|20844.98|20724.98|10
1629570020000|2021-08-21 18:20:20|20844.28|20724.28|20843.91|20723.91|20844.29|20724.29|20842.12|20722.12|9
1629570030000|2021-08-21 18:20:30|20843.54|20723.54|20836.36|20716.36|20843.54|20723.54|20836.36|20716.36|10
1629570040000|2021-08-21 18:20:40|20836.31|20716.31|20819.18|20699.18|20836.31|20716.31|20819.18|20699.18|10
1629570050000|2021-08-21 18:20:50|20819.68|20699.68|20821.5|20701.5|20821.76|20701.76|20819.11|20699.11|10
1629570060000|2021-08-21 18:21:00|20820.1|20700.1|20821.36|20701.36|20821.36|20701.36|20819.1|20699.1|10
1629570070000|2021-08-21 18:21:10|20821.52|20701.52|20825.93|20705.93|20825.93|20705.93|20821.4|20701.4|10
1629570080000|2021-08-21 18:21:20|20826.28|20706.28|20825.58|20705.58|20828.15|20708.15|20825.58|20705.58|10
1629570090000|2021-08-21 18:21:30|20825.54|20705.54|20822.47|20702.47|20825.54|20705.54|20822.47|20702.47|10
1629570100000|2021-08-21 18:21:40|20821.52|20701.52|20826.21|20706.21|20826.21|20706.21|20819.89|20699.89|10
1629570110000|2021-08-21 18:21:50|20826.22|20706.22|20825.31|20705.31|20828.43|20708.43|20825.31|20705.31|10
1629570120000|2021-08-21 18:22:00|20823.04|20703.04|20825.29|20705.29|20825.29|20705.29|20821.81|20701.81|10
1629570130000|2021-08-21 18:22:10|20825.5|20705.5|20828.69|20708.69|20828.69|20708.69|20825.5|20705.5|10
1629570140000|2021-08-21 18:22:20|20828.61|20708.61|20830.41|20710.41|20830.41|20710.41|20828.6|20708.6|10
1629570150000|2021-08-21 18:22:30|20830.58|20710.58|20832.48|20712.48|20832.48|20712.48|20830.58|20710.58|10
1629570160000|2021-08-21 18:22:40|20832.32|20712.32|20833.17|20713.17|20833.35|20713.35|20831.63|20711.63|9
1629570170000|2021-08-21 18:22:50|20833.21|20713.21|20835.43|20715.43|20835.46|20715.46|20832.66|20712.66|10
1629570180000|2021-08-21 18:23:00|20835.42|20715.42|20835.17|20715.17|20835.42|20715.42|20833.2|20713.2|9
1629570190000|2021-08-21 18:23:10|20834.76|20714.76|20840.29|20720.29|20840.29|20720.29|20834.67|20714.67|10
1629570200000|2021-08-21 18:23:20|20840.69|20720.69|20846.72|20726.72|20846.72|20726.72|20840.47|20720.47|10
1629570210000|2021-08-21 18:23:30|20846.87|20726.87|20848.29|20728.29|20848.39|20728.39|20846.82|20726.82|8
1629570220000|2021-08-21 18:23:40|20848.42|20728.42|20853.25|20733.25|20853.25|20733.25|20848.29|20728.29|10
1629570230000|2021-08-21 18:23:50|20853.54|20733.54|20852.37|20732.37|20853.54|20733.54|20851.83|20731.83|10
1629570240000|2021-08-21 18:24:00|20852.64|20732.64|20852.3|20732.3|20852.64|20732.64|20852.22|20732.22|10
1629570250000|2021-08-21 18:24:10|20852.21|20732.21|20849.76|20729.76|20852.3|20732.3|20849.76|20729.76|10
1629570260000|2021-08-21 18:24:20|20850.15|20730.15|20853.58|20733.58|20854.28|20734.28|20850.15|20730.15|9
1629570270000|2021-08-21 18:24:30|20853.34|20733.34|20845.35|20725.35|20853.34|20733.34|20845.35|20725.35|10
1629570280000|2021-08-21 18:24:40|20844.32|20724.32|20837.41|20717.41|20844.32|20724.32|20836.6|20716.6|10
1629570290000|2021-08-21 18:24:50|20837.26|20717.26|20837.51|20717.51|20837.51|20717.51|20834.84|20714.84|10
1629570300000|2021-08-21 18:25:00|20837.69|20717.69|20842.35|20722.35|20842.35|20722.35|20837.49|20717.49|10
1629570310000|2021-08-21 18:25:10|20842.36|20722.36|20843.75|20723.75|20844.79|20724.79|20842.36|20722.36|9
1629570320000|2021-08-21 18:25:20|20843.71|20723.71|20840.47|20720.47|20843.91|20723.91|20840.47|20720.47|10
1629570330000|2021-08-21 18:25:30|20839.99|20719.99|20836.75|20716.75|20839.99|20719.99|20836.75|20716.75|9
1629570340000|2021-08-21 18:25:40|20836.59|20716.59|20832.05|20712.05|20836.59|20716.59|20832.05|20712.05|10
1629570350000|2021-08-21 18:25:50|20831.61|20711.61|20824.43|20704.43|20831.61|20711.61|20824.43|20704.43|10
1629570360000|2021-08-21 18:26:00|20824.41|20704.41|20821.1|20701.1|20824.41|20704.41|20821.1|20701.1|10
1629570370000|2021-08-21 18:26:10|20822.22|20702.22|20820.86|20700.86|20823.91|20703.91|20820.35|20700.35|10
1629570380000|2021-08-21 18:26:20|20820.65|20700.65|20822.97|20702.97|20823.09|20703.09|20820.65|20700.65|10
1629570390000|2021-08-21 18:26:30|20822.94|20702.94|20824.97|20704.97|20825.19|20705.19|20822.94|20702.94|10
1629570400000|2021-08-21 18:26:40|20825.1|20705.1|20827.58|20707.58|20827.58|20707.58|20825.1|20705.1|10
1629570410000|2021-08-21 18:26:50|20827.71|20707.71|20825.97|20705.97|20827.71|20707.71|20825.19|20705.19|9
1629570420000|2021-08-21 18:27:00|20825.21|20705.21|20825.3|20705.3|20825.74|20705.74|20824.8|20704.8|10
1629570430000|2021-08-21 18:27:10|20825.08|20705.08|20824.87|20704.87|20825.79|20705.79|20824.2|20704.2|9
1629570440000|2021-08-21 18:27:20|20824.86|20704.86|20822.57|20702.57|20825.36|20705.36|20822.04|20702.04|8
1629570450000|2021-08-21 18:27:30|20822.33|20702.33|20821.7|20701.7|20822.33|20702.33|20821.7|20701.7|9
1629570460000|2021-08-21 18:27:40|20821.98|20701.98|20823.29|20703.29|20823.65|20703.65|20821.96|20701.96|10
1629570470000|2021-08-21 18:27:50|20822.06|20702.06|20821.54|20701.54|20822.06|20702.06|20820.97|20700.97|9
1629570480000|2021-08-21 18:28:00|20821.27|20701.27|20823.7|20703.7|20823.7|20703.7|20821.27|20701.27|10
1629570490000|2021-08-21 18:28:10|20824.84|20704.84|20827.89|20707.89|20828.43|20708.43|20824.84|20704.84|10
1629570500000|2021-08-21 18:28:20|20829.14|20709.14|20831.58|20711.58|20831.58|20711.58|20829.14|20709.14|8
1629570510000|2021-08-21 18:28:30|20831.9|20711.9|20832.62|20712.62|20833.64|20713.64|20831.43|20711.43|9
1629570520000|2021-08-21 18:28:40|20833.07|20713.07|20837.96|20717.96|20838.35|20718.35|20833.07|20713.07|10
1629570530000|2021-08-21 18:28:50|20837.86|20717.86|20833.4|20713.4|20837.86|20717.86|20833.4|20713.4|10
1629570540000|2021-08-21 18:29:00|20832.9|20712.9|20832.88|20712.88|20834.67|20714.67|20832.68|20712.68|10
1629570550000|2021-08-21 18:29:10|20833.37|20713.37|20833.72|20713.72|20834.63|20714.63|20833.37|20713.37|10
1629570560000|2021-08-21 18:29:20|20833.46|20713.46|20835.13|20715.13|20835.45|20715.45|20833.39|20713.39|10
1629570570000|2021-08-21 18:29:30|20835.21|20715.21|20835.97|20715.97|20836.25|20716.25|20834.55|20714.55|10
1629570580000|2021-08-21 18:29:40|20836.4|20716.4|20829.56|20709.56|20836.4|20716.4|20829.56|20709.56|10
1629570590000|2021-08-21 18:29:50|20830.35|20710.35|20828.12|20708.12|20830.35|20710.35|20827.8|20707.8|9
1629570600000|2021-08-21 18:30:00|20828.5|20708.5|20823.27|20703.27|20829.51|20709.51|20823.27|20703.27|10
1629570610000|2021-08-21 18:30:10|20822.71|20702.71|20816.12|20696.12|20822.71|20702.71|20816.12|20696.12|10
1629570620000|2021-08-21 18:30:20|20816.18|20696.18|20812.8|20692.8|20816.18|20696.18|20812.8|20692.8|10
1629570630000|2021-08-21 18:30:30|20812.77|20692.77|20809.17|20689.17|20812.77|20692.77|20808.63|20688.63|10
1629570640000|2021-08-21 18:30:40|20809.1|20689.1|20811.01|20691.01|20811.68|20691.68|20809.1|20689.1|10
1629570650000|2021-08-21 18:30:50|20810.28|20690.28|20802.61|20682.61|20810.41|20690.41|20802.61|20682.61|10
1629570660000|2021-08-21 18:31:00|20802.27|20682.27|20799.3|20679.3|20802.27|20682.27|20798.9|20678.9|9
1629570670000|2021-08-21 18:31:10|20799.34|20679.34|20795.98|20675.98|20801.88|20681.88|20795.98|20675.98|10
1629570680000|2021-08-21 18:31:20|20795.9|20675.9|20797.43|20677.43|20798.19|20678.19|20795.37|20675.37|10
1629570690000|2021-08-21 18:31:30|20798.1|20678.1|20802.62|20682.62|20802.62|20682.62|20798.1|20678.1|10
1629570700000|2021-08-21 18:31:40|20802.77|20682.77|20806.63|20686.63|20806.69|20686.69|20802.77|20682.77|10
1629570710000|2021-08-21 18:31:50|20806.76|20686.76|20809.54|20689.54|20809.54|20689.54|20806.76|20686.76|9
1629570720000|2021-08-21 18:32:00|20810.63|20690.63|20809.61|20689.61|20810.63|20690.63|20808.93|20688.93|10
1629570730000|2021-08-21 18:32:10|20808.82|20688.82|20814.25|20694.25|20814.25|20694.25|20808.82|20688.82|10
1629570740000|2021-08-21 18:32:20|20815.65|20695.65|20821.15|20701.15|20821.15|20701.15|20815.34|20695.34|10
1629570750000|2021-08-21 18:32:30|20820.77|20700.77|20829.81|20709.81|20830.96|20710.96|20820.77|20700.77|10
1629570760000|2021-08-21 18:32:40|20828.95|20708.95|20837.3|20717.3|20837.3|20717.3|20828.83|20708.83|10
1629570770000|2021-08-21 18:32:50|20837.36|20717.36|20841.27|20721.27|20841.27|20721.27|20836.19|20716.19|9
1629570780000|2021-08-21 18:33:00|20842.46|20722.46|20842.79|20722.79|20843.43|20723.43|20842.34|20722.34|9
1629570790000|2021-08-21 18:33:10|20842.22|20722.22|20844.04|20724.04|20844.05|20724.05|20842.22|20722.22|10
1629570800000|2021-08-21 18:33:20|20844.12|20724.12|20854.4|20734.4|20854.4|20734.4|20844.12|20724.12|10
1629570810000|2021-08-21 18:33:30|20854.55|20734.55|20864.84|20744.84|20864.84|20744.84|20854.46|20734.46|10
1629570820000|2021-08-21 18:33:40|20867.64|20747.64|20869.19|20749.19|20869.37|20749.37|20867.64|20747.64|7
1629570830000|2021-08-21 18:33:50|20869.45|20749.45|20869.17|20749.17|20870.06|20750.06|20867.62|20747.62|10
1629570840000|2021-08-21 18:34:00|20869.18|20749.18|20869.22|20749.22|20869.32|20749.32|20868.33|20748.33|10
1629570850000|2021-08-21 18:34:10|20868.85|20748.85|20867.17|20747.17|20868.85|20748.85|20866.84|20746.84|9
1629570860000|2021-08-21 18:34:20|20867.77|20747.77|20867.68|20747.68|20868.14|20748.14|20866.49|20746.49|10
1629570870000|2021-08-21 18:34:30|20868.08|20748.08|20869.1|20749.1|20869.1|20749.1|20866.4|20746.4|10
1629570880000|2021-08-21 18:34:40|20867.61|20747.61|20868.39|20748.39|20871.2|20751.2|20867.04|20747.04|10
1629570890000|2021-08-21 18:34:50|20868.77|20748.77|20871.35|20751.35|20871.41|20751.41|20868.65|20748.65|10
1629570900000|2021-08-21 18:35:00|20870.95|20750.95|20868.81|20748.81|20871.18|20751.18|20868.66|20748.66|10
1629570910000|2021-08-21 18:35:10|20868.85|20748.85|20868.37|20748.37|20868.85|20748.85|20868|20748|9
1629570920000|2021-08-21 18:35:20|20869.88|20749.88|20863.64|20743.64|20869.94|20749.94|20863.64|20743.64|10
1629570930000|2021-08-21 18:35:30|20863.76|20743.76|20854.82|20734.82|20863.76|20743.76|20854.72|20734.72|10
1629570940000|2021-08-21 18:35:40|20854.43|20734.43|20859.03|20739.03|20859.08|20739.08|20854.06|20734.06|10
1629570950000|2021-08-21 18:35:50|20858.71|20738.71|20861.16|20741.16|20861.16|20741.16|20858.61|20738.61|10
1629570960000|2021-08-21 18:36:00|20860.78|20740.78|20854.09|20734.09|20860.78|20740.78|20854.09|20734.09|10
1629570970000|2021-08-21 18:36:10|20854.05|20734.05|20854.04|20734.04|20854.88|20734.88|20853.5|20733.5|10
1629570980000|2021-08-21 18:36:20|20854.12|20734.12|20854.48|20734.48|20854.48|20734.48|20854.04|20734.04|10
1629570990000|2021-08-21 18:36:30|20854.65|20734.65|20853.44|20733.44|20854.67|20734.67|20853.07|20733.07|10
1629571000000|2021-08-21 18:36:40|20853.46|20733.46|20851.13|20731.13|20853.46|20733.46|20851.07|20731.07|10
1629571010000|2021-08-21 18:36:50|20851.56|20731.56|20853.62|20733.62|20853.76|20733.76|20851.52|20731.52|10
1629571020000|2021-08-21 18:37:00|20853.87|20733.87|20851.15|20731.15|20853.97|20733.97|20851.15|20731.15|8
1629571030000|2021-08-21 18:37:10|20851.06|20731.06|20847.86|20727.86|20851.06|20731.06|20847.86|20727.86|10
1629571040000|2021-08-21 18:37:20|20846.54|20726.54|20844.71|20724.71|20847.63|20727.63|20844.71|20724.71|10
1629571050000|2021-08-21 18:37:30|20844.88|20724.88|20848.11|20728.11|20848.11|20728.11|20844.88|20724.88|9
1629571060000|2021-08-21 18:37:40|20849.91|20729.91|20849.96|20729.96|20850.22|20730.22|20848.77|20728.77|9
1629571070000|2021-08-21 18:37:50|20849.81|20729.81|20855.19|20735.19|20855.19|20735.19|20849.81|20729.81|7
1629571080000|2021-08-21 18:38:00|20855.84|20735.84|20857.98|20737.98|20858.31|20738.31|20855.84|20735.84|10
1629571090000|2021-08-21 18:38:10|20857.85|20737.85|20861.66|20741.66|20861.66|20741.66|20857.85|20737.85|10
1629571100000|2021-08-21 18:38:20|20861.5|20741.5|20865.44|20745.44|20865.44|20745.44|20861.5|20741.5|10
1629571110000|2021-08-21 18:38:30|20866.02|20746.02|20866.31|20746.31|20867.15|20747.15|20866.02|20746.02|9
1629571120000|2021-08-21 18:38:40|20866.4|20746.4|20865.26|20745.26|20867.08|20747.08|20865.26|20745.26|9
1629571130000|2021-08-21 18:38:50|20866.75|20746.75|20868.86|20748.86|20868.86|20748.86|20866.38|20746.38|10
1629571140000|2021-08-21 18:39:00|20868.4|20748.4|20869.25|20749.25|20869.73|20749.73|20868.11|20748.11|10
1629571150000|2021-08-21 18:39:10|20870.07|20750.07|20872.61|20752.61|20873.05|20753.05|20870.07|20750.07|10
1629571160000|2021-08-21 18:39:20|20872.65|20752.65|20874.81|20754.81|20874.81|20754.81|20872.65|20752.65|8
1629571170000|2021-08-21 18:39:30|20874.49|20754.49|20875.67|20755.67|20875.67|20755.67|20874.49|20754.49|9
1629571180000|2021-08-21 18:39:40|20876.15|20756.15|20873.27|20753.27|20876.15|20756.15|20873.27|20753.27|9
1629571190000|2021-08-21 18:39:50|20873.15|20753.15|20875.02|20755.02|20875.02|20755.02|20873.15|20753.15|10
1629571200000|2021-08-21 18:40:00|20874.76|20754.76|20875.74|20755.74|20877.17|20757.17|20874.76|20754.76|10
1629571210000|2021-08-21 18:40:10|20875.64|20755.64|20872.09|20752.09|20875.64|20755.64|20872.09|20752.09|9
1629571220000|2021-08-21 18:40:20|20870.93|20750.93|20870.34|20750.34|20870.93|20750.93|20869.16|20749.16|10
1629571230000|2021-08-21 18:40:30|20871.01|20751.01|20873.66|20753.66|20873.77|20753.77|20871.01|20751.01|10
1629571240000|2021-08-21 18:40:40|20872.74|20752.74|20875.02|20755.02|20875.02|20755.02|20872.74|20752.74|9
1629571250000|2021-08-21 18:40:50|20875.28|20755.28|20876.46|20756.46|20876.52|20756.52|20875.28|20755.28|9
1629571260000|2021-08-21 18:41:00|20874.87|20754.87|20875.66|20755.66|20875.66|20755.66|20874.34|20754.34|9
1629571270000|2021-08-21 18:41:10|20876.36|20756.36|20876.54|20756.54|20876.54|20756.54|20875.05|20755.05|10
1629571280000|2021-08-21 18:41:20|20877.27|20757.27|20878.38|20758.38|20878.38|20758.38|20877.27|20757.27|10
1629571290000|2021-08-21 18:41:30|20880.31|20760.31|20881.3|20761.3|20882.42|20762.42|20880.31|20760.31|8
1629571300000|2021-08-21 18:41:40|20881.26|20761.26|20883.89|20763.89|20883.91|20763.91|20880.78|20760.78|10
1629571310000|2021-08-21 18:41:50|20883.31|20763.31|20885.67|20765.67|20885.77|20765.77|20883.31|20763.31|10
1629571320000|2021-08-21 18:42:00|20885.76|20765.76|20889.25|20769.25|20889.25|20769.25|20885.76|20765.76|9
1629571330000|2021-08-21 18:42:10|20889.61|20769.61|20891.89|20771.89|20891.89|20771.89|20889.34|20769.34|9
1629571340000|2021-08-21 18:42:20|20891.88|20771.88|20894.56|20774.56|20894.56|20774.56|20891.88|20771.88|10
1629571350000|2021-08-21 18:42:30|20894.92|20774.92|20895.17|20775.17|20895.17|20775.17|20894.3|20774.3|10
1629571360000|2021-08-21 18:42:40|20895.11|20775.11|20896.17|20776.17|20896.4|20776.4|20895.11|20775.11|8
1629571370000|2021-08-21 18:42:50|20896.49|20776.49|20900.04|20780.04|20900.1|20780.1|20896.49|20776.49|10
1629571380000|2021-08-21 18:43:00|20899.98|20779.98|20905.82|20785.82|20905.82|20785.82|20899.98|20779.98|10
1629571390000|2021-08-21 18:43:10|20905.86|20785.86|20909.68|20789.68|20909.68|20789.68|20905.86|20785.86|10
1629571400000|2021-08-21 18:43:20|20908.45|20788.45|20908.27|20788.27|20909.25|20789.25|20908.27|20788.27|9
1629571410000|2021-08-21 18:43:30|20907.85|20787.85|20906.14|20786.14|20908.22|20788.22|20906.13|20786.13|9
1629571420000|2021-08-21 18:43:40|20905.3|20785.3|20908.89|20788.89|20908.89|20788.89|20905.3|20785.3|10
1629571430000|2021-08-21 18:43:50|20908.78|20788.78|20906.41|20786.41|20908.79|20788.79|20906.41|20786.41|10
1629571440000|2021-08-21 18:44:00|20906.38|20786.38|20907.52|20787.52|20908.62|20788.62|20906.34|20786.34|10
1629571450000|2021-08-21 18:44:10|20907.81|20787.81|20906.67|20786.67|20909.74|20789.74|20906.67|20786.67|9
1629571460000|2021-08-21 18:44:20|20906.14|20786.14|20899.98|20779.98|20906.14|20786.14|20899.98|20779.98|10
1629571470000|2021-08-21 18:44:30|20899.87|20779.87|20894.18|20774.18|20899.87|20779.87|20894.18|20774.18|10
1629571480000|2021-08-21 18:44:40|20894.4|20774.4|20895.95|20775.95|20896|20776|20894.38|20774.38|10
1629571490000|2021-08-21 18:44:50|20895.93|20775.93|20895.52|20775.52|20897.01|20777.01|20895.37|20775.37|10
1629571500000|2021-08-21 18:45:00|20895.24|20775.24|20894.73|20774.73|20896.03|20776.03|20894.63|20774.63|9
1629571510000|2021-08-21 18:45:10|20894|20774|20895.95|20775.95|20896.52|20776.52|20893.09|20773.09|10
1629571520000|2021-08-21 18:45:20|20895.94|20775.94|20902.67|20782.67|20902.78|20782.78|20895.94|20775.94|10
1629571530000|2021-08-21 18:45:30|20903.31|20783.31|20906.9|20786.9|20906.9|20786.9|20903.15|20783.15|10
1629571540000|2021-08-21 18:45:40|20907.42|20787.42|20908.85|20788.85|20910.27|20790.27|20907.41|20787.41|10
1629571550000|2021-08-21 18:45:50|20908.76|20788.76|20907.26|20787.26|20908.87|20788.87|20907.26|20787.26|9
1629571560000|2021-08-21 18:46:00|20907.38|20787.38|20908.9|20788.9|20908.9|20788.9|20906.94|20786.94|10
1629571570000|2021-08-21 18:46:10|20909.45|20789.45|20911.69|20791.69|20911.69|20791.69|20909.45|20789.45|9
1629571580000|2021-08-21 18:46:20|20911.56|20791.56|20915.4|20795.4|20915.4|20795.4|20911.56|20791.56|10
1629571590000|2021-08-21 18:46:30|20916.82|20796.82|20917.86|20797.86|20917.86|20797.86|20916.27|20796.27|9
1629571600000|2021-08-21 18:46:40|20917.41|20797.41|20924.18|20804.18|20924.18|20804.18|20916.27|20796.27|10
1629571610000|2021-08-21 18:46:50|20924.1|20804.1|20925|20805|20926.3|20806.3|20924.1|20804.1|10
1629571620000|2021-08-21 18:47:00|20925.02|20805.02|20923.84|20803.84|20925.02|20805.02|20922.65|20802.65|10
1629571630000|2021-08-21 18:47:10|20923.97|20803.97|20923.5|20803.5|20925.29|20805.29|20923.5|20803.5|10
1629571640000|2021-08-21 18:47:20|20923.63|20803.63|20922.29|20802.29|20923.63|20803.63|20922.29|20802.29|10
1629571650000|2021-08-21 18:47:30|20922.24|20802.24|20921.55|20801.55|20922.24|20802.24|20921.38|20801.38|9
1629571660000|2021-08-21 18:47:40|20922.83|20802.83|20922.97|20802.97|20923.87|20803.87|20922.83|20802.83|10
1629571670000|2021-08-21 18:47:50|20921.67|20801.67|20926.28|20806.28|20927.29|20807.29|20921.67|20801.67|10
1629571680000|2021-08-21 18:48:00|20926.31|20806.31|20925.88|20805.88|20927.05|20807.05|20925.88|20805.88|10
1629571690000|2021-08-21 18:48:10|20926.04|20806.04|20928.38|20808.38|20928.42|20808.42|20926.04|20806.04|10
1629571700000|2021-08-21 18:48:20|20928.32|20808.32|20927.31|20807.31|20929.14|20809.14|20927.31|20807.31|9
1629571710000|2021-08-21 18:48:30|20927.89|20807.89|20926.59|20806.59|20927.9|20807.9|20926.59|20806.59|8
1629571720000|2021-08-21 18:48:40|20927.27|20807.27|20927.4|20807.4|20927.48|20807.48|20925.91|20805.91|10
1629571730000|2021-08-21 18:48:50|20927.24|20807.24|20924.9|20804.9|20927.24|20807.24|20924.9|20804.9|10
1629571740000|2021-08-21 18:49:00|20924.86|20804.86|20924.7|20804.7|20924.86|20804.86|20924.25|20804.25|9
1629571750000|2021-08-21 18:49:10|20925.09|20805.09|20922.5|20802.5|20925.09|20805.09|20922.5|20802.5|7
1629571760000|2021-08-21 18:49:20|20922.47|20802.47|20917.44|20797.44|20922.47|20802.47|20917.44|20797.44|9
1629571770000|2021-08-21 18:49:30|20916.99|20796.99|20917.05|20797.05|20917.89|20797.89|20915.43|20795.43|10
1629571780000|2021-08-21 18:49:40|20916.66|20796.66|20911.82|20791.82|20916.66|20796.66|20911.82|20791.82|10
1629571790000|2021-08-21 18:49:50|20910.28|20790.28|20909.77|20789.77|20910.67|20790.67|20909.51|20789.51|9
1629571800000|2021-08-21 18:50:00|20909.12|20789.12|20908.16|20788.16|20909.12|20789.12|20908.16|20788.16|10
1629571810000|2021-08-21 18:50:10|20907.88|20787.88|20905.35|20785.35|20907.88|20787.88|20905.35|20785.35|10
1629571820000|2021-08-21 18:50:20|20904.28|20784.28|20898.89|20778.89|20904.28|20784.28|20898.89|20778.89|10
1629571830000|2021-08-21 18:50:30|20897.31|20777.31|20895.91|20775.91|20897.31|20777.31|20895.61|20775.61|10
1629571840000|2021-08-21 18:50:40|20895.56|20775.56|20894.54|20774.54|20895.56|20775.56|20893.89|20773.89|10
1629571850000|2021-08-21 18:50:50|20893.22|20773.22|20893.78|20773.78|20894.77|20774.77|20893.22|20773.22|8
1629571860000|2021-08-21 18:51:00|20893.86|20773.86|20890.04|20770.04|20893.86|20773.86|20890.04|20770.04|9
1629571870000|2021-08-21 18:51:10|20890.44|20770.44|20889.72|20769.72|20890.61|20770.61|20889.35|20769.35|10
1629571880000|2021-08-21 18:51:20|20888.33|20768.33|20886.17|20766.17|20888.43|20768.43|20885.34|20765.34|10
1629571890000|2021-08-21 18:51:30|20885.14|20765.14|20882.5|20762.5|20885.14|20765.14|20882.22|20762.22|10
1629571900000|2021-08-21 18:51:40|20882.61|20762.61|20880.16|20760.16|20882.76|20762.76|20880.13|20760.13|9
1629571910000|2021-08-21 18:51:50|20880.19|20760.19|20882.51|20762.51|20882.51|20762.51|20880.19|20760.19|8
1629571920000|2021-08-21 18:52:00|20882.41|20762.41|20877.76|20757.76|20882.41|20762.41|20877.72|20757.72|10
1629571930000|2021-08-21 18:52:10|20877.94|20757.94|20879.98|20759.98|20879.98|20759.98|20877.5|20757.5|10
1629571940000|2021-08-21 18:52:20|20880.63|20760.63|20885.32|20765.32|20885.32|20765.32|20880.63|20760.63|10
1629571950000|2021-08-21 18:52:30|20885.43|20765.43|20886.45|20766.45|20886.9|20766.9|20885.43|20765.43|10
1629571960000|2021-08-21 18:52:40|20886.52|20766.52|20889.21|20769.21|20889.25|20769.25|20886.41|20766.41|10
1629571970000|2021-08-21 18:52:50|20887.91|20767.91|20888.87|20768.87|20889.48|20769.48|20887.77|20767.77|10
1629571980000|2021-08-21 18:53:00|20888.97|20768.97|20886.39|20766.39|20888.97|20768.97|20886.39|20766.39|10
1629571990000|2021-08-21 18:53:10|20886.81|20766.81|20885.33|20765.33|20886.81|20766.81|20885.3|20765.3|9
1629572000000|2021-08-21 18:53:20|20885.13|20765.13|20882.57|20762.57|20885.14|20765.14|20882.57|20762.57|9
1629572010000|2021-08-21 18:53:30|20882.64|20762.64|20880.38|20760.38|20882.64|20762.64|20880.12|20760.12|10
1629572020000|2021-08-21 18:53:40|20880.48|20760.48|20880.36|20760.36|20881.99|20761.99|20880.32|20760.32|9
1629572030000|2021-08-21 18:53:50|20880.66|20760.66|20884.64|20764.64|20884.64|20764.64|20880.58|20760.58|10
1629572040000|2021-08-21 18:54:00|20884.5|20764.5|20883.09|20763.09|20884.6|20764.6|20882.99|20762.99|10
1629572050000|2021-08-21 18:54:10|20882.67|20762.67|20880.01|20760.01|20882.83|20762.83|20880.01|20760.01|9
1629572060000|2021-08-21 18:54:20|20880.07|20760.07|20879.79|20759.79|20880.07|20760.07|20879.79|20759.79|8
1629572070000|2021-08-21 18:54:30|20879.78|20759.78|20880.57|20760.57|20881.09|20761.09|20879.68|20759.68|9
1629572080000|2021-08-21 18:54:40|20880.51|20760.51|20881.4|20761.4|20881.83|20761.83|20879.99|20759.99|10
1629572090000|2021-08-21 18:54:50|20881.01|20761.01|20882.4|20762.4|20882.4|20762.4|20880.79|20760.79|9
1629572100000|2021-08-21 18:55:00|20882.34|20762.34|20885.82|20765.82|20885.82|20765.82|20882.34|20762.34|9
1629572110000|2021-08-21 18:55:10|20886.05|20766.05|20889.32|20769.32|20889.32|20769.32|20886.05|20766.05|10
1629572120000|2021-08-21 18:55:20|20889.52|20769.52|20889.87|20769.87|20889.91|20769.91|20888.51|20768.51|10
1629572130000|2021-08-21 18:55:30|20890.02|20770.02|20891.68|20771.68|20891.68|20771.68|20890.02|20770.02|8
1629572140000|2021-08-21 18:55:40|20891.77|20771.77|20890.22|20770.22|20891.77|20771.77|20890.22|20770.22|10
1629572150000|2021-08-21 18:55:50|20890.13|20770.13|20888.14|20768.14|20890.32|20770.32|20888.14|20768.14|10
1629572160000|2021-08-21 18:56:00|20887.87|20767.87|20887.25|20767.25|20888.15|20768.15|20885.61|20765.61|10
1629572170000|2021-08-21 18:56:10|20887.06|20767.06|20884.95|20764.95|20887.16|20767.16|20884.95|20764.95|10
1629572180000|2021-08-21 18:56:20|20884.71|20764.71|20885.33|20765.33|20886.58|20766.58|20884.17|20764.17|10
1629572190000|2021-08-21 18:56:30|20885.36|20765.36|20884.75|20764.75|20886.15|20766.15|20884.12|20764.12|10
1629572200000|2021-08-21 18:56:40|20884.68|20764.68|20886.49|20766.49|20886.49|20766.49|20883.79|20763.79|10
1629572210000|2021-08-21 18:56:50|20887.94|20767.94|20892.45|20772.45|20892.69|20772.69|20887.94|20767.94|10
1629572220000|2021-08-21 18:57:00|20891.34|20771.34|20893.32|20773.32|20893.32|20773.32|20891.34|20771.34|9
1629572230000|2021-08-21 18:57:10|20893.53|20773.53|20897.95|20777.95|20897.95|20777.95|20893.47|20773.47|10
1629572240000|2021-08-21 18:57:20|20898.65|20778.65|20902.01|20782.01|20902.01|20782.01|20898.45|20778.45|10
1629572250000|2021-08-21 18:57:30|20902.11|20782.11|20901.99|20781.99|20902.15|20782.15|20901.48|20781.48|9
1629572260000|2021-08-21 18:57:40|20902.35|20782.35|20903.52|20783.52|20904|20784|20902.35|20782.35|9
1629572270000|2021-08-21 18:57:50|20903.54|20783.54|20905.8|20785.8|20905.8|20785.8|20903.23|20783.23|10
1629572280000|2021-08-21 18:58:00|20905.68|20785.68|20905.92|20785.92|20906.04|20786.04|20904.42|20784.42|10
1629572290000|2021-08-21 18:58:10|20906.19|20786.19|20905.97|20785.97|20907.65|20787.65|20905.97|20785.97|10
1629572300000|2021-08-21 18:58:20|20907.36|20787.36|20901.06|20781.06|20907.36|20787.36|20901.06|20781.06|10
1629572310000|2021-08-21 18:58:30|20898.59|20778.59|20895.08|20775.08|20898.59|20778.59|20894.97|20774.97|9
1629572320000|2021-08-21 18:58:40|20894.07|20774.07|20893.77|20773.77|20894.31|20774.31|20893.14|20773.14|8
1629572330000|2021-08-21 18:58:50|20893.78|20773.78|20894.44|20774.44|20894.44|20774.44|20893.35|20773.35|7
1629572340000|2021-08-21 18:59:00|20894.67|20774.67|20896.77|20776.77|20896.77|20776.77|20894.27|20774.27|8
1629572350000|2021-08-21 18:59:10|20897.05|20777.05|20897.02|20777.02|20897.66|20777.66|20896.84|20776.84|9
1629572360000|2021-08-21 18:59:20|20897.24|20777.24|20897.89|20777.89|20897.95|20777.95|20897.22|20777.22|7
1629572370000|2021-08-21 18:59:30|20898.07|20778.07|20897.89|20777.89|20900.16|20780.16|20896.56|20776.56|8
1629572380000|2021-08-21 18:59:40|20896.88|20776.88|20896.49|20776.49|20898.55|20778.55|20895.18|20775.18|9
1629572390000|2021-08-21 18:59:50|20896.66|20776.66|20898.46|20778.46|20898.75|20778.75|20896.33|20776.33|10
1629572400000|2021-08-21 19:00:00|20898.52|20778.52|20896.4|20776.4|20898.52|20778.52|20896.4|20776.4|10
1629572410000|2021-08-21 19:00:10|20896.39|20776.39|20895.19|20775.19|20897.15|20777.15|20895.19|20775.19|9
1629572420000|2021-08-21 19:00:20|20894.9|20774.9|20898.45|20778.45|20898.45|20778.45|20894.9|20774.9|9
1629572430000|2021-08-21 19:00:30|20898.67|20778.67|20898.6|20778.6|20899.11|20779.11|20898.59|20778.59|7
1629572440000|2021-08-21 19:00:40|20898.63|20778.63|20898.72|20778.72|20899.05|20779.05|20897.49|20777.49|9
1629572450000|2021-08-21 19:00:50|20899.56|20779.56|20896.81|20776.81|20899.56|20779.56|20896.81|20776.81|10
1629572460000|2021-08-21 19:01:00|20895.85|20775.85|20888.71|20768.71|20895.85|20775.85|20888.71|20768.71|10
1629572470000|2021-08-21 19:01:10|20887.25|20767.25|20884.9|20764.9|20887.3|20767.3|20884.9|20764.9|9
1629572480000|2021-08-21 19:01:20|20884.41|20764.41|20875.11|20755.11|20884.41|20764.41|20875.11|20755.11|9
1629572490000|2021-08-21 19:01:30|20875.19|20755.19|20868.01|20748.01|20875.19|20755.19|20868.01|20748.01|10
1629572500000|2021-08-21 19:01:40|20867.95|20747.95|20862.67|20742.67|20867.95|20747.95|20862.67|20742.67|9
1629572510000|2021-08-21 19:01:50|20862.71|20742.71|20858.85|20738.85|20862.71|20742.71|20858.85|20738.85|10
1629572520000|2021-08-21 19:02:00|20858|20738|20854.08|20734.08|20858|20738|20854.08|20734.08|10
1629572530000|2021-08-21 19:02:10|20854.76|20734.76|20855.77|20735.77|20855.77|20735.77|20854.11|20734.11|10
1629572540000|2021-08-21 19:02:20|20856.28|20736.28|20857.68|20737.68|20857.89|20737.89|20856.28|20736.28|10
1629572550000|2021-08-21 19:02:30|20858.23|20738.23|20855.96|20735.96|20858.26|20738.26|20855.96|20735.96|10
1629572560000|2021-08-21 19:02:40|20855.53|20735.53|20853.94|20733.94|20855.53|20735.53|20853.94|20733.94|10
1629572570000|2021-08-21 19:02:50|20853.61|20733.61|20851.01|20731.01|20853.69|20733.69|20851.01|20731.01|10
1629572580000|2021-08-21 19:03:00|20850.86|20730.86|20852.37|20732.37|20852.37|20732.37|20849.75|20729.75|10
1629572590000|2021-08-21 19:03:10|20852.29|20732.29|20854.6|20734.6|20855.21|20735.21|20852.29|20732.29|9
1629572600000|2021-08-21 19:03:20|20854.92|20734.92|20855.15|20735.15|20855.45|20735.45|20854.52|20734.52|10
1629572610000|2021-08-21 19:03:30|20855.69|20735.69|20856.51|20736.51|20857.25|20737.25|20855.69|20735.69|10
1629572620000|2021-08-21 19:03:40|20856.67|20736.67|20854.78|20734.78|20857.13|20737.13|20854.78|20734.78|10
1629572630000|2021-08-21 19:03:50|20854.66|20734.66|20862.88|20742.88|20862.88|20742.88|20854.66|20734.66|10
1629572640000|2021-08-21 19:04:00|20863.36|20743.36|20865.1|20745.1|20865.1|20745.1|20862.94|20742.94|10
1629572650000|2021-08-21 19:04:10|20865.2|20745.2|20863.08|20743.08|20865.2|20745.2|20863.08|20743.08|9
1629572660000|2021-08-21 19:04:20|20862.88|20742.88|20863.33|20743.33|20863.97|20743.97|20862.19|20742.19|9
1629572670000|2021-08-21 19:04:30|20863.21|20743.21|20863.81|20743.81|20863.95|20743.95|20862.84|20742.84|10
1629572680000|2021-08-21 19:04:40|20863.63|20743.63|20859.97|20739.97|20863.63|20743.63|20859.97|20739.97|10
1629572690000|2021-08-21 19:04:50|20859.21|20739.21|20859.63|20739.63|20859.64|20739.64|20858.26|20738.26|10
1629572700000|2021-08-21 19:05:00|20860.65|20740.65|20864.23|20744.23|20864.23|20744.23|20860.65|20740.65|10
1629572710000|2021-08-21 19:05:10|20863.92|20743.92|20865.24|20745.24|20865.61|20745.61|20863.92|20743.92|9
1629572720000|2021-08-21 19:05:20|20865.4|20745.4|20864.24|20744.24|20865.4|20745.4|20863.19|20743.19|10
1629572730000|2021-08-21 19:05:30|20863.64|20743.64|20863.68|20743.68|20864.28|20744.28|20862.88|20742.88|10
1629572740000|2021-08-21 19:05:40|20863.85|20743.85|20862.5|20742.5|20864.46|20744.46|20862.5|20742.5|9
1629572750000|2021-08-21 19:05:50|20863.31|20743.31|20860.44|20740.44|20863.31|20743.31|20860.44|20740.44|10
1629572760000|2021-08-21 19:06:00|20859.07|20739.07|20858.16|20738.16|20859.07|20739.07|20858.16|20738.16|9
1629572770000|2021-08-21 19:06:10|20858.36|20738.36|20859.17|20739.17|20859.64|20739.64|20858.36|20738.36|9
1629572780000|2021-08-21 19:06:20|20859.04|20739.04|20858.1|20738.1|20859.04|20739.04|20857.52|20737.52|10
1629572790000|2021-08-21 19:06:30|20856.65|20736.65|20856.49|20736.49|20857.99|20737.99|20855.89|20735.89|9
1629572800000|2021-08-21 19:06:40|20855.98|20735.98|20858.84|20738.84|20858.84|20738.84|20855.98|20735.98|10
1629572810000|2021-08-21 19:06:50|20858.89|20738.89|20859|20739|20859.19|20739.19|20858.7|20738.7|10
1629572820000|2021-08-21 19:07:00|20859.32|20739.32|20862.45|20742.45|20862.45|20742.45|20859.32|20739.32|9
1629572830000|2021-08-21 19:07:10|20862.64|20742.64|20858.04|20738.04|20862.66|20742.66|20858.04|20738.04|10
1629572840000|2021-08-21 19:07:20|20857.54|20737.54|20856.59|20736.59|20858.28|20738.28|20856.44|20736.44|10
1629572850000|2021-08-21 19:07:30|20855.35|20735.35|20854.68|20734.68|20855.39|20735.39|20854.55|20734.55|9
1629572860000|2021-08-21 19:07:40|20853.96|20733.96|20854.43|20734.43|20854.82|20734.82|20853.57|20733.57|8
1629572870000|2021-08-21 19:07:50|20852.05|20732.05|20849.05|20729.05|20852.21|20732.21|20849.05|20729.05|9
1629572880000|2021-08-21 19:08:00|20848.89|20728.89|20848.39|20728.39|20848.93|20728.93|20847.97|20727.97|9
1629572890000|2021-08-21 19:08:10|20848.36|20728.36|20848.47|20728.47|20849.1|20729.1|20847.76|20727.76|9
1629572900000|2021-08-21 19:08:20|20848.55|20728.55|20845.86|20725.86|20848.84|20728.84|20845.86|20725.86|10
1629572910000|2021-08-21 19:08:30|20845.49|20725.49|20845.52|20725.52|20845.58|20725.58|20844.65|20724.65|10
1629572920000|2021-08-21 19:08:40|20846.7|20726.7|20852.2|20732.2|20852.2|20732.2|20846.1|20726.1|10
1629572930000|2021-08-21 19:08:50|20852.78|20732.78|20849.6|20729.6|20852.78|20732.78|20849.59|20729.59|10
1629572940000|2021-08-21 19:09:00|20847|20727|20842.23|20722.23|20847|20727|20842.23|20722.23|10
1629572950000|2021-08-21 19:09:10|20841.78|20721.78|20838.85|20718.85|20841.78|20721.78|20838.85|20718.85|9
1629572960000|2021-08-21 19:09:20|20838.84|20718.84|20834.56|20714.56|20839|20719|20834.56|20714.56|10
1629572970000|2021-08-21 19:09:30|20834.92|20714.92|20832.8|20712.8|20835.05|20715.05|20832.8|20712.8|9
1629572980000|2021-08-21 19:09:40|20833.5|20713.5|20831.22|20711.22|20833.5|20713.5|20830.93|20710.93|10
1629572990000|2021-08-21 19:09:50|20830.06|20710.06|20827.33|20707.33|20830.06|20710.06|20825.93|20705.93|10
1629573000000|2021-08-21 19:10:00|20827.43|20707.43|20824.31|20704.31|20828.77|20708.77|20824.31|20704.31|10
1629573010000|2021-08-21 19:10:10|20824.25|20704.25|20825.62|20705.62|20826.75|20706.75|20824.1|20704.1|10
1629573020000|2021-08-21 19:10:20|20825.17|20705.17|20826.5|20706.5|20826.91|20706.91|20825|20705|9
1629573030000|2021-08-21 19:10:30|20826.86|20706.86|20829.91|20709.91|20830.15|20710.15|20826.86|20706.86|10
1629573040000|2021-08-21 19:10:40|20830.68|20710.68|20833.69|20713.69|20833.91|20713.91|20830.68|20710.68|9
1629573050000|2021-08-21 19:10:50|20833.87|20713.87|20832.03|20712.03|20833.97|20713.97|20832.03|20712.03|9
1629573060000|2021-08-21 19:11:00|20832.94|20712.94|20826.91|20706.91|20832.94|20712.94|20826.91|20706.91|10
1629573070000|2021-08-21 19:11:10|20824.82|20704.82|20816.26|20696.26|20824.83|20704.83|20816.26|20696.26|10
1629573080000|2021-08-21 19:11:20|20815.69|20695.69|20809.89|20689.89|20815.69|20695.69|20808.27|20688.27|10
1629573090000|2021-08-21 19:11:30|20809.06|20689.06|20811.86|20691.86|20812.01|20692.01|20808.1|20688.1|10
1629573100000|2021-08-21 19:11:40|20811.48|20691.48|20807.92|20687.92|20811.48|20691.48|20807.92|20687.92|10
1629573110000|2021-08-21 19:11:50|20808.39|20688.39|20806.78|20686.78|20808.4|20688.4|20806.78|20686.78|8
1629573120000|2021-08-21 19:12:00|20805.86|20685.86|20806.72|20686.72|20807.75|20687.75|20805.48|20685.48|10
1629573130000|2021-08-21 19:12:10|20807.01|20687.01|20807.61|20687.61|20807.65|20687.65|20806.92|20686.92|8
1629573140000|2021-08-21 19:12:20|20807.38|20687.38|20806.56|20686.56|20807.96|20687.96|20806.56|20686.56|10
1629573150000|2021-08-21 19:12:30|20806.47|20686.47|20798.11|20678.11|20806.47|20686.47|20798.11|20678.11|10
1629573160000|2021-08-21 19:12:40|20795.5|20675.5|20791.49|20671.49|20795.5|20675.5|20791.49|20671.49|10
1629573170000|2021-08-21 19:12:50|20791.04|20671.04|20788.4|20668.4|20792.24|20672.24|20788.4|20668.4|10
1629573180000|2021-08-21 19:13:00|20788.42|20668.42|20789.93|20669.93|20792.41|20672.41|20788.24|20668.24|9
1629573190000|2021-08-21 19:13:10|20789.83|20669.83|20789.72|20669.72|20789.83|20669.83|20787.32|20667.32|10
1629573200000|2021-08-21 19:13:20|20790.58|20670.58|20796.71|20676.71|20797.15|20677.15|20790.43|20670.43|10
1629573210000|2021-08-21 19:13:30|20797.07|20677.07|20801.63|20681.63|20801.63|20681.63|20797.07|20677.07|10
1629573220000|2021-08-21 19:13:40|20801.8|20681.8|20805.75|20685.75|20805.75|20685.75|20801.48|20681.48|10
1629573230000|2021-08-21 19:13:50|20806.05|20686.05|20805.56|20685.56|20808.24|20688.24|20805.56|20685.56|10
1629573240000|2021-08-21 19:14:00|20806.12|20686.12|20805.26|20685.26|20807.53|20687.53|20805.26|20685.26|10
1629573250000|2021-08-21 19:14:10|20804.9|20684.9|20802.41|20682.41|20804.9|20684.9|20801.22|20681.22|10
1629573260000|2021-08-21 19:14:20|20802.16|20682.16|20801.69|20681.69|20802.16|20682.16|20800.1|20680.1|10
1629573270000|2021-08-21 19:14:30|20802.37|20682.37|20803.31|20683.31|20803.33|20683.33|20801.82|20681.82|10
1629573280000|2021-08-21 19:14:40|20803.34|20683.34|20809.13|20689.13|20809.13|20689.13|20803.34|20683.34|10
1629573290000|2021-08-21 19:14:50|20810.71|20690.71|20813.9|20693.9|20813.9|20693.9|20808.38|20688.38|10
1629573300000|2021-08-21 19:15:00|20812.57|20692.57|20807.95|20687.95|20812.57|20692.57|20807.95|20687.95|10
1629573310000|2021-08-21 19:15:10|20807.82|20687.82|20805.69|20685.69|20807.82|20687.82|20805.45|20685.45|10
1629573320000|2021-08-21 19:15:20|20805.28|20685.28|20804.42|20684.42|20807.05|20687.05|20804.42|20684.42|10
1629573330000|2021-08-21 19:15:30|20804.06|20684.06|20805.38|20685.38|20806.48|20686.48|20804.06|20684.06|10
1629573340000|2021-08-21 19:15:40|20805.22|20685.22|20803.53|20683.53|20806.03|20686.03|20803.53|20683.53|9
1629573350000|2021-08-21 19:15:50|20803.51|20683.51|20803.58|20683.58|20803.83|20683.83|20803.45|20683.45|10
1629573360000|2021-08-21 19:16:00|20803.65|20683.65|20780.75|20660.75|20803.65|20683.65|20780.75|20660.75|9
1629573370000|2021-08-21 19:16:10|20779.47|20659.47|20753.32|20633.32|20779.47|20659.47|20753.32|20633.32|10
1629573380000|2021-08-21 19:16:20|20754.28|20634.28|20756.58|20636.58|20756.58|20636.58|20754.28|20634.28|10
1629573390000|2021-08-21 19:16:30|20757.69|20637.69|20750.98|20630.98|20757.69|20637.69|20750.57|20630.57|10
1629573400000|2021-08-21 19:16:40|20750.52|20630.52|20752.39|20632.39|20752.39|20632.39|20750.52|20630.52|10
1629573410000|2021-08-21 19:16:50|20753.13|20633.13|20744.29|20624.29|20753.37|20633.37|20744.29|20624.29|10
1629573420000|2021-08-21 19:17:00|20740.73|20620.73|20732.7|20612.7|20741.59|20621.59|20732.7|20612.7|10
1629573430000|2021-08-21 19:17:10|20728.92|20608.92|20724.66|20604.66|20728.92|20608.92|20720.83|20600.83|10
1629573440000|2021-08-21 19:17:20|20727.57|20607.57|20730.84|20610.84|20731.69|20611.69|20726.54|20606.54|10
1629573450000|2021-08-21 19:17:30|20731.14|20611.14|20730.84|20610.84|20731.95|20611.95|20730.47|20610.47|10
1629573460000|2021-08-21 19:17:40|20730.74|20610.74|20734.06|20614.06|20734.06|20614.06|20730.74|20610.74|9
1629573470000|2021-08-21 19:17:50|20733.37|20613.37|20737.46|20617.46|20737.46|20617.46|20733.22|20613.22|10
1629573480000|2021-08-21 19:18:00|20737.27|20617.27|20738.82|20618.82|20739.38|20619.38|20737.27|20617.27|9
1629573490000|2021-08-21 19:18:10|20739.67|20619.67|20740.07|20620.07|20740.55|20620.55|20739.67|20619.67|10
1629573500000|2021-08-21 19:18:20|20740.34|20620.34|20737.46|20617.46|20740.34|20620.34|20737.46|20617.46|10
1629573510000|2021-08-21 19:18:30|20738.88|20618.88|20739.03|20619.03|20739.41|20619.41|20738.67|20618.67|10
1629573520000|2021-08-21 19:18:40|20738.42|20618.42|20742.8|20622.8|20743.35|20623.35|20738.42|20618.42|10
1629573530000|2021-08-21 19:18:50|20742.91|20622.91|20748.78|20628.78|20749.21|20629.21|20742.91|20622.91|10
1629573540000|2021-08-21 19:19:00|20751.25|20631.25|20756.28|20636.28|20756.28|20636.28|20751.25|20631.25|9
1629573550000|2021-08-21 19:19:10|20756.14|20636.14|20752.35|20632.35|20756.14|20636.14|20752.28|20632.28|10
1629573560000|2021-08-21 19:19:20|20751.96|20631.96|20752.34|20632.34|20753.19|20633.19|20751.96|20631.96|9
1629573570000|2021-08-21 19:19:30|20753.81|20633.81|20749.02|20629.02|20753.9|20633.9|20749.02|20629.02|10
1629573580000|2021-08-21 19:19:40|20749.47|20629.47|20743.04|20623.04|20749.47|20629.47|20743.04|20623.04|9
1629573590000|2021-08-21 19:19:50|20741.84|20621.84|20735.84|20615.84|20741.84|20621.84|20735.84|20615.84|10
1629573600000|2021-08-21 19:20:00|20734.84|20614.84|20731.52|20611.52|20734.84|20614.84|20730.98|20610.98|10
1629573610000|2021-08-21 19:20:10|20728.89|20608.89|20720.27|20600.27|20728.89|20608.89|20720.27|20600.27|10
1629573620000|2021-08-21 19:20:20|20718.85|20598.85|20716.59|20596.59|20719.01|20599.01|20715.38|20595.38|10
1629573630000|2021-08-21 19:20:30|20717.21|20597.21|20713.51|20593.51|20718.14|20598.14|20713.32|20593.32|10
1629573640000|2021-08-21 19:20:40|20712.83|20592.83|20703.91|20583.91|20712.83|20592.83|20703.91|20583.91|10
1629573650000|2021-08-21 19:20:50|20703.29|20583.29|20687.49|20567.49|20703.29|20583.29|20687.49|20567.49|9
1629573660000|2021-08-21 19:21:00|20685.96|20565.96|20680.56|20560.56|20685.96|20565.96|20679|20559|10
1629573670000|2021-08-21 19:21:10|20677.05|20557.05|20675.31|20555.31|20677.05|20557.05|20673.73|20553.73|10
1629573680000|2021-08-21 19:21:20|20675.63|20555.63|20669.46|20549.46|20675.63|20555.63|20666.47|20546.47|10
1629573690000|2021-08-21 19:21:30|20666.27|20546.27|20624.37|20504.37|20666.27|20546.27|20624.37|20504.37|10
1629573700000|2021-08-21 19:21:40|20613.7|20493.7|20615.63|20495.63|20615.63|20495.63|20608.96|20488.96|10
1629573710000|2021-08-21 19:21:50|20617.33|20497.33|20630.53|20510.53|20632.04|20512.04|20617.33|20497.33|10
1629573720000|2021-08-21 19:22:00|20631.29|20511.29|20632.37|20512.37|20635.11|20515.11|20630.2|20510.2|10
1629573730000|2021-08-21 19:22:10|20632.22|20512.22|20641.05|20521.05|20641.05|20521.05|20631.98|20511.98|10
1629573740000|2021-08-21 19:22:20|20644.63|20524.63|20648.5|20528.5|20649.33|20529.33|20643.89|20523.89|10
1629573750000|2021-08-21 19:22:30|20648.55|20528.55|20649.08|20529.08|20649.75|20529.75|20648.33|20528.33|10
1629573760000|2021-08-21 19:22:40|20649.55|20529.55|20651.76|20531.76|20652.29|20532.29|20649.55|20529.55|10
1629573770000|2021-08-21 19:22:50|20651.24|20531.24|20653.13|20533.13|20655.65|20535.65|20651.2|20531.2|9
1629573780000|2021-08-21 19:23:00|20652.37|20532.37|20659.3|20539.3|20659.48|20539.48|20652.37|20532.37|10
1629573790000|2021-08-21 19:23:10|20659.23|20539.23|20662.21|20542.21|20662.26|20542.26|20658.86|20538.86|10
1629573800000|2021-08-21 19:23:20|20664.71|20544.71|20667.1|20547.1|20667.15|20547.15|20664.71|20544.71|10
1629573810000|2021-08-21 19:23:30|20666.83|20546.83|20668.42|20548.42|20668.42|20548.42|20666.66|20546.66|10
1629573820000|2021-08-21 19:23:40|20668.57|20548.57|20674.12|20554.12|20674.46|20554.46|20668.57|20548.57|10
1629573830000|2021-08-21 19:23:50|20674.14|20554.14|20682.26|20562.26|20682.26|20562.26|20674.14|20554.14|10
1629573840000|2021-08-21 19:24:00|20683.05|20563.05|20680.85|20560.85|20683.05|20563.05|20680.85|20560.85|10
1629573850000|2021-08-21 19:24:10|20679.64|20559.64|20679.05|20559.05|20683.24|20563.24|20678.34|20558.34|10
1629573860000|2021-08-21 19:24:20|20678.79|20558.79|20674.03|20554.03|20678.79|20558.79|20674.03|20554.03|10
1629573870000|2021-08-21 19:24:30|20671.02|20551.02|20662.96|20542.96|20671.02|20551.02|20662.5|20542.5|10
1629573880000|2021-08-21 19:24:40|20663.67|20543.67|20667.76|20547.76|20667.76|20547.76|20663.67|20543.67|10
1629573890000|2021-08-21 19:24:50|20666.88|20546.88|20666.53|20546.53|20667.03|20547.03|20665.15|20545.15|10
1629573900000|2021-08-21 19:25:00|20666.32|20546.32|20665.18|20545.18|20666.32|20546.32|20664.44|20544.44|9
1629573910000|2021-08-21 19:25:10|20664.96|20544.96|20663.17|20543.17|20664.96|20544.96|20662.21|20542.21|10
1629573920000|2021-08-21 19:25:20|20662.2|20542.2|20660.54|20540.54|20662.2|20542.2|20659.01|20539.01|10
1629573930000|2021-08-21 19:25:30|20659.39|20539.39|20660.95|20540.95|20662.21|20542.21|20659.39|20539.39|9
1629573940000|2021-08-21 19:25:40|20661.37|20541.37|20665.26|20545.26|20665.26|20545.26|20661.37|20541.37|10
1629573950000|2021-08-21 19:25:50|20665.12|20545.12|20665.69|20545.69|20665.69|20545.69|20664.21|20544.21|9
1629573960000|2021-08-21 19:26:00|20666.17|20546.17|20665.9|20545.9|20666.96|20546.96|20665.2|20545.2|9
1629573970000|2021-08-21 19:26:10|20665.84|20545.84|20663.21|20543.21|20665.84|20545.84|20663.21|20543.21|10
1629573980000|2021-08-21 19:26:20|20661.89|20541.89|20660.69|20540.69|20661.89|20541.89|20660.59|20540.59|10
1629573990000|2021-08-21 19:26:30|20660.3|20540.3|20660.05|20540.05|20661|20541|20660.03|20540.03|10
1629574000000|2021-08-21 19:26:40|20659.86|20539.86|20659.55|20539.55|20660.85|20540.85|20658.75|20538.75|9
1629574010000|2021-08-21 19:26:50|20659.7|20539.7|20661.6|20541.6|20663.19|20543.19|20659.7|20539.7|9
1629574020000|2021-08-21 19:27:00|20662.66|20542.66|20664.51|20544.51|20664.51|20544.51|20662.66|20542.66|9
1629574030000|2021-08-21 19:27:10|20665.85|20545.85|20669.15|20549.15|20669.15|20549.15|20665.85|20545.85|9
1629574040000|2021-08-21 19:27:20|20668.84|20548.84|20670.41|20550.41|20670.41|20550.41|20668.84|20548.84|10
1629574050000|2021-08-21 19:27:30|20669.87|20549.87|20673.3|20553.3|20673.45|20553.45|20669.6|20549.6|10
1629574060000|2021-08-21 19:27:40|20674.04|20554.04|20676.31|20556.31|20676.96|20556.96|20673.5|20553.5|10
1629574070000|2021-08-21 19:27:50|20677.46|20557.46|20680.2|20560.2|20680.38|20560.38|20677.46|20557.46|10
1629574080000|2021-08-21 19:28:00|20680.73|20560.73|20679.15|20559.15|20681.24|20561.24|20678.86|20558.86|10
1629574090000|2021-08-21 19:28:10|20678.94|20558.94|20677.96|20557.96|20680.32|20560.32|20677.96|20557.96|9
1629574100000|2021-08-21 19:28:20|20677.78|20557.78|20680.07|20560.07|20680.65|20560.65|20676.73|20556.73|10
1629574110000|2021-08-21 19:28:30|20681.08|20561.08|20685.85|20565.85|20685.85|20565.85|20681.08|20561.08|9
1629574120000|2021-08-21 19:28:40|20686.77|20566.77|20689.49|20569.49|20689.8|20569.8|20686.77|20566.77|10
1629574130000|2021-08-21 19:28:50|20689.61|20569.61|20693.48|20573.48|20693.48|20573.48|20689.52|20569.52|10
1629574140000|2021-08-21 19:29:00|20693.71|20573.71|20693.03|20573.03|20694.43|20574.43|20693.03|20573.03|10
1629574150000|2021-08-21 19:29:10|20692.54|20572.54|20688.89|20568.89|20692.54|20572.54|20688.89|20568.89|9
1629574160000|2021-08-21 19:29:20|20688.17|20568.17|20692.72|20572.72|20692.72|20572.72|20688.17|20568.17|9
1629574170000|2021-08-21 19:29:30|20693.65|20573.65|20698.66|20578.66|20698.66|20578.66|20693.24|20573.24|10
1629574180000|2021-08-21 19:29:40|20698.77|20578.77|20709.06|20589.06|20709.07|20589.07|20698.77|20578.77|10
1629574190000|2021-08-21 19:29:50|20709.01|20589.01|20711.67|20591.67|20711.67|20591.67|20708.65|20588.65|10
1629574200000|2021-08-21 19:30:00|20713.3|20593.3|20717.7|20597.7|20718.1|20598.1|20713.3|20593.3|10
1629574210000|2021-08-21 19:30:10|20720.18|20600.18|20717.28|20597.28|20720.18|20600.18|20716.36|20596.36|10
1629574220000|2021-08-21 19:30:20|20717.04|20597.04|20715.46|20595.46|20717.04|20597.04|20714.52|20594.52|9
1629574230000|2021-08-21 19:30:30|20715.68|20595.68|20713.61|20593.61|20716.22|20596.22|20713.35|20593.35|10
1629574240000|2021-08-21 19:30:40|20711.59|20591.59|20709.37|20589.37|20711.59|20591.59|20709.37|20589.37|10
1629574250000|2021-08-21 19:30:50|20710.13|20590.13|20713.9|20593.9|20714.51|20594.51|20710.13|20590.13|10
1629574260000|2021-08-21 19:31:00|20714.12|20594.12|20718.88|20598.88|20718.99|20598.99|20714.12|20594.12|10
1629574270000|2021-08-21 19:31:10|20719.18|20599.18|20721.23|20601.23|20721.53|20601.53|20719.18|20599.18|9
1629574280000|2021-08-21 19:31:20|20721.15|20601.15|20725.08|20605.08|20725.08|20605.08|20721.15|20601.15|10
1629574290000|2021-08-21 19:31:30|20725.09|20605.09|20726.83|20606.83|20726.83|20606.83|20724.63|20604.63|10
1629574300000|2021-08-21 19:31:40|20727.3|20607.3|20730.22|20610.22|20730.54|20610.54|20727.1|20607.1|10
1629574310000|2021-08-21 19:31:50|20730.62|20610.62|20733.2|20613.2|20733.2|20613.2|20730.55|20610.55|10
1629574320000|2021-08-21 19:32:00|20733.7|20613.7|20734.2|20614.2|20734.2|20614.2|20733.45|20613.45|8
1629574330000|2021-08-21 19:32:10|20734.16|20614.16|20739.59|20619.59|20739.59|20619.59|20734.16|20614.16|10
1629574340000|2021-08-21 19:32:20|20739.78|20619.78|20748.86|20628.86|20749|20629|20739.78|20619.78|10
1629574350000|2021-08-21 19:32:30|20749.42|20629.42|20752.11|20632.11|20753.18|20633.18|20749.41|20629.41|10
1629574360000|2021-08-21 19:32:40|20751.96|20631.96|20755.28|20635.28|20755.28|20635.28|20751.81|20631.81|10
1629574370000|2021-08-21 19:32:50|20754.69|20634.69|20754.66|20634.66|20756.52|20636.52|20753.9|20633.9|10
1629574380000|2021-08-21 19:33:00|20754.19|20634.19|20749.73|20629.73|20754.53|20634.53|20749.73|20629.73|10
1629574390000|2021-08-21 19:33:10|20748.85|20628.85|20743.55|20623.55|20748.85|20628.85|20743.55|20623.55|10
1629574400000|2021-08-21 19:33:20|20743.06|20623.06|20741.76|20621.76|20743.06|20623.06|20741.43|20621.43|8
1629574410000|2021-08-21 19:33:30|20742.28|20622.28|20740.72|20620.72|20742.28|20622.28|20740.49|20620.49|8
1629574420000|2021-08-21 19:33:40|20742.35|20622.35|20744.37|20624.37|20744.68|20624.68|20741.64|20621.64|10
1629574430000|2021-08-21 19:33:50|20744.2|20624.2|20746.85|20626.85|20746.85|20626.85|20744.2|20624.2|7
1629574440000|2021-08-21 19:34:00|20747.62|20627.62|20749.35|20629.35|20749.35|20629.35|20747.62|20627.62|10
1629574450000|2021-08-21 19:34:10|20749.37|20629.37|20748.99|20628.99|20749.53|20629.53|20748.95|20628.95|10
1629574460000|2021-08-21 19:34:20|20748.92|20628.92|20750.55|20630.55|20750.8|20630.8|20748.61|20628.61|10
1629574470000|2021-08-21 19:34:30|20751.47|20631.47|20754.15|20634.15|20755.26|20635.26|20751.35|20631.35|10
1629574480000|2021-08-21 19:34:40|20753.73|20633.73|20751.84|20631.84|20754.38|20634.38|20751.84|20631.84|10
1629574490000|2021-08-21 19:34:50|20752.91|20632.91|20752.5|20632.5|20753.25|20633.25|20751.92|20631.92|10
1629574500000|2021-08-21 19:35:00|20752.77|20632.77|20752.85|20632.85|20754.08|20634.08|20752.64|20632.64|9
1629574510000|2021-08-21 19:35:10|20752.11|20632.11|20746.69|20626.69|20752.12|20632.12|20746.69|20626.69|9
1629574520000|2021-08-21 19:35:20|20747.28|20627.28|20746.4|20626.4|20747.28|20627.28|20745.33|20625.33|10
1629574530000|2021-08-21 19:35:30|20746.79|20626.79|20749.71|20629.71|20749.91|20629.91|20746.79|20626.79|10
1629574540000|2021-08-21 19:35:40|20750.29|20630.29|20748.56|20628.56|20750.72|20630.72|20747.69|20627.69|10
1629574550000|2021-08-21 19:35:50|20748.97|20628.97|20750.73|20630.73|20750.73|20630.73|20748.97|20628.97|10
1629574560000|2021-08-21 19:36:00|20751.57|20631.57|20749.06|20629.06|20751.66|20631.66|20749.06|20629.06|10
1629574570000|2021-08-21 19:36:10|20748.41|20628.41|20748.19|20628.19|20749.73|20629.73|20747.88|20627.88|10
1629574580000|2021-08-21 19:36:20|20748.16|20628.16|20743.51|20623.51|20748.16|20628.16|20742.53|20622.53|10
1629574590000|2021-08-21 19:36:30|20743.03|20623.03|20739.58|20619.58|20743.44|20623.44|20739.58|20619.58|10
1629574600000|2021-08-21 19:36:40|20740.3|20620.3|20736.74|20616.74|20740.3|20620.3|20736.74|20616.74|10
1629574610000|2021-08-21 19:36:50|20736.77|20616.77|20731.21|20611.21|20736.77|20616.77|20731.21|20611.21|10
1629574620000|2021-08-21 19:37:00|20730.68|20610.68|20725.88|20605.88|20730.68|20610.68|20725.81|20605.81|10
1629574630000|2021-08-21 19:37:10|20726.12|20606.12|20726.49|20606.49|20726.49|20606.49|20724.65|20604.65|10
1629574640000|2021-08-21 19:37:20|20726.57|20606.57|20727.29|20607.29|20727.41|20607.41|20726.57|20606.57|10
1629574650000|2021-08-21 19:37:30|20727.1|20607.1|20724.27|20604.27|20727.24|20607.24|20724.27|20604.27|10
1629574660000|2021-08-21 19:37:40|20723.17|20603.17|20717.69|20597.69|20723.17|20603.17|20717.69|20597.69|10
1629574670000|2021-08-21 19:37:50|20717.26|20597.26|20716.89|20596.89|20717.26|20597.26|20715.21|20595.21|10
1629574680000|2021-08-21 19:38:00|20715.55|20595.55|20715.19|20595.19|20716.9|20596.9|20715.1|20595.1|10
1629574690000|2021-08-21 19:38:10|20714.37|20594.37|20715.82|20595.82|20716.54|20596.54|20713.66|20593.66|10
1629574700000|2021-08-21 19:38:20|20715.9|20595.9|20720.96|20600.96|20721.24|20601.24|20715.9|20595.9|10
1629574710000|2021-08-21 19:38:30|20721.17|20601.17|20724.1|20604.1|20724.1|20604.1|20721.17|20601.17|9
1629574720000|2021-08-21 19:38:40|20724.12|20604.12|20725.03|20605.03|20725.03|20605.03|20723.87|20603.87|9
1629574730000|2021-08-21 19:38:50|20725.14|20605.14|20725.71|20605.71|20725.71|20605.71|20724.71|20604.71|10
1629574740000|2021-08-21 19:39:00|20725.89|20605.89|20726.53|20606.53|20728.57|20608.57|20725.89|20605.89|10
1629574750000|2021-08-21 19:39:10|20726.51|20606.51|20732.22|20612.22|20733.31|20613.31|20726.51|20606.51|10
1629574760000|2021-08-21 19:39:20|20732.61|20612.61|20734.94|20614.94|20735.75|20615.75|20732.61|20612.61|10
1629574770000|2021-08-21 19:39:30|20735.87|20615.87|20730.4|20610.4|20735.87|20615.87|20730.25|20610.25|10
1629574780000|2021-08-21 19:39:40|20730.37|20610.37|20727.42|20607.42|20730.37|20610.37|20725.86|20605.86|10
1629574790000|2021-08-21 19:39:50|20728.55|20608.55|20726.58|20606.58|20728.55|20608.55|20726.49|20606.49|8
1629574800000|2021-08-21 19:40:00|20726.51|20606.51|20720.45|20600.45|20726.52|20606.52|20720.45|20600.45|10
1629574810000|2021-08-21 19:40:10|20719.81|20599.81|20713.56|20593.56|20719.81|20599.81|20713.3|20593.3|10
1629574820000|2021-08-21 19:40:20|20713.76|20593.76|20716.7|20596.7|20716.7|20596.7|20713.75|20593.75|10
1629574830000|2021-08-21 19:40:30|20716.77|20596.77|20717.26|20597.26|20717.48|20597.48|20716.49|20596.49|9
1629574840000|2021-08-21 19:40:40|20716.63|20596.63|20711.06|20591.06|20716.63|20596.63|20709.38|20589.38|10
1629574850000|2021-08-21 19:40:50|20710.43|20590.43|20706.05|20586.05|20710.5|20590.5|20705.97|20585.97|10
1629574860000|2021-08-21 19:41:00|20707.21|20587.21|20700.77|20580.77|20707.21|20587.21|20700.77|20580.77|10
1629574870000|2021-08-21 19:41:10|20700.74|20580.74|20697.87|20577.87|20700.74|20580.74|20697.87|20577.87|9
1629574880000|2021-08-21 19:41:20|20697.33|20577.33|20691.71|20571.71|20697.33|20577.33|20691.62|20571.62|10
1629574890000|2021-08-21 19:41:30|20691.09|20571.09|20689.71|20569.71|20691.88|20571.88|20689.66|20569.66|10
1629574900000|2021-08-21 19:41:40|20689.21|20569.21|20691.35|20571.35|20691.77|20571.77|20688.94|20568.94|10
1629574910000|2021-08-21 19:41:50|20692.28|20572.28|20690.39|20570.39|20692.28|20572.28|20690.18|20570.18|10
1629574920000|2021-08-21 19:42:00|20690.41|20570.41|20692.16|20572.16|20692.16|20572.16|20690.37|20570.37|10
1629574930000|2021-08-21 19:42:10|20693.31|20573.31|20692.57|20572.57|20694.1|20574.1|20692.57|20572.57|9
1629574940000|2021-08-21 19:42:20|20692.25|20572.25|20691.25|20571.25|20692.25|20572.25|20691.17|20571.17|10
1629574950000|2021-08-21 19:42:30|20691.58|20571.58|20691.33|20571.33|20691.58|20571.58|20691.16|20571.16|10
1629574960000|2021-08-21 19:42:40|20691.52|20571.52|20691.35|20571.35|20692.94|20572.94|20690.95|20570.95|10
1629574970000|2021-08-21 19:42:50|20691.65|20571.65|20688.45|20568.45|20691.69|20571.69|20688.45|20568.45|8
1629574980000|2021-08-21 19:43:00|20688.23|20568.23|20683.66|20563.66|20688.23|20568.23|20682.88|20562.88|10
1629574990000|2021-08-21 19:43:10|20682.5|20562.5|20679.51|20559.51|20682.5|20562.5|20679.51|20559.51|10
1629575000000|2021-08-21 19:43:20|20679|20559|20673.39|20553.39|20679.03|20559.03|20673.07|20553.07|10
1629575010000|2021-08-21 19:43:30|20674.27|20554.27|20672.9|20552.9|20674.27|20554.27|20671.5|20551.5|10
1629575020000|2021-08-21 19:43:40|20672.97|20552.97|20669.45|20549.45|20672.97|20552.97|20669.01|20549.01|10
1629575030000|2021-08-21 19:43:50|20670.42|20550.42|20669.69|20549.69|20670.42|20550.42|20668.98|20548.98|10
1629575040000|2021-08-21 19:44:00|20669.51|20549.51|20666.13|20546.13|20669.51|20549.51|20666.13|20546.13|10
1629575050000|2021-08-21 19:44:10|20665.48|20545.48|20666.18|20546.18|20666.95|20546.95|20665.48|20545.48|10
1629575060000|2021-08-21 19:44:20|20666.5|20546.5|20666.02|20546.02|20666.5|20546.5|20664.62|20544.62|10
1629575070000|2021-08-21 19:44:30|20665.85|20545.85|20663.2|20543.2|20667.24|20547.24|20662.26|20542.26|9
1629575080000|2021-08-21 19:44:40|20660.88|20540.88|20659.84|20539.84|20660.88|20540.88|20659.62|20539.62|10
1629575090000|2021-08-21 19:44:50|20659.38|20539.38|20652.21|20532.21|20659.38|20539.38|20652.21|20532.21|10
1629575100000|2021-08-21 19:45:00|20652.22|20532.22|20644.76|20524.76|20652.22|20532.22|20644.44|20524.44|10
1629575110000|2021-08-21 19:45:10|20643.86|20523.86|20649.91|20529.91|20649.91|20529.91|20643.79|20523.79|10
1629575120000|2021-08-21 19:45:20|20650.55|20530.55|20656.3|20536.3|20656.3|20536.3|20650.55|20530.55|10
1629575130000|2021-08-21 19:45:30|20655.79|20535.79|20655.95|20535.95|20656.67|20536.67|20655.22|20535.22|10
1629575140000|2021-08-21 19:45:40|20655.86|20535.86|20653.22|20533.22|20655.86|20535.86|20652.92|20532.92|10
1629575150000|2021-08-21 19:45:50|20654.99|20534.99|20649.67|20529.67|20654.99|20534.99|20649.16|20529.16|10
1629575160000|2021-08-21 19:46:00|20648.44|20528.44|20647.74|20527.74|20648.87|20528.87|20647.53|20527.53|10
1629575170000|2021-08-21 19:46:10|20647.65|20527.65|20646.22|20526.22|20647.78|20527.78|20646.22|20526.22|9
1629575180000|2021-08-21 19:46:20|20646.15|20526.15|20647.55|20527.55|20648.3|20528.3|20645.98|20525.98|9
1629575190000|2021-08-21 19:46:30|20647.38|20527.38|20648.57|20528.57|20648.66|20528.66|20647.37|20527.37|9
1629575200000|2021-08-21 19:46:40|20648.86|20528.86|20651.18|20531.18|20651.36|20531.36|20648.86|20528.86|10
1629575210000|2021-08-21 19:46:50|20652.46|20532.46|20656.79|20536.79|20656.79|20536.79|20652.46|20532.46|8
1629575220000|2021-08-21 19:47:00|20656.37|20536.37|20658.78|20538.78|20658.78|20538.78|20656.37|20536.37|10
1629575230000|2021-08-21 19:47:10|20659.27|20539.27|20663.57|20543.57|20663.78|20543.78|20658.81|20538.81|10
1629575240000|2021-08-21 19:47:20|20664.83|20544.83|20666.85|20546.85|20667.53|20547.53|20664.83|20544.83|10
1629575250000|2021-08-21 19:47:30|20666.56|20546.56|20667.74|20547.74|20668.34|20548.34|20666.56|20546.56|10
1629575260000|2021-08-21 19:47:40|20667.8|20547.8|20670.1|20550.1|20670.1|20550.1|20667.8|20547.8|9
1629575270000|2021-08-21 19:47:50|20668.68|20548.68|20669.91|20549.91|20669.91|20549.91|20668.08|20548.08|10
1629575280000|2021-08-21 19:48:00|20670.24|20550.24|20671.13|20551.13|20671.53|20551.53|20669.45|20549.45|10
1629575290000|2021-08-21 19:48:10|20671.21|20551.21|20676.84|20556.84|20676.84|20556.84|20670.64|20550.64|10
1629575300000|2021-08-21 19:48:20|20676.04|20556.04|20676.94|20556.94|20676.94|20556.94|20676.04|20556.04|10
1629575310000|2021-08-21 19:48:30|20676.81|20556.81|20676.29|20556.29|20677.42|20557.42|20676.29|20556.29|10
1629575320000|2021-08-21 19:48:40|20676.03|20556.03|20678.13|20558.13|20678.13|20558.13|20676.03|20556.03|10
1629575330000|2021-08-21 19:48:50|20679.44|20559.44|20679.13|20559.13|20680.39|20560.39|20679.02|20559.02|10
1629575340000|2021-08-21 19:49:00|20679.37|20559.37|20677.08|20557.08|20680.69|20560.69|20677.08|20557.08|10
1629575350000|2021-08-21 19:49:10|20676.62|20556.62|20675.36|20555.36|20677.5|20557.5|20675.12|20555.12|10
1629575360000|2021-08-21 19:49:20|20675.43|20555.43|20670.92|20550.92|20675.43|20555.43|20670.92|20550.92|10
1629575370000|2021-08-21 19:49:30|20669.84|20549.84|20659.16|20539.16|20669.84|20549.84|20659.16|20539.16|10
1629575380000|2021-08-21 19:49:40|20659.58|20539.58|20656|20536|20659.58|20539.58|20654.55|20534.55|10
1629575390000|2021-08-21 19:49:50|20654.67|20534.67|20653.69|20533.69|20654.67|20534.67|20653.69|20533.69|9
1629575400000|2021-08-21 19:50:00|20653.28|20533.28|20652.02|20532.02|20654.15|20534.15|20652.02|20532.02|10
1629575410000|2021-08-21 19:50:10|20650.4|20530.4|20649.18|20529.18|20650.62|20530.62|20649.18|20529.18|9
1629575420000|2021-08-21 19:50:20|20650.49|20530.49|20646.81|20526.81|20650.63|20530.63|20646.81|20526.81|10
1629575430000|2021-08-21 19:50:30|20646.62|20526.62|20647.49|20527.49|20647.56|20527.56|20646.62|20526.62|10
1629575440000|2021-08-21 19:50:40|20648.11|20528.11|20651.19|20531.19|20651.19|20531.19|20648.11|20528.11|10
1629575450000|2021-08-21 19:50:50|20651.65|20531.65|20654.89|20534.89|20654.89|20534.89|20651.65|20531.65|10
1629575460000|2021-08-21 19:51:00|20655.79|20535.79|20663.44|20543.44|20663.44|20543.44|20655.79|20535.79|10
1629575470000|2021-08-21 19:51:10|20662.83|20542.83|20663.1|20543.1|20664.75|20544.75|20662.83|20542.83|9
1629575480000|2021-08-21 19:51:20|20663.42|20543.42|20662.77|20542.77|20663.42|20543.42|20661.89|20541.89|9
1629575490000|2021-08-21 19:51:30|20663.03|20543.03|20662.79|20542.79|20664.49|20544.49|20662.47|20542.47|10
1629575500000|2021-08-21 19:51:40|20662.59|20542.59|20659.73|20539.73|20663.01|20543.01|20659.73|20539.73|10
1629575510000|2021-08-21 19:51:50|20659.66|20539.66|20658.48|20538.48|20659.66|20539.66|20658.14|20538.14|9
1629575520000|2021-08-21 19:52:00|20658.47|20538.47|20659.57|20539.57|20660.17|20540.17|20658.47|20538.47|9
1629575530000|2021-08-21 19:52:10|20659.92|20539.92|20658.95|20538.95|20660.39|20540.39|20658.95|20538.95|10
1629575540000|2021-08-21 19:52:20|20658.9|20538.9|20658.5|20538.5|20658.9|20538.9|20658.1|20538.1|9
1629575550000|2021-08-21 19:52:30|20659.03|20539.03|20659.09|20539.09|20659.09|20539.09|20658.78|20538.78|7
1629575560000|2021-08-21 19:52:40|20658.73|20538.73|20660.18|20540.18|20660.18|20540.18|20658.38|20538.38|10
1629575570000|2021-08-21 19:52:50|20659.83|20539.83|20659.37|20539.37|20660.42|20540.42|20659.37|20539.37|9
1629575580000|2021-08-21 19:53:00|20659.33|20539.33|20659.19|20539.19|20659.37|20539.37|20659.06|20539.06|7
1629575590000|2021-08-21 19:53:10|20659.24|20539.24|20659.14|20539.14|20660.59|20540.59|20659.14|20539.14|8
1629575600000|2021-08-21 19:53:20|20659.12|20539.12|20655.84|20535.84|20659.15|20539.15|20655.84|20535.84|10
1629575610000|2021-08-21 19:53:30|20654.81|20534.81|20650.64|20530.64|20654.81|20534.81|20650.32|20530.32|10
1629575620000|2021-08-21 19:53:40|20649.8|20529.8|20647.83|20527.83|20649.8|20529.8|20647.82|20527.82|9
1629575630000|2021-08-21 19:53:50|20647.77|20527.77|20645.33|20525.33|20647.98|20527.98|20645.29|20525.29|10
1629575640000|2021-08-21 19:54:00|20645.23|20525.23|20645.14|20525.14|20647|20527|20644.3|20524.3|9
1629575650000|2021-08-21 19:54:10|20646.57|20526.57|20645.29|20525.29|20646.57|20526.57|20644.95|20524.95|9
1629575660000|2021-08-21 19:54:20|20645.45|20525.45|20643.83|20523.83|20645.45|20525.45|20643.83|20523.83|7
1629575670000|2021-08-21 19:54:30|20643.76|20523.76|20628.06|20508.06|20643.76|20523.76|20628.06|20508.06|10
1629575680000|2021-08-21 19:54:40|20626.41|20506.41|20599.31|20479.31|20626.41|20506.41|20599.31|20479.31|10
1629575690000|2021-08-21 19:54:50|20598.41|20478.41|20594.32|20474.32|20598.41|20478.41|20592.4|20472.4|10
1629575700000|2021-08-21 19:55:00|20595.05|20475.05|20599.27|20479.27|20599.27|20479.27|20593.81|20473.81|10
1629575710000|2021-08-21 19:55:10|20598.21|20478.21|20594.65|20474.65|20598.21|20478.21|20594.65|20474.65|10
1629575720000|2021-08-21 19:55:20|20594.95|20474.95|20591.47|20471.47|20597.51|20477.51|20591.44|20471.44|10
1629575730000|2021-08-21 19:55:30|20593.02|20473.02|20589.49|20469.49|20593.02|20473.02|20589.49|20469.49|10
1629575740000|2021-08-21 19:55:40|20590.13|20470.13|20589.03|20469.03|20590.58|20470.58|20587|20467|10
1629575750000|2021-08-21 19:55:50|20586|20466|20585.65|20465.65|20588.84|20468.84|20585.65|20465.65|10
1629575760000|2021-08-21 19:56:00|20584.23|20464.23|20579.72|20459.72|20584.23|20464.23|20579.51|20459.51|10
1629575770000|2021-08-21 19:56:10|20579.95|20459.95|20575.69|20455.69|20579.95|20459.95|20575.25|20455.25|10
1629575780000|2021-08-21 19:56:20|20575.71|20455.71|20573.82|20453.82|20577.15|20457.15|20573.82|20453.82|10
1629575790000|2021-08-21 19:56:30|20573.48|20453.48|20575.49|20455.49|20575.85|20455.85|20573.48|20453.48|9
1629575800000|2021-08-21 19:56:40|20576.62|20456.62|20581.29|20461.29|20581.29|20461.29|20576.62|20456.62|10
1629575810000|2021-08-21 19:56:50|20581.7|20461.7|20578.78|20458.78|20581.93|20461.93|20578.78|20458.78|10
1629575820000|2021-08-21 19:57:00|20578.4|20458.4|20576.06|20456.06|20578.4|20458.4|20575.95|20455.95|9
1629575830000|2021-08-21 19:57:10|20576|20456|20577.17|20457.17|20578.62|20458.62|20576|20456|10
1629575840000|2021-08-21 19:57:20|20577.16|20457.16|20575.89|20455.89|20577.16|20457.16|20575.6|20455.6|9
1629575850000|2021-08-21 19:57:30|20577.35|20457.35|20572.91|20452.91|20577.35|20457.35|20572.91|20452.91|10
1629575860000|2021-08-21 19:57:40|20572.42|20452.42|20572.11|20452.11|20572.42|20452.42|20571.23|20451.23|9
1629575870000|2021-08-21 19:57:50|20572.51|20452.51|20572.5|20452.5|20572.53|20452.53|20571.99|20451.99|7
1629575880000|2021-08-21 19:58:00|20572.86|20452.86|20573.59|20453.59|20573.75|20453.75|20572.63|20452.63|10
1629575890000|2021-08-21 19:58:10|20573.58|20453.58|20573.28|20453.28|20574.59|20454.59|20572.92|20452.92|10
1629575900000|2021-08-21 19:58:20|20573.16|20453.16|20572.7|20452.7|20574.41|20454.41|20571.06|20451.06|10
1629575910000|2021-08-21 19:58:30|20572.05|20452.05|20579.76|20459.76|20579.76|20459.76|20572.05|20452.05|8
1629575920000|2021-08-21 19:58:40|20580.11|20460.11|20581.82|20461.82|20582.04|20462.04|20580.11|20460.11|9
1629575930000|2021-08-21 19:58:50|20582.09|20462.09|20588.48|20468.48|20588.48|20468.48|20582.09|20462.09|10
1629575940000|2021-08-21 19:59:00|20589.13|20469.13|20593.62|20473.62|20593.93|20473.93|20588.92|20468.92|10
1629575950000|2021-08-21 19:59:10|20594.76|20474.76|20594.28|20474.28|20595.91|20475.91|20592.77|20472.77|10
1629575960000|2021-08-21 19:59:20|20595.86|20475.86|20596.66|20476.66|20596.66|20476.66|20594.51|20474.51|10
1629575970000|2021-08-21 19:59:30|20596.83|20476.83|20598.01|20478.01|20598.98|20478.98|20596.54|20476.54|9
1629575980000|2021-08-21 19:59:40|20597.44|20477.44|20605.14|20485.14|20605.15|20485.15|20597.44|20477.44|10
1629575990000|2021-08-21 19:59:50|20604.67|20484.67|20612.72|20492.72|20612.72|20492.72|20604.67|20484.67|10
1629576000000|2021-08-21 20:00:00|20613.07|20493.07|20616.27|20496.27|20618.05|20498.05|20613.07|20493.07|9
1629576010000|2021-08-21 20:00:10|20616.69|20496.69|20614|20494|20616.69|20496.69|20612.44|20492.44|9
1629576020000|2021-08-21 20:00:20|20612.8|20492.8|20615.35|20495.35|20615.35|20495.35|20612.8|20492.8|10
1629576030000|2021-08-21 20:00:30|20614.88|20494.88|20618.37|20498.37|20619.01|20499.01|20614.88|20494.88|10
1629576040000|2021-08-21 20:00:40|20618.8|20498.8|20626.23|20506.23|20626.23|20506.23|20618.8|20498.8|10
1629576050000|2021-08-21 20:00:50|20626.04|20506.04|20627.36|20507.36|20627.36|20507.36|20625.48|20505.48|10
1629576060000|2021-08-21 20:01:00|20627.81|20507.81|20638.84|20518.84|20638.85|20518.85|20627.81|20507.81|10
1629576070000|2021-08-21 20:01:10|20638.91|20518.91|20637.16|20517.16|20638.92|20518.92|20637.16|20517.16|10
1629576080000|2021-08-21 20:01:20|20637.73|20517.73|20641.69|20521.69|20641.69|20521.69|20637.73|20517.73|10
1629576090000|2021-08-21 20:01:30|20641.24|20521.24|20653.86|20533.86|20653.86|20533.86|20641.24|20521.24|9
1629576100000|2021-08-21 20:01:40|20654.23|20534.23|20658.92|20538.92|20659.83|20539.83|20654.23|20534.23|10
1629576110000|2021-08-21 20:01:50|20658.2|20538.2|20665.59|20545.59|20665.73|20545.73|20658.09|20538.09|10
1629576120000|2021-08-21 20:02:00|20665.75|20545.75|20669.4|20549.4|20669.4|20549.4|20664.87|20544.87|10
1629576130000|2021-08-21 20:02:10|20669.98|20549.98|20673.25|20553.25|20673.25|20553.25|20669.98|20549.98|10
1629576140000|2021-08-21 20:02:20|20673.47|20553.47|20677.98|20557.98|20678.12|20558.12|20673.47|20553.47|10
1629576150000|2021-08-21 20:02:30|20678.25|20558.25|20679.93|20559.93|20679.93|20559.93|20678.13|20558.13|9
1629576160000|2021-08-21 20:02:40|20679.8|20559.8|20682.95|20562.95|20683.02|20563.02|20679.8|20559.8|9
1629576170000|2021-08-21 20:02:50|20683|20563|20683.46|20563.46|20684.69|20564.69|20682.72|20562.72|10
1629576180000|2021-08-21 20:03:00|20683.62|20563.62|20683.87|20563.87|20685.35|20565.35|20683.38|20563.38|10
1629576190000|2021-08-21 20:03:10|20684.94|20564.94|20684.91|20564.91|20685.28|20565.28|20682.78|20562.78|9
1629576200000|2021-08-21 20:03:20|20684.86|20564.86|20688.89|20568.89|20688.89|20568.89|20684.27|20564.27|10
1629576210000|2021-08-21 20:03:30|20688.41|20568.41|20692.14|20572.14|20692.14|20572.14|20688.41|20568.41|9
1629576220000|2021-08-21 20:03:40|20692.48|20572.48|20701.39|20581.39|20701.39|20581.39|20692.48|20572.48|10
1629576230000|2021-08-21 20:03:50|20701.55|20581.55|20705.44|20585.44|20706.07|20586.07|20701.55|20581.55|10
1629576240000|2021-08-21 20:04:00|20709.36|20589.36|20710.89|20590.89|20710.89|20590.89|20707.27|20587.27|10
1629576250000|2021-08-21 20:04:10|20710.94|20590.94|20709.52|20589.52|20710.94|20590.94|20709.35|20589.35|9
1629576260000|2021-08-21 20:04:20|20709.11|20589.11|20705.79|20585.79|20709.11|20589.11|20705.79|20585.79|10
1629576270000|2021-08-21 20:04:30|20706.01|20586.01|20703.14|20583.14|20707.41|20587.41|20703.14|20583.14|9
1629576280000|2021-08-21 20:04:40|20702.98|20582.98|20700.98|20580.98|20702.98|20582.98|20699.55|20579.55|10
1629576290000|2021-08-21 20:04:50|20700.75|20580.75|20694.54|20574.54|20700.75|20580.75|20694.52|20574.52|9
1629576300000|2021-08-21 20:05:00|20692.23|20572.23|20693.1|20573.1|20693.91|20573.91|20692.23|20572.23|10
1629576310000|2021-08-21 20:05:10|20692.64|20572.64|20690.13|20570.13|20692.64|20572.64|20689.66|20569.66|10
1629576320000|2021-08-21 20:05:20|20690.24|20570.24|20693.26|20573.26|20693.72|20573.72|20689.89|20569.89|9
1629576330000|2021-08-21 20:05:30|20693.44|20573.44|20694.14|20574.14|20694.99|20574.99|20693.44|20573.44|10
1629576340000|2021-08-21 20:05:40|20695|20575|20705.43|20585.43|20705.43|20585.43|20695|20575|10
1629576350000|2021-08-21 20:05:50|20705.2|20585.2|20705.06|20585.06|20705.73|20585.73|20704.38|20584.38|10
1629576360000|2021-08-21 20:06:00|20705.5|20585.5|20704.83|20584.83|20705.86|20585.86|20704.3|20584.3|10
1629576370000|2021-08-21 20:06:10|20704.59|20584.59|20705.37|20585.37|20705.7|20585.7|20704.55|20584.55|10
1629576380000|2021-08-21 20:06:20|20705.45|20585.45|20704.69|20584.69|20705.97|20585.97|20704.41|20584.41|9
1629576390000|2021-08-21 20:06:30|20703.67|20583.67|20702.29|20582.29|20703.72|20583.72|20702.29|20582.29|8
1629576400000|2021-08-21 20:06:40|20702.35|20582.35|20697.56|20577.56|20702.35|20582.35|20697.56|20577.56|10
1629576410000|2021-08-21 20:06:50|20697.71|20577.71|20693.59|20573.59|20697.71|20577.71|20693.12|20573.12|10
1629576420000|2021-08-21 20:07:00|20692.06|20572.06|20689.59|20569.59|20693.9|20573.9|20689.59|20569.59|9
1629576430000|2021-08-21 20:07:10|20689.43|20569.43|20686.07|20566.07|20689.56|20569.56|20685.3|20565.3|10
1629576440000|2021-08-21 20:07:20|20686.03|20566.03|20683.4|20563.4|20686.17|20566.17|20683.4|20563.4|10
1629576450000|2021-08-21 20:07:30|20683.16|20563.16|20683.35|20563.35|20684|20564|20683.12|20563.12|10
1629576460000|2021-08-21 20:07:40|20683.3|20563.3|20682.07|20562.07|20683.3|20563.3|20681.32|20561.32|10
1629576470000|2021-08-21 20:07:50|20681.7|20561.7|20680.33|20560.33|20681.7|20561.7|20680.1|20560.1|10
1629576480000|2021-08-21 20:08:00|20680.09|20560.09|20675.08|20555.08|20680.31|20560.31|20675.08|20555.08|9
1629576490000|2021-08-21 20:08:10|20674.87|20554.87|20665.53|20545.53|20674.87|20554.87|20665.53|20545.53|10
1629576500000|2021-08-21 20:08:20|20666.84|20546.84|20666.59|20546.59|20666.84|20546.84|20664.74|20544.74|10
1629576510000|2021-08-21 20:08:30|20666.24|20546.24|20666.82|20546.82|20668.03|20548.03|20666.24|20546.24|10
1629576520000|2021-08-21 20:08:40|20667.06|20547.06|20669.09|20549.09|20670.29|20550.29|20667.06|20547.06|10
1629576530000|2021-08-21 20:08:50|20669.24|20549.24|20666.22|20546.22|20669.41|20549.41|20666.22|20546.22|10
1629576540000|2021-08-21 20:09:00|20664.52|20544.52|20665.07|20545.07|20665.07|20545.07|20663.95|20543.95|10
1629576550000|2021-08-21 20:09:10|20664.7|20544.7|20661.87|20541.87|20664.91|20544.91|20661.86|20541.86|9
1629576560000|2021-08-21 20:09:20|20661.2|20541.2|20658.24|20538.24|20661.5|20541.5|20658.24|20538.24|10
1629576570000|2021-08-21 20:09:30|20658.26|20538.26|20652.17|20532.17|20658.27|20538.27|20652.17|20532.17|9
1629576580000|2021-08-21 20:09:40|20649.28|20529.28|20633.69|20513.69|20649.28|20529.28|20633.66|20513.66|10
1629576590000|2021-08-21 20:09:50|20631.61|20511.61|20632.03|20512.03|20633.26|20513.26|20631.55|20511.55|10
1629576600000|2021-08-21 20:10:00|20632.29|20512.29|20628.6|20508.6|20632.29|20512.29|20628.39|20508.39|10
1629576610000|2021-08-21 20:10:10|20627.97|20507.97|20625.13|20505.13|20628.49|20508.49|20625.13|20505.13|10
1629576620000|2021-08-21 20:10:20|20624.69|20504.69|20611.96|20491.96|20624.69|20504.69|20611.96|20491.96|10
1629576630000|2021-08-21 20:10:30|20612.16|20492.16|20605.54|20485.54|20612.16|20492.16|20605.54|20485.54|10
1629576640000|2021-08-21 20:10:40|20604.95|20484.95|20598.11|20478.11|20604.95|20484.95|20598.11|20478.11|10
1629576650000|2021-08-21 20:10:50|20597.44|20477.44|20598.1|20478.1|20598.38|20478.38|20597.17|20477.17|9
1629576660000|2021-08-21 20:11:00|20598.93|20478.93|20598.68|20478.68|20600.9|20480.9|20598|20478|8
1629576670000|2021-08-21 20:11:10|20598.7|20478.7|20596.79|20476.79|20600.73|20480.73|20596.79|20476.79|10
1629576680000|2021-08-21 20:11:20|20595.83|20475.83|20591.69|20471.69|20595.83|20475.83|20591.69|20471.69|10
1629576690000|2021-08-21 20:11:30|20592.53|20472.53|20591.68|20471.68|20593.63|20473.63|20591.68|20471.68|10
1629576700000|2021-08-21 20:11:40|20591.88|20471.88|20589.82|20469.82|20593.09|20473.09|20589.82|20469.82|10
1629576710000|2021-08-21 20:11:50|20589.21|20469.21|20589.61|20469.61|20590.54|20470.54|20589.12|20469.12|10
1629576720000|2021-08-21 20:12:00|20589.5|20469.5|20591.15|20471.15|20591.15|20471.15|20589.5|20469.5|10
1629576730000|2021-08-21 20:12:10|20593.13|20473.13|20595.58|20475.58|20595.58|20475.58|20593.13|20473.13|10
1629576740000|2021-08-21 20:12:20|20595.81|20475.81|20599.35|20479.35|20599.35|20479.35|20595.81|20475.81|10
1629576750000|2021-08-21 20:12:30|20600.82|20480.82|20603.38|20483.38|20604.94|20484.94|20600.82|20480.82|10
1629576760000|2021-08-21 20:12:40|20603.6|20483.6|20604.33|20484.33|20605.05|20485.05|20602.7|20482.7|10
1629576770000|2021-08-21 20:12:50|20605.68|20485.68|20600.57|20480.57|20605.68|20485.68|20600.57|20480.57|10
1629576780000|2021-08-21 20:13:00|20600.17|20480.17|20597.6|20477.6|20600.17|20480.17|20597.6|20477.6|10
1629576790000|2021-08-21 20:13:10|20598.04|20478.04|20598.72|20478.72|20598.72|20478.72|20597.56|20477.56|10
1629576800000|2021-08-21 20:13:20|20598.71|20478.71|20600.09|20480.09|20601.29|20481.29|20598.71|20478.71|9
1629576810000|2021-08-21 20:13:30|20599.92|20479.92|20605.39|20485.39|20605.39|20485.39|20599.92|20479.92|8
1629576820000|2021-08-21 20:13:40|20605.74|20485.74|20608.35|20488.35|20608.35|20488.35|20605.74|20485.74|10
1629576830000|2021-08-21 20:13:50|20608.37|20488.37|20611.81|20491.81|20612.25|20492.25|20608.37|20488.37|10
1629576840000|2021-08-21 20:14:00|20611.84|20491.84|20611.2|20491.2|20612.45|20492.45|20611.2|20491.2|10
1629576850000|2021-08-21 20:14:10|20611.45|20491.45|20611.71|20491.71|20611.76|20491.76|20610.88|20490.88|10
1629576860000|2021-08-21 20:14:20|20611.01|20491.01|20605.77|20485.77|20611.6|20491.6|20605.77|20485.77|10
1629576870000|2021-08-21 20:14:30|20605.56|20485.56|20602.82|20482.82|20605.56|20485.56|20602.82|20482.82|9
1629576880000|2021-08-21 20:14:40|20602.66|20482.66|20601.34|20481.34|20602.66|20482.66|20601.25|20481.25|10
1629576890000|2021-08-21 20:14:50|20601.21|20481.21|20600.47|20480.47|20602.26|20482.26|20600.47|20480.47|10
1629576900000|2021-08-21 20:15:00|20600.71|20480.71|20602.61|20482.61|20602.61|20482.61|20600.71|20480.71|10
1629576910000|2021-08-21 20:15:10|20602.94|20482.94|20607.63|20487.63|20607.63|20487.63|20602.94|20482.94|10
1629576920000|2021-08-21 20:15:20|20608.94|20488.94|20621.25|20501.25|20621.25|20501.25|20608.94|20488.94|10
1629576930000|2021-08-21 20:15:30|20625.23|20505.23|20641.16|20521.16|20641.37|20521.37|20625.23|20505.23|10
1629576940000|2021-08-21 20:15:40|20641.77|20521.77|20643.16|20523.16|20643.16|20523.16|20641.77|20521.77|10
1629576950000|2021-08-21 20:15:50|20643.29|20523.29|20644.82|20524.82|20645.93|20525.93|20643.29|20523.29|10
1629576960000|2021-08-21 20:16:00|20645.25|20525.25|20646.88|20526.88|20647.33|20527.33|20645.25|20525.25|10
1629576970000|2021-08-21 20:16:10|20647.49|20527.49|20649.19|20529.19|20649.19|20529.19|20647.49|20527.49|9
1629576980000|2021-08-21 20:16:20|20649.48|20529.48|20657.32|20537.32|20657.32|20537.32|20649.48|20529.48|10
1629576990000|2021-08-21 20:16:30|20658.04|20538.04|20662.9|20542.9|20662.9|20542.9|20658.04|20538.04|10
1629577000000|2021-08-21 20:16:40|20662.88|20542.88|20662.49|20542.49|20664.33|20544.33|20662.25|20542.25|10
1629577010000|2021-08-21 20:16:50|20662.06|20542.06|20660.24|20540.24|20662.11|20542.11|20660.24|20540.24|9
1629577020000|2021-08-21 20:17:00|20660.55|20540.55|20664.55|20544.55|20664.55|20544.55|20660.42|20540.42|10
1629577030000|2021-08-21 20:17:10|20664.39|20544.39|20661.29|20541.29|20664.63|20544.63|20661.24|20541.24|10
1629577040000|2021-08-21 20:17:20|20661.24|20541.24|20659.14|20539.14|20661.69|20541.69|20659.14|20539.14|9
1629577050000|2021-08-21 20:17:30|20659.05|20539.05|20654.94|20534.94|20659.05|20539.05|20654.94|20534.94|10
1629577060000|2021-08-21 20:17:40|20653.83|20533.83|20651.21|20531.21|20653.95|20533.95|20650.86|20530.86|10
1629577070000|2021-08-21 20:17:50|20650.26|20530.26|20647.79|20527.79|20650.26|20530.26|20646.99|20526.99|10
1629577080000|2021-08-21 20:18:00|20647.65|20527.65|20648.21|20528.21|20648.28|20528.28|20647.37|20527.37|9
1629577090000|2021-08-21 20:18:10|20646.89|20526.89|20647.37|20527.37|20647.66|20527.66|20645.78|20525.78|9
1629577100000|2021-08-21 20:18:20|20647.57|20527.57|20645.55|20525.55|20648.22|20528.22|20645.55|20525.55|10
1629577110000|2021-08-21 20:18:30|20645.22|20525.22|20644.38|20524.38|20645.22|20525.22|20643.53|20523.53|9
1629577120000|2021-08-21 20:18:40|20644.48|20524.48|20644.67|20524.67|20646.1|20526.1|20644.41|20524.41|10
1629577130000|2021-08-21 20:18:50|20644.25|20524.25|20647.8|20527.8|20647.88|20527.88|20644.25|20524.25|10
1629577140000|2021-08-21 20:19:00|20648.08|20528.08|20649.05|20529.05|20649.49|20529.49|20648.08|20528.08|9
1629577150000|2021-08-21 20:19:10|20649.72|20529.72|20651.95|20531.95|20651.95|20531.95|20649.43|20529.43|10
1629577160000|2021-08-21 20:19:20|20652.6|20532.6|20658.2|20538.2|20658.2|20538.2|20652.6|20532.6|10
1629577170000|2021-08-21 20:19:30|20658.9|20538.9|20657.47|20537.47|20659.29|20539.29|20657.47|20537.47|10
1629577180000|2021-08-21 20:19:40|20657.26|20537.26|20654.61|20534.61|20657.32|20537.32|20654.61|20534.61|10
1629577190000|2021-08-21 20:19:50|20654.5|20534.5|20651.85|20531.85|20654.5|20534.5|20651.58|20531.58|10
1629577200000|2021-08-21 20:20:00|20651.98|20531.98|20647.73|20527.73|20654.11|20534.11|20647.73|20527.73|10
1629577210000|2021-08-21 20:20:10|20647.79|20527.79|20644.99|20524.99|20647.79|20527.79|20644.42|20524.42|10
1629577220000|2021-08-21 20:20:20|20644.51|20524.51|20643.97|20523.97|20644.84|20524.84|20643.3|20523.3|10
1629577230000|2021-08-21 20:20:30|20643.72|20523.72|20644.24|20524.24|20646.64|20526.64|20643.72|20523.72|10
1629577240000|2021-08-21 20:20:40|20643.07|20523.07|20639.04|20519.04|20643.15|20523.15|20639.04|20519.04|10
1629577250000|2021-08-21 20:20:50|20639.22|20519.22|20641.31|20521.31|20641.64|20521.64|20639.22|20519.22|10
1629577260000|2021-08-21 20:21:00|20641.39|20521.39|20636.31|20516.31|20642.76|20522.76|20636.31|20516.31|10
1629577270000|2021-08-21 20:21:10|20636.43|20516.43|20633.18|20513.18|20636.43|20516.43|20633.18|20513.18|10
1629577280000|2021-08-21 20:21:20|20632.73|20512.73|20630.93|20510.93|20632.73|20512.73|20630.93|20510.93|10
1629577290000|2021-08-21 20:21:30|20631.35|20511.35|20625.73|20505.73|20631.48|20511.48|20625.73|20505.73|9
1629577300000|2021-08-21 20:21:40|20625.9|20505.9|20622.8|20502.8|20625.9|20505.9|20621.74|20501.74|10
1629577310000|2021-08-21 20:21:50|20623.36|20503.36|20622.09|20502.09|20623.36|20503.36|20620.94|20500.94|10
1629577320000|2021-08-21 20:22:00|20621.46|20501.46|20618.81|20498.81|20622.56|20502.56|20618.55|20498.55|9
1629577330000|2021-08-21 20:22:10|20619.07|20499.07|20617.67|20497.67|20619.07|20499.07|20617.62|20497.62|10
1629577340000|2021-08-21 20:22:20|20618.29|20498.29|20616.12|20496.12|20618.29|20498.29|20615.98|20495.98|9
1629577350000|2021-08-21 20:22:30|20615.8|20495.8|20616.37|20496.37|20616.37|20496.37|20615.2|20495.2|10
1629577360000|2021-08-21 20:22:40|20616.36|20496.36|20619.13|20499.13|20619.13|20499.13|20616.18|20496.18|10
1629577370000|2021-08-21 20:22:50|20619.45|20499.45|20630.53|20510.53|20630.53|20510.53|20619.45|20499.45|10
1629577380000|2021-08-21 20:23:00|20631.06|20511.06|20643.11|20523.11|20643.11|20523.11|20630.74|20510.74|10
1629577390000|2021-08-21 20:23:10|20643.18|20523.18|20650.8|20530.8|20650.8|20530.8|20643.18|20523.18|10
1629577400000|2021-08-21 20:23:20|20650.83|20530.83|20655.47|20535.47|20655.47|20535.47|20650.39|20530.39|10
1629577410000|2021-08-21 20:23:30|20660.31|20540.31|20665.71|20545.71|20665.71|20545.71|20660.31|20540.31|10
1629577420000|2021-08-21 20:23:40|20665.72|20545.72|20665.31|20545.31|20666.23|20546.23|20664.75|20544.75|10
1629577430000|2021-08-21 20:23:50|20666.67|20546.67|20666.74|20546.74|20667.97|20547.97|20666.65|20546.65|10
1629577440000|2021-08-21 20:24:00|20665.88|20545.88|20665.43|20545.43|20666.71|20546.71|20664.85|20544.85|10
1629577450000|2021-08-21 20:24:10|20664.3|20544.3|20661.55|20541.55|20664.47|20544.47|20661.55|20541.55|10
1629577460000|2021-08-21 20:24:20|20661.2|20541.2|20656.92|20536.92|20661.2|20541.2|20656.92|20536.92|9
1629577470000|2021-08-21 20:24:30|20656.79|20536.79|20650.23|20530.23|20656.79|20536.79|20650.23|20530.23|9
1629577480000|2021-08-21 20:24:40|20650.52|20530.52|20645.02|20525.02|20650.52|20530.52|20645.02|20525.02|10
1629577490000|2021-08-21 20:24:50|20646.35|20526.35|20645.23|20525.23|20646.43|20526.43|20644.65|20524.65|10
1629577500000|2021-08-21 20:25:00|20645.15|20525.15|20641.8|20521.8|20645.15|20525.15|20641.8|20521.8|10
1629577510000|2021-08-21 20:25:10|20641.89|20521.89|20640.07|20520.07|20642.39|20522.39|20640.07|20520.07|10
1629577520000|2021-08-21 20:25:20|20639.19|20519.19|20627.03|20507.03|20639.19|20519.19|20627|20507|10
1629577530000|2021-08-21 20:25:30|20626.7|20506.7|20625.04|20505.04|20626.7|20506.7|20625.04|20505.04|8
1629577540000|2021-08-21 20:25:40|20622.94|20502.94|20621.45|20501.45|20622.94|20502.94|20620.35|20500.35|10
1629577550000|2021-08-21 20:25:50|20621.32|20501.32|20614.89|20494.89|20621.32|20501.32|20614.89|20494.89|10
1629577560000|2021-08-21 20:26:00|20614.31|20494.31|20605.28|20485.28|20614.31|20494.31|20605.28|20485.28|10
1629577570000|2021-08-21 20:26:10|20604.55|20484.55|20597.02|20477.02|20604.55|20484.55|20597.02|20477.02|10
1629577580000|2021-08-21 20:26:20|20597.04|20477.04|20598.71|20478.71|20598.71|20478.71|20596.74|20476.74|10
1629577590000|2021-08-21 20:26:30|20598.23|20478.23|20602.08|20482.08|20602.08|20482.08|20598.23|20478.23|10
1629577600000|2021-08-21 20:26:40|20602.5|20482.5|20606.34|20486.34|20606.59|20486.59|20602.5|20482.5|10
1629577610000|2021-08-21 20:26:50|20606.74|20486.74|20603.75|20483.75|20606.74|20486.74|20603.11|20483.11|10
1629577620000|2021-08-21 20:27:00|20603.8|20483.8|20607.34|20487.34|20607.34|20487.34|20603.74|20483.74|10
1629577630000|2021-08-21 20:27:10|20607.22|20487.22|20610.88|20490.88|20610.88|20490.88|20607.22|20487.22|9
1629577640000|2021-08-21 20:27:20|20610.07|20490.07|20607.24|20487.24|20610.21|20490.21|20607.24|20487.24|10
1629577650000|2021-08-21 20:27:30|20606.48|20486.48|20603.78|20483.78|20606.67|20486.67|20603.78|20483.78|10
1629577660000|2021-08-21 20:27:40|20604.57|20484.57|20604.6|20484.6|20605.27|20485.27|20604.15|20484.15|9
1629577670000|2021-08-21 20:27:50|20604.84|20484.84|20603.48|20483.48|20604.84|20484.84|20603.45|20483.45|10
1629577680000|2021-08-21 20:28:00|20602.93|20482.93|20598.16|20478.16|20602.93|20482.93|20598.16|20478.16|10
1629577690000|2021-08-21 20:28:10|20597.26|20477.26|20591.36|20471.36|20597.49|20477.49|20591.36|20471.36|10
1629577700000|2021-08-21 20:28:20|20591.21|20471.21|20589.35|20469.35|20591.26|20471.26|20589.35|20469.35|10
1629577710000|2021-08-21 20:28:30|20589|20469|20587.36|20467.36|20589|20469|20587.36|20467.36|10
1629577720000|2021-08-21 20:28:40|20587.5|20467.5|20587.34|20467.34|20587.5|20467.5|20586.75|20466.75|8
1629577730000|2021-08-21 20:28:50|20588.77|20468.77|20588.35|20468.35|20589.21|20469.21|20587.71|20467.71|10
1629577740000|2021-08-21 20:29:00|20586.9|20466.9|20583.15|20463.15|20586.9|20466.9|20582.73|20462.73|10
1629577750000|2021-08-21 20:29:10|20582.98|20462.98|20585.82|20465.82|20585.92|20465.92|20582.98|20462.98|9
1629577760000|2021-08-21 20:29:20|20585.85|20465.85|20585.92|20465.92|20587.06|20467.06|20585.85|20465.85|9
1629577770000|2021-08-21 20:29:30|20586|20466|20588.62|20468.62|20588.62|20468.62|20585.73|20465.73|9
1629577780000|2021-08-21 20:29:40|20588.69|20468.69|20593.14|20473.14|20593.14|20473.14|20587.63|20467.63|9
1629577790000|2021-08-21 20:29:50|20594.76|20474.76|20599.31|20479.31|20599.31|20479.31|20594.76|20474.76|10
1629577800000|2021-08-21 20:30:00|20599.85|20479.85|20604.25|20484.25|20604.25|20484.25|20599.85|20479.85|10
1629577810000|2021-08-21 20:30:10|20605.96|20485.96|20617.45|20497.45|20617.45|20497.45|20605.96|20485.96|10
1629577820000|2021-08-21 20:30:20|20619.23|20499.23|20627.56|20507.56|20627.56|20507.56|20618.64|20498.64|9
1629577830000|2021-08-21 20:30:30|20629.14|20509.14|20638.69|20518.69|20638.69|20518.69|20629.14|20509.14|10
1629577840000|2021-08-21 20:30:40|20639.11|20519.11|20649.83|20529.83|20649.83|20529.83|20639.11|20519.11|10
1629577850000|2021-08-21 20:30:50|20649.98|20529.98|20654.84|20534.84|20654.84|20534.84|20649.98|20529.98|7
1629577860000|2021-08-21 20:31:00|20654.39|20534.39|20654.34|20534.34|20655.25|20535.25|20652.16|20532.16|10
1629577870000|2021-08-21 20:31:10|20654.79|20534.79|20653.06|20533.06|20654.85|20534.85|20653.06|20533.06|10
1629577880000|2021-08-21 20:31:20|20653.36|20533.36|20656.44|20536.44|20656.44|20536.44|20653.36|20533.36|10
1629577890000|2021-08-21 20:31:30|20656.64|20536.64|20660.44|20540.44|20660.44|20540.44|20656.42|20536.42|10
1629577900000|2021-08-21 20:31:40|20660.43|20540.43|20664.18|20544.18|20664.18|20544.18|20660.02|20540.02|10
1629577910000|2021-08-21 20:31:50|20663.93|20543.93|20664.13|20544.13|20664.85|20544.85|20663.76|20543.76|10
1629577920000|2021-08-21 20:32:00|20666.68|20546.68|20663.85|20543.85|20666.68|20546.68|20663.85|20543.85|8
1629577930000|2021-08-21 20:32:10|20664.17|20544.17|20665.17|20545.17|20665.43|20545.43|20664.17|20544.17|10
1629577940000|2021-08-21 20:32:20|20665.43|20545.43|20665.99|20545.99|20666|20546|20664.48|20544.48|9
1629577950000|2021-08-21 20:32:30|20665.78|20545.78|20665.94|20545.94|20667.32|20547.32|20665.78|20545.78|10
1629577960000|2021-08-21 20:32:40|20665.87|20545.87|20666.48|20546.48|20668.08|20548.08|20665.69|20545.69|10
1629577970000|2021-08-21 20:32:50|20665.08|20545.08|20665.32|20545.32|20665.32|20545.32|20663.42|20543.42|9
1629577980000|2021-08-21 20:33:00|20665.28|20545.28|20666.11|20546.11|20666.2|20546.2|20665.28|20545.28|9
1629577990000|2021-08-21 20:33:10|20666.12|20546.12|20668.1|20548.1|20669.17|20549.17|20666.12|20546.12|10
1629578000000|2021-08-21 20:33:20|20668.47|20548.47|20669.95|20549.95|20670.01|20550.01|20668.47|20548.47|10
1629578010000|2021-08-21 20:33:30|20669.48|20549.48|20670.37|20550.37|20670.37|20550.37|20669.4|20549.4|7
1629578020000|2021-08-21 20:33:40|20670.21|20550.21|20671.05|20551.05|20671.05|20551.05|20670.18|20550.18|8
1629578030000|2021-08-21 20:33:50|20673.05|20553.05|20673.08|20553.08|20673.08|20553.08|20671.45|20551.45|9
1629578040000|2021-08-21 20:34:00|20673.56|20553.56|20673.49|20553.49|20674.92|20554.92|20673.38|20553.38|10
1629578050000|2021-08-21 20:34:10|20673.47|20553.47|20677.42|20557.42|20677.42|20557.42|20672.65|20552.65|10
1629578060000|2021-08-21 20:34:20|20675.43|20555.43|20679.72|20559.72|20679.72|20559.72|20675.43|20555.43|10
1629578070000|2021-08-21 20:34:30|20680.47|20560.47|20683.53|20563.53|20684.49|20564.49|20680.47|20560.47|10
1629578080000|2021-08-21 20:34:40|20683.66|20563.66|20689.44|20569.44|20689.44|20569.44|20683.66|20563.66|9
1629578090000|2021-08-21 20:34:50|20691.06|20571.06|20687.79|20567.79|20691.06|20571.06|20687.79|20567.79|10
1629578100000|2021-08-21 20:35:00|20687.66|20567.66|20687.59|20567.59|20689.37|20569.37|20687.12|20567.12|9
1629578110000|2021-08-21 20:35:10|20687.3|20567.3|20679.97|20559.97|20687.3|20567.3|20679.97|20559.97|9
1629578120000|2021-08-21 20:35:20|20679.6|20559.6|20677.02|20557.02|20679.65|20559.65|20677.02|20557.02|8
1629578130000|2021-08-21 20:35:30|20676.56|20556.56|20677.21|20557.21|20678.67|20558.67|20676.56|20556.56|10
1629578140000|2021-08-21 20:35:40|20677|20557|20675.08|20555.08|20677|20557|20675.08|20555.08|10
1629578150000|2021-08-21 20:35:50|20674.61|20554.61|20676.11|20556.11|20676.11|20556.11|20674.16|20554.16|10
1629578160000|2021-08-21 20:36:00|20677.57|20557.57|20679.74|20559.74|20679.74|20559.74|20676.34|20556.34|10
1629578170000|2021-08-21 20:36:10|20680.03|20560.03|20682.16|20562.16|20682.47|20562.47|20680.03|20560.03|10
1629578180000|2021-08-21 20:36:20|20682.52|20562.52|20687.67|20567.67|20687.71|20567.71|20682.52|20562.52|10
1629578190000|2021-08-21 20:36:30|20687.43|20567.43|20690.1|20570.1|20690.1|20570.1|20687.25|20567.25|10
1629578200000|2021-08-21 20:36:40|20690.05|20570.05|20692.85|20572.85|20692.85|20572.85|20690.05|20570.05|10
1629578210000|2021-08-21 20:36:50|20694.65|20574.65|20691.75|20571.75|20694.65|20574.65|20691.43|20571.43|10
1629578220000|2021-08-21 20:37:00|20691.84|20571.84|20691.93|20571.93|20691.93|20571.93|20690.49|20570.49|10
1629578230000|2021-08-21 20:37:10|20692.31|20572.31|20694.75|20574.75|20695.16|20575.16|20692.31|20572.31|10
1629578240000|2021-08-21 20:37:20|20694.25|20574.25|20694.9|20574.9|20694.91|20574.91|20692.44|20572.44|10
1629578250000|2021-08-21 20:37:30|20694.76|20574.76|20697.79|20577.79|20697.79|20577.79|20694.76|20574.76|10
1629578260000|2021-08-21 20:37:40|20697.83|20577.83|20694.43|20574.43|20697.83|20577.83|20694.43|20574.43|9
1629578270000|2021-08-21 20:37:50|20694.38|20574.38|20690.25|20570.25|20695.22|20575.22|20690.25|20570.25|10
1629578280000|2021-08-21 20:38:00|20689.05|20569.05|20684.49|20564.49|20689.05|20569.05|20684.49|20564.49|10
1629578290000|2021-08-21 20:38:10|20684.43|20564.43|20682.69|20562.69|20684.43|20564.43|20682.11|20562.11|10
1629578300000|2021-08-21 20:38:20|20681.94|20561.94|20679.56|20559.56|20682.09|20562.09|20679.56|20559.56|10
1629578310000|2021-08-21 20:38:30|20679.31|20559.31|20675.73|20555.73|20679.31|20559.31|20675.71|20555.71|10
1629578320000|2021-08-21 20:38:40|20676|20556|20670.13|20550.13|20676|20556|20670.13|20550.13|10
1629578330000|2021-08-21 20:38:50|20669.69|20549.69|20666.64|20546.64|20669.69|20549.69|20666.23|20546.23|10
1629578340000|2021-08-21 20:39:00|20666.5|20546.5|20660.57|20540.57|20666.5|20546.5|20660.57|20540.57|10
1629578350000|2021-08-21 20:39:10|20660.44|20540.44|20658.9|20538.9|20660.59|20540.59|20658.83|20538.83|10
1629578360000|2021-08-21 20:39:20|20659.24|20539.24|20660.89|20540.89|20660.89|20540.89|20658.71|20538.71|9
1629578370000|2021-08-21 20:39:30|20661.5|20541.5|20663.13|20543.13|20664.17|20544.17|20661.5|20541.5|10
1629578380000|2021-08-21 20:39:40|20663.28|20543.28|20663.59|20543.59|20663.59|20543.59|20661.9|20541.9|10
1629578390000|2021-08-21 20:39:50|20663.71|20543.71|20661.58|20541.58|20664.55|20544.55|20661.58|20541.58|10
1629578400000|2021-08-21 20:40:00|20661.52|20541.52|20659.49|20539.49|20661.92|20541.92|20659.49|20539.49|9
1629578410000|2021-08-21 20:40:10|20659.78|20539.78|20657.16|20537.16|20659.95|20539.95|20657.16|20537.16|10
1629578420000|2021-08-21 20:40:20|20656.9|20536.9|20657.34|20537.34|20657.92|20537.92|20656.9|20536.9|9
1629578430000|2021-08-21 20:40:30|20656.55|20536.55|20652.83|20532.83|20656.55|20536.55|20652.83|20532.83|10
1629578440000|2021-08-21 20:40:40|20651.93|20531.93|20651.24|20531.24|20651.96|20531.96|20651.24|20531.24|10
1629578450000|2021-08-21 20:40:50|20649.92|20529.92|20649.73|20529.73|20650.3|20530.3|20649.73|20529.73|10
1629578460000|2021-08-21 20:41:00|20649.53|20529.53|20647.42|20527.42|20649.58|20529.58|20646.5|20526.5|10
1629578470000|2021-08-21 20:41:10|20648.34|20528.34|20644.07|20524.07|20648.34|20528.34|20644.07|20524.07|10
1629578480000|2021-08-21 20:41:20|20643.97|20523.97|20643.71|20523.71|20644.59|20524.59|20643.71|20523.71|10
1629578490000|2021-08-21 20:41:30|20643.82|20523.82|20643.88|20523.88|20644.81|20524.81|20643.82|20523.82|10
1629578500000|2021-08-21 20:41:40|20644.76|20524.76|20644.46|20524.46|20644.97|20524.97|20644.19|20524.19|10
1629578510000|2021-08-21 20:41:50|20644.33|20524.33|20642.11|20522.11|20644.33|20524.33|20642.11|20522.11|10
1629578520000|2021-08-21 20:42:00|20642.12|20522.12|20639.33|20519.33|20642.28|20522.28|20639.33|20519.33|10
1629578530000|2021-08-21 20:42:10|20639.27|20519.27|20638.23|20518.23|20639.27|20519.27|20638.23|20518.23|7
1629578540000|2021-08-21 20:42:20|20639.73|20519.73|20640.38|20520.38|20640.78|20520.78|20639.73|20519.73|9
1629578550000|2021-08-21 20:42:30|20641.29|20521.29|20645.78|20525.78|20645.78|20525.78|20640.87|20520.87|9
1629578560000|2021-08-21 20:42:40|20646.09|20526.09|20648.6|20528.6|20650.25|20530.25|20646.09|20526.09|10
1629578570000|2021-08-21 20:42:50|20650.12|20530.12|20651.81|20531.81|20651.81|20531.81|20650.12|20530.12|10
1629578580000|2021-08-21 20:43:00|20652.16|20532.16|20651.16|20531.16|20654.22|20534.22|20651.16|20531.16|9
1629578590000|2021-08-21 20:43:10|20650.67|20530.67|20649.18|20529.18|20650.67|20530.67|20648.97|20528.97|10
1629578600000|2021-08-21 20:43:20|20649.52|20529.52|20648.25|20528.25|20649.52|20529.52|20648.25|20528.25|9
1629578610000|2021-08-21 20:43:30|20648.44|20528.44|20646.08|20526.08|20648.44|20528.44|20646.08|20526.08|8
1629578620000|2021-08-21 20:43:40|20646.11|20526.11|20645.36|20525.36|20646.11|20526.11|20645.36|20525.36|6
1629578630000|2021-08-21 20:43:50|20646.76|20526.76|20645.14|20525.14|20646.76|20526.76|20644.89|20524.89|8
1629578640000|2021-08-21 20:44:00|20645.11|20525.11|20648.73|20528.73|20648.73|20528.73|20644.92|20524.92|8
1629578650000|2021-08-21 20:44:10|20648.61|20528.61|20650.48|20530.48|20650.48|20530.48|20648.55|20528.55|10
1629578660000|2021-08-21 20:44:20|20650.44|20530.44|20661.95|20541.95|20661.95|20541.95|20650.44|20530.44|10
1629578670000|2021-08-21 20:44:30|20662.35|20542.35|20669.25|20549.25|20669.25|20549.25|20662.35|20542.35|10
1629578680000|2021-08-21 20:44:40|20668.87|20548.87|20674.05|20554.05|20674.05|20554.05|20668.87|20548.87|10
1629578690000|2021-08-21 20:44:50|20673.87|20553.87|20676.09|20556.09|20676.09|20556.09|20672.86|20552.86|10
1629578700000|2021-08-21 20:45:00|20676.31|20556.31|20676.55|20556.55|20677.43|20557.43|20675.68|20555.68|10
1629578710000|2021-08-21 20:45:10|20676.08|20556.08|20676.35|20556.35|20676.35|20556.35|20674.78|20554.78|10
1629578720000|2021-08-21 20:45:20|20676.74|20556.74|20676.01|20556.01|20677.54|20557.54|20676.01|20556.01|10
1629578730000|2021-08-21 20:45:30|20677.57|20557.57|20678.04|20558.04|20678.04|20558.04|20677.16|20557.16|10
1629578740000|2021-08-21 20:45:40|20678.17|20558.17|20681.06|20561.06|20681.97|20561.97|20678.17|20558.17|10
1629578750000|2021-08-21 20:45:50|20681.41|20561.41|20684.13|20564.13|20684.24|20564.24|20681.41|20561.41|10
1629578760000|2021-08-21 20:46:00|20683.56|20563.56|20688.73|20568.73|20688.73|20568.73|20683.56|20563.56|10
1629578770000|2021-08-21 20:46:10|20688.92|20568.92|20691.5|20571.5|20692.5|20572.5|20688.38|20568.38|10
1629578780000|2021-08-21 20:46:20|20690.63|20570.63|20692.06|20572.06|20692.06|20572.06|20690.55|20570.55|10
1629578790000|2021-08-21 20:46:30|20692.23|20572.23|20696.7|20576.7|20696.7|20576.7|20692.23|20572.23|10
1629578800000|2021-08-21 20:46:40|20696.87|20576.87|20694.28|20574.28|20697.38|20577.38|20694.28|20574.28|10
1629578810000|2021-08-21 20:46:50|20693.68|20573.68|20689.26|20569.26|20693.71|20573.71|20689.26|20569.26|10
1629578820000|2021-08-21 20:47:00|20689.15|20569.15|20691.62|20571.62|20691.62|20571.62|20688.44|20568.44|10
1629578830000|2021-08-21 20:47:10|20691.76|20571.76|20688.67|20568.67|20691.76|20571.76|20688.67|20568.67|10
1629578840000|2021-08-21 20:47:20|20688.83|20568.83|20686.94|20566.94|20688.83|20568.83|20686.9|20566.9|9
1629578850000|2021-08-21 20:47:30|20686.99|20566.99|20682.26|20562.26|20686.99|20566.99|20682.26|20562.26|10
1629578860000|2021-08-21 20:47:40|20680.94|20560.94|20679.66|20559.66|20681.26|20561.26|20679.64|20559.64|7
1629578870000|2021-08-21 20:47:50|20678.9|20558.9|20678.32|20558.32|20679.11|20559.11|20678.32|20558.32|8
1629578880000|2021-08-21 20:48:00|20678.37|20558.37|20676.17|20556.17|20678.37|20558.37|20675.74|20555.74|9
1629578890000|2021-08-21 20:48:10|20675.76|20555.76|20673.5|20553.5|20676.12|20556.12|20673.5|20553.5|10
1629578900000|2021-08-21 20:48:20|20672.89|20552.89|20668.95|20548.95|20672.89|20552.89|20668.95|20548.95|10
1629578910000|2021-08-21 20:48:30|20668.22|20548.22|20668.8|20548.8|20668.8|20548.8|20666.78|20546.78|10
1629578920000|2021-08-21 20:48:40|20668.03|20548.03|20667.41|20547.41|20668.81|20548.81|20667.38|20547.38|10
1629578930000|2021-08-21 20:48:50|20667.28|20547.28|20666.51|20546.51|20667.28|20547.28|20666.14|20546.14|9
1629578940000|2021-08-21 20:49:00|20666.53|20546.53|20666.55|20546.55|20666.75|20546.75|20666.03|20546.03|8
1629578950000|2021-08-21 20:49:10|20666.54|20546.54|20673.32|20553.32|20673.32|20553.32|20666.54|20546.54|10
1629578960000|2021-08-21 20:49:20|20673.83|20553.83|20672.8|20552.8|20673.83|20553.83|20672.24|20552.24|9
1629578970000|2021-08-21 20:49:30|20671.92|20551.92|20670.32|20550.32|20672.03|20552.03|20670.32|20550.32|8
1629578980000|2021-08-21 20:49:40|20669.79|20549.79|20669.73|20549.73|20670|20550|20668.53|20548.53|9
1629578990000|2021-08-21 20:49:50|20668.75|20548.75|20666.88|20546.88|20669.12|20549.12|20666.74|20546.74|10
1629579000000|2021-08-21 20:50:00|20666.57|20546.57|20667.91|20547.91|20667.91|20547.91|20665.82|20545.82|10
1629579010000|2021-08-21 20:50:10|20666.98|20546.98|20667.83|20547.83|20668.2|20548.2|20666.78|20546.78|10
1629579020000|2021-08-21 20:50:20|20667.52|20547.52|20665.93|20545.93|20667.52|20547.52|20665.93|20545.93|8
1629579030000|2021-08-21 20:50:30|20665.79|20545.79|20661.28|20541.28|20665.79|20545.79|20661.15|20541.15|10
1629579040000|2021-08-21 20:50:40|20660.27|20540.27|20657.78|20537.78|20660.27|20540.27|20656.85|20536.85|10
1629579050000|2021-08-21 20:50:50|20657.7|20537.7|20653.21|20533.21|20657.7|20537.7|20653.21|20533.21|10
1629579060000|2021-08-21 20:51:00|20653.23|20533.23|20653.51|20533.51|20653.51|20533.51|20652.47|20532.47|10
1629579070000|2021-08-21 20:51:10|20653.22|20533.22|20650.34|20530.34|20653.22|20533.22|20650.34|20530.34|10
1629579080000|2021-08-21 20:51:20|20650.24|20530.24|20646.93|20526.93|20650.24|20530.24|20646.06|20526.06|10
1629579090000|2021-08-21 20:51:30|20646.54|20526.54|20646.3|20526.3|20647.19|20527.19|20645.73|20525.73|9
1629579100000|2021-08-21 20:51:40|20646.1|20526.1|20645.39|20525.39|20646.21|20526.21|20645.22|20525.22|9
1629579110000|2021-08-21 20:51:50|20645.2|20525.2|20644.55|20524.55|20645.2|20525.2|20644.14|20524.14|7
1629579120000|2021-08-21 20:52:00|20644.38|20524.38|20644.76|20524.76|20644.76|20524.76|20644.38|20524.38|6
1629579130000|2021-08-21 20:52:10|20642.6|20522.6|20639.94|20519.94|20642.6|20522.6|20639.94|20519.94|10
1629579140000|2021-08-21 20:52:20|20639.93|20519.93|20638.19|20518.19|20639.93|20519.93|20637.07|20517.07|10
1629579150000|2021-08-21 20:52:30|20638.25|20518.25|20637.28|20517.28|20638.25|20518.25|20636.79|20516.79|10
1629579160000|2021-08-21 20:52:40|20637.22|20517.22|20636.83|20516.83|20637.86|20517.86|20636.21|20516.21|10
1629579170000|2021-08-21 20:52:50|20637.14|20517.14|20639.19|20519.19|20639.27|20519.27|20637.14|20517.14|10
1629579180000|2021-08-21 20:53:00|20639.29|20519.29|20643.08|20523.08|20643.08|20523.08|20638.28|20518.28|10
1629579190000|2021-08-21 20:53:10|20642.94|20522.94|20640.88|20520.88|20643.2|20523.2|20640.65|20520.65|10
1629579200000|2021-08-21 20:53:20|20640.09|20520.09|20641.34|20521.34|20641.34|20521.34|20639.39|20519.39|10
1629579210000|2021-08-21 20:53:30|20641.29|20521.29|20639.02|20519.02|20641.45|20521.45|20639.02|20519.02|10
1629579220000|2021-08-21 20:53:40|20639.04|20519.04|20638.32|20518.32|20639.69|20519.69|20638.32|20518.32|10
1629579230000|2021-08-21 20:53:50|20638.42|20518.42|20636.72|20516.72|20638.42|20518.42|20636.72|20516.72|10
1629579240000|2021-08-21 20:54:00|20636.69|20516.69|20635.81|20515.81|20636.69|20516.69|20635.72|20515.72|9
1629579250000|2021-08-21 20:54:10|20635.52|20515.52|20636.14|20516.14|20636.8|20516.8|20635.52|20515.52|10
1629579260000|2021-08-21 20:54:20|20635.49|20515.49|20633.82|20513.82|20635.53|20515.53|20633.82|20513.82|9
1629579270000|2021-08-21 20:54:30|20633.67|20513.67|20633.73|20513.73|20633.73|20513.73|20632.22|20512.22|10
1629579280000|2021-08-21 20:54:40|20632.48|20512.48|20634.49|20514.49|20634.49|20514.49|20632.48|20512.48|10
1629579290000|2021-08-21 20:54:50|20634.6|20514.6|20633.45|20513.45|20634.64|20514.64|20633.45|20513.45|10
1629579300000|2021-08-21 20:55:00|20633.04|20513.04|20633.73|20513.73|20633.73|20513.73|20632.54|20512.54|10
1629579310000|2021-08-21 20:55:10|20633.74|20513.74|20635.92|20515.92|20635.97|20515.97|20633.74|20513.74|10
1629579320000|2021-08-21 20:55:20|20635.41|20515.41|20638.18|20518.18|20638.18|20518.18|20635.32|20515.32|10
1629579330000|2021-08-21 20:55:30|20638.88|20518.88|20643.39|20523.39|20643.39|20523.39|20638.88|20518.88|10
1629579340000|2021-08-21 20:55:40|20643.49|20523.49|20642.08|20522.08|20644.9|20524.9|20642.08|20522.08|10
1629579350000|2021-08-21 20:55:50|20643.25|20523.25|20644.91|20524.91|20644.91|20524.91|20642.14|20522.14|10
1629579360000|2021-08-21 20:56:00|20645.63|20525.63|20645.78|20525.78|20645.78|20525.78|20643.7|20523.7|10
1629579370000|2021-08-21 20:56:10|20645.54|20525.54|20646.94|20526.94|20647.2|20527.2|20645.54|20525.54|10
1629579380000|2021-08-21 20:56:20|20647.06|20527.06|20650.17|20530.17|20650.17|20530.17|20646.76|20526.76|10
1629579390000|2021-08-21 20:56:30|20650.13|20530.13|20652.96|20532.96|20653.2|20533.2|20650.13|20530.13|10
1629579400000|2021-08-21 20:56:40|20652.87|20532.87|20654.5|20534.5|20654.5|20534.5|20652.87|20532.87|8
1629579410000|2021-08-21 20:56:50|20654.51|20534.51|20653.22|20533.22|20654.91|20534.91|20653.22|20533.22|7
1629579420000|2021-08-21 20:57:00|20653.16|20533.16|20653.53|20533.53|20653.99|20533.99|20653.16|20533.16|9
1629579430000|2021-08-21 20:57:10|20653.35|20533.35|20654.05|20534.05|20654.23|20534.23|20653.23|20533.23|9
1629579440000|2021-08-21 20:57:20|20654.04|20534.04|20651.37|20531.37|20654.04|20534.04|20651.08|20531.08|10
1629579450000|2021-08-21 20:57:30|20649.99|20529.99|20649.45|20529.45|20649.99|20529.99|20648.57|20528.57|10
1629579460000|2021-08-21 20:57:40|20649.18|20529.18|20649.07|20529.07|20649.81|20529.81|20649.07|20529.07|9
1629579470000|2021-08-21 20:57:50|20648.04|20528.04|20642.64|20522.64|20648.04|20528.04|20642.64|20522.64|10
1629579480000|2021-08-21 20:58:00|20642.85|20522.85|20640.35|20520.35|20642.85|20522.85|20639.82|20519.82|9
1629579490000|2021-08-21 20:58:10|20640.13|20520.13|20638.18|20518.18|20640.13|20520.13|20638.18|20518.18|10
1629579500000|2021-08-21 20:58:20|20637.87|20517.87|20636.25|20516.25|20638.03|20518.03|20636.19|20516.19|10
1629579510000|2021-08-21 20:58:30|20636.21|20516.21|20633.11|20513.11|20636.37|20516.37|20633.11|20513.11|10
1629579520000|2021-08-21 20:58:40|20633.41|20513.41|20631.56|20511.56|20633.81|20513.81|20631.12|20511.12|10
1629579530000|2021-08-21 20:58:50|20631.61|20511.61|20630.28|20510.28|20631.61|20511.61|20629.54|20509.54|10
1629579540000|2021-08-21 20:59:00|20629.84|20509.84|20626.4|20506.4|20629.84|20509.84|20626.16|20506.16|10
1629579550000|2021-08-21 20:59:10|20625.98|20505.98|20626.91|20506.91|20626.91|20506.91|20625.76|20505.76|10
1629579560000|2021-08-21 20:59:20|20627.1|20507.1|20633.6|20513.6|20633.6|20513.6|20627.1|20507.1|10
1629579570000|2021-08-21 20:59:30|20635.1|20515.1|20640.12|20520.12|20640.12|20520.12|20635.1|20515.1|9
1629579580000|2021-08-21 20:59:40|20641.6|20521.6|20645.97|20525.97|20645.97|20525.97|20641.6|20521.6|10
1629579590000|2021-08-21 20:59:50|20646.07|20526.07|20647.03|20527.03|20647.28|20527.28|20646.07|20526.07|10
1629579600000|2021-08-21 21:00:00|20649.89|20529.89|20655.12|20535.12|20655.12|20535.12|20649.51|20529.51|10
1629579610000|2021-08-21 21:00:10|20656.84|20536.84|20658.83|20538.83|20658.83|20538.83|20656.84|20536.84|9
1629579620000|2021-08-21 21:00:20|20659.24|20539.24|20657.72|20537.72|20660.41|20540.41|20657.72|20537.72|10
1629579630000|2021-08-21 21:00:30|20657.75|20537.75|20655.53|20535.53|20657.75|20537.75|20655.53|20535.53|10
1629579640000|2021-08-21 21:00:40|20655.4|20535.4|20648.37|20528.37|20655.4|20535.4|20648.37|20528.37|10
1629579650000|2021-08-21 21:00:50|20647.77|20527.77|20645.43|20525.43|20647.77|20527.77|20643.83|20523.83|10
1629579660000|2021-08-21 21:01:00|20645.19|20525.19|20643.1|20523.1|20645.19|20525.19|20643.1|20523.1|10
1629579670000|2021-08-21 21:01:10|20642.11|20522.11|20640.77|20520.77|20642.84|20522.84|20640.77|20520.77|10
1629579680000|2021-08-21 21:01:20|20640.59|20520.59|20639.33|20519.33|20640.59|20520.59|20639.33|20519.33|10
1629579690000|2021-08-21 21:01:30|20638.92|20518.92|20635.7|20515.7|20638.92|20518.92|20635.7|20515.7|10
1629579700000|2021-08-21 21:01:40|20635.22|20515.22|20634.54|20514.54|20635.66|20515.66|20634.54|20514.54|9
1629579710000|2021-08-21 21:01:50|20632.76|20512.76|20630.82|20510.82|20632.8|20512.8|20630.82|20510.82|9
1629579720000|2021-08-21 21:02:00|20630.01|20510.01|20630.45|20510.45|20630.88|20510.88|20630.01|20510.01|9
1629579730000|2021-08-21 21:02:10|20631.25|20511.25|20626.92|20506.92|20631.25|20511.25|20626.92|20506.92|10
1629579740000|2021-08-21 21:02:20|20626.38|20506.38|20624.57|20504.57|20626.49|20506.49|20624.57|20504.57|9
1629579750000|2021-08-21 21:02:30|20623.19|20503.19|20618.01|20498.01|20623.19|20503.19|20618.01|20498.01|10
1629579760000|2021-08-21 21:02:40|20618.03|20498.03|20615.65|20495.65|20618.03|20498.03|20615.65|20495.65|10
1629579770000|2021-08-21 21:02:50|20615.53|20495.53|20615.56|20495.56|20615.73|20495.73|20615.42|20495.42|10
1629579780000|2021-08-21 21:03:00|20615.4|20495.4|20615.89|20495.89|20615.89|20495.89|20615.18|20495.18|10
1629579790000|2021-08-21 21:03:10|20615.87|20495.87|20615.37|20495.37|20615.87|20495.87|20615.34|20495.34|7
1629579800000|2021-08-21 21:03:20|20615.58|20495.58|20620.97|20500.97|20621.15|20501.15|20615.58|20495.58|10
1629579810000|2021-08-21 21:03:30|20621.93|20501.93|20628.99|20508.99|20628.99|20508.99|20621.93|20501.93|10
1629579820000|2021-08-21 21:03:40|20628.28|20508.28|20628.83|20508.83|20630.1|20510.1|20628.02|20508.02|10
1629579830000|2021-08-21 21:03:50|20628.87|20508.87|20626.63|20506.63|20628.87|20508.87|20626.63|20506.63|10
1629579840000|2021-08-21 21:04:00|20626.96|20506.96|20627.32|20507.32|20627.98|20507.98|20626.78|20506.78|10
1629579850000|2021-08-21 21:04:10|20627.46|20507.46|20629.7|20509.7|20629.7|20509.7|20627.46|20507.46|10
1629579860000|2021-08-21 21:04:20|20629.79|20509.79|20629.19|20509.19|20629.86|20509.86|20628.49|20508.49|10
1629579870000|2021-08-21 21:04:30|20628.92|20508.92|20628.12|20508.12|20629.16|20509.16|20628.12|20508.12|10
1629579880000|2021-08-21 21:04:40|20628.49|20508.49|20630.2|20510.2|20630.2|20510.2|20628.49|20508.49|6
1629579890000|2021-08-21 21:04:50|20630.16|20510.16|20628.89|20508.89|20630.62|20510.62|20628.89|20508.89|9
1629579900000|2021-08-21 21:05:00|20630.33|20510.33|20633.32|20513.32|20633.32|20513.32|20629.18|20509.18|10
1629579910000|2021-08-21 21:05:10|20635.8|20515.8|20637.58|20517.58|20637.83|20517.83|20635.8|20515.8|10
1629579920000|2021-08-21 21:05:20|20637.16|20517.16|20639.12|20519.12|20639.12|20519.12|20635.95|20515.95|10
1629579930000|2021-08-21 21:05:30|20639.16|20519.16|20639.4|20519.4|20639.81|20519.81|20639.16|20519.16|9
1629579940000|2021-08-21 21:05:40|20639.68|20519.68|20640.11|20520.11|20640.11|20520.11|20638.18|20518.18|9
1629579950000|2021-08-21 21:05:50|20640.9|20520.9|20651.02|20531.02|20651.02|20531.02|20640.9|20520.9|9
1629579960000|2021-08-21 21:06:00|20653.34|20533.34|20656.68|20536.68|20656.68|20536.68|20653.13|20533.13|10
1629579970000|2021-08-21 21:06:10|20656.88|20536.88|20657.22|20537.22|20657.59|20537.59|20656.88|20536.88|10
1629579980000|2021-08-21 21:06:20|20657.54|20537.54|20659.5|20539.5|20660.96|20540.96|20657.54|20537.54|10
1629579990000|2021-08-21 21:06:30|20659.14|20539.14|20657.86|20537.86|20660.11|20540.11|20657.86|20537.86|10
1629580000000|2021-08-21 21:06:40|20657.71|20537.71|20656.35|20536.35|20657.93|20537.93|20656.23|20536.23|10
1629580010000|2021-08-21 21:06:50|20656.37|20536.37|20656.54|20536.54|20658.17|20538.17|20656.37|20536.37|10
1629580020000|2021-08-21 21:07:00|20656.6|20536.6|20657.13|20537.13|20657.28|20537.28|20656.12|20536.12|10
1629580030000|2021-08-21 21:07:10|20656.9|20536.9|20657.59|20537.59|20657.74|20537.74|20656.71|20536.71|10
1629580040000|2021-08-21 21:07:20|20657.48|20537.48|20658.48|20538.48|20658.48|20538.48|20657.48|20537.48|9
1629580050000|2021-08-21 21:07:30|20658.86|20538.86|20658.87|20538.87|20659.78|20539.78|20658.86|20538.86|7
1629580060000|2021-08-21 21:07:40|20659.29|20539.29|20660.12|20540.12|20660.25|20540.25|20659.23|20539.23|10
1629580070000|2021-08-21 21:07:50|20660.28|20540.28|20661.54|20541.54|20661.54|20541.54|20660.28|20540.28|10
1629580080000|2021-08-21 21:08:00|20663.19|20543.19|20666.99|20546.99|20666.99|20546.99|20663|20543|10
1629580090000|2021-08-21 21:08:10|20667.66|20547.66|20669.88|20549.88|20670.35|20550.35|20667.66|20547.66|10
1629580100000|2021-08-21 21:08:20|20669.75|20549.75|20669.7|20549.7|20669.77|20549.77|20669.37|20549.37|9
1629580110000|2021-08-21 21:08:30|20670.87|20550.87|20670.65|20550.65|20670.87|20550.87|20669.31|20549.31|10
1629580120000|2021-08-21 21:08:40|20670.76|20550.76|20672.82|20552.82|20672.82|20552.82|20670.76|20550.76|9
1629580130000|2021-08-21 21:08:50|20672.6|20552.6|20673.93|20553.93|20674.22|20554.22|20672.6|20552.6|9
1629580140000|2021-08-21 21:09:00|20674.05|20554.05|20671.69|20551.69|20674.05|20554.05|20671.69|20551.69|9
1629580150000|2021-08-21 21:09:10|20671.51|20551.51|20669.49|20549.49|20671.64|20551.64|20669.49|20549.49|8
1629580160000|2021-08-21 21:09:20|20669.48|20549.48|20672.58|20552.58|20672.58|20552.58|20669.23|20549.23|8
1629580170000|2021-08-21 21:09:30|20672.85|20552.85|20674.65|20554.65|20674.65|20554.65|20672.83|20552.83|10
1629580180000|2021-08-21 21:09:40|20674.35|20554.35|20674.85|20554.85|20675.76|20555.76|20674.22|20554.22|8
1629580190000|2021-08-21 21:09:50|20674.93|20554.93|20675.57|20555.57|20675.57|20555.57|20674.93|20554.93|10
1629580200000|2021-08-21 21:10:00|20675.55|20555.55|20678.61|20558.61|20678.61|20558.61|20675.55|20555.55|10
1629580210000|2021-08-21 21:10:10|20678.68|20558.68|20681.18|20561.18|20681.18|20561.18|20678.5|20558.5|10
1629580220000|2021-08-21 21:10:20|20681.26|20561.26|20681.51|20561.51|20682.58|20562.58|20681.19|20561.19|9
1629580230000|2021-08-21 21:10:30|20681.99|20561.99|20684.86|20564.86|20684.86|20564.86|20681.99|20561.99|10
1629580240000|2021-08-21 21:10:40|20684.89|20564.89|20691.04|20571.04|20691.04|20571.04|20684.89|20564.89|10
1629580250000|2021-08-21 21:10:50|20691.1|20571.1|20694.38|20574.38|20695.59|20575.59|20691.1|20571.1|8
1629580260000|2021-08-21 21:11:00|20694.58|20574.58|20695.56|20575.56|20695.61|20575.61|20694.54|20574.54|10
1629580270000|2021-08-21 21:11:10|20695.08|20575.08|20695.13|20575.13|20695.27|20575.27|20694.72|20574.72|9
1629580280000|2021-08-21 21:11:20|20698.04|20578.04|20700.11|20580.11|20700.55|20580.55|20698.04|20578.04|10
1629580290000|2021-08-21 21:11:30|20700.14|20580.14|20701.25|20581.25|20702.14|20582.14|20700.14|20580.14|10
1629580300000|2021-08-21 21:11:40|20701.12|20581.12|20705.61|20585.61|20705.61|20585.61|20701.12|20581.12|9
1629580310000|2021-08-21 21:11:50|20705.66|20585.66|20711.67|20591.67|20711.67|20591.67|20705.66|20585.66|10
1629580320000|2021-08-21 21:12:00|20714.63|20594.63|20720.14|20600.14|20721.2|20601.2|20714.63|20594.63|10
1629580330000|2021-08-21 21:12:10|20720.52|20600.52|20723.21|20603.21|20723.57|20603.57|20720.52|20600.52|10
1629580340000|2021-08-21 21:12:20|20722.66|20602.66|20724.17|20604.17|20724.17|20604.17|20722.11|20602.11|9
1629580350000|2021-08-21 21:12:30|20724.3|20604.3|20722.11|20602.11|20724.51|20604.51|20722.06|20602.06|10
1629580360000|2021-08-21 21:12:40|20721.69|20601.69|20719.9|20599.9|20721.69|20601.69|20719.49|20599.49|8
1629580370000|2021-08-21 21:12:50|20719.74|20599.74|20721.19|20601.19|20721.89|20601.89|20719.74|20599.74|10
1629580380000|2021-08-21 21:13:00|20720.87|20600.87|20720.24|20600.24|20720.87|20600.87|20719.5|20599.5|10
1629580390000|2021-08-21 21:13:10|20720.68|20600.68|20723.16|20603.16|20723.16|20603.16|20720.32|20600.32|10
1629580400000|2021-08-21 21:13:20|20723.76|20603.76|20723.53|20603.53|20723.91|20603.91|20723.2|20603.2|8
1629580410000|2021-08-21 21:13:30|20723.54|20603.54|20723.25|20603.25|20723.54|20603.54|20722.75|20602.75|10
1629580420000|2021-08-21 21:13:40|20723.29|20603.29|20725.19|20605.19|20725.63|20605.63|20723.29|20603.29|10
1629580430000|2021-08-21 21:13:50|20725.41|20605.41|20723|20603|20725.41|20605.41|20723|20603|9
1629580440000|2021-08-21 21:14:00|20723.13|20603.13|20725.36|20605.36|20725.36|20605.36|20723|20603|10
1629580450000|2021-08-21 21:14:10|20725.76|20605.76|20727.55|20607.55|20727.59|20607.59|20725.76|20605.76|10
1629580460000|2021-08-21 21:14:20|20727.34|20607.34|20729.97|20609.97|20729.97|20609.97|20727.34|20607.34|8
1629580470000|2021-08-21 21:14:30|20730.28|20610.28|20728.82|20608.82|20730.28|20610.28|20728.42|20608.42|9
1629580480000|2021-08-21 21:14:40|20728.76|20608.76|20728.41|20608.41|20728.76|20608.76|20728.23|20608.23|10
1629580490000|2021-08-21 21:14:50|20728.31|20608.31|20730.02|20610.02|20730.32|20610.32|20728.31|20608.31|9
1629580500000|2021-08-21 21:15:00|20730.3|20610.3|20732.17|20612.17|20732.17|20612.17|20730.12|20610.12|9
1629580510000|2021-08-21 21:15:10|20731.02|20611.02|20731|20611|20732.18|20612.18|20730.5|20610.5|10
1629580520000|2021-08-21 21:15:20|20731.1|20611.1|20731.84|20611.84|20731.84|20611.84|20730.69|20610.69|10
1629580530000|2021-08-21 21:15:30|20731.65|20611.65|20734.1|20614.1|20734.1|20614.1|20731.65|20611.65|10
1629580540000|2021-08-21 21:15:40|20734.52|20614.52|20734.86|20614.86|20735.29|20615.29|20733.93|20613.93|10
1629580550000|2021-08-21 21:15:50|20736.97|20616.97|20737.19|20617.19|20737.42|20617.42|20736.85|20616.85|9
1629580560000|2021-08-21 21:16:00|20738.13|20618.13|20743.48|20623.48|20743.48|20623.48|20738.13|20618.13|10
1629580570000|2021-08-21 21:16:10|20743.42|20623.42|20748.37|20628.37|20748.37|20628.37|20743.42|20623.42|10
1629580580000|2021-08-21 21:16:20|20748.49|20628.49|20750.64|20630.64|20750.64|20630.64|20748.2|20628.2|10
1629580590000|2021-08-21 21:16:30|20750.68|20630.68|20749.95|20629.95|20751.77|20631.77|20749.95|20629.95|10
1629580600000|2021-08-21 21:16:40|20749.63|20629.63|20751.07|20631.07|20751.07|20631.07|20748.82|20628.82|10
1629580610000|2021-08-21 21:16:50|20751.29|20631.29|20755.97|20635.97|20755.97|20635.97|20751.29|20631.29|10
1629580620000|2021-08-21 21:17:00|20757.71|20637.71|20764.37|20644.37|20764.37|20644.37|20757.71|20637.71|10
1629580630000|2021-08-21 21:17:10|20765.97|20645.97|20768.49|20648.49|20768.63|20648.63|20765.97|20645.97|10
1629580640000|2021-08-21 21:17:20|20768.8|20648.8|20769.93|20649.93|20770.05|20650.05|20768.49|20648.49|9
1629580650000|2021-08-21 21:17:30|20770.17|20650.17|20772.01|20652.01|20772.93|20652.93|20769.06|20649.06|10
1629580660000|2021-08-21 21:17:40|20771.85|20651.85|20776.77|20656.77|20777.47|20657.47|20771.35|20651.35|10
1629580670000|2021-08-21 21:17:50|20776.57|20656.57|20776.25|20656.25|20776.57|20656.57|20774.62|20654.62|10
1629580680000|2021-08-21 21:18:00|20777.26|20657.26|20777.38|20657.38|20778.7|20658.7|20777.26|20657.26|10
1629580690000|2021-08-21 21:18:10|20777.6|20657.6|20777.29|20657.29|20778.52|20658.52|20777.23|20657.23|10
1629580700000|2021-08-21 21:18:20|20776.66|20656.66|20776.34|20656.34|20776.67|20656.67|20775.95|20655.95|8
1629580710000|2021-08-21 21:18:30|20775.99|20655.99|20775.54|20655.54|20776.05|20656.05|20774.26|20654.26|10
1629580720000|2021-08-21 21:18:40|20775.56|20655.56|20774.65|20654.65|20775.56|20655.56|20773.69|20653.69|9
1629580730000|2021-08-21 21:18:50|20774.05|20654.05|20773.02|20653.02|20774.05|20654.05|20773.02|20653.02|10
1629580740000|2021-08-21 21:19:00|20773.22|20653.22|20779.49|20659.49|20779.49|20659.49|20773.22|20653.22|9
1629580750000|2021-08-21 21:19:10|20779|20659|20781.58|20661.58|20781.58|20661.58|20779|20659|10
1629580760000|2021-08-21 21:19:20|20781.82|20661.82|20780.06|20660.06|20782.53|20662.53|20780.06|20660.06|10
1629580770000|2021-08-21 21:19:30|20780.04|20660.04|20777|20657|20780.04|20660.04|20776.9|20656.9|10
1629580780000|2021-08-21 21:19:40|20776.68|20656.68|20775.24|20655.24|20776.68|20656.68|20774.35|20654.35|10
1629580790000|2021-08-21 21:19:50|20775.19|20655.19|20772.98|20652.98|20775.19|20655.19|20772.82|20652.82|10
1629580800000|2021-08-21 21:20:00|20771.83|20651.83|20772.37|20652.37|20772.38|20652.38|20771.43|20651.43|10
1629580810000|2021-08-21 21:20:10|20772.34|20652.34|20773.79|20653.79|20774.51|20654.51|20771.31|20651.31|10
1629580820000|2021-08-21 21:20:20|20773.71|20653.71|20770.76|20650.76|20773.71|20653.71|20770.76|20650.76|9
1629580830000|2021-08-21 21:20:30|20770.95|20650.95|20770.73|20650.73|20770.95|20650.95|20768.8|20648.8|9
1629580840000|2021-08-21 21:20:40|20771.12|20651.12|20769.71|20649.71|20771.12|20651.12|20769|20649|10
1629580850000|2021-08-21 21:20:50|20769.45|20649.45|20770.76|20650.76|20770.76|20650.76|20769.45|20649.45|10
1629580860000|2021-08-21 21:21:00|20768.65|20648.65|20765.73|20645.73|20768.65|20648.65|20765.73|20645.73|8
1629580870000|2021-08-21 21:21:10|20765.91|20645.91|20769.4|20649.4|20769.4|20649.4|20765.91|20645.91|10
1629580880000|2021-08-21 21:21:20|20769.39|20649.39|20770.36|20650.36|20770.99|20650.99|20769.39|20649.39|10
1629580890000|2021-08-21 21:21:30|20770.17|20650.17|20770.67|20650.67|20770.67|20650.67|20769.44|20649.44|10
1629580900000|2021-08-21 21:21:40|20770.36|20650.36|20770.83|20650.83|20772.16|20652.16|20770.36|20650.36|10
1629580910000|2021-08-21 21:21:50|20771.97|20651.97|20771.71|20651.71|20772.68|20652.68|20771.14|20651.14|9
1629580920000|2021-08-21 21:22:00|20771.76|20651.76|20770.76|20650.76|20771.76|20651.76|20770.76|20650.76|10
1629580930000|2021-08-21 21:22:10|20771.16|20651.16|20770.59|20650.59|20771.35|20651.35|20770.59|20650.59|10
1629580940000|2021-08-21 21:22:20|20770.61|20650.61|20769.18|20649.18|20770.61|20650.61|20769.05|20649.05|10
1629580950000|2021-08-21 21:22:30|20768.81|20648.81|20767.86|20647.86|20768.92|20648.92|20766.69|20646.69|10
1629580960000|2021-08-21 21:22:40|20767.88|20647.88|20768.51|20648.51|20768.51|20648.51|20767.88|20647.88|7
1629580970000|2021-08-21 21:22:50|20768.16|20648.16|20767.86|20647.86|20768.56|20648.56|20767.86|20647.86|8
1629580980000|2021-08-21 21:23:00|20767.78|20647.78|20767.7|20647.7|20768.34|20648.34|20767.23|20647.23|9
1629580990000|2021-08-21 21:23:10|20767.75|20647.75|20767.57|20647.57|20767.77|20647.77|20766.18|20646.18|9
1629581000000|2021-08-21 21:23:20|20767.61|20647.61|20766.18|20646.18|20767.87|20647.87|20766.18|20646.18|10
1629581010000|2021-08-21 21:23:30|20766.09|20646.09|20767.02|20647.02|20767.73|20647.73|20765.88|20645.88|10
1629581020000|2021-08-21 21:23:40|20766.79|20646.79|20766.16|20646.16|20766.79|20646.79|20765.71|20645.71|9
1629581030000|2021-08-21 21:23:50|20766.36|20646.36|20765.86|20645.86|20767.09|20647.09|20765.8|20645.8|10
1629581040000|2021-08-21 21:24:00|20767.33|20647.33|20766.61|20646.61|20767.67|20647.67|20765.53|20645.53|10
1629581050000|2021-08-21 21:24:10|20766.63|20646.63|20766.1|20646.1|20766.63|20646.63|20765.51|20645.51|9
1629581060000|2021-08-21 21:24:20|20766.14|20646.14|20768.18|20648.18|20768.59|20648.59|20766.14|20646.14|10
1629581070000|2021-08-21 21:24:30|20767.97|20647.97|20767.57|20647.57|20768.03|20648.03|20767.23|20647.23|10
1629581080000|2021-08-21 21:24:40|20767.31|20647.31|20765.69|20645.69|20767.47|20647.47|20765.69|20645.69|10
1629581090000|2021-08-21 21:24:50|20767.5|20647.5|20771.49|20651.49|20771.49|20651.49|20767.44|20647.44|10
1629581100000|2021-08-21 21:25:00|20771.95|20651.95|20772.21|20652.21|20772.6|20652.6|20771.52|20651.52|9
1629581110000|2021-08-21 21:25:10|20771.94|20651.94|20770.5|20650.5|20772.54|20652.54|20770.5|20650.5|10
1629581120000|2021-08-21 21:25:20|20769.58|20649.58|20767.33|20647.33|20769.58|20649.58|20767.33|20647.33|9
1629581130000|2021-08-21 21:25:30|20767.08|20647.08|20766.72|20646.72|20767.38|20647.38|20766.72|20646.72|10
1629581140000|2021-08-21 21:25:40|20765.52|20645.52|20761.69|20641.69|20765.52|20645.52|20761.69|20641.69|10
1629581150000|2021-08-21 21:25:50|20759.54|20639.54|20758.64|20638.64|20759.54|20639.54|20758|20638|9
1629581160000|2021-08-21 21:26:00|20758.55|20638.55|20758.9|20638.9|20758.97|20638.97|20758.43|20638.43|9
1629581170000|2021-08-21 21:26:10|20757.92|20637.92|20759.55|20639.55|20759.79|20639.79|20757.92|20637.92|10
1629581180000|2021-08-21 21:26:20|20758.01|20638.01|20753.11|20633.11|20758.01|20638.01|20753.11|20633.11|10
1629581190000|2021-08-21 21:26:30|20752.53|20632.53|20751.8|20631.8|20752.53|20632.53|20750.78|20630.78|9
1629581200000|2021-08-21 21:26:40|20751.79|20631.79|20750.35|20630.35|20752.1|20632.1|20750.3|20630.3|9
1629581210000|2021-08-21 21:26:50|20750.24|20630.24|20749.29|20629.29|20750.24|20630.24|20749.21|20629.21|7
1629581220000|2021-08-21 21:27:00|20749.28|20629.28|20748.87|20628.87|20749.28|20629.28|20748.84|20628.84|6
1629581230000|2021-08-21 21:27:10|20748.78|20628.78|20748.85|20628.85|20749.12|20629.12|20748.28|20628.28|9
1629581240000|2021-08-21 21:27:20|20749|20629|20749.93|20629.93|20750.13|20630.13|20749|20629|9
1629581250000|2021-08-21 21:27:30|20749.84|20629.84|20747.38|20627.38|20749.84|20629.84|20747.25|20627.25|9
1629581260000|2021-08-21 21:27:40|20747.57|20627.57|20750.39|20630.39|20751.77|20631.77|20747.57|20627.57|9
1629581270000|2021-08-21 21:27:50|20750.47|20630.47|20752.07|20632.07|20752.23|20632.23|20750.47|20630.47|8
1629581280000|2021-08-21 21:28:00|20751.81|20631.81|20751.5|20631.5|20753.07|20633.07|20751.47|20631.47|9
1629581290000|2021-08-21 21:28:10|20751.02|20631.02|20749.71|20629.71|20751.02|20631.02|20748.77|20628.77|10
1629581300000|2021-08-21 21:28:20|20749.5|20629.5|20747.57|20627.57|20749.5|20629.5|20747.27|20627.27|10
1629581310000|2021-08-21 21:28:30|20747.37|20627.37|20746.21|20626.21|20747.47|20627.47|20746.21|20626.21|10
1629581320000|2021-08-21 21:28:40|20745.52|20625.52|20744.09|20624.09|20745.79|20625.79|20743.87|20623.87|10
1629581330000|2021-08-21 21:28:50|20744.08|20624.08|20744.74|20624.74|20745.39|20625.39|20743.79|20623.79|10
1629581340000|2021-08-21 21:29:00|20744.72|20624.72|20742.43|20622.43|20744.72|20624.72|20742.24|20622.24|10
1629581350000|2021-08-21 21:29:10|20743.06|20623.06|20745.66|20625.66|20745.66|20625.66|20742.68|20622.68|9
1629581360000|2021-08-21 21:29:20|20746.24|20626.24|20749.31|20629.31|20749.31|20629.31|20746.24|20626.24|10
1629581370000|2021-08-21 21:29:30|20749.72|20629.72|20752.1|20632.1|20752.1|20632.1|20749.72|20629.72|10
1629581380000|2021-08-21 21:29:40|20752.11|20632.11|20753.45|20633.45|20753.63|20633.63|20751.51|20631.51|9
1629581390000|2021-08-21 21:29:50|20753.51|20633.51|20755.92|20635.92|20755.92|20635.92|20753.51|20633.51|9
1629581400000|2021-08-21 21:30:00|20755.91|20635.91|20755.26|20635.26|20756.46|20636.46|20755.22|20635.22|10
1629581410000|2021-08-21 21:30:10|20755.86|20635.86|20756.51|20636.51|20756.56|20636.56|20755.26|20635.26|9
1629581420000|2021-08-21 21:30:20|20756.62|20636.62|20759.84|20639.84|20759.84|20639.84|20756.62|20636.62|10
1629581430000|2021-08-21 21:30:30|20760.07|20640.07|20760.09|20640.09|20760.3|20640.3|20759.76|20639.76|9
1629581440000|2021-08-21 21:30:40|20760.25|20640.25|20758.72|20638.72|20760.25|20640.25|20758.45|20638.45|9
1629581450000|2021-08-21 21:30:50|20758.55|20638.55|20758.81|20638.81|20759.41|20639.41|20758.41|20638.41|10
1629581460000|2021-08-21 21:31:00|20758.9|20638.9|20758.77|20638.77|20759.79|20639.79|20758.42|20638.42|9
1629581470000|2021-08-21 21:31:10|20758.89|20638.89|20762.82|20642.82|20762.82|20642.82|20758.89|20638.89|10
1629581480000|2021-08-21 21:31:20|20763.27|20643.27|20764.36|20644.36|20764.36|20644.36|20761.4|20641.4|10
1629581490000|2021-08-21 21:31:30|20764.37|20644.37|20767.2|20647.2|20767.2|20647.2|20764.37|20644.37|10
1629581500000|2021-08-21 21:31:40|20767.4|20647.4|20766.76|20646.76|20767.84|20647.84|20766.48|20646.48|9
1629581510000|2021-08-21 21:31:50|20766.79|20646.79|20768.53|20648.53|20768.53|20648.53|20766.79|20646.79|10
1629581520000|2021-08-21 21:32:00|20768.82|20648.82|20770.01|20650.01|20770.36|20650.36|20768.82|20648.82|10
1629581530000|2021-08-21 21:32:10|20770.59|20650.59|20772.71|20652.71|20772.84|20652.84|20770.56|20650.56|10
1629581540000|2021-08-21 21:32:20|20773.42|20653.42|20774.28|20654.28|20774.28|20654.28|20771.86|20651.86|10
1629581550000|2021-08-21 21:32:30|20774.62|20654.62|20775.1|20655.1|20775.35|20655.35|20774.62|20654.62|10
1629581560000|2021-08-21 21:32:40|20775.12|20655.12|20776.82|20656.82|20777.25|20657.25|20775.12|20655.12|9
1629581570000|2021-08-21 21:32:50|20777.14|20657.14|20779.57|20659.57|20779.72|20659.72|20777.14|20657.14|10
1629581580000|2021-08-21 21:33:00|20779.59|20659.59|20781.07|20661.07|20781.07|20661.07|20779.59|20659.59|9
1629581590000|2021-08-21 21:33:10|20781.36|20661.36|20781.71|20661.71|20781.98|20661.98|20780.61|20660.61|9
1629581600000|2021-08-21 21:33:20|20782.43|20662.43|20783.13|20663.13|20783.8|20663.8|20782.43|20662.43|9
1629581610000|2021-08-21 21:33:30|20781.57|20661.57|20783.49|20663.49|20783.49|20663.49|20781.57|20661.57|10
1629581620000|2021-08-21 21:33:40|20784.23|20664.23|20784.78|20664.78|20784.78|20664.78|20784.23|20664.23|8
1629581630000|2021-08-21 21:33:50|20784.85|20664.85|20786.75|20666.75|20786.76|20666.76|20783.82|20663.82|10
1629581640000|2021-08-21 21:34:00|20788.79|20668.79|20791.91|20671.91|20792.33|20672.33|20788.79|20668.79|10
1629581650000|2021-08-21 21:34:10|20791.77|20671.77|20790.58|20670.58|20792.05|20672.05|20790.46|20670.46|9
1629581660000|2021-08-21 21:34:20|20789.5|20669.5|20786.81|20666.81|20789.5|20669.5|20786.11|20666.11|10
1629581670000|2021-08-21 21:34:30|20788.26|20668.26|20787.07|20667.07|20788.47|20668.47|20787.07|20667.07|10
1629581680000|2021-08-21 21:34:40|20786.65|20666.65|20784.45|20664.45|20786.84|20666.84|20784.45|20664.45|9
1629581690000|2021-08-21 21:34:50|20784.93|20664.93|20784.17|20664.17|20784.94|20664.94|20783.92|20663.92|9
1629581700000|2021-08-21 21:35:00|20785.55|20665.55|20783.94|20663.94|20785.55|20665.55|20783.83|20663.83|9
1629581710000|2021-08-21 21:35:10|20783.96|20663.96|20783.95|20663.95|20785.1|20665.1|20783.87|20663.87|10
1629581720000|2021-08-21 21:35:20|20784.15|20664.15|20783.68|20663.68|20784.15|20664.15|20783.21|20663.21|8
1629581730000|2021-08-21 21:35:30|20783.67|20663.67|20785.16|20665.16|20785.31|20665.31|20783.67|20663.67|7
1629581740000|2021-08-21 21:35:40|20785.02|20665.02|20783.18|20663.18|20785.35|20665.35|20783.18|20663.18|10
1629581750000|2021-08-21 21:35:50|20783.02|20663.02|20782.48|20662.48|20783.94|20663.94|20782.48|20662.48|9
1629581760000|2021-08-21 21:36:00|20781.92|20661.92|20779.77|20659.77|20781.92|20661.92|20779.58|20659.58|10
1629581770000|2021-08-21 21:36:10|20779.64|20659.64|20779.03|20659.03|20779.77|20659.77|20779.03|20659.03|9
1629581780000|2021-08-21 21:36:20|20779.24|20659.24|20779.51|20659.51|20779.54|20659.54|20777.65|20657.65|10
1629581790000|2021-08-21 21:36:30|20779.63|20659.63|20779.06|20659.06|20779.86|20659.86|20779.06|20659.06|9
1629581800000|2021-08-21 21:36:40|20779.09|20659.09|20779.8|20659.8|20780.04|20660.04|20779.09|20659.09|10
1629581810000|2021-08-21 21:36:50|20779.66|20659.66|20779.98|20659.98|20779.98|20659.98|20779.65|20659.65|10
1629581820000|2021-08-21 21:37:00|20779.73|20659.73|20779.21|20659.21|20779.93|20659.93|20779.11|20659.11|10
1629581830000|2021-08-21 21:37:10|20778.93|20658.93|20775.81|20655.81|20778.93|20658.93|20775.81|20655.81|8
1629581840000|2021-08-21 21:37:20|20775.77|20655.77|20774.63|20654.63|20775.92|20655.92|20774.63|20654.63|9
1629581850000|2021-08-21 21:37:30|20774.54|20654.54|20774.31|20654.31|20774.75|20654.75|20774.31|20654.31|10
1629581860000|2021-08-21 21:37:40|20773.93|20653.93|20773.7|20653.7|20775.1|20655.1|20773.7|20653.7|8
1629581870000|2021-08-21 21:37:50|20774.31|20654.31|20776.22|20656.22|20776.22|20656.22|20774.31|20654.31|9
1629581880000|2021-08-21 21:38:00|20775.05|20655.05|20770.98|20650.98|20775.05|20655.05|20770.98|20650.98|10
1629581890000|2021-08-21 21:38:10|20770.85|20650.85|20768.82|20648.82|20770.85|20650.85|20768.68|20648.68|9
1629581900000|2021-08-21 21:38:20|20769.04|20649.04|20769.41|20649.41|20769.41|20649.41|20768.57|20648.57|7
1629581910000|2021-08-21 21:38:30|20769.4|20649.4|20768.79|20648.79|20769.46|20649.46|20768.79|20648.79|8
1629581920000|2021-08-21 21:38:40|20770.09|20650.09|20770.35|20650.35|20770.53|20650.53|20770.09|20650.09|9
1629581930000|2021-08-21 21:38:50|20770.4|20650.4|20768.68|20648.68|20770.4|20650.4|20768.67|20648.67|8
1629581940000|2021-08-21 21:39:00|20769.98|20649.98|20768.61|20648.61|20770.4|20650.4|20768.61|20648.61|8
1629581950000|2021-08-21 21:39:10|20768.3|20648.3|20768.88|20648.88|20768.88|20648.88|20768.3|20648.3|7
1629581960000|2021-08-21 21:39:20|20769.95|20649.95|20765.01|20645.01|20769.95|20649.95|20765.01|20645.01|7
1629581970000|2021-08-21 21:39:30|20764.85|20644.85|20766.78|20646.78|20766.78|20646.78|20764.85|20644.85|10
1629581980000|2021-08-21 21:39:40|20766.96|20646.96|20771.91|20651.91|20771.91|20651.91|20766.96|20646.96|9
1629581990000|2021-08-21 21:39:50|20773.66|20653.66|20778.13|20658.13|20778.85|20658.85|20773.66|20653.66|10
1629582000000|2021-08-21 21:40:00|20778.53|20658.53|20780.99|20660.99|20781.05|20661.05|20778.53|20658.53|9
1629582010000|2021-08-21 21:40:10|20781.4|20661.4|20783.32|20663.32|20783.32|20663.32|20781.4|20661.4|10
1629582020000|2021-08-21 21:40:20|20783.65|20663.65|20786.04|20666.04|20786.23|20666.23|20783.65|20663.65|10
1629582030000|2021-08-21 21:40:30|20786|20666|20785.23|20665.23|20786.44|20666.44|20785.23|20665.23|10
1629582040000|2021-08-21 21:40:40|20785.08|20665.08|20784.37|20664.37|20785.15|20665.15|20784.37|20664.37|10
1629582050000|2021-08-21 21:40:50|20784.66|20664.66|20783.36|20663.36|20784.66|20664.66|20783.36|20663.36|9
1629582060000|2021-08-21 21:41:00|20783.16|20663.16|20784.08|20664.08|20784.21|20664.21|20783.09|20663.09|9
1629582070000|2021-08-21 21:41:10|20782.7|20662.7|20782.57|20662.57|20782.7|20662.7|20782.22|20662.22|10
1629582080000|2021-08-21 21:41:20|20782.44|20662.44|20781.36|20661.36|20782.44|20662.44|20781.06|20661.06|10
1629582090000|2021-08-21 21:41:30|20781.31|20661.31|20780.56|20660.56|20781.31|20661.31|20780.56|20660.56|9
1629582100000|2021-08-21 21:41:40|20780.5|20660.5|20780.37|20660.37|20780.5|20660.5|20779.92|20659.92|8
1629582110000|2021-08-21 21:41:50|20779.82|20659.82|20779.59|20659.59|20780.25|20660.25|20779.55|20659.55|9
1629582120000|2021-08-21 21:42:00|20779.58|20659.58|20779.4|20659.4|20779.58|20659.58|20779.17|20659.17|9
1629582130000|2021-08-21 21:42:10|20779.13|20659.13|20778.92|20658.92|20780.48|20660.48|20778.92|20658.92|8
1629582140000|2021-08-21 21:42:20|20780.4|20660.4|20779.09|20659.09|20780.4|20660.4|20777.97|20657.97|10
1629582150000|2021-08-21 21:42:30|20779.04|20659.04|20778.86|20658.86|20779.04|20659.04|20778.67|20658.67|9
1629582160000|2021-08-21 21:42:40|20778.76|20658.76|20778.94|20658.94|20779.42|20659.42|20778.76|20658.76|9
1629582170000|2021-08-21 21:42:50|20779.04|20659.04|20776.73|20656.73|20779.12|20659.12|20776.73|20656.73|10
1629582180000|2021-08-21 21:43:00|20776.52|20656.52|20775.03|20655.03|20776.61|20656.61|20775.03|20655.03|9
1629582190000|2021-08-21 21:43:10|20775.15|20655.15|20775.7|20655.7|20775.86|20655.86|20775.12|20655.12|8
1629582200000|2021-08-21 21:43:20|20775.71|20655.71|20777.48|20657.48|20777.48|20657.48|20775.71|20655.71|10
1629582210000|2021-08-21 21:43:30|20777.35|20657.35|20778.04|20658.04|20778.04|20658.04|20777.2|20657.2|10
1629582220000|2021-08-21 21:43:40|20778.84|20658.84|20778.27|20658.27|20778.84|20658.84|20778.27|20658.27|9
1629582230000|2021-08-21 21:43:50|20778.31|20658.31|20776.73|20656.73|20778.31|20658.31|20776.73|20656.73|9
1629582240000|2021-08-21 21:44:00|20777|20657|20780.49|20660.49|20780.65|20660.65|20776.43|20656.43|9
1629582250000|2021-08-21 21:44:10|20781.09|20661.09|20783.01|20663.01|20783.01|20663.01|20781.09|20661.09|8
1629582260000|2021-08-21 21:44:20|20784.82|20664.82|20784.52|20664.52|20785.62|20665.62|20784.47|20664.47|9
1629582270000|2021-08-21 21:44:30|20784.75|20664.75|20784.89|20664.89|20785.15|20665.15|20784.56|20664.56|9
1629582280000|2021-08-21 21:44:40|20784.76|20664.76|20786.27|20666.27|20786.27|20666.27|20784.55|20664.55|10
1629582290000|2021-08-21 21:44:50|20786.39|20666.39|20786.92|20666.92|20786.92|20666.92|20785.2|20665.2|9
1629582300000|2021-08-21 21:45:00|20787.3|20667.3|20786.67|20666.67|20787.82|20667.82|20786.34|20666.34|8
1629582310000|2021-08-21 21:45:10|20786.83|20666.83|20787.41|20667.41|20787.51|20667.51|20786.77|20666.77|8
1629582320000|2021-08-21 21:45:20|20787.67|20667.67|20788.59|20668.59|20788.59|20668.59|20787.67|20667.67|7
1629582330000|2021-08-21 21:45:30|20788.24|20668.24|20789.55|20669.55|20789.55|20669.55|20788.17|20668.17|8
1629582340000|2021-08-21 21:45:40|20789.93|20669.93|20791.51|20671.51|20791.66|20671.66|20789.93|20669.93|8
1629582350000|2021-08-21 21:45:50|20791.73|20671.73|20793.93|20673.93|20794.08|20674.08|20791.67|20671.67|9
1629582360000|2021-08-21 21:46:00|20794.75|20674.75|20796.95|20676.95|20796.95|20676.95|20794.6|20674.6|10
1629582370000|2021-08-21 21:46:10|20797.91|20677.91|20799.94|20679.94|20800.34|20680.34|20797.63|20677.63|10
1629582380000|2021-08-21 21:46:20|20799.99|20679.99|20802.8|20682.8|20802.8|20682.8|20799.99|20679.99|9
1629582390000|2021-08-21 21:46:30|20803.59|20683.59|20803.74|20683.74|20803.74|20683.74|20802.66|20682.66|8
1629582400000|2021-08-21 21:46:40|20804.1|20684.1|20804.59|20684.59|20804.59|20684.59|20804.07|20684.07|9
1629582410000|2021-08-21 21:46:50|20804.61|20684.61|20808.38|20688.38|20808.38|20688.38|20804.61|20684.61|9
1629582420000|2021-08-21 21:47:00|20809|20689|20813.31|20693.31|20813.31|20693.31|20809|20689|10
1629582430000|2021-08-21 21:47:10|20813.51|20693.51|20814.9|20694.9|20814.9|20694.9|20813.51|20693.51|10
1629582440000|2021-08-21 21:47:20|20815.25|20695.25|20817.43|20697.43|20819.26|20699.26|20815.25|20695.25|10
1629582450000|2021-08-21 21:47:30|20818.35|20698.35|20830.46|20710.46|20830.46|20710.46|20818.35|20698.35|10
1629582460000|2021-08-21 21:47:40|20829.9|20709.9|20826.66|20706.66|20829.9|20709.9|20826.66|20706.66|10
1629582470000|2021-08-21 21:47:50|20825.21|20705.21|20824.76|20704.76|20825.81|20705.81|20824.56|20704.56|10
1629582480000|2021-08-21 21:48:00|20824.37|20704.37|20823.69|20703.69|20824.37|20704.37|20823.07|20703.07|10
1629582490000|2021-08-21 21:48:10|20823.83|20703.83|20820.59|20700.59|20823.83|20703.83|20819.4|20699.4|10
1629582500000|2021-08-21 21:48:20|20820.49|20700.49|20819.79|20699.79|20820.49|20700.49|20819.63|20699.63|10
1629582510000|2021-08-21 21:48:30|20819.77|20699.77|20819.38|20699.38|20819.89|20699.89|20819.2|20699.2|10
1629582520000|2021-08-21 21:48:40|20819.35|20699.35|20819.26|20699.26|20819.35|20699.35|20817.5|20697.5|10
1629582530000|2021-08-21 21:48:50|20819.44|20699.44|20821.05|20701.05|20821.19|20701.19|20819.44|20699.44|9
1629582540000|2021-08-21 21:49:00|20821.14|20701.14|20821.1|20701.1|20821.47|20701.47|20820.98|20700.98|9
1629582550000|2021-08-21 21:49:10|20822.15|20702.15|20824.6|20704.6|20824.6|20704.6|20821.45|20701.45|10
1629582560000|2021-08-21 21:49:20|20823.52|20703.52|20823.4|20703.4|20823.67|20703.67|20822.88|20702.88|9
1629582570000|2021-08-21 21:49:30|20823.25|20703.25|20823.77|20703.77|20824.15|20704.15|20823.25|20703.25|10
1629582580000|2021-08-21 21:49:40|20823.72|20703.72|20824.84|20704.84|20824.87|20704.87|20823.72|20703.72|10
1629582590000|2021-08-21 21:49:50|20824.95|20704.95|20825.23|20705.23|20826.23|20706.23|20824.8|20704.8|10
1629582600000|2021-08-21 21:50:00|20827.07|20707.07|20827.07|20707.07|20827.19|20707.19|20826|20706|10
1629582610000|2021-08-21 21:50:10|20827.64|20707.64|20833.48|20713.48|20833.54|20713.54|20827.64|20707.64|10
1629582620000|2021-08-21 21:50:20|20833.65|20713.65|20834.96|20714.96|20834.99|20714.99|20833.42|20713.42|10
1629582630000|2021-08-21 21:50:30|20835.02|20715.02|20837.86|20717.86|20837.86|20717.86|20834.07|20714.07|8
1629582640000|2021-08-21 21:50:40|20837.93|20717.93|20838.14|20718.14|20838.5|20718.5|20837.39|20717.39|8
1629582650000|2021-08-21 21:50:50|20836.49|20716.49|20833.76|20713.76|20837.08|20717.08|20833.76|20713.76|10
1629582660000|2021-08-21 21:51:00|20834.05|20714.05|20830.73|20710.73|20834.05|20714.05|20830.73|20710.73|10
1629582670000|2021-08-21 21:51:10|20830.5|20710.5|20833.9|20713.9|20833.9|20713.9|20830.5|20710.5|10
1629582680000|2021-08-21 21:51:20|20833.8|20713.8|20836.09|20716.09|20836.09|20716.09|20833.8|20713.8|10
1629582690000|2021-08-21 21:51:30|20836.52|20716.52|20839.26|20719.26|20839.38|20719.38|20836.52|20716.52|10
1629582700000|2021-08-21 21:51:40|20840.15|20720.15|20837.75|20717.75|20840.15|20720.15|20837.75|20717.75|10
1629582710000|2021-08-21 21:51:50|20837.12|20717.12|20836.98|20716.98|20837.14|20717.14|20835.49|20715.49|8
1629582720000|2021-08-21 21:52:00|20835.72|20715.72|20834.26|20714.26|20835.72|20715.72|20834.26|20714.26|9
1629582730000|2021-08-21 21:52:10|20833.83|20713.83|20839.11|20719.11|20839.11|20719.11|20833.83|20713.83|10
1629582740000|2021-08-21 21:52:20|20839.33|20719.33|20841.56|20721.56|20841.69|20721.69|20838.87|20718.87|10
1629582750000|2021-08-21 21:52:30|20841.44|20721.44|20842.72|20722.72|20842.81|20722.81|20841.12|20721.12|10
1629582760000|2021-08-21 21:52:40|20841.15|20721.15|20843.62|20723.62|20843.78|20723.78|20841.15|20721.15|10
1629582770000|2021-08-21 21:52:50|20843.66|20723.66|20842.66|20722.66|20844.37|20724.37|20841.64|20721.64|9
1629582780000|2021-08-21 21:53:00|20842.37|20722.37|20845.43|20725.43|20845.43|20725.43|20842.37|20722.37|10
1629582790000|2021-08-21 21:53:10|20845.52|20725.52|20847.64|20727.64|20847.68|20727.68|20845.5|20725.5|9
1629582800000|2021-08-21 21:53:20|20847.48|20727.48|20848.57|20728.57|20848.58|20728.58|20847.48|20727.48|10
1629582810000|2021-08-21 21:53:30|20848.41|20728.41|20849.94|20729.94|20849.94|20729.94|20847.74|20727.74|10
1629582820000|2021-08-21 21:53:40|20850.43|20730.43|20853.24|20733.24|20853.24|20733.24|20850.43|20730.43|10
1629582830000|2021-08-21 21:53:50|20853.23|20733.23|20852.58|20732.58|20853.29|20733.29|20851.06|20731.06|10
1629582840000|2021-08-21 21:54:00|20851.92|20731.92|20850.92|20730.92|20852.2|20732.2|20850.78|20730.78|9
1629582850000|2021-08-21 21:54:10|20851.01|20731.01|20851.15|20731.15|20851.32|20731.32|20851.01|20731.01|6
1629582860000|2021-08-21 21:54:20|20851.17|20731.17|20853.58|20733.58|20853.63|20733.63|20851.17|20731.17|9
1629582870000|2021-08-21 21:54:30|20853.39|20733.39|20851.88|20731.88|20853.41|20733.41|20851.88|20731.88|9
1629582880000|2021-08-21 21:54:40|20852.22|20732.22|20854.16|20734.16|20854.36|20734.36|20852.22|20732.22|9
1629582890000|2021-08-21 21:54:50|20854.2|20734.2|20851.32|20731.32|20854.2|20734.2|20851.18|20731.18|10
1629582900000|2021-08-21 21:55:00|20851.06|20731.06|20847.58|20727.58|20851.06|20731.06|20847.58|20727.58|8
1629582910000|2021-08-21 21:55:10|20847.5|20727.5|20847.69|20727.69|20847.69|20727.69|20845.72|20725.72|10
1629582920000|2021-08-21 21:55:20|20847.53|20727.53|20849.79|20729.79|20849.79|20729.79|20845.66|20725.66|10
1629582930000|2021-08-21 21:55:30|20849.92|20729.92|20852.32|20732.32|20852.32|20732.32|20849.92|20729.92|10
1629582940000|2021-08-21 21:55:40|20853.36|20733.36|20853.53|20733.53|20854|20734|20852.96|20732.96|10
1629582950000|2021-08-21 21:55:50|20853.49|20733.49|20852.94|20732.94|20853.63|20733.63|20852.87|20732.87|10
1629582960000|2021-08-21 21:56:00|20852.87|20732.87|20853.58|20733.58|20854.02|20734.02|20851.96|20731.96|9
1629582970000|2021-08-21 21:56:10|20853.68|20733.68|20854.27|20734.27|20854.4|20734.4|20853.68|20733.68|9
1629582980000|2021-08-21 21:56:20|20854.28|20734.28|20856.13|20736.13|20856.13|20736.13|20854.28|20734.28|10
1629582990000|2021-08-21 21:56:30|20856.97|20736.97|20856.35|20736.35|20857.55|20737.55|20856.35|20736.35|9
1629583000000|2021-08-21 21:56:40|20856.32|20736.32|20856.25|20736.25|20856.34|20736.34|20855.76|20735.76|7
1629583010000|2021-08-21 21:56:50|20855.68|20735.68|20855.12|20735.12|20855.71|20735.71|20854.25|20734.25|10
1629583020000|2021-08-21 21:57:00|20854.27|20734.27|20856.1|20736.1|20856.36|20736.36|20854.2|20734.2|10
1629583030000|2021-08-21 21:57:10|20854.67|20734.67|20855.47|20735.47|20855.52|20735.52|20854.67|20734.67|10
1629583040000|2021-08-21 21:57:20|20855.27|20735.27|20856.04|20736.04|20856.59|20736.59|20855.27|20735.27|10
1629583050000|2021-08-21 21:57:30|20856|20736|20857.34|20737.34|20857.34|20737.34|20855.75|20735.75|8
1629583060000|2021-08-21 21:57:40|20857.17|20737.17|20858.27|20738.27|20858.27|20738.27|20857.17|20737.17|8
1629583070000|2021-08-21 21:57:50|20858.35|20738.35|20858.64|20738.64|20858.76|20738.76|20858.35|20738.35|8
1629583080000|2021-08-21 21:58:00|20858.97|20738.97|20858.49|20738.49|20858.97|20738.97|20858.3|20738.3|8
1629583090000|2021-08-21 21:58:10|20858.45|20738.45|20858.26|20738.26|20858.55|20738.55|20858.26|20738.26|5
1629583100000|2021-08-21 21:58:20|20858.42|20738.42|20858.58|20738.58|20858.96|20738.96|20858.33|20738.33|9
1629583110000|2021-08-21 21:58:30|20858.84|20738.84|20857.96|20737.96|20858.85|20738.85|20857.19|20737.19|9
1629583120000|2021-08-21 21:58:40|20857.94|20737.94|20854.85|20734.85|20857.94|20737.94|20854.66|20734.66|10
1629583130000|2021-08-21 21:58:50|20854.91|20734.91|20853.2|20733.2|20854.91|20734.91|20853.2|20733.2|9
1629583140000|2021-08-21 21:59:00|20853.02|20733.02|20852.79|20732.79|20853.14|20733.14|20852.48|20732.48|10
1629583150000|2021-08-21 21:59:10|20854.18|20734.18|20853.98|20733.98|20854.18|20734.18|20853.81|20733.81|8
1629583160000|2021-08-21 21:59:20|20853.58|20733.58|20849.91|20729.91|20853.58|20733.58|20849.91|20729.91|8
1629583170000|2021-08-21 21:59:30|20849.76|20729.76|20849.03|20729.03|20849.83|20729.83|20849.03|20729.03|10
1629583180000|2021-08-21 21:59:40|20848.54|20728.54|20842.97|20722.97|20848.54|20728.54|20842.97|20722.97|9
1629583190000|2021-08-21 21:59:50|20842.56|20722.56|20840.42|20720.42|20842.56|20722.56|20840.33|20720.33|10
1629583200000|2021-08-21 22:00:00|20840.02|20720.02|20841.52|20721.52|20841.52|20721.52|20839.36|20719.36|10
1629583210000|2021-08-21 22:00:10|20841.1|20721.1|20842.68|20722.68|20843.52|20723.52|20841.03|20721.03|10
1629583220000|2021-08-21 22:00:20|20842.94|20722.94|20844.36|20724.36|20844.89|20724.89|20842.94|20722.94|10
1629583230000|2021-08-21 22:00:30|20844.34|20724.34|20845.61|20725.61|20846.96|20726.96|20844.34|20724.34|9
1629583240000|2021-08-21 22:00:40|20845.55|20725.55|20849.55|20729.55|20849.55|20729.55|20845.55|20725.55|9
1629583250000|2021-08-21 22:00:50|20849.15|20729.15|20849.36|20729.36|20849.36|20729.36|20847.37|20727.37|10
1629583260000|2021-08-21 22:01:00|20849.23|20729.23|20853.3|20733.3|20853.3|20733.3|20849.23|20729.23|10
1629583270000|2021-08-21 22:01:10|20853.46|20733.46|20853.1|20733.1|20853.48|20733.48|20851.65|20731.65|10
1629583280000|2021-08-21 22:01:20|20853.05|20733.05|20850.9|20730.9|20853.05|20733.05|20850.74|20730.74|10
1629583290000|2021-08-21 22:01:30|20851.8|20731.8|20851.16|20731.16|20851.8|20731.8|20850.6|20730.6|9
1629583300000|2021-08-21 22:01:40|20851.48|20731.48|20851.53|20731.53|20851.72|20731.72|20851.13|20731.13|8
1629583310000|2021-08-21 22:01:50|20851.49|20731.49|20850.53|20730.53|20851.59|20731.59|20850.51|20730.51|9
1629583320000|2021-08-21 22:02:00|20850.67|20730.67|20845.11|20725.11|20850.99|20730.99|20845.11|20725.11|10
1629583330000|2021-08-21 22:02:10|20843.78|20723.78|20844.13|20724.13|20844.6|20724.6|20843.72|20723.72|8
1629583340000|2021-08-21 22:02:20|20844.4|20724.4|20845.06|20725.06|20845.33|20725.33|20844.09|20724.09|10
1629583350000|2021-08-21 22:02:30|20845|20725|20844.31|20724.31|20845.09|20725.09|20844.31|20724.31|10
1629583360000|2021-08-21 22:02:40|20844.3|20724.3|20843.64|20723.64|20844.3|20724.3|20843.64|20723.64|9
1629583370000|2021-08-21 22:02:50|20843.72|20723.72|20842.99|20722.99|20844.74|20724.74|20842.99|20722.99|9
1629583380000|2021-08-21 22:03:00|20842.83|20722.83|20842.43|20722.43|20842.83|20722.83|20842.22|20722.22|10
1629583390000|2021-08-21 22:03:10|20842.25|20722.25|20841.86|20721.86|20842.25|20722.25|20841.18|20721.18|10
1629583400000|2021-08-21 22:03:20|20840.93|20720.93|20841.94|20721.94|20841.94|20721.94|20839.37|20719.37|10
1629583410000|2021-08-21 22:03:30|20842|20722|20842.92|20722.92|20843.25|20723.25|20841.87|20721.87|10
1629583420000|2021-08-21 22:03:40|20843.13|20723.13|20842.84|20722.84|20843.86|20723.86|20842.45|20722.45|10
1629583430000|2021-08-21 22:03:50|20842.71|20722.71|20843.93|20723.93|20844.48|20724.48|20842.71|20722.71|10
1629583440000|2021-08-21 22:04:00|20844.06|20724.06|20842.72|20722.72|20844.06|20724.06|20842.69|20722.69|10
1629583450000|2021-08-21 22:04:10|20842.77|20722.77|20844.38|20724.38|20844.39|20724.39|20842.77|20722.77|10
1629583460000|2021-08-21 22:04:20|20844.23|20724.23|20843|20723|20844.23|20724.23|20843|20723|9
1629583470000|2021-08-21 22:04:30|20842.8|20722.8|20843.58|20723.58|20843.58|20723.58|20842.8|20722.8|7
1629583480000|2021-08-21 22:04:40|20843.83|20723.83|20844.63|20724.63|20845.28|20725.28|20843.35|20723.35|10
1629583490000|2021-08-21 22:04:50|20844.94|20724.94|20846.69|20726.69|20846.69|20726.69|20844.87|20724.87|10
1629583500000|2021-08-21 22:05:00|20846.78|20726.78|20846.06|20726.06|20846.78|20726.78|20846.06|20726.06|8
1629583510000|2021-08-21 22:05:10|20846.15|20726.15|20846.86|20726.86|20846.86|20726.86|20846.15|20726.15|6
1629583520000|2021-08-21 22:05:20|20847.8|20727.8|20845.6|20725.6|20847.8|20727.8|20845.6|20725.6|9
1629583530000|2021-08-21 22:05:30|20845.53|20725.53|20842.58|20722.58|20845.53|20725.53|20842.58|20722.58|7
1629583540000|2021-08-21 22:05:40|20842.43|20722.43|20842.05|20722.05|20842.65|20722.65|20842.05|20722.05|9
1629583550000|2021-08-21 22:05:50|20839.78|20719.78|20835.04|20715.04|20839.78|20719.78|20835.04|20715.04|10
1629583560000|2021-08-21 22:06:00|20834.66|20714.66|20833.92|20713.92|20834.66|20714.66|20833.92|20713.92|10
1629583570000|2021-08-21 22:06:10|20833.58|20713.58|20832.49|20712.49|20833.58|20713.58|20831.61|20711.61|10
1629583580000|2021-08-21 22:06:20|20832.47|20712.47|20836.52|20716.52|20836.52|20716.52|20832.08|20712.08|10
1629583590000|2021-08-21 22:06:30|20836.74|20716.74|20839.5|20719.5|20839.64|20719.64|20836.06|20716.06|10
1629583600000|2021-08-21 22:06:40|20840.3|20720.3|20846.92|20726.92|20846.92|20726.92|20840.3|20720.3|10
1629583610000|2021-08-21 22:06:50|20848.04|20728.04|20852.28|20732.28|20853.1|20733.1|20848.04|20728.04|10
1629583620000|2021-08-21 22:07:00|20852.41|20732.41|20853.82|20733.82|20854.19|20734.19|20851.45|20731.45|10
1629583630000|2021-08-21 22:07:10|20854.19|20734.19|20857.61|20737.61|20857.77|20737.77|20854.19|20734.19|9
1629583640000|2021-08-21 22:07:20|20857.93|20737.93|20860.79|20740.79|20860.83|20740.83|20857.71|20737.71|10
1629583650000|2021-08-21 22:07:30|20860.56|20740.56|20860.13|20740.13|20860.56|20740.56|20859.49|20739.49|10
1629583660000|2021-08-21 22:07:40|20859.98|20739.98|20859.88|20739.88|20860.76|20740.76|20859.59|20739.59|10
1629583670000|2021-08-21 22:07:50|20859.84|20739.84|20858.45|20738.45|20859.84|20739.84|20858.44|20738.44|10
1629583680000|2021-08-21 22:08:00|20858.63|20738.63|20857.94|20737.94|20858.72|20738.72|20857.94|20737.94|8
1629583690000|2021-08-21 22:08:10|20858.35|20738.35|20857.67|20737.67|20858.41|20738.41|20857.47|20737.47|8
1629583700000|2021-08-21 22:08:20|20857.65|20737.65|20858.92|20738.92|20859.55|20739.55|20857.65|20737.65|9
1629583710000|2021-08-21 22:08:30|20858.75|20738.75|20858.59|20738.59|20859.74|20739.74|20858.59|20738.59|8
1629583720000|2021-08-21 22:08:40|20858.57|20738.57|20856.22|20736.22|20858.93|20738.93|20855.85|20735.85|9
1629583730000|2021-08-21 22:08:50|20856.4|20736.4|20856.09|20736.09|20858.01|20738.01|20856.09|20736.09|10
1629583740000|2021-08-21 22:09:00|20856.96|20736.96|20857.97|20737.97|20858.4|20738.4|20856.62|20736.62|10
1629583750000|2021-08-21 22:09:10|20858.29|20738.29|20857.95|20737.95|20858.83|20738.83|20857.95|20737.95|10
1629583760000|2021-08-21 22:09:20|20858.28|20738.28|20858.05|20738.05|20858.35|20738.35|20857.14|20737.14|10
1629583770000|2021-08-21 22:09:30|20856.68|20736.68|20857.98|20737.98|20858.2|20738.2|20856.68|20736.68|9
1629583780000|2021-08-21 22:09:40|20857.89|20737.89|20857.57|20737.57|20857.89|20737.89|20856.5|20736.5|10
1629583790000|2021-08-21 22:09:50|20856.73|20736.73|20856.98|20736.98|20857.38|20737.38|20856.17|20736.17|10
1629583800000|2021-08-21 22:10:00|20856.97|20736.97|20859.26|20739.26|20859.26|20739.26|20856.97|20736.97|8
1629583810000|2021-08-21 22:10:10|20859.06|20739.06|20859.43|20739.43|20859.85|20739.85|20859.06|20739.06|9
1629583820000|2021-08-21 22:10:20|20859.16|20739.16|20858.78|20738.78|20859.57|20739.57|20858.65|20738.65|10
1629583830000|2021-08-21 22:10:30|20859.11|20739.11|20858.13|20738.13|20860.31|20740.31|20858.13|20738.13|10
1629583840000|2021-08-21 22:10:40|20858.11|20738.11|20856.08|20736.08|20858.23|20738.23|20856.08|20736.08|10
1629583850000|2021-08-21 22:10:50|20855.38|20735.38|20854.84|20734.84|20855.38|20735.38|20854.69|20734.69|7
1629583860000|2021-08-21 22:11:00|20855.34|20735.34|20853.73|20733.73|20855.64|20735.64|20853.73|20733.73|9
1629583870000|2021-08-21 22:11:10|20853.82|20733.82|20852.54|20732.54|20853.82|20733.82|20851.46|20731.46|10
1629583880000|2021-08-21 22:11:20|20854.25|20734.25|20859.53|20739.53|20859.53|20739.53|20854.25|20734.25|10
1629583890000|2021-08-21 22:11:30|20859.42|20739.42|20863.3|20743.3|20863.3|20743.3|20859.42|20739.42|10
1629583900000|2021-08-21 22:11:40|20863.45|20743.45|20865.27|20745.27|20865.27|20745.27|20863.45|20743.45|10
1629583910000|2021-08-21 22:11:50|20865.45|20745.45|20872.04|20752.04|20872.04|20752.04|20865.31|20745.31|10
1629583920000|2021-08-21 22:12:00|20872.76|20752.76|20877.54|20757.54|20877.96|20757.96|20872.53|20752.53|10
1629583930000|2021-08-21 22:12:10|20877.13|20757.13|20878.05|20758.05|20878.56|20758.56|20877.13|20757.13|10
1629583940000|2021-08-21 22:12:20|20876.14|20756.14|20877.26|20757.26|20877.83|20757.83|20875.66|20755.66|10
1629583950000|2021-08-21 22:12:30|20877.15|20757.15|20877.44|20757.44|20878.11|20758.11|20876.77|20756.77|10
1629583960000|2021-08-21 22:12:40|20877.3|20757.3|20877.78|20757.78|20879.49|20759.49|20876.96|20756.96|10
1629583970000|2021-08-21 22:12:50|20878.38|20758.38|20874.63|20754.63|20878.38|20758.38|20874.63|20754.63|10
1629583980000|2021-08-21 22:13:00|20873.66|20753.66|20871.23|20751.23|20873.98|20753.98|20871.23|20751.23|10
1629583990000|2021-08-21 22:13:10|20870.83|20750.83|20871.2|20751.2|20871.29|20751.29|20870.34|20750.34|10
1629584000000|2021-08-21 22:13:20|20871.52|20751.52|20874.11|20754.11|20874.11|20754.11|20871.52|20751.52|10
1629584010000|2021-08-21 22:13:30|20873.93|20753.93|20876.65|20756.65|20878|20758|20873.93|20753.93|10
1629584020000|2021-08-21 22:13:40|20876.21|20756.21|20874.84|20754.84|20877.06|20757.06|20874.84|20754.84|10
1629584030000|2021-08-21 22:13:50|20874.3|20754.3|20875.41|20755.41|20875.41|20755.41|20873.72|20753.72|10
1629584040000|2021-08-21 22:14:00|20875.59|20755.59|20875.6|20755.6|20875.91|20755.91|20875.06|20755.06|10
1629584050000|2021-08-21 22:14:10|20875.8|20755.8|20873.68|20753.68|20875.89|20755.89|20873.68|20753.68|10
1629584060000|2021-08-21 22:14:20|20873.71|20753.71|20875.36|20755.36|20875.47|20755.47|20873.47|20753.47|10
1629584070000|2021-08-21 22:14:30|20874.73|20754.73|20870.06|20750.06|20875.73|20755.73|20870.06|20750.06|10
1629584080000|2021-08-21 22:14:40|20870.29|20750.29|20868.3|20748.3|20870.78|20750.78|20868.3|20748.3|10
1629584090000|2021-08-21 22:14:50|20868.83|20748.83|20869.76|20749.76|20869.76|20749.76|20868.32|20748.32|10
1629584100000|2021-08-21 22:15:00|20870.13|20750.13|20872.15|20752.15|20872.15|20752.15|20870.13|20750.13|10
1629584110000|2021-08-21 22:15:10|20872.09|20752.09|20873.62|20753.62|20875.67|20755.67|20872.09|20752.09|10
1629584120000|2021-08-21 22:15:20|20873.56|20753.56|20874.92|20754.92|20874.92|20754.92|20873.56|20753.56|10
1629584130000|2021-08-21 22:15:30|20874.54|20754.54|20874.21|20754.21|20874.62|20754.62|20874.01|20754.01|9
1629584140000|2021-08-21 22:15:40|20874.25|20754.25|20875.65|20755.65|20875.65|20755.65|20874.09|20754.09|10
1629584150000|2021-08-21 22:15:50|20875.55|20755.55|20878.62|20758.62|20878.62|20758.62|20875.55|20755.55|10
1629584160000|2021-08-21 22:16:00|20879.13|20759.13|20882.74|20762.74|20882.74|20762.74|20879.13|20759.13|10
1629584170000|2021-08-21 22:16:10|20882.4|20762.4|20876.28|20756.28|20882.4|20762.4|20876.07|20756.07|10
1629584180000|2021-08-21 22:16:20|20876.18|20756.18|20874.55|20754.55|20876.18|20756.18|20874.55|20754.55|10
1629584190000|2021-08-21 22:16:30|20873.04|20753.04|20873.32|20753.32|20873.47|20753.47|20871.97|20751.97|9
1629584200000|2021-08-21 22:16:40|20873.51|20753.51|20876.61|20756.61|20876.61|20756.61|20873.51|20753.51|9
1629584210000|2021-08-21 22:16:50|20877.46|20757.46|20875.07|20755.07|20877.65|20757.65|20874.96|20754.96|10
1629584220000|2021-08-21 22:17:00|20875.05|20755.05|20875.1|20755.1|20875.1|20755.1|20873.75|20753.75|10
1629584230000|2021-08-21 22:17:10|20876.12|20756.12|20881.77|20761.77|20881.92|20761.92|20876.12|20756.12|10
1629584240000|2021-08-21 22:17:20|20881.93|20761.93|20879.99|20759.99|20883.09|20763.09|20879.9|20759.9|9
1629584250000|2021-08-21 22:17:30|20881.62|20761.62|20881.81|20761.81|20882.3|20762.3|20881.62|20761.62|10
1629584260000|2021-08-21 22:17:40|20881.72|20761.72|20883.59|20763.59|20883.59|20763.59|20881.66|20761.66|10
1629584270000|2021-08-21 22:17:50|20883.49|20763.49|20882.55|20762.55|20883.49|20763.49|20882.55|20762.55|9
1629584280000|2021-08-21 22:18:00|20882.32|20762.32|20882.32|20762.32|20883.94|20763.94|20882.3|20762.3|9
1629584290000|2021-08-21 22:18:10|20882.29|20762.29|20877.73|20757.73|20882.29|20762.29|20877.73|20757.73|10
1629584300000|2021-08-21 22:18:20|20877.77|20757.77|20878.52|20758.52|20878.52|20758.52|20877.69|20757.69|9
1629584310000|2021-08-21 22:18:30|20878.45|20758.45|20879.24|20759.24|20880.76|20760.76|20878.4|20758.4|10
1629584320000|2021-08-21 22:18:40|20879.33|20759.33|20879.85|20759.85|20880.88|20760.88|20879.33|20759.33|10
1629584330000|2021-08-21 22:18:50|20879.69|20759.69|20878.92|20758.92|20879.69|20759.69|20878.92|20758.92|10
1629584340000|2021-08-21 22:19:00|20878.59|20758.59|20885.31|20765.31|20885.31|20765.31|20878.02|20758.02|10
1629584350000|2021-08-21 22:19:10|20883.86|20763.86|20896.54|20776.54|20896.54|20776.54|20883.86|20763.86|10
1629584360000|2021-08-21 22:19:20|20896.89|20776.89|20900.38|20780.38|20900.38|20780.38|20896.89|20776.89|10
1629584370000|2021-08-21 22:19:30|20900.25|20780.25|20898.71|20778.71|20900.27|20780.27|20898.71|20778.71|10
1629584380000|2021-08-21 22:19:40|20899.17|20779.17|20899.67|20779.67|20901.02|20781.02|20899.17|20779.17|9
1629584390000|2021-08-21 22:19:50|20899.8|20779.8|20897.82|20777.82|20900.24|20780.24|20897.82|20777.82|10
1629584400000|2021-08-21 22:20:00|20896.16|20776.16|20897.37|20777.37|20897.37|20777.37|20895.49|20775.49|9
1629584410000|2021-08-21 22:20:10|20897.5|20777.5|20901.04|20781.04|20901.04|20781.04|20897.5|20777.5|10
1629584420000|2021-08-21 22:20:20|20900.46|20780.46|20899.81|20779.81|20900.46|20780.46|20898.7|20778.7|9
1629584430000|2021-08-21 22:20:30|20899.82|20779.82|20899.27|20779.27|20899.89|20779.89|20899.03|20779.03|7
1629584440000|2021-08-21 22:20:40|20899.02|20779.02|20899.58|20779.58|20900.45|20780.45|20899.02|20779.02|10
1629584450000|2021-08-21 22:20:50|20899.26|20779.26|20896.89|20776.89|20899.26|20779.26|20896.89|20776.89|10
1629584460000|2021-08-21 22:21:00|20897.13|20777.13|20896.71|20776.71|20898.88|20778.88|20896.46|20776.46|10
1629584470000|2021-08-21 22:21:10|20897.82|20777.82|20896.34|20776.34|20897.92|20777.92|20896.34|20776.34|9
1629584480000|2021-08-21 22:21:20|20896.32|20776.32|20894.17|20774.17|20896.52|20776.52|20894.17|20774.17|8
1629584490000|2021-08-21 22:21:30|20894.43|20774.43|20892.69|20772.69|20894.48|20774.48|20892.69|20772.69|8
1629584500000|2021-08-21 22:21:40|20892.3|20772.3|20892.71|20772.71|20892.74|20772.74|20891.67|20771.67|9
1629584510000|2021-08-21 22:21:50|20891.49|20771.49|20891.08|20771.08|20891.49|20771.49|20890.98|20770.98|8
1629584520000|2021-08-21 22:22:00|20891.58|20771.58|20890.78|20770.78|20891.58|20771.58|20890.78|20770.78|10
1629584530000|2021-08-21 22:22:10|20890.86|20770.86|20892.05|20772.05|20892.18|20772.18|20890.69|20770.69|10
1629584540000|2021-08-21 22:22:20|20891.83|20771.83|20889.43|20769.43|20891.83|20771.83|20889.24|20769.24|10
1629584550000|2021-08-21 22:22:30|20889.93|20769.93|20888.38|20768.38|20890.46|20770.46|20888.38|20768.38|9
1629584560000|2021-08-21 22:22:40|20888.39|20768.39|20889.27|20769.27|20889.27|20769.27|20888.16|20768.16|10
1629584570000|2021-08-21 22:22:50|20889.14|20769.14|20890.48|20770.48|20890.65|20770.65|20888.85|20768.85|8
1629584580000|2021-08-21 22:23:00|20890.24|20770.24|20889.89|20769.89|20890.24|20770.24|20889.72|20769.72|8
1629584590000|2021-08-21 22:23:10|20889.99|20769.99|20883.9|20763.9|20890.37|20770.37|20883.9|20763.9|9
1629584600000|2021-08-21 22:23:20|20884.02|20764.02|20881.85|20761.85|20884.21|20764.21|20881.85|20761.85|7
1629584610000|2021-08-21 22:23:30|20882.27|20762.27|20882.12|20762.12|20882.82|20762.82|20881.9|20761.9|9
1629584620000|2021-08-21 22:23:40|20882.07|20762.07|20881.35|20761.35|20882.07|20762.07|20881.17|20761.17|8
1629584630000|2021-08-21 22:23:50|20880.59|20760.59|20880.6|20760.6|20880.74|20760.74|20879.32|20759.32|10
1629584640000|2021-08-21 22:24:00|20879.88|20759.88|20878.37|20758.37|20880.03|20760.03|20878.37|20758.37|9
1629584650000|2021-08-21 22:24:10|20878.38|20758.38|20877.91|20757.91|20878.38|20758.38|20877.79|20757.79|9
1629584660000|2021-08-21 22:24:20|20878.06|20758.06|20880.43|20760.43|20880.43|20760.43|20878.06|20758.06|10
1629584670000|2021-08-21 22:24:30|20880.73|20760.73|20879.59|20759.59|20881.98|20761.98|20879.59|20759.59|10
1629584680000|2021-08-21 22:24:40|20879.82|20759.82|20877.45|20757.45|20880.97|20760.97|20877.45|20757.45|10
1629584690000|2021-08-21 22:24:50|20877.51|20757.51|20877.15|20757.15|20877.86|20757.86|20877.03|20757.03|9
1629584700000|2021-08-21 22:25:00|20876.86|20756.86|20878.85|20758.85|20878.85|20758.85|20876.86|20756.86|10
1629584710000|2021-08-21 22:25:10|20879.21|20759.21|20880.29|20760.29|20880.29|20760.29|20879.21|20759.21|10
1629584720000|2021-08-21 22:25:20|20880.3|20760.3|20883.37|20763.37|20883.37|20763.37|20880.3|20760.3|8
1629584730000|2021-08-21 22:25:30|20882.89|20762.89|20884.31|20764.31|20885.09|20765.09|20882.89|20762.89|10
1629584740000|2021-08-21 22:25:40|20885.72|20765.72|20886.84|20766.84|20886.84|20766.84|20885.72|20765.72|8
1629584750000|2021-08-21 22:25:50|20886.82|20766.82|20887.5|20767.5|20887.55|20767.55|20886.61|20766.61|10
1629584760000|2021-08-21 22:26:00|20887.48|20767.48|20889.39|20769.39|20889.39|20769.39|20887.48|20767.48|9
1629584770000|2021-08-21 22:26:10|20888.58|20768.58|20892.72|20772.72|20892.76|20772.76|20888.58|20768.58|10
1629584780000|2021-08-21 22:26:20|20892.24|20772.24|20897|20777|20897|20777|20892.24|20772.24|10
1629584790000|2021-08-21 22:26:30|20897.82|20777.82|20899.75|20779.75|20899.78|20779.78|20897.81|20777.81|10
1629584800000|2021-08-21 22:26:40|20899.44|20779.44|20898.78|20778.78|20899.44|20779.44|20898.75|20778.75|10
1629584810000|2021-08-21 22:26:50|20898.46|20778.46|20899.72|20779.72|20899.72|20779.72|20897.53|20777.53|9
1629584820000|2021-08-21 22:27:00|20899.84|20779.84|20899.56|20779.56|20900.57|20780.57|20898.51|20778.51|10
1629584830000|2021-08-21 22:27:10|20899.49|20779.49|20901.49|20781.49|20901.49|20781.49|20899.43|20779.43|9
1629584840000|2021-08-21 22:27:20|20901.76|20781.76|20900.6|20780.6|20902.58|20782.58|20900.6|20780.6|9
1629584850000|2021-08-21 22:27:30|20900.55|20780.55|20901.45|20781.45|20901.45|20781.45|20899.81|20779.81|8
1629584860000|2021-08-21 22:27:40|20901.42|20781.42|20902.54|20782.54|20902.57|20782.57|20900.42|20780.42|9
1629584870000|2021-08-21 22:27:50|20902.36|20782.36|20900.88|20780.88|20902.36|20782.36|20900.88|20780.88|8
1629584880000|2021-08-21 22:28:00|20900.8|20780.8|20902.2|20782.2|20902.39|20782.39|20900.8|20780.8|10
1629584890000|2021-08-21 22:28:10|20902.64|20782.64|20899.6|20779.6|20902.64|20782.64|20899.6|20779.6|10
1629584900000|2021-08-21 22:28:20|20900.62|20780.62|20895.73|20775.73|20900.62|20780.62|20895.73|20775.73|10
1629584910000|2021-08-21 22:28:30|20895.11|20775.11|20895.17|20775.17|20895.54|20775.54|20893.64|20773.64|10
1629584920000|2021-08-21 22:28:40|20895.24|20775.24|20893.05|20773.05|20895.24|20775.24|20893.05|20773.05|9
1629584930000|2021-08-21 22:28:50|20892.58|20772.58|20892.66|20772.66|20892.72|20772.72|20892.08|20772.08|9
1629584940000|2021-08-21 22:29:00|20891.4|20771.4|20894.2|20774.2|20894.2|20774.2|20891.37|20771.37|10
1629584950000|2021-08-21 22:29:10|20894.46|20774.46|20891.15|20771.15|20894.71|20774.71|20891.15|20771.15|10
1629584960000|2021-08-21 22:29:20|20890.91|20770.91|20889.35|20769.35|20890.91|20770.91|20889.35|20769.35|10
1629584970000|2021-08-21 22:29:30|20889.15|20769.15|20887.6|20767.6|20889.15|20769.15|20887.6|20767.6|9
1629584980000|2021-08-21 22:29:40|20887.09|20767.09|20887.99|20767.99|20888.3|20768.3|20886.98|20766.98|9
1629584990000|2021-08-21 22:29:50|20888.05|20768.05|20886.02|20766.02|20888.05|20768.05|20885.95|20765.95|10
1629585000000|2021-08-21 22:30:00|20886.12|20766.12|20886.59|20766.59|20886.65|20766.65|20886.11|20766.11|9
1629585010000|2021-08-21 22:30:10|20886.61|20766.61|20890.36|20770.36|20890.36|20770.36|20886.61|20766.61|10
1629585020000|2021-08-21 22:30:20|20891.37|20771.37|20893.03|20773.03|20893.03|20773.03|20891.21|20771.21|9
1629585030000|2021-08-21 22:30:30|20892.39|20772.39|20893.19|20773.19|20893.36|20773.36|20892.39|20772.39|10
1629585040000|2021-08-21 22:30:40|20893.2|20773.2|20895.11|20775.11|20895.48|20775.48|20893.2|20773.2|10
1629585050000|2021-08-21 22:30:50|20895.54|20775.54|20895.05|20775.05|20896.35|20776.35|20894.82|20774.82|9
1629585060000|2021-08-21 22:31:00|20895.33|20775.33|20896.99|20776.99|20897.25|20777.25|20895.21|20775.21|10
1629585070000|2021-08-21 22:31:10|20896.71|20776.71|20895.07|20775.07|20896.91|20776.91|20894.94|20774.94|9
1629585080000|2021-08-21 22:31:20|20895.22|20775.22|20892.49|20772.49|20895.27|20775.27|20892.49|20772.49|9
1629585090000|2021-08-21 22:31:30|20892.41|20772.41|20890.76|20770.76|20892.41|20772.41|20890.26|20770.26|10
1629585100000|2021-08-21 22:31:40|20891.23|20771.23|20891.49|20771.49|20891.49|20771.49|20890.12|20770.12|10
1629585110000|2021-08-21 22:31:50|20891.76|20771.76|20894.47|20774.47|20894.47|20774.47|20891.76|20771.76|10
1629585120000|2021-08-21 22:32:00|20894.56|20774.56|20894.44|20774.44|20894.56|20774.56|20893.99|20773.99|10
1629585130000|2021-08-21 22:32:10|20893.36|20773.36|20890.97|20770.97|20894.26|20774.26|20890.97|20770.97|10
1629585140000|2021-08-21 22:32:20|20891.28|20771.28|20892.05|20772.05|20892.05|20772.05|20891.28|20771.28|10
1629585150000|2021-08-21 22:32:30|20891.82|20771.82|20892.84|20772.84|20893.31|20773.31|20891.43|20771.43|10
1629585160000|2021-08-21 22:32:40|20892.89|20772.89|20891.76|20771.76|20892.89|20772.89|20891.39|20771.39|8
1629585170000|2021-08-21 22:32:50|20891.56|20771.56|20890.82|20770.82|20892.57|20772.57|20890.82|20770.82|10
1629585180000|2021-08-21 22:33:00|20890.45|20770.45|20888.43|20768.43|20890.57|20770.57|20888.25|20768.25|9
1629585190000|2021-08-21 22:33:10|20887.94|20767.94|20890.38|20770.38|20890.38|20770.38|20887.94|20767.94|10
1629585200000|2021-08-21 22:33:20|20890.53|20770.53|20891.85|20771.85|20891.85|20771.85|20890.53|20770.53|9
1629585210000|2021-08-21 22:33:30|20892.25|20772.25|20890.97|20770.97|20892.34|20772.34|20890.95|20770.95|9
1629585220000|2021-08-21 22:33:40|20891.15|20771.15|20891.15|20771.15|20892.07|20772.07|20890.62|20770.62|10
1629585230000|2021-08-21 22:33:50|20890.94|20770.94|20890.24|20770.24|20890.94|20770.94|20890.08|20770.08|10
1629585240000|2021-08-21 22:34:00|20890.29|20770.29|20889.97|20769.97|20890.29|20770.29|20889.67|20769.67|10
1629585250000|2021-08-21 22:34:10|20890.09|20770.09|20891.68|20771.68|20891.74|20771.74|20889.82|20769.82|7
1629585260000|2021-08-21 22:34:20|20891.75|20771.75|20888.65|20768.65|20893.87|20773.87|20888.65|20768.65|10
1629585270000|2021-08-21 22:34:30|20889.39|20769.39|20881.6|20761.6|20889.39|20769.39|20881.6|20761.6|9
1629585280000|2021-08-21 22:34:40|20881.32|20761.32|20875.35|20755.35|20881.32|20761.32|20875.35|20755.35|10
1629585290000|2021-08-21 22:34:50|20875.63|20755.63|20870.49|20750.49|20875.63|20755.63|20868.79|20748.79|10
1629585300000|2021-08-21 22:35:00|20870.42|20750.42|20868.01|20748.01|20870.42|20750.42|20866.8|20746.8|10
1629585310000|2021-08-21 22:35:10|20866.57|20746.57|20867.38|20747.38|20868.04|20748.04|20866.4|20746.4|10
1629585320000|2021-08-21 22:35:20|20867.74|20747.74|20865.61|20745.61|20867.77|20747.77|20865.47|20745.47|10
1629585330000|2021-08-21 22:35:30|20865.2|20745.2|20857.08|20737.08|20865.2|20745.2|20857.08|20737.08|10
1629585340000|2021-08-21 22:35:40|20858.09|20738.09|20847.08|20727.08|20858.09|20738.09|20847.08|20727.08|10
1629585350000|2021-08-21 22:35:50|20847.16|20727.16|20845.87|20725.87|20847.16|20727.16|20845.71|20725.71|9
1629585360000|2021-08-21 22:36:00|20845.48|20725.48|20843.16|20723.16|20845.57|20725.57|20843.16|20723.16|10
1629585370000|2021-08-21 22:36:10|20843.81|20723.81|20842.86|20722.86|20843.81|20723.81|20842.57|20722.57|9
1629585380000|2021-08-21 22:36:20|20843.37|20723.37|20843.17|20723.17|20843.46|20723.46|20842.79|20722.79|10
1629585390000|2021-08-21 22:36:30|20843|20723|20846.63|20726.63|20846.63|20726.63|20843|20723|10
1629585400000|2021-08-21 22:36:40|20848.26|20728.26|20849.55|20729.55|20850.18|20730.18|20848.26|20728.26|10
1629585410000|2021-08-21 22:36:50|20849.76|20729.76|20852.8|20732.8|20852.92|20732.92|20849.76|20729.76|9
1629585420000|2021-08-21 22:37:00|20853.22|20733.22|20854.84|20734.84|20854.93|20734.93|20853.22|20733.22|10
1629585430000|2021-08-21 22:37:10|20854.91|20734.91|20853.95|20733.95|20854.91|20734.91|20853.95|20733.95|10
1629585440000|2021-08-21 22:37:20|20853.81|20733.81|20851.77|20731.77|20853.81|20733.81|20851.77|20731.77|8
1629585450000|2021-08-21 22:37:30|20851.27|20731.27|20848.86|20728.86|20851.31|20731.31|20847.87|20727.87|10
1629585460000|2021-08-21 22:37:40|20848.32|20728.32|20846.85|20726.85|20848.36|20728.36|20846.85|20726.85|8
1629585470000|2021-08-21 22:37:50|20846.67|20726.67|20845.83|20725.83|20846.67|20726.67|20845.11|20725.11|9
1629585480000|2021-08-21 22:38:00|20847.52|20727.52|20850.77|20730.77|20850.94|20730.94|20847.52|20727.52|10
1629585490000|2021-08-21 22:38:10|20850.72|20730.72|20856.4|20736.4|20856.4|20736.4|20850.72|20730.72|10
1629585500000|2021-08-21 22:38:20|20857.43|20737.43|20859.61|20739.61|20859.61|20739.61|20857|20737|8
1629585510000|2021-08-21 22:38:30|20859.87|20739.87|20861.2|20741.2|20861.2|20741.2|20859.87|20739.87|10
1629585520000|2021-08-21 22:38:40|20861.4|20741.4|20861.08|20741.08|20861.54|20741.54|20860.26|20740.26|9
1629585530000|2021-08-21 22:38:50|20861.24|20741.24|20859.99|20739.99|20861.24|20741.24|20859.52|20739.52|10
1629585540000|2021-08-21 22:39:00|20859.56|20739.56|20859.86|20739.86|20860.81|20740.81|20859.56|20739.56|10
1629585550000|2021-08-21 22:39:10|20860.43|20740.43|20859.24|20739.24|20860.43|20740.43|20858.13|20738.13|10
1629585560000|2021-08-21 22:39:20|20859.12|20739.12|20853.49|20733.49|20859.12|20739.12|20853.49|20733.49|9
1629585570000|2021-08-21 22:39:30|20853.19|20733.19|20852.3|20732.3|20854.3|20734.3|20852.25|20732.25|10
1629585580000|2021-08-21 22:39:40|20852.27|20732.27|20850.83|20730.83|20852.41|20732.41|20850.83|20730.83|9
1629585590000|2021-08-21 22:39:50|20850.77|20730.77|20849.62|20729.62|20851|20731|20848.95|20728.95|10
1629585600000|2021-08-21 22:40:00|20849.12|20729.12|20852.89|20732.89|20852.89|20732.89|20849.12|20729.12|10
1629585610000|2021-08-21 22:40:10|20853.2|20733.2|20855.8|20735.8|20855.8|20735.8|20853.2|20733.2|10
1629585620000|2021-08-21 22:40:20|20856.54|20736.54|20859.22|20739.22|20859.22|20739.22|20856.54|20736.54|9
1629585630000|2021-08-21 22:40:30|20859.55|20739.55|20856.52|20736.52|20859.55|20739.55|20856.5|20736.5|10
1629585640000|2021-08-21 22:40:40|20857.34|20737.34|20856.22|20736.22|20857.4|20737.4|20855.78|20735.78|10
1629585650000|2021-08-21 22:40:50|20855.86|20735.86|20854.96|20734.96|20855.86|20735.86|20854.34|20734.34|10
1629585660000|2021-08-21 22:41:00|20855.01|20735.01|20855.82|20735.82|20855.98|20735.98|20854.49|20734.49|10
1629585670000|2021-08-21 22:41:10|20855.7|20735.7|20854.55|20734.55|20855.89|20735.89|20854.55|20734.55|8
1629585680000|2021-08-21 22:41:20|20854.48|20734.48|20851.83|20731.83|20854.48|20734.48|20851.83|20731.83|10
1629585690000|2021-08-21 22:41:30|20851.46|20731.46|20848.29|20728.29|20851.46|20731.46|20848.21|20728.21|10
1629585700000|2021-08-21 22:41:40|20848.05|20728.05|20847.56|20727.56|20848.05|20728.05|20847.52|20727.52|9
1629585710000|2021-08-21 22:41:50|20848.25|20728.25|20849.72|20729.72|20849.72|20729.72|20848.25|20728.25|8
1629585720000|2021-08-21 22:42:00|20849.35|20729.35|20850.2|20730.2|20850.64|20730.64|20849.35|20729.35|10
1629585730000|2021-08-21 22:42:10|20849.96|20729.96|20850.23|20730.23|20850.36|20730.36|20849.11|20729.11|9
1629585740000|2021-08-21 22:42:20|20849.49|20729.49|20847.21|20727.21|20849.49|20729.49|20846.86|20726.86|9
1629585750000|2021-08-21 22:42:30|20846.99|20726.99|20843.91|20723.91|20846.99|20726.99|20843.91|20723.91|9
1629585760000|2021-08-21 22:42:40|20843.39|20723.39|20838.72|20718.72|20843.39|20723.39|20838.72|20718.72|10
1629585770000|2021-08-21 22:42:50|20836.04|20716.04|20831.16|20711.16|20836.04|20716.04|20831.16|20711.16|10
1629585780000|2021-08-21 22:43:00|20830.82|20710.82|20830.42|20710.42|20831.67|20711.67|20830.42|20710.42|10
1629585790000|2021-08-21 22:43:10|20830.34|20710.34|20826.22|20706.22|20830.34|20710.34|20826.22|20706.22|9
1629585800000|2021-08-21 22:43:20|20825.48|20705.48|20814.58|20694.58|20825.48|20705.48|20814.58|20694.58|10
1629585810000|2021-08-21 22:43:30|20814.26|20694.26|20810.76|20690.76|20814.82|20694.82|20810.76|20690.76|10
1629585820000|2021-08-21 22:43:40|20808.96|20688.96|20803.31|20683.31|20808.96|20688.96|20802.46|20682.46|10
1629585830000|2021-08-21 22:43:50|20802.9|20682.9|20800.71|20680.71|20802.9|20682.9|20799.64|20679.64|10
1629585840000|2021-08-21 22:44:00|20801.09|20681.09|20799.28|20679.28|20801.09|20681.09|20796.6|20676.6|10
1629585850000|2021-08-21 22:44:10|20798.86|20678.86|20800.06|20680.06|20800.55|20680.55|20798.41|20678.41|10
1629585860000|2021-08-21 22:44:20|20799.35|20679.35|20803.29|20683.29|20803.34|20683.34|20799.35|20679.35|10
1629585870000|2021-08-21 22:44:30|20803.1|20683.1|20797.5|20677.5|20803.1|20683.1|20796.82|20676.82|10
1629585880000|2021-08-21 22:44:40|20796.47|20676.47|20789.93|20669.93|20796.47|20676.47|20789.93|20669.93|10
1629585890000|2021-08-21 22:44:50|20791.15|20671.15|20791.52|20671.52|20792.52|20672.52|20790.96|20670.96|10
1629585900000|2021-08-21 22:45:00|20791.6|20671.6|20801.04|20681.04|20801.04|20681.04|20791.6|20671.6|9
1629585910000|2021-08-21 22:45:10|20801.87|20681.87|20804.64|20684.64|20804.64|20684.64|20801.59|20681.59|10
1629585920000|2021-08-21 22:45:20|20803.84|20683.84|20808.12|20688.12|20808.12|20688.12|20803.84|20683.84|9
1629585930000|2021-08-21 22:45:30|20807.72|20687.72|20807.72|20687.72|20809.66|20689.66|20807.72|20687.72|9
1629585940000|2021-08-21 22:45:40|20807.5|20687.5|20813.76|20693.76|20813.76|20693.76|20807.18|20687.18|10
1629585950000|2021-08-21 22:45:50|20814.44|20694.44|20817.6|20697.6|20817.84|20697.84|20814.44|20694.44|10
1629585960000|2021-08-21 22:46:00|20817.51|20697.51|20821.7|20701.7|20822.02|20702.02|20817.51|20697.51|10
1629585970000|2021-08-21 22:46:10|20822.24|20702.24|20822.31|20702.31|20822.65|20702.65|20821.21|20701.21|8
1629585980000|2021-08-21 22:46:20|20821.67|20701.67|20823.42|20703.42|20823.52|20703.52|20821.09|20701.09|10
1629585990000|2021-08-21 22:46:30|20823.41|20703.41|20821.96|20701.96|20823.54|20703.54|20821.96|20701.96|7
1629586000000|2021-08-21 22:46:40|20821.89|20701.89|20824.7|20704.7|20824.72|20704.72|20821.89|20701.89|9
1629586010000|2021-08-21 22:46:50|20824.94|20704.94|20828.83|20708.83|20828.83|20708.83|20824.78|20704.78|10
1629586020000|2021-08-21 22:47:00|20829.2|20709.2|20831.58|20711.58|20831.58|20711.58|20829.2|20709.2|9
1629586030000|2021-08-21 22:47:10|20831.41|20711.41|20833.19|20713.19|20833.19|20713.19|20830.92|20710.92|8
1629586040000|2021-08-21 22:47:20|20832.84|20712.84|20837.58|20717.58|20838.12|20718.12|20832.79|20712.79|10
1629586050000|2021-08-21 22:47:30|20837.97|20717.97|20834.98|20714.98|20837.97|20717.97|20834.98|20714.98|10
1629586060000|2021-08-21 22:47:40|20834.97|20714.97|20835.13|20715.13|20835.13|20715.13|20833.57|20713.57|10
1629586070000|2021-08-21 22:47:50|20835.15|20715.15|20834.43|20714.43|20835.22|20715.22|20834.26|20714.26|10
1629586080000|2021-08-21 22:48:00|20834.75|20714.75|20836.34|20716.34|20836.34|20716.34|20834.59|20714.59|7
1629586090000|2021-08-21 22:48:10|20836.59|20716.59|20838.72|20718.72|20838.72|20718.72|20836.04|20716.04|8
1629586100000|2021-08-21 22:48:20|20839.44|20719.44|20848.33|20728.33|20848.33|20728.33|20839.44|20719.44|9
1629586110000|2021-08-21 22:48:30|20848.84|20728.84|20854.05|20734.05|20854.05|20734.05|20848.84|20728.84|9
1629586120000|2021-08-21 22:48:40|20855.34|20735.34|20855.26|20735.26|20855.47|20735.47|20854.81|20734.81|9
1629586130000|2021-08-21 22:48:50|20856.63|20736.63|20857.75|20737.75|20858.46|20738.46|20856.25|20736.25|10
1629586140000|2021-08-21 22:49:00|20857.76|20737.76|20856.57|20736.57|20857.89|20737.89|20856.57|20736.57|8
1629586150000|2021-08-21 22:49:10|20856.48|20736.48|20856.59|20736.59|20856.59|20736.59|20854.36|20734.36|9
1629586160000|2021-08-21 22:49:20|20856.53|20736.53|20858.06|20738.06|20858.06|20738.06|20856.18|20736.18|9
1629586170000|2021-08-21 22:49:30|20858.53|20738.53|20858.35|20738.35|20858.53|20738.53|20858|20738|9
1629586180000|2021-08-21 22:49:40|20857.88|20737.88|20860.91|20740.91|20860.91|20740.91|20857.84|20737.84|10
1629586190000|2021-08-21 22:49:50|20860.98|20740.98|20863.77|20743.77|20863.77|20743.77|20860.85|20740.85|8
1629586200000|2021-08-21 22:50:00|20863.81|20743.81|20862.6|20742.6|20863.82|20743.82|20862.23|20742.23|8
1629586210000|2021-08-21 22:50:10|20863.19|20743.19|20861.27|20741.27|20863.63|20743.63|20861.27|20741.27|9
1629586220000|2021-08-21 22:50:20|20861.11|20741.11|20863.55|20743.55|20863.55|20743.55|20860.92|20740.92|10
1629586230000|2021-08-21 22:50:30|20863.85|20743.85|20863.33|20743.33|20863.85|20743.85|20862.09|20742.09|8
1629586240000|2021-08-21 22:50:40|20863.94|20743.94|20864.34|20744.34|20865.16|20745.16|20862.57|20742.57|7
1629586250000|2021-08-21 22:50:50|20864.35|20744.35|20866.02|20746.02|20866.1|20746.1|20864.35|20744.35|9
1629586260000|2021-08-21 22:51:00|20866.24|20746.24|20865.6|20745.6|20866.29|20746.29|20863.97|20743.97|9
1629586270000|2021-08-21 22:51:10|20866.07|20746.07|20862.06|20742.06|20866.07|20746.07|20862.06|20742.06|10
1629586280000|2021-08-21 22:51:20|20861.75|20741.75|20861.77|20741.77|20862.04|20742.04|20861.47|20741.47|9
1629586290000|2021-08-21 22:51:30|20861.9|20741.9|20862.3|20742.3|20862.35|20742.35|20861.88|20741.88|10
1629586300000|2021-08-21 22:51:40|20862.76|20742.76|20863.32|20743.32|20863.32|20743.32|20862.42|20742.42|9
1629586310000|2021-08-21 22:51:50|20864.53|20744.53|20863.95|20743.95|20864.83|20744.83|20862.68|20742.68|9
1629586320000|2021-08-21 22:52:00|20863.72|20743.72|20863.81|20743.81|20863.93|20743.93|20862.92|20742.92|10
1629586330000|2021-08-21 22:52:10|20863.98|20743.98|20864.59|20744.59|20864.66|20744.66|20863.98|20743.98|10
1629586340000|2021-08-21 22:52:20|20864.63|20744.63|20866.31|20746.31|20866.36|20746.36|20864.39|20744.39|9
1629586350000|2021-08-21 22:52:30|20866.5|20746.5|20864.34|20744.34|20866.5|20746.5|20864.34|20744.34|10
1629586360000|2021-08-21 22:52:40|20864.66|20744.66|20864.07|20744.07|20864.66|20744.66|20863.83|20743.83|9
1629586370000|2021-08-21 22:52:50|20864.2|20744.2|20862.83|20742.83|20864.2|20744.2|20862.83|20742.83|9
1629586380000|2021-08-21 22:53:00|20862.95|20742.95|20863.18|20743.18|20863.34|20743.34|20862.95|20742.95|10
1629586390000|2021-08-21 22:53:10|20863.31|20743.31|20863.17|20743.17|20863.32|20743.32|20862.97|20742.97|7
1629586400000|2021-08-21 22:53:20|20863.2|20743.2|20863.42|20743.42|20863.59|20743.59|20862.38|20742.38|9
1629586410000|2021-08-21 22:53:30|20863.17|20743.17|20862.67|20742.67|20863.17|20743.17|20862.35|20742.35|7
1629586420000|2021-08-21 22:53:40|20863.04|20743.04|20861.46|20741.46|20863.14|20743.14|20861.46|20741.46|8
1629586430000|2021-08-21 22:53:50|20861.29|20741.29|20861.42|20741.42|20862.59|20742.59|20861.29|20741.29|10
1629586440000|2021-08-21 22:54:00|20861.25|20741.25|20860.81|20740.81|20861.25|20741.25|20859.19|20739.19|9
1629586450000|2021-08-21 22:54:10|20860.33|20740.33|20856.84|20736.84|20860.39|20740.39|20856.07|20736.07|10
1629586460000|2021-08-21 22:54:20|20855.84|20735.84|20856.78|20736.78|20856.9|20736.9|20855.79|20735.79|8
1629586470000|2021-08-21 22:54:30|20856.77|20736.77|20855.56|20735.56|20856.77|20736.77|20855.56|20735.56|9
1629586480000|2021-08-21 22:54:40|20855.18|20735.18|20852.87|20732.87|20855.18|20735.18|20852.87|20732.87|10
1629586490000|2021-08-21 22:54:50|20852.08|20732.08|20849.81|20729.81|20852.08|20732.08|20849.81|20729.81|9
1629586500000|2021-08-21 22:55:00|20848.81|20728.81|20851.27|20731.27|20851.27|20731.27|20848.32|20728.32|9
1629586510000|2021-08-21 22:55:10|20851.42|20731.42|20853.7|20733.7|20853.7|20733.7|20850.22|20730.22|9
1629586520000|2021-08-21 22:55:20|20853.78|20733.78|20861.19|20741.19|20861.37|20741.37|20853.76|20733.76|10
1629586530000|2021-08-21 22:55:30|20861.05|20741.05|20862.97|20742.97|20862.97|20742.97|20861.03|20741.03|10
1629586540000|2021-08-21 22:55:40|20863.89|20743.89|20864.58|20744.58|20864.58|20744.58|20862.81|20742.81|10
1629586550000|2021-08-21 22:55:50|20865.31|20745.31|20867.21|20747.21|20867.44|20747.44|20865.17|20745.17|9
1629586560000|2021-08-21 22:56:00|20867.43|20747.43|20873.06|20753.06|20873.06|20753.06|20867.43|20747.43|10
1629586570000|2021-08-21 22:56:10|20873.42|20753.42|20877.26|20757.26|20877.26|20757.26|20873.42|20753.42|10
1629586580000|2021-08-21 22:56:20|20878.77|20758.77|20879.52|20759.52|20881.38|20761.38|20878.77|20758.77|9
1629586590000|2021-08-21 22:56:30|20879.68|20759.68|20881.58|20761.58|20881.94|20761.94|20879.68|20759.68|10
1629586600000|2021-08-21 22:56:40|20881.96|20761.96|20883.43|20763.43|20884.76|20764.76|20881.96|20761.96|10
1629586610000|2021-08-21 22:56:50|20883.57|20763.57|20887.46|20767.46|20887.54|20767.54|20883.57|20763.57|10
1629586620000|2021-08-21 22:57:00|20887.13|20767.13|20888.34|20768.34|20888.34|20768.34|20886.99|20766.99|8
1629586630000|2021-08-21 22:57:10|20888.76|20768.76|20889.28|20769.28|20890.25|20770.25|20888.76|20768.76|10
1629586640000|2021-08-21 22:57:20|20889.84|20769.84|20890.33|20770.33|20891.28|20771.28|20889.84|20769.84|10
1629586650000|2021-08-21 22:57:30|20890.29|20770.29|20888.74|20768.74|20891.01|20771.01|20888.74|20768.74|10
1629586660000|2021-08-21 22:57:40|20887.44|20767.44|20886|20766|20887.44|20767.44|20885.86|20765.86|10
1629586670000|2021-08-21 22:57:50|20886.06|20766.06|20893.13|20773.13|20893.33|20773.33|20885.76|20765.76|10
1629586680000|2021-08-21 22:58:00|20893.38|20773.38|20898.52|20778.52|20898.52|20778.52|20893.38|20773.38|10
1629586690000|2021-08-21 22:58:10|20898.57|20778.57|20899.54|20779.54|20899.54|20779.54|20898.06|20778.06|10
1629586700000|2021-08-21 22:58:20|20899.38|20779.38|20899.53|20779.53|20899.92|20779.92|20899.29|20779.29|9
1629586710000|2021-08-21 22:58:30|20899.16|20779.16|20897.63|20777.63|20899.35|20779.35|20896.45|20776.45|10
1629586720000|2021-08-21 22:58:40|20897.84|20777.84|20901.98|20781.98|20902.12|20782.12|20897.84|20777.84|10
1629586730000|2021-08-21 22:58:50|20902.12|20782.12|20900.14|20780.14|20902.12|20782.12|20899.85|20779.85|10
1629586740000|2021-08-21 22:59:00|20900.31|20780.31|20900.9|20780.9|20902.22|20782.22|20900.31|20780.31|10
1629586750000|2021-08-21 22:59:10|20900.42|20780.42|20896.66|20776.66|20900.42|20780.42|20896.6|20776.6|10
1629586760000|2021-08-21 22:59:20|20896.3|20776.3|20895.45|20775.45|20897.66|20777.66|20895.21|20775.21|10
1629586770000|2021-08-21 22:59:30|20894.86|20774.86|20894.56|20774.56|20895.54|20775.54|20894.56|20774.56|8
1629586780000|2021-08-21 22:59:40|20894.74|20774.74|20897.18|20777.18|20897.77|20777.77|20894.41|20774.41|10
1629586790000|2021-08-21 22:59:50|20897.21|20777.21|20898.66|20778.66|20898.66|20778.66|20896.59|20776.59|10
1629586800000|2021-08-21 23:00:00|20898.44|20778.44|20903.8|20783.8|20903.8|20783.8|20898.37|20778.37|10
1629586810000|2021-08-21 23:00:10|20904.59|20784.59|20907.27|20787.27|20907.4|20787.4|20904.59|20784.59|10
1629586820000|2021-08-21 23:00:20|20908.03|20788.03|20910.31|20790.31|20910.62|20790.62|20907.63|20787.63|10
1629586830000|2021-08-21 23:00:30|20911.4|20791.4|20911.52|20791.52|20912.61|20792.61|20910.93|20790.93|10
1629586840000|2021-08-21 23:00:40|20911.55|20791.55|20913.91|20793.91|20913.91|20793.91|20911.55|20791.55|10
1629586850000|2021-08-21 23:00:50|20912.66|20792.66|20914.48|20794.48|20914.48|20794.48|20912.18|20792.18|10
1629586860000|2021-08-21 23:01:00|20914.38|20794.38|20917.86|20797.86|20918.36|20798.36|20914.38|20794.38|10
1629586870000|2021-08-21 23:01:10|20918|20798|20915.27|20795.27|20918.26|20798.26|20915.27|20795.27|10
1629586880000|2021-08-21 23:01:20|20915.2|20795.2|20914.6|20794.6|20915.2|20795.2|20913.77|20793.77|10
1629586890000|2021-08-21 23:01:30|20914.4|20794.4|20911.7|20791.7|20915.11|20795.11|20911.7|20791.7|10
1629586900000|2021-08-21 23:01:40|20911.97|20791.97|20907.14|20787.14|20911.97|20791.97|20907.14|20787.14|10
1629586910000|2021-08-21 23:01:50|20906.87|20786.87|20901.85|20781.85|20907.6|20787.6|20901.85|20781.85|10
1629586920000|2021-08-21 23:02:00|20901.58|20781.58|20901.66|20781.66|20902.35|20782.35|20901.58|20781.58|8
1629586930000|2021-08-21 23:02:10|20901.37|20781.37|20901.66|20781.66|20901.66|20781.66|20900.75|20780.75|8
1629586940000|2021-08-21 23:02:20|20901.48|20781.48|20896.01|20776.01|20901.48|20781.48|20896.01|20776.01|10
1629586950000|2021-08-21 23:02:30|20895.91|20775.91|20893.86|20773.86|20896.01|20776.01|20893.86|20773.86|9
1629586960000|2021-08-21 23:02:40|20893.81|20773.81|20893.74|20773.74|20895.46|20775.46|20893.74|20773.74|10
1629586970000|2021-08-21 23:02:50|20894.57|20774.57|20896.77|20776.77|20896.92|20776.92|20894.57|20774.57|9
1629586980000|2021-08-21 23:03:00|20896.19|20776.19|20900.23|20780.23|20900.23|20780.23|20896.19|20776.19|9
1629586990000|2021-08-21 23:03:10|20900.57|20780.57|20903.15|20783.15|20903.15|20783.15|20899.3|20779.3|10
1629587000000|2021-08-21 23:03:20|20903.92|20783.92|20906.7|20786.7|20906.7|20786.7|20903.92|20783.92|10
1629587010000|2021-08-21 23:03:30|20906.62|20786.62|20906.82|20786.82|20906.93|20786.93|20905.87|20785.87|10
1629587020000|2021-08-21 23:03:40|20907.31|20787.31|20904.51|20784.51|20907.31|20787.31|20904.51|20784.51|10
1629587030000|2021-08-21 23:03:50|20904.47|20784.47|20903.44|20783.44|20904.47|20784.47|20903.44|20783.44|9
1629587040000|2021-08-21 23:04:00|20902.96|20782.96|20902.8|20782.8|20903.19|20783.19|20902.28|20782.28|9
1629587050000|2021-08-21 23:04:10|20902.76|20782.76|20904.29|20784.29|20904.46|20784.46|20902.76|20782.76|8
1629587060000|2021-08-21 23:04:20|20904.3|20784.3|20903.88|20783.88|20904.3|20784.3|20902.77|20782.77|10
1629587070000|2021-08-21 23:04:30|20904.06|20784.06|20907.69|20787.69|20907.69|20787.69|20904.06|20784.06|10
1629587080000|2021-08-21 23:04:40|20908.03|20788.03|20910.7|20790.7|20910.7|20790.7|20907.85|20787.85|8
1629587090000|2021-08-21 23:04:50|20910.75|20790.75|20910.51|20790.51|20911.74|20791.74|20909.99|20789.99|10
1629587100000|2021-08-21 23:05:00|20910.09|20790.09|20903.77|20783.77|20910.09|20790.09|20903.68|20783.68|10
1629587110000|2021-08-21 23:05:10|20903.68|20783.68|20904.78|20784.78|20904.78|20784.78|20903.47|20783.47|10
1629587120000|2021-08-21 23:05:20|20905.13|20785.13|20906.69|20786.69|20906.69|20786.69|20904.74|20784.74|10
1629587130000|2021-08-21 23:05:30|20906.68|20786.68|20911.43|20791.43|20911.43|20791.43|20906.68|20786.68|10
1629587140000|2021-08-21 23:05:40|20911.52|20791.52|20911.15|20791.15|20912.23|20792.23|20911.1|20791.1|10
1629587150000|2021-08-21 23:05:50|20911|20791|20911.58|20791.58|20912.09|20792.09|20911|20791|10
1629587160000|2021-08-21 23:06:00|20910.48|20790.48|20912.08|20792.08|20912.08|20792.08|20910.48|20790.48|10
1629587170000|2021-08-21 23:06:10|20911.81|20791.81|20914.7|20794.7|20914.7|20794.7|20911.81|20791.81|10
1629587180000|2021-08-21 23:06:20|20915.27|20795.27|20919.19|20799.19|20919.19|20799.19|20915.27|20795.27|10
1629587190000|2021-08-21 23:06:30|20919.68|20799.68|20922.14|20802.14|20922.29|20802.29|20919.65|20799.65|10
1629587200000|2021-08-21 23:06:40|20922.11|20802.11|20922.94|20802.94|20922.94|20802.94|20921.53|20801.53|9
1629587210000|2021-08-21 23:06:50|20922.98|20802.98|20921.85|20801.85|20922.98|20802.98|20921.85|20801.85|9
1629587220000|2021-08-21 23:07:00|20921.59|20801.59|20916.1|20796.1|20921.59|20801.59|20915.37|20795.37|10
1629587230000|2021-08-21 23:07:10|20916.24|20796.24|20917.81|20797.81|20918.41|20798.41|20915.69|20795.69|10
1629587240000|2021-08-21 23:07:20|20917.99|20797.99|20916.76|20796.76|20917.99|20797.99|20914.83|20794.83|9
1629587250000|2021-08-21 23:07:30|20916.64|20796.64|20915.25|20795.25|20916.68|20796.68|20915.25|20795.25|7
1629587260000|2021-08-21 23:07:40|20915.92|20795.92|20916.64|20796.64|20917.72|20797.72|20915.92|20795.92|10
1629587270000|2021-08-21 23:07:50|20916.5|20796.5|20918.18|20798.18|20918.18|20798.18|20916.25|20796.25|10
1629587280000|2021-08-21 23:08:00|20919.09|20799.09|20920.15|20800.15|20920.16|20800.16|20919.09|20799.09|10
1629587290000|2021-08-21 23:08:10|20920.08|20800.08|20919.99|20799.99|20920.25|20800.25|20919.68|20799.68|10
1629587300000|2021-08-21 23:08:20|20919.67|20799.67|20920.02|20800.02|20920.33|20800.33|20919.67|20799.67|8
1629587310000|2021-08-21 23:08:30|20919.87|20799.87|20920.81|20800.81|20920.91|20800.91|20919.87|20799.87|9
1629587320000|2021-08-21 23:08:40|20921.02|20801.02|20923.7|20803.7|20923.79|20803.79|20921.02|20801.02|10
1629587330000|2021-08-21 23:08:50|20923.71|20803.71|20923.22|20803.22|20923.76|20803.76|20923.07|20803.07|10
1629587340000|2021-08-21 23:09:00|20923.09|20803.09|20924.18|20804.18|20925.02|20805.02|20922.64|20802.64|9
1629587350000|2021-08-21 23:09:10|20924.23|20804.23|20926.48|20806.48|20926.48|20806.48|20924.23|20804.23|10
1629587360000|2021-08-21 23:09:20|20926.5|20806.5|20929.6|20809.6|20929.97|20809.97|20926.47|20806.47|10
1629587370000|2021-08-21 23:09:30|20929.37|20809.37|20928.64|20808.64|20929.37|20809.37|20928.43|20808.43|9
1629587380000|2021-08-21 23:09:40|20928.5|20808.5|20928.32|20808.32|20928.5|20808.5|20927.95|20807.95|8
1629587390000|2021-08-21 23:09:50|20928.25|20808.25|20927.69|20807.69|20928.25|20808.25|20927.69|20807.69|8
1629587400000|2021-08-21 23:10:00|20926.93|20806.93|20928.77|20808.77|20928.77|20808.77|20926.93|20806.93|8
1629587410000|2021-08-21 23:10:10|20929.51|20809.51|20930.14|20810.14|20931.88|20811.88|20929.5|20809.5|10
1629587420000|2021-08-21 23:10:20|20930.08|20810.08|20932.45|20812.45|20932.78|20812.78|20930.08|20810.08|10
1629587430000|2021-08-21 23:10:30|20932.46|20812.46|20932.41|20812.41|20932.86|20812.86|20932.41|20812.41|7
1629587440000|2021-08-21 23:10:40|20932.24|20812.24|20931.8|20811.8|20932.42|20812.42|20931.8|20811.8|9
1629587450000|2021-08-21 23:10:50|20931.93|20811.93|20931.87|20811.87|20932.1|20812.1|20930.92|20810.92|8
1629587460000|2021-08-21 23:11:00|20931.8|20811.8|20930.38|20810.38|20931.8|20811.8|20929.91|20809.91|9
1629587470000|2021-08-21 23:11:10|20930.62|20810.62|20929.97|20809.97|20930.64|20810.64|20929.97|20809.97|9
1629587480000|2021-08-21 23:11:20|20929.25|20809.25|20928.54|20808.54|20929.53|20809.53|20928.33|20808.33|9
1629587490000|2021-08-21 23:11:30|20928.52|20808.52|20928.57|20808.57|20928.66|20808.66|20928.48|20808.48|9
1629587500000|2021-08-21 23:11:40|20928.43|20808.43|20929.98|20809.98|20930.12|20810.12|20928.43|20808.43|9
1629587510000|2021-08-21 23:11:50|20930.53|20810.53|20931.52|20811.52|20931.52|20811.52|20930.46|20810.46|8
1629587520000|2021-08-21 23:12:00|20931.29|20811.29|20932.73|20812.73|20932.92|20812.92|20931.29|20811.29|10
1629587530000|2021-08-21 23:12:10|20932.89|20812.89|20933.98|20813.98|20934.31|20814.31|20932.89|20812.89|9
1629587540000|2021-08-21 23:12:20|20933.99|20813.99|20931.54|20811.54|20933.99|20813.99|20931.54|20811.54|9
1629587550000|2021-08-21 23:12:30|20931.41|20811.41|20931.12|20811.12|20931.49|20811.49|20930.89|20810.89|9
1629587560000|2021-08-21 23:12:40|20930.87|20810.87|20932.61|20812.61|20932.61|20812.61|20930.44|20810.44|9
1629587570000|2021-08-21 23:12:50|20932.7|20812.7|20930.54|20810.54|20932.7|20812.7|20930.54|20810.54|9
1629587580000|2021-08-21 23:13:00|20930.08|20810.08|20928.44|20808.44|20930.08|20810.08|20928.29|20808.29|9
1629587590000|2021-08-21 23:13:10|20928.4|20808.4|20928.56|20808.56|20929.41|20809.41|20927.93|20807.93|9
1629587600000|2021-08-21 23:13:20|20928.25|20808.25|20927.9|20807.9|20928.39|20808.39|20927.84|20807.84|9
1629587610000|2021-08-21 23:13:30|20925.48|20805.48|20921.01|20801.01|20925.48|20805.48|20921.01|20801.01|9
1629587620000|2021-08-21 23:13:40|20921.04|20801.04|20921.79|20801.79|20922.12|20802.12|20920.89|20800.89|9
1629587630000|2021-08-21 23:13:50|20921.71|20801.71|20921.85|20801.85|20922.49|20802.49|20921.31|20801.31|10
1629587640000|2021-08-21 23:14:00|20922.47|20802.47|20923.88|20803.88|20923.98|20803.98|20921.27|20801.27|10
1629587650000|2021-08-21 23:14:10|20923.69|20803.69|20922.45|20802.45|20923.69|20803.69|20922.45|20802.45|10
1629587660000|2021-08-21 23:14:20|20922.71|20802.71|20919.33|20799.33|20923|20803|20919.33|20799.33|9
1629587670000|2021-08-21 23:14:30|20918.07|20798.07|20922.38|20802.38|20922.38|20802.38|20916.9|20796.9|10
1629587680000|2021-08-21 23:14:40|20922.13|20802.13|20920.29|20800.29|20922.13|20802.13|20920.29|20800.29|9
1629587690000|2021-08-21 23:14:50|20920.22|20800.22|20916.27|20796.27|20920.45|20800.45|20915.66|20795.66|10
1629587700000|2021-08-21 23:15:00|20915.6|20795.6|20911.29|20791.29|20915.6|20795.6|20911.29|20791.29|10
1629587710000|2021-08-21 23:15:10|20910.99|20790.99|20910.22|20790.22|20911.89|20791.89|20910.07|20790.07|10
1629587720000|2021-08-21 23:15:20|20910.2|20790.2|20904.46|20784.46|20910.63|20790.63|20904.46|20784.46|10
1629587730000|2021-08-21 23:15:30|20903.73|20783.73|20895.43|20775.43|20903.73|20783.73|20895.43|20775.43|10
1629587740000|2021-08-21 23:15:40|20893.24|20773.24|20889.17|20769.17|20893.24|20773.24|20889.17|20769.17|10
1629587750000|2021-08-21 23:15:50|20889.01|20769.01|20883.36|20763.36|20889.01|20769.01|20883.3|20763.3|10
1629587760000|2021-08-21 23:16:00|20882.22|20762.22|20882.6|20762.6|20882.6|20762.6|20881.5|20761.5|10
1629587770000|2021-08-21 23:16:10|20882.76|20762.76|20873.1|20753.1|20883.19|20763.19|20873.1|20753.1|10
1629587780000|2021-08-21 23:16:20|20871.8|20751.8|20857.29|20737.29|20871.8|20751.8|20857.29|20737.29|10
1629587790000|2021-08-21 23:16:30|20856.08|20736.08|20856.59|20736.59|20857.93|20737.93|20856.08|20736.08|9
1629587800000|2021-08-21 23:16:40|20855.8|20735.8|20854.36|20734.36|20856.41|20736.41|20853.97|20733.97|9
1629587810000|2021-08-21 23:16:50|20853.61|20733.61|20853.94|20733.94|20854.29|20734.29|20853.16|20733.16|10
1629587820000|2021-08-21 23:17:00|20853.96|20733.96|20855.15|20735.15|20855.15|20735.15|20853.58|20733.58|10
1629587830000|2021-08-21 23:17:10|20854.81|20734.81|20854.08|20734.08|20855.12|20735.12|20853.77|20733.77|10
1629587840000|2021-08-21 23:17:20|20853.87|20733.87|20856.54|20736.54|20856.95|20736.95|20853.85|20733.85|9
1629587850000|2021-08-21 23:17:30|20856.7|20736.7|20857.21|20737.21|20857.25|20737.25|20855.74|20735.74|10
1629587860000|2021-08-21 23:17:40|20857.07|20737.07|20857.57|20737.57|20857.73|20737.73|20857.05|20737.05|10
1629587870000|2021-08-21 23:17:50|20857.96|20737.96|20858.07|20738.07|20858.07|20738.07|20856.64|20736.64|10
1629587880000|2021-08-21 23:18:00|20858.2|20738.2|20857.49|20737.49|20858.83|20738.83|20857.01|20737.01|10
1629587890000|2021-08-21 23:18:10|20857.5|20737.5|20857.73|20737.73|20857.86|20737.86|20857.38|20737.38|9
1629587900000|2021-08-21 23:18:20|20857.55|20737.55|20857.64|20737.64|20858.81|20738.81|20857.43|20737.43|8
1629587910000|2021-08-21 23:18:30|20857.47|20737.47|20857.1|20737.1|20857.47|20737.47|20857.1|20737.1|7
1629587920000|2021-08-21 23:18:40|20857.16|20737.16|20859.75|20739.75|20860.44|20740.44|20857.16|20737.16|10
1629587930000|2021-08-21 23:18:50|20860.37|20740.37|20859.34|20739.34|20860.68|20740.68|20859.2|20739.2|10
1629587940000|2021-08-21 23:19:00|20859.31|20739.31|20859.44|20739.44|20859.6|20739.6|20859.07|20739.07|10
1629587950000|2021-08-21 23:19:10|20859.52|20739.52|20861.03|20741.03|20861.03|20741.03|20859.52|20739.52|9
1629587960000|2021-08-21 23:19:20|20861.24|20741.24|20863.64|20743.64|20864.56|20744.56|20861.24|20741.24|10
1629587970000|2021-08-21 23:19:30|20864.12|20744.12|20864.62|20744.62|20864.62|20744.62|20863.86|20743.86|9
1629587980000|2021-08-21 23:19:40|20864.48|20744.48|20866.65|20746.65|20866.65|20746.65|20864.45|20744.45|10
1629587990000|2021-08-21 23:19:50|20865.06|20745.06|20864.61|20744.61|20865.22|20745.22|20863.86|20743.86|10
1629588000000|2021-08-21 23:20:00|20865.88|20745.88|20865.94|20745.94|20867.47|20747.47|20865.88|20745.88|10
1629588010000|2021-08-21 23:20:10|20866.41|20746.41|20869.85|20749.85|20869.85|20749.85|20866.41|20746.41|10
1629588020000|2021-08-21 23:20:20|20870.47|20750.47|20869.02|20749.02|20870.93|20750.93|20868.61|20748.61|9
1629588030000|2021-08-21 23:20:30|20868.79|20748.79|20869.51|20749.51|20869.51|20749.51|20868.47|20748.47|10
1629588040000|2021-08-21 23:20:40|20870.45|20750.45|20868.95|20748.95|20870.71|20750.71|20868.95|20748.95|10
1629588050000|2021-08-21 23:20:50|20869.23|20749.23|20867.62|20747.62|20869.52|20749.52|20867.62|20747.62|10
1629588060000|2021-08-21 23:21:00|20867.77|20747.77|20868.13|20748.13|20868.13|20748.13|20867.38|20747.38|9
1629588070000|2021-08-21 23:21:10|20867.73|20747.73|20867.53|20747.53|20867.73|20747.73|20867.13|20747.13|10
1629588080000|2021-08-21 23:21:20|20868.81|20748.81|20872.64|20752.64|20872.64|20752.64|20868.68|20748.68|9
1629588090000|2021-08-21 23:21:30|20872.56|20752.56|20870.84|20750.84|20872.56|20752.56|20867.68|20747.68|10
1629588100000|2021-08-21 23:21:40|20871.23|20751.23|20870.7|20750.7|20871.23|20751.23|20870|20750|10
1629588110000|2021-08-21 23:21:50|20870.9|20750.9|20873.79|20753.79|20874.27|20754.27|20870.9|20750.9|10
1629588120000|2021-08-21 23:22:00|20875.6|20755.6|20877.53|20757.53|20878.44|20758.44|20875.6|20755.6|10
1629588130000|2021-08-21 23:22:10|20877.4|20757.4|20874.27|20754.27|20877.4|20757.4|20874.27|20754.27|10
1629588140000|2021-08-21 23:22:20|20875.07|20755.07|20876.85|20756.85|20876.99|20756.99|20874.38|20754.38|10
1629588150000|2021-08-21 23:22:30|20877.53|20757.53|20879.82|20759.82|20879.82|20759.82|20877.06|20757.06|10
1629588160000|2021-08-21 23:22:40|20880.24|20760.24|20882.43|20762.43|20882.6|20762.6|20880.24|20760.24|9
1629588170000|2021-08-21 23:22:50|20881.6|20761.6|20878.8|20758.8|20881.84|20761.84|20878.48|20758.48|10
1629588180000|2021-08-21 23:23:00|20879.12|20759.12|20874.95|20754.95|20879.12|20759.12|20874.73|20754.73|10
1629588190000|2021-08-21 23:23:10|20873.28|20753.28|20869.95|20749.95|20873.29|20753.29|20869.95|20749.95|10
1629588200000|2021-08-21 23:23:20|20869.84|20749.84|20865.87|20745.87|20869.85|20749.85|20865.59|20745.59|9
1629588210000|2021-08-21 23:23:30|20865.34|20745.34|20862.62|20742.62|20865.37|20745.37|20862.43|20742.43|9
1629588220000|2021-08-21 23:23:40|20862.51|20742.51|20863.69|20743.69|20863.99|20743.99|20862.35|20742.35|10
1629588230000|2021-08-21 23:23:50|20863.47|20743.47|20863.55|20743.55|20863.83|20743.83|20863.04|20743.04|10
1629588240000|2021-08-21 23:24:00|20862.08|20742.08|20861.6|20741.6|20862.34|20742.34|20860.92|20740.92|10
1629588250000|2021-08-21 23:24:10|20861.2|20741.2|20856.56|20736.56|20861.2|20741.2|20856.54|20736.54|10
1629588260000|2021-08-21 23:24:20|20856.95|20736.95|20854.93|20734.93|20856.95|20736.95|20854.11|20734.11|9
1629588270000|2021-08-21 23:24:30|20855.49|20735.49|20854.22|20734.22|20855.49|20735.49|20853.89|20733.89|8
1629588280000|2021-08-21 23:24:40|20854|20734|20851.98|20731.98|20854|20734|20851.98|20731.98|7
1629588290000|2021-08-21 23:24:50|20851.81|20731.81|20848.37|20728.37|20851.81|20731.81|20848.37|20728.37|10
1629588300000|2021-08-21 23:25:00|20848.35|20728.35|20845.4|20725.4|20848.35|20728.35|20845.4|20725.4|9
1629588310000|2021-08-21 23:25:10|20845.68|20725.68|20850.83|20730.83|20850.95|20730.95|20845.68|20725.68|10
1629588320000|2021-08-21 23:25:20|20850.72|20730.72|20851.81|20731.81|20853.22|20733.22|20850.72|20730.72|10
1629588330000|2021-08-21 23:25:30|20852.01|20732.01|20852.57|20732.57|20852.89|20732.89|20851.57|20731.57|9
1629588340000|2021-08-21 23:25:40|20852.46|20732.46|20849.13|20729.13|20852.52|20732.52|20848.87|20728.87|10
1629588350000|2021-08-21 23:25:50|20848.97|20728.97|20847.31|20727.31|20848.97|20728.97|20846.91|20726.91|10
1629588360000|2021-08-21 23:26:00|20847.11|20727.11|20846.8|20726.8|20850.03|20730.03|20846.75|20726.75|10
1629588370000|2021-08-21 23:26:10|20846.99|20726.99|20848.85|20728.85|20848.85|20728.85|20846.94|20726.94|9
1629588380000|2021-08-21 23:26:20|20848.73|20728.73|20846.31|20726.31|20848.76|20728.76|20846.06|20726.06|10
1629588390000|2021-08-21 23:26:30|20845.94|20725.94|20846.05|20726.05|20846.12|20726.12|20845.15|20725.15|9
1629588400000|2021-08-21 23:26:40|20846.69|20726.69|20846.78|20726.78|20847.31|20727.31|20845.74|20725.74|10
1629588410000|2021-08-21 23:26:50|20846.8|20726.8|20846.84|20726.84|20847.07|20727.07|20846.54|20726.54|9
1629588420000|2021-08-21 23:27:00|20845.81|20725.81|20847.04|20727.04|20847.7|20727.7|20845.73|20725.73|10
1629588430000|2021-08-21 23:27:10|20846.86|20726.86|20846.83|20726.83|20847.96|20727.96|20846.58|20726.58|9
1629588440000|2021-08-21 23:27:20|20846.42|20726.42|20845.24|20725.24|20846.42|20726.42|20845.1|20725.1|10
1629588450000|2021-08-21 23:27:30|20845.08|20725.08|20843.65|20723.65|20845.44|20725.44|20843.65|20723.65|10
1629588460000|2021-08-21 23:27:40|20843.16|20723.16|20840.53|20720.53|20843.16|20723.16|20840.53|20720.53|10
1629588470000|2021-08-21 23:27:50|20839.93|20719.93|20834.2|20714.2|20839.93|20719.93|20833.57|20713.57|10
1629588480000|2021-08-21 23:28:00|20833.21|20713.21|20827.41|20707.41|20833.21|20713.21|20827.41|20707.41|10
1629588490000|2021-08-21 23:28:10|20826.9|20706.9|20821.86|20701.86|20827.04|20707.04|20821.86|20701.86|9
1629588500000|2021-08-21 23:28:20|20821.66|20701.66|20816.13|20696.13|20821.66|20701.66|20815.38|20695.38|10
1629588510000|2021-08-21 23:28:30|20815.79|20695.79|20806.77|20686.77|20815.79|20695.79|20806.77|20686.77|10
1629588520000|2021-08-21 23:28:40|20806.8|20686.8|20807.26|20687.26|20807.95|20687.95|20806.8|20686.8|9
1629588530000|2021-08-21 23:28:50|20806.52|20686.52|20808.51|20688.51|20808.78|20688.78|20806.52|20686.52|10
1629588540000|2021-08-21 23:29:00|20808.84|20688.84|20809.83|20689.83|20811.32|20691.32|20808.67|20688.67|9
1629588550000|2021-08-21 23:29:10|20809.59|20689.59|20812.06|20692.06|20812.14|20692.14|20809.59|20689.59|9
1629588560000|2021-08-21 23:29:20|20811.73|20691.73|20814.02|20694.02|20814.02|20694.02|20811.73|20691.73|9
1629588570000|2021-08-21 23:29:30|20814|20694|20814.75|20694.75|20814.75|20694.75|20814|20694|10
1629588580000|2021-08-21 23:29:40|20814.55|20694.55|20814.21|20694.21|20814.55|20694.55|20814.09|20694.09|6
1629588590000|2021-08-21 23:29:50|20815.24|20695.24|20814.84|20694.84|20815.24|20695.24|20813.27|20693.27|10
1629588600000|2021-08-21 23:30:00|20814.47|20694.47|20814.76|20694.76|20814.82|20694.82|20813.94|20693.94|9
1629588610000|2021-08-21 23:30:10|20815.1|20695.1|20819.62|20699.62|20819.62|20699.62|20815.1|20695.1|9
1629588620000|2021-08-21 23:30:20|20819.89|20699.89|20820.88|20700.88|20821.92|20701.92|20819.89|20699.89|10
1629588630000|2021-08-21 23:30:30|20820.75|20700.75|20819.31|20699.31|20820.93|20700.93|20818.73|20698.73|10
1629588640000|2021-08-21 23:30:40|20817.6|20697.6|20817.41|20697.41|20818.94|20698.94|20817.14|20697.14|10
1629588650000|2021-08-21 23:30:50|20817.45|20697.45|20816.08|20696.08|20818.99|20698.99|20816.08|20696.08|10
1629588660000|2021-08-21 23:31:00|20816.55|20696.55|20817.61|20697.61|20818.01|20698.01|20816.48|20696.48|10
1629588670000|2021-08-21 23:31:10|20817.87|20697.87|20820.41|20700.41|20820.65|20700.65|20817.87|20697.87|10
1629588680000|2021-08-21 23:31:20|20820.73|20700.73|20819.43|20699.43|20820.73|20700.73|20819.21|20699.21|10
1629588690000|2021-08-21 23:31:30|20819.54|20699.54|20820.5|20700.5|20820.62|20700.62|20819.54|20699.54|9
1629588700000|2021-08-21 23:31:40|20820.58|20700.58|20823.42|20703.42|20823.56|20703.56|20820.58|20700.58|10
1629588710000|2021-08-21 23:31:50|20823.09|20703.09|20824.64|20704.64|20826.08|20706.08|20823.09|20703.09|9
1629588720000|2021-08-21 23:32:00|20824.52|20704.52|20820.98|20700.98|20824.55|20704.55|20820.98|20700.98|8
1629588730000|2021-08-21 23:32:10|20821.05|20701.05|20820.65|20700.65|20821.54|20701.54|20820.65|20700.65|9
1629588740000|2021-08-21 23:32:20|20821.04|20701.04|20823.32|20703.32|20823.33|20703.33|20820.69|20700.69|10
1629588750000|2021-08-21 23:32:30|20823.79|20703.79|20824.66|20704.66|20824.76|20704.76|20822.26|20702.26|9
1629588760000|2021-08-21 23:32:40|20824.86|20704.86|20824.78|20704.78|20824.94|20704.94|20824.42|20704.42|9
1629588770000|2021-08-21 23:32:50|20824.73|20704.73|20823.71|20703.71|20824.73|20704.73|20823.31|20703.31|9
1629588780000|2021-08-21 23:33:00|20823.58|20703.58|20826.98|20706.98|20826.98|20706.98|20823.58|20703.58|10
1629588790000|2021-08-21 23:33:10|20826.91|20706.91|20828.32|20708.32|20828.32|20708.32|20826.89|20706.89|9
1629588800000|2021-08-21 23:33:20|20828.09|20708.09|20827.32|20707.32|20831.09|20711.09|20827.32|20707.32|10
1629588810000|2021-08-21 23:33:30|20824.29|20704.29|20817.26|20697.26|20824.29|20704.29|20817.26|20697.26|10
1629588820000|2021-08-21 23:33:40|20816.21|20696.21|20813.72|20693.72|20816.21|20696.21|20813.72|20693.72|9
1629588830000|2021-08-21 23:33:50|20813.76|20693.76|20813.92|20693.92|20814.16|20694.16|20812.62|20692.62|10
1629588840000|2021-08-21 23:34:00|20813.93|20693.93|20810.79|20690.79|20814.73|20694.73|20810.79|20690.79|10
1629588850000|2021-08-21 23:34:10|20811|20691|20799.03|20679.03|20811|20691|20799.03|20679.03|10
1629588860000|2021-08-21 23:34:20|20798.48|20678.48|20794.32|20674.32|20798.48|20678.48|20793.88|20673.88|10
1629588870000|2021-08-21 23:34:30|20794.8|20674.8|20791.56|20671.56|20794.8|20674.8|20791.56|20671.56|10
1629588880000|2021-08-21 23:34:40|20789|20669|20778.93|20658.93|20790.15|20670.15|20778.93|20658.93|10
1629588890000|2021-08-21 23:34:50|20777.89|20657.89|20772.24|20652.24|20777.89|20657.89|20771.64|20651.64|10
1629588900000|2021-08-21 23:35:00|20771.99|20651.99|20762.87|20642.87|20772.01|20652.01|20762.87|20642.87|10
1629588910000|2021-08-21 23:35:10|20762.67|20642.67|20767.69|20647.69|20767.69|20647.69|20762.46|20642.46|10
1629588920000|2021-08-21 23:35:20|20768.4|20648.4|20771.97|20651.97|20774.27|20654.27|20768.4|20648.4|10
1629588930000|2021-08-21 23:35:30|20772.8|20652.8|20773.4|20653.4|20774.95|20654.95|20772.8|20652.8|10
1629588940000|2021-08-21 23:35:40|20773.31|20653.31|20775.11|20655.11|20775.11|20655.11|20772.88|20652.88|10
1629588950000|2021-08-21 23:35:50|20775.23|20655.23|20775.09|20655.09|20775.53|20655.53|20774.73|20654.73|10
1629588960000|2021-08-21 23:36:00|20775.12|20655.12|20774.84|20654.84|20775.2|20655.2|20774.32|20654.32|10
1629588970000|2021-08-21 23:36:10|20774.97|20654.97|20776.07|20656.07|20776.07|20656.07|20774.14|20654.14|10
1629588980000|2021-08-21 23:36:20|20776|20656|20778.21|20658.21|20778.21|20658.21|20776|20656|10
1629588990000|2021-08-21 23:36:30|20778.1|20658.1|20783.89|20663.89|20783.89|20663.89|20778.1|20658.1|10
1629589000000|2021-08-21 23:36:40|20783.77|20663.77|20783.56|20663.56|20784.01|20664.01|20781.3|20661.3|9
1629589010000|2021-08-21 23:36:50|20783.73|20663.73|20783.62|20663.62|20783.89|20663.89|20783.62|20663.62|9
1629589020000|2021-08-21 23:37:00|20783.57|20663.57|20781.75|20661.75|20783.84|20663.84|20781.2|20661.2|10
1629589030000|2021-08-21 23:37:10|20781.83|20661.83|20781.26|20661.26|20781.83|20661.83|20780.96|20660.96|7
1629589040000|2021-08-21 23:37:20|20781.31|20661.31|20778.86|20658.86|20781.31|20661.31|20778.86|20658.86|8
1629589050000|2021-08-21 23:37:30|20779.13|20659.13|20774.3|20654.3|20779.13|20659.13|20774.19|20654.19|10
1629589060000|2021-08-21 23:37:40|20774.1|20654.1|20769.62|20649.62|20774.1|20654.1|20769.17|20649.17|10
1629589070000|2021-08-21 23:37:50|20767|20647|20758.79|20638.79|20767|20647|20758.79|20638.79|10
1629589080000|2021-08-21 23:38:00|20758.7|20638.7|20754.42|20634.42|20758.7|20638.7|20754.42|20634.42|10
1629589090000|2021-08-21 23:38:10|20752.71|20632.71|20749.11|20629.11|20753.79|20633.79|20749.11|20629.11|9
1629589100000|2021-08-21 23:38:20|20745.82|20625.82|20741.17|20621.17|20745.82|20625.82|20741.17|20621.17|10
1629589110000|2021-08-21 23:38:30|20740.54|20620.54|20738.22|20618.22|20740.54|20620.54|20737.24|20617.24|9
1629589120000|2021-08-21 23:38:40|20738.23|20618.23|20737.57|20617.57|20739.77|20619.77|20737.57|20617.57|9
1629589130000|2021-08-21 23:38:50|20737.13|20617.13|20740.08|20620.08|20740.22|20620.22|20737.13|20617.13|10
1629589140000|2021-08-21 23:39:00|20739.75|20619.75|20740.55|20620.55|20741.1|20621.1|20739.75|20619.75|9
1629589150000|2021-08-21 23:39:10|20739.94|20619.94|20737.72|20617.72|20739.96|20619.96|20737.72|20617.72|10
1629589160000|2021-08-21 23:39:20|20736.98|20616.98|20735.78|20615.78|20737.01|20617.01|20735.78|20615.78|9
1629589170000|2021-08-21 23:39:30|20736.04|20616.04|20733.18|20613.18|20736.04|20616.04|20733.18|20613.18|9
1629589180000|2021-08-21 23:39:40|20733.15|20613.15|20733.34|20613.34|20733.34|20613.34|20731.35|20611.35|8
1629589190000|2021-08-21 23:39:50|20733.29|20613.29|20730.36|20610.36|20733.29|20613.29|20730.36|20610.36|9
1629589200000|2021-08-21 23:40:00|20730.62|20610.62|20731.73|20611.73|20731.95|20611.95|20729.74|20609.74|10
1629589210000|2021-08-21 23:40:10|20731.85|20611.85|20737.2|20617.2|20737.2|20617.2|20731.85|20611.85|9
1629589220000|2021-08-21 23:40:20|20737.67|20617.67|20736.49|20616.49|20737.67|20617.67|20736.41|20616.41|9
1629589230000|2021-08-21 23:40:30|20736.57|20616.57|20740.69|20620.69|20740.99|20620.99|20736.57|20616.57|10
1629589240000|2021-08-21 23:40:40|20740.61|20620.61|20747.9|20627.9|20747.9|20627.9|20740.61|20620.61|10
1629589250000|2021-08-21 23:40:50|20748.16|20628.16|20750.4|20630.4|20750.83|20630.83|20748.16|20628.16|10
1629589260000|2021-08-21 23:41:00|20750.88|20630.88|20752.7|20632.7|20752.83|20632.83|20750.76|20630.76|10
1629589270000|2021-08-21 23:41:10|20752.98|20632.98|20754.97|20634.97|20755.79|20635.79|20752.98|20632.98|10
1629589280000|2021-08-21 23:41:20|20754.76|20634.76|20754.67|20634.67|20755.49|20635.49|20754.37|20634.37|10
1629589290000|2021-08-21 23:41:30|20753.98|20633.98|20753.16|20633.16|20753.98|20633.98|20753.16|20633.16|10
1629589300000|2021-08-21 23:41:40|20752.55|20632.55|20751|20631|20752.74|20632.74|20751|20631|9
1629589310000|2021-08-21 23:41:50|20751.6|20631.6|20750.98|20630.98|20751.6|20631.6|20749.29|20629.29|10
1629589320000|2021-08-21 23:42:00|20751.11|20631.11|20749.33|20629.33|20751.55|20631.55|20749.33|20629.33|10
1629589330000|2021-08-21 23:42:10|20748.74|20628.74|20745.17|20625.17|20748.74|20628.74|20745.17|20625.17|9
1629589340000|2021-08-21 23:42:20|20744.51|20624.51|20742.37|20622.37|20744.52|20624.52|20742.37|20622.37|9
1629589350000|2021-08-21 23:42:30|20741.3|20621.3|20740.31|20620.31|20741.5|20621.5|20739.09|20619.09|9
1629589360000|2021-08-21 23:42:40|20740.61|20620.61|20738.61|20618.61|20741.62|20621.62|20738.61|20618.61|10
1629589370000|2021-08-21 23:42:50|20738.86|20618.86|20738.68|20618.68|20738.96|20618.96|20738.04|20618.04|7
1629589380000|2021-08-21 23:43:00|20737.83|20617.83|20738.34|20618.34|20738.34|20618.34|20737.4|20617.4|9
1629589390000|2021-08-21 23:43:10|20738.74|20618.74|20741.33|20621.33|20741.33|20621.33|20738.74|20618.74|10
1629589400000|2021-08-21 23:43:20|20741.32|20621.32|20742.7|20622.7|20742.7|20622.7|20741.32|20621.32|9
1629589410000|2021-08-21 23:43:30|20740.98|20620.98|20742.38|20622.38|20742.38|20622.38|20740.8|20620.8|8
1629589420000|2021-08-21 23:43:40|20743.05|20623.05|20744.36|20624.36|20744.36|20624.36|20743.05|20623.05|9
1629589430000|2021-08-21 23:43:50|20744.61|20624.61|20742.93|20622.93|20744.77|20624.77|20742.93|20622.93|9
1629589440000|2021-08-21 23:44:00|20743.29|20623.29|20740.53|20620.53|20743.29|20623.29|20740.53|20620.53|10
1629589450000|2021-08-21 23:44:10|20740.44|20620.44|20741.06|20621.06|20741.06|20621.06|20739.89|20619.89|9
1629589460000|2021-08-21 23:44:20|20740.73|20620.73|20740.64|20620.64|20740.73|20620.73|20740.13|20620.13|10
1629589470000|2021-08-21 23:44:30|20740.7|20620.7|20740.38|20620.38|20741.15|20621.15|20740.02|20620.02|10
1629589480000|2021-08-21 23:44:40|20740.37|20620.37|20742.12|20622.12|20742.7|20622.7|20740.37|20620.37|8
1629589490000|2021-08-21 23:44:50|20741.74|20621.74|20743.21|20623.21|20743.21|20623.21|20741.64|20621.64|9
1629589500000|2021-08-21 23:45:00|20743.07|20623.07|20742.95|20622.95|20743.75|20623.75|20742.84|20622.84|9
1629589510000|2021-08-21 23:45:10|20742.63|20622.63|20747.28|20627.28|20747.28|20627.28|20742.56|20622.56|9
1629589520000|2021-08-21 23:45:20|20747.72|20627.72|20747.81|20627.81|20748.33|20628.33|20747.54|20627.54|10
1629589530000|2021-08-21 23:45:30|20748.41|20628.41|20746.03|20626.03|20748.41|20628.41|20745.89|20625.89|8
1629589540000|2021-08-21 23:45:40|20745.99|20625.99|20745.07|20625.07|20746.23|20626.23|20745.07|20625.07|9
1629589550000|2021-08-21 23:45:50|20744.35|20624.35|20744.73|20624.73|20744.82|20624.82|20744.35|20624.35|8
1629589560000|2021-08-21 23:46:00|20743.8|20623.8|20742.59|20622.59|20743.8|20623.8|20742.59|20622.59|10
1629589570000|2021-08-21 23:46:10|20742.84|20622.84|20741.16|20621.16|20743.23|20623.23|20741.16|20621.16|9
1629589580000|2021-08-21 23:46:20|20741.26|20621.26|20739.9|20619.9|20741.79|20621.79|20739.9|20619.9|10
1629589590000|2021-08-21 23:46:30|20739.4|20619.4|20736.11|20616.11|20739.4|20619.4|20735.79|20615.79|10
1629589600000|2021-08-21 23:46:40|20736.03|20616.03|20733.87|20613.87|20736.65|20616.65|20733.86|20613.86|10
1629589610000|2021-08-21 23:46:50|20733.2|20613.2|20733.23|20613.23|20733.42|20613.42|20731.9|20611.9|8
1629589620000|2021-08-21 23:47:00|20733.25|20613.25|20734.97|20614.97|20734.98|20614.98|20733.25|20613.25|10
1629589630000|2021-08-21 23:47:10|20735.66|20615.66|20738.54|20618.54|20738.65|20618.65|20735.66|20615.66|10
1629589640000|2021-08-21 23:47:20|20738.78|20618.78|20735.79|20615.79|20738.78|20618.78|20734.93|20614.93|9
1629589650000|2021-08-21 23:47:30|20735.05|20615.05|20733.59|20613.59|20735.31|20615.31|20733.21|20613.21|10
1629589660000|2021-08-21 23:47:40|20733.55|20613.55|20734.32|20614.32|20734.39|20614.39|20733.03|20613.03|10
1629589670000|2021-08-21 23:47:50|20734.28|20614.28|20739.08|20619.08|20739.08|20619.08|20734.1|20614.1|9
1629589680000|2021-08-21 23:48:00|20741.18|20621.18|20746.39|20626.39|20746.39|20626.39|20741.18|20621.18|9
1629589690000|2021-08-21 23:48:10|20746.6|20626.6|20752.26|20632.26|20752.26|20632.26|20746.6|20626.6|9
1629589700000|2021-08-21 23:48:20|20752.24|20632.24|20756.16|20636.16|20756.24|20636.24|20751.99|20631.99|10
1629589710000|2021-08-21 23:48:30|20756.11|20636.11|20755.35|20635.35|20757.2|20637.2|20755.35|20635.35|10
1629589720000|2021-08-21 23:48:40|20755.36|20635.36|20755.76|20635.76|20756.6|20636.6|20755.24|20635.24|9
1629589730000|2021-08-21 23:48:50|20756.52|20636.52|20756.4|20636.4|20757.13|20637.13|20756.12|20636.12|10
1629589740000|2021-08-21 23:49:00|20756.36|20636.36|20757.16|20637.16|20759.03|20639.03|20755.62|20635.62|10
1629589750000|2021-08-21 23:49:10|20757.74|20637.74|20756.89|20636.89|20758.84|20638.84|20756.89|20636.89|9
1629589760000|2021-08-21 23:49:20|20754.68|20634.68|20749.79|20629.79|20754.68|20634.68|20749.79|20629.79|10
1629589770000|2021-08-21 23:49:30|20748.96|20628.96|20741.78|20621.78|20748.96|20628.96|20741.73|20621.73|9
1629589780000|2021-08-21 23:49:40|20741.76|20621.76|20738.07|20618.07|20741.78|20621.78|20738.07|20618.07|10
1629589790000|2021-08-21 23:49:50|20737.64|20617.64|20733.23|20613.23|20737.64|20617.64|20731.98|20611.98|10
1629589800000|2021-08-21 23:50:00|20733.1|20613.1|20726.86|20606.86|20733.1|20613.1|20726.86|20606.86|8
1629589810000|2021-08-21 23:50:10|20726.81|20606.81|20723.88|20603.88|20726.81|20606.81|20723.53|20603.53|9
1629589820000|2021-08-21 23:50:20|20723.34|20603.34|20722.82|20602.82|20724.75|20604.75|20722.82|20602.82|10
1629589830000|2021-08-21 23:50:30|20722.77|20602.77|20723.67|20603.67|20724.41|20604.41|20722.77|20602.77|9
1629589840000|2021-08-21 23:50:40|20723.6|20603.6|20725.75|20605.75|20725.91|20605.91|20723.6|20603.6|10
1629589850000|2021-08-21 23:50:50|20725.15|20605.15|20720.84|20600.84|20725.15|20605.15|20719.48|20599.48|10
1629589860000|2021-08-21 23:51:00|20721.06|20601.06|20719|20599|20721.06|20601.06|20718.65|20598.65|10
1629589870000|2021-08-21 23:51:10|20718.88|20598.88|20723.58|20603.58|20723.58|20603.58|20718.42|20598.42|10
1629589880000|2021-08-21 23:51:20|20723.64|20603.64|20726.24|20606.24|20726.41|20606.41|20723.64|20603.64|9
1629589890000|2021-08-21 23:51:30|20726.51|20606.51|20724.34|20604.34|20726.61|20606.61|20722.36|20602.36|10
1629589900000|2021-08-21 23:51:40|20724.96|20604.96|20726.47|20606.47|20726.47|20606.47|20724.88|20604.88|10
1629589910000|2021-08-21 23:51:50|20726.99|20606.99|20728.66|20608.66|20728.66|20608.66|20726.99|20606.99|7
1629589920000|2021-08-21 23:52:00|20728.55|20608.55|20731.71|20611.71|20731.71|20611.71|20728.55|20608.55|9
1629589930000|2021-08-21 23:52:10|20732.29|20612.29|20733.74|20613.74|20734.06|20614.06|20732.29|20612.29|8
1629589940000|2021-08-21 23:52:20|20733.94|20613.94|20734.81|20614.81|20735.63|20615.63|20733.5|20613.5|10
1629589950000|2021-08-21 23:52:30|20735.64|20615.64|20738.38|20618.38|20738.42|20618.42|20735.64|20615.64|9
1629589960000|2021-08-21 23:52:40|20738.5|20618.5|20740.05|20620.05|20740.63|20620.63|20738.5|20618.5|9
1629589970000|2021-08-21 23:52:50|20740.4|20620.4|20744.01|20624.01|20744.01|20624.01|20740.16|20620.16|10
1629589980000|2021-08-21 23:53:00|20743.82|20623.82|20746.68|20626.68|20746.68|20626.68|20743.49|20623.49|10
1629589990000|2021-08-21 23:53:10|20747.35|20627.35|20748.43|20628.43|20748.57|20628.57|20747.11|20627.11|9
1629590000000|2021-08-21 23:53:20|20748.2|20628.2|20744.24|20624.24|20748.2|20628.2|20744.2|20624.2|9
1629590010000|2021-08-21 23:53:30|20743.49|20623.49|20742.41|20622.41|20743.49|20623.49|20742.41|20622.41|8
1629590020000|2021-08-21 23:53:40|20742.28|20622.28|20740.2|20620.2|20742.62|20622.62|20740.2|20620.2|9
1629590030000|2021-08-21 23:53:50|20738.9|20618.9|20736.24|20616.24|20738.9|20618.9|20736.24|20616.24|8
1629590040000|2021-08-21 23:54:00|20735.99|20615.99|20732.93|20612.93|20735.99|20615.99|20731.96|20611.96|9
1629590050000|2021-08-21 23:54:10|20732.85|20612.85|20732.8|20612.8|20732.88|20612.88|20732.66|20612.66|8
1629590060000|2021-08-21 23:54:20|20732.81|20612.81|20729.89|20609.89|20732.81|20612.81|20729.31|20609.31|9
1629590070000|2021-08-21 23:54:30|20729.69|20609.69|20729.77|20609.77|20730.16|20610.16|20729.6|20609.6|5
1629590080000|2021-08-21 23:54:40|20730.25|20610.25|20728.96|20608.96|20730.84|20610.84|20728.96|20608.96|9
1629590090000|2021-08-21 23:54:50|20728.75|20608.75|20723.44|20603.44|20728.75|20608.75|20723.44|20603.44|9
1629590100000|2021-08-21 23:55:00|20723.19|20603.19|20724.43|20604.43|20724.43|20604.43|20722|20602|10
1629590110000|2021-08-21 23:55:10|20723.58|20603.58|20731.64|20611.64|20731.64|20611.64|20723.58|20603.58|10
1629590120000|2021-08-21 23:55:20|20731.48|20611.48|20735.38|20615.38|20735.93|20615.93|20731.48|20611.48|8
1629590130000|2021-08-21 23:55:30|20735.32|20615.32|20735.52|20615.52|20736.54|20616.54|20735.32|20615.32|7
1629590140000|2021-08-21 23:55:40|20735.76|20615.76|20729.17|20609.17|20735.76|20615.76|20729.17|20609.17|10
1629590150000|2021-08-21 23:55:50|20729.15|20609.15|20727.83|20607.83|20729.15|20609.15|20727.83|20607.83|9
1629590160000|2021-08-21 23:56:00|20726.51|20606.51|20724.13|20604.13|20727.02|20607.02|20723.92|20603.92|9
1629590170000|2021-08-21 23:56:10|20724.23|20604.23|20725.76|20605.76|20726.32|20606.32|20723.74|20603.74|9
1629590180000|2021-08-21 23:56:20|20725.69|20605.69|20721.68|20601.68|20725.69|20605.69|20721.68|20601.68|10
1629590190000|2021-08-21 23:56:30|20721.77|20601.77|20716.99|20596.99|20721.77|20601.77|20716.99|20596.99|10
1629590200000|2021-08-21 23:56:40|20717.05|20597.05|20714.22|20594.22|20717.08|20597.08|20714.22|20594.22|10
1629590210000|2021-08-21 23:56:50|20714.17|20594.17|20710.76|20590.76|20714.17|20594.17|20710.76|20590.76|10
1629590220000|2021-08-21 23:57:00|20710.69|20590.69|20703.65|20583.65|20710.69|20590.69|20703.65|20583.65|10
1629590230000|2021-08-21 23:57:10|20702.71|20582.71|20701.39|20581.39|20703.71|20583.71|20701|20581|10
1629590240000|2021-08-21 23:57:20|20701.78|20581.78|20705.84|20585.84|20705.84|20585.84|20701.78|20581.78|9
1629590250000|2021-08-21 23:57:30|20705.54|20585.54|20702.85|20582.85|20706.92|20586.92|20702.76|20582.76|10
1629590260000|2021-08-21 23:57:40|20702.16|20582.16|20700.51|20580.51|20702.92|20582.92|20700.38|20580.38|9
1629590270000|2021-08-21 23:57:50|20700.38|20580.38|20700.73|20580.73|20701.11|20581.11|20700.1|20580.1|10
1629590280000|2021-08-21 23:58:00|20701.31|20581.31|20700.57|20580.57|20701.31|20581.31|20699.68|20579.68|10
1629590290000|2021-08-21 23:58:10|20700.56|20580.56|20697.2|20577.2|20702.12|20582.12|20697.2|20577.2|10
1629590300000|2021-08-21 23:58:20|20697.21|20577.21|20690.79|20570.79|20697.21|20577.21|20690.79|20570.79|9
1629590310000|2021-08-21 23:58:30|20691.84|20571.84|20690.13|20570.13|20691.84|20571.84|20690.13|20570.13|10
1629590320000|2021-08-21 23:58:40|20690.2|20570.2|20692.39|20572.39|20692.39|20572.39|20690.2|20570.2|10
1629590330000|2021-08-21 23:58:50|20692.37|20572.37|20691.27|20571.27|20692.37|20572.37|20691.01|20571.01|10
1629590340000|2021-08-21 23:59:00|20691.64|20571.64|20692.1|20572.1|20692.52|20572.52|20691.64|20571.64|10
1629590350000|2021-08-21 23:59:10|20692.48|20572.48|20695.67|20575.67|20695.67|20575.67|20692.48|20572.48|10
1629590360000|2021-08-21 23:59:20|20696.09|20576.09|20697.32|20577.32|20697.51|20577.51|20696.04|20576.04|10
1629590370000|2021-08-21 23:59:30|20697.98|20577.98|20696.74|20576.74|20699.76|20579.76|20696.67|20576.67|9
1629590380000|2021-08-21 23:59:40|20696.93|20576.93|20693.57|20573.57|20696.93|20576.93|20693.57|20573.57|10
1629590390000|2021-08-21 23:59:50|20693.03|20573.03|20688.81|20568.81|20693.03|20573.03|20688.24|20568.24|9
1629590400000|2021-08-22 00:00:00|20688.12|20568.12|20689.99|20569.99|20690.85|20570.85|20688.12|20568.12|9
1629590410000|2021-08-22 00:00:10|20689.96|20569.96|20685.41|20565.41|20689.96|20569.96|20684.7|20564.7|10
1629590420000|2021-08-22 00:00:20|20686.68|20566.68|20687.38|20567.38|20687.63|20567.63|20686.29|20566.29|9
1629590430000|2021-08-22 00:00:30|20689.3|20569.3|20687.94|20567.94|20690.26|20570.26|20687.75|20567.75|10
1629590440000|2021-08-22 00:00:40|20688.1|20568.1|20691.8|20571.8|20691.8|20571.8|20688.1|20568.1|10
1629590450000|2021-08-22 00:00:50|20691.67|20571.67|20694.62|20574.62|20694.62|20574.62|20691.67|20571.67|9
1629590460000|2021-08-22 00:01:00|20693.13|20573.13|20695.34|20575.34|20695.36|20575.36|20693.13|20573.13|10
1629590470000|2021-08-22 00:01:10|20695.7|20575.7|20697.41|20577.41|20697.41|20577.41|20694.7|20574.7|10
1629590480000|2021-08-22 00:01:20|20698.22|20578.22|20697.61|20577.61|20698.68|20578.68|20697.01|20577.01|9
1629590490000|2021-08-22 00:01:30|20697.87|20577.87|20692.06|20572.06|20697.87|20577.87|20691.89|20571.89|10
1629590500000|2021-08-22 00:01:40|20692.18|20572.18|20681.9|20561.9|20692.18|20572.18|20681.8|20561.8|10
1629590510000|2021-08-22 00:01:50|20681.84|20561.84|20677.2|20557.2|20681.84|20561.84|20676.82|20556.82|10
1629590520000|2021-08-22 00:02:00|20677.35|20557.35|20677.39|20557.39|20677.94|20557.94|20674.21|20554.21|9
1629590530000|2021-08-22 00:02:10|20678.28|20558.28|20677.91|20557.91|20681.13|20561.13|20677.91|20557.91|10
1629590540000|2021-08-22 00:02:20|20677.52|20557.52|20672.41|20552.41|20677.52|20557.52|20672.08|20552.08|10
1629590550000|2021-08-22 00:02:30|20671.83|20551.83|20671.28|20551.28|20671.83|20551.83|20670.54|20550.54|10
1629590560000|2021-08-22 00:02:40|20671.45|20551.45|20677.79|20557.79|20677.79|20557.79|20671.45|20551.45|10
1629590570000|2021-08-22 00:02:50|20677.96|20557.96|20675.2|20555.2|20681.79|20561.79|20675.2|20555.2|10
1629590580000|2021-08-22 00:03:00|20674.48|20554.48|20664.4|20544.4|20674.48|20554.48|20664.4|20544.4|10
1629590590000|2021-08-22 00:03:10|20664.01|20544.01|20666.03|20546.03|20666.2|20546.2|20664.01|20544.01|10
1629590600000|2021-08-22 00:03:20|20667.1|20547.1|20664.47|20544.47|20667.83|20547.83|20664.25|20544.25|10
1629590610000|2021-08-22 00:03:30|20664.68|20544.68|20668.35|20548.35|20668.35|20548.35|20664.61|20544.61|10
1629590620000|2021-08-22 00:03:40|20668.17|20548.17|20681.09|20561.09|20681.09|20561.09|20668.17|20548.17|10
1629590630000|2021-08-22 00:03:50|20683.35|20563.35|20692.02|20572.02|20692.02|20572.02|20683.35|20563.35|10
1629590640000|2021-08-22 00:04:00|20693.2|20573.2|20698.81|20578.81|20698.81|20578.81|20693.2|20573.2|10
1629590650000|2021-08-22 00:04:10|20699.38|20579.38|20712.82|20592.82|20712.82|20592.82|20699.38|20579.38|10
1629590660000|2021-08-22 00:04:20|20713.36|20593.36|20716.77|20596.77|20716.77|20596.77|20712.4|20592.4|10
1629590670000|2021-08-22 00:04:30|20717.86|20597.86|20723.14|20603.14|20723.14|20603.14|20717.86|20597.86|10
1629590680000|2021-08-22 00:04:40|20723.46|20603.46|20730.01|20610.01|20730.01|20610.01|20723.46|20603.46|10
1629590690000|2021-08-22 00:04:50|20732.5|20612.5|20741.83|20621.83|20741.83|20621.83|20732.5|20612.5|10
1629590700000|2021-08-22 00:05:00|20742.07|20622.07|20747.06|20627.06|20747.06|20627.06|20742.07|20622.07|10
1629590710000|2021-08-22 00:05:10|20745.79|20625.79|20743.59|20623.59|20746.46|20626.46|20743.59|20623.59|10
1629590720000|2021-08-22 00:05:20|20743.69|20623.69|20742.91|20622.91|20744.5|20624.5|20742.91|20622.91|9
1629590730000|2021-08-22 00:05:30|20744.26|20624.26|20742.47|20622.47|20744.26|20624.26|20741.87|20621.87|10
1629590740000|2021-08-22 00:05:40|20743.38|20623.38|20746.04|20626.04|20746.39|20626.39|20743.38|20623.38|10
1629590750000|2021-08-22 00:05:50|20745.27|20625.27|20754.72|20634.72|20754.72|20634.72|20745.27|20625.27|10
1629590760000|2021-08-22 00:06:00|20754.66|20634.66|20761.33|20641.33|20761.82|20641.82|20754.66|20634.66|10
1629590770000|2021-08-22 00:06:10|20763.33|20643.33|20769.48|20649.48|20769.48|20649.48|20763.33|20643.33|10
1629590780000|2021-08-22 00:06:20|20767.99|20647.99|20770.92|20650.92|20771.34|20651.34|20767.99|20647.99|10
1629590790000|2021-08-22 00:06:30|20771.78|20651.78|20775.41|20655.41|20775.41|20655.41|20771.76|20651.76|9
1629590800000|2021-08-22 00:06:40|20775.8|20655.8|20777.22|20657.22|20777.22|20657.22|20775.8|20655.8|10
1629590810000|2021-08-22 00:06:50|20777.15|20657.15|20778.62|20658.62|20779.7|20659.7|20777.12|20657.12|10
1629590820000|2021-08-22 00:07:00|20778.6|20658.6|20785.63|20665.63|20785.63|20665.63|20778.6|20658.6|10
1629590830000|2021-08-22 00:07:10|20785.84|20665.84|20794.06|20674.06|20794.06|20674.06|20785.84|20665.84|10
1629590840000|2021-08-22 00:07:20|20794.87|20674.87|20800.15|20680.15|20800.15|20680.15|20794.87|20674.87|10
1629590850000|2021-08-22 00:07:30|20800.46|20680.46|20805.28|20685.28|20805.28|20685.28|20800.46|20680.46|10
1629590860000|2021-08-22 00:07:40|20807.01|20687.01|20815.57|20695.57|20815.57|20695.57|20806.53|20686.53|10
1629590870000|2021-08-22 00:07:50|20817.52|20697.52|20823.29|20703.29|20824.45|20704.45|20817.52|20697.52|10
1629590880000|2021-08-22 00:08:00|20823.04|20703.04|20825.87|20705.87|20825.92|20705.92|20823.04|20703.04|10
1629590890000|2021-08-22 00:08:10|20826.36|20706.36|20828.38|20708.38|20828.53|20708.53|20826.19|20706.19|10
1629590900000|2021-08-22 00:08:20|20827.69|20707.69|20835.44|20715.44|20835.44|20715.44|20827.69|20707.69|10
1629590910000|2021-08-22 00:08:30|20836.08|20716.08|20831.04|20711.04|20836.15|20716.15|20831.04|20711.04|10
1629590920000|2021-08-22 00:08:40|20832.45|20712.45|20834.2|20714.2|20834.83|20714.83|20832.45|20712.45|10
1629590930000|2021-08-22 00:08:50|20833.83|20713.83|20833.91|20713.91|20834.53|20714.53|20833.43|20713.43|10
1629590940000|2021-08-22 00:09:00|20832.84|20712.84|20832.28|20712.28|20832.84|20712.84|20829.78|20709.78|10
1629590950000|2021-08-22 00:09:10|20832.9|20712.9|20835.28|20715.28|20836.6|20716.6|20832.9|20712.9|10
1629590960000|2021-08-22 00:09:20|20836.25|20716.25|20838.45|20718.45|20838.45|20718.45|20835.43|20715.43|9
1629590970000|2021-08-22 00:09:30|20838.44|20718.44|20844.27|20724.27|20845.35|20725.35|20838.03|20718.03|10
1629590980000|2021-08-22 00:09:40|20845.87|20725.87|20846.58|20726.58|20847.31|20727.31|20845.84|20725.84|10
1629590990000|2021-08-22 00:09:50|20846.62|20726.62|20848.36|20728.36|20848.36|20728.36|20846.31|20726.31|10
1629591000000|2021-08-22 00:10:00|20848.34|20728.34|20842.87|20722.87|20849.14|20729.14|20842.87|20722.87|10
1629591010000|2021-08-22 00:10:10|20840.47|20720.47|20839.25|20719.25|20840.47|20720.47|20837.73|20717.73|10
1629591020000|2021-08-22 00:10:20|20839.23|20719.23|20843.97|20723.97|20843.97|20723.97|20839.11|20719.11|10
1629591030000|2021-08-22 00:10:30|20844.49|20724.49|20841.43|20721.43|20844.49|20724.49|20841.43|20721.43|10
1629591040000|2021-08-22 00:10:40|20841.13|20721.13|20838.94|20718.94|20841.13|20721.13|20838.94|20718.94|10
1629591050000|2021-08-22 00:10:50|20838.73|20718.73|20836.01|20716.01|20838.86|20718.86|20836.01|20716.01|10
1629591060000|2021-08-22 00:11:00|20836.23|20716.23|20837.38|20717.38|20837.38|20717.38|20836.23|20716.23|10
1629591070000|2021-08-22 00:11:10|20837.36|20717.36|20832.2|20712.2|20837.38|20717.38|20832.2|20712.2|9
1629591080000|2021-08-22 00:11:20|20831.41|20711.41|20821.27|20701.27|20831.41|20711.41|20821.27|20701.27|10
1629591090000|2021-08-22 00:11:30|20821.36|20701.36|20821.61|20701.61|20821.61|20701.61|20820.9|20700.9|10
1629591100000|2021-08-22 00:11:40|20823.12|20703.12|20822.36|20702.36|20823.12|20703.12|20822.3|20702.3|10
1629591110000|2021-08-22 00:11:50|20823.02|20703.02|20816.42|20696.42|20823.15|20703.15|20816.42|20696.42|10
1629591120000|2021-08-22 00:12:00|20815.67|20695.67|20805.53|20685.53|20815.67|20695.67|20804.99|20684.99|10
1629591130000|2021-08-22 00:12:10|20805.88|20685.88|20800.71|20680.71|20807.23|20687.23|20800.71|20680.71|10
1629591140000|2021-08-22 00:12:20|20800.23|20680.23|20798.74|20678.74|20801.75|20681.75|20798.74|20678.74|10
1629591150000|2021-08-22 00:12:30|20799.44|20679.44|20799.37|20679.37|20799.67|20679.67|20798.03|20678.03|9
1629591160000|2021-08-22 00:12:40|20797.58|20677.58|20795.87|20675.87|20797.66|20677.66|20795.72|20675.72|10
1629591170000|2021-08-22 00:12:50|20797.69|20677.69|20803.31|20683.31|20803.91|20683.91|20797.24|20677.24|10
1629591180000|2021-08-22 00:13:00|20803.37|20683.37|20804.15|20684.15|20804.89|20684.89|20803.37|20683.37|9
1629591190000|2021-08-22 00:13:10|20804.12|20684.12|20802.98|20682.98|20804.12|20684.12|20802.98|20682.98|10
1629591200000|2021-08-22 00:13:20|20802.89|20682.89|20799.7|20679.7|20802.89|20682.89|20799.7|20679.7|10
1629591210000|2021-08-22 00:13:30|20799.36|20679.36|20788.14|20668.14|20799.36|20679.36|20788.14|20668.14|10
1629591220000|2021-08-22 00:13:40|20787.46|20667.46|20783.25|20663.25|20787.46|20667.46|20783.14|20663.14|10
1629591230000|2021-08-22 00:13:50|20783.07|20663.07|20781.5|20661.5|20783.07|20663.07|20780.45|20660.45|9
1629591240000|2021-08-22 00:14:00|20779.13|20659.13|20775.72|20655.72|20779.13|20659.13|20774.82|20654.82|9
1629591250000|2021-08-22 00:14:10|20776.74|20656.74|20775.45|20655.45|20777.77|20657.77|20775.45|20655.45|10
1629591260000|2021-08-22 00:14:20|20775.49|20655.49|20771.19|20651.19|20775.49|20655.49|20771.19|20651.19|10
1629591270000|2021-08-22 00:14:30|20770.64|20650.64|20767.81|20647.81|20771.3|20651.3|20767.81|20647.81|9
1629591280000|2021-08-22 00:14:40|20766.82|20646.82|20766.4|20646.4|20766.82|20646.82|20765.73|20645.73|10
1629591290000|2021-08-22 00:14:50|20766.47|20646.47|20766.65|20646.65|20766.79|20646.79|20765.94|20645.94|7
1629591300000|2021-08-22 00:15:00|20764.42|20644.42|20765.54|20645.54|20765.54|20645.54|20762.94|20642.94|9
1629591310000|2021-08-22 00:15:10|20765.04|20645.04|20759.5|20639.5|20765.04|20645.04|20759.5|20639.5|10
1629591320000|2021-08-22 00:15:20|20759.26|20639.26|20753.27|20633.27|20759.26|20639.26|20753.27|20633.27|10
1629591330000|2021-08-22 00:15:30|20752.1|20632.1|20747.5|20627.5|20752.1|20632.1|20747.41|20627.41|10
1629591340000|2021-08-22 00:15:40|20744.89|20624.89|20738.84|20618.84|20745.71|20625.71|20738.84|20618.84|10
1629591350000|2021-08-22 00:15:50|20736.76|20616.76|20734.28|20614.28|20736.76|20616.76|20734.27|20614.27|10
1629591360000|2021-08-22 00:16:00|20734.3|20614.3|20736.43|20616.43|20736.43|20616.43|20734.21|20614.21|10
1629591370000|2021-08-22 00:16:10|20736.66|20616.66|20734.8|20614.8|20736.66|20616.66|20734.8|20614.8|10
1629591380000|2021-08-22 00:16:20|20734.76|20614.76|20734.75|20614.75|20735.34|20615.34|20734.45|20614.45|10
1629591390000|2021-08-22 00:16:30|20734.88|20614.88|20736|20616|20736|20616|20733.01|20613.01|10
1629591400000|2021-08-22 00:16:40|20736.34|20616.34|20737.26|20617.26|20737.26|20617.26|20736.34|20616.34|10
1629591410000|2021-08-22 00:16:50|20737.52|20617.52|20740.85|20620.85|20740.85|20620.85|20737.52|20617.52|10
1629591420000|2021-08-22 00:17:00|20740.73|20620.73|20740.71|20620.71|20742.16|20622.16|20740.71|20620.71|10
1629591430000|2021-08-22 00:17:10|20739.14|20619.14|20735.04|20615.04|20740.12|20620.12|20735.04|20615.04|10
1629591440000|2021-08-22 00:17:20|20735.01|20615.01|20727.36|20607.36|20735.01|20615.01|20727|20607|10
1629591450000|2021-08-22 00:17:30|20726.6|20606.6|20720.87|20600.87|20726.6|20606.6|20720.87|20600.87|10
1629591460000|2021-08-22 00:17:40|20720.3|20600.3|20715.29|20595.29|20720.3|20600.3|20715.29|20595.29|10
1629591470000|2021-08-22 00:17:50|20714.88|20594.88|20712.69|20592.69|20714.88|20594.88|20712.42|20592.42|9
1629591480000|2021-08-22 00:18:00|20713.91|20593.91|20713.49|20593.49|20715.08|20595.08|20712.1|20592.1|10
1629591490000|2021-08-22 00:18:10|20714.69|20594.69|20714.97|20594.97|20715.59|20595.59|20714.65|20594.65|10
1629591500000|2021-08-22 00:18:20|20714.29|20594.29|20710.55|20590.55|20714.29|20594.29|20710.55|20590.55|10
1629591510000|2021-08-22 00:18:30|20710.24|20590.24|20708.11|20588.11|20710.24|20590.24|20708.11|20588.11|9
1629591520000|2021-08-22 00:18:40|20707.91|20587.91|20709.48|20589.48|20709.67|20589.67|20707.59|20587.59|10
1629591530000|2021-08-22 00:18:50|20709.43|20589.43|20710.4|20590.4|20710.68|20590.68|20709.12|20589.12|10
1629591540000|2021-08-22 00:19:00|20710.6|20590.6|20705.92|20585.92|20710.6|20590.6|20705.92|20585.92|10
1629591550000|2021-08-22 00:19:10|20705.6|20585.6|20698.91|20578.91|20705.6|20585.6|20698.52|20578.52|10
1629591560000|2021-08-22 00:19:20|20698.88|20578.88|20695.38|20575.38|20698.89|20578.89|20695.38|20575.38|9
1629591570000|2021-08-22 00:19:30|20696.64|20576.64|20693.24|20573.24|20696.64|20576.64|20693.24|20573.24|10
1629591580000|2021-08-22 00:19:40|20692.95|20572.95|20691.06|20571.06|20693.94|20573.94|20691.06|20571.06|10
1629591590000|2021-08-22 00:19:50|20690.95|20570.95|20688.79|20568.79|20691.44|20571.44|20688.79|20568.79|10
1629591600000|2021-08-22 00:20:00|20688.06|20568.06|20682.46|20562.46|20688.08|20568.08|20682.46|20562.46|10
1629591610000|2021-08-22 00:20:10|20682.43|20562.43|20682.56|20562.56|20684|20564|20681.87|20561.87|10
1629591620000|2021-08-22 00:20:20|20682.52|20562.52|20690.77|20570.77|20690.77|20570.77|20682.52|20562.52|10
1629591630000|2021-08-22 00:20:30|20694.23|20574.23|20702.59|20582.59|20702.59|20582.59|20694.23|20574.23|10
1629591640000|2021-08-22 00:20:40|20702.58|20582.58|20704.88|20584.88|20705.07|20585.07|20702.27|20582.27|10
1629591650000|2021-08-22 00:20:50|20705.65|20585.65|20710.83|20590.83|20710.83|20590.83|20705.65|20585.65|10
1629591660000|2021-08-22 00:21:00|20711.43|20591.43|20715.18|20595.18|20715.2|20595.2|20711.43|20591.43|10
1629591670000|2021-08-22 00:21:10|20715.87|20595.87|20717.72|20597.72|20717.72|20597.72|20715.87|20595.87|10
1629591680000|2021-08-22 00:21:20|20717.56|20597.56|20717.02|20597.02|20717.56|20597.56|20716.42|20596.42|10
1629591690000|2021-08-22 00:21:30|20716.1|20596.1|20715.56|20595.56|20717.3|20597.3|20715.56|20595.56|10
1629591700000|2021-08-22 00:21:40|20714.59|20594.59|20711.86|20591.86|20714.85|20594.85|20711.86|20591.86|9
1629591710000|2021-08-22 00:21:50|20711.84|20591.84|20712.69|20592.69|20712.69|20592.69|20711.64|20591.64|10
1629591720000|2021-08-22 00:22:00|20712.56|20592.56|20714.49|20594.49|20714.53|20594.53|20712.56|20592.56|10
1629591730000|2021-08-22 00:22:10|20715.1|20595.1|20716.09|20596.09|20716.09|20596.09|20715.1|20595.1|10
1629591740000|2021-08-22 00:22:20|20716.06|20596.06|20714.99|20594.99|20716.06|20596.06|20714.99|20594.99|10
1629591750000|2021-08-22 00:22:30|20714.89|20594.89|20716.47|20596.47|20716.87|20596.87|20714.89|20594.89|10
1629591760000|2021-08-22 00:22:40|20716.57|20596.57|20713.14|20593.14|20716.57|20596.57|20712.05|20592.05|10
1629591770000|2021-08-22 00:22:50|20712.76|20592.76|20713.4|20593.4|20713.8|20593.8|20712.65|20592.65|10
1629591780000|2021-08-22 00:23:00|20713.44|20593.44|20714.47|20594.47|20714.57|20594.57|20712.9|20592.9|9
1629591790000|2021-08-22 00:23:10|20715.12|20595.12|20717.18|20597.18|20717.18|20597.18|20715.12|20595.12|10
1629591800000|2021-08-22 00:23:20|20717.29|20597.29|20722.87|20602.87|20722.97|20602.97|20717.29|20597.29|10
1629591810000|2021-08-22 00:23:30|20723.26|20603.26|20730.47|20610.47|20730.47|20610.47|20723.16|20603.16|10
1629591820000|2021-08-22 00:23:40|20731.02|20611.02|20742.74|20622.74|20742.74|20622.74|20731.02|20611.02|10
1629591830000|2021-08-22 00:23:50|20743.39|20623.39|20743.05|20623.05|20743.39|20623.39|20741.63|20621.63|9
1629591840000|2021-08-22 00:24:00|20744.32|20624.32|20746.6|20626.6|20746.6|20626.6|20743.73|20623.73|10
1629591850000|2021-08-22 00:24:10|20746.76|20626.76|20753.51|20633.51|20753.51|20633.51|20746.33|20626.33|10
1629591860000|2021-08-22 00:24:20|20753.85|20633.85|20755.28|20635.28|20755.5|20635.5|20753.85|20633.85|10
1629591870000|2021-08-22 00:24:30|20755.92|20635.92|20754.46|20634.46|20756.08|20636.08|20754.11|20634.11|9
1629591880000|2021-08-22 00:24:40|20755.08|20635.08|20754.63|20634.63|20755.56|20635.56|20754.19|20634.19|8
1629591890000|2021-08-22 00:24:50|20754.59|20634.59|20752.61|20632.61|20754.97|20634.97|20752.61|20632.61|10
1629591900000|2021-08-22 00:25:00|20752.24|20632.24|20753.83|20633.83|20754.07|20634.07|20752.24|20632.24|10
1629591910000|2021-08-22 00:25:10|20755.07|20635.07|20758.3|20638.3|20758.3|20638.3|20754.32|20634.32|10
1629591920000|2021-08-22 00:25:20|20758.94|20638.94|20762.19|20642.19|20762.8|20642.8|20758.94|20638.94|9
1629591930000|2021-08-22 00:25:30|20762.44|20642.44|20768.45|20648.45|20768.45|20648.45|20762.44|20642.44|10
1629591940000|2021-08-22 00:25:40|20768.25|20648.25|20787.24|20667.24|20787.42|20667.42|20768.25|20648.25|10
1629591950000|2021-08-22 00:25:50|20787.35|20667.35|20793.16|20673.16|20793.29|20673.29|20787.35|20667.35|10
1629591960000|2021-08-22 00:26:00|20792.42|20672.42|20796.82|20676.82|20796.82|20676.82|20792.41|20672.41|10
1629591970000|2021-08-22 00:26:10|20797.06|20677.06|20802.43|20682.43|20802.5|20682.5|20797.06|20677.06|10
1629591980000|2021-08-22 00:26:20|20802.36|20682.36|20812.35|20692.35|20812.43|20692.43|20802.36|20682.36|10
1629591990000|2021-08-22 00:26:30|20812.73|20692.73|20822.38|20702.38|20822.38|20702.38|20812.73|20692.73|10
1629592000000|2021-08-22 00:26:40|20821.88|20701.88|20825.22|20705.22|20826.18|20706.18|20821.6|20701.6|10
1629592010000|2021-08-22 00:26:50|20823.79|20703.79|20826.44|20706.44|20826.64|20706.64|20823.44|20703.44|8
1629592020000|2021-08-22 00:27:00|20826.62|20706.62|20823.36|20703.36|20827.24|20707.24|20823.36|20703.36|10
1629592030000|2021-08-22 00:27:10|20823.77|20703.77|20823.03|20703.03|20823.77|20703.77|20821.79|20701.79|10
1629592040000|2021-08-22 00:27:20|20823.39|20703.39|20832.71|20712.71|20832.74|20712.74|20823.39|20703.39|10
1629592050000|2021-08-22 00:27:30|20833.27|20713.27|20833.02|20713.02|20834.87|20714.87|20832.95|20712.95|10
1629592060000|2021-08-22 00:27:40|20833.3|20713.3|20833.81|20713.81|20834.47|20714.47|20833.3|20713.3|10
1629592070000|2021-08-22 00:27:50|20833.72|20713.72|20836.55|20716.55|20836.55|20716.55|20833.72|20713.72|10
1629592080000|2021-08-22 00:28:00|20836.24|20716.24|20837.29|20717.29|20837.29|20717.29|20836.24|20716.24|10
1629592090000|2021-08-22 00:28:10|20839.16|20719.16|20838.02|20718.02|20839.16|20719.16|20837.63|20717.63|10
1629592100000|2021-08-22 00:28:20|20838.44|20718.44|20841.94|20721.94|20842.08|20722.08|20838.44|20718.44|10
1629592110000|2021-08-22 00:28:30|20841.95|20721.95|20842.12|20722.12|20842.96|20722.96|20840.89|20720.89|10
1629592120000|2021-08-22 00:28:40|20842.47|20722.47|20842.76|20722.76|20843.52|20723.52|20842.32|20722.32|8
1629592130000|2021-08-22 00:28:50|20842.45|20722.45|20841.98|20721.98|20842.45|20722.45|20841.85|20721.85|9
1629592140000|2021-08-22 00:29:00|20842.72|20722.72|20842.86|20722.86|20843.39|20723.39|20842.63|20722.63|10
1629592150000|2021-08-22 00:29:10|20843.42|20723.42|20840.65|20720.65|20843.42|20723.42|20840.56|20720.56|10
1629592160000|2021-08-22 00:29:20|20841.13|20721.13|20840.5|20720.5|20841.77|20721.77|20840.09|20720.09|9
1629592170000|2021-08-22 00:29:30|20840.62|20720.62|20837.58|20717.58|20840.88|20720.88|20837.22|20717.22|10
1629592180000|2021-08-22 00:29:40|20836.95|20716.95|20833.86|20713.86|20837.04|20717.04|20833.86|20713.86|9
1629592190000|2021-08-22 00:29:50|20833.9|20713.9|20833.01|20713.01|20834.18|20714.18|20832.9|20712.9|9
1629592200000|2021-08-22 00:30:00|20832.62|20712.62|20828.49|20708.49|20832.62|20712.62|20828.49|20708.49|10
1629592210000|2021-08-22 00:30:10|20828.56|20708.56|20826.86|20706.86|20828.56|20708.56|20826.82|20706.82|10
1629592220000|2021-08-22 00:30:20|20826.82|20706.82|20829.25|20709.25|20829.25|20709.25|20826.82|20706.82|10
1629592230000|2021-08-22 00:30:30|20829.59|20709.59|20834.42|20714.42|20834.42|20714.42|20829.5|20709.5|10
1629592240000|2021-08-22 00:30:40|20834.56|20714.56|20836.25|20716.25|20836.25|20716.25|20834.53|20714.53|9
1629592250000|2021-08-22 00:30:50|20837.32|20717.32|20841.05|20721.05|20841.05|20721.05|20837.32|20717.32|9
1629592260000|2021-08-22 00:31:00|20840.78|20720.78|20838.79|20718.79|20841.63|20721.63|20838.79|20718.79|10
1629592270000|2021-08-22 00:31:10|20838.53|20718.53|20840.33|20720.33|20840.45|20720.45|20838.45|20718.45|10
1629592280000|2021-08-22 00:31:20|20840.34|20720.34|20842.43|20722.43|20842.43|20722.43|20840.34|20720.34|9
1629592290000|2021-08-22 00:31:30|20843.34|20723.34|20843.11|20723.11|20843.89|20723.89|20842.46|20722.46|9
1629592300000|2021-08-22 00:31:40|20842.9|20722.9|20846.85|20726.85|20846.89|20726.89|20842.65|20722.65|10
1629592310000|2021-08-22 00:31:50|20847.05|20727.05|20847.49|20727.49|20848|20728|20847.05|20727.05|10
1629592320000|2021-08-22 00:32:00|20849.21|20729.21|20849.72|20729.72|20849.72|20729.72|20848.97|20728.97|10
1629592330000|2021-08-22 00:32:10|20850.14|20730.14|20847.71|20727.71|20850.43|20730.43|20847.71|20727.71|9
1629592340000|2021-08-22 00:32:20|20846.57|20726.57|20845.69|20725.69|20846.57|20726.57|20844.54|20724.54|10
1629592350000|2021-08-22 00:32:30|20845.46|20725.46|20845.04|20725.04|20846.06|20726.06|20845.04|20725.04|10
1629592360000|2021-08-22 00:32:40|20844.99|20724.99|20844.96|20724.96|20846.27|20726.27|20844.51|20724.51|10
1629592370000|2021-08-22 00:32:50|20844.94|20724.94|20841.48|20721.48|20844.94|20724.94|20841.48|20721.48|10
1629592380000|2021-08-22 00:33:00|20841.41|20721.41|20842.34|20722.34|20842.34|20722.34|20841.28|20721.28|10
1629592390000|2021-08-22 00:33:10|20842.43|20722.43|20842.24|20722.24|20842.43|20722.43|20842.1|20722.1|7
1629592400000|2021-08-22 00:33:20|20842.15|20722.15|20840.14|20720.14|20842.17|20722.17|20840.12|20720.12|10
1629592410000|2021-08-22 00:33:30|20840.35|20720.35|20839.32|20719.32|20840.99|20720.99|20839.32|20719.32|9
1629592420000|2021-08-22 00:33:40|20838.48|20718.48|20837.95|20717.95|20839.26|20719.26|20837.95|20717.95|10
1629592430000|2021-08-22 00:33:50|20838.23|20718.23|20841.03|20721.03|20841.1|20721.1|20838.23|20718.23|10
1629592440000|2021-08-22 00:34:00|20840.79|20720.79|20843.11|20723.11|20843.11|20723.11|20840.79|20720.79|10
1629592450000|2021-08-22 00:34:10|20845.31|20725.31|20845.18|20725.18|20847.06|20727.06|20845.08|20725.08|9
1629592460000|2021-08-22 00:34:20|20845.22|20725.22|20848.56|20728.56|20848.56|20728.56|20845.22|20725.22|10
1629592470000|2021-08-22 00:34:30|20848.7|20728.7|20851.18|20731.18|20851.18|20731.18|20848.7|20728.7|10
1629592480000|2021-08-22 00:34:40|20851.87|20731.87|20855.1|20735.1|20855.3|20735.3|20851.87|20731.87|10
1629592490000|2021-08-22 00:34:50|20854.82|20734.82|20852.67|20732.67|20855.54|20735.54|20852.67|20732.67|9
1629592500000|2021-08-22 00:35:00|20852.69|20732.69|20855.65|20735.65|20855.65|20735.65|20852.43|20732.43|10
1629592510000|2021-08-22 00:35:10|20856.08|20736.08|20858.28|20738.28|20858.28|20738.28|20856.08|20736.08|9
1629592520000|2021-08-22 00:35:20|20859.13|20739.13|20861.33|20741.33|20861.33|20741.33|20857.85|20737.85|10
1629592530000|2021-08-22 00:35:30|20863.84|20743.84|20864.55|20744.55|20864.55|20744.55|20863.12|20743.12|10
1629592540000|2021-08-22 00:35:40|20864.8|20744.8|20864.52|20744.52|20866.73|20746.73|20864.52|20744.52|10
1629592550000|2021-08-22 00:35:50|20864.56|20744.56|20861.52|20741.52|20864.68|20744.68|20861.52|20741.52|9
1629592560000|2021-08-22 00:36:00|20862.01|20742.01|20860.39|20740.39|20862.91|20742.91|20860.39|20740.39|10
1629592570000|2021-08-22 00:36:10|20860.09|20740.09|20857.81|20737.81|20860.09|20740.09|20857.54|20737.54|10
1629592580000|2021-08-22 00:36:20|20858.89|20738.89|20854.58|20734.58|20858.89|20738.89|20854.52|20734.52|10
1629592590000|2021-08-22 00:36:30|20854.35|20734.35|20851.45|20731.45|20854.45|20734.45|20851.31|20731.31|9
1629592600000|2021-08-22 00:36:40|20849.77|20729.77|20850.12|20730.12|20850.18|20730.18|20848.75|20728.75|10
1629592610000|2021-08-22 00:36:50|20849.53|20729.53|20846.3|20726.3|20849.53|20729.53|20846.3|20726.3|10
1629592620000|2021-08-22 00:37:00|20846.37|20726.37|20842.2|20722.2|20846.37|20726.37|20841.74|20721.74|9
1629592630000|2021-08-22 00:37:10|20842.49|20722.49|20838.7|20718.7|20842.72|20722.72|20838.7|20718.7|10
1629592640000|2021-08-22 00:37:20|20838.5|20718.5|20843.45|20723.45|20843.45|20723.45|20838.5|20718.5|10
1629592650000|2021-08-22 00:37:30|20843.39|20723.39|20842.67|20722.67|20843.39|20723.39|20841.83|20721.83|10
1629592660000|2021-08-22 00:37:40|20841.46|20721.46|20837.86|20717.86|20841.53|20721.53|20837.86|20717.86|10
1629592670000|2021-08-22 00:37:50|20839.55|20719.55|20835.19|20715.19|20839.55|20719.55|20835.18|20715.18|10
1629592680000|2021-08-22 00:38:00|20835|20715|20828.38|20708.38|20835|20715|20827.42|20707.42|10
1629592690000|2021-08-22 00:38:10|20828.4|20708.4|20827.41|20707.41|20828.62|20708.62|20827.41|20707.41|10
1629592700000|2021-08-22 00:38:20|20827.87|20707.87|20827.59|20707.59|20828.01|20708.01|20826.91|20706.91|10
1629592710000|2021-08-22 00:38:30|20827.81|20707.81|20828.18|20708.18|20829.55|20709.55|20827.69|20707.69|10
1629592720000|2021-08-22 00:38:40|20827.98|20707.98|20827.51|20707.51|20827.98|20707.98|20827.01|20707.01|9
1629592730000|2021-08-22 00:38:50|20827.03|20707.03|20824.99|20704.99|20827.03|20707.03|20824.89|20704.89|10
1629592740000|2021-08-22 00:39:00|20824.35|20704.35|20822.79|20702.79|20824.35|20704.35|20822.35|20702.35|9
1629592750000|2021-08-22 00:39:10|20822.33|20702.33|20821.47|20701.47|20822.33|20702.33|20821.3|20701.3|8
1629592760000|2021-08-22 00:39:20|20821.48|20701.48|20820.5|20700.5|20821.48|20701.48|20820.35|20700.35|10
1629592770000|2021-08-22 00:39:30|20820.85|20700.85|20819.32|20699.32|20820.85|20700.85|20819.32|20699.32|9
1629592780000|2021-08-22 00:39:40|20819.36|20699.36|20817.8|20697.8|20819.36|20699.36|20817.8|20697.8|9
1629592790000|2021-08-22 00:39:50|20817.92|20697.92|20818.75|20698.75|20818.88|20698.88|20817.92|20697.92|10
1629592800000|2021-08-22 00:40:00|20818.52|20698.52|20821.33|20701.33|20821.33|20701.33|20818.33|20698.33|10
1629592810000|2021-08-22 00:40:10|20822.22|20702.22|20825.67|20705.67|20825.67|20705.67|20822.22|20702.22|10
1629592820000|2021-08-22 00:40:20|20825.89|20705.89|20828.24|20708.24|20828.24|20708.24|20825.55|20705.55|10
1629592830000|2021-08-22 00:40:30|20829.12|20709.12|20831.33|20711.33|20831.33|20711.33|20829.12|20709.12|10
1629592840000|2021-08-22 00:40:40|20831.96|20711.96|20834.15|20714.15|20834.15|20714.15|20831.96|20711.96|10
1629592850000|2021-08-22 00:40:50|20834.23|20714.23|20834.65|20714.65|20834.65|20714.65|20833.36|20713.36|10
1629592860000|2021-08-22 00:41:00|20834.84|20714.84|20835.24|20715.24|20835.49|20715.49|20834.51|20714.51|10
1629592870000|2021-08-22 00:41:10|20835.43|20715.43|20831.61|20711.61|20835.47|20715.47|20831.61|20711.61|10
1629592880000|2021-08-22 00:41:20|20830.61|20710.61|20824.1|20704.1|20830.61|20710.61|20824.1|20704.1|10
1629592890000|2021-08-22 00:41:30|20823.84|20703.84|20817.06|20697.06|20823.84|20703.84|20817.06|20697.06|10
1629592900000|2021-08-22 00:41:40|20817.23|20697.23|20815.2|20695.2|20817.23|20697.23|20814.64|20694.64|10
1629592910000|2021-08-22 00:41:50|20815.21|20695.21|20815.67|20695.67|20816.22|20696.22|20815.21|20695.21|9
1629592920000|2021-08-22 00:42:00|20815.72|20695.72|20814.31|20694.31|20815.81|20695.81|20814.31|20694.31|9
1629592930000|2021-08-22 00:42:10|20814.46|20694.46|20812.45|20692.45|20814.46|20694.46|20812.15|20692.15|10
1629592940000|2021-08-22 00:42:20|20812.53|20692.53|20809.25|20689.25|20812.53|20692.53|20809.25|20689.25|10
1629592950000|2021-08-22 00:42:30|20808.9|20688.9|20809.06|20689.06|20809.32|20689.32|20808.63|20688.63|8
1629592960000|2021-08-22 00:42:40|20809.28|20689.28|20812.09|20692.09|20812.09|20692.09|20809.28|20689.28|8
1629592970000|2021-08-22 00:42:50|20813.36|20693.36|20814.01|20694.01|20814.01|20694.01|20811.5|20691.5|10
1629592980000|2021-08-22 00:43:00|20814.36|20694.36|20814.19|20694.19|20814.55|20694.55|20812.94|20692.94|9
1629592990000|2021-08-22 00:43:10|20813.89|20693.89|20817.68|20697.68|20817.68|20697.68|20813.89|20693.89|10
1629593000000|2021-08-22 00:43:20|20817.88|20697.88|20818.68|20698.68|20818.68|20698.68|20817.26|20697.26|10
1629593010000|2021-08-22 00:43:30|20818.9|20698.9|20824.67|20704.67|20824.67|20704.67|20818.9|20698.9|10
1629593020000|2021-08-22 00:43:40|20825.71|20705.71|20829.96|20709.96|20830.01|20710.01|20825.71|20705.71|10
1629593030000|2021-08-22 00:43:50|20830.14|20710.14|20835.74|20715.74|20835.74|20715.74|20830.14|20710.14|10
1629593040000|2021-08-22 00:44:00|20835.78|20715.78|20836.26|20716.26|20836.27|20716.27|20835.34|20715.34|10
1629593050000|2021-08-22 00:44:10|20836.24|20716.24|20835.09|20715.09|20837.57|20717.57|20835.09|20715.09|9
1629593060000|2021-08-22 00:44:20|20835.2|20715.2|20834.91|20714.91|20835.84|20715.84|20834.91|20714.91|10
1629593070000|2021-08-22 00:44:30|20834.99|20714.99|20835.06|20715.06|20835.1|20715.1|20834.66|20714.66|10
1629593080000|2021-08-22 00:44:40|20835.55|20715.55|20836.98|20716.98|20836.98|20716.98|20835.51|20715.51|9
1629593090000|2021-08-22 00:44:50|20837|20717|20838.12|20718.12|20838.4|20718.4|20837|20717|10
1629593100000|2021-08-22 00:45:00|20838.19|20718.19|20840.55|20720.55|20840.55|20720.55|20838.01|20718.01|10
1629593110000|2021-08-22 00:45:10|20840.94|20720.94|20844.97|20724.97|20844.97|20724.97|20840.94|20720.94|9
1629593120000|2021-08-22 00:45:20|20845.44|20725.44|20854.68|20734.68|20854.68|20734.68|20845.44|20725.44|9
1629593130000|2021-08-22 00:45:30|20854.94|20734.94|20861.43|20741.43|20861.43|20741.43|20854.79|20734.79|10
1629593140000|2021-08-22 00:45:40|20861.44|20741.44|20862.22|20742.22|20862.26|20742.26|20860.76|20740.76|10
1629593150000|2021-08-22 00:45:50|20862.55|20742.55|20861.81|20741.81|20863.25|20743.25|20861.69|20741.69|10
1629593160000|2021-08-22 00:46:00|20861.54|20741.54|20861.72|20741.72|20861.72|20741.72|20860.25|20740.25|9
1629593170000|2021-08-22 00:46:10|20861.59|20741.59|20860.17|20740.17|20861.59|20741.59|20860.17|20740.17|9
1629593180000|2021-08-22 00:46:20|20860.09|20740.09|20856.3|20736.3|20860.09|20740.09|20856.3|20736.3|9
1629593190000|2021-08-22 00:46:30|20856.22|20736.22|20857.51|20737.51|20857.51|20737.51|20856.22|20736.22|9
1629593200000|2021-08-22 00:46:40|20857.88|20737.88|20862.61|20742.61|20862.83|20742.83|20857.88|20737.88|10
1629593210000|2021-08-22 00:46:50|20862.59|20742.59|20861.02|20741.02|20862.59|20742.59|20860.79|20740.79|10
1629593220000|2021-08-22 00:47:00|20860.84|20740.84|20859.97|20739.97|20860.84|20740.84|20859.97|20739.97|9
1629593230000|2021-08-22 00:47:10|20859.76|20739.76|20859.8|20739.8|20860.35|20740.35|20859.76|20739.76|9
1629593240000|2021-08-22 00:47:20|20859.79|20739.79|20855.7|20735.7|20859.91|20739.91|20855.7|20735.7|10
1629593250000|2021-08-22 00:47:30|20855.64|20735.64|20848.63|20728.63|20855.64|20735.64|20848.63|20728.63|10
1629593260000|2021-08-22 00:47:40|20847.64|20727.64|20849.19|20729.19|20849.19|20729.19|20845.68|20725.68|10
1629593270000|2021-08-22 00:47:50|20848.22|20728.22|20848.95|20728.95|20849.72|20729.72|20848.22|20728.22|10
1629593280000|2021-08-22 00:48:00|20847.48|20727.48|20847.45|20727.45|20848|20728|20846.93|20726.93|9
1629593290000|2021-08-22 00:48:10|20847.5|20727.5|20844.38|20724.38|20847.5|20727.5|20844.34|20724.34|10
1629593300000|2021-08-22 00:48:20|20843.25|20723.25|20839.62|20719.62|20843.25|20723.25|20839.52|20719.52|10
1629593310000|2021-08-22 00:48:30|20839.2|20719.2|20829.03|20709.03|20839.2|20719.2|20829.03|20709.03|10
1629593320000|2021-08-22 00:48:40|20828.83|20708.83|20823.19|20703.19|20828.99|20708.99|20823.19|20703.19|10
1629593330000|2021-08-22 00:48:50|20822.56|20702.56|20815.58|20695.58|20822.56|20702.56|20815.58|20695.58|10
1629593340000|2021-08-22 00:49:00|20815.63|20695.63|20813.94|20693.94|20816.56|20696.56|20813.94|20693.94|9
1629593350000|2021-08-22 00:49:10|20812.75|20692.75|20810.67|20690.67|20812.86|20692.86|20810.67|20690.67|10
1629593360000|2021-08-22 00:49:20|20810.47|20690.47|20801.45|20681.45|20810.47|20690.47|20801.45|20681.45|10
1629593370000|2021-08-22 00:49:30|20801.49|20681.49|20797.12|20677.12|20802.17|20682.17|20797.12|20677.12|10
1629593380000|2021-08-22 00:49:40|20795.81|20675.81|20794.05|20674.05|20795.81|20675.81|20794.05|20674.05|10
1629593390000|2021-08-22 00:49:50|20794.1|20674.1|20792.6|20672.6|20794.27|20674.27|20792.6|20672.6|10
1629593400000|2021-08-22 00:50:00|20790.42|20670.42|20784.54|20664.54|20790.42|20670.42|20784.54|20664.54|10
1629593410000|2021-08-22 00:50:10|20785.81|20665.81|20782.81|20662.81|20786.36|20666.36|20782.81|20662.81|10
1629593420000|2021-08-22 00:50:20|20782.45|20662.45|20781.75|20661.75|20782.77|20662.77|20781.75|20661.75|8
1629593430000|2021-08-22 00:50:30|20781.57|20661.57|20779.63|20659.63|20782.67|20662.67|20779.63|20659.63|9
1629593440000|2021-08-22 00:50:40|20779.39|20659.39|20774.09|20654.09|20779.39|20659.39|20774.09|20654.09|10
1629593450000|2021-08-22 00:50:50|20775.05|20655.05|20773.87|20653.87|20775.07|20655.07|20773.87|20653.87|10
1629593460000|2021-08-22 00:51:00|20773.91|20653.91|20776.02|20656.02|20776.02|20656.02|20773.59|20653.59|10
1629593470000|2021-08-22 00:51:10|20776.69|20656.69|20784.1|20664.1|20784.1|20664.1|20776.69|20656.69|10
1629593480000|2021-08-22 00:51:20|20785.43|20665.43|20792.65|20672.65|20792.65|20672.65|20785.43|20665.43|9
1629593490000|2021-08-22 00:51:30|20793.42|20673.42|20792.01|20672.01|20793.45|20673.45|20792.01|20672.01|10
1629593500000|2021-08-22 00:51:40|20792.17|20672.17|20787.27|20667.27|20792.17|20672.17|20787.27|20667.27|8
1629593510000|2021-08-22 00:51:50|20786.89|20666.89|20787.08|20667.08|20787.1|20667.1|20786.03|20666.03|10
1629593520000|2021-08-22 00:52:00|20786.1|20666.1|20782.62|20662.62|20786.1|20666.1|20782.62|20662.62|10
1629593530000|2021-08-22 00:52:10|20782.76|20662.76|20783.88|20663.88|20784.13|20664.13|20781.86|20661.86|9
1629593540000|2021-08-22 00:52:20|20784.02|20664.02|20781.42|20661.42|20784.02|20664.02|20781.42|20661.42|10
1629593550000|2021-08-22 00:52:30|20781.51|20661.51|20782.72|20662.72|20782.72|20662.72|20779.92|20659.92|10
1629593560000|2021-08-22 00:52:40|20782.16|20662.16|20782.59|20662.59|20782.59|20662.59|20781.55|20661.55|8
1629593570000|2021-08-22 00:52:50|20783.26|20663.26|20787|20667|20787|20667|20782.36|20662.36|10
1629593580000|2021-08-22 00:53:00|20787.47|20667.47|20790.75|20670.75|20790.75|20670.75|20786.14|20666.14|10
1629593590000|2021-08-22 00:53:10|20791.09|20671.09|20795.07|20675.07|20795.07|20675.07|20791.09|20671.09|10
1629593600000|2021-08-22 00:53:20|20795.4|20675.4|20796.25|20676.25|20797.29|20677.29|20795.4|20675.4|10
1629593610000|2021-08-22 00:53:30|20798.16|20678.16|20799.77|20679.77|20799.96|20679.96|20798.16|20678.16|10
1629593620000|2021-08-22 00:53:40|20800.27|20680.27|20803.01|20683.01|20803.01|20683.01|20800.17|20680.17|9
1629593630000|2021-08-22 00:53:50|20803.99|20683.99|20804.33|20684.33|20804.47|20684.47|20803.99|20683.99|10
1629593640000|2021-08-22 00:54:00|20804.29|20684.29|20802.09|20682.09|20804.29|20684.29|20802.09|20682.09|10
1629593650000|2021-08-22 00:54:10|20801.96|20681.96|20802.84|20682.84|20803.68|20683.68|20801.89|20681.89|10
1629593660000|2021-08-22 00:54:20|20802.81|20682.81|20801.23|20681.23|20803.49|20683.49|20801.23|20681.23|10
1629593670000|2021-08-22 00:54:30|20801.52|20681.52|20800.22|20680.22|20801.74|20681.74|20800.17|20680.17|9
1629593680000|2021-08-22 00:54:40|20800.32|20680.32|20801.08|20681.08|20801.08|20681.08|20800.14|20680.14|7
1629593690000|2021-08-22 00:54:50|20801.21|20681.21|20799.11|20679.11|20801.21|20681.21|20799.11|20679.11|10
1629593700000|2021-08-22 00:55:00|20797.89|20677.89|20796.18|20676.18|20797.89|20677.89|20796.18|20676.18|10
1629593710000|2021-08-22 00:55:10|20795.81|20675.81|20795.58|20675.58|20795.81|20675.81|20794.04|20674.04|10
1629593720000|2021-08-22 00:55:20|20796.2|20676.2|20796.72|20676.72|20796.72|20676.72|20795.23|20675.23|10
1629593730000|2021-08-22 00:55:30|20796.71|20676.71|20798.16|20678.16|20798.17|20678.17|20796.71|20676.71|9
1629593740000|2021-08-22 00:55:40|20797.98|20677.98|20796.26|20676.26|20797.98|20677.98|20796.26|20676.26|10
1629593750000|2021-08-22 00:55:50|20795.85|20675.85|20795.03|20675.03|20796.44|20676.44|20795.03|20675.03|10
1629593760000|2021-08-22 00:56:00|20795.11|20675.11|20796.25|20676.25|20796.46|20676.46|20795.11|20675.11|10
1629593770000|2021-08-22 00:56:10|20797.34|20677.34|20795.69|20675.69|20797.34|20677.34|20795.46|20675.46|9
1629593780000|2021-08-22 00:56:20|20795.66|20675.66|20802.07|20682.07|20802.07|20682.07|20795.66|20675.66|10
1629593790000|2021-08-22 00:56:30|20802.8|20682.8|20808.29|20688.29|20808.29|20688.29|20802.8|20682.8|10
1629593800000|2021-08-22 00:56:40|20809.09|20689.09|20812.9|20692.9|20812.9|20692.9|20809.09|20689.09|10
1629593810000|2021-08-22 00:56:50|20813.07|20693.07|20818.19|20698.19|20818.19|20698.19|20813.07|20693.07|9
1629593820000|2021-08-22 00:57:00|20818.02|20698.02|20822.53|20702.53|20822.56|20702.56|20818.02|20698.02|10
1629593830000|2021-08-22 00:57:10|20823.06|20703.06|20826.03|20706.03|20826.3|20706.3|20823.06|20703.06|10
1629593840000|2021-08-22 00:57:20|20826.02|20706.02|20826.98|20706.98|20827.16|20707.16|20824.97|20704.97|10
1629593850000|2021-08-22 00:57:30|20826.82|20706.82|20828.61|20708.61|20828.61|20708.61|20826.82|20706.82|7
1629593860000|2021-08-22 00:57:40|20828.75|20708.75|20828.36|20708.36|20828.75|20708.75|20827.24|20707.24|6
1629593870000|2021-08-22 00:57:50|20828.72|20708.72|20831.97|20711.97|20831.97|20711.97|20828.72|20708.72|10
1629593880000|2021-08-22 00:58:00|20832.2|20712.2|20832.08|20712.08|20832.68|20712.68|20832.03|20712.03|10
1629593890000|2021-08-22 00:58:10|20832.63|20712.63|20835.86|20715.86|20835.92|20715.92|20832.41|20712.41|9
1629593900000|2021-08-22 00:58:20|20836.13|20716.13|20837.05|20717.05|20837.97|20717.97|20836.12|20716.12|10
1629593910000|2021-08-22 00:58:30|20837|20717|20842.08|20722.08|20842.08|20722.08|20835.57|20715.57|7
1629593920000|2021-08-22 00:58:40|20842.1|20722.1|20849.89|20729.89|20849.89|20729.89|20842.1|20722.1|10
1629593930000|2021-08-22 00:58:50|20849.85|20729.85|20853.65|20733.65|20854.49|20734.49|20849.85|20729.85|10
1629593940000|2021-08-22 00:59:00|20853.94|20733.94|20851.39|20731.39|20854.21|20734.21|20851.39|20731.39|10
1629593950000|2021-08-22 00:59:10|20851.67|20731.67|20853.16|20733.16|20853.43|20733.43|20851.67|20731.67|9
1629593960000|2021-08-22 00:59:20|20853.05|20733.05|20851.03|20731.03|20853.05|20733.05|20851.03|20731.03|10
1629593970000|2021-08-22 00:59:30|20850.52|20730.52|20849.89|20729.89|20850.52|20730.52|20849.41|20729.41|8
1629593980000|2021-08-22 00:59:40|20850.12|20730.12|20847.56|20727.56|20850.12|20730.12|20846.52|20726.52|9
1629593990000|2021-08-22 00:59:50|20845.74|20725.74|20844.39|20724.39|20845.74|20725.74|20843.78|20723.78|9
1629594000000|2021-08-22 01:00:00|20844.26|20724.26|20840.7|20720.7|20844.31|20724.31|20840.7|20720.7|10
1629594010000|2021-08-22 01:00:10|20840.19|20720.19|20828.98|20708.98|20840.19|20720.19|20828.98|20708.98|10
1629594020000|2021-08-22 01:00:20|20827.85|20707.85|20825.07|20705.07|20827.85|20707.85|20825.07|20705.07|10
1629594030000|2021-08-22 01:00:30|20824.93|20704.93|20824.75|20704.75|20825.13|20705.13|20824.58|20704.58|9
1629594040000|2021-08-22 01:00:40|20824.87|20704.87|20822.77|20702.77|20825.87|20705.87|20822.77|20702.77|9
1629594050000|2021-08-22 01:00:50|20822.5|20702.5|20820.8|20700.8|20822.5|20702.5|20820.8|20700.8|8
1629594060000|2021-08-22 01:01:00|20820.33|20700.33|20817.48|20697.48|20820.33|20700.33|20817.1|20697.1|9
1629594070000|2021-08-22 01:01:10|20817.55|20697.55|20818.4|20698.4|20818.4|20698.4|20817.55|20697.55|10
1629594080000|2021-08-22 01:01:20|20818.5|20698.5|20818.72|20698.72|20819.78|20699.78|20818.5|20698.5|9
1629594090000|2021-08-22 01:01:30|20818.64|20698.64|20814.87|20694.87|20819.07|20699.07|20813.67|20693.67|10
1629594100000|2021-08-22 01:01:40|20812.9|20692.9|20810.75|20690.75|20812.9|20692.9|20809.4|20689.4|10
1629594110000|2021-08-22 01:01:50|20812.12|20692.12|20809.83|20689.83|20812.12|20692.12|20809.83|20689.83|10
1629594120000|2021-08-22 01:02:00|20809.67|20689.67|20807.63|20687.63|20809.67|20689.67|20807.56|20687.56|8
1629594130000|2021-08-22 01:02:10|20807.33|20687.33|20806.53|20686.53|20807.4|20687.4|20806.31|20686.31|10
1629594140000|2021-08-22 01:02:20|20806.48|20686.48|20805.78|20685.78|20807.48|20687.48|20805.78|20685.78|10
1629594150000|2021-08-22 01:02:30|20806.96|20686.96|20805.8|20685.8|20807.86|20687.86|20805.8|20685.8|7
1629594160000|2021-08-22 01:02:40|20805.9|20685.9|20805.97|20685.97|20807.53|20687.53|20805.53|20685.53|10
1629594170000|2021-08-22 01:02:50|20805.93|20685.93|20809.1|20689.1|20809.1|20689.1|20805.93|20685.93|10
1629594180000|2021-08-22 01:03:00|20809.15|20689.15|20807.14|20687.14|20809.15|20689.15|20807.14|20687.14|10
1629594190000|2021-08-22 01:03:10|20807.5|20687.5|20806.19|20686.19|20807.5|20687.5|20806.19|20686.19|9
1629594200000|2021-08-22 01:03:20|20806.36|20686.36|20807.29|20687.29|20807.38|20687.38|20806.36|20686.36|9
1629594210000|2021-08-22 01:03:30|20807.28|20687.28|20808.87|20688.87|20809.56|20689.56|20807.28|20687.28|10
1629594220000|2021-08-22 01:03:40|20808.14|20688.14|20803.73|20683.73|20808.14|20688.14|20803.1|20683.1|10
1629594230000|2021-08-22 01:03:50|20803.88|20683.88|20806.21|20686.21|20806.69|20686.69|20803.84|20683.84|10
1629594240000|2021-08-22 01:04:00|20806.07|20686.07|20801.34|20681.34|20806.26|20686.26|20801.34|20681.34|10
1629594250000|2021-08-22 01:04:10|20801.19|20681.19|20802.45|20682.45|20803.92|20683.92|20801.03|20681.03|10
1629594260000|2021-08-22 01:04:20|20804.32|20684.32|20804.95|20684.95|20805.78|20685.78|20804.24|20684.24|8
1629594270000|2021-08-22 01:04:30|20803.49|20683.49|20800.7|20680.7|20803.49|20683.49|20800.57|20680.57|10
1629594280000|2021-08-22 01:04:40|20800.76|20680.76|20797.62|20677.62|20800.76|20680.76|20797.62|20677.62|9
1629594290000|2021-08-22 01:04:50|20796.71|20676.71|20793.96|20673.96|20797.01|20677.01|20793.96|20673.96|10
1629594300000|2021-08-22 01:05:00|20793.78|20673.78|20792.92|20672.92|20793.78|20673.78|20791.72|20671.72|9
1629594310000|2021-08-22 01:05:10|20792.93|20672.93|20796.2|20676.2|20796.2|20676.2|20792.23|20672.23|10
1629594320000|2021-08-22 01:05:20|20797.69|20677.69|20802.93|20682.93|20802.93|20682.93|20797.69|20677.69|9
1629594330000|2021-08-22 01:05:30|20803.07|20683.07|20803.29|20683.29|20803.42|20683.42|20802.83|20682.83|10
1629594340000|2021-08-22 01:05:40|20805.09|20685.09|20806.34|20686.34|20806.34|20686.34|20805.09|20685.09|9
1629594350000|2021-08-22 01:05:50|20806.66|20686.66|20807.12|20687.12|20807.27|20687.27|20806.6|20686.6|8
1629594360000|2021-08-22 01:06:00|20806.58|20686.58|20806.81|20686.81|20806.9|20686.9|20806.3|20686.3|9
1629594370000|2021-08-22 01:06:10|20807.32|20687.32|20811.58|20691.58|20811.58|20691.58|20807.32|20687.32|10
1629594380000|2021-08-22 01:06:20|20812.11|20692.11|20816.53|20696.53|20816.53|20696.53|20812.11|20692.11|9
1629594390000|2021-08-22 01:06:30|20816.95|20696.95|20819.74|20699.74|20820.14|20700.14|20816.95|20696.95|10
1629594400000|2021-08-22 01:06:40|20819.59|20699.59|20820.47|20700.47|20822.2|20702.2|20819.59|20699.59|9
1629594410000|2021-08-22 01:06:50|20820.66|20700.66|20823.15|20703.15|20824.16|20704.16|20820.66|20700.66|9
1629594420000|2021-08-22 01:07:00|20823.17|20703.17|20822.67|20702.67|20823.17|20703.17|20822.11|20702.11|8
1629594430000|2021-08-22 01:07:10|20822.49|20702.49|20821.28|20701.28|20822.49|20702.49|20821.28|20701.28|9
1629594440000|2021-08-22 01:07:20|20820.99|20700.99|20823.34|20703.34|20823.79|20703.79|20820.99|20700.99|10
1629594450000|2021-08-22 01:07:30|20823.18|20703.18|20822.87|20702.87|20823.76|20703.76|20822.57|20702.57|10
1629594460000|2021-08-22 01:07:40|20822.96|20702.96|20822.34|20702.34|20822.98|20702.98|20821.56|20701.56|10
1629594470000|2021-08-22 01:07:50|20822.97|20702.97|20824.72|20704.72|20824.72|20704.72|20822.97|20702.97|8
1629594480000|2021-08-22 01:08:00|20824.85|20704.85|20826.28|20706.28|20826.28|20706.28|20824.85|20704.85|10
1629594490000|2021-08-22 01:08:10|20826.26|20706.26|20828.29|20708.29|20828.29|20708.29|20826.26|20706.26|10
1629594500000|2021-08-22 01:08:20|20828.31|20708.31|20829.35|20709.35|20829.55|20709.55|20828.31|20708.31|9
1629594510000|2021-08-22 01:08:30|20828.58|20708.58|20829.15|20709.15|20829.72|20709.72|20828.58|20708.58|9
1629594520000|2021-08-22 01:08:40|20829.14|20709.14|20830.07|20710.07|20830.07|20710.07|20829.06|20709.06|9
1629594530000|2021-08-22 01:08:50|20830.21|20710.21|20833.08|20713.08|20833.08|20713.08|20829.9|20709.9|10
1629594540000|2021-08-22 01:09:00|20833.22|20713.22|20827.73|20707.73|20833.22|20713.22|20827.73|20707.73|10
1629594550000|2021-08-22 01:09:10|20827.51|20707.51|20824.55|20704.55|20827.51|20707.51|20824.01|20704.01|10
1629594560000|2021-08-22 01:09:20|20823.99|20703.99|20818.41|20698.41|20823.99|20703.99|20818.41|20698.41|10
1629594570000|2021-08-22 01:09:30|20817.33|20697.33|20814|20694|20817.33|20697.33|20813.95|20693.95|10
1629594580000|2021-08-22 01:09:40|20813.7|20693.7|20809.68|20689.68|20813.7|20693.7|20809.27|20689.27|10
1629594590000|2021-08-22 01:09:50|20809.77|20689.77|20806.8|20686.8|20809.85|20689.85|20806.8|20686.8|9
1629594600000|2021-08-22 01:10:00|20806.99|20686.99|20807.05|20687.05|20808.41|20688.41|20806.71|20686.71|10
1629594610000|2021-08-22 01:10:10|20807.39|20687.39|20806.59|20686.59|20808.41|20688.41|20806.59|20686.59|9
1629594620000|2021-08-22 01:10:20|20805.85|20685.85|20803.53|20683.53|20805.85|20685.85|20803.53|20683.53|9
1629594630000|2021-08-22 01:10:30|20803.85|20683.85|20804.01|20684.01|20804.08|20684.08|20802.67|20682.67|10
1629594640000|2021-08-22 01:10:40|20803.46|20683.46|20802.25|20682.25|20803.63|20683.63|20802.25|20682.25|9
1629594650000|2021-08-22 01:10:50|20802.08|20682.08|20799.3|20679.3|20802.33|20682.33|20799.3|20679.3|10
1629594660000|2021-08-22 01:11:00|20799.12|20679.12|20797.39|20677.39|20799.12|20679.12|20797.2|20677.2|9
1629594670000|2021-08-22 01:11:10|20797.3|20677.3|20796.11|20676.11|20798.73|20678.73|20796.08|20676.08|9
1629594680000|2021-08-22 01:11:20|20796.17|20676.17|20796.28|20676.28|20796.28|20676.28|20795.22|20675.22|9
1629594690000|2021-08-22 01:11:30|20796.85|20676.85|20800.11|20680.11|20800.11|20680.11|20796.85|20676.85|10
1629594700000|2021-08-22 01:11:40|20802.34|20682.34|20804.81|20684.81|20805.42|20685.42|20802.34|20682.34|10
1629594710000|2021-08-22 01:11:50|20804.99|20684.99|20808.23|20688.23|20808.23|20688.23|20804.99|20684.99|10
1629594720000|2021-08-22 01:12:00|20806.87|20686.87|20808.31|20688.31|20808.31|20688.31|20806.87|20686.87|9
1629594730000|2021-08-22 01:12:10|20808.71|20688.71|20811.29|20691.29|20811.29|20691.29|20808.71|20688.71|10
1629594740000|2021-08-22 01:12:20|20811.25|20691.25|20810.23|20690.23|20812.37|20692.37|20810.23|20690.23|8
1629594750000|2021-08-22 01:12:30|20809.91|20689.91|20809.26|20689.26|20811.41|20691.41|20809.26|20689.26|9
1629594760000|2021-08-22 01:12:40|20808.79|20688.79|20807.97|20687.97|20808.79|20688.79|20807.81|20687.81|9
1629594770000|2021-08-22 01:12:50|20809.28|20689.28|20807.69|20687.69|20809.42|20689.42|20807.58|20687.58|9
1629594780000|2021-08-22 01:13:00|20807.7|20687.7|20802.48|20682.48|20807.7|20687.7|20802.48|20682.48|9
1629594790000|2021-08-22 01:13:10|20802.31|20682.31|20796.24|20676.24|20802.31|20682.31|20796.16|20676.16|10
1629594800000|2021-08-22 01:13:20|20795.45|20675.45|20793.14|20673.14|20795.45|20675.45|20793.14|20673.14|9
1629594810000|2021-08-22 01:13:30|20792.85|20672.85|20787.95|20667.95|20792.85|20672.85|20787.95|20667.95|9
1629594820000|2021-08-22 01:13:40|20787.63|20667.63|20785.42|20665.42|20787.85|20667.85|20785.42|20665.42|9
1629594830000|2021-08-22 01:13:50|20785.07|20665.07|20785.67|20665.67|20785.67|20665.67|20784.8|20664.8|10
1629594840000|2021-08-22 01:14:00|20786.07|20666.07|20787.54|20667.54|20787.54|20667.54|20786.07|20666.07|9
1629594850000|2021-08-22 01:14:10|20787.71|20667.71|20788.26|20668.26|20788.5|20668.5|20787.55|20667.55|10
1629594860000|2021-08-22 01:14:20|20787.92|20667.92|20786.55|20666.55|20788.13|20668.13|20786.55|20666.55|10
1629594870000|2021-08-22 01:14:30|20786.48|20666.48|20786.51|20666.51|20786.62|20666.62|20785.88|20665.88|9
1629594880000|2021-08-22 01:14:40|20786.46|20666.46|20785.9|20665.9|20786.96|20666.96|20784.85|20664.85|10
1629594890000|2021-08-22 01:14:50|20786.02|20666.02|20784.08|20664.08|20786.02|20666.02|20784|20664|8
1629594900000|2021-08-22 01:15:00|20784.25|20664.25|20780.34|20660.34|20784.33|20664.33|20780.01|20660.01|10
1629594910000|2021-08-22 01:15:10|20779.52|20659.52|20776.66|20656.66|20779.52|20659.52|20776.66|20656.66|10
1629594920000|2021-08-22 01:15:20|20776.68|20656.68|20778.08|20658.08|20778.08|20658.08|20776.68|20656.68|9
1629594930000|2021-08-22 01:15:30|20778.64|20658.64|20781.84|20661.84|20781.98|20661.98|20778.64|20658.64|10
1629594940000|2021-08-22 01:15:40|20782.04|20662.04|20789.24|20669.24|20789.24|20669.24|20782.04|20662.04|10
1629594950000|2021-08-22 01:15:50|20791.73|20671.73|20800.61|20680.61|20800.61|20680.61|20791.73|20671.73|10
1629594960000|2021-08-22 01:16:00|20800.63|20680.63|20803.63|20683.63|20803.72|20683.72|20800.63|20680.63|10
1629594970000|2021-08-22 01:16:10|20803.78|20683.78|20804.4|20684.4|20804.4|20684.4|20803.12|20683.12|10
1629594980000|2021-08-22 01:16:20|20804.28|20684.28|20804.63|20684.63|20804.9|20684.9|20804.19|20684.19|10
1629594990000|2021-08-22 01:16:30|20804.88|20684.88|20807.17|20687.17|20807.98|20687.98|20804.88|20684.88|9
1629595000000|2021-08-22 01:16:40|20807.21|20687.21|20807.51|20687.51|20807.51|20687.51|20806.67|20686.67|9
1629595010000|2021-08-22 01:16:50|20808.04|20688.04|20807.72|20687.72|20808.26|20688.26|20806.92|20686.92|9
1629595020000|2021-08-22 01:17:00|20808.17|20688.17|20808.01|20688.01|20808.26|20688.26|20808.01|20688.01|8
1629595030000|2021-08-22 01:17:10|20807.79|20687.79|20806.13|20686.13|20807.79|20687.79|20806.07|20686.07|10
1629595040000|2021-08-22 01:17:20|20806.79|20686.79|20808.18|20688.18|20808.18|20688.18|20806.74|20686.74|10
1629595050000|2021-08-22 01:17:30|20808.31|20688.31|20811.17|20691.17|20811.17|20691.17|20808.19|20688.19|10
1629595060000|2021-08-22 01:17:40|20811.16|20691.16|20813.02|20693.02|20813.02|20693.02|20811.01|20691.01|9
1629595070000|2021-08-22 01:17:50|20812.92|20692.92|20813.12|20693.12|20813.49|20693.49|20812.62|20692.62|9
1629595080000|2021-08-22 01:18:00|20813.15|20693.15|20810.99|20690.99|20813.15|20693.15|20810.99|20690.99|10
1629595090000|2021-08-22 01:18:10|20811.72|20691.72|20809.1|20689.1|20811.72|20691.72|20809.1|20689.1|10
1629595100000|2021-08-22 01:18:20|20809.23|20689.23|20807.22|20687.22|20809.29|20689.29|20807.22|20687.22|10
1629595110000|2021-08-22 01:18:30|20807.06|20687.06|20808.55|20688.55|20808.55|20688.55|20807.02|20687.02|9
1629595120000|2021-08-22 01:18:40|20808.85|20688.85|20808.18|20688.18|20808.85|20688.85|20808.15|20688.15|10
1629595130000|2021-08-22 01:18:50|20807.84|20687.84|20806.47|20686.47|20807.84|20687.84|20806.47|20686.47|10
1629595140000|2021-08-22 01:19:00|20806.35|20686.35|20809.29|20689.29|20809.29|20689.29|20806.35|20686.35|10
1629595150000|2021-08-22 01:19:10|20809.43|20689.43|20814.11|20694.11|20814.11|20694.11|20809.43|20689.43|9
1629595160000|2021-08-22 01:19:20|20814.65|20694.65|20813.46|20693.46|20816.71|20696.71|20813.28|20693.28|10
1629595170000|2021-08-22 01:19:30|20813.8|20693.8|20817.04|20697.04|20817.04|20697.04|20813.8|20693.8|9
1629595180000|2021-08-22 01:19:40|20817.06|20697.06|20818.19|20698.19|20818.35|20698.35|20816.72|20696.72|10
1629595190000|2021-08-22 01:19:50|20818.14|20698.14|20817.6|20697.6|20818.14|20698.14|20817.5|20697.5|7
1629595200000|2021-08-22 01:20:00|20817.17|20697.17|20816.11|20696.11|20817.17|20697.17|20815|20695|10
1629595210000|2021-08-22 01:20:10|20816.13|20696.13|20817.8|20697.8|20817.8|20697.8|20816.13|20696.13|10
1629595220000|2021-08-22 01:20:20|20817.81|20697.81|20820.06|20700.06|20821.26|20701.26|20817.81|20697.81|10
1629595230000|2021-08-22 01:20:30|20820.21|20700.21|20817.94|20697.94|20820.21|20700.21|20817.94|20697.94|10
1629595240000|2021-08-22 01:20:40|20817.95|20697.95|20818.58|20698.58|20819.1|20699.1|20817.6|20697.6|10
1629595250000|2021-08-22 01:20:50|20818.85|20698.85|20813.48|20693.48|20818.85|20698.85|20812.2|20692.2|10
1629595260000|2021-08-22 01:21:00|20812.81|20692.81|20810.54|20690.54|20812.81|20692.81|20810.11|20690.11|10
1629595270000|2021-08-22 01:21:10|20810.6|20690.6|20809.47|20689.47|20810.6|20690.6|20807.96|20687.96|10
1629595280000|2021-08-22 01:21:20|20809.44|20689.44|20807.33|20687.33|20809.8|20689.8|20807.33|20687.33|10
1629595290000|2021-08-22 01:21:30|20806.98|20686.98|20800.33|20680.33|20806.98|20686.98|20800.33|20680.33|10
1629595300000|2021-08-22 01:21:40|20800.06|20680.06|20791.8|20671.8|20800.06|20680.06|20791.8|20671.8|10
1629595310000|2021-08-22 01:21:50|20791.33|20671.33|20790.36|20670.36|20791.57|20671.57|20790.36|20670.36|10
1629595320000|2021-08-22 01:22:00|20790.52|20670.52|20794.08|20674.08|20794.08|20674.08|20790.21|20670.21|10
1629595330000|2021-08-22 01:22:10|20794.31|20674.31|20790.78|20670.78|20794.31|20674.31|20790.78|20670.78|10
1629595340000|2021-08-22 01:22:20|20790.66|20670.66|20785.28|20665.28|20790.66|20670.66|20785|20665|10
1629595350000|2021-08-22 01:22:30|20783.67|20663.67|20781.45|20661.45|20783.67|20663.67|20780.75|20660.75|10
1629595360000|2021-08-22 01:22:40|20781.29|20661.29|20783.4|20663.4|20783.51|20663.51|20781.29|20661.29|8
1629595370000|2021-08-22 01:22:50|20783.61|20663.61|20784.05|20664.05|20784.33|20664.33|20783.53|20663.53|10
1629595380000|2021-08-22 01:23:00|20783.99|20663.99|20784.48|20664.48|20784.48|20664.48|20782.65|20662.65|8
1629595390000|2021-08-22 01:23:10|20784.82|20664.82|20785.22|20665.22|20787.31|20667.31|20784.82|20664.82|10
1629595400000|2021-08-22 01:23:20|20782.35|20662.35|20778.17|20658.17|20782.35|20662.35|20777.71|20657.71|10
1629595410000|2021-08-22 01:23:30|20778.09|20658.09|20779.33|20659.33|20779.38|20659.38|20777.92|20657.92|9
1629595420000|2021-08-22 01:23:40|20779.61|20659.61|20778.74|20658.74|20779.61|20659.61|20778.15|20658.15|10
1629595430000|2021-08-22 01:23:50|20780.18|20660.18|20780.55|20660.55|20780.68|20660.68|20780.18|20660.18|8
1629595440000|2021-08-22 01:24:00|20780.58|20660.58|20781.78|20661.78|20781.78|20661.78|20780.58|20660.58|9
1629595450000|2021-08-22 01:24:10|20781.79|20661.79|20784.56|20664.56|20784.89|20664.89|20781.69|20661.69|9
1629595460000|2021-08-22 01:24:20|20785.03|20665.03|20786.34|20666.34|20787|20667|20784.93|20664.93|10
1629595470000|2021-08-22 01:24:30|20788.76|20668.76|20795.27|20675.27|20796.6|20676.6|20788.76|20668.76|10
1629595480000|2021-08-22 01:24:40|20795.88|20675.88|20799.72|20679.72|20799.72|20679.72|20795.88|20675.88|10
1629595490000|2021-08-22 01:24:50|20800.14|20680.14|20799.3|20679.3|20800.85|20680.85|20798.84|20678.84|10
1629595500000|2021-08-22 01:25:00|20799|20679|20798.37|20678.37|20799.21|20679.21|20798.37|20678.37|10
1629595510000|2021-08-22 01:25:10|20798.97|20678.97|20800.64|20680.64|20800.74|20680.74|20798.97|20678.97|10
1629595520000|2021-08-22 01:25:20|20800.7|20680.7|20802.46|20682.46|20802.6|20682.6|20800.7|20680.7|10
1629595530000|2021-08-22 01:25:30|20802.16|20682.16|20801.12|20681.12|20802.16|20682.16|20801.12|20681.12|10
1629595540000|2021-08-22 01:25:40|20801.31|20681.31|20803.1|20683.1|20803.1|20683.1|20801.31|20681.31|9
1629595550000|2021-08-22 01:25:50|20803.02|20683.02|20802.13|20682.13|20803.23|20683.23|20801.43|20681.43|10
1629595560000|2021-08-22 01:26:00|20801.12|20681.12|20799.09|20679.09|20801.12|20681.12|20798.28|20678.28|10
1629595570000|2021-08-22 01:26:10|20798.47|20678.47|20796.88|20676.88|20798.47|20678.47|20795.06|20675.06|10
1629595580000|2021-08-22 01:26:20|20797.08|20677.08|20798.45|20678.45|20798.45|20678.45|20797.08|20677.08|8
1629595590000|2021-08-22 01:26:30|20798.39|20678.39|20797.71|20677.71|20798.64|20678.64|20797.71|20677.71|10
1629595600000|2021-08-22 01:26:40|20796.17|20676.17|20796.86|20676.86|20797.02|20677.02|20795.63|20675.63|9
1629595610000|2021-08-22 01:26:50|20797|20677|20796.49|20676.49|20797.06|20677.06|20796.49|20676.49|8
1629595620000|2021-08-22 01:27:00|20796.59|20676.59|20798.82|20678.82|20799.07|20679.07|20796.53|20676.53|10
1629595630000|2021-08-22 01:27:10|20798.93|20678.93|20798.48|20678.48|20798.93|20678.93|20797.8|20677.8|10
1629595640000|2021-08-22 01:27:20|20798.51|20678.51|20799.67|20679.67|20799.8|20679.8|20798.26|20678.26|9
1629595650000|2021-08-22 01:27:30|20799.73|20679.73|20800.87|20680.87|20800.9|20680.9|20799.73|20679.73|10
1629595660000|2021-08-22 01:27:40|20801.06|20681.06|20803.58|20683.58|20803.61|20683.61|20800.9|20680.9|10
1629595670000|2021-08-22 01:27:50|20803.78|20683.78|20803.98|20683.98|20804.21|20684.21|20803.05|20683.05|10
1629595680000|2021-08-22 01:28:00|20804|20684|20802.64|20682.64|20804|20684|20802.64|20682.64|9
1629595690000|2021-08-22 01:28:10|20802.61|20682.61|20801.65|20681.65|20802.61|20682.61|20801.65|20681.65|9
1629595700000|2021-08-22 01:28:20|20801.47|20681.47|20802.55|20682.55|20803.57|20683.57|20801.47|20681.47|9
1629595710000|2021-08-22 01:28:30|20802.48|20682.48|20801.2|20681.2|20804.42|20684.42|20801.2|20681.2|10
1629595720000|2021-08-22 01:28:40|20801.33|20681.33|20801.05|20681.05|20801.58|20681.58|20801.05|20681.05|9
1629595730000|2021-08-22 01:28:50|20801.13|20681.13|20802.98|20682.98|20803.02|20683.02|20800.86|20680.86|10
1629595740000|2021-08-22 01:29:00|20801.75|20681.75|20802.14|20682.14|20802.14|20682.14|20801.72|20681.72|7
1629595750000|2021-08-22 01:29:10|20801.73|20681.73|20803.66|20683.66|20803.66|20683.66|20801.63|20681.63|9
1629595760000|2021-08-22 01:29:20|20804.08|20684.08|20805.45|20685.45|20805.45|20685.45|20803.12|20683.12|10
1629595770000|2021-08-22 01:29:30|20805.9|20685.9|20809.02|20689.02|20809.02|20689.02|20805.9|20685.9|8
1629595780000|2021-08-22 01:29:40|20809.06|20689.06|20811.69|20691.69|20812.52|20692.52|20809.06|20689.06|9
1629595790000|2021-08-22 01:29:50|20811.4|20691.4|20816.56|20696.56|20816.56|20696.56|20811.28|20691.28|10
1629595800000|2021-08-22 01:30:00|20816.51|20696.51|20820.46|20700.46|20820.46|20700.46|20816.17|20696.17|10
1629595810000|2021-08-22 01:30:10|20822.88|20702.88|20828.06|20708.06|20828.06|20708.06|20822.88|20702.88|10
1629595820000|2021-08-22 01:30:20|20828.75|20708.75|20834.67|20714.67|20834.96|20714.96|20828.75|20708.75|10
1629595830000|2021-08-22 01:30:30|20838.32|20718.32|20839.16|20719.16|20839.65|20719.65|20838.32|20718.32|10
1629595840000|2021-08-22 01:30:40|20839.64|20719.64|20838.55|20718.55|20839.76|20719.76|20838.09|20718.09|9
1629595850000|2021-08-22 01:30:50|20838.68|20718.68|20840.14|20720.14|20840.14|20720.14|20837.94|20717.94|9
1629595860000|2021-08-22 01:31:00|20840.22|20720.22|20841.13|20721.13|20841.78|20721.78|20840.22|20720.22|10
1629595870000|2021-08-22 01:31:10|20842.3|20722.3|20846.84|20726.84|20846.84|20726.84|20842.3|20722.3|8
1629595880000|2021-08-22 01:31:20|20846.99|20726.99|20847.1|20727.1|20847.1|20727.1|20845.78|20725.78|10
1629595890000|2021-08-22 01:31:30|20848.41|20728.41|20854.26|20734.26|20854.26|20734.26|20848.26|20728.26|10
1629595900000|2021-08-22 01:31:40|20855.99|20735.99|20863.12|20743.12|20863.12|20743.12|20855.99|20735.99|10
1629595910000|2021-08-22 01:31:50|20863.31|20743.31|20863.72|20743.72|20863.72|20743.72|20862.37|20742.37|10
1629595920000|2021-08-22 01:32:00|20863.62|20743.62|20862.54|20742.54|20863.62|20743.62|20862.54|20742.54|9
1629595930000|2021-08-22 01:32:10|20861.96|20741.96|20859.74|20739.74|20862.62|20742.62|20859.33|20739.33|10
1629595940000|2021-08-22 01:32:20|20859.08|20739.08|20859.14|20739.14|20859.14|20739.14|20857.49|20737.49|9
1629595950000|2021-08-22 01:32:30|20858.83|20738.83|20860.5|20740.5|20860.5|20740.5|20858.83|20738.83|9
1629595960000|2021-08-22 01:32:40|20860.53|20740.53|20866.36|20746.36|20866.36|20746.36|20860.53|20740.53|10
1629595970000|2021-08-22 01:32:50|20867.24|20747.24|20868.17|20748.17|20868.7|20748.7|20867.24|20747.24|10
1629595980000|2021-08-22 01:33:00|20868.21|20748.21|20868.43|20748.43|20868.43|20748.43|20867.96|20747.96|8
1629595990000|2021-08-22 01:33:10|20868.62|20748.62|20871.69|20751.69|20871.69|20751.69|20868.62|20748.62|9
1629596000000|2021-08-22 01:33:20|20871.7|20751.7|20871.86|20751.86|20873.67|20753.67|20870.97|20750.97|10
1629596010000|2021-08-22 01:33:30|20871.82|20751.82|20873.64|20753.64|20873.64|20753.64|20870.95|20750.95|9
1629596020000|2021-08-22 01:33:40|20873.87|20753.87|20874.55|20754.55|20874.7|20754.7|20873.87|20753.87|10
1629596030000|2021-08-22 01:33:50|20874.48|20754.48|20875.45|20755.45|20875.45|20755.45|20873.68|20753.68|10
1629596040000|2021-08-22 01:34:00|20876.26|20756.26|20877.07|20757.07|20877.07|20757.07|20875.59|20755.59|10
1629596050000|2021-08-22 01:34:10|20877.1|20757.1|20879.45|20759.45|20879.45|20759.45|20876.96|20756.96|8
1629596060000|2021-08-22 01:34:20|20879.15|20759.15|20880.36|20760.36|20880.49|20760.49|20879.15|20759.15|10
1629596070000|2021-08-22 01:34:30|20881.25|20761.25|20881.74|20761.74|20882.42|20762.42|20880.98|20760.98|10
1629596080000|2021-08-22 01:34:40|20881.06|20761.06|20882.11|20762.11|20882.57|20762.57|20881.06|20761.06|8
1629596090000|2021-08-22 01:34:50|20881.83|20761.83|20883.5|20763.5|20883.5|20763.5|20881.58|20761.58|9
1629596100000|2021-08-22 01:35:00|20883.46|20763.46|20879.25|20759.25|20883.46|20763.46|20879.25|20759.25|10
1629596110000|2021-08-22 01:35:10|20879.38|20759.38|20878.05|20758.05|20879.86|20759.86|20878.05|20758.05|10
1629596120000|2021-08-22 01:35:20|20877.76|20757.76|20876.44|20756.44|20878.43|20758.43|20875.87|20755.87|10
1629596130000|2021-08-22 01:35:30|20876.28|20756.28|20875.81|20755.81|20876.28|20756.28|20875.81|20755.81|9
1629596140000|2021-08-22 01:35:40|20876.82|20756.82|20875.97|20755.97|20876.82|20756.82|20875.4|20755.4|10
1629596150000|2021-08-22 01:35:50|20876.86|20756.86|20878.13|20758.13|20879.07|20759.07|20876.86|20756.86|10
1629596160000|2021-08-22 01:36:00|20879.68|20759.68|20883.34|20763.34|20883.34|20763.34|20879.68|20759.68|10
1629596170000|2021-08-22 01:36:10|20884.06|20764.06|20886.53|20766.53|20886.85|20766.85|20884.06|20764.06|10
1629596180000|2021-08-22 01:36:20|20886.38|20766.38|20884.65|20764.65|20886.38|20766.38|20884.64|20764.64|10
1629596190000|2021-08-22 01:36:30|20884.87|20764.87|20886.96|20766.96|20886.96|20766.96|20884.87|20764.87|10
1629596200000|2021-08-22 01:36:40|20887.97|20767.97|20889.18|20769.18|20890.48|20770.48|20887.63|20767.63|9
1629596210000|2021-08-22 01:36:50|20889.07|20769.07|20890.86|20770.86|20891.54|20771.54|20888.81|20768.81|9
1629596220000|2021-08-22 01:37:00|20890.56|20770.56|20890.32|20770.32|20891.73|20771.73|20890.31|20770.31|10
1629596230000|2021-08-22 01:37:10|20889.27|20769.27|20892.45|20772.45|20892.51|20772.51|20888.71|20768.71|10
1629596240000|2021-08-22 01:37:20|20892.5|20772.5|20895.04|20775.04|20895.04|20775.04|20892.5|20772.5|9
1629596250000|2021-08-22 01:37:30|20895.07|20775.07|20898.15|20778.15|20898.15|20778.15|20895.05|20775.05|10
1629596260000|2021-08-22 01:37:40|20898|20778|20901.39|20781.39|20901.66|20781.66|20898|20778|10
1629596270000|2021-08-22 01:37:50|20901.8|20781.8|20901.55|20781.55|20902.11|20782.11|20901.05|20781.05|10
1629596280000|2021-08-22 01:38:00|20900.19|20780.19|20902.4|20782.4|20902.4|20782.4|20899.93|20779.93|10
1629596290000|2021-08-22 01:38:10|20902.47|20782.47|20903.27|20783.27|20903.66|20783.66|20902.28|20782.28|10
1629596300000|2021-08-22 01:38:20|20903.33|20783.33|20907.45|20787.45|20907.45|20787.45|20903.33|20783.33|10
1629596310000|2021-08-22 01:38:30|20907.13|20787.13|20908.59|20788.59|20908.78|20788.78|20907.13|20787.13|10
1629596320000|2021-08-22 01:38:40|20908.54|20788.54|20908.87|20788.87|20909.16|20789.16|20907.65|20787.65|10
1629596330000|2021-08-22 01:38:50|20908.92|20788.92|20909.83|20789.83|20909.83|20789.83|20908.19|20788.19|10
1629596340000|2021-08-22 01:39:00|20910.04|20790.04|20910.6|20790.6|20910.76|20790.76|20910.04|20790.04|9
1629596350000|2021-08-22 01:39:10|20910.43|20790.43|20907.99|20787.99|20910.43|20790.43|20907.99|20787.99|10
1629596360000|2021-08-22 01:39:20|20908.17|20788.17|20905.26|20785.26|20908.23|20788.23|20905.17|20785.17|10
1629596370000|2021-08-22 01:39:30|20905.23|20785.23|20906.36|20786.36|20906.55|20786.55|20905.23|20785.23|10
1629596380000|2021-08-22 01:39:40|20906.28|20786.28|20905.44|20785.44|20906.34|20786.34|20904.43|20784.43|10
1629596390000|2021-08-22 01:39:50|20905.58|20785.58|20906.28|20786.28|20906.37|20786.37|20905.58|20785.58|10
1629596400000|2021-08-22 01:40:00|20906.43|20786.43|20907.26|20787.26|20907.26|20787.26|20905.98|20785.98|10
1629596410000|2021-08-22 01:40:10|20907.33|20787.33|20906.41|20786.41|20907.96|20787.96|20906.41|20786.41|10
1629596420000|2021-08-22 01:40:20|20906.71|20786.71|20909.13|20789.13|20909.22|20789.22|20906.71|20786.71|10
1629596430000|2021-08-22 01:40:30|20908.76|20788.76|20907.37|20787.37|20908.76|20788.76|20907.35|20787.35|10
1629596440000|2021-08-22 01:40:40|20905.83|20785.83|20898.88|20778.88|20905.83|20785.83|20898.88|20778.88|10
1629596450000|2021-08-22 01:40:50|20898.61|20778.61|20898.8|20778.8|20899.3|20779.3|20898.61|20778.61|10
1629596460000|2021-08-22 01:41:00|20898.49|20778.49|20896.62|20776.62|20898.49|20778.49|20896.32|20776.32|9
1629596470000|2021-08-22 01:41:10|20895.24|20775.24|20892.61|20772.61|20895.24|20775.24|20892.61|20772.61|9
1629596480000|2021-08-22 01:41:20|20891.59|20771.59|20895.85|20775.85|20895.85|20775.85|20891.59|20771.59|9
1629596490000|2021-08-22 01:41:30|20896.9|20776.9|20900.6|20780.6|20900.6|20780.6|20896.9|20776.9|9
1629596500000|2021-08-22 01:41:40|20901.2|20781.2|20899.14|20779.14|20901.59|20781.59|20899.14|20779.14|10
1629596510000|2021-08-22 01:41:50|20899.33|20779.33|20903.06|20783.06|20903.46|20783.46|20899.13|20779.13|10
1629596520000|2021-08-22 01:42:00|20902.46|20782.46|20905.53|20785.53|20905.53|20785.53|20901.72|20781.72|10
1629596530000|2021-08-22 01:42:10|20906.25|20786.25|20914.37|20794.37|20914.37|20794.37|20906.25|20786.25|10
1629596540000|2021-08-22 01:42:20|20915.85|20795.85|20918.71|20798.71|20918.71|20798.71|20915.85|20795.85|10
1629596550000|2021-08-22 01:42:30|20918.7|20798.7|20926.3|20806.3|20927.32|20807.32|20918.65|20798.65|10
1629596560000|2021-08-22 01:42:40|20926.28|20806.28|20928.54|20808.54|20928.54|20808.54|20926.15|20806.15|10
1629596570000|2021-08-22 01:42:50|20928.49|20808.49|20926.58|20806.58|20928.86|20808.86|20926.45|20806.45|10
1629596580000|2021-08-22 01:43:00|20926.48|20806.48|20926.24|20806.24|20926.97|20806.97|20926.24|20806.24|10
1629596590000|2021-08-22 01:43:10|20925.97|20805.97|20930.04|20810.04|20930.04|20810.04|20925.97|20805.97|10
1629596600000|2021-08-22 01:43:20|20928.84|20808.84|20929.17|20809.17|20929.17|20809.17|20926.81|20806.81|10
1629596610000|2021-08-22 01:43:30|20929.31|20809.31|20929.48|20809.48|20929.48|20809.48|20928.72|20808.72|10
1629596620000|2021-08-22 01:43:40|20929.85|20809.85|20931.4|20811.4|20931.4|20811.4|20929.85|20809.85|8
1629596630000|2021-08-22 01:43:50|20931.61|20811.61|20930.93|20810.93|20931.61|20811.61|20930.93|20810.93|10
1629596640000|2021-08-22 01:44:00|20931.15|20811.15|20926.98|20806.98|20931.15|20811.15|20926.98|20806.98|8
1629596650000|2021-08-22 01:44:10|20925.93|20805.93|20925.46|20805.46|20926.08|20806.08|20925.46|20805.46|7
1629596660000|2021-08-22 01:44:20|20925.63|20805.63|20925.51|20805.51|20925.7|20805.7|20925.24|20805.24|8
1629596670000|2021-08-22 01:44:30|20925.63|20805.63|20924.89|20804.89|20925.7|20805.7|20924.71|20804.71|10
1629596680000|2021-08-22 01:44:40|20924.88|20804.88|20927.08|20807.08|20927.08|20807.08|20923.69|20803.69|9
1629596690000|2021-08-22 01:44:50|20928.44|20808.44|20931.34|20811.34|20931.47|20811.47|20928.44|20808.44|9
1629596700000|2021-08-22 01:45:00|20931.31|20811.31|20929.42|20809.42|20932.2|20812.2|20929.23|20809.23|10
1629596710000|2021-08-22 01:45:10|20929.16|20809.16|20931.1|20811.1|20931.1|20811.1|20929.16|20809.16|10
1629596720000|2021-08-22 01:45:20|20932.14|20812.14|20936.64|20816.64|20936.64|20816.64|20932.14|20812.14|10
1629596730000|2021-08-22 01:45:30|20936.51|20816.51|20939.88|20819.88|20939.88|20819.88|20936.51|20816.51|9
1629596740000|2021-08-22 01:45:40|20939.93|20819.93|20939.48|20819.48|20942.21|20822.21|20939.07|20819.07|10
1629596750000|2021-08-22 01:45:50|20940.84|20820.84|20941.52|20821.52|20941.66|20821.66|20940.84|20820.84|9
1629596760000|2021-08-22 01:46:00|20941.91|20821.91|20944.14|20824.14|20944.68|20824.68|20941.91|20821.91|10
1629596770000|2021-08-22 01:46:10|20942.36|20822.36|20943.57|20823.57|20943.57|20823.57|20941.97|20821.97|10
1629596780000|2021-08-22 01:46:20|20943.53|20823.53|20946.02|20826.02|20946.02|20826.02|20943.49|20823.49|10
1629596790000|2021-08-22 01:46:30|20945.94|20825.94|20949.54|20829.54|20949.54|20829.54|20945.65|20825.65|9
1629596800000|2021-08-22 01:46:40|20949.41|20829.41|20949.14|20829.14|20950.62|20830.62|20949.12|20829.12|10
1629596810000|2021-08-22 01:46:50|20949.02|20829.02|20943.14|20823.14|20949.02|20829.02|20943.14|20823.14|10
1629596820000|2021-08-22 01:47:00|20943.76|20823.76|20942.98|20822.98|20943.76|20823.76|20941.38|20821.38|10
1629596830000|2021-08-22 01:47:10|20943.06|20823.06|20942.77|20822.77|20944.13|20824.13|20942.43|20822.43|10
1629596840000|2021-08-22 01:47:20|20942.38|20822.38|20941.99|20821.99|20943.54|20823.54|20941.62|20821.62|10
1629596850000|2021-08-22 01:47:30|20941.61|20821.61|20942.48|20822.48|20943.27|20823.27|20940.93|20820.93|10
1629596860000|2021-08-22 01:47:40|20942.39|20822.39|20941.51|20821.51|20942.51|20822.51|20941|20821|10
1629596870000|2021-08-22 01:47:50|20941.48|20821.48|20941.69|20821.69|20942.6|20822.6|20941.48|20821.48|10
1629596880000|2021-08-22 01:48:00|20941.76|20821.76|20938.6|20818.6|20941.88|20821.88|20938.6|20818.6|9
1629596890000|2021-08-22 01:48:10|20938.69|20818.69|20937.66|20817.66|20938.69|20818.69|20936.89|20816.89|9
1629596900000|2021-08-22 01:48:20|20937.75|20817.75|20940.38|20820.38|20941.64|20821.64|20937.75|20817.75|10
1629596910000|2021-08-22 01:48:30|20940.23|20820.23|20937.81|20817.81|20940.37|20820.37|20937.81|20817.81|10
1629596920000|2021-08-22 01:48:40|20937.93|20817.93|20937.82|20817.82|20938.19|20818.19|20937.68|20817.68|10
1629596930000|2021-08-22 01:48:50|20937.71|20817.71|20931.54|20811.54|20937.71|20817.71|20931.54|20811.54|9
1629596940000|2021-08-22 01:49:00|20931.51|20811.51|20923.14|20803.14|20931.51|20811.51|20923.14|20803.14|10
1629596950000|2021-08-22 01:49:10|20921.55|20801.55|20921.66|20801.66|20922.2|20802.2|20921.12|20801.12|9
1629596960000|2021-08-22 01:49:20|20921.97|20801.97|20919.51|20799.51|20921.97|20801.97|20919.51|20799.51|10
1629596970000|2021-08-22 01:49:30|20919.24|20799.24|20915.86|20795.86|20919.24|20799.24|20914.78|20794.78|10
1629596980000|2021-08-22 01:49:40|20915.96|20795.96|20919.56|20799.56|20919.63|20799.63|20915.96|20795.96|9
1629596990000|2021-08-22 01:49:50|20920.13|20800.13|20919.75|20799.75|20922.05|20802.05|20919.75|20799.75|10
1629597000000|2021-08-22 01:50:00|20919.71|20799.71|20916.63|20796.63|20919.71|20799.71|20916.63|20796.63|10
1629597010000|2021-08-22 01:50:10|20918.05|20798.05|20917.23|20797.23|20918.05|20798.05|20916.73|20796.73|9
1629597020000|2021-08-22 01:50:20|20917.4|20797.4|20919.08|20799.08|20919.21|20799.21|20917.4|20797.4|9
1629597030000|2021-08-22 01:50:30|20919.76|20799.76|20918.33|20798.33|20920.29|20800.29|20917.99|20797.99|10
1629597040000|2021-08-22 01:50:40|20919.31|20799.31|20923.73|20803.73|20923.73|20803.73|20919.29|20799.29|10
1629597050000|2021-08-22 01:50:50|20924.85|20804.85|20929.37|20809.37|20929.82|20809.82|20924.85|20804.85|9
1629597060000|2021-08-22 01:51:00|20928.97|20808.97|20931.18|20811.18|20931.28|20811.28|20928.94|20808.94|9
1629597070000|2021-08-22 01:51:10|20931.2|20811.2|20937.08|20817.08|20937.08|20817.08|20931.2|20811.2|10
1629597080000|2021-08-22 01:51:20|20935.9|20815.9|20938.33|20818.33|20938.33|20818.33|20935.78|20815.78|9
1629597090000|2021-08-22 01:51:30|20938.34|20818.34|20938.25|20818.25|20938.73|20818.73|20937.19|20817.19|8
1629597100000|2021-08-22 01:51:40|20938.12|20818.12|20938.04|20818.04|20939.1|20819.1|20937.68|20817.68|10
1629597110000|2021-08-22 01:51:50|20937.88|20817.88|20939.59|20819.59|20939.59|20819.59|20937.57|20817.57|10
1629597120000|2021-08-22 01:52:00|20939.76|20819.76|20940.83|20820.83|20941.19|20821.19|20939.74|20819.74|10
1629597130000|2021-08-22 01:52:10|20940.81|20820.81|20941.38|20821.38|20941.42|20821.42|20940.81|20820.81|9
1629597140000|2021-08-22 01:52:20|20941.56|20821.56|20936.62|20816.62|20941.56|20821.56|20936.62|20816.62|9
1629597150000|2021-08-22 01:52:30|20935.8|20815.8|20933.72|20813.72|20935.8|20815.8|20933.43|20813.43|10
1629597160000|2021-08-22 01:52:40|20933.59|20813.59|20927.48|20807.48|20933.59|20813.59|20927|20807|10
1629597170000|2021-08-22 01:52:50|20927.53|20807.53|20929.15|20809.15|20929.64|20809.64|20927.53|20807.53|9
1629597180000|2021-08-22 01:53:00|20929.49|20809.49|20929.55|20809.55|20929.99|20809.99|20929.02|20809.02|9
1629597190000|2021-08-22 01:53:10|20929.61|20809.61|20932.76|20812.76|20933.01|20813.01|20929.61|20809.61|9
1629597200000|2021-08-22 01:53:20|20933.49|20813.49|20940.69|20820.69|20940.82|20820.82|20933.49|20813.49|10
1629597210000|2021-08-22 01:53:30|20940.86|20820.86|20943.08|20823.08|20943.08|20823.08|20940.86|20820.86|9
1629597220000|2021-08-22 01:53:40|20942.04|20822.04|20941.9|20821.9|20942.12|20822.12|20940.03|20820.03|10
1629597230000|2021-08-22 01:53:50|20942.22|20822.22|20937.35|20817.35|20942.68|20822.68|20937.35|20817.35|10
1629597240000|2021-08-22 01:54:00|20937.2|20817.2|20941.85|20821.85|20941.85|20821.85|20937.12|20817.12|10
1629597250000|2021-08-22 01:54:10|20942.16|20822.16|20942.57|20822.57|20942.85|20822.85|20941.9|20821.9|10
1629597260000|2021-08-22 01:54:20|20943.18|20823.18|20940.53|20820.53|20943.18|20823.18|20940.53|20820.53|10
1629597270000|2021-08-22 01:54:30|20941.08|20821.08|20943.32|20823.32|20943.32|20823.32|20940.78|20820.78|10
1629597280000|2021-08-22 01:54:40|20943.02|20823.02|20936.03|20816.03|20943.05|20823.05|20935.76|20815.76|10
1629597290000|2021-08-22 01:54:50|20936.94|20816.94|20936.05|20816.05|20936.94|20816.94|20935.62|20815.62|10
1629597300000|2021-08-22 01:55:00|20935.37|20815.37|20937.46|20817.46|20937.46|20817.46|20935.37|20815.37|9
1629597310000|2021-08-22 01:55:10|20937.63|20817.63|20937.68|20817.68|20937.77|20817.77|20937.3|20817.3|10
1629597320000|2021-08-22 01:55:20|20937.6|20817.6|20941.98|20821.98|20941.98|20821.98|20937.6|20817.6|10
1629597330000|2021-08-22 01:55:30|20943.13|20823.13|20948.57|20828.57|20948.57|20828.57|20943.13|20823.13|10
1629597340000|2021-08-22 01:55:40|20948.61|20828.61|20952.12|20832.12|20952.12|20832.12|20947.12|20827.12|10
1629597350000|2021-08-22 01:55:50|20953.79|20833.79|20956.88|20836.88|20956.88|20836.88|20953.79|20833.79|9
1629597360000|2021-08-22 01:56:00|20956.17|20836.17|20959.1|20839.1|20959.1|20839.1|20956.17|20836.17|7
1629597370000|2021-08-22 01:56:10|20959.16|20839.16|20958.45|20838.45|20959.16|20839.16|20958.28|20838.28|9
1629597380000|2021-08-22 01:56:20|20958.19|20838.19|20956.29|20836.29|20958.38|20838.38|20956.29|20836.29|10
1629597390000|2021-08-22 01:56:30|20956.38|20836.38|20957.47|20837.47|20958.29|20838.29|20955.62|20835.62|10
1629597400000|2021-08-22 01:56:40|20958.03|20838.03|20956.65|20836.65|20958.03|20838.03|20956.26|20836.26|10
1629597410000|2021-08-22 01:56:50|20955.26|20835.26|20954.95|20834.95|20955.57|20835.57|20953.87|20833.87|9
1629597420000|2021-08-22 01:57:00|20954.19|20834.19|20952.54|20832.54|20954.19|20834.19|20952.35|20832.35|10
1629597430000|2021-08-22 01:57:10|20952.59|20832.59|20954.14|20834.14|20954.14|20834.14|20952.59|20832.59|9
1629597440000|2021-08-22 01:57:20|20952.97|20832.97|20952.2|20832.2|20952.97|20832.97|20952.2|20832.2|7
1629597450000|2021-08-22 01:57:30|20951.78|20831.78|20944.62|20824.62|20951.78|20831.78|20944.62|20824.62|10
1629597460000|2021-08-22 01:57:40|20944.24|20824.24|20943.63|20823.63|20945.02|20825.02|20943.29|20823.29|10
1629597470000|2021-08-22 01:57:50|20943.84|20823.84|20941.06|20821.06|20943.84|20823.84|20941.06|20821.06|8
1629597480000|2021-08-22 01:58:00|20938.74|20818.74|20923.43|20803.43|20938.74|20818.74|20922.66|20802.66|10
1629597490000|2021-08-22 01:58:10|20922.42|20802.42|20922.28|20802.28|20923.76|20803.76|20922.28|20802.28|10
1629597500000|2021-08-22 01:58:20|20922|20802|20922.27|20802.27|20923.09|20803.09|20921.12|20801.12|10
1629597510000|2021-08-22 01:58:30|20921.65|20801.65|20919.11|20799.11|20922.4|20802.4|20919.11|20799.11|10
1629597520000|2021-08-22 01:58:40|20919.13|20799.13|20918.45|20798.45|20919.32|20799.32|20915.81|20795.81|10
1629597530000|2021-08-22 01:58:50|20918.74|20798.74|20917.74|20797.74|20919.74|20799.74|20917.74|20797.74|10
1629597540000|2021-08-22 01:59:00|20917.85|20797.85|20921.71|20801.71|20921.71|20801.71|20917.85|20797.85|10
1629597550000|2021-08-22 01:59:10|20923.43|20803.43|20931.14|20811.14|20931.14|20811.14|20923.43|20803.43|10
1629597560000|2021-08-22 01:59:20|20931.76|20811.76|20933.1|20813.1|20933.71|20813.71|20931.76|20811.76|10
1629597570000|2021-08-22 01:59:30|20934.31|20814.31|20937.35|20817.35|20937.35|20817.35|20933.93|20813.93|10
1629597580000|2021-08-22 01:59:40|20938.83|20818.83|20942.12|20822.12|20942.12|20822.12|20938.83|20818.83|10
1629597590000|2021-08-22 01:59:50|20942.23|20822.23|20940|20820|20942.89|20822.89|20940|20820|9
1629597600000|2021-08-22 02:00:00|20938.91|20818.91|20938.97|20818.97|20940.26|20820.26|20938.04|20818.04|10
1629597610000|2021-08-22 02:00:10|20938.92|20818.92|20931.98|20811.98|20939.07|20819.07|20931.98|20811.98|10
1629597620000|2021-08-22 02:00:20|20930.31|20810.31|20926.7|20806.7|20930.31|20810.31|20926.69|20806.69|10
1629597630000|2021-08-22 02:00:30|20926.72|20806.72|20925.54|20805.54|20926.72|20806.72|20924.62|20804.62|10
1629597640000|2021-08-22 02:00:40|20925.91|20805.91|20924.28|20804.28|20925.91|20805.91|20923.12|20803.12|10
1629597650000|2021-08-22 02:00:50|20923.82|20803.82|20918.7|20798.7|20923.82|20803.82|20918.28|20798.28|10
1629597660000|2021-08-22 02:01:00|20919.03|20799.03|20918.41|20798.41|20919.03|20799.03|20917.82|20797.82|10
1629597670000|2021-08-22 02:01:10|20917.99|20797.99|20912.63|20792.63|20917.99|20797.99|20912.38|20792.38|10
1629597680000|2021-08-22 02:01:20|20913.53|20793.53|20909.39|20789.39|20913.53|20793.53|20909.39|20789.39|10
1629597690000|2021-08-22 02:01:30|20908.82|20788.82|20907.23|20787.23|20908.82|20788.82|20907.19|20787.19|9
1629597700000|2021-08-22 02:01:40|20905.54|20785.54|20902.03|20782.03|20905.77|20785.77|20902.03|20782.03|10
1629597710000|2021-08-22 02:01:50|20901.88|20781.88|20903.1|20783.1|20903.19|20783.19|20901.52|20781.52|9
1629597720000|2021-08-22 02:02:00|20902.79|20782.79|20905.46|20785.46|20905.46|20785.46|20901.87|20781.87|10
1629597730000|2021-08-22 02:02:10|20905.52|20785.52|20905.97|20785.97|20906.32|20786.32|20904.89|20784.89|10
1629597740000|2021-08-22 02:02:20|20905.7|20785.7|20903.6|20783.6|20905.71|20785.71|20903.6|20783.6|10
1629597750000|2021-08-22 02:02:30|20903.82|20783.82|20908.39|20788.39|20908.39|20788.39|20903.82|20783.82|10
1629597760000|2021-08-22 02:02:40|20908.61|20788.61|20909.31|20789.31|20909.31|20789.31|20908.09|20788.09|9
1629597770000|2021-08-22 02:02:50|20909.4|20789.4|20908.78|20788.78|20909.4|20789.4|20907.66|20787.66|8
1629597780000|2021-08-22 02:03:00|20908.88|20788.88|20906.94|20786.94|20908.88|20788.88|20906.94|20786.94|8
1629597790000|2021-08-22 02:03:10|20908.08|20788.08|20908.62|20788.62|20909.03|20789.03|20908.01|20788.01|9
1629597800000|2021-08-22 02:03:20|20909.34|20789.34|20914.01|20794.01|20914.01|20794.01|20909.34|20789.34|10
1629597810000|2021-08-22 02:03:30|20915.79|20795.79|20919.49|20799.49|20919.49|20799.49|20915.79|20795.79|9
1629597820000|2021-08-22 02:03:40|20919.47|20799.47|20922.36|20802.36|20922.36|20802.36|20919.47|20799.47|9
1629597830000|2021-08-22 02:03:50|20922.51|20802.51|20917.86|20797.86|20923.38|20803.38|20917.86|20797.86|10
1629597840000|2021-08-22 02:04:00|20917.53|20797.53|20918.29|20798.29|20919.13|20799.13|20916.69|20796.69|10
1629597850000|2021-08-22 02:04:10|20917.3|20797.3|20913.82|20793.82|20917.3|20797.3|20913.37|20793.37|10
1629597860000|2021-08-22 02:04:20|20914.67|20794.67|20914.69|20794.69|20915.03|20795.03|20914.06|20794.06|10
1629597870000|2021-08-22 02:04:30|20914.67|20794.67|20919.31|20799.31|20919.31|20799.31|20914.67|20794.67|10
1629597880000|2021-08-22 02:04:40|20919.25|20799.25|20917.61|20797.61|20919.25|20799.25|20917.04|20797.04|10
1629597890000|2021-08-22 02:04:50|20918.07|20798.07|20921.32|20801.32|20921.59|20801.59|20918.07|20798.07|10
1629597900000|2021-08-22 02:05:00|20921.45|20801.45|20918.24|20798.24|20921.92|20801.92|20918.09|20798.09|10
1629597910000|2021-08-22 02:05:10|20917.85|20797.85|20916.71|20796.71|20917.85|20797.85|20914.78|20794.78|10
1629597920000|2021-08-22 02:05:20|20916.85|20796.85|20915.55|20795.55|20916.85|20796.85|20915.55|20795.55|9
1629597930000|2021-08-22 02:05:30|20915.57|20795.57|20918.31|20798.31|20918.31|20798.31|20914.13|20794.13|10
1629597940000|2021-08-22 02:05:40|20919.25|20799.25|20925.74|20805.74|20925.74|20805.74|20919.25|20799.25|10
1629597950000|2021-08-22 02:05:50|20925.45|20805.45|20928.56|20808.56|20928.56|20808.56|20925.26|20805.26|10
1629597960000|2021-08-22 02:06:00|20928.68|20808.68|20935.23|20815.23|20935.37|20815.37|20928.68|20808.68|10
1629597970000|2021-08-22 02:06:10|20935.75|20815.75|20936.83|20816.83|20936.83|20816.83|20934.79|20814.79|10
1629597980000|2021-08-22 02:06:20|20936.64|20816.64|20934.16|20814.16|20936.64|20816.64|20934.04|20814.04|10
1629597990000|2021-08-22 02:06:30|20934.07|20814.07|20932.83|20812.83|20934.07|20814.07|20932.7|20812.7|10
1629598000000|2021-08-22 02:06:40|20933.48|20813.48|20934.27|20814.27|20934.82|20814.82|20933.48|20813.48|10
1629598010000|2021-08-22 02:06:50|20934.7|20814.7|20937.14|20817.14|20937.22|20817.22|20934.7|20814.7|9
1629598020000|2021-08-22 02:07:00|20937.39|20817.39|20933.2|20813.2|20937.39|20817.39|20933.2|20813.2|10
1629598030000|2021-08-22 02:07:10|20932.58|20812.58|20930.59|20810.59|20932.58|20812.58|20930.59|20810.59|10
1629598040000|2021-08-22 02:07:20|20930.23|20810.23|20928.56|20808.56|20930.28|20810.28|20928.54|20808.54|10
1629598050000|2021-08-22 02:07:30|20928.53|20808.53|20926.79|20806.79|20928.53|20808.53|20926.79|20806.79|8
1629598060000|2021-08-22 02:07:40|20926.66|20806.66|20925.23|20805.23|20927.47|20807.47|20925.23|20805.23|10
1629598070000|2021-08-22 02:07:50|20925.17|20805.17|20922.97|20802.97|20925.17|20805.17|20922.97|20802.97|10
1629598080000|2021-08-22 02:08:00|20923.27|20803.27|20918.59|20798.59|20923.27|20803.27|20918.02|20798.02|10
1629598090000|2021-08-22 02:08:10|20919.84|20799.84|20919.1|20799.1|20919.84|20799.84|20919|20799|10
1629598100000|2021-08-22 02:08:20|20918.97|20798.97|20916.62|20796.62|20918.97|20798.97|20916.54|20796.54|9
1629598110000|2021-08-22 02:08:30|20916.51|20796.51|20915.93|20795.93|20916.64|20796.64|20915.93|20795.93|10
1629598120000|2021-08-22 02:08:40|20914.29|20794.29|20914.98|20794.98|20915.19|20795.19|20913.7|20793.7|9
1629598130000|2021-08-22 02:08:50|20914.85|20794.85|20915.39|20795.39|20915.39|20795.39|20913.58|20793.58|10
1629598140000|2021-08-22 02:09:00|20916.23|20796.23|20918.12|20798.12|20918.21|20798.21|20916.23|20796.23|9
1629598150000|2021-08-22 02:09:10|20918.36|20798.36|20920.09|20800.09|20920.09|20800.09|20918.18|20798.18|9
1629598160000|2021-08-22 02:09:20|20920.26|20800.26|20924.97|20804.97|20926.08|20806.08|20920.26|20800.26|10
1629598170000|2021-08-22 02:09:30|20925.53|20805.53|20929.48|20809.48|20929.48|20809.48|20925.18|20805.18|10
1629598180000|2021-08-22 02:09:40|20929.41|20809.41|20932.75|20812.75|20932.75|20812.75|20929.41|20809.41|9
1629598190000|2021-08-22 02:09:50|20932.7|20812.7|20932.46|20812.46|20933.41|20813.41|20932.2|20812.2|9
1629598200000|2021-08-22 02:10:00|20932.12|20812.12|20934.61|20814.61|20934.61|20814.61|20931.8|20811.8|10
1629598210000|2021-08-22 02:10:10|20934.77|20814.77|20933.14|20813.14|20935.36|20815.36|20932.97|20812.97|10
1629598220000|2021-08-22 02:10:20|20932.81|20812.81|20930.31|20810.31|20932.81|20812.81|20930.24|20810.24|10
1629598230000|2021-08-22 02:10:30|20930.75|20810.75|20927.96|20807.96|20931.37|20811.37|20927.96|20807.96|10
1629598240000|2021-08-22 02:10:40|20928.27|20808.27|20929.63|20809.63|20929.73|20809.73|20928.27|20808.27|8
1629598250000|2021-08-22 02:10:50|20929.35|20809.35|20931.32|20811.32|20931.32|20811.32|20929.35|20809.35|8
1629598260000|2021-08-22 02:11:00|20931.48|20811.48|20932.5|20812.5|20932.5|20812.5|20931.48|20811.48|9
1629598270000|2021-08-22 02:11:10|20932.97|20812.97|20934.43|20814.43|20934.79|20814.79|20932.97|20812.97|10
1629598280000|2021-08-22 02:11:20|20934.31|20814.31|20933.87|20813.87|20935.96|20815.96|20932.6|20812.6|10
1629598290000|2021-08-22 02:11:30|20933.73|20813.73|20934.61|20814.61|20934.61|20814.61|20933.73|20813.73|9
1629598300000|2021-08-22 02:11:40|20934.57|20814.57|20933.06|20813.06|20934.84|20814.84|20932.84|20812.84|9
1629598310000|2021-08-22 02:11:50|20933.16|20813.16|20934.79|20814.79|20935.32|20815.32|20933.16|20813.16|9
1629598320000|2021-08-22 02:12:00|20934.22|20814.22|20933.05|20813.05|20934.22|20814.22|20932.72|20812.72|10
1629598330000|2021-08-22 02:12:10|20932.92|20812.92|20932.38|20812.38|20933.31|20813.31|20932.09|20812.09|10
1629598340000|2021-08-22 02:12:20|20931.06|20811.06|20931.95|20811.95|20932.09|20812.09|20930.56|20810.56|10
1629598350000|2021-08-22 02:12:30|20929.69|20809.69|20931.04|20811.04|20931.04|20811.04|20928.47|20808.47|10
1629598360000|2021-08-22 02:12:40|20929.86|20809.86|20928.66|20808.66|20930.97|20810.97|20928.66|20808.66|10
1629598370000|2021-08-22 02:12:50|20928.02|20808.02|20928.4|20808.4|20928.41|20808.41|20926.97|20806.97|10
1629598380000|2021-08-22 02:13:00|20928.24|20808.24|20926.48|20806.48|20928.47|20808.47|20926.48|20806.48|9
1629598390000|2021-08-22 02:13:10|20924.38|20804.38|20925.33|20805.33|20925.33|20805.33|20924.26|20804.26|9
1629598400000|2021-08-22 02:13:20|20925.27|20805.27|20924.2|20804.2|20925.27|20805.27|20923.63|20803.63|10
1629598410000|2021-08-22 02:13:30|20924.5|20804.5|20923.83|20803.83|20924.65|20804.65|20923.83|20803.83|9
1629598420000|2021-08-22 02:13:40|20924.05|20804.05|20924.35|20804.35|20924.85|20804.85|20923.54|20803.54|10
1629598430000|2021-08-22 02:13:50|20923.7|20803.7|20921.13|20801.13|20923.7|20803.7|20921.13|20801.13|10
1629598440000|2021-08-22 02:14:00|20920.64|20800.64|20916.61|20796.61|20920.64|20800.64|20916.61|20796.61|10
1629598450000|2021-08-22 02:14:10|20916.46|20796.46|20915.59|20795.59|20916.48|20796.48|20915.59|20795.59|10
1629598460000|2021-08-22 02:14:20|20915.72|20795.72|20914.2|20794.2|20915.72|20795.72|20914.2|20794.2|10
1629598470000|2021-08-22 02:14:30|20913.79|20793.79|20906.91|20786.91|20913.79|20793.79|20906.91|20786.91|10
1629598480000|2021-08-22 02:14:40|20906.28|20786.28|20899.25|20779.25|20906.28|20786.28|20897.76|20777.76|10
1629598490000|2021-08-22 02:14:50|20900.21|20780.21|20896.85|20776.85|20900.21|20780.21|20896.82|20776.82|10
1629598500000|2021-08-22 02:15:00|20897.69|20777.69|20904.81|20784.81|20904.81|20784.81|20897.69|20777.69|10
1629598510000|2021-08-22 02:15:10|20905.32|20785.32|20908.27|20788.27|20908.27|20788.27|20905.32|20785.32|10
1629598520000|2021-08-22 02:15:20|20908.81|20788.81|20911.78|20791.78|20911.78|20791.78|20908.54|20788.54|10
1629598530000|2021-08-22 02:15:30|20911.91|20791.91|20911|20791|20912.27|20792.27|20910.93|20790.93|10
1629598540000|2021-08-22 02:15:40|20911.39|20791.39|20907.86|20787.86|20911.39|20791.39|20907.86|20787.86|10
1629598550000|2021-08-22 02:15:50|20906.02|20786.02|20899.5|20779.5|20906.02|20786.02|20899.5|20779.5|10
1629598560000|2021-08-22 02:16:00|20899.42|20779.42|20894.13|20774.13|20899.42|20779.42|20894.13|20774.13|9
1629598570000|2021-08-22 02:16:10|20892.5|20772.5|20890.81|20770.81|20892.5|20772.5|20889.14|20769.14|10
1629598580000|2021-08-22 02:16:20|20889.95|20769.95|20885.47|20765.47|20889.95|20769.95|20885.47|20765.47|10
1629598590000|2021-08-22 02:16:30|20885.83|20765.83|20883.06|20763.06|20885.98|20765.98|20883.06|20763.06|9
1629598600000|2021-08-22 02:16:40|20883.27|20763.27|20882.77|20762.77|20883.27|20763.27|20882.53|20762.53|10
1629598610000|2021-08-22 02:16:50|20882.84|20762.84|20882.37|20762.37|20882.84|20762.84|20881.49|20761.49|10
1629598620000|2021-08-22 02:17:00|20881.76|20761.76|20879.9|20759.9|20881.76|20761.76|20879.9|20759.9|9
1629598630000|2021-08-22 02:17:10|20879.52|20759.52|20876.83|20756.83|20879.52|20759.52|20876.51|20756.51|10
1629598640000|2021-08-22 02:17:20|20876.59|20756.59|20875.29|20755.29|20876.59|20756.59|20874.83|20754.83|10
1629598650000|2021-08-22 02:17:30|20875.42|20755.42|20870.19|20750.19|20875.42|20755.42|20870.19|20750.19|10
1629598660000|2021-08-22 02:17:40|20871.11|20751.11|20868.4|20748.4|20871.11|20751.11|20868.4|20748.4|8
1629598670000|2021-08-22 02:17:50|20868.79|20748.79|20870.21|20750.21|20870.75|20750.75|20868.79|20748.79|10
1629598680000|2021-08-22 02:18:00|20871.09|20751.09|20868.9|20748.9|20871.09|20751.09|20868.9|20748.9|7
1629598690000|2021-08-22 02:18:10|20868.41|20748.41|20868.38|20748.38|20868.75|20748.75|20868.11|20748.11|10
1629598700000|2021-08-22 02:18:20|20868.59|20748.59|20873.64|20753.64|20873.64|20753.64|20868.59|20748.59|9
1629598710000|2021-08-22 02:18:30|20873.75|20753.75|20875.33|20755.33|20875.7|20755.7|20873.75|20753.75|9
1629598720000|2021-08-22 02:18:40|20876.56|20756.56|20876.61|20756.61|20878|20758|20876.27|20756.27|9
1629598730000|2021-08-22 02:18:50|20876.66|20756.66|20877.71|20757.71|20877.94|20757.94|20876.66|20756.66|8
1629598740000|2021-08-22 02:19:00|20877.46|20757.46|20877.52|20757.52|20878.15|20758.15|20877.46|20757.46|10
1629598750000|2021-08-22 02:19:10|20877.44|20757.44|20876.01|20756.01|20877.54|20757.54|20876.01|20756.01|10
1629598760000|2021-08-22 02:19:20|20875.3|20755.3|20873.12|20753.12|20875.3|20755.3|20872.99|20752.99|9
1629598770000|2021-08-22 02:19:30|20873.33|20753.33|20874.49|20754.49|20874.49|20754.49|20872.35|20752.35|10
1629598780000|2021-08-22 02:19:40|20874.68|20754.68|20874.64|20754.64|20876.09|20756.09|20874.39|20754.39|10
1629598790000|2021-08-22 02:19:50|20874.75|20754.75|20875.57|20755.57|20876.04|20756.04|20874.69|20754.69|10
1629598800000|2021-08-22 02:20:00|20875.53|20755.53|20872.46|20752.46|20875.53|20755.53|20871.84|20751.84|9
1629598810000|2021-08-22 02:20:10|20871.99|20751.99|20866.57|20746.57|20872.24|20752.24|20866.57|20746.57|10
1629598820000|2021-08-22 02:20:20|20864.9|20744.9|20860.48|20740.48|20864.9|20744.9|20860.24|20740.24|10
1629598830000|2021-08-22 02:20:30|20860.23|20740.23|20861.51|20741.51|20862.26|20742.26|20859.54|20739.54|10
1629598840000|2021-08-22 02:20:40|20861.59|20741.59|20861.21|20741.21|20861.59|20741.59|20858.06|20738.06|10
1629598850000|2021-08-22 02:20:50|20861.07|20741.07|20861.64|20741.64|20862.54|20742.54|20861.07|20741.07|10
1629598860000|2021-08-22 02:21:00|20861.26|20741.26|20860.69|20740.69|20862.33|20742.33|20860.69|20740.69|10
1629598870000|2021-08-22 02:21:10|20860.13|20740.13|20854.56|20734.56|20860.13|20740.13|20854.56|20734.56|10
1629598880000|2021-08-22 02:21:20|20854.23|20734.23|20848.03|20728.03|20854.23|20734.23|20847.97|20727.97|10
1629598890000|2021-08-22 02:21:30|20847.84|20727.84|20847.14|20727.14|20847.84|20727.84|20847|20727|10
1629598900000|2021-08-22 02:21:40|20847.01|20727.01|20841.3|20721.3|20847.81|20727.81|20841.3|20721.3|10
1629598910000|2021-08-22 02:21:50|20841.41|20721.41|20839.34|20719.34|20841.41|20721.41|20837.75|20717.75|9
1629598920000|2021-08-22 02:22:00|20839.47|20719.47|20841.91|20721.91|20841.91|20721.91|20839.47|20719.47|9
1629598930000|2021-08-22 02:22:10|20841.79|20721.79|20846.36|20726.36|20846.36|20726.36|20841.32|20721.32|10
1629598940000|2021-08-22 02:22:20|20846.31|20726.31|20847.34|20727.34|20848.41|20728.41|20846.31|20726.31|10
1629598950000|2021-08-22 02:22:30|20847.65|20727.65|20851.65|20731.65|20851.8|20731.8|20847.65|20727.65|10
1629598960000|2021-08-22 02:22:40|20851.32|20731.32|20849.67|20729.67|20851.52|20731.52|20849.67|20729.67|10
1629598970000|2021-08-22 02:22:50|20849.57|20729.57|20848.82|20728.82|20849.57|20729.57|20848.13|20728.13|10
1629598980000|2021-08-22 02:23:00|20848.79|20728.79|20850.45|20730.45|20850.74|20730.74|20848.79|20728.79|10
1629598990000|2021-08-22 02:23:10|20850.23|20730.23|20848.66|20728.66|20850.71|20730.71|20848.66|20728.66|10
1629599000000|2021-08-22 02:23:20|20848.41|20728.41|20846.13|20726.13|20848.41|20728.41|20846.07|20726.07|10
1629599010000|2021-08-22 02:23:30|20847.13|20727.13|20848.87|20728.87|20848.87|20728.87|20847.01|20727.01|10
1629599020000|2021-08-22 02:23:40|20849.21|20729.21|20848.89|20728.89|20849.25|20729.25|20848.75|20728.75|10
1629599030000|2021-08-22 02:23:50|20848.95|20728.95|20850.01|20730.01|20850.04|20730.04|20848.34|20728.34|9
1629599040000|2021-08-22 02:24:00|20850.18|20730.18|20847.13|20727.13|20850.18|20730.18|20847.13|20727.13|7
1629599050000|2021-08-22 02:24:10|20847.18|20727.18|20847.72|20727.72|20847.72|20727.72|20846.21|20726.21|10
1629599060000|2021-08-22 02:24:20|20847.2|20727.2|20850.05|20730.05|20850.34|20730.34|20846.95|20726.95|10
1629599070000|2021-08-22 02:24:30|20850.62|20730.62|20851.53|20731.53|20851.61|20731.61|20849.89|20729.89|10
1629599080000|2021-08-22 02:24:40|20851.84|20731.84|20854.91|20734.91|20854.91|20734.91|20851.84|20731.84|10
1629599090000|2021-08-22 02:24:50|20855.57|20735.57|20857.57|20737.57|20858.79|20738.79|20855.57|20735.57|9
1629599100000|2021-08-22 02:25:00|20857.95|20737.95|20857.24|20737.24|20857.95|20737.95|20856.64|20736.64|10
1629599110000|2021-08-22 02:25:10|20857.15|20737.15|20851.97|20731.97|20858.16|20738.16|20851.97|20731.97|10
1629599120000|2021-08-22 02:25:20|20851.41|20731.41|20850.95|20730.95|20851.89|20731.89|20850.91|20730.91|9
1629599130000|2021-08-22 02:25:30|20850.7|20730.7|20846.17|20726.17|20851.94|20731.94|20846.04|20726.04|10
1629599140000|2021-08-22 02:25:40|20844.58|20724.58|20844.48|20724.48|20844.67|20724.67|20843.06|20723.06|10
1629599150000|2021-08-22 02:25:50|20844.7|20724.7|20841.82|20721.82|20844.7|20724.7|20841.82|20721.82|10
1629599160000|2021-08-22 02:26:00|20840.5|20720.5|20840.82|20720.82|20841.88|20721.88|20840.5|20720.5|9
1629599170000|2021-08-22 02:26:10|20840.53|20720.53|20836.56|20716.56|20840.53|20720.53|20836.21|20716.21|10
1629599180000|2021-08-22 02:26:20|20835.4|20715.4|20835.67|20715.67|20835.88|20715.88|20835.15|20715.15|10
1629599190000|2021-08-22 02:26:30|20835.5|20715.5|20833.91|20713.91|20835.5|20715.5|20833.37|20713.37|10
1629599200000|2021-08-22 02:26:40|20834|20714|20832.4|20712.4|20834|20714|20832.4|20712.4|10
1629599210000|2021-08-22 02:26:50|20832.57|20712.57|20834.48|20714.48|20834.51|20714.51|20832.54|20712.54|9
1629599220000|2021-08-22 02:27:00|20834.06|20714.06|20836.75|20716.75|20836.75|20716.75|20834.06|20714.06|10
1629599230000|2021-08-22 02:27:10|20836.6|20716.6|20838.7|20718.7|20838.7|20718.7|20836.57|20716.57|9
1629599240000|2021-08-22 02:27:20|20839.29|20719.29|20838.73|20718.73|20839.75|20719.75|20838.73|20718.73|9
1629599250000|2021-08-22 02:27:30|20838.4|20718.4|20837.43|20717.43|20838.4|20718.4|20837.18|20717.18|10
1629599260000|2021-08-22 02:27:40|20837.4|20717.4|20834.94|20714.94|20837.6|20717.6|20834.74|20714.74|10
1629599270000|2021-08-22 02:27:50|20835.11|20715.11|20830.21|20710.21|20835.11|20715.11|20830.21|20710.21|9
1629599280000|2021-08-22 02:28:00|20830.62|20710.62|20827.6|20707.6|20830.62|20710.62|20827.6|20707.6|9
1629599290000|2021-08-22 02:28:10|20828.21|20708.21|20827.31|20707.31|20829.12|20709.12|20827.31|20707.31|10
1629599300000|2021-08-22 02:28:20|20827.25|20707.25|20829.45|20709.45|20829.61|20709.61|20827.25|20707.25|9
1629599310000|2021-08-22 02:28:30|20829.71|20709.71|20828.79|20708.79|20830.42|20710.42|20828.76|20708.76|8
1629599320000|2021-08-22 02:28:40|20830.05|20710.05|20825.87|20705.87|20830.05|20710.05|20825.84|20705.84|10
1629599330000|2021-08-22 02:28:50|20826.2|20706.2|20823.31|20703.31|20826.2|20706.2|20823.31|20703.31|10
1629599340000|2021-08-22 02:29:00|20823.55|20703.55|20813.28|20693.28|20823.55|20703.55|20813.28|20693.28|8
1629599350000|2021-08-22 02:29:10|20813.33|20693.33|20806.11|20686.11|20813.33|20693.33|20806.09|20686.09|10
1629599360000|2021-08-22 02:29:20|20805.37|20685.37|20802.14|20682.14|20805.37|20685.37|20802.14|20682.14|9
1629599370000|2021-08-22 02:29:30|20801.27|20681.27|20800.38|20680.38|20801.27|20681.27|20800.38|20680.38|10
1629599380000|2021-08-22 02:29:40|20800.27|20680.27|20801.61|20681.61|20802.62|20682.62|20800.27|20680.27|9
1629599390000|2021-08-22 02:29:50|20802.09|20682.09|20802.97|20682.97|20803.79|20683.79|20802.09|20682.09|10
1629599400000|2021-08-22 02:30:00|20802.98|20682.98|20801.03|20681.03|20803.12|20683.12|20801.03|20681.03|10
1629599410000|2021-08-22 02:30:10|20801.04|20681.04|20799.44|20679.44|20802.55|20682.55|20799.44|20679.44|10
1629599420000|2021-08-22 02:30:20|20799.29|20679.29|20793.38|20673.38|20799.29|20679.29|20793.11|20673.11|10
1629599430000|2021-08-22 02:30:30|20793.56|20673.56|20792.07|20672.07|20793.64|20673.64|20791.81|20671.81|10
1629599440000|2021-08-22 02:30:40|20791.97|20671.97|20791.43|20671.43|20791.97|20671.97|20790.84|20670.84|10
1629599450000|2021-08-22 02:30:50|20791.5|20671.5|20790.65|20670.65|20792.43|20672.43|20790.29|20670.29|10
1629599460000|2021-08-22 02:31:00|20789.44|20669.44|20790.04|20670.04|20790.55|20670.55|20789.44|20669.44|9
1629599470000|2021-08-22 02:31:10|20789.9|20669.9|20790.65|20670.65|20791.02|20671.02|20789.9|20669.9|10
1629599480000|2021-08-22 02:31:20|20790.37|20670.37|20790.4|20670.4|20790.4|20670.4|20789.34|20669.34|9
1629599490000|2021-08-22 02:31:30|20790.36|20670.36|20788.1|20668.1|20790.5|20670.5|20787|20667|10
1629599500000|2021-08-22 02:31:40|20787.77|20667.77|20788.46|20668.46|20788.84|20668.84|20786.63|20666.63|10
1629599510000|2021-08-22 02:31:50|20788.49|20668.49|20786.45|20666.45|20788.49|20668.49|20786.45|20666.45|10
1629599520000|2021-08-22 02:32:00|20785.43|20665.43|20781.17|20661.17|20785.43|20665.43|20781.17|20661.17|10
1629599530000|2021-08-22 02:32:10|20780.66|20660.66|20781.22|20661.22|20781.22|20661.22|20780.04|20660.04|10
1629599540000|2021-08-22 02:32:20|20781.61|20661.61|20781.08|20661.08|20781.71|20661.71|20780.61|20660.61|10
1629599550000|2021-08-22 02:32:30|20780.66|20660.66|20777.32|20657.32|20780.66|20660.66|20777.32|20657.32|10
1629599560000|2021-08-22 02:32:40|20777.48|20657.48|20775.85|20655.85|20777.72|20657.72|20775.85|20655.85|10
1629599570000|2021-08-22 02:32:50|20775.59|20655.59|20775.99|20655.99|20776.86|20656.86|20774.44|20654.44|10
1629599580000|2021-08-22 02:33:00|20775.9|20655.9|20775.77|20655.77|20776.42|20656.42|20775.25|20655.25|10
1629599590000|2021-08-22 02:33:10|20775.84|20655.84|20776.78|20656.78|20776.78|20656.78|20775.19|20655.19|10
1629599600000|2021-08-22 02:33:20|20776.75|20656.75|20776.08|20656.08|20776.75|20656.75|20772.98|20652.98|9
1629599610000|2021-08-22 02:33:30|20776.73|20656.73|20777.59|20657.59|20778.15|20658.15|20776.73|20656.73|10
1629599620000|2021-08-22 02:33:40|20776.94|20656.94|20776.6|20656.6|20777.83|20657.83|20776.52|20656.52|9
1629599630000|2021-08-22 02:33:50|20776.68|20656.68|20777.98|20657.98|20778.31|20658.31|20776.68|20656.68|10
1629599640000|2021-08-22 02:34:00|20779.01|20659.01|20778.17|20658.17|20779.5|20659.5|20777.6|20657.6|8
1629599650000|2021-08-22 02:34:10|20778.43|20658.43|20783.1|20663.1|20783.55|20663.55|20778.37|20658.37|10
1629599660000|2021-08-22 02:34:20|20783.13|20663.13|20780.46|20660.46|20783.13|20663.13|20780.46|20660.46|10
1629599670000|2021-08-22 02:34:30|20781.42|20661.42|20783.83|20663.83|20784.18|20664.18|20781.42|20661.42|10
1629599680000|2021-08-22 02:34:40|20783.78|20663.78|20787.7|20667.7|20787.7|20667.7|20783.66|20663.66|10
1629599690000|2021-08-22 02:34:50|20787.49|20667.49|20786.66|20666.66|20788.1|20668.1|20786.66|20666.66|10
1629599700000|2021-08-22 02:35:00|20786.78|20666.78|20784.85|20664.85|20786.78|20666.78|20784.85|20664.85|9
1629599710000|2021-08-22 02:35:10|20785.04|20665.04|20784.19|20664.19|20785.04|20665.04|20783.54|20663.54|8
1629599720000|2021-08-22 02:35:20|20784.1|20664.1|20781.31|20661.31|20784.1|20664.1|20780.74|20660.74|9
1629599730000|2021-08-22 02:35:30|20782.33|20662.33|20779.81|20659.81|20782.33|20662.33|20779.81|20659.81|8
1629599740000|2021-08-22 02:35:40|20779.87|20659.87|20784.38|20664.38|20784.38|20664.38|20779.87|20659.87|10
1629599750000|2021-08-22 02:35:50|20784.6|20664.6|20783.72|20663.72|20785.28|20665.28|20783.72|20663.72|10
1629599760000|2021-08-22 02:36:00|20782.05|20662.05|20782.21|20662.21|20782.42|20662.42|20782.05|20662.05|10
1629599770000|2021-08-22 02:36:10|20782.52|20662.52|20785.56|20665.56|20785.59|20665.59|20782.52|20662.52|10
1629599780000|2021-08-22 02:36:20|20785.19|20665.19|20785.41|20665.41|20785.59|20665.59|20785.12|20665.12|10
1629599790000|2021-08-22 02:36:30|20785.01|20665.01|20784.86|20664.86|20785.09|20665.09|20784.46|20664.46|10
1629599800000|2021-08-22 02:36:40|20783.2|20663.2|20779.76|20659.76|20783.2|20663.2|20779.38|20659.38|10
1629599810000|2021-08-22 02:36:50|20779.95|20659.95|20777.55|20657.55|20780.49|20660.49|20777.55|20657.55|9
1629599820000|2021-08-22 02:37:00|20777.75|20657.75|20778.13|20658.13|20778.91|20658.91|20777.3|20657.3|10
1629599830000|2021-08-22 02:37:10|20777.2|20657.2|20777.57|20657.57|20777.91|20657.91|20777.2|20657.2|10
1629599840000|2021-08-22 02:37:20|20777.53|20657.53|20777.05|20657.05|20778.7|20658.7|20777.05|20657.05|10
1629599850000|2021-08-22 02:37:30|20777.23|20657.23|20778.51|20658.51|20778.51|20658.51|20777.16|20657.16|9
1629599860000|2021-08-22 02:37:40|20778.66|20658.66|20776.95|20656.95|20778.74|20658.74|20776.95|20656.95|10
1629599870000|2021-08-22 02:37:50|20777.08|20657.08|20775.6|20655.6|20777.94|20657.94|20775.6|20655.6|10
1629599880000|2021-08-22 02:38:00|20775.02|20655.02|20772.98|20652.98|20775.02|20655.02|20772.98|20652.98|10
1629599890000|2021-08-22 02:38:10|20772.53|20652.53|20774.16|20654.16|20774.16|20654.16|20772.53|20652.53|10
1629599900000|2021-08-22 02:38:20|20773.99|20653.99|20773.41|20653.41|20775.58|20655.58|20773.37|20653.37|10
1629599910000|2021-08-22 02:38:30|20773.32|20653.32|20773.71|20653.71|20774.9|20654.9|20773.16|20653.16|9
1629599920000|2021-08-22 02:38:40|20775.05|20655.05|20773.94|20653.94|20775.42|20655.42|20773.88|20653.88|9
1629599930000|2021-08-22 02:38:50|20774.15|20654.15|20772.34|20652.34|20775.77|20655.77|20772.34|20652.34|10
1629599940000|2021-08-22 02:39:00|20772.32|20652.32|20769.16|20649.16|20772.32|20652.32|20769.16|20649.16|10
1629599950000|2021-08-22 02:39:10|20769.17|20649.17|20760.45|20640.45|20769.17|20649.17|20760.45|20640.45|10
1629599960000|2021-08-22 02:39:20|20758.37|20638.37|20754.52|20634.52|20758.37|20638.37|20754.21|20634.21|10
1629599970000|2021-08-22 02:39:30|20754.28|20634.28|20750.42|20630.42|20754.28|20634.28|20750.42|20630.42|10
1629599980000|2021-08-22 02:39:40|20751.83|20631.83|20747.44|20627.44|20751.83|20631.83|20747.44|20627.44|9
1629599990000|2021-08-22 02:39:50|20747.33|20627.33|20742.63|20622.63|20747.33|20627.33|20741.67|20621.67|10
1629600000000|2021-08-22 02:40:00|20742.28|20622.28|20740.5|20620.5|20742.28|20622.28|20739.12|20619.12|10
1629600010000|2021-08-22 02:40:10|20740.8|20620.8|20740.66|20620.66|20742.53|20622.53|20738.43|20618.43|10
1629600020000|2021-08-22 02:40:20|20740.73|20620.73|20738.9|20618.9|20740.83|20620.83|20737.95|20617.95|9
1629600030000|2021-08-22 02:40:30|20739.18|20619.18|20735.34|20615.34|20739.18|20619.18|20735.34|20615.34|10
1629600040000|2021-08-22 02:40:40|20735.03|20615.03|20738.14|20618.14|20738.67|20618.67|20735.03|20615.03|9
1629600050000|2021-08-22 02:40:50|20738.61|20618.61|20740.65|20620.65|20740.65|20620.65|20737.89|20617.89|10
1629600060000|2021-08-22 02:41:00|20741.42|20621.42|20741.6|20621.6|20742.91|20622.91|20741.42|20621.42|10
1629600070000|2021-08-22 02:41:10|20740.67|20620.67|20740.56|20620.56|20741.14|20621.14|20740.5|20620.5|10
1629600080000|2021-08-22 02:41:20|20740.65|20620.65|20747.98|20627.98|20747.98|20627.98|20740.65|20620.65|9
1629600090000|2021-08-22 02:41:30|20750.5|20630.5|20752.14|20632.14|20752.14|20632.14|20750.12|20630.12|9
1629600100000|2021-08-22 02:41:40|20752.45|20632.45|20752.79|20632.79|20754.44|20634.44|20752.45|20632.45|10
1629600110000|2021-08-22 02:41:50|20753.38|20633.38|20760.61|20640.61|20760.61|20640.61|20753.38|20633.38|10
1629600120000|2021-08-22 02:42:00|20761.21|20641.21|20760.89|20640.89|20762.04|20642.04|20759.95|20639.95|10
1629600130000|2021-08-22 02:42:10|20761.02|20641.02|20762.31|20642.31|20762.31|20642.31|20758.93|20638.93|10
1629600140000|2021-08-22 02:42:20|20763.04|20643.04|20763.17|20643.17|20763.83|20643.83|20762.8|20642.8|9
1629600150000|2021-08-22 02:42:30|20762.9|20642.9|20768.34|20648.34|20768.34|20648.34|20762.9|20642.9|10
1629600160000|2021-08-22 02:42:40|20770.1|20650.1|20767.05|20647.05|20770.1|20650.1|20767.05|20647.05|10
1629600170000|2021-08-22 02:42:50|20766.79|20646.79|20766.39|20646.39|20767.41|20647.41|20766.39|20646.39|10
1629600180000|2021-08-22 02:43:00|20767.19|20647.19|20766.99|20646.99|20767.28|20647.28|20766.52|20646.52|10
1629600190000|2021-08-22 02:43:10|20766.96|20646.96|20765.34|20645.34|20766.96|20646.96|20765.34|20645.34|10
1629600200000|2021-08-22 02:43:20|20765.54|20645.54|20765.85|20645.85|20766.06|20646.06|20765.32|20645.32|8
1629600210000|2021-08-22 02:43:30|20765.64|20645.64|20765.36|20645.36|20766.93|20646.93|20765.36|20645.36|10
1629600220000|2021-08-22 02:43:40|20764.69|20644.69|20765.02|20645.02|20766.14|20646.14|20764.1|20644.1|9
1629600230000|2021-08-22 02:43:50|20766.48|20646.48|20769|20649|20769.16|20649.16|20766.48|20646.48|9
1629600240000|2021-08-22 02:44:00|20769.11|20649.11|20766.95|20646.95|20769.11|20649.11|20766.82|20646.82|9
1629600250000|2021-08-22 02:44:10|20766.53|20646.53|20763.26|20643.26|20766.53|20646.53|20763.26|20643.26|10
1629600260000|2021-08-22 02:44:20|20763.1|20643.1|20758.14|20638.14|20763.1|20643.1|20758.14|20638.14|9
1629600270000|2021-08-22 02:44:30|20757.29|20637.29|20756.22|20636.22|20757.29|20637.29|20755.79|20635.79|9
1629600280000|2021-08-22 02:44:40|20756.25|20636.25|20750.19|20630.19|20756.25|20636.25|20749.99|20629.99|10
1629600290000|2021-08-22 02:44:50|20750.29|20630.29|20743.84|20623.84|20750.32|20630.32|20743.84|20623.84|10
1629600300000|2021-08-22 02:45:00|20742.3|20622.3|20745.13|20625.13|20745.13|20625.13|20741.05|20621.05|10
1629600310000|2021-08-22 02:45:10|20745.08|20625.08|20747.57|20627.57|20747.57|20627.57|20745.08|20625.08|10
1629600320000|2021-08-22 02:45:20|20746.98|20626.98|20747.76|20627.76|20747.77|20627.77|20746.79|20626.79|10
1629600330000|2021-08-22 02:45:30|20747.24|20627.24|20746.38|20626.38|20747.71|20627.71|20745.98|20625.98|10
1629600340000|2021-08-22 02:45:40|20746.43|20626.43|20742.44|20622.44|20746.43|20626.43|20742.39|20622.39|10
1629600350000|2021-08-22 02:45:50|20740.93|20620.93|20737.45|20617.45|20740.98|20620.98|20737.45|20617.45|10
1629600360000|2021-08-22 02:46:00|20737.58|20617.58|20740.37|20620.37|20740.8|20620.8|20737.58|20617.58|10
1629600370000|2021-08-22 02:46:10|20740.35|20620.35|20743.19|20623.19|20743.19|20623.19|20740.19|20620.19|10
1629600380000|2021-08-22 02:46:20|20743.34|20623.34|20747.42|20627.42|20747.42|20627.42|20743.34|20623.34|10
1629600390000|2021-08-22 02:46:30|20747.55|20627.55|20747.68|20627.68|20747.92|20627.92|20746.59|20626.59|10
1629600400000|2021-08-22 02:46:40|20747.22|20627.22|20749.42|20629.42|20750.19|20630.19|20747.22|20627.22|10
1629600410000|2021-08-22 02:46:50|20749.52|20629.52|20753.23|20633.23|20753.23|20633.23|20749.52|20629.52|10
1629600420000|2021-08-22 02:47:00|20753.34|20633.34|20753.32|20633.32|20754.16|20634.16|20752.88|20632.88|10
1629600430000|2021-08-22 02:47:10|20755.36|20635.36|20761.02|20641.02|20761.02|20641.02|20755.36|20635.36|10
1629600440000|2021-08-22 02:47:20|20759.74|20639.74|20758.8|20638.8|20760.24|20640.24|20758.8|20638.8|8
1629600450000|2021-08-22 02:47:30|20758.67|20638.67|20762.93|20642.93|20762.93|20642.93|20758.67|20638.67|9
1629600460000|2021-08-22 02:47:40|20763.04|20643.04|20769.47|20649.47|20769.47|20649.47|20763.04|20643.04|10
1629600470000|2021-08-22 02:47:50|20770.19|20650.19|20774.41|20654.41|20774.41|20654.41|20770.16|20650.16|10
1629600480000|2021-08-22 02:48:00|20774.56|20654.56|20773.26|20653.26|20774.56|20654.56|20772.63|20652.63|9
1629600490000|2021-08-22 02:48:10|20774.07|20654.07|20771.19|20651.19|20774.07|20654.07|20770.54|20650.54|10
1629600500000|2021-08-22 02:48:20|20771.04|20651.04|20770.32|20650.32|20771.13|20651.13|20769.96|20649.96|9
1629600510000|2021-08-22 02:48:30|20769.27|20649.27|20771.09|20651.09|20771.09|20651.09|20769.27|20649.27|10
1629600520000|2021-08-22 02:48:40|20771.18|20651.18|20772.17|20652.17|20772.79|20652.79|20770.5|20650.5|9
1629600530000|2021-08-22 02:48:50|20770.81|20650.81|20770.52|20650.52|20773.06|20653.06|20770.39|20650.39|9
1629600540000|2021-08-22 02:49:00|20770.57|20650.57|20771.05|20651.05|20771.78|20651.78|20770.35|20650.35|10
1629600550000|2021-08-22 02:49:10|20771.06|20651.06|20772.36|20652.36|20772.78|20652.78|20770.95|20650.95|10
1629600560000|2021-08-22 02:49:20|20772.3|20652.3|20775.63|20655.63|20775.63|20655.63|20772.3|20652.3|10
1629600570000|2021-08-22 02:49:30|20776.26|20656.26|20780.79|20660.79|20780.95|20660.95|20776.26|20656.26|10
1629600580000|2021-08-22 02:49:40|20780.4|20660.4|20780.77|20660.77|20781.11|20661.11|20779.6|20659.6|9
1629600590000|2021-08-22 02:49:50|20780.72|20660.72|20781.74|20661.74|20781.74|20661.74|20779.49|20659.49|9
1629600600000|2021-08-22 02:50:00|20781.76|20661.76|20781.3|20661.3|20783.8|20663.8|20781.3|20661.3|10
1629600610000|2021-08-22 02:50:10|20781.21|20661.21|20784.92|20664.92|20784.92|20664.92|20781.21|20661.21|10
1629600620000|2021-08-22 02:50:20|20785.13|20665.13|20789.96|20669.96|20789.96|20669.96|20785.08|20665.08|10
1629600630000|2021-08-22 02:50:30|20789.97|20669.97|20793.45|20673.45|20793.45|20673.45|20789.97|20669.97|9
1629600640000|2021-08-22 02:50:40|20793.55|20673.55|20795.18|20675.18|20795.18|20675.18|20793.55|20673.55|9
1629600650000|2021-08-22 02:50:50|20794.99|20674.99|20794.78|20674.78|20794.99|20674.99|20793.65|20673.65|10
1629600660000|2021-08-22 02:51:00|20795.86|20675.86|20798.94|20678.94|20798.94|20678.94|20795.86|20675.86|10
1629600670000|2021-08-22 02:51:10|20799.21|20679.21|20799.22|20679.22|20799.35|20679.35|20798.05|20678.05|9
1629600680000|2021-08-22 02:51:20|20800.63|20680.63|20801.63|20681.63|20801.63|20681.63|20800.52|20680.52|9
1629600690000|2021-08-22 02:51:30|20802.33|20682.33|20805.31|20685.31|20806.1|20686.1|20802.33|20682.33|10
1629600700000|2021-08-22 02:51:40|20804.97|20684.97|20800.88|20680.88|20804.97|20684.97|20800.28|20680.28|10
1629600710000|2021-08-22 02:51:50|20800.91|20680.91|20803.88|20683.88|20803.88|20683.88|20800.91|20680.91|10
1629600720000|2021-08-22 02:52:00|20804.18|20684.18|20806.51|20686.51|20806.51|20686.51|20804.18|20684.18|9
1629600730000|2021-08-22 02:52:10|20806.6|20686.6|20805.37|20685.37|20806.93|20686.93|20805.37|20685.37|9
1629600740000|2021-08-22 02:52:20|20804.36|20684.36|20805.36|20685.36|20805.36|20685.36|20803.72|20683.72|10
1629600750000|2021-08-22 02:52:30|20805.27|20685.27|20801.15|20681.15|20805.27|20685.27|20801.15|20681.15|9
1629600760000|2021-08-22 02:52:40|20801.16|20681.16|20800.37|20680.37|20801.16|20681.16|20798.98|20678.98|9
1629600770000|2021-08-22 02:52:50|20798.82|20678.82|20797.8|20677.8|20798.82|20678.82|20797.47|20677.47|10
1629600780000|2021-08-22 02:53:00|20798.03|20678.03|20796.65|20676.65|20798.68|20678.68|20796.65|20676.65|10
1629600790000|2021-08-22 02:53:10|20797.68|20677.68|20792.9|20672.9|20797.68|20677.68|20792.77|20672.77|10
1629600800000|2021-08-22 02:53:20|20792.76|20672.76|20792.91|20672.91|20793.6|20673.6|20792.76|20672.76|9
1629600810000|2021-08-22 02:53:30|20791.24|20671.24|20792.38|20672.38|20792.82|20672.82|20791.24|20671.24|10
1629600820000|2021-08-22 02:53:40|20793.61|20673.61|20795.52|20675.52|20795.52|20675.52|20793.13|20673.13|8
1629600830000|2021-08-22 02:53:50|20796.83|20676.83|20797.41|20677.41|20797.49|20677.49|20796.83|20676.83|6
1629600840000|2021-08-22 02:54:00|20797.3|20677.3|20796.95|20676.95|20797.3|20677.3|20795.8|20675.8|9
1629600850000|2021-08-22 02:54:10|20796.67|20676.67|20797.27|20677.27|20798.28|20678.28|20796.42|20676.42|9
1629600860000|2021-08-22 02:54:20|20797.83|20677.83|20799.3|20679.3|20799.45|20679.45|20797.83|20677.83|9
1629600870000|2021-08-22 02:54:30|20799.8|20679.8|20802.02|20682.02|20802.02|20682.02|20799.8|20679.8|10
1629600880000|2021-08-22 02:54:40|20802.84|20682.84|20804.87|20684.87|20804.87|20684.87|20802.84|20682.84|10
1629600890000|2021-08-22 02:54:50|20806.38|20686.38|20808.49|20688.49|20808.49|20688.49|20806.38|20686.38|10
1629600900000|2021-08-22 02:55:00|20809.06|20689.06|20807.69|20687.69|20809.74|20689.74|20807.69|20687.69|10
1629600910000|2021-08-22 02:55:10|20807.82|20687.82|20804.43|20684.43|20807.82|20687.82|20804.43|20684.43|9
1629600920000|2021-08-22 02:55:20|20804.69|20684.69|20802.49|20682.49|20804.69|20684.69|20802.49|20682.49|8
1629600930000|2021-08-22 02:55:30|20802.5|20682.5|20803.72|20683.72|20804.12|20684.12|20802.5|20682.5|9
1629600940000|2021-08-22 02:55:40|20803.38|20683.38|20808.22|20688.22|20808.22|20688.22|20802.36|20682.36|9
1629600950000|2021-08-22 02:55:50|20808.26|20688.26|20809.79|20689.79|20809.79|20689.79|20806.63|20686.63|10
1629600960000|2021-08-22 02:56:00|20809.67|20689.67|20811.07|20691.07|20811.18|20691.18|20809.17|20689.17|9
1629600970000|2021-08-22 02:56:10|20810.71|20690.71|20810.57|20690.57|20810.71|20690.71|20809.84|20689.84|10
1629600980000|2021-08-22 02:56:20|20810.44|20690.44|20807.93|20687.93|20810.44|20690.44|20807.93|20687.93|10
1629600990000|2021-08-22 02:56:30|20807.75|20687.75|20809.22|20689.22|20809.38|20689.38|20807.75|20687.75|10
1629601000000|2021-08-22 02:56:40|20808.87|20688.87|20807.1|20687.1|20809.07|20689.07|20807.1|20687.1|10
1629601010000|2021-08-22 02:56:50|20806.63|20686.63|20805.33|20685.33|20807.94|20687.94|20805.33|20685.33|10
1629601020000|2021-08-22 02:57:00|20805.29|20685.29|20801.84|20681.84|20805.29|20685.29|20801.84|20681.84|10
1629601030000|2021-08-22 02:57:10|20801.38|20681.38|20795.6|20675.6|20801.38|20681.38|20795.6|20675.6|9
1629601040000|2021-08-22 02:57:20|20795.62|20675.62|20792.29|20672.29|20795.62|20675.62|20792.29|20672.29|10
1629601050000|2021-08-22 02:57:30|20792.27|20672.27|20789.27|20669.27|20792.27|20672.27|20789.27|20669.27|9
1629601060000|2021-08-22 02:57:40|20788.99|20668.99|20789.2|20669.2|20790.67|20670.67|20788.99|20668.99|10
1629601070000|2021-08-22 02:57:50|20789.35|20669.35|20788.51|20668.51|20791.45|20671.45|20788.51|20668.51|10
1629601080000|2021-08-22 02:58:00|20788.43|20668.43|20784.2|20664.2|20788.43|20668.43|20784.2|20664.2|10
1629601090000|2021-08-22 02:58:10|20784.41|20664.41|20784.4|20664.4|20784.41|20664.41|20783.2|20663.2|10
1629601100000|2021-08-22 02:58:20|20784.55|20664.55|20785.38|20665.38|20785.38|20665.38|20783.36|20663.36|9
1629601110000|2021-08-22 02:58:30|20786.67|20666.67|20787.78|20667.78|20787.78|20667.78|20786.67|20666.67|10
1629601120000|2021-08-22 02:58:40|20788.05|20668.05|20787.93|20667.93|20789.58|20669.58|20787.93|20667.93|10
1629601130000|2021-08-22 02:58:50|20788.19|20668.19|20790.51|20670.51|20790.78|20670.78|20788.19|20668.19|10
1629601140000|2021-08-22 02:59:00|20790.68|20670.68|20791.5|20671.5|20792.25|20672.25|20790.68|20670.68|9
1629601150000|2021-08-22 02:59:10|20789.86|20669.86|20793.46|20673.46|20793.46|20673.46|20789.52|20669.52|9
1629601160000|2021-08-22 02:59:20|20794.9|20674.9|20797.29|20677.29|20797.41|20677.41|20794.9|20674.9|10
1629601170000|2021-08-22 02:59:30|20797.85|20677.85|20796.5|20676.5|20799.54|20679.54|20796.11|20676.11|9
1629601180000|2021-08-22 02:59:40|20796.41|20676.41|20798.19|20678.19|20798.42|20678.42|20795.91|20675.91|8
1629601190000|2021-08-22 02:59:50|20798.22|20678.22|20799.61|20679.61|20800.93|20680.93|20798.22|20678.22|10
1629601200000|2021-08-22 03:00:00|20799.1|20679.1|20795.56|20675.56|20799.1|20679.1|20795.56|20675.56|10
1629601210000|2021-08-22 03:00:10|20795.35|20675.35|20792.54|20672.54|20795.35|20675.35|20792.54|20672.54|10
1629601220000|2021-08-22 03:00:20|20792.51|20672.51|20787.33|20667.33|20792.51|20672.51|20787.33|20667.33|10
1629601230000|2021-08-22 03:00:30|20787.07|20667.07|20785.63|20665.63|20787.85|20667.85|20785.63|20665.63|9
1629601240000|2021-08-22 03:00:40|20785.48|20665.48|20780.8|20660.8|20785.48|20665.48|20780.8|20660.8|8
1629601250000|2021-08-22 03:00:50|20780.73|20660.73|20779.13|20659.13|20780.81|20660.81|20779.13|20659.13|10
1629601260000|2021-08-22 03:01:00|20779.27|20659.27|20777.02|20657.02|20779.27|20659.27|20777.02|20657.02|10
1629601270000|2021-08-22 03:01:10|20776.91|20656.91|20777|20657|20777.03|20657.03|20775.21|20655.21|10
1629601280000|2021-08-22 03:01:20|20777.77|20657.77|20783.46|20663.46|20783.46|20663.46|20777.73|20657.73|9
1629601290000|2021-08-22 03:01:30|20784.92|20664.92|20796.26|20676.26|20796.26|20676.26|20784.92|20664.92|10
1629601300000|2021-08-22 03:01:40|20796.72|20676.72|20804.09|20684.09|20804.09|20684.09|20796.72|20676.72|10
1629601310000|2021-08-22 03:01:50|20805.59|20685.59|20805.96|20685.96|20806.88|20686.88|20805.58|20685.58|10
1629601320000|2021-08-22 03:02:00|20805.76|20685.76|20806.89|20686.89|20809.04|20689.04|20805.76|20685.76|10
1629601330000|2021-08-22 03:02:10|20807.14|20687.14|20805|20685|20809.18|20689.18|20805|20685|10
1629601340000|2021-08-22 03:02:20|20804.97|20684.97|20800.09|20680.09|20804.97|20684.97|20800.09|20680.09|10
1629601350000|2021-08-22 03:02:30|20799.67|20679.67|20796.76|20676.76|20800.59|20680.59|20796.76|20676.76|10
1629601360000|2021-08-22 03:02:40|20796.97|20676.97|20792.22|20672.22|20796.97|20676.97|20792.22|20672.22|9
1629601370000|2021-08-22 03:02:50|20792.15|20672.15|20792.2|20672.2|20792.85|20672.85|20792.15|20672.15|10
1629601380000|2021-08-22 03:03:00|20792.34|20672.34|20792.23|20672.23|20793.19|20673.19|20792.2|20672.2|10
1629601390000|2021-08-22 03:03:10|20791.9|20671.9|20791.43|20671.43|20792.16|20672.16|20790.64|20670.64|9
1629601400000|2021-08-22 03:03:20|20790.94|20670.94|20789.37|20669.37|20790.94|20670.94|20788.21|20668.21|10
1629601410000|2021-08-22 03:03:30|20789.5|20669.5|20788.87|20668.87|20789.63|20669.63|20788.13|20668.13|9
1629601420000|2021-08-22 03:03:40|20788.99|20668.99|20788.55|20668.55|20789.41|20669.41|20787.78|20667.78|8
1629601430000|2021-08-22 03:03:50|20788.47|20668.47|20791.55|20671.55|20791.63|20671.63|20788.47|20668.47|10
1629601440000|2021-08-22 03:04:00|20792.47|20672.47|20792.82|20672.82|20792.95|20672.95|20791.84|20671.84|10
1629601450000|2021-08-22 03:04:10|20793.2|20673.2|20796.2|20676.2|20796.41|20676.41|20793.2|20673.2|10
1629601460000|2021-08-22 03:04:20|20796.23|20676.23|20799.56|20679.56|20799.9|20679.9|20796.12|20676.12|10
1629601470000|2021-08-22 03:04:30|20799.46|20679.46|20802.19|20682.19|20802.19|20682.19|20799.38|20679.38|10
1629601480000|2021-08-22 03:04:40|20802.3|20682.3|20804.43|20684.43|20806.32|20686.32|20802.3|20682.3|10
1629601490000|2021-08-22 03:04:50|20803.99|20683.99|20804.5|20684.5|20804.75|20684.75|20803.99|20683.99|9
1629601500000|2021-08-22 03:05:00|20804.92|20684.92|20804.38|20684.38|20804.92|20684.92|20804.24|20684.24|10
1629601510000|2021-08-22 03:05:10|20804.67|20684.67|20803.07|20683.07|20804.67|20684.67|20801.85|20681.85|8
1629601520000|2021-08-22 03:05:20|20803.24|20683.24|20809.83|20689.83|20809.83|20689.83|20803.24|20683.24|10
1629601530000|2021-08-22 03:05:30|20809.88|20689.88|20810.79|20690.79|20810.8|20690.8|20809.88|20689.88|8
1629601540000|2021-08-22 03:05:40|20811.16|20691.16|20813.54|20693.54|20813.54|20693.54|20811.16|20691.16|10
1629601550000|2021-08-22 03:05:50|20813.52|20693.52|20814.75|20694.75|20814.75|20694.75|20812.45|20692.45|10
1629601560000|2021-08-22 03:06:00|20814.88|20694.88|20818|20698|20818|20698|20814.88|20694.88|10
1629601570000|2021-08-22 03:06:10|20818.04|20698.04|20816.92|20696.92|20818.75|20698.75|20816.92|20696.92|9
1629601580000|2021-08-22 03:06:20|20817.34|20697.34|20817.02|20697.02|20818.17|20698.17|20816.04|20696.04|10
1629601590000|2021-08-22 03:06:30|20817|20697|20820.49|20700.49|20820.49|20700.49|20817|20697|9
1629601600000|2021-08-22 03:06:40|20820.95|20700.95|20821.69|20701.69|20821.82|20701.82|20820.36|20700.36|9
1629601610000|2021-08-22 03:06:50|20821.8|20701.8|20825.67|20705.67|20825.67|20705.67|20821.8|20701.8|10
1629601620000|2021-08-22 03:07:00|20826.38|20706.38|20830.4|20710.4|20830.7|20710.7|20826.38|20706.38|10
1629601630000|2021-08-22 03:07:10|20830.45|20710.45|20830.51|20710.51|20830.99|20710.99|20829.51|20709.51|10
1629601640000|2021-08-22 03:07:20|20830.75|20710.75|20830.8|20710.8|20831.22|20711.22|20830.29|20710.29|9
1629601650000|2021-08-22 03:07:30|20830.64|20710.64|20831.03|20711.03|20831.31|20711.31|20830.54|20710.54|10
1629601660000|2021-08-22 03:07:40|20831.43|20711.43|20830.93|20710.93|20832.35|20712.35|20830.88|20710.88|9
1629601670000|2021-08-22 03:07:50|20830.7|20710.7|20831.35|20711.35|20831.35|20711.35|20830.28|20710.28|10
1629601680000|2021-08-22 03:08:00|20831.71|20711.71|20830.92|20710.92|20831.71|20711.71|20829.99|20709.99|10
1629601690000|2021-08-22 03:08:10|20830.32|20710.32|20829.26|20709.26|20830.94|20710.94|20829.26|20709.26|9
1629601700000|2021-08-22 03:08:20|20827.79|20707.79|20828.24|20708.24|20829.13|20709.13|20827.79|20707.79|9
1629601710000|2021-08-22 03:08:30|20828.18|20708.18|20829.34|20709.34|20829.34|20709.34|20828.18|20708.18|10
1629601720000|2021-08-22 03:08:40|20829.39|20709.39|20831.07|20711.07|20831.07|20711.07|20829.39|20709.39|10
1629601730000|2021-08-22 03:08:50|20831.01|20711.01|20830.52|20710.52|20831.6|20711.6|20830.52|20710.52|10
1629601740000|2021-08-22 03:09:00|20830.5|20710.5|20831.54|20711.54|20831.88|20711.88|20830.4|20710.4|10
1629601750000|2021-08-22 03:09:10|20831.36|20711.36|20833.57|20713.57|20833.69|20713.69|20831.36|20711.36|10
1629601760000|2021-08-22 03:09:20|20833.25|20713.25|20832.9|20712.9|20833.25|20713.25|20832.24|20712.24|10
1629601770000|2021-08-22 03:09:30|20832.93|20712.93|20834.45|20714.45|20834.45|20714.45|20831.36|20711.36|9
1629601780000|2021-08-22 03:09:40|20834.38|20714.38|20832.25|20712.25|20834.38|20714.38|20831.65|20711.65|10
1629601790000|2021-08-22 03:09:50|20832.26|20712.26|20832.95|20712.95|20833.2|20713.2|20832.02|20712.02|10
1629601800000|2021-08-22 03:10:00|20831.49|20711.49|20827.5|20707.5|20831.49|20711.49|20827.5|20707.5|9
1629601810000|2021-08-22 03:10:10|20827.59|20707.59|20824.56|20704.56|20827.59|20707.59|20824.37|20704.37|10
1629601820000|2021-08-22 03:10:20|20823.62|20703.62|20818.01|20698.01|20824.2|20704.2|20818.01|20698.01|10
1629601830000|2021-08-22 03:10:30|20815.82|20695.82|20811.6|20691.6|20816.78|20696.78|20811.6|20691.6|10
1629601840000|2021-08-22 03:10:40|20811.84|20691.84|20809.32|20689.32|20811.84|20691.84|20809.32|20689.32|10
1629601850000|2021-08-22 03:10:50|20809.27|20689.27|20804.49|20684.49|20809.27|20689.27|20804.49|20684.49|10
1629601860000|2021-08-22 03:11:00|20804.93|20684.93|20805.32|20685.32|20806.57|20686.57|20803.43|20683.43|9
1629601870000|2021-08-22 03:11:10|20804.95|20684.95|20800.04|20680.04|20804.95|20684.95|20800.04|20680.04|10
1629601880000|2021-08-22 03:11:20|20799.76|20679.76|20799.06|20679.06|20799.76|20679.76|20799.06|20679.06|10
1629601890000|2021-08-22 03:11:30|20798.52|20678.52|20798.54|20678.54|20799.26|20679.26|20798.51|20678.51|10
1629601900000|2021-08-22 03:11:40|20800.21|20680.21|20802.19|20682.19|20802.36|20682.36|20800.21|20680.21|10
1629601910000|2021-08-22 03:11:50|20802.08|20682.08|20801.03|20681.03|20802.19|20682.19|20801.03|20681.03|10
1629601920000|2021-08-22 03:12:00|20800.84|20680.84|20799|20679|20800.84|20680.84|20799|20679|9
1629601930000|2021-08-22 03:12:10|20798.85|20678.85|20796.07|20676.07|20798.85|20678.85|20796.07|20676.07|9
1629601940000|2021-08-22 03:12:20|20796.44|20676.44|20797.91|20677.91|20798.12|20678.12|20795.96|20675.96|9
1629601950000|2021-08-22 03:12:30|20797.35|20677.35|20795.92|20675.92|20797.56|20677.56|20795.88|20675.88|8
1629601960000|2021-08-22 03:12:40|20795.8|20675.8|20795.2|20675.2|20795.8|20675.8|20794.97|20674.97|9
1629601970000|2021-08-22 03:12:50|20794.54|20674.54|20795.89|20675.89|20795.89|20675.89|20794.54|20674.54|8
1629601980000|2021-08-22 03:13:00|20795.05|20675.05|20794.35|20674.35|20795.05|20675.05|20794.35|20674.35|7
1629601990000|2021-08-22 03:13:10|20794.04|20674.04|20794.87|20674.87|20795.02|20675.02|20793.76|20673.76|10
1629602000000|2021-08-22 03:13:20|20794.69|20674.69|20793.96|20673.96|20794.69|20674.69|20793.79|20673.79|10
1629602010000|2021-08-22 03:13:30|20792.66|20672.66|20794.09|20674.09|20794.09|20674.09|20792.31|20672.31|10
1629602020000|2021-08-22 03:13:40|20793.99|20673.99|20796.54|20676.54|20796.54|20676.54|20793.99|20673.99|10
1629602030000|2021-08-22 03:13:50|20796.84|20676.84|20801.65|20681.65|20801.65|20681.65|20796.84|20676.84|10
1629602040000|2021-08-22 03:14:00|20804.27|20684.27|20802.66|20682.66|20804.39|20684.39|20801.19|20681.19|10
1629602050000|2021-08-22 03:14:10|20802|20682|20800.29|20680.29|20802|20682|20799.64|20679.64|10
1629602060000|2021-08-22 03:14:20|20800.21|20680.21|20800.66|20680.66|20800.75|20680.75|20800.09|20680.09|9
1629602070000|2021-08-22 03:14:30|20800.85|20680.85|20801.87|20681.87|20801.87|20681.87|20800.67|20680.67|10
1629602080000|2021-08-22 03:14:40|20801.8|20681.8|20802.35|20682.35|20802.42|20682.42|20801.36|20681.36|10
1629602090000|2021-08-22 03:14:50|20802.42|20682.42|20802.27|20682.27|20803.02|20683.02|20801.91|20681.91|8
1629602100000|2021-08-22 03:15:00|20802.31|20682.31|20802.26|20682.26|20802.6|20682.6|20802.11|20682.11|8
1629602110000|2021-08-22 03:15:10|20802.27|20682.27|20803.36|20683.36|20803.36|20683.36|20802.2|20682.2|9
1629602120000|2021-08-22 03:15:20|20804.08|20684.08|20806.56|20686.56|20806.56|20686.56|20804.08|20684.08|10
1629602130000|2021-08-22 03:15:30|20806.98|20686.98|20808.65|20688.65|20808.65|20688.65|20806.98|20686.98|10
1629602140000|2021-08-22 03:15:40|20808.62|20688.62|20811.76|20691.76|20811.76|20691.76|20808.62|20688.62|10
1629602150000|2021-08-22 03:15:50|20812.09|20692.09|20815.9|20695.9|20815.92|20695.92|20812.09|20692.09|10
1629602160000|2021-08-22 03:16:00|20815.82|20695.82|20814.62|20694.62|20815.9|20695.9|20814.62|20694.62|10
1629602170000|2021-08-22 03:16:10|20814.55|20694.55|20815.34|20695.34|20815.37|20695.37|20813.78|20693.78|9
1629602180000|2021-08-22 03:16:20|20814.99|20694.99|20814.77|20694.77|20814.99|20694.99|20814.66|20694.66|10
1629602190000|2021-08-22 03:16:30|20814.82|20694.82|20813.07|20693.07|20814.82|20694.82|20812.92|20692.92|9
1629602200000|2021-08-22 03:16:40|20813.29|20693.29|20813.37|20693.37|20814.49|20694.49|20812.68|20692.68|9
1629602210000|2021-08-22 03:16:50|20813.79|20693.79|20814.8|20694.8|20816|20696|20813.79|20693.79|10
1629602220000|2021-08-22 03:17:00|20814.97|20694.97|20815.62|20695.62|20815.62|20695.62|20813.25|20693.25|10
1629602230000|2021-08-22 03:17:10|20816.91|20696.91|20819.25|20699.25|20819.3|20699.3|20816.91|20696.91|10
1629602240000|2021-08-22 03:17:20|20819.18|20699.18|20819.24|20699.24|20819.24|20699.24|20819|20699|10
1629602250000|2021-08-22 03:17:30|20819.56|20699.56|20821.73|20701.73|20821.73|20701.73|20819.56|20699.56|10
1629602260000|2021-08-22 03:17:40|20821.84|20701.84|20821.39|20701.39|20823.78|20703.78|20821.1|20701.1|10
1629602270000|2021-08-22 03:17:50|20821.15|20701.15|20819.43|20699.43|20821.26|20701.26|20819.41|20699.41|10
1629602280000|2021-08-22 03:18:00|20819.46|20699.46|20818.65|20698.65|20819.51|20699.51|20818.65|20698.65|10
1629602290000|2021-08-22 03:18:10|20818.7|20698.7|20816.79|20696.79|20818.7|20698.7|20816.79|20696.79|8
1629602300000|2021-08-22 03:18:20|20816.73|20696.73|20817.59|20697.59|20817.59|20697.59|20815.98|20695.98|10
1629602310000|2021-08-22 03:18:30|20817.66|20697.66|20820.47|20700.47|20820.47|20700.47|20817.66|20697.66|10
1629602320000|2021-08-22 03:18:40|20820.56|20700.56|20820.27|20700.27|20820.87|20700.87|20819.59|20699.59|9
1629602330000|2021-08-22 03:18:50|20821.63|20701.63|20817.21|20697.21|20822.03|20702.03|20817.21|20697.21|10
1629602340000|2021-08-22 03:19:00|20817.39|20697.39|20813.66|20693.66|20817.39|20697.39|20813.66|20693.66|10
1629602350000|2021-08-22 03:19:10|20813.55|20693.55|20810.94|20690.94|20813.55|20693.55|20810.94|20690.94|9
1629602360000|2021-08-22 03:19:20|20810.66|20690.66|20806.01|20686.01|20810.66|20690.66|20806.01|20686.01|10
1629602370000|2021-08-22 03:19:30|20805.3|20685.3|20803.94|20683.94|20805.3|20685.3|20803.56|20683.56|10
1629602380000|2021-08-22 03:19:40|20803.85|20683.85|20800.67|20680.67|20803.85|20683.85|20800.52|20680.52|10
1629602390000|2021-08-22 03:19:50|20800.76|20680.76|20798.53|20678.53|20800.76|20680.76|20798.4|20678.4|10
1629602400000|2021-08-22 03:20:00|20798.66|20678.66|20799.92|20679.92|20799.92|20679.92|20798.61|20678.61|9
1629602410000|2021-08-22 03:20:10|20799.91|20679.91|20797.92|20677.92|20799.99|20679.99|20797.79|20677.79|8
1629602420000|2021-08-22 03:20:20|20797.9|20677.9|20797.03|20677.03|20797.9|20677.9|20796.97|20676.97|10
1629602430000|2021-08-22 03:20:30|20796.91|20676.91|20796.57|20676.57|20796.91|20676.91|20796.57|20676.57|8
1629602440000|2021-08-22 03:20:40|20796.34|20676.34|20795.49|20675.49|20796.42|20676.42|20795.49|20675.49|10
1629602450000|2021-08-22 03:20:50|20795.57|20675.57|20795.77|20675.77|20795.77|20675.77|20795.27|20675.27|10
1629602460000|2021-08-22 03:21:00|20795.78|20675.78|20796.48|20676.48|20796.89|20676.89|20795.78|20675.78|10
1629602470000|2021-08-22 03:21:10|20794.97|20674.97|20794.73|20674.73|20794.97|20674.97|20794.06|20674.06|9
1629602480000|2021-08-22 03:21:20|20794.2|20674.2|20792.45|20672.45|20794.2|20674.2|20792.45|20672.45|9
1629602490000|2021-08-22 03:21:30|20792.46|20672.46|20786.81|20666.81|20792.46|20672.46|20786.81|20666.81|10
1629602500000|2021-08-22 03:21:40|20786.53|20666.53|20786.01|20666.01|20786.53|20666.53|20785.54|20665.54|10
1629602510000|2021-08-22 03:21:50|20785.92|20665.92|20784.54|20664.54|20786.63|20666.63|20784.54|20664.54|8
1629602520000|2021-08-22 03:22:00|20784.25|20664.25|20780.81|20660.81|20785.34|20665.34|20780.75|20660.75|10
1629602530000|2021-08-22 03:22:10|20779.92|20659.92|20775.98|20655.98|20779.92|20659.92|20775.98|20655.98|10
1629602540000|2021-08-22 03:22:20|20775.2|20655.2|20771.57|20651.57|20775.2|20655.2|20771.57|20651.57|9
1629602550000|2021-08-22 03:22:30|20771.49|20651.49|20768.95|20648.95|20771.73|20651.73|20768.95|20648.95|10
1629602560000|2021-08-22 03:22:40|20768.75|20648.75|20766.15|20646.15|20768.8|20648.8|20765.41|20645.41|10
1629602570000|2021-08-22 03:22:50|20766.02|20646.02|20762.28|20642.28|20766.02|20646.02|20762.2|20642.2|10
1629602580000|2021-08-22 03:23:00|20762.39|20642.39|20760|20640|20762.77|20642.77|20760|20640|10
1629602590000|2021-08-22 03:23:10|20759.29|20639.29|20747.34|20627.34|20759.29|20639.29|20747.34|20627.34|9
1629602600000|2021-08-22 03:23:20|20747.17|20627.17|20745.3|20625.3|20747.17|20627.17|20744.79|20624.79|10
1629602610000|2021-08-22 03:23:30|20745.18|20625.18|20746.97|20626.97|20747.72|20627.72|20744.99|20624.99|10
1629602620000|2021-08-22 03:23:40|20746.68|20626.68|20746.83|20626.83|20746.88|20626.88|20745.73|20625.73|10
1629602630000|2021-08-22 03:23:50|20746.87|20626.87|20750.79|20630.79|20750.79|20630.79|20746.87|20626.87|10
1629602640000|2021-08-22 03:24:00|20750.87|20630.87|20753.32|20633.32|20753.32|20633.32|20750.87|20630.87|9
1629602650000|2021-08-22 03:24:10|20753.2|20633.2|20755.52|20635.52|20755.52|20635.52|20751.89|20631.89|9
1629602660000|2021-08-22 03:24:20|20756.35|20636.35|20756.49|20636.49|20757.13|20637.13|20755.95|20635.95|10
1629602670000|2021-08-22 03:24:30|20757.99|20637.99|20760.41|20640.41|20760.75|20640.75|20757.99|20637.99|10
1629602680000|2021-08-22 03:24:40|20761.27|20641.27|20761.26|20641.26|20762.19|20642.19|20760.93|20640.93|7
1629602690000|2021-08-22 03:24:50|20761.13|20641.13|20764.42|20644.42|20764.55|20644.55|20761.13|20641.13|10
1629602700000|2021-08-22 03:25:00|20764.54|20644.54|20764.24|20644.24|20765.59|20645.59|20764.22|20644.22|10
1629602710000|2021-08-22 03:25:10|20764.19|20644.19|20763.1|20643.1|20764.19|20644.19|20761.64|20641.64|10
1629602720000|2021-08-22 03:25:20|20763.29|20643.29|20762.07|20642.07|20763.39|20643.39|20761.79|20641.79|9
1629602730000|2021-08-22 03:25:30|20762.19|20642.19|20760.37|20640.37|20762.19|20642.19|20760.37|20640.37|10
1629602740000|2021-08-22 03:25:40|20759.93|20639.93|20754.92|20634.92|20759.93|20639.93|20754.92|20634.92|9
1629602750000|2021-08-22 03:25:50|20754.55|20634.55|20750.8|20630.8|20755.37|20635.37|20750.8|20630.8|10
1629602760000|2021-08-22 03:26:00|20752.19|20632.19|20747.88|20627.88|20752.19|20632.19|20747.88|20627.88|10
1629602770000|2021-08-22 03:26:10|20747.67|20627.67|20746.08|20626.08|20747.68|20627.68|20746.08|20626.08|8
1629602780000|2021-08-22 03:26:20|20746.15|20626.15|20744.49|20624.49|20747.23|20627.23|20744.49|20624.49|10
1629602790000|2021-08-22 03:26:30|20744.23|20624.23|20739.76|20619.76|20744.23|20624.23|20739.76|20619.76|10
1629602800000|2021-08-22 03:26:40|20739.85|20619.85|20737.36|20617.36|20739.85|20619.85|20737.36|20617.36|8
1629602810000|2021-08-22 03:26:50|20737.72|20617.72|20737.8|20617.8|20738.54|20618.54|20737.67|20617.67|10
1629602820000|2021-08-22 03:27:00|20737.69|20617.69|20735.35|20615.35|20737.69|20617.69|20735.35|20615.35|10
1629602830000|2021-08-22 03:27:10|20735.18|20615.18|20733.94|20613.94|20735.23|20615.23|20733.94|20613.94|9
1629602840000|2021-08-22 03:27:20|20734.01|20614.01|20730.93|20610.93|20734.01|20614.01|20730.71|20610.71|10
1629602850000|2021-08-22 03:27:30|20729.55|20609.55|20725.47|20605.47|20730.05|20610.05|20725.47|20605.47|10
1629602860000|2021-08-22 03:27:40|20725.24|20605.24|20723.82|20603.82|20725.24|20605.24|20723.71|20603.71|8
1629602870000|2021-08-22 03:27:50|20723.68|20603.68|20720.38|20600.38|20723.68|20603.68|20720.38|20600.38|10
1629602880000|2021-08-22 03:28:00|20718.96|20598.96|20713.95|20593.95|20718.96|20598.96|20713.95|20593.95|10
1629602890000|2021-08-22 03:28:10|20713.69|20593.69|20713.68|20593.68|20714.65|20594.65|20713.33|20593.33|10
1629602900000|2021-08-22 03:28:20|20713.57|20593.57|20712.83|20592.83|20713.84|20593.84|20711.89|20591.89|10
1629602910000|2021-08-22 03:28:30|20712.8|20592.8|20712.64|20592.64|20712.8|20592.8|20711.83|20591.83|9
1629602920000|2021-08-22 03:28:40|20713.01|20593.01|20710.41|20590.41|20713.01|20593.01|20710|20590|10
1629602930000|2021-08-22 03:28:50|20711.2|20591.2|20711.62|20591.62|20712.61|20592.61|20711.2|20591.2|10
1629602940000|2021-08-22 03:29:00|20711.47|20591.47|20710.78|20590.78|20713.26|20593.26|20710.33|20590.33|10
1629602950000|2021-08-22 03:29:10|20710.3|20590.3|20713.11|20593.11|20713.11|20593.11|20709.31|20589.31|9
1629602960000|2021-08-22 03:29:20|20713.68|20593.68|20716.86|20596.86|20717.54|20597.54|20713.68|20593.68|9
1629602970000|2021-08-22 03:29:30|20717.2|20597.2|20716.56|20596.56|20717.33|20597.33|20716.44|20596.44|9
1629602980000|2021-08-22 03:29:40|20717.21|20597.21|20715.68|20595.68|20717.71|20597.71|20715.68|20595.68|10
1629602990000|2021-08-22 03:29:50|20715.42|20595.42|20713.63|20593.63|20715.9|20595.9|20713.63|20593.63|10
1629603000000|2021-08-22 03:30:00|20713.56|20593.56|20708.39|20588.39|20713.56|20593.56|20708.39|20588.39|10
1629603010000|2021-08-22 03:30:10|20707.91|20587.91|20703.85|20583.85|20707.91|20587.91|20703.55|20583.55|10
1629603020000|2021-08-22 03:30:20|20702.79|20582.79|20701.29|20581.29|20702.79|20582.79|20701.29|20581.29|10
1629603030000|2021-08-22 03:30:30|20701.08|20581.08|20696.17|20576.17|20701.08|20581.08|20695.63|20575.63|10
1629603040000|2021-08-22 03:30:40|20696.22|20576.22|20696.91|20576.91|20696.91|20576.91|20694.88|20574.88|9
1629603050000|2021-08-22 03:30:50|20696.03|20576.03|20683.83|20563.83|20696.03|20576.03|20683.83|20563.83|10
1629603060000|2021-08-22 03:31:00|20682.15|20562.15|20675.37|20555.37|20682.15|20562.15|20675.37|20555.37|10
1629603070000|2021-08-22 03:31:10|20674.8|20554.8|20674.49|20554.49|20674.8|20554.8|20672.56|20552.56|10
1629603080000|2021-08-22 03:31:20|20674.89|20554.89|20673.36|20553.36|20675.98|20555.98|20673.36|20553.36|10
1629603090000|2021-08-22 03:31:30|20672.89|20552.89|20672.65|20552.65|20673.14|20553.14|20671.91|20551.91|10
1629603100000|2021-08-22 03:31:40|20671.14|20551.14|20673.43|20553.43|20673.83|20553.83|20670.4|20550.4|10
1629603110000|2021-08-22 03:31:50|20672.76|20552.76|20675.14|20555.14|20675.57|20555.57|20671.13|20551.13|10
1629603120000|2021-08-22 03:32:00|20674.78|20554.78|20676.63|20556.63|20676.63|20556.63|20674.69|20554.69|10
1629603130000|2021-08-22 03:32:10|20676.68|20556.68|20678.69|20558.69|20679.49|20559.49|20676.68|20556.68|10
1629603140000|2021-08-22 03:32:20|20678.62|20558.62|20677.85|20557.85|20678.98|20558.98|20676.21|20556.21|10
1629603150000|2021-08-22 03:32:30|20677.72|20557.72|20680.06|20560.06|20680.06|20560.06|20677.72|20557.72|9
1629603160000|2021-08-22 03:32:40|20680.71|20560.71|20683.68|20563.68|20683.68|20563.68|20680.23|20560.23|10
1629603170000|2021-08-22 03:32:50|20684.69|20564.69|20688.65|20568.65|20688.72|20568.72|20684.69|20564.69|10
1629603180000|2021-08-22 03:33:00|20688.97|20568.97|20694.17|20574.17|20694.17|20574.17|20688.97|20568.97|9
1629603190000|2021-08-22 03:33:10|20694.42|20574.42|20699.73|20579.73|20699.73|20579.73|20694.37|20574.37|9
1629603200000|2021-08-22 03:33:20|20700.23|20580.23|20702.13|20582.13|20702.13|20582.13|20700.23|20580.23|10
1629603210000|2021-08-22 03:33:30|20702.12|20582.12|20702.77|20582.77|20704.35|20584.35|20702.12|20582.12|10
1629603220000|2021-08-22 03:33:40|20703|20583|20703.74|20583.74|20704.18|20584.18|20702.01|20582.01|10
1629603230000|2021-08-22 03:33:50|20703.64|20583.64|20705.67|20585.67|20705.94|20585.94|20703.64|20583.64|10
1629603240000|2021-08-22 03:34:00|20705.81|20585.81|20706.83|20586.83|20706.83|20586.83|20705.24|20585.24|10
1629603250000|2021-08-22 03:34:10|20707.07|20587.07|20706.69|20586.69|20707.34|20587.34|20705.75|20585.75|10
1629603260000|2021-08-22 03:34:20|20706.87|20586.87|20705.95|20585.95|20707.96|20587.96|20705.48|20585.48|10
1629603270000|2021-08-22 03:34:30|20705.94|20585.94|20705.18|20585.18|20705.94|20585.94|20703.25|20583.25|10
1629603280000|2021-08-22 03:34:40|20705.01|20585.01|20710.38|20590.38|20710.38|20590.38|20704.93|20584.93|10
1629603290000|2021-08-22 03:34:50|20710.92|20590.92|20718.13|20598.13|20718.13|20598.13|20710.92|20590.92|10
1629603300000|2021-08-22 03:35:00|20720.2|20600.2|20726.87|20606.87|20727.35|20607.35|20720.2|20600.2|10
1629603310000|2021-08-22 03:35:10|20726.44|20606.44|20728.48|20608.48|20728.48|20608.48|20724.53|20604.53|10
1629603320000|2021-08-22 03:35:20|20728.55|20608.55|20728.85|20608.85|20729.95|20609.95|20728.34|20608.34|10
1629603330000|2021-08-22 03:35:30|20728.97|20608.97|20729|20609|20731.17|20611.17|20728.52|20608.52|10
1629603340000|2021-08-22 03:35:40|20729.1|20609.1|20730.56|20610.56|20730.56|20610.56|20729.1|20609.1|9
1629603350000|2021-08-22 03:35:50|20730.65|20610.65|20730.51|20610.51|20731.46|20611.46|20730.51|20610.51|10
1629603360000|2021-08-22 03:36:00|20730.76|20610.76|20735.43|20615.43|20735.43|20615.43|20730.76|20610.76|10
1629603370000|2021-08-22 03:36:10|20735.77|20615.77|20736.32|20616.32|20736.32|20616.32|20735.03|20615.03|10
1629603380000|2021-08-22 03:36:20|20736.36|20616.36|20736.99|20616.99|20737.06|20617.06|20736.34|20616.34|9
1629603390000|2021-08-22 03:36:30|20738.93|20618.93|20742.01|20622.01|20742.01|20622.01|20738.93|20618.93|10
1629603400000|2021-08-22 03:36:40|20742.32|20622.32|20743.19|20623.19|20743.28|20623.28|20742.32|20622.32|10
1629603410000|2021-08-22 03:36:50|20743.17|20623.17|20743.76|20623.76|20743.77|20623.77|20743.02|20623.02|10
1629603420000|2021-08-22 03:37:00|20743.75|20623.75|20742.79|20622.79|20743.77|20623.77|20742.79|20622.79|9
1629603430000|2021-08-22 03:37:10|20742.63|20622.63|20742.41|20622.41|20742.79|20622.79|20742.39|20622.39|10
1629603440000|2021-08-22 03:37:20|20742.34|20622.34|20742.14|20622.14|20742.43|20622.43|20741.72|20621.72|9
1629603450000|2021-08-22 03:37:30|20741.71|20621.71|20738.34|20618.34|20741.71|20621.71|20738.34|20618.34|9
1629603460000|2021-08-22 03:37:40|20738.27|20618.27|20737.79|20617.79|20738.27|20618.27|20736.42|20616.42|10
1629603470000|2021-08-22 03:37:50|20737.86|20617.86|20742.87|20622.87|20742.87|20622.87|20737.85|20617.85|10
1629603480000|2021-08-22 03:38:00|20741.52|20621.52|20746|20626|20746|20626|20741.52|20621.52|9
1629603490000|2021-08-22 03:38:10|20746.06|20626.06|20745.28|20625.28|20746.11|20626.11|20745.28|20625.28|10
1629603500000|2021-08-22 03:38:20|20744.93|20624.93|20745.33|20625.33|20745.33|20625.33|20744.09|20624.09|10
1629603510000|2021-08-22 03:38:30|20744.87|20624.87|20746.28|20626.28|20746.59|20626.59|20744.87|20624.87|10
1629603520000|2021-08-22 03:38:40|20746.26|20626.26|20745.47|20625.47|20746.6|20626.6|20744.84|20624.84|10
1629603530000|2021-08-22 03:38:50|20745.4|20625.4|20747.94|20627.94|20747.94|20627.94|20745.4|20625.4|8
1629603540000|2021-08-22 03:39:00|20748.07|20628.07|20748.54|20628.54|20748.57|20628.57|20747.35|20627.35|9
1629603550000|2021-08-22 03:39:10|20747.81|20627.81|20741.62|20621.62|20747.98|20627.98|20741.6|20621.6|10
1629603560000|2021-08-22 03:39:20|20741.86|20621.86|20740.51|20620.51|20741.86|20621.86|20740.51|20620.51|9
1629603570000|2021-08-22 03:39:30|20740.28|20620.28|20736.25|20616.25|20740.28|20620.28|20736.25|20616.25|9
1629603580000|2021-08-22 03:39:40|20736.22|20616.22|20731.77|20611.77|20736.22|20616.22|20731.77|20611.77|10
1629603590000|2021-08-22 03:39:50|20730.36|20610.36|20727.66|20607.66|20730.81|20610.81|20727.62|20607.62|10
1629603600000|2021-08-22 03:40:00|20727.51|20607.51|20723.81|20603.81|20727.51|20607.51|20723.81|20603.81|10
1629603610000|2021-08-22 03:40:10|20722.95|20602.95|20716.85|20596.85|20722.95|20602.95|20716.85|20596.85|10
1629603620000|2021-08-22 03:40:20|20716.25|20596.25|20711.75|20591.75|20716.25|20596.25|20711.75|20591.75|10
1629603630000|2021-08-22 03:40:30|20711.39|20591.39|20708.5|20588.5|20711.41|20591.41|20708.5|20588.5|10
1629603640000|2021-08-22 03:40:40|20708.01|20588.01|20704.75|20584.75|20708.01|20588.01|20704.68|20584.68|10
1629603650000|2021-08-22 03:40:50|20702.42|20582.42|20698.16|20578.16|20702.85|20582.85|20697.91|20577.91|10
1629603660000|2021-08-22 03:41:00|20698.04|20578.04|20694.14|20574.14|20698.17|20578.17|20694.14|20574.14|8
1629603670000|2021-08-22 03:41:10|20694.25|20574.25|20694.07|20574.07|20695.81|20575.81|20694.07|20574.07|10
1629603680000|2021-08-22 03:41:20|20694.19|20574.19|20693.51|20573.51|20694.8|20574.8|20693.51|20573.51|9
1629603690000|2021-08-22 03:41:30|20693.46|20573.46|20691.82|20571.82|20693.46|20573.46|20691.22|20571.22|8
1629603700000|2021-08-22 03:41:40|20691.45|20571.45|20693.92|20573.92|20693.92|20573.92|20691.4|20571.4|10
1629603710000|2021-08-22 03:41:50|20693.39|20573.39|20691.01|20571.01|20694.65|20574.65|20691.01|20571.01|9
1629603720000|2021-08-22 03:42:00|20690.17|20570.17|20690.34|20570.34|20690.58|20570.58|20689.96|20569.96|9
1629603730000|2021-08-22 03:42:10|20692.12|20572.12|20695.7|20575.7|20695.74|20575.74|20692.12|20572.12|10
1629603740000|2021-08-22 03:42:20|20697.14|20577.14|20698.21|20578.21|20698.21|20578.21|20696.48|20576.48|9
1629603750000|2021-08-22 03:42:30|20698.23|20578.23|20698.45|20578.45|20699.01|20579.01|20698.23|20578.23|10
1629603760000|2021-08-22 03:42:40|20698.94|20578.94|20701.49|20581.49|20701.8|20581.8|20698.94|20578.94|10
1629603770000|2021-08-22 03:42:50|20701.83|20581.83|20701.54|20581.54|20702.07|20582.07|20700.2|20580.2|10
1629603780000|2021-08-22 03:43:00|20701.63|20581.63|20702.61|20582.61|20702.89|20582.89|20701.62|20581.62|10
1629603790000|2021-08-22 03:43:10|20702.42|20582.42|20699.4|20579.4|20703.08|20583.08|20699.4|20579.4|9
1629603800000|2021-08-22 03:43:20|20699.41|20579.41|20696.05|20576.05|20699.41|20579.41|20696.05|20576.05|8
1629603810000|2021-08-22 03:43:30|20696.06|20576.06|20697.1|20577.1|20697.1|20577.1|20695.71|20575.71|9
1629603820000|2021-08-22 03:43:40|20697.06|20577.06|20693.5|20573.5|20697.06|20577.06|20693.5|20573.5|10
1629603830000|2021-08-22 03:43:50|20693.49|20573.49|20692.92|20572.92|20693.49|20573.49|20692.89|20572.89|10
1629603840000|2021-08-22 03:44:00|20693.22|20573.22|20693.07|20573.07|20693.28|20573.28|20692.63|20572.63|10
1629603850000|2021-08-22 03:44:10|20693.48|20573.48|20697.55|20577.55|20697.55|20577.55|20693.48|20573.48|10
1629603860000|2021-08-22 03:44:20|20698.17|20578.17|20703.99|20583.99|20703.99|20583.99|20698.17|20578.17|10
1629603870000|2021-08-22 03:44:30|20704.16|20584.16|20717.12|20597.12|20717.12|20597.12|20704.16|20584.16|10
1629603880000|2021-08-22 03:44:40|20717.52|20597.52|20720.68|20600.68|20721.26|20601.26|20717.39|20597.39|10
1629603890000|2021-08-22 03:44:50|20720.76|20600.76|20721.58|20601.58|20721.87|20601.87|20720.7|20600.7|10
1629603900000|2021-08-22 03:45:00|20721.87|20601.87|20720.3|20600.3|20721.87|20601.87|20720.3|20600.3|10
1629603910000|2021-08-22 03:45:10|20720.47|20600.47|20723.41|20603.41|20723.41|20603.41|20720.43|20600.43|8
1629603920000|2021-08-22 03:45:20|20723.24|20603.24|20726.98|20606.98|20727.35|20607.35|20723.24|20603.24|10
1629603930000|2021-08-22 03:45:30|20727.82|20607.82|20728.62|20608.62|20729.1|20609.1|20727.15|20607.15|10
1629603940000|2021-08-22 03:45:40|20728.75|20608.75|20727.01|20607.01|20728.85|20608.85|20727.01|20607.01|10
1629603950000|2021-08-22 03:45:50|20728.26|20608.26|20721.86|20601.86|20728.26|20608.26|20721.86|20601.86|10
1629603960000|2021-08-22 03:46:00|20723.65|20603.65|20715.52|20595.52|20723.65|20603.65|20715.52|20595.52|10
1629603970000|2021-08-22 03:46:10|20715.51|20595.51|20712.17|20592.17|20715.51|20595.51|20712.17|20592.17|9
1629603980000|2021-08-22 03:46:20|20711.86|20591.86|20714.04|20594.04|20714.04|20594.04|20711.86|20591.86|10
1629603990000|2021-08-22 03:46:30|20713.97|20593.97|20718.08|20598.08|20718.08|20598.08|20713.97|20593.97|10
1629604000000|2021-08-22 03:46:40|20718.31|20598.31|20721.95|20601.95|20721.98|20601.98|20718.31|20598.31|10
1629604010000|2021-08-22 03:46:50|20722.04|20602.04|20731.46|20611.46|20731.46|20611.46|20722.04|20602.04|10
1629604020000|2021-08-22 03:47:00|20731.95|20611.95|20732.1|20612.1|20732.83|20612.83|20731.95|20611.95|9
1629604030000|2021-08-22 03:47:10|20731.95|20611.95|20732.91|20612.91|20733.41|20613.41|20731.95|20611.95|8
1629604040000|2021-08-22 03:47:20|20733.28|20613.28|20733.85|20613.85|20733.85|20613.85|20731.7|20611.7|10
1629604050000|2021-08-22 03:47:30|20734.25|20614.25|20733.07|20613.07|20734.25|20614.25|20732.47|20612.47|9
1629604060000|2021-08-22 03:47:40|20733.08|20613.08|20735.29|20615.29|20735.29|20615.29|20733.08|20613.08|9
1629604070000|2021-08-22 03:47:50|20736.94|20616.94|20740.17|20620.17|20740.17|20620.17|20736.94|20616.94|9
1629604080000|2021-08-22 03:48:00|20739.58|20619.58|20738.09|20618.09|20740.43|20620.43|20737.97|20617.97|10
1629604090000|2021-08-22 03:48:10|20738.23|20618.23|20738.35|20618.35|20738.35|20618.35|20737.2|20617.2|8
1629604100000|2021-08-22 03:48:20|20738.65|20618.65|20742.77|20622.77|20743.02|20623.02|20738.02|20618.02|10
1629604110000|2021-08-22 03:48:30|20742.76|20622.76|20744.73|20624.73|20744.73|20624.73|20742.76|20622.76|9
1629604120000|2021-08-22 03:48:40|20745.71|20625.71|20748.82|20628.82|20748.82|20628.82|20745.71|20625.71|10
1629604130000|2021-08-22 03:48:50|20748.43|20628.43|20748.26|20628.26|20749.78|20629.78|20748.25|20628.25|10
1629604140000|2021-08-22 03:49:00|20748.61|20628.61|20748.22|20628.22|20748.66|20628.66|20748.06|20628.06|10
1629604150000|2021-08-22 03:49:10|20748.17|20628.17|20745.64|20625.64|20749.27|20629.27|20745.64|20625.64|10
1629604160000|2021-08-22 03:49:20|20745.66|20625.66|20747.56|20627.56|20747.56|20627.56|20745.17|20625.17|10
1629604170000|2021-08-22 03:49:30|20747.58|20627.58|20749.99|20629.99|20749.99|20629.99|20747.57|20627.57|9
1629604180000|2021-08-22 03:49:40|20749.91|20629.91|20750.07|20630.07|20750.29|20630.29|20748.24|20628.24|10
1629604190000|2021-08-22 03:49:50|20749.89|20629.89|20747.06|20627.06|20749.89|20629.89|20747.06|20627.06|9
1629604200000|2021-08-22 03:50:00|20747.09|20627.09|20741.42|20621.42|20747.09|20627.09|20741.42|20621.42|10
1629604210000|2021-08-22 03:50:10|20741.35|20621.35|20738.94|20618.94|20741.96|20621.96|20738.94|20618.94|10
1629604220000|2021-08-22 03:50:20|20738.08|20618.08|20733.87|20613.87|20738.08|20618.08|20733.87|20613.87|10
1629604230000|2021-08-22 03:50:30|20734|20614|20732.3|20612.3|20734|20614|20732.3|20612.3|9
1629604240000|2021-08-22 03:50:40|20731.77|20611.77|20727.81|20607.81|20731.77|20611.77|20727.81|20607.81|10
1629604250000|2021-08-22 03:50:50|20726.73|20606.73|20721.53|20601.53|20726.73|20606.73|20721.53|20601.53|10
1629604260000|2021-08-22 03:51:00|20721.36|20601.36|20720.72|20600.72|20721.49|20601.49|20719.58|20599.58|10
1629604270000|2021-08-22 03:51:10|20722.01|20602.01|20719.28|20599.28|20722.67|20602.67|20719.28|20599.28|9
1629604280000|2021-08-22 03:51:20|20719.32|20599.32|20718.24|20598.24|20719.32|20599.32|20718.03|20598.03|10
1629604290000|2021-08-22 03:51:30|20719.16|20599.16|20718.11|20598.11|20719.31|20599.31|20717.77|20597.77|10
1629604300000|2021-08-22 03:51:40|20718.03|20598.03|20717.65|20597.65|20718.03|20598.03|20716.98|20596.98|10
1629604310000|2021-08-22 03:51:50|20718.08|20598.08|20719.74|20599.74|20719.74|20599.74|20717.91|20597.91|9
1629604320000|2021-08-22 03:52:00|20719.52|20599.52|20719.92|20599.92|20719.99|20599.99|20719.36|20599.36|8
1629604330000|2021-08-22 03:52:10|20719.65|20599.65|20717.83|20597.83|20720.03|20600.03|20717.83|20597.83|10
1629604340000|2021-08-22 03:52:20|20717.54|20597.54|20714.75|20594.75|20717.62|20597.62|20713.78|20593.78|10
1629604350000|2021-08-22 03:52:30|20714.54|20594.54|20712.7|20592.7|20714.54|20594.54|20712.67|20592.67|9
1629604360000|2021-08-22 03:52:40|20712.79|20592.79|20714.79|20594.79|20714.8|20594.8|20712.75|20592.75|9
1629604370000|2021-08-22 03:52:50|20714.6|20594.6|20715.13|20595.13|20715.36|20595.36|20714.49|20594.49|10
1629604380000|2021-08-22 03:53:00|20713.68|20593.68|20719.45|20599.45|20719.45|20599.45|20713.68|20593.68|9
1629604390000|2021-08-22 03:53:10|20719.75|20599.75|20718.6|20598.6|20719.75|20599.75|20718.45|20598.45|10
1629604400000|2021-08-22 03:53:20|20718.4|20598.4|20716.59|20596.59|20718.4|20598.4|20716.46|20596.46|10
1629604410000|2021-08-22 03:53:30|20716.41|20596.41|20715.6|20595.6|20716.54|20596.54|20715.6|20595.6|8
1629604420000|2021-08-22 03:53:40|20715.45|20595.45|20715.27|20595.27|20717.51|20597.51|20715.02|20595.02|10
1629604430000|2021-08-22 03:53:50|20715.22|20595.22|20713.51|20593.51|20715.22|20595.22|20713.24|20593.24|8
1629604440000|2021-08-22 03:54:00|20713.38|20593.38|20712.76|20592.76|20713.67|20593.67|20712.76|20592.76|9
1629604450000|2021-08-22 03:54:10|20712.56|20592.56|20717.83|20597.83|20717.83|20597.83|20712.56|20592.56|10
1629604460000|2021-08-22 03:54:20|20718.07|20598.07|20720.42|20600.42|20721.24|20601.24|20718.07|20598.07|9
1629604470000|2021-08-22 03:54:30|20720.04|20600.04|20718.87|20598.87|20720.04|20600.04|20718.87|20598.87|9
1629604480000|2021-08-22 03:54:40|20719.37|20599.37|20715.73|20595.73|20719.37|20599.37|20715.48|20595.48|10
1629604490000|2021-08-22 03:54:50|20715.59|20595.59|20715.03|20595.03|20715.85|20595.85|20714.54|20594.54|10
1629604500000|2021-08-22 03:55:00|20714.58|20594.58|20710.75|20590.75|20715.09|20595.09|20710.75|20590.75|10
1629604510000|2021-08-22 03:55:10|20710.64|20590.64|20713.68|20593.68|20713.68|20593.68|20710.53|20590.53|8
1629604520000|2021-08-22 03:55:20|20713.07|20593.07|20714.13|20594.13|20714.19|20594.19|20713.07|20593.07|10
1629604530000|2021-08-22 03:55:30|20713.7|20593.7|20714.68|20594.68|20716.63|20596.63|20713.7|20593.7|9
1629604540000|2021-08-22 03:55:40|20714.37|20594.37|20713.97|20593.97|20715.21|20595.21|20713.61|20593.61|10
1629604550000|2021-08-22 03:55:50|20713.73|20593.73|20711.95|20591.95|20713.73|20593.73|20711.63|20591.63|10
1629604560000|2021-08-22 03:56:00|20710.71|20590.71|20714.64|20594.64|20714.64|20594.64|20710.71|20590.71|10
1629604570000|2021-08-22 03:56:10|20715.94|20595.94|20726.33|20606.33|20726.33|20606.33|20715.94|20595.94|10
1629604580000|2021-08-22 03:56:20|20727.12|20607.12|20736.28|20616.28|20736.28|20616.28|20727.12|20607.12|10
1629604590000|2021-08-22 03:56:30|20737.65|20617.65|20743.51|20623.51|20743.51|20623.51|20737.58|20617.58|10
1629604600000|2021-08-22 03:56:40|20743.64|20623.64|20748.21|20628.21|20748.27|20628.27|20743.64|20623.64|9
1629604610000|2021-08-22 03:56:50|20748.39|20628.39|20750.37|20630.37|20750.37|20630.37|20748.04|20628.04|9
1629604620000|2021-08-22 03:57:00|20750.69|20630.69|20750.33|20630.33|20752.04|20632.04|20750.1|20630.1|10
1629604630000|2021-08-22 03:57:10|20750.53|20630.53|20750.22|20630.22|20750.53|20630.53|20749.97|20629.97|10
1629604640000|2021-08-22 03:57:20|20750.02|20630.02|20751.19|20631.19|20752.1|20632.1|20750.02|20630.02|10
1629604650000|2021-08-22 03:57:30|20751.47|20631.47|20749.49|20629.49|20752.02|20632.02|20749.01|20629.01|10
1629604660000|2021-08-22 03:57:40|20749.72|20629.72|20748.78|20628.78|20750.04|20630.04|20748.78|20628.78|9
1629604670000|2021-08-22 03:57:50|20749.17|20629.17|20749.03|20629.03|20750.23|20630.23|20748.6|20628.6|9
1629604680000|2021-08-22 03:58:00|20749.08|20629.08|20748.28|20628.28|20749.08|20629.08|20747.31|20627.31|10
1629604690000|2021-08-22 03:58:10|20748.13|20628.13|20752.23|20632.23|20752.23|20632.23|20748.13|20628.13|10
1629604700000|2021-08-22 03:58:20|20752.37|20632.37|20752.58|20632.58|20753.07|20633.07|20752.37|20632.37|10
1629604710000|2021-08-22 03:58:30|20752.74|20632.74|20749.98|20629.98|20752.74|20632.74|20749.98|20629.98|10
1629604720000|2021-08-22 03:58:40|20750.03|20630.03|20749.03|20629.03|20750.38|20630.38|20748.99|20628.99|10
1629604730000|2021-08-22 03:58:50|20749.1|20629.1|20746.67|20626.67|20749.59|20629.59|20746.67|20626.67|9
1629604740000|2021-08-22 03:59:00|20746.63|20626.63|20743.66|20623.66|20746.63|20626.63|20743.66|20623.66|10
1629604750000|2021-08-22 03:59:10|20743.46|20623.46|20739.4|20619.4|20743.46|20623.46|20738.84|20618.84|10
1629604760000|2021-08-22 03:59:20|20738.63|20618.63|20738.85|20618.85|20739.66|20619.66|20738.12|20618.12|10
1629604770000|2021-08-22 03:59:30|20738.67|20618.67|20739.07|20619.07|20740.34|20620.34|20738.67|20618.67|10
1629604780000|2021-08-22 03:59:40|20739.14|20619.14|20739.57|20619.57|20740.91|20620.91|20738.79|20618.79|9
1629604790000|2021-08-22 03:59:50|20739.54|20619.54|20740.12|20620.12|20741.23|20621.23|20739.5|20619.5|10
1629604800000|2021-08-22 04:00:00|20739.52|20619.52|20736.03|20616.03|20739.83|20619.83|20735.72|20615.72|9
1629604810000|2021-08-22 04:00:10|20735.77|20615.77|20736.01|20616.01|20736.21|20616.21|20734.47|20614.47|10
1629604820000|2021-08-22 04:00:20|20735.65|20615.65|20736.73|20616.73|20736.93|20616.93|20734.77|20614.77|10
1629604830000|2021-08-22 04:00:30|20736.72|20616.72|20741.1|20621.1|20741.1|20621.1|20736.72|20616.72|10
1629604840000|2021-08-22 04:00:40|20741.11|20621.11|20741.01|20621.01|20742.51|20622.51|20740.71|20620.71|10
1629604850000|2021-08-22 04:00:50|20740.69|20620.69|20744.1|20624.1|20744.31|20624.31|20740.22|20620.22|10
1629604860000|2021-08-22 04:01:00|20743.87|20623.87|20743.83|20623.83|20744.15|20624.15|20743.63|20623.63|9
1629604870000|2021-08-22 04:01:10|20743.86|20623.86|20748.91|20628.91|20748.91|20628.91|20743.59|20623.59|10
1629604880000|2021-08-22 04:01:20|20749.02|20629.02|20750.74|20630.74|20750.82|20630.82|20748.63|20628.63|10
1629604890000|2021-08-22 04:01:30|20750.89|20630.89|20751.92|20631.92|20752.23|20632.23|20750.61|20630.61|9
1629604900000|2021-08-22 04:01:40|20752.14|20632.14|20755.09|20635.09|20755.09|20635.09|20752.14|20632.14|10
1629604910000|2021-08-22 04:01:50|20754.82|20634.82|20763.22|20643.22|20763.88|20643.88|20754.82|20634.82|10
1629604920000|2021-08-22 04:02:00|20763.43|20643.43|20766.98|20646.98|20766.98|20646.98|20763.34|20643.34|10
1629604930000|2021-08-22 04:02:10|20767.63|20647.63|20771.98|20651.98|20772.26|20652.26|20767.56|20647.56|10
1629604940000|2021-08-22 04:02:20|20772.12|20652.12|20775.41|20655.41|20775.41|20655.41|20772.08|20652.08|10
1629604950000|2021-08-22 04:02:30|20775.5|20655.5|20774.7|20654.7|20775.67|20655.67|20774.62|20654.62|9
1629604960000|2021-08-22 04:02:40|20774.84|20654.84|20775.31|20655.31|20775.78|20655.78|20774.84|20654.84|10
1629604970000|2021-08-22 04:02:50|20776.33|20656.33|20773|20653|20776.33|20656.33|20773|20653|10
1629604980000|2021-08-22 04:03:00|20773.04|20653.04|20770.9|20650.9|20773.15|20653.15|20770.9|20650.9|10
1629604990000|2021-08-22 04:03:10|20771.87|20651.87|20771.8|20651.8|20772.02|20652.02|20771.29|20651.29|10
1629605000000|2021-08-22 04:03:20|20771.86|20651.86|20772.61|20652.61|20772.64|20652.64|20771.82|20651.82|10
1629605010000|2021-08-22 04:03:30|20772.22|20652.22|20770.22|20650.22|20772.25|20652.25|20770.17|20650.17|10
1629605020000|2021-08-22 04:03:40|20770.03|20650.03|20773.25|20653.25|20773.25|20653.25|20769.78|20649.78|9
1629605030000|2021-08-22 04:03:50|20774.38|20654.38|20775.02|20655.02|20775.27|20655.27|20774.32|20654.32|10
1629605040000|2021-08-22 04:04:00|20775.07|20655.07|20776.29|20656.29|20777.71|20657.71|20775.07|20655.07|10
1629605050000|2021-08-22 04:04:10|20776.52|20656.52|20777.27|20657.27|20777.27|20657.27|20775.59|20655.59|10
1629605060000|2021-08-22 04:04:20|20777.72|20657.72|20777.7|20657.7|20777.93|20657.93|20777.25|20657.25|10
1629605070000|2021-08-22 04:04:30|20778.02|20658.02|20778.77|20658.77|20778.77|20658.77|20777.65|20657.65|10
1629605080000|2021-08-22 04:04:40|20778.73|20658.73|20779.83|20659.83|20780.11|20660.11|20777.99|20657.99|9
1629605090000|2021-08-22 04:04:50|20779.79|20659.79|20780.09|20660.09|20780.09|20660.09|20777.83|20657.83|10
1629605100000|2021-08-22 04:05:00|20780.41|20660.41|20781.81|20661.81|20781.93|20661.93|20780.41|20660.41|10
1629605110000|2021-08-22 04:05:10|20781.83|20661.83|20767.76|20647.76|20781.83|20661.83|20767.76|20647.76|10
1629605120000|2021-08-22 04:05:20|20768.06|20648.06|20766.82|20646.82|20768.06|20648.06|20763.95|20643.95|10
1629605130000|2021-08-22 04:05:30|20766.47|20646.47|20770.59|20650.59|20770.59|20650.59|20766.47|20646.47|10
1629605140000|2021-08-22 04:05:40|20770.97|20650.97|20769.99|20649.99|20771.37|20651.37|20769.77|20649.77|9
1629605150000|2021-08-22 04:05:50|20770.71|20650.71|20770.35|20650.35|20770.71|20650.71|20769.86|20649.86|10
1629605160000|2021-08-22 04:06:00|20770.71|20650.71|20767.55|20647.55|20770.71|20650.71|20767.01|20647.01|9
1629605170000|2021-08-22 04:06:10|20767.76|20647.76|20770.2|20650.2|20770.2|20650.2|20767.63|20647.63|10
1629605180000|2021-08-22 04:06:20|20770.44|20650.44|20769.56|20649.56|20770.44|20650.44|20769.42|20649.42|10
1629605190000|2021-08-22 04:06:30|20771.16|20651.16|20771.46|20651.46|20771.46|20651.46|20770.61|20650.61|10
1629605200000|2021-08-22 04:06:40|20772.21|20652.21|20773.91|20653.91|20773.91|20653.91|20772.21|20652.21|10
1629605210000|2021-08-22 04:06:50|20775.13|20655.13|20776.19|20656.19|20776.19|20656.19|20774.46|20654.46|10
1629605220000|2021-08-22 04:07:00|20776.52|20656.52|20778.18|20658.18|20778.85|20658.85|20776.52|20656.52|10
1629605230000|2021-08-22 04:07:10|20778.33|20658.33|20781.02|20661.02|20781.02|20661.02|20778.33|20658.33|10
1629605240000|2021-08-22 04:07:20|20781.14|20661.14|20782.71|20662.71|20783.04|20663.04|20781.14|20661.14|10
1629605250000|2021-08-22 04:07:30|20782.7|20662.7|20782.36|20662.36|20783|20663|20782.36|20662.36|10
1629605260000|2021-08-22 04:07:40|20782.67|20662.67|20783.66|20663.66|20784.72|20664.72|20781.79|20661.79|10
1629605270000|2021-08-22 04:07:50|20783.53|20663.53|20784.2|20664.2|20784.21|20664.21|20782.87|20662.87|10
1629605280000|2021-08-22 04:08:00|20783.96|20663.96|20783.46|20663.46|20783.99|20663.99|20782.72|20662.72|9
1629605290000|2021-08-22 04:08:10|20783.7|20663.7|20786.91|20666.91|20786.91|20666.91|20783.7|20663.7|10
1629605300000|2021-08-22 04:08:20|20785.24|20665.24|20785.16|20665.16|20785.68|20665.68|20785.15|20665.15|10
1629605310000|2021-08-22 04:08:30|20786.4|20666.4|20786.18|20666.18|20786.94|20666.94|20785.55|20665.55|10
1629605320000|2021-08-22 04:08:40|20786.72|20666.72|20786.55|20666.55|20787.72|20667.72|20786.55|20666.55|10
1629605330000|2021-08-22 04:08:50|20786.7|20666.7|20787.22|20667.22|20787.78|20667.78|20786.59|20666.59|9
1629605340000|2021-08-22 04:09:00|20787.14|20667.14|20787.61|20667.61|20788.17|20668.17|20787.14|20667.14|10
1629605350000|2021-08-22 04:09:10|20787.8|20667.8|20788.88|20668.88|20788.88|20668.88|20787.25|20667.25|10
1629605360000|2021-08-22 04:09:20|20788.8|20668.8|20793.02|20673.02|20793.02|20673.02|20788.8|20668.8|10
1629605370000|2021-08-22 04:09:30|20792.93|20672.93|20794.83|20674.83|20794.83|20674.83|20792.44|20672.44|10
1629605380000|2021-08-22 04:09:40|20795.7|20675.7|20799.89|20679.89|20800.19|20680.19|20795.7|20675.7|10
1629605390000|2021-08-22 04:09:50|20799.57|20679.57|20799.81|20679.81|20800.94|20680.94|20799.57|20679.57|10
1629605400000|2021-08-22 04:10:00|20800.09|20680.09|20804.49|20684.49|20804.49|20684.49|20799.67|20679.67|10
1629605410000|2021-08-22 04:10:10|20804.77|20684.77|20807.25|20687.25|20807.25|20687.25|20804.77|20684.77|10
1629605420000|2021-08-22 04:10:20|20808.61|20688.61|20808.37|20688.37|20809.51|20689.51|20808.29|20688.29|10
1629605430000|2021-08-22 04:10:30|20809.12|20689.12|20812.36|20692.36|20812.74|20692.74|20809.12|20689.12|9
1629605440000|2021-08-22 04:10:40|20811.75|20691.75|20810.82|20690.82|20811.75|20691.75|20809.73|20689.73|10
1629605450000|2021-08-22 04:10:50|20810.51|20690.51|20811.94|20691.94|20811.95|20691.95|20810.39|20690.39|10
1629605460000|2021-08-22 04:11:00|20812.61|20692.61|20811.36|20691.36|20813.34|20693.34|20810.21|20690.21|10
1629605470000|2021-08-22 04:11:10|20810.53|20690.53|20803.29|20683.29|20810.53|20690.53|20803.12|20683.12|9
1629605480000|2021-08-22 04:11:20|20803.16|20683.16|20797.08|20677.08|20803.16|20683.16|20797.08|20677.08|10
1629605490000|2021-08-22 04:11:30|20796.93|20676.93|20789.03|20669.03|20796.93|20676.93|20789.03|20669.03|10
1629605500000|2021-08-22 04:11:40|20789.01|20669.01|20789.9|20669.9|20791.09|20671.09|20787.38|20667.38|10
1629605510000|2021-08-22 04:11:50|20789.66|20669.66|20790.37|20670.37|20790.37|20670.37|20789.54|20669.54|10
1629605520000|2021-08-22 04:12:00|20791.31|20671.31|20792.23|20672.23|20792.31|20672.31|20791.31|20671.31|10
1629605530000|2021-08-22 04:12:10|20792.54|20672.54|20793.42|20673.42|20794.31|20674.31|20792.54|20672.54|10
1629605540000|2021-08-22 04:12:20|20793.36|20673.36|20793.65|20673.65|20793.65|20673.65|20792.57|20672.57|10
1629605550000|2021-08-22 04:12:30|20793.79|20673.79|20792.9|20672.9|20793.79|20673.79|20792.9|20672.9|10
1629605560000|2021-08-22 04:12:40|20792.99|20672.99|20792.94|20672.94|20793.93|20673.93|20792.55|20672.55|9
1629605570000|2021-08-22 04:12:50|20792.86|20672.86|20792.71|20672.71|20792.86|20672.86|20792.32|20672.32|10
1629605580000|2021-08-22 04:13:00|20792.56|20672.56|20792.23|20672.23|20793.01|20673.01|20791.69|20671.69|9
1629605590000|2021-08-22 04:13:10|20791.63|20671.63|20792.27|20672.27|20792.96|20672.96|20791.47|20671.47|10
1629605600000|2021-08-22 04:13:20|20792.5|20672.5|20791.27|20671.27|20792.5|20672.5|20791.27|20671.27|10
1629605610000|2021-08-22 04:13:30|20790.85|20670.85|20791.61|20671.61|20792.22|20672.22|20790.85|20670.85|10
1629605620000|2021-08-22 04:13:40|20790.07|20670.07|20797.12|20677.12|20797.12|20677.12|20790.07|20670.07|10
1629605630000|2021-08-22 04:13:50|20797|20677|20801.91|20681.91|20801.91|20681.91|20797|20677|10
1629605640000|2021-08-22 04:14:00|20800.52|20680.52|20801.3|20681.3|20801.3|20681.3|20799.07|20679.07|10
1629605650000|2021-08-22 04:14:10|20801.82|20681.82|20806.6|20686.6|20806.6|20686.6|20801.82|20681.82|10
1629605660000|2021-08-22 04:14:20|20806.5|20686.5|20809.16|20689.16|20809.83|20689.83|20806.5|20686.5|10
1629605670000|2021-08-22 04:14:30|20809.47|20689.47|20812.74|20692.74|20812.74|20692.74|20809.17|20689.17|10
1629605680000|2021-08-22 04:14:40|20812.8|20692.8|20810.13|20690.13|20812.97|20692.97|20810.05|20690.05|10
1629605690000|2021-08-22 04:14:50|20809.74|20689.74|20803.29|20683.29|20809.74|20689.74|20803.29|20683.29|10
1629605700000|2021-08-22 04:15:00|20803.84|20683.84|20802.13|20682.13|20803.84|20683.84|20801.94|20681.94|10
1629605710000|2021-08-22 04:15:10|20801.4|20681.4|20801.46|20681.46|20803.32|20683.32|20801.4|20681.4|10
1629605720000|2021-08-22 04:15:20|20800.31|20680.31|20802.09|20682.09|20802.09|20682.09|20799.83|20679.83|10
1629605730000|2021-08-22 04:15:30|20801.86|20681.86|20807.92|20687.92|20807.92|20687.92|20801.86|20681.86|10
1629605740000|2021-08-22 04:15:40|20807.99|20687.99|20804.48|20684.48|20807.99|20687.99|20804.25|20684.25|9
1629605750000|2021-08-22 04:15:50|20804.19|20684.19|20805.53|20685.53|20805.64|20685.64|20804.19|20684.19|10
1629605760000|2021-08-22 04:16:00|20805.38|20685.38|20807.32|20687.32|20807.32|20687.32|20805.38|20685.38|10
1629605770000|2021-08-22 04:16:10|20807.48|20687.48|20810.4|20690.4|20810.49|20690.49|20807.48|20687.48|10
1629605780000|2021-08-22 04:16:20|20810.63|20690.63|20810.11|20690.11|20811.44|20691.44|20809.7|20689.7|10
1629605790000|2021-08-22 04:16:30|20810.29|20690.29|20810|20690|20810.5|20690.5|20809.84|20689.84|10
1629605800000|2021-08-22 04:16:40|20810.05|20690.05|20810.87|20690.87|20813.4|20693.4|20810.05|20690.05|10
1629605810000|2021-08-22 04:16:50|20811.04|20691.04|20809.46|20689.46|20811.13|20691.13|20809.46|20689.46|10
1629605820000|2021-08-22 04:17:00|20809.22|20689.22|20807.37|20687.37|20809.36|20689.36|20807.28|20687.28|9
1629605830000|2021-08-22 04:17:10|20807.31|20687.31|20804.69|20684.69|20807.31|20687.31|20804.22|20684.22|10
1629605840000|2021-08-22 04:17:20|20803.59|20683.59|20803.12|20683.12|20803.6|20683.6|20802.46|20682.46|10
1629605850000|2021-08-22 04:17:30|20803.14|20683.14|20800.44|20680.44|20803.14|20683.14|20800.44|20680.44|10
1629605860000|2021-08-22 04:17:40|20800.11|20680.11|20799.28|20679.28|20800.11|20680.11|20798.78|20678.78|10
1629605870000|2021-08-22 04:17:50|20799.15|20679.15|20796.57|20676.57|20799.15|20679.15|20796.57|20676.57|10
1629605880000|2021-08-22 04:18:00|20796.79|20676.79|20792.39|20672.39|20796.79|20676.79|20791.3|20671.3|10
1629605890000|2021-08-22 04:18:10|20791.86|20671.86|20793.99|20673.99|20794.2|20674.2|20791.8|20671.8|10
1629605900000|2021-08-22 04:18:20|20793.7|20673.7|20793.82|20673.82|20794.61|20674.61|20793.15|20673.15|9
1629605910000|2021-08-22 04:18:30|20795.53|20675.53|20798.34|20678.34|20798.34|20678.34|20795.53|20675.53|9
1629605920000|2021-08-22 04:18:40|20799.17|20679.17|20805.05|20685.05|20805.05|20685.05|20799.17|20679.17|10
1629605930000|2021-08-22 04:18:50|20805.43|20685.43|20808.57|20688.57|20808.57|20688.57|20805.43|20685.43|9
1629605940000|2021-08-22 04:19:00|20808.85|20688.85|20813.03|20693.03|20813.03|20693.03|20808.85|20688.85|10
1629605950000|2021-08-22 04:19:10|20813.63|20693.63|20815.46|20695.46|20815.98|20695.98|20813.38|20693.38|10
1629605960000|2021-08-22 04:19:20|20816.52|20696.52|20816.5|20696.5|20817.17|20697.17|20816.4|20696.4|10
1629605970000|2021-08-22 04:19:30|20816.76|20696.76|20818.5|20698.5|20818.5|20698.5|20816.76|20696.76|10
1629605980000|2021-08-22 04:19:40|20818.42|20698.42|20817.9|20697.9|20818.42|20698.42|20817.44|20697.44|10
1629605990000|2021-08-22 04:19:50|20817.87|20697.87|20818.99|20698.99|20819.28|20699.28|20817.87|20697.87|8
1629606000000|2021-08-22 04:20:00|20817.48|20697.48|20815.44|20695.44|20817.48|20697.48|20815.12|20695.12|10
1629606010000|2021-08-22 04:20:10|20815.56|20695.56|20815.94|20695.94|20816.55|20696.55|20815.43|20695.43|10
1629606020000|2021-08-22 04:20:20|20817.28|20697.28|20815.14|20695.14|20817.29|20697.29|20814.97|20694.97|10
1629606030000|2021-08-22 04:20:30|20815.42|20695.42|20818.87|20698.87|20818.89|20698.89|20815.36|20695.36|9
1629606040000|2021-08-22 04:20:40|20818.99|20698.99|20818.37|20698.37|20819.11|20699.11|20817.83|20697.83|10
1629606050000|2021-08-22 04:20:50|20818.86|20698.86|20824.18|20704.18|20824.24|20704.24|20818.86|20698.86|10
1629606060000|2021-08-22 04:21:00|20824.22|20704.22|20824.31|20704.31|20825.98|20705.98|20824.22|20704.22|10
1629606070000|2021-08-22 04:21:10|20824.18|20704.18|20821.39|20701.39|20824.18|20704.18|20821.39|20701.39|9
1629606080000|2021-08-22 04:21:20|20821.27|20701.27|20820.65|20700.65|20821.27|20701.27|20819.56|20699.56|9
1629606090000|2021-08-22 04:21:30|20819.34|20699.34|20822.18|20702.18|20822.18|20702.18|20819.33|20699.33|10
1629606100000|2021-08-22 04:21:40|20822.01|20702.01|20825.23|20705.23|20825.23|20705.23|20821.97|20701.97|9
1629606110000|2021-08-22 04:21:50|20825.5|20705.5|20833.37|20713.37|20833.37|20713.37|20825.5|20705.5|10
1629606120000|2021-08-22 04:22:00|20833.42|20713.42|20833.51|20713.51|20834.68|20714.68|20833.4|20713.4|10
1629606130000|2021-08-22 04:22:10|20833.25|20713.25|20835|20715|20835|20715|20833.23|20713.23|10
1629606140000|2021-08-22 04:22:20|20835.23|20715.23|20836.68|20716.68|20836.68|20716.68|20835.22|20715.22|10
1629606150000|2021-08-22 04:22:30|20836.55|20716.55|20836.02|20716.02|20836.55|20716.55|20835.64|20715.64|10
1629606160000|2021-08-22 04:22:40|20836.03|20716.03|20834.75|20714.75|20836.03|20716.03|20834.52|20714.52|9
1629606170000|2021-08-22 04:22:50|20834.88|20714.88|20837.14|20717.14|20837.14|20717.14|20834.88|20714.88|9
1629606180000|2021-08-22 04:23:00|20837.7|20717.7|20835.12|20715.12|20837.8|20717.8|20835.04|20715.04|9
1629606190000|2021-08-22 04:23:10|20834.76|20714.76|20836.21|20716.21|20836.21|20716.21|20834.76|20714.76|10
1629606200000|2021-08-22 04:23:20|20836.23|20716.23|20835.69|20715.69|20836.38|20716.38|20835.12|20715.12|10
1629606210000|2021-08-22 04:23:30|20835.83|20715.83|20834.88|20714.88|20835.83|20715.83|20834.88|20714.88|9
1629606220000|2021-08-22 04:23:40|20835.11|20715.11|20836.78|20716.78|20836.88|20716.88|20835.11|20715.11|10
1629606230000|2021-08-22 04:23:50|20836.67|20716.67|20837.05|20717.05|20837.05|20717.05|20836.63|20716.63|9
1629606240000|2021-08-22 04:24:00|20836.27|20716.27|20838.71|20718.71|20839.13|20719.13|20836.16|20716.16|10
1629606250000|2021-08-22 04:24:10|20841.04|20721.04|20841.16|20721.16|20841.6|20721.6|20840.87|20720.87|9
1629606260000|2021-08-22 04:24:20|20840.45|20720.45|20840.63|20720.63|20840.98|20720.98|20839.66|20719.66|10
1629606270000|2021-08-22 04:24:30|20840.4|20720.4|20839.35|20719.35|20840.4|20720.4|20837.77|20717.77|10
1629606280000|2021-08-22 04:24:40|20839.26|20719.26|20838.77|20718.77|20840.44|20720.44|20838.77|20718.77|10
1629606290000|2021-08-22 04:24:50|20838.37|20718.37|20837.16|20717.16|20838.37|20718.37|20837.16|20717.16|8
1629606300000|2021-08-22 04:25:00|20837.3|20717.3|20835.63|20715.63|20837.41|20717.41|20835|20715|10
1629606310000|2021-08-22 04:25:10|20835.45|20715.45|20830.09|20710.09|20835.45|20715.45|20830.09|20710.09|9
1629606320000|2021-08-22 04:25:20|20829.46|20709.46|20828.51|20708.51|20829.46|20709.46|20827.24|20707.24|10
1629606330000|2021-08-22 04:25:30|20828.38|20708.38|20830.59|20710.59|20830.91|20710.91|20828.38|20708.38|10
1629606340000|2021-08-22 04:25:40|20830.51|20710.51|20830.4|20710.4|20830.58|20710.58|20830.23|20710.23|10
1629606350000|2021-08-22 04:25:50|20830.45|20710.45|20829.55|20709.55|20830.57|20710.57|20829.55|20709.55|10
1629606360000|2021-08-22 04:26:00|20829.44|20709.44|20830.46|20710.46|20830.56|20710.56|20829.44|20709.44|9
1629606370000|2021-08-22 04:26:10|20830.48|20710.48|20830.14|20710.14|20830.84|20710.84|20829.76|20709.76|10
1629606380000|2021-08-22 04:26:20|20830.27|20710.27|20829.57|20709.57|20830.74|20710.74|20829.57|20709.57|10
1629606390000|2021-08-22 04:26:30|20828.86|20708.86|20824.95|20704.95|20828.86|20708.86|20824.95|20704.95|10
1629606400000|2021-08-22 04:26:40|20824.51|20704.51|20824.22|20704.22|20824.58|20704.58|20822.28|20702.28|10
1629606410000|2021-08-22 04:26:50|20823.79|20703.79|20823.34|20703.34|20823.79|20703.79|20823.17|20703.17|10
1629606420000|2021-08-22 04:27:00|20823.19|20703.19|20822.18|20702.18|20823.34|20703.34|20822.18|20702.18|10
1629606430000|2021-08-22 04:27:10|20822.13|20702.13|20819.97|20699.97|20822.13|20702.13|20819.96|20699.96|10
1629606440000|2021-08-22 04:27:20|20819.79|20699.79|20818.74|20698.74|20819.89|20699.89|20818.74|20698.74|10
1629606450000|2021-08-22 04:27:30|20818.26|20698.26|20819.94|20699.94|20819.94|20699.94|20818.26|20698.26|8
1629606460000|2021-08-22 04:27:40|20820.32|20700.32|20822.1|20702.1|20822.11|20702.11|20820.32|20700.32|10
1629606470000|2021-08-22 04:27:50|20822.61|20702.61|20825.97|20705.97|20825.97|20705.97|20822.61|20702.61|10
1629606480000|2021-08-22 04:28:00|20826.44|20706.44|20828.29|20708.29|20828.37|20708.37|20826.44|20706.44|10
1629606490000|2021-08-22 04:28:10|20828.54|20708.54|20829.67|20709.67|20831.25|20711.25|20828.54|20708.54|9
1629606500000|2021-08-22 04:28:20|20829.23|20709.23|20833.02|20713.02|20833.02|20713.02|20829.23|20709.23|10
1629606510000|2021-08-22 04:28:30|20833.08|20713.08|20833.51|20713.51|20833.93|20713.93|20833.08|20713.08|10
1629606520000|2021-08-22 04:28:40|20833.34|20713.34|20833.61|20713.61|20833.61|20713.61|20832.69|20712.69|8
1629606530000|2021-08-22 04:28:50|20832.3|20712.3|20832.16|20712.16|20832.85|20712.85|20832.16|20712.16|10
1629606540000|2021-08-22 04:29:00|20831.79|20711.79|20831.22|20711.22|20832.01|20712.01|20831.22|20711.22|10
1629606550000|2021-08-22 04:29:10|20830.67|20710.67|20826.72|20706.72|20830.67|20710.67|20826.72|20706.72|10
1629606560000|2021-08-22 04:29:20|20829.27|20709.27|20829|20709|20829.59|20709.59|20828.83|20708.83|9
1629606570000|2021-08-22 04:29:30|20829.06|20709.06|20828.36|20708.36|20831.81|20711.81|20828.36|20708.36|10
1629606580000|2021-08-22 04:29:40|20828.08|20708.08|20826.37|20706.37|20828.08|20708.08|20826.37|20706.37|9
1629606590000|2021-08-22 04:29:50|20826.43|20706.43|20827.27|20707.27|20827.8|20707.8|20826.19|20706.19|10
1629606600000|2021-08-22 04:30:00|20827.32|20707.32|20829.14|20709.14|20829.33|20709.33|20827.32|20707.32|10
1629606610000|2021-08-22 04:30:10|20829.43|20709.43|20832.03|20712.03|20832.03|20712.03|20828.93|20708.93|10
1629606620000|2021-08-22 04:30:20|20830.93|20710.93|20830.2|20710.2|20830.93|20710.93|20830.13|20710.13|9
1629606630000|2021-08-22 04:30:30|20829.84|20709.84|20830.51|20710.51|20830.52|20710.52|20829.71|20709.71|9
1629606640000|2021-08-22 04:30:40|20830.34|20710.34|20828.98|20708.98|20830.34|20710.34|20828.98|20708.98|9
1629606650000|2021-08-22 04:30:50|20828.47|20708.47|20824.22|20704.22|20828.47|20708.47|20824.22|20704.22|10
1629606660000|2021-08-22 04:31:00|20824.23|20704.23|20820.13|20700.13|20824.48|20704.48|20820.13|20700.13|9
1629606670000|2021-08-22 04:31:10|20820.11|20700.11|20817.56|20697.56|20820.11|20700.11|20817.56|20697.56|10
1629606680000|2021-08-22 04:31:20|20817.2|20697.2|20810.92|20690.92|20817.2|20697.2|20810.92|20690.92|10
1629606690000|2021-08-22 04:31:30|20810.4|20690.4|20808.49|20688.49|20810.4|20690.4|20808.28|20688.28|10
1629606700000|2021-08-22 04:31:40|20808.45|20688.45|20807.28|20687.28|20808.45|20688.45|20807.26|20687.26|8
1629606710000|2021-08-22 04:31:50|20806.91|20686.91|20806.31|20686.31|20806.95|20686.95|20806.15|20686.15|10
1629606720000|2021-08-22 04:32:00|20807.3|20687.3|20807.48|20687.48|20807.63|20687.63|20806.77|20686.77|9
1629606730000|2021-08-22 04:32:10|20808.83|20688.83|20808.6|20688.6|20809.33|20689.33|20807.32|20687.32|10
1629606740000|2021-08-22 04:32:20|20809.16|20689.16|20812.13|20692.13|20812.13|20692.13|20809.14|20689.14|10
1629606750000|2021-08-22 04:32:30|20811.15|20691.15|20815.27|20695.27|20815.27|20695.27|20811.15|20691.15|9
1629606760000|2021-08-22 04:32:40|20815.14|20695.14|20813.63|20693.63|20815.16|20695.16|20813.63|20693.63|10
1629606770000|2021-08-22 04:32:50|20814.13|20694.13|20816.04|20696.04|20816.27|20696.27|20814.13|20694.13|9
1629606780000|2021-08-22 04:33:00|20816|20696|20816.61|20696.61|20817.1|20697.1|20816|20696|10
1629606790000|2021-08-22 04:33:10|20816.64|20696.64|20813.67|20693.67|20816.82|20696.82|20813.67|20693.67|10
1629606800000|2021-08-22 04:33:20|20813.54|20693.54|20811.51|20691.51|20813.54|20693.54|20811.42|20691.42|10
1629606810000|2021-08-22 04:33:30|20811.58|20691.58|20810.4|20690.4|20811.64|20691.64|20810.4|20690.4|10
1629606820000|2021-08-22 04:33:40|20809.08|20689.08|20806.68|20686.68|20809.55|20689.55|20806.68|20686.68|10
1629606830000|2021-08-22 04:33:50|20805.97|20685.97|20804.77|20684.77|20805.97|20685.97|20804.62|20684.62|10
1629606840000|2021-08-22 04:34:00|20804.98|20684.98|20804.33|20684.33|20804.98|20684.98|20803.85|20683.85|9
1629606850000|2021-08-22 04:34:10|20803.7|20683.7|20803.07|20683.07|20803.76|20683.76|20803.06|20683.06|10
1629606860000|2021-08-22 04:34:20|20803.26|20683.26|20803.93|20683.93|20803.93|20683.93|20803.26|20683.26|8
1629606870000|2021-08-22 04:34:30|20803.99|20683.99|20803.13|20683.13|20804.66|20684.66|20803.12|20683.12|10
1629606880000|2021-08-22 04:34:40|20803.28|20683.28|20802.41|20682.41|20803.68|20683.68|20802.41|20682.41|9
1629606890000|2021-08-22 04:34:50|20801.17|20681.17|20801.92|20681.92|20801.92|20681.92|20800.51|20680.51|10
1629606900000|2021-08-22 04:35:00|20803.05|20683.05|20811.83|20691.83|20811.83|20691.83|20803.05|20683.05|10
1629606910000|2021-08-22 04:35:10|20811.91|20691.91|20815.95|20695.95|20815.95|20695.95|20811.91|20691.91|9
1629606920000|2021-08-22 04:35:20|20815.94|20695.94|20818.62|20698.62|20818.63|20698.63|20815.94|20695.94|10
1629606930000|2021-08-22 04:35:30|20818.93|20698.93|20819.3|20699.3|20820.67|20700.67|20818.88|20698.88|9
1629606940000|2021-08-22 04:35:40|20817.95|20697.95|20817.65|20697.65|20819|20699|20817.65|20697.65|9
1629606950000|2021-08-22 04:35:50|20817.43|20697.43|20816.01|20696.01|20817.43|20697.43|20815.68|20695.68|10
1629606960000|2021-08-22 04:36:00|20815.84|20695.84|20813.59|20693.59|20815.84|20695.84|20813.59|20693.59|10
1629606970000|2021-08-22 04:36:10|20815.65|20695.65|20816.5|20696.5|20816.72|20696.72|20815.65|20695.65|10
1629606980000|2021-08-22 04:36:20|20816.37|20696.37|20815.25|20695.25|20816.54|20696.54|20814.77|20694.77|10
1629606990000|2021-08-22 04:36:30|20815.12|20695.12|20817.28|20697.28|20817.42|20697.42|20815.12|20695.12|8
1629607000000|2021-08-22 04:36:40|20817.27|20697.27|20813.54|20693.54|20817.41|20697.41|20813.54|20693.54|9
1629607010000|2021-08-22 04:36:50|20813.64|20693.64|20816.46|20696.46|20816.55|20696.55|20813.42|20693.42|10
1629607020000|2021-08-22 04:37:00|20816.84|20696.84|20813.3|20693.3|20817.02|20697.02|20813.3|20693.3|10
1629607030000|2021-08-22 04:37:10|20813.11|20693.11|20811.58|20691.58|20813.11|20693.11|20811.58|20691.58|10
1629607040000|2021-08-22 04:37:20|20811.71|20691.71|20812.15|20692.15|20813.54|20693.54|20811.71|20691.71|10
1629607050000|2021-08-22 04:37:30|20812.12|20692.12|20812.21|20692.21|20812.3|20692.3|20812.04|20692.04|9
1629607060000|2021-08-22 04:37:40|20812.34|20692.34|20811.49|20691.49|20812.34|20692.34|20811.49|20691.49|9
1629607070000|2021-08-22 04:37:50|20811.26|20691.26|20812.33|20692.33|20812.33|20692.33|20810.84|20690.84|9
1629607080000|2021-08-22 04:38:00|20812.24|20692.24|20811.45|20691.45|20812.24|20692.24|20810.66|20690.66|10
1629607090000|2021-08-22 04:38:10|20811.58|20691.58|20813.15|20693.15|20813.15|20693.15|20811.38|20691.38|10
1629607100000|2021-08-22 04:38:20|20813.29|20693.29|20811.93|20691.93|20813.55|20693.55|20811.93|20691.93|7
1629607110000|2021-08-22 04:38:30|20812.09|20692.09|20810.2|20690.2|20812.09|20692.09|20810.2|20690.2|8
1629607120000|2021-08-22 04:38:40|20809.35|20689.35|20809.08|20689.08|20809.55|20689.55|20808.82|20688.82|9
1629607130000|2021-08-22 04:38:50|20808.82|20688.82|20810.2|20690.2|20810.2|20690.2|20808.61|20688.61|7
1629607140000|2021-08-22 04:39:00|20810.41|20690.41|20811.11|20691.11|20811.11|20691.11|20810.26|20690.26|8
1629607150000|2021-08-22 04:39:10|20809.83|20689.83|20808.22|20688.22|20809.83|20689.83|20808.1|20688.1|9
1629607160000|2021-08-22 04:39:20|20807.75|20687.75|20805.85|20685.85|20807.75|20687.75|20804.61|20684.61|10
1629607170000|2021-08-22 04:39:30|20805.6|20685.6|20805.11|20685.11|20806.11|20686.11|20805.11|20685.11|8
1629607180000|2021-08-22 04:39:40|20805.47|20685.47|20805.44|20685.44|20805.55|20685.55|20804.91|20684.91|10
1629607190000|2021-08-22 04:39:50|20805.94|20685.94|20805.35|20685.35|20806.63|20686.63|20805.35|20685.35|10
1629607200000|2021-08-22 04:40:00|20804.87|20684.87|20804.8|20684.8|20804.87|20684.87|20804.41|20684.41|10
1629607210000|2021-08-22 04:40:10|20804.74|20684.74|20805.02|20685.02|20805.02|20685.02|20804.6|20684.6|7
1629607220000|2021-08-22 04:40:20|20805.99|20685.99|20811.08|20691.08|20812.05|20692.05|20805.99|20685.99|10
1629607230000|2021-08-22 04:40:30|20811.45|20691.45|20813.17|20693.17|20814.7|20694.7|20811.45|20691.45|9
1629607240000|2021-08-22 04:40:40|20813.43|20693.43|20816.11|20696.11|20816.11|20696.11|20813.43|20693.43|9
1629607250000|2021-08-22 04:40:50|20816.29|20696.29|20818.65|20698.65|20818.65|20698.65|20816.29|20696.29|10
1629607260000|2021-08-22 04:41:00|20818.66|20698.66|20821.9|20701.9|20821.9|20701.9|20818.41|20698.41|10
1629607270000|2021-08-22 04:41:10|20821.88|20701.88|20823.8|20703.8|20823.88|20703.88|20821.88|20701.88|10
1629607280000|2021-08-22 04:41:20|20824.13|20704.13|20825.04|20705.04|20826.26|20706.26|20824.13|20704.13|9
1629607290000|2021-08-22 04:41:30|20825.05|20705.05|20823.75|20703.75|20825.64|20705.64|20823.75|20703.75|10
1629607300000|2021-08-22 04:41:40|20823.55|20703.55|20821.8|20701.8|20823.8|20703.8|20821.8|20701.8|10
1629607310000|2021-08-22 04:41:50|20821.85|20701.85|20820.87|20700.87|20821.85|20701.85|20820.87|20700.87|10
1629607320000|2021-08-22 04:42:00|20820.47|20700.47|20818.98|20698.98|20820.65|20700.65|20818.73|20698.73|10
1629607330000|2021-08-22 04:42:10|20818.81|20698.81|20818.85|20698.85|20819.31|20699.31|20817.96|20697.96|9
1629607340000|2021-08-22 04:42:20|20818.66|20698.66|20817.19|20697.19|20818.66|20698.66|20816.99|20696.99|10
1629607350000|2021-08-22 04:42:30|20817.15|20697.15|20819.52|20699.52|20820.24|20700.24|20816.57|20696.57|10
1629607360000|2021-08-22 04:42:40|20819.92|20699.92|20824.32|20704.32|20824.32|20704.32|20819.92|20699.92|10
1629607370000|2021-08-22 04:42:50|20824.47|20704.47|20829.01|20709.01|20829.01|20709.01|20824.47|20704.47|8
1629607380000|2021-08-22 04:43:00|20828.2|20708.2|20831.16|20711.16|20831.16|20711.16|20828.2|20708.2|10
1629607390000|2021-08-22 04:43:10|20831.07|20711.07|20830.17|20710.17|20831.49|20711.49|20829.82|20709.82|10
1629607400000|2021-08-22 04:43:20|20829.94|20709.94|20832.18|20712.18|20832.8|20712.8|20829.94|20709.94|9
1629607410000|2021-08-22 04:43:30|20832.45|20712.45|20830.94|20710.94|20832.68|20712.68|20830.94|20710.94|9
1629607420000|2021-08-22 04:43:40|20829.26|20709.26|20825.34|20705.34|20830.25|20710.25|20825.34|20705.34|9
1629607430000|2021-08-22 04:43:50|20824.75|20704.75|20823.75|20703.75|20825.06|20705.06|20823.75|20703.75|10
1629607440000|2021-08-22 04:44:00|20823.64|20703.64|20820.65|20700.65|20823.64|20703.64|20820.65|20700.65|9
1629607450000|2021-08-22 04:44:10|20820.15|20700.15|20818.56|20698.56|20820.15|20700.15|20818.45|20698.45|9
1629607460000|2021-08-22 04:44:20|20819.15|20699.15|20817.03|20697.03|20819.15|20699.15|20817.03|20697.03|10
1629607470000|2021-08-22 04:44:30|20818.03|20698.03|20817.41|20697.41|20818.03|20698.03|20817.41|20697.41|9
1629607480000|2021-08-22 04:44:40|20817.48|20697.48|20819.27|20699.27|20819.27|20699.27|20817.33|20697.33|10
1629607490000|2021-08-22 04:44:50|20819.32|20699.32|20818.67|20698.67|20820.5|20700.5|20818.67|20698.67|10
1629607500000|2021-08-22 04:45:00|20818.48|20698.48|20817.12|20697.12|20818.48|20698.48|20816.43|20696.43|10
1629607510000|2021-08-22 04:45:10|20817.26|20697.26|20814.95|20694.95|20817.26|20697.26|20814.95|20694.95|10
1629607520000|2021-08-22 04:45:20|20815|20695|20815.31|20695.31|20816.03|20696.03|20814.97|20694.97|9
1629607530000|2021-08-22 04:45:30|20815.99|20695.99|20815.8|20695.8|20816.47|20696.47|20815.8|20695.8|9
1629607540000|2021-08-22 04:45:40|20815.91|20695.91|20811.88|20691.88|20815.91|20695.91|20811.88|20691.88|9
1629607550000|2021-08-22 04:45:50|20810.66|20690.66|20804.09|20684.09|20810.66|20690.66|20804.09|20684.09|10
1629607560000|2021-08-22 04:46:00|20802.51|20682.51|20801.61|20681.61|20802.63|20682.63|20801.18|20681.18|10
1629607570000|2021-08-22 04:46:10|20801.35|20681.35|20801.95|20681.95|20803.21|20683.21|20801.35|20681.35|9
1629607580000|2021-08-22 04:46:20|20802.51|20682.51|20802.64|20682.64|20803.28|20683.28|20802.51|20682.51|7
1629607590000|2021-08-22 04:46:30|20802.42|20682.42|20804.17|20684.17|20804.17|20684.17|20802.1|20682.1|10
1629607600000|2021-08-22 04:46:40|20804.32|20684.32|20804.07|20684.07|20804.5|20684.5|20804.07|20684.07|9
1629607610000|2021-08-22 04:46:50|20803.88|20683.88|20802.21|20682.21|20803.88|20683.88|20801.91|20681.91|9
1629607620000|2021-08-22 04:47:00|20802.2|20682.2|20805.51|20685.51|20805.51|20685.51|20802.2|20682.2|10
1629607630000|2021-08-22 04:47:10|20805.55|20685.55|20809.3|20689.3|20809.3|20689.3|20805.23|20685.23|10
1629607640000|2021-08-22 04:47:20|20808.4|20688.4|20811.33|20691.33|20811.52|20691.52|20808.4|20688.4|10
1629607650000|2021-08-22 04:47:30|20811.21|20691.21|20818.63|20698.63|20818.63|20698.63|20811.21|20691.21|9
1629607660000|2021-08-22 04:47:40|20818.72|20698.72|20819.89|20699.89|20819.98|20699.98|20818.71|20698.71|10
1629607670000|2021-08-22 04:47:50|20820.55|20700.55|20818.74|20698.74|20820.55|20700.55|20818.08|20698.08|10
1629607680000|2021-08-22 04:48:00|20818.91|20698.91|20819.31|20699.31|20819.36|20699.36|20818.82|20698.82|10
1629607690000|2021-08-22 04:48:10|20819.91|20699.91|20824.65|20704.65|20824.65|20704.65|20819.82|20699.82|10
1629607700000|2021-08-22 04:48:20|20825.03|20705.03|20828.19|20708.19|20828.19|20708.19|20824.97|20704.97|10
1629607710000|2021-08-22 04:48:30|20828.25|20708.25|20832.56|20712.56|20832.56|20712.56|20828.17|20708.17|9
1629607720000|2021-08-22 04:48:40|20832.98|20712.98|20833.04|20713.04|20834.69|20714.69|20832.82|20712.82|10
1629607730000|2021-08-22 04:48:50|20833.43|20713.43|20834.78|20714.78|20834.86|20714.86|20832.34|20712.34|9
1629607740000|2021-08-22 04:49:00|20834.17|20714.17|20836.92|20716.92|20836.92|20716.92|20834.14|20714.14|10
1629607750000|2021-08-22 04:49:10|20837|20717|20839.4|20719.4|20839.4|20719.4|20837|20717|10
1629607760000|2021-08-22 04:49:20|20839.25|20719.25|20841.79|20721.79|20841.79|20721.79|20839.23|20719.23|10
1629607770000|2021-08-22 04:49:30|20841.78|20721.78|20844.54|20724.54|20844.54|20724.54|20841.78|20721.78|10
1629607780000|2021-08-22 04:49:40|20846.64|20726.64|20845.28|20725.28|20848.48|20728.48|20844.95|20724.95|9
1629607790000|2021-08-22 04:49:50|20845.91|20725.91|20848.5|20728.5|20849.41|20729.41|20845.75|20725.75|10
1629607800000|2021-08-22 04:50:00|20848.48|20728.48|20847.52|20727.52|20848.54|20728.54|20847.48|20727.48|10
1629607810000|2021-08-22 04:50:10|20847.49|20727.49|20846.58|20726.58|20847.77|20727.77|20846.58|20726.58|10
1629607820000|2021-08-22 04:50:20|20847.39|20727.39|20849.78|20729.78|20849.78|20729.78|20847.17|20727.17|9
1629607830000|2021-08-22 04:50:30|20850.15|20730.15|20851.23|20731.23|20851.23|20731.23|20849.85|20729.85|7
1629607840000|2021-08-22 04:50:40|20852.32|20732.32|20854.72|20734.72|20854.79|20734.79|20852.32|20732.32|10
1629607850000|2021-08-22 04:50:50|20853.46|20733.46|20852.41|20732.41|20853.46|20733.46|20851.33|20731.33|10
1629607860000|2021-08-22 04:51:00|20852.1|20732.1|20852.15|20732.15|20852.42|20732.42|20850.88|20730.88|10
1629607870000|2021-08-22 04:51:10|20852.48|20732.48|20851.72|20731.72|20852.68|20732.68|20851.71|20731.71|9
1629607880000|2021-08-22 04:51:20|20851.48|20731.48|20850.98|20730.98|20851.75|20731.75|20850.95|20730.95|10
1629607890000|2021-08-22 04:51:30|20851.21|20731.21|20847.28|20727.28|20851.21|20731.21|20847.28|20727.28|10
1629607900000|2021-08-22 04:51:40|20846.81|20726.81|20848.99|20728.99|20848.99|20728.99|20846.51|20726.51|10
1629607910000|2021-08-22 04:51:50|20849|20729|20851.33|20731.33|20851.33|20731.33|20849|20729|9
1629607920000|2021-08-22 04:52:00|20851.56|20731.56|20852.83|20732.83|20852.83|20732.83|20851.41|20731.41|9
1629607930000|2021-08-22 04:52:10|20853.04|20733.04|20852.95|20732.95|20853.18|20733.18|20852.65|20732.65|8
1629607940000|2021-08-22 04:52:20|20851.79|20731.79|20854.62|20734.62|20854.62|20734.62|20851.79|20731.79|10
1629607950000|2021-08-22 04:52:30|20854.33|20734.33|20855.46|20735.46|20855.46|20735.46|20854.3|20734.3|9
1629607960000|2021-08-22 04:52:40|20855.62|20735.62|20857.42|20737.42|20859.13|20739.13|20855.62|20735.62|10
1629607970000|2021-08-22 04:52:50|20857.55|20737.55|20860.15|20740.15|20860.15|20740.15|20857.55|20737.55|10
1629607980000|2021-08-22 04:53:00|20860.23|20740.23|20861.94|20741.94|20861.94|20741.94|20860.06|20740.06|9
1629607990000|2021-08-22 04:53:10|20862.16|20742.16|20862.38|20742.38|20863.5|20743.5|20862.16|20742.16|9
1629608000000|2021-08-22 04:53:20|20862.02|20742.02|20864.76|20744.76|20864.82|20744.82|20862.02|20742.02|10
1629608010000|2021-08-22 04:53:30|20864.46|20744.46|20860.67|20740.67|20864.46|20744.46|20860.67|20740.67|10
1629608020000|2021-08-22 04:53:40|20860.99|20740.99|20861.44|20741.44|20862.05|20742.05|20860.92|20740.92|10
1629608030000|2021-08-22 04:53:50|20859.81|20739.81|20856.34|20736.34|20859.92|20739.92|20856.34|20736.34|9
1629608040000|2021-08-22 04:54:00|20856.22|20736.22|20854.72|20734.72|20856.22|20736.22|20853.55|20733.55|10
1629608050000|2021-08-22 04:54:10|20855.56|20735.56|20856.39|20736.39|20856.62|20736.62|20855.15|20735.15|9
1629608060000|2021-08-22 04:54:20|20856.13|20736.13|20856.07|20736.07|20856.13|20736.13|20855.57|20735.57|9
1629608070000|2021-08-22 04:54:30|20856.34|20736.34|20856.59|20736.59|20856.59|20736.59|20855.84|20735.84|10
1629608080000|2021-08-22 04:54:40|20856.25|20736.25|20854.5|20734.5|20856.25|20736.25|20854.5|20734.5|9
1629608090000|2021-08-22 04:54:50|20854.61|20734.61|20853.48|20733.48|20854.61|20734.61|20853.48|20733.48|10
1629608100000|2021-08-22 04:55:00|20853.68|20733.68|20855.94|20735.94|20855.94|20735.94|20853.68|20733.68|9
1629608110000|2021-08-22 04:55:10|20854.38|20734.38|20855.18|20735.18|20855.22|20735.22|20854.31|20734.31|9
1629608120000|2021-08-22 04:55:20|20855.33|20735.33|20858.19|20738.19|20858.19|20738.19|20855.24|20735.24|9
1629608130000|2021-08-22 04:55:30|20858.27|20738.27|20859.45|20739.45|20859.45|20739.45|20858.25|20738.25|10
1629608140000|2021-08-22 04:55:40|20859.74|20739.74|20863.09|20743.09|20863.09|20743.09|20858.91|20738.91|9
1629608150000|2021-08-22 04:55:50|20863.39|20743.39|20869.22|20749.22|20869.22|20749.22|20863.39|20743.39|10
1629608160000|2021-08-22 04:56:00|20869.63|20749.63|20872.88|20752.88|20872.88|20752.88|20869.49|20749.49|10
1629608170000|2021-08-22 04:56:10|20873.14|20753.14|20876.21|20756.21|20876.21|20756.21|20872.39|20752.39|10
1629608180000|2021-08-22 04:56:20|20876.33|20756.33|20882.61|20762.61|20882.61|20762.61|20876.33|20756.33|10
1629608190000|2021-08-22 04:56:30|20883.62|20763.62|20888.06|20768.06|20888.26|20768.26|20883.62|20763.62|10
1629608200000|2021-08-22 04:56:40|20887.7|20767.7|20887.92|20767.92|20888.13|20768.13|20886.31|20766.31|9
1629608210000|2021-08-22 04:56:50|20886.88|20766.88|20889.7|20769.7|20889.99|20769.99|20886.88|20766.88|10
1629608220000|2021-08-22 04:57:00|20889.31|20769.31|20890.28|20770.28|20890.42|20770.42|20887.24|20767.24|9
1629608230000|2021-08-22 04:57:10|20889.52|20769.52|20887.62|20767.62|20890.3|20770.3|20887.62|20767.62|10
1629608240000|2021-08-22 04:57:20|20889.17|20769.17|20889.54|20769.54|20890.22|20770.22|20889.17|20769.17|9
1629608250000|2021-08-22 04:57:30|20889.47|20769.47|20889.47|20769.47|20889.47|20769.47|20888.72|20768.72|10
1629608260000|2021-08-22 04:57:40|20889.56|20769.56|20889.87|20769.87|20889.87|20769.87|20888.84|20768.84|9
1629608270000|2021-08-22 04:57:50|20889.72|20769.72|20886.87|20766.87|20889.87|20769.87|20886.78|20766.78|10
1629608280000|2021-08-22 04:58:00|20886.82|20766.82|20884.49|20764.49|20886.82|20766.82|20884.49|20764.49|10
1629608290000|2021-08-22 04:58:10|20884.57|20764.57|20884.26|20764.26|20884.57|20764.57|20882.25|20762.25|10
1629608300000|2021-08-22 04:58:20|20883.01|20763.01|20885.01|20765.01|20885.46|20765.46|20883.01|20763.01|8
1629608310000|2021-08-22 04:58:30|20885.13|20765.13|20884.77|20764.77|20885.13|20765.13|20883.1|20763.1|9
1629608320000|2021-08-22 04:58:40|20884.74|20764.74|20883.76|20763.76|20885.15|20765.15|20883.26|20763.26|10
1629608330000|2021-08-22 04:58:50|20884.02|20764.02|20885.97|20765.97|20885.97|20765.97|20884.02|20764.02|10
1629608340000|2021-08-22 04:59:00|20886.76|20766.76|20885.69|20765.69|20886.76|20766.76|20884.55|20764.55|10
1629608350000|2021-08-22 04:59:10|20886.35|20766.35|20888.77|20768.77|20889.15|20769.15|20886.35|20766.35|10
1629608360000|2021-08-22 04:59:20|20888.47|20768.47|20891.11|20771.11|20891.11|20771.11|20888.47|20768.47|9
1629608370000|2021-08-22 04:59:30|20889.52|20769.52|20888.12|20768.12|20889.52|20769.52|20887.28|20767.28|10
1629608380000|2021-08-22 04:59:40|20888.47|20768.47|20890.86|20770.86|20890.86|20770.86|20888.47|20768.47|9
1629608390000|2021-08-22 04:59:50|20891.16|20771.16|20892.04|20772.04|20892.04|20772.04|20889.84|20769.84|9
1629608400000|2021-08-22 05:00:00|20891.75|20771.75|20895.19|20775.19|20895.19|20775.19|20891.75|20771.75|10
1629608410000|2021-08-22 05:00:10|20894.86|20774.86|20890.97|20770.97|20894.86|20774.86|20890.28|20770.28|10
1629608420000|2021-08-22 05:00:20|20892.13|20772.13|20909.39|20789.39|20909.39|20789.39|20892.13|20772.13|10
1629608430000|2021-08-22 05:00:30|20909.32|20789.32|20920.05|20800.05|20921.3|20801.3|20909.32|20789.32|10
1629608440000|2021-08-22 05:00:40|20920.33|20800.33|20921.01|20801.01|20923.13|20803.13|20920.33|20800.33|10
1629608450000|2021-08-22 05:00:50|20922.26|20802.26|20924.13|20804.13|20925.32|20805.32|20922.26|20802.26|10
1629608460000|2021-08-22 05:01:00|20923.85|20803.85|20924.56|20804.56|20924.56|20804.56|20923.53|20803.53|10
1629608470000|2021-08-22 05:01:10|20924.73|20804.73|20926.49|20806.49|20926.49|20806.49|20923.41|20803.41|10
1629608480000|2021-08-22 05:01:20|20926.59|20806.59|20922.83|20802.83|20926.59|20806.59|20922.02|20802.02|10
1629608490000|2021-08-22 05:01:30|20922.84|20802.84|20923.81|20803.81|20924.1|20804.1|20922.84|20802.84|9
1629608500000|2021-08-22 05:01:40|20923.3|20803.3|20923.78|20803.78|20923.78|20803.78|20922.34|20802.34|10
1629608510000|2021-08-22 05:01:50|20922.77|20802.77|20922.38|20802.38|20923.19|20803.19|20922.38|20802.38|10
1629608520000|2021-08-22 05:02:00|20920.9|20800.9|20919.03|20799.03|20921.35|20801.35|20919.03|20799.03|10
1629608530000|2021-08-22 05:02:10|20919.46|20799.46|20916.56|20796.56|20919.46|20799.46|20916.56|20796.56|10
1629608540000|2021-08-22 05:02:20|20916.36|20796.36|20911.28|20791.28|20916.36|20796.36|20911.28|20791.28|10
1629608550000|2021-08-22 05:02:30|20911.52|20791.52|20911.89|20791.89|20912.91|20792.91|20911.52|20791.52|9
1629608560000|2021-08-22 05:02:40|20912.19|20792.19|20911.59|20791.59|20912.97|20792.97|20911.51|20791.51|9
1629608570000|2021-08-22 05:02:50|20912.33|20792.33|20914.56|20794.56|20914.56|20794.56|20911.67|20791.67|10
1629608580000|2021-08-22 05:03:00|20915.08|20795.08|20912.89|20792.89|20915.22|20795.22|20912.89|20792.89|9
1629608590000|2021-08-22 05:03:10|20913.05|20793.05|20912.65|20792.65|20913.33|20793.33|20912.65|20792.65|10
1629608600000|2021-08-22 05:03:20|20912.27|20792.27|20910.7|20790.7|20912.27|20792.27|20910.17|20790.17|10
1629608610000|2021-08-22 05:03:30|20910.84|20790.84|20909.68|20789.68|20910.91|20790.91|20909.68|20789.68|10
1629608620000|2021-08-22 05:03:40|20909.42|20789.42|20907.77|20787.77|20909.7|20789.7|20907.77|20787.77|10
1629608630000|2021-08-22 05:03:50|20905.95|20785.95|20906.03|20786.03|20906.03|20786.03|20904|20784|10
1629608640000|2021-08-22 05:04:00|20906.09|20786.09|20904.65|20784.65|20906.1|20786.1|20904.65|20784.65|10
1629608650000|2021-08-22 05:04:10|20904.34|20784.34|20899.91|20779.91|20904.34|20784.34|20899.91|20779.91|10
1629608660000|2021-08-22 05:04:20|20900.04|20780.04|20898.97|20778.97|20900.04|20780.04|20898.97|20778.97|10
1629608670000|2021-08-22 05:04:30|20898.49|20778.49|20897.65|20777.65|20898.8|20778.8|20897.65|20777.65|8
1629608680000|2021-08-22 05:04:40|20897.55|20777.55|20897.76|20777.76|20899.07|20779.07|20897.16|20777.16|10
1629608690000|2021-08-22 05:04:50|20899.14|20779.14|20901.44|20781.44|20901.44|20781.44|20899.14|20779.14|10
1629608700000|2021-08-22 05:05:00|20901.31|20781.31|20899.4|20779.4|20901.31|20781.31|20899.4|20779.4|10
1629608710000|2021-08-22 05:05:10|20899.36|20779.36|20897.12|20777.12|20899.36|20779.36|20897.12|20777.12|9
1629608720000|2021-08-22 05:05:20|20896.82|20776.82|20895.97|20775.97|20897.11|20777.11|20895.57|20775.57|9
1629608730000|2021-08-22 05:05:30|20896.1|20776.1|20895.59|20775.59|20896.14|20776.14|20894.88|20774.88|10
1629608740000|2021-08-22 05:05:40|20895.7|20775.7|20900.13|20780.13|20900.13|20780.13|20895.7|20775.7|10
1629608750000|2021-08-22 05:05:50|20900.93|20780.93|20902.38|20782.38|20904.01|20784.01|20900.93|20780.93|10
1629608760000|2021-08-22 05:06:00|20902.08|20782.08|20901.56|20781.56|20902.08|20782.08|20900.13|20780.13|10
1629608770000|2021-08-22 05:06:10|20900.71|20780.71|20896.58|20776.58|20900.71|20780.71|20896.58|20776.58|10
1629608780000|2021-08-22 05:06:20|20896.1|20776.1|20889.8|20769.8|20896.1|20776.1|20889.69|20769.69|10
1629608790000|2021-08-22 05:06:30|20889.2|20769.2|20886.58|20766.58|20889.2|20769.2|20886.58|20766.58|10
1629608800000|2021-08-22 05:06:40|20886.3|20766.3|20884.58|20764.58|20886.3|20766.3|20884.5|20764.5|10
1629608810000|2021-08-22 05:06:50|20883.82|20763.82|20878.33|20758.33|20883.82|20763.82|20878.33|20758.33|10
1629608820000|2021-08-22 05:07:00|20878.42|20758.42|20879.24|20759.24|20879.24|20759.24|20878.12|20758.12|9
1629608830000|2021-08-22 05:07:10|20878.33|20758.33|20878.82|20758.82|20879.84|20759.84|20878.33|20758.33|10
1629608840000|2021-08-22 05:07:20|20877.27|20757.27|20875.37|20755.37|20877.27|20757.27|20875.37|20755.37|9
1629608850000|2021-08-22 05:07:30|20875.12|20755.12|20873.64|20753.64|20875.12|20755.12|20872.93|20752.93|10
1629608860000|2021-08-22 05:07:40|20871.37|20751.37|20872.14|20752.14|20872.14|20752.14|20871.24|20751.24|10
1629608870000|2021-08-22 05:07:50|20872.73|20752.73|20874.77|20754.77|20874.88|20754.88|20872.73|20752.73|10
1629608880000|2021-08-22 05:08:00|20875.09|20755.09|20875.55|20755.55|20876.75|20756.75|20875.09|20755.09|10
1629608890000|2021-08-22 05:08:10|20876.44|20756.44|20875.2|20755.2|20876.59|20756.59|20875.2|20755.2|10
1629608900000|2021-08-22 05:08:20|20874.32|20754.32|20874.96|20754.96|20875.37|20755.37|20874.32|20754.32|8
1629608910000|2021-08-22 05:08:30|20874.59|20754.59|20874.66|20754.66|20874.81|20754.81|20873.61|20753.61|10
1629608920000|2021-08-22 05:08:40|20874.8|20754.8|20874.62|20754.62|20876.33|20756.33|20874.62|20754.62|8
1629608930000|2021-08-22 05:08:50|20875.69|20755.69|20873.99|20753.99|20875.69|20755.69|20873.79|20753.79|9
1629608940000|2021-08-22 05:09:00|20875.28|20755.28|20874.74|20754.74|20875.28|20755.28|20873.29|20753.29|7
1629608950000|2021-08-22 05:09:10|20874.47|20754.47|20872.1|20752.1|20874.47|20754.47|20872.1|20752.1|8
1629608960000|2021-08-22 05:09:20|20872.04|20752.04|20869.89|20749.89|20872.04|20752.04|20869.89|20749.89|9
1629608970000|2021-08-22 05:09:30|20871.16|20751.16|20871.33|20751.33|20871.68|20751.68|20871.16|20751.16|9
1629608980000|2021-08-22 05:09:40|20871.29|20751.29|20870.78|20750.78|20871.29|20751.29|20869.39|20749.39|10
1629608990000|2021-08-22 05:09:50|20871.02|20751.02|20872.13|20752.13|20872.38|20752.38|20870.86|20750.86|8
1629609000000|2021-08-22 05:10:00|20873.67|20753.67|20871.71|20751.71|20873.67|20753.67|20871.71|20751.71|9
1629609010000|2021-08-22 05:10:10|20871.72|20751.72|20873.34|20753.34|20873.95|20753.95|20871.72|20751.72|10
1629609020000|2021-08-22 05:10:20|20873.45|20753.45|20873.56|20753.56|20873.56|20753.56|20873|20753|7
1629609030000|2021-08-22 05:10:30|20873.38|20753.38|20869.58|20749.58|20873.38|20753.38|20869.45|20749.45|8
1629609040000|2021-08-22 05:10:40|20869.62|20749.62|20865.89|20745.89|20869.62|20749.62|20865.89|20745.89|9
1629609050000|2021-08-22 05:10:50|20865.92|20745.92|20867.09|20747.09|20867.09|20747.09|20865.6|20745.6|8
1629609060000|2021-08-22 05:11:00|20867.07|20747.07|20865.65|20745.65|20867.07|20747.07|20865.65|20745.65|7
1629609070000|2021-08-22 05:11:10|20865.45|20745.45|20861.28|20741.28|20865.45|20745.45|20861.28|20741.28|10
1629609080000|2021-08-22 05:11:20|20861.2|20741.2|20861.12|20741.12|20861.33|20741.33|20860.24|20740.24|9
1629609090000|2021-08-22 05:11:30|20861.24|20741.24|20860.12|20740.12|20861.61|20741.61|20860.12|20740.12|9
1629609100000|2021-08-22 05:11:40|20860.32|20740.32|20860.78|20740.78|20860.78|20740.78|20860.32|20740.32|7
1629609110000|2021-08-22 05:11:50|20861.93|20741.93|20861.78|20741.78|20862.2|20742.2|20861.61|20741.61|10
1629609120000|2021-08-22 05:12:00|20861.64|20741.64|20860.33|20740.33|20861.64|20741.64|20858.92|20738.92|10
1629609130000|2021-08-22 05:12:10|20860.39|20740.39|20860.44|20740.44|20860.96|20740.96|20860.27|20740.27|9
1629609140000|2021-08-22 05:12:20|20860.49|20740.49|20863.1|20743.1|20863.1|20743.1|20860.47|20740.47|10
1629609150000|2021-08-22 05:12:30|20862.78|20742.78|20864.4|20744.4|20864.45|20744.45|20862.78|20742.78|9
1629609160000|2021-08-22 05:12:40|20864.12|20744.12|20866.41|20746.41|20866.97|20746.97|20864.12|20744.12|10
1629609170000|2021-08-22 05:12:50|20866.45|20746.45|20867.63|20747.63|20867.84|20747.84|20865.96|20745.96|9
1629609180000|2021-08-22 05:13:00|20867.6|20747.6|20866.71|20746.71|20867.84|20747.84|20866.34|20746.34|9
1629609190000|2021-08-22 05:13:10|20866.69|20746.69|20866.68|20746.68|20867|20747|20866.65|20746.65|10
1629609200000|2021-08-22 05:13:20|20866.73|20746.73|20865.84|20745.84|20866.77|20746.77|20865.69|20745.69|10
1629609210000|2021-08-22 05:13:30|20865.79|20745.79|20865.35|20745.35|20865.8|20745.8|20865.35|20745.35|9
1629609220000|2021-08-22 05:13:40|20864.96|20744.96|20864.18|20744.18|20865.26|20745.26|20864.18|20744.18|9
1629609230000|2021-08-22 05:13:50|20864.21|20744.21|20864.87|20744.87|20865.65|20745.65|20863.93|20743.93|9
1629609240000|2021-08-22 05:14:00|20865.02|20745.02|20865.88|20745.88|20865.88|20745.88|20865.02|20745.02|10
1629609250000|2021-08-22 05:14:10|20865.95|20745.95|20868.86|20748.86|20868.86|20748.86|20865.95|20745.95|9
1629609260000|2021-08-22 05:14:20|20868.78|20748.78|20869.16|20749.16|20869.26|20749.26|20868.62|20748.62|10
1629609270000|2021-08-22 05:14:30|20869.3|20749.3|20869.49|20749.49|20869.6|20749.6|20869.3|20749.3|10
1629609280000|2021-08-22 05:14:40|20869.77|20749.77|20870.09|20750.09|20870.09|20750.09|20869.71|20749.71|9
1629609290000|2021-08-22 05:14:50|20870.22|20750.22|20870.74|20750.74|20871.87|20751.87|20870.22|20750.22|8
1629609300000|2021-08-22 05:15:00|20870.92|20750.92|20874.04|20754.04|20874.04|20754.04|20870.6|20750.6|9
1629609310000|2021-08-22 05:15:10|20874.08|20754.08|20874.25|20754.25|20874.48|20754.48|20872.74|20752.74|10
1629609320000|2021-08-22 05:15:20|20873.73|20753.73|20873.76|20753.76|20874.16|20754.16|20873.73|20753.73|9
1629609330000|2021-08-22 05:15:30|20874.1|20754.1|20874.7|20754.7|20875.23|20755.23|20874.04|20754.04|10
1629609340000|2021-08-22 05:15:40|20874.53|20754.53|20871.26|20751.26|20874.53|20754.53|20871.26|20751.26|10
1629609350000|2021-08-22 05:15:50|20870.5|20750.5|20869.89|20749.89|20870.5|20750.5|20869.54|20749.54|10
1629609360000|2021-08-22 05:16:00|20869.4|20749.4|20866.63|20746.63|20869.77|20749.77|20866.63|20746.63|10
1629609370000|2021-08-22 05:16:10|20866.33|20746.33|20861.54|20741.54|20866.33|20746.33|20861.54|20741.54|10
1629609380000|2021-08-22 05:16:20|20862.65|20742.65|20862.04|20742.04|20862.66|20742.66|20862.04|20742.04|10
1629609390000|2021-08-22 05:16:30|20861.96|20741.96|20857.6|20737.6|20861.96|20741.96|20857.6|20737.6|10
1629609400000|2021-08-22 05:16:40|20857.57|20737.57|20851.2|20731.2|20857.57|20737.57|20851.2|20731.2|10
1629609410000|2021-08-22 05:16:50|20851.14|20731.14|20850.15|20730.15|20851.14|20731.14|20849.42|20729.42|9
1629609420000|2021-08-22 05:17:00|20850.17|20730.17|20852.73|20732.73|20852.73|20732.73|20848.11|20728.11|10
1629609430000|2021-08-22 05:17:10|20852.56|20732.56|20859.21|20739.21|20859.21|20739.21|20852.56|20732.56|9
1629609440000|2021-08-22 05:17:20|20860.03|20740.03|20859.68|20739.68|20860.03|20740.03|20859.21|20739.21|10
1629609450000|2021-08-22 05:17:30|20860.58|20740.58|20860.29|20740.29|20860.99|20740.99|20859.76|20739.76|10
1629609460000|2021-08-22 05:17:40|20860.22|20740.22|20859.02|20739.02|20860.22|20740.22|20859.02|20739.02|10
1629609470000|2021-08-22 05:17:50|20858.83|20738.83|20857.88|20737.88|20858.89|20738.89|20857.88|20737.88|8
1629609480000|2021-08-22 05:18:00|20857.86|20737.86|20857.62|20737.62|20857.86|20737.86|20856.64|20736.64|9
1629609490000|2021-08-22 05:18:10|20857.57|20737.57|20858.4|20738.4|20859.19|20739.19|20857.34|20737.34|9
1629609500000|2021-08-22 05:18:20|20858.3|20738.3|20859.38|20739.38|20859.64|20739.64|20858.3|20738.3|10
1629609510000|2021-08-22 05:18:30|20860.56|20740.56|20859.14|20739.14|20860.56|20740.56|20858.55|20738.55|10
1629609520000|2021-08-22 05:18:40|20858.92|20738.92|20859.32|20739.32|20860.25|20740.25|20858.92|20738.92|9
1629609530000|2021-08-22 05:18:50|20859.31|20739.31|20857.57|20737.57|20859.31|20739.31|20857.57|20737.57|9
1629609540000|2021-08-22 05:19:00|20857.41|20737.41|20854.98|20734.98|20857.41|20737.41|20854.98|20734.98|9
1629609550000|2021-08-22 05:19:10|20854.59|20734.59|20852.48|20732.48|20854.59|20734.59|20852.15|20732.15|9
1629609560000|2021-08-22 05:19:20|20851.98|20731.98|20850.91|20730.91|20851.98|20731.98|20850.8|20730.8|8
1629609570000|2021-08-22 05:19:30|20850.95|20730.95|20849.64|20729.64|20850.95|20730.95|20849.64|20729.64|7
1629609580000|2021-08-22 05:19:40|20849.49|20729.49|20848.95|20728.95|20849.49|20729.49|20848.95|20728.95|9
1629609590000|2021-08-22 05:19:50|20848.64|20728.64|20849.53|20729.53|20849.96|20729.96|20848.4|20728.4|8
1629609600000|2021-08-22 05:20:00|20849.52|20729.52|20849.91|20729.91|20849.91|20729.91|20848.01|20728.01|8
1629609610000|2021-08-22 05:20:10|20849.63|20729.63|20847.82|20727.82|20849.85|20729.85|20847.82|20727.82|10
1629609620000|2021-08-22 05:20:20|20847.69|20727.69|20848.47|20728.47|20848.48|20728.48|20846.88|20726.88|10
1629609630000|2021-08-22 05:20:30|20848.73|20728.73|20849.94|20729.94|20850.71|20730.71|20848.73|20728.73|9
1629609640000|2021-08-22 05:20:40|20850.07|20730.07|20854.32|20734.32|20854.32|20734.32|20850|20730|9
1629609650000|2021-08-22 05:20:50|20854.24|20734.24|20850.68|20730.68|20855.23|20735.23|20850.68|20730.68|10
1629609660000|2021-08-22 05:21:00|20850.37|20730.37|20846|20726|20850.37|20730.37|20845.95|20725.95|10
1629609670000|2021-08-22 05:21:10|20845.8|20725.8|20845.56|20725.56|20846.78|20726.78|20845.43|20725.43|9
1629609680000|2021-08-22 05:21:20|20845.19|20725.19|20844.95|20724.95|20846.35|20726.35|20844.95|20724.95|9
1629609690000|2021-08-22 05:21:30|20844.94|20724.94|20844.39|20724.39|20845.08|20725.08|20844.39|20724.39|10
1629609700000|2021-08-22 05:21:40|20844.41|20724.41|20843.61|20723.61|20845.48|20725.48|20843.58|20723.58|9
1629609710000|2021-08-22 05:21:50|20843.57|20723.57|20846.11|20726.11|20846.11|20726.11|20843.57|20723.57|8
1629609720000|2021-08-22 05:22:00|20844.89|20724.89|20848.54|20728.54|20848.54|20728.54|20844.8|20724.8|8
1629609730000|2021-08-22 05:22:10|20848.45|20728.45|20848.16|20728.16|20849.67|20729.67|20848.16|20728.16|9
1629609740000|2021-08-22 05:22:20|20848.02|20728.02|20847.35|20727.35|20848.02|20728.02|20847.34|20727.34|8
1629609750000|2021-08-22 05:22:30|20847.48|20727.48|20845.11|20725.11|20847.49|20727.49|20845.11|20725.11|6
1629609760000|2021-08-22 05:22:40|20844.93|20724.93|20843.76|20723.76|20844.93|20724.93|20842.89|20722.89|9
1629609770000|2021-08-22 05:22:50|20842.08|20722.08|20841.66|20721.66|20843.4|20723.4|20841.66|20721.66|10
1629609780000|2021-08-22 05:23:00|20841.78|20721.78|20840.47|20720.47|20841.78|20721.78|20840.44|20720.44|9
1629609790000|2021-08-22 05:23:10|20840.55|20720.55|20836.21|20716.21|20840.79|20720.79|20836.21|20716.21|10
1629609800000|2021-08-22 05:23:20|20836.73|20716.73|20833.84|20713.84|20836.73|20716.73|20833.84|20713.84|9
1629609810000|2021-08-22 05:23:30|20833.76|20713.76|20832.41|20712.41|20833.76|20713.76|20832.41|20712.41|7
1629609820000|2021-08-22 05:23:40|20831.15|20711.15|20829.5|20709.5|20831.15|20711.15|20829.45|20709.45|10
1629609830000|2021-08-22 05:23:50|20829.66|20709.66|20824.34|20704.34|20829.84|20709.84|20824.34|20704.34|9
1629609840000|2021-08-22 05:24:00|20823.71|20703.71|20818.81|20698.81|20823.71|20703.71|20818.81|20698.81|10
1629609850000|2021-08-22 05:24:10|20819.61|20699.61|20815.78|20695.78|20819.61|20699.61|20815.64|20695.64|10
1629609860000|2021-08-22 05:24:20|20815.08|20695.08|20814.25|20694.25|20815.08|20695.08|20813.62|20693.62|10
1629609870000|2021-08-22 05:24:30|20814.54|20694.54|20812.36|20692.36|20814.91|20694.91|20811.91|20691.91|10
1629609880000|2021-08-22 05:24:40|20812.11|20692.11|20811.02|20691.02|20813.2|20693.2|20811.02|20691.02|10
1629609890000|2021-08-22 05:24:50|20810.88|20690.88|20810.83|20690.83|20811.21|20691.21|20810.07|20690.07|10
1629609900000|2021-08-22 05:25:00|20810.52|20690.52|20812.5|20692.5|20812.5|20692.5|20810.48|20690.48|9
1629609910000|2021-08-22 05:25:10|20812.88|20692.88|20815.38|20695.38|20815.38|20695.38|20812.88|20692.88|7
1629609920000|2021-08-22 05:25:20|20815.29|20695.29|20815.43|20695.43|20816.53|20696.53|20815.29|20695.29|10
1629609930000|2021-08-22 05:25:30|20816.74|20696.74|20817.68|20697.68|20817.86|20697.86|20816.74|20696.74|9
1629609940000|2021-08-22 05:25:40|20817.69|20697.69|20814.16|20694.16|20817.69|20697.69|20814.16|20694.16|9
1629609950000|2021-08-22 05:25:50|20814.53|20694.53|20815.58|20695.58|20816.22|20696.22|20814.45|20694.45|9
1629609960000|2021-08-22 05:26:00|20814.89|20694.89|20813.38|20693.38|20814.89|20694.89|20813.16|20693.16|8
1629609970000|2021-08-22 05:26:10|20813.21|20693.21|20810.88|20690.88|20813.55|20693.55|20810.88|20690.88|10
1629609980000|2021-08-22 05:26:20|20809.39|20689.39|20809.78|20689.78|20809.87|20689.87|20808.78|20688.78|10
1629609990000|2021-08-22 05:26:30|20809.99|20689.99|20809.45|20689.45|20810.26|20690.26|20809.23|20689.23|10
1629610000000|2021-08-22 05:26:40|20809.56|20689.56|20808.73|20688.73|20809.56|20689.56|20808.73|20688.73|6
1629610010000|2021-08-22 05:26:50|20808.69|20688.69|20810.84|20690.84|20810.93|20690.93|20807.44|20687.44|10
1629610020000|2021-08-22 05:27:00|20810.92|20690.92|20811.51|20691.51|20811.51|20691.51|20810.63|20690.63|9
1629610030000|2021-08-22 05:27:10|20811.37|20691.37|20811.61|20691.61|20811.61|20691.61|20811.36|20691.36|9
1629610040000|2021-08-22 05:27:20|20811.63|20691.63|20811.86|20691.86|20811.86|20691.86|20811.42|20691.42|10
1629610050000|2021-08-22 05:27:30|20811.84|20691.84|20811.21|20691.21|20812.05|20692.05|20811.14|20691.14|10
1629610060000|2021-08-22 05:27:40|20811.04|20691.04|20810.13|20690.13|20811.04|20691.04|20810.13|20690.13|10
1629610070000|2021-08-22 05:27:50|20810.24|20690.24|20809.22|20689.22|20810.24|20690.24|20809.1|20689.1|9
1629610080000|2021-08-22 05:28:00|20809.31|20689.31|20808.11|20688.11|20809.31|20689.31|20808.11|20688.11|10
1629610090000|2021-08-22 05:28:10|20807.87|20687.87|20808.55|20688.55|20808.55|20688.55|20807.69|20687.69|10
1629610100000|2021-08-22 05:28:20|20808.39|20688.39|20808.56|20688.56|20808.58|20688.58|20807.27|20687.27|10
1629610110000|2021-08-22 05:28:30|20808.62|20688.62|20808.47|20688.47|20808.62|20688.62|20807.31|20687.31|9
1629610120000|2021-08-22 05:28:40|20808.58|20688.58|20809.15|20689.15|20809.15|20689.15|20808.38|20688.38|9
1629610130000|2021-08-22 05:28:50|20809.07|20689.07|20809.32|20689.32|20810.13|20690.13|20808.93|20688.93|10
1629610140000|2021-08-22 05:29:00|20809.43|20689.43|20809.43|20689.43|20809.43|20689.43|20809.04|20689.04|8
1629610150000|2021-08-22 05:29:10|20809.44|20689.44|20808.36|20688.36|20809.6|20689.6|20808.14|20688.14|10
1629610160000|2021-08-22 05:29:20|20807.96|20687.96|20808.08|20688.08|20808.08|20688.08|20807.91|20687.91|8
1629610170000|2021-08-22 05:29:30|20808.11|20688.11|20816.09|20696.09|20816.09|20696.09|20808.11|20688.11|10
1629610180000|2021-08-22 05:29:40|20816.35|20696.35|20820.99|20700.99|20820.99|20700.99|20816.35|20696.35|10
1629610190000|2021-08-22 05:29:50|20821.71|20701.71|20819.35|20699.35|20821.71|20701.71|20819.35|20699.35|10
1629610200000|2021-08-22 05:30:00|20819.67|20699.67|20817.64|20697.64|20819.77|20699.77|20817.19|20697.19|10
1629610210000|2021-08-22 05:30:10|20817.69|20697.69|20816.03|20696.03|20818.27|20698.27|20816.03|20696.03|9
1629610220000|2021-08-22 05:30:20|20815.92|20695.92|20814.4|20694.4|20816.62|20696.62|20814.4|20694.4|10
1629610230000|2021-08-22 05:30:30|20813.72|20693.72|20810.12|20690.12|20813.72|20693.72|20810.12|20690.12|10
1629610240000|2021-08-22 05:30:40|20809.71|20689.71|20808.76|20688.76|20809.82|20689.82|20808.76|20688.76|10
1629610250000|2021-08-22 05:30:50|20808.75|20688.75|20809.38|20689.38|20811|20691|20808.75|20688.75|9
1629610260000|2021-08-22 05:31:00|20809.06|20689.06|20807.02|20687.02|20809.06|20689.06|20806.77|20686.77|10
1629610270000|2021-08-22 05:31:10|20807.03|20687.03|20810.55|20690.55|20810.55|20690.55|20807.03|20687.03|8
1629610280000|2021-08-22 05:31:20|20810.39|20690.39|20810.51|20690.51|20810.89|20690.89|20809.51|20689.51|10
1629610290000|2021-08-22 05:31:30|20810.47|20690.47|20809.72|20689.72|20812.05|20692.05|20809.72|20689.72|9
1629610300000|2021-08-22 05:31:40|20810.34|20690.34|20806.96|20686.96|20810.34|20690.34|20806.96|20686.96|10
1629610310000|2021-08-22 05:31:50|20807.2|20687.2|20806.88|20686.88|20808.87|20688.87|20806.88|20686.88|10
1629610320000|2021-08-22 05:32:00|20806.87|20686.87|20807.63|20687.63|20807.64|20687.64|20806.87|20686.87|10
1629610330000|2021-08-22 05:32:10|20807.61|20687.61|20808.17|20688.17|20808.38|20688.38|20807.61|20687.61|9
1629610340000|2021-08-22 05:32:20|20808.21|20688.21|20805.74|20685.74|20808.21|20688.21|20805.74|20685.74|9
1629610350000|2021-08-22 05:32:30|20805.66|20685.66|20804.84|20684.84|20805.77|20685.77|20804.84|20684.84|9
1629610360000|2021-08-22 05:32:40|20804.82|20684.82|20805.64|20685.64|20805.64|20685.64|20803.68|20683.68|8
1629610370000|2021-08-22 05:32:50|20806.11|20686.11|20804.82|20684.82|20806.11|20686.11|20804.82|20684.82|6
1629610380000|2021-08-22 05:33:00|20804.99|20684.99|20805.25|20685.25|20805.25|20685.25|20804.68|20684.68|10
1629610390000|2021-08-22 05:33:10|20805.24|20685.24|20810.37|20690.37|20810.37|20690.37|20805.24|20685.24|10
1629610400000|2021-08-22 05:33:20|20813.06|20693.06|20823.67|20703.67|20823.67|20703.67|20813.06|20693.06|10
1629610410000|2021-08-22 05:33:30|20824.51|20704.51|20824.7|20704.7|20824.93|20704.93|20824.06|20704.06|10
1629610420000|2021-08-22 05:33:40|20824.88|20704.88|20830.12|20710.12|20830.67|20710.67|20824.88|20704.88|9
1629610430000|2021-08-22 05:33:50|20830.03|20710.03|20833.89|20713.89|20833.89|20713.89|20830.03|20710.03|10
1629610440000|2021-08-22 05:34:00|20833.96|20713.96|20837.95|20717.95|20837.95|20717.95|20833.8|20713.8|10
1629610450000|2021-08-22 05:34:10|20837.37|20717.37|20832.72|20712.72|20837.83|20717.83|20832.72|20712.72|10
1629610460000|2021-08-22 05:34:20|20833.18|20713.18|20830.6|20710.6|20833.18|20713.18|20830.6|20710.6|10
1629610470000|2021-08-22 05:34:30|20830.08|20710.08|20829.05|20709.05|20830.08|20710.08|20829.05|20709.05|10
1629610480000|2021-08-22 05:34:40|20829.84|20709.84|20830.45|20710.45|20830.45|20710.45|20828.91|20708.91|10
1629610490000|2021-08-22 05:34:50|20830.68|20710.68|20832.69|20712.69|20832.75|20712.75|20830.68|20710.68|9
1629610500000|2021-08-22 05:35:00|20833.56|20713.56|20832.74|20712.74|20833.61|20713.61|20832.19|20712.19|10
1629610510000|2021-08-22 05:35:10|20833.09|20713.09|20833.44|20713.44|20833.44|20713.44|20832.02|20712.02|9
1629610520000|2021-08-22 05:35:20|20833.72|20713.72|20831.72|20711.72|20833.72|20713.72|20831.72|20711.72|9
1629610530000|2021-08-22 05:35:30|20831.5|20711.5|20829.88|20709.88|20832.36|20712.36|20829.53|20709.53|10
1629610540000|2021-08-22 05:35:40|20829.82|20709.82|20829.67|20709.67|20830.75|20710.75|20829.61|20709.61|10
1629610550000|2021-08-22 05:35:50|20829.76|20709.76|20831.24|20711.24|20831.24|20711.24|20829.76|20709.76|10
1629610560000|2021-08-22 05:36:00|20831.54|20711.54|20832.23|20712.23|20832.37|20712.37|20831.54|20711.54|9
1629610570000|2021-08-22 05:36:10|20832.26|20712.26|20830.22|20710.22|20832.26|20712.26|20830.22|20710.22|10
1629610580000|2021-08-22 05:36:20|20829.88|20709.88|20828.94|20708.94|20830.18|20710.18|20828.94|20708.94|8
1629610590000|2021-08-22 05:36:30|20828.67|20708.67|20827.8|20707.8|20828.67|20708.67|20827.38|20707.38|10
1629610600000|2021-08-22 05:36:40|20828.08|20708.08|20827.98|20707.98|20828.55|20708.55|20827.98|20707.98|9
1629610610000|2021-08-22 05:36:50|20827.93|20707.93|20828.62|20708.62|20828.95|20708.95|20827.69|20707.69|10
1629610620000|2021-08-22 05:37:00|20828.65|20708.65|20826.39|20706.39|20828.66|20708.66|20826.39|20706.39|9
1629610630000|2021-08-22 05:37:10|20825.1|20705.1|20823.98|20703.98|20826.46|20706.46|20823.98|20703.98|10
1629610640000|2021-08-22 05:37:20|20824|20704|20823.29|20703.29|20824.2|20704.2|20822.92|20702.92|9
1629610650000|2021-08-22 05:37:30|20823.26|20703.26|20822.71|20702.71|20824.14|20704.14|20822.71|20702.71|9
1629610660000|2021-08-22 05:37:40|20822.56|20702.56|20824.6|20704.6|20824.6|20704.6|20822.56|20702.56|10
1629610670000|2021-08-22 05:37:50|20825.02|20705.02|20825.52|20705.52|20825.74|20705.74|20824.92|20704.92|10
1629610680000|2021-08-22 05:38:00|20825.28|20705.28|20824.68|20704.68|20825.28|20705.28|20824.68|20704.68|9
1629610690000|2021-08-22 05:38:10|20824.82|20704.82|20824.4|20704.4|20825.72|20705.72|20824.31|20704.31|10
1629610700000|2021-08-22 05:38:20|20825.35|20705.35|20823.76|20703.76|20825.44|20705.44|20823.39|20703.39|10
1629610710000|2021-08-22 05:38:30|20823.41|20703.41|20821.7|20701.7|20823.41|20703.41|20821.7|20701.7|8
1629610720000|2021-08-22 05:38:40|20822.33|20702.33|20820.03|20700.03|20822.5|20702.5|20820.03|20700.03|10
1629610730000|2021-08-22 05:38:50|20820.05|20700.05|20820.06|20700.06|20820.64|20700.64|20819.65|20699.65|8
1629610740000|2021-08-22 05:39:00|20819.9|20699.9|20818.68|20698.68|20819.9|20699.9|20817.78|20697.78|10
1629610750000|2021-08-22 05:39:10|20818.97|20698.97|20816.99|20696.99|20818.97|20698.97|20816.99|20696.99|9
1629610760000|2021-08-22 05:39:20|20816.98|20696.98|20817.55|20697.55|20817.56|20697.56|20816.98|20696.98|7
1629610770000|2021-08-22 05:39:30|20817.42|20697.42|20817.86|20697.86|20818.43|20698.43|20817.42|20697.42|9
1629610780000|2021-08-22 05:39:40|20817.73|20697.73|20817.2|20697.2|20819.13|20699.13|20817.2|20697.2|7
1629610790000|2021-08-22 05:39:50|20817.21|20697.21|20816.19|20696.19|20817.21|20697.21|20816.11|20696.11|9
1629610800000|2021-08-22 05:40:00|20816.21|20696.21|20816.91|20696.91|20816.91|20696.91|20816.21|20696.21|9
1629610810000|2021-08-22 05:40:10|20816.1|20696.1|20813.62|20693.62|20816.1|20696.1|20813.62|20693.62|10
1629610820000|2021-08-22 05:40:20|20813.57|20693.57|20815.22|20695.22|20815.22|20695.22|20813.57|20693.57|10
1629610830000|2021-08-22 05:40:30|20817.02|20697.02|20815.57|20695.57|20817.25|20697.25|20815.56|20695.56|10
1629610840000|2021-08-22 05:40:40|20815.71|20695.71|20817.2|20697.2|20817.3|20697.3|20815.61|20695.61|7
1629610850000|2021-08-22 05:40:50|20817.23|20697.23|20815.58|20695.58|20817.23|20697.23|20815.48|20695.48|10
1629610860000|2021-08-22 05:41:00|20815.47|20695.47|20815.27|20695.27|20816.22|20696.22|20814.92|20694.92|10
1629610870000|2021-08-22 05:41:10|20815.37|20695.37|20817.06|20697.06|20817.06|20697.06|20815.37|20695.37|6
1629610880000|2021-08-22 05:41:20|20817.84|20697.84|20820.89|20700.89|20820.89|20700.89|20817.28|20697.28|7
1629610890000|2021-08-22 05:41:30|20821.13|20701.13|20823.62|20703.62|20823.62|20703.62|20819.48|20699.48|9
1629610900000|2021-08-22 05:41:40|20824.62|20704.62|20823.9|20703.9|20825.3|20705.3|20823.25|20703.25|10
1629610910000|2021-08-22 05:41:50|20823.86|20703.86|20823.54|20703.54|20823.86|20703.86|20823.48|20703.48|6
1629610920000|2021-08-22 05:42:00|20823.69|20703.69|20822.77|20702.77|20823.69|20703.69|20822.77|20702.77|9
1629610930000|2021-08-22 05:42:10|20822.8|20702.8|20822.1|20702.1|20822.8|20702.8|20820.93|20700.93|8
1629610940000|2021-08-22 05:42:20|20822.38|20702.38|20821.68|20701.68|20822.38|20702.38|20821.21|20701.21|10
1629610950000|2021-08-22 05:42:30|20820.36|20700.36|20818.99|20698.99|20820.54|20700.54|20818.99|20698.99|8
1629610960000|2021-08-22 05:42:40|20819.02|20699.02|20820.07|20700.07|20820.43|20700.43|20819.02|20699.02|8
1629610970000|2021-08-22 05:42:50|20819.95|20699.95|20818.99|20698.99|20819.95|20699.95|20818.99|20698.99|8
1629610980000|2021-08-22 05:43:00|20818.77|20698.77|20817.43|20697.43|20818.77|20698.77|20817.42|20697.42|10
1629610990000|2021-08-22 05:43:10|20818.28|20698.28|20818.72|20698.72|20818.72|20698.72|20817.56|20697.56|10
1629611000000|2021-08-22 05:43:20|20819.02|20699.02|20821.45|20701.45|20821.61|20701.61|20818.62|20698.62|10
1629611010000|2021-08-22 05:43:30|20821.53|20701.53|20827|20707|20827|20707|20821.53|20701.53|9
1629611020000|2021-08-22 05:43:40|20827.31|20707.31|20830.14|20710.14|20830.14|20710.14|20827.21|20707.21|10
1629611030000|2021-08-22 05:43:50|20830.21|20710.21|20831.01|20711.01|20831.01|20711.01|20830.21|20710.21|10
1629611040000|2021-08-22 05:44:00|20830.94|20710.94|20831.16|20711.16|20832.51|20712.51|20830.94|20710.94|9
1629611050000|2021-08-22 05:44:10|20831.98|20711.98|20832.57|20712.57|20833|20713|20831.98|20711.98|9
1629611060000|2021-08-22 05:44:20|20832.53|20712.53|20833.5|20713.5|20833.5|20713.5|20832.53|20712.53|8
1629611070000|2021-08-22 05:44:30|20832.2|20712.2|20834.3|20714.3|20834.3|20714.3|20832.2|20712.2|10
1629611080000|2021-08-22 05:44:40|20834.47|20714.47|20834.46|20714.46|20835.96|20715.96|20834.46|20714.46|8
1629611090000|2021-08-22 05:44:50|20834.69|20714.69|20834.86|20714.86|20835|20715|20834.69|20714.69|10
1629611100000|2021-08-22 05:45:00|20834.83|20714.83|20836.93|20716.93|20836.93|20716.93|20834.68|20714.68|10
1629611110000|2021-08-22 05:45:10|20837.07|20717.07|20842.54|20722.54|20842.54|20722.54|20837.05|20717.05|9
1629611120000|2021-08-22 05:45:20|20842.93|20722.93|20844.4|20724.4|20845.31|20725.31|20842.93|20722.93|10
1629611130000|2021-08-22 05:45:30|20844.51|20724.51|20846.01|20726.01|20846.01|20726.01|20844.51|20724.51|7
1629611140000|2021-08-22 05:45:40|20846.29|20726.29|20844.09|20724.09|20847.56|20727.56|20844.09|20724.09|10
1629611150000|2021-08-22 05:45:50|20843.76|20723.76|20844.57|20724.57|20845.09|20725.09|20843.16|20723.16|9
1629611160000|2021-08-22 05:46:00|20844.07|20724.07|20841.69|20721.69|20844.07|20724.07|20841.69|20721.69|10
1629611170000|2021-08-22 05:46:10|20841.74|20721.74|20838.91|20718.91|20842.12|20722.12|20838.91|20718.91|10
1629611180000|2021-08-22 05:46:20|20838.97|20718.97|20837.9|20717.9|20838.97|20718.97|20837.9|20717.9|10
1629611190000|2021-08-22 05:46:30|20837.92|20717.92|20837.25|20717.25|20837.92|20717.92|20837.08|20717.08|10
1629611200000|2021-08-22 05:46:40|20837.24|20717.24|20837.13|20717.13|20839.51|20719.51|20837.12|20717.12|10
1629611210000|2021-08-22 05:46:50|20837.05|20717.05|20835.76|20715.76|20837.05|20717.05|20835.5|20715.5|10
1629611220000|2021-08-22 05:47:00|20834.6|20714.6|20833.92|20713.92|20834.95|20714.95|20833.92|20713.92|10
1629611230000|2021-08-22 05:47:10|20833.99|20713.99|20833.27|20713.27|20833.99|20713.99|20832.99|20712.99|8
1629611240000|2021-08-22 05:47:20|20831.91|20711.91|20828.69|20708.69|20831.91|20711.91|20828.69|20708.69|10
1629611250000|2021-08-22 05:47:30|20828.42|20708.42|20828.6|20708.6|20829.77|20709.77|20828.32|20708.32|10
1629611260000|2021-08-22 05:47:40|20829.03|20709.03|20830.31|20710.31|20830.31|20710.31|20828.8|20708.8|10
1629611270000|2021-08-22 05:47:50|20830.29|20710.29|20828.53|20708.53|20830.31|20710.31|20828.53|20708.53|10
1629611280000|2021-08-22 05:48:00|20828.79|20708.79|20828.35|20708.35|20828.79|20708.79|20827.71|20707.71|9
1629611290000|2021-08-22 05:48:10|20828.39|20708.39|20830.15|20710.15|20830.17|20710.17|20828.39|20708.39|8
1629611300000|2021-08-22 05:48:20|20830.17|20710.17|20829.11|20709.11|20830.17|20710.17|20829|20709|8
1629611310000|2021-08-22 05:48:30|20829.28|20709.28|20829.42|20709.42|20829.6|20709.6|20829.28|20709.28|7
1629611320000|2021-08-22 05:48:40|20829.43|20709.43|20831.09|20711.09|20831.69|20711.69|20829.43|20709.43|10
1629611330000|2021-08-22 05:48:50|20831.13|20711.13|20831.43|20711.43|20831.56|20711.56|20830.13|20710.13|8
1629611340000|2021-08-22 05:49:00|20831.42|20711.42|20831.34|20711.34|20831.42|20711.42|20830.72|20710.72|7
1629611350000|2021-08-22 05:49:10|20831.15|20711.15|20831.24|20711.24|20832.36|20712.36|20831.15|20711.15|9
1629611360000|2021-08-22 05:49:20|20831.18|20711.18|20830.67|20710.67|20831.49|20711.49|20829.52|20709.52|8
1629611370000|2021-08-22 05:49:30|20830.99|20710.99|20834.14|20714.14|20834.14|20714.14|20830.99|20710.99|10
1629611380000|2021-08-22 05:49:40|20834.6|20714.6|20838.51|20718.51|20838.67|20718.67|20834.6|20714.6|10
1629611390000|2021-08-22 05:49:50|20839.86|20719.86|20839.2|20719.2|20840.55|20720.55|20838.73|20718.73|10
1629611400000|2021-08-22 05:50:00|20839.69|20719.69|20839.61|20719.61|20839.87|20719.87|20839.28|20719.28|10
1629611410000|2021-08-22 05:50:10|20840.88|20720.88|20839.65|20719.65|20840.88|20720.88|20839.65|20719.65|9
1629611420000|2021-08-22 05:50:20|20839.36|20719.36|20836.34|20716.34|20839.36|20719.36|20836.34|20716.34|6
1629611430000|2021-08-22 05:50:30|20837.63|20717.63|20837.55|20717.55|20837.66|20717.66|20837.12|20717.12|10
1629611440000|2021-08-22 05:50:40|20837.37|20717.37|20837.27|20717.27|20837.37|20717.37|20835.77|20715.77|8
1629611450000|2021-08-22 05:50:50|20835.91|20715.91|20833.31|20713.31|20835.91|20715.91|20833.31|20713.31|9
1629611460000|2021-08-22 05:51:00|20833.28|20713.28|20833.78|20713.78|20833.78|20713.78|20833.28|20713.28|10
1629611470000|2021-08-22 05:51:10|20833.91|20713.91|20835.4|20715.4|20835.4|20715.4|20833.91|20713.91|8
1629611480000|2021-08-22 05:51:20|20835.79|20715.79|20836.91|20716.91|20837.25|20717.25|20835.79|20715.79|9
1629611490000|2021-08-22 05:51:30|20836.82|20716.82|20836.67|20716.67|20836.82|20716.82|20836.66|20716.66|8
1629611500000|2021-08-22 05:51:40|20837.05|20717.05|20837.89|20717.89|20838.42|20718.42|20837.05|20717.05|9
1629611510000|2021-08-22 05:51:50|20837.71|20717.71|20839.6|20719.6|20840.59|20720.59|20837.71|20717.71|6
1629611520000|2021-08-22 05:52:00|20839.73|20719.73|20839.72|20719.72|20840.08|20720.08|20839.45|20719.45|9
1629611530000|2021-08-22 05:52:10|20839.65|20719.65|20837.84|20717.84|20839.65|20719.65|20837.25|20717.25|9
1629611540000|2021-08-22 05:52:20|20838.38|20718.38|20842.78|20722.78|20842.78|20722.78|20838.38|20718.38|9
1629611550000|2021-08-22 05:52:30|20843.44|20723.44|20845.14|20725.14|20846.39|20726.39|20843.44|20723.44|10
1629611560000|2021-08-22 05:52:40|20845.51|20725.51|20846.29|20726.29|20847.59|20727.59|20845.51|20725.51|10
1629611570000|2021-08-22 05:52:50|20846.73|20726.73|20847.43|20727.43|20847.66|20727.66|20846.7|20726.7|10
1629611580000|2021-08-22 05:53:00|20846.31|20726.31|20850.18|20730.18|20850.18|20730.18|20846.31|20726.31|10
1629611590000|2021-08-22 05:53:10|20850.78|20730.78|20850.28|20730.28|20851.43|20731.43|20849.46|20729.46|10
1629611600000|2021-08-22 05:53:20|20850.1|20730.1|20849.41|20729.41|20850.15|20730.15|20849.11|20729.11|10
1629611610000|2021-08-22 05:53:30|20849.52|20729.52|20851.25|20731.25|20851.25|20731.25|20849.42|20729.42|10
1629611620000|2021-08-22 05:53:40|20851.36|20731.36|20851.12|20731.12|20852.83|20732.83|20850.95|20730.95|10
1629611630000|2021-08-22 05:53:50|20851.07|20731.07|20855.92|20735.92|20856.02|20736.02|20851.07|20731.07|10
1629611640000|2021-08-22 05:54:00|20856.05|20736.05|20855.43|20735.43|20856.65|20736.65|20855.43|20735.43|10
1629611650000|2021-08-22 05:54:10|20855.01|20735.01|20853.47|20733.47|20855.15|20735.15|20853.47|20733.47|10
1629611660000|2021-08-22 05:54:20|20853.44|20733.44|20853.39|20733.39|20853.49|20733.49|20853.26|20733.26|9
1629611670000|2021-08-22 05:54:30|20853.1|20733.1|20852.06|20732.06|20853.1|20733.1|20851.71|20731.71|9
1629611680000|2021-08-22 05:54:40|20852.02|20732.02|20850.36|20730.36|20852.06|20732.06|20850.36|20730.36|10
1629611690000|2021-08-22 05:54:50|20851.92|20731.92|20851.66|20731.66|20851.92|20731.92|20850.32|20730.32|7
1629611700000|2021-08-22 05:55:00|20851.65|20731.65|20850.99|20730.99|20851.65|20731.65|20850.99|20730.99|10
1629611710000|2021-08-22 05:55:10|20850.62|20730.62|20844.67|20724.67|20850.62|20730.62|20844.67|20724.67|10
1629611720000|2021-08-22 05:55:20|20843.5|20723.5|20843.22|20723.22|20843.89|20723.89|20843.22|20723.22|10
1629611730000|2021-08-22 05:55:30|20841.59|20721.59|20839.24|20719.24|20841.59|20721.59|20839.03|20719.03|10
1629611740000|2021-08-22 05:55:40|20839.26|20719.26|20839.03|20719.03|20839.47|20719.47|20838.48|20718.48|10
1629611750000|2021-08-22 05:55:50|20838.92|20718.92|20839.14|20719.14|20839.32|20719.32|20838.68|20718.68|10
1629611760000|2021-08-22 05:56:00|20838.93|20718.93|20840.52|20720.52|20840.52|20720.52|20838.59|20718.59|10
1629611770000|2021-08-22 05:56:10|20840.68|20720.68|20837.76|20717.76|20841.02|20721.02|20837.76|20717.76|10
1629611780000|2021-08-22 05:56:20|20837.44|20717.44|20837.42|20717.42|20838.24|20718.24|20837.2|20717.2|10
1629611790000|2021-08-22 05:56:30|20837.24|20717.24|20840.6|20720.6|20840.6|20720.6|20837.24|20717.24|10
1629611800000|2021-08-22 05:56:40|20840.84|20720.84|20842.26|20722.26|20842.26|20722.26|20840.23|20720.23|10
1629611810000|2021-08-22 05:56:50|20842.67|20722.67|20844.41|20724.41|20844.6|20724.6|20842.59|20722.59|9
1629611820000|2021-08-22 05:57:00|20843.83|20723.83|20841.48|20721.48|20843.83|20723.83|20841.09|20721.09|10
1629611830000|2021-08-22 05:57:10|20841.31|20721.31|20842.9|20722.9|20842.9|20722.9|20841.31|20721.31|10
1629611840000|2021-08-22 05:57:20|20842.95|20722.95|20844.95|20724.95|20844.95|20724.95|20842.59|20722.59|10
1629611850000|2021-08-22 05:57:30|20844.93|20724.93|20845.35|20725.35|20845.66|20725.66|20844.84|20724.84|9
1629611860000|2021-08-22 05:57:40|20845.52|20725.52|20846.37|20726.37|20847.57|20727.57|20845.52|20725.52|10
1629611870000|2021-08-22 05:57:50|20846.22|20726.22|20848.15|20728.15|20848.28|20728.28|20846.22|20726.22|10
1629611880000|2021-08-22 05:58:00|20847.79|20727.79|20847.12|20727.12|20848.12|20728.12|20847.11|20727.11|9
1629611890000|2021-08-22 05:58:10|20847.57|20727.57|20848.12|20728.12|20848.12|20728.12|20847.57|20727.57|10
1629611900000|2021-08-22 05:58:20|20848.29|20728.29|20847.99|20727.99|20848.29|20728.29|20847.9|20727.9|9
1629611910000|2021-08-22 05:58:30|20847.85|20727.85|20848.82|20728.82|20850.12|20730.12|20847.85|20727.85|10
1629611920000|2021-08-22 05:58:40|20849.05|20729.05|20848.74|20728.74|20849.74|20729.74|20848.43|20728.43|10
1629611930000|2021-08-22 05:58:50|20848.67|20728.67|20850.03|20730.03|20850.03|20730.03|20848.67|20728.67|10
1629611940000|2021-08-22 05:59:00|20850.08|20730.08|20853.4|20733.4|20853.51|20733.51|20850.08|20730.08|10
1629611950000|2021-08-22 05:59:10|20854.57|20734.57|20856.92|20736.92|20856.92|20736.92|20854.57|20734.57|10
1629611960000|2021-08-22 05:59:20|20857.31|20737.31|20857.58|20737.58|20857.58|20737.58|20856.99|20736.99|10
1629611970000|2021-08-22 05:59:30|20857.15|20737.15|20857.31|20737.31|20858.75|20738.75|20856.94|20736.94|9
1629611980000|2021-08-22 05:59:40|20857.45|20737.45|20855.67|20735.67|20857.45|20737.45|20855.67|20735.67|10
1629611990000|2021-08-22 05:59:50|20855.23|20735.23|20857.12|20737.12|20857.18|20737.18|20854.67|20734.67|10
1629612000000|2021-08-22 06:00:00|20857.03|20737.03|20860.42|20740.42|20860.42|20740.42|20857.03|20737.03|10
1629612010000|2021-08-22 06:00:10|20860.32|20740.32|20865.14|20745.14|20865.14|20745.14|20860.32|20740.32|10
1629612020000|2021-08-22 06:00:20|20865.49|20745.49|20875.16|20755.16|20875.16|20755.16|20865.49|20745.49|10
1629612030000|2021-08-22 06:00:30|20876.64|20756.64|20877.45|20757.45|20877.64|20757.64|20876.6|20756.6|10
1629612040000|2021-08-22 06:00:40|20877.57|20757.57|20879.94|20759.94|20880.34|20760.34|20877.57|20757.57|10
1629612050000|2021-08-22 06:00:50|20881.45|20761.45|20884.69|20764.69|20884.69|20764.69|20881.45|20761.45|10
1629612060000|2021-08-22 06:01:00|20884.97|20764.97|20884.06|20764.06|20884.97|20764.97|20884.03|20764.03|10
1629612070000|2021-08-22 06:01:10|20883.98|20763.98|20883.38|20763.38|20883.98|20763.98|20882.3|20762.3|10
1629612080000|2021-08-22 06:01:20|20883.26|20763.26|20887.25|20767.25|20887.25|20767.25|20883.26|20763.26|10
1629612090000|2021-08-22 06:01:30|20887.08|20767.08|20887.56|20767.56|20887.68|20767.68|20886.57|20766.57|10
1629612100000|2021-08-22 06:01:40|20888.8|20768.8|20888.72|20768.72|20888.8|20768.8|20886.71|20766.71|10
1629612110000|2021-08-22 06:01:50|20888.83|20768.83|20891.27|20771.27|20891.43|20771.43|20888.61|20768.61|10
1629612120000|2021-08-22 06:02:00|20891.48|20771.48|20896.52|20776.52|20896.61|20776.61|20891.48|20771.48|10
1629612130000|2021-08-22 06:02:10|20897.77|20777.77|20903.4|20783.4|20903.4|20783.4|20897.77|20777.77|10
1629612140000|2021-08-22 06:02:20|20903.77|20783.77|20903.33|20783.33|20903.91|20783.91|20902.18|20782.18|10
1629612150000|2021-08-22 06:02:30|20903.23|20783.23|20904.51|20784.51|20905.08|20785.08|20903|20783|10
1629612160000|2021-08-22 06:02:40|20904.49|20784.49|20903.66|20783.66|20906.26|20786.26|20903.66|20783.66|10
1629612170000|2021-08-22 06:02:50|20902.88|20782.88|20900.09|20780.09|20902.88|20782.88|20900.05|20780.05|10
1629612180000|2021-08-22 06:03:00|20900.16|20780.16|20899.75|20779.75|20900.16|20780.16|20899.44|20779.44|10
1629612190000|2021-08-22 06:03:10|20899.96|20779.96|20901.61|20781.61|20901.61|20781.61|20899.89|20779.89|10
1629612200000|2021-08-22 06:03:20|20902.31|20782.31|20901.16|20781.16|20902.31|20782.31|20899.74|20779.74|10
1629612210000|2021-08-22 06:03:30|20901.52|20781.52|20901.98|20781.98|20902.65|20782.65|20901.52|20781.52|10
1629612220000|2021-08-22 06:03:40|20902.41|20782.41|20902.75|20782.75|20902.91|20782.91|20902.06|20782.06|10
1629612230000|2021-08-22 06:03:50|20902.24|20782.24|20901.68|20781.68|20903.09|20783.09|20901|20781|10
1629612240000|2021-08-22 06:04:00|20901.86|20781.86|20902.39|20782.39|20903.07|20783.07|20901.78|20781.78|10
1629612250000|2021-08-22 06:04:10|20902.15|20782.15|20902.11|20782.11|20902.33|20782.33|20901.85|20781.85|8
1629612260000|2021-08-22 06:04:20|20902.84|20782.84|20902.6|20782.6|20902.91|20782.91|20901.76|20781.76|10
1629612270000|2021-08-22 06:04:30|20902.46|20782.46|20904.88|20784.88|20904.96|20784.96|20902.46|20782.46|10
1629612280000|2021-08-22 06:04:40|20903.72|20783.72|20906.47|20786.47|20906.47|20786.47|20903.11|20783.11|10
1629612290000|2021-08-22 06:04:50|20905.49|20785.49|20908.8|20788.8|20908.8|20788.8|20905.36|20785.36|9
1629612300000|2021-08-22 06:05:00|20908.71|20788.71|20910.35|20790.35|20910.35|20790.35|20908.71|20788.71|9
1629612310000|2021-08-22 06:05:10|20910.01|20790.01|20907.39|20787.39|20910.38|20790.38|20907.23|20787.23|10
1629612320000|2021-08-22 06:05:20|20907.24|20787.24|20902.73|20782.73|20907.24|20787.24|20902.73|20782.73|10
1629612330000|2021-08-22 06:05:30|20902.29|20782.29|20899.47|20779.47|20902.37|20782.37|20899.38|20779.38|10
1629612340000|2021-08-22 06:05:40|20899.14|20779.14|20897.81|20777.81|20899.14|20779.14|20896.71|20776.71|10
1629612350000|2021-08-22 06:05:50|20896.43|20776.43|20899.66|20779.66|20899.66|20779.66|20896.32|20776.32|8
1629612360000|2021-08-22 06:06:00|20899.86|20779.86|20899.13|20779.13|20900.92|20780.92|20898.88|20778.88|9
1629612370000|2021-08-22 06:06:10|20899.79|20779.79|20902.92|20782.92|20902.92|20782.92|20899.79|20779.79|10
1629612380000|2021-08-22 06:06:20|20903.29|20783.29|20901.75|20781.75|20903.62|20783.62|20901.75|20781.75|9
1629612390000|2021-08-22 06:06:30|20901.25|20781.25|20900.64|20780.64|20901.35|20781.35|20899.34|20779.34|9
1629612400000|2021-08-22 06:06:40|20900.66|20780.66|20896.3|20776.3|20900.92|20780.92|20896.3|20776.3|8
1629612410000|2021-08-22 06:06:50|20895.93|20775.93|20893.72|20773.72|20895.93|20775.93|20893.61|20773.61|9
1629612420000|2021-08-22 06:07:00|20893.71|20773.71|20891.87|20771.87|20894.49|20774.49|20891.87|20771.87|10
1629612430000|2021-08-22 06:07:10|20890.98|20770.98|20889.82|20769.82|20892.54|20772.54|20889.4|20769.4|8
1629612440000|2021-08-22 06:07:20|20889.9|20769.9|20890.02|20770.02|20890.02|20770.02|20889.37|20769.37|8
1629612450000|2021-08-22 06:07:30|20891.95|20771.95|20893.65|20773.65|20893.65|20773.65|20891.77|20771.77|10
1629612460000|2021-08-22 06:07:40|20893.87|20773.87|20896.7|20776.7|20896.7|20776.7|20893.87|20773.87|10
1629612470000|2021-08-22 06:07:50|20897.03|20777.03|20897.05|20777.05|20897.46|20777.46|20895.38|20775.38|9
1629612480000|2021-08-22 06:08:00|20895.45|20775.45|20896.82|20776.82|20896.82|20776.82|20894.86|20774.86|10
1629612490000|2021-08-22 06:08:10|20896.89|20776.89|20898.14|20778.14|20898.82|20778.82|20896.49|20776.49|8
1629612500000|2021-08-22 06:08:20|20898.01|20778.01|20897.84|20777.84|20898.16|20778.16|20897.7|20777.7|6
1629612510000|2021-08-22 06:08:30|20897.76|20777.76|20894.3|20774.3|20897.76|20777.76|20894.3|20774.3|9
1629612520000|2021-08-22 06:08:40|20893.49|20773.49|20892.44|20772.44|20893.49|20773.49|20892.3|20772.3|8
1629612530000|2021-08-22 06:08:50|20892.34|20772.34|20891.98|20771.98|20893.03|20773.03|20891.98|20771.98|7
1629612540000|2021-08-22 06:09:00|20891.9|20771.9|20891.39|20771.39|20892.27|20772.27|20891.39|20771.39|9
1629612550000|2021-08-22 06:09:10|20891.07|20771.07|20891.78|20771.78|20891.89|20771.89|20891.07|20771.07|10
1629612560000|2021-08-22 06:09:20|20891.92|20771.92|20894.71|20774.71|20894.73|20774.73|20891.92|20771.92|8
1629612570000|2021-08-22 06:09:30|20895.08|20775.08|20893.52|20773.52|20895.49|20775.49|20893.52|20773.52|10
1629612580000|2021-08-22 06:09:40|20893.45|20773.45|20892.28|20772.28|20893.65|20773.65|20892.28|20772.28|9
1629612590000|2021-08-22 06:09:50|20892.01|20772.01|20891.01|20771.01|20892.87|20772.87|20891.01|20771.01|10
1629612600000|2021-08-22 06:10:00|20891.1|20771.1|20890.43|20770.43|20891.11|20771.11|20890.11|20770.11|10
1629612610000|2021-08-22 06:10:10|20890.81|20770.81|20893.54|20773.54|20893.54|20773.54|20890.81|20770.81|10
1629612620000|2021-08-22 06:10:20|20893.64|20773.64|20898.02|20778.02|20898.02|20778.02|20893.64|20773.64|10
1629612630000|2021-08-22 06:10:30|20898.08|20778.08|20900.77|20780.77|20900.77|20780.77|20897.37|20777.37|8
1629612640000|2021-08-22 06:10:40|20900.55|20780.55|20898.96|20778.96|20900.55|20780.55|20897.67|20777.67|8
1629612650000|2021-08-22 06:10:50|20898.12|20778.12|20894.79|20774.79|20898.12|20778.12|20894.55|20774.55|10
1629612660000|2021-08-22 06:11:00|20894.64|20774.64|20894.91|20774.91|20895.32|20775.32|20894.53|20774.53|9
1629612670000|2021-08-22 06:11:10|20894.52|20774.52|20893.91|20773.91|20895.77|20775.77|20893.91|20773.91|10
1629612680000|2021-08-22 06:11:20|20893.86|20773.86|20898.37|20778.37|20898.43|20778.43|20893.86|20773.86|10
1629612690000|2021-08-22 06:11:30|20898.44|20778.44|20898.3|20778.3|20898.91|20778.91|20898.3|20778.3|10
1629612700000|2021-08-22 06:11:40|20898.2|20778.2|20900.42|20780.42|20901.14|20781.14|20898.2|20778.2|10
1629612710000|2021-08-22 06:11:50|20900.37|20780.37|20898.42|20778.42|20900.43|20780.43|20898.42|20778.42|10
1629612720000|2021-08-22 06:12:00|20898.47|20778.47|20897.32|20777.32|20898.47|20778.47|20897.32|20777.32|10
1629612730000|2021-08-22 06:12:10|20897.03|20777.03|20894.34|20774.34|20897.03|20777.03|20894.28|20774.28|10
1629612740000|2021-08-22 06:12:20|20894.23|20774.23|20894.37|20774.37|20894.58|20774.58|20894.17|20774.17|10
1629612750000|2021-08-22 06:12:30|20894.09|20774.09|20893.66|20773.66|20894.74|20774.74|20893.66|20773.66|10
1629612760000|2021-08-22 06:12:40|20893.65|20773.65|20892.32|20772.32|20893.65|20773.65|20892.25|20772.25|8
1629612770000|2021-08-22 06:12:50|20892.72|20772.72|20891.81|20771.81|20892.89|20772.89|20891.71|20771.71|10
1629612780000|2021-08-22 06:13:00|20891.9|20771.9|20891.2|20771.2|20892.04|20772.04|20891.2|20771.2|9
1629612790000|2021-08-22 06:13:10|20891.37|20771.37|20891.62|20771.62|20891.84|20771.84|20891.37|20771.37|9
1629612800000|2021-08-22 06:13:20|20891.45|20771.45|20891.08|20771.08|20891.45|20771.45|20890.94|20770.94|10
1629612810000|2021-08-22 06:13:30|20890.63|20770.63|20889.09|20769.09|20890.63|20770.63|20889.09|20769.09|7
1629612820000|2021-08-22 06:13:40|20889.01|20769.01|20886.3|20766.3|20889.01|20769.01|20885.97|20765.97|10
1629612830000|2021-08-22 06:13:50|20886.09|20766.09|20883.04|20763.04|20886.37|20766.37|20882.07|20762.07|10
1629612840000|2021-08-22 06:14:00|20882.5|20762.5|20882.35|20762.35|20882.5|20762.5|20880.5|20760.5|10
1629612850000|2021-08-22 06:14:10|20882.43|20762.43|20884.62|20764.62|20884.62|20764.62|20882.37|20762.37|10
1629612860000|2021-08-22 06:14:20|20884.74|20764.74|20887.11|20767.11|20887.11|20767.11|20884.74|20764.74|10
1629612870000|2021-08-22 06:14:30|20886.15|20766.15|20890.72|20770.72|20891.17|20771.17|20886|20766|10
1629612880000|2021-08-22 06:14:40|20891.7|20771.7|20895.2|20775.2|20895.24|20775.24|20891.7|20771.7|10
1629612890000|2021-08-22 06:14:50|20895.47|20775.47|20895.72|20775.72|20896.33|20776.33|20895.01|20775.01|10
1629612900000|2021-08-22 06:15:00|20895.31|20775.31|20897.54|20777.54|20897.55|20777.55|20895.31|20775.31|7
1629612910000|2021-08-22 06:15:10|20897.75|20777.75|20899.98|20779.98|20899.98|20779.98|20897.75|20777.75|9
1629612920000|2021-08-22 06:15:20|20900.19|20780.19|20900.17|20780.17|20900.7|20780.7|20899.26|20779.26|8
1629612930000|2021-08-22 06:15:30|20900.67|20780.67|20901.85|20781.85|20901.86|20781.86|20899.33|20779.33|10
1629612940000|2021-08-22 06:15:40|20904.02|20784.02|20905.86|20785.86|20905.86|20785.86|20904.02|20784.02|9
1629612950000|2021-08-22 06:15:50|20906.42|20786.42|20908.05|20788.05|20908.05|20788.05|20905.73|20785.73|9
1629612960000|2021-08-22 06:16:00|20907.69|20787.69|20910.04|20790.04|20910.04|20790.04|20907.68|20787.68|9
1629612970000|2021-08-22 06:16:10|20910.32|20790.32|20911.06|20791.06|20911.06|20791.06|20909.18|20789.18|9
1629612980000|2021-08-22 06:16:20|20910.78|20790.78|20913.46|20793.46|20914.17|20794.17|20910.62|20790.62|9
1629612990000|2021-08-22 06:16:30|20914.94|20794.94|20914.01|20794.01|20915.47|20795.47|20913.5|20793.5|10
1629613000000|2021-08-22 06:16:40|20913.76|20793.76|20917.56|20797.56|20917.56|20797.56|20913.58|20793.58|10
1629613010000|2021-08-22 06:16:50|20917.54|20797.54|20920.71|20800.71|20920.71|20800.71|20917.52|20797.52|10
1629613020000|2021-08-22 06:17:00|20920.29|20800.29|20920.94|20800.94|20920.94|20800.94|20919.36|20799.36|10
1629613030000|2021-08-22 06:17:10|20921.15|20801.15|20919.31|20799.31|20921.8|20801.8|20919.22|20799.22|9
1629613040000|2021-08-22 06:17:20|20919.79|20799.79|20920.97|20800.97|20921.1|20801.1|20919.72|20799.72|9
1629613050000|2021-08-22 06:17:30|20920.88|20800.88|20920.76|20800.76|20921.14|20801.14|20920.25|20800.25|10
1629613060000|2021-08-22 06:17:40|20920.97|20800.97|20924.08|20804.08|20924.44|20804.44|20920.97|20800.97|10
1629613070000|2021-08-22 06:17:50|20924.09|20804.09|20923.65|20803.65|20925.33|20805.33|20923.65|20803.65|10
1629613080000|2021-08-22 06:18:00|20923.64|20803.64|20927.84|20807.84|20927.84|20807.84|20922.67|20802.67|9
1629613090000|2021-08-22 06:18:10|20928.16|20808.16|20937.44|20817.44|20937.44|20817.44|20928|20808|9
1629613100000|2021-08-22 06:18:20|20939.31|20819.31|20940.15|20820.15|20940.61|20820.61|20939.31|20819.31|10
1629613110000|2021-08-22 06:18:30|20941.14|20821.14|20943.25|20823.25|20943.25|20823.25|20941.14|20821.14|10
1629613120000|2021-08-22 06:18:40|20943.49|20823.49|20945.29|20825.29|20945.29|20825.29|20943.49|20823.49|10
1629613130000|2021-08-22 06:18:50|20945.37|20825.37|20948.16|20828.16|20948.16|20828.16|20944.51|20824.51|10
1629613140000|2021-08-22 06:19:00|20948.02|20828.02|20957.72|20837.72|20957.72|20837.72|20948.02|20828.02|10
1629613150000|2021-08-22 06:19:10|20958.7|20838.7|20962.13|20842.13|20962.81|20842.81|20958.7|20838.7|9
1629613160000|2021-08-22 06:19:20|20962.19|20842.19|20972.71|20852.71|20972.71|20852.71|20962.19|20842.19|10
1629613170000|2021-08-22 06:19:30|20973.98|20853.98|20974.91|20854.91|20974.91|20854.91|20973.98|20853.98|9
1629613180000|2021-08-22 06:19:40|20974.96|20854.96|20974.92|20854.92|20975.28|20855.28|20974.6|20854.6|9
1629613190000|2021-08-22 06:19:50|20975.1|20855.1|20980.68|20860.68|20983.53|20863.53|20975.1|20855.1|10
1629613200000|2021-08-22 06:20:00|20980.85|20860.85|20981.93|20861.93|20982.92|20862.92|20980.45|20860.45|10
1629613210000|2021-08-22 06:20:10|20981.42|20861.42|20979.01|20859.01|20981.42|20861.42|20978.95|20858.95|10
1629613220000|2021-08-22 06:20:20|20978.99|20858.99|20979.79|20859.79|20979.79|20859.79|20978.9|20858.9|10
1629613230000|2021-08-22 06:20:30|20979.96|20859.96|20979.69|20859.69|20980.1|20860.1|20979.48|20859.48|9
1629613240000|2021-08-22 06:20:40|20980.53|20860.53|20979.17|20859.17|20981.88|20861.88|20979.17|20859.17|9
1629613250000|2021-08-22 06:20:50|20977.73|20857.73|20980.41|20860.41|20980.41|20860.41|20977.73|20857.73|10
1629613260000|2021-08-22 06:21:00|20979.24|20859.24|20980.46|20860.46|20980.46|20860.46|20978.86|20858.86|9
1629613270000|2021-08-22 06:21:10|20980.76|20860.76|20976.21|20856.21|20980.76|20860.76|20976.21|20856.21|10
1629613280000|2021-08-22 06:21:20|20976.65|20856.65|20976.54|20856.54|20976.84|20856.84|20975.15|20855.15|10
1629613290000|2021-08-22 06:21:30|20976.46|20856.46|20972.43|20852.43|20976.46|20856.46|20972.43|20852.43|10
1629613300000|2021-08-22 06:21:40|20972.33|20852.33|20970.8|20850.8|20972.33|20852.33|20970.8|20850.8|7
1629613310000|2021-08-22 06:21:50|20970.26|20850.26|20971.89|20851.89|20971.89|20851.89|20969.94|20849.94|8
1629613320000|2021-08-22 06:22:00|20968.95|20848.95|20968.81|20848.81|20969.1|20849.1|20968.55|20848.55|9
1629613330000|2021-08-22 06:22:10|20969.77|20849.77|20968.83|20848.83|20970.19|20850.19|20968.51|20848.51|10
1629613340000|2021-08-22 06:22:20|20968.74|20848.74|20966.8|20846.8|20968.74|20848.74|20966.65|20846.65|10
1629613350000|2021-08-22 06:22:30|20968.32|20848.32|20967|20847|20968.62|20848.62|20967|20847|10
1629613360000|2021-08-22 06:22:40|20966.97|20846.97|20965.89|20845.89|20966.97|20846.97|20965.77|20845.77|9
1629613370000|2021-08-22 06:22:50|20965.18|20845.18|20967.14|20847.14|20967.24|20847.24|20965.11|20845.11|10
1629613380000|2021-08-22 06:23:00|20966.57|20846.57|20965.79|20845.79|20966.57|20846.57|20964.68|20844.68|10
1629613390000|2021-08-22 06:23:10|20965.9|20845.9|20966.33|20846.33|20966.56|20846.56|20965.9|20845.9|9
1629613400000|2021-08-22 06:23:20|20964.66|20844.66|20967.55|20847.55|20967.55|20847.55|20964.6|20844.6|10
1629613410000|2021-08-22 06:23:30|20967.64|20847.64|20970.33|20850.33|20970.6|20850.6|20967.64|20847.64|10
1629613420000|2021-08-22 06:23:40|20970.93|20850.93|20977.43|20857.43|20978.47|20858.47|20970.93|20850.93|10
1629613430000|2021-08-22 06:23:50|20979.27|20859.27|20975.78|20855.78|20979.27|20859.27|20975.78|20855.78|10
1629613440000|2021-08-22 06:24:00|20976.24|20856.24|20976.19|20856.19|20976.57|20856.57|20975.62|20855.62|10
1629613450000|2021-08-22 06:24:10|20976.24|20856.24|20976.1|20856.1|20976.24|20856.24|20973.97|20853.97|10
1629613460000|2021-08-22 06:24:20|20976.09|20856.09|20974.39|20854.39|20976.63|20856.63|20971.87|20851.87|8
1629613470000|2021-08-22 06:24:30|20975.8|20855.8|20976.86|20856.86|20977.65|20857.65|20975.55|20855.55|10
1629613480000|2021-08-22 06:24:40|20976.8|20856.8|20980.92|20860.92|20980.92|20860.92|20976.8|20856.8|10
1629613490000|2021-08-22 06:24:50|20980.8|20860.8|20979.52|20859.52|20982.91|20862.91|20979.52|20859.52|10
1629613500000|2021-08-22 06:25:00|20980.03|20860.03|20972.79|20852.79|20980.03|20860.03|20972.79|20852.79|9
1629613510000|2021-08-22 06:25:10|20972.68|20852.68|20968.64|20848.64|20972.9|20852.9|20967.02|20847.02|10
1629613520000|2021-08-22 06:25:20|20968.53|20848.53|20965.73|20845.73|20968.53|20848.53|20965.15|20845.15|10
1629613530000|2021-08-22 06:25:30|20965.87|20845.87|20963.5|20843.5|20965.87|20845.87|20963.5|20843.5|10
1629613540000|2021-08-22 06:25:40|20963.27|20843.27|20962.89|20842.89|20965.38|20845.38|20962.89|20842.89|10
1629613550000|2021-08-22 06:25:50|20964.02|20844.02|20963.8|20843.8|20964.11|20844.11|20962|20842|10
1629613560000|2021-08-22 06:26:00|20964.75|20844.75|20962.72|20842.72|20965.02|20845.02|20962.72|20842.72|10
1629613570000|2021-08-22 06:26:10|20962.81|20842.81|20962.45|20842.45|20963.97|20843.97|20962.18|20842.18|10
1629613580000|2021-08-22 06:26:20|20963.58|20843.58|20965.03|20845.03|20965.26|20845.26|20963.55|20843.55|10
1629613590000|2021-08-22 06:26:30|20964.92|20844.92|20967.48|20847.48|20967.56|20847.56|20964.92|20844.92|10
1629613600000|2021-08-22 06:26:40|20967.54|20847.54|20973.1|20853.1|20973.1|20853.1|20967.54|20847.54|9
1629613610000|2021-08-22 06:26:50|20973.13|20853.13|20976.51|20856.51|20977.96|20857.96|20973.13|20853.13|9
1629613620000|2021-08-22 06:27:00|20976.16|20856.16|20976.24|20856.24|20977.68|20857.68|20975.39|20855.39|10
1629613630000|2021-08-22 06:27:10|20975.71|20855.71|20974.44|20854.44|20975.71|20855.71|20974.39|20854.39|10
1629613640000|2021-08-22 06:27:20|20974.41|20854.41|20974.12|20854.12|20974.41|20854.41|20973.48|20853.48|10
1629613650000|2021-08-22 06:27:30|20974.1|20854.1|20965.58|20845.58|20974.1|20854.1|20965.58|20845.58|10
1629613660000|2021-08-22 06:27:40|20964.49|20844.49|20961.28|20841.28|20965.81|20845.81|20961.28|20841.28|10
1629613670000|2021-08-22 06:27:50|20961.46|20841.46|20964.72|20844.72|20964.72|20844.72|20961.26|20841.26|10
1629613680000|2021-08-22 06:28:00|20964.73|20844.73|20966.72|20846.72|20966.72|20846.72|20964.73|20844.73|8
1629613690000|2021-08-22 06:28:10|20967.22|20847.22|20965.59|20845.59|20967.55|20847.55|20965.59|20845.59|10
1629613700000|2021-08-22 06:28:20|20965.41|20845.41|20965.07|20845.07|20965.54|20845.54|20964.24|20844.24|10
1629613710000|2021-08-22 06:28:30|20965.05|20845.05|20963.12|20843.12|20965.62|20845.62|20963.12|20843.12|9
1629613720000|2021-08-22 06:28:40|20963.13|20843.13|20965.88|20845.88|20965.88|20845.88|20963.13|20843.13|8
1629613730000|2021-08-22 06:28:50|20966.25|20846.25|20966.97|20846.97|20967|20847|20965.89|20845.89|9
1629613740000|2021-08-22 06:29:00|20966.91|20846.91|20966.71|20846.71|20967.22|20847.22|20966.71|20846.71|10
1629613750000|2021-08-22 06:29:10|20968.1|20848.1|20969.31|20849.31|20969.77|20849.77|20968.1|20848.1|10
1629613760000|2021-08-22 06:29:20|20969.43|20849.43|20971.84|20851.84|20971.84|20851.84|20969.25|20849.25|8
1629613770000|2021-08-22 06:29:30|20974|20854|20977.71|20857.71|20977.82|20857.82|20974|20854|9
1629613780000|2021-08-22 06:29:40|20977.44|20857.44|20977.67|20857.67|20978.66|20858.66|20976.62|20856.62|9
1629613790000|2021-08-22 06:29:50|20977.33|20857.33|20978.37|20858.37|20978.47|20858.47|20977.33|20857.33|10
1629613800000|2021-08-22 06:30:00|20978.71|20858.71|20980.51|20860.51|20980.51|20860.51|20978.71|20858.71|10
1629613810000|2021-08-22 06:30:10|20980.38|20860.38|20978.92|20858.92|20981.3|20861.3|20978.92|20858.92|10
1629613820000|2021-08-22 06:30:20|20979.02|20859.02|20975.74|20855.74|20979.02|20859.02|20975.45|20855.45|9
1629613830000|2021-08-22 06:30:30|20975.51|20855.51|20974.65|20854.65|20975.51|20855.51|20973.1|20853.1|10
1629613840000|2021-08-22 06:30:40|20974.76|20854.76|20973.91|20853.91|20974.76|20854.76|20973.58|20853.58|8
1629613850000|2021-08-22 06:30:50|20974.45|20854.45|20977.28|20857.28|20977.72|20857.72|20974.45|20854.45|10
1629613860000|2021-08-22 06:31:00|20977.67|20857.67|20981.45|20861.45|20982.3|20862.3|20977.67|20857.67|10
1629613870000|2021-08-22 06:31:10|20982.38|20862.38|20989.6|20869.6|20990.53|20870.53|20982.38|20862.38|10
1629613880000|2021-08-22 06:31:20|20989.7|20869.7|20990.05|20870.05|20991.26|20871.26|20989.7|20869.7|10
1629613890000|2021-08-22 06:31:30|20990.86|20870.86|20994.88|20874.88|20994.88|20874.88|20990.86|20870.86|9
1629613900000|2021-08-22 06:31:40|20993.37|20873.37|20994.86|20874.86|20997.1|20877.1|20993.31|20873.31|10
1629613910000|2021-08-22 06:31:50|20995.21|20875.21|20995.64|20875.64|20996.86|20876.86|20994.89|20874.89|9
1629613920000|2021-08-22 06:32:00|20994.35|20874.35|20987.53|20867.53|20994.35|20874.35|20987.53|20867.53|10
1629613930000|2021-08-22 06:32:10|20988.73|20868.73|20986.4|20866.4|20988.73|20868.73|20985.68|20865.68|10
1629613940000|2021-08-22 06:32:20|20986.17|20866.17|20985.36|20865.36|20986.3|20866.3|20981.98|20861.98|10
1629613950000|2021-08-22 06:32:30|20985.26|20865.26|20985.13|20865.13|20985.95|20865.95|20984.85|20864.85|10
1629613960000|2021-08-22 06:32:40|20986.15|20866.15|20981.28|20861.28|20986.15|20866.15|20981.28|20861.28|9
1629613970000|2021-08-22 06:32:50|20982.6|20862.6|20979.15|20859.15|20982.6|20862.6|20978.32|20858.32|9
1629613980000|2021-08-22 06:33:00|20977.36|20857.36|20982.9|20862.9|20982.9|20862.9|20977.36|20857.36|10
1629613990000|2021-08-22 06:33:10|20983.16|20863.16|20984.02|20864.02|20984.33|20864.33|20983.16|20863.16|10
1629614000000|2021-08-22 06:33:20|20983.63|20863.63|20984.1|20864.1|20984.1|20864.1|20981.58|20861.58|10
1629614010000|2021-08-22 06:33:30|20984.28|20864.28|20983.36|20863.36|20984.28|20864.28|20983.15|20863.15|10
1629614020000|2021-08-22 06:33:40|20983.19|20863.19|20993.24|20873.24|20993.24|20873.24|20983.19|20863.19|9
1629614030000|2021-08-22 06:33:50|20993.63|20873.63|20990.1|20870.1|20993.63|20873.63|20990.1|20870.1|10
1629614040000|2021-08-22 06:34:00|20991.87|20871.87|21000.12|20880.12|21000.12|20880.12|20991.84|20871.84|10
1629614050000|2021-08-22 06:34:10|21001.23|20881.23|21013.02|20893.02|21013.02|20893.02|21001.23|20881.23|10
1629614060000|2021-08-22 06:34:20|21013.25|20893.25|21020.33|20900.33|21020.45|20900.45|21013.25|20893.25|10
1629614070000|2021-08-22 06:34:30|21020.57|20900.57|21023.29|20903.29|21023.29|20903.29|21020.57|20900.57|9
1629614080000|2021-08-22 06:34:40|21025.31|20905.31|21024.2|20904.2|21025.31|20905.31|21024.07|20904.07|10
1629614090000|2021-08-22 06:34:50|21023.81|20903.81|21024.09|20904.09|21024.3|20904.3|21021.69|20901.69|10
1629614100000|2021-08-22 06:35:00|21024.56|20904.56|21022.33|20902.33|21025.88|20905.88|21022.33|20902.33|10
1629614110000|2021-08-22 06:35:10|21022.54|20902.54|21024.76|20904.76|21025.8|20905.8|21022.52|20902.52|10
1629614120000|2021-08-22 06:35:20|21024.87|20904.87|21025.5|20905.5|21025.96|20905.96|21024.57|20904.57|10
1629614130000|2021-08-22 06:35:30|21025.37|20905.37|21024.61|20904.61|21025.37|20905.37|21023.34|20903.34|9
1629614140000|2021-08-22 06:35:40|21023.62|20903.62|21032.64|20912.64|21035.54|20915.54|21023.62|20903.62|10
1629614150000|2021-08-22 06:35:50|21032.59|20912.59|21033.05|20913.05|21033.05|20913.05|21031.29|20911.29|10
1629614160000|2021-08-22 06:36:00|21034.31|20914.31|21037.52|20917.52|21037.52|20917.52|21034.31|20914.31|10
1629614170000|2021-08-22 06:36:10|21037.56|20917.56|21032.34|20912.34|21037.56|20917.56|21032.34|20912.34|10
1629614180000|2021-08-22 06:36:20|21031.73|20911.73|21032.24|20912.24|21033.98|20913.98|21031.47|20911.47|10
1629614190000|2021-08-22 06:36:30|21032.13|20912.13|21026.93|20906.93|21032.13|20912.13|21026.93|20906.93|9
1629614200000|2021-08-22 06:36:40|21026.39|20906.39|21026.47|20906.47|21026.47|20906.47|21025.01|20905.01|10
1629614210000|2021-08-22 06:36:50|21026.32|20906.32|21028.92|20908.92|21029.01|20909.01|21026.32|20906.32|10
1629614220000|2021-08-22 06:37:00|21028.74|20908.74|21030.37|20910.37|21033.13|20913.13|21028.74|20908.74|10
1629614230000|2021-08-22 06:37:10|21030.5|20910.5|21025.35|20905.35|21030.5|20910.5|21024|20904|10
1629614240000|2021-08-22 06:37:20|21025.65|20905.65|21028.51|20908.51|21028.51|20908.51|21025.07|20905.07|10
1629614250000|2021-08-22 06:37:30|21028.04|20908.04|21026.47|20906.47|21029.34|20909.34|21026.47|20906.47|10
1629614260000|2021-08-22 06:37:40|21025.34|20905.34|21027.59|20907.59|21027.59|20907.59|21025.16|20905.16|10
1629614270000|2021-08-22 06:37:50|21027.64|20907.64|21028.68|20908.68|21029.81|20909.81|21027.61|20907.61|10
1629614280000|2021-08-22 06:38:00|21029.28|20909.28|21029.83|20909.83|21029.83|20909.83|21028.39|20908.39|10
1629614290000|2021-08-22 06:38:10|21030.12|20910.12|21029.6|20909.6|21031.95|20911.95|21029.6|20909.6|10
1629614300000|2021-08-22 06:38:20|21029.27|20909.27|21030.31|20910.31|21030.75|20910.75|21027.46|20907.46|10
1629614310000|2021-08-22 06:38:30|21030.48|20910.48|21029.61|20909.61|21030.48|20910.48|21028.99|20908.99|10
1629614320000|2021-08-22 06:38:40|21029.85|20909.85|21029.59|20909.59|21030.74|20910.74|21029.59|20909.59|10
1629614330000|2021-08-22 06:38:50|21029.41|20909.41|21030.97|20910.97|21030.97|20910.97|21028.75|20908.75|10
1629614340000|2021-08-22 06:39:00|21030.54|20910.54|21032.01|20912.01|21032.01|20912.01|21030.18|20910.18|10
1629614350000|2021-08-22 06:39:10|21032.15|20912.15|21032.49|20912.49|21032.49|20912.49|21030.46|20910.46|10
1629614360000|2021-08-22 06:39:20|21032.43|20912.43|21035.85|20915.85|21037.66|20917.66|21032.43|20912.43|10
1629614370000|2021-08-22 06:39:30|21035.64|20915.64|21037.44|20917.44|21037.47|20917.47|21035.64|20915.64|10
1629614380000|2021-08-22 06:39:40|21038.6|20918.6|21040.59|20920.59|21040.59|20920.59|21038.6|20918.6|10
1629614390000|2021-08-22 06:39:50|21040.38|20920.38|21037.12|20917.12|21040.4|20920.4|21037.12|20917.12|10
1629614400000|2021-08-22 06:40:00|21037.17|20917.17|21036.62|20916.62|21037.17|20917.17|21035.55|20915.55|10
1629614410000|2021-08-22 06:40:10|21036.67|20916.67|21034.17|20914.17|21037.5|20917.5|21034.17|20914.17|10
1629614420000|2021-08-22 06:40:20|21034.02|20914.02|21030.2|20910.2|21034.02|20914.02|21030.2|20910.2|10
1629614430000|2021-08-22 06:40:30|21029.51|20909.51|21032.28|20912.28|21032.28|20912.28|21029.51|20909.51|10
1629614440000|2021-08-22 06:40:40|21032.16|20912.16|21035.62|20915.62|21035.62|20915.62|21032.16|20912.16|10
1629614450000|2021-08-22 06:40:50|21035.95|20915.95|21040.09|20920.09|21040.09|20920.09|21035.95|20915.95|10
1629614460000|2021-08-22 06:41:00|21041.89|20921.89|21040.75|20920.75|21042.76|20922.76|21040.35|20920.35|10
1629614470000|2021-08-22 06:41:10|21039.93|20919.93|21041.07|20921.07|21041.24|20921.24|21039.93|20919.93|10
1629614480000|2021-08-22 06:41:20|21041.23|20921.23|21040.84|20920.84|21042.35|20922.35|21040.84|20920.84|10
1629614490000|2021-08-22 06:41:30|21044.69|20924.69|21049.13|20929.13|21049.13|20929.13|21044.69|20924.69|10
1629614500000|2021-08-22 06:41:40|21049.24|20929.24|21053.37|20933.37|21053.69|20933.69|21049.24|20929.24|10
1629614510000|2021-08-22 06:41:50|21054.96|20934.96|21055.71|20935.71|21056.5|20936.5|21053.92|20933.92|10
1629614520000|2021-08-22 06:42:00|21055.74|20935.74|21055.67|20935.67|21056.9|20936.9|21055.25|20935.25|9
1629614530000|2021-08-22 06:42:10|21055.77|20935.77|21056.53|20936.53|21056.53|20936.53|21055.77|20935.77|8
1629614540000|2021-08-22 06:42:20|21055.32|20935.32|21052.08|20932.08|21055.32|20935.32|21052.08|20932.08|10
1629614550000|2021-08-22 06:42:30|21052.06|20932.06|21049.18|20929.18|21052.06|20932.06|21049.13|20929.13|10
1629614560000|2021-08-22 06:42:40|21049.29|20929.29|21048.53|20928.53|21049.29|20929.29|21047.47|20927.47|10
1629614570000|2021-08-22 06:42:50|21048.3|20928.3|21047.42|20927.42|21048.3|20928.3|21047.29|20927.29|10
1629614580000|2021-08-22 06:43:00|21046.19|20926.19|21046.63|20926.63|21046.63|20926.63|21045.75|20925.75|10
1629614590000|2021-08-22 06:43:10|21046.6|20926.6|21045.73|20925.73|21046.6|20926.6|21044.46|20924.46|10
1629614600000|2021-08-22 06:43:20|21045.51|20925.51|21044.73|20924.73|21045.51|20925.51|21043.45|20923.45|10
1629614610000|2021-08-22 06:43:30|21044.47|20924.47|21048.68|20928.68|21048.68|20928.68|21044.47|20924.47|9
1629614620000|2021-08-22 06:43:40|21048.91|20928.91|21051.84|20931.84|21052.06|20932.06|21048.91|20928.91|10
1629614630000|2021-08-22 06:43:50|21051.73|20931.73|21051.59|20931.59|21052.46|20932.46|21050.95|20930.95|10
1629614640000|2021-08-22 06:44:00|21051.56|20931.56|21051.78|20931.78|21051.79|20931.79|21050.28|20930.28|10
1629614650000|2021-08-22 06:44:10|21051.66|20931.66|21049.76|20929.76|21052.31|20932.31|21049.76|20929.76|9
1629614660000|2021-08-22 06:44:20|21049.6|20929.6|21051.04|20931.04|21053.21|20933.21|21049.6|20929.6|10
1629614670000|2021-08-22 06:44:30|21051.14|20931.14|21050.23|20930.23|21051.26|20931.26|21050.23|20930.23|9
1629614680000|2021-08-22 06:44:40|21050.29|20930.29|21049.6|20929.6|21050.29|20930.29|21049.52|20929.52|9
1629614690000|2021-08-22 06:44:50|21048.06|20928.06|21048.14|20928.14|21048.29|20928.29|21047.33|20927.33|10
1629614700000|2021-08-22 06:45:00|21048.39|20928.39|21050.74|20930.74|21050.74|20930.74|21048.39|20928.39|8
1629614710000|2021-08-22 06:45:10|21050.81|20930.81|21052.52|20932.52|21053.51|20933.51|21050.81|20930.81|10
1629614720000|2021-08-22 06:45:20|21053.23|20933.23|21050.82|20930.82|21053.23|20933.23|21050.62|20930.62|10
1629614730000|2021-08-22 06:45:30|21050.43|20930.43|21050.8|20930.8|21051.36|20931.36|21050.2|20930.2|10
1629614740000|2021-08-22 06:45:40|21050.72|20930.72|21048.52|20928.52|21050.72|20930.72|21048.52|20928.52|9
1629614750000|2021-08-22 06:45:50|21048.94|20928.94|21050.21|20930.21|21050.73|20930.73|21048.55|20928.55|10
1629614760000|2021-08-22 06:46:00|21050|20930|21048.39|20928.39|21050|20930|21048.39|20928.39|9
1629614770000|2021-08-22 06:46:10|21048.42|20928.42|21042.85|20922.85|21048.42|20928.42|21042.85|20922.85|10
1629614780000|2021-08-22 06:46:20|21043.15|20923.15|21042.93|20922.93|21043.58|20923.58|21042.77|20922.77|10
1629614790000|2021-08-22 06:46:30|21042.26|20922.26|21042.99|20922.99|21043.15|20923.15|21042.12|20922.12|8
1629614800000|2021-08-22 06:46:40|21042.94|20922.94|21040.43|20920.43|21043.08|20923.08|21040.43|20920.43|10
1629614810000|2021-08-22 06:46:50|21040.16|20920.16|21038.69|20918.69|21040.16|20920.16|21038.56|20918.56|10
1629614820000|2021-08-22 06:47:00|21038.68|20918.68|21038.85|20918.85|21039.34|20919.34|21038.63|20918.63|10
1629614830000|2021-08-22 06:47:10|21039.99|20919.99|21037.53|20917.53|21039.99|20919.99|21037.53|20917.53|10
1629614840000|2021-08-22 06:47:20|21037.37|20917.37|21037.12|20917.12|21037.42|20917.42|21036.88|20916.88|10
1629614850000|2021-08-22 06:47:30|21036.55|20916.55|21037|20917|21037.07|20917.07|21036.18|20916.18|9
1629614860000|2021-08-22 06:47:40|21036.97|20916.97|21036.8|20916.8|21037.03|20917.03|21036.51|20916.51|8
1629614870000|2021-08-22 06:47:50|21036.72|20916.72|21026.54|20906.54|21036.78|20916.78|21026.54|20906.54|10
1629614880000|2021-08-22 06:48:00|21026.07|20906.07|21021.37|20901.37|21026.07|20906.07|21021.09|20901.09|10
1629614890000|2021-08-22 06:48:10|21021.35|20901.35|21022.05|20902.05|21022.39|20902.39|21021.11|20901.11|9
1629614900000|2021-08-22 06:48:20|21021.98|20901.98|21024.48|20904.48|21024.53|20904.53|21021.98|20901.98|10
1629614910000|2021-08-22 06:48:30|21024.8|20904.8|21025.73|20905.73|21026.48|20906.48|21024.8|20904.8|10
1629614920000|2021-08-22 06:48:40|21026.06|20906.06|21027.27|20907.27|21027.8|20907.8|21026.06|20906.06|10
1629614930000|2021-08-22 06:48:50|21027.55|20907.55|21029.94|20909.94|21029.96|20909.96|21027.55|20907.55|9
1629614940000|2021-08-22 06:49:00|21030.07|20910.07|21030.63|20910.63|21030.98|20910.98|21029.84|20909.84|10
1629614950000|2021-08-22 06:49:10|21032.19|20912.19|21038.46|20918.46|21038.46|20918.46|21032.19|20912.19|10
1629614960000|2021-08-22 06:49:20|21039.1|20919.1|21045.84|20925.84|21045.84|20925.84|21039.1|20919.1|10
1629614970000|2021-08-22 06:49:30|21045.95|20925.95|21046.86|20926.86|21047.04|20927.04|21045.41|20925.41|9
1629614980000|2021-08-22 06:49:40|21046.82|20926.82|21046.49|20926.49|21046.84|20926.84|21046.43|20926.43|8
1629614990000|2021-08-22 06:49:50|21046.42|20926.42|21045.42|20925.42|21046.42|20926.42|21045.42|20925.42|10
1629615000000|2021-08-22 06:50:00|21045.12|20925.12|21044.28|20924.28|21045.12|20925.12|21041.94|20921.94|10
1629615010000|2021-08-22 06:50:10|21044.36|20924.36|21045.75|20925.75|21046.96|20926.96|21044.36|20924.36|10
1629615020000|2021-08-22 06:50:20|21047.53|20927.53|21046.63|20926.63|21047.81|20927.81|21046.63|20926.63|10
1629615030000|2021-08-22 06:50:30|21046.4|20926.4|21046.55|20926.55|21046.65|20926.65|21044.13|20924.13|10
1629615040000|2021-08-22 06:50:40|21046.73|20926.73|21042.7|20922.7|21046.73|20926.73|21042.7|20922.7|10
1629615050000|2021-08-22 06:50:50|21043.21|20923.21|21042.02|20922.02|21043.21|20923.21|21041.84|20921.84|10
1629615060000|2021-08-22 06:51:00|21042.01|20922.01|21039.11|20919.11|21042.49|20922.49|21039.11|20919.11|10
1629615070000|2021-08-22 06:51:10|21038.86|20918.86|21040.62|20920.62|21040.62|20920.62|21038.19|20918.19|9
1629615080000|2021-08-22 06:51:20|21040.7|20920.7|21041.37|20921.37|21042.01|20922.01|21040.35|20920.35|10
1629615090000|2021-08-22 06:51:30|21041.4|20921.4|21041.35|20921.35|21042.65|20922.65|21041.33|20921.33|10
1629615100000|2021-08-22 06:51:40|21040.25|20920.25|21040.29|20920.29|21040.29|20920.29|21038.9|20918.9|8
1629615110000|2021-08-22 06:51:50|21040.4|20920.4|21040.93|20920.93|21040.93|20920.93|21039.72|20919.72|10
1629615120000|2021-08-22 06:52:00|21041.18|20921.18|21039.87|20919.87|21041.18|20921.18|21039.49|20919.49|10
1629615130000|2021-08-22 06:52:10|21039.73|20919.73|21041.42|20921.42|21041.57|20921.57|21039.73|20919.73|10
1629615140000|2021-08-22 06:52:20|21041.5|20921.5|21041.33|20921.33|21042.94|20922.94|21041.33|20921.33|10
1629615150000|2021-08-22 06:52:30|21041.13|20921.13|21040.81|20920.81|21042.46|20922.46|21040.81|20920.81|10
1629615160000|2021-08-22 06:52:40|21040.65|20920.65|21041.44|20921.44|21041.53|20921.53|21040.57|20920.57|10
1629615170000|2021-08-22 06:52:50|21041.5|20921.5|21042.46|20922.46|21042.87|20922.87|21041.44|20921.44|10
1629615180000|2021-08-22 06:53:00|21042.42|20922.42|21041.27|20921.27|21042.42|20922.42|21040.79|20920.79|10
1629615190000|2021-08-22 06:53:10|21041.16|20921.16|21041.5|20921.5|21041.5|20921.5|21040.79|20920.79|9
1629615200000|2021-08-22 06:53:20|21041.1|20921.1|21039.59|20919.59|21042.21|20922.21|21039.59|20919.59|9
1629615210000|2021-08-22 06:53:30|21039.38|20919.38|21037.37|20917.37|21039.73|20919.73|21037.37|20917.37|10
1629615220000|2021-08-22 06:53:40|21035.64|20915.64|21031.74|20911.74|21035.83|20915.83|21031.74|20911.74|10
1629615230000|2021-08-22 06:53:50|21032.07|20912.07|21027.08|20907.08|21032.28|20912.28|21026.58|20906.58|10
1629615240000|2021-08-22 06:54:00|21027.29|20907.29|21026.63|20906.63|21028.1|20908.1|21026.63|20906.63|10
1629615250000|2021-08-22 06:54:10|21026.47|20906.47|21025.55|20905.55|21027.25|20907.25|21025.31|20905.31|8
1629615260000|2021-08-22 06:54:20|21025.46|20905.46|21027.12|20907.12|21027.18|20907.18|21025.46|20905.46|10
1629615270000|2021-08-22 06:54:30|21027.52|20907.52|21030.49|20910.49|21030.49|20910.49|21027.4|20907.4|10
1629615280000|2021-08-22 06:54:40|21030.64|20910.64|21029.98|20909.98|21030.95|20910.95|21029.98|20909.98|10
1629615290000|2021-08-22 06:54:50|21030.01|20910.01|21029.98|20909.98|21030.68|20910.68|21029.89|20909.89|10
1629615300000|2021-08-22 06:55:00|21029.56|20909.56|21027.71|20907.71|21029.59|20909.59|21027.71|20907.71|10
1629615310000|2021-08-22 06:55:10|21027.66|20907.66|21027.22|20907.22|21028.93|20908.93|21027.22|20907.22|10
1629615320000|2021-08-22 06:55:20|21024.76|20904.76|21020.9|20900.9|21024.76|20904.76|21020.9|20900.9|10
1629615330000|2021-08-22 06:55:30|21021.88|20901.88|21018.21|20898.21|21021.88|20901.88|21018.21|20898.21|10
1629615340000|2021-08-22 06:55:40|21018.49|20898.49|21016.87|20896.87|21018.67|20898.67|21016.87|20896.87|10
1629615350000|2021-08-22 06:55:50|21017.5|20897.5|21019.83|20899.83|21020.72|20900.72|21017.5|20897.5|9
1629615360000|2021-08-22 06:56:00|21019.88|20899.88|21016.98|20896.98|21019.88|20899.88|21016.98|20896.98|10
1629615370000|2021-08-22 06:56:10|21017.24|20897.24|21018.53|20898.53|21018.53|20898.53|21017.24|20897.24|9
1629615380000|2021-08-22 06:56:20|21018.14|20898.14|21018.64|20898.64|21019.91|20899.91|21017.95|20897.95|7
1629615390000|2021-08-22 06:56:30|21018.91|20898.91|21021.17|20901.17|21021.17|20901.17|21018.91|20898.91|10
1629615400000|2021-08-22 06:56:40|21021.62|20901.62|21023.89|20903.89|21024.59|20904.59|21021.62|20901.62|10
1629615410000|2021-08-22 06:56:50|21024.52|20904.52|21032.44|20912.44|21032.44|20912.44|21024.52|20904.52|10
1629615420000|2021-08-22 06:57:00|21032.34|20912.34|21034.16|20914.16|21035.17|20915.17|21032.34|20912.34|10
1629615430000|2021-08-22 06:57:10|21034.45|20914.45|21034.62|20914.62|21035.03|20915.03|21034.45|20914.45|10
1629615440000|2021-08-22 06:57:20|21034.7|20914.7|21035.73|20915.73|21035.73|20915.73|21034.44|20914.44|8
1629615450000|2021-08-22 06:57:30|21036.75|20916.75|21033.4|20913.4|21036.76|20916.76|21033.4|20913.4|9
1629615460000|2021-08-22 06:57:40|21033.06|20913.06|21031.44|20911.44|21033.13|20913.13|21031.38|20911.38|9
1629615470000|2021-08-22 06:57:50|21030.56|20910.56|21028.32|20908.32|21030.56|20910.56|21028.32|20908.32|9
1629615480000|2021-08-22 06:58:00|21028.41|20908.41|21026.05|20906.05|21028.41|20908.41|21026.05|20906.05|10
1629615490000|2021-08-22 06:58:10|21026.2|20906.2|21023.81|20903.81|21026.2|20906.2|21023.81|20903.81|8
1629615500000|2021-08-22 06:58:20|21023.07|20903.07|21021.3|20901.3|21024.34|20904.34|21021.3|20901.3|8
1629615510000|2021-08-22 06:58:30|21020.88|20900.88|21019.89|20899.89|21020.88|20900.88|21019.81|20899.81|9
1629615520000|2021-08-22 06:58:40|21019.51|20899.51|21020.21|20900.21|21020.72|20900.72|21018.89|20898.89|10
1629615530000|2021-08-22 06:58:50|21019.87|20899.87|21018.34|20898.34|21019.87|20899.87|21017.77|20897.77|10
1629615540000|2021-08-22 06:59:00|21017.88|20897.88|21015.5|20895.5|21017.88|20897.88|21015.5|20895.5|10
1629615550000|2021-08-22 06:59:10|21015.27|20895.27|21014.02|20894.02|21015.27|20895.27|21013.09|20893.09|10
1629615560000|2021-08-22 06:59:20|21014.08|20894.08|21012.65|20892.65|21014.4|20894.4|21012.65|20892.65|10
1629615570000|2021-08-22 06:59:30|21012.63|20892.63|21013.05|20893.05|21013.05|20893.05|21012.37|20892.37|9
1629615580000|2021-08-22 06:59:40|21013.38|20893.38|21014.12|20894.12|21014.12|20894.12|21013.38|20893.38|9
1629615590000|2021-08-22 06:59:50|21014.1|20894.1|21014.59|20894.59|21014.59|20894.59|21013.77|20893.77|9
1629615600000|2021-08-22 07:00:00|21014.89|20894.89|21018.37|20898.37|21018.37|20898.37|21014.89|20894.89|9
1629615610000|2021-08-22 07:00:10|21018.7|20898.7|21027.01|20907.01|21027.01|20907.01|21018.7|20898.7|10
1629615620000|2021-08-22 07:00:20|21027.11|20907.11|21029.53|20909.53|21029.53|20909.53|21027.11|20907.11|10
1629615630000|2021-08-22 07:00:30|21029.7|20909.7|21032.54|20912.54|21033.54|20913.54|21029.67|20909.67|10
1629615640000|2021-08-22 07:00:40|21033.14|20913.14|21037.06|20917.06|21037.06|20917.06|21033.14|20913.14|10
1629615650000|2021-08-22 07:00:50|21037.75|20917.75|21040.36|20920.36|21040.36|20920.36|21037.42|20917.42|10
1629615660000|2021-08-22 07:01:00|21041.54|20921.54|21045.85|20925.85|21045.85|20925.85|21041.31|20921.31|10
1629615670000|2021-08-22 07:01:10|21046.06|20926.06|21048.77|20928.77|21048.77|20928.77|21046.06|20926.06|10
1629615680000|2021-08-22 07:01:20|21048.9|20928.9|21054.57|20934.57|21054.57|20934.57|21048.9|20928.9|10
1629615690000|2021-08-22 07:01:30|21054.45|20934.45|21054.27|20934.27|21055.84|20935.84|21054.15|20934.15|10
1629615700000|2021-08-22 07:01:40|21053.86|20933.86|21053.98|20933.98|21053.98|20933.98|21052.08|20932.08|10
1629615710000|2021-08-22 07:01:50|21055.43|20935.43|21053.99|20933.99|21055.43|20935.43|21053.48|20933.48|10
1629615720000|2021-08-22 07:02:00|21054.02|20934.02|21056.86|20936.86|21056.86|20936.86|21054.02|20934.02|10
1629615730000|2021-08-22 07:02:10|21056.83|20936.83|21052.64|20932.64|21056.93|20936.93|21052.64|20932.64|10
1629615740000|2021-08-22 07:02:20|21052.32|20932.32|21049.66|20929.66|21052.32|20932.32|21048.74|20928.74|10
1629615750000|2021-08-22 07:02:30|21049.68|20929.68|21052.48|20932.48|21053.42|20933.42|21049.68|20929.68|9
1629615760000|2021-08-22 07:02:40|21052.96|20932.96|21053.66|20933.66|21053.66|20933.66|21052.38|20932.38|9
1629615770000|2021-08-22 07:02:50|21053.53|20933.53|21053.83|20933.83|21054.11|20934.11|21053.53|20933.53|7
1629615780000|2021-08-22 07:03:00|21053.64|20933.64|21055.04|20935.04|21055.09|20935.09|21053.39|20933.39|8
1629615790000|2021-08-22 07:03:10|21054.78|20934.78|21053.85|20933.85|21054.78|20934.78|21053.85|20933.85|9
1629615800000|2021-08-22 07:03:20|21053.93|20933.93|21053.31|20933.31|21053.93|20933.93|21053.31|20933.31|10
1629615810000|2021-08-22 07:03:30|21053.45|20933.45|21057.26|20937.26|21057.26|20937.26|21053.45|20933.45|9
1629615820000|2021-08-22 07:03:40|21057.67|20937.67|21058.16|20938.16|21059.24|20939.24|21057.67|20937.67|10
1629615830000|2021-08-22 07:03:50|21058.18|20938.18|21059.81|20939.81|21060.49|20940.49|21058.18|20938.18|10
1629615840000|2021-08-22 07:04:00|21060.06|20940.06|21063.59|20943.59|21064.95|20944.95|21060.06|20940.06|9
1629615850000|2021-08-22 07:04:10|21063.74|20943.74|21063.32|20943.32|21063.77|20943.77|21062.96|20942.96|10
1629615860000|2021-08-22 07:04:20|21061.44|20941.44|21063.23|20943.23|21063.44|20943.44|21061.34|20941.34|10
1629615870000|2021-08-22 07:04:30|21063.38|20943.38|21062.51|20942.51|21063.4|20943.4|21062.13|20942.13|9
1629615880000|2021-08-22 07:04:40|21062.68|20942.68|21062.72|20942.72|21062.96|20942.96|21062.38|20942.38|10
1629615890000|2021-08-22 07:04:50|21061.21|20941.21|21058.05|20938.05|21061.21|20941.21|21056.39|20936.39|10
1629615900000|2021-08-22 07:05:00|21057.87|20937.87|21054.69|20934.69|21057.87|20937.87|21054.69|20934.69|9
1629615910000|2021-08-22 07:05:10|21053.49|20933.49|21052.02|20932.02|21053.49|20933.49|21051.93|20931.93|9
1629615920000|2021-08-22 07:05:20|21051.17|20931.17|21048.69|20928.69|21051.18|20931.18|21048.69|20928.69|10
1629615930000|2021-08-22 07:05:30|21048.76|20928.76|21050.42|20930.42|21050.42|20930.42|21047.85|20927.85|10
1629615940000|2021-08-22 07:05:40|21052.18|20932.18|21053.22|20933.22|21053.93|20933.93|21052.18|20932.18|10
1629615950000|2021-08-22 07:05:50|21054.21|20934.21|21057.36|20937.36|21057.36|20937.36|21054.21|20934.21|10
1629615960000|2021-08-22 07:06:00|21057.5|20937.5|21057.73|20937.73|21058.92|20938.92|21057.5|20937.5|9
1629615970000|2021-08-22 07:06:10|21057.86|20937.86|21060.83|20940.83|21060.83|20940.83|21057.83|20937.83|10
1629615980000|2021-08-22 07:06:20|21060.88|20940.88|21060.35|20940.35|21061.11|20941.11|21059.72|20939.72|10
1629615990000|2021-08-22 07:06:30|21061.14|20941.14|21066.28|20946.28|21066.3|20946.3|21061.14|20941.14|9
1629616000000|2021-08-22 07:06:40|21067.3|20947.3|21069.35|20949.35|21069.5|20949.5|21067.3|20947.3|9
1629616010000|2021-08-22 07:06:50|21068.87|20948.87|21072.36|20952.36|21073.61|20953.61|21068.87|20948.87|10
1629616020000|2021-08-22 07:07:00|21072.41|20952.41|21075.64|20955.64|21075.64|20955.64|21072.36|20952.36|10
1629616030000|2021-08-22 07:07:10|21075.93|20955.93|21075.39|20955.39|21075.93|20955.93|21075.37|20955.37|9
1629616040000|2021-08-22 07:07:20|21075.54|20955.54|21074.8|20954.8|21076.65|20956.65|21074.8|20954.8|10
1629616050000|2021-08-22 07:07:30|21074.72|20954.72|21078.56|20958.56|21079.02|20959.02|21071.99|20951.99|10
1629616060000|2021-08-22 07:07:40|21078.22|20958.22|21080.49|20960.49|21080.52|20960.52|21078.22|20958.22|10
1629616070000|2021-08-22 07:07:50|21080.79|20960.79|21082.96|20962.96|21082.96|20962.96|21080.79|20960.79|10
1629616080000|2021-08-22 07:08:00|21083.26|20963.26|21083.31|20963.31|21084.1|20964.1|21081.84|20961.84|9
1629616090000|2021-08-22 07:08:10|21084.86|20964.86|21083.52|20963.52|21085.01|20965.01|21083.12|20963.12|10
1629616100000|2021-08-22 07:08:20|21083.34|20963.34|21086.24|20966.24|21086.54|20966.54|21083.34|20963.34|10
1629616110000|2021-08-22 07:08:30|21087.11|20967.11|21087.83|20967.83|21088.35|20968.35|21085.96|20965.96|9
1629616120000|2021-08-22 07:08:40|21087.29|20967.29|21083.21|20963.21|21087.73|20967.73|21083.21|20963.21|10
1629616130000|2021-08-22 07:08:50|21082.83|20962.83|21081.05|20961.05|21082.83|20962.83|21080.28|20960.28|10
1629616140000|2021-08-22 07:09:00|21081|20961|21083.04|20963.04|21083.77|20963.77|21079.96|20959.96|10
1629616150000|2021-08-22 07:09:10|21083.05|20963.05|21088.31|20968.31|21088.54|20968.54|21083.05|20963.05|10
1629616160000|2021-08-22 07:09:20|21088.74|20968.74|21082.48|20962.48|21088.74|20968.74|21082.48|20962.48|9
1629616170000|2021-08-22 07:09:30|21081.92|20961.92|21079.41|20959.41|21081.92|20961.92|21079.41|20959.41|10
1629616180000|2021-08-22 07:09:40|21080.32|20960.32|21078.88|20958.88|21080.99|20960.99|21078.78|20958.78|8
1629616190000|2021-08-22 07:09:50|21079.36|20959.36|21077.39|20957.39|21080.35|20960.35|21077.27|20957.27|9
1629616200000|2021-08-22 07:10:00|21077.21|20957.21|21073.01|20953.01|21077.21|20957.21|21072.98|20952.98|10
1629616210000|2021-08-22 07:10:10|21072.84|20952.84|21072.48|20952.48|21074.1|20954.1|21072.25|20952.25|9
1629616220000|2021-08-22 07:10:20|21073.22|20953.22|21073.56|20953.56|21073.56|20953.56|21072.07|20952.07|10
1629616230000|2021-08-22 07:10:30|21073.52|20953.52|21073.42|20953.42|21073.6|20953.6|21073.23|20953.23|8
1629616240000|2021-08-22 07:10:40|21073.81|20953.81|21074.64|20954.64|21074.64|20954.64|21073.81|20953.81|9
1629616250000|2021-08-22 07:10:50|21074.33|20954.33|21073.78|20953.78|21074.33|20954.33|21073.51|20953.51|10
1629616260000|2021-08-22 07:11:00|21073.62|20953.62|21071.27|20951.27|21073.62|20953.62|21071.27|20951.27|10
1629616270000|2021-08-22 07:11:10|21071.44|20951.44|21070.35|20950.35|21071.61|20951.61|21070.16|20950.16|9
1629616280000|2021-08-22 07:11:20|21070.47|20950.47|21069.44|20949.44|21070.47|20950.47|21068.56|20948.56|10
1629616290000|2021-08-22 07:11:30|21071.29|20951.29|21070.86|20950.86|21071.48|20951.48|21070.52|20950.52|10
1629616300000|2021-08-22 07:11:40|21070.13|20950.13|21070.92|20950.92|21070.92|20950.92|21069.7|20949.7|10
1629616310000|2021-08-22 07:11:50|21071.2|20951.2|21070.34|20950.34|21072.34|20952.34|21070.34|20950.34|9
1629616320000|2021-08-22 07:12:00|21070.49|20950.49|21070.59|20950.59|21070.88|20950.88|21070.48|20950.48|9
1629616330000|2021-08-22 07:12:10|21070.11|20950.11|21070.39|20950.39|21071.06|20951.06|21070.11|20950.11|9
1629616340000|2021-08-22 07:12:20|21070.28|20950.28|21069.9|20949.9|21070.5|20950.5|21069.9|20949.9|10
1629616350000|2021-08-22 07:12:30|21071.23|20951.23|21070.07|20950.07|21071.7|20951.7|21070.07|20950.07|10
1629616360000|2021-08-22 07:12:40|21070.05|20950.05|21070.98|20950.98|21070.98|20950.98|21069.6|20949.6|10
1629616370000|2021-08-22 07:12:50|21070.35|20950.35|21069.74|20949.74|21070.35|20950.35|21069.74|20949.74|9
1629616380000|2021-08-22 07:13:00|21069.79|20949.79|21067.64|20947.64|21069.79|20949.79|21067.64|20947.64|8
1629616390000|2021-08-22 07:13:10|21067.46|20947.46|21065.11|20945.11|21068.59|20948.59|21065.11|20945.11|10
1629616400000|2021-08-22 07:13:20|21065.01|20945.01|21064.28|20944.28|21065.16|20945.16|21064.23|20944.23|9
1629616410000|2021-08-22 07:13:30|21064.27|20944.27|21065.1|20945.1|21065.1|20945.1|21063.37|20943.37|10
1629616420000|2021-08-22 07:13:40|21064.88|20944.88|21063.83|20943.83|21064.93|20944.93|21062.99|20942.99|10
1629616430000|2021-08-22 07:13:50|21064.88|20944.88|21065.29|20945.29|21065.91|20945.91|21064.26|20944.26|10
1629616440000|2021-08-22 07:14:00|21065.38|20945.38|21066.56|20946.56|21066.62|20946.62|21065.38|20945.38|8
1629616450000|2021-08-22 07:14:10|21066.54|20946.54|21072.75|20952.75|21073.15|20953.15|21066.35|20946.35|10
1629616460000|2021-08-22 07:14:20|21072.73|20952.73|21072.49|20952.49|21072.73|20952.73|21070.47|20950.47|10
1629616470000|2021-08-22 07:14:30|21072.46|20952.46|21072|20952|21072.93|20952.93|21070.96|20950.96|10
1629616480000|2021-08-22 07:14:40|21069.31|20949.31|21070.58|20950.58|21070.83|20950.83|21067.92|20947.92|10
1629616490000|2021-08-22 07:14:50|21070.32|20950.32|21066.63|20946.63|21070.32|20950.32|21065.44|20945.44|10
1629616500000|2021-08-22 07:15:00|21065.97|20945.97|21069.05|20949.05|21069.05|20949.05|21065.97|20945.97|10
1629616510000|2021-08-22 07:15:10|21070.19|20950.19|21071.8|20951.8|21072.57|20952.57|21070.11|20950.11|10
1629616520000|2021-08-22 07:15:20|21071.73|20951.73|21071.04|20951.04|21071.73|20951.73|21070.93|20950.93|10
1629616530000|2021-08-22 07:15:30|21070.72|20950.72|21070.5|20950.5|21071.25|20951.25|21070.48|20950.48|10
1629616540000|2021-08-22 07:15:40|21070.63|20950.63|21072.55|20952.55|21072.55|20952.55|21070.63|20950.63|10
1629616550000|2021-08-22 07:15:50|21072.4|20952.4|21072.69|20952.69|21072.69|20952.69|21072.28|20952.28|10
1629616560000|2021-08-22 07:16:00|21072.95|20952.95|21080|20960|21080|20960|21072.83|20952.83|10
1629616570000|2021-08-22 07:16:10|21080.28|20960.28|21077.91|20957.91|21081.61|20961.61|21077.79|20957.79|9
1629616580000|2021-08-22 07:16:20|21077.67|20957.67|21078.23|20958.23|21079.38|20959.38|21077.63|20957.63|10
1629616590000|2021-08-22 07:16:30|21078.48|20958.48|21088.48|20968.48|21090.08|20970.08|21078.48|20958.48|10
1629616600000|2021-08-22 07:16:40|21089.24|20969.24|21089.88|20969.88|21090.44|20970.44|21086.33|20966.33|10
1629616610000|2021-08-22 07:16:50|21089.89|20969.89|21092.19|20972.19|21092.19|20972.19|21088.97|20968.97|10
1629616620000|2021-08-22 07:17:00|21090.95|20970.95|21092.26|20972.26|21092.26|20972.26|21090.37|20970.37|10
1629616630000|2021-08-22 07:17:10|21093.51|20973.51|21097.58|20977.58|21097.58|20977.58|21093.51|20973.51|10
1629616640000|2021-08-22 07:17:20|21097.64|20977.64|21094.17|20974.17|21099.83|20979.83|21094.17|20974.17|10
1629616650000|2021-08-22 07:17:30|21094.22|20974.22|21095.44|20975.44|21095.44|20975.44|21093.89|20973.89|9
1629616660000|2021-08-22 07:17:40|21095.29|20975.29|21093.49|20973.49|21095.62|20975.62|21093.33|20973.33|10
1629616670000|2021-08-22 07:17:50|21093.58|20973.58|21094.51|20974.51|21094.51|20974.51|21092.3|20972.3|10
1629616680000|2021-08-22 07:18:00|21094.5|20974.5|21094.37|20974.37|21095.4|20975.4|21094.37|20974.37|8
1629616690000|2021-08-22 07:18:10|21094.66|20974.66|21091.59|20971.59|21094.66|20974.66|21091.59|20971.59|9
1629616700000|2021-08-22 07:18:20|21091.62|20971.62|21091.99|20971.99|21093.23|20973.23|21091.61|20971.61|10
1629616710000|2021-08-22 07:18:30|21092.16|20972.16|21091.98|20971.98|21092.16|20972.16|21091.02|20971.02|8
1629616720000|2021-08-22 07:18:40|21091.72|20971.72|21091.59|20971.59|21093.4|20973.4|21091.59|20971.59|9
1629616730000|2021-08-22 07:18:50|21091.16|20971.16|21091.14|20971.14|21091.56|20971.56|21090.75|20970.75|10
1629616740000|2021-08-22 07:19:00|21090.97|20970.97|21089.25|20969.25|21090.97|20970.97|21089.25|20969.25|10
1629616750000|2021-08-22 07:19:10|21089.19|20969.19|21089.41|20969.41|21090.04|20970.04|21089.01|20969.01|10
1629616760000|2021-08-22 07:19:20|21089.12|20969.12|21092.15|20972.15|21092.15|20972.15|21089.11|20969.11|10
1629616770000|2021-08-22 07:19:30|21093|20973|21092.99|20972.99|21093.48|20973.48|21092.53|20972.53|10
1629616780000|2021-08-22 07:19:40|21093.13|20973.13|21095.68|20975.68|21095.68|20975.68|21093.13|20973.13|10
1629616790000|2021-08-22 07:19:50|21096.64|20976.64|21098.21|20978.21|21098.21|20978.21|21096.61|20976.61|10
1629616800000|2021-08-22 07:20:00|21098.63|20978.63|21100.46|20980.46|21100.46|20980.46|21098.51|20978.51|10
1629616810000|2021-08-22 07:20:10|21100.64|20980.64|21101.5|20981.5|21101.55|20981.55|21099.95|20979.95|10
1629616820000|2021-08-22 07:20:20|21102.04|20982.04|21102.32|20982.32|21102.32|20982.32|21101.81|20981.81|9
1629616830000|2021-08-22 07:20:30|21102.31|20982.31|21103|20983|21103.28|20983.28|21102.31|20982.31|8
1629616840000|2021-08-22 07:20:40|21103.45|20983.45|21098.55|20978.55|21103.58|20983.58|21098.29|20978.29|10
1629616850000|2021-08-22 07:20:50|21099.24|20979.24|21096.21|20976.21|21099.62|20979.62|21095.23|20975.23|10
1629616860000|2021-08-22 07:21:00|21096.46|20976.46|21098.78|20978.78|21098.78|20978.78|21095.25|20975.25|10
1629616870000|2021-08-22 07:21:10|21098.75|20978.75|21101.77|20981.77|21101.77|20981.77|21098.75|20978.75|10
1629616880000|2021-08-22 07:21:20|21102.54|20982.54|21104.77|20984.77|21105.52|20985.52|21102.54|20982.54|10
1629616890000|2021-08-22 07:21:30|21105.21|20985.21|21109.18|20989.18|21109.18|20989.18|21105.21|20985.21|9
1629616900000|2021-08-22 07:21:40|21109.11|20989.11|21114.39|20994.39|21114.39|20994.39|21109.11|20989.11|10
1629616910000|2021-08-22 07:21:50|21117.47|20997.47|21119|20999|21119.22|20999.22|21115.28|20995.28|10
1629616920000|2021-08-22 07:22:00|21119.28|20999.28|21125.93|21005.93|21126|21006|21119.28|20999.28|10
1629616930000|2021-08-22 07:22:10|21127.62|21007.62|21125.08|21005.08|21127.62|21007.62|21125.08|21005.08|10
1629616940000|2021-08-22 07:22:20|21124.66|21004.66|21119.43|20999.43|21124.66|21004.66|21119.43|20999.43|10
1629616950000|2021-08-22 07:22:30|21119.57|20999.57|21120.13|21000.13|21120.88|21000.88|21119.57|20999.57|10
1629616960000|2021-08-22 07:22:40|21118.72|20998.72|21118.58|20998.58|21119.08|20999.08|21117.51|20997.51|9
1629616970000|2021-08-22 07:22:50|21118.8|20998.8|21118.14|20998.14|21118.93|20998.93|21117.16|20997.16|8
1629616980000|2021-08-22 07:23:00|21118.15|20998.15|21117.18|20997.18|21118.15|20998.15|21115.54|20995.54|10
1629616990000|2021-08-22 07:23:10|21117.95|20997.95|21116.91|20996.91|21117.95|20997.95|21115.9|20995.9|8
1629617000000|2021-08-22 07:23:20|21116.65|20996.65|21120.02|21000.02|21120.09|21000.09|21116.65|20996.65|9
1629617010000|2021-08-22 07:23:30|21120.31|21000.31|21120.13|21000.13|21120.44|21000.44|21119.69|20999.69|10
1629617020000|2021-08-22 07:23:40|21120.07|21000.07|21119.76|20999.76|21121.5|21001.5|21119.76|20999.76|10
1629617030000|2021-08-22 07:23:50|21120.16|21000.16|21120.58|21000.58|21120.58|21000.58|21120.16|21000.16|10
1629617040000|2021-08-22 07:24:00|21120.52|21000.52|21121.37|21001.37|21121.47|21001.47|21120.52|21000.52|8
1629617050000|2021-08-22 07:24:10|21121.36|21001.36|21123.94|21003.94|21123.94|21003.94|21121.36|21001.36|10
1629617060000|2021-08-22 07:24:20|21123.22|21003.22|21122.63|21002.63|21123.62|21003.62|21122.63|21002.63|9
1629617070000|2021-08-22 07:24:30|21122.46|21002.46|21122.32|21002.32|21122.95|21002.95|21122.32|21002.32|8
1629617080000|2021-08-22 07:24:40|21121.74|21001.74|21127.83|21007.83|21127.83|21007.83|21120.55|21000.55|9
1629617090000|2021-08-22 07:24:50|21129.37|21009.37|21131.14|21011.14|21132.32|21012.32|21129.3|21009.3|9
1629617100000|2021-08-22 07:25:00|21131.07|21011.07|21131.1|21011.1|21132.54|21012.54|21130.77|21010.77|9
1629617110000|2021-08-22 07:25:10|21131.01|21011.01|21125.44|21005.44|21131.82|21011.82|21125.44|21005.44|10
1629617120000|2021-08-22 07:25:20|21125.1|21005.1|21128.44|21008.44|21130.09|21010.09|21125.09|21005.09|9
1629617130000|2021-08-22 07:25:30|21127.51|21007.51|21131.06|21011.06|21131.06|21011.06|21127.51|21007.51|10
1629617140000|2021-08-22 07:25:40|21131.17|21011.17|21126.33|21006.33|21132.9|21012.9|21126.33|21006.33|8
1629617150000|2021-08-22 07:25:50|21126.01|21006.01|21127.67|21007.67|21129.24|21009.24|21126.01|21006.01|10
1629617160000|2021-08-22 07:26:00|21127.88|21007.88|21129.48|21009.48|21129.48|21009.48|21127.61|21007.61|9
1629617170000|2021-08-22 07:26:10|21129.56|21009.56|21131.27|21011.27|21131.42|21011.42|21129.56|21009.56|6
1629617180000|2021-08-22 07:26:20|21131.4|21011.4|21130.03|21010.03|21131.4|21011.4|21130.03|21010.03|7
1629617190000|2021-08-22 07:26:30|21130.37|21010.37|21131.98|21011.98|21131.99|21011.99|21130.37|21010.37|10
1629617200000|2021-08-22 07:26:40|21131.53|21011.53|21130.91|21010.91|21131.56|21011.56|21130.91|21010.91|7
1629617210000|2021-08-22 07:26:50|21130.75|21010.75|21130.71|21010.71|21130.75|21010.75|21129.8|21009.8|9
1629617220000|2021-08-22 07:27:00|21131.98|21011.98|21135.43|21015.43|21135.63|21015.63|21131.55|21011.55|10
1629617230000|2021-08-22 07:27:10|21135.42|21015.42|21133.67|21013.67|21135.51|21015.51|21133.53|21013.53|9
1629617240000|2021-08-22 07:27:20|21133.54|21013.54|21134.4|21014.4|21134.88|21014.88|21132.85|21012.85|10
1629617250000|2021-08-22 07:27:30|21134.71|21014.71|21140.5|21020.5|21140.58|21020.58|21134.71|21014.71|10
1629617260000|2021-08-22 07:27:40|21141.84|21021.84|21140.15|21020.15|21142.58|21022.58|21140.15|21020.15|9
1629617270000|2021-08-22 07:27:50|21140.2|21020.2|21140.12|21020.12|21140.93|21020.93|21139.85|21019.85|10
1629617280000|2021-08-22 07:28:00|21140.4|21020.4|21139.85|21019.85|21140.43|21020.43|21139.31|21019.31|10
1629617290000|2021-08-22 07:28:10|21140.29|21020.29|21143.01|21023.01|21143.01|21023.01|21140.29|21020.29|8
1629617300000|2021-08-22 07:28:20|21142.16|21022.16|21146.33|21026.33|21147.32|21027.32|21142.16|21022.16|10
1629617310000|2021-08-22 07:28:30|21146.12|21026.12|21146.85|21026.85|21147.05|21027.05|21145.1|21025.1|9
1629617320000|2021-08-22 07:28:40|21147.91|21027.91|21146.3|21026.3|21148.75|21028.75|21145.75|21025.75|10
1629617330000|2021-08-22 07:28:50|21146.98|21026.98|21148.07|21028.07|21148.33|21028.33|21146.98|21026.98|7
1629617340000|2021-08-22 07:29:00|21147.46|21027.46|21147.9|21027.9|21148.28|21028.28|21147.42|21027.42|10
1629617350000|2021-08-22 07:29:10|21147.79|21027.79|21145.97|21025.97|21147.79|21027.79|21144.93|21024.93|9
1629617360000|2021-08-22 07:29:20|21146.08|21026.08|21145.46|21025.46|21146.57|21026.57|21145.46|21025.46|9
1629617370000|2021-08-22 07:29:30|21145.28|21025.28|21144.64|21024.64|21146.11|21026.11|21144.22|21024.22|10
1629617380000|2021-08-22 07:29:40|21145.94|21025.94|21147.46|21027.46|21147.46|21027.46|21145.79|21025.79|9
1629617390000|2021-08-22 07:29:50|21147.07|21027.07|21149.62|21029.62|21149.62|21029.62|21147.07|21027.07|10
1629617400000|2021-08-22 07:30:00|21149.78|21029.78|21147.37|21027.37|21149.78|21029.78|21146.06|21026.06|10
1629617410000|2021-08-22 07:30:10|21146.87|21026.87|21146|21026|21146.87|21026.87|21144.93|21024.93|10
1629617420000|2021-08-22 07:30:20|21145.98|21025.98|21146.84|21026.84|21147.41|21027.41|21145.98|21025.98|10
1629617430000|2021-08-22 07:30:30|21146.88|21026.88|21143.39|21023.39|21146.88|21026.88|21143.39|21023.39|9
1629617440000|2021-08-22 07:30:40|21141.49|21021.49|21132.49|21012.49|21141.57|21021.57|21132.49|21012.49|10
1629617450000|2021-08-22 07:30:50|21131.18|21011.18|21129.29|21009.29|21131.18|21011.18|21128.05|21008.05|10
1629617460000|2021-08-22 07:31:00|21128.98|21008.98|21126.52|21006.52|21129.44|21009.44|21126.5|21006.5|10
1629617470000|2021-08-22 07:31:10|21126.03|21006.03|21121.48|21001.48|21126.2|21006.2|21121.48|21001.48|10
1629617480000|2021-08-22 07:31:20|21121.69|21001.69|21119.24|20999.24|21122.02|21002.02|21119.03|20999.03|8
1629617490000|2021-08-22 07:31:30|21118.98|20998.98|21119.76|20999.76|21119.76|20999.76|21118.28|20998.28|10
1629617500000|2021-08-22 07:31:40|21120.08|21000.08|21121.12|21001.12|21121.16|21001.16|21119.54|20999.54|10
1629617510000|2021-08-22 07:31:50|21121.04|21001.04|21113.46|20993.46|21121.04|21001.04|21113.46|20993.46|10
1629617520000|2021-08-22 07:32:00|21112.98|20992.98|21111.8|20991.8|21112.98|20992.98|21110.83|20990.83|9
1629617530000|2021-08-22 07:32:10|21111.89|20991.89|21112.99|20992.99|21114.14|20994.14|21111.89|20991.89|7
1629617540000|2021-08-22 07:32:20|21111.77|20991.77|21111.4|20991.4|21111.92|20991.92|21111.15|20991.15|10
1629617550000|2021-08-22 07:32:30|21111.31|20991.31|21112.85|20992.85|21112.87|20992.87|21111.12|20991.12|8
1629617560000|2021-08-22 07:32:40|21111.51|20991.51|21112.92|20992.92|21112.92|20992.92|21111.49|20991.49|10
1629617570000|2021-08-22 07:32:50|21112.97|20992.97|21110.05|20990.05|21115.08|20995.08|21110.05|20990.05|10
1629617580000|2021-08-22 07:33:00|21109.43|20989.43|21104.65|20984.65|21109.43|20989.43|21104.65|20984.65|10
1629617590000|2021-08-22 07:33:10|21103.87|20983.87|21100.08|20980.08|21103.87|20983.87|21100.08|20980.08|10
1629617600000|2021-08-22 07:33:20|21099.68|20979.68|21091.58|20971.58|21099.68|20979.68|21091.58|20971.58|10
1629617610000|2021-08-22 07:33:30|21091.25|20971.25|21090.2|20970.2|21091.25|20971.25|21090.2|20970.2|6
1629617620000|2021-08-22 07:33:40|21089.89|20969.89|21088.08|20968.08|21089.89|20969.89|21085.98|20965.98|10
1629617630000|2021-08-22 07:33:50|21087.95|20967.95|21091.77|20971.77|21091.77|20971.77|21087.95|20967.95|10
1629617640000|2021-08-22 07:34:00|21092.74|20972.74|21096.51|20976.51|21096.51|20976.51|21092.41|20972.41|10
1629617650000|2021-08-22 07:34:10|21097.16|20977.16|21098.61|20978.61|21100.02|20980.02|21097.16|20977.16|10
1629617660000|2021-08-22 07:34:20|21098.2|20978.2|21095|20975|21098.2|20978.2|21094.66|20974.66|10
1629617670000|2021-08-22 07:34:30|21095.37|20975.37|21094.37|20974.37|21095.48|20975.48|21093.4|20973.4|10
1629617680000|2021-08-22 07:34:40|21094.43|20974.43|21093.69|20973.69|21094.53|20974.53|21093.56|20973.56|9
1629617690000|2021-08-22 07:34:50|21093.67|20973.67|21094.31|20974.31|21094.7|20974.7|21093.67|20973.67|9
1629617700000|2021-08-22 07:35:00|21094.67|20974.67|21095.72|20975.72|21095.72|20975.72|21091.74|20971.74|9
1629617710000|2021-08-22 07:35:10|21096.17|20976.17|21097.6|20977.6|21097.6|20977.6|21095.46|20975.46|10
1629617720000|2021-08-22 07:35:20|21098.46|20978.46|21100.82|20980.82|21100.85|20980.85|21098.46|20978.46|10
1629617730000|2021-08-22 07:35:30|21101.37|20981.37|21104.3|20984.3|21104.3|20984.3|21101.17|20981.17|10
1629617740000|2021-08-22 07:35:40|21104.5|20984.5|21105.33|20985.33|21106.12|20986.12|21104.36|20984.36|10
1629617750000|2021-08-22 07:35:50|21105.45|20985.45|21106.32|20986.32|21107|20987|21105.45|20985.45|10
1629617760000|2021-08-22 07:36:00|21106.31|20986.31|21107.47|20987.47|21107.65|20987.65|21106.26|20986.26|9
1629617770000|2021-08-22 07:36:10|21107.55|20987.55|21107.41|20987.41|21107.55|20987.55|21106.44|20986.44|10
1629617780000|2021-08-22 07:36:20|21108.94|20988.94|21108.65|20988.65|21109.52|20989.52|21108.65|20988.65|9
1629617790000|2021-08-22 07:36:30|21109.33|20989.33|21104.37|20984.37|21109.33|20989.33|21104.37|20984.37|7
1629617800000|2021-08-22 07:36:40|21104.13|20984.13|21096.58|20976.58|21104.13|20984.13|21096.58|20976.58|10
1629617810000|2021-08-22 07:36:50|21096.68|20976.68|21092.05|20972.05|21097.22|20977.22|21092.03|20972.03|9
1629617820000|2021-08-22 07:37:00|21091.72|20971.72|21090|20970|21091.72|20971.72|21090|20970|8
1629617830000|2021-08-22 07:37:10|21090.49|20970.49|21090.84|20970.84|21091.69|20971.69|21090.49|20970.49|9
1629617840000|2021-08-22 07:37:20|21090.9|20970.9|21087.92|20967.92|21090.9|20970.9|21087.92|20967.92|9
1629617850000|2021-08-22 07:37:30|21087.88|20967.88|21092.62|20972.62|21092.62|20972.62|21087.88|20967.88|8
1629617860000|2021-08-22 07:37:40|21092.82|20972.82|21094|20974|21094.22|20974.22|21092.82|20972.82|10
1629617870000|2021-08-22 07:37:50|21094.13|20974.13|21094|20974|21094.2|20974.2|21093.95|20973.95|9
1629617880000|2021-08-22 07:38:00|21093.86|20973.86|21095.18|20975.18|21095.18|20975.18|21093.41|20973.41|8
1629617890000|2021-08-22 07:38:10|21095.05|20975.05|21094.75|20974.75|21096.6|20976.6|21094.74|20974.74|9
1629617900000|2021-08-22 07:38:20|21094.88|20974.88|21094.04|20974.04|21095.39|20975.39|21093.77|20973.77|10
1629617910000|2021-08-22 07:38:30|21093.86|20973.86|21095.7|20975.7|21096.03|20976.03|21093.86|20973.86|10
1629617920000|2021-08-22 07:38:40|21095.41|20975.41|21093.68|20973.68|21095.95|20975.95|21093.68|20973.68|8
1629617930000|2021-08-22 07:38:50|21093.29|20973.29|21092.08|20972.08|21094.58|20974.58|21092.08|20972.08|10
1629617940000|2021-08-22 07:39:00|21091.69|20971.69|21090.01|20970.01|21091.69|20971.69|21089.34|20969.34|10
1629617950000|2021-08-22 07:39:10|21089.82|20969.82|21088.51|20968.51|21090.15|20970.15|21088.51|20968.51|7
1629617960000|2021-08-22 07:39:20|21088.63|20968.63|21088.41|20968.41|21089.85|20969.85|21088.41|20968.41|9
1629617970000|2021-08-22 07:39:30|21088.27|20968.27|21089.34|20969.34|21089.38|20969.38|21087.47|20967.47|8
1629617980000|2021-08-22 07:39:40|21089.26|20969.26|21089.8|20969.8|21089.8|20969.8|21089.23|20969.23|10
1629617990000|2021-08-22 07:39:50|21089.93|20969.93|21088.41|20968.41|21090.07|20970.07|21088.41|20968.41|9
1629618000000|2021-08-22 07:40:00|21088.54|20968.54|21091.58|20971.58|21091.58|20971.58|21088.41|20968.41|10
1629618010000|2021-08-22 07:40:10|21093.66|20973.66|21102.17|20982.17|21102.17|20982.17|21093.66|20973.66|10
1629618020000|2021-08-22 07:40:20|21102.18|20982.18|21102.23|20982.23|21102.72|20982.72|21101.45|20981.45|10
1629618030000|2021-08-22 07:40:30|21102.02|20982.02|21105.36|20985.36|21105.36|20985.36|21101.87|20981.87|9
1629618040000|2021-08-22 07:40:40|21105.22|20985.22|21106.4|20986.4|21106.4|20986.4|21105.22|20985.22|10
1629618050000|2021-08-22 07:40:50|21105.26|20985.26|21105.5|20985.5|21105.5|20985.5|21104.19|20984.19|10
1629618060000|2021-08-22 07:41:00|21105.79|20985.79|21106.11|20986.11|21107.93|20987.93|21105.79|20985.79|10
1629618070000|2021-08-22 07:41:10|21105.84|20985.84|21102.15|20982.15|21105.84|20985.84|21101.91|20981.91|10
1629618080000|2021-08-22 07:41:20|21102.18|20982.18|21099.95|20979.95|21102.18|20982.18|21099.95|20979.95|9
1629618090000|2021-08-22 07:41:30|21100.13|20980.13|21095.37|20975.37|21100.13|20980.13|21095.37|20975.37|10
1629618100000|2021-08-22 07:41:40|21094.93|20974.93|21093.97|20973.97|21094.93|20974.93|21093.97|20973.97|10
1629618110000|2021-08-22 07:41:50|21093.75|20973.75|21093.89|20973.89|21093.94|20973.94|21093|20973|10
1629618120000|2021-08-22 07:42:00|21092.89|20972.89|21090.95|20970.95|21093.02|20973.02|21090.94|20970.94|9
1629618130000|2021-08-22 07:42:10|21090.64|20970.64|21091.45|20971.45|21091.45|20971.45|21090.31|20970.31|10
1629618140000|2021-08-22 07:42:20|21090.92|20970.92|21091.63|20971.63|21091.72|20971.72|21090.63|20970.63|9
1629618150000|2021-08-22 07:42:30|21091.6|20971.6|21092.98|20972.98|21092.98|20972.98|21090.82|20970.82|10
1629618160000|2021-08-22 07:42:40|21093.19|20973.19|21092.02|20972.02|21093.19|20973.19|21090.76|20970.76|9
1629618170000|2021-08-22 07:42:50|21091.68|20971.68|21090.21|20970.21|21091.69|20971.69|21090.08|20970.08|10
1629618180000|2021-08-22 07:43:00|21090.12|20970.12|21089.14|20969.14|21090.83|20970.83|21089.14|20969.14|10
1629618190000|2021-08-22 07:43:10|21088.84|20968.84|21087.14|20967.14|21088.84|20968.84|21087.14|20967.14|9
1629618200000|2021-08-22 07:43:20|21088.31|20968.31|21084.31|20964.31|21088.31|20968.31|21084.31|20964.31|8
1629618210000|2021-08-22 07:43:30|21084.29|20964.29|21084.46|20964.46|21084.58|20964.58|21083.84|20963.84|9
1629618220000|2021-08-22 07:43:40|21084.14|20964.14|21085.67|20965.67|21085.67|20965.67|21083.07|20963.07|10
1629618230000|2021-08-22 07:43:50|21085.4|20965.4|21085.52|20965.52|21085.52|20965.52|21084.25|20964.25|10
1629618240000|2021-08-22 07:44:00|21085.65|20965.65|21086.84|20966.84|21087.27|20967.27|21085.65|20965.65|10
1629618250000|2021-08-22 07:44:10|21086.32|20966.32|21087.52|20967.52|21087.52|20967.52|21085.48|20965.48|9
1629618260000|2021-08-22 07:44:20|21087.83|20967.83|21089.53|20969.53|21089.53|20969.53|21087.81|20967.81|10
1629618270000|2021-08-22 07:44:30|21089.58|20969.58|21089.81|20969.81|21089.94|20969.94|21089.35|20969.35|9
1629618280000|2021-08-22 07:44:40|21090.22|20970.22|21087.67|20967.67|21090.27|20970.27|21087.67|20967.67|8
1629618290000|2021-08-22 07:44:50|21087.28|20967.28|21085.86|20965.86|21087.28|20967.28|21085.86|20965.86|8
1629618300000|2021-08-22 07:45:00|21082.04|20962.04|21083.61|20963.61|21083.68|20963.68|21081.9|20961.9|10
1629618310000|2021-08-22 07:45:10|21083.77|20963.77|21084.43|20964.43|21084.52|20964.52|21083.55|20963.55|10
1629618320000|2021-08-22 07:45:20|21084.99|20964.99|21086.99|20966.99|21086.99|20966.99|21084.99|20964.99|10
1629618330000|2021-08-22 07:45:30|21086.95|20966.95|21086.55|20966.55|21087.88|20967.88|21085.26|20965.26|8
1629618340000|2021-08-22 07:45:40|21086.46|20966.46|21088.22|20968.22|21088.34|20968.34|21086.46|20966.46|9
1629618350000|2021-08-22 07:45:50|21088.64|20968.64|21091.57|20971.57|21091.71|20971.71|21088.42|20968.42|9
1629618360000|2021-08-22 07:46:00|21091|20971|21092.8|20972.8|21092.8|20972.8|21090.81|20970.81|9
1629618370000|2021-08-22 07:46:10|21092.88|20972.88|21093.06|20973.06|21093.55|20973.55|21091.52|20971.52|10
1629618380000|2021-08-22 07:46:20|21093.13|20973.13|21094.11|20974.11|21094.11|20974.11|21093.02|20973.02|8
1629618390000|2021-08-22 07:46:30|21093.89|20973.89|21094.19|20974.19|21095.36|20975.36|21093.89|20973.89|7
1629618400000|2021-08-22 07:46:40|21093.35|20973.35|21095.05|20975.05|21095.53|20975.53|21093.35|20973.35|8
1629618410000|2021-08-22 07:46:50|21093.36|20973.36|21092.98|20972.98|21093.36|20973.36|21092.82|20972.82|7
1629618420000|2021-08-22 07:47:00|21092.8|20972.8|21096.63|20976.63|21096.68|20976.68|21092.6|20972.6|10
1629618430000|2021-08-22 07:47:10|21096.61|20976.61|21096.32|20976.32|21097.29|20977.29|21096.24|20976.24|9
1629618440000|2021-08-22 07:47:20|21096.57|20976.57|21093.68|20973.68|21096.57|20976.57|21093.68|20973.68|9
1629618450000|2021-08-22 07:47:30|21093.59|20973.59|21091.86|20971.86|21093.59|20973.59|21091.2|20971.2|10
1629618460000|2021-08-22 07:47:40|21091.71|20971.71|21090.87|20970.87|21091.71|20971.71|21087.66|20967.66|10
1629618470000|2021-08-22 07:47:50|21090.66|20970.66|21089.97|20969.97|21091.69|20971.69|21089.97|20969.97|10
1629618480000|2021-08-22 07:48:00|21089.84|20969.84|21089.34|20969.34|21089.84|20969.84|21087.54|20967.54|10
1629618490000|2021-08-22 07:48:10|21089.29|20969.29|21084.63|20964.63|21089.29|20969.29|21084.63|20964.63|10
1629618500000|2021-08-22 07:48:20|21083.2|20963.2|21081.55|20961.55|21084.56|20964.56|21081.29|20961.29|10
1629618510000|2021-08-22 07:48:30|21080.33|20960.33|21081.2|20961.2|21081.2|20961.2|21079.2|20959.2|10
1629618520000|2021-08-22 07:48:40|21081.17|20961.17|21078.88|20958.88|21081.76|20961.76|21078.88|20958.88|9
1629618530000|2021-08-22 07:48:50|21078.61|20958.61|21081.03|20961.03|21081.03|20961.03|21078.61|20958.61|10
1629618540000|2021-08-22 07:49:00|21081.2|20961.2|21084.62|20964.62|21084.62|20964.62|21080.03|20960.03|10
1629618550000|2021-08-22 07:49:10|21084.39|20964.39|21086.57|20966.57|21086.57|20966.57|21084.39|20964.39|10
1629618560000|2021-08-22 07:49:20|21087.63|20967.63|21088.25|20968.25|21088.25|20968.25|21087.43|20967.43|9
1629618570000|2021-08-22 07:49:30|21088.79|20968.79|21087.42|20967.42|21088.87|20968.87|21087.42|20967.42|10
1629618580000|2021-08-22 07:49:40|21086.83|20966.83|21087.41|20967.41|21087.41|20967.41|21085.8|20965.8|9
1629618590000|2021-08-22 07:49:50|21087.59|20967.59|21088.28|20968.28|21088.31|20968.31|21087.59|20967.59|10
1629618600000|2021-08-22 07:50:00|21088.13|20968.13|21085.14|20965.14|21088.23|20968.23|21085.14|20965.14|10
1629618610000|2021-08-22 07:50:10|21085.22|20965.22|21089.1|20969.1|21089.1|20969.1|21085.22|20965.22|10
1629618620000|2021-08-22 07:50:20|21090.74|20970.74|21094.34|20974.34|21094.64|20974.64|21090.74|20970.74|8
1629618630000|2021-08-22 07:50:30|21095.6|20975.6|21095.95|20975.95|21096.2|20976.2|21095.6|20975.6|9
1629618640000|2021-08-22 07:50:40|21095.98|20975.98|21096.71|20976.71|21096.84|20976.84|21095.8|20975.8|9
1629618650000|2021-08-22 07:50:50|21096.84|20976.84|21097.46|20977.46|21099.11|20979.11|21096.6|20976.6|10
1629618660000|2021-08-22 07:51:00|21097.47|20977.47|21096.58|20976.58|21097.48|20977.48|21096.58|20976.58|10
1629618670000|2021-08-22 07:51:10|21096.37|20976.37|21097.81|20977.81|21097.81|20977.81|21095.96|20975.96|9
1629618680000|2021-08-22 07:51:20|21097.69|20977.69|21097.13|20977.13|21098.3|20978.3|21096.89|20976.89|9
1629618690000|2021-08-22 07:51:30|21098.29|20978.29|21097.28|20977.28|21098.29|20978.29|21097|20977|10
1629618700000|2021-08-22 07:51:40|21097.9|20977.9|21098.28|20978.28|21098.62|20978.62|21097.69|20977.69|9
1629618710000|2021-08-22 07:51:50|21097.89|20977.89|21098.78|20978.78|21098.99|20978.99|21097.88|20977.88|10
1629618720000|2021-08-22 07:52:00|21099.4|20979.4|21101.25|20981.25|21101.25|20981.25|21099.4|20979.4|9
1629618730000|2021-08-22 07:52:10|21101.31|20981.31|21100.72|20980.72|21101.31|20981.31|21100.22|20980.22|9
1629618740000|2021-08-22 07:52:20|21100.69|20980.69|21099.62|20979.62|21101.08|20981.08|21099.62|20979.62|10
1629618750000|2021-08-22 07:52:30|21099.98|20979.98|21100.85|20980.85|21101.15|20981.15|21099.85|20979.85|9
1629618760000|2021-08-22 07:52:40|21100.88|20980.88|21100.42|20980.42|21101.03|20981.03|21100.26|20980.26|9
1629618770000|2021-08-22 07:52:50|21100.64|20980.64|21101.25|20981.25|21101.87|20981.87|21100.5|20980.5|9
1629618780000|2021-08-22 07:53:00|21101.6|20981.6|21100.24|20980.24|21101.6|20981.6|21100.24|20980.24|9
1629618790000|2021-08-22 07:53:10|21100.54|20980.54|21102.91|20982.91|21102.91|20982.91|21100.54|20980.54|10
1629618800000|2021-08-22 07:53:20|21102.65|20982.65|21103.32|20983.32|21103.32|20983.32|21102|20982|9
1629618810000|2021-08-22 07:53:30|21103.08|20983.08|21107.63|20987.63|21107.63|20987.63|21103.08|20983.08|10
1629618820000|2021-08-22 07:53:40|21107.57|20987.57|21106.99|20986.99|21107.57|20987.57|21106.36|20986.36|10
1629618830000|2021-08-22 07:53:50|21107.18|20987.18|21109.06|20989.06|21109.06|20989.06|21107.15|20987.15|10
1629618840000|2021-08-22 07:54:00|21107.75|20987.75|21106.71|20986.71|21107.79|20987.79|21106.71|20986.71|9
1629618850000|2021-08-22 07:54:10|21106.83|20986.83|21107.94|20987.94|21107.97|20987.97|21106.77|20986.77|10
1629618860000|2021-08-22 07:54:20|21108.08|20988.08|21108.77|20988.77|21109.29|20989.29|21107.98|20987.98|9
1629618870000|2021-08-22 07:54:30|21109.2|20989.2|21109.39|20989.39|21109.81|20989.81|21109|20989|10
1629618880000|2021-08-22 07:54:40|21109.38|20989.38|21108.09|20988.09|21109.38|20989.38|21108.09|20988.09|8
1629618890000|2021-08-22 07:54:50|21107.93|20987.93|21107.12|20987.12|21107.93|20987.93|21106.88|20986.88|10
1629618900000|2021-08-22 07:55:00|21107.1|20987.1|21106.38|20986.38|21107.24|20987.24|21106.3|20986.3|10
1629618910000|2021-08-22 07:55:10|21106.47|20986.47|21106.04|20986.04|21106.61|20986.61|21106.04|20986.04|9
1629618920000|2021-08-22 07:55:20|21105.81|20985.81|21105.1|20985.1|21105.81|20985.81|21105.09|20985.09|8
1629618930000|2021-08-22 07:55:30|21104.85|20984.85|21109.37|20989.37|21109.37|20989.37|21104.85|20984.85|8
1629618940000|2021-08-22 07:55:40|21110.34|20990.34|21115.77|20995.77|21115.77|20995.77|21110.34|20990.34|10
1629618950000|2021-08-22 07:55:50|21115.9|20995.9|21118.24|20998.24|21118.24|20998.24|21115.9|20995.9|9
1629618960000|2021-08-22 07:56:00|21118.12|20998.12|21123.52|21003.52|21123.52|21003.52|21118.12|20998.12|10
1629618970000|2021-08-22 07:56:10|21124.47|21004.47|21130.23|21010.23|21130.23|21010.23|21124.47|21004.47|9
1629618980000|2021-08-22 07:56:20|21131.3|21011.3|21134.37|21014.37|21134.37|21014.37|21131.3|21011.3|9
1629618990000|2021-08-22 07:56:30|21132.97|21012.97|21132.08|21012.08|21133|21013|21131.67|21011.67|10
1629619000000|2021-08-22 07:56:40|21131.6|21011.6|21127.21|21007.21|21131.6|21011.6|21127.21|21007.21|10
1629619010000|2021-08-22 07:56:50|21127.31|21007.31|21127.66|21007.66|21127.75|21007.75|21127.06|21007.06|9
1629619020000|2021-08-22 07:57:00|21126.67|21006.67|21123.63|21003.63|21126.67|21006.67|21122.48|21002.48|10
1629619030000|2021-08-22 07:57:10|21123.47|21003.47|21122.87|21002.87|21124.1|21004.1|21122.85|21002.85|9
1629619040000|2021-08-22 07:57:20|21121.56|21001.56|21125.07|21005.07|21125.07|21005.07|21121.56|21001.56|9
1629619050000|2021-08-22 07:57:30|21124.94|21004.94|21126.28|21006.28|21126.28|21006.28|21124.94|21004.94|10
1629619060000|2021-08-22 07:57:40|21127.06|21007.06|21124.04|21004.04|21127.06|21007.06|21124.04|21004.04|9
1629619070000|2021-08-22 07:57:50|21124.08|21004.08|21121.96|21001.96|21124.08|21004.08|21121.96|21001.96|9
1629619080000|2021-08-22 07:58:00|21121.72|21001.72|21121.2|21001.2|21121.72|21001.72|21121.07|21001.07|8
1629619090000|2021-08-22 07:58:10|21121.15|21001.15|21121.42|21001.42|21121.44|21001.44|21121.03|21001.03|8
1629619100000|2021-08-22 07:58:20|21121.34|21001.34|21121.18|21001.18|21121.42|21001.42|21121.13|21001.13|9
1629619110000|2021-08-22 07:58:30|21117.42|20997.42|21110.96|20990.96|21117.42|20997.42|21110.65|20990.65|10
1629619120000|2021-08-22 07:58:40|21110.82|20990.82|21108.57|20988.57|21110.82|20990.82|21107.88|20987.88|10
1629619130000|2021-08-22 07:58:50|21108.68|20988.68|21101.38|20981.38|21108.68|20988.68|21101.38|20981.38|8
1629619140000|2021-08-22 07:59:00|21101.4|20981.4|21099.62|20979.62|21101.4|20981.4|21099.11|20979.11|9
1629619150000|2021-08-22 07:59:10|21100.03|20980.03|21100.95|20980.95|21101.11|20981.11|21099.44|20979.44|10
1629619160000|2021-08-22 07:59:20|21101.24|20981.24|21099.41|20979.41|21101.24|20981.24|21099.18|20979.18|9
1629619170000|2021-08-22 07:59:30|21099.2|20979.2|21099.79|20979.79|21100.95|20980.95|21099.2|20979.2|10
1629619180000|2021-08-22 07:59:40|21100.55|20980.55|21105.22|20985.22|21105.22|20985.22|21100.55|20980.55|10
1629619190000|2021-08-22 07:59:50|21106.34|20986.34|21105.99|20985.99|21106.59|20986.59|21105.32|20985.32|10
1629619200000|2021-08-22 08:00:00|21106.2|20986.2|21104.93|20984.93|21106.2|20986.2|21104.87|20984.87|10
1629619210000|2021-08-22 08:00:10|21104.81|20984.81|21106.08|20986.08|21106.08|20986.08|21103.28|20983.28|10
1629619220000|2021-08-22 08:00:20|21106.6|20986.6|21110.25|20990.25|21110.25|20990.25|21106.6|20986.6|10
1629619230000|2021-08-22 08:00:30|21110.42|20990.42|21112.66|20992.66|21112.66|20992.66|21110.42|20990.42|10
1629619240000|2021-08-22 08:00:40|21112.78|20992.78|21120.02|21000.02|21120.02|21000.02|21112.78|20992.78|9
1629619250000|2021-08-22 08:00:50|21119.99|20999.99|21122.1|21002.1|21122.1|21002.1|21118.95|20998.95|10
1629619260000|2021-08-22 08:01:00|21122.56|21002.56|21117.98|20997.98|21124.19|21004.19|21117.98|20997.98|10
1629619270000|2021-08-22 08:01:10|21118.77|20998.77|21120.84|21000.84|21121.35|21001.35|21117.23|20997.23|10
1629619280000|2021-08-22 08:01:20|21121.4|21001.4|21119.92|20999.92|21121.4|21001.4|21119.5|20999.5|10
1629619290000|2021-08-22 08:01:30|21119.75|20999.75|21122.2|21002.2|21122.2|21002.2|21119.45|20999.45|10
1629619300000|2021-08-22 08:01:40|21122.3|21002.3|21128.81|21008.81|21129.1|21009.1|21122.3|21002.3|10
1629619310000|2021-08-22 08:01:50|21128.87|21008.87|21128.75|21008.75|21130.84|21010.84|21128.48|21008.48|10
1629619320000|2021-08-22 08:02:00|21127.28|21007.28|21124.95|21004.95|21127.81|21007.81|21124.75|21004.75|10
1629619330000|2021-08-22 08:02:10|21127.61|21007.61|21126.8|21006.8|21127.61|21007.61|21125.75|21005.75|10
1629619340000|2021-08-22 08:02:20|21126.76|21006.76|21122.11|21002.11|21126.76|21006.76|21122.11|21002.11|10
1629619350000|2021-08-22 08:02:30|21122.97|21002.97|21123.04|21003.04|21123.87|21003.87|21122.63|21002.63|8
1629619360000|2021-08-22 08:02:40|21123.67|21003.67|21124.2|21004.2|21125.3|21005.3|21123.08|21003.08|10
1629619370000|2021-08-22 08:02:50|21125.28|21005.28|21132.32|21012.32|21132.32|21012.32|21125.28|21005.28|10
1629619380000|2021-08-22 08:03:00|21130.59|21010.59|21134.65|21014.65|21134.72|21014.72|21130.59|21010.59|10
1629619390000|2021-08-22 08:03:10|21135.22|21015.22|21142.94|21022.94|21142.94|21022.94|21135.22|21015.22|10
1629619400000|2021-08-22 08:03:20|21143.22|21023.22|21146.2|21026.2|21146.2|21026.2|21143.22|21023.22|10
1629619410000|2021-08-22 08:03:30|21147.08|21027.08|21152.35|21032.35|21152.73|21032.73|21147.08|21027.08|10
1629619420000|2021-08-22 08:03:40|21151.76|21031.76|21153.58|21033.58|21156.41|21036.41|21151.76|21031.76|10
1629619430000|2021-08-22 08:03:50|21153.21|21033.21|21158.31|21038.31|21158.31|21038.31|21153.21|21033.21|10
1629619440000|2021-08-22 08:04:00|21158.03|21038.03|21157.34|21037.34|21158.94|21038.94|21156.87|21036.87|10
1629619450000|2021-08-22 08:04:10|21156.37|21036.37|21156.97|21036.97|21157.03|21037.03|21155.66|21035.66|10
1629619460000|2021-08-22 08:04:20|21156.95|21036.95|21156.01|21036.01|21157.23|21037.23|21155.79|21035.79|10
1629619470000|2021-08-22 08:04:30|21155.86|21035.86|21158.9|21038.9|21159.16|21039.16|21155.86|21035.86|9
1629619480000|2021-08-22 08:04:40|21159.05|21039.05|21160.48|21040.48|21160.79|21040.79|21158.95|21038.95|10
1629619490000|2021-08-22 08:04:50|21159.16|21039.16|21158.14|21038.14|21159.75|21039.75|21158.05|21038.05|9
1629619500000|2021-08-22 08:05:00|21159.56|21039.56|21163.01|21043.01|21163.01|21043.01|21159.56|21039.56|10
1629619510000|2021-08-22 08:05:10|21161.47|21041.47|21155.49|21035.49|21161.47|21041.47|21155.49|21035.49|10
1629619520000|2021-08-22 08:05:20|21155.64|21035.64|21156.51|21036.51|21156.51|21036.51|21155.04|21035.04|10
1629619530000|2021-08-22 08:05:30|21154.79|21034.79|21153.85|21033.85|21155.14|21035.14|21153.83|21033.83|10
1629619540000|2021-08-22 08:05:40|21153.72|21033.72|21149.88|21029.88|21153.72|21033.72|21149.75|21029.75|10
1629619550000|2021-08-22 08:05:50|21150.05|21030.05|21148.64|21028.64|21150.69|21030.69|21147.92|21027.92|10
1629619560000|2021-08-22 08:06:00|21148.5|21028.5|21147.48|21027.48|21148.5|21028.5|21146.51|21026.51|9
1629619570000|2021-08-22 08:06:10|21147.38|21027.38|21150.1|21030.1|21150.1|21030.1|21147.38|21027.38|9
1629619580000|2021-08-22 08:06:20|21149.97|21029.97|21150.21|21030.21|21150.21|21030.21|21148.47|21028.47|9
1629619590000|2021-08-22 08:06:30|21150.85|21030.85|21154.11|21034.11|21154.11|21034.11|21150.85|21030.85|8
1629619600000|2021-08-22 08:06:40|21155.61|21035.61|21157.14|21037.14|21158.26|21038.26|21155.61|21035.61|10
1629619610000|2021-08-22 08:06:50|21158.72|21038.72|21159.89|21039.89|21161.05|21041.05|21158.72|21038.72|10
1629619620000|2021-08-22 08:07:00|21159.5|21039.5|21159.19|21039.19|21160.31|21040.31|21159.16|21039.16|9
1629619630000|2021-08-22 08:07:10|21159.7|21039.7|21164.19|21044.19|21164.27|21044.27|21159.7|21039.7|10
1629619640000|2021-08-22 08:07:20|21164.29|21044.29|21162.65|21042.65|21165.05|21045.05|21160.94|21040.94|10
1629619650000|2021-08-22 08:07:30|21162.79|21042.79|21160.07|21040.07|21164.22|21044.22|21160.07|21040.07|9
1629619660000|2021-08-22 08:07:40|21160.08|21040.08|21158.05|21038.05|21160.89|21040.89|21158.05|21038.05|10
1629619670000|2021-08-22 08:07:50|21157.91|21037.91|21159.94|21039.94|21159.94|21039.94|21157.91|21037.91|10
1629619680000|2021-08-22 08:08:00|21160.15|21040.15|21160.33|21040.33|21160.85|21040.85|21159.34|21039.34|10
1629619690000|2021-08-22 08:08:10|21159.93|21039.93|21161.18|21041.18|21161.89|21041.89|21159.93|21039.93|10
1629619700000|2021-08-22 08:08:20|21161.38|21041.38|21158.83|21038.83|21161.38|21041.38|21157.47|21037.47|10
1629619710000|2021-08-22 08:08:30|21158.65|21038.65|21160.31|21040.31|21160.31|21040.31|21158.65|21038.65|10
1629619720000|2021-08-22 08:08:40|21160.33|21040.33|21163.06|21043.06|21164.03|21044.03|21160.33|21040.33|9
1629619730000|2021-08-22 08:08:50|21164.08|21044.08|21159.02|21039.02|21164.08|21044.08|21158.55|21038.55|10
1629619740000|2021-08-22 08:09:00|21159.19|21039.19|21160.06|21040.06|21160.58|21040.58|21159.19|21039.19|10
1629619750000|2021-08-22 08:09:10|21160.08|21040.08|21160.05|21040.05|21160.62|21040.62|21160.05|21040.05|10
1629619760000|2021-08-22 08:09:20|21160.24|21040.24|21158.27|21038.27|21160.53|21040.53|21158.27|21038.27|10
1629619770000|2021-08-22 08:09:30|21158.13|21038.13|21157.15|21037.15|21158.17|21038.17|21156.76|21036.76|10
1629619780000|2021-08-22 08:09:40|21157.09|21037.09|21157.12|21037.12|21158.11|21038.11|21157.09|21037.09|10
1629619790000|2021-08-22 08:09:50|21157.04|21037.04|21158.46|21038.46|21158.69|21038.69|21156.93|21036.93|10
1629619800000|2021-08-22 08:10:00|21158.61|21038.61|21157.84|21037.84|21158.61|21038.61|21157.84|21037.84|9
1629619810000|2021-08-22 08:10:10|21157.65|21037.65|21150.14|21030.14|21157.65|21037.65|21150.14|21030.14|10
1629619820000|2021-08-22 08:10:20|21149.65|21029.65|21146.69|21026.69|21149.65|21029.65|21146.51|21026.51|10
1629619830000|2021-08-22 08:10:30|21147.6|21027.6|21147.55|21027.55|21147.6|21027.6|21146.56|21026.56|10
1629619840000|2021-08-22 08:10:40|21147.93|21027.93|21139.68|21019.68|21147.93|21027.93|21139.68|21019.68|10
1629619850000|2021-08-22 08:10:50|21138.69|21018.69|21141.3|21021.3|21141.3|21021.3|21138.54|21018.54|10
1629619860000|2021-08-22 08:11:00|21141.2|21021.2|21145.07|21025.07|21145.07|21025.07|21141.2|21021.2|9
1629619870000|2021-08-22 08:11:10|21145.31|21025.31|21145.34|21025.34|21146.85|21026.85|21145.19|21025.19|10
1629619880000|2021-08-22 08:11:20|21145.24|21025.24|21145.36|21025.36|21145.55|21025.55|21144.28|21024.28|10
1629619890000|2021-08-22 08:11:30|21145.39|21025.39|21142.68|21022.68|21145.43|21025.43|21141.27|21021.27|10
1629619900000|2021-08-22 08:11:40|21143.05|21023.05|21142.21|21022.21|21143.05|21023.05|21142.21|21022.21|9
1629619910000|2021-08-22 08:11:50|21141.68|21021.68|21140.01|21020.01|21141.77|21021.77|21139.78|21019.78|10
1629619920000|2021-08-22 08:12:00|21139.56|21019.56|21136.66|21016.66|21139.56|21019.56|21136.6|21016.6|9
1629619930000|2021-08-22 08:12:10|21136.76|21016.76|21137.93|21017.93|21137.93|21017.93|21135.39|21015.39|10
1629619940000|2021-08-22 08:12:20|21138.24|21018.24|21138.45|21018.45|21139.12|21019.12|21138.24|21018.24|10
1629619950000|2021-08-22 08:12:30|21139.05|21019.05|21138.37|21018.37|21139.56|21019.56|21136.7|21016.7|10
1629619960000|2021-08-22 08:12:40|21139.63|21019.63|21142.37|21022.37|21142.37|21022.37|21139.63|21019.63|10
1629619970000|2021-08-22 08:12:50|21142.78|21022.78|21144.32|21024.32|21146.09|21026.09|21142.78|21022.78|10
1629619980000|2021-08-22 08:13:00|21144.1|21024.1|21145.15|21025.15|21145.15|21025.15|21144|21024|10
1629619990000|2021-08-22 08:13:10|21144.99|21024.99|21145.94|21025.94|21146.21|21026.21|21144.2|21024.2|7
1629620000000|2021-08-22 08:13:20|21146.05|21026.05|21144.62|21024.62|21146.05|21026.05|21144.3|21024.3|10
1629620010000|2021-08-22 08:13:30|21144.78|21024.78|21144.09|21024.09|21144.78|21024.78|21143.48|21023.48|9
1629620020000|2021-08-22 08:13:40|21144.38|21024.38|21144.91|21024.91|21147.28|21027.28|21144.29|21024.29|10
1629620030000|2021-08-22 08:13:50|21144.62|21024.62|21143.09|21023.09|21144.62|21024.62|21142.63|21022.63|10
1629620040000|2021-08-22 08:14:00|21143.22|21023.22|21140.33|21020.33|21143.33|21023.33|21140.33|21020.33|9
1629620050000|2021-08-22 08:14:10|21140.46|21020.46|21137.14|21017.14|21141.51|21021.51|21137.14|21017.14|9
1629620060000|2021-08-22 08:14:20|21136.85|21016.85|21131.48|21011.48|21136.92|21016.92|21131.48|21011.48|10
1629620070000|2021-08-22 08:14:30|21131.46|21011.46|21134.76|21014.76|21134.76|21014.76|21131.46|21011.46|9
1629620080000|2021-08-22 08:14:40|21134.95|21014.95|21133.75|21013.75|21135.48|21015.48|21133.75|21013.75|10
1629620090000|2021-08-22 08:14:50|21134|21014|21133.37|21013.37|21134|21014|21133.09|21013.09|9
1629620100000|2021-08-22 08:15:00|21133.2|21013.2|21133.63|21013.63|21134.64|21014.64|21133.2|21013.2|9
1629620110000|2021-08-22 08:15:10|21132.47|21012.47|21126.36|21006.36|21132.47|21012.47|21126.36|21006.36|10
1629620120000|2021-08-22 08:15:20|21125.94|21005.94|21124.68|21004.68|21125.94|21005.94|21123.3|21003.3|10
1629620130000|2021-08-22 08:15:30|21123.54|21003.54|21119.27|20999.27|21123.74|21003.74|21119.27|20999.27|10
1629620140000|2021-08-22 08:15:40|21117.52|20997.52|21120.1|21000.1|21120.31|21000.31|21117.52|20997.52|10
1629620150000|2021-08-22 08:15:50|21120.23|21000.23|21117.86|20997.86|21120.23|21000.23|21117.86|20997.86|10
1629620160000|2021-08-22 08:16:00|21117.88|20997.88|21116.76|20996.76|21117.88|20997.88|21116.62|20996.62|10
1629620170000|2021-08-22 08:16:10|21116.61|20996.61|21112.74|20992.74|21116.61|20996.61|21112.74|20992.74|10
1629620180000|2021-08-22 08:16:20|21112.68|20992.68|21110.5|20990.5|21113.37|20993.37|21110.5|20990.5|10
1629620190000|2021-08-22 08:16:30|21110.63|20990.63|21103|20983|21110.63|20990.63|21103|20983|10
1629620200000|2021-08-22 08:16:40|21099.7|20979.7|21096.3|20976.3|21099.75|20979.75|21096.3|20976.3|9
1629620210000|2021-08-22 08:16:50|21096.28|20976.28|21092|20972|21096.28|20976.28|21091.73|20971.73|10
1629620220000|2021-08-22 08:17:00|21092.19|20972.19|21088.41|20968.41|21092.19|20972.19|21087.36|20967.36|10
1629620230000|2021-08-22 08:17:10|21088.39|20968.39|21087.05|20967.05|21088.57|20968.57|21086.81|20966.81|10
1629620240000|2021-08-22 08:17:20|21086.89|20966.89|21079.75|20959.75|21086.89|20966.89|21079.24|20959.24|10
1629620250000|2021-08-22 08:17:30|21079.21|20959.21|21081.24|20961.24|21081.8|20961.8|21078.94|20958.94|10
1629620260000|2021-08-22 08:17:40|21081.13|20961.13|21078.53|20958.53|21081.38|20961.38|21078.53|20958.53|9
1629620270000|2021-08-22 08:17:50|21078.48|20958.48|21076.99|20956.99|21078.48|20958.48|21076.99|20956.99|9
1629620280000|2021-08-22 08:18:00|21077.63|20957.63|21074.99|20954.99|21077.63|20957.63|21074.71|20954.71|10
1629620290000|2021-08-22 08:18:10|21073.91|20953.91|21073.51|20953.51|21075.41|20955.41|21073.51|20953.51|8
1629620300000|2021-08-22 08:18:20|21071.71|20951.71|21069.47|20949.47|21071.71|20951.71|21069.47|20949.47|10
1629620310000|2021-08-22 08:18:30|21069.43|20949.43|21065.15|20945.15|21069.43|20949.43|21065.11|20945.11|10
1629620320000|2021-08-22 08:18:40|21065.09|20945.09|21058.39|20938.39|21065.09|20945.09|21058.39|20938.39|10
1629620330000|2021-08-22 08:18:50|21056.67|20936.67|21051.69|20931.69|21058.43|20938.43|21051.69|20931.69|10
1629620340000|2021-08-22 08:19:00|21051.57|20931.57|21047.36|20927.36|21051.57|20931.57|21047.36|20927.36|10
1629620350000|2021-08-22 08:19:10|21047.4|20927.4|21042.92|20922.92|21047.4|20927.4|21042.92|20922.92|9
1629620360000|2021-08-22 08:19:20|21043.16|20923.16|21038.3|20918.3|21043.55|20923.55|21038.3|20918.3|10
1629620370000|2021-08-22 08:19:30|21036.52|20916.52|21026.73|20906.73|21036.86|20916.86|21026.73|20906.73|10
1629620380000|2021-08-22 08:19:40|21026.12|20906.12|21020.16|20900.16|21026.2|20906.2|21020.16|20900.16|10
1629620390000|2021-08-22 08:19:50|21020.63|20900.63|21014.73|20894.73|21020.63|20900.63|21014.73|20894.73|10
1629620400000|2021-08-22 08:20:00|21014.17|20894.17|21016.37|20896.37|21016.37|20896.37|21013.18|20893.18|10
1629620410000|2021-08-22 08:20:10|21016.51|20896.51|21016.62|20896.62|21017.99|20897.99|21016.51|20896.51|9
1629620420000|2021-08-22 08:20:20|21016.4|20896.4|21020.14|20900.14|21020.14|20900.14|21015.48|20895.48|10
1629620430000|2021-08-22 08:20:30|21020.05|20900.05|21016.55|20896.55|21020.86|20900.86|21016.24|20896.24|10
1629620440000|2021-08-22 08:20:40|21017.8|20897.8|21023.83|20903.83|21023.83|20903.83|21017.8|20897.8|10
1629620450000|2021-08-22 08:20:50|21023.35|20903.35|21025.62|20905.62|21026.2|20906.2|21023.35|20903.35|10
1629620460000|2021-08-22 08:21:00|21024.98|20904.98|21025.25|20905.25|21025.64|20905.64|21024.96|20904.96|9
1629620470000|2021-08-22 08:21:10|21023.81|20903.81|21021.76|20901.76|21023.81|20903.81|21020.46|20900.46|9
1629620480000|2021-08-22 08:21:20|21022.3|20902.3|21024.43|20904.43|21024.89|20904.89|21022.3|20902.3|10
1629620490000|2021-08-22 08:21:30|21023.05|20903.05|21021.56|20901.56|21023.05|20903.05|21021|20901|9
1629620500000|2021-08-22 08:21:40|21021.41|20901.41|21022.35|20902.35|21022.35|20902.35|21020.09|20900.09|8
1629620510000|2021-08-22 08:21:50|21023.39|20903.39|21023.84|20903.84|21024.56|20904.56|21023.35|20903.35|10
1629620520000|2021-08-22 08:22:00|21024.08|20904.08|21022.45|20902.45|21024.95|20904.95|21022.45|20902.45|10
1629620530000|2021-08-22 08:22:10|21022.29|20902.29|21023.48|20903.48|21023.54|20903.54|21022.2|20902.2|9
1629620540000|2021-08-22 08:22:20|21024.06|20904.06|21020.11|20900.11|21024.06|20904.06|21020.08|20900.08|10
1629620550000|2021-08-22 08:22:30|21020.1|20900.1|21022.6|20902.6|21022.6|20902.6|21018.01|20898.01|9
1629620560000|2021-08-22 08:22:40|21022.97|20902.97|21026.49|20906.49|21026.49|20906.49|21022.47|20902.47|10
1629620570000|2021-08-22 08:22:50|21024.58|20904.58|21025.14|20905.14|21025.22|20905.22|21024.31|20904.31|10
1629620580000|2021-08-22 08:23:00|21026.56|20906.56|21025.54|20905.54|21026.89|20906.89|21025.54|20905.54|9
1629620590000|2021-08-22 08:23:10|21025.42|20905.42|21025.61|20905.61|21028.32|20908.32|21025.31|20905.31|9
1629620600000|2021-08-22 08:23:20|21023.96|20903.96|21022.85|20902.85|21023.96|20903.96|21022.25|20902.25|10
1629620610000|2021-08-22 08:23:30|21024.38|20904.38|21024.09|20904.09|21024.38|20904.38|21022.53|20902.53|10
1629620620000|2021-08-22 08:23:40|21024.86|20904.86|21029.31|20909.31|21029.31|20909.31|21024.7|20904.7|10
1629620630000|2021-08-22 08:23:50|21033.42|20913.42|21038.93|20918.93|21039.21|20919.21|21033.42|20913.42|10
1629620640000|2021-08-22 08:24:00|21038.72|20918.72|21038.8|20918.8|21039.65|20919.65|21038.29|20918.29|9
1629620650000|2021-08-22 08:24:10|21037.45|20917.45|21038.58|20918.58|21039.53|20919.53|21037.45|20917.45|9
1629620660000|2021-08-22 08:24:20|21039.08|20919.08|21038.87|20918.87|21040.19|20920.19|21038.87|20918.87|10
1629620670000|2021-08-22 08:24:30|21038.74|20918.74|21041.88|20921.88|21041.88|20921.88|21038.7|20918.7|10
1629620680000|2021-08-22 08:24:40|21042.18|20922.18|21042.05|20922.05|21042.25|20922.25|21041.3|20921.3|10
1629620690000|2021-08-22 08:24:50|21042.44|20922.44|21041.11|20921.11|21042.95|20922.95|21040.6|20920.6|10
1629620700000|2021-08-22 08:25:00|21041.56|20921.56|21043.21|20923.21|21043.21|20923.21|21040.7|20920.7|10
1629620710000|2021-08-22 08:25:10|21043.53|20923.53|21045.19|20925.19|21045.19|20925.19|21043.51|20923.51|10
1629620720000|2021-08-22 08:25:20|21045.13|20925.13|21044.95|20924.95|21045.53|20925.53|21043.72|20923.72|9
1629620730000|2021-08-22 08:25:30|21044.35|20924.35|21040.15|20920.15|21044.35|20924.35|21040.15|20920.15|9
1629620740000|2021-08-22 08:25:40|21038.96|20918.96|21036.26|20916.26|21038.96|20918.96|21036.14|20916.14|10
1629620750000|2021-08-22 08:25:50|21036.31|20916.31|21026.78|20906.78|21036.34|20916.34|21026.43|20906.43|10
1629620760000|2021-08-22 08:26:00|21026.07|20906.07|21021.84|20901.84|21026.51|20906.51|21021.71|20901.71|10
1629620770000|2021-08-22 08:26:10|21021.38|20901.38|21022.11|20902.11|21022.5|20902.5|21021.12|20901.12|9
1629620780000|2021-08-22 08:26:20|21022.43|20902.43|21021.84|20901.84|21022.43|20902.43|21021.33|20901.33|10
1629620790000|2021-08-22 08:26:30|21021.4|20901.4|21021.46|20901.46|21021.63|20901.63|21021.12|20901.12|10
1629620800000|2021-08-22 08:26:40|21021.04|20901.04|21022.68|20902.68|21022.68|20902.68|21021.04|20901.04|10
1629620810000|2021-08-22 08:26:50|21022.57|20902.57|21025.43|20905.43|21025.46|20905.46|21022.57|20902.57|10
1629620820000|2021-08-22 08:27:00|21025.63|20905.63|21027.46|20907.46|21027.46|20907.46|21024.11|20904.11|9
1629620830000|2021-08-22 08:27:10|21028.86|20908.86|21031.45|20911.45|21031.6|20911.6|21028.85|20908.85|10
1629620840000|2021-08-22 08:27:20|21031.13|20911.13|21027.49|20907.49|21031.56|20911.56|21027.49|20907.49|10
1629620850000|2021-08-22 08:27:30|21027.34|20907.34|21024.92|20904.92|21027.34|20907.34|21024.92|20904.92|9
1629620860000|2021-08-22 08:27:40|21024.96|20904.96|21023.81|20903.81|21025.5|20905.5|21023.62|20903.62|10
1629620870000|2021-08-22 08:27:50|21023.57|20903.57|21026.33|20906.33|21026.33|20906.33|21023.57|20903.57|10
1629620880000|2021-08-22 08:28:00|21026.79|20906.79|21027.35|20907.35|21027.65|20907.65|21026.79|20906.79|10
1629620890000|2021-08-22 08:28:10|21025.99|20905.99|21025.32|20905.32|21026.03|20906.03|21024.47|20904.47|10
1629620900000|2021-08-22 08:28:20|21024.52|20904.52|21023.78|20903.78|21024.52|20904.52|21023.18|20903.18|9
1629620910000|2021-08-22 08:28:30|21024.04|20904.04|21020.73|20900.73|21024.13|20904.13|21020.73|20900.73|10
1629620920000|2021-08-22 08:28:40|21020.81|20900.81|21021.22|20901.22|21021.22|20901.22|21019.8|20899.8|10
1629620930000|2021-08-22 08:28:50|21021.5|20901.5|21017.98|20897.98|21021.5|20901.5|21017.98|20897.98|10
1629620940000|2021-08-22 08:29:00|21015.91|20895.91|21004.45|20884.45|21016.04|20896.04|21004.29|20884.29|10
1629620950000|2021-08-22 08:29:10|21004.96|20884.96|21002.87|20882.87|21004.96|20884.96|21001.69|20881.69|10
1629620960000|2021-08-22 08:29:20|21002.81|20882.81|21002.8|20882.8|21003.39|20883.39|21002.63|20882.63|9
1629620970000|2021-08-22 08:29:30|21002.7|20882.7|21002.66|20882.66|21004.29|20884.29|21002.55|20882.55|10
1629620980000|2021-08-22 08:29:40|21002.59|20882.59|21004.13|20884.13|21004.13|20884.13|21002.19|20882.19|10
1629620990000|2021-08-22 08:29:50|21004.42|20884.42|21006.93|20886.93|21007.42|20887.42|21004.42|20884.42|10
1629621000000|2021-08-22 08:30:00|21007.32|20887.32|21006.57|20886.57|21007.89|20887.89|21006.49|20886.49|10
1629621010000|2021-08-22 08:30:10|21006.88|20886.88|21004.27|20884.27|21008.23|20888.23|21004.27|20884.27|10
1629621020000|2021-08-22 08:30:20|21003.69|20883.69|20995.81|20875.81|21003.69|20883.69|20995.81|20875.81|10
1629621030000|2021-08-22 08:30:30|20994.28|20874.28|20991.83|20871.83|20994.28|20874.28|20991.43|20871.43|10
1629621040000|2021-08-22 08:30:40|20991.78|20871.78|20991.69|20871.69|20994.04|20874.04|20991.69|20871.69|10
1629621050000|2021-08-22 08:30:50|20991.96|20871.96|20990.73|20870.73|20991.96|20871.96|20989.11|20869.11|10
1629621060000|2021-08-22 08:31:00|20989.33|20869.33|20989.34|20869.34|20989.76|20869.76|20988.97|20868.97|10
1629621070000|2021-08-22 08:31:10|20990.38|20870.38|20993.64|20873.64|20993.78|20873.78|20990.38|20870.38|10
1629621080000|2021-08-22 08:31:20|20995.58|20875.58|20998.82|20878.82|20998.82|20878.82|20995.58|20875.58|10
1629621090000|2021-08-22 08:31:30|21001.24|20881.24|21004.82|20884.82|21005.16|20885.16|21001.24|20881.24|10
1629621100000|2021-08-22 08:31:40|21004.79|20884.79|21005.18|20885.18|21006.02|20886.02|21003.48|20883.48|10
1629621110000|2021-08-22 08:31:50|21005.52|20885.52|21006.17|20886.17|21007.42|20887.42|21005.52|20885.52|9
1629621120000|2021-08-22 08:32:00|21006.1|20886.1|21007.39|20887.39|21007.39|20887.39|21005.67|20885.67|10
1629621130000|2021-08-22 08:32:10|21007.33|20887.33|21009.21|20889.21|21009.57|20889.57|21007.33|20887.33|9
1629621140000|2021-08-22 08:32:20|21009.4|20889.4|21011.74|20891.74|21011.74|20891.74|21009.2|20889.2|10
1629621150000|2021-08-22 08:32:30|21012.17|20892.17|21013.52|20893.52|21013.89|20893.89|21012.17|20892.17|9
1629621160000|2021-08-22 08:32:40|21013.46|20893.46|21015.64|20895.64|21015.64|20895.64|21013.46|20893.46|10
1629621170000|2021-08-22 08:32:50|21016.68|20896.68|21018.79|20898.79|21020.05|20900.05|21016.68|20896.68|9
1629621180000|2021-08-22 08:33:00|21019.14|20899.14|21021.8|20901.8|21021.89|20901.89|21018.97|20898.97|9
1629621190000|2021-08-22 08:33:10|21021.86|20901.86|21022.96|20902.96|21022.96|20902.96|21019.84|20899.84|10
1629621200000|2021-08-22 08:33:20|21022.81|20902.81|21021.19|20901.19|21022.81|20902.81|21020.81|20900.81|10
1629621210000|2021-08-22 08:33:30|21021.03|20901.03|21022.14|20902.14|21022.4|20902.4|21021.03|20901.03|9
1629621220000|2021-08-22 08:33:40|21022.01|20902.01|21018.1|20898.1|21022.01|20902.01|21018.1|20898.1|10
1629621230000|2021-08-22 08:33:50|21018.43|20898.43|21016.59|20896.59|21018.53|20898.53|21015.89|20895.89|10
1629621240000|2021-08-22 08:34:00|21016.22|20896.22|21016.54|20896.54|21016.54|20896.54|21015.38|20895.38|9
1629621250000|2021-08-22 08:34:10|21016.93|20896.93|21020.42|20900.42|21020.42|20900.42|21016.93|20896.93|10
1629621260000|2021-08-22 08:34:20|21020.54|20900.54|21021.53|20901.53|21021.55|20901.55|21020.54|20900.54|9
1629621270000|2021-08-22 08:34:30|21021.25|20901.25|21021.49|20901.49|21021.49|20901.49|21021.11|20901.11|9
1629621280000|2021-08-22 08:34:40|21021.53|20901.53|21022.08|20902.08|21022.08|20902.08|21020.95|20900.95|9
1629621290000|2021-08-22 08:34:50|21022.28|20902.28|21023.71|20903.71|21023.71|20903.71|21022.17|20902.17|8
1629621300000|2021-08-22 08:35:00|21023.82|20903.82|21025.58|20905.58|21026.17|20906.17|21023.82|20903.82|10
1629621310000|2021-08-22 08:35:10|21025.29|20905.29|21026.67|20906.67|21026.67|20906.67|21025.29|20905.29|9
1629621320000|2021-08-22 08:35:20|21026.55|20906.55|21027.32|20907.32|21027.32|20907.32|21026.55|20906.55|9
1629621330000|2021-08-22 08:35:30|21028.8|20908.8|21031.95|20911.95|21031.95|20911.95|21028.06|20908.06|9
1629621340000|2021-08-22 08:35:40|21031.81|20911.81|21033.66|20913.66|21033.91|20913.91|21031.78|20911.78|9
1629621350000|2021-08-22 08:35:50|21033.79|20913.79|21037.34|20917.34|21038.15|20918.15|21033.79|20913.79|10
1629621360000|2021-08-22 08:36:00|21037.82|20917.82|21039.67|20919.67|21040.12|20920.12|21037.82|20917.82|10
1629621370000|2021-08-22 08:36:10|21040.9|20920.9|21041.7|20921.7|21041.7|20921.7|21040.24|20920.24|8
1629621380000|2021-08-22 08:36:20|21041.43|20921.43|21040.46|20920.46|21041.43|20921.43|21040.46|20920.46|10
1629621390000|2021-08-22 08:36:30|21042.8|20922.8|21042.18|20922.18|21043.18|20923.18|21041.79|20921.79|10
1629621400000|2021-08-22 08:36:40|21041.68|20921.68|21039.27|20919.27|21041.95|20921.95|21039.27|20919.27|9
1629621410000|2021-08-22 08:36:50|21039.28|20919.28|21040.73|20920.73|21040.73|20920.73|21038.6|20918.6|10
1629621420000|2021-08-22 08:37:00|21041.3|20921.3|21041.86|20921.86|21041.86|20921.86|21041.12|20921.12|9
1629621430000|2021-08-22 08:37:10|21041.83|20921.83|21041.51|20921.51|21041.87|20921.87|21041.41|20921.41|9
1629621440000|2021-08-22 08:37:20|21041.53|20921.53|21042.98|20922.98|21043.19|20923.19|21041.53|20921.53|10
1629621450000|2021-08-22 08:37:30|21043.12|20923.12|21045.26|20925.26|21045.26|20925.26|21042.26|20922.26|10
1629621460000|2021-08-22 08:37:40|21046.3|20926.3|21050.63|20930.63|21050.63|20930.63|21046.3|20926.3|10
1629621470000|2021-08-22 08:37:50|21050.86|20930.86|21050.13|20930.13|21051.42|20931.42|21049.77|20929.77|10
1629621480000|2021-08-22 08:38:00|21050.17|20930.17|21049|20929|21050.17|20930.17|21049|20929|9
1629621490000|2021-08-22 08:38:10|21049.04|20929.04|21049.63|20929.63|21050.35|20930.35|21049.04|20929.04|9
1629621500000|2021-08-22 08:38:20|21049.65|20929.65|21048.2|20928.2|21049.65|20929.65|21047.5|20927.5|8
1629621510000|2021-08-22 08:38:30|21048.08|20928.08|21048.44|20928.44|21048.55|20928.55|21048|20928|9
1629621520000|2021-08-22 08:38:40|21049.29|20929.29|21049|20929|21049.29|20929.29|21047.65|20927.65|10
1629621530000|2021-08-22 08:38:50|21048.74|20928.74|21047.59|20927.59|21048.74|20928.74|21045.54|20925.54|10
1629621540000|2021-08-22 08:39:00|21047.94|20927.94|21047.09|20927.09|21048.4|20928.4|21047.09|20927.09|10
1629621550000|2021-08-22 08:39:10|21046.72|20926.72|21045.59|20925.59|21046.77|20926.77|21044.42|20924.42|7
1629621560000|2021-08-22 08:39:20|21045.24|20925.24|21044.23|20924.23|21045.56|20925.56|21043.16|20923.16|10
1629621570000|2021-08-22 08:39:30|21044.21|20924.21|21045.3|20925.3|21045.54|20925.54|21044.03|20924.03|10
1629621580000|2021-08-22 08:39:40|21045.08|20925.08|21045.35|20925.35|21046.46|20926.46|21044.89|20924.89|10
1629621590000|2021-08-22 08:39:50|21046.71|20926.71|21050.95|20930.95|21050.95|20930.95|21045.15|20925.15|10
1629621600000|2021-08-22 08:40:00|21051.43|20931.43|21063.29|20943.29|21063.29|20943.29|21051.43|20931.43|10
1629621610000|2021-08-22 08:40:10|21062.89|20942.89|21064.06|20944.06|21065.24|20945.24|21062.34|20942.34|10
1629621620000|2021-08-22 08:40:20|21065.74|20945.74|21065.95|20945.95|21066.05|20946.05|21065.07|20945.07|8
1629621630000|2021-08-22 08:40:30|21065.6|20945.6|21065.06|20945.06|21066.02|20946.02|21064.9|20944.9|10
1629621640000|2021-08-22 08:40:40|21066.67|20946.67|21070.35|20950.35|21070.35|20950.35|21066.67|20946.67|10
1629621650000|2021-08-22 08:40:50|21068.97|20948.97|21070.73|20950.73|21070.73|20950.73|21067.32|20947.32|10
1629621660000|2021-08-22 08:41:00|21071.06|20951.06|21071.59|20951.59|21071.77|20951.77|21070.74|20950.74|9
1629621670000|2021-08-22 08:41:10|21071.21|20951.21|21071.92|20951.92|21073.45|20953.45|21071.21|20951.21|10
1629621680000|2021-08-22 08:41:20|21072|20952|21074.9|20954.9|21074.9|20954.9|21071.95|20951.95|10
1629621690000|2021-08-22 08:41:30|21074.79|20954.79|21075.24|20955.24|21075.52|20955.52|21074.6|20954.6|10
1629621700000|2021-08-22 08:41:40|21075.67|20955.67|21076.12|20956.12|21076.48|20956.48|21075.65|20955.65|9
1629621710000|2021-08-22 08:41:50|21075.14|20955.14|21077.06|20957.06|21077.56|20957.56|21074.6|20954.6|9
1629621720000|2021-08-22 08:42:00|21075.45|20955.45|21078.93|20958.93|21078.93|20958.93|21075.45|20955.45|8
1629621730000|2021-08-22 08:42:10|21078.9|20958.9|21079.35|20959.35|21079.35|20959.35|21078.79|20958.79|10
1629621740000|2021-08-22 08:42:20|21079.58|20959.58|21080.44|20960.44|21080.69|20960.69|21079.5|20959.5|9
1629621750000|2021-08-22 08:42:30|21080.47|20960.47|21080.55|20960.55|21080.84|20960.84|21080.47|20960.47|9
1629621760000|2021-08-22 08:42:40|21081.87|20961.87|21080.4|20960.4|21081.92|20961.92|21080.27|20960.27|8
1629621770000|2021-08-22 08:42:50|21081.9|20961.9|21079.81|20959.81|21081.9|20961.9|21079.81|20959.81|9
1629621780000|2021-08-22 08:43:00|21080.28|20960.28|21076.24|20956.24|21080.28|20960.28|21076.24|20956.24|10
1629621790000|2021-08-22 08:43:10|21076.35|20956.35|21071.28|20951.28|21076.35|20956.35|21071.28|20951.28|10
1629621800000|2021-08-22 08:43:20|21070.9|20950.9|21066.16|20946.16|21070.9|20950.9|21065.87|20945.87|9
1629621810000|2021-08-22 08:43:30|21066.06|20946.06|21064.61|20944.61|21066.06|20946.06|21064.61|20944.61|9
1629621820000|2021-08-22 08:43:40|21064.12|20944.12|21060.63|20940.63|21064.12|20944.12|21060.63|20940.63|9
1629621830000|2021-08-22 08:43:50|21060.37|20940.37|21062.15|20942.15|21064.26|20944.26|21060.37|20940.37|9
1629621840000|2021-08-22 08:44:00|21061.97|20941.97|21061.91|20941.91|21062.16|20942.16|21060.47|20940.47|10
1629621850000|2021-08-22 08:44:10|21060.8|20940.8|21061.73|20941.73|21061.74|20941.74|21060.79|20940.79|7
1629621860000|2021-08-22 08:44:20|21061.64|20941.64|21062.67|20942.67|21063.15|20943.15|21061.6|20941.6|10
1629621870000|2021-08-22 08:44:30|21063.29|20943.29|21063.77|20943.77|21064.26|20944.26|21062.01|20942.01|10
1629621880000|2021-08-22 08:44:40|21062.38|20942.38|21062.61|20942.61|21062.61|20942.61|21062.23|20942.23|7
1629621890000|2021-08-22 08:44:50|21062.57|20942.57|21063.42|20943.42|21063.47|20943.47|21062.45|20942.45|9
1629621900000|2021-08-22 08:45:00|21063.36|20943.36|21066.24|20946.24|21066.24|20946.24|21062.98|20942.98|10
1629621910000|2021-08-22 08:45:10|21067.86|20947.86|21069.71|20949.71|21069.76|20949.76|21067.86|20947.86|9
1629621920000|2021-08-22 08:45:20|21069.97|20949.97|21068.4|20948.4|21069.97|20949.97|21068.3|20948.3|9
1629621930000|2021-08-22 08:45:30|21067.7|20947.7|21068.93|20948.93|21069.52|20949.52|21067.7|20947.7|9
1629621940000|2021-08-22 08:45:40|21069.94|20949.94|21070.29|20950.29|21070.66|20950.66|21069.94|20949.94|10
1629621950000|2021-08-22 08:45:50|21070.42|20950.42|21073.2|20953.2|21073.2|20953.2|21070.31|20950.31|10
1629621960000|2021-08-22 08:46:00|21073.93|20953.93|21074.52|20954.52|21074.91|20954.91|21073.93|20953.93|9
1629621970000|2021-08-22 08:46:10|21074.39|20954.39|21075.17|20955.17|21075.9|20955.9|21074.39|20954.39|9
1629621980000|2021-08-22 08:46:20|21074.02|20954.02|21074.48|20954.48|21074.48|20954.48|21073.29|20953.29|10
1629621990000|2021-08-22 08:46:30|21074.52|20954.52|21076.15|20956.15|21077.47|20957.47|21074.52|20954.52|10
1629622000000|2021-08-22 08:46:40|21077.23|20957.23|21075.72|20955.72|21077.23|20957.23|21075.71|20955.71|8
1629622010000|2021-08-22 08:46:50|21075.97|20955.97|21075.52|20955.52|21077.56|20957.56|21075.49|20955.49|10
1629622020000|2021-08-22 08:47:00|21075.47|20955.47|21075.08|20955.08|21075.47|20955.47|21073.58|20953.58|10
1629622030000|2021-08-22 08:47:10|21075.33|20955.33|21075.3|20955.3|21075.33|20955.33|21074.13|20954.13|10
1629622040000|2021-08-22 08:47:20|21075.18|20955.18|21075.41|20955.41|21076.83|20956.83|21075.18|20955.18|8
1629622050000|2021-08-22 08:47:30|21075.46|20955.46|21075.46|20955.46|21075.68|20955.68|21075.46|20955.46|7
1629622060000|2021-08-22 08:47:40|21075.55|20955.55|21073.65|20953.65|21075.67|20955.67|21073.52|20953.52|10
1629622070000|2021-08-22 08:47:50|21073.77|20953.77|21074.93|20954.93|21075.12|20955.12|21073.77|20953.77|10
1629622080000|2021-08-22 08:48:00|21075.07|20955.07|21075.92|20955.92|21076.83|20956.83|21075.07|20955.07|10
1629622090000|2021-08-22 08:48:10|21075.59|20955.59|21076.38|20956.38|21076.69|20956.69|21075.5|20955.5|7
1629622100000|2021-08-22 08:48:20|21075.17|20955.17|21073.43|20953.43|21076.75|20956.75|21073.26|20953.26|10
1629622110000|2021-08-22 08:48:30|21073.25|20953.25|21073.31|20953.31|21073.31|20953.31|21072.05|20952.05|10
1629622120000|2021-08-22 08:48:40|21073.3|20953.3|21072.92|20952.92|21073.3|20953.3|21071.13|20951.13|8
1629622130000|2021-08-22 08:48:50|21073.21|20953.21|21073.16|20953.16|21073.34|20953.34|21073.06|20953.06|9
1629622140000|2021-08-22 08:49:00|21073.36|20953.36|21071.8|20951.8|21073.7|20953.7|21071.8|20951.8|9
1629622150000|2021-08-22 08:49:10|21071.62|20951.62|21070.73|20950.73|21071.77|20951.77|21070.73|20950.73|9
1629622160000|2021-08-22 08:49:20|21070.19|20950.19|21069.62|20949.62|21071.4|20951.4|21069.62|20949.62|9
1629622170000|2021-08-22 08:49:30|21069.51|20949.51|21070.61|20950.61|21070.95|20950.95|21069.51|20949.51|9
1629622180000|2021-08-22 08:49:40|21070.67|20950.67|21068.66|20948.66|21070.67|20950.67|21068.66|20948.66|9
1629622190000|2021-08-22 08:49:50|21068.31|20948.31|21069.47|20949.47|21069.57|20949.57|21068.31|20948.31|8
1629622200000|2021-08-22 08:50:00|21069.6|20949.6|21069.39|20949.39|21069.66|20949.66|21069.39|20949.39|7
1629622210000|2021-08-22 08:50:10|21069.56|20949.56|21068.35|20948.35|21069.56|20949.56|21067.84|20947.84|9
1629622220000|2021-08-22 08:50:20|21068.4|20948.4|21068.87|20948.87|21068.87|20948.87|21068.31|20948.31|10
1629622230000|2021-08-22 08:50:30|21069|20949|21071.94|20951.94|21071.94|20951.94|21068.97|20948.97|9
1629622240000|2021-08-22 08:50:40|21071.74|20951.74|21070.81|20950.81|21071.76|20951.76|21070.41|20950.41|10
1629622250000|2021-08-22 08:50:50|21070.73|20950.73|21071.93|20951.93|21071.93|20951.93|21070.68|20950.68|10
1629622260000|2021-08-22 08:51:00|21072.08|20952.08|21074.27|20954.27|21074.31|20954.31|21072.08|20952.08|10
1629622270000|2021-08-22 08:51:10|21074.29|20954.29|21075.04|20955.04|21075.04|20955.04|21073.76|20953.76|10
1629622280000|2021-08-22 08:51:20|21075.98|20955.98|21074.8|20954.8|21075.98|20955.98|21074.46|20954.46|10
1629622290000|2021-08-22 08:51:30|21077.05|20957.05|21078.52|20958.52|21078.52|20958.52|21077.05|20957.05|9
1629622300000|2021-08-22 08:51:40|21078.51|20958.51|21075.13|20955.13|21078.6|20958.6|21075.13|20955.13|9
1629622310000|2021-08-22 08:51:50|21074.72|20954.72|21071.53|20951.53|21074.79|20954.79|21071.53|20951.53|10
1629622320000|2021-08-22 08:52:00|21070.3|20950.3|21069.8|20949.8|21070.54|20950.54|21069.16|20949.16|10
1629622330000|2021-08-22 08:52:10|21069.61|20949.61|21068.78|20948.78|21070.12|20950.12|21068.78|20948.78|9
1629622340000|2021-08-22 08:52:20|21067.46|20947.46|21059.7|20939.7|21067.46|20947.46|21059.7|20939.7|10
1629622350000|2021-08-22 08:52:30|21059.57|20939.57|21056.41|20936.41|21059.93|20939.93|21056.41|20936.41|9
1629622360000|2021-08-22 08:52:40|21056.36|20936.36|21049.13|20929.13|21057.32|20937.32|21049.13|20929.13|10
1629622370000|2021-08-22 08:52:50|21048.88|20928.88|21039.96|20919.96|21048.88|20928.88|21039.96|20919.96|10
1629622380000|2021-08-22 08:53:00|21039.29|20919.29|21039.95|20919.95|21039.95|20919.95|21038.9|20918.9|10
1629622390000|2021-08-22 08:53:10|21039.99|20919.99|21042.31|20922.31|21042.45|20922.45|21039.97|20919.97|10
1629622400000|2021-08-22 08:53:20|21042.14|20922.14|21042.8|20922.8|21043.21|20923.21|21041.66|20921.66|10
1629622410000|2021-08-22 08:53:30|21042.92|20922.92|21041.6|20921.6|21043.15|20923.15|21041.6|20921.6|10
1629622420000|2021-08-22 08:53:40|21041.71|20921.71|21040.63|20920.63|21041.71|20921.71|21040.63|20920.63|9
1629622430000|2021-08-22 08:53:50|21040.27|20920.27|21042.33|20922.33|21042.41|20922.41|21040.24|20920.24|10
1629622440000|2021-08-22 08:54:00|21042.58|20922.58|21043.61|20923.61|21043.61|20923.61|21041.83|20921.83|9
1629622450000|2021-08-22 08:54:10|21043.62|20923.62|21044.8|20924.8|21045.01|20925.01|21043.62|20923.62|9
1629622460000|2021-08-22 08:54:20|21044.77|20924.77|21044.36|20924.36|21045.98|20925.98|21044.36|20924.36|9
1629622470000|2021-08-22 08:54:30|21044.35|20924.35|21043.09|20923.09|21044.48|20924.48|21043.09|20923.09|9
1629622480000|2021-08-22 08:54:40|21042.95|20922.95|21040.21|20920.21|21042.95|20922.95|21039.59|20919.59|10
1629622490000|2021-08-22 08:54:50|21040.68|20920.68|21042.82|20922.82|21043.1|20923.1|21040.46|20920.46|9
1629622500000|2021-08-22 08:55:00|21042.71|20922.71|21045.47|20925.47|21046.31|20926.31|21042.71|20922.71|8
1629622510000|2021-08-22 08:55:10|21045.42|20925.42|21043.06|20923.06|21045.57|20925.57|21042.93|20922.93|9
1629622520000|2021-08-22 08:55:20|21043.23|20923.23|21042.31|20922.31|21043.35|20923.35|21041.85|20921.85|10
1629622530000|2021-08-22 08:55:30|21041.83|20921.83|21046.37|20926.37|21046.37|20926.37|21041.83|20921.83|9
1629622540000|2021-08-22 08:55:40|21045.5|20925.5|21044.28|20924.28|21045.84|20925.84|21043.39|20923.39|9
1629622550000|2021-08-22 08:55:50|21043.92|20923.92|21042.61|20922.61|21044.07|20924.07|21042.54|20922.54|9
1629622560000|2021-08-22 08:56:00|21042.74|20922.74|21036.13|20916.13|21043.78|20923.78|21036.13|20916.13|9
1629622570000|2021-08-22 08:56:10|21030.89|20910.89|21029.38|20909.38|21031.19|20911.19|21029.06|20909.06|10
1629622580000|2021-08-22 08:56:20|21029.46|20909.46|21033.66|20913.66|21033.91|20913.91|21029.46|20909.46|10
1629622590000|2021-08-22 08:56:30|21033.51|20913.51|21029.18|20909.18|21033.51|20913.51|21029.18|20909.18|10
1629622600000|2021-08-22 08:56:40|21029.31|20909.31|21029.66|20909.66|21029.8|20909.8|21028.26|20908.26|10
1629622610000|2021-08-22 08:56:50|21029.65|20909.65|21027.38|20907.38|21030.29|20910.29|21027.38|20907.38|10
1629622620000|2021-08-22 08:57:00|21027|20907|21026.73|20906.73|21027|20907|21025.96|20905.96|9
1629622630000|2021-08-22 08:57:10|21026.58|20906.58|21027.24|20907.24|21027.24|20907.24|21026.58|20906.58|9
1629622640000|2021-08-22 08:57:20|21027.39|20907.39|21026.95|20906.95|21028.2|20908.2|21026.95|20906.95|10
1629622650000|2021-08-22 08:57:30|21027.08|20907.08|21023.91|20903.91|21027.82|20907.82|21023.91|20903.91|9
1629622660000|2021-08-22 08:57:40|21023.83|20903.83|21023.59|20903.59|21024.47|20904.47|21023.58|20903.58|10
1629622670000|2021-08-22 08:57:50|21023.82|20903.82|21022.16|20902.16|21024.66|20904.66|21022.14|20902.14|9
1629622680000|2021-08-22 08:58:00|21021.95|20901.95|21021.82|20901.82|21021.95|20901.95|21020.98|20900.98|10
1629622690000|2021-08-22 08:58:10|21022.03|20902.03|21029.14|20909.14|21029.14|20909.14|21022.03|20902.03|10
1629622700000|2021-08-22 08:58:20|21029.33|20909.33|21028.81|20908.81|21029.87|20909.87|21028.81|20908.81|9
1629622710000|2021-08-22 08:58:30|21028.11|20908.11|21026.22|20906.22|21028.24|20908.24|21026.02|20906.02|10
1629622720000|2021-08-22 08:58:40|21026.23|20906.23|21022.69|20902.69|21026.23|20906.23|21022.69|20902.69|8
1629622730000|2021-08-22 08:58:50|21022.57|20902.57|21018.2|20898.2|21022.86|20902.86|21018.2|20898.2|9
1629622740000|2021-08-22 08:59:00|21018.33|20898.33|21017.67|20897.67|21019.61|20899.61|21017.67|20897.67|9
1629622750000|2021-08-22 08:59:10|21017.69|20897.69|21017.03|20897.03|21019.48|20899.48|21016.96|20896.96|9
1629622760000|2021-08-22 08:59:20|21015.19|20895.19|21009.45|20889.45|21015.19|20895.19|21009.36|20889.36|10
1629622770000|2021-08-22 08:59:30|21009.19|20889.19|21008.55|20888.55|21009.19|20889.19|21008.09|20888.09|9
1629622780000|2021-08-22 08:59:40|21008.94|20888.94|21009.32|20889.32|21009.54|20889.54|21008.94|20888.94|10
1629622790000|2021-08-22 08:59:50|21009.27|20889.27|21010.1|20890.1|21010.26|20890.26|21008.78|20888.78|9
1629622800000|2021-08-22 09:00:00|21010.97|20890.97|21012.61|20892.61|21012.61|20892.61|21010.05|20890.05|9
1629622810000|2021-08-22 09:00:10|21013.24|20893.24|21026.54|20906.54|21026.54|20906.54|21013.24|20893.24|10
1629622820000|2021-08-22 09:00:20|21028.05|20908.05|21042.96|20922.96|21042.96|20922.96|21028.05|20908.05|10
1629622830000|2021-08-22 09:00:30|21045.83|20925.83|21047.85|20927.85|21047.85|20927.85|21045.83|20925.83|10
1629622840000|2021-08-22 09:00:40|21048.25|20928.25|21053.29|20933.29|21053.7|20933.7|21047.79|20927.79|10
1629622850000|2021-08-22 09:00:50|21053.34|20933.34|21056.93|20936.93|21056.93|20936.93|21052.3|20932.3|10
1629622860000|2021-08-22 09:01:00|21057.93|20937.93|21058.25|20938.25|21058.97|20938.97|21055.3|20935.3|10
1629622870000|2021-08-22 09:01:10|21058.82|20938.82|21061.23|20941.23|21061.23|20941.23|21058.82|20938.82|10
1629622880000|2021-08-22 09:01:20|21061.46|20941.46|21062.39|20942.39|21063.57|20943.57|21060.68|20940.68|9
1629622890000|2021-08-22 09:01:30|21062.79|20942.79|21062.57|20942.57|21063.53|20943.53|21062.57|20942.57|9
1629622900000|2021-08-22 09:01:40|21062.51|20942.51|21060.73|20940.73|21063.13|20943.13|21060.73|20940.73|10
1629622910000|2021-08-22 09:01:50|21060.7|20940.7|21062.17|20942.17|21062.43|20942.43|21060.6|20940.6|9
1629622920000|2021-08-22 09:02:00|21061.36|20941.36|21061.53|20941.53|21061.53|20941.53|21060.5|20940.5|9
1629622930000|2021-08-22 09:02:10|21061.77|20941.77|21064.8|20944.8|21064.8|20944.8|21061.77|20941.77|10
1629622940000|2021-08-22 09:02:20|21064.64|20944.64|21064.46|20944.46|21064.96|20944.96|21064.18|20944.18|10
1629622950000|2021-08-22 09:02:30|21064.3|20944.3|21065.3|20945.3|21065.3|20945.3|21062.73|20942.73|10
1629622960000|2021-08-22 09:02:40|21064.62|20944.62|21065.71|20945.71|21066.12|20946.12|21064.6|20944.6|10
1629622970000|2021-08-22 09:02:50|21065.5|20945.5|21062.9|20942.9|21065.5|20945.5|21062.62|20942.62|10
1629622980000|2021-08-22 09:03:00|21063.11|20943.11|21064.09|20944.09|21064.17|20944.17|21062.44|20942.44|9
1629622990000|2021-08-22 09:03:10|21063.95|20943.95|21061|20941|21063.95|20943.95|21060.98|20940.98|10
1629623000000|2021-08-22 09:03:20|21060.99|20940.99|21059.92|20939.92|21061.21|20941.21|21059.92|20939.92|9
1629623010000|2021-08-22 09:03:30|21058.85|20938.85|21056.81|20936.81|21058.85|20938.85|21056.47|20936.47|8
1629623020000|2021-08-22 09:03:40|21056.73|20936.73|21056.09|20936.09|21056.82|20936.82|21055.34|20935.34|10
1629623030000|2021-08-22 09:03:50|21056.2|20936.2|21057.98|20937.98|21057.98|20937.98|21055.72|20935.72|9
1629623040000|2021-08-22 09:04:00|21058.17|20938.17|21059.71|20939.71|21059.71|20939.71|21058.17|20938.17|10
1629623050000|2021-08-22 09:04:10|21059.8|20939.8|21060.8|20940.8|21060.8|20940.8|21059.55|20939.55|9
1629623060000|2021-08-22 09:04:20|21061.26|20941.26|21062.58|20942.58|21062.58|20942.58|21061.26|20941.26|10
1629623070000|2021-08-22 09:04:30|21063.29|20943.29|21069.24|20949.24|21069.24|20949.24|21063.29|20943.29|10
1629623080000|2021-08-22 09:04:40|21070.15|20950.15|21078.94|20958.94|21079.24|20959.24|21070.15|20950.15|10
1629623090000|2021-08-22 09:04:50|21078.37|20958.37|21078.52|20958.52|21079.04|20959.04|21078.24|20958.24|10
1629623100000|2021-08-22 09:05:00|21078.38|20958.38|21078.62|20958.62|21078.62|20958.62|21078.07|20958.07|10
1629623110000|2021-08-22 09:05:10|21078.93|20958.93|21075.51|20955.51|21078.93|20958.93|21075.17|20955.17|10
1629623120000|2021-08-22 09:05:20|21075.43|20955.43|21072.32|20952.32|21075.43|20955.43|21072.32|20952.32|9
1629623130000|2021-08-22 09:05:30|21072.25|20952.25|21075.44|20955.44|21075.44|20955.44|21072.21|20952.21|9
1629623140000|2021-08-22 09:05:40|21075.51|20955.51|21075.06|20955.06|21075.51|20955.51|21073.72|20953.72|9
1629623150000|2021-08-22 09:05:50|21075.03|20955.03|21075.33|20955.33|21076.47|20956.47|21074.85|20954.85|9
1629623160000|2021-08-22 09:06:00|21075.26|20955.26|21077|20957|21077|20957|21075.26|20955.26|7
1629623170000|2021-08-22 09:06:10|21077.38|20957.38|21084.75|20964.75|21084.75|20964.75|21077.3|20957.3|10
1629623180000|2021-08-22 09:06:20|21085.73|20965.73|21088.32|20968.32|21089.68|20969.68|21085.73|20965.73|10
1629623190000|2021-08-22 09:06:30|21089.16|20969.16|21087.56|20967.56|21089.89|20969.89|21087.56|20967.56|9
1629623200000|2021-08-22 09:06:40|21086.62|20966.62|21085.15|20965.15|21086.62|20966.62|21084.66|20964.66|10
1629623210000|2021-08-22 09:06:50|21085.53|20965.53|21085.84|20965.84|21086.5|20966.5|21084.42|20964.42|9
1629623220000|2021-08-22 09:07:00|21086.01|20966.01|21085.91|20965.91|21088.14|20968.14|21085.07|20965.07|10
1629623230000|2021-08-22 09:07:10|21085.12|20965.12|21081.42|20961.42|21085.13|20965.13|21081.42|20961.42|10
1629623240000|2021-08-22 09:07:20|21081.44|20961.44|21079.26|20959.26|21081.56|20961.56|21079.26|20959.26|10
1629623250000|2021-08-22 09:07:30|21079.19|20959.19|21079.21|20959.21|21079.46|20959.46|21079.08|20959.08|8
1629623260000|2021-08-22 09:07:40|21079.12|20959.12|21079.02|20959.02|21079.12|20959.12|21076.96|20956.96|10
1629623270000|2021-08-22 09:07:50|21079.03|20959.03|21082.27|20962.27|21082.28|20962.28|21079.03|20959.03|10
1629623280000|2021-08-22 09:08:00|21081.74|20961.74|21080.31|20960.31|21082.38|20962.38|21080.31|20960.31|9
1629623290000|2021-08-22 09:08:10|21080.48|20960.48|21079.09|20959.09|21080.48|20960.48|21078.69|20958.69|10
1629623300000|2021-08-22 09:08:20|21078.44|20958.44|21078.44|20958.44|21079.57|20959.57|21077.18|20957.18|10
1629623310000|2021-08-22 09:08:30|21078.58|20958.58|21077.75|20957.75|21078.62|20958.62|21077.07|20957.07|10
1629623320000|2021-08-22 09:08:40|21077.77|20957.77|21077.58|20957.58|21077.83|20957.83|21077.45|20957.45|9
1629623330000|2021-08-22 09:08:50|21078.85|20958.85|21079.45|20959.45|21079.5|20959.5|21078.85|20958.85|10
1629623340000|2021-08-22 09:09:00|21079.47|20959.47|21076.22|20956.22|21079.47|20959.47|21076.22|20956.22|10
1629623350000|2021-08-22 09:09:10|21076.19|20956.19|21072.87|20952.87|21076.5|20956.5|21072.87|20952.87|10
1629623360000|2021-08-22 09:09:20|21072.15|20952.15|21069.73|20949.73|21072.15|20952.15|21069.73|20949.73|10
1629623370000|2021-08-22 09:09:30|21069.93|20949.93|21070.36|20950.36|21070.36|20950.36|21069.53|20949.53|8
1629623380000|2021-08-22 09:09:40|21070.37|20950.37|21071.37|20951.37|21071.37|20951.37|21069.04|20949.04|10
1629623390000|2021-08-22 09:09:50|21071.52|20951.52|21072.61|20952.61|21073.15|20953.15|21071.52|20951.52|10
1629623400000|2021-08-22 09:10:00|21072.6|20952.6|21073.43|20953.43|21073.43|20953.43|21071.72|20951.72|8
1629623410000|2021-08-22 09:10:10|21072.56|20952.56|21068.11|20948.11|21072.56|20952.56|21068.11|20948.11|10
1629623420000|2021-08-22 09:10:20|21068.03|20948.03|21063.98|20943.98|21069.01|20949.01|21063.98|20943.98|10
1629623430000|2021-08-22 09:10:30|21063.48|20943.48|21060.33|20940.33|21063.48|20943.48|21060.32|20940.32|10
1629623440000|2021-08-22 09:10:40|21060.73|20940.73|21060.4|20940.4|21061.38|20941.38|21059.84|20939.84|10
1629623450000|2021-08-22 09:10:50|21060.51|20940.51|21059.39|20939.39|21060.51|20940.51|21058.18|20938.18|10
1629623460000|2021-08-22 09:11:00|21059.72|20939.72|21062.63|20942.63|21062.63|20942.63|21059.59|20939.59|10
1629623470000|2021-08-22 09:11:10|21063.54|20943.54|21062.97|20942.97|21064.25|20944.25|21062.97|20942.97|10
1629623480000|2021-08-22 09:11:20|21062.89|20942.89|21061.66|20941.66|21063.72|20943.72|21061.66|20941.66|9
1629623490000|2021-08-22 09:11:30|21061.65|20941.65|21059.15|20939.15|21061.65|20941.65|21059.08|20939.08|9
1629623500000|2021-08-22 09:11:40|21058.99|20938.99|21060.19|20940.19|21060.26|20940.26|21058.54|20938.54|10
1629623510000|2021-08-22 09:11:50|21060.23|20940.23|21060.8|20940.8|21060.8|20940.8|21060.08|20940.08|9
1629623520000|2021-08-22 09:12:00|21060.82|20940.82|21061.89|20941.89|21061.89|20941.89|21060.7|20940.7|8
1629623530000|2021-08-22 09:12:10|21063.86|20943.86|21062.94|20942.94|21064.83|20944.83|21062.94|20942.94|9
1629623540000|2021-08-22 09:12:20|21062.52|20942.52|21059.54|20939.54|21062.52|20942.52|21059.54|20939.54|10
1629623550000|2021-08-22 09:12:30|21059.39|20939.39|21060.39|20940.39|21060.39|20940.39|21059.39|20939.39|10
1629623560000|2021-08-22 09:12:40|21059.88|20939.88|21060.24|20940.24|21060.48|20940.48|21059.67|20939.67|10
1629623570000|2021-08-22 09:12:50|21059.91|20939.91|21059.14|20939.14|21060.1|20940.1|21059.14|20939.14|10
1629623580000|2021-08-22 09:13:00|21058.95|20938.95|21059.12|20939.12|21059.12|20939.12|21057.61|20937.61|9
1629623590000|2021-08-22 09:13:10|21059.17|20939.17|21060.57|20940.57|21060.64|20940.64|21059.17|20939.17|8
1629623600000|2021-08-22 09:13:20|21061.72|20941.72|21062.2|20942.2|21062.95|20942.95|21061.72|20941.72|10
1629623610000|2021-08-22 09:13:30|21061.68|20941.68|21061.73|20941.73|21062.23|20942.23|21061.64|20941.64|9
1629623620000|2021-08-22 09:13:40|21060.62|20940.62|21051.23|20931.23|21060.62|20940.62|21051.13|20931.13|9
1629623630000|2021-08-22 09:13:50|21050.99|20930.99|21048.25|20928.25|21051.62|20931.62|21048.25|20928.25|9
1629623640000|2021-08-22 09:14:00|21048.39|20928.39|21048.47|20928.47|21048.47|20928.47|21047.27|20927.27|10
1629623650000|2021-08-22 09:14:10|21048.45|20928.45|21045|20925|21048.51|20928.51|21045|20925|9
1629623660000|2021-08-22 09:14:20|21044.76|20924.76|21043.59|20923.59|21044.76|20924.76|21042.62|20922.62|10
1629623670000|2021-08-22 09:14:30|21043.21|20923.21|21042.32|20922.32|21043.21|20923.21|21042.31|20922.31|10
1629623680000|2021-08-22 09:14:40|21041.74|20921.74|21041.66|20921.66|21042.54|20922.54|21041.54|20921.54|10
1629623690000|2021-08-22 09:14:50|21042.08|20922.08|21040.23|20920.23|21042.4|20922.4|21040.23|20920.23|9
1629623700000|2021-08-22 09:15:00|21040.45|20920.45|21041.6|20921.6|21041.6|20921.6|21039.83|20919.83|10
1629623710000|2021-08-22 09:15:10|21040.37|20920.37|21041.46|20921.46|21041.46|20921.46|21039.8|20919.8|8
1629623720000|2021-08-22 09:15:20|21042.43|20922.43|21048.94|20928.94|21048.94|20928.94|21042.43|20922.43|9
1629623730000|2021-08-22 09:15:30|21049.63|20929.63|21052.64|20932.64|21052.64|20932.64|21049.63|20929.63|10
1629623740000|2021-08-22 09:15:40|21052.63|20932.63|21057.85|20937.85|21057.98|20937.98|21052.63|20932.63|10
1629623750000|2021-08-22 09:15:50|21056.52|20936.52|21058.14|20938.14|21058.47|20938.47|21056.52|20936.52|10
1629623760000|2021-08-22 09:16:00|21058.7|20938.7|21062.19|20942.19|21062.19|20942.19|21058.69|20938.69|9
1629623770000|2021-08-22 09:16:10|21062.36|20942.36|21063.24|20943.24|21063.58|20943.58|21062.27|20942.27|10
1629623780000|2021-08-22 09:16:20|21061.94|20941.94|21058.76|20938.76|21061.94|20941.94|21058.76|20938.76|10
1629623790000|2021-08-22 09:16:30|21059.1|20939.1|21061.48|20941.48|21061.48|20941.48|21059.03|20939.03|8
1629623800000|2021-08-22 09:16:40|21061.99|20941.99|21065.17|20945.17|21065.25|20945.25|21061.99|20941.99|9
1629623810000|2021-08-22 09:16:50|21065.05|20945.05|21065.49|20945.49|21065.49|20945.49|21064.48|20944.48|10
1629623820000|2021-08-22 09:17:00|21065.64|20945.64|21066.54|20946.54|21066.6|20946.6|21065.32|20945.32|8
1629623830000|2021-08-22 09:17:10|21066.66|20946.66|21065.99|20945.99|21066.66|20946.66|21065.99|20945.99|8
1629623840000|2021-08-22 09:17:20|21065.94|20945.94|21064.72|20944.72|21065.94|20945.94|21064.7|20944.7|9
1629623850000|2021-08-22 09:17:30|21064.71|20944.71|21063.53|20943.53|21064.71|20944.71|21063.53|20943.53|10
1629623860000|2021-08-22 09:17:40|21064.81|20944.81|21063.75|20943.75|21065.24|20945.24|21063.75|20943.75|10
1629623870000|2021-08-22 09:17:50|21063.87|20943.87|21062.09|20942.09|21063.87|20943.87|21062.09|20942.09|10
1629623880000|2021-08-22 09:18:00|21062.37|20942.37|21061.92|20941.92|21063.82|20943.82|21061.82|20941.82|10
1629623890000|2021-08-22 09:18:10|21061.71|20941.71|21062.97|20942.97|21062.97|20942.97|21061.57|20941.57|10
1629623900000|2021-08-22 09:18:20|21062.9|20942.9|21068.69|20948.69|21068.76|20948.76|21062.9|20942.9|9
1629623910000|2021-08-22 09:18:30|21068.44|20948.44|21068.61|20948.61|21068.67|20948.67|21068.15|20948.15|9
1629623920000|2021-08-22 09:18:40|21068.41|20948.41|21068.4|20948.4|21069.12|20949.12|21068.4|20948.4|9
1629623930000|2021-08-22 09:18:50|21068.56|20948.56|21068.91|20948.91|21069.67|20949.67|21067.84|20947.84|8
1629623940000|2021-08-22 09:19:00|21068.85|20948.85|21070.51|20950.51|21070.51|20950.51|21068.85|20948.85|9
1629623950000|2021-08-22 09:19:10|21070.46|20950.46|21070.63|20950.63|21072.22|20952.22|21070.46|20950.46|10
1629623960000|2021-08-22 09:19:20|21070.4|20950.4|21073.24|20953.24|21073.24|20953.24|21070.4|20950.4|10
1629623970000|2021-08-22 09:19:30|21073.37|20953.37|21075.88|20955.88|21075.88|20955.88|21073.13|20953.13|10
1629623980000|2021-08-22 09:19:40|21077.21|20957.21|21083.95|20963.95|21083.95|20963.95|21077.21|20957.21|9
1629623990000|2021-08-22 09:19:50|21084.27|20964.27|21085.17|20965.17|21085.47|20965.47|21084.24|20964.24|10
1629624000000|2021-08-22 09:20:00|21084.92|20964.92|21085.97|20965.97|21085.97|20965.97|21084.82|20964.82|10
1629624010000|2021-08-22 09:20:10|21086.4|20966.4|21087.07|20967.07|21087.17|20967.17|21086.4|20966.4|10
1629624020000|2021-08-22 09:20:20|21085.65|20965.65|21086.18|20966.18|21086.47|20966.47|21084.91|20964.91|9
1629624030000|2021-08-22 09:20:30|21086.37|20966.37|21086.77|20966.77|21087.02|20967.02|21086.35|20966.35|8
1629624040000|2021-08-22 09:20:40|21086.76|20966.76|21088.91|20968.91|21090.25|20970.25|21086.76|20966.76|8
1629624050000|2021-08-22 09:20:50|21089.12|20969.12|21090.21|20970.21|21090.57|20970.57|21089.12|20969.12|9
1629624060000|2021-08-22 09:21:00|21090.1|20970.1|21091.06|20971.06|21091.07|20971.07|21088.83|20968.83|8
1629624070000|2021-08-22 09:21:10|21091.37|20971.37|21088.68|20968.68|21091.37|20971.37|21088.68|20968.68|10
1629624080000|2021-08-22 09:21:20|21088.18|20968.18|21084.09|20964.09|21088.18|20968.18|21084.09|20964.09|10
1629624090000|2021-08-22 09:21:30|21083.49|20963.49|21083.27|20963.27|21083.49|20963.49|21082.48|20962.48|9
1629624100000|2021-08-22 09:21:40|21084.15|20964.15|21081.84|20961.84|21085.21|20965.21|21081.84|20961.84|10
1629624110000|2021-08-22 09:21:50|21081.86|20961.86|21083.32|20963.32|21083.45|20963.45|21081.69|20961.69|10
1629624120000|2021-08-22 09:22:00|21083.4|20963.4|21083.4|20963.4|21084.02|20964.02|21082.69|20962.69|10
1629624130000|2021-08-22 09:22:10|21084.15|20964.15|21087.56|20967.56|21087.56|20967.56|21084.15|20964.15|10
1629624140000|2021-08-22 09:22:20|21089.05|20969.05|21088.94|20968.94|21089.27|20969.27|21088.17|20968.17|10
1629624150000|2021-08-22 09:22:30|21088.92|20968.92|21090.7|20970.7|21091.24|20971.24|21088.89|20968.89|10
1629624160000|2021-08-22 09:22:40|21090.84|20970.84|21091.36|20971.36|21091.56|20971.56|21090.83|20970.83|9
1629624170000|2021-08-22 09:22:50|21091.81|20971.81|21091.67|20971.67|21092.79|20972.79|21090.7|20970.7|10
1629624180000|2021-08-22 09:23:00|21092.05|20972.05|21092.87|20972.87|21093.15|20973.15|21092.05|20972.05|10
1629624190000|2021-08-22 09:23:10|21091.97|20971.97|21093.6|20973.6|21093.76|20973.76|21091.97|20971.97|10
1629624200000|2021-08-22 09:23:20|21093.69|20973.69|21094.6|20974.6|21094.85|20974.85|21093.69|20973.69|10
1629624210000|2021-08-22 09:23:30|21094.52|20974.52|21091.31|20971.31|21094.52|20974.52|21091.31|20971.31|10
1629624220000|2021-08-22 09:23:40|21091.02|20971.02|21091.18|20971.18|21091.81|20971.81|21090.22|20970.22|10
1629624230000|2021-08-22 09:23:50|21092.92|20972.92|21093.39|20973.39|21093.59|20973.59|21091.82|20971.82|10
1629624240000|2021-08-22 09:24:00|21093.57|20973.57|21096.18|20976.18|21096.18|20976.18|21093.44|20973.44|10
1629624250000|2021-08-22 09:24:10|21097.01|20977.01|21096.1|20976.1|21097.18|20977.18|21095.77|20975.77|10
1629624260000|2021-08-22 09:24:20|21096.38|20976.38|21096.53|20976.53|21096.77|20976.77|21095.43|20975.43|10
1629624270000|2021-08-22 09:24:30|21097.32|20977.32|21095.44|20975.44|21097.32|20977.32|21095.44|20975.44|9
1629624280000|2021-08-22 09:24:40|21095.08|20975.08|21093.21|20973.21|21095.43|20975.43|21093.21|20973.21|10
1629624290000|2021-08-22 09:24:50|21092.8|20972.8|21096.05|20976.05|21096.05|20976.05|21092.32|20972.32|10
1629624300000|2021-08-22 09:25:00|21096.5|20976.5|21099.42|20979.42|21099.42|20979.42|21095.66|20975.66|10
1629624310000|2021-08-22 09:25:10|21099.43|20979.43|21099.59|20979.59|21100.38|20980.38|21097.93|20977.93|10
1629624320000|2021-08-22 09:25:20|21099.55|20979.55|21096.99|20976.99|21099.55|20979.55|21096.99|20976.99|10
1629624330000|2021-08-22 09:25:30|21096.43|20976.43|21097.14|20977.14|21097.14|20977.14|21096.24|20976.24|10
1629624340000|2021-08-22 09:25:40|21097.37|20977.37|21098.33|20978.33|21098.52|20978.52|21097.28|20977.28|10
1629624350000|2021-08-22 09:25:50|21098.22|20978.22|21100.29|20980.29|21100.29|20980.29|21098.22|20978.22|10
1629624360000|2021-08-22 09:26:00|21100.04|20980.04|21100.25|20980.25|21101.82|20981.82|21100.04|20980.04|10
1629624370000|2021-08-22 09:26:10|21099.94|20979.94|21101.65|20981.65|21101.65|20981.65|21099.41|20979.41|10
1629624380000|2021-08-22 09:26:20|21102.27|20982.27|21102.2|20982.2|21102.94|20982.94|21101.09|20981.09|9
1629624390000|2021-08-22 09:26:30|21102.42|20982.42|21103.37|20983.37|21103.59|20983.59|21100.8|20980.8|10
1629624400000|2021-08-22 09:26:40|21103.55|20983.55|21105.53|20985.53|21106.79|20986.79|21103.55|20983.55|10
1629624410000|2021-08-22 09:26:50|21105.39|20985.39|21105.49|20985.49|21106.32|20986.32|21105.39|20985.39|10
1629624420000|2021-08-22 09:27:00|21106.61|20986.61|21106.94|20986.94|21107.15|20987.15|21106.51|20986.51|10
1629624430000|2021-08-22 09:27:10|21107.39|20987.39|21108.85|20988.85|21109.01|20989.01|21106.18|20986.18|10
1629624440000|2021-08-22 09:27:20|21108.77|20988.77|21110.69|20990.69|21112.48|20992.48|21108.77|20988.77|10
1629624450000|2021-08-22 09:27:30|21110.51|20990.51|21111.85|20991.85|21111.85|20991.85|21109.79|20989.79|9
1629624460000|2021-08-22 09:27:40|21111.11|20991.11|21113.73|20993.73|21113.73|20993.73|21111.08|20991.08|10
1629624470000|2021-08-22 09:27:50|21113.25|20993.25|21113.04|20993.04|21113.78|20993.78|21112.15|20992.15|10
1629624480000|2021-08-22 09:28:00|21112.18|20992.18|21108.59|20988.59|21112.18|20992.18|21107.65|20987.65|10
1629624490000|2021-08-22 09:28:10|21107.57|20987.57|21106.57|20986.57|21108.96|20988.96|21106.57|20986.57|10
1629624500000|2021-08-22 09:28:20|21107.81|20987.81|21105.97|20985.97|21107.83|20987.83|21105.97|20985.97|9
1629624510000|2021-08-22 09:28:30|21105.7|20985.7|21104.56|20984.56|21105.91|20985.91|21104.56|20984.56|8
1629624520000|2021-08-22 09:28:40|21104.32|20984.32|21096.49|20976.49|21104.32|20984.32|21096.49|20976.49|10
1629624530000|2021-08-22 09:28:50|21094.81|20974.81|21096|20976|21096|20976|21093.9|20973.9|10
1629624540000|2021-08-22 09:29:00|21096.04|20976.04|21098.21|20978.21|21098.47|20978.47|21096.04|20976.04|10
1629624550000|2021-08-22 09:29:10|21098.88|20978.88|21102|20982|21102|20982|21098.77|20978.77|10
1629624560000|2021-08-22 09:29:20|21101.99|20981.99|21103.63|20983.63|21104.62|20984.62|21100.74|20980.74|10
1629624570000|2021-08-22 09:29:30|21103.68|20983.68|21107.52|20987.52|21107.52|20987.52|21103.68|20983.68|10
1629624580000|2021-08-22 09:29:40|21107.92|20987.92|21108.77|20988.77|21109.42|20989.42|21107.36|20987.36|9
1629624590000|2021-08-22 09:29:50|21109.02|20989.02|21108.21|20988.21|21110.85|20990.85|21108.21|20988.21|10
1629624600000|2021-08-22 09:30:00|21108.17|20988.17|21111.53|20991.53|21111.53|20991.53|21107.86|20987.86|10
1629624610000|2021-08-22 09:30:10|21112.25|20992.25|21114.31|20994.31|21114.77|20994.77|21111.97|20991.97|10
1629624620000|2021-08-22 09:30:20|21114.25|20994.25|21113.37|20993.37|21114.6|20994.6|21113.03|20993.03|10
1629624630000|2021-08-22 09:30:30|21114.55|20994.55|21114.46|20994.46|21115.77|20995.77|21114.46|20994.46|8
1629624640000|2021-08-22 09:30:40|21114.34|20994.34|21115.3|20995.3|21115.3|20995.3|21114.34|20994.34|8
1629624650000|2021-08-22 09:30:50|21115.59|20995.59|21116.44|20996.44|21116.55|20996.55|21115.2|20995.2|10
1629624660000|2021-08-22 09:31:00|21115.11|20995.11|21114.81|20994.81|21115.27|20995.27|21114.5|20994.5|8
1629624670000|2021-08-22 09:31:10|21114.69|20994.69|21112.66|20992.66|21114.69|20994.69|21112.15|20992.15|10
1629624680000|2021-08-22 09:31:20|21112.52|20992.52|21111.63|20991.63|21112.94|20992.94|21111.42|20991.42|9
1629624690000|2021-08-22 09:31:30|21111.28|20991.28|21112.74|20992.74|21112.74|20992.74|21111.15|20991.15|10
1629624700000|2021-08-22 09:31:40|21112.88|20992.88|21112.29|20992.29|21113.25|20993.25|21111.78|20991.78|10
1629624710000|2021-08-22 09:31:50|21113.7|20993.7|21112.66|20992.66|21113.7|20993.7|21112.52|20992.52|8
1629624720000|2021-08-22 09:32:00|21111.33|20991.33|21110.74|20990.74|21111.33|20991.33|21109.78|20989.78|10
1629624730000|2021-08-22 09:32:10|21110.08|20990.08|21112.78|20992.78|21112.78|20992.78|21109.98|20989.98|10
1629624740000|2021-08-22 09:32:20|21112.95|20992.95|21114.79|20994.79|21114.79|20994.79|21112.03|20992.03|10
1629624750000|2021-08-22 09:32:30|21114.55|20994.55|21113.6|20993.6|21114.86|20994.86|21113.6|20993.6|10
1629624760000|2021-08-22 09:32:40|21113.64|20993.64|21114.24|20994.24|21114.39|20994.39|21113.51|20993.51|10
1629624770000|2021-08-22 09:32:50|21114.73|20994.73|21115.69|20995.69|21115.69|20995.69|21114.62|20994.62|9
1629624780000|2021-08-22 09:33:00|21115.57|20995.57|21115.43|20995.43|21116.71|20996.71|21115.41|20995.41|10
1629624790000|2021-08-22 09:33:10|21115.44|20995.44|21115.92|20995.92|21116.29|20996.29|21115.44|20995.44|10
1629624800000|2021-08-22 09:33:20|21115.77|20995.77|21115.22|20995.22|21116.86|20996.86|21115.22|20995.22|10
1629624810000|2021-08-22 09:33:30|21115.51|20995.51|21115.89|20995.89|21115.89|20995.89|21115.49|20995.49|8
1629624820000|2021-08-22 09:33:40|21116.27|20996.27|21117.96|20997.96|21118.02|20998.02|21116.27|20996.27|9
1629624830000|2021-08-22 09:33:50|21116.8|20996.8|21116.85|20996.85|21118.65|20998.65|21116.8|20996.8|10
1629624840000|2021-08-22 09:34:00|21116.88|20996.88|21117.19|20997.19|21118.35|20998.35|21116.64|20996.64|10
1629624850000|2021-08-22 09:34:10|21117.1|20997.1|21118.12|20998.12|21118.44|20998.44|21117.1|20997.1|10
1629624860000|2021-08-22 09:34:20|21117.79|20997.79|21116.02|20996.02|21117.97|20997.97|21116.02|20996.02|9
1629624870000|2021-08-22 09:34:30|21117.35|20997.35|21113.47|20993.47|21117.35|20997.35|21113.47|20993.47|9
1629624880000|2021-08-22 09:34:40|21112.41|20992.41|21110.55|20990.55|21112.41|20992.41|21110.55|20990.55|10
1629624890000|2021-08-22 09:34:50|21110.54|20990.54|21108.6|20988.6|21110.54|20990.54|21108.6|20988.6|10
1629624900000|2021-08-22 09:35:00|21108.28|20988.28|21108.02|20988.02|21108.28|20988.28|21107.49|20987.49|10
1629624910000|2021-08-22 09:35:10|21108.72|20988.72|21108.45|20988.45|21109.67|20989.67|21108.37|20988.37|10
1629624920000|2021-08-22 09:35:20|21108.46|20988.46|21109.5|20989.5|21110.1|20990.1|21108.46|20988.46|9
1629624930000|2021-08-22 09:35:30|21109.52|20989.52|21110.7|20990.7|21110.7|20990.7|21109.29|20989.29|9
1629624940000|2021-08-22 09:35:40|21110.93|20990.93|21114.05|20994.05|21116.3|20996.3|21110.86|20990.86|10
1629624950000|2021-08-22 09:35:50|21112.05|20992.05|21103.29|20983.29|21112.05|20992.05|21103.29|20983.29|10
1629624960000|2021-08-22 09:36:00|21100.86|20980.86|21101.26|20981.26|21102.98|20982.98|21100.65|20980.65|10
1629624970000|2021-08-22 09:36:10|21101.22|20981.22|21105.9|20985.9|21105.9|20985.9|21101.22|20981.22|10
1629624980000|2021-08-22 09:36:20|21105.77|20985.77|21109.28|20989.28|21109.53|20989.53|21105.77|20985.77|10
1629624990000|2021-08-22 09:36:30|21110.12|20990.12|21107.94|20987.94|21110.55|20990.55|21107.94|20987.94|10
1629625000000|2021-08-22 09:36:40|21106.61|20986.61|21106.92|20986.92|21109.33|20989.33|21106.61|20986.61|9
1629625010000|2021-08-22 09:36:50|21106.91|20986.91|21105.65|20985.65|21106.91|20986.91|21105.65|20985.65|10
1629625020000|2021-08-22 09:37:00|21106.03|20986.03|21105.66|20985.66|21106.44|20986.44|21105.2|20985.2|10
1629625030000|2021-08-22 09:37:10|21105.18|20985.18|21105.29|20985.29|21105.88|20985.88|21105.06|20985.06|9
1629625040000|2021-08-22 09:37:20|21104.92|20984.92|21106.06|20986.06|21106.42|20986.42|21104.77|20984.77|7
1629625050000|2021-08-22 09:37:30|21106.08|20986.08|21106.22|20986.22|21106.27|20986.27|21105.98|20985.98|8
1629625060000|2021-08-22 09:37:40|21106.18|20986.18|21104.7|20984.7|21106.18|20986.18|21104.62|20984.62|9
1629625070000|2021-08-22 09:37:50|21104.35|20984.35|21105.41|20985.41|21105.41|20985.41|21104.13|20984.13|8
1629625080000|2021-08-22 09:38:00|21104.11|20984.11|21102.23|20982.23|21104.11|20984.11|21101.71|20981.71|9
1629625090000|2021-08-22 09:38:10|21102.28|20982.28|21104.26|20984.26|21104.42|20984.42|21102.22|20982.22|10
1629625100000|2021-08-22 09:38:20|21104.42|20984.42|21107.92|20987.92|21107.96|20987.96|21104.42|20984.42|10
1629625110000|2021-08-22 09:38:30|21108.22|20988.22|21109.07|20989.07|21109.48|20989.48|21108.22|20988.22|9
1629625120000|2021-08-22 09:38:40|21109.73|20989.73|21111.56|20991.56|21111.56|20991.56|21109.67|20989.67|9
1629625130000|2021-08-22 09:38:50|21111.83|20991.83|21113.69|20993.69|21113.74|20993.74|21111.53|20991.53|10
1629625140000|2021-08-22 09:39:00|21114.58|20994.58|21113.13|20993.13|21115.24|20995.24|21113.13|20993.13|10
1629625150000|2021-08-22 09:39:10|21113.12|20993.12|21114.73|20994.73|21114.73|20994.73|21112.72|20992.72|10
1629625160000|2021-08-22 09:39:20|21115.08|20995.08|21113.72|20993.72|21115.08|20995.08|21113.69|20993.69|9
1629625170000|2021-08-22 09:39:30|21114.01|20994.01|21115.35|20995.35|21115.68|20995.68|21113.88|20993.88|9
1629625180000|2021-08-22 09:39:40|21115.59|20995.59|21114.09|20994.09|21115.9|20995.9|21113.63|20993.63|9
1629625190000|2021-08-22 09:39:50|21114.07|20994.07|21114.16|20994.16|21114.84|20994.84|21114.07|20994.07|10
1629625200000|2021-08-22 09:40:00|21113.93|20993.93|21113.01|20993.01|21113.93|20993.93|21112.82|20992.82|10
1629625210000|2021-08-22 09:40:10|21112.9|20992.9|21112.73|20992.73|21112.94|20992.94|21112.6|20992.6|10
1629625220000|2021-08-22 09:40:20|21112.89|20992.89|21112.01|20992.01|21112.89|20992.89|21110.53|20990.53|10
1629625230000|2021-08-22 09:40:30|21111.61|20991.61|21114.82|20994.82|21115.17|20995.17|21111.61|20991.61|10
1629625240000|2021-08-22 09:40:40|21114.76|20994.76|21115.29|20995.29|21115.29|20995.29|21114.63|20994.63|9
1629625250000|2021-08-22 09:40:50|21114.99|20994.99|21117.4|20997.4|21117.4|20997.4|21114.99|20994.99|9
1629625260000|2021-08-22 09:41:00|21118.75|20998.75|21119.63|20999.63|21119.98|20999.98|21118.33|20998.33|10
1629625270000|2021-08-22 09:41:10|21120.15|21000.15|21123.98|21003.98|21123.98|21003.98|21120.15|21000.15|10
1629625280000|2021-08-22 09:41:20|21124.1|21004.1|21129.72|21009.72|21129.72|21009.72|21124|21004|9
1629625290000|2021-08-22 09:41:30|21129.57|21009.57|21131.38|21011.38|21131.51|21011.51|21128.65|21008.65|10
1629625300000|2021-08-22 09:41:40|21131.65|21011.65|21131.37|21011.37|21131.95|21011.95|21130.91|21010.91|10
1629625310000|2021-08-22 09:41:50|21131.5|21011.5|21133.3|21013.3|21133.3|21013.3|21131.47|21011.47|9
1629625320000|2021-08-22 09:42:00|21133.31|21013.31|21134.29|21014.29|21134.73|21014.73|21133.31|21013.31|8
1629625330000|2021-08-22 09:42:10|21134.08|21014.08|21136.13|21016.13|21136.13|21016.13|21132.49|21012.49|9
1629625340000|2021-08-22 09:42:20|21136.18|21016.18|21134.45|21014.45|21136.2|21016.2|21134.45|21014.45|8
1629625350000|2021-08-22 09:42:30|21134.52|21014.52|21135.42|21015.42|21135.7|21015.7|21133.99|21013.99|10
1629625360000|2021-08-22 09:42:40|21134.26|21014.26|21133.49|21013.49|21134.92|21014.92|21132.83|21012.83|9
1629625370000|2021-08-22 09:42:50|21133.17|21013.17|21131.83|21011.83|21134.55|21014.55|21131.83|21011.83|7
1629625380000|2021-08-22 09:43:00|21131.86|21011.86|21132.87|21012.87|21132.87|21012.87|21131.43|21011.43|9
1629625390000|2021-08-22 09:43:10|21133.92|21013.92|21134.55|21014.55|21134.55|21014.55|21133.88|21013.88|7
1629625400000|2021-08-22 09:43:20|21134.48|21014.48|21135.4|21015.4|21135.75|21015.75|21134.31|21014.31|10
1629625410000|2021-08-22 09:43:30|21133.84|21013.84|21136.89|21016.89|21136.89|21016.89|21133.84|21013.84|10
1629625420000|2021-08-22 09:43:40|21137.35|21017.35|21139.8|21019.8|21139.8|21019.8|21137.35|21017.35|10
1629625430000|2021-08-22 09:43:50|21140.57|21020.57|21142.6|21022.6|21142.6|21022.6|21140.57|21020.57|9
1629625440000|2021-08-22 09:44:00|21142.74|21022.74|21145.33|21025.33|21145.33|21025.33|21142.74|21022.74|9
1629625450000|2021-08-22 09:44:10|21145.38|21025.38|21144.83|21024.83|21145.9|21025.9|21144.83|21024.83|9
1629625460000|2021-08-22 09:44:20|21145.14|21025.14|21145.01|21025.01|21146.26|21026.26|21145.01|21025.01|8
1629625470000|2021-08-22 09:44:30|21145.08|21025.08|21144.89|21024.89|21145.08|21025.08|21144.81|21024.81|6
1629625480000|2021-08-22 09:44:40|21145.06|21025.06|21145.8|21025.8|21147.24|21027.24|21145.06|21025.06|9
1629625490000|2021-08-22 09:44:50|21145.91|21025.91|21148.23|21028.23|21148.95|21028.95|21145.91|21025.91|8
1629625500000|2021-08-22 09:45:00|21148.28|21028.28|21148.33|21028.33|21148.95|21028.95|21148.24|21028.24|10
1629625510000|2021-08-22 09:45:10|21148.05|21028.05|21145.99|21025.99|21148.05|21028.05|21145.98|21025.98|9
1629625520000|2021-08-22 09:45:20|21145.67|21025.67|21142.33|21022.33|21145.67|21025.67|21142.33|21022.33|10
1629625530000|2021-08-22 09:45:30|21142.4|21022.4|21139.99|21019.99|21142.78|21022.78|21139.55|21019.55|9
1629625540000|2021-08-22 09:45:40|21139.83|21019.83|21139.18|21019.18|21140.99|21020.99|21139.18|21019.18|8
1629625550000|2021-08-22 09:45:50|21139.27|21019.27|21136.9|21016.9|21139.45|21019.45|21135.09|21015.09|10
1629625560000|2021-08-22 09:46:00|21137.06|21017.06|21137.63|21017.63|21137.63|21017.63|21137.06|21017.06|7
1629625570000|2021-08-22 09:46:10|21137.25|21017.25|21135.84|21015.84|21137.25|21017.25|21135.74|21015.74|9
1629625580000|2021-08-22 09:46:20|21135.88|21015.88|21136.25|21016.25|21136.25|21016.25|21135.04|21015.04|8
1629625590000|2021-08-22 09:46:30|21137.05|21017.05|21136.13|21016.13|21137.44|21017.44|21136.13|21016.13|10
1629625600000|2021-08-22 09:46:40|21136.23|21016.23|21136.58|21016.58|21136.58|21016.58|21135.26|21015.26|8
1629625610000|2021-08-22 09:46:50|21137.61|21017.61|21138.49|21018.49|21138.49|21018.49|21137.47|21017.47|10
1629625620000|2021-08-22 09:47:00|21138.35|21018.35|21136.86|21016.86|21138.86|21018.86|21136.86|21016.86|10
1629625630000|2021-08-22 09:47:10|21136.56|21016.56|21135.66|21015.66|21136.56|21016.56|21135.63|21015.63|9
1629625640000|2021-08-22 09:47:20|21135.4|21015.4|21134.01|21014.01|21135.4|21015.4|21133.82|21013.82|6
1629625650000|2021-08-22 09:47:30|21133.74|21013.74|21134.77|21014.77|21135.04|21015.04|21133.46|21013.46|8
1629625660000|2021-08-22 09:47:40|21134.58|21014.58|21133.69|21013.69|21134.71|21014.71|21133.37|21013.37|10
1629625670000|2021-08-22 09:47:50|21133.74|21013.74|21135.04|21015.04|21135.04|21015.04|21133.74|21013.74|8
1629625680000|2021-08-22 09:48:00|21135.22|21015.22|21137.27|21017.27|21137.27|21017.27|21135.1|21015.1|10
1629625690000|2021-08-22 09:48:10|21136.79|21016.79|21136.62|21016.62|21137.21|21017.21|21136.62|21016.62|9
1629625700000|2021-08-22 09:48:20|21136.29|21016.29|21137.65|21017.65|21137.65|21017.65|21136.29|21016.29|8
1629625710000|2021-08-22 09:48:30|21137.84|21017.84|21139.88|21019.88|21140.26|21020.26|21137.84|21017.84|9
1629625720000|2021-08-22 09:48:40|21139.72|21019.72|21141.58|21021.58|21141.58|21021.58|21139.72|21019.72|10
1629625730000|2021-08-22 09:48:50|21141.74|21021.74|21141.74|21021.74|21141.94|21021.94|21141.58|21021.58|9
1629625740000|2021-08-22 09:49:00|21143.33|21023.33|21146.27|21026.27|21146.27|21026.27|21143.02|21023.02|9
1629625750000|2021-08-22 09:49:10|21145.66|21025.66|21148.78|21028.78|21148.87|21028.87|21145.66|21025.66|10
1629625760000|2021-08-22 09:49:20|21148.7|21028.7|21150.68|21030.68|21150.68|21030.68|21148.7|21028.7|9
1629625770000|2021-08-22 09:49:30|21151.09|21031.09|21154.27|21034.27|21154.66|21034.66|21151.09|21031.09|9
1629625780000|2021-08-22 09:49:40|21153.88|21033.88|21151.63|21031.63|21154.09|21034.09|21151.63|21031.63|9
1629625790000|2021-08-22 09:49:50|21151.42|21031.42|21155.18|21035.18|21155.18|21035.18|21150.11|21030.11|10
1629625800000|2021-08-22 09:50:00|21156.39|21036.39|21160.65|21040.65|21160.65|21040.65|21156.39|21036.39|10
1629625810000|2021-08-22 09:50:10|21160.77|21040.77|21159.44|21039.44|21161.12|21041.12|21159.17|21039.17|10
1629625820000|2021-08-22 09:50:20|21159.78|21039.78|21163.53|21043.53|21163.53|21043.53|21159.78|21039.78|10
1629625830000|2021-08-22 09:50:30|21163.64|21043.64|21163.91|21043.91|21163.91|21043.91|21162.34|21042.34|9
1629625840000|2021-08-22 09:50:40|21164.05|21044.05|21162.19|21042.19|21164.66|21044.66|21161.85|21041.85|10
1629625850000|2021-08-22 09:50:50|21162.32|21042.32|21164.33|21044.33|21165.18|21045.18|21162.32|21042.32|9
1629625860000|2021-08-22 09:51:00|21164.35|21044.35|21164.87|21044.87|21166.07|21046.07|21164.35|21044.35|10
1629625870000|2021-08-22 09:51:10|21166.29|21046.29|21166.76|21046.76|21166.76|21046.76|21166.01|21046.01|10
1629625880000|2021-08-22 09:51:20|21166.45|21046.45|21162.81|21042.81|21166.45|21046.45|21162.81|21042.81|10
1629625890000|2021-08-22 09:51:30|21162.66|21042.66|21166.28|21046.28|21166.31|21046.31|21162.66|21042.66|9
1629625900000|2021-08-22 09:51:40|21166.35|21046.35|21166.53|21046.53|21166.53|21046.53|21166.28|21046.28|7
1629625910000|2021-08-22 09:51:50|21166.63|21046.63|21167.87|21047.87|21169.71|21049.71|21166.63|21046.63|10
1629625920000|2021-08-22 09:52:00|21167.89|21047.89|21170.29|21050.29|21170.29|21050.29|21167.89|21047.89|9
1629625930000|2021-08-22 09:52:10|21170.62|21050.62|21169.04|21049.04|21170.8|21050.8|21169.04|21049.04|9
1629625940000|2021-08-22 09:52:20|21169.06|21049.06|21169.62|21049.62|21170.63|21050.63|21168.26|21048.26|10
1629625950000|2021-08-22 09:52:30|21169.56|21049.56|21172.23|21052.23|21173.09|21053.09|21169.25|21049.25|10
1629625960000|2021-08-22 09:52:40|21172.01|21052.01|21171.88|21051.88|21172.4|21052.4|21171.88|21051.88|10
1629625970000|2021-08-22 09:52:50|21172.23|21052.23|21170.98|21050.98|21172.42|21052.42|21170.82|21050.82|10
1629625980000|2021-08-22 09:53:00|21170.85|21050.85|21169.09|21049.09|21170.85|21050.85|21168.72|21048.72|10
1629625990000|2021-08-22 09:53:10|21168.99|21048.99|21170.47|21050.47|21171.11|21051.11|21168.99|21048.99|9
1629626000000|2021-08-22 09:53:20|21170.61|21050.61|21163.42|21043.42|21170.88|21050.88|21163.42|21043.42|10
1629626010000|2021-08-22 09:53:30|21163.51|21043.51|21160.57|21040.57|21163.51|21043.51|21160.57|21040.57|9
1629626020000|2021-08-22 09:53:40|21160.54|21040.54|21159.56|21039.56|21160.54|21040.54|21158.43|21038.43|10
1629626030000|2021-08-22 09:53:50|21158.87|21038.87|21156.45|21036.45|21158.87|21038.87|21156.08|21036.08|9
1629626040000|2021-08-22 09:54:00|21156.38|21036.38|21160.17|21040.17|21160.18|21040.18|21156.38|21036.38|10
1629626050000|2021-08-22 09:54:10|21159.91|21039.91|21161.57|21041.57|21162.1|21042.1|21159.91|21039.91|10
1629626060000|2021-08-22 09:54:20|21161.45|21041.45|21161.42|21041.42|21161.45|21041.45|21160.32|21040.32|10
1629626070000|2021-08-22 09:54:30|21161.54|21041.54|21159.17|21039.17|21161.54|21041.54|21159.17|21039.17|10
1629626080000|2021-08-22 09:54:40|21159.01|21039.01|21161.19|21041.19|21161.19|21041.19|21158.64|21038.64|10
1629626090000|2021-08-22 09:54:50|21161.45|21041.45|21165.52|21045.52|21165.52|21045.52|21161.45|21041.45|9
1629626100000|2021-08-22 09:55:00|21165.43|21045.43|21163|21043|21165.43|21045.43|21163|21043|10
1629626110000|2021-08-22 09:55:10|21163.27|21043.27|21165.74|21045.74|21165.74|21045.74|21163.27|21043.27|10
1629626120000|2021-08-22 09:55:20|21163.64|21043.64|21162.1|21042.1|21164.27|21044.27|21162.1|21042.1|9
1629626130000|2021-08-22 09:55:30|21162.09|21042.09|21161.58|21041.58|21162.24|21042.24|21161.58|21041.58|8
1629626140000|2021-08-22 09:55:40|21161.29|21041.29|21157.98|21037.98|21161.29|21041.29|21157.98|21037.98|10
1629626150000|2021-08-22 09:55:50|21157.96|21037.96|21157.09|21037.09|21158.39|21038.39|21156.99|21036.99|10
1629626160000|2021-08-22 09:56:00|21157.07|21037.07|21157.61|21037.61|21158.43|21038.43|21157.06|21037.06|10
1629626170000|2021-08-22 09:56:10|21156.31|21036.31|21155.07|21035.07|21156.76|21036.76|21155.07|21035.07|9
1629626180000|2021-08-22 09:56:20|21154.35|21034.35|21151.61|21031.61|21154.35|21034.35|21151.57|21031.57|10
1629626190000|2021-08-22 09:56:30|21150.46|21030.46|21146.64|21026.64|21150.46|21030.46|21146.54|21026.54|10
1629626200000|2021-08-22 09:56:40|21146.16|21026.16|21143.89|21023.89|21146.16|21026.16|21143.81|21023.81|9
1629626210000|2021-08-22 09:56:50|21143.65|21023.65|21145.63|21025.63|21147.14|21027.14|21143.65|21023.65|9
1629626220000|2021-08-22 09:57:00|21145.43|21025.43|21146.84|21026.84|21146.86|21026.86|21143.56|21023.56|10
1629626230000|2021-08-22 09:57:10|21148.16|21028.16|21151.97|21031.97|21152.82|21032.82|21148.16|21028.16|9
1629626240000|2021-08-22 09:57:20|21151.6|21031.6|21151.7|21031.7|21152.51|21032.51|21151.6|21031.6|5
1629626250000|2021-08-22 09:57:30|21151.42|21031.42|21151.55|21031.55|21151.92|21031.92|21151.42|21031.42|9
1629626260000|2021-08-22 09:57:40|21151.7|21031.7|21152.55|21032.55|21152.55|21032.55|21151.46|21031.46|10
1629626270000|2021-08-22 09:57:50|21152.42|21032.42|21152.61|21032.61|21152.78|21032.78|21151.31|21031.31|10
1629626280000|2021-08-22 09:58:00|21151.56|21031.56|21150.37|21030.37|21152.66|21032.66|21150.37|21030.37|10
1629626290000|2021-08-22 09:58:10|21150.66|21030.66|21148.75|21028.75|21150.66|21030.66|21148.69|21028.69|10
1629626300000|2021-08-22 09:58:20|21148.07|21028.07|21146.17|21026.17|21148.08|21028.08|21146.17|21026.17|9
1629626310000|2021-08-22 09:58:30|21146.33|21026.33|21145.2|21025.2|21146.33|21026.33|21145.2|21025.2|10
1629626320000|2021-08-22 09:58:40|21145.4|21025.4|21144.12|21024.12|21147.09|21027.09|21144.1|21024.1|10
1629626330000|2021-08-22 09:58:50|21144.13|21024.13|21146.48|21026.48|21146.48|21026.48|21144.12|21024.12|8
1629626340000|2021-08-22 09:59:00|21145.18|21025.18|21147.45|21027.45|21147.57|21027.57|21145.18|21025.18|10
1629626350000|2021-08-22 09:59:10|21147.26|21027.26|21152.35|21032.35|21152.35|21032.35|21147.26|21027.26|10
1629626360000|2021-08-22 09:59:20|21151.9|21031.9|21153.43|21033.43|21153.43|21033.43|21151.9|21031.9|10
1629626370000|2021-08-22 09:59:30|21151.74|21031.74|21147.48|21027.48|21151.74|21031.74|21147.12|21027.12|10
1629626380000|2021-08-22 09:59:40|21147.44|21027.44|21146.82|21026.82|21147.85|21027.85|21146.82|21026.82|10
1629626390000|2021-08-22 09:59:50|21146.64|21026.64|21151.02|21031.02|21151.02|21031.02|21146.64|21026.64|10
1629626400000|2021-08-22 10:00:00|21151.19|21031.19|21155.94|21035.94|21157.02|21037.02|21151.19|21031.19|10
1629626410000|2021-08-22 10:00:10|21156.3|21036.3|21167.02|21047.02|21167.95|21047.95|21156.3|21036.3|10
1629626420000|2021-08-22 10:00:20|21168.19|21048.19|21172.7|21052.7|21172.7|21052.7|21168.19|21048.19|10
1629626430000|2021-08-22 10:00:30|21172.95|21052.95|21170.44|21050.44|21173.62|21053.62|21170.44|21050.44|10
1629626440000|2021-08-22 10:00:40|21170.25|21050.25|21168.42|21048.42|21170.25|21050.25|21168.42|21048.42|10
1629626450000|2021-08-22 10:00:50|21168.16|21048.16|21166.79|21046.79|21168.31|21048.31|21166.79|21046.79|10
1629626460000|2021-08-22 10:01:00|21166.36|21046.36|21169.57|21049.57|21170.49|21050.49|21166.36|21046.36|10
1629626470000|2021-08-22 10:01:10|21169.74|21049.74|21168.94|21048.94|21171.38|21051.38|21168.94|21048.94|10
1629626480000|2021-08-22 10:01:20|21168.05|21048.05|21163.12|21043.12|21169.22|21049.22|21163.12|21043.12|10
1629626490000|2021-08-22 10:01:30|21162.33|21042.33|21158.3|21038.3|21162.33|21042.33|21158.3|21038.3|10
1629626500000|2021-08-22 10:01:40|21157.59|21037.59|21155.14|21035.14|21157.59|21037.59|21154.84|21034.84|10
1629626510000|2021-08-22 10:01:50|21154.9|21034.9|21155.32|21035.32|21156.41|21036.41|21154.9|21034.9|10
1629626520000|2021-08-22 10:02:00|21155.12|21035.12|21153.95|21033.95|21155.4|21035.4|21153.3|21033.3|9
1629626530000|2021-08-22 10:02:10|21154.11|21034.11|21150.14|21030.14|21154.11|21034.11|21149.97|21029.97|9
1629626540000|2021-08-22 10:02:20|21149.74|21029.74|21147.77|21027.77|21149.74|21029.74|21147.58|21027.58|10
1629626550000|2021-08-22 10:02:30|21147.74|21027.74|21148.1|21028.1|21148.58|21028.58|21147.74|21027.74|9
1629626560000|2021-08-22 10:02:40|21148.05|21028.05|21149.37|21029.37|21149.82|21029.82|21148.05|21028.05|10
1629626570000|2021-08-22 10:02:50|21149.08|21029.08|21149.71|21029.71|21150.13|21030.13|21148.25|21028.25|9
1629626580000|2021-08-22 10:03:00|21149.32|21029.32|21146.9|21026.9|21149.37|21029.37|21146.9|21026.9|9
1629626590000|2021-08-22 10:03:10|21145.72|21025.72|21145.47|21025.47|21145.9|21025.9|21145.28|21025.28|10
1629626600000|2021-08-22 10:03:20|21145.3|21025.3|21146.31|21026.31|21146.53|21026.53|21144.88|21024.88|10
1629626610000|2021-08-22 10:03:30|21146.26|21026.26|21145.16|21025.16|21146.26|21026.26|21145.15|21025.15|9
1629626620000|2021-08-22 10:03:40|21144.89|21024.89|21144.26|21024.26|21144.89|21024.89|21143.89|21023.89|7
1629626630000|2021-08-22 10:03:50|21144.11|21024.11|21142.94|21022.94|21144.33|21024.33|21142.29|21022.29|10
1629626640000|2021-08-22 10:04:00|21141.53|21021.53|21143.36|21023.36|21143.36|21023.36|21141.53|21021.53|10
1629626650000|2021-08-22 10:04:10|21143.38|21023.38|21143.01|21023.01|21143.54|21023.54|21142.99|21022.99|9
1629626660000|2021-08-22 10:04:20|21143.13|21023.13|21142.85|21022.85|21143.16|21023.16|21142.67|21022.67|10
1629626670000|2021-08-22 10:04:30|21142.88|21022.88|21143.33|21023.33|21143.35|21023.35|21142.44|21022.44|10
1629626680000|2021-08-22 10:04:40|21143.21|21023.21|21143.35|21023.35|21143.35|21023.35|21142.9|21022.9|8
1629626690000|2021-08-22 10:04:50|21142.98|21022.98|21142.27|21022.27|21143.9|21023.9|21142.27|21022.27|8
1629626700000|2021-08-22 10:05:00|21142.41|21022.41|21137.18|21017.18|21142.6|21022.6|21137.18|21017.18|10
1629626710000|2021-08-22 10:05:10|21135.15|21015.15|21128.23|21008.23|21135.15|21015.15|21128.23|21008.23|10
1629626720000|2021-08-22 10:05:20|21129.72|21009.72|21119.49|20999.49|21129.72|21009.72|21118.7|20998.7|10
1629626730000|2021-08-22 10:05:30|21114.34|20994.34|21112.42|20992.42|21114.34|20994.34|21111.88|20991.88|10
1629626740000|2021-08-22 10:05:40|21109.47|20989.47|21110.9|20990.9|21111.81|20991.81|21109.47|20989.47|10
1629626750000|2021-08-22 10:05:50|21110.97|20990.97|21109.03|20989.03|21111.15|20991.15|21109.03|20989.03|9
1629626760000|2021-08-22 10:06:00|21108.8|20988.8|21109.19|20989.19|21109.19|20989.19|21107.25|20987.25|9
1629626770000|2021-08-22 10:06:10|21110.36|20990.36|21111.91|20991.91|21111.91|20991.91|21110.36|20990.36|9
1629626780000|2021-08-22 10:06:20|21111.75|20991.75|21107.99|20987.99|21111.75|20991.75|21107.88|20987.88|10
1629626790000|2021-08-22 10:06:30|21107.71|20987.71|21108.51|20988.51|21110.07|20990.07|21107.71|20987.71|10
1629626800000|2021-08-22 10:06:40|21106.92|20986.92|21103.95|20983.95|21106.92|20986.92|21103.95|20983.95|9
1629626810000|2021-08-22 10:06:50|21103.83|20983.83|21101.16|20981.16|21104.41|20984.41|21101.16|20981.16|9
1629626820000|2021-08-22 10:07:00|21100.79|20980.79|21100.02|20980.02|21100.93|20980.93|21097.77|20977.77|10
1629626830000|2021-08-22 10:07:10|21100|20980|21097.71|20977.71|21100|20980|21097.44|20977.44|7
1629626840000|2021-08-22 10:07:20|21097.82|20977.82|21097.39|20977.39|21097.82|20977.82|21096.72|20976.72|10
1629626850000|2021-08-22 10:07:30|21096.73|20976.73|21097.93|20977.93|21097.93|20977.93|21093.88|20973.88|10
1629626860000|2021-08-22 10:07:40|21097.94|20977.94|21094.36|20974.36|21097.94|20977.94|21094.36|20974.36|10
1629626870000|2021-08-22 10:07:50|21094.34|20974.34|21093.36|20973.36|21094.34|20974.34|21093.23|20973.23|8
1629626880000|2021-08-22 10:08:00|21092.83|20972.83|21089.64|20969.64|21092.83|20972.83|21088.41|20968.41|10
1629626890000|2021-08-22 10:08:10|21089.63|20969.63|21092.85|20972.85|21093.06|20973.06|21089.61|20969.61|10
1629626900000|2021-08-22 10:08:20|21093.18|20973.18|21092.94|20972.94|21093.66|20973.66|21092.43|20972.43|10
1629626910000|2021-08-22 10:08:30|21093.06|20973.06|21094.01|20974.01|21094.01|20974.01|21092.83|20972.83|9
1629626920000|2021-08-22 10:08:40|21094.19|20974.19|21092.81|20972.81|21094.19|20974.19|21092.81|20972.81|10
1629626930000|2021-08-22 10:08:50|21092.78|20972.78|21093.95|20973.95|21093.95|20973.95|21092.19|20972.19|9
1629626940000|2021-08-22 10:09:00|21095.13|20975.13|21094.64|20974.64|21096.38|20976.38|21094.64|20974.64|10
1629626950000|2021-08-22 10:09:10|21094.68|20974.68|21095.38|20975.38|21095.38|20975.38|21094.04|20974.04|10
1629626960000|2021-08-22 10:09:20|21095.8|20975.8|21097.7|20977.7|21097.7|20977.7|21095.8|20975.8|8
1629626970000|2021-08-22 10:09:30|21097.75|20977.75|21097.63|20977.63|21097.84|20977.84|21097.46|20977.46|10
1629626980000|2021-08-22 10:09:40|21097.07|20977.07|21098.02|20978.02|21098.55|20978.55|21096.56|20976.56|9
1629626990000|2021-08-22 10:09:50|21098.85|20978.85|21105.04|20985.04|21105.04|20985.04|21098.85|20978.85|10
1629627000000|2021-08-22 10:10:00|21104.41|20984.41|21108.23|20988.23|21108.76|20988.76|21104.2|20984.2|10
1629627010000|2021-08-22 10:10:10|21108.24|20988.24|21107.39|20987.39|21108.76|20988.76|21107.29|20987.29|10
1629627020000|2021-08-22 10:10:20|21106.44|20986.44|21107.23|20987.23|21107.26|20987.26|21106.44|20986.44|8
1629627030000|2021-08-22 10:10:30|21106.98|20986.98|21106.68|20986.68|21106.98|20986.98|21105.97|20985.97|8
1629627040000|2021-08-22 10:10:40|21106.69|20986.69|21106.83|20986.83|21108.07|20988.07|21106.69|20986.69|10
1629627050000|2021-08-22 10:10:50|21106.91|20986.91|21107.26|20987.26|21107.92|20987.92|21106.61|20986.61|10
1629627060000|2021-08-22 10:11:00|21107.19|20987.19|21103.43|20983.43|21107.19|20987.19|21103.43|20983.43|10
1629627070000|2021-08-22 10:11:10|21103.45|20983.45|21102.04|20982.04|21103.89|20983.89|21102.04|20982.04|9
1629627080000|2021-08-22 10:11:20|21101.83|20981.83|21101.93|20981.93|21103.24|20983.24|21101.31|20981.31|9
1629627090000|2021-08-22 10:11:30|21102.16|20982.16|21101.75|20981.75|21102.16|20982.16|21101.75|20981.75|7
1629627100000|2021-08-22 10:11:40|21102.05|20982.05|21102.04|20982.04|21102.05|20982.05|21100.39|20980.39|10
1629627110000|2021-08-22 10:11:50|21101.05|20981.05|21098.88|20978.88|21102.65|20982.65|21098.88|20978.88|10
1629627120000|2021-08-22 10:12:00|21099.57|20979.57|21103.34|20983.34|21103.34|20983.34|21099.57|20979.57|10
1629627130000|2021-08-22 10:12:10|21103.31|20983.31|21104.4|20984.4|21104.4|20984.4|21102.96|20982.96|9
1629627140000|2021-08-22 10:12:20|21104.36|20984.36|21108.27|20988.27|21108.27|20988.27|21104.36|20984.36|10
1629627150000|2021-08-22 10:12:30|21108.03|20988.03|21107.9|20987.9|21108.14|20988.14|21106.65|20986.65|9
1629627160000|2021-08-22 10:12:40|21108.3|20988.3|21113.06|20993.06|21113.36|20993.36|21108.3|20988.3|10
1629627170000|2021-08-22 10:12:50|21113.23|20993.23|21117.24|20997.24|21117.24|20997.24|21113.23|20993.23|10
1629627180000|2021-08-22 10:13:00|21117.77|20997.77|21121.32|21001.32|21121.32|21001.32|21117.77|20997.77|10
1629627190000|2021-08-22 10:13:10|21121.1|21001.1|21128.61|21008.61|21128.61|21008.61|21121.1|21001.1|10
1629627200000|2021-08-22 10:13:20|21128.5|21008.5|21129.46|21009.46|21129.73|21009.73|21127.82|21007.82|10
1629627210000|2021-08-22 10:13:30|21131.85|21011.85|21129.83|21009.83|21132.05|21012.05|21129.55|21009.55|10
1629627220000|2021-08-22 10:13:40|21129.24|21009.24|21135.93|21015.93|21135.93|21015.93|21129.24|21009.24|10
1629627230000|2021-08-22 10:13:50|21136.15|21016.15|21138.7|21018.7|21138.7|21018.7|21135.71|21015.71|10
1629627240000|2021-08-22 10:14:00|21138.1|21018.1|21152.39|21032.39|21152.39|21032.39|21138.1|21018.1|10
1629627250000|2021-08-22 10:14:10|21153.47|21033.47|21170.47|21050.47|21170.47|21050.47|21153.47|21033.47|10
1629627260000|2021-08-22 10:14:20|21171.31|21051.31|21173.56|21053.56|21174.57|21054.57|21171.31|21051.31|10
1629627270000|2021-08-22 10:14:30|21172.47|21052.47|21172.24|21052.24|21173.55|21053.55|21172.24|21052.24|10
1629627280000|2021-08-22 10:14:40|21172.74|21052.74|21167.92|21047.92|21172.74|21052.74|21167.92|21047.92|10
1629627290000|2021-08-22 10:14:50|21167.68|21047.68|21167.19|21047.19|21168.72|21048.72|21167.06|21047.06|10
1629627300000|2021-08-22 10:15:00|21165.39|21045.39|21161.05|21041.05|21165.39|21045.39|21161.03|21041.03|10
1629627310000|2021-08-22 10:15:10|21161.08|21041.08|21159.16|21039.16|21161.08|21041.08|21157.99|21037.99|10
1629627320000|2021-08-22 10:15:20|21159.22|21039.22|21158.67|21038.67|21159.27|21039.27|21158.03|21038.03|10
1629627330000|2021-08-22 10:15:30|21158.53|21038.53|21154.5|21034.5|21158.53|21038.53|21154.5|21034.5|9
1629627340000|2021-08-22 10:15:40|21154.24|21034.24|21153.48|21033.48|21154.24|21034.24|21153.48|21033.48|10
1629627350000|2021-08-22 10:15:50|21153.64|21033.64|21153.35|21033.35|21154.93|21034.93|21153.35|21033.35|10
1629627360000|2021-08-22 10:16:00|21154.44|21034.44|21154.84|21034.84|21155.57|21035.57|21154.32|21034.32|10
1629627370000|2021-08-22 10:16:10|21156.55|21036.55|21157.17|21037.17|21157.86|21037.86|21155.39|21035.39|10
1629627380000|2021-08-22 10:16:20|21156.95|21036.95|21156.97|21036.97|21157.14|21037.14|21156.19|21036.19|10
1629627390000|2021-08-22 10:16:30|21157.44|21037.44|21163.61|21043.61|21163.61|21043.61|21156.51|21036.51|9
1629627400000|2021-08-22 10:16:40|21164.15|21044.15|21166.74|21046.74|21167.02|21047.02|21164.15|21044.15|10
1629627410000|2021-08-22 10:16:50|21166.72|21046.72|21164.3|21044.3|21168.35|21048.35|21164.3|21044.3|9
1629627420000|2021-08-22 10:17:00|21163.22|21043.22|21157.83|21037.83|21163.22|21043.22|21157.83|21037.83|9
1629627430000|2021-08-22 10:17:10|21158.06|21038.06|21155.45|21035.45|21158.06|21038.06|21155.45|21035.45|10
1629627440000|2021-08-22 10:17:20|21156.92|21036.92|21156.63|21036.63|21157.82|21037.82|21155.33|21035.33|10
1629627450000|2021-08-22 10:17:30|21156.5|21036.5|21156.86|21036.86|21157.02|21037.02|21156.17|21036.17|10
1629627460000|2021-08-22 10:17:40|21156.42|21036.42|21156.22|21036.22|21157.1|21037.1|21155.8|21035.8|10
1629627470000|2021-08-22 10:17:50|21155.9|21035.9|21155.84|21035.84|21156.03|21036.03|21155.14|21035.14|10
1629627480000|2021-08-22 10:18:00|21155.85|21035.85|21159.67|21039.67|21161.2|21041.2|21155.85|21035.85|10
1629627490000|2021-08-22 10:18:10|21160.79|21040.79|21164|21044|21164|21044|21160.79|21040.79|10
1629627500000|2021-08-22 10:18:20|21164.29|21044.29|21160.58|21040.58|21164.29|21044.29|21160.53|21040.53|10
1629627510000|2021-08-22 10:18:30|21159.99|21039.99|21158.6|21038.6|21160.82|21040.82|21158.6|21038.6|10
1629627520000|2021-08-22 10:18:40|21157.13|21037.13|21157.94|21037.94|21157.94|21037.94|21156.38|21036.38|10
1629627530000|2021-08-22 10:18:50|21159.46|21039.46|21162.09|21042.09|21162.27|21042.27|21158.74|21038.74|10
1629627540000|2021-08-22 10:19:00|21161.76|21041.76|21161.98|21041.98|21162.38|21042.38|21160.6|21040.6|10
1629627550000|2021-08-22 10:19:10|21163.1|21043.1|21161.95|21041.95|21163.1|21043.1|21161.95|21041.95|9
1629627560000|2021-08-22 10:19:20|21161.84|21041.84|21159.76|21039.76|21162|21042|21159.69|21039.69|10
1629627570000|2021-08-22 10:19:30|21159.98|21039.98|21160.46|21040.46|21161.7|21041.7|21159.98|21039.98|10
1629627580000|2021-08-22 10:19:40|21160.7|21040.7|21160.92|21040.92|21160.92|21040.92|21160.39|21040.39|9
1629627590000|2021-08-22 10:19:50|21160.87|21040.87|21161.4|21041.4|21161.64|21041.64|21160.36|21040.36|9
1629627600000|2021-08-22 10:20:00|21161.5|21041.5|21160.21|21040.21|21161.5|21041.5|21159.99|21039.99|10
1629627610000|2021-08-22 10:20:10|21159.79|21039.79|21161.42|21041.42|21162.4|21042.4|21159.79|21039.79|10
1629627620000|2021-08-22 10:20:20|21161.18|21041.18|21160.27|21040.27|21161.5|21041.5|21159.16|21039.16|10
1629627630000|2021-08-22 10:20:30|21160.05|21040.05|21158.92|21038.92|21160.05|21040.05|21158.81|21038.81|9
1629627640000|2021-08-22 10:20:40|21158.7|21038.7|21157.28|21037.28|21158.7|21038.7|21157.14|21037.14|10
1629627650000|2021-08-22 10:20:50|21157.34|21037.34|21161.19|21041.19|21161.19|21041.19|21157.34|21037.34|10
1629627660000|2021-08-22 10:21:00|21161.35|21041.35|21163.47|21043.47|21163.58|21043.58|21161.35|21041.35|9
1629627670000|2021-08-22 10:21:10|21163.73|21043.73|21169.02|21049.02|21169.02|21049.02|21163.24|21043.24|10
1629627680000|2021-08-22 10:21:20|21168.99|21048.99|21171.71|21051.71|21171.84|21051.84|21168.99|21048.99|9
1629627690000|2021-08-22 10:21:30|21171.33|21051.33|21176.98|21056.98|21176.98|21056.98|21171.33|21051.33|10
1629627700000|2021-08-22 10:21:40|21177.8|21057.8|21177.72|21057.72|21180.3|21060.3|21177.57|21057.57|10
1629627710000|2021-08-22 10:21:50|21178.18|21058.18|21173.24|21053.24|21178.63|21058.63|21173.24|21053.24|10
1629627720000|2021-08-22 10:22:00|21173.04|21053.04|21163.67|21043.67|21173.12|21053.12|21163.67|21043.67|10
1629627730000|2021-08-22 10:22:10|21162.36|21042.36|21153.61|21033.61|21163.04|21043.04|21153.61|21033.61|10
1629627740000|2021-08-22 10:22:20|21152.43|21032.43|21144.93|21024.93|21152.43|21032.43|21144.93|21024.93|10
1629627750000|2021-08-22 10:22:30|21143.24|21023.24|21140.78|21020.78|21143.24|21023.24|21140.78|21020.78|10
1629627760000|2021-08-22 10:22:40|21140.89|21020.89|21137.3|21017.3|21142.72|21022.72|21136.92|21016.92|10
1629627770000|2021-08-22 10:22:50|21136.25|21016.25|21134.88|21014.88|21138.95|21018.95|21134.88|21014.88|10
1629627780000|2021-08-22 10:23:00|21136.95|21016.95|21135.97|21015.97|21137.87|21017.87|21135.22|21015.22|10
1629627790000|2021-08-22 10:23:10|21135.99|21015.99|21136.91|21016.91|21136.91|21016.91|21134.4|21014.4|10
1629627800000|2021-08-22 10:23:20|21137.02|21017.02|21138.42|21018.42|21139.42|21019.42|21137.02|21017.02|9
1629627810000|2021-08-22 10:23:30|21138.33|21018.33|21142.25|21022.25|21142.25|21022.25|21138.33|21018.33|9
1629627820000|2021-08-22 10:23:40|21142.79|21022.79|21140.59|21020.59|21142.79|21022.79|21139.76|21019.76|10
1629627830000|2021-08-22 10:23:50|21139.32|21019.32|21138.42|21018.42|21139.83|21019.83|21138.42|21018.42|10
1629627840000|2021-08-22 10:24:00|21138.34|21018.34|21132.97|21012.97|21138.34|21018.34|21132.96|21012.96|10
1629627850000|2021-08-22 10:24:10|21132.94|21012.94|21134.33|21014.33|21134.95|21014.95|21132.93|21012.93|10
1629627860000|2021-08-22 10:24:20|21134.07|21014.07|21134.58|21014.58|21135.98|21015.98|21134.02|21014.02|10
1629627870000|2021-08-22 10:24:30|21134.41|21014.41|21133.37|21013.37|21134.49|21014.49|21133.37|21013.37|9
1629627880000|2021-08-22 10:24:40|21135.24|21015.24|21136.58|21016.58|21137.89|21017.89|21134.56|21014.56|10
1629627890000|2021-08-22 10:24:50|21136.79|21016.79|21138.11|21018.11|21138.11|21018.11|21136.01|21016.01|10
1629627900000|2021-08-22 10:25:00|21137.67|21017.67|21137.31|21017.31|21137.78|21017.78|21136.04|21016.04|10
1629627910000|2021-08-22 10:25:10|21138.65|21018.65|21137.11|21017.11|21138.65|21018.65|21137.11|21017.11|10
1629627920000|2021-08-22 10:25:20|21136.98|21016.98|21139.52|21019.52|21139.52|21019.52|21136.98|21016.98|9
1629627930000|2021-08-22 10:25:30|21141.42|21021.42|21143.63|21023.63|21143.84|21023.84|21141.42|21021.42|10
1629627940000|2021-08-22 10:25:40|21144.08|21024.08|21146.32|21026.32|21146.32|21026.32|21144.08|21024.08|10
1629627950000|2021-08-22 10:25:50|21146.62|21026.62|21142.86|21022.86|21146.85|21026.85|21142.8|21022.8|10
1629627960000|2021-08-22 10:26:00|21142.55|21022.55|21144.52|21024.52|21144.52|21024.52|21142.1|21022.1|10
1629627970000|2021-08-22 10:26:10|21143.15|21023.15|21145.09|21025.09|21145.4|21025.4|21143.15|21023.15|10
1629627980000|2021-08-22 10:26:20|21145.08|21025.08|21144.46|21024.46|21145.08|21025.08|21143.77|21023.77|7
1629627990000|2021-08-22 10:26:30|21144.47|21024.47|21143.98|21023.98|21144.47|21024.47|21142.66|21022.66|9
1629628000000|2021-08-22 10:26:40|21144|21024|21143.98|21023.98|21144.45|21024.45|21143.35|21023.35|9
1629628010000|2021-08-22 10:26:50|21143.73|21023.73|21142.7|21022.7|21143.73|21023.73|21142.14|21022.14|10
1629628020000|2021-08-22 10:27:00|21142.18|21022.18|21138.1|21018.1|21142.18|21022.18|21138.04|21018.04|10
1629628030000|2021-08-22 10:27:10|21138.99|21018.99|21138.79|21018.79|21139.77|21019.77|21138.79|21018.79|10
1629628040000|2021-08-22 10:27:20|21138.76|21018.76|21135.46|21015.46|21140.19|21020.19|21134.42|21014.42|9
1629628050000|2021-08-22 10:27:30|21134.52|21014.52|21133.75|21013.75|21135.05|21015.05|21133.75|21013.75|10
1629628060000|2021-08-22 10:27:40|21132.84|21012.84|21124.75|21004.75|21132.84|21012.84|21124.75|21004.75|10
1629628070000|2021-08-22 10:27:50|21123.52|21003.52|21127.39|21007.39|21128.22|21008.22|21123.52|21003.52|10
1629628080000|2021-08-22 10:28:00|21127.4|21007.4|21127.75|21007.75|21128.92|21008.92|21127.4|21007.4|9
1629628090000|2021-08-22 10:28:10|21128.05|21008.05|21128.72|21008.72|21128.72|21008.72|21127.55|21007.55|10
1629628100000|2021-08-22 10:28:20|21128.86|21008.86|21129.77|21009.77|21129.77|21009.77|21128.61|21008.61|9
1629628110000|2021-08-22 10:28:30|21129.78|21009.78|21127.47|21007.47|21129.78|21009.78|21127.47|21007.47|10
1629628120000|2021-08-22 10:28:40|21127.49|21007.49|21129.48|21009.48|21129.48|21009.48|21127.49|21007.49|9
1629628130000|2021-08-22 10:28:50|21128.05|21008.05|21130.82|21010.82|21130.82|21010.82|21128.05|21008.05|9
1629628140000|2021-08-22 10:29:00|21130.7|21010.7|21131.84|21011.84|21131.84|21011.84|21130.35|21010.35|10
1629628150000|2021-08-22 10:29:10|21132.36|21012.36|21133.6|21013.6|21133.65|21013.65|21132.34|21012.34|10
1629628160000|2021-08-22 10:29:20|21133.7|21013.7|21131.4|21011.4|21133.7|21013.7|21131.4|21011.4|10
1629628170000|2021-08-22 10:29:30|21131.45|21011.45|21129.33|21009.33|21132.41|21012.41|21129.33|21009.33|10
1629628180000|2021-08-22 10:29:40|21129.25|21009.25|21127.46|21007.46|21129.25|21009.25|21127.41|21007.41|10
1629628190000|2021-08-22 10:29:50|21127.3|21007.3|21125.09|21005.09|21128.65|21008.65|21125|21005|10
1629628200000|2021-08-22 10:30:00|21124.88|21004.88|21124.6|21004.6|21125.48|21005.48|21124.27|21004.27|10
1629628210000|2021-08-22 10:30:10|21125.1|21005.1|21127.45|21007.45|21127.45|21007.45|21124.69|21004.69|10
1629628220000|2021-08-22 10:30:20|21127.18|21007.18|21128|21008|21128.51|21008.51|21127.18|21007.18|9
1629628230000|2021-08-22 10:30:30|21128.12|21008.12|21130.6|21010.6|21130.6|21010.6|21128.12|21008.12|8
1629628240000|2021-08-22 10:30:40|21130.79|21010.79|21132.46|21012.46|21132.46|21012.46|21130.79|21010.79|9
1629628250000|2021-08-22 10:30:50|21132.85|21012.85|21135.78|21015.78|21136.83|21016.83|21132.65|21012.65|9
1629628260000|2021-08-22 10:31:00|21136.24|21016.24|21138.63|21018.63|21138.63|21018.63|21136.24|21016.24|10
1629628270000|2021-08-22 10:31:10|21138.15|21018.15|21136.39|21016.39|21138.15|21018.15|21136.25|21016.25|9
1629628280000|2021-08-22 10:31:20|21136.36|21016.36|21135.26|21015.26|21136.36|21016.36|21135.24|21015.24|10
1629628290000|2021-08-22 10:31:30|21135.16|21015.16|21135.62|21015.62|21135.62|21015.62|21134.9|21014.9|9
1629628300000|2021-08-22 10:31:40|21135.75|21015.75|21135.76|21015.76|21136.27|21016.27|21135.62|21015.62|10
1629628310000|2021-08-22 10:31:50|21136.18|21016.18|21135.42|21015.42|21136.73|21016.73|21135.37|21015.37|10
1629628320000|2021-08-22 10:32:00|21135.23|21015.23|21137.03|21017.03|21137.25|21017.25|21135.23|21015.23|9
1629628330000|2021-08-22 10:32:10|21135.6|21015.6|21138.6|21018.6|21138.6|21018.6|21135.6|21015.6|9
1629628340000|2021-08-22 10:32:20|21138.97|21018.97|21141.04|21021.04|21141.04|21021.04|21138.97|21018.97|10
1629628350000|2021-08-22 10:32:30|21141.16|21021.16|21141.04|21021.04|21141.76|21021.76|21141.04|21021.04|9
1629628360000|2021-08-22 10:32:40|21141.08|21021.08|21144.51|21024.51|21144.51|21024.51|21141.08|21021.08|9
1629628370000|2021-08-22 10:32:50|21144.63|21024.63|21144.3|21024.3|21144.64|21024.64|21142.91|21022.91|9
1629628380000|2021-08-22 10:33:00|21144.5|21024.5|21147.98|21027.98|21147.98|21027.98|21144.5|21024.5|9
1629628390000|2021-08-22 10:33:10|21148|21028|21148.2|21028.2|21149.21|21029.21|21146.72|21026.72|10
1629628400000|2021-08-22 10:33:20|21148.28|21028.28|21147.78|21027.78|21148.28|21028.28|21147.33|21027.33|9
1629628410000|2021-08-22 10:33:30|21148.03|21028.03|21149.09|21029.09|21149.09|21029.09|21146.87|21026.87|10
1629628420000|2021-08-22 10:33:40|21150.47|21030.47|21158.56|21038.56|21158.56|21038.56|21150.47|21030.47|10
1629628430000|2021-08-22 10:33:50|21159.16|21039.16|21159.93|21039.93|21160.61|21040.61|21158.96|21038.96|10
1629628440000|2021-08-22 10:34:00|21158.31|21038.31|21155.44|21035.44|21159.03|21039.03|21155.44|21035.44|9
1629628450000|2021-08-22 10:34:10|21155.92|21035.92|21154.96|21034.96|21156.45|21036.45|21154.33|21034.33|10
1629628460000|2021-08-22 10:34:20|21154.59|21034.59|21152.46|21032.46|21154.78|21034.78|21152.39|21032.39|9
1629628470000|2021-08-22 10:34:30|21152.28|21032.28|21152.83|21032.83|21152.83|21032.83|21151.92|21031.92|10
1629628480000|2021-08-22 10:34:40|21153.1|21033.1|21150.19|21030.19|21153.1|21033.1|21150.09|21030.09|10
1629628490000|2021-08-22 10:34:50|21150.05|21030.05|21150.48|21030.48|21150.48|21030.48|21150.02|21030.02|7
1629628500000|2021-08-22 10:35:00|21151.79|21031.79|21151.32|21031.32|21151.87|21031.87|21150.38|21030.38|8
1629628510000|2021-08-22 10:35:10|21151.16|21031.16|21149.96|21029.96|21151.65|21031.65|21149.96|21029.96|10
1629628520000|2021-08-22 10:35:20|21149.93|21029.93|21149.68|21029.68|21150.18|21030.18|21149.35|21029.35|10
1629628530000|2021-08-22 10:35:30|21149.81|21029.81|21151.38|21031.38|21151.38|21031.38|21149.81|21029.81|8
1629628540000|2021-08-22 10:35:40|21151.69|21031.69|21145.01|21025.01|21151.73|21031.73|21145.01|21025.01|10
1629628550000|2021-08-22 10:35:50|21144.42|21024.42|21142.99|21022.99|21145.23|21025.23|21142.99|21022.99|10
1629628560000|2021-08-22 10:36:00|21142.87|21022.87|21144.58|21024.58|21144.58|21024.58|21142.54|21022.54|9
1629628570000|2021-08-22 10:36:10|21144.6|21024.6|21142.96|21022.96|21144.65|21024.65|21142.96|21022.96|10
1629628580000|2021-08-22 10:36:20|21143.03|21023.03|21141.26|21021.26|21143.03|21023.03|21141.26|21021.26|10
1629628590000|2021-08-22 10:36:30|21140.16|21020.16|21135.47|21015.47|21140.16|21020.16|21135.47|21015.47|10
1629628600000|2021-08-22 10:36:40|21134.52|21014.52|21133.56|21013.56|21134.92|21014.92|21133.56|21013.56|10
1629628610000|2021-08-22 10:36:50|21134.31|21014.31|21131.58|21011.58|21137.74|21017.74|21131.58|21011.58|10
1629628620000|2021-08-22 10:37:00|21128.17|21008.17|21126.59|21006.59|21128.17|21008.17|21126.47|21006.47|9
1629628630000|2021-08-22 10:37:10|21126.66|21006.66|21124.6|21004.6|21127.61|21007.61|21124.6|21004.6|8
1629628640000|2021-08-22 10:37:20|21124.12|21004.12|21123.12|21003.12|21125.26|21005.26|21123.02|21003.02|10
1629628650000|2021-08-22 10:37:30|21124.2|21004.2|21120.71|21000.71|21124.2|21004.2|21120.65|21000.65|10
1629628660000|2021-08-22 10:37:40|21118.32|20998.32|21117.29|20997.29|21118.48|20998.48|21116.06|20996.06|10
1629628670000|2021-08-22 10:37:50|21117.11|20997.11|21115.41|20995.41|21117.11|20997.11|21113.84|20993.84|10
1629628680000|2021-08-22 10:38:00|21115.25|20995.25|21114.1|20994.1|21115.25|20995.25|21112.49|20992.49|9
1629628690000|2021-08-22 10:38:10|21115.41|20995.41|21113.76|20993.76|21115.41|20995.41|21113.76|20993.76|10
1629628700000|2021-08-22 10:38:20|21112.69|20992.69|21110.92|20990.92|21112.69|20992.69|21110.69|20990.69|7
1629628710000|2021-08-22 10:38:30|21110.47|20990.47|21110.47|20990.47|21111.41|20991.41|21110.47|20990.47|10
1629628720000|2021-08-22 10:38:40|21110.45|20990.45|21109.78|20989.78|21110.68|20990.68|21109.49|20989.49|10
1629628730000|2021-08-22 10:38:50|21109.71|20989.71|21107.09|20987.09|21109.95|20989.95|21105.66|20985.66|9
1629628740000|2021-08-22 10:39:00|21106.62|20986.62|21106.55|20986.55|21107.04|20987.04|21106.55|20986.55|10
1629628750000|2021-08-22 10:39:10|21104.53|20984.53|21106.78|20986.78|21106.78|20986.78|21104.19|20984.19|10
1629628760000|2021-08-22 10:39:20|21106.44|20986.44|21107.47|20987.47|21107.47|20987.47|21106.44|20986.44|8
1629628770000|2021-08-22 10:39:30|21107.43|20987.43|21106.19|20986.19|21107.45|20987.45|21106.19|20986.19|10
1629628780000|2021-08-22 10:39:40|21106.41|20986.41|21106.95|20986.95|21108.34|20988.34|21106.41|20986.41|10
1629628790000|2021-08-22 10:39:50|21106.57|20986.57|21107.49|20987.49|21108.64|20988.64|21106.41|20986.41|10
1629628800000|2021-08-22 10:40:00|21107.74|20987.74|21106.62|20986.62|21107.74|20987.74|21105.77|20985.77|10
1629628810000|2021-08-22 10:40:10|21106.61|20986.61|21106.67|20986.67|21107.22|20987.22|21106.53|20986.53|8
1629628820000|2021-08-22 10:40:20|21106.28|20986.28|21107.18|20987.18|21107.19|20987.19|21106.28|20986.28|9
1629628830000|2021-08-22 10:40:30|21107.02|20987.02|21107.1|20987.1|21107.23|20987.23|21106.95|20986.95|10
1629628840000|2021-08-22 10:40:40|21107.23|20987.23|21109.04|20989.04|21109.04|20989.04|21107.23|20987.23|10
1629628850000|2021-08-22 10:40:50|21108.6|20988.6|21108.6|20988.6|21109.04|20989.04|21108.28|20988.28|10
1629628860000|2021-08-22 10:41:00|21109.24|20989.24|21108.1|20988.1|21109.24|20989.24|21107.63|20987.63|9
1629628870000|2021-08-22 10:41:10|21108.28|20988.28|21108.93|20988.93|21109.08|20989.08|21108.12|20988.12|10
1629628880000|2021-08-22 10:41:20|21108.72|20988.72|21110.44|20990.44|21110.78|20990.78|21108.72|20988.72|10
1629628890000|2021-08-22 10:41:30|21110.73|20990.73|21113.86|20993.86|21113.86|20993.86|21110.73|20990.73|10
1629628900000|2021-08-22 10:41:40|21114.03|20994.03|21112.85|20992.85|21115.3|20995.3|21112.65|20992.65|10
1629628910000|2021-08-22 10:41:50|21112.65|20992.65|21110.54|20990.54|21112.65|20992.65|21110.54|20990.54|10
1629628920000|2021-08-22 10:42:00|21110.76|20990.76|21109.51|20989.51|21110.76|20990.76|21109.51|20989.51|10
1629628930000|2021-08-22 10:42:10|21110.63|20990.63|21109.5|20989.5|21110.66|20990.66|21109.23|20989.23|10
1629628940000|2021-08-22 10:42:20|21109.52|20989.52|21109.81|20989.81|21109.81|20989.81|21108.91|20988.91|9
1629628950000|2021-08-22 10:42:30|21109.99|20989.99|21108.76|20988.76|21110.29|20990.29|21108.76|20988.76|9
1629628960000|2021-08-22 10:42:40|21107.94|20987.94|21107.47|20987.47|21108.88|20988.88|21107.04|20987.04|10
1629628970000|2021-08-22 10:42:50|21107.43|20987.43|21106.32|20986.32|21107.43|20987.43|21106.32|20986.32|8
1629628980000|2021-08-22 10:43:00|21105.81|20985.81|21106.15|20986.15|21106.15|20986.15|21105.65|20985.65|9
1629628990000|2021-08-22 10:43:10|21106.85|20986.85|21107.78|20987.78|21107.78|20987.78|21106.46|20986.46|8
1629629000000|2021-08-22 10:43:20|21107.95|20987.95|21109.31|20989.31|21109.59|20989.59|21107.95|20987.95|10
1629629010000|2021-08-22 10:43:30|21108.92|20988.92|21107.34|20987.34|21108.92|20988.92|21107.18|20987.18|9
1629629020000|2021-08-22 10:43:40|21107.52|20987.52|21107.65|20987.65|21107.91|20987.91|21107.24|20987.24|9
1629629030000|2021-08-22 10:43:50|21107.76|20987.76|21107.38|20987.38|21107.76|20987.76|21106|20986|10
1629629040000|2021-08-22 10:44:00|21107.25|20987.25|21105.25|20985.25|21107.25|20987.25|21105.21|20985.21|8
1629629050000|2021-08-22 10:44:10|21105.19|20985.19|21104.14|20984.14|21105.19|20985.19|21103.94|20983.94|7
1629629060000|2021-08-22 10:44:20|21103.91|20983.91|21103.24|20983.24|21104.38|20984.38|21103.24|20983.24|6
1629629070000|2021-08-22 10:44:30|21103.13|20983.13|21102.85|20982.85|21103.13|20983.13|21102.71|20982.71|8
1629629080000|2021-08-22 10:44:40|21102.82|20982.82|21103.81|20983.81|21104.02|20984.02|21102.29|20982.29|10
1629629090000|2021-08-22 10:44:50|21103.62|20983.62|21104.01|20984.01|21104.03|20984.03|21103.44|20983.44|8
1629629100000|2021-08-22 10:45:00|21104.04|20984.04|21102.72|20982.72|21104.04|20984.04|21102.72|20982.72|9
1629629110000|2021-08-22 10:45:10|21104.06|20984.06|21102.5|20982.5|21104.12|20984.12|21102.39|20982.39|9
1629629120000|2021-08-22 10:45:20|21103.65|20983.65|21105.39|20985.39|21105.39|20985.39|21103.65|20983.65|9
1629629130000|2021-08-22 10:45:30|21105.43|20985.43|21117.24|20997.24|21117.24|20997.24|21105.43|20985.43|10
1629629140000|2021-08-22 10:45:40|21117.61|20997.61|21117.49|20997.49|21117.68|20997.68|21116.04|20996.04|9
1629629150000|2021-08-22 10:45:50|21116.26|20996.26|21114.58|20994.58|21116.26|20996.26|21114.58|20994.58|10
1629629160000|2021-08-22 10:46:00|21115.74|20995.74|21111.67|20991.67|21115.74|20995.74|21111.67|20991.67|10
1629629170000|2021-08-22 10:46:10|21111.59|20991.59|21110.84|20990.84|21111.59|20991.59|21110.33|20990.33|7
1629629180000|2021-08-22 10:46:20|21111.12|20991.12|21110.65|20990.65|21112.23|20992.23|21110.62|20990.62|10
1629629190000|2021-08-22 10:46:30|21110.72|20990.72|21110.69|20990.69|21110.9|20990.9|21110.49|20990.49|8
1629629200000|2021-08-22 10:46:40|21110.48|20990.48|21111.37|20991.37|21112.46|20992.46|21110.48|20990.48|8
1629629210000|2021-08-22 10:46:50|21111.08|20991.08|21109.05|20989.05|21111.08|20991.08|21108.74|20988.74|9
1629629220000|2021-08-22 10:47:00|21109|20989|21110.02|20990.02|21110.41|20990.41|21108.89|20988.89|8
1629629230000|2021-08-22 10:47:10|21108.7|20988.7|21109.09|20989.09|21109.48|20989.48|21108.7|20988.7|9
1629629240000|2021-08-22 10:47:20|21108.91|20988.91|21110.5|20990.5|21110.5|20990.5|21108.77|20988.77|8
1629629250000|2021-08-22 10:47:30|21110.51|20990.51|21109.61|20989.61|21111.04|20991.04|21109.09|20989.09|10
1629629260000|2021-08-22 10:47:40|21109.63|20989.63|21112.74|20992.74|21112.74|20992.74|21109.63|20989.63|9
1629629270000|2021-08-22 10:47:50|21113.01|20993.01|21112.26|20992.26|21113.5|20993.5|21112.26|20992.26|8
1629629280000|2021-08-22 10:48:00|21112.6|20992.6|21113.46|20993.46|21113.6|20993.6|21112.6|20992.6|8
1629629290000|2021-08-22 10:48:10|21114.78|20994.78|21115.37|20995.37|21115.37|20995.37|21113.9|20993.9|9
1629629300000|2021-08-22 10:48:20|21115.93|20995.93|21118.49|20998.49|21118.49|20998.49|21115.91|20995.91|10
1629629310000|2021-08-22 10:48:30|21118.43|20998.43|21120.28|21000.28|21120.28|21000.28|21118.43|20998.43|8
1629629320000|2021-08-22 10:48:40|21120.46|21000.46|21120.75|21000.75|21120.75|21000.75|21119.3|20999.3|10
1629629330000|2021-08-22 10:48:50|21120.5|21000.5|21119.67|20999.67|21120.72|21000.72|21119.43|20999.43|10
1629629340000|2021-08-22 10:49:00|21119.62|20999.62|21114.55|20994.55|21119.72|20999.72|21114.55|20994.55|10
1629629350000|2021-08-22 10:49:10|21114.54|20994.54|21102.05|20982.05|21115.09|20995.09|21101.79|20981.79|10
1629629360000|2021-08-22 10:49:20|21102.74|20982.74|21100.36|20980.36|21102.83|20982.83|21100.36|20980.36|10
1629629370000|2021-08-22 10:49:30|21100|20980|21098.8|20978.8|21101.09|20981.09|21098.8|20978.8|9
1629629380000|2021-08-22 10:49:40|21097.44|20977.44|21093.38|20973.38|21097.44|20977.44|21093.38|20973.38|10
1629629390000|2021-08-22 10:49:50|21094.09|20974.09|21091.74|20971.74|21094.52|20974.52|21091.74|20971.74|10
1629629400000|2021-08-22 10:50:00|21091.49|20971.49|21087.99|20967.99|21091.52|20971.52|21087.99|20967.99|10
1629629410000|2021-08-22 10:50:10|21087.34|20967.34|21086.52|20966.52|21087.34|20967.34|21085.91|20965.91|8
1629629420000|2021-08-22 10:50:20|21086.4|20966.4|21085.82|20965.82|21086.4|20966.4|21085.8|20965.8|9
1629629430000|2021-08-22 10:50:30|21086.45|20966.45|21088.15|20968.15|21088.15|20968.15|21086.45|20966.45|10
1629629440000|2021-08-22 10:50:40|21087.8|20967.8|21088.21|20968.21|21088.34|20968.34|21087.13|20967.13|9
1629629450000|2021-08-22 10:50:50|21088.37|20968.37|21086.93|20966.93|21088.6|20968.6|21086.45|20966.45|7
1629629460000|2021-08-22 10:51:00|21086.92|20966.92|21083.93|20963.93|21087.05|20967.05|21083.91|20963.91|10
1629629470000|2021-08-22 10:51:10|21083.82|20963.82|21081.25|20961.25|21083.82|20963.82|21081.25|20961.25|9
1629629480000|2021-08-22 10:51:20|21080.67|20960.67|21079.38|20959.38|21080.67|20960.67|21079.05|20959.05|10
1629629490000|2021-08-22 10:51:30|21079.26|20959.26|21079.8|20959.8|21080.21|20960.21|21079.02|20959.02|9
1629629500000|2021-08-22 10:51:40|21079.64|20959.64|21073.88|20953.88|21079.94|20959.94|21073.88|20953.88|10
1629629510000|2021-08-22 10:51:50|21072.43|20952.43|21068.93|20948.93|21072.53|20952.53|21068.74|20948.74|10
1629629520000|2021-08-22 10:52:00|21068.65|20948.65|21064.24|20944.24|21068.65|20948.65|21063.11|20943.11|10
1629629530000|2021-08-22 10:52:10|21064.44|20944.44|21063.89|20943.89|21065.07|20945.07|21063.89|20943.89|10
1629629540000|2021-08-22 10:52:20|21063.37|20943.37|21064.19|20944.19|21064.55|20944.55|21063.05|20943.05|10
1629629550000|2021-08-22 10:52:30|21065.15|20945.15|21063.45|20943.45|21065.15|20945.15|21062.02|20942.02|10
1629629560000|2021-08-22 10:52:40|21063.54|20943.54|21059.74|20939.74|21063.81|20943.81|21059.74|20939.74|10
1629629570000|2021-08-22 10:52:50|21059.42|20939.42|21055.07|20935.07|21059.42|20939.42|21055.07|20935.07|10
1629629580000|2021-08-22 10:53:00|21054.7|20934.7|21050.52|20930.52|21054.7|20934.7|21050.11|20930.11|10
1629629590000|2021-08-22 10:53:10|21051.19|20931.19|21050.89|20930.89|21051.6|20931.6|21050.65|20930.65|9
1629629600000|2021-08-22 10:53:20|21050.54|20930.54|21046.89|20926.89|21050.54|20930.54|21046.89|20926.89|10
1629629610000|2021-08-22 10:53:30|21046.88|20926.88|21046.58|20926.58|21047.1|20927.1|21044.65|20924.65|9
1629629620000|2021-08-22 10:53:40|21046.21|20926.21|21048.38|20928.38|21048.85|20928.85|21046.21|20926.21|10
1629629630000|2021-08-22 10:53:50|21048.63|20928.63|21046.39|20926.39|21049.01|20929.01|21045.93|20925.93|10
1629629640000|2021-08-22 10:54:00|21046.59|20926.59|21043.71|20923.71|21047.38|20927.38|21043.71|20923.71|10
1629629650000|2021-08-22 10:54:10|21043.46|20923.46|21037.31|20917.31|21043.46|20923.46|21037.24|20917.24|10
1629629660000|2021-08-22 10:54:20|21037.18|20917.18|21034.67|20914.67|21039.24|20919.24|21034.67|20914.67|10
1629629670000|2021-08-22 10:54:30|21034.92|20914.92|21028.97|20908.97|21034.92|20914.92|21028.97|20908.97|10
1629629680000|2021-08-22 10:54:40|21029.22|20909.22|21033|20913|21033.89|20913.89|21029.22|20909.22|10
1629629690000|2021-08-22 10:54:50|21032.94|20912.94|21030.8|20910.8|21033.33|20913.33|21030.64|20910.64|10
1629629700000|2021-08-22 10:55:00|21030.09|20910.09|21032.89|20912.89|21032.89|20912.89|21029.82|20909.82|10
1629629710000|2021-08-22 10:55:10|21030.84|20910.84|21031.43|20911.43|21032.29|20912.29|21030.84|20910.84|9
1629629720000|2021-08-22 10:55:20|21031.47|20911.47|21030.59|20910.59|21031.71|20911.71|21030.58|20910.58|10
1629629730000|2021-08-22 10:55:30|21030.62|20910.62|21032.02|20912.02|21032.23|20912.23|21030.62|20910.62|10
1629629740000|2021-08-22 10:55:40|21031.95|20911.95|21037.18|20917.18|21037.18|20917.18|21031.4|20911.4|10
1629629750000|2021-08-22 10:55:50|21036.65|20916.65|21041.35|20921.35|21041.35|20921.35|21036.34|20916.34|9
1629629760000|2021-08-22 10:56:00|21041.47|20921.47|21046.27|20926.27|21046.27|20926.27|21041.47|20921.47|10
1629629770000|2021-08-22 10:56:10|21046.31|20926.31|21046.41|20926.41|21046.42|20926.42|21045.33|20925.33|10
1629629780000|2021-08-22 10:56:20|21047.37|20927.37|21045.29|20925.29|21047.59|20927.59|21045.29|20925.29|9
1629629790000|2021-08-22 10:56:30|21043.87|20923.87|21039.46|20919.46|21044.26|20924.26|21039.46|20919.46|10
1629629800000|2021-08-22 10:56:40|21038.96|20918.96|21035.11|20915.11|21040.17|20920.17|21035.11|20915.11|10
1629629810000|2021-08-22 10:56:50|21035.24|20915.24|21030.74|20910.74|21035.61|20915.61|21030.74|20910.74|10
1629629820000|2021-08-22 10:57:00|21030.38|20910.38|21028.44|20908.44|21030.38|20910.38|21028.43|20908.43|10
1629629830000|2021-08-22 10:57:10|21028.6|20908.6|21027|20907|21029.82|20909.82|21027|20907|10
1629629840000|2021-08-22 10:57:20|21026.98|20906.98|21028.4|20908.4|21029.19|20909.19|21026.98|20906.98|10
1629629850000|2021-08-22 10:57:30|21028.38|20908.38|21030.11|20910.11|21031.13|20911.13|21028.38|20908.38|9
1629629860000|2021-08-22 10:57:40|21030|20910|21031.54|20911.54|21031.54|20911.54|21030|20910|10
1629629870000|2021-08-22 10:57:50|21032.05|20912.05|21030.36|20910.36|21032.56|20912.56|21030.36|20910.36|10
1629629880000|2021-08-22 10:58:00|21030|20910|21032.35|20912.35|21032.78|20912.78|21030|20910|10
1629629890000|2021-08-22 10:58:10|21032.97|20912.97|21033.57|20913.57|21033.58|20913.58|21032.74|20912.74|9
1629629900000|2021-08-22 10:58:20|21033.54|20913.54|21033.36|20913.36|21034.86|20914.86|21033.36|20913.36|8
1629629910000|2021-08-22 10:58:30|21033.53|20913.53|21033.7|20913.7|21033.86|20913.86|21033.53|20913.53|9
1629629920000|2021-08-22 10:58:40|21033.54|20913.54|21034.34|20914.34|21034.92|20914.92|21033.46|20913.46|10
1629629930000|2021-08-22 10:58:50|21034.07|20914.07|21033.98|20913.98|21034.35|20914.35|21033.98|20913.98|10
1629629940000|2021-08-22 10:59:00|21033.9|20913.9|21034.14|20914.14|21034.42|20914.42|21033.9|20913.9|9
1629629950000|2021-08-22 10:59:10|21035.47|20915.47|21036.99|20916.99|21037|20917|21035.47|20915.47|8
1629629960000|2021-08-22 10:59:20|21037.31|20917.31|21038.27|20918.27|21038.27|20918.27|21037.31|20917.31|9
1629629970000|2021-08-22 10:59:30|21038.28|20918.28|21034.84|20914.84|21038.29|20918.29|21034.84|20914.84|10
1629629980000|2021-08-22 10:59:40|21034.49|20914.49|21033.82|20913.82|21034.49|20914.49|21032.78|20912.78|9
1629629990000|2021-08-22 10:59:50|21033.78|20913.78|21035.04|20915.04|21035.15|20915.15|21033.56|20913.56|10
1629630000000|2021-08-22 11:00:00|21034.8|20914.8|21036.71|20916.71|21036.71|20916.71|21034.8|20914.8|8
1629630010000|2021-08-22 11:00:10|21036.41|20916.41|21038.69|20918.69|21038.69|20918.69|21036.41|20916.41|10
1629630020000|2021-08-22 11:00:20|21038.82|20918.82|21043.53|20923.53|21043.53|20923.53|21038.82|20918.82|10
1629630030000|2021-08-22 11:00:30|21043.39|20923.39|21043.95|20923.95|21044.07|20924.07|21042.33|20922.33|10
1629630040000|2021-08-22 11:00:40|21043.79|20923.79|21045.11|20925.11|21045.11|20925.11|21043.79|20923.79|9
1629630050000|2021-08-22 11:00:50|21045.17|20925.17|21045.61|20925.61|21045.67|20925.67|21045.17|20925.17|10
1629630060000|2021-08-22 11:01:00|21046.63|20926.63|21043.5|20923.5|21048.09|20928.09|21043.5|20923.5|9
1629630070000|2021-08-22 11:01:10|21043.31|20923.31|21039.43|20919.43|21043.31|20923.31|21039.43|20919.43|10
1629630080000|2021-08-22 11:01:20|21038.32|20918.32|21030.64|20910.64|21038.32|20918.32|21030.64|20910.64|10
1629630090000|2021-08-22 11:01:30|21029.91|20909.91|21026.47|20906.47|21029.91|20909.91|21026.47|20906.47|10
1629630100000|2021-08-22 11:01:40|21025.98|20905.98|21023.43|20903.43|21026.28|20906.28|21023.43|20903.43|10
1629630110000|2021-08-22 11:01:50|21023.4|20903.4|21023.91|20903.91|21023.91|20903.91|21022.29|20902.29|9
1629630120000|2021-08-22 11:02:00|21023.96|20903.96|21026.01|20906.01|21026.44|20906.44|21023.96|20903.96|10
1629630130000|2021-08-22 11:02:10|21026.55|20906.55|21028.37|20908.37|21028.37|20908.37|21026.24|20906.24|9
1629630140000|2021-08-22 11:02:20|21028.27|20908.27|21029.83|20909.83|21029.92|20909.92|21028.14|20908.14|9
1629630150000|2021-08-22 11:02:30|21029.48|20909.48|21030.46|20910.46|21030.46|20910.46|21028.41|20908.41|10
1629630160000|2021-08-22 11:02:40|21030.73|20910.73|21034.21|20914.21|21034.21|20914.21|21030.73|20910.73|8
1629630170000|2021-08-22 11:02:50|21035.94|20915.94|21032.94|20912.94|21036.15|20916.15|21032.94|20912.94|10
1629630180000|2021-08-22 11:03:00|21032.13|20912.13|21029.76|20909.76|21032.13|20912.13|21028.72|20908.72|10
1629630190000|2021-08-22 11:03:10|21030.27|20910.27|21037.42|20917.42|21037.42|20917.42|21030.27|20910.27|10
1629630200000|2021-08-22 11:03:20|21038.3|20918.3|21040.86|20920.86|21040.86|20920.86|21038.3|20918.3|10
1629630210000|2021-08-22 11:03:30|21040.91|20920.91|21041.18|20921.18|21041.33|20921.33|21039.75|20919.75|10
1629630220000|2021-08-22 11:03:40|21041.05|20921.05|21039.16|20919.16|21041.05|20921.05|21038.38|20918.38|10
1629630230000|2021-08-22 11:03:50|21038.48|20918.48|21040.63|20920.63|21040.88|20920.88|21038.48|20918.48|9
1629630240000|2021-08-22 11:04:00|21040.48|20920.48|21039.73|20919.73|21040.48|20920.48|21038.98|20918.98|9
1629630250000|2021-08-22 11:04:10|21041.3|20921.3|21040.51|20920.51|21041.3|20921.3|21040.51|20920.51|9
1629630260000|2021-08-22 11:04:20|21040.5|20920.5|21039.13|20919.13|21040.52|20920.52|21038.89|20918.89|9
1629630270000|2021-08-22 11:04:30|21039.22|20919.22|21038.76|20918.76|21039.22|20919.22|21038.59|20918.59|9
1629630280000|2021-08-22 11:04:40|21038.79|20918.79|21039.51|20919.51|21039.51|20919.51|21038.79|20918.79|7
1629630290000|2021-08-22 11:04:50|21039.09|20919.09|21039.81|20919.81|21039.83|20919.83|21039.09|20919.09|10
1629630300000|2021-08-22 11:05:00|21041.11|20921.11|21041.39|20921.39|21041.43|20921.43|21041.11|20921.11|9
1629630310000|2021-08-22 11:05:10|21041.3|20921.3|21041.21|20921.21|21042.78|20922.78|21041.21|20921.21|10
1629630320000|2021-08-22 11:05:20|21041.25|20921.25|21040.95|20920.95|21041.33|20921.33|21040.95|20920.95|8
1629630330000|2021-08-22 11:05:30|21041.06|20921.06|21041.6|20921.6|21043.09|20923.09|21041.06|20921.06|10
1629630340000|2021-08-22 11:05:40|21043.01|20923.01|21042.06|20922.06|21043.01|20923.01|21041.43|20921.43|9
1629630350000|2021-08-22 11:05:50|21042.07|20922.07|21043.18|20923.18|21043.18|20923.18|21042.07|20922.07|9
1629630360000|2021-08-22 11:06:00|21043.15|20923.15|21040.97|20920.97|21043.15|20923.15|21040.86|20920.86|9
1629630370000|2021-08-22 11:06:10|21041.19|20921.19|21041.02|20921.02|21041.4|20921.4|21040.71|20920.71|10
1629630380000|2021-08-22 11:06:20|21041.44|20921.44|21042.3|20922.3|21042.3|20922.3|21041.15|20921.15|10
1629630390000|2021-08-22 11:06:30|21042.2|20922.2|21041.03|20921.03|21042.2|20922.2|21041.03|20921.03|9
1629630400000|2021-08-22 11:06:40|21041.16|20921.16|21042.06|20922.06|21042.06|20922.06|21040.86|20920.86|8
1629630410000|2021-08-22 11:06:50|21042.07|20922.07|21041.85|20921.85|21042.37|20922.37|21040.76|20920.76|9
1629630420000|2021-08-22 11:07:00|21041.7|20921.7|21041.53|20921.53|21041.8|20921.8|21040.39|20920.39|10
1629630430000|2021-08-22 11:07:10|21041.41|20921.41|21041.76|20921.76|21042.2|20922.2|21040.87|20920.87|9
1629630440000|2021-08-22 11:07:20|21042.4|20922.4|21044.59|20924.59|21044.59|20924.59|21042.21|20922.21|10
1629630450000|2021-08-22 11:07:30|21044.03|20924.03|21044.25|20924.25|21044.25|20924.25|21044.03|20924.03|6
1629630460000|2021-08-22 11:07:40|21044.35|20924.35|21047|20927|21048.22|20928.22|21044.35|20924.35|9
1629630470000|2021-08-22 11:07:50|21047.13|20927.13|21047.54|20927.54|21047.57|20927.57|21046.71|20926.71|10
1629630480000|2021-08-22 11:08:00|21047.37|20927.37|21047.71|20927.71|21047.71|20927.71|21047.03|20927.03|9
1629630490000|2021-08-22 11:08:10|21048.71|20928.71|21044.61|20924.61|21048.71|20928.71|21044.61|20924.61|10
1629630500000|2021-08-22 11:08:20|21044.55|20924.55|21045.39|20925.39|21045.53|20925.53|21043.7|20923.7|10
1629630510000|2021-08-22 11:08:30|21044.96|20924.96|21044.06|20924.06|21046.53|20926.53|21044.06|20924.06|10
1629630520000|2021-08-22 11:08:40|21043.66|20923.66|21042.09|20922.09|21044.42|20924.42|21042.09|20922.09|10
1629630530000|2021-08-22 11:08:50|21041.43|20921.43|21041.83|20921.83|21043.27|20923.27|21041.25|20921.25|10
1629630540000|2021-08-22 11:09:00|21041.59|20921.59|21040.97|20920.97|21041.59|20921.59|21040.66|20920.66|9
1629630550000|2021-08-22 11:09:10|21041.63|20921.63|21038.8|20918.8|21041.72|20921.72|21038.79|20918.79|9
1629630560000|2021-08-22 11:09:20|21038.94|20918.94|21040.87|20920.87|21040.87|20920.87|21038.94|20918.94|10
1629630570000|2021-08-22 11:09:30|21041.25|20921.25|21041.87|20921.87|21042.56|20922.56|21041.25|20921.25|10
1629630580000|2021-08-22 11:09:40|21041.72|20921.72|21040.65|20920.65|21041.95|20921.95|21040.65|20920.65|9
1629630590000|2021-08-22 11:09:50|21042.46|20922.46|21043.13|20923.13|21043.14|20923.14|21041.93|20921.93|10
1629630600000|2021-08-22 11:10:00|21043.81|20923.81|21044.3|20924.3|21044.87|20924.87|21043.81|20923.81|9
1629630610000|2021-08-22 11:10:10|21044.47|20924.47|21043.27|20923.27|21044.51|20924.51|21042.96|20922.96|10
1629630620000|2021-08-22 11:10:20|21043.16|20923.16|21041.12|20921.12|21043.32|20923.32|21041.12|20921.12|9
1629630630000|2021-08-22 11:10:30|21040.91|20920.91|21038.65|20918.65|21041.14|20921.14|21038.65|20918.65|7
1629630640000|2021-08-22 11:10:40|21038.83|20918.83|21040.44|20920.44|21040.44|20920.44|21037.83|20917.83|10
1629630650000|2021-08-22 11:10:50|21040.3|20920.3|21039.82|20919.82|21040.33|20920.33|21039.5|20919.5|9
1629630660000|2021-08-22 11:11:00|21039.53|20919.53|21037.66|20917.66|21039.53|20919.53|21037.59|20917.59|10
1629630670000|2021-08-22 11:11:10|21037.82|20917.82|21036.29|20916.29|21037.82|20917.82|21036.14|20916.14|9
1629630680000|2021-08-22 11:11:20|21036.21|20916.21|21037|20917|21037|20917|21036.21|20916.21|7
1629630690000|2021-08-22 11:11:30|21037.12|20917.12|21038.35|20918.35|21038.62|20918.62|21037.12|20917.12|9
1629630700000|2021-08-22 11:11:40|21038.36|20918.36|21039.48|20919.48|21039.48|20919.48|21038.25|20918.25|10
1629630710000|2021-08-22 11:11:50|21039.39|20919.39|21042.38|20922.38|21042.39|20922.39|21039.39|20919.39|9
1629630720000|2021-08-22 11:12:00|21042.25|20922.25|21041.05|20921.05|21042.3|20922.3|21040.61|20920.61|10
1629630730000|2021-08-22 11:12:10|21041.02|20921.02|21040.23|20920.23|21041.02|20921.02|21040.13|20920.13|8
1629630740000|2021-08-22 11:12:20|21039.97|20919.97|21039.82|20919.82|21040.22|20920.22|21039.82|20919.82|10
1629630750000|2021-08-22 11:12:30|21039.99|20919.99|21040.99|20920.99|21041.18|20921.18|21039.99|20919.99|10
1629630760000|2021-08-22 11:12:40|21042.05|20922.05|21043.38|20923.38|21043.46|20923.46|21042.05|20922.05|7
1629630770000|2021-08-22 11:12:50|21043.31|20923.31|21043.51|20923.51|21043.85|20923.85|21043.29|20923.29|10
1629630780000|2021-08-22 11:13:00|21043.55|20923.55|21043.35|20923.35|21043.55|20923.55|21042.76|20922.76|9
1629630790000|2021-08-22 11:13:10|21043.63|20923.63|21043.55|20923.55|21043.63|20923.63|21043.21|20923.21|10
1629630800000|2021-08-22 11:13:20|21043.66|20923.66|21044.45|20924.45|21044.45|20924.45|21043.59|20923.59|7
1629630810000|2021-08-22 11:13:30|21045.79|20925.79|21044.07|20924.07|21045.97|20925.97|21043.97|20923.97|10
1629630820000|2021-08-22 11:13:40|21043.9|20923.9|21046.81|20926.81|21046.81|20926.81|21043.9|20923.9|8
1629630830000|2021-08-22 11:13:50|21047.16|20927.16|21050.33|20930.33|21050.33|20930.33|21047.07|20927.07|10
1629630840000|2021-08-22 11:14:00|21050.18|20930.18|21058.48|20938.48|21058.48|20938.48|21050.18|20930.18|10
1629630850000|2021-08-22 11:14:10|21059.42|20939.42|21062.54|20942.54|21062.88|20942.88|21059.42|20939.42|10
1629630860000|2021-08-22 11:14:20|21061.93|20941.93|21059.82|20939.82|21061.93|20941.93|21059.82|20939.82|10
1629630870000|2021-08-22 11:14:30|21059.47|20939.47|21062.97|20942.97|21062.97|20942.97|21059.47|20939.47|10
1629630880000|2021-08-22 11:14:40|21063.09|20943.09|21065.2|20945.2|21065.32|20945.32|21063.09|20943.09|10
1629630890000|2021-08-22 11:14:50|21063.86|20943.86|21065.02|20945.02|21065.08|20945.08|21063.86|20943.86|9
1629630900000|2021-08-22 11:15:00|21064.99|20944.99|21064.37|20944.37|21065.31|20945.31|21064.37|20944.37|9
1629630910000|2021-08-22 11:15:10|21063.11|20943.11|21058.85|20938.85|21063.11|20943.11|21058.85|20938.85|10
1629630920000|2021-08-22 11:15:20|21058.79|20938.79|21057.33|20937.33|21060.32|20940.32|21057.33|20937.33|10
1629630930000|2021-08-22 11:15:30|21055.75|20935.75|21054.92|20934.92|21056.34|20936.34|21054.92|20934.92|8
1629630940000|2021-08-22 11:15:40|21054.72|20934.72|21054.77|20934.77|21056.11|20936.11|21054.57|20934.57|9
1629630950000|2021-08-22 11:15:50|21054.72|20934.72|21051.98|20931.98|21054.72|20934.72|21051.98|20931.98|9
1629630960000|2021-08-22 11:16:00|21051.81|20931.81|21052.13|20932.13|21052.24|20932.24|21051.69|20931.69|10
1629630970000|2021-08-22 11:16:10|21051.93|20931.93|21053.41|20933.41|21053.41|20933.41|21051.93|20931.93|10
1629630980000|2021-08-22 11:16:20|21054.02|20934.02|21053.21|20933.21|21054.02|20934.02|21052.75|20932.75|9
1629630990000|2021-08-22 11:16:30|21051.84|20931.84|21051.1|20931.1|21051.91|20931.91|21051.1|20931.1|8
1629631000000|2021-08-22 11:16:40|21050.93|20930.93|21050.95|20930.95|21052.33|20932.33|21050.7|20930.7|10
1629631010000|2021-08-22 11:16:50|21051.02|20931.02|21051.94|20931.94|21052.21|20932.21|21051.02|20931.02|9
1629631020000|2021-08-22 11:17:00|21050.7|20930.7|21048.91|20928.91|21050.7|20930.7|21048.76|20928.76|10
1629631030000|2021-08-22 11:17:10|21049.05|20929.05|21048.94|20928.94|21050.49|20930.49|21048.94|20928.94|9
1629631040000|2021-08-22 11:17:20|21048.73|20928.73|21048.68|20928.68|21048.73|20928.73|21046.19|20926.19|9
1629631050000|2021-08-22 11:17:30|21049.16|20929.16|21051.71|20931.71|21051.78|20931.78|21049.16|20929.16|10
1629631060000|2021-08-22 11:17:40|21051.91|20931.91|21051.13|20931.13|21051.91|20931.91|21050.54|20930.54|8
1629631070000|2021-08-22 11:17:50|21051.17|20931.17|21052.32|20932.32|21052.36|20932.36|21051.17|20931.17|10
1629631080000|2021-08-22 11:18:00|21051.14|20931.14|21056.03|20936.03|21056.03|20936.03|21051.14|20931.14|10
1629631090000|2021-08-22 11:18:10|21056.64|20936.64|21060.46|20940.46|21060.46|20940.46|21056.64|20936.64|9
1629631100000|2021-08-22 11:18:20|21060.52|20940.52|21062.21|20942.21|21062.27|20942.27|21060.51|20940.51|7
1629631110000|2021-08-22 11:18:30|21063.98|20943.98|21064.64|20944.64|21065.06|20945.06|21063.98|20943.98|10
1629631120000|2021-08-22 11:18:40|21063.05|20943.05|21064.58|20944.58|21064.97|20944.97|21063.05|20943.05|10
1629631130000|2021-08-22 11:18:50|21064.78|20944.78|21065.94|20945.94|21066.1|20946.1|21064.78|20944.78|10
1629631140000|2021-08-22 11:19:00|21066.11|20946.11|21067.92|20947.92|21067.94|20947.94|21066.11|20946.11|9
1629631150000|2021-08-22 11:19:10|21068.58|20948.58|21067.88|20947.88|21069.03|20949.03|21067.88|20947.88|10
1629631160000|2021-08-22 11:19:20|21067.75|20947.75|21067.15|20947.15|21067.82|20947.82|21067.15|20947.15|10
1629631170000|2021-08-22 11:19:30|21066.85|20946.85|21073.05|20953.05|21073.05|20953.05|21066.81|20946.81|10
1629631180000|2021-08-22 11:19:40|21073.17|20953.17|21075.95|20955.95|21076.09|20956.09|21073.17|20953.17|10
1629631190000|2021-08-22 11:19:50|21075.94|20955.94|21079.06|20959.06|21079.16|20959.16|21075.94|20955.94|9
1629631200000|2021-08-22 11:20:00|21079.49|20959.49|21080.17|20960.17|21080.17|20960.17|21078.72|20958.72|10
1629631210000|2021-08-22 11:20:10|21079.84|20959.84|21077.58|20957.58|21079.84|20959.84|21077.58|20957.58|10
1629631220000|2021-08-22 11:20:20|21077.44|20957.44|21077.73|20957.73|21077.79|20957.79|21077.35|20957.35|9
1629631230000|2021-08-22 11:20:30|21077.71|20957.71|21078.45|20958.45|21079.41|20959.41|21077.51|20957.51|9
1629631240000|2021-08-22 11:20:40|21078.34|20958.34|21078.86|20958.86|21079.87|20959.87|21078.34|20958.34|9
1629631250000|2021-08-22 11:20:50|21079.01|20959.01|21080.44|20960.44|21080.44|20960.44|21078.64|20958.64|9
1629631260000|2021-08-22 11:21:00|21080.38|20960.38|21079.94|20959.94|21080.4|20960.4|21079.94|20959.94|9
1629631270000|2021-08-22 11:21:10|21079.98|20959.98|21080.39|20960.39|21080.83|20960.83|21079.98|20959.98|9
1629631280000|2021-08-22 11:21:20|21079.16|20959.16|21078.92|20958.92|21079.16|20959.16|21078.58|20958.58|9
1629631290000|2021-08-22 11:21:30|21078.93|20958.93|21077.87|20957.87|21078.96|20958.96|21077.87|20957.87|10
1629631300000|2021-08-22 11:21:40|21077.69|20957.69|21076.8|20956.8|21078.37|20958.37|21076.76|20956.76|10
1629631310000|2021-08-22 11:21:50|21076.88|20956.88|21080.29|20960.29|21080.29|20960.29|21076.88|20956.88|10
1629631320000|2021-08-22 11:22:00|21080.42|20960.42|21080.22|20960.22|21080.76|20960.76|21079.95|20959.95|8
1629631330000|2021-08-22 11:22:10|21080.25|20960.25|21082.96|20962.96|21082.96|20962.96|21080.25|20960.25|10
1629631340000|2021-08-22 11:22:20|21083.32|20963.32|21084.27|20964.27|21084.27|20964.27|21083.2|20963.2|10
1629631350000|2021-08-22 11:22:30|21084.06|20964.06|21084.75|20964.75|21084.75|20964.75|21082.65|20962.65|9
1629631360000|2021-08-22 11:22:40|21085.2|20965.2|21085.99|20965.99|21086.09|20966.09|21085.13|20965.13|9
1629631370000|2021-08-22 11:22:50|21086.01|20966.01|21088.87|20968.87|21088.87|20968.87|21086.01|20966.01|8
1629631380000|2021-08-22 11:23:00|21089.12|20969.12|21089.38|20969.38|21089.63|20969.63|21089.12|20969.12|10
1629631390000|2021-08-22 11:23:10|21087.86|20967.86|21087.98|20967.98|21088.07|20968.07|21087.43|20967.43|10
1629631400000|2021-08-22 11:23:20|21088.09|20968.09|21090.36|20970.36|21090.36|20970.36|21088.02|20968.02|9
1629631410000|2021-08-22 11:23:30|21090.97|20970.97|21093.73|20973.73|21093.73|20973.73|21090.64|20970.64|9
1629631420000|2021-08-22 11:23:40|21093.86|20973.86|21093.61|20973.61|21094.57|20974.57|21093.43|20973.43|8
1629631430000|2021-08-22 11:23:50|21094.7|20974.7|21094.26|20974.26|21094.77|20974.77|21094.03|20974.03|7
1629631440000|2021-08-22 11:24:00|21094.34|20974.34|21094.68|20974.68|21094.71|20974.71|21094.34|20974.34|8
1629631450000|2021-08-22 11:24:10|21094.54|20974.54|21094.57|20974.57|21094.66|20974.66|21094.03|20974.03|9
1629631460000|2021-08-22 11:24:20|21094.42|20974.42|21092.87|20972.87|21094.42|20974.42|21092.87|20972.87|8
1629631470000|2021-08-22 11:24:30|21092.7|20972.7|21094.07|20974.07|21094.13|20974.13|21092.65|20972.65|8
1629631480000|2021-08-22 11:24:40|21094.03|20974.03|21093|20973|21094.03|20974.03|21092.51|20972.51|9
1629631490000|2021-08-22 11:24:50|21093.38|20973.38|21093.68|20973.68|21093.72|20973.72|21093.26|20973.26|8
1629631500000|2021-08-22 11:25:00|21094.3|20974.3|21095.89|20975.89|21095.89|20975.89|21094.3|20974.3|9
1629631510000|2021-08-22 11:25:10|21095.78|20975.78|21097.39|20977.39|21098.41|20978.41|21095.78|20975.78|8
1629631520000|2021-08-22 11:25:20|21097.42|20977.42|21098.16|20978.16|21098.16|20978.16|21097.4|20977.4|10
1629631530000|2021-08-22 11:25:30|21099.21|20979.21|21099.8|20979.8|21099.93|20979.93|21098.54|20978.54|9
1629631540000|2021-08-22 11:25:40|21100.07|20980.07|21099.26|20979.26|21100.07|20980.07|21099.26|20979.26|9
1629631550000|2021-08-22 11:25:50|21099.91|20979.91|21101.08|20981.08|21101.61|20981.61|21099.89|20979.89|9
1629631560000|2021-08-22 11:26:00|21101.94|20981.94|21100.82|20980.82|21102.93|20982.93|21100.41|20980.41|10
1629631570000|2021-08-22 11:26:10|21100.7|20980.7|21099.06|20979.06|21100.71|20980.71|21099.06|20979.06|9
1629631580000|2021-08-22 11:26:20|21098.32|20978.32|21089.67|20969.67|21098.32|20978.32|21089.63|20969.63|10
1629631590000|2021-08-22 11:26:30|21088.32|20968.32|21083.36|20963.36|21088.32|20968.32|21083.28|20963.28|10
1629631600000|2021-08-22 11:26:40|21082.57|20962.57|21079.6|20959.6|21082.57|20962.57|21079.6|20959.6|10
1629631610000|2021-08-22 11:26:50|21079.49|20959.49|21078.9|20958.9|21080.77|20960.77|21078.79|20958.79|10
1629631620000|2021-08-22 11:27:00|21079|20959|21078.55|20958.55|21079.16|20959.16|21077.84|20957.84|10
1629631630000|2021-08-22 11:27:10|21078.34|20958.34|21075.34|20955.34|21078.34|20958.34|21075.3|20955.3|9
1629631640000|2021-08-22 11:27:20|21075.3|20955.3|21075.53|20955.53|21076.05|20956.05|21075.3|20955.3|9
1629631650000|2021-08-22 11:27:30|21076.92|20956.92|21076.88|20956.88|21077.24|20957.24|21075.16|20955.16|10
1629631660000|2021-08-22 11:27:40|21076.9|20956.9|21075.8|20955.8|21076.9|20956.9|21075.54|20955.54|8
1629631670000|2021-08-22 11:27:50|21075.63|20955.63|21073.8|20953.8|21076.66|20956.66|21073.8|20953.8|9
1629631680000|2021-08-22 11:28:00|21073.7|20953.7|21073.97|20953.97|21074.13|20954.13|21072.3|20952.3|10
1629631690000|2021-08-22 11:28:10|21073.99|20953.99|21072.53|20952.53|21073.99|20953.99|21071.92|20951.92|10
1629631700000|2021-08-22 11:28:20|21072.48|20952.48|21071.94|20951.94|21073.66|20953.66|21071.94|20951.94|7
1629631710000|2021-08-22 11:28:30|21072.59|20952.59|21071.24|20951.24|21073.99|20953.99|21071.24|20951.24|9
1629631720000|2021-08-22 11:28:40|21072.68|20952.68|21072.49|20952.49|21072.68|20952.68|21071.79|20951.79|9
1629631730000|2021-08-22 11:28:50|21072.58|20952.58|21070.52|20950.52|21072.58|20952.58|21070.5|20950.5|8
1629631740000|2021-08-22 11:29:00|21070.25|20950.25|21068.04|20948.04|21070.25|20950.25|21066.78|20946.78|10
1629631750000|2021-08-22 11:29:10|21066.71|20946.71|21067.65|20947.65|21067.9|20947.9|21066.06|20946.06|10
1629631760000|2021-08-22 11:29:20|21068.23|20948.23|21072.17|20952.17|21072.35|20952.35|21068.23|20948.23|10
1629631770000|2021-08-22 11:29:30|21072.73|20952.73|21074.21|20954.21|21074.21|20954.21|21072.73|20952.73|8
1629631780000|2021-08-22 11:29:40|21074.23|20954.23|21074.42|20954.42|21075.71|20955.71|21074.22|20954.22|9
1629631790000|2021-08-22 11:29:50|21074.82|20954.82|21077.91|20957.91|21077.91|20957.91|21074.82|20954.82|10
1629631800000|2021-08-22 11:30:00|21078.51|20958.51|21084.52|20964.52|21084.52|20964.52|21078.51|20958.51|10
1629631810000|2021-08-22 11:30:10|21084.75|20964.75|21082.94|20962.94|21085.19|20965.19|21082.79|20962.79|9
1629631820000|2021-08-22 11:30:20|21082.89|20962.89|21084.07|20964.07|21084.07|20964.07|21082.89|20962.89|10
1629631830000|2021-08-22 11:30:30|21084.25|20964.25|21083.51|20963.51|21084.3|20964.3|21083.32|20963.32|10
1629631840000|2021-08-22 11:30:40|21082.89|20962.89|21079.98|20959.98|21082.89|20962.89|21079.98|20959.98|9
1629631850000|2021-08-22 11:30:50|21079.86|20959.86|21079.09|20959.09|21081.01|20961.01|21078.73|20958.73|9
1629631860000|2021-08-22 11:31:00|21079.11|20959.11|21079.5|20959.5|21079.5|20959.5|21078.91|20958.91|9
1629631870000|2021-08-22 11:31:10|21079.61|20959.61|21081.12|20961.12|21081.16|20961.16|21079.61|20959.61|9
1629631880000|2021-08-22 11:31:20|21080.97|20960.97|21079.33|20959.33|21081.54|20961.54|21079.31|20959.31|9
1629631890000|2021-08-22 11:31:30|21079.39|20959.39|21079.68|20959.68|21079.68|20959.68|21079.28|20959.28|9
1629631900000|2021-08-22 11:31:40|21079.06|20959.06|21080.36|20960.36|21080.36|20960.36|21078.94|20958.94|10
1629631910000|2021-08-22 11:31:50|21079.02|20959.02|21080.39|20960.39|21080.39|20960.39|21078.99|20958.99|10
1629631920000|2021-08-22 11:32:00|21078.74|20958.74|21078.46|20958.46|21078.96|20958.96|21078.36|20958.36|9
1629631930000|2021-08-22 11:32:10|21078.59|20958.59|21078.85|20958.85|21078.85|20958.85|21077.76|20957.76|9
1629631940000|2021-08-22 11:32:20|21078.81|20958.81|21079.45|20959.45|21079.45|20959.45|21078.29|20958.29|10
1629631950000|2021-08-22 11:32:30|21079.76|20959.76|21079.55|20959.55|21080.8|20960.8|21079.55|20959.55|10
1629631960000|2021-08-22 11:32:40|21079.52|20959.52|21076.42|20956.42|21079.52|20959.52|21075.99|20955.99|10
1629631970000|2021-08-22 11:32:50|21075.41|20955.41|21076.03|20956.03|21076.84|20956.84|21075.28|20955.28|10
1629631980000|2021-08-22 11:33:00|21076|20956|21071.55|20951.55|21076|20956|21070.77|20950.77|10
1629631990000|2021-08-22 11:33:10|21071.73|20951.73|21071.05|20951.05|21072.8|20952.8|21071.05|20951.05|10
1629632000000|2021-08-22 11:33:20|21070.7|20950.7|21067.89|20947.89|21070.7|20950.7|21067.89|20947.89|9
1629632010000|2021-08-22 11:33:30|21068.07|20948.07|21068.3|20948.3|21068.57|20948.57|21068.07|20948.07|10
1629632020000|2021-08-22 11:33:40|21068.07|20948.07|21068.66|20948.66|21068.66|20948.66|21067.39|20947.39|9
1629632030000|2021-08-22 11:33:50|21068.64|20948.64|21066.88|20946.88|21068.67|20948.67|21066.88|20946.88|10
1629632040000|2021-08-22 11:34:00|21068.49|20948.49|21067.02|20947.02|21068.49|20948.49|21066.99|20946.99|10
1629632050000|2021-08-22 11:34:10|21066.84|20946.84|21064.44|20944.44|21066.84|20946.84|21064.44|20944.44|10
1629632060000|2021-08-22 11:34:20|21062.5|20942.5|21059.72|20939.72|21062.71|20942.71|21059.67|20939.67|10
1629632070000|2021-08-22 11:34:30|21059.29|20939.29|21056.84|20936.84|21059.29|20939.29|21056.84|20936.84|9
1629632080000|2021-08-22 11:34:40|21056.46|20936.46|21054.92|20934.92|21056.5|20936.5|21054.92|20934.92|10
1629632090000|2021-08-22 11:34:50|21055.32|20935.32|21054.04|20934.04|21055.32|20935.32|21053.97|20933.97|9
1629632100000|2021-08-22 11:35:00|21053.77|20933.77|21051.85|20931.85|21053.77|20933.77|21051.85|20931.85|7
1629632110000|2021-08-22 11:35:10|21051.83|20931.83|21049.46|20929.46|21051.83|20931.83|21049.31|20929.31|9
1629632120000|2021-08-22 11:35:20|21049.6|20929.6|21049.85|20929.85|21049.89|20929.89|21048.9|20928.9|10
1629632130000|2021-08-22 11:35:30|21049.58|20929.58|21045.9|20925.9|21049.58|20929.58|21045.89|20925.89|10
1629632140000|2021-08-22 11:35:40|21045.21|20925.21|21042.02|20922.02|21045.31|20925.31|21042.02|20922.02|10
1629632150000|2021-08-22 11:35:50|21040|20920|21037.74|20917.74|21040|20920|21037.74|20917.74|8
1629632160000|2021-08-22 11:36:00|21037.83|20917.83|21035.18|20915.18|21037.98|20917.98|21035.18|20915.18|9
1629632170000|2021-08-22 11:36:10|21034.4|20914.4|21030.26|20910.26|21034.4|20914.4|21030.26|20910.26|10
1629632180000|2021-08-22 11:36:20|21030.01|20910.01|21029.46|20909.46|21030.16|20910.16|21029.44|20909.44|9
1629632190000|2021-08-22 11:36:30|21029.5|20909.5|21026.66|20906.66|21029.52|20909.52|21026.6|20906.6|10
1629632200000|2021-08-22 11:36:40|21026.59|20906.59|21028.92|20908.92|21028.92|20908.92|21026.59|20906.59|10
1629632210000|2021-08-22 11:36:50|21029.37|20909.37|21032.05|20912.05|21032.05|20912.05|21029.37|20909.37|9
1629632220000|2021-08-22 11:37:00|21032.43|20912.43|21035.8|20915.8|21035.8|20915.8|21032.43|20912.43|10
1629632230000|2021-08-22 11:37:10|21035.89|20915.89|21038.06|20918.06|21038.06|20918.06|21035.89|20915.89|9
1629632240000|2021-08-22 11:37:20|21037.76|20917.76|21038.6|20918.6|21038.6|20918.6|21036.55|20916.55|8
1629632250000|2021-08-22 11:37:30|21038.89|20918.89|21039.49|20919.49|21039.67|20919.67|21038.89|20918.89|8
1629632260000|2021-08-22 11:37:40|21039.61|20919.61|21041.07|20921.07|21041.07|20921.07|21039.61|20919.61|10
1629632270000|2021-08-22 11:37:50|21041.04|20921.04|21039.54|20919.54|21041.04|20921.04|21039.24|20919.24|10
1629632280000|2021-08-22 11:38:00|21039.29|20919.29|21040.28|20920.28|21040.28|20920.28|21039.29|20919.29|9
1629632290000|2021-08-22 11:38:10|21041.79|20921.79|21042.39|20922.39|21042.39|20922.39|21040.98|20920.98|10
1629632300000|2021-08-22 11:38:20|21042.58|20922.58|21043.55|20923.55|21043.55|20923.55|21041.39|20921.39|10
1629632310000|2021-08-22 11:38:30|21043.72|20923.72|21046.63|20926.63|21046.63|20926.63|21043.43|20923.43|10
1629632320000|2021-08-22 11:38:40|21046.31|20926.31|21044.76|20924.76|21046.83|20926.83|21044.76|20924.76|9
1629632330000|2021-08-22 11:38:50|21044.77|20924.77|21046.37|20926.37|21046.37|20926.37|21043.64|20923.64|10
1629632340000|2021-08-22 11:39:00|21046.6|20926.6|21048.85|20928.85|21048.85|20928.85|21045.81|20925.81|10
1629632350000|2021-08-22 11:39:10|21048.8|20928.8|21049.15|20929.15|21049.41|20929.41|21048.8|20928.8|8
1629632360000|2021-08-22 11:39:20|21048.97|20928.97|21049.62|20929.62|21049.62|20929.62|21048.79|20928.79|10
1629632370000|2021-08-22 11:39:30|21050.22|20930.22|21051.88|20931.88|21052.44|20932.44|21050.03|20930.03|8
1629632380000|2021-08-22 11:39:40|21052.34|20932.34|21051.66|20931.66|21052.56|20932.56|21050.09|20930.09|10
1629632390000|2021-08-22 11:39:50|21050.42|20930.42|21050.18|20930.18|21051.56|20931.56|21050.15|20930.15|10
1629632400000|2021-08-22 11:40:00|21050.02|20930.02|21048.78|20928.78|21050.02|20930.02|21048.19|20928.19|9
1629632410000|2021-08-22 11:40:10|21048.85|20928.85|21049.53|20929.53|21049.63|20929.63|21048.85|20928.85|9
1629632420000|2021-08-22 11:40:20|21049.59|20929.59|21050.69|20930.69|21050.83|20930.83|21048.96|20928.96|8
1629632430000|2021-08-22 11:40:30|21050.68|20930.68|21049.17|20929.17|21051.25|20931.25|21049.17|20929.17|9
1629632440000|2021-08-22 11:40:40|21049.28|20929.28|21050.9|20930.9|21050.92|20930.92|21049.28|20929.28|7
1629632450000|2021-08-22 11:40:50|21050.96|20930.96|21049.56|20929.56|21050.96|20930.96|21049.56|20929.56|8
1629632460000|2021-08-22 11:41:00|21049.59|20929.59|21049.56|20929.56|21049.69|20929.69|21049.52|20929.52|7
1629632470000|2021-08-22 11:41:10|21049.36|20929.36|21049.7|20929.7|21049.72|20929.72|21049.21|20929.21|7
1629632480000|2021-08-22 11:41:20|21049.56|20929.56|21048.41|20928.41|21049.56|20929.56|21047.98|20927.98|10
1629632490000|2021-08-22 11:41:30|21048.1|20928.1|21048.95|20928.95|21049.12|20929.12|21047.7|20927.7|8
1629632500000|2021-08-22 11:41:40|21048.99|20928.99|21046.74|20926.74|21048.99|20928.99|21046.61|20926.61|9
1629632510000|2021-08-22 11:41:50|21046.67|20926.67|21045.2|20925.2|21046.67|20926.67|21044.2|20924.2|10
1629632520000|2021-08-22 11:42:00|21043.38|20923.38|21043.76|20923.76|21043.92|20923.92|21043.26|20923.26|9
1629632530000|2021-08-22 11:42:10|21043.82|20923.82|21043.18|20923.18|21043.83|20923.83|21043.18|20923.18|8
1629632540000|2021-08-22 11:42:20|21043.05|20923.05|21042.25|20922.25|21043.1|20923.1|21042.25|20922.25|9
1629632550000|2021-08-22 11:42:30|21042.65|20922.65|21042.7|20922.7|21043.86|20923.86|21042.5|20922.5|9
1629632560000|2021-08-22 11:42:40|21042.59|20922.59|21044.62|20924.62|21044.62|20924.62|21042.59|20922.59|10
1629632570000|2021-08-22 11:42:50|21043.55|20923.55|21045.39|20925.39|21045.48|20925.48|21043.55|20923.55|9
1629632580000|2021-08-22 11:43:00|21045.51|20925.51|21045.04|20925.04|21045.51|20925.51|21044.73|20924.73|9
1629632590000|2021-08-22 11:43:10|21043.74|20923.74|21044.67|20924.67|21044.82|20924.82|21043.74|20923.74|7
1629632600000|2021-08-22 11:43:20|21044.72|20924.72|21045.18|20925.18|21045.18|20925.18|21044.72|20924.72|7
1629632610000|2021-08-22 11:43:30|21045.27|20925.27|21045.31|20925.31|21045.51|20925.51|21045.11|20925.11|10
1629632620000|2021-08-22 11:43:40|21045.42|20925.42|21045.98|20925.98|21047.21|20927.21|21045.42|20925.42|9
1629632630000|2021-08-22 11:43:50|21045.99|20925.99|21049.81|20929.81|21049.81|20929.81|21045.96|20925.96|8
1629632640000|2021-08-22 11:44:00|21049.71|20929.71|21055.05|20935.05|21055.06|20935.06|21049.71|20929.71|9
1629632650000|2021-08-22 11:44:10|21054.78|20934.78|21055.56|20935.56|21056.05|20936.05|21054.78|20934.78|10
1629632660000|2021-08-22 11:44:20|21056.71|20936.71|21053.24|20933.24|21056.71|20936.71|21053.24|20933.24|10
1629632670000|2021-08-22 11:44:30|21053.31|20933.31|21054.58|20934.58|21054.7|20934.7|21052.62|20932.62|10
1629632680000|2021-08-22 11:44:40|21054.52|20934.52|21054.73|20934.73|21054.73|20934.73|21053.58|20933.58|10
1629632690000|2021-08-22 11:44:50|21054.54|20934.54|21056.73|20936.73|21056.73|20936.73|21054.54|20934.54|9
1629632700000|2021-08-22 11:45:00|21056.78|20936.78|21057.11|20937.11|21057.11|20937.11|21056.72|20936.72|10
1629632710000|2021-08-22 11:45:10|21057.12|20937.12|21054.43|20934.43|21057.89|20937.89|21054.43|20934.43|10
1629632720000|2021-08-22 11:45:20|21053.89|20933.89|21049.96|20929.96|21053.89|20933.89|21049.41|20929.41|10
1629632730000|2021-08-22 11:45:30|21049.66|20929.66|21047.29|20927.29|21049.66|20929.66|21047.29|20927.29|9
1629632740000|2021-08-22 11:45:40|21047.39|20927.39|21042.52|20922.52|21047.39|20927.39|21042.52|20922.52|10
1629632750000|2021-08-22 11:45:50|21042.41|20922.41|21043.49|20923.49|21043.67|20923.67|21042.39|20922.39|9
1629632760000|2021-08-22 11:46:00|21043.09|20923.09|21042.44|20922.44|21043.25|20923.25|21042.4|20922.4|8
1629632770000|2021-08-22 11:46:10|21042.52|20922.52|21041.59|20921.59|21042.52|20922.52|21041.59|20921.59|10
1629632780000|2021-08-22 11:46:20|21041.15|20921.15|21039.5|20919.5|21041.15|20921.15|21039.5|20919.5|9
1629632790000|2021-08-22 11:46:30|21039.63|20919.63|21038.79|20918.79|21039.84|20919.84|21038.79|20918.79|10
1629632800000|2021-08-22 11:46:40|21038.9|20918.9|21043.21|20923.21|21043.22|20923.22|21038.9|20918.9|10
1629632810000|2021-08-22 11:46:50|21043.9|20923.9|21046.06|20926.06|21046.06|20926.06|21042.33|20922.33|10
1629632820000|2021-08-22 11:47:00|21046.02|20926.02|21046.21|20926.21|21046.63|20926.63|21046.02|20926.02|9
1629632830000|2021-08-22 11:47:10|21045.93|20925.93|21047.03|20927.03|21047.39|20927.39|21045.93|20925.93|9
1629632840000|2021-08-22 11:47:20|21047.31|20927.31|21046.17|20926.17|21047.38|20927.38|21046.17|20926.17|9
1629632850000|2021-08-22 11:47:30|21046.07|20926.07|21046.6|20926.6|21046.75|20926.75|21044.9|20924.9|10
1629632860000|2021-08-22 11:47:40|21046.72|20926.72|21051.31|20931.31|21051.31|20931.31|21046.72|20926.72|10
1629632870000|2021-08-22 11:47:50|21051.25|20931.25|21055.39|20935.39|21055.39|20935.39|21051.25|20931.25|10
1629632880000|2021-08-22 11:48:00|21056.01|20936.01|21056.36|20936.36|21056.75|20936.75|21054.89|20934.89|9
1629632890000|2021-08-22 11:48:10|21056.37|20936.37|21060.49|20940.49|21060.49|20940.49|21056.37|20936.37|9
1629632900000|2021-08-22 11:48:20|21059.86|20939.86|21059.67|20939.67|21060.09|20940.09|21059.65|20939.65|7
1629632910000|2021-08-22 11:48:30|21059.7|20939.7|21060.06|20940.06|21061.26|20941.26|21059.7|20939.7|6
1629632920000|2021-08-22 11:48:40|21060.2|20940.2|21057.88|20937.88|21060.58|20940.58|21057.88|20937.88|10
1629632930000|2021-08-22 11:48:50|21058.13|20938.13|21057.08|20937.08|21058.13|20938.13|21057.08|20937.08|10
1629632940000|2021-08-22 11:49:00|21057.07|20937.07|21057.37|20937.37|21057.37|20937.37|21056.66|20936.66|9
1629632950000|2021-08-22 11:49:10|21057.2|20937.2|21057.91|20937.91|21057.91|20937.91|21057.2|20937.2|10
1629632960000|2021-08-22 11:49:20|21057.72|20937.72|21057.9|20937.9|21058.62|20938.62|21057.72|20937.72|10
1629632970000|2021-08-22 11:49:30|21058.15|20938.15|21059.92|20939.92|21060.16|20940.16|21058.15|20938.15|9
1629632980000|2021-08-22 11:49:40|21060.18|20940.18|21061.04|20941.04|21062.35|20942.35|21060.18|20940.18|9
1629632990000|2021-08-22 11:49:50|21061.12|20941.12|21061.9|20941.9|21062.61|20942.61|21061.09|20941.09|8
1629633000000|2021-08-22 11:50:00|21061.69|20941.69|21061.7|20941.7|21061.98|20941.98|21061.68|20941.68|10
1629633010000|2021-08-22 11:50:10|21061.29|20941.29|21059.64|20939.64|21061.29|20941.29|21059.64|20939.64|8
1629633020000|2021-08-22 11:50:20|21057.68|20937.68|21053.38|20933.38|21057.68|20937.68|21053.38|20933.38|10
1629633030000|2021-08-22 11:50:30|21053.14|20933.14|21050.48|20930.48|21053.14|20933.14|21050.48|20930.48|10
1629633040000|2021-08-22 11:50:40|21050.63|20930.63|21050.63|20930.63|21050.74|20930.74|21050.19|20930.19|10
1629633050000|2021-08-22 11:50:50|21050.46|20930.46|21051.93|20931.93|21052.08|20932.08|21050.46|20930.46|10
1629633060000|2021-08-22 11:51:00|21051.89|20931.89|21052.06|20932.06|21052.22|20932.22|21051.74|20931.74|9
1629633070000|2021-08-22 11:51:10|21050.76|20930.76|21048.03|20928.03|21050.76|20930.76|21047.71|20927.71|10
1629633080000|2021-08-22 11:51:20|21048.37|20928.37|21049.67|20929.67|21049.67|20929.67|21048.29|20928.29|9
1629633090000|2021-08-22 11:51:30|21049.76|20929.76|21052.61|20932.61|21052.61|20932.61|21048.54|20928.54|9
1629633100000|2021-08-22 11:51:40|21052.83|20932.83|21054.8|20934.8|21055.39|20935.39|21052.83|20932.83|10
1629633110000|2021-08-22 11:51:50|21055.38|20935.38|21057.17|20937.17|21059.14|20939.14|21055.38|20935.38|10
1629633120000|2021-08-22 11:52:00|21058.58|20938.58|21061.77|20941.77|21061.77|20941.77|21058.58|20938.58|10
1629633130000|2021-08-22 11:52:10|21062.4|20942.4|21063.38|20943.38|21064.22|20944.22|21061.48|20941.48|10
1629633140000|2021-08-22 11:52:20|21063.37|20943.37|21063.1|20943.1|21064.79|20944.79|21062.5|20942.5|10
1629633150000|2021-08-22 11:52:30|21063.13|20943.13|21062.18|20942.18|21063.39|20943.39|21062.18|20942.18|10
1629633160000|2021-08-22 11:52:40|21061.63|20941.63|21057.53|20937.53|21061.78|20941.78|21057.53|20937.53|9
1629633170000|2021-08-22 11:52:50|21057.32|20937.32|21054.33|20934.33|21057.32|20937.32|21054.33|20934.33|10
1629633180000|2021-08-22 11:53:00|21054.18|20934.18|21051.48|20931.48|21054.18|20934.18|21051.48|20931.48|10
1629633190000|2021-08-22 11:53:10|21051.43|20931.43|21050.91|20930.91|21051.46|20931.46|21050.91|20930.91|8
1629633200000|2021-08-22 11:53:20|21050.64|20930.64|21050.88|20930.88|21051.05|20931.05|21050.44|20930.44|10
1629633210000|2021-08-22 11:53:30|21051.77|20931.77|21052.34|20932.34|21052.48|20932.48|21051.75|20931.75|9
1629633220000|2021-08-22 11:53:40|21052.74|20932.74|21052.57|20932.57|21052.74|20932.74|21051.15|20931.15|9
1629633230000|2021-08-22 11:53:50|21051.45|20931.45|21052.81|20932.81|21053.04|20933.04|21051.45|20931.45|9
1629633240000|2021-08-22 11:54:00|21052.61|20932.61|21051.62|20931.62|21052.61|20932.61|21050.3|20930.3|10
1629633250000|2021-08-22 11:54:10|21051.48|20931.48|21050.46|20930.46|21051.48|20931.48|21049.88|20929.88|9
1629633260000|2021-08-22 11:54:20|21050.6|20930.6|21051.93|20931.93|21053|20933|21050.6|20930.6|10
1629633270000|2021-08-22 11:54:30|21053.76|20933.76|21053.76|20933.76|21054.05|20934.05|21053.13|20933.13|10
1629633280000|2021-08-22 11:54:40|21053.84|20933.84|21054.19|20934.19|21054.29|20934.29|21053.84|20933.84|10
1629633290000|2021-08-22 11:54:50|21053.87|20933.87|21054.57|20934.57|21054.71|20934.71|21053.23|20933.23|10
1629633300000|2021-08-22 11:55:00|21053.97|20933.97|21054.83|20934.83|21054.89|20934.89|21052.81|20932.81|8
1629633310000|2021-08-22 11:55:10|21054.59|20934.59|21052.48|20932.48|21054.59|20934.59|21052.48|20932.48|9
1629633320000|2021-08-22 11:55:20|21050.17|20930.17|21048.4|20928.4|21050.17|20930.17|21048.4|20928.4|9
1629633330000|2021-08-22 11:55:30|21048.18|20928.18|21047.35|20927.35|21048.18|20928.18|21047.32|20927.32|9
1629633340000|2021-08-22 11:55:40|21047.13|20927.13|21048.71|20928.71|21048.71|20928.71|21046.83|20926.83|10
1629633350000|2021-08-22 11:55:50|21048.68|20928.68|21048.9|20928.9|21048.9|20928.9|21048.42|20928.42|9
1629633360000|2021-08-22 11:56:00|21048.82|20928.82|21046.56|20926.56|21048.82|20928.82|21046.29|20926.29|9
1629633370000|2021-08-22 11:56:10|21046.31|20926.31|21045.21|20925.21|21046.31|20926.31|21045.21|20925.21|10
1629633380000|2021-08-22 11:56:20|21044.95|20924.95|21044.81|20924.81|21045.06|20925.06|21044.79|20924.79|10
1629633390000|2021-08-22 11:56:30|21044.88|20924.88|21044.13|20924.13|21045.26|20925.26|21044.13|20924.13|10
1629633400000|2021-08-22 11:56:40|21045.39|20925.39|21043.22|20923.22|21045.39|20925.39|21043.22|20923.22|9
1629633410000|2021-08-22 11:56:50|21042.98|20922.98|21039.83|20919.83|21042.98|20922.98|21039.83|20919.83|9
1629633420000|2021-08-22 11:57:00|21039.77|20919.77|21040.06|20920.06|21040.06|20920.06|21039.6|20919.6|9
1629633430000|2021-08-22 11:57:10|21040.6|20920.6|21041.76|20921.76|21042.89|20922.89|21040.6|20920.6|10
1629633440000|2021-08-22 11:57:20|21042.35|20922.35|21045.42|20925.42|21045.42|20925.42|21042.35|20922.35|9
1629633450000|2021-08-22 11:57:30|21045.46|20925.46|21045.63|20925.63|21046.76|20926.76|21045.21|20925.21|10
1629633460000|2021-08-22 11:57:40|21045.6|20925.6|21047.49|20927.49|21047.49|20927.49|21045.6|20925.6|10
1629633470000|2021-08-22 11:57:50|21047.83|20927.83|21049.62|20929.62|21050.31|20930.31|21047.83|20927.83|10
1629633480000|2021-08-22 11:58:00|21049.81|20929.81|21051.09|20931.09|21052.26|20932.26|21049.81|20929.81|10
1629633490000|2021-08-22 11:58:10|21051.03|20931.03|21047.84|20927.84|21051.03|20931.03|21047.84|20927.84|10
1629633500000|2021-08-22 11:58:20|21047.74|20927.74|21046.59|20926.59|21048.11|20928.11|21046.01|20926.01|10
1629633510000|2021-08-22 11:58:30|21046.03|20926.03|21049.17|20929.17|21049.17|20929.17|21046.03|20926.03|9
1629633520000|2021-08-22 11:58:40|21049.11|20929.11|21049.4|20929.4|21049.81|20929.81|21048.86|20928.86|10
1629633530000|2021-08-22 11:58:50|21049.06|20929.06|21051.88|20931.88|21052.28|20932.28|21049.06|20929.06|10
1629633540000|2021-08-22 11:59:00|21050.2|20930.2|21050.44|20930.44|21050.66|20930.66|21050.2|20930.2|9
1629633550000|2021-08-22 11:59:10|21050.57|20930.57|21051.77|20931.77|21052.2|20932.2|21050.45|20930.45|9
1629633560000|2021-08-22 11:59:20|21052.08|20932.08|21051.95|20931.95|21052.17|20932.17|21051.85|20931.85|10
1629633570000|2021-08-22 11:59:30|21052.1|20932.1|21050.61|20930.61|21052.1|20932.1|21049.91|20929.91|10
1629633580000|2021-08-22 11:59:40|21051.05|20931.05|21055.07|20935.07|21055.15|20935.15|21051.05|20931.05|10
1629633590000|2021-08-22 11:59:50|21055.25|20935.25|21058.95|20938.95|21058.95|20938.95|21055.25|20935.25|10
1629633600000|2021-08-22 12:00:00|21059.11|20939.11|21063.08|20943.08|21063.08|20943.08|21059.11|20939.11|10
1629633610000|2021-08-22 12:00:10|21064.32|20944.32|21068.98|20948.98|21068.98|20948.98|21064.32|20944.32|10
1629633620000|2021-08-22 12:00:20|21070.28|20950.28|21074.05|20954.05|21074.05|20954.05|21070.28|20950.28|10
1629633630000|2021-08-22 12:00:30|21073.92|20953.92|21077.04|20957.04|21077.05|20957.05|21073.92|20953.92|9
1629633640000|2021-08-22 12:00:40|21078.46|20958.46|21077.79|20957.79|21079.17|20959.17|21077.79|20957.79|10
1629633650000|2021-08-22 12:00:50|21077.85|20957.85|21081.92|20961.92|21081.92|20961.92|21077.73|20957.73|10
1629633660000|2021-08-22 12:01:00|21081.98|20961.98|21087.15|20967.15|21087.15|20967.15|21081.98|20961.98|10
1629633670000|2021-08-22 12:01:10|21087.47|20967.47|21084.45|20964.45|21087.96|20967.96|21084.32|20964.32|10
1629633680000|2021-08-22 12:01:20|21084.6|20964.6|21085.26|20965.26|21085.68|20965.68|21083.96|20963.96|9
1629633690000|2021-08-22 12:01:30|21083.71|20963.71|21081.63|20961.63|21084.01|20964.01|21081.63|20961.63|10
1629633700000|2021-08-22 12:01:40|21081.59|20961.59|21087.06|20967.06|21087.06|20967.06|21081.4|20961.4|10
1629633710000|2021-08-22 12:01:50|21089.81|20969.81|21091.08|20971.08|21091.52|20971.52|21089.81|20969.81|10
1629633720000|2021-08-22 12:02:00|21090.87|20970.87|21089.72|20969.72|21091.25|20971.25|21089.28|20969.28|10
1629633730000|2021-08-22 12:02:10|21089.42|20969.42|21087.5|20967.5|21089.53|20969.53|21087.5|20967.5|10
1629633740000|2021-08-22 12:02:20|21087|20967|21081.41|20961.41|21087|20967|21081.41|20961.41|9
1629633750000|2021-08-22 12:02:30|21081.69|20961.69|21080.18|20960.18|21081.69|20961.69|21080.18|20960.18|8
1629633760000|2021-08-22 12:02:40|21080.42|20960.42|21085|20965|21085|20965|21079.8|20959.8|10
1629633770000|2021-08-22 12:02:50|21085.19|20965.19|21084.29|20964.29|21085.2|20965.2|21084.11|20964.11|10
1629633780000|2021-08-22 12:03:00|21083.88|20963.88|21084.71|20964.71|21085.18|20965.18|21083.67|20963.67|8
1629633790000|2021-08-22 12:03:10|21083.42|20963.42|21083.39|20963.39|21083.93|20963.93|21083.29|20963.29|10
1629633800000|2021-08-22 12:03:20|21083.47|20963.47|21082.92|20962.92|21084.46|20964.46|21082.86|20962.86|9
1629633810000|2021-08-22 12:03:30|21082.75|20962.75|21083.71|20963.71|21083.71|20963.71|21082.46|20962.46|10
1629633820000|2021-08-22 12:03:40|21083.68|20963.68|21079.49|20959.49|21083.8|20963.8|21079.44|20959.44|10
1629633830000|2021-08-22 12:03:50|21078.85|20958.85|21076.57|20956.57|21079.4|20959.4|21076.57|20956.57|10
1629633840000|2021-08-22 12:04:00|21076.45|20956.45|21072.58|20952.58|21076.45|20956.45|21072.4|20952.4|10
1629633850000|2021-08-22 12:04:10|21070.92|20950.92|21064.04|20944.04|21070.92|20950.92|21064.04|20944.04|10
1629633860000|2021-08-22 12:04:20|21064.02|20944.02|21059.89|20939.89|21064.02|20944.02|21059.76|20939.76|10
1629633870000|2021-08-22 12:04:30|21059.78|20939.78|21051.63|20931.63|21059.78|20939.78|21051.63|20931.63|10
1629633880000|2021-08-22 12:04:40|21051.14|20931.14|21044.79|20924.79|21051.14|20931.14|21044.77|20924.77|9
1629633890000|2021-08-22 12:04:50|21043.97|20923.97|21037.6|20917.6|21043.97|20923.97|21037.6|20917.6|10
1629633900000|2021-08-22 12:05:00|21037.67|20917.67|21038.17|20918.17|21038.17|20918.17|21036.35|20916.35|10
1629633910000|2021-08-22 12:05:10|21038.22|20918.22|21034.2|20914.2|21038.22|20918.22|21034.2|20914.2|10
1629633920000|2021-08-22 12:05:20|21032.82|20912.82|21023.42|20903.42|21033.63|20913.63|21023.42|20903.42|10
1629633930000|2021-08-22 12:05:30|21023.68|20903.68|21019.29|20899.29|21023.68|20903.68|21018.84|20898.84|10
1629633940000|2021-08-22 12:05:40|21018.83|20898.83|21020|20900|21020.17|20900.17|21017.16|20897.16|10
1629633950000|2021-08-22 12:05:50|21019.52|20899.52|21023.98|20903.98|21023.98|20903.98|21019.52|20899.52|9
1629633960000|2021-08-22 12:06:00|21024.39|20904.39|21025.96|20905.96|21025.97|20905.97|21024.39|20904.39|8
1629633970000|2021-08-22 12:06:10|21025.39|20905.39|21024.5|20904.5|21025.43|20905.43|21024.18|20904.18|8
1629633980000|2021-08-22 12:06:20|21024.25|20904.25|21024.67|20904.67|21025.35|20905.35|21023.95|20903.95|9
1629633990000|2021-08-22 12:06:30|21024.42|20904.42|21023.25|20903.25|21024.96|20904.96|21023.25|20903.25|10
1629634000000|2021-08-22 12:06:40|21023.26|20903.26|21023.41|20903.41|21024.9|20904.9|21023.26|20903.26|9
1629634010000|2021-08-22 12:06:50|21022|20902|21021.4|20901.4|21023.3|20903.3|21021.09|20901.09|10
1629634020000|2021-08-22 12:07:00|21021.27|20901.27|21020.03|20900.03|21021.27|20901.27|21020.03|20900.03|9
1629634030000|2021-08-22 12:07:10|21019.85|20899.85|21019.04|20899.04|21020.03|20900.03|21017.78|20897.78|10
1629634040000|2021-08-22 12:07:20|21018.95|20898.95|21014.19|20894.19|21019.42|20899.42|21014.19|20894.19|10
1629634050000|2021-08-22 12:07:30|21014.07|20894.07|21012.53|20892.53|21014.08|20894.08|21012.53|20892.53|10
1629634060000|2021-08-22 12:07:40|21012.47|20892.47|21014.72|20894.72|21014.72|20894.72|21012.47|20892.47|9
1629634070000|2021-08-22 12:07:50|21014.93|20894.93|21013.3|20893.3|21015.31|20895.31|21013.3|20893.3|8
1629634080000|2021-08-22 12:08:00|21013.2|20893.2|21013.48|20893.48|21013.89|20893.89|21012.9|20892.9|9
1629634090000|2021-08-22 12:08:10|21013.33|20893.33|21007.11|20887.11|21013.34|20893.34|21007.11|20887.11|9
1629634100000|2021-08-22 12:08:20|21007.27|20887.27|21007.05|20887.05|21007.38|20887.38|21007.01|20887.01|10
1629634110000|2021-08-22 12:08:30|21007.29|20887.29|21001.48|20881.48|21007.29|20887.29|21001.48|20881.48|10
1629634120000|2021-08-22 12:08:40|21001.98|20881.98|21002.77|20882.77|21004.07|20884.07|21001.98|20881.98|10
1629634130000|2021-08-22 12:08:50|21002.8|20882.8|21004.74|20884.74|21004.74|20884.74|21002.8|20882.8|10
1629634140000|2021-08-22 12:09:00|21005|20885|20996.87|20876.87|21005.48|20885.48|20996.87|20876.87|10
1629634150000|2021-08-22 12:09:10|20997.3|20877.3|20985.98|20865.98|20998.9|20878.9|20985.98|20865.98|10
1629634160000|2021-08-22 12:09:20|20985.97|20865.97|20988.18|20868.18|20988.18|20868.18|20985.97|20865.97|10
1629634170000|2021-08-22 12:09:30|20987.56|20867.56|20985.36|20865.36|20987.77|20867.77|20985.36|20865.36|10
1629634180000|2021-08-22 12:09:40|20984.89|20864.89|20983.42|20863.42|20984.89|20864.89|20982.48|20862.48|10
1629634190000|2021-08-22 12:09:50|20983.64|20863.64|20981.3|20861.3|20983.68|20863.68|20981.15|20861.15|10
1629634200000|2021-08-22 12:10:00|20981.25|20861.25|20979.56|20859.56|20981.58|20861.58|20979.56|20859.56|9
1629634210000|2021-08-22 12:10:10|20979.62|20859.62|20978.18|20858.18|20980.51|20860.51|20977.5|20857.5|10
1629634220000|2021-08-22 12:10:20|20978.14|20858.14|20980.12|20860.12|20980.51|20860.51|20978.14|20858.14|10
1629634230000|2021-08-22 12:10:30|20981.27|20861.27|20983.82|20863.82|20984.76|20864.76|20981.27|20861.27|10
1629634240000|2021-08-22 12:10:40|20983.24|20863.24|20982.85|20862.85|20985.4|20865.4|20982.17|20862.17|10
1629634250000|2021-08-22 12:10:50|20984.08|20864.08|20980.64|20860.64|20984.08|20864.08|20980.52|20860.52|10
1629634260000|2021-08-22 12:11:00|20980.53|20860.53|20977.41|20857.41|20980.53|20860.53|20977.41|20857.41|10
1629634270000|2021-08-22 12:11:10|20976.45|20856.45|20972.24|20852.24|20976.45|20856.45|20972.24|20852.24|10
1629634280000|2021-08-22 12:11:20|20972.23|20852.23|20963.23|20843.23|20972.23|20852.23|20963.23|20843.23|10
1629634290000|2021-08-22 12:11:30|20963.13|20843.13|20957.54|20837.54|20963.13|20843.13|20957.54|20837.54|9
1629634300000|2021-08-22 12:11:40|20955.23|20835.23|20956.17|20836.17|20956.79|20836.79|20955.23|20835.23|10
1629634310000|2021-08-22 12:11:50|20956.78|20836.78|20957.19|20837.19|20957.69|20837.69|20956.18|20836.18|10
1629634320000|2021-08-22 12:12:00|20956.77|20836.77|20958.12|20838.12|20958.39|20838.39|20955.78|20835.78|10
1629634330000|2021-08-22 12:12:10|20958.21|20838.21|20958.64|20838.64|20958.64|20838.64|20956.54|20836.54|10
1629634340000|2021-08-22 12:12:20|20958.96|20838.96|20966.76|20846.76|20966.76|20846.76|20958.9|20838.9|10
1629634350000|2021-08-22 12:12:30|20967.13|20847.13|20969.2|20849.2|20969.2|20849.2|20967.13|20847.13|10
1629634360000|2021-08-22 12:12:40|20970.56|20850.56|20970.34|20850.34|20971.83|20851.83|20970.34|20850.34|10
1629634370000|2021-08-22 12:12:50|20970.49|20850.49|20973.23|20853.23|20973.23|20853.23|20969.63|20849.63|10
1629634380000|2021-08-22 12:13:00|20973.33|20853.33|20976.44|20856.44|20976.44|20856.44|20972.61|20852.61|9
1629634390000|2021-08-22 12:13:10|20976.84|20856.84|20978.33|20858.33|20978.55|20858.55|20976.08|20856.08|10
1629634400000|2021-08-22 12:13:20|20978.06|20858.06|20978.1|20858.1|20978.38|20858.38|20977.62|20857.62|9
1629634410000|2021-08-22 12:13:30|20978.02|20858.02|20973.31|20853.31|20978.5|20858.5|20973.31|20853.31|9
1629634420000|2021-08-22 12:13:40|20973.88|20853.88|20973.42|20853.42|20974.61|20854.61|20973.42|20853.42|10
1629634430000|2021-08-22 12:13:50|20973.31|20853.31|20971.13|20851.13|20973.31|20853.31|20970.94|20850.94|10
1629634440000|2021-08-22 12:14:00|20970.98|20850.98|20972.69|20852.69|20972.69|20852.69|20969.48|20849.48|10
1629634450000|2021-08-22 12:14:10|20972.39|20852.39|20973.98|20853.98|20973.98|20853.98|20971.65|20851.65|9
1629634460000|2021-08-22 12:14:20|20973.03|20853.03|20975.98|20855.98|20975.98|20855.98|20973.03|20853.03|10
1629634470000|2021-08-22 12:14:30|20976|20856|20975.42|20855.42|20976|20856|20973.95|20853.95|9
1629634480000|2021-08-22 12:14:40|20976.31|20856.31|20977.07|20857.07|20978.37|20858.37|20976.31|20856.31|10
1629634490000|2021-08-22 12:14:50|20977.72|20857.72|20979.22|20859.22|20979.57|20859.57|20977.49|20857.49|10
1629634500000|2021-08-22 12:15:00|20979.03|20859.03|20982.9|20862.9|20983.19|20863.19|20979.03|20859.03|10
1629634510000|2021-08-22 12:15:10|20983.04|20863.04|20979.22|20859.22|20983.04|20863.04|20979.22|20859.22|10
1629634520000|2021-08-22 12:15:20|20979.41|20859.41|20979.93|20859.93|20980.15|20860.15|20979.24|20859.24|10
1629634530000|2021-08-22 12:15:30|20980.08|20860.08|20983.13|20863.13|20983.13|20863.13|20980.08|20860.08|10
1629634540000|2021-08-22 12:15:40|20983.21|20863.21|20984.92|20864.92|20985.86|20865.86|20983.21|20863.21|10
1629634550000|2021-08-22 12:15:50|20984.99|20864.99|20990.42|20870.42|20990.42|20870.42|20984.94|20864.94|10
1629634560000|2021-08-22 12:16:00|20990.02|20870.02|20995.69|20875.69|20995.69|20875.69|20990.02|20870.02|10
1629634570000|2021-08-22 12:16:10|20994.8|20874.8|20995.71|20875.71|20997|20877|20994.8|20874.8|10
1629634580000|2021-08-22 12:16:20|20995.72|20875.72|20995.12|20875.12|20995.72|20875.72|20993.91|20873.91|10
1629634590000|2021-08-22 12:16:30|20995.07|20875.07|20995.02|20875.02|20995.31|20875.31|20994.46|20874.46|10
1629634600000|2021-08-22 12:16:40|20995.01|20875.01|20995.48|20875.48|20997.02|20877.02|20994.77|20874.77|10
1629634610000|2021-08-22 12:16:50|20996.55|20876.55|20997.67|20877.67|20998.24|20878.24|20996.41|20876.41|9
1629634620000|2021-08-22 12:17:00|20997.95|20877.95|20999.74|20879.74|21000.81|20880.81|20997.95|20877.95|10
1629634630000|2021-08-22 12:17:10|20999.9|20879.9|20999.89|20879.89|20999.9|20879.9|20998.57|20878.57|10
1629634640000|2021-08-22 12:17:20|21000.22|20880.22|21000.64|20880.64|21000.93|20880.93|20998.54|20878.54|10
1629634650000|2021-08-22 12:17:30|21000.69|20880.69|20999.79|20879.79|21000.69|20880.69|20999.43|20879.43|9
1629634660000|2021-08-22 12:17:40|21000.91|20880.91|21001.06|20881.06|21001.06|20881.06|20999.96|20879.96|9
1629634670000|2021-08-22 12:17:50|21001.96|20881.96|21001.76|20881.76|21003.53|20883.53|21001.48|20881.48|10
1629634680000|2021-08-22 12:18:00|21002.11|20882.11|21003.13|20883.13|21003.61|20883.61|21001.76|20881.76|10
1629634690000|2021-08-22 12:18:10|21004.12|20884.12|21006.28|20886.28|21006.28|20886.28|21004.12|20884.12|9
1629634700000|2021-08-22 12:18:20|21006.01|20886.01|21004.16|20884.16|21006.48|20886.48|21004.16|20884.16|10
1629634710000|2021-08-22 12:18:30|21004.05|20884.05|21005.61|20885.61|21005.61|20885.61|21003.41|20883.41|10
1629634720000|2021-08-22 12:18:40|21004.52|20884.52|21003.7|20883.7|21004.52|20884.52|21002.58|20882.58|10
1629634730000|2021-08-22 12:18:50|21003.5|20883.5|21006.85|20886.85|21006.87|20886.87|21003.5|20883.5|9
1629634740000|2021-08-22 12:19:00|21006.96|20886.96|21010.44|20890.44|21010.92|20890.92|21006.96|20886.96|9
1629634750000|2021-08-22 12:19:10|21009.97|20889.97|21014.1|20894.1|21014.1|20894.1|21009.37|20889.37|9
1629634760000|2021-08-22 12:19:20|21012.54|20892.54|21012.85|20892.85|21013.22|20893.22|21012.54|20892.54|8
1629634770000|2021-08-22 12:19:30|21012.79|20892.79|21014.07|20894.07|21015.01|20895.01|21012.79|20892.79|9
1629634780000|2021-08-22 12:19:40|21013.95|20893.95|21014.67|20894.67|21015.13|20895.13|21013.95|20893.95|10
1629634790000|2021-08-22 12:19:50|21014.86|20894.86|21015.12|20895.12|21015.21|20895.21|21014.86|20894.86|10
1629634800000|2021-08-22 12:20:00|21015.08|20895.08|21013.34|20893.34|21015.08|20895.08|21013.34|20893.34|10
1629634810000|2021-08-22 12:20:10|21013.06|20893.06|21010.88|20890.88|21013.06|20893.06|21010.88|20890.88|9
1629634820000|2021-08-22 12:20:20|21010.6|20890.6|21009.52|20889.52|21010.73|20890.73|21009.45|20889.45|7
1629634830000|2021-08-22 12:20:30|21008.89|20888.89|21008.37|20888.37|21009.37|20889.37|21008.37|20888.37|7
1629634840000|2021-08-22 12:20:40|21008.51|20888.51|21009.33|20889.33|21009.33|20889.33|21007.94|20887.94|7
1629634850000|2021-08-22 12:20:50|21009.15|20889.15|21007.63|20887.63|21009.15|20889.15|21006.14|20886.14|9
1629634860000|2021-08-22 12:21:00|21007.69|20887.69|21005.19|20885.19|21007.8|20887.8|21005.17|20885.17|8
1629634870000|2021-08-22 12:21:10|21005.03|20885.03|21003.85|20883.85|21005.03|20885.03|21003.7|20883.7|8
1629634880000|2021-08-22 12:21:20|21003.56|20883.56|20999.39|20879.39|21003.59|20883.59|20999.39|20879.39|10
1629634890000|2021-08-22 12:21:30|20999.38|20879.38|20998.01|20878.01|21000.37|20880.37|20998.01|20878.01|10
1629634900000|2021-08-22 12:21:40|20997.93|20877.93|20995.44|20875.44|20997.93|20877.93|20994|20874|10
1629634910000|2021-08-22 12:21:50|20995.33|20875.33|20994.38|20874.38|20995.44|20875.44|20994.11|20874.11|8
1629634920000|2021-08-22 12:22:00|20994.51|20874.51|20995.69|20875.69|20995.69|20875.69|20994.46|20874.46|9
1629634930000|2021-08-22 12:22:10|20994.45|20874.45|20994.1|20874.1|20994.46|20874.46|20994.1|20874.1|10
1629634940000|2021-08-22 12:22:20|20994.28|20874.28|20995.4|20875.4|20995.4|20875.4|20994.06|20874.06|7
1629634950000|2021-08-22 12:22:30|20995.14|20875.14|20995.22|20875.22|20995.22|20875.22|20994.36|20874.36|10
1629634960000|2021-08-22 12:22:40|20995.18|20875.18|20994.44|20874.44|20995.36|20875.36|20994.22|20874.22|9
1629634970000|2021-08-22 12:22:50|20994.45|20874.45|20993.85|20873.85|20994.45|20874.45|20992.89|20872.89|9
1629634980000|2021-08-22 12:23:00|20993.88|20873.88|20991.89|20871.89|20993.89|20873.89|20991.89|20871.89|10
1629634990000|2021-08-22 12:23:10|20991.74|20871.74|20992.92|20872.92|20992.94|20872.94|20991.74|20871.74|10
1629635000000|2021-08-22 12:23:20|20992.8|20872.8|20995.3|20875.3|20995.3|20875.3|20992.8|20872.8|8
1629635010000|2021-08-22 12:23:30|20995.54|20875.54|20996.63|20876.63|20996.63|20876.63|20995.54|20875.54|8
1629635020000|2021-08-22 12:23:40|20997.03|20877.03|20997.86|20877.86|20998.02|20878.02|20996.48|20876.48|8
1629635030000|2021-08-22 12:23:50|20997.7|20877.7|20996.79|20876.79|20997.7|20877.7|20996.37|20876.37|9
1629635040000|2021-08-22 12:24:00|20998.02|20878.02|21001.35|20881.35|21001.35|20881.35|20998.02|20878.02|9
1629635050000|2021-08-22 12:24:10|21001.45|20881.45|20999.38|20879.38|21001.45|20881.45|20999.38|20879.38|10
1629635060000|2021-08-22 12:24:20|20999.13|20879.13|20998.69|20878.69|21000.26|20880.26|20998.68|20878.68|10
1629635070000|2021-08-22 12:24:30|20998.66|20878.66|20997.72|20877.72|20998.66|20878.66|20997.58|20877.58|9
1629635080000|2021-08-22 12:24:40|20997.67|20877.67|20997.54|20877.54|20997.67|20877.67|20995.92|20875.92|10
1629635090000|2021-08-22 12:24:50|20996.74|20876.74|21001.13|20881.13|21001.13|20881.13|20996.74|20876.74|10
1629635100000|2021-08-22 12:25:00|21001.99|20881.99|21002.04|20882.04|21002.3|20882.3|21001.74|20881.74|10
1629635110000|2021-08-22 12:25:10|21002.06|20882.06|20999.87|20879.87|21002.06|20882.06|20999.87|20879.87|8
1629635120000|2021-08-22 12:25:20|21000|20880|20999.63|20879.63|21000.18|20880.18|20999.63|20879.63|8
1629635130000|2021-08-22 12:25:30|20999.41|20879.41|20998.11|20878.11|20999.45|20879.45|20998.11|20878.11|7
1629635140000|2021-08-22 12:25:40|20998.85|20878.85|20999.22|20879.22|21000.46|20880.46|20998.43|20878.43|9
1629635150000|2021-08-22 12:25:50|20999.1|20879.1|20998.99|20878.99|20999.32|20879.32|20998.93|20878.93|9
1629635160000|2021-08-22 12:26:00|20998.97|20878.97|20998.11|20878.11|20998.97|20878.97|20998.11|20878.11|10
1629635170000|2021-08-22 12:26:10|20997.97|20877.97|20995.78|20875.78|20998.13|20878.13|20995.78|20875.78|10
1629635180000|2021-08-22 12:26:20|20995.71|20875.71|20995.32|20875.32|20996.05|20876.05|20995.23|20875.23|9
1629635190000|2021-08-22 12:26:30|20995.29|20875.29|20992.96|20872.96|20995.29|20875.29|20992.96|20872.96|10
1629635200000|2021-08-22 12:26:40|20991.42|20871.42|20986.6|20866.6|20991.42|20871.42|20986.6|20866.6|10
1629635210000|2021-08-22 12:26:50|20986.2|20866.2|20982.76|20862.76|20986.2|20866.2|20982.76|20862.76|10
1629635220000|2021-08-22 12:27:00|20982.89|20862.89|20981.05|20861.05|20983.55|20863.55|20981.05|20861.05|10
1629635230000|2021-08-22 12:27:10|20980.7|20860.7|20979.76|20859.76|20980.82|20860.82|20979.76|20859.76|9
1629635240000|2021-08-22 12:27:20|20979.9|20859.9|20977.38|20857.38|20980.3|20860.3|20976.73|20856.73|10
1629635250000|2021-08-22 12:27:30|20977.4|20857.4|20979.3|20859.3|20979.3|20859.3|20977.22|20857.22|9
1629635260000|2021-08-22 12:27:40|20979.31|20859.31|20979.99|20859.99|20980.12|20860.12|20979.09|20859.09|10
1629635270000|2021-08-22 12:27:50|20980.59|20860.59|20982.56|20862.56|20982.56|20862.56|20980.59|20860.59|10
1629635280000|2021-08-22 12:28:00|20982.81|20862.81|20980.03|20860.03|20982.84|20862.84|20980.03|20860.03|10
1629635290000|2021-08-22 12:28:10|20980.38|20860.38|20985.67|20865.67|20986.02|20866.02|20980.38|20860.38|10
1629635300000|2021-08-22 12:28:20|20986.49|20866.49|20985.12|20865.12|20987.69|20867.69|20985.12|20865.12|8
1629635310000|2021-08-22 12:28:30|20984.59|20864.59|20984.02|20864.02|20984.66|20864.66|20983.89|20863.89|10
1629635320000|2021-08-22 12:28:40|20982.83|20862.83|20981.4|20861.4|20983.34|20863.34|20979.83|20859.83|10
1629635330000|2021-08-22 12:28:50|20981.05|20861.05|20980.71|20860.71|20981.05|20861.05|20980.51|20860.51|8
1629635340000|2021-08-22 12:29:00|20980.63|20860.63|20971.58|20851.58|20980.63|20860.63|20970.47|20850.47|10
1629635350000|2021-08-22 12:29:10|20971.84|20851.84|20972.71|20852.71|20974.16|20854.16|20971.84|20851.84|10
1629635360000|2021-08-22 12:29:20|20972.6|20852.6|20972.67|20852.67|20973.35|20853.35|20972.05|20852.05|10
1629635370000|2021-08-22 12:29:30|20971.92|20851.92|20970.9|20850.9|20971.92|20851.92|20970.2|20850.2|10
1629635380000|2021-08-22 12:29:40|20971.15|20851.15|20972.07|20852.07|20972.07|20852.07|20970.54|20850.54|10
1629635390000|2021-08-22 12:29:50|20972.02|20852.02|20971.69|20851.69|20972.17|20852.17|20971.68|20851.68|10
1629635400000|2021-08-22 12:30:00|20971.2|20851.2|20968.33|20848.33|20971.2|20851.2|20968.33|20848.33|9
1629635410000|2021-08-22 12:30:10|20968.23|20848.23|20964.77|20844.77|20968.23|20848.23|20964.67|20844.67|10
1629635420000|2021-08-22 12:30:20|20964.72|20844.72|20962.35|20842.35|20964.77|20844.77|20962.29|20842.29|9
1629635430000|2021-08-22 12:30:30|20966.19|20846.19|20965.4|20845.4|20967.15|20847.15|20965.4|20845.4|10
1629635440000|2021-08-22 12:30:40|20965.26|20845.26|20958.22|20838.22|20965.26|20845.26|20958.22|20838.22|10
1629635450000|2021-08-22 12:30:50|20958.57|20838.57|20959.53|20839.53|20959.53|20839.53|20957.9|20837.9|10
1629635460000|2021-08-22 12:31:00|20959.17|20839.17|20947.45|20827.45|20959.17|20839.17|20947.45|20827.45|10
1629635470000|2021-08-22 12:31:10|20946.51|20826.51|20944.25|20824.25|20946.51|20826.51|20942.9|20822.9|10
1629635480000|2021-08-22 12:31:20|20943.53|20823.53|20941.87|20821.87|20943.72|20823.72|20941.87|20821.87|10
1629635490000|2021-08-22 12:31:30|20940.95|20820.95|20941.71|20821.71|20942.41|20822.41|20940.31|20820.31|10
1629635500000|2021-08-22 12:31:40|20941.39|20821.39|20939.99|20819.99|20942.63|20822.63|20939.86|20819.86|10
1629635510000|2021-08-22 12:31:50|20940.01|20820.01|20941.11|20821.11|20942.44|20822.44|20939.47|20819.47|10
1629635520000|2021-08-22 12:32:00|20941.29|20821.29|20944.16|20824.16|20944.31|20824.31|20941.25|20821.25|10
1629635530000|2021-08-22 12:32:10|20944.14|20824.14|20940.53|20820.53|20944.14|20824.14|20940.53|20820.53|9
1629635540000|2021-08-22 12:32:20|20939.75|20819.75|20939.85|20819.85|20939.96|20819.96|20939.34|20819.34|10
1629635550000|2021-08-22 12:32:30|20939.9|20819.9|20939.78|20819.78|20940.18|20820.18|20939.45|20819.45|9
1629635560000|2021-08-22 12:32:40|20939.77|20819.77|20942.31|20822.31|20942.31|20822.31|20939.42|20819.42|10
1629635570000|2021-08-22 12:32:50|20940.68|20820.68|20941.5|20821.5|20941.93|20821.93|20940.68|20820.68|10
1629635580000|2021-08-22 12:33:00|20941.72|20821.72|20945.63|20825.63|20945.63|20825.63|20941.72|20821.72|10
1629635590000|2021-08-22 12:33:10|20945.43|20825.43|20947.71|20827.71|20948.36|20828.36|20945.43|20825.43|10
1629635600000|2021-08-22 12:33:20|20947.72|20827.72|20949.81|20829.81|20949.81|20829.81|20947.26|20827.26|9
1629635610000|2021-08-22 12:33:30|20950.56|20830.56|20953.92|20833.92|20954.29|20834.29|20950.17|20830.17|10
1629635620000|2021-08-22 12:33:40|20953.91|20833.91|20953.72|20833.72|20954.73|20834.73|20953.68|20833.68|9
1629635630000|2021-08-22 12:33:50|20955.41|20835.41|20956.34|20836.34|20956.34|20836.34|20955.37|20835.37|9
1629635640000|2021-08-22 12:34:00|20956.2|20836.2|20956.96|20836.96|20956.96|20836.96|20954.74|20834.74|10
1629635650000|2021-08-22 12:34:10|20958.08|20838.08|20957.65|20837.65|20958.13|20838.13|20957.6|20837.6|9
1629635660000|2021-08-22 12:34:20|20957.75|20837.75|20960.75|20840.75|20960.75|20840.75|20957.75|20837.75|10
1629635670000|2021-08-22 12:34:30|20961.12|20841.12|20960.77|20840.77|20961.98|20841.98|20960.77|20840.77|8
1629635680000|2021-08-22 12:34:40|20961.38|20841.38|20963.98|20843.98|20963.98|20843.98|20961.3|20841.3|10
1629635690000|2021-08-22 12:34:50|20964.42|20844.42|20964.78|20844.78|20965.43|20845.43|20963.83|20843.83|10
1629635700000|2021-08-22 12:35:00|20965.24|20845.24|20966.34|20846.34|20966.34|20846.34|20965.24|20845.24|9
1629635710000|2021-08-22 12:35:10|20966.5|20846.5|20966.02|20846.02|20966.65|20846.65|20965.3|20845.3|9
1629635720000|2021-08-22 12:35:20|20965.89|20845.89|20966.1|20846.1|20967.32|20847.32|20965.73|20845.73|10
1629635730000|2021-08-22 12:35:30|20966.11|20846.11|20965.69|20845.69|20966.11|20846.11|20965.32|20845.32|9
1629635740000|2021-08-22 12:35:40|20965.68|20845.68|20964.97|20844.97|20965.74|20845.74|20964.58|20844.58|10
1629635750000|2021-08-22 12:35:50|20964.9|20844.9|20967.46|20847.46|20967.46|20847.46|20964.9|20844.9|10
1629635760000|2021-08-22 12:36:00|20968.62|20848.62|20974.43|20854.43|20974.62|20854.62|20968.58|20848.58|10
1629635770000|2021-08-22 12:36:10|20974.58|20854.58|20976.53|20856.53|20976.53|20856.53|20974.58|20854.58|10
1629635780000|2021-08-22 12:36:20|20976.48|20856.48|20978.56|20858.56|20978.96|20858.96|20976.33|20856.33|9
1629635790000|2021-08-22 12:36:30|20979.17|20859.17|20978.34|20858.34|20979.23|20859.23|20978.34|20858.34|10
1629635800000|2021-08-22 12:36:40|20978|20858|20978.17|20858.17|20979.23|20859.23|20977.23|20857.23|9
1629635810000|2021-08-22 12:36:50|20977.96|20857.96|20977.4|20857.4|20979.42|20859.42|20977.4|20857.4|9
1629635820000|2021-08-22 12:37:00|20977.27|20857.27|20968.88|20848.88|20977.27|20857.27|20968.88|20848.88|9
1629635830000|2021-08-22 12:37:10|20968.73|20848.73|20966.81|20846.81|20968.86|20848.86|20966.81|20846.81|10
1629635840000|2021-08-22 12:37:20|20965.74|20845.74|20960.21|20840.21|20965.74|20845.74|20960.21|20840.21|9
1629635850000|2021-08-22 12:37:30|20960.24|20840.24|20957.41|20837.41|20960.24|20840.24|20957.41|20837.41|10
1629635860000|2021-08-22 12:37:40|20955.47|20835.47|20953.64|20833.64|20955.47|20835.47|20952.58|20832.58|9
1629635870000|2021-08-22 12:37:50|20953.27|20833.27|20954.05|20834.05|20954.05|20834.05|20952.72|20832.72|9
1629635880000|2021-08-22 12:38:00|20954.13|20834.13|20958.03|20838.03|20958.03|20838.03|20953.72|20833.72|10
1629635890000|2021-08-22 12:38:10|20957.87|20837.87|20957.24|20837.24|20958.12|20838.12|20955.49|20835.49|10
1629635900000|2021-08-22 12:38:20|20957.37|20837.37|20960.98|20840.98|20961.34|20841.34|20957.37|20837.37|10
1629635910000|2021-08-22 12:38:30|20962.35|20842.35|20963.33|20843.33|20963.4|20843.4|20962.35|20842.35|9
1629635920000|2021-08-22 12:38:40|20963.82|20843.82|20964.5|20844.5|20964.5|20844.5|20963.79|20843.79|10
1629635930000|2021-08-22 12:38:50|20964.14|20844.14|20963.4|20843.4|20964.15|20844.15|20962.77|20842.77|10
1629635940000|2021-08-22 12:39:00|20963.6|20843.6|20955.73|20835.73|20963.75|20843.75|20955.68|20835.68|10
1629635950000|2021-08-22 12:39:10|20955.56|20835.56|20953.88|20833.88|20955.56|20835.56|20953.83|20833.83|9
1629635960000|2021-08-22 12:39:20|20954.04|20834.04|20954.87|20834.87|20954.99|20834.99|20953.64|20833.64|9
1629635970000|2021-08-22 12:39:30|20956.52|20836.52|20955.3|20835.3|20956.62|20836.62|20955.3|20835.3|8
1629635980000|2021-08-22 12:39:40|20954.94|20834.94|20955.98|20835.98|20957.13|20837.13|20954.54|20834.54|9
1629635990000|2021-08-22 12:39:50|20956.06|20836.06|20954.78|20834.78|20956.06|20836.06|20954.04|20834.04|10
1629636000000|2021-08-22 12:40:00|20956.06|20836.06|20953.27|20833.27|20956.4|20836.4|20953.27|20833.27|9
1629636010000|2021-08-22 12:40:10|20953.25|20833.25|20950.87|20830.87|20953.28|20833.28|20950.87|20830.87|9
1629636020000|2021-08-22 12:40:20|20950.53|20830.53|20951.61|20831.61|20951.61|20831.61|20950.37|20830.37|8
1629636030000|2021-08-22 12:40:30|20951.62|20831.62|20951.77|20831.77|20951.96|20831.96|20951.37|20831.37|7
1629636040000|2021-08-22 12:40:40|20951.54|20831.54|20950.51|20830.51|20951.54|20831.54|20950.51|20830.51|9
1629636050000|2021-08-22 12:40:50|20950.72|20830.72|20948.79|20828.79|20950.72|20830.72|20948.79|20828.79|6
1629636060000|2021-08-22 12:41:00|20948.2|20828.2|20947.59|20827.59|20948.2|20828.2|20947.26|20827.26|7
1629636070000|2021-08-22 12:41:10|20947.69|20827.69|20948.5|20828.5|20948.83|20828.83|20947.69|20827.69|9
1629636080000|2021-08-22 12:41:20|20948.17|20828.17|20942.79|20822.79|20948.17|20828.17|20942.79|20822.79|10
1629636090000|2021-08-22 12:41:30|20942.51|20822.51|20939.35|20819.35|20942.51|20822.51|20938.57|20818.57|10
1629636100000|2021-08-22 12:41:40|20939.04|20819.04|20939.19|20819.19|20940.76|20820.76|20939.04|20819.04|10
1629636110000|2021-08-22 12:41:50|20937.51|20817.51|20933.31|20813.31|20937.66|20817.66|20933.06|20813.06|10
1629636120000|2021-08-22 12:42:00|20933.57|20813.57|20932.63|20812.63|20933.57|20813.57|20931.8|20811.8|10
1629636130000|2021-08-22 12:42:10|20932.85|20812.85|20929.09|20809.09|20932.94|20812.94|20929.09|20809.09|10
1629636140000|2021-08-22 12:42:20|20929.19|20809.19|20929.85|20809.85|20929.85|20809.85|20929.02|20809.02|8
1629636150000|2021-08-22 12:42:30|20929.83|20809.83|20929.12|20809.12|20931.1|20811.1|20928.82|20808.82|9
1629636160000|2021-08-22 12:42:40|20928.67|20808.67|20925.62|20805.62|20928.67|20808.67|20925.47|20805.47|10
1629636170000|2021-08-22 12:42:50|20925.64|20805.64|20921.99|20801.99|20925.64|20805.64|20921.97|20801.97|10
1629636180000|2021-08-22 12:43:00|20921.88|20801.88|20914.89|20794.89|20921.88|20801.88|20914.89|20794.89|10
1629636190000|2021-08-22 12:43:10|20915.88|20795.88|20904.7|20784.7|20915.88|20795.88|20904.7|20784.7|10
1629636200000|2021-08-22 12:43:20|20904.54|20784.54|20909.67|20789.67|20909.67|20789.67|20904.54|20784.54|10
1629636210000|2021-08-22 12:43:30|20910.45|20790.45|20913.03|20793.03|20913.42|20793.42|20910.45|20790.45|10
1629636220000|2021-08-22 12:43:40|20913.22|20793.22|20906.9|20786.9|20915.27|20795.27|20906.9|20786.9|10
1629636230000|2021-08-22 12:43:50|20906.13|20786.13|20903.19|20783.19|20906.73|20786.73|20902.77|20782.77|10
1629636240000|2021-08-22 12:44:00|20903.11|20783.11|20903.05|20783.05|20904.51|20784.51|20903.04|20783.04|10
1629636250000|2021-08-22 12:44:10|20902.88|20782.88|20899.11|20779.11|20903.27|20783.27|20899.11|20779.11|10
1629636260000|2021-08-22 12:44:20|20898.56|20778.56|20896.08|20776.08|20899.81|20779.81|20896.08|20776.08|10
1629636270000|2021-08-22 12:44:30|20894.05|20774.05|20883.86|20763.86|20894.05|20774.05|20883.86|20763.86|10
1629636280000|2021-08-22 12:44:40|20883.06|20763.06|20883.23|20763.23|20883.52|20763.52|20882.26|20762.26|10
1629636290000|2021-08-22 12:44:50|20883.48|20763.48|20884.31|20764.31|20884.5|20764.5|20883.31|20763.31|9
1629636300000|2021-08-22 12:45:00|20884.39|20764.39|20886.55|20766.55|20886.87|20766.87|20884.39|20764.39|10
1629636310000|2021-08-22 12:45:10|20885.89|20765.89|20889.37|20769.37|20889.37|20769.37|20885.89|20765.89|10
1629636320000|2021-08-22 12:45:20|20889.74|20769.74|20893.75|20773.75|20893.75|20773.75|20889.74|20769.74|10
1629636330000|2021-08-22 12:45:30|20893.93|20773.93|20905.3|20785.3|20905.3|20785.3|20893.93|20773.93|10
1629636340000|2021-08-22 12:45:40|20904.59|20784.59|20908.63|20788.63|20908.63|20788.63|20904.57|20784.57|9
1629636350000|2021-08-22 12:45:50|20909.02|20789.02|20908.41|20788.41|20909.55|20789.55|20908.32|20788.32|10
1629636360000|2021-08-22 12:46:00|20908.42|20788.42|20909.92|20789.92|20909.92|20789.92|20907.62|20787.62|10
1629636370000|2021-08-22 12:46:10|20909.64|20789.64|20911.72|20791.72|20911.72|20791.72|20909.64|20789.64|10
1629636380000|2021-08-22 12:46:20|20912.15|20792.15|20910.67|20790.67|20912.55|20792.55|20910.67|20790.67|9
1629636390000|2021-08-22 12:46:30|20910.63|20790.63|20911.92|20791.92|20911.92|20791.92|20910.59|20790.59|8
1629636400000|2021-08-22 12:46:40|20911.66|20791.66|20915.2|20795.2|20915.2|20795.2|20911.32|20791.32|10
1629636410000|2021-08-22 12:46:50|20914.97|20794.97|20918.79|20798.79|20918.79|20798.79|20914.97|20794.97|10
1629636420000|2021-08-22 12:47:00|20918.87|20798.87|20919.33|20799.33|20920.73|20800.73|20918.87|20798.87|10
1629636430000|2021-08-22 12:47:10|20919.54|20799.54|20919.05|20799.05|20919.93|20799.93|20919|20799|10
1629636440000|2021-08-22 12:47:20|20919.11|20799.11|20924.69|20804.69|20924.69|20804.69|20918.7|20798.7|10
1629636450000|2021-08-22 12:47:30|20924.86|20804.86|20923.95|20803.95|20925.32|20805.32|20923.77|20803.77|10
1629636460000|2021-08-22 12:47:40|20923.93|20803.93|20923.8|20803.8|20924.06|20804.06|20923.72|20803.72|10
1629636470000|2021-08-22 12:47:50|20924.05|20804.05|20923.13|20803.13|20924.05|20804.05|20922.99|20802.99|10
1629636480000|2021-08-22 12:48:00|20923.19|20803.19|20917.48|20797.48|20923.19|20803.19|20917.48|20797.48|10
1629636490000|2021-08-22 12:48:10|20918.2|20798.2|20915.01|20795.01|20918.2|20798.2|20914.49|20794.49|10
1629636500000|2021-08-22 12:48:20|20915.42|20795.42|20914.37|20794.37|20915.42|20795.42|20913.66|20793.66|10
1629636510000|2021-08-22 12:48:30|20914.23|20794.23|20912.46|20792.46|20914.42|20794.42|20912.46|20792.46|9
1629636520000|2021-08-22 12:48:40|20912.45|20792.45|20910.62|20790.62|20913.4|20793.4|20910.62|20790.62|9
1629636530000|2021-08-22 12:48:50|20910.43|20790.43|20913.13|20793.13|20913.13|20793.13|20910.43|20790.43|10
1629636540000|2021-08-22 12:49:00|20912.8|20792.8|20912.97|20792.97|20913.93|20793.93|20912.58|20792.58|9
1629636550000|2021-08-22 12:49:10|20912.9|20792.9|20912.04|20792.04|20914.1|20794.1|20911.81|20791.81|10
1629636560000|2021-08-22 12:49:20|20911.31|20791.31|20912.65|20792.65|20912.92|20792.92|20911.31|20791.31|9
1629636570000|2021-08-22 12:49:30|20912.61|20792.61|20910.08|20790.08|20912.7|20792.7|20909.94|20789.94|10
1629636580000|2021-08-22 12:49:40|20910.27|20790.27|20909.95|20789.95|20910.58|20790.58|20908.98|20788.98|9
1629636590000|2021-08-22 12:49:50|20909.83|20789.83|20910.26|20790.26|20910.26|20790.26|20909.6|20789.6|9
1629636600000|2021-08-22 12:50:00|20910.32|20790.32|20911.15|20791.15|20913.11|20793.11|20909.99|20789.99|10
1629636610000|2021-08-22 12:50:10|20911|20791|20902.52|20782.52|20911|20791|20902.52|20782.52|10
1629636620000|2021-08-22 12:50:20|20901.74|20781.74|20899.87|20779.87|20901.74|20781.74|20899.5|20779.5|9
1629636630000|2021-08-22 12:50:30|20899.68|20779.68|20897.31|20777.31|20899.68|20779.68|20897.12|20777.12|9
1629636640000|2021-08-22 12:50:40|20896.79|20776.79|20896.66|20776.66|20897.16|20777.16|20896.11|20776.11|10
1629636650000|2021-08-22 12:50:50|20897.72|20777.72|20900.8|20780.8|20900.8|20780.8|20897.63|20777.63|10
1629636660000|2021-08-22 12:51:00|20902.1|20782.1|20902.75|20782.75|20903.49|20783.49|20902.1|20782.1|10
1629636670000|2021-08-22 12:51:10|20902.86|20782.86|20904.23|20784.23|20905.04|20785.04|20902.82|20782.82|9
1629636680000|2021-08-22 12:51:20|20903.98|20783.98|20908.03|20788.03|20908.03|20788.03|20903.98|20783.98|9
1629636690000|2021-08-22 12:51:30|20907.79|20787.79|20907.65|20787.65|20908.69|20788.69|20907.61|20787.61|10
1629636700000|2021-08-22 12:51:40|20907.77|20787.77|20904.23|20784.23|20907.77|20787.77|20904.23|20784.23|10
1629636710000|2021-08-22 12:51:50|20904.16|20784.16|20899.98|20779.98|20904.16|20784.16|20899.98|20779.98|9
1629636720000|2021-08-22 12:52:00|20900.19|20780.19|20898|20778|20900.19|20780.19|20898|20778|9
1629636730000|2021-08-22 12:52:10|20897.5|20777.5|20894.43|20774.43|20897.5|20777.5|20894.43|20774.43|10
1629636740000|2021-08-22 12:52:20|20894.7|20774.7|20890.74|20770.74|20894.7|20774.7|20890.59|20770.59|10
1629636750000|2021-08-22 12:52:30|20890.33|20770.33|20888.5|20768.5|20890.39|20770.39|20888.5|20768.5|9
1629636760000|2021-08-22 12:52:40|20888.34|20768.34|20882.32|20762.32|20888.34|20768.34|20882.32|20762.32|10
1629636770000|2021-08-22 12:52:50|20882.03|20762.03|20878.27|20758.27|20882.03|20762.03|20877.79|20757.79|9
1629636780000|2021-08-22 12:53:00|20877.95|20757.95|20877.89|20757.89|20878.71|20758.71|20877.07|20757.07|10
1629636790000|2021-08-22 12:53:10|20878.1|20758.1|20879.7|20759.7|20879.7|20759.7|20877.93|20757.93|9
1629636800000|2021-08-22 12:53:20|20879.84|20759.84|20880.37|20760.37|20880.37|20760.37|20879.46|20759.46|9
1629636810000|2021-08-22 12:53:30|20880.86|20760.86|20888.72|20768.72|20888.72|20768.72|20880.86|20760.86|10
1629636820000|2021-08-22 12:53:40|20889.2|20769.2|20887.53|20767.53|20889.37|20769.37|20887.53|20767.53|10
1629636830000|2021-08-22 12:53:50|20887.44|20767.44|20892.29|20772.29|20892.29|20772.29|20886.28|20766.28|10
1629636840000|2021-08-22 12:54:00|20892.39|20772.39|20891.98|20771.98|20892.86|20772.86|20891.54|20771.54|10
1629636850000|2021-08-22 12:54:10|20891.41|20771.41|20890.8|20770.8|20891.56|20771.56|20890.8|20770.8|10
1629636860000|2021-08-22 12:54:20|20889.55|20769.55|20890.01|20770.01|20890.88|20770.88|20888.61|20768.61|10
1629636870000|2021-08-22 12:54:30|20890.54|20770.54|20893.36|20773.36|20893.41|20773.41|20890.54|20770.54|8
1629636880000|2021-08-22 12:54:40|20894.59|20774.59|20893.18|20773.18|20894.59|20774.59|20892.24|20772.24|10
1629636890000|2021-08-22 12:54:50|20893.24|20773.24|20893.63|20773.63|20893.79|20773.79|20893.23|20773.23|10
1629636900000|2021-08-22 12:55:00|20893.6|20773.6|20894.66|20774.66|20895.01|20775.01|20893.33|20773.33|10
1629636910000|2021-08-22 12:55:10|20894.27|20774.27|20892.53|20772.53|20894.27|20774.27|20891.93|20771.93|8
1629636920000|2021-08-22 12:55:20|20892.3|20772.3|20892.61|20772.61|20892.65|20772.65|20892.28|20772.28|10
1629636930000|2021-08-22 12:55:30|20892.62|20772.62|20892.59|20772.59|20892.98|20772.98|20892.3|20772.3|9
1629636940000|2021-08-22 12:55:40|20894.18|20774.18|20894.65|20774.65|20894.95|20774.95|20894.18|20774.18|8
1629636950000|2021-08-22 12:55:50|20894.69|20774.69|20896.17|20776.17|20896.17|20776.17|20894.45|20774.45|10
1629636960000|2021-08-22 12:56:00|20898.79|20778.79|20901.25|20781.25|20901.37|20781.37|20898.79|20778.79|9
1629636970000|2021-08-22 12:56:10|20900.95|20780.95|20898.98|20778.98|20900.95|20780.95|20898.98|20778.98|8
1629636980000|2021-08-22 12:56:20|20899.11|20779.11|20897.18|20777.18|20899.11|20779.11|20897.18|20777.18|8
1629636990000|2021-08-22 12:56:30|20897.06|20777.06|20897|20777|20897.79|20777.79|20896.65|20776.65|9
1629637000000|2021-08-22 12:56:40|20896.98|20776.98|20895.82|20775.82|20897.53|20777.53|20895.82|20775.82|10
1629637010000|2021-08-22 12:56:50|20896.06|20776.06|20894.34|20774.34|20896.06|20776.06|20894.34|20774.34|10
1629637020000|2021-08-22 12:57:00|20894.41|20774.41|20893.27|20773.27|20894.41|20774.41|20893.27|20773.27|9
1629637030000|2021-08-22 12:57:10|20892.96|20772.96|20890.67|20770.67|20892.96|20772.96|20890.67|20770.67|9
1629637040000|2021-08-22 12:57:20|20890.61|20770.61|20888.84|20768.84|20890.61|20770.61|20888.84|20768.84|10
1629637050000|2021-08-22 12:57:30|20888.14|20768.14|20886.03|20766.03|20888.14|20768.14|20885.9|20765.9|10
1629637060000|2021-08-22 12:57:40|20885.51|20765.51|20885.38|20765.38|20885.53|20765.53|20884.14|20764.14|8
1629637070000|2021-08-22 12:57:50|20886.88|20766.88|20890.35|20770.35|20890.35|20770.35|20886.88|20766.88|10
1629637080000|2021-08-22 12:58:00|20890.91|20770.91|20893.63|20773.63|20893.65|20773.65|20890.91|20770.91|10
1629637090000|2021-08-22 12:58:10|20893.74|20773.74|20895.05|20775.05|20895.05|20775.05|20893.08|20773.08|9
1629637100000|2021-08-22 12:58:20|20895.26|20775.26|20899.79|20779.79|20900.13|20780.13|20895.26|20775.26|10
1629637110000|2021-08-22 12:58:30|20901.68|20781.68|20909.39|20789.39|20909.39|20789.39|20901.68|20781.68|10
1629637120000|2021-08-22 12:58:40|20909.43|20789.43|20911.1|20791.1|20911.1|20791.1|20909.43|20789.43|10
1629637130000|2021-08-22 12:58:50|20910.94|20790.94|20912.58|20792.58|20912.71|20792.71|20910.9|20790.9|10
1629637140000|2021-08-22 12:59:00|20912.79|20792.79|20910.18|20790.18|20912.91|20792.91|20910.18|20790.18|10
1629637150000|2021-08-22 12:59:10|20909.71|20789.71|20911.69|20791.69|20911.69|20791.69|20909.51|20789.51|10
1629637160000|2021-08-22 12:59:20|20911.86|20791.86|20911.1|20791.1|20912.14|20792.14|20911.1|20791.1|10
1629637170000|2021-08-22 12:59:30|20910.07|20790.07|20907.06|20787.06|20910.71|20790.71|20907.06|20787.06|9
1629637180000|2021-08-22 12:59:40|20906.11|20786.11|20899.65|20779.65|20906.11|20786.11|20899.6|20779.6|10
1629637190000|2021-08-22 12:59:50|20899.61|20779.61|20895.54|20775.54|20899.61|20779.61|20895.54|20775.54|10
1629637200000|2021-08-22 13:00:00|20895.91|20775.91|20891.53|20771.53|20895.93|20775.93|20891.53|20771.53|9
1629637210000|2021-08-22 13:00:10|20891.22|20771.22|20890.65|20770.65|20891.22|20771.22|20890.28|20770.28|10
1629637220000|2021-08-22 13:00:20|20889.08|20769.08|20888.87|20768.87|20889.23|20769.23|20887.68|20767.68|10
1629637230000|2021-08-22 13:00:30|20889.21|20769.21|20893.95|20773.95|20893.95|20773.95|20889.21|20769.21|10
1629637240000|2021-08-22 13:00:40|20893.98|20773.98|20893.63|20773.63|20893.98|20773.98|20892.27|20772.27|10
1629637250000|2021-08-22 13:00:50|20893.34|20773.34|20899.21|20779.21|20900.34|20780.34|20893.34|20773.34|10
1629637260000|2021-08-22 13:01:00|20899.37|20779.37|20903.75|20783.75|20903.75|20783.75|20899.37|20779.37|10
1629637270000|2021-08-22 13:01:10|20904.26|20784.26|20896.95|20776.95|20904.64|20784.64|20896.95|20776.95|10
1629637280000|2021-08-22 13:01:20|20896.92|20776.92|20893.24|20773.24|20896.92|20776.92|20893.24|20773.24|9
1629637290000|2021-08-22 13:01:30|20893.04|20773.04|20887.8|20767.8|20893.04|20773.04|20887.8|20767.8|10
1629637300000|2021-08-22 13:01:40|20887.28|20767.28|20887.2|20767.2|20887.28|20767.28|20885.26|20765.26|10
1629637310000|2021-08-22 13:01:50|20886.93|20766.93|20884.98|20764.98|20886.93|20766.93|20884.98|20764.98|10
1629637320000|2021-08-22 13:02:00|20884.84|20764.84|20883.36|20763.36|20884.92|20764.92|20882.36|20762.36|10
1629637330000|2021-08-22 13:02:10|20881.94|20761.94|20879.67|20759.67|20882.04|20762.04|20879.49|20759.49|10
1629637340000|2021-08-22 13:02:20|20879.58|20759.58|20879.93|20759.93|20880.56|20760.56|20879.09|20759.09|9
1629637350000|2021-08-22 13:02:30|20879.8|20759.8|20877.28|20757.28|20879.8|20759.8|20877.28|20757.28|9
1629637360000|2021-08-22 13:02:40|20877.54|20757.54|20875.35|20755.35|20877.54|20757.54|20875.13|20755.13|10
1629637370000|2021-08-22 13:02:50|20875.01|20755.01|20872.27|20752.27|20875.01|20755.01|20872.27|20752.27|9
1629637380000|2021-08-22 13:03:00|20872.03|20752.03|20867.86|20747.86|20872.03|20752.03|20867.86|20747.86|9
1629637390000|2021-08-22 13:03:10|20867.1|20747.1|20863.22|20743.22|20867.1|20747.1|20862.41|20742.41|10
1629637400000|2021-08-22 13:03:20|20864.4|20744.4|20870.38|20750.38|20870.38|20750.38|20864.4|20744.4|10
1629637410000|2021-08-22 13:03:30|20870.8|20750.8|20872.18|20752.18|20873|20753|20870.07|20750.07|10
1629637420000|2021-08-22 13:03:40|20871.06|20751.06|20874.88|20754.88|20874.88|20754.88|20871.02|20751.02|9
1629637430000|2021-08-22 13:03:50|20874.98|20754.98|20878.54|20758.54|20878.92|20758.92|20874.98|20754.98|10
1629637440000|2021-08-22 13:04:00|20878.65|20758.65|20877.8|20757.8|20878.65|20758.65|20877.23|20757.23|9
1629637450000|2021-08-22 13:04:10|20878.16|20758.16|20878.12|20758.12|20880.59|20760.59|20877.96|20757.96|10
1629637460000|2021-08-22 13:04:20|20879.46|20759.46|20880.08|20760.08|20880.32|20760.32|20878.38|20758.38|9
1629637470000|2021-08-22 13:04:30|20880.07|20760.07|20880.5|20760.5|20881.49|20761.49|20880.07|20760.07|10
1629637480000|2021-08-22 13:04:40|20880.02|20760.02|20879.74|20759.74|20880.02|20760.02|20878.02|20758.02|10
1629637490000|2021-08-22 13:04:50|20879.64|20759.64|20874.63|20754.63|20879.64|20759.64|20874.63|20754.63|10
1629637500000|2021-08-22 13:05:00|20874.61|20754.61|20873.09|20753.09|20875.68|20755.68|20872.96|20752.96|10
1629637510000|2021-08-22 13:05:10|20872.44|20752.44|20873.39|20753.39|20873.39|20753.39|20871.72|20751.72|10
1629637520000|2021-08-22 13:05:20|20873.21|20753.21|20868.12|20748.12|20873.21|20753.21|20868.12|20748.12|10
1629637530000|2021-08-22 13:05:30|20867.89|20747.89|20865.07|20745.07|20867.89|20747.89|20865.07|20745.07|9
1629637540000|2021-08-22 13:05:40|20865.53|20745.53|20862.32|20742.32|20865.54|20745.54|20862.05|20742.05|9
1629637550000|2021-08-22 13:05:50|20860.79|20740.79|20857.79|20737.79|20860.79|20740.79|20857.79|20737.79|10
1629637560000|2021-08-22 13:06:00|20857.76|20737.76|20854.06|20734.06|20857.76|20737.76|20854.06|20734.06|10
1629637570000|2021-08-22 13:06:10|20855.06|20735.06|20855.07|20735.07|20855.43|20735.43|20855.06|20735.06|10
1629637580000|2021-08-22 13:06:20|20855.05|20735.05|20852.67|20732.67|20855.05|20735.05|20852.62|20732.62|10
1629637590000|2021-08-22 13:06:30|20853.34|20733.34|20851.95|20731.95|20853.47|20733.47|20851.95|20731.95|9
1629637600000|2021-08-22 13:06:40|20851.62|20731.62|20853.24|20733.24|20853.24|20733.24|20851.46|20731.46|9
1629637610000|2021-08-22 13:06:50|20852.05|20732.05|20853.96|20733.96|20854.57|20734.57|20852.05|20732.05|10
1629637620000|2021-08-22 13:07:00|20853.5|20733.5|20852.56|20732.56|20853.76|20733.76|20851.5|20731.5|10
1629637630000|2021-08-22 13:07:10|20852.48|20732.48|20852.65|20732.65|20852.97|20732.97|20852.48|20732.48|10
1629637640000|2021-08-22 13:07:20|20853.14|20733.14|20853.66|20733.66|20853.8|20733.8|20852.55|20732.55|9
1629637650000|2021-08-22 13:07:30|20853.63|20733.63|20854.26|20734.26|20854.74|20734.74|20853.63|20733.63|9
1629637660000|2021-08-22 13:07:40|20854.11|20734.11|20850.27|20730.27|20854.11|20734.11|20850.27|20730.27|10
1629637670000|2021-08-22 13:07:50|20849.8|20729.8|20851.22|20731.22|20851.65|20731.65|20849.8|20729.8|10
1629637680000|2021-08-22 13:08:00|20851.38|20731.38|20851.63|20731.63|20851.63|20731.63|20850.33|20730.33|10
1629637690000|2021-08-22 13:08:10|20851.58|20731.58|20850.67|20730.67|20851.73|20731.73|20850.55|20730.55|8
1629637700000|2021-08-22 13:08:20|20849.85|20729.85|20847.79|20727.79|20849.85|20729.85|20847.79|20727.79|9
1629637710000|2021-08-22 13:08:30|20847.73|20727.73|20847.12|20727.12|20847.73|20727.73|20847.11|20727.11|8
1629637720000|2021-08-22 13:08:40|20846.99|20726.99|20836.02|20716.02|20846.99|20726.99|20836.02|20716.02|10
1629637730000|2021-08-22 13:08:50|20836.78|20716.78|20839.21|20719.21|20839.21|20719.21|20836.78|20716.78|10
1629637740000|2021-08-22 13:09:00|20839.12|20719.12|20837.64|20717.64|20839.12|20719.12|20837.28|20717.28|9
1629637750000|2021-08-22 13:09:10|20837.15|20717.15|20830.27|20710.27|20837.86|20717.86|20829.87|20709.87|10
1629637760000|2021-08-22 13:09:20|20830.88|20710.88|20831.9|20711.9|20832.72|20712.72|20829.92|20709.92|10
1629637770000|2021-08-22 13:09:30|20831.78|20711.78|20835.2|20715.2|20835.61|20715.61|20831.57|20711.57|9
1629637780000|2021-08-22 13:09:40|20835.06|20715.06|20835.03|20715.03|20835.64|20715.64|20834.2|20714.2|10
1629637790000|2021-08-22 13:09:50|20835.14|20715.14|20833.86|20713.86|20835.16|20715.16|20831.98|20711.98|10
1629637800000|2021-08-22 13:10:00|20833.29|20713.29|20833.94|20713.94|20834.29|20714.29|20832.94|20712.94|10
1629637810000|2021-08-22 13:10:10|20833.45|20713.45|20832.28|20712.28|20833.45|20713.45|20831.62|20711.62|9
1629637820000|2021-08-22 13:10:20|20830.6|20710.6|20831.3|20711.3|20831.35|20711.35|20829.84|20709.84|9
1629637830000|2021-08-22 13:10:30|20831.38|20711.38|20834.13|20714.13|20834.13|20714.13|20831.38|20711.38|9
1629637840000|2021-08-22 13:10:40|20834.19|20714.19|20835.35|20715.35|20835.67|20715.67|20833.79|20713.79|9
1629637850000|2021-08-22 13:10:50|20836.12|20716.12|20840.52|20720.52|20840.52|20720.52|20836.12|20716.12|8
1629637860000|2021-08-22 13:11:00|20842.74|20722.74|20845.18|20725.18|20845.18|20725.18|20841.8|20721.8|10
1629637870000|2021-08-22 13:11:10|20844.86|20724.86|20847.44|20727.44|20847.44|20727.44|20843.33|20723.33|10
1629637880000|2021-08-22 13:11:20|20849.37|20729.37|20855.63|20735.63|20855.63|20735.63|20849.18|20729.18|10
1629637890000|2021-08-22 13:11:30|20855.7|20735.7|20856.49|20736.49|20857.39|20737.39|20855.7|20735.7|10
1629637900000|2021-08-22 13:11:40|20856.83|20736.83|20861.42|20741.42|20861.42|20741.42|20856.83|20736.83|10
1629637910000|2021-08-22 13:11:50|20863.85|20743.85|20864.37|20744.37|20865.99|20745.99|20863.85|20743.85|10
1629637920000|2021-08-22 13:12:00|20864.32|20744.32|20864.39|20744.39|20864.39|20744.39|20861.62|20741.62|10
1629637930000|2021-08-22 13:12:10|20863.76|20743.76|20864.03|20744.03|20864.07|20744.07|20863.62|20743.62|8
1629637940000|2021-08-22 13:12:20|20863.77|20743.77|20867.06|20747.06|20867.06|20747.06|20863.77|20743.77|9
1629637950000|2021-08-22 13:12:30|20867.17|20747.17|20864.91|20744.91|20867.17|20747.17|20864.91|20744.91|10
1629637960000|2021-08-22 13:12:40|20864.69|20744.69|20863.24|20743.24|20864.69|20744.69|20863.24|20743.24|9
1629637970000|2021-08-22 13:12:50|20861.79|20741.79|20859.96|20739.96|20861.79|20741.79|20859.96|20739.96|10
1629637980000|2021-08-22 13:13:00|20859.6|20739.6|20854.23|20734.23|20859.6|20739.6|20854.23|20734.23|9
1629637990000|2021-08-22 13:13:10|20853.99|20733.99|20856.43|20736.43|20856.43|20736.43|20853.63|20733.63|10
1629638000000|2021-08-22 13:13:20|20856.2|20736.2|20857.81|20737.81|20857.81|20737.81|20855.45|20735.45|10
1629638010000|2021-08-22 13:13:30|20857.67|20737.67|20857.23|20737.23|20858.09|20738.09|20857.23|20737.23|10
1629638020000|2021-08-22 13:13:40|20855.89|20735.89|20856.84|20736.84|20856.99|20736.99|20855.72|20735.72|9
1629638030000|2021-08-22 13:13:50|20857.06|20737.06|20856.82|20736.82|20858.61|20738.61|20856.74|20736.74|10
1629638040000|2021-08-22 13:14:00|20856.8|20736.8|20857.44|20737.44|20857.49|20737.49|20856.8|20736.8|9
1629638050000|2021-08-22 13:14:10|20857.16|20737.16|20854.86|20734.86|20857.16|20737.16|20853.62|20733.62|7
1629638060000|2021-08-22 13:14:20|20854.83|20734.83|20854.18|20734.18|20854.83|20734.83|20853.85|20733.85|10
1629638070000|2021-08-22 13:14:30|20854.19|20734.19|20857.41|20737.41|20858.04|20738.04|20854.19|20734.19|9
1629638080000|2021-08-22 13:14:40|20857.45|20737.45|20858.05|20738.05|20858.17|20738.17|20857.45|20737.45|9
1629638090000|2021-08-22 13:14:50|20857.4|20737.4|20850.25|20730.25|20857.4|20737.4|20848.86|20728.86|9
1629638100000|2021-08-22 13:15:00|20850.86|20730.86|20853.58|20733.58|20854.65|20734.65|20849.42|20729.42|10
1629638110000|2021-08-22 13:15:10|20853.11|20733.11|20849.88|20729.88|20854.33|20734.33|20849.88|20729.88|10
1629638120000|2021-08-22 13:15:20|20848.73|20728.73|20844.33|20724.33|20848.73|20728.73|20843.24|20723.24|10
1629638130000|2021-08-22 13:15:30|20843.91|20723.91|20840.85|20720.85|20844.35|20724.35|20840.85|20720.85|10
1629638140000|2021-08-22 13:15:40|20840.68|20720.68|20838.44|20718.44|20840.77|20720.77|20838.44|20718.44|10
1629638150000|2021-08-22 13:15:50|20838.63|20718.63|20836.47|20716.47|20839.67|20719.67|20836.47|20716.47|10
1629638160000|2021-08-22 13:16:00|20836.31|20716.31|20834.25|20714.25|20836.42|20716.42|20834.22|20714.22|8
1629638170000|2021-08-22 13:16:10|20833.63|20713.63|20830.63|20710.63|20833.63|20713.63|20830.63|20710.63|10
1629638180000|2021-08-22 13:16:20|20830.68|20710.68|20831.49|20711.49|20831.96|20711.96|20829.92|20709.92|10
1629638190000|2021-08-22 13:16:30|20831.15|20711.15|20832.13|20712.13|20832.13|20712.13|20828.5|20708.5|10
1629638200000|2021-08-22 13:16:40|20833.52|20713.52|20837.85|20717.85|20837.85|20717.85|20833.52|20713.52|10
1629638210000|2021-08-22 13:16:50|20836.71|20716.71|20843.79|20723.79|20847.03|20727.03|20836.58|20716.58|10
1629638220000|2021-08-22 13:17:00|20843.24|20723.24|20833.98|20713.98|20843.24|20723.24|20833.98|20713.98|10
1629638230000|2021-08-22 13:17:10|20833.28|20713.28|20832.31|20712.31|20834.04|20714.04|20832.31|20712.31|10
1629638240000|2021-08-22 13:17:20|20831.77|20711.77|20829.42|20709.42|20831.96|20711.96|20829.42|20709.42|9
1629638250000|2021-08-22 13:17:30|20829.37|20709.37|20828.7|20708.7|20829.37|20709.37|20827.33|20707.33|10
1629638260000|2021-08-22 13:17:40|20828.85|20708.85|20827.9|20707.9|20829.49|20709.49|20827.9|20707.9|10
1629638270000|2021-08-22 13:17:50|20827.82|20707.82|20825.46|20705.46|20827.82|20707.82|20825.32|20705.32|10
1629638280000|2021-08-22 13:18:00|20825.03|20705.03|20824.29|20704.29|20825.03|20705.03|20823.58|20703.58|10
1629638290000|2021-08-22 13:18:10|20824.23|20704.23|20822.94|20702.94|20825.51|20705.51|20822.94|20702.94|9
1629638300000|2021-08-22 13:18:20|20821.78|20701.78|20818.04|20698.04|20821.78|20701.78|20818.04|20698.04|10
1629638310000|2021-08-22 13:18:30|20818.2|20698.2|20809.5|20689.5|20818.2|20698.2|20809.5|20689.5|10
1629638320000|2021-08-22 13:18:40|20808.74|20688.74|20804|20684|20808.74|20688.74|20804|20684|10
1629638330000|2021-08-22 13:18:50|20803.19|20683.19|20792.08|20672.08|20803.19|20683.19|20791.7|20671.7|10
1629638340000|2021-08-22 13:19:00|20793.52|20673.52|20794.41|20674.41|20795.17|20675.17|20793.49|20673.49|10
1629638350000|2021-08-22 13:19:10|20794.73|20674.73|20793.5|20673.5|20794.73|20674.73|20793.17|20673.17|10
1629638360000|2021-08-22 13:19:20|20793.37|20673.37|20786.92|20666.92|20793.37|20673.37|20786.92|20666.92|10
1629638370000|2021-08-22 13:19:30|20786.9|20666.9|20776.78|20656.78|20786.9|20666.9|20776.78|20656.78|10
1629638380000|2021-08-22 13:19:40|20772.36|20652.36|20777.03|20657.03|20777.03|20657.03|20772.36|20652.36|10
1629638390000|2021-08-22 13:19:50|20776.35|20656.35|20771.2|20651.2|20776.35|20656.35|20771.2|20651.2|10
1629638400000|2021-08-22 13:20:00|20771.45|20651.45|20768.69|20648.69|20771.45|20651.45|20768.69|20648.69|10
1629638410000|2021-08-22 13:20:10|20767.05|20647.05|20754.87|20634.87|20767.05|20647.05|20754.87|20634.87|10
1629638420000|2021-08-22 13:20:20|20752.97|20632.97|20753.56|20633.56|20753.72|20633.72|20751.45|20631.45|10
1629638430000|2021-08-22 13:20:30|20753.2|20633.2|20751.43|20631.43|20754.33|20634.33|20750.44|20630.44|10
1629638440000|2021-08-22 13:20:40|20751.96|20631.96|20759.59|20639.59|20759.59|20639.59|20751.81|20631.81|10
1629638450000|2021-08-22 13:20:50|20761.04|20641.04|20760.08|20640.08|20761.49|20641.49|20758.94|20638.94|10
1629638460000|2021-08-22 13:21:00|20761.77|20641.77|20764.8|20644.8|20765.48|20645.48|20761.77|20641.77|10
1629638470000|2021-08-22 13:21:10|20763.1|20643.1|20761.86|20641.86|20763.1|20643.1|20761.86|20641.86|10
1629638480000|2021-08-22 13:21:20|20761.35|20641.35|20771.67|20651.67|20771.67|20651.67|20761.35|20641.35|10
1629638490000|2021-08-22 13:21:30|20774.01|20654.01|20776.43|20656.43|20777.08|20657.08|20774.01|20654.01|10
1629638500000|2021-08-22 13:21:40|20776.12|20656.12|20776.21|20656.21|20776.21|20656.21|20775.45|20655.45|10
1629638510000|2021-08-22 13:21:50|20776.49|20656.49|20776.39|20656.39|20778.23|20658.23|20776.18|20656.18|10
1629638520000|2021-08-22 13:22:00|20777.19|20657.19|20779.91|20659.91|20779.91|20659.91|20776.71|20656.71|10
1629638530000|2021-08-22 13:22:10|20781.67|20661.67|20782.39|20662.39|20782.58|20662.58|20780.31|20660.31|10
1629638540000|2021-08-22 13:22:20|20784.96|20664.96|20788.39|20668.39|20788.39|20668.39|20783.6|20663.6|10
1629638550000|2021-08-22 13:22:30|20788.58|20668.58|20789.28|20669.28|20789.28|20669.28|20788.52|20668.52|10
1629638560000|2021-08-22 13:22:40|20789.46|20669.46|20795.9|20675.9|20795.9|20675.9|20789.46|20669.46|10
1629638570000|2021-08-22 13:22:50|20796.87|20676.87|20798.92|20678.92|20798.92|20678.92|20796.75|20676.75|10
1629638580000|2021-08-22 13:23:00|20798.99|20678.99|20796.97|20676.97|20799.74|20679.74|20796.97|20676.97|10
1629638590000|2021-08-22 13:23:10|20797.4|20677.4|20796.12|20676.12|20798.12|20678.12|20796.07|20676.07|9
1629638600000|2021-08-22 13:23:20|20796.5|20676.5|20798.83|20678.83|20799.16|20679.16|20796.28|20676.28|10
1629638610000|2021-08-22 13:23:30|20797.33|20677.33|20798.03|20678.03|20798.03|20678.03|20796.55|20676.55|10
1629638620000|2021-08-22 13:23:40|20799.05|20679.05|20797.96|20677.96|20799.34|20679.34|20797.25|20677.25|10
1629638630000|2021-08-22 13:23:50|20798.84|20678.84|20795.93|20675.93|20798.84|20678.84|20795.93|20675.93|10
1629638640000|2021-08-22 13:24:00|20793.16|20673.16|20787.51|20667.51|20793.16|20673.16|20787.51|20667.51|10
1629638650000|2021-08-22 13:24:10|20787.71|20667.71|20786.46|20666.46|20787.71|20667.71|20785.94|20665.94|10
1629638660000|2021-08-22 13:24:20|20791.13|20671.13|20794|20674|20795.33|20675.33|20791.13|20671.13|10
1629638670000|2021-08-22 13:24:30|20793.58|20673.58|20794.93|20674.93|20794.93|20674.93|20793.58|20673.58|10
1629638680000|2021-08-22 13:24:40|20795.29|20675.29|20796.89|20676.89|20797.56|20677.56|20795.29|20675.29|8
1629638690000|2021-08-22 13:24:50|20796.51|20676.51|20797.99|20677.99|20797.99|20677.99|20796.51|20676.51|10
1629638700000|2021-08-22 13:25:00|20797.96|20677.96|20800.47|20680.47|20800.49|20680.49|20797.96|20677.96|10
1629638710000|2021-08-22 13:25:10|20800.1|20680.1|20800.58|20680.58|20800.95|20680.95|20798.81|20678.81|10
1629638720000|2021-08-22 13:25:20|20801.41|20681.41|20802.84|20682.84|20803.66|20683.66|20801.41|20681.41|9
1629638730000|2021-08-22 13:25:30|20802.88|20682.88|20811.2|20691.2|20811.2|20691.2|20802.88|20682.88|10
1629638740000|2021-08-22 13:25:40|20810.65|20690.65|20812.43|20692.43|20812.47|20692.47|20810.65|20690.65|10
1629638750000|2021-08-22 13:25:50|20814.03|20694.03|20814.98|20694.98|20815.94|20695.94|20814.03|20694.03|9
1629638760000|2021-08-22 13:26:00|20815.58|20695.58|20815.92|20695.92|20816.47|20696.47|20815.35|20695.35|10
1629638770000|2021-08-22 13:26:10|20816|20696|20816.66|20696.66|20816.66|20696.66|20815.34|20695.34|9
1629638780000|2021-08-22 13:26:20|20815.47|20695.47|20816.72|20696.72|20816.72|20696.72|20814.6|20694.6|9
1629638790000|2021-08-22 13:26:30|20817.26|20697.26|20821.09|20701.09|20821.09|20701.09|20816.09|20696.09|10
1629638800000|2021-08-22 13:26:40|20821.18|20701.18|20818.6|20698.6|20823.56|20703.56|20818.6|20698.6|10
1629638810000|2021-08-22 13:26:50|20818.9|20698.9|20822.56|20702.56|20822.56|20702.56|20818.6|20698.6|10
1629638820000|2021-08-22 13:27:00|20822.88|20702.88|20823.52|20703.52|20824.17|20704.17|20822.88|20702.88|10
1629638830000|2021-08-22 13:27:10|20823.99|20703.99|20824.74|20704.74|20824.86|20704.86|20823.99|20703.99|9
1629638840000|2021-08-22 13:27:20|20824.71|20704.71|20824.28|20704.28|20824.97|20704.97|20824.17|20704.17|10
1629638850000|2021-08-22 13:27:30|20824.13|20704.13|20823.2|20703.2|20824.13|20704.13|20822.94|20702.94|9
1629638860000|2021-08-22 13:27:40|20823.38|20703.38|20827.04|20707.04|20827.04|20707.04|20823.38|20703.38|10
1629638870000|2021-08-22 13:27:50|20827.67|20707.67|20832.03|20712.03|20832.25|20712.25|20827.08|20707.08|10
1629638880000|2021-08-22 13:28:00|20835.01|20715.01|20840.06|20720.06|20840.06|20720.06|20835.01|20715.01|9
1629638890000|2021-08-22 13:28:10|20840.48|20720.48|20843.09|20723.09|20843.91|20723.91|20840.48|20720.48|10
1629638900000|2021-08-22 13:28:20|20843.55|20723.55|20848.13|20728.13|20848.13|20728.13|20843.45|20723.45|10
1629638910000|2021-08-22 13:28:30|20848.72|20728.72|20857.68|20737.68|20857.68|20737.68|20848.72|20728.72|10
1629638920000|2021-08-22 13:28:40|20858.64|20738.64|20864.27|20744.27|20864.37|20744.37|20858.64|20738.64|10
1629638930000|2021-08-22 13:28:50|20864.64|20744.64|20872.5|20752.5|20872.67|20752.67|20863.77|20743.77|10
1629638940000|2021-08-22 13:29:00|20872.69|20752.69|20872.85|20752.85|20872.85|20752.85|20871.53|20751.53|10
1629638950000|2021-08-22 13:29:10|20872.96|20752.96|20871.34|20751.34|20872.96|20752.96|20871|20751|10
1629638960000|2021-08-22 13:29:20|20871.31|20751.31|20877.45|20757.45|20877.45|20757.45|20871.31|20751.31|10
1629638970000|2021-08-22 13:29:30|20877.21|20757.21|20875.52|20755.52|20877.21|20757.21|20874.67|20754.67|10
1629638980000|2021-08-22 13:29:40|20875.39|20755.39|20873.98|20753.98|20875.88|20755.88|20873.12|20753.12|10
1629638990000|2021-08-22 13:29:50|20873.99|20753.99|20877.2|20757.2|20878|20758|20873.99|20753.99|10
1629639000000|2021-08-22 13:30:00|20876.82|20756.82|20876.24|20756.24|20877.61|20757.61|20875.69|20755.69|10
1629639010000|2021-08-22 13:30:10|20875.54|20755.54|20872.84|20752.84|20876.12|20756.12|20872.66|20752.66|10
1629639020000|2021-08-22 13:30:20|20872.91|20752.91|20872.06|20752.06|20872.91|20752.91|20869.55|20749.55|10
1629639030000|2021-08-22 13:30:30|20872.03|20752.03|20867.48|20747.48|20872.03|20752.03|20866.53|20746.53|10
1629639040000|2021-08-22 13:30:40|20867.8|20747.8|20865.71|20745.71|20868.78|20748.78|20865.71|20745.71|10
1629639050000|2021-08-22 13:30:50|20863.47|20743.47|20861.52|20741.52|20863.47|20743.47|20860.37|20740.37|10
1629639060000|2021-08-22 13:31:00|20862.21|20742.21|20860.71|20740.71|20862.41|20742.41|20860.05|20740.05|10
1629639070000|2021-08-22 13:31:10|20859|20739|20862.08|20742.08|20862.08|20742.08|20858.64|20738.64|10
1629639080000|2021-08-22 13:31:20|20862.81|20742.81|20865.13|20745.13|20865.99|20745.99|20862.81|20742.81|10
1629639090000|2021-08-22 13:31:30|20865.08|20745.08|20866.46|20746.46|20866.49|20746.49|20865.08|20745.08|8
1629639100000|2021-08-22 13:31:40|20866.02|20746.02|20866.95|20746.95|20868.26|20748.26|20866.02|20746.02|10
1629639110000|2021-08-22 13:31:50|20867.06|20747.06|20874.14|20754.14|20874.14|20754.14|20867.02|20747.02|10
1629639120000|2021-08-22 13:32:00|20875.98|20755.98|20879.45|20759.45|20879.99|20759.99|20875.98|20755.98|10
1629639130000|2021-08-22 13:32:10|20879.9|20759.9|20883.42|20763.42|20883.45|20763.45|20879.9|20759.9|10
1629639140000|2021-08-22 13:32:20|20882.13|20762.13|20884.92|20764.92|20885.67|20765.67|20882.13|20762.13|10
1629639150000|2021-08-22 13:32:30|20885.17|20765.17|20887.27|20767.27|20887.27|20767.27|20885.17|20765.17|10
1629639160000|2021-08-22 13:32:40|20887.35|20767.35|20886.87|20766.87|20887.35|20767.35|20885.7|20765.7|9
1629639170000|2021-08-22 13:32:50|20886.89|20766.89|20888.45|20768.45|20888.45|20768.45|20886.89|20766.89|10
1629639180000|2021-08-22 13:33:00|20889.09|20769.09|20890.22|20770.22|20891.18|20771.18|20888.94|20768.94|10
1629639190000|2021-08-22 13:33:10|20889.98|20769.98|20891.47|20771.47|20891.47|20771.47|20889.3|20769.3|10
1629639200000|2021-08-22 13:33:20|20892.23|20772.23|20894.42|20774.42|20894.42|20774.42|20892.03|20772.03|10
1629639210000|2021-08-22 13:33:30|20894.46|20774.46|20900.14|20780.14|20900.14|20780.14|20894.46|20774.46|10
1629639220000|2021-08-22 13:33:40|20900.2|20780.2|20900.55|20780.55|20901.72|20781.72|20899.19|20779.19|10
1629639230000|2021-08-22 13:33:50|20901.16|20781.16|20898.99|20778.99|20901.47|20781.47|20898.99|20778.99|9
1629639240000|2021-08-22 13:34:00|20899.14|20779.14|20907.31|20787.31|20907.5|20787.5|20898.92|20778.92|10
1629639250000|2021-08-22 13:34:10|20907.01|20787.01|20907.72|20787.72|20908.5|20788.5|20906.66|20786.66|9
1629639260000|2021-08-22 13:34:20|20908.63|20788.63|20911.68|20791.68|20911.68|20791.68|20908.09|20788.09|10
1629639270000|2021-08-22 13:34:30|20912.36|20792.36|20914.25|20794.25|20914.25|20794.25|20912.26|20792.26|10
1629639280000|2021-08-22 13:34:40|20915.81|20795.81|20915.9|20795.9|20917.38|20797.38|20915.25|20795.25|10
1629639290000|2021-08-22 13:34:50|20915.66|20795.66|20911.69|20791.69|20915.66|20795.66|20910.91|20790.91|10
1629639300000|2021-08-22 13:35:00|20909.56|20789.56|20909.05|20789.05|20909.56|20789.56|20907.94|20787.94|10
1629639310000|2021-08-22 13:35:10|20910.48|20790.48|20911.28|20791.28|20911.54|20791.54|20910.08|20790.08|10
1629639320000|2021-08-22 13:35:20|20910.68|20790.68|20910.63|20790.63|20910.76|20790.76|20909.89|20789.89|10
1629639330000|2021-08-22 13:35:30|20910|20790|20906.24|20786.24|20910|20790|20906.24|20786.24|9
1629639340000|2021-08-22 13:35:40|20907.03|20787.03|20905.97|20785.97|20907.03|20787.03|20904.23|20784.23|10
1629639350000|2021-08-22 13:35:50|20903.99|20783.99|20900.51|20780.51|20903.99|20783.99|20900.51|20780.51|10
1629639360000|2021-08-22 13:36:00|20901.16|20781.16|20902.01|20782.01|20902.73|20782.73|20901.16|20781.16|10
1629639370000|2021-08-22 13:36:10|20901.74|20781.74|20898.71|20778.71|20901.85|20781.85|20898.71|20778.71|10
1629639380000|2021-08-22 13:36:20|20897.89|20777.89|20894.99|20774.99|20897.89|20777.89|20894.99|20774.99|9
1629639390000|2021-08-22 13:36:30|20894.89|20774.89|20891.13|20771.13|20894.89|20774.89|20891.13|20771.13|10
1629639400000|2021-08-22 13:36:40|20889.78|20769.78|20887.2|20767.2|20889.78|20769.78|20887.2|20767.2|9
1629639410000|2021-08-22 13:36:50|20887.12|20767.12|20885.35|20765.35|20887.13|20767.13|20885.35|20765.35|9
1629639420000|2021-08-22 13:37:00|20886.5|20766.5|20885.24|20765.24|20886.66|20766.66|20883.91|20763.91|9
1629639430000|2021-08-22 13:37:10|20885.56|20765.56|20881.62|20761.62|20885.56|20765.56|20881.43|20761.43|10
1629639440000|2021-08-22 13:37:20|20881.77|20761.77|20882.07|20762.07|20882.77|20762.77|20881.77|20761.77|10
1629639450000|2021-08-22 13:37:30|20881.97|20761.97|20883.88|20763.88|20884.08|20764.08|20881.97|20761.97|10
1629639460000|2021-08-22 13:37:40|20883.62|20763.62|20883.73|20763.73|20884.72|20764.72|20883.04|20763.04|10
1629639470000|2021-08-22 13:37:50|20883.4|20763.4|20882.87|20762.87|20884.67|20764.67|20882.87|20762.87|10
1629639480000|2021-08-22 13:38:00|20883.11|20763.11|20882.34|20762.34|20883.18|20763.18|20882.34|20762.34|10
1629639490000|2021-08-22 13:38:10|20881.5|20761.5|20879.13|20759.13|20881.5|20761.5|20878.86|20758.86|10
1629639500000|2021-08-22 13:38:20|20879.11|20759.11|20878.56|20758.56|20879.11|20759.11|20877.19|20757.19|10
1629639510000|2021-08-22 13:38:30|20878.33|20758.33|20877.4|20757.4|20878.33|20758.33|20876.1|20756.1|10
1629639520000|2021-08-22 13:38:40|20876.56|20756.56|20875.63|20755.63|20876.56|20756.56|20875.37|20755.37|9
1629639530000|2021-08-22 13:38:50|20877.15|20757.15|20876.21|20756.21|20877.48|20757.48|20875.88|20755.88|9
1629639540000|2021-08-22 13:39:00|20875.51|20755.51|20876.83|20756.83|20876.83|20756.83|20875.2|20755.2|7
1629639550000|2021-08-22 13:39:10|20876.79|20756.79|20875.82|20755.82|20878.02|20758.02|20875.79|20755.79|10
1629639560000|2021-08-22 13:39:20|20875.79|20755.79|20877.72|20757.72|20877.72|20757.72|20875.79|20755.79|9
1629639570000|2021-08-22 13:39:30|20877.75|20757.75|20878.52|20758.52|20879.89|20759.89|20877.75|20757.75|10
1629639580000|2021-08-22 13:39:40|20878.89|20758.89|20878.66|20758.66|20879.44|20759.44|20878.66|20758.66|10
1629639590000|2021-08-22 13:39:50|20878.58|20758.58|20877.75|20757.75|20878.58|20758.58|20877.66|20757.66|10
1629639600000|2021-08-22 13:40:00|20876.84|20756.84|20873.81|20753.81|20876.84|20756.84|20873.81|20753.81|10
1629639610000|2021-08-22 13:40:10|20873.44|20753.44|20868.61|20748.61|20873.44|20753.44|20868.61|20748.61|10
1629639620000|2021-08-22 13:40:20|20867.5|20747.5|20860|20740|20867.5|20747.5|20860|20740|10
1629639630000|2021-08-22 13:40:30|20858.15|20738.15|20849.83|20729.83|20858.15|20738.15|20849.83|20729.83|10
1629639640000|2021-08-22 13:40:40|20848.93|20728.93|20839.84|20719.84|20848.93|20728.93|20839.79|20719.79|10
1629639650000|2021-08-22 13:40:50|20839.29|20719.29|20836.34|20716.34|20839.29|20719.29|20836.34|20716.34|10
1629639660000|2021-08-22 13:41:00|20836.13|20716.13|20834.56|20714.56|20836.29|20716.29|20834.56|20714.56|10
1629639670000|2021-08-22 13:41:10|20834.39|20714.39|20836.55|20716.55|20836.55|20716.55|20834.12|20714.12|10
1629639680000|2021-08-22 13:41:20|20837.05|20717.05|20832.15|20712.15|20837.05|20717.05|20831.65|20711.65|10
1629639690000|2021-08-22 13:41:30|20832.02|20712.02|20830.57|20710.57|20832.02|20712.02|20829.74|20709.74|9
1629639700000|2021-08-22 13:41:40|20830.62|20710.62|20828.88|20708.88|20832.53|20712.53|20828.88|20708.88|10
1629639710000|2021-08-22 13:41:50|20828.9|20708.9|20828.39|20708.39|20829.3|20709.3|20828.39|20708.39|10
1629639720000|2021-08-22 13:42:00|20828.36|20708.36|20829.19|20709.19|20829.19|20709.19|20827.72|20707.72|10
1629639730000|2021-08-22 13:42:10|20828.38|20708.38|20828|20708|20828.57|20708.57|20827.62|20707.62|10
1629639740000|2021-08-22 13:42:20|20828.31|20708.31|20826.58|20706.58|20829.53|20709.53|20826.58|20706.58|10
1629639750000|2021-08-22 13:42:30|20825.85|20705.85|20822.22|20702.22|20826.17|20706.17|20822.22|20702.22|9
1629639760000|2021-08-22 13:42:40|20822.13|20702.13|20823.2|20703.2|20823.2|20703.2|20820.57|20700.57|10
1629639770000|2021-08-22 13:42:50|20821.99|20701.99|20821.2|20701.2|20821.99|20701.99|20821.2|20701.2|10
1629639780000|2021-08-22 13:43:00|20821.23|20701.23|20821.83|20701.83|20821.83|20701.83|20821.02|20701.02|10
1629639790000|2021-08-22 13:43:10|20822.05|20702.05|20821.86|20701.86|20822.87|20702.87|20821.76|20701.76|10
1629639800000|2021-08-22 13:43:20|20822.13|20702.13|20826.91|20706.91|20827.45|20707.45|20822.13|20702.13|10
1629639810000|2021-08-22 13:43:30|20825.03|20705.03|20826.37|20706.37|20826.37|20706.37|20824.84|20704.84|10
1629639820000|2021-08-22 13:43:40|20826.53|20706.53|20830.24|20710.24|20830.24|20710.24|20826.53|20706.53|9
1629639830000|2021-08-22 13:43:50|20830.31|20710.31|20829.32|20709.32|20831.01|20711.01|20829.32|20709.32|10
1629639840000|2021-08-22 13:44:00|20829.09|20709.09|20828.47|20708.47|20829.32|20709.32|20828.01|20708.01|10
1629639850000|2021-08-22 13:44:10|20828.48|20708.48|20824.7|20704.7|20828.48|20708.48|20824.56|20704.56|10
1629639860000|2021-08-22 13:44:20|20824.73|20704.73|20819.14|20699.14|20825.87|20705.87|20819.14|20699.14|10
1629639870000|2021-08-22 13:44:30|20818.89|20698.89|20817.31|20697.31|20818.89|20698.89|20816.66|20696.66|10
1629639880000|2021-08-22 13:44:40|20817.23|20697.23|20815.47|20695.47|20817.73|20697.73|20815.47|20695.47|10
1629639890000|2021-08-22 13:44:50|20816.88|20696.88|20820.63|20700.63|20820.71|20700.71|20816.88|20696.88|10
1629639900000|2021-08-22 13:45:00|20820.37|20700.37|20817.92|20697.92|20820.49|20700.49|20817.92|20697.92|9
1629639910000|2021-08-22 13:45:10|20817.69|20697.69|20813.93|20693.93|20817.69|20697.69|20813.93|20693.93|10
1629639920000|2021-08-22 13:45:20|20812.07|20692.07|20811.98|20691.98|20812.65|20692.65|20811.98|20691.98|10
1629639930000|2021-08-22 13:45:30|20811.84|20691.84|20811.5|20691.5|20811.84|20691.84|20811.1|20691.1|10
1629639940000|2021-08-22 13:45:40|20811.64|20691.64|20808.48|20688.48|20811.64|20691.64|20808.48|20688.48|10
1629639950000|2021-08-22 13:45:50|20807.95|20687.95|20808.27|20688.27|20808.55|20688.55|20806.94|20686.94|10
1629639960000|2021-08-22 13:46:00|20808.41|20688.41|20808.4|20688.4|20809.26|20689.26|20808.4|20688.4|10
1629639970000|2021-08-22 13:46:10|20806.89|20686.89|20802.53|20682.53|20806.89|20686.89|20802.53|20682.53|10
1629639980000|2021-08-22 13:46:20|20801.88|20681.88|20799.44|20679.44|20801.88|20681.88|20799.38|20679.38|10
1629639990000|2021-08-22 13:46:30|20799.46|20679.46|20797.49|20677.49|20799.46|20679.46|20795.88|20675.88|9
1629640000000|2021-08-22 13:46:40|20798.11|20678.11|20799.18|20679.18|20799.18|20679.18|20797.96|20677.96|10
1629640010000|2021-08-22 13:46:50|20801.78|20681.78|20804.04|20684.04|20804.04|20684.04|20801.76|20681.76|10
1629640020000|2021-08-22 13:47:00|20804.57|20684.57|20810.51|20690.51|20810.51|20690.51|20803.91|20683.91|9
1629640030000|2021-08-22 13:47:10|20810.79|20690.79|20811.68|20691.68|20812.03|20692.03|20810.61|20690.61|9
1629640040000|2021-08-22 13:47:20|20811.89|20691.89|20815.42|20695.42|20815.71|20695.71|20811.89|20691.89|10
1629640050000|2021-08-22 13:47:30|20815.54|20695.54|20818.71|20698.71|20819.43|20699.43|20815.54|20695.54|10
1629640060000|2021-08-22 13:47:40|20819.57|20699.57|20827.84|20707.84|20827.84|20707.84|20819.57|20699.57|10
1629640070000|2021-08-22 13:47:50|20827.97|20707.97|20828.18|20708.18|20828.39|20708.39|20827.28|20707.28|9
1629640080000|2021-08-22 13:48:00|20830.43|20710.43|20832.98|20712.98|20833.09|20713.09|20829.97|20709.97|10
1629640090000|2021-08-22 13:48:10|20831.08|20711.08|20831.8|20711.8|20831.8|20711.8|20831.01|20711.01|9
1629640100000|2021-08-22 13:48:20|20831.42|20711.42|20828.33|20708.33|20831.42|20711.42|20828.33|20708.33|10
1629640110000|2021-08-22 13:48:30|20827.92|20707.92|20828.92|20708.92|20828.92|20708.92|20827.21|20707.21|9
1629640120000|2021-08-22 13:48:40|20828.77|20708.77|20829.79|20709.79|20829.8|20709.8|20828.77|20708.77|10
1629640130000|2021-08-22 13:48:50|20830.22|20710.22|20829.97|20709.97|20831.65|20711.65|20829.97|20709.97|9
1629640140000|2021-08-22 13:49:00|20829.9|20709.9|20829.96|20709.96|20829.96|20709.96|20829.18|20709.18|10
1629640150000|2021-08-22 13:49:10|20830.11|20710.11|20831.51|20711.51|20831.51|20711.51|20829.9|20709.9|10
1629640160000|2021-08-22 13:49:20|20831.47|20711.47|20834.27|20714.27|20834.27|20714.27|20831.47|20711.47|9
1629640170000|2021-08-22 13:49:30|20833.95|20713.95|20833.24|20713.24|20834.43|20714.43|20832.93|20712.93|10
1629640180000|2021-08-22 13:49:40|20833.1|20713.1|20831.95|20711.95|20833.1|20713.1|20831.32|20711.32|10
1629640190000|2021-08-22 13:49:50|20833.16|20713.16|20832.99|20712.99|20833.16|20713.16|20831.46|20711.46|9
1629640200000|2021-08-22 13:50:00|20832.92|20712.92|20831.6|20711.6|20833.08|20713.08|20831.6|20711.6|10
1629640210000|2021-08-22 13:50:10|20831.25|20711.25|20830.62|20710.62|20831.25|20711.25|20828.68|20708.68|10
1629640220000|2021-08-22 13:50:20|20829.59|20709.59|20829.54|20709.54|20830.65|20710.65|20829.52|20709.52|9
1629640230000|2021-08-22 13:50:30|20829.56|20709.56|20829.03|20709.03|20829.56|20709.56|20829.03|20709.03|10
1629640240000|2021-08-22 13:50:40|20828.41|20708.41|20825.78|20705.78|20828.41|20708.41|20825.04|20705.04|9
1629640250000|2021-08-22 13:50:50|20824.48|20704.48|20825.34|20705.34|20825.89|20705.89|20824.38|20704.38|10
1629640260000|2021-08-22 13:51:00|20825.21|20705.21|20822.92|20702.92|20825.22|20705.22|20822.92|20702.92|10
1629640270000|2021-08-22 13:51:10|20823.14|20703.14|20827.4|20707.4|20827.4|20707.4|20823.14|20703.14|10
1629640280000|2021-08-22 13:51:20|20827.62|20707.62|20825.12|20705.12|20827.8|20707.8|20825.12|20705.12|10
1629640290000|2021-08-22 13:51:30|20825.19|20705.19|20825.92|20705.92|20825.92|20705.92|20824.29|20704.29|10
1629640300000|2021-08-22 13:51:40|20826.05|20706.05|20823.09|20703.09|20826.05|20706.05|20823.08|20703.08|10
1629640310000|2021-08-22 13:51:50|20822.5|20702.5|20820.92|20700.92|20822.5|20702.5|20819.8|20699.8|10
1629640320000|2021-08-22 13:52:00|20820.73|20700.73|20816.6|20696.6|20821.08|20701.08|20816.6|20696.6|10
1629640330000|2021-08-22 13:52:10|20816.22|20696.22|20809.8|20689.8|20816.22|20696.22|20809.8|20689.8|10
1629640340000|2021-08-22 13:52:20|20810.01|20690.01|20802.85|20682.85|20810.01|20690.01|20802.85|20682.85|9
1629640350000|2021-08-22 13:52:30|20802.47|20682.47|20798.99|20678.99|20802.47|20682.47|20798.99|20678.99|10
1629640360000|2021-08-22 13:52:40|20798.88|20678.88|20797.36|20677.36|20798.98|20678.98|20797.36|20677.36|10
1629640370000|2021-08-22 13:52:50|20797.05|20677.05|20795.46|20675.46|20797.26|20677.26|20794.59|20674.59|10
1629640380000|2021-08-22 13:53:00|20794.65|20674.65|20798.4|20678.4|20798.4|20678.4|20794.65|20674.65|10
1629640390000|2021-08-22 13:53:10|20799.05|20679.05|20808.69|20688.69|20808.69|20688.69|20799.05|20679.05|10
1629640400000|2021-08-22 13:53:20|20809.64|20689.64|20815.65|20695.65|20815.65|20695.65|20809.64|20689.64|10
1629640410000|2021-08-22 13:53:30|20815.81|20695.81|20824.78|20704.78|20824.78|20704.78|20815.81|20695.81|10
1629640420000|2021-08-22 13:53:40|20825.46|20705.46|20829.26|20709.26|20829.68|20709.68|20824.85|20704.85|10
1629640430000|2021-08-22 13:53:50|20828.83|20708.83|20830.79|20710.79|20830.87|20710.87|20828.56|20708.56|10
1629640440000|2021-08-22 13:54:00|20830.55|20710.55|20829.52|20709.52|20830.55|20710.55|20829.27|20709.27|9
1629640450000|2021-08-22 13:54:10|20829.92|20709.92|20830.38|20710.38|20830.45|20710.45|20829.83|20709.83|10
1629640460000|2021-08-22 13:54:20|20830.27|20710.27|20834.71|20714.71|20834.71|20714.71|20829.95|20709.95|9
1629640470000|2021-08-22 13:54:30|20835.04|20715.04|20836.48|20716.48|20836.48|20716.48|20834.58|20714.58|9
1629640480000|2021-08-22 13:54:40|20836.67|20716.67|20838.97|20718.97|20838.97|20718.97|20835.32|20715.32|10
1629640490000|2021-08-22 13:54:50|20839.47|20719.47|20840.85|20720.85|20841.39|20721.39|20839.47|20719.47|10
1629640500000|2021-08-22 13:55:00|20842.13|20722.13|20845.3|20725.3|20845.3|20725.3|20842.13|20722.13|10
1629640510000|2021-08-22 13:55:10|20845.33|20725.33|20847.64|20727.64|20847.64|20727.64|20845.26|20725.26|9
1629640520000|2021-08-22 13:55:20|20847.82|20727.82|20848.2|20728.2|20848.25|20728.25|20846.95|20726.95|9
1629640530000|2021-08-22 13:55:30|20848.49|20728.49|20850.23|20730.23|20851.52|20731.52|20848.3|20728.3|9
1629640540000|2021-08-22 13:55:40|20851.96|20731.96|20857.67|20737.67|20857.67|20737.67|20851.96|20731.96|10
1629640550000|2021-08-22 13:55:50|20856.97|20736.97|20858.35|20738.35|20858.68|20738.68|20856.97|20736.97|10
1629640560000|2021-08-22 13:56:00|20858.66|20738.66|20855.07|20735.07|20859.46|20739.46|20854.94|20734.94|10
1629640570000|2021-08-22 13:56:10|20854.81|20734.81|20847.45|20727.45|20854.81|20734.81|20847.34|20727.34|10
1629640580000|2021-08-22 13:56:20|20847.6|20727.6|20844.17|20724.17|20847.6|20727.6|20843.53|20723.53|10
1629640590000|2021-08-22 13:56:30|20843.81|20723.81|20846.15|20726.15|20846.15|20726.15|20843.58|20723.58|10
1629640600000|2021-08-22 13:56:40|20845.87|20725.87|20846.65|20726.65|20846.65|20726.65|20845.28|20725.28|10
1629640610000|2021-08-22 13:56:50|20847.99|20727.99|20850.21|20730.21|20850.51|20730.51|20847.99|20727.99|10
1629640620000|2021-08-22 13:57:00|20849.23|20729.23|20852.64|20732.64|20852.64|20732.64|20849.23|20729.23|10
1629640630000|2021-08-22 13:57:10|20854.04|20734.04|20855.38|20735.38|20855.38|20735.38|20853.71|20733.71|9
1629640640000|2021-08-22 13:57:20|20854.46|20734.46|20855.11|20735.11|20855.11|20735.11|20854.46|20734.46|10
1629640650000|2021-08-22 13:57:30|20855.67|20735.67|20857.35|20737.35|20857.35|20737.35|20855.03|20735.03|10
1629640660000|2021-08-22 13:57:40|20857.51|20737.51|20863.9|20743.9|20863.9|20743.9|20856.85|20736.85|10
1629640670000|2021-08-22 13:57:50|20862.92|20742.92|20869.62|20749.62|20869.62|20749.62|20862.92|20742.92|10
1629640680000|2021-08-22 13:58:00|20869.65|20749.65|20870.04|20750.04|20870.05|20750.05|20869.21|20749.21|10
1629640690000|2021-08-22 13:58:10|20870.15|20750.15|20869.78|20749.78|20870.71|20750.71|20869.24|20749.24|10
1629640700000|2021-08-22 13:58:20|20870.1|20750.1|20869.78|20749.78|20870.47|20750.47|20869.78|20749.78|8
1629640710000|2021-08-22 13:58:30|20869.81|20749.81|20868.95|20748.95|20869.95|20749.95|20867.97|20747.97|10
1629640720000|2021-08-22 13:58:40|20869.35|20749.35|20869.5|20749.5|20870.72|20750.72|20869.2|20749.2|10
1629640730000|2021-08-22 13:58:50|20869.58|20749.58|20868.9|20748.9|20869.58|20749.58|20868.9|20748.9|8
1629640740000|2021-08-22 13:59:00|20869|20749|20869.65|20749.65|20869.65|20749.65|20868.21|20748.21|10
1629640750000|2021-08-22 13:59:10|20869.48|20749.48|20868.37|20748.37|20869.67|20749.67|20868.37|20748.37|10
1629640760000|2021-08-22 13:59:20|20868.22|20748.22|20870.01|20750.01|20870.01|20750.01|20866.66|20746.66|10
1629640770000|2021-08-22 13:59:30|20870.19|20750.19|20870.78|20750.78|20871.05|20751.05|20870.19|20750.19|8
1629640780000|2021-08-22 13:59:40|20870.84|20750.84|20870.58|20750.58|20870.84|20750.84|20870.12|20750.12|7
1629640790000|2021-08-22 13:59:50|20871.63|20751.63|20871.9|20751.9|20872.44|20752.44|20871.43|20751.43|10
1629640800000|2021-08-22 14:00:00|20871.81|20751.81|20866.11|20746.11|20871.81|20751.81|20866.11|20746.11|10
1629640810000|2021-08-22 14:00:10|20865.37|20745.37|20863.59|20743.59|20865.37|20745.37|20863.59|20743.59|10
1629640820000|2021-08-22 14:00:20|20863.32|20743.32|20855.43|20735.43|20863.32|20743.32|20855.43|20735.43|10
1629640830000|2021-08-22 14:00:30|20854.51|20734.51|20849.69|20729.69|20854.51|20734.51|20849.69|20729.69|10
1629640840000|2021-08-22 14:00:40|20849.75|20729.75|20850.02|20730.02|20850.13|20730.13|20848.96|20728.96|10
1629640850000|2021-08-22 14:00:50|20850.07|20730.07|20850.78|20730.78|20852.42|20732.42|20850.07|20730.07|10
1629640860000|2021-08-22 14:01:00|20850.64|20730.64|20849.92|20729.92|20852.14|20732.14|20849.92|20729.92|9
1629640870000|2021-08-22 14:01:10|20849.66|20729.66|20851.79|20731.79|20851.79|20731.79|20849.66|20729.66|10
1629640880000|2021-08-22 14:01:20|20851.4|20731.4|20851.2|20731.2|20851.4|20731.4|20850.24|20730.24|9
1629640890000|2021-08-22 14:01:30|20850.87|20730.87|20849.17|20729.17|20851.35|20731.35|20849.17|20729.17|10
1629640900000|2021-08-22 14:01:40|20849.22|20729.22|20852.52|20732.52|20852.52|20732.52|20849.22|20729.22|9
1629640910000|2021-08-22 14:01:50|20854.86|20734.86|20855.18|20735.18|20855.33|20735.33|20854.86|20734.86|10
1629640920000|2021-08-22 14:02:00|20855.27|20735.27|20854.39|20734.39|20855.38|20735.38|20854.17|20734.17|10
1629640930000|2021-08-22 14:02:10|20854.38|20734.38|20855.03|20735.03|20855.07|20735.07|20854.38|20734.38|9
1629640940000|2021-08-22 14:02:20|20854.47|20734.47|20853.23|20733.23|20855.42|20735.42|20853.23|20733.23|10
1629640950000|2021-08-22 14:02:30|20853.32|20733.32|20851.75|20731.75|20853.32|20733.32|20851.26|20731.26|10
1629640960000|2021-08-22 14:02:40|20850.24|20730.24|20851.28|20731.28|20851.28|20731.28|20849.14|20729.14|10
1629640970000|2021-08-22 14:02:50|20851.45|20731.45|20853.36|20733.36|20854.22|20734.22|20851.45|20731.45|10
1629640980000|2021-08-22 14:03:00|20854.19|20734.19|20856.65|20736.65|20856.99|20736.99|20854.19|20734.19|10
1629640990000|2021-08-22 14:03:10|20856.87|20736.87|20863.08|20743.08|20863.08|20743.08|20856.87|20736.87|10
1629641000000|2021-08-22 14:03:20|20862.9|20742.9|20867.88|20747.88|20867.88|20747.88|20862.9|20742.9|10
1629641010000|2021-08-22 14:03:30|20868.25|20748.25|20873.75|20753.75|20873.75|20753.75|20868.07|20748.07|10
1629641020000|2021-08-22 14:03:40|20873.74|20753.74|20874.94|20754.94|20874.94|20754.94|20872.13|20752.13|10
1629641030000|2021-08-22 14:03:50|20875.66|20755.66|20880.56|20760.56|20880.56|20760.56|20875.66|20755.66|10
1629641040000|2021-08-22 14:04:00|20880.9|20760.9|20880.58|20760.58|20882|20762|20879.84|20759.84|10
1629641050000|2021-08-22 14:04:10|20880.72|20760.72|20883.52|20763.52|20883.52|20763.52|20880.72|20760.72|10
1629641060000|2021-08-22 14:04:20|20883.3|20763.3|20883.44|20763.44|20883.92|20763.92|20881.73|20761.73|10
1629641070000|2021-08-22 14:04:30|20883.51|20763.51|20882.51|20762.51|20883.76|20763.76|20882.14|20762.14|10
1629641080000|2021-08-22 14:04:40|20881.37|20761.37|20882.5|20762.5|20882.5|20762.5|20880.77|20760.77|10
1629641090000|2021-08-22 14:04:50|20882.59|20762.59|20883.1|20763.1|20883.1|20763.1|20880.98|20760.98|10
1629641100000|2021-08-22 14:05:00|20882.61|20762.61|20884.83|20764.83|20884.83|20764.83|20882.61|20762.61|9
1629641110000|2021-08-22 14:05:10|20884.68|20764.68|20883.51|20763.51|20884.98|20764.98|20883.51|20763.51|9
1629641120000|2021-08-22 14:05:20|20883.7|20763.7|20885.04|20765.04|20885.04|20765.04|20883.52|20763.52|9
1629641130000|2021-08-22 14:05:30|20885.03|20765.03|20885.34|20765.34|20886.41|20766.41|20885.03|20765.03|9
1629641140000|2021-08-22 14:05:40|20885.55|20765.55|20884.59|20764.59|20886.69|20766.69|20884.59|20764.59|9
1629641150000|2021-08-22 14:05:50|20884.62|20764.62|20883.95|20763.95|20884.62|20764.62|20882.94|20762.94|10
1629641160000|2021-08-22 14:06:00|20883.61|20763.61|20881.99|20761.99|20883.61|20763.61|20881.3|20761.3|9
1629641170000|2021-08-22 14:06:10|20882.12|20762.12|20881.69|20761.69|20882.34|20762.34|20880.66|20760.66|10
1629641180000|2021-08-22 14:06:20|20881.36|20761.36|20880.2|20760.2|20881.36|20761.36|20879.08|20759.08|9
1629641190000|2021-08-22 14:06:30|20880.56|20760.56|20881.19|20761.19|20881.19|20761.19|20880.56|20760.56|8
1629641200000|2021-08-22 14:06:40|20881.21|20761.21|20880.34|20760.34|20881.34|20761.34|20880.34|20760.34|10
1629641210000|2021-08-22 14:06:50|20879.6|20759.6|20878.38|20758.38|20879.6|20759.6|20878.38|20758.38|9
1629641220000|2021-08-22 14:07:00|20878.12|20758.12|20877.19|20757.19|20878.18|20758.18|20877.19|20757.19|9
1629641230000|2021-08-22 14:07:10|20877.14|20757.14|20873.76|20753.76|20877.14|20757.14|20873.76|20753.76|9
1629641240000|2021-08-22 14:07:20|20874.13|20754.13|20872.66|20752.66|20874.13|20754.13|20872.66|20752.66|9
1629641250000|2021-08-22 14:07:30|20871.86|20751.86|20870.26|20750.26|20871.92|20751.92|20870.26|20750.26|10
1629641260000|2021-08-22 14:07:40|20870.3|20750.3|20872.77|20752.77|20873.46|20753.46|20870.3|20750.3|10
1629641270000|2021-08-22 14:07:50|20872.56|20752.56|20875.67|20755.67|20875.67|20755.67|20872.56|20752.56|9
1629641280000|2021-08-22 14:08:00|20875.84|20755.84|20875.94|20755.94|20875.94|20755.94|20874.92|20754.92|7
1629641290000|2021-08-22 14:08:10|20877.18|20757.18|20875.45|20755.45|20877.18|20757.18|20875.45|20755.45|8
1629641300000|2021-08-22 14:08:20|20874.54|20754.54|20871.1|20751.1|20874.54|20754.54|20871.1|20751.1|10
1629641310000|2021-08-22 14:08:30|20870.95|20750.95|20868.66|20748.66|20871.38|20751.38|20868.66|20748.66|10
1629641320000|2021-08-22 14:08:40|20868.56|20748.56|20869.1|20749.1|20870.35|20750.35|20868.56|20748.56|10
1629641330000|2021-08-22 14:08:50|20869.72|20749.72|20870.72|20750.72|20870.72|20750.72|20869.02|20749.02|8
1629641340000|2021-08-22 14:09:00|20870.78|20750.78|20871.33|20751.33|20871.72|20751.72|20869.95|20749.95|10
1629641350000|2021-08-22 14:09:10|20870.71|20750.71|20866.82|20746.82|20870.71|20750.71|20866.77|20746.77|10
1629641360000|2021-08-22 14:09:20|20866.85|20746.85|20865.65|20745.65|20867.16|20747.16|20865.65|20745.65|9
1629641370000|2021-08-22 14:09:30|20865.39|20745.39|20863.26|20743.26|20865.39|20745.39|20862.66|20742.66|10
1629641380000|2021-08-22 14:09:40|20862.64|20742.64|20858.57|20738.57|20862.64|20742.64|20858.57|20738.57|10
1629641390000|2021-08-22 14:09:50|20858.4|20738.4|20856.25|20736.25|20858.4|20738.4|20855.86|20735.86|10
1629641400000|2021-08-22 14:10:00|20855.5|20735.5|20855.63|20735.63|20855.93|20735.93|20854.64|20734.64|8
1629641410000|2021-08-22 14:10:10|20855.32|20735.32|20853.03|20733.03|20855.32|20735.32|20852.89|20732.89|10
1629641420000|2021-08-22 14:10:20|20853.42|20733.42|20852.78|20732.78|20853.54|20733.54|20852.43|20732.43|10
1629641430000|2021-08-22 14:10:30|20852.47|20732.47|20854.26|20734.26|20854.26|20734.26|20851.55|20731.55|10
1629641440000|2021-08-22 14:10:40|20854.2|20734.2|20855.98|20735.98|20856.56|20736.56|20853.99|20733.99|10
1629641450000|2021-08-22 14:10:50|20856.36|20736.36|20855.93|20735.93|20856.88|20736.88|20855.31|20735.31|10
1629641460000|2021-08-22 14:11:00|20856.27|20736.27|20857.3|20737.3|20857.3|20737.3|20856.17|20736.17|10
1629641470000|2021-08-22 14:11:10|20857.24|20737.24|20859.47|20739.47|20859.47|20739.47|20857.24|20737.24|10
1629641480000|2021-08-22 14:11:20|20858.46|20738.46|20856.86|20736.86|20858.46|20738.46|20856.81|20736.81|9
1629641490000|2021-08-22 14:11:30|20856.77|20736.77|20855.84|20735.84|20856.77|20736.77|20855.73|20735.73|10
1629641500000|2021-08-22 14:11:40|20856.37|20736.37|20857.75|20737.75|20857.75|20737.75|20856.35|20736.35|10
1629641510000|2021-08-22 14:11:50|20857.89|20737.89|20857.54|20737.54|20857.89|20737.89|20857.29|20737.29|10
1629641520000|2021-08-22 14:12:00|20857.88|20737.88|20856.68|20736.68|20857.99|20737.99|20856.6|20736.6|9
1629641530000|2021-08-22 14:12:10|20856.77|20736.77|20856.18|20736.18|20856.77|20736.77|20855.98|20735.98|10
1629641540000|2021-08-22 14:12:20|20856.56|20736.56|20855.5|20735.5|20856.56|20736.56|20855.48|20735.48|9
1629641550000|2021-08-22 14:12:30|20855.4|20735.4|20855.12|20735.12|20855.41|20735.41|20854.98|20734.98|8
1629641560000|2021-08-22 14:12:40|20854.05|20734.05|20850.94|20730.94|20854.05|20734.05|20850.85|20730.85|9
1629641570000|2021-08-22 14:12:50|20850.67|20730.67|20851.35|20731.35|20853.01|20733.01|20850.67|20730.67|10
1629641580000|2021-08-22 14:13:00|20851.11|20731.11|20845|20725|20851.24|20731.24|20845|20725|10
1629641590000|2021-08-22 14:13:10|20844.74|20724.74|20843.18|20723.18|20844.74|20724.74|20841.69|20721.69|10
1629641600000|2021-08-22 14:13:20|20842.73|20722.73|20843.25|20723.25|20843.25|20723.25|20841.6|20721.6|9
1629641610000|2021-08-22 14:13:30|20843.01|20723.01|20846.22|20726.22|20846.22|20726.22|20843.01|20723.01|10
1629641620000|2021-08-22 14:13:40|20846.87|20726.87|20852.38|20732.38|20852.38|20732.38|20846.86|20726.86|10
1629641630000|2021-08-22 14:13:50|20852.43|20732.43|20857.97|20737.97|20857.97|20737.97|20852.43|20732.43|10
1629641640000|2021-08-22 14:14:00|20858.28|20738.28|20857.46|20737.46|20859.45|20739.45|20857.46|20737.46|10
1629641650000|2021-08-22 14:14:10|20857.61|20737.61|20859.22|20739.22|20859.22|20739.22|20857.47|20737.47|9
1629641660000|2021-08-22 14:14:20|20859.17|20739.17|20863.59|20743.59|20863.59|20743.59|20859.17|20739.17|10
1629641670000|2021-08-22 14:14:30|20864|20744|20869.07|20749.07|20869.09|20749.09|20863.65|20743.65|10
1629641680000|2021-08-22 14:14:40|20868.72|20748.72|20872.04|20752.04|20872.1|20752.1|20868.72|20748.72|10
1629641690000|2021-08-22 14:14:50|20874.43|20754.43|20874.9|20754.9|20875.97|20755.97|20874.4|20754.4|10
1629641700000|2021-08-22 14:15:00|20875.19|20755.19|20875.05|20755.05|20876.54|20756.54|20875.05|20755.05|10
1629641710000|2021-08-22 14:15:10|20874.65|20754.65|20871.74|20751.74|20875.77|20755.77|20871.68|20751.68|9
1629641720000|2021-08-22 14:15:20|20872.14|20752.14|20869.29|20749.29|20872.14|20752.14|20869.29|20749.29|10
1629641730000|2021-08-22 14:15:30|20868.88|20748.88|20869.41|20749.41|20870|20750|20868.88|20748.88|9
1629641740000|2021-08-22 14:15:40|20869.2|20749.2|20869.24|20749.24|20870.69|20750.69|20868.74|20748.74|9
1629641750000|2021-08-22 14:15:50|20868.68|20748.68|20867.59|20747.59|20868.68|20748.68|20867.57|20747.57|10
1629641760000|2021-08-22 14:16:00|20867.37|20747.37|20864.8|20744.8|20867.37|20747.37|20864.8|20744.8|9
1629641770000|2021-08-22 14:16:10|20863.7|20743.7|20860.88|20740.88|20863.7|20743.7|20860.39|20740.39|10
1629641780000|2021-08-22 14:16:20|20860.9|20740.9|20859.45|20739.45|20860.9|20740.9|20859.2|20739.2|9
1629641790000|2021-08-22 14:16:30|20859.63|20739.63|20858.54|20738.54|20859.92|20739.92|20858.54|20738.54|9
1629641800000|2021-08-22 14:16:40|20858.56|20738.56|20859.24|20739.24|20859.75|20739.75|20858.56|20738.56|10
1629641810000|2021-08-22 14:16:50|20860.36|20740.36|20858.4|20738.4|20860.88|20740.88|20858.4|20738.4|9
1629641820000|2021-08-22 14:17:00|20858.36|20738.36|20859.15|20739.15|20859.62|20739.62|20856.52|20736.52|10
1629641830000|2021-08-22 14:17:10|20858.7|20738.7|20862.15|20742.15|20862.15|20742.15|20858.41|20738.41|10
1629641840000|2021-08-22 14:17:20|20860.54|20740.54|20866.81|20746.81|20866.81|20746.81|20860.54|20740.54|10
1629641850000|2021-08-22 14:17:30|20867.61|20747.61|20869.67|20749.67|20869.67|20749.67|20867.33|20747.33|9
1629641860000|2021-08-22 14:17:40|20869.87|20749.87|20872.87|20752.87|20873.06|20753.06|20869.87|20749.87|10
1629641870000|2021-08-22 14:17:50|20872.8|20752.8|20876.13|20756.13|20876.13|20756.13|20872.8|20752.8|10
1629641880000|2021-08-22 14:18:00|20876.1|20756.1|20872.77|20752.77|20876.1|20756.1|20872.07|20752.07|10
1629641890000|2021-08-22 14:18:10|20872.81|20752.81|20872.64|20752.64|20873.37|20753.37|20872.38|20752.38|10
1629641900000|2021-08-22 14:18:20|20873.06|20753.06|20876.8|20756.8|20876.8|20756.8|20873.06|20753.06|10
1629641910000|2021-08-22 14:18:30|20876.13|20756.13|20882.1|20762.1|20882.1|20762.1|20875.89|20755.89|10
1629641920000|2021-08-22 14:18:40|20882.46|20762.46|20885.49|20765.49|20885.49|20765.49|20881.09|20761.09|10
1629641930000|2021-08-22 14:18:50|20885.62|20765.62|20886.95|20766.95|20886.95|20766.95|20884.32|20764.32|10
1629641940000|2021-08-22 14:19:00|20887.22|20767.22|20889.94|20769.94|20890.21|20770.21|20887.22|20767.22|10
1629641950000|2021-08-22 14:19:10|20892.35|20772.35|20894.32|20774.32|20894.96|20774.96|20892.26|20772.26|10
1629641960000|2021-08-22 14:19:20|20894.44|20774.44|20894.74|20774.74|20896.05|20776.05|20894.44|20774.44|10
1629641970000|2021-08-22 14:19:30|20895.94|20775.94|20899.93|20779.93|20899.93|20779.93|20895.94|20775.94|10
1629641980000|2021-08-22 14:19:40|20899.4|20779.4|20897.34|20777.34|20899.72|20779.72|20897.34|20777.34|10
1629641990000|2021-08-22 14:19:50|20897.27|20777.27|20896.04|20776.04|20897.32|20777.32|20895.46|20775.46|10
1629642000000|2021-08-22 14:20:00|20897.35|20777.35|20898.34|20778.34|20898.41|20778.41|20896.33|20776.33|10
1629642010000|2021-08-22 14:20:10|20898.17|20778.17|20894.75|20774.75|20898.17|20778.17|20894.6|20774.6|10
1629642020000|2021-08-22 14:20:20|20894.51|20774.51|20894.35|20774.35|20895.09|20775.09|20893.17|20773.17|10
1629642030000|2021-08-22 14:20:30|20892.69|20772.69|20891.85|20771.85|20892.8|20772.8|20891.85|20771.85|10
1629642040000|2021-08-22 14:20:40|20892.07|20772.07|20890.99|20770.99|20892.07|20772.07|20889.85|20769.85|10
1629642050000|2021-08-22 14:20:50|20891.05|20771.05|20887.84|20767.84|20891.05|20771.05|20887.84|20767.84|10
1629642060000|2021-08-22 14:21:00|20887.06|20767.06|20884.63|20764.63|20887.06|20767.06|20884.51|20764.51|9
1629642070000|2021-08-22 14:21:10|20884.6|20764.6|20885.09|20765.09|20885.09|20765.09|20884.24|20764.24|9
1629642080000|2021-08-22 14:21:20|20885.27|20765.27|20887.73|20767.73|20887.83|20767.83|20885.27|20765.27|10
1629642090000|2021-08-22 14:21:30|20888.31|20768.31|20887.87|20767.87|20888.31|20768.31|20887.66|20767.66|10
1629642100000|2021-08-22 14:21:40|20886.53|20766.53|20889.95|20769.95|20889.95|20769.95|20885.7|20765.7|10
1629642110000|2021-08-22 14:21:50|20890.52|20770.52|20892.51|20772.51|20892.88|20772.88|20890.51|20770.51|10
1629642120000|2021-08-22 14:22:00|20892.35|20772.35|20890.05|20770.05|20892.44|20772.44|20890.05|20770.05|10
1629642130000|2021-08-22 14:22:10|20890.3|20770.3|20890.7|20770.7|20891.11|20771.11|20889.93|20769.93|9
1629642140000|2021-08-22 14:22:20|20890.73|20770.73|20890.66|20770.66|20890.95|20770.95|20888.85|20768.85|9
1629642150000|2021-08-22 14:22:30|20890.68|20770.68|20888.28|20768.28|20890.68|20770.68|20888.28|20768.28|10
1629642160000|2021-08-22 14:22:40|20887.42|20767.42|20889.23|20769.23|20889.34|20769.34|20886.73|20766.73|10
1629642170000|2021-08-22 14:22:50|20888.83|20768.83|20887.49|20767.49|20888.83|20768.83|20886.7|20766.7|9
1629642180000|2021-08-22 14:23:00|20888.79|20768.79|20888.49|20768.49|20889.35|20769.35|20887.39|20767.39|10
1629642190000|2021-08-22 14:23:10|20888.29|20768.29|20888.78|20768.78|20888.78|20768.78|20888.06|20768.06|9
1629642200000|2021-08-22 14:23:20|20887.13|20767.13|20888.85|20768.85|20889.11|20769.11|20887.11|20767.11|8
1629642210000|2021-08-22 14:23:30|20888.86|20768.86|20886.21|20766.21|20888.86|20768.86|20885.52|20765.52|10
1629642220000|2021-08-22 14:23:40|20886.38|20766.38|20884.97|20764.97|20886.52|20766.52|20884.97|20764.97|10
1629642230000|2021-08-22 14:23:50|20884.86|20764.86|20884.59|20764.59|20885.16|20765.16|20884.02|20764.02|10
1629642240000|2021-08-22 14:24:00|20884.39|20764.39|20881.09|20761.09|20884.74|20764.74|20881.09|20761.09|9
1629642250000|2021-08-22 14:24:10|20882.03|20762.03|20879.42|20759.42|20882.03|20762.03|20879.1|20759.1|10
1629642260000|2021-08-22 14:24:20|20880.63|20760.63|20881.39|20761.39|20881.39|20761.39|20878.72|20758.72|9
1629642270000|2021-08-22 14:24:30|20881.35|20761.35|20882.51|20762.51|20882.58|20762.58|20881.35|20761.35|10
1629642280000|2021-08-22 14:24:40|20882.49|20762.49|20883.38|20763.38|20883.38|20763.38|20882.32|20762.32|10
1629642290000|2021-08-22 14:24:50|20883.98|20763.98|20884.74|20764.74|20885.37|20765.37|20883.98|20763.98|10
1629642300000|2021-08-22 14:25:00|20884.3|20764.3|20882.48|20762.48|20884.3|20764.3|20881.97|20761.97|10
1629642310000|2021-08-22 14:25:10|20883.48|20763.48|20885.39|20765.39|20885.41|20765.41|20883.48|20763.48|9
1629642320000|2021-08-22 14:25:20|20885.51|20765.51|20884.25|20764.25|20886.13|20766.13|20884.14|20764.14|9
1629642330000|2021-08-22 14:25:30|20884.27|20764.27|20886.37|20766.37|20886.37|20766.37|20884.27|20764.27|8
1629642340000|2021-08-22 14:25:40|20886.14|20766.14|20883.82|20763.82|20886.2|20766.2|20883.82|20763.82|10
1629642350000|2021-08-22 14:25:50|20883.6|20763.6|20883.49|20763.49|20883.6|20763.6|20882.91|20762.91|9
1629642360000|2021-08-22 14:26:00|20883.58|20763.58|20882.74|20762.74|20883.58|20763.58|20882.74|20762.74|9
1629642370000|2021-08-22 14:26:10|20882.81|20762.81|20882.06|20762.06|20883.97|20763.97|20882.02|20762.02|9
1629642380000|2021-08-22 14:26:20|20881.92|20761.92|20881.27|20761.27|20882.89|20762.89|20881.27|20761.27|10
1629642390000|2021-08-22 14:26:30|20881.55|20761.55|20877.92|20757.92|20881.55|20761.55|20877.92|20757.92|10
1629642400000|2021-08-22 14:26:40|20877.54|20757.54|20878.11|20758.11|20878.52|20758.52|20876.74|20756.74|9
1629642410000|2021-08-22 14:26:50|20876.94|20756.94|20877.87|20757.87|20878.31|20758.31|20876.39|20756.39|10
1629642420000|2021-08-22 14:27:00|20877.91|20757.91|20878.33|20758.33|20878.48|20758.48|20877.33|20757.33|10
1629642430000|2021-08-22 14:27:10|20878.25|20758.25|20879.99|20759.99|20880.23|20760.23|20878|20758|10
1629642440000|2021-08-22 14:27:20|20880.02|20760.02|20881.38|20761.38|20881.38|20761.38|20878.79|20758.79|10
1629642450000|2021-08-22 14:27:30|20881.4|20761.4|20882.95|20762.95|20882.95|20762.95|20881.4|20761.4|10
1629642460000|2021-08-22 14:27:40|20883.38|20763.38|20883.49|20763.49|20884.29|20764.29|20883.29|20763.29|10
1629642470000|2021-08-22 14:27:50|20883.35|20763.35|20888.15|20768.15|20888.15|20768.15|20883.35|20763.35|10
1629642480000|2021-08-22 14:28:00|20888.34|20768.34|20887.12|20767.12|20888.34|20768.34|20886.8|20766.8|10
1629642490000|2021-08-22 14:28:10|20887.96|20767.96|20888.34|20768.34|20889.43|20769.43|20887.7|20767.7|8
1629642500000|2021-08-22 14:28:20|20888.59|20768.59|20880.12|20760.12|20888.75|20768.75|20880.12|20760.12|10
1629642510000|2021-08-22 14:28:30|20879.9|20759.9|20876.09|20756.09|20879.9|20759.9|20874.98|20754.98|10
1629642520000|2021-08-22 14:28:40|20875.94|20755.94|20872.07|20752.07|20876.19|20756.19|20872.07|20752.07|10
1629642530000|2021-08-22 14:28:50|20871.8|20751.8|20862.59|20742.59|20871.8|20751.8|20862.59|20742.59|10
1629642540000|2021-08-22 14:29:00|20862.14|20742.14|20855.84|20735.84|20862.14|20742.14|20855.65|20735.65|10
1629642550000|2021-08-22 14:29:10|20855.47|20735.47|20854.25|20734.25|20855.88|20735.88|20854.25|20734.25|10
1629642560000|2021-08-22 14:29:20|20854.17|20734.17|20856.58|20736.58|20856.77|20736.77|20854.17|20734.17|10
1629642570000|2021-08-22 14:29:30|20856.62|20736.62|20853.41|20733.41|20856.62|20736.62|20853.34|20733.34|10
1629642580000|2021-08-22 14:29:40|20853.26|20733.26|20850.37|20730.37|20854.14|20734.14|20850.37|20730.37|8
1629642590000|2021-08-22 14:29:50|20851.06|20731.06|20853.47|20733.47|20853.47|20733.47|20850.88|20730.88|10
1629642600000|2021-08-22 14:30:00|20853.5|20733.5|20855.38|20735.38|20855.38|20735.38|20853.4|20733.4|10
1629642610000|2021-08-22 14:30:10|20855.06|20735.06|20852.92|20732.92|20855.58|20735.58|20852.92|20732.92|10
1629642620000|2021-08-22 14:30:20|20853|20733|20852.12|20732.12|20853.12|20733.12|20851.38|20731.38|10
1629642630000|2021-08-22 14:30:30|20852.49|20732.49|20853.75|20733.75|20853.75|20733.75|20852.28|20732.28|10
1629642640000|2021-08-22 14:30:40|20853.48|20733.48|20853.76|20733.76|20853.76|20733.76|20852.95|20732.95|10
1629642650000|2021-08-22 14:30:50|20852.67|20732.67|20853.21|20733.21|20853.76|20733.76|20852.11|20732.11|10
1629642660000|2021-08-22 14:31:00|20853.16|20733.16|20851.31|20731.31|20853.16|20733.16|20851.31|20731.31|9
1629642670000|2021-08-22 14:31:10|20851.28|20731.28|20847.5|20727.5|20851.28|20731.28|20847.5|20727.5|9
1629642680000|2021-08-22 14:31:20|20847.42|20727.42|20843.31|20723.31|20847.42|20727.42|20843.31|20723.31|10
1629642690000|2021-08-22 14:31:30|20843.3|20723.3|20840.82|20720.82|20843.32|20723.32|20840.8|20720.8|10
1629642700000|2021-08-22 14:31:40|20840.88|20720.88|20835.17|20715.17|20840.88|20720.88|20835.17|20715.17|9
1629642710000|2021-08-22 14:31:50|20834.95|20714.95|20831.31|20711.31|20836.32|20716.32|20831.31|20711.31|10
1629642720000|2021-08-22 14:32:00|20829.57|20709.57|20825.37|20705.37|20829.57|20709.57|20825.37|20705.37|10
1629642730000|2021-08-22 14:32:10|20825.27|20705.27|20824.66|20704.66|20825.78|20705.78|20824.43|20704.43|9
1629642740000|2021-08-22 14:32:20|20825.2|20705.2|20823.91|20703.91|20825.2|20705.2|20823.68|20703.68|10
1629642750000|2021-08-22 14:32:30|20824.14|20704.14|20824.6|20704.6|20824.91|20704.91|20824.14|20704.14|9
1629642760000|2021-08-22 14:32:40|20824.43|20704.43|20827.16|20707.16|20827.16|20707.16|20824.43|20704.43|10
1629642770000|2021-08-22 14:32:50|20825.59|20705.59|20826.12|20706.12|20827.07|20707.07|20825.59|20705.59|10
1629642780000|2021-08-22 14:33:00|20826.28|20706.28|20826.73|20706.73|20828.17|20708.17|20826.09|20706.09|10
1629642790000|2021-08-22 14:33:10|20826.52|20706.52|20828.39|20708.39|20828.8|20708.8|20826.42|20706.42|10
1629642800000|2021-08-22 14:33:20|20828.05|20708.05|20826|20706|20828.05|20708.05|20826|20706|9
1629642810000|2021-08-22 14:33:30|20825.33|20705.33|20821.64|20701.64|20825.33|20705.33|20821.64|20701.64|9
1629642820000|2021-08-22 14:33:40|20821.66|20701.66|20819.58|20699.58|20821.7|20701.7|20819.58|20699.58|10
1629642830000|2021-08-22 14:33:50|20821.01|20701.01|20818.75|20698.75|20821.01|20701.01|20818.3|20698.3|10
1629642840000|2021-08-22 14:34:00|20819.1|20699.1|20818.97|20698.97|20819.52|20699.52|20818.09|20698.09|10
1629642850000|2021-08-22 14:34:10|20819.36|20699.36|20818.39|20698.39|20820.07|20700.07|20818.39|20698.39|10
1629642860000|2021-08-22 14:34:20|20818.16|20698.16|20815.97|20695.97|20818.56|20698.56|20815.9|20695.9|10
1629642870000|2021-08-22 14:34:30|20816.05|20696.05|20805.94|20685.94|20816.05|20696.05|20805.94|20685.94|10
1629642880000|2021-08-22 14:34:40|20805.6|20685.6|20802.3|20682.3|20805.6|20685.6|20802.13|20682.13|10
1629642890000|2021-08-22 14:34:50|20802.6|20682.6|20801.19|20681.19|20803.34|20683.34|20801.19|20681.19|10
1629642900000|2021-08-22 14:35:00|20801.01|20681.01|20798.65|20678.65|20801.01|20681.01|20798.65|20678.65|10
1629642910000|2021-08-22 14:35:10|20798.03|20678.03|20800.87|20680.87|20801.58|20681.58|20798.03|20678.03|10
1629642920000|2021-08-22 14:35:20|20801.37|20681.37|20800.23|20680.23|20802.6|20682.6|20799.57|20679.57|10
1629642930000|2021-08-22 14:35:30|20800.41|20680.41|20788.54|20668.54|20800.41|20680.41|20788.54|20668.54|10
1629642940000|2021-08-22 14:35:40|20789.28|20669.28|20766.55|20646.55|20789.28|20669.28|20766.55|20646.55|10
1629642950000|2021-08-22 14:35:50|20766.1|20646.1|20761.57|20641.57|20766.1|20646.1|20761|20641|10
1629642960000|2021-08-22 14:36:00|20762.2|20642.2|20754.17|20634.17|20762.2|20642.2|20754.17|20634.17|10
1629642970000|2021-08-22 14:36:10|20748.77|20628.77|20743.04|20623.04|20748.77|20628.77|20743.04|20623.04|10
1629642980000|2021-08-22 14:36:20|20742.11|20622.11|20740.2|20620.2|20742.42|20622.42|20737.21|20617.21|10
1629642990000|2021-08-22 14:36:30|20740.13|20620.13|20739.49|20619.49|20740.13|20620.13|20738.22|20618.22|10
1629643000000|2021-08-22 14:36:40|20741.17|20621.17|20738.06|20618.06|20741.17|20621.17|20738.06|20618.06|10
1629643010000|2021-08-22 14:36:50|20738.09|20618.09|20752.49|20632.49|20752.49|20632.49|20738.09|20618.09|10
1629643020000|2021-08-22 14:37:00|20753.2|20633.2|20762.48|20642.48|20763.11|20643.11|20753.2|20633.2|10
1629643030000|2021-08-22 14:37:10|20761.92|20641.92|20766.52|20646.52|20766.52|20646.52|20761.61|20641.61|10
1629643040000|2021-08-22 14:37:20|20766.89|20646.89|20768.32|20648.32|20768.66|20648.66|20766.89|20646.89|10
1629643050000|2021-08-22 14:37:30|20767.13|20647.13|20766.64|20646.64|20767.3|20647.3|20765.98|20645.98|10
1629643060000|2021-08-22 14:37:40|20766.03|20646.03|20762.2|20642.2|20766.03|20646.03|20762.2|20642.2|10
1629643070000|2021-08-22 14:37:50|20761.55|20641.55|20759.73|20639.73|20762.41|20642.41|20759.73|20639.73|10
1629643080000|2021-08-22 14:38:00|20758.66|20638.66|20753.88|20633.88|20758.77|20638.77|20753.88|20633.88|10
1629643090000|2021-08-22 14:38:10|20753.73|20633.73|20750.46|20630.46|20753.73|20633.73|20750.46|20630.46|10
1629643100000|2021-08-22 14:38:20|20748.53|20628.53|20746.5|20626.5|20748.53|20628.53|20746.5|20626.5|10
1629643110000|2021-08-22 14:38:30|20744.8|20624.8|20742.39|20622.39|20744.8|20624.8|20741.41|20621.41|10
1629643120000|2021-08-22 14:38:40|20742.02|20622.02|20745.25|20625.25|20745.25|20625.25|20742.02|20622.02|10
1629643130000|2021-08-22 14:38:50|20746.14|20626.14|20745.3|20625.3|20746.34|20626.34|20745.1|20625.1|10
1629643140000|2021-08-22 14:39:00|20745.65|20625.65|20745.73|20625.73|20746.6|20626.6|20745.45|20625.45|10
1629643150000|2021-08-22 14:39:10|20746.84|20626.84|20745.8|20625.8|20747.46|20627.46|20745.67|20625.67|10
1629643160000|2021-08-22 14:39:20|20745.98|20625.98|20745.52|20625.52|20746.61|20626.61|20745.52|20625.52|9
1629643170000|2021-08-22 14:39:30|20745.49|20625.49|20745.68|20625.68|20746.01|20626.01|20745.08|20625.08|10
1629643180000|2021-08-22 14:39:40|20745.43|20625.43|20746.11|20626.11|20746.11|20626.11|20745.36|20625.36|10
1629643190000|2021-08-22 14:39:50|20746.72|20626.72|20751.74|20631.74|20751.74|20631.74|20746.52|20626.52|10
1629643200000|2021-08-22 14:40:00|20753.22|20633.22|20754.74|20634.74|20755.82|20635.82|20753.22|20633.22|10
1629643210000|2021-08-22 14:40:10|20755.9|20635.9|20761.99|20641.99|20761.99|20641.99|20755.9|20635.9|10
1629643220000|2021-08-22 14:40:20|20762.26|20642.26|20773.06|20653.06|20773.06|20653.06|20762.26|20642.26|10
1629643230000|2021-08-22 14:40:30|20772.93|20652.93|20777.85|20657.85|20778.18|20658.18|20772.93|20652.93|10
1629643240000|2021-08-22 14:40:40|20777.87|20657.87|20774.29|20654.29|20778.43|20658.43|20774.29|20654.29|10
1629643250000|2021-08-22 14:40:50|20774.31|20654.31|20768.64|20648.64|20774.31|20654.31|20768.64|20648.64|10
1629643260000|2021-08-22 14:41:00|20767.9|20647.9|20766.52|20646.52|20767.9|20647.9|20765.16|20645.16|9
1629643270000|2021-08-22 14:41:10|20765.32|20645.32|20763.07|20643.07|20765.32|20645.32|20763.07|20643.07|10
1629643280000|2021-08-22 14:41:20|20764.85|20644.85|20759.59|20639.59|20764.85|20644.85|20759.59|20639.59|10
1629643290000|2021-08-22 14:41:30|20759.2|20639.2|20747.68|20627.68|20759.2|20639.2|20747.68|20627.68|9
1629643300000|2021-08-22 14:41:40|20745.93|20625.93|20741.41|20621.41|20745.93|20625.93|20740.59|20620.59|10
1629643310000|2021-08-22 14:41:50|20741.5|20621.5|20740.38|20620.38|20742.08|20622.08|20740.38|20620.38|10
1629643320000|2021-08-22 14:42:00|20738.78|20618.78|20740.89|20620.89|20740.89|20620.89|20737.56|20617.56|10
1629643330000|2021-08-22 14:42:10|20737.26|20617.26|20733.07|20613.07|20737.26|20617.26|20733.07|20613.07|10
1629643340000|2021-08-22 14:42:20|20733.47|20613.47|20727.35|20607.35|20733.47|20613.47|20727.35|20607.35|9
1629643350000|2021-08-22 14:42:30|20727.53|20607.53|20728.17|20608.17|20729.46|20609.46|20727.53|20607.53|10
1629643360000|2021-08-22 14:42:40|20727.83|20607.83|20725.77|20605.77|20728.89|20608.89|20725.77|20605.77|10
1629643370000|2021-08-22 14:42:50|20725.97|20605.97|20728.43|20608.43|20728.43|20608.43|20725.97|20605.97|10
1629643380000|2021-08-22 14:43:00|20728.54|20608.54|20724.58|20604.58|20728.54|20608.54|20722.98|20602.98|10
1629643390000|2021-08-22 14:43:10|20723.86|20603.86|20717.21|20597.21|20723.86|20603.86|20717.21|20597.21|10
1629643400000|2021-08-22 14:43:20|20715.74|20595.74|20714.77|20594.77|20717.14|20597.14|20714.77|20594.77|10
1629643410000|2021-08-22 14:43:30|20714.78|20594.78|20715.54|20595.54|20716.18|20596.18|20714.78|20594.78|10
1629643420000|2021-08-22 14:43:40|20716.37|20596.37|20715.14|20595.14|20717.51|20597.51|20715.14|20595.14|10
1629643430000|2021-08-22 14:43:50|20714.98|20594.98|20714.99|20594.99|20715.72|20595.72|20714.57|20594.57|10
1629643440000|2021-08-22 14:44:00|20716.46|20596.46|20717.62|20597.62|20718.57|20598.57|20716.46|20596.46|10
1629643450000|2021-08-22 14:44:10|20719.06|20599.06|20717.92|20597.92|20719.91|20599.91|20717.92|20597.92|10
1629643460000|2021-08-22 14:44:20|20717.69|20597.69|20722.01|20602.01|20722.01|20602.01|20717.62|20597.62|10
1629643470000|2021-08-22 14:44:30|20722.29|20602.29|20734.79|20614.79|20734.79|20614.79|20722.29|20602.29|10
1629643480000|2021-08-22 14:44:40|20736.42|20616.42|20739.08|20619.08|20739.08|20619.08|20736.42|20616.42|10
1629643490000|2021-08-22 14:44:50|20739.44|20619.44|20743.02|20623.02|20743.02|20623.02|20739.42|20619.42|10
1629643500000|2021-08-22 14:45:00|20741.98|20621.98|20742.09|20622.09|20743.52|20623.52|20741.9|20621.9|10
1629643510000|2021-08-22 14:45:10|20742|20622|20744.21|20624.21|20744.75|20624.75|20741.77|20621.77|10
1629643520000|2021-08-22 14:45:20|20744.19|20624.19|20739.55|20619.55|20744.38|20624.38|20739.55|20619.55|10
1629643530000|2021-08-22 14:45:30|20739.4|20619.4|20736|20616|20740.99|20620.99|20736|20616|10
1629643540000|2021-08-22 14:45:40|20732.8|20612.8|20729.66|20609.66|20732.8|20612.8|20729.66|20609.66|9
1629643550000|2021-08-22 14:45:50|20729.98|20609.98|20725.06|20605.06|20729.98|20609.98|20725.06|20605.06|9
1629643560000|2021-08-22 14:46:00|20724.78|20604.78|20722.6|20602.6|20724.78|20604.78|20722.52|20602.52|10
1629643570000|2021-08-22 14:46:10|20723.37|20603.37|20720.31|20600.31|20723.47|20603.47|20720.31|20600.31|10
1629643580000|2021-08-22 14:46:20|20720.22|20600.22|20711.17|20591.17|20720.22|20600.22|20711.17|20591.17|10
1629643590000|2021-08-22 14:46:30|20712.32|20592.32|20710.87|20590.87|20713.19|20593.19|20710.87|20590.87|10
1629643600000|2021-08-22 14:46:40|20711.04|20591.04|20710.23|20590.23|20711.04|20591.04|20708.58|20588.58|9
1629643610000|2021-08-22 14:46:50|20710.13|20590.13|20710.33|20590.33|20710.71|20590.71|20710.13|20590.13|9
1629643620000|2021-08-22 14:47:00|20710.34|20590.34|20713.03|20593.03|20713.03|20593.03|20710.34|20590.34|9
1629643630000|2021-08-22 14:47:10|20712.34|20592.34|20704.48|20584.48|20712.34|20592.34|20704.48|20584.48|10
1629643640000|2021-08-22 14:47:20|20703.61|20583.61|20700.26|20580.26|20703.69|20583.69|20700.26|20580.26|10
1629643650000|2021-08-22 14:47:30|20700.73|20580.73|20699.74|20579.74|20700.77|20580.77|20699.19|20579.19|10
1629643660000|2021-08-22 14:47:40|20700.31|20580.31|20696.57|20576.57|20702.46|20582.46|20696.57|20576.57|10
1629643670000|2021-08-22 14:47:50|20696.89|20576.89|20696.1|20576.1|20697.37|20577.37|20695.17|20575.17|10
1629643680000|2021-08-22 14:48:00|20694.78|20574.78|20691.51|20571.51|20695.49|20575.49|20691.51|20571.51|10
1629643690000|2021-08-22 14:48:10|20691.77|20571.77|20691.39|20571.39|20692.08|20572.08|20690.72|20570.72|9
1629643700000|2021-08-22 14:48:20|20691.17|20571.17|20689.61|20569.61|20691.17|20571.17|20687.75|20567.75|10
1629643710000|2021-08-22 14:48:30|20690.2|20570.2|20686.39|20566.39|20690.8|20570.8|20686.39|20566.39|9
1629643720000|2021-08-22 14:48:40|20684.73|20564.73|20681.4|20561.4|20684.73|20564.73|20678.49|20558.49|10
1629643730000|2021-08-22 14:48:50|20680.81|20560.81|20664.47|20544.47|20681.89|20561.89|20663.8|20543.8|10
1629643740000|2021-08-22 14:49:00|20659.67|20539.67|20645.64|20525.64|20659.67|20539.67|20645.64|20525.64|10
1629643750000|2021-08-22 14:49:10|20644.12|20524.12|20642.7|20522.7|20644.12|20524.12|20639.28|20519.28|10
1629643760000|2021-08-22 14:49:20|20644.69|20524.69|20647.71|20527.71|20647.71|20527.71|20644.69|20524.69|10
1629643770000|2021-08-22 14:49:30|20648.77|20528.77|20651.4|20531.4|20651.4|20531.4|20647.82|20527.82|10
1629643780000|2021-08-22 14:49:40|20651.69|20531.69|20654.52|20534.52|20655.89|20535.89|20651.31|20531.31|9
1629643790000|2021-08-22 14:49:50|20656.39|20536.39|20659.84|20539.84|20660.02|20540.02|20656.39|20536.39|10
1629643800000|2021-08-22 14:50:00|20660.44|20540.44|20656.89|20536.89|20660.44|20540.44|20655.52|20535.52|10
1629643810000|2021-08-22 14:50:10|20654.83|20534.83|20639.55|20519.55|20654.83|20534.83|20639.55|20519.55|10
1629643820000|2021-08-22 14:50:20|20639.15|20519.15|20635.82|20515.82|20639.33|20519.33|20635.82|20515.82|10
1629643830000|2021-08-22 14:50:30|20636.74|20516.74|20605.94|20485.94|20636.74|20516.74|20605.94|20485.94|10
1629643840000|2021-08-22 14:50:40|20601.34|20481.34|20585.94|20465.94|20601.34|20481.34|20584.75|20464.75|10
1629643850000|2021-08-22 14:50:50|20585.3|20465.3|20596.09|20476.09|20596.09|20476.09|20585.3|20465.3|10
1629643860000|2021-08-22 14:51:00|20596.49|20476.49|20596.84|20476.84|20600.45|20480.45|20595.87|20475.87|10
1629643870000|2021-08-22 14:51:10|20597.45|20477.45|20596.93|20476.93|20598.71|20478.71|20595.14|20475.14|9
1629643880000|2021-08-22 14:51:20|20597.28|20477.28|20603.59|20483.59|20603.59|20483.59|20597.28|20477.28|10
1629643890000|2021-08-22 14:51:30|20607.15|20487.15|20608.85|20488.85|20611.63|20491.63|20607.15|20487.15|10
1629643900000|2021-08-22 14:51:40|20609.92|20489.92|20611.91|20491.91|20611.91|20491.91|20608.95|20488.95|10
1629643910000|2021-08-22 14:51:50|20612.89|20492.89|20616.65|20496.65|20619.07|20499.07|20612.89|20492.89|10
1629643920000|2021-08-22 14:52:00|20617.37|20497.37|20612.47|20492.47|20617.65|20497.65|20612.47|20492.47|10
1629643930000|2021-08-22 14:52:10|20612.1|20492.1|20609.76|20489.76|20612.1|20492.1|20608.6|20488.6|10
1629643940000|2021-08-22 14:52:20|20609.94|20489.94|20613.03|20493.03|20613.72|20493.72|20609.94|20489.94|8
1629643950000|2021-08-22 14:52:30|20613.33|20493.33|20604.14|20484.14|20613.33|20493.33|20604.14|20484.14|10
1629643960000|2021-08-22 14:52:40|20604.26|20484.26|20606.2|20486.2|20606.2|20486.2|20603.13|20483.13|10
1629643970000|2021-08-22 14:52:50|20607.71|20487.71|20605.85|20485.85|20608.33|20488.33|20605.85|20485.85|10
1629643980000|2021-08-22 14:53:00|20605.5|20485.5|20605.25|20485.25|20606.18|20486.18|20604.44|20484.44|10
1629643990000|2021-08-22 14:53:10|20606.29|20486.29|20583.25|20463.25|20606.29|20486.29|20583.25|20463.25|10
1629644000000|2021-08-22 14:53:20|20585.88|20465.88|20574.87|20454.87|20587.37|20467.37|20574.87|20454.87|10
1629644010000|2021-08-22 14:53:30|20571.63|20451.63|20564.81|20444.81|20571.63|20451.63|20564.81|20444.81|10
1629644020000|2021-08-22 14:53:40|20566.02|20446.02|20569.29|20449.29|20570.66|20450.66|20566.02|20446.02|10
1629644030000|2021-08-22 14:53:50|20569.34|20449.34|20562.9|20442.9|20570.65|20450.65|20562.9|20442.9|10
1629644040000|2021-08-22 14:54:00|20562.51|20442.51|20560.88|20440.88|20562.51|20442.51|20558.64|20438.64|10
1629644050000|2021-08-22 14:54:10|20561.57|20441.57|20560.72|20440.72|20562|20442|20559.84|20439.84|10
1629644060000|2021-08-22 14:54:20|20560.53|20440.53|20557.44|20437.44|20561.01|20441.01|20557.44|20437.44|10
1629644070000|2021-08-22 14:54:30|20557.36|20437.36|20539.87|20419.87|20558.35|20438.35|20539.87|20419.87|10
1629644080000|2021-08-22 14:54:40|20538.29|20418.29|20525.87|20405.87|20538.29|20418.29|20525.87|20405.87|10
1629644090000|2021-08-22 14:54:50|20525.12|20405.12|20526.04|20406.04|20526.52|20406.52|20523.44|20403.44|10
1629644100000|2021-08-22 14:55:00|20526.19|20406.19|20520.71|20400.71|20526.19|20406.19|20520.71|20400.71|10
1629644110000|2021-08-22 14:55:10|20518.98|20398.98|20510.11|20390.11|20518.98|20398.98|20510.11|20390.11|10
1629644120000|2021-08-22 14:55:20|20506.7|20386.7|20485.22|20365.22|20506.7|20386.7|20485.22|20365.22|10
1629644130000|2021-08-22 14:55:30|20482.4|20362.4|20462.67|20342.67|20482.4|20362.4|20461.96|20341.96|10
1629644140000|2021-08-22 14:55:40|20460.68|20340.68|20447.34|20327.34|20460.68|20340.68|20447.02|20327.02|10
1629644150000|2021-08-22 14:55:50|20446.03|20326.03|20460|20340|20460|20340|20446.03|20326.03|10
1629644160000|2021-08-22 14:56:00|20462.64|20342.64|20462.09|20342.09|20463.1|20343.1|20460.68|20340.68|10
1629644170000|2021-08-22 14:56:10|20462.69|20342.69|20470.88|20350.88|20470.88|20350.88|20462.69|20342.69|10
1629644180000|2021-08-22 14:56:20|20475.07|20355.07|20498.19|20378.19|20498.19|20378.19|20475.07|20355.07|10
1629644190000|2021-08-22 14:56:30|20499.89|20379.89|20495.54|20375.54|20500.31|20380.31|20494.06|20374.06|10
1629644200000|2021-08-22 14:56:40|20494.45|20374.45|20509.8|20389.8|20509.8|20389.8|20494.45|20374.45|10
1629644210000|2021-08-22 14:56:50|20510.86|20390.86|20523.12|20403.12|20523.12|20403.12|20510.86|20390.86|10
1629644220000|2021-08-22 14:57:00|20524.21|20404.21|20525.66|20405.66|20526.24|20406.24|20523.1|20403.1|10
1629644230000|2021-08-22 14:57:10|20524.71|20404.71|20527.28|20407.28|20527.28|20407.28|20523.08|20403.08|10
1629644240000|2021-08-22 14:57:20|20527.01|20407.01|20527.48|20407.48|20531.23|20411.23|20526.45|20406.45|10
1629644250000|2021-08-22 14:57:30|20527.6|20407.6|20525.02|20405.02|20527.6|20407.6|20524.22|20404.22|10
1629644260000|2021-08-22 14:57:40|20524.53|20404.53|20514.78|20394.78|20524.53|20404.53|20514.7|20394.7|10
1629644270000|2021-08-22 14:57:50|20515.44|20395.44|20509.28|20389.28|20515.44|20395.44|20508.66|20388.66|10
1629644280000|2021-08-22 14:58:00|20508.86|20388.86|20497.41|20377.41|20508.86|20388.86|20497.41|20377.41|10
1629644290000|2021-08-22 14:58:10|20496.55|20376.55|20488.97|20368.97|20496.55|20376.55|20488.97|20368.97|10
1629644300000|2021-08-22 14:58:20|20487.65|20367.65|20489.85|20369.85|20489.85|20369.85|20487.32|20367.32|10
1629644310000|2021-08-22 14:58:30|20489.13|20369.13|20485.9|20365.9|20490.76|20370.76|20485.9|20365.9|10
1629644320000|2021-08-22 14:58:40|20485.81|20365.81|20485.58|20365.58|20489.13|20369.13|20485.58|20365.58|10
1629644330000|2021-08-22 14:58:50|20485.5|20365.5|20475.22|20355.22|20485.5|20365.5|20475.22|20355.22|10
1629644340000|2021-08-22 14:59:00|20474.09|20354.09|20462.42|20342.42|20474.35|20354.35|20462.42|20342.42|10
1629644350000|2021-08-22 14:59:10|20462.02|20342.02|20454.35|20334.35|20462.02|20342.02|20454.35|20334.35|10
1629644360000|2021-08-22 14:59:20|20454.89|20334.89|20458.06|20338.06|20458.06|20338.06|20453.94|20333.94|10
1629644370000|2021-08-22 14:59:30|20458.5|20338.5|20459.93|20339.93|20459.94|20339.94|20457.06|20337.06|10
1629644380000|2021-08-22 14:59:40|20459.82|20339.82|20459.72|20339.72|20462.27|20342.27|20459.62|20339.62|10
1629644390000|2021-08-22 14:59:50|20462.92|20342.92|20463.88|20343.88|20463.88|20343.88|20462.45|20342.45|10
1629644400000|2021-08-22 15:00:00|20464.28|20344.28|20448.88|20328.88|20466.03|20346.03|20448.88|20328.88|10
1629644410000|2021-08-22 15:00:10|20448.65|20328.65|20430.1|20310.1|20448.65|20328.65|20430.1|20310.1|10
1629644420000|2021-08-22 15:00:20|20429.67|20309.67|20401.47|20281.47|20429.67|20309.67|20401.47|20281.47|10
1629644430000|2021-08-22 15:00:30|20395.07|20275.07|20384.51|20264.51|20395.07|20275.07|20382.14|20262.14|10
1629644440000|2021-08-22 15:00:40|20384.97|20264.97|20394.84|20274.84|20395.99|20275.99|20384.97|20264.97|10
1629644450000|2021-08-22 15:00:50|20395.19|20275.19|20396.87|20276.87|20398.1|20278.1|20394.44|20274.44|10
1629644460000|2021-08-22 15:01:00|20396.93|20276.93|20396.15|20276.15|20398.1|20278.1|20393.43|20273.43|10
1629644470000|2021-08-22 15:01:10|20394.86|20274.86|20402.29|20282.29|20402.29|20282.29|20394.4|20274.4|9
1629644480000|2021-08-22 15:01:20|20407.79|20287.79|20414.49|20294.49|20414.84|20294.84|20407.79|20287.79|10
1629644490000|2021-08-22 15:01:30|20417.36|20297.36|20417.36|20297.36|20417.36|20297.36|20415.8|20295.8|10
1629644500000|2021-08-22 15:01:40|20415.99|20295.99|20420.69|20300.69|20420.69|20300.69|20415.95|20295.95|10
1629644510000|2021-08-22 15:01:50|20424.1|20304.1|20432.94|20312.94|20432.94|20312.94|20424.05|20304.05|10
1629644520000|2021-08-22 15:02:00|20431.6|20311.6|20449.76|20329.76|20449.76|20329.76|20431.6|20311.6|10
1629644530000|2021-08-22 15:02:10|20450.96|20330.96|20460.55|20340.55|20460.55|20340.55|20450.96|20330.96|10
1629644540000|2021-08-22 15:02:20|20460.73|20340.73|20475.66|20355.66|20475.66|20355.66|20459.96|20339.96|10
1629644550000|2021-08-22 15:02:30|20475.7|20355.7|20483.35|20363.35|20483.35|20363.35|20475.7|20355.7|10
1629644560000|2021-08-22 15:02:40|20484.36|20364.36|20486.49|20366.49|20487.35|20367.35|20484.21|20364.21|10
1629644570000|2021-08-22 15:02:50|20486.55|20366.55|20489.64|20369.64|20489.64|20369.64|20486.34|20366.34|10
1629644580000|2021-08-22 15:03:00|20490.04|20370.04|20501.76|20381.76|20501.76|20381.76|20490.04|20370.04|10
1629644590000|2021-08-22 15:03:10|20504.47|20384.47|20510.14|20390.14|20510.14|20390.14|20504.47|20384.47|10
1629644600000|2021-08-22 15:03:20|20510.47|20390.47|20514.1|20394.1|20514.1|20394.1|20510.47|20390.47|10
1629644610000|2021-08-22 15:03:30|20514.74|20394.74|20512.34|20392.34|20514.9|20394.9|20512.34|20392.34|10
1629644620000|2021-08-22 15:03:40|20513.2|20393.2|20513.2|20393.2|20515.42|20395.42|20512.25|20392.25|10
1629644630000|2021-08-22 15:03:50|20512.68|20392.68|20518.64|20398.64|20518.64|20398.64|20512.68|20392.68|10
1629644640000|2021-08-22 15:04:00|20525.1|20405.1|20522.28|20402.28|20526.21|20406.21|20522.28|20402.28|10
1629644650000|2021-08-22 15:04:10|20522.19|20402.19|20517|20397|20522.19|20402.19|20515.97|20395.97|10
1629644660000|2021-08-22 15:04:20|20516.82|20396.82|20514.61|20394.61|20518.49|20398.49|20514.61|20394.61|10
1629644670000|2021-08-22 15:04:30|20513.55|20393.55|20501.11|20381.11|20513.55|20393.55|20499.88|20379.88|10
1629644680000|2021-08-22 15:04:40|20500.2|20380.2|20495.31|20375.31|20500.45|20380.45|20495.04|20375.04|10
1629644690000|2021-08-22 15:04:50|20495.2|20375.2|20496.77|20376.77|20496.77|20376.77|20495.2|20375.2|10
1629644700000|2021-08-22 15:05:00|20496.97|20376.97|20499.27|20379.27|20499.27|20379.27|20496.52|20376.52|10
1629644710000|2021-08-22 15:05:10|20499.48|20379.48|20498.39|20378.39|20499.48|20379.48|20497.65|20377.65|10
1629644720000|2021-08-22 15:05:20|20498.57|20378.57|20512.64|20392.64|20512.64|20392.64|20498.57|20378.57|10
1629644730000|2021-08-22 15:05:30|20513.86|20393.86|20519.58|20399.58|20519.58|20399.58|20513.86|20393.86|10
1629644740000|2021-08-22 15:05:40|20520.29|20400.29|20530.2|20410.2|20530.2|20410.2|20520.29|20400.29|10
1629644750000|2021-08-22 15:05:50|20531.37|20411.37|20541.06|20421.06|20541.06|20421.06|20531.37|20411.37|10
1629644760000|2021-08-22 15:06:00|20542.31|20422.31|20544.38|20424.38|20544.38|20424.38|20539.17|20419.17|10
1629644770000|2021-08-22 15:06:10|20544.6|20424.6|20546.4|20426.4|20546.42|20426.42|20544.02|20424.02|10
1629644780000|2021-08-22 15:06:20|20546.22|20426.22|20541.69|20421.69|20548.43|20428.43|20541.69|20421.69|10
1629644790000|2021-08-22 15:06:30|20539.53|20419.53|20530.88|20410.88|20539.53|20419.53|20530.88|20410.88|10
1629644800000|2021-08-22 15:06:40|20530.37|20410.37|20531.56|20411.56|20531.75|20411.75|20528.73|20408.73|10
1629644810000|2021-08-22 15:06:50|20531.46|20411.46|20528.79|20408.79|20532.36|20412.36|20528.79|20408.79|10
1629644820000|2021-08-22 15:07:00|20527.1|20407.1|20517.01|20397.01|20527.1|20407.1|20516.69|20396.69|10
1629644830000|2021-08-22 15:07:10|20516.87|20396.87|20515.83|20395.83|20517.69|20397.69|20515.02|20395.02|10
1629644840000|2021-08-22 15:07:20|20516.03|20396.03|20524.48|20404.48|20524.48|20404.48|20515.4|20395.4|10
1629644850000|2021-08-22 15:07:30|20526.05|20406.05|20529.88|20409.88|20529.88|20409.88|20525.57|20405.57|10
1629644860000|2021-08-22 15:07:40|20528.21|20408.21|20529.51|20409.51|20529.56|20409.56|20528.21|20408.21|9
1629644870000|2021-08-22 15:07:50|20529.95|20409.95|20530.46|20410.46|20531.57|20411.57|20529.95|20409.95|10
1629644880000|2021-08-22 15:08:00|20531.1|20411.1|20529.49|20409.49|20531.65|20411.65|20529.49|20409.49|10
1629644890000|2021-08-22 15:08:10|20529.99|20409.99|20525.6|20405.6|20529.99|20409.99|20525.6|20405.6|9
1629644900000|2021-08-22 15:08:20|20525.66|20405.66|20525.32|20405.32|20526.1|20406.1|20525.3|20405.3|10
1629644910000|2021-08-22 15:08:30|20525.65|20405.65|20529.57|20409.57|20529.57|20409.57|20525.65|20405.65|10
1629644920000|2021-08-22 15:08:40|20530.48|20410.48|20532.19|20412.19|20532.19|20412.19|20530.48|20410.48|10
1629644930000|2021-08-22 15:08:50|20531.47|20411.47|20529.58|20409.58|20531.47|20411.47|20529.17|20409.17|10
1629644940000|2021-08-22 15:09:00|20528.02|20408.02|20524.2|20404.2|20528.94|20408.94|20524.2|20404.2|10
1629644950000|2021-08-22 15:09:10|20523.92|20403.92|20522.81|20402.81|20524.13|20404.13|20522.22|20402.22|9
1629644960000|2021-08-22 15:09:20|20522.86|20402.86|20521.33|20401.33|20522.86|20402.86|20520.84|20400.84|9
1629644970000|2021-08-22 15:09:30|20521.05|20401.05|20512.47|20392.47|20521.18|20401.18|20512.47|20392.47|10
1629644980000|2021-08-22 15:09:40|20511.57|20391.57|20511.42|20391.42|20511.57|20391.57|20509.25|20389.25|10
1629644990000|2021-08-22 15:09:50|20511.26|20391.26|20511.47|20391.47|20512.57|20392.57|20510.19|20390.19|10
1629645000000|2021-08-22 15:10:00|20509.8|20389.8|20509.34|20389.34|20510.04|20390.04|20508.06|20388.06|10
1629645010000|2021-08-22 15:10:10|20507.41|20387.41|20502.36|20382.36|20507.41|20387.41|20502.36|20382.36|10
1629645020000|2021-08-22 15:10:20|20502.04|20382.04|20490.5|20370.5|20502.04|20382.04|20490.5|20370.5|10
1629645030000|2021-08-22 15:10:30|20491.74|20371.74|20491.55|20371.55|20493.97|20373.97|20491.55|20371.55|10
1629645040000|2021-08-22 15:10:40|20491.37|20371.37|20491.75|20371.75|20492.83|20372.83|20490.05|20370.05|10
1629645050000|2021-08-22 15:10:50|20490.51|20370.51|20485.09|20365.09|20490.51|20370.51|20485.09|20365.09|10
1629645060000|2021-08-22 15:11:00|20484|20364|20484.95|20364.95|20485.38|20365.38|20483.22|20363.22|10
1629645070000|2021-08-22 15:11:10|20486.24|20366.24|20487.05|20367.05|20488.41|20368.41|20486.24|20366.24|10
1629645080000|2021-08-22 15:11:20|20486.63|20366.63|20481.95|20361.95|20486.63|20366.63|20481.95|20361.95|10
1629645090000|2021-08-22 15:11:30|20477.18|20357.18|20468.63|20348.63|20477.47|20357.47|20468.63|20348.63|10
1629645100000|2021-08-22 15:11:40|20467.61|20347.61|20461.28|20341.28|20467.61|20347.61|20460.45|20340.45|10
1629645110000|2021-08-22 15:11:50|20460.85|20340.85|20454.49|20334.49|20460.85|20340.85|20454.49|20334.49|9
1629645120000|2021-08-22 15:12:00|20453.77|20333.77|20453|20333|20454.08|20334.08|20451.64|20331.64|10
1629645130000|2021-08-22 15:12:10|20453.24|20333.24|20459.23|20339.23|20459.23|20339.23|20453.24|20333.24|10
1629645140000|2021-08-22 15:12:20|20461|20341|20466.3|20346.3|20466.3|20346.3|20460.79|20340.79|10
1629645150000|2021-08-22 15:12:30|20466.6|20346.6|20469.56|20349.56|20470.23|20350.23|20466.6|20346.6|10
1629645160000|2021-08-22 15:12:40|20471.16|20351.16|20475.61|20355.61|20475.61|20355.61|20471.16|20351.16|10
1629645170000|2021-08-22 15:12:50|20475.53|20355.53|20477.33|20357.33|20477.91|20357.91|20475.53|20355.53|10
1629645180000|2021-08-22 15:13:00|20476.67|20356.67|20471.85|20351.85|20477.5|20357.5|20471.85|20351.85|10
1629645190000|2021-08-22 15:13:10|20473.47|20353.47|20474.68|20354.68|20474.68|20354.68|20472.56|20352.56|10
1629645200000|2021-08-22 15:13:20|20475.88|20355.88|20485.6|20365.6|20485.6|20365.6|20475.88|20355.88|10
1629645210000|2021-08-22 15:13:30|20486.23|20366.23|20490.28|20370.28|20490.39|20370.39|20486.23|20366.23|9
1629645220000|2021-08-22 15:13:40|20493.83|20373.83|20500.13|20380.13|20500.13|20380.13|20493.73|20373.73|10
1629645230000|2021-08-22 15:13:50|20501.19|20381.19|20504.51|20384.51|20506.23|20386.23|20500.89|20380.89|10
1629645240000|2021-08-22 15:14:00|20503.98|20383.98|20505.38|20385.38|20505.84|20385.84|20502.92|20382.92|10
1629645250000|2021-08-22 15:14:10|20506.9|20386.9|20514.01|20394.01|20514.01|20394.01|20506.77|20386.77|9
1629645260000|2021-08-22 15:14:20|20513.99|20393.99|20521.79|20401.79|20521.79|20401.79|20513.99|20393.99|10
1629645270000|2021-08-22 15:14:30|20521.9|20401.9|20521.21|20401.21|20522.92|20402.92|20521.21|20401.21|10
1629645280000|2021-08-22 15:14:40|20522.41|20402.41|20524.09|20404.09|20524.83|20404.83|20520.82|20400.82|10
1629645290000|2021-08-22 15:14:50|20522.78|20402.78|20520.44|20400.44|20523.21|20403.21|20520.44|20400.44|10
1629645300000|2021-08-22 15:15:00|20519.09|20399.09|20517.92|20397.92|20519.09|20399.09|20516.99|20396.99|10
1629645310000|2021-08-22 15:15:10|20518.09|20398.09|20519.39|20399.39|20519.49|20399.49|20518.09|20398.09|10
1629645320000|2021-08-22 15:15:20|20519.49|20399.49|20517.82|20397.82|20520.36|20400.36|20517.82|20397.82|10
1629645330000|2021-08-22 15:15:30|20515.8|20395.8|20510.48|20390.48|20516.51|20396.51|20510.48|20390.48|10
1629645340000|2021-08-22 15:15:40|20510.66|20390.66|20508.08|20388.08|20510.66|20390.66|20508.02|20388.02|10
1629645350000|2021-08-22 15:15:50|20508.17|20388.17|20503.43|20383.43|20508.17|20388.17|20503.17|20383.17|10
1629645360000|2021-08-22 15:16:00|20503.3|20383.3|20503.64|20383.64|20503.71|20383.71|20501.94|20381.94|10
1629645370000|2021-08-22 15:16:10|20503.01|20383.01|20498.83|20378.83|20503.14|20383.14|20498.83|20378.83|10
1629645380000|2021-08-22 15:16:20|20498.92|20378.92|20495.78|20375.78|20498.92|20378.92|20495.5|20375.5|10
1629645390000|2021-08-22 15:16:30|20496.42|20376.42|20494.58|20374.58|20496.42|20376.42|20493.56|20373.56|10
1629645400000|2021-08-22 15:16:40|20494.07|20374.07|20502.49|20382.49|20503.13|20383.13|20494.07|20374.07|9
1629645410000|2021-08-22 15:16:50|20502.86|20382.86|20502.69|20382.69|20502.86|20382.86|20501.88|20381.88|10
1629645420000|2021-08-22 15:17:00|20501.81|20381.81|20496.81|20376.81|20501.81|20381.81|20496.54|20376.54|10
1629645430000|2021-08-22 15:17:10|20494.54|20374.54|20492.89|20372.89|20496.68|20376.68|20492.89|20372.89|10
1629645440000|2021-08-22 15:17:20|20491.95|20371.95|20488.12|20368.12|20493.47|20373.47|20488.12|20368.12|9
1629645450000|2021-08-22 15:17:30|20487.59|20367.59|20487.63|20367.63|20487.63|20367.63|20485.58|20365.58|10
1629645460000|2021-08-22 15:17:40|20487.87|20367.87|20490.84|20370.84|20491.16|20371.16|20487.87|20367.87|10
1629645470000|2021-08-22 15:17:50|20491.3|20371.3|20493.27|20373.27|20493.27|20373.27|20491.3|20371.3|10
1629645480000|2021-08-22 15:18:00|20493.55|20373.55|20496.78|20376.78|20496.78|20376.78|20493.53|20373.53|10
1629645490000|2021-08-22 15:18:10|20497.67|20377.67|20507.75|20387.75|20507.75|20387.75|20497.67|20377.67|10
1629645500000|2021-08-22 15:18:20|20510.49|20390.49|20514.95|20394.95|20514.95|20394.95|20509.54|20389.54|10
1629645510000|2021-08-22 15:18:30|20516.02|20396.02|20521.16|20401.16|20521.53|20401.53|20516.02|20396.02|10
1629645520000|2021-08-22 15:18:40|20521.32|20401.32|20523.89|20403.89|20524.25|20404.25|20521.13|20401.13|10
1629645530000|2021-08-22 15:18:50|20524.19|20404.19|20527.85|20407.85|20528.96|20408.96|20524.19|20404.19|10
1629645540000|2021-08-22 15:19:00|20528.56|20408.56|20530.63|20410.63|20530.63|20410.63|20528.56|20408.56|10
1629645550000|2021-08-22 15:19:10|20530.95|20410.95|20532.05|20412.05|20533.42|20413.42|20530.95|20410.95|10
1629645560000|2021-08-22 15:19:20|20531.81|20411.81|20536.4|20416.4|20536.4|20416.4|20531.46|20411.46|10
1629645570000|2021-08-22 15:19:30|20536.38|20416.38|20532.2|20412.2|20537.25|20417.25|20532.2|20412.2|10
1629645580000|2021-08-22 15:19:40|20532.14|20412.14|20539.47|20419.47|20539.47|20419.47|20531.78|20411.78|10
1629645590000|2021-08-22 15:19:50|20539.51|20419.51|20539.06|20419.06|20540.66|20420.66|20539.06|20419.06|10
1629645600000|2021-08-22 15:20:00|20539.26|20419.26|20542.37|20422.37|20542.37|20422.37|20538.61|20418.61|9
1629645610000|2021-08-22 15:20:10|20543.42|20423.42|20543.34|20423.34|20543.85|20423.85|20542.01|20422.01|10
1629645620000|2021-08-22 15:20:20|20545.92|20425.92|20548.56|20428.56|20549.55|20429.55|20544.43|20424.43|10
1629645630000|2021-08-22 15:20:30|20548.57|20428.57|20549.01|20429.01|20549.05|20429.05|20547.13|20427.13|10
1629645640000|2021-08-22 15:20:40|20549.34|20429.34|20550.24|20430.24|20550.24|20430.24|20549.3|20429.3|10
1629645650000|2021-08-22 15:20:50|20549.28|20429.28|20549.59|20429.59|20549.76|20429.76|20549.28|20429.28|9
1629645660000|2021-08-22 15:21:00|20550.33|20430.33|20552.21|20432.21|20552.49|20432.49|20550.33|20430.33|10
1629645670000|2021-08-22 15:21:10|20552.07|20432.07|20556.05|20436.05|20556.05|20436.05|20551.84|20431.84|10
1629645680000|2021-08-22 15:21:20|20557.61|20437.61|20562.71|20442.71|20562.71|20442.71|20557.57|20437.57|9
1629645690000|2021-08-22 15:21:30|20562.56|20442.56|20571.34|20451.34|20571.34|20451.34|20562.56|20442.56|10
1629645700000|2021-08-22 15:21:40|20570.66|20450.66|20571.17|20451.17|20571.23|20451.23|20569.04|20449.04|10
1629645710000|2021-08-22 15:21:50|20571.48|20451.48|20570.52|20450.52|20573.12|20453.12|20570.52|20450.52|10
1629645720000|2021-08-22 15:22:00|20569.46|20449.46|20563.76|20443.76|20569.46|20449.46|20563.73|20443.73|10
1629645730000|2021-08-22 15:22:10|20565.63|20445.63|20565.31|20445.31|20565.63|20445.63|20563.76|20443.76|10
1629645740000|2021-08-22 15:22:20|20565.77|20445.77|20568.99|20448.99|20569.18|20449.18|20565.77|20445.77|9
1629645750000|2021-08-22 15:22:30|20567.91|20447.91|20569.04|20449.04|20569.55|20449.55|20567.55|20447.55|9
1629645760000|2021-08-22 15:22:40|20569.09|20449.09|20573.03|20453.03|20573.9|20453.9|20569.09|20449.09|10
1629645770000|2021-08-22 15:22:50|20573.78|20453.78|20577.69|20457.69|20577.72|20457.72|20573.78|20453.78|10
1629645780000|2021-08-22 15:23:00|20577.94|20457.94|20581.01|20461.01|20581.01|20461.01|20577.94|20457.94|10
1629645790000|2021-08-22 15:23:10|20580.41|20460.41|20572.15|20452.15|20581.02|20461.02|20572.15|20452.15|10
1629645800000|2021-08-22 15:23:20|20569.72|20449.72|20568.33|20448.33|20570.11|20450.11|20567.25|20447.25|10
1629645810000|2021-08-22 15:23:30|20568.26|20448.26|20574.8|20454.8|20574.8|20454.8|20567.68|20447.68|10
1629645820000|2021-08-22 15:23:40|20575.45|20455.45|20575.63|20455.63|20577|20457|20575.01|20455.01|10
1629645830000|2021-08-22 15:23:50|20575.53|20455.53|20577.77|20457.77|20578.69|20458.69|20575.45|20455.45|10
1629645840000|2021-08-22 15:24:00|20578.04|20458.04|20579.25|20459.25|20579.25|20459.25|20577.77|20457.77|9
1629645850000|2021-08-22 15:24:10|20579.36|20459.36|20588.56|20468.56|20588.56|20468.56|20579.36|20459.36|10
1629645860000|2021-08-22 15:24:20|20588.09|20468.09|20587.51|20467.51|20588.09|20468.09|20587.51|20467.51|10
1629645870000|2021-08-22 15:24:30|20587.93|20467.93|20585.28|20465.28|20587.93|20467.93|20585.28|20465.28|10
1629645880000|2021-08-22 15:24:40|20584.53|20464.53|20577.06|20457.06|20584.53|20464.53|20577.06|20457.06|10
1629645890000|2021-08-22 15:24:50|20576.54|20456.54|20572.73|20452.73|20576.54|20456.54|20572.73|20452.73|10
1629645900000|2021-08-22 15:25:00|20572.43|20452.43|20566.72|20446.72|20572.43|20452.43|20566.72|20446.72|10
1629645910000|2021-08-22 15:25:10|20566.69|20446.69|20564.48|20444.48|20566.69|20446.69|20564.06|20444.06|10
1629645920000|2021-08-22 15:25:20|20564.29|20444.29|20563.42|20443.42|20564.29|20444.29|20563.1|20443.1|9
1629645930000|2021-08-22 15:25:30|20564.23|20444.23|20562.8|20442.8|20564.49|20444.49|20562.8|20442.8|9
1629645940000|2021-08-22 15:25:40|20562.47|20442.47|20562.98|20442.98|20563.69|20443.69|20562.47|20442.47|10
1629645950000|2021-08-22 15:25:50|20563.04|20443.04|20565.47|20445.47|20565.47|20445.47|20563.04|20443.04|10
1629645960000|2021-08-22 15:26:00|20565.63|20445.63|20563.55|20443.55|20566.63|20446.63|20563.55|20443.55|10
1629645970000|2021-08-22 15:26:10|20563.73|20443.73|20567.24|20447.24|20567.24|20447.24|20563.73|20443.73|10
1629645980000|2021-08-22 15:26:20|20567.78|20447.78|20568.56|20448.56|20569.4|20449.4|20567.77|20447.77|10
1629645990000|2021-08-22 15:26:30|20569.33|20449.33|20571.26|20451.26|20571.26|20451.26|20569.33|20449.33|9
1629646000000|2021-08-22 15:26:40|20571.25|20451.25|20573.54|20453.54|20573.54|20453.54|20571.25|20451.25|8
1629646010000|2021-08-22 15:26:50|20573.82|20453.82|20573.59|20453.59|20575.25|20455.25|20573.1|20453.1|10
1629646020000|2021-08-22 15:27:00|20573.93|20453.93|20573.8|20453.8|20573.93|20453.93|20573.3|20453.3|9
1629646030000|2021-08-22 15:27:10|20573.82|20453.82|20576.2|20456.2|20576.64|20456.64|20573.82|20453.82|10
1629646040000|2021-08-22 15:27:20|20576.97|20456.97|20578.55|20458.55|20578.55|20458.55|20576.97|20456.97|10
1629646050000|2021-08-22 15:27:30|20578.65|20458.65|20580.34|20460.34|20580.34|20460.34|20578.56|20458.56|10
1629646060000|2021-08-22 15:27:40|20580.13|20460.13|20581.52|20461.52|20582.18|20462.18|20580.13|20460.13|8
1629646070000|2021-08-22 15:27:50|20581.44|20461.44|20580.24|20460.24|20581.44|20461.44|20580.24|20460.24|10
1629646080000|2021-08-22 15:28:00|20580.19|20460.19|20579.12|20459.12|20580.19|20460.19|20576.45|20456.45|10
1629646090000|2021-08-22 15:28:10|20579|20459|20578|20458|20579.44|20459.44|20578|20458|10
1629646100000|2021-08-22 15:28:20|20577.77|20457.77|20579.7|20459.7|20579.7|20459.7|20577.2|20457.2|10
1629646110000|2021-08-22 15:28:30|20580.11|20460.11|20580.59|20460.59|20580.76|20460.76|20579.84|20459.84|10
1629646120000|2021-08-22 15:28:40|20580.26|20460.26|20577.91|20457.91|20580.56|20460.56|20576.46|20456.46|9
1629646130000|2021-08-22 15:28:50|20577.53|20457.53|20573.92|20453.92|20577.53|20457.53|20573.26|20453.26|9
1629646140000|2021-08-22 15:29:00|20572.84|20452.84|20571.02|20451.02|20572.84|20452.84|20571.02|20451.02|10
1629646150000|2021-08-22 15:29:10|20570.88|20450.88|20565.38|20445.38|20570.88|20450.88|20565.38|20445.38|10
1629646160000|2021-08-22 15:29:20|20565.04|20445.04|20563.14|20443.14|20565.04|20445.04|20563.05|20443.05|10
1629646170000|2021-08-22 15:29:30|20563.12|20443.12|20559.05|20439.05|20563.12|20443.12|20559.05|20439.05|10
1629646180000|2021-08-22 15:29:40|20558.86|20438.86|20554.02|20434.02|20558.86|20438.86|20553.79|20433.79|9
1629646190000|2021-08-22 15:29:50|20551.2|20431.2|20552.02|20432.02|20552.02|20432.02|20550.02|20430.02|10
1629646200000|2021-08-22 15:30:00|20552.01|20432.01|20550.84|20430.84|20552.69|20432.69|20550.84|20430.84|10
1629646210000|2021-08-22 15:30:10|20550.73|20430.73|20549.92|20429.92|20552.69|20432.69|20549.5|20429.5|10
1629646220000|2021-08-22 15:30:20|20550.48|20430.48|20552.69|20432.69|20554.22|20434.22|20550.48|20430.48|10
1629646230000|2021-08-22 15:30:30|20552.59|20432.59|20554.21|20434.21|20554.21|20434.21|20551.95|20431.95|9
1629646240000|2021-08-22 15:30:40|20554.36|20434.36|20558.59|20438.59|20558.59|20438.59|20554.36|20434.36|10
1629646250000|2021-08-22 15:30:50|20557.34|20437.34|20560.76|20440.76|20560.76|20440.76|20557.34|20437.34|9
1629646260000|2021-08-22 15:31:00|20560.65|20440.65|20563.11|20443.11|20563.11|20443.11|20560.57|20440.57|10
1629646270000|2021-08-22 15:31:10|20563.36|20443.36|20565.17|20445.17|20565.17|20445.17|20563.36|20443.36|10
1629646280000|2021-08-22 15:31:20|20565.26|20445.26|20570.04|20450.04|20570.07|20450.07|20565.26|20445.26|10
1629646290000|2021-08-22 15:31:30|20571.03|20451.03|20573.16|20453.16|20573.16|20453.16|20570.42|20450.42|9
1629646300000|2021-08-22 15:31:40|20573.34|20453.34|20574.91|20454.91|20574.91|20454.91|20571.9|20451.9|9
1629646310000|2021-08-22 15:31:50|20573.73|20453.73|20581.51|20461.51|20581.51|20461.51|20573.73|20453.73|10
1629646320000|2021-08-22 15:32:00|20581.66|20461.66|20584.97|20464.97|20584.97|20464.97|20581.66|20461.66|10
1629646330000|2021-08-22 15:32:10|20585.44|20465.44|20589.05|20469.05|20589.39|20469.39|20585.44|20465.44|10
1629646340000|2021-08-22 15:32:20|20591.18|20471.18|20592.51|20472.51|20592.51|20472.51|20591.13|20471.13|10
1629646350000|2021-08-22 15:32:30|20592.62|20472.62|20590.47|20470.47|20593.2|20473.2|20590.47|20470.47|10
1629646360000|2021-08-22 15:32:40|20590.76|20470.76|20595.5|20475.5|20595.5|20475.5|20590.76|20470.76|10
1629646370000|2021-08-22 15:32:50|20594.47|20474.47|20595.66|20475.66|20596.92|20476.92|20594.14|20474.14|10
1629646380000|2021-08-22 15:33:00|20595.48|20475.48|20597.91|20477.91|20597.91|20477.91|20594.13|20474.13|9
1629646390000|2021-08-22 15:33:10|20598.7|20478.7|20599.37|20479.37|20600.57|20480.57|20598.7|20478.7|10
1629646400000|2021-08-22 15:33:20|20599.33|20479.33|20599.72|20479.72|20599.72|20479.72|20597.29|20477.29|10
1629646410000|2021-08-22 15:33:30|20600.74|20480.74|20606.7|20486.7|20606.7|20486.7|20600.74|20480.74|10
1629646420000|2021-08-22 15:33:40|20608.85|20488.85|20611.34|20491.34|20611.46|20491.46|20608.85|20488.85|10
1629646430000|2021-08-22 15:33:50|20611.43|20491.43|20608.77|20488.77|20611.95|20491.95|20608.77|20488.77|10
1629646440000|2021-08-22 15:34:00|20608.7|20488.7|20609.51|20489.51|20609.99|20489.99|20608.7|20488.7|10
1629646450000|2021-08-22 15:34:10|20609.81|20489.81|20610.89|20490.89|20611|20491|20609.81|20489.81|10
1629646460000|2021-08-22 15:34:20|20610.79|20490.79|20613.25|20493.25|20613.25|20493.25|20610.79|20490.79|9
1629646470000|2021-08-22 15:34:30|20613.71|20493.71|20615.48|20495.48|20615.48|20495.48|20613.71|20493.71|10
1629646480000|2021-08-22 15:34:40|20615.57|20495.57|20619.2|20499.2|20619.21|20499.21|20615.29|20495.29|10
1629646490000|2021-08-22 15:34:50|20619.31|20499.31|20619.61|20499.61|20620.14|20500.14|20618.57|20498.57|10
1629646500000|2021-08-22 15:35:00|20619.14|20499.14|20617.45|20497.45|20619.14|20499.14|20616.96|20496.96|10
1629646510000|2021-08-22 15:35:10|20616.71|20496.71|20616.84|20496.84|20617.23|20497.23|20615.9|20495.9|9
1629646520000|2021-08-22 15:35:20|20618.51|20498.51|20618.48|20498.48|20619.3|20499.3|20617.93|20497.93|10
1629646530000|2021-08-22 15:35:30|20618.29|20498.29|20615.88|20495.88|20618.29|20498.29|20615.54|20495.54|10
1629646540000|2021-08-22 15:35:40|20615.89|20495.89|20616.2|20496.2|20616.2|20496.2|20615.18|20495.18|10
1629646550000|2021-08-22 15:35:50|20615.69|20495.69|20614.8|20494.8|20615.69|20495.69|20614.04|20494.04|10
1629646560000|2021-08-22 15:36:00|20614.65|20494.65|20614.18|20494.18|20615.75|20495.75|20613.91|20493.91|10
1629646570000|2021-08-22 15:36:10|20613.93|20493.93|20612.27|20492.27|20615.6|20495.6|20611.08|20491.08|10
1629646580000|2021-08-22 15:36:20|20610.8|20490.8|20615.64|20495.64|20615.64|20495.64|20610.17|20490.17|10
1629646590000|2021-08-22 15:36:30|20616.75|20496.75|20618.56|20498.56|20619.84|20499.84|20616.75|20496.75|10
1629646600000|2021-08-22 15:36:40|20618.53|20498.53|20622.83|20502.83|20622.83|20502.83|20618.53|20498.53|10
1629646610000|2021-08-22 15:36:50|20622.5|20502.5|20622.55|20502.55|20622.55|20502.55|20621.19|20501.19|9
1629646620000|2021-08-22 15:37:00|20623.19|20503.19|20623.7|20503.7|20623.7|20503.7|20623.1|20503.1|10
1629646630000|2021-08-22 15:37:10|20623.9|20503.9|20623.5|20503.5|20624.17|20504.17|20623.5|20503.5|10
1629646640000|2021-08-22 15:37:20|20623.78|20503.78|20622.87|20502.87|20624.12|20504.12|20622.69|20502.69|9
1629646650000|2021-08-22 15:37:30|20623.03|20503.03|20623.53|20503.53|20624.24|20504.24|20622.58|20502.58|9
1629646660000|2021-08-22 15:37:40|20625.03|20505.03|20627.41|20507.41|20627.41|20507.41|20625.03|20505.03|10
1629646670000|2021-08-22 15:37:50|20627.46|20507.46|20626.81|20506.81|20627.8|20507.8|20626.41|20506.41|10
1629646680000|2021-08-22 15:38:00|20626.96|20506.96|20629.47|20509.47|20629.47|20509.47|20626.96|20506.96|10
1629646690000|2021-08-22 15:38:10|20628.71|20508.71|20625.73|20505.73|20628.71|20508.71|20625.73|20505.73|10
1629646700000|2021-08-22 15:38:20|20625.69|20505.69|20625.26|20505.26|20625.69|20505.69|20624.07|20504.07|8
1629646710000|2021-08-22 15:38:30|20625.22|20505.22|20625.61|20505.61|20626.32|20506.32|20625.11|20505.11|9
1629646720000|2021-08-22 15:38:40|20623.33|20503.33|20621.38|20501.38|20623.45|20503.45|20621.38|20501.38|7
1629646730000|2021-08-22 15:38:50|20621.52|20501.52|20622.09|20502.09|20622.3|20502.3|20621.21|20501.21|9
1629646740000|2021-08-22 15:39:00|20624.08|20504.08|20623.12|20503.12|20624.17|20504.17|20622.05|20502.05|10
1629646750000|2021-08-22 15:39:10|20622.79|20502.79|20618.58|20498.58|20623.07|20503.07|20618.58|20498.58|10
1629646760000|2021-08-22 15:39:20|20618.03|20498.03|20615.76|20495.76|20618.03|20498.03|20615.76|20495.76|9
1629646770000|2021-08-22 15:39:30|20615.31|20495.31|20613.41|20493.41|20615.31|20495.31|20613.23|20493.23|9
1629646780000|2021-08-22 15:39:40|20613.43|20493.43|20614.51|20494.51|20614.66|20494.66|20613.03|20493.03|10
1629646790000|2021-08-22 15:39:50|20614.38|20494.38|20616.63|20496.63|20616.63|20496.63|20614.38|20494.38|10
1629646800000|2021-08-22 15:40:00|20616.75|20496.75|20617.84|20497.84|20618.38|20498.38|20616.75|20496.75|10
1629646810000|2021-08-22 15:40:10|20617.63|20497.63|20617.94|20497.94|20618.04|20498.04|20616.54|20496.54|10
1629646820000|2021-08-22 15:40:20|20617.8|20497.8|20619.3|20499.3|20619.3|20499.3|20617.56|20497.56|9
1629646830000|2021-08-22 15:40:30|20618.83|20498.83|20612.74|20492.74|20618.83|20498.83|20612.74|20492.74|10
1629646840000|2021-08-22 15:40:40|20612.4|20492.4|20611.56|20491.56|20612.85|20492.85|20611.46|20491.46|9
1629646850000|2021-08-22 15:40:50|20612.08|20492.08|20613.89|20493.89|20613.9|20493.9|20612.08|20492.08|10
1629646860000|2021-08-22 15:41:00|20614.22|20494.22|20614.17|20494.17|20614.37|20494.37|20613.79|20493.79|10
1629646870000|2021-08-22 15:41:10|20614.09|20494.09|20615.75|20495.75|20616.63|20496.63|20614.09|20494.09|10
1629646880000|2021-08-22 15:41:20|20615.73|20495.73|20610.06|20490.06|20615.73|20495.73|20610|20490|9
1629646890000|2021-08-22 15:41:30|20610.21|20490.21|20607.3|20487.3|20610.21|20490.21|20606.24|20486.24|10
1629646900000|2021-08-22 15:41:40|20606.9|20486.9|20601.37|20481.37|20606.9|20486.9|20601.37|20481.37|10
1629646910000|2021-08-22 15:41:50|20599.61|20479.61|20598.52|20478.52|20600.94|20480.94|20598.27|20478.27|10
1629646920000|2021-08-22 15:42:00|20599.01|20479.01|20589.47|20469.47|20599.01|20479.01|20589.47|20469.47|10
1629646930000|2021-08-22 15:42:10|20589.5|20469.5|20590.22|20470.22|20590.32|20470.32|20589.29|20469.29|9
1629646940000|2021-08-22 15:42:20|20589.66|20469.66|20590.67|20470.67|20590.67|20470.67|20588.49|20468.49|9
1629646950000|2021-08-22 15:42:30|20590.57|20470.57|20590.5|20470.5|20590.57|20470.57|20589.78|20469.78|9
1629646960000|2021-08-22 15:42:40|20590.51|20470.51|20587.65|20467.65|20591.35|20471.35|20587.5|20467.5|10
1629646970000|2021-08-22 15:42:50|20587.92|20467.92|20589.3|20469.3|20589.3|20469.3|20584.72|20464.72|10
1629646980000|2021-08-22 15:43:00|20589.42|20469.42|20595.79|20475.79|20596.21|20476.21|20589.42|20469.42|10
1629646990000|2021-08-22 15:43:10|20596.58|20476.58|20598.09|20478.09|20598.53|20478.53|20596.19|20476.19|10
1629647000000|2021-08-22 15:43:20|20598.08|20478.08|20593.21|20473.21|20598.08|20478.08|20593.21|20473.21|10
1629647010000|2021-08-22 15:43:30|20593.03|20473.03|20594.2|20474.2|20594.7|20474.7|20593|20473|10
1629647020000|2021-08-22 15:43:40|20591.36|20471.36|20593.17|20473.17|20593.17|20473.17|20590.78|20470.78|9
1629647030000|2021-08-22 15:43:50|20593.38|20473.38|20592.48|20472.48|20594.57|20474.57|20591.9|20471.9|10
1629647040000|2021-08-22 15:44:00|20593.34|20473.34|20594.95|20474.95|20594.95|20474.95|20592.05|20472.05|10
1629647050000|2021-08-22 15:44:10|20595.1|20475.1|20596.19|20476.19|20596.19|20476.19|20594.58|20474.58|10
1629647060000|2021-08-22 15:44:20|20597.95|20477.95|20604.9|20484.9|20604.9|20484.9|20597.95|20477.95|10
1629647070000|2021-08-22 15:44:30|20604.62|20484.62|20605.36|20485.36|20607.34|20487.34|20604.62|20484.62|9
1629647080000|2021-08-22 15:44:40|20605.76|20485.76|20606.18|20486.18|20607.77|20487.77|20605.76|20485.76|10
1629647090000|2021-08-22 15:44:50|20606.03|20486.03|20606.16|20486.16|20606.2|20486.2|20605.75|20485.75|10
1629647100000|2021-08-22 15:45:00|20606.56|20486.56|20608.56|20488.56|20608.56|20488.56|20606.56|20486.56|10
1629647110000|2021-08-22 15:45:10|20607.04|20487.04|20610.65|20490.65|20611.29|20491.29|20606.57|20486.57|10
1629647120000|2021-08-22 15:45:20|20611.47|20491.47|20608.48|20488.48|20611.47|20491.47|20608.48|20488.48|10
1629647130000|2021-08-22 15:45:30|20607.19|20487.19|20607.77|20487.77|20609.16|20489.16|20607.19|20487.19|10
1629647140000|2021-08-22 15:45:40|20607.23|20487.23|20603.67|20483.67|20607.45|20487.45|20603.67|20483.67|10
1629647150000|2021-08-22 15:45:50|20603.59|20483.59|20601.26|20481.26|20603.59|20483.59|20600.82|20480.82|9
1629647160000|2021-08-22 15:46:00|20601.23|20481.23|20600.24|20480.24|20601.33|20481.33|20600.19|20480.19|10
1629647170000|2021-08-22 15:46:10|20600.79|20480.79|20600.53|20480.53|20600.79|20480.79|20600.07|20480.07|9
1629647180000|2021-08-22 15:46:20|20600.64|20480.64|20600.27|20480.27|20601.41|20481.41|20600.15|20480.15|9
1629647190000|2021-08-22 15:46:30|20601.61|20481.61|20602.56|20482.56|20602.56|20482.56|20601.47|20481.47|8
1629647200000|2021-08-22 15:46:40|20602.65|20482.65|20602.81|20482.81|20603.7|20483.7|20602.37|20482.37|10
1629647210000|2021-08-22 15:46:50|20603.48|20483.48|20605.74|20485.74|20605.74|20485.74|20603.32|20483.32|9
1629647220000|2021-08-22 15:47:00|20605.94|20485.94|20607.2|20487.2|20607.2|20487.2|20605.58|20485.58|10
1629647230000|2021-08-22 15:47:10|20606.96|20486.96|20606.81|20486.81|20607.53|20487.53|20606.81|20486.81|9
1629647240000|2021-08-22 15:47:20|20606.83|20486.83|20608.18|20488.18|20608.18|20488.18|20606.83|20486.83|9
1629647250000|2021-08-22 15:47:30|20608.31|20488.31|20611.1|20491.1|20611.1|20491.1|20608.31|20488.31|9
1629647260000|2021-08-22 15:47:40|20610.99|20490.99|20611.23|20491.23|20612.35|20492.35|20610.97|20490.97|10
1629647270000|2021-08-22 15:47:50|20611.49|20491.49|20613.96|20493.96|20613.96|20493.96|20611.49|20491.49|9
1629647280000|2021-08-22 15:48:00|20614.29|20494.29|20616.74|20496.74|20617.18|20497.18|20614.29|20494.29|10
1629647290000|2021-08-22 15:48:10|20616.7|20496.7|20617.24|20497.24|20617.33|20497.33|20616.47|20496.47|10
1629647300000|2021-08-22 15:48:20|20617.67|20497.67|20615.77|20495.77|20617.92|20497.92|20615.77|20495.77|9
1629647310000|2021-08-22 15:48:30|20615.6|20495.6|20615.8|20495.8|20615.9|20495.9|20615.55|20495.55|7
1629647320000|2021-08-22 15:48:40|20616.63|20496.63|20616.68|20496.68|20616.99|20496.99|20616.34|20496.34|9
1629647330000|2021-08-22 15:48:50|20616.69|20496.69|20614.02|20494.02|20616.69|20496.69|20614|20494|10
1629647340000|2021-08-22 15:49:00|20613.89|20493.89|20613.59|20493.59|20615.28|20495.28|20613.59|20493.59|10
1629647350000|2021-08-22 15:49:10|20613.56|20493.56|20611.35|20491.35|20613.85|20493.85|20611.35|20491.35|10
1629647360000|2021-08-22 15:49:20|20611.21|20491.21|20610.47|20490.47|20611.21|20491.21|20610.44|20490.44|9
1629647370000|2021-08-22 15:49:30|20609.57|20489.57|20606.06|20486.06|20609.57|20489.57|20606.06|20486.06|10
1629647380000|2021-08-22 15:49:40|20605.97|20485.97|20603.51|20483.51|20605.97|20485.97|20602.9|20482.9|10
1629647390000|2021-08-22 15:49:50|20603.31|20483.31|20603.18|20483.18|20604.18|20484.18|20601.12|20481.12|10
1629647400000|2021-08-22 15:50:00|20603.31|20483.31|20599.97|20479.97|20603.66|20483.66|20599.97|20479.97|9
1629647410000|2021-08-22 15:50:10|20599.93|20479.93|20598.36|20478.36|20599.93|20479.93|20598.36|20478.36|9
1629647420000|2021-08-22 15:50:20|20598.17|20478.17|20601.72|20481.72|20601.72|20481.72|20598.09|20478.09|9
1629647430000|2021-08-22 15:50:30|20601.93|20481.93|20603.99|20483.99|20604.43|20484.43|20601.93|20481.93|10
1629647440000|2021-08-22 15:50:40|20603.82|20483.82|20606.51|20486.51|20606.51|20486.51|20603.82|20483.82|10
1629647450000|2021-08-22 15:50:50|20606.29|20486.29|20609.94|20489.94|20609.94|20489.94|20606.29|20486.29|10
1629647460000|2021-08-22 15:51:00|20610.17|20490.17|20609.85|20489.85|20610.57|20490.57|20609.66|20489.66|10
1629647470000|2021-08-22 15:51:10|20609.61|20489.61|20609.9|20489.9|20610.21|20490.21|20609.61|20489.61|6
1629647480000|2021-08-22 15:51:20|20610.06|20490.06|20609.21|20489.21|20610.06|20490.06|20609.21|20489.21|8
1629647490000|2021-08-22 15:51:30|20609.04|20489.04|20606.3|20486.3|20609.04|20489.04|20606.3|20486.3|10
1629647500000|2021-08-22 15:51:40|20606.48|20486.48|20603.77|20483.77|20606.48|20486.48|20603.69|20483.69|10
1629647510000|2021-08-22 15:51:50|20603.54|20483.54|20601.45|20481.45|20603.54|20483.54|20601.41|20481.41|10
1629647520000|2021-08-22 15:52:00|20600.48|20480.48|20597.63|20477.63|20600.7|20480.7|20597.34|20477.34|9
1629647530000|2021-08-22 15:52:10|20597.93|20477.93|20598.5|20478.5|20598.5|20478.5|20597.46|20477.46|10
1629647540000|2021-08-22 15:52:20|20598.4|20478.4|20599.87|20479.87|20599.87|20479.87|20597.99|20477.99|9
1629647550000|2021-08-22 15:52:30|20600.46|20480.46|20603.35|20483.35|20603.81|20483.81|20600.46|20480.46|10
1629647560000|2021-08-22 15:52:40|20603.36|20483.36|20605.36|20485.36|20605.36|20485.36|20603.19|20483.19|10
1629647570000|2021-08-22 15:52:50|20605.51|20485.51|20605.71|20485.71|20605.82|20485.82|20604.31|20484.31|8
1629647580000|2021-08-22 15:53:00|20605.4|20485.4|20605.82|20485.82|20606.22|20486.22|20605.4|20485.4|9
1629647590000|2021-08-22 15:53:10|20605.57|20485.57|20605.1|20485.1|20606.33|20486.33|20605.1|20485.1|10
1629647600000|2021-08-22 15:53:20|20605.48|20485.48|20604.05|20484.05|20605.6|20485.6|20604.05|20484.05|10
1629647610000|2021-08-22 15:53:30|20603.98|20483.98|20604.18|20484.18|20604.18|20484.18|20602.84|20482.84|8
1629647620000|2021-08-22 15:53:40|20603.92|20483.92|20602.51|20482.51|20604.06|20484.06|20602.31|20482.31|10
1629647630000|2021-08-22 15:53:50|20602.26|20482.26|20598.15|20478.15|20602.26|20482.26|20597.86|20477.86|10
1629647640000|2021-08-22 15:54:00|20598.34|20478.34|20595.83|20475.83|20598.47|20478.47|20595.83|20475.83|10
1629647650000|2021-08-22 15:54:10|20595.57|20475.57|20596.85|20476.85|20597.23|20477.23|20595.53|20475.53|9
1629647660000|2021-08-22 15:54:20|20596.66|20476.66|20591.65|20471.65|20596.66|20476.66|20591.65|20471.65|10
1629647670000|2021-08-22 15:54:30|20591.93|20471.93|20591.76|20471.76|20591.93|20471.93|20590.13|20470.13|9
1629647680000|2021-08-22 15:54:40|20591.6|20471.6|20590.16|20470.16|20591.98|20471.98|20590.16|20470.16|10
1629647690000|2021-08-22 15:54:50|20590.39|20470.39|20586.5|20466.5|20590.39|20470.39|20586.34|20466.34|10
1629647700000|2021-08-22 15:55:00|20586.17|20466.17|20583.6|20463.6|20586.17|20466.17|20583.6|20463.6|9
1629647710000|2021-08-22 15:55:10|20583.07|20463.07|20579.81|20459.81|20583.27|20463.27|20579.81|20459.81|9
1629647720000|2021-08-22 15:55:20|20579.9|20459.9|20576.32|20456.32|20579.9|20459.9|20576.32|20456.32|10
1629647730000|2021-08-22 15:55:30|20577.5|20457.5|20575.49|20455.49|20577.5|20457.5|20575.27|20455.27|10
1629647740000|2021-08-22 15:55:40|20575.36|20455.36|20577.1|20457.1|20578.47|20458.47|20575.01|20455.01|10
1629647750000|2021-08-22 15:55:50|20576.37|20456.37|20582.83|20462.83|20584.08|20464.08|20576.37|20456.37|10
1629647760000|2021-08-22 15:56:00|20583.27|20463.27|20587.08|20467.08|20587.08|20467.08|20583.07|20463.07|9
1629647770000|2021-08-22 15:56:10|20588.33|20468.33|20583.79|20463.79|20588.33|20468.33|20583.79|20463.79|9
1629647780000|2021-08-22 15:56:20|20583.81|20463.81|20582.83|20462.83|20584.09|20464.09|20582.83|20462.83|10
1629647790000|2021-08-22 15:56:30|20582.6|20462.6|20579.76|20459.76|20582.6|20462.6|20579.76|20459.76|9
1629647800000|2021-08-22 15:56:40|20579.99|20459.99|20583.17|20463.17|20583.17|20463.17|20579.99|20459.99|10
1629647810000|2021-08-22 15:56:50|20583.5|20463.5|20585.46|20465.46|20585.46|20465.46|20583.34|20463.34|10
1629647820000|2021-08-22 15:57:00|20585.57|20465.57|20586.27|20466.27|20586.27|20466.27|20585.57|20465.57|7
1629647830000|2021-08-22 15:57:10|20586.44|20466.44|20588.38|20468.38|20588.38|20468.38|20586.22|20466.22|10
1629647840000|2021-08-22 15:57:20|20588.26|20468.26|20593.35|20473.35|20593.35|20473.35|20588.26|20468.26|10
1629647850000|2021-08-22 15:57:30|20594.05|20474.05|20596.04|20476.04|20596.48|20476.48|20593.97|20473.97|10
1629647860000|2021-08-22 15:57:40|20595.91|20475.91|20596.8|20476.8|20596.8|20476.8|20595.22|20475.22|9
1629647870000|2021-08-22 15:57:50|20596.4|20476.4|20598.29|20478.29|20598.65|20478.65|20596.4|20476.4|10
1629647880000|2021-08-22 15:58:00|20598.75|20478.75|20597.17|20477.17|20598.75|20478.75|20597.17|20477.17|10
1629647890000|2021-08-22 15:58:10|20597.41|20477.41|20598.46|20478.46|20598.97|20478.97|20597.32|20477.32|10
1629647900000|2021-08-22 15:58:20|20598.35|20478.35|20597.91|20477.91|20598.99|20478.99|20597.74|20477.74|9
1629647910000|2021-08-22 15:58:30|20597.55|20477.55|20596.73|20476.73|20597.55|20477.55|20596.73|20476.73|10
1629647920000|2021-08-22 15:58:40|20596.51|20476.51|20595.1|20475.1|20596.51|20476.51|20595.1|20475.1|9
1629647930000|2021-08-22 15:58:50|20594.46|20474.46|20594.53|20474.53|20594.53|20474.53|20593.85|20473.85|10
1629647940000|2021-08-22 15:59:00|20594.37|20474.37|20593.87|20473.87|20594.97|20474.97|20593.68|20473.68|10
1629647950000|2021-08-22 15:59:10|20593.67|20473.67|20594.86|20474.86|20594.86|20474.86|20592.26|20472.26|10
1629647960000|2021-08-22 15:59:20|20596|20476|20598.62|20478.62|20598.85|20478.85|20596|20476|10
1629647970000|2021-08-22 15:59:30|20598.76|20478.76|20598.15|20478.15|20599.03|20479.03|20597.93|20477.93|9
1629647980000|2021-08-22 15:59:40|20597.61|20477.61|20600.53|20480.53|20600.53|20480.53|20597.34|20477.34|10
1629647990000|2021-08-22 15:59:50|20601.02|20481.02|20604.25|20484.25|20604.25|20484.25|20601.02|20481.02|10
1629648000000|2021-08-22 16:00:00|20604.69|20484.69|20606.26|20486.26|20606.38|20486.38|20603.64|20483.64|10
1629648010000|2021-08-22 16:00:10|20608.14|20488.14|20605.65|20485.65|20608.99|20488.99|20604.4|20484.4|10
1629648020000|2021-08-22 16:00:20|20606.69|20486.69|20604.16|20484.16|20606.69|20486.69|20602.97|20482.97|10
1629648030000|2021-08-22 16:00:30|20604.13|20484.13|20595.94|20475.94|20604.33|20484.33|20595.94|20475.94|10
1629648040000|2021-08-22 16:00:40|20595.68|20475.68|20593.74|20473.74|20595.68|20475.68|20593.46|20473.46|10
1629648050000|2021-08-22 16:00:50|20593.82|20473.82|20593.02|20473.02|20594.94|20474.94|20593.02|20473.02|10
1629648060000|2021-08-22 16:01:00|20592.86|20472.86|20588.17|20468.17|20593.19|20473.19|20588.17|20468.17|9
1629648070000|2021-08-22 16:01:10|20587.53|20467.53|20582.32|20462.32|20587.53|20467.53|20582.32|20462.32|10
1629648080000|2021-08-22 16:01:20|20581.27|20461.27|20578.46|20458.46|20581.27|20461.27|20577.95|20457.95|10
1629648090000|2021-08-22 16:01:30|20578.57|20458.57|20586.49|20466.49|20586.49|20466.49|20578.57|20458.57|10
1629648100000|2021-08-22 16:01:40|20586.45|20466.45|20585.48|20465.48|20587.44|20467.44|20585.48|20465.48|10
1629648110000|2021-08-22 16:01:50|20585.37|20465.37|20583.51|20463.51|20585.37|20465.37|20583.51|20463.51|10
1629648120000|2021-08-22 16:02:00|20583.36|20463.36|20581.77|20461.77|20583.36|20463.36|20581.56|20461.56|10
1629648130000|2021-08-22 16:02:10|20581.61|20461.61|20579.82|20459.82|20581.61|20461.61|20579.64|20459.64|9
1629648140000|2021-08-22 16:02:20|20579.49|20459.49|20574.37|20454.37|20579.49|20459.49|20574.37|20454.37|10
1629648150000|2021-08-22 16:02:30|20572.53|20452.53|20566.34|20446.34|20572.96|20452.96|20566.34|20446.34|10
1629648160000|2021-08-22 16:02:40|20559.94|20439.94|20551.61|20431.61|20559.94|20439.94|20550.76|20430.76|10
1629648170000|2021-08-22 16:02:50|20552.5|20432.5|20538.33|20418.33|20553.04|20433.04|20538.33|20418.33|10
1629648180000|2021-08-22 16:03:00|20537.82|20417.82|20529.52|20409.52|20537.82|20417.82|20529|20409|10
1629648190000|2021-08-22 16:03:10|20528.55|20408.55|20527.47|20407.47|20528.55|20408.55|20526.84|20406.84|10
1629648200000|2021-08-22 16:03:20|20527.41|20407.41|20534.6|20414.6|20534.6|20414.6|20527.41|20407.41|10
1629648210000|2021-08-22 16:03:30|20534.75|20414.75|20539.69|20419.69|20539.69|20419.69|20534.75|20414.75|9
1629648220000|2021-08-22 16:03:40|20540.41|20420.41|20547.63|20427.63|20547.63|20427.63|20539.85|20419.85|10
1629648230000|2021-08-22 16:03:50|20549.27|20429.27|20559.88|20439.88|20559.99|20439.99|20549.27|20429.27|10
1629648240000|2021-08-22 16:04:00|20559.92|20439.92|20563.8|20443.8|20563.8|20443.8|20559.92|20439.92|10
1629648250000|2021-08-22 16:04:10|20565.7|20445.7|20568.29|20448.29|20568.29|20448.29|20565.7|20445.7|10
1629648260000|2021-08-22 16:04:20|20568.56|20448.56|20574.27|20454.27|20574.59|20454.59|20568.56|20448.56|9
1629648270000|2021-08-22 16:04:30|20574.99|20454.99|20579.67|20459.67|20579.67|20459.67|20574.99|20454.99|10
1629648280000|2021-08-22 16:04:40|20579.66|20459.66|20584.92|20464.92|20584.92|20464.92|20579.45|20459.45|10
1629648290000|2021-08-22 16:04:50|20584.73|20464.73|20588.72|20468.72|20588.9|20468.9|20584.73|20464.73|10
1629648300000|2021-08-22 16:05:00|20589.96|20469.96|20589.63|20469.63|20589.96|20469.96|20588.4|20468.4|10
1629648310000|2021-08-22 16:05:10|20589.58|20469.58|20585.47|20465.47|20589.58|20469.58|20585.47|20465.47|10
1629648320000|2021-08-22 16:05:20|20584.14|20464.14|20572.63|20452.63|20584.27|20464.27|20572.63|20452.63|10
1629648330000|2021-08-22 16:05:30|20571.45|20451.45|20567.37|20447.37|20571.45|20451.45|20567.37|20447.37|10
1629648340000|2021-08-22 16:05:40|20567.43|20447.43|20566.84|20446.84|20567.63|20447.63|20566.27|20446.27|10
1629648350000|2021-08-22 16:05:50|20566.74|20446.74|20567.98|20447.98|20568.24|20448.24|20566.74|20446.74|10
1629648360000|2021-08-22 16:06:00|20568.07|20448.07|20565.82|20445.82|20568.3|20448.3|20565.82|20445.82|9
1629648370000|2021-08-22 16:06:10|20564.78|20444.78|20561.44|20441.44|20564.78|20444.78|20561.21|20441.21|8
1629648380000|2021-08-22 16:06:20|20559.87|20439.87|20555.76|20435.76|20559.87|20439.87|20555.76|20435.76|10
1629648390000|2021-08-22 16:06:30|20555.57|20435.57|20554.32|20434.32|20555.57|20435.57|20554.32|20434.32|10
1629648400000|2021-08-22 16:06:40|20555.68|20435.68|20554.57|20434.57|20556.09|20436.09|20554.57|20434.57|8
1629648410000|2021-08-22 16:06:50|20554.78|20434.78|20555.63|20435.63|20556.33|20436.33|20554.78|20434.78|8
1629648420000|2021-08-22 16:07:00|20555.49|20435.49|20556.05|20436.05|20556.05|20436.05|20554.44|20434.44|7
1629648430000|2021-08-22 16:07:10|20555.57|20435.57|20554.85|20434.85|20555.6|20435.6|20554.43|20434.43|10
1629648440000|2021-08-22 16:07:20|20556.09|20436.09|20560.37|20440.37|20560.4|20440.4|20556.09|20436.09|10
1629648450000|2021-08-22 16:07:30|20560.47|20440.47|20562.24|20442.24|20562.65|20442.65|20560.47|20440.47|10
1629648460000|2021-08-22 16:07:40|20562.23|20442.23|20562.38|20442.38|20564.18|20444.18|20562.23|20442.23|10
1629648470000|2021-08-22 16:07:50|20561.92|20441.92|20561.28|20441.28|20561.92|20441.92|20559.62|20439.62|10
1629648480000|2021-08-22 16:08:00|20561.05|20441.05|20558.83|20438.83|20561.05|20441.05|20558.67|20438.67|9
1629648490000|2021-08-22 16:08:10|20559.02|20439.02|20559.57|20439.57|20559.57|20439.57|20558.44|20438.44|9
1629648500000|2021-08-22 16:08:20|20559.41|20439.41|20557.87|20437.87|20559.41|20439.41|20557.87|20437.87|10
1629648510000|2021-08-22 16:08:30|20558.02|20438.02|20558.95|20438.95|20558.95|20438.95|20558.02|20438.02|10
1629648520000|2021-08-22 16:08:40|20558.9|20438.9|20561.49|20441.49|20561.49|20441.49|20558.81|20438.81|10
1629648530000|2021-08-22 16:08:50|20562.05|20442.05|20564.25|20444.25|20565.19|20445.19|20562.05|20442.05|10
1629648540000|2021-08-22 16:09:00|20564.2|20444.2|20564.05|20444.05|20565.32|20445.32|20563.95|20443.95|9
1629648550000|2021-08-22 16:09:10|20564.02|20444.02|20557.82|20437.82|20564.02|20444.02|20557.82|20437.82|10
1629648560000|2021-08-22 16:09:20|20557.94|20437.94|20554.02|20434.02|20557.94|20437.94|20553.72|20433.72|10
1629648570000|2021-08-22 16:09:30|20555.41|20435.41|20546.61|20426.61|20555.41|20435.41|20546.61|20426.61|10
1629648580000|2021-08-22 16:09:40|20546.16|20426.16|20547.87|20427.87|20547.87|20427.87|20544.84|20424.84|10
1629648590000|2021-08-22 16:09:50|20546.67|20426.67|20546.84|20426.84|20547.78|20427.78|20546.27|20426.27|10
1629648600000|2021-08-22 16:10:00|20547.17|20427.17|20545.91|20425.91|20547.22|20427.22|20544.85|20424.85|10
1629648610000|2021-08-22 16:10:10|20545.6|20425.6|20543.74|20423.74|20547.32|20427.32|20543.74|20423.74|10
1629648620000|2021-08-22 16:10:20|20544.24|20424.24|20542.05|20422.05|20544.24|20424.24|20542.05|20422.05|9
1629648630000|2021-08-22 16:10:30|20541.93|20421.93|20543.15|20423.15|20543.15|20423.15|20540.92|20420.92|10
1629648640000|2021-08-22 16:10:40|20543|20423|20543.39|20423.39|20545.08|20425.08|20542.68|20422.68|10
1629648650000|2021-08-22 16:10:50|20542.7|20422.7|20542.44|20422.44|20542.76|20422.76|20542.27|20422.27|10
1629648660000|2021-08-22 16:11:00|20541.15|20421.15|20537.24|20417.24|20541.15|20421.15|20537.24|20417.24|10
1629648670000|2021-08-22 16:11:10|20537.07|20417.07|20537.35|20417.35|20537.35|20417.35|20535.15|20415.15|9
1629648680000|2021-08-22 16:11:20|20536.69|20416.69|20539.1|20419.1|20539.1|20419.1|20535.73|20415.73|10
1629648690000|2021-08-22 16:11:30|20539.93|20419.93|20542.77|20422.77|20542.77|20422.77|20539.71|20419.71|10
1629648700000|2021-08-22 16:11:40|20541.26|20421.26|20541.63|20421.63|20541.91|20421.91|20541.26|20421.26|9
1629648710000|2021-08-22 16:11:50|20541.88|20421.88|20542.47|20422.47|20542.57|20422.57|20541.88|20421.88|9
1629648720000|2021-08-22 16:12:00|20541.93|20421.93|20536.92|20416.92|20541.93|20421.93|20536.92|20416.92|10
1629648730000|2021-08-22 16:12:10|20536.77|20416.77|20534.13|20414.13|20536.77|20416.77|20534.13|20414.13|10
1629648740000|2021-08-22 16:12:20|20533.87|20413.87|20530.81|20410.81|20533.87|20413.87|20530.81|20410.81|10
1629648750000|2021-08-22 16:12:30|20530.48|20410.48|20525.41|20405.41|20530.48|20410.48|20525.41|20405.41|10
1629648760000|2021-08-22 16:12:40|20525.16|20405.16|20511.86|20391.86|20525.16|20405.16|20510.9|20390.9|10
1629648770000|2021-08-22 16:12:50|20511.88|20391.88|20511.6|20391.6|20512.16|20392.16|20510.77|20390.77|10
1629648780000|2021-08-22 16:13:00|20511.53|20391.53|20505.82|20385.82|20511.65|20391.65|20505.82|20385.82|10
1629648790000|2021-08-22 16:13:10|20505.46|20385.46|20499.09|20379.09|20505.46|20385.46|20499.09|20379.09|9
1629648800000|2021-08-22 16:13:20|20499.14|20379.14|20495.39|20375.39|20499.14|20379.14|20495.39|20375.39|10
1629648810000|2021-08-22 16:13:30|20495.66|20375.66|20496.54|20376.54|20496.54|20376.54|20493.85|20373.85|10
1629648820000|2021-08-22 16:13:40|20495.47|20375.47|20494.69|20374.69|20495.76|20375.76|20494.14|20374.14|10
1629648830000|2021-08-22 16:13:50|20496.09|20376.09|20494.89|20374.89|20496.55|20376.55|20494.66|20374.66|9
1629648840000|2021-08-22 16:14:00|20494.54|20374.54|20504.74|20384.74|20504.74|20384.74|20494.54|20374.54|10
1629648850000|2021-08-22 16:14:10|20506.06|20386.06|20511.92|20391.92|20511.92|20391.92|20506.06|20386.06|10
1629648860000|2021-08-22 16:14:20|20512|20392|20514.72|20394.72|20515.06|20395.06|20512|20392|10
1629648870000|2021-08-22 16:14:30|20514.67|20394.67|20520.14|20400.14|20520.14|20400.14|20514.46|20394.46|10
1629648880000|2021-08-22 16:14:40|20520.87|20400.87|20526.42|20406.42|20526.42|20406.42|20520.87|20400.87|9
1629648890000|2021-08-22 16:14:50|20527.85|20407.85|20533.58|20413.58|20534|20414|20527.85|20407.85|10
1629648900000|2021-08-22 16:15:00|20533.24|20413.24|20535.02|20415.02|20535.02|20415.02|20531.72|20411.72|10
1629648910000|2021-08-22 16:15:10|20534.93|20414.93|20536.54|20416.54|20537.48|20417.48|20534.83|20414.83|10
1629648920000|2021-08-22 16:15:20|20536.23|20416.23|20537.32|20417.32|20537.32|20417.32|20535.47|20415.47|10
1629648930000|2021-08-22 16:15:30|20537.99|20417.99|20544.42|20424.42|20544.42|20424.42|20537.95|20417.95|10
1629648940000|2021-08-22 16:15:40|20544.63|20424.63|20547.17|20427.17|20547.92|20427.92|20544.63|20424.63|10
1629648950000|2021-08-22 16:15:50|20546.84|20426.84|20546.79|20426.79|20548.11|20428.11|20546.46|20426.46|10
1629648960000|2021-08-22 16:16:00|20547.25|20427.25|20546.06|20426.06|20548.17|20428.17|20545.35|20425.35|10
1629648970000|2021-08-22 16:16:10|20546.4|20426.4|20546.57|20426.57|20546.81|20426.81|20545.43|20425.43|10
1629648980000|2021-08-22 16:16:20|20546.52|20426.52|20546.42|20426.42|20546.85|20426.85|20546.31|20426.31|9
1629648990000|2021-08-22 16:16:30|20546.36|20426.36|20544.34|20424.34|20546.75|20426.75|20544.34|20424.34|9
1629649000000|2021-08-22 16:16:40|20544.33|20424.33|20542.03|20422.03|20544.33|20424.33|20541.77|20421.77|10
1629649010000|2021-08-22 16:16:50|20540.49|20420.49|20538.1|20418.1|20540.49|20420.49|20538.1|20418.1|10
1629649020000|2021-08-22 16:17:00|20538.11|20418.11|20535.73|20415.73|20538.11|20418.11|20534.92|20414.92|10
1629649030000|2021-08-22 16:17:10|20535.57|20415.57|20534.78|20414.78|20535.57|20415.57|20534.61|20414.61|10
1629649040000|2021-08-22 16:17:20|20534.72|20414.72|20534.38|20414.38|20535.45|20415.45|20534.34|20414.34|10
1629649050000|2021-08-22 16:17:30|20534.11|20414.11|20534.42|20414.42|20534.42|20414.42|20532.48|20412.48|10
1629649060000|2021-08-22 16:17:40|20533.9|20413.9|20531.63|20411.63|20533.9|20413.9|20531.29|20411.29|10
1629649070000|2021-08-22 16:17:50|20531.58|20411.58|20522.89|20402.89|20531.58|20411.58|20522.89|20402.89|10
1629649080000|2021-08-22 16:18:00|20522.73|20402.73|20521.74|20401.74|20523.96|20403.96|20521.74|20401.74|10
1629649090000|2021-08-22 16:18:10|20521.57|20401.57|20522.06|20402.06|20522.33|20402.33|20520.96|20400.96|10
1629649100000|2021-08-22 16:18:20|20521.86|20401.86|20517.03|20397.03|20521.86|20401.86|20517.03|20397.03|10
1629649110000|2021-08-22 16:18:30|20516.23|20396.23|20514.46|20394.46|20516.23|20396.23|20514.46|20394.46|10
1629649120000|2021-08-22 16:18:40|20514.1|20394.1|20512.6|20392.6|20514.1|20394.1|20511.81|20391.81|10
1629649130000|2021-08-22 16:18:50|20512.26|20392.26|20507.05|20387.05|20512.26|20392.26|20506.47|20386.47|9
1629649140000|2021-08-22 16:19:00|20506.34|20386.34|20500.35|20380.35|20506.34|20386.34|20500.35|20380.35|10
1629649150000|2021-08-22 16:19:10|20499.69|20379.69|20496.85|20376.85|20499.74|20379.74|20496.85|20376.85|10
1629649160000|2021-08-22 16:19:20|20496.88|20376.88|20495.32|20375.32|20497.19|20377.19|20495.32|20375.32|9
1629649170000|2021-08-22 16:19:30|20494.91|20374.91|20499.31|20379.31|20499.31|20379.31|20494.91|20374.91|10
1629649180000|2021-08-22 16:19:40|20499.1|20379.1|20502.89|20382.89|20503.2|20383.2|20499.1|20379.1|10
1629649190000|2021-08-22 16:19:50|20503.12|20383.12|20506.38|20386.38|20506.38|20386.38|20503.12|20383.12|9
1629649200000|2021-08-22 16:20:00|20508.24|20388.24|20511.37|20391.37|20511.37|20391.37|20508.24|20388.24|10
1629649210000|2021-08-22 16:20:10|20511.62|20391.62|20512.75|20392.75|20514.58|20394.58|20511.62|20391.62|9
1629649220000|2021-08-22 16:20:20|20511.45|20391.45|20518.22|20398.22|20518.22|20398.22|20511.45|20391.45|10
1629649230000|2021-08-22 16:20:30|20518.31|20398.31|20523.87|20403.87|20523.87|20403.87|20518.31|20398.31|10
1629649240000|2021-08-22 16:20:40|20524.16|20404.16|20522.61|20402.61|20524.16|20404.16|20522.09|20402.09|10
1629649250000|2021-08-22 16:20:50|20520.25|20400.25|20514.43|20394.43|20520.25|20400.25|20514.43|20394.43|10
1629649260000|2021-08-22 16:21:00|20514.57|20394.57|20516.14|20396.14|20516.14|20396.14|20514.44|20394.44|10
1629649270000|2021-08-22 16:21:10|20515.58|20395.58|20514.79|20394.79|20517.38|20397.38|20514.79|20394.79|10
1629649280000|2021-08-22 16:21:20|20515.03|20395.03|20516.18|20396.18|20516.67|20396.67|20515.03|20395.03|10
1629649290000|2021-08-22 16:21:30|20515.74|20395.74|20515.36|20395.36|20515.74|20395.74|20515.18|20395.18|10
1629649300000|2021-08-22 16:21:40|20515.5|20395.5|20517.11|20397.11|20518.04|20398.04|20515.5|20395.5|9
1629649310000|2021-08-22 16:21:50|20517.14|20397.14|20516.91|20396.91|20517.14|20397.14|20516.73|20396.73|6
1629649320000|2021-08-22 16:22:00|20517.12|20397.12|20520.23|20400.23|20520.28|20400.28|20517.12|20397.12|9
1629649330000|2021-08-22 16:22:10|20519.89|20399.89|20521.74|20401.74|20521.95|20401.95|20519.89|20399.89|9
1629649340000|2021-08-22 16:22:20|20522.34|20402.34|20521.83|20401.83|20522.88|20402.88|20521.05|20401.05|10
1629649350000|2021-08-22 16:22:30|20521.74|20401.74|20518.9|20398.9|20521.74|20401.74|20518.31|20398.31|8
1629649360000|2021-08-22 16:22:40|20519.35|20399.35|20524.32|20404.32|20524.32|20404.32|20519.18|20399.18|8
1629649370000|2021-08-22 16:22:50|20524.62|20404.62|20529.99|20409.99|20529.99|20409.99|20523.71|20403.71|10
1629649380000|2021-08-22 16:23:00|20530.38|20410.38|20534.56|20414.56|20534.56|20414.56|20530.38|20410.38|10
1629649390000|2021-08-22 16:23:10|20533.08|20413.08|20534.59|20414.59|20534.69|20414.69|20533.08|20413.08|10
1629649400000|2021-08-22 16:23:20|20534.68|20414.68|20535.42|20415.42|20535.51|20415.51|20534.5|20414.5|10
1629649410000|2021-08-22 16:23:30|20535.69|20415.69|20534.11|20414.11|20535.89|20415.89|20534.09|20414.09|9
1629649420000|2021-08-22 16:23:40|20533.97|20413.97|20535.84|20415.84|20535.92|20415.92|20533.49|20413.49|10
1629649430000|2021-08-22 16:23:50|20535.87|20415.87|20540.97|20420.97|20542.37|20422.37|20535.59|20415.59|10
1629649440000|2021-08-22 16:24:00|20541.24|20421.24|20544.17|20424.17|20544.2|20424.2|20540.99|20420.99|10
1629649450000|2021-08-22 16:24:10|20544.67|20424.67|20551.65|20431.65|20551.94|20431.94|20544.67|20424.67|10
1629649460000|2021-08-22 16:24:20|20552.61|20432.61|20558.27|20438.27|20558.27|20438.27|20552.61|20432.61|10
1629649470000|2021-08-22 16:24:30|20558.41|20438.41|20559.59|20439.59|20559.59|20439.59|20558.37|20438.37|10
1629649480000|2021-08-22 16:24:40|20560.01|20440.01|20574.51|20454.51|20574.51|20454.51|20560.01|20440.01|10
1629649490000|2021-08-22 16:24:50|20575.75|20455.75|20582.1|20462.1|20583.52|20463.52|20575.75|20455.75|10
1629649500000|2021-08-22 16:25:00|20582.3|20462.3|20584.23|20464.23|20584.46|20464.46|20580.21|20460.21|10
1629649510000|2021-08-22 16:25:10|20583.73|20463.73|20589.14|20469.14|20589.14|20469.14|20582.54|20462.54|10
1629649520000|2021-08-22 16:25:20|20588.53|20468.53|20587.91|20467.91|20590|20470|20587.17|20467.17|10
1629649530000|2021-08-22 16:25:30|20587.48|20467.48|20583.8|20463.8|20587.48|20467.48|20583.8|20463.8|9
1629649540000|2021-08-22 16:25:40|20584.07|20464.07|20578.96|20458.96|20584.07|20464.07|20578.6|20458.6|10
1629649550000|2021-08-22 16:25:50|20577.49|20457.49|20578.11|20458.11|20578.95|20458.95|20577.49|20457.49|10
1629649560000|2021-08-22 16:26:00|20577.78|20457.78|20583.49|20463.49|20583.49|20463.49|20577.65|20457.65|10
1629649570000|2021-08-22 16:26:10|20583.35|20463.35|20587.1|20467.1|20587.1|20467.1|20583.35|20463.35|10
1629649580000|2021-08-22 16:26:20|20587.19|20467.19|20592.33|20472.33|20592.33|20472.33|20587.19|20467.19|10
1629649590000|2021-08-22 16:26:30|20592.65|20472.65|20596.7|20476.7|20596.7|20476.7|20592.65|20472.65|10
1629649600000|2021-08-22 16:26:40|20596.68|20476.68|20596.74|20476.74|20597.22|20477.22|20595.5|20475.5|10
1629649610000|2021-08-22 16:26:50|20597.08|20477.08|20597.58|20477.58|20597.58|20477.58|20596.5|20476.5|10
1629649620000|2021-08-22 16:27:00|20598.57|20478.57|20599.23|20479.23|20600.04|20480.04|20595.58|20475.58|10
1629649630000|2021-08-22 16:27:10|20601.31|20481.31|20603.8|20483.8|20603.8|20483.8|20599.67|20479.67|10
1629649640000|2021-08-22 16:27:20|20603.78|20483.78|20607.76|20487.76|20607.8|20487.8|20603.78|20483.78|9
1629649650000|2021-08-22 16:27:30|20607.57|20487.57|20609.37|20489.37|20609.37|20489.37|20607.07|20487.07|10
1629649660000|2021-08-22 16:27:40|20610.49|20490.49|20612.86|20492.86|20612.96|20492.96|20610.45|20490.45|10
1629649670000|2021-08-22 16:27:50|20614.23|20494.23|20615.1|20495.1|20615.1|20495.1|20613.91|20493.91|10
1629649680000|2021-08-22 16:28:00|20615.17|20495.17|20627.16|20507.16|20627.16|20507.16|20615.17|20495.17|10
1629649690000|2021-08-22 16:28:10|20627.2|20507.2|20633.5|20513.5|20633.84|20513.84|20627.2|20507.2|10
1629649700000|2021-08-22 16:28:20|20635.4|20515.4|20637.74|20517.74|20637.74|20517.74|20635.4|20515.4|9
1629649710000|2021-08-22 16:28:30|20637.35|20517.35|20639.27|20519.27|20639.6|20519.6|20637.35|20517.35|10
1629649720000|2021-08-22 16:28:40|20639.49|20519.49|20638.91|20518.91|20640.88|20520.88|20638.91|20518.91|10
1629649730000|2021-08-22 16:28:50|20639.17|20519.17|20640.26|20520.26|20640.28|20520.28|20639.04|20519.04|10
1629649740000|2021-08-22 16:29:00|20644.36|20524.36|20644.32|20524.32|20644.36|20524.36|20642.22|20522.22|10
1629649750000|2021-08-22 16:29:10|20642.94|20522.94|20643.26|20523.26|20643.26|20523.26|20641.78|20521.78|10
1629649760000|2021-08-22 16:29:20|20642.64|20522.64|20642.13|20522.13|20642.64|20522.64|20641.52|20521.52|8
1629649770000|2021-08-22 16:29:30|20642.08|20522.08|20641.31|20521.31|20642.21|20522.21|20639.9|20519.9|10
1629649780000|2021-08-22 16:29:40|20641.62|20521.62|20643.5|20523.5|20643.5|20523.5|20641.35|20521.35|10
1629649790000|2021-08-22 16:29:50|20643.25|20523.25|20645.6|20525.6|20645.6|20525.6|20642.86|20522.86|9
1629649800000|2021-08-22 16:30:00|20646.67|20526.67|20646.09|20526.09|20647.8|20527.8|20645.05|20525.05|10
1629649810000|2021-08-22 16:30:10|20646.53|20526.53|20648.44|20528.44|20648.67|20528.67|20646.53|20526.53|10
1629649820000|2021-08-22 16:30:20|20648.55|20528.55|20649.71|20529.71|20649.85|20529.85|20648.55|20528.55|10
1629649830000|2021-08-22 16:30:30|20649.27|20529.27|20651.05|20531.05|20651.45|20531.45|20649.27|20529.27|10
1629649840000|2021-08-22 16:30:40|20651.24|20531.24|20648.94|20528.94|20651.26|20531.26|20648.94|20528.94|10
1629649850000|2021-08-22 16:30:50|20649|20529|20646.93|20526.93|20649|20529|20646.74|20526.74|10
1629649860000|2021-08-22 16:31:00|20646.41|20526.41|20653.2|20533.2|20653.2|20533.2|20646.41|20526.41|10
1629649870000|2021-08-22 16:31:10|20653.51|20533.51|20658.1|20538.1|20658.1|20538.1|20653.51|20533.51|10
1629649880000|2021-08-22 16:31:20|20658.53|20538.53|20657.56|20537.56|20658.89|20538.89|20657.16|20537.16|10
1629649890000|2021-08-22 16:31:30|20656.97|20536.97|20661.53|20541.53|20661.53|20541.53|20656.97|20536.97|10
1629649900000|2021-08-22 16:31:40|20661.91|20541.91|20663.89|20543.89|20664.33|20544.33|20661.72|20541.72|10
1629649910000|2021-08-22 16:31:50|20663.77|20543.77|20665.85|20545.85|20665.85|20545.85|20663.62|20543.62|10
1629649920000|2021-08-22 16:32:00|20665.59|20545.59|20676.7|20556.7|20677.98|20557.98|20665.58|20545.58|10
1629649930000|2021-08-22 16:32:10|20676.76|20556.76|20680.16|20560.16|20680.18|20560.18|20676.27|20556.27|10
1629649940000|2021-08-22 16:32:20|20680.26|20560.26|20680.99|20560.99|20680.99|20560.99|20678.57|20558.57|10
1629649950000|2021-08-22 16:32:30|20681.24|20561.24|20688.32|20568.32|20691.07|20571.07|20681.24|20561.24|10
1629649960000|2021-08-22 16:32:40|20689.12|20569.12|20692.85|20572.85|20692.85|20572.85|20689.12|20569.12|10
1629649970000|2021-08-22 16:32:50|20693.65|20573.65|20698.8|20578.8|20699.97|20579.97|20693.65|20573.65|10
1629649980000|2021-08-22 16:33:00|20699.65|20579.65|20697.57|20577.57|20699.92|20579.92|20697.32|20577.32|10
1629649990000|2021-08-22 16:33:10|20696.91|20576.91|20698.09|20578.09|20698.93|20578.93|20695.89|20575.89|10
1629650000000|2021-08-22 16:33:20|20697.3|20577.3|20698.91|20578.91|20699.39|20579.39|20696.64|20576.64|10
1629650010000|2021-08-22 16:33:30|20698.97|20578.97|20701.77|20581.77|20701.77|20581.77|20698.97|20578.97|9
1629650020000|2021-08-22 16:33:40|20701.83|20581.83|20702.45|20582.45|20703.74|20583.74|20701.64|20581.64|10
1629650030000|2021-08-22 16:33:50|20703.16|20583.16|20705.17|20585.17|20706.31|20586.31|20703.16|20583.16|10
1629650040000|2021-08-22 16:34:00|20705.28|20585.28|20707.23|20587.23|20707.59|20587.59|20705.01|20585.01|10
1629650050000|2021-08-22 16:34:10|20708.06|20588.06|20710.83|20590.83|20710.83|20590.83|20708.06|20588.06|9
1629650060000|2021-08-22 16:34:20|20711.34|20591.34|20712.44|20592.44|20712.9|20592.9|20711.07|20591.07|10
1629650070000|2021-08-22 16:34:30|20712.49|20592.49|20712.29|20592.29|20712.49|20592.49|20711.29|20591.29|10
1629650080000|2021-08-22 16:34:40|20712.21|20592.21|20711.33|20591.33|20712.21|20592.21|20710.92|20590.92|10
1629650090000|2021-08-22 16:34:50|20712.73|20592.73|20712.77|20592.77|20713.54|20593.54|20712.58|20592.58|10
1629650100000|2021-08-22 16:35:00|20712.53|20592.53|20712.26|20592.26|20713.27|20593.27|20712.26|20592.26|9
1629650110000|2021-08-22 16:35:10|20712.41|20592.41|20714.17|20594.17|20714.17|20594.17|20711.07|20591.07|10
1629650120000|2021-08-22 16:35:20|20714.79|20594.79|20720.12|20600.12|20720.12|20600.12|20714.79|20594.79|10
1629650130000|2021-08-22 16:35:30|20720.63|20600.63|20722.12|20602.12|20722.12|20602.12|20720.06|20600.06|10
1629650140000|2021-08-22 16:35:40|20722.62|20602.62|20726.89|20606.89|20726.89|20606.89|20721.15|20601.15|10
1629650150000|2021-08-22 16:35:50|20728.03|20608.03|20739.32|20619.32|20739.32|20619.32|20728.03|20608.03|10
1629650160000|2021-08-22 16:36:00|20738.21|20618.21|20737.51|20617.51|20739.74|20619.74|20737.29|20617.29|10
1629650170000|2021-08-22 16:36:10|20737.56|20617.56|20731.54|20611.54|20737.56|20617.56|20731.54|20611.54|10
1629650180000|2021-08-22 16:36:20|20728.77|20608.77|20732.77|20612.77|20733.12|20613.12|20727.95|20607.95|10
1629650190000|2021-08-22 16:36:30|20732.64|20612.64|20732.22|20612.22|20733.96|20613.96|20732.22|20612.22|10
1629650200000|2021-08-22 16:36:40|20731.48|20611.48|20728.79|20608.79|20731.48|20611.48|20728.34|20608.34|10
1629650210000|2021-08-22 16:36:50|20727.79|20607.79|20721.38|20601.38|20728.1|20608.1|20721.38|20601.38|10
1629650220000|2021-08-22 16:37:00|20721.05|20601.05|20719.26|20599.26|20721.33|20601.33|20719.06|20599.06|10
1629650230000|2021-08-22 16:37:10|20719.39|20599.39|20718.81|20598.81|20721.57|20601.57|20718.81|20598.81|9
1629650240000|2021-08-22 16:37:20|20718.82|20598.82|20714.54|20594.54|20718.82|20598.82|20714.47|20594.47|10
1629650250000|2021-08-22 16:37:30|20713.71|20593.71|20711.7|20591.7|20714.11|20594.11|20711.57|20591.57|10
1629650260000|2021-08-22 16:37:40|20711.69|20591.69|20713.49|20593.49|20713.49|20593.49|20710.59|20590.59|10
1629650270000|2021-08-22 16:37:50|20713.42|20593.42|20713.91|20593.91|20714.12|20594.12|20712.16|20592.16|10
1629650280000|2021-08-22 16:38:00|20714.28|20594.28|20712.43|20592.43|20714.28|20594.28|20712.43|20592.43|10
1629650290000|2021-08-22 16:38:10|20713.52|20593.52|20712.78|20592.78|20713.52|20593.52|20711.55|20591.55|10
1629650300000|2021-08-22 16:38:20|20711.58|20591.58|20710.13|20590.13|20711.58|20591.58|20710.13|20590.13|9
1629650310000|2021-08-22 16:38:30|20709.36|20589.36|20706.57|20586.57|20709.36|20589.36|20706.57|20586.57|10
1629650320000|2021-08-22 16:38:40|20706.74|20586.74|20704.61|20584.61|20706.74|20586.74|20704.44|20584.44|10
1629650330000|2021-08-22 16:38:50|20704.69|20584.69|20704.87|20584.87|20705.6|20585.6|20703.83|20583.83|10
1629650340000|2021-08-22 16:39:00|20704.86|20584.86|20708.02|20588.02|20708.02|20588.02|20704.86|20584.86|10
1629650350000|2021-08-22 16:39:10|20707.82|20587.82|20711.16|20591.16|20711.16|20591.16|20707.82|20587.82|10
1629650360000|2021-08-22 16:39:20|20711.46|20591.46|20709.94|20589.94|20711.77|20591.77|20709.94|20589.94|9
1629650370000|2021-08-22 16:39:30|20709.79|20589.79|20711.27|20591.27|20711.27|20591.27|20709.63|20589.63|8
1629650380000|2021-08-22 16:39:40|20711.66|20591.66|20713.55|20593.55|20713.7|20593.7|20711.66|20591.66|10
1629650390000|2021-08-22 16:39:50|20713.37|20593.37|20717.14|20597.14|20717.14|20597.14|20712.83|20592.83|10
1629650400000|2021-08-22 16:40:00|20717.16|20597.16|20714.57|20594.57|20717.16|20597.16|20714.35|20594.35|10
1629650410000|2021-08-22 16:40:10|20714.44|20594.44|20713.74|20593.74|20715.54|20595.54|20713.48|20593.48|10
1629650420000|2021-08-22 16:40:20|20713.91|20593.91|20712.66|20592.66|20713.96|20593.96|20712.53|20592.53|9
1629650430000|2021-08-22 16:40:30|20712.76|20592.76|20712.49|20592.49|20712.77|20592.77|20711.44|20591.44|9
1629650440000|2021-08-22 16:40:40|20711.15|20591.15|20707.23|20587.23|20711.15|20591.15|20707.23|20587.23|10
1629650450000|2021-08-22 16:40:50|20707.12|20587.12|20702.13|20582.13|20707.24|20587.24|20702.13|20582.13|9
1629650460000|2021-08-22 16:41:00|20701.38|20581.38|20701.85|20581.85|20702.53|20582.53|20701.38|20581.38|10
1629650470000|2021-08-22 16:41:10|20701.42|20581.42|20696.97|20576.97|20701.42|20581.42|20696.84|20576.84|10
1629650480000|2021-08-22 16:41:20|20694.65|20574.65|20693.33|20573.33|20694.71|20574.71|20693.25|20573.25|10
1629650490000|2021-08-22 16:41:30|20692.33|20572.33|20691.14|20571.14|20692.33|20572.33|20689.95|20569.95|10
1629650500000|2021-08-22 16:41:40|20691.19|20571.19|20691.8|20571.8|20692.19|20572.19|20691.15|20571.15|9
1629650510000|2021-08-22 16:41:50|20690.53|20570.53|20690.41|20570.41|20690.7|20570.7|20690.33|20570.33|8
1629650520000|2021-08-22 16:42:00|20692.03|20572.03|20693.02|20573.02|20693.15|20573.15|20690.33|20570.33|10
1629650530000|2021-08-22 16:42:10|20692.44|20572.44|20692.14|20572.14|20692.65|20572.65|20691.4|20571.4|10
1629650540000|2021-08-22 16:42:20|20691.9|20571.9|20694.26|20574.26|20694.32|20574.32|20691.84|20571.84|9
1629650550000|2021-08-22 16:42:30|20694.39|20574.39|20694.87|20574.87|20695.19|20575.19|20693.93|20573.93|8
1629650560000|2021-08-22 16:42:40|20694.63|20574.63|20694.57|20574.57|20694.63|20574.63|20692.95|20572.95|10
1629650570000|2021-08-22 16:42:50|20694.62|20574.62|20693.07|20573.07|20694.86|20574.86|20692.93|20572.93|9
1629650580000|2021-08-22 16:43:00|20693.17|20573.17|20690.96|20570.96|20693.18|20573.18|20690.72|20570.72|10
1629650590000|2021-08-22 16:43:10|20690.91|20570.91|20691.06|20571.06|20691.24|20571.24|20690|20570|10
1629650600000|2021-08-22 16:43:20|20691.3|20571.3|20692.95|20572.95|20692.95|20572.95|20691.02|20571.02|10
1629650610000|2021-08-22 16:43:30|20693.45|20573.45|20695.63|20575.63|20695.63|20575.63|20693.45|20573.45|10
1629650620000|2021-08-22 16:43:40|20695.33|20575.33|20694.24|20574.24|20695.48|20575.48|20694.24|20574.24|9
1629650630000|2021-08-22 16:43:50|20694.1|20574.1|20693.76|20573.76|20696.06|20576.06|20693.48|20573.48|10
1629650640000|2021-08-22 16:44:00|20693.81|20573.81|20692.63|20572.63|20693.81|20573.81|20691.63|20571.63|10
1629650650000|2021-08-22 16:44:10|20692.57|20572.57|20692.74|20572.74|20692.86|20572.86|20691.11|20571.11|9
1629650660000|2021-08-22 16:44:20|20692.9|20572.9|20690.23|20570.23|20692.9|20572.9|20688.97|20568.97|9
1629650670000|2021-08-22 16:44:30|20689.92|20569.92|20686.22|20566.22|20689.92|20569.92|20686.22|20566.22|10
1629650680000|2021-08-22 16:44:40|20685.99|20565.99|20685.24|20565.24|20685.99|20565.99|20685.24|20565.24|9
1629650690000|2021-08-22 16:44:50|20685.02|20565.02|20689.39|20569.39|20689.39|20569.39|20685.02|20565.02|10
1629650700000|2021-08-22 16:45:00|20690.13|20570.13|20689.67|20569.67|20690.98|20570.98|20689.67|20569.67|10
1629650710000|2021-08-22 16:45:10|20689.65|20569.65|20688.05|20568.05|20690.04|20570.04|20688.05|20568.05|10
1629650720000|2021-08-22 16:45:20|20687.66|20567.66|20686.62|20566.62|20687.66|20567.66|20686.46|20566.46|10
1629650730000|2021-08-22 16:45:30|20686.57|20566.57|20684.58|20564.58|20686.57|20566.57|20684.58|20564.58|10
1629650740000|2021-08-22 16:45:40|20683.71|20563.71|20682.37|20562.37|20683.71|20563.71|20682.22|20562.22|10
1629650750000|2021-08-22 16:45:50|20682.44|20562.44|20682.28|20562.28|20683.69|20563.69|20682.23|20562.23|10
1629650760000|2021-08-22 16:46:00|20682.3|20562.3|20681.12|20561.12|20682.35|20562.35|20681.12|20561.12|10
1629650770000|2021-08-22 16:46:10|20681.01|20561.01|20678.01|20558.01|20681.01|20561.01|20678.01|20558.01|10
1629650780000|2021-08-22 16:46:20|20677.59|20557.59|20671.68|20551.68|20677.59|20557.59|20671.68|20551.68|10
1629650790000|2021-08-22 16:46:30|20670.91|20550.91|20666.95|20546.95|20670.91|20550.91|20666.55|20546.55|10
1629650800000|2021-08-22 16:46:40|20666.9|20546.9|20662.92|20542.92|20667.12|20547.12|20662.84|20542.84|10
1629650810000|2021-08-22 16:46:50|20662.82|20542.82|20660.32|20540.32|20664.51|20544.51|20660.32|20540.32|10
1629650820000|2021-08-22 16:47:00|20660.35|20540.35|20655.95|20535.95|20660.35|20540.35|20655.95|20535.95|10
1629650830000|2021-08-22 16:47:10|20655.98|20535.98|20658.75|20538.75|20658.75|20538.75|20655.83|20535.83|10
1629650840000|2021-08-22 16:47:20|20659.27|20539.27|20661.97|20541.97|20662.11|20542.11|20659.1|20539.1|10
1629650850000|2021-08-22 16:47:30|20662.75|20542.75|20662.56|20542.56|20663.11|20543.11|20661.81|20541.81|10
1629650860000|2021-08-22 16:47:40|20661|20541|20659.65|20539.65|20662.17|20542.17|20659.65|20539.65|10
1629650870000|2021-08-22 16:47:50|20659.59|20539.59|20658.47|20538.47|20661.68|20541.68|20658.47|20538.47|10
1629650880000|2021-08-22 16:48:00|20658.5|20538.5|20656.45|20536.45|20658.5|20538.5|20656.45|20536.45|8
1629650890000|2021-08-22 16:48:10|20656.52|20536.52|20650.62|20530.62|20656.52|20536.52|20650.62|20530.62|10
1629650900000|2021-08-22 16:48:20|20649.55|20529.55|20643.62|20523.62|20649.55|20529.55|20643.62|20523.62|10
1629650910000|2021-08-22 16:48:30|20643.14|20523.14|20644.02|20524.02|20644.02|20524.02|20643.14|20523.14|8
1629650920000|2021-08-22 16:48:40|20644.06|20524.06|20642.94|20522.94|20644.06|20524.06|20642.71|20522.71|10
1629650930000|2021-08-22 16:48:50|20643.06|20523.06|20641.51|20521.51|20643.76|20523.76|20641.42|20521.42|10
1629650940000|2021-08-22 16:49:00|20641.54|20521.54|20639.94|20519.94|20641.54|20521.54|20639.79|20519.79|8
1629650950000|2021-08-22 16:49:10|20639.84|20519.84|20637.02|20517.02|20639.84|20519.84|20637.02|20517.02|10
1629650960000|2021-08-22 16:49:20|20637.68|20517.68|20641.27|20521.27|20641.42|20521.42|20637.38|20517.38|9
1629650970000|2021-08-22 16:49:30|20641.73|20521.73|20638.77|20518.77|20642.56|20522.56|20638.77|20518.77|10
1629650980000|2021-08-22 16:49:40|20637.93|20517.93|20631.83|20511.83|20637.93|20517.93|20631.83|20511.83|10
1629650990000|2021-08-22 16:49:50|20631.78|20511.78|20629.04|20509.04|20633.73|20513.73|20629.04|20509.04|10
1629651000000|2021-08-22 16:50:00|20627.38|20507.38|20619.31|20499.31|20627.38|20507.38|20619.31|20499.31|10
1629651010000|2021-08-22 16:50:10|20619.92|20499.92|20618.45|20498.45|20619.92|20499.92|20618.26|20498.26|10
1629651020000|2021-08-22 16:50:20|20617.56|20497.56|20617.66|20497.66|20617.66|20497.66|20616.22|20496.22|10
1629651030000|2021-08-22 16:50:30|20617.4|20497.4|20622.16|20502.16|20622.16|20502.16|20617.4|20497.4|10
1629651040000|2021-08-22 16:50:40|20623.97|20503.97|20629.5|20509.5|20630.33|20510.33|20623.97|20503.97|10
1629651050000|2021-08-22 16:50:50|20629.67|20509.67|20635.39|20515.39|20635.39|20515.39|20629.67|20509.67|10
1629651060000|2021-08-22 16:51:00|20635.55|20515.55|20639.36|20519.36|20639.54|20519.54|20635.55|20515.55|10
1629651070000|2021-08-22 16:51:10|20639.42|20519.42|20641.98|20521.98|20642.32|20522.32|20639.01|20519.01|10
1629651080000|2021-08-22 16:51:20|20642.07|20522.07|20647.18|20527.18|20647.18|20527.18|20642.07|20522.07|9
1629651090000|2021-08-22 16:51:30|20646.36|20526.36|20646.96|20526.96|20647.76|20527.76|20646.11|20526.11|10
1629651100000|2021-08-22 16:51:40|20647.01|20527.01|20645.32|20525.32|20647.14|20527.14|20645.32|20525.32|9
1629651110000|2021-08-22 16:51:50|20644.96|20524.96|20643.3|20523.3|20645.45|20525.45|20643.3|20523.3|10
1629651120000|2021-08-22 16:52:00|20642.74|20522.74|20635.85|20515.85|20642.77|20522.77|20635.85|20515.85|9
1629651130000|2021-08-22 16:52:10|20637.05|20517.05|20631.46|20511.46|20637.14|20517.14|20628.27|20508.27|10
1629651140000|2021-08-22 16:52:20|20627.78|20507.78|20629.99|20509.99|20629.99|20509.99|20627.07|20507.07|10
1629651150000|2021-08-22 16:52:30|20630.31|20510.31|20630.39|20510.39|20631.32|20511.32|20629.36|20509.36|10
1629651160000|2021-08-22 16:52:40|20630.2|20510.2|20630.11|20510.11|20630.2|20510.2|20627.88|20507.88|10
1629651170000|2021-08-22 16:52:50|20630.34|20510.34|20630.18|20510.18|20630.54|20510.54|20629.68|20509.68|10
1629651180000|2021-08-22 16:53:00|20630.36|20510.36|20629.61|20509.61|20631.66|20511.66|20629.61|20509.61|10
1629651190000|2021-08-22 16:53:10|20628.43|20508.43|20629.17|20509.17|20629.41|20509.41|20628.43|20508.43|10
1629651200000|2021-08-22 16:53:20|20629.05|20509.05|20627.86|20507.86|20629.23|20509.23|20627.86|20507.86|10
1629651210000|2021-08-22 16:53:30|20627.26|20507.26|20627.57|20507.57|20627.73|20507.73|20625.66|20505.66|9
1629651220000|2021-08-22 16:53:40|20628.21|20508.21|20624.13|20504.13|20628.21|20508.21|20624.13|20504.13|10
1629651230000|2021-08-22 16:53:50|20624.05|20504.05|20622.66|20502.66|20625.08|20505.08|20622.66|20502.66|10
1629651240000|2021-08-22 16:54:00|20622.53|20502.53|20619.59|20499.59|20622.74|20502.74|20619.35|20499.35|10
1629651250000|2021-08-22 16:54:10|20618.04|20498.04|20618.14|20498.14|20618.6|20498.6|20617.71|20497.71|9
1629651260000|2021-08-22 16:54:20|20618.68|20498.68|20615.97|20495.97|20618.77|20498.77|20615.97|20495.97|10
1629651270000|2021-08-22 16:54:30|20614.32|20494.32|20606.9|20486.9|20614.32|20494.32|20606.9|20486.9|10
1629651280000|2021-08-22 16:54:40|20605.93|20485.93|20601.98|20481.98|20605.93|20485.93|20601.98|20481.98|10
1629651290000|2021-08-22 16:54:50|20601.96|20481.96|20602.2|20482.2|20602.41|20482.41|20601.5|20481.5|10
1629651300000|2021-08-22 16:55:00|20602.36|20482.36|20601.58|20481.58|20602.36|20482.36|20600.51|20480.51|8
1629651310000|2021-08-22 16:55:10|20601.19|20481.19|20600.17|20480.17|20601.19|20481.19|20599.98|20479.98|10
1629651320000|2021-08-22 16:55:20|20600.07|20480.07|20599.38|20479.38|20600.84|20480.84|20599.38|20479.38|10
1629651330000|2021-08-22 16:55:30|20599.74|20479.74|20602.77|20482.77|20602.88|20482.88|20599.2|20479.2|9
1629651340000|2021-08-22 16:55:40|20603.35|20483.35|20608.57|20488.57|20608.57|20488.57|20603.35|20483.35|10
1629651350000|2021-08-22 16:55:50|20608.75|20488.75|20616.09|20496.09|20616.09|20496.09|20608.75|20488.75|10
1629651360000|2021-08-22 16:56:00|20616.93|20496.93|20619.12|20499.12|20619.62|20499.62|20616.93|20496.93|10
1629651370000|2021-08-22 16:56:10|20620.94|20500.94|20622.99|20502.99|20622.99|20502.99|20620.82|20500.82|10
1629651380000|2021-08-22 16:56:20|20623.03|20503.03|20624.92|20504.92|20624.92|20504.92|20622|20502|10
1629651390000|2021-08-22 16:56:30|20624.79|20504.79|20622|20502|20625.33|20505.33|20622|20502|10
1629651400000|2021-08-22 16:56:40|20621.66|20501.66|20617.09|20497.09|20622.07|20502.07|20617.09|20497.09|10
1629651410000|2021-08-22 16:56:50|20616.37|20496.37|20608|20488|20616.37|20496.37|20607.86|20487.86|10
1629651420000|2021-08-22 16:57:00|20607.95|20487.95|20606.4|20486.4|20607.95|20487.95|20605.97|20485.97|10
1629651430000|2021-08-22 16:57:10|20606.08|20486.08|20606.82|20486.82|20606.82|20486.82|20603.83|20483.83|10
1629651440000|2021-08-22 16:57:20|20607.15|20487.15|20609.53|20489.53|20609.53|20489.53|20607.15|20487.15|10
1629651450000|2021-08-22 16:57:30|20609.68|20489.68|20618.33|20498.33|20618.33|20498.33|20609.65|20489.65|10
1629651460000|2021-08-22 16:57:40|20618.46|20498.46|20622.84|20502.84|20622.84|20502.84|20618.43|20498.43|10
1629651470000|2021-08-22 16:57:50|20623.43|20503.43|20626.05|20506.05|20626.05|20506.05|20623.43|20503.43|10
1629651480000|2021-08-22 16:58:00|20628.84|20508.84|20628.34|20508.34|20629.09|20509.09|20627.19|20507.19|9
1629651490000|2021-08-22 16:58:10|20629.9|20509.9|20637.95|20517.95|20637.95|20517.95|20629.9|20509.9|10
1629651500000|2021-08-22 16:58:20|20637.86|20517.86|20637.46|20517.46|20639.54|20519.54|20636.8|20516.8|10
1629651510000|2021-08-22 16:58:30|20638.35|20518.35|20638.57|20518.57|20639.14|20519.14|20638.04|20518.04|10
1629651520000|2021-08-22 16:58:40|20638.81|20518.81|20642.74|20522.74|20642.74|20522.74|20638.27|20518.27|10
1629651530000|2021-08-22 16:58:50|20642.73|20522.73|20642.35|20522.35|20642.73|20522.73|20641.64|20521.64|10
1629651540000|2021-08-22 16:59:00|20642.01|20522.01|20640.95|20520.95|20642.55|20522.55|20640.78|20520.78|10
1629651550000|2021-08-22 16:59:10|20641.28|20521.28|20643.3|20523.3|20643.59|20523.59|20641.28|20521.28|10
1629651560000|2021-08-22 16:59:20|20643.34|20523.34|20645.07|20525.07|20647.97|20527.97|20643.34|20523.34|10
1629651570000|2021-08-22 16:59:30|20645.04|20525.04|20644.35|20524.35|20646.63|20526.63|20644.35|20524.35|10
1629651580000|2021-08-22 16:59:40|20643.82|20523.82|20639.51|20519.51|20644.05|20524.05|20639.51|20519.51|10
1629651590000|2021-08-22 16:59:50|20639.29|20519.29|20635.69|20515.69|20639.29|20519.29|20635.56|20515.56|9
1629651600000|2021-08-22 17:00:00|20635.23|20515.23|20630.67|20510.67|20635.23|20515.23|20630.67|20510.67|10
1629651610000|2021-08-22 17:00:10|20630.96|20510.96|20625|20505|20630.96|20510.96|20625|20505|10
1629651620000|2021-08-22 17:00:20|20624.46|20504.46|20622.87|20502.87|20624.46|20504.46|20622.41|20502.41|10
1629651630000|2021-08-22 17:00:30|20622.89|20502.89|20622.53|20502.53|20625.04|20505.04|20622.53|20502.53|10
1629651640000|2021-08-22 17:00:40|20622.1|20502.1|20621.46|20501.46|20622.44|20502.44|20621.46|20501.46|10
1629651650000|2021-08-22 17:00:50|20621.63|20501.63|20624.31|20504.31|20624.31|20504.31|20621.63|20501.63|10
1629651660000|2021-08-22 17:01:00|20624.26|20504.26|20627.62|20507.62|20627.62|20507.62|20624.02|20504.02|10
1629651670000|2021-08-22 17:01:10|20627.96|20507.96|20631.02|20511.02|20631.27|20511.27|20627.96|20507.96|10
1629651680000|2021-08-22 17:01:20|20630.8|20510.8|20630.88|20510.88|20630.88|20510.88|20628.72|20508.72|10
1629651690000|2021-08-22 17:01:30|20631.8|20511.8|20634.6|20514.6|20634.6|20514.6|20631.8|20511.8|10
1629651700000|2021-08-22 17:01:40|20636.34|20516.34|20641.5|20521.5|20641.7|20521.7|20636.34|20516.34|10
1629651710000|2021-08-22 17:01:50|20641.92|20521.92|20646.02|20526.02|20646.02|20526.02|20641.45|20521.45|10
1629651720000|2021-08-22 17:02:00|20646.41|20526.41|20646.08|20526.08|20646.91|20526.91|20645.97|20525.97|10
1629651730000|2021-08-22 17:02:10|20646.63|20526.63|20646.16|20526.16|20647.6|20527.6|20645.79|20525.79|7
1629651740000|2021-08-22 17:02:20|20645.95|20525.95|20650.24|20530.24|20650.78|20530.78|20645.95|20525.95|10
1629651750000|2021-08-22 17:02:30|20650.32|20530.32|20652.07|20532.07|20652.61|20532.61|20650.32|20530.32|10
1629651760000|2021-08-22 17:02:40|20652.6|20532.6|20656.22|20536.22|20656.22|20536.22|20652.6|20532.6|9
1629651770000|2021-08-22 17:02:50|20656.91|20536.91|20658.58|20538.58|20659.09|20539.09|20656.91|20536.91|10
1629651780000|2021-08-22 17:03:00|20658.3|20538.3|20656.54|20536.54|20658.35|20538.35|20656.54|20536.54|10
1629651790000|2021-08-22 17:03:10|20656.26|20536.26|20654.02|20534.02|20656.65|20536.65|20654.02|20534.02|10
1629651800000|2021-08-22 17:03:20|20653.11|20533.11|20647.9|20527.9|20653.11|20533.11|20647.9|20527.9|10
1629651810000|2021-08-22 17:03:30|20646.58|20526.58|20643.72|20523.72|20646.8|20526.8|20641.71|20521.71|10
1629651820000|2021-08-22 17:03:40|20643.89|20523.89|20639.3|20519.3|20643.89|20523.89|20639.3|20519.3|10
1629651830000|2021-08-22 17:03:50|20639.38|20519.38|20640.52|20520.52|20640.52|20520.52|20638.71|20518.71|10
1629651840000|2021-08-22 17:04:00|20639.53|20519.53|20628.92|20508.92|20639.53|20519.53|20627.3|20507.3|10
1629651850000|2021-08-22 17:04:10|20629.14|20509.14|20630.13|20510.13|20630.99|20510.99|20627.85|20507.85|10
1629651860000|2021-08-22 17:04:20|20629.62|20509.62|20625.56|20505.56|20629.62|20509.62|20625.56|20505.56|10
1629651870000|2021-08-22 17:04:30|20625.33|20505.33|20624.57|20504.57|20625.7|20505.7|20623.88|20503.88|10
1629651880000|2021-08-22 17:04:40|20624.48|20504.48|20622.16|20502.16|20624.56|20504.56|20622.16|20502.16|10
1629651890000|2021-08-22 17:04:50|20622.18|20502.18|20622.59|20502.59|20624.16|20504.16|20622.18|20502.18|10
1629651900000|2021-08-22 17:05:00|20623.8|20503.8|20625.4|20505.4|20625.98|20505.98|20623.8|20503.8|10
1629651910000|2021-08-22 17:05:10|20625.5|20505.5|20623.45|20503.45|20625.5|20505.5|20623.09|20503.09|8
1629651920000|2021-08-22 17:05:20|20623.4|20503.4|20624.86|20504.86|20624.86|20504.86|20623.37|20503.37|10
1629651930000|2021-08-22 17:05:30|20625.36|20505.36|20633.44|20513.44|20633.44|20513.44|20625.36|20505.36|10
1629651940000|2021-08-22 17:05:40|20634.06|20514.06|20632.25|20512.25|20634.06|20514.06|20632.25|20512.25|9
1629651950000|2021-08-22 17:05:50|20633.79|20513.79|20640.12|20520.12|20641.88|20521.88|20633.79|20513.79|10
1629651960000|2021-08-22 17:06:00|20640.5|20520.5|20642.78|20522.78|20642.9|20522.9|20640.35|20520.35|10
1629651970000|2021-08-22 17:06:10|20644.51|20524.51|20646.74|20526.74|20647.08|20527.08|20644.36|20524.36|9
1629651980000|2021-08-22 17:06:20|20646.86|20526.86|20648.99|20528.99|20648.99|20528.99|20646.86|20526.86|10
1629651990000|2021-08-22 17:06:30|20648.21|20528.21|20646.45|20526.45|20648.21|20528.21|20644.54|20524.54|10
1629652000000|2021-08-22 17:06:40|20646.11|20526.11|20643.52|20523.52|20646.11|20526.11|20643.52|20523.52|10
1629652010000|2021-08-22 17:06:50|20643.79|20523.79|20644.7|20524.7|20645.12|20525.12|20643.75|20523.75|10
1629652020000|2021-08-22 17:07:00|20645.32|20525.32|20644.64|20524.64|20645.58|20525.58|20644.23|20524.23|10
1629652030000|2021-08-22 17:07:10|20644.76|20524.76|20645.21|20525.21|20645.37|20525.37|20644.52|20524.52|10
1629652040000|2021-08-22 17:07:20|20644.47|20524.47|20646.82|20526.82|20646.82|20526.82|20644.45|20524.45|10
1629652050000|2021-08-22 17:07:30|20647.16|20527.16|20647.22|20527.22|20647.86|20527.86|20646.31|20526.31|10
1629652060000|2021-08-22 17:07:40|20647.25|20527.25|20649.45|20529.45|20650.6|20530.6|20647.25|20527.25|10
1629652070000|2021-08-22 17:07:50|20650.08|20530.08|20650.26|20530.26|20651.08|20531.08|20649.11|20529.11|10
1629652080000|2021-08-22 17:08:00|20650.4|20530.4|20649.25|20529.25|20650.92|20530.92|20649.14|20529.14|10
1629652090000|2021-08-22 17:08:10|20649.35|20529.35|20651.51|20531.51|20651.51|20531.51|20649.17|20529.17|9
1629652100000|2021-08-22 17:08:20|20651.4|20531.4|20651.04|20531.04|20651.71|20531.71|20650.14|20530.14|10
1629652110000|2021-08-22 17:08:30|20650.65|20530.65|20654.85|20534.85|20654.85|20534.85|20650.65|20530.65|10
1629652120000|2021-08-22 17:08:40|20655.42|20535.42|20655.68|20535.68|20657.28|20537.28|20655.42|20535.42|10
1629652130000|2021-08-22 17:08:50|20655.57|20535.57|20656.65|20536.65|20657.71|20537.71|20654.12|20534.12|10
1629652140000|2021-08-22 17:09:00|20654.55|20534.55|20652.3|20532.3|20654.57|20534.57|20652.3|20532.3|9
1629652150000|2021-08-22 17:09:10|20652|20532|20650.24|20530.24|20652.31|20532.31|20650.24|20530.24|10
1629652160000|2021-08-22 17:09:20|20649.33|20529.33|20650.85|20530.85|20651.23|20531.23|20649.33|20529.33|9
1629652170000|2021-08-22 17:09:30|20651.45|20531.45|20649.96|20529.96|20651.73|20531.73|20649.65|20529.65|10
1629652180000|2021-08-22 17:09:40|20649.17|20529.17|20650.81|20530.81|20651.13|20531.13|20649.17|20529.17|10
1629652190000|2021-08-22 17:09:50|20650.79|20530.79|20649|20529|20650.79|20530.79|20648.44|20528.44|9
1629652200000|2021-08-22 17:10:00|20649.4|20529.4|20650.3|20530.3|20650.3|20530.3|20649.23|20529.23|9
1629652210000|2021-08-22 17:10:10|20650.26|20530.26|20650.58|20530.58|20651.51|20531.51|20650.09|20530.09|10
1629652220000|2021-08-22 17:10:20|20651.49|20531.49|20658.08|20538.08|20658.08|20538.08|20651.49|20531.49|10
1629652230000|2021-08-22 17:10:30|20658.28|20538.28|20660.23|20540.23|20660.23|20540.23|20658.28|20538.28|10
1629652240000|2021-08-22 17:10:40|20661.32|20541.32|20662.43|20542.43|20663.2|20543.2|20661.16|20541.16|10
1629652250000|2021-08-22 17:10:50|20662.53|20542.53|20661.8|20541.8|20662.53|20542.53|20661.26|20541.26|10
1629652260000|2021-08-22 17:11:00|20662|20542|20660.43|20540.43|20662.25|20542.25|20660.43|20540.43|9
1629652270000|2021-08-22 17:11:10|20660.37|20540.37|20662.76|20542.76|20662.8|20542.8|20659.28|20539.28|10
1629652280000|2021-08-22 17:11:20|20661.51|20541.51|20659.1|20539.1|20661.51|20541.51|20658.82|20538.82|10
1629652290000|2021-08-22 17:11:30|20658.23|20538.23|20654.29|20534.29|20658.23|20538.23|20654.29|20534.29|10
1629652300000|2021-08-22 17:11:40|20654.07|20534.07|20655.28|20535.28|20655.49|20535.49|20653.69|20533.69|10
1629652310000|2021-08-22 17:11:50|20655.93|20535.93|20656.5|20536.5|20657.15|20537.15|20655.91|20535.91|8
1629652320000|2021-08-22 17:12:00|20656.68|20536.68|20656.65|20536.65|20657.16|20537.16|20656.5|20536.5|10
1629652330000|2021-08-22 17:12:10|20656.95|20536.95|20657.95|20537.95|20658.1|20538.1|20656.93|20536.93|10
1629652340000|2021-08-22 17:12:20|20657.92|20537.92|20656.53|20536.53|20658.18|20538.18|20656.53|20536.53|9
1629652350000|2021-08-22 17:12:30|20656.94|20536.94|20658.24|20538.24|20659.29|20539.29|20656.94|20536.94|8
1629652360000|2021-08-22 17:12:40|20658.13|20538.13|20660.91|20540.91|20662.35|20542.35|20658.13|20538.13|10
1629652370000|2021-08-22 17:12:50|20660.95|20540.95|20664.24|20544.24|20665.6|20545.6|20660.95|20540.95|10
1629652380000|2021-08-22 17:13:00|20664.21|20544.21|20665.48|20545.48|20665.48|20545.48|20664.15|20544.15|10
1629652390000|2021-08-22 17:13:10|20666.7|20546.7|20666.18|20546.18|20666.7|20546.7|20666.18|20546.18|10
1629652400000|2021-08-22 17:13:20|20665.63|20545.63|20664.91|20544.91|20665.63|20545.63|20664.06|20544.06|10
1629652410000|2021-08-22 17:13:30|20664.59|20544.59|20663.87|20543.87|20664.59|20544.59|20663.3|20543.3|9
1629652420000|2021-08-22 17:13:40|20663.81|20543.81|20665.8|20545.8|20665.83|20545.83|20663.81|20543.81|10
1629652430000|2021-08-22 17:13:50|20665.92|20545.92|20670.96|20550.96|20670.96|20550.96|20665.92|20545.92|9
1629652440000|2021-08-22 17:14:00|20671.16|20551.16|20674.39|20554.39|20674.39|20554.39|20671.16|20551.16|10
1629652450000|2021-08-22 17:14:10|20676.75|20556.75|20685.18|20565.18|20685.18|20565.18|20676.46|20556.46|10
1629652460000|2021-08-22 17:14:20|20684.74|20564.74|20687.4|20567.4|20687.98|20567.98|20684.74|20564.74|10
1629652470000|2021-08-22 17:14:30|20687.56|20567.56|20689.57|20569.57|20689.75|20569.75|20687.32|20567.32|10
1629652480000|2021-08-22 17:14:40|20689.14|20569.14|20689.44|20569.44|20690.35|20570.35|20689.14|20569.14|9
1629652490000|2021-08-22 17:14:50|20689.4|20569.4|20688.73|20568.73|20689.83|20569.83|20688.73|20568.73|10
1629652500000|2021-08-22 17:15:00|20688.29|20568.29|20688.9|20568.9|20689.37|20569.37|20688.29|20568.29|10
1629652510000|2021-08-22 17:15:10|20689.04|20569.04|20689.82|20569.82|20689.97|20569.97|20688.72|20568.72|9
1629652520000|2021-08-22 17:15:20|20689.28|20569.28|20684.73|20564.73|20689.28|20569.28|20684.73|20564.73|10
1629652530000|2021-08-22 17:15:30|20684.4|20564.4|20683.11|20563.11|20684.4|20564.4|20682.2|20562.2|10
1629652540000|2021-08-22 17:15:40|20682.6|20562.6|20680.14|20560.14|20682.6|20562.6|20679.1|20559.1|10
1629652550000|2021-08-22 17:15:50|20680.58|20560.58|20677.72|20557.72|20680.58|20560.58|20677.72|20557.72|10
1629652560000|2021-08-22 17:16:00|20677.64|20557.64|20676.98|20556.98|20678.13|20558.13|20676.91|20556.91|9
1629652570000|2021-08-22 17:16:10|20676.84|20556.84|20680.61|20560.61|20680.61|20560.61|20676.84|20556.84|10
1629652580000|2021-08-22 17:16:20|20681.98|20561.98|20688|20568|20688|20568|20681.98|20561.98|10
1629652590000|2021-08-22 17:16:30|20688.25|20568.25|20690.06|20570.06|20690.06|20570.06|20687.9|20567.9|9
1629652600000|2021-08-22 17:16:40|20689.08|20569.08|20691.27|20571.27|20692.14|20572.14|20689.08|20569.08|10
1629652610000|2021-08-22 17:16:50|20691.61|20571.61|20691.48|20571.48|20692.22|20572.22|20691.2|20571.2|10
1629652620000|2021-08-22 17:17:00|20693.02|20573.02|20693.07|20573.07|20693.65|20573.65|20691.79|20571.79|10
1629652630000|2021-08-22 17:17:10|20692.56|20572.56|20693.08|20573.08|20694.98|20574.98|20692.56|20572.56|10
1629652640000|2021-08-22 17:17:20|20692.91|20572.91|20690.14|20570.14|20693.21|20573.21|20690.14|20570.14|10
1629652650000|2021-08-22 17:17:30|20690.05|20570.05|20690.41|20570.41|20691.05|20571.05|20689.95|20569.95|9
1629652660000|2021-08-22 17:17:40|20690.45|20570.45|20688.72|20568.72|20690.45|20570.45|20688.01|20568.01|10
1629652670000|2021-08-22 17:17:50|20688.94|20568.94|20685.64|20565.64|20688.99|20568.99|20685.55|20565.55|10
1629652680000|2021-08-22 17:18:00|20685.45|20565.45|20685.15|20565.15|20685.76|20565.76|20684.85|20564.85|10
1629652690000|2021-08-22 17:18:10|20685.47|20565.47|20683.24|20563.24|20685.8|20565.8|20683.24|20563.24|10
1629652700000|2021-08-22 17:18:20|20683.03|20563.03|20676.41|20556.41|20683.03|20563.03|20676.19|20556.19|10
1629652710000|2021-08-22 17:18:30|20675.67|20555.67|20674.91|20554.91|20675.67|20555.67|20673.38|20553.38|10
1629652720000|2021-08-22 17:18:40|20675.15|20555.15|20673.51|20553.51|20675.72|20555.72|20673.29|20553.29|9
1629652730000|2021-08-22 17:18:50|20673.53|20553.53|20671.79|20551.79|20673.53|20553.53|20670.55|20550.55|10
1629652740000|2021-08-22 17:19:00|20671.37|20551.37|20669.33|20549.33|20671.68|20551.68|20668.9|20548.9|10
1629652750000|2021-08-22 17:19:10|20669.06|20549.06|20668.58|20548.58|20670.24|20550.24|20668.58|20548.58|10
1629652760000|2021-08-22 17:19:20|20668.33|20548.33|20670.11|20550.11|20670.2|20550.2|20668.33|20548.33|10
1629652770000|2021-08-22 17:19:30|20670.02|20550.02|20668.04|20548.04|20670.02|20550.02|20667.91|20547.91|10
1629652780000|2021-08-22 17:19:40|20667.63|20547.63|20662.09|20542.09|20667.63|20547.63|20662.09|20542.09|10
1629652790000|2021-08-22 17:19:50|20661.5|20541.5|20660.69|20540.69|20661.5|20541.5|20660.69|20540.69|10
1629652800000|2021-08-22 17:20:00|20660.73|20540.73|20660.67|20540.67|20661.88|20541.88|20657.66|20537.66|10
1629652810000|2021-08-22 17:20:10|20660.58|20540.58|20658.2|20538.2|20660.58|20540.58|20658.2|20538.2|10
1629652820000|2021-08-22 17:20:20|20657.81|20537.81|20659.1|20539.1|20659.31|20539.31|20657.53|20537.53|9
1629652830000|2021-08-22 17:20:30|20659.88|20539.88|20660.32|20540.32|20660.32|20540.32|20659.57|20539.57|9
1629652840000|2021-08-22 17:20:40|20660.74|20540.74|20660.04|20540.04|20660.74|20540.74|20659.3|20539.3|10
1629652850000|2021-08-22 17:20:50|20660.78|20540.78|20665.27|20545.27|20666.08|20546.08|20660.78|20540.78|10
1629652860000|2021-08-22 17:21:00|20665.22|20545.22|20662.21|20542.21|20665.22|20545.22|20662.21|20542.21|10
1629652870000|2021-08-22 17:21:10|20662.16|20542.16|20659.61|20539.61|20663.04|20543.04|20659.61|20539.61|10
1629652880000|2021-08-22 17:21:20|20659.06|20539.06|20655.58|20535.58|20659.06|20539.06|20655.58|20535.58|9
1629652890000|2021-08-22 17:21:30|20655.61|20535.61|20650.42|20530.42|20656.22|20536.22|20650.42|20530.42|10
1629652900000|2021-08-22 17:21:40|20650.28|20530.28|20643.82|20523.82|20650.28|20530.28|20643.76|20523.76|10
1629652910000|2021-08-22 17:21:50|20644.82|20524.82|20646.28|20526.28|20646.28|20526.28|20643.88|20523.88|10
1629652920000|2021-08-22 17:22:00|20642.84|20522.84|20638.31|20518.31|20643.37|20523.37|20638.31|20518.31|10
1629652930000|2021-08-22 17:22:10|20638.3|20518.3|20634.58|20514.58|20639.14|20519.14|20634.58|20514.58|10
1629652940000|2021-08-22 17:22:20|20633.59|20513.59|20621.04|20501.04|20633.59|20513.59|20621.04|20501.04|10
1629652950000|2021-08-22 17:22:30|20620.43|20500.43|20617.96|20497.96|20620.43|20500.43|20616.99|20496.99|10
1629652960000|2021-08-22 17:22:40|20617.35|20497.35|20613.21|20493.21|20617.35|20497.35|20613.21|20493.21|10
1629652970000|2021-08-22 17:22:50|20612.82|20492.82|20608.38|20488.38|20612.82|20492.82|20607.48|20487.48|10
1629652980000|2021-08-22 17:23:00|20608.81|20488.81|20610.68|20490.68|20610.68|20490.68|20608.81|20488.81|10
1629652990000|2021-08-22 17:23:10|20610.87|20490.87|20608.03|20488.03|20611.59|20491.59|20608.03|20488.03|9
1629653000000|2021-08-22 17:23:20|20607.24|20487.24|20610.02|20490.02|20610.02|20490.02|20607.24|20487.24|10
1629653010000|2021-08-22 17:23:30|20610.32|20490.32|20610.65|20490.65|20611.01|20491.01|20609.89|20489.89|10
1629653020000|2021-08-22 17:23:40|20611.85|20491.85|20609.3|20489.3|20612.02|20492.02|20609.3|20489.3|8
1629653030000|2021-08-22 17:23:50|20608.74|20488.74|20608.84|20488.84|20609.27|20489.27|20608.31|20488.31|10
1629653040000|2021-08-22 17:24:00|20608.86|20488.86|20607.67|20487.67|20608.86|20488.86|20607.67|20487.67|10
1629653050000|2021-08-22 17:24:10|20607.72|20487.72|20607.24|20487.24|20608.32|20488.32|20607.24|20487.24|10
1629653060000|2021-08-22 17:24:20|20605.86|20485.86|20604.67|20484.67|20605.86|20485.86|20602.25|20482.25|10
1629653070000|2021-08-22 17:24:30|20604.73|20484.73|20602.13|20482.13|20604.73|20484.73|20602.13|20482.13|10
1629653080000|2021-08-22 17:24:40|20602.63|20482.63|20599.65|20479.65|20603.25|20483.25|20599.47|20479.47|10
1629653090000|2021-08-22 17:24:50|20599.64|20479.64|20599.17|20479.17|20599.8|20479.8|20599.17|20479.17|9
1629653100000|2021-08-22 17:25:00|20599.27|20479.27|20596.52|20476.52|20599.27|20479.27|20596.52|20476.52|9
1629653110000|2021-08-22 17:25:10|20596.85|20476.85|20598.3|20478.3|20599.52|20479.52|20596.85|20476.85|10
1629653120000|2021-08-22 17:25:20|20597.1|20477.1|20596.03|20476.03|20597.1|20477.1|20595.33|20475.33|9
1629653130000|2021-08-22 17:25:30|20594.66|20474.66|20590.18|20470.18|20594.66|20474.66|20590.18|20470.18|10
1629653140000|2021-08-22 17:25:40|20590.22|20470.22|20586.12|20466.12|20590.22|20470.22|20586.12|20466.12|10
1629653150000|2021-08-22 17:25:50|20585.8|20465.8|20582.13|20462.13|20585.8|20465.8|20582.13|20462.13|10
1629653160000|2021-08-22 17:26:00|20581.43|20461.43|20579.2|20459.2|20581.44|20461.44|20579.2|20459.2|9
1629653170000|2021-08-22 17:26:10|20581.23|20461.23|20583.01|20463.01|20583.01|20463.01|20579.08|20459.08|10
1629653180000|2021-08-22 17:26:20|20583.73|20463.73|20583|20463|20584.07|20464.07|20582.82|20462.82|10
1629653190000|2021-08-22 17:26:30|20582.58|20462.58|20585.67|20465.67|20586.2|20466.2|20582.58|20462.58|9
1629653200000|2021-08-22 17:26:40|20585.64|20465.64|20587.94|20467.94|20588.74|20468.74|20585.05|20465.05|9
1629653210000|2021-08-22 17:26:50|20588.72|20468.72|20593.31|20473.31|20594.74|20474.74|20588.72|20468.72|9
1629653220000|2021-08-22 17:27:00|20593.54|20473.54|20597.72|20477.72|20597.72|20477.72|20593.54|20473.54|9
1629653230000|2021-08-22 17:27:10|20598.11|20478.11|20598.81|20478.81|20598.81|20478.81|20597.94|20477.94|9
1629653240000|2021-08-22 17:27:20|20599.15|20479.15|20599.82|20479.82|20599.82|20479.82|20596.89|20476.89|10
1629653250000|2021-08-22 17:27:30|20598.45|20478.45|20600.18|20480.18|20600.27|20480.27|20598.41|20478.41|9
1629653260000|2021-08-22 17:27:40|20600.28|20480.28|20599.11|20479.11|20600.65|20480.65|20599.11|20479.11|10
1629653270000|2021-08-22 17:27:50|20597.89|20477.89|20600.16|20480.16|20600.16|20480.16|20597.89|20477.89|8
1629653280000|2021-08-22 17:28:00|20600.79|20480.79|20601.27|20481.27|20601.27|20481.27|20600.6|20480.6|9
1629653290000|2021-08-22 17:28:10|20601.46|20481.46|20602.49|20482.49|20602.49|20482.49|20601.46|20481.46|10
1629653300000|2021-08-22 17:28:20|20602.14|20482.14|20602.44|20482.44|20603.81|20483.81|20602.14|20482.14|8
1629653310000|2021-08-22 17:28:30|20602.46|20482.46|20605.46|20485.46|20605.52|20485.52|20602.07|20482.07|9
1629653320000|2021-08-22 17:28:40|20605.52|20485.52|20609.72|20489.72|20609.72|20489.72|20605.52|20485.52|10
1629653330000|2021-08-22 17:28:50|20609.81|20489.81|20611.62|20491.62|20611.62|20491.62|20608.53|20488.53|9
1629653340000|2021-08-22 17:29:00|20611.9|20491.9|20615.99|20495.99|20615.99|20495.99|20611.9|20491.9|10
1629653350000|2021-08-22 17:29:10|20616.18|20496.18|20622.89|20502.89|20622.89|20502.89|20616.18|20496.18|10
1629653360000|2021-08-22 17:29:20|20622.25|20502.25|20618.63|20498.63|20622.25|20502.25|20618.63|20498.63|9
1629653370000|2021-08-22 17:29:30|20618.77|20498.77|20618.24|20498.24|20618.77|20498.77|20617.55|20497.55|9
1629653380000|2021-08-22 17:29:40|20618.12|20498.12|20614.88|20494.88|20618.34|20498.34|20614.88|20494.88|10
1629653390000|2021-08-22 17:29:50|20614.16|20494.16|20614.89|20494.89|20616.86|20496.86|20614.16|20494.16|10
1629653400000|2021-08-22 17:30:00|20614.7|20494.7|20613.53|20493.53|20615.61|20495.61|20613.4|20493.4|9
1629653410000|2021-08-22 17:30:10|20613.36|20493.36|20610.39|20490.39|20613.41|20493.41|20610.39|20490.39|10
1629653420000|2021-08-22 17:30:20|20609.73|20489.73|20606.87|20486.87|20609.73|20489.73|20606.87|20486.87|9
1629653430000|2021-08-22 17:30:30|20606.3|20486.3|20605.67|20485.67|20606.44|20486.44|20605.09|20485.09|10
1629653440000|2021-08-22 17:30:40|20605.66|20485.66|20606|20486|20607.08|20487.08|20605.3|20485.3|10
1629653450000|2021-08-22 17:30:50|20606.4|20486.4|20605.73|20485.73|20606.51|20486.51|20605.73|20485.73|9
1629653460000|2021-08-22 17:31:00|20605.18|20485.18|20606.62|20486.62|20606.83|20486.83|20604.93|20484.93|10
1629653470000|2021-08-22 17:31:10|20606.56|20486.56|20607.2|20487.2|20608.31|20488.31|20606.56|20486.56|10
1629653480000|2021-08-22 17:31:20|20607.46|20487.46|20610.17|20490.17|20610.51|20490.51|20607.46|20487.46|9
1629653490000|2021-08-22 17:31:30|20611.6|20491.6|20614.51|20494.51|20614.51|20494.51|20611.6|20491.6|10
1629653500000|2021-08-22 17:31:40|20615.68|20495.68|20618.64|20498.64|20618.64|20498.64|20615.68|20495.68|9
1629653510000|2021-08-22 17:31:50|20618.57|20498.57|20618.39|20498.39|20619.14|20499.14|20617.85|20497.85|10
1629653520000|2021-08-22 17:32:00|20620.1|20500.1|20623.2|20503.2|20623.34|20503.34|20619.58|20499.58|10
1629653530000|2021-08-22 17:32:10|20624.41|20504.41|20625.53|20505.53|20625.53|20505.53|20624.41|20504.41|10
1629653540000|2021-08-22 17:32:20|20625.75|20505.75|20624.6|20504.6|20625.75|20505.75|20624.6|20504.6|10
1629653550000|2021-08-22 17:32:30|20624.84|20504.84|20627.83|20507.83|20627.83|20507.83|20624.37|20504.37|10
1629653560000|2021-08-22 17:32:40|20626.74|20506.74|20635.05|20515.05|20635.05|20515.05|20626.74|20506.74|10
1629653570000|2021-08-22 17:32:50|20634.32|20514.32|20636.53|20516.53|20636.72|20516.72|20634.32|20514.32|9
1629653580000|2021-08-22 17:33:00|20637.01|20517.01|20638.64|20518.64|20638.86|20518.86|20636.83|20516.83|9
1629653590000|2021-08-22 17:33:10|20639.17|20519.17|20642.13|20522.13|20642.78|20522.78|20639.17|20519.17|10
1629653600000|2021-08-22 17:33:20|20642.98|20522.98|20646.7|20526.7|20646.95|20526.95|20642.98|20522.98|10
1629653610000|2021-08-22 17:33:30|20646.51|20526.51|20648.36|20528.36|20648.58|20528.58|20646.18|20526.18|10
1629653620000|2021-08-22 17:33:40|20647.52|20527.52|20648.87|20528.87|20648.93|20528.93|20647.52|20527.52|10
1629653630000|2021-08-22 17:33:50|20649.26|20529.26|20647.55|20527.55|20649.27|20529.27|20647.04|20527.04|8
1629653640000|2021-08-22 17:34:00|20647.6|20527.6|20645.64|20525.64|20647.6|20527.6|20645.64|20525.64|10
1629653650000|2021-08-22 17:34:10|20645.49|20525.49|20643.42|20523.42|20645.49|20525.49|20643.05|20523.05|8
1629653660000|2021-08-22 17:34:20|20642.07|20522.07|20640.6|20520.6|20642.07|20522.07|20640.43|20520.43|10
1629653670000|2021-08-22 17:34:30|20639.72|20519.72|20637.28|20517.28|20640.34|20520.34|20637.28|20517.28|9
1629653680000|2021-08-22 17:34:40|20637.05|20517.05|20634.72|20514.72|20637.05|20517.05|20634.34|20514.34|10
1629653690000|2021-08-22 17:34:50|20634.73|20514.73|20631.85|20511.85|20634.73|20514.73|20631.85|20511.85|10
1629653700000|2021-08-22 17:35:00|20632.51|20512.51|20627.87|20507.87|20632.51|20512.51|20627.73|20507.73|9
1629653710000|2021-08-22 17:35:10|20627.83|20507.83|20624.91|20504.91|20627.83|20507.83|20623.82|20503.82|9
1629653720000|2021-08-22 17:35:20|20624.79|20504.79|20623.09|20503.09|20624.8|20504.8|20623.09|20503.09|9
1629653730000|2021-08-22 17:35:30|20622.72|20502.72|20618.53|20498.53|20623.31|20503.31|20618.53|20498.53|10
1629653740000|2021-08-22 17:35:40|20618.41|20498.41|20620.93|20500.93|20620.93|20500.93|20618.04|20498.04|10
1629653750000|2021-08-22 17:35:50|20621.51|20501.51|20624.81|20504.81|20624.81|20504.81|20621.3|20501.3|10
1629653760000|2021-08-22 17:36:00|20623.53|20503.53|20621.88|20501.88|20623.66|20503.66|20621.74|20501.74|10
1629653770000|2021-08-22 17:36:10|20621.58|20501.58|20618.44|20498.44|20621.63|20501.63|20618.44|20498.44|10
1629653780000|2021-08-22 17:36:20|20618.37|20498.37|20619.06|20499.06|20619.06|20499.06|20617.63|20497.63|10
1629653790000|2021-08-22 17:36:30|20619.16|20499.16|20618.45|20498.45|20620.23|20500.23|20618.45|20498.45|9
1629653800000|2021-08-22 17:36:40|20617.78|20497.78|20614.46|20494.46|20618.38|20498.38|20614.46|20494.46|10
1629653810000|2021-08-22 17:36:50|20614.15|20494.15|20612.89|20492.89|20614.15|20494.15|20612.89|20492.89|10
1629653820000|2021-08-22 17:37:00|20613.1|20493.1|20609.97|20489.97|20613.1|20493.1|20609.97|20489.97|10
1629653830000|2021-08-22 17:37:10|20609.52|20489.52|20604.28|20484.28|20609.52|20489.52|20604.28|20484.28|10
1629653840000|2021-08-22 17:37:20|20602.55|20482.55|20602.64|20482.64|20602.64|20482.64|20601.29|20481.29|9
1629653850000|2021-08-22 17:37:30|20602.51|20482.51|20601.36|20481.36|20602.51|20482.51|20601.36|20481.36|10
1629653860000|2021-08-22 17:37:40|20599.49|20479.49|20598.56|20478.56|20599.65|20479.65|20598.56|20478.56|10
1629653870000|2021-08-22 17:37:50|20598.54|20478.54|20596.74|20476.74|20598.54|20478.54|20596.74|20476.74|10
1629653880000|2021-08-22 17:38:00|20596.52|20476.52|20597.45|20477.45|20597.45|20477.45|20596.2|20476.2|9
1629653890000|2021-08-22 17:38:10|20597.47|20477.47|20596.72|20476.72|20597.47|20477.47|20596.72|20476.72|10
1629653900000|2021-08-22 17:38:20|20596.74|20476.74|20597.43|20477.43|20597.94|20477.94|20595.95|20475.95|10
1629653910000|2021-08-22 17:38:30|20597.74|20477.74|20596.14|20476.14|20597.74|20477.74|20595.95|20475.95|9
1629653920000|2021-08-22 17:38:40|20596.12|20476.12|20597|20477|20597.3|20477.3|20595.75|20475.75|9
1629653930000|2021-08-22 17:38:50|20597.09|20477.09|20598.13|20478.13|20598.13|20478.13|20596.89|20476.89|9
1629653940000|2021-08-22 17:39:00|20598.42|20478.42|20601.71|20481.71|20601.71|20481.71|20598.42|20478.42|10
1629653950000|2021-08-22 17:39:10|20601.69|20481.69|20599.48|20479.48|20601.71|20481.71|20599.48|20479.48|9
1629653960000|2021-08-22 17:39:20|20599.59|20479.59|20593.88|20473.88|20599.59|20479.59|20593.88|20473.88|10
1629653970000|2021-08-22 17:39:30|20594.05|20474.05|20595.04|20475.04|20595.17|20475.17|20594.05|20474.05|9
1629653980000|2021-08-22 17:39:40|20595.07|20475.07|20595.88|20475.88|20595.88|20475.88|20594.94|20474.94|9
1629653990000|2021-08-22 17:39:50|20597.27|20477.27|20596.07|20476.07|20597.27|20477.27|20595.59|20475.59|10
1629654000000|2021-08-22 17:40:00|20595.75|20475.75|20597.77|20477.77|20597.77|20477.77|20595.75|20475.75|9
1629654010000|2021-08-22 17:40:10|20596.52|20476.52|20603.78|20483.78|20604.35|20484.35|20596.52|20476.52|10
1629654020000|2021-08-22 17:40:20|20603.97|20483.97|20607.89|20487.89|20607.89|20487.89|20603.97|20483.97|10
1629654030000|2021-08-22 17:40:30|20607.98|20487.98|20607.7|20487.7|20608.64|20488.64|20607.61|20487.61|10
1629654040000|2021-08-22 17:40:40|20607.5|20487.5|20605.05|20485.05|20607.5|20487.5|20605.05|20485.05|10
1629654050000|2021-08-22 17:40:50|20605.33|20485.33|20606.43|20486.43|20606.43|20486.43|20604.97|20484.97|9
1629654060000|2021-08-22 17:41:00|20606.36|20486.36|20608.41|20488.41|20608.41|20488.41|20606.36|20486.36|8
1629654070000|2021-08-22 17:41:10|20608.39|20488.39|20607.65|20487.65|20608.78|20488.78|20607.63|20487.63|10
1629654080000|2021-08-22 17:41:20|20607.95|20487.95|20601.35|20481.35|20607.95|20487.95|20601.35|20481.35|10
1629654090000|2021-08-22 17:41:30|20602.32|20482.32|20602.06|20482.06|20602.69|20482.69|20602.06|20482.06|10
1629654100000|2021-08-22 17:41:40|20601.49|20481.49|20597.15|20477.15|20601.49|20481.49|20596.46|20476.46|10
1629654110000|2021-08-22 17:41:50|20597.04|20477.04|20596.08|20476.08|20597.06|20477.06|20595.79|20475.79|8
1629654120000|2021-08-22 17:42:00|20596.05|20476.05|20596.22|20476.22|20596.66|20476.66|20595.8|20475.8|9
1629654130000|2021-08-22 17:42:10|20596|20476|20595.04|20475.04|20596.73|20476.73|20595.04|20475.04|8
1629654140000|2021-08-22 17:42:20|20595.16|20475.16|20594.38|20474.38|20595.68|20475.68|20594.38|20474.38|9
1629654150000|2021-08-22 17:42:30|20594.25|20474.25|20594.72|20474.72|20594.78|20474.78|20594.25|20474.25|9
1629654160000|2021-08-22 17:42:40|20594.69|20474.69|20590.74|20470.74|20594.72|20474.72|20590.74|20470.74|10
1629654170000|2021-08-22 17:42:50|20591.64|20471.64|20588.28|20468.28|20591.64|20471.64|20588.28|20468.28|10
1629654180000|2021-08-22 17:43:00|20587.97|20467.97|20582.4|20462.4|20587.97|20467.97|20582.4|20462.4|10
1629654190000|2021-08-22 17:43:10|20581.57|20461.57|20581.96|20461.96|20582.45|20462.45|20581.46|20461.46|9
1629654200000|2021-08-22 17:43:20|20582.21|20462.21|20580.48|20460.48|20584.02|20464.02|20579.3|20459.3|10
1629654210000|2021-08-22 17:43:30|20578.66|20458.66|20578.19|20458.19|20578.66|20458.66|20578.1|20458.1|9
1629654220000|2021-08-22 17:43:40|20578.25|20458.25|20578.34|20458.34|20579.64|20459.64|20577.74|20457.74|10
1629654230000|2021-08-22 17:43:50|20578.12|20458.12|20578.41|20458.41|20578.41|20458.41|20577.34|20457.34|9
1629654240000|2021-08-22 17:44:00|20579.34|20459.34|20583.02|20463.02|20583.02|20463.02|20579.34|20459.34|10
1629654250000|2021-08-22 17:44:10|20583.51|20463.51|20584.72|20464.72|20584.72|20464.72|20582.61|20462.61|10
1629654260000|2021-08-22 17:44:20|20585.08|20465.08|20586.68|20466.68|20586.81|20466.81|20585.08|20465.08|10
1629654270000|2021-08-22 17:44:30|20586.41|20466.41|20588.44|20468.44|20588.44|20468.44|20586.41|20466.41|10
1629654280000|2021-08-22 17:44:40|20589.24|20469.24|20591.6|20471.6|20591.86|20471.86|20589.24|20469.24|10
1629654290000|2021-08-22 17:44:50|20591.79|20471.79|20590.77|20470.77|20591.79|20471.79|20589.49|20469.49|10
1629654300000|2021-08-22 17:45:00|20590.41|20470.41|20590.05|20470.05|20591.01|20471.01|20590.05|20470.05|10
1629654310000|2021-08-22 17:45:10|20589.79|20469.79|20583.6|20463.6|20589.79|20469.79|20583.6|20463.6|10
1629654320000|2021-08-22 17:45:20|20583.33|20463.33|20579.74|20459.74|20583.33|20463.33|20579.74|20459.74|10
1629654330000|2021-08-22 17:45:30|20580.12|20460.12|20578.19|20458.19|20580.12|20460.12|20577.33|20457.33|10
1629654340000|2021-08-22 17:45:40|20577.85|20457.85|20574.62|20454.62|20578.1|20458.1|20574.3|20454.3|10
1629654350000|2021-08-22 17:45:50|20574.7|20454.7|20571.85|20451.85|20575.65|20455.65|20571.85|20451.85|10
1629654360000|2021-08-22 17:46:00|20571.71|20451.71|20571.14|20451.14|20573.55|20453.55|20570.92|20450.92|10
1629654370000|2021-08-22 17:46:10|20571.25|20451.25|20571.69|20451.69|20571.69|20451.69|20570.43|20450.43|10
1629654380000|2021-08-22 17:46:20|20571.58|20451.58|20572.7|20452.7|20573.06|20453.06|20571.55|20451.55|10
1629654390000|2021-08-22 17:46:30|20572.58|20452.58|20571.47|20451.47|20573.09|20453.09|20571.3|20451.3|10
1629654400000|2021-08-22 17:46:40|20571.23|20451.23|20575.47|20455.47|20575.55|20455.55|20571.23|20451.23|10
1629654410000|2021-08-22 17:46:50|20575.11|20455.11|20577.3|20457.3|20577.3|20457.3|20575.11|20455.11|9
1629654420000|2021-08-22 17:47:00|20577.44|20457.44|20579.53|20459.53|20580.38|20460.38|20577.44|20457.44|8
1629654430000|2021-08-22 17:47:10|20580.55|20460.55|20586.15|20466.15|20586.15|20466.15|20580.55|20460.55|10
1629654440000|2021-08-22 17:47:20|20584.85|20464.85|20594.23|20474.23|20594.23|20474.23|20584.85|20464.85|10
1629654450000|2021-08-22 17:47:30|20594.56|20474.56|20602.97|20482.97|20602.97|20482.97|20594.56|20474.56|10
1629654460000|2021-08-22 17:47:40|20603.23|20483.23|20604.04|20484.04|20604.57|20484.57|20603.23|20483.23|10
1629654470000|2021-08-22 17:47:50|20603.98|20483.98|20604.4|20484.4|20604.54|20484.54|20603.32|20483.32|9
1629654480000|2021-08-22 17:48:00|20604.38|20484.38|20605.51|20485.51|20605.55|20485.55|20604.34|20484.34|10
1629654490000|2021-08-22 17:48:10|20605.18|20485.18|20605.47|20485.47|20605.9|20485.9|20605.18|20485.18|10
1629654500000|2021-08-22 17:48:20|20604.71|20484.71|20604.19|20484.19|20604.84|20484.84|20603.68|20483.68|10
1629654510000|2021-08-22 17:48:30|20602.86|20482.86|20597.68|20477.68|20602.86|20482.86|20597.68|20477.68|10
1629654520000|2021-08-22 17:48:40|20597.53|20477.53|20596.82|20476.82|20597.53|20477.53|20596.63|20476.63|9
1629654530000|2021-08-22 17:48:50|20596.83|20476.83|20592.18|20472.18|20596.83|20476.83|20592.18|20472.18|9
1629654540000|2021-08-22 17:49:00|20592.21|20472.21|20591.96|20471.96|20592.95|20472.95|20591.65|20471.65|9
1629654550000|2021-08-22 17:49:10|20591.61|20471.61|20590.99|20470.99|20591.61|20471.61|20590.24|20470.24|10
1629654560000|2021-08-22 17:49:20|20591.31|20471.31|20594.56|20474.56|20594.56|20474.56|20591.31|20471.31|10
1629654570000|2021-08-22 17:49:30|20593.24|20473.24|20597.19|20477.19|20597.19|20477.19|20593.24|20473.24|10
1629654580000|2021-08-22 17:49:40|20595.9|20475.9|20597.15|20477.15|20597.24|20477.24|20595.9|20475.9|9
1629654590000|2021-08-22 17:49:50|20597.5|20477.5|20597.35|20477.35|20597.5|20477.5|20597.19|20477.19|9
1629654600000|2021-08-22 17:50:00|20597.2|20477.2|20595.86|20475.86|20597.2|20477.2|20595.86|20475.86|10
1629654610000|2021-08-22 17:50:10|20596.31|20476.31|20597.78|20477.78|20597.85|20477.85|20596.31|20476.31|10
1629654620000|2021-08-22 17:50:20|20597.5|20477.5|20592.85|20472.85|20597.5|20477.5|20592.05|20472.05|10
1629654630000|2021-08-22 17:50:30|20592.3|20472.3|20589.97|20469.97|20592.3|20472.3|20589.97|20469.97|10
1629654640000|2021-08-22 17:50:40|20587.5|20467.5|20584.86|20464.86|20587.5|20467.5|20584.31|20464.31|10
1629654650000|2021-08-22 17:50:50|20585.76|20465.76|20585.51|20465.51|20585.96|20465.96|20584.25|20464.25|8
1629654660000|2021-08-22 17:51:00|20585.24|20465.24|20586.64|20466.64|20586.64|20466.64|20584.76|20464.76|10
1629654670000|2021-08-22 17:51:10|20585.42|20465.42|20587.53|20467.53|20587.53|20467.53|20584.99|20464.99|10
1629654680000|2021-08-22 17:51:20|20587.49|20467.49|20587.33|20467.33|20587.71|20467.71|20586.78|20466.78|10
1629654690000|2021-08-22 17:51:30|20587.32|20467.32|20588.05|20468.05|20588.33|20468.33|20587.32|20467.32|9
1629654700000|2021-08-22 17:51:40|20588.29|20468.29|20589.31|20469.31|20589.31|20469.31|20588.29|20468.29|10
1629654710000|2021-08-22 17:51:50|20589.46|20469.46|20589.41|20469.41|20590.07|20470.07|20589.23|20469.23|9
1629654720000|2021-08-22 17:52:00|20589.46|20469.46|20589.9|20469.9|20591.28|20471.28|20589.46|20469.46|10
1629654730000|2021-08-22 17:52:10|20589.74|20469.74|20588.82|20468.82|20590.04|20470.04|20588.75|20468.75|8
1629654740000|2021-08-22 17:52:20|20588.63|20468.63|20585.01|20465.01|20588.63|20468.63|20585.01|20465.01|10
1629654750000|2021-08-22 17:52:30|20585.1|20465.1|20583.62|20463.62|20585.38|20465.38|20583.62|20463.62|8
1629654760000|2021-08-22 17:52:40|20583.05|20463.05|20575.41|20455.41|20583.05|20463.05|20575.41|20455.41|10
1629654770000|2021-08-22 17:52:50|20575.4|20455.4|20570.78|20450.78|20575.4|20455.4|20570.78|20450.78|9
1629654780000|2021-08-22 17:53:00|20570.42|20450.42|20567.45|20447.45|20570.42|20450.42|20567|20447|10
1629654790000|2021-08-22 17:53:10|20567.2|20447.2|20566.82|20446.82|20567.33|20447.33|20566.71|20446.71|9
1629654800000|2021-08-22 17:53:20|20566.9|20446.9|20561.96|20441.96|20566.9|20446.9|20561.95|20441.95|10
1629654810000|2021-08-22 17:53:30|20561.97|20441.97|20561.5|20441.5|20563.04|20443.04|20561.5|20441.5|9
1629654820000|2021-08-22 17:53:40|20561.51|20441.51|20563.21|20443.21|20563.21|20443.21|20561.51|20441.51|8
1629654830000|2021-08-22 17:53:50|20563.43|20443.43|20563.52|20443.52|20564.02|20444.02|20563.43|20443.43|9
1629654840000|2021-08-22 17:54:00|20563.78|20443.78|20565.34|20445.34|20565.34|20445.34|20563.53|20443.53|9
1629654850000|2021-08-22 17:54:10|20565.32|20445.32|20566.41|20446.41|20566.41|20446.41|20565.32|20445.32|10
1629654860000|2021-08-22 17:54:20|20566.47|20446.47|20564.71|20444.71|20566.82|20446.82|20564.71|20444.71|10
1629654870000|2021-08-22 17:54:30|20564.65|20444.65|20562.78|20442.78|20564.65|20444.65|20560.98|20440.98|10
1629654880000|2021-08-22 17:54:40|20562.99|20442.99|20563|20443|20563.59|20443.59|20562.85|20442.85|8
1629654890000|2021-08-22 17:54:50|20562.97|20442.97|20561.48|20441.48|20562.97|20442.97|20561.32|20441.32|10
1629654900000|2021-08-22 17:55:00|20561.44|20441.44|20560.98|20440.98|20561.44|20441.44|20560.98|20440.98|10
1629654910000|2021-08-22 17:55:10|20561.31|20441.31|20561.91|20441.91|20561.91|20441.91|20561.31|20441.31|7
1629654920000|2021-08-22 17:55:20|20562|20442|20563.4|20443.4|20563.4|20443.4|20562|20442|10
1629654930000|2021-08-22 17:55:30|20563.44|20443.44|20561.68|20441.68|20563.8|20443.8|20561.68|20441.68|10
1629654940000|2021-08-22 17:55:40|20561.77|20441.77|20565.59|20445.59|20565.59|20445.59|20561.52|20441.52|9
1629654950000|2021-08-22 17:55:50|20565.81|20445.81|20567.76|20447.76|20567.76|20447.76|20565.81|20445.81|8
1629654960000|2021-08-22 17:56:00|20567.89|20447.89|20569.78|20449.78|20571.16|20451.16|20567.89|20447.89|10
1629654970000|2021-08-22 17:56:10|20569.68|20449.68|20570.83|20450.83|20570.83|20450.83|20569.68|20449.68|9
1629654980000|2021-08-22 17:56:20|20571.07|20451.07|20570.87|20450.87|20571.83|20451.83|20570.87|20450.87|10
1629654990000|2021-08-22 17:56:30|20569.6|20449.6|20570.24|20450.24|20570.24|20450.24|20569.43|20449.43|9
1629655000000|2021-08-22 17:56:40|20570.1|20450.1|20571.04|20451.04|20571.04|20451.04|20569.79|20449.79|7
1629655010000|2021-08-22 17:56:50|20570.49|20450.49|20569.97|20449.97|20570.63|20450.63|20569.86|20449.86|10
1629655020000|2021-08-22 17:57:00|20569.78|20449.78|20567.77|20447.77|20569.78|20449.78|20567.77|20447.77|8
1629655030000|2021-08-22 17:57:10|20568.14|20448.14|20567.48|20447.48|20568.14|20448.14|20567.17|20447.17|9
1629655040000|2021-08-22 17:57:20|20567.62|20447.62|20571.87|20451.87|20571.87|20451.87|20567.62|20447.62|10
1629655050000|2021-08-22 17:57:30|20572.44|20452.44|20574.19|20454.19|20574.19|20454.19|20572.04|20452.04|10
1629655060000|2021-08-22 17:57:40|20574.21|20454.21|20576.17|20456.17|20576.36|20456.36|20574.21|20454.21|10
1629655070000|2021-08-22 17:57:50|20576.12|20456.12|20580.61|20460.61|20580.61|20460.61|20576.1|20456.1|10
1629655080000|2021-08-22 17:58:00|20580.05|20460.05|20585.28|20465.28|20585.28|20465.28|20580.05|20460.05|10
1629655090000|2021-08-22 17:58:10|20585.94|20465.94|20588.11|20468.11|20588.17|20468.17|20585.94|20465.94|9
1629655100000|2021-08-22 17:58:20|20589.02|20469.02|20590.13|20470.13|20590.44|20470.44|20589.02|20469.02|10
1629655110000|2021-08-22 17:58:30|20590.21|20470.21|20589.59|20469.59|20590.6|20470.6|20589.39|20469.39|10
1629655120000|2021-08-22 17:58:40|20590.08|20470.08|20594.62|20474.62|20594.62|20474.62|20590.08|20470.08|9
1629655130000|2021-08-22 17:58:50|20594.5|20474.5|20598.05|20478.05|20598.48|20478.48|20594.5|20474.5|10
1629655140000|2021-08-22 17:59:00|20598.19|20478.19|20599.58|20479.58|20600.01|20480.01|20598.19|20478.19|10
1629655150000|2021-08-22 17:59:10|20599.95|20479.95|20599.28|20479.28|20599.95|20479.95|20599.21|20479.21|9
1629655160000|2021-08-22 17:59:20|20599.34|20479.34|20603.9|20483.9|20604.07|20484.07|20599.34|20479.34|10
1629655170000|2021-08-22 17:59:30|20604.89|20484.89|20605|20485|20605.13|20485.13|20603.67|20483.67|8
1629655180000|2021-08-22 17:59:40|20604.97|20484.97|20604.85|20484.85|20605.89|20485.89|20604.58|20484.58|10
1629655190000|2021-08-22 17:59:50|20604.64|20484.64|20606.58|20486.58|20606.86|20486.86|20604.64|20484.64|10
1629655200000|2021-08-22 18:00:00|20606.86|20486.86|20606.3|20486.3|20606.86|20486.86|20605.44|20485.44|10
1629655210000|2021-08-22 18:00:10|20605.53|20485.53|20602.11|20482.11|20606.24|20486.24|20602.11|20482.11|10
1629655220000|2021-08-22 18:00:20|20601.81|20481.81|20594.12|20474.12|20601.81|20481.81|20594.12|20474.12|10
1629655230000|2021-08-22 18:00:30|20594.56|20474.56|20592.47|20472.47|20594.56|20474.56|20591|20471|10
1629655240000|2021-08-22 18:00:40|20592.05|20472.05|20590.36|20470.36|20592.39|20472.39|20590.36|20470.36|10
1629655250000|2021-08-22 18:00:50|20590.53|20470.53|20588.51|20468.51|20590.53|20470.53|20588.05|20468.05|8
1629655260000|2021-08-22 18:01:00|20588.39|20468.39|20586.76|20466.76|20588.39|20468.39|20586.57|20466.57|10
1629655270000|2021-08-22 18:01:10|20586.74|20466.74|20587.15|20467.15|20587.64|20467.64|20586.09|20466.09|10
1629655280000|2021-08-22 18:01:20|20586.78|20466.78|20586.48|20466.48|20587.35|20467.35|20585.94|20465.94|10
1629655290000|2021-08-22 18:01:30|20586.4|20466.4|20583.71|20463.71|20586.4|20466.4|20583.71|20463.71|10
1629655300000|2021-08-22 18:01:40|20583.75|20463.75|20583.06|20463.06|20584.54|20464.54|20583.06|20463.06|10
1629655310000|2021-08-22 18:01:50|20578.45|20458.45|20577.33|20457.33|20578.45|20458.45|20577.31|20457.31|10
1629655320000|2021-08-22 18:02:00|20575.87|20455.87|20576.19|20456.19|20576.19|20456.19|20574.62|20454.62|10
1629655330000|2021-08-22 18:02:10|20576.42|20456.42|20572.97|20452.97|20576.42|20456.42|20572.97|20452.97|10
1629655340000|2021-08-22 18:02:20|20573.27|20453.27|20573.28|20453.28|20573.77|20453.77|20572.85|20452.85|8
1629655350000|2021-08-22 18:02:30|20574.38|20454.38|20575.46|20455.46|20576.13|20456.13|20574.38|20454.38|10
1629655360000|2021-08-22 18:02:40|20575.65|20455.65|20575.75|20455.75|20577.9|20457.9|20575.65|20455.65|10
1629655370000|2021-08-22 18:02:50|20575.55|20455.55|20573.3|20453.3|20575.55|20455.55|20573.3|20453.3|10
1629655380000|2021-08-22 18:03:00|20572.98|20452.98|20562.32|20442.32|20572.98|20452.98|20561.8|20441.8|10
1629655390000|2021-08-22 18:03:10|20562.05|20442.05|20557.46|20437.46|20562.05|20442.05|20557.46|20437.46|10
1629655400000|2021-08-22 18:03:20|20557.67|20437.67|20556.92|20436.92|20557.67|20437.67|20556.57|20436.57|10
1629655410000|2021-08-22 18:03:30|20556.8|20436.8|20550.03|20430.03|20557.07|20437.07|20550.03|20430.03|10
1629655420000|2021-08-22 18:03:40|20549.9|20429.9|20548.08|20428.08|20550.01|20430.01|20548.08|20428.08|10
1629655430000|2021-08-22 18:03:50|20548.4|20428.4|20547.31|20427.31|20548.4|20428.4|20547.06|20427.06|10
1629655440000|2021-08-22 18:04:00|20547.28|20427.28|20542.44|20422.44|20547.35|20427.35|20542.44|20422.44|10
1629655450000|2021-08-22 18:04:10|20540.84|20420.84|20541.43|20421.43|20542.36|20422.36|20540.67|20420.67|10
1629655460000|2021-08-22 18:04:20|20541.68|20421.68|20538.95|20418.95|20541.68|20421.68|20538.95|20418.95|9
1629655470000|2021-08-22 18:04:30|20538.85|20418.85|20536.2|20416.2|20538.88|20418.88|20536.2|20416.2|10
1629655480000|2021-08-22 18:04:40|20534.93|20414.93|20527.06|20407.06|20534.93|20414.93|20527.06|20407.06|9
1629655490000|2021-08-22 18:04:50|20526.92|20406.92|20525.02|20405.02|20526.92|20406.92|20524.46|20404.46|10
1629655500000|2021-08-22 18:05:00|20524.88|20404.88|20525.1|20405.1|20525.94|20405.94|20524.88|20404.88|9
1629655510000|2021-08-22 18:05:10|20525.25|20405.25|20525.16|20405.16|20525.87|20405.87|20524.97|20404.97|9
1629655520000|2021-08-22 18:05:20|20524.72|20404.72|20526.71|20406.71|20527.19|20407.19|20524.13|20404.13|10
1629655530000|2021-08-22 18:05:30|20526.31|20406.31|20522.98|20402.98|20526.31|20406.31|20522.86|20402.86|10
1629655540000|2021-08-22 18:05:40|20522.26|20402.26|20521.33|20401.33|20522.46|20402.46|20521.24|20401.24|10
1629655550000|2021-08-22 18:05:50|20520.47|20400.47|20513.12|20393.12|20520.47|20400.47|20513.12|20393.12|8
1629655560000|2021-08-22 18:06:00|20512.81|20392.81|20511.09|20391.09|20513.26|20393.26|20511.09|20391.09|9
1629655570000|2021-08-22 18:06:10|20511.12|20391.12|20509.01|20389.01|20511.12|20391.12|20508.09|20388.09|9
1629655580000|2021-08-22 18:06:20|20508.61|20388.61|20510.02|20390.02|20510.17|20390.17|20508.61|20388.61|10
1629655590000|2021-08-22 18:06:30|20509.43|20389.43|20509.51|20389.51|20510.22|20390.22|20509.17|20389.17|10
1629655600000|2021-08-22 18:06:40|20507.68|20387.68|20501.14|20381.14|20507.68|20387.68|20501.14|20381.14|10
1629655610000|2021-08-22 18:06:50|20501.65|20381.65|20492.19|20372.19|20501.65|20381.65|20492.19|20372.19|10
1629655620000|2021-08-22 18:07:00|20492.47|20372.47|20484.9|20364.9|20492.47|20372.47|20484.9|20364.9|10
1629655630000|2021-08-22 18:07:10|20484.65|20364.65|20485.38|20365.38|20486.02|20366.02|20484.65|20364.65|10
1629655640000|2021-08-22 18:07:20|20484.42|20364.42|20483.51|20363.51|20484.42|20364.42|20483.25|20363.25|9
1629655650000|2021-08-22 18:07:30|20482.95|20362.95|20476.91|20356.91|20483|20363|20476.91|20356.91|10
1629655660000|2021-08-22 18:07:40|20475.47|20355.47|20475.92|20355.92|20477.1|20357.1|20474.94|20354.94|10
1629655670000|2021-08-22 18:07:50|20476.2|20356.2|20477.99|20357.99|20478.67|20358.67|20476.2|20356.2|10
1629655680000|2021-08-22 18:08:00|20478.06|20358.06|20479.72|20359.72|20479.72|20359.72|20477.67|20357.67|10
1629655690000|2021-08-22 18:08:10|20479.92|20359.92|20479.94|20359.94|20482.75|20362.75|20479.92|20359.92|10
1629655700000|2021-08-22 18:08:20|20481.43|20361.43|20480.47|20360.47|20481.43|20361.43|20479.12|20359.12|10
1629655710000|2021-08-22 18:08:30|20480.41|20360.41|20475.61|20355.61|20480.41|20360.41|20474.64|20354.64|10
1629655720000|2021-08-22 18:08:40|20475.01|20355.01|20464.92|20344.92|20475.12|20355.12|20464.92|20344.92|10
1629655730000|2021-08-22 18:08:50|20464.83|20344.83|20460.71|20340.71|20464.83|20344.83|20460.67|20340.67|10
1629655740000|2021-08-22 18:09:00|20460.84|20340.84|20462.88|20342.88|20463.08|20343.08|20460.12|20340.12|10
1629655750000|2021-08-22 18:09:10|20462.81|20342.81|20461.92|20341.92|20463.09|20343.09|20461.67|20341.67|9
1629655760000|2021-08-22 18:09:20|20461.93|20341.93|20460.99|20340.99|20463.05|20343.05|20460.96|20340.96|9
1629655770000|2021-08-22 18:09:30|20460.38|20340.38|20450.4|20330.4|20460.38|20340.38|20450.4|20330.4|10
1629655780000|2021-08-22 18:09:40|20448.91|20328.91|20419.77|20299.77|20448.91|20328.91|20419.77|20299.77|10
1629655790000|2021-08-22 18:09:50|20418.44|20298.44|20412.11|20292.11|20418.44|20298.44|20408.99|20288.99|10
1629655800000|2021-08-22 18:10:00|20412.26|20292.26|20396.99|20276.99|20412.26|20292.26|20396.99|20276.99|10
1629655810000|2021-08-22 18:10:10|20396.64|20276.64|20392.23|20272.23|20396.64|20276.64|20389.06|20269.06|10
1629655820000|2021-08-22 18:10:20|20392.47|20272.47|20386.8|20266.8|20392.47|20272.47|20386.78|20266.78|10
1629655830000|2021-08-22 18:10:30|20387.86|20267.86|20379.75|20259.75|20387.86|20267.86|20379.48|20259.48|10
1629655840000|2021-08-22 18:10:40|20379.48|20259.48|20381.99|20261.99|20382.4|20262.4|20379.48|20259.48|10
1629655850000|2021-08-22 18:10:50|20382.13|20262.13|20377.29|20257.29|20382.13|20262.13|20377.29|20257.29|10
1629655860000|2021-08-22 18:11:00|20377.23|20257.23|20368.96|20248.96|20377.23|20257.23|20368.96|20248.96|10
1629655870000|2021-08-22 18:11:10|20368.57|20248.57|20365.82|20245.82|20369.31|20249.31|20365.7|20245.7|10
1629655880000|2021-08-22 18:11:20|20367.07|20247.07|20375.37|20255.37|20375.37|20255.37|20367.07|20247.07|10
1629655890000|2021-08-22 18:11:30|20376.75|20256.75|20382.2|20262.2|20382.22|20262.22|20376.75|20256.75|10
1629655900000|2021-08-22 18:11:40|20383.87|20263.87|20386.54|20266.54|20387.52|20267.52|20382.57|20262.57|10
1629655910000|2021-08-22 18:11:50|20387.65|20267.65|20397.97|20277.97|20397.97|20277.97|20387.65|20267.65|10
1629655920000|2021-08-22 18:12:00|20398.17|20278.17|20401.4|20281.4|20401.85|20281.85|20398.17|20278.17|10
1629655930000|2021-08-22 18:12:10|20400.76|20280.76|20404.59|20284.59|20404.59|20284.59|20398.86|20278.86|10
1629655940000|2021-08-22 18:12:20|20405.62|20285.62|20403.1|20283.1|20405.62|20285.62|20403.1|20283.1|10
1629655950000|2021-08-22 18:12:30|20403.38|20283.38|20402.02|20282.02|20403.38|20283.38|20400.09|20280.09|10
1629655960000|2021-08-22 18:12:40|20398.63|20278.63|20398.99|20278.99|20400.58|20280.58|20398.25|20278.25|10
1629655970000|2021-08-22 18:12:50|20398.54|20278.54|20396.6|20276.6|20398.54|20278.54|20396.21|20276.21|10
1629655980000|2021-08-22 18:13:00|20395.93|20275.93|20401.01|20281.01|20401.83|20281.83|20395.93|20275.93|10
1629655990000|2021-08-22 18:13:10|20401.5|20281.5|20399.79|20279.79|20401.5|20281.5|20398.11|20278.11|10
1629656000000|2021-08-22 18:13:20|20400.04|20280.04|20399.75|20279.75|20400.52|20280.52|20399.71|20279.71|10
1629656010000|2021-08-22 18:13:30|20399.6|20279.6|20392.29|20272.29|20399.6|20279.6|20392.29|20272.29|10
1629656020000|2021-08-22 18:13:40|20391.98|20271.98|20387.2|20267.2|20391.98|20271.98|20387.2|20267.2|10
1629656030000|2021-08-22 18:13:50|20388.56|20268.56|20378.64|20258.64|20388.56|20268.56|20378.64|20258.64|10
1629656040000|2021-08-22 18:14:00|20378.25|20258.25|20365.63|20245.63|20378.25|20258.25|20365.63|20245.63|10
1629656050000|2021-08-22 18:14:10|20363.57|20243.57|20358.88|20238.88|20363.57|20243.57|20358.08|20238.08|10
1629656060000|2021-08-22 18:14:20|20359.09|20239.09|20359.1|20239.1|20360.51|20240.51|20357.03|20237.03|10
1629656070000|2021-08-22 18:14:30|20359.18|20239.18|20362.75|20242.75|20363.15|20243.15|20359.18|20239.18|10
1629656080000|2021-08-22 18:14:40|20362.86|20242.86|20368.8|20248.8|20368.8|20248.8|20362.86|20242.86|10
1629656090000|2021-08-22 18:14:50|20369.07|20249.07|20370.22|20250.22|20370.3|20250.3|20368|20248|10
1629656100000|2021-08-22 18:15:00|20370.55|20250.55|20374.14|20254.14|20374.14|20254.14|20370.14|20250.14|10
1629656110000|2021-08-22 18:15:10|20372.72|20252.72|20368.79|20248.79|20372.99|20252.99|20368.79|20248.79|10
1629656120000|2021-08-22 18:15:20|20367.93|20247.93|20351.69|20231.69|20367.93|20247.93|20351.38|20231.38|10
1629656130000|2021-08-22 18:15:30|20351|20231|20350.83|20230.83|20351.29|20231.29|20348.34|20228.34|10
1629656140000|2021-08-22 18:15:40|20350.98|20230.98|20357.14|20237.14|20357.16|20237.16|20350.98|20230.98|10
1629656150000|2021-08-22 18:15:50|20357.67|20237.67|20363.1|20243.1|20363.1|20243.1|20356.47|20236.47|10
1629656160000|2021-08-22 18:16:00|20364.21|20244.21|20364.71|20244.71|20364.71|20244.71|20362.6|20242.6|10
1629656170000|2021-08-22 18:16:10|20364.72|20244.72|20373.52|20253.52|20373.52|20253.52|20364.72|20244.72|10
1629656180000|2021-08-22 18:16:20|20373.85|20253.85|20382.82|20262.82|20382.82|20262.82|20373.85|20253.85|10
1629656190000|2021-08-22 18:16:30|20385.91|20265.91|20394.09|20274.09|20394.09|20274.09|20385.91|20265.91|10
1629656200000|2021-08-22 18:16:40|20396.32|20276.32|20400.24|20280.24|20401.61|20281.61|20394.72|20274.72|10
1629656210000|2021-08-22 18:16:50|20401.08|20281.08|20411.71|20291.71|20411.71|20291.71|20401.08|20281.08|10
1629656220000|2021-08-22 18:17:00|20413.91|20293.91|20414.55|20294.55|20415.61|20295.61|20413.91|20293.91|10
1629656230000|2021-08-22 18:17:10|20414.36|20294.36|20416.03|20296.03|20416.83|20296.83|20412.28|20292.28|10
1629656240000|2021-08-22 18:17:20|20415.94|20295.94|20421.83|20301.83|20421.83|20301.83|20415.94|20295.94|10
1629656250000|2021-08-22 18:17:30|20422.88|20302.88|20425|20305|20425.59|20305.59|20422.51|20302.51|10
1629656260000|2021-08-22 18:17:40|20424.37|20304.37|20424.44|20304.44|20428.27|20308.27|20424.37|20304.37|10
1629656270000|2021-08-22 18:17:50|20424.59|20304.59|20423.08|20303.08|20425.14|20305.14|20423.02|20303.02|9
1629656280000|2021-08-22 18:18:00|20421.43|20301.43|20420.1|20300.1|20421.62|20301.62|20420.1|20300.1|10
1629656290000|2021-08-22 18:18:10|20419.86|20299.86|20417.06|20297.06|20421.08|20301.08|20417.06|20297.06|10
1629656300000|2021-08-22 18:18:20|20417.03|20297.03|20412.52|20292.52|20417.03|20297.03|20411.96|20291.96|10
1629656310000|2021-08-22 18:18:30|20413.18|20293.18|20414.55|20294.55|20414.58|20294.58|20413.01|20293.01|10
1629656320000|2021-08-22 18:18:40|20414.5|20294.5|20412.02|20292.02|20414.77|20294.77|20412.02|20292.02|10
1629656330000|2021-08-22 18:18:50|20412.24|20292.24|20413.94|20293.94|20414.06|20294.06|20411.93|20291.93|10
1629656340000|2021-08-22 18:19:00|20416.28|20296.28|20415.94|20295.94|20417.01|20297.01|20415.62|20295.62|10
1629656350000|2021-08-22 18:19:10|20415.6|20295.6|20412.15|20292.15|20415.84|20295.84|20412.15|20292.15|10
1629656360000|2021-08-22 18:19:20|20412.54|20292.54|20414.25|20294.25|20414.44|20294.44|20412.14|20292.14|10
1629656370000|2021-08-22 18:19:30|20414.3|20294.3|20405.34|20285.34|20414.3|20294.3|20405.34|20285.34|10
1629656380000|2021-08-22 18:19:40|20405.13|20285.13|20407.03|20287.03|20407.11|20287.11|20404.37|20284.37|10
1629656390000|2021-08-22 18:19:50|20408.04|20288.04|20411.48|20291.48|20411.48|20291.48|20407.17|20287.17|10
1629656400000|2021-08-22 18:20:00|20411.97|20291.97|20422.54|20302.54|20422.54|20302.54|20411.97|20291.97|10
1629656410000|2021-08-22 18:20:10|20424.71|20304.71|20435.17|20315.17|20435.17|20315.17|20424.71|20304.71|10
1629656420000|2021-08-22 18:20:20|20436.59|20316.59|20434.02|20314.02|20436.85|20316.85|20433.29|20313.29|10
1629656430000|2021-08-22 18:20:30|20434|20314|20435.37|20315.37|20435.37|20315.37|20431.08|20311.08|10
1629656440000|2021-08-22 18:20:40|20434.97|20314.97|20436.4|20316.4|20436.93|20316.93|20434.97|20314.97|10
1629656450000|2021-08-22 18:20:50|20435.95|20315.95|20435.35|20315.35|20436.23|20316.23|20434.6|20314.6|10
1629656460000|2021-08-22 18:21:00|20435.78|20315.78|20437.33|20317.33|20437.44|20317.44|20435.78|20315.78|10
1629656470000|2021-08-22 18:21:10|20437.06|20317.06|20439.83|20319.83|20440.09|20320.09|20436.59|20316.59|10
1629656480000|2021-08-22 18:21:20|20440.23|20320.23|20440.63|20320.63|20441.33|20321.33|20440.13|20320.13|8
1629656490000|2021-08-22 18:21:30|20440.15|20320.15|20444.53|20324.53|20444.53|20324.53|20440.15|20320.15|10
1629656500000|2021-08-22 18:21:40|20444.86|20324.86|20443.12|20323.12|20445.38|20325.38|20443.12|20323.12|10
1629656510000|2021-08-22 18:21:50|20443.34|20323.34|20440.57|20320.57|20443.81|20323.81|20440.57|20320.57|10
1629656520000|2021-08-22 18:22:00|20440.26|20320.26|20433.02|20313.02|20440.26|20320.26|20433.02|20313.02|10
1629656530000|2021-08-22 18:22:10|20432.94|20312.94|20431.75|20311.75|20433.75|20313.75|20431.75|20311.75|10
1629656540000|2021-08-22 18:22:20|20429.63|20309.63|20430.89|20310.89|20431.08|20311.08|20429.49|20309.49|10
1629656550000|2021-08-22 18:22:30|20431.13|20311.13|20428.84|20308.84|20431.13|20311.13|20428.24|20308.24|10
1629656560000|2021-08-22 18:22:40|20429.04|20309.04|20421.46|20301.46|20429.04|20309.04|20421.46|20301.46|10
1629656570000|2021-08-22 18:22:50|20422.44|20302.44|20417.16|20297.16|20422.5|20302.5|20417.16|20297.16|10
1629656580000|2021-08-22 18:23:00|20416.94|20296.94|20416.64|20296.64|20418.18|20298.18|20416.39|20296.39|9
1629656590000|2021-08-22 18:23:10|20417.18|20297.18|20420.06|20300.06|20420.12|20300.12|20417.18|20297.18|9
1629656600000|2021-08-22 18:23:20|20421.49|20301.49|20422.97|20302.97|20422.97|20302.97|20421.46|20301.46|10
1629656610000|2021-08-22 18:23:30|20424.96|20304.96|20426.7|20306.7|20426.7|20306.7|20424.09|20304.09|10
1629656620000|2021-08-22 18:23:40|20427.67|20307.67|20425.82|20305.82|20428.24|20308.24|20425.82|20305.82|10
1629656630000|2021-08-22 18:23:50|20425.56|20305.56|20428.07|20308.07|20428.77|20308.77|20425.56|20305.56|10
1629656640000|2021-08-22 18:24:00|20427.82|20307.82|20428.55|20308.55|20428.78|20308.78|20427.78|20307.78|9
1629656650000|2021-08-22 18:24:10|20428.35|20308.35|20428.84|20308.84|20429.19|20309.19|20428.22|20308.22|10
1629656660000|2021-08-22 18:24:20|20428.73|20308.73|20428.87|20308.87|20428.91|20308.91|20427.95|20307.95|10
1629656670000|2021-08-22 18:24:30|20428.36|20308.36|20424.32|20304.32|20428.36|20308.36|20424.32|20304.32|10
1629656680000|2021-08-22 18:24:40|20424.2|20304.2|20423.86|20303.86|20424.2|20304.2|20423.86|20303.86|10
1629656690000|2021-08-22 18:24:50|20423.04|20303.04|20420.81|20300.81|20423.04|20303.04|20420.49|20300.49|10
1629656700000|2021-08-22 18:25:00|20419.48|20299.48|20418.54|20298.54|20419.48|20299.48|20418.03|20298.03|10
1629656710000|2021-08-22 18:25:10|20418.57|20298.57|20418.21|20298.21|20418.6|20298.6|20417.93|20297.93|10
1629656720000|2021-08-22 18:25:20|20417.78|20297.78|20416.51|20296.51|20417.78|20297.78|20416.51|20296.51|10
1629656730000|2021-08-22 18:25:30|20416|20296|20410.22|20290.22|20416|20296|20410.22|20290.22|10
1629656740000|2021-08-22 18:25:40|20409.66|20289.66|20408.14|20288.14|20409.66|20289.66|20407.46|20287.46|10
1629656750000|2021-08-22 18:25:50|20407.15|20287.15|20404.65|20284.65|20407.15|20287.15|20403.65|20283.65|10
1629656760000|2021-08-22 18:26:00|20404.86|20284.86|20403.24|20283.24|20404.86|20284.86|20402.18|20282.18|10
1629656770000|2021-08-22 18:26:10|20403.17|20283.17|20399.2|20279.2|20403.17|20283.17|20398.81|20278.81|10
1629656780000|2021-08-22 18:26:20|20399.49|20279.49|20402.6|20282.6|20402.6|20282.6|20399.47|20279.47|9
1629656790000|2021-08-22 18:26:30|20401.21|20281.21|20403.14|20283.14|20403.14|20283.14|20401.21|20281.21|10
1629656800000|2021-08-22 18:26:40|20403.11|20283.11|20403.83|20283.83|20404.88|20284.88|20403.11|20283.11|10
1629656810000|2021-08-22 18:26:50|20405.65|20285.65|20410.17|20290.17|20410.63|20290.63|20405.65|20285.65|10
1629656820000|2021-08-22 18:27:00|20411.93|20291.93|20419.29|20299.29|20419.58|20299.58|20411.93|20291.93|10
1629656830000|2021-08-22 18:27:10|20419.66|20299.66|20421.67|20301.67|20421.67|20301.67|20418.49|20298.49|9
1629656840000|2021-08-22 18:27:20|20420.41|20300.41|20423.34|20303.34|20424.02|20304.02|20420.41|20300.41|10
1629656850000|2021-08-22 18:27:30|20423.13|20303.13|20425.86|20305.86|20425.86|20305.86|20423.1|20303.1|10
1629656860000|2021-08-22 18:27:40|20425.64|20305.64|20423.53|20303.53|20425.64|20305.64|20422.91|20302.91|10
1629656870000|2021-08-22 18:27:50|20424.75|20304.75|20425.43|20305.43|20425.43|20305.43|20423.95|20303.95|10
1629656880000|2021-08-22 18:28:00|20425.82|20305.82|20426.34|20306.34|20426.6|20306.6|20425.82|20305.82|10
1629656890000|2021-08-22 18:28:10|20426.32|20306.32|20423.58|20303.58|20426.38|20306.38|20423.58|20303.58|10
1629656900000|2021-08-22 18:28:20|20422.72|20302.72|20420.48|20300.48|20422.72|20302.72|20420.48|20300.48|9
1629656910000|2021-08-22 18:28:30|20420.53|20300.53|20417|20297|20420.53|20300.53|20416.85|20296.85|10
1629656920000|2021-08-22 18:28:40|20416.82|20296.82|20416.86|20296.86|20416.96|20296.96|20416.46|20296.46|8
1629656930000|2021-08-22 18:28:50|20417.21|20297.21|20419.23|20299.23|20419.23|20299.23|20416.61|20296.61|10
1629656940000|2021-08-22 18:29:00|20419.39|20299.39|20418.08|20298.08|20420.11|20300.11|20418.08|20298.08|10
1629656950000|2021-08-22 18:29:10|20417.35|20297.35|20416.73|20296.73|20418.09|20298.09|20416.73|20296.73|9
1629656960000|2021-08-22 18:29:20|20416.93|20296.93|20414.36|20294.36|20416.93|20296.93|20414.14|20294.14|9
1629656970000|2021-08-22 18:29:30|20414.12|20294.12|20413.96|20293.96|20414.12|20294.12|20413.74|20293.74|8
1629656980000|2021-08-22 18:29:40|20413.8|20293.8|20416.29|20296.29|20416.29|20296.29|20413.79|20293.79|10
1629656990000|2021-08-22 18:29:50|20416.12|20296.12|20415.16|20295.16|20416.83|20296.83|20414.92|20294.92|10
1629657000000|2021-08-22 18:30:00|20415.12|20295.12|20412.29|20292.29|20416.32|20296.32|20412.29|20292.29|10
1629657010000|2021-08-22 18:30:10|20412.21|20292.21|20413.46|20293.46|20413.46|20293.46|20409.71|20289.71|10
1629657020000|2021-08-22 18:30:20|20414.04|20294.04|20423.93|20303.93|20423.93|20303.93|20414.04|20294.04|9
1629657030000|2021-08-22 18:30:30|20424.27|20304.27|20425.09|20305.09|20425.09|20305.09|20423.93|20303.93|10
1629657040000|2021-08-22 18:30:40|20425.17|20305.17|20424.78|20304.78|20425.56|20305.56|20424.78|20304.78|10
1629657050000|2021-08-22 18:30:50|20425.25|20305.25|20426.58|20306.58|20426.94|20306.94|20425.18|20305.18|10
1629657060000|2021-08-22 18:31:00|20426.59|20306.59|20427.09|20307.09|20427.24|20307.24|20426.46|20306.46|10
1629657070000|2021-08-22 18:31:10|20427.76|20307.76|20429.05|20309.05|20430|20310|20427.76|20307.76|9
1629657080000|2021-08-22 18:31:20|20429.38|20309.38|20431.51|20311.51|20431.51|20311.51|20429.38|20309.38|10
1629657090000|2021-08-22 18:31:30|20431.29|20311.29|20432.55|20312.55|20433|20313|20431.29|20311.29|9
1629657100000|2021-08-22 18:31:40|20432.71|20312.71|20432.5|20312.5|20432.71|20312.71|20431.22|20311.22|10
1629657110000|2021-08-22 18:31:50|20432.38|20312.38|20431.91|20311.91|20432.96|20312.96|20431.91|20311.91|10
1629657120000|2021-08-22 18:32:00|20431.8|20311.8|20429.23|20309.23|20431.8|20311.8|20429.23|20309.23|10
1629657130000|2021-08-22 18:32:10|20429.59|20309.59|20432.78|20312.78|20432.78|20312.78|20429.59|20309.59|9
1629657140000|2021-08-22 18:32:20|20432.72|20312.72|20434.67|20314.67|20434.67|20314.67|20432.72|20312.72|10
1629657150000|2021-08-22 18:32:30|20434.64|20314.64|20437.37|20317.37|20437.37|20317.37|20434.64|20314.64|9
1629657160000|2021-08-22 18:32:40|20437.72|20317.72|20439.15|20319.15|20439.91|20319.91|20437.72|20317.72|10
1629657170000|2021-08-22 18:32:50|20441.21|20321.21|20444.59|20324.59|20444.59|20324.59|20441.21|20321.21|10
1629657180000|2021-08-22 18:33:00|20445.63|20325.63|20455.69|20335.69|20455.69|20335.69|20445.63|20325.63|10
1629657190000|2021-08-22 18:33:10|20458.3|20338.3|20463|20343|20463.17|20343.17|20458.3|20338.3|10
1629657200000|2021-08-22 18:33:20|20463.58|20343.58|20464.05|20344.05|20465.13|20345.13|20463.58|20343.58|10
1629657210000|2021-08-22 18:33:30|20464.02|20344.02|20464.82|20344.82|20465.04|20345.04|20463.65|20343.65|10
1629657220000|2021-08-22 18:33:40|20465.75|20345.75|20471.21|20351.21|20471.21|20351.21|20465.7|20345.7|10
1629657230000|2021-08-22 18:33:50|20471.24|20351.24|20475.07|20355.07|20475.07|20355.07|20471.12|20351.12|9
1629657240000|2021-08-22 18:34:00|20474.9|20354.9|20475.88|20355.88|20475.88|20355.88|20473.8|20353.8|10
1629657250000|2021-08-22 18:34:10|20475.92|20355.92|20478.01|20358.01|20478.69|20358.69|20475.92|20355.92|10
1629657260000|2021-08-22 18:34:20|20478.26|20358.26|20479.33|20359.33|20479.33|20359.33|20478.26|20358.26|10
1629657270000|2021-08-22 18:34:30|20480.53|20360.53|20478.75|20358.75|20480.81|20360.81|20478.7|20358.7|10
1629657280000|2021-08-22 18:34:40|20478.84|20358.84|20478.08|20358.08|20479.52|20359.52|20477.94|20357.94|10
1629657290000|2021-08-22 18:34:50|20478.31|20358.31|20481.23|20361.23|20481.35|20361.35|20478.31|20358.31|9
1629657300000|2021-08-22 18:35:00|20480.75|20360.75|20479.5|20359.5|20481.57|20361.57|20479.5|20359.5|10
1629657310000|2021-08-22 18:35:10|20480.89|20360.89|20481.37|20361.37|20481.48|20361.48|20479.45|20359.45|9
1629657320000|2021-08-22 18:35:20|20481.63|20361.63|20480.27|20360.27|20481.76|20361.76|20480.27|20360.27|9
1629657330000|2021-08-22 18:35:30|20480.29|20360.29|20481.08|20361.08|20481.68|20361.68|20480.29|20360.29|8
1629657340000|2021-08-22 18:35:40|20481.06|20361.06|20481.02|20361.02|20482.19|20362.19|20480.63|20360.63|10
1629657350000|2021-08-22 18:35:50|20480.66|20360.66|20482.92|20362.92|20482.92|20362.92|20479.5|20359.5|10
1629657360000|2021-08-22 18:36:00|20482.77|20362.77|20482.57|20362.57|20483.43|20363.43|20482.38|20362.38|10
1629657370000|2021-08-22 18:36:10|20482.48|20362.48|20476.83|20356.83|20482.48|20362.48|20476.83|20356.83|10
1629657380000|2021-08-22 18:36:20|20477.11|20357.11|20472.5|20352.5|20477.11|20357.11|20472.5|20352.5|10
1629657390000|2021-08-22 18:36:30|20472.36|20352.36|20473.3|20353.3|20473.89|20353.89|20472.36|20352.36|9
1629657400000|2021-08-22 18:36:40|20472.2|20352.2|20473.94|20353.94|20474.06|20354.06|20472.2|20352.2|9
1629657410000|2021-08-22 18:36:50|20473.69|20353.69|20472.16|20352.16|20474.49|20354.49|20472.16|20352.16|10
1629657420000|2021-08-22 18:37:00|20471.68|20351.68|20475.68|20355.68|20477.05|20357.05|20469.43|20349.43|10
1629657430000|2021-08-22 18:37:10|20475.39|20355.39|20475.61|20355.61|20475.63|20355.63|20475.22|20355.22|9
1629657440000|2021-08-22 18:37:20|20475.65|20355.65|20471.05|20351.05|20475.65|20355.65|20471.05|20351.05|10
1629657450000|2021-08-22 18:37:30|20470.35|20350.35|20467.54|20347.54|20470.35|20350.35|20467.54|20347.54|10
1629657460000|2021-08-22 18:37:40|20467.26|20347.26|20464.87|20344.87|20467.26|20347.26|20464.3|20344.3|10
1629657470000|2021-08-22 18:37:50|20464.61|20344.61|20464.1|20344.1|20464.61|20344.61|20463.28|20343.28|10
1629657480000|2021-08-22 18:38:00|20464.45|20344.45|20461.06|20341.06|20464.45|20344.45|20459.69|20339.69|10
1629657490000|2021-08-22 18:38:10|20459.65|20339.65|20460.06|20340.06|20460.28|20340.28|20459.37|20339.37|9
1629657500000|2021-08-22 18:38:20|20459.84|20339.84|20461.32|20341.32|20461.32|20341.32|20459.84|20339.84|10
1629657510000|2021-08-22 18:38:30|20461.42|20341.42|20463.16|20343.16|20463.16|20343.16|20461.09|20341.09|10
1629657520000|2021-08-22 18:38:40|20463.23|20343.23|20463.05|20343.05|20463.23|20343.23|20461.02|20341.02|10
1629657530000|2021-08-22 18:38:50|20464.27|20344.27|20466.13|20346.13|20466.2|20346.2|20463.27|20343.27|10
1629657540000|2021-08-22 18:39:00|20466.68|20346.68|20464.94|20344.94|20466.68|20346.68|20464.94|20344.94|9
1629657550000|2021-08-22 18:39:10|20464.13|20344.13|20463.89|20343.89|20465.76|20345.76|20463.74|20343.74|10
1629657560000|2021-08-22 18:39:20|20464.07|20344.07|20462.86|20342.86|20464.07|20344.07|20462.23|20342.23|10
1629657570000|2021-08-22 18:39:30|20462.97|20342.97|20461.91|20341.91|20462.97|20342.97|20461.91|20341.91|10
1629657580000|2021-08-22 18:39:40|20461.85|20341.85|20459.71|20339.71|20461.85|20341.85|20459.38|20339.38|10
1629657590000|2021-08-22 18:39:50|20458.98|20338.98|20457.36|20337.36|20459|20339|20456.61|20336.61|10
1629657600000|2021-08-22 18:40:00|20456.92|20336.92|20453.62|20333.62|20456.92|20336.92|20453.62|20333.62|10
1629657610000|2021-08-22 18:40:10|20453.45|20333.45|20450.47|20330.47|20454.36|20334.36|20450.47|20330.47|10
1629657620000|2021-08-22 18:40:20|20450.58|20330.58|20448.92|20328.92|20450.72|20330.72|20448.92|20328.92|10
1629657630000|2021-08-22 18:40:30|20448.32|20328.32|20444.35|20324.35|20448.8|20328.8|20444.35|20324.35|10
1629657640000|2021-08-22 18:40:40|20443.33|20323.33|20442.54|20322.54|20443.77|20323.77|20440.84|20320.84|10
1629657650000|2021-08-22 18:40:50|20442.57|20322.57|20442.66|20322.66|20442.66|20322.66|20440.98|20320.98|10
1629657660000|2021-08-22 18:41:00|20442.59|20322.59|20441.99|20321.99|20443.72|20323.72|20441.52|20321.52|10
1629657670000|2021-08-22 18:41:10|20442.02|20322.02|20441.92|20321.92|20442.48|20322.48|20441.74|20321.74|10
1629657680000|2021-08-22 18:41:20|20441.94|20321.94|20444.07|20324.07|20444.07|20324.07|20441.94|20321.94|10
1629657690000|2021-08-22 18:41:30|20445.17|20325.17|20445.71|20325.71|20445.71|20325.71|20444.36|20324.36|10
1629657700000|2021-08-22 18:41:40|20445.75|20325.75|20446.48|20326.48|20446.7|20326.7|20445.73|20325.73|10
1629657710000|2021-08-22 18:41:50|20446.38|20326.38|20448.63|20328.63|20448.63|20328.63|20444.83|20324.83|10
1629657720000|2021-08-22 18:42:00|20448.69|20328.69|20447.93|20327.93|20448.98|20328.98|20447.44|20327.44|10
1629657730000|2021-08-22 18:42:10|20449.4|20329.4|20449.9|20329.9|20450.09|20330.09|20448.33|20328.33|10
1629657740000|2021-08-22 18:42:20|20449.73|20329.73|20449.64|20329.64|20450.47|20330.47|20449.64|20329.64|10
1629657750000|2021-08-22 18:42:30|20449.6|20329.6|20450.38|20330.38|20450.59|20330.59|20449.43|20329.43|10
1629657760000|2021-08-22 18:42:40|20450.26|20330.26|20448.91|20328.91|20451.51|20331.51|20448.79|20328.79|10
1629657770000|2021-08-22 18:42:50|20447.45|20327.45|20449.02|20329.02|20449.05|20329.05|20447.06|20327.06|10
1629657780000|2021-08-22 18:43:00|20449.01|20329.01|20445.43|20325.43|20449.01|20329.01|20445.43|20325.43|10
1629657790000|2021-08-22 18:43:10|20445.23|20325.23|20444.53|20324.53|20445.23|20325.23|20444.53|20324.53|10
1629657800000|2021-08-22 18:43:20|20445.95|20325.95|20443.73|20323.73|20445.95|20325.95|20443.73|20323.73|10
1629657810000|2021-08-22 18:43:30|20443.35|20323.35|20447.4|20327.4|20447.4|20327.4|20443.35|20323.35|10
1629657820000|2021-08-22 18:43:40|20446.72|20326.72|20451.86|20331.86|20451.86|20331.86|20446.72|20326.72|10
1629657830000|2021-08-22 18:43:50|20450.91|20330.91|20452.05|20332.05|20452.75|20332.75|20450.88|20330.88|10
1629657840000|2021-08-22 18:44:00|20452.7|20332.7|20462.27|20342.27|20462.27|20342.27|20452.7|20332.7|10
1629657850000|2021-08-22 18:44:10|20462.89|20342.89|20466.68|20346.68|20466.73|20346.73|20462.89|20342.89|8
1629657860000|2021-08-22 18:44:20|20466.34|20346.34|20465.45|20345.45|20468.07|20348.07|20465.45|20345.45|9
1629657870000|2021-08-22 18:44:30|20466.56|20346.56|20470.27|20350.27|20470.66|20350.66|20466.56|20346.56|10
1629657880000|2021-08-22 18:44:40|20471.06|20351.06|20475.64|20355.64|20475.64|20355.64|20471.06|20351.06|9
1629657890000|2021-08-22 18:44:50|20475.88|20355.88|20478.81|20358.81|20478.81|20358.81|20474.69|20354.69|10
1629657900000|2021-08-22 18:45:00|20479.26|20359.26|20482.58|20362.58|20482.58|20362.58|20478.92|20358.92|10
1629657910000|2021-08-22 18:45:10|20482.4|20362.4|20483.33|20363.33|20483.33|20363.33|20481.49|20361.49|10
1629657920000|2021-08-22 18:45:20|20484.09|20364.09|20486.89|20366.89|20487.76|20367.76|20484.09|20364.09|10
1629657930000|2021-08-22 18:45:30|20487.04|20367.04|20488.74|20368.74|20489.22|20369.22|20486.78|20366.78|10
1629657940000|2021-08-22 18:45:40|20488.66|20368.66|20487.28|20367.28|20488.93|20368.93|20487.28|20367.28|10
1629657950000|2021-08-22 18:45:50|20487.38|20367.38|20486.93|20366.93|20488.28|20368.28|20486.93|20366.93|9
1629657960000|2021-08-22 18:46:00|20487.36|20367.36|20489.07|20369.07|20489.23|20369.23|20487.07|20367.07|9
1629657970000|2021-08-22 18:46:10|20489.41|20369.41|20487.83|20367.83|20489.42|20369.42|20487.82|20367.82|9
1629657980000|2021-08-22 18:46:20|20487.97|20367.97|20488.39|20368.39|20488.7|20368.7|20487.91|20367.91|9
1629657990000|2021-08-22 18:46:30|20488.44|20368.44|20489.49|20369.49|20490.23|20370.23|20488.44|20368.44|10
1629658000000|2021-08-22 18:46:40|20489.24|20369.24|20493.58|20373.58|20493.58|20373.58|20487.83|20367.83|10
1629658010000|2021-08-22 18:46:50|20494.16|20374.16|20496.73|20376.73|20496.73|20376.73|20493.2|20373.2|8
1629658020000|2021-08-22 18:47:00|20496.52|20376.52|20496.93|20376.93|20497.71|20377.71|20496.52|20376.52|9
1629658030000|2021-08-22 18:47:10|20496.74|20376.74|20498.71|20378.71|20498.71|20378.71|20496.74|20376.74|9
1629658040000|2021-08-22 18:47:20|20499.82|20379.82|20503.58|20383.58|20503.58|20383.58|20499.67|20379.67|10
1629658050000|2021-08-22 18:47:30|20503.91|20383.91|20507.3|20387.3|20507.3|20387.3|20503.91|20383.91|10
1629658060000|2021-08-22 18:47:40|20507.22|20387.22|20511.35|20391.35|20511.35|20391.35|20507.22|20387.22|10
1629658070000|2021-08-22 18:47:50|20511.46|20391.46|20512.03|20392.03|20512.39|20392.39|20510.75|20390.75|10
1629658080000|2021-08-22 18:48:00|20511.98|20391.98|20512.96|20392.96|20512.96|20392.96|20510.95|20390.95|10
1629658090000|2021-08-22 18:48:10|20512.84|20392.84|20514.9|20394.9|20514.9|20394.9|20512.84|20392.84|9
1629658100000|2021-08-22 18:48:20|20514.54|20394.54|20512.54|20392.54|20514.54|20394.54|20512.51|20392.51|10
1629658110000|2021-08-22 18:48:30|20512.21|20392.21|20512.78|20392.78|20512.78|20392.78|20511.84|20391.84|10
1629658120000|2021-08-22 18:48:40|20512.8|20392.8|20510.16|20390.16|20512.8|20392.8|20510.16|20390.16|10
1629658130000|2021-08-22 18:48:50|20509.96|20389.96|20505.78|20385.78|20510.2|20390.2|20505.6|20385.6|10
1629658140000|2021-08-22 18:49:00|20505.03|20385.03|20504.34|20384.34|20505.05|20385.05|20504.34|20384.34|9
1629658150000|2021-08-22 18:49:10|20504.01|20384.01|20506.5|20386.5|20506.5|20386.5|20503.6|20383.6|10
1629658160000|2021-08-22 18:49:20|20506.75|20386.75|20508.19|20388.19|20508.19|20388.19|20506.72|20386.72|10
1629658170000|2021-08-22 18:49:30|20508.74|20388.74|20510.74|20390.74|20510.9|20390.9|20508.74|20388.74|10
1629658180000|2021-08-22 18:49:40|20511.01|20391.01|20509.37|20389.37|20511.01|20391.01|20509.21|20389.21|10
1629658190000|2021-08-22 18:49:50|20509.03|20389.03|20510.88|20390.88|20510.88|20390.88|20509.03|20389.03|10
1629658200000|2021-08-22 18:50:00|20511.14|20391.14|20511.37|20391.37|20511.65|20391.65|20511.14|20391.14|10
1629658210000|2021-08-22 18:50:10|20512.01|20392.01|20511.21|20391.21|20512.68|20392.68|20511.21|20391.21|10
1629658220000|2021-08-22 18:50:20|20510.96|20390.96|20509.78|20389.78|20510.96|20390.96|20509.78|20389.78|10
1629658230000|2021-08-22 18:50:30|20509.72|20389.72|20508.04|20388.04|20509.92|20389.92|20508.04|20388.04|9
1629658240000|2021-08-22 18:50:40|20510.01|20390.01|20524.31|20404.31|20524.31|20404.31|20510.01|20390.01|10
1629658250000|2021-08-22 18:50:50|20525.83|20405.83|20530.58|20410.58|20530.74|20410.74|20525.83|20405.83|10
1629658260000|2021-08-22 18:51:00|20530.38|20410.38|20529.26|20409.26|20532.2|20412.2|20529.16|20409.16|9
1629658270000|2021-08-22 18:51:10|20528.06|20408.06|20530.16|20410.16|20530.67|20410.67|20528.06|20408.06|10
1629658280000|2021-08-22 18:51:20|20530.06|20410.06|20528.27|20408.27|20530.11|20410.11|20527.9|20407.9|10
1629658290000|2021-08-22 18:51:30|20528.14|20408.14|20527.96|20407.96|20528.14|20408.14|20526.35|20406.35|10
1629658300000|2021-08-22 18:51:40|20527.73|20407.73|20525.1|20405.1|20527.73|20407.73|20525.1|20405.1|10
1629658310000|2021-08-22 18:51:50|20525.14|20405.14|20526.3|20406.3|20526.61|20406.61|20525.14|20405.14|9
1629658320000|2021-08-22 18:52:00|20526.35|20406.35|20522.08|20402.08|20526.5|20406.5|20522.08|20402.08|10
1629658330000|2021-08-22 18:52:10|20522.04|20402.04|20519.08|20399.08|20522.04|20402.04|20519.08|20399.08|9
1629658340000|2021-08-22 18:52:20|20518.9|20398.9|20522.9|20402.9|20522.9|20402.9|20518.9|20398.9|10
1629658350000|2021-08-22 18:52:30|20523.14|20403.14|20522.63|20402.63|20523.14|20403.14|20522.63|20402.63|9
1629658360000|2021-08-22 18:52:40|20522.81|20402.81|20520.27|20400.27|20522.81|20402.81|20520.27|20400.27|10
1629658370000|2021-08-22 18:52:50|20520.54|20400.54|20520.41|20400.41|20520.54|20400.54|20519.48|20399.48|10
1629658380000|2021-08-22 18:53:00|20520.68|20400.68|20521.09|20401.09|20521.09|20401.09|20520.33|20400.33|10
1629658390000|2021-08-22 18:53:10|20521.22|20401.22|20521.95|20401.95|20523.92|20403.92|20521.17|20401.17|10
1629658400000|2021-08-22 18:53:20|20521.17|20401.17|20520.54|20400.54|20521.34|20401.34|20520.54|20400.54|9
1629658410000|2021-08-22 18:53:30|20520.98|20400.98|20515.67|20395.67|20520.98|20400.98|20515.67|20395.67|10
1629658420000|2021-08-22 18:53:40|20515.34|20395.34|20516.12|20396.12|20516.12|20396.12|20514.13|20394.13|10
1629658430000|2021-08-22 18:53:50|20514.68|20394.68|20517.75|20397.75|20518.77|20398.77|20514.35|20394.35|10
1629658440000|2021-08-22 18:54:00|20517.97|20397.97|20518.43|20398.43|20519.14|20399.14|20517.97|20397.97|10
1629658450000|2021-08-22 18:54:10|20518.62|20398.62|20515.99|20395.99|20518.62|20398.62|20515.99|20395.99|10
1629658460000|2021-08-22 18:54:20|20515.94|20395.94|20517.22|20397.22|20517.3|20397.3|20515.94|20395.94|9
1629658470000|2021-08-22 18:54:30|20517.05|20397.05|20516.1|20396.1|20517.47|20397.47|20515.93|20395.93|9
1629658480000|2021-08-22 18:54:40|20514.5|20394.5|20512.23|20392.23|20514.5|20394.5|20511.26|20391.26|10
1629658490000|2021-08-22 18:54:50|20511|20391|20511.11|20391.11|20511.11|20391.11|20510.6|20390.6|9
1629658500000|2021-08-22 18:55:00|20511.26|20391.26|20512.63|20392.63|20512.63|20392.63|20511.14|20391.14|10
1629658510000|2021-08-22 18:55:10|20512.87|20392.87|20514.56|20394.56|20514.56|20394.56|20512.87|20392.87|10
1629658520000|2021-08-22 18:55:20|20515.91|20395.91|20516.55|20396.55|20516.75|20396.75|20515.91|20395.91|9
1629658530000|2021-08-22 18:55:30|20516.62|20396.62|20520.87|20400.87|20521.24|20401.24|20516.62|20396.62|10
1629658540000|2021-08-22 18:55:40|20520.91|20400.91|20521.78|20401.78|20522.55|20402.55|20520.91|20400.91|10
1629658550000|2021-08-22 18:55:50|20523.17|20403.17|20522.18|20402.18|20524.89|20404.89|20522.18|20402.18|10
1629658560000|2021-08-22 18:56:00|20522.39|20402.39|20521.39|20401.39|20522.58|20402.58|20521.39|20401.39|10
1629658570000|2021-08-22 18:56:10|20521.1|20401.1|20522.66|20402.66|20522.66|20402.66|20518.99|20398.99|10
1629658580000|2021-08-22 18:56:20|20523.63|20403.63|20523.14|20403.14|20523.74|20403.74|20522.93|20402.93|9
1629658590000|2021-08-22 18:56:30|20523.24|20403.24|20523.07|20403.07|20523.51|20403.51|20523.07|20403.07|10
1629658600000|2021-08-22 18:56:40|20523.31|20403.31|20519.98|20399.98|20523.43|20403.43|20519.98|20399.98|10
1629658610000|2021-08-22 18:56:50|20517.57|20397.57|20512.91|20392.91|20517.57|20397.57|20512.91|20392.91|10
1629658620000|2021-08-22 18:57:00|20512.23|20392.23|20504.72|20384.72|20512.23|20392.23|20504.72|20384.72|10
1629658630000|2021-08-22 18:57:10|20505.09|20385.09|20498.29|20378.29|20505.09|20385.09|20498.29|20378.29|10
1629658640000|2021-08-22 18:57:20|20497.33|20377.33|20496.04|20376.04|20497.33|20377.33|20496.04|20376.04|10
1629658650000|2021-08-22 18:57:30|20495.32|20375.32|20493.18|20373.18|20495.32|20375.32|20493.18|20373.18|9
1629658660000|2021-08-22 18:57:40|20493.19|20373.19|20490.08|20370.08|20493.19|20373.19|20489.98|20369.98|10
1629658670000|2021-08-22 18:57:50|20490.09|20370.09|20492.29|20372.29|20492.29|20372.29|20490.09|20370.09|10
1629658680000|2021-08-22 18:58:00|20492.42|20372.42|20497.17|20377.17|20497.17|20377.17|20492.42|20372.42|10
1629658690000|2021-08-22 18:58:10|20496.69|20376.69|20501.31|20381.31|20501.31|20381.31|20496.69|20376.69|9
1629658700000|2021-08-22 18:58:20|20501.38|20381.38|20500.5|20380.5|20501.38|20381.38|20500.5|20380.5|9
1629658710000|2021-08-22 18:58:30|20499.84|20379.84|20498.89|20378.89|20499.84|20379.84|20498.65|20378.65|9
1629658720000|2021-08-22 18:58:40|20498.75|20378.75|20496.51|20376.51|20498.75|20378.75|20494.65|20374.65|9
1629658730000|2021-08-22 18:58:50|20496.31|20376.31|20495.24|20375.24|20496.42|20376.42|20495.24|20375.24|9
1629658740000|2021-08-22 18:59:00|20495.04|20375.04|20493.37|20373.37|20495.06|20375.06|20493.1|20373.1|10
1629658750000|2021-08-22 18:59:10|20493.29|20373.29|20494.33|20374.33|20494.62|20374.62|20493.17|20373.17|10
1629658760000|2021-08-22 18:59:20|20494.84|20374.84|20494.36|20374.36|20495.87|20375.87|20494.36|20374.36|10
1629658770000|2021-08-22 18:59:30|20494.64|20374.64|20496.51|20376.51|20496.61|20376.61|20493.94|20373.94|10
1629658780000|2021-08-22 18:59:40|20496.49|20376.49|20495.55|20375.55|20497.52|20377.52|20495.43|20375.43|10
1629658790000|2021-08-22 18:59:50|20495.6|20375.6|20496.25|20376.25|20496.75|20376.75|20495.55|20375.55|10
1629658800000|2021-08-22 19:00:00|20495.95|20375.95|20491.54|20371.54|20495.95|20375.95|20491.54|20371.54|10
1629658810000|2021-08-22 19:00:10|20491.34|20371.34|20485.94|20365.94|20491.34|20371.34|20485.94|20365.94|10
1629658820000|2021-08-22 19:00:20|20486.18|20366.18|20487.71|20367.71|20487.71|20367.71|20484.81|20364.81|9
1629658830000|2021-08-22 19:00:30|20487.8|20367.8|20487.5|20367.5|20489.28|20369.28|20487.5|20367.5|10
1629658840000|2021-08-22 19:00:40|20487.62|20367.62|20488.52|20368.52|20488.52|20368.52|20486.61|20366.61|9
1629658850000|2021-08-22 19:00:50|20488.93|20368.93|20490.19|20370.19|20490.19|20370.19|20488.34|20368.34|10
1629658860000|2021-08-22 19:01:00|20489.03|20369.03|20488.95|20368.95|20489.03|20369.03|20487.93|20367.93|9
1629658870000|2021-08-22 19:01:10|20489.49|20369.49|20491.67|20371.67|20491.85|20371.85|20489.27|20369.27|10
1629658880000|2021-08-22 19:01:20|20492.34|20372.34|20492.68|20372.68|20492.72|20372.72|20491.9|20371.9|10
1629658890000|2021-08-22 19:01:30|20492.17|20372.17|20491.61|20371.61|20492.17|20372.17|20491.38|20371.38|9
1629658900000|2021-08-22 19:01:40|20491.4|20371.4|20491.24|20371.24|20491.63|20371.63|20490.77|20370.77|10
1629658910000|2021-08-22 19:01:50|20491.16|20371.16|20488.49|20368.49|20491.16|20371.16|20488.08|20368.08|10
1629658920000|2021-08-22 19:02:00|20488.22|20368.22|20491.88|20371.88|20491.88|20371.88|20488.22|20368.22|7
1629658930000|2021-08-22 19:02:10|20492.58|20372.58|20492.5|20372.5|20493.86|20373.86|20491.89|20371.89|10
1629658940000|2021-08-22 19:02:20|20492.58|20372.58|20493.2|20373.2|20493.53|20373.53|20492.58|20372.58|9
1629658950000|2021-08-22 19:02:30|20493.25|20373.25|20493.86|20373.86|20494.25|20374.25|20493.25|20373.25|8
1629658960000|2021-08-22 19:02:40|20494|20374|20497.42|20377.42|20497.42|20377.42|20494|20374|10
1629658970000|2021-08-22 19:02:50|20496.5|20376.5|20502.25|20382.25|20502.25|20382.25|20496.5|20376.5|10
1629658980000|2021-08-22 19:03:00|20502.34|20382.34|20504.61|20384.61|20504.9|20384.9|20502.27|20382.27|10
1629658990000|2021-08-22 19:03:10|20505.28|20385.28|20505.29|20385.29|20505.29|20385.29|20503.95|20383.95|10
1629659000000|2021-08-22 19:03:20|20505.5|20385.5|20508.28|20388.28|20508.28|20388.28|20505.5|20385.5|9
1629659010000|2021-08-22 19:03:30|20508.29|20388.29|20511.95|20391.95|20511.95|20391.95|20508.29|20388.29|10
1629659020000|2021-08-22 19:03:40|20512.36|20392.36|20510.4|20390.4|20512.36|20392.36|20510.4|20390.4|10
1629659030000|2021-08-22 19:03:50|20510.65|20390.65|20511.39|20391.39|20511.95|20391.95|20510.65|20390.65|10
1629659040000|2021-08-22 19:04:00|20510.97|20390.97|20513.3|20393.3|20513.3|20393.3|20510.97|20390.97|10
1629659050000|2021-08-22 19:04:10|20512.88|20392.88|20512.28|20392.28|20513.32|20393.32|20512.28|20392.28|10
1629659060000|2021-08-22 19:04:20|20512.38|20392.38|20512.55|20392.55|20513.15|20393.15|20512.38|20392.38|10
1629659070000|2021-08-22 19:04:30|20512.49|20392.49|20513.69|20393.69|20514.64|20394.64|20512.49|20392.49|10
1629659080000|2021-08-22 19:04:40|20513.5|20393.5|20512.32|20392.32|20513.58|20393.58|20511.14|20391.14|9
1629659090000|2021-08-22 19:04:50|20512.17|20392.17|20515.33|20395.33|20515.33|20395.33|20512.17|20392.17|10
1629659100000|2021-08-22 19:05:00|20516.03|20396.03|20523.45|20403.45|20523.45|20403.45|20516.03|20396.03|9
1629659110000|2021-08-22 19:05:10|20524.08|20404.08|20527.33|20407.33|20527.33|20407.33|20523.21|20403.21|10
1629659120000|2021-08-22 19:05:20|20527.34|20407.34|20533.57|20413.57|20533.57|20413.57|20527.34|20407.34|10
1629659130000|2021-08-22 19:05:30|20533.72|20413.72|20533.34|20413.34|20533.75|20413.75|20532.78|20412.78|9
1629659140000|2021-08-22 19:05:40|20533.59|20413.59|20534.34|20414.34|20534.57|20414.57|20533.55|20413.55|9
1629659150000|2021-08-22 19:05:50|20534.6|20414.6|20535.25|20415.25|20535.25|20415.25|20534.57|20414.57|10
1629659160000|2021-08-22 19:06:00|20535|20415|20540.96|20420.96|20540.96|20420.96|20535|20415|10
1629659170000|2021-08-22 19:06:10|20543.37|20423.37|20544.47|20424.47|20544.49|20424.49|20543.37|20423.37|10
1629659180000|2021-08-22 19:06:20|20544.88|20424.88|20547.99|20427.99|20548.27|20428.27|20544.88|20424.88|10
1629659190000|2021-08-22 19:06:30|20549.91|20429.91|20551.04|20431.04|20551.04|20431.04|20549.91|20429.91|8
1629659200000|2021-08-22 19:06:40|20551.12|20431.12|20553.11|20433.11|20554.44|20434.44|20551.12|20431.12|10
1629659210000|2021-08-22 19:06:50|20552.9|20432.9|20554.94|20434.94|20554.94|20434.94|20552.81|20432.81|10
1629659220000|2021-08-22 19:07:00|20555.67|20435.67|20555.91|20435.91|20556.18|20436.18|20555.51|20435.51|10
1629659230000|2021-08-22 19:07:10|20556.36|20436.36|20555.84|20435.84|20557.75|20437.75|20555.84|20435.84|10
1629659240000|2021-08-22 19:07:20|20556.95|20436.95|20557.15|20437.15|20557.73|20437.73|20556.45|20436.45|10
1629659250000|2021-08-22 19:07:30|20556.59|20436.59|20556.98|20436.98|20557.35|20437.35|20556.59|20436.59|10
1629659260000|2021-08-22 19:07:40|20557.36|20437.36|20557.85|20437.85|20558.83|20438.83|20557.27|20437.27|10
1629659270000|2021-08-22 19:07:50|20557.81|20437.81|20558.03|20438.03|20558.73|20438.73|20557.68|20437.68|9
1629659280000|2021-08-22 19:08:00|20557.98|20437.98|20557.69|20437.69|20558.45|20438.45|20554.54|20434.54|10
1629659290000|2021-08-22 19:08:10|20557.59|20437.59|20555.42|20435.42|20557.59|20437.59|20555.39|20435.39|9
1629659300000|2021-08-22 19:08:20|20555.1|20435.1|20553.79|20433.79|20555.31|20435.31|20553.79|20433.79|9
1629659310000|2021-08-22 19:08:30|20553.14|20433.14|20554.49|20434.49|20555.3|20435.3|20552.76|20432.76|10
1629659320000|2021-08-22 19:08:40|20554.83|20434.83|20556.82|20436.82|20557.42|20437.42|20554.83|20434.83|9
1629659330000|2021-08-22 19:08:50|20556.59|20436.59|20554.96|20434.96|20556.64|20436.64|20554.88|20434.88|10
1629659340000|2021-08-22 19:09:00|20555.05|20435.05|20555.44|20435.44|20555.94|20435.94|20555.05|20435.05|9
1629659350000|2021-08-22 19:09:10|20555.38|20435.38|20555.17|20435.17|20555.62|20435.62|20554.99|20434.99|9
1629659360000|2021-08-22 19:09:20|20555.23|20435.23|20559.52|20439.52|20559.52|20439.52|20555.23|20435.23|9
1629659370000|2021-08-22 19:09:30|20560.3|20440.3|20561.95|20441.95|20562.41|20442.41|20560.3|20440.3|9
1629659380000|2021-08-22 19:09:40|20560.85|20440.85|20556.13|20436.13|20560.85|20440.85|20556.13|20436.13|9
1629659390000|2021-08-22 19:09:50|20556.98|20436.98|20555.3|20435.3|20556.98|20436.98|20555.22|20435.22|10
1629659400000|2021-08-22 19:10:00|20557.02|20437.02|20557.73|20437.73|20557.8|20437.8|20556.36|20436.36|10
1629659410000|2021-08-22 19:10:10|20557.99|20437.99|20560.68|20440.68|20560.8|20440.8|20557.99|20437.99|10
1629659420000|2021-08-22 19:10:20|20560.9|20440.9|20560.23|20440.23|20560.9|20440.9|20559.56|20439.56|10
1629659430000|2021-08-22 19:10:30|20558.92|20438.92|20559.75|20439.75|20559.75|20439.75|20558.62|20438.62|9
1629659440000|2021-08-22 19:10:40|20559.7|20439.7|20554.09|20434.09|20559.71|20439.71|20554.09|20434.09|10
1629659450000|2021-08-22 19:10:50|20551.91|20431.91|20547.63|20427.63|20551.91|20431.91|20546.35|20426.35|10
1629659460000|2021-08-22 19:11:00|20547.15|20427.15|20543.49|20423.49|20547.77|20427.77|20543.49|20423.49|10
1629659470000|2021-08-22 19:11:10|20543.41|20423.41|20543.74|20423.74|20544.86|20424.86|20543.39|20423.39|10
1629659480000|2021-08-22 19:11:20|20543.93|20423.93|20546.29|20426.29|20546.44|20426.44|20543.93|20423.93|9
1629659490000|2021-08-22 19:11:30|20546.79|20426.79|20546.7|20426.7|20547.24|20427.24|20545.78|20425.78|10
1629659500000|2021-08-22 19:11:40|20546.65|20426.65|20549.83|20429.83|20549.83|20429.83|20546.65|20426.65|10
1629659510000|2021-08-22 19:11:50|20550.26|20430.26|20552.34|20432.34|20552.34|20432.34|20549.62|20429.62|10
1629659520000|2021-08-22 19:12:00|20552.97|20432.97|20554.2|20434.2|20554.2|20434.2|20552.97|20432.97|10
1629659530000|2021-08-22 19:12:10|20554.03|20434.03|20553.17|20433.17|20554.03|20434.03|20552.05|20432.05|10
1629659540000|2021-08-22 19:12:20|20553.2|20433.2|20551.61|20431.61|20553.2|20433.2|20551.12|20431.12|9
1629659550000|2021-08-22 19:12:30|20550.79|20430.79|20549.03|20429.03|20550.79|20430.79|20548.89|20428.89|9
1629659560000|2021-08-22 19:12:40|20548.9|20428.9|20547.85|20427.85|20548.9|20428.9|20547.35|20427.35|10
1629659570000|2021-08-22 19:12:50|20547.36|20427.36|20547.1|20427.1|20548.5|20428.5|20547.1|20427.1|10
1629659580000|2021-08-22 19:13:00|20548.82|20428.82|20548.32|20428.32|20548.82|20428.82|20547.86|20427.86|10
1629659590000|2021-08-22 19:13:10|20548.14|20428.14|20547.95|20427.95|20548.4|20428.4|20547.95|20427.95|9
1629659600000|2021-08-22 19:13:20|20547.21|20427.21|20551.81|20431.81|20551.81|20431.81|20547.21|20427.21|10
1629659610000|2021-08-22 19:13:30|20551.84|20431.84|20554.71|20434.71|20554.97|20434.97|20551.84|20431.84|10
1629659620000|2021-08-22 19:13:40|20554.36|20434.36|20552.89|20432.89|20554.36|20434.36|20552.89|20432.89|7
1629659630000|2021-08-22 19:13:50|20552.84|20432.84|20553.33|20433.33|20554.4|20434.4|20552.24|20432.24|9
1629659640000|2021-08-22 19:14:00|20553.44|20433.44|20552.32|20432.32|20553.44|20433.44|20551.64|20431.64|10
1629659650000|2021-08-22 19:14:10|20552.19|20432.19|20551.49|20431.49|20552.19|20432.19|20551.49|20431.49|7
1629659660000|2021-08-22 19:14:20|20551.67|20431.67|20552.63|20432.63|20552.65|20432.65|20551.33|20431.33|9
1629659670000|2021-08-22 19:14:30|20552.77|20432.77|20554.16|20434.16|20554.16|20434.16|20552.77|20432.77|9
1629659680000|2021-08-22 19:14:40|20552.63|20432.63|20554.46|20434.46|20554.46|20434.46|20552.63|20432.63|9
1629659690000|2021-08-22 19:14:50|20554.51|20434.51|20553.9|20433.9|20554.67|20434.67|20553.13|20433.13|10
1629659700000|2021-08-22 19:15:00|20554.06|20434.06|20556.92|20436.92|20556.97|20436.97|20554.06|20434.06|9
1629659710000|2021-08-22 19:15:10|20557.13|20437.13|20561.81|20441.81|20561.81|20441.81|20557.13|20437.13|10
1629659720000|2021-08-22 19:15:20|20561.94|20441.94|20564.07|20444.07|20564.33|20444.33|20561.83|20441.83|9
1629659730000|2021-08-22 19:15:30|20564.61|20444.61|20566.42|20446.42|20566.61|20446.61|20564.61|20444.61|8
1629659740000|2021-08-22 19:15:40|20567.93|20447.93|20567.97|20447.97|20568.71|20448.71|20567.81|20447.81|9
1629659750000|2021-08-22 19:15:50|20567.91|20447.91|20568.65|20448.65|20568.65|20448.65|20567.91|20447.91|8
1629659760000|2021-08-22 19:16:00|20569.48|20449.48|20569.61|20449.61|20570.16|20450.16|20569.48|20449.48|10
1629659770000|2021-08-22 19:16:10|20569.5|20449.5|20572.06|20452.06|20572.06|20452.06|20569.5|20449.5|7
1629659780000|2021-08-22 19:16:20|20571.1|20451.1|20574.03|20454.03|20574.03|20454.03|20570.94|20450.94|8
1629659790000|2021-08-22 19:16:30|20574.06|20454.06|20572.37|20452.37|20574.28|20454.28|20572.37|20452.37|9
1629659800000|2021-08-22 19:16:40|20572.3|20452.3|20570.83|20450.83|20572.3|20452.3|20570.83|20450.83|9
1629659810000|2021-08-22 19:16:50|20570.72|20450.72|20570.95|20450.95|20572.22|20452.22|20570.7|20450.7|8
1629659820000|2021-08-22 19:17:00|20570.86|20450.86|20570.38|20450.38|20572.34|20452.34|20570.38|20450.38|9
1629659830000|2021-08-22 19:17:10|20570.41|20450.41|20570.27|20450.27|20570.53|20450.53|20570.25|20450.25|8
1629659840000|2021-08-22 19:17:20|20570.42|20450.42|20571.37|20451.37|20571.69|20451.69|20570.42|20450.42|7
1629659850000|2021-08-22 19:17:30|20571.39|20451.39|20571.15|20451.15|20571.39|20451.39|20570.95|20450.95|8
1629659860000|2021-08-22 19:17:40|20570.93|20450.93|20567.54|20447.54|20570.93|20450.93|20567.5|20447.5|10
1629659870000|2021-08-22 19:17:50|20567.19|20447.19|20567.13|20447.13|20567.2|20447.2|20566.81|20446.81|9
1629659880000|2021-08-22 19:18:00|20567.21|20447.21|20568.4|20448.4|20568.4|20448.4|20567.21|20447.21|10
1629659890000|2021-08-22 19:18:10|20568.43|20448.43|20568.41|20448.41|20568.6|20448.6|20568.13|20448.13|9
1629659900000|2021-08-22 19:18:20|20568.39|20448.39|20569.21|20449.21|20569.38|20449.38|20568.39|20448.39|8
1629659910000|2021-08-22 19:18:30|20569.5|20449.5|20569.79|20449.79|20569.79|20449.79|20569.5|20449.5|8
1629659920000|2021-08-22 19:18:40|20569.9|20449.9|20570.03|20450.03|20571.3|20451.3|20569.68|20449.68|10
1629659930000|2021-08-22 19:18:50|20569.86|20449.86|20570.29|20450.29|20571.12|20451.12|20569.78|20449.78|9
1629659940000|2021-08-22 19:19:00|20570.14|20450.14|20572.81|20452.81|20572.81|20452.81|20570.14|20450.14|8
1629659950000|2021-08-22 19:19:10|20574.41|20454.41|20574.85|20454.85|20574.85|20454.85|20574.2|20454.2|10
1629659960000|2021-08-22 19:19:20|20575.18|20455.18|20574.94|20454.94|20575.5|20455.5|20574.91|20454.91|10
1629659970000|2021-08-22 19:19:30|20574.95|20454.95|20574.56|20454.56|20574.95|20454.95|20574.14|20454.14|9
1629659980000|2021-08-22 19:19:40|20575.68|20455.68|20582.08|20462.08|20582.08|20462.08|20575.68|20455.68|9
1629659990000|2021-08-22 19:19:50|20582.2|20462.2|20585.64|20465.64|20585.64|20465.64|20581.39|20461.39|10
1629660000000|2021-08-22 19:20:00|20585.7|20465.7|20588.68|20468.68|20588.68|20468.68|20585.7|20465.7|10
1629660010000|2021-08-22 19:20:10|20590.55|20470.55|20594.46|20474.46|20594.46|20474.46|20590.55|20470.55|10
1629660020000|2021-08-22 19:20:20|20594.68|20474.68|20600.15|20480.15|20600.15|20480.15|20594.68|20474.68|9
1629660030000|2021-08-22 19:20:30|20600.26|20480.26|20599.41|20479.41|20600.7|20480.7|20599.25|20479.25|10
1629660040000|2021-08-22 19:20:40|20599.45|20479.45|20601.28|20481.28|20601.28|20481.28|20599.45|20479.45|9
1629660050000|2021-08-22 19:20:50|20603.27|20483.27|20603.38|20483.38|20603.46|20483.46|20601.97|20481.97|10
1629660060000|2021-08-22 19:21:00|20605.64|20485.64|20604.69|20484.69|20606.57|20486.57|20604.59|20484.59|10
1629660070000|2021-08-22 19:21:10|20604.49|20484.49|20604.89|20484.89|20605.01|20485.01|20604.29|20484.29|10
1629660080000|2021-08-22 19:21:20|20604.74|20484.74|20604.28|20484.28|20604.88|20484.88|20604.28|20484.28|10
1629660090000|2021-08-22 19:21:30|20604.36|20484.36|20604.42|20484.42|20604.53|20484.53|20604.28|20484.28|7
1629660100000|2021-08-22 19:21:40|20604.28|20484.28|20603.17|20483.17|20604.28|20484.28|20603.17|20483.17|9
1629660110000|2021-08-22 19:21:50|20603.18|20483.18|20605.13|20485.13|20605.13|20485.13|20603.18|20483.18|10
1629660120000|2021-08-22 19:22:00|20605.14|20485.14|20604.58|20484.58|20605.55|20485.55|20604.58|20484.58|9
1629660130000|2021-08-22 19:22:10|20605.24|20485.24|20607.11|20487.11|20607.11|20487.11|20605.24|20485.24|10
1629660140000|2021-08-22 19:22:20|20607.62|20487.62|20608.71|20488.71|20608.71|20488.71|20607.62|20487.62|10
1629660150000|2021-08-22 19:22:30|20608.93|20488.93|20609.28|20489.28|20609.28|20489.28|20608.85|20488.85|8
1629660160000|2021-08-22 19:22:40|20610.57|20490.57|20613.79|20493.79|20613.84|20493.84|20610.57|20490.57|10
1629660170000|2021-08-22 19:22:50|20613.8|20493.8|20616.12|20496.12|20616.12|20496.12|20613.8|20493.8|8
1629660180000|2021-08-22 19:23:00|20616.13|20496.13|20618.12|20498.12|20618.24|20498.24|20616.13|20496.13|9
1629660190000|2021-08-22 19:23:10|20618.27|20498.27|20617.63|20497.63|20618.27|20498.27|20616.26|20496.26|10
1629660200000|2021-08-22 19:23:20|20618.77|20498.77|20621.18|20501.18|20621.18|20501.18|20618.36|20498.36|10
1629660210000|2021-08-22 19:23:30|20621.36|20501.36|20622.76|20502.76|20622.76|20502.76|20620.47|20500.47|9
1629660220000|2021-08-22 19:23:40|20622.82|20502.82|20621.88|20501.88|20622.82|20502.82|20621.86|20501.86|10
1629660230000|2021-08-22 19:23:50|20621.46|20501.46|20621.37|20501.37|20621.46|20501.46|20621.1|20501.1|10
1629660240000|2021-08-22 19:24:00|20620.74|20500.74|20619.68|20499.68|20620.87|20500.87|20618.54|20498.54|10
1629660250000|2021-08-22 19:24:10|20619.18|20499.18|20616.29|20496.29|20619.18|20499.18|20616.29|20496.29|9
1629660260000|2021-08-22 19:24:20|20617.96|20497.96|20619.01|20499.01|20619.01|20499.01|20616.83|20496.83|10
1629660270000|2021-08-22 19:24:30|20620.03|20500.03|20625.31|20505.31|20625.31|20505.31|20620.03|20500.03|10
1629660280000|2021-08-22 19:24:40|20625.71|20505.71|20625.65|20505.65|20626.15|20506.15|20625.33|20505.33|10
1629660290000|2021-08-22 19:24:50|20625.55|20505.55|20626.63|20506.63|20626.63|20506.63|20625.55|20505.55|9
1629660300000|2021-08-22 19:25:00|20626.89|20506.89|20626.99|20506.99|20627|20507|20626.24|20506.24|10
1629660310000|2021-08-22 19:25:10|20626.69|20506.69|20628.31|20508.31|20628.31|20508.31|20626.62|20506.62|10
1629660320000|2021-08-22 19:25:20|20629.49|20509.49|20632.7|20512.7|20632.7|20512.7|20629.49|20509.49|9
1629660330000|2021-08-22 19:25:30|20632.69|20512.69|20631.51|20511.51|20633.46|20513.46|20631.51|20511.51|10
1629660340000|2021-08-22 19:25:40|20631.45|20511.45|20631.61|20511.61|20631.64|20511.64|20630.88|20510.88|10
1629660350000|2021-08-22 19:25:50|20631.63|20511.63|20632.36|20512.36|20633.76|20513.76|20631.63|20511.63|10
1629660360000|2021-08-22 19:26:00|20632.78|20512.78|20634.23|20514.23|20634.29|20514.29|20632.25|20512.25|10
1629660370000|2021-08-22 19:26:10|20634.65|20514.65|20639.02|20519.02|20639.02|20519.02|20634.61|20514.61|10
1629660380000|2021-08-22 19:26:20|20638.89|20518.89|20638.36|20518.36|20639.43|20519.43|20637.03|20517.03|10
1629660390000|2021-08-22 19:26:30|20638.57|20518.57|20639.87|20519.87|20639.87|20519.87|20638.57|20518.57|8
1629660400000|2021-08-22 19:26:40|20640.25|20520.25|20642.33|20522.33|20642.33|20522.33|20640.01|20520.01|10
1629660410000|2021-08-22 19:26:50|20641.35|20521.35|20639.14|20519.14|20641.35|20521.35|20638.99|20518.99|10
1629660420000|2021-08-22 19:27:00|20639.93|20519.93|20636.31|20516.31|20640.19|20520.19|20636.13|20516.13|10
1629660430000|2021-08-22 19:27:10|20636.12|20516.12|20633.01|20513.01|20636.8|20516.8|20633.01|20513.01|9
1629660440000|2021-08-22 19:27:20|20633.05|20513.05|20633.24|20513.24|20634.4|20514.4|20632.31|20512.31|10
1629660450000|2021-08-22 19:27:30|20633.17|20513.17|20627.81|20507.81|20633.17|20513.17|20627.81|20507.81|10
1629660460000|2021-08-22 19:27:40|20628.06|20508.06|20626.49|20506.49|20628.06|20508.06|20626.02|20506.02|10
1629660470000|2021-08-22 19:27:50|20627.03|20507.03|20626.84|20506.84|20628.01|20508.01|20626.84|20506.84|10
1629660480000|2021-08-22 19:28:00|20626.76|20506.76|20630.68|20510.68|20630.68|20510.68|20626.76|20506.76|10
1629660490000|2021-08-22 19:28:10|20631.1|20511.1|20632.76|20512.76|20633|20513|20630.89|20510.89|9
1629660500000|2021-08-22 19:28:20|20632.75|20512.75|20632.53|20512.53|20632.87|20512.87|20631.27|20511.27|9
1629660510000|2021-08-22 19:28:30|20632.06|20512.06|20631.4|20511.4|20632.39|20512.39|20630.95|20510.95|9
1629660520000|2021-08-22 19:28:40|20631.44|20511.44|20629.28|20509.28|20631.96|20511.96|20629.02|20509.02|10
1629660530000|2021-08-22 19:28:50|20628.92|20508.92|20629.05|20509.05|20629.62|20509.62|20628.56|20508.56|10
1629660540000|2021-08-22 19:29:00|20629.25|20509.25|20628.64|20508.64|20629.25|20509.25|20627.5|20507.5|10
1629660550000|2021-08-22 19:29:10|20628.54|20508.54|20627.98|20507.98|20628.54|20508.54|20627.49|20507.49|10
1629660560000|2021-08-22 19:29:20|20628.53|20508.53|20633.44|20513.44|20633.44|20513.44|20628.53|20508.53|9
1629660570000|2021-08-22 19:29:30|20633.54|20513.54|20633.29|20513.29|20634.12|20514.12|20633.23|20513.23|9
1629660580000|2021-08-22 19:29:40|20633.4|20513.4|20635.88|20515.88|20635.88|20515.88|20633.14|20513.14|9
1629660590000|2021-08-22 19:29:50|20636.05|20516.05|20636.81|20516.81|20636.81|20516.81|20636.01|20516.01|10
1629660600000|2021-08-22 19:30:00|20636.83|20516.83|20635.81|20515.81|20636.83|20516.83|20635.68|20515.68|8
1629660610000|2021-08-22 19:30:10|20635.9|20515.9|20634.85|20514.85|20635.93|20515.93|20634.47|20514.47|10
1629660620000|2021-08-22 19:30:20|20634.92|20514.92|20634.53|20514.53|20636.77|20516.77|20634.53|20514.53|10
1629660630000|2021-08-22 19:30:30|20633.4|20513.4|20630.92|20510.92|20633.64|20513.64|20630.92|20510.92|9
1629660640000|2021-08-22 19:30:40|20629.2|20509.2|20627.03|20507.03|20629.2|20509.2|20627.03|20507.03|8
1629660650000|2021-08-22 19:30:50|20626.38|20506.38|20624.36|20504.36|20626.38|20506.38|20624.04|20504.04|9
1629660660000|2021-08-22 19:31:00|20624.15|20504.15|20622.85|20502.85|20624.15|20504.15|20622.47|20502.47|10
1629660670000|2021-08-22 19:31:10|20623.11|20503.11|20623.07|20503.07|20623.72|20503.72|20622.2|20502.2|9
1629660680000|2021-08-22 19:31:20|20620.8|20500.8|20619.11|20499.11|20621.04|20501.04|20619.11|20499.11|10
1629660690000|2021-08-22 19:31:30|20618.19|20498.19|20619.57|20499.57|20620.36|20500.36|20618.19|20498.19|9
1629660700000|2021-08-22 19:31:40|20620.23|20500.23|20620.72|20500.72|20620.72|20500.72|20619.48|20499.48|10
1629660710000|2021-08-22 19:31:50|20619.82|20499.82|20620.15|20500.15|20620.23|20500.23|20619.32|20499.32|10
1629660720000|2021-08-22 19:32:00|20620.06|20500.06|20621.15|20501.15|20621.44|20501.44|20619.85|20499.85|10
1629660730000|2021-08-22 19:32:10|20622.04|20502.04|20620.76|20500.76|20622.04|20502.04|20620.33|20500.33|9
1629660740000|2021-08-22 19:32:20|20620.65|20500.65|20619.06|20499.06|20621.85|20501.85|20619.06|20499.06|10
1629660750000|2021-08-22 19:32:30|20619.31|20499.31|20618.51|20498.51|20619.31|20499.31|20618.51|20498.51|10
1629660760000|2021-08-22 19:32:40|20617.84|20497.84|20617.3|20497.3|20618.94|20498.94|20617.1|20497.1|10
1629660770000|2021-08-22 19:32:50|20617.4|20497.4|20617.72|20497.72|20618.41|20498.41|20617.4|20497.4|10
1629660780000|2021-08-22 19:33:00|20617.48|20497.48|20617.85|20497.85|20618.56|20498.56|20617.28|20497.28|10
1629660790000|2021-08-22 19:33:10|20617.95|20497.95|20616.67|20496.67|20617.95|20497.95|20616.36|20496.36|7
1629660800000|2021-08-22 19:33:20|20618.2|20498.2|20617.47|20497.47|20618.2|20498.2|20616.36|20496.36|10
1629660810000|2021-08-22 19:33:30|20617.55|20497.55|20617.56|20497.56|20617.91|20497.91|20617.37|20497.37|10
1629660820000|2021-08-22 19:33:40|20617.59|20497.59|20617.47|20497.47|20617.59|20497.59|20616.84|20496.84|10
1629660830000|2021-08-22 19:33:50|20617.77|20497.77|20620.75|20500.75|20620.75|20500.75|20617.77|20497.77|8
1629660840000|2021-08-22 19:34:00|20620.71|20500.71|20619.78|20499.78|20620.74|20500.74|20619.3|20499.3|10
1629660850000|2021-08-22 19:34:10|20620.21|20500.21|20620.12|20500.12|20620.36|20500.36|20619.58|20499.58|8
1629660860000|2021-08-22 19:34:20|20620.29|20500.29|20622.95|20502.95|20622.95|20502.95|20620.29|20500.29|10
1629660870000|2021-08-22 19:34:30|20622.86|20502.86|20624.21|20504.21|20624.62|20504.62|20622.86|20502.86|10
1629660880000|2021-08-22 19:34:40|20624.23|20504.23|20627.3|20507.3|20627.31|20507.31|20624.23|20504.23|10
1629660890000|2021-08-22 19:34:50|20627.34|20507.34|20624.48|20504.48|20627.6|20507.6|20624.48|20504.48|10
1629660900000|2021-08-22 19:35:00|20624.53|20504.53|20623.34|20503.34|20624.53|20504.53|20622.95|20502.95|10
1629660910000|2021-08-22 19:35:10|20622.97|20502.97|20620.47|20500.47|20623.23|20503.23|20620.29|20500.29|10
1629660920000|2021-08-22 19:35:20|20620.86|20500.86|20621.53|20501.53|20622.67|20502.67|20620.46|20500.46|10
1629660930000|2021-08-22 19:35:30|20622.83|20502.83|20621.78|20501.78|20622.94|20502.94|20620.65|20500.65|9
1629660940000|2021-08-22 19:35:40|20621.69|20501.69|20619.5|20499.5|20621.69|20501.69|20619.17|20499.17|10
1629660950000|2021-08-22 19:35:50|20619.36|20499.36|20618.05|20498.05|20619.38|20499.38|20618.03|20498.03|10
1629660960000|2021-08-22 19:36:00|20618.2|20498.2|20615.23|20495.23|20618.2|20498.2|20615.02|20495.02|8
1629660970000|2021-08-22 19:36:10|20614.57|20494.57|20617.02|20497.02|20617.02|20497.02|20614.26|20494.26|9
1629660980000|2021-08-22 19:36:20|20617.57|20497.57|20617.17|20497.17|20617.96|20497.96|20616.96|20496.96|10
1629660990000|2021-08-22 19:36:30|20617.14|20497.14|20616.04|20496.04|20617.21|20497.21|20616.04|20496.04|8
1629661000000|2021-08-22 19:36:40|20615.47|20495.47|20617.62|20497.62|20617.62|20497.62|20614.94|20494.94|10
1629661010000|2021-08-22 19:36:50|20618.92|20498.92|20627.08|20507.08|20627.08|20507.08|20618.92|20498.92|10
1629661020000|2021-08-22 19:37:00|20626.97|20506.97|20629.96|20509.96|20629.96|20509.96|20626.83|20506.83|10
1629661030000|2021-08-22 19:37:10|20632.4|20512.4|20635.65|20515.65|20635.65|20515.65|20632.34|20512.34|10
1629661040000|2021-08-22 19:37:20|20635.79|20515.79|20637.17|20517.17|20638.24|20518.24|20635.79|20515.79|7
1629661050000|2021-08-22 19:37:30|20637.14|20517.14|20636.24|20516.24|20637.68|20517.68|20636.24|20516.24|8
1629661060000|2021-08-22 19:37:40|20636.02|20516.02|20634.98|20514.98|20636.88|20516.88|20634.98|20514.98|10
1629661070000|2021-08-22 19:37:50|20634.89|20514.89|20633.11|20513.11|20635.6|20515.6|20632.51|20512.51|9
1629661080000|2021-08-22 19:38:00|20633.38|20513.38|20635.22|20515.22|20635.22|20515.22|20633|20513|10
1629661090000|2021-08-22 19:38:10|20636.12|20516.12|20637.96|20517.96|20638.27|20518.27|20636.12|20516.12|9
1629661100000|2021-08-22 19:38:20|20637.58|20517.58|20635.69|20515.69|20637.58|20517.58|20635.69|20515.69|8
1629661110000|2021-08-22 19:38:30|20636.23|20516.23|20634.93|20514.93|20636.73|20516.73|20634.93|20514.93|9
1629661120000|2021-08-22 19:38:40|20634.3|20514.3|20633.04|20513.04|20634.73|20514.73|20633.02|20513.02|10
1629661130000|2021-08-22 19:38:50|20634.46|20514.46|20634.88|20514.88|20634.88|20514.88|20634.03|20514.03|9
1629661140000|2021-08-22 19:39:00|20634.93|20514.93|20634.82|20514.82|20635.04|20515.04|20634.69|20514.69|8
1629661150000|2021-08-22 19:39:10|20634.73|20514.73|20632.82|20512.82|20634.79|20514.79|20632.49|20512.49|10
1629661160000|2021-08-22 19:39:20|20632.78|20512.78|20629.81|20509.81|20632.78|20512.78|20629.81|20509.81|9
1629661170000|2021-08-22 19:39:30|20629.82|20509.82|20626.58|20506.58|20630.06|20510.06|20626.53|20506.53|10
1629661180000|2021-08-22 19:39:40|20626.62|20506.62|20626.5|20506.5|20627.14|20507.14|20625.91|20505.91|10
1629661190000|2021-08-22 19:39:50|20626.42|20506.42|20625.33|20505.33|20626.68|20506.68|20625.33|20505.33|9
1629661200000|2021-08-22 19:40:00|20625.27|20505.27|20624.01|20504.01|20625.27|20505.27|20623.18|20503.18|10
1629661210000|2021-08-22 19:40:10|20623.89|20503.89|20626.48|20506.48|20626.48|20506.48|20623.89|20503.89|10
1629661220000|2021-08-22 19:40:20|20626.76|20506.76|20626.88|20506.88|20627.27|20507.27|20626.5|20506.5|9
1629661230000|2021-08-22 19:40:30|20627.08|20507.08|20625.26|20505.26|20627.23|20507.23|20625.14|20505.14|10
1629661240000|2021-08-22 19:40:40|20626.2|20506.2|20627.35|20507.35|20627.44|20507.44|20626.12|20506.12|10
1629661250000|2021-08-22 19:40:50|20627.14|20507.14|20627.73|20507.73|20627.84|20507.84|20627.14|20507.14|8
1629661260000|2021-08-22 19:41:00|20627.51|20507.51|20627.46|20507.46|20627.55|20507.55|20625.74|20505.74|10
1629661270000|2021-08-22 19:41:10|20627.44|20507.44|20626.49|20506.49|20627.98|20507.98|20626.49|20506.49|10
1629661280000|2021-08-22 19:41:20|20626.53|20506.53|20626.52|20506.52|20626.53|20506.53|20625.84|20505.84|10
1629661290000|2021-08-22 19:41:30|20626.51|20506.51|20625.34|20505.34|20626.51|20506.51|20625.34|20505.34|9
1629661300000|2021-08-22 19:41:40|20625.09|20505.09|20623.97|20503.97|20625.18|20505.18|20623.97|20503.97|8
1629661310000|2021-08-22 19:41:50|20624.84|20504.84|20623.7|20503.7|20624.84|20504.84|20623.43|20503.43|7
1629661320000|2021-08-22 19:42:00|20623.2|20503.2|20624.45|20504.45|20624.74|20504.74|20623.2|20503.2|7
1629661330000|2021-08-22 19:42:10|20624.4|20504.4|20622.84|20502.84|20624.57|20504.57|20622.84|20502.84|9
1629661340000|2021-08-22 19:42:20|20622.86|20502.86|20620.9|20500.9|20622.86|20502.86|20620.9|20500.9|10
1629661350000|2021-08-22 19:42:30|20620.67|20500.67|20618.55|20498.55|20620.69|20500.69|20618.55|20498.55|10
1629661360000|2021-08-22 19:42:40|20618.44|20498.44|20616.45|20496.45|20618.44|20498.44|20616.45|20496.45|9
1629661370000|2021-08-22 19:42:50|20616.31|20496.31|20616.14|20496.14|20617.78|20497.78|20616.06|20496.06|10
1629661380000|2021-08-22 19:43:00|20616.06|20496.06|20615.49|20495.49|20616.11|20496.11|20615.49|20495.49|8
1629661390000|2021-08-22 19:43:10|20615.55|20495.55|20614.12|20494.12|20615.55|20495.55|20613.95|20493.95|9
1629661400000|2021-08-22 19:43:20|20613.92|20493.92|20611.55|20491.55|20614.29|20494.29|20611.55|20491.55|10
1629661410000|2021-08-22 19:43:30|20611.66|20491.66|20612.15|20492.15|20613.36|20493.36|20611.17|20491.17|10
1629661420000|2021-08-22 19:43:40|20612.12|20492.12|20613.61|20493.61|20613.63|20493.63|20612.05|20492.05|7
1629661430000|2021-08-22 19:43:50|20611.55|20491.55|20611.83|20491.83|20611.91|20491.91|20611.53|20491.53|9
1629661440000|2021-08-22 19:44:00|20612.17|20492.17|20612.65|20492.65|20612.85|20492.85|20611.61|20491.61|9
1629661450000|2021-08-22 19:44:10|20612.64|20492.64|20610.77|20490.77|20612.83|20492.83|20610.77|20490.77|10
1629661460000|2021-08-22 19:44:20|20611.09|20491.09|20611.04|20491.04|20611.25|20491.25|20609.93|20489.93|9
1629661470000|2021-08-22 19:44:30|20610.73|20490.73|20612.24|20492.24|20612.59|20492.59|20610.53|20490.53|10
1629661480000|2021-08-22 19:44:40|20612.53|20492.53|20612.39|20492.39|20613.09|20493.09|20612.39|20492.39|10
1629661490000|2021-08-22 19:44:50|20612.36|20492.36|20614.07|20494.07|20614.07|20494.07|20612.36|20492.36|10
1629661500000|2021-08-22 19:45:00|20614.15|20494.15|20612.02|20492.02|20614.15|20494.15|20612.02|20492.02|10
1629661510000|2021-08-22 19:45:10|20611.99|20491.99|20609.43|20489.43|20611.99|20491.99|20609.21|20489.21|9
1629661520000|2021-08-22 19:45:20|20609.46|20489.46|20607.11|20487.11|20610.63|20490.63|20607.02|20487.02|9
1629661530000|2021-08-22 19:45:30|20606.68|20486.68|20605|20485|20606.74|20486.74|20604.84|20484.84|10
1629661540000|2021-08-22 19:45:40|20604.78|20484.78|20603.67|20483.67|20605.96|20485.96|20603.67|20483.67|10
1629661550000|2021-08-22 19:45:50|20603.07|20483.07|20596.05|20476.05|20603.07|20483.07|20596.05|20476.05|9
1629661560000|2021-08-22 19:46:00|20595.65|20475.65|20593.23|20473.23|20595.65|20475.65|20593.23|20473.23|10
1629661570000|2021-08-22 19:46:10|20592.97|20472.97|20589.43|20469.43|20593.13|20473.13|20589.43|20469.43|10
1629661580000|2021-08-22 19:46:20|20588.01|20468.01|20585.51|20465.51|20588.01|20468.01|20585.51|20465.51|9
1629661590000|2021-08-22 19:46:30|20586.67|20466.67|20585.4|20465.4|20586.67|20466.67|20585.4|20465.4|8
1629661600000|2021-08-22 19:46:40|20585.32|20465.32|20583.54|20463.54|20585.32|20465.32|20583.53|20463.53|10
1629661610000|2021-08-22 19:46:50|20583.31|20463.31|20581.79|20461.79|20583.31|20463.31|20580.56|20460.56|10
1629661620000|2021-08-22 19:47:00|20581.17|20461.17|20583.78|20463.78|20584.42|20464.42|20581.17|20461.17|10
1629661630000|2021-08-22 19:47:10|20583.34|20463.34|20584|20464|20584|20464|20583.08|20463.08|9
1629661640000|2021-08-22 19:47:20|20584.28|20464.28|20584.39|20464.39|20585.8|20465.8|20583.49|20463.49|10
1629661650000|2021-08-22 19:47:30|20583.84|20463.84|20582.27|20462.27|20583.84|20463.84|20582.27|20462.27|10
1629661660000|2021-08-22 19:47:40|20582.37|20462.37|20577.91|20457.91|20582.37|20462.37|20577.91|20457.91|10
1629661670000|2021-08-22 19:47:50|20577.79|20457.79|20578.49|20458.49|20579.57|20459.57|20577.72|20457.72|8
1629661680000|2021-08-22 19:48:00|20579.77|20459.77|20577.99|20457.99|20579.96|20459.96|20577.99|20457.99|9
1629661690000|2021-08-22 19:48:10|20577.57|20457.57|20572.17|20452.17|20577.57|20457.57|20572.17|20452.17|10
1629661700000|2021-08-22 19:48:20|20571.93|20451.93|20571.41|20451.41|20571.95|20451.95|20570.71|20450.71|10
1629661710000|2021-08-22 19:48:30|20570.33|20450.33|20570.76|20450.76|20571.11|20451.11|20570.32|20450.32|10
1629661720000|2021-08-22 19:48:40|20570.82|20450.82|20571.34|20451.34|20572.71|20452.71|20570.72|20450.72|10
1629661730000|2021-08-22 19:48:50|20571.54|20451.54|20568.54|20448.54|20571.54|20451.54|20568.26|20448.26|10
1629661740000|2021-08-22 19:49:00|20568.5|20448.5|20567.03|20447.03|20569.47|20449.47|20567.03|20447.03|10
1629661750000|2021-08-22 19:49:10|20566.69|20446.69|20561.74|20441.74|20566.69|20446.69|20561.21|20441.21|10
1629661760000|2021-08-22 19:49:20|20561.4|20441.4|20562.65|20442.65|20562.93|20442.93|20561.4|20441.4|9
1629661770000|2021-08-22 19:49:30|20562.92|20442.92|20563.55|20443.55|20563.88|20443.88|20562.92|20442.92|10
1629661780000|2021-08-22 19:49:40|20563.65|20443.65|20564.92|20444.92|20564.96|20444.96|20562.81|20442.81|9
1629661790000|2021-08-22 19:49:50|20565.7|20445.7|20571|20451|20571|20451|20565.7|20445.7|10
1629661800000|2021-08-22 19:50:00|20570.88|20450.88|20575.96|20455.96|20576.11|20456.11|20570.88|20450.88|10
1629661810000|2021-08-22 19:50:10|20576.4|20456.4|20577.61|20457.61|20577.92|20457.92|20576.4|20456.4|10
1629661820000|2021-08-22 19:50:20|20577.97|20457.97|20576.4|20456.4|20577.97|20457.97|20575.6|20455.6|10
1629661830000|2021-08-22 19:50:30|20576.69|20456.69|20573.62|20453.62|20577.4|20457.4|20573.58|20453.58|10
1629661840000|2021-08-22 19:50:40|20574.91|20454.91|20573.51|20453.51|20574.92|20454.92|20573.42|20453.42|9
1629661850000|2021-08-22 19:50:50|20573.64|20453.64|20570.19|20450.19|20573.64|20453.64|20570.19|20450.19|10
1629661860000|2021-08-22 19:51:00|20570.02|20450.02|20569.52|20449.52|20570.02|20450.02|20569.07|20449.07|9
1629661870000|2021-08-22 19:51:10|20568.86|20448.86|20562.81|20442.81|20568.86|20448.86|20562.81|20442.81|10
1629661880000|2021-08-22 19:51:20|20560.19|20440.19|20554.14|20434.14|20560.19|20440.19|20553.64|20433.64|10
1629661890000|2021-08-22 19:51:30|20554.18|20434.18|20549.13|20429.13|20554.18|20434.18|20549.13|20429.13|9
1629661900000|2021-08-22 19:51:40|20547.79|20427.79|20546.63|20426.63|20547.79|20427.79|20546.25|20426.25|10
1629661910000|2021-08-22 19:51:50|20546.84|20426.84|20547.93|20427.93|20547.99|20427.99|20546.16|20426.16|9
1629661920000|2021-08-22 19:52:00|20547.54|20427.54|20552.28|20432.28|20552.28|20432.28|20547.54|20427.54|10
1629661930000|2021-08-22 19:52:10|20552.21|20432.21|20553.25|20433.25|20553.25|20433.25|20552.21|20432.21|10
1629661940000|2021-08-22 19:52:20|20553.6|20433.6|20554.81|20434.81|20556.41|20436.41|20553.6|20433.6|10
1629661950000|2021-08-22 19:52:30|20554.83|20434.83|20555.8|20435.8|20555.8|20435.8|20554.04|20434.04|10
1629661960000|2021-08-22 19:52:40|20555.75|20435.75|20556.31|20436.31|20556.34|20436.34|20554.15|20434.15|10
1629661970000|2021-08-22 19:52:50|20555.94|20435.94|20553.37|20433.37|20556.08|20436.08|20553.37|20433.37|10
1629661980000|2021-08-22 19:53:00|20553.27|20433.27|20551.91|20431.91|20553.45|20433.45|20551.91|20431.91|10
1629661990000|2021-08-22 19:53:10|20553.9|20433.9|20553.17|20433.17|20553.97|20433.97|20552.64|20432.64|10
1629662000000|2021-08-22 19:53:20|20553.08|20433.08|20553.18|20433.18|20553.74|20433.74|20553.08|20433.08|10
1629662010000|2021-08-22 19:53:30|20552.7|20432.7|20553.82|20433.82|20553.82|20433.82|20552.7|20432.7|9
1629662020000|2021-08-22 19:53:40|20553.87|20433.87|20551.64|20431.64|20553.92|20433.92|20551.64|20431.64|8
1629662030000|2021-08-22 19:53:50|20551.86|20431.86|20553.55|20433.55|20553.73|20433.73|20551.7|20431.7|10
1629662040000|2021-08-22 19:54:00|20553.5|20433.5|20555.85|20435.85|20555.85|20435.85|20553.36|20433.36|8
1629662050000|2021-08-22 19:54:10|20555.88|20435.88|20558.03|20438.03|20558.03|20438.03|20555.88|20435.88|9
1629662060000|2021-08-22 19:54:20|20558.13|20438.13|20562.36|20442.36|20562.61|20442.61|20558.13|20438.13|10
1629662070000|2021-08-22 19:54:30|20562.03|20442.03|20565.14|20445.14|20565.14|20445.14|20562.03|20442.03|10
1629662080000|2021-08-22 19:54:40|20565.35|20445.35|20568.34|20448.34|20568.34|20448.34|20565.35|20445.35|9
1629662090000|2021-08-22 19:54:50|20568.42|20448.42|20566.99|20446.99|20568.74|20448.74|20566.99|20446.99|10
1629662100000|2021-08-22 19:55:00|20566.93|20446.93|20570.7|20450.7|20570.84|20450.84|20566.9|20446.9|10
1629662110000|2021-08-22 19:55:10|20569.39|20449.39|20568.42|20448.42|20569.73|20449.73|20568.23|20448.23|10
1629662120000|2021-08-22 19:55:20|20568.28|20448.28|20571.15|20451.15|20571.15|20451.15|20568.28|20448.28|10
1629662130000|2021-08-22 19:55:30|20571.42|20451.42|20569.98|20449.98|20571.42|20451.42|20569.75|20449.75|9
1629662140000|2021-08-22 19:55:40|20568.85|20448.85|20569.08|20449.08|20569.28|20449.28|20568.35|20448.35|8
1629662150000|2021-08-22 19:55:50|20569.17|20449.17|20569.07|20449.07|20569.25|20449.25|20568.67|20448.67|10
1629662160000|2021-08-22 19:56:00|20567.78|20447.78|20569.98|20449.98|20570.05|20450.05|20567.78|20447.78|9
1629662170000|2021-08-22 19:56:10|20569.73|20449.73|20569.73|20449.73|20571.05|20451.05|20569.19|20449.19|10
1629662180000|2021-08-22 19:56:20|20569.28|20449.28|20570|20450|20570.58|20450.58|20569.23|20449.23|10
1629662190000|2021-08-22 19:56:30|20570.96|20450.96|20571.96|20451.96|20572.69|20452.69|20570.96|20450.96|10
1629662200000|2021-08-22 19:56:40|20572.02|20452.02|20574.94|20454.94|20574.94|20454.94|20572.02|20452.02|9
1629662210000|2021-08-22 19:56:50|20577|20457|20575.93|20455.93|20577.31|20457.31|20575.42|20455.42|9
1629662220000|2021-08-22 19:57:00|20577.01|20457.01|20578.65|20458.65|20578.65|20458.65|20576.94|20456.94|9
1629662230000|2021-08-22 19:57:10|20578.8|20458.8|20581.98|20461.98|20581.98|20461.98|20578.29|20458.29|7
1629662240000|2021-08-22 19:57:20|20581.78|20461.78|20587.69|20459.69|20587.69|20462.76|20581.78|20458.45|11
1629662250000|2021-08-22 19:57:30|20587.62|20459.62|20586.85|20458.85|20587.73|20459.73|20586.38|20458.38|10
1629662260000|2021-08-22 19:57:40|20586.97|20458.97|20588.43|20460.43|20588.5|20460.5|20586.92|20458.92|9
1629662270000|2021-08-22 19:57:50|20587.3|20459.3|20589.89|20461.89|20589.93|20461.93|20586.68|20458.68|9
1629662280000|2021-08-22 19:58:00|20590.05|20462.05|20594.19|20466.19|20594.19|20466.19|20590.05|20462.05|10
1629662290000|2021-08-22 19:58:10|20595.3|20467.3|20598.79|20470.79|20598.79|20470.79|20595.3|20467.3|10
1629662300000|2021-08-22 19:58:20|20599.04|20471.04|20600.99|20472.99|20600.99|20472.99|20599.03|20471.03|10
1629662310000|2021-08-22 19:58:30|20601.08|20473.08|20600.96|20472.96|20601.09|20473.09|20599.64|20471.64|9
1629662320000|2021-08-22 19:58:40|20601.02|20473.02|20602.56|20474.56|20602.59|20474.59|20600.91|20472.91|10
1629662330000|2021-08-22 19:58:50|20603.61|20475.61|20602.28|20474.28|20603.66|20475.66|20601.79|20473.79|10
1629662340000|2021-08-22 19:59:00|20602.4|20474.4|20605.47|20477.47|20605.71|20477.71|20602.4|20474.4|10
1629662350000|2021-08-22 19:59:10|20606.63|20478.63|20617.53|20489.53|20617.53|20489.53|20606.53|20478.53|10
1629662360000|2021-08-22 19:59:20|20617.43|20489.43|20623.19|20495.19|20623.19|20495.19|20617.43|20489.43|9
1629662370000|2021-08-22 19:59:30|20623.21|20495.21|20625.91|20497.91|20625.91|20497.91|20623.21|20495.21|10
1629662380000|2021-08-22 19:59:40|20625.59|20497.59|20625.75|20497.75|20627.26|20499.26|20625.39|20497.39|10
1629662390000|2021-08-22 19:59:50|20625.69|20497.69|20624.88|20496.88|20625.69|20497.69|20623.68|20495.68|10
1629662400000|2021-08-22 20:00:00|20624.34|20496.34|20620.27|20492.27|20624.34|20496.34|20620.27|20492.27|9
1629662410000|2021-08-22 20:00:10|20620.2|20492.2|20615.46|20487.46|20620.73|20492.73|20615.46|20487.46|10
1629662420000|2021-08-22 20:00:20|20615.44|20487.44|20608.09|20480.09|20615.44|20487.44|20608.09|20480.09|10
1629662430000|2021-08-22 20:00:30|20608.29|20480.29|20595.07|20467.07|20608.29|20480.29|20595.04|20467.04|10
1629662440000|2021-08-22 20:00:40|20594.46|20466.46|20591.81|20463.81|20595.44|20467.44|20591.37|20463.37|10
1629662450000|2021-08-22 20:00:50|20590.89|20462.89|20586.88|20458.88|20590.91|20462.91|20586.88|20458.88|10
1629662460000|2021-08-22 20:01:00|20586.72|20458.72|20586.64|20458.64|20586.75|20458.75|20585|20457|10
1629662470000|2021-08-22 20:01:10|20586.58|20458.58|20586.64|20458.64|20587.08|20459.08|20586.46|20458.46|9
1629662480000|2021-08-22 20:01:20|20586.15|20458.15|20583.36|20455.36|20586.15|20458.15|20583.36|20455.36|10
1629662490000|2021-08-22 20:01:30|20582.89|20454.89|20578.95|20450.95|20583.32|20455.32|20578.94|20450.94|10
1629662500000|2021-08-22 20:01:40|20578.86|20450.86|20571.03|20443.03|20578.86|20450.86|20570.99|20442.99|9
1629662510000|2021-08-22 20:01:50|20570.84|20442.84|20567.52|20439.52|20571.01|20443.01|20567.29|20439.29|10
1629662520000|2021-08-22 20:02:00|20567.24|20439.24|20561.23|20433.23|20567.24|20439.24|20561.23|20433.23|10
1629662530000|2021-08-22 20:02:10|20560.86|20432.86|20557.29|20429.29|20561.26|20433.26|20557.29|20429.29|10
1629662540000|2021-08-22 20:02:20|20555.96|20427.96|20549.82|20421.82|20556.13|20428.13|20549.82|20421.82|10
1629662550000|2021-08-22 20:02:30|20547.63|20419.63|20544|20416|20547.63|20419.63|20543.71|20415.71|10
1629662560000|2021-08-22 20:02:40|20536.72|20408.72|20528.23|20400.23|20536.72|20408.72|20528.18|20400.18|10
1629662570000|2021-08-22 20:02:50|20526.6|20398.6|20520.99|20392.99|20526.6|20398.6|20520.99|20392.99|10
1629662580000|2021-08-22 20:03:00|20520.72|20392.72|20508.35|20380.35|20520.72|20392.72|20508.35|20380.35|9
1629662590000|2021-08-22 20:03:10|20508.69|20380.69|20507.96|20379.96|20508.69|20380.69|20507.42|20379.42|10
1629662600000|2021-08-22 20:03:20|20508.03|20380.03|20509.71|20381.71|20510.15|20382.15|20507.98|20379.98|10
1629662610000|2021-08-22 20:03:30|20509.5|20381.5|20508.14|20380.14|20509.5|20381.5|20507.02|20379.02|10
1629662620000|2021-08-22 20:03:40|20508.33|20380.33|20507.51|20379.51|20508.92|20380.92|20507.28|20379.28|9
1629662630000|2021-08-22 20:03:50|20507.55|20379.55|20508.77|20380.77|20508.77|20380.77|20507.32|20379.32|10
1629662640000|2021-08-22 20:04:00|20508.26|20380.26|20510.11|20382.11|20510.11|20382.11|20508.2|20380.2|10
1629662650000|2021-08-22 20:04:10|20510.9|20382.9|20514.84|20386.84|20515.13|20387.13|20510.9|20382.9|10
1629662660000|2021-08-22 20:04:20|20515.51|20387.51|20515.54|20387.54|20516.07|20388.07|20514.5|20386.5|10
1629662670000|2021-08-22 20:04:30|20515.34|20387.34|20513.04|20385.04|20515.34|20387.34|20512.51|20384.51|10
1629662680000|2021-08-22 20:04:40|20513.05|20385.05|20510.24|20382.24|20513.05|20385.05|20510.24|20382.24|9
1629662690000|2021-08-22 20:04:50|20509.53|20381.53|20508.42|20380.42|20509.72|20381.72|20508.42|20380.42|10
1629662700000|2021-08-22 20:05:00|20508.8|20380.8|20502.9|20374.9|20508.92|20380.92|20502.9|20374.9|10
1629662710000|2021-08-22 20:05:10|20503.01|20375.01|20491.4|20363.4|20503.06|20375.06|20491.4|20363.4|10
1629662720000|2021-08-22 20:05:20|20490.04|20362.04|20481.83|20353.83|20490.04|20362.04|20481.83|20353.83|10
1629662730000|2021-08-22 20:05:30|20481.71|20353.71|20474.63|20346.63|20481.71|20353.71|20474.42|20346.42|10
1629662740000|2021-08-22 20:05:40|20472.82|20344.82|20470.76|20342.76|20474.13|20346.13|20470.76|20342.76|10
1629662750000|2021-08-22 20:05:50|20470.13|20342.13|20463.19|20335.19|20470.13|20342.13|20462.68|20334.68|10
1629662760000|2021-08-22 20:06:00|20463.36|20335.36|20463.37|20335.37|20465.42|20337.42|20463.36|20335.36|10
1629662770000|2021-08-22 20:06:10|20463.02|20335.02|20454.64|20326.64|20463.02|20335.02|20454.64|20326.64|10
1629662780000|2021-08-22 20:06:20|20454.22|20326.22|20454.08|20326.08|20454.9|20326.9|20453.69|20325.69|10
1629662790000|2021-08-22 20:06:30|20453.25|20325.25|20453.8|20325.8|20455.76|20327.76|20453.25|20325.25|10
1629662800000|2021-08-22 20:06:40|20453.33|20325.33|20450.74|20322.74|20453.33|20325.33|20449.4|20321.4|10
1629662810000|2021-08-22 20:06:50|20450.29|20322.29|20448.62|20320.62|20450.75|20322.75|20448.62|20320.62|10
1629662820000|2021-08-22 20:07:00|20448.5|20320.5|20446.28|20318.28|20448.5|20320.5|20443.73|20315.73|10
1629662830000|2021-08-22 20:07:10|20447.03|20319.03|20448.56|20320.56|20448.56|20320.56|20445.9|20317.9|10
1629662840000|2021-08-22 20:07:20|20448.53|20320.53|20447.81|20319.81|20448.53|20320.53|20447.8|20319.8|10
1629662850000|2021-08-22 20:07:30|20447.79|20319.79|20447.54|20319.54|20448.26|20320.26|20447.35|20319.35|10
1629662860000|2021-08-22 20:07:40|20447.08|20319.08|20443.73|20315.73|20447.08|20319.08|20442.92|20314.92|10
1629662870000|2021-08-22 20:07:50|20443.85|20315.85|20444.34|20316.34|20444.34|20316.34|20443.56|20315.56|10
1629662880000|2021-08-22 20:08:00|20445.84|20317.84|20448.38|20320.38|20448.38|20320.38|20445.52|20317.52|10
1629662890000|2021-08-22 20:08:10|20448.5|20320.5|20451.91|20323.91|20451.91|20323.91|20447.74|20319.74|10
1629662900000|2021-08-22 20:08:20|20452.51|20324.51|20454.13|20326.13|20454.13|20326.13|20451.91|20323.91|10
1629662910000|2021-08-22 20:08:30|20454.86|20326.86|20459.89|20331.89|20459.89|20331.89|20454.86|20326.86|10
1629662920000|2021-08-22 20:08:40|20460.03|20332.03|20462.04|20334.04|20462.86|20334.86|20460.03|20332.03|10
1629662930000|2021-08-22 20:08:50|20462.06|20334.06|20466.68|20338.68|20466.68|20338.68|20461.9|20333.9|10
1629662940000|2021-08-22 20:09:00|20467.21|20339.21|20464.81|20336.81|20467.36|20339.36|20464.66|20336.66|9
1629662950000|2021-08-22 20:09:10|20464.71|20336.71|20464.7|20336.7|20466.57|20338.57|20464.7|20336.7|10
1629662960000|2021-08-22 20:09:20|20464.39|20336.39|20460.15|20332.15|20464.39|20336.39|20460.15|20332.15|10
1629662970000|2021-08-22 20:09:30|20459.32|20331.32|20457.8|20329.8|20459.82|20331.82|20457.8|20329.8|8
1629662980000|2021-08-22 20:09:40|20456.36|20328.36|20457.52|20329.52|20457.95|20329.95|20456.36|20328.36|9
1629662990000|2021-08-22 20:09:50|20457.46|20329.46|20457.76|20329.76|20457.89|20329.89|20457|20329|10
1629663000000|2021-08-22 20:10:00|20457.83|20329.83|20462.33|20334.33|20462.33|20334.33|20457.83|20329.83|9
1629663010000|2021-08-22 20:10:10|20461.59|20333.59|20462.46|20334.46|20462.83|20334.83|20461.48|20333.48|10
1629663020000|2021-08-22 20:10:20|20462.74|20334.74|20463.35|20335.35|20463.44|20335.44|20462.74|20334.74|10
1629663030000|2021-08-22 20:10:30|20463.39|20335.39|20465.34|20337.34|20465.34|20337.34|20463.36|20335.36|9
1629663040000|2021-08-22 20:10:40|20465.75|20337.75|20467.85|20339.85|20467.85|20339.85|20465.75|20337.75|10
1629663050000|2021-08-22 20:10:50|20467.52|20339.52|20470.38|20342.38|20470.52|20342.52|20467.34|20339.34|10
1629663060000|2021-08-22 20:11:00|20470.44|20342.44|20466.37|20338.37|20470.44|20342.44|20466.37|20338.37|10
1629663070000|2021-08-22 20:11:10|20463.97|20335.97|20459.24|20331.24|20463.97|20335.97|20459.24|20331.24|10
1629663080000|2021-08-22 20:11:20|20459.3|20331.3|20462.72|20334.72|20462.79|20334.79|20458.78|20330.78|10
1629663090000|2021-08-22 20:11:30|20463.8|20335.8|20460.11|20332.11|20463.8|20335.8|20460.1|20332.1|9
1629663100000|2021-08-22 20:11:40|20458.56|20330.56|20454.13|20326.13|20458.97|20330.97|20454.13|20326.13|9
1629663110000|2021-08-22 20:11:50|20453.79|20325.79|20453.32|20325.32|20456.09|20328.09|20453.32|20325.32|10
1629663120000|2021-08-22 20:12:00|20452.11|20324.11|20450.13|20322.13|20452.99|20324.99|20449.28|20321.28|10
1629663130000|2021-08-22 20:12:10|20448.83|20320.83|20447.46|20319.46|20450.64|20322.64|20447.46|20319.46|10
1629663140000|2021-08-22 20:12:20|20447.02|20319.02|20446.97|20318.97|20447.11|20319.11|20445.97|20317.97|10
1629663150000|2021-08-22 20:12:30|20447|20319|20449.64|20321.64|20449.64|20321.64|20447|20319|10
1629663160000|2021-08-22 20:12:40|20450.07|20322.07|20452.28|20324.28|20452.36|20324.36|20449.75|20321.75|10
1629663170000|2021-08-22 20:12:50|20452.83|20324.83|20451.95|20323.95|20452.83|20324.83|20451.71|20323.71|10
1629663180000|2021-08-22 20:13:00|20452.21|20324.21|20453.73|20325.73|20453.73|20325.73|20451.68|20323.68|10
1629663190000|2021-08-22 20:13:10|20454.11|20326.11|20458.04|20330.04|20458.53|20330.53|20454.11|20326.11|9
1629663200000|2021-08-22 20:13:20|20457.16|20329.16|20457.35|20329.35|20457.71|20329.71|20457.06|20329.06|10
1629663210000|2021-08-22 20:13:30|20457.44|20329.44|20455.65|20327.65|20457.48|20329.48|20455.65|20327.65|8
1629663220000|2021-08-22 20:13:40|20455.54|20327.54|20455.84|20327.84|20456.22|20328.22|20455.27|20327.27|9
1629663230000|2021-08-22 20:13:50|20454.88|20326.88|20455.85|20327.85|20456.02|20328.02|20454.88|20326.88|10
1629663240000|2021-08-22 20:14:00|20455.77|20327.77|20452.43|20324.43|20455.79|20327.79|20452.43|20324.43|10
1629663250000|2021-08-22 20:14:10|20452.22|20324.22|20451.04|20323.04|20452.48|20324.48|20451.04|20323.04|9
1629663260000|2021-08-22 20:14:20|20450.54|20322.54|20448.01|20320.01|20450.54|20322.54|20447.72|20319.72|10
1629663270000|2021-08-22 20:14:30|20448.07|20320.07|20450.53|20322.53|20450.53|20322.53|20447.89|20319.89|10
1629663280000|2021-08-22 20:14:40|20449.76|20321.76|20444.3|20316.3|20449.76|20321.76|20444.3|20316.3|10
1629663290000|2021-08-22 20:14:50|20443.94|20315.94|20443.65|20315.65|20445.21|20317.21|20443.24|20315.24|9
1629663300000|2021-08-22 20:15:00|20443.5|20315.5|20444.18|20316.18|20444.56|20316.56|20443.41|20315.41|9
1629663310000|2021-08-22 20:15:10|20443.96|20315.96|20443.96|20315.96|20444.35|20316.35|20443.38|20315.38|10
1629663320000|2021-08-22 20:15:20|20443.87|20315.87|20440.02|20312.02|20443.87|20315.87|20440.02|20312.02|10
1629663330000|2021-08-22 20:15:30|20440.12|20312.12|20439.49|20311.49|20440.3|20312.3|20438.76|20310.76|10
1629663340000|2021-08-22 20:15:40|20438.97|20310.97|20440.6|20312.6|20440.61|20312.61|20438.04|20310.04|8
1629663350000|2021-08-22 20:15:50|20439.65|20311.65|20446.13|20318.13|20446.13|20318.13|20439.65|20311.65|10
1629663360000|2021-08-22 20:16:00|20446.79|20318.79|20449.56|20321.56|20449.81|20321.81|20446.79|20318.79|10
1629663370000|2021-08-22 20:16:10|20449.91|20321.91|20453.07|20325.07|20453.07|20325.07|20449.77|20321.77|9
1629663380000|2021-08-22 20:16:20|20453.09|20325.09|20453.57|20325.57|20454.27|20326.27|20452.74|20324.74|9
1629663390000|2021-08-22 20:16:30|20453.24|20325.24|20453.66|20325.66|20453.87|20325.87|20451.85|20323.85|9
1629663400000|2021-08-22 20:16:40|20454.13|20326.13|20452.88|20324.88|20454.3|20326.3|20452.24|20324.24|10
1629663410000|2021-08-22 20:16:50|20452.74|20324.74|20447.09|20319.09|20452.74|20324.74|20447.09|20319.09|9
1629663420000|2021-08-22 20:17:00|20445.83|20317.83|20443.95|20315.95|20445.83|20317.83|20443.95|20315.95|9
1629663430000|2021-08-22 20:17:10|20443.94|20315.94|20440.16|20312.16|20443.94|20315.94|20439.85|20311.85|10
1629663440000|2021-08-22 20:17:20|20440.74|20312.74|20442.23|20314.23|20442.23|20314.23|20440.74|20312.74|9
1629663450000|2021-08-22 20:17:30|20442.18|20314.18|20441.19|20313.19|20442.19|20314.19|20441.19|20313.19|8
1629663460000|2021-08-22 20:17:40|20440.94|20312.94|20442.08|20314.08|20442.08|20314.08|20440.17|20312.17|10
1629663470000|2021-08-22 20:17:50|20442.09|20314.09|20443.01|20315.01|20443.21|20315.21|20441.33|20313.33|9
1629663480000|2021-08-22 20:18:00|20443.2|20315.2|20440.94|20312.94|20443.35|20315.35|20440.94|20312.94|10
1629663490000|2021-08-22 20:18:10|20441.19|20313.19|20443.11|20315.11|20443.31|20315.31|20441.19|20313.19|10
1629663500000|2021-08-22 20:18:20|20443.16|20315.16|20444.49|20316.49|20444.49|20316.49|20443.16|20315.16|9
1629663510000|2021-08-22 20:18:30|20444.52|20316.52|20443.2|20315.2|20444.52|20316.52|20442.74|20314.74|10
1629663520000|2021-08-22 20:18:40|20443.51|20315.51|20444.36|20316.36|20444.36|20316.36|20443.43|20315.43|10
1629663530000|2021-08-22 20:18:50|20444.43|20316.43|20444.99|20316.99|20445.4|20317.4|20444.3|20316.3|9
1629663540000|2021-08-22 20:19:00|20444.45|20316.45|20444.09|20316.09|20444.57|20316.57|20443.34|20315.34|9
1629663550000|2021-08-22 20:19:10|20443.96|20315.96|20444.93|20316.93|20445.03|20317.03|20443.96|20315.96|9
1629663560000|2021-08-22 20:19:20|20444.78|20316.78|20443.78|20315.78|20444.9|20316.9|20443.78|20315.78|8
1629663570000|2021-08-22 20:19:30|20443.71|20315.71|20442.77|20314.77|20443.97|20315.97|20442.77|20314.77|10
1629663580000|2021-08-22 20:19:40|20443.1|20315.1|20439.08|20311.08|20443.1|20315.1|20439.08|20311.08|10
1629663590000|2021-08-22 20:19:50|20438.54|20310.54|20438.53|20310.53|20439.3|20311.3|20438.38|20310.38|9
1629663600000|2021-08-22 20:20:00|20438.67|20310.67|20436.83|20308.83|20439.95|20311.95|20436.83|20308.83|10
1629663610000|2021-08-22 20:20:10|20436.24|20308.24|20426.52|20298.52|20436.24|20308.24|20426.14|20298.14|10
1629663620000|2021-08-22 20:20:20|20426.19|20298.19|20426.17|20298.17|20426.19|20298.19|20425.19|20297.19|10
1629663630000|2021-08-22 20:20:30|20426.31|20298.31|20419.66|20291.66|20426.31|20298.31|20419.66|20291.66|10
1629663640000|2021-08-22 20:20:40|20418.8|20290.8|20417.97|20289.97|20418.8|20290.8|20416.69|20288.69|8
1629663650000|2021-08-22 20:20:50|20418.11|20290.11|20423.09|20295.09|20423.09|20295.09|20418.11|20290.11|10
1629663660000|2021-08-22 20:21:00|20424.71|20296.71|20433.12|20305.12|20433.12|20305.12|20424.71|20296.71|9
1629663670000|2021-08-22 20:21:10|20432.09|20304.09|20436.34|20308.34|20436.34|20308.34|20432.09|20304.09|10
1629663680000|2021-08-22 20:21:20|20436.51|20308.51|20439.88|20311.88|20439.88|20311.88|20436.51|20308.51|9
1629663690000|2021-08-22 20:21:30|20440.09|20312.09|20444.59|20316.59|20444.59|20316.59|20440.09|20312.09|10
1629663700000|2021-08-22 20:21:40|20447.28|20319.28|20448.36|20320.36|20448.6|20320.6|20447.28|20319.28|10
1629663710000|2021-08-22 20:21:50|20450.81|20322.81|20454.69|20326.69|20454.69|20326.69|20450.81|20322.81|10
1629663720000|2021-08-22 20:22:00|20454.54|20326.54|20452.17|20324.17|20454.54|20326.54|20452.17|20324.17|9
1629663730000|2021-08-22 20:22:10|20453.32|20325.32|20454.67|20326.67|20454.68|20326.68|20453.32|20325.32|10
1629663740000|2021-08-22 20:22:20|20455.36|20327.36|20455.27|20327.27|20455.6|20327.6|20454.99|20326.99|9
1629663750000|2021-08-22 20:22:30|20455.63|20327.63|20460.34|20332.34|20460.34|20332.34|20455.63|20327.63|10
1629663760000|2021-08-22 20:22:40|20460.3|20332.3|20459.98|20331.98|20461.49|20333.49|20459.98|20331.98|10
1629663770000|2021-08-22 20:22:50|20460.21|20332.21|20461.39|20333.39|20461.39|20333.39|20460.21|20332.21|9
1629663780000|2021-08-22 20:23:00|20461.5|20333.5|20464.09|20336.09|20464.09|20336.09|20460.41|20332.41|10
1629663790000|2021-08-22 20:23:10|20463.92|20335.92|20463.99|20335.99|20465.06|20337.06|20463.48|20335.48|9
1629663800000|2021-08-22 20:23:20|20464.22|20336.22|20466.35|20338.35|20467.67|20339.67|20464.22|20336.22|9
1629663810000|2021-08-22 20:23:30|20465.86|20337.86|20467.39|20339.39|20467.47|20339.47|20465.62|20337.62|10
1629663820000|2021-08-22 20:23:40|20467.1|20339.1|20464.68|20336.68|20467.1|20339.1|20464.3|20336.3|9
1629663830000|2021-08-22 20:23:50|20465.11|20337.11|20468.13|20340.13|20468.26|20340.26|20464.69|20336.69|10
1629663840000|2021-08-22 20:24:00|20469.92|20341.92|20471.32|20343.32|20471.78|20343.78|20469.92|20341.92|8
1629663850000|2021-08-22 20:24:10|20471.03|20343.03|20465.98|20337.98|20471.03|20343.03|20465.98|20337.98|10
1629663860000|2021-08-22 20:24:20|20466.09|20338.09|20463.45|20335.45|20466.14|20338.14|20463.45|20335.45|10
1629663870000|2021-08-22 20:24:30|20463.27|20335.27|20464.54|20336.54|20464.68|20336.68|20463.27|20335.27|10
1629663880000|2021-08-22 20:24:40|20464.69|20336.69|20469.56|20341.56|20469.56|20341.56|20464.69|20336.69|10
1629663890000|2021-08-22 20:24:50|20469.44|20341.44|20469.61|20341.61|20470.01|20342.01|20469.05|20341.05|9
1629663900000|2021-08-22 20:25:00|20469.68|20341.68|20473.09|20345.09|20473.09|20345.09|20469.68|20341.68|10
1629663910000|2021-08-22 20:25:10|20473.1|20345.1|20475|20347|20475.44|20347.44|20472.36|20344.36|9
1629663920000|2021-08-22 20:25:20|20475.22|20347.22|20474.43|20346.43|20476.4|20348.4|20474.37|20346.37|10
1629663930000|2021-08-22 20:25:30|20475.8|20347.8|20474.33|20346.33|20475.8|20347.8|20474.33|20346.33|10
1629663940000|2021-08-22 20:25:40|20473.93|20345.93|20470.74|20342.74|20473.93|20345.93|20469.76|20341.76|10
1629663950000|2021-08-22 20:25:50|20469.7|20341.7|20472.69|20344.69|20472.69|20344.69|20469.7|20341.7|10
1629663960000|2021-08-22 20:26:00|20472.93|20344.93|20471.28|20343.28|20473.77|20345.77|20471.28|20343.28|10
1629663970000|2021-08-22 20:26:10|20471.36|20343.36|20469.78|20341.78|20471.36|20343.36|20469.2|20341.2|10
1629663980000|2021-08-22 20:26:20|20469.88|20341.88|20468.55|20340.55|20469.88|20341.88|20468.36|20340.36|10
1629663990000|2021-08-22 20:26:30|20468.32|20340.32|20465.18|20337.18|20468.32|20340.32|20465.18|20337.18|10
1629664000000|2021-08-22 20:26:40|20465.86|20337.86|20465.94|20337.94|20466.28|20338.28|20465.63|20337.63|10
1629664010000|2021-08-22 20:26:50|20466.11|20338.11|20464.54|20336.54|20467.27|20339.27|20464.38|20336.38|9
1629664020000|2021-08-22 20:27:00|20463.74|20335.74|20454.24|20326.24|20463.74|20335.74|20454.24|20326.24|10
1629664030000|2021-08-22 20:27:10|20453.97|20325.97|20449.34|20321.34|20453.97|20325.97|20449.34|20321.34|10
1629664040000|2021-08-22 20:27:20|20449.42|20321.42|20449.25|20321.25|20449.81|20321.81|20448.05|20320.05|10
1629664050000|2021-08-22 20:27:30|20449.05|20321.05|20446.43|20318.43|20449.05|20321.05|20446.43|20318.43|10
1629664060000|2021-08-22 20:27:40|20446.02|20318.02|20443.04|20315.04|20446.21|20318.21|20443.04|20315.04|10
1629664070000|2021-08-22 20:27:50|20442.23|20314.23|20440.65|20312.65|20442.23|20314.23|20440.4|20312.4|10
1629664080000|2021-08-22 20:28:00|20439.46|20311.46|20435.06|20307.06|20440.79|20312.79|20434.84|20306.84|10
1629664090000|2021-08-22 20:28:10|20435.13|20307.13|20435.51|20307.51|20435.51|20307.51|20434.85|20306.85|10
1629664100000|2021-08-22 20:28:20|20436.01|20308.01|20434.95|20306.95|20437.02|20309.02|20434.95|20306.95|10
1629664110000|2021-08-22 20:28:30|20434.76|20306.76|20432.36|20304.36|20434.76|20306.76|20432.36|20304.36|8
1629664120000|2021-08-22 20:28:40|20432.23|20304.23|20431.5|20303.5|20432.23|20304.23|20431.18|20303.18|8
1629664130000|2021-08-22 20:28:50|20430.92|20302.92|20429.15|20301.15|20430.92|20302.92|20428.67|20300.67|10
1629664140000|2021-08-22 20:29:00|20429.32|20301.32|20427.22|20299.22|20429.32|20301.32|20426.37|20298.37|10
1629664150000|2021-08-22 20:29:10|20427.44|20299.44|20428.53|20300.53|20428.7|20300.7|20427.44|20299.44|10
1629664160000|2021-08-22 20:29:20|20428.49|20300.49|20431.6|20303.6|20431.92|20303.92|20428.49|20300.49|10
1629664170000|2021-08-22 20:29:30|20431.91|20303.91|20435.1|20307.1|20435.1|20307.1|20431.91|20303.91|10
1629664180000|2021-08-22 20:29:40|20434.84|20306.84|20439.22|20311.22|20439.22|20311.22|20434.84|20306.84|10
1629664190000|2021-08-22 20:29:50|20441.59|20313.59|20442.99|20314.99|20444.49|20316.49|20441.59|20313.59|10
1629664200000|2021-08-22 20:30:00|20444.5|20316.5|20443.01|20315.01|20445.3|20317.3|20442.76|20314.76|10
1629664210000|2021-08-22 20:30:10|20442.87|20314.87|20439.44|20311.44|20442.88|20314.88|20439.44|20311.44|10
1629664220000|2021-08-22 20:30:20|20438.54|20310.54|20434.55|20306.55|20438.54|20310.54|20434.55|20306.55|10
1629664230000|2021-08-22 20:30:30|20434.06|20306.06|20433.58|20305.58|20434.08|20306.08|20433.22|20305.22|10
1629664240000|2021-08-22 20:30:40|20432.57|20304.57|20430.16|20302.16|20432.57|20304.57|20430.08|20302.08|9
1629664250000|2021-08-22 20:30:50|20430.01|20302.01|20428.36|20300.36|20430.01|20302.01|20428.19|20300.19|9
1629664260000|2021-08-22 20:31:00|20429.53|20301.53|20427.95|20299.95|20429.53|20301.53|20427.49|20299.49|8
1629664270000|2021-08-22 20:31:10|20426.1|20298.1|20427.26|20299.26|20427.26|20299.26|20426.1|20298.1|9
1629664280000|2021-08-22 20:31:20|20427.37|20299.37|20425.99|20297.99|20427.57|20299.57|20425.63|20297.63|9
1629664290000|2021-08-22 20:31:30|20426.06|20298.06|20427.71|20299.71|20427.71|20299.71|20426.06|20298.06|9
1629664300000|2021-08-22 20:31:40|20426.88|20298.88|20424.96|20296.96|20426.88|20298.88|20424.85|20296.85|10
1629664310000|2021-08-22 20:31:50|20424.34|20296.34|20422.73|20294.73|20424.34|20296.34|20422.63|20294.63|10
1629664320000|2021-08-22 20:32:00|20422.41|20294.41|20421.11|20293.11|20422.41|20294.41|20420.8|20292.8|9
1629664330000|2021-08-22 20:32:10|20421|20293|20418.78|20290.78|20421|20293|20418.78|20290.78|9
1629664340000|2021-08-22 20:32:20|20419.84|20291.84|20419.76|20291.76|20419.84|20291.84|20418.62|20290.62|9
1629664350000|2021-08-22 20:32:30|20420.19|20292.19|20419.97|20291.97|20420.2|20292.2|20419.93|20291.93|9
1629664360000|2021-08-22 20:32:40|20419.93|20291.93|20420.49|20292.49|20420.53|20292.53|20418.71|20290.71|8
1629664370000|2021-08-22 20:32:50|20420.5|20292.5|20424.08|20296.08|20424.08|20296.08|20419.29|20291.29|10
1629664380000|2021-08-22 20:33:00|20424.59|20296.59|20425.98|20297.98|20427.15|20299.15|20424.59|20296.59|9
1629664390000|2021-08-22 20:33:10|20426.22|20298.22|20426.51|20298.51|20427.11|20299.11|20426.07|20298.07|9
1629664400000|2021-08-22 20:33:20|20426.48|20298.48|20425.89|20297.89|20426.48|20298.48|20425.7|20297.7|8
1629664410000|2021-08-22 20:33:30|20426.29|20298.29|20426.29|20298.29|20426.66|20298.66|20426.25|20298.25|10
1629664420000|2021-08-22 20:33:40|20426.38|20298.38|20426.16|20298.16|20426.64|20298.64|20425.5|20297.5|10
1629664430000|2021-08-22 20:33:50|20425.93|20297.93|20421.91|20293.91|20425.93|20297.93|20421.91|20293.91|9
1629664440000|2021-08-22 20:34:00|20421.89|20293.89|20420.78|20292.78|20421.89|20293.89|20419.68|20291.68|9
1629664450000|2021-08-22 20:34:10|20420.62|20292.62|20418.17|20290.17|20420.62|20292.62|20418.17|20290.17|10
1629664460000|2021-08-22 20:34:20|20417.99|20289.99|20417.62|20289.62|20418.08|20290.08|20417.62|20289.62|9
1629664470000|2021-08-22 20:34:30|20417.54|20289.54|20419.31|20291.31|20419.66|20291.66|20417.54|20289.54|10
1629664480000|2021-08-22 20:34:40|20419.35|20291.35|20419.16|20291.16|20419.86|20291.86|20418.41|20290.41|9
1629664490000|2021-08-22 20:34:50|20419.2|20291.2|20421.36|20293.36|20421.36|20293.36|20419.2|20291.2|9
1629664500000|2021-08-22 20:35:00|20423.44|20295.44|20427.56|20299.56|20427.56|20299.56|20423.44|20295.44|9
1629664510000|2021-08-22 20:35:10|20427.97|20299.97|20428.57|20300.57|20431.12|20303.12|20427.97|20299.97|10
1629664520000|2021-08-22 20:35:20|20427.5|20299.5|20424.95|20296.95|20427.5|20299.5|20424.95|20296.95|9
1629664530000|2021-08-22 20:35:30|20425.02|20297.02|20422.88|20294.88|20425.23|20297.23|20422.42|20294.42|9
1629664540000|2021-08-22 20:35:40|20422.83|20294.83|20423.04|20295.04|20423.14|20295.14|20421.94|20293.94|9
1629664550000|2021-08-22 20:35:50|20423.01|20295.01|20419.67|20291.67|20423.01|20295.01|20419.59|20291.59|10
1629664560000|2021-08-22 20:36:00|20419.55|20291.55|20421.04|20293.04|20421.04|20293.04|20419.55|20291.55|9
1629664570000|2021-08-22 20:36:10|20422.69|20294.69|20420.11|20292.11|20422.69|20294.69|20420.08|20292.08|9
1629664580000|2021-08-22 20:36:20|20420.76|20292.76|20420.35|20292.35|20420.88|20292.88|20420.26|20292.26|9
1629664590000|2021-08-22 20:36:30|20420.29|20292.29|20417.26|20289.26|20420.69|20292.69|20417.26|20289.26|10
1629664600000|2021-08-22 20:36:40|20417.62|20289.62|20418.49|20290.49|20419.43|20291.43|20417.62|20289.62|10
1629664610000|2021-08-22 20:36:50|20418.9|20290.9|20422.52|20294.52|20422.52|20294.52|20418.72|20290.72|10
1629664620000|2021-08-22 20:37:00|20422.79|20294.79|20429.12|20301.12|20429.12|20301.12|20422.79|20294.79|9
1629664630000|2021-08-22 20:37:10|20429.3|20301.3|20431.56|20303.56|20432.81|20304.81|20429.3|20301.3|9
1629664640000|2021-08-22 20:37:20|20432.52|20304.52|20434.96|20306.96|20434.96|20306.96|20432.52|20304.52|10
1629664650000|2021-08-22 20:37:30|20435.09|20307.09|20435.9|20307.9|20435.9|20307.9|20434.47|20306.47|9
1629664660000|2021-08-22 20:37:40|20435.84|20307.84|20432.64|20304.64|20435.84|20307.84|20432.64|20304.64|10
1629664670000|2021-08-22 20:37:50|20432.88|20304.88|20432.21|20304.21|20432.99|20304.99|20432.21|20304.21|9
1629664680000|2021-08-22 20:38:00|20431.32|20303.32|20432.41|20304.41|20432.43|20304.43|20430.56|20302.56|10
1629664690000|2021-08-22 20:38:10|20432.11|20304.11|20431.56|20303.56|20432.11|20304.11|20431.37|20303.37|10
1629664700000|2021-08-22 20:38:20|20431.73|20303.73|20429.65|20301.65|20431.73|20303.73|20429.65|20301.65|9
1629664710000|2021-08-22 20:38:30|20429.28|20301.28|20426|20298|20429.28|20301.28|20425.76|20297.76|9
1629664720000|2021-08-22 20:38:40|20426.03|20298.03|20426.37|20298.37|20426.37|20298.37|20425.08|20297.08|10
1629664730000|2021-08-22 20:38:50|20426.54|20298.54|20425.15|20297.15|20426.54|20298.54|20425.15|20297.15|10
1629664740000|2021-08-22 20:39:00|20424.01|20296.01|20423.52|20295.52|20424.01|20296.01|20423.52|20295.52|7
1629664750000|2021-08-22 20:39:10|20424.86|20296.86|20424.28|20296.28|20424.86|20296.86|20424.28|20296.28|6
1629664760000|2021-08-22 20:39:20|20424.03|20296.03|20422.3|20294.3|20424.03|20296.03|20422.22|20294.22|10
1629664770000|2021-08-22 20:39:30|20422.57|20294.57|20423.51|20295.51|20423.53|20295.53|20422.57|20294.57|10
1629664780000|2021-08-22 20:39:40|20423.81|20295.81|20424.02|20296.02|20424.17|20296.17|20423.46|20295.46|7
1629664790000|2021-08-22 20:39:50|20423.9|20295.9|20422.49|20294.49|20423.9|20295.9|20421.42|20293.42|9
1629664800000|2021-08-22 20:40:00|20422.91|20294.91|20421.02|20293.02|20423.03|20295.03|20421.02|20293.02|10
1629664810000|2021-08-22 20:40:10|20421.23|20293.23|20420.81|20292.81|20421.23|20293.23|20420.62|20292.62|9
1629664820000|2021-08-22 20:40:20|20420.45|20292.45|20422.39|20294.39|20422.39|20294.39|20420.45|20292.45|10
1629664830000|2021-08-22 20:40:30|20423.01|20295.01|20423.15|20295.15|20423.29|20295.29|20422.83|20294.83|9
1629664840000|2021-08-22 20:40:40|20423.7|20295.7|20425.49|20297.49|20425.51|20297.51|20423.47|20295.47|9
1629664850000|2021-08-22 20:40:50|20425.61|20297.61|20424.62|20296.62|20426.22|20298.22|20424.62|20296.62|8
1629664860000|2021-08-22 20:41:00|20426.32|20298.32|20426.95|20298.95|20426.95|20298.95|20426.32|20298.32|7
1629664870000|2021-08-22 20:41:10|20426.98|20298.98|20427.56|20299.56|20427.56|20299.56|20426.87|20298.87|8
1629664880000|2021-08-22 20:41:20|20427.74|20299.74|20424.42|20296.42|20427.81|20299.81|20424.42|20296.42|10
1629664890000|2021-08-22 20:41:30|20424.33|20296.33|20422.08|20294.08|20424.33|20296.33|20421.93|20293.93|9
1629664900000|2021-08-22 20:41:40|20422.26|20294.26|20423.45|20295.45|20423.57|20295.57|20422.13|20294.13|10
1629664910000|2021-08-22 20:41:50|20421.77|20293.77|20421.07|20293.07|20422.24|20294.24|20421.07|20293.07|10
1629664920000|2021-08-22 20:42:00|20420.65|20292.65|20416.85|20288.85|20420.66|20292.66|20416.85|20288.85|10
1629664930000|2021-08-22 20:42:10|20416.84|20288.84|20413.68|20285.68|20416.84|20288.84|20413.65|20285.65|9
1629664940000|2021-08-22 20:42:20|20413.72|20285.72|20413.3|20285.3|20413.77|20285.77|20413.26|20285.26|10
1629664950000|2021-08-22 20:42:30|20413.62|20285.62|20412.23|20284.23|20413.67|20285.67|20412.23|20284.23|10
1629664960000|2021-08-22 20:42:40|20411.98|20283.98|20411.36|20283.36|20413.14|20285.14|20411.36|20283.36|10
1629664970000|2021-08-22 20:42:50|20410.71|20282.71|20409.79|20281.79|20410.71|20282.71|20409.25|20281.25|9
1629664980000|2021-08-22 20:43:00|20409.54|20281.54|20407.67|20279.67|20409.84|20281.84|20407.67|20279.67|10
1629664990000|2021-08-22 20:43:10|20406.93|20278.93|20400.52|20272.52|20406.93|20278.93|20400.52|20272.52|10
1629665000000|2021-08-22 20:43:20|20401.58|20273.58|20404.17|20276.17|20404.17|20276.17|20400.98|20272.98|10
1629665010000|2021-08-22 20:43:30|20404.37|20276.37|20407.77|20279.77|20407.77|20279.77|20404.37|20276.37|10
1629665020000|2021-08-22 20:43:40|20408.7|20280.7|20413.54|20285.54|20413.72|20285.72|20408.7|20280.7|10
1629665030000|2021-08-22 20:43:50|20413.63|20285.63|20417.14|20289.14|20417.14|20289.14|20412.09|20284.09|10
1629665040000|2021-08-22 20:44:00|20418.55|20290.55|20430.46|20302.46|20430.46|20302.46|20418.55|20290.55|10
1629665050000|2021-08-22 20:44:10|20430.63|20302.63|20436.12|20308.12|20436.12|20308.12|20430.63|20302.63|10
1629665060000|2021-08-22 20:44:20|20436.59|20308.59|20438.39|20310.39|20438.39|20310.39|20435.7|20307.7|10
1629665070000|2021-08-22 20:44:30|20438.36|20310.36|20440.28|20312.28|20440.28|20312.28|20438.34|20310.34|10
1629665080000|2021-08-22 20:44:40|20440.46|20312.46|20446.58|20318.58|20446.58|20318.58|20440.46|20312.46|10
1629665090000|2021-08-22 20:44:50|20445.49|20317.49|20447.35|20319.35|20447.36|20319.36|20445.49|20317.49|10
1629665100000|2021-08-22 20:45:00|20446.36|20318.36|20449.47|20321.47|20449.47|20321.47|20446.36|20318.36|10
1629665110000|2021-08-22 20:45:10|20449.6|20321.6|20453.58|20325.58|20454.17|20326.17|20449.6|20321.6|10
1629665120000|2021-08-22 20:45:20|20454.01|20326.01|20453.81|20325.81|20454.01|20326.01|20453.63|20325.63|8
1629665130000|2021-08-22 20:45:30|20453.89|20325.89|20456.41|20328.41|20456.41|20328.41|20453.66|20325.66|10
1629665140000|2021-08-22 20:45:40|20457.03|20329.03|20459.75|20331.75|20459.76|20331.76|20457.03|20329.03|9
1629665150000|2021-08-22 20:45:50|20459.46|20331.46|20462.35|20334.35|20462.44|20334.44|20459.46|20331.46|9
1629665160000|2021-08-22 20:46:00|20462.14|20334.14|20461.78|20333.78|20462.14|20334.14|20460.44|20332.44|10
1629665170000|2021-08-22 20:46:10|20461.64|20333.64|20464.06|20336.06|20464.23|20336.23|20461.64|20333.64|8
1629665180000|2021-08-22 20:46:20|20464.11|20336.11|20466.3|20338.3|20466.3|20338.3|20464.11|20336.11|10
1629665190000|2021-08-22 20:46:30|20465.83|20337.83|20469.7|20341.7|20469.7|20341.7|20464.47|20336.47|10
1629665200000|2021-08-22 20:46:40|20470.28|20342.28|20478.2|20350.2|20478.2|20350.2|20470.28|20342.28|10
1629665210000|2021-08-22 20:46:50|20478.06|20350.06|20485.65|20357.65|20485.65|20357.65|20478.06|20350.06|10
1629665220000|2021-08-22 20:47:00|20486.44|20358.44|20485.72|20357.72|20486.52|20358.52|20484.38|20356.38|10
1629665230000|2021-08-22 20:47:10|20486.39|20358.39|20493.27|20365.27|20493.43|20365.43|20486.39|20358.39|10
1629665240000|2021-08-22 20:47:20|20493.91|20365.91|20496.03|20368.03|20497.12|20369.12|20493.91|20365.91|7
1629665250000|2021-08-22 20:47:30|20496.15|20368.15|20497.85|20369.85|20499.07|20371.07|20495.69|20367.69|10
1629665260000|2021-08-22 20:47:40|20498.11|20370.11|20497.66|20369.66|20498.11|20370.11|20497.38|20369.38|10
1629665270000|2021-08-22 20:47:50|20497.42|20369.42|20495.03|20367.03|20498.03|20370.03|20495.03|20367.03|9
1629665280000|2021-08-22 20:48:00|20495.17|20367.17|20498.15|20370.15|20498.98|20370.98|20495.17|20367.17|10
1629665290000|2021-08-22 20:48:10|20497.18|20369.18|20494.77|20366.77|20497.23|20369.23|20494.77|20366.77|10
1629665300000|2021-08-22 20:48:20|20494.46|20366.46|20491.9|20363.9|20494.46|20366.46|20491.9|20363.9|9
1629665310000|2021-08-22 20:48:30|20491.54|20363.54|20489.9|20361.9|20491.54|20363.54|20489.9|20361.9|9
1629665320000|2021-08-22 20:48:40|20489.61|20361.61|20488.54|20360.54|20489.61|20361.61|20487.18|20359.18|9
1629665330000|2021-08-22 20:48:50|20488.04|20360.04|20484.47|20356.47|20488.04|20360.04|20484.36|20356.36|8
1629665340000|2021-08-22 20:49:00|20484.35|20356.35|20487.25|20359.25|20488.39|20360.39|20484.35|20356.35|9
1629665350000|2021-08-22 20:49:10|20486.27|20358.27|20480.5|20352.5|20486.27|20358.27|20480.5|20352.5|10
1629665360000|2021-08-22 20:49:20|20477.61|20349.61|20476.05|20348.05|20477.81|20349.81|20475.67|20347.67|10
1629665370000|2021-08-22 20:49:30|20476.4|20348.4|20474.52|20346.52|20476.4|20348.4|20474.52|20346.52|9
1629665380000|2021-08-22 20:49:40|20474.78|20346.78|20476.69|20348.69|20476.71|20348.71|20474.54|20346.54|10
1629665390000|2021-08-22 20:49:50|20476.18|20348.18|20474.85|20346.85|20476.18|20348.18|20474.77|20346.77|10
1629665400000|2021-08-22 20:50:00|20475.43|20347.43|20471.9|20343.9|20475.43|20347.43|20471.9|20343.9|10
1629665410000|2021-08-22 20:50:10|20471.45|20343.45|20471.39|20343.39|20471.45|20343.45|20470.29|20342.29|10
1629665420000|2021-08-22 20:50:20|20471.26|20343.26|20468.36|20340.36|20471.4|20343.4|20467.96|20339.96|10
1629665430000|2021-08-22 20:50:30|20468.51|20340.51|20466.42|20338.42|20468.55|20340.55|20466.36|20338.36|10
1629665440000|2021-08-22 20:50:40|20466.11|20338.11|20467.23|20339.23|20467.37|20339.37|20465.75|20337.75|9
1629665450000|2021-08-22 20:50:50|20467.2|20339.2|20464.88|20336.88|20467.25|20339.25|20464.88|20336.88|9
1629665460000|2021-08-22 20:51:00|20464.42|20336.42|20458.31|20330.31|20464.43|20336.43|20457.4|20329.4|10
1629665470000|2021-08-22 20:51:10|20458.05|20330.05|20460.3|20332.3|20460.3|20332.3|20458.05|20330.05|10
1629665480000|2021-08-22 20:51:20|20460.82|20332.82|20464.59|20336.59|20465.64|20337.64|20460.82|20332.82|10
1629665490000|2021-08-22 20:51:30|20464.58|20336.58|20467.09|20339.09|20467.09|20339.09|20464.35|20336.35|9
1629665500000|2021-08-22 20:51:40|20467.47|20339.47|20471.97|20343.97|20471.97|20343.97|20467.47|20339.47|10
1629665510000|2021-08-22 20:51:50|20472.36|20344.36|20473.4|20345.4|20474.29|20346.29|20472.3|20344.3|10
1629665520000|2021-08-22 20:52:00|20474.87|20346.87|20471.11|20343.11|20474.87|20346.87|20471.11|20343.11|9
1629665530000|2021-08-22 20:52:10|20471.35|20343.35|20472.75|20344.75|20472.83|20344.83|20470.95|20342.95|10
1629665540000|2021-08-22 20:52:20|20473.57|20345.57|20472.11|20344.11|20473.57|20345.57|20472.11|20344.11|10
1629665550000|2021-08-22 20:52:30|20471.71|20343.71|20472|20344|20472.73|20344.73|20471.38|20343.38|10
1629665560000|2021-08-22 20:52:40|20472.12|20344.12|20470.17|20342.17|20472.21|20344.21|20470.17|20342.17|10
1629665570000|2021-08-22 20:52:50|20469.8|20341.8|20467.13|20339.13|20469.8|20341.8|20467.13|20339.13|10
1629665580000|2021-08-22 20:53:00|20467.36|20339.36|20465.19|20337.19|20467.36|20339.36|20465.04|20337.04|9
1629665590000|2021-08-22 20:53:10|20465.15|20337.15|20459.97|20331.97|20465.15|20337.15|20459.96|20331.96|10
1629665600000|2021-08-22 20:53:20|20459.96|20331.96|20457.21|20329.21|20459.96|20331.96|20456.94|20328.94|10
1629665610000|2021-08-22 20:53:30|20456.73|20328.73|20455.7|20327.7|20456.74|20328.74|20455.33|20327.33|8
1629665620000|2021-08-22 20:53:40|20454.48|20326.48|20452.54|20324.54|20454.48|20326.48|20452.54|20324.54|10
1629665630000|2021-08-22 20:53:50|20452.42|20324.42|20446.23|20318.23|20452.42|20324.42|20446.23|20318.23|10
1629665640000|2021-08-22 20:54:00|20445.43|20317.43|20445.47|20317.47|20445.62|20317.62|20445.18|20317.18|8
1629665650000|2021-08-22 20:54:10|20445.51|20317.51|20444.4|20316.4|20445.51|20317.51|20442.84|20314.84|9
1629665660000|2021-08-22 20:54:20|20444.42|20316.42|20444.78|20316.78|20444.82|20316.82|20444.13|20316.13|8
1629665670000|2021-08-22 20:54:30|20444.67|20316.67|20444.53|20316.53|20444.75|20316.75|20444.12|20316.12|9
1629665680000|2021-08-22 20:54:40|20444.54|20316.54|20444.14|20316.14|20444.54|20316.54|20444.14|20316.14|7
1629665690000|2021-08-22 20:54:50|20443.91|20315.91|20444.41|20316.41|20444.41|20316.41|20443.53|20315.53|9
1629665700000|2021-08-22 20:55:00|20444.26|20316.26|20440.67|20312.67|20444.26|20316.26|20440.67|20312.67|8
1629665710000|2021-08-22 20:55:10|20440.56|20312.56|20440.55|20312.55|20440.56|20312.56|20439.41|20311.41|10
1629665720000|2021-08-22 20:55:20|20440.57|20312.57|20444.86|20316.86|20444.86|20316.86|20440.57|20312.57|10
1629665730000|2021-08-22 20:55:30|20444.33|20316.33|20442.72|20314.72|20444.33|20316.33|20442.57|20314.57|9
1629665740000|2021-08-22 20:55:40|20442.62|20314.62|20439.71|20311.71|20443.81|20315.81|20439.71|20311.71|10
1629665750000|2021-08-22 20:55:50|20438.87|20310.87|20434.53|20306.53|20438.87|20310.87|20434.4|20306.4|8
1629665760000|2021-08-22 20:56:00|20433.95|20305.95|20430.28|20302.28|20433.95|20305.95|20430.28|20302.28|10
1629665770000|2021-08-22 20:56:10|20430.23|20302.23|20429.58|20301.58|20430.23|20302.23|20428.92|20300.92|9
1629665780000|2021-08-22 20:56:20|20429.53|20301.53|20428.68|20300.68|20429.75|20301.75|20428.04|20300.04|10
1629665790000|2021-08-22 20:56:30|20428.67|20300.67|20427.62|20299.62|20428.67|20300.67|20427.57|20299.57|8
1629665800000|2021-08-22 20:56:40|20427.16|20299.16|20424.78|20296.78|20427.16|20299.16|20424.78|20296.78|10
1629665810000|2021-08-22 20:56:50|20425.86|20297.86|20423.06|20295.06|20425.86|20297.86|20423.06|20295.06|9
1629665820000|2021-08-22 20:57:00|20422.84|20294.84|20423.01|20295.01|20423.09|20295.09|20422.84|20294.84|8
1629665830000|2021-08-22 20:57:10|20423|20295|20419.6|20291.6|20423.19|20295.19|20419.6|20291.6|9
1629665840000|2021-08-22 20:57:20|20420.06|20292.06|20418.29|20290.29|20420.64|20292.64|20418.29|20290.29|10
1629665850000|2021-08-22 20:57:30|20418.35|20290.35|20421.55|20293.55|20421.55|20293.55|20418.29|20290.29|10
1629665860000|2021-08-22 20:57:40|20423.45|20295.45|20426.68|20298.68|20426.68|20298.68|20423.45|20295.45|10
1629665870000|2021-08-22 20:57:50|20427.49|20299.49|20432.9|20304.9|20432.9|20304.9|20426.17|20298.17|10
1629665880000|2021-08-22 20:58:00|20433.79|20305.79|20429.69|20301.69|20433.79|20305.79|20429.69|20301.69|9
1629665890000|2021-08-22 20:58:10|20429.25|20301.25|20433.78|20305.78|20433.78|20305.78|20427.7|20299.7|10
1629665900000|2021-08-22 20:58:20|20434.99|20306.99|20442.2|20314.2|20442.2|20314.2|20434.99|20306.99|10
1629665910000|2021-08-22 20:58:30|20445.36|20317.36|20459.69|20331.69|20459.69|20331.69|20445.36|20317.36|10
1629665920000|2021-08-22 20:58:40|20462.58|20334.58|20478.17|20350.17|20478.17|20350.17|20462.58|20334.58|10
1629665930000|2021-08-22 20:58:50|20479.85|20351.85|20490.75|20362.75|20490.75|20362.75|20479.85|20351.85|10
1629665940000|2021-08-22 20:59:00|20490.71|20362.71|20492.81|20364.81|20493.44|20365.44|20490.71|20362.71|10
1629665950000|2021-08-22 20:59:10|20492.38|20364.38|20491.67|20363.67|20493.36|20365.36|20491.24|20363.24|10
1629665960000|2021-08-22 20:59:20|20492.72|20364.72|20494.43|20366.43|20494.62|20366.62|20491.33|20363.33|10
1629665970000|2021-08-22 20:59:30|20495.79|20367.79|20500.32|20372.32|20500.32|20372.32|20495.79|20367.79|10
1629665980000|2021-08-22 20:59:40|20500.28|20372.28|20500.17|20372.17|20501.29|20373.29|20500.06|20372.06|10
1629665990000|2021-08-22 20:59:50|20500.22|20372.22|20499.75|20371.75|20500.22|20372.22|20499.31|20371.31|8
1629666000000|2021-08-22 21:00:00|20498.12|20370.12|20492.49|20364.49|20498.12|20370.12|20492.17|20364.17|10
1629666010000|2021-08-22 21:00:10|20491.91|20363.91|20492.04|20364.04|20492.4|20364.4|20491.91|20363.91|9
1629666020000|2021-08-22 21:00:20|20491.65|20363.65|20490.88|20362.88|20492.13|20364.13|20490.05|20362.05|10
1629666030000|2021-08-22 21:00:30|20490.89|20362.89|20488.69|20360.69|20491.04|20363.04|20488.37|20360.37|9
1629666040000|2021-08-22 21:00:40|20488.78|20360.78|20493.47|20365.47|20493.47|20365.47|20488.78|20360.78|10
1629666050000|2021-08-22 21:00:50|20493.99|20365.99|20495.07|20367.07|20495.07|20367.07|20492.91|20364.91|8
1629666060000|2021-08-22 21:01:00|20495.58|20367.58|20493.08|20365.08|20497.08|20369.08|20493.08|20365.08|9
1629666070000|2021-08-22 21:01:10|20493.31|20365.31|20494.71|20366.71|20494.75|20366.75|20493.26|20365.26|9
1629666080000|2021-08-22 21:01:20|20495.24|20367.24|20493.06|20365.06|20495.53|20367.53|20493.06|20365.06|10
1629666090000|2021-08-22 21:01:30|20493.08|20365.08|20490.92|20362.92|20493.08|20365.08|20490.12|20362.12|10
1629666100000|2021-08-22 21:01:40|20491|20363|20490.76|20362.76|20492.89|20364.89|20490.57|20362.57|10
1629666110000|2021-08-22 21:01:50|20490.52|20362.52|20488.05|20360.05|20490.52|20362.52|20487.3|20359.3|8
1629666120000|2021-08-22 21:02:00|20487.74|20359.74|20485.58|20357.58|20487.74|20359.74|20485.58|20357.58|10
1629666130000|2021-08-22 21:02:10|20485.45|20357.45|20483|20355|20485.45|20357.45|20483|20355|10
1629666140000|2021-08-22 21:02:20|20484.08|20356.08|20482.92|20354.92|20484.08|20356.08|20482|20354|10
1629666150000|2021-08-22 21:02:30|20483.27|20355.27|20486.07|20358.07|20486.07|20358.07|20483.27|20355.27|10
1629666160000|2021-08-22 21:02:40|20486.24|20358.24|20487.13|20359.13|20488.97|20360.97|20486.24|20358.24|10
1629666170000|2021-08-22 21:02:50|20486.37|20358.37|20483.28|20355.28|20487.91|20359.91|20483.28|20355.28|10
1629666180000|2021-08-22 21:03:00|20478.27|20350.27|20469.32|20341.32|20478.27|20350.27|20469.32|20341.32|10
1629666190000|2021-08-22 21:03:10|20469.31|20341.31|20459.95|20331.95|20469.31|20341.31|20459.95|20331.95|9
1629666200000|2021-08-22 21:03:20|20458.99|20330.99|20458.42|20330.42|20459.6|20331.6|20458.42|20330.42|9
1629666210000|2021-08-22 21:03:30|20457.93|20329.93|20456.6|20328.6|20457.93|20329.93|20456.49|20328.49|10
1629666220000|2021-08-22 21:03:40|20456.55|20328.55|20456.24|20328.24|20456.71|20328.71|20456.23|20328.23|9
1629666230000|2021-08-22 21:03:50|20456.29|20328.29|20454.62|20326.62|20456.65|20328.65|20454.56|20326.56|9
1629666240000|2021-08-22 21:04:00|20454.68|20326.68|20454.8|20326.8|20456.75|20328.75|20454.43|20326.43|10
1629666250000|2021-08-22 21:04:10|20454.58|20326.58|20454.46|20326.46|20455.13|20327.13|20453.96|20325.96|9
1629666260000|2021-08-22 21:04:20|20454.35|20326.35|20453.03|20325.03|20454.35|20326.35|20452.25|20324.25|10
1629666270000|2021-08-22 21:04:30|20452.03|20324.03|20446.73|20318.73|20452.12|20324.12|20446.73|20318.73|9
1629666280000|2021-08-22 21:04:40|20446.15|20318.15|20443.54|20315.54|20446.15|20318.15|20443.54|20315.54|9
1629666290000|2021-08-22 21:04:50|20444.04|20316.04|20443.5|20315.5|20444.06|20316.06|20443.26|20315.26|10
1629666300000|2021-08-22 21:05:00|20444.6|20316.6|20443.14|20315.14|20444.61|20316.61|20442.99|20314.99|10
1629666310000|2021-08-22 21:05:10|20443.42|20315.42|20443.84|20315.84|20443.84|20315.84|20443.28|20315.28|9
1629666320000|2021-08-22 21:05:20|20442.17|20314.17|20441.39|20313.39|20442.17|20314.17|20440.2|20312.2|10
1629666330000|2021-08-22 21:05:30|20440.04|20312.04|20438.71|20310.71|20440.04|20312.04|20438.71|20310.71|10
1629666340000|2021-08-22 21:05:40|20437.82|20309.82|20437.22|20309.22|20437.82|20309.82|20436.15|20308.15|9
1629666350000|2021-08-22 21:05:50|20437.11|20309.11|20433.42|20305.42|20437.11|20309.11|20433.42|20305.42|10
1629666360000|2021-08-22 21:06:00|20433.5|20305.5|20433.17|20305.17|20433.57|20305.57|20432.6|20304.6|10
1629666370000|2021-08-22 21:06:10|20433.34|20305.34|20432.2|20304.2|20433.67|20305.67|20432.2|20304.2|9
1629666380000|2021-08-22 21:06:20|20431.79|20303.79|20429.85|20301.85|20431.84|20303.84|20429.85|20301.85|10
1629666390000|2021-08-22 21:06:30|20429.93|20301.93|20429.07|20301.07|20429.93|20301.93|20429.02|20301.02|10
1629666400000|2021-08-22 21:06:40|20428.76|20300.76|20427.41|20299.41|20429.31|20301.31|20427.41|20299.41|10
1629666410000|2021-08-22 21:06:50|20426.11|20298.11|20424.49|20296.49|20426.3|20298.3|20424.19|20296.19|10
1629666420000|2021-08-22 21:07:00|20424.51|20296.51|20427.23|20299.23|20427.23|20299.23|20424.51|20296.51|10
1629666430000|2021-08-22 21:07:10|20429.28|20301.28|20435.8|20307.8|20435.8|20307.8|20429.28|20301.28|9
1629666440000|2021-08-22 21:07:20|20436.02|20308.02|20435.93|20307.93|20436.07|20308.07|20435.69|20307.69|7
1629666450000|2021-08-22 21:07:30|20436.36|20308.36|20433.29|20305.29|20437.7|20309.7|20433.29|20305.29|10
1629666460000|2021-08-22 21:07:40|20433.19|20305.19|20432.24|20304.24|20433.19|20305.19|20431.81|20303.81|9
1629666470000|2021-08-22 21:07:50|20432.06|20304.06|20432.82|20304.82|20432.82|20304.82|20431.86|20303.86|9
1629666480000|2021-08-22 21:08:00|20432.71|20304.71|20432.87|20304.87|20433.04|20305.04|20432.5|20304.5|10
1629666490000|2021-08-22 21:08:10|20433.08|20305.08|20434.71|20306.71|20435.15|20307.15|20433.08|20305.08|10
1629666500000|2021-08-22 21:08:20|20435.04|20307.04|20434|20306|20436.91|20308.91|20434|20306|9
1629666510000|2021-08-22 21:08:30|20434.47|20306.47|20432.27|20304.27|20434.47|20306.47|20432.27|20304.27|10
1629666520000|2021-08-22 21:08:40|20431.53|20303.53|20432.81|20304.81|20432.81|20304.81|20431.36|20303.36|10
1629666530000|2021-08-22 21:08:50|20432.76|20304.76|20431.03|20303.03|20432.76|20304.76|20430.98|20302.98|10
1629666540000|2021-08-22 21:09:00|20430.97|20302.97|20430.34|20302.34|20431.01|20303.01|20430.32|20302.32|10
1629666550000|2021-08-22 21:09:10|20429.91|20301.91|20429.86|20301.86|20430.48|20302.48|20429.27|20301.27|10
1629666560000|2021-08-22 21:09:20|20428.78|20300.78|20428.08|20300.08|20428.84|20300.84|20428.03|20300.03|10
1629666570000|2021-08-22 21:09:30|20427.87|20299.87|20431.19|20303.19|20431.19|20303.19|20427.87|20299.87|9
1629666580000|2021-08-22 21:09:40|20432.41|20304.41|20430.66|20302.66|20432.41|20304.41|20430.6|20302.6|9
1629666590000|2021-08-22 21:09:50|20429.29|20301.29|20430.26|20302.26|20430.39|20302.39|20429.02|20301.02|10
1629666600000|2021-08-22 21:10:00|20430.12|20302.12|20430.06|20302.06|20430.32|20302.32|20429.8|20301.8|7
1629666610000|2021-08-22 21:10:10|20430.05|20302.05|20431.29|20303.29|20431.58|20303.58|20429.72|20301.72|10
1629666620000|2021-08-22 21:10:20|20430.69|20302.69|20439.05|20311.05|20439.38|20311.38|20430.69|20302.69|9
1629666630000|2021-08-22 21:10:30|20441.07|20313.07|20441.21|20313.21|20441.87|20313.87|20439.82|20311.82|10
1629666640000|2021-08-22 21:10:40|20442.03|20314.03|20441.73|20313.73|20443.16|20315.16|20441.69|20313.69|10
1629666650000|2021-08-22 21:10:50|20441.72|20313.72|20438.24|20310.24|20441.72|20313.72|20438.24|20310.24|10
1629666660000|2021-08-22 21:11:00|20437.91|20309.91|20437.78|20309.78|20439.42|20311.42|20437.78|20309.78|10
1629666670000|2021-08-22 21:11:10|20438.08|20310.08|20437.73|20309.73|20438.74|20310.74|20437.48|20309.48|10
1629666680000|2021-08-22 21:11:20|20437.82|20309.82|20439.85|20311.85|20439.85|20311.85|20437.82|20309.82|9
1629666690000|2021-08-22 21:11:30|20439.79|20311.79|20443.74|20315.74|20443.74|20315.74|20439.79|20311.79|10
1629666700000|2021-08-22 21:11:40|20443.81|20315.81|20446.43|20318.43|20446.43|20318.43|20443.69|20315.69|9
1629666710000|2021-08-22 21:11:50|20446.21|20318.21|20448.42|20320.42|20448.42|20320.42|20446.11|20318.11|10
1629666720000|2021-08-22 21:12:00|20448.75|20320.75|20448.66|20320.66|20451.76|20323.76|20448.56|20320.56|10
1629666730000|2021-08-22 21:12:10|20449.6|20321.6|20449.34|20321.34|20450.16|20322.16|20449.19|20321.19|10
1629666740000|2021-08-22 21:12:20|20449.13|20321.13|20448.3|20320.3|20449.13|20321.13|20448.3|20320.3|8
1629666750000|2021-08-22 21:12:30|20448.35|20320.35|20446.79|20318.79|20448.82|20320.82|20446.79|20318.79|8
1629666760000|2021-08-22 21:12:40|20446.86|20318.86|20449.29|20321.29|20449.29|20321.29|20446.73|20318.73|8
1629666770000|2021-08-22 21:12:50|20448.79|20320.79|20447.66|20319.66|20448.79|20320.79|20447.51|20319.51|10
1629666780000|2021-08-22 21:13:00|20448.35|20320.35|20449.94|20321.94|20450.11|20322.11|20448.35|20320.35|9
1629666790000|2021-08-22 21:13:10|20450.16|20322.16|20449.9|20321.9|20450.59|20322.59|20449.9|20321.9|10
1629666800000|2021-08-22 21:13:20|20451.21|20323.21|20450.95|20322.95|20451.39|20323.39|20450.75|20322.75|9
1629666810000|2021-08-22 21:13:30|20449.73|20321.73|20451.49|20323.49|20451.49|20323.49|20449.73|20321.73|8
1629666820000|2021-08-22 21:13:40|20451.5|20323.5|20451.6|20323.6|20451.75|20323.75|20451.45|20323.45|8
1629666830000|2021-08-22 21:13:50|20451.22|20323.22|20447.56|20319.56|20451.22|20323.22|20447.56|20319.56|10
1629666840000|2021-08-22 21:14:00|20447.31|20319.31|20441.56|20313.56|20447.31|20319.31|20441.44|20313.44|10
1629666850000|2021-08-22 21:14:10|20440.41|20312.41|20438.79|20310.79|20440.41|20312.41|20438.45|20310.45|10
1629666860000|2021-08-22 21:14:20|20438.87|20310.87|20437.5|20309.5|20438.87|20310.87|20437.43|20309.43|9
1629666870000|2021-08-22 21:14:30|20437.57|20309.57|20436.82|20308.82|20438.03|20310.03|20436.56|20308.56|9
1629666880000|2021-08-22 21:14:40|20436.57|20308.57|20436.56|20308.56|20438.4|20310.4|20436.47|20308.47|9
1629666890000|2021-08-22 21:14:50|20437.18|20309.18|20433.07|20305.07|20437.18|20309.18|20433.07|20305.07|10
1629666900000|2021-08-22 21:15:00|20433.09|20305.09|20432.99|20304.99|20433.09|20305.09|20432.18|20304.18|10
1629666910000|2021-08-22 21:15:10|20433.06|20305.06|20432.42|20304.42|20433.06|20305.06|20432.1|20304.1|9
1629666920000|2021-08-22 21:15:20|20432.35|20304.35|20433.86|20305.86|20433.86|20305.86|20432.28|20304.28|10
1629666930000|2021-08-22 21:15:30|20434.3|20306.3|20439.23|20311.23|20439.27|20311.27|20434.3|20306.3|10
1629666940000|2021-08-22 21:15:40|20439.9|20311.9|20443.86|20315.86|20443.86|20315.86|20439.9|20311.9|10
1629666950000|2021-08-22 21:15:50|20444.15|20316.15|20447.98|20319.98|20448.5|20320.5|20444.15|20316.15|10
1629666960000|2021-08-22 21:16:00|20449.22|20321.22|20452.62|20324.62|20454.32|20326.32|20449.22|20321.22|10
1629666970000|2021-08-22 21:16:10|20452.47|20324.47|20451.94|20323.94|20452.99|20324.99|20451.4|20323.4|10
1629666980000|2021-08-22 21:16:20|20452.47|20324.47|20456.41|20328.41|20456.41|20328.41|20452.47|20324.47|10
1629666990000|2021-08-22 21:16:30|20456.23|20328.23|20455.67|20327.67|20456.48|20328.48|20454.59|20326.59|8
1629667000000|2021-08-22 21:16:40|20457.38|20329.38|20462.33|20334.33|20462.33|20334.33|20456.88|20328.88|10
1629667010000|2021-08-22 21:16:50|20463.25|20335.25|20465.79|20337.79|20465.94|20337.94|20463.25|20335.25|10
1629667020000|2021-08-22 21:17:00|20466.07|20338.07|20469.12|20341.12|20469.18|20341.18|20466.07|20338.07|9
1629667030000|2021-08-22 21:17:10|20469.4|20341.4|20470.42|20342.42|20470.42|20342.42|20469.4|20341.4|8
1629667040000|2021-08-22 21:17:20|20470.39|20342.39|20469.44|20341.44|20470.44|20342.44|20469.44|20341.44|10
1629667050000|2021-08-22 21:17:30|20470.8|20342.8|20473.2|20345.2|20473.2|20345.2|20470.8|20342.8|10
1629667060000|2021-08-22 21:17:40|20473.23|20345.23|20466.87|20338.87|20473.34|20345.34|20466.87|20338.87|10
1629667070000|2021-08-22 21:17:50|20466.74|20338.74|20467.86|20339.86|20468.17|20340.17|20466.74|20338.74|10
1629667080000|2021-08-22 21:18:00|20468.91|20340.91|20470.92|20342.92|20470.92|20342.92|20468.91|20340.91|9
1629667090000|2021-08-22 21:18:10|20472.76|20344.76|20478.17|20350.17|20478.2|20350.2|20472.76|20344.76|10
1629667100000|2021-08-22 21:18:20|20478.29|20350.29|20480.79|20352.79|20481.39|20353.39|20478.29|20350.29|10
1629667110000|2021-08-22 21:18:30|20481.04|20353.04|20481.54|20353.54|20481.54|20353.54|20480.14|20352.14|9
1629667120000|2021-08-22 21:18:40|20481.69|20353.69|20487.38|20359.38|20487.38|20359.38|20481.6|20353.6|10
1629667130000|2021-08-22 21:18:50|20487.02|20359.02|20485.76|20357.76|20487.02|20359.02|20485.54|20357.54|10
1629667140000|2021-08-22 21:19:00|20487.1|20359.1|20485.2|20357.2|20487.19|20359.19|20484.9|20356.9|9
1629667150000|2021-08-22 21:19:10|20485.19|20357.19|20485.31|20357.31|20485.61|20357.61|20485.19|20357.19|10
1629667160000|2021-08-22 21:19:20|20485.81|20357.81|20486.08|20358.08|20486.99|20358.99|20485.52|20357.52|10
1629667170000|2021-08-22 21:19:30|20486.25|20358.25|20487.13|20359.13|20487.13|20359.13|20486.24|20358.24|10
1629667180000|2021-08-22 21:19:40|20487.18|20359.18|20487.27|20359.27|20487.48|20359.48|20487.18|20359.18|8
1629667190000|2021-08-22 21:19:50|20487.21|20359.21|20487.08|20359.08|20487.4|20359.4|20486.58|20358.58|10
1629667200000|2021-08-22 21:20:00|20487.69|20359.69|20493.53|20365.53|20493.53|20365.53|20487.69|20359.69|10
1629667210000|2021-08-22 21:20:10|20493.98|20365.98|20495.91|20367.91|20496.88|20368.88|20493.98|20365.98|10
1629667220000|2021-08-22 21:20:20|20496.45|20368.45|20498.96|20370.96|20498.96|20370.96|20496.33|20368.33|9
1629667230000|2021-08-22 21:20:30|20499.29|20371.29|20499.97|20371.97|20499.97|20371.97|20499.07|20371.07|10
1629667240000|2021-08-22 21:20:40|20500.91|20372.91|20500.65|20372.65|20501.4|20373.4|20500.59|20372.59|10
1629667250000|2021-08-22 21:20:50|20500.67|20372.67|20498.82|20370.82|20500.67|20372.67|20498.53|20370.53|10
1629667260000|2021-08-22 21:21:00|20498.78|20370.78|20495.75|20367.75|20498.78|20370.78|20495.75|20367.75|10
1629667270000|2021-08-22 21:21:10|20494.97|20366.97|20493.28|20365.28|20494.97|20366.97|20493.28|20365.28|8
1629667280000|2021-08-22 21:21:20|20493.26|20365.26|20490.08|20362.08|20493.26|20365.26|20490.08|20362.08|10
1629667290000|2021-08-22 21:21:30|20489.36|20361.36|20489.29|20361.29|20490.31|20362.31|20488.96|20360.96|9
1629667300000|2021-08-22 21:21:40|20488.91|20360.91|20489.11|20361.11|20489.2|20361.2|20487.96|20359.96|10
1629667310000|2021-08-22 21:21:50|20488.9|20360.9|20486.66|20358.66|20489|20361|20486.58|20358.58|10
1629667320000|2021-08-22 21:22:00|20486.91|20358.91|20488.28|20360.28|20488.29|20360.29|20486.62|20358.62|10
1629667330000|2021-08-22 21:22:10|20488.35|20360.35|20487.15|20359.15|20488.92|20360.92|20487.15|20359.15|9
1629667340000|2021-08-22 21:22:20|20486.77|20358.77|20483.26|20355.26|20486.77|20358.77|20483.26|20355.26|9
1629667350000|2021-08-22 21:22:30|20482.4|20354.4|20482.13|20354.13|20482.4|20354.4|20481.12|20353.12|8
1629667360000|2021-08-22 21:22:40|20481.33|20353.33|20481.85|20353.85|20481.85|20353.85|20480.54|20352.54|10
1629667370000|2021-08-22 21:22:50|20482.32|20354.32|20486.97|20358.97|20486.97|20358.97|20482.27|20354.27|10
1629667380000|2021-08-22 21:23:00|20486.9|20358.9|20490.3|20362.3|20491.71|20363.71|20486.9|20358.9|10
1629667390000|2021-08-22 21:23:10|20491.54|20363.54|20492.11|20364.11|20492.11|20364.11|20491.32|20363.32|9
1629667400000|2021-08-22 21:23:20|20492.06|20364.06|20491.05|20363.05|20492.06|20364.06|20491.05|20363.05|10
1629667410000|2021-08-22 21:23:30|20490.87|20362.87|20489.02|20361.02|20490.87|20362.87|20489.02|20361.02|10
1629667420000|2021-08-22 21:23:40|20488.85|20360.85|20485.69|20357.69|20488.85|20360.85|20485.69|20357.69|10
1629667430000|2021-08-22 21:23:50|20485.51|20357.51|20481.25|20353.25|20485.51|20357.51|20481.25|20353.25|9
1629667440000|2021-08-22 21:24:00|20480.92|20352.92|20475.88|20347.88|20480.92|20352.92|20475.88|20347.88|9
1629667450000|2021-08-22 21:24:10|20475.94|20347.94|20473.44|20345.44|20475.94|20347.94|20473.44|20345.44|10
1629667460000|2021-08-22 21:24:20|20473.07|20345.07|20473.16|20345.16|20474.41|20346.41|20472.62|20344.62|9
1629667470000|2021-08-22 21:24:30|20473.17|20345.17|20478.55|20350.55|20478.55|20350.55|20473.17|20345.17|10
1629667480000|2021-08-22 21:24:40|20479.51|20351.51|20483.21|20355.21|20483.21|20355.21|20479.51|20351.51|10
1629667490000|2021-08-22 21:24:50|20481.98|20353.98|20481.54|20353.54|20483.22|20355.22|20481.54|20353.54|9
1629667500000|2021-08-22 21:25:00|20481.1|20353.1|20476.9|20348.9|20481.38|20353.38|20476.9|20348.9|10
1629667510000|2021-08-22 21:25:10|20476.31|20348.31|20471.72|20343.72|20476.31|20348.31|20471.72|20343.72|10
1629667520000|2021-08-22 21:25:20|20471.66|20343.66|20469.62|20341.62|20471.66|20343.66|20468.64|20340.64|10
1629667530000|2021-08-22 21:25:30|20470.04|20342.04|20469.08|20341.08|20470.78|20342.78|20468.86|20340.86|10
1629667540000|2021-08-22 21:25:40|20468.84|20340.84|20469.25|20341.25|20470.33|20342.33|20468.65|20340.65|10
1629667550000|2021-08-22 21:25:50|20469.28|20341.28|20468.36|20340.36|20469.47|20341.47|20468.32|20340.32|10
1629667560000|2021-08-22 21:26:00|20468.39|20340.39|20468.18|20340.18|20468.67|20340.67|20467.75|20339.75|10
1629667570000|2021-08-22 21:26:10|20468.21|20340.21|20463.95|20335.95|20468.21|20340.21|20463.95|20335.95|10
1629667580000|2021-08-22 21:26:20|20464.68|20336.68|20464.46|20336.46|20464.68|20336.68|20463.48|20335.48|10
1629667590000|2021-08-22 21:26:30|20462.74|20334.74|20461.03|20333.03|20463.82|20335.82|20461.03|20333.03|10
1629667600000|2021-08-22 21:26:40|20461.07|20333.07|20461.27|20333.27|20461.55|20333.55|20459.98|20331.98|9
1629667610000|2021-08-22 21:26:50|20461.77|20333.77|20460.61|20332.61|20461.77|20333.77|20460.3|20332.3|9
1629667620000|2021-08-22 21:27:00|20460.81|20332.81|20458.52|20330.52|20460.81|20332.81|20458.52|20330.52|9
1629667630000|2021-08-22 21:27:10|20458.5|20330.5|20458.29|20330.29|20458.5|20330.5|20457.52|20329.52|10
1629667640000|2021-08-22 21:27:20|20458.24|20330.24|20459.43|20331.43|20459.43|20331.43|20458.15|20330.15|8
1629667650000|2021-08-22 21:27:30|20459.35|20331.35|20455.95|20327.95|20459.77|20331.77|20455.95|20327.95|7
1629667660000|2021-08-22 21:27:40|20456.74|20328.74|20453.56|20325.56|20456.74|20328.74|20453.56|20325.56|10
1629667670000|2021-08-22 21:27:50|20453.43|20325.43|20451.35|20323.35|20453.68|20325.68|20451.04|20323.04|10
1629667680000|2021-08-22 21:28:00|20451.03|20323.03|20450.21|20322.21|20451.03|20323.03|20449.77|20321.77|10
1629667690000|2021-08-22 21:28:10|20448.35|20320.35|20446.32|20318.32|20448.35|20320.35|20446.27|20318.27|9
1629667700000|2021-08-22 21:28:20|20446.53|20318.53|20447.94|20319.94|20448.29|20320.29|20446.53|20318.53|10
1629667710000|2021-08-22 21:28:30|20448.09|20320.09|20446.2|20318.2|20448.16|20320.16|20446.2|20318.2|10
1629667720000|2021-08-22 21:28:40|20446.15|20318.15|20446.23|20318.23|20446.31|20318.31|20446.09|20318.09|7
1629667730000|2021-08-22 21:28:50|20446.18|20318.18|20445.32|20317.32|20446.61|20318.61|20444.56|20316.56|10
1629667740000|2021-08-22 21:29:00|20445.5|20317.5|20445.74|20317.74|20446.28|20318.28|20445.33|20317.33|10
1629667750000|2021-08-22 21:29:10|20445.79|20317.79|20441.47|20313.47|20445.79|20317.79|20441.47|20313.47|10
1629667760000|2021-08-22 21:29:20|20441.58|20313.58|20442.12|20314.12|20443.61|20315.61|20440.98|20312.98|10
1629667770000|2021-08-22 21:29:30|20443.69|20315.69|20447.3|20319.3|20447.64|20319.64|20443.69|20315.69|10
1629667780000|2021-08-22 21:29:40|20448.01|20320.01|20448.88|20320.88|20448.88|20320.88|20447.63|20319.63|10
1629667790000|2021-08-22 21:29:50|20449|20321|20450.38|20322.38|20450.6|20322.6|20449|20321|10
1629667800000|2021-08-22 21:30:00|20450.47|20322.47|20449.72|20321.72|20450.55|20322.55|20449.39|20321.39|8
1629667810000|2021-08-22 21:30:10|20450.79|20322.79|20453.11|20325.11|20453.11|20325.11|20450.79|20322.79|10
1629667820000|2021-08-22 21:30:20|20453.35|20325.35|20454.1|20326.1|20455.02|20327.02|20453.29|20325.29|9
1629667830000|2021-08-22 21:30:30|20453.94|20325.94|20454.46|20326.46|20454.46|20326.46|20453.94|20325.94|8
1629667840000|2021-08-22 21:30:40|20454.55|20326.55|20457|20329|20457|20329|20454.55|20326.55|8
1629667850000|2021-08-22 21:30:50|20456.86|20328.86|20457.94|20329.94|20457.96|20329.96|20456.86|20328.86|10
1629667860000|2021-08-22 21:31:00|20458.13|20330.13|20461.88|20333.88|20461.88|20333.88|20458.13|20330.13|10
1629667870000|2021-08-22 21:31:10|20462.03|20334.03|20463.23|20335.23|20463.23|20335.23|20461.32|20333.32|9
1629667880000|2021-08-22 21:31:20|20465.34|20337.34|20465.64|20337.64|20465.92|20337.92|20465.31|20337.31|10
1629667890000|2021-08-22 21:31:30|20465.68|20337.68|20466.21|20338.21|20466.21|20338.21|20465.55|20337.55|8
1629667900000|2021-08-22 21:31:40|20467.79|20339.79|20467.77|20339.77|20468.22|20340.22|20466.94|20338.94|8
1629667910000|2021-08-22 21:31:50|20468.63|20340.63|20470.26|20342.26|20470.26|20342.26|20468.36|20340.36|10
1629667920000|2021-08-22 21:32:00|20470.4|20342.4|20469.68|20341.68|20470.99|20342.99|20469.68|20341.68|8
1629667930000|2021-08-22 21:32:10|20469.53|20341.53|20469.72|20341.72|20470.22|20342.22|20469.53|20341.53|10
1629667940000|2021-08-22 21:32:20|20469.74|20341.74|20471.44|20343.44|20471.44|20343.44|20469.17|20341.17|9
1629667950000|2021-08-22 21:32:30|20471|20343|20476.25|20348.25|20476.25|20348.25|20471|20343|10
1629667960000|2021-08-22 21:32:40|20477.01|20349.01|20481.1|20353.1|20481.1|20353.1|20476.94|20348.94|10
1629667970000|2021-08-22 21:32:50|20481.14|20353.14|20484.13|20356.13|20484.13|20356.13|20481.14|20353.14|10
1629667980000|2021-08-22 21:33:00|20484.34|20356.34|20486.74|20358.74|20486.74|20358.74|20484.34|20356.34|9
1629667990000|2021-08-22 21:33:10|20487.15|20359.15|20489.47|20361.47|20489.47|20361.47|20486.91|20358.91|9
1629668000000|2021-08-22 21:33:20|20489.83|20361.83|20493.02|20365.02|20493.02|20365.02|20489.83|20361.83|9
1629668010000|2021-08-22 21:33:30|20493.81|20365.81|20499.02|20371.02|20499.02|20371.02|20493.81|20365.81|10
1629668020000|2021-08-22 21:33:40|20499.39|20371.39|20506.11|20378.11|20506.11|20378.11|20499.39|20371.39|10
1629668030000|2021-08-22 21:33:50|20506.46|20378.46|20512.8|20384.8|20512.8|20384.8|20506.46|20378.46|10
1629668040000|2021-08-22 21:34:00|20513.44|20385.44|20518.32|20390.32|20518.32|20390.32|20513.19|20385.19|10
1629668050000|2021-08-22 21:34:10|20518.62|20390.62|20518.61|20390.61|20518.76|20390.76|20518.51|20390.51|10
1629668060000|2021-08-22 21:34:20|20518.74|20390.74|20516.56|20388.56|20518.74|20390.74|20516.56|20388.56|10
1629668070000|2021-08-22 21:34:30|20515.65|20387.65|20513.77|20385.77|20515.65|20387.65|20513.77|20385.77|10
1629668080000|2021-08-22 21:34:40|20513.18|20385.18|20511.37|20383.37|20513.18|20385.18|20510.83|20382.83|10
1629668090000|2021-08-22 21:34:50|20509.99|20381.99|20509.37|20381.37|20510.17|20382.17|20509.21|20381.21|10
1629668100000|2021-08-22 21:35:00|20509.36|20381.36|20508.43|20380.43|20509.36|20381.36|20508.43|20380.43|10
1629668110000|2021-08-22 21:35:10|20508.27|20380.27|20507.7|20379.7|20508.27|20380.27|20507.49|20379.49|8
1629668120000|2021-08-22 21:35:20|20507.99|20379.99|20508.09|20380.09|20508.29|20380.29|20506.88|20378.88|9
1629668130000|2021-08-22 21:35:30|20508.11|20380.11|20508.26|20380.26|20508.33|20380.33|20507.99|20379.99|9
1629668140000|2021-08-22 21:35:40|20508.3|20380.3|20512.5|20384.5|20512.5|20384.5|20508.01|20380.01|10
1629668150000|2021-08-22 21:35:50|20511.09|20383.09|20513.37|20385.37|20513.39|20385.39|20511.09|20383.09|10
1629668160000|2021-08-22 21:36:00|20513.58|20385.58|20512.75|20384.75|20513.58|20385.58|20512.19|20384.19|10
1629668170000|2021-08-22 21:36:10|20511.59|20383.59|20512.58|20384.58|20512.58|20384.58|20511.59|20383.59|9
1629668180000|2021-08-22 21:36:20|20512.79|20384.79|20512.4|20384.4|20512.79|20384.79|20512.4|20384.4|5
1629668190000|2021-08-22 21:36:30|20512.18|20384.18|20511.31|20383.31|20512.18|20384.18|20511.31|20383.31|9
1629668200000|2021-08-22 21:36:40|20511.34|20383.34|20512.98|20384.98|20513.21|20385.21|20511.34|20383.34|8
1629668210000|2021-08-22 21:36:50|20513.02|20385.02|20511.85|20383.85|20513.2|20385.2|20511.48|20383.48|9
1629668220000|2021-08-22 21:37:00|20512.12|20384.12|20512.53|20384.53|20512.53|20384.53|20511.62|20383.62|10
1629668230000|2021-08-22 21:37:10|20512.54|20384.54|20513.36|20385.36|20513.46|20385.46|20511.38|20383.38|10
1629668240000|2021-08-22 21:37:20|20513.25|20385.25|20516.89|20388.89|20516.89|20388.89|20513.23|20385.23|9
1629668250000|2021-08-22 21:37:30|20517.49|20389.49|20516.1|20388.1|20518.34|20390.34|20516.1|20388.1|10
1629668260000|2021-08-22 21:37:40|20516|20388|20517.15|20389.15|20517.39|20389.39|20516|20388|10
1629668270000|2021-08-22 21:37:50|20517.61|20389.61|20518.37|20390.37|20518.67|20390.67|20517.34|20389.34|10
1629668280000|2021-08-22 21:38:00|20518.32|20390.32|20516.83|20388.83|20518.56|20390.56|20516.83|20388.83|9
1629668290000|2021-08-22 21:38:10|20517|20389|20517.05|20389.05|20517.46|20389.46|20517|20389|9
1629668300000|2021-08-22 21:38:20|20517.32|20389.32|20518.68|20390.68|20518.68|20390.68|20517.32|20389.32|10
1629668310000|2021-08-22 21:38:30|20518.65|20390.65|20521.07|20393.07|20521.08|20393.08|20518.65|20390.65|10
1629668320000|2021-08-22 21:38:40|20521.05|20393.05|20519.7|20391.7|20521.26|20393.26|20519.47|20391.47|10
1629668330000|2021-08-22 21:38:50|20519.54|20391.54|20518.95|20390.95|20519.76|20391.76|20518.91|20390.91|8
1629668340000|2021-08-22 21:39:00|20518.98|20390.98|20519.86|20391.86|20519.86|20391.86|20518.98|20390.98|8
1629668350000|2021-08-22 21:39:10|20519.97|20391.97|20519.6|20391.6|20520.04|20392.04|20519.6|20391.6|8
1629668360000|2021-08-22 21:39:20|20519.53|20391.53|20521.29|20393.29|20521.29|20393.29|20519.53|20391.53|10
1629668370000|2021-08-22 21:39:30|20521.35|20393.35|20521.54|20393.54|20521.78|20393.78|20521.31|20393.31|10
1629668380000|2021-08-22 21:39:40|20521.33|20393.33|20521.23|20393.23|20521.47|20393.47|20521.23|20393.23|10
1629668390000|2021-08-22 21:39:50|20521.32|20393.32|20523.78|20395.78|20523.78|20395.78|20521.32|20393.32|10
1629668400000|2021-08-22 21:40:00|20523.97|20395.97|20525.56|20397.56|20525.56|20397.56|20523.93|20395.93|10
1629668410000|2021-08-22 21:40:10|20525.8|20397.8|20526.67|20398.67|20526.79|20398.79|20525.8|20397.8|10
1629668420000|2021-08-22 21:40:20|20526.59|20398.59|20527.29|20399.29|20527.29|20399.29|20526.59|20398.59|9
1629668430000|2021-08-22 21:40:30|20527.48|20399.48|20529|20401|20529|20401|20527.32|20399.32|8
1629668440000|2021-08-22 21:40:40|20528.98|20400.98|20529.52|20401.52|20529.52|20401.52|20528.79|20400.79|9
1629668450000|2021-08-22 21:40:50|20528.09|20400.09|20530.77|20402.77|20530.77|20402.77|20528.09|20400.09|10
1629668460000|2021-08-22 21:41:00|20530.86|20402.86|20534.12|20406.12|20534.12|20406.12|20530.86|20402.86|10
1629668470000|2021-08-22 21:41:10|20534.51|20406.51|20536.89|20408.89|20536.89|20408.89|20534.02|20406.02|10
1629668480000|2021-08-22 21:41:20|20537.2|20409.2|20538.28|20410.28|20538.84|20410.84|20537.2|20409.2|10
1629668490000|2021-08-22 21:41:30|20538.23|20410.23|20538.88|20410.88|20539.08|20411.08|20538.23|20410.23|10
1629668500000|2021-08-22 21:41:40|20538.96|20410.96|20539.83|20411.83|20539.83|20411.83|20537.53|20409.53|10
1629668510000|2021-08-22 21:41:50|20539.95|20411.95|20541.03|20413.03|20541.03|20413.03|20539.94|20411.94|9
1629668520000|2021-08-22 21:42:00|20540.94|20412.94|20543.29|20415.29|20543.29|20415.29|20540.94|20412.94|10
1629668530000|2021-08-22 21:42:10|20543.69|20415.69|20544.91|20416.91|20545.04|20417.04|20543.63|20415.63|10
1629668540000|2021-08-22 21:42:20|20545.13|20417.13|20545.5|20417.5|20545.86|20417.86|20544.37|20416.37|10
1629668550000|2021-08-22 21:42:30|20545.77|20417.77|20546.8|20418.8|20546.8|20418.8|20545.39|20417.39|10
1629668560000|2021-08-22 21:42:40|20547.68|20419.68|20548.27|20420.27|20548.27|20420.27|20547.66|20419.66|10
1629668570000|2021-08-22 21:42:50|20548.41|20420.41|20547.88|20419.88|20548.65|20420.65|20547.24|20419.24|9
1629668580000|2021-08-22 21:43:00|20547.96|20419.96|20548.48|20420.48|20548.48|20420.48|20547.81|20419.81|10
1629668590000|2021-08-22 21:43:10|20548.57|20420.57|20548.32|20420.32|20548.59|20420.59|20548.25|20420.25|10
1629668600000|2021-08-22 21:43:20|20548.48|20420.48|20547.48|20419.48|20548.48|20420.48|20547.41|20419.41|10
1629668610000|2021-08-22 21:43:30|20547.56|20419.56|20544.19|20416.19|20547.56|20419.56|20544.19|20416.19|10
1629668620000|2021-08-22 21:43:40|20543.87|20415.87|20541.73|20413.73|20543.87|20415.87|20541.68|20413.68|10
1629668630000|2021-08-22 21:43:50|20541.58|20413.58|20542.23|20414.23|20542.23|20414.23|20541.18|20413.18|10
1629668640000|2021-08-22 21:44:00|20542.21|20414.21|20542.55|20414.55|20544.42|20416.42|20542.21|20414.21|10
1629668650000|2021-08-22 21:44:10|20542.03|20414.03|20543.51|20415.51|20543.83|20415.83|20541.78|20413.78|10
1629668660000|2021-08-22 21:44:20|20543.26|20415.26|20543.52|20415.52|20544.9|20416.9|20543.05|20415.05|10
1629668670000|2021-08-22 21:44:30|20542.65|20414.65|20544.48|20416.48|20544.48|20416.48|20542.45|20414.45|10
1629668680000|2021-08-22 21:44:40|20544.19|20416.19|20547.33|20419.33|20547.55|20419.55|20544.14|20416.14|9
1629668690000|2021-08-22 21:44:50|20547.44|20419.44|20549.35|20421.35|20549.44|20421.44|20547.44|20419.44|10
1629668700000|2021-08-22 21:45:00|20549.58|20421.58|20555.3|20427.3|20555.3|20427.3|20549.54|20421.54|10
1629668710000|2021-08-22 21:45:10|20555.81|20427.81|20557.85|20429.85|20558.06|20430.06|20555.81|20427.81|10
1629668720000|2021-08-22 21:45:20|20557.6|20429.6|20562.08|20434.08|20562.08|20434.08|20557.6|20429.6|10
1629668730000|2021-08-22 21:45:30|20562.27|20434.27|20561.85|20433.85|20563.51|20435.51|20561.7|20433.7|10
1629668740000|2021-08-22 21:45:40|20562|20434|20565.87|20437.87|20566.99|20438.99|20562|20434|10
1629668750000|2021-08-22 21:45:50|20567.11|20439.11|20566.2|20438.2|20567.11|20439.11|20565.48|20437.48|9
1629668760000|2021-08-22 21:46:00|20566.06|20438.06|20567.71|20439.71|20568.4|20440.4|20565.86|20437.86|10
1629668770000|2021-08-22 21:46:10|20567.47|20439.47|20567.08|20439.08|20567.52|20439.52|20566.25|20438.25|10
1629668780000|2021-08-22 21:46:20|20567.22|20439.22|20567.25|20439.25|20567.55|20439.55|20567.16|20439.16|10
1629668790000|2021-08-22 21:46:30|20567.18|20439.18|20562.74|20434.74|20567.18|20439.18|20562.74|20434.74|10
1629668800000|2021-08-22 21:46:40|20561.78|20433.78|20560.82|20432.82|20562.2|20434.2|20560.82|20432.82|10
1629668810000|2021-08-22 21:46:50|20560.62|20432.62|20563.08|20435.08|20563.16|20435.16|20560.62|20432.62|10
1629668820000|2021-08-22 21:47:00|20563.25|20435.25|20575.44|20447.44|20575.44|20447.44|20563.25|20435.25|10
1629668830000|2021-08-22 21:47:10|20576.12|20448.12|20586.82|20458.82|20587.36|20459.36|20576.12|20448.12|10
1629668840000|2021-08-22 21:47:20|20588.85|20460.85|20586.87|20458.87|20588.85|20460.85|20584.31|20456.31|10
1629668850000|2021-08-22 21:47:30|20586.93|20458.93|20590.5|20462.5|20590.92|20462.92|20586.93|20458.93|10
1629668860000|2021-08-22 21:47:40|20590.55|20462.55|20590.17|20462.17|20590.72|20462.72|20589.64|20461.64|10
1629668870000|2021-08-22 21:47:50|20590.39|20462.39|20592.42|20464.42|20592.42|20464.42|20590.19|20462.19|9
1629668880000|2021-08-22 21:48:00|20592.55|20464.55|20596.8|20468.8|20597.11|20469.11|20592.55|20464.55|10
1629668890000|2021-08-22 21:48:10|20597.75|20469.75|20600.29|20472.29|20600.29|20472.29|20597.75|20469.75|9
1629668900000|2021-08-22 21:48:20|20600.17|20472.17|20599.76|20471.76|20600.33|20472.33|20599.4|20471.4|9
1629668910000|2021-08-22 21:48:30|20599.87|20471.87|20601.41|20473.41|20601.43|20473.43|20599.87|20471.87|10
1629668920000|2021-08-22 21:48:40|20601.25|20473.25|20602.43|20474.43|20602.44|20474.44|20601.14|20473.14|10
1629668930000|2021-08-22 21:48:50|20602.36|20474.36|20603.29|20475.29|20603.61|20475.61|20602.04|20474.04|10
1629668940000|2021-08-22 21:49:00|20604.06|20476.06|20608.62|20480.62|20608.88|20480.88|20604.06|20476.06|10
1629668950000|2021-08-22 21:49:10|20608.89|20480.89|20610.83|20482.83|20611.43|20483.43|20608.7|20480.7|9
1629668960000|2021-08-22 21:49:20|20611.7|20483.7|20613.81|20485.81|20613.81|20485.81|20611.7|20483.7|10
1629668970000|2021-08-22 21:49:30|20615.29|20487.29|20618.46|20490.46|20618.46|20490.46|20615.17|20487.17|10
1629668980000|2021-08-22 21:49:40|20618.68|20490.68|20618.23|20490.23|20621.21|20493.21|20618.23|20490.23|10
1629668990000|2021-08-22 21:49:50|20618.17|20490.17|20616.67|20488.67|20618.17|20490.17|20615.91|20487.91|10
1629669000000|2021-08-22 21:50:00|20616.58|20488.58|20618.92|20490.92|20619.36|20491.36|20616.19|20488.19|10
1629669010000|2021-08-22 21:50:10|20618.99|20490.99|20620.36|20492.36|20620.36|20492.36|20618.74|20490.74|10
1629669020000|2021-08-22 21:50:20|20620.31|20492.31|20621.09|20493.09|20622.31|20494.31|20618.83|20490.83|10
1629669030000|2021-08-22 21:50:30|20620.61|20492.61|20619.12|20491.12|20620.61|20492.61|20619.12|20491.12|9
1629669040000|2021-08-22 21:50:40|20618.18|20490.18|20619.86|20491.86|20619.86|20491.86|20618.18|20490.18|10
1629669050000|2021-08-22 21:50:50|20619.52|20491.52|20616.79|20488.79|20620.59|20492.59|20616.79|20488.79|10
1629669060000|2021-08-22 21:51:00|20616.7|20488.7|20608.72|20480.72|20616.7|20488.7|20608.72|20480.72|10
1629669070000|2021-08-22 21:51:10|20608.3|20480.3|20607.19|20479.19|20608.71|20480.71|20606.55|20478.55|10
1629669080000|2021-08-22 21:51:20|20607.34|20479.34|20608.31|20480.31|20608.31|20480.31|20607.15|20479.15|10
1629669090000|2021-08-22 21:51:30|20607.08|20479.08|20613.64|20485.64|20613.64|20485.64|20607.08|20479.08|9
1629669100000|2021-08-22 21:51:40|20612.49|20484.49|20611.75|20483.75|20612.81|20484.81|20611.35|20483.35|9
1629669110000|2021-08-22 21:51:50|20612.51|20484.51|20613.47|20485.47|20614.53|20486.53|20612.51|20484.51|10
1629669120000|2021-08-22 21:52:00|20613.35|20485.35|20613.42|20485.42|20613.54|20485.54|20612.46|20484.46|10
1629669130000|2021-08-22 21:52:10|20613.48|20485.48|20613.63|20485.63|20614.06|20486.06|20613.48|20485.48|10
1629669140000|2021-08-22 21:52:20|20613.81|20485.81|20615.45|20487.45|20615.45|20487.45|20613.36|20485.36|9
1629669150000|2021-08-22 21:52:30|20615.44|20487.44|20616.95|20488.95|20616.95|20488.95|20615.33|20487.33|10
1629669160000|2021-08-22 21:52:40|20616.58|20488.58|20613.43|20485.43|20616.58|20488.58|20613.43|20485.43|10
1629669170000|2021-08-22 21:52:50|20613.29|20485.29|20614.78|20486.78|20614.78|20486.78|20613.05|20485.05|10
1629669180000|2021-08-22 21:53:00|20615.87|20487.87|20615.96|20487.96|20616.3|20488.3|20615.47|20487.47|9
1629669190000|2021-08-22 21:53:10|20615.93|20487.93|20613.85|20485.85|20616.44|20488.44|20613.85|20485.85|10
1629669200000|2021-08-22 21:53:20|20614.01|20486.01|20611.51|20483.51|20614.01|20486.01|20611.38|20483.38|10
1629669210000|2021-08-22 21:53:30|20611.42|20483.42|20613.01|20485.01|20613.01|20485.01|20611.38|20483.38|9
1629669220000|2021-08-22 21:53:40|20613.2|20485.2|20614.1|20486.1|20614.53|20486.53|20613.2|20485.2|10
1629669230000|2021-08-22 21:53:50|20613.92|20485.92|20614.48|20486.48|20614.48|20486.48|20613.2|20485.2|9
1629669240000|2021-08-22 21:54:00|20614.64|20486.64|20615.6|20487.6|20616.04|20488.04|20614.64|20486.64|10
1629669250000|2021-08-22 21:54:10|20615.7|20487.7|20616.79|20488.79|20616.79|20488.79|20615.7|20487.7|8
1629669260000|2021-08-22 21:54:20|20617.18|20489.18|20618.25|20490.25|20618.25|20490.25|20617.18|20489.18|10
1629669270000|2021-08-22 21:54:30|20619.11|20491.11|20625.39|20497.39|20625.39|20497.39|20619.11|20491.11|9
1629669280000|2021-08-22 21:54:40|20626.02|20498.02|20631.02|20503.02|20631.02|20503.02|20625.98|20497.98|10
1629669290000|2021-08-22 21:54:50|20630.57|20502.57|20627.21|20499.21|20630.57|20502.57|20627.2|20499.2|10
1629669300000|2021-08-22 21:55:00|20626.91|20498.91|20629.63|20501.63|20629.81|20501.81|20626.72|20498.72|10
1629669310000|2021-08-22 21:55:10|20631.46|20503.46|20630.63|20502.63|20631.47|20503.47|20630.34|20502.34|9
1629669320000|2021-08-22 21:55:20|20629.68|20501.68|20632.25|20504.25|20632.55|20504.55|20629.52|20501.52|10
1629669330000|2021-08-22 21:55:30|20632.61|20504.61|20635.3|20507.3|20635.3|20507.3|20631.51|20503.51|10
1629669340000|2021-08-22 21:55:40|20634.46|20506.46|20637.96|20509.96|20638.19|20510.19|20634.46|20506.46|10
1629669350000|2021-08-22 21:55:50|20638.35|20510.35|20637.74|20509.74|20638.35|20510.35|20637.12|20509.12|10
1629669360000|2021-08-22 21:56:00|20637.94|20509.94|20638.02|20510.02|20638.87|20510.87|20637.94|20509.94|10
1629669370000|2021-08-22 21:56:10|20637.23|20509.23|20638.15|20510.15|20638.15|20510.15|20636.61|20508.61|9
1629669380000|2021-08-22 21:56:20|20638|20510|20636.75|20508.75|20638|20510|20636.6|20508.6|10
1629669390000|2021-08-22 21:56:30|20637.05|20509.05|20637.66|20509.66|20637.66|20509.66|20636.72|20508.72|9
1629669400000|2021-08-22 21:56:40|20637.68|20509.68|20642.64|20514.64|20642.64|20514.64|20637.61|20509.61|8
1629669410000|2021-08-22 21:56:50|20643.19|20515.19|20639.69|20511.69|20643.77|20515.77|20639.69|20511.69|10
1629669420000|2021-08-22 21:57:00|20639.61|20511.61|20639.87|20511.87|20639.96|20511.96|20638.11|20510.11|9
1629669430000|2021-08-22 21:57:10|20640.34|20512.34|20642.07|20514.07|20642.07|20514.07|20639.22|20511.22|10
1629669440000|2021-08-22 21:57:20|20641.97|20513.97|20638.61|20510.61|20642.06|20514.06|20638.61|20510.61|9
1629669450000|2021-08-22 21:57:30|20638.51|20510.51|20636.96|20508.96|20638.68|20510.68|20636.96|20508.96|9
1629669460000|2021-08-22 21:57:40|20636.85|20508.85|20639.25|20511.25|20639.25|20511.25|20636.4|20508.4|10
1629669470000|2021-08-22 21:57:50|20637.82|20509.82|20636.29|20508.29|20638.25|20510.25|20635.76|20507.76|10
1629669480000|2021-08-22 21:58:00|20635.54|20507.54|20637.69|20509.69|20637.69|20509.69|20635.49|20507.49|9
1629669490000|2021-08-22 21:58:10|20637.84|20509.84|20639.52|20511.52|20639.52|20511.52|20637.84|20509.84|9
1629669500000|2021-08-22 21:58:20|20639.91|20511.91|20639.82|20511.82|20639.91|20511.91|20639.48|20511.48|9
1629669510000|2021-08-22 21:58:30|20638.22|20510.22|20638.52|20510.52|20638.53|20510.53|20638.22|20510.22|10
1629669520000|2021-08-22 21:58:40|20638.55|20510.55|20639.81|20511.81|20641.41|20513.41|20638.55|20510.55|9
1629669530000|2021-08-22 21:58:50|20639.47|20511.47|20634.25|20514.25|20639.47|20515.93|20634.25|20511.37|11
1629669540000|2021-08-22 21:59:00|20635.43|20515.43|20633.9|20513.9|20635.43|20515.43|20633.88|20513.88|8
1629669550000|2021-08-22 21:59:10|20634.08|20514.08|20636.26|20516.26|20636.38|20516.38|20634.08|20514.08|10
1629669560000|2021-08-22 21:59:20|20636.4|20516.4|20636|20516|20636.4|20516.4|20635.43|20515.43|10
1629669570000|2021-08-22 21:59:30|20635.79|20515.79|20637.39|20517.39|20637.69|20517.69|20635.79|20515.79|10
1629669580000|2021-08-22 21:59:40|20637.18|20517.18|20642.58|20522.58|20642.74|20522.74|20637.18|20517.18|10
1629669590000|2021-08-22 21:59:50|20641.67|20521.67|20642.18|20522.18|20642.18|20522.18|20641.67|20521.67|10
1629669600000|2021-08-22 22:00:00|20642.96|20522.96|20637.85|20517.85|20644.03|20524.03|20637.85|20517.85|10
1629669610000|2021-08-22 22:00:10|20637.69|20517.69|20637.86|20517.86|20638.68|20518.68|20637.69|20517.69|10
1629669620000|2021-08-22 22:00:20|20638.27|20518.27|20627.87|20507.87|20638.27|20518.27|20627.87|20507.87|10
1629669630000|2021-08-22 22:00:30|20627.73|20507.73|20620.47|20500.47|20627.73|20507.73|20620.47|20500.47|10
1629669640000|2021-08-22 22:00:40|20620.42|20500.42|20611.24|20491.24|20620.42|20500.42|20611.24|20491.24|10
1629669650000|2021-08-22 22:00:50|20611|20491|20611.63|20491.63|20611.83|20491.83|20610.99|20490.99|9
1629669660000|2021-08-22 22:01:00|20611.92|20491.92|20613.04|20493.04|20613.04|20493.04|20611.58|20491.58|10
1629669670000|2021-08-22 22:01:10|20613.07|20493.07|20619.63|20499.63|20619.63|20499.63|20613.07|20493.07|10
1629669680000|2021-08-22 22:01:20|20621.05|20501.05|20621.43|20501.43|20622.3|20502.3|20621.05|20501.05|9
1629669690000|2021-08-22 22:01:30|20622.07|20502.07|20627.17|20507.17|20627.17|20507.17|20622.07|20502.07|10
1629669700000|2021-08-22 22:01:40|20625.96|20505.96|20629.06|20509.06|20630.04|20510.04|20625.96|20505.96|10
1629669710000|2021-08-22 22:01:50|20629.24|20509.24|20632.4|20512.4|20632.4|20512.4|20629.24|20509.24|10
1629669720000|2021-08-22 22:02:00|20632.63|20512.63|20639.45|20519.45|20639.45|20519.45|20632.63|20512.63|9
1629669730000|2021-08-22 22:02:10|20641.51|20521.51|20649.32|20529.32|20649.32|20529.32|20641.51|20521.51|10
1629669740000|2021-08-22 22:02:20|20650.43|20530.43|20653.61|20533.61|20653.61|20533.61|20650.09|20530.09|10
1629669750000|2021-08-22 22:02:30|20653.67|20533.67|20660.44|20540.44|20660.94|20540.94|20653.35|20533.35|10
1629669760000|2021-08-22 22:02:40|20660.85|20540.85|20668.51|20548.51|20668.85|20548.85|20660.85|20540.85|10
1629669770000|2021-08-22 22:02:50|20668.73|20548.73|20673.79|20553.79|20673.79|20553.79|20668.73|20548.73|10
1629669780000|2021-08-22 22:03:00|20674.81|20554.81|20674.27|20554.27|20675.07|20555.07|20674.27|20554.27|10
1629669790000|2021-08-22 22:03:10|20674.51|20554.51|20682.66|20562.66|20682.66|20562.66|20674.51|20554.51|10
1629669800000|2021-08-22 22:03:20|20683.23|20563.23|20689.32|20569.32|20689.63|20569.63|20683.23|20563.23|10
1629669810000|2021-08-22 22:03:30|20689.76|20569.76|20686.45|20566.45|20690.09|20570.09|20686.45|20566.45|10
1629669820000|2021-08-22 22:03:40|20686.79|20566.79|20682.88|20562.88|20686.94|20566.94|20682.88|20562.88|10
1629669830000|2021-08-22 22:03:50|20682.86|20562.86|20678.52|20558.52|20682.86|20562.86|20678.52|20558.52|10
1629669840000|2021-08-22 22:04:00|20678.35|20558.35|20679.97|20559.97|20679.97|20559.97|20678.35|20558.35|10
1629669850000|2021-08-22 22:04:10|20680.54|20560.54|20682.37|20562.37|20682.83|20562.83|20680.45|20560.45|10
1629669860000|2021-08-22 22:04:20|20684.85|20564.85|20687.49|20567.49|20687.89|20567.89|20684.71|20564.71|9
1629669870000|2021-08-22 22:04:30|20687.8|20567.8|20691.21|20571.21|20691.27|20571.27|20687.8|20567.8|10
1629669880000|2021-08-22 22:04:40|20692.17|20572.17|20691.9|20571.9|20692.91|20572.91|20690.75|20570.75|10
1629669890000|2021-08-22 22:04:50|20691.44|20571.44|20689.9|20569.9|20691.48|20571.48|20689.9|20569.9|10
1629669900000|2021-08-22 22:05:00|20689.8|20569.8|20687.13|20567.13|20689.94|20569.94|20687.13|20567.13|10
1629669910000|2021-08-22 22:05:10|20686.86|20566.86|20687.07|20567.07|20687.32|20567.32|20685.65|20565.65|10
1629669920000|2021-08-22 22:05:20|20686.84|20566.84|20685.25|20565.25|20687.11|20567.11|20685.25|20565.25|10
1629669930000|2021-08-22 22:05:30|20684.35|20564.35|20681.63|20561.63|20684.49|20564.49|20681.63|20561.63|9
1629669940000|2021-08-22 22:05:40|20683.09|20563.09|20684.27|20564.27|20684.59|20564.59|20682.93|20562.93|10
1629669950000|2021-08-22 22:05:50|20683.8|20563.8|20684.99|20564.99|20684.99|20564.99|20683.8|20563.8|8
1629669960000|2021-08-22 22:06:00|20685.27|20565.27|20684.34|20564.34|20685.27|20565.27|20684.28|20564.28|10
1629669970000|2021-08-22 22:06:10|20685.52|20565.52|20681.35|20561.35|20685.66|20565.66|20681.35|20561.35|10
1629669980000|2021-08-22 22:06:20|20680.25|20560.25|20675.24|20555.24|20680.25|20560.25|20675.24|20555.24|10
1629669990000|2021-08-22 22:06:30|20675.33|20555.33|20673.62|20553.62|20675.33|20555.33|20672.99|20552.99|10
1629670000000|2021-08-22 22:06:40|20673.17|20553.17|20674.29|20554.29|20674.57|20554.57|20672.76|20552.76|10
1629670010000|2021-08-22 22:06:50|20674.87|20554.87|20682.77|20562.77|20682.77|20562.77|20674.87|20554.87|10
1629670020000|2021-08-22 22:07:00|20684.82|20564.82|20696.45|20576.45|20696.45|20576.45|20684.82|20564.82|10
1629670030000|2021-08-22 22:07:10|20695.76|20575.76|20697.85|20577.85|20698.18|20578.18|20695.76|20575.76|10
1629670040000|2021-08-22 22:07:20|20697.78|20577.78|20697.88|20577.88|20698.38|20578.38|20697.57|20577.57|10
1629670050000|2021-08-22 22:07:30|20697.91|20577.91|20694.54|20574.54|20697.91|20577.91|20694.54|20574.54|10
1629670060000|2021-08-22 22:07:40|20694.4|20574.4|20690.58|20570.58|20694.4|20574.4|20690.58|20570.58|10
1629670070000|2021-08-22 22:07:50|20690.28|20570.28|20686.6|20566.6|20690.28|20570.28|20686.14|20566.14|9
1629670080000|2021-08-22 22:08:00|20686.11|20566.11|20684.6|20564.6|20686.11|20566.11|20682.94|20562.94|10
1629670090000|2021-08-22 22:08:10|20684.65|20564.65|20686.46|20566.46|20687.15|20567.15|20684.65|20564.65|10
1629670100000|2021-08-22 22:08:20|20686.49|20566.49|20686.34|20566.34|20686.59|20566.59|20685.61|20565.61|9
1629670110000|2021-08-22 22:08:30|20685.64|20565.64|20683.93|20563.93|20685.64|20565.64|20683.93|20563.93|10
1629670120000|2021-08-22 22:08:40|20683.91|20563.91|20683.97|20563.97|20684.74|20564.74|20683.77|20563.77|10
1629670130000|2021-08-22 22:08:50|20683.73|20563.73|20683.49|20563.49|20683.9|20563.9|20682.18|20562.18|9
1629670140000|2021-08-22 22:09:00|20684.1|20564.1|20691.65|20571.65|20691.65|20571.65|20684.1|20564.1|10
1629670150000|2021-08-22 22:09:10|20692.09|20572.09|20693.83|20573.83|20693.99|20573.99|20691.81|20571.81|10
1629670160000|2021-08-22 22:09:20|20693.5|20573.5|20695.51|20575.51|20695.51|20575.51|20693.5|20573.5|10
1629670170000|2021-08-22 22:09:30|20695.56|20575.56|20696.37|20576.37|20696.37|20576.37|20694.35|20574.35|10
1629670180000|2021-08-22 22:09:40|20698.27|20578.27|20706.59|20586.59|20706.59|20586.59|20698.27|20578.27|10
1629670190000|2021-08-22 22:09:50|20707.97|20587.97|20713.14|20593.14|20713.14|20593.14|20707.97|20587.97|10
1629670200000|2021-08-22 22:10:00|20714.2|20594.2|20712.47|20592.47|20714.76|20594.76|20711.6|20591.6|10
1629670210000|2021-08-22 22:10:10|20712.48|20592.48|20711.72|20591.72|20714.24|20594.24|20710.82|20590.82|10
1629670220000|2021-08-22 22:10:20|20711.03|20591.03|20709.18|20589.18|20711.03|20591.03|20709.18|20589.18|9
1629670230000|2021-08-22 22:10:30|20709.38|20589.38|20710.49|20590.49|20711.12|20591.12|20709.35|20589.35|10
1629670240000|2021-08-22 22:10:40|20710.7|20590.7|20709.4|20589.4|20711.92|20591.92|20709.4|20589.4|10
1629670250000|2021-08-22 22:10:50|20708.53|20588.53|20709.14|20589.14|20709.14|20589.14|20707.57|20587.57|10
1629670260000|2021-08-22 22:11:00|20709.05|20589.05|20707.61|20587.61|20709.18|20589.18|20707.37|20587.37|10
1629670270000|2021-08-22 22:11:10|20707.32|20587.32|20707.77|20587.77|20709.3|20589.3|20707.31|20587.31|10
1629670280000|2021-08-22 22:11:20|20707|20587|20700.92|20580.92|20707|20587|20700.92|20580.92|10
1629670290000|2021-08-22 22:11:30|20699.91|20579.91|20698.59|20578.59|20699.91|20579.91|20698.35|20578.35|9
1629670300000|2021-08-22 22:11:40|20698.72|20578.72|20695.86|20575.86|20698.85|20578.85|20695.86|20575.86|10
1629670310000|2021-08-22 22:11:50|20695.29|20575.29|20692.57|20572.57|20695.62|20575.62|20692.57|20572.57|10
1629670320000|2021-08-22 22:12:00|20692.26|20572.26|20690.33|20570.33|20692.26|20572.26|20690.33|20570.33|10
1629670330000|2021-08-22 22:12:10|20690.05|20570.05|20695.08|20575.08|20695.28|20575.28|20689.44|20569.44|10
1629670340000|2021-08-22 22:12:20|20695.35|20575.35|20695.94|20575.94|20696.37|20576.37|20694.96|20574.96|10
1629670350000|2021-08-22 22:12:30|20696.44|20576.44|20697.9|20577.9|20698.67|20578.67|20696.44|20576.44|9
1629670360000|2021-08-22 22:12:40|20698.04|20578.04|20698.51|20578.51|20698.82|20578.82|20697.54|20577.54|7
1629670370000|2021-08-22 22:12:50|20699.64|20579.64|20701.71|20581.71|20701.71|20581.71|20699.55|20579.55|10
1629670380000|2021-08-22 22:13:00|20701.73|20581.73|20702.65|20582.65|20703.75|20583.75|20701.41|20581.41|10
1629670390000|2021-08-22 22:13:10|20702.96|20582.96|20703.14|20583.14|20703.23|20583.23|20702.29|20582.29|9
1629670400000|2021-08-22 22:13:20|20702.75|20582.75|20702.44|20582.44|20703|20583|20702.36|20582.36|10
1629670410000|2021-08-22 22:13:30|20702.47|20582.47|20701.64|20581.64|20703.5|20583.5|20701.64|20581.64|8
1629670420000|2021-08-22 22:13:40|20701.63|20581.63|20702.84|20582.84|20702.84|20582.84|20701.52|20581.52|10
1629670430000|2021-08-22 22:13:50|20702.83|20582.83|20703.13|20583.13|20703.53|20583.53|20702.45|20582.45|9
1629670440000|2021-08-22 22:14:00|20703.34|20583.34|20695.85|20575.85|20703.34|20583.34|20695.85|20575.85|10
1629670450000|2021-08-22 22:14:10|20695.94|20575.94|20702.24|20582.24|20702.24|20582.24|20695.94|20575.94|10
1629670460000|2021-08-22 22:14:20|20702.87|20582.87|20697.94|20577.94|20703.28|20583.28|20697.94|20577.94|9
1629670470000|2021-08-22 22:14:30|20697.36|20577.36|20696.98|20576.98|20699.04|20579.04|20696.8|20576.8|10
1629670480000|2021-08-22 22:14:40|20697.76|20577.76|20702.18|20582.18|20702.33|20582.33|20697.76|20577.76|10
1629670490000|2021-08-22 22:14:50|20702.79|20582.79|20706.2|20586.2|20706.2|20586.2|20702.65|20582.65|10
1629670500000|2021-08-22 22:15:00|20706.11|20586.11|20716.6|20596.6|20717.71|20597.71|20706.11|20586.11|10
1629670510000|2021-08-22 22:15:10|20716.64|20596.64|20739.63|20619.63|20739.63|20619.63|20716.64|20596.64|10
1629670520000|2021-08-22 22:15:20|20739.28|20619.28|20732.48|20612.48|20739.28|20619.28|20732.48|20612.48|10
1629670530000|2021-08-22 22:15:30|20731.25|20611.25|20724.39|20604.39|20731.25|20611.25|20724.39|20604.39|10
1629670540000|2021-08-22 22:15:40|20723.27|20603.27|20723.55|20603.55|20724.07|20604.07|20722.76|20602.76|10
1629670550000|2021-08-22 22:15:50|20723.84|20603.84|20729.63|20609.63|20729.63|20609.63|20723.84|20603.84|10
1629670560000|2021-08-22 22:16:00|20729.02|20609.02|20718.28|20598.28|20729.05|20609.05|20718.28|20598.28|10
1629670570000|2021-08-22 22:16:10|20717.86|20597.86|20719.06|20599.06|20719.21|20599.21|20717.86|20597.86|10
1629670580000|2021-08-22 22:16:20|20718.74|20598.74|20728.82|20608.82|20728.86|20608.86|20718.74|20598.74|10
1629670590000|2021-08-22 22:16:30|20729.38|20609.38|20727.63|20607.63|20730.08|20610.08|20727.63|20607.63|9
1629670600000|2021-08-22 22:16:40|20728.16|20608.16|20724.87|20604.87|20728.16|20608.16|20724.84|20604.84|10
1629670610000|2021-08-22 22:16:50|20725.12|20605.12|20722.01|20602.01|20725.23|20605.23|20722.01|20602.01|10
1629670620000|2021-08-22 22:17:00|20722.31|20602.31|20721.07|20601.07|20722.31|20602.31|20720.93|20600.93|10
1629670630000|2021-08-22 22:17:10|20720.95|20600.95|20716.29|20596.29|20720.95|20600.95|20716.15|20596.15|9
1629670640000|2021-08-22 22:17:20|20715.58|20595.58|20714.59|20594.59|20715.58|20595.58|20712.34|20592.34|10
1629670650000|2021-08-22 22:17:30|20714.23|20594.23|20710.86|20590.86|20714.23|20594.23|20710.86|20590.86|10
1629670660000|2021-08-22 22:17:40|20710.85|20590.85|20709.96|20589.96|20711.16|20591.16|20709.74|20589.74|10
1629670670000|2021-08-22 22:17:50|20710.22|20590.22|20710.55|20590.55|20711.84|20591.84|20709.06|20589.06|10
1629670680000|2021-08-22 22:18:00|20710.57|20590.57|20708.51|20588.51|20711|20591|20708.51|20588.51|10
1629670690000|2021-08-22 22:18:10|20708.67|20588.67|20706.72|20586.72|20709.4|20589.4|20706.72|20586.72|10
1629670700000|2021-08-22 22:18:20|20706.76|20586.76|20706.06|20586.06|20706.91|20586.91|20705.98|20585.98|10
1629670710000|2021-08-22 22:18:30|20705.9|20585.9|20705.78|20585.78|20708.36|20588.36|20705.78|20585.78|10
1629670720000|2021-08-22 22:18:40|20705.52|20585.52|20705.12|20585.12|20705.52|20585.52|20704.56|20584.56|10
1629670730000|2021-08-22 22:18:50|20706.42|20586.42|20706.56|20586.56|20706.56|20586.56|20706.31|20586.31|10
1629670740000|2021-08-22 22:19:00|20706.37|20586.37|20708.21|20588.21|20708.41|20588.41|20706.37|20586.37|10
1629670750000|2021-08-22 22:19:10|20708.62|20588.62|20707.38|20587.38|20709.05|20589.05|20707.38|20587.38|9
1629670760000|2021-08-22 22:19:20|20707.5|20587.5|20704.04|20584.04|20707.83|20587.83|20704.04|20584.04|9
1629670770000|2021-08-22 22:19:30|20704.14|20584.14|20703.59|20583.59|20704.63|20584.63|20703.59|20583.59|10
1629670780000|2021-08-22 22:19:40|20703.32|20583.32|20699.16|20579.16|20704.54|20584.54|20699.16|20579.16|10
1629670790000|2021-08-22 22:19:50|20699.59|20579.59|20698.22|20578.22|20699.59|20579.59|20697.64|20577.64|10
1629670800000|2021-08-22 22:20:00|20697.98|20577.98|20698.05|20578.05|20699.23|20579.23|20697.84|20577.84|9
1629670810000|2021-08-22 22:20:10|20698.22|20578.22|20697.43|20577.43|20698.33|20578.33|20697.43|20577.43|10
1629670820000|2021-08-22 22:20:20|20697.46|20577.46|20692.97|20572.97|20697.46|20577.46|20692.97|20572.97|10
1629670830000|2021-08-22 22:20:30|20692.71|20572.71|20692.93|20572.93|20693.2|20573.2|20692.19|20572.19|10
1629670840000|2021-08-22 22:20:40|20692.27|20572.27|20689.57|20569.57|20692.27|20572.27|20689.28|20569.28|10
1629670850000|2021-08-22 22:20:50|20689.82|20569.82|20690.58|20570.58|20690.59|20570.59|20688.43|20568.43|10
1629670860000|2021-08-22 22:21:00|20690.69|20570.69|20690.27|20570.27|20691.94|20571.94|20690.27|20570.27|10
1629670870000|2021-08-22 22:21:10|20692|20572|20692.09|20572.09|20692.09|20572.09|20691.67|20571.67|9
1629670880000|2021-08-22 22:21:20|20692.38|20572.38|20688.27|20568.27|20692.74|20572.74|20687.61|20567.61|9
1629670890000|2021-08-22 22:21:30|20687.72|20567.72|20686.31|20566.31|20687.72|20567.72|20686.19|20566.19|9
1629670900000|2021-08-22 22:21:40|20685.3|20565.3|20680.5|20560.5|20685.3|20565.3|20680.5|20560.5|10
1629670910000|2021-08-22 22:21:50|20679.95|20559.95|20677.62|20557.62|20680.73|20560.73|20676.98|20556.98|10
1629670920000|2021-08-22 22:22:00|20676.93|20556.93|20672.48|20552.48|20676.93|20556.93|20672.48|20552.48|10
1629670930000|2021-08-22 22:22:10|20672.59|20552.59|20670.6|20550.6|20672.59|20552.59|20670.42|20550.42|10
1629670940000|2021-08-22 22:22:20|20670.76|20550.76|20672.59|20552.59|20672.59|20552.59|20670.29|20550.29|10
1629670950000|2021-08-22 22:22:30|20673.54|20553.54|20673.76|20553.76|20673.83|20553.83|20673.13|20553.13|10
1629670960000|2021-08-22 22:22:40|20674.01|20554.01|20675.09|20555.09|20675.09|20555.09|20672.49|20552.49|10
1629670970000|2021-08-22 22:22:50|20674.08|20554.08|20676.29|20556.29|20676.29|20556.29|20674.08|20554.08|10
1629670980000|2021-08-22 22:23:00|20676.44|20556.44|20677.71|20557.71|20678.01|20558.01|20676.44|20556.44|9
1629670990000|2021-08-22 22:23:10|20677.61|20557.61|20678.96|20558.96|20678.96|20558.96|20677.53|20557.53|10
1629671000000|2021-08-22 22:23:20|20678.92|20558.92|20681.41|20561.41|20682.31|20562.31|20678.92|20558.92|9
1629671010000|2021-08-22 22:23:30|20681.08|20561.08|20680.25|20560.25|20681.36|20561.36|20680.25|20560.25|9
1629671020000|2021-08-22 22:23:40|20680.14|20560.14|20680.44|20560.44|20680.47|20560.47|20679.97|20559.97|10
1629671030000|2021-08-22 22:23:50|20680.28|20560.28|20682|20562|20682.26|20562.26|20680.28|20560.28|6
1629671040000|2021-08-22 22:24:00|20680.89|20560.89|20680.55|20560.55|20681.26|20561.26|20680.3|20560.3|10
1629671050000|2021-08-22 22:24:10|20680.07|20560.07|20681.42|20561.42|20681.43|20561.43|20679.92|20559.92|10
1629671060000|2021-08-22 22:24:20|20681.2|20561.2|20683.83|20563.83|20683.84|20563.84|20681.2|20561.2|10
1629671070000|2021-08-22 22:24:30|20684.55|20564.55|20689.13|20569.13|20689.13|20569.13|20684.48|20564.48|10
1629671080000|2021-08-22 22:24:40|20689.24|20569.24|20698.36|20578.36|20698.36|20578.36|20688.4|20568.4|10
1629671090000|2021-08-22 22:24:50|20698.86|20578.86|20705.58|20585.58|20705.71|20585.71|20698.86|20578.86|10
1629671100000|2021-08-22 22:25:00|20705.49|20585.49|20704.16|20584.16|20705.51|20585.51|20702.81|20582.81|9
1629671110000|2021-08-22 22:25:10|20705.44|20585.44|20703.68|20583.68|20706.03|20586.03|20703.68|20583.68|9
1629671120000|2021-08-22 22:25:20|20703.28|20583.28|20696.81|20576.81|20703.28|20583.28|20696.81|20576.81|10
1629671130000|2021-08-22 22:25:30|20696.56|20576.56|20690.82|20570.82|20696.7|20576.7|20690.82|20570.82|10
1629671140000|2021-08-22 22:25:40|20690.49|20570.49|20689.63|20569.63|20690.49|20570.49|20689.55|20569.55|7
1629671150000|2021-08-22 22:25:50|20688.48|20568.48|20687.86|20567.86|20688.87|20568.87|20687.86|20567.86|10
1629671160000|2021-08-22 22:26:00|20687.98|20567.98|20687.95|20567.95|20687.98|20567.98|20685.04|20565.04|10
1629671170000|2021-08-22 22:26:10|20687.17|20567.17|20683.92|20563.92|20687.17|20567.17|20683.88|20563.88|9
1629671180000|2021-08-22 22:26:20|20683.77|20563.77|20683.43|20563.43|20684.32|20564.32|20683.23|20563.23|9
1629671190000|2021-08-22 22:26:30|20682.98|20562.98|20681.85|20561.85|20682.98|20562.98|20681.71|20561.71|9
1629671200000|2021-08-22 22:26:40|20682.41|20562.41|20684.04|20564.04|20684.04|20564.04|20682.41|20562.41|10
1629671210000|2021-08-22 22:26:50|20684.58|20564.58|20682.57|20562.57|20684.7|20564.7|20682.57|20562.57|10
1629671220000|2021-08-22 22:27:00|20682.66|20562.66|20682.36|20562.36|20683.05|20563.05|20682.36|20562.36|10
1629671230000|2021-08-22 22:27:10|20682.25|20562.25|20683.99|20563.99|20683.99|20563.99|20682.25|20562.25|9
1629671240000|2021-08-22 22:27:20|20684.27|20564.27|20683.26|20563.26|20684.72|20564.72|20682.8|20562.8|10
1629671250000|2021-08-22 22:27:30|20683.22|20563.22|20684.48|20564.48|20685.03|20565.03|20683.22|20563.22|10
1629671260000|2021-08-22 22:27:40|20683.92|20563.92|20680.87|20560.87|20684.17|20564.17|20680.77|20560.77|10
1629671270000|2021-08-22 22:27:50|20680.47|20560.47|20678.58|20558.58|20680.47|20560.47|20678.48|20558.48|10
1629671280000|2021-08-22 22:28:00|20678.98|20558.98|20678.23|20558.23|20679.39|20559.39|20677.89|20557.89|10
1629671290000|2021-08-22 22:28:10|20678.11|20558.11|20676.89|20556.89|20678.11|20558.11|20676.83|20556.83|10
1629671300000|2021-08-22 22:28:20|20676.77|20556.77|20676.48|20556.48|20677.05|20557.05|20675.92|20555.92|9
1629671310000|2021-08-22 22:28:30|20676.38|20556.38|20675.99|20555.99|20676.54|20556.54|20675.99|20555.99|8
1629671320000|2021-08-22 22:28:40|20676.2|20556.2|20673.2|20553.2|20676.2|20556.2|20673.2|20553.2|10
1629671330000|2021-08-22 22:28:50|20672.76|20552.76|20672.04|20552.04|20672.76|20552.76|20671.8|20551.8|10
1629671340000|2021-08-22 22:29:00|20672.39|20552.39|20673.92|20553.92|20674.21|20554.21|20672.39|20552.39|10
1629671350000|2021-08-22 22:29:10|20673.93|20553.93|20673.85|20553.85|20673.96|20553.96|20673.26|20553.26|9
1629671360000|2021-08-22 22:29:20|20674.12|20554.12|20678.18|20558.18|20678.83|20558.83|20674.12|20554.12|10
1629671370000|2021-08-22 22:29:30|20678.33|20558.33|20678.23|20558.23|20679.08|20559.08|20677.62|20557.62|9
1629671380000|2021-08-22 22:29:40|20677.92|20557.92|20678.88|20558.88|20679.14|20559.14|20677.92|20557.92|10
1629671390000|2021-08-22 22:29:50|20678.95|20558.95|20677.1|20557.1|20678.95|20558.95|20677.01|20557.01|10
1629671400000|2021-08-22 22:30:00|20677.02|20557.02|20677.7|20557.7|20677.7|20557.7|20676.62|20556.62|10
1629671410000|2021-08-22 22:30:10|20678.71|20558.71|20680.44|20560.44|20680.7|20560.7|20678.66|20558.66|10
1629671420000|2021-08-22 22:30:20|20680.55|20560.55|20686.69|20566.69|20686.69|20566.69|20679.9|20559.9|10
1629671430000|2021-08-22 22:30:30|20686.78|20566.78|20691.5|20571.5|20691.5|20571.5|20686.78|20566.78|10
1629671440000|2021-08-22 22:30:40|20692.36|20572.36|20698.05|20578.05|20698.05|20578.05|20692.36|20572.36|8
1629671450000|2021-08-22 22:30:50|20698.76|20578.76|20701.64|20581.64|20701.73|20581.73|20698.76|20578.76|10
1629671460000|2021-08-22 22:31:00|20701.49|20581.49|20696.82|20576.82|20701.49|20581.49|20696.82|20576.82|10
1629671470000|2021-08-22 22:31:10|20697.7|20577.7|20693.57|20573.57|20698.21|20578.21|20693.57|20573.57|9
1629671480000|2021-08-22 22:31:20|20694.69|20574.69|20690.61|20570.61|20694.69|20574.69|20690.59|20570.59|10
1629671490000|2021-08-22 22:31:30|20690.49|20570.49|20687.59|20567.59|20691.82|20571.82|20687.59|20567.59|10
1629671500000|2021-08-22 22:31:40|20687.54|20567.54|20684.36|20564.36|20687.54|20567.54|20684.23|20564.23|10
1629671510000|2021-08-22 22:31:50|20683.68|20563.68|20683.88|20563.88|20684.96|20564.96|20683.65|20563.65|10
1629671520000|2021-08-22 22:32:00|20683.68|20563.68|20683.07|20563.07|20685.5|20565.5|20683.07|20563.07|9
1629671530000|2021-08-22 22:32:10|20682.64|20562.64|20680.48|20560.48|20683.08|20563.08|20680.48|20560.48|10
1629671540000|2021-08-22 22:32:20|20678.96|20558.96|20678.83|20558.83|20679.31|20559.31|20677.36|20557.36|10
1629671550000|2021-08-22 22:32:30|20679.15|20559.15|20675.49|20555.49|20679.15|20559.15|20674.91|20554.91|10
1629671560000|2021-08-22 22:32:40|20674.81|20554.81|20677.1|20557.1|20677.24|20557.24|20674.33|20554.33|10
1629671570000|2021-08-22 22:32:50|20677.55|20557.55|20676|20556|20677.97|20557.97|20676|20556|10
1629671580000|2021-08-22 22:33:00|20676.37|20556.37|20677.12|20557.12|20677.14|20557.14|20675.75|20555.75|10
1629671590000|2021-08-22 22:33:10|20677.28|20557.28|20680.04|20560.04|20680.04|20560.04|20677.28|20557.28|10
1629671600000|2021-08-22 22:33:20|20678.9|20558.9|20679.97|20559.97|20679.97|20559.97|20678.55|20558.55|10
1629671610000|2021-08-22 22:33:30|20680.18|20560.18|20678.98|20558.98|20680.18|20560.18|20678.57|20558.57|10
1629671620000|2021-08-22 22:33:40|20679.05|20559.05|20680.3|20560.3|20680.5|20560.5|20678.85|20558.85|10
1629671630000|2021-08-22 22:33:50|20680.38|20560.38|20678.46|20558.46|20680.38|20560.38|20678.46|20558.46|10
1629671640000|2021-08-22 22:34:00|20678.72|20558.72|20679.52|20559.52|20680.87|20560.87|20678.72|20558.72|10
1629671650000|2021-08-22 22:34:10|20681.23|20561.23|20682.8|20562.8|20683.13|20563.13|20681.23|20561.23|10
1629671660000|2021-08-22 22:34:20|20682.59|20562.59|20684.33|20564.33|20684.35|20564.35|20682.59|20562.59|10
1629671670000|2021-08-22 22:34:30|20685.2|20565.2|20685.24|20565.24|20685.24|20565.24|20684|20564|10
1629671680000|2021-08-22 22:34:40|20685.83|20565.83|20683.94|20563.94|20686.97|20566.97|20683.94|20563.94|10
1629671690000|2021-08-22 22:34:50|20683.92|20563.92|20684.29|20564.29|20684.48|20564.48|20683.63|20563.63|10
1629671700000|2021-08-22 22:35:00|20683.91|20563.91|20683.6|20563.6|20685.96|20565.96|20683.6|20563.6|10
1629671710000|2021-08-22 22:35:10|20683.67|20563.67|20681.3|20561.3|20683.67|20563.67|20681.3|20561.3|10
1629671720000|2021-08-22 22:35:20|20680.9|20560.9|20679.33|20559.33|20680.9|20560.9|20678.68|20558.68|10
1629671730000|2021-08-22 22:35:30|20680.8|20560.8|20680.67|20560.67|20681.54|20561.54|20680.58|20560.58|10
1629671740000|2021-08-22 22:35:40|20681.21|20561.21|20682.8|20562.8|20683.38|20563.38|20681.21|20561.21|9
1629671750000|2021-08-22 22:35:50|20682.49|20562.49|20683.87|20563.87|20683.87|20563.87|20682.49|20562.49|10
1629671760000|2021-08-22 22:36:00|20684.4|20564.4|20685.39|20565.39|20685.39|20565.39|20684.12|20564.12|10
1629671770000|2021-08-22 22:36:10|20685.48|20565.48|20683.13|20563.13|20685.48|20565.48|20683.05|20563.05|9
1629671780000|2021-08-22 22:36:20|20682.87|20562.87|20682.48|20562.48|20683.31|20563.31|20681.89|20561.89|10
1629671790000|2021-08-22 22:36:30|20682.46|20562.46|20680.96|20560.96|20682.52|20562.52|20680.93|20560.93|8
1629671800000|2021-08-22 22:36:40|20681|20561|20686.59|20566.59|20686.59|20566.59|20681|20561|9
1629671810000|2021-08-22 22:36:50|20686.94|20566.94|20693.41|20573.41|20693.41|20573.41|20686.94|20566.94|10
1629671820000|2021-08-22 22:37:00|20693.92|20573.92|20694|20574|20695.21|20575.21|20693.92|20573.92|10
1629671830000|2021-08-22 22:37:10|20694.01|20574.01|20694.28|20574.28|20694.71|20574.71|20692.21|20572.21|9
1629671840000|2021-08-22 22:37:20|20694.07|20574.07|20694.09|20574.09|20694.61|20574.61|20693.37|20573.37|10
1629671850000|2021-08-22 22:37:30|20694.36|20574.36|20702.13|20582.13|20703.07|20583.07|20694.36|20574.36|10
1629671860000|2021-08-22 22:37:40|20702.89|20582.89|20707.28|20587.28|20707.28|20587.28|20702.59|20582.59|10
1629671870000|2021-08-22 22:37:50|20709.22|20589.22|20706.27|20586.27|20709.22|20589.22|20706.27|20586.27|10
1629671880000|2021-08-22 22:38:00|20706.07|20586.07|20705.65|20585.65|20706.07|20586.07|20705.28|20585.28|9
1629671890000|2021-08-22 22:38:10|20705.47|20585.47|20704.71|20584.71|20705.94|20585.94|20704.41|20584.41|10
1629671900000|2021-08-22 22:38:20|20704.94|20584.94|20708.46|20588.46|20708.46|20588.46|20704.94|20584.94|10
1629671910000|2021-08-22 22:38:30|20708.44|20588.44|20707.23|20587.23|20709.11|20589.11|20707.23|20587.23|9
1629671920000|2021-08-22 22:38:40|20707.22|20587.22|20706.59|20586.59|20707.22|20587.22|20705.96|20585.96|10
1629671930000|2021-08-22 22:38:50|20706.1|20586.1|20707.68|20587.68|20708.15|20588.15|20706.1|20586.1|10
1629671940000|2021-08-22 22:39:00|20707.97|20587.97|20710.26|20590.26|20710.26|20590.26|20707.97|20587.97|10
1629671950000|2021-08-22 22:39:10|20710.71|20590.71|20712.43|20592.43|20712.43|20592.43|20710.7|20590.7|10
1629671960000|2021-08-22 22:39:20|20711.15|20591.15|20712.3|20592.3|20712.4|20592.4|20710.92|20590.92|10
1629671970000|2021-08-22 22:39:30|20712.43|20592.43|20719.18|20599.18|20719.18|20599.18|20712.43|20592.43|10
1629671980000|2021-08-22 22:39:40|20720.52|20600.52|20724.52|20604.52|20724.54|20604.54|20720.52|20600.52|10
1629671990000|2021-08-22 22:39:50|20724.99|20604.99|20727.21|20607.21|20727.21|20607.21|20724.98|20604.98|8
1629672000000|2021-08-22 22:40:00|20726.18|20606.18|20731.02|20611.02|20731.02|20611.02|20726.13|20606.13|10
1629672010000|2021-08-22 22:40:10|20732.96|20612.96|20736.31|20616.31|20737.04|20617.04|20732.01|20612.01|9
1629672020000|2021-08-22 22:40:20|20734.67|20614.67|20731.98|20611.98|20734.67|20614.67|20731.98|20611.98|10
1629672030000|2021-08-22 22:40:30|20730.36|20610.36|20728.55|20608.55|20730.61|20610.61|20728.27|20608.27|10
1629672040000|2021-08-22 22:40:40|20728|20608|20731.84|20611.84|20731.84|20611.84|20728|20608|10
1629672050000|2021-08-22 22:40:50|20729.31|20609.31|20729.05|20609.05|20729.58|20609.58|20728.54|20608.54|9
1629672060000|2021-08-22 22:41:00|20729.92|20609.92|20730.6|20610.6|20731.45|20611.45|20729.89|20609.89|10
1629672070000|2021-08-22 22:41:10|20729.94|20609.94|20728.17|20608.17|20730.38|20610.38|20728.17|20608.17|10
1629672080000|2021-08-22 22:41:20|20728.21|20608.21|20729.42|20609.42|20730.39|20610.39|20728.21|20608.21|10
1629672090000|2021-08-22 22:41:30|20729.54|20609.54|20728.05|20608.05|20729.62|20609.62|20728.04|20608.04|9
1629672100000|2021-08-22 22:41:40|20727.81|20607.81|20724.3|20604.3|20727.81|20607.81|20724.3|20604.3|9
1629672110000|2021-08-22 22:41:50|20724.13|20604.13|20723.15|20603.15|20724.13|20604.13|20722.97|20602.97|10
1629672120000|2021-08-22 22:42:00|20722.98|20602.98|20726.62|20606.62|20727.02|20607.02|20722.56|20602.56|10
1629672130000|2021-08-22 22:42:10|20724.96|20604.96|20724.66|20604.66|20725.97|20605.97|20724.4|20604.4|10
1629672140000|2021-08-22 22:42:20|20724.63|20604.63|20724.67|20604.67|20724.83|20604.83|20724.11|20604.11|10
1629672150000|2021-08-22 22:42:30|20724.69|20604.69|20725.97|20605.97|20725.97|20605.97|20724.43|20604.43|10
1629672160000|2021-08-22 22:42:40|20725.99|20605.99|20727.48|20607.48|20727.65|20607.65|20725.68|20605.68|10
1629672170000|2021-08-22 22:42:50|20727.59|20607.59|20726.64|20606.64|20728.68|20608.68|20726.64|20606.64|10
1629672180000|2021-08-22 22:43:00|20726.92|20606.92|20725.65|20605.65|20726.92|20606.92|20725.65|20605.65|10
1629672190000|2021-08-22 22:43:10|20725.64|20605.64|20726.79|20606.79|20726.79|20606.79|20724.52|20604.52|9
1629672200000|2021-08-22 22:43:20|20726.8|20606.8|20727.15|20607.15|20727.19|20607.19|20726.8|20606.8|8
1629672210000|2021-08-22 22:43:30|20727.27|20607.27|20727.18|20607.18|20728.03|20608.03|20727.18|20607.18|10
1629672220000|2021-08-22 22:43:40|20727.12|20607.12|20728.86|20608.86|20729.57|20609.57|20725.94|20605.94|10
1629672230000|2021-08-22 22:43:50|20729.61|20609.61|20727.54|20607.54|20731.38|20611.38|20727.54|20607.54|10
1629672240000|2021-08-22 22:44:00|20727.11|20607.11|20726.36|20606.36|20727.11|20607.11|20724.79|20604.79|10
1629672250000|2021-08-22 22:44:10|20726.43|20606.43|20724.99|20604.99|20726.43|20606.43|20724.69|20604.69|9
1629672260000|2021-08-22 22:44:20|20724.97|20604.97|20724.53|20604.53|20725.18|20605.18|20724.53|20604.53|9
1629672270000|2021-08-22 22:44:30|20724.38|20604.38|20725.04|20605.04|20725.04|20605.04|20723.89|20603.89|9
1629672280000|2021-08-22 22:44:40|20725.07|20605.07|20728.44|20608.44|20729.54|20609.54|20725.07|20605.07|9
1629672290000|2021-08-22 22:44:50|20728.79|20608.79|20728.62|20608.62|20729.77|20609.77|20728.27|20608.27|10
1629672300000|2021-08-22 22:45:00|20728.57|20608.57|20727.23|20607.23|20728.57|20608.57|20726.58|20606.58|10
1629672310000|2021-08-22 22:45:10|20727.34|20607.34|20731.71|20611.71|20731.71|20611.71|20727.34|20607.34|10
1629672320000|2021-08-22 22:45:20|20731.89|20611.89|20735.79|20615.79|20735.79|20615.79|20731.57|20611.57|10
1629672330000|2021-08-22 22:45:30|20735.86|20615.86|20736.73|20616.73|20736.73|20616.73|20734.32|20614.32|7
1629672340000|2021-08-22 22:45:40|20738.09|20618.09|20739.45|20619.45|20739.45|20619.45|20737.62|20617.62|10
1629672350000|2021-08-22 22:45:50|20739.4|20619.4|20742.9|20622.9|20742.9|20622.9|20739.4|20619.4|10
1629672360000|2021-08-22 22:46:00|20742.65|20622.65|20756.99|20636.99|20756.99|20636.99|20741.83|20621.83|10
1629672370000|2021-08-22 22:46:10|20758.51|20638.51|20767.09|20647.09|20767.67|20647.67|20758.51|20638.51|10
1629672380000|2021-08-22 22:46:20|20766.82|20646.82|20774.67|20654.67|20774.67|20654.67|20766.64|20646.64|10
1629672390000|2021-08-22 22:46:30|20776.08|20656.08|20772.52|20652.52|20776.24|20656.24|20772.52|20652.52|10
1629672400000|2021-08-22 22:46:40|20771.83|20651.83|20774.79|20654.79|20774.79|20654.79|20770.81|20650.81|10
1629672410000|2021-08-22 22:46:50|20774.99|20654.99|20775.7|20655.7|20776.24|20656.24|20774.98|20654.98|10
1629672420000|2021-08-22 22:47:00|20775.45|20655.45|20786.65|20666.65|20786.65|20666.65|20775.45|20655.45|10
1629672430000|2021-08-22 22:47:10|20787.08|20667.08|20792.52|20672.52|20792.52|20672.52|20787.08|20667.08|9
1629672440000|2021-08-22 22:47:20|20792.09|20672.09|20796.43|20676.43|20796.43|20676.43|20792.09|20672.09|10
1629672450000|2021-08-22 22:47:30|20797.14|20677.14|20800.31|20680.31|20800.84|20680.84|20797.14|20677.14|10
1629672460000|2021-08-22 22:47:40|20799.81|20679.81|20798.61|20678.61|20799.89|20679.89|20797.74|20677.74|10
1629672470000|2021-08-22 22:47:50|20798.66|20678.66|20800.6|20680.6|20800.6|20680.6|20798.12|20678.12|10
1629672480000|2021-08-22 22:48:00|20800.86|20680.86|20799.1|20679.1|20800.86|20680.86|20799.09|20679.09|10
1629672490000|2021-08-22 22:48:10|20799.23|20679.23|20797.89|20677.89|20799.38|20679.38|20797.89|20677.89|10
1629672500000|2021-08-22 22:48:20|20797.9|20677.9|20795.71|20675.71|20798.68|20678.68|20795.71|20675.71|10
1629672510000|2021-08-22 22:48:30|20795.75|20675.75|20795.79|20675.79|20797.76|20677.76|20794.97|20674.97|10
1629672520000|2021-08-22 22:48:40|20797.24|20677.24|20806.08|20686.08|20806.08|20686.08|20797.24|20677.24|10
1629672530000|2021-08-22 22:48:50|20806.49|20686.49|20812.15|20692.15|20812.15|20692.15|20806.03|20686.03|10
1629672540000|2021-08-22 22:49:00|20812.56|20692.56|20812.27|20692.27|20814.01|20694.01|20811.5|20691.5|10
1629672550000|2021-08-22 22:49:10|20812.01|20692.01|20815.36|20695.36|20815.36|20695.36|20811.78|20691.78|10
1629672560000|2021-08-22 22:49:20|20814.35|20694.35|20816.31|20696.31|20817.56|20697.56|20814.35|20694.35|10
1629672570000|2021-08-22 22:49:30|20815.31|20695.31|20812.18|20692.18|20815.91|20695.91|20811.73|20691.73|10
1629672580000|2021-08-22 22:49:40|20812.19|20692.19|20813.45|20693.45|20813.45|20693.45|20812.19|20692.19|10
1629672590000|2021-08-22 22:49:50|20813.19|20693.19|20809.32|20689.32|20813.19|20693.19|20809.32|20689.32|10
1629672600000|2021-08-22 22:50:00|20808.84|20688.84|20808.8|20688.8|20810.9|20690.9|20808.59|20688.59|9
1629672610000|2021-08-22 22:50:10|20809.11|20689.11|20810.04|20690.04|20810.19|20690.19|20808.38|20688.38|10
1629672620000|2021-08-22 22:50:20|20810.03|20690.03|20812.49|20692.49|20812.54|20692.54|20810.03|20690.03|9
1629672630000|2021-08-22 22:50:30|20812.46|20692.46|20813.39|20693.39|20813.68|20693.68|20812.34|20692.34|10
1629672640000|2021-08-22 22:50:40|20813.58|20693.58|20817.6|20697.6|20817.6|20697.6|20813.58|20693.58|10
1629672650000|2021-08-22 22:50:50|20817.78|20697.78|20820.51|20700.51|20820.66|20700.66|20817.78|20697.78|10
1629672660000|2021-08-22 22:51:00|20820.68|20700.68|20824.96|20704.96|20824.96|20704.96|20820.39|20700.39|9
1629672670000|2021-08-22 22:51:10|20825|20705|20823.98|20703.98|20825|20705|20822.88|20702.88|10
1629672680000|2021-08-22 22:51:20|20824.26|20704.26|20826.62|20706.62|20826.62|20706.62|20823.48|20703.48|10
1629672690000|2021-08-22 22:51:30|20827.12|20707.12|20828.65|20708.65|20828.65|20708.65|20826.99|20706.99|10
1629672700000|2021-08-22 22:51:40|20828.98|20708.98|20830.54|20710.54|20830.54|20710.54|20828.57|20708.57|10
1629672710000|2021-08-22 22:51:50|20831.11|20711.11|20830.8|20710.8|20832.96|20712.96|20830.8|20710.8|7
1629672720000|2021-08-22 22:52:00|20830.86|20710.86|20832.1|20712.1|20832.32|20712.32|20830.75|20710.75|10
1629672730000|2021-08-22 22:52:10|20832.21|20712.21|20842.4|20722.4|20842.4|20722.4|20832.21|20712.21|10
1629672740000|2021-08-22 22:52:20|20842.34|20722.34|20844.69|20724.69|20844.73|20724.73|20842.34|20722.34|10
1629672750000|2021-08-22 22:52:30|20844.42|20724.42|20846.94|20726.94|20846.94|20726.94|20844.42|20724.42|9
1629672760000|2021-08-22 22:52:40|20846.65|20726.65|20849.2|20729.2|20849.34|20729.34|20846.57|20726.57|10
1629672770000|2021-08-22 22:52:50|20849.82|20729.82|20849.91|20729.91|20849.99|20729.99|20848.39|20728.39|10
1629672780000|2021-08-22 22:53:00|20850.24|20730.24|20848.93|20728.93|20850.24|20730.24|20848.6|20728.6|10
1629672790000|2021-08-22 22:53:10|20848.2|20728.2|20848.38|20728.38|20848.38|20728.38|20847.12|20727.12|9
1629672800000|2021-08-22 22:53:20|20848.32|20728.32|20844.76|20724.76|20848.32|20728.32|20844.76|20724.76|10
1629672810000|2021-08-22 22:53:30|20844.66|20724.66|20844.77|20724.77|20845.53|20725.53|20844.57|20724.57|10
1629672820000|2021-08-22 22:53:40|20844.97|20724.97|20844.63|20724.63|20844.97|20724.97|20843.45|20723.45|10
1629672830000|2021-08-22 22:53:50|20844.69|20724.69|20837.89|20717.89|20844.69|20724.69|20837.89|20717.89|10
1629672840000|2021-08-22 22:54:00|20838.08|20718.08|20842.39|20722.39|20842.39|20722.39|20838.08|20718.08|10
1629672850000|2021-08-22 22:54:10|20842.47|20722.47|20842.2|20722.2|20842.99|20722.99|20841.94|20721.94|10
1629672860000|2021-08-22 22:54:20|20842.96|20722.96|20846.74|20726.74|20846.74|20726.74|20842.82|20722.82|10
1629672870000|2021-08-22 22:54:30|20847.12|20727.12|20849.09|20729.09|20849.09|20729.09|20847.12|20727.12|10
1629672880000|2021-08-22 22:54:40|20848.21|20728.21|20853.85|20733.85|20853.85|20733.85|20848.21|20728.21|9
1629672890000|2021-08-22 22:54:50|20855.23|20735.23|20857.03|20737.03|20857.03|20737.03|20855.23|20735.23|10
1629672900000|2021-08-22 22:55:00|20856.88|20736.88|20864.2|20744.2|20864.2|20744.2|20856.88|20736.88|10
1629672910000|2021-08-22 22:55:10|20864.54|20744.54|20866.06|20746.06|20866.06|20746.06|20863.24|20743.24|10
1629672920000|2021-08-22 22:55:20|20865.96|20745.96|20870.68|20750.68|20870.68|20750.68|20865.96|20745.96|10
1629672930000|2021-08-22 22:55:30|20871.01|20751.01|20873.79|20753.79|20873.79|20753.79|20871.01|20751.01|10
1629672940000|2021-08-22 22:55:40|20874.05|20754.05|20875.99|20755.99|20875.99|20755.99|20874.05|20754.05|10
1629672950000|2021-08-22 22:55:50|20876.34|20756.34|20880.97|20760.97|20880.97|20760.97|20875.87|20755.87|9
1629672960000|2021-08-22 22:56:00|20881.38|20761.38|20881.05|20761.05|20881.53|20761.53|20880.2|20760.2|10
1629672970000|2021-08-22 22:56:10|20880.13|20760.13|20874.04|20754.04|20880.17|20760.17|20874.04|20754.04|10
1629672980000|2021-08-22 22:56:20|20872.29|20752.29|20867.72|20747.72|20872.91|20752.91|20867.72|20747.72|10
1629672990000|2021-08-22 22:56:30|20867.43|20747.43|20863.84|20743.84|20867.62|20747.62|20863.84|20743.84|9
1629673000000|2021-08-22 22:56:40|20862.98|20742.98|20858.99|20738.99|20862.98|20742.98|20858.99|20738.99|10
1629673010000|2021-08-22 22:56:50|20858.9|20738.9|20859.91|20739.91|20860.12|20740.12|20858.86|20738.86|10
1629673020000|2021-08-22 22:57:00|20859.32|20739.32|20855.53|20735.53|20859.32|20739.32|20855.43|20735.43|9
1629673030000|2021-08-22 22:57:10|20855.8|20735.8|20853.38|20733.38|20855.86|20735.86|20853.38|20733.38|9
1629673040000|2021-08-22 22:57:20|20852.87|20732.87|20850.81|20730.81|20852.87|20732.87|20850.64|20730.64|10
1629673050000|2021-08-22 22:57:30|20852.22|20732.22|20851.19|20731.19|20852.26|20732.26|20849.56|20729.56|10
1629673060000|2021-08-22 22:57:40|20851.15|20731.15|20847.64|20727.64|20851.15|20731.15|20847.64|20727.64|10
1629673070000|2021-08-22 22:57:50|20846.37|20726.37|20843.17|20723.17|20846.37|20726.37|20843.17|20723.17|10
1629673080000|2021-08-22 22:58:00|20843.08|20723.08|20843.06|20723.06|20845.2|20725.2|20843.06|20723.06|10
1629673090000|2021-08-22 22:58:10|20842.91|20722.91|20844.93|20724.93|20844.93|20724.93|20842.83|20722.83|10
1629673100000|2021-08-22 22:58:20|20845.33|20725.33|20849.62|20729.62|20849.62|20729.62|20845.33|20725.33|10
1629673110000|2021-08-22 22:58:30|20849.67|20729.67|20850|20730|20850.53|20730.53|20846.11|20726.11|10
1629673120000|2021-08-22 22:58:40|20849.74|20729.74|20851.64|20731.64|20851.64|20731.64|20849.74|20729.74|10
1629673130000|2021-08-22 22:58:50|20852.04|20732.04|20854.85|20734.85|20855.69|20735.69|20852.04|20732.04|10
1629673140000|2021-08-22 22:59:00|20854.71|20734.71|20857.43|20737.43|20857.43|20737.43|20854.71|20734.71|9
1629673150000|2021-08-22 22:59:10|20857.53|20737.53|20863.03|20743.03|20863.03|20743.03|20857.53|20737.53|10
1629673160000|2021-08-22 22:59:20|20863.55|20743.55|20867.78|20747.78|20867.78|20747.78|20863.22|20743.22|10
1629673170000|2021-08-22 22:59:30|20867.47|20747.47|20867.8|20747.8|20868.5|20748.5|20867.38|20747.38|10
1629673180000|2021-08-22 22:59:40|20868.01|20748.01|20868.38|20748.38|20869.13|20749.13|20867.27|20747.27|10
1629673190000|2021-08-22 22:59:50|20867.44|20747.44|20869.12|20749.12|20870.11|20750.11|20866.05|20746.05|10
1629673200000|2021-08-22 23:00:00|20869.56|20749.56|20880.25|20760.25|20880.25|20760.25|20869.44|20749.44|10
1629673210000|2021-08-22 23:00:10|20879.69|20759.69|20889.31|20769.31|20889.31|20769.31|20879.69|20759.69|10
1629673220000|2021-08-22 23:00:20|20890.1|20770.1|20893.3|20773.3|20893.72|20773.72|20890.1|20770.1|10
1629673230000|2021-08-22 23:00:30|20894.26|20774.26|20899.08|20779.08|20899.56|20779.56|20894.26|20774.26|10
1629673240000|2021-08-22 23:00:40|20898.77|20778.77|20899.91|20779.91|20900.5|20780.5|20898.77|20778.77|10
1629673250000|2021-08-22 23:00:50|20900.37|20780.37|20901.53|20781.53|20901.53|20781.53|20899.66|20779.66|10
1629673260000|2021-08-22 23:01:00|20900.92|20780.92|20900.78|20780.78|20901.43|20781.43|20899.98|20779.98|10
1629673270000|2021-08-22 23:01:10|20900.97|20780.97|20901.78|20781.78|20901.78|20781.78|20900.91|20780.91|10
1629673280000|2021-08-22 23:01:20|20901.43|20781.43|20904.93|20784.93|20904.96|20784.96|20900.06|20780.06|10
1629673290000|2021-08-22 23:01:30|20905.08|20785.08|20903.41|20783.41|20905.08|20785.08|20903.01|20783.01|10
1629673300000|2021-08-22 23:01:40|20902.36|20782.36|20896.89|20776.89|20902.36|20782.36|20896.48|20776.48|9
1629673310000|2021-08-22 23:01:50|20897.02|20777.02|20893.95|20773.95|20898.08|20778.08|20893.95|20773.95|10
1629673320000|2021-08-22 23:02:00|20894.23|20774.23|20887.09|20767.09|20894.23|20774.23|20887.09|20767.09|10
1629673330000|2021-08-22 23:02:10|20886.12|20766.12|20884.81|20764.81|20886.27|20766.27|20884.46|20764.46|10
1629673340000|2021-08-22 23:02:20|20885.59|20765.59|20884.15|20764.15|20885.59|20765.59|20883.58|20763.58|10
1629673350000|2021-08-22 23:02:30|20885.33|20765.33|20883.46|20763.46|20885.58|20765.58|20883.46|20763.46|9
1629673360000|2021-08-22 23:02:40|20884.49|20764.49|20890.92|20770.92|20892.18|20772.18|20884.4|20764.4|10
1629673370000|2021-08-22 23:02:50|20890.22|20770.22|20887.15|20767.15|20890.22|20770.22|20887.15|20767.15|10
1629673380000|2021-08-22 23:03:00|20886.65|20766.65|20879.4|20759.4|20886.65|20766.65|20879.4|20759.4|10
1629673390000|2021-08-22 23:03:10|20879.56|20759.56|20874.96|20754.96|20879.92|20759.92|20874.96|20754.96|10
1629673400000|2021-08-22 23:03:20|20874.42|20754.42|20871.54|20751.54|20874.42|20754.42|20871.36|20751.36|10
1629673410000|2021-08-22 23:03:30|20871.48|20751.48|20869.09|20749.09|20871.48|20751.48|20869.09|20749.09|10
1629673420000|2021-08-22 23:03:40|20868.86|20748.86|20869.02|20749.02|20869.02|20749.02|20868.08|20748.08|10
1629673430000|2021-08-22 23:03:50|20868.45|20748.45|20872.06|20752.06|20872.06|20752.06|20868.45|20748.45|10
1629673440000|2021-08-22 23:04:00|20872.03|20752.03|20872.22|20752.22|20872.35|20752.35|20871.98|20751.98|9
1629673450000|2021-08-22 23:04:10|20872.74|20752.74|20873.69|20753.69|20873.69|20753.69|20872.43|20752.43|9
1629673460000|2021-08-22 23:04:20|20873.85|20753.85|20874.64|20754.64|20874.64|20754.64|20873.46|20753.46|10
1629673470000|2021-08-22 23:04:30|20873.9|20753.9|20873.02|20753.02|20874.03|20754.03|20873.02|20753.02|10
1629673480000|2021-08-22 23:04:40|20872.84|20752.84|20870.94|20750.94|20874.75|20754.75|20870.94|20750.94|10
1629673490000|2021-08-22 23:04:50|20870.54|20750.54|20861.28|20741.28|20870.54|20750.54|20861.28|20741.28|10
1629673500000|2021-08-22 23:05:00|20859.99|20739.99|20857.88|20737.88|20859.99|20739.99|20857.62|20737.62|10
1629673510000|2021-08-22 23:05:10|20857.34|20737.34|20854.68|20734.68|20857.94|20737.94|20854.68|20734.68|10
1629673520000|2021-08-22 23:05:20|20853.99|20733.99|20851.39|20731.39|20853.99|20733.99|20851.39|20731.39|10
1629673530000|2021-08-22 23:05:30|20850.75|20730.75|20850.41|20730.41|20850.75|20730.75|20849.78|20729.78|10
1629673540000|2021-08-22 23:05:40|20850.15|20730.15|20846.52|20726.52|20850.15|20730.15|20846.52|20726.52|10
1629673550000|2021-08-22 23:05:50|20846.97|20726.97|20848.31|20728.31|20848.75|20728.75|20846.38|20726.38|10
1629673560000|2021-08-22 23:06:00|20848.52|20728.52|20853.65|20733.65|20853.65|20733.65|20848.52|20728.52|10
1629673570000|2021-08-22 23:06:10|20855.38|20735.38|20854.58|20734.58|20855.94|20735.94|20854.4|20734.4|10
1629673580000|2021-08-22 23:06:20|20853.88|20733.88|20854.74|20734.74|20854.74|20734.74|20853.76|20733.76|8
1629673590000|2021-08-22 23:06:30|20854.62|20734.62|20853.83|20733.83|20854.67|20734.67|20853.69|20733.69|10
1629673600000|2021-08-22 23:06:40|20853.56|20733.56|20854.08|20734.08|20855.56|20735.56|20853.56|20733.56|10
1629673610000|2021-08-22 23:06:50|20854.26|20734.26|20854.16|20734.16|20854.63|20734.63|20854.16|20734.16|8
1629673620000|2021-08-22 23:07:00|20854|20734|20853.69|20733.69|20854.13|20734.13|20852.98|20732.98|10
1629673630000|2021-08-22 23:07:10|20852.45|20732.45|20854.48|20734.48|20854.48|20734.48|20852.15|20732.15|10
1629673640000|2021-08-22 23:07:20|20856.35|20736.35|20861.9|20741.9|20861.9|20741.9|20856.35|20736.35|10
1629673650000|2021-08-22 23:07:30|20862.49|20742.49|20860.72|20740.72|20862.87|20742.87|20860.72|20740.72|10
1629673660000|2021-08-22 23:07:40|20860.92|20740.92|20864.47|20744.47|20864.6|20744.6|20860.92|20740.92|9
1629673670000|2021-08-22 23:07:50|20864.32|20744.32|20866.21|20746.21|20866.21|20746.21|20863.74|20743.74|10
1629673680000|2021-08-22 23:08:00|20865.99|20745.99|20866.52|20746.52|20866.97|20746.97|20865.75|20745.75|10
1629673690000|2021-08-22 23:08:10|20866.54|20746.54|20867.01|20747.01|20867.15|20747.15|20866.17|20746.17|9
1629673700000|2021-08-22 23:08:20|20866.69|20746.69|20863.77|20743.77|20866.69|20746.69|20863.77|20743.77|10
1629673710000|2021-08-22 23:08:30|20863.17|20743.17|20863.14|20743.14|20863.57|20743.57|20861.73|20741.73|10
1629673720000|2021-08-22 23:08:40|20862.92|20742.92|20863.87|20743.87|20865.4|20745.4|20862.92|20742.92|10
1629673730000|2021-08-22 23:08:50|20863.88|20743.88|20867.64|20747.64|20867.64|20747.64|20863.82|20743.82|10
1629673740000|2021-08-22 23:09:00|20868.24|20748.24|20870.99|20750.99|20870.99|20750.99|20868.24|20748.24|10
1629673750000|2021-08-22 23:09:10|20869.76|20749.76|20870.12|20750.12|20870.6|20750.6|20869.52|20749.52|10
1629673760000|2021-08-22 23:09:20|20872.65|20752.65|20873.9|20753.9|20874.36|20754.36|20872.18|20752.18|10
1629673770000|2021-08-22 23:09:30|20873.96|20753.96|20874.26|20754.26|20874.6|20754.6|20873.18|20753.18|10
1629673780000|2021-08-22 23:09:40|20874.72|20754.72|20876.89|20756.89|20876.89|20756.89|20873.11|20753.11|10
1629673790000|2021-08-22 23:09:50|20877.17|20757.17|20891.99|20771.99|20891.99|20771.99|20877.14|20757.14|10
1629673800000|2021-08-22 23:10:00|20892.91|20772.91|20906.91|20786.91|20906.91|20786.91|20892.87|20772.87|10
1629673810000|2021-08-22 23:10:10|20910.18|20790.18|20912.14|20792.14|20912.85|20792.85|20910.18|20790.18|10
1629673820000|2021-08-22 23:10:20|20912.48|20792.48|20913.95|20793.95|20913.95|20793.95|20911.35|20791.35|10
1629673830000|2021-08-22 23:10:30|20914.24|20794.24|20916.02|20796.02|20916.02|20796.02|20913.21|20793.21|10
1629673840000|2021-08-22 23:10:40|20916.3|20796.3|20922.98|20802.98|20923.56|20803.56|20916.3|20796.3|10
1629673850000|2021-08-22 23:10:50|20922.64|20802.64|20925.86|20805.86|20926.19|20806.19|20922.34|20802.34|10
1629673860000|2021-08-22 23:11:00|20925|20805|20926.16|20806.16|20926.16|20806.16|20925|20805|10
1629673870000|2021-08-22 23:11:10|20926.88|20806.88|20924.45|20804.45|20926.96|20806.96|20923.22|20803.22|9
1629673880000|2021-08-22 23:11:20|20925.06|20805.06|20924.32|20804.32|20925.07|20805.07|20923.83|20803.83|8
1629673890000|2021-08-22 23:11:30|20924.71|20804.71|20924.18|20804.18|20924.71|20804.71|20923.77|20803.77|10
1629673900000|2021-08-22 23:11:40|20924.21|20804.21|20923.97|20803.97|20924.51|20804.51|20923.35|20803.35|8
1629673910000|2021-08-22 23:11:50|20923.98|20803.98|20925.79|20805.79|20925.79|20805.79|20923.41|20803.41|10
1629673920000|2021-08-22 23:12:00|20926.07|20806.07|20925.7|20805.7|20926.4|20806.4|20925.7|20805.7|10
1629673930000|2021-08-22 23:12:10|20925.9|20805.9|20926.63|20806.63|20926.98|20806.98|20925.9|20805.9|9
1629673940000|2021-08-22 23:12:20|20927.54|20807.54|20928.91|20808.91|20928.91|20808.91|20926.74|20806.74|10
1629673950000|2021-08-22 23:12:30|20929.82|20809.82|20944.14|20824.14|20944.14|20824.14|20929.82|20809.82|10
1629673960000|2021-08-22 23:12:40|20944.73|20824.73|20941.43|20821.43|20945.75|20825.75|20941.43|20821.43|10
1629673970000|2021-08-22 23:12:50|20941.14|20821.14|20940.15|20820.15|20941.14|20821.14|20940.15|20820.15|10
1629673980000|2021-08-22 23:13:00|20940.49|20820.49|20938.01|20818.01|20940.85|20820.85|20938.01|20818.01|10
1629673990000|2021-08-22 23:13:10|20937.88|20817.88|20934.37|20814.37|20937.88|20817.88|20934.28|20814.28|10
1629674000000|2021-08-22 23:13:20|20934.34|20814.34|20932.46|20812.46|20934.34|20814.34|20932.37|20812.37|9
1629674010000|2021-08-22 23:13:30|20933.59|20813.59|20932.7|20812.7|20933.59|20813.59|20931.69|20811.69|10
1629674020000|2021-08-22 23:13:40|20932.54|20812.54|20933.2|20813.2|20935.01|20815.01|20932.54|20812.54|10
1629674030000|2021-08-22 23:13:50|20933.09|20813.09|20934.36|20814.36|20934.36|20814.36|20930.81|20810.81|10
1629674040000|2021-08-22 23:14:00|20935.31|20815.31|20935.86|20815.86|20937.26|20817.26|20935.31|20815.31|10
1629674050000|2021-08-22 23:14:10|20936.39|20816.39|20936.77|20816.77|20938.1|20818.1|20936.39|20816.39|10
1629674060000|2021-08-22 23:14:20|20935.81|20815.81|20937.31|20817.31|20937.31|20817.31|20934.08|20814.08|10
1629674070000|2021-08-22 23:14:30|20936.33|20816.33|20938.31|20818.31|20939.04|20819.04|20936.33|20816.33|10
1629674080000|2021-08-22 23:14:40|20938.22|20818.22|20934.99|20814.99|20938.22|20818.22|20934.99|20814.99|10
1629674090000|2021-08-22 23:14:50|20934.57|20814.57|20934.6|20814.6|20934.6|20814.6|20933.01|20813.01|10
1629674100000|2021-08-22 23:15:00|20935.36|20815.36|20937.83|20817.83|20938.14|20818.14|20935.36|20815.36|9
1629674110000|2021-08-22 23:15:10|20938.24|20818.24|20936.9|20816.9|20938.32|20818.32|20936.68|20816.68|9
1629674120000|2021-08-22 23:15:20|20937.25|20817.25|20937.47|20817.47|20937.59|20817.59|20936.12|20816.12|10
1629674130000|2021-08-22 23:15:30|20937.49|20817.49|20934.93|20814.93|20937.49|20817.49|20934.93|20814.93|10
1629674140000|2021-08-22 23:15:40|20935.07|20815.07|20934.56|20814.56|20935.89|20815.89|20933.12|20813.12|9
1629674150000|2021-08-22 23:15:50|20934.29|20814.29|20933.36|20813.36|20934.62|20814.62|20933.36|20813.36|10
1629674160000|2021-08-22 23:16:00|20932.87|20812.87|20930.13|20810.13|20932.87|20812.87|20930.13|20810.13|9
1629674170000|2021-08-22 23:16:10|20929.96|20809.96|20929.24|20809.24|20929.96|20809.96|20929.14|20809.14|9
1629674180000|2021-08-22 23:16:20|20928.72|20808.72|20930.18|20810.18|20932.46|20812.46|20928.63|20808.63|10
1629674190000|2021-08-22 23:16:30|20931.03|20811.03|20937.69|20817.69|20937.69|20817.69|20931.03|20811.03|9
1629674200000|2021-08-22 23:16:40|20938.95|20818.95|20941.62|20821.62|20942.23|20822.23|20938.95|20818.95|9
1629674210000|2021-08-22 23:16:50|20943.39|20823.39|20948.4|20828.4|20948.4|20828.4|20943.39|20823.39|9
1629674220000|2021-08-22 23:17:00|20948.37|20828.37|20954.63|20834.63|20954.63|20834.63|20948.37|20828.37|10
1629674230000|2021-08-22 23:17:10|20956.61|20836.61|20957.61|20837.61|20957.61|20837.61|20956.29|20836.29|10
1629674240000|2021-08-22 23:17:20|20957.25|20837.25|20955.24|20835.24|20957.41|20837.41|20955.07|20835.07|10
1629674250000|2021-08-22 23:17:30|20954.08|20834.08|20954.86|20834.86|20954.86|20834.86|20952.74|20832.74|10
1629674260000|2021-08-22 23:17:40|20954.43|20834.43|20959.09|20839.09|20959.71|20839.71|20954.43|20834.43|10
1629674270000|2021-08-22 23:17:50|20959.03|20839.03|20955.38|20835.38|20959.56|20839.56|20955.3|20835.3|10
1629674280000|2021-08-22 23:18:00|20955.56|20835.56|20959.54|20839.54|20959.54|20839.54|20955.56|20835.56|10
1629674290000|2021-08-22 23:18:10|20960.27|20840.27|20961.16|20841.16|20961.9|20841.9|20960.25|20840.25|10
1629674300000|2021-08-22 23:18:20|20961.07|20841.07|20960.43|20840.43|20961.64|20841.64|20960.43|20840.43|9
1629674310000|2021-08-22 23:18:30|20960.93|20840.93|20961.07|20841.07|20962.01|20842.01|20960.82|20840.82|10
1629674320000|2021-08-22 23:18:40|20960.91|20840.91|20962.69|20842.69|20963.15|20843.15|20960.91|20840.91|8
1629674330000|2021-08-22 23:18:50|20962.91|20842.91|20966.55|20846.55|20966.83|20846.83|20962.91|20842.91|10
1629674340000|2021-08-22 23:19:00|20967.69|20847.69|20971.43|20851.43|20971.5|20851.5|20967.69|20847.69|10
1629674350000|2021-08-22 23:19:10|20970.86|20850.86|20971.27|20851.27|20972.16|20852.16|20970.86|20850.86|10
1629674360000|2021-08-22 23:19:20|20970.64|20850.64|20970.56|20850.56|20971.54|20851.54|20970.48|20850.48|9
1629674370000|2021-08-22 23:19:30|20971.02|20851.02|20971.53|20851.53|20972.85|20852.85|20970.36|20850.36|10
1629674380000|2021-08-22 23:19:40|20971.47|20851.47|20974.33|20854.33|20974.33|20854.33|20971.47|20851.47|9
1629674390000|2021-08-22 23:19:50|20973.72|20853.72|20972.29|20852.29|20973.72|20853.72|20971.93|20851.93|10
1629674400000|2021-08-22 23:20:00|20972.22|20852.22|20972.23|20852.23|20972.34|20852.34|20971.51|20851.51|10
1629674410000|2021-08-22 23:20:10|20972.14|20852.14|20973.5|20853.5|20973.75|20853.75|20972.14|20852.14|9
1629674420000|2021-08-22 23:20:20|20973.65|20853.65|20974.3|20854.3|20974.3|20854.3|20973.65|20853.65|10
1629674430000|2021-08-22 23:20:30|20974.36|20854.36|20977.67|20857.67|20977.67|20857.67|20974.36|20854.36|10
1629674440000|2021-08-22 23:20:40|20978.45|20858.45|20990.69|20870.69|20990.69|20870.69|20978.45|20858.45|10
1629674450000|2021-08-22 23:20:50|20991.71|20871.71|20996.57|20876.57|20996.73|20876.73|20991.01|20871.01|10
1629674460000|2021-08-22 23:21:00|20997.02|20877.02|21001.99|20881.99|21003.84|20883.84|20997.02|20877.02|10
1629674470000|2021-08-22 23:21:10|21003.74|20883.74|21006.87|20886.87|21006.87|20886.87|21003.74|20883.74|10
1629674480000|2021-08-22 23:21:20|21007.29|20887.29|21009.35|20889.35|21009.35|20889.35|21006.82|20886.82|10
1629674490000|2021-08-22 23:21:30|21010.63|20890.63|21011.59|20891.59|21011.96|20891.96|21010.63|20890.63|10
1629674500000|2021-08-22 23:21:40|21009.85|20889.85|21010.14|20890.14|21010.48|20890.48|21008.32|20888.32|10
1629674510000|2021-08-22 23:21:50|21009.47|20889.47|21007.41|20887.41|21009.47|20889.47|21006.41|20886.41|9
1629674520000|2021-08-22 23:22:00|21008.06|20888.06|21009.35|20889.35|21009.72|20889.72|21006.96|20886.96|10
1629674530000|2021-08-22 23:22:10|21009.1|20889.1|21010.7|20890.7|21012.44|20892.44|21009.1|20889.1|10
1629674540000|2021-08-22 23:22:20|21010.01|20890.01|21011.06|20891.06|21012.11|20892.11|21010.01|20890.01|10
1629674550000|2021-08-22 23:22:30|21011.12|20891.12|21011.46|20891.46|21011.7|20891.7|21010.85|20890.85|9
1629674560000|2021-08-22 23:22:40|21011.32|20891.32|21010.47|20890.47|21011.32|20891.32|21010.46|20890.46|10
1629674570000|2021-08-22 23:22:50|21009.94|20889.94|21013.91|20893.91|21013.91|20893.91|21009.94|20889.94|9
1629674580000|2021-08-22 23:23:00|21014.2|20894.2|21013.71|20893.71|21016.33|20896.33|21013.71|20893.71|10
1629674590000|2021-08-22 23:23:10|21013.77|20893.77|21014.15|20894.15|21014.37|20894.37|21013.41|20893.41|10
1629674600000|2021-08-22 23:23:20|21013.05|20893.05|21014.56|20894.56|21014.56|20894.56|21011.94|20891.94|10
1629674610000|2021-08-22 23:23:30|21014.5|20894.5|21014.48|20894.48|21014.74|20894.74|21012.66|20892.66|9
1629674620000|2021-08-22 23:23:40|21014.44|20894.44|21017.64|20897.64|21017.89|20897.89|21014.44|20894.44|10
1629674630000|2021-08-22 23:23:50|21017.16|20897.16|21015.52|20895.52|21017.16|20897.16|21015.09|20895.09|10
1629674640000|2021-08-22 23:24:00|21015.47|20895.47|21018.33|20898.33|21020.52|20900.52|21015.47|20895.47|10
1629674650000|2021-08-22 23:24:10|21017.33|20897.33|21012.44|20892.44|21017.91|20897.91|21012.44|20892.44|9
1629674660000|2021-08-22 23:24:20|21011.08|20891.08|21008.18|20888.18|21011.91|20891.91|21008.18|20888.18|10
1629674670000|2021-08-22 23:24:30|21008.01|20888.01|21012.59|20892.59|21012.59|20892.59|21008.01|20888.01|10
1629674680000|2021-08-22 23:24:40|21012.99|20892.99|21009.7|20889.7|21012.99|20892.99|21009.7|20889.7|10
1629674690000|2021-08-22 23:24:50|21010.41|20890.41|21009.96|20889.96|21010.7|20890.7|21009.96|20889.96|10
1629674700000|2021-08-22 23:25:00|21008.95|20888.95|21004.35|20884.35|21008.95|20888.95|21003.65|20883.65|10
1629674710000|2021-08-22 23:25:10|21001.82|20881.82|20997.42|20877.42|21001.82|20881.82|20997.42|20877.42|9
1629674720000|2021-08-22 23:25:20|20998.17|20878.17|20997.21|20877.21|20998.17|20878.17|20996.77|20876.77|10
1629674730000|2021-08-22 23:25:30|20997.76|20877.76|20996.21|20876.21|20998.06|20878.06|20996.12|20876.12|10
1629674740000|2021-08-22 23:25:40|20996.7|20876.7|20999.14|20879.14|20999.14|20879.14|20996.34|20876.34|10
1629674750000|2021-08-22 23:25:50|20999.13|20879.13|21004.83|20884.83|21005.02|20885.02|20998.98|20878.98|10
1629674760000|2021-08-22 23:26:00|21005.9|20885.9|21012.9|20892.9|21012.9|20892.9|21005.9|20885.9|10
1629674770000|2021-08-22 23:26:10|21013.52|20893.52|21018.5|20898.5|21018.55|20898.55|21013.52|20893.52|10
1629674780000|2021-08-22 23:26:20|21018.97|20898.97|21019.75|20899.75|21019.83|20899.83|21018.7|20898.7|9
1629674790000|2021-08-22 23:26:30|21019.46|20899.46|21016.96|20896.96|21019.82|20899.82|21016.53|20896.53|10
1629674800000|2021-08-22 23:26:40|21016.56|20896.56|21016.09|20896.09|21016.62|20896.62|21015.22|20895.22|10
1629674810000|2021-08-22 23:26:50|21016.58|20896.58|21014.67|20894.67|21018.08|20898.08|21014.67|20894.67|10
1629674820000|2021-08-22 23:27:00|21014.83|20894.83|21016.73|20896.73|21016.9|20896.9|21014.83|20894.83|10
1629674830000|2021-08-22 23:27:10|21016.81|20896.81|21017.74|20897.74|21017.99|20897.99|21016.45|20896.45|10
1629674840000|2021-08-22 23:27:20|21017.81|20897.81|21019.15|20899.15|21020.21|20900.21|21017.81|20897.81|10
1629674850000|2021-08-22 23:27:30|21019|20899|21016.92|20896.92|21019|20899|21016.84|20896.84|10
1629674860000|2021-08-22 23:27:40|21017.5|20897.5|21017.08|20897.08|21018.58|20898.58|21016.66|20896.66|9
1629674870000|2021-08-22 23:27:50|21015.57|20895.57|21017.25|20897.25|21017.49|20897.49|21015.23|20895.23|9
1629674880000|2021-08-22 23:28:00|21017.36|20897.36|21018.81|20898.81|21018.95|20898.95|21017.29|20897.29|10
1629674890000|2021-08-22 23:28:10|21017.53|20897.53|21019.59|20899.59|21019.59|20899.59|21017.53|20897.53|10
1629674900000|2021-08-22 23:28:20|21019.69|20899.69|21024.85|20904.85|21025.17|20905.17|21019.69|20899.69|9
1629674910000|2021-08-22 23:28:30|21024.45|20904.45|21024.55|20904.55|21025.34|20905.34|21023.9|20903.9|10
1629674920000|2021-08-22 23:28:40|21024.06|20904.06|21020.32|20900.32|21024.06|20904.06|21020.32|20900.32|10
1629674930000|2021-08-22 23:28:50|21020.84|20900.84|21019.44|20899.44|21020.84|20900.84|21019.44|20899.44|10
1629674940000|2021-08-22 23:29:00|21019.43|20899.43|21019.47|20899.47|21019.77|20899.77|21018.93|20898.93|8
1629674950000|2021-08-22 23:29:10|21021.07|20901.07|21019.39|20899.39|21021.07|20901.07|21019.13|20899.13|10
1629674960000|2021-08-22 23:29:20|21019.24|20899.24|21024.33|20904.33|21024.65|20904.65|21019.24|20899.24|10
1629674970000|2021-08-22 23:29:30|21024.59|20904.59|21025.82|20905.82|21025.82|20905.82|21023.51|20903.51|10
1629674980000|2021-08-22 23:29:40|21025.98|20905.98|21024.76|20904.76|21027.4|20907.4|21024.69|20904.69|9
1629674990000|2021-08-22 23:29:50|21024.42|20904.42|21026.68|20906.68|21026.68|20906.68|21024.42|20904.42|10
1629675000000|2021-08-22 23:30:00|21026.71|20906.71|21032.05|20912.05|21032.05|20912.05|21026.64|20906.64|10
1629675010000|2021-08-22 23:30:10|21032.41|20912.41|21032.29|20912.29|21033.72|20913.72|21032.29|20912.29|10
1629675020000|2021-08-22 23:30:20|21031.87|20911.87|21033.19|20913.19|21033.19|20913.19|21031.11|20911.11|10
1629675030000|2021-08-22 23:30:30|21033.06|20913.06|21030.75|20910.75|21033.06|20913.06|21030.74|20910.74|9
1629675040000|2021-08-22 23:30:40|21031.79|20911.79|21025.69|20905.69|21031.79|20911.79|21025.69|20905.69|10
1629675050000|2021-08-22 23:30:50|21025.07|20905.07|21020.57|20900.57|21025.07|20905.07|21020.57|20900.57|10
1629675060000|2021-08-22 23:31:00|21020.46|20900.46|21015.6|20895.6|21020.46|20900.46|21015.6|20895.6|10
1629675070000|2021-08-22 23:31:10|21015.65|20895.65|21016.52|20896.52|21016.76|20896.76|21014.86|20894.86|10
1629675080000|2021-08-22 23:31:20|21016.6|20896.6|21014.87|20894.87|21016.66|20896.66|21014.87|20894.87|10
1629675090000|2021-08-22 23:31:30|21014.05|20894.05|21012.81|20892.81|21014.57|20894.57|21012.68|20892.68|10
1629675100000|2021-08-22 23:31:40|21012.79|20892.79|21011.46|20891.46|21013.6|20893.6|21011.46|20891.46|10
1629675110000|2021-08-22 23:31:50|21011.42|20891.42|21009.49|20889.49|21011.42|20891.42|21009.35|20889.35|10
1629675120000|2021-08-22 23:32:00|21009.04|20889.04|21005.07|20885.07|21009.08|20889.08|21004.67|20884.67|9
1629675130000|2021-08-22 23:32:10|21004.88|20884.88|21004.67|20884.67|21005.88|20885.88|21004.48|20884.48|10
1629675140000|2021-08-22 23:32:20|21005.52|20885.52|21008.01|20888.01|21008.01|20888.01|21005.52|20885.52|10
1629675150000|2021-08-22 23:32:30|21007.64|20887.64|21009.52|20889.52|21010.2|20890.2|21007.64|20887.64|10
1629675160000|2021-08-22 23:32:40|21009.65|20889.65|21012.63|20892.63|21012.63|20892.63|21009.33|20889.33|10
1629675170000|2021-08-22 23:32:50|21012.88|20892.88|21014.94|20894.94|21014.94|20894.94|21012.88|20892.88|10
1629675180000|2021-08-22 23:33:00|21014.81|20894.81|21016.11|20896.11|21016.11|20896.11|21014.81|20894.81|10
1629675190000|2021-08-22 23:33:10|21015.47|20895.47|21018.74|20898.74|21018.74|20898.74|21015.47|20895.47|10
1629675200000|2021-08-22 23:33:20|21018.95|20898.95|21019.81|20899.81|21019.84|20899.84|21018.51|20898.51|10
1629675210000|2021-08-22 23:33:30|21019.82|20899.82|21018.6|20898.6|21019.84|20899.84|21018.16|20898.16|10
1629675220000|2021-08-22 23:33:40|21018.28|20898.28|21017.18|20897.18|21018.28|20898.28|21016.75|20896.75|10
1629675230000|2021-08-22 23:33:50|21017.1|20897.1|21015.96|20895.96|21017.55|20897.55|21015.96|20895.96|10
1629675240000|2021-08-22 23:34:00|21015.83|20895.83|21020.76|20900.76|21020.76|20900.76|21015.81|20895.81|10
1629675250000|2021-08-22 23:34:10|21020.93|20900.93|21026.64|20906.64|21026.64|20906.64|21020.93|20900.93|10
1629675260000|2021-08-22 23:34:20|21026.81|20906.81|21028.77|20908.77|21028.77|20908.77|21026.81|20906.81|10
1629675270000|2021-08-22 23:34:30|21028.37|20908.37|21028.78|20908.78|21029.49|20909.49|21028.37|20908.37|9
1629675280000|2021-08-22 23:34:40|21030.02|20910.02|21028.89|20908.89|21030.61|20910.61|21028.89|20908.89|10
1629675290000|2021-08-22 23:34:50|21028.87|20908.87|21030.76|20910.76|21030.99|20910.99|21028.86|20908.86|10
1629675300000|2021-08-22 23:35:00|21030.66|20910.66|21030.95|20910.95|21031.41|20911.41|21030.63|20910.63|10
1629675310000|2021-08-22 23:35:10|21030.6|20910.6|21026.93|20906.93|21030.6|20910.6|21026.79|20906.79|9
1629675320000|2021-08-22 23:35:20|21026.03|20906.03|21020.07|20900.07|21026.03|20906.03|21020.07|20900.07|9
1629675330000|2021-08-22 23:35:30|21020.28|20900.28|21023.79|20903.79|21023.79|20903.79|21019.57|20899.57|10
1629675340000|2021-08-22 23:35:40|21023.74|20903.74|21023.62|20903.62|21025.34|20905.34|21023.62|20903.62|9
1629675350000|2021-08-22 23:35:50|21023.4|20903.4|21020.1|20900.1|21023.5|20903.5|21020.05|20900.05|10
1629675360000|2021-08-22 23:36:00|21019.29|20899.29|21010.06|20890.06|21019.29|20899.29|21010.06|20890.06|10
1629675370000|2021-08-22 23:36:10|21008.65|20888.65|21007.43|20887.43|21008.65|20888.65|21006.46|20886.46|10
1629675380000|2021-08-22 23:36:20|21007.92|20887.92|21007.15|20887.15|21007.92|20887.92|21005.59|20885.59|10
1629675390000|2021-08-22 23:36:30|21007.61|20887.61|21006.7|20886.7|21007.61|20887.61|21006.21|20886.21|10
1629675400000|2021-08-22 23:36:40|21005.9|20885.9|21008.15|20888.15|21008.68|20888.68|21005.6|20885.6|10
1629675410000|2021-08-22 23:36:50|21008.47|20888.47|21009.65|20889.65|21009.65|20889.65|21008.47|20888.47|9
1629675420000|2021-08-22 23:37:00|21009.76|20889.76|21008.76|20888.76|21010.22|20890.22|21007.44|20887.44|10
1629675430000|2021-08-22 23:37:10|21009.9|20889.9|21012.2|20892.2|21012.2|20892.2|21009.69|20889.69|10
1629675440000|2021-08-22 23:37:20|21012.56|20892.56|21016.91|20896.91|21017.86|20897.86|21012.46|20892.46|10
1629675450000|2021-08-22 23:37:30|21017.05|20897.05|21021.04|20901.04|21021.04|20901.04|21017.05|20897.05|9
1629675460000|2021-08-22 23:37:40|21022.53|20902.53|21021.92|20901.92|21024.06|20904.06|21021.92|20901.92|10
1629675470000|2021-08-22 23:37:50|21021.83|20901.83|21022.9|20902.9|21023.7|20903.7|21021.28|20901.28|10
1629675480000|2021-08-22 23:38:00|21022.46|20902.46|21016.23|20896.23|21022.46|20902.46|21014.65|20894.65|10
1629675490000|2021-08-22 23:38:10|21017.02|20897.02|21019.81|20899.81|21019.81|20899.81|21016.03|20896.03|10
1629675500000|2021-08-22 23:38:20|21019.92|20899.92|21021.87|20901.87|21023.78|20903.78|21019.92|20899.92|10
1629675510000|2021-08-22 23:38:30|21021.68|20901.68|21022.87|20902.87|21023.16|20903.16|21021.65|20901.65|10
1629675520000|2021-08-22 23:38:40|21023.18|20903.18|21024.33|20904.33|21024.49|20904.49|21023.18|20903.18|10
1629675530000|2021-08-22 23:38:50|21024.45|20904.45|21025.01|20905.01|21027.15|20907.15|21024.45|20904.45|10
1629675540000|2021-08-22 23:39:00|21025.04|20905.04|21025.16|20905.16|21026.04|20906.04|21025.04|20905.04|9
1629675550000|2021-08-22 23:39:10|21025.1|20905.1|21020.65|20900.65|21025.1|20905.1|21020.65|20900.65|10
1629675560000|2021-08-22 23:39:20|21020.63|20900.63|21022.89|20902.89|21023.02|20903.02|21020.63|20900.63|10
1629675570000|2021-08-22 23:39:30|21022.88|20902.88|21018.65|20898.65|21023.37|20903.37|21018.65|20898.65|10
1629675580000|2021-08-22 23:39:40|21018.02|20898.02|21014.42|20894.42|21018.02|20898.02|21014.42|20894.42|10
1629675590000|2021-08-22 23:39:50|21014.65|20894.65|21014.18|20894.18|21014.69|20894.69|21013.37|20893.37|10
1629675600000|2021-08-22 23:40:00|21014.55|20894.55|21012.32|20892.32|21014.55|20894.55|21012.32|20892.32|10
1629675610000|2021-08-22 23:40:10|21011.81|20891.81|21015.12|20895.12|21015.12|20895.12|21011.81|20891.81|10
1629675620000|2021-08-22 23:40:20|21015.08|20895.08|21019.28|20899.28|21019.56|20899.56|21015.08|20895.08|10
1629675630000|2021-08-22 23:40:30|21018.96|20898.96|21018.9|20898.9|21019.25|20899.25|21018.65|20898.65|10
1629675640000|2021-08-22 23:40:40|21018.57|20898.57|21017.56|20897.56|21018.57|20898.57|21017.38|20897.38|10
1629675650000|2021-08-22 23:40:50|21017.49|20897.49|21016.65|20896.65|21017.49|20897.49|21014.95|20894.95|10
1629675660000|2021-08-22 23:41:00|21017.02|20897.02|21022.39|20902.39|21022.39|20902.39|21017.02|20897.02|10
1629675670000|2021-08-22 23:41:10|21022.46|20902.46|21026.01|20906.01|21026.37|20906.37|21022.36|20902.36|10
1629675680000|2021-08-22 23:41:20|21026.14|20906.14|21026.28|20906.28|21027.29|20907.29|21026.14|20906.14|10
1629675690000|2021-08-22 23:41:30|21027.07|20907.07|21027.96|20907.96|21028.66|20908.66|21027.07|20907.07|10
1629675700000|2021-08-22 23:41:40|21028.85|20908.85|21028.49|20908.49|21029.83|20909.83|21028.49|20908.49|10
1629675710000|2021-08-22 23:41:50|21028.42|20908.42|21028.81|20908.81|21029|20909|21028.01|20908.01|10
1629675720000|2021-08-22 23:42:00|21029.08|20909.08|21027.95|20907.95|21030.21|20910.21|21027.95|20907.95|10
1629675730000|2021-08-22 23:42:10|21027.97|20907.97|21030.69|20910.69|21030.74|20910.74|21027.97|20907.97|9
1629675740000|2021-08-22 23:42:20|21032.4|20912.4|21033.52|20913.52|21033.52|20913.52|21032.34|20912.34|9
1629675750000|2021-08-22 23:42:30|21033.62|20913.62|21035.37|20915.37|21035.66|20915.66|21033.62|20913.62|10
1629675760000|2021-08-22 23:42:40|21035.28|20915.28|21033.71|20913.71|21035.28|20915.28|21033.63|20913.63|10
1629675770000|2021-08-22 23:42:50|21033.29|20913.29|21033.73|20913.73|21033.82|20913.82|21031.75|20911.75|9
1629675780000|2021-08-22 23:43:00|21033.69|20913.69|21040.57|20920.57|21040.69|20920.69|21033.69|20913.69|10
1629675790000|2021-08-22 23:43:10|21040.15|20920.15|21040.92|20920.92|21041.49|20921.49|21039.61|20919.61|10
1629675800000|2021-08-22 23:43:20|21040.41|20920.41|21038.46|20918.46|21040.41|20920.41|21038.27|20918.27|10
1629675810000|2021-08-22 23:43:30|21038.8|20918.8|21039.82|20919.82|21039.93|20919.93|21037.73|20917.73|10
1629675820000|2021-08-22 23:43:40|21038.98|20918.98|21037.84|20917.84|21039.27|20919.27|21037.66|20917.66|9
1629675830000|2021-08-22 23:43:50|21038.83|20918.83|21037.44|20917.44|21038.83|20918.83|21036.75|20916.75|9
1629675840000|2021-08-22 23:44:00|21037|20917|21036.3|20916.3|21038.27|20918.27|21035.87|20915.87|10
1629675850000|2021-08-22 23:44:10|21036.43|20916.43|21038.11|20918.11|21038.99|20918.99|21036.43|20916.43|10
1629675860000|2021-08-22 23:44:20|21038.44|20918.44|21044.15|20924.15|21044.15|20924.15|21038.44|20918.44|10
1629675870000|2021-08-22 23:44:30|21043.99|20923.99|21040.77|20920.77|21043.99|20923.99|21040.77|20920.77|8
1629675880000|2021-08-22 23:44:40|21040.91|20920.91|21042.17|20922.17|21042.2|20922.2|21040.91|20920.91|6
1629675890000|2021-08-22 23:44:50|21042.64|20922.64|21043.93|20923.93|21044.22|20924.22|21042.64|20922.64|10
1629675900000|2021-08-22 23:45:00|21043.62|20923.62|21043.58|20923.58|21045.03|20925.03|21043.12|20923.12|10
1629675910000|2021-08-22 23:45:10|21043.86|20923.86|21044.12|20924.12|21045.78|20925.78|21043.6|20923.6|9
1629675920000|2021-08-22 23:45:20|21044.47|20924.47|21041.85|20921.85|21044.47|20924.47|21041.85|20921.85|10
1629675930000|2021-08-22 23:45:30|21042.26|20922.26|21039.02|20919.02|21042.82|20922.82|21039.02|20919.02|10
1629675940000|2021-08-22 23:45:40|21038.63|20918.63|21035.31|20915.31|21038.91|20918.91|21035.31|20915.31|10
1629675950000|2021-08-22 23:45:50|21034.1|20914.1|21026.46|20906.46|21034.1|20914.1|21026.14|20906.14|10
1629675960000|2021-08-22 23:46:00|21026.82|20906.82|21030.92|20910.92|21031|20911|21026.82|20906.82|10
1629675970000|2021-08-22 23:46:10|21030.95|20910.95|21031.4|20911.4|21031.4|20911.4|21030.02|20910.02|8
1629675980000|2021-08-22 23:46:20|21031.47|20911.47|21028.52|20908.52|21031.86|20911.86|21028.52|20908.52|8
1629675990000|2021-08-22 23:46:30|21028.41|20908.41|21026|20906|21028.41|20908.41|21026|20906|10
1629676000000|2021-08-22 23:46:40|21026.13|20906.13|21021.39|20901.39|21026.16|20906.16|21021.23|20901.23|10
1629676010000|2021-08-22 23:46:50|21021.51|20901.51|21019.75|20899.75|21021.92|20901.92|21019.75|20899.75|10
1629676020000|2021-08-22 23:47:00|21019.68|20899.68|21019.5|20899.5|21020.58|20900.58|21019.2|20899.2|10
1629676030000|2021-08-22 23:47:10|21019.77|20899.77|21021.26|20901.26|21021.26|20901.26|21018.48|20898.48|10
1629676040000|2021-08-22 23:47:20|21020.8|20900.8|21019.72|20899.72|21021.44|20901.44|21019.72|20899.72|10
1629676050000|2021-08-22 23:47:30|21019.71|20899.71|21019.15|20899.15|21019.74|20899.74|21018.9|20898.9|10
1629676060000|2021-08-22 23:47:40|21019.17|20899.17|21021.8|20901.8|21021.87|20901.87|21019.17|20899.17|10
1629676070000|2021-08-22 23:47:50|21021.85|20901.85|21026.22|20906.22|21027.82|20907.82|21021.27|20901.27|9
1629676080000|2021-08-22 23:48:00|21026.53|20906.53|21029.47|20909.47|21030.02|20910.02|21026.47|20906.47|10
1629676090000|2021-08-22 23:48:10|21030.46|20910.46|21036.65|20916.65|21036.65|20916.65|21030.46|20910.46|9
1629676100000|2021-08-22 23:48:20|21036.91|20916.91|21042.89|20922.89|21042.89|20922.89|21036.91|20916.91|10
1629676110000|2021-08-22 23:48:30|21043.44|20923.44|21047.86|20927.86|21047.86|20927.86|21043.44|20923.44|10
1629676120000|2021-08-22 23:48:40|21047.8|20927.8|21049.78|20929.78|21049.78|20929.78|21047.8|20927.8|10
1629676130000|2021-08-22 23:48:50|21050.63|20930.63|21048.97|20928.97|21050.79|20930.79|21048.33|20928.33|10
1629676140000|2021-08-22 23:49:00|21048.87|20928.87|21049.88|20929.88|21050.52|20930.52|21048.87|20928.87|10
1629676150000|2021-08-22 23:49:10|21049.78|20929.78|21051.18|20931.18|21051.47|20931.47|21049.78|20929.78|10
1629676160000|2021-08-22 23:49:20|21050.9|20930.9|21059.87|20939.87|21059.87|20939.87|21050.9|20930.9|10
1629676170000|2021-08-22 23:49:30|21060.63|20940.63|21064.96|20944.96|21065.51|20945.51|21060.63|20940.63|9
1629676180000|2021-08-22 23:49:40|21063.34|20943.34|21064.4|20944.4|21064.86|20944.86|21061.38|20941.38|10
1629676190000|2021-08-22 23:49:50|21064.37|20944.37|21064.37|20944.37|21065.01|20945.01|21064.35|20944.35|10
1629676200000|2021-08-22 23:50:00|21064.42|20944.42|21061.09|20941.09|21064.42|20944.42|21060.98|20940.98|8
1629676210000|2021-08-22 23:50:10|21061.06|20941.06|21063.51|20943.51|21065|20945|21060.54|20940.54|10
1629676220000|2021-08-22 23:50:20|21063.61|20943.61|21064.49|20944.49|21064.67|20944.67|21063.61|20943.61|10
1629676230000|2021-08-22 23:50:30|21064.17|20944.17|21065.5|20945.5|21065.77|20945.77|21062.99|20942.99|10
1629676240000|2021-08-22 23:50:40|21064.6|20944.6|21063.85|20943.85|21065.43|20945.43|21063.83|20943.83|10
1629676250000|2021-08-22 23:50:50|21062.95|20942.95|21062.76|20942.76|21063.39|20943.39|21059.99|20939.99|10
1629676260000|2021-08-22 23:51:00|21062.16|20942.16|21063.01|20943.01|21063.4|20943.4|21062.16|20942.16|10
1629676270000|2021-08-22 23:51:10|21062.65|20942.65|21062.2|20942.2|21063.62|20943.62|21062.2|20942.2|10
1629676280000|2021-08-22 23:51:20|21062.39|20942.39|21061.22|20941.22|21063.64|20943.64|21061.22|20941.22|9
1629676290000|2021-08-22 23:51:30|21062.69|20942.69|21058.08|20938.08|21062.69|20942.69|21058.08|20938.08|10
1629676300000|2021-08-22 23:51:40|21054.8|20934.8|21044.75|20924.75|21054.8|20934.8|21044.51|20924.51|10
1629676310000|2021-08-22 23:51:50|21042.69|20922.69|21039.03|20919.03|21042.69|20922.69|21039.03|20919.03|9
1629676320000|2021-08-22 23:52:00|21038.82|20918.82|21038.02|20918.02|21038.82|20918.82|21036.1|20916.1|10
1629676330000|2021-08-22 23:52:10|21038.5|20918.5|21036.67|20916.67|21038.94|20918.94|21036.67|20916.67|10
1629676340000|2021-08-22 23:52:20|21036.04|20916.04|21033.48|20913.48|21037.02|20917.02|21033.19|20913.19|10
1629676350000|2021-08-22 23:52:30|21032.26|20912.26|21026.18|20906.18|21032.26|20912.26|21026.18|20906.18|10
1629676360000|2021-08-22 23:52:40|21026.08|20906.08|21030.04|20910.04|21030.04|20910.04|21025.73|20905.73|10
1629676370000|2021-08-22 23:52:50|21029.75|20909.75|21028.14|20908.14|21030.18|20910.18|21027.6|20907.6|10
1629676380000|2021-08-22 23:53:00|21028.35|20908.35|21024.16|20904.16|21028.35|20908.35|21024.16|20904.16|10
1629676390000|2021-08-22 23:53:10|21024.66|20904.66|21027.05|20907.05|21027.05|20907.05|21024.63|20904.63|10
1629676400000|2021-08-22 23:53:20|21027.21|20907.21|21022.59|20902.59|21027.21|20907.21|21021.59|20901.59|10
1629676410000|2021-08-22 23:53:30|21022.11|20902.11|21019|20899|21022.11|20902.11|21019|20899|10
1629676420000|2021-08-22 23:53:40|21020.86|20900.86|21023.4|20903.4|21023.4|20903.4|21020.86|20900.86|10
1629676430000|2021-08-22 23:53:50|21024.77|20904.77|21027.87|20907.87|21027.87|20907.87|21022.76|20902.76|10
1629676440000|2021-08-22 23:54:00|21027.11|20907.11|21026.94|20906.94|21027.96|20907.96|21026.21|20906.21|9
1629676450000|2021-08-22 23:54:10|21027.46|20907.46|21030.61|20910.61|21030.61|20910.61|21027.46|20907.46|9
1629676460000|2021-08-22 23:54:20|21029.37|20909.37|21027.98|20907.98|21029.71|20909.71|21027.23|20907.23|10
1629676470000|2021-08-22 23:54:30|21028|20908|21031.23|20911.23|21031.23|20911.23|21028|20908|10
1629676480000|2021-08-22 23:54:40|21030.64|20910.64|21033.37|20913.37|21033.69|20913.69|21030.64|20910.64|10
1629676490000|2021-08-22 23:54:50|21033.33|20913.33|21033.78|20913.78|21034.45|20914.45|21033.33|20913.33|9
1629676500000|2021-08-22 23:55:00|21033.71|20913.71|21037.67|20917.67|21037.67|20917.67|21033.71|20913.71|10
1629676510000|2021-08-22 23:55:10|21037.38|20917.38|21044.89|20924.89|21044.89|20924.89|21037.38|20917.38|10
1629676520000|2021-08-22 23:55:20|21045.38|20925.38|21050.08|20930.08|21050.08|20930.08|21045.23|20925.23|10
1629676530000|2021-08-22 23:55:30|21049.25|20929.25|21052.11|20932.11|21052.18|20932.18|21049.25|20929.25|10
1629676540000|2021-08-22 23:55:40|21052.21|20932.21|21055.77|20935.77|21055.87|20935.87|21052.21|20932.21|9
1629676550000|2021-08-22 23:55:50|21056.38|20936.38|21057.88|20937.88|21057.88|20937.88|21054.54|20934.54|10
1629676560000|2021-08-22 23:56:00|21058.08|20938.08|21061.12|20941.12|21061.12|20941.12|21057.79|20937.79|10
1629676570000|2021-08-22 23:56:10|21061.41|20941.41|21057.9|20937.9|21061.41|20941.41|21057.31|20937.31|10
1629676580000|2021-08-22 23:56:20|21055.72|20935.72|21054.37|20934.37|21055.72|20935.72|21051.79|20931.79|10
1629676590000|2021-08-22 23:56:30|21054.5|20934.5|21058.66|20938.66|21058.66|20938.66|21054.5|20934.5|9
1629676600000|2021-08-22 23:56:40|21058.4|20938.4|21060.32|20940.32|21060.32|20940.32|21057.25|20937.25|9
1629676610000|2021-08-22 23:56:50|21059.96|20939.96|21060.42|20940.42|21060.42|20940.42|21058.06|20938.06|10
1629676620000|2021-08-22 23:57:00|21061.19|20941.19|21066.19|20946.19|21066.19|20946.19|21061.19|20941.19|10
1629676630000|2021-08-22 23:57:10|21067.49|20947.49|21067.61|20947.61|21068.25|20948.25|21066.75|20946.75|10
1629676640000|2021-08-22 23:57:20|21068.34|20948.34|21067.7|20947.7|21069.04|20949.04|21067.7|20947.7|10
1629676650000|2021-08-22 23:57:30|21066.3|20946.3|21063.66|20943.66|21066.3|20946.3|21063.66|20943.66|10
1629676660000|2021-08-22 23:57:40|21063.76|20943.76|21059.79|20939.79|21063.76|20943.76|21059.79|20939.79|10
1629676670000|2021-08-22 23:57:50|21060.11|20940.11|21063.47|20943.47|21064.9|20944.9|21060.11|20940.11|10
1629676680000|2021-08-22 23:58:00|21063.48|20943.48|21063.28|20943.28|21063.73|20943.73|21063.2|20943.2|9
1629676690000|2021-08-22 23:58:10|21063.87|20943.87|21066.68|20946.68|21066.68|20946.68|21063.87|20943.87|9
1629676700000|2021-08-22 23:58:20|21066.41|20946.41|21064.43|20944.43|21066.8|20946.8|21064.43|20944.43|9
1629676710000|2021-08-22 23:58:30|21065.48|20945.48|21067.96|20947.96|21067.96|20947.96|21065.48|20945.48|9
1629676720000|2021-08-22 23:58:40|21066.9|20946.9|21064.46|20944.46|21067.37|20947.37|21064.46|20944.46|9
1629676730000|2021-08-22 23:58:50|21061.53|20941.53|21056.53|20936.53|21061.53|20941.53|21056.53|20936.53|8
1629676740000|2021-08-22 23:59:00|21056.8|20936.8|21056.71|20936.71|21058.01|20938.01|21056.71|20936.71|9
1629676750000|2021-08-22 23:59:10|21057.04|20937.04|21056.86|20936.86|21057.06|20937.06|21055.23|20935.23|9
1629676760000|2021-08-22 23:59:20|21056.42|20936.42|21050.13|20930.13|21056.42|20936.42|21049.44|20929.44|10
1629676770000|2021-08-22 23:59:30|21051.31|20931.31|21046.59|20926.59|21051.57|20931.57|21046.59|20926.59|10
1629676780000|2021-08-22 23:59:40|21046.04|20926.04|21047.21|20927.21|21048.23|20928.23|21045.31|20925.31|10
1629676790000|2021-08-22 23:59:50|21047.02|20927.02|21042.66|20922.66|21047.82|20927.82|21042.66|20922.66|10
1629676800000|2021-08-23 00:00:00|21042.58|20922.58|21043.39|20923.39|21043.54|20923.54|21041.86|20921.86|10
1629676810000|2021-08-23 00:00:10|21044.92|20924.92|21031.96|20911.96|21044.92|20924.92|21031.96|20911.96|10
1629676820000|2021-08-23 00:00:20|21028.62|20908.62|21022.95|20902.95|21028.62|20908.62|21021.38|20901.38|10
1629676830000|2021-08-23 00:00:30|21023.23|20903.23|21021.57|20901.57|21023.59|20903.59|21021.42|20901.42|10
1629676840000|2021-08-23 00:00:40|21021.77|20901.77|21027.15|20907.15|21027.15|20907.15|21021.77|20901.77|9
1629676850000|2021-08-23 00:00:50|21026.9|20906.9|21029.21|20909.21|21029.21|20909.21|21025.39|20905.39|10
1629676860000|2021-08-23 00:01:00|21029.62|20909.62|21034.69|20914.69|21035.13|20915.13|21029.62|20909.62|10
1629676870000|2021-08-23 00:01:10|21033.4|20913.4|21028.8|20908.8|21033.4|20913.4|21028.8|20908.8|10
1629676880000|2021-08-23 00:01:20|21027.57|20907.57|21017.53|20897.53|21027.57|20907.57|21017.53|20897.53|9
1629676890000|2021-08-23 00:01:30|21015.15|20895.15|21028.95|20908.95|21028.95|20908.95|21015.15|20895.15|10
1629676900000|2021-08-23 00:01:40|21029.99|20909.99|21033.58|20913.58|21033.72|20913.72|21029.99|20909.99|10
1629676910000|2021-08-23 00:01:50|21034.05|20914.05|21034.43|20914.43|21035.03|20915.03|21033.88|20913.88|9
1629676920000|2021-08-23 00:02:00|21035|20915|21045.11|20925.11|21045.11|20925.11|21035|20915|10
1629676930000|2021-08-23 00:02:10|21046.72|20926.72|21058.36|20938.36|21058.36|20938.36|21046.22|20926.22|10
1629676940000|2021-08-23 00:02:20|21059.58|20939.58|21068.15|20948.15|21069.62|20949.62|21059.58|20939.58|10
1629676950000|2021-08-23 00:02:30|21068.82|20948.82|21080.77|20960.77|21080.77|20960.77|21068.82|20948.82|10
1629676960000|2021-08-23 00:02:40|21082.5|20962.5|21100.6|20980.6|21100.6|20980.6|21082.5|20962.5|10
1629676970000|2021-08-23 00:02:50|21101.35|20981.35|21106.71|20986.71|21106.71|20986.71|21101.35|20981.35|10
1629676980000|2021-08-23 00:03:00|21106.18|20986.18|21108.25|20988.25|21108.25|20988.25|21106.18|20986.18|10
1629676990000|2021-08-23 00:03:10|21109.08|20989.08|21117.36|20997.36|21117.92|20997.92|21109.08|20989.08|10
1629677000000|2021-08-23 00:03:20|21116.04|20996.04|21112.33|20992.33|21116.04|20996.04|21112.27|20992.27|10
1629677010000|2021-08-23 00:03:30|21111.73|20991.73|21099.64|20979.64|21111.73|20991.73|21099.64|20979.64|10
1629677020000|2021-08-23 00:03:40|21100|20980|21098.38|20978.38|21101.1|20981.1|21097.98|20977.98|10
1629677030000|2021-08-23 00:03:50|21098.14|20978.14|21086.1|20966.1|21098.14|20978.14|21085.11|20965.11|10
1629677040000|2021-08-23 00:04:00|21084.7|20964.7|21084.22|20964.22|21084.74|20964.74|21081.68|20961.68|10
1629677050000|2021-08-23 00:04:10|21088.53|20968.53|21092.9|20972.9|21093.21|20973.21|21087.65|20967.65|10
1629677060000|2021-08-23 00:04:20|21093.84|20973.84|21106.57|20986.57|21106.57|20986.57|21093.82|20973.82|10
1629677070000|2021-08-23 00:04:30|21106.89|20986.89|21110.48|20990.48|21110.48|20990.48|21106.17|20986.17|10
1629677080000|2021-08-23 00:04:40|21112.47|20992.47|21113.76|20993.76|21113.76|20993.76|21111.5|20991.5|10
1629677090000|2021-08-23 00:04:50|21114.63|20994.63|21111.22|20991.22|21114.63|20994.63|21110.82|20990.82|10
1629677100000|2021-08-23 00:05:00|21110.85|20990.85|21113.46|20993.46|21113.46|20993.46|21109.95|20989.95|10
1629677110000|2021-08-23 00:05:10|21113|20993|21117.59|20997.59|21117.59|20997.59|21112.65|20992.65|10
1629677120000|2021-08-23 00:05:20|21117.45|20997.45|21120.25|21000.25|21121.36|21001.36|21117.45|20997.45|10
1629677130000|2021-08-23 00:05:30|21119.88|20999.88|21121.92|21001.92|21122.1|21002.1|21119.67|20999.67|10
1629677140000|2021-08-23 00:05:40|21122.48|21002.48|21131.07|21011.07|21131.07|21011.07|21122.48|21002.48|10
1629677150000|2021-08-23 00:05:50|21131.34|21011.34|21132.15|21012.15|21132.15|21012.15|21129.78|21009.78|10
1629677160000|2021-08-23 00:06:00|21132.81|21012.81|21131.26|21011.26|21134.06|21014.06|21131.26|21011.26|9
1629677170000|2021-08-23 00:06:10|21130.88|21010.88|21133.15|21013.15|21133.15|21013.15|21129.32|21009.32|10
1629677180000|2021-08-23 00:06:20|21131.84|21011.84|21128.83|21008.83|21132.32|21012.32|21128.83|21008.83|10
1629677190000|2021-08-23 00:06:30|21128.26|21008.26|21125.85|21005.85|21129.29|21009.29|21125.33|21005.33|10
1629677200000|2021-08-23 00:06:40|21124.92|21004.92|21126.09|21006.09|21126.09|21006.09|21124.2|21004.2|10
1629677210000|2021-08-23 00:06:50|21126.73|21006.73|21130.41|21010.41|21130.41|21010.41|21126.73|21006.73|10
1629677220000|2021-08-23 00:07:00|21130.88|21010.88|21131.62|21011.62|21131.62|21011.62|21130.66|21010.66|10
1629677230000|2021-08-23 00:07:10|21131.14|21011.14|21132.96|21012.96|21133.04|21013.04|21130.23|21010.23|10
1629677240000|2021-08-23 00:07:20|21133.01|21013.01|21130.34|21010.34|21133.37|21013.37|21130.34|21010.34|10
1629677250000|2021-08-23 00:07:30|21129.08|21009.08|21125.31|21005.31|21129.38|21009.38|21125.31|21005.31|9
1629677260000|2021-08-23 00:07:40|21125.08|21005.08|21122.49|21002.49|21125.13|21005.13|21122.31|21002.31|10
1629677270000|2021-08-23 00:07:50|21120.67|21000.67|21119.68|20999.68|21120.67|21000.67|21118.75|20998.75|10
1629677280000|2021-08-23 00:08:00|21120.11|21000.11|21117.35|20997.35|21121.31|21001.31|21117.35|20997.35|10
1629677290000|2021-08-23 00:08:10|21117.32|20997.32|21117.5|20997.5|21117.5|20997.5|21113.49|20993.49|10
1629677300000|2021-08-23 00:08:20|21117.53|20997.53|21126.49|21006.49|21127.62|21007.62|21117.53|20997.53|10
1629677310000|2021-08-23 00:08:30|21125.56|21005.56|21130.19|21010.19|21130.19|21010.19|21125.56|21005.56|10
1629677320000|2021-08-23 00:08:40|21130.56|21010.56|21128.79|21008.79|21130.56|21010.56|21128.6|21008.6|10
1629677330000|2021-08-23 00:08:50|21129.56|21009.56|21130.71|21010.71|21130.77|21010.77|21129.33|21009.33|10
1629677340000|2021-08-23 00:09:00|21130.95|21010.95|21130.75|21010.75|21132.25|21012.25|21130.61|21010.61|10
1629677350000|2021-08-23 00:09:10|21131.03|21011.03|21133.57|21013.57|21133.57|21013.57|21131.03|21011.03|10
1629677360000|2021-08-23 00:09:20|21133.24|21013.24|21132.22|21012.22|21133.38|21013.38|21132.22|21012.22|10
1629677370000|2021-08-23 00:09:30|21132|21012|21134.63|21014.63|21134.63|21014.63|21131.69|21011.69|10
1629677380000|2021-08-23 00:09:40|21134.8|21014.8|21135.44|21015.44|21135.44|21015.44|21133.24|21013.24|10
1629677390000|2021-08-23 00:09:50|21135.25|21015.25|21127.99|21007.99|21135.67|21015.67|21127.99|21007.99|10
1629677400000|2021-08-23 00:10:00|21126.07|21006.07|21125.33|21005.33|21126.07|21006.07|21123.48|21003.48|10
1629677410000|2021-08-23 00:10:10|21125.17|21005.17|21126.26|21006.26|21126.6|21006.6|21124.56|21004.56|10
1629677420000|2021-08-23 00:10:20|21126.29|21006.29|21132.76|21012.76|21132.76|21012.76|21126.29|21006.29|10
1629677430000|2021-08-23 00:10:30|21133.04|21013.04|21137.14|21017.14|21138.15|21018.15|21133.04|21013.04|10
1629677440000|2021-08-23 00:10:40|21139.82|21019.82|21142.99|21022.99|21142.99|21022.99|21139.8|21019.8|10
1629677450000|2021-08-23 00:10:50|21144.44|21024.44|21145.41|21025.41|21145.81|21025.81|21144.44|21024.44|10
1629677460000|2021-08-23 00:11:00|21146.33|21026.33|21141.9|21021.9|21146.33|21026.33|21141.55|21021.55|9
1629677470000|2021-08-23 00:11:10|21141.53|21021.53|21140.46|21020.46|21142.14|21022.14|21138.64|21018.64|10
1629677480000|2021-08-23 00:11:20|21140.91|21020.91|21141.92|21021.92|21141.96|21021.96|21140.17|21020.17|10
1629677490000|2021-08-23 00:11:30|21141.32|21021.32|21140.1|21020.1|21141.32|21021.32|21140.09|21020.09|10
1629677500000|2021-08-23 00:11:40|21138.39|21018.39|21138.72|21018.72|21138.72|21018.72|21136.18|21016.18|9
1629677510000|2021-08-23 00:11:50|21138.57|21018.57|21138.85|21018.85|21139.13|21019.13|21138.32|21018.32|10
1629677520000|2021-08-23 00:12:00|21138.9|21018.9|21138.75|21018.75|21139.44|21019.44|21137.35|21017.35|10
1629677530000|2021-08-23 00:12:10|21140.03|21020.03|21141.02|21021.02|21141.38|21021.38|21138.53|21018.53|10
1629677540000|2021-08-23 00:12:20|21142.22|21022.22|21146.61|21026.61|21146.61|21026.61|21142.22|21022.22|10
1629677550000|2021-08-23 00:12:30|21146.69|21026.69|21151.06|21031.06|21151.57|21031.57|21146.69|21026.69|10
1629677560000|2021-08-23 00:12:40|21151.08|21031.08|21152.85|21032.85|21152.85|21032.85|21150.28|21030.28|10
1629677570000|2021-08-23 00:12:50|21152.84|21032.84|21154.18|21034.18|21154.76|21034.76|21151.8|21031.8|10
1629677580000|2021-08-23 00:13:00|21153.57|21033.57|21146.88|21026.88|21153.57|21033.57|21146.25|21026.25|10
1629677590000|2021-08-23 00:13:10|21147.41|21027.41|21147.72|21027.72|21149.44|21029.44|21147.41|21027.41|10
1629677600000|2021-08-23 00:13:20|21147.71|21027.71|21147.98|21027.98|21148.05|21028.05|21147.68|21027.68|10
1629677610000|2021-08-23 00:13:30|21148.47|21028.47|21147.89|21027.89|21150.48|21030.48|21147.72|21027.72|10
1629677620000|2021-08-23 00:13:40|21149.11|21029.11|21144.7|21024.7|21149.11|21029.11|21144.4|21024.4|10
1629677630000|2021-08-23 00:13:50|21144.18|21024.18|21141.79|21021.79|21144.37|21024.37|21141.79|21021.79|9
1629677640000|2021-08-23 00:14:00|21141.42|21021.42|21145.88|21025.88|21145.88|21025.88|21141.02|21021.02|10
1629677650000|2021-08-23 00:14:10|21146.31|21026.31|21143.62|21023.62|21146.31|21026.31|21142.76|21022.76|10
1629677660000|2021-08-23 00:14:20|21143.26|21023.26|21141.53|21021.53|21143.26|21023.26|21141.53|21021.53|10
1629677670000|2021-08-23 00:14:30|21139.97|21019.97|21135.01|21015.01|21139.97|21019.97|21135.01|21015.01|10
1629677680000|2021-08-23 00:14:40|21134.36|21014.36|21127.13|21007.13|21134.36|21014.36|21127|21007|10
1629677690000|2021-08-23 00:14:50|21126.88|21006.88|21126.73|21006.73|21127.9|21007.9|21126.29|21006.29|8
1629677700000|2021-08-23 00:15:00|21126.46|21006.46|21130.64|21010.64|21130.86|21010.86|21122.82|21002.82|10
1629677710000|2021-08-23 00:15:10|21131.81|21011.81|21137.99|21017.99|21138.2|21018.2|21131.61|21011.61|10
1629677720000|2021-08-23 00:15:20|21138.79|21018.79|21149.87|21029.87|21149.87|21029.87|21138.41|21018.41|10
1629677730000|2021-08-23 00:15:30|21150.87|21030.87|21159.22|21039.22|21159.22|21039.22|21150.25|21030.25|9
1629677740000|2021-08-23 00:15:40|21159.2|21039.2|21158.43|21038.43|21162.34|21042.34|21158.43|21038.43|10
1629677750000|2021-08-23 00:15:50|21158.57|21038.57|21159.38|21039.38|21160|21040|21158.35|21038.35|9
1629677760000|2021-08-23 00:16:00|21159.56|21039.56|21156.96|21036.96|21159.56|21039.56|21156.12|21036.12|10
1629677770000|2021-08-23 00:16:10|21156.99|21036.99|21155.97|21035.97|21157.48|21037.48|21155.97|21035.97|10
1629677780000|2021-08-23 00:16:20|21157.44|21037.44|21151.94|21031.94|21157.63|21037.63|21151.94|21031.94|9
1629677790000|2021-08-23 00:16:30|21151.52|21031.52|21146.46|21026.46|21151.52|21031.52|21146.46|21026.46|10
1629677800000|2021-08-23 00:16:40|21146.28|21026.28|21144.91|21024.91|21146.31|21026.31|21144.41|21024.41|10
1629677810000|2021-08-23 00:16:50|21145.41|21025.41|21146.07|21026.07|21146.85|21026.85|21145.38|21025.38|10
1629677820000|2021-08-23 00:17:00|21146.36|21026.36|21150.28|21030.28|21151.34|21031.34|21146.36|21026.36|10
1629677830000|2021-08-23 00:17:10|21151.06|21031.06|21149.97|21029.97|21151.22|21031.22|21149.97|21029.97|10
1629677840000|2021-08-23 00:17:20|21150.29|21030.29|21149.49|21029.49|21150.4|21030.4|21149.22|21029.22|10
1629677850000|2021-08-23 00:17:30|21150.02|21030.02|21150.37|21030.37|21150.86|21030.86|21149.69|21029.69|10
1629677860000|2021-08-23 00:17:40|21150.73|21030.73|21150.95|21030.95|21154.29|21034.29|21150.73|21030.73|10
1629677870000|2021-08-23 00:17:50|21149.46|21029.46|21148.75|21028.75|21152.88|21032.88|21148.75|21028.75|10
1629677880000|2021-08-23 00:18:00|21148.3|21028.3|21148.17|21028.17|21148.3|21028.3|21144.88|21024.88|10
1629677890000|2021-08-23 00:18:10|21147.98|21027.98|21149.68|21029.68|21150.16|21030.16|21147.98|21027.98|10
1629677900000|2021-08-23 00:18:20|21150.43|21030.43|21151.54|21031.54|21153.87|21033.87|21150.43|21030.43|10
1629677910000|2021-08-23 00:18:30|21151.49|21031.49|21151.4|21031.4|21153.86|21033.86|21151.08|21031.08|10
1629677920000|2021-08-23 00:18:40|21151.32|21031.32|21146.8|21026.8|21151.32|21031.32|21146.8|21026.8|9
1629677930000|2021-08-23 00:18:50|21146.96|21026.96|21146.44|21026.44|21147.33|21027.33|21145.42|21025.42|9
1629677940000|2021-08-23 00:19:00|21146.25|21026.25|21144.98|21024.98|21147.2|21027.2|21144.51|21024.51|10
1629677950000|2021-08-23 00:19:10|21144.08|21024.08|21144.66|21024.66|21146.06|21026.06|21144.08|21024.08|10
1629677960000|2021-08-23 00:19:20|21144.47|21024.47|21136.77|21016.77|21144.47|21024.47|21136.77|21016.77|10
1629677970000|2021-08-23 00:19:30|21136.42|21016.42|21128.56|21008.56|21136.42|21016.42|21126.01|21006.01|10
1629677980000|2021-08-23 00:19:40|21128.61|21008.61|21125.18|21005.18|21128.61|21008.61|21125.18|21005.18|10
1629677990000|2021-08-23 00:19:50|21125.15|21005.15|21122.34|21002.34|21125.15|21005.15|21120.82|21000.82|10
1629678000000|2021-08-23 00:20:00|21122.78|21002.78|21127.35|21007.35|21130.01|21010.01|21122.78|21002.78|10
1629678010000|2021-08-23 00:20:10|21127.84|21007.84|21130.17|21010.17|21130.56|21010.56|21127.84|21007.84|9
1629678020000|2021-08-23 00:20:20|21130.2|21010.2|21134.92|21014.92|21135.15|21015.15|21130.2|21010.2|10
1629678030000|2021-08-23 00:20:30|21135.67|21015.67|21136.87|21016.87|21136.87|21016.87|21135.67|21015.67|10
1629678040000|2021-08-23 00:20:40|21137.13|21017.13|21132.89|21012.89|21137.46|21017.46|21131.56|21011.56|10
1629678050000|2021-08-23 00:20:50|21134.96|21014.96|21132.54|21012.54|21134.98|21014.98|21132.54|21012.54|10
1629678060000|2021-08-23 00:21:00|21133.4|21013.4|21134.67|21014.67|21135.41|21015.41|21133.26|21013.26|10
1629678070000|2021-08-23 00:21:10|21134.7|21014.7|21130.71|21010.71|21134.7|21014.7|21130.71|21010.71|9
1629678080000|2021-08-23 00:21:20|21130.36|21010.36|21129.8|21009.8|21131.38|21011.38|21129.8|21009.8|10
1629678090000|2021-08-23 00:21:30|21130.26|21010.26|21129.57|21009.57|21131.96|21011.96|21129.57|21009.57|9
1629678100000|2021-08-23 00:21:40|21129.44|21009.44|21125.82|21005.82|21129.44|21009.44|21125.82|21005.82|9
1629678110000|2021-08-23 00:21:50|21125.91|21005.91|21125.52|21005.52|21126.78|21006.78|21125.52|21005.52|10
1629678120000|2021-08-23 00:22:00|21125.68|21005.68|21125.92|21005.92|21125.92|21005.92|21124.69|21004.69|10
1629678130000|2021-08-23 00:22:10|21126.1|21006.1|21127.06|21007.06|21127.06|21007.06|21125.63|21005.63|8
1629678140000|2021-08-23 00:22:20|21127.03|21007.03|21124.54|21004.54|21127.03|21007.03|21124|21004|10
1629678150000|2021-08-23 00:22:30|21123.87|21003.87|21121.14|21001.14|21123.87|21003.87|21121.14|21001.14|10
1629678160000|2021-08-23 00:22:40|21121.24|21001.24|21118.25|20998.25|21121.24|21001.24|21118.25|20998.25|10
1629678170000|2021-08-23 00:22:50|21116.75|20996.75|21107.74|20987.74|21116.75|20996.75|21107.74|20987.74|10
1629678180000|2021-08-23 00:23:00|21107.54|20987.54|21107.82|20987.82|21109.05|20989.05|21107.54|20987.54|10
1629678190000|2021-08-23 00:23:10|21109.04|20989.04|21111.77|20991.77|21111.77|20991.77|21109.04|20989.04|10
1629678200000|2021-08-23 00:23:20|21111.61|20991.61|21110.3|20990.3|21111.77|20991.77|21110.3|20990.3|10
1629678210000|2021-08-23 00:23:30|21110.55|20990.55|21109.09|20989.09|21110.55|20990.55|21109.09|20989.09|10
1629678220000|2021-08-23 00:23:40|21107.77|20987.77|21105.77|20985.77|21107.77|20987.77|21105.52|20985.52|10
1629678230000|2021-08-23 00:23:50|21105.18|20985.18|21106.56|20986.56|21106.78|20986.78|21105.01|20985.01|10
1629678240000|2021-08-23 00:24:00|21106.99|20986.99|21109.49|20989.49|21109.49|20989.49|21106.93|20986.93|9
1629678250000|2021-08-23 00:24:10|21109.56|20989.56|21110.47|20990.47|21110.47|20990.47|21109.02|20989.02|10
1629678260000|2021-08-23 00:24:20|21110.92|20990.92|21111.47|20991.47|21112.26|20992.26|21110.44|20990.44|10
1629678270000|2021-08-23 00:24:30|21111.5|20991.5|21112.31|20992.31|21112.62|20992.62|21111.5|20991.5|9
1629678280000|2021-08-23 00:24:40|21113.18|20993.18|21112.09|20992.09|21114.59|20994.59|21112.09|20992.09|10
1629678290000|2021-08-23 00:24:50|21111.96|20991.96|21110.75|20990.75|21112.14|20992.14|21110.71|20990.71|10
1629678300000|2021-08-23 00:25:00|21111.05|20991.05|21108.42|20988.42|21111.05|20991.05|21108.42|20988.42|10
1629678310000|2021-08-23 00:25:10|21107.57|20987.57|21109.46|20989.46|21109.46|20989.46|21107.49|20987.49|10
1629678320000|2021-08-23 00:25:20|21110.48|20990.48|21108.04|20988.04|21110.51|20990.51|21108.04|20988.04|10
1629678330000|2021-08-23 00:25:30|21108.32|20988.32|21109.02|20989.02|21110.09|20990.09|21107.54|20987.54|10
1629678340000|2021-08-23 00:25:40|21111.06|20991.06|21110.92|20990.92|21111.9|20991.9|21110.57|20990.57|9
1629678350000|2021-08-23 00:25:50|21110.14|20990.14|21106.5|20986.5|21110.14|20990.14|21106.43|20986.43|9
1629678360000|2021-08-23 00:26:00|21106.78|20986.78|21105.64|20985.64|21106.78|20986.78|21105.08|20985.08|10
1629678370000|2021-08-23 00:26:10|21105.8|20985.8|21105.29|20985.29|21106.97|20986.97|21105.29|20985.29|10
1629678380000|2021-08-23 00:26:20|21105.37|20985.37|21103.01|20983.01|21105.64|20985.64|21103.01|20983.01|10
1629678390000|2021-08-23 00:26:30|21103.15|20983.15|21103.53|20983.53|21103.63|20983.63|21102.97|20982.97|9
1629678400000|2021-08-23 00:26:40|21103.43|20983.43|21105.93|20985.93|21105.93|20985.93|21102.37|20982.37|10
1629678410000|2021-08-23 00:26:50|21104.7|20984.7|21109.36|20989.36|21109.36|20989.36|21104.42|20984.42|10
1629678420000|2021-08-23 00:27:00|21109.4|20989.4|21112.28|20992.28|21112.6|20992.6|21109.4|20989.4|10
1629678430000|2021-08-23 00:27:10|21113.2|20993.2|21116.34|20996.34|21116.43|20996.43|21113.2|20993.2|10
1629678440000|2021-08-23 00:27:20|21114.8|20994.8|21114.95|20994.95|21115.31|20995.31|21114.76|20994.76|9
1629678450000|2021-08-23 00:27:30|21114.54|20994.54|21115.1|20995.1|21115.24|20995.24|21113.82|20993.82|10
1629678460000|2021-08-23 00:27:40|21114.93|20994.93|21120.13|21000.13|21120.13|21000.13|21114.93|20994.93|10
1629678470000|2021-08-23 00:27:50|21121.18|21001.18|21118.89|20998.89|21121.18|21001.18|21118.6|20998.6|10
1629678480000|2021-08-23 00:28:00|21119.16|20999.16|21117.59|20997.59|21119.16|20999.16|21117.59|20997.59|10
1629678490000|2021-08-23 00:28:10|21117.96|20997.96|21118.69|20998.69|21118.77|20998.77|21117.96|20997.96|10
1629678500000|2021-08-23 00:28:20|21118.73|20998.73|21118.86|20998.86|21119.8|20999.8|21118.46|20998.46|10
1629678510000|2021-08-23 00:28:30|21118.67|20998.67|21118.07|20998.07|21118.67|20998.67|21117.58|20997.58|10
1629678520000|2021-08-23 00:28:40|21117.69|20997.69|21117.65|20997.65|21118.23|20998.23|21117.19|20997.19|10
1629678530000|2021-08-23 00:28:50|21117.62|20997.62|21111.38|20991.38|21117.62|20997.62|21111.27|20991.27|10
1629678540000|2021-08-23 00:29:00|21111.54|20991.54|21108.7|20988.7|21111.54|20991.54|21107.96|20987.96|10
1629678550000|2021-08-23 00:29:10|21109.63|20989.63|21107.04|20987.04|21109.63|20989.63|21107.04|20987.04|10
1629678560000|2021-08-23 00:29:20|21106.99|20986.99|21107.58|20987.58|21107.58|20987.58|21105.59|20985.59|9
1629678570000|2021-08-23 00:29:30|21108.12|20988.12|21104.62|20984.62|21108.12|20988.12|21104.62|20984.62|10
1629678580000|2021-08-23 00:29:40|21104.87|20984.87|21101.9|20981.9|21104.87|20984.87|21101.85|20981.85|10
1629678590000|2021-08-23 00:29:50|21102.52|20982.52|21102.23|20982.23|21102.52|20982.52|21101.75|20981.75|10
1629678600000|2021-08-23 00:30:00|21101.84|20981.84|21104.46|20984.46|21104.46|20984.46|21101.27|20981.27|10
1629678610000|2021-08-23 00:30:10|21104.42|20984.42|21108.89|20988.89|21110.04|20990.04|21104.42|20984.42|10
1629678620000|2021-08-23 00:30:20|21109.04|20989.04|21110.38|20990.38|21111.34|20991.34|21108.81|20988.81|10
1629678630000|2021-08-23 00:30:30|21110.03|20990.03|21110.17|20990.17|21110.33|20990.33|21109.85|20989.85|10
1629678640000|2021-08-23 00:30:40|21109.9|20989.9|21109.84|20989.84|21111.08|20991.08|21108.22|20988.22|10
1629678650000|2021-08-23 00:30:50|21109.58|20989.58|21109.14|20989.14|21109.58|20989.58|21108.77|20988.77|9
1629678660000|2021-08-23 00:31:00|21109.11|20989.11|21110.72|20990.72|21111.88|20991.88|21109.11|20989.11|10
1629678670000|2021-08-23 00:31:10|21108.01|20988.01|21091.37|20971.37|21108.01|20988.01|21090.9|20970.9|10
1629678680000|2021-08-23 00:31:20|21090.04|20970.04|21078.22|20958.22|21090.04|20970.04|21078.22|20958.22|10
1629678690000|2021-08-23 00:31:30|21076.06|20956.06|21072.59|20952.59|21077.24|20957.24|21072.23|20952.23|10
1629678700000|2021-08-23 00:31:40|21072.81|20952.81|21071.61|20951.61|21072.81|20952.81|21069.87|20949.87|10
1629678710000|2021-08-23 00:31:50|21071.55|20951.55|21062.42|20942.42|21071.55|20951.55|21062.42|20942.42|10
1629678720000|2021-08-23 00:32:00|21062.67|20942.67|21054.61|20934.61|21062.67|20942.67|21054.61|20934.61|10
1629678730000|2021-08-23 00:32:10|21054.04|20934.04|21041.92|20921.92|21054.04|20934.04|21041.92|20921.92|10
1629678740000|2021-08-23 00:32:20|21038.89|20918.89|21022.37|20902.37|21038.89|20918.89|21022.37|20902.37|10
1629678750000|2021-08-23 00:32:30|21021.23|20901.23|21007.66|20887.66|21021.75|20901.75|21007.66|20887.66|10
1629678760000|2021-08-23 00:32:40|21006.1|20886.1|20994.75|20874.75|21006.1|20886.1|20994.75|20874.75|10
1629678770000|2021-08-23 00:32:50|20994.21|20874.21|20994.07|20874.07|20996.96|20876.96|20993.8|20873.8|10
1629678780000|2021-08-23 00:33:00|20994.31|20874.31|20996.98|20876.98|20996.98|20876.98|20992.99|20872.99|9
1629678790000|2021-08-23 00:33:10|20997|20877|21000.25|20880.25|21000.25|20880.25|20995.69|20875.69|10
1629678800000|2021-08-23 00:33:20|21000.16|20880.16|20996.6|20876.6|21000.16|20880.16|20996.6|20876.6|10
1629678810000|2021-08-23 00:33:30|20994.87|20874.87|20988.98|20868.98|20994.87|20874.87|20988.93|20868.93|10
1629678820000|2021-08-23 00:33:40|20988.55|20868.55|20987.95|20867.95|20989.32|20869.32|20985.79|20865.79|10
1629678830000|2021-08-23 00:33:50|20987.36|20867.36|20989.82|20869.82|20990.81|20870.81|20986.29|20866.29|10
1629678840000|2021-08-23 00:34:00|20989.92|20869.92|20986.07|20866.07|20989.92|20869.92|20984.75|20864.75|10
1629678850000|2021-08-23 00:34:10|20986.31|20866.31|20985.48|20865.48|20988.26|20868.26|20985.26|20865.26|10
1629678860000|2021-08-23 00:34:20|20985.59|20865.59|20986.67|20866.67|20987.77|20867.77|20985.59|20865.59|10
1629678870000|2021-08-23 00:34:30|20988.26|20868.26|20986.41|20866.41|20988.26|20868.26|20986.41|20866.41|10
1629678880000|2021-08-23 00:34:40|20987.3|20867.3|20986.9|20866.9|20987.63|20867.63|20986.69|20866.69|10
1629678890000|2021-08-23 00:34:50|20987.17|20867.17|20986.77|20866.77|20987.2|20867.2|20986.46|20866.46|10
1629678900000|2021-08-23 00:35:00|20986.34|20866.34|20986.48|20866.48|20986.48|20866.48|20982.48|20862.48|9
1629678910000|2021-08-23 00:35:10|20988.74|20868.74|20991.14|20871.14|20991.14|20871.14|20988.53|20868.53|9
1629678920000|2021-08-23 00:35:20|20991.64|20871.64|21002.93|20882.93|21003.28|20883.28|20991.15|20871.15|10
1629678930000|2021-08-23 00:35:30|21003.08|20883.08|21009.88|20889.88|21009.88|20889.88|21003.08|20883.08|10
1629678940000|2021-08-23 00:35:40|21010.67|20890.67|21014.36|20894.36|21015.36|20895.36|21010.67|20890.67|10
1629678950000|2021-08-23 00:35:50|21014.78|20894.78|21010.43|20890.43|21014.79|20894.79|21010.43|20890.43|10
1629678960000|2021-08-23 00:36:00|21010.52|20890.52|21002.04|20882.04|21010.52|20890.52|21002.04|20882.04|10
1629678970000|2021-08-23 00:36:10|21001.93|20881.93|21000.45|20880.45|21002.14|20882.14|20999.05|20879.05|10
1629678980000|2021-08-23 00:36:20|21001.3|20881.3|21016.44|20896.44|21016.44|20896.44|21001.3|20881.3|10
1629678990000|2021-08-23 00:36:30|21016.77|20896.77|21029.27|20909.27|21029.27|20909.27|21016.77|20896.77|10
1629679000000|2021-08-23 00:36:40|21030.72|20910.72|21034.08|20914.08|21034.56|20914.56|21030.72|20910.72|9
1629679010000|2021-08-23 00:36:50|21035.94|20915.94|21033.47|20913.47|21035.94|20915.94|21033.28|20913.28|10
1629679020000|2021-08-23 00:37:00|21033.22|20913.22|21028.13|20908.13|21033.22|20913.22|21027.21|20907.21|10
1629679030000|2021-08-23 00:37:10|21026.95|20906.95|21031.11|20911.11|21031.94|20911.94|21026.95|20906.95|9
1629679040000|2021-08-23 00:37:20|21030.71|20910.71|21025.54|20905.54|21030.71|20910.71|21025.54|20905.54|10
1629679050000|2021-08-23 00:37:30|21025.68|20905.68|21025.79|20905.79|21027.24|20907.24|21025.66|20905.66|10
1629679060000|2021-08-23 00:37:40|21024.92|20904.92|21026.9|20906.9|21026.91|20906.91|21024.48|20904.48|10
1629679070000|2021-08-23 00:37:50|21025.97|20905.97|21027.21|20907.21|21027.21|20907.21|21025.73|20905.73|9
1629679080000|2021-08-23 00:38:00|21027.04|20907.04|21034.96|20914.96|21034.96|20914.96|21027|20907|8
1629679090000|2021-08-23 00:38:10|21035.09|20915.09|21039.61|20919.61|21039.61|20919.61|21035.09|20915.09|10
1629679100000|2021-08-23 00:38:20|21038.32|20918.32|21042.66|20922.66|21042.66|20922.66|21038.32|20918.32|10
1629679110000|2021-08-23 00:38:30|21043.87|20923.87|21044.93|20924.93|21045.13|20925.13|21043.87|20923.87|9
1629679120000|2021-08-23 00:38:40|21045.08|20925.08|21046.49|20926.49|21047.38|20927.38|21045.08|20925.08|10
1629679130000|2021-08-23 00:38:50|21046.01|20926.01|21044.31|20924.31|21046.01|20926.01|21042.97|20922.97|10
1629679140000|2021-08-23 00:39:00|21045.13|20925.13|21042.44|20922.44|21045.53|20925.53|21042.44|20922.44|10
1629679150000|2021-08-23 00:39:10|21042.31|20922.31|21041.62|20921.62|21042.31|20922.31|21039.75|20919.75|10
1629679160000|2021-08-23 00:39:20|21041.49|20921.49|21039.89|20919.89|21041.62|20921.62|21039.89|20919.89|10
1629679170000|2021-08-23 00:39:30|21040.33|20920.33|21040.49|20920.49|21040.8|20920.8|21040.33|20920.33|10
1629679180000|2021-08-23 00:39:40|21039.8|20919.8|21038.34|20918.34|21039.8|20919.8|21036.86|20916.86|10
1629679190000|2021-08-23 00:39:50|21038.09|20918.09|21039.25|20919.25|21039.25|20919.25|21037.63|20917.63|10
1629679200000|2021-08-23 00:40:00|21038.49|20918.49|21034.98|20914.98|21038.49|20918.49|21034.64|20914.64|10
1629679210000|2021-08-23 00:40:10|21034.81|20914.81|21033.76|20913.76|21034.81|20914.81|21030.8|20910.8|10
1629679220000|2021-08-23 00:40:20|21034.09|20914.09|21037|20917|21037|20917|21033.6|20913.6|10
1629679230000|2021-08-23 00:40:30|21037.66|20917.66|21042.5|20922.5|21043.78|20923.78|21037.66|20917.66|10
1629679240000|2021-08-23 00:40:40|21043.5|20923.5|21049.03|20929.03|21049.14|20929.14|21043.5|20923.5|9
1629679250000|2021-08-23 00:40:50|21050.82|20930.82|21050.41|20930.41|21051.34|20931.34|21050.41|20930.41|8
1629679260000|2021-08-23 00:41:00|21049.92|20929.92|21048.72|20928.72|21049.92|20929.92|21046.26|20926.26|10
1629679270000|2021-08-23 00:41:10|21048.59|20928.59|21047.76|20927.76|21048.59|20928.59|21046.05|20926.05|10
1629679280000|2021-08-23 00:41:20|21047.52|20927.52|21046.39|20926.39|21047.59|20927.59|21046.39|20926.39|10
1629679290000|2021-08-23 00:41:30|21046.29|20926.29|21047.71|20927.71|21047.73|20927.73|21046.29|20926.29|10
1629679300000|2021-08-23 00:41:40|21048.2|20928.2|21049.23|20929.23|21049.23|20929.23|21048.2|20928.2|10
1629679310000|2021-08-23 00:41:50|21049.36|20929.36|21049.26|20929.26|21049.41|20929.41|21048.09|20928.09|10
1629679320000|2021-08-23 00:42:00|21049.9|20929.9|21056.33|20936.33|21056.33|20936.33|21049.23|20929.23|10
1629679330000|2021-08-23 00:42:10|21056.31|20936.31|21059.99|20939.99|21060|20940|21056.31|20936.31|10
1629679340000|2021-08-23 00:42:20|21060.45|20940.45|21063.83|20943.83|21063.83|20943.83|21060.45|20940.45|9
1629679350000|2021-08-23 00:42:30|21063.28|20943.28|21064.49|20944.49|21065.15|20945.15|21063.28|20943.28|10
1629679360000|2021-08-23 00:42:40|21064.54|20944.54|21062.95|20942.95|21064.99|20944.99|21062.95|20942.95|10
1629679370000|2021-08-23 00:42:50|21061.81|20941.81|21061.73|20941.73|21062.63|20942.63|21060.76|20940.76|10
1629679380000|2021-08-23 00:43:00|21061.27|20941.27|21060.03|20940.03|21062.21|20942.21|21060.03|20940.03|10
1629679390000|2021-08-23 00:43:10|21059.93|20939.93|21060.48|20940.48|21060.48|20940.48|21058.72|20938.72|10
1629679400000|2021-08-23 00:43:20|21060.36|20940.36|21060.36|20940.36|21061.71|20941.71|21060.36|20940.36|9
1629679410000|2021-08-23 00:43:30|21060.54|20940.54|21062.82|20942.82|21062.82|20942.82|21060.54|20940.54|10
1629679420000|2021-08-23 00:43:40|21063.48|20943.48|21068.5|20948.5|21068.5|20948.5|21063.48|20943.48|10
1629679430000|2021-08-23 00:43:50|21068.8|20948.8|21068.86|20948.86|21069.18|20949.18|21068.42|20948.42|10
1629679440000|2021-08-23 00:44:00|21069.77|20949.77|21071.7|20951.7|21071.72|20951.72|21069.63|20949.63|10
1629679450000|2021-08-23 00:44:10|21071.93|20951.93|21071.23|20951.23|21072.2|20952.2|21070.65|20950.65|9
1629679460000|2021-08-23 00:44:20|21070.85|20950.85|21070.17|20950.17|21071.05|20951.05|21070.17|20950.17|10
1629679470000|2021-08-23 00:44:30|21070.35|20950.35|21071.64|20951.64|21071.64|20951.64|21070.05|20950.05|9
1629679480000|2021-08-23 00:44:40|21071.59|20951.59|21072.92|20952.92|21072.92|20952.92|21071.05|20951.05|10
1629679490000|2021-08-23 00:44:50|21072.96|20952.96|21067.09|20947.09|21073.06|20953.06|21067.09|20947.09|10
1629679500000|2021-08-23 00:45:00|21068.39|20948.39|21067.33|20947.33|21068.39|20948.39|21066.85|20946.85|10
1629679510000|2021-08-23 00:45:10|21067.45|20947.45|21065.56|20945.56|21067.45|20947.45|21065.56|20945.56|10
1629679520000|2021-08-23 00:45:20|21066.21|20946.21|21066.55|20946.55|21067.1|20947.1|21065.8|20945.8|10
1629679530000|2021-08-23 00:45:30|21067.92|20947.92|21072.94|20952.94|21072.94|20952.94|21067.92|20947.92|10
1629679540000|2021-08-23 00:45:40|21072.84|20952.84|21075.94|20955.94|21075.94|20955.94|21072.84|20952.84|9
1629679550000|2021-08-23 00:45:50|21075.42|20955.42|21081.7|20961.7|21081.7|20961.7|21075.42|20955.42|10
1629679560000|2021-08-23 00:46:00|21082.75|20962.75|21085.31|20965.31|21085.31|20965.31|21082.75|20962.75|10
1629679570000|2021-08-23 00:46:10|21085.53|20965.53|21086.19|20966.19|21086.45|20966.45|21085.46|20965.46|10
1629679580000|2021-08-23 00:46:20|21086.88|20966.88|21089.83|20969.83|21090.64|20970.64|21086.88|20966.88|9
1629679590000|2021-08-23 00:46:30|21089.89|20969.89|21090.33|20970.33|21090.38|20970.38|21089.37|20969.37|10
1629679600000|2021-08-23 00:46:40|21090.45|20970.45|21089.19|20969.19|21090.45|20970.45|21088.15|20968.15|10
1629679610000|2021-08-23 00:46:50|21089.05|20969.05|21091.53|20971.53|21091.53|20971.53|21089.05|20969.05|10
1629679620000|2021-08-23 00:47:00|21091.31|20971.31|21093.32|20973.32|21093.32|20973.32|21091.05|20971.05|9
1629679630000|2021-08-23 00:47:10|21093.4|20973.4|21094.35|20974.35|21094.35|20974.35|21092.13|20972.13|9
1629679640000|2021-08-23 00:47:20|21094.07|20974.07|21097.01|20977.01|21097.01|20977.01|21094.07|20974.07|10
1629679650000|2021-08-23 00:47:30|21097.66|20977.66|21097.65|20977.65|21098.46|20978.46|21097.65|20977.65|9
1629679660000|2021-08-23 00:47:40|21097.29|20977.29|21093.58|20973.58|21097.29|20977.29|21093.58|20973.58|10
1629679670000|2021-08-23 00:47:50|21093.57|20973.57|21096.35|20976.35|21096.35|20976.35|21093.46|20973.46|10
1629679680000|2021-08-23 00:48:00|21096.24|20976.24|21094.92|20974.92|21096.65|20976.65|21094.62|20974.62|10
1629679690000|2021-08-23 00:48:10|21098.64|20978.64|21105.04|20985.04|21105.04|20985.04|21097.69|20977.69|10
1629679700000|2021-08-23 00:48:20|21105.09|20985.09|21112.3|20992.3|21112.3|20992.3|21105.09|20985.09|10
1629679710000|2021-08-23 00:48:30|21112.11|20992.11|21114.05|20994.05|21114.25|20994.25|21112.11|20992.11|10
1629679720000|2021-08-23 00:48:40|21112.83|20992.83|21117.4|20997.4|21117.4|20997.4|21112.72|20992.72|10
1629679730000|2021-08-23 00:48:50|21116.72|20996.72|21114.34|20994.34|21116.72|20996.72|21114.34|20994.34|10
1629679740000|2021-08-23 00:49:00|21112.91|20992.91|21106.62|20986.62|21112.91|20992.91|21106.21|20986.21|10
1629679750000|2021-08-23 00:49:10|21106.85|20986.85|21110.68|20990.68|21110.68|20990.68|21106.85|20986.85|7
1629679760000|2021-08-23 00:49:20|21110.81|20990.81|21112.8|20992.8|21113.06|20993.06|21110.74|20990.74|9
1629679770000|2021-08-23 00:49:30|21113.24|20993.24|21116.7|20996.7|21116.7|20996.7|21112.82|20992.82|10
1629679780000|2021-08-23 00:49:40|21117.07|20997.07|21117.11|20997.11|21117.86|20997.86|21116.23|20996.23|10
1629679790000|2021-08-23 00:49:50|21117.19|20997.19|21116.78|20996.78|21117.26|20997.26|21116.15|20996.15|10
1629679800000|2021-08-23 00:50:00|21115.96|20995.96|21111.75|20991.75|21115.96|20995.96|21111.75|20991.75|10
1629679810000|2021-08-23 00:50:10|21110.71|20990.71|21107.49|20987.49|21110.71|20990.71|21107.49|20987.49|9
1629679820000|2021-08-23 00:50:20|21107.02|20987.02|21102.84|20982.84|21107.12|20987.12|21102.84|20982.84|10
1629679830000|2021-08-23 00:50:30|21102.75|20982.75|21100.92|20980.92|21102.75|20982.75|21100.92|20980.92|10
1629679840000|2021-08-23 00:50:40|21101.01|20981.01|21100.06|20980.06|21102.71|20982.71|21098.98|20978.98|9
1629679850000|2021-08-23 00:50:50|21099.78|20979.78|21099.69|20979.69|21099.89|20979.89|21099.13|20979.13|10
1629679860000|2021-08-23 00:51:00|21099.61|20979.61|21100.85|20980.85|21100.85|20980.85|21098.94|20978.94|10
1629679870000|2021-08-23 00:51:10|21101.34|20981.34|21100.58|20980.58|21102.06|20982.06|21100.58|20980.58|9
1629679880000|2021-08-23 00:51:20|21101.4|20981.4|21099.67|20979.67|21101.4|20981.4|21099.67|20979.67|10
1629679890000|2021-08-23 00:51:30|21099.96|20979.96|21098.64|20978.64|21099.96|20979.96|21098.51|20978.51|9
1629679900000|2021-08-23 00:51:40|21098.23|20978.23|21093.41|20973.41|21098.23|20978.23|21093.41|20973.41|10
1629679910000|2021-08-23 00:51:50|21093.48|20973.48|21090.66|20970.66|21094.28|20974.28|21090.66|20970.66|10
1629679920000|2021-08-23 00:52:00|21091.5|20971.5|21092.04|20972.04|21092.17|20972.17|21090.78|20970.78|10
1629679930000|2021-08-23 00:52:10|21092.13|20972.13|21092.96|20972.96|21093.43|20973.43|21091|20971|10
1629679940000|2021-08-23 00:52:20|21092.72|20972.72|21093.56|20973.56|21094.2|20974.2|21092.64|20972.64|10
1629679950000|2021-08-23 00:52:30|21093.59|20973.59|21094.83|20974.83|21094.83|20974.83|21092.14|20972.14|10
1629679960000|2021-08-23 00:52:40|21095.25|20975.25|21098.4|20978.4|21098.41|20978.41|21095.25|20975.25|10
1629679970000|2021-08-23 00:52:50|21098.55|20978.55|21100.32|20980.32|21100.37|20980.37|21098.55|20978.55|10
1629679980000|2021-08-23 00:53:00|21101.04|20981.04|21103.12|20983.12|21103.36|20983.36|21100.99|20980.99|10
1629679990000|2021-08-23 00:53:10|21102.79|20982.79|21103.92|20983.92|21103.92|20983.92|21102.02|20982.02|9
1629680000000|2021-08-23 00:53:20|21103.73|20983.73|21103.11|20983.11|21103.94|20983.94|21102.97|20982.97|10
1629680010000|2021-08-23 00:53:30|21103.26|20983.26|21100.87|20980.87|21103.28|20983.28|21100.41|20980.41|10
1629680020000|2021-08-23 00:53:40|21100.74|20980.74|21101.27|20981.27|21101.27|20981.27|21100.42|20980.42|10
1629680030000|2021-08-23 00:53:50|21101.33|20981.33|21097.74|20977.74|21101.45|20981.45|21097.74|20977.74|9
1629680040000|2021-08-23 00:54:00|21095.71|20975.71|21095.65|20975.65|21096.23|20976.23|21095.65|20975.65|8
1629680050000|2021-08-23 00:54:10|21095.49|20975.49|21093.8|20973.8|21095.49|20975.49|21093.36|20973.36|10
1629680060000|2021-08-23 00:54:20|21093.56|20973.56|21093.93|20973.93|21093.93|20973.93|21092.78|20972.78|10
1629680070000|2021-08-23 00:54:30|21093.97|20973.97|21092.52|20972.52|21093.97|20973.97|21092.52|20972.52|8
1629680080000|2021-08-23 00:54:40|21093.92|20973.92|21094.57|20974.57|21095.16|20975.16|21093.92|20973.92|10
1629680090000|2021-08-23 00:54:50|21094.61|20974.61|21095.19|20975.19|21095.44|20975.44|21094.47|20974.47|10
1629680100000|2021-08-23 00:55:00|21095.04|20975.04|21094.92|20974.92|21095.35|20975.35|21094.68|20974.68|9
1629680110000|2021-08-23 00:55:10|21094.67|20974.67|21092.32|20972.32|21094.67|20974.67|21091.49|20971.49|9
1629680120000|2021-08-23 00:55:20|21091.68|20971.68|21093.31|20973.31|21093.31|20973.31|21091.37|20971.37|10
1629680130000|2021-08-23 00:55:30|21093.66|20973.66|21094.59|20974.59|21094.82|20974.82|21093.66|20973.66|10
1629680140000|2021-08-23 00:55:40|21094.14|20974.14|21092.28|20972.28|21094.38|20974.38|21091.54|20971.54|10
1629680150000|2021-08-23 00:55:50|21092.23|20972.23|21090.51|20970.51|21092.23|20972.23|21089.71|20969.71|10
1629680160000|2021-08-23 00:56:00|21090.85|20970.85|21090.59|20970.59|21091.05|20971.05|21087.2|20967.2|10
1629680170000|2021-08-23 00:56:10|21090.57|20970.57|21096.59|20976.59|21096.59|20976.59|21090.57|20970.57|9
1629680180000|2021-08-23 00:56:20|21096.48|20976.48|21095.82|20975.82|21097.38|20977.38|21095.53|20975.53|10
1629680190000|2021-08-23 00:56:30|21096.16|20976.16|21097.76|20977.76|21097.76|20977.76|21095.96|20975.96|9
1629680200000|2021-08-23 00:56:40|21098.31|20978.31|21100.44|20980.44|21100.61|20980.61|21098.29|20978.29|10
1629680210000|2021-08-23 00:56:50|21099.06|20979.06|21100.1|20980.1|21100.3|20980.3|21098.92|20978.92|9
1629680220000|2021-08-23 00:57:00|21099|20979|21099.19|20979.19|21099.78|20979.78|21098.99|20978.99|10
1629680230000|2021-08-23 00:57:10|21099.15|20979.15|21097.95|20977.95|21099.15|20979.15|21097.43|20977.43|10
1629680240000|2021-08-23 00:57:20|21098.05|20978.05|21099.25|20979.25|21100.48|20980.48|21098.05|20978.05|9
1629680250000|2021-08-23 00:57:30|21099.39|20979.39|21100.33|20980.33|21100.33|20980.33|21099.18|20979.18|10
1629680260000|2021-08-23 00:57:40|21100.75|20980.75|21112.2|20992.2|21112.2|20992.2|21100.75|20980.75|10
1629680270000|2021-08-23 00:57:50|21113.2|20993.2|21114.56|20994.56|21115.13|20995.13|21113.2|20993.2|9
1629680280000|2021-08-23 00:58:00|21115.85|20995.85|21119.92|20999.92|21120.14|21000.14|21115.83|20995.83|9
1629680290000|2021-08-23 00:58:10|21120.22|21000.22|21119.25|20999.25|21120.22|21000.22|21118.85|20998.85|10
1629680300000|2021-08-23 00:58:20|21118.86|20998.86|21123.01|21003.01|21123.01|21003.01|21118.23|20998.23|10
1629680310000|2021-08-23 00:58:30|21122.78|21002.78|21125.21|21005.21|21125.21|21005.21|21122.78|21002.78|9
1629680320000|2021-08-23 00:58:40|21126.43|21006.43|21128.55|21008.55|21129.59|21009.59|21125.71|21005.71|10
1629680330000|2021-08-23 00:58:50|21128.3|21008.3|21130.51|21010.51|21130.79|21010.79|21128.27|21008.27|9
1629680340000|2021-08-23 00:59:00|21130.12|21010.12|21130.82|21010.82|21131.1|21011.1|21129.94|21009.94|10
1629680350000|2021-08-23 00:59:10|21130.92|21010.92|21130.16|21010.16|21131.4|21011.4|21130.16|21010.16|9
1629680360000|2021-08-23 00:59:20|21129.32|21009.32|21130.38|21010.38|21130.38|21010.38|21128.97|21008.97|9
1629680370000|2021-08-23 00:59:30|21130.5|21010.5|21130.01|21010.01|21131.86|21011.86|21129.67|21009.67|10
1629680380000|2021-08-23 00:59:40|21129.94|21009.94|21131.86|21011.86|21132.79|21012.79|21129.94|21009.94|10
1629680390000|2021-08-23 00:59:50|21135.06|21015.06|21141|21021|21141|21021|21135.06|21015.06|10
1629680400000|2021-08-23 01:00:00|21140.81|21020.81|21139.99|21019.99|21140.81|21020.81|21138.91|21018.91|9
1629680410000|2021-08-23 01:00:10|21140.4|21020.4|21142.69|21022.69|21142.69|21022.69|21138.9|21018.9|10
1629680420000|2021-08-23 01:00:20|21142.68|21022.68|21143.32|21023.32|21144.22|21024.22|21141.29|21021.29|9
1629680430000|2021-08-23 01:00:30|21142.66|21022.66|21143.76|21023.76|21143.76|21023.76|21142.63|21022.63|9
1629680440000|2021-08-23 01:00:40|21144.33|21024.33|21145.01|21025.01|21146.6|21026.6|21144.33|21024.33|10
1629680450000|2021-08-23 01:00:50|21145.14|21025.14|21143.12|21023.12|21145.61|21025.61|21143.12|21023.12|10
1629680460000|2021-08-23 01:01:00|21142.87|21022.87|21142.44|21022.44|21143.25|21023.25|21141.25|21021.25|9
1629680470000|2021-08-23 01:01:10|21142.92|21022.92|21138.03|21018.03|21142.92|21022.92|21137.66|21017.66|10
1629680480000|2021-08-23 01:01:20|21137.78|21017.78|21133.77|21013.77|21137.78|21017.78|21133.56|21013.56|10
1629680490000|2021-08-23 01:01:30|21134.05|21014.05|21129.47|21009.47|21134.78|21014.78|21129.47|21009.47|10
1629680500000|2021-08-23 01:01:40|21128.72|21008.72|21120.32|21000.32|21128.88|21008.88|21119.01|20999.01|9
1629680510000|2021-08-23 01:01:50|21120.33|21000.33|21126.83|21006.83|21126.83|21006.83|21119.87|20999.87|10
1629680520000|2021-08-23 01:02:00|21126.58|21006.58|21131.71|21011.71|21131.71|21011.71|21126.58|21006.58|10
1629680530000|2021-08-23 01:02:10|21132.71|21012.71|21129.98|21009.98|21132.88|21012.88|21129.98|21009.98|10
1629680540000|2021-08-23 01:02:20|21131.81|21011.81|21135.23|21015.23|21135.23|21015.23|21131.81|21011.81|10
1629680550000|2021-08-23 01:02:30|21135.28|21015.28|21134.69|21014.69|21135.28|21015.28|21133.91|21013.91|10
1629680560000|2021-08-23 01:02:40|21135.63|21015.63|21135.97|21015.97|21135.97|21015.97|21134.28|21014.28|10
1629680570000|2021-08-23 01:02:50|21136.56|21016.56|21137.32|21017.32|21138.68|21018.68|21136.56|21016.56|10
1629680580000|2021-08-23 01:03:00|21138.72|21018.72|21137.15|21017.15|21139.76|21019.76|21137.15|21017.15|10
1629680590000|2021-08-23 01:03:10|21135.92|21015.92|21134.01|21014.01|21135.92|21015.92|21133.29|21013.29|10
1629680600000|2021-08-23 01:03:20|21135.04|21015.04|21133|21013|21135.18|21015.18|21133|21013|9
1629680610000|2021-08-23 01:03:30|21133.12|21013.12|21133.55|21013.55|21136.37|21016.37|21132.89|21012.89|10
1629680620000|2021-08-23 01:03:40|21133.53|21013.53|21133.77|21013.77|21134.36|21014.36|21132.86|21012.86|10
1629680630000|2021-08-23 01:03:50|21134.2|21014.2|21133.79|21013.79|21137.66|21017.66|21133.79|21013.79|10
1629680640000|2021-08-23 01:04:00|21132.83|21012.83|21133.22|21013.22|21135.16|21015.16|21132.56|21012.56|10
1629680650000|2021-08-23 01:04:10|21133.24|21013.24|21131.43|21011.43|21133.33|21013.33|21130.8|21010.8|10
1629680660000|2021-08-23 01:04:20|21132.56|21012.56|21131.52|21011.52|21132.66|21012.66|21130.78|21010.78|10
1629680670000|2021-08-23 01:04:30|21130.71|21010.71|21129.96|21009.96|21130.71|21010.71|21128.1|21008.1|10
1629680680000|2021-08-23 01:04:40|21129.8|21009.8|21126.89|21006.89|21129.8|21009.8|21126.89|21006.89|9
1629680690000|2021-08-23 01:04:50|21127.18|21007.18|21127.94|21007.94|21128.38|21008.38|21126.61|21006.61|10
1629680700000|2021-08-23 01:05:00|21128.14|21008.14|21130|21010|21130.8|21010.8|21128.14|21008.14|10
1629680710000|2021-08-23 01:05:10|21129.95|21009.95|21127.77|21007.77|21131.15|21011.15|21127.77|21007.77|10
1629680720000|2021-08-23 01:05:20|21126.68|21006.68|21127.99|21007.99|21127.99|21007.99|21126.32|21006.32|10
1629680730000|2021-08-23 01:05:30|21128.32|21008.32|21138.28|21018.28|21138.28|21018.28|21127.36|21007.36|10
1629680740000|2021-08-23 01:05:40|21139.03|21019.03|21138.99|21018.99|21140.08|21020.08|21138.99|21018.99|10
1629680750000|2021-08-23 01:05:50|21138.44|21018.44|21134|21014|21138.44|21018.44|21132.71|21012.71|10
1629680760000|2021-08-23 01:06:00|21134.13|21014.13|21134.7|21014.7|21134.7|21014.7|21133.89|21013.89|10
1629680770000|2021-08-23 01:06:10|21134.72|21014.72|21135.12|21015.12|21135.36|21015.36|21134.71|21014.71|10
1629680780000|2021-08-23 01:06:20|21135.06|21015.06|21135.33|21015.33|21136.05|21016.05|21133.76|21013.76|10
1629680790000|2021-08-23 01:06:30|21135.44|21015.44|21133.95|21013.95|21135.44|21015.44|21133.95|21013.95|10
1629680800000|2021-08-23 01:06:40|21133.56|21013.56|21130.61|21010.61|21133.56|21013.56|21130.61|21010.61|10
1629680810000|2021-08-23 01:06:50|21132.2|21012.2|21133.45|21013.45|21133.54|21013.54|21131.88|21011.88|10
1629680820000|2021-08-23 01:07:00|21133.95|21013.95|21131.68|21011.68|21134.16|21014.16|21131.54|21011.54|10
1629680830000|2021-08-23 01:07:10|21132.04|21012.04|21137.52|21017.52|21137.52|21017.52|21132.04|21012.04|10
1629680840000|2021-08-23 01:07:20|21137.75|21017.75|21140.62|21020.62|21140.62|21020.62|21136.84|21016.84|10
1629680850000|2021-08-23 01:07:30|21140.76|21020.76|21140.59|21020.59|21141.74|21021.74|21140.59|21020.59|10
1629680860000|2021-08-23 01:07:40|21140.64|21020.64|21144.8|21024.8|21144.98|21024.98|21140.64|21020.64|10
1629680870000|2021-08-23 01:07:50|21144.95|21024.95|21145.22|21025.22|21145.86|21025.86|21143.17|21023.17|9
1629680880000|2021-08-23 01:08:00|21145.13|21025.13|21148.63|21028.63|21148.63|21028.63|21145.12|21025.12|10
1629680890000|2021-08-23 01:08:10|21149.38|21029.38|21148.42|21028.42|21150.65|21030.65|21148.42|21028.42|9
1629680900000|2021-08-23 01:08:20|21150.14|21030.14|21152.21|21032.21|21152.21|21032.21|21148.83|21028.83|10
1629680910000|2021-08-23 01:08:30|21152.82|21032.82|21152.68|21032.68|21153.7|21033.7|21152.62|21032.62|9
1629680920000|2021-08-23 01:08:40|21154.03|21034.03|21148.77|21028.77|21154.1|21034.1|21146.3|21026.3|10
1629680930000|2021-08-23 01:08:50|21149.38|21029.38|21148.58|21028.58|21150.6|21030.6|21148.58|21028.58|10
1629680940000|2021-08-23 01:09:00|21148.75|21028.75|21147.92|21027.92|21149.01|21029.01|21147.29|21027.29|10
1629680950000|2021-08-23 01:09:10|21148.78|21028.78|21149.75|21029.75|21150.41|21030.41|21148.52|21028.52|10
1629680960000|2021-08-23 01:09:20|21150.23|21030.23|21153.24|21033.24|21154.65|21034.65|21150.23|21030.23|10
1629680970000|2021-08-23 01:09:30|21152.54|21032.54|21152.67|21032.67|21152.67|21032.67|21150.66|21030.66|10
1629680980000|2021-08-23 01:09:40|21151.46|21031.46|21150.35|21030.35|21153.83|21033.83|21150.35|21030.35|10
1629680990000|2021-08-23 01:09:50|21150.69|21030.69|21153.41|21033.41|21154.01|21034.01|21150.69|21030.69|10
1629681000000|2021-08-23 01:10:00|21153.36|21033.36|21152.49|21032.49|21154.51|21034.51|21151.71|21031.71|10
1629681010000|2021-08-23 01:10:10|21154.1|21034.1|21148.46|21028.46|21154.11|21034.11|21148.46|21028.46|10
1629681020000|2021-08-23 01:10:20|21148.36|21028.36|21144.19|21024.19|21148.36|21028.36|21144.19|21024.19|9
1629681030000|2021-08-23 01:10:30|21145.1|21025.1|21153.34|21033.34|21153.55|21033.55|21145.1|21025.1|10
1629681040000|2021-08-23 01:10:40|21153.27|21033.27|21163.75|21043.75|21163.75|21043.75|21153.27|21033.27|10
1629681050000|2021-08-23 01:10:50|21164.98|21044.98|21163.16|21043.16|21166.49|21046.49|21163.16|21043.16|10
1629681060000|2021-08-23 01:11:00|21162.22|21042.22|21166.03|21046.03|21166.03|21046.03|21162.22|21042.22|9
1629681070000|2021-08-23 01:11:10|21165.75|21045.75|21168.63|21048.63|21168.63|21048.63|21165.75|21045.75|10
1629681080000|2021-08-23 01:11:20|21168.69|21048.69|21172.55|21052.55|21172.55|21052.55|21168.69|21048.69|10
1629681090000|2021-08-23 01:11:30|21174.07|21054.07|21177.57|21057.57|21177.64|21057.64|21174.07|21054.07|10
1629681100000|2021-08-23 01:11:40|21178.8|21058.8|21180.61|21060.61|21180.85|21060.85|21178.8|21058.8|10
1629681110000|2021-08-23 01:11:50|21181.02|21061.02|21181.52|21061.52|21181.73|21061.73|21180.74|21060.74|10
1629681120000|2021-08-23 01:12:00|21181.63|21061.63|21181.23|21061.23|21181.92|21061.92|21178.43|21058.43|10
1629681130000|2021-08-23 01:12:10|21181.28|21061.28|21185.05|21065.05|21185.05|21065.05|21181.28|21061.28|10
1629681140000|2021-08-23 01:12:20|21184.6|21064.6|21185.87|21065.87|21187.24|21067.24|21184.6|21064.6|10
1629681150000|2021-08-23 01:12:30|21186.06|21066.06|21187.5|21067.5|21188.25|21068.25|21186.06|21066.06|10
1629681160000|2021-08-23 01:12:40|21187.97|21067.97|21188.8|21068.8|21189.13|21069.13|21187.63|21067.63|10
1629681170000|2021-08-23 01:12:50|21188.67|21068.67|21189.22|21069.22|21189.49|21069.49|21186.87|21066.87|9
1629681180000|2021-08-23 01:13:00|21188.87|21068.87|21184.43|21064.43|21188.87|21068.87|21184.43|21064.43|10
1629681190000|2021-08-23 01:13:10|21180.94|21060.94|21184.04|21064.04|21184.25|21064.25|21180.94|21060.94|10
1629681200000|2021-08-23 01:13:20|21184.07|21064.07|21184.87|21064.87|21184.87|21064.87|21183.49|21063.49|9
1629681210000|2021-08-23 01:13:30|21184.28|21064.28|21182.68|21062.68|21185.01|21065.01|21182.68|21062.68|9
1629681220000|2021-08-23 01:13:40|21182.54|21062.54|21181.04|21061.04|21183.07|21063.07|21180.91|21060.91|10
1629681230000|2021-08-23 01:13:50|21180.42|21060.42|21177.21|21057.21|21180.42|21060.42|21177.21|21057.21|9
1629681240000|2021-08-23 01:14:00|21176.39|21056.39|21173.95|21053.95|21176.39|21056.39|21173.95|21053.95|10
1629681250000|2021-08-23 01:14:10|21173.91|21053.91|21169.68|21049.68|21173.91|21053.91|21169.68|21049.68|10
1629681260000|2021-08-23 01:14:20|21169.96|21049.96|21169.56|21049.56|21170.08|21050.08|21167.96|21047.96|10
1629681270000|2021-08-23 01:14:30|21169.54|21049.54|21163.63|21043.63|21169.54|21049.54|21163.63|21043.63|10
1629681280000|2021-08-23 01:14:40|21161.97|21041.97|21154.8|21034.8|21161.97|21041.97|21154.8|21034.8|10
1629681290000|2021-08-23 01:14:50|21155.38|21035.38|21156.01|21036.01|21157.5|21037.5|21155.38|21035.38|10
1629681300000|2021-08-23 01:15:00|21156.03|21036.03|21157.43|21037.43|21158.25|21038.25|21156.03|21036.03|9
1629681310000|2021-08-23 01:15:10|21156.26|21036.26|21158.56|21038.56|21158.56|21038.56|21154.63|21034.63|10
1629681320000|2021-08-23 01:15:20|21161.37|21041.37|21164.14|21044.14|21164.15|21044.15|21161.37|21041.37|10
1629681330000|2021-08-23 01:15:30|21164.68|21044.68|21171.63|21051.63|21171.73|21051.73|21164.22|21044.22|9
1629681340000|2021-08-23 01:15:40|21171.74|21051.74|21174.95|21054.95|21174.96|21054.96|21171.74|21051.74|10
1629681350000|2021-08-23 01:15:50|21175.47|21055.47|21174.07|21054.07|21175.47|21055.47|21173.98|21053.98|9
1629681360000|2021-08-23 01:16:00|21174.25|21054.25|21184.28|21064.28|21184.28|21064.28|21174.2|21054.2|10
1629681370000|2021-08-23 01:16:10|21184.5|21064.5|21188.18|21068.18|21190.22|21070.22|21184.5|21064.5|10
1629681380000|2021-08-23 01:16:20|21187.05|21067.05|21188.55|21068.55|21188.55|21068.55|21186.9|21066.9|10
1629681390000|2021-08-23 01:16:30|21188.48|21068.48|21186.71|21066.71|21188.48|21068.48|21186.71|21066.71|9
1629681400000|2021-08-23 01:16:40|21187.92|21067.92|21184.31|21064.31|21187.92|21067.92|21184.31|21064.31|10
1629681410000|2021-08-23 01:16:50|21184.92|21064.92|21186.64|21066.64|21186.84|21066.84|21183.15|21063.15|10
1629681420000|2021-08-23 01:17:00|21185.53|21065.53|21184.18|21064.18|21185.84|21065.84|21183.53|21063.53|10
1629681430000|2021-08-23 01:17:10|21183.81|21063.81|21186.16|21066.16|21186.71|21066.71|21183.61|21063.61|10
1629681440000|2021-08-23 01:17:20|21186.59|21066.59|21185.8|21065.8|21187.1|21067.1|21185.8|21065.8|10
1629681450000|2021-08-23 01:17:30|21185.54|21065.54|21188.5|21068.5|21189.43|21069.43|21185.54|21065.54|10
1629681460000|2021-08-23 01:17:40|21189.6|21069.6|21188.77|21068.77|21189.97|21069.97|21188.69|21068.69|10
1629681470000|2021-08-23 01:17:50|21186.99|21066.99|21186.96|21066.96|21188.28|21068.28|21186.88|21066.88|10
1629681480000|2021-08-23 01:18:00|21186.76|21066.76|21184.11|21064.11|21186.76|21066.76|21183.55|21063.55|10
1629681490000|2021-08-23 01:18:10|21183.24|21063.24|21176.78|21056.78|21183.24|21063.24|21176.78|21056.78|10
1629681500000|2021-08-23 01:18:20|21176.74|21056.74|21179.44|21059.44|21179.93|21059.93|21176.74|21056.74|10
1629681510000|2021-08-23 01:18:30|21178.01|21058.01|21177.89|21057.89|21178.94|21058.94|21177.23|21057.23|10
1629681520000|2021-08-23 01:18:40|21177.88|21057.88|21178.28|21058.28|21178.4|21058.4|21177.81|21057.81|10
1629681530000|2021-08-23 01:18:50|21178.26|21058.26|21179.85|21059.85|21181.33|21061.33|21178.26|21058.26|10
1629681540000|2021-08-23 01:19:00|21179.81|21059.81|21182.45|21062.45|21182.45|21062.45|21179.24|21059.24|9
1629681550000|2021-08-23 01:19:10|21181.81|21061.81|21183.78|21063.78|21183.78|21063.78|21181.73|21061.73|8
1629681560000|2021-08-23 01:19:20|21183.7|21063.7|21184.42|21064.42|21184.46|21064.46|21183.69|21063.69|10
1629681570000|2021-08-23 01:19:30|21184.85|21064.85|21192.79|21072.79|21192.79|21072.79|21184.76|21064.76|10
1629681580000|2021-08-23 01:19:40|21194.78|21074.78|21193.98|21073.98|21196.55|21076.55|21193.98|21073.98|10
1629681590000|2021-08-23 01:19:50|21194.04|21074.04|21195.1|21075.1|21195.1|21075.1|21191.93|21071.93|10
1629681600000|2021-08-23 01:20:00|21195.2|21075.2|21198.08|21078.08|21198.92|21078.92|21195.2|21075.2|10
1629681610000|2021-08-23 01:20:10|21198.39|21078.39|21205|21085|21205|21085|21198.39|21078.39|10
1629681620000|2021-08-23 01:20:20|21204.11|21084.11|21208.05|21088.05|21208.05|21088.05|21204.11|21084.11|10
1629681630000|2021-08-23 01:20:30|21209.02|21089.02|21216.45|21096.45|21216.45|21096.45|21209.02|21089.02|9
1629681640000|2021-08-23 01:20:40|21216.21|21096.21|21219.28|21099.28|21219.5|21099.5|21214.98|21094.98|10
1629681650000|2021-08-23 01:20:50|21220.46|21100.46|21220.63|21100.63|21221.87|21101.87|21220.14|21100.14|10
1629681660000|2021-08-23 01:21:00|21220.42|21100.42|21216.43|21096.43|21220.42|21100.42|21216.09|21096.09|10
1629681670000|2021-08-23 01:21:10|21216.5|21096.5|21221.88|21101.88|21221.88|21101.88|21216.37|21096.37|10
1629681680000|2021-08-23 01:21:20|21224.86|21104.86|21233.86|21113.86|21233.86|21113.86|21224.86|21104.86|9
1629681690000|2021-08-23 01:21:30|21236.39|21116.39|21241.08|21121.08|21241.27|21121.27|21236.39|21116.39|10
1629681700000|2021-08-23 01:21:40|21244.84|21124.84|21256.08|21136.08|21256.08|21136.08|21244.84|21124.84|10
1629681710000|2021-08-23 01:21:50|21257.06|21137.06|21264.18|21144.18|21264.94|21144.94|21257.06|21137.06|10
1629681720000|2021-08-23 01:22:00|21263.67|21143.67|21269.87|21149.87|21269.87|21149.87|21263.67|21143.67|10
1629681730000|2021-08-23 01:22:10|21270.03|21150.03|21269.25|21149.25|21270.03|21150.03|21268.65|21148.65|10
1629681740000|2021-08-23 01:22:20|21269.95|21149.95|21277.98|21157.98|21277.98|21157.98|21269.95|21149.95|10
1629681750000|2021-08-23 01:22:30|21278.94|21158.94|21285.18|21165.18|21285.25|21165.25|21278.94|21158.94|10
1629681760000|2021-08-23 01:22:40|21285.17|21165.17|21294.86|21174.86|21295.25|21175.25|21285.17|21165.17|10
1629681770000|2021-08-23 01:22:50|21296.06|21176.06|21301.63|21181.63|21301.63|21181.63|21296.06|21176.06|10
1629681780000|2021-08-23 01:23:00|21301.83|21181.83|21305.14|21185.14|21305.14|21185.14|21300.79|21180.79|10
1629681790000|2021-08-23 01:23:10|21304.48|21184.48|21305.62|21185.62|21308.52|21188.52|21303.96|21183.96|10
1629681800000|2021-08-23 01:23:20|21306.41|21186.41|21312.78|21192.78|21313.87|21193.87|21306.41|21186.41|10
1629681810000|2021-08-23 01:23:30|21313.01|21193.01|21316.32|21196.32|21316.52|21196.52|21313.01|21193.01|10
1629681820000|2021-08-23 01:23:40|21316.9|21196.9|21322.57|21202.57|21322.57|21202.57|21316.9|21196.9|10
1629681830000|2021-08-23 01:23:50|21323.15|21203.15|21322.14|21202.14|21324.57|21204.57|21321.34|21201.34|10
1629681840000|2021-08-23 01:24:00|21322.78|21202.78|21319.03|21199.03|21322.78|21202.78|21317.56|21197.56|10
1629681850000|2021-08-23 01:24:10|21318.71|21198.71|21315.38|21195.38|21318.71|21198.71|21313.97|21193.97|10
1629681860000|2021-08-23 01:24:20|21317.08|21197.08|21314.07|21194.07|21317.08|21197.08|21314.07|21194.07|10
1629681870000|2021-08-23 01:24:30|21313.8|21193.8|21318.59|21198.59|21319.12|21199.12|21313.8|21193.8|10
1629681880000|2021-08-23 01:24:40|21319.39|21199.39|21322.7|21202.7|21323.01|21203.01|21319.39|21199.39|10
1629681890000|2021-08-23 01:24:50|21323.78|21203.78|21332.26|21212.26|21332.26|21212.26|21323.58|21203.58|10
1629681900000|2021-08-23 01:25:00|21330.73|21210.73|21315.08|21195.08|21330.73|21210.73|21314.59|21194.59|10
1629681910000|2021-08-23 01:25:10|21315.97|21195.97|21322.18|21202.18|21322.85|21202.85|21315.97|21195.97|10
1629681920000|2021-08-23 01:25:20|21323.04|21203.04|21324.49|21204.49|21324.49|21204.49|21323.04|21203.04|10
1629681930000|2021-08-23 01:25:30|21325.13|21205.13|21328.91|21208.91|21328.91|21208.91|21325.13|21205.13|10
1629681940000|2021-08-23 01:25:40|21329|21209|21330.55|21210.55|21333.78|21213.78|21329|21209|10
1629681950000|2021-08-23 01:25:50|21332.29|21212.29|21335.36|21215.36|21336.36|21216.36|21332.29|21212.29|10
1629681960000|2021-08-23 01:26:00|21334.81|21214.81|21336.85|21216.85|21337.18|21217.18|21334.81|21214.81|10
1629681970000|2021-08-23 01:26:10|21335.55|21215.55|21329.76|21209.76|21335.55|21215.55|21329.21|21209.21|10
1629681980000|2021-08-23 01:26:20|21335.51|21215.51|21333.11|21213.11|21339.62|21219.62|21333.11|21213.11|10
1629681990000|2021-08-23 01:26:30|21333.61|21213.61|21333.99|21213.99|21334.1|21214.1|21331.76|21211.76|10
1629682000000|2021-08-23 01:26:40|21332.59|21212.59|21328.55|21208.55|21332.72|21212.72|21328.55|21208.55|10
1629682010000|2021-08-23 01:26:50|21329.47|21209.47|21328.11|21208.11|21329.71|21209.71|21327.15|21207.15|9
1629682020000|2021-08-23 01:27:00|21326.77|21206.77|21325.24|21205.24|21327.23|21207.23|21324.65|21204.65|9
1629682030000|2021-08-23 01:27:10|21324.61|21204.61|21325.68|21205.68|21325.68|21205.68|21323.31|21203.31|10
1629682040000|2021-08-23 01:27:20|21323.77|21203.77|21320.7|21200.7|21325.79|21205.79|21319.01|21199.01|10
1629682050000|2021-08-23 01:27:30|21320.56|21200.56|21317.18|21197.18|21320.56|21200.56|21317.04|21197.04|10
1629682060000|2021-08-23 01:27:40|21318.25|21198.25|21315.7|21195.7|21318.25|21198.25|21315.66|21195.66|10
1629682070000|2021-08-23 01:27:50|21315.15|21195.15|21312.09|21192.09|21315.15|21195.15|21311.97|21191.97|10
1629682080000|2021-08-23 01:28:00|21311.17|21191.17|21301.75|21181.75|21311.17|21191.17|21301.75|21181.75|10
1629682090000|2021-08-23 01:28:10|21302.07|21182.07|21300.93|21180.93|21302.07|21182.07|21300.21|21180.21|10
1629682100000|2021-08-23 01:28:20|21301.34|21181.34|21309.11|21189.11|21309.11|21189.11|21301.34|21181.34|10
1629682110000|2021-08-23 01:28:30|21311.27|21191.27|21311.52|21191.52|21312.44|21192.44|21311.18|21191.18|10
1629682120000|2021-08-23 01:28:40|21311.67|21191.67|21317.96|21197.96|21317.96|21197.96|21311.67|21191.67|10
1629682130000|2021-08-23 01:28:50|21318.7|21198.7|21329.15|21209.15|21330.25|21210.25|21318.7|21198.7|10
1629682140000|2021-08-23 01:29:00|21328.42|21208.42|21330.31|21210.31|21330.31|21210.31|21328.28|21208.28|10
1629682150000|2021-08-23 01:29:10|21330.36|21210.36|21335.37|21215.37|21336.09|21216.09|21330.36|21210.36|10
1629682160000|2021-08-23 01:29:20|21335.3|21215.3|21334.01|21214.01|21335.3|21215.3|21333.96|21213.96|10
1629682170000|2021-08-23 01:29:30|21333.92|21213.92|21335.78|21215.78|21336.21|21216.21|21333.74|21213.74|10
1629682180000|2021-08-23 01:29:40|21335.98|21215.98|21336.98|21216.98|21337.63|21217.63|21335.98|21215.98|10
1629682190000|2021-08-23 01:29:50|21336.03|21216.03|21336.91|21216.91|21337.92|21217.92|21335.03|21215.03|10
1629682200000|2021-08-23 01:30:00|21337.18|21217.18|21337.82|21217.82|21339.75|21219.75|21336.57|21216.57|10
1629682210000|2021-08-23 01:30:10|21337.36|21217.36|21335.62|21215.62|21339|21219|21335.6|21215.6|10
1629682220000|2021-08-23 01:30:20|21335.08|21215.08|21329.14|21209.14|21335.08|21215.08|21329.14|21209.14|10
1629682230000|2021-08-23 01:30:30|21328.31|21208.31|21333.6|21213.6|21334.08|21214.08|21328.31|21208.31|10
1629682240000|2021-08-23 01:30:40|21335.04|21215.04|21345.26|21225.26|21345.97|21225.97|21335.04|21215.04|10
1629682250000|2021-08-23 01:30:50|21350.8|21230.8|21364.8|21244.8|21364.89|21244.89|21350.8|21230.8|10
1629682260000|2021-08-23 01:31:00|21365.2|21245.2|21367.44|21247.44|21367.44|21247.44|21365.14|21245.14|10
1629682270000|2021-08-23 01:31:10|21367.84|21247.84|21360.12|21240.12|21368.4|21248.4|21360.12|21240.12|10
1629682280000|2021-08-23 01:31:20|21359.58|21239.58|21358.93|21238.93|21360.98|21240.98|21358.93|21238.93|10
1629682290000|2021-08-23 01:31:30|21358.79|21238.79|21356.5|21236.5|21359.91|21239.91|21356.5|21236.5|10
1629682300000|2021-08-23 01:31:40|21356.43|21236.43|21356.45|21236.45|21357.63|21237.63|21354.65|21234.65|10
1629682310000|2021-08-23 01:31:50|21355.79|21235.79|21354.13|21234.13|21355.79|21235.79|21353.3|21233.3|10
1629682320000|2021-08-23 01:32:00|21353.32|21233.32|21354.29|21234.29|21354.29|21234.29|21353.04|21233.04|10
1629682330000|2021-08-23 01:32:10|21354.21|21234.21|21353|21233|21355.79|21235.79|21353|21233|10
1629682340000|2021-08-23 01:32:20|21351.83|21231.83|21342.95|21222.95|21351.83|21231.83|21342.95|21222.95|10
1629682350000|2021-08-23 01:32:30|21343|21223|21347.87|21227.87|21348.06|21228.06|21342.73|21222.73|10
1629682360000|2021-08-23 01:32:40|21348.2|21228.2|21348.19|21228.19|21350.43|21230.43|21346.54|21226.54|10
1629682370000|2021-08-23 01:32:50|21348.37|21228.37|21349.87|21229.87|21351.95|21231.95|21348.37|21228.37|9
1629682380000|2021-08-23 01:33:00|21348.6|21228.6|21354.9|21234.9|21355.05|21235.05|21348.6|21228.6|10
1629682390000|2021-08-23 01:33:10|21355.1|21235.1|21356.94|21236.94|21356.94|21236.94|21352.75|21232.75|10
1629682400000|2021-08-23 01:33:20|21356.9|21236.9|21367.31|21247.31|21367.31|21247.31|21356.82|21236.82|10
1629682410000|2021-08-23 01:33:30|21368.22|21248.22|21362.42|21242.42|21368.22|21248.22|21362.35|21242.35|10
1629682420000|2021-08-23 01:33:40|21363.9|21243.9|21370.78|21250.78|21370.78|21250.78|21363.61|21243.61|10
1629682430000|2021-08-23 01:33:50|21370.46|21250.46|21371.82|21251.82|21371.82|21251.82|21369.38|21249.38|10
1629682440000|2021-08-23 01:34:00|21371.1|21251.1|21370.18|21250.18|21372.17|21252.17|21370.18|21250.18|10
1629682450000|2021-08-23 01:34:10|21369.97|21249.97|21364.3|21244.3|21371.32|21251.32|21364.3|21244.3|10
1629682460000|2021-08-23 01:34:20|21361.01|21241.01|21350.65|21230.65|21361.01|21241.01|21350.65|21230.65|10
1629682470000|2021-08-23 01:34:30|21348.72|21228.72|21339.91|21219.91|21348.72|21228.72|21339.91|21219.91|10
1629682480000|2021-08-23 01:34:40|21334.95|21214.95|21333.89|21213.89|21338.01|21218.01|21331.51|21211.51|10
1629682490000|2021-08-23 01:34:50|21335.14|21215.14|21336.6|21216.6|21338.12|21218.12|21335.08|21215.08|10
1629682500000|2021-08-23 01:35:00|21336.75|21216.75|21335.38|21215.38|21336.75|21216.75|21334.85|21214.85|10
1629682510000|2021-08-23 01:35:10|21336.03|21216.03|21333.14|21213.14|21336.03|21216.03|21332.93|21212.93|10
1629682520000|2021-08-23 01:35:20|21333.63|21213.63|21332.56|21212.56|21334.14|21214.14|21332.56|21212.56|10
1629682530000|2021-08-23 01:35:30|21332.46|21212.46|21331.15|21211.15|21332.46|21212.46|21329.13|21209.13|10
1629682540000|2021-08-23 01:35:40|21331.44|21211.44|21331.32|21211.32|21332.55|21212.55|21331.32|21211.32|10
1629682550000|2021-08-23 01:35:50|21330.63|21210.63|21331.64|21211.64|21331.64|21211.64|21329.93|21209.93|10
1629682560000|2021-08-23 01:36:00|21331.41|21211.41|21330.64|21210.64|21332.96|21212.96|21330.64|21210.64|9
1629682570000|2021-08-23 01:36:10|21331.63|21211.63|21329.33|21209.33|21332.1|21212.1|21329.33|21209.33|10
1629682580000|2021-08-23 01:36:20|21327.33|21207.33|21322.5|21202.5|21327.33|21207.33|21322.36|21202.36|10
1629682590000|2021-08-23 01:36:30|21322.75|21202.75|21322.36|21202.36|21324.05|21204.05|21322.16|21202.16|10
1629682600000|2021-08-23 01:36:40|21322.21|21202.21|21314.06|21194.06|21322.21|21202.21|21313.62|21193.62|10
1629682610000|2021-08-23 01:36:50|21314.42|21194.42|21311.59|21191.59|21314.83|21194.83|21310.69|21190.69|10
1629682620000|2021-08-23 01:37:00|21312.05|21192.05|21308.36|21188.36|21312.05|21192.05|21308.36|21188.36|10
1629682630000|2021-08-23 01:37:10|21308.77|21188.77|21310.83|21190.83|21312.52|21192.52|21307.1|21187.1|9
1629682640000|2021-08-23 01:37:20|21310.76|21190.76|21303.54|21183.54|21311.18|21191.18|21303.54|21183.54|10
1629682650000|2021-08-23 01:37:30|21303.25|21183.25|21300.83|21180.83|21303.25|21183.25|21300.83|21180.83|10
1629682660000|2021-08-23 01:37:40|21298.66|21178.66|21291.58|21171.58|21298.66|21178.66|21291.29|21171.29|10
1629682670000|2021-08-23 01:37:50|21292.46|21172.46|21292.72|21172.72|21294.18|21174.18|21292.34|21172.34|10
1629682680000|2021-08-23 01:38:00|21292.71|21172.71|21287|21167|21292.71|21172.71|21287|21167|10
1629682690000|2021-08-23 01:38:10|21286.5|21166.5|21291.93|21171.93|21292.94|21172.94|21286.5|21166.5|10
1629682700000|2021-08-23 01:38:20|21292.28|21172.28|21291.44|21171.44|21292.28|21172.28|21289.29|21169.29|10
1629682710000|2021-08-23 01:38:30|21293.5|21173.5|21297.9|21177.9|21297.9|21177.9|21293.5|21173.5|10
1629682720000|2021-08-23 01:38:40|21298.42|21178.42|21299.54|21179.54|21300.39|21180.39|21297.38|21177.38|10
1629682730000|2021-08-23 01:38:50|21299.61|21179.61|21302.55|21182.55|21302.55|21182.55|21299.49|21179.49|10
1629682740000|2021-08-23 01:39:00|21302.83|21182.83|21303.69|21183.69|21304.6|21184.6|21302.83|21182.83|9
1629682750000|2021-08-23 01:39:10|21303.43|21183.43|21302.97|21182.97|21303.68|21183.68|21301.44|21181.44|10
1629682760000|2021-08-23 01:39:20|21302.77|21182.77|21305.63|21185.63|21307.35|21187.35|21302.77|21182.77|10
1629682770000|2021-08-23 01:39:30|21305.26|21185.26|21309.21|21189.21|21309.21|21189.21|21305.26|21185.26|10
1629682780000|2021-08-23 01:39:40|21306.97|21186.97|21314.85|21194.85|21315.02|21195.02|21306.97|21186.97|10
1629682790000|2021-08-23 01:39:50|21314.61|21194.61|21317.74|21197.74|21318.45|21198.45|21313.73|21193.73|10
1629682800000|2021-08-23 01:40:00|21319.29|21199.29|21323.17|21203.17|21323.17|21203.17|21319.17|21199.17|10
1629682810000|2021-08-23 01:40:10|21323.46|21203.46|21326.08|21206.08|21326.08|21206.08|21323.33|21203.33|10
1629682820000|2021-08-23 01:40:20|21326.6|21206.6|21324.84|21204.84|21326.6|21206.6|21324.84|21204.84|9
1629682830000|2021-08-23 01:40:30|21324.21|21204.21|21325.17|21205.17|21325.76|21205.76|21323.21|21203.21|10
1629682840000|2021-08-23 01:40:40|21325.19|21205.19|21323.61|21203.61|21325.57|21205.57|21323.43|21203.43|10
1629682850000|2021-08-23 01:40:50|21322.72|21202.72|21320.25|21200.25|21322.72|21202.72|21320.25|21200.25|9
1629682860000|2021-08-23 01:41:00|21320.31|21200.31|21322.65|21202.65|21322.65|21202.65|21319.92|21199.92|10
1629682870000|2021-08-23 01:41:10|21323.38|21203.38|21323.33|21203.33|21325.38|21205.38|21323.33|21203.33|10
1629682880000|2021-08-23 01:41:20|21323.39|21203.39|21326.02|21206.02|21326.6|21206.6|21323.39|21203.39|10
1629682890000|2021-08-23 01:41:30|21325.59|21205.59|21325.78|21205.78|21328.15|21208.15|21325.59|21205.59|10
1629682900000|2021-08-23 01:41:40|21325.9|21205.9|21330.53|21210.53|21330.53|21210.53|21325.82|21205.82|10
1629682910000|2021-08-23 01:41:50|21331.2|21211.2|21329.8|21209.8|21331.2|21211.2|21328.47|21208.47|10
1629682920000|2021-08-23 01:42:00|21328.7|21208.7|21328.41|21208.41|21330.01|21210.01|21328.26|21208.26|10
1629682930000|2021-08-23 01:42:10|21328.25|21208.25|21328.91|21208.91|21328.91|21208.91|21327.74|21207.74|10
1629682940000|2021-08-23 01:42:20|21328.73|21208.73|21328.76|21208.76|21330.2|21210.2|21328.73|21208.73|10
1629682950000|2021-08-23 01:42:30|21328.51|21208.51|21323.98|21203.98|21328.75|21208.75|21323.98|21203.98|10
1629682960000|2021-08-23 01:42:40|21325.81|21205.81|21325.34|21205.34|21325.81|21205.81|21323.89|21203.89|9
1629682970000|2021-08-23 01:42:50|21325.74|21205.74|21325.5|21205.5|21327.45|21207.45|21325.5|21205.5|10
1629682980000|2021-08-23 01:43:00|21324.65|21204.65|21323.76|21203.76|21324.85|21204.85|21323.76|21203.76|8
1629682990000|2021-08-23 01:43:10|21323.55|21203.55|21322.44|21202.44|21323.72|21203.72|21322.22|21202.22|10
1629683000000|2021-08-23 01:43:20|21321.95|21201.95|21319.67|21199.67|21321.95|21201.95|21319.67|21199.67|10
1629683010000|2021-08-23 01:43:30|21319.96|21199.96|21321.01|21201.01|21321.01|21201.01|21319.19|21199.19|10
1629683020000|2021-08-23 01:43:40|21320.28|21200.28|21319.9|21199.9|21320.9|21200.9|21319.79|21199.79|10
1629683030000|2021-08-23 01:43:50|21319.32|21199.32|21319.28|21199.28|21320.91|21200.91|21318.93|21198.93|10
1629683040000|2021-08-23 01:44:00|21320.68|21200.68|21320.21|21200.21|21320.68|21200.68|21319.2|21199.2|10
1629683050000|2021-08-23 01:44:10|21320.36|21200.36|21322.2|21202.2|21323.85|21203.85|21320.36|21200.36|10
1629683060000|2021-08-23 01:44:20|21322.15|21202.15|21324.58|21204.58|21324.58|21204.58|21321.97|21201.97|10
1629683070000|2021-08-23 01:44:30|21324.78|21204.78|21326.77|21206.77|21326.77|21206.77|21324.48|21204.48|10
1629683080000|2021-08-23 01:44:40|21326.29|21206.29|21327.93|21207.93|21328.2|21208.2|21326.29|21206.29|10
1629683090000|2021-08-23 01:44:50|21327.44|21207.44|21329.01|21209.01|21329.3|21209.3|21327.44|21207.44|9
1629683100000|2021-08-23 01:45:00|21329.03|21209.03|21330.16|21210.16|21330.4|21210.4|21328.79|21208.79|10
1629683110000|2021-08-23 01:45:10|21331.28|21211.28|21331.47|21211.47|21331.47|21211.47|21328.92|21208.92|10
1629683120000|2021-08-23 01:45:20|21331.86|21211.86|21337.26|21217.26|21337.26|21217.26|21331.66|21211.66|10
1629683130000|2021-08-23 01:45:30|21336.52|21216.52|21340.45|21220.45|21340.6|21220.6|21335.16|21215.16|10
1629683140000|2021-08-23 01:45:40|21341.01|21221.01|21347.88|21227.88|21347.88|21227.88|21340.49|21220.49|9
1629683150000|2021-08-23 01:45:50|21347.93|21227.93|21349.21|21229.21|21350.44|21230.44|21347.4|21227.4|10
1629683160000|2021-08-23 01:46:00|21349.81|21229.81|21352.73|21232.73|21353.09|21233.09|21349.81|21229.81|10
1629683170000|2021-08-23 01:46:10|21353.33|21233.33|21351.54|21231.54|21355.22|21235.22|21350.76|21230.76|10
1629683180000|2021-08-23 01:46:20|21351.81|21231.81|21350.48|21230.48|21351.81|21231.81|21349.82|21229.82|10
1629683190000|2021-08-23 01:46:30|21350.67|21230.67|21353.32|21233.32|21353.45|21233.45|21350.42|21230.42|10
1629683200000|2021-08-23 01:46:40|21353.59|21233.59|21351.14|21231.14|21353.71|21233.71|21350.84|21230.84|10
1629683210000|2021-08-23 01:46:50|21351.49|21231.49|21348.33|21228.33|21351.99|21231.99|21348.33|21228.33|9
1629683220000|2021-08-23 01:47:00|21348.24|21228.24|21347.1|21227.1|21348.24|21228.24|21345.56|21225.56|10
1629683230000|2021-08-23 01:47:10|21346.98|21226.98|21348.12|21228.12|21348.12|21228.12|21346.1|21226.1|10
1629683240000|2021-08-23 01:47:20|21347.45|21227.45|21345.68|21225.68|21347.45|21227.45|21345.38|21225.38|10
1629683250000|2021-08-23 01:47:30|21345.7|21225.7|21342.94|21222.94|21345.7|21225.7|21342.94|21222.94|10
1629683260000|2021-08-23 01:47:40|21342.65|21222.65|21341.03|21221.03|21342.65|21222.65|21340.27|21220.27|10
1629683270000|2021-08-23 01:47:50|21342.35|21222.35|21341.86|21221.86|21343.09|21223.09|21341.86|21221.86|9
1629683280000|2021-08-23 01:48:00|21341.89|21221.89|21336.88|21216.88|21341.89|21221.89|21336.87|21216.87|10
1629683290000|2021-08-23 01:48:10|21337.25|21217.25|21334.58|21214.58|21337.47|21217.47|21334.39|21214.39|10
1629683300000|2021-08-23 01:48:20|21334.04|21214.04|21329.87|21209.87|21334.04|21214.04|21329.87|21209.87|10
1629683310000|2021-08-23 01:48:30|21329.15|21209.15|21328.43|21208.43|21331.23|21211.23|21328.43|21208.43|10
1629683320000|2021-08-23 01:48:40|21327.97|21207.97|21320.89|21200.89|21327.97|21207.97|21320.89|21200.89|10
1629683330000|2021-08-23 01:48:50|21320.04|21200.04|21319.46|21199.46|21320.58|21200.58|21318.89|21198.89|8
1629683340000|2021-08-23 01:49:00|21318.49|21198.49|21318.2|21198.2|21318.6|21198.6|21317.94|21197.94|9
1629683350000|2021-08-23 01:49:10|21318.22|21198.22|21319.4|21199.4|21320.35|21200.35|21318.22|21198.22|10
1629683360000|2021-08-23 01:49:20|21318.86|21198.86|21316.38|21196.38|21318.86|21198.86|21314.56|21194.56|10
1629683370000|2021-08-23 01:49:30|21316.71|21196.71|21320.73|21200.73|21320.73|21200.73|21316.71|21196.71|10
1629683380000|2021-08-23 01:49:40|21320.8|21200.8|21322.78|21202.78|21322.78|21202.78|21320.59|21200.59|10
1629683390000|2021-08-23 01:49:50|21322.58|21202.58|21322.76|21202.76|21323.45|21203.45|21322.16|21202.16|10
1629683400000|2021-08-23 01:50:00|21322.71|21202.71|21325.16|21205.16|21325.16|21205.16|21322.71|21202.71|9
1629683410000|2021-08-23 01:50:10|21325.69|21205.69|21330.94|21210.94|21331.01|21211.01|21325.69|21205.69|10
1629683420000|2021-08-23 01:50:20|21331.09|21211.09|21332.43|21212.43|21332.71|21212.71|21331.09|21211.09|10
1629683430000|2021-08-23 01:50:30|21332.5|21212.5|21333.88|21213.88|21333.88|21213.88|21332.5|21212.5|10
1629683440000|2021-08-23 01:50:40|21333.97|21213.97|21334.27|21214.27|21334.62|21214.62|21332.98|21212.98|10
1629683450000|2021-08-23 01:50:50|21333.69|21213.69|21331.97|21211.97|21333.69|21213.69|21330.53|21210.53|8
1629683460000|2021-08-23 01:51:00|21330.64|21210.64|21328.71|21208.71|21330.64|21210.64|21328.71|21208.71|10
1629683470000|2021-08-23 01:51:10|21329.23|21209.23|21332.75|21212.75|21333.02|21213.02|21329.04|21209.04|10
1629683480000|2021-08-23 01:51:20|21333.3|21213.3|21337.1|21217.1|21338.55|21218.55|21333.3|21213.3|10
1629683490000|2021-08-23 01:51:30|21338.85|21218.85|21333.61|21213.61|21338.85|21218.85|21333.61|21213.61|9
1629683500000|2021-08-23 01:51:40|21333.8|21213.8|21331.22|21211.22|21334.05|21214.05|21330.88|21210.88|10
1629683510000|2021-08-23 01:51:50|21331.3|21211.3|21330.43|21210.43|21331.65|21211.65|21330.02|21210.02|9
1629683520000|2021-08-23 01:52:00|21330.09|21210.09|21329.98|21209.98|21330.97|21210.97|21329.87|21209.87|9
1629683530000|2021-08-23 01:52:10|21329.85|21209.85|21331.07|21211.07|21331.07|21211.07|21329.32|21209.32|10
1629683540000|2021-08-23 01:52:20|21330.14|21210.14|21329.31|21209.31|21330.4|21210.4|21328.36|21208.36|10
1629683550000|2021-08-23 01:52:30|21328.81|21208.81|21323.01|21203.01|21328.81|21208.81|21323.01|21203.01|10
1629683560000|2021-08-23 01:52:40|21322.7|21202.7|21318.74|21198.74|21322.7|21202.7|21318.61|21198.61|10
1629683570000|2021-08-23 01:52:50|21318.72|21198.72|21317.59|21197.59|21318.85|21198.85|21316.32|21196.32|10
1629683580000|2021-08-23 01:53:00|21317.56|21197.56|21314.09|21194.09|21317.56|21197.56|21314.09|21194.09|10
1629683590000|2021-08-23 01:53:10|21314.12|21194.12|21312.65|21192.65|21314.44|21194.44|21312.65|21192.65|10
1629683600000|2021-08-23 01:53:20|21312.46|21192.46|21312.6|21192.6|21312.6|21192.6|21311.48|21191.48|10
1629683610000|2021-08-23 01:53:30|21313.03|21193.03|21314.9|21194.9|21314.9|21194.9|21312.81|21192.81|10
1629683620000|2021-08-23 01:53:40|21315.04|21195.04|21314.91|21194.91|21315.04|21195.04|21312.66|21192.66|10
1629683630000|2021-08-23 01:53:50|21314.89|21194.89|21315.55|21195.55|21315.77|21195.77|21314.41|21194.41|10
1629683640000|2021-08-23 01:54:00|21314.08|21194.08|21315.19|21195.19|21315.19|21195.19|21313.78|21193.78|10
1629683650000|2021-08-23 01:54:10|21315.2|21195.2|21319.8|21199.8|21319.8|21199.8|21314.88|21194.88|10
1629683660000|2021-08-23 01:54:20|21319.91|21199.91|21318.58|21198.58|21319.91|21199.91|21318.43|21198.43|10
1629683670000|2021-08-23 01:54:30|21318.75|21198.75|21315.82|21195.82|21318.95|21198.95|21315.52|21195.52|10
1629683680000|2021-08-23 01:54:40|21315.75|21195.75|21313.65|21193.65|21315.75|21195.75|21313.56|21193.56|9
1629683690000|2021-08-23 01:54:50|21316.43|21196.43|21314.34|21194.34|21316.43|21196.43|21314.34|21194.34|10
1629683700000|2021-08-23 01:55:00|21314.59|21194.59|21312.19|21192.19|21314.59|21194.59|21311.48|21191.48|9
1629683710000|2021-08-23 01:55:10|21311.83|21191.83|21311.95|21191.95|21312.54|21192.54|21311.49|21191.49|10
1629683720000|2021-08-23 01:55:20|21313.42|21193.42|21316.38|21196.38|21316.38|21196.38|21313.15|21193.15|10
1629683730000|2021-08-23 01:55:30|21315.55|21195.55|21320.04|21200.04|21320.31|21200.31|21315.55|21195.55|10
1629683740000|2021-08-23 01:55:40|21321.69|21201.69|21323.17|21203.17|21324.76|21204.76|21321.69|21201.69|10
1629683750000|2021-08-23 01:55:50|21323.35|21203.35|21329.37|21209.37|21329.69|21209.69|21323.35|21203.35|10
1629683760000|2021-08-23 01:56:00|21329.27|21209.27|21333.22|21213.22|21333.22|21213.22|21329.27|21209.27|10
1629683770000|2021-08-23 01:56:10|21333.12|21213.12|21333.79|21213.79|21333.79|21213.79|21331.42|21211.42|10
1629683780000|2021-08-23 01:56:20|21333.89|21213.89|21332.19|21212.19|21334.01|21214.01|21331.58|21211.58|10
1629683790000|2021-08-23 01:56:30|21332.18|21212.18|21330.98|21210.98|21332.94|21212.94|21330.98|21210.98|10
1629683800000|2021-08-23 01:56:40|21331.04|21211.04|21331.97|21211.97|21331.97|21211.97|21331.04|21211.04|10
1629683810000|2021-08-23 01:56:50|21332.17|21212.17|21335.85|21215.85|21336.15|21216.15|21331.72|21211.72|10
1629683820000|2021-08-23 01:57:00|21333.83|21213.83|21332.08|21212.08|21334.08|21214.08|21331.96|21211.96|10
1629683830000|2021-08-23 01:57:10|21332.46|21212.46|21334.42|21214.42|21334.42|21214.42|21332.45|21212.45|10
1629683840000|2021-08-23 01:57:20|21334.5|21214.5|21334.97|21214.97|21335.39|21215.39|21333.3|21213.3|10
1629683850000|2021-08-23 01:57:30|21334.91|21214.91|21333.66|21213.66|21335.52|21215.52|21333.49|21213.49|10
1629683860000|2021-08-23 01:57:40|21334.01|21214.01|21329.56|21209.56|21334.01|21214.01|21329.56|21209.56|10
1629683870000|2021-08-23 01:57:50|21329.04|21209.04|21329.07|21209.07|21329.07|21209.07|21328.47|21208.47|10
1629683880000|2021-08-23 01:58:00|21328.86|21208.86|21327.14|21207.14|21328.97|21208.97|21326.95|21206.95|10
1629683890000|2021-08-23 01:58:10|21326.78|21206.78|21327.84|21207.84|21327.9|21207.9|21326.08|21206.08|10
1629683900000|2021-08-23 01:58:20|21327.93|21207.93|21323.29|21203.29|21327.98|21207.98|21323.13|21203.13|10
1629683910000|2021-08-23 01:58:30|21322.9|21202.9|21320.27|21200.27|21322.9|21202.9|21320.27|21200.27|9
1629683920000|2021-08-23 01:58:40|21319.61|21199.61|21316.95|21196.95|21319.88|21199.88|21316.95|21196.95|9
1629683930000|2021-08-23 01:58:50|21317.02|21197.02|21320.83|21200.83|21320.83|21200.83|21316.86|21196.86|10
1629683940000|2021-08-23 01:59:00|21320.53|21200.53|21321.08|21201.08|21322.18|21202.18|21320.53|21200.53|10
1629683950000|2021-08-23 01:59:10|21321.22|21201.22|21317.95|21197.95|21321.22|21201.22|21317.25|21197.25|10
1629683960000|2021-08-23 01:59:20|21317.65|21197.65|21317.94|21197.94|21318.5|21198.5|21317.32|21197.32|10
1629683970000|2021-08-23 01:59:30|21317.73|21197.73|21315.43|21195.43|21318.17|21198.17|21315.43|21195.43|10
1629683980000|2021-08-23 01:59:40|21315.38|21195.38|21315.91|21195.91|21317.38|21197.38|21315.38|21195.38|8
1629683990000|2021-08-23 01:59:50|21314.11|21194.11|21313.62|21193.62|21314.34|21194.34|21313.62|21193.62|9
1629684000000|2021-08-23 02:00:00|21313.54|21193.54|21318.08|21198.08|21318.08|21198.08|21312.05|21192.05|10
1629684010000|2021-08-23 02:00:10|21319.48|21199.48|21329.13|21209.13|21329.13|21209.13|21319.48|21199.48|10
1629684020000|2021-08-23 02:00:20|21329.38|21209.38|21330.25|21210.25|21330.8|21210.8|21328.71|21208.71|10
1629684030000|2021-08-23 02:00:30|21332.42|21212.42|21331.12|21211.12|21333.26|21213.26|21331.12|21211.12|10
1629684040000|2021-08-23 02:00:40|21331.33|21211.33|21334.86|21214.86|21334.86|21214.86|21331.33|21211.33|10
1629684050000|2021-08-23 02:00:50|21336.06|21216.06|21334.55|21214.55|21336.18|21216.18|21334.44|21214.44|10
1629684060000|2021-08-23 02:01:00|21335.14|21215.14|21336.25|21216.25|21336.27|21216.27|21334.79|21214.79|10
1629684070000|2021-08-23 02:01:10|21337.38|21217.38|21344.02|21224.02|21344.21|21224.21|21337.38|21217.38|10
1629684080000|2021-08-23 02:01:20|21344.76|21224.76|21347.53|21227.53|21347.62|21227.62|21344.44|21224.44|10
1629684090000|2021-08-23 02:01:30|21347.68|21227.68|21346.29|21226.29|21348.37|21228.37|21346.29|21226.29|10
1629684100000|2021-08-23 02:01:40|21345.88|21225.88|21345.86|21225.86|21346.27|21226.27|21345.4|21225.4|10
1629684110000|2021-08-23 02:01:50|21344.54|21224.54|21338.58|21218.58|21344.54|21224.54|21338.57|21218.57|10
1629684120000|2021-08-23 02:02:00|21339.01|21219.01|21337.29|21217.29|21340.01|21220.01|21337.29|21217.29|10
1629684130000|2021-08-23 02:02:10|21336.25|21216.25|21334.58|21214.58|21336.25|21216.25|21333.35|21213.35|10
1629684140000|2021-08-23 02:02:20|21334.31|21214.31|21336.02|21216.02|21336.02|21216.02|21333.92|21213.92|10
1629684150000|2021-08-23 02:02:30|21337.11|21217.11|21337.15|21217.15|21338.79|21218.79|21336.58|21216.58|10
1629684160000|2021-08-23 02:02:40|21336.72|21216.72|21336.69|21216.69|21338.82|21218.82|21336.69|21216.69|10
1629684170000|2021-08-23 02:02:50|21334.78|21214.78|21330.99|21210.99|21334.78|21214.78|21330.99|21210.99|10
1629684180000|2021-08-23 02:03:00|21331.12|21211.12|21329.15|21209.15|21331.4|21211.4|21329.15|21209.15|10
1629684190000|2021-08-23 02:03:10|21328.62|21208.62|21324.51|21204.51|21328.62|21208.62|21324.51|21204.51|10
1629684200000|2021-08-23 02:03:20|21323.6|21203.6|21317.71|21197.71|21324.37|21204.37|21317.51|21197.51|10
1629684210000|2021-08-23 02:03:30|21316|21196|21311.95|21191.95|21316|21196|21311.14|21191.14|10
1629684220000|2021-08-23 02:03:40|21315.3|21195.3|21313.95|21193.95|21315.3|21195.3|21313.16|21193.16|10
1629684230000|2021-08-23 02:03:50|21315.75|21195.75|21316.31|21196.31|21316.43|21196.43|21315.54|21195.54|10
1629684240000|2021-08-23 02:04:00|21316.04|21196.04|21318.33|21198.33|21318.33|21198.33|21316.04|21196.04|10
1629684250000|2021-08-23 02:04:10|21318.74|21198.74|21317.01|21197.01|21318.74|21198.74|21316.59|21196.59|10
1629684260000|2021-08-23 02:04:20|21317.26|21197.26|21315.62|21195.62|21318.16|21198.16|21315.62|21195.62|10
1629684270000|2021-08-23 02:04:30|21315.37|21195.37|21312.15|21192.15|21315.37|21195.37|21312.07|21192.07|10
1629684280000|2021-08-23 02:04:40|21312.18|21192.18|21309.23|21189.23|21312.18|21192.18|21309.23|21189.23|10
1629684290000|2021-08-23 02:04:50|21309.36|21189.36|21309.32|21189.32|21309.36|21189.36|21308|21188|10
1629684300000|2021-08-23 02:05:00|21309.19|21189.19|21308.11|21188.11|21309.19|21189.19|21307.88|21187.88|10
1629684310000|2021-08-23 02:05:10|21309.73|21189.73|21312.09|21192.09|21312.09|21192.09|21309.62|21189.62|10
1629684320000|2021-08-23 02:05:20|21312.58|21192.58|21314.6|21194.6|21314.96|21194.96|21312.58|21192.58|9
1629684330000|2021-08-23 02:05:30|21314.67|21194.67|21315.34|21195.34|21316.87|21196.87|21314.67|21194.67|10
1629684340000|2021-08-23 02:05:40|21313.8|21193.8|21313.65|21193.65|21313.88|21193.88|21313.41|21193.41|9
1629684350000|2021-08-23 02:05:50|21313.53|21193.53|21310.7|21190.7|21313.53|21193.53|21310.7|21190.7|10
1629684360000|2021-08-23 02:06:00|21310.22|21190.22|21313.18|21193.18|21314.6|21194.6|21310.22|21190.22|10
1629684370000|2021-08-23 02:06:10|21313.41|21193.41|21314.86|21194.86|21315.22|21195.22|21313.41|21193.41|10
1629684380000|2021-08-23 02:06:20|21314.68|21194.68|21315.03|21195.03|21316.16|21196.16|21314.68|21194.68|9
1629684390000|2021-08-23 02:06:30|21315.11|21195.11|21319.06|21199.06|21319.56|21199.56|21315.11|21195.11|10
1629684400000|2021-08-23 02:06:40|21319.33|21199.33|21318.11|21198.11|21319.94|21199.94|21318.11|21198.11|10
1629684410000|2021-08-23 02:06:50|21317.7|21197.7|21316.31|21196.31|21318.74|21198.74|21315.26|21195.26|9
1629684420000|2021-08-23 02:07:00|21316.95|21196.95|21316.14|21196.14|21317.25|21197.25|21315.87|21195.87|10
1629684430000|2021-08-23 02:07:10|21316.45|21196.45|21316.8|21196.8|21318.57|21198.57|21316.18|21196.18|10
1629684440000|2021-08-23 02:07:20|21315.23|21195.23|21313.51|21193.51|21315.23|21195.23|21313.51|21193.51|10
1629684450000|2021-08-23 02:07:30|21313.33|21193.33|21312.3|21192.3|21313.53|21193.53|21311.76|21191.76|10
1629684460000|2021-08-23 02:07:40|21312.25|21192.25|21309.98|21189.98|21312.3|21192.3|21309.55|21189.55|10
1629684470000|2021-08-23 02:07:50|21308.12|21188.12|21308.35|21188.35|21308.71|21188.71|21307.75|21187.75|9
1629684480000|2021-08-23 02:08:00|21308.64|21188.64|21307.41|21187.41|21309.95|21189.95|21307.41|21187.41|10
1629684490000|2021-08-23 02:08:10|21307.57|21187.57|21306.13|21186.13|21307.58|21187.58|21305.97|21185.97|10
1629684500000|2021-08-23 02:08:20|21306.01|21186.01|21305.35|21185.35|21306.15|21186.15|21304.59|21184.59|10
1629684510000|2021-08-23 02:08:30|21305.18|21185.18|21301.03|21181.03|21305.18|21185.18|21301.03|21181.03|10
1629684520000|2021-08-23 02:08:40|21300.98|21180.98|21300.42|21180.42|21301.76|21181.76|21300.41|21180.41|10
1629684530000|2021-08-23 02:08:50|21300.51|21180.51|21299.04|21179.04|21300.93|21180.93|21299.04|21179.04|10
1629684540000|2021-08-23 02:09:00|21299.23|21179.23|21301.8|21181.8|21301.8|21181.8|21299.21|21179.21|10
1629684550000|2021-08-23 02:09:10|21302.05|21182.05|21304.81|21184.81|21305.19|21185.19|21302.05|21182.05|9
1629684560000|2021-08-23 02:09:20|21304.76|21184.76|21298.41|21178.41|21304.82|21184.82|21298.41|21178.41|10
1629684570000|2021-08-23 02:09:30|21298.51|21178.51|21297.08|21177.08|21298.51|21178.51|21296.11|21176.11|10
1629684580000|2021-08-23 02:09:40|21296.59|21176.59|21294.1|21174.1|21296.59|21176.59|21293.26|21173.26|9
1629684590000|2021-08-23 02:09:50|21292.46|21172.46|21289.23|21169.23|21292.75|21172.75|21289.03|21169.03|10
1629684600000|2021-08-23 02:10:00|21289.08|21169.08|21284.95|21164.95|21289.08|21169.08|21284.95|21164.95|10
1629684610000|2021-08-23 02:10:10|21284.17|21164.17|21286.35|21166.35|21286.35|21166.35|21282.98|21162.98|10
1629684620000|2021-08-23 02:10:20|21286.29|21166.29|21287.22|21167.22|21287.22|21167.22|21285.34|21165.34|10
1629684630000|2021-08-23 02:10:30|21287.32|21167.32|21290.9|21170.9|21291.07|21171.07|21287.32|21167.32|10
1629684640000|2021-08-23 02:10:40|21290.89|21170.89|21291.3|21171.3|21291.54|21171.54|21290.44|21170.44|10
1629684650000|2021-08-23 02:10:50|21289.89|21169.89|21289.13|21169.13|21289.93|21169.93|21288.94|21168.94|10
1629684660000|2021-08-23 02:11:00|21288.81|21168.81|21280.92|21160.92|21288.81|21168.81|21280.92|21160.92|10
1629684670000|2021-08-23 02:11:10|21281.33|21161.33|21273.58|21153.58|21281.33|21161.33|21273.58|21153.58|10
1629684680000|2021-08-23 02:11:20|21274.22|21154.22|21268.78|21148.78|21274.22|21154.22|21268.78|21148.78|9
1629684690000|2021-08-23 02:11:30|21265.14|21145.14|21259.13|21139.13|21265.14|21145.14|21259.13|21139.13|10
1629684700000|2021-08-23 02:11:40|21258.04|21138.04|21255.63|21135.63|21258.04|21138.04|21255.38|21135.38|10
1629684710000|2021-08-23 02:11:50|21255.31|21135.31|21255.46|21135.46|21255.46|21135.46|21254.13|21134.13|10
1629684720000|2021-08-23 02:12:00|21256.2|21136.2|21257.8|21137.8|21257.8|21137.8|21255.05|21135.05|10
1629684730000|2021-08-23 02:12:10|21257.83|21137.83|21261.31|21141.31|21261.31|21141.31|21257.09|21137.09|10
1629684740000|2021-08-23 02:12:20|21261.13|21141.13|21262.53|21142.53|21262.57|21142.57|21259.73|21139.73|9
1629684750000|2021-08-23 02:12:30|21261.66|21141.66|21262|21142|21262.79|21142.79|21261.23|21141.23|10
1629684760000|2021-08-23 02:12:40|21261.96|21141.96|21264.73|21144.73|21264.73|21144.73|21261.96|21141.96|10
1629684770000|2021-08-23 02:12:50|21264.98|21144.98|21263.12|21143.12|21265.2|21145.2|21263.12|21143.12|9
1629684780000|2021-08-23 02:13:00|21264.31|21144.31|21269.94|21149.94|21269.94|21149.94|21264.31|21144.31|10
1629684790000|2021-08-23 02:13:10|21270.49|21150.49|21270.66|21150.66|21271.38|21151.38|21269.89|21149.89|10
1629684800000|2021-08-23 02:13:20|21270.62|21150.62|21272.26|21152.26|21272.26|21152.26|21270.05|21150.05|9
1629684810000|2021-08-23 02:13:30|21272.13|21152.13|21270.8|21150.8|21272.13|21152.13|21270.59|21150.59|9
1629684820000|2021-08-23 02:13:40|21271.06|21151.06|21271.06|21151.06|21271.6|21151.6|21270.46|21150.46|10
1629684830000|2021-08-23 02:13:50|21270.95|21150.95|21271.05|21151.05|21271.61|21151.61|21270.36|21150.36|10
1629684840000|2021-08-23 02:14:00|21271.16|21151.16|21268.91|21148.91|21271.16|21151.16|21268.84|21148.84|9
1629684850000|2021-08-23 02:14:10|21268.31|21148.31|21269.26|21149.26|21270.53|21150.53|21268.31|21148.31|10
1629684860000|2021-08-23 02:14:20|21268.61|21148.61|21262.92|21142.92|21268.61|21148.61|21262.92|21142.92|10
1629684870000|2021-08-23 02:14:30|21263.13|21143.13|21261.43|21141.43|21263.18|21143.18|21261.05|21141.05|10
1629684880000|2021-08-23 02:14:40|21261.58|21141.58|21267.6|21147.6|21267.6|21147.6|21261.58|21141.58|10
1629684890000|2021-08-23 02:14:50|21267.82|21147.82|21271.21|21151.21|21271.21|21151.21|21267.82|21147.82|10
1629684900000|2021-08-23 02:15:00|21271.65|21151.65|21273.64|21153.64|21273.64|21153.64|21270.49|21150.49|10
1629684910000|2021-08-23 02:15:10|21273.71|21153.71|21280.14|21160.14|21280.14|21160.14|21273.71|21153.71|10
1629684920000|2021-08-23 02:15:20|21280.15|21160.15|21281.8|21161.8|21282.03|21162.03|21280.15|21160.15|9
1629684930000|2021-08-23 02:15:30|21281.44|21161.44|21282.18|21162.18|21282.18|21162.18|21280.24|21160.24|10
1629684940000|2021-08-23 02:15:40|21282.24|21162.24|21284.99|21164.99|21284.99|21164.99|21282.22|21162.22|10
1629684950000|2021-08-23 02:15:50|21284.72|21164.72|21283.57|21163.57|21284.72|21164.72|21282.12|21162.12|10
1629684960000|2021-08-23 02:16:00|21283.21|21163.21|21282.52|21162.52|21283.57|21163.57|21282.52|21162.52|10
1629684970000|2021-08-23 02:16:10|21282.62|21162.62|21281.56|21161.56|21282.69|21162.69|21280.24|21160.24|10
1629684980000|2021-08-23 02:16:20|21281.3|21161.3|21282.16|21162.16|21282.21|21162.21|21280.8|21160.8|10
1629684990000|2021-08-23 02:16:30|21282.26|21162.26|21282.36|21162.36|21282.36|21162.36|21281.95|21161.95|9
1629685000000|2021-08-23 02:16:40|21282.49|21162.49|21283.27|21163.27|21283.4|21163.4|21282.49|21162.49|10
1629685010000|2021-08-23 02:16:50|21283.25|21163.25|21286.12|21166.12|21286.12|21166.12|21282.1|21162.1|10
1629685020000|2021-08-23 02:17:00|21286.32|21166.32|21287.28|21167.28|21287.91|21167.91|21286.32|21166.32|10
1629685030000|2021-08-23 02:17:10|21287.24|21167.24|21287.84|21167.84|21287.84|21167.84|21287.19|21167.19|9
1629685040000|2021-08-23 02:17:20|21287.77|21167.77|21287.59|21167.59|21287.77|21167.77|21287.21|21167.21|10
1629685050000|2021-08-23 02:17:30|21287.62|21167.62|21286.42|21166.42|21288.87|21168.87|21286.42|21166.42|10
1629685060000|2021-08-23 02:17:40|21286.56|21166.56|21285.81|21165.81|21286.56|21166.56|21285.5|21165.5|9
1629685070000|2021-08-23 02:17:50|21285.94|21165.94|21287.64|21167.64|21287.64|21167.64|21285.94|21165.94|8
1629685080000|2021-08-23 02:18:00|21287.93|21167.93|21291.58|21171.58|21291.76|21171.76|21287.77|21167.77|9
1629685090000|2021-08-23 02:18:10|21291.45|21171.45|21292.94|21172.94|21293.07|21173.07|21291.43|21171.43|10
1629685100000|2021-08-23 02:18:20|21294.23|21174.23|21301.86|21181.86|21301.86|21181.86|21294.23|21174.23|10
1629685110000|2021-08-23 02:18:30|21302.56|21182.56|21304.88|21184.88|21304.88|21184.88|21302.56|21182.56|9
1629685120000|2021-08-23 02:18:40|21304.14|21184.14|21299.23|21179.23|21304.14|21184.14|21299.1|21179.1|10
1629685130000|2021-08-23 02:18:50|21299.08|21179.08|21297.29|21177.29|21300.26|21180.26|21297.29|21177.29|10
1629685140000|2021-08-23 02:19:00|21298.8|21178.8|21308.31|21188.31|21308.31|21188.31|21298.61|21178.61|9
1629685150000|2021-08-23 02:19:10|21308.34|21188.34|21315.99|21195.99|21315.99|21195.99|21307.89|21187.89|10
1629685160000|2021-08-23 02:19:20|21316.22|21196.22|21322.06|21202.06|21322.06|21202.06|21316.1|21196.1|10
1629685170000|2021-08-23 02:19:30|21322.39|21202.39|21321.47|21201.47|21324.93|21204.93|21321.47|21201.47|10
1629685180000|2021-08-23 02:19:40|21321.22|21201.22|21318.61|21198.61|21321.42|21201.42|21318.61|21198.61|10
1629685190000|2021-08-23 02:19:50|21319.83|21199.83|21319.76|21199.76|21321.18|21201.18|21319.47|21199.47|9
1629685200000|2021-08-23 02:20:00|21319.89|21199.89|21320.45|21200.45|21320.71|21200.71|21319.89|21199.89|10
1629685210000|2021-08-23 02:20:10|21320.37|21200.37|21320.12|21200.12|21320.72|21200.72|21319.51|21199.51|10
1629685220000|2021-08-23 02:20:20|21320.46|21200.46|21321.76|21201.76|21322.3|21202.3|21319.94|21199.94|10
1629685230000|2021-08-23 02:20:30|21322.2|21202.2|21319.63|21199.63|21322.2|21202.2|21319.02|21199.02|10
1629685240000|2021-08-23 02:20:40|21319.59|21199.59|21319.64|21199.64|21319.66|21199.66|21318.6|21198.6|8
1629685250000|2021-08-23 02:20:50|21318.71|21198.71|21317.33|21197.33|21318.79|21198.79|21316.51|21196.51|10
1629685260000|2021-08-23 02:21:00|21316.9|21196.9|21315.53|21195.53|21317.15|21197.15|21315.53|21195.53|10
1629685270000|2021-08-23 02:21:10|21315.55|21195.55|21313.42|21193.42|21315.71|21195.71|21313.42|21193.42|10
1629685280000|2021-08-23 02:21:20|21312.96|21192.96|21306.62|21186.62|21312.96|21192.96|21306.62|21186.62|10
1629685290000|2021-08-23 02:21:30|21306.36|21186.36|21299.78|21179.78|21306.36|21186.36|21299.76|21179.76|10
1629685300000|2021-08-23 02:21:40|21299.84|21179.84|21300.13|21180.13|21301.01|21181.01|21299.04|21179.04|10
1629685310000|2021-08-23 02:21:50|21300.51|21180.51|21299.14|21179.14|21300.66|21180.66|21298.26|21178.26|10
1629685320000|2021-08-23 02:22:00|21299.47|21179.47|21302.05|21182.05|21302.55|21182.55|21299.47|21179.47|9
1629685330000|2021-08-23 02:22:10|21301.57|21181.57|21303.57|21183.57|21303.57|21183.57|21301.57|21181.57|10
1629685340000|2021-08-23 02:22:20|21303.53|21183.53|21305.77|21185.77|21306.28|21186.28|21303.53|21183.53|10
1629685350000|2021-08-23 02:22:30|21305.73|21185.73|21307.29|21187.29|21307.29|21187.29|21304.24|21184.24|10
1629685360000|2021-08-23 02:22:40|21307.22|21187.22|21312.26|21192.26|21312.26|21192.26|21307.22|21187.22|10
1629685370000|2021-08-23 02:22:50|21312.29|21192.29|21311.17|21191.17|21313.11|21193.11|21311.17|21191.17|10
1629685380000|2021-08-23 02:23:00|21311.3|21191.3|21312.18|21192.18|21312.35|21192.35|21311.01|21191.01|10
1629685390000|2021-08-23 02:23:10|21312.85|21192.85|21313.79|21193.79|21313.79|21193.79|21311.88|21191.88|8
1629685400000|2021-08-23 02:23:20|21313.78|21193.78|21313.88|21193.88|21313.88|21193.88|21312.45|21192.45|9
1629685410000|2021-08-23 02:23:30|21313.21|21193.21|21311.29|21191.29|21313.21|21193.21|21311.05|21191.05|10
1629685420000|2021-08-23 02:23:40|21311.15|21191.15|21305.92|21185.92|21311.15|21191.15|21305.92|21185.92|10
1629685430000|2021-08-23 02:23:50|21305.65|21185.65|21302.1|21182.1|21305.65|21185.65|21302.1|21182.1|9
1629685440000|2021-08-23 02:24:00|21301.82|21181.82|21301.22|21181.22|21301.84|21181.84|21301.09|21181.09|10
1629685450000|2021-08-23 02:24:10|21300.79|21180.79|21299.56|21179.56|21300.79|21180.79|21299.56|21179.56|9
1629685460000|2021-08-23 02:24:20|21299.31|21179.31|21297.13|21177.13|21300.26|21180.26|21297.13|21177.13|9
1629685470000|2021-08-23 02:24:30|21295.97|21175.97|21287.66|21167.66|21295.97|21175.97|21287.66|21167.66|10
1629685480000|2021-08-23 02:24:40|21287.07|21167.07|21285.95|21165.95|21287.07|21167.07|21283.8|21163.8|10
1629685490000|2021-08-23 02:24:50|21285.65|21165.65|21285.96|21165.96|21286.02|21166.02|21284.07|21164.07|9
1629685500000|2021-08-23 02:25:00|21285.77|21165.77|21283.33|21163.33|21285.97|21165.97|21283.33|21163.33|10
1629685510000|2021-08-23 02:25:10|21283.09|21163.09|21279.47|21159.47|21283.09|21163.09|21279.47|21159.47|10
1629685520000|2021-08-23 02:25:20|21280.02|21160.02|21278.69|21158.69|21280.07|21160.07|21278.58|21158.58|9
1629685530000|2021-08-23 02:25:30|21278.83|21158.83|21284.45|21164.45|21284.45|21164.45|21278.83|21158.83|10
1629685540000|2021-08-23 02:25:40|21284.4|21164.4|21288.67|21168.67|21290.14|21170.14|21284.17|21164.17|10
1629685550000|2021-08-23 02:25:50|21288.88|21168.88|21292.71|21172.71|21292.87|21172.87|21288.88|21168.88|8
1629685560000|2021-08-23 02:26:00|21292.74|21172.74|21298.13|21178.13|21298.13|21178.13|21292.52|21172.52|10
1629685570000|2021-08-23 02:26:10|21299.76|21179.76|21300.35|21180.35|21301.54|21181.54|21299.34|21179.34|10
1629685580000|2021-08-23 02:26:20|21300.31|21180.31|21298.38|21178.38|21300.95|21180.95|21298.38|21178.38|10
1629685590000|2021-08-23 02:26:30|21299.12|21179.12|21298.62|21178.62|21299.12|21179.12|21298.2|21178.2|9
1629685600000|2021-08-23 02:26:40|21298.55|21178.55|21298.96|21178.96|21300.02|21180.02|21298.55|21178.55|10
1629685610000|2021-08-23 02:26:50|21298.97|21178.97|21300.15|21180.15|21300.98|21180.98|21298.97|21178.97|10
1629685620000|2021-08-23 02:27:00|21298.34|21178.34|21297.99|21177.99|21298.59|21178.59|21297.51|21177.51|10
1629685630000|2021-08-23 02:27:10|21298.09|21178.09|21298.17|21178.17|21298.51|21178.51|21298.09|21178.09|10
1629685640000|2021-08-23 02:27:20|21298.14|21178.14|21298.33|21178.33|21299.71|21179.71|21297.95|21177.95|10
1629685650000|2021-08-23 02:27:30|21298.46|21178.46|21298.44|21178.44|21298.58|21178.58|21298.04|21178.04|8
1629685660000|2021-08-23 02:27:40|21298.68|21178.68|21299.89|21179.89|21300.54|21180.54|21298.68|21178.68|10
1629685670000|2021-08-23 02:27:50|21301.18|21181.18|21302.37|21182.37|21302.59|21182.59|21301.02|21181.02|10
1629685680000|2021-08-23 02:28:00|21301.59|21181.59|21302.63|21182.63|21302.65|21182.65|21301.4|21181.4|9
1629685690000|2021-08-23 02:28:10|21302.75|21182.75|21300.93|21180.93|21303.93|21183.93|21300.83|21180.83|10
1629685700000|2021-08-23 02:28:20|21301.1|21181.1|21301.88|21181.88|21302.15|21182.15|21300.42|21180.42|9
1629685710000|2021-08-23 02:28:30|21301.76|21181.76|21304.34|21184.34|21304.34|21184.34|21301.76|21181.76|10
1629685720000|2021-08-23 02:28:40|21303.06|21183.06|21303.83|21183.83|21304.27|21184.27|21303.06|21183.06|9
1629685730000|2021-08-23 02:28:50|21303.74|21183.74|21305.73|21185.73|21305.73|21185.73|21303.74|21183.74|10
1629685740000|2021-08-23 02:29:00|21306.12|21186.12|21306.6|21186.6|21306.63|21186.63|21305.99|21185.99|10
1629685750000|2021-08-23 02:29:10|21305.99|21185.99|21305.4|21185.4|21306.46|21186.46|21303.86|21183.86|10
1629685760000|2021-08-23 02:29:20|21305.25|21185.25|21301.95|21181.95|21305.25|21185.25|21301.95|21181.95|9
1629685770000|2021-08-23 02:29:30|21302.39|21182.39|21294.77|21174.77|21302.39|21182.39|21294.77|21174.77|10
1629685780000|2021-08-23 02:29:40|21294.64|21174.64|21289.77|21169.77|21294.64|21174.64|21289.77|21169.77|9
1629685790000|2021-08-23 02:29:50|21289.36|21169.36|21286.16|21166.16|21289.44|21169.44|21285.56|21165.56|10
1629685800000|2021-08-23 02:30:00|21285.95|21165.95|21287.19|21167.19|21287.19|21167.19|21285.76|21165.76|10
1629685810000|2021-08-23 02:30:10|21287.85|21167.85|21294.54|21174.54|21294.54|21174.54|21287.85|21167.85|10
1629685820000|2021-08-23 02:30:20|21295.27|21175.27|21301.32|21181.32|21301.32|21181.32|21295.27|21175.27|10
1629685830000|2021-08-23 02:30:30|21301.3|21181.3|21302.72|21182.72|21302.72|21182.72|21300.98|21180.98|10
1629685840000|2021-08-23 02:30:40|21302.83|21182.83|21301.38|21181.38|21303.82|21183.82|21301.38|21181.38|10
1629685850000|2021-08-23 02:30:50|21301.3|21181.3|21299.58|21179.58|21301.72|21181.72|21299.58|21179.58|10
1629685860000|2021-08-23 02:31:00|21299.68|21179.68|21301.06|21181.06|21301.98|21181.98|21299.46|21179.46|10
1629685870000|2021-08-23 02:31:10|21301.3|21181.3|21299.83|21179.83|21301.46|21181.46|21299.62|21179.62|10
1629685880000|2021-08-23 02:31:20|21299.96|21179.96|21299.19|21179.19|21300.45|21180.45|21299.16|21179.16|10
1629685890000|2021-08-23 02:31:30|21299.4|21179.4|21300.96|21180.96|21300.96|21180.96|21299.4|21179.4|10
1629685900000|2021-08-23 02:31:40|21300.8|21180.8|21300.74|21180.74|21302.3|21182.3|21300.45|21180.45|10
1629685910000|2021-08-23 02:31:50|21300.29|21180.29|21301.81|21181.81|21302.12|21182.12|21299.49|21179.49|10
1629685920000|2021-08-23 02:32:00|21301.57|21181.57|21302.17|21182.17|21302.17|21182.17|21300.95|21180.95|8
1629685930000|2021-08-23 02:32:10|21303.6|21183.6|21303.61|21183.61|21303.74|21183.74|21303.01|21183.01|9
1629685940000|2021-08-23 02:32:20|21303.68|21183.68|21305.64|21185.64|21305.64|21185.64|21303.68|21183.68|10
1629685950000|2021-08-23 02:32:30|21305.71|21185.71|21307.38|21187.38|21307.38|21187.38|21305.71|21185.71|10
1629685960000|2021-08-23 02:32:40|21308.14|21188.14|21314.15|21194.15|21314.15|21194.15|21308.14|21188.14|10
1629685970000|2021-08-23 02:32:50|21314.37|21194.37|21315.92|21195.92|21316.18|21196.18|21314.1|21194.1|10
1629685980000|2021-08-23 02:33:00|21314.31|21194.31|21314.9|21194.9|21314.95|21194.95|21314.04|21194.04|10
1629685990000|2021-08-23 02:33:10|21315.22|21195.22|21314.29|21194.29|21315.22|21195.22|21313.47|21193.47|10
1629686000000|2021-08-23 02:33:20|21313.62|21193.62|21313.24|21193.24|21313.62|21193.62|21312.52|21192.52|9
1629686010000|2021-08-23 02:33:30|21313.05|21193.05|21312.87|21192.87|21313.65|21193.65|21312.87|21192.87|10
1629686020000|2021-08-23 02:33:40|21313.09|21193.09|21309.39|21189.39|21313.22|21193.22|21309.39|21189.39|10
1629686030000|2021-08-23 02:33:50|21309.82|21189.82|21311.88|21191.88|21311.91|21191.91|21309.67|21189.67|10
1629686040000|2021-08-23 02:34:00|21311.85|21191.85|21311.78|21191.78|21311.95|21191.95|21311.39|21191.39|9
1629686050000|2021-08-23 02:34:10|21311.82|21191.82|21311.45|21191.45|21312.08|21192.08|21311.34|21191.34|10
1629686060000|2021-08-23 02:34:20|21310.9|21190.9|21311.29|21191.29|21311.42|21191.42|21310|21190|10
1629686070000|2021-08-23 02:34:30|21311.25|21191.25|21313.01|21193.01|21313.13|21193.13|21311.25|21191.25|9
1629686080000|2021-08-23 02:34:40|21311.88|21191.88|21312.7|21192.7|21313.04|21193.04|21311.88|21191.88|10
1629686090000|2021-08-23 02:34:50|21312.8|21192.8|21311.08|21191.08|21313.23|21193.23|21310.76|21190.76|10
1629686100000|2021-08-23 02:35:00|21312.26|21192.26|21313.52|21193.52|21313.52|21193.52|21311.39|21191.39|10
1629686110000|2021-08-23 02:35:10|21313.74|21193.74|21316.4|21196.4|21316.4|21196.4|21313.74|21193.74|9
1629686120000|2021-08-23 02:35:20|21316.58|21196.58|21317.07|21197.07|21317.07|21197.07|21315.6|21195.6|10
1629686130000|2021-08-23 02:35:30|21319.21|21199.21|21320.71|21200.71|21320.71|21200.71|21317.19|21197.19|10
1629686140000|2021-08-23 02:35:40|21320.94|21200.94|21325.58|21205.58|21325.58|21205.58|21320.94|21200.94|10
1629686150000|2021-08-23 02:35:50|21324.18|21204.18|21321.48|21201.48|21324.18|21204.18|21321.48|21201.48|9
1629686160000|2021-08-23 02:36:00|21321.3|21201.3|21324.22|21204.22|21324.22|21204.22|21320.78|21200.78|10
1629686170000|2021-08-23 02:36:10|21326.08|21206.08|21331.14|21211.14|21331.81|21211.81|21326.08|21206.08|10
1629686180000|2021-08-23 02:36:20|21331.39|21211.39|21326.23|21206.23|21331.39|21211.39|21326.23|21206.23|10
1629686190000|2021-08-23 02:36:30|21326.03|21206.03|21327.67|21207.67|21328.19|21208.19|21325.76|21205.76|10
1629686200000|2021-08-23 02:36:40|21327.3|21207.3|21327.7|21207.7|21328.02|21208.02|21326.41|21206.41|10
1629686210000|2021-08-23 02:36:50|21327.68|21207.68|21324.16|21204.16|21327.68|21207.68|21324.16|21204.16|10
1629686220000|2021-08-23 02:37:00|21325.31|21205.31|21324.54|21204.54|21325.76|21205.76|21324.53|21204.53|10
1629686230000|2021-08-23 02:37:10|21324.52|21204.52|21326.6|21206.6|21326.82|21206.82|21324.52|21204.52|10
1629686240000|2021-08-23 02:37:20|21326.67|21206.67|21324.84|21204.84|21326.67|21206.67|21324.6|21204.6|10
1629686250000|2021-08-23 02:37:30|21324.73|21204.73|21322|21202|21324.86|21204.86|21322|21202|10
1629686260000|2021-08-23 02:37:40|21322.8|21202.8|21320.19|21200.19|21322.84|21202.84|21318.96|21198.96|10
1629686270000|2021-08-23 02:37:50|21320.51|21200.51|21324.64|21204.64|21324.64|21204.64|21320.42|21200.42|10
1629686280000|2021-08-23 02:38:00|21325.27|21205.27|21328.39|21208.39|21328.39|21208.39|21324.88|21204.88|9
1629686290000|2021-08-23 02:38:10|21330.21|21210.21|21332.61|21212.61|21332.61|21212.61|21330.2|21210.2|9
1629686300000|2021-08-23 02:38:20|21332.84|21212.84|21333.82|21213.82|21333.82|21213.82|21331.44|21211.44|10
1629686310000|2021-08-23 02:38:30|21334.64|21214.64|21333.46|21213.46|21335.39|21215.39|21333.33|21213.33|9
1629686320000|2021-08-23 02:38:40|21334.86|21214.86|21335.03|21215.03|21336.86|21216.86|21334.73|21214.73|10
1629686330000|2021-08-23 02:38:50|21336.66|21216.66|21336.84|21216.84|21336.92|21216.92|21335.48|21215.48|10
1629686340000|2021-08-23 02:39:00|21336.97|21216.97|21342.75|21222.75|21342.75|21222.75|21336.97|21216.97|10
1629686350000|2021-08-23 02:39:10|21342.26|21222.26|21342.68|21222.68|21342.91|21222.91|21342.06|21222.06|10
1629686360000|2021-08-23 02:39:20|21342.55|21222.55|21341.99|21221.99|21342.55|21222.55|21341.83|21221.83|10
1629686370000|2021-08-23 02:39:30|21341.6|21221.6|21341.32|21221.32|21342.12|21222.12|21341.08|21221.08|10
1629686380000|2021-08-23 02:39:40|21340.67|21220.67|21339.31|21219.31|21340.67|21220.67|21339.12|21219.12|9
1629686390000|2021-08-23 02:39:50|21339.44|21219.44|21338.55|21218.55|21339.57|21219.57|21338.55|21218.55|10
1629686400000|2021-08-23 02:40:00|21338.49|21218.49|21337.05|21217.05|21338.49|21218.49|21334.95|21214.95|10
1629686410000|2021-08-23 02:40:10|21336.93|21216.93|21335.96|21215.96|21336.93|21216.93|21335.85|21215.85|9
1629686420000|2021-08-23 02:40:20|21334.95|21214.95|21350.73|21230.73|21350.73|21230.73|21334.95|21214.95|10
1629686430000|2021-08-23 02:40:30|21350.72|21230.72|21349.06|21229.06|21351.23|21231.23|21349.06|21229.06|9
1629686440000|2021-08-23 02:40:40|21348.26|21228.26|21346.85|21226.85|21348.26|21228.26|21346.51|21226.51|9
1629686450000|2021-08-23 02:40:50|21346.42|21226.42|21348.44|21228.44|21348.44|21228.44|21346.27|21226.27|10
1629686460000|2021-08-23 02:41:00|21348.61|21228.61|21350.45|21230.45|21350.87|21230.87|21348.49|21228.49|10
1629686470000|2021-08-23 02:41:10|21350.17|21230.17|21350.1|21230.1|21350.48|21230.48|21348.72|21228.72|10
1629686480000|2021-08-23 02:41:20|21350.84|21230.84|21360.89|21240.89|21360.89|21240.89|21350.03|21230.03|10
1629686490000|2021-08-23 02:41:30|21360.6|21240.6|21382.67|21262.67|21386.16|21266.16|21360.6|21240.6|9
1629686500000|2021-08-23 02:41:40|21381.99|21261.99|21378.13|21258.13|21382.47|21262.47|21376.91|21256.91|10
1629686510000|2021-08-23 02:41:50|21379.44|21259.44|21392.58|21272.58|21395.21|21275.21|21379.44|21259.44|10
1629686520000|2021-08-23 02:42:00|21395.16|21275.16|21389.92|21269.92|21396.12|21276.12|21389.92|21269.92|10
1629686530000|2021-08-23 02:42:10|21387.73|21267.73|21384.6|21264.6|21387.73|21267.73|21382.85|21262.85|10
1629686540000|2021-08-23 02:42:20|21384.4|21264.4|21387.07|21267.07|21387.07|21267.07|21384.37|21264.37|10
1629686550000|2021-08-23 02:42:30|21386.97|21266.97|21383.36|21263.36|21387.69|21267.69|21383.36|21263.36|10
1629686560000|2021-08-23 02:42:40|21381.96|21261.96|21358.89|21238.89|21383.58|21263.58|21358.89|21238.89|10
1629686570000|2021-08-23 02:42:50|21356.75|21236.75|21334.83|21214.83|21356.75|21236.75|21334.83|21214.83|10
1629686580000|2021-08-23 02:43:00|21332.19|21212.19|21294.7|21174.7|21333.98|21213.98|21294.7|21174.7|10
1629686590000|2021-08-23 02:43:10|21286.01|21166.01|21275.84|21155.84|21286.01|21166.01|21275.84|21155.84|10
1629686600000|2021-08-23 02:43:20|21277.65|21157.65|21285.8|21165.8|21285.81|21165.81|21273.88|21153.88|10
1629686610000|2021-08-23 02:43:30|21287.42|21167.42|21289.87|21169.87|21290.29|21170.29|21286.97|21166.97|10
1629686620000|2021-08-23 02:43:40|21290.7|21170.7|21300.12|21180.12|21300.12|21180.12|21288.93|21168.93|10
1629686630000|2021-08-23 02:43:50|21300.64|21180.64|21306.25|21186.25|21306.25|21186.25|21299.92|21179.92|10
1629686640000|2021-08-23 02:44:00|21307.16|21187.16|21312.25|21192.25|21312.25|21192.25|21307.16|21187.16|10
1629686650000|2021-08-23 02:44:10|21311.62|21191.62|21315.12|21195.12|21316.75|21196.75|21311.62|21191.62|10
1629686660000|2021-08-23 02:44:20|21315.83|21195.83|21324.57|21204.57|21324.57|21204.57|21315.83|21195.83|10
1629686670000|2021-08-23 02:44:30|21328.81|21208.81|21334.12|21214.12|21335.09|21215.09|21328.81|21208.81|10
1629686680000|2021-08-23 02:44:40|21334.28|21214.28|21334|21214|21344.82|21224.82|21333.89|21213.89|10
1629686690000|2021-08-23 02:44:50|21333.64|21213.64|21334.21|21214.21|21336.67|21216.67|21331.47|21211.47|10
1629686700000|2021-08-23 02:45:00|21335.83|21215.83|21341.25|21221.25|21341.25|21221.25|21335.59|21215.59|10
1629686710000|2021-08-23 02:45:10|21342.11|21222.11|21349.85|21229.85|21349.85|21229.85|21342.11|21222.11|10
1629686720000|2021-08-23 02:45:20|21351.36|21231.36|21358.86|21238.86|21358.86|21238.86|21350.94|21230.94|10
1629686730000|2021-08-23 02:45:30|21360.23|21240.23|21363.93|21243.93|21363.93|21243.93|21360.23|21240.23|10
1629686740000|2021-08-23 02:45:40|21363.9|21243.9|21372.46|21252.46|21372.46|21252.46|21363.9|21243.9|10
1629686750000|2021-08-23 02:45:50|21373.28|21253.28|21381.28|21261.28|21381.44|21261.44|21372.76|21252.76|10
1629686760000|2021-08-23 02:46:00|21381.47|21261.47|21387.88|21267.88|21387.88|21267.88|21379.96|21259.96|10
1629686770000|2021-08-23 02:46:10|21388.5|21268.5|21392.88|21272.88|21392.88|21272.88|21388.47|21268.47|10
1629686780000|2021-08-23 02:46:20|21393.02|21273.02|21394.09|21274.09|21395.17|21275.17|21392.81|21272.81|9
1629686790000|2021-08-23 02:46:30|21392.48|21272.48|21392.4|21272.4|21393.9|21273.9|21391.8|21271.8|10
1629686800000|2021-08-23 02:46:40|21392.14|21272.14|21391.32|21271.32|21394.83|21274.83|21391.32|21271.32|10
1629686810000|2021-08-23 02:46:50|21391.63|21271.63|21395.69|21275.69|21395.69|21275.69|21391.63|21271.63|9
1629686820000|2021-08-23 02:47:00|21396.65|21276.65|21398.15|21278.15|21398.41|21278.41|21395.51|21275.51|10
1629686830000|2021-08-23 02:47:10|21398.54|21278.54|21396.46|21276.46|21398.54|21278.54|21395.33|21275.33|10
1629686840000|2021-08-23 02:47:20|21397.2|21277.2|21392.73|21272.73|21397.2|21277.2|21392.33|21272.33|10
1629686850000|2021-08-23 02:47:30|21392.59|21272.59|21390.7|21270.7|21393.39|21273.39|21390.7|21270.7|10
1629686860000|2021-08-23 02:47:40|21388.75|21268.75|21387.91|21267.91|21389.3|21269.3|21386.3|21266.3|10
1629686870000|2021-08-23 02:47:50|21388.7|21268.7|21390.23|21270.23|21391.18|21271.18|21388.29|21268.29|10
1629686880000|2021-08-23 02:48:00|21390.49|21270.49|21389.21|21269.21|21390.49|21270.49|21389.21|21269.21|10
1629686890000|2021-08-23 02:48:10|21390.32|21270.32|21390.47|21270.47|21390.61|21270.61|21388.24|21268.24|10
1629686900000|2021-08-23 02:48:20|21390.99|21270.99|21390.73|21270.73|21392.21|21272.21|21390.16|21270.16|10
1629686910000|2021-08-23 02:48:30|21390.75|21270.75|21396.1|21276.1|21396.1|21276.1|21390.75|21270.75|9
1629686920000|2021-08-23 02:48:40|21396.02|21276.02|21405.86|21285.86|21405.86|21285.86|21395.86|21275.86|10
1629686930000|2021-08-23 02:48:50|21405.97|21285.97|21409.47|21289.47|21409.58|21289.58|21405.97|21285.97|10
1629686940000|2021-08-23 02:49:00|21409.96|21289.96|21410.17|21290.17|21410.79|21290.79|21408.96|21288.96|10
1629686950000|2021-08-23 02:49:10|21410.23|21290.23|21409.79|21289.79|21410.23|21290.23|21408.1|21288.1|10
1629686960000|2021-08-23 02:49:20|21409.73|21289.73|21411.07|21291.07|21411.07|21291.07|21409.45|21289.45|10
1629686970000|2021-08-23 02:49:30|21411.79|21291.79|21414.76|21294.76|21414.86|21294.86|21411.78|21291.78|10
1629686980000|2021-08-23 02:49:40|21414.78|21294.78|21414.47|21294.47|21416.5|21296.5|21414.47|21294.47|10
1629686990000|2021-08-23 02:49:50|21414.13|21294.13|21417.92|21297.92|21418.06|21298.06|21414.13|21294.13|10
1629687000000|2021-08-23 02:50:00|21417.9|21297.9|21420.98|21300.98|21420.98|21300.98|21417.9|21297.9|10
1629687010000|2021-08-23 02:50:10|21422.05|21302.05|21423.05|21303.05|21423.08|21303.08|21421.47|21301.47|10
1629687020000|2021-08-23 02:50:20|21424.05|21304.05|21422.37|21302.37|21424.11|21304.11|21421.38|21301.38|10
1629687030000|2021-08-23 02:50:30|21421.57|21301.57|21424.79|21304.79|21425.7|21305.7|21419.85|21299.85|10
1629687040000|2021-08-23 02:50:40|21426.19|21306.19|21432.05|21312.05|21432.05|21312.05|21425.79|21305.79|10
1629687050000|2021-08-23 02:50:50|21433.33|21313.33|21438.79|21318.79|21438.79|21318.79|21431.47|21311.47|10
1629687060000|2021-08-23 02:51:00|21439.57|21319.57|21439.93|21319.93|21442.52|21322.52|21439.57|21319.57|10
1629687070000|2021-08-23 02:51:10|21440.91|21320.91|21442.6|21322.6|21443.08|21323.08|21440.91|21320.91|10
1629687080000|2021-08-23 02:51:20|21442.82|21322.82|21444.16|21324.16|21444.16|21324.16|21440.95|21320.95|9
1629687090000|2021-08-23 02:51:30|21444.69|21324.69|21439.76|21319.76|21444.72|21324.72|21439.76|21319.76|10
1629687100000|2021-08-23 02:51:40|21439.58|21319.58|21437.17|21317.17|21440.09|21320.09|21436.08|21316.08|10
1629687110000|2021-08-23 02:51:50|21439|21319|21452.63|21332.63|21452.63|21332.63|21435.9|21315.9|10
1629687120000|2021-08-23 02:52:00|21450.96|21330.96|21472.43|21352.43|21472.43|21352.43|21449.86|21329.86|10
1629687130000|2021-08-23 02:52:10|21473.62|21353.62|21473.39|21353.39|21477.37|21357.37|21473.39|21353.39|10
1629687140000|2021-08-23 02:52:20|21473.98|21353.98|21472.77|21352.77|21475.11|21355.11|21471.15|21351.15|10
1629687150000|2021-08-23 02:52:30|21472.21|21352.21|21471.56|21351.56|21472.8|21352.8|21470.34|21350.34|10
1629687160000|2021-08-23 02:52:40|21472.15|21352.15|21474.38|21354.38|21474.41|21354.41|21470.43|21350.43|10
1629687170000|2021-08-23 02:52:50|21472.87|21352.87|21475.1|21355.1|21475.96|21355.96|21472.33|21352.33|10
1629687180000|2021-08-23 02:53:00|21475.02|21355.02|21480.2|21360.2|21480.2|21360.2|21474.84|21354.84|10
1629687190000|2021-08-23 02:53:10|21480.73|21360.73|21486.94|21366.94|21487.32|21367.32|21480.73|21360.73|10
1629687200000|2021-08-23 02:53:20|21487.18|21367.18|21476.94|21356.94|21487.21|21367.21|21476.94|21356.94|10
1629687210000|2021-08-23 02:53:30|21477.04|21357.04|21476.46|21356.46|21477.44|21357.44|21474.32|21354.32|10
1629687220000|2021-08-23 02:53:40|21477.05|21357.05|21479.09|21359.09|21479.93|21359.93|21477.05|21357.05|10
1629687230000|2021-08-23 02:53:50|21479.38|21359.38|21483.76|21363.76|21483.76|21363.76|21478.8|21358.8|10
1629687240000|2021-08-23 02:54:00|21484.33|21364.33|21483.58|21363.58|21485.85|21365.85|21483.58|21363.58|10
1629687250000|2021-08-23 02:54:10|21483.73|21363.73|21487.62|21367.62|21487.62|21367.62|21483.73|21363.73|10
1629687260000|2021-08-23 02:54:20|21487.23|21367.23|21489.96|21369.96|21490.01|21370.01|21486.06|21366.06|10
1629687270000|2021-08-23 02:54:30|21490.46|21370.46|21490.2|21370.2|21491.79|21371.79|21490.17|21370.17|10
1629687280000|2021-08-23 02:54:40|21489.65|21369.65|21491.53|21371.53|21492.54|21372.54|21489.53|21369.53|10
1629687290000|2021-08-23 02:54:50|21491.17|21371.17|21486.26|21366.26|21491.33|21371.33|21485.95|21365.95|10
1629687300000|2021-08-23 02:55:00|21485.85|21365.85|21482.19|21362.19|21486.32|21366.32|21482.19|21362.19|10
1629687310000|2021-08-23 02:55:10|21482.92|21362.92|21485.23|21365.23|21485.23|21365.23|21482.16|21362.16|9
1629687320000|2021-08-23 02:55:20|21485.89|21365.89|21486.83|21366.83|21486.83|21366.83|21482.83|21362.83|10
1629687330000|2021-08-23 02:55:30|21487.38|21367.38|21492.88|21372.88|21492.9|21372.9|21487.38|21367.38|10
1629687340000|2021-08-23 02:55:40|21493.86|21373.86|21497.27|21377.27|21497.27|21377.27|21493.01|21373.01|10
1629687350000|2021-08-23 02:55:50|21496.13|21376.13|21499.94|21379.94|21499.94|21379.94|21495.13|21375.13|10
1629687360000|2021-08-23 02:56:00|21501.17|21381.17|21503.11|21383.11|21504.98|21384.98|21501.17|21381.17|10
1629687370000|2021-08-23 02:56:10|21502.92|21382.92|21509.35|21389.35|21509.35|21389.35|21502.92|21382.92|10
1629687380000|2021-08-23 02:56:20|21508.32|21388.32|21512.78|21392.78|21512.89|21392.89|21507.89|21387.89|10
1629687390000|2021-08-23 02:56:30|21512.73|21392.73|21510.52|21390.52|21512.73|21392.73|21510.04|21390.04|10
1629687400000|2021-08-23 02:56:40|21509.76|21389.76|21505.3|21385.3|21509.76|21389.76|21505.3|21385.3|10
1629687410000|2021-08-23 02:56:50|21504.39|21384.39|21507.78|21387.78|21508.17|21388.17|21504.39|21384.39|10
1629687420000|2021-08-23 02:57:00|21506.18|21386.18|21507.43|21387.43|21507.43|21387.43|21505.27|21385.27|10
1629687430000|2021-08-23 02:57:10|21506.63|21386.63|21505.72|21385.72|21507.25|21387.25|21505.33|21385.33|10
1629687440000|2021-08-23 02:57:20|21505.18|21385.18|21496.95|21376.95|21505.18|21385.18|21496.95|21376.95|10
1629687450000|2021-08-23 02:57:30|21495.61|21375.61|21493.94|21373.94|21495.61|21375.61|21493.36|21373.36|10
1629687460000|2021-08-23 02:57:40|21494.16|21374.16|21494.34|21374.34|21494.34|21374.34|21493.14|21373.14|10
1629687470000|2021-08-23 02:57:50|21494.23|21374.23|21494.94|21374.94|21495.49|21375.49|21494.03|21374.03|10
1629687480000|2021-08-23 02:58:00|21494.64|21374.64|21496.5|21376.5|21498.07|21378.07|21493.09|21373.09|10
1629687490000|2021-08-23 02:58:10|21495.76|21375.76|21499.76|21379.76|21499.76|21379.76|21495.76|21375.76|10
1629687500000|2021-08-23 02:58:20|21499.23|21379.23|21499.25|21379.25|21502.74|21382.74|21499.23|21379.23|10
1629687510000|2021-08-23 02:58:30|21498.53|21378.53|21494.95|21374.95|21498.53|21378.53|21494.19|21374.19|10
1629687520000|2021-08-23 02:58:40|21494.15|21374.15|21486.85|21366.85|21494.15|21374.15|21486.71|21366.71|10
1629687530000|2021-08-23 02:58:50|21485.96|21365.96|21488.47|21368.47|21488.47|21368.47|21485.17|21365.17|10
1629687540000|2021-08-23 02:59:00|21489.27|21369.27|21490.99|21370.99|21492.22|21372.22|21488.92|21368.92|10
1629687550000|2021-08-23 02:59:10|21491.55|21371.55|21497.63|21377.63|21498|21378|21491.08|21371.08|10
1629687560000|2021-08-23 02:59:20|21498.04|21378.04|21496.27|21376.27|21498.63|21378.63|21495.97|21375.97|10
1629687570000|2021-08-23 02:59:30|21496.24|21376.24|21496.76|21376.76|21496.76|21376.76|21495.02|21375.02|9
1629687580000|2021-08-23 02:59:40|21497.44|21377.44|21495.13|21375.13|21497.89|21377.89|21495.08|21375.08|10
1629687590000|2021-08-23 02:59:50|21494.48|21374.48|21493.21|21373.21|21494.48|21374.48|21492.73|21372.73|9
1629687600000|2021-08-23 03:00:00|21492.7|21372.7|21491.94|21371.94|21492.7|21372.7|21491.02|21371.02|9
1629687610000|2021-08-23 03:00:10|21492.7|21372.7|21501.36|21381.36|21501.36|21381.36|21492.7|21372.7|10
1629687620000|2021-08-23 03:00:20|21503.21|21383.21|21514.08|21394.08|21514.08|21394.08|21503.21|21383.21|10
1629687630000|2021-08-23 03:00:30|21514.89|21394.89|21528.04|21408.04|21528.61|21408.61|21514.89|21394.89|10
1629687640000|2021-08-23 03:00:40|21527.76|21407.76|21535.13|21415.13|21536|21416|21527.76|21407.76|10
1629687650000|2021-08-23 03:00:50|21534.43|21414.43|21535.08|21415.08|21535.73|21415.73|21532.71|21412.71|10
1629687660000|2021-08-23 03:01:00|21534.5|21414.5|21535.61|21415.61|21535.61|21415.61|21533.47|21413.47|10
1629687670000|2021-08-23 03:01:10|21534.93|21414.93|21540.35|21420.35|21540.66|21420.66|21534.93|21414.93|10
1629687680000|2021-08-23 03:01:20|21539.14|21419.14|21534.19|21414.19|21539.14|21419.14|21534.19|21414.19|10
1629687690000|2021-08-23 03:01:30|21534.3|21414.3|21534.89|21414.89|21535.41|21415.41|21532.66|21412.66|10
1629687700000|2021-08-23 03:01:40|21536.58|21416.58|21538.58|21418.58|21538.58|21418.58|21536.28|21416.28|10
1629687710000|2021-08-23 03:01:50|21537.16|21417.16|21540.25|21420.25|21540.65|21420.65|21537.16|21417.16|10
1629687720000|2021-08-23 03:02:00|21538.68|21418.68|21539.07|21419.07|21539.07|21419.07|21536.25|21416.25|10
1629687730000|2021-08-23 03:02:10|21538.92|21418.92|21542.46|21422.46|21542.46|21422.46|21536.66|21416.66|10
1629687740000|2021-08-23 03:02:20|21543.05|21423.05|21549.65|21429.65|21549.65|21429.65|21543.05|21423.05|10
1629687750000|2021-08-23 03:02:30|21550.28|21430.28|21553.67|21433.67|21553.67|21433.67|21549.6|21429.6|10
1629687760000|2021-08-23 03:02:40|21556.97|21436.97|21553.8|21433.8|21557.23|21437.23|21553.8|21433.8|10
1629687770000|2021-08-23 03:02:50|21554.46|21434.46|21554.62|21434.62|21556.02|21436.02|21554.22|21434.22|10
1629687780000|2021-08-23 03:03:00|21551.98|21431.98|21550.66|21430.66|21552.33|21432.33|21550.37|21430.37|10
1629687790000|2021-08-23 03:03:10|21551.49|21431.49|21547.49|21427.49|21551.49|21431.49|21547.49|21427.49|10
1629687800000|2021-08-23 03:03:20|21546.27|21426.27|21541.7|21421.7|21546.27|21426.27|21541.7|21421.7|10
1629687810000|2021-08-23 03:03:30|21541.62|21421.62|21540.66|21420.66|21542.41|21422.41|21540.1|21420.1|10
1629687820000|2021-08-23 03:03:40|21541.1|21421.1|21538.41|21418.41|21541.1|21421.1|21538.41|21418.41|10
1629687830000|2021-08-23 03:03:50|21538.85|21418.85|21538.54|21418.54|21539.61|21419.61|21537.79|21417.79|9
1629687840000|2021-08-23 03:04:00|21537.86|21417.86|21536.34|21416.34|21538.05|21418.05|21536|21416|10
1629687850000|2021-08-23 03:04:10|21534.56|21414.56|21536.59|21416.59|21536.8|21416.8|21534.56|21414.56|10
1629687860000|2021-08-23 03:04:20|21536.03|21416.03|21532.83|21412.83|21536.03|21416.03|21531.14|21411.14|9
1629687870000|2021-08-23 03:04:30|21532.75|21412.75|21532.58|21412.58|21532.75|21412.75|21531.49|21411.49|10
1629687880000|2021-08-23 03:04:40|21532.51|21412.51|21536.48|21416.48|21537.96|21417.96|21532.51|21412.51|10
1629687890000|2021-08-23 03:04:50|21537.84|21417.84|21539.85|21419.85|21541.25|21421.25|21537.66|21417.66|10
1629687900000|2021-08-23 03:05:00|21538.6|21418.6|21537.89|21417.89|21538.97|21418.97|21534.35|21414.35|10
1629687910000|2021-08-23 03:05:10|21537.39|21417.39|21534.03|21414.03|21537.39|21417.39|21534.03|21414.03|10
1629687920000|2021-08-23 03:05:20|21534.34|21414.34|21534.47|21414.47|21537.16|21417.16|21533.64|21413.64|9
1629687930000|2021-08-23 03:05:30|21535.42|21415.42|21542.43|21422.43|21542.43|21422.43|21535.42|21415.42|10
1629687940000|2021-08-23 03:05:40|21544.06|21424.06|21548.67|21428.67|21548.67|21428.67|21543.56|21423.56|10
1629687950000|2021-08-23 03:05:50|21548.23|21428.23|21547.79|21427.79|21548.23|21428.23|21544.77|21424.77|10
1629687960000|2021-08-23 03:06:00|21550.49|21430.49|21558.66|21438.66|21558.66|21438.66|21550.49|21430.49|10
1629687970000|2021-08-23 03:06:10|21559.99|21439.99|21564.6|21444.6|21564.66|21444.66|21559.99|21439.99|10
1629687980000|2021-08-23 03:06:20|21563.44|21443.44|21562.77|21442.77|21564.39|21444.39|21562.77|21442.77|10
1629687990000|2021-08-23 03:06:30|21562.52|21442.52|21558.78|21438.78|21562.52|21442.52|21558.49|21438.49|10
1629688000000|2021-08-23 03:06:40|21557.34|21437.34|21560.63|21440.63|21560.91|21440.91|21557.34|21437.34|8
1629688010000|2021-08-23 03:06:50|21560.81|21440.81|21556.62|21436.62|21561.57|21441.57|21556.62|21436.62|10
1629688020000|2021-08-23 03:07:00|21556.28|21436.28|21551.59|21431.59|21556.28|21436.28|21551.59|21431.59|10
1629688030000|2021-08-23 03:07:10|21551.22|21431.22|21550.69|21430.69|21553.18|21433.18|21548.08|21428.08|10
1629688040000|2021-08-23 03:07:20|21551.99|21431.99|21558.94|21438.94|21558.94|21438.94|21551.99|21431.99|10
1629688050000|2021-08-23 03:07:30|21559.74|21439.74|21566.79|21446.79|21566.79|21446.79|21559.74|21439.74|10
1629688060000|2021-08-23 03:07:40|21566.71|21446.71|21568.64|21448.64|21568.78|21448.78|21565.87|21445.87|10
1629688070000|2021-08-23 03:07:50|21566.8|21446.8|21567.24|21447.24|21567.92|21447.92|21566.38|21446.38|9
1629688080000|2021-08-23 03:08:00|21567.22|21447.22|21563.92|21443.92|21567.53|21447.53|21563.92|21443.92|10
1629688090000|2021-08-23 03:08:10|21564.1|21444.1|21564.92|21444.92|21566.47|21446.47|21564.1|21444.1|10
1629688100000|2021-08-23 03:08:20|21564.86|21444.86|21566.59|21446.59|21566.59|21446.59|21564.29|21444.29|10
1629688110000|2021-08-23 03:08:30|21567.03|21447.03|21568.39|21448.39|21568.39|21448.39|21566.4|21446.4|10
1629688120000|2021-08-23 03:08:40|21569.35|21449.35|21571.49|21451.49|21571.49|21451.49|21569.29|21449.29|10
1629688130000|2021-08-23 03:08:50|21571.79|21451.79|21571.25|21451.25|21573.51|21453.51|21570.86|21450.86|10
1629688140000|2021-08-23 03:09:00|21571.47|21451.47|21571.8|21451.8|21571.8|21451.8|21570.13|21450.13|9
1629688150000|2021-08-23 03:09:10|21572.54|21452.54|21574.95|21454.95|21574.95|21454.95|21572.3|21452.3|10
1629688160000|2021-08-23 03:09:20|21574.05|21454.05|21572.73|21452.73|21574.05|21454.05|21571.43|21451.43|10
1629688170000|2021-08-23 03:09:30|21573.58|21453.58|21579.2|21459.2|21580.73|21460.73|21573.58|21453.58|10
1629688180000|2021-08-23 03:09:40|21579.53|21459.53|21572.64|21452.64|21579.53|21459.53|21572.64|21452.64|10
1629688190000|2021-08-23 03:09:50|21573.99|21453.99|21572.36|21452.36|21574.19|21454.19|21572.36|21452.36|9
1629688200000|2021-08-23 03:10:00|21572.13|21452.13|21578.93|21458.93|21578.93|21458.93|21571.2|21451.2|10
1629688210000|2021-08-23 03:10:10|21579.41|21459.41|21577.52|21457.52|21579.41|21459.41|21575.1|21455.1|10
1629688220000|2021-08-23 03:10:20|21577.17|21457.17|21571.56|21451.56|21577.17|21457.17|21571.56|21451.56|10
1629688230000|2021-08-23 03:10:30|21571.35|21451.35|21571.5|21451.5|21572.65|21452.65|21571.15|21451.15|10
1629688240000|2021-08-23 03:10:40|21571.21|21451.21|21576.74|21456.74|21576.74|21456.74|21571.21|21451.21|10
1629688250000|2021-08-23 03:10:50|21576.96|21456.96|21577.13|21457.13|21579.65|21459.65|21576.48|21456.48|10
1629688260000|2021-08-23 03:11:00|21576.89|21456.89|21581.92|21461.92|21581.92|21461.92|21576.35|21456.35|10
1629688270000|2021-08-23 03:11:10|21582.23|21462.23|21579.98|21459.98|21582.45|21462.45|21578.96|21458.96|10
1629688280000|2021-08-23 03:11:20|21580.6|21460.6|21578.01|21458.01|21580.6|21460.6|21574.18|21454.18|10
1629688290000|2021-08-23 03:11:30|21577.74|21457.74|21571.52|21451.52|21579.32|21459.32|21571.52|21451.52|10
1629688300000|2021-08-23 03:11:40|21571.67|21451.67|21569.08|21449.08|21571.67|21451.67|21567.39|21447.39|10
1629688310000|2021-08-23 03:11:50|21570.13|21450.13|21568.93|21448.93|21570.89|21450.89|21568.93|21448.93|10
1629688320000|2021-08-23 03:12:00|21568.24|21448.24|21569.04|21449.04|21570.46|21450.46|21568.24|21448.24|10
1629688330000|2021-08-23 03:12:10|21569.37|21449.37|21568.27|21448.27|21570.8|21450.8|21568.27|21448.27|10
1629688340000|2021-08-23 03:12:20|21567.64|21447.64|21569.13|21449.13|21569.13|21449.13|21565.99|21445.99|10
1629688350000|2021-08-23 03:12:30|21569.12|21449.12|21571.55|21451.55|21571.55|21451.55|21569.12|21449.12|10
1629688360000|2021-08-23 03:12:40|21572.58|21452.58|21578.04|21458.04|21578.04|21458.04|21571.65|21451.65|10
1629688370000|2021-08-23 03:12:50|21577.32|21457.32|21577.77|21457.77|21579.03|21459.03|21575.76|21455.76|10
1629688380000|2021-08-23 03:13:00|21577.7|21457.7|21576.41|21456.41|21577.7|21457.7|21573.11|21453.11|10
1629688390000|2021-08-23 03:13:10|21574.6|21454.6|21572.33|21452.33|21574.6|21454.6|21571.02|21451.02|10
1629688400000|2021-08-23 03:13:20|21572.4|21452.4|21568.5|21448.5|21572.4|21452.4|21567.72|21447.72|10
1629688410000|2021-08-23 03:13:30|21568.04|21448.04|21569.36|21449.36|21571.43|21451.43|21568.04|21448.04|10
1629688420000|2021-08-23 03:13:40|21568.95|21448.95|21572.41|21452.41|21572.41|21452.41|21568.95|21448.95|10
1629688430000|2021-08-23 03:13:50|21571.47|21451.47|21581.85|21461.85|21581.85|21461.85|21571.01|21451.01|10
1629688440000|2021-08-23 03:14:00|21583.69|21463.69|21586.47|21466.47|21586.54|21466.54|21582.27|21462.27|10
1629688450000|2021-08-23 03:14:10|21587.84|21467.84|21587.4|21467.4|21588.9|21468.9|21586.47|21466.47|10
1629688460000|2021-08-23 03:14:20|21586.69|21466.69|21586.46|21466.46|21590.66|21470.66|21586.46|21466.46|10
1629688470000|2021-08-23 03:14:30|21585.23|21465.23|21582.51|21462.51|21587.45|21467.45|21582.51|21462.51|10
1629688480000|2021-08-23 03:14:40|21581.84|21461.84|21583|21463|21583|21463|21580.99|21460.99|10
1629688490000|2021-08-23 03:14:50|21580.24|21460.24|21577.67|21457.67|21580.64|21460.64|21577.67|21457.67|10
1629688500000|2021-08-23 03:15:00|21579.47|21459.47|21578.73|21458.73|21581.29|21461.29|21577.63|21457.63|10
1629688510000|2021-08-23 03:15:10|21578.05|21458.05|21577|21457|21578.05|21458.05|21575.74|21455.74|10
1629688520000|2021-08-23 03:15:20|21577.36|21457.36|21577.21|21457.21|21578.73|21458.73|21576.83|21456.83|9
1629688530000|2021-08-23 03:15:30|21576.07|21456.07|21560.87|21440.87|21576.07|21456.07|21560.87|21440.87|10
1629688540000|2021-08-23 03:15:40|21559.49|21439.49|21532.08|21412.08|21559.49|21439.49|21532.08|21412.08|10
1629688550000|2021-08-23 03:15:50|21532.06|21412.06|21532.47|21412.47|21534.01|21414.01|21531.95|21411.95|10
1629688560000|2021-08-23 03:16:00|21531.66|21411.66|21519.04|21399.04|21531.66|21411.66|21518.03|21398.03|10
1629688570000|2021-08-23 03:16:10|21519.87|21399.87|21515.06|21395.06|21519.87|21399.87|21514.43|21394.43|10
1629688580000|2021-08-23 03:16:20|21513.62|21393.62|21506.8|21386.8|21513.62|21393.62|21506.8|21386.8|10
1629688590000|2021-08-23 03:16:30|21506.54|21386.54|21494.61|21374.61|21507.02|21387.02|21494.61|21374.61|10
1629688600000|2021-08-23 03:16:40|21493.69|21373.69|21499.23|21379.23|21499.23|21379.23|21493.69|21373.69|10
1629688610000|2021-08-23 03:16:50|21499.69|21379.69|21500.35|21380.35|21500.35|21380.35|21498.9|21378.9|10
1629688620000|2021-08-23 03:17:00|21500.43|21380.43|21508.91|21388.91|21508.91|21388.91|21499.14|21379.14|10
1629688630000|2021-08-23 03:17:10|21507.69|21387.69|21509.23|21389.23|21509.23|21389.23|21506.81|21386.81|10
1629688640000|2021-08-23 03:17:20|21509.02|21389.02|21497.61|21377.61|21509.02|21389.02|21497.61|21377.61|10
1629688650000|2021-08-23 03:17:30|21499.09|21379.09|21472.86|21352.86|21499.09|21379.09|21472.86|21352.86|10
1629688660000|2021-08-23 03:17:40|21471.47|21351.47|21465.07|21345.07|21471.47|21351.47|21465.07|21345.07|10
1629688670000|2021-08-23 03:17:50|21464.65|21344.65|21458.37|21338.37|21465.68|21345.68|21457.8|21337.8|10
1629688680000|2021-08-23 03:18:00|21459.63|21339.63|21458.67|21338.67|21461.84|21341.84|21458.56|21338.56|10
1629688690000|2021-08-23 03:18:10|21458.65|21338.65|21459.21|21339.21|21459.21|21339.21|21456.45|21336.45|10
1629688700000|2021-08-23 03:18:20|21463.43|21343.43|21474.89|21354.89|21474.89|21354.89|21463.43|21343.43|9
1629688710000|2021-08-23 03:18:30|21477.33|21357.33|21490.11|21370.11|21490.11|21370.11|21477.33|21357.33|10
1629688720000|2021-08-23 03:18:40|21495.49|21375.49|21498.86|21378.86|21499.07|21379.07|21494.2|21374.2|10
1629688730000|2021-08-23 03:18:50|21499.61|21379.61|21504.34|21384.34|21504.66|21384.66|21499.61|21379.61|10
1629688740000|2021-08-23 03:19:00|21505.12|21385.12|21502.91|21382.91|21506.65|21386.65|21502.53|21382.53|10
1629688750000|2021-08-23 03:19:10|21502.86|21382.86|21502.66|21382.66|21503.74|21383.74|21502.39|21382.39|10
1629688760000|2021-08-23 03:19:20|21503.05|21383.05|21503.32|21383.32|21503.32|21383.32|21501.08|21381.08|10
1629688770000|2021-08-23 03:19:30|21502.3|21382.3|21504.49|21384.49|21504.49|21384.49|21500.21|21380.21|10
1629688780000|2021-08-23 03:19:40|21505.62|21385.62|21503.68|21383.68|21505.98|21385.98|21503.66|21383.66|10
1629688790000|2021-08-23 03:19:50|21505.41|21385.41|21504.48|21384.48|21505.41|21385.41|21502.31|21382.31|10
1629688800000|2021-08-23 03:20:00|21501.94|21381.94|21507.61|21387.61|21507.61|21387.61|21500.66|21380.66|10
1629688810000|2021-08-23 03:20:10|21507.39|21387.39|21505.62|21385.62|21508.65|21388.65|21504|21384|10
1629688820000|2021-08-23 03:20:20|21506.09|21386.09|21507.41|21387.41|21508.14|21388.14|21505.58|21385.58|10
1629688830000|2021-08-23 03:20:30|21509.11|21389.11|21514.83|21394.83|21514.83|21394.83|21509.11|21389.11|10
1629688840000|2021-08-23 03:20:40|21514.88|21394.88|21514.68|21394.68|21516.02|21396.02|21514.61|21394.61|10
1629688850000|2021-08-23 03:20:50|21514.82|21394.82|21512.08|21392.08|21514.82|21394.82|21511.73|21391.73|10
1629688860000|2021-08-23 03:21:00|21513.61|21393.61|21509.41|21389.41|21513.98|21393.98|21509.23|21389.23|10
1629688870000|2021-08-23 03:21:10|21509.7|21389.7|21505.13|21385.13|21509.7|21389.7|21505.13|21385.13|10
1629688880000|2021-08-23 03:21:20|21504.88|21384.88|21505.56|21385.56|21506.13|21386.13|21504.45|21384.45|10
1629688890000|2021-08-23 03:21:30|21505.9|21385.9|21506.58|21386.58|21506.58|21386.58|21503.67|21383.67|10
1629688900000|2021-08-23 03:21:40|21507.83|21387.83|21509.22|21389.22|21509.22|21389.22|21507.28|21387.28|10
1629688910000|2021-08-23 03:21:50|21508.9|21388.9|21505.73|21385.73|21510.79|21390.79|21505.73|21385.73|10
1629688920000|2021-08-23 03:22:00|21502.59|21382.59|21500.57|21380.57|21503.68|21383.68|21499.74|21379.74|10
1629688930000|2021-08-23 03:22:10|21500.89|21380.89|21504.47|21384.47|21504.47|21384.47|21500.89|21380.89|10
1629688940000|2021-08-23 03:22:20|21504.64|21384.64|21501.64|21381.64|21504.64|21384.64|21501.46|21381.46|10
1629688950000|2021-08-23 03:22:30|21501.49|21381.49|21499.06|21379.06|21501.49|21381.49|21499|21379|9
1629688960000|2021-08-23 03:22:40|21498.18|21378.18|21492.55|21372.55|21498.18|21378.18|21492.37|21372.37|10
1629688970000|2021-08-23 03:22:50|21490.72|21370.72|21490.61|21370.61|21490.72|21370.72|21488.56|21368.56|10
1629688980000|2021-08-23 03:23:00|21490.13|21370.13|21485.79|21365.79|21490.13|21370.13|21485.79|21365.79|10
1629688990000|2021-08-23 03:23:10|21485.46|21365.46|21482.44|21362.44|21485.46|21365.46|21480.43|21360.43|10
1629689000000|2021-08-23 03:23:20|21480.62|21360.62|21476.18|21356.18|21480.62|21360.62|21474.73|21354.73|10
1629689010000|2021-08-23 03:23:30|21475.23|21355.23|21475.91|21355.91|21475.91|21355.91|21474.44|21354.44|8
1629689020000|2021-08-23 03:23:40|21476.26|21356.26|21474.79|21354.79|21476.99|21356.99|21474.79|21354.79|9
1629689030000|2021-08-23 03:23:50|21477.49|21357.49|21476.67|21356.67|21479.12|21359.12|21476.34|21356.34|9
1629689040000|2021-08-23 03:24:00|21475.91|21355.91|21477.89|21357.89|21478.28|21358.28|21475.91|21355.91|10
1629689050000|2021-08-23 03:24:10|21478.31|21358.31|21470.9|21350.9|21478.69|21358.69|21470.9|21350.9|10
1629689060000|2021-08-23 03:24:20|21467.01|21347.01|21463.52|21343.52|21467.01|21347.01|21463.52|21343.52|10
1629689070000|2021-08-23 03:24:30|21464.62|21344.62|21455.6|21335.6|21464.62|21344.62|21454.16|21334.16|10
1629689080000|2021-08-23 03:24:40|21455.64|21335.64|21456.3|21336.3|21457.51|21337.51|21455.64|21335.64|10
1629689090000|2021-08-23 03:24:50|21456.18|21336.18|21454.28|21334.28|21456.36|21336.36|21454.28|21334.28|10
1629689100000|2021-08-23 03:25:00|21453.94|21333.94|21451.99|21331.99|21454.64|21334.64|21451.99|21331.99|10
1629689110000|2021-08-23 03:25:10|21451.93|21331.93|21452.79|21332.79|21452.79|21332.79|21451.41|21331.41|10
1629689120000|2021-08-23 03:25:20|21455.23|21335.23|21457.69|21337.69|21458.25|21338.25|21455.06|21335.06|10
1629689130000|2021-08-23 03:25:30|21457.58|21337.58|21457.7|21337.7|21459.17|21339.17|21455.95|21335.95|10
1629689140000|2021-08-23 03:25:40|21455.84|21335.84|21458.47|21338.47|21458.47|21338.47|21455.84|21335.84|10
1629689150000|2021-08-23 03:25:50|21459.52|21339.52|21463.75|21343.75|21463.75|21343.75|21459.37|21339.37|10
1629689160000|2021-08-23 03:26:00|21467.79|21347.79|21470.29|21350.29|21473.41|21353.41|21467.79|21347.79|10
1629689170000|2021-08-23 03:26:10|21472.65|21352.65|21474.11|21354.11|21475.39|21355.39|21472|21352|10
1629689180000|2021-08-23 03:26:20|21473.46|21353.46|21474.77|21354.77|21475.87|21355.87|21473.11|21353.11|10
1629689190000|2021-08-23 03:26:30|21473.22|21353.22|21474.19|21354.19|21474.19|21354.19|21472.93|21352.93|10
1629689200000|2021-08-23 03:26:40|21476.4|21356.4|21487.73|21367.73|21487.73|21367.73|21476.4|21356.4|10
1629689210000|2021-08-23 03:26:50|21487.69|21367.69|21484.23|21364.23|21487.69|21367.69|21483.86|21363.86|10
1629689220000|2021-08-23 03:27:00|21484.33|21364.33|21490.74|21370.74|21491.85|21371.85|21484.33|21364.33|10
1629689230000|2021-08-23 03:27:10|21490.63|21370.63|21489.34|21369.34|21492.54|21372.54|21489.18|21369.18|10
1629689240000|2021-08-23 03:27:20|21488.28|21368.28|21485.35|21365.35|21488.28|21368.28|21485.35|21365.35|10
1629689250000|2021-08-23 03:27:30|21485.84|21365.84|21473.3|21353.3|21485.84|21365.84|21472.36|21352.36|10
1629689260000|2021-08-23 03:27:40|21473.06|21353.06|21471.34|21351.34|21473.21|21353.21|21471.13|21351.13|10
1629689270000|2021-08-23 03:27:50|21470.9|21350.9|21472.3|21352.3|21472.3|21352.3|21470.9|21350.9|10
1629689280000|2021-08-23 03:28:00|21472.48|21352.48|21473.49|21353.49|21473.49|21353.49|21472.48|21352.48|9
1629689290000|2021-08-23 03:28:10|21473.55|21353.55|21478.13|21358.13|21478.13|21358.13|21473.55|21353.55|10
1629689300000|2021-08-23 03:28:20|21476.83|21356.83|21476.81|21356.81|21478.9|21358.9|21476.81|21356.81|10
1629689310000|2021-08-23 03:28:30|21477.19|21357.19|21475.89|21355.89|21477.33|21357.33|21475.18|21355.18|10
1629689320000|2021-08-23 03:28:40|21474.12|21354.12|21472.47|21352.47|21474.17|21354.17|21471.1|21351.1|10
1629689330000|2021-08-23 03:28:50|21471.55|21351.55|21467.65|21347.65|21471.55|21351.55|21467.65|21347.65|10
1629689340000|2021-08-23 03:29:00|21467.28|21347.28|21468.32|21348.32|21468.32|21348.32|21465.55|21345.55|10
1629689350000|2021-08-23 03:29:10|21469.47|21349.47|21465.05|21345.05|21469.47|21349.47|21465.05|21345.05|10
1629689360000|2021-08-23 03:29:20|21464.27|21344.27|21466.27|21346.27|21466.52|21346.52|21463.79|21343.79|9
1629689370000|2021-08-23 03:29:30|21466.84|21346.84|21466.36|21346.36|21467.06|21347.06|21466.11|21346.11|9
1629689380000|2021-08-23 03:29:40|21466.47|21346.47|21461.38|21341.38|21466.69|21346.69|21461.38|21341.38|10
1629689390000|2021-08-23 03:29:50|21459.69|21339.69|21455.39|21335.39|21459.69|21339.69|21455.39|21335.39|10
1629689400000|2021-08-23 03:30:00|21455.86|21335.86|21457.74|21337.74|21457.86|21337.86|21455.37|21335.37|10
1629689410000|2021-08-23 03:30:10|21459.56|21339.56|21459.42|21339.42|21460.27|21340.27|21458.85|21338.85|10
1629689420000|2021-08-23 03:30:20|21460.05|21340.05|21461.47|21341.47|21461.47|21341.47|21459.72|21339.72|10
1629689430000|2021-08-23 03:30:30|21462.6|21342.6|21468.38|21348.38|21469.16|21349.16|21462.6|21342.6|10
1629689440000|2021-08-23 03:30:40|21468.17|21348.17|21468.23|21348.23|21470.04|21350.04|21468.17|21348.17|10
1629689450000|2021-08-23 03:30:50|21468.2|21348.2|21470.4|21350.4|21470.4|21350.4|21467.9|21347.9|10
1629689460000|2021-08-23 03:31:00|21470.96|21350.96|21472.17|21352.17|21472.86|21352.86|21470.96|21350.96|9
1629689470000|2021-08-23 03:31:10|21472.57|21352.57|21474.28|21354.28|21476.56|21356.56|21472.57|21352.57|10
1629689480000|2021-08-23 03:31:20|21473.21|21353.21|21481.05|21361.05|21481.05|21361.05|21473.21|21353.21|10
1629689490000|2021-08-23 03:31:30|21483.06|21363.06|21485.6|21365.6|21485.6|21365.6|21481.67|21361.67|10
1629689500000|2021-08-23 03:31:40|21485.69|21365.69|21488.69|21368.69|21489.21|21369.21|21485.69|21365.69|10
1629689510000|2021-08-23 03:31:50|21487.9|21367.9|21486.74|21366.74|21487.91|21367.91|21485.45|21365.45|10
1629689520000|2021-08-23 03:32:00|21487.03|21367.03|21497.21|21377.21|21497.3|21377.3|21487.03|21367.03|10
1629689530000|2021-08-23 03:32:10|21498.78|21378.78|21503.47|21383.47|21503.84|21383.84|21498.78|21378.78|10
1629689540000|2021-08-23 03:32:20|21503.61|21383.61|21506.05|21386.05|21506.05|21386.05|21502.3|21382.3|10
1629689550000|2021-08-23 03:32:30|21504.21|21384.21|21503.31|21383.31|21505.02|21385.02|21503.31|21383.31|10
1629689560000|2021-08-23 03:32:40|21502.88|21382.88|21502.04|21382.04|21503.91|21383.91|21502.04|21382.04|10
1629689570000|2021-08-23 03:32:50|21502.05|21382.05|21499.57|21379.57|21502.77|21382.77|21499.15|21379.15|10
1629689580000|2021-08-23 03:33:00|21499.73|21379.73|21502.12|21382.12|21502.35|21382.35|21499.73|21379.73|10
1629689590000|2021-08-23 03:33:10|21502.16|21382.16|21500.1|21380.1|21502.86|21382.86|21500.1|21380.1|9
1629689600000|2021-08-23 03:33:20|21500.64|21380.64|21502.21|21382.21|21502.21|21382.21|21499.86|21379.86|10
1629689610000|2021-08-23 03:33:30|21502.33|21382.33|21500.66|21380.66|21503.16|21383.16|21500.66|21380.66|10
1629689620000|2021-08-23 03:33:40|21499.67|21379.67|21500.71|21380.71|21500.71|21380.71|21496.2|21376.2|10
1629689630000|2021-08-23 03:33:50|21499.27|21379.27|21500.42|21380.42|21500.42|21380.42|21497.3|21377.3|10
1629689640000|2021-08-23 03:34:00|21498.83|21378.83|21496.07|21376.07|21498.83|21378.83|21496.07|21376.07|10
1629689650000|2021-08-23 03:34:10|21494.13|21374.13|21491.59|21371.59|21494.98|21374.98|21491.59|21371.59|9
1629689660000|2021-08-23 03:34:20|21491.31|21371.31|21489.23|21369.23|21491.43|21371.43|21489.23|21369.23|10
1629689670000|2021-08-23 03:34:30|21489.66|21369.66|21489.7|21369.7|21491.95|21371.95|21489.66|21369.66|10
1629689680000|2021-08-23 03:34:40|21489.08|21369.08|21484.1|21364.1|21489.08|21369.08|21484.1|21364.1|10
1629689690000|2021-08-23 03:34:50|21484.61|21364.61|21485.75|21365.75|21485.75|21365.75|21484.45|21364.45|10
1629689700000|2021-08-23 03:35:00|21485.4|21365.4|21487.98|21367.98|21487.98|21367.98|21484.98|21364.98|10
1629689710000|2021-08-23 03:35:10|21489.91|21369.91|21494.14|21374.14|21494.14|21374.14|21489.91|21369.91|10
1629689720000|2021-08-23 03:35:20|21496.71|21376.71|21497.47|21377.47|21499.07|21379.07|21496.7|21376.7|10
1629689730000|2021-08-23 03:35:30|21496.81|21376.81|21516.43|21396.43|21516.43|21396.43|21496.81|21376.81|10
1629689740000|2021-08-23 03:35:40|21517.38|21397.38|21520.28|21400.28|21522.87|21402.87|21517.38|21397.38|10
1629689750000|2021-08-23 03:35:50|21520.5|21400.5|21520.62|21400.62|21521.62|21401.62|21519.95|21399.95|10
1629689760000|2021-08-23 03:36:00|21521.63|21401.63|21520.65|21400.65|21523.37|21403.37|21519.45|21399.45|10
1629689770000|2021-08-23 03:36:10|21520.74|21400.74|21520.26|21400.26|21521.7|21401.7|21519.57|21399.57|10
1629689780000|2021-08-23 03:36:20|21520.18|21400.18|21519.16|21399.16|21521|21401|21519.16|21399.16|10
1629689790000|2021-08-23 03:36:30|21516.56|21396.56|21516.6|21396.6|21517.86|21397.86|21516.2|21396.2|9
1629689800000|2021-08-23 03:36:40|21518.52|21398.52|21510.47|21390.47|21518.52|21398.52|21510.39|21390.39|10
1629689810000|2021-08-23 03:36:50|21511.45|21391.45|21510.29|21390.29|21512.09|21392.09|21509.43|21389.43|10
1629689820000|2021-08-23 03:37:00|21509.5|21389.5|21513.33|21393.33|21513.4|21393.4|21509.5|21389.5|10
1629689830000|2021-08-23 03:37:10|21513.77|21393.77|21519.35|21399.35|21519.35|21399.35|21513.77|21393.77|10
1629689840000|2021-08-23 03:37:20|21521.29|21401.29|21519.12|21399.12|21521.35|21401.35|21517.85|21397.85|9
1629689850000|2021-08-23 03:37:30|21518.24|21398.24|21521.98|21401.98|21521.98|21401.98|21518.24|21398.24|10
1629689860000|2021-08-23 03:37:40|21522.33|21402.33|21521.92|21401.92|21524.61|21404.61|21521.92|21401.92|10
1629689870000|2021-08-23 03:37:50|21521.13|21401.13|21526.29|21406.29|21526.29|21406.29|21520.85|21400.85|10
1629689880000|2021-08-23 03:38:00|21525.57|21405.57|21524.46|21404.46|21525.94|21405.94|21524.46|21404.46|10
1629689890000|2021-08-23 03:38:10|21525.58|21405.58|21526.79|21406.79|21528.2|21408.2|21525.58|21405.58|10
1629689900000|2021-08-23 03:38:20|21527.11|21407.11|21527.88|21407.88|21528.34|21408.34|21525.91|21405.91|10
1629689910000|2021-08-23 03:38:30|21529.16|21409.16|21529.08|21409.08|21529.56|21409.56|21528.33|21408.33|9
1629689920000|2021-08-23 03:38:40|21528.24|21408.24|21532.78|21412.78|21533.63|21413.63|21528.24|21408.24|10
1629689930000|2021-08-23 03:38:50|21533.05|21413.05|21535.75|21415.75|21536.98|21416.98|21533.05|21413.05|10
1629689940000|2021-08-23 03:39:00|21537.38|21417.38|21539.21|21419.21|21539.89|21419.89|21536.65|21416.65|10
1629689950000|2021-08-23 03:39:10|21539.07|21419.07|21536.41|21416.41|21539.07|21419.07|21535.73|21415.73|10
1629689960000|2021-08-23 03:39:20|21536.64|21416.64|21535.38|21415.38|21537.06|21417.06|21535.38|21415.38|10
1629689970000|2021-08-23 03:39:30|21537.42|21417.42|21534.43|21414.43|21537.42|21417.42|21533.58|21413.58|10
1629689980000|2021-08-23 03:39:40|21534.44|21414.44|21530.82|21410.82|21534.44|21414.44|21530.82|21410.82|9
1629689990000|2021-08-23 03:39:50|21530.68|21410.68|21528.04|21408.04|21530.68|21410.68|21528.04|21408.04|10
1629690000000|2021-08-23 03:40:00|21526.99|21406.99|21529.29|21409.29|21530.74|21410.74|21526.99|21406.99|10
1629690010000|2021-08-23 03:40:10|21529.27|21409.27|21529.3|21409.3|21531.13|21411.13|21528.87|21408.87|10
1629690020000|2021-08-23 03:40:20|21527.94|21407.94|21530.84|21410.84|21531.31|21411.31|21527.94|21407.94|10
1629690030000|2021-08-23 03:40:30|21531.24|21411.24|21533.15|21413.15|21533.15|21413.15|21530.94|21410.94|10
1629690040000|2021-08-23 03:40:40|21533.88|21413.88|21535.91|21415.91|21536.34|21416.34|21533.88|21413.88|9
1629690050000|2021-08-23 03:40:50|21536.72|21416.72|21539.48|21419.48|21541.32|21421.32|21536.72|21416.72|10
1629690060000|2021-08-23 03:41:00|21541.23|21421.23|21542.45|21422.45|21542.5|21422.5|21541.11|21421.11|9
1629690070000|2021-08-23 03:41:10|21542.3|21422.3|21542.42|21422.42|21543.78|21423.78|21542.3|21422.3|9
1629690080000|2021-08-23 03:41:20|21542.43|21422.43|21543.59|21423.59|21545.27|21425.27|21541.93|21421.93|9
1629690090000|2021-08-23 03:41:30|21543.94|21423.94|21546.19|21426.19|21546.19|21426.19|21543.44|21423.44|10
1629690100000|2021-08-23 03:41:40|21546.43|21426.43|21551.23|21431.23|21551.23|21431.23|21546.43|21426.43|10
1629690110000|2021-08-23 03:41:50|21552.04|21432.04|21552.48|21432.48|21552.48|21432.48|21550.65|21430.65|10
1629690120000|2021-08-23 03:42:00|21549.64|21429.64|21546.39|21426.39|21549.64|21429.64|21546.39|21426.39|10
1629690130000|2021-08-23 03:42:10|21546.22|21426.22|21544.25|21424.25|21546.29|21426.29|21542.95|21422.95|9
1629690140000|2021-08-23 03:42:20|21544.46|21424.46|21543.98|21423.98|21544.73|21424.73|21543.98|21423.98|10
1629690150000|2021-08-23 03:42:30|21544.55|21424.55|21551.8|21431.8|21551.8|21431.8|21544.55|21424.55|10
1629690160000|2021-08-23 03:42:40|21551.66|21431.66|21553.3|21433.3|21553.3|21433.3|21551.44|21431.44|9
1629690170000|2021-08-23 03:42:50|21554.18|21434.18|21559.31|21439.31|21559.4|21439.4|21554.18|21434.18|10
1629690180000|2021-08-23 03:43:00|21559.57|21439.57|21561.78|21441.78|21561.78|21441.78|21557.88|21437.88|10
1629690190000|2021-08-23 03:43:10|21561.61|21441.61|21557.78|21437.78|21562.62|21442.62|21557.78|21437.78|9
1629690200000|2021-08-23 03:43:20|21558.22|21438.22|21557.56|21437.56|21558.52|21438.52|21557.33|21437.33|10
1629690210000|2021-08-23 03:43:30|21556.69|21436.69|21558.09|21438.09|21559.39|21439.39|21556.06|21436.06|10
1629690220000|2021-08-23 03:43:40|21558.05|21438.05|21561.52|21441.52|21561.76|21441.76|21557.99|21437.99|10
1629690230000|2021-08-23 03:43:50|21560.3|21440.3|21561.04|21441.04|21561.87|21441.87|21559.85|21439.85|9
1629690240000|2021-08-23 03:44:00|21561.26|21441.26|21558.17|21438.17|21561.26|21441.26|21558.17|21438.17|10
1629690250000|2021-08-23 03:44:10|21557.75|21437.75|21553.06|21433.06|21557.75|21437.75|21553.06|21433.06|10
1629690260000|2021-08-23 03:44:20|21552.9|21432.9|21551.05|21431.05|21554.72|21434.72|21551.05|21431.05|10
1629690270000|2021-08-23 03:44:30|21549.88|21429.88|21590.24|21470.24|21590.24|21470.24|21545.43|21425.43|10
1629690280000|2021-08-23 03:44:40|21589.08|21469.08|21633.05|21513.05|21633.05|21513.05|21589.08|21469.08|10
1629690290000|2021-08-23 03:44:50|21633.56|21513.56|21637|21517|21641.52|21521.52|21633.56|21513.56|10
1629690300000|2021-08-23 03:45:00|21636.32|21516.32|21629.17|21509.17|21636.32|21516.32|21628.21|21508.21|10
1629690310000|2021-08-23 03:45:10|21626.16|21506.16|21613.81|21493.81|21626.16|21506.16|21613.45|21493.45|10
1629690320000|2021-08-23 03:45:20|21613.72|21493.72|21600.5|21480.5|21613.72|21493.72|21600.5|21480.5|10
1629690330000|2021-08-23 03:45:30|21599.3|21479.3|21593.82|21473.82|21599.3|21479.3|21593.82|21473.82|10
1629690340000|2021-08-23 03:45:40|21595.98|21475.98|21588.33|21468.33|21595.99|21475.99|21588.04|21468.04|10
1629690350000|2021-08-23 03:45:50|21587.88|21467.88|21591.17|21471.17|21591.17|21471.17|21586.62|21466.62|10
1629690360000|2021-08-23 03:46:00|21589.54|21469.54|21592.07|21472.07|21597.25|21477.25|21589.54|21469.54|10
1629690370000|2021-08-23 03:46:10|21591.94|21471.94|21579.57|21459.57|21591.94|21471.94|21579.57|21459.57|10
1629690380000|2021-08-23 03:46:20|21579.64|21459.64|21578.45|21458.45|21580.23|21460.23|21577.51|21457.51|10
1629690390000|2021-08-23 03:46:30|21579.53|21459.53|21567.71|21447.71|21579.53|21459.53|21567.37|21447.37|10
1629690400000|2021-08-23 03:46:40|21566.48|21446.48|21556.15|21436.15|21566.48|21446.48|21556.15|21436.15|10
1629690410000|2021-08-23 03:46:50|21555.98|21435.98|21555.61|21435.61|21556.83|21436.83|21555.11|21435.11|9
1629690420000|2021-08-23 03:47:00|21553.62|21433.62|21556.27|21436.27|21556.62|21436.62|21553.62|21433.62|10
1629690430000|2021-08-23 03:47:10|21556.45|21436.45|21556.66|21436.66|21557.11|21437.11|21556.39|21436.39|10
1629690440000|2021-08-23 03:47:20|21556.72|21436.72|21555.11|21435.11|21556.72|21436.72|21553.63|21433.63|10
1629690450000|2021-08-23 03:47:30|21557.51|21437.51|21559.42|21439.42|21559.42|21439.42|21556.51|21436.51|10
1629690460000|2021-08-23 03:47:40|21558.94|21438.94|21558.14|21438.14|21558.94|21438.94|21555.79|21435.79|10
1629690470000|2021-08-23 03:47:50|21558.21|21438.21|21561.14|21441.14|21561.29|21441.29|21558.21|21438.21|9
1629690480000|2021-08-23 03:48:00|21561.31|21441.31|21560.51|21440.51|21562.7|21442.7|21560.51|21440.51|10
1629690490000|2021-08-23 03:48:10|21559.6|21439.6|21556.19|21436.19|21559.6|21439.6|21555.92|21435.92|10
1629690500000|2021-08-23 03:48:20|21555.9|21435.9|21556|21436|21558.18|21438.18|21555.9|21435.9|10
1629690510000|2021-08-23 03:48:30|21555.62|21435.62|21558.45|21438.45|21558.45|21438.45|21555.62|21435.62|9
1629690520000|2021-08-23 03:48:40|21557.85|21437.85|21558.52|21438.52|21559.39|21439.39|21556.61|21436.61|10
1629690530000|2021-08-23 03:48:50|21556.65|21436.65|21556.94|21436.94|21559.15|21439.15|21556.65|21436.65|10
1629690540000|2021-08-23 03:49:00|21557.02|21437.02|21555.11|21435.11|21557.02|21437.02|21553.23|21433.23|10
1629690550000|2021-08-23 03:49:10|21554.89|21434.89|21556.33|21436.33|21558.27|21438.27|21554.89|21434.89|10
1629690560000|2021-08-23 03:49:20|21556.43|21436.43|21566.96|21446.96|21566.96|21446.96|21556.43|21436.43|10
1629690570000|2021-08-23 03:49:30|21569.57|21449.57|21569.88|21449.88|21571.15|21451.15|21569.55|21449.55|10
1629690580000|2021-08-23 03:49:40|21569.7|21449.7|21568.98|21448.98|21569.98|21449.98|21568.16|21448.16|10
1629690590000|2021-08-23 03:49:50|21569.02|21449.02|21569.56|21449.56|21571.55|21451.55|21569.02|21449.02|10
1629690600000|2021-08-23 03:50:00|21570.07|21450.07|21569.95|21449.95|21571.04|21451.04|21568.4|21448.4|10
1629690610000|2021-08-23 03:50:10|21570.01|21450.01|21567.75|21447.75|21570.3|21450.3|21567.47|21447.47|10
1629690620000|2021-08-23 03:50:20|21567.92|21447.92|21569.77|21449.77|21569.77|21449.77|21567.74|21447.74|10
1629690630000|2021-08-23 03:50:30|21570.9|21450.9|21569.8|21449.8|21572.87|21452.87|21569.8|21449.8|10
1629690640000|2021-08-23 03:50:40|21569.7|21449.7|21570|21450|21570.7|21450.7|21569.29|21449.29|9
1629690650000|2021-08-23 03:50:50|21570.5|21450.5|21570.06|21450.06|21570.55|21450.55|21569.87|21449.87|10
1629690660000|2021-08-23 03:51:00|21569.68|21449.68|21574.67|21454.67|21574.67|21454.67|21569.68|21449.68|10
1629690670000|2021-08-23 03:51:10|21573.67|21453.67|21576.23|21456.23|21576.95|21456.95|21573.67|21453.67|10
1629690680000|2021-08-23 03:51:20|21576.63|21456.63|21576.92|21456.92|21577.17|21457.17|21576.43|21456.43|10
1629690690000|2021-08-23 03:51:30|21576.82|21456.82|21578.13|21458.13|21579.58|21459.58|21576.82|21456.82|10
1629690700000|2021-08-23 03:51:40|21577.81|21457.81|21579.96|21459.96|21579.96|21459.96|21575.84|21455.84|10
1629690710000|2021-08-23 03:51:50|21580.29|21460.29|21589.17|21469.17|21589.17|21469.17|21580.29|21460.29|10
1629690720000|2021-08-23 03:52:00|21591.9|21471.9|21593.59|21473.59|21595.51|21475.51|21591.76|21471.76|10
1629690730000|2021-08-23 03:52:10|21593.56|21473.56|21590.8|21470.8|21593.56|21473.56|21589.57|21469.57|10
1629690740000|2021-08-23 03:52:20|21589.28|21469.28|21587.79|21467.79|21589.28|21469.28|21587.79|21467.79|10
1629690750000|2021-08-23 03:52:30|21587.29|21467.29|21586.94|21466.94|21587.29|21467.29|21585.18|21465.18|10
1629690760000|2021-08-23 03:52:40|21586.24|21466.24|21593.3|21473.3|21593.3|21473.3|21586.24|21466.24|10
1629690770000|2021-08-23 03:52:50|21592.82|21472.82|21596.42|21476.42|21596.42|21476.42|21591.66|21471.66|10
1629690780000|2021-08-23 03:53:00|21596.08|21476.08|21599.61|21479.61|21599.83|21479.83|21595.3|21475.3|10
1629690790000|2021-08-23 03:53:10|21599.91|21479.91|21599.23|21479.23|21600.11|21480.11|21598.64|21478.64|9
1629690800000|2021-08-23 03:53:20|21599.12|21479.12|21601.21|21481.21|21601.79|21481.79|21597.63|21477.63|10
1629690810000|2021-08-23 03:53:30|21601.45|21481.45|21595.74|21475.74|21601.45|21481.45|21595.09|21475.09|10
1629690820000|2021-08-23 03:53:40|21595.57|21475.57|21600.15|21480.15|21600.18|21480.18|21595.57|21475.57|10
1629690830000|2021-08-23 03:53:50|21598.54|21478.54|21599.08|21479.08|21599.09|21479.09|21597.5|21477.5|10
1629690840000|2021-08-23 03:54:00|21598.86|21478.86|21599.48|21479.48|21600.97|21480.97|21597.41|21477.41|10
1629690850000|2021-08-23 03:54:10|21599.39|21479.39|21598.2|21478.2|21599.77|21479.77|21597.78|21477.78|9
1629690860000|2021-08-23 03:54:20|21598.04|21478.04|21596.86|21476.86|21598.86|21478.86|21596.83|21476.83|10
1629690870000|2021-08-23 03:54:30|21596.41|21476.41|21597.27|21477.27|21597.63|21477.63|21596.38|21476.38|10
1629690880000|2021-08-23 03:54:40|21599.09|21479.09|21609.51|21489.51|21609.51|21489.51|21599.09|21479.09|10
1629690890000|2021-08-23 03:54:50|21608.91|21488.91|21608.27|21488.27|21609.29|21489.29|21607.06|21487.06|10
1629690900000|2021-08-23 03:55:00|21607.49|21487.49|21606.69|21486.69|21609.49|21489.49|21606.69|21486.69|10
1629690910000|2021-08-23 03:55:10|21606.89|21486.89|21609.3|21489.3|21609.3|21489.3|21606.77|21486.77|10
1629690920000|2021-08-23 03:55:20|21608.56|21488.56|21614.02|21494.02|21614.41|21494.41|21608.56|21488.56|10
1629690930000|2021-08-23 03:55:30|21612.68|21492.68|21613.52|21493.52|21613.66|21493.66|21612.26|21492.26|10
1629690940000|2021-08-23 03:55:40|21614|21494|21616.74|21496.74|21616.85|21496.85|21613.46|21493.46|10
1629690950000|2021-08-23 03:55:50|21616.8|21496.8|21615.57|21495.57|21617.64|21497.64|21615.47|21495.47|10
1629690960000|2021-08-23 03:56:00|21615.3|21495.3|21617.96|21497.96|21617.96|21497.96|21613.29|21493.29|10
1629690970000|2021-08-23 03:56:10|21617.84|21497.84|21623.63|21503.63|21623.65|21503.65|21617.84|21497.84|10
1629690980000|2021-08-23 03:56:20|21623.49|21503.49|21622.02|21502.02|21623.51|21503.51|21621.88|21501.88|10
1629690990000|2021-08-23 03:56:30|21623.91|21503.91|21621.64|21501.64|21624.02|21504.02|21621.64|21501.64|9
1629691000000|2021-08-23 03:56:40|21622.77|21502.77|21615.5|21495.5|21622.77|21502.77|21615.5|21495.5|9
1629691010000|2021-08-23 03:56:50|21614.01|21494.01|21612.66|21492.66|21614.01|21494.01|21611.74|21491.74|8
1629691020000|2021-08-23 03:57:00|21612.45|21492.45|21605.09|21485.09|21612.45|21492.45|21605.09|21485.09|10
1629691030000|2021-08-23 03:57:10|21604.58|21484.58|21604.67|21484.67|21604.82|21484.82|21601.35|21481.35|10
1629691040000|2021-08-23 03:57:20|21604.18|21484.18|21608.23|21488.23|21608.23|21488.23|21604.18|21484.18|10
1629691050000|2021-08-23 03:57:30|21608.61|21488.61|21614.97|21494.97|21614.97|21494.97|21608.61|21488.61|10
1629691060000|2021-08-23 03:57:40|21614.96|21494.96|21611.67|21491.67|21616.19|21496.19|21611.67|21491.67|10
1629691070000|2021-08-23 03:57:50|21611.35|21491.35|21610.27|21490.27|21611.35|21491.35|21607.78|21487.78|10
1629691080000|2021-08-23 03:58:00|21609.02|21489.02|21606.62|21486.62|21609.02|21489.02|21606.59|21486.59|10
1629691090000|2021-08-23 03:58:10|21606.46|21486.46|21607.77|21487.77|21609.68|21489.68|21606.46|21486.46|10
1629691100000|2021-08-23 03:58:20|21607.63|21487.63|21611.95|21491.95|21611.95|21491.95|21607.63|21487.63|9
1629691110000|2021-08-23 03:58:30|21612.03|21492.03|21610.91|21490.91|21613.48|21493.48|21610.91|21490.91|10
1629691120000|2021-08-23 03:58:40|21612.05|21492.05|21612.19|21492.19|21613.67|21493.67|21611.64|21491.64|10
1629691130000|2021-08-23 03:58:50|21612.03|21492.03|21615.07|21495.07|21615.07|21495.07|21612.03|21492.03|10
1629691140000|2021-08-23 03:59:00|21613.49|21493.49|21614.69|21494.69|21614.69|21494.69|21613.43|21493.43|10
1629691150000|2021-08-23 03:59:10|21616.56|21496.56|21617.31|21497.31|21617.31|21497.31|21615.8|21495.8|10
1629691160000|2021-08-23 03:59:20|21617.41|21497.41|21617.7|21497.7|21618.37|21498.37|21617.4|21497.4|9
1629691170000|2021-08-23 03:59:30|21618.87|21498.87|21618.31|21498.31|21619.64|21499.64|21618.31|21498.31|10
1629691180000|2021-08-23 03:59:40|21618.33|21498.33|21619.39|21499.39|21619.39|21499.39|21618.04|21498.04|10
1629691190000|2021-08-23 03:59:50|21618.95|21498.95|21619.88|21499.88|21620.24|21500.24|21618.47|21498.47|10
1629691200000|2021-08-23 04:00:00|21621.25|21501.25|21632.27|21512.27|21632.8|21512.8|21621.25|21501.25|10
1629691210000|2021-08-23 04:00:10|21638.9|21518.9|21653.91|21533.91|21653.91|21533.91|21638.9|21518.9|10
1629691220000|2021-08-23 04:00:20|21653.81|21533.81|21652.85|21532.85|21653.81|21533.81|21649.91|21529.91|10
1629691230000|2021-08-23 04:00:30|21652.55|21532.55|21656.29|21536.29|21656.67|21536.67|21651.11|21531.11|10
1629691240000|2021-08-23 04:00:40|21657.09|21537.09|21657.07|21537.07|21657.58|21537.58|21655.7|21535.7|10
1629691250000|2021-08-23 04:00:50|21657.83|21537.83|21659.93|21539.93|21659.93|21539.93|21657.4|21537.4|10
1629691260000|2021-08-23 04:01:00|21662.16|21542.16|21661.29|21541.29|21662.16|21542.16|21660.28|21540.28|9
1629691270000|2021-08-23 04:01:10|21661.3|21541.3|21662.99|21542.99|21662.99|21542.99|21660.92|21540.92|10
1629691280000|2021-08-23 04:01:20|21662.12|21542.12|21658.28|21538.28|21662.12|21542.12|21657.7|21537.7|10
1629691290000|2021-08-23 04:01:30|21658.57|21538.57|21660.48|21540.48|21662.04|21542.04|21658.57|21538.57|10
1629691300000|2021-08-23 04:01:40|21660.82|21540.82|21656|21536|21660.82|21540.82|21656|21536|9
1629691310000|2021-08-23 04:01:50|21655.89|21535.89|21653.67|21533.67|21656.38|21536.38|21653.06|21533.06|10
1629691320000|2021-08-23 04:02:00|21654.39|21534.39|21654.25|21534.25|21654.67|21534.67|21653.5|21533.5|10
1629691330000|2021-08-23 04:02:10|21653.8|21533.8|21652.77|21532.77|21654.02|21534.02|21652.38|21532.38|10
1629691340000|2021-08-23 04:02:20|21653.57|21533.57|21651.18|21531.18|21653.57|21533.57|21650.56|21530.56|10
1629691350000|2021-08-23 04:02:30|21650.61|21530.61|21651.83|21531.83|21651.83|21531.83|21650.22|21530.22|10
1629691360000|2021-08-23 04:02:40|21651.67|21531.67|21651.4|21531.4|21653.38|21533.38|21651.09|21531.09|10
1629691370000|2021-08-23 04:02:50|21650.08|21530.08|21652.98|21532.98|21652.98|21532.98|21648.99|21528.99|10
1629691380000|2021-08-23 04:03:00|21653.99|21533.99|21662.63|21542.63|21662.63|21542.63|21653.99|21533.99|10
1629691390000|2021-08-23 04:03:10|21662.9|21542.9|21668.97|21548.97|21668.97|21548.97|21662.9|21542.9|10
1629691400000|2021-08-23 04:03:20|21668.31|21548.31|21673.84|21553.84|21673.84|21553.84|21667.96|21547.96|10
1629691410000|2021-08-23 04:03:30|21674.76|21554.76|21680.96|21560.96|21680.96|21560.96|21674.76|21554.76|10
1629691420000|2021-08-23 04:03:40|21679.99|21559.99|21680.93|21560.93|21680.93|21560.93|21678.08|21558.08|10
1629691430000|2021-08-23 04:03:50|21681.42|21561.42|21680.37|21560.37|21681.46|21561.46|21680.19|21560.19|10
1629691440000|2021-08-23 04:04:00|21680.09|21560.09|21672.56|21552.56|21680.12|21560.12|21672.56|21552.56|10
1629691450000|2021-08-23 04:04:10|21669.67|21549.67|21660.73|21540.73|21669.67|21549.67|21659.68|21539.68|10
1629691460000|2021-08-23 04:04:20|21660.68|21540.68|21660.28|21540.28|21661.9|21541.9|21659.4|21539.4|10
1629691470000|2021-08-23 04:04:30|21657.92|21537.92|21657.15|21537.15|21657.92|21537.92|21656.05|21536.05|10
1629691480000|2021-08-23 04:04:40|21656.49|21536.49|21652|21532|21656.49|21536.49|21652|21532|10
1629691490000|2021-08-23 04:04:50|21651.3|21531.3|21646.4|21526.4|21651.56|21531.56|21646.4|21526.4|10
1629691500000|2021-08-23 04:05:00|21645.88|21525.88|21645.27|21525.27|21646.83|21526.83|21645.1|21525.1|10
1629691510000|2021-08-23 04:05:10|21644.57|21524.57|21644.43|21524.43|21644.61|21524.61|21642.47|21522.47|10
1629691520000|2021-08-23 04:05:20|21644.38|21524.38|21650.84|21530.84|21650.84|21530.84|21644.38|21524.38|9
1629691530000|2021-08-23 04:05:30|21653.45|21533.45|21655.24|21535.24|21655.28|21535.28|21653.45|21533.45|10
1629691540000|2021-08-23 04:05:40|21655.08|21535.08|21655.69|21535.69|21656.39|21536.39|21654.23|21534.23|10
1629691550000|2021-08-23 04:05:50|21656.23|21536.23|21653.93|21533.93|21656.23|21536.23|21653.93|21533.93|9
1629691560000|2021-08-23 04:06:00|21654.84|21534.84|21653.25|21533.25|21654.96|21534.96|21652.75|21532.75|10
1629691570000|2021-08-23 04:06:10|21653.45|21533.45|21654.32|21534.32|21654.73|21534.73|21653.06|21533.06|10
1629691580000|2021-08-23 04:06:20|21654.83|21534.83|21657.74|21537.74|21657.74|21537.74|21654.33|21534.33|10
1629691590000|2021-08-23 04:06:30|21658.32|21538.32|21661.68|21541.68|21662.14|21542.14|21657.95|21537.95|10
1629691600000|2021-08-23 04:06:40|21662.52|21542.52|21664.25|21544.25|21664.4|21544.4|21662.2|21542.2|10
1629691610000|2021-08-23 04:06:50|21664.59|21544.59|21670.3|21550.3|21672.62|21552.62|21664.59|21544.59|10
1629691620000|2021-08-23 04:07:00|21669.31|21549.31|21672.82|21552.82|21672.82|21552.82|21669.31|21549.31|10
1629691630000|2021-08-23 04:07:10|21672.03|21552.03|21669.09|21549.09|21672.1|21552.1|21669.09|21549.09|10
1629691640000|2021-08-23 04:07:20|21669.41|21549.41|21674.73|21554.73|21674.73|21554.73|21669.41|21549.41|10
1629691650000|2021-08-23 04:07:30|21675.07|21555.07|21676.34|21556.34|21676.54|21556.54|21674.24|21554.24|9
1629691660000|2021-08-23 04:07:40|21677.64|21557.64|21679.51|21559.51|21679.82|21559.82|21677.64|21557.64|9
1629691670000|2021-08-23 04:07:50|21679.42|21559.42|21679.67|21559.67|21679.94|21559.94|21677.14|21557.14|10
1629691680000|2021-08-23 04:08:00|21679.6|21559.6|21677.48|21557.48|21680.19|21560.19|21676.23|21556.23|10
1629691690000|2021-08-23 04:08:10|21677.09|21557.09|21675.99|21555.99|21678.6|21558.6|21675.93|21555.93|10
1629691700000|2021-08-23 04:08:20|21675.41|21555.41|21674.52|21554.52|21677.63|21557.63|21673.77|21553.77|10
1629691710000|2021-08-23 04:08:30|21674.28|21554.28|21677.24|21557.24|21677.24|21557.24|21673.93|21553.93|10
1629691720000|2021-08-23 04:08:40|21678.21|21558.21|21676.74|21556.74|21678.32|21558.32|21675.76|21555.76|10
1629691730000|2021-08-23 04:08:50|21677.5|21557.5|21676.52|21556.52|21677.5|21557.5|21675.25|21555.25|10
1629691740000|2021-08-23 04:09:00|21676.7|21556.7|21674.32|21554.32|21676.7|21556.7|21674.32|21554.32|10
1629691750000|2021-08-23 04:09:10|21674.69|21554.69|21677.56|21557.56|21677.56|21557.56|21674.69|21554.69|10
1629691760000|2021-08-23 04:09:20|21677.7|21557.7|21676.5|21556.5|21677.7|21557.7|21676.38|21556.38|10
1629691770000|2021-08-23 04:09:30|21677.58|21557.58|21677.1|21557.1|21678.82|21558.82|21676.54|21556.54|10
1629691780000|2021-08-23 04:09:40|21677.12|21557.12|21683.82|21563.82|21683.82|21563.82|21677.07|21557.07|10
1629691790000|2021-08-23 04:09:50|21684.22|21564.22|21683.69|21563.69|21684.59|21564.59|21683.33|21563.33|10
1629691800000|2021-08-23 04:10:00|21681.71|21561.71|21677.49|21557.49|21681.71|21561.71|21676.78|21556.78|10
1629691810000|2021-08-23 04:10:10|21676.54|21556.54|21671.47|21551.47|21676.54|21556.54|21671.17|21551.17|10
1629691820000|2021-08-23 04:10:20|21670.15|21550.15|21667.85|21547.85|21670.22|21550.22|21667.85|21547.85|10
1629691830000|2021-08-23 04:10:30|21667.43|21547.43|21667.77|21547.77|21669.55|21549.55|21667.43|21547.43|10
1629691840000|2021-08-23 04:10:40|21667.91|21547.91|21667.59|21547.59|21667.91|21547.91|21666.79|21546.79|10
1629691850000|2021-08-23 04:10:50|21667.29|21547.29|21662.35|21542.35|21667.29|21547.29|21662.25|21542.25|10
1629691860000|2021-08-23 04:11:00|21658|21538|21654.97|21534.97|21658|21538|21653.94|21533.94|10
1629691870000|2021-08-23 04:11:10|21653.96|21533.96|21651.96|21531.96|21654.08|21534.08|21651.96|21531.96|10
1629691880000|2021-08-23 04:11:20|21651.68|21531.68|21646.05|21526.05|21651.68|21531.68|21645.61|21525.61|10
1629691890000|2021-08-23 04:11:30|21646.72|21526.72|21646.53|21526.53|21647.37|21527.37|21646.45|21526.45|10
1629691900000|2021-08-23 04:11:40|21646.04|21526.04|21642.93|21522.93|21647.01|21527.01|21642.93|21522.93|10
1629691910000|2021-08-23 04:11:50|21642.77|21522.77|21641.95|21521.95|21644.57|21524.57|21641.57|21521.57|10
1629691920000|2021-08-23 04:12:00|21643.36|21523.36|21639.74|21519.74|21643.36|21523.36|21639.08|21519.08|10
1629691930000|2021-08-23 04:12:10|21640.4|21520.4|21649.6|21529.6|21649.6|21529.6|21640.4|21520.4|10
1629691940000|2021-08-23 04:12:20|21647.66|21527.66|21649.34|21529.34|21650.11|21530.11|21647.09|21527.09|9
1629691950000|2021-08-23 04:12:30|21649.27|21529.27|21648.77|21528.77|21649.73|21529.73|21648.39|21528.39|10
1629691960000|2021-08-23 04:12:40|21648.11|21528.11|21650.37|21530.37|21650.37|21530.37|21647.55|21527.55|10
1629691970000|2021-08-23 04:12:50|21649.72|21529.72|21652.43|21532.43|21654.17|21534.17|21649.72|21529.72|10
1629691980000|2021-08-23 04:13:00|21652.73|21532.73|21655.63|21535.63|21656.86|21536.86|21652.73|21532.73|10
1629691990000|2021-08-23 04:13:10|21655.66|21535.66|21654.52|21534.52|21657.21|21537.21|21654.52|21534.52|10
1629692000000|2021-08-23 04:13:20|21653.14|21533.14|21650.31|21530.31|21653.14|21533.14|21648.89|21528.89|10
1629692010000|2021-08-23 04:13:30|21649.68|21529.68|21649.82|21529.82|21651.25|21531.25|21649.42|21529.42|10
1629692020000|2021-08-23 04:13:40|21649.73|21529.73|21646.98|21526.98|21649.73|21529.73|21646.98|21526.98|10
1629692030000|2021-08-23 04:13:50|21646.56|21526.56|21648.67|21528.67|21649.2|21529.2|21646.56|21526.56|10
1629692040000|2021-08-23 04:14:00|21648.02|21528.02|21648.01|21528.01|21648.32|21528.32|21648.01|21528.01|10
1629692050000|2021-08-23 04:14:10|21648.21|21528.21|21648.74|21528.74|21648.81|21528.81|21648.12|21528.12|10
1629692060000|2021-08-23 04:14:20|21648.95|21528.95|21648.76|21528.76|21649.53|21529.53|21648.76|21528.76|10
1629692070000|2021-08-23 04:14:30|21649.09|21529.09|21654.69|21534.69|21654.69|21534.69|21648.51|21528.51|10
1629692080000|2021-08-23 04:14:40|21654.82|21534.82|21653.52|21533.52|21654.82|21534.82|21652.93|21532.93|10
1629692090000|2021-08-23 04:14:50|21653.74|21533.74|21657.01|21537.01|21657.18|21537.18|21653.74|21533.74|10
1629692100000|2021-08-23 04:15:00|21656.43|21536.43|21656.53|21536.53|21656.53|21536.53|21654.52|21534.52|10
1629692110000|2021-08-23 04:15:10|21656.47|21536.47|21654.61|21534.61|21656.59|21536.59|21654.21|21534.21|10
1629692120000|2021-08-23 04:15:20|21654.74|21534.74|21659.36|21539.36|21659.36|21539.36|21654.74|21534.74|8
1629692130000|2021-08-23 04:15:30|21659.83|21539.83|21659.67|21539.67|21659.83|21539.83|21659|21539|10
1629692140000|2021-08-23 04:15:40|21659.8|21539.8|21662.55|21542.55|21662.55|21542.55|21659.8|21539.8|10
1629692150000|2021-08-23 04:15:50|21662.7|21542.7|21662.91|21542.91|21663.62|21543.62|21662.7|21542.7|10
1629692160000|2021-08-23 04:16:00|21662.97|21542.97|21655.68|21535.68|21663.46|21543.46|21655.68|21535.68|10
1629692170000|2021-08-23 04:16:10|21655.89|21535.89|21659.26|21539.26|21659.37|21539.37|21655.36|21535.36|10
1629692180000|2021-08-23 04:16:20|21659.14|21539.14|21659.67|21539.67|21660.53|21540.53|21659.14|21539.14|10
1629692190000|2021-08-23 04:16:30|21660.19|21540.19|21664.99|21544.99|21665.02|21545.02|21660.19|21540.19|10
1629692200000|2021-08-23 04:16:40|21665.49|21545.49|21666.95|21546.95|21666.95|21546.95|21665.49|21545.49|9
1629692210000|2021-08-23 04:16:50|21666.84|21546.84|21668.2|21548.2|21669.17|21549.17|21665.91|21545.91|10
1629692220000|2021-08-23 04:17:00|21667.89|21547.89|21670.64|21550.64|21670.79|21550.79|21667.79|21547.79|10
1629692230000|2021-08-23 04:17:10|21670.55|21550.55|21670.16|21550.16|21671.15|21551.15|21669.53|21549.53|10
1629692240000|2021-08-23 04:17:20|21670.2|21550.2|21675.76|21555.76|21675.79|21555.79|21670.2|21550.2|10
1629692250000|2021-08-23 04:17:30|21675.56|21555.56|21676.57|21556.57|21678.1|21558.1|21675.56|21555.56|10
1629692260000|2021-08-23 04:17:40|21676.46|21556.46|21677.1|21557.1|21677.1|21557.1|21675.76|21555.76|10
1629692270000|2021-08-23 04:17:50|21677.41|21557.41|21686.53|21566.53|21686.53|21566.53|21677.41|21557.41|10
1629692280000|2021-08-23 04:18:00|21686.78|21566.78|21683.35|21563.35|21686.88|21566.88|21683.35|21563.35|10
1629692290000|2021-08-23 04:18:10|21683.46|21563.46|21682.05|21562.05|21683.93|21563.93|21682.05|21562.05|10
1629692300000|2021-08-23 04:18:20|21682.07|21562.07|21677.25|21557.25|21683.8|21563.8|21677.25|21557.25|10
1629692310000|2021-08-23 04:18:30|21678.14|21558.14|21674.29|21554.29|21680.27|21560.27|21674.29|21554.29|10
1629692320000|2021-08-23 04:18:40|21674.03|21554.03|21675.05|21555.05|21675.05|21555.05|21671.15|21551.15|10
1629692330000|2021-08-23 04:18:50|21674.84|21554.84|21686.51|21566.51|21686.51|21566.51|21674.84|21554.84|10
1629692340000|2021-08-23 04:19:00|21686.45|21566.45|21694.83|21574.83|21694.83|21574.83|21686.45|21566.45|10
1629692350000|2021-08-23 04:19:10|21694.55|21574.55|21701.03|21581.03|21701.03|21581.03|21694.55|21574.55|10
1629692360000|2021-08-23 04:19:20|21700.97|21580.97|21700.07|21580.07|21702.95|21582.95|21700.07|21580.07|9
1629692370000|2021-08-23 04:19:30|21698.94|21578.94|21697.63|21577.63|21700.59|21580.59|21697.63|21577.63|10
1629692380000|2021-08-23 04:19:40|21698.37|21578.37|21699.03|21579.03|21699.03|21579.03|21696.95|21576.95|10
1629692390000|2021-08-23 04:19:50|21699.02|21579.02|21695.37|21575.37|21699.02|21579.02|21695.37|21575.37|10
1629692400000|2021-08-23 04:20:00|21694.17|21574.17|21697.19|21577.19|21697.65|21577.65|21693.02|21573.02|10
1629692410000|2021-08-23 04:20:10|21697.09|21577.09|21694.36|21574.36|21697.09|21577.09|21694.12|21574.12|10
1629692420000|2021-08-23 04:20:20|21693.84|21573.84|21688.16|21568.16|21693.84|21573.84|21688.16|21568.16|10
1629692430000|2021-08-23 04:20:30|21688.05|21568.05|21686.03|21566.03|21688.14|21568.14|21686.03|21566.03|10
1629692440000|2021-08-23 04:20:40|21686.28|21566.28|21685.33|21565.33|21686.45|21566.45|21684.12|21564.12|10
1629692450000|2021-08-23 04:20:50|21685.54|21565.54|21681.46|21561.46|21685.54|21565.54|21681.46|21561.46|10
1629692460000|2021-08-23 04:21:00|21681.14|21561.14|21684.94|21564.94|21684.94|21564.94|21681.14|21561.14|10
1629692470000|2021-08-23 04:21:10|21685|21565|21681.18|21561.18|21685|21565|21681.18|21561.18|10
1629692480000|2021-08-23 04:21:20|21681.16|21561.16|21675.02|21555.02|21681.16|21561.16|21675.02|21555.02|10
1629692490000|2021-08-23 04:21:30|21675.37|21555.37|21677.52|21557.52|21677.52|21557.52|21675.15|21555.15|10
1629692500000|2021-08-23 04:21:40|21677.88|21557.88|21678.16|21558.16|21678.33|21558.33|21677.88|21557.88|10
1629692510000|2021-08-23 04:21:50|21678.21|21558.21|21680.01|21560.01|21680.01|21560.01|21678.21|21558.21|10
1629692520000|2021-08-23 04:22:00|21680.04|21560.04|21675.71|21555.71|21680.37|21560.37|21675.71|21555.71|10
1629692530000|2021-08-23 04:22:10|21675.56|21555.56|21674.81|21554.81|21675.56|21555.56|21673.72|21553.72|10
1629692540000|2021-08-23 04:22:20|21672.94|21552.94|21667.93|21547.93|21672.94|21552.94|21667.93|21547.93|9
1629692550000|2021-08-23 04:22:30|21667.91|21547.91|21661.75|21541.75|21667.91|21547.91|21661.75|21541.75|10
1629692560000|2021-08-23 04:22:40|21655.61|21535.61|21653.27|21533.27|21655.61|21535.61|21653.27|21533.27|10
1629692570000|2021-08-23 04:22:50|21652.68|21532.68|21650.89|21530.89|21653.39|21533.39|21650.89|21530.89|10
1629692580000|2021-08-23 04:23:00|21651.9|21531.9|21651.05|21531.05|21651.9|21531.9|21648.72|21528.72|10
1629692590000|2021-08-23 04:23:10|21651.2|21531.2|21652.9|21532.9|21653.92|21533.92|21651.2|21531.2|10
1629692600000|2021-08-23 04:23:20|21652.84|21532.84|21643.92|21523.92|21652.84|21532.84|21643.57|21523.57|10
1629692610000|2021-08-23 04:23:30|21642.69|21522.69|21641.42|21521.42|21642.69|21522.69|21640.99|21520.99|10
1629692620000|2021-08-23 04:23:40|21640.71|21520.71|21639.36|21519.36|21641.95|21521.95|21639.36|21519.36|10
1629692630000|2021-08-23 04:23:50|21639.7|21519.7|21640.19|21520.19|21641.17|21521.17|21639.7|21519.7|10
1629692640000|2021-08-23 04:24:00|21638.24|21518.24|21625.48|21505.48|21638.24|21518.24|21625.48|21505.48|10
1629692650000|2021-08-23 04:24:10|21622.53|21502.53|21621.62|21501.62|21622.53|21502.53|21619.41|21499.41|10
1629692660000|2021-08-23 04:24:20|21621.27|21501.27|21620.33|21500.33|21622.19|21502.19|21618.71|21498.71|10
1629692670000|2021-08-23 04:24:30|21618.9|21498.9|21625.2|21505.2|21626.38|21506.38|21618.9|21498.9|10
1629692680000|2021-08-23 04:24:40|21625.04|21505.04|21623.55|21503.55|21625.34|21505.34|21623.52|21503.52|10
1629692690000|2021-08-23 04:24:50|21623.85|21503.85|21623.48|21503.48|21626.22|21506.22|21623.48|21503.48|10
1629692700000|2021-08-23 04:25:00|21623.6|21503.6|21625.64|21505.64|21625.64|21505.64|21623.28|21503.28|9
1629692710000|2021-08-23 04:25:10|21626.69|21506.69|21628.31|21508.31|21628.83|21508.83|21626.69|21506.69|10
1629692720000|2021-08-23 04:25:20|21628.11|21508.11|21629.33|21509.33|21629.33|21509.33|21628.11|21508.11|9
1629692730000|2021-08-23 04:25:30|21628.91|21508.91|21629.32|21509.32|21629.32|21509.32|21627.1|21507.1|10
1629692740000|2021-08-23 04:25:40|21629.09|21509.09|21629.65|21509.65|21629.65|21509.65|21628.01|21508.01|10
1629692750000|2021-08-23 04:25:50|21629.77|21509.77|21630.83|21510.83|21632.23|21512.23|21629.77|21509.77|10
1629692760000|2021-08-23 04:26:00|21631.93|21511.93|21634.74|21514.74|21634.74|21514.74|21631.87|21511.87|10
1629692770000|2021-08-23 04:26:10|21634.27|21514.27|21631.43|21511.43|21634.27|21514.27|21631.43|21511.43|9
1629692780000|2021-08-23 04:26:20|21632.6|21512.6|21628.85|21508.85|21632.6|21512.6|21628.27|21508.27|10
1629692790000|2021-08-23 04:26:30|21629.01|21509.01|21626.63|21506.63|21629.01|21509.01|21626.5|21506.5|10
1629692800000|2021-08-23 04:26:40|21626.57|21506.57|21625.45|21505.45|21626.89|21506.89|21625.45|21505.45|9
1629692810000|2021-08-23 04:26:50|21625.47|21505.47|21623.35|21503.35|21625.71|21505.71|21622.66|21502.66|10
1629692820000|2021-08-23 04:27:00|21622.87|21502.87|21624.98|21504.98|21625.4|21505.4|21622.87|21502.87|10
1629692830000|2021-08-23 04:27:10|21625.49|21505.49|21626.7|21506.7|21626.7|21506.7|21625.32|21505.32|10
1629692840000|2021-08-23 04:27:20|21627.08|21507.08|21632.59|21512.59|21632.59|21512.59|21627.08|21507.08|10
1629692850000|2021-08-23 04:27:30|21632.57|21512.57|21634.67|21514.67|21634.67|21514.67|21632.57|21512.57|10
1629692860000|2021-08-23 04:27:40|21637.46|21517.46|21643.43|21523.43|21644.67|21524.67|21637.46|21517.46|10
1629692870000|2021-08-23 04:27:50|21643.5|21523.5|21643.85|21523.85|21643.85|21523.85|21642.32|21522.32|10
1629692880000|2021-08-23 04:28:00|21642.64|21522.64|21642.91|21522.91|21642.91|21522.91|21640.55|21520.55|10
1629692890000|2021-08-23 04:28:10|21643.6|21523.6|21643.49|21523.49|21644.65|21524.65|21643.49|21523.49|9
1629692900000|2021-08-23 04:28:20|21644.32|21524.32|21649.74|21529.74|21649.74|21529.74|21644.32|21524.32|10
1629692910000|2021-08-23 04:28:30|21650.15|21530.15|21651.51|21531.51|21651.51|21531.51|21649.9|21529.9|10
1629692920000|2021-08-23 04:28:40|21651.4|21531.4|21654.3|21534.3|21654.3|21534.3|21651.4|21531.4|10
1629692930000|2021-08-23 04:28:50|21654.48|21534.48|21653.46|21533.46|21654.88|21534.88|21653.27|21533.27|10
1629692940000|2021-08-23 04:29:00|21653.97|21533.97|21655.15|21535.15|21655.99|21535.99|21653.97|21533.97|10
1629692950000|2021-08-23 04:29:10|21654.75|21534.75|21654.77|21534.77|21654.97|21534.97|21653.27|21533.27|9
1629692960000|2021-08-23 04:29:20|21654.71|21534.71|21651.89|21531.89|21654.71|21534.71|21651.72|21531.72|10
1629692970000|2021-08-23 04:29:30|21652.17|21532.17|21654.75|21534.75|21654.75|21534.75|21652.17|21532.17|10
1629692980000|2021-08-23 04:29:40|21655.02|21535.02|21656.37|21536.37|21656.53|21536.53|21655.02|21535.02|10
1629692990000|2021-08-23 04:29:50|21656.35|21536.35|21656.56|21536.56|21656.56|21536.56|21655.25|21535.25|10
1629693000000|2021-08-23 04:30:00|21656.3|21536.3|21660.94|21540.94|21660.94|21540.94|21655.31|21535.31|10
1629693010000|2021-08-23 04:30:10|21661.31|21541.31|21664.19|21544.19|21664.71|21544.71|21661.31|21541.31|10
1629693020000|2021-08-23 04:30:20|21664.36|21544.36|21665.79|21545.79|21665.79|21545.79|21663.95|21543.95|10
1629693030000|2021-08-23 04:30:30|21665.43|21545.43|21668.48|21548.48|21668.48|21548.48|21664.47|21544.47|9
1629693040000|2021-08-23 04:30:40|21669.75|21549.75|21676.05|21556.05|21676.05|21556.05|21668.3|21548.3|10
1629693050000|2021-08-23 04:30:50|21676.81|21556.81|21680.72|21560.72|21680.72|21560.72|21676.81|21556.81|10
1629693060000|2021-08-23 04:31:00|21680.61|21560.61|21681.63|21561.63|21681.63|21561.63|21679.33|21559.33|10
1629693070000|2021-08-23 04:31:10|21681.55|21561.55|21682.66|21562.66|21682.89|21562.89|21681.55|21561.55|9
1629693080000|2021-08-23 04:31:20|21682.89|21562.89|21681.15|21561.15|21683.49|21563.49|21681.15|21561.15|10
1629693090000|2021-08-23 04:31:30|21681.07|21561.07|21681.01|21561.01|21681.44|21561.44|21680.25|21560.25|10
1629693100000|2021-08-23 04:31:40|21681.2|21561.2|21683.69|21563.69|21685.07|21565.07|21680.79|21560.79|10
1629693110000|2021-08-23 04:31:50|21684.19|21564.19|21687.9|21567.9|21688.4|21568.4|21684.19|21564.19|10
1629693120000|2021-08-23 04:32:00|21687.52|21567.52|21688.8|21568.8|21690.06|21570.06|21687.52|21567.52|10
1629693130000|2021-08-23 04:32:10|21688.74|21568.74|21687.72|21567.72|21688.91|21568.91|21686.86|21566.86|10
1629693140000|2021-08-23 04:32:20|21688.23|21568.23|21678.33|21558.33|21688.23|21568.23|21678.33|21558.33|10
1629693150000|2021-08-23 04:32:30|21677.82|21557.82|21678.33|21558.33|21678.33|21558.33|21676.26|21556.26|10
1629693160000|2021-08-23 04:32:40|21678.08|21558.08|21673.12|21553.12|21678.64|21558.64|21673.12|21553.12|10
1629693170000|2021-08-23 04:32:50|21671.81|21551.81|21676.2|21556.2|21676.2|21556.2|21671.81|21551.81|10
1629693180000|2021-08-23 04:33:00|21677.21|21557.21|21676.34|21556.34|21677.98|21557.98|21676.13|21556.13|10
1629693190000|2021-08-23 04:33:10|21676.49|21556.49|21670.54|21550.54|21677.43|21557.43|21670.54|21550.54|10
1629693200000|2021-08-23 04:33:20|21670.26|21550.26|21670.92|21550.92|21671.81|21551.81|21668.93|21548.93|10
1629693210000|2021-08-23 04:33:30|21671.05|21551.05|21672.88|21552.88|21672.88|21552.88|21670.83|21550.83|10
1629693220000|2021-08-23 04:33:40|21672.95|21552.95|21669.6|21549.6|21672.95|21552.95|21669.6|21549.6|10
1629693230000|2021-08-23 04:33:50|21669.65|21549.65|21670.01|21550.01|21670.5|21550.5|21668.84|21548.84|9
1629693240000|2021-08-23 04:34:00|21669.24|21549.24|21669.21|21549.21|21671.09|21551.09|21668.99|21548.99|10
1629693250000|2021-08-23 04:34:10|21669.14|21549.14|21666.41|21546.41|21669.27|21549.27|21665.95|21545.95|9
1629693260000|2021-08-23 04:34:20|21666.7|21546.7|21661.91|21541.91|21666.7|21546.7|21661.91|21541.91|10
1629693270000|2021-08-23 04:34:30|21660.08|21540.08|21658.36|21538.36|21660.08|21540.08|21656.54|21536.54|10
1629693280000|2021-08-23 04:34:40|21656.16|21536.16|21655.01|21535.01|21656.16|21536.16|21654.29|21534.29|10
1629693290000|2021-08-23 04:34:50|21654.44|21534.44|21650.18|21530.18|21656.17|21536.17|21650.18|21530.18|10
1629693300000|2021-08-23 04:35:00|21649.67|21529.67|21647.16|21527.16|21649.67|21529.67|21646.46|21526.46|10
1629693310000|2021-08-23 04:35:10|21648.22|21528.22|21649.19|21529.19|21649.19|21529.19|21647.92|21527.92|9
1629693320000|2021-08-23 04:35:20|21649.5|21529.5|21652.3|21532.3|21652.51|21532.51|21649.5|21529.5|10
1629693330000|2021-08-23 04:35:30|21651.78|21531.78|21650.06|21530.06|21651.78|21531.78|21650.06|21530.06|10
1629693340000|2021-08-23 04:35:40|21649.72|21529.72|21643.49|21523.49|21649.72|21529.72|21643.49|21523.49|10
1629693350000|2021-08-23 04:35:50|21643.24|21523.24|21643.57|21523.57|21644.32|21524.32|21643.08|21523.08|9
1629693360000|2021-08-23 04:36:00|21643.45|21523.45|21640.71|21520.71|21643.45|21523.45|21640.71|21520.71|10
1629693370000|2021-08-23 04:36:10|21639.58|21519.58|21644.68|21524.68|21644.87|21524.87|21639.58|21519.58|10
1629693380000|2021-08-23 04:36:20|21643.47|21523.47|21646.27|21526.27|21646.27|21526.27|21643.47|21523.47|10
1629693390000|2021-08-23 04:36:30|21646.41|21526.41|21646.6|21526.6|21646.75|21526.75|21646.28|21526.28|10
1629693400000|2021-08-23 04:36:40|21646.59|21526.59|21649.11|21529.11|21649.11|21529.11|21646.59|21526.59|9
1629693410000|2021-08-23 04:36:50|21649.41|21529.41|21650.4|21530.4|21650.65|21530.65|21649.41|21529.41|10
1629693420000|2021-08-23 04:37:00|21650.44|21530.44|21653.98|21533.98|21653.98|21533.98|21649.57|21529.57|10
1629693430000|2021-08-23 04:37:10|21653.9|21533.9|21652.35|21532.35|21653.9|21533.9|21651.92|21531.92|10
1629693440000|2021-08-23 04:37:20|21652.59|21532.59|21653.31|21533.31|21653.31|21533.31|21652.18|21532.18|8
1629693450000|2021-08-23 04:37:30|21653.57|21533.57|21654.99|21534.99|21655|21535|21653.51|21533.51|10
1629693460000|2021-08-23 04:37:40|21654.08|21534.08|21657|21537|21657|21537|21653.73|21533.73|10
1629693470000|2021-08-23 04:37:50|21657.32|21537.32|21662.42|21542.42|21662.42|21542.42|21657.32|21537.32|9
1629693480000|2021-08-23 04:38:00|21662.23|21542.23|21665.35|21545.35|21665.35|21545.35|21661.76|21541.76|9
1629693490000|2021-08-23 04:38:10|21664.59|21544.59|21667.77|21547.77|21668.5|21548.5|21664.59|21544.59|10
1629693500000|2021-08-23 04:38:20|21667.82|21547.82|21664.37|21544.37|21667.82|21547.82|21664.37|21544.37|9
1629693510000|2021-08-23 04:38:30|21664.56|21544.56|21666.27|21546.27|21667.46|21547.46|21664.56|21544.56|10
1629693520000|2021-08-23 04:38:40|21666.47|21546.47|21669.18|21549.18|21669.18|21549.18|21666.47|21546.47|9
1629693530000|2021-08-23 04:38:50|21670.17|21550.17|21672.14|21552.14|21672.14|21552.14|21669.89|21549.89|10
1629693540000|2021-08-23 04:39:00|21674.86|21554.86|21676.48|21556.48|21676.48|21556.48|21674.43|21554.43|10
1629693550000|2021-08-23 04:39:10|21676.56|21556.56|21674.91|21554.91|21676.56|21556.56|21674.5|21554.5|10
1629693560000|2021-08-23 04:39:20|21674.82|21554.82|21675.31|21555.31|21675.43|21555.43|21674.19|21554.19|10
1629693570000|2021-08-23 04:39:30|21676.86|21556.86|21677.49|21557.49|21677.6|21557.6|21676.86|21556.86|10
1629693580000|2021-08-23 04:39:40|21677.9|21557.9|21676.22|21556.22|21679.2|21559.2|21676.22|21556.22|10
1629693590000|2021-08-23 04:39:50|21676.27|21556.27|21677.36|21557.36|21677.91|21557.91|21676.27|21556.27|10
1629693600000|2021-08-23 04:40:00|21676.08|21556.08|21678.82|21558.82|21679.14|21559.14|21676.08|21556.08|10
1629693610000|2021-08-23 04:40:10|21678.9|21558.9|21681.21|21561.21|21681.21|21561.21|21678.9|21558.9|10
1629693620000|2021-08-23 04:40:20|21680.81|21560.81|21679.67|21559.67|21682.05|21562.05|21679.67|21559.67|10
1629693630000|2021-08-23 04:40:30|21679.74|21559.74|21682.93|21562.93|21683.32|21563.32|21679.73|21559.73|10
1629693640000|2021-08-23 04:40:40|21682.57|21562.57|21682.19|21562.19|21682.62|21562.62|21682.09|21562.09|10
1629693650000|2021-08-23 04:40:50|21681.77|21561.77|21684.37|21564.37|21685.63|21565.63|21681.77|21561.77|10
1629693660000|2021-08-23 04:41:00|21684.96|21564.96|21686.11|21566.11|21686.11|21566.11|21684.57|21564.57|10
1629693670000|2021-08-23 04:41:10|21687.28|21567.28|21688.31|21568.31|21688.42|21568.42|21687.28|21567.28|10
1629693680000|2021-08-23 04:41:20|21687.91|21567.91|21689.07|21569.07|21689.07|21569.07|21687.91|21567.91|9
1629693690000|2021-08-23 04:41:30|21687.85|21567.85|21687.7|21567.7|21689.94|21569.94|21687.7|21567.7|10
1629693700000|2021-08-23 04:41:40|21687.34|21567.34|21688.44|21568.44|21688.44|21568.44|21686.13|21566.13|8
1629693710000|2021-08-23 04:41:50|21688.67|21568.67|21688.73|21568.73|21689.55|21569.55|21688.61|21568.61|8
1629693720000|2021-08-23 04:42:00|21688.93|21568.93|21689.62|21569.62|21689.62|21569.62|21688.64|21568.64|10
1629693730000|2021-08-23 04:42:10|21690.9|21570.9|21689.43|21569.43|21690.9|21570.9|21689.43|21569.43|10
1629693740000|2021-08-23 04:42:20|21689.41|21569.41|21687.05|21567.05|21689.41|21569.41|21687.05|21567.05|10
1629693750000|2021-08-23 04:42:30|21687.3|21567.3|21688.23|21568.23|21688.6|21568.6|21686.73|21566.73|9
1629693760000|2021-08-23 04:42:40|21687.61|21567.61|21690.32|21570.32|21691.11|21571.11|21687.07|21567.07|10
1629693770000|2021-08-23 04:42:50|21692.13|21572.13|21690.86|21570.86|21692.57|21572.57|21690.86|21570.86|9
1629693780000|2021-08-23 04:43:00|21691.31|21571.31|21691.98|21571.98|21692.01|21572.01|21691.1|21571.1|10
1629693790000|2021-08-23 04:43:10|21693.01|21573.01|21693.14|21573.14|21693.14|21573.14|21690.87|21570.87|9
1629693800000|2021-08-23 04:43:20|21693.25|21573.25|21693.41|21573.41|21694.83|21574.83|21693.19|21573.19|10
1629693810000|2021-08-23 04:43:30|21692.51|21572.51|21691.76|21571.76|21693.02|21573.02|21691.53|21571.53|8
1629693820000|2021-08-23 04:43:40|21691.47|21571.47|21691.05|21571.05|21691.71|21571.71|21689.81|21569.81|10
1629693830000|2021-08-23 04:43:50|21691.16|21571.16|21687.97|21567.97|21691.42|21571.42|21687.97|21567.97|10
1629693840000|2021-08-23 04:44:00|21687.83|21567.83|21683.73|21563.73|21687.83|21567.83|21683.73|21563.73|9
1629693850000|2021-08-23 04:44:10|21683.63|21563.63|21686.31|21566.31|21686.48|21566.48|21683.63|21563.63|10
1629693860000|2021-08-23 04:44:20|21686.78|21566.78|21687.56|21567.56|21688.95|21568.95|21686.78|21566.78|10
1629693870000|2021-08-23 04:44:30|21686.93|21566.93|21685.61|21565.61|21686.93|21566.93|21685.25|21565.25|10
1629693880000|2021-08-23 04:44:40|21685.72|21565.72|21686.64|21566.64|21686.64|21566.64|21685.61|21565.61|10
1629693890000|2021-08-23 04:44:50|21686.75|21566.75|21688.01|21568.01|21688.01|21568.01|21686.26|21566.26|10
1629693900000|2021-08-23 04:45:00|21687.79|21567.79|21687.59|21567.59|21688.62|21568.62|21687.5|21567.5|10
1629693910000|2021-08-23 04:45:10|21687.7|21567.7|21691.62|21571.62|21691.62|21571.62|21687.7|21567.7|10
1629693920000|2021-08-23 04:45:20|21691.61|21571.61|21695.77|21575.77|21695.77|21575.77|21691.61|21571.61|10
1629693930000|2021-08-23 04:45:30|21696.25|21576.25|21697.72|21577.72|21697.72|21577.72|21695.17|21575.17|9
1629693940000|2021-08-23 04:45:40|21697.61|21577.61|21702.22|21582.22|21702.22|21582.22|21696.37|21576.37|10
1629693950000|2021-08-23 04:45:50|21701.8|21581.8|21707.09|21587.09|21707.09|21587.09|21701.8|21581.8|10
1629693960000|2021-08-23 04:46:00|21707.41|21587.41|21709.95|21589.95|21709.95|21589.95|21707.34|21587.34|10
1629693970000|2021-08-23 04:46:10|21710.85|21590.85|21712.68|21592.68|21714.14|21594.14|21710.85|21590.85|9
1629693980000|2021-08-23 04:46:20|21711.75|21591.75|21714.11|21594.11|21714.11|21594.11|21711.75|21591.75|8
1629693990000|2021-08-23 04:46:30|21714.07|21594.07|21713.79|21593.79|21714.07|21594.07|21711.63|21591.63|9
1629694000000|2021-08-23 04:46:40|21712.11|21592.11|21710.44|21590.44|21712.89|21592.89|21709.13|21589.13|10
1629694010000|2021-08-23 04:46:50|21709.3|21589.3|21704.22|21584.22|21709.88|21589.88|21704.22|21584.22|10
1629694020000|2021-08-23 04:47:00|21704.17|21584.17|21692.16|21572.16|21704.5|21584.5|21692.16|21572.16|10
1629694030000|2021-08-23 04:47:10|21692.52|21572.52|21686.61|21566.61|21692.52|21572.52|21686.48|21566.48|10
1629694040000|2021-08-23 04:47:20|21684.92|21564.92|21675.19|21555.19|21684.92|21564.92|21675.19|21555.19|10
1629694050000|2021-08-23 04:47:30|21674.73|21554.73|21668.62|21548.62|21675.99|21555.99|21668.62|21548.62|10
1629694060000|2021-08-23 04:47:40|21669.4|21549.4|21672.74|21552.74|21673.11|21553.11|21669.35|21549.35|10
1629694070000|2021-08-23 04:47:50|21671.34|21551.34|21672.42|21552.42|21672.47|21552.47|21669.83|21549.83|10
1629694080000|2021-08-23 04:48:00|21673.14|21553.14|21683.03|21563.03|21683.03|21563.03|21673.14|21553.14|10
1629694090000|2021-08-23 04:48:10|21685.72|21565.72|21683.62|21563.62|21687.84|21567.84|21683.62|21563.62|10
1629694100000|2021-08-23 04:48:20|21682.92|21562.92|21676.94|21556.94|21682.92|21562.92|21676.74|21556.74|9
1629694110000|2021-08-23 04:48:30|21676.58|21556.58|21675.73|21555.73|21677.21|21557.21|21675.42|21555.42|10
1629694120000|2021-08-23 04:48:40|21675.63|21555.63|21675.85|21555.85|21677.27|21557.27|21675.6|21555.6|10
1629694130000|2021-08-23 04:48:50|21673.73|21553.73|21674.15|21554.15|21674.63|21554.63|21673.1|21553.1|10
1629694140000|2021-08-23 04:49:00|21673.65|21553.65|21669.07|21549.07|21673.65|21553.65|21668.99|21548.99|9
1629694150000|2021-08-23 04:49:10|21668.53|21548.53|21667.41|21547.41|21668.53|21548.53|21666.49|21546.49|10
1629694160000|2021-08-23 04:49:20|21668.01|21548.01|21668.02|21548.02|21668.34|21548.34|21667.46|21547.46|10
1629694170000|2021-08-23 04:49:30|21668.05|21548.05|21668.06|21548.06|21670.02|21550.02|21667.84|21547.84|10
1629694180000|2021-08-23 04:49:40|21668.13|21548.13|21668.37|21548.37|21668.37|21548.37|21666.41|21546.41|10
1629694190000|2021-08-23 04:49:50|21668.36|21548.36|21667.43|21547.43|21668.44|21548.44|21667.25|21547.25|10
1629694200000|2021-08-23 04:50:00|21667.68|21547.68|21664.95|21544.95|21667.96|21547.96|21664.95|21544.95|10
1629694210000|2021-08-23 04:50:10|21666.66|21546.66|21665.49|21545.49|21666.66|21546.66|21662.44|21542.44|10
1629694220000|2021-08-23 04:50:20|21665.35|21545.35|21667.23|21547.23|21667.23|21547.23|21665.35|21545.35|10
1629694230000|2021-08-23 04:50:30|21667.03|21547.03|21666.88|21546.88|21667.49|21547.49|21666.71|21546.71|9
1629694240000|2021-08-23 04:50:40|21666.74|21546.74|21667.78|21547.78|21669.09|21549.09|21666.74|21546.74|10
1629694250000|2021-08-23 04:50:50|21668.06|21548.06|21668.22|21548.22|21669.85|21549.85|21667.6|21547.6|10
1629694260000|2021-08-23 04:51:00|21668.43|21548.43|21671.23|21551.23|21671.23|21551.23|21668.43|21548.43|10
1629694270000|2021-08-23 04:51:10|21678.99|21558.99|21681.61|21561.61|21681.61|21561.61|21678.99|21558.99|10
1629694280000|2021-08-23 04:51:20|21681.8|21561.8|21686.71|21566.71|21687.54|21567.54|21681.8|21561.8|10
1629694290000|2021-08-23 04:51:30|21686.77|21566.77|21688.03|21568.03|21689.03|21569.03|21686.38|21566.38|10
1629694300000|2021-08-23 04:51:40|21688.63|21568.63|21690.85|21570.85|21691.54|21571.54|21688.63|21568.63|9
1629694310000|2021-08-23 04:51:50|21689.77|21569.77|21695.32|21575.32|21695.77|21575.77|21689.77|21569.77|10
1629694320000|2021-08-23 04:52:00|21695.25|21575.25|21696.78|21576.78|21696.92|21576.92|21695.25|21575.25|10
1629694330000|2021-08-23 04:52:10|21697.43|21577.43|21695.42|21575.42|21697.43|21577.43|21694.36|21574.36|10
1629694340000|2021-08-23 04:52:20|21692.83|21572.83|21691.29|21571.29|21694.47|21574.47|21691.29|21571.29|10
1629694350000|2021-08-23 04:52:30|21691.08|21571.08|21687.87|21567.87|21691.33|21571.33|21687.87|21567.87|10
1629694360000|2021-08-23 04:52:40|21687.6|21567.6|21685.39|21565.39|21688.84|21568.84|21685.39|21565.39|10
1629694370000|2021-08-23 04:52:50|21684.2|21564.2|21682.57|21562.57|21684.75|21564.75|21682.57|21562.57|10
1629694380000|2021-08-23 04:53:00|21682.34|21562.34|21679.04|21559.04|21682.62|21562.62|21679.04|21559.04|9
1629694390000|2021-08-23 04:53:10|21678.81|21558.81|21678.32|21558.32|21679.06|21559.06|21678.32|21558.32|10
1629694400000|2021-08-23 04:53:20|21678.02|21558.02|21679.19|21559.19|21680.11|21560.11|21678.02|21558.02|9
1629694410000|2021-08-23 04:53:30|21678.62|21558.62|21676.66|21556.66|21678.62|21558.62|21676.48|21556.48|10
1629694420000|2021-08-23 04:53:40|21676.77|21556.77|21675.53|21555.53|21677.01|21557.01|21675.28|21555.28|10
1629694430000|2021-08-23 04:53:50|21675.01|21555.01|21670.47|21550.47|21675.01|21555.01|21670.47|21550.47|10
1629694440000|2021-08-23 04:54:00|21670.54|21550.54|21669.1|21549.1|21670.61|21550.61|21669.1|21549.1|10
1629694450000|2021-08-23 04:54:10|21668.96|21548.96|21666.49|21546.49|21669.26|21549.26|21666.49|21546.49|10
1629694460000|2021-08-23 04:54:20|21665.79|21545.79|21666.32|21546.32|21666.58|21546.58|21664.78|21544.78|10
1629694470000|2021-08-23 04:54:30|21666.7|21546.7|21665.41|21545.41|21668.37|21548.37|21665.41|21545.41|10
1629694480000|2021-08-23 04:54:40|21665.29|21545.29|21665.88|21545.88|21666.54|21546.54|21664.73|21544.73|9
1629694490000|2021-08-23 04:54:50|21665.91|21545.91|21663.55|21543.55|21666.1|21546.1|21663.26|21543.26|10
1629694500000|2021-08-23 04:55:00|21663.63|21543.63|21657.36|21537.36|21663.63|21543.63|21656.29|21536.29|10
1629694510000|2021-08-23 04:55:10|21657.05|21537.05|21659.22|21539.22|21659.22|21539.22|21655.98|21535.98|10
1629694520000|2021-08-23 04:55:20|21659.23|21539.23|21661.91|21541.91|21661.91|21541.91|21659.23|21539.23|10
1629694530000|2021-08-23 04:55:30|21662.71|21542.71|21669.69|21549.69|21669.69|21549.69|21662.71|21542.71|9
1629694540000|2021-08-23 04:55:40|21671.88|21551.88|21676.15|21556.15|21676.15|21556.15|21671.88|21551.88|10
1629694550000|2021-08-23 04:55:50|21677.44|21557.44|21680.75|21560.75|21680.75|21560.75|21677.44|21557.44|10
1629694560000|2021-08-23 04:56:00|21680.9|21560.9|21694.02|21574.02|21694.02|21574.02|21680.67|21560.67|10
1629694570000|2021-08-23 04:56:10|21694.11|21574.11|21690.49|21570.49|21694.11|21574.11|21690.49|21570.49|10
1629694580000|2021-08-23 04:56:20|21689.46|21569.46|21690.14|21570.14|21690.14|21570.14|21688.84|21568.84|10
1629694590000|2021-08-23 04:56:30|21689.79|21569.79|21692.38|21572.38|21692.38|21572.38|21688.35|21568.35|10
1629694600000|2021-08-23 04:56:40|21693.18|21573.18|21695.35|21575.35|21696.06|21576.06|21693.18|21573.18|10
1629694610000|2021-08-23 04:56:50|21695.64|21575.64|21697.15|21577.15|21698.15|21578.15|21695.64|21575.64|10
1629694620000|2021-08-23 04:57:00|21696.75|21576.75|21698.14|21578.14|21698.4|21578.4|21696.73|21576.73|10
1629694630000|2021-08-23 04:57:10|21702.43|21582.43|21699.91|21579.91|21702.43|21582.43|21699.91|21579.91|9
1629694640000|2021-08-23 04:57:20|21701.24|21581.24|21696.82|21576.82|21701.65|21581.65|21696.82|21576.82|10
1629694650000|2021-08-23 04:57:30|21697.36|21577.36|21694.12|21574.12|21697.36|21577.36|21694.12|21574.12|10
1629694660000|2021-08-23 04:57:40|21693.93|21573.93|21690.04|21570.04|21693.93|21573.93|21690.04|21570.04|10
1629694670000|2021-08-23 04:57:50|21689.9|21569.9|21691.39|21571.39|21692.96|21572.96|21689.29|21569.29|10
1629694680000|2021-08-23 04:58:00|21690.73|21570.73|21692.34|21572.34|21692.34|21572.34|21689.67|21569.67|10
1629694690000|2021-08-23 04:58:10|21690.74|21570.74|21693.65|21573.65|21694.15|21574.15|21690.74|21570.74|10
1629694700000|2021-08-23 04:58:20|21693.44|21573.44|21691.73|21571.73|21693.44|21573.44|21691.03|21571.03|10
1629694710000|2021-08-23 04:58:30|21691.4|21571.4|21691.27|21571.27|21691.54|21571.54|21690.84|21570.84|10
1629694720000|2021-08-23 04:58:40|21692.08|21572.08|21691.7|21571.7|21692.27|21572.27|21690.47|21570.47|10
1629694730000|2021-08-23 04:58:50|21691.58|21571.58|21687.64|21567.64|21691.58|21571.58|21687.32|21567.32|10
1629694740000|2021-08-23 04:59:00|21687.61|21567.61|21696.16|21576.16|21696.16|21576.16|21687.35|21567.35|10
1629694750000|2021-08-23 04:59:10|21695.1|21575.1|21697.67|21577.67|21697.67|21577.67|21690.05|21570.05|10
1629694760000|2021-08-23 04:59:20|21701.01|21581.01|21700.95|21580.95|21704.91|21584.91|21700.95|21580.95|10
1629694770000|2021-08-23 04:59:30|21701.09|21581.09|21697.83|21577.83|21701.09|21581.09|21697.83|21577.83|10
1629694780000|2021-08-23 04:59:40|21699.92|21579.92|21701.14|21581.14|21701.97|21581.97|21699.92|21579.92|10
1629694790000|2021-08-23 04:59:50|21700.91|21580.91|21703.63|21583.63|21705.27|21585.27|21700.91|21580.91|10
1629694800000|2021-08-23 05:00:00|21702.21|21582.21|21706.71|21586.71|21706.71|21586.71|21702.21|21582.21|10
1629694810000|2021-08-23 05:00:10|21706.95|21586.95|21710|21590|21710|21590|21706.16|21586.16|10
1629694820000|2021-08-23 05:00:20|21710.73|21590.73|21713.91|21593.91|21713.91|21593.91|21710.73|21590.73|9
1629694830000|2021-08-23 05:00:30|21714.07|21594.07|21720.15|21600.15|21720.75|21600.75|21714.07|21594.07|10
1629694840000|2021-08-23 05:00:40|21720.63|21600.63|21729.64|21609.64|21729.64|21609.64|21720.46|21600.46|9
1629694850000|2021-08-23 05:00:50|21730.72|21610.72|21732.59|21612.59|21732.59|21612.59|21730.72|21610.72|10
1629694860000|2021-08-23 05:01:00|21731.9|21611.9|21732.94|21612.94|21734|21614|21731.9|21611.9|10
1629694870000|2021-08-23 05:01:10|21734.02|21614.02|21735.21|21615.21|21735.35|21615.35|21734.02|21614.02|10
1629694880000|2021-08-23 05:01:20|21733.84|21613.84|21729.75|21609.75|21733.84|21613.84|21728.66|21608.66|10
1629694890000|2021-08-23 05:01:30|21729.04|21609.04|21733.57|21613.57|21733.57|21613.57|21729.04|21609.04|10
1629694900000|2021-08-23 05:01:40|21731.22|21611.22|21734.11|21614.11|21734.11|21614.11|21731.2|21611.2|10
1629694910000|2021-08-23 05:01:50|21733.92|21613.92|21738.5|21618.5|21738.5|21618.5|21733.52|21613.52|10
1629694920000|2021-08-23 05:02:00|21738.6|21618.6|21742.89|21622.89|21742.89|21622.89|21738.6|21618.6|10
1629694930000|2021-08-23 05:02:10|21742.38|21622.38|21749.61|21629.61|21749.61|21629.61|21742.38|21622.38|10
1629694940000|2021-08-23 05:02:20|21749.17|21629.17|21753.25|21633.25|21753.25|21633.25|21747.62|21627.62|10
1629694950000|2021-08-23 05:02:30|21754.89|21634.89|21757.54|21637.54|21757.54|21637.54|21754.89|21634.89|10
1629694960000|2021-08-23 05:02:40|21757.79|21637.79|21753.88|21633.88|21757.79|21637.79|21753.88|21633.88|10
1629694970000|2021-08-23 05:02:50|21753.15|21633.15|21753.28|21633.28|21753.87|21633.87|21752.42|21632.42|10
1629694980000|2021-08-23 05:03:00|21753.88|21633.88|21744.76|21624.76|21754.13|21634.13|21744.76|21624.76|10
1629694990000|2021-08-23 05:03:10|21743.53|21623.53|21737.41|21617.41|21743.53|21623.53|21737.41|21617.41|10
1629695000000|2021-08-23 05:03:20|21736.95|21616.95|21737.52|21617.52|21738.62|21618.62|21736.95|21616.95|10
1629695010000|2021-08-23 05:03:30|21737.5|21617.5|21734.74|21614.74|21737.59|21617.59|21734.74|21614.74|8
1629695020000|2021-08-23 05:03:40|21734.08|21614.08|21728.6|21608.6|21734.08|21614.08|21728.6|21608.6|10
1629695030000|2021-08-23 05:03:50|21728.24|21608.24|21725.57|21605.57|21729.16|21609.16|21725.57|21605.57|10
1629695040000|2021-08-23 05:04:00|21725.41|21605.41|21723.86|21603.86|21725.75|21605.75|21723.76|21603.76|10
1629695050000|2021-08-23 05:04:10|21723.38|21603.38|21725.16|21605.16|21725.16|21605.16|21721.41|21601.41|10
1629695060000|2021-08-23 05:04:20|21724.67|21604.67|21723.15|21603.15|21726.23|21606.23|21722.56|21602.56|9
1629695070000|2021-08-23 05:04:30|21723.03|21603.03|21726.01|21606.01|21726.12|21606.12|21722.84|21602.84|10
1629695080000|2021-08-23 05:04:40|21725.44|21605.44|21720.65|21600.65|21725.44|21605.44|21720.65|21600.65|10
1629695090000|2021-08-23 05:04:50|21720.64|21600.64|21716.6|21596.6|21721.71|21601.71|21716.6|21596.6|10
1629695100000|2021-08-23 05:05:00|21714.18|21594.18|21717.71|21597.71|21717.71|21597.71|21714.18|21594.18|10
1629695110000|2021-08-23 05:05:10|21716.7|21596.7|21715.64|21595.64|21717.42|21597.42|21715.36|21595.36|9
1629695120000|2021-08-23 05:05:20|21715.25|21595.25|21720.31|21600.31|21721.17|21601.17|21715.25|21595.25|9
1629695130000|2021-08-23 05:05:30|21720.3|21600.3|21717.94|21597.94|21720.83|21600.83|21717.94|21597.94|10
1629695140000|2021-08-23 05:05:40|21717.89|21597.89|21712.36|21592.36|21717.89|21597.89|21712.36|21592.36|10
1629695150000|2021-08-23 05:05:50|21712.46|21592.46|21716.12|21596.12|21716.12|21596.12|21712.18|21592.18|9
1629695160000|2021-08-23 05:06:00|21716.19|21596.19|21719.39|21599.39|21719.39|21599.39|21716.19|21596.19|10
1629695170000|2021-08-23 05:06:10|21719.73|21599.73|21718.75|21598.75|21720.05|21600.05|21718.48|21598.48|10
1629695180000|2021-08-23 05:06:20|21718.91|21598.91|21725.94|21605.94|21725.94|21605.94|21718.91|21598.91|9
1629695190000|2021-08-23 05:06:30|21725.78|21605.78|21725.04|21605.04|21726.07|21606.07|21724.58|21604.58|10
1629695200000|2021-08-23 05:06:40|21725.42|21605.42|21729.55|21609.55|21729.55|21609.55|21725.42|21605.42|9
1629695210000|2021-08-23 05:06:50|21729.63|21609.63|21728.94|21608.94|21731.14|21611.14|21728.94|21608.94|10
1629695220000|2021-08-23 05:07:00|21731.81|21611.81|21732.91|21612.91|21732.91|21612.91|21731.81|21611.81|9
1629695230000|2021-08-23 05:07:10|21733.19|21613.19|21733.48|21613.48|21734.01|21614.01|21733.12|21613.12|9
1629695240000|2021-08-23 05:07:20|21734.25|21614.25|21732.96|21612.96|21734.58|21614.58|21732.26|21612.26|10
1629695250000|2021-08-23 05:07:30|21732.54|21612.54|21731.38|21611.38|21733.05|21613.05|21730.94|21610.94|10
1629695260000|2021-08-23 05:07:40|21731.12|21611.12|21727.47|21607.47|21731.22|21611.22|21726.72|21606.72|10
1629695270000|2021-08-23 05:07:50|21726.5|21606.5|21722.75|21602.75|21726.67|21606.67|21722.75|21602.75|10
1629695280000|2021-08-23 05:08:00|21722.32|21602.32|21716.94|21596.94|21722.32|21602.32|21716.71|21596.71|10
1629695290000|2021-08-23 05:08:10|21717.04|21597.04|21716.96|21596.96|21719.18|21599.18|21716.59|21596.59|10
1629695300000|2021-08-23 05:08:20|21716.89|21596.89|21718.36|21598.36|21719.85|21599.85|21716.58|21596.58|10
1629695310000|2021-08-23 05:08:30|21718.37|21598.37|21718.88|21598.88|21719.68|21599.68|21718.31|21598.31|10
1629695320000|2021-08-23 05:08:40|21718.23|21598.23|21719.01|21599.01|21719.01|21599.01|21716.92|21596.92|9
1629695330000|2021-08-23 05:08:50|21719.3|21599.3|21715.51|21595.51|21719.3|21599.3|21715.51|21595.51|10
1629695340000|2021-08-23 05:09:00|21715.76|21595.76|21715.99|21595.99|21715.99|21595.99|21715.17|21595.17|8
1629695350000|2021-08-23 05:09:10|21715.86|21595.86|21715.21|21595.21|21715.86|21595.86|21714.57|21594.57|10
1629695360000|2021-08-23 05:09:20|21714.75|21594.75|21712.57|21592.57|21714.75|21594.75|21712.57|21592.57|9
1629695370000|2021-08-23 05:09:30|21712.76|21592.76|21713.79|21593.79|21714.39|21594.39|21712.26|21592.26|10
1629695380000|2021-08-23 05:09:40|21713.15|21593.15|21709.16|21589.16|21713.15|21593.15|21709.01|21589.01|10
1629695390000|2021-08-23 05:09:50|21709.06|21589.06|21709.04|21589.04|21710.13|21590.13|21708.32|21588.32|10
1629695400000|2021-08-23 05:10:00|21708.9|21588.9|21710.78|21590.78|21710.98|21590.98|21708.7|21588.7|9
1629695410000|2021-08-23 05:10:10|21709.74|21589.74|21709.61|21589.61|21709.98|21589.98|21707.44|21587.44|10
1629695420000|2021-08-23 05:10:20|21708.92|21588.92|21713.05|21593.05|21713.05|21593.05|21708.92|21588.92|10
1629695430000|2021-08-23 05:10:30|21713.5|21593.5|21712.83|21592.83|21714.82|21594.82|21712.81|21592.81|10
1629695440000|2021-08-23 05:10:40|21713.03|21593.03|21714.06|21594.06|21714.06|21594.06|21712.4|21592.4|10
1629695450000|2021-08-23 05:10:50|21713.78|21593.78|21713.71|21593.71|21715.72|21595.72|21712.65|21592.65|10
1629695460000|2021-08-23 05:11:00|21714.3|21594.3|21713.05|21593.05|21715.44|21595.44|21713.05|21593.05|10
1629695470000|2021-08-23 05:11:10|21711.37|21591.37|21709.37|21589.37|21711.37|21591.37|21708.55|21588.55|10
1629695480000|2021-08-23 05:11:20|21708.97|21588.97|21710.41|21590.41|21710.94|21590.94|21708.9|21588.9|9
1629695490000|2021-08-23 05:11:30|21710.54|21590.54|21709.35|21589.35|21711.13|21591.13|21709.35|21589.35|10
1629695500000|2021-08-23 05:11:40|21710.68|21590.68|21709.4|21589.4|21710.85|21590.85|21708.73|21588.73|9
1629695510000|2021-08-23 05:11:50|21709.35|21589.35|21710.32|21590.32|21710.32|21590.32|21709.2|21589.2|10
1629695520000|2021-08-23 05:12:00|21710.11|21590.11|21709.24|21589.24|21710.43|21590.43|21709.24|21589.24|10
1629695530000|2021-08-23 05:12:10|21707.85|21587.85|21708.43|21588.43|21708.5|21588.5|21707.81|21587.81|10
1629695540000|2021-08-23 05:12:20|21708.83|21588.83|21702.99|21582.99|21708.88|21588.88|21702.99|21582.99|10
1629695550000|2021-08-23 05:12:30|21702.91|21582.91|21699.02|21579.02|21703.73|21583.73|21699.02|21579.02|10
1629695560000|2021-08-23 05:12:40|21698.94|21578.94|21698.23|21578.23|21699.79|21579.79|21698.23|21578.23|10
1629695570000|2021-08-23 05:12:50|21698.06|21578.06|21707.17|21587.17|21707.33|21587.33|21698.06|21578.06|10
1629695580000|2021-08-23 05:13:00|21708|21588|21705.06|21585.06|21708|21588|21704.46|21584.46|10
1629695590000|2021-08-23 05:13:10|21704.18|21584.18|21702.04|21582.04|21704.4|21584.4|21702.04|21582.04|10
1629695600000|2021-08-23 05:13:20|21702.47|21582.47|21700.83|21580.83|21702.47|21582.47|21700.83|21580.83|9
1629695610000|2021-08-23 05:13:30|21700.69|21580.69|21692.15|21572.15|21700.85|21580.85|21692.15|21572.15|10
1629695620000|2021-08-23 05:13:40|21690.56|21570.56|21690.7|21570.7|21690.7|21570.7|21688.66|21568.66|10
1629695630000|2021-08-23 05:13:50|21692.97|21572.97|21695.54|21575.54|21695.54|21575.54|21692.97|21572.97|10
1629695640000|2021-08-23 05:14:00|21696.02|21576.02|21698.7|21578.7|21698.86|21578.86|21696.02|21576.02|10
1629695650000|2021-08-23 05:14:10|21698.83|21578.83|21700.48|21580.48|21700.48|21580.48|21698.78|21578.78|10
1629695660000|2021-08-23 05:14:20|21700.84|21580.84|21695.88|21575.88|21700.97|21580.97|21695.88|21575.88|10
1629695670000|2021-08-23 05:14:30|21694.61|21574.61|21693.64|21573.64|21694.61|21574.61|21691.64|21571.64|10
1629695680000|2021-08-23 05:14:40|21693.74|21573.74|21696.98|21576.98|21696.98|21576.98|21693.72|21573.72|10
1629695690000|2021-08-23 05:14:50|21697.34|21577.34|21702.66|21582.66|21702.9|21582.9|21697.34|21577.34|10
1629695700000|2021-08-23 05:15:00|21702.54|21582.54|21704.13|21584.13|21704.13|21584.13|21702.54|21582.54|10
1629695710000|2021-08-23 05:15:10|21704.66|21584.66|21703.86|21583.86|21705.05|21585.05|21703.8|21583.8|10
1629695720000|2021-08-23 05:15:20|21703.23|21583.23|21702.44|21582.44|21703.23|21583.23|21702.02|21582.02|10
1629695730000|2021-08-23 05:15:30|21702.38|21582.38|21701.09|21581.09|21702.8|21582.8|21701.09|21581.09|10
1629695740000|2021-08-23 05:15:40|21700.47|21580.47|21695.63|21575.63|21700.47|21580.47|21695.63|21575.63|10
1629695750000|2021-08-23 05:15:50|21694.05|21574.05|21693.48|21573.48|21694.19|21574.19|21693.01|21573.01|9
1629695760000|2021-08-23 05:16:00|21693.15|21573.15|21693.49|21573.49|21694.22|21574.22|21691.39|21571.39|10
1629695770000|2021-08-23 05:16:10|21693.29|21573.29|21691.34|21571.34|21693.47|21573.47|21691.13|21571.13|10
1629695780000|2021-08-23 05:16:20|21691.15|21571.15|21690.18|21570.18|21691.15|21571.15|21689.79|21569.79|10
1629695790000|2021-08-23 05:16:30|21690.64|21570.64|21703.35|21583.35|21703.35|21583.35|21690.64|21570.64|10
1629695800000|2021-08-23 05:16:40|21704.39|21584.39|21711.84|21591.84|21711.84|21591.84|21704.39|21584.39|10
1629695810000|2021-08-23 05:16:50|21712.32|21592.32|21713.42|21593.42|21713.42|21593.42|21712.08|21592.08|10
1629695820000|2021-08-23 05:17:00|21714.12|21594.12|21715.58|21595.58|21716.02|21596.02|21714.12|21594.12|10
1629695830000|2021-08-23 05:17:10|21715.35|21595.35|21715.6|21595.6|21717.01|21597.01|21715.29|21595.29|10
1629695840000|2021-08-23 05:17:20|21714.59|21594.59|21711.88|21591.88|21714.67|21594.67|21711.69|21591.69|10
1629695850000|2021-08-23 05:17:30|21711.96|21591.96|21710.09|21590.09|21712.09|21592.09|21710.09|21590.09|10
1629695860000|2021-08-23 05:17:40|21710.28|21590.28|21710.29|21590.29|21710.84|21590.84|21710.06|21590.06|8
1629695870000|2021-08-23 05:17:50|21711.26|21591.26|21711.35|21591.35|21712.66|21592.66|21710.88|21590.88|9
1629695880000|2021-08-23 05:18:00|21711.2|21591.2|21711.35|21591.35|21711.45|21591.45|21710|21590|7
1629695890000|2021-08-23 05:18:10|21711.01|21591.01|21714.65|21594.65|21714.71|21594.71|21711.01|21591.01|10
1629695900000|2021-08-23 05:18:20|21714.77|21594.77|21714.84|21594.84|21714.84|21594.84|21714.26|21594.26|9
1629695910000|2021-08-23 05:18:30|21713.42|21593.42|21712.06|21592.06|21713.42|21593.42|21711.48|21591.48|10
1629695920000|2021-08-23 05:18:40|21711.9|21591.9|21713.95|21593.95|21714|21594|21711.9|21591.9|10
1629695930000|2021-08-23 05:18:50|21713.69|21593.69|21715.58|21595.58|21715.61|21595.61|21713.6|21593.6|9
1629695940000|2021-08-23 05:19:00|21715.69|21595.69|21716.53|21596.53|21717.45|21597.45|21715.65|21595.65|10
1629695950000|2021-08-23 05:19:10|21717.07|21597.07|21714.27|21594.27|21717.07|21597.07|21714.23|21594.23|10
1629695960000|2021-08-23 05:19:20|21714.68|21594.68|21714.8|21594.8|21715.12|21595.12|21714.6|21594.6|10
1629695970000|2021-08-23 05:19:30|21714.19|21594.19|21716.32|21596.32|21716.32|21596.32|21714.19|21594.19|10
1629695980000|2021-08-23 05:19:40|21715.94|21595.94|21715.89|21595.89|21717.26|21597.26|21715.36|21595.36|10
1629695990000|2021-08-23 05:19:50|21716.52|21596.52|21720.35|21600.35|21720.35|21600.35|21716.52|21596.52|10
1629696000000|2021-08-23 05:20:00|21720.02|21600.02|21719.51|21599.51|21720.02|21600.02|21718.42|21598.42|10
1629696010000|2021-08-23 05:20:10|21720.09|21600.09|21722.94|21602.94|21722.94|21602.94|21720.09|21600.09|10
1629696020000|2021-08-23 05:20:20|21723.09|21603.09|21728.34|21608.34|21728.37|21608.37|21723.09|21603.09|9
1629696030000|2021-08-23 05:20:30|21728.73|21608.73|21729.39|21609.39|21729.77|21609.77|21728.15|21608.15|10
1629696040000|2021-08-23 05:20:40|21729.85|21609.85|21732.89|21612.89|21732.89|21612.89|21729.85|21609.85|10
1629696050000|2021-08-23 05:20:50|21734.21|21614.21|21736.92|21616.92|21737|21617|21734.21|21614.21|9
1629696060000|2021-08-23 05:21:00|21736.9|21616.9|21736.93|21616.93|21737.26|21617.26|21736.06|21616.06|10
1629696070000|2021-08-23 05:21:10|21737.03|21617.03|21738.6|21618.6|21738.94|21618.94|21737.01|21617.01|10
1629696080000|2021-08-23 05:21:20|21740.5|21620.5|21752.47|21632.47|21752.47|21632.47|21740.5|21620.5|10
1629696090000|2021-08-23 05:21:30|21752.57|21632.57|21757.12|21637.12|21758.12|21638.12|21752.57|21632.57|10
1629696100000|2021-08-23 05:21:40|21758.7|21638.7|21760.11|21640.11|21761.25|21641.25|21758.7|21638.7|10
1629696110000|2021-08-23 05:21:50|21759.59|21639.59|21759.01|21639.01|21759.97|21639.97|21758.98|21638.98|10
1629696120000|2021-08-23 05:22:00|21759.88|21639.88|21759.87|21639.87|21760.63|21640.63|21759.53|21639.53|10
1629696130000|2021-08-23 05:22:10|21760.01|21640.01|21760.06|21640.06|21760.97|21640.97|21759.49|21639.49|10
1629696140000|2021-08-23 05:22:20|21758.12|21638.12|21759.01|21639.01|21759.01|21639.01|21757.68|21637.68|10
1629696150000|2021-08-23 05:22:30|21759.43|21639.43|21758.02|21638.02|21759.72|21639.72|21758.02|21638.02|10
1629696160000|2021-08-23 05:22:40|21758.4|21638.4|21756.66|21636.66|21758.65|21638.65|21756.66|21636.66|10
1629696170000|2021-08-23 05:22:50|21756.61|21636.61|21754.51|21634.51|21756.61|21636.61|21753.82|21633.82|10
1629696180000|2021-08-23 05:23:00|21754.65|21634.65|21755.1|21635.1|21755.89|21635.89|21754.48|21634.48|10
1629696190000|2021-08-23 05:23:10|21755.13|21635.13|21755.66|21635.66|21757.39|21637.39|21754.98|21634.98|10
1629696200000|2021-08-23 05:23:20|21755.54|21635.54|21757.2|21637.2|21758.39|21638.39|21755.54|21635.54|10
1629696210000|2021-08-23 05:23:30|21759.05|21639.05|21760.25|21640.25|21760.25|21640.25|21759.05|21639.05|10
1629696220000|2021-08-23 05:23:40|21760.31|21640.31|21758.39|21638.39|21760.31|21640.31|21757.43|21637.43|10
1629696230000|2021-08-23 05:23:50|21757.98|21637.98|21758.34|21638.34|21758.47|21638.47|21756.81|21636.81|9
1629696240000|2021-08-23 05:24:00|21758.26|21638.26|21761.78|21641.78|21761.78|21641.78|21758.26|21638.26|9
1629696250000|2021-08-23 05:24:10|21761.91|21641.91|21762.91|21642.91|21763.15|21643.15|21761.91|21641.91|10
1629696260000|2021-08-23 05:24:20|21762.98|21642.98|21761.93|21641.93|21764.13|21644.13|21761.93|21641.93|10
1629696270000|2021-08-23 05:24:30|21760.22|21640.22|21760.17|21640.17|21760.68|21640.68|21758.9|21638.9|10
1629696280000|2021-08-23 05:24:40|21759.97|21639.97|21758.48|21638.48|21761.17|21641.17|21758.47|21638.47|9
1629696290000|2021-08-23 05:24:50|21756.74|21636.74|21758.18|21638.18|21758.88|21638.88|21755.93|21635.93|10
1629696300000|2021-08-23 05:25:00|21757.87|21637.87|21754.77|21634.77|21757.87|21637.87|21754.77|21634.77|10
1629696310000|2021-08-23 05:25:10|21754.6|21634.6|21755.89|21635.89|21755.95|21635.95|21753.96|21633.96|9
1629696320000|2021-08-23 05:25:20|21755.52|21635.52|21753.97|21633.97|21756.95|21636.95|21753.97|21633.97|10
1629696330000|2021-08-23 05:25:30|21753.35|21633.35|21756.12|21636.12|21756.12|21636.12|21753.31|21633.31|10
1629696340000|2021-08-23 05:25:40|21756.31|21636.31|21759.99|21639.99|21759.99|21639.99|21756.31|21636.31|10
1629696350000|2021-08-23 05:25:50|21760.71|21640.71|21762.99|21642.99|21765.15|21645.15|21760.6|21640.6|10
1629696360000|2021-08-23 05:26:00|21762.97|21642.97|21763.59|21643.59|21763.75|21643.75|21762.97|21642.97|10
1629696370000|2021-08-23 05:26:10|21765.2|21645.2|21768.06|21648.06|21768.08|21648.08|21763.85|21643.85|10
1629696380000|2021-08-23 05:26:20|21768.78|21648.78|21771.4|21651.4|21771.4|21651.4|21768.78|21648.78|10
1629696390000|2021-08-23 05:26:30|21771.64|21651.64|21773.15|21653.15|21773.15|21653.15|21771.61|21651.61|9
1629696400000|2021-08-23 05:26:40|21773.32|21653.32|21779.43|21659.43|21780.74|21660.74|21773.32|21653.32|10
1629696410000|2021-08-23 05:26:50|21779.25|21659.25|21781.76|21661.76|21782.78|21662.78|21779.25|21659.25|10
1629696420000|2021-08-23 05:27:00|21781.46|21661.46|21783.47|21663.47|21783.47|21663.47|21781.46|21661.46|10
1629696430000|2021-08-23 05:27:10|21782.91|21662.91|21782.03|21662.03|21783.54|21663.54|21781.25|21661.25|10
1629696440000|2021-08-23 05:27:20|21779.75|21659.75|21777.72|21657.72|21779.75|21659.75|21777.51|21657.51|10
1629696450000|2021-08-23 05:27:30|21778.96|21658.96|21779.18|21659.18|21781.66|21661.66|21778.83|21658.83|10
1629696460000|2021-08-23 05:27:40|21780.82|21660.82|21777.41|21657.41|21781|21661|21777.16|21657.16|10
1629696470000|2021-08-23 05:27:50|21778.2|21658.2|21777.54|21657.54|21779.19|21659.19|21776.63|21656.63|10
1629696480000|2021-08-23 05:28:00|21776.96|21656.96|21779.46|21659.46|21780.22|21660.22|21776.96|21656.96|10
1629696490000|2021-08-23 05:28:10|21779.93|21659.93|21777.21|21657.21|21781.2|21661.2|21777.21|21657.21|10
1629696500000|2021-08-23 05:28:20|21776.96|21656.96|21775.5|21655.5|21777.51|21657.51|21775.5|21655.5|10
1629696510000|2021-08-23 05:28:30|21774.54|21654.54|21769.93|21649.93|21774.54|21654.54|21769.93|21649.93|10
1629696520000|2021-08-23 05:28:40|21770.64|21650.64|21763.57|21643.57|21770.68|21650.68|21763.57|21643.57|10
1629696530000|2021-08-23 05:28:50|21764.09|21644.09|21759.46|21639.46|21764.09|21644.09|21759.27|21639.27|10
1629696540000|2021-08-23 05:29:00|21758.54|21638.54|21760.94|21640.94|21760.94|21640.94|21758.2|21638.2|10
1629696550000|2021-08-23 05:29:10|21760.62|21640.62|21760.44|21640.44|21762.24|21642.24|21760.44|21640.44|9
1629696560000|2021-08-23 05:29:20|21760.29|21640.29|21756.94|21636.94|21760.29|21640.29|21756.94|21636.94|10
1629696570000|2021-08-23 05:29:30|21757.7|21637.7|21757.3|21637.3|21757.87|21637.87|21756.66|21636.66|10
1629696580000|2021-08-23 05:29:40|21757.74|21637.74|21757.28|21637.28|21757.74|21637.74|21757.08|21637.08|10
1629696590000|2021-08-23 05:29:50|21756.83|21636.83|21755.71|21635.71|21758.84|21638.84|21755.71|21635.71|10
1629696600000|2021-08-23 05:30:00|21756.02|21636.02|21762.18|21642.18|21762.8|21642.8|21755.89|21635.89|10
1629696610000|2021-08-23 05:30:10|21762.61|21642.61|21768.71|21648.71|21768.71|21648.71|21762.61|21642.61|10
1629696620000|2021-08-23 05:30:20|21769.18|21649.18|21773.85|21653.85|21774.14|21654.14|21768.94|21648.94|10
1629696630000|2021-08-23 05:30:30|21773.9|21653.9|21775.29|21655.29|21775.29|21655.29|21773.65|21653.65|10
1629696640000|2021-08-23 05:30:40|21776.12|21656.12|21777.13|21657.13|21777.13|21657.13|21775.51|21655.51|10
1629696650000|2021-08-23 05:30:50|21776.59|21656.59|21779.01|21659.01|21779.2|21659.2|21776.59|21656.59|10
1629696660000|2021-08-23 05:31:00|21779.26|21659.26|21781.7|21661.7|21781.83|21661.83|21778.92|21658.92|10
1629696670000|2021-08-23 05:31:10|21781.54|21661.54|21779.21|21659.21|21781.97|21661.97|21779.21|21659.21|10
1629696680000|2021-08-23 05:31:20|21779.18|21659.18|21772.11|21652.11|21779.18|21659.18|21772.11|21652.11|9
1629696690000|2021-08-23 05:31:30|21770.51|21650.51|21764.21|21644.21|21770.54|21650.54|21763.97|21643.97|10
1629696700000|2021-08-23 05:31:40|21764.71|21644.71|21768.85|21648.85|21768.99|21648.99|21764.71|21644.71|9
1629696710000|2021-08-23 05:31:50|21769.75|21649.75|21768.45|21648.45|21771.93|21651.93|21768.45|21648.45|10
1629696720000|2021-08-23 05:32:00|21768.12|21648.12|21765.64|21645.64|21768.33|21648.33|21765.64|21645.64|10
1629696730000|2021-08-23 05:32:10|21765.51|21645.51|21763.85|21643.85|21766.1|21646.1|21763.68|21643.68|10
1629696740000|2021-08-23 05:32:20|21763.84|21643.84|21762.95|21642.95|21763.84|21643.84|21761.75|21641.75|9
1629696750000|2021-08-23 05:32:30|21762.68|21642.68|21758.12|21638.12|21762.68|21642.68|21758.04|21638.04|10
1629696760000|2021-08-23 05:32:40|21757.09|21637.09|21751.45|21631.45|21757.58|21637.58|21751.45|21631.45|10
1629696770000|2021-08-23 05:32:50|21750.97|21630.97|21739.7|21619.7|21751.61|21631.61|21738.66|21618.66|10
1629696780000|2021-08-23 05:33:00|21738.25|21618.25|21737.7|21617.7|21738.54|21618.54|21735.43|21615.43|10
1629696790000|2021-08-23 05:33:10|21737.26|21617.26|21740.65|21620.65|21741.36|21621.36|21737.26|21617.26|10
1629696800000|2021-08-23 05:33:20|21742.31|21622.31|21752.22|21632.22|21752.33|21632.33|21742.31|21622.31|10
1629696810000|2021-08-23 05:33:30|21752.27|21632.27|21750.18|21630.18|21753|21633|21750.18|21630.18|10
1629696820000|2021-08-23 05:33:40|21749.38|21629.38|21746.07|21626.07|21749.38|21629.38|21746.07|21626.07|10
1629696830000|2021-08-23 05:33:50|21745.68|21625.68|21748.24|21628.24|21748.24|21628.24|21745.57|21625.57|10
1629696840000|2021-08-23 05:34:00|21748.05|21628.05|21751.09|21631.09|21751.56|21631.56|21748.05|21628.05|10
1629696850000|2021-08-23 05:34:10|21750.42|21630.42|21745.88|21625.88|21750.76|21630.76|21745.88|21625.88|10
1629696860000|2021-08-23 05:34:20|21745.5|21625.5|21741.33|21621.33|21745.5|21625.5|21741.33|21621.33|9
1629696870000|2021-08-23 05:34:30|21741.08|21621.08|21735.61|21615.61|21741.08|21621.08|21735.61|21615.61|10
1629696880000|2021-08-23 05:34:40|21735.33|21615.33|21734.12|21614.12|21735.53|21615.53|21734.11|21614.11|9
1629696890000|2021-08-23 05:34:50|21733.52|21613.52|21735.32|21615.32|21735.32|21615.32|21733.52|21613.52|10
1629696900000|2021-08-23 05:35:00|21734.65|21614.65|21736.12|21616.12|21736.24|21616.24|21733.75|21613.75|10
1629696910000|2021-08-23 05:35:10|21735.01|21615.01|21733.87|21613.87|21735.29|21615.29|21733.15|21613.15|10
1629696920000|2021-08-23 05:35:20|21733.76|21613.76|21732.78|21612.78|21734.09|21614.09|21732.18|21612.18|10
1629696930000|2021-08-23 05:35:30|21733.08|21613.08|21731.85|21611.85|21735.07|21615.07|21731.85|21611.85|10
1629696940000|2021-08-23 05:35:40|21731.2|21611.2|21726.68|21606.68|21731.2|21611.2|21726.68|21606.68|10
1629696950000|2021-08-23 05:35:50|21726.21|21606.21|21724.24|21604.24|21727.24|21607.24|21722.92|21602.92|10
1629696960000|2021-08-23 05:36:00|21724.28|21604.28|21719.23|21599.23|21724.28|21604.28|21719.23|21599.23|9
1629696970000|2021-08-23 05:36:10|21719.44|21599.44|21711.54|21591.54|21719.44|21599.44|21711.32|21591.32|10
1629696980000|2021-08-23 05:36:20|21711.61|21591.61|21712.37|21592.37|21713.05|21593.05|21711.35|21591.35|10
1629696990000|2021-08-23 05:36:30|21711.45|21591.45|21710.89|21590.89|21711.45|21591.45|21710.6|21590.6|10
1629697000000|2021-08-23 05:36:40|21710.72|21590.72|21711.24|21591.24|21711.24|21591.24|21709.84|21589.84|10
1629697010000|2021-08-23 05:36:50|21711.29|21591.29|21710.99|21590.99|21711.29|21591.29|21709.63|21589.63|10
1629697020000|2021-08-23 05:37:00|21710.36|21590.36|21707.79|21587.79|21711.32|21591.32|21707.79|21587.79|10
1629697030000|2021-08-23 05:37:10|21706.87|21586.87|21704.32|21584.32|21706.87|21586.87|21704.32|21584.32|9
1629697040000|2021-08-23 05:37:20|21704.48|21584.48|21701.11|21581.11|21706.53|21586.53|21701.11|21581.11|10
1629697050000|2021-08-23 05:37:30|21700.08|21580.08|21693.58|21573.58|21700.08|21580.08|21693.42|21573.42|10
1629697060000|2021-08-23 05:37:40|21693.17|21573.17|21691.11|21571.11|21693.17|21573.17|21690.58|21570.58|10
1629697070000|2021-08-23 05:37:50|21691.05|21571.05|21689.98|21569.98|21691.05|21571.05|21689.43|21569.43|10
1629697080000|2021-08-23 05:38:00|21690.11|21570.11|21692.47|21572.47|21693.99|21573.99|21689.38|21569.38|10
1629697090000|2021-08-23 05:38:10|21691.27|21571.27|21689.23|21569.23|21691.95|21571.95|21688.23|21568.23|10
1629697100000|2021-08-23 05:38:20|21689.93|21569.93|21690.72|21570.72|21690.72|21570.72|21689.36|21569.36|10
1629697110000|2021-08-23 05:38:30|21689.49|21569.49|21690.81|21570.81|21693.16|21573.16|21689.49|21569.49|10
1629697120000|2021-08-23 05:38:40|21690.84|21570.84|21690.32|21570.32|21691.61|21571.61|21690.28|21570.28|10
1629697130000|2021-08-23 05:38:50|21692.22|21572.22|21690.93|21570.93|21692.97|21572.97|21690.93|21570.93|10
1629697140000|2021-08-23 05:39:00|21690.18|21570.18|21686.39|21566.39|21690.64|21570.64|21686.39|21566.39|10
1629697150000|2021-08-23 05:39:10|21686.01|21566.01|21688.76|21568.76|21689.47|21569.47|21686.01|21566.01|10
1629697160000|2021-08-23 05:39:20|21688.34|21568.34|21695.02|21575.02|21695.02|21575.02|21686.68|21566.68|10
1629697170000|2021-08-23 05:39:30|21696.27|21576.27|21697.92|21577.92|21698.3|21578.3|21696.27|21576.27|10
1629697180000|2021-08-23 05:39:40|21699.55|21579.55|21706.2|21586.2|21706.2|21586.2|21699.55|21579.55|10
1629697190000|2021-08-23 05:39:50|21706.83|21586.83|21708.93|21588.93|21709.66|21589.66|21706.83|21586.83|10
1629697200000|2021-08-23 05:40:00|21708.42|21588.42|21710.26|21590.26|21710.88|21590.88|21708.42|21588.42|8
1629697210000|2021-08-23 05:40:10|21710.3|21590.3|21710.26|21590.26|21710.3|21590.3|21708.11|21588.11|10
1629697220000|2021-08-23 05:40:20|21710.13|21590.13|21710.02|21590.02|21710.25|21590.25|21708.93|21588.93|8
1629697230000|2021-08-23 05:40:30|21710.16|21590.16|21713.35|21593.35|21713.5|21593.5|21710.12|21590.12|10
1629697240000|2021-08-23 05:40:40|21713.36|21593.36|21715.19|21595.19|21715.19|21595.19|21713.12|21593.12|10
1629697250000|2021-08-23 05:40:50|21715.36|21595.36|21719.98|21599.98|21719.98|21599.98|21715.36|21595.36|10
1629697260000|2021-08-23 05:41:00|21719.89|21599.89|21718.79|21598.79|21720.03|21600.03|21718.6|21598.6|10
1629697270000|2021-08-23 05:41:10|21718.87|21598.87|21717.33|21597.33|21720.9|21600.9|21717.33|21597.33|10
1629697280000|2021-08-23 05:41:20|21717.56|21597.56|21713.46|21593.46|21717.56|21597.56|21713.46|21593.46|10
1629697290000|2021-08-23 05:41:30|21713.34|21593.34|21712.17|21592.17|21713.34|21593.34|21711.14|21591.14|9
1629697300000|2021-08-23 05:41:40|21713.97|21593.97|21716.63|21596.63|21716.67|21596.67|21712.33|21592.33|9
1629697310000|2021-08-23 05:41:50|21716.76|21596.76|21714.8|21594.8|21716.76|21596.76|21714.76|21594.76|10
1629697320000|2021-08-23 05:42:00|21716.03|21596.03|21717.43|21597.43|21717.43|21597.43|21715.9|21595.9|10
1629697330000|2021-08-23 05:42:10|21716.79|21596.79|21717.19|21597.19|21717.19|21597.19|21716.05|21596.05|10
1629697340000|2021-08-23 05:42:20|21717.15|21597.15|21717.94|21597.94|21717.94|21597.94|21716.65|21596.65|9
1629697350000|2021-08-23 05:42:30|21716.75|21596.75|21715.81|21595.81|21717.22|21597.22|21715.81|21595.81|10
1629697360000|2021-08-23 05:42:40|21715.99|21595.99|21715.13|21595.13|21716.94|21596.94|21715.13|21595.13|10
1629697370000|2021-08-23 05:42:50|21715.1|21595.1|21712.68|21592.68|21716.88|21596.88|21712.68|21592.68|10
1629697380000|2021-08-23 05:43:00|21711.64|21591.64|21705.48|21585.48|21711.64|21591.64|21705.48|21585.48|10
1629697390000|2021-08-23 05:43:10|21706.96|21586.96|21706.14|21586.14|21706.96|21586.96|21705.19|21585.19|10
1629697400000|2021-08-23 05:43:20|21706.27|21586.27|21706.54|21586.54|21706.54|21586.54|21705.36|21585.36|10
1629697410000|2021-08-23 05:43:30|21706.84|21586.84|21702.26|21582.26|21706.84|21586.84|21702.26|21582.26|10
1629697420000|2021-08-23 05:43:40|21703|21583|21703.57|21583.57|21704.55|21584.55|21702.05|21582.05|10
1629697430000|2021-08-23 05:43:50|21702.98|21582.98|21703.23|21583.23|21703.47|21583.47|21702.98|21582.98|8
1629697440000|2021-08-23 05:44:00|21702.67|21582.67|21703.39|21583.39|21703.59|21583.59|21701.92|21581.92|10
1629697450000|2021-08-23 05:44:10|21703.68|21583.68|21701.87|21581.87|21703.68|21583.68|21701.79|21581.79|10
1629697460000|2021-08-23 05:44:20|21701.8|21581.8|21701.83|21581.83|21702.42|21582.42|21700.98|21580.98|10
1629697470000|2021-08-23 05:44:30|21702.03|21582.03|21700.82|21580.82|21702.03|21582.03|21700.68|21580.68|10
1629697480000|2021-08-23 05:44:40|21700.38|21580.38|21698.97|21578.97|21700.49|21580.49|21698.97|21578.97|10
1629697490000|2021-08-23 05:44:50|21698.2|21578.2|21698.23|21578.23|21698.23|21578.23|21696.56|21576.56|10
1629697500000|2021-08-23 05:45:00|21698.06|21578.06|21697.38|21577.38|21698.15|21578.15|21697.12|21577.12|10
1629697510000|2021-08-23 05:45:10|21698.33|21578.33|21697.91|21577.91|21699.37|21579.37|21697.91|21577.91|10
1629697520000|2021-08-23 05:45:20|21698.05|21578.05|21698.8|21578.8|21699.01|21579.01|21698.02|21578.02|9
1629697530000|2021-08-23 05:45:30|21697.84|21577.84|21694.28|21574.28|21697.84|21577.84|21693.21|21573.21|10
1629697540000|2021-08-23 05:45:40|21694.54|21574.54|21691.32|21571.32|21694.66|21574.66|21691.32|21571.32|10
1629697550000|2021-08-23 05:45:50|21691.4|21571.4|21692.71|21572.71|21692.75|21572.75|21691.4|21571.4|9
1629697560000|2021-08-23 05:46:00|21694.06|21574.06|21692.17|21572.17|21694.06|21574.06|21691.47|21571.47|10
1629697570000|2021-08-23 05:46:10|21692.39|21572.39|21692.75|21572.75|21693.58|21573.58|21691.6|21571.6|9
1629697580000|2021-08-23 05:46:20|21693.11|21573.11|21700.77|21580.77|21700.77|21580.77|21693.11|21573.11|10
1629697590000|2021-08-23 05:46:30|21701.57|21581.57|21706.31|21586.31|21707.2|21587.2|21701.57|21581.57|10
1629697600000|2021-08-23 05:46:40|21706.7|21586.7|21707.93|21587.93|21707.93|21587.93|21706.7|21586.7|9
1629697610000|2021-08-23 05:46:50|21709.93|21589.93|21710.45|21590.45|21710.45|21590.45|21709.63|21589.63|10
1629697620000|2021-08-23 05:47:00|21710.48|21590.48|21710.56|21590.56|21710.63|21590.63|21710.37|21590.37|8
1629697630000|2021-08-23 05:47:10|21710.03|21590.03|21707.26|21587.26|21710.13|21590.13|21706.85|21586.85|8
1629697640000|2021-08-23 05:47:20|21707.33|21587.33|21706.56|21586.56|21708.34|21588.34|21706.43|21586.43|10
1629697650000|2021-08-23 05:47:30|21706.24|21586.24|21706.43|21586.43|21706.77|21586.77|21706.24|21586.24|10
1629697660000|2021-08-23 05:47:40|21706.23|21586.23|21706.61|21586.61|21708.79|21588.79|21705.9|21585.9|10
1629697670000|2021-08-23 05:47:50|21703.62|21583.62|21704.7|21584.7|21706.1|21586.1|21703.62|21583.62|10
1629697680000|2021-08-23 05:48:00|21704.6|21584.6|21704.75|21584.75|21704.94|21584.94|21703.75|21583.75|9
1629697690000|2021-08-23 05:48:10|21704.91|21584.91|21707.82|21587.82|21707.82|21587.82|21703.47|21583.47|10
1629697700000|2021-08-23 05:48:20|21709.16|21589.16|21711.36|21591.36|21712.99|21592.99|21709.16|21589.16|10
1629697710000|2021-08-23 05:48:30|21711.26|21591.26|21714.67|21594.67|21714.95|21594.95|21711.26|21591.26|10
1629697720000|2021-08-23 05:48:40|21715.59|21595.59|21716.3|21596.3|21716.3|21596.3|21713.24|21593.24|8
1629697730000|2021-08-23 05:48:50|21716.06|21596.06|21712.58|21592.58|21717.44|21597.44|21711.34|21591.34|10
1629697740000|2021-08-23 05:49:00|21713.74|21593.74|21712.03|21592.03|21713.92|21593.92|21711.96|21591.96|10
1629697750000|2021-08-23 05:49:10|21712.44|21592.44|21710.56|21590.56|21712.53|21592.53|21710.31|21590.31|10
1629697760000|2021-08-23 05:49:20|21708.88|21588.88|21706.57|21586.57|21708.88|21588.88|21706.57|21586.57|10
1629697770000|2021-08-23 05:49:30|21706.55|21586.55|21704.57|21584.57|21706.55|21586.55|21704.42|21584.42|10
1629697780000|2021-08-23 05:49:40|21704.47|21584.47|21703.91|21583.91|21704.85|21584.85|21703.5|21583.5|10
1629697790000|2021-08-23 05:49:50|21704.25|21584.25|21694.83|21574.83|21704.25|21584.25|21694.83|21574.83|10
1629697800000|2021-08-23 05:50:00|21694.54|21574.54|21694.59|21574.59|21694.65|21574.65|21692.99|21572.99|10
1629697810000|2021-08-23 05:50:10|21695.51|21575.51|21697.98|21577.98|21697.98|21577.98|21692.1|21572.1|10
1629697820000|2021-08-23 05:50:20|21699.1|21579.1|21705.89|21585.89|21705.89|21585.89|21699.1|21579.1|10
1629697830000|2021-08-23 05:50:30|21706.2|21586.2|21705.88|21585.88|21706.6|21586.6|21704.82|21584.82|10
1629697840000|2021-08-23 05:50:40|21706.08|21586.08|21703.77|21583.77|21706.97|21586.97|21703.77|21583.77|10
1629697850000|2021-08-23 05:50:50|21703.45|21583.45|21707.97|21587.97|21708.83|21588.83|21703.45|21583.45|10
1629697860000|2021-08-23 05:51:00|21708.37|21588.37|21711.03|21591.03|21712.44|21592.44|21708.37|21588.37|10
1629697870000|2021-08-23 05:51:10|21712.56|21592.56|21709.11|21589.11|21712.56|21592.56|21709.11|21589.11|10
1629697880000|2021-08-23 05:51:20|21708.55|21588.55|21703.49|21583.49|21708.55|21588.55|21703.49|21583.49|10
1629697890000|2021-08-23 05:51:30|21703.54|21583.54|21695.2|21575.2|21703.54|21583.54|21695.2|21575.2|10
1629697900000|2021-08-23 05:51:40|21692.52|21572.52|21693.27|21573.27|21694.11|21574.11|21692.27|21572.27|10
1629697910000|2021-08-23 05:51:50|21693.55|21573.55|21691.55|21571.55|21693.55|21573.55|21691.55|21571.55|10
1629697920000|2021-08-23 05:52:00|21691.61|21571.61|21683.59|21563.59|21691.61|21571.61|21683.27|21563.27|10
1629697930000|2021-08-23 05:52:10|21683.75|21563.75|21679.03|21559.03|21683.75|21563.75|21679.03|21559.03|10
1629697940000|2021-08-23 05:52:20|21677.96|21557.96|21678.55|21558.55|21679.13|21559.13|21677.41|21557.41|9
1629697950000|2021-08-23 05:52:30|21680.2|21560.2|21682.31|21562.31|21682.31|21562.31|21678.43|21558.43|10
1629697960000|2021-08-23 05:52:40|21682.2|21562.2|21683.53|21563.53|21685.06|21565.06|21682.2|21562.2|10
1629697970000|2021-08-23 05:52:50|21682.94|21562.94|21680.55|21560.55|21682.94|21562.94|21680.55|21560.55|10
1629697980000|2021-08-23 05:53:00|21680.11|21560.11|21682.14|21562.14|21682.14|21562.14|21679.73|21559.73|10
1629697990000|2021-08-23 05:53:10|21682.02|21562.02|21681.38|21561.38|21682.37|21562.37|21680.04|21560.04|10
1629698000000|2021-08-23 05:53:20|21681.36|21561.36|21670.76|21550.76|21681.39|21561.39|21670.76|21550.76|10
1629698010000|2021-08-23 05:53:30|21669.79|21549.79|21666.33|21546.33|21669.79|21549.79|21666.02|21546.02|10
1629698020000|2021-08-23 05:53:40|21666.25|21546.25|21664.17|21544.17|21666.25|21546.25|21662.84|21542.84|10
1629698030000|2021-08-23 05:53:50|21663.85|21543.85|21660.59|21540.59|21663.85|21543.85|21660.59|21540.59|10
1629698040000|2021-08-23 05:54:00|21661.07|21541.07|21660.79|21540.79|21661.07|21541.07|21659.63|21539.63|10
1629698050000|2021-08-23 05:54:10|21660.91|21540.91|21658.66|21538.66|21660.91|21540.91|21658.45|21538.45|10
1629698060000|2021-08-23 05:54:20|21662.02|21542.02|21662.7|21542.7|21662.7|21542.7|21661.21|21541.21|10
1629698070000|2021-08-23 05:54:30|21663.08|21543.08|21671.01|21551.01|21671.43|21551.43|21663.08|21543.08|10
1629698080000|2021-08-23 05:54:40|21669.6|21549.6|21669.35|21549.35|21671.4|21551.4|21668.43|21548.43|10
1629698090000|2021-08-23 05:54:50|21668.62|21548.62|21667.12|21547.12|21668.71|21548.71|21665.11|21545.11|10
1629698100000|2021-08-23 05:55:00|21667.32|21547.32|21671.1|21551.1|21671.32|21551.32|21667.32|21547.32|10
1629698110000|2021-08-23 05:55:10|21670.11|21550.11|21669.56|21549.56|21671.12|21551.12|21667.6|21547.6|10
1629698120000|2021-08-23 05:55:20|21669.73|21549.73|21673.31|21553.31|21673.45|21553.45|21669.73|21549.73|10
1629698130000|2021-08-23 05:55:30|21673.39|21553.39|21673.64|21553.64|21673.89|21553.89|21673.28|21553.28|9
1629698140000|2021-08-23 05:55:40|21674.4|21554.4|21673.47|21553.47|21674.4|21554.4|21672.13|21552.13|10
1629698150000|2021-08-23 05:55:50|21673.76|21553.76|21672.88|21552.88|21673.78|21553.78|21672.03|21552.03|9
1629698160000|2021-08-23 05:56:00|21672.52|21552.52|21668.6|21548.6|21672.57|21552.57|21668.6|21548.6|10
1629698170000|2021-08-23 05:56:10|21669.37|21549.37|21668.37|21548.37|21669.85|21549.85|21668.37|21548.37|10
1629698180000|2021-08-23 05:56:20|21668.76|21548.76|21674.38|21554.38|21674.65|21554.65|21668.76|21548.76|10
1629698190000|2021-08-23 05:56:30|21674.99|21554.99|21680.71|21560.71|21680.71|21560.71|21674.99|21554.99|9
1629698200000|2021-08-23 05:56:40|21680.93|21560.93|21683.94|21563.94|21684.34|21564.34|21680.93|21560.93|10
1629698210000|2021-08-23 05:56:50|21683.6|21563.6|21683.8|21563.8|21683.8|21563.8|21681.76|21561.76|8
1629698220000|2021-08-23 05:57:00|21682.77|21562.77|21683.86|21563.86|21684.62|21564.62|21682.57|21562.57|10
1629698230000|2021-08-23 05:57:10|21683.96|21563.96|21683.36|21563.36|21684.46|21564.46|21682.2|21562.2|10
1629698240000|2021-08-23 05:57:20|21684.12|21564.12|21684.43|21564.43|21684.58|21564.58|21684.03|21564.03|9
1629698250000|2021-08-23 05:57:30|21684.09|21564.09|21682.97|21562.97|21684.36|21564.36|21682.97|21562.97|10
1629698260000|2021-08-23 05:57:40|21682.93|21562.93|21685.12|21565.12|21685.61|21565.61|21682.89|21562.89|10
1629698270000|2021-08-23 05:57:50|21686.29|21566.29|21690.57|21570.57|21690.57|21570.57|21686.29|21566.29|10
1629698280000|2021-08-23 05:58:00|21690.9|21570.9|21690.5|21570.5|21691.07|21571.07|21689.83|21569.83|9
1629698290000|2021-08-23 05:58:10|21690.26|21570.26|21692.67|21572.67|21693.8|21573.8|21690.26|21570.26|10
1629698300000|2021-08-23 05:58:20|21692.85|21572.85|21693.79|21573.79|21694.5|21574.5|21692.85|21572.85|9
1629698310000|2021-08-23 05:58:30|21693.77|21573.77|21695.94|21575.94|21696.15|21576.15|21693.4|21573.4|10
1629698320000|2021-08-23 05:58:40|21696.3|21576.3|21697.43|21577.43|21698.76|21578.76|21696.16|21576.16|10
1629698330000|2021-08-23 05:58:50|21694.86|21574.86|21693.18|21573.18|21694.86|21574.86|21693.18|21573.18|10
1629698340000|2021-08-23 05:59:00|21694.45|21574.45|21693.55|21573.55|21696.29|21576.29|21693.51|21573.51|10
1629698350000|2021-08-23 05:59:10|21693.71|21573.71|21693.56|21573.56|21693.81|21573.81|21692.96|21572.96|9
1629698360000|2021-08-23 05:59:20|21693.55|21573.55|21692.82|21572.82|21693.55|21573.55|21692.82|21572.82|9
1629698370000|2021-08-23 05:59:30|21692.84|21572.84|21692.73|21572.73|21692.9|21572.9|21691.92|21571.92|10
1629698380000|2021-08-23 05:59:40|21691.26|21571.26|21693.85|21573.85|21693.85|21573.85|21691.15|21571.15|10
1629698390000|2021-08-23 05:59:50|21693.81|21573.81|21696.51|21576.51|21696.72|21576.72|21693.81|21573.81|10
1629698400000|2021-08-23 06:00:00|21697.07|21577.07|21702.07|21582.07|21702.07|21582.07|21697.07|21577.07|9
1629698410000|2021-08-23 06:00:10|21704.75|21584.75|21708.58|21588.58|21708.71|21588.71|21704.75|21584.75|10
1629698420000|2021-08-23 06:00:20|21709.87|21589.87|21721.21|21601.21|21721.21|21601.21|21709.87|21589.87|10
1629698430000|2021-08-23 06:00:30|21720.91|21600.91|21720.41|21600.41|21720.91|21600.91|21718.95|21598.95|9
1629698440000|2021-08-23 06:00:40|21720.55|21600.55|21724.45|21604.45|21724.45|21604.45|21720.55|21600.55|10
1629698450000|2021-08-23 06:00:50|21724.79|21604.79|21724.43|21604.43|21726.07|21606.07|21724.43|21604.43|10
1629698460000|2021-08-23 06:01:00|21726.42|21606.42|21727.41|21607.41|21727.41|21607.41|21725.67|21605.67|10
1629698470000|2021-08-23 06:01:10|21728.08|21608.08|21729.76|21609.76|21729.76|21609.76|21728.08|21608.08|10
1629698480000|2021-08-23 06:01:20|21729.73|21609.73|21731.06|21611.06|21731.06|21611.06|21729.37|21609.37|10
1629698490000|2021-08-23 06:01:30|21731.82|21611.82|21729.25|21609.25|21732.29|21612.29|21729.25|21609.25|10
1629698500000|2021-08-23 06:01:40|21728.64|21608.64|21729.25|21609.25|21730.43|21610.43|21728.64|21608.64|10
1629698510000|2021-08-23 06:01:50|21729.84|21609.84|21724.83|21604.83|21729.84|21609.84|21724.83|21604.83|9
1629698520000|2021-08-23 06:02:00|21725.21|21605.21|21725|21605|21725.63|21605.63|21723.99|21603.99|10
1629698530000|2021-08-23 06:02:10|21725.98|21605.98|21725.95|21605.95|21726.71|21606.71|21725.35|21605.35|10
1629698540000|2021-08-23 06:02:20|21723.67|21603.67|21723.72|21603.72|21723.97|21603.97|21721.34|21601.34|10
1629698550000|2021-08-23 06:02:30|21724.22|21604.22|21726.81|21606.81|21726.81|21606.81|21724.22|21604.22|10
1629698560000|2021-08-23 06:02:40|21727.01|21607.01|21727.2|21607.2|21727.31|21607.31|21726.28|21606.28|10
1629698570000|2021-08-23 06:02:50|21726.92|21606.92|21726.13|21606.13|21726.93|21606.93|21724.96|21604.96|10
1629698580000|2021-08-23 06:03:00|21727.66|21607.66|21732.01|21612.01|21732.01|21612.01|21727.66|21607.66|10
1629698590000|2021-08-23 06:03:10|21732.48|21612.48|21734.94|21614.94|21734.94|21614.94|21732.48|21612.48|10
1629698600000|2021-08-23 06:03:20|21734.97|21614.97|21738.99|21618.99|21738.99|21618.99|21734.97|21614.97|10
1629698610000|2021-08-23 06:03:30|21739.06|21619.06|21743.2|21623.2|21743.2|21623.2|21739.06|21619.06|10
1629698620000|2021-08-23 06:03:40|21742.94|21622.94|21743.77|21623.77|21743.99|21623.99|21742.35|21622.35|9
1629698630000|2021-08-23 06:03:50|21743.31|21623.31|21744.38|21624.38|21745.26|21625.26|21743.31|21623.31|10
1629698640000|2021-08-23 06:04:00|21744.39|21624.39|21743.62|21623.62|21744.39|21624.39|21742.6|21622.6|10
1629698650000|2021-08-23 06:04:10|21744.43|21624.43|21746.83|21626.83|21746.83|21626.83|21744.43|21624.43|10
1629698660000|2021-08-23 06:04:20|21745.57|21625.57|21748.01|21628.01|21748.07|21628.07|21745.57|21625.57|10
1629698670000|2021-08-23 06:04:30|21747.38|21627.38|21747.88|21627.88|21748.06|21628.06|21746.46|21626.46|10
1629698680000|2021-08-23 06:04:40|21748.77|21628.77|21744.78|21624.78|21748.77|21628.77|21744.78|21624.78|10
1629698690000|2021-08-23 06:04:50|21745.8|21625.8|21744.98|21624.98|21745.93|21625.93|21743.32|21623.32|10
1629698700000|2021-08-23 06:05:00|21744.75|21624.75|21743.18|21623.18|21744.75|21624.75|21743.05|21623.05|9
1629698710000|2021-08-23 06:05:10|21743.37|21623.37|21744.72|21624.72|21745.08|21625.08|21742.35|21622.35|10
1629698720000|2021-08-23 06:05:20|21744.33|21624.33|21738.16|21618.16|21744.33|21624.33|21738.16|21618.16|10
1629698730000|2021-08-23 06:05:30|21737.83|21617.83|21735.72|21615.72|21737.83|21617.83|21735.31|21615.31|9
1629698740000|2021-08-23 06:05:40|21737.37|21617.37|21730.57|21610.57|21737.38|21617.38|21729.97|21609.97|10
1629698750000|2021-08-23 06:05:50|21730.53|21610.53|21732.49|21612.49|21732.58|21612.58|21730.53|21610.53|10
1629698760000|2021-08-23 06:06:00|21733|21613|21727.95|21607.95|21733|21613|21727.95|21607.95|10
1629698770000|2021-08-23 06:06:10|21726.76|21606.76|21728.3|21608.3|21728.3|21608.3|21726.05|21606.05|10
1629698780000|2021-08-23 06:06:20|21729.27|21609.27|21731.68|21611.68|21731.68|21611.68|21729.27|21609.27|10
1629698790000|2021-08-23 06:06:30|21732.08|21612.08|21734.73|21614.73|21734.73|21614.73|21731.98|21611.98|10
1629698800000|2021-08-23 06:06:40|21733.67|21613.67|21735.25|21615.25|21735.25|21615.25|21733.51|21613.51|9
1629698810000|2021-08-23 06:06:50|21735.5|21615.5|21737.19|21617.19|21737.19|21617.19|21733.81|21613.81|10
1629698820000|2021-08-23 06:07:00|21737.42|21617.42|21738.27|21618.27|21740.43|21620.43|21737.42|21617.42|10
1629698830000|2021-08-23 06:07:10|21738.34|21618.34|21740.23|21620.23|21740.99|21620.99|21738.34|21618.34|10
1629698840000|2021-08-23 06:07:20|21740.45|21620.45|21740.12|21620.12|21741.46|21621.46|21739.67|21619.67|9
1629698850000|2021-08-23 06:07:30|21739.59|21619.59|21737.45|21617.45|21739.59|21619.59|21737.06|21617.06|9
1629698860000|2021-08-23 06:07:40|21737.29|21617.29|21735.42|21615.42|21737.29|21617.29|21735.11|21615.11|10
1629698870000|2021-08-23 06:07:50|21734.9|21614.9|21734.21|21614.21|21735.16|21615.16|21732.53|21612.53|10
1629698880000|2021-08-23 06:08:00|21733.07|21613.07|21725.78|21605.78|21733.07|21613.07|21725.78|21605.78|10
1629698890000|2021-08-23 06:08:10|21725.89|21605.89|21730.14|21610.14|21730.27|21610.27|21725.89|21605.89|10
1629698900000|2021-08-23 06:08:20|21730.35|21610.35|21727.55|21607.55|21730.49|21610.49|21727.55|21607.55|10
1629698910000|2021-08-23 06:08:30|21727.75|21607.75|21726.39|21606.39|21728.02|21608.02|21726.19|21606.19|10
1629698920000|2021-08-23 06:08:40|21725.85|21605.85|21725.53|21605.53|21725.95|21605.95|21725.53|21605.53|10
1629698930000|2021-08-23 06:08:50|21726.76|21606.76|21727.62|21607.62|21727.62|21607.62|21725.41|21605.41|9
1629698940000|2021-08-23 06:09:00|21725.74|21605.74|21719.62|21599.62|21725.74|21605.74|21719.62|21599.62|10
1629698950000|2021-08-23 06:09:10|21719.91|21599.91|21719.18|21599.18|21719.91|21599.91|21718.64|21598.64|10
1629698960000|2021-08-23 06:09:20|21718.5|21598.5|21715.59|21595.59|21718.5|21598.5|21715.59|21595.59|10
1629698970000|2021-08-23 06:09:30|21715.14|21595.14|21713.09|21593.09|21715.27|21595.27|21713.09|21593.09|10
1629698980000|2021-08-23 06:09:40|21712.9|21592.9|21707.72|21587.72|21712.9|21592.9|21706.89|21586.89|9
1629698990000|2021-08-23 06:09:50|21706.94|21586.94|21704.33|21584.33|21708.5|21588.5|21703.98|21583.98|10
1629699000000|2021-08-23 06:10:00|21704.63|21584.63|21704.35|21584.35|21704.63|21584.63|21703.08|21583.08|9
1629699010000|2021-08-23 06:10:10|21704.74|21584.74|21708.06|21588.06|21708.07|21588.07|21704.74|21584.74|10
1629699020000|2021-08-23 06:10:20|21709.38|21589.38|21708.39|21588.39|21709.38|21589.38|21708.18|21588.18|8
1629699030000|2021-08-23 06:10:30|21709.57|21589.57|21711.87|21591.87|21711.87|21591.87|21709.57|21589.57|10
1629699040000|2021-08-23 06:10:40|21710.11|21590.11|21712.21|21592.21|21712.45|21592.45|21710.08|21590.08|10
1629699050000|2021-08-23 06:10:50|21712.77|21592.77|21712.63|21592.63|21714.19|21594.19|21712.37|21592.37|10
1629699060000|2021-08-23 06:11:00|21712.48|21592.48|21710.98|21590.98|21713.19|21593.19|21710.98|21590.98|10
1629699070000|2021-08-23 06:11:10|21710.79|21590.79|21710.74|21590.74|21710.79|21590.79|21709.2|21589.2|10
1629699080000|2021-08-23 06:11:20|21711.23|21591.23|21712.31|21592.31|21712.31|21592.31|21711.23|21591.23|8
1629699090000|2021-08-23 06:11:30|21712.5|21592.5|21714.28|21594.28|21716.51|21596.51|21712.5|21592.5|10
1629699100000|2021-08-23 06:11:40|21713.36|21593.36|21712.73|21592.73|21713.73|21593.73|21711.34|21591.34|10
1629699110000|2021-08-23 06:11:50|21712.94|21592.94|21714.21|21594.21|21715.49|21595.49|21712.94|21592.94|9
1629699120000|2021-08-23 06:12:00|21714.29|21594.29|21716.58|21596.58|21716.75|21596.75|21714.29|21594.29|10
1629699130000|2021-08-23 06:12:10|21716.77|21596.77|21716.42|21596.42|21716.77|21596.77|21716.05|21596.05|10
1629699140000|2021-08-23 06:12:20|21715.34|21595.34|21712.72|21592.72|21715.34|21595.34|21710.3|21590.3|10
1629699150000|2021-08-23 06:12:30|21712.85|21592.85|21714.06|21594.06|21714.78|21594.78|21712.85|21592.85|10
1629699160000|2021-08-23 06:12:40|21713.66|21593.66|21711.88|21591.88|21713.66|21593.66|21711.88|21591.88|8
1629699170000|2021-08-23 06:12:50|21711.55|21591.55|21710.19|21590.19|21711.61|21591.61|21710.19|21590.19|10
1629699180000|2021-08-23 06:13:00|21715.7|21595.7|21711.16|21591.16|21716.35|21596.35|21711.16|21591.16|10
1629699190000|2021-08-23 06:13:10|21710.84|21590.84|21697.19|21577.19|21710.84|21590.84|21697.19|21577.19|9
1629699200000|2021-08-23 06:13:20|21697.34|21577.34|21692.23|21572.23|21697.34|21577.34|21692.23|21572.23|10
1629699210000|2021-08-23 06:13:30|21692.11|21572.11|21692.24|21572.24|21692.6|21572.6|21691.87|21571.87|10
1629699220000|2021-08-23 06:13:40|21692.15|21572.15|21689.99|21569.99|21692.83|21572.83|21689.99|21569.99|10
1629699230000|2021-08-23 06:13:50|21689.96|21569.96|21691.93|21571.93|21693.26|21573.26|21689.96|21569.96|9
1629699240000|2021-08-23 06:14:00|21691.77|21571.77|21690.97|21570.97|21693.82|21573.82|21690.97|21570.97|9
1629699250000|2021-08-23 06:14:10|21692.37|21572.37|21687.93|21567.93|21692.37|21572.37|21687.93|21567.93|10
1629699260000|2021-08-23 06:14:20|21688.04|21568.04|21686.34|21566.34|21688.29|21568.29|21686.34|21566.34|10
1629699270000|2021-08-23 06:14:30|21687.27|21567.27|21686.15|21566.15|21688.9|21568.9|21686.12|21566.12|10
1629699280000|2021-08-23 06:14:40|21685.73|21565.73|21678.72|21558.72|21685.73|21565.73|21678.72|21558.72|10
1629699290000|2021-08-23 06:14:50|21678.43|21558.43|21676.57|21556.57|21678.43|21558.43|21676.48|21556.48|10
1629699300000|2021-08-23 06:15:00|21674.92|21554.92|21675.39|21555.39|21676.27|21556.27|21674.83|21554.83|10
1629699310000|2021-08-23 06:15:10|21675.57|21555.57|21675.19|21555.19|21675.88|21555.88|21675.11|21555.11|10
1629699320000|2021-08-23 06:15:20|21674.8|21554.8|21673.86|21553.86|21674.87|21554.87|21672.85|21552.85|10
1629699330000|2021-08-23 06:15:30|21674.33|21554.33|21677.09|21557.09|21677.09|21557.09|21674.33|21554.33|10
1629699340000|2021-08-23 06:15:40|21677|21557|21677.46|21557.46|21678.81|21558.81|21676.79|21556.79|9
1629699350000|2021-08-23 06:15:50|21676.88|21556.88|21674.03|21554.03|21677.65|21557.65|21674.03|21554.03|9
1629699360000|2021-08-23 06:16:00|21674.26|21554.26|21672.95|21552.95|21675.48|21555.48|21672.95|21552.95|9
1629699370000|2021-08-23 06:16:10|21672.85|21552.85|21673.53|21553.53|21673.78|21553.78|21672.85|21552.85|8
1629699380000|2021-08-23 06:16:20|21673.67|21553.67|21673.97|21553.97|21674|21554|21673.5|21553.5|8
1629699390000|2021-08-23 06:16:30|21673.33|21553.33|21677.4|21557.4|21677.47|21557.47|21673.33|21553.33|10
1629699400000|2021-08-23 06:16:40|21677.24|21557.24|21677.13|21557.13|21678.55|21558.55|21676.21|21556.21|10
1629699410000|2021-08-23 06:16:50|21677.19|21557.19|21679.27|21559.27|21679.27|21559.27|21676.85|21556.85|10
1629699420000|2021-08-23 06:17:00|21679.94|21559.94|21682.77|21562.77|21682.77|21562.77|21679.29|21559.29|10
1629699430000|2021-08-23 06:17:10|21682.8|21562.8|21683.69|21563.69|21683.69|21563.69|21682.16|21562.16|10
1629699440000|2021-08-23 06:17:20|21683.65|21563.65|21683.5|21563.5|21683.65|21563.65|21683.1|21563.1|8
1629699450000|2021-08-23 06:17:30|21683.43|21563.43|21679.27|21559.27|21685.95|21565.95|21679.27|21559.27|9
1629699460000|2021-08-23 06:17:40|21679.09|21559.09|21677.77|21557.77|21679.09|21559.09|21677.77|21557.77|10
1629699470000|2021-08-23 06:17:50|21676.26|21556.26|21677.32|21557.32|21677.84|21557.84|21676.26|21556.26|10
1629699480000|2021-08-23 06:18:00|21677.33|21557.33|21672.55|21552.55|21677.75|21557.75|21672.55|21552.55|10
1629699490000|2021-08-23 06:18:10|21672.48|21552.48|21671.5|21551.5|21672.48|21552.48|21671.5|21551.5|10
1629699500000|2021-08-23 06:18:20|21671.2|21551.2|21669.43|21549.43|21672.42|21552.42|21669.43|21549.43|10
1629699510000|2021-08-23 06:18:30|21669.11|21549.11|21666.25|21546.25|21669.17|21549.17|21666.25|21546.25|10
1629699520000|2021-08-23 06:18:40|21667.5|21547.5|21663.3|21543.3|21667.5|21547.5|21663.3|21543.3|10
1629699530000|2021-08-23 06:18:50|21662.93|21542.93|21662.09|21542.09|21662.93|21542.93|21661.48|21541.48|10
1629699540000|2021-08-23 06:19:00|21662.68|21542.68|21650.39|21530.39|21662.68|21542.68|21650.39|21530.39|10
1629699550000|2021-08-23 06:19:10|21645.49|21525.49|21636.27|21516.27|21645.65|21525.65|21636.27|21516.27|10
1629699560000|2021-08-23 06:19:20|21638.07|21518.07|21638.5|21518.5|21639.67|21519.67|21637.81|21517.81|10
1629699570000|2021-08-23 06:19:30|21638.04|21518.04|21631.73|21511.73|21638.04|21518.04|21631.73|21511.73|10
1629699580000|2021-08-23 06:19:40|21631.27|21511.27|21627.65|21507.65|21631.64|21511.64|21624.8|21504.8|10
1629699590000|2021-08-23 06:19:50|21626.39|21506.39|21625.89|21505.89|21626.39|21506.39|21624.42|21504.42|10
1629699600000|2021-08-23 06:20:00|21626.03|21506.03|21629.19|21509.19|21629.49|21509.49|21626.03|21506.03|10
1629699610000|2021-08-23 06:20:10|21629.48|21509.48|21630.46|21510.46|21630.69|21510.69|21626.7|21506.7|10
1629699620000|2021-08-23 06:20:20|21630.34|21510.34|21629.87|21509.87|21630.34|21510.34|21628.3|21508.3|10
1629699630000|2021-08-23 06:20:30|21631.3|21511.3|21636.79|21516.79|21636.9|21516.9|21631.3|21511.3|9
1629699640000|2021-08-23 06:20:40|21638.41|21518.41|21641.75|21521.75|21642.13|21522.13|21638.07|21518.07|10
1629699650000|2021-08-23 06:20:50|21642.97|21522.97|21648.28|21528.28|21649.31|21529.31|21642.94|21522.94|10
1629699660000|2021-08-23 06:21:00|21646.71|21526.71|21643.68|21523.68|21646.71|21526.71|21643.58|21523.58|10
1629699670000|2021-08-23 06:21:10|21644.04|21524.04|21644.27|21524.27|21644.27|21524.27|21643.2|21523.2|10
1629699680000|2021-08-23 06:21:20|21644.22|21524.22|21645.52|21525.52|21645.52|21525.52|21644.22|21524.22|10
1629699690000|2021-08-23 06:21:30|21645.3|21525.3|21645.14|21525.14|21646.1|21526.1|21645.08|21525.08|9
1629699700000|2021-08-23 06:21:40|21645.92|21525.92|21649.04|21529.04|21649.04|21529.04|21644.55|21524.55|10
1629699710000|2021-08-23 06:21:50|21648.97|21528.97|21650.68|21530.68|21652.21|21532.21|21648.97|21528.97|10
1629699720000|2021-08-23 06:22:00|21650.8|21530.8|21651.68|21531.68|21651.68|21531.68|21650.18|21530.18|10
1629699730000|2021-08-23 06:22:10|21651.98|21531.98|21654.08|21534.08|21654.82|21534.82|21651.88|21531.88|10
1629699740000|2021-08-23 06:22:20|21654.1|21534.1|21654.83|21534.83|21654.83|21534.83|21652.61|21532.61|10
1629699750000|2021-08-23 06:22:30|21654.81|21534.81|21654.64|21534.64|21655.77|21535.77|21654.21|21534.21|10
1629699760000|2021-08-23 06:22:40|21655.54|21535.54|21652.72|21532.72|21655.54|21535.54|21652.72|21532.72|10
1629699770000|2021-08-23 06:22:50|21652.36|21532.36|21651.23|21531.23|21652.36|21532.36|21651.2|21531.2|9
1629699780000|2021-08-23 06:23:00|21650.86|21530.86|21648.18|21528.18|21650.86|21530.86|21647.94|21527.94|10
1629699790000|2021-08-23 06:23:10|21648.05|21528.05|21642.07|21522.07|21648.05|21528.05|21642.07|21522.07|10
1629699800000|2021-08-23 06:23:20|21642.63|21522.63|21641.94|21521.94|21643.02|21523.02|21641.94|21521.94|10
1629699810000|2021-08-23 06:23:30|21641.1|21521.1|21640.62|21520.62|21641.1|21521.1|21639.84|21519.84|10
1629699820000|2021-08-23 06:23:40|21640.37|21520.37|21637.17|21517.17|21641.35|21521.35|21637.17|21517.17|10
1629699830000|2021-08-23 06:23:50|21636.77|21516.77|21636.14|21516.14|21636.77|21516.77|21635.89|21515.89|10
1629699840000|2021-08-23 06:24:00|21638.78|21518.78|21638.3|21518.3|21638.86|21518.86|21637.38|21517.38|10
1629699850000|2021-08-23 06:24:10|21638.28|21518.28|21642.17|21522.17|21642.17|21522.17|21638.28|21518.28|8
1629699860000|2021-08-23 06:24:20|21642.3|21522.3|21645.26|21525.26|21645.26|21525.26|21642.26|21522.26|10
1629699870000|2021-08-23 06:24:30|21646.65|21526.65|21649.3|21529.3|21651.57|21531.57|21646.65|21526.65|10
1629699880000|2021-08-23 06:24:40|21649.26|21529.26|21647.65|21527.65|21649.26|21529.26|21647.65|21527.65|9
1629699890000|2021-08-23 06:24:50|21647.98|21527.98|21650.26|21530.26|21650.26|21530.26|21647.98|21527.98|10
1629699900000|2021-08-23 06:25:00|21650.28|21530.28|21656.06|21536.06|21656.06|21536.06|21650.28|21530.28|10
1629699910000|2021-08-23 06:25:10|21656.58|21536.58|21656.81|21536.81|21656.83|21536.83|21655.4|21535.4|9
1629699920000|2021-08-23 06:25:20|21657.12|21537.12|21656.02|21536.02|21657.12|21537.12|21655.48|21535.48|10
1629699930000|2021-08-23 06:25:30|21656.07|21536.07|21660.67|21540.67|21660.75|21540.75|21656.07|21536.07|10
1629699940000|2021-08-23 06:25:40|21660.81|21540.81|21659.69|21539.69|21660.81|21540.81|21658.92|21538.92|9
1629699950000|2021-08-23 06:25:50|21659.43|21539.43|21663.56|21543.56|21663.56|21543.56|21659.43|21539.43|9
1629699960000|2021-08-23 06:26:00|21663.7|21543.7|21663.84|21543.84|21664.04|21544.04|21663.36|21543.36|10
1629699970000|2021-08-23 06:26:10|21663.86|21543.86|21668.92|21548.92|21668.92|21548.92|21663.67|21543.67|8
1629699980000|2021-08-23 06:26:20|21669.51|21549.51|21670.31|21550.31|21670.31|21550.31|21669.35|21549.35|8
1629699990000|2021-08-23 06:26:30|21670.24|21550.24|21666.96|21546.96|21670.29|21550.29|21666.96|21546.96|10
1629700000000|2021-08-23 06:26:40|21666.84|21546.84|21661.49|21541.49|21666.84|21546.84|21661.46|21541.46|10
1629700010000|2021-08-23 06:26:50|21660.01|21540.01|21658.87|21538.87|21660.28|21540.28|21658.74|21538.74|10
1629700020000|2021-08-23 06:27:00|21658.82|21538.82|21660.23|21540.23|21660.23|21540.23|21658.27|21538.27|10
1629700030000|2021-08-23 06:27:10|21660.26|21540.26|21658.52|21538.52|21660.73|21540.73|21658.22|21538.22|9
1629700040000|2021-08-23 06:27:20|21659.07|21539.07|21659.15|21539.15|21660.05|21540.05|21658.62|21538.62|10
1629700050000|2021-08-23 06:27:30|21659.63|21539.63|21658.77|21538.77|21659.63|21539.63|21658.33|21538.33|9
1629700060000|2021-08-23 06:27:40|21658.42|21538.42|21654.92|21534.92|21658.42|21538.42|21654.92|21534.92|8
1629700070000|2021-08-23 06:27:50|21655.29|21535.29|21654.96|21534.96|21656.97|21536.97|21654.96|21534.96|10
1629700080000|2021-08-23 06:28:00|21655.05|21535.05|21652.32|21532.32|21656.35|21536.35|21652.32|21532.32|9
1629700090000|2021-08-23 06:28:10|21651.38|21531.38|21642.28|21522.28|21651.38|21531.38|21642.28|21522.28|10
1629700100000|2021-08-23 06:28:20|21642.29|21522.29|21638.67|21518.67|21642.29|21522.29|21638.53|21518.53|10
1629700110000|2021-08-23 06:28:30|21639.18|21519.18|21637.03|21517.03|21640.38|21520.38|21637.03|21517.03|10
1629700120000|2021-08-23 06:28:40|21636.87|21516.87|21633.08|21513.08|21638.29|21518.29|21633.08|21513.08|10
1629700130000|2021-08-23 06:28:50|21633.14|21513.14|21633.9|21513.9|21634.19|21514.19|21632.5|21512.5|9
1629700140000|2021-08-23 06:29:00|21632.58|21512.58|21631.23|21511.23|21633.72|21513.72|21630.7|21510.7|10
1629700150000|2021-08-23 06:29:10|21630.73|21510.73|21626.55|21506.55|21631.37|21511.37|21626.55|21506.55|10
1629700160000|2021-08-23 06:29:20|21626.3|21506.3|21620.85|21500.85|21626.57|21506.57|21620.85|21500.85|10
1629700170000|2021-08-23 06:29:30|21620.13|21500.13|21604.7|21484.7|21620.13|21500.13|21604.7|21484.7|10
1629700180000|2021-08-23 06:29:40|21604.23|21484.23|21605.01|21485.01|21605.15|21485.15|21602.78|21482.78|10
1629700190000|2021-08-23 06:29:50|21605.07|21485.07|21600.84|21480.84|21605.07|21485.07|21600.84|21480.84|10
1629700200000|2021-08-23 06:30:00|21600.23|21480.23|21597.64|21477.64|21601.95|21481.95|21597.61|21477.61|10
1629700210000|2021-08-23 06:30:10|21596.42|21476.42|21594.72|21474.72|21596.42|21476.42|21592.83|21472.83|10
1629700220000|2021-08-23 06:30:20|21593.84|21473.84|21595.96|21475.96|21595.96|21475.96|21592.56|21472.56|10
1629700230000|2021-08-23 06:30:30|21596.18|21476.18|21599.23|21479.23|21599.23|21479.23|21595.45|21475.45|10
1629700240000|2021-08-23 06:30:40|21599.35|21479.35|21604.17|21484.17|21604.17|21484.17|21599.12|21479.12|10
1629700250000|2021-08-23 06:30:50|21607.72|21487.72|21609.47|21489.47|21609.47|21489.47|21607.62|21487.62|9
1629700260000|2021-08-23 06:31:00|21607.98|21487.98|21603.33|21483.33|21608.5|21488.5|21603.33|21483.33|10
1629700270000|2021-08-23 06:31:10|21603.4|21483.4|21604.63|21484.63|21604.63|21484.63|21600.57|21480.57|10
1629700280000|2021-08-23 06:31:20|21603.83|21483.83|21611.07|21491.07|21611.32|21491.32|21603.83|21483.83|10
1629700290000|2021-08-23 06:31:30|21611.12|21491.12|21613.72|21493.72|21615.15|21495.15|21611.12|21491.12|10
1629700300000|2021-08-23 06:31:40|21614.41|21494.41|21616.7|21496.7|21617.02|21497.02|21614.36|21494.36|10
1629700310000|2021-08-23 06:31:50|21616.69|21496.69|21617.22|21497.22|21617.22|21497.22|21613.83|21493.83|10
1629700320000|2021-08-23 06:32:00|21616.7|21496.7|21622.58|21502.58|21622.58|21502.58|21615.13|21495.13|10
1629700330000|2021-08-23 06:32:10|21622.65|21502.65|21629.25|21509.25|21629.25|21509.25|21622.65|21502.65|10
1629700340000|2021-08-23 06:32:20|21629.41|21509.41|21629.94|21509.94|21630.14|21510.14|21628.64|21508.64|10
1629700350000|2021-08-23 06:32:30|21634.74|21514.74|21636.62|21516.62|21639.01|21519.01|21634.74|21514.74|10
1629700360000|2021-08-23 06:32:40|21636.93|21516.93|21639.69|21519.69|21639.87|21519.87|21636.43|21516.43|10
1629700370000|2021-08-23 06:32:50|21639.26|21519.26|21637.96|21517.96|21639.4|21519.4|21637.8|21517.8|10
1629700380000|2021-08-23 06:33:00|21637.69|21517.69|21642.88|21522.88|21642.88|21522.88|21637.69|21517.69|10
1629700390000|2021-08-23 06:33:10|21643.39|21523.39|21645.12|21525.12|21645.12|21525.12|21643.26|21523.26|10
1629700400000|2021-08-23 06:33:20|21645.11|21525.11|21645.63|21525.63|21645.63|21525.63|21644.51|21524.51|10
1629700410000|2021-08-23 06:33:30|21645.47|21525.47|21649.38|21529.38|21649.38|21529.38|21645.47|21525.47|9
1629700420000|2021-08-23 06:33:40|21649.08|21529.08|21649.23|21529.23|21650.5|21530.5|21648.67|21528.67|10
1629700430000|2021-08-23 06:33:50|21649.22|21529.22|21651.28|21531.28|21651.28|21531.28|21648.78|21528.78|10
1629700440000|2021-08-23 06:34:00|21651.97|21531.97|21648.05|21528.05|21652.53|21532.53|21648.05|21528.05|10
1629700450000|2021-08-23 06:34:10|21647.62|21527.62|21641.04|21521.04|21647.62|21527.62|21639.66|21519.66|10
1629700460000|2021-08-23 06:34:20|21640.98|21520.98|21638.51|21518.51|21640.98|21520.98|21637.69|21517.69|10
1629700470000|2021-08-23 06:34:30|21637.9|21517.9|21633.65|21513.65|21637.9|21517.9|21633.25|21513.25|10
1629700480000|2021-08-23 06:34:40|21632.88|21512.88|21630.82|21510.82|21633.43|21513.43|21630.82|21510.82|10
1629700490000|2021-08-23 06:34:50|21630.52|21510.52|21631.41|21511.41|21631.59|21511.59|21629.88|21509.88|10
1629700500000|2021-08-23 06:35:00|21629.07|21509.07|21631.68|21511.68|21631.68|21511.68|21628.63|21508.63|10
1629700510000|2021-08-23 06:35:10|21631.61|21511.61|21639.99|21519.99|21639.99|21519.99|21631.44|21511.44|10
1629700520000|2021-08-23 06:35:20|21639.82|21519.82|21641.86|21521.86|21643.04|21523.04|21639.82|21519.82|10
1629700530000|2021-08-23 06:35:30|21642|21522|21642.31|21522.31|21642.43|21522.43|21642|21522|10
1629700540000|2021-08-23 06:35:40|21642.12|21522.12|21644.25|21524.25|21644.25|21524.25|21641.69|21521.69|10
1629700550000|2021-08-23 06:35:50|21644.68|21524.68|21647.68|21527.68|21647.68|21527.68|21643.99|21523.99|10
1629700560000|2021-08-23 06:36:00|21647.57|21527.57|21650.49|21530.49|21650.49|21530.49|21647.57|21527.57|9
1629700570000|2021-08-23 06:36:10|21648.3|21528.3|21648.06|21528.06|21649.28|21529.28|21648.06|21528.06|10
1629700580000|2021-08-23 06:36:20|21648.78|21528.78|21651.85|21531.85|21651.85|21531.85|21648.77|21528.77|10
1629700590000|2021-08-23 06:36:30|21652.16|21532.16|21654.37|21534.37|21655.77|21535.77|21652.16|21532.16|10
1629700600000|2021-08-23 06:36:40|21654.51|21534.51|21652.92|21532.92|21654.66|21534.66|21652.52|21532.52|10
1629700610000|2021-08-23 06:36:50|21653.97|21533.97|21651.52|21531.52|21654.19|21534.19|21651.36|21531.36|10
1629700620000|2021-08-23 06:37:00|21651.57|21531.57|21653.19|21533.19|21654.08|21534.08|21651.57|21531.57|10
1629700630000|2021-08-23 06:37:10|21653.42|21533.42|21652.35|21532.35|21653.42|21533.42|21652.32|21532.32|10
1629700640000|2021-08-23 06:37:20|21652.63|21532.63|21650.45|21530.45|21652.71|21532.71|21650.45|21530.45|10
1629700650000|2021-08-23 06:37:30|21650.26|21530.26|21649.5|21529.5|21650.26|21530.26|21649.12|21529.12|10
1629700660000|2021-08-23 06:37:40|21649.33|21529.33|21649.51|21529.51|21649.52|21529.52|21649.04|21529.04|10
1629700670000|2021-08-23 06:37:50|21649.86|21529.86|21651.04|21531.04|21651.37|21531.37|21649.54|21529.54|10
1629700680000|2021-08-23 06:38:00|21651.47|21531.47|21653.14|21533.14|21653.14|21533.14|21649.99|21529.99|10
1629700690000|2021-08-23 06:38:10|21651.87|21531.87|21652.4|21532.4|21652.77|21532.77|21651.62|21531.62|10
1629700700000|2021-08-23 06:38:20|21652.11|21532.11|21650.72|21530.72|21652.52|21532.52|21650.72|21530.72|10
1629700710000|2021-08-23 06:38:30|21650.63|21530.63|21651.58|21531.58|21651.58|21531.58|21650.03|21530.03|10
1629700720000|2021-08-23 06:38:40|21651.56|21531.56|21648.3|21528.3|21651.72|21531.72|21648.3|21528.3|9
1629700730000|2021-08-23 06:38:50|21648.22|21528.22|21644.67|21524.67|21648.22|21528.22|21644.67|21524.67|10
1629700740000|2021-08-23 06:39:00|21643.86|21523.86|21641.75|21521.75|21644.58|21524.58|21641.75|21521.75|10
1629700750000|2021-08-23 06:39:10|21641.82|21521.82|21641.16|21521.16|21643.51|21523.51|21641.12|21521.12|9
1629700760000|2021-08-23 06:39:20|21641.5|21521.5|21642.09|21522.09|21642.94|21522.94|21641.31|21521.31|8
1629700770000|2021-08-23 06:39:30|21642.13|21522.13|21637.77|21517.77|21642.13|21522.13|21637.77|21517.77|10
1629700780000|2021-08-23 06:39:40|21637.59|21517.59|21634.46|21514.46|21637.93|21517.93|21634.46|21514.46|9
1629700790000|2021-08-23 06:39:50|21634.45|21514.45|21630.88|21510.88|21634.45|21514.45|21630.56|21510.56|10
1629700800000|2021-08-23 06:40:00|21630.26|21510.26|21627.48|21507.48|21630.26|21510.26|21626.43|21506.43|10
1629700810000|2021-08-23 06:40:10|21628.95|21508.95|21630.79|21510.79|21630.79|21510.79|21627.15|21507.15|10
1629700820000|2021-08-23 06:40:20|21632.72|21512.72|21637.42|21517.42|21637.58|21517.58|21632.72|21512.72|10
1629700830000|2021-08-23 06:40:30|21636.39|21516.39|21639.2|21519.2|21640.67|21520.67|21636.39|21516.39|10
1629700840000|2021-08-23 06:40:40|21639.22|21519.22|21644.14|21524.14|21644.5|21524.5|21639.19|21519.19|9
1629700850000|2021-08-23 06:40:50|21644.04|21524.04|21648.62|21528.62|21648.62|21528.62|21643.98|21523.98|10
1629700860000|2021-08-23 06:41:00|21648.41|21528.41|21648.12|21528.12|21649.75|21529.75|21647.93|21527.93|10
1629700870000|2021-08-23 06:41:10|21648.29|21528.29|21648.35|21528.35|21649.37|21529.37|21647.71|21527.71|10
1629700880000|2021-08-23 06:41:20|21648.46|21528.46|21654.77|21534.77|21654.77|21534.77|21648.46|21528.46|9
1629700890000|2021-08-23 06:41:30|21654.51|21534.51|21654.28|21534.28|21654.51|21534.51|21652.77|21532.77|9
1629700900000|2021-08-23 06:41:40|21654.33|21534.33|21656.53|21536.53|21656.53|21536.53|21653.49|21533.49|10
1629700910000|2021-08-23 06:41:50|21656.57|21536.57|21657.8|21537.8|21657.8|21537.8|21656.04|21536.04|9
1629700920000|2021-08-23 06:42:00|21658.76|21538.76|21660.04|21540.04|21660.04|21540.04|21657.23|21537.23|10
1629700930000|2021-08-23 06:42:10|21659.92|21539.92|21660.93|21540.93|21660.93|21540.93|21659.76|21539.76|10
1629700940000|2021-08-23 06:42:20|21660.98|21540.98|21660.91|21540.91|21661.09|21541.09|21660.49|21540.49|10
1629700950000|2021-08-23 06:42:30|21660.37|21540.37|21659.19|21539.19|21660.37|21540.37|21658.26|21538.26|9
1629700960000|2021-08-23 06:42:40|21659.58|21539.58|21659.94|21539.94|21660.75|21540.75|21659.58|21539.58|10
1629700970000|2021-08-23 06:42:50|21660|21540|21661.38|21541.38|21661.38|21541.38|21659.83|21539.83|7
1629700980000|2021-08-23 06:43:00|21660.52|21540.52|21660.19|21540.19|21661.37|21541.37|21660.07|21540.07|10
1629700990000|2021-08-23 06:43:10|21660.42|21540.42|21660.97|21540.97|21661.9|21541.9|21660.42|21540.42|10
1629701000000|2021-08-23 06:43:20|21660.81|21540.81|21661.36|21541.36|21661.36|21541.36|21659.89|21539.89|9
1629701010000|2021-08-23 06:43:30|21661.32|21541.32|21658.26|21538.26|21661.32|21541.32|21658.13|21538.13|9
1629701020000|2021-08-23 06:43:40|21657.94|21537.94|21659.17|21539.17|21659.17|21539.17|21657.31|21537.31|6
1629701030000|2021-08-23 06:43:50|21659.04|21539.04|21660.83|21540.83|21661.62|21541.62|21659.04|21539.04|10
1629701040000|2021-08-23 06:44:00|21660.78|21540.78|21656.9|21536.9|21660.78|21540.78|21656.67|21536.67|10
1629701050000|2021-08-23 06:44:10|21656.59|21536.59|21654.88|21534.88|21658.46|21538.46|21654.88|21534.88|8
1629701060000|2021-08-23 06:44:20|21653.34|21533.34|21654.71|21534.71|21654.71|21534.71|21651.57|21531.57|10
1629701070000|2021-08-23 06:44:30|21655.07|21535.07|21656.07|21536.07|21656.33|21536.33|21655.03|21535.03|10
1629701080000|2021-08-23 06:44:40|21656.15|21536.15|21654.62|21534.62|21656.52|21536.52|21654.38|21534.38|10
1629701090000|2021-08-23 06:44:50|21654.77|21534.77|21653.18|21533.18|21656.13|21536.13|21653.18|21533.18|7
1629701100000|2021-08-23 06:45:00|21652.93|21532.93|21655.22|21535.22|21655.22|21535.22|21652.93|21532.93|10
1629701110000|2021-08-23 06:45:10|21655.71|21535.71|21657.84|21537.84|21657.84|21537.84|21655.71|21535.71|10
1629701120000|2021-08-23 06:45:20|21657.97|21537.97|21660.32|21540.32|21660.32|21540.32|21657.88|21537.88|10
1629701130000|2021-08-23 06:45:30|21660.41|21540.41|21659.82|21539.82|21660.46|21540.46|21658.03|21538.03|10
1629701140000|2021-08-23 06:45:40|21661.15|21541.15|21660.02|21540.02|21661.38|21541.38|21660.02|21540.02|10
1629701150000|2021-08-23 06:45:50|21660.95|21540.95|21663.81|21543.81|21664.83|21544.83|21660.95|21540.95|10
1629701160000|2021-08-23 06:46:00|21663.82|21543.82|21663.01|21543.01|21664.43|21544.43|21662.93|21542.93|10
1629701170000|2021-08-23 06:46:10|21663.08|21543.08|21662.19|21542.19|21663.08|21543.08|21662.16|21542.16|9
1629701180000|2021-08-23 06:46:20|21663.52|21543.52|21666.39|21546.39|21666.39|21546.39|21663.01|21543.01|10
1629701190000|2021-08-23 06:46:30|21666.61|21546.61|21667.53|21547.53|21667.74|21547.74|21666.61|21546.61|10
1629701200000|2021-08-23 06:46:40|21666.3|21546.3|21664.43|21544.43|21666.3|21546.3|21664.43|21544.43|10
1629701210000|2021-08-23 06:46:50|21664.37|21544.37|21665.88|21545.88|21665.88|21545.88|21664.2|21544.2|10
1629701220000|2021-08-23 06:47:00|21668.24|21548.24|21670.22|21550.22|21670.7|21550.7|21668.05|21548.05|10
1629701230000|2021-08-23 06:47:10|21670.24|21550.24|21670.36|21550.36|21671.67|21551.67|21670.24|21550.24|10
1629701240000|2021-08-23 06:47:20|21670.04|21550.04|21671.34|21551.34|21671.34|21551.34|21668.88|21548.88|10
1629701250000|2021-08-23 06:47:30|21671.71|21551.71|21673.73|21553.73|21673.73|21553.73|21671.42|21551.42|10
1629701260000|2021-08-23 06:47:40|21674.86|21554.86|21676.87|21556.87|21677.04|21557.04|21674.86|21554.86|10
1629701270000|2021-08-23 06:47:50|21678.09|21558.09|21679.33|21559.33|21679.44|21559.44|21676.71|21556.71|10
1629701280000|2021-08-23 06:48:00|21679.26|21559.26|21681.56|21561.56|21682.46|21562.46|21679.26|21559.26|9
1629701290000|2021-08-23 06:48:10|21681.55|21561.55|21677.35|21557.35|21681.55|21561.55|21677.35|21557.35|9
1629701300000|2021-08-23 06:48:20|21676.87|21556.87|21676.54|21556.54|21677.07|21557.07|21675.61|21555.61|10
1629701310000|2021-08-23 06:48:30|21675.82|21555.82|21673.83|21553.83|21675.82|21555.82|21673.83|21553.83|9
1629701320000|2021-08-23 06:48:40|21674.01|21554.01|21674.12|21554.12|21674.58|21554.58|21672.96|21552.96|10
1629701330000|2021-08-23 06:48:50|21674|21554|21671.41|21551.41|21674|21554|21671.41|21551.41|9
1629701340000|2021-08-23 06:49:00|21671.63|21551.63|21671.91|21551.91|21672.21|21552.21|21671.58|21551.58|10
1629701350000|2021-08-23 06:49:10|21671.89|21551.89|21671.25|21551.25|21672.76|21552.76|21670.34|21550.34|9
1629701360000|2021-08-23 06:49:20|21671.16|21551.16|21669.41|21549.41|21671.22|21551.22|21669.41|21549.41|10
1629701370000|2021-08-23 06:49:30|21669.04|21549.04|21666.93|21546.93|21669.74|21549.74|21666.93|21546.93|10
1629701380000|2021-08-23 06:49:40|21666.84|21546.84|21666.94|21546.94|21668.12|21548.12|21666.46|21546.46|8
1629701390000|2021-08-23 06:49:50|21666.73|21546.73|21664.45|21544.45|21667.3|21547.3|21664.45|21544.45|10
1629701400000|2021-08-23 06:50:00|21664.19|21544.19|21658.42|21538.42|21664.28|21544.28|21658.42|21538.42|9
1629701410000|2021-08-23 06:50:10|21659.31|21539.31|21662.87|21542.87|21663.13|21543.13|21659.31|21539.31|10
1629701420000|2021-08-23 06:50:20|21661.98|21541.98|21662.17|21542.17|21662.17|21542.17|21660.62|21540.62|9
1629701430000|2021-08-23 06:50:30|21661.92|21541.92|21663.82|21543.82|21663.83|21543.83|21661.53|21541.53|7
1629701440000|2021-08-23 06:50:40|21664.29|21544.29|21663.69|21543.69|21665.41|21545.41|21663.62|21543.62|10
1629701450000|2021-08-23 06:50:50|21665.13|21545.13|21663.6|21543.6|21665.77|21545.77|21663.6|21543.6|9
1629701460000|2021-08-23 06:51:00|21664.04|21544.04|21664.55|21544.55|21664.72|21544.72|21663.98|21543.98|10
1629701470000|2021-08-23 06:51:10|21664.54|21544.54|21664.23|21544.23|21664.54|21544.54|21663.83|21543.83|9
1629701480000|2021-08-23 06:51:20|21664.89|21544.89|21671.02|21551.02|21671.19|21551.19|21664.89|21544.89|10
1629701490000|2021-08-23 06:51:30|21669.59|21549.59|21669.86|21549.86|21670.8|21550.8|21667.88|21547.88|9
1629701500000|2021-08-23 06:51:40|21668.17|21548.17|21668.66|21548.66|21670.18|21550.18|21667.59|21547.59|10
1629701510000|2021-08-23 06:51:50|21668.6|21548.6|21667.38|21547.38|21668.65|21548.65|21667.26|21547.26|9
1629701520000|2021-08-23 06:52:00|21667.35|21547.35|21667.59|21547.59|21668.65|21548.65|21667.35|21547.35|10
1629701530000|2021-08-23 06:52:10|21669.88|21549.88|21673.49|21553.49|21673.65|21553.65|21669.88|21549.88|10
1629701540000|2021-08-23 06:52:20|21673.52|21553.52|21677.04|21557.04|21677.28|21557.28|21673.52|21553.52|9
1629701550000|2021-08-23 06:52:30|21676.84|21556.84|21677.69|21557.69|21677.85|21557.85|21675.89|21555.89|10
1629701560000|2021-08-23 06:52:40|21677.87|21557.87|21679.27|21559.27|21679.27|21559.27|21677.65|21557.65|10
1629701570000|2021-08-23 06:52:50|21679.55|21559.55|21681.7|21561.7|21681.7|21561.7|21679.25|21559.25|8
1629701580000|2021-08-23 06:53:00|21681.63|21561.63|21679.84|21559.84|21681.71|21561.71|21679.73|21559.73|10
1629701590000|2021-08-23 06:53:10|21679.75|21559.75|21678.38|21558.38|21679.75|21559.75|21677.02|21557.02|10
1629701600000|2021-08-23 06:53:20|21678.52|21558.52|21680.18|21560.18|21680.18|21560.18|21678.52|21558.52|9
1629701610000|2021-08-23 06:53:30|21680.04|21560.04|21679.1|21559.1|21680.04|21560.04|21679.1|21559.1|9
1629701620000|2021-08-23 06:53:40|21678.77|21558.77|21675.94|21555.94|21678.77|21558.77|21675.94|21555.94|10
1629701630000|2021-08-23 06:53:50|21673.85|21553.85|21674.53|21554.53|21674.94|21554.94|21671.96|21551.96|9
1629701640000|2021-08-23 06:54:00|21675.74|21555.74|21670.49|21550.49|21675.74|21555.74|21669.43|21549.43|10
1629701650000|2021-08-23 06:54:10|21671.75|21551.75|21673.7|21553.7|21673.7|21553.7|21670.84|21550.84|10
1629701660000|2021-08-23 06:54:20|21672.6|21552.6|21669.43|21549.43|21672.6|21552.6|21669.43|21549.43|10
1629701670000|2021-08-23 06:54:30|21669.27|21549.27|21661.34|21541.34|21669.27|21549.27|21661.34|21541.34|10
1629701680000|2021-08-23 06:54:40|21661.11|21541.11|21659.9|21539.9|21661.15|21541.15|21658.67|21538.67|10
1629701690000|2021-08-23 06:54:50|21659.6|21539.6|21658.36|21538.36|21659.6|21539.6|21657.05|21537.05|9
1629701700000|2021-08-23 06:55:00|21658.74|21538.74|21658.41|21538.41|21658.74|21538.74|21657.19|21537.19|9
1629701710000|2021-08-23 06:55:10|21658.61|21538.61|21660.92|21540.92|21660.99|21540.99|21658.61|21538.61|9
1629701720000|2021-08-23 06:55:20|21660.89|21540.89|21663.23|21543.23|21664.11|21544.11|21660.89|21540.89|10
1629701730000|2021-08-23 06:55:30|21663.24|21543.24|21664.08|21544.08|21665.25|21545.25|21663.1|21543.1|10
1629701740000|2021-08-23 06:55:40|21664.17|21544.17|21668.21|21548.21|21668.21|21548.21|21664.15|21544.15|10
1629701750000|2021-08-23 06:55:50|21668.82|21548.82|21671.78|21551.78|21671.78|21551.78|21668.82|21548.82|9
1629701760000|2021-08-23 06:56:00|21671.6|21551.6|21675.36|21555.36|21675.36|21555.36|21670.82|21550.82|10
1629701770000|2021-08-23 06:56:10|21676.04|21556.04|21677.52|21557.52|21678.73|21558.73|21674.83|21554.83|9
1629701780000|2021-08-23 06:56:20|21677.35|21557.35|21676.4|21556.4|21677.35|21557.35|21675.94|21555.94|10
1629701790000|2021-08-23 06:56:30|21676.36|21556.36|21683.53|21563.53|21683.53|21563.53|21676.3|21556.3|9
1629701800000|2021-08-23 06:56:40|21684.8|21564.8|21688.37|21568.37|21688.44|21568.44|21684.8|21564.8|10
1629701810000|2021-08-23 06:56:50|21688.09|21568.09|21687.46|21567.46|21689.23|21569.23|21687.21|21567.21|10
1629701820000|2021-08-23 06:57:00|21687.36|21567.36|21686.91|21566.91|21688.12|21568.12|21686.56|21566.56|10
1629701830000|2021-08-23 06:57:10|21687.04|21567.04|21687.85|21567.85|21687.98|21567.98|21685.48|21565.48|10
1629701840000|2021-08-23 06:57:20|21686.79|21566.79|21687.08|21567.08|21687.26|21567.26|21686.19|21566.19|10
1629701850000|2021-08-23 06:57:30|21688.66|21568.66|21686.71|21566.71|21688.66|21568.66|21686.56|21566.56|9
1629701860000|2021-08-23 06:57:40|21686.72|21566.72|21688.74|21568.74|21689.86|21569.86|21686.72|21566.72|10
1629701870000|2021-08-23 06:57:50|21690.31|21570.31|21690.73|21570.73|21690.88|21570.88|21690.13|21570.13|8
1629701880000|2021-08-23 06:58:00|21690.92|21570.92|21689.92|21569.92|21690.92|21570.92|21689.06|21569.06|9
1629701890000|2021-08-23 06:58:10|21691.68|21571.68|21693.4|21573.4|21694.3|21574.3|21691.53|21571.53|10
1629701900000|2021-08-23 06:58:20|21693.12|21573.12|21692.06|21572.06|21693.12|21573.12|21692.06|21572.06|10
1629701910000|2021-08-23 06:58:30|21692.35|21572.35|21689.6|21569.6|21692.44|21572.44|21689.6|21569.6|9
1629701920000|2021-08-23 06:58:40|21690.33|21570.33|21691.44|21571.44|21692.06|21572.06|21690.33|21570.33|10
1629701930000|2021-08-23 06:58:50|21691.25|21571.25|21687.01|21567.01|21691.77|21571.77|21687.01|21567.01|10
1629701940000|2021-08-23 06:59:00|21687.42|21567.42|21687.9|21567.9|21688.65|21568.65|21686.91|21566.91|9
1629701950000|2021-08-23 06:59:10|21687.85|21567.85|21684.6|21564.6|21688.1|21568.1|21682.2|21562.2|10
1629701960000|2021-08-23 06:59:20|21684.28|21564.28|21681.06|21561.06|21684.28|21564.28|21680.92|21560.92|10
1629701970000|2021-08-23 06:59:30|21681.34|21561.34|21679.6|21559.6|21681.34|21561.34|21678.78|21558.78|10
1629701980000|2021-08-23 06:59:40|21679.63|21559.63|21679.6|21559.6|21679.96|21559.96|21679.22|21559.22|9
1629701990000|2021-08-23 06:59:50|21679.05|21559.05|21678.31|21558.31|21679.79|21559.79|21678.01|21558.01|10
1629702000000|2021-08-23 07:00:00|21677.87|21557.87|21678.87|21558.87|21679.55|21559.55|21677.74|21557.74|10
1629702010000|2021-08-23 07:00:10|21678.81|21558.81|21676.42|21556.42|21679.97|21559.97|21675.65|21555.65|10
1629702020000|2021-08-23 07:00:20|21676.32|21556.32|21677.8|21557.8|21677.8|21557.8|21676.32|21556.32|10
1629702030000|2021-08-23 07:00:30|21678.91|21558.91|21680.78|21560.78|21681.28|21561.28|21678.91|21558.91|10
1629702040000|2021-08-23 07:00:40|21681.24|21561.24|21676.83|21556.83|21681.24|21561.24|21676.83|21556.83|10
1629702050000|2021-08-23 07:00:50|21676.25|21556.25|21674.92|21554.92|21677.56|21557.56|21674.92|21554.92|9
1629702060000|2021-08-23 07:01:00|21673.67|21553.67|21672.7|21552.7|21673.92|21553.92|21672.4|21552.4|10
1629702070000|2021-08-23 07:01:10|21673.8|21553.8|21675.78|21555.78|21675.78|21555.78|21673.62|21553.62|10
1629702080000|2021-08-23 07:01:20|21675.93|21555.93|21677.25|21557.25|21677.25|21557.25|21674.41|21554.41|10
1629702090000|2021-08-23 07:01:30|21678.69|21558.69|21679.62|21559.62|21679.78|21559.78|21678.64|21558.64|9
1629702100000|2021-08-23 07:01:40|21679.44|21559.44|21682.19|21562.19|21682.28|21562.28|21679.44|21559.44|9
1629702110000|2021-08-23 07:01:50|21682.07|21562.07|21681.88|21561.88|21682.42|21562.42|21681.88|21561.88|10
1629702120000|2021-08-23 07:02:00|21681.86|21561.86|21680.65|21560.65|21682.37|21562.37|21680.65|21560.65|10
1629702130000|2021-08-23 07:02:10|21680.97|21560.97|21675.11|21555.11|21680.97|21560.97|21674.88|21554.88|9
1629702140000|2021-08-23 07:02:20|21675.67|21555.67|21673.42|21553.42|21675.67|21555.67|21673.35|21553.35|10
1629702150000|2021-08-23 07:02:30|21673.46|21553.46|21673.33|21553.33|21675.88|21555.88|21673.33|21553.33|9
1629702160000|2021-08-23 07:02:40|21673.27|21553.27|21674.19|21554.19|21674.48|21554.48|21672.87|21552.87|10
1629702170000|2021-08-23 07:02:50|21674.28|21554.28|21672.06|21552.06|21675.2|21555.2|21672.06|21552.06|9
1629702180000|2021-08-23 07:03:00|21670.78|21550.78|21667.34|21547.34|21670.94|21550.94|21667.34|21547.34|10
1629702190000|2021-08-23 07:03:10|21667.07|21547.07|21663.59|21543.59|21667.1|21547.1|21663.59|21543.59|9
1629702200000|2021-08-23 07:03:20|21663.36|21543.36|21664.43|21544.43|21664.86|21544.86|21663.36|21543.36|10
1629702210000|2021-08-23 07:03:30|21664.56|21544.56|21662.89|21542.89|21664.75|21544.75|21662.88|21542.88|9
1629702220000|2021-08-23 07:03:40|21662.26|21542.26|21660.07|21540.07|21662.45|21542.45|21657.59|21537.59|10
1629702230000|2021-08-23 07:03:50|21659.53|21539.53|21659.67|21539.67|21660.54|21540.54|21657.8|21537.8|9
1629702240000|2021-08-23 07:04:00|21659.45|21539.45|21659.8|21539.8|21659.8|21539.8|21658.98|21538.98|10
1629702250000|2021-08-23 07:04:10|21658.56|21538.56|21657.27|21537.27|21659.01|21539.01|21657.04|21537.04|8
1629702260000|2021-08-23 07:04:20|21657.74|21537.74|21652.44|21532.44|21657.74|21537.74|21652.44|21532.44|10
1629702270000|2021-08-23 07:04:30|21653.45|21533.45|21648.52|21528.52|21653.9|21533.9|21648.52|21528.52|10
1629702280000|2021-08-23 07:04:40|21647.99|21527.99|21644.79|21524.79|21648.17|21528.17|21644.79|21524.79|9
1629702290000|2021-08-23 07:04:50|21644.83|21524.83|21640.64|21520.64|21644.83|21524.83|21640.64|21520.64|10
1629702300000|2021-08-23 07:05:00|21640.42|21520.42|21641.56|21521.56|21643.77|21523.77|21640.25|21520.25|10
1629702310000|2021-08-23 07:05:10|21641.52|21521.52|21641.02|21521.02|21641.56|21521.56|21640.06|21520.06|10
1629702320000|2021-08-23 07:05:20|21640.99|21520.99|21645.75|21525.75|21645.75|21525.75|21640.99|21520.99|10
1629702330000|2021-08-23 07:05:30|21646.57|21526.57|21652.81|21532.81|21652.81|21532.81|21646.57|21526.57|10
1629702340000|2021-08-23 07:05:40|21652.65|21532.65|21652.7|21532.7|21653.26|21533.26|21652.65|21532.65|10
1629702350000|2021-08-23 07:05:50|21652.45|21532.45|21650.04|21530.04|21652.45|21532.45|21650.04|21530.04|9
1629702360000|2021-08-23 07:06:00|21650.03|21530.03|21649.01|21529.01|21650.03|21530.03|21648.59|21528.59|10
1629702370000|2021-08-23 07:06:10|21648.85|21528.85|21643.79|21523.79|21649.01|21529.01|21643.79|21523.79|10
1629702380000|2021-08-23 07:06:20|21643.86|21523.86|21639.6|21519.6|21643.86|21523.86|21639.6|21519.6|10
1629702390000|2021-08-23 07:06:30|21639.3|21519.3|21638.13|21518.13|21639.3|21519.3|21638.13|21518.13|9
1629702400000|2021-08-23 07:06:40|21637.83|21517.83|21640.63|21520.63|21640.63|21520.63|21636.25|21516.25|10
1629702410000|2021-08-23 07:06:50|21640.87|21520.87|21640.76|21520.76|21641.11|21521.11|21640.61|21520.61|10
1629702420000|2021-08-23 07:07:00|21640.37|21520.37|21638.04|21518.04|21640.37|21520.37|21637.98|21517.98|9
1629702430000|2021-08-23 07:07:10|21638.06|21518.06|21640.28|21520.28|21640.77|21520.77|21638.06|21518.06|9
1629702440000|2021-08-23 07:07:20|21640.37|21520.37|21640.12|21520.12|21640.45|21520.45|21639.71|21519.71|10
1629702450000|2021-08-23 07:07:30|21641.28|21521.28|21638.02|21518.02|21641.28|21521.28|21638.02|21518.02|9
1629702460000|2021-08-23 07:07:40|21637.76|21517.76|21637.74|21517.74|21638.73|21518.73|21636.96|21516.96|9
1629702470000|2021-08-23 07:07:50|21637.28|21517.28|21637.43|21517.43|21637.58|21517.58|21636.34|21516.34|8
1629702480000|2021-08-23 07:08:00|21636.73|21516.73|21634.1|21514.1|21636.82|21516.82|21634.1|21514.1|9
1629702490000|2021-08-23 07:08:10|21634.25|21514.25|21633.25|21513.25|21634.46|21514.46|21633.15|21513.15|10
1629702500000|2021-08-23 07:08:20|21634.26|21514.26|21633.69|21513.69|21634.78|21514.78|21633.19|21513.19|10
1629702510000|2021-08-23 07:08:30|21633.74|21513.74|21634.79|21514.79|21634.79|21514.79|21633.44|21513.44|10
1629702520000|2021-08-23 07:08:40|21634.44|21514.44|21629.31|21509.31|21634.44|21514.44|21629.31|21509.31|10
1629702530000|2021-08-23 07:08:50|21629.1|21509.1|21630.17|21510.17|21630.17|21510.17|21628.55|21508.55|9
1629702540000|2021-08-23 07:09:00|21629.51|21509.51|21627.51|21507.51|21629.51|21509.51|21627.51|21507.51|9
1629702550000|2021-08-23 07:09:10|21627.53|21507.53|21625.02|21505.02|21627.53|21507.53|21625.02|21505.02|10
1629702560000|2021-08-23 07:09:20|21625|21505|21625.35|21505.35|21626.44|21506.44|21624.47|21504.47|10
1629702570000|2021-08-23 07:09:30|21625.66|21505.66|21626.78|21506.78|21626.87|21506.87|21625.66|21505.66|8
1629702580000|2021-08-23 07:09:40|21626.64|21506.64|21626.49|21506.49|21628.91|21508.91|21626.49|21506.49|9
1629702590000|2021-08-23 07:09:50|21626.91|21506.91|21627.68|21507.68|21627.68|21507.68|21626.78|21506.78|7
1629702600000|2021-08-23 07:10:00|21629.01|21509.01|21629.43|21509.43|21629.6|21509.6|21627.9|21507.9|9
1629702610000|2021-08-23 07:10:10|21629.59|21509.59|21629.12|21509.12|21629.77|21509.77|21627.79|21507.79|10
1629702620000|2021-08-23 07:10:20|21628.82|21508.82|21624.3|21504.3|21628.82|21508.82|21624.3|21504.3|9
1629702630000|2021-08-23 07:10:30|21624.46|21504.46|21627.09|21507.09|21627.09|21507.09|21624.46|21504.46|10
1629702640000|2021-08-23 07:10:40|21627.54|21507.54|21628.35|21508.35|21628.35|21508.35|21627.39|21507.39|10
1629702650000|2021-08-23 07:10:50|21628.09|21508.09|21629.13|21509.13|21629.25|21509.25|21627.63|21507.63|10
1629702660000|2021-08-23 07:11:00|21628.27|21508.27|21628.68|21508.68|21629.14|21509.14|21627.71|21507.71|8
1629702670000|2021-08-23 07:11:10|21628.67|21508.67|21622.35|21502.35|21628.67|21508.67|21622.35|21502.35|10
1629702680000|2021-08-23 07:11:20|21621.99|21501.99|21623.53|21503.53|21623.53|21503.53|21620.12|21500.12|10
1629702690000|2021-08-23 07:11:30|21624.34|21504.34|21626.16|21506.16|21626.16|21506.16|21624.34|21504.34|9
1629702700000|2021-08-23 07:11:40|21626.17|21506.17|21627.92|21507.92|21627.92|21507.92|21626.09|21506.09|10
1629702710000|2021-08-23 07:11:50|21628|21508|21629.86|21509.86|21631.03|21511.03|21628|21508|10
1629702720000|2021-08-23 07:12:00|21629.81|21509.81|21628.03|21508.03|21629.81|21509.81|21628.03|21508.03|10
1629702730000|2021-08-23 07:12:10|21627.03|21507.03|21626.34|21506.34|21627.03|21507.03|21625.68|21505.68|10
1629702740000|2021-08-23 07:12:20|21626.49|21506.49|21633.06|21513.06|21633.18|21513.18|21626.49|21506.49|10
1629702750000|2021-08-23 07:12:30|21631.99|21511.99|21634.17|21514.17|21635.49|21515.49|21631.99|21511.99|10
1629702760000|2021-08-23 07:12:40|21633.92|21513.92|21632.64|21512.64|21635.52|21515.52|21632.47|21512.47|10
1629702770000|2021-08-23 07:12:50|21633.13|21513.13|21629.88|21509.88|21633.13|21513.13|21629.88|21509.88|10
1629702780000|2021-08-23 07:13:00|21629.41|21509.41|21627.95|21507.95|21629.56|21509.56|21627.67|21507.67|10
1629702790000|2021-08-23 07:13:10|21627.97|21507.97|21625.64|21505.64|21627.97|21507.97|21624.83|21504.83|10
1629702800000|2021-08-23 07:13:20|21624.69|21504.69|21622.75|21502.75|21624.69|21504.69|21622.57|21502.57|10
1629702810000|2021-08-23 07:13:30|21621.79|21501.79|21616.36|21496.36|21621.79|21501.79|21615.96|21495.96|10
1629702820000|2021-08-23 07:13:40|21616.28|21496.28|21615.06|21495.06|21616.28|21496.28|21614.46|21494.46|10
1629702830000|2021-08-23 07:13:50|21614.36|21494.36|21615.63|21495.63|21615.67|21495.67|21613.18|21493.18|10
1629702840000|2021-08-23 07:14:00|21615.85|21495.85|21615.07|21495.07|21616.11|21496.11|21614.68|21494.68|9
1629702850000|2021-08-23 07:14:10|21615.08|21495.08|21615.32|21495.32|21617.04|21497.04|21615.08|21495.08|10
1629702860000|2021-08-23 07:14:20|21615|21495|21615.51|21495.51|21615.51|21495.51|21614.9|21494.9|10
1629702870000|2021-08-23 07:14:30|21615.96|21495.96|21615.07|21495.07|21618.02|21498.02|21615.07|21495.07|9
1629702880000|2021-08-23 07:14:40|21614.86|21494.86|21614.21|21494.21|21615.13|21495.13|21614.19|21494.19|9
1629702890000|2021-08-23 07:14:50|21614.19|21494.19|21613.64|21493.64|21615.32|21495.32|21613.64|21493.64|10
1629702900000|2021-08-23 07:15:00|21613.51|21493.51|21616.94|21496.94|21616.94|21496.94|21613.51|21493.51|10
1629702910000|2021-08-23 07:15:10|21617.08|21497.08|21618.69|21498.69|21618.69|21498.69|21617.08|21497.08|10
1629702920000|2021-08-23 07:15:20|21619.04|21499.04|21623.9|21503.9|21623.9|21503.9|21618.54|21498.54|9
1629702930000|2021-08-23 07:15:30|21624.09|21504.09|21624.79|21504.79|21624.79|21504.79|21624.09|21504.09|10
1629702940000|2021-08-23 07:15:40|21624.69|21504.69|21627.69|21507.69|21627.69|21507.69|21624.69|21504.69|8
1629702950000|2021-08-23 07:15:50|21628.16|21508.16|21631.81|21511.81|21631.81|21511.81|21627.49|21507.49|10
1629702960000|2021-08-23 07:16:00|21630.94|21510.94|21632.99|21512.99|21632.99|21512.99|21630.94|21510.94|10
1629702970000|2021-08-23 07:16:10|21632.67|21512.67|21642.21|21522.21|21642.21|21522.21|21632.17|21512.17|10
1629702980000|2021-08-23 07:16:20|21643.3|21523.3|21652.42|21532.42|21652.42|21532.42|21643.3|21523.3|10
1629702990000|2021-08-23 07:16:30|21651.16|21531.16|21653.73|21533.73|21654.14|21534.14|21651.16|21531.16|7
1629703000000|2021-08-23 07:16:40|21652.63|21532.63|21654.72|21534.72|21654.72|21534.72|21652.27|21532.27|10
1629703010000|2021-08-23 07:16:50|21654.6|21534.6|21655.12|21535.12|21655.12|21535.12|21653.06|21533.06|10
1629703020000|2021-08-23 07:17:00|21659.2|21539.2|21660.12|21540.12|21661.07|21541.07|21659.08|21539.08|9
1629703030000|2021-08-23 07:17:10|21660.41|21540.41|21660.33|21540.33|21660.59|21540.59|21660.06|21540.06|10
1629703040000|2021-08-23 07:17:20|21660.46|21540.46|21659.85|21539.85|21660.46|21540.46|21659.45|21539.45|10
1629703050000|2021-08-23 07:17:30|21659.71|21539.71|21661.45|21541.45|21661.45|21541.45|21659.71|21539.71|9
1629703060000|2021-08-23 07:17:40|21661.44|21541.44|21662.31|21542.31|21663.26|21543.26|21661.44|21541.44|10
1629703070000|2021-08-23 07:17:50|21662.18|21542.18|21662.84|21542.84|21663.76|21543.76|21662.18|21542.18|10
1629703080000|2021-08-23 07:18:00|21663.86|21543.86|21664.51|21544.51|21664.86|21544.86|21662.33|21542.33|9
1629703090000|2021-08-23 07:18:10|21664.54|21544.54|21661.65|21541.65|21665.24|21545.24|21661.65|21541.65|9
1629703100000|2021-08-23 07:18:20|21660.82|21540.82|21659.32|21539.32|21660.82|21540.82|21658.25|21538.25|10
1629703110000|2021-08-23 07:18:30|21659.09|21539.09|21655.98|21535.98|21659.09|21539.09|21655.82|21535.82|10
1629703120000|2021-08-23 07:18:40|21655.9|21535.9|21658.59|21538.59|21658.88|21538.88|21655.9|21535.9|10
1629703130000|2021-08-23 07:18:50|21658.94|21538.94|21659.06|21539.06|21659.06|21539.06|21657.59|21537.59|10
1629703140000|2021-08-23 07:19:00|21659.21|21539.21|21657.86|21537.86|21659.34|21539.34|21657.76|21537.76|10
1629703150000|2021-08-23 07:19:10|21657.85|21537.85|21657.72|21537.72|21659.6|21539.6|21657.72|21537.72|9
1629703160000|2021-08-23 07:19:20|21655.91|21535.91|21654.81|21534.81|21655.91|21535.91|21654.81|21534.81|8
1629703170000|2021-08-23 07:19:30|21654.74|21534.74|21657.22|21537.22|21657.22|21537.22|21654.74|21534.74|8
1629703180000|2021-08-23 07:19:40|21657.18|21537.18|21655.38|21535.38|21657.27|21537.27|21655.38|21535.38|9
1629703190000|2021-08-23 07:19:50|21655.06|21535.06|21652.96|21532.96|21655.06|21535.06|21652.59|21532.59|9
1629703200000|2021-08-23 07:20:00|21654.53|21534.53|21652.09|21532.09|21655.73|21535.73|21651.6|21531.6|10
1629703210000|2021-08-23 07:20:10|21652.1|21532.1|21653.65|21533.65|21653.91|21533.91|21652.04|21532.04|10
1629703220000|2021-08-23 07:20:20|21653.88|21533.88|21657.66|21537.66|21657.81|21537.81|21653.88|21533.88|10
1629703230000|2021-08-23 07:20:30|21658.42|21538.42|21659.94|21539.94|21659.94|21539.94|21657.62|21537.62|10
1629703240000|2021-08-23 07:20:40|21662.47|21542.47|21663.81|21543.81|21663.81|21543.81|21662.47|21542.47|9
1629703250000|2021-08-23 07:20:50|21663.62|21543.62|21668.21|21548.21|21668.21|21548.21|21663.62|21543.62|9
1629703260000|2021-08-23 07:21:00|21668.39|21548.39|21671.82|21551.82|21671.82|21551.82|21668.39|21548.39|10
1629703270000|2021-08-23 07:21:10|21670.98|21550.98|21672.66|21552.66|21672.66|21552.66|21670.98|21550.98|10
1629703280000|2021-08-23 07:21:20|21672.64|21552.64|21674.65|21554.65|21674.65|21554.65|21672.64|21552.64|10
1629703290000|2021-08-23 07:21:30|21675.33|21555.33|21675.14|21555.14|21675.73|21555.73|21674.39|21554.39|9
1629703300000|2021-08-23 07:21:40|21675.27|21555.27|21675.07|21555.07|21676.63|21556.63|21675.07|21555.07|10
1629703310000|2021-08-23 07:21:50|21675.25|21555.25|21676.44|21556.44|21676.44|21556.44|21674.29|21554.29|10
1629703320000|2021-08-23 07:22:00|21677.03|21557.03|21679.15|21559.15|21679.15|21559.15|21676.83|21556.83|10
1629703330000|2021-08-23 07:22:10|21679.22|21559.22|21679.11|21559.11|21680.08|21560.08|21678.84|21558.84|10
1629703340000|2021-08-23 07:22:20|21679.38|21559.38|21679.67|21559.67|21679.94|21559.94|21678.79|21558.79|9
1629703350000|2021-08-23 07:22:30|21679.65|21559.65|21675.18|21555.18|21679.65|21559.65|21672.51|21552.51|10
1629703360000|2021-08-23 07:22:40|21675.84|21555.84|21673.88|21553.88|21676.2|21556.2|21673.1|21553.1|9
1629703370000|2021-08-23 07:22:50|21674.93|21554.93|21674.96|21554.96|21675.16|21555.16|21674.7|21554.7|10
1629703380000|2021-08-23 07:23:00|21675.31|21555.31|21675.15|21555.15|21675.35|21555.35|21674.82|21554.82|10
1629703390000|2021-08-23 07:23:10|21675.33|21555.33|21676.59|21556.59|21676.92|21556.92|21675.33|21555.33|10
1629703400000|2021-08-23 07:23:20|21676.07|21556.07|21676.36|21556.36|21676.74|21556.74|21676.07|21556.07|10
1629703410000|2021-08-23 07:23:30|21676.35|21556.35|21676.36|21556.36|21677.74|21557.74|21676.15|21556.15|9
1629703420000|2021-08-23 07:23:40|21676.25|21556.25|21678.81|21558.81|21679.98|21559.98|21676.25|21556.25|10
1629703430000|2021-08-23 07:23:50|21679.71|21559.71|21677.22|21557.22|21680.07|21560.07|21677.22|21557.22|10
1629703440000|2021-08-23 07:24:00|21677.01|21557.01|21675.49|21555.49|21677.87|21557.87|21675.12|21555.12|10
1629703450000|2021-08-23 07:24:10|21675.6|21555.6|21675.36|21555.36|21678.54|21558.54|21675.09|21555.09|10
1629703460000|2021-08-23 07:24:20|21675.45|21555.45|21678.24|21558.24|21678.32|21558.32|21675.45|21555.45|9
1629703470000|2021-08-23 07:24:30|21678.11|21558.11|21674.42|21554.42|21678.11|21558.11|21674.42|21554.42|10
1629703480000|2021-08-23 07:24:40|21673.39|21553.39|21672.3|21552.3|21673.5|21553.5|21671.97|21551.97|9
1629703490000|2021-08-23 07:24:50|21672.05|21552.05|21671.81|21551.81|21672.57|21552.57|21671.81|21551.81|9
1629703500000|2021-08-23 07:25:00|21671.9|21551.9|21670.8|21550.8|21671.9|21551.9|21670.3|21550.3|10
1629703510000|2021-08-23 07:25:10|21671.59|21551.59|21672.6|21552.6|21673.89|21553.89|21671.59|21551.59|9
1629703520000|2021-08-23 07:25:20|21673.32|21553.32|21673.49|21553.49|21674.44|21554.44|21673.24|21553.24|10
1629703530000|2021-08-23 07:25:30|21672.97|21552.97|21673.77|21553.77|21675.09|21555.09|21672.71|21552.71|10
1629703540000|2021-08-23 07:25:40|21673.65|21553.65|21674.93|21554.93|21674.96|21554.96|21673.65|21553.65|9
1629703550000|2021-08-23 07:25:50|21675.16|21555.16|21681.11|21561.11|21681.11|21561.11|21675.16|21555.16|10
1629703560000|2021-08-23 07:26:00|21680.99|21560.99|21680.16|21560.16|21682.3|21562.3|21680.16|21560.16|10
1629703570000|2021-08-23 07:26:10|21682.36|21562.36|21687.05|21567.05|21687.05|21567.05|21682.25|21562.25|10
1629703580000|2021-08-23 07:26:20|21687.21|21567.21|21686.94|21566.94|21687.29|21567.29|21686.85|21566.85|10
1629703590000|2021-08-23 07:26:30|21686.6|21566.6|21686.23|21566.23|21686.6|21566.6|21686.09|21566.09|10
1629703600000|2021-08-23 07:26:40|21686.06|21566.06|21688.85|21568.85|21688.85|21568.85|21685.85|21565.85|10
1629703610000|2021-08-23 07:26:50|21687.25|21567.25|21673.17|21553.17|21687.25|21567.25|21673.17|21553.17|10
1629703620000|2021-08-23 07:27:00|21671.1|21551.1|21661.38|21541.38|21671.1|21551.1|21661.38|21541.38|9
1629703630000|2021-08-23 07:27:10|21661.91|21541.91|21658.02|21538.02|21663.06|21543.06|21658.02|21538.02|9
1629703640000|2021-08-23 07:27:20|21658.4|21538.4|21661|21541|21661.32|21541.32|21658.4|21538.4|10
1629703650000|2021-08-23 07:27:30|21660.44|21540.44|21658.08|21538.08|21660.44|21540.44|21658.08|21538.08|9
1629703660000|2021-08-23 07:27:40|21657.64|21537.64|21658.97|21538.97|21658.98|21538.98|21657.64|21537.64|9
1629703670000|2021-08-23 07:27:50|21658.72|21538.72|21658.19|21538.19|21660.21|21540.21|21657.87|21537.87|10
1629703680000|2021-08-23 07:28:00|21657.69|21537.69|21658.78|21538.78|21659.19|21539.19|21657.69|21537.69|10
1629703690000|2021-08-23 07:28:10|21658.79|21538.79|21656.3|21536.3|21658.79|21538.79|21656.22|21536.22|10
1629703700000|2021-08-23 07:28:20|21656.24|21536.24|21655.45|21535.45|21656.24|21536.24|21655.28|21535.28|9
1629703710000|2021-08-23 07:28:30|21654.51|21534.51|21648.78|21528.78|21654.51|21534.51|21648.78|21528.78|10
1629703720000|2021-08-23 07:28:40|21644.92|21524.92|21638.63|21518.63|21644.92|21524.92|21638.63|21518.63|10
1629703730000|2021-08-23 07:28:50|21638.66|21518.66|21638.34|21518.34|21639.06|21519.06|21637.61|21517.61|10
1629703740000|2021-08-23 07:29:00|21638.33|21518.33|21641.73|21521.73|21642.08|21522.08|21637.81|21517.81|10
1629703750000|2021-08-23 07:29:10|21642.46|21522.46|21640.76|21520.76|21642.67|21522.67|21640.76|21520.76|9
1629703760000|2021-08-23 07:29:20|21640.36|21520.36|21639.01|21519.01|21640.54|21520.54|21639.01|21519.01|10
1629703770000|2021-08-23 07:29:30|21638.86|21518.86|21634.49|21514.49|21638.96|21518.96|21634.49|21514.49|10
1629703780000|2021-08-23 07:29:40|21634.27|21514.27|21633.83|21513.83|21634.45|21514.45|21632.51|21512.51|10
1629703790000|2021-08-23 07:29:50|21634.27|21514.27|21636.66|21516.66|21636.66|21516.66|21634.27|21514.27|10
1629703800000|2021-08-23 07:30:00|21636.74|21516.74|21637.53|21517.53|21638.07|21518.07|21636.59|21516.59|10
1629703810000|2021-08-23 07:30:10|21637.61|21517.61|21639.99|21519.99|21640.94|21520.94|21637.61|21517.61|10
1629703820000|2021-08-23 07:30:20|21640.55|21520.55|21641.7|21521.7|21642.52|21522.52|21640.51|21520.51|10
1629703830000|2021-08-23 07:30:30|21642.01|21522.01|21639.59|21519.59|21642.61|21522.61|21639.5|21519.5|10
1629703840000|2021-08-23 07:30:40|21639.29|21519.29|21639.59|21519.59|21640.78|21520.78|21638.64|21518.64|10
1629703850000|2021-08-23 07:30:50|21639.44|21519.44|21642.84|21522.84|21642.84|21522.84|21639.29|21519.29|10
1629703860000|2021-08-23 07:31:00|21643.71|21523.71|21649.33|21529.33|21649.33|21529.33|21643.71|21523.71|10
1629703870000|2021-08-23 07:31:10|21650.06|21530.06|21653.5|21533.5|21653.5|21533.5|21650.06|21530.06|10
1629703880000|2021-08-23 07:31:20|21653.39|21533.39|21654.75|21534.75|21654.75|21534.75|21653.39|21533.39|10
1629703890000|2021-08-23 07:31:30|21654.51|21534.51|21656.22|21536.22|21656.22|21536.22|21654.46|21534.46|10
1629703900000|2021-08-23 07:31:40|21656.43|21536.43|21660.95|21540.95|21660.95|21540.95|21656.43|21536.43|10
1629703910000|2021-08-23 07:31:50|21661.23|21541.23|21665.21|21545.21|21665.21|21545.21|21661.21|21541.21|10
1629703920000|2021-08-23 07:32:00|21665.37|21545.37|21668.08|21548.08|21669.29|21549.29|21665.37|21545.37|10
1629703930000|2021-08-23 07:32:10|21668.35|21548.35|21667.22|21547.22|21668.93|21548.93|21667.22|21547.22|9
1629703940000|2021-08-23 07:32:20|21666.78|21546.78|21664.85|21544.85|21666.78|21546.78|21664.37|21544.37|10
1629703950000|2021-08-23 07:32:30|21666.2|21546.2|21665.12|21545.12|21666.86|21546.86|21665.12|21545.12|10
1629703960000|2021-08-23 07:32:40|21665.04|21545.04|21668.58|21548.58|21668.58|21548.58|21665.04|21545.04|10
1629703970000|2021-08-23 07:32:50|21668.87|21548.87|21665.58|21545.58|21668.87|21548.87|21665.58|21545.58|10
1629703980000|2021-08-23 07:33:00|21664.81|21544.81|21666.58|21546.58|21666.9|21546.9|21663.17|21543.17|9
1629703990000|2021-08-23 07:33:10|21667.18|21547.18|21673.57|21553.57|21673.57|21553.57|21667.18|21547.18|10
1629704000000|2021-08-23 07:33:20|21673.71|21553.71|21681.62|21561.62|21681.62|21561.62|21673.71|21553.71|10
1629704010000|2021-08-23 07:33:30|21681.64|21561.64|21684.95|21564.95|21685.8|21565.8|21681.64|21561.64|10
1629704020000|2021-08-23 07:33:40|21684.55|21564.55|21689.14|21569.14|21689.74|21569.74|21684.55|21564.55|10
1629704030000|2021-08-23 07:33:50|21690.04|21570.04|21691.02|21571.02|21691.95|21571.95|21690.04|21570.04|10
1629704040000|2021-08-23 07:34:00|21691.36|21571.36|21691.9|21571.9|21691.9|21571.9|21691.03|21571.03|10
1629704050000|2021-08-23 07:34:10|21691.49|21571.49|21694.53|21574.53|21694.59|21574.59|21691.49|21571.49|9
1629704060000|2021-08-23 07:34:20|21694.34|21574.34|21700.76|21580.76|21700.76|21580.76|21694.34|21574.34|9
1629704070000|2021-08-23 07:34:30|21700.32|21580.32|21699.2|21579.2|21700.84|21580.84|21697.65|21577.65|10
1629704080000|2021-08-23 07:34:40|21699.76|21579.76|21700.99|21580.99|21700.99|21580.99|21699.36|21579.36|10
1629704090000|2021-08-23 07:34:50|21700.57|21580.57|21702.04|21582.04|21703.86|21583.86|21700.57|21580.57|10
1629704100000|2021-08-23 07:35:00|21702.18|21582.18|21701.83|21581.83|21702.78|21582.78|21701.79|21581.79|10
1629704110000|2021-08-23 07:35:10|21702.65|21582.65|21697.49|21577.49|21702.65|21582.65|21697.41|21577.41|10
1629704120000|2021-08-23 07:35:20|21696.35|21576.35|21697.86|21577.86|21698.87|21578.87|21696.08|21576.08|10
1629704130000|2021-08-23 07:35:30|21698.09|21578.09|21700.51|21580.51|21700.72|21580.72|21698.09|21578.09|10
1629704140000|2021-08-23 07:35:40|21700.4|21580.4|21706.48|21586.48|21706.48|21586.48|21700.4|21580.4|10
1629704150000|2021-08-23 07:35:50|21706.16|21586.16|21704.9|21584.9|21706.16|21586.16|21704.44|21584.44|10
1629704160000|2021-08-23 07:36:00|21707.3|21587.3|21707.8|21587.8|21708.42|21588.42|21706.06|21586.06|10
1629704170000|2021-08-23 07:36:10|21707.86|21587.86|21716.89|21596.89|21716.89|21596.89|21707.86|21587.86|10
1629704180000|2021-08-23 07:36:20|21717.04|21597.04|21719.37|21599.37|21720.25|21600.25|21717.04|21597.04|10
1629704190000|2021-08-23 07:36:30|21718.94|21598.94|21718.63|21598.63|21719.51|21599.51|21717.52|21597.52|10
1629704200000|2021-08-23 07:36:40|21719.02|21599.02|21720.66|21600.66|21720.82|21600.82|21719.02|21599.02|10
1629704210000|2021-08-23 07:36:50|21719.44|21599.44|21715.42|21595.42|21719.44|21599.44|21715.39|21595.39|10
1629704220000|2021-08-23 07:37:00|21715.2|21595.2|21715.31|21595.31|21715.82|21595.82|21714.82|21594.82|10
1629704230000|2021-08-23 07:37:10|21714|21594|21712.99|21592.99|21714.73|21594.73|21711.91|21591.91|10
1629704240000|2021-08-23 07:37:20|21711.96|21591.96|21711.41|21591.41|21712.48|21592.48|21711.41|21591.41|10
1629704250000|2021-08-23 07:37:30|21709.48|21589.48|21712.92|21592.92|21712.92|21592.92|21709.46|21589.46|9
1629704260000|2021-08-23 07:37:40|21712.7|21592.7|21712.38|21592.38|21713.79|21593.79|21711.46|21591.46|10
1629704270000|2021-08-23 07:37:50|21713.6|21593.6|21713.35|21593.35|21714.77|21594.77|21713.3|21593.3|9
1629704280000|2021-08-23 07:38:00|21714.74|21594.74|21712.21|21592.21|21717.11|21597.11|21712.21|21592.21|10
1629704290000|2021-08-23 07:38:10|21714.32|21594.32|21715.77|21595.77|21715.77|21595.77|21713.47|21593.47|10
1629704300000|2021-08-23 07:38:20|21715.87|21595.87|21714.48|21594.48|21715.87|21595.87|21713.96|21593.96|10
1629704310000|2021-08-23 07:38:30|21714.78|21594.78|21714.13|21594.13|21716.68|21596.68|21713.72|21593.72|10
1629704320000|2021-08-23 07:38:40|21714.07|21594.07|21716.59|21596.59|21716.59|21596.59|21713.98|21593.98|9
1629704330000|2021-08-23 07:38:50|21716.75|21596.75|21721.99|21601.99|21721.99|21601.99|21716.75|21596.75|10
1629704340000|2021-08-23 07:39:00|21721.86|21601.86|21723.24|21603.24|21723.64|21603.64|21721.86|21601.86|10
1629704350000|2021-08-23 07:39:10|21723.2|21603.2|21722.75|21602.75|21723.2|21603.2|21720.02|21600.02|10
1629704360000|2021-08-23 07:39:20|21722.67|21602.67|21724.66|21604.66|21724.66|21604.66|21722.67|21602.67|9
1629704370000|2021-08-23 07:39:30|21725.89|21605.89|21725.26|21605.26|21726.05|21606.05|21724.53|21604.53|10
1629704380000|2021-08-23 07:39:40|21725.42|21605.42|21727.74|21607.74|21727.82|21607.82|21725.42|21605.42|10
1629704390000|2021-08-23 07:39:50|21729.17|21609.17|21730.97|21610.97|21730.97|21610.97|21728.06|21608.06|9
1629704400000|2021-08-23 07:40:00|21730.85|21610.85|21731.95|21611.95|21731.95|21611.95|21730.66|21610.66|10
1629704410000|2021-08-23 07:40:10|21733.54|21613.54|21737.24|21617.24|21737.44|21617.44|21733.04|21613.04|10
1629704420000|2021-08-23 07:40:20|21738.31|21618.31|21741.86|21621.86|21742.35|21622.35|21738.31|21618.31|9
1629704430000|2021-08-23 07:40:30|21741.29|21621.29|21732.32|21612.32|21741.29|21621.29|21732.32|21612.32|10
1629704440000|2021-08-23 07:40:40|21733.03|21613.03|21733.7|21613.7|21735.14|21615.14|21732.46|21612.46|10
1629704450000|2021-08-23 07:40:50|21733.84|21613.84|21733.33|21613.33|21734.06|21614.06|21732.14|21612.14|10
1629704460000|2021-08-23 07:41:00|21733.07|21613.07|21730.9|21610.9|21733.32|21613.32|21730.9|21610.9|10
1629704470000|2021-08-23 07:41:10|21734.72|21614.72|21735.48|21615.48|21736.38|21616.38|21733.5|21613.5|10
1629704480000|2021-08-23 07:41:20|21735.46|21615.46|21736.04|21616.04|21736.11|21616.11|21734.63|21614.63|10
1629704490000|2021-08-23 07:41:30|21735.71|21615.71|21736.87|21616.87|21737.13|21617.13|21735.31|21615.31|8
1629704500000|2021-08-23 07:41:40|21736.15|21616.15|21733.44|21613.44|21736.15|21616.15|21733.3|21613.3|10
1629704510000|2021-08-23 07:41:50|21733.26|21613.26|21733.55|21613.55|21734.15|21614.15|21732.7|21612.7|10
1629704520000|2021-08-23 07:42:00|21732.43|21612.43|21731.43|21611.43|21733.34|21613.34|21730.51|21610.51|10
1629704530000|2021-08-23 07:42:10|21731.59|21611.59|21732.63|21612.63|21732.94|21612.94|21731.59|21611.59|10
1629704540000|2021-08-23 07:42:20|21733.53|21613.53|21737.55|21617.55|21737.55|21617.55|21733.53|21613.53|9
1629704550000|2021-08-23 07:42:30|21737.41|21617.41|21736.35|21616.35|21738.62|21618.62|21736.08|21616.08|10
1629704560000|2021-08-23 07:42:40|21736.44|21616.44|21735.04|21615.04|21736.44|21616.44|21734.83|21614.83|10
1629704570000|2021-08-23 07:42:50|21734.95|21614.95|21734.93|21614.93|21735.45|21615.45|21733.48|21613.48|8
1629704580000|2021-08-23 07:43:00|21735.51|21615.51|21737.15|21617.15|21737.38|21617.38|21735.51|21615.51|8
1629704590000|2021-08-23 07:43:10|21736.73|21616.73|21738.8|21618.8|21738.8|21618.8|21736.73|21616.73|10
1629704600000|2021-08-23 07:43:20|21738.98|21618.98|21739.46|21619.46|21739.7|21619.7|21738.03|21618.03|10
1629704610000|2021-08-23 07:43:30|21738.56|21618.56|21736|21616|21738.56|21618.56|21736|21616|9
1629704620000|2021-08-23 07:43:40|21737.41|21617.41|21736.19|21616.19|21737.41|21617.41|21735.24|21615.24|9
1629704630000|2021-08-23 07:43:50|21735.44|21615.44|21731.23|21611.23|21735.44|21615.44|21731.23|21611.23|10
1629704640000|2021-08-23 07:44:00|21732.04|21612.04|21732.25|21612.25|21732.77|21612.77|21731.82|21611.82|9
1629704650000|2021-08-23 07:44:10|21731.99|21611.99|21734.4|21614.4|21734.98|21614.98|21731.99|21611.99|10
1629704660000|2021-08-23 07:44:20|21731.43|21611.43|21728.98|21608.98|21733.1|21613.1|21728.98|21608.98|10
1629704670000|2021-08-23 07:44:30|21728.56|21608.56|21725.07|21605.07|21728.9|21608.9|21725.07|21605.07|10
1629704680000|2021-08-23 07:44:40|21725.01|21605.01|21719.75|21599.75|21725.44|21605.44|21719.75|21599.75|10
1629704690000|2021-08-23 07:44:50|21718.26|21598.26|21711.24|21591.24|21718.26|21598.26|21711.24|21591.24|10
1629704700000|2021-08-23 07:45:00|21707.69|21587.69|21705.89|21585.89|21707.93|21587.93|21705.02|21585.02|10
1629704710000|2021-08-23 07:45:10|21706.79|21586.79|21707.77|21587.77|21708.47|21588.47|21706.46|21586.46|10
1629704720000|2021-08-23 07:45:20|21708.32|21588.32|21708.3|21588.3|21709.09|21589.09|21708.3|21588.3|9
1629704730000|2021-08-23 07:45:30|21708.03|21588.03|21707.29|21587.29|21708.47|21588.47|21707.29|21587.29|9
1629704740000|2021-08-23 07:45:40|21706.57|21586.57|21707.3|21587.3|21708.67|21588.67|21706.57|21586.57|10
1629704750000|2021-08-23 07:45:50|21709.23|21589.23|21710.73|21590.73|21710.73|21590.73|21709.09|21589.09|10
1629704760000|2021-08-23 07:46:00|21709.4|21589.4|21709.33|21589.33|21709.88|21589.88|21709.3|21589.3|10
1629704770000|2021-08-23 07:46:10|21709.59|21589.59|21706.51|21586.51|21709.59|21589.59|21706.51|21586.51|8
1629704780000|2021-08-23 07:46:20|21706.54|21586.54|21706.03|21586.03|21707.79|21587.79|21706.01|21586.01|9
1629704790000|2021-08-23 07:46:30|21705.87|21585.87|21704.66|21584.66|21706.63|21586.63|21704.66|21584.66|10
1629704800000|2021-08-23 07:46:40|21704.76|21584.76|21706.05|21586.05|21706.12|21586.12|21704.6|21584.6|10
1629704810000|2021-08-23 07:46:50|21706.78|21586.78|21707|21587|21707.33|21587.33|21705.54|21585.54|10
1629704820000|2021-08-23 07:47:00|21706.85|21586.85|21705.16|21585.16|21706.85|21586.85|21705.16|21585.16|9
1629704830000|2021-08-23 07:47:10|21706.18|21586.18|21702.66|21582.66|21706.18|21586.18|21702.55|21582.55|10
1629704840000|2021-08-23 07:47:20|21703.64|21583.64|21699.6|21579.6|21703.64|21583.64|21699.4|21579.4|10
1629704850000|2021-08-23 07:47:30|21699.41|21579.41|21699.02|21579.02|21699.73|21579.73|21698.86|21578.86|9
1629704860000|2021-08-23 07:47:40|21698.88|21578.88|21698.29|21578.29|21698.88|21578.88|21698.02|21578.02|9
1629704870000|2021-08-23 07:47:50|21697.57|21577.57|21698.58|21578.58|21699.24|21579.24|21696.56|21576.56|9
1629704880000|2021-08-23 07:48:00|21697.59|21577.59|21692.07|21572.07|21697.59|21577.59|21690.88|21570.88|10
1629704890000|2021-08-23 07:48:10|21692.5|21572.5|21693.65|21573.65|21693.97|21573.97|21692.5|21572.5|10
1629704900000|2021-08-23 07:48:20|21694.43|21574.43|21698.59|21578.59|21698.59|21578.59|21693.87|21573.87|10
1629704910000|2021-08-23 07:48:30|21698.43|21578.43|21700.2|21580.2|21700.2|21580.2|21698.43|21578.43|10
1629704920000|2021-08-23 07:48:40|21700.61|21580.61|21702.25|21582.25|21702.48|21582.48|21700.61|21580.61|10
1629704930000|2021-08-23 07:48:50|21703.34|21583.34|21703.79|21583.79|21704.37|21584.37|21703.34|21583.34|8
1629704940000|2021-08-23 07:49:00|21704.19|21584.19|21704.73|21584.73|21704.73|21584.73|21703.3|21583.3|10
1629704950000|2021-08-23 07:49:10|21704.79|21584.79|21703.9|21583.9|21704.81|21584.81|21703.65|21583.65|10
1629704960000|2021-08-23 07:49:20|21703.48|21583.48|21705.89|21585.89|21705.89|21585.89|21703.47|21583.47|10
1629704970000|2021-08-23 07:49:30|21707.37|21587.37|21709.09|21589.09|21709.75|21589.75|21707.37|21587.37|10
1629704980000|2021-08-23 07:49:40|21709.61|21589.61|21711.41|21591.41|21712.91|21592.91|21709.61|21589.61|9
1629704990000|2021-08-23 07:49:50|21711.63|21591.63|21710.91|21590.91|21711.98|21591.98|21710.84|21590.84|10
1629705000000|2021-08-23 07:50:00|21712.22|21592.22|21710.4|21590.4|21712.22|21592.22|21708.96|21588.96|10
1629705010000|2021-08-23 07:50:10|21711.11|21591.11|21715.05|21595.05|21716.37|21596.37|21711.11|21591.11|8
1629705020000|2021-08-23 07:50:20|21715.34|21595.34|21719.29|21599.29|21719.29|21599.29|21714.61|21594.61|10
1629705030000|2021-08-23 07:50:30|21719.12|21599.12|21722.41|21602.41|21722.41|21602.41|21719.12|21599.12|10
1629705040000|2021-08-23 07:50:40|21722.1|21602.1|21724.18|21604.18|21724.22|21604.22|21721.19|21601.19|10
1629705050000|2021-08-23 07:50:50|21724.32|21604.32|21727.42|21607.42|21727.42|21607.42|21723.56|21603.56|10
1629705060000|2021-08-23 07:51:00|21727.7|21607.7|21730.51|21610.51|21730.51|21610.51|21727.7|21607.7|10
1629705070000|2021-08-23 07:51:10|21730.57|21610.57|21733.8|21613.8|21734.58|21614.58|21730.57|21610.57|10
1629705080000|2021-08-23 07:51:20|21733.9|21613.9|21733.87|21613.87|21733.9|21613.9|21732.93|21612.93|9
1629705090000|2021-08-23 07:51:30|21734.03|21614.03|21740.85|21620.85|21740.85|21620.85|21734.03|21614.03|10
1629705100000|2021-08-23 07:51:40|21742.36|21622.36|21751.57|21631.57|21751.57|21631.57|21742.36|21622.36|10
1629705110000|2021-08-23 07:51:50|21751.19|21631.19|21758.45|21638.45|21758.45|21638.45|21751.19|21631.19|10
1629705120000|2021-08-23 07:52:00|21757.47|21637.47|21757.61|21637.61|21758.9|21638.9|21757.1|21637.1|10
1629705130000|2021-08-23 07:52:10|21758.48|21638.48|21759.69|21639.69|21759.69|21639.69|21758.17|21638.17|10
1629705140000|2021-08-23 07:52:20|21758.86|21638.86|21758.32|21638.32|21759.12|21639.12|21757.83|21637.83|10
1629705150000|2021-08-23 07:52:30|21758.05|21638.05|21762.02|21642.02|21762.45|21642.45|21757.59|21637.59|10
1629705160000|2021-08-23 07:52:40|21761.86|21641.86|21764.67|21644.67|21764.67|21644.67|21761.86|21641.86|10
1629705170000|2021-08-23 07:52:50|21765.68|21645.68|21772.57|21652.57|21773.27|21653.27|21765.65|21645.65|10
1629705180000|2021-08-23 07:53:00|21771.19|21651.19|21775.34|21655.34|21775.91|21655.91|21770.43|21650.43|10
1629705190000|2021-08-23 07:53:10|21776.13|21656.13|21777.21|21657.21|21778.11|21658.11|21776.13|21656.13|10
1629705200000|2021-08-23 07:53:20|21777.01|21657.01|21778.12|21658.12|21779.38|21659.38|21777.01|21657.01|10
1629705210000|2021-08-23 07:53:30|21779.11|21659.11|21783.62|21663.62|21783.62|21663.62|21777.81|21657.81|10
1629705220000|2021-08-23 07:53:40|21783.69|21663.69|21783.74|21663.74|21784.6|21664.6|21781.52|21661.52|10
1629705230000|2021-08-23 07:53:50|21782.7|21662.7|21782.75|21662.75|21784.1|21664.1|21782.05|21662.05|10
1629705240000|2021-08-23 07:54:00|21781.36|21661.36|21777.33|21657.33|21781.36|21661.36|21775.77|21655.77|10
1629705250000|2021-08-23 07:54:10|21778.52|21658.52|21781.63|21661.63|21781.63|21661.63|21778.02|21658.02|10
1629705260000|2021-08-23 07:54:20|21780.9|21660.9|21777.64|21657.64|21781.28|21661.28|21777.64|21657.64|10
1629705270000|2021-08-23 07:54:30|21778.32|21658.32|21776.23|21656.23|21778.45|21658.45|21776.23|21656.23|10
1629705280000|2021-08-23 07:54:40|21775.75|21655.75|21775.42|21655.42|21776.94|21656.94|21773.62|21653.62|10
1629705290000|2021-08-23 07:54:50|21774.54|21654.54|21773.36|21653.36|21774.54|21654.54|21772.54|21652.54|10
1629705300000|2021-08-23 07:55:00|21774.88|21654.88|21770.38|21650.38|21774.88|21654.88|21770.38|21650.38|10
1629705310000|2021-08-23 07:55:10|21771.09|21651.09|21769.66|21649.66|21771.09|21651.09|21768.18|21648.18|10
1629705320000|2021-08-23 07:55:20|21769.56|21649.56|21768.78|21648.78|21769.56|21649.56|21766.79|21646.79|10
1629705330000|2021-08-23 07:55:30|21768.86|21648.86|21767.44|21647.44|21769.67|21649.67|21767.41|21647.41|10
1629705340000|2021-08-23 07:55:40|21767.76|21647.76|21762.7|21642.7|21767.79|21647.79|21762.7|21642.7|10
1629705350000|2021-08-23 07:55:50|21762.54|21642.54|21760.71|21640.71|21762.54|21642.54|21760.28|21640.28|10
1629705360000|2021-08-23 07:56:00|21761.16|21641.16|21759.36|21639.36|21761.41|21641.41|21759.16|21639.16|10
1629705370000|2021-08-23 07:56:10|21759.33|21639.33|21758.52|21638.52|21759.73|21639.73|21758.09|21638.09|10
1629705380000|2021-08-23 07:56:20|21758.57|21638.57|21759.78|21639.78|21759.97|21639.97|21758.57|21638.57|9
1629705390000|2021-08-23 07:56:30|21759.59|21639.59|21756.57|21636.57|21761.95|21641.95|21756.57|21636.57|10
1629705400000|2021-08-23 07:56:40|21756|21636|21753.51|21633.51|21756|21636|21752.38|21632.38|10
1629705410000|2021-08-23 07:56:50|21754.12|21634.12|21753.66|21633.66|21754.73|21634.73|21753.36|21633.36|10
1629705420000|2021-08-23 07:57:00|21753.57|21633.57|21750.63|21630.63|21753.57|21633.57|21750.63|21630.63|9
1629705430000|2021-08-23 07:57:10|21749.39|21629.39|21746.73|21626.73|21749.39|21629.39|21746.56|21626.56|10
1629705440000|2021-08-23 07:57:20|21746.83|21626.83|21745.29|21625.29|21747.58|21627.58|21745.29|21625.29|10
1629705450000|2021-08-23 07:57:30|21745.59|21625.59|21745.75|21625.75|21747.13|21627.13|21745.24|21625.24|10
1629705460000|2021-08-23 07:57:40|21745.41|21625.41|21749.92|21629.92|21749.92|21629.92|21743.98|21623.98|10
1629705470000|2021-08-23 07:57:50|21750.33|21630.33|21753.69|21633.69|21753.69|21633.69|21750.22|21630.22|10
1629705480000|2021-08-23 07:58:00|21753.28|21633.28|21759.81|21639.81|21759.81|21639.81|21752|21632|10
1629705490000|2021-08-23 07:58:10|21759.72|21639.72|21759.31|21639.31|21761.2|21641.2|21759.15|21639.15|10
1629705500000|2021-08-23 07:58:20|21759.06|21639.06|21756.13|21636.13|21759.08|21639.08|21756.13|21636.13|10
1629705510000|2021-08-23 07:58:30|21756.26|21636.26|21750.32|21630.32|21756.26|21636.26|21750.32|21630.32|10
1629705520000|2021-08-23 07:58:40|21750.25|21630.25|21748.16|21628.16|21750.41|21630.41|21748.16|21628.16|9
1629705530000|2021-08-23 07:58:50|21748.49|21628.49|21745.37|21625.37|21748.6|21628.6|21745.33|21625.33|10
1629705540000|2021-08-23 07:59:00|21745.25|21625.25|21744.49|21624.49|21745.61|21625.61|21744.49|21624.49|9
1629705550000|2021-08-23 07:59:10|21744.69|21624.69|21743.94|21623.94|21744.69|21624.69|21743.66|21623.66|9
1629705560000|2021-08-23 07:59:20|21743.25|21623.25|21742.49|21622.49|21743.25|21623.25|21741.1|21621.1|10
1629705570000|2021-08-23 07:59:30|21742.78|21622.78|21746.53|21626.53|21746.63|21626.63|21742.78|21622.78|9
1629705580000|2021-08-23 07:59:40|21746.27|21626.27|21745.55|21625.55|21747.07|21627.07|21745.55|21625.55|7
1629705590000|2021-08-23 07:59:50|21743|21623|21745.28|21625.28|21745.28|21625.28|21743|21623|10
1629705600000|2021-08-23 08:00:00|21745.61|21625.61|21750.22|21630.22|21750.22|21630.22|21745.61|21625.61|10
1629705610000|2021-08-23 08:00:10|21750.25|21630.25|21757.2|21637.2|21757.2|21637.2|21750.25|21630.25|10
1629705620000|2021-08-23 08:00:20|21756.28|21636.28|21760.29|21640.29|21760.29|21640.29|21756.28|21636.28|10
1629705630000|2021-08-23 08:00:30|21759.87|21639.87|21762.6|21642.6|21763.68|21643.68|21759.87|21639.87|10
1629705640000|2021-08-23 08:00:40|21766.92|21646.92|21766.72|21646.72|21767.09|21647.09|21766.48|21646.48|10
1629705650000|2021-08-23 08:00:50|21766.19|21646.19|21764.71|21644.71|21766.19|21646.19|21763.92|21643.92|10
1629705660000|2021-08-23 08:01:00|21764.75|21644.75|21763.58|21643.58|21765.72|21645.72|21763.33|21643.33|10
1629705670000|2021-08-23 08:01:10|21764.88|21644.88|21772.51|21652.51|21772.51|21652.51|21764.88|21644.88|10
1629705680000|2021-08-23 08:01:20|21773.74|21653.74|21778.78|21658.78|21778.78|21658.78|21773.74|21653.74|10
1629705690000|2021-08-23 08:01:30|21779.33|21659.33|21781.02|21661.02|21781.19|21661.19|21778.27|21658.27|10
1629705700000|2021-08-23 08:01:40|21779.31|21659.31|21770.85|21650.85|21779.31|21659.31|21770.85|21650.85|10
1629705710000|2021-08-23 08:01:50|21770.31|21650.31|21775.52|21655.52|21775.59|21655.59|21770.31|21650.31|9
1629705720000|2021-08-23 08:02:00|21776.56|21656.56|21784.72|21664.72|21784.72|21664.72|21776.56|21656.56|10
1629705730000|2021-08-23 08:02:10|21784.6|21664.6|21781.86|21661.86|21785.84|21665.84|21781.86|21661.86|10
1629705740000|2021-08-23 08:02:20|21781.17|21661.17|21777.81|21657.81|21781.39|21661.39|21777.81|21657.81|10
1629705750000|2021-08-23 08:02:30|21777.35|21657.35|21772.13|21652.13|21778.56|21658.56|21772.13|21652.13|9
1629705760000|2021-08-23 08:02:40|21771.06|21651.06|21767.57|21647.57|21771.06|21651.06|21767.57|21647.57|10
1629705770000|2021-08-23 08:02:50|21767.43|21647.43|21759.13|21639.13|21767.43|21647.43|21759.13|21639.13|10
1629705780000|2021-08-23 08:03:00|21757.81|21637.81|21755.33|21635.33|21758.91|21638.91|21755.33|21635.33|10
1629705790000|2021-08-23 08:03:10|21754.28|21634.28|21741.32|21621.32|21754.28|21634.28|21741.31|21621.31|10
1629705800000|2021-08-23 08:03:20|21740.78|21620.78|21730.68|21610.68|21740.78|21620.78|21730.68|21610.68|10
1629705810000|2021-08-23 08:03:30|21730.26|21610.26|21731.93|21611.93|21732.76|21612.76|21730.26|21610.26|10
1629705820000|2021-08-23 08:03:40|21734.06|21614.06|21729.41|21609.41|21734.06|21614.06|21729.41|21609.41|10
1629705830000|2021-08-23 08:03:50|21728.88|21608.88|21725.95|21605.95|21728.89|21608.89|21725.48|21605.48|10
1629705840000|2021-08-23 08:04:00|21726.12|21606.12|21726.23|21606.23|21729.55|21609.55|21726.12|21606.12|9
1629705850000|2021-08-23 08:04:10|21726.66|21606.66|21721.51|21601.51|21726.81|21606.81|21721.51|21601.51|10
1629705860000|2021-08-23 08:04:20|21723.02|21603.02|21722.91|21602.91|21723.3|21603.3|21722.17|21602.17|10
1629705870000|2021-08-23 08:04:30|21722.86|21602.86|21721.42|21601.42|21722.94|21602.94|21721.28|21601.28|10
1629705880000|2021-08-23 08:04:40|21720.51|21600.51|21721|21601|21721.89|21601.89|21720.24|21600.24|10
1629705890000|2021-08-23 08:04:50|21720.66|21600.66|21722.53|21602.53|21722.74|21602.74|21720.61|21600.61|10
1629705900000|2021-08-23 08:05:00|21722.79|21602.79|21722.12|21602.12|21723.02|21603.02|21721.85|21601.85|10
1629705910000|2021-08-23 08:05:10|21721.49|21601.49|21715.42|21595.42|21721.49|21601.49|21714.15|21594.15|10
1629705920000|2021-08-23 08:05:20|21715.43|21595.43|21712.42|21592.42|21715.43|21595.43|21712.42|21592.42|10
1629705930000|2021-08-23 08:05:30|21712.44|21592.44|21710.09|21590.09|21712.58|21592.58|21710.09|21590.09|9
1629705940000|2021-08-23 08:05:40|21709.93|21589.93|21709.17|21589.17|21710.57|21590.57|21709.17|21589.17|10
1629705950000|2021-08-23 08:05:50|21709.05|21589.05|21708.9|21588.9|21709.05|21589.05|21706.95|21586.95|10
1629705960000|2021-08-23 08:06:00|21707.74|21587.74|21711.92|21591.92|21712.48|21592.48|21707.74|21587.74|10
1629705970000|2021-08-23 08:06:10|21712.11|21592.11|21711.78|21591.78|21712.12|21592.12|21711.36|21591.36|10
1629705980000|2021-08-23 08:06:20|21711.87|21591.87|21717.23|21597.23|21717.23|21597.23|21711.87|21591.87|10
1629705990000|2021-08-23 08:06:30|21715.37|21595.37|21715.62|21595.62|21716.36|21596.36|21715.05|21595.05|10
1629706000000|2021-08-23 08:06:40|21716.39|21596.39|21717.71|21597.71|21717.71|21597.71|21716.14|21596.14|10
1629706010000|2021-08-23 08:06:50|21717.17|21597.17|21718.06|21598.06|21719.24|21599.24|21717.17|21597.17|9
1629706020000|2021-08-23 08:07:00|21717.87|21597.87|21717.71|21597.71|21718.02|21598.02|21716.61|21596.61|10
1629706030000|2021-08-23 08:07:10|21720.3|21600.3|21721.79|21601.79|21721.79|21601.79|21718.99|21598.99|10
1629706040000|2021-08-23 08:07:20|21721.93|21601.93|21725.95|21605.95|21725.95|21605.95|21721.13|21601.13|9
1629706050000|2021-08-23 08:07:30|21725.82|21605.82|21727.38|21607.38|21728.02|21608.02|21725.82|21605.82|10
1629706060000|2021-08-23 08:07:40|21727.26|21607.26|21728.2|21608.2|21729.77|21609.77|21727.26|21607.26|10
1629706070000|2021-08-23 08:07:50|21728.18|21608.18|21731.54|21611.54|21731.54|21611.54|21728.18|21608.18|10
1629706080000|2021-08-23 08:08:00|21731.13|21611.13|21733|21613|21733.41|21613.41|21730.84|21610.84|9
1629706090000|2021-08-23 08:08:10|21733.25|21613.25|21735.4|21615.4|21735.4|21615.4|21732.88|21612.88|9
1629706100000|2021-08-23 08:08:20|21735.41|21615.41|21737.2|21617.2|21737.2|21617.2|21735.15|21615.15|9
1629706110000|2021-08-23 08:08:30|21737.26|21617.26|21737.5|21617.5|21737.69|21617.69|21736.67|21616.67|9
1629706120000|2021-08-23 08:08:40|21737.52|21617.52|21737.33|21617.33|21738.92|21618.92|21737.33|21617.33|10
1629706130000|2021-08-23 08:08:50|21737.25|21617.25|21739.06|21619.06|21739.06|21619.06|21736.74|21616.74|10
1629706140000|2021-08-23 08:09:00|21739.12|21619.12|21736.06|21616.06|21739.12|21619.12|21736.06|21616.06|10
1629706150000|2021-08-23 08:09:10|21734.37|21614.37|21733.67|21613.67|21735.47|21615.47|21733.67|21613.67|10
1629706160000|2021-08-23 08:09:20|21733.22|21613.22|21728.23|21608.23|21733.22|21613.22|21728.23|21608.23|10
1629706170000|2021-08-23 08:09:30|21726.51|21606.51|21726.55|21606.55|21727.5|21607.5|21726.17|21606.17|10
1629706180000|2021-08-23 08:09:40|21726.52|21606.52|21726.06|21606.06|21726.86|21606.86|21726.06|21606.06|9
1629706190000|2021-08-23 08:09:50|21726.47|21606.47|21727.61|21607.61|21728.14|21608.14|21726.47|21606.47|10
1629706200000|2021-08-23 08:10:00|21726.06|21606.06|21728.6|21608.6|21728.6|21608.6|21725.87|21605.87|10
1629706210000|2021-08-23 08:10:10|21727.89|21607.89|21733.06|21613.06|21733.06|21613.06|21727.89|21607.89|10
1629706220000|2021-08-23 08:10:20|21733.03|21613.03|21734.79|21614.79|21735.01|21615.01|21733.03|21613.03|10
1629706230000|2021-08-23 08:10:30|21734.34|21614.34|21735.31|21615.31|21736.57|21616.57|21734.34|21614.34|10
1629706240000|2021-08-23 08:10:40|21733.89|21613.89|21734.84|21614.84|21735.63|21615.63|21733.89|21613.89|10
1629706250000|2021-08-23 08:10:50|21733.9|21613.9|21732.71|21612.71|21734.53|21614.53|21732.35|21612.35|9
1629706260000|2021-08-23 08:11:00|21732.59|21612.59|21735.24|21615.24|21735.24|21615.24|21732.59|21612.59|9
1629706270000|2021-08-23 08:11:10|21735.03|21615.03|21739.13|21619.13|21739.13|21619.13|21734.92|21614.92|10
1629706280000|2021-08-23 08:11:20|21738.88|21618.88|21736.92|21616.92|21739.71|21619.71|21736.92|21616.92|10
1629706290000|2021-08-23 08:11:30|21737.08|21617.08|21740.51|21620.51|21740.61|21620.61|21736.57|21616.57|10
1629706300000|2021-08-23 08:11:40|21741.31|21621.31|21743.37|21623.37|21743.37|21623.37|21741.31|21621.31|10
1629706310000|2021-08-23 08:11:50|21743.22|21623.22|21743.96|21623.96|21744.94|21624.94|21743.22|21623.22|10
1629706320000|2021-08-23 08:12:00|21744.05|21624.05|21748.7|21628.7|21748.7|21628.7|21744.05|21624.05|9
1629706330000|2021-08-23 08:12:10|21748.71|21628.71|21749.21|21629.21|21749.21|21629.21|21746.6|21626.6|10
1629706340000|2021-08-23 08:12:20|21749.28|21629.28|21753.24|21633.24|21753.28|21633.28|21749.28|21629.28|10
1629706350000|2021-08-23 08:12:30|21753.44|21633.44|21754.71|21634.71|21754.71|21634.71|21752.55|21632.55|9
1629706360000|2021-08-23 08:12:40|21756.29|21636.29|21757.4|21637.4|21757.79|21637.79|21756.21|21636.21|10
1629706370000|2021-08-23 08:12:50|21758.27|21638.27|21759.45|21639.45|21761.28|21641.28|21758.27|21638.27|10
1629706380000|2021-08-23 08:13:00|21759.47|21639.47|21755.18|21635.18|21761.73|21641.73|21755.18|21635.18|10
1629706390000|2021-08-23 08:13:10|21755.3|21635.3|21755.17|21635.17|21756.68|21636.68|21755.11|21635.11|10
1629706400000|2021-08-23 08:13:20|21755.79|21635.79|21762.92|21642.92|21762.92|21642.92|21755.79|21635.79|10
1629706410000|2021-08-23 08:13:30|21765.21|21645.21|21775.41|21655.41|21779.17|21659.17|21765.21|21645.21|10
1629706420000|2021-08-23 08:13:40|21774.81|21654.81|21770.43|21650.43|21775.35|21655.35|21770.43|21650.43|10
1629706430000|2021-08-23 08:13:50|21770.04|21650.04|21771.25|21651.25|21771.28|21651.28|21769.58|21649.58|10
1629706440000|2021-08-23 08:14:00|21767.58|21647.58|21764.81|21644.81|21767.94|21647.94|21764.81|21644.81|10
1629706450000|2021-08-23 08:14:10|21765.3|21645.3|21765.1|21645.1|21767.24|21647.24|21765.09|21645.09|10
1629706460000|2021-08-23 08:14:20|21764.75|21644.75|21763.13|21643.13|21764.75|21644.75|21760.63|21640.63|10
1629706470000|2021-08-23 08:14:30|21762.93|21642.93|21764.55|21644.55|21765.35|21645.35|21762.93|21642.93|10
1629706480000|2021-08-23 08:14:40|21764.36|21644.36|21766.13|21646.13|21766.39|21646.39|21764.36|21644.36|10
1629706490000|2021-08-23 08:14:50|21766.42|21646.42|21772.86|21652.86|21772.86|21652.86|21766.42|21646.42|9
1629706500000|2021-08-23 08:15:00|21772.88|21652.88|21774.13|21654.13|21774.13|21654.13|21772.88|21652.88|9
1629706510000|2021-08-23 08:15:10|21775.6|21655.6|21773.76|21653.76|21775.66|21655.66|21773.04|21653.04|10
1629706520000|2021-08-23 08:15:20|21773.22|21653.22|21766.18|21646.18|21773.22|21653.22|21766.18|21646.18|10
1629706530000|2021-08-23 08:15:30|21765.77|21645.77|21766.94|21646.94|21767.04|21647.04|21762.52|21642.52|10
1629706540000|2021-08-23 08:15:40|21766.8|21646.8|21764.24|21644.24|21766.9|21646.9|21763.23|21643.23|10
1629706550000|2021-08-23 08:15:50|21762.6|21642.6|21762.19|21642.19|21764|21644|21762.19|21642.19|10
1629706560000|2021-08-23 08:16:00|21762.51|21642.51|21759.38|21639.38|21762.51|21642.51|21759.38|21639.38|10
1629706570000|2021-08-23 08:16:10|21757.38|21637.38|21754.29|21634.29|21757.38|21637.38|21753.87|21633.87|10
1629706580000|2021-08-23 08:16:20|21754.16|21634.16|21752.79|21632.79|21754.16|21634.16|21751.99|21631.99|10
1629706590000|2021-08-23 08:16:30|21752.77|21632.77|21747.24|21627.24|21752.92|21632.92|21747.24|21627.24|10
1629706600000|2021-08-23 08:16:40|21747.01|21627.01|21749.17|21629.17|21749.17|21629.17|21746.87|21626.87|9
1629706610000|2021-08-23 08:16:50|21749.4|21629.4|21749.98|21629.98|21750.9|21630.9|21749.24|21629.24|10
1629706620000|2021-08-23 08:17:00|21749.78|21629.78|21753.45|21633.45|21753.45|21633.45|21748.92|21628.92|10
1629706630000|2021-08-23 08:17:10|21755.82|21635.82|21762.81|21642.81|21762.81|21642.81|21755.82|21635.82|10
1629706640000|2021-08-23 08:17:20|21764.95|21644.95|21765.12|21645.12|21767.83|21647.83|21764.95|21644.95|10
1629706650000|2021-08-23 08:17:30|21764.86|21644.86|21766.36|21646.36|21766.36|21646.36|21763.87|21643.87|10
1629706660000|2021-08-23 08:17:40|21766.38|21646.38|21765.15|21645.15|21766.38|21646.38|21763.84|21643.84|10
1629706670000|2021-08-23 08:17:50|21763.1|21643.1|21761.64|21641.64|21763.1|21643.1|21759.16|21639.16|10
1629706680000|2021-08-23 08:18:00|21761.74|21641.74|21762.9|21642.9|21762.9|21642.9|21760.51|21640.51|10
1629706690000|2021-08-23 08:18:10|21762.76|21642.76|21761.79|21641.79|21762.76|21642.76|21761.41|21641.41|10
1629706700000|2021-08-23 08:18:20|21759.97|21639.97|21761.02|21641.02|21761.84|21641.84|21759.86|21639.86|9
1629706710000|2021-08-23 08:18:30|21760.2|21640.2|21758.14|21638.14|21760.2|21640.2|21758|21638|10
1629706720000|2021-08-23 08:18:40|21758.32|21638.32|21758.51|21638.51|21758.51|21638.51|21757.64|21637.64|9
1629706730000|2021-08-23 08:18:50|21758.91|21638.91|21759.91|21639.91|21760.02|21640.02|21758.48|21638.48|10
1629706740000|2021-08-23 08:19:00|21758.53|21638.53|21758.9|21638.9|21759.01|21639.01|21757.61|21637.61|10
1629706750000|2021-08-23 08:19:10|21757.38|21637.38|21758.79|21638.79|21758.79|21638.79|21757.38|21637.38|10
1629706760000|2021-08-23 08:19:20|21758.67|21638.67|21758.92|21638.92|21758.92|21638.92|21756.85|21636.85|10
1629706770000|2021-08-23 08:19:30|21758.64|21638.64|21760.19|21640.19|21760.19|21640.19|21757.2|21637.2|10
1629706780000|2021-08-23 08:19:40|21760.57|21640.57|21763.45|21643.45|21764.68|21644.68|21760.49|21640.49|10
1629706790000|2021-08-23 08:19:50|21764.64|21644.64|21765.13|21645.13|21766.17|21646.17|21763.71|21643.71|9
1629706800000|2021-08-23 08:20:00|21765.66|21645.66|21766.13|21646.13|21766.29|21646.29|21765.66|21645.66|10
1629706810000|2021-08-23 08:20:10|21765.25|21645.25|21765.49|21645.49|21765.76|21645.76|21764.05|21644.05|10
1629706820000|2021-08-23 08:20:20|21766.24|21646.24|21768.72|21648.72|21768.72|21648.72|21765.58|21645.58|10
1629706830000|2021-08-23 08:20:30|21769.21|21649.21|21770.23|21650.23|21770.6|21650.6|21768.79|21648.79|10
1629706840000|2021-08-23 08:20:40|21769.91|21649.91|21770.32|21650.32|21770.32|21650.32|21768.5|21648.5|10
1629706850000|2021-08-23 08:20:50|21770.14|21650.14|21771.92|21651.92|21771.92|21651.92|21768.51|21648.51|10
1629706860000|2021-08-23 08:21:00|21772.21|21652.21|21773.03|21653.03|21773.56|21653.56|21771.93|21651.93|10
1629706870000|2021-08-23 08:21:10|21774.3|21654.3|21775.38|21655.38|21775.65|21655.65|21773.98|21653.98|10
1629706880000|2021-08-23 08:21:20|21774.09|21654.09|21773.62|21653.62|21774.5|21654.5|21773.41|21653.41|10
1629706890000|2021-08-23 08:21:30|21773.39|21653.39|21770.56|21650.56|21773.39|21653.39|21770.48|21650.48|10
1629706900000|2021-08-23 08:21:40|21770.43|21650.43|21764.86|21644.86|21770.43|21650.43|21764.86|21644.86|9
1629706910000|2021-08-23 08:21:50|21764.93|21644.93|21765.89|21645.89|21766.16|21646.16|21764.29|21644.29|9
1629706920000|2021-08-23 08:22:00|21766.13|21646.13|21765.09|21645.09|21766.13|21646.13|21764.25|21644.25|10
1629706930000|2021-08-23 08:22:10|21765.08|21645.08|21766.05|21646.05|21766.36|21646.36|21763.72|21643.72|10
1629706940000|2021-08-23 08:22:20|21766.34|21646.34|21766.85|21646.85|21766.85|21646.85|21765.64|21645.64|8
1629706950000|2021-08-23 08:22:30|21765.63|21645.63|21767.07|21647.07|21768.18|21648.18|21765.63|21645.63|9
1629706960000|2021-08-23 08:22:40|21766.86|21646.86|21763.06|21643.06|21767.05|21647.05|21763.06|21643.06|10
1629706970000|2021-08-23 08:22:50|21763.04|21643.04|21765.08|21645.08|21765.3|21645.3|21763.04|21643.04|10
1629706980000|2021-08-23 08:23:00|21765.25|21645.25|21772.87|21652.87|21772.87|21652.87|21765.13|21645.13|10
1629706990000|2021-08-23 08:23:10|21773.15|21653.15|21776.74|21656.74|21776.74|21656.74|21772.84|21652.84|10
1629707000000|2021-08-23 08:23:20|21776.92|21656.92|21777.06|21657.06|21777.23|21657.23|21775.69|21655.69|8
1629707010000|2021-08-23 08:23:30|21777.57|21657.57|21776.87|21656.87|21777.57|21657.57|21776.07|21656.07|10
1629707020000|2021-08-23 08:23:40|21776.9|21656.9|21776.83|21656.83|21776.9|21656.9|21774.6|21654.6|10
1629707030000|2021-08-23 08:23:50|21777.19|21657.19|21779.86|21659.86|21779.86|21659.86|21777.13|21657.13|10
1629707040000|2021-08-23 08:24:00|21780.54|21660.54|21786.67|21666.67|21786.67|21666.67|21780.54|21660.54|9
1629707050000|2021-08-23 08:24:10|21788.79|21668.79|21791.58|21671.58|21791.83|21671.83|21788.79|21668.79|10
1629707060000|2021-08-23 08:24:20|21791.38|21671.38|21790.51|21670.51|21791.48|21671.48|21790.43|21670.43|10
1629707070000|2021-08-23 08:24:30|21790.19|21670.19|21790.2|21670.2|21790.58|21670.58|21789.91|21669.91|9
1629707080000|2021-08-23 08:24:40|21789.59|21669.59|21787.3|21667.3|21790.81|21670.81|21787.3|21667.3|10
1629707090000|2021-08-23 08:24:50|21786.19|21666.19|21787.5|21667.5|21787.81|21667.81|21785.89|21665.89|9
1629707100000|2021-08-23 08:25:00|21787.96|21667.96|21790.6|21670.6|21790.6|21670.6|21787.96|21667.96|9
1629707110000|2021-08-23 08:25:10|21790.89|21670.89|21795.87|21675.87|21795.87|21675.87|21790.89|21670.89|10
1629707120000|2021-08-23 08:25:20|21796.22|21676.22|21797.92|21677.92|21797.92|21677.92|21795.11|21675.11|10
1629707130000|2021-08-23 08:25:30|21799.57|21679.57|21798.45|21678.45|21799.57|21679.57|21798.45|21678.45|10
1629707140000|2021-08-23 08:25:40|21796.67|21676.67|21796.93|21676.93|21796.93|21676.93|21794.37|21674.37|10
1629707150000|2021-08-23 08:25:50|21797.81|21677.81|21802.41|21682.41|21802.59|21682.59|21797.57|21677.57|10
1629707160000|2021-08-23 08:26:00|21803.16|21683.16|21805.87|21685.87|21805.87|21685.87|21803.16|21683.16|10
1629707170000|2021-08-23 08:26:10|21804.94|21684.94|21806.14|21686.14|21806.29|21686.29|21804.94|21684.94|9
1629707180000|2021-08-23 08:26:20|21806.56|21686.56|21805.24|21685.24|21806.56|21686.56|21805.24|21685.24|10
1629707190000|2021-08-23 08:26:30|21804.79|21684.79|21804.25|21684.25|21805.81|21685.81|21804.25|21684.25|10
1629707200000|2021-08-23 08:26:40|21804.54|21684.54|21804.84|21684.84|21805.94|21685.94|21804.21|21684.21|10
1629707210000|2021-08-23 08:26:50|21804.8|21684.8|21801.96|21681.96|21804.8|21684.8|21801.96|21681.96|10
1629707220000|2021-08-23 08:27:00|21801.51|21681.51|21798.08|21678.08|21801.51|21681.51|21797.51|21677.51|10
1629707230000|2021-08-23 08:27:10|21797.65|21677.65|21793.8|21673.8|21797.65|21677.65|21793.8|21673.8|10
1629707240000|2021-08-23 08:27:20|21793.6|21673.6|21794.52|21674.52|21795.47|21675.47|21793.6|21673.6|10
1629707250000|2021-08-23 08:27:30|21794.44|21674.44|21792.83|21672.83|21794.44|21674.44|21792.83|21672.83|9
1629707260000|2021-08-23 08:27:40|21792.3|21672.3|21795.51|21675.51|21795.51|21675.51|21792.3|21672.3|10
1629707270000|2021-08-23 08:27:50|21795.65|21675.65|21797.07|21677.07|21798|21678|21795.37|21675.37|10
1629707280000|2021-08-23 08:28:00|21796.89|21676.89|21793.35|21673.35|21797.32|21677.32|21792.32|21672.32|10
1629707290000|2021-08-23 08:28:10|21792.11|21672.11|21792.34|21672.34|21792.36|21672.36|21791.69|21671.69|10
1629707300000|2021-08-23 08:28:20|21792.14|21672.14|21792.5|21672.5|21792.5|21672.5|21791.81|21671.81|10
1629707310000|2021-08-23 08:28:30|21792.42|21672.42|21789.93|21669.93|21792.55|21672.55|21789.93|21669.93|9
1629707320000|2021-08-23 08:28:40|21790.4|21670.4|21789.22|21669.22|21790.57|21670.57|21788.95|21668.95|10
1629707330000|2021-08-23 08:28:50|21789.23|21669.23|21787.29|21667.29|21790.1|21670.1|21787.29|21667.29|8
1629707340000|2021-08-23 08:29:00|21787.08|21667.08|21788.22|21668.22|21788.43|21668.43|21784.61|21664.61|10
1629707350000|2021-08-23 08:29:10|21788.42|21668.42|21789.05|21669.05|21790.23|21670.23|21788.42|21668.42|10
1629707360000|2021-08-23 08:29:20|21788.86|21668.86|21790.53|21670.53|21790.53|21670.53|21788.49|21668.49|10
1629707370000|2021-08-23 08:29:30|21790.96|21670.96|21789.24|21669.24|21792.05|21672.05|21789.13|21669.13|10
1629707380000|2021-08-23 08:29:40|21789.19|21669.19|21785.04|21665.04|21789.19|21669.19|21785.04|21665.04|10
1629707390000|2021-08-23 08:29:50|21784.42|21664.42|21783.56|21663.56|21784.42|21664.42|21783.41|21663.41|9
1629707400000|2021-08-23 08:30:00|21783.7|21663.7|21783.24|21663.24|21784.44|21664.44|21783.24|21663.24|9
1629707410000|2021-08-23 08:30:10|21782.8|21662.8|21781.85|21661.85|21782.88|21662.88|21780.8|21660.8|10
1629707420000|2021-08-23 08:30:20|21781.32|21661.32|21776.46|21656.46|21781.56|21661.56|21775.68|21655.68|10
1629707430000|2021-08-23 08:30:30|21776.45|21656.45|21773.41|21653.41|21776.45|21656.45|21773.41|21653.41|10
1629707440000|2021-08-23 08:30:40|21773.17|21653.17|21769.92|21649.92|21773.27|21653.27|21769.92|21649.92|10
1629707450000|2021-08-23 08:30:50|21769.98|21649.98|21766.73|21646.73|21770.05|21650.05|21766.73|21646.73|10
1629707460000|2021-08-23 08:31:00|21766.48|21646.48|21763.77|21643.77|21767.74|21647.74|21763.77|21643.77|10
1629707470000|2021-08-23 08:31:10|21764.2|21644.2|21764.32|21644.32|21764.49|21644.49|21762.69|21642.69|10
1629707480000|2021-08-23 08:31:20|21764.97|21644.97|21765.19|21645.19|21766.72|21646.72|21764.52|21644.52|10
1629707490000|2021-08-23 08:31:30|21765.27|21645.27|21765.13|21645.13|21765.42|21645.42|21764.91|21644.91|9
1629707500000|2021-08-23 08:31:40|21764.41|21644.41|21763.28|21643.28|21764.44|21644.44|21761.66|21641.66|10
1629707510000|2021-08-23 08:31:50|21762.13|21642.13|21759.63|21639.63|21762.35|21642.35|21759.63|21639.63|10
1629707520000|2021-08-23 08:32:00|21759.16|21639.16|21758.47|21638.47|21761.13|21641.13|21758.18|21638.18|10
1629707530000|2021-08-23 08:32:10|21758.37|21638.37|21759.17|21639.17|21759.8|21639.8|21758.28|21638.28|9
1629707540000|2021-08-23 08:32:20|21758.48|21638.48|21755.38|21635.38|21758.48|21638.48|21755.38|21635.38|10
1629707550000|2021-08-23 08:32:30|21756.2|21636.2|21759.84|21639.84|21759.84|21639.84|21756.2|21636.2|10
1629707560000|2021-08-23 08:32:40|21759.61|21639.61|21764.44|21644.44|21764.44|21644.44|21758.72|21638.72|10
1629707570000|2021-08-23 08:32:50|21764.65|21644.65|21768.56|21648.56|21768.56|21648.56|21764.65|21644.65|10
1629707580000|2021-08-23 08:33:00|21768.42|21648.42|21770.33|21650.33|21771.59|21651.59|21768.42|21648.42|10
1629707590000|2021-08-23 08:33:10|21770.74|21650.74|21771.52|21651.52|21772.78|21652.78|21770.74|21650.74|10
1629707600000|2021-08-23 08:33:20|21771.6|21651.6|21774.91|21654.91|21774.91|21654.91|21771.6|21651.6|10
1629707610000|2021-08-23 08:33:30|21775.22|21655.22|21775.53|21655.53|21775.53|21655.53|21774.11|21654.11|9
1629707620000|2021-08-23 08:33:40|21777.51|21657.51|21777.58|21657.58|21778.12|21658.12|21776.57|21656.57|10
1629707630000|2021-08-23 08:33:50|21777.53|21657.53|21775.68|21655.68|21777.53|21657.53|21775.62|21655.62|10
1629707640000|2021-08-23 08:34:00|21775.62|21655.62|21773.98|21653.98|21775.66|21655.66|21773.98|21653.98|9
1629707650000|2021-08-23 08:34:10|21773.97|21653.97|21774.35|21654.35|21775.63|21655.63|21773.96|21653.96|10
1629707660000|2021-08-23 08:34:20|21773.72|21653.72|21773.84|21653.84|21773.98|21653.98|21772.4|21652.4|10
1629707670000|2021-08-23 08:34:30|21773.93|21653.93|21771.55|21651.55|21774.17|21654.17|21771.55|21651.55|8
1629707680000|2021-08-23 08:34:40|21771.52|21651.52|21766.87|21646.87|21771.52|21651.52|21766.53|21646.53|10
1629707690000|2021-08-23 08:34:50|21766.2|21646.2|21766.45|21646.45|21766.94|21646.94|21765.47|21645.47|10
1629707700000|2021-08-23 08:35:00|21765.84|21645.84|21767.32|21647.32|21767.32|21647.32|21763.7|21643.7|10
1629707710000|2021-08-23 08:35:10|21767.56|21647.56|21768.22|21648.22|21768.22|21648.22|21767.4|21647.4|10
1629707720000|2021-08-23 08:35:20|21768.79|21648.79|21770.99|21650.99|21772.39|21652.39|21768.79|21648.79|10
1629707730000|2021-08-23 08:35:30|21770.46|21650.46|21764.72|21644.72|21770.46|21650.46|21764.72|21644.72|10
1629707740000|2021-08-23 08:35:40|21764.82|21644.82|21762.55|21642.55|21765.33|21645.33|21762.55|21642.55|10
1629707750000|2021-08-23 08:35:50|21762.39|21642.39|21760.97|21640.97|21762.83|21642.83|21760.97|21640.97|10
1629707760000|2021-08-23 08:36:00|21761.26|21641.26|21755.46|21635.46|21761.26|21641.26|21755.34|21635.34|10
1629707770000|2021-08-23 08:36:10|21755.68|21635.68|21755.36|21635.36|21756.76|21636.76|21754.69|21634.69|9
1629707780000|2021-08-23 08:36:20|21753.82|21633.82|21751.46|21631.46|21753.82|21633.82|21747.74|21627.74|9
1629707790000|2021-08-23 08:36:30|21751.26|21631.26|21747.76|21627.76|21751.26|21631.26|21747.76|21627.76|10
1629707800000|2021-08-23 08:36:40|21747.24|21627.24|21743.26|21623.26|21747.55|21627.55|21743.26|21623.26|10
1629707810000|2021-08-23 08:36:50|21742.76|21622.76|21741.65|21621.65|21742.76|21622.76|21740.2|21620.2|10
1629707820000|2021-08-23 08:37:00|21741.73|21621.73|21738.57|21618.57|21741.96|21621.96|21738.57|21618.57|10
1629707830000|2021-08-23 08:37:10|21738.14|21618.14|21733.44|21613.44|21738.14|21618.14|21733.44|21613.44|10
1629707840000|2021-08-23 08:37:20|21733.97|21613.97|21729.51|21609.51|21734.09|21614.09|21729.51|21609.51|10
1629707850000|2021-08-23 08:37:30|21729.58|21609.58|21730.6|21610.6|21730.6|21610.6|21729.58|21609.58|10
1629707860000|2021-08-23 08:37:40|21732.18|21612.18|21732.17|21612.17|21732.18|21612.18|21731.45|21611.45|10
1629707870000|2021-08-23 08:37:50|21730.65|21610.65|21725.78|21605.78|21730.65|21610.65|21725.78|21605.78|10
1629707880000|2021-08-23 08:38:00|21726.1|21606.1|21727.15|21607.15|21727.93|21607.93|21725.83|21605.83|10
1629707890000|2021-08-23 08:38:10|21728.37|21608.37|21728.63|21608.63|21729.07|21609.07|21728.37|21608.37|10
1629707900000|2021-08-23 08:38:20|21728.88|21608.88|21728.69|21608.69|21729.05|21609.05|21728.65|21608.65|9
1629707910000|2021-08-23 08:38:30|21728.62|21608.62|21726.73|21606.73|21729.09|21609.09|21726.49|21606.49|10
1629707920000|2021-08-23 08:38:40|21726.49|21606.49|21726.43|21606.43|21728.14|21608.14|21726.43|21606.43|10
1629707930000|2021-08-23 08:38:50|21726.27|21606.27|21725.02|21605.02|21726.85|21606.85|21725|21605|9
1629707940000|2021-08-23 08:39:00|21724.82|21604.82|21724.42|21604.42|21726.14|21606.14|21724.42|21604.42|10
1629707950000|2021-08-23 08:39:10|21724.29|21604.29|21722.68|21602.68|21724.32|21604.32|21722.41|21602.41|10
1629707960000|2021-08-23 08:39:20|21722.74|21602.74|21724.82|21604.82|21724.82|21604.82|21721.71|21601.71|10
1629707970000|2021-08-23 08:39:30|21724.91|21604.91|21729.41|21609.41|21729.41|21609.41|21724.91|21604.91|9
1629707980000|2021-08-23 08:39:40|21729.59|21609.59|21731.69|21611.69|21731.69|21611.69|21727.62|21607.62|10
1629707990000|2021-08-23 08:39:50|21730.68|21610.68|21733.79|21613.79|21733.79|21613.79|21730.13|21610.13|10
1629708000000|2021-08-23 08:40:00|21734.53|21614.53|21734.53|21614.53|21735.21|21615.21|21733.94|21613.94|10
1629708010000|2021-08-23 08:40:10|21734.06|21614.06|21733.27|21613.27|21735.45|21615.45|21733.27|21613.27|10
1629708020000|2021-08-23 08:40:20|21731.33|21611.33|21729.09|21609.09|21732.78|21612.78|21729.03|21609.03|10
1629708030000|2021-08-23 08:40:30|21727.4|21607.4|21723.07|21603.07|21727.4|21607.4|21723.03|21603.03|10
1629708040000|2021-08-23 08:40:40|21723.04|21603.04|21717.57|21597.57|21724.43|21604.43|21716.63|21596.63|10
1629708050000|2021-08-23 08:40:50|21717.16|21597.16|21718.71|21598.71|21720.12|21600.12|21717.08|21597.08|10
1629708060000|2021-08-23 08:41:00|21718.49|21598.49|21717.95|21597.95|21718.49|21598.49|21717.58|21597.58|9
1629708070000|2021-08-23 08:41:10|21717.84|21597.84|21717.9|21597.9|21719.11|21599.11|21717.84|21597.84|10
1629708080000|2021-08-23 08:41:20|21718.99|21598.99|21721.72|21601.72|21721.72|21601.72|21718.99|21598.99|10
1629708090000|2021-08-23 08:41:30|21721.76|21601.76|21718.95|21598.95|21722.29|21602.29|21718.95|21598.95|9
1629708100000|2021-08-23 08:41:40|21718.74|21598.74|21718.57|21598.57|21718.78|21598.78|21718.46|21598.46|10
1629708110000|2021-08-23 08:41:50|21717.02|21597.02|21717.43|21597.43|21719.11|21599.11|21716.42|21596.42|10
1629708120000|2021-08-23 08:42:00|21717.38|21597.38|21719.6|21599.6|21719.6|21599.6|21717.08|21597.08|9
1629708130000|2021-08-23 08:42:10|21718.04|21598.04|21721.23|21601.23|21721.23|21601.23|21717.94|21597.94|10
1629708140000|2021-08-23 08:42:20|21721.31|21601.31|21719.9|21599.9|21721.36|21601.36|21719.57|21599.57|10
1629708150000|2021-08-23 08:42:30|21719.63|21599.63|21720.21|21600.21|21720.21|21600.21|21719.45|21599.45|9
1629708160000|2021-08-23 08:42:40|21721.67|21601.67|21722.46|21602.46|21724.06|21604.06|21721.67|21601.67|9
1629708170000|2021-08-23 08:42:50|21721.37|21601.37|21720|21600|21722.25|21602.25|21720|21600|10
1629708180000|2021-08-23 08:43:00|21720.66|21600.66|21720.92|21600.92|21720.92|21600.92|21720.21|21600.21|10
1629708190000|2021-08-23 08:43:10|21721.77|21601.77|21715.88|21595.88|21721.77|21601.77|21715.88|21595.88|10
1629708200000|2021-08-23 08:43:20|21715.86|21595.86|21712.67|21592.67|21715.86|21595.86|21712.59|21592.59|10
1629708210000|2021-08-23 08:43:30|21712.66|21592.66|21713.29|21593.29|21713.29|21593.29|21712.36|21592.36|10
1629708220000|2021-08-23 08:43:40|21714.06|21594.06|21713.21|21593.21|21714.07|21594.07|21712.89|21592.89|10
1629708230000|2021-08-23 08:43:50|21711.8|21591.8|21715.94|21595.94|21715.96|21595.96|21711.8|21591.8|9
1629708240000|2021-08-23 08:44:00|21715.97|21595.97|21715.79|21595.79|21716.23|21596.23|21715.79|21595.79|9
1629708250000|2021-08-23 08:44:10|21715.8|21595.8|21713.74|21593.74|21716.12|21596.12|21713.74|21593.74|10
1629708260000|2021-08-23 08:44:20|21712.9|21592.9|21706.8|21586.8|21712.9|21592.9|21706.8|21586.8|10
1629708270000|2021-08-23 08:44:30|21706.63|21586.63|21702.9|21582.9|21706.63|21586.63|21702.9|21582.9|10
1629708280000|2021-08-23 08:44:40|21702.72|21582.72|21704.56|21584.56|21704.61|21584.61|21701.33|21581.33|10
1629708290000|2021-08-23 08:44:50|21704.36|21584.36|21705.16|21585.16|21705.65|21585.65|21703.87|21583.87|9
1629708300000|2021-08-23 08:45:00|21705.05|21585.05|21704.73|21584.73|21705.22|21585.22|21704.57|21584.57|10
1629708310000|2021-08-23 08:45:10|21705.04|21585.04|21706.78|21586.78|21706.78|21586.78|21705.04|21585.04|9
1629708320000|2021-08-23 08:45:20|21706.99|21586.99|21708.92|21588.92|21709.23|21589.23|21706.99|21586.99|10
1629708330000|2021-08-23 08:45:30|21710.26|21590.26|21712.26|21592.26|21712.89|21592.89|21710.26|21590.26|10
1629708340000|2021-08-23 08:45:40|21712.3|21592.3|21716.56|21596.56|21716.56|21596.56|21712.3|21592.3|10
1629708350000|2021-08-23 08:45:50|21716.67|21596.67|21713.63|21593.63|21717.08|21597.08|21713.63|21593.63|10
1629708360000|2021-08-23 08:46:00|21713.2|21593.2|21716.74|21596.74|21717.01|21597.01|21712.76|21592.76|10
1629708370000|2021-08-23 08:46:10|21716.5|21596.5|21725.35|21605.35|21725.35|21605.35|21716.5|21596.5|10
1629708380000|2021-08-23 08:46:20|21727.54|21607.54|21730.16|21610.16|21730.44|21610.44|21726.93|21606.93|10
1629708390000|2021-08-23 08:46:30|21728.99|21608.99|21735.57|21615.57|21735.69|21615.69|21728.99|21608.99|10
1629708400000|2021-08-23 08:46:40|21736.85|21616.85|21739.24|21619.24|21739.46|21619.46|21735.89|21615.89|10
1629708410000|2021-08-23 08:46:50|21739.2|21619.2|21740.1|21620.1|21740.23|21620.23|21738.28|21618.28|9
1629708420000|2021-08-23 08:47:00|21740.12|21620.12|21743.38|21623.38|21743.38|21623.38|21740.12|21620.12|10
1629708430000|2021-08-23 08:47:10|21743.61|21623.61|21749.73|21629.73|21749.73|21629.73|21742.99|21622.99|10
1629708440000|2021-08-23 08:47:20|21750.81|21630.81|21754.02|21634.02|21754.02|21634.02|21750.5|21630.5|9
1629708450000|2021-08-23 08:47:30|21752.93|21632.93|21753.65|21633.65|21754.45|21634.45|21752.93|21632.93|10
1629708460000|2021-08-23 08:47:40|21752.98|21632.98|21754.55|21634.55|21754.55|21634.55|21752.63|21632.63|10
1629708470000|2021-08-23 08:47:50|21753.97|21633.97|21755.23|21635.23|21755.45|21635.45|21753.27|21633.27|9
1629708480000|2021-08-23 08:48:00|21756.35|21636.35|21758.31|21638.31|21758.31|21638.31|21756.35|21636.35|10
1629708490000|2021-08-23 08:48:10|21758.28|21638.28|21759.58|21639.58|21760.65|21640.65|21757.98|21637.98|10
1629708500000|2021-08-23 08:48:20|21761.23|21641.23|21759.82|21639.82|21762|21642|21759.35|21639.35|10
1629708510000|2021-08-23 08:48:30|21759.62|21639.62|21754.34|21634.34|21759.79|21639.79|21754.34|21634.34|10
1629708520000|2021-08-23 08:48:40|21753.81|21633.81|21754.89|21634.89|21754.89|21634.89|21752.09|21632.09|10
1629708530000|2021-08-23 08:48:50|21754.59|21634.59|21754.09|21634.09|21754.72|21634.72|21752.83|21632.83|10
1629708540000|2021-08-23 08:49:00|21754.14|21634.14|21753.46|21633.46|21754.14|21634.14|21752.07|21632.07|10
1629708550000|2021-08-23 08:49:10|21753.5|21633.5|21749.45|21629.45|21753.5|21633.5|21748.88|21628.88|9
1629708560000|2021-08-23 08:49:20|21748.98|21628.98|21746.48|21626.48|21748.98|21628.98|21745.86|21625.86|8
1629708570000|2021-08-23 08:49:30|21746.56|21626.56|21747.45|21627.45|21747.64|21627.64|21746|21626|9
1629708580000|2021-08-23 08:49:40|21749.55|21629.55|21749.1|21629.1|21751.1|21631.1|21749.05|21629.05|10
1629708590000|2021-08-23 08:49:50|21747.83|21627.83|21750.28|21630.28|21750.28|21630.28|21747.61|21627.61|10
1629708600000|2021-08-23 08:50:00|21750.5|21630.5|21749.23|21629.23|21750.5|21630.5|21748.48|21628.48|10
1629708610000|2021-08-23 08:50:10|21749.44|21629.44|21752.82|21632.82|21752.82|21632.82|21749.29|21629.29|10
1629708620000|2021-08-23 08:50:20|21753.07|21633.07|21754.88|21634.88|21754.88|21634.88|21753.07|21633.07|9
1629708630000|2021-08-23 08:50:30|21755.29|21635.29|21760.25|21640.25|21760.52|21640.52|21754.4|21634.4|10
1629708640000|2021-08-23 08:50:40|21760.26|21640.26|21760|21640|21760.7|21640.7|21759.14|21639.14|10
1629708650000|2021-08-23 08:50:50|21760.1|21640.1|21760.22|21640.22|21761.74|21641.74|21760.03|21640.03|10
1629708660000|2021-08-23 08:51:00|21760.53|21640.53|21760.53|21640.53|21761.51|21641.51|21760.17|21640.17|10
1629708670000|2021-08-23 08:51:10|21760.57|21640.57|21761.15|21641.15|21761.36|21641.36|21760.37|21640.37|10
1629708680000|2021-08-23 08:51:20|21762.03|21642.03|21762|21642|21763.52|21643.52|21761.91|21641.91|10
1629708690000|2021-08-23 08:51:30|21761.99|21641.99|21758.44|21638.44|21761.99|21641.99|21758.06|21638.06|10
1629708700000|2021-08-23 08:51:40|21758.76|21638.76|21755.52|21635.52|21758.76|21638.76|21754.75|21634.75|10
1629708710000|2021-08-23 08:51:50|21755.65|21635.65|21755.07|21635.07|21756.05|21636.05|21755|21635|10
1629708720000|2021-08-23 08:52:00|21754.58|21634.58|21753.19|21633.19|21755.03|21635.03|21753.19|21633.19|10
1629708730000|2021-08-23 08:52:10|21752.63|21632.63|21758.2|21638.2|21758.66|21638.66|21752.63|21632.63|10
1629708740000|2021-08-23 08:52:20|21759.88|21639.88|21759.41|21639.41|21759.88|21639.88|21758.61|21638.61|10
1629708750000|2021-08-23 08:52:30|21759.46|21639.46|21758.98|21638.98|21760.52|21640.52|21758.95|21638.95|10
1629708760000|2021-08-23 08:52:40|21759.06|21639.06|21758.75|21638.75|21759.7|21639.7|21757.98|21637.98|10
1629708770000|2021-08-23 08:52:50|21759.08|21639.08|21761.83|21641.83|21761.83|21641.83|21759.08|21639.08|10
1629708780000|2021-08-23 08:53:00|21762.14|21642.14|21763.46|21643.46|21764.37|21644.37|21762.14|21642.14|10
1629708790000|2021-08-23 08:53:10|21763.33|21643.33|21765.69|21645.69|21765.69|21645.69|21763.18|21643.18|10
1629708800000|2021-08-23 08:53:20|21766.97|21646.97|21770.29|21650.29|21771.56|21651.56|21766.59|21646.59|10
1629708810000|2021-08-23 08:53:30|21770.12|21650.12|21772.66|21652.66|21772.66|21652.66|21769.9|21649.9|10
1629708820000|2021-08-23 08:53:40|21772.82|21652.82|21773.15|21653.15|21773.15|21653.15|21772.04|21652.04|10
1629708830000|2021-08-23 08:53:50|21773.47|21653.47|21774.58|21654.58|21775.87|21655.87|21773.47|21653.47|10
1629708840000|2021-08-23 08:54:00|21774.74|21654.74|21773.9|21653.9|21775.44|21655.44|21773.1|21653.1|9
1629708850000|2021-08-23 08:54:10|21774.3|21654.3|21775.84|21655.84|21777.81|21657.81|21774.3|21654.3|10
1629708860000|2021-08-23 08:54:20|21775.92|21655.92|21774.35|21654.35|21776.1|21656.1|21773.59|21653.59|10
1629708870000|2021-08-23 08:54:30|21774.56|21654.56|21777.37|21657.37|21778.5|21658.5|21774.56|21654.56|10
1629708880000|2021-08-23 08:54:40|21778.7|21658.7|21776.41|21656.41|21779.45|21659.45|21776.41|21656.41|10
1629708890000|2021-08-23 08:54:50|21776.77|21656.77|21775.87|21655.87|21780.1|21660.1|21775.87|21655.87|10
1629708900000|2021-08-23 08:55:00|21775.23|21655.23|21776.97|21656.97|21776.97|21656.97|21774.59|21654.59|10
1629708910000|2021-08-23 08:55:10|21778.24|21658.24|21778.13|21658.13|21781.11|21661.11|21777.7|21657.7|10
1629708920000|2021-08-23 08:55:20|21779.06|21659.06|21782.47|21662.47|21782.47|21662.47|21779.06|21659.06|10
1629708930000|2021-08-23 08:55:30|21782.87|21662.87|21785.02|21665.02|21785.61|21665.61|21782.87|21662.87|10
1629708940000|2021-08-23 08:55:40|21786.94|21666.94|21787.92|21667.92|21787.92|21667.92|21786.94|21666.94|10
1629708950000|2021-08-23 08:55:50|21787.12|21667.12|21788.57|21668.57|21789.36|21669.36|21786.16|21666.16|10
1629708960000|2021-08-23 08:56:00|21789.48|21669.48|21790.97|21670.97|21790.97|21670.97|21788.74|21668.74|10
1629708970000|2021-08-23 08:56:10|21791.09|21671.09|21789.11|21669.11|21791.09|21671.09|21788.7|21668.7|10
1629708980000|2021-08-23 08:56:20|21790.01|21670.01|21791.61|21671.61|21792.96|21672.96|21790.01|21670.01|10
1629708990000|2021-08-23 08:56:30|21791.6|21671.6|21792.46|21672.46|21793.67|21673.67|21791.6|21671.6|10
1629709000000|2021-08-23 08:56:40|21792.73|21672.73|21793.94|21673.94|21793.94|21673.94|21792.18|21672.18|10
1629709010000|2021-08-23 08:56:50|21794.11|21674.11|21794.97|21674.97|21795.01|21675.01|21793.57|21673.57|10
1629709020000|2021-08-23 08:57:00|21795.05|21675.05|21796.67|21676.67|21796.67|21676.67|21794.79|21674.79|10
1629709030000|2021-08-23 08:57:10|21796.83|21676.83|21798.49|21678.49|21798.49|21678.49|21795.71|21675.71|10
1629709040000|2021-08-23 08:57:20|21798.92|21678.92|21804.26|21684.26|21804.26|21684.26|21798.86|21678.86|9
1629709050000|2021-08-23 08:57:30|21804.11|21684.11|21804.94|21684.94|21806.77|21686.77|21803.99|21683.99|10
1629709060000|2021-08-23 08:57:40|21804.83|21684.83|21807.49|21687.49|21808.09|21688.09|21804.83|21684.83|9
1629709070000|2021-08-23 08:57:50|21808.31|21688.31|21810.35|21690.35|21810.35|21690.35|21808.23|21688.23|10
1629709080000|2021-08-23 08:58:00|21810.71|21690.71|21811.89|21691.89|21811.89|21691.89|21810.6|21690.6|10
1629709090000|2021-08-23 08:58:10|21810.78|21690.78|21812.59|21692.59|21812.75|21692.75|21810.47|21690.47|9
1629709100000|2021-08-23 08:58:20|21812.45|21692.45|21813.39|21693.39|21813.39|21693.39|21810.7|21690.7|10
1629709110000|2021-08-23 08:58:30|21814.47|21694.47|21817.46|21697.46|21817.46|21697.46|21814.31|21694.31|10
1629709120000|2021-08-23 08:58:40|21817.38|21697.38|21818.78|21698.78|21819.09|21699.09|21817.38|21697.38|10
1629709130000|2021-08-23 08:58:50|21817.42|21697.42|21818.37|21698.37|21819.56|21699.56|21816.66|21696.66|10
1629709140000|2021-08-23 08:59:00|21819.22|21699.22|21818.32|21698.32|21821.72|21701.72|21818.32|21698.32|10
1629709150000|2021-08-23 08:59:10|21816.85|21696.85|21811.79|21691.79|21816.85|21696.85|21811.73|21691.73|10
1629709160000|2021-08-23 08:59:20|21811.59|21691.59|21813.14|21693.14|21816.19|21696.19|21811.52|21691.52|10
1629709170000|2021-08-23 08:59:30|21814.51|21694.51|21816.65|21696.65|21816.65|21696.65|21814.37|21694.37|10
1629709180000|2021-08-23 08:59:40|21816.98|21696.98|21816.33|21696.33|21816.98|21696.98|21815.73|21695.73|10
1629709190000|2021-08-23 08:59:50|21816.5|21696.5|21815.82|21695.82|21817.66|21697.66|21815.82|21695.82|10
1629709200000|2021-08-23 09:00:00|21815.62|21695.62|21817.16|21697.16|21817.39|21697.39|21815.42|21695.42|10
1629709210000|2021-08-23 09:00:10|21817.67|21697.67|21812.97|21692.97|21819.36|21699.36|21812.97|21692.97|10
1629709220000|2021-08-23 09:00:20|21812.23|21692.23|21804.09|21684.09|21812.23|21692.23|21804.09|21684.09|10
1629709230000|2021-08-23 09:00:30|21805.93|21685.93|21801.92|21681.92|21805.93|21685.93|21801.92|21681.92|10
1629709240000|2021-08-23 09:00:40|21801.99|21681.99|21796.16|21676.16|21801.99|21681.99|21796.16|21676.16|10
1629709250000|2021-08-23 09:00:50|21794.03|21674.03|21796.28|21676.28|21797.48|21677.48|21793.87|21673.87|10
1629709260000|2021-08-23 09:01:00|21796.58|21676.58|21799.36|21679.36|21800.86|21680.86|21795.5|21675.5|10
1629709270000|2021-08-23 09:01:10|21799.94|21679.94|21799.69|21679.69|21800.75|21680.75|21798.66|21678.66|10
1629709280000|2021-08-23 09:01:20|21799.21|21679.21|21802.2|21682.2|21802.2|21682.2|21799.21|21679.21|10
1629709290000|2021-08-23 09:01:30|21802.7|21682.7|21810.56|21690.56|21810.56|21690.56|21802.7|21682.7|10
1629709300000|2021-08-23 09:01:40|21810.5|21690.5|21811.54|21691.54|21812.36|21692.36|21809.81|21689.81|10
1629709310000|2021-08-23 09:01:50|21812.91|21692.91|21811.09|21691.09|21812.91|21692.91|21809.89|21689.89|9
1629709320000|2021-08-23 09:02:00|21811.61|21691.61|21810.94|21690.94|21811.61|21691.61|21810.77|21690.77|10
1629709330000|2021-08-23 09:02:10|21812.14|21692.14|21813.67|21693.67|21814.27|21694.27|21811.5|21691.5|10
1629709340000|2021-08-23 09:02:20|21816.74|21696.74|21819.18|21699.18|21821.12|21701.12|21816.66|21696.66|10
1629709350000|2021-08-23 09:02:30|21821.18|21701.18|21821.73|21701.73|21821.73|21701.73|21820.84|21700.84|10
1629709360000|2021-08-23 09:02:40|21821.72|21701.72|21821.6|21701.6|21823.67|21703.67|21820.66|21700.66|10
1629709370000|2021-08-23 09:02:50|21821.13|21701.13|21815.02|21695.02|21821.13|21701.13|21815.02|21695.02|10
1629709380000|2021-08-23 09:03:00|21814.97|21694.97|21812.08|21692.08|21814.97|21694.97|21810.69|21690.69|10
1629709390000|2021-08-23 09:03:10|21812.18|21692.18|21811.75|21691.75|21812.18|21692.18|21810.02|21690.02|10
1629709400000|2021-08-23 09:03:20|21811.27|21691.27|21810.12|21690.12|21812.14|21692.14|21810.12|21690.12|10
1629709410000|2021-08-23 09:03:30|21809.75|21689.75|21810.2|21690.2|21810.83|21690.83|21809.57|21689.57|10
1629709420000|2021-08-23 09:03:40|21810.78|21690.78|21808.15|21688.15|21812.01|21692.01|21808.15|21688.15|10
1629709430000|2021-08-23 09:03:50|21809.12|21689.12|21810.08|21690.08|21810.08|21690.08|21807.49|21687.49|10
1629709440000|2021-08-23 09:04:00|21809.53|21689.53|21811.6|21691.6|21811.6|21691.6|21809.34|21689.34|10
1629709450000|2021-08-23 09:04:10|21811.72|21691.72|21812.44|21692.44|21812.81|21692.81|21811.55|21691.55|10
1629709460000|2021-08-23 09:04:20|21812.54|21692.54|21812.92|21692.92|21812.92|21692.92|21811.96|21691.96|10
1629709470000|2021-08-23 09:04:30|21811.83|21691.83|21815.15|21695.15|21815.15|21695.15|21811.83|21691.83|10
1629709480000|2021-08-23 09:04:40|21815.34|21695.34|21816.25|21696.25|21816.25|21696.25|21815.34|21695.34|9
1629709490000|2021-08-23 09:04:50|21816.5|21696.5|21817.64|21697.64|21818.45|21698.45|21816.5|21696.5|10
1629709500000|2021-08-23 09:05:00|21817.44|21697.44|21820.67|21700.67|21821.18|21701.18|21817.22|21697.22|10
1629709510000|2021-08-23 09:05:10|21820.65|21700.65|21818.89|21698.89|21821.01|21701.01|21818.89|21698.89|10
1629709520000|2021-08-23 09:05:20|21818.79|21698.79|21819.42|21699.42|21819.42|21699.42|21816.46|21696.46|10
1629709530000|2021-08-23 09:05:30|21820.93|21700.93|21820.56|21700.56|21822.28|21702.28|21818.37|21698.37|10
1629709540000|2021-08-23 09:05:40|21820.51|21700.51|21816.35|21696.35|21820.51|21700.51|21816.35|21696.35|10
1629709550000|2021-08-23 09:05:50|21817.12|21697.12|21816.07|21696.07|21817.12|21697.12|21816.07|21696.07|10
1629709560000|2021-08-23 09:06:00|21817.2|21697.2|21814.25|21694.25|21817.2|21697.2|21814.07|21694.07|10
1629709570000|2021-08-23 09:06:10|21814.96|21694.96|21815.05|21695.05|21816.44|21696.44|21813.76|21693.76|10
1629709580000|2021-08-23 09:06:20|21815.15|21695.15|21809.63|21689.63|21815.27|21695.27|21809.63|21689.63|10
1629709590000|2021-08-23 09:06:30|21809.28|21689.28|21809.56|21689.56|21811.16|21691.16|21808.64|21688.64|10
1629709600000|2021-08-23 09:06:40|21809.52|21689.52|21810.15|21690.15|21810.15|21690.15|21806.98|21686.98|10
1629709610000|2021-08-23 09:06:50|21808.92|21688.92|21810.65|21690.65|21810.65|21690.65|21808.77|21688.77|9
1629709620000|2021-08-23 09:07:00|21811.03|21691.03|21813.18|21693.18|21813.34|21693.34|21811.03|21691.03|10
1629709630000|2021-08-23 09:07:10|21813.2|21693.2|21815.4|21695.4|21815.53|21695.53|21813.2|21693.2|9
1629709640000|2021-08-23 09:07:20|21814.17|21694.17|21819.33|21699.33|21820.09|21700.09|21814.17|21694.17|10
1629709650000|2021-08-23 09:07:30|21819.26|21699.26|21822.5|21702.5|21822.5|21702.5|21819.25|21699.25|10
1629709660000|2021-08-23 09:07:40|21822.84|21702.84|21820.45|21700.45|21822.93|21702.93|21820.45|21700.45|10
1629709670000|2021-08-23 09:07:50|21820.39|21700.39|21817.26|21697.26|21821.03|21701.03|21817.16|21697.16|10
1629709680000|2021-08-23 09:08:00|21817.38|21697.38|21819.27|21699.27|21819.63|21699.63|21817.38|21697.38|10
1629709690000|2021-08-23 09:08:10|21817.9|21697.9|21816.7|21696.7|21817.97|21697.97|21816.69|21696.69|10
1629709700000|2021-08-23 09:08:20|21816.6|21696.6|21817.57|21697.57|21817.57|21697.57|21815.46|21695.46|10
1629709710000|2021-08-23 09:08:30|21817.78|21697.78|21821.09|21701.09|21821.09|21701.09|21817.78|21697.78|10
1629709720000|2021-08-23 09:08:40|21821.29|21701.29|21824.05|21704.05|21827.59|21707.59|21821.29|21701.29|10
1629709730000|2021-08-23 09:08:50|21824.19|21704.19|21832.12|21712.12|21832.12|21712.12|21824.19|21704.19|10
1629709740000|2021-08-23 09:09:00|21832.31|21712.31|21834.99|21714.99|21834.99|21714.99|21830.58|21710.58|10
1629709750000|2021-08-23 09:09:10|21836.98|21716.98|21837.97|21717.97|21838.92|21718.92|21836.98|21716.98|10
1629709760000|2021-08-23 09:09:20|21838.52|21718.52|21837.25|21717.25|21838.52|21718.52|21836.77|21716.77|10
1629709770000|2021-08-23 09:09:30|21837.12|21717.12|21837.9|21717.9|21838.5|21718.5|21837.12|21717.12|10
1629709780000|2021-08-23 09:09:40|21838.36|21718.36|21840.01|21720.01|21840.14|21720.14|21838.36|21718.36|10
1629709790000|2021-08-23 09:09:50|21840.05|21720.05|21842.75|21722.75|21842.75|21722.75|21840.05|21720.05|10
1629709800000|2021-08-23 09:10:00|21845.02|21725.02|21850.87|21730.87|21850.89|21730.89|21845.02|21725.02|10
1629709810000|2021-08-23 09:10:10|21851.38|21731.38|21846.88|21726.88|21851.69|21731.69|21845.72|21725.72|10
1629709820000|2021-08-23 09:10:20|21845.34|21725.34|21839.82|21719.82|21845.34|21725.34|21839.82|21719.82|10
1629709830000|2021-08-23 09:10:30|21838.96|21718.96|21832.8|21712.8|21838.96|21718.96|21832.8|21712.8|10
1629709840000|2021-08-23 09:10:40|21832|21712|21827.46|21707.46|21832|21712|21826.51|21706.51|10
1629709850000|2021-08-23 09:10:50|21827.53|21707.53|21826.39|21706.39|21829.03|21709.03|21826.39|21706.39|10
1629709860000|2021-08-23 09:11:00|21826.29|21706.29|21826.44|21706.44|21829.12|21709.12|21825.85|21705.85|10
1629709870000|2021-08-23 09:11:10|21825.62|21705.62|21827.37|21707.37|21828.07|21708.07|21825.62|21705.62|10
1629709880000|2021-08-23 09:11:20|21826.55|21706.55|21828.14|21708.14|21830.15|21710.15|21826.55|21706.55|10
1629709890000|2021-08-23 09:11:30|21827.91|21707.91|21828.48|21708.48|21828.87|21708.87|21827.91|21707.91|10
1629709900000|2021-08-23 09:11:40|21827.52|21707.52|21824.37|21704.37|21827.52|21707.52|21823.85|21703.85|10
1629709910000|2021-08-23 09:11:50|21824.56|21704.56|21821.31|21701.31|21824.56|21704.56|21820.18|21700.18|10
1629709920000|2021-08-23 09:12:00|21820.78|21700.78|21816.4|21696.4|21820.78|21700.78|21816.23|21696.23|10
1629709930000|2021-08-23 09:12:10|21815.96|21695.96|21814.62|21694.62|21817.16|21697.16|21814.62|21694.62|10
1629709940000|2021-08-23 09:12:20|21814.54|21694.54|21812.35|21692.35|21815.42|21695.42|21812.35|21692.35|10
1629709950000|2021-08-23 09:12:30|21812.61|21692.61|21812.83|21692.83|21814.38|21694.38|21812.5|21692.5|10
1629709960000|2021-08-23 09:12:40|21812.46|21692.46|21810.56|21690.56|21812.72|21692.72|21809.2|21689.2|10
1629709970000|2021-08-23 09:12:50|21811.32|21691.32|21807.15|21687.15|21811.32|21691.32|21807.15|21687.15|10
1629709980000|2021-08-23 09:13:00|21804.09|21684.09|21804.36|21684.36|21804.36|21684.36|21803.23|21683.23|10
1629709990000|2021-08-23 09:13:10|21806.2|21686.2|21807.49|21687.49|21807.49|21687.49|21806.2|21686.2|10
1629710000000|2021-08-23 09:13:20|21808.34|21688.34|21806.03|21686.03|21808.34|21688.34|21806.03|21686.03|10
1629710010000|2021-08-23 09:13:30|21806.26|21686.26|21811.32|21691.32|21811.32|21691.32|21806.15|21686.15|10
1629710020000|2021-08-23 09:13:40|21811.82|21691.82|21813.27|21693.27|21813.32|21693.32|21811.14|21691.14|10
1629710030000|2021-08-23 09:13:50|21813.83|21693.83|21817.14|21697.14|21818.56|21698.56|21813.83|21693.83|10
1629710040000|2021-08-23 09:14:00|21816.79|21696.79|21816.09|21696.09|21817.09|21697.09|21816.01|21696.01|10
1629710050000|2021-08-23 09:14:10|21816|21696|21813.1|21693.1|21816|21696|21813.1|21693.1|10
1629710060000|2021-08-23 09:14:20|21813.27|21693.27|21814.65|21694.65|21814.65|21694.65|21812.92|21692.92|10
1629710070000|2021-08-23 09:14:30|21814.67|21694.67|21818.26|21698.26|21818.26|21698.26|21814.67|21694.67|9
1629710080000|2021-08-23 09:14:40|21820.01|21700.01|21821.85|21701.85|21822.09|21702.09|21820.01|21700.01|10
1629710090000|2021-08-23 09:14:50|21822.41|21702.41|21822.46|21702.46|21823.53|21703.53|21822.11|21702.11|10
1629710100000|2021-08-23 09:15:00|21822.76|21702.76|21823.73|21703.73|21824|21704|21822.76|21702.76|10
1629710110000|2021-08-23 09:15:10|21823.96|21703.96|21826.76|21706.76|21826.76|21706.76|21823.96|21703.96|10
1629710120000|2021-08-23 09:15:20|21827.03|21707.03|21845.08|21725.08|21845.08|21725.08|21827.03|21707.03|10
1629710130000|2021-08-23 09:15:30|21845.74|21725.74|21856.76|21736.76|21856.76|21736.76|21845.74|21725.74|10
1629710140000|2021-08-23 09:15:40|21856.83|21736.83|21857.11|21737.11|21857.81|21737.81|21855.53|21735.53|10
1629710150000|2021-08-23 09:15:50|21857.21|21737.21|21858.84|21738.84|21859.42|21739.42|21857.05|21737.05|10
1629710160000|2021-08-23 09:16:00|21860.27|21740.27|21864.76|21744.76|21864.76|21744.76|21860.27|21740.27|10
1629710170000|2021-08-23 09:16:10|21865.7|21745.7|21867.74|21747.74|21868.61|21748.61|21865.7|21745.7|9
1629710180000|2021-08-23 09:16:20|21869.6|21749.6|21868.16|21748.16|21869.6|21749.6|21864.27|21744.27|10
1629710190000|2021-08-23 09:16:30|21866.74|21746.74|21863.86|21743.86|21866.79|21746.79|21862.89|21742.89|10
1629710200000|2021-08-23 09:16:40|21863.78|21743.78|21859.57|21739.57|21863.78|21743.78|21859.57|21739.57|10
1629710210000|2021-08-23 09:16:50|21859.01|21739.01|21860.58|21740.58|21860.58|21740.58|21859.01|21739.01|10
1629710220000|2021-08-23 09:17:00|21860.53|21740.53|21865.6|21745.6|21865.6|21745.6|21860.53|21740.53|10
1629710230000|2021-08-23 09:17:10|21866.01|21746.01|21867.46|21747.46|21867.46|21747.46|21866.01|21746.01|10
1629710240000|2021-08-23 09:17:20|21868.39|21748.39|21868.22|21748.22|21868.39|21748.39|21866.33|21746.33|10
1629710250000|2021-08-23 09:17:30|21868.29|21748.29|21870.1|21750.1|21870.48|21750.48|21868.29|21748.29|10
1629710260000|2021-08-23 09:17:40|21870.3|21750.3|21871.55|21751.55|21871.55|21751.55|21868.7|21748.7|10
1629710270000|2021-08-23 09:17:50|21873.06|21753.06|21878.3|21758.3|21880.47|21760.47|21873.06|21753.06|10
1629710280000|2021-08-23 09:18:00|21878.61|21758.61|21876.98|21756.98|21880.15|21760.15|21876.69|21756.69|10
1629710290000|2021-08-23 09:18:10|21876.61|21756.61|21877.34|21757.34|21877.78|21757.78|21876.61|21756.61|9
1629710300000|2021-08-23 09:18:20|21876.69|21756.69|21879.72|21759.72|21880.71|21760.71|21876.69|21756.69|10
1629710310000|2021-08-23 09:18:30|21879.99|21759.99|21882.72|21762.72|21882.72|21762.72|21879.99|21759.99|10
1629710320000|2021-08-23 09:18:40|21881.47|21761.47|21884.72|21764.72|21884.72|21764.72|21881.47|21761.47|10
1629710330000|2021-08-23 09:18:50|21883.77|21763.77|21886.49|21766.49|21887.92|21767.92|21883.31|21763.31|10
1629710340000|2021-08-23 09:19:00|21886.41|21766.41|21886.01|21766.01|21888.04|21768.04|21886.01|21766.01|10
1629710350000|2021-08-23 09:19:10|21885.86|21765.86|21885.99|21765.99|21886.94|21766.94|21885.18|21765.18|10
1629710360000|2021-08-23 09:19:20|21886.22|21766.22|21886.28|21766.28|21886.28|21766.28|21883.9|21763.9|9
1629710370000|2021-08-23 09:19:30|21886.43|21766.43|21888.51|21768.51|21888.63|21768.63|21886.43|21766.43|10
1629710380000|2021-08-23 09:19:40|21888.39|21768.39|21889|21769|21890.82|21770.82|21888.33|21768.33|10
1629710390000|2021-08-23 09:19:50|21889.33|21769.33|21891.4|21771.4|21891.7|21771.7|21889.33|21769.33|10
1629710400000|2021-08-23 09:20:00|21891.82|21771.82|21894.18|21774.18|21894.5|21774.5|21891.61|21771.61|10
1629710410000|2021-08-23 09:20:10|21894.22|21774.22|21894.86|21774.86|21894.86|21774.86|21893.14|21773.14|10
1629710420000|2021-08-23 09:20:20|21894.47|21774.47|21892.78|21772.78|21894.47|21774.47|21892.78|21772.78|9
1629710430000|2021-08-23 09:20:30|21892.55|21772.55|21884.32|21764.32|21892.55|21772.55|21884.32|21764.32|10
1629710440000|2021-08-23 09:20:40|21884.03|21764.03|21879.91|21759.91|21884.03|21764.03|21879.91|21759.91|10
1629710450000|2021-08-23 09:20:50|21879.74|21759.74|21874.89|21754.89|21879.74|21759.74|21874.54|21754.54|10
1629710460000|2021-08-23 09:21:00|21874.44|21754.44|21877.99|21757.99|21877.99|21757.99|21874.34|21754.34|10
1629710470000|2021-08-23 09:21:10|21878.67|21758.67|21882.86|21762.86|21882.86|21762.86|21878.67|21758.67|10
1629710480000|2021-08-23 09:21:20|21884.57|21764.57|21883.42|21763.42|21886.41|21766.41|21883.42|21763.42|10
1629710490000|2021-08-23 09:21:30|21883.27|21763.27|21883.48|21763.48|21884.13|21764.13|21883.2|21763.2|10
1629710500000|2021-08-23 09:21:40|21883.05|21763.05|21884.82|21764.82|21884.82|21764.82|21882.68|21762.68|10
1629710510000|2021-08-23 09:21:50|21884.79|21764.79|21884.92|21764.92|21886.35|21766.35|21884.74|21764.74|10
1629710520000|2021-08-23 09:22:00|21884.77|21764.77|21881.73|21761.73|21884.88|21764.88|21881.73|21761.73|10
1629710530000|2021-08-23 09:22:10|21881.81|21761.81|21882.57|21762.57|21882.57|21762.57|21880.81|21760.81|10
1629710540000|2021-08-23 09:22:20|21881.13|21761.13|21885.72|21765.72|21885.72|21765.72|21880.76|21760.76|10
1629710550000|2021-08-23 09:22:30|21886.06|21766.06|21890.87|21770.87|21890.87|21770.87|21886.06|21766.06|10
1629710560000|2021-08-23 09:22:40|21891.67|21771.67|21894.42|21774.42|21894.42|21774.42|21891.1|21771.1|10
1629710570000|2021-08-23 09:22:50|21895.01|21775.01|21895.72|21775.72|21896.29|21776.29|21894.6|21774.6|10
1629710580000|2021-08-23 09:23:00|21897.04|21777.04|21894.87|21774.87|21897.12|21777.12|21894.21|21774.21|10
1629710590000|2021-08-23 09:23:10|21896.25|21776.25|21895.3|21775.3|21896.25|21776.25|21895.05|21775.05|10
1629710600000|2021-08-23 09:23:20|21895.27|21775.27|21894.57|21774.57|21895.64|21775.64|21894.57|21774.57|10
1629710610000|2021-08-23 09:23:30|21894.51|21774.51|21899.22|21779.22|21899.22|21779.22|21894.41|21774.41|10
1629710620000|2021-08-23 09:23:40|21900.04|21780.04|21900.61|21780.61|21900.97|21780.97|21899.57|21779.57|10
1629710630000|2021-08-23 09:23:50|21900.98|21780.98|21899.36|21779.36|21901.81|21781.81|21899.36|21779.36|10
1629710640000|2021-08-23 09:24:00|21899.55|21779.55|21899.04|21779.04|21899.55|21779.55|21898.35|21778.35|10
1629710650000|2021-08-23 09:24:10|21899.07|21779.07|21903.18|21783.18|21903.18|21783.18|21898.91|21778.91|10
1629710660000|2021-08-23 09:24:20|21903.39|21783.39|21906.5|21786.5|21906.5|21786.5|21903.39|21783.39|10
1629710670000|2021-08-23 09:24:30|21907.14|21787.14|21903.73|21783.73|21908.98|21788.98|21903.73|21783.73|10
1629710680000|2021-08-23 09:24:40|21903.92|21783.92|21904.79|21784.79|21907.26|21787.26|21903.92|21783.92|10
1629710690000|2021-08-23 09:24:50|21904.97|21784.97|21905.25|21785.25|21905.25|21785.25|21903.37|21783.37|10
1629710700000|2021-08-23 09:25:00|21903.91|21783.91|21903.88|21783.88|21905.61|21785.61|21903.69|21783.69|10
1629710710000|2021-08-23 09:25:10|21903.56|21783.56|21903.28|21783.28|21903.56|21783.56|21900.81|21780.81|9
1629710720000|2021-08-23 09:25:20|21904.41|21784.41|21903.83|21783.83|21906.92|21786.92|21903.83|21783.83|10
1629710730000|2021-08-23 09:25:30|21903.63|21783.63|21901.77|21781.77|21903.63|21783.63|21901.42|21781.42|10
1629710740000|2021-08-23 09:25:40|21901.69|21781.69|21903.74|21783.74|21904.98|21784.98|21900.27|21780.27|9
1629710750000|2021-08-23 09:25:50|21904.11|21784.11|21904.48|21784.48|21905|21785|21903.4|21783.4|10
1629710760000|2021-08-23 09:26:00|21904.11|21784.11|21905.21|21785.21|21905.63|21785.63|21903.32|21783.32|10
1629710770000|2021-08-23 09:26:10|21905.15|21785.15|21908.59|21788.59|21908.59|21788.59|21905.15|21785.15|10
1629710780000|2021-08-23 09:26:20|21908.62|21788.62|21903.57|21783.57|21908.62|21788.62|21903.51|21783.51|10
1629710790000|2021-08-23 09:26:30|21903.33|21783.33|21906.53|21786.53|21906.53|21786.53|21902.93|21782.93|10
1629710800000|2021-08-23 09:26:40|21906.32|21786.32|21908.74|21788.74|21908.74|21788.74|21906.18|21786.18|10
1629710810000|2021-08-23 09:26:50|21908.93|21788.93|21908.19|21788.19|21908.93|21788.93|21906.48|21786.48|10
1629710820000|2021-08-23 09:27:00|21908.4|21788.4|21907.94|21787.94|21910.12|21790.12|21907.94|21787.94|10
1629710830000|2021-08-23 09:27:10|21908.18|21788.18|21911.84|21791.84|21911.84|21791.84|21908.18|21788.18|10
1629710840000|2021-08-23 09:27:20|21910.95|21790.95|21908.57|21788.57|21910.95|21790.95|21908.42|21788.42|10
1629710850000|2021-08-23 09:27:30|21907.33|21787.33|21905.03|21785.03|21907.47|21787.47|21903.93|21783.93|10
1629710860000|2021-08-23 09:27:40|21903.36|21783.36|21903.91|21783.91|21904.46|21784.46|21901.52|21781.52|10
1629710870000|2021-08-23 09:27:50|21904.64|21784.64|21907.41|21787.41|21907.59|21787.59|21903.97|21783.97|10
1629710880000|2021-08-23 09:28:00|21908.06|21788.06|21913.55|21793.55|21913.55|21793.55|21908.06|21788.06|10
1629710890000|2021-08-23 09:28:10|21913.96|21793.96|21910.53|21790.53|21913.96|21793.96|21910.52|21790.52|10
1629710900000|2021-08-23 09:28:20|21913.11|21793.11|21908.13|21788.13|21913.11|21793.11|21908.13|21788.13|10
1629710910000|2021-08-23 09:28:30|21907.21|21787.21|21905.66|21785.66|21907.21|21787.21|21904.52|21784.52|9
1629710920000|2021-08-23 09:28:40|21904.5|21784.5|21905.52|21785.52|21905.89|21785.89|21904.5|21784.5|10
1629710930000|2021-08-23 09:28:50|21903.94|21783.94|21902.42|21782.42|21904.19|21784.19|21900.57|21780.57|9
1629710940000|2021-08-23 09:29:00|21902.77|21782.77|21904.8|21784.8|21904.96|21784.96|21902.61|21782.61|10
1629710950000|2021-08-23 09:29:10|21904.92|21784.92|21901.3|21781.3|21904.92|21784.92|21900.88|21780.88|10
1629710960000|2021-08-23 09:29:20|21901.54|21781.54|21898.91|21778.91|21901.54|21781.54|21898.91|21778.91|10
1629710970000|2021-08-23 09:29:30|21898.9|21778.9|21898.49|21778.49|21899.37|21779.37|21897.56|21777.56|10
1629710980000|2021-08-23 09:29:40|21896.93|21776.93|21895.62|21775.62|21896.93|21776.93|21894.83|21774.83|10
1629710990000|2021-08-23 09:29:50|21895.82|21775.82|21898.66|21778.66|21898.66|21778.66|21895.82|21775.82|10
1629711000000|2021-08-23 09:30:00|21898.64|21778.64|21901.21|21781.21|21901.21|21781.21|21898.64|21778.64|10
1629711010000|2021-08-23 09:30:10|21900.05|21780.05|21896.23|21776.23|21900.05|21780.05|21896.1|21776.1|10
1629711020000|2021-08-23 09:30:20|21895.94|21775.94|21895.81|21775.81|21896.28|21776.28|21895.13|21775.13|10
1629711030000|2021-08-23 09:30:30|21892.86|21772.86|21888.14|21768.14|21892.86|21772.86|21887.12|21767.12|10
1629711040000|2021-08-23 09:30:40|21887.64|21767.64|21886.42|21766.42|21887.64|21767.64|21884.64|21764.64|10
1629711050000|2021-08-23 09:30:50|21886.54|21766.54|21884.31|21764.31|21886.63|21766.63|21884.31|21764.31|10
1629711060000|2021-08-23 09:31:00|21882.89|21762.89|21883.68|21763.68|21884.1|21764.1|21881.85|21761.85|9
1629711070000|2021-08-23 09:31:10|21884.73|21764.73|21883.73|21763.73|21885.12|21765.12|21883.64|21763.64|10
1629711080000|2021-08-23 09:31:20|21883.65|21763.65|21883.63|21763.63|21883.65|21763.65|21882.44|21762.44|10
1629711090000|2021-08-23 09:31:30|21884.1|21764.1|21883.77|21763.77|21884.6|21764.6|21883.57|21763.57|10
1629711100000|2021-08-23 09:31:40|21883.7|21763.7|21882.46|21762.46|21885.69|21765.69|21882.46|21762.46|8
1629711110000|2021-08-23 09:31:50|21882.76|21762.76|21880.71|21760.71|21883.51|21763.51|21880.34|21760.34|10
1629711120000|2021-08-23 09:32:00|21880.35|21760.35|21878.44|21758.44|21880.45|21760.45|21878.21|21758.21|10
1629711130000|2021-08-23 09:32:10|21878.51|21758.51|21877.14|21757.14|21879.23|21759.23|21877.14|21757.14|10
1629711140000|2021-08-23 09:32:20|21877.24|21757.24|21876|21756|21878.02|21758.02|21875.64|21755.64|10
1629711150000|2021-08-23 09:32:30|21875.56|21755.56|21873.91|21753.91|21875.81|21755.81|21873.91|21753.91|10
1629711160000|2021-08-23 09:32:40|21874.12|21754.12|21879.18|21759.18|21879.64|21759.64|21874.12|21754.12|10
1629711170000|2021-08-23 09:32:50|21880.47|21760.47|21882.8|21762.8|21882.8|21762.8|21880.36|21760.36|10
1629711180000|2021-08-23 09:33:00|21883.5|21763.5|21883.76|21763.76|21884.13|21764.13|21883.22|21763.22|10
1629711190000|2021-08-23 09:33:10|21883.87|21763.87|21886.45|21766.45|21886.45|21766.45|21883.27|21763.27|10
1629711200000|2021-08-23 09:33:20|21885.24|21765.24|21885.98|21765.98|21885.98|21765.98|21884.08|21764.08|10
1629711210000|2021-08-23 09:33:30|21884.58|21764.58|21889.7|21769.7|21889.73|21769.73|21884.58|21764.58|10
1629711220000|2021-08-23 09:33:40|21889.92|21769.92|21890.62|21770.62|21890.82|21770.82|21889.67|21769.67|10
1629711230000|2021-08-23 09:33:50|21890.5|21770.5|21888.35|21768.35|21890.5|21770.5|21888.35|21768.35|10
1629711240000|2021-08-23 09:34:00|21888.37|21768.37|21888.79|21768.79|21888.79|21768.79|21887.06|21767.06|9
1629711250000|2021-08-23 09:34:10|21888.38|21768.38|21886.84|21766.84|21888.38|21768.38|21886.57|21766.57|10
1629711260000|2021-08-23 09:34:20|21886.56|21766.56|21883.51|21763.51|21886.56|21766.56|21881.86|21761.86|10
1629711270000|2021-08-23 09:34:30|21883.91|21763.91|21880.86|21760.86|21884.18|21764.18|21880.84|21760.84|10
1629711280000|2021-08-23 09:34:40|21879.67|21759.67|21877.13|21757.13|21879.67|21759.67|21876.87|21756.87|10
1629711290000|2021-08-23 09:34:50|21876.43|21756.43|21871.69|21751.69|21876.43|21756.43|21870.7|21750.7|10
1629711300000|2021-08-23 09:35:00|21871.18|21751.18|21870.5|21750.5|21872.66|21752.66|21870.3|21750.3|10
1629711310000|2021-08-23 09:35:10|21870.55|21750.55|21869.34|21749.34|21872.63|21752.63|21869.34|21749.34|10
1629711320000|2021-08-23 09:35:20|21869.15|21749.15|21868.15|21748.15|21869.3|21749.3|21866.51|21746.51|10
1629711330000|2021-08-23 09:35:30|21867.75|21747.75|21867.64|21747.64|21869.89|21749.89|21867.05|21747.05|10
1629711340000|2021-08-23 09:35:40|21866.88|21746.88|21869.23|21749.23|21869.68|21749.68|21866|21746|9
1629711350000|2021-08-23 09:35:50|21868.59|21748.59|21873.55|21753.55|21873.55|21753.55|21868.05|21748.05|10
1629711360000|2021-08-23 09:36:00|21875.52|21755.52|21881.51|21761.51|21881.52|21761.52|21875.52|21755.52|10
1629711370000|2021-08-23 09:36:10|21883|21763|21882.25|21762.25|21883|21763|21882.12|21762.12|10
1629711380000|2021-08-23 09:36:20|21881.73|21761.73|21878.17|21758.17|21881.73|21761.73|21878.17|21758.17|10
1629711390000|2021-08-23 09:36:30|21878.12|21758.12|21879.9|21759.9|21879.9|21759.9|21877.74|21757.74|9
1629711400000|2021-08-23 09:36:40|21879.92|21759.92|21883.26|21763.26|21883.49|21763.49|21879.92|21759.92|10
1629711410000|2021-08-23 09:36:50|21883.25|21763.25|21879.97|21759.97|21884.65|21764.65|21879.97|21759.97|10
1629711420000|2021-08-23 09:37:00|21879.86|21759.86|21879.29|21759.29|21879.86|21759.86|21879.11|21759.11|9
1629711430000|2021-08-23 09:37:10|21879.67|21759.67|21879.47|21759.47|21879.67|21759.67|21878.78|21758.78|10
1629711440000|2021-08-23 09:37:20|21879.91|21759.91|21880.94|21760.94|21881.73|21761.73|21879.91|21759.91|10
1629711450000|2021-08-23 09:37:30|21882.86|21762.86|21888.35|21768.35|21888.35|21768.35|21882.86|21762.86|10
1629711460000|2021-08-23 09:37:40|21890.01|21770.01|21889.63|21769.63|21890.9|21770.9|21889.63|21769.63|9
1629711470000|2021-08-23 09:37:50|21889.78|21769.78|21889.53|21769.53|21891.41|21771.41|21889.53|21769.53|9
1629711480000|2021-08-23 09:38:00|21889.71|21769.71|21892.69|21772.69|21892.69|21772.69|21889.71|21769.71|10
1629711490000|2021-08-23 09:38:10|21892.72|21772.72|21894.41|21774.41|21894.41|21774.41|21892.72|21772.72|10
1629711500000|2021-08-23 09:38:20|21895.59|21775.59|21895.14|21775.14|21897.5|21777.5|21895.14|21775.14|10
1629711510000|2021-08-23 09:38:30|21895.47|21775.47|21898.67|21778.67|21898.67|21778.67|21895.47|21775.47|10
1629711520000|2021-08-23 09:38:40|21897.87|21777.87|21899.45|21779.45|21900.23|21780.23|21897.87|21777.87|10
1629711530000|2021-08-23 09:38:50|21899.52|21779.52|21899.22|21779.22|21902.11|21782.11|21899.11|21779.11|10
1629711540000|2021-08-23 09:39:00|21899.2|21779.2|21903.54|21783.54|21903.54|21783.54|21898.44|21778.44|10
1629711550000|2021-08-23 09:39:10|21904.22|21784.22|21907.28|21787.28|21907.28|21787.28|21904.22|21784.22|9
1629711560000|2021-08-23 09:39:20|21908.61|21788.61|21909.54|21789.54|21909.54|21789.54|21907.21|21787.21|9
1629711570000|2021-08-23 09:39:30|21909.03|21789.03|21912.71|21792.71|21913.17|21793.17|21909.03|21789.03|10
1629711580000|2021-08-23 09:39:40|21912.48|21792.48|21911.05|21791.05|21914.38|21794.38|21911.05|21791.05|10
1629711590000|2021-08-23 09:39:50|21909.71|21789.71|21907.66|21787.66|21909.71|21789.71|21906.67|21786.67|9
1629711600000|2021-08-23 09:40:00|21907.75|21787.75|21909.58|21789.58|21911.85|21791.85|21907.75|21787.75|10
1629711610000|2021-08-23 09:40:10|21909.43|21789.43|21904.67|21784.67|21909.43|21789.43|21904.67|21784.67|10
1629711620000|2021-08-23 09:40:20|21905.73|21785.73|21906.74|21786.74|21909.96|21789.96|21905.73|21785.73|9
1629711630000|2021-08-23 09:40:30|21906.39|21786.39|21909.56|21789.56|21909.56|21789.56|21906.16|21786.16|10
1629711640000|2021-08-23 09:40:40|21909.69|21789.69|21908.97|21788.97|21910.2|21790.2|21908.97|21788.97|10
1629711650000|2021-08-23 09:40:50|21909.77|21789.77|21909.05|21789.05|21909.77|21789.77|21908.12|21788.12|10
1629711660000|2021-08-23 09:41:00|21908.99|21788.99|21911.02|21791.02|21911.02|21791.02|21907.24|21787.24|10
1629711670000|2021-08-23 09:41:10|21912.01|21792.01|21912.46|21792.46|21914.43|21794.43|21912.01|21792.01|10
1629711680000|2021-08-23 09:41:20|21912.18|21792.18|21917.23|21797.23|21918.15|21798.15|21912.18|21792.18|10
1629711690000|2021-08-23 09:41:30|21917.34|21797.34|21918.65|21798.65|21919.93|21799.93|21917.34|21797.34|10
1629711700000|2021-08-23 09:41:40|21918.92|21798.92|21917.44|21797.44|21920.2|21800.2|21917.15|21797.15|10
1629711710000|2021-08-23 09:41:50|21917.31|21797.31|21911.9|21791.9|21917.31|21797.31|21911.9|21791.9|10
1629711720000|2021-08-23 09:42:00|21911.96|21791.96|21913.19|21793.19|21914.04|21794.04|21911.95|21791.95|9
1629711730000|2021-08-23 09:42:10|21913.15|21793.15|21908.18|21788.18|21913.15|21793.15|21908.02|21788.02|10
1629711740000|2021-08-23 09:42:20|21908.29|21788.29|21904.29|21784.29|21908.29|21788.29|21904.29|21784.29|10
1629711750000|2021-08-23 09:42:30|21903.91|21783.91|21907.85|21787.85|21908.01|21788.01|21903.91|21783.91|10
1629711760000|2021-08-23 09:42:40|21909.16|21789.16|21912.57|21792.57|21913.84|21793.84|21909.16|21789.16|10
1629711770000|2021-08-23 09:42:50|21912.4|21792.4|21911.8|21791.8|21912.76|21792.76|21911.02|21791.02|10
1629711780000|2021-08-23 09:43:00|21912.03|21792.03|21914.47|21794.47|21914.47|21794.47|21912.03|21792.03|10
1629711790000|2021-08-23 09:43:10|21914.21|21794.21|21911.63|21791.63|21914.21|21794.21|21911.63|21791.63|10
1629711800000|2021-08-23 09:43:20|21912.1|21792.1|21907.99|21787.99|21912.1|21792.1|21907.99|21787.99|10
1629711810000|2021-08-23 09:43:30|21908.19|21788.19|21904.54|21784.54|21908.19|21788.19|21904.54|21784.54|10
1629711820000|2021-08-23 09:43:40|21904.64|21784.64|21904.76|21784.76|21904.76|21784.76|21903.8|21783.8|10
1629711830000|2021-08-23 09:43:50|21904.05|21784.05|21902.16|21782.16|21904.05|21784.05|21902.05|21782.05|10
1629711840000|2021-08-23 09:44:00|21902.27|21782.27|21900.82|21780.82|21902.27|21782.27|21899.8|21779.8|10
1629711850000|2021-08-23 09:44:10|21901.24|21781.24|21892.86|21772.86|21901.28|21781.28|21892.86|21772.86|9
1629711860000|2021-08-23 09:44:20|21892.62|21772.62|21891.6|21771.6|21892.62|21772.62|21889.99|21769.99|10
1629711870000|2021-08-23 09:44:30|21892.33|21772.33|21880.22|21760.22|21892.33|21772.33|21880.18|21760.18|10
1629711880000|2021-08-23 09:44:40|21880.23|21760.23|21878.6|21758.6|21881.72|21761.72|21878.6|21758.6|10
1629711890000|2021-08-23 09:44:50|21878.08|21758.08|21879.55|21759.55|21879.55|21759.55|21877.9|21757.9|10
1629711900000|2021-08-23 09:45:00|21881.29|21761.29|21881.39|21761.39|21882.43|21762.43|21879.39|21759.39|10
1629711910000|2021-08-23 09:45:10|21881.24|21761.24|21877.04|21757.04|21881.24|21761.24|21876.88|21756.88|10
1629711920000|2021-08-23 09:45:20|21876.53|21756.53|21880.53|21760.53|21880.53|21760.53|21876.26|21756.26|10
1629711930000|2021-08-23 09:45:30|21880.46|21760.46|21881.75|21761.75|21881.75|21761.75|21878.79|21758.79|10
1629711940000|2021-08-23 09:45:40|21881.01|21761.01|21884.47|21764.47|21884.47|21764.47|21879.87|21759.87|10
1629711950000|2021-08-23 09:45:50|21884.37|21764.37|21884.76|21764.76|21886.45|21766.45|21884.12|21764.12|10
1629711960000|2021-08-23 09:46:00|21885.26|21765.26|21884.92|21764.92|21885.26|21765.26|21884.69|21764.69|10
1629711970000|2021-08-23 09:46:10|21884.72|21764.72|21891.38|21771.38|21891.38|21771.38|21884.72|21764.72|10
1629711980000|2021-08-23 09:46:20|21891.3|21771.3|21887.76|21767.76|21891.59|21771.59|21887.76|21767.76|10
1629711990000|2021-08-23 09:46:30|21887.41|21767.41|21881.92|21761.92|21887.41|21767.41|21881.92|21761.92|9
1629712000000|2021-08-23 09:46:40|21882.63|21762.63|21878.37|21758.37|21883.71|21763.71|21878.37|21758.37|10
1629712010000|2021-08-23 09:46:50|21879.81|21759.81|21876.7|21756.7|21879.81|21759.81|21875.17|21755.17|10
1629712020000|2021-08-23 09:47:00|21875.18|21755.18|21871.69|21751.69|21875.18|21755.18|21871.41|21751.41|10
1629712030000|2021-08-23 09:47:10|21871.51|21751.51|21868.25|21748.25|21871.51|21751.51|21868.25|21748.25|10
1629712040000|2021-08-23 09:47:20|21868.16|21748.16|21864.85|21744.85|21868.26|21748.26|21864.85|21744.85|9
1629712050000|2021-08-23 09:47:30|21864.36|21744.36|21857.34|21737.34|21864.36|21744.36|21857.34|21737.34|10
1629712060000|2021-08-23 09:47:40|21857.26|21737.26|21854.81|21734.81|21857.29|21737.29|21854.21|21734.21|10
1629712070000|2021-08-23 09:47:50|21854.57|21734.57|21860.12|21740.12|21860.39|21740.39|21854.57|21734.57|10
1629712080000|2021-08-23 09:48:00|21860.59|21740.59|21865.61|21745.61|21865.61|21745.61|21860.59|21740.59|10
1629712090000|2021-08-23 09:48:10|21865.49|21745.49|21866.49|21746.49|21866.49|21746.49|21865.23|21745.23|10
1629712100000|2021-08-23 09:48:20|21866.16|21746.16|21863.25|21743.25|21867.44|21747.44|21863.25|21743.25|10
1629712110000|2021-08-23 09:48:30|21862.76|21742.76|21857.2|21737.2|21862.76|21742.76|21857.2|21737.2|10
1629712120000|2021-08-23 09:48:40|21857.24|21737.24|21851.53|21731.53|21857.24|21737.24|21851.53|21731.53|10
1629712130000|2021-08-23 09:48:50|21851.51|21731.51|21849.91|21729.91|21853.45|21733.45|21849.91|21729.91|10
1629712140000|2021-08-23 09:49:00|21848.57|21728.57|21851.37|21731.37|21853.85|21733.85|21847.81|21727.81|10
1629712150000|2021-08-23 09:49:10|21851.34|21731.34|21854.56|21734.56|21854.56|21734.56|21849.9|21729.9|10
1629712160000|2021-08-23 09:49:20|21855.87|21735.87|21851.62|21731.62|21857.32|21737.32|21851.62|21731.62|10
1629712170000|2021-08-23 09:49:30|21850.84|21730.84|21855.39|21735.39|21855.39|21735.39|21850.84|21730.84|10
1629712180000|2021-08-23 09:49:40|21855.24|21735.24|21854.14|21734.14|21855.88|21735.88|21853.09|21733.09|10
1629712190000|2021-08-23 09:49:50|21854.12|21734.12|21864.41|21744.41|21864.41|21744.41|21854.12|21734.12|10
1629712200000|2021-08-23 09:50:00|21866.54|21746.54|21870.22|21750.22|21870.22|21750.22|21866.54|21746.54|10
1629712210000|2021-08-23 09:50:10|21871.29|21751.29|21874.79|21754.79|21875.21|21755.21|21871.29|21751.29|10
1629712220000|2021-08-23 09:50:20|21874.94|21754.94|21877.4|21757.4|21877.4|21757.4|21874.94|21754.94|10
1629712230000|2021-08-23 09:50:30|21878.66|21758.66|21881.06|21761.06|21881.06|21761.06|21878.66|21758.66|10
1629712240000|2021-08-23 09:50:40|21880.9|21760.9|21880.06|21760.06|21881.61|21761.61|21879.78|21759.78|10
1629712250000|2021-08-23 09:50:50|21880.23|21760.23|21876.01|21756.01|21880.49|21760.49|21875.61|21755.61|10
1629712260000|2021-08-23 09:51:00|21876.11|21756.11|21876.96|21756.96|21878.46|21758.46|21876.11|21756.11|10
1629712270000|2021-08-23 09:51:10|21876.64|21756.64|21879.56|21759.56|21879.6|21759.6|21876.64|21756.64|10
1629712280000|2021-08-23 09:51:20|21879.25|21759.25|21877.4|21757.4|21879.77|21759.77|21877.28|21757.28|10
1629712290000|2021-08-23 09:51:30|21877.15|21757.15|21877.38|21757.38|21877.41|21757.41|21876.43|21756.43|10
1629712300000|2021-08-23 09:51:40|21878.05|21758.05|21881.82|21761.82|21881.82|21761.82|21878.05|21758.05|10
1629712310000|2021-08-23 09:51:50|21882.35|21762.35|21885.64|21765.64|21886.21|21766.21|21882.35|21762.35|10
1629712320000|2021-08-23 09:52:00|21883.99|21763.99|21891.25|21771.25|21891.25|21771.25|21883.99|21763.99|10
1629712330000|2021-08-23 09:52:10|21891.24|21771.24|21891.7|21771.7|21892.3|21772.3|21891.24|21771.24|10
1629712340000|2021-08-23 09:52:20|21891.64|21771.64|21890.01|21770.01|21891.64|21771.64|21888.98|21768.98|10
1629712350000|2021-08-23 09:52:30|21889.78|21769.78|21894.09|21774.09|21894.09|21774.09|21889.69|21769.69|10
1629712360000|2021-08-23 09:52:40|21894.16|21774.16|21899.78|21779.78|21899.78|21779.78|21894.16|21774.16|10
1629712370000|2021-08-23 09:52:50|21899.96|21779.96|21902.07|21782.07|21902.07|21782.07|21899.74|21779.74|10
1629712380000|2021-08-23 09:53:00|21902.41|21782.41|21902.94|21782.94|21904.51|21784.51|21902.41|21782.41|10
1629712390000|2021-08-23 09:53:10|21902.88|21782.88|21901.94|21781.94|21903.27|21783.27|21901.94|21781.94|10
1629712400000|2021-08-23 09:53:20|21902.38|21782.38|21908.49|21788.49|21908.74|21788.74|21902.38|21782.38|10
1629712410000|2021-08-23 09:53:30|21908.5|21788.5|21913.19|21793.19|21913.19|21793.19|21908.5|21788.5|10
1629712420000|2021-08-23 09:53:40|21913.49|21793.49|21913.35|21793.35|21914.7|21794.7|21913|21793|10
1629712430000|2021-08-23 09:53:50|21913.63|21793.63|21913.75|21793.75|21913.79|21793.79|21912.35|21792.35|10
1629712440000|2021-08-23 09:54:00|21915.35|21795.35|21914.95|21794.95|21916.59|21796.59|21914.95|21794.95|10
1629712450000|2021-08-23 09:54:10|21914.86|21794.86|21910.28|21790.28|21914.86|21794.86|21910.28|21790.28|10
1629712460000|2021-08-23 09:54:20|21910.14|21790.14|21908.56|21788.56|21910.8|21790.8|21908.56|21788.56|10
1629712470000|2021-08-23 09:54:30|21907.17|21787.17|21904.51|21784.51|21907.17|21787.17|21904.13|21784.13|10
1629712480000|2021-08-23 09:54:40|21903.85|21783.85|21905.34|21785.34|21905.38|21785.38|21903.85|21783.85|10
1629712490000|2021-08-23 09:54:50|21905.58|21785.58|21905.15|21785.15|21905.63|21785.63|21905.15|21785.15|9
1629712500000|2021-08-23 09:55:00|21905.12|21785.12|21901.87|21781.87|21905.23|21785.23|21901.87|21781.87|10
1629712510000|2021-08-23 09:55:10|21902.5|21782.5|21906.85|21786.85|21907.1|21787.1|21902.5|21782.5|10
1629712520000|2021-08-23 09:55:20|21906.74|21786.74|21902.77|21782.77|21906.74|21786.74|21902.77|21782.77|10
1629712530000|2021-08-23 09:55:30|21902.55|21782.55|21898.76|21778.76|21902.55|21782.55|21898.36|21778.36|10
1629712540000|2021-08-23 09:55:40|21898.13|21778.13|21901.96|21781.96|21901.96|21781.96|21898.13|21778.13|10
1629712550000|2021-08-23 09:55:50|21905|21785|21907.04|21787.04|21907.12|21787.12|21904.65|21784.65|10
1629712560000|2021-08-23 09:56:00|21905.3|21785.3|21905.77|21785.77|21907.62|21787.62|21905.16|21785.16|9
1629712570000|2021-08-23 09:56:10|21905.55|21785.55|21904.35|21784.35|21905.55|21785.55|21904.35|21784.35|10
1629712580000|2021-08-23 09:56:20|21903.96|21783.96|21901.91|21781.91|21903.96|21783.96|21901.91|21781.91|10
1629712590000|2021-08-23 09:56:30|21901.48|21781.48|21904.04|21784.04|21905.51|21785.51|21901.48|21781.48|9
1629712600000|2021-08-23 09:56:40|21904.21|21784.21|21903.48|21783.48|21905.31|21785.31|21903.4|21783.4|9
1629712610000|2021-08-23 09:56:50|21903.07|21783.07|21907.25|21787.25|21907.25|21787.25|21903.07|21783.07|10
1629712620000|2021-08-23 09:57:00|21907.27|21787.27|21913.31|21793.31|21913.31|21793.31|21907.27|21787.27|10
1629712630000|2021-08-23 09:57:10|21912.83|21792.83|21915.02|21795.02|21915.7|21795.7|21912.83|21792.83|9
1629712640000|2021-08-23 09:57:20|21913.32|21793.32|21911.32|21791.32|21913.48|21793.48|21911.2|21791.2|10
1629712650000|2021-08-23 09:57:30|21909.37|21789.37|21909.03|21789.03|21909.93|21789.93|21908.78|21788.78|9
1629712660000|2021-08-23 09:57:40|21909.42|21789.42|21919.27|21799.27|21919.27|21799.27|21909.05|21789.05|10
1629712670000|2021-08-23 09:57:50|21923.15|21803.15|21927.71|21807.71|21928.01|21808.01|21923.15|21803.15|10
1629712680000|2021-08-23 09:58:00|21927.53|21807.53|21924.65|21804.65|21927.59|21807.59|21924.19|21804.19|10
1629712690000|2021-08-23 09:58:10|21926.06|21806.06|21931.03|21811.03|21931.03|21811.03|21925.51|21805.51|10
1629712700000|2021-08-23 09:58:20|21930.76|21810.76|21929.42|21809.42|21932.22|21812.22|21929.42|21809.42|10
1629712710000|2021-08-23 09:58:30|21929.28|21809.28|21931.54|21811.54|21931.54|21811.54|21929.28|21809.28|10
1629712720000|2021-08-23 09:58:40|21932.12|21812.12|21931.89|21811.89|21932.64|21812.64|21931.72|21811.72|10
1629712730000|2021-08-23 09:58:50|21931.71|21811.71|21934.9|21814.9|21934.9|21814.9|21931.7|21811.7|10
1629712740000|2021-08-23 09:59:00|21934.79|21814.79|21940.66|21820.66|21941.22|21821.22|21934.79|21814.79|10
1629712750000|2021-08-23 09:59:10|21938.76|21818.76|21936.54|21816.54|21938.9|21818.9|21935.36|21815.36|9
1629712760000|2021-08-23 09:59:20|21936.8|21816.8|21935.71|21815.71|21939.09|21819.09|21935.71|21815.71|10
1629712770000|2021-08-23 09:59:30|21935.48|21815.48|21927.81|21807.81|21935.48|21815.48|21927.81|21807.81|10
1629712780000|2021-08-23 09:59:40|21927.13|21807.13|21926.53|21806.53|21927.75|21807.75|21926.53|21806.53|10
1629712790000|2021-08-23 09:59:50|21927.2|21807.2|21933.06|21813.06|21933.06|21813.06|21927.01|21807.01|10
1629712800000|2021-08-23 10:00:00|21933.05|21813.05|21935.5|21815.5|21935.5|21815.5|21932.14|21812.14|10
1629712810000|2021-08-23 10:00:10|21935.67|21815.67|21934.11|21814.11|21936.09|21816.09|21933.22|21813.22|10
1629712820000|2021-08-23 10:00:20|21933.77|21813.77|21929.64|21809.64|21934|21814|21929.64|21809.64|10
1629712830000|2021-08-23 10:00:30|21929.47|21809.47|21928.34|21808.34|21930.21|21810.21|21928.34|21808.34|10
1629712840000|2021-08-23 10:00:40|21928.31|21808.31|21930.02|21810.02|21930.02|21810.02|21928.31|21808.31|9
1629712850000|2021-08-23 10:00:50|21930.77|21810.77|21935.41|21815.41|21935.41|21815.41|21930.64|21810.64|10
1629712860000|2021-08-23 10:01:00|21934.22|21814.22|21939.4|21819.4|21939.4|21819.4|21934.22|21814.22|10
1629712870000|2021-08-23 10:01:10|21939.64|21819.64|21942.23|21822.23|21943.62|21823.62|21939.64|21819.64|10
1629712880000|2021-08-23 10:01:20|21942.26|21822.26|21943.38|21823.38|21943.74|21823.74|21941.89|21821.89|9
1629712890000|2021-08-23 10:01:30|21943.69|21823.69|21945.95|21825.95|21945.95|21825.95|21943.69|21823.69|10
1629712900000|2021-08-23 10:01:40|21945.78|21825.78|21949.09|21829.09|21949.09|21829.09|21945.78|21825.78|8
1629712910000|2021-08-23 10:01:50|21948.97|21828.97|21939.58|21819.58|21949.19|21829.19|21939.58|21819.58|10
1629712920000|2021-08-23 10:02:00|21939.74|21819.74|21938.16|21818.16|21939.74|21819.74|21937.03|21817.03|10
1629712930000|2021-08-23 10:02:10|21937.53|21817.53|21938.99|21818.99|21939.62|21819.62|21937.53|21817.53|9
1629712940000|2021-08-23 10:02:20|21939.01|21819.01|21938.65|21818.65|21940.4|21820.4|21938.65|21818.65|10
1629712950000|2021-08-23 10:02:30|21938.63|21818.63|21940.59|21820.59|21940.59|21820.59|21937.96|21817.96|9
1629712960000|2021-08-23 10:02:40|21941.64|21821.64|21943.57|21823.57|21943.88|21823.88|21940.34|21820.34|9
1629712970000|2021-08-23 10:02:50|21944.44|21824.44|21949.82|21829.82|21949.82|21829.82|21944.44|21824.44|10
1629712980000|2021-08-23 10:03:00|21949.55|21829.55|21958.09|21838.09|21958.21|21838.21|21949.55|21829.55|10
1629712990000|2021-08-23 10:03:10|21958.28|21838.28|21958.37|21838.37|21958.92|21838.92|21958.28|21838.28|10
1629713000000|2021-08-23 10:03:20|21958.43|21838.43|21964.27|21844.27|21964.27|21844.27|21958.43|21838.43|10
1629713010000|2021-08-23 10:03:30|21964.53|21844.53|21969.3|21849.3|21969.3|21849.3|21964.53|21844.53|10
1629713020000|2021-08-23 10:03:40|21970.53|21850.53|21967.1|21847.1|21970.53|21850.53|21967.1|21847.1|10
1629713030000|2021-08-23 10:03:50|21967.96|21847.96|21969.56|21849.56|21970.44|21850.44|21967.96|21847.96|10
1629713040000|2021-08-23 10:04:00|21970.97|21850.97|21972.76|21852.76|21974.89|21854.89|21970.97|21850.97|10
1629713050000|2021-08-23 10:04:10|21972.64|21852.64|21974.57|21854.57|21975.71|21855.71|21971.74|21851.74|10
1629713060000|2021-08-23 10:04:20|21975.09|21855.09|21975.98|21855.98|21977.21|21857.21|21975.08|21855.08|10
1629713070000|2021-08-23 10:04:30|21976.36|21856.36|21976.65|21856.65|21977.9|21857.9|21973|21853|10
1629713080000|2021-08-23 10:04:40|21976.57|21856.57|21976.41|21856.41|21978.98|21858.98|21975.8|21855.8|10
1629713090000|2021-08-23 10:04:50|21977.23|21857.23|21977.8|21857.8|21979.15|21859.15|21977.23|21857.23|10
1629713100000|2021-08-23 10:05:00|21976.49|21856.49|21981.69|21861.69|21981.83|21861.83|21976.49|21856.49|10
1629713110000|2021-08-23 10:05:10|21980.56|21860.56|21982.11|21862.11|21982.11|21862.11|21980.56|21860.56|10
1629713120000|2021-08-23 10:05:20|21981.2|21861.2|21982.65|21862.65|21982.78|21862.78|21981.2|21861.2|10
1629713130000|2021-08-23 10:05:30|21984.26|21864.26|21983.39|21863.39|21984.26|21864.26|21981.96|21861.96|10
1629713140000|2021-08-23 10:05:40|21984.18|21864.18|21987.22|21867.22|21987.22|21867.22|21981.52|21861.52|10
1629713150000|2021-08-23 10:05:50|21985.63|21865.63|21985.05|21865.05|21986.97|21866.97|21984.99|21864.99|10
1629713160000|2021-08-23 10:06:00|21984.98|21864.98|21985.23|21865.23|21986.08|21866.08|21984.05|21864.05|10
1629713170000|2021-08-23 10:06:10|21986.23|21866.23|21990.83|21870.83|21990.83|21870.83|21985.29|21865.29|10
1629713180000|2021-08-23 10:06:20|21990.89|21870.89|21987.37|21867.37|21991.09|21871.09|21987.37|21867.37|10
1629713190000|2021-08-23 10:06:30|21987.23|21867.23|21978.32|21858.32|21987.55|21867.55|21978.32|21858.32|10
1629713200000|2021-08-23 10:06:40|21976.85|21856.85|21975.33|21855.33|21977.65|21857.65|21974.72|21854.72|10
1629713210000|2021-08-23 10:06:50|21975.58|21855.58|21975.42|21855.42|21976.61|21856.61|21974.84|21854.84|10
1629713220000|2021-08-23 10:07:00|21975.81|21855.81|21971.07|21851.07|21978.03|21858.03|21971.07|21851.07|10
1629713230000|2021-08-23 10:07:10|21970.14|21850.14|21951|21831|21970.14|21850.14|21951|21831|10
1629713240000|2021-08-23 10:07:20|21949.91|21829.91|21945.05|21825.05|21949.91|21829.91|21945.05|21825.05|10
1629713250000|2021-08-23 10:07:30|21945.3|21825.3|21943.7|21823.7|21945.3|21825.3|21943.03|21823.03|10
1629713260000|2021-08-23 10:07:40|21943.55|21823.55|21939.3|21819.3|21943.55|21823.55|21938.09|21818.09|10
1629713270000|2021-08-23 10:07:50|21940.32|21820.32|21948.51|21828.51|21948.51|21828.51|21940.32|21820.32|10
1629713280000|2021-08-23 10:08:00|21947.26|21827.26|21944.31|21824.31|21947.26|21827.26|21944.31|21824.31|10
1629713290000|2021-08-23 10:08:10|21943.9|21823.9|21930.14|21810.14|21943.9|21823.9|21930.14|21810.14|10
1629713300000|2021-08-23 10:08:20|21927.83|21807.83|21906.58|21786.58|21927.83|21807.83|21906.58|21786.58|10
1629713310000|2021-08-23 10:08:30|21905.58|21785.58|21891.73|21771.73|21905.58|21785.58|21891.73|21771.73|10
1629713320000|2021-08-23 10:08:40|21890.92|21770.92|21880.44|21760.44|21891.2|21771.2|21880.44|21760.44|10
1629713330000|2021-08-23 10:08:50|21880.13|21760.13|21868.47|21748.47|21880.36|21760.36|21868.17|21748.17|10
1629713340000|2021-08-23 10:09:00|21868.25|21748.25|21861.57|21741.57|21868.25|21748.25|21861.57|21741.57|10
1629713350000|2021-08-23 10:09:10|21858.74|21738.74|21842.51|21722.51|21858.74|21738.74|21842.51|21722.51|10
1629713360000|2021-08-23 10:09:20|21842.58|21722.58|21821.83|21701.83|21842.58|21722.58|21821.64|21701.64|10
1629713370000|2021-08-23 10:09:30|21820.59|21700.59|21796.14|21676.14|21820.59|21700.59|21795.77|21675.77|10
1629713380000|2021-08-23 10:09:40|21800.12|21680.12|21805.74|21685.74|21805.74|21685.74|21799.59|21679.59|10
1629713390000|2021-08-23 10:09:50|21805.07|21685.07|21809.59|21689.59|21810.96|21690.96|21805.07|21685.07|10
1629713400000|2021-08-23 10:10:00|21810.15|21690.15|21812.19|21692.19|21813.23|21693.23|21810.12|21690.12|10
1629713410000|2021-08-23 10:10:10|21812.86|21692.86|21814.64|21694.64|21818.33|21698.33|21812.52|21692.52|9
1629713420000|2021-08-23 10:10:20|21813.52|21693.52|21816.29|21696.29|21816.45|21696.45|21812.8|21692.8|10
1629713430000|2021-08-23 10:10:30|21816.61|21696.61|21813.17|21693.17|21816.61|21696.61|21811.85|21691.85|10
1629713440000|2021-08-23 10:10:40|21813.44|21693.44|21812.24|21692.24|21813.44|21693.44|21811.4|21691.4|10
1629713450000|2021-08-23 10:10:50|21812.17|21692.17|21813.38|21693.38|21814.15|21694.15|21811.85|21691.85|10
1629713460000|2021-08-23 10:11:00|21814.29|21694.29|21805.77|21685.77|21814.84|21694.84|21805.77|21685.77|10
1629713470000|2021-08-23 10:11:10|21803.99|21683.99|21784.88|21664.88|21803.99|21683.99|21784.88|21664.88|10
1629713480000|2021-08-23 10:11:20|21783.59|21663.59|21769.56|21649.56|21783.59|21663.59|21769.56|21649.56|10
1629713490000|2021-08-23 10:11:30|21771.08|21651.08|21760.42|21640.42|21771.08|21651.08|21760.42|21640.42|9
1629713500000|2021-08-23 10:11:40|21761.08|21641.08|21762.14|21642.14|21762.17|21642.17|21759.97|21639.97|10
1629713510000|2021-08-23 10:11:50|21761.02|21641.02|21763.71|21643.71|21763.85|21643.85|21761.02|21641.02|10
1629713520000|2021-08-23 10:12:00|21764.11|21644.11|21769.85|21649.85|21769.85|21649.85|21764.09|21644.09|10
1629713530000|2021-08-23 10:12:10|21769.81|21649.81|21762.49|21642.49|21769.81|21649.81|21762.49|21642.49|10
1629713540000|2021-08-23 10:12:20|21763.86|21643.86|21769|21649|21769|21649|21763.86|21643.86|10
1629713550000|2021-08-23 10:12:30|21768.87|21648.87|21772.7|21652.7|21772.7|21652.7|21767.21|21647.21|10
1629713560000|2021-08-23 10:12:40|21772.83|21652.83|21778.26|21658.26|21779.36|21659.36|21772.49|21652.49|10
1629713570000|2021-08-23 10:12:50|21778.09|21658.09|21794.2|21674.2|21794.2|21674.2|21778.09|21658.09|10
1629713580000|2021-08-23 10:13:00|21795.67|21675.67|21798.22|21678.22|21802.43|21682.43|21795.67|21675.67|10
1629713590000|2021-08-23 10:13:10|21799.78|21679.78|21807.78|21687.78|21807.78|21687.78|21799.27|21679.27|9
1629713600000|2021-08-23 10:13:20|21808.75|21688.75|21814.43|21694.43|21814.54|21694.54|21808.75|21688.75|10
1629713610000|2021-08-23 10:13:30|21815.16|21695.16|21821.17|21701.17|21821.49|21701.49|21815.16|21695.16|10
1629713620000|2021-08-23 10:13:40|21821.52|21701.52|21822.26|21702.26|21824.4|21704.4|21821.52|21701.52|10
1629713630000|2021-08-23 10:13:50|21821.61|21701.61|21823.98|21703.98|21824.4|21704.4|21820.34|21700.34|10
1629713640000|2021-08-23 10:14:00|21824.15|21704.15|21835.53|21715.53|21835.53|21715.53|21822.93|21702.93|10
1629713650000|2021-08-23 10:14:10|21835.66|21715.66|21844.01|21724.01|21844.01|21724.01|21835.66|21715.66|10
1629713660000|2021-08-23 10:14:20|21844.38|21724.38|21846.3|21726.3|21846.3|21726.3|21844.35|21724.35|10
1629713670000|2021-08-23 10:14:30|21847.43|21727.43|21851.15|21731.15|21851.15|21731.15|21847.43|21727.43|9
1629713680000|2021-08-23 10:14:40|21850.91|21730.91|21853.18|21733.18|21853.18|21733.18|21850.75|21730.75|10
1629713690000|2021-08-23 10:14:50|21855.68|21735.68|21860.54|21740.54|21860.54|21740.54|21855.68|21735.68|10
1629713700000|2021-08-23 10:15:00|21860.19|21740.19|21856.65|21736.65|21860.22|21740.22|21855.01|21735.01|10
1629713710000|2021-08-23 10:15:10|21857.04|21737.04|21858.5|21738.5|21861.11|21741.11|21856.97|21736.97|10
1629713720000|2021-08-23 10:15:20|21858.56|21738.56|21866.02|21746.02|21866.02|21746.02|21858.56|21738.56|10
1629713730000|2021-08-23 10:15:30|21867.55|21747.55|21871.06|21751.06|21871.06|21751.06|21867.55|21747.55|10
1629713740000|2021-08-23 10:15:40|21871.93|21751.93|21879.81|21759.81|21879.81|21759.81|21871.93|21751.93|10
1629713750000|2021-08-23 10:15:50|21880.43|21760.43|21883.19|21763.19|21883.89|21763.89|21880.2|21760.2|9
1629713760000|2021-08-23 10:16:00|21883.64|21763.64|21888.5|21768.5|21888.74|21768.74|21883.64|21763.64|10
1629713770000|2021-08-23 10:16:10|21888.52|21768.52|21891.05|21771.05|21891.43|21771.43|21888.52|21768.52|10
1629713780000|2021-08-23 10:16:20|21889.44|21769.44|21892.41|21772.41|21892.42|21772.42|21889.24|21769.24|10
1629713790000|2021-08-23 10:16:30|21893.13|21773.13|21902.49|21782.49|21902.49|21782.49|21893.13|21773.13|10
1629713800000|2021-08-23 10:16:40|21903.15|21783.15|21905.2|21785.2|21905.86|21785.86|21903.15|21783.15|10
1629713810000|2021-08-23 10:16:50|21907.36|21787.36|21911.6|21791.6|21911.6|21791.6|21907.03|21787.03|10
1629713820000|2021-08-23 10:17:00|21911.95|21791.95|21905.9|21785.9|21911.95|21791.95|21905.9|21785.9|10
1629713830000|2021-08-23 10:17:10|21905.69|21785.69|21899.34|21779.34|21905.69|21785.69|21899.12|21779.12|10
1629713840000|2021-08-23 10:17:20|21899.02|21779.02|21900.89|21780.89|21901.1|21781.1|21898.73|21778.73|10
1629713850000|2021-08-23 10:17:30|21900.96|21780.96|21903.89|21783.89|21903.89|21783.89|21900.79|21780.79|10
1629713860000|2021-08-23 10:17:40|21905.72|21785.72|21920.11|21800.11|21920.11|21800.11|21904.56|21784.56|10
1629713870000|2021-08-23 10:17:50|21927.37|21807.37|21946.46|21826.46|21947.34|21827.34|21927.37|21807.37|10
1629713880000|2021-08-23 10:18:00|21947.48|21827.48|21943.97|21823.97|21947.48|21827.48|21939|21819|10
1629713890000|2021-08-23 10:18:10|21944.46|21824.46|21958.01|21838.01|21958.01|21838.01|21944.46|21824.46|10
1629713900000|2021-08-23 10:18:20|21958.42|21838.42|21956.5|21836.5|21958.53|21838.53|21955.06|21835.06|10
1629713910000|2021-08-23 10:18:30|21955.36|21835.36|21954|21834|21956.71|21836.71|21953.49|21833.49|10
1629713920000|2021-08-23 10:18:40|21954.03|21834.03|21950.63|21830.63|21954.58|21834.58|21950.63|21830.63|10
1629713930000|2021-08-23 10:18:50|21950.15|21830.15|21942.08|21822.08|21950.15|21830.15|21942.08|21822.08|10
1629713940000|2021-08-23 10:19:00|21941.14|21821.14|21935.24|21815.24|21941.14|21821.14|21934.17|21814.17|10
1629713950000|2021-08-23 10:19:10|21934.53|21814.53|21921.77|21801.77|21934.53|21814.53|21921.77|21801.77|10
1629713960000|2021-08-23 10:19:20|21918.65|21798.65|21914.56|21794.56|21919.3|21799.3|21914.56|21794.56|10
1629713970000|2021-08-23 10:19:30|21914.08|21794.08|21895.25|21775.25|21914.08|21794.08|21895.25|21775.25|10
1629713980000|2021-08-23 10:19:40|21895.49|21775.49|21885.35|21765.35|21895.49|21775.49|21885.35|21765.35|10
1629713990000|2021-08-23 10:19:50|21885.51|21765.51|21891.31|21771.31|21892.22|21772.22|21885.17|21765.17|10
1629714000000|2021-08-23 10:20:00|21891.84|21771.84|21898.45|21778.45|21898.45|21778.45|21891.35|21771.35|10
1629714010000|2021-08-23 10:20:10|21898.16|21778.16|21894.91|21774.91|21899.62|21779.62|21894.91|21774.91|10
1629714020000|2021-08-23 10:20:20|21895|21775|21885.05|21765.05|21895|21775|21885.05|21765.05|10
1629714030000|2021-08-23 10:20:30|21883.13|21763.13|21865.01|21745.01|21883.13|21763.13|21865.01|21745.01|10
1629714040000|2021-08-23 10:20:40|21863.93|21743.93|21858.79|21738.79|21863.93|21743.93|21858.79|21738.79|10
1629714050000|2021-08-23 10:20:50|21858.94|21738.94|21852.71|21732.71|21858.94|21738.94|21852.71|21732.71|10
1629714060000|2021-08-23 10:21:00|21851.75|21731.75|21846.77|21726.77|21851.75|21731.75|21846.49|21726.49|10
1629714070000|2021-08-23 10:21:10|21846.44|21726.44|21834.78|21714.78|21846.44|21726.44|21834.78|21714.78|10
1629714080000|2021-08-23 10:21:20|21833.05|21713.05|21826.03|21706.03|21833.05|21713.05|21826.03|21706.03|10
1629714090000|2021-08-23 10:21:30|21824.79|21704.79|21818.02|21698.02|21824.79|21704.79|21814.78|21694.78|10
1629714100000|2021-08-23 10:21:40|21818.52|21698.52|21811.9|21691.9|21818.52|21698.52|21811.9|21691.9|10
1629714110000|2021-08-23 10:21:50|21811.67|21691.67|21809.83|21689.83|21813.59|21693.59|21809.46|21689.46|10
1629714120000|2021-08-23 10:22:00|21810.2|21690.2|21811.74|21691.74|21815.67|21695.67|21810.2|21690.2|10
1629714130000|2021-08-23 10:22:10|21811.24|21691.24|21812.53|21692.53|21812.53|21692.53|21810.02|21690.02|10
1629714140000|2021-08-23 10:22:20|21810.7|21690.7|21809.87|21689.87|21810.7|21690.7|21808.64|21688.64|10
1629714150000|2021-08-23 10:22:30|21810.01|21690.01|21812.79|21692.79|21813.02|21693.02|21810.01|21690.01|10
1629714160000|2021-08-23 10:22:40|21812.41|21692.41|21814.42|21694.42|21814.42|21694.42|21812.33|21692.33|10
1629714170000|2021-08-23 10:22:50|21814.53|21694.53|21810.01|21690.01|21814.62|21694.62|21810.01|21690.01|10
1629714180000|2021-08-23 10:23:00|21810.07|21690.07|21808.89|21688.89|21810.58|21690.58|21808.81|21688.81|10
1629714190000|2021-08-23 10:23:10|21808.82|21688.82|21810.31|21690.31|21810.31|21690.31|21807.86|21687.86|10
1629714200000|2021-08-23 10:23:20|21810.74|21690.74|21816.42|21696.42|21817.37|21697.37|21810.74|21690.74|10
1629714210000|2021-08-23 10:23:30|21815.93|21695.93|21820.2|21700.2|21820.2|21700.2|21815.29|21695.29|10
1629714220000|2021-08-23 10:23:40|21820.1|21700.1|21824.29|21704.29|21824.91|21704.91|21820.1|21700.1|10
1629714230000|2021-08-23 10:23:50|21823.1|21703.1|21823.43|21703.43|21824.12|21704.12|21822.74|21702.74|10
1629714240000|2021-08-23 10:24:00|21823.41|21703.41|21817.18|21697.18|21823.41|21703.41|21817.18|21697.18|10
1629714250000|2021-08-23 10:24:10|21817.06|21697.06|21818.11|21698.11|21818.19|21698.19|21816.62|21696.62|10
1629714260000|2021-08-23 10:24:20|21818.42|21698.42|21819.92|21699.92|21820.42|21700.42|21818.42|21698.42|10
1629714270000|2021-08-23 10:24:30|21819.87|21699.87|21817.26|21697.26|21819.87|21699.87|21816.35|21696.35|10
1629714280000|2021-08-23 10:24:40|21816.83|21696.83|21818.54|21698.54|21818.72|21698.72|21816.4|21696.4|10
1629714290000|2021-08-23 10:24:50|21818.55|21698.55|21826.31|21706.31|21826.31|21706.31|21818.55|21698.55|10
1629714300000|2021-08-23 10:25:00|21826.32|21706.32|21832.98|21712.98|21832.98|21712.98|21826.32|21706.32|10
1629714310000|2021-08-23 10:25:10|21833.66|21713.66|21837.82|21717.82|21838.42|21718.42|21833.66|21713.66|10
1629714320000|2021-08-23 10:25:20|21838.51|21718.51|21835.77|21715.77|21838.75|21718.75|21834.86|21714.86|10
1629714330000|2021-08-23 10:25:30|21834.41|21714.41|21831.69|21711.69|21834.41|21714.41|21831.24|21711.24|10
1629714340000|2021-08-23 10:25:40|21831.72|21711.72|21833.92|21713.92|21833.96|21713.96|21831.72|21711.72|10
1629714350000|2021-08-23 10:25:50|21834.03|21714.03|21835.57|21715.57|21835.57|21715.57|21833.21|21713.21|10
1629714360000|2021-08-23 10:26:00|21834.93|21714.93|21836.52|21716.52|21837.17|21717.17|21834.93|21714.93|10
1629714370000|2021-08-23 10:26:10|21836.47|21716.47|21836.47|21716.47|21836.55|21716.55|21836.08|21716.08|10
1629714380000|2021-08-23 10:26:20|21836.15|21716.15|21838.42|21718.42|21838.77|21718.77|21836.15|21716.15|9
1629714390000|2021-08-23 10:26:30|21838.38|21718.38|21840.86|21720.86|21840.86|21720.86|21838.38|21718.38|10
1629714400000|2021-08-23 10:26:40|21840.69|21720.69|21842.03|21722.03|21842.15|21722.15|21840.69|21720.69|9
1629714410000|2021-08-23 10:26:50|21842.53|21722.53|21846.01|21726.01|21846.01|21726.01|21842.5|21722.5|10
1629714420000|2021-08-23 10:27:00|21845.82|21725.82|21846.43|21726.43|21846.72|21726.72|21845.27|21725.27|10
1629714430000|2021-08-23 10:27:10|21846.7|21726.7|21847.85|21727.85|21848.46|21728.46|21846.7|21726.7|10
1629714440000|2021-08-23 10:27:20|21848.02|21728.02|21847.39|21727.39|21848.08|21728.08|21847.01|21727.01|10
1629714450000|2021-08-23 10:27:30|21848.11|21728.11|21852.36|21732.36|21852.36|21732.36|21847.89|21727.89|10
1629714460000|2021-08-23 10:27:40|21852.17|21732.17|21852.89|21732.89|21852.89|21732.89|21849.8|21729.8|10
1629714470000|2021-08-23 10:27:50|21854.24|21734.24|21854.7|21734.7|21855.5|21735.5|21853.7|21733.7|10
1629714480000|2021-08-23 10:28:00|21855.18|21735.18|21854.34|21734.34|21856.58|21736.58|21853.73|21733.73|10
1629714490000|2021-08-23 10:28:10|21854.42|21734.42|21852.18|21732.18|21854.93|21734.93|21851.62|21731.62|9
1629714500000|2021-08-23 10:28:20|21852.42|21732.42|21852.74|21732.74|21854.67|21734.67|21852.42|21732.42|10
1629714510000|2021-08-23 10:28:30|21852.24|21732.24|21851.21|21731.21|21852.24|21732.24|21850.24|21730.24|9
1629714520000|2021-08-23 10:28:40|21850|21730|21849.89|21729.89|21852.48|21732.48|21849.89|21729.89|10
1629714530000|2021-08-23 10:28:50|21849.83|21729.83|21851.15|21731.15|21851.21|21731.21|21848.35|21728.35|10
1629714540000|2021-08-23 10:29:00|21851.35|21731.35|21856.29|21736.29|21856.29|21736.29|21851.35|21731.35|9
1629714550000|2021-08-23 10:29:10|21856.38|21736.38|21859.67|21739.67|21859.67|21739.67|21856.38|21736.38|10
1629714560000|2021-08-23 10:29:20|21859.89|21739.89|21865.52|21745.52|21865.81|21745.81|21859.89|21739.89|10
1629714570000|2021-08-23 10:29:30|21865.69|21745.69|21865.18|21745.18|21865.84|21745.84|21864.58|21744.58|10
1629714580000|2021-08-23 10:29:40|21864.62|21744.62|21863.67|21743.67|21864.62|21744.62|21863.56|21743.56|10
1629714590000|2021-08-23 10:29:50|21863.72|21743.72|21862.88|21742.88|21863.72|21743.72|21860.44|21740.44|10
1629714600000|2021-08-23 10:30:00|21862.81|21742.81|21866.13|21746.13|21866.13|21746.13|21862.81|21742.81|10
1629714610000|2021-08-23 10:30:10|21866.33|21746.33|21865.14|21745.14|21866.49|21746.49|21864.77|21744.77|10
1629714620000|2021-08-23 10:30:20|21866.4|21746.4|21870.64|21750.64|21870.64|21750.64|21866.27|21746.27|10
1629714630000|2021-08-23 10:30:30|21872.17|21752.17|21882.76|21762.76|21882.88|21762.88|21872.17|21752.17|10
1629714640000|2021-08-23 10:30:40|21884.54|21764.54|21891.03|21771.03|21891.03|21771.03|21884.54|21764.54|10
1629714650000|2021-08-23 10:30:50|21890.7|21770.7|21891.96|21771.96|21893.4|21773.4|21889.97|21769.97|10
1629714660000|2021-08-23 10:31:00|21891.44|21771.44|21895.73|21775.73|21896.41|21776.41|21891.44|21771.44|10
1629714670000|2021-08-23 10:31:10|21895.57|21775.57|21892.51|21772.51|21899.58|21779.58|21892.51|21772.51|10
1629714680000|2021-08-23 10:31:20|21891.34|21771.34|21891.4|21771.4|21891.93|21771.93|21890.49|21770.49|10
1629714690000|2021-08-23 10:31:30|21891.34|21771.34|21874.05|21754.05|21891.34|21771.34|21874.05|21754.05|10
1629714700000|2021-08-23 10:31:40|21874.06|21754.06|21868.44|21748.44|21874.06|21754.06|21868.44|21748.44|10
1629714710000|2021-08-23 10:31:50|21867.39|21747.39|21864.3|21744.3|21867.39|21747.39|21864.3|21744.3|10
1629714720000|2021-08-23 10:32:00|21864.74|21744.74|21865.25|21745.25|21866.93|21746.93|21864.74|21744.74|10
1629714730000|2021-08-23 10:32:10|21864.89|21744.89|21861.21|21741.21|21864.89|21744.89|21861.21|21741.21|10
1629714740000|2021-08-23 10:32:20|21861.14|21741.14|21861.16|21741.16|21862.2|21742.2|21860.6|21740.6|10
1629714750000|2021-08-23 10:32:30|21861.71|21741.71|21857.02|21737.02|21863.27|21743.27|21857.02|21737.02|9
1629714760000|2021-08-23 10:32:40|21857.73|21737.73|21852.15|21732.15|21857.92|21737.92|21852.15|21732.15|10
1629714770000|2021-08-23 10:32:50|21852.22|21732.22|21839.33|21719.33|21852.22|21732.22|21838.82|21718.82|9
1629714780000|2021-08-23 10:33:00|21840.08|21720.08|21838.01|21718.01|21840.08|21720.08|21837.76|21717.76|9
1629714790000|2021-08-23 10:33:10|21838.19|21718.19|21835.88|21715.88|21838.19|21718.19|21835.88|21715.88|10
1629714800000|2021-08-23 10:33:20|21836.26|21716.26|21839.6|21719.6|21839.72|21719.72|21836.26|21716.26|9
1629714810000|2021-08-23 10:33:30|21839.5|21719.5|21838.15|21718.15|21839.63|21719.63|21838.15|21718.15|9
1629714820000|2021-08-23 10:33:40|21836.99|21716.99|21828.01|21708.01|21837.08|21717.08|21828.01|21708.01|10
1629714830000|2021-08-23 10:33:50|21827.74|21707.74|21814.16|21694.16|21827.74|21707.74|21814.16|21694.16|10
1629714840000|2021-08-23 10:34:00|21813.28|21693.28|21806.3|21686.3|21813.28|21693.28|21806.3|21686.3|10
1629714850000|2021-08-23 10:34:10|21803.8|21683.8|21804.51|21684.51|21805.32|21685.32|21802.75|21682.75|10
1629714860000|2021-08-23 10:34:20|21803.05|21683.05|21800.68|21680.68|21804.57|21684.57|21800.68|21680.68|10
1629714870000|2021-08-23 10:34:30|21801.53|21681.53|21804|21684|21805.5|21685.5|21801.53|21681.53|10
1629714880000|2021-08-23 10:34:40|21803.93|21683.93|21797.12|21677.12|21804.05|21684.05|21796.39|21676.39|10
1629714890000|2021-08-23 10:34:50|21797.01|21677.01|21795.13|21675.13|21797.15|21677.15|21794.64|21674.64|10
1629714900000|2021-08-23 10:35:00|21794.23|21674.23|21797.15|21677.15|21797.15|21677.15|21793.76|21673.76|10
1629714910000|2021-08-23 10:35:10|21797.89|21677.89|21803.11|21683.11|21803.11|21683.11|21797.49|21677.49|10
1629714920000|2021-08-23 10:35:20|21805.64|21685.64|21804.4|21684.4|21805.64|21685.64|21802.27|21682.27|10
1629714930000|2021-08-23 10:35:30|21805.17|21685.17|21805.07|21685.07|21808.05|21688.05|21805.07|21685.07|10
1629714940000|2021-08-23 10:35:40|21801.84|21681.84|21795.02|21675.02|21802.15|21682.15|21795.02|21675.02|10
1629714950000|2021-08-23 10:35:50|21794.89|21674.89|21789.71|21669.71|21794.89|21674.89|21789.71|21669.71|10
1629714960000|2021-08-23 10:36:00|21788.64|21668.64|21778.69|21658.69|21789.19|21669.19|21778.69|21658.69|10
1629714970000|2021-08-23 10:36:10|21778.39|21658.39|21790.19|21670.19|21790.19|21670.19|21778.39|21658.39|10
1629714980000|2021-08-23 10:36:20|21790.27|21670.27|21789.61|21669.61|21791.13|21671.13|21788.82|21668.82|10
1629714990000|2021-08-23 10:36:30|21789.33|21669.33|21787.81|21667.81|21789.33|21669.33|21786.94|21666.94|10
1629715000000|2021-08-23 10:36:40|21788.1|21668.1|21787.14|21667.14|21788.1|21668.1|21785.16|21665.16|9
1629715010000|2021-08-23 10:36:50|21787.05|21667.05|21791.36|21671.36|21791.36|21671.36|21787.05|21667.05|10
1629715020000|2021-08-23 10:37:00|21791.74|21671.74|21793.36|21673.36|21793.36|21673.36|21791.47|21671.47|9
1629715030000|2021-08-23 10:37:10|21794.94|21674.94|21797.28|21677.28|21797.41|21677.41|21794.94|21674.94|10
1629715040000|2021-08-23 10:37:20|21797.08|21677.08|21795.19|21675.19|21797.37|21677.37|21794.93|21674.93|10
1629715050000|2021-08-23 10:37:30|21794.67|21674.67|21787.57|21667.57|21794.67|21674.67|21787.57|21667.57|10
1629715060000|2021-08-23 10:37:40|21787.56|21667.56|21785.81|21665.81|21787.85|21667.85|21785.26|21665.26|9
1629715070000|2021-08-23 10:37:50|21785.42|21665.42|21783.92|21663.92|21785.6|21665.6|21783.79|21663.79|9
1629715080000|2021-08-23 10:38:00|21783.75|21663.75|21783.42|21663.42|21783.87|21663.87|21782.42|21662.42|10
1629715090000|2021-08-23 10:38:10|21783.33|21663.33|21781.3|21661.3|21783.44|21663.44|21781.3|21661.3|10
1629715100000|2021-08-23 10:38:20|21781.27|21661.27|21780.34|21660.34|21782.75|21662.75|21779.91|21659.91|10
1629715110000|2021-08-23 10:38:30|21780.62|21660.62|21782.67|21662.67|21782.67|21662.67|21780.18|21660.18|10
1629715120000|2021-08-23 10:38:40|21782.85|21662.85|21785.89|21665.89|21785.89|21665.89|21782.85|21662.85|10
1629715130000|2021-08-23 10:38:50|21786.56|21666.56|21783.06|21663.06|21786.9|21666.9|21783.06|21663.06|10
1629715140000|2021-08-23 10:39:00|21783.1|21663.1|21781.81|21661.81|21783.1|21663.1|21781.73|21661.73|9
1629715150000|2021-08-23 10:39:10|21783.32|21663.32|21781.56|21661.56|21783.54|21663.54|21781.5|21661.5|10
1629715160000|2021-08-23 10:39:20|21781.88|21661.88|21779.61|21659.61|21782.3|21662.3|21779.61|21659.61|9
1629715170000|2021-08-23 10:39:30|21779.47|21659.47|21776.33|21656.33|21779.62|21659.62|21776.33|21656.33|10
1629715180000|2021-08-23 10:39:40|21776.37|21656.37|21777.65|21657.65|21779.79|21659.79|21776.37|21656.37|10
1629715190000|2021-08-23 10:39:50|21777.52|21657.52|21771.82|21651.82|21777.52|21657.52|21771.82|21651.82|9
1629715200000|2021-08-23 10:40:00|21771.96|21651.96|21774.24|21654.24|21774.88|21654.88|21771.83|21651.83|10
1629715210000|2021-08-23 10:40:10|21774.23|21654.23|21771.94|21651.94|21774.23|21654.23|21771.94|21651.94|10
1629715220000|2021-08-23 10:40:20|21770.53|21650.53|21763.91|21643.91|21770.71|21650.71|21763.87|21643.87|10
1629715230000|2021-08-23 10:40:30|21764.34|21644.34|21762.6|21642.6|21764.83|21644.83|21762.14|21642.14|10
1629715240000|2021-08-23 10:40:40|21761.56|21641.56|21760.79|21640.79|21761.9|21641.9|21760.79|21640.79|9
1629715250000|2021-08-23 10:40:50|21761.3|21641.3|21760.52|21640.52|21762.26|21642.26|21760.17|21640.17|10
1629715260000|2021-08-23 10:41:00|21760.33|21640.33|21749.61|21629.61|21760.33|21640.33|21749.61|21629.61|10
1629715270000|2021-08-23 10:41:10|21748.96|21628.96|21753.21|21633.21|21753.21|21633.21|21747.96|21627.96|10
1629715280000|2021-08-23 10:41:20|21754.42|21634.42|21760.6|21640.6|21760.6|21640.6|21754.42|21634.42|9
1629715290000|2021-08-23 10:41:30|21763.32|21643.32|21760.08|21640.08|21766.11|21646.11|21760.08|21640.08|10
1629715300000|2021-08-23 10:41:40|21758.2|21638.2|21749.04|21629.04|21758.2|21638.2|21748.23|21628.23|10
1629715310000|2021-08-23 10:41:50|21748.82|21628.82|21745.51|21625.51|21748.82|21628.82|21744.86|21624.86|10
1629715320000|2021-08-23 10:42:00|21744.4|21624.4|21733.53|21613.53|21744.4|21624.4|21733.53|21613.53|10
1629715330000|2021-08-23 10:42:10|21732.7|21612.7|21733.09|21613.09|21734.24|21614.24|21731.98|21611.98|10
1629715340000|2021-08-23 10:42:20|21733.36|21613.36|21730.96|21610.96|21734.78|21614.78|21730.96|21610.96|10
1629715350000|2021-08-23 10:42:30|21730.31|21610.31|21725.77|21605.77|21730.99|21610.99|21725.77|21605.77|10
1629715360000|2021-08-23 10:42:40|21725.31|21605.31|21725.29|21605.29|21726.89|21606.89|21724.44|21604.44|10
1629715370000|2021-08-23 10:42:50|21723.86|21603.86|21719.44|21599.44|21723.86|21603.86|21719.44|21599.44|9
1629715380000|2021-08-23 10:43:00|21719.33|21599.33|21717.09|21597.09|21719.33|21599.33|21716.77|21596.77|10
1629715390000|2021-08-23 10:43:10|21718.27|21598.27|21719.12|21599.12|21721.98|21601.98|21717.88|21597.88|10
1629715400000|2021-08-23 10:43:20|21718.37|21598.37|21722.39|21602.39|21722.39|21602.39|21718.37|21598.37|10
1629715410000|2021-08-23 10:43:30|21722.48|21602.48|21726.24|21606.24|21726.24|21606.24|21722.48|21602.48|10
1629715420000|2021-08-23 10:43:40|21727.55|21607.55|21735.3|21615.3|21735.3|21615.3|21727.55|21607.55|10
1629715430000|2021-08-23 10:43:50|21736.32|21616.32|21738.81|21618.81|21739.38|21619.38|21736.32|21616.32|10
1629715440000|2021-08-23 10:44:00|21739.21|21619.21|21736.45|21616.45|21739.21|21619.21|21736.36|21616.36|10
1629715450000|2021-08-23 10:44:10|21736.14|21616.14|21738.15|21618.15|21738.15|21618.15|21735.75|21615.75|10
1629715460000|2021-08-23 10:44:20|21738.23|21618.23|21744.98|21624.98|21744.98|21624.98|21738.23|21618.23|10
1629715470000|2021-08-23 10:44:30|21745.05|21625.05|21751.83|21631.83|21751.83|21631.83|21745.05|21625.05|10
1629715480000|2021-08-23 10:44:40|21752.98|21632.98|21764.58|21644.58|21764.58|21644.58|21752.95|21632.95|10
1629715490000|2021-08-23 10:44:50|21767.48|21647.48|21773.81|21653.81|21774.82|21654.82|21767.48|21647.48|10
1629715500000|2021-08-23 10:45:00|21774.11|21654.11|21772.8|21652.8|21774.72|21654.72|21772.54|21652.54|10
1629715510000|2021-08-23 10:45:10|21773.03|21653.03|21781.41|21661.41|21781.41|21661.41|21773.03|21653.03|9
1629715520000|2021-08-23 10:45:20|21780.65|21660.65|21778.63|21658.63|21780.87|21660.87|21777.82|21657.82|10
1629715530000|2021-08-23 10:45:30|21778.04|21658.04|21775.96|21655.96|21778.84|21658.84|21775.95|21655.95|9
1629715540000|2021-08-23 10:45:40|21775.12|21655.12|21768.62|21648.62|21775.12|21655.12|21768.62|21648.62|10
1629715550000|2021-08-23 10:45:50|21769.34|21649.34|21764.66|21644.66|21769.34|21649.34|21763.87|21643.87|10
1629715560000|2021-08-23 10:46:00|21764.33|21644.33|21761.1|21641.1|21764.33|21644.33|21761.1|21641.1|9
1629715570000|2021-08-23 10:46:10|21759.81|21639.81|21757.22|21637.22|21759.99|21639.99|21756.38|21636.38|10
1629715580000|2021-08-23 10:46:20|21758.43|21638.43|21761.4|21641.4|21761.4|21641.4|21758.43|21638.43|10
1629715590000|2021-08-23 10:46:30|21761.56|21641.56|21765.23|21645.23|21765.23|21645.23|21761.19|21641.19|10
1629715600000|2021-08-23 10:46:40|21765.34|21645.34|21766.23|21646.23|21766.69|21646.69|21765.17|21645.17|9
1629715610000|2021-08-23 10:46:50|21768.75|21648.75|21773.43|21653.43|21773.43|21653.43|21768.75|21648.75|10
1629715620000|2021-08-23 10:47:00|21773.22|21653.22|21778.9|21658.9|21778.9|21658.9|21773.22|21653.22|10
1629715630000|2021-08-23 10:47:10|21779.61|21659.61|21788.35|21668.35|21788.35|21668.35|21779.61|21659.61|10
1629715640000|2021-08-23 10:47:20|21788.86|21668.86|21787.19|21667.19|21791.69|21671.69|21787.19|21667.19|10
1629715650000|2021-08-23 10:47:30|21788.67|21668.67|21787.57|21667.57|21788.83|21668.83|21787.45|21667.45|10
1629715660000|2021-08-23 10:47:40|21787.45|21667.45|21782.75|21662.75|21787.45|21667.45|21782.48|21662.48|10
1629715670000|2021-08-23 10:47:50|21782.91|21662.91|21780.93|21660.93|21782.91|21662.91|21780.48|21660.48|10
1629715680000|2021-08-23 10:48:00|21782.92|21662.92|21782.35|21662.35|21782.92|21662.92|21781.45|21661.45|10
1629715690000|2021-08-23 10:48:10|21783.7|21663.7|21783.37|21663.37|21784.09|21664.09|21783.37|21663.37|10
1629715700000|2021-08-23 10:48:20|21783.57|21663.57|21789.74|21669.74|21790.42|21670.42|21783.57|21663.57|9
1629715710000|2021-08-23 10:48:30|21789.97|21669.97|21790.13|21670.13|21790.24|21670.24|21789.5|21669.5|10
1629715720000|2021-08-23 10:48:40|21790.52|21670.52|21791.68|21671.68|21791.99|21671.99|21790.52|21670.52|10
1629715730000|2021-08-23 10:48:50|21791.61|21671.61|21792.34|21672.34|21792.92|21672.92|21791.61|21671.61|10
1629715740000|2021-08-23 10:49:00|21792.36|21672.36|21793.55|21673.55|21793.55|21673.55|21792.36|21672.36|9
1629715750000|2021-08-23 10:49:10|21793.53|21673.53|21794.28|21674.28|21795.39|21675.39|21793.53|21673.53|9
1629715760000|2021-08-23 10:49:20|21796.13|21676.13|21801.77|21681.77|21801.77|21681.77|21796.13|21676.13|10
1629715770000|2021-08-23 10:49:30|21802.48|21682.48|21808.77|21688.77|21808.77|21688.77|21802.48|21682.48|10
1629715780000|2021-08-23 10:49:40|21809.11|21689.11|21813.15|21693.15|21813.88|21693.88|21809.11|21689.11|10
1629715790000|2021-08-23 10:49:50|21811.99|21691.99|21812|21692|21812.43|21692.43|21811.65|21691.65|9
1629715800000|2021-08-23 10:50:00|21810.22|21690.22|21813.9|21693.9|21813.9|21693.9|21810.01|21690.01|10
1629715810000|2021-08-23 10:50:10|21814.4|21694.4|21818.45|21698.45|21821|21701|21813.12|21693.12|10
1629715820000|2021-08-23 10:50:20|21819.02|21699.02|21819.6|21699.6|21820.4|21700.4|21818.58|21698.58|10
1629715830000|2021-08-23 10:50:30|21819.98|21699.98|21814.33|21694.33|21819.98|21699.98|21814.23|21694.23|10
1629715840000|2021-08-23 10:50:40|21814.64|21694.64|21816.26|21696.26|21816.26|21696.26|21814.64|21694.64|10
1629715850000|2021-08-23 10:50:50|21816.14|21696.14|21818.48|21698.48|21818.48|21698.48|21816.14|21696.14|9
1629715860000|2021-08-23 10:51:00|21818.35|21698.35|21819.83|21699.83|21820.57|21700.57|21818.32|21698.32|10
1629715870000|2021-08-23 10:51:10|21818.95|21698.95|21824.74|21704.74|21824.74|21704.74|21818.95|21698.95|9
1629715880000|2021-08-23 10:51:20|21825.4|21705.4|21814.26|21694.26|21828.83|21708.83|21814.26|21694.26|10
1629715890000|2021-08-23 10:51:30|21813.33|21693.33|21814.33|21694.33|21816.28|21696.28|21813.31|21693.31|9
1629715900000|2021-08-23 10:51:40|21814.05|21694.05|21816.31|21696.31|21816.31|21696.31|21813.94|21693.94|10
1629715910000|2021-08-23 10:51:50|21816.45|21696.45|21819.52|21699.52|21819.52|21699.52|21816.45|21696.45|10
1629715920000|2021-08-23 10:52:00|21820.08|21700.08|21820.73|21700.73|21820.73|21700.73|21818.84|21698.84|9
1629715930000|2021-08-23 10:52:10|21821.96|21701.96|21831.11|21711.11|21831.11|21711.11|21821.41|21701.41|10
1629715940000|2021-08-23 10:52:20|21830.89|21710.89|21832.84|21712.84|21833.88|21713.88|21830.39|21710.39|10
1629715950000|2021-08-23 10:52:30|21834.54|21714.54|21830.86|21710.86|21835.17|21715.17|21830.86|21710.86|10
1629715960000|2021-08-23 10:52:40|21830.93|21710.93|21829.07|21709.07|21830.93|21710.93|21829.07|21709.07|10
1629715970000|2021-08-23 10:52:50|21830.13|21710.13|21826.81|21706.81|21830.13|21710.13|21826.75|21706.75|10
1629715980000|2021-08-23 10:53:00|21826.52|21706.52|21827.36|21707.36|21827.91|21707.91|21826.37|21706.37|10
1629715990000|2021-08-23 10:53:10|21828.11|21708.11|21826.59|21706.59|21828.28|21708.28|21826.15|21706.15|10
1629716000000|2021-08-23 10:53:20|21826.04|21706.04|21824.1|21704.1|21826.53|21706.53|21824.04|21704.04|10
1629716010000|2021-08-23 10:53:30|21823.81|21703.81|21822.63|21702.63|21824.06|21704.06|21822.63|21702.63|8
1629716020000|2021-08-23 10:53:40|21822.04|21702.04|21819.75|21699.75|21823.07|21703.07|21819.03|21699.03|10
1629716030000|2021-08-23 10:53:50|21819.06|21699.06|21814.57|21694.57|21819.06|21699.06|21814.23|21694.23|10
1629716040000|2021-08-23 10:54:00|21814.56|21694.56|21809.59|21689.59|21814.56|21694.56|21809.44|21689.44|9
1629716050000|2021-08-23 10:54:10|21809.51|21689.51|21809.29|21689.29|21809.51|21689.51|21806.6|21686.6|10
1629716060000|2021-08-23 10:54:20|21808.78|21688.78|21807.15|21687.15|21810.26|21690.26|21807.15|21687.15|10
1629716070000|2021-08-23 10:54:30|21806.85|21686.85|21802.08|21682.08|21806.85|21686.85|21802.08|21682.08|9
1629716080000|2021-08-23 10:54:40|21801.77|21681.77|21799.51|21679.51|21801.78|21681.78|21799.51|21679.51|10
1629716090000|2021-08-23 10:54:50|21797.81|21677.81|21794.89|21674.89|21797.81|21677.81|21794.89|21674.89|10
1629716100000|2021-08-23 10:55:00|21793.25|21673.25|21794.33|21674.33|21794.33|21674.33|21792.43|21672.43|10
1629716110000|2021-08-23 10:55:10|21794.97|21674.97|21793.37|21673.37|21796.49|21676.49|21793.37|21673.37|10
1629716120000|2021-08-23 10:55:20|21793.51|21673.51|21793.89|21673.89|21794.67|21674.67|21793.49|21673.49|10
1629716130000|2021-08-23 10:55:30|21791.75|21671.75|21792.28|21672.28|21792.28|21672.28|21790.54|21670.54|10
1629716140000|2021-08-23 10:55:40|21793.02|21673.02|21794.73|21674.73|21794.82|21674.82|21792.56|21672.56|10
1629716150000|2021-08-23 10:55:50|21794.19|21674.19|21789.13|21669.13|21794.19|21674.19|21789.13|21669.13|10
1629716160000|2021-08-23 10:56:00|21789.7|21669.7|21791.56|21671.56|21792.32|21672.32|21789.67|21669.67|10
1629716170000|2021-08-23 10:56:10|21791.21|21671.21|21788.81|21668.81|21791.32|21671.32|21788.81|21668.81|9
1629716180000|2021-08-23 10:56:20|21788.88|21668.88|21786.76|21666.76|21788.93|21668.93|21786.68|21666.68|9
1629716190000|2021-08-23 10:56:30|21786.72|21666.72|21788.12|21668.12|21789.4|21669.4|21786.72|21666.72|9
1629716200000|2021-08-23 10:56:40|21788.65|21668.65|21795.02|21675.02|21796.24|21676.24|21788.65|21668.65|10
1629716210000|2021-08-23 10:56:50|21795.7|21675.7|21800.15|21680.15|21800.15|21680.15|21795.7|21675.7|10
1629716220000|2021-08-23 10:57:00|21800.27|21680.27|21801.24|21681.24|21802.04|21682.04|21800.27|21680.27|10
1629716230000|2021-08-23 10:57:10|21801.88|21681.88|21797.79|21677.79|21801.88|21681.88|21797.79|21677.79|10
1629716240000|2021-08-23 10:57:20|21797.51|21677.51|21797.94|21677.94|21798.22|21678.22|21797.04|21677.04|9
1629716250000|2021-08-23 10:57:30|21798.12|21678.12|21801.66|21681.66|21801.89|21681.89|21798.12|21678.12|9
1629716260000|2021-08-23 10:57:40|21800.53|21680.53|21804.35|21684.35|21804.5|21684.5|21800.53|21680.53|9
1629716270000|2021-08-23 10:57:50|21804.11|21684.11|21803.05|21683.05|21804.11|21684.11|21802.86|21682.86|9
1629716280000|2021-08-23 10:58:00|21802.74|21682.74|21807.21|21687.21|21807.21|21687.21|21802.74|21682.74|9
1629716290000|2021-08-23 10:58:10|21808.07|21688.07|21811.88|21691.88|21811.88|21691.88|21808.07|21688.07|9
1629716300000|2021-08-23 10:58:20|21812.17|21692.17|21815.35|21695.35|21815.35|21695.35|21812.06|21692.06|10
1629716310000|2021-08-23 10:58:30|21815.12|21695.12|21815.77|21695.77|21815.77|21695.77|21813.19|21693.19|7
1629716320000|2021-08-23 10:58:40|21815.59|21695.59|21811.53|21691.53|21815.59|21695.59|21811.53|21691.53|10
1629716330000|2021-08-23 10:58:50|21810.12|21690.12|21810.55|21690.55|21810.56|21690.56|21809.99|21689.99|10
1629716340000|2021-08-23 10:59:00|21811.28|21691.28|21812.07|21692.07|21812.07|21692.07|21810.67|21690.67|8
1629716350000|2021-08-23 10:59:10|21812.1|21692.1|21812.34|21692.34|21813.31|21693.31|21812.1|21692.1|10
1629716360000|2021-08-23 10:59:20|21812.03|21692.03|21811.36|21691.36|21813.09|21693.09|21811.36|21691.36|9
1629716370000|2021-08-23 10:59:30|21811.14|21691.14|21810.12|21690.12|21811.14|21691.14|21810|21690|10
1629716380000|2021-08-23 10:59:40|21811.07|21691.07|21811.88|21691.88|21813.17|21693.17|21811.07|21691.07|9
1629716390000|2021-08-23 10:59:50|21811.94|21691.94|21811.17|21691.17|21812.41|21692.41|21811.17|21691.17|9
1629716400000|2021-08-23 11:00:00|21811.11|21691.11|21812.88|21692.88|21813.38|21693.38|21811.11|21691.11|10
1629716410000|2021-08-23 11:00:10|21812.59|21692.59|21815.7|21695.7|21815.7|21695.7|21812.59|21692.59|10
1629716420000|2021-08-23 11:00:20|21816.3|21696.3|21816.45|21696.45|21817.12|21697.12|21816.3|21696.3|10
1629716430000|2021-08-23 11:00:30|21816.44|21696.44|21817.44|21697.44|21817.45|21697.45|21816.44|21696.44|9
1629716440000|2021-08-23 11:00:40|21817.7|21697.7|21819.56|21699.56|21819.65|21699.65|21817.7|21697.7|10
1629716450000|2021-08-23 11:00:50|21819.93|21699.93|21824.67|21704.67|21824.67|21704.67|21819.93|21699.93|10
1629716460000|2021-08-23 11:01:00|21826.89|21706.89|21830.63|21710.63|21831.44|21711.44|21826.57|21706.57|10
1629716470000|2021-08-23 11:01:10|21831.12|21711.12|21829.92|21709.92|21832.35|21712.35|21829.92|21709.92|10
1629716480000|2021-08-23 11:01:20|21829.27|21709.27|21830.75|21710.75|21830.75|21710.75|21829.19|21709.19|10
1629716490000|2021-08-23 11:01:30|21830.97|21710.97|21832.4|21712.4|21832.4|21712.4|21830.88|21710.88|10
1629716500000|2021-08-23 11:01:40|21833|21713|21832.58|21712.58|21833.95|21713.95|21830.95|21710.95|10
1629716510000|2021-08-23 11:01:50|21834.51|21714.51|21839.18|21719.18|21839.29|21719.29|21834.51|21714.51|10
1629716520000|2021-08-23 11:02:00|21839.98|21719.98|21838.45|21718.45|21840.85|21720.85|21838.45|21718.45|10
1629716530000|2021-08-23 11:02:10|21838.3|21718.3|21841.46|21721.46|21841.56|21721.56|21838.3|21718.3|10
1629716540000|2021-08-23 11:02:20|21841.68|21721.68|21840.27|21720.27|21842.03|21722.03|21839.48|21719.48|10
1629716550000|2021-08-23 11:02:30|21838.34|21718.34|21837.76|21717.76|21838.34|21718.34|21836.91|21716.91|10
1629716560000|2021-08-23 11:02:40|21838.24|21718.24|21841.42|21721.42|21841.42|21721.42|21838.24|21718.24|10
1629716570000|2021-08-23 11:02:50|21841.5|21721.5|21841.43|21721.43|21842.07|21722.07|21841.03|21721.03|9
1629716580000|2021-08-23 11:03:00|21841.2|21721.2|21843.04|21723.04|21843.42|21723.42|21841.2|21721.2|9
1629716590000|2021-08-23 11:03:10|21843.39|21723.39|21840.87|21720.87|21843.39|21723.39|21840.87|21720.87|10
1629716600000|2021-08-23 11:03:20|21840.8|21720.8|21843.33|21723.33|21843.33|21723.33|21840.71|21720.71|10
1629716610000|2021-08-23 11:03:30|21843.52|21723.52|21844.56|21724.56|21844.92|21724.92|21843.52|21723.52|9
1629716620000|2021-08-23 11:03:40|21845.51|21725.51|21845.83|21725.83|21845.87|21725.87|21845.02|21725.02|9
1629716630000|2021-08-23 11:03:50|21845.94|21725.94|21844.85|21724.85|21845.94|21725.94|21844.85|21724.85|10
1629716640000|2021-08-23 11:04:00|21844.01|21724.01|21845.72|21725.72|21846.99|21726.99|21842.73|21722.73|10
1629716650000|2021-08-23 11:04:10|21845.91|21725.91|21845.62|21725.62|21846.24|21726.24|21844.93|21724.93|10
1629716660000|2021-08-23 11:04:20|21845.61|21725.61|21846.28|21726.28|21846.52|21726.52|21845.33|21725.33|10
1629716670000|2021-08-23 11:04:30|21846.01|21726.01|21845.73|21725.73|21846.01|21726.01|21844.72|21724.72|10
1629716680000|2021-08-23 11:04:40|21846.06|21726.06|21844.8|21724.8|21846.06|21726.06|21844.59|21724.59|10
1629716690000|2021-08-23 11:04:50|21844.67|21724.67|21846.71|21726.71|21846.71|21726.71|21844.56|21724.56|9
1629716700000|2021-08-23 11:05:00|21846.45|21726.45|21847.72|21727.72|21847.72|21727.72|21845.71|21725.71|9
1629716710000|2021-08-23 11:05:10|21848.18|21728.18|21848.18|21728.18|21849.65|21729.65|21848.18|21728.18|9
1629716720000|2021-08-23 11:05:20|21847.89|21727.89|21847.42|21727.42|21848.04|21728.04|21847.36|21727.36|10
1629716730000|2021-08-23 11:05:30|21847.46|21727.46|21849.17|21729.17|21849.6|21729.6|21847.42|21727.42|10
1629716740000|2021-08-23 11:05:40|21849.36|21729.36|21846.98|21726.98|21850.15|21730.15|21846.86|21726.86|10
1629716750000|2021-08-23 11:05:50|21846.49|21726.49|21843.21|21723.21|21846.65|21726.65|21843.21|21723.21|9
1629716760000|2021-08-23 11:06:00|21843.34|21723.34|21845.43|21725.43|21845.46|21725.46|21843.23|21723.23|10
1629716770000|2021-08-23 11:06:10|21845.69|21725.69|21847.1|21727.1|21848.24|21728.24|21845.69|21725.69|10
1629716780000|2021-08-23 11:06:20|21846.53|21726.53|21844.69|21724.69|21847.14|21727.14|21844.69|21724.69|10
1629716790000|2021-08-23 11:06:30|21844.09|21724.09|21845.17|21725.17|21845.48|21725.48|21844.09|21724.09|10
1629716800000|2021-08-23 11:06:40|21844.93|21724.93|21842.46|21722.46|21845.11|21725.11|21842.23|21722.23|10
1629716810000|2021-08-23 11:06:50|21841.52|21721.52|21835.86|21715.86|21841.55|21721.55|21835.86|21715.86|9
1629716820000|2021-08-23 11:07:00|21834.49|21714.49|21824.03|21704.03|21834.49|21714.49|21824.03|21704.03|10
1629716830000|2021-08-23 11:07:10|21823.14|21703.14|21823.2|21703.2|21823.78|21703.78|21822.64|21702.64|10
1629716840000|2021-08-23 11:07:20|21823.14|21703.14|21818.73|21698.73|21823.14|21703.14|21818.73|21698.73|9
1629716850000|2021-08-23 11:07:30|21817.45|21697.45|21818.41|21698.41|21818.41|21698.41|21815.85|21695.85|8
1629716860000|2021-08-23 11:07:40|21819.02|21699.02|21820.67|21700.67|21820.91|21700.91|21819.02|21699.02|10
1629716870000|2021-08-23 11:07:50|21821.17|21701.17|21823.78|21703.78|21823.78|21703.78|21821.17|21701.17|9
1629716880000|2021-08-23 11:08:00|21823.71|21703.71|21824.58|21704.58|21824.75|21704.75|21823.71|21703.71|9
1629716890000|2021-08-23 11:08:10|21825.3|21705.3|21826.41|21706.41|21826.48|21706.48|21824.28|21704.28|9
1629716900000|2021-08-23 11:08:20|21826.26|21706.26|21824.1|21704.1|21826.26|21706.26|21824.1|21704.1|10
1629716910000|2021-08-23 11:08:30|21823.84|21703.84|21818.31|21698.31|21824.03|21704.03|21818.31|21698.31|9
1629716920000|2021-08-23 11:08:40|21818.99|21698.99|21818.72|21698.72|21819.49|21699.49|21818.1|21698.1|10
1629716930000|2021-08-23 11:08:50|21818.49|21698.49|21816.76|21696.76|21818.49|21698.49|21816.56|21696.56|9
1629716940000|2021-08-23 11:09:00|21815.52|21695.52|21813.94|21693.94|21815.91|21695.91|21813.94|21693.94|8
1629716950000|2021-08-23 11:09:10|21813.34|21693.34|21808.32|21688.32|21813.34|21693.34|21808.32|21688.32|9
1629716960000|2021-08-23 11:09:20|21808.47|21688.47|21806.9|21686.9|21808.47|21688.47|21806.19|21686.19|9
1629716970000|2021-08-23 11:09:30|21805.79|21685.79|21802.44|21682.44|21805.79|21685.79|21802.44|21682.44|10
1629716980000|2021-08-23 11:09:40|21800.55|21680.55|21792.61|21672.61|21800.55|21680.55|21792.61|21672.61|10
1629716990000|2021-08-23 11:09:50|21792.01|21672.01|21790.68|21670.68|21792.88|21672.88|21790.68|21670.68|10
1629717000000|2021-08-23 11:10:00|21790.6|21670.6|21786.07|21666.07|21791.13|21671.13|21786.07|21666.07|10
1629717010000|2021-08-23 11:10:10|21785.29|21665.29|21782.79|21662.79|21785.87|21665.87|21782.79|21662.79|10
1629717020000|2021-08-23 11:10:20|21783.81|21663.81|21782.23|21662.23|21783.81|21663.81|21781.08|21661.08|10
1629717030000|2021-08-23 11:10:30|21781.19|21661.19|21778.8|21658.8|21781.19|21661.19|21778.34|21658.34|10
1629717040000|2021-08-23 11:10:40|21779.86|21659.86|21779.42|21659.42|21780.1|21660.1|21778.35|21658.35|10
1629717050000|2021-08-23 11:10:50|21779.7|21659.7|21779.17|21659.17|21780.84|21660.84|21779.17|21659.17|7
1629717060000|2021-08-23 11:11:00|21778.99|21658.99|21780.36|21660.36|21781.45|21661.45|21778.99|21658.99|9
1629717070000|2021-08-23 11:11:10|21780.42|21660.42|21781.13|21661.13|21781.57|21661.57|21780.42|21660.42|10
1629717080000|2021-08-23 11:11:20|21780.78|21660.78|21781.12|21661.12|21782.18|21662.18|21780.76|21660.76|9
1629717090000|2021-08-23 11:11:30|21781.55|21661.55|21787.85|21667.85|21787.85|21667.85|21781.55|21661.55|10
1629717100000|2021-08-23 11:11:40|21785.74|21665.74|21781.94|21661.94|21785.74|21665.74|21781.94|21661.94|10
1629717110000|2021-08-23 11:11:50|21781.65|21661.65|21780.82|21660.82|21781.93|21661.93|21780.71|21660.71|10
1629717120000|2021-08-23 11:12:00|21780.83|21660.83|21781.08|21661.08|21781.18|21661.18|21780.52|21660.52|9
1629717130000|2021-08-23 11:12:10|21781.33|21661.33|21782.83|21662.83|21782.83|21662.83|21781.14|21661.14|10
1629717140000|2021-08-23 11:12:20|21782.94|21662.94|21779.8|21659.8|21782.94|21662.94|21779.8|21659.8|10
1629717150000|2021-08-23 11:12:30|21779.74|21659.74|21776.23|21656.23|21779.74|21659.74|21776.23|21656.23|10
1629717160000|2021-08-23 11:12:40|21775.89|21655.89|21775.11|21655.11|21775.89|21655.89|21773.92|21653.92|10
1629717170000|2021-08-23 11:12:50|21774.96|21654.96|21768.9|21648.9|21774.96|21654.96|21768.9|21648.9|10
1629717180000|2021-08-23 11:13:00|21768.92|21648.92|21764.54|21644.54|21768.92|21648.92|21764.54|21644.54|10
1629717190000|2021-08-23 11:13:10|21764.41|21644.41|21760.72|21640.72|21764.41|21644.41|21760.64|21640.64|10
1629717200000|2021-08-23 11:13:20|21761.28|21641.28|21764.48|21644.48|21764.7|21644.7|21761.28|21641.28|10
1629717210000|2021-08-23 11:13:30|21764.61|21644.61|21763.13|21643.13|21766.51|21646.51|21763.13|21643.13|9
1629717220000|2021-08-23 11:13:40|21762.95|21642.95|21764.61|21644.61|21764.89|21644.89|21762.95|21642.95|10
1629717230000|2021-08-23 11:13:50|21765.15|21645.15|21765.85|21645.85|21767.18|21647.18|21764.94|21644.94|9
1629717240000|2021-08-23 11:14:00|21765|21645|21766.85|21646.85|21766.85|21646.85|21765|21645|9
1629717250000|2021-08-23 11:14:10|21767.02|21647.02|21765.08|21645.08|21767.08|21647.08|21764.89|21644.89|8
1629717260000|2021-08-23 11:14:20|21760.94|21640.94|21761.14|21641.14|21761.14|21641.14|21759.26|21639.26|10
1629717270000|2021-08-23 11:14:30|21760|21640|21759.43|21639.43|21760.08|21640.08|21758.57|21638.57|10
1629717280000|2021-08-23 11:14:40|21759.25|21639.25|21760.13|21640.13|21760.13|21640.13|21757.9|21637.9|9
1629717290000|2021-08-23 11:14:50|21760.23|21640.23|21758.69|21638.69|21760.23|21640.23|21758.69|21638.69|10
1629717300000|2021-08-23 11:15:00|21759.78|21639.78|21760.28|21640.28|21760.76|21640.76|21759.78|21639.78|9
1629717310000|2021-08-23 11:15:10|21760.33|21640.33|21764.21|21644.21|21764.21|21644.21|21760.33|21640.33|10
1629717320000|2021-08-23 11:15:20|21764.4|21644.4|21764.59|21644.59|21764.76|21644.76|21763.86|21643.86|10
1629717330000|2021-08-23 11:15:30|21764.71|21644.71|21764.57|21644.57|21764.74|21644.74|21763.25|21643.25|9
1629717340000|2021-08-23 11:15:40|21764.7|21644.7|21768.63|21648.63|21768.74|21648.74|21764.7|21644.7|9
1629717350000|2021-08-23 11:15:50|21767.88|21647.88|21769.57|21649.57|21769.68|21649.68|21767.36|21647.36|10
1629717360000|2021-08-23 11:16:00|21770.74|21650.74|21772.34|21652.34|21772.4|21652.4|21770.74|21650.74|9
1629717370000|2021-08-23 11:16:10|21772.64|21652.64|21770.59|21650.59|21773.05|21653.05|21770.59|21650.59|10
1629717380000|2021-08-23 11:16:20|21770.84|21650.84|21769.24|21649.24|21772.85|21652.85|21769.24|21649.24|9
1629717390000|2021-08-23 11:16:30|21769.15|21649.15|21765.49|21645.49|21769.15|21649.15|21765.49|21645.49|10
1629717400000|2021-08-23 11:16:40|21765.44|21645.44|21761.97|21641.97|21765.44|21645.44|21761.97|21641.97|10
1629717410000|2021-08-23 11:16:50|21761.18|21641.18|21754.86|21634.86|21761.18|21641.18|21754.86|21634.86|9
1629717420000|2021-08-23 11:17:00|21755.4|21635.4|21753.83|21633.83|21755.44|21635.44|21753.83|21633.83|10
1629717430000|2021-08-23 11:17:10|21753.15|21633.15|21754.22|21634.22|21755.4|21635.4|21753.15|21633.15|10
1629717440000|2021-08-23 11:17:20|21754.28|21634.28|21753.9|21633.9|21754.28|21634.28|21752.91|21632.91|10
1629717450000|2021-08-23 11:17:30|21753.13|21633.13|21754.96|21634.96|21754.96|21634.96|21751.43|21631.43|10
1629717460000|2021-08-23 11:17:40|21755.06|21635.06|21756.76|21636.76|21758.08|21638.08|21755.06|21635.06|10
1629717470000|2021-08-23 11:17:50|21756.57|21636.57|21758.93|21638.93|21758.93|21638.93|21756.57|21636.57|10
1629717480000|2021-08-23 11:18:00|21759.19|21639.19|21763.46|21643.46|21763.54|21643.54|21759.19|21639.19|10
1629717490000|2021-08-23 11:18:10|21764.03|21644.03|21763.98|21643.98|21764.64|21644.64|21763.18|21643.18|9
1629717500000|2021-08-23 11:18:20|21765.31|21645.31|21767.21|21647.21|21767.27|21647.27|21765.31|21645.31|9
1629717510000|2021-08-23 11:18:30|21767.33|21647.33|21768.71|21648.71|21768.71|21648.71|21767.33|21647.33|9
1629717520000|2021-08-23 11:18:40|21768.78|21648.78|21771.68|21651.68|21771.68|21651.68|21767.26|21647.26|10
1629717530000|2021-08-23 11:18:50|21771.77|21651.77|21770.95|21650.95|21771.82|21651.82|21769.14|21649.14|10
1629717540000|2021-08-23 11:19:00|21771.83|21651.83|21773.39|21653.39|21773.53|21653.53|21771.83|21651.83|10
1629717550000|2021-08-23 11:19:10|21775.53|21655.53|21775.08|21655.08|21775.77|21655.77|21773.74|21653.74|10
1629717560000|2021-08-23 11:19:20|21775.5|21655.5|21773.88|21653.88|21775.5|21655.5|21772.98|21652.98|8
1629717570000|2021-08-23 11:19:30|21772.2|21652.2|21772.03|21652.03|21772.32|21652.32|21771.65|21651.65|9
1629717580000|2021-08-23 11:19:40|21772.05|21652.05|21772.74|21652.74|21772.97|21652.97|21771.96|21651.96|10
1629717590000|2021-08-23 11:19:50|21774.39|21654.39|21773.93|21653.93|21774.62|21654.62|21773.33|21653.33|9
1629717600000|2021-08-23 11:20:00|21774.99|21654.99|21781.09|21661.09|21781.09|21661.09|21774.99|21654.99|10
1629717610000|2021-08-23 11:20:10|21781.84|21661.84|21789.15|21669.15|21790.54|21670.54|21781.84|21661.84|10
1629717620000|2021-08-23 11:20:20|21793.53|21673.53|21801.99|21681.99|21801.99|21681.99|21793.53|21673.53|10
1629717630000|2021-08-23 11:20:30|21803.17|21683.17|21811.89|21691.89|21812.35|21692.35|21803.11|21683.11|9
1629717640000|2021-08-23 11:20:40|21812.49|21692.49|21812.96|21692.96|21813.93|21693.93|21812.49|21692.49|10
1629717650000|2021-08-23 11:20:50|21813.09|21693.09|21812.57|21692.57|21813.31|21693.31|21811.92|21691.92|10
1629717660000|2021-08-23 11:21:00|21814.16|21694.16|21813.22|21693.22|21814.29|21694.29|21813.22|21693.22|8
1629717670000|2021-08-23 11:21:10|21813.13|21693.13|21815.71|21695.71|21816.24|21696.24|21813.07|21693.07|10
1629717680000|2021-08-23 11:21:20|21815.6|21695.6|21813.61|21693.61|21815.6|21695.6|21813.61|21693.61|9
1629717690000|2021-08-23 11:21:30|21812.99|21692.99|21807.37|21687.37|21812.99|21692.99|21807.37|21687.37|9
1629717700000|2021-08-23 11:21:40|21806.55|21686.55|21808.45|21688.45|21808.45|21688.45|21806.36|21686.36|10
1629717710000|2021-08-23 11:21:50|21808.62|21688.62|21809.37|21689.37|21809.54|21689.54|21808.18|21688.18|9
1629717720000|2021-08-23 11:22:00|21809.32|21689.32|21809.22|21689.22|21809.78|21689.78|21806.97|21686.97|10
1629717730000|2021-08-23 11:22:10|21809.81|21689.81|21809.69|21689.69|21811.21|21691.21|21809.69|21689.69|10
1629717740000|2021-08-23 11:22:20|21809.25|21689.25|21810.99|21690.99|21810.99|21690.99|21809.25|21689.25|10
1629717750000|2021-08-23 11:22:30|21810.87|21690.87|21813.47|21693.47|21813.55|21693.55|21810.87|21690.87|10
1629717760000|2021-08-23 11:22:40|21813.77|21693.77|21814.04|21694.04|21814.52|21694.52|21811.61|21691.61|10
1629717770000|2021-08-23 11:22:50|21814.35|21694.35|21810.94|21690.94|21814.35|21694.35|21810.94|21690.94|9
1629717780000|2021-08-23 11:23:00|21810.68|21690.68|21812.03|21692.03|21812.03|21692.03|21809.7|21689.7|10
1629717790000|2021-08-23 11:23:10|21812.68|21692.68|21813.68|21693.68|21813.68|21693.68|21812.52|21692.52|10
1629717800000|2021-08-23 11:23:20|21812.76|21692.76|21812.39|21692.39|21813.29|21693.29|21812.13|21692.13|8
1629717810000|2021-08-23 11:23:30|21813.51|21693.51|21813.08|21693.08|21813.72|21693.72|21812.93|21692.93|10
1629717820000|2021-08-23 11:23:40|21812.81|21692.81|21808.56|21688.56|21812.81|21692.81|21808.56|21688.56|9
1629717830000|2021-08-23 11:23:50|21809.77|21689.77|21809.21|21689.21|21810.11|21690.11|21808.89|21688.89|10
1629717840000|2021-08-23 11:24:00|21808.64|21688.64|21810.86|21690.86|21811.36|21691.36|21808.64|21688.64|8
1629717850000|2021-08-23 11:24:10|21810.54|21690.54|21806.91|21686.91|21810.54|21690.54|21806.91|21686.91|10
1629717860000|2021-08-23 11:24:20|21806.7|21686.7|21805.58|21685.58|21806.94|21686.94|21804.73|21684.73|10
1629717870000|2021-08-23 11:24:30|21805.59|21685.59|21802.14|21682.14|21805.59|21685.59|21802.14|21682.14|9
1629717880000|2021-08-23 11:24:40|21802.08|21682.08|21799.95|21679.95|21802.08|21682.08|21799.36|21679.36|10
1629717890000|2021-08-23 11:24:50|21799.26|21679.26|21794.14|21674.14|21799.26|21679.26|21794.14|21674.14|10
1629717900000|2021-08-23 11:25:00|21794.2|21674.2|21794.77|21674.77|21797.72|21677.72|21794.09|21674.09|9
1629717910000|2021-08-23 11:25:10|21796.95|21676.95|21800.03|21680.03|21800.47|21680.47|21796.95|21676.95|10
1629717920000|2021-08-23 11:25:20|21801.55|21681.55|21804.78|21684.78|21804.89|21684.89|21801.55|21681.55|10
1629717930000|2021-08-23 11:25:30|21805.47|21685.47|21807.5|21687.5|21807.76|21687.76|21805.47|21685.47|9
1629717940000|2021-08-23 11:25:40|21808.33|21688.33|21808.92|21688.92|21809.36|21689.36|21806.87|21686.87|10
1629717950000|2021-08-23 11:25:50|21808.32|21688.32|21803.91|21683.91|21808.32|21688.32|21803.91|21683.91|10
1629717960000|2021-08-23 11:26:00|21803.89|21683.89|21802.7|21682.7|21803.89|21683.89|21801.99|21681.99|10
1629717970000|2021-08-23 11:26:10|21802.61|21682.61|21802.09|21682.09|21802.77|21682.77|21802.09|21682.09|10
1629717980000|2021-08-23 11:26:20|21802.29|21682.29|21803.68|21683.68|21803.68|21683.68|21802.29|21682.29|10
1629717990000|2021-08-23 11:26:30|21803.71|21683.71|21807.22|21687.22|21807.22|21687.22|21803.71|21683.71|10
1629718000000|2021-08-23 11:26:40|21807.66|21687.66|21810.22|21690.22|21810.22|21690.22|21807.66|21687.66|10
1629718010000|2021-08-23 11:26:50|21810.39|21690.39|21811.56|21691.56|21812.91|21692.91|21810.39|21690.39|9
1629718020000|2021-08-23 11:27:00|21811.54|21691.54|21812.81|21692.81|21814.25|21694.25|21811.54|21691.54|10
1629718030000|2021-08-23 11:27:10|21812.15|21692.15|21808.72|21688.72|21812.15|21692.15|21808.72|21688.72|10
1629718040000|2021-08-23 11:27:20|21808.77|21688.77|21806|21686|21808.98|21688.98|21806|21686|10
1629718050000|2021-08-23 11:27:30|21805.22|21685.22|21805|21685|21805.22|21685.22|21803.26|21683.26|10
1629718060000|2021-08-23 11:27:40|21806.03|21686.03|21803.65|21683.65|21806.64|21686.64|21803.65|21683.65|10
1629718070000|2021-08-23 11:27:50|21803|21683|21802.41|21682.41|21805.43|21685.43|21802.08|21682.08|10
1629718080000|2021-08-23 11:28:00|21802.28|21682.28|21801.65|21681.65|21802.78|21682.78|21801.45|21681.45|10
1629718090000|2021-08-23 11:28:10|21801.53|21681.53|21799.2|21679.2|21801.53|21681.53|21799.2|21679.2|10
1629718100000|2021-08-23 11:28:20|21799.13|21679.13|21798.49|21678.49|21799.13|21679.13|21797.45|21677.45|10
1629718110000|2021-08-23 11:28:30|21798.29|21678.29|21800.72|21680.72|21800.79|21680.79|21798.29|21678.29|10
1629718120000|2021-08-23 11:28:40|21800.65|21680.65|21802.18|21682.18|21802.29|21682.29|21800.65|21680.65|9
1629718130000|2021-08-23 11:28:50|21803.89|21683.89|21804.24|21684.24|21804.85|21684.85|21803.02|21683.02|10
1629718140000|2021-08-23 11:29:00|21804.15|21684.15|21801.17|21681.17|21804.15|21684.15|21801.17|21681.17|9
1629718150000|2021-08-23 11:29:10|21801|21681|21801.07|21681.07|21802.81|21682.81|21801|21681|10
1629718160000|2021-08-23 11:29:20|21801.12|21681.12|21801.17|21681.17|21801.31|21681.31|21800.69|21680.69|10
1629718170000|2021-08-23 11:29:30|21801.08|21681.08|21801.47|21681.47|21801.47|21681.47|21799.89|21679.89|9
1629718180000|2021-08-23 11:29:40|21801.33|21681.33|21800.91|21680.91|21801.45|21681.45|21799.77|21679.77|10
1629718190000|2021-08-23 11:29:50|21800.38|21680.38|21802.44|21682.44|21802.44|21682.44|21800.06|21680.06|10
1629718200000|2021-08-23 11:30:00|21803.01|21683.01|21804.89|21684.89|21804.89|21684.89|21803.01|21683.01|10
1629718210000|2021-08-23 11:30:10|21804.68|21684.68|21807.78|21687.78|21807.78|21687.78|21804.09|21684.09|10
1629718220000|2021-08-23 11:30:20|21809.09|21689.09|21816.81|21696.81|21816.81|21696.81|21808.93|21688.93|10
1629718230000|2021-08-23 11:30:30|21816.67|21696.67|21818.04|21698.04|21818.04|21698.04|21815.83|21695.83|10
1629718240000|2021-08-23 11:30:40|21817.79|21697.79|21819.26|21699.26|21819.26|21699.26|21816.2|21696.2|10
1629718250000|2021-08-23 11:30:50|21819.13|21699.13|21822.2|21702.2|21822.46|21702.46|21818.39|21698.39|10
1629718260000|2021-08-23 11:31:00|21822.36|21702.36|21823.54|21703.54|21823.54|21703.54|21822.36|21702.36|10
1629718270000|2021-08-23 11:31:10|21823.48|21703.48|21825.1|21705.1|21825.84|21705.84|21823.48|21703.48|10
1629718280000|2021-08-23 11:31:20|21825.11|21705.11|21826.97|21706.97|21828.35|21708.35|21824.87|21704.87|10
1629718290000|2021-08-23 11:31:30|21827.04|21707.04|21833.91|21713.91|21834.06|21714.06|21827.04|21707.04|10
1629718300000|2021-08-23 11:31:40|21833.69|21713.69|21836|21716|21836|21716|21833.69|21713.69|9
1629718310000|2021-08-23 11:31:50|21835.47|21715.47|21838.15|21718.15|21838.15|21718.15|21835.47|21715.47|10
1629718320000|2021-08-23 11:32:00|21838.37|21718.37|21839.11|21719.11|21839.2|21719.2|21837.22|21717.22|10
1629718330000|2021-08-23 11:32:10|21839.58|21719.58|21840.6|21720.6|21841.17|21721.17|21839.58|21719.58|8
1629718340000|2021-08-23 11:32:20|21840.88|21720.88|21841.25|21721.25|21841.94|21721.94|21840.88|21720.88|9
1629718350000|2021-08-23 11:32:30|21841.44|21721.44|21840.51|21720.51|21842.79|21722.79|21840.45|21720.45|9
1629718360000|2021-08-23 11:32:40|21839.27|21719.27|21839.9|21719.9|21840.75|21720.75|21839.11|21719.11|10
1629718370000|2021-08-23 11:32:50|21839.41|21719.41|21840.58|21720.58|21841.67|21721.67|21839.41|21719.41|10
1629718380000|2021-08-23 11:33:00|21840.62|21720.62|21837.31|21717.31|21841.37|21721.37|21837.31|21717.31|10
1629718390000|2021-08-23 11:33:10|21837.39|21717.39|21837.82|21717.82|21837.82|21717.82|21836.81|21716.81|8
1629718400000|2021-08-23 11:33:20|21838.05|21718.05|21843.36|21723.36|21843.36|21723.36|21837.99|21717.99|10
1629718410000|2021-08-23 11:33:30|21843.49|21723.49|21847.93|21727.93|21847.93|21727.93|21842.85|21722.85|10
1629718420000|2021-08-23 11:33:40|21848.03|21728.03|21849.62|21729.62|21849.69|21729.69|21847.13|21727.13|10
1629718430000|2021-08-23 11:33:50|21850.08|21730.08|21854.41|21734.41|21854.41|21734.41|21850.08|21730.08|10
1629718440000|2021-08-23 11:34:00|21853.59|21733.59|21851.53|21731.53|21853.81|21733.81|21851.53|21731.53|10
1629718450000|2021-08-23 11:34:10|21851.5|21731.5|21852.55|21732.55|21852.55|21732.55|21851.5|21731.5|10
1629718460000|2021-08-23 11:34:20|21850.26|21730.26|21852.52|21732.52|21852.52|21732.52|21849.31|21729.31|10
1629718470000|2021-08-23 11:34:30|21853.59|21733.59|21860.2|21740.2|21860.2|21740.2|21853.59|21733.59|10
1629718480000|2021-08-23 11:34:40|21859.11|21739.11|21863.33|21743.33|21863.33|21743.33|21859.11|21739.11|10
1629718490000|2021-08-23 11:34:50|21863.22|21743.22|21863.47|21743.47|21863.47|21743.47|21862.07|21742.07|10
1629718500000|2021-08-23 11:35:00|21863.81|21743.81|21862.73|21742.73|21864.4|21744.4|21862.49|21742.49|8
1629718510000|2021-08-23 11:35:10|21862.76|21742.76|21863.32|21743.32|21864.51|21744.51|21862.76|21742.76|8
1629718520000|2021-08-23 11:35:20|21863.39|21743.39|21865.05|21745.05|21865.29|21745.29|21863.27|21743.27|10
1629718530000|2021-08-23 11:35:30|21865.22|21745.22|21866.96|21746.96|21867.83|21747.83|21865.22|21745.22|10
1629718540000|2021-08-23 11:35:40|21866.43|21746.43|21867.71|21747.71|21868.24|21748.24|21866.43|21746.43|10
1629718550000|2021-08-23 11:35:50|21867.4|21747.4|21866.11|21746.11|21867.4|21747.4|21866.11|21746.11|10
1629718560000|2021-08-23 11:36:00|21865.62|21745.62|21864.05|21744.05|21865.62|21745.62|21862.71|21742.71|8
1629718570000|2021-08-23 11:36:10|21863.96|21743.96|21864.05|21744.05|21865.46|21745.46|21862.55|21742.55|10
1629718580000|2021-08-23 11:36:20|21863.73|21743.73|21863.29|21743.29|21865.32|21745.32|21863.1|21743.1|10
1629718590000|2021-08-23 11:36:30|21863.14|21743.14|21865.18|21745.18|21865.18|21745.18|21861.46|21741.46|10
1629718600000|2021-08-23 11:36:40|21865.69|21745.69|21868.97|21748.97|21868.97|21748.97|21865.66|21745.66|10
1629718610000|2021-08-23 11:36:50|21869.36|21749.36|21873.77|21753.77|21873.77|21753.77|21868.77|21748.77|10
1629718620000|2021-08-23 11:37:00|21873.91|21753.91|21874.54|21754.54|21875.18|21755.18|21873.69|21753.69|10
1629718630000|2021-08-23 11:37:10|21873.8|21753.8|21876.52|21756.52|21877.83|21757.83|21873.8|21753.8|10
1629718640000|2021-08-23 11:37:20|21876.36|21756.36|21875.74|21755.74|21876.36|21756.36|21873.96|21753.96|10
1629718650000|2021-08-23 11:37:30|21877|21757|21871.28|21751.28|21877|21757|21871.28|21751.28|10
1629718660000|2021-08-23 11:37:40|21871.6|21751.6|21872.27|21752.27|21872.6|21752.6|21871.37|21751.37|8
1629718670000|2021-08-23 11:37:50|21872.07|21752.07|21873.52|21753.52|21873.6|21753.6|21871.99|21751.99|8
1629718680000|2021-08-23 11:38:00|21873.24|21753.24|21869.03|21749.03|21873.82|21753.82|21869.03|21749.03|10
1629718690000|2021-08-23 11:38:10|21868.83|21748.83|21868.67|21748.67|21868.83|21748.83|21868.43|21748.43|9
1629718700000|2021-08-23 11:38:20|21867.96|21747.96|21865.37|21745.37|21868.21|21748.21|21865.36|21745.36|10
1629718710000|2021-08-23 11:38:30|21865.44|21745.44|21865.35|21745.35|21866.17|21746.17|21864.93|21744.93|10
1629718720000|2021-08-23 11:38:40|21864.96|21744.96|21862.16|21742.16|21864.96|21744.96|21861.47|21741.47|10
1629718730000|2021-08-23 11:38:50|21862.57|21742.57|21863.07|21743.07|21863.86|21743.86|21862.42|21742.42|10
1629718740000|2021-08-23 11:39:00|21862.53|21742.53|21863.9|21743.9|21863.9|21743.9|21862.46|21742.46|10
1629718750000|2021-08-23 11:39:10|21864.05|21744.05|21864.3|21744.3|21864.3|21744.3|21863.9|21743.9|10
1629718760000|2021-08-23 11:39:20|21864.06|21744.06|21863.15|21743.15|21864.47|21744.47|21862.25|21742.25|8
1629718770000|2021-08-23 11:39:30|21862.25|21742.25|21864.34|21744.34|21864.34|21744.34|21862.13|21742.13|9
1629718780000|2021-08-23 11:39:40|21862.85|21742.85|21860.51|21740.51|21863.92|21743.92|21860.51|21740.51|9
1629718790000|2021-08-23 11:39:50|21861.22|21741.22|21864.75|21744.75|21864.79|21744.79|21861.22|21741.22|10
1629718800000|2021-08-23 11:40:00|21864.79|21744.79|21865.16|21745.16|21865.23|21745.23|21864.37|21744.37|10
1629718810000|2021-08-23 11:40:10|21863.8|21743.8|21859.82|21739.82|21863.8|21743.8|21859.53|21739.53|9
1629718820000|2021-08-23 11:40:20|21860.11|21740.11|21860.54|21740.54|21860.54|21740.54|21858.87|21738.87|10
1629718830000|2021-08-23 11:40:30|21858.67|21738.67|21859|21739|21859.32|21739.32|21858.46|21738.46|10
1629718840000|2021-08-23 11:40:40|21859.24|21739.24|21859.78|21739.78|21860.13|21740.13|21859.24|21739.24|10
1629718850000|2021-08-23 11:40:50|21859.84|21739.84|21854.14|21734.14|21859.84|21739.84|21853.07|21733.07|9
1629718860000|2021-08-23 11:41:00|21854.29|21734.29|21851.47|21731.47|21856.23|21736.23|21851.47|21731.47|10
1629718870000|2021-08-23 11:41:10|21849.26|21729.26|21850.47|21730.47|21850.47|21730.47|21848.97|21728.97|10
1629718880000|2021-08-23 11:41:20|21849.18|21729.18|21853.53|21733.53|21853.53|21733.53|21849.18|21729.18|10
1629718890000|2021-08-23 11:41:30|21853.82|21733.82|21857.61|21737.61|21857.61|21737.61|21853.63|21733.63|10
1629718900000|2021-08-23 11:41:40|21858.11|21738.11|21858.66|21738.66|21859.9|21739.9|21858.11|21738.11|10
1629718910000|2021-08-23 11:41:50|21858.77|21738.77|21855.77|21735.77|21859.96|21739.96|21855.77|21735.77|10
1629718920000|2021-08-23 11:42:00|21856.04|21736.04|21853.71|21733.71|21856.04|21736.04|21853.31|21733.31|10
1629718930000|2021-08-23 11:42:10|21853.2|21733.2|21851.38|21731.38|21854.11|21734.11|21851.38|21731.38|10
1629718940000|2021-08-23 11:42:20|21849.92|21729.92|21850.16|21730.16|21850.47|21730.47|21849.77|21729.77|10
1629718950000|2021-08-23 11:42:30|21849.96|21729.96|21850.48|21730.48|21852.42|21732.42|21849.96|21729.96|10
1629718960000|2021-08-23 11:42:40|21850|21730|21850.81|21730.81|21851.58|21731.58|21849.7|21729.7|10
1629718970000|2021-08-23 11:42:50|21850.37|21730.37|21849.34|21729.34|21850.79|21730.79|21848.88|21728.88|8
1629718980000|2021-08-23 11:43:00|21849.16|21729.16|21850.45|21730.45|21850.84|21730.84|21849.16|21729.16|10
1629718990000|2021-08-23 11:43:10|21851.27|21731.27|21851.34|21731.34|21851.81|21731.81|21851.27|21731.27|10
1629719000000|2021-08-23 11:43:20|21851.28|21731.28|21849.56|21729.56|21851.37|21731.37|21849.28|21729.28|10
1629719010000|2021-08-23 11:43:30|21849.51|21729.51|21851.54|21731.54|21851.54|21731.54|21849.32|21729.32|9
1629719020000|2021-08-23 11:43:40|21851.24|21731.24|21854.03|21734.03|21854.03|21734.03|21851.24|21731.24|10
1629719030000|2021-08-23 11:43:50|21854.73|21734.73|21855.36|21735.36|21855.36|21735.36|21854.43|21734.43|10
1629719040000|2021-08-23 11:44:00|21855.41|21735.41|21855.65|21735.65|21856.93|21736.93|21855.23|21735.23|10
1629719050000|2021-08-23 11:44:10|21856.02|21736.02|21860.24|21740.24|21860.24|21740.24|21856.02|21736.02|8
1629719060000|2021-08-23 11:44:20|21861.16|21741.16|21861.71|21741.71|21861.85|21741.85|21861.01|21741.01|9
1629719070000|2021-08-23 11:44:30|21862.89|21742.89|21865.71|21745.71|21867.8|21747.8|21862.89|21742.89|10
1629719080000|2021-08-23 11:44:40|21865.64|21745.64|21865.7|21745.7|21865.92|21745.92|21864.37|21744.37|10
1629719090000|2021-08-23 11:44:50|21865.94|21745.94|21865.04|21745.04|21866.76|21746.76|21865.01|21745.01|10
1629719100000|2021-08-23 11:45:00|21865.13|21745.13|21866.96|21746.96|21867.01|21747.01|21865.13|21745.13|9
1629719110000|2021-08-23 11:45:10|21866.98|21746.98|21862.93|21742.93|21867.01|21747.01|21861.67|21741.67|10
1629719120000|2021-08-23 11:45:20|21862.53|21742.53|21857.55|21737.55|21862.53|21742.53|21857.55|21737.55|9
1629719130000|2021-08-23 11:45:30|21857.35|21737.35|21858.09|21738.09|21858.34|21738.34|21857.07|21737.07|10
1629719140000|2021-08-23 11:45:40|21858.18|21738.18|21858.4|21738.4|21858.86|21738.86|21858.02|21738.02|10
1629719150000|2021-08-23 11:45:50|21859.87|21739.87|21864.41|21744.41|21864.84|21744.84|21859.74|21739.74|10
1629719160000|2021-08-23 11:46:00|21864.35|21744.35|21864.63|21744.63|21865.34|21745.34|21864.13|21744.13|10
1629719170000|2021-08-23 11:46:10|21864.54|21744.54|21871.31|21751.31|21871.31|21751.31|21864.54|21744.54|10
1629719180000|2021-08-23 11:46:20|21871.18|21751.18|21880.45|21760.45|21880.45|21760.45|21871.18|21751.18|10
1629719190000|2021-08-23 11:46:30|21881.44|21761.44|21887.47|21767.47|21887.47|21767.47|21881.44|21761.44|10
1629719200000|2021-08-23 11:46:40|21887.55|21767.55|21890.5|21770.5|21890.5|21770.5|21887.55|21767.55|10
1629719210000|2021-08-23 11:46:50|21890.1|21770.1|21891.27|21771.27|21891.47|21771.47|21890.05|21770.05|10
1629719220000|2021-08-23 11:47:00|21890.83|21770.83|21893.77|21773.77|21893.77|21773.77|21890.79|21770.79|9
1629719230000|2021-08-23 11:47:10|21894.18|21774.18|21893.54|21773.54|21894.65|21774.65|21892.49|21772.49|10
1629719240000|2021-08-23 11:47:20|21892.96|21772.96|21892.13|21772.13|21894.43|21774.43|21891.81|21771.81|9
1629719250000|2021-08-23 11:47:30|21892.66|21772.66|21889.44|21769.44|21892.66|21772.66|21889.44|21769.44|10
1629719260000|2021-08-23 11:47:40|21889.69|21769.69|21889.72|21769.72|21890.27|21770.27|21889.56|21769.56|9
1629719270000|2021-08-23 11:47:50|21889.95|21769.95|21891.12|21771.12|21891.12|21771.12|21889.15|21769.15|10
1629719280000|2021-08-23 11:48:00|21891.33|21771.33|21892.74|21772.74|21893.7|21773.7|21890.89|21770.89|10
1629719290000|2021-08-23 11:48:10|21892.63|21772.63|21891.79|21771.79|21892.88|21772.88|21890.77|21770.77|10
1629719300000|2021-08-23 11:48:20|21892.07|21772.07|21891.09|21771.09|21892.07|21772.07|21891.03|21771.03|9
1629719310000|2021-08-23 11:48:30|21890.3|21770.3|21891.5|21771.5|21891.5|21771.5|21888.06|21768.06|10
1629719320000|2021-08-23 11:48:40|21891.91|21771.91|21893.62|21773.62|21893.62|21773.62|21891.26|21771.26|10
1629719330000|2021-08-23 11:48:50|21893.65|21773.65|21890.9|21770.9|21893.65|21773.65|21890.9|21770.9|10
1629719340000|2021-08-23 11:49:00|21890.92|21770.92|21891.23|21771.23|21892.48|21772.48|21890.92|21770.92|9
1629719350000|2021-08-23 11:49:10|21890.38|21770.38|21890.66|21770.66|21891.24|21771.24|21890.38|21770.38|10
1629719360000|2021-08-23 11:49:20|21890.68|21770.68|21891.06|21771.06|21891.15|21771.15|21889.7|21769.7|10
1629719370000|2021-08-23 11:49:30|21891.64|21771.64|21889.96|21769.96|21891.64|21771.64|21889.96|21769.96|8
1629719380000|2021-08-23 11:49:40|21890.34|21770.34|21888.86|21768.86|21890.34|21770.34|21888.86|21768.86|10
1629719390000|2021-08-23 11:49:50|21889.39|21769.39|21888.38|21768.38|21889.48|21769.48|21888.38|21768.38|10
1629719400000|2021-08-23 11:50:00|21888.65|21768.65|21889.64|21769.64|21889.64|21769.64|21888.65|21768.65|9
1629719410000|2021-08-23 11:50:10|21889.54|21769.54|21888.76|21768.76|21889.54|21769.54|21888.6|21768.6|8
1629719420000|2021-08-23 11:50:20|21888.67|21768.67|21889.48|21769.48|21889.48|21769.48|21887.64|21767.64|10
1629719430000|2021-08-23 11:50:30|21889.77|21769.77|21889.92|21769.92|21890.48|21770.48|21888.99|21768.99|10
1629719440000|2021-08-23 11:50:40|21889.97|21769.97|21888.97|21768.97|21890.46|21770.46|21888.97|21768.97|9
1629719450000|2021-08-23 11:50:50|21889.04|21769.04|21889.37|21769.37|21889.55|21769.55|21888.29|21768.29|9
1629719460000|2021-08-23 11:51:00|21889.12|21769.12|21887.94|21767.94|21889.12|21769.12|21887.93|21767.93|10
1629719470000|2021-08-23 11:51:10|21888|21768|21890.67|21770.67|21890.67|21770.67|21888|21768|9
1629719480000|2021-08-23 11:51:20|21890.78|21770.78|21893.57|21773.57|21893.57|21773.57|21890.05|21770.05|10
1629719490000|2021-08-23 11:51:30|21898.97|21778.97|21903.44|21783.44|21903.44|21783.44|21898.97|21778.97|10
1629719500000|2021-08-23 11:51:40|21903.76|21783.76|21908.98|21788.98|21908.98|21788.98|21903.76|21783.76|10
1629719510000|2021-08-23 11:51:50|21909.95|21789.95|21912.73|21792.73|21913.06|21793.06|21909.95|21789.95|10
1629719520000|2021-08-23 11:52:00|21912.56|21792.56|21910.93|21790.93|21912.56|21792.56|21910.28|21790.28|10
1629719530000|2021-08-23 11:52:10|21910.81|21790.81|21915.37|21795.37|21915.37|21795.37|21910.81|21790.81|10
1629719540000|2021-08-23 11:52:20|21915.63|21795.63|21916.31|21796.31|21918.87|21798.87|21915.63|21795.63|10
1629719550000|2021-08-23 11:52:30|21916.67|21796.67|21912.25|21792.25|21916.92|21796.92|21912.08|21792.08|10
1629719560000|2021-08-23 11:52:40|21912.79|21792.79|21912.57|21792.57|21912.99|21792.99|21911.55|21791.55|10
1629719570000|2021-08-23 11:52:50|21912.45|21792.45|21913.3|21793.3|21913.77|21793.77|21912.45|21792.45|9
1629719580000|2021-08-23 11:53:00|21913.35|21793.35|21911.28|21791.28|21914.27|21794.27|21911.28|21791.28|10
1629719590000|2021-08-23 11:53:10|21911.26|21791.26|21911.73|21791.73|21913.3|21793.3|21910.87|21790.87|10
1629719600000|2021-08-23 11:53:20|21911.51|21791.51|21911.15|21791.15|21911.51|21791.51|21909.12|21789.12|10
1629719610000|2021-08-23 11:53:30|21912.55|21792.55|21914.23|21794.23|21914.23|21794.23|21910.8|21790.8|10
1629719620000|2021-08-23 11:53:40|21914.3|21794.3|21915.56|21795.56|21915.77|21795.77|21914.3|21794.3|10
1629719630000|2021-08-23 11:53:50|21916.75|21796.75|21917.51|21797.51|21917.72|21797.72|21916.57|21796.57|10
1629719640000|2021-08-23 11:54:00|21916.43|21796.43|21909.09|21789.09|21917.41|21797.41|21909.09|21789.09|9
1629719650000|2021-08-23 11:54:10|21909.25|21789.25|21910.94|21790.94|21910.94|21790.94|21909.25|21789.25|10
1629719660000|2021-08-23 11:54:20|21911.49|21791.49|21913.05|21793.05|21913.05|21793.05|21911.4|21791.4|10
1629719670000|2021-08-23 11:54:30|21912.92|21792.92|21915.75|21795.75|21915.75|21795.75|21912.92|21792.92|10
1629719680000|2021-08-23 11:54:40|21916.27|21796.27|21915.51|21795.51|21916.45|21796.45|21915.51|21795.51|9
1629719690000|2021-08-23 11:54:50|21915.35|21795.35|21914.22|21794.22|21915.35|21795.35|21912.39|21792.39|10
1629719700000|2021-08-23 11:55:00|21914.83|21794.83|21919.62|21799.62|21919.62|21799.62|21914.83|21794.83|10
1629719710000|2021-08-23 11:55:10|21919.65|21799.65|21919.76|21799.76|21920.54|21800.54|21918.15|21798.15|10
1629719720000|2021-08-23 11:55:20|21918.5|21798.5|21925.47|21805.47|21925.47|21805.47|21918.45|21798.45|10
1629719730000|2021-08-23 11:55:30|21925.24|21805.24|21927.93|21807.93|21927.97|21807.97|21924.76|21804.76|10
1629719740000|2021-08-23 11:55:40|21927.66|21807.66|21924.82|21804.82|21927.66|21807.66|21924.46|21804.46|10
1629719750000|2021-08-23 11:55:50|21924.79|21804.79|21922.45|21802.45|21924.79|21804.79|21922.45|21802.45|9
1629719760000|2021-08-23 11:56:00|21922.39|21802.39|21919.92|21799.92|21923.49|21803.49|21919.92|21799.92|10
1629719770000|2021-08-23 11:56:10|21920.03|21800.03|21919.34|21799.34|21922.66|21802.66|21919.34|21799.34|10
1629719780000|2021-08-23 11:56:20|21918.15|21798.15|21912.22|21792.22|21918.17|21798.17|21912.22|21792.22|9
1629719790000|2021-08-23 11:56:30|21912.29|21792.29|21906.37|21786.37|21912.36|21792.36|21906.37|21786.37|10
1629719800000|2021-08-23 11:56:40|21905.07|21785.07|21901.93|21781.93|21905.67|21785.67|21901.93|21781.93|10
1629719810000|2021-08-23 11:56:50|21902.07|21782.07|21903.16|21783.16|21904.55|21784.55|21902.07|21782.07|10
1629719820000|2021-08-23 11:57:00|21903.13|21783.13|21903.33|21783.33|21903.88|21783.88|21902.35|21782.35|10
1629719830000|2021-08-23 11:57:10|21902.99|21782.99|21901.57|21781.57|21904.55|21784.55|21901.57|21781.57|10
1629719840000|2021-08-23 11:57:20|21901.55|21781.55|21900.19|21780.19|21901.95|21781.95|21900.19|21780.19|10
1629719850000|2021-08-23 11:57:30|21899.88|21779.88|21896.41|21776.41|21899.88|21779.88|21895.99|21775.99|10
1629719860000|2021-08-23 11:57:40|21895.92|21775.92|21895.83|21775.83|21896.47|21776.47|21895.67|21775.67|10
1629719870000|2021-08-23 11:57:50|21897.34|21777.34|21895.55|21775.55|21897.34|21777.34|21895.45|21775.45|10
1629719880000|2021-08-23 11:58:00|21895.58|21775.58|21890.35|21770.35|21895.58|21775.58|21890.35|21770.35|10
1629719890000|2021-08-23 11:58:10|21890.07|21770.07|21890.44|21770.44|21890.44|21770.44|21886.99|21766.99|10
1629719900000|2021-08-23 11:58:20|21890.48|21770.48|21891.57|21771.57|21891.57|21771.57|21890.14|21770.14|9
1629719910000|2021-08-23 11:58:30|21890.94|21770.94|21890.02|21770.02|21890.94|21770.94|21889.44|21769.44|10
1629719920000|2021-08-23 11:58:40|21889.49|21769.49|21895.06|21775.06|21895.06|21775.06|21889.49|21769.49|10
1629719930000|2021-08-23 11:58:50|21894.04|21774.04|21895.83|21775.83|21897.12|21777.12|21894.04|21774.04|10
1629719940000|2021-08-23 11:59:00|21895.87|21775.87|21895.8|21775.8|21895.87|21775.87|21894.37|21774.37|10
1629719950000|2021-08-23 11:59:10|21896.17|21776.17|21898.04|21778.04|21898.49|21778.49|21895.94|21775.94|9
1629719960000|2021-08-23 11:59:20|21898.15|21778.15|21896.83|21776.83|21898.15|21778.15|21896.83|21776.83|10
1629719970000|2021-08-23 11:59:30|21896.92|21776.92|21892.43|21772.43|21896.92|21776.92|21891.81|21771.81|10
1629719980000|2021-08-23 11:59:40|21892.56|21772.56|21894.31|21774.31|21894.5|21774.5|21892.56|21772.56|10
1629719990000|2021-08-23 11:59:50|21894.55|21774.55|21895.62|21775.62|21895.95|21775.95|21894.23|21774.23|9
1629720000000|2021-08-23 12:00:00|21895.75|21775.75|21897.41|21777.41|21898.02|21778.02|21895.67|21775.67|10
1629720010000|2021-08-23 12:00:10|21899.03|21779.03|21902.34|21782.34|21902.34|21782.34|21897.37|21777.37|10
1629720020000|2021-08-23 12:00:20|21902.39|21782.39|21904.78|21784.78|21905.03|21785.03|21901.65|21781.65|10
1629720030000|2021-08-23 12:00:30|21904.44|21784.44|21905.4|21785.4|21905.4|21785.4|21904.43|21784.43|10
1629720040000|2021-08-23 12:00:40|21905.47|21785.47|21909.98|21789.98|21909.98|21789.98|21905.47|21785.47|10
1629720050000|2021-08-23 12:00:50|21911.18|21791.18|21920.47|21800.47|21920.74|21800.74|21911|21791|10
1629720060000|2021-08-23 12:01:00|21920.7|21800.7|21926.15|21806.15|21926.15|21806.15|21920.7|21800.7|10
1629720070000|2021-08-23 12:01:10|21926.82|21806.82|21930.19|21810.19|21930.19|21810.19|21926.74|21806.74|10
1629720080000|2021-08-23 12:01:20|21931.17|21811.17|21935.56|21815.56|21936|21816|21931.17|21811.17|10
1629720090000|2021-08-23 12:01:30|21936.74|21816.74|21938.14|21818.14|21938.4|21818.4|21936.51|21816.51|10
1629720100000|2021-08-23 12:01:40|21938.92|21818.92|21939.16|21819.16|21939.21|21819.21|21938.76|21818.76|10
1629720110000|2021-08-23 12:01:50|21937.72|21817.72|21933.43|21813.43|21937.98|21817.98|21933.11|21813.11|10
1629720120000|2021-08-23 12:02:00|21932.77|21812.77|21930.96|21810.96|21932.77|21812.77|21930.05|21810.05|10
1629720130000|2021-08-23 12:02:10|21931.09|21811.09|21928|21808|21931.09|21811.09|21927.55|21807.55|10
1629720140000|2021-08-23 12:02:20|21926.38|21806.38|21918.61|21798.61|21927.42|21807.42|21918.61|21798.61|10
1629720150000|2021-08-23 12:02:30|21918.94|21798.94|21912.58|21792.58|21918.94|21798.94|21912.58|21792.58|10
1629720160000|2021-08-23 12:02:40|21912.52|21792.52|21909.37|21789.37|21912.52|21792.52|21909.37|21789.37|10
1629720170000|2021-08-23 12:02:50|21908.98|21788.98|21904.1|21784.1|21909.45|21789.45|21903.76|21783.76|10
1629720180000|2021-08-23 12:03:00|21903.99|21783.99|21895.61|21775.61|21903.99|21783.99|21895.61|21775.61|10
1629720190000|2021-08-23 12:03:10|21895.46|21775.46|21892.07|21772.07|21895.46|21775.46|21892.07|21772.07|10
1629720200000|2021-08-23 12:03:20|21890.95|21770.95|21884.61|21764.61|21890.95|21770.95|21883.57|21763.57|10
1629720210000|2021-08-23 12:03:30|21884.42|21764.42|21883.38|21763.38|21884.42|21764.42|21880.3|21760.3|10
1629720220000|2021-08-23 12:03:40|21882.08|21762.08|21882.52|21762.52|21882.52|21762.52|21879.96|21759.96|10
1629720230000|2021-08-23 12:03:50|21882.62|21762.62|21882.41|21762.41|21884.71|21764.71|21882.41|21762.41|10
1629720240000|2021-08-23 12:04:00|21882.91|21762.91|21888.59|21768.59|21888.59|21768.59|21882.91|21762.91|10
1629720250000|2021-08-23 12:04:10|21889.08|21769.08|21894.03|21774.03|21894.03|21774.03|21888.85|21768.85|10
1629720260000|2021-08-23 12:04:20|21893.95|21773.95|21890.48|21770.48|21893.95|21773.95|21890.48|21770.48|10
1629720270000|2021-08-23 12:04:30|21891.84|21771.84|21888.11|21768.11|21891.84|21771.84|21887.31|21767.31|10
1629720280000|2021-08-23 12:04:40|21887.53|21767.53|21887.4|21767.4|21887.55|21767.55|21886.35|21766.35|10
1629720290000|2021-08-23 12:04:50|21887.38|21767.38|21885.44|21765.44|21887.38|21767.38|21884.96|21764.96|10
1629720300000|2021-08-23 12:05:00|21885.97|21765.97|21883.52|21763.52|21885.97|21765.97|21883.52|21763.52|10
1629720310000|2021-08-23 12:05:10|21882.4|21762.4|21883.13|21763.13|21883.13|21763.13|21882.4|21762.4|10
1629720320000|2021-08-23 12:05:20|21883.41|21763.41|21883.88|21763.88|21884.46|21764.46|21883.09|21763.09|10
1629720330000|2021-08-23 12:05:30|21883.89|21763.89|21885.1|21765.1|21885.8|21765.8|21883.47|21763.47|10
1629720340000|2021-08-23 12:05:40|21883.35|21763.35|21885.5|21765.5|21885.5|21765.5|21883.35|21763.35|10
1629720350000|2021-08-23 12:05:50|21885.78|21765.78|21890.15|21770.15|21890.41|21770.41|21885.78|21765.78|9
1629720360000|2021-08-23 12:06:00|21890.82|21770.82|21893.14|21773.14|21893.79|21773.79|21890.82|21770.82|10
1629720370000|2021-08-23 12:06:10|21893.29|21773.29|21890.79|21770.79|21893.44|21773.44|21890.77|21770.77|10
1629720380000|2021-08-23 12:06:20|21890.65|21770.65|21892.2|21772.2|21892.75|21772.75|21890.59|21770.59|9
1629720390000|2021-08-23 12:06:30|21890.6|21770.6|21890.36|21770.36|21890.96|21770.96|21889.72|21769.72|10
1629720400000|2021-08-23 12:06:40|21890.14|21770.14|21891.53|21771.53|21891.53|21771.53|21889.72|21769.72|10
1629720410000|2021-08-23 12:06:50|21888.66|21768.66|21885.77|21765.77|21888.68|21768.68|21885.77|21765.77|10
1629720420000|2021-08-23 12:07:00|21885.53|21765.53|21884.56|21764.56|21887.06|21767.06|21884.56|21764.56|10
1629720430000|2021-08-23 12:07:10|21884.35|21764.35|21879.36|21759.36|21884.35|21764.35|21879.36|21759.36|10
1629720440000|2021-08-23 12:07:20|21878.98|21758.98|21873.85|21753.85|21878.98|21758.98|21873.75|21753.75|10
1629720450000|2021-08-23 12:07:30|21868.42|21748.42|21864.44|21744.44|21868.42|21748.42|21864.44|21744.44|10
1629720460000|2021-08-23 12:07:40|21861.88|21741.88|21855.81|21735.81|21861.88|21741.88|21855.81|21735.81|10
1629720470000|2021-08-23 12:07:50|21855.02|21735.02|21857.01|21737.01|21857.16|21737.16|21854.16|21734.16|10
1629720480000|2021-08-23 12:08:00|21857.58|21737.58|21857.79|21737.79|21858.57|21738.57|21857.56|21737.56|9
1629720490000|2021-08-23 12:08:10|21857.69|21737.69|21856.79|21736.79|21857.9|21737.9|21856.79|21736.79|10
1629720500000|2021-08-23 12:08:20|21857.98|21737.98|21857.04|21737.04|21857.98|21737.98|21856.07|21736.07|10
1629720510000|2021-08-23 12:08:30|21856.88|21736.88|21855.6|21735.6|21858.68|21738.68|21855.6|21735.6|10
1629720520000|2021-08-23 12:08:40|21854.92|21734.92|21855.86|21735.86|21856.67|21736.67|21853.6|21733.6|10
1629720530000|2021-08-23 12:08:50|21855.9|21735.9|21852.96|21732.96|21855.9|21735.9|21852.81|21732.81|8
1629720540000|2021-08-23 12:09:00|21853.23|21733.23|21852.69|21732.69|21853.45|21733.45|21851.31|21731.31|9
1629720550000|2021-08-23 12:09:10|21852.67|21732.67|21855.96|21735.96|21855.96|21735.96|21852.67|21732.67|10
1629720560000|2021-08-23 12:09:20|21856.33|21736.33|21857.44|21737.44|21859.34|21739.34|21856.22|21736.22|10
1629720570000|2021-08-23 12:09:30|21857.56|21737.56|21860.05|21740.05|21860.05|21740.05|21857.19|21737.19|9
1629720580000|2021-08-23 12:09:40|21860.24|21740.24|21862.58|21742.58|21862.6|21742.6|21860.24|21740.24|10
1629720590000|2021-08-23 12:09:50|21862.97|21742.97|21868.01|21748.01|21868.01|21748.01|21862.97|21742.97|8
1629720600000|2021-08-23 12:10:00|21867.81|21747.81|21867.25|21747.25|21868.6|21748.6|21867.25|21747.25|9
1629720610000|2021-08-23 12:10:10|21867.18|21747.18|21866.97|21746.97|21868.95|21748.95|21866.97|21746.97|9
1629720620000|2021-08-23 12:10:20|21866.36|21746.36|21863.03|21743.03|21866.36|21746.36|21863.03|21743.03|9
1629720630000|2021-08-23 12:10:30|21862.82|21742.82|21858.88|21738.88|21862.82|21742.82|21858.42|21738.42|10
1629720640000|2021-08-23 12:10:40|21858.47|21738.47|21857.16|21737.16|21859.1|21739.1|21857.16|21737.16|10
1629720650000|2021-08-23 12:10:50|21857.22|21737.22|21856.95|21736.95|21858.96|21738.96|21856.51|21736.51|10
1629720660000|2021-08-23 12:11:00|21857.16|21737.16|21857.15|21737.15|21857.56|21737.56|21856.69|21736.69|9
1629720670000|2021-08-23 12:11:10|21857.35|21737.35|21860.48|21740.48|21860.48|21740.48|21857.35|21737.35|10
1629720680000|2021-08-23 12:11:20|21859.62|21739.62|21856.94|21736.94|21859.62|21739.62|21856.42|21736.42|9
1629720690000|2021-08-23 12:11:30|21856.9|21736.9|21856.81|21736.81|21857.34|21737.34|21856.71|21736.71|9
1629720700000|2021-08-23 12:11:40|21857.28|21737.28|21863.76|21743.76|21863.76|21743.76|21857.28|21737.28|10
1629720710000|2021-08-23 12:11:50|21863.7|21743.7|21862.28|21742.28|21863.7|21743.7|21862.28|21742.28|10
1629720720000|2021-08-23 12:12:00|21862.89|21742.89|21864.86|21744.86|21864.86|21744.86|21862.89|21742.89|9
1629720730000|2021-08-23 12:12:10|21866.14|21746.14|21866.83|21746.83|21867.43|21747.43|21865.76|21745.76|10
1629720740000|2021-08-23 12:12:20|21867.24|21747.24|21866.05|21746.05|21867.41|21747.41|21866.05|21746.05|10
1629720750000|2021-08-23 12:12:30|21865.97|21745.97|21867.29|21747.29|21867.29|21747.29|21865.97|21745.97|10
1629720760000|2021-08-23 12:12:40|21867.58|21747.58|21866.47|21746.47|21868.26|21748.26|21866.47|21746.47|10
1629720770000|2021-08-23 12:12:50|21866.45|21746.45|21866.25|21746.25|21866.58|21746.58|21865.99|21745.99|10
1629720780000|2021-08-23 12:13:00|21866.02|21746.02|21862.79|21742.79|21866.02|21746.02|21862.79|21742.79|10
1629720790000|2021-08-23 12:13:10|21862.7|21742.7|21860.07|21740.07|21862.7|21742.7|21860.07|21740.07|10
1629720800000|2021-08-23 12:13:20|21860.01|21740.01|21856.15|21736.15|21860.01|21740.01|21855.92|21735.92|10
1629720810000|2021-08-23 12:13:30|21855.64|21735.64|21854.75|21734.75|21855.64|21735.64|21854.18|21734.18|9
1629720820000|2021-08-23 12:13:40|21854.7|21734.7|21856.15|21736.15|21856.15|21736.15|21854.7|21734.7|10
1629720830000|2021-08-23 12:13:50|21856.16|21736.16|21856.76|21736.76|21858.33|21738.33|21855.81|21735.81|8
1629720840000|2021-08-23 12:14:00|21856.48|21736.48|21854.75|21734.75|21857.21|21737.21|21854.75|21734.75|10
1629720850000|2021-08-23 12:14:10|21854.09|21734.09|21856.12|21736.12|21856.12|21736.12|21852.72|21732.72|10
1629720860000|2021-08-23 12:14:20|21856.03|21736.03|21861.7|21741.7|21861.7|21741.7|21856.03|21736.03|10
1629720870000|2021-08-23 12:14:30|21861.14|21741.14|21859.51|21739.51|21861.86|21741.86|21859.08|21739.08|10
1629720880000|2021-08-23 12:14:40|21859.38|21739.38|21862.79|21742.79|21862.79|21742.79|21859.38|21739.38|10
1629720890000|2021-08-23 12:14:50|21862.82|21742.82|21863.95|21743.95|21864.02|21744.02|21862.82|21742.82|9
1629720900000|2021-08-23 12:15:00|21863.61|21743.61|21859.62|21739.62|21863.61|21743.61|21859.31|21739.31|10
1629720910000|2021-08-23 12:15:10|21859.33|21739.33|21858.73|21738.73|21861.02|21741.02|21858.73|21738.73|9
1629720920000|2021-08-23 12:15:20|21855.31|21735.31|21852.78|21732.78|21855.31|21735.31|21852.67|21732.67|10
1629720930000|2021-08-23 12:15:30|21852.82|21732.82|21850.24|21730.24|21853.52|21733.52|21850.24|21730.24|10
1629720940000|2021-08-23 12:15:40|21849.79|21729.79|21847.23|21727.23|21849.79|21729.79|21847.23|21727.23|10
1629720950000|2021-08-23 12:15:50|21847.11|21727.11|21842.17|21722.17|21848.19|21728.19|21841.64|21721.64|10
1629720960000|2021-08-23 12:16:00|21842.18|21722.18|21844.53|21724.53|21844.53|21724.53|21841.01|21721.01|10
1629720970000|2021-08-23 12:16:10|21844|21724|21838.48|21718.48|21844|21724|21838.48|21718.48|10
1629720980000|2021-08-23 12:16:20|21837.05|21717.05|21836.6|21716.6|21837.05|21717.05|21835.95|21715.95|9
1629720990000|2021-08-23 12:16:30|21835.69|21715.69|21837.74|21717.74|21837.74|21717.74|21835.69|21715.69|9
1629721000000|2021-08-23 12:16:40|21837.4|21717.4|21838.72|21718.72|21839.47|21719.47|21836.66|21716.66|10
1629721010000|2021-08-23 12:16:50|21838.58|21718.58|21833.95|21713.95|21838.58|21718.58|21832.17|21712.17|10
1629721020000|2021-08-23 12:17:00|21833.57|21713.57|21834.62|21714.62|21835.57|21715.57|21833.33|21713.33|10
1629721030000|2021-08-23 12:17:10|21834.39|21714.39|21837.89|21717.89|21837.89|21717.89|21834.39|21714.39|10
1629721040000|2021-08-23 12:17:20|21838.46|21718.46|21840.18|21720.18|21840.18|21720.18|21838.46|21718.46|10
1629721050000|2021-08-23 12:17:30|21840.54|21720.54|21838.36|21718.36|21840.89|21720.89|21838.36|21718.36|10
1629721060000|2021-08-23 12:17:40|21837.85|21717.85|21834.93|21714.93|21837.85|21717.85|21834.93|21714.93|10
1629721070000|2021-08-23 12:17:50|21835.14|21715.14|21835.58|21715.58|21836.52|21716.52|21834.81|21714.81|8
1629721080000|2021-08-23 12:18:00|21835.93|21715.93|21836.21|21716.21|21836.38|21716.38|21835.63|21715.63|10
1629721090000|2021-08-23 12:18:10|21836.31|21716.31|21837.29|21717.29|21837.29|21717.29|21835.98|21715.98|9
1629721100000|2021-08-23 12:18:20|21837.55|21717.55|21841|21721|21841|21721|21837.55|21717.55|10
1629721110000|2021-08-23 12:18:30|21841.02|21721.02|21844.03|21724.03|21844.03|21724.03|21841.02|21721.02|10
1629721120000|2021-08-23 12:18:40|21844.08|21724.08|21846.01|21726.01|21846.01|21726.01|21843.87|21723.87|10
1629721130000|2021-08-23 12:18:50|21846.3|21726.3|21850.87|21730.87|21850.87|21730.87|21846.3|21726.3|9
1629721140000|2021-08-23 12:19:00|21851.19|21731.19|21852.74|21732.74|21852.76|21732.76|21851.1|21731.1|10
1629721150000|2021-08-23 12:19:10|21852.61|21732.61|21850.95|21730.95|21855.16|21735.16|21850.95|21730.95|10
1629721160000|2021-08-23 12:19:20|21850.74|21730.74|21850.66|21730.66|21850.86|21730.86|21849.72|21729.72|10
1629721170000|2021-08-23 12:19:30|21850.82|21730.82|21849.07|21729.07|21851.16|21731.16|21849.07|21729.07|8
1629721180000|2021-08-23 12:19:40|21848.18|21728.18|21846.63|21726.63|21848.18|21728.18|21846.38|21726.38|10
1629721190000|2021-08-23 12:19:50|21846.76|21726.76|21846.45|21726.45|21846.77|21726.77|21846.27|21726.27|8
1629721200000|2021-08-23 12:20:00|21847.93|21727.93|21847.03|21727.03|21848.25|21728.25|21846.09|21726.09|10
1629721210000|2021-08-23 12:20:10|21847.01|21727.01|21845.97|21725.97|21847.18|21727.18|21845.91|21725.91|7
1629721220000|2021-08-23 12:20:20|21846.11|21726.11|21845.82|21725.82|21846.37|21726.37|21845.82|21725.82|8
1629721230000|2021-08-23 12:20:30|21845.81|21725.81|21845.34|21725.34|21845.81|21725.81|21844.82|21724.82|8
1629721240000|2021-08-23 12:20:40|21845.42|21725.42|21845.4|21725.4|21846.01|21726.01|21845.31|21725.31|10
1629721250000|2021-08-23 12:20:50|21845.29|21725.29|21846.76|21726.76|21846.76|21726.76|21844.67|21724.67|8
1629721260000|2021-08-23 12:21:00|21846.33|21726.33|21848.92|21728.92|21848.92|21728.92|21846.33|21726.33|9
1629721270000|2021-08-23 12:21:10|21849.32|21729.32|21852|21732|21852|21732|21849.32|21729.32|9
1629721280000|2021-08-23 12:21:20|21852.44|21732.44|21852.88|21732.88|21855.06|21735.06|21852.44|21732.44|10
1629721290000|2021-08-23 12:21:30|21852.53|21732.53|21853.4|21733.4|21854.08|21734.08|21851.77|21731.77|10
1629721300000|2021-08-23 12:21:40|21852.22|21732.22|21858.96|21738.96|21858.96|21738.96|21852.22|21732.22|10
1629721310000|2021-08-23 12:21:50|21859.93|21739.93|21860.33|21740.33|21861.26|21741.26|21859.93|21739.93|10
1629721320000|2021-08-23 12:22:00|21859.85|21739.85|21861.6|21741.6|21861.6|21741.6|21859.85|21739.85|9
1629721330000|2021-08-23 12:22:10|21861.33|21741.33|21862.17|21742.17|21862.96|21742.96|21861.06|21741.06|10
1629721340000|2021-08-23 12:22:20|21862.15|21742.15|21869.16|21749.16|21869.71|21749.71|21862.15|21742.15|10
1629721350000|2021-08-23 12:22:30|21869.23|21749.23|21875.77|21755.77|21875.82|21755.82|21869.23|21749.23|10
1629721360000|2021-08-23 12:22:40|21875.93|21755.93|21878.03|21758.03|21879.09|21759.09|21875.93|21755.93|10
1629721370000|2021-08-23 12:22:50|21877.78|21757.78|21880.65|21760.65|21881.3|21761.3|21875.81|21755.81|10
1629721380000|2021-08-23 12:23:00|21881.07|21761.07|21886.13|21766.13|21886.13|21766.13|21880.98|21760.98|10
1629721390000|2021-08-23 12:23:10|21884.72|21764.72|21885.2|21765.2|21885.81|21765.81|21884.72|21764.72|9
1629721400000|2021-08-23 12:23:20|21885.45|21765.45|21883.36|21763.36|21885.45|21765.45|21883.36|21763.36|8
1629721410000|2021-08-23 12:23:30|21884.8|21764.8|21885.37|21765.37|21885.37|21765.37|21882.7|21762.7|10
1629721420000|2021-08-23 12:23:40|21883.82|21763.82|21883.1|21763.1|21884.04|21764.04|21882.93|21762.93|10
1629721430000|2021-08-23 12:23:50|21882.39|21762.39|21879.33|21759.33|21882.39|21762.39|21879.33|21759.33|10
1629721440000|2021-08-23 12:24:00|21879.24|21759.24|21883.06|21763.06|21883.06|21763.06|21879.24|21759.24|10
1629721450000|2021-08-23 12:24:10|21881.99|21761.99|21888.22|21768.22|21888.22|21768.22|21881.99|21761.99|10
1629721460000|2021-08-23 12:24:20|21888.56|21768.56|21894.68|21774.68|21895.28|21775.28|21888.42|21768.42|10
1629721470000|2021-08-23 12:24:30|21894.82|21774.82|21896.01|21776.01|21897.41|21777.41|21894.58|21774.58|9
1629721480000|2021-08-23 12:24:40|21896.13|21776.13|21895.06|21775.06|21896.63|21776.63|21894.55|21774.55|10
1629721490000|2021-08-23 12:24:50|21895|21775|21892.29|21772.29|21895.84|21775.84|21892|21772|10
1629721500000|2021-08-23 12:25:00|21891.95|21771.95|21891.84|21771.84|21892.68|21772.68|21891.13|21771.13|10
1629721510000|2021-08-23 12:25:10|21892.68|21772.68|21891.3|21771.3|21892.68|21772.68|21891.21|21771.21|10
1629721520000|2021-08-23 12:25:20|21891.26|21771.26|21891.33|21771.33|21891.66|21771.66|21890.69|21770.69|9
1629721530000|2021-08-23 12:25:30|21890.06|21770.06|21887.86|21767.86|21890.06|21770.06|21887.86|21767.86|9
1629721540000|2021-08-23 12:25:40|21886.98|21766.98|21887.56|21767.56|21887.58|21767.58|21886.96|21766.96|10
1629721550000|2021-08-23 12:25:50|21889.8|21769.8|21886.22|21766.22|21889.8|21769.8|21886.22|21766.22|9
1629721560000|2021-08-23 12:26:00|21886.26|21766.26|21887.54|21767.54|21887.57|21767.57|21886.26|21766.26|10
1629721570000|2021-08-23 12:26:10|21887.56|21767.56|21891.71|21771.71|21892.85|21772.85|21887.56|21767.56|10
1629721580000|2021-08-23 12:26:20|21892.14|21772.14|21897.75|21777.75|21897.75|21777.75|21892.14|21772.14|10
1629721590000|2021-08-23 12:26:30|21897.58|21777.58|21897.48|21777.48|21898.53|21778.53|21897.23|21777.23|9
1629721600000|2021-08-23 12:26:40|21897.55|21777.55|21897.44|21777.44|21898.6|21778.6|21897.44|21777.44|10
1629721610000|2021-08-23 12:26:50|21897.53|21777.53|21897.02|21777.02|21897.7|21777.7|21895.1|21775.1|10
1629721620000|2021-08-23 12:27:00|21896.7|21776.7|21895.7|21775.7|21897.58|21777.58|21895.56|21775.56|10
1629721630000|2021-08-23 12:27:10|21895.75|21775.75|21892.28|21772.28|21895.75|21775.75|21892.28|21772.28|10
1629721640000|2021-08-23 12:27:20|21892.17|21772.17|21892.21|21772.21|21892.82|21772.82|21892.17|21772.17|10
1629721650000|2021-08-23 12:27:30|21892.47|21772.47|21891.03|21771.03|21892.47|21772.47|21890.67|21770.67|9
1629721660000|2021-08-23 12:27:40|21891.16|21771.16|21892.14|21772.14|21893.63|21773.63|21891.16|21771.16|10
1629721670000|2021-08-23 12:27:50|21891.32|21771.32|21890.88|21770.88|21891.32|21771.32|21890.01|21770.01|10
1629721680000|2021-08-23 12:28:00|21890.41|21770.41|21891.41|21771.41|21891.41|21771.41|21889.51|21769.51|10
1629721690000|2021-08-23 12:28:10|21890.96|21770.96|21896.72|21776.72|21896.72|21776.72|21890.96|21770.96|9
1629721700000|2021-08-23 12:28:20|21897.11|21777.11|21899.32|21779.32|21899.34|21779.34|21896.96|21776.96|10
1629721710000|2021-08-23 12:28:30|21899.59|21779.59|21901.67|21781.67|21901.93|21781.93|21899.59|21779.59|10
1629721720000|2021-08-23 12:28:40|21901.77|21781.77|21907.4|21787.4|21907.4|21787.4|21901.63|21781.63|10
1629721730000|2021-08-23 12:28:50|21906.04|21786.04|21905.9|21785.9|21907.36|21787.36|21905.86|21785.86|10
1629721740000|2021-08-23 12:29:00|21905.84|21785.84|21906.43|21786.43|21906.97|21786.97|21905.32|21785.32|10
1629721750000|2021-08-23 12:29:10|21906.36|21786.36|21909.12|21789.12|21909.12|21789.12|21906.29|21786.29|9
1629721760000|2021-08-23 12:29:20|21909.15|21789.15|21911.07|21791.07|21911.12|21791.12|21908.44|21788.44|9
1629721770000|2021-08-23 12:29:30|21911.73|21791.73|21911.46|21791.46|21912|21792|21911.46|21791.46|9
1629721780000|2021-08-23 12:29:40|21911.3|21791.3|21910.39|21790.39|21911.3|21791.3|21909.27|21789.27|10
1629721790000|2021-08-23 12:29:50|21910.14|21790.14|21907.43|21787.43|21910.14|21790.14|21907.43|21787.43|10
1629721800000|2021-08-23 12:30:00|21907.69|21787.69|21908.75|21788.75|21909.03|21789.03|21907.35|21787.35|9
1629721810000|2021-08-23 12:30:10|21907.24|21787.24|21910.08|21790.08|21911.17|21791.17|21907.24|21787.24|10
1629721820000|2021-08-23 12:30:20|21909.99|21789.99|21910.46|21790.46|21910.56|21790.56|21909.92|21789.92|10
1629721830000|2021-08-23 12:30:30|21910.42|21790.42|21911.82|21791.82|21911.82|21791.82|21909.45|21789.45|8
1629721840000|2021-08-23 12:30:40|21911.72|21791.72|21913.76|21793.76|21914.12|21794.12|21911.72|21791.72|9
1629721850000|2021-08-23 12:30:50|21914.78|21794.78|21917.22|21797.22|21917.23|21797.23|21914.78|21794.78|10
1629721860000|2021-08-23 12:31:00|21917.54|21797.54|21918.39|21798.39|21920.39|21800.39|21917.54|21797.54|10
1629721870000|2021-08-23 12:31:10|21918.27|21798.27|21919.57|21799.57|21920.27|21800.27|21918.27|21798.27|9
1629721880000|2021-08-23 12:31:20|21919.15|21799.15|21918.52|21798.52|21919.42|21799.42|21917.47|21797.47|10
1629721890000|2021-08-23 12:31:30|21918.87|21798.87|21918.13|21798.13|21918.94|21798.94|21918.13|21798.13|10
1629721900000|2021-08-23 12:31:40|21918.32|21798.32|21919.12|21799.12|21919.12|21799.12|21918.32|21798.32|9
1629721910000|2021-08-23 12:31:50|21919.06|21799.06|21920.69|21800.69|21920.78|21800.78|21919.06|21799.06|10
1629721920000|2021-08-23 12:32:00|21920.7|21800.7|21917.89|21797.89|21920.7|21800.7|21917.41|21797.41|10
1629721930000|2021-08-23 12:32:10|21917.9|21797.9|21917.95|21797.95|21918.49|21798.49|21917.57|21797.57|10
1629721940000|2021-08-23 12:32:20|21918.25|21798.25|21919.5|21799.5|21919.5|21799.5|21917.33|21797.33|10
1629721950000|2021-08-23 12:32:30|21919.54|21799.54|21918.15|21798.15|21919.54|21799.54|21915.9|21795.9|10
1629721960000|2021-08-23 12:32:40|21918.5|21798.5|21918.36|21798.36|21918.83|21798.83|21918.36|21798.36|10
1629721970000|2021-08-23 12:32:50|21918.75|21798.75|21922.16|21802.16|21922.55|21802.55|21918.69|21798.69|10
1629721980000|2021-08-23 12:33:00|21921.39|21801.39|21921.77|21801.77|21921.92|21801.92|21921.39|21801.39|10
1629721990000|2021-08-23 12:33:10|21921.72|21801.72|21923.43|21803.43|21923.43|21803.43|21921.72|21801.72|7
1629722000000|2021-08-23 12:33:20|21922.03|21802.03|21917.53|21797.53|21922.03|21802.03|21917.53|21797.53|10
1629722010000|2021-08-23 12:33:30|21917.38|21797.38|21913.83|21793.83|21918.03|21798.03|21913.83|21793.83|10
1629722020000|2021-08-23 12:33:40|21913.35|21793.35|21911.95|21791.95|21913.35|21793.35|21911.82|21791.82|9
1629722030000|2021-08-23 12:33:50|21910.38|21790.38|21904.44|21784.44|21910.38|21790.38|21904.44|21784.44|10
1629722040000|2021-08-23 12:34:00|21903.73|21783.73|21904.92|21784.92|21904.92|21784.92|21902.32|21782.32|10
1629722050000|2021-08-23 12:34:10|21905.09|21785.09|21904.08|21784.08|21905.67|21785.67|21904.08|21784.08|10
1629722060000|2021-08-23 12:34:20|21904.45|21784.45|21904.24|21784.24|21904.99|21784.99|21904.24|21784.24|10
1629722070000|2021-08-23 12:34:30|21905.31|21785.31|21901.8|21781.8|21905.31|21785.31|21901.76|21781.76|10
1629722080000|2021-08-23 12:34:40|21901.85|21781.85|21901.05|21781.05|21903.26|21783.26|21900.68|21780.68|10
1629722090000|2021-08-23 12:34:50|21900.82|21780.82|21899.04|21779.04|21900.82|21780.82|21897.66|21777.66|10
1629722100000|2021-08-23 12:35:00|21898.27|21778.27|21892.94|21772.94|21898.27|21778.27|21892.94|21772.94|9
1629722110000|2021-08-23 12:35:10|21893.01|21773.01|21885.57|21765.57|21893.01|21773.01|21885.57|21765.57|10
1629722120000|2021-08-23 12:35:20|21883.97|21763.97|21878.53|21758.53|21883.97|21763.97|21878.53|21758.53|10
1629722130000|2021-08-23 12:35:30|21879.43|21759.43|21881.78|21761.78|21882.3|21762.3|21879.43|21759.43|10
1629722140000|2021-08-23 12:35:40|21881.74|21761.74|21881.37|21761.37|21883.2|21763.2|21881.37|21761.37|8
1629722150000|2021-08-23 12:35:50|21881.57|21761.57|21882.09|21762.09|21882.22|21762.22|21880.58|21760.58|10
1629722160000|2021-08-23 12:36:00|21882.42|21762.42|21879.83|21759.83|21882.42|21762.42|21879.47|21759.47|9
1629722170000|2021-08-23 12:36:10|21879.96|21759.96|21877.22|21757.22|21880.08|21760.08|21877.22|21757.22|10
1629722180000|2021-08-23 12:36:20|21878.56|21758.56|21874.27|21754.27|21878.56|21758.56|21874.1|21754.1|9
1629722190000|2021-08-23 12:36:30|21874.4|21754.4|21867.82|21747.82|21874.4|21754.4|21867.82|21747.82|10
1629722200000|2021-08-23 12:36:40|21867.58|21747.58|21863.22|21743.22|21867.58|21747.58|21862.37|21742.37|10
1629722210000|2021-08-23 12:36:50|21861.39|21741.39|21857.69|21737.69|21861.39|21741.39|21857.6|21737.6|10
1629722220000|2021-08-23 12:37:00|21857.22|21737.22|21856.92|21736.92|21858.21|21738.21|21856.65|21736.65|9
1629722230000|2021-08-23 12:37:10|21857|21737|21856.49|21736.49|21857.08|21737.08|21855.91|21735.91|9
1629722240000|2021-08-23 12:37:20|21854.77|21734.77|21854.58|21734.58|21854.77|21734.77|21852.58|21732.58|9
1629722250000|2021-08-23 12:37:30|21854.81|21734.81|21853.87|21733.87|21855.46|21735.46|21853.53|21733.53|10
1629722260000|2021-08-23 12:37:40|21854.48|21734.48|21858.54|21738.54|21858.95|21738.95|21854.48|21734.48|10
1629722270000|2021-08-23 12:37:50|21859.23|21739.23|21861.63|21741.63|21861.99|21741.99|21859.21|21739.21|10
1629722280000|2021-08-23 12:38:00|21861.29|21741.29|21864.19|21744.19|21864.19|21744.19|21859.59|21739.59|10
1629722290000|2021-08-23 12:38:10|21865.7|21745.7|21866.46|21746.46|21866.46|21746.46|21864.26|21744.26|10
1629722300000|2021-08-23 12:38:20|21866.38|21746.38|21867.64|21747.64|21868.01|21748.01|21866.38|21746.38|10
1629722310000|2021-08-23 12:38:30|21867.56|21747.56|21868.22|21748.22|21868.7|21748.7|21867.56|21747.56|10
1629722320000|2021-08-23 12:38:40|21867.7|21747.7|21862.84|21742.84|21867.7|21747.7|21862.84|21742.84|10
1629722330000|2021-08-23 12:38:50|21862.85|21742.85|21863.88|21743.88|21864.14|21744.14|21862.8|21742.8|10
1629722340000|2021-08-23 12:39:00|21863.55|21743.55|21865.49|21745.49|21865.49|21745.49|21863.55|21743.55|10
1629722350000|2021-08-23 12:39:10|21865.53|21745.53|21867.18|21747.18|21867.27|21747.27|21864.52|21744.52|10
1629722360000|2021-08-23 12:39:20|21867.45|21747.45|21864.8|21744.8|21867.45|21747.45|21864.8|21744.8|10
1629722370000|2021-08-23 12:39:30|21865.95|21745.95|21862.93|21742.93|21865.95|21745.95|21862.79|21742.79|7
1629722380000|2021-08-23 12:39:40|21862.99|21742.99|21864.77|21744.77|21864.77|21744.77|21862.66|21742.66|9
1629722390000|2021-08-23 12:39:50|21865|21745|21865.39|21745.39|21865.39|21745.39|21863.44|21743.44|9
1629722400000|2021-08-23 12:40:00|21865.35|21745.35|21861.92|21741.92|21865.35|21745.35|21861.35|21741.35|10
1629722410000|2021-08-23 12:40:10|21858.53|21738.53|21859.68|21739.68|21859.68|21739.68|21858.05|21738.05|9
1629722420000|2021-08-23 12:40:20|21859.38|21739.38|21857.49|21737.49|21859.38|21739.38|21857.49|21737.49|10
1629722430000|2021-08-23 12:40:30|21857.24|21737.24|21852.98|21732.98|21857.24|21737.24|21851.63|21731.63|10
1629722440000|2021-08-23 12:40:40|21852.68|21732.68|21854.2|21734.2|21854.2|21734.2|21850.9|21730.9|10
1629722450000|2021-08-23 12:40:50|21854.48|21734.48|21854.18|21734.18|21854.86|21734.86|21854.15|21734.15|10
1629722460000|2021-08-23 12:41:00|21854.77|21734.77|21852.54|21732.54|21856.04|21736.04|21852.54|21732.54|10
1629722470000|2021-08-23 12:41:10|21851.15|21731.15|21850.13|21730.13|21851.7|21731.7|21849.36|21729.36|10
1629722480000|2021-08-23 12:41:20|21850.2|21730.2|21849.16|21729.16|21850.2|21730.2|21847.37|21727.37|10
1629722490000|2021-08-23 12:41:30|21848.8|21728.8|21846.8|21726.8|21848.8|21728.8|21846.8|21726.8|10
1629722500000|2021-08-23 12:41:40|21845.01|21725.01|21845.96|21725.96|21846.77|21726.77|21845.01|21725.01|9
1629722510000|2021-08-23 12:41:50|21845.34|21725.34|21844.35|21724.35|21845.34|21725.34|21843.13|21723.13|9
1629722520000|2021-08-23 12:42:00|21844.04|21724.04|21842.97|21722.97|21844.18|21724.18|21842.38|21722.38|10
1629722530000|2021-08-23 12:42:10|21842.7|21722.7|21845.01|21725.01|21845.48|21725.48|21842.7|21722.7|10
1629722540000|2021-08-23 12:42:20|21843.78|21723.78|21841.84|21721.84|21843.78|21723.78|21841.13|21721.13|10
1629722550000|2021-08-23 12:42:30|21841.24|21721.24|21840.8|21720.8|21841.41|21721.41|21840.8|21720.8|10
1629722560000|2021-08-23 12:42:40|21840.76|21720.76|21841.65|21721.65|21842.29|21722.29|21840.72|21720.72|9
1629722570000|2021-08-23 12:42:50|21841.58|21721.58|21842.43|21722.43|21842.71|21722.71|21841.58|21721.58|8
1629722580000|2021-08-23 12:43:00|21841.63|21721.63|21844.3|21724.3|21845.8|21725.8|21841.63|21721.63|10
1629722590000|2021-08-23 12:43:10|21844.49|21724.49|21841.99|21721.99|21844.49|21724.49|21841.99|21721.99|10
1629722600000|2021-08-23 12:43:20|21841.8|21721.8|21841.97|21721.97|21842.36|21722.36|21841.28|21721.28|10
1629722610000|2021-08-23 12:43:30|21841.95|21721.95|21843.78|21723.78|21844.09|21724.09|21841.95|21721.95|10
1629722620000|2021-08-23 12:43:40|21844.06|21724.06|21841.92|21721.92|21844.06|21724.06|21841.64|21721.64|10
1629722630000|2021-08-23 12:43:50|21841.48|21721.48|21841.11|21721.11|21841.48|21721.48|21839.89|21719.89|10
1629722640000|2021-08-23 12:44:00|21840.55|21720.55|21840.13|21720.13|21840.58|21720.58|21839.99|21719.99|10
1629722650000|2021-08-23 12:44:10|21839.78|21719.78|21839.77|21719.77|21839.86|21719.86|21838.43|21718.43|10
1629722660000|2021-08-23 12:44:20|21840.09|21720.09|21839.8|21719.8|21840.44|21720.44|21839.13|21719.13|10
1629722670000|2021-08-23 12:44:30|21839.52|21719.52|21839.39|21719.39|21839.86|21719.86|21839.3|21719.3|9
1629722680000|2021-08-23 12:44:40|21840.86|21720.86|21839.29|21719.29|21840.95|21720.95|21839.2|21719.2|10
1629722690000|2021-08-23 12:44:50|21839.44|21719.44|21843.81|21723.81|21844.25|21724.25|21839.2|21719.2|10
1629722700000|2021-08-23 12:45:00|21843.44|21723.44|21843.3|21723.3|21843.68|21723.68|21842.3|21722.3|10
1629722710000|2021-08-23 12:45:10|21843.29|21723.29|21848.66|21728.66|21848.66|21728.66|21843.29|21723.29|10
1629722720000|2021-08-23 12:45:20|21849.12|21729.12|21854.86|21734.86|21854.86|21734.86|21849.12|21729.12|10
1629722730000|2021-08-23 12:45:30|21855.65|21735.65|21864.7|21744.7|21864.7|21744.7|21855.65|21735.65|10
1629722740000|2021-08-23 12:45:40|21864.44|21744.44|21861.45|21741.45|21864.44|21744.44|21861.45|21741.45|10
1629722750000|2021-08-23 12:45:50|21862.1|21742.1|21862.21|21742.21|21862.55|21742.55|21860.79|21740.79|10
1629722760000|2021-08-23 12:46:00|21861.16|21741.16|21857.17|21737.17|21861.16|21741.16|21857.16|21737.16|8
1629722770000|2021-08-23 12:46:10|21855.33|21735.33|21850.94|21730.94|21856.65|21736.65|21850.94|21730.94|10
1629722780000|2021-08-23 12:46:20|21850.46|21730.46|21847.74|21727.74|21850.47|21730.47|21847.74|21727.74|9
1629722790000|2021-08-23 12:46:30|21846.7|21726.7|21843.9|21723.9|21846.7|21726.7|21843.48|21723.48|10
1629722800000|2021-08-23 12:46:40|21845.34|21725.34|21843.46|21723.46|21846.24|21726.24|21843.46|21723.46|10
1629722810000|2021-08-23 12:46:50|21843.1|21723.1|21845.48|21725.48|21845.48|21725.48|21842.96|21722.96|9
1629722820000|2021-08-23 12:47:00|21845.63|21725.63|21850.51|21730.51|21850.51|21730.51|21844.05|21724.05|10
1629722830000|2021-08-23 12:47:10|21850.72|21730.72|21854.39|21734.39|21854.72|21734.72|21850.72|21730.72|10
1629722840000|2021-08-23 12:47:20|21855.43|21735.43|21855.84|21735.84|21856.21|21736.21|21854.75|21734.75|10
1629722850000|2021-08-23 12:47:30|21855.41|21735.41|21855.95|21735.95|21856.27|21736.27|21855.41|21735.41|9
1629722860000|2021-08-23 12:47:40|21855.79|21735.79|21857.58|21737.58|21857.61|21737.61|21855.57|21735.57|10
1629722870000|2021-08-23 12:47:50|21857.36|21737.36|21854.75|21734.75|21857.36|21737.36|21854.75|21734.75|10
1629722880000|2021-08-23 12:48:00|21854.96|21734.96|21856.39|21736.39|21856.39|21736.39|21854.77|21734.77|9
1629722890000|2021-08-23 12:48:10|21856.78|21736.78|21858.02|21738.02|21858.02|21738.02|21856.72|21736.72|10
1629722900000|2021-08-23 12:48:20|21858.06|21738.06|21859.93|21739.93|21859.93|21739.93|21858.06|21738.06|10
1629722910000|2021-08-23 12:48:30|21860.01|21740.01|21864.35|21744.35|21864.39|21744.39|21860.01|21740.01|10
1629722920000|2021-08-23 12:48:40|21864.2|21744.2|21865.35|21745.35|21865.35|21745.35|21863.77|21743.77|10
1629722930000|2021-08-23 12:48:50|21865.68|21745.68|21869.54|21749.54|21869.54|21749.54|21865.58|21745.58|10
1629722940000|2021-08-23 12:49:00|21869.64|21749.64|21870.49|21750.49|21871.91|21751.91|21869.64|21749.64|10
1629722950000|2021-08-23 12:49:10|21870.45|21750.45|21871.08|21751.08|21871.08|21751.08|21869.68|21749.68|10
1629722960000|2021-08-23 12:49:20|21869.68|21749.68|21869.55|21749.55|21869.94|21749.94|21868.23|21748.23|10
1629722970000|2021-08-23 12:49:30|21869.4|21749.4|21868.29|21748.29|21869.4|21749.4|21867.63|21747.63|10
1629722980000|2021-08-23 12:49:40|21869.62|21749.62|21869.07|21749.07|21870.95|21750.95|21869.07|21749.07|10
1629722990000|2021-08-23 12:49:50|21869.02|21749.02|21870.19|21750.19|21870.19|21750.19|21868.85|21748.85|10
1629723000000|2021-08-23 12:50:00|21870.51|21750.51|21870.76|21750.76|21870.91|21750.91|21868.96|21748.96|10
1629723010000|2021-08-23 12:50:10|21870.81|21750.81|21871.26|21751.26|21871.45|21751.45|21870.81|21750.81|10
1629723020000|2021-08-23 12:50:20|21870.57|21750.57|21868.88|21748.88|21870.59|21750.59|21868.88|21748.88|10
1629723030000|2021-08-23 12:50:30|21868.85|21748.85|21869.11|21749.11|21869.37|21749.37|21868.82|21748.82|9
1629723040000|2021-08-23 12:50:40|21869.35|21749.35|21870.19|21750.19|21870.19|21750.19|21869.16|21749.16|10
1629723050000|2021-08-23 12:50:50|21870.77|21750.77|21870.18|21750.18|21871|21751|21870.18|21750.18|10
1629723060000|2021-08-23 12:51:00|21870.17|21750.17|21872.58|21752.58|21872.58|21752.58|21870.17|21750.17|8
1629723070000|2021-08-23 12:51:10|21872.54|21752.54|21873.51|21753.51|21875.22|21755.22|21872.54|21752.54|10
1629723080000|2021-08-23 12:51:20|21874.13|21754.13|21874.1|21754.1|21874.51|21754.51|21873.91|21753.91|9
1629723090000|2021-08-23 12:51:30|21874.33|21754.33|21877.37|21757.37|21877.4|21757.4|21874.33|21754.33|10
1629723100000|2021-08-23 12:51:40|21877.49|21757.49|21879.06|21759.06|21879.11|21759.11|21876.83|21756.83|10
1629723110000|2021-08-23 12:51:50|21879.02|21759.02|21879.3|21759.3|21879.3|21759.3|21878.21|21758.21|10
1629723120000|2021-08-23 12:52:00|21877.68|21757.68|21875.48|21755.48|21877.81|21757.81|21875.48|21755.48|10
1629723130000|2021-08-23 12:52:10|21875.54|21755.54|21875.26|21755.26|21875.54|21755.54|21874.8|21754.8|9
1629723140000|2021-08-23 12:52:20|21874.76|21754.76|21873.79|21753.79|21874.76|21754.76|21872.45|21752.45|10
1629723150000|2021-08-23 12:52:30|21875.24|21755.24|21874.72|21754.72|21875.32|21755.32|21874.58|21754.58|10
1629723160000|2021-08-23 12:52:40|21874.45|21754.45|21874.43|21754.43|21874.45|21754.45|21873.03|21753.03|10
1629723170000|2021-08-23 12:52:50|21875.18|21755.18|21872.63|21752.63|21875.21|21755.21|21872.21|21752.21|9
1629723180000|2021-08-23 12:53:00|21872.51|21752.51|21872.32|21752.32|21873.94|21753.94|21872.16|21752.16|10
1629723190000|2021-08-23 12:53:10|21872.31|21752.31|21870.76|21750.76|21873.53|21753.53|21870.35|21750.35|10
1629723200000|2021-08-23 12:53:20|21870.73|21750.73|21870.28|21750.28|21870.73|21750.73|21870.27|21750.27|10
1629723210000|2021-08-23 12:53:30|21870.26|21750.26|21866.4|21746.4|21870.26|21750.26|21866.05|21746.05|10
1629723220000|2021-08-23 12:53:40|21866.96|21746.96|21864.9|21744.9|21866.96|21746.96|21863.92|21743.92|10
1629723230000|2021-08-23 12:53:50|21864.48|21744.48|21864.09|21744.09|21864.48|21744.48|21862.76|21742.76|9
1629723240000|2021-08-23 12:54:00|21864.04|21744.04|21863.67|21743.67|21864.58|21744.58|21863.67|21743.67|10
1629723250000|2021-08-23 12:54:10|21863.85|21743.85|21861.42|21741.42|21863.85|21743.85|21861.42|21741.42|8
1629723260000|2021-08-23 12:54:20|21861.38|21741.38|21862.44|21742.44|21862.51|21742.51|21859.96|21739.96|9
1629723270000|2021-08-23 12:54:30|21862.7|21742.7|21866.48|21746.48|21866.48|21746.48|21862.7|21742.7|10
1629723280000|2021-08-23 12:54:40|21867.39|21747.39|21869.74|21749.74|21869.74|21749.74|21866.72|21746.72|10
1629723290000|2021-08-23 12:54:50|21869.37|21749.37|21871.37|21751.37|21871.37|21751.37|21869.13|21749.13|9
1629723300000|2021-08-23 12:55:00|21871.6|21751.6|21873.81|21753.81|21874.08|21754.08|21870.06|21750.06|10
1629723310000|2021-08-23 12:55:10|21873.61|21753.61|21873.85|21753.85|21874.16|21754.16|21873.06|21753.06|9
1629723320000|2021-08-23 12:55:20|21873.98|21753.98|21873.6|21753.6|21874.81|21754.81|21873.44|21753.44|10
1629723330000|2021-08-23 12:55:30|21873.49|21753.49|21873.67|21753.67|21874.24|21754.24|21873.42|21753.42|10
1629723340000|2021-08-23 12:55:40|21873.29|21753.29|21867.06|21747.06|21873.29|21753.29|21867.06|21747.06|10
1629723350000|2021-08-23 12:55:50|21867.38|21747.38|21866.62|21746.62|21867.77|21747.77|21865.52|21745.52|10
1629723360000|2021-08-23 12:56:00|21865.69|21745.69|21867.7|21747.7|21867.77|21747.77|21865.64|21745.64|10
1629723370000|2021-08-23 12:56:10|21867.5|21747.5|21863.05|21743.05|21867.5|21747.5|21862.54|21742.54|10
1629723380000|2021-08-23 12:56:20|21863.27|21743.27|21863.65|21743.65|21866.52|21746.52|21863.27|21743.27|9
1629723390000|2021-08-23 12:56:30|21863.34|21743.34|21859.98|21739.98|21863.34|21743.34|21859.98|21739.98|10
1629723400000|2021-08-23 12:56:40|21861.02|21741.02|21858.83|21738.83|21861.02|21741.02|21858.83|21738.83|9
1629723410000|2021-08-23 12:56:50|21858.68|21738.68|21859.63|21739.63|21859.85|21739.85|21858.11|21738.11|10
1629723420000|2021-08-23 12:57:00|21860.19|21740.19|21860.13|21740.13|21860.58|21740.58|21860.13|21740.13|8
1629723430000|2021-08-23 12:57:10|21860.11|21740.11|21859.55|21739.55|21860.11|21740.11|21858.75|21738.75|9
1629723440000|2021-08-23 12:57:20|21859.52|21739.52|21861.39|21741.39|21861.8|21741.8|21859.47|21739.47|9
1629723450000|2021-08-23 12:57:30|21861.12|21741.12|21860.33|21740.33|21861.21|21741.21|21860.33|21740.33|10
1629723460000|2021-08-23 12:57:40|21860.2|21740.2|21859.13|21739.13|21860.26|21740.26|21858.15|21738.15|10
1629723470000|2021-08-23 12:57:50|21858.54|21738.54|21858.65|21738.65|21859.22|21739.22|21857.76|21737.76|10
1629723480000|2021-08-23 12:58:00|21857.59|21737.59|21850.63|21730.63|21857.59|21737.59|21850.22|21730.22|10
1629723490000|2021-08-23 12:58:10|21850.24|21730.24|21850.78|21730.78|21851.79|21731.79|21849.93|21729.93|10
1629723500000|2021-08-23 12:58:20|21850.09|21730.09|21850.12|21730.12|21851.06|21731.06|21848.85|21728.85|10
1629723510000|2021-08-23 12:58:30|21848.57|21728.57|21848.15|21728.15|21849.9|21729.9|21848.15|21728.15|10
1629723520000|2021-08-23 12:58:40|21848.35|21728.35|21850.79|21730.79|21850.79|21730.79|21848.35|21728.35|10
1629723530000|2021-08-23 12:58:50|21851.54|21731.54|21846.57|21726.57|21851.58|21731.58|21846.57|21726.57|10
1629723540000|2021-08-23 12:59:00|21846.99|21726.99|21848.17|21728.17|21848.17|21728.17|21845.38|21725.38|10
1629723550000|2021-08-23 12:59:10|21848.68|21728.68|21850.91|21730.91|21850.91|21730.91|21848.18|21728.18|10
1629723560000|2021-08-23 12:59:20|21848.99|21728.99|21852.03|21732.03|21852.03|21732.03|21848.99|21728.99|9
1629723570000|2021-08-23 12:59:30|21852.08|21732.08|21855.6|21735.6|21855.6|21735.6|21851.82|21731.82|10
1629723580000|2021-08-23 12:59:40|21855.39|21735.39|21857.6|21737.6|21858.17|21738.17|21855.39|21735.39|10
1629723590000|2021-08-23 12:59:50|21857.58|21737.58|21861.37|21741.37|21861.37|21741.37|21857.58|21737.58|9
1629723600000|2021-08-23 13:00:00|21861.43|21741.43|21862.25|21742.25|21863.45|21743.45|21860.59|21740.59|10
1629723610000|2021-08-23 13:00:10|21861.98|21741.98|21861.77|21741.77|21862.78|21742.78|21861.37|21741.37|9
1629723620000|2021-08-23 13:00:20|21861.79|21741.79|21860.87|21740.87|21861.89|21741.89|21858.94|21738.94|10
1629723630000|2021-08-23 13:00:30|21861.43|21741.43|21860.22|21740.22|21861.61|21741.61|21860.15|21740.15|8
1629723640000|2021-08-23 13:00:40|21858.74|21738.74|21858.79|21738.79|21859.07|21739.07|21858.35|21738.35|10
1629723650000|2021-08-23 13:00:50|21857.27|21737.27|21855.45|21735.45|21858.13|21738.13|21855.45|21735.45|10
1629723660000|2021-08-23 13:01:00|21854.61|21734.61|21856.66|21736.66|21856.66|21736.66|21854.61|21734.61|9
1629723670000|2021-08-23 13:01:10|21857.91|21737.91|21856.69|21736.69|21859.92|21739.92|21856.69|21736.69|10
1629723680000|2021-08-23 13:01:20|21857.05|21737.05|21855.82|21735.82|21857.6|21737.6|21855.82|21735.82|9
1629723690000|2021-08-23 13:01:30|21855.65|21735.65|21852.11|21732.11|21856.82|21736.82|21852.11|21732.11|10
1629723700000|2021-08-23 13:01:40|21852.3|21732.3|21847.57|21727.57|21853.13|21733.13|21847.57|21727.57|10
1629723710000|2021-08-23 13:01:50|21847.07|21727.07|21846.55|21726.55|21847.14|21727.14|21845.92|21725.92|10
1629723720000|2021-08-23 13:02:00|21847.31|21727.31|21844.27|21724.27|21847.36|21727.36|21844.27|21724.27|10
1629723730000|2021-08-23 13:02:10|21844.98|21724.98|21845.3|21725.3|21845.3|21725.3|21844.82|21724.82|10
1629723740000|2021-08-23 13:02:20|21845.25|21725.25|21859.38|21739.38|21859.38|21739.38|21845.25|21725.25|10
1629723750000|2021-08-23 13:02:30|21859.6|21739.6|21861.04|21741.04|21862.38|21742.38|21859.6|21739.6|10
1629723760000|2021-08-23 13:02:40|21860.49|21740.49|21865.74|21745.74|21865.74|21745.74|21860.25|21740.25|10
1629723770000|2021-08-23 13:02:50|21866.3|21746.3|21866.22|21746.22|21866.3|21746.3|21864.42|21744.42|10
1629723780000|2021-08-23 13:03:00|21866.08|21746.08|21863.17|21743.17|21866.08|21746.08|21863.17|21743.17|10
1629723790000|2021-08-23 13:03:10|21863.78|21743.78|21860.11|21740.11|21863.89|21743.89|21858.68|21738.68|9
1629723800000|2021-08-23 13:03:20|21860.64|21740.64|21859.31|21739.31|21860.64|21740.64|21859.31|21739.31|10
1629723810000|2021-08-23 13:03:30|21859.67|21739.67|21863.06|21743.06|21863.88|21743.88|21859.45|21739.45|10
1629723820000|2021-08-23 13:03:40|21864.31|21744.31|21872.16|21752.16|21872.16|21752.16|21864.31|21744.31|10
1629723830000|2021-08-23 13:03:50|21872.18|21752.18|21876.51|21756.51|21877.42|21757.42|21872.18|21752.18|10
1629723840000|2021-08-23 13:04:00|21877.94|21757.94|21882.28|21762.28|21882.28|21762.28|21877.33|21757.33|10
1629723850000|2021-08-23 13:04:10|21884.29|21764.29|21886.2|21766.2|21886.4|21766.4|21884.29|21764.29|10
1629723860000|2021-08-23 13:04:20|21885.06|21765.06|21892.53|21772.53|21892.53|21772.53|21885.06|21765.06|10
1629723870000|2021-08-23 13:04:30|21892.38|21772.38|21897.18|21777.18|21897.18|21777.18|21892.38|21772.38|10
1629723880000|2021-08-23 13:04:40|21897.08|21777.08|21901.61|21781.61|21902.94|21782.94|21897.08|21777.08|10
1629723890000|2021-08-23 13:04:50|21901.3|21781.3|21897.44|21777.44|21903.12|21783.12|21896.8|21776.8|10
1629723900000|2021-08-23 13:05:00|21895.65|21775.65|21895.1|21775.1|21896.38|21776.38|21894.46|21774.46|10
1629723910000|2021-08-23 13:05:10|21894.45|21774.45|21897.6|21777.6|21897.6|21777.6|21894.45|21774.45|9
1629723920000|2021-08-23 13:05:20|21897.47|21777.47|21899.05|21779.05|21899.05|21779.05|21897.31|21777.31|10
1629723930000|2021-08-23 13:05:30|21898.83|21778.83|21895.48|21775.48|21898.83|21778.83|21895.31|21775.31|10
1629723940000|2021-08-23 13:05:40|21894.41|21774.41|21895.97|21775.97|21896.76|21776.76|21894.14|21774.14|10
1629723950000|2021-08-23 13:05:50|21895.16|21775.16|21895.01|21775.01|21896.83|21776.83|21895.01|21775.01|10
1629723960000|2021-08-23 13:06:00|21894.69|21774.69|21895.22|21775.22|21895.22|21775.22|21892.39|21772.39|10
1629723970000|2021-08-23 13:06:10|21893.09|21773.09|21883.98|21763.98|21893.09|21773.09|21883.98|21763.98|10
1629723980000|2021-08-23 13:06:20|21884.43|21764.43|21876.55|21756.55|21884.43|21764.43|21876.19|21756.19|10
1629723990000|2021-08-23 13:06:30|21875.67|21755.67|21869.63|21749.63|21875.67|21755.67|21868.39|21748.39|10
1629724000000|2021-08-23 13:06:40|21870.09|21750.09|21863.02|21743.02|21870.09|21750.09|21863.02|21743.02|10
1629724010000|2021-08-23 13:06:50|21862|21742|21861.78|21741.78|21863.18|21743.18|21861.49|21741.49|10
1629724020000|2021-08-23 13:07:00|21861.85|21741.85|21856.5|21736.5|21861.85|21741.85|21856.34|21736.34|10
1629724030000|2021-08-23 13:07:10|21857.1|21737.1|21853.44|21733.44|21857.21|21737.21|21853.44|21733.44|10
1629724040000|2021-08-23 13:07:20|21853.14|21733.14|21848.88|21728.88|21853.14|21733.14|21848.88|21728.88|10
1629724050000|2021-08-23 13:07:30|21847.66|21727.66|21850.15|21730.15|21850.15|21730.15|21847.36|21727.36|10
1629724060000|2021-08-23 13:07:40|21850.14|21730.14|21848.5|21728.5|21850.64|21730.64|21848.5|21728.5|10
1629724070000|2021-08-23 13:07:50|21848.27|21728.27|21847.01|21727.01|21849.14|21729.14|21846.35|21726.35|10
1629724080000|2021-08-23 13:08:00|21847.23|21727.23|21849.48|21729.48|21849.48|21729.48|21846.49|21726.49|10
1629724090000|2021-08-23 13:08:10|21848.96|21728.96|21853.7|21733.7|21853.7|21733.7|21848.85|21728.85|10
1629724100000|2021-08-23 13:08:20|21853.64|21733.64|21861.73|21741.73|21862.35|21742.35|21853.64|21733.64|10
1629724110000|2021-08-23 13:08:30|21862.77|21742.77|21860.22|21740.22|21864.12|21744.12|21860.22|21740.22|10
1629724120000|2021-08-23 13:08:40|21860.45|21740.45|21856.5|21736.5|21861.4|21741.4|21856.5|21736.5|10
1629724130000|2021-08-23 13:08:50|21856.78|21736.78|21853.5|21733.5|21856.95|21736.95|21853.3|21733.3|10
1629724140000|2021-08-23 13:09:00|21847.18|21727.18|21848.62|21728.62|21848.62|21728.62|21846.65|21726.65|10
1629724150000|2021-08-23 13:09:10|21848.85|21728.85|21846.78|21726.78|21848.85|21728.85|21846.78|21726.78|10
1629724160000|2021-08-23 13:09:20|21846.83|21726.83|21842.62|21722.62|21846.83|21726.83|21842.62|21722.62|10
1629724170000|2021-08-23 13:09:30|21842.27|21722.27|21840.64|21720.64|21842.27|21722.27|21840.36|21720.36|10
1629724180000|2021-08-23 13:09:40|21840.52|21720.52|21841.2|21721.2|21841.44|21721.44|21839.98|21719.98|10
1629724190000|2021-08-23 13:09:50|21839.87|21719.87|21837.1|21717.1|21839.87|21719.87|21835.86|21715.86|10
1629724200000|2021-08-23 13:10:00|21836.14|21716.14|21830.63|21710.63|21836.14|21716.14|21830.14|21710.14|10
1629724210000|2021-08-23 13:10:10|21830.31|21710.31|21830.3|21710.3|21831|21711|21828.56|21708.56|9
1629724220000|2021-08-23 13:10:20|21829.67|21709.67|21831.95|21711.95|21831.95|21711.95|21829.67|21709.67|10
1629724230000|2021-08-23 13:10:30|21830.85|21710.85|21830.82|21710.82|21832.42|21712.42|21830.22|21710.22|10
1629724240000|2021-08-23 13:10:40|21830.35|21710.35|21826.4|21706.4|21830.35|21710.35|21826.4|21706.4|10
1629724250000|2021-08-23 13:10:50|21826.15|21706.15|21823.53|21703.53|21826.15|21706.15|21823.19|21703.19|10
1629724260000|2021-08-23 13:11:00|21822.77|21702.77|21818.97|21698.97|21824.27|21704.27|21818.97|21698.97|10
1629724270000|2021-08-23 13:11:10|21819.22|21699.22|21816.91|21696.91|21819.22|21699.22|21816.82|21696.82|10
1629724280000|2021-08-23 13:11:20|21817.08|21697.08|21815.62|21695.62|21817.08|21697.08|21815.58|21695.58|10
1629724290000|2021-08-23 13:11:30|21815.42|21695.42|21813.83|21693.83|21815.42|21695.42|21813.57|21693.57|9
1629724300000|2021-08-23 13:11:40|21816.38|21696.38|21816.47|21696.47|21817.64|21697.64|21814.86|21694.86|10
1629724310000|2021-08-23 13:11:50|21816.31|21696.31|21820.32|21700.32|21820.32|21700.32|21816.17|21696.17|10
1629724320000|2021-08-23 13:12:00|21820.39|21700.39|21826|21706|21826|21706|21820.39|21700.39|10
1629724330000|2021-08-23 13:12:10|21826.36|21706.36|21826.71|21706.71|21828.48|21708.48|21826.36|21706.36|9
1629724340000|2021-08-23 13:12:20|21826.88|21706.88|21827.95|21707.95|21828.64|21708.64|21826.77|21706.77|10
1629724350000|2021-08-23 13:12:30|21827.48|21707.48|21827.28|21707.28|21828.9|21708.9|21826.84|21706.84|9
1629724360000|2021-08-23 13:12:40|21827.13|21707.13|21825.89|21705.89|21828.52|21708.52|21825.89|21705.89|10
1629724370000|2021-08-23 13:12:50|21824.83|21704.83|21823.94|21703.94|21824.83|21704.83|21823.92|21703.92|10
1629724380000|2021-08-23 13:13:00|21823.78|21703.78|21821.82|21701.82|21823.78|21703.78|21821.82|21701.82|10
1629724390000|2021-08-23 13:13:10|21821.75|21701.75|21825.17|21705.17|21825.17|21705.17|21821.49|21701.49|10
1629724400000|2021-08-23 13:13:20|21824.99|21704.99|21824.12|21704.12|21825.1|21705.1|21823.6|21703.6|10
1629724410000|2021-08-23 13:13:30|21826.34|21706.34|21829.24|21709.24|21829.6|21709.6|21826.34|21706.34|10
1629724420000|2021-08-23 13:13:40|21828.94|21708.94|21828.04|21708.04|21828.94|21708.94|21827.03|21707.03|9
1629724430000|2021-08-23 13:13:50|21827.98|21707.98|21828.39|21708.39|21830.24|21710.24|21827.74|21707.74|10
1629724440000|2021-08-23 13:14:00|21828.15|21708.15|21831.76|21711.76|21831.76|21711.76|21828.04|21708.04|10
1629724450000|2021-08-23 13:14:10|21830.51|21710.51|21833.06|21713.06|21833.06|21713.06|21830.51|21710.51|10
1629724460000|2021-08-23 13:14:20|21833.19|21713.19|21833.82|21713.82|21833.83|21713.83|21833.19|21713.19|10
1629724470000|2021-08-23 13:14:30|21833.97|21713.97|21838.99|21718.99|21838.99|21718.99|21833.97|21713.97|10
1629724480000|2021-08-23 13:14:40|21839.37|21719.37|21842.4|21722.4|21842.4|21722.4|21838.48|21718.48|10
1629724490000|2021-08-23 13:14:50|21842.9|21722.9|21847.48|21727.48|21847.48|21727.48|21842.9|21722.9|10
1629724500000|2021-08-23 13:15:00|21847.63|21727.63|21845.63|21725.63|21847.82|21727.82|21844.25|21724.25|10
1629724510000|2021-08-23 13:15:10|21845.96|21725.96|21844.7|21724.7|21847.13|21727.13|21844.64|21724.64|10
1629724520000|2021-08-23 13:15:20|21846.47|21726.47|21840.6|21720.6|21846.47|21726.47|21840.6|21720.6|10
1629724530000|2021-08-23 13:15:30|21838.14|21718.14|21835.55|21715.55|21838.14|21718.14|21835.55|21715.55|8
1629724540000|2021-08-23 13:15:40|21835.61|21715.61|21833.49|21713.49|21835.61|21715.61|21833|21713|10
1629724550000|2021-08-23 13:15:50|21834.18|21714.18|21830.93|21710.93|21834.38|21714.38|21830.85|21710.85|10
1629724560000|2021-08-23 13:16:00|21832.59|21712.59|21830.34|21710.34|21832.59|21712.59|21830.34|21710.34|10
1629724570000|2021-08-23 13:16:10|21830.28|21710.28|21831.32|21711.32|21831.32|21711.32|21830.1|21710.1|10
1629724580000|2021-08-23 13:16:20|21831.02|21711.02|21833.61|21713.61|21833.61|21713.61|21830.95|21710.95|9
1629724590000|2021-08-23 13:16:30|21833.78|21713.78|21837.15|21717.15|21837.15|21717.15|21833.6|21713.6|9
1629724600000|2021-08-23 13:16:40|21837.03|21717.03|21839.02|21719.02|21839.02|21719.02|21835.58|21715.58|10
1629724610000|2021-08-23 13:16:50|21839.27|21719.27|21843.97|21723.97|21843.97|21723.97|21839.27|21719.27|10
1629724620000|2021-08-23 13:17:00|21843.96|21723.96|21844.49|21724.49|21845.77|21725.77|21843.33|21723.33|10
1629724630000|2021-08-23 13:17:10|21843.1|21723.1|21838.55|21718.55|21843.1|21723.1|21838.55|21718.55|8
1629724640000|2021-08-23 13:17:20|21838.77|21718.77|21839.2|21719.2|21839.2|21719.2|21838.76|21718.76|9
1629724650000|2021-08-23 13:17:30|21839.3|21719.3|21839.11|21719.11|21839.3|21719.3|21838.57|21718.57|10
1629724660000|2021-08-23 13:17:40|21838.95|21718.95|21836.78|21716.78|21838.95|21718.95|21836.78|21716.78|10
1629724670000|2021-08-23 13:17:50|21836.08|21716.08|21835.28|21715.28|21836.08|21716.08|21834.66|21714.66|10
1629724680000|2021-08-23 13:18:00|21835.39|21715.39|21836.16|21716.16|21837|21717|21835.39|21715.39|10
1629724690000|2021-08-23 13:18:10|21836.2|21716.2|21834.14|21714.14|21839.75|21719.75|21832.82|21712.82|10
1629724700000|2021-08-23 13:18:20|21833.99|21713.99|21827.73|21707.73|21833.99|21713.99|21827.73|21707.73|10
1629724710000|2021-08-23 13:18:30|21829.22|21709.22|21823.76|21703.76|21829.22|21709.22|21823.43|21703.43|10
1629724720000|2021-08-23 13:18:40|21823.34|21703.34|21819.77|21699.77|21824.91|21704.91|21819.73|21699.73|10
1629724730000|2021-08-23 13:18:50|21819.9|21699.9|21822.18|21702.18|21822.18|21702.18|21819.9|21699.9|10
1629724740000|2021-08-23 13:19:00|21822.23|21702.23|21824.14|21704.14|21824.62|21704.62|21822.23|21702.23|10
1629724750000|2021-08-23 13:19:10|21824.6|21704.6|21823.91|21703.91|21827.31|21707.31|21823.81|21703.81|10
1629724760000|2021-08-23 13:19:20|21824.05|21704.05|21822.09|21702.09|21824.1|21704.1|21821.91|21701.91|9
1629724770000|2021-08-23 13:19:30|21821.87|21701.87|21824.55|21704.55|21824.6|21704.6|21821.22|21701.22|10
1629724780000|2021-08-23 13:19:40|21823.76|21703.76|21821.58|21701.58|21823.76|21703.76|21821.56|21701.56|10
1629724790000|2021-08-23 13:19:50|21821.44|21701.44|21816.18|21696.18|21821.56|21701.56|21814.77|21694.77|8
1629724800000|2021-08-23 13:20:00|21816.29|21696.29|21825.43|21705.43|21825.43|21705.43|21816.29|21696.29|10
1629724810000|2021-08-23 13:20:10|21827.08|21707.08|21825.84|21705.84|21827.08|21707.08|21825.84|21705.84|7
1629724820000|2021-08-23 13:20:20|21826.41|21706.41|21823.86|21703.86|21826.41|21706.41|21823.86|21703.86|9
1629724830000|2021-08-23 13:20:30|21823.84|21703.84|21823.87|21703.87|21823.93|21703.93|21823.56|21703.56|9
1629724840000|2021-08-23 13:20:40|21825.22|21705.22|21823.81|21703.81|21825.26|21705.26|21823.15|21703.15|9
1629724850000|2021-08-23 13:20:50|21825.03|21705.03|21822.62|21702.62|21825.03|21705.03|21822.55|21702.55|10
1629724860000|2021-08-23 13:21:00|21822.28|21702.28|21820.74|21700.74|21822.47|21702.47|21820.6|21700.6|9
1629724870000|2021-08-23 13:21:10|21820.79|21700.79|21820.64|21700.64|21820.81|21700.81|21820.22|21700.22|9
1629724880000|2021-08-23 13:21:20|21819.81|21699.81|21817.29|21697.29|21819.81|21699.81|21817.25|21697.25|10
1629724890000|2021-08-23 13:21:30|21817.02|21697.02|21817.62|21697.62|21817.62|21697.62|21816.49|21696.49|10
1629724900000|2021-08-23 13:21:40|21816.92|21696.92|21812.54|21692.54|21816.92|21696.92|21812.52|21692.52|9
1629724910000|2021-08-23 13:21:50|21814.04|21694.04|21812.8|21692.8|21814.75|21694.75|21812.8|21692.8|8
1629724920000|2021-08-23 13:22:00|21812.49|21692.49|21810.76|21690.76|21813.48|21693.48|21809.72|21689.72|10
1629724930000|2021-08-23 13:22:10|21811.63|21691.63|21808.68|21688.68|21811.63|21691.63|21808.68|21688.68|10
1629724940000|2021-08-23 13:22:20|21808.09|21688.09|21801.65|21681.65|21808.24|21688.24|21801.65|21681.65|10
1629724950000|2021-08-23 13:22:30|21801|21681|21801.59|21681.59|21803.14|21683.14|21800|21680|9
1629724960000|2021-08-23 13:22:40|21801.12|21681.12|21801.83|21681.83|21801.83|21681.83|21800.92|21680.92|10
1629724970000|2021-08-23 13:22:50|21801.75|21681.75|21797.7|21677.7|21801.75|21681.75|21797.7|21677.7|10
1629724980000|2021-08-23 13:23:00|21797.91|21677.91|21800.12|21680.12|21800.12|21680.12|21796.33|21676.33|10
1629724990000|2021-08-23 13:23:10|21800.22|21680.22|21803.57|21683.57|21804.08|21684.08|21800.22|21680.22|10
1629725000000|2021-08-23 13:23:20|21803.78|21683.78|21808.1|21688.1|21809.14|21689.14|21803.78|21683.78|10
1629725010000|2021-08-23 13:23:30|21808.83|21688.83|21812.82|21692.82|21812.82|21692.82|21808.61|21688.61|10
1629725020000|2021-08-23 13:23:40|21812.61|21692.61|21813.34|21693.34|21814.17|21694.17|21812.55|21692.55|10
1629725030000|2021-08-23 13:23:50|21814.39|21694.39|21814.11|21694.11|21815.73|21695.73|21813.37|21693.37|9
1629725040000|2021-08-23 13:24:00|21814.21|21694.21|21810.57|21690.57|21814.21|21694.21|21810.57|21690.57|10
1629725050000|2021-08-23 13:24:10|21810.52|21690.52|21800.01|21680.01|21810.52|21690.52|21800.01|21680.01|10
1629725060000|2021-08-23 13:24:20|21799.29|21679.29|21797.23|21677.23|21799.29|21679.29|21797.23|21677.23|10
1629725070000|2021-08-23 13:24:30|21796.31|21676.31|21795.71|21675.71|21796.47|21676.47|21793.61|21673.61|10
1629725080000|2021-08-23 13:24:40|21795.69|21675.69|21793.35|21673.35|21795.96|21675.96|21793.35|21673.35|10
1629725090000|2021-08-23 13:24:50|21793.53|21673.53|21794.63|21674.63|21795.33|21675.33|21793.53|21673.53|10
1629725100000|2021-08-23 13:25:00|21794.65|21674.65|21794.25|21674.25|21794.65|21674.65|21793.84|21673.84|9
1629725110000|2021-08-23 13:25:10|21794.39|21674.39|21801.09|21681.09|21801.09|21681.09|21794.39|21674.39|10
1629725120000|2021-08-23 13:25:20|21802.54|21682.54|21805.1|21685.1|21805.67|21685.67|21802.54|21682.54|10
1629725130000|2021-08-23 13:25:30|21804.56|21684.56|21804|21684|21805.42|21685.42|21802.28|21682.28|10
1629725140000|2021-08-23 13:25:40|21803.58|21683.58|21805.93|21685.93|21805.93|21685.93|21802.28|21682.28|9
1629725150000|2021-08-23 13:25:50|21805.79|21685.79|21807.9|21687.9|21807.9|21687.9|21805.69|21685.69|10
1629725160000|2021-08-23 13:26:00|21807.97|21687.97|21810.37|21690.37|21810.37|21690.37|21807.97|21687.97|10
1629725170000|2021-08-23 13:26:10|21810.07|21690.07|21815.38|21695.38|21815.38|21695.38|21810.07|21690.07|10
1629725180000|2021-08-23 13:26:20|21815.6|21695.6|21817.78|21697.78|21817.78|21697.78|21815.6|21695.6|10
1629725190000|2021-08-23 13:26:30|21818.41|21698.41|21825.2|21705.2|21825.2|21705.2|21818.41|21698.41|10
1629725200000|2021-08-23 13:26:40|21825.71|21705.71|21837.1|21717.1|21837.1|21717.1|21825.28|21705.28|10
1629725210000|2021-08-23 13:26:50|21835.73|21715.73|21837.78|21717.78|21838.94|21718.94|21835.32|21715.32|10
1629725220000|2021-08-23 13:27:00|21837.89|21717.89|21840.91|21720.91|21840.91|21720.91|21837.52|21717.52|10
1629725230000|2021-08-23 13:27:10|21841.25|21721.25|21842.87|21722.87|21843.54|21723.54|21841.25|21721.25|10
1629725240000|2021-08-23 13:27:20|21844.06|21724.06|21844.06|21724.06|21846|21726|21843.89|21723.89|10
1629725250000|2021-08-23 13:27:30|21844.65|21724.65|21851.45|21731.45|21852.54|21732.54|21844.54|21724.54|10
1629725260000|2021-08-23 13:27:40|21851.48|21731.48|21853.24|21733.24|21853.64|21733.64|21851.43|21731.43|10
1629725270000|2021-08-23 13:27:50|21854.41|21734.41|21853.84|21733.84|21854.42|21734.42|21853.37|21733.37|10
1629725280000|2021-08-23 13:28:00|21853.71|21733.71|21853.27|21733.27|21853.71|21733.71|21851.73|21731.73|10
1629725290000|2021-08-23 13:28:10|21854.65|21734.65|21850.54|21730.54|21855.58|21735.58|21850.54|21730.54|10
1629725300000|2021-08-23 13:28:20|21849.86|21729.86|21850.63|21730.63|21850.63|21730.63|21847.22|21727.22|10
1629725310000|2021-08-23 13:28:30|21850.52|21730.52|21849.67|21729.67|21852.32|21732.32|21849.67|21729.67|9
1629725320000|2021-08-23 13:28:40|21849.83|21729.83|21850.6|21730.6|21850.77|21730.77|21849.38|21729.38|10
1629725330000|2021-08-23 13:28:50|21850.45|21730.45|21847.73|21727.73|21850.81|21730.81|21847.73|21727.73|10
1629725340000|2021-08-23 13:29:00|21847.71|21727.71|21852.1|21732.1|21852.1|21732.1|21847.71|21727.71|9
1629725350000|2021-08-23 13:29:10|21852.33|21732.33|21852.77|21732.77|21853.26|21733.26|21852.12|21732.12|9
1629725360000|2021-08-23 13:29:20|21853.05|21733.05|21856.33|21736.33|21856.33|21736.33|21852.78|21732.78|10
1629725370000|2021-08-23 13:29:30|21856.89|21736.89|21851.88|21731.88|21857.77|21737.77|21851.88|21731.88|10
1629725380000|2021-08-23 13:29:40|21851.65|21731.65|21852.2|21732.2|21852.2|21732.2|21850.15|21730.15|9
1629725390000|2021-08-23 13:29:50|21852.08|21732.08|21852.3|21732.3|21852.56|21732.56|21851.51|21731.51|10
1629725400000|2021-08-23 13:30:00|21851.49|21731.49|21850.27|21730.27|21852.57|21732.57|21850.26|21730.26|10
1629725410000|2021-08-23 13:30:10|21849.09|21729.09|21850.47|21730.47|21850.64|21730.64|21847.9|21727.9|10
1629725420000|2021-08-23 13:30:20|21851.24|21731.24|21845.85|21725.85|21851.24|21731.24|21844.89|21724.89|10
1629725430000|2021-08-23 13:30:30|21845.68|21725.68|21842.82|21722.82|21845.68|21725.68|21842.04|21722.04|9
1629725440000|2021-08-23 13:30:40|21842.51|21722.51|21847.89|21727.89|21847.89|21727.89|21842.4|21722.4|9
1629725450000|2021-08-23 13:30:50|21848.6|21728.6|21850.47|21730.47|21850.47|21730.47|21848.07|21728.07|10
1629725460000|2021-08-23 13:31:00|21850.34|21730.34|21851.32|21731.32|21851.32|21731.32|21849.21|21729.21|9
1629725470000|2021-08-23 13:31:10|21851.71|21731.71|21850|21730|21851.97|21731.97|21850|21730|10
1629725480000|2021-08-23 13:31:20|21850.46|21730.46|21855.9|21735.9|21855.9|21735.9|21850.46|21730.46|10
1629725490000|2021-08-23 13:31:30|21856.25|21736.25|21856.1|21736.1|21857.48|21737.48|21855.31|21735.31|10
1629725500000|2021-08-23 13:31:40|21856.35|21736.35|21858.67|21738.67|21859.39|21739.39|21856.35|21736.35|10
1629725510000|2021-08-23 13:31:50|21859.18|21739.18|21860.81|21740.81|21862.11|21742.11|21859.18|21739.18|9
1629725520000|2021-08-23 13:32:00|21860.99|21740.99|21867.32|21747.32|21867.32|21747.32|21860.99|21740.99|10
1629725530000|2021-08-23 13:32:10|21867.75|21747.75|21867.32|21747.32|21869.4|21749.4|21866.84|21746.84|10
1629725540000|2021-08-23 13:32:20|21867.55|21747.55|21869.37|21749.37|21869.72|21749.72|21867.55|21747.55|10
1629725550000|2021-08-23 13:32:30|21869.68|21749.68|21869.12|21749.12|21869.68|21749.68|21867.51|21747.51|10
1629725560000|2021-08-23 13:32:40|21869.63|21749.63|21869.36|21749.36|21871.22|21751.22|21869.19|21749.19|10
1629725570000|2021-08-23 13:32:50|21869.79|21749.79|21870.91|21750.91|21871.29|21751.29|21869.47|21749.47|9
1629725580000|2021-08-23 13:33:00|21870.89|21750.89|21874.81|21754.81|21875.94|21755.94|21870.89|21750.89|10
1629725590000|2021-08-23 13:33:10|21874.82|21754.82|21875.53|21755.53|21875.85|21755.85|21874.82|21754.82|10
1629725600000|2021-08-23 13:33:20|21875.43|21755.43|21873.83|21753.83|21876.23|21756.23|21873.83|21753.83|10
1629725610000|2021-08-23 13:33:30|21874.8|21754.8|21874.19|21754.19|21874.8|21754.8|21874.13|21754.13|9
1629725620000|2021-08-23 13:33:40|21874.25|21754.25|21874.12|21754.12|21876.24|21756.24|21873.36|21753.36|10
1629725630000|2021-08-23 13:33:50|21874.41|21754.41|21874.88|21754.88|21875.44|21755.44|21874.29|21754.29|10
1629725640000|2021-08-23 13:34:00|21875|21755|21877.08|21757.08|21877.6|21757.6|21875|21755|10
1629725650000|2021-08-23 13:34:10|21877.06|21757.06|21876.91|21756.91|21878.37|21758.37|21876.83|21756.83|10
1629725660000|2021-08-23 13:34:20|21876.69|21756.69|21877.23|21757.23|21877.28|21757.28|21876.05|21756.05|9
1629725670000|2021-08-23 13:34:30|21877.07|21757.07|21877.8|21757.8|21878.1|21758.1|21877.07|21757.07|10
1629725680000|2021-08-23 13:34:40|21878.12|21758.12|21878.51|21758.51|21878.59|21758.59|21877.18|21757.18|9
1629725690000|2021-08-23 13:34:50|21878.23|21758.23|21877.3|21757.3|21878.23|21758.23|21875.9|21755.9|9
1629725700000|2021-08-23 13:35:00|21877.77|21757.77|21884.84|21764.84|21884.84|21764.84|21877.77|21757.77|10
1629725710000|2021-08-23 13:35:10|21883.78|21763.78|21884.64|21764.64|21884.95|21764.95|21882.82|21762.82|9
1629725720000|2021-08-23 13:35:20|21884.67|21764.67|21889.36|21769.36|21889.54|21769.54|21884.1|21764.1|10
1629725730000|2021-08-23 13:35:30|21890.1|21770.1|21892.06|21772.06|21892.09|21772.09|21890.1|21770.1|10
1629725740000|2021-08-23 13:35:40|21892.42|21772.42|21896.59|21776.59|21896.88|21776.88|21892.42|21772.42|10
1629725750000|2021-08-23 13:35:50|21897.42|21777.42|21897.63|21777.63|21897.66|21777.66|21896.38|21776.38|10
1629725760000|2021-08-23 13:36:00|21896.3|21776.3|21898.15|21778.15|21898.15|21778.15|21896.3|21776.3|10
1629725770000|2021-08-23 13:36:10|21898.14|21778.14|21898.29|21778.29|21898.72|21778.72|21898.01|21778.01|10
1629725780000|2021-08-23 13:36:20|21898.57|21778.57|21897.95|21777.95|21898.85|21778.85|21897.23|21777.23|10
1629725790000|2021-08-23 13:36:30|21898.05|21778.05|21900.82|21780.82|21900.82|21780.82|21898.05|21778.05|10
1629725800000|2021-08-23 13:36:40|21899.34|21779.34|21902.89|21782.89|21902.89|21782.89|21899.34|21779.34|9
1629725810000|2021-08-23 13:36:50|21902.93|21782.93|21901.58|21781.58|21902.93|21782.93|21900.73|21780.73|10
1629725820000|2021-08-23 13:37:00|21902.96|21782.96|21902.95|21782.95|21903.27|21783.27|21901.02|21781.02|10
1629725830000|2021-08-23 13:37:10|21903.88|21783.88|21904.35|21784.35|21905.11|21785.11|21903.88|21783.88|10
1629725840000|2021-08-23 13:37:20|21904.46|21784.46|21908.4|21788.4|21909.11|21789.11|21904.07|21784.07|10
1629725850000|2021-08-23 13:37:30|21909.7|21789.7|21908.21|21788.21|21909.83|21789.83|21907.63|21787.63|9
1629725860000|2021-08-23 13:37:40|21908.07|21788.07|21908.64|21788.64|21910.17|21790.17|21907.19|21787.19|10
1629725870000|2021-08-23 13:37:50|21908.16|21788.16|21914.45|21794.45|21927.9|21807.9|21908.16|21788.16|10
1629725880000|2021-08-23 13:38:00|21914.99|21794.99|21918.74|21798.74|21918.8|21798.8|21914.99|21794.99|10
1629725890000|2021-08-23 13:38:10|21917.55|21797.55|21911.13|21791.13|21917.55|21797.55|21910.7|21790.7|9
1629725900000|2021-08-23 13:38:20|21911.36|21791.36|21911.6|21791.6|21911.6|21791.6|21910.41|21790.41|10
1629725910000|2021-08-23 13:38:30|21911.66|21791.66|21909.39|21789.39|21911.66|21791.66|21909.18|21789.18|10
1629725920000|2021-08-23 13:38:40|21910.54|21790.54|21905.8|21785.8|21910.54|21790.54|21905.8|21785.8|10
1629725930000|2021-08-23 13:38:50|21906.13|21786.13|21904.52|21784.52|21906.69|21786.69|21904.52|21784.52|10
1629725940000|2021-08-23 13:39:00|21904.11|21784.11|21906.6|21786.6|21907.5|21787.5|21903.32|21783.32|10
1629725950000|2021-08-23 13:39:10|21906.9|21786.9|21908.36|21788.36|21908.36|21788.36|21906.45|21786.45|10
1629725960000|2021-08-23 13:39:20|21909.02|21789.02|21909.15|21789.15|21909.51|21789.51|21907.63|21787.63|10
1629725970000|2021-08-23 13:39:30|21908.95|21788.95|21909.78|21789.78|21909.87|21789.87|21908.83|21788.83|10
1629725980000|2021-08-23 13:39:40|21906.03|21786.03|21910.36|21790.36|21910.36|21790.36|21905.8|21785.8|10
1629725990000|2021-08-23 13:39:50|21911.91|21791.91|21913.61|21793.61|21914.54|21794.54|21911.91|21791.91|10
1629726000000|2021-08-23 13:40:00|21913.55|21793.55|21916.36|21796.36|21916.36|21796.36|21913.55|21793.55|9
1629726010000|2021-08-23 13:40:10|21917.32|21797.32|21919.02|21799.02|21919.02|21799.02|21917.32|21797.32|10
1629726020000|2021-08-23 13:40:20|21918.91|21798.91|21918.66|21798.66|21918.91|21798.91|21917.98|21797.98|9
1629726030000|2021-08-23 13:40:30|21918.94|21798.94|21924|21804|21924|21804|21918.94|21798.94|10
1629726040000|2021-08-23 13:40:40|21924.01|21804.01|21927.36|21807.36|21927.36|21807.36|21923.53|21803.53|8
1629726050000|2021-08-23 13:40:50|21927.43|21807.43|21927.02|21807.02|21927.43|21807.43|21925.5|21805.5|10
1629726060000|2021-08-23 13:41:00|21924.99|21804.99|21922.03|21802.03|21924.99|21804.99|21921.79|21801.79|9
1629726070000|2021-08-23 13:41:10|21922.41|21802.41|21921.03|21801.03|21922.41|21802.41|21920.38|21800.38|10
1629726080000|2021-08-23 13:41:20|21921.07|21801.07|21921.13|21801.13|21921.81|21801.81|21920.96|21800.96|9
1629726090000|2021-08-23 13:41:30|21920.76|21800.76|21922.36|21802.36|21922.39|21802.39|21920.76|21800.76|10
1629726100000|2021-08-23 13:41:40|21922.26|21802.26|21922.54|21802.54|21923.32|21803.32|21922.26|21802.26|10
1629726110000|2021-08-23 13:41:50|21922.28|21802.28|21922.47|21802.47|21923.32|21803.32|21921.74|21801.74|10
1629726120000|2021-08-23 13:42:00|21923.09|21803.09|21922.51|21802.51|21924.11|21804.11|21922.51|21802.51|9
1629726130000|2021-08-23 13:42:10|21922.83|21802.83|21924.89|21804.89|21924.89|21804.89|21922.83|21802.83|10
1629726140000|2021-08-23 13:42:20|21925.05|21805.05|21924.09|21804.09|21925.85|21805.85|21923.61|21803.61|10
1629726150000|2021-08-23 13:42:30|21924.92|21804.92|21922.27|21802.27|21925.9|21805.9|21922.27|21802.27|10
1629726160000|2021-08-23 13:42:40|21922.75|21802.75|21922.91|21802.91|21922.91|21802.91|21922.01|21802.01|10
1629726170000|2021-08-23 13:42:50|21922.07|21802.07|21919.04|21799.04|21925.34|21805.34|21919.04|21799.04|9
1629726180000|2021-08-23 13:43:00|21919.28|21799.28|21920.25|21800.25|21920.25|21800.25|21917.53|21797.53|10
1629726190000|2021-08-23 13:43:10|21920.19|21800.19|21917.2|21797.2|21920.27|21800.27|21917.2|21797.2|10
1629726200000|2021-08-23 13:43:20|21916.58|21796.58|21909.78|21789.78|21917.16|21797.16|21909.42|21789.42|10
1629726210000|2021-08-23 13:43:30|21910.23|21790.23|21908.55|21788.55|21910.23|21790.23|21907.32|21787.32|10
1629726220000|2021-08-23 13:43:40|21908.82|21788.82|21909.94|21789.94|21909.94|21789.94|21906.59|21786.59|10
1629726230000|2021-08-23 13:43:50|21910.47|21790.47|21912.31|21792.31|21912.31|21792.31|21910.47|21790.47|8
1629726240000|2021-08-23 13:44:00|21912.44|21792.44|21913.17|21793.17|21913.37|21793.37|21912.44|21792.44|10
1629726250000|2021-08-23 13:44:10|21913.6|21793.6|21912.24|21792.24|21913.6|21793.6|21912.24|21792.24|9
1629726260000|2021-08-23 13:44:20|21911.99|21791.99|21905.92|21785.92|21911.99|21791.99|21905.89|21785.89|9
1629726270000|2021-08-23 13:44:30|21905.29|21785.29|21901.93|21781.93|21905.29|21785.29|21901.93|21781.93|9
1629726280000|2021-08-23 13:44:40|21901.9|21781.9|21900.46|21780.46|21902.04|21782.04|21900.46|21780.46|10
1629726290000|2021-08-23 13:44:50|21900.48|21780.48|21898.69|21778.69|21900.48|21780.48|21898.32|21778.32|9
1629726300000|2021-08-23 13:45:00|21898.65|21778.65|21895.94|21775.94|21900.45|21780.45|21895.94|21775.94|10
1629726310000|2021-08-23 13:45:10|21896.02|21776.02|21894.04|21774.04|21896.89|21776.89|21892.88|21772.88|10
1629726320000|2021-08-23 13:45:20|21892.76|21772.76|21898.81|21778.81|21898.81|21778.81|21892.76|21772.76|10
1629726330000|2021-08-23 13:45:30|21899.55|21779.55|21899.1|21779.1|21899.71|21779.71|21898.26|21778.26|10
1629726340000|2021-08-23 13:45:40|21899.3|21779.3|21899.1|21779.1|21900.51|21780.51|21897.86|21777.86|10
1629726350000|2021-08-23 13:45:50|21900.39|21780.39|21901.3|21781.3|21901.3|21781.3|21899.37|21779.37|10
1629726360000|2021-08-23 13:46:00|21900.66|21780.66|21904.41|21784.41|21904.7|21784.7|21900.66|21780.66|10
1629726370000|2021-08-23 13:46:10|21904.92|21784.92|21910.08|21790.08|21910.58|21790.58|21904.92|21784.92|10
1629726380000|2021-08-23 13:46:20|21908.96|21788.96|21907.45|21787.45|21909.36|21789.36|21907.33|21787.33|9
1629726390000|2021-08-23 13:46:30|21907.59|21787.59|21911.13|21791.13|21911.13|21791.13|21907.59|21787.59|10
1629726400000|2021-08-23 13:46:40|21911.25|21791.25|21911.39|21791.39|21911.39|21791.39|21909.54|21789.54|9
1629726410000|2021-08-23 13:46:50|21911.07|21791.07|21909.61|21789.61|21911.21|21791.21|21909.61|21789.61|10
1629726420000|2021-08-23 13:47:00|21910.04|21790.04|21909.34|21789.34|21910.64|21790.64|21908.87|21788.87|9
1629726430000|2021-08-23 13:47:10|21910.89|21790.89|21908.77|21788.77|21911.02|21791.02|21908.77|21788.77|10
1629726440000|2021-08-23 13:47:20|21908.49|21788.49|21903.99|21783.99|21908.49|21788.49|21903.62|21783.62|10
1629726450000|2021-08-23 13:47:30|21903.89|21783.89|21896.18|21776.18|21903.89|21783.89|21896.18|21776.18|10
1629726460000|2021-08-23 13:47:40|21896.09|21776.09|21896.27|21776.27|21896.66|21776.66|21895.22|21775.22|10
1629726470000|2021-08-23 13:47:50|21896.19|21776.19|21896.64|21776.64|21899.03|21779.03|21896.19|21776.19|10
1629726480000|2021-08-23 13:48:00|21896.76|21776.76|21896.93|21776.93|21897.66|21777.66|21895.58|21775.58|9
1629726490000|2021-08-23 13:48:10|21896.83|21776.83|21894.18|21774.18|21897.28|21777.28|21894.06|21774.06|10
1629726500000|2021-08-23 13:48:20|21892.78|21772.78|21892.95|21772.95|21894.5|21774.5|21892.78|21772.78|9
1629726510000|2021-08-23 13:48:30|21893.29|21773.29|21898.21|21778.21|21898.21|21778.21|21892.96|21772.96|10
1629726520000|2021-08-23 13:48:40|21898.26|21778.26|21896.8|21776.8|21899.25|21779.25|21896.02|21776.02|10
1629726530000|2021-08-23 13:48:50|21896.45|21776.45|21895.87|21775.87|21896.7|21776.7|21894.68|21774.68|10
1629726540000|2021-08-23 13:49:00|21896.69|21776.69|21896.78|21776.78|21898.2|21778.2|21895.78|21775.78|10
1629726550000|2021-08-23 13:49:10|21897.33|21777.33|21898.49|21778.49|21899.12|21779.12|21897.27|21777.27|10
1629726560000|2021-08-23 13:49:20|21897.11|21777.11|21898.6|21778.6|21898.6|21778.6|21896.39|21776.39|10
1629726570000|2021-08-23 13:49:30|21900.12|21780.12|21899.69|21779.69|21900.87|21780.87|21899.69|21779.69|9
1629726580000|2021-08-23 13:49:40|21898.94|21778.94|21899.79|21779.79|21899.79|21779.79|21898.88|21778.88|9
1629726590000|2021-08-23 13:49:50|21899.74|21779.74|21899.24|21779.24|21899.74|21779.74|21897.98|21777.98|10
1629726600000|2021-08-23 13:50:00|21899.11|21779.11|21897.84|21777.84|21899.63|21779.63|21897.84|21777.84|10
1629726610000|2021-08-23 13:50:10|21898.05|21778.05|21896.66|21776.66|21898.43|21778.43|21896.66|21776.66|10
1629726620000|2021-08-23 13:50:20|21896.45|21776.45|21892.66|21772.66|21896.45|21776.45|21892.66|21772.66|9
1629726630000|2021-08-23 13:50:30|21892.54|21772.54|21891.77|21771.77|21892.54|21772.54|21891.34|21771.34|10
1629726640000|2021-08-23 13:50:40|21890.24|21770.24|21890.6|21770.6|21891.87|21771.87|21888.21|21768.21|10
1629726650000|2021-08-23 13:50:50|21890|21770|21890.09|21770.09|21890.86|21770.86|21888.54|21768.54|10
1629726660000|2021-08-23 13:51:00|21889.75|21769.75|21886.31|21766.31|21889.75|21769.75|21885.79|21765.79|10
1629726670000|2021-08-23 13:51:10|21885.49|21765.49|21888.12|21768.12|21888.12|21768.12|21885.2|21765.2|10
1629726680000|2021-08-23 13:51:20|21888.39|21768.39|21884.45|21764.45|21890.03|21770.03|21884.45|21764.45|10
1629726690000|2021-08-23 13:51:30|21884.85|21764.85|21888.97|21768.97|21893.22|21773.22|21884.85|21764.85|10
1629726700000|2021-08-23 13:51:40|21888.08|21768.08|21884.87|21764.87|21888.08|21768.08|21883.52|21763.52|10
1629726710000|2021-08-23 13:51:50|21885.27|21765.27|21886.03|21766.03|21887.79|21767.79|21884.43|21764.43|10
1629726720000|2021-08-23 13:52:00|21886.35|21766.35|21885.62|21765.62|21887.01|21767.01|21885.62|21765.62|9
1629726730000|2021-08-23 13:52:10|21884.53|21764.53|21884.43|21764.43|21886.45|21766.45|21884.43|21764.43|9
1629726740000|2021-08-23 13:52:20|21884.68|21764.68|21880.37|21760.37|21884.68|21764.68|21880.37|21760.37|10
1629726750000|2021-08-23 13:52:30|21880.56|21760.56|21877.09|21757.09|21880.56|21760.56|21876.99|21756.99|9
1629726760000|2021-08-23 13:52:40|21877.39|21757.39|21876.79|21756.79|21877.66|21757.66|21876.79|21756.79|10
1629726770000|2021-08-23 13:52:50|21876.8|21756.8|21878.1|21758.1|21878.87|21758.87|21876.8|21756.8|9
1629726780000|2021-08-23 13:53:00|21877.6|21757.6|21880.92|21760.92|21881.61|21761.61|21877.6|21757.6|9
1629726790000|2021-08-23 13:53:10|21881.47|21761.47|21881.09|21761.09|21882.46|21762.46|21881.03|21761.03|10
1629726800000|2021-08-23 13:53:20|21882.14|21762.14|21880.88|21760.88|21882.14|21762.14|21879.66|21759.66|10
1629726810000|2021-08-23 13:53:30|21880.8|21760.8|21879.79|21759.79|21880.8|21760.8|21879.47|21759.47|9
1629726820000|2021-08-23 13:53:40|21879.82|21759.82|21878.99|21758.99|21880.53|21760.53|21878.89|21758.89|10
1629726830000|2021-08-23 13:53:50|21879.05|21759.05|21878.64|21758.64|21880.04|21760.04|21878|21758|10
1629726840000|2021-08-23 13:54:00|21878.87|21758.87|21889.71|21769.71|21889.71|21769.71|21878.87|21758.87|10
1629726850000|2021-08-23 13:54:10|21890.08|21770.08|21893.44|21773.44|21893.44|21773.44|21888.43|21768.43|10
1629726860000|2021-08-23 13:54:20|21895.47|21775.47|21894.93|21774.93|21896.61|21776.61|21894.93|21774.93|10
1629726870000|2021-08-23 13:54:30|21894.55|21774.55|21897.86|21777.86|21897.86|21777.86|21894.17|21774.17|10
1629726880000|2021-08-23 13:54:40|21898.1|21778.1|21895.77|21775.77|21898.1|21778.1|21895.36|21775.36|9
1629726890000|2021-08-23 13:54:50|21895.9|21775.9|21899.46|21779.46|21900.41|21780.41|21895.9|21775.9|10
1629726900000|2021-08-23 13:55:00|21898.48|21778.48|21892.91|21772.91|21898.48|21778.48|21892.91|21772.91|10
1629726910000|2021-08-23 13:55:10|21891.79|21771.79|21889.72|21769.72|21891.79|21771.79|21889.5|21769.5|9
1629726920000|2021-08-23 13:55:20|21889.53|21769.53|21888.24|21768.24|21891.61|21771.61|21888.24|21768.24|10
1629726930000|2021-08-23 13:55:30|21885.88|21765.88|21882.99|21762.99|21887.1|21767.1|21882.99|21762.99|10
1629726940000|2021-08-23 13:55:40|21883.03|21763.03|21878.04|21758.04|21883.16|21763.16|21878.04|21758.04|10
1629726950000|2021-08-23 13:55:50|21877.9|21757.9|21872.56|21752.56|21877.9|21757.9|21872.29|21752.29|10
1629726960000|2021-08-23 13:56:00|21871.91|21751.91|21872.23|21752.23|21875.63|21755.63|21871.57|21751.57|10
1629726970000|2021-08-23 13:56:10|21872.92|21752.92|21870.55|21750.55|21874.22|21754.22|21870.55|21750.55|10
1629726980000|2021-08-23 13:56:20|21870.02|21750.02|21872.83|21752.83|21872.83|21752.83|21869.86|21749.86|10
1629726990000|2021-08-23 13:56:30|21871.89|21751.89|21872.65|21752.65|21872.83|21752.83|21870.76|21750.76|10
1629727000000|2021-08-23 13:56:40|21873.15|21753.15|21875.33|21755.33|21875.68|21755.68|21872.93|21752.93|10
1629727010000|2021-08-23 13:56:50|21875.46|21755.46|21876.52|21756.52|21877.69|21757.69|21875.46|21755.46|10
1629727020000|2021-08-23 13:57:00|21876.45|21756.45|21876.94|21756.94|21878.4|21758.4|21874.95|21754.95|10
1629727030000|2021-08-23 13:57:10|21874.6|21754.6|21870.15|21750.15|21874.6|21754.6|21868.96|21748.96|10
1629727040000|2021-08-23 13:57:20|21870.27|21750.27|21869.13|21749.13|21870.44|21750.44|21868.81|21748.81|9
1629727050000|2021-08-23 13:57:30|21868.76|21748.76|21862.78|21742.78|21868.76|21748.76|21862.75|21742.75|10
1629727060000|2021-08-23 13:57:40|21862.3|21742.3|21859.75|21739.75|21862.3|21742.3|21859.41|21739.41|10
1629727070000|2021-08-23 13:57:50|21859.62|21739.62|21857.8|21737.8|21860.02|21740.02|21857.69|21737.69|10
1629727080000|2021-08-23 13:58:00|21857.16|21737.16|21859.12|21739.12|21859.12|21739.12|21857.11|21737.11|10
1629727090000|2021-08-23 13:58:10|21858.64|21738.64|21863.1|21743.1|21863.1|21743.1|21857.06|21737.06|10
1629727100000|2021-08-23 13:58:20|21863.25|21743.25|21864.51|21744.51|21865.61|21745.61|21863.25|21743.25|10
1629727110000|2021-08-23 13:58:30|21865.9|21745.9|21867.54|21747.54|21867.54|21747.54|21865.31|21745.31|10
1629727120000|2021-08-23 13:58:40|21870.73|21750.73|21873.64|21753.64|21874.38|21754.38|21870.73|21750.73|10
1629727130000|2021-08-23 13:58:50|21872.54|21752.54|21873.87|21753.87|21876.24|21756.24|21872.01|21752.01|10
1629727140000|2021-08-23 13:59:00|21873.84|21753.84|21875.61|21755.61|21875.61|21755.61|21873.51|21753.51|10
1629727150000|2021-08-23 13:59:10|21876.51|21756.51|21877.8|21757.8|21877.8|21757.8|21876.04|21756.04|10
1629727160000|2021-08-23 13:59:20|21877.91|21757.91|21877.87|21757.87|21879.33|21759.33|21877.74|21757.74|10
1629727170000|2021-08-23 13:59:30|21877.88|21757.88|21877.4|21757.4|21877.88|21757.88|21877.1|21757.1|10
1629727180000|2021-08-23 13:59:40|21877.9|21757.9|21881.28|21761.28|21881.41|21761.41|21877.9|21757.9|10
1629727190000|2021-08-23 13:59:50|21882.72|21762.72|21887.32|21767.32|21887.32|21767.32|21881.94|21761.94|10
1629727200000|2021-08-23 14:00:00|21887.52|21767.52|21890.17|21770.17|21890.2|21770.2|21887.04|21767.04|10
1629727210000|2021-08-23 14:00:10|21888.98|21768.98|21881.96|21761.96|21889.86|21769.86|21881.96|21761.96|10
1629727220000|2021-08-23 14:00:20|21881.17|21761.17|21874.74|21754.74|21881.17|21761.17|21874.73|21754.73|10
1629727230000|2021-08-23 14:00:30|21875.94|21755.94|21876.65|21756.65|21876.85|21756.85|21875.11|21755.11|10
1629727240000|2021-08-23 14:00:40|21876.36|21756.36|21869.5|21749.5|21876.36|21756.36|21868.72|21748.72|10
1629727250000|2021-08-23 14:00:50|21869.47|21749.47|21870.32|21750.32|21870.49|21750.49|21868.06|21748.06|10
1629727260000|2021-08-23 14:01:00|21870.58|21750.58|21872.51|21752.51|21872.51|21752.51|21870.25|21750.25|10
1629727270000|2021-08-23 14:01:10|21873.57|21753.57|21875.62|21755.62|21875.74|21755.74|21873.57|21753.57|10
1629727280000|2021-08-23 14:01:20|21876.17|21756.17|21882.26|21762.26|21882.26|21762.26|21875.3|21755.3|10
1629727290000|2021-08-23 14:01:30|21883.35|21763.35|21886.43|21766.43|21886.43|21766.43|21883.35|21763.35|10
1629727300000|2021-08-23 14:01:40|21886.74|21766.74|21891.91|21771.91|21893.41|21773.41|21885.81|21765.81|10
1629727310000|2021-08-23 14:01:50|21892.03|21772.03|21897.25|21777.25|21897.25|21777.25|21892.03|21772.03|10
1629727320000|2021-08-23 14:02:00|21897.26|21777.26|21902.87|21782.87|21902.87|21782.87|21896.34|21776.34|10
1629727330000|2021-08-23 14:02:10|21904.42|21784.42|21907.71|21787.71|21907.71|21787.71|21903.22|21783.22|10
1629727340000|2021-08-23 14:02:20|21907.95|21787.95|21911.99|21791.99|21911.99|21791.99|21906.58|21786.58|10
1629727350000|2021-08-23 14:02:30|21914.77|21794.77|21916.2|21796.2|21916.2|21796.2|21913.97|21793.97|10
1629727360000|2021-08-23 14:02:40|21916.28|21796.28|21914.7|21794.7|21916.28|21796.28|21913.79|21793.79|9
1629727370000|2021-08-23 14:02:50|21914.83|21794.83|21916.01|21796.01|21917.08|21797.08|21914.83|21794.83|10
1629727380000|2021-08-23 14:03:00|21915.82|21795.82|21916.34|21796.34|21917.5|21797.5|21915.76|21795.76|9
1629727390000|2021-08-23 14:03:10|21916.58|21796.58|21921.91|21801.91|21921.91|21801.91|21916.58|21796.58|10
1629727400000|2021-08-23 14:03:20|21920.83|21800.83|21919.03|21799.03|21920.83|21800.83|21917.48|21797.48|10
1629727410000|2021-08-23 14:03:30|21918.75|21798.75|21919.06|21799.06|21919.29|21799.29|21917.47|21797.47|9
1629727420000|2021-08-23 14:03:40|21919.4|21799.4|21924.94|21804.94|21924.94|21804.94|21919.37|21799.37|10
1629727430000|2021-08-23 14:03:50|21925.08|21805.08|21932.79|21812.79|21932.79|21812.79|21925.07|21805.07|10
1629727440000|2021-08-23 14:04:00|21932.81|21812.81|21932.41|21812.41|21936.03|21816.03|21932.41|21812.41|10
1629727450000|2021-08-23 14:04:10|21932.77|21812.77|21927.34|21807.34|21932.77|21812.77|21927.34|21807.34|10
1629727460000|2021-08-23 14:04:20|21928.19|21808.19|21918.07|21798.07|21928.19|21808.19|21918.07|21798.07|10
1629727470000|2021-08-23 14:04:30|21918.28|21798.28|21917.88|21797.88|21919|21799|21917.82|21797.82|10
1629727480000|2021-08-23 14:04:40|21918.35|21798.35|21918.77|21798.77|21918.77|21798.77|21916.87|21796.87|10
1629727490000|2021-08-23 14:04:50|21919.67|21799.67|21923.73|21803.73|21924.62|21804.62|21919.67|21799.67|10
1629727500000|2021-08-23 14:05:00|21923.46|21803.46|21918.93|21798.93|21923.46|21803.46|21918.93|21798.93|10
1629727510000|2021-08-23 14:05:10|21919.62|21799.62|21920.33|21800.33|21921.13|21801.13|21919.62|21799.62|10
1629727520000|2021-08-23 14:05:20|21920.2|21800.2|21917.93|21797.93|21920.2|21800.2|21917.73|21797.73|10
1629727530000|2021-08-23 14:05:30|21917.51|21797.51|21917.98|21797.98|21919.4|21799.4|21917.51|21797.51|10
1629727540000|2021-08-23 14:05:40|21917.88|21797.88|21917.94|21797.94|21918.63|21798.63|21917.13|21797.13|10
1629727550000|2021-08-23 14:05:50|21918.09|21798.09|21919.03|21799.03|21921.06|21801.06|21918.09|21798.09|10
1629727560000|2021-08-23 14:06:00|21918.37|21798.37|21917.84|21797.84|21919.38|21799.38|21917.01|21797.01|10
1629727570000|2021-08-23 14:06:10|21918.22|21798.22|21920.31|21800.31|21920.52|21800.52|21918.22|21798.22|9
1629727580000|2021-08-23 14:06:20|21921.77|21801.77|21921.71|21801.71|21922.62|21802.62|21921.09|21801.09|10
1629727590000|2021-08-23 14:06:30|21921.87|21801.87|21924.77|21804.77|21924.77|21804.77|21921.85|21801.85|10
1629727600000|2021-08-23 14:06:40|21924.07|21804.07|21928.56|21808.56|21928.56|21808.56|21922.86|21802.86|10
1629727610000|2021-08-23 14:06:50|21926.23|21806.23|21927.37|21807.37|21927.96|21807.96|21924.96|21804.96|10
1629727620000|2021-08-23 14:07:00|21928.28|21808.28|21926.74|21806.74|21928.28|21808.28|21926.74|21806.74|10
1629727630000|2021-08-23 14:07:10|21925.97|21805.97|21920.41|21800.41|21926.23|21806.23|21920.41|21800.41|10
1629727640000|2021-08-23 14:07:20|21919.82|21799.82|21918.76|21798.76|21919.82|21799.82|21917.62|21797.62|10
1629727650000|2021-08-23 14:07:30|21920.43|21800.43|21922.46|21802.46|21922.46|21802.46|21920.2|21800.2|8
1629727660000|2021-08-23 14:07:40|21922.48|21802.48|21929.04|21809.04|21929.04|21809.04|21922.48|21802.48|10
1629727670000|2021-08-23 14:07:50|21930.38|21810.38|21928.22|21808.22|21931.39|21811.39|21928.22|21808.22|10
1629727680000|2021-08-23 14:08:00|21930.45|21810.45|21933.93|21813.93|21934.27|21814.27|21930.45|21810.45|10
1629727690000|2021-08-23 14:08:10|21933.58|21813.58|21932.91|21812.91|21934.23|21814.23|21931.77|21811.77|10
1629727700000|2021-08-23 14:08:20|21933.2|21813.2|21938.31|21818.31|21938.31|21818.31|21932.36|21812.36|10
1629727710000|2021-08-23 14:08:30|21938.84|21818.84|21937.58|21817.58|21940.67|21820.67|21937.58|21817.58|10
1629727720000|2021-08-23 14:08:40|21935.59|21815.59|21936.11|21816.11|21938.9|21818.9|21934.89|21814.89|10
1629727730000|2021-08-23 14:08:50|21937.33|21817.33|21935.75|21815.75|21937.39|21817.39|21935.34|21815.34|10
1629727740000|2021-08-23 14:09:00|21934.53|21814.53|21937.58|21817.58|21937.58|21817.58|21933.39|21813.39|10
1629727750000|2021-08-23 14:09:10|21937.5|21817.5|21936.64|21816.64|21939.34|21819.34|21934.98|21814.98|10
1629727760000|2021-08-23 14:09:20|21936.73|21816.73|21935.55|21815.55|21936.73|21816.73|21933.65|21813.65|10
1629727770000|2021-08-23 14:09:30|21937.31|21817.31|21937.73|21817.73|21937.9|21817.9|21936.57|21816.57|9
1629727780000|2021-08-23 14:09:40|21937.67|21817.67|21940.94|21820.94|21940.94|21820.94|21937.67|21817.67|10
1629727790000|2021-08-23 14:09:50|21940.49|21820.49|21942.53|21822.53|21945.06|21825.06|21940.49|21820.49|10
1629727800000|2021-08-23 14:10:00|21943.6|21823.6|21946.45|21826.45|21946.45|21826.45|21942.26|21822.26|10
1629727810000|2021-08-23 14:10:10|21947.47|21827.47|21950.4|21830.4|21950.83|21830.83|21947.47|21827.47|10
1629727820000|2021-08-23 14:10:20|21951.26|21831.26|21956.74|21836.74|21958.23|21838.23|21951.26|21831.26|10
1629727830000|2021-08-23 14:10:30|21956.56|21836.56|21961.15|21841.15|21961.15|21841.15|21955.87|21835.87|10
1629727840000|2021-08-23 14:10:40|21960.18|21840.18|21966.32|21846.32|21967.44|21847.44|21960.18|21840.18|10
1629727850000|2021-08-23 14:10:50|21968.86|21848.86|21979.1|21859.1|21981.26|21861.26|21968.2|21848.2|10
1629727860000|2021-08-23 14:11:00|21979.23|21859.23|21982.45|21862.45|21983.7|21863.7|21979.23|21859.23|10
1629727870000|2021-08-23 14:11:10|21980.78|21860.78|21984.59|21864.59|21984.59|21864.59|21980.14|21860.14|10
1629727880000|2021-08-23 14:11:20|21982.78|21862.78|21995.69|21875.69|21995.69|21875.69|21982.78|21862.78|10
1629727890000|2021-08-23 14:11:30|21994.26|21874.26|21992.68|21872.68|21994.36|21874.36|21992.67|21872.67|10
1629727900000|2021-08-23 14:11:40|21992.27|21872.27|21998.91|21878.91|21998.91|21878.91|21992.27|21872.27|10
1629727910000|2021-08-23 14:11:50|21998.67|21878.67|22005.83|21885.83|22005.83|21885.83|21998.67|21878.67|10
1629727920000|2021-08-23 14:12:00|22007.24|21887.24|22006.08|21886.08|22007.24|21887.24|22004.07|21884.07|10
1629727930000|2021-08-23 14:12:10|22007.48|21887.48|22004.56|21884.56|22008.13|21888.13|22004.36|21884.36|10
1629727940000|2021-08-23 14:12:20|22004.03|21884.03|22002.24|21882.24|22004.03|21884.03|21999.78|21879.78|10
1629727950000|2021-08-23 14:12:30|22002.65|21882.65|22001.1|21881.1|22002.74|21882.74|22000.06|21880.06|10
1629727960000|2021-08-23 14:12:40|21999.68|21879.68|21995.85|21875.85|21999.83|21879.83|21995.07|21875.07|10
1629727970000|2021-08-23 14:12:50|21995.66|21875.66|22000.64|21880.64|22000.64|21880.64|21995.66|21875.66|10
1629727980000|2021-08-23 14:13:00|22002.11|21882.11|22002.82|21882.82|22006.8|21886.8|22002.11|21882.11|10
1629727990000|2021-08-23 14:13:10|22003.82|21883.82|21999.26|21879.26|22003.82|21883.82|21999.26|21879.26|10
1629728000000|2021-08-23 14:13:20|21997.15|21877.15|21996.2|21876.2|21997.68|21877.68|21995.64|21875.64|10
1629728010000|2021-08-23 14:13:30|21994.51|21874.51|21995.27|21875.27|21995.52|21875.52|21994.24|21874.24|10
1629728020000|2021-08-23 14:13:40|21995.65|21875.65|21997.45|21877.45|21998.41|21878.41|21995.65|21875.65|10
1629728030000|2021-08-23 14:13:50|21999.21|21879.21|22002.37|21882.37|22002.37|21882.37|21998.69|21878.69|10
1629728040000|2021-08-23 14:14:00|22002.24|21882.24|22004.84|21884.84|22005.78|21885.78|22002.24|21882.24|10
1629728050000|2021-08-23 14:14:10|22004.97|21884.97|22007.45|21887.45|22007.45|21887.45|22004.97|21884.97|10
1629728060000|2021-08-23 14:14:20|22009.73|21889.73|22009.98|21889.98|22009.98|21889.98|22007.59|21887.59|10
1629728070000|2021-08-23 14:14:30|22009.44|21889.44|22012.26|21892.26|22012.37|21892.37|22009.44|21889.44|10
1629728080000|2021-08-23 14:14:40|22012.35|21892.35|22014.27|21894.27|22014.29|21894.29|22012.35|21892.35|10
1629728090000|2021-08-23 14:14:50|22014.63|21894.63|22016.17|21896.17|22016.17|21896.17|22014.54|21894.54|9
1629728100000|2021-08-23 14:15:00|22016.14|21896.14|22013.16|21893.16|22016.19|21896.19|22013.16|21893.16|10
1629728110000|2021-08-23 14:15:10|22012.84|21892.84|22011.49|21891.49|22016.01|21896.01|22011.49|21891.49|10
1629728120000|2021-08-23 14:15:20|22011.64|21891.64|22010.94|21890.94|22013.04|21893.04|22010.26|21890.26|10
1629728130000|2021-08-23 14:15:30|22012.55|21892.55|22017.91|21897.91|22017.91|21897.91|22012.07|21892.07|10
1629728140000|2021-08-23 14:15:40|22017.84|21897.84|22026.99|21906.99|22026.99|21906.99|22017.84|21897.84|10
1629728150000|2021-08-23 14:15:50|22026.62|21906.62|22033.32|21913.32|22033.32|21913.32|22026.62|21906.62|10
1629728160000|2021-08-23 14:16:00|22031.99|21911.99|22037.49|21917.49|22038.93|21918.93|22031.99|21911.99|10
1629728170000|2021-08-23 14:16:10|22038.05|21918.05|22053.22|21933.22|22053.22|21933.22|22038.05|21918.05|10
1629728180000|2021-08-23 14:16:20|22055.83|21935.83|22053.06|21933.06|22059.4|21939.4|22053.06|21933.06|10
1629728190000|2021-08-23 14:16:30|22052.71|21932.71|22037.76|21917.76|22052.71|21932.71|22037.46|21917.46|10
1629728200000|2021-08-23 14:16:40|22039.99|21919.99|22041.94|21921.94|22041.94|21921.94|22038.72|21918.72|10
1629728210000|2021-08-23 14:16:50|22040.03|21920.03|22037.66|21917.66|22040.14|21920.14|22037.55|21917.55|10
1629728220000|2021-08-23 14:17:00|22037.58|21917.58|22041.56|21921.56|22041.56|21921.56|22037.58|21917.58|10
1629728230000|2021-08-23 14:17:10|22041.47|21921.47|22045.71|21925.71|22047.35|21927.35|22041.47|21921.47|10
1629728240000|2021-08-23 14:17:20|22043.49|21923.49|22044.83|21924.83|22044.91|21924.91|22041.78|21921.78|10
1629728250000|2021-08-23 14:17:30|22044.97|21924.97|22045.09|21925.09|22045.09|21925.09|22044.48|21924.48|10
1629728260000|2021-08-23 14:17:40|22045.04|21925.04|22045.58|21925.58|22046.21|21926.21|22043.71|21923.71|10
1629728270000|2021-08-23 14:17:50|22045.91|21925.91|22046.56|21926.56|22046.56|21926.56|22045.91|21925.91|9
1629728280000|2021-08-23 14:18:00|22046.59|21926.59|22047.46|21927.46|22047.46|21927.46|22046.04|21926.04|10
1629728290000|2021-08-23 14:18:10|22047.78|21927.78|22046.54|21926.54|22048.22|21928.22|22045.7|21925.7|9
1629728300000|2021-08-23 14:18:20|22046.93|21926.93|22054.88|21934.88|22054.88|21934.88|22046.93|21926.93|10
1629728310000|2021-08-23 14:18:30|22054.07|21934.07|22051.94|21931.94|22054.36|21934.36|22051.94|21931.94|10
1629728320000|2021-08-23 14:18:40|22050.8|21930.8|22048.89|21928.89|22050.8|21930.8|22047.68|21927.68|10
1629728330000|2021-08-23 14:18:50|22049.44|21929.44|22049.06|21929.06|22050.4|21930.4|22047.89|21927.89|10
1629728340000|2021-08-23 14:19:00|22051.87|21931.87|22054.75|21934.75|22055.97|21935.97|22051.87|21931.87|10
1629728350000|2021-08-23 14:19:10|22056.19|21936.19|22060.97|21940.97|22060.97|21940.97|22056.19|21936.19|9
1629728360000|2021-08-23 14:19:20|22060.61|21940.61|22058.92|21938.92|22060.61|21940.61|22058.31|21938.31|10
1629728370000|2021-08-23 14:19:30|22059.75|21939.75|22063.83|21943.83|22064.55|21944.55|22059.75|21939.75|10
1629728380000|2021-08-23 14:19:40|22063.55|21943.55|22059.84|21939.84|22063.55|21943.55|22059.84|21939.84|10
1629728390000|2021-08-23 14:19:50|22059.79|21939.79|22052.4|21932.4|22059.79|21939.79|22052.4|21932.4|10
1629728400000|2021-08-23 14:20:00|22051.8|21931.8|22046.17|21926.17|22051.8|21931.8|22045.54|21925.54|10
1629728410000|2021-08-23 14:20:10|22045.57|21925.57|22042.43|21922.43|22045.57|21925.57|22042.43|21922.43|10
1629728420000|2021-08-23 14:20:20|22042.25|21922.25|22042.46|21922.46|22043.07|21923.07|22041.9|21921.9|10
1629728430000|2021-08-23 14:20:30|22041.19|21921.19|22043.76|21923.76|22044.39|21924.39|22041.19|21921.19|10
1629728440000|2021-08-23 14:20:40|22043.65|21923.65|22045.46|21925.46|22045.46|21925.46|22042|21922|10
1629728450000|2021-08-23 14:20:50|22044.31|21924.31|22045.6|21925.6|22045.6|21925.6|22043.47|21923.47|10
1629728460000|2021-08-23 14:21:00|22043.44|21923.44|22040.57|21920.57|22044.61|21924.61|22040.57|21920.57|10
1629728470000|2021-08-23 14:21:10|22040.75|21920.75|22039.4|21919.4|22041.47|21921.47|22039.4|21919.4|10
1629728480000|2021-08-23 14:21:20|22038.35|21918.35|22034.41|21914.41|22038.35|21918.35|22034.41|21914.41|10
1629728490000|2021-08-23 14:21:30|22032.69|21912.69|22030.26|21910.26|22032.9|21912.9|22030.26|21910.26|10
1629728500000|2021-08-23 14:21:40|22027.35|21907.35|22027.08|21907.08|22029.29|21909.29|22027|21907|10
1629728510000|2021-08-23 14:21:50|22027.96|21907.96|22029.15|21909.15|22029.23|21909.23|22027.22|21907.22|10
1629728520000|2021-08-23 14:22:00|22029.65|21909.65|22031.55|21911.55|22031.55|21911.55|22028.65|21908.65|10
1629728530000|2021-08-23 14:22:10|22031.57|21911.57|22034.35|21914.35|22034.35|21914.35|22031.53|21911.53|9
1629728540000|2021-08-23 14:22:20|22032.47|21912.47|22032.92|21912.92|22034.12|21914.12|22032.47|21912.47|10
1629728550000|2021-08-23 14:22:30|22032.85|21912.85|22032.33|21912.33|22032.93|21912.93|22031.32|21911.32|10
1629728560000|2021-08-23 14:22:40|22032.67|21912.67|22030.86|21910.86|22033.47|21913.47|22029.98|21909.98|10
1629728570000|2021-08-23 14:22:50|22030.76|21910.76|22029.83|21909.83|22030.76|21910.76|22029.32|21909.32|9
1629728580000|2021-08-23 14:23:00|22028.56|21908.56|22024.25|21904.25|22028.58|21908.58|22023.73|21903.73|10
1629728590000|2021-08-23 14:23:10|22022.82|21902.82|22022.72|21902.72|22023.48|21903.48|22021.5|21901.5|10
1629728600000|2021-08-23 14:23:20|22018.75|21898.75|22018.56|21898.56|22019.34|21899.34|22017.87|21897.87|10
1629728610000|2021-08-23 14:23:30|22017.83|21897.83|22016.42|21896.42|22018.66|21898.66|22014.47|21894.47|10
1629728620000|2021-08-23 14:23:40|22016.53|21896.53|22016.01|21896.01|22016.66|21896.66|22014.48|21894.48|10
1629728630000|2021-08-23 14:23:50|22014.58|21894.58|22012.63|21892.63|22014.58|21894.58|22011.19|21891.19|10
1629728640000|2021-08-23 14:24:00|22012.81|21892.81|22014.25|21894.25|22014.25|21894.25|22012.36|21892.36|10
1629728650000|2021-08-23 14:24:10|22014.79|21894.79|22014.86|21894.86|22014.86|21894.86|22012.98|21892.98|10
1629728660000|2021-08-23 14:24:20|22014.5|21894.5|22013.97|21893.97|22014.5|21894.5|22013.16|21893.16|10
1629728670000|2021-08-23 14:24:30|22014.41|21894.41|22013.56|21893.56|22014.41|21894.41|22012.04|21892.04|9
1629728680000|2021-08-23 14:24:40|22014.37|21894.37|22018.17|21898.17|22018.3|21898.3|22014.37|21894.37|10
1629728690000|2021-08-23 14:24:50|22016.71|21896.71|22016.14|21896.14|22017.4|21897.4|22015.28|21895.28|10
1629728700000|2021-08-23 14:25:00|22015.95|21895.95|22016.44|21896.44|22016.44|21896.44|22014.96|21894.96|10
1629728710000|2021-08-23 14:25:10|22016.9|21896.9|22017.97|21897.97|22017.97|21897.97|22015.41|21895.41|9
1629728720000|2021-08-23 14:25:20|22015.57|21895.57|22016.51|21896.51|22016.81|21896.81|22015.33|21895.33|10
1629728730000|2021-08-23 14:25:30|22016.19|21896.19|22016.77|21896.77|22016.77|21896.77|22014.88|21894.88|10
1629728740000|2021-08-23 14:25:40|22015.67|21895.67|22022.05|21902.05|22022.05|21902.05|22015.67|21895.67|9
1629728750000|2021-08-23 14:25:50|22021.28|21901.28|22017.44|21897.44|22021.72|21901.72|22017.36|21897.36|10
1629728760000|2021-08-23 14:26:00|22016.9|21896.9|22016.07|21896.07|22017.7|21897.7|22016.07|21896.07|9
1629728770000|2021-08-23 14:26:10|22015.97|21895.97|22016.05|21896.05|22019.24|21899.24|22014.25|21894.25|10
1629728780000|2021-08-23 14:26:20|22015.7|21895.7|22013.31|21893.31|22016.02|21896.02|22012.31|21892.31|10
1629728790000|2021-08-23 14:26:30|22014.92|21894.92|22012.58|21892.58|22014.92|21894.92|22012.58|21892.58|10
1629728800000|2021-08-23 14:26:40|22012.62|21892.62|22010.69|21890.69|22012.62|21892.62|22010.69|21890.69|10
1629728810000|2021-08-23 14:26:50|22010.82|21890.82|22012.41|21892.41|22014|21894|22010.82|21890.82|10
1629728820000|2021-08-23 14:27:00|22011.74|21891.74|22008.03|21888.03|22012.32|21892.32|22008.03|21888.03|10
1629728830000|2021-08-23 14:27:10|22005.69|21885.69|21998.51|21878.51|22005.69|21885.69|21998.51|21878.51|10
1629728840000|2021-08-23 14:27:20|21997.79|21877.79|21988.01|21868.01|21997.79|21877.79|21988.01|21868.01|10
1629728850000|2021-08-23 14:27:30|21986.34|21866.34|21985.72|21865.72|21987.75|21867.75|21985.66|21865.66|10
1629728860000|2021-08-23 14:27:40|21986.02|21866.02|21985.08|21865.08|21987.07|21867.07|21985.08|21865.08|9
1629728870000|2021-08-23 14:27:50|21984.15|21864.15|21982.26|21862.26|21984.15|21864.15|21982.12|21862.12|10
1629728880000|2021-08-23 14:28:00|21982.02|21862.02|21977.63|21857.63|21982.02|21862.02|21976.25|21856.25|10
1629728890000|2021-08-23 14:28:10|21977.96|21857.96|21980.67|21860.67|21981.66|21861.66|21977.96|21857.96|10
1629728900000|2021-08-23 14:28:20|21980.39|21860.39|21984.31|21864.31|21984.31|21864.31|21980.12|21860.12|10
1629728910000|2021-08-23 14:28:30|21984.75|21864.75|21984.7|21864.7|21986.72|21866.72|21983.79|21863.79|10
1629728920000|2021-08-23 14:28:40|21984.6|21864.6|21987.5|21867.5|21987.85|21867.85|21984.6|21864.6|10
1629728930000|2021-08-23 14:28:50|21987.63|21867.63|21990.21|21870.21|21991.11|21871.11|21987.58|21867.58|10
1629728940000|2021-08-23 14:29:00|21990.46|21870.46|21991.95|21871.95|21991.95|21871.95|21990.36|21870.36|10
1629728950000|2021-08-23 14:29:10|21992.14|21872.14|21992.14|21872.14|21993.9|21873.9|21992.02|21872.02|9
1629728960000|2021-08-23 14:29:20|21992.26|21872.26|21986.71|21866.71|21992.93|21872.93|21986.41|21866.41|10
1629728970000|2021-08-23 14:29:30|21984.73|21864.73|21973.66|21853.66|21984.73|21864.73|21973.66|21853.66|10
1629728980000|2021-08-23 14:29:40|21972.49|21852.49|21967.24|21847.24|21972.87|21852.87|21967.24|21847.24|10
1629728990000|2021-08-23 14:29:50|21967.66|21847.66|21966.61|21846.61|21968.47|21848.47|21966.61|21846.61|10
1629729000000|2021-08-23 14:30:00|21965.07|21845.07|21961.98|21841.98|21965.95|21845.95|21961.98|21841.98|10
1629729010000|2021-08-23 14:30:10|21960.84|21840.84|21951.6|21831.6|21960.94|21840.94|21951.6|21831.6|10
1629729020000|2021-08-23 14:30:20|21946.43|21826.43|21924.95|21804.95|21946.43|21826.43|21924.95|21804.95|10
1629729030000|2021-08-23 14:30:30|21921.15|21801.15|21915.38|21795.38|21921.15|21801.15|21915.29|21795.29|10
1629729040000|2021-08-23 14:30:40|21914.72|21794.72|21883.52|21763.52|21914.72|21794.72|21883.52|21763.52|10
1629729050000|2021-08-23 14:30:50|21880.18|21760.18|21878.66|21758.66|21881.42|21761.42|21878.11|21758.11|10
1629729060000|2021-08-23 14:31:00|21878.08|21758.08|21881.37|21761.37|21882.59|21762.59|21878.08|21758.08|10
1629729070000|2021-08-23 14:31:10|21880.84|21760.84|21887.93|21767.93|21887.93|21767.93|21880.84|21760.84|10
1629729080000|2021-08-23 14:31:20|21889.28|21769.28|21888.47|21768.47|21889.28|21769.28|21886.49|21766.49|10
1629729090000|2021-08-23 14:31:30|21888.08|21768.08|21879.17|21759.17|21889.33|21769.33|21879.17|21759.17|9
1629729100000|2021-08-23 14:31:40|21878.7|21758.7|21869.46|21749.46|21878.7|21758.7|21868.81|21748.81|10
1629729110000|2021-08-23 14:31:50|21864.31|21744.31|21840.37|21720.37|21864.31|21744.31|21840.37|21720.37|10
1629729120000|2021-08-23 14:32:00|21838.26|21718.26|21815|21695|21838.26|21718.26|21814.71|21694.71|10
1629729130000|2021-08-23 14:32:10|21811.29|21691.29|21810.84|21690.84|21811.84|21691.84|21809.62|21689.62|10
1629729140000|2021-08-23 14:32:20|21812.46|21692.46|21821.35|21701.35|21821.55|21701.55|21812.46|21692.46|10
1629729150000|2021-08-23 14:32:30|21821.9|21701.9|21822.32|21702.32|21823.8|21703.8|21821.5|21701.5|10
1629729160000|2021-08-23 14:32:40|21822.96|21702.96|21823.62|21703.62|21824.83|21704.83|21822.65|21702.65|10
1629729170000|2021-08-23 14:32:50|21823.71|21703.71|21814.9|21694.9|21824.05|21704.05|21814.9|21694.9|10
1629729180000|2021-08-23 14:33:00|21813.62|21693.62|21799.3|21679.3|21813.62|21693.62|21798.95|21678.95|10
1629729190000|2021-08-23 14:33:10|21794.29|21674.29|21758.05|21638.05|21794.29|21674.29|21758.05|21638.05|10
1629729200000|2021-08-23 14:33:20|21757.06|21637.06|21732.27|21612.27|21758.81|21638.81|21732.27|21612.27|10
1629729210000|2021-08-23 14:33:30|21730.76|21610.76|21683.89|21563.89|21730.76|21610.76|21683.89|21563.89|10
1629729220000|2021-08-23 14:33:40|21678.24|21558.24|21647.87|21527.87|21678.24|21558.24|21647.87|21527.87|10
1629729230000|2021-08-23 14:33:50|21645.12|21525.12|21668.61|21548.61|21668.61|21548.61|21640.67|21520.67|10
1629729240000|2021-08-23 14:34:00|21678.91|21558.91|21666.08|21546.08|21680.93|21560.93|21666.08|21546.08|10
1629729250000|2021-08-23 14:34:10|21665.05|21545.05|21662.01|21542.01|21670.53|21550.53|21661.03|21541.03|10
1629729260000|2021-08-23 14:34:20|21662.53|21542.53|21674.21|21554.21|21674.91|21554.91|21662.53|21542.53|10
1629729270000|2021-08-23 14:34:30|21676.49|21556.49|21693.73|21573.73|21693.73|21573.73|21674.07|21554.07|10
1629729280000|2021-08-23 14:34:40|21703.93|21583.93|21718.16|21598.16|21718.68|21598.68|21703.93|21583.93|10
1629729290000|2021-08-23 14:34:50|21718.94|21598.94|21722.13|21602.13|21723.3|21603.3|21718.94|21598.94|10
1629729300000|2021-08-23 14:35:00|21721.81|21601.81|21721.83|21601.83|21721.83|21601.83|21717.88|21597.88|10
1629729310000|2021-08-23 14:35:10|21720.68|21600.68|21727.93|21607.93|21733.32|21613.32|21720.68|21600.68|10
1629729320000|2021-08-23 14:35:20|21729.74|21609.74|21735.97|21615.97|21735.97|21615.97|21729.74|21609.74|10
1629729330000|2021-08-23 14:35:30|21735.32|21615.32|21733.97|21613.97|21736.8|21616.8|21731.7|21611.7|10
1629729340000|2021-08-23 14:35:40|21734.9|21614.9|21718.59|21598.59|21734.9|21614.9|21718.59|21598.59|10
1629729350000|2021-08-23 14:35:50|21714.76|21594.76|21691.77|21571.77|21714.76|21594.76|21691.32|21571.32|10
1629729360000|2021-08-23 14:36:00|21689.37|21569.37|21682.68|21562.68|21689.37|21569.37|21682.68|21562.68|10
1629729370000|2021-08-23 14:36:10|21682.81|21562.81|21677.84|21557.84|21683.95|21563.95|21673.92|21553.92|10
1629729380000|2021-08-23 14:36:20|21679.22|21559.22|21683.05|21563.05|21683.05|21563.05|21677.96|21557.96|9
1629729390000|2021-08-23 14:36:30|21684.37|21564.37|21710.04|21590.04|21710.04|21590.04|21684.37|21564.37|10
1629729400000|2021-08-23 14:36:40|21712.61|21592.61|21720.05|21600.05|21720.19|21600.19|21711.51|21591.51|10
1629729410000|2021-08-23 14:36:50|21718.13|21598.13|21732.93|21612.93|21733.1|21613.1|21718.13|21598.13|10
1629729420000|2021-08-23 14:37:00|21733.99|21613.99|21743.19|21623.19|21743.19|21623.19|21732.54|21612.54|10
1629729430000|2021-08-23 14:37:10|21744.7|21624.7|21747.75|21627.75|21747.83|21627.83|21744.7|21624.7|10
1629729440000|2021-08-23 14:37:20|21746.32|21626.32|21747.03|21627.03|21750.26|21630.26|21746.32|21626.32|10
1629729450000|2021-08-23 14:37:30|21746.87|21626.87|21748.51|21628.51|21750.43|21630.43|21746.87|21626.87|9
1629729460000|2021-08-23 14:37:40|21745.88|21625.88|21737.6|21617.6|21745.88|21625.88|21735.73|21615.73|10
1629729470000|2021-08-23 14:37:50|21735.58|21615.58|21742.92|21622.92|21743.57|21623.57|21735.48|21615.48|10
1629729480000|2021-08-23 14:38:00|21743.29|21623.29|21746.68|21626.68|21746.88|21626.88|21743.29|21623.29|10
1629729490000|2021-08-23 14:38:10|21747.31|21627.31|21742.1|21622.1|21747.83|21627.83|21742.1|21622.1|10
1629729500000|2021-08-23 14:38:20|21741.3|21621.3|21723.53|21603.53|21741.3|21621.3|21723.53|21603.53|10
1629729510000|2021-08-23 14:38:30|21720.29|21600.29|21711.14|21591.14|21720.29|21600.29|21710.91|21590.91|10
1629729520000|2021-08-23 14:38:40|21709.38|21589.38|21704.23|21584.23|21709.57|21589.57|21702.8|21582.8|10
1629729530000|2021-08-23 14:38:50|21704.11|21584.11|21705.1|21585.1|21705.33|21585.33|21702.06|21582.06|10
1629729540000|2021-08-23 14:39:00|21704.73|21584.73|21707.82|21587.82|21713.24|21593.24|21704.27|21584.27|10
1629729550000|2021-08-23 14:39:10|21707.94|21587.94|21709.64|21589.64|21709.64|21589.64|21705.22|21585.22|10
1629729560000|2021-08-23 14:39:20|21711.19|21591.19|21709.98|21589.98|21715.2|21595.2|21709.98|21589.98|10
1629729570000|2021-08-23 14:39:30|21709.47|21589.47|21699.11|21579.11|21709.47|21589.47|21699.11|21579.11|10
1629729580000|2021-08-23 14:39:40|21699.41|21579.41|21691.26|21571.26|21699.41|21579.41|21691.26|21571.26|10
1629729590000|2021-08-23 14:39:50|21690.03|21570.03|21678.75|21558.75|21690.03|21570.03|21678.19|21558.19|10
1629729600000|2021-08-23 14:40:00|21676.12|21556.12|21679.23|21559.23|21679.23|21559.23|21669.6|21549.6|10
1629729610000|2021-08-23 14:40:10|21680.58|21560.58|21685.07|21565.07|21685.66|21565.66|21680.58|21560.58|10
1629729620000|2021-08-23 14:40:20|21683.91|21563.91|21660.69|21540.69|21683.91|21563.91|21660.38|21540.38|10
1629729630000|2021-08-23 14:40:30|21657.61|21537.61|21656.55|21536.55|21658.13|21538.13|21652.75|21532.75|10
1629729640000|2021-08-23 14:40:40|21657.44|21537.44|21655.21|21535.21|21658.55|21538.55|21655.16|21535.16|10
1629729650000|2021-08-23 14:40:50|21655.34|21535.34|21654.61|21534.61|21655.87|21535.87|21653.36|21533.36|10
1629729660000|2021-08-23 14:41:00|21655.05|21535.05|21651.25|21531.25|21655.05|21535.05|21651.25|21531.25|10
1629729670000|2021-08-23 14:41:10|21650.96|21530.96|21652.16|21532.16|21652.16|21532.16|21649.36|21529.36|10
1629729680000|2021-08-23 14:41:20|21654.46|21534.46|21660.55|21540.55|21660.78|21540.78|21654.46|21534.46|10
1629729690000|2021-08-23 14:41:30|21660.49|21540.49|21662.25|21542.25|21662.25|21542.25|21657.66|21537.66|10
1629729700000|2021-08-23 14:41:40|21662.02|21542.02|21662.14|21542.14|21662.14|21542.14|21659.41|21539.41|10
1629729710000|2021-08-23 14:41:50|21662.72|21542.72|21657.66|21537.66|21662.72|21542.72|21657.51|21537.51|10
1629729720000|2021-08-23 14:42:00|21656.95|21536.95|21658.68|21538.68|21660.54|21540.54|21656.95|21536.95|10
1629729730000|2021-08-23 14:42:10|21659.25|21539.25|21662|21542|21662|21542|21658.67|21538.67|10
1629729740000|2021-08-23 14:42:20|21662.24|21542.24|21668.37|21548.37|21670.71|21550.71|21662.24|21542.24|9
1629729750000|2021-08-23 14:42:30|21668.63|21548.63|21682.42|21562.42|21682.8|21562.8|21668.59|21548.59|10
1629729760000|2021-08-23 14:42:40|21684.06|21564.06|21686.78|21566.78|21686.78|21566.78|21684.06|21564.06|10
1629729770000|2021-08-23 14:42:50|21685.85|21565.85|21684.7|21564.7|21688.57|21568.57|21684.19|21564.19|10
1629729780000|2021-08-23 14:43:00|21684.58|21564.58|21679.79|21559.79|21684.58|21564.58|21679.75|21559.75|10
1629729790000|2021-08-23 14:43:10|21680.88|21560.88|21681.49|21561.49|21681.56|21561.56|21680.29|21560.29|10
1629729800000|2021-08-23 14:43:20|21681.82|21561.82|21683.69|21563.69|21684.16|21564.16|21681.33|21561.33|10
1629729810000|2021-08-23 14:43:30|21682.36|21562.36|21686.59|21566.59|21686.59|21566.59|21682.36|21562.36|10
1629729820000|2021-08-23 14:43:40|21687.56|21567.56|21693.89|21573.89|21693.89|21573.89|21686.99|21566.99|10
1629729830000|2021-08-23 14:43:50|21693.18|21573.18|21697.34|21577.34|21697.34|21577.34|21692.27|21572.27|10
1629729840000|2021-08-23 14:44:00|21696.95|21576.95|21694.61|21574.61|21697.35|21577.35|21694.57|21574.57|9
1629729850000|2021-08-23 14:44:10|21694.5|21574.5|21693.65|21573.65|21695.69|21575.69|21692.56|21572.56|10
1629729860000|2021-08-23 14:44:20|21693.57|21573.57|21690.05|21570.05|21693.62|21573.62|21690.05|21570.05|10
1629729870000|2021-08-23 14:44:30|21690.37|21570.37|21694.2|21574.2|21694.2|21574.2|21690.37|21570.37|10
1629729880000|2021-08-23 14:44:40|21694.37|21574.37|21698.2|21578.2|21698.2|21578.2|21694.34|21574.34|10
1629729890000|2021-08-23 14:44:50|21697.2|21577.2|21705.89|21585.89|21705.89|21585.89|21697.2|21577.2|10
1629729900000|2021-08-23 14:45:00|21706.68|21586.68|21713.69|21593.69|21713.69|21593.69|21706.68|21586.68|10
1629729910000|2021-08-23 14:45:10|21714.92|21594.92|21716.16|21596.16|21716.58|21596.58|21714.89|21594.89|10
1629729920000|2021-08-23 14:45:20|21717.21|21597.21|21718.38|21598.38|21719.12|21599.12|21715.89|21595.89|10
1629729930000|2021-08-23 14:45:30|21717.23|21597.23|21715.11|21595.11|21717.23|21597.23|21714.77|21594.77|10
1629729940000|2021-08-23 14:45:40|21714.71|21594.71|21720.7|21600.7|21721.01|21601.01|21714.71|21594.71|10
1629729950000|2021-08-23 14:45:50|21723.57|21603.57|21735.34|21615.34|21735.35|21615.35|21723.57|21603.57|10
1629729960000|2021-08-23 14:46:00|21735.89|21615.89|21748.65|21628.65|21748.65|21628.65|21735.89|21615.89|10
1629729970000|2021-08-23 14:46:10|21747.9|21627.9|21763.26|21643.26|21763.26|21643.26|21747.9|21627.9|10
1629729980000|2021-08-23 14:46:20|21761.58|21641.58|21768.38|21648.38|21768.38|21648.38|21761.58|21641.58|10
1629729990000|2021-08-23 14:46:30|21769.72|21649.72|21780.79|21660.79|21780.79|21660.79|21769.72|21649.72|10
1629730000000|2021-08-23 14:46:40|21781.25|21661.25|21789.72|21669.72|21789.72|21669.72|21781.25|21661.25|10
1629730010000|2021-08-23 14:46:50|21790.49|21670.49|21797.63|21677.63|21797.63|21677.63|21790.49|21670.49|10
1629730020000|2021-08-23 14:47:00|21798.09|21678.09|21795.42|21675.42|21798.26|21678.26|21795.42|21675.42|10
1629730030000|2021-08-23 14:47:10|21795.13|21675.13|21786.53|21666.53|21795.13|21675.13|21786.28|21666.28|10
1629730040000|2021-08-23 14:47:20|21787.1|21667.1|21786.33|21666.33|21787.1|21667.1|21785.23|21665.23|9
1629730050000|2021-08-23 14:47:30|21786.5|21666.5|21787.16|21667.16|21788.74|21668.74|21785.7|21665.7|10
1629730060000|2021-08-23 14:47:40|21787.13|21667.13|21787.01|21667.01|21788.16|21668.16|21786.76|21666.76|10
1629730070000|2021-08-23 14:47:50|21785.95|21665.95|21772.4|21652.4|21785.95|21665.95|21772.13|21652.13|10
1629730080000|2021-08-23 14:48:00|21772.5|21652.5|21765.58|21645.58|21772.5|21652.5|21765.58|21645.58|10
1629730090000|2021-08-23 14:48:10|21764.63|21644.63|21754.58|21634.58|21764.63|21644.63|21752.5|21632.5|10
1629730100000|2021-08-23 14:48:20|21755.33|21635.33|21763.7|21643.7|21764.14|21644.14|21755.33|21635.33|10
1629730110000|2021-08-23 14:48:30|21766.58|21646.58|21775.63|21655.63|21775.73|21655.73|21766.58|21646.58|10
1629730120000|2021-08-23 14:48:40|21775.97|21655.97|21777.97|21657.97|21779.42|21659.42|21775.97|21655.97|10
1629730130000|2021-08-23 14:48:50|21777.92|21657.92|21774.92|21654.92|21778.15|21658.15|21774.92|21654.92|10
1629730140000|2021-08-23 14:49:00|21775.5|21655.5|21765.09|21645.09|21775.5|21655.5|21765.09|21645.09|10
1629730150000|2021-08-23 14:49:10|21764.24|21644.24|21762.57|21642.57|21765.02|21645.02|21761.07|21641.07|10
1629730160000|2021-08-23 14:49:20|21762.49|21642.49|21760.16|21640.16|21762.49|21642.49|21759.12|21639.12|10
1629730170000|2021-08-23 14:49:30|21761|21641|21753.35|21633.35|21761|21641|21753.35|21633.35|10
1629730180000|2021-08-23 14:49:40|21753.13|21633.13|21741.73|21621.73|21753.13|21633.13|21741.73|21621.73|10
1629730190000|2021-08-23 14:49:50|21740.88|21620.88|21739.33|21619.33|21740.88|21620.88|21738.07|21618.07|10
1629730200000|2021-08-23 14:50:00|21739.55|21619.55|21741.83|21621.83|21742.14|21622.14|21739.55|21619.55|10
1629730210000|2021-08-23 14:50:10|21741.52|21621.52|21746.07|21626.07|21746.55|21626.55|21741.52|21621.52|10
1629730220000|2021-08-23 14:50:20|21745.64|21625.64|21751.15|21631.15|21751.18|21631.18|21745.3|21625.3|10
1629730230000|2021-08-23 14:50:30|21749.77|21629.77|21754.38|21634.38|21754.38|21634.38|21749.77|21629.77|10
1629730240000|2021-08-23 14:50:40|21754.19|21634.19|21751.35|21631.35|21754.52|21634.52|21751.35|21631.35|8
1629730250000|2021-08-23 14:50:50|21751.18|21631.18|21747.44|21627.44|21751.18|21631.18|21747.34|21627.34|10
1629730260000|2021-08-23 14:51:00|21746.65|21626.65|21746.22|21626.22|21746.9|21626.9|21745.91|21625.91|10
1629730270000|2021-08-23 14:51:10|21747.1|21627.1|21747.54|21627.54|21748.79|21628.79|21747.02|21627.02|10
1629730280000|2021-08-23 14:51:20|21747.23|21627.23|21746.23|21626.23|21747.23|21627.23|21745.86|21625.86|10
1629730290000|2021-08-23 14:51:30|21746.36|21626.36|21746.32|21626.32|21746.65|21626.65|21745.73|21625.73|10
1629730300000|2021-08-23 14:51:40|21747.9|21627.9|21752.21|21632.21|21752.21|21632.21|21747.42|21627.42|10
1629730310000|2021-08-23 14:51:50|21751.78|21631.78|21755.21|21635.21|21755.24|21635.24|21751.2|21631.2|10
1629730320000|2021-08-23 14:52:00|21755.94|21635.94|21756.9|21636.9|21757.04|21637.04|21755.92|21635.92|10
1629730330000|2021-08-23 14:52:10|21756.81|21636.81|21761.87|21641.87|21761.87|21641.87|21756.81|21636.81|10
1629730340000|2021-08-23 14:52:20|21761.71|21641.71|21761.57|21641.57|21763.64|21643.64|21761.57|21641.57|9
1629730350000|2021-08-23 14:52:30|21761.25|21641.25|21762.85|21642.85|21762.97|21642.97|21760.61|21640.61|10
1629730360000|2021-08-23 14:52:40|21762.95|21642.95|21766.78|21646.78|21767.1|21647.1|21762.93|21642.93|10
1629730370000|2021-08-23 14:52:50|21766.44|21646.44|21768.77|21648.77|21768.8|21648.8|21765.77|21645.77|10
1629730380000|2021-08-23 14:53:00|21769.27|21649.27|21768.78|21648.78|21769.78|21649.78|21766.86|21646.86|9
1629730390000|2021-08-23 14:53:10|21769.26|21649.26|21771.58|21651.58|21771.58|21651.58|21767.9|21647.9|9
1629730400000|2021-08-23 14:53:20|21771.83|21651.83|21770.93|21650.93|21772.5|21652.5|21770.93|21650.93|10
1629730410000|2021-08-23 14:53:30|21771.27|21651.27|21771.92|21651.92|21772.33|21652.33|21770.37|21650.37|10
1629730420000|2021-08-23 14:53:40|21772.1|21652.1|21772.4|21652.4|21774.56|21654.56|21771.77|21651.77|10
1629730430000|2021-08-23 14:53:50|21773.62|21653.62|21767.27|21647.27|21773.62|21653.62|21767.27|21647.27|10
1629730440000|2021-08-23 14:54:00|21766.99|21646.99|21762.34|21642.34|21766.99|21646.99|21762.34|21642.34|10
1629730450000|2021-08-23 14:54:10|21760.89|21640.89|21760.3|21640.3|21760.9|21640.9|21758.71|21638.71|9
1629730460000|2021-08-23 14:54:20|21760.94|21640.94|21762.01|21642.01|21762.01|21642.01|21760.94|21640.94|10
1629730470000|2021-08-23 14:54:30|21762.5|21642.5|21760.95|21640.95|21762.95|21642.95|21760.95|21640.95|8
1629730480000|2021-08-23 14:54:40|21760.52|21640.52|21758.09|21638.09|21760.52|21640.52|21758.02|21638.02|10
1629730490000|2021-08-23 14:54:50|21757.66|21637.66|21753.4|21633.4|21758.26|21638.26|21753.16|21633.16|10
1629730500000|2021-08-23 14:55:00|21753.71|21633.71|21747.46|21627.46|21753.71|21633.71|21747.39|21627.39|10
1629730510000|2021-08-23 14:55:10|21747.68|21627.68|21743.48|21623.48|21747.68|21627.68|21741.74|21621.74|10
1629730520000|2021-08-23 14:55:20|21742|21622|21744.24|21624.24|21744.24|21624.24|21740.99|21620.99|10
1629730530000|2021-08-23 14:55:30|21744.25|21624.25|21744.21|21624.21|21745.74|21625.74|21743.92|21623.92|10
1629730540000|2021-08-23 14:55:40|21744.06|21624.06|21735.44|21615.44|21744.27|21624.27|21735.44|21615.44|10
1629730550000|2021-08-23 14:55:50|21734.31|21614.31|21727.38|21607.38|21734.31|21614.31|21726.98|21606.98|10
1629730560000|2021-08-23 14:56:00|21726.96|21606.96|21720.52|21600.52|21727.02|21607.02|21720.52|21600.52|10
1629730570000|2021-08-23 14:56:10|21720.93|21600.93|21718.98|21598.98|21721.41|21601.41|21718.98|21598.98|10
1629730580000|2021-08-23 14:56:20|21715.33|21595.33|21713.8|21593.8|21715.63|21595.63|21712.76|21592.76|10
1629730590000|2021-08-23 14:56:30|21713.82|21593.82|21711.21|21591.21|21715.49|21595.49|21710.86|21590.86|10
1629730600000|2021-08-23 14:56:40|21711.43|21591.43|21709.08|21589.08|21713.83|21593.83|21709.08|21589.08|10
1629730610000|2021-08-23 14:56:50|21708.98|21588.98|21703.83|21583.83|21708.98|21588.98|21703.74|21583.74|10
1629730620000|2021-08-23 14:57:00|21703.95|21583.95|21698.41|21578.41|21705.52|21585.52|21698.41|21578.41|10
1629730630000|2021-08-23 14:57:10|21698.54|21578.54|21691.89|21571.89|21698.54|21578.54|21691.7|21571.7|10
1629730640000|2021-08-23 14:57:20|21691.35|21571.35|21693.86|21573.86|21695.73|21575.73|21691.35|21571.35|10
1629730650000|2021-08-23 14:57:30|21693.88|21573.88|21696.46|21576.46|21696.46|21576.46|21692.89|21572.89|10
1629730660000|2021-08-23 14:57:40|21695.64|21575.64|21694.04|21574.04|21695.64|21575.64|21694.04|21574.04|9
1629730670000|2021-08-23 14:57:50|21693.23|21573.23|21692.11|21572.11|21694.92|21574.92|21692.11|21572.11|10
1629730680000|2021-08-23 14:58:00|21691.79|21571.79|21689.16|21569.16|21691.79|21571.79|21688.58|21568.58|10
1629730690000|2021-08-23 14:58:10|21688.73|21568.73|21678.57|21558.57|21688.74|21568.74|21678.57|21558.57|10
1629730700000|2021-08-23 14:58:20|21678.24|21558.24|21672.87|21552.87|21678.24|21558.24|21671.76|21551.76|10
1629730710000|2021-08-23 14:58:30|21672.57|21552.57|21680.97|21560.97|21681.57|21561.57|21672.57|21552.57|10
1629730720000|2021-08-23 14:58:40|21681.05|21561.05|21680.54|21560.54|21682.39|21562.39|21680.03|21560.03|10
1629730730000|2021-08-23 14:58:50|21681.46|21561.46|21676.07|21556.07|21681.46|21561.46|21674.86|21554.86|10
1629730740000|2021-08-23 14:59:00|21673.53|21553.53|21668.72|21548.72|21673.53|21553.53|21668.72|21548.72|10
1629730750000|2021-08-23 14:59:10|21668.63|21548.63|21666.1|21546.1|21668.63|21548.63|21666.1|21546.1|10
1629730760000|2021-08-23 14:59:20|21665.89|21545.89|21662.28|21542.28|21665.89|21545.89|21662.28|21542.28|10
1629730770000|2021-08-23 14:59:30|21661.66|21541.66|21654.35|21534.35|21661.66|21541.66|21653.55|21533.55|10
1629730780000|2021-08-23 14:59:40|21654.92|21534.92|21651.63|21531.63|21654.92|21534.92|21651.58|21531.58|10
1629730790000|2021-08-23 14:59:50|21648.72|21528.72|21648.5|21528.5|21649.82|21529.82|21648.5|21528.5|10
1629730800000|2021-08-23 15:00:00|21648.28|21528.28|21645.78|21525.78|21648.56|21528.56|21645.78|21525.78|10
1629730810000|2021-08-23 15:00:10|21646.34|21526.34|21653.89|21533.89|21653.89|21533.89|21646.34|21526.34|10
1629730820000|2021-08-23 15:00:20|21655.15|21535.15|21663.61|21543.61|21664.18|21544.18|21655.15|21535.15|10
1629730830000|2021-08-23 15:00:30|21665.24|21545.24|21680.61|21560.61|21681.46|21561.46|21665.24|21545.24|10
1629730840000|2021-08-23 15:00:40|21681.17|21561.17|21675.96|21555.96|21681.17|21561.17|21675.96|21555.96|10
1629730850000|2021-08-23 15:00:50|21672.61|21552.61|21653.71|21533.71|21672.61|21552.61|21653.71|21533.71|10
1629730860000|2021-08-23 15:01:00|21650.94|21530.94|21647.71|21527.71|21650.94|21530.94|21646.81|21526.81|10
1629730870000|2021-08-23 15:01:10|21645.65|21525.65|21634.3|21514.3|21645.65|21525.65|21634.3|21514.3|10
1629730880000|2021-08-23 15:01:20|21633.68|21513.68|21624.58|21504.58|21633.68|21513.68|21621.77|21501.77|10
1629730890000|2021-08-23 15:01:30|21624.98|21504.98|21608.98|21488.98|21624.98|21504.98|21608.98|21488.98|10
1629730900000|2021-08-23 15:01:40|21606.78|21486.78|21602.62|21482.62|21606.78|21486.78|21602.46|21482.46|10
1629730910000|2021-08-23 15:01:50|21604.17|21484.17|21614.1|21494.1|21615.11|21495.11|21604.17|21484.17|10
1629730920000|2021-08-23 15:02:00|21612.62|21492.62|21609.24|21489.24|21612.81|21492.81|21609.24|21489.24|10
1629730930000|2021-08-23 15:02:10|21609.78|21489.78|21616.09|21496.09|21616.09|21496.09|21609.78|21489.78|10
1629730940000|2021-08-23 15:02:20|21614.51|21494.51|21617.57|21497.57|21618.33|21498.33|21614.51|21494.51|10
1629730950000|2021-08-23 15:02:30|21618.36|21498.36|21619.27|21499.27|21622.04|21502.04|21618.36|21498.36|10
1629730960000|2021-08-23 15:02:40|21619.39|21499.39|21626.88|21506.88|21626.88|21506.88|21619.39|21499.39|10
1629730970000|2021-08-23 15:02:50|21626.85|21506.85|21629.45|21509.45|21629.45|21509.45|21625.82|21505.82|10
1629730980000|2021-08-23 15:03:00|21630.03|21510.03|21628.01|21508.01|21633.79|21513.79|21628.01|21508.01|10
1629730990000|2021-08-23 15:03:10|21628.08|21508.08|21626.58|21506.58|21628.08|21508.08|21625.11|21505.11|10
1629731000000|2021-08-23 15:03:20|21629.43|21509.43|21626.65|21506.65|21630.61|21510.61|21626.65|21506.65|10
1629731010000|2021-08-23 15:03:30|21627.51|21507.51|21641.84|21521.84|21641.84|21521.84|21627.51|21507.51|9
1629731020000|2021-08-23 15:03:40|21641.79|21521.79|21661.19|21541.19|21661.19|21541.19|21641.79|21521.79|10
1629731030000|2021-08-23 15:03:50|21662.57|21542.57|21675.46|21555.46|21675.46|21555.46|21662.57|21542.57|10
1629731040000|2021-08-23 15:04:00|21674.93|21554.93|21689.07|21569.07|21689.07|21569.07|21674.93|21554.93|10
1629731050000|2021-08-23 15:04:10|21689.61|21569.61|21691.93|21571.93|21691.93|21571.93|21686.25|21566.25|10
1629731060000|2021-08-23 15:04:20|21691.02|21571.02|21697.13|21577.13|21697.13|21577.13|21689.53|21569.53|10
1629731070000|2021-08-23 15:04:30|21697.19|21577.19|21708.56|21588.56|21708.56|21588.56|21697.19|21577.19|10
1629731080000|2021-08-23 15:04:40|21708.98|21588.98|21711.8|21591.8|21712.73|21592.73|21708.98|21588.98|10
1629731090000|2021-08-23 15:04:50|21710.3|21590.3|21721.5|21601.5|21721.5|21601.5|21710.3|21590.3|10
1629731100000|2021-08-23 15:05:00|21719.88|21599.88|21717.54|21597.54|21720.88|21600.88|21717.54|21597.54|10
1629731110000|2021-08-23 15:05:10|21716.69|21596.69|21719.59|21599.59|21720.43|21600.43|21716.69|21596.69|10
1629731120000|2021-08-23 15:05:20|21719.95|21599.95|21725.19|21605.19|21725.19|21605.19|21719.95|21599.95|10
1629731130000|2021-08-23 15:05:30|21725.26|21605.26|21727.59|21607.59|21727.59|21607.59|21724.93|21604.93|10
1629731140000|2021-08-23 15:05:40|21728.73|21608.73|21731.08|21611.08|21731.08|21611.08|21728.73|21608.73|10
1629731150000|2021-08-23 15:05:50|21733.38|21613.38|21735.5|21615.5|21735.78|21615.78|21732.59|21612.59|10
1629731160000|2021-08-23 15:06:00|21736.63|21616.63|21738.63|21618.63|21738.63|21618.63|21736.63|21616.63|10
1629731170000|2021-08-23 15:06:10|21738.89|21618.89|21739.74|21619.74|21739.74|21619.74|21738.2|21618.2|9
1629731180000|2021-08-23 15:06:20|21738.2|21618.2|21736.01|21616.01|21738.27|21618.27|21736.01|21616.01|10
1629731190000|2021-08-23 15:06:30|21736.33|21616.33|21733.12|21613.12|21736.33|21616.33|21731.74|21611.74|10
1629731200000|2021-08-23 15:06:40|21734.02|21614.02|21736.03|21616.03|21738.19|21618.19|21734.02|21614.02|10
1629731210000|2021-08-23 15:06:50|21736.21|21616.21|21740.02|21620.02|21740.02|21620.02|21735.73|21615.73|10
1629731220000|2021-08-23 15:07:00|21739.87|21619.87|21744.58|21624.58|21744.58|21624.58|21739.68|21619.68|10
1629731230000|2021-08-23 15:07:10|21745.14|21625.14|21753.85|21633.85|21753.85|21633.85|21745.14|21625.14|10
1629731240000|2021-08-23 15:07:20|21753.5|21633.5|21754.99|21634.99|21754.99|21634.99|21753.27|21633.27|10
1629731250000|2021-08-23 15:07:30|21755.21|21635.21|21758.65|21638.65|21758.65|21638.65|21755.06|21635.06|10
1629731260000|2021-08-23 15:07:40|21757.79|21637.79|21756.73|21636.73|21758.15|21638.15|21755.95|21635.95|10
1629731270000|2021-08-23 15:07:50|21756.72|21636.72|21757.27|21637.27|21757.81|21637.81|21756.46|21636.46|10
1629731280000|2021-08-23 15:08:00|21755.92|21635.92|21757.61|21637.61|21757.61|21637.61|21755.63|21635.63|10
1629731290000|2021-08-23 15:08:10|21757.11|21637.11|21756.52|21636.52|21757.11|21637.11|21755.8|21635.8|10
1629731300000|2021-08-23 15:08:20|21754.47|21634.47|21749.74|21629.74|21754.47|21634.47|21749.74|21629.74|10
1629731310000|2021-08-23 15:08:30|21749.5|21629.5|21742.2|21622.2|21749.82|21629.82|21742.2|21622.2|10
1629731320000|2021-08-23 15:08:40|21742.27|21622.27|21742.04|21622.04|21742.27|21622.27|21738.33|21618.33|10
1629731330000|2021-08-23 15:08:50|21744.06|21624.06|21744.7|21624.7|21746.54|21626.54|21743.04|21623.04|10
1629731340000|2021-08-23 15:09:00|21744.42|21624.42|21743.46|21623.46|21744.55|21624.55|21741.29|21621.29|10
1629731350000|2021-08-23 15:09:10|21743.24|21623.24|21740.67|21620.67|21743.24|21623.24|21740.44|21620.44|9
1629731360000|2021-08-23 15:09:20|21742.23|21622.23|21744.6|21624.6|21745.72|21625.72|21742.23|21622.23|10
1629731370000|2021-08-23 15:09:30|21744.67|21624.67|21739.38|21619.38|21744.67|21624.67|21739.38|21619.38|10
1629731380000|2021-08-23 15:09:40|21739.06|21619.06|21740.95|21620.95|21740.95|21620.95|21739.06|21619.06|10
1629731390000|2021-08-23 15:09:50|21740.8|21620.8|21743.08|21623.08|21743.08|21623.08|21740.8|21620.8|10
1629731400000|2021-08-23 15:10:00|21743.47|21623.47|21749.06|21629.06|21749.06|21629.06|21743.47|21623.47|10
1629731410000|2021-08-23 15:10:10|21750.16|21630.16|21756.93|21636.93|21756.93|21636.93|21748.27|21628.27|10
1629731420000|2021-08-23 15:10:20|21756.99|21636.99|21761.4|21641.4|21761.4|21641.4|21756.99|21636.99|10
1629731430000|2021-08-23 15:10:30|21761.44|21641.44|21765.53|21645.53|21765.53|21645.53|21761.43|21641.43|10
1629731440000|2021-08-23 15:10:40|21765.67|21645.67|21763.24|21643.24|21765.67|21645.67|21762.68|21642.68|10
1629731450000|2021-08-23 15:10:50|21764.41|21644.41|21771.85|21651.85|21771.85|21651.85|21764.41|21644.41|10
1629731460000|2021-08-23 15:11:00|21772.33|21652.33|21782.21|21662.21|21782.21|21662.21|21772.09|21652.09|10
1629731470000|2021-08-23 15:11:10|21782.5|21662.5|21782.64|21662.64|21783.49|21663.49|21781.31|21661.31|10
1629731480000|2021-08-23 15:11:20|21782.53|21662.53|21778.97|21658.97|21782.53|21662.53|21778.29|21658.29|10
1629731490000|2021-08-23 15:11:30|21778.01|21658.01|21776.4|21656.4|21778.01|21658.01|21775.48|21655.48|10
1629731500000|2021-08-23 15:11:40|21775.65|21655.65|21775.7|21655.7|21777.3|21657.3|21775.6|21655.6|10
1629731510000|2021-08-23 15:11:50|21776.48|21656.48|21783.18|21663.18|21783.18|21663.18|21775.3|21655.3|10
1629731520000|2021-08-23 15:12:00|21783.71|21663.71|21778.24|21658.24|21784.09|21664.09|21778.24|21658.24|10
1629731530000|2021-08-23 15:12:10|21778.15|21658.15|21775.7|21655.7|21778.15|21658.15|21775.1|21655.1|10
1629731540000|2021-08-23 15:12:20|21774.17|21654.17|21773.16|21653.16|21774.17|21654.17|21772.33|21652.33|10
1629731550000|2021-08-23 15:12:30|21771.67|21651.67|21766.6|21646.6|21771.67|21651.67|21766.6|21646.6|10
1629731560000|2021-08-23 15:12:40|21764.52|21644.52|21771.34|21651.34|21771.34|21651.34|21763.01|21643.01|10
1629731570000|2021-08-23 15:12:50|21771.47|21651.47|21774.37|21654.37|21774.64|21654.64|21771.47|21651.47|10
1629731580000|2021-08-23 15:13:00|21773.31|21653.31|21776.79|21656.79|21776.79|21656.79|21773.31|21653.31|10
1629731590000|2021-08-23 15:13:10|21777.62|21657.62|21780.14|21660.14|21780.14|21660.14|21777.09|21657.09|9
1629731600000|2021-08-23 15:13:20|21780.79|21660.79|21789.18|21669.18|21789.18|21669.18|21780.79|21660.79|10
1629731610000|2021-08-23 15:13:30|21787.77|21667.77|21792.76|21672.76|21793.07|21673.07|21787.77|21667.77|10
1629731620000|2021-08-23 15:13:40|21792.79|21672.79|21794.55|21674.55|21795.85|21675.85|21792.44|21672.44|10
1629731630000|2021-08-23 15:13:50|21794.76|21674.76|21796.52|21676.52|21796.52|21676.52|21794.5|21674.5|10
1629731640000|2021-08-23 15:14:00|21796.68|21676.68|21795.85|21675.85|21797.16|21677.16|21795.59|21675.59|9
1629731650000|2021-08-23 15:14:10|21796.18|21676.18|21794.4|21674.4|21800.19|21680.19|21794.4|21674.4|10
1629731660000|2021-08-23 15:14:20|21793.87|21673.87|21783.68|21663.68|21794.15|21674.15|21783.68|21663.68|9
1629731670000|2021-08-23 15:14:30|21783.24|21663.24|21777.18|21657.18|21783.24|21663.24|21777.18|21657.18|10
1629731680000|2021-08-23 15:14:40|21777.3|21657.3|21770.09|21650.09|21777.3|21657.3|21770.09|21650.09|10
1629731690000|2021-08-23 15:14:50|21770.06|21650.06|21770.22|21650.22|21771.62|21651.62|21770.06|21650.06|10
1629731700000|2021-08-23 15:15:00|21769.93|21649.93|21768.75|21648.75|21771.73|21651.73|21768.35|21648.35|10
1629731710000|2021-08-23 15:15:10|21768.63|21648.63|21772|21652|21772|21652|21768.42|21648.42|10
1629731720000|2021-08-23 15:15:20|21772.23|21652.23|21780.96|21660.96|21780.96|21660.96|21772.23|21652.23|10
1629731730000|2021-08-23 15:15:30|21782.4|21662.4|21789.43|21669.43|21789.43|21669.43|21782.4|21662.4|10
1629731740000|2021-08-23 15:15:40|21790.51|21670.51|21792.28|21672.28|21792.29|21672.29|21789.88|21669.88|10
1629731750000|2021-08-23 15:15:50|21793.42|21673.42|21796.38|21676.38|21796.38|21676.38|21791.55|21671.55|10
1629731760000|2021-08-23 15:16:00|21794.89|21674.89|21795.54|21675.54|21796.54|21676.54|21794.89|21674.89|10
1629731770000|2021-08-23 15:16:10|21795.95|21675.95|21797.53|21677.53|21799.58|21679.58|21795.32|21675.32|10
1629731780000|2021-08-23 15:16:20|21798.45|21678.45|21797.85|21677.85|21800.59|21680.59|21797.85|21677.85|10
1629731790000|2021-08-23 15:16:30|21796.89|21676.89|21797.97|21677.97|21798.7|21678.7|21796.89|21676.89|10
1629731800000|2021-08-23 15:16:40|21798.12|21678.12|21795.01|21675.01|21798.12|21678.12|21795.01|21675.01|10
1629731810000|2021-08-23 15:16:50|21795.61|21675.61|21796.25|21676.25|21797.44|21677.44|21795.61|21675.61|10
1629731820000|2021-08-23 15:17:00|21796.59|21676.59|21796.37|21676.37|21797.22|21677.22|21795.4|21675.4|10
1629731830000|2021-08-23 15:17:10|21796.42|21676.42|21800.58|21680.58|21800.58|21680.58|21796.42|21676.42|10
1629731840000|2021-08-23 15:17:20|21802.13|21682.13|21803.79|21683.79|21804.54|21684.54|21801.78|21681.78|10
1629731850000|2021-08-23 15:17:30|21803.88|21683.88|21812.1|21692.1|21812.97|21692.97|21803.88|21683.88|10
1629731860000|2021-08-23 15:17:40|21812.16|21692.16|21810.48|21690.48|21812.62|21692.62|21810.48|21690.48|10
1629731870000|2021-08-23 15:17:50|21809.07|21689.07|21804.3|21684.3|21809.49|21689.49|21803.74|21683.74|10
1629731880000|2021-08-23 15:18:00|21803|21683|21802.53|21682.53|21803|21683|21799.87|21679.87|10
1629731890000|2021-08-23 15:18:10|21802.8|21682.8|21804.08|21684.08|21804.08|21684.08|21800.78|21680.78|10
1629731900000|2021-08-23 15:18:20|21804.5|21684.5|21811.63|21691.63|21812.26|21692.26|21804.24|21684.24|10
1629731910000|2021-08-23 15:18:30|21812.37|21692.37|21816.6|21696.6|21816.87|21696.87|21811.47|21691.47|10
1629731920000|2021-08-23 15:18:40|21815.52|21695.52|21816.68|21696.68|21817.53|21697.53|21814.65|21694.65|10
1629731930000|2021-08-23 15:18:50|21816.95|21696.95|21819.56|21699.56|21819.56|21699.56|21816.6|21696.6|10
1629731940000|2021-08-23 15:19:00|21819.18|21699.18|21816.41|21696.41|21819.37|21699.37|21816.41|21696.41|10
1629731950000|2021-08-23 15:19:10|21816.09|21696.09|21816.4|21696.4|21816.51|21696.51|21815.06|21695.06|10
1629731960000|2021-08-23 15:19:20|21816.62|21696.62|21817.65|21697.65|21818.57|21698.57|21816.62|21696.62|10
1629731970000|2021-08-23 15:19:30|21817.82|21697.82|21817.74|21697.74|21818.53|21698.53|21817.74|21697.74|10
1629731980000|2021-08-23 15:19:40|21818.06|21698.06|21811.29|21691.29|21818.06|21698.06|21810.9|21690.9|10
1629731990000|2021-08-23 15:19:50|21811.23|21691.23|21811.56|21691.56|21813.22|21693.22|21809.86|21689.86|10
1629732000000|2021-08-23 15:20:00|21811.83|21691.83|21812.91|21692.91|21813.07|21693.07|21811.55|21691.55|10
1629732010000|2021-08-23 15:20:10|21812.6|21692.6|21812.48|21692.48|21812.75|21692.75|21810.28|21690.28|10
1629732020000|2021-08-23 15:20:20|21812.26|21692.26|21818.17|21698.17|21818.17|21698.17|21812.25|21692.25|10
1629732030000|2021-08-23 15:20:30|21818.66|21698.66|21827.32|21707.32|21827.32|21707.32|21818.56|21698.56|10
1629732040000|2021-08-23 15:20:40|21826.32|21706.32|21834.36|21714.36|21835.66|21715.66|21826.32|21706.32|10
1629732050000|2021-08-23 15:20:50|21832.78|21712.78|21831.17|21711.17|21832.78|21712.78|21830.59|21710.59|10
1629732060000|2021-08-23 15:21:00|21829.64|21709.64|21832.61|21712.61|21832.79|21712.79|21829.64|21709.64|10
1629732070000|2021-08-23 15:21:10|21832.77|21712.77|21835.49|21715.49|21835.8|21715.8|21832.77|21712.77|10
1629732080000|2021-08-23 15:21:20|21835.69|21715.69|21840.54|21720.54|21840.98|21720.98|21835.69|21715.69|10
1629732090000|2021-08-23 15:21:30|21841.19|21721.19|21844.6|21724.6|21844.6|21724.6|21841.19|21721.19|10
1629732100000|2021-08-23 15:21:40|21848.7|21728.7|21848.38|21728.38|21850.09|21730.09|21847.67|21727.67|10
1629732110000|2021-08-23 15:21:50|21848.36|21728.36|21849.98|21729.98|21849.98|21729.98|21848.36|21728.36|10
1629732120000|2021-08-23 15:22:00|21850.24|21730.24|21850.63|21730.63|21851.81|21731.81|21849.92|21729.92|10
1629732130000|2021-08-23 15:22:10|21851|21731|21854.35|21734.35|21854.41|21734.41|21851|21731|10
1629732140000|2021-08-23 15:22:20|21854.89|21734.89|21857.13|21737.13|21857.32|21737.32|21854.89|21734.89|10
1629732150000|2021-08-23 15:22:30|21857.52|21737.52|21854.93|21734.93|21857.52|21737.52|21854.93|21734.93|10
1629732160000|2021-08-23 15:22:40|21857.58|21737.58|21859.02|21739.02|21859.02|21739.02|21857.27|21737.27|10
1629732170000|2021-08-23 15:22:50|21857.24|21737.24|21857.3|21737.3|21858.33|21738.33|21854.8|21734.8|10
1629732180000|2021-08-23 15:23:00|21857.25|21737.25|21851|21731|21857.31|21737.31|21851|21731|10
1629732190000|2021-08-23 15:23:10|21851.27|21731.27|21849.36|21729.36|21851.8|21731.8|21847.65|21727.65|10
1629732200000|2021-08-23 15:23:20|21848.87|21728.87|21841.65|21721.65|21850|21730|21841.65|21721.65|10
1629732210000|2021-08-23 15:23:30|21839.83|21719.83|21834.97|21714.97|21839.83|21719.83|21833.46|21713.46|10
1629732220000|2021-08-23 15:23:40|21834.6|21714.6|21836.08|21716.08|21837.02|21717.02|21834.6|21714.6|10
1629732230000|2021-08-23 15:23:50|21836.38|21716.38|21837.94|21717.94|21837.94|21717.94|21836.38|21716.38|10
1629732240000|2021-08-23 15:24:00|21838.26|21718.26|21835.36|21715.36|21838.36|21718.36|21835.36|21715.36|10
1629732250000|2021-08-23 15:24:10|21834.12|21714.12|21833.14|21713.14|21834.36|21714.36|21832.99|21712.99|10
1629732260000|2021-08-23 15:24:20|21832.26|21712.26|21832.09|21712.09|21832.68|21712.68|21831.02|21711.02|10
1629732270000|2021-08-23 15:24:30|21831.45|21711.45|21825.53|21705.53|21831.45|21711.45|21825.53|21705.53|10
1629732280000|2021-08-23 15:24:40|21825.01|21705.01|21826.51|21706.51|21826.51|21706.51|21824.47|21704.47|10
1629732290000|2021-08-23 15:24:50|21826.1|21706.1|21826.14|21706.14|21826.18|21706.18|21824.5|21704.5|10
1629732300000|2021-08-23 15:25:00|21826.49|21706.49|21822.71|21702.71|21826.63|21706.63|21822.71|21702.71|10
1629732310000|2021-08-23 15:25:10|21823.36|21703.36|21824.53|21704.53|21824.53|21704.53|21822.06|21702.06|10
1629732320000|2021-08-23 15:25:20|21825.94|21705.94|21820.62|21700.62|21825.96|21705.96|21820.02|21700.02|10
1629732330000|2021-08-23 15:25:30|21819.66|21699.66|21819.83|21699.83|21821.48|21701.48|21819.66|21699.66|10
1629732340000|2021-08-23 15:25:40|21820.07|21700.07|21820.01|21700.01|21820.69|21700.69|21820.01|21700.01|9
1629732350000|2021-08-23 15:25:50|21819.99|21699.99|21821.93|21701.93|21821.93|21701.93|21819.99|21699.99|10
1629732360000|2021-08-23 15:26:00|21821.36|21701.36|21819.5|21699.5|21821.36|21701.36|21819.37|21699.37|10
1629732370000|2021-08-23 15:26:10|21820.99|21700.99|21817.87|21697.87|21820.99|21700.99|21817.71|21697.71|10
1629732380000|2021-08-23 15:26:20|21817.72|21697.72|21817.11|21697.11|21818.69|21698.69|21816.71|21696.71|9
1629732390000|2021-08-23 15:26:30|21817.26|21697.26|21814.58|21694.58|21817.26|21697.26|21814.43|21694.43|10
1629732400000|2021-08-23 15:26:40|21815.83|21695.83|21799.03|21679.03|21816.23|21696.23|21799.03|21679.03|10
1629732410000|2021-08-23 15:26:50|21798.91|21678.91|21792.88|21672.88|21801.77|21681.77|21792.88|21672.88|10
1629732420000|2021-08-23 15:27:00|21793.2|21673.2|21783.33|21663.33|21793.2|21673.2|21783.33|21663.33|10
1629732430000|2021-08-23 15:27:10|21780.73|21660.73|21779.91|21659.91|21781.3|21661.3|21779.22|21659.22|10
1629732440000|2021-08-23 15:27:20|21780.28|21660.28|21778.93|21658.93|21780.28|21660.28|21778.36|21658.36|10
1629732450000|2021-08-23 15:27:30|21778.98|21658.98|21783.14|21663.14|21783.14|21663.14|21777.57|21657.57|10
1629732460000|2021-08-23 15:27:40|21783.93|21663.93|21777.37|21657.37|21783.93|21663.93|21776.92|21656.92|10
1629732470000|2021-08-23 15:27:50|21778.08|21658.08|21774.8|21654.8|21778.08|21658.08|21773.29|21653.29|10
1629732480000|2021-08-23 15:28:00|21773.56|21653.56|21769.53|21649.53|21773.56|21653.56|21769.53|21649.53|10
1629732490000|2021-08-23 15:28:10|21769.63|21649.63|21767.02|21647.02|21769.63|21649.63|21766.05|21646.05|10
1629732500000|2021-08-23 15:28:20|21767.59|21647.59|21758.42|21638.42|21767.59|21647.59|21758.42|21638.42|10
1629732510000|2021-08-23 15:28:30|21756.87|21636.87|21749.31|21629.31|21756.87|21636.87|21749.31|21629.31|10
1629732520000|2021-08-23 15:28:40|21749.23|21629.23|21742.71|21622.71|21749.23|21629.23|21742.65|21622.65|10
1629732530000|2021-08-23 15:28:50|21742.72|21622.72|21741.03|21621.03|21743.91|21623.91|21740.96|21620.96|10
1629732540000|2021-08-23 15:29:00|21740.27|21620.27|21737.61|21617.61|21740.27|21620.27|21737.57|21617.57|10
1629732550000|2021-08-23 15:29:10|21737.54|21617.54|21736.75|21616.75|21737.54|21617.54|21736.08|21616.08|10
1629732560000|2021-08-23 15:29:20|21735.75|21615.75|21745.71|21625.71|21745.71|21625.71|21735.75|21615.75|10
1629732570000|2021-08-23 15:29:30|21748.23|21628.23|21748.79|21628.79|21749.6|21629.6|21746.99|21626.99|10
1629732580000|2021-08-23 15:29:40|21748.36|21628.36|21747.74|21627.74|21748.8|21628.8|21746.48|21626.48|10
1629732590000|2021-08-23 15:29:50|21746.7|21626.7|21750.56|21630.56|21750.56|21630.56|21746.6|21626.6|10
1629732600000|2021-08-23 15:30:00|21750.49|21630.49|21750.11|21630.11|21751.73|21631.73|21748.46|21628.46|10
1629732610000|2021-08-23 15:30:10|21750.48|21630.48|21746.24|21626.24|21750.82|21630.82|21746.24|21626.24|10
1629732620000|2021-08-23 15:30:20|21745.92|21625.92|21749.37|21629.37|21749.37|21629.37|21745.3|21625.3|9
1629732630000|2021-08-23 15:30:30|21750.03|21630.03|21754.31|21634.31|21755.22|21635.22|21750.03|21630.03|10
1629732640000|2021-08-23 15:30:40|21754.35|21634.35|21756.9|21636.9|21758.61|21638.61|21754.35|21634.35|10
1629732650000|2021-08-23 15:30:50|21756.96|21636.96|21745.45|21625.45|21756.96|21636.96|21745.15|21625.15|10
1629732660000|2021-08-23 15:31:00|21745.12|21625.12|21729.94|21609.94|21745.12|21625.12|21729.94|21609.94|10
1629732670000|2021-08-23 15:31:10|21729.36|21609.36|21724.62|21604.62|21729.36|21609.36|21724.31|21604.31|10
1629732680000|2021-08-23 15:31:20|21723.58|21603.58|21716.34|21596.34|21723.58|21603.58|21715.43|21595.43|10
1629732690000|2021-08-23 15:31:30|21715.59|21595.59|21703.54|21583.54|21715.59|21595.59|21703.26|21583.26|10
1629732700000|2021-08-23 15:31:40|21701.98|21581.98|21700.52|21580.52|21701.98|21581.98|21698.76|21578.76|10
1629732710000|2021-08-23 15:31:50|21699.39|21579.39|21697.03|21577.03|21699.88|21579.88|21697.03|21577.03|10
1629732720000|2021-08-23 15:32:00|21696.27|21576.27|21695.86|21575.86|21698.74|21578.74|21695.21|21575.21|10
1629732730000|2021-08-23 15:32:10|21694.59|21574.59|21691.23|21571.23|21694.6|21574.6|21691.23|21571.23|10
1629732740000|2021-08-23 15:32:20|21691.35|21571.35|21691.7|21571.7|21692.59|21572.59|21691.35|21571.35|9
1629732750000|2021-08-23 15:32:30|21691.95|21571.95|21693.35|21573.35|21693.45|21573.45|21691.74|21571.74|10
1629732760000|2021-08-23 15:32:40|21692.62|21572.62|21697.37|21577.37|21697.37|21577.37|21691.88|21571.88|10
1629732770000|2021-08-23 15:32:50|21698.34|21578.34|21694.12|21574.12|21698.34|21578.34|21693.94|21573.94|10
1629732780000|2021-08-23 15:33:00|21694.52|21574.52|21698.46|21578.46|21698.61|21578.61|21694.52|21574.52|10
1629732790000|2021-08-23 15:33:10|21698.41|21578.41|21717.37|21597.37|21717.37|21597.37|21698.41|21578.41|10
1629732800000|2021-08-23 15:33:20|21716.49|21596.49|21711.91|21591.91|21716.87|21596.87|21711.63|21591.63|10
1629732810000|2021-08-23 15:33:30|21711.74|21591.74|21718.43|21598.43|21718.74|21598.74|21710.9|21590.9|10
1629732820000|2021-08-23 15:33:40|21717.42|21597.42|21720.99|21600.99|21721.91|21601.91|21717.42|21597.42|10
1629732830000|2021-08-23 15:33:50|21720.25|21600.25|21718.64|21598.64|21721.51|21601.51|21718.64|21598.64|10
1629732840000|2021-08-23 15:34:00|21718.77|21598.77|21718.81|21598.81|21720.56|21600.56|21718.7|21598.7|9
1629732850000|2021-08-23 15:34:10|21716.97|21596.97|21711.38|21591.38|21716.97|21596.97|21710.97|21590.97|10
1629732860000|2021-08-23 15:34:20|21711.35|21591.35|21702.25|21582.25|21711.35|21591.35|21702.25|21582.25|10
1629732870000|2021-08-23 15:34:30|21702.34|21582.34|21701.69|21581.69|21702.34|21582.34|21700.32|21580.32|10
1629732880000|2021-08-23 15:34:40|21699.83|21579.83|21690.3|21570.3|21700.19|21580.19|21689.74|21569.74|10
1629732890000|2021-08-23 15:34:50|21690.22|21570.22|21691.05|21571.05|21691.05|21571.05|21688.72|21568.72|10
1629732900000|2021-08-23 15:35:00|21689.66|21569.66|21684.97|21564.97|21689.66|21569.66|21684.97|21564.97|10
1629732910000|2021-08-23 15:35:10|21684.6|21564.6|21669.08|21549.08|21684.6|21564.6|21669.08|21549.08|10
1629732920000|2021-08-23 15:35:20|21667.83|21547.83|21649.43|21529.43|21667.91|21547.91|21649.43|21529.43|10
1629732930000|2021-08-23 15:35:30|21647.98|21527.98|21643.28|21523.28|21647.98|21527.98|21643.28|21523.28|9
1629732940000|2021-08-23 15:35:40|21643.51|21523.51|21642.51|21522.51|21645.16|21525.16|21642.4|21522.4|9
1629732950000|2021-08-23 15:35:50|21644.05|21524.05|21646.25|21526.25|21646.25|21526.25|21641.44|21521.44|10
1629732960000|2021-08-23 15:36:00|21650.2|21530.2|21657.32|21537.32|21657.49|21537.49|21650.2|21530.2|10
1629732970000|2021-08-23 15:36:10|21658.08|21538.08|21649.65|21529.65|21658.08|21538.08|21649.48|21529.48|10
1629732980000|2021-08-23 15:36:20|21649.35|21529.35|21647.19|21527.19|21651.02|21531.02|21645.64|21525.64|10
1629732990000|2021-08-23 15:36:30|21648.15|21528.15|21656.12|21536.12|21656.12|21536.12|21648.15|21528.15|10
1629733000000|2021-08-23 15:36:40|21657.18|21537.18|21664.62|21544.62|21664.62|21544.62|21657.18|21537.18|10
1629733010000|2021-08-23 15:36:50|21666.31|21546.31|21672.17|21552.17|21672.17|21552.17|21663.48|21543.48|10
1629733020000|2021-08-23 15:37:00|21670.57|21550.57|21678.45|21558.45|21678.45|21558.45|21670.57|21550.57|10
1629733030000|2021-08-23 15:37:10|21679.74|21559.74|21676.49|21556.49|21682.32|21562.32|21676.49|21556.49|10
1629733040000|2021-08-23 15:37:20|21677.76|21557.76|21674.35|21554.35|21677.76|21557.76|21674.35|21554.35|10
1629733050000|2021-08-23 15:37:30|21673.9|21553.9|21672.06|21552.06|21674.46|21554.46|21670.96|21550.96|10
1629733060000|2021-08-23 15:37:40|21671.72|21551.72|21667.76|21547.76|21671.72|21551.72|21667.76|21547.76|10
1629733070000|2021-08-23 15:37:50|21667.5|21547.5|21668.69|21548.69|21668.69|21548.69|21665.95|21545.95|10
1629733080000|2021-08-23 15:38:00|21668.47|21548.47|21667.43|21547.43|21668.47|21548.47|21666.45|21546.45|10
1629733090000|2021-08-23 15:38:10|21667.98|21547.98|21667.36|21547.36|21668.38|21548.38|21666.87|21546.87|9
1629733100000|2021-08-23 15:38:20|21667.02|21547.02|21665.1|21545.1|21667.02|21547.02|21665.1|21545.1|9
1629733110000|2021-08-23 15:38:30|21666.51|21546.51|21666.85|21546.85|21667.02|21547.02|21666.08|21546.08|10
1629733120000|2021-08-23 15:38:40|21666.26|21546.26|21666.23|21546.23|21666.75|21546.75|21666.11|21546.11|9
1629733130000|2021-08-23 15:38:50|21666.82|21546.82|21670.47|21550.47|21670.47|21550.47|21666.82|21546.82|10
1629733140000|2021-08-23 15:39:00|21670.93|21550.93|21678.17|21558.17|21678.17|21558.17|21670.93|21550.93|10
1629733150000|2021-08-23 15:39:10|21680.46|21560.46|21689.41|21569.41|21689.43|21569.43|21680.46|21560.46|10
1629733160000|2021-08-23 15:39:20|21688.98|21568.98|21687.65|21567.65|21690.1|21570.1|21686.17|21566.17|10
1629733170000|2021-08-23 15:39:30|21687.61|21567.61|21688.53|21568.53|21688.72|21568.72|21687.61|21567.61|9
1629733180000|2021-08-23 15:39:40|21687.54|21567.54|21694.52|21574.52|21694.52|21574.52|21687.54|21567.54|10
1629733190000|2021-08-23 15:39:50|21694.88|21574.88|21696.55|21576.55|21700|21580|21694.88|21574.88|10
1629733200000|2021-08-23 15:40:00|21696.09|21576.09|21688.1|21568.1|21696.38|21576.38|21687.62|21567.62|10
1629733210000|2021-08-23 15:40:10|21687.94|21567.94|21682.31|21562.31|21687.94|21567.94|21682.31|21562.31|10
1629733220000|2021-08-23 15:40:20|21681.67|21561.67|21675.42|21555.42|21681.67|21561.67|21675.42|21555.42|10
1629733230000|2021-08-23 15:40:30|21674.99|21554.99|21669.52|21549.52|21674.99|21554.99|21669.52|21549.52|10
1629733240000|2021-08-23 15:40:40|21668.1|21548.1|21653.04|21533.04|21668.1|21548.1|21653.04|21533.04|10
1629733250000|2021-08-23 15:40:50|21652.98|21532.98|21654.76|21534.76|21655.05|21535.05|21652.72|21532.72|10
1629733260000|2021-08-23 15:41:00|21654.03|21534.03|21645.1|21525.1|21654.14|21534.14|21645.1|21525.1|10
1629733270000|2021-08-23 15:41:10|21645.44|21525.44|21642|21522|21645.44|21525.44|21641.09|21521.09|9
1629733280000|2021-08-23 15:41:20|21640.43|21520.43|21629.21|21509.21|21642.18|21522.18|21629.21|21509.21|10
1629733290000|2021-08-23 15:41:30|21627.07|21507.07|21614.1|21494.1|21628.3|21508.3|21613.09|21493.09|10
1629733300000|2021-08-23 15:41:40|21613.34|21493.34|21614.24|21494.24|21614.25|21494.25|21611.51|21491.51|10
1629733310000|2021-08-23 15:41:50|21615.43|21495.43|21625.28|21505.28|21625.86|21505.86|21615.43|21495.43|10
1629733320000|2021-08-23 15:42:00|21626.06|21506.06|21645.61|21525.61|21645.61|21525.61|21626.06|21506.06|10
1629733330000|2021-08-23 15:42:10|21644.85|21524.85|21640.25|21520.25|21645.23|21525.23|21640.25|21520.25|10
1629733340000|2021-08-23 15:42:20|21641|21521|21649.57|21529.57|21649.57|21529.57|21641|21521|10
1629733350000|2021-08-23 15:42:30|21652.74|21532.74|21657.17|21537.17|21657.17|21537.17|21652.23|21532.23|10
1629733360000|2021-08-23 15:42:40|21660.72|21540.72|21664.05|21544.05|21665.12|21545.12|21660.72|21540.72|10
1629733370000|2021-08-23 15:42:50|21665.48|21545.48|21673.61|21553.61|21673.61|21553.61|21665.48|21545.48|10
1629733380000|2021-08-23 15:43:00|21673.93|21553.93|21674.92|21554.92|21674.92|21554.92|21672.89|21552.89|10
1629733390000|2021-08-23 15:43:10|21674.93|21554.93|21680.33|21560.33|21680.33|21560.33|21674.93|21554.93|10
1629733400000|2021-08-23 15:43:20|21680.32|21560.32|21682.21|21562.21|21682.21|21562.21|21677.86|21557.86|10
1629733410000|2021-08-23 15:43:30|21682.33|21562.33|21689.69|21569.69|21689.69|21569.69|21681.02|21561.02|10
1629733420000|2021-08-23 15:43:40|21690.3|21570.3|21693.48|21573.48|21693.49|21573.49|21689.99|21569.99|10
1629733430000|2021-08-23 15:43:50|21695.14|21575.14|21706.51|21586.51|21706.51|21586.51|21695.14|21575.14|10
1629733440000|2021-08-23 15:44:00|21706.29|21586.29|21707.32|21587.32|21708.58|21588.58|21706.26|21586.26|10
1629733450000|2021-08-23 15:44:10|21707.95|21587.95|21713.87|21593.87|21713.87|21593.87|21707.95|21587.95|10
1629733460000|2021-08-23 15:44:20|21713.3|21593.3|21706.96|21586.96|21713.3|21593.3|21706.96|21586.96|10
1629733470000|2021-08-23 15:44:30|21705.03|21585.03|21702.43|21582.43|21705.03|21585.03|21702.06|21582.06|10
1629733480000|2021-08-23 15:44:40|21703.95|21583.95|21701.62|21581.62|21705.06|21585.06|21701.62|21581.62|10
1629733490000|2021-08-23 15:44:50|21703.12|21583.12|21703.09|21583.09|21704.87|21584.87|21703.08|21583.08|10
1629733500000|2021-08-23 15:45:00|21703.45|21583.45|21704.4|21584.4|21704.4|21584.4|21702.44|21582.44|10
1629733510000|2021-08-23 15:45:10|21703.39|21583.39|21698.52|21578.52|21704.33|21584.33|21698.52|21578.52|10
1629733520000|2021-08-23 15:45:20|21698.8|21578.8|21704.35|21584.35|21704.35|21584.35|21698.18|21578.18|8
1629733530000|2021-08-23 15:45:30|21707.11|21587.11|21713.26|21593.26|21713.26|21593.26|21707.11|21587.11|10
1629733540000|2021-08-23 15:45:40|21713.71|21593.71|21724.48|21604.48|21724.48|21604.48|21713.71|21593.71|10
1629733550000|2021-08-23 15:45:50|21723.16|21603.16|21733.5|21613.5|21733.5|21613.5|21722.63|21602.63|9
1629733560000|2021-08-23 15:46:00|21732.08|21612.08|21736.34|21616.34|21736.34|21616.34|21732.08|21612.08|10
1629733570000|2021-08-23 15:46:10|21736.55|21616.55|21738.77|21618.77|21738.85|21618.85|21736.55|21616.55|10
1629733580000|2021-08-23 15:46:20|21737.78|21617.78|21741.35|21621.35|21741.35|21621.35|21737.78|21617.78|10
1629733590000|2021-08-23 15:46:30|21743.02|21623.02|21745.5|21625.5|21745.5|21625.5|21743.02|21623.02|10
1629733600000|2021-08-23 15:46:40|21748.16|21628.16|21777.92|21657.92|21777.92|21657.92|21748.16|21628.16|10
1629733610000|2021-08-23 15:46:50|21779.16|21659.16|21786.11|21666.11|21786.11|21666.11|21779.16|21659.16|10
1629733620000|2021-08-23 15:47:00|21786.3|21666.3|21779.12|21659.12|21786.36|21666.36|21779|21659|10
1629733630000|2021-08-23 15:47:10|21778.83|21658.83|21769.45|21649.45|21780.21|21660.21|21769.45|21649.45|9
1629733640000|2021-08-23 15:47:20|21766.45|21646.45|21770.76|21650.76|21770.76|21650.76|21766.21|21646.21|10
1629733650000|2021-08-23 15:47:30|21771.32|21651.32|21770.57|21650.57|21772.26|21652.26|21769.72|21649.72|10
1629733660000|2021-08-23 15:47:40|21770.63|21650.63|21770.82|21650.82|21770.82|21650.82|21768.42|21648.42|10
1629733670000|2021-08-23 15:47:50|21770.22|21650.22|21768.7|21648.7|21772.66|21652.66|21768.36|21648.36|10
1629733680000|2021-08-23 15:48:00|21768.88|21648.88|21769.31|21649.31|21769.34|21649.34|21768.58|21648.58|10
1629733690000|2021-08-23 15:48:10|21769.84|21649.84|21770.03|21650.03|21770.29|21650.29|21767.58|21647.58|10
1629733700000|2021-08-23 15:48:20|21770.36|21650.36|21771.03|21651.03|21772.35|21652.35|21770|21650|10
1629733710000|2021-08-23 15:48:30|21770.72|21650.72|21769.81|21649.81|21771.01|21651.01|21769.66|21649.66|10
1629733720000|2021-08-23 15:48:40|21770.06|21650.06|21769.61|21649.61|21771.46|21651.46|21769.61|21649.61|10
1629733730000|2021-08-23 15:48:50|21768.99|21648.99|21766.63|21646.63|21768.99|21648.99|21766.63|21646.63|10
1629733740000|2021-08-23 15:49:00|21766.74|21646.74|21765.44|21645.44|21768.19|21648.19|21765.44|21645.44|10
1629733750000|2021-08-23 15:49:10|21764.02|21644.02|21759.92|21639.92|21764.02|21644.02|21759.14|21639.14|10
1629733760000|2021-08-23 15:49:20|21761.56|21641.56|21758.87|21638.87|21761.6|21641.6|21758.49|21638.49|10
1629733770000|2021-08-23 15:49:30|21758.92|21638.92|21762.78|21642.78|21762.78|21642.78|21758.92|21638.92|10
1629733780000|2021-08-23 15:49:40|21764.33|21644.33|21764.56|21644.56|21765.09|21645.09|21763.08|21643.08|10
1629733790000|2021-08-23 15:49:50|21764.87|21644.87|21766.96|21646.96|21766.96|21646.96|21763.74|21643.74|9
1629733800000|2021-08-23 15:50:00|21766.19|21646.19|21759.32|21639.32|21766.93|21646.93|21759.32|21639.32|9
1629733810000|2021-08-23 15:50:10|21757.88|21637.88|21753.08|21633.08|21759.4|21639.4|21753.08|21633.08|10
1629733820000|2021-08-23 15:50:20|21752.95|21632.95|21741.88|21621.88|21752.95|21632.95|21741.88|21621.88|10
1629733830000|2021-08-23 15:50:30|21739.52|21619.52|21730.51|21610.51|21740.9|21620.9|21730.51|21610.51|10
1629733840000|2021-08-23 15:50:40|21729.86|21609.86|21727.94|21607.94|21729.86|21609.86|21727.94|21607.94|9
1629733850000|2021-08-23 15:50:50|21728.64|21608.64|21727.13|21607.13|21729.04|21609.04|21727.13|21607.13|10
1629733860000|2021-08-23 15:51:00|21726.67|21606.67|21727.92|21607.92|21727.92|21607.92|21726.12|21606.12|9
1629733870000|2021-08-23 15:51:10|21725.7|21605.7|21726.65|21606.65|21727.05|21607.05|21725.13|21605.13|10
1629733880000|2021-08-23 15:51:20|21725.48|21605.48|21724.46|21604.46|21725.48|21605.48|21722.46|21602.46|10
1629733890000|2021-08-23 15:51:30|21723.65|21603.65|21728.07|21608.07|21728.07|21608.07|21723.42|21603.42|10
1629733900000|2021-08-23 15:51:40|21728.75|21608.75|21738.11|21618.11|21738.11|21618.11|21728.75|21608.75|10
1629733910000|2021-08-23 15:51:50|21740.24|21620.24|21752.27|21632.27|21752.27|21632.27|21740.24|21620.24|10
1629733920000|2021-08-23 15:52:00|21752.16|21632.16|21754.64|21634.64|21754.64|21634.64|21750.46|21630.46|10
1629733930000|2021-08-23 15:52:10|21754.71|21634.71|21754.88|21634.88|21759.51|21639.51|21754.71|21634.71|10
1629733940000|2021-08-23 15:52:20|21755.88|21635.88|21761.14|21641.14|21761.14|21641.14|21755.73|21635.73|10
1629733950000|2021-08-23 15:52:30|21760.36|21640.36|21763.26|21643.26|21763.26|21643.26|21760.36|21640.36|10
1629733960000|2021-08-23 15:52:40|21764.18|21644.18|21763.96|21643.96|21764.18|21644.18|21762.23|21642.23|10
1629733970000|2021-08-23 15:52:50|21764.33|21644.33|21767.48|21647.48|21767.61|21647.61|21764.33|21644.33|9
1629733980000|2021-08-23 15:53:00|21767.44|21647.44|21769.23|21649.23|21769.23|21649.23|21767.37|21647.37|10
1629733990000|2021-08-23 15:53:10|21769.58|21649.58|21765.2|21645.2|21769.58|21649.58|21765.2|21645.2|10
1629734000000|2021-08-23 15:53:20|21765.62|21645.62|21764.59|21644.59|21768.13|21648.13|21764.59|21644.59|10
1629734010000|2021-08-23 15:53:30|21762.41|21642.41|21758.84|21638.84|21762.41|21642.41|21758.84|21638.84|10
1629734020000|2021-08-23 15:53:40|21758.62|21638.62|21758.47|21638.47|21758.98|21638.98|21756.89|21636.89|10
1629734030000|2021-08-23 15:53:50|21757.29|21637.29|21754.55|21634.55|21757.29|21637.29|21754.18|21634.18|10
1629734040000|2021-08-23 15:54:00|21754.6|21634.6|21754.78|21634.78|21754.78|21634.78|21753.46|21633.46|10
1629734050000|2021-08-23 15:54:10|21755.08|21635.08|21759.26|21639.26|21759.26|21639.26|21755.08|21635.08|10
1629734060000|2021-08-23 15:54:20|21759.33|21639.33|21762.61|21642.61|21764.01|21644.01|21759.33|21639.33|10
1629734070000|2021-08-23 15:54:30|21764.67|21644.67|21763.99|21643.99|21764.67|21644.67|21763.04|21643.04|10
1629734080000|2021-08-23 15:54:40|21765.23|21645.23|21769.41|21649.41|21769.41|21649.41|21765.23|21645.23|10
1629734090000|2021-08-23 15:54:50|21769.81|21649.81|21772.54|21652.54|21772.54|21652.54|21769.36|21649.36|10
1629734100000|2021-08-23 15:55:00|21773.22|21653.22|21779.27|21659.27|21779.69|21659.69|21772.63|21652.63|10
1629734110000|2021-08-23 15:55:10|21779.74|21659.74|21782.14|21662.14|21782.98|21662.98|21779.74|21659.74|10
1629734120000|2021-08-23 15:55:20|21781.67|21661.67|21783.9|21663.9|21783.9|21663.9|21780.09|21660.09|10
1629734130000|2021-08-23 15:55:30|21784.1|21664.1|21784.17|21664.17|21784.17|21664.17|21782.25|21662.25|10
1629734140000|2021-08-23 15:55:40|21784.02|21664.02|21779.81|21659.81|21784.8|21664.8|21779.81|21659.81|10
1629734150000|2021-08-23 15:55:50|21779.2|21659.2|21774.23|21654.23|21780.05|21660.05|21774.23|21654.23|9
1629734160000|2021-08-23 15:56:00|21773.57|21653.57|21764.42|21644.42|21774.61|21654.61|21764.42|21644.42|10
1629734170000|2021-08-23 15:56:10|21763.87|21643.87|21761.24|21641.24|21763.87|21643.87|21761.24|21641.24|10
1629734180000|2021-08-23 15:56:20|21760.92|21640.92|21758.78|21638.78|21760.92|21640.92|21758.59|21638.59|9
1629734190000|2021-08-23 15:56:30|21758.8|21638.8|21759.89|21639.89|21760.27|21640.27|21758.25|21638.25|10
1629734200000|2021-08-23 15:56:40|21759.81|21639.81|21755.75|21635.75|21759.81|21639.81|21755.43|21635.43|10
1629734210000|2021-08-23 15:56:50|21755.85|21635.85|21757.05|21637.05|21757.91|21637.91|21755.66|21635.66|10
1629734220000|2021-08-23 15:57:00|21755.83|21635.83|21755.45|21635.45|21755.87|21635.87|21754.24|21634.24|10
1629734230000|2021-08-23 15:57:10|21754.68|21634.68|21757.88|21637.88|21757.88|21637.88|21753.97|21633.97|10
1629734240000|2021-08-23 15:57:20|21758.14|21638.14|21761.64|21641.64|21761.64|21641.64|21757.74|21637.74|10
1629734250000|2021-08-23 15:57:30|21762.57|21642.57|21768.78|21648.78|21770.4|21650.4|21762.57|21642.57|10
1629734260000|2021-08-23 15:57:40|21769.03|21649.03|21766.86|21646.86|21769.06|21649.06|21766.84|21646.84|10
1629734270000|2021-08-23 15:57:50|21766.9|21646.9|21766.8|21646.8|21768.52|21648.52|21766.68|21646.68|10
1629734280000|2021-08-23 15:58:00|21769.16|21649.16|21768.55|21648.55|21769.83|21649.83|21768.24|21648.24|10
1629734290000|2021-08-23 15:58:10|21769.12|21649.12|21767.15|21647.15|21769.12|21649.12|21766.99|21646.99|9
1629734300000|2021-08-23 15:58:20|21767.16|21647.16|21768.56|21648.56|21768.89|21648.89|21767.15|21647.15|10
1629734310000|2021-08-23 15:58:30|21768.41|21648.41|21765.56|21645.56|21768.63|21648.63|21765.35|21645.35|10
1629734320000|2021-08-23 15:58:40|21764.97|21644.97|21763.97|21643.97|21766.27|21646.27|21763.49|21643.49|10
1629734330000|2021-08-23 15:58:50|21763.63|21643.63|21761.79|21641.79|21763.63|21643.63|21761.46|21641.46|10
1629734340000|2021-08-23 15:59:00|21762.03|21642.03|21763.5|21643.5|21764.59|21644.59|21762.03|21642.03|10
1629734350000|2021-08-23 15:59:10|21763.39|21643.39|21765.88|21645.88|21765.88|21645.88|21763.39|21643.39|10
1629734360000|2021-08-23 15:59:20|21765.75|21645.75|21766.06|21646.06|21766.68|21646.68|21765.58|21645.58|10
1629734370000|2021-08-23 15:59:30|21766.11|21646.11|21756.2|21636.2|21766.11|21646.11|21756.2|21636.2|10
1629734380000|2021-08-23 15:59:40|21756.55|21636.55|21747.58|21627.58|21756.55|21636.55|21747.58|21627.58|10
1629734390000|2021-08-23 15:59:50|21747.17|21627.17|21747.6|21627.6|21747.6|21627.6|21744.46|21624.46|10
1629734400000|2021-08-23 16:00:00|21748.37|21628.37|21752.09|21632.09|21752.09|21632.09|21747.57|21627.57|10
1629734410000|2021-08-23 16:00:10|21752.73|21632.73|21757.82|21637.82|21757.82|21637.82|21752.73|21632.73|10
1629734420000|2021-08-23 16:00:20|21758.77|21638.77|21756.26|21636.26|21758.77|21638.77|21754.6|21634.6|10
1629734430000|2021-08-23 16:00:30|21755.56|21635.56|21748.7|21628.7|21755.95|21635.95|21748.7|21628.7|10
1629734440000|2021-08-23 16:00:40|21744.46|21624.46|21735.21|21615.21|21744.46|21624.46|21735.21|21615.21|10
1629734450000|2021-08-23 16:00:50|21732.76|21612.76|21731.26|21611.26|21732.76|21612.76|21729.47|21609.47|10
1629734460000|2021-08-23 16:01:00|21731.19|21611.19|21731.73|21611.73|21732.1|21612.1|21730.25|21610.25|10
1629734470000|2021-08-23 16:01:10|21732.32|21612.32|21735.65|21615.65|21735.65|21615.65|21732.32|21612.32|10
1629734480000|2021-08-23 16:01:20|21737.28|21617.28|21743.29|21623.29|21743.29|21623.29|21736.68|21616.68|10
1629734490000|2021-08-23 16:01:30|21743.81|21623.81|21745.37|21625.37|21747.16|21627.16|21743.81|21623.81|9
1629734500000|2021-08-23 16:01:40|21745.07|21625.07|21752.22|21632.22|21752.63|21632.63|21745.07|21625.07|10
1629734510000|2021-08-23 16:01:50|21753.4|21633.4|21755.32|21635.32|21755.32|21635.32|21752.17|21632.17|10
1629734520000|2021-08-23 16:02:00|21752.7|21632.7|21753.3|21633.3|21754.15|21634.15|21752.66|21632.66|10
1629734530000|2021-08-23 16:02:10|21757.37|21637.37|21767.57|21647.57|21767.57|21647.57|21757.37|21637.37|10
1629734540000|2021-08-23 16:02:20|21769.69|21649.69|21771.61|21651.61|21776.25|21656.25|21769.69|21649.69|10
1629734550000|2021-08-23 16:02:30|21771.88|21651.88|21776.84|21656.84|21776.84|21656.84|21771.88|21651.88|10
1629734560000|2021-08-23 16:02:40|21776.64|21656.64|21770.65|21650.65|21776.64|21656.64|21770.65|21650.65|10
1629734570000|2021-08-23 16:02:50|21770.13|21650.13|21761.15|21641.15|21770.13|21650.13|21761.15|21641.15|10
1629734580000|2021-08-23 16:03:00|21758.7|21638.7|21751.93|21631.93|21758.7|21638.7|21751.93|21631.93|10
1629734590000|2021-08-23 16:03:10|21751.42|21631.42|21747.88|21627.88|21752.98|21632.98|21747.47|21627.47|10
1629734600000|2021-08-23 16:03:20|21746.75|21626.75|21742.66|21622.66|21746.76|21626.76|21742.66|21622.66|10
1629734610000|2021-08-23 16:03:30|21742.37|21622.37|21744.86|21624.86|21744.86|21624.86|21742.37|21622.37|10
1629734620000|2021-08-23 16:03:40|21744.72|21624.72|21738.71|21618.71|21745.29|21625.29|21738.49|21618.49|10
1629734630000|2021-08-23 16:03:50|21737.12|21617.12|21732.44|21612.44|21737.12|21617.12|21731.08|21611.08|10
1629734640000|2021-08-23 16:04:00|21732.06|21612.06|21737.11|21617.11|21737.11|21617.11|21731.68|21611.68|10
1629734650000|2021-08-23 16:04:10|21740.95|21620.95|21754.42|21634.42|21754.96|21634.96|21740.95|21620.95|10
1629734660000|2021-08-23 16:04:20|21755.16|21635.16|21764.87|21644.87|21764.87|21644.87|21755.16|21635.16|10
1629734670000|2021-08-23 16:04:30|21767.93|21647.93|21772.18|21652.18|21772.18|21652.18|21767.93|21647.93|10
1629734680000|2021-08-23 16:04:40|21772.39|21652.39|21773.92|21653.92|21773.92|21653.92|21771.32|21651.32|10
1629734690000|2021-08-23 16:04:50|21774.11|21654.11|21778.87|21658.87|21778.9|21658.9|21774.11|21654.11|10
1629734700000|2021-08-23 16:05:00|21776.25|21656.25|21779.43|21659.43|21781.06|21661.06|21776.25|21656.25|10
1629734710000|2021-08-23 16:05:10|21781.99|21661.99|21780.34|21660.34|21781.99|21661.99|21778.92|21658.92|10
1629734720000|2021-08-23 16:05:20|21780.58|21660.58|21784.04|21664.04|21785.21|21665.21|21780.58|21660.58|10
1629734730000|2021-08-23 16:05:30|21785.51|21665.51|21789.93|21669.93|21789.93|21669.93|21785.51|21665.51|10
1629734740000|2021-08-23 16:05:40|21789.84|21669.84|21792.42|21672.42|21792.59|21672.59|21788.39|21668.39|10
1629734750000|2021-08-23 16:05:50|21792.97|21672.97|21793.8|21673.8|21796.5|21676.5|21792.97|21672.97|10
1629734760000|2021-08-23 16:06:00|21793.21|21673.21|21783.52|21663.52|21793.21|21673.21|21783.5|21663.5|10
1629734770000|2021-08-23 16:06:10|21780.23|21660.23|21782.75|21662.75|21782.75|21662.75|21777.32|21657.32|10
1629734780000|2021-08-23 16:06:20|21782.74|21662.74|21785.95|21665.95|21785.95|21665.95|21781.45|21661.45|10
1629734790000|2021-08-23 16:06:30|21787.49|21667.49|21789.93|21669.93|21789.93|21669.93|21786.86|21666.86|10
1629734800000|2021-08-23 16:06:40|21788.61|21668.61|21788.63|21668.63|21790.15|21670.15|21787.05|21667.05|10
1629734810000|2021-08-23 16:06:50|21789.63|21669.63|21793.08|21673.08|21793.55|21673.55|21789.63|21669.63|10
1629734820000|2021-08-23 16:07:00|21792.96|21672.96|21796.31|21676.31|21797.4|21677.4|21792.96|21672.96|10
1629734830000|2021-08-23 16:07:10|21795.57|21675.57|21804.1|21684.1|21804.1|21684.1|21793.47|21673.47|10
1629734840000|2021-08-23 16:07:20|21803.7|21683.7|21801.04|21681.04|21803.7|21683.7|21801.03|21681.03|10
1629734850000|2021-08-23 16:07:30|21800.99|21680.99|21795.4|21675.4|21800.99|21680.99|21795.4|21675.4|10
1629734860000|2021-08-23 16:07:40|21793.78|21673.78|21792.53|21672.53|21795.29|21675.29|21792.53|21672.53|10
1629734870000|2021-08-23 16:07:50|21792.29|21672.29|21791.47|21671.47|21794.1|21674.1|21791.47|21671.47|10
1629734880000|2021-08-23 16:08:00|21793.24|21673.24|21787.22|21667.22|21793.77|21673.77|21785.94|21665.94|10
1629734890000|2021-08-23 16:08:10|21785.5|21665.5|21780.08|21660.08|21785.5|21665.5|21779.83|21659.83|10
1629734900000|2021-08-23 16:08:20|21778.34|21658.34|21775.67|21655.67|21778.34|21658.34|21775.67|21655.67|9
1629734910000|2021-08-23 16:08:30|21775.08|21655.08|21779.18|21659.18|21779.18|21659.18|21775.08|21655.08|10
1629734920000|2021-08-23 16:08:40|21776.85|21656.85|21776.01|21656.01|21776.91|21656.91|21775.18|21655.18|10
1629734930000|2021-08-23 16:08:50|21775.53|21655.53|21775.2|21655.2|21775.68|21655.68|21772.99|21652.99|10
1629734940000|2021-08-23 16:09:00|21773.72|21653.72|21774.51|21654.51|21774.51|21654.51|21772.88|21652.88|10
1629734950000|2021-08-23 16:09:10|21776.91|21656.91|21775.44|21655.44|21776.91|21656.91|21773.44|21653.44|9
1629734960000|2021-08-23 16:09:20|21774.82|21654.82|21774.59|21654.59|21775.17|21655.17|21774.08|21654.08|10
1629734970000|2021-08-23 16:09:30|21774.64|21654.64|21776.59|21656.59|21777.09|21657.09|21774.16|21654.16|10
1629734980000|2021-08-23 16:09:40|21777.38|21657.38|21775.05|21655.05|21777.38|21657.38|21774.61|21654.61|10
1629734990000|2021-08-23 16:09:50|21772.64|21652.64|21774.02|21654.02|21774.02|21654.02|21772.64|21652.64|10
1629735000000|2021-08-23 16:10:00|21772.59|21652.59|21767.03|21647.03|21772.59|21652.59|21767.03|21647.03|10
1629735010000|2021-08-23 16:10:10|21765.18|21645.18|21759|21639|21765.39|21645.39|21759|21639|10
1629735020000|2021-08-23 16:10:20|21758.62|21638.62|21752.89|21632.89|21758.93|21638.93|21752.89|21632.89|10
1629735030000|2021-08-23 16:10:30|21752.28|21632.28|21746.39|21626.39|21753.74|21633.74|21746.39|21626.39|10
1629735040000|2021-08-23 16:10:40|21746.46|21626.46|21743.11|21623.11|21746.46|21626.46|21742.98|21622.98|10
1629735050000|2021-08-23 16:10:50|21743.16|21623.16|21743.05|21623.05|21744.91|21624.91|21742.64|21622.64|10
1629735060000|2021-08-23 16:11:00|21741.42|21621.42|21739.73|21619.73|21741.46|21621.46|21739.73|21619.73|10
1629735070000|2021-08-23 16:11:10|21740.05|21620.05|21739.87|21619.87|21740.62|21620.62|21739.4|21619.4|9
1629735080000|2021-08-23 16:11:20|21739.85|21619.85|21745.76|21625.76|21745.76|21625.76|21739.85|21619.85|10
1629735090000|2021-08-23 16:11:30|21747.27|21627.27|21750.42|21630.42|21750.75|21630.75|21747.27|21627.27|10
1629735100000|2021-08-23 16:11:40|21751.01|21631.01|21753.77|21633.77|21754.02|21634.02|21750.97|21630.97|10
1629735110000|2021-08-23 16:11:50|21754.14|21634.14|21756.37|21636.37|21757.77|21637.77|21754.14|21634.14|10
1629735120000|2021-08-23 16:12:00|21756.62|21636.62|21759.11|21639.11|21759.11|21639.11|21756.29|21636.29|9
1629735130000|2021-08-23 16:12:10|21760.22|21640.22|21760.71|21640.71|21763.05|21643.05|21760.22|21640.22|10
1629735140000|2021-08-23 16:12:20|21761.37|21641.37|21764.43|21644.43|21764.46|21644.46|21761.37|21641.37|9
1629735150000|2021-08-23 16:12:30|21764.71|21644.71|21767.86|21647.86|21767.86|21647.86|21764.71|21644.71|10
1629735160000|2021-08-23 16:12:40|21766.7|21646.7|21771.88|21651.88|21771.88|21651.88|21766.7|21646.7|10
1629735170000|2021-08-23 16:12:50|21771.99|21651.99|21779.25|21659.25|21779.25|21659.25|21771.99|21651.99|10
1629735180000|2021-08-23 16:13:00|21779.13|21659.13|21774.69|21654.69|21779.68|21659.68|21774.69|21654.69|10
1629735190000|2021-08-23 16:13:10|21775.5|21655.5|21776.46|21656.46|21777.24|21657.24|21775.06|21655.06|10
1629735200000|2021-08-23 16:13:20|21776.35|21656.35|21777.18|21657.18|21778.28|21658.28|21776.35|21656.35|10
1629735210000|2021-08-23 16:13:30|21776.93|21656.93|21777.37|21657.37|21780.7|21660.7|21776.76|21656.76|10
1629735220000|2021-08-23 16:13:40|21777.19|21657.19|21776.98|21656.98|21777.3|21657.3|21776.3|21656.3|10
1629735230000|2021-08-23 16:13:50|21776.9|21656.9|21773.43|21653.43|21777.38|21657.38|21773.26|21653.26|10
1629735240000|2021-08-23 16:14:00|21774.88|21654.88|21772.8|21652.8|21775.08|21655.08|21772.8|21652.8|9
1629735250000|2021-08-23 16:14:10|21771.76|21651.76|21773.42|21653.42|21773.42|21653.42|21771.52|21651.52|10
1629735260000|2021-08-23 16:14:20|21773.69|21653.69|21771.78|21651.78|21773.87|21653.87|21771.78|21651.78|10
1629735270000|2021-08-23 16:14:30|21771.54|21651.54|21769.72|21649.72|21771.54|21651.54|21769.28|21649.28|10
1629735280000|2021-08-23 16:14:40|21770.18|21650.18|21766.31|21646.31|21770.59|21650.59|21766.31|21646.31|9
1629735290000|2021-08-23 16:14:50|21768.07|21648.07|21762.69|21642.69|21768.07|21648.07|21762.69|21642.69|10
1629735300000|2021-08-23 16:15:00|21761.24|21641.24|21755.8|21635.8|21761.24|21641.24|21754.15|21634.15|10
1629735310000|2021-08-23 16:15:10|21755.23|21635.23|21755.51|21635.51|21755.51|21635.51|21753.47|21633.47|10
1629735320000|2021-08-23 16:15:20|21755.17|21635.17|21755.22|21635.22|21755.33|21635.33|21753.41|21633.41|10
1629735330000|2021-08-23 16:15:30|21756.19|21636.19|21757.16|21637.16|21757.16|21637.16|21756.19|21636.19|10
1629735340000|2021-08-23 16:15:40|21756.55|21636.55|21760.73|21640.73|21760.73|21640.73|21756.46|21636.46|10
1629735350000|2021-08-23 16:15:50|21760.37|21640.37|21767.51|21647.51|21767.51|21647.51|21760.37|21640.37|10
1629735360000|2021-08-23 16:16:00|21767.68|21647.68|21778.12|21658.12|21778.12|21658.12|21767.68|21647.68|10
1629735370000|2021-08-23 16:16:10|21779.07|21659.07|21787.38|21667.38|21788.15|21668.15|21779.07|21659.07|10
1629735380000|2021-08-23 16:16:20|21787.98|21667.98|21788.69|21668.69|21788.69|21668.69|21787.81|21667.81|9
1629735390000|2021-08-23 16:16:30|21789.74|21669.74|21793.19|21673.19|21793.19|21673.19|21789.73|21669.73|10
1629735400000|2021-08-23 16:16:40|21791.85|21671.85|21791.01|21671.01|21793.79|21673.79|21790.51|21670.51|10
1629735410000|2021-08-23 16:16:50|21790.02|21670.02|21795.14|21675.14|21795.55|21675.55|21790.02|21670.02|10
1629735420000|2021-08-23 16:17:00|21795.17|21675.17|21797.6|21677.6|21799.5|21679.5|21795.17|21675.17|10
1629735430000|2021-08-23 16:17:10|21798.23|21678.23|21805.39|21685.39|21805.63|21685.63|21798.23|21678.23|10
1629735440000|2021-08-23 16:17:20|21807.01|21687.01|21812.1|21692.1|21812.1|21692.1|21807.01|21687.01|10
1629735450000|2021-08-23 16:17:30|21811.57|21691.57|21810.39|21690.39|21811.71|21691.71|21809.97|21689.97|10
1629735460000|2021-08-23 16:17:40|21810.57|21690.57|21806.9|21686.9|21810.57|21690.57|21806.14|21686.14|10
1629735470000|2021-08-23 16:17:50|21805.09|21685.09|21803.27|21683.27|21806.03|21686.03|21803.27|21683.27|10
1629735480000|2021-08-23 16:18:00|21801.64|21681.64|21801.24|21681.24|21801.64|21681.64|21799.23|21679.23|10
1629735490000|2021-08-23 16:18:10|21800.73|21680.73|21804.51|21684.51|21804.51|21684.51|21800.73|21680.73|10
1629735500000|2021-08-23 16:18:20|21806.52|21686.52|21808.32|21688.32|21808.97|21688.97|21806.49|21686.49|10
1629735510000|2021-08-23 16:18:30|21809.62|21689.62|21810.35|21690.35|21810.41|21690.41|21809.53|21689.53|10
1629735520000|2021-08-23 16:18:40|21810.48|21690.48|21811.34|21691.34|21811.34|21691.34|21809.5|21689.5|9
1629735530000|2021-08-23 16:18:50|21811.59|21691.59|21813.79|21693.79|21813.79|21693.79|21811.4|21691.4|9
1629735540000|2021-08-23 16:19:00|21814.93|21694.93|21820.08|21700.08|21820.08|21700.08|21814.76|21694.76|10
1629735550000|2021-08-23 16:19:10|21821.1|21701.1|21828.89|21708.89|21828.89|21708.89|21821.1|21701.1|10
1629735560000|2021-08-23 16:19:20|21831.62|21711.62|21825.83|21705.83|21831.62|21711.62|21824.84|21704.84|10
1629735570000|2021-08-23 16:19:30|21825.53|21705.53|21825.65|21705.65|21827.96|21707.96|21825.53|21705.53|10
1629735580000|2021-08-23 16:19:40|21825.66|21705.66|21829.62|21709.62|21829.62|21709.62|21825.66|21705.66|10
1629735590000|2021-08-23 16:19:50|21830.14|21710.14|21828.6|21708.6|21830.93|21710.93|21828.41|21708.41|10
1629735600000|2021-08-23 16:20:00|21829.93|21709.93|21828.65|21708.65|21830.54|21710.54|21826.63|21706.63|10
1629735610000|2021-08-23 16:20:10|21829.22|21709.22|21827.54|21707.54|21829.22|21709.22|21826.3|21706.3|10
1629735620000|2021-08-23 16:20:20|21827.59|21707.59|21827.53|21707.53|21828.17|21708.17|21826.31|21706.31|10
1629735630000|2021-08-23 16:20:30|21827.59|21707.59|21819.01|21699.01|21827.84|21707.84|21819.01|21699.01|10
1629735640000|2021-08-23 16:20:40|21817.77|21697.77|21812.92|21692.92|21817.77|21697.77|21812.28|21692.28|10
1629735650000|2021-08-23 16:20:50|21812.25|21692.25|21811.14|21691.14|21813.56|21693.56|21810.35|21690.35|10
1629735660000|2021-08-23 16:21:00|21811.11|21691.11|21807.69|21687.69|21811.11|21691.11|21805.06|21685.06|9
1629735670000|2021-08-23 16:21:10|21808.3|21688.3|21809.21|21689.21|21809.21|21689.21|21808.29|21688.29|9
1629735680000|2021-08-23 16:21:20|21809.32|21689.32|21804.47|21684.47|21809.32|21689.32|21804.47|21684.47|10
1629735690000|2021-08-23 16:21:30|21803.85|21683.85|21806.2|21686.2|21806.2|21686.2|21802.78|21682.78|10
1629735700000|2021-08-23 16:21:40|21806.18|21686.18|21803.79|21683.79|21806.66|21686.66|21803.79|21683.79|10
1629735710000|2021-08-23 16:21:50|21803.56|21683.56|21807.48|21687.48|21807.48|21687.48|21803.56|21683.56|10
1629735720000|2021-08-23 16:22:00|21807.77|21687.77|21808.51|21688.51|21808.82|21688.82|21807.38|21687.38|10
1629735730000|2021-08-23 16:22:10|21809.74|21689.74|21809.69|21689.69|21809.79|21689.79|21808.06|21688.06|9
1629735740000|2021-08-23 16:22:20|21809.59|21689.59|21814.88|21694.88|21814.88|21694.88|21808.41|21688.41|10
1629735750000|2021-08-23 16:22:30|21816.44|21696.44|21820.86|21700.86|21820.86|21700.86|21816.22|21696.22|10
1629735760000|2021-08-23 16:22:40|21823.12|21703.12|21826.12|21706.12|21827.73|21707.73|21823.12|21703.12|10
1629735770000|2021-08-23 16:22:50|21826.69|21706.69|21835.78|21715.78|21836.57|21716.57|21826.69|21706.69|10
1629735780000|2021-08-23 16:23:00|21836.62|21716.62|21837.5|21717.5|21837.89|21717.89|21836.61|21716.61|10
1629735790000|2021-08-23 16:23:10|21836.27|21716.27|21842.65|21722.65|21842.96|21722.96|21836.27|21716.27|10
1629735800000|2021-08-23 16:23:20|21842.74|21722.74|21836.26|21716.26|21842.74|21722.74|21836.14|21716.14|10
1629735810000|2021-08-23 16:23:30|21835.61|21715.61|21832.75|21712.75|21835.92|21715.92|21830.21|21710.21|10
1629735820000|2021-08-23 16:23:40|21832.94|21712.94|21835.37|21715.37|21835.37|21715.37|21831.75|21711.75|10
1629735830000|2021-08-23 16:23:50|21835.84|21715.84|21833.41|21713.41|21835.84|21715.84|21831.35|21711.35|10
1629735840000|2021-08-23 16:24:00|21833.4|21713.4|21831.4|21711.4|21833.4|21713.4|21831.4|21711.4|10
1629735850000|2021-08-23 16:24:10|21831.13|21711.13|21832.12|21712.12|21832.99|21712.99|21830.71|21710.71|10
1629735860000|2021-08-23 16:24:20|21831.52|21711.52|21831.5|21711.5|21831.55|21711.55|21829.08|21709.08|10
1629735870000|2021-08-23 16:24:30|21831.88|21711.88|21837.5|21717.5|21837.5|21717.5|21831.88|21711.88|10
1629735880000|2021-08-23 16:24:40|21838.06|21718.06|21854.54|21734.54|21854.54|21734.54|21837.54|21717.54|10
1629735890000|2021-08-23 16:24:50|21855.42|21735.42|21856.99|21736.99|21858.74|21738.74|21855.42|21735.42|10
1629735900000|2021-08-23 16:25:00|21856.76|21736.76|21862.14|21742.14|21862.14|21742.14|21856.76|21736.76|10
1629735910000|2021-08-23 16:25:10|21861.99|21741.99|21860.52|21740.52|21864.01|21744.01|21860.15|21740.15|10
1629735920000|2021-08-23 16:25:20|21860.87|21740.87|21872.48|21752.48|21872.48|21752.48|21860.87|21740.87|10
1629735930000|2021-08-23 16:25:30|21873.61|21753.61|21883.08|21763.08|21883.08|21763.08|21872.73|21752.73|10
1629735940000|2021-08-23 16:25:40|21884.92|21764.92|21883.42|21763.42|21884.92|21764.92|21882.75|21762.75|10
1629735950000|2021-08-23 16:25:50|21882.69|21762.69|21881.39|21761.39|21884.74|21764.74|21881.04|21761.04|10
1629735960000|2021-08-23 16:26:00|21881.53|21761.53|21882.77|21762.77|21882.77|21762.77|21878.81|21758.81|10
1629735970000|2021-08-23 16:26:10|21882.93|21762.93|21884.75|21764.75|21885.33|21765.33|21882.93|21762.93|10
1629735980000|2021-08-23 16:26:20|21882.55|21762.55|21877.86|21757.86|21882.55|21762.55|21877.86|21757.86|10
1629735990000|2021-08-23 16:26:30|21877.75|21757.75|21870.42|21750.42|21877.75|21757.75|21870.09|21750.09|10
1629736000000|2021-08-23 16:26:40|21871.41|21751.41|21869.2|21749.2|21871.81|21751.81|21869.2|21749.2|10
1629736010000|2021-08-23 16:26:50|21868.91|21748.91|21865.11|21745.11|21868.91|21748.91|21863.2|21743.2|10
1629736020000|2021-08-23 16:27:00|21864.33|21744.33|21869.89|21749.89|21869.89|21749.89|21864.33|21744.33|10
1629736030000|2021-08-23 16:27:10|21871.61|21751.61|21874.06|21754.06|21874.06|21754.06|21871.61|21751.61|10
1629736040000|2021-08-23 16:27:20|21872.27|21752.27|21873.24|21753.24|21874.45|21754.45|21872.27|21752.27|9
1629736050000|2021-08-23 16:27:30|21873.58|21753.58|21873.89|21753.89|21873.89|21753.89|21872.37|21752.37|10
1629736060000|2021-08-23 16:27:40|21872.87|21752.87|21872.32|21752.32|21872.87|21752.87|21871.1|21751.1|9
1629736070000|2021-08-23 16:27:50|21873.81|21753.81|21881.59|21761.59|21881.59|21761.59|21873.81|21753.81|10
1629736080000|2021-08-23 16:28:00|21881.61|21761.61|21880.07|21760.07|21881.61|21761.61|21879.43|21759.43|10
1629736090000|2021-08-23 16:28:10|21879.95|21759.95|21882.66|21762.66|21882.79|21762.79|21879.95|21759.95|10
1629736100000|2021-08-23 16:28:20|21885.2|21765.2|21884.64|21764.64|21886.72|21766.72|21884.13|21764.13|10
1629736110000|2021-08-23 16:28:30|21884.2|21764.2|21881.17|21761.17|21885.76|21765.76|21881.17|21761.17|9
1629736120000|2021-08-23 16:28:40|21880.15|21760.15|21889.26|21769.26|21889.26|21769.26|21880.15|21760.15|10
1629736130000|2021-08-23 16:28:50|21889|21769|21885.75|21765.75|21889.1|21769.1|21885.75|21765.75|10
1629736140000|2021-08-23 16:29:00|21885.44|21765.44|21882.3|21762.3|21886.01|21766.01|21881.7|21761.7|10
1629736150000|2021-08-23 16:29:10|21883.29|21763.29|21885.13|21765.13|21885.87|21765.87|21883.29|21763.29|10
1629736160000|2021-08-23 16:29:20|21885.73|21765.73|21888.37|21768.37|21888.37|21768.37|21885.73|21765.73|10
1629736170000|2021-08-23 16:29:30|21890.04|21770.04|21889.72|21769.72|21891.09|21771.09|21889.28|21769.28|10
1629736180000|2021-08-23 16:29:40|21890.91|21770.91|21891.83|21771.83|21892.36|21772.36|21890.49|21770.49|10
1629736190000|2021-08-23 16:29:50|21891.35|21771.35|21893.37|21773.37|21893.37|21773.37|21891.35|21771.35|10
1629736200000|2021-08-23 16:30:00|21893.5|21773.5|21886.19|21766.19|21893.5|21773.5|21883.05|21763.05|10
1629736210000|2021-08-23 16:30:10|21882.87|21762.87|21871.48|21751.48|21882.87|21762.87|21871.48|21751.48|10
1629736220000|2021-08-23 16:30:20|21870.6|21750.6|21868.34|21748.34|21870.96|21750.96|21868.14|21748.14|10
1629736230000|2021-08-23 16:30:30|21868.37|21748.37|21867.33|21747.33|21868.71|21748.71|21866.13|21746.13|10
1629736240000|2021-08-23 16:30:40|21866.91|21746.91|21866.06|21746.06|21867.48|21747.48|21865.47|21745.47|10
1629736250000|2021-08-23 16:30:50|21865.76|21745.76|21864.84|21744.84|21867.76|21747.76|21864.73|21744.73|10
1629736260000|2021-08-23 16:31:00|21863.76|21743.76|21869.29|21749.29|21870.24|21750.24|21863.76|21743.76|10
1629736270000|2021-08-23 16:31:10|21869.66|21749.66|21868.48|21748.48|21869.8|21749.8|21867.94|21747.94|10
1629736280000|2021-08-23 16:31:20|21868.9|21748.9|21870.98|21750.98|21870.98|21750.98|21868.49|21748.49|10
1629736290000|2021-08-23 16:31:30|21871.45|21751.45|21867.59|21747.59|21871.45|21751.45|21867.31|21747.31|10
1629736300000|2021-08-23 16:31:40|21868.28|21748.28|21868.13|21748.13|21868.48|21748.48|21867.23|21747.23|10
1629736310000|2021-08-23 16:31:50|21868.82|21748.82|21869.76|21749.76|21870.87|21750.87|21868.39|21748.39|9
1629736320000|2021-08-23 16:32:00|21870.22|21750.22|21872.2|21752.2|21872.56|21752.56|21870.22|21750.22|10
1629736330000|2021-08-23 16:32:10|21872.98|21752.98|21874.87|21754.87|21874.87|21754.87|21872.62|21752.62|10
1629736340000|2021-08-23 16:32:20|21875.47|21755.47|21876.33|21756.33|21876.33|21756.33|21873.88|21753.88|10
1629736350000|2021-08-23 16:32:30|21876.37|21756.37|21877.02|21757.02|21878.24|21758.24|21876.37|21756.37|10
1629736360000|2021-08-23 16:32:40|21877.06|21757.06|21879.31|21759.31|21879.31|21759.31|21877.06|21757.06|10
1629736370000|2021-08-23 16:32:50|21879.33|21759.33|21881.36|21761.36|21881.97|21761.97|21878.22|21758.22|10
1629736380000|2021-08-23 16:33:00|21882.6|21762.6|21885.06|21765.06|21885.06|21765.06|21882.6|21762.6|10
1629736390000|2021-08-23 16:33:10|21885.66|21765.66|21892.63|21772.63|21892.66|21772.66|21885.66|21765.66|10
1629736400000|2021-08-23 16:33:20|21893.08|21773.08|21900.36|21780.36|21900.36|21780.36|21893.03|21773.03|10
1629736410000|2021-08-23 16:33:30|21900.55|21780.55|21903.43|21783.43|21905.87|21785.87|21900.55|21780.55|10
1629736420000|2021-08-23 16:33:40|21904.04|21784.04|21901.41|21781.41|21904.04|21784.04|21899.67|21779.67|10
1629736430000|2021-08-23 16:33:50|21901.78|21781.78|21901.55|21781.55|21901.78|21781.78|21900.33|21780.33|10
1629736440000|2021-08-23 16:34:00|21902.77|21782.77|21899.62|21779.62|21902.77|21782.77|21899.12|21779.12|10
1629736450000|2021-08-23 16:34:10|21899.4|21779.4|21901.71|21781.71|21901.71|21781.71|21899.01|21779.01|10
1629736460000|2021-08-23 16:34:20|21902.05|21782.05|21894.89|21774.89|21902.61|21782.61|21894.89|21774.89|10
1629736470000|2021-08-23 16:34:30|21894.78|21774.78|21897.45|21777.45|21897.8|21777.8|21894.24|21774.24|9
1629736480000|2021-08-23 16:34:40|21897.38|21777.38|21902.97|21782.97|21902.97|21782.97|21897.38|21777.38|10
1629736490000|2021-08-23 16:34:50|21902.03|21782.03|21903.7|21783.7|21904.6|21784.6|21902.03|21782.03|10
1629736500000|2021-08-23 16:35:00|21904.3|21784.3|21910.85|21790.85|21910.85|21790.85|21904.3|21784.3|10
1629736510000|2021-08-23 16:35:10|21910.88|21790.88|21909.58|21789.58|21912.1|21792.1|21909.58|21789.58|9
1629736520000|2021-08-23 16:35:20|21911.4|21791.4|21906.77|21786.77|21912.27|21792.27|21906.65|21786.65|10
1629736530000|2021-08-23 16:35:30|21906.03|21786.03|21897.98|21777.98|21906.03|21786.03|21897.98|21777.98|10
1629736540000|2021-08-23 16:35:40|21895.99|21775.99|21890.79|21770.79|21895.99|21775.99|21890.36|21770.36|10
1629736550000|2021-08-23 16:35:50|21890.12|21770.12|21884.05|21764.05|21890.12|21770.12|21884.05|21764.05|10
1629736560000|2021-08-23 16:36:00|21883.32|21763.32|21886.28|21766.28|21886.28|21766.28|21883.32|21763.32|9
1629736570000|2021-08-23 16:36:10|21886.92|21766.92|21886.9|21766.9|21887.21|21767.21|21885.17|21765.17|10
1629736580000|2021-08-23 16:36:20|21887.3|21767.3|21885.91|21765.91|21887.89|21767.89|21884.84|21764.84|10
1629736590000|2021-08-23 16:36:30|21884.56|21764.56|21884.91|21764.91|21886.03|21766.03|21882.67|21762.67|10
1629736600000|2021-08-23 16:36:40|21884.59|21764.59|21882.95|21762.95|21885.04|21765.04|21882.67|21762.67|10
1629736610000|2021-08-23 16:36:50|21882.9|21762.9|21878.04|21758.04|21882.9|21762.9|21878.04|21758.04|9
1629736620000|2021-08-23 16:37:00|21878.23|21758.23|21875.12|21755.12|21878.23|21758.23|21875.12|21755.12|10
1629736630000|2021-08-23 16:37:10|21875.01|21755.01|21873.41|21753.41|21875.01|21755.01|21872.02|21752.02|10
1629736640000|2021-08-23 16:37:20|21873.69|21753.69|21874.67|21754.67|21876.32|21756.32|21873.69|21753.69|10
1629736650000|2021-08-23 16:37:30|21874.34|21754.34|21875.24|21755.24|21875.77|21755.77|21874.34|21754.34|10
1629736660000|2021-08-23 16:37:40|21877.01|21757.01|21878.22|21758.22|21878.5|21758.5|21875.93|21755.93|10
1629736670000|2021-08-23 16:37:50|21877.08|21757.08|21880.29|21760.29|21880.29|21760.29|21876.55|21756.55|10
1629736680000|2021-08-23 16:38:00|21880.56|21760.56|21884.67|21764.67|21884.94|21764.94|21878.77|21758.77|10
1629736690000|2021-08-23 16:38:10|21884.93|21764.93|21886.33|21766.33|21886.7|21766.7|21884.86|21764.86|10
1629736700000|2021-08-23 16:38:20|21886.42|21766.42|21883.57|21763.57|21887.05|21767.05|21883.57|21763.57|10
1629736710000|2021-08-23 16:38:30|21884.27|21764.27|21887.35|21767.35|21887.83|21767.83|21884.27|21764.27|10
1629736720000|2021-08-23 16:38:40|21886.9|21766.9|21886.19|21766.19|21887.75|21767.75|21886.04|21766.04|10
1629736730000|2021-08-23 16:38:50|21886.29|21766.29|21886.01|21766.01|21887.53|21767.53|21886.01|21766.01|10
1629736740000|2021-08-23 16:39:00|21886.68|21766.68|21878.16|21758.16|21886.68|21766.68|21878.16|21758.16|10
1629736750000|2021-08-23 16:39:10|21878.35|21758.35|21874.82|21754.82|21878.35|21758.35|21874.17|21754.17|10
1629736760000|2021-08-23 16:39:20|21875.31|21755.31|21867.28|21747.28|21877.34|21757.34|21867.22|21747.22|10
1629736770000|2021-08-23 16:39:30|21867.55|21747.55|21866.91|21746.91|21867.55|21747.55|21866.85|21746.85|10
1629736780000|2021-08-23 16:39:40|21867.66|21747.66|21866.3|21746.3|21867.95|21747.95|21865.33|21745.33|10
1629736790000|2021-08-23 16:39:50|21866.42|21746.42|21868.67|21748.67|21868.75|21748.75|21866.35|21746.35|10
1629736800000|2021-08-23 16:40:00|21869.34|21749.34|21868.68|21748.68|21870.07|21750.07|21868.56|21748.56|10
1629736810000|2021-08-23 16:40:10|21868.19|21748.19|21858.5|21738.5|21869.23|21749.23|21858.5|21738.5|10
1629736820000|2021-08-23 16:40:20|21858.81|21738.81|21858.02|21738.02|21861.19|21741.19|21858.02|21738.02|10
1629736830000|2021-08-23 16:40:30|21857.81|21737.81|21855.09|21735.09|21857.81|21737.81|21852.76|21732.76|10
1629736840000|2021-08-23 16:40:40|21855.11|21735.11|21851.92|21731.92|21855.51|21735.51|21851.9|21731.9|10
1629736850000|2021-08-23 16:40:50|21850.62|21730.62|21847.44|21727.44|21850.62|21730.62|21847.44|21727.44|9
1629736860000|2021-08-23 16:41:00|21848.34|21728.34|21846.4|21726.4|21848.34|21728.34|21846.02|21726.02|10
1629736870000|2021-08-23 16:41:10|21845.87|21725.87|21846.6|21726.6|21846.6|21726.6|21845.77|21725.77|10
1629736880000|2021-08-23 16:41:20|21847.05|21727.05|21833.08|21713.08|21847.05|21727.05|21833.08|21713.08|9
1629736890000|2021-08-23 16:41:30|21832.73|21712.73|21824.17|21704.17|21832.73|21712.73|21823.95|21703.95|10
1629736900000|2021-08-23 16:41:40|21822.14|21702.14|21815.64|21695.64|21822.14|21702.14|21815.04|21695.04|10
1629736910000|2021-08-23 16:41:50|21814.69|21694.69|21814.13|21694.13|21814.97|21694.97|21812.65|21692.65|10
1629736920000|2021-08-23 16:42:00|21813.26|21693.26|21813.95|21693.95|21815.28|21695.28|21813.22|21693.22|10
1629736930000|2021-08-23 16:42:10|21814.08|21694.08|21821.91|21701.91|21821.91|21701.91|21814.08|21694.08|10
1629736940000|2021-08-23 16:42:20|21821.71|21701.71|21824.65|21704.65|21824.65|21704.65|21821.6|21701.6|10
1629736950000|2021-08-23 16:42:30|21824.81|21704.81|21820.26|21700.26|21824.81|21704.81|21820.26|21700.26|10
1629736960000|2021-08-23 16:42:40|21818.3|21698.3|21817.37|21697.37|21818.46|21698.46|21817.37|21697.37|10
1629736970000|2021-08-23 16:42:50|21817.18|21697.18|21816.4|21696.4|21817.41|21697.41|21815.48|21695.48|10
1629736980000|2021-08-23 16:43:00|21816.6|21696.6|21816.83|21696.83|21817.71|21697.71|21815.05|21695.05|9
1629736990000|2021-08-23 16:43:10|21817.08|21697.08|21817.44|21697.44|21819.36|21699.36|21817.08|21697.08|10
1629737000000|2021-08-23 16:43:20|21818.54|21698.54|21816.44|21696.44|21819.38|21699.38|21816.44|21696.44|10
1629737010000|2021-08-23 16:43:30|21816.41|21696.41|21811.32|21691.32|21816.41|21696.41|21811.32|21691.32|10
1629737020000|2021-08-23 16:43:40|21811.14|21691.14|21807.47|21687.47|21811.14|21691.14|21807.39|21687.39|10
1629737030000|2021-08-23 16:43:50|21806.86|21686.86|21806.09|21686.09|21806.86|21686.86|21805.36|21685.36|10
1629737040000|2021-08-23 16:44:00|21805.18|21685.18|21797.04|21677.04|21805.2|21685.2|21797.04|21677.04|10
1629737050000|2021-08-23 16:44:10|21795.53|21675.53|21790.46|21670.46|21795.53|21675.53|21790.46|21670.46|10
1629737060000|2021-08-23 16:44:20|21791.89|21671.89|21794.61|21674.61|21794.61|21674.61|21789.4|21669.4|10
1629737070000|2021-08-23 16:44:30|21793.98|21673.98|21793.75|21673.75|21794.64|21674.64|21793.13|21673.13|10
1629737080000|2021-08-23 16:44:40|21792.72|21672.72|21790.99|21670.99|21792.72|21672.72|21790.92|21670.92|10
1629737090000|2021-08-23 16:44:50|21790.88|21670.88|21800.5|21680.5|21800.5|21680.5|21790.88|21670.88|10
1629737100000|2021-08-23 16:45:00|21801.71|21681.71|21805.27|21685.27|21806.14|21686.14|21801.71|21681.71|10
1629737110000|2021-08-23 16:45:10|21805.97|21685.97|21799.16|21679.16|21805.97|21685.97|21799.16|21679.16|10
1629737120000|2021-08-23 16:45:20|21798.42|21678.42|21782.31|21662.31|21798.42|21678.42|21782.31|21662.31|10
1629737130000|2021-08-23 16:45:30|21781.41|21661.41|21778.47|21658.47|21781.41|21661.41|21778.28|21658.28|9
1629737140000|2021-08-23 16:45:40|21777.8|21657.8|21775.53|21655.53|21777.8|21657.8|21775.37|21655.37|8
1629737150000|2021-08-23 16:45:50|21774.81|21654.81|21763.32|21643.32|21776.44|21656.44|21763.32|21643.32|10
1629737160000|2021-08-23 16:46:00|21764.95|21644.95|21761.21|21641.21|21765|21645|21761.21|21641.21|10
1629737170000|2021-08-23 16:46:10|21761.18|21641.18|21762|21642|21762.86|21642.86|21761.18|21641.18|10
1629737180000|2021-08-23 16:46:20|21763.9|21643.9|21764.77|21644.77|21765.12|21645.12|21763.9|21643.9|9
1629737190000|2021-08-23 16:46:30|21764.63|21644.63|21767.37|21647.37|21768.76|21648.76|21764.63|21644.63|10
1629737200000|2021-08-23 16:46:40|21768.52|21648.52|21773.68|21653.68|21774.12|21654.12|21768.52|21648.52|10
1629737210000|2021-08-23 16:46:50|21773.64|21653.64|21775.52|21655.52|21775.52|21655.52|21772.62|21652.62|10
1629737220000|2021-08-23 16:47:00|21777.88|21657.88|21781.43|21661.43|21781.61|21661.61|21777.88|21657.88|10
1629737230000|2021-08-23 16:47:10|21781.51|21661.51|21775.12|21655.12|21781.66|21661.66|21775.12|21655.12|10
1629737240000|2021-08-23 16:47:20|21774.93|21654.93|21764.6|21644.6|21774.93|21654.93|21764.6|21644.6|10
1629737250000|2021-08-23 16:47:30|21764.21|21644.21|21757.59|21637.59|21764.21|21644.21|21757.47|21637.47|10
1629737260000|2021-08-23 16:47:40|21757.06|21637.06|21758.43|21638.43|21758.43|21638.43|21755.29|21635.29|10
1629737270000|2021-08-23 16:47:50|21758.57|21638.57|21759.04|21639.04|21759.44|21639.44|21758.53|21638.53|9
1629737280000|2021-08-23 16:48:00|21758.54|21638.54|21755.22|21635.22|21758.8|21638.8|21755.22|21635.22|8
1629737290000|2021-08-23 16:48:10|21755.38|21635.38|21755.23|21635.23|21756.76|21636.76|21755.23|21635.23|9
1629737300000|2021-08-23 16:48:20|21754.7|21634.7|21752.07|21632.07|21754.7|21634.7|21752.07|21632.07|10
1629737310000|2021-08-23 16:48:30|21752.33|21632.33|21752.9|21632.9|21753.11|21633.11|21752.33|21632.33|9
1629737320000|2021-08-23 16:48:40|21753.87|21633.87|21752.89|21632.89|21753.87|21633.87|21751.45|21631.45|8
1629737330000|2021-08-23 16:48:50|21753.31|21633.31|21756.98|21636.98|21757.51|21637.51|21752.75|21632.75|10
1629737340000|2021-08-23 16:49:00|21755.07|21635.07|21752.97|21632.97|21755.07|21635.07|21752.97|21632.97|9
1629737350000|2021-08-23 16:49:10|21752.9|21632.9|21750.62|21630.62|21752.93|21632.93|21750.34|21630.34|9
1629737360000|2021-08-23 16:49:20|21750.21|21630.21|21749.47|21629.47|21750.21|21630.21|21748.18|21628.18|10
1629737370000|2021-08-23 16:49:30|21748.93|21628.93|21747.69|21627.69|21748.93|21628.93|21747.6|21627.6|10
1629737380000|2021-08-23 16:49:40|21748.05|21628.05|21746.6|21626.6|21748.76|21628.76|21746.59|21626.59|10
1629737390000|2021-08-23 16:49:50|21746.29|21626.29|21751.74|21631.74|21752.57|21632.57|21746.29|21626.29|10
1629737400000|2021-08-23 16:50:00|21751.59|21631.59|21746.65|21626.65|21751.59|21631.59|21746.2|21626.2|10
1629737410000|2021-08-23 16:50:10|21747.08|21627.08|21743.52|21623.52|21747.08|21627.08|21743.23|21623.23|10
1629737420000|2021-08-23 16:50:20|21742.09|21622.09|21737.36|21617.36|21742.09|21622.09|21737.26|21617.26|10
1629737430000|2021-08-23 16:50:30|21737.96|21617.96|21749.67|21629.67|21749.67|21629.67|21736.7|21616.7|10
1629737440000|2021-08-23 16:50:40|21749.42|21629.42|21767.73|21647.73|21767.73|21647.73|21749.42|21629.42|10
1629737450000|2021-08-23 16:50:50|21772.22|21652.22|21776.72|21656.72|21778.03|21658.03|21772.22|21652.22|10
1629737460000|2021-08-23 16:51:00|21776.3|21656.3|21774.48|21654.48|21776.33|21656.33|21774.32|21654.32|9
1629737470000|2021-08-23 16:51:10|21775.72|21655.72|21774.16|21654.16|21775.81|21655.81|21773.74|21653.74|10
1629737480000|2021-08-23 16:51:20|21778.38|21658.38|21783.82|21663.82|21783.83|21663.83|21778.06|21658.06|10
1629737490000|2021-08-23 16:51:30|21784.56|21664.56|21793.47|21673.47|21793.47|21673.47|21784.56|21664.56|10
1629737500000|2021-08-23 16:51:40|21794.3|21674.3|21802.55|21682.55|21802.55|21682.55|21794.3|21674.3|10
1629737510000|2021-08-23 16:51:50|21802.85|21682.85|21808.28|21688.28|21808.28|21688.28|21802.66|21682.66|10
1629737520000|2021-08-23 16:52:00|21808.42|21688.42|21811.77|21691.77|21811.77|21691.77|21807.98|21687.98|10
1629737530000|2021-08-23 16:52:10|21811.64|21691.64|21808.75|21688.75|21811.64|21691.64|21808.75|21688.75|10
1629737540000|2021-08-23 16:52:20|21808.88|21688.88|21802.68|21682.68|21808.88|21688.88|21802.45|21682.45|10
1629737550000|2021-08-23 16:52:30|21802.88|21682.88|21803.03|21683.03|21803.64|21683.64|21802.75|21682.75|10
1629737560000|2021-08-23 16:52:40|21802.86|21682.86|21798.76|21678.76|21802.86|21682.86|21796.84|21676.84|10
1629737570000|2021-08-23 16:52:50|21798.79|21678.79|21797.66|21677.66|21799.31|21679.31|21796.87|21676.87|10
1629737580000|2021-08-23 16:53:00|21797.92|21677.92|21796.84|21676.84|21799.61|21679.61|21796.84|21676.84|10
1629737590000|2021-08-23 16:53:10|21795.97|21675.97|21787.84|21667.84|21795.97|21675.97|21787.84|21667.84|9
1629737600000|2021-08-23 16:53:20|21787.49|21667.49|21787.63|21667.63|21787.63|21667.63|21785.28|21665.28|10
1629737610000|2021-08-23 16:53:30|21788.37|21668.37|21790.3|21670.3|21790.3|21670.3|21788.18|21668.18|10
1629737620000|2021-08-23 16:53:40|21791.08|21671.08|21793.55|21673.55|21793.55|21673.55|21790.64|21670.64|10
1629737630000|2021-08-23 16:53:50|21791.87|21671.87|21799.28|21679.28|21799.33|21679.33|21791.87|21671.87|10
1629737640000|2021-08-23 16:54:00|21800.73|21680.73|21803.06|21683.06|21803.15|21683.15|21800.18|21680.18|10
1629737650000|2021-08-23 16:54:10|21802.9|21682.9|21799.62|21679.62|21805.27|21685.27|21799.62|21679.62|10
1629737660000|2021-08-23 16:54:20|21799.14|21679.14|21793.88|21673.88|21799.14|21679.14|21793.88|21673.88|10
1629737670000|2021-08-23 16:54:30|21792.36|21672.36|21791.74|21671.74|21793.11|21673.11|21791.74|21671.74|9
1629737680000|2021-08-23 16:54:40|21792.4|21672.4|21795.74|21675.74|21795.74|21675.74|21791.79|21671.79|10
1629737690000|2021-08-23 16:54:50|21796.84|21676.84|21801.99|21681.99|21802.46|21682.46|21796.84|21676.84|10
1629737700000|2021-08-23 16:55:00|21802.7|21682.7|21801.36|21681.36|21803.42|21683.42|21801.36|21681.36|10
1629737710000|2021-08-23 16:55:10|21801.76|21681.76|21800.05|21680.05|21801.81|21681.81|21799.96|21679.96|9
1629737720000|2021-08-23 16:55:20|21800.29|21680.29|21799.53|21679.53|21800.51|21680.51|21798.47|21678.47|9
1629737730000|2021-08-23 16:55:30|21799.7|21679.7|21800.24|21680.24|21800.24|21680.24|21797.8|21677.8|10
1629737740000|2021-08-23 16:55:40|21800.57|21680.57|21805.85|21685.85|21807.27|21687.27|21800.29|21680.29|10
1629737750000|2021-08-23 16:55:50|21806.07|21686.07|21808.47|21688.47|21808.47|21688.47|21806.07|21686.07|10
1629737760000|2021-08-23 16:56:00|21810.17|21690.17|21810.99|21690.99|21810.99|21690.99|21810.17|21690.17|10
1629737770000|2021-08-23 16:56:10|21811.51|21691.51|21816.38|21696.38|21816.38|21696.38|21811.5|21691.5|10
1629737780000|2021-08-23 16:56:20|21816.96|21696.96|21828.31|21708.31|21828.31|21708.31|21816.96|21696.96|10
1629737790000|2021-08-23 16:56:30|21830.28|21710.28|21840.73|21720.73|21840.73|21720.73|21830.28|21710.28|10
1629737800000|2021-08-23 16:56:40|21840.93|21720.93|21850.42|21730.42|21850.42|21730.42|21840.72|21720.72|10
1629737810000|2021-08-23 16:56:50|21850.61|21730.61|21862.48|21742.48|21862.48|21742.48|21850.61|21730.61|10
1629737820000|2021-08-23 16:57:00|21861.19|21741.19|21860.41|21740.41|21861.5|21741.5|21860.01|21740.01|10
1629737830000|2021-08-23 16:57:10|21861.6|21741.6|21865.57|21745.57|21865.57|21745.57|21861.6|21741.6|10
1629737840000|2021-08-23 16:57:20|21866.55|21746.55|21867.08|21747.08|21867.08|21747.08|21863.98|21743.98|10
1629737850000|2021-08-23 16:57:30|21865.77|21745.77|21870.58|21750.58|21870.58|21750.58|21863.72|21743.72|10
1629737860000|2021-08-23 16:57:40|21871.74|21751.74|21878.81|21758.81|21878.81|21758.81|21871.74|21751.74|9
1629737870000|2021-08-23 16:57:50|21880.82|21760.82|21879.13|21759.13|21880.82|21760.82|21879.13|21759.13|10
1629737880000|2021-08-23 16:58:00|21878.75|21758.75|21876.93|21756.93|21879.47|21759.47|21876.93|21756.93|10
1629737890000|2021-08-23 16:58:10|21876.28|21756.28|21874.39|21754.39|21876.58|21756.58|21873.87|21753.87|10
1629737900000|2021-08-23 16:58:20|21874.47|21754.47|21872.66|21752.66|21874.47|21754.47|21871.33|21751.33|10
1629737910000|2021-08-23 16:58:30|21873.34|21753.34|21874.17|21754.17|21874.17|21754.17|21873.34|21753.34|10
1629737920000|2021-08-23 16:58:40|21874.22|21754.22|21876.5|21756.5|21876.52|21756.52|21872.61|21752.61|10
1629737930000|2021-08-23 16:58:50|21878.49|21758.49|21882.59|21762.59|21882.59|21762.59|21878.3|21758.3|10
1629737940000|2021-08-23 16:59:00|21882.68|21762.68|21893.97|21773.97|21893.97|21773.97|21881.36|21761.36|10
1629737950000|2021-08-23 16:59:10|21894.03|21774.03|21902.84|21782.84|21902.93|21782.93|21894.03|21774.03|10
1629737960000|2021-08-23 16:59:20|21902.98|21782.98|21910.07|21790.07|21910.07|21790.07|21902.98|21782.98|10
1629737970000|2021-08-23 16:59:30|21910.17|21790.17|21906.56|21786.56|21910.17|21790.17|21906.56|21786.56|10
1629737980000|2021-08-23 16:59:40|21906.84|21786.84|21905.66|21785.66|21907.3|21787.3|21903.66|21783.66|10
1629737990000|2021-08-23 16:59:50|21905.98|21785.98|21908.56|21788.56|21908.63|21788.63|21905.49|21785.49|10
1629738000000|2021-08-23 17:00:00|21908.33|21788.33|21905.61|21785.61|21908.72|21788.72|21904.24|21784.24|10
1629738010000|2021-08-23 17:00:10|21905.7|21785.7|21900.64|21780.64|21905.87|21785.87|21900.64|21780.64|9
1629738020000|2021-08-23 17:00:20|21900.51|21780.51|21902.31|21782.31|21902.46|21782.46|21899.62|21779.62|10
1629738030000|2021-08-23 17:00:30|21901.65|21781.65|21901.94|21781.94|21902.44|21782.44|21900.63|21780.63|10
1629738040000|2021-08-23 17:00:40|21901.46|21781.46|21898.46|21778.46|21901.65|21781.65|21898.46|21778.46|10
1629738050000|2021-08-23 17:00:50|21899.18|21779.18|21898.54|21778.54|21899.72|21779.72|21896.99|21776.99|10
1629738060000|2021-08-23 17:01:00|21898.84|21778.84|21896.24|21776.24|21899.33|21779.33|21896.24|21776.24|10
1629738070000|2021-08-23 17:01:10|21895.25|21775.25|21893.25|21773.25|21895.25|21775.25|21893.13|21773.13|10
1629738080000|2021-08-23 17:01:20|21893.46|21773.46|21889.35|21769.35|21893.46|21773.46|21888.7|21768.7|9
1629738090000|2021-08-23 17:01:30|21888.43|21768.43|21882.74|21762.74|21888.43|21768.43|21882.74|21762.74|10
1629738100000|2021-08-23 17:01:40|21883.32|21763.32|21880.51|21760.51|21883.32|21763.32|21880.51|21760.51|10
1629738110000|2021-08-23 17:01:50|21880.21|21760.21|21881.73|21761.73|21881.73|21761.73|21879.15|21759.15|10
1629738120000|2021-08-23 17:02:00|21881.27|21761.27|21879.86|21759.86|21881.27|21761.27|21879.86|21759.86|10
1629738130000|2021-08-23 17:02:10|21878.27|21758.27|21876.15|21756.15|21878.36|21758.36|21876.15|21756.15|10
1629738140000|2021-08-23 17:02:20|21875.71|21755.71|21873.97|21753.97|21877.34|21757.34|21873.97|21753.97|10
1629738150000|2021-08-23 17:02:30|21872.82|21752.82|21870.66|21750.66|21873.28|21753.28|21870.66|21750.66|10
1629738160000|2021-08-23 17:02:40|21870.07|21750.07|21869.35|21749.35|21870.07|21750.07|21867.63|21747.63|10
1629738170000|2021-08-23 17:02:50|21869.41|21749.41|21873.21|21753.21|21873.21|21753.21|21868.32|21748.32|10
1629738180000|2021-08-23 17:03:00|21874.98|21754.98|21881.37|21761.37|21881.37|21761.37|21874.84|21754.84|10
1629738190000|2021-08-23 17:03:10|21883.26|21763.26|21894.01|21774.01|21894.01|21774.01|21883.26|21763.26|10
1629738200000|2021-08-23 17:03:20|21895.07|21775.07|21902.74|21782.74|21902.74|21782.74|21895.07|21775.07|10
1629738210000|2021-08-23 17:03:30|21904.87|21784.87|21912.14|21792.14|21912.14|21792.14|21904.87|21784.87|10
1629738220000|2021-08-23 17:03:40|21912.46|21792.46|21926.2|21806.2|21926.2|21806.2|21912.46|21792.46|10
1629738230000|2021-08-23 17:03:50|21926.12|21806.12|21928.79|21808.79|21928.79|21808.79|21924.24|21804.24|10
1629738240000|2021-08-23 17:04:00|21930.53|21810.53|21932.77|21812.77|21932.77|21812.77|21930.51|21810.51|10
1629738250000|2021-08-23 17:04:10|21932.92|21812.92|21934.27|21814.27|21935.8|21815.8|21932.92|21812.92|10
1629738260000|2021-08-23 17:04:20|21931.89|21811.89|21932.11|21812.11|21933.79|21813.79|21931.57|21811.57|9
1629738270000|2021-08-23 17:04:30|21930.94|21810.94|21927.68|21807.68|21931.44|21811.44|21927.68|21807.68|10
1629738280000|2021-08-23 17:04:40|21928.57|21808.57|21928.78|21808.78|21928.78|21808.78|21926.88|21806.88|10
1629738290000|2021-08-23 17:04:50|21929.23|21809.23|21930.25|21810.25|21930.25|21810.25|21928.04|21808.04|10
1629738300000|2021-08-23 17:05:00|21930.89|21810.89|21935|21815|21935.13|21815.13|21930.89|21810.89|10
1629738310000|2021-08-23 17:05:10|21934.86|21814.86|21935.71|21815.71|21936.42|21816.42|21934.32|21814.32|10
1629738320000|2021-08-23 17:05:20|21936.5|21816.5|21936.16|21816.16|21936.5|21816.5|21935.82|21815.82|10
1629738330000|2021-08-23 17:05:30|21935.65|21815.65|21931.59|21811.59|21937.24|21817.24|21931.59|21811.59|10
1629738340000|2021-08-23 17:05:40|21930.11|21810.11|21923.55|21803.55|21930.11|21810.11|21923.55|21803.55|10
1629738350000|2021-08-23 17:05:50|21923.17|21803.17|21918.74|21798.74|21923.47|21803.47|21918.74|21798.74|10
1629738360000|2021-08-23 17:06:00|21920.01|21800.01|21911.42|21791.42|21920.01|21800.01|21911.42|21791.42|10
1629738370000|2021-08-23 17:06:10|21910.46|21790.46|21904.89|21784.89|21910.46|21790.46|21904.89|21784.89|10
1629738380000|2021-08-23 17:06:20|21907.27|21787.27|21905.62|21785.62|21907.33|21787.33|21905.62|21785.62|10
1629738390000|2021-08-23 17:06:30|21905.8|21785.8|21906.31|21786.31|21906.6|21786.6|21905.64|21785.64|10
1629738400000|2021-08-23 17:06:40|21905.74|21785.74|21904.54|21784.54|21905.93|21785.93|21904.54|21784.54|10
1629738410000|2021-08-23 17:06:50|21905.14|21785.14|21908.35|21788.35|21909.15|21789.15|21904.98|21784.98|10
1629738420000|2021-08-23 17:07:00|21907.66|21787.66|21906.68|21786.68|21908.54|21788.54|21906.35|21786.35|10
1629738430000|2021-08-23 17:07:10|21906.69|21786.69|21901.15|21781.15|21907.12|21787.12|21901.15|21781.15|10
1629738440000|2021-08-23 17:07:20|21901.36|21781.36|21900.5|21780.5|21901.66|21781.66|21900.32|21780.32|10
1629738450000|2021-08-23 17:07:30|21900.55|21780.55|21900.07|21780.07|21900.95|21780.95|21900.07|21780.07|9
1629738460000|2021-08-23 17:07:40|21900.16|21780.16|21902.02|21782.02|21902.02|21782.02|21899.81|21779.81|10
1629738470000|2021-08-23 17:07:50|21902.26|21782.26|21903.12|21783.12|21904.4|21784.4|21902.26|21782.26|9
1629738480000|2021-08-23 17:08:00|21902.94|21782.94|21905.04|21785.04|21905.17|21785.17|21902.91|21782.91|10
1629738490000|2021-08-23 17:08:10|21905.94|21785.94|21908.04|21788.04|21908.68|21788.68|21905.94|21785.94|9
1629738500000|2021-08-23 17:08:20|21908.68|21788.68|21910.3|21790.3|21910.5|21790.5|21908.68|21788.68|10
1629738510000|2021-08-23 17:08:30|21910.54|21790.54|21910.08|21790.08|21911.7|21791.7|21910.08|21790.08|10
1629738520000|2021-08-23 17:08:40|21910.73|21790.73|21911.37|21791.37|21911.75|21791.75|21910.51|21790.51|10
1629738530000|2021-08-23 17:08:50|21911.31|21791.31|21907.04|21787.04|21911.58|21791.58|21907.04|21787.04|10
1629738540000|2021-08-23 17:09:00|21906.74|21786.74|21905.32|21785.32|21906.74|21786.74|21904.59|21784.59|10
1629738550000|2021-08-23 17:09:10|21906.42|21786.42|21902.05|21782.05|21906.42|21786.42|21902.05|21782.05|9
1629738560000|2021-08-23 17:09:20|21899.88|21779.88|21892.76|21772.76|21899.88|21779.88|21892.76|21772.76|9
1629738570000|2021-08-23 17:09:30|21892.4|21772.4|21893.62|21773.62|21893.73|21773.73|21891.34|21771.34|10
1629738580000|2021-08-23 17:09:40|21893.34|21773.34|21894.58|21774.58|21894.58|21774.58|21893.06|21773.06|10
1629738590000|2021-08-23 17:09:50|21895.79|21775.79|21902.41|21782.41|21902.41|21782.41|21895.79|21775.79|10
1629738600000|2021-08-23 17:10:00|21902.91|21782.91|21904.91|21784.91|21905.47|21785.47|21902.79|21782.79|10
1629738610000|2021-08-23 17:10:10|21903.89|21783.89|21899.43|21779.43|21904.27|21784.27|21899.3|21779.3|10
1629738620000|2021-08-23 17:10:20|21899.29|21779.29|21897.24|21777.24|21899.29|21779.29|21897.24|21777.24|10
1629738630000|2021-08-23 17:10:30|21896.8|21776.8|21891.34|21771.34|21896.8|21776.8|21891.34|21771.34|10
1629738640000|2021-08-23 17:10:40|21890.87|21770.87|21889.09|21769.09|21891.05|21771.05|21889.09|21769.09|10
1629738650000|2021-08-23 17:10:50|21889.49|21769.49|21889.04|21769.04|21889.49|21769.49|21888.66|21768.66|10
1629738660000|2021-08-23 17:11:00|21890.24|21770.24|21890.37|21770.37|21890.48|21770.48|21889.64|21769.64|10
1629738670000|2021-08-23 17:11:10|21890.63|21770.63|21890.81|21770.81|21891.12|21771.12|21889.76|21769.76|10
1629738680000|2021-08-23 17:11:20|21891.22|21771.22|21892.35|21772.35|21893.44|21773.44|21891.22|21771.22|10
1629738690000|2021-08-23 17:11:30|21892.22|21772.22|21893.8|21773.8|21893.8|21773.8|21892.22|21772.22|9
1629738700000|2021-08-23 17:11:40|21893.99|21773.99|21893.71|21773.71|21894.5|21774.5|21892.59|21772.59|10
1629738710000|2021-08-23 17:11:50|21894.68|21774.68|21901.53|21781.53|21902.41|21782.41|21894.68|21774.68|10
1629738720000|2021-08-23 17:12:00|21902.44|21782.44|21897.41|21777.41|21902.44|21782.44|21897.41|21777.41|10
1629738730000|2021-08-23 17:12:10|21897.84|21777.84|21895.67|21775.67|21897.84|21777.84|21895.66|21775.66|10
1629738740000|2021-08-23 17:12:20|21895.71|21775.71|21889.02|21769.02|21895.71|21775.71|21889.02|21769.02|10
1629738750000|2021-08-23 17:12:30|21886.68|21766.68|21885.38|21765.38|21887.65|21767.65|21885.38|21765.38|10
1629738760000|2021-08-23 17:12:40|21885.85|21765.85|21883.38|21763.38|21886.54|21766.54|21883.38|21763.38|10
1629738770000|2021-08-23 17:12:50|21883.22|21763.22|21878.97|21758.97|21883.22|21763.22|21878.97|21758.97|10
1629738780000|2021-08-23 17:13:00|21879.67|21759.67|21877.25|21757.25|21880.07|21760.07|21877.25|21757.25|10
1629738790000|2021-08-23 17:13:10|21876.83|21756.83|21875.27|21755.27|21877.07|21757.07|21875.27|21755.27|9
1629738800000|2021-08-23 17:13:20|21874.1|21754.1|21869.22|21749.22|21874.1|21754.1|21869.07|21749.07|9
1629738810000|2021-08-23 17:13:30|21868.25|21748.25|21870.49|21750.49|21870.5|21750.5|21868.25|21748.25|10
1629738820000|2021-08-23 17:13:40|21870.46|21750.46|21874.11|21754.11|21874.11|21754.11|21869.17|21749.17|10
1629738830000|2021-08-23 17:13:50|21875.02|21755.02|21876.56|21756.56|21877.04|21757.04|21874.63|21754.63|10
1629738840000|2021-08-23 17:14:00|21876.6|21756.6|21874.38|21754.38|21876.65|21756.65|21873.98|21753.98|10
1629738850000|2021-08-23 17:14:10|21874.46|21754.46|21875.49|21755.49|21875.49|21755.49|21873.49|21753.49|10
1629738860000|2021-08-23 17:14:20|21875.96|21755.96|21877.06|21757.06|21877.06|21757.06|21874.87|21754.87|10
1629738870000|2021-08-23 17:14:30|21876.99|21756.99|21879.47|21759.47|21879.47|21759.47|21876.99|21756.99|9
1629738880000|2021-08-23 17:14:40|21880.08|21760.08|21872.7|21752.7|21880.08|21760.08|21872.7|21752.7|10
1629738890000|2021-08-23 17:14:50|21871.7|21751.7|21868.69|21748.69|21871.7|21751.7|21868.69|21748.69|10
1629738900000|2021-08-23 17:15:00|21869.2|21749.2|21867.22|21747.22|21869.68|21749.68|21867.22|21747.22|10
1629738910000|2021-08-23 17:15:10|21866.47|21746.47|21865.91|21745.91|21867.34|21747.34|21865.91|21745.91|10
1629738920000|2021-08-23 17:15:20|21865.83|21745.83|21857.42|21737.42|21865.83|21745.83|21857.42|21737.42|10
1629738930000|2021-08-23 17:15:30|21857.25|21737.25|21855.16|21735.16|21857.26|21737.26|21855.16|21735.16|10
1629738940000|2021-08-23 17:15:40|21854.8|21734.8|21854.92|21734.92|21856.81|21736.81|21854.8|21734.8|10
1629738950000|2021-08-23 17:15:50|21854.97|21734.97|21852.86|21732.86|21855.02|21735.02|21852.76|21732.76|10
1629738960000|2021-08-23 17:16:00|21852.81|21732.81|21851.03|21731.03|21854.18|21734.18|21851.03|21731.03|10
1629738970000|2021-08-23 17:16:10|21850.72|21730.72|21850.17|21730.17|21852.3|21732.3|21849.38|21729.38|10
1629738980000|2021-08-23 17:16:20|21850.33|21730.33|21850.74|21730.74|21851.76|21731.76|21850.33|21730.33|10
1629738990000|2021-08-23 17:16:30|21849.29|21729.29|21855.78|21735.78|21855.78|21735.78|21849.29|21729.29|9
1629739000000|2021-08-23 17:16:40|21856.39|21736.39|21853|21733|21857.71|21737.71|21853|21733|10
1629739010000|2021-08-23 17:16:50|21852.57|21732.57|21849.18|21729.18|21852.57|21732.57|21849.18|21729.18|10
1629739020000|2021-08-23 17:17:00|21848.55|21728.55|21838.22|21718.22|21848.55|21728.55|21838.22|21718.22|9
1629739030000|2021-08-23 17:17:10|21838.11|21718.11|21834.28|21714.28|21838.11|21718.11|21833.75|21713.75|10
1629739040000|2021-08-23 17:17:20|21835.23|21715.23|21833.86|21713.86|21835.23|21715.23|21833.5|21713.5|9
1629739050000|2021-08-23 17:17:30|21835.8|21715.8|21835.35|21715.35|21837.31|21717.31|21835.35|21715.35|9
1629739060000|2021-08-23 17:17:40|21834.99|21714.99|21838.3|21718.3|21838.3|21718.3|21834.97|21714.97|10
1629739070000|2021-08-23 17:17:50|21838.29|21718.29|21839.19|21719.19|21839.31|21719.31|21838.18|21718.18|10
1629739080000|2021-08-23 17:18:00|21839.26|21719.26|21842.83|21722.83|21842.83|21722.83|21839.26|21719.26|9
1629739090000|2021-08-23 17:18:10|21842.55|21722.55|21843.46|21723.46|21843.75|21723.75|21842.19|21722.19|10
1629739100000|2021-08-23 17:18:20|21843.52|21723.52|21842.97|21722.97|21843.52|21723.52|21841.19|21721.19|10
1629739110000|2021-08-23 17:18:30|21842.86|21722.86|21846.13|21726.13|21846.13|21726.13|21842.86|21722.86|10
1629739120000|2021-08-23 17:18:40|21845.91|21725.91|21843.54|21723.54|21847.44|21727.44|21842.82|21722.82|9
1629739130000|2021-08-23 17:18:50|21843.69|21723.69|21842.26|21722.26|21843.74|21723.74|21842.26|21722.26|8
1629739140000|2021-08-23 17:19:00|21842.36|21722.36|21843.41|21723.41|21843.41|21723.41|21842.27|21722.27|8
1629739150000|2021-08-23 17:19:10|21843.46|21723.46|21842.69|21722.69|21843.46|21723.46|21841.11|21721.11|10
1629739160000|2021-08-23 17:19:20|21844.97|21724.97|21845.58|21725.58|21845.72|21725.72|21844.78|21724.78|9
1629739170000|2021-08-23 17:19:30|21845.04|21725.04|21845.7|21725.7|21845.7|21725.7|21843.71|21723.71|10
1629739180000|2021-08-23 17:19:40|21845.28|21725.28|21843.34|21723.34|21845.61|21725.61|21843.34|21723.34|10
1629739190000|2021-08-23 17:19:50|21842.77|21722.77|21843.34|21723.34|21844.13|21724.13|21842.69|21722.69|10
1629739200000|2021-08-23 17:20:00|21843.03|21723.03|21840.51|21720.51|21843.26|21723.26|21840.51|21720.51|10
1629739210000|2021-08-23 17:20:10|21840.27|21720.27|21841.55|21721.55|21842.28|21722.28|21840|21720|10
1629739220000|2021-08-23 17:20:20|21842.44|21722.44|21841.17|21721.17|21842.68|21722.68|21841.17|21721.17|10
1629739230000|2021-08-23 17:20:30|21841.4|21721.4|21849.31|21729.31|21849.31|21729.31|21841.4|21721.4|9
1629739240000|2021-08-23 17:20:40|21852.04|21732.04|21855.45|21735.45|21855.81|21735.81|21852.04|21732.04|10
1629739250000|2021-08-23 17:20:50|21856.24|21736.24|21857.57|21737.57|21858.37|21738.37|21856.24|21736.24|10
1629739260000|2021-08-23 17:21:00|21857.24|21737.24|21854.82|21734.82|21857.28|21737.28|21854.82|21734.82|10
1629739270000|2021-08-23 17:21:10|21854.57|21734.57|21853.5|21733.5|21854.57|21734.57|21851.99|21731.99|10
1629739280000|2021-08-23 17:21:20|21853.51|21733.51|21853.87|21733.87|21854.56|21734.56|21853.51|21733.51|9
1629739290000|2021-08-23 17:21:30|21853.73|21733.73|21854.62|21734.62|21854.84|21734.84|21853.61|21733.61|9
1629739300000|2021-08-23 17:21:40|21855.01|21735.01|21857.17|21737.17|21857.17|21737.17|21854.44|21734.44|10
1629739310000|2021-08-23 17:21:50|21857.71|21737.71|21860.61|21740.61|21860.62|21740.62|21857.71|21737.71|10
1629739320000|2021-08-23 17:22:00|21860.79|21740.79|21862.51|21742.51|21862.51|21742.51|21860.51|21740.51|10
1629739330000|2021-08-23 17:22:10|21861.44|21741.44|21860.51|21740.51|21862.02|21742.02|21860.51|21740.51|10
1629739340000|2021-08-23 17:22:20|21859.38|21739.38|21855.63|21735.63|21859.38|21739.38|21855.54|21735.54|10
1629739350000|2021-08-23 17:22:30|21855.64|21735.64|21854.05|21734.05|21857.42|21737.42|21854.05|21734.05|10
1629739360000|2021-08-23 17:22:40|21853.79|21733.79|21851.14|21731.14|21853.79|21733.79|21850.79|21730.79|8
1629739370000|2021-08-23 17:22:50|21847.62|21727.62|21843.5|21723.5|21847.79|21727.79|21843.5|21723.5|10
1629739380000|2021-08-23 17:23:00|21841.49|21721.49|21843.97|21723.97|21843.97|21723.97|21841.35|21721.35|10
1629739390000|2021-08-23 17:23:10|21843.7|21723.7|21845.97|21725.97|21845.97|21725.97|21843.7|21723.7|10
1629739400000|2021-08-23 17:23:20|21845|21725|21844.96|21724.96|21846.18|21726.18|21844.57|21724.57|9
1629739410000|2021-08-23 17:23:30|21843.87|21723.87|21846.47|21726.47|21846.7|21726.7|21843.87|21723.87|10
1629739420000|2021-08-23 17:23:40|21846.63|21726.63|21847.18|21727.18|21847.23|21727.23|21846.14|21726.14|10
1629739430000|2021-08-23 17:23:50|21848.39|21728.39|21851.39|21731.39|21851.39|21731.39|21848.39|21728.39|10
1629739440000|2021-08-23 17:24:00|21851.26|21731.26|21849.8|21729.8|21851.26|21731.26|21849.78|21729.78|9
1629739450000|2021-08-23 17:24:10|21849.84|21729.84|21847.05|21727.05|21850.35|21730.35|21847.05|21727.05|10
1629739460000|2021-08-23 17:24:20|21846.52|21726.52|21845.12|21725.12|21847.13|21727.13|21845.12|21725.12|10
1629739470000|2021-08-23 17:24:30|21846.04|21726.04|21846.08|21726.08|21846.08|21726.08|21844.84|21724.84|10
1629739480000|2021-08-23 17:24:40|21846.23|21726.23|21845.04|21725.04|21846.23|21726.23|21843.9|21723.9|9
1629739490000|2021-08-23 17:24:50|21844.88|21724.88|21845.81|21725.81|21845.82|21725.82|21843.7|21723.7|10
1629739500000|2021-08-23 17:25:00|21846.17|21726.17|21848.14|21728.14|21848.18|21728.18|21846.12|21726.12|10
1629739510000|2021-08-23 17:25:10|21848.09|21728.09|21846.99|21726.99|21848.41|21728.41|21846.68|21726.68|8
1629739520000|2021-08-23 17:25:20|21846.94|21726.94|21846.84|21726.84|21847.94|21727.94|21846.84|21726.84|10
1629739530000|2021-08-23 17:25:30|21846.6|21726.6|21846.21|21726.21|21846.78|21726.78|21846.08|21726.08|10
1629739540000|2021-08-23 17:25:40|21845.8|21725.8|21845.99|21725.99|21847.12|21727.12|21845.49|21725.49|10
1629739550000|2021-08-23 17:25:50|21846|21726|21845.91|21725.91|21846.38|21726.38|21844.4|21724.4|10
1629739560000|2021-08-23 17:26:00|21846.16|21726.16|21842.94|21722.94|21846.16|21726.16|21842.94|21722.94|9
1629739570000|2021-08-23 17:26:10|21842.83|21722.83|21841.6|21721.6|21844|21724|21841.6|21721.6|9
1629739580000|2021-08-23 17:26:20|21842.17|21722.17|21842.5|21722.5|21843.91|21723.91|21840.66|21720.66|10
1629739590000|2021-08-23 17:26:30|21842.55|21722.55|21842.21|21722.21|21842.75|21722.75|21841.48|21721.48|10
1629739600000|2021-08-23 17:26:40|21840.67|21720.67|21833.25|21713.25|21840.67|21720.67|21833.25|21713.25|10
1629739610000|2021-08-23 17:26:50|21832.75|21712.75|21836.4|21716.4|21837.04|21717.04|21832.75|21712.75|10
1629739620000|2021-08-23 17:27:00|21836.47|21716.47|21832.92|21712.92|21836.8|21716.8|21832.92|21712.92|10
1629739630000|2021-08-23 17:27:10|21831.83|21711.83|21823.89|21703.89|21831.83|21711.83|21823.83|21703.83|10
1629739640000|2021-08-23 17:27:20|21823.97|21703.97|21823.59|21703.59|21825.35|21705.35|21822.15|21702.15|10
1629739650000|2021-08-23 17:27:30|21823.41|21703.41|21818.91|21698.91|21823.41|21703.41|21818.91|21698.91|10
1629739660000|2021-08-23 17:27:40|21817.56|21697.56|21827.19|21707.19|21827.19|21707.19|21817.21|21697.21|10
1629739670000|2021-08-23 17:27:50|21827.91|21707.91|21833.85|21713.85|21835.26|21715.26|21827.91|21707.91|10
1629739680000|2021-08-23 17:28:00|21834.83|21714.83|21837.77|21717.77|21838.54|21718.54|21834.17|21714.17|10
1629739690000|2021-08-23 17:28:10|21836.55|21716.55|21836.79|21716.79|21836.89|21716.89|21836.11|21716.11|10
1629739700000|2021-08-23 17:28:20|21837.15|21717.15|21837.02|21717.02|21837.54|21717.54|21836.44|21716.44|10
1629739710000|2021-08-23 17:28:30|21836.69|21716.69|21838.73|21718.73|21840.3|21720.3|21836.52|21716.52|10
1629739720000|2021-08-23 17:28:40|21838.39|21718.39|21839.58|21719.58|21839.93|21719.93|21838.25|21718.25|9
1629739730000|2021-08-23 17:28:50|21839.56|21719.56|21837.78|21717.78|21839.56|21719.56|21837.78|21717.78|10
1629739740000|2021-08-23 17:29:00|21837.36|21717.36|21832.72|21712.72|21837.37|21717.37|21832.72|21712.72|10
1629739750000|2021-08-23 17:29:10|21831.23|21711.23|21831.62|21711.62|21832.34|21712.34|21829.73|21709.73|10
1629739760000|2021-08-23 17:29:20|21830.72|21710.72|21827.39|21707.39|21830.72|21710.72|21827.21|21707.21|8
1629739770000|2021-08-23 17:29:30|21827.61|21707.61|21828.05|21708.05|21828.32|21708.32|21826.58|21706.58|10
1629739780000|2021-08-23 17:29:40|21826.28|21706.28|21823.89|21703.89|21827.42|21707.42|21823.89|21703.89|9
1629739790000|2021-08-23 17:29:50|21824|21704|21822.26|21702.26|21824.23|21704.23|21822.26|21702.26|10
1629739800000|2021-08-23 17:30:00|21821.75|21701.75|21819.12|21699.12|21821.75|21701.75|21819.12|21699.12|10
1629739810000|2021-08-23 17:30:10|21819|21699|21815.16|21695.16|21819|21699|21815.16|21695.16|10
1629739820000|2021-08-23 17:30:20|21817.09|21697.09|21816.18|21696.18|21817.41|21697.41|21816.18|21696.18|10
1629739830000|2021-08-23 17:30:30|21815.54|21695.54|21810.6|21690.6|21815.62|21695.62|21810.6|21690.6|9
1629739840000|2021-08-23 17:30:40|21810.53|21690.53|21810.5|21690.5|21810.53|21690.53|21809.31|21689.31|10
1629739850000|2021-08-23 17:30:50|21809.9|21689.9|21810.63|21690.63|21811.74|21691.74|21809.9|21689.9|9
1629739860000|2021-08-23 17:31:00|21810.42|21690.42|21810.89|21690.89|21812.41|21692.41|21810.42|21690.42|10
1629739870000|2021-08-23 17:31:10|21807.36|21687.36|21807.92|21687.92|21807.92|21687.92|21806.45|21686.45|9
1629739880000|2021-08-23 17:31:20|21808.04|21688.04|21807.75|21687.75|21808.04|21688.04|21806.82|21686.82|9
1629739890000|2021-08-23 17:31:30|21807.33|21687.33|21807.7|21687.7|21807.7|21687.7|21807.17|21687.17|10
1629739900000|2021-08-23 17:31:40|21808.32|21688.32|21806.13|21686.13|21808.32|21688.32|21806.13|21686.13|8
1629739910000|2021-08-23 17:31:50|21805.68|21685.68|21805.69|21685.69|21805.69|21685.69|21804.58|21684.58|10
1629739920000|2021-08-23 17:32:00|21805.46|21685.46|21804.25|21684.25|21807.63|21687.63|21804.25|21684.25|10
1629739930000|2021-08-23 17:32:10|21803.85|21683.85|21802.51|21682.51|21803.85|21683.85|21801.94|21681.94|9
1629739940000|2021-08-23 17:32:20|21802.5|21682.5|21803.9|21683.9|21805.52|21685.52|21802.5|21682.5|8
1629739950000|2021-08-23 17:32:30|21804.37|21684.37|21803.51|21683.51|21804.81|21684.81|21803.33|21683.33|10
1629739960000|2021-08-23 17:32:40|21803.29|21683.29|21802.89|21682.89|21803.75|21683.75|21801.05|21681.05|10
1629739970000|2021-08-23 17:32:50|21803.17|21683.17|21801.78|21681.78|21803.36|21683.36|21801.55|21681.55|10
1629739980000|2021-08-23 17:33:00|21801.91|21681.91|21805.28|21685.28|21805.28|21685.28|21801.86|21681.86|10
1629739990000|2021-08-23 17:33:10|21804.29|21684.29|21804.61|21684.61|21804.61|21684.61|21803.58|21683.58|9
1629740000000|2021-08-23 17:33:20|21805.96|21685.96|21806.96|21686.96|21806.96|21686.96|21805.05|21685.05|10
1629740010000|2021-08-23 17:33:30|21806.74|21686.74|21813.15|21693.15|21813.15|21693.15|21806.74|21686.74|10
1629740020000|2021-08-23 17:33:40|21813.99|21693.99|21819.85|21699.85|21819.85|21699.85|21813.99|21693.99|10
1629740030000|2021-08-23 17:33:50|21819.99|21699.99|21823.88|21703.88|21823.88|21703.88|21819.99|21699.99|9
1629740040000|2021-08-23 17:34:00|21823.91|21703.91|21831.49|21711.49|21831.49|21711.49|21823.91|21703.91|10
1629740050000|2021-08-23 17:34:10|21832.29|21712.29|21837.55|21717.55|21837.55|21717.55|21832.21|21712.21|10
1629740060000|2021-08-23 17:34:20|21838.23|21718.23|21839.92|21719.92|21842.29|21722.29|21838.23|21718.23|10
1629740070000|2021-08-23 17:34:30|21839.17|21719.17|21841.61|21721.61|21842.43|21722.43|21839.17|21719.17|10
1629740080000|2021-08-23 17:34:40|21841.58|21721.58|21842.05|21722.05|21843.55|21723.55|21841.58|21721.58|10
1629740090000|2021-08-23 17:34:50|21842.69|21722.69|21845.01|21725.01|21845.01|21725.01|21842.69|21722.69|10
1629740100000|2021-08-23 17:35:00|21845.43|21725.43|21845.06|21725.06|21845.46|21725.46|21843.8|21723.8|10
1629740110000|2021-08-23 17:35:10|21844.73|21724.73|21844.26|21724.26|21844.84|21724.84|21843.52|21723.52|9
1629740120000|2021-08-23 17:35:20|21844.13|21724.13|21840.29|21720.29|21844.13|21724.13|21840.29|21720.29|10
1629740130000|2021-08-23 17:35:30|21840.02|21720.02|21837.31|21717.31|21840.02|21720.02|21837.15|21717.15|10
1629740140000|2021-08-23 17:35:40|21836.49|21716.49|21834.73|21714.73|21836.49|21716.49|21834.73|21714.73|10
1629740150000|2021-08-23 17:35:50|21834.5|21714.5|21825.1|21705.1|21834.5|21714.5|21824.99|21704.99|9
1629740160000|2021-08-23 17:36:00|21825.24|21705.24|21823.89|21703.89|21826.27|21706.27|21823.89|21703.89|10
1629740170000|2021-08-23 17:36:10|21824.23|21704.23|21816.74|21696.74|21824.23|21704.23|21816.74|21696.74|10
1629740180000|2021-08-23 17:36:20|21818.01|21698.01|21817.12|21697.12|21818.96|21698.96|21817.12|21697.12|10
1629740190000|2021-08-23 17:36:30|21818.31|21698.31|21818.68|21698.68|21818.8|21698.8|21818.31|21698.31|9
1629740200000|2021-08-23 17:36:40|21818.7|21698.7|21819.52|21699.52|21819.52|21699.52|21816.35|21696.35|10
1629740210000|2021-08-23 17:36:50|21820.02|21700.02|21819.97|21699.97|21820.39|21700.39|21819.97|21699.97|9
1629740220000|2021-08-23 17:37:00|21819.87|21699.87|21818.88|21698.88|21820.1|21700.1|21818.3|21698.3|9
1629740230000|2021-08-23 17:37:10|21817.73|21697.73|21817.11|21697.11|21817.73|21697.73|21816.94|21696.94|10
1629740240000|2021-08-23 17:37:20|21817.37|21697.37|21818.35|21698.35|21819.19|21699.19|21817.09|21697.09|10
1629740250000|2021-08-23 17:37:30|21818.36|21698.36|21816.99|21696.99|21818.69|21698.69|21816.99|21696.99|9
1629740260000|2021-08-23 17:37:40|21817.23|21697.23|21819.76|21699.76|21820.33|21700.33|21817.23|21697.23|10
1629740270000|2021-08-23 17:37:50|21819.92|21699.92|21822.75|21702.75|21822.75|21702.75|21819.92|21699.92|10
1629740280000|2021-08-23 17:38:00|21823.37|21703.37|21827.34|21707.34|21827.49|21707.49|21823.37|21703.37|9
1629740290000|2021-08-23 17:38:10|21827|21707|21828.08|21708.08|21828.36|21708.36|21827|21707|10
1629740300000|2021-08-23 17:38:20|21827.93|21707.93|21831.41|21711.41|21831.41|21711.41|21827.93|21707.93|10
1629740310000|2021-08-23 17:38:30|21831.87|21711.87|21834.83|21714.83|21834.83|21714.83|21831.53|21711.53|10
1629740320000|2021-08-23 17:38:40|21835.4|21715.4|21834.16|21714.16|21836.12|21716.12|21833.91|21713.91|10
1629740330000|2021-08-23 17:38:50|21834.55|21714.55|21837.47|21717.47|21837.47|21717.47|21833.43|21713.43|9
1629740340000|2021-08-23 17:39:00|21837.28|21717.28|21836.66|21716.66|21837.93|21717.93|21836.66|21716.66|10
1629740350000|2021-08-23 17:39:10|21836.38|21716.38|21834.37|21714.37|21836.38|21716.38|21834.37|21714.37|10
1629740360000|2021-08-23 17:39:20|21834.9|21714.9|21833.34|21713.34|21835.5|21715.5|21833.34|21713.34|10
1629740370000|2021-08-23 17:39:30|21833.35|21713.35|21828.85|21708.85|21833.35|21713.35|21828.63|21708.63|10
1629740380000|2021-08-23 17:39:40|21827.16|21707.16|21817.34|21697.34|21827.16|21707.16|21816.85|21696.85|10
1629740390000|2021-08-23 17:39:50|21816.37|21696.37|21805.55|21685.55|21816.37|21696.37|21805.44|21685.44|10
1629740400000|2021-08-23 17:40:00|21802.62|21682.62|21801.44|21681.44|21802.62|21682.62|21800.31|21680.31|9
1629740410000|2021-08-23 17:40:10|21801.43|21681.43|21799.05|21679.05|21801.43|21681.43|21798.41|21678.41|10
1629740420000|2021-08-23 17:40:20|21799.17|21679.17|21796.16|21676.16|21799.17|21679.17|21796.16|21676.16|9
1629740430000|2021-08-23 17:40:30|21794.09|21674.09|21792.88|21672.88|21794.1|21674.1|21792.88|21672.88|10
1629740440000|2021-08-23 17:40:40|21790.6|21670.6|21788.3|21668.3|21790.6|21670.6|21788.3|21668.3|10
1629740450000|2021-08-23 17:40:50|21788.5|21668.5|21788.04|21668.04|21790.31|21670.31|21788.04|21668.04|10
1629740460000|2021-08-23 17:41:00|21787.63|21667.63|21785.63|21665.63|21787.63|21667.63|21785.32|21665.32|10
1629740470000|2021-08-23 17:41:10|21786.04|21666.04|21787.38|21667.38|21787.47|21667.47|21785.61|21665.61|10
1629740480000|2021-08-23 17:41:20|21787.57|21667.57|21787.92|21667.92|21788.96|21668.96|21787.33|21667.33|10
1629740490000|2021-08-23 17:41:30|21788.54|21668.54|21789.59|21669.59|21789.59|21669.59|21788.23|21668.23|10
1629740500000|2021-08-23 17:41:40|21790.4|21670.4|21792.97|21672.97|21792.99|21672.99|21790.4|21670.4|10
1629740510000|2021-08-23 17:41:50|21793.45|21673.45|21796.49|21676.49|21796.49|21676.49|21793.45|21673.45|10
1629740520000|2021-08-23 17:42:00|21797.88|21677.88|21799.81|21679.81|21801.82|21681.82|21797.88|21677.88|10
1629740530000|2021-08-23 17:42:10|21799.7|21679.7|21797.05|21677.05|21799.92|21679.92|21797.05|21677.05|9
1629740540000|2021-08-23 17:42:20|21796.37|21676.37|21797.5|21677.5|21799.01|21679.01|21796.37|21676.37|10
1629740550000|2021-08-23 17:42:30|21797.36|21677.36|21798.01|21678.01|21798.92|21678.92|21796.82|21676.82|10
1629740560000|2021-08-23 17:42:40|21797.73|21677.73|21797.44|21677.44|21799.28|21679.28|21797.44|21677.44|8
1629740570000|2021-08-23 17:42:50|21797.48|21677.48|21801.61|21681.61|21801.61|21681.61|21797.46|21677.46|10
1629740580000|2021-08-23 17:43:00|21801.63|21681.63|21799.96|21679.96|21801.94|21681.94|21799.96|21679.96|10
1629740590000|2021-08-23 17:43:10|21799.3|21679.3|21796.72|21676.72|21799.3|21679.3|21796.45|21676.45|10
1629740600000|2021-08-23 17:43:20|21796.22|21676.22|21796.78|21676.78|21796.92|21676.92|21796.21|21676.21|9
1629740610000|2021-08-23 17:43:30|21798.31|21678.31|21800.16|21680.16|21801.01|21681.01|21798.31|21678.31|9
1629740620000|2021-08-23 17:43:40|21800.32|21680.32|21798.85|21678.85|21800.32|21680.32|21798.85|21678.85|9
1629740630000|2021-08-23 17:43:50|21798.48|21678.48|21800.72|21680.72|21800.72|21680.72|21798.39|21678.39|10
1629740640000|2021-08-23 17:44:00|21801.39|21681.39|21800.51|21680.51|21802.1|21682.1|21800.07|21680.07|10
1629740650000|2021-08-23 17:44:10|21800.67|21680.67|21801.5|21681.5|21801.5|21681.5|21799.88|21679.88|9
1629740660000|2021-08-23 17:44:20|21801.51|21681.51|21798.64|21678.64|21801.73|21681.73|21798.64|21678.64|10
1629740670000|2021-08-23 17:44:30|21798.06|21678.06|21795.18|21675.18|21798.06|21678.06|21795.18|21675.18|10
1629740680000|2021-08-23 17:44:40|21794.73|21674.73|21799.39|21679.39|21799.39|21679.39|21794.72|21674.72|10
1629740690000|2021-08-23 17:44:50|21799.82|21679.82|21800.02|21680.02|21801.36|21681.36|21799.82|21679.82|9
1629740700000|2021-08-23 17:45:00|21800.34|21680.34|21799.85|21679.85|21801.63|21681.63|21798.22|21678.22|10
1629740710000|2021-08-23 17:45:10|21799.73|21679.73|21800.13|21680.13|21800.4|21680.4|21798.97|21678.97|7
1629740720000|2021-08-23 17:45:20|21800.21|21680.21|21804.59|21684.59|21804.59|21684.59|21800.21|21680.21|10
1629740730000|2021-08-23 17:45:30|21803.94|21683.94|21807.61|21687.61|21807.61|21687.61|21803.94|21683.94|10
1629740740000|2021-08-23 17:45:40|21806.88|21686.88|21811.21|21691.21|21811.21|21691.21|21806.88|21686.88|10
1629740750000|2021-08-23 17:45:50|21810.33|21690.33|21813.04|21693.04|21813.45|21693.45|21810.33|21690.33|10
1629740760000|2021-08-23 17:46:00|21814.28|21694.28|21818.75|21698.75|21818.75|21698.75|21814.28|21694.28|9
1629740770000|2021-08-23 17:46:10|21818.9|21698.9|21819.83|21699.83|21820.14|21700.14|21817.19|21697.19|10
1629740780000|2021-08-23 17:46:20|21819.43|21699.43|21819.35|21699.35|21819.99|21699.99|21818.34|21698.34|9
1629740790000|2021-08-23 17:46:30|21819.34|21699.34|21822.38|21702.38|21822.38|21702.38|21819.34|21699.34|10
1629740800000|2021-08-23 17:46:40|21822.26|21702.26|21825.27|21705.27|21825.27|21705.27|21822.26|21702.26|10
1629740810000|2021-08-23 17:46:50|21825.13|21705.13|21824.77|21704.77|21825.3|21705.3|21824.63|21704.63|10
1629740820000|2021-08-23 17:47:00|21824.67|21704.67|21827.89|21707.89|21828.1|21708.1|21824.51|21704.51|10
1629740830000|2021-08-23 17:47:10|21827.93|21707.93|21828.13|21708.13|21828.37|21708.37|21827.02|21707.02|10
1629740840000|2021-08-23 17:47:20|21829.06|21709.06|21829.76|21709.76|21830.19|21710.19|21829.06|21709.06|10
1629740850000|2021-08-23 17:47:30|21829.54|21709.54|21828.39|21708.39|21829.68|21709.68|21828.25|21708.25|10
1629740860000|2021-08-23 17:47:40|21826.69|21706.69|21827.51|21707.51|21827.51|21707.51|21826.3|21706.3|8
1629740870000|2021-08-23 17:47:50|21827.34|21707.34|21826.96|21706.96|21827.5|21707.5|21825.71|21705.71|10
1629740880000|2021-08-23 17:48:00|21826.83|21706.83|21824.05|21704.05|21826.83|21706.83|21824.05|21704.05|9
1629740890000|2021-08-23 17:48:10|21824.74|21704.74|21824.75|21704.75|21826.4|21706.4|21824.74|21704.74|9
1629740900000|2021-08-23 17:48:20|21824.54|21704.54|21827.67|21707.67|21827.67|21707.67|21824.54|21704.54|10
1629740910000|2021-08-23 17:48:30|21827.62|21707.62|21825.06|21705.06|21827.65|21707.65|21824.91|21704.91|9
1629740920000|2021-08-23 17:48:40|21825.11|21705.11|21828.53|21708.53|21828.61|21708.61|21825.11|21705.11|10
1629740930000|2021-08-23 17:48:50|21828.56|21708.56|21829.52|21709.52|21829.52|21709.52|21828.08|21708.08|10
1629740940000|2021-08-23 17:49:00|21829.19|21709.19|21830.12|21710.12|21830.44|21710.44|21829.16|21709.16|10
1629740950000|2021-08-23 17:49:10|21829.85|21709.85|21830.81|21710.81|21832.04|21712.04|21829.42|21709.42|10
1629740960000|2021-08-23 17:49:20|21831.43|21711.43|21831.73|21711.73|21832.57|21712.57|21831.41|21711.41|10
1629740970000|2021-08-23 17:49:30|21831.71|21711.71|21834.86|21714.86|21834.86|21714.86|21831.71|21711.71|10
1629740980000|2021-08-23 17:49:40|21838.48|21718.48|21839.39|21719.39|21840.42|21720.42|21838.48|21718.48|10
1629740990000|2021-08-23 17:49:50|21840.06|21720.06|21841.88|21721.88|21842.92|21722.92|21840.06|21720.06|10
1629741000000|2021-08-23 17:50:00|21841.33|21721.33|21837.8|21717.8|21841.8|21721.8|21837.61|21717.61|10
1629741010000|2021-08-23 17:50:10|21842.32|21722.32|21841.92|21721.92|21844.73|21724.73|21841.92|21721.92|10
1629741020000|2021-08-23 17:50:20|21841.94|21721.94|21838.81|21718.81|21841.94|21721.94|21838.8|21718.8|10
1629741030000|2021-08-23 17:50:30|21838.44|21718.44|21833.27|21713.27|21838.44|21718.44|21833.27|21713.27|10
1629741040000|2021-08-23 17:50:40|21832.01|21712.01|21830.55|21710.55|21833.51|21713.51|21830.25|21710.25|10
1629741050000|2021-08-23 17:50:50|21830.37|21710.37|21826.66|21706.66|21830.37|21710.37|21826.66|21706.66|10
1629741060000|2021-08-23 17:51:00|21826.74|21706.74|21822.32|21702.32|21826.84|21706.84|21822.27|21702.27|9
1629741070000|2021-08-23 17:51:10|21821.95|21701.95|21818.99|21698.99|21821.95|21701.95|21818.99|21698.99|9
1629741080000|2021-08-23 17:51:20|21818.56|21698.56|21818.01|21698.01|21819.42|21699.42|21816.56|21696.56|10
1629741090000|2021-08-23 17:51:30|21818.36|21698.36|21822.51|21702.51|21822.51|21702.51|21816.68|21696.68|10
1629741100000|2021-08-23 17:51:40|21822.15|21702.15|21822.5|21702.5|21823.81|21703.81|21821.84|21701.84|10
1629741110000|2021-08-23 17:51:50|21822.54|21702.54|21822.48|21702.48|21824.13|21704.13|21821.98|21701.98|10
1629741120000|2021-08-23 17:52:00|21822.51|21702.51|21819.54|21699.54|21822.51|21702.51|21819.54|21699.54|9
1629741130000|2021-08-23 17:52:10|21818.23|21698.23|21818.3|21698.3|21818.46|21698.46|21818.08|21698.08|10
1629741140000|2021-08-23 17:52:20|21818.39|21698.39|21819.48|21699.48|21820.53|21700.53|21818.39|21698.39|9
1629741150000|2021-08-23 17:52:30|21819.24|21699.24|21819.79|21699.79|21820.24|21700.24|21819.23|21699.23|6
1629741160000|2021-08-23 17:52:40|21819.75|21699.75|21819.73|21699.73|21820.34|21700.34|21819.31|21699.31|9
1629741170000|2021-08-23 17:52:50|21819.29|21699.29|21817.15|21697.15|21819.29|21699.29|21817.15|21697.15|10
1629741180000|2021-08-23 17:53:00|21817.13|21697.13|21816.9|21696.9|21817.28|21697.28|21815.84|21695.84|10
1629741190000|2021-08-23 17:53:10|21816.87|21696.87|21816.05|21696.05|21817.93|21697.93|21815.8|21695.8|8
1629741200000|2021-08-23 17:53:20|21816.12|21696.12|21816.46|21696.46|21816.88|21696.88|21815.32|21695.32|9
1629741210000|2021-08-23 17:53:30|21816.33|21696.33|21817.19|21697.19|21817.66|21697.66|21816.33|21696.33|9
1629741220000|2021-08-23 17:53:40|21817.1|21697.1|21815.77|21695.77|21817.38|21697.38|21815.77|21695.77|10
1629741230000|2021-08-23 17:53:50|21816.07|21696.07|21818.26|21698.26|21819.72|21699.72|21815.47|21695.47|10
1629741240000|2021-08-23 17:54:00|21815.67|21695.67|21815.76|21695.76|21816.09|21696.09|21815.65|21695.65|10
1629741250000|2021-08-23 17:54:10|21817.09|21697.09|21815.56|21695.56|21817.13|21697.13|21815.56|21695.56|9
1629741260000|2021-08-23 17:54:20|21815.06|21695.06|21811.73|21691.73|21815.06|21695.06|21811.62|21691.62|10
1629741270000|2021-08-23 17:54:30|21811.46|21691.46|21810.66|21690.66|21811.46|21691.46|21810.66|21690.66|3
1629741750000|2021-08-23 18:02:30|21781.06|21661.06|21779.45|21659.45|21781.06|21661.06|21779.45|21659.45|4
1629741760000|2021-08-23 18:02:40|21779.05|21659.05|21777.23|21657.23|21779.05|21659.05|21777.12|21657.12|10
1629741770000|2021-08-23 18:02:50|21776.92|21656.92|21781.71|21661.71|21781.71|21661.71|21776.92|21656.92|10
1629741780000|2021-08-23 18:03:00|21782.38|21662.38|21784.47|21664.47|21784.56|21664.56|21782.23|21662.23|10
1629741790000|2021-08-23 18:03:10|21787.36|21667.36|21794.62|21674.62|21794.75|21674.75|21787.26|21667.26|10
1629741800000|2021-08-23 18:03:20|21795.01|21675.01|21797.17|21677.17|21797.48|21677.48|21794.81|21674.81|10
1629741810000|2021-08-23 18:03:30|21797.29|21677.29|21803.67|21683.67|21803.67|21683.67|21797.1|21677.1|10
1629741820000|2021-08-23 18:03:40|21803.24|21683.24|21802.85|21682.85|21804.18|21684.18|21801.56|21681.56|10
1629741830000|2021-08-23 18:03:50|21802.55|21682.55|21804.67|21684.67|21804.67|21684.67|21802.55|21682.55|9
1629741840000|2021-08-23 18:04:00|21804.57|21684.57|21805.32|21685.32|21805.32|21685.32|21802.85|21682.85|10
1629741850000|2021-08-23 18:04:10|21805.67|21685.67|21800.21|21680.21|21805.67|21685.67|21800.02|21680.02|10
1629741860000|2021-08-23 18:04:20|21800|21680|21797.2|21677.2|21800|21680|21796.97|21676.97|9
1629741870000|2021-08-23 18:04:30|21797.11|21677.11|21795.14|21675.14|21797.2|21677.2|21795.14|21675.14|10
1629741880000|2021-08-23 18:04:40|21794.57|21674.57|21795.76|21675.76|21797.73|21677.73|21794.57|21674.57|8
1629741890000|2021-08-23 18:04:50|21795.96|21675.96|21795.87|21675.87|21795.96|21675.96|21794.64|21674.64|10
1629741900000|2021-08-23 18:05:00|21796.35|21676.35|21800.05|21680.05|21800.05|21680.05|21796.35|21676.35|10
1629741910000|2021-08-23 18:05:10|21800.31|21680.31|21802.82|21682.82|21802.82|21682.82|21800.31|21680.31|10
1629741920000|2021-08-23 18:05:20|21801.79|21681.79|21804.03|21684.03|21804.03|21684.03|21801.46|21681.46|9
1629741930000|2021-08-23 18:05:30|21804.25|21684.25|21807.93|21687.93|21808.59|21688.59|21804.25|21684.25|10
1629741940000|2021-08-23 18:05:40|21808.24|21688.24|21813.04|21693.04|21813.37|21693.37|21807.29|21687.29|10
1629741950000|2021-08-23 18:05:50|21812.12|21692.12|21812.34|21692.34|21812.9|21692.9|21811.34|21691.34|10
1629741960000|2021-08-23 18:06:00|21813.19|21693.19|21813.67|21693.67|21813.67|21693.67|21812.44|21692.44|10
1629741970000|2021-08-23 18:06:10|21813.72|21693.72|21813.05|21693.05|21814.21|21694.21|21812.19|21692.19|9
1629741980000|2021-08-23 18:06:20|21811.93|21691.93|21814.43|21694.43|21816.43|21696.43|21811.42|21691.42|10
1629741990000|2021-08-23 18:06:30|21814.62|21694.62|21809.96|21689.96|21814.62|21694.62|21809.96|21689.96|10
1629742000000|2021-08-23 18:06:40|21809.9|21689.9|21805.92|21685.92|21809.9|21689.9|21805.92|21685.92|10
1629742010000|2021-08-23 18:06:50|21805.76|21685.76|21800.03|21680.03|21805.76|21685.76|21800.03|21680.03|10
1629742020000|2021-08-23 18:07:00|21800.36|21680.36|21798.31|21678.31|21802.93|21682.93|21798.31|21678.31|10
1629742030000|2021-08-23 18:07:10|21798.55|21678.55|21802.77|21682.77|21803.37|21683.37|21798.55|21678.55|10
1629742040000|2021-08-23 18:07:20|21800.79|21680.79|21802.19|21682.19|21803.03|21683.03|21800.79|21680.79|10
1629742050000|2021-08-23 18:07:30|21801.86|21681.86|21798.58|21678.58|21801.86|21681.86|21798.58|21678.58|10
1629742060000|2021-08-23 18:07:40|21798.32|21678.32|21799.61|21679.61|21800.98|21680.98|21797.75|21677.75|10
1629742070000|2021-08-23 18:07:50|21799.15|21679.15|21797.04|21677.04|21799.6|21679.6|21796.84|21676.84|10
1629742080000|2021-08-23 18:08:00|21797.59|21677.59|21794.91|21674.91|21799.64|21679.64|21794.91|21674.91|9
1629742090000|2021-08-23 18:08:10|21794.67|21674.67|21786.71|21666.71|21794.67|21674.67|21786.71|21666.71|10
1629742100000|2021-08-23 18:08:20|21787.7|21667.7|21787.69|21667.69|21787.91|21667.91|21785.99|21665.99|10
1629742110000|2021-08-23 18:08:30|21787.49|21667.49|21788.63|21668.63|21788.63|21668.63|21787.49|21667.49|8
1629742120000|2021-08-23 18:08:40|21787.93|21667.93|21787.45|21667.45|21788.05|21668.05|21786.47|21666.47|10
1629742130000|2021-08-23 18:08:50|21787.5|21667.5|21791.28|21671.28|21791.44|21671.44|21787.5|21667.5|9
1629742140000|2021-08-23 18:09:00|21790.36|21670.36|21791.81|21671.81|21791.83|21671.83|21790.18|21670.18|9
1629742150000|2021-08-23 18:09:10|21792.02|21672.02|21794.31|21674.31|21794.31|21674.31|21792.02|21672.02|9
1629742160000|2021-08-23 18:09:20|21794.57|21674.57|21801.23|21681.23|21801.45|21681.45|21794.57|21674.57|10
1629742170000|2021-08-23 18:09:30|21801.11|21681.11|21793.81|21673.81|21801.79|21681.79|21793.81|21673.81|10
1629742180000|2021-08-23 18:09:40|21793.65|21673.65|21783.5|21663.5|21793.65|21673.65|21783.5|21663.5|10
1629742190000|2021-08-23 18:09:50|21783.3|21663.3|21776.21|21656.21|21783.3|21663.3|21775.72|21655.72|10
1629742200000|2021-08-23 18:10:00|21779.41|21659.41|21780.88|21660.88|21780.88|21660.88|21777.61|21657.61|10
1629742210000|2021-08-23 18:10:10|21780.41|21660.41|21786.3|21666.3|21786.68|21666.68|21780.41|21660.41|10
1629742220000|2021-08-23 18:10:20|21785|21665|21778.39|21658.39|21785.16|21665.16|21778.39|21658.39|10
1629742230000|2021-08-23 18:10:30|21777.48|21657.48|21774.74|21654.74|21778.45|21658.45|21773.21|21653.21|10
1629742240000|2021-08-23 18:10:40|21775.38|21655.38|21772|21652|21775.38|21655.38|21772|21652|10
1629742250000|2021-08-23 18:10:50|21771.82|21651.82|21772.88|21652.88|21773|21653|21771.82|21651.82|10
1629742260000|2021-08-23 18:11:00|21772.56|21652.56|21768.41|21648.41|21772.56|21652.56|21768.41|21648.41|10
1629742270000|2021-08-23 18:11:10|21768.32|21648.32|21767.59|21647.59|21768.64|21648.64|21767.21|21647.21|9
1629742280000|2021-08-23 18:11:20|21767.07|21647.07|21765.28|21645.28|21768.83|21648.83|21765.28|21645.28|10
1629742290000|2021-08-23 18:11:30|21765.67|21645.67|21761.75|21641.75|21765.67|21645.67|21760.51|21640.51|10
1629742300000|2021-08-23 18:11:40|21761.38|21641.38|21758.84|21638.84|21761.38|21641.38|21758.84|21638.84|10
1629742310000|2021-08-23 18:11:50|21758.97|21638.97|21755.42|21635.42|21758.97|21638.97|21754.84|21634.84|9
1629742320000|2021-08-23 18:12:00|21755.67|21635.67|21754.89|21634.89|21756.55|21636.55|21754.84|21634.84|10
1629742330000|2021-08-23 18:12:10|21755.45|21635.45|21754.33|21634.33|21755.54|21635.54|21754.11|21634.11|10
1629742340000|2021-08-23 18:12:20|21753.34|21633.34|21755.29|21635.29|21755.88|21635.88|21753.32|21633.32|10
1629742350000|2021-08-23 18:12:30|21756.66|21636.66|21758.86|21638.86|21760.12|21640.12|21756.63|21636.63|9
1629742360000|2021-08-23 18:12:40|21759.31|21639.31|21760.66|21640.66|21762.12|21642.12|21759.31|21639.31|10
1629742370000|2021-08-23 18:12:50|21761.24|21641.24|21763.31|21643.31|21766.05|21646.05|21761.24|21641.24|10
1629742380000|2021-08-23 18:13:00|21763.23|21643.23|21765.39|21645.39|21766.65|21646.65|21763.23|21643.23|10
1629742390000|2021-08-23 18:13:10|21765.75|21645.75|21754.65|21634.65|21765.92|21645.92|21754.24|21634.24|10
1629742400000|2021-08-23 18:13:20|21754.48|21634.48|21750.84|21630.84|21754.48|21634.48|21750.07|21630.07|10
1629742410000|2021-08-23 18:13:30|21749.7|21629.7|21746.63|21626.63|21749.7|21629.7|21745.9|21625.9|10
1629742420000|2021-08-23 18:13:40|21746.45|21626.45|21743.68|21623.68|21747.32|21627.32|21743.68|21623.68|10
1629742430000|2021-08-23 18:13:50|21743.74|21623.74|21744.48|21624.48|21745.16|21625.16|21743.74|21623.74|10
1629742440000|2021-08-23 18:14:00|21744.12|21624.12|21741.75|21621.75|21744.12|21624.12|21741.33|21621.33|10
1629742450000|2021-08-23 18:14:10|21742.03|21622.03|21744.17|21624.17|21744.42|21624.42|21742.03|21622.03|9
1629742460000|2021-08-23 18:14:20|21744.3|21624.3|21744.38|21624.38|21745.94|21625.94|21744.3|21624.3|10
1629742470000|2021-08-23 18:14:30|21743.29|21623.29|21743.85|21623.85|21744.37|21624.37|21743.29|21623.29|9
1629742480000|2021-08-23 18:14:40|21744.26|21624.26|21746.56|21626.56|21746.69|21626.69|21743.94|21623.94|9
1629742490000|2021-08-23 18:14:50|21747.7|21627.7|21748.6|21628.6|21748.66|21628.66|21747.61|21627.61|10
1629742500000|2021-08-23 18:15:00|21748.37|21628.37|21746.74|21626.74|21749.39|21629.39|21746.74|21626.74|10
1629742510000|2021-08-23 18:15:10|21746.65|21626.65|21748.07|21628.07|21748.07|21628.07|21745.95|21625.95|10
1629742520000|2021-08-23 18:15:20|21747.89|21627.89|21748.27|21628.27|21748.6|21628.6|21745.77|21625.77|9
1629742530000|2021-08-23 18:15:30|21746.72|21626.72|21746.4|21626.4|21748.14|21628.14|21746.4|21626.4|10
1629742540000|2021-08-23 18:15:40|21744.83|21624.83|21742.35|21622.35|21744.83|21624.83|21742.35|21622.35|10
1629742550000|2021-08-23 18:15:50|21741.71|21621.71|21738.81|21618.81|21741.71|21621.71|21738.58|21618.58|10
1629742560000|2021-08-23 18:16:00|21739.06|21619.06|21736.66|21616.66|21739.06|21619.06|21735.99|21615.99|10
1629742570000|2021-08-23 18:16:10|21738.11|21618.11|21738.52|21618.52|21739.13|21619.13|21736.32|21616.32|9
1629742580000|2021-08-23 18:16:20|21738.3|21618.3|21737.5|21617.5|21738.9|21618.9|21737.5|21617.5|9
1629742590000|2021-08-23 18:16:30|21737.09|21617.09|21739.9|21619.9|21739.9|21619.9|21736.52|21616.52|10
1629742600000|2021-08-23 18:16:40|21740.3|21620.3|21744.92|21624.92|21744.92|21624.92|21740.3|21620.3|9
1629742610000|2021-08-23 18:16:50|21745.62|21625.62|21750|21630|21750|21630|21745.62|21625.62|9
1629742620000|2021-08-23 18:17:00|21750.81|21630.81|21756.97|21636.97|21756.97|21636.97|21750.81|21630.81|10
1629742630000|2021-08-23 18:17:10|21756.87|21636.87|21757.48|21637.48|21757.68|21637.68|21756.87|21636.87|9
1629742640000|2021-08-23 18:17:20|21758.63|21638.63|21762.7|21642.7|21762.7|21642.7|21758.63|21638.63|10
1629742650000|2021-08-23 18:17:30|21762.77|21642.77|21767.83|21647.83|21769.55|21649.55|21762.77|21642.77|10
1629742660000|2021-08-23 18:17:40|21767.77|21647.77|21768.73|21648.73|21768.86|21648.86|21767.77|21647.77|9
1629742670000|2021-08-23 18:17:50|21769.07|21649.07|21768.66|21648.66|21769.07|21649.07|21767.9|21647.9|10
1629742680000|2021-08-23 18:18:00|21768.21|21648.21|21772.29|21652.29|21772.75|21652.75|21768.21|21648.21|10
1629742690000|2021-08-23 18:18:10|21772.91|21652.91|21775.24|21655.24|21775.24|21655.24|21772.91|21652.91|10
1629742700000|2021-08-23 18:18:20|21775.33|21655.33|21777.1|21657.1|21777.46|21657.46|21775.33|21655.33|9
1629742710000|2021-08-23 18:18:30|21777.18|21657.18|21776.34|21656.34|21777.18|21657.18|21774.92|21654.92|9
1629742720000|2021-08-23 18:18:40|21776.28|21656.28|21778.7|21658.7|21778.86|21658.86|21776.28|21656.28|9
1629742730000|2021-08-23 18:18:50|21777.63|21657.63|21778.91|21658.91|21778.95|21658.95|21777.59|21657.59|10
1629742740000|2021-08-23 18:19:00|21778.99|21658.99|21779.96|21659.96|21780.08|21660.08|21778.99|21658.99|10
1629742750000|2021-08-23 18:19:10|21780.47|21660.47|21783.77|21663.77|21783.77|21663.77|21780.47|21660.47|9
1629742760000|2021-08-23 18:19:20|21783.86|21663.86|21781.24|21661.24|21783.86|21663.86|21781.24|21661.24|10
1629742770000|2021-08-23 18:19:30|21781.4|21661.4|21780.65|21660.65|21781.94|21661.94|21780.65|21660.65|10
1629742780000|2021-08-23 18:19:40|21780.74|21660.74|21779.98|21659.98|21782.1|21662.1|21779.21|21659.21|10
1629742790000|2021-08-23 18:19:50|21779.95|21659.95|21777.77|21657.77|21779.95|21659.95|21777.58|21657.58|10
1629742800000|2021-08-23 18:20:00|21777.81|21657.81|21777.44|21657.44|21777.84|21657.84|21777.25|21657.25|8
1629742810000|2021-08-23 18:20:10|21775|21655|21773.31|21653.31|21775|21655|21773.31|21653.31|9
1629742820000|2021-08-23 18:20:20|21773.3|21653.3|21771.82|21651.82|21774.42|21654.42|21771.82|21651.82|10
1629742830000|2021-08-23 18:20:30|21771.83|21651.83|21764.87|21644.87|21771.83|21651.83|21764.87|21644.87|10
1629742840000|2021-08-23 18:20:40|21765.03|21645.03|21763.76|21643.76|21765.32|21645.32|21763.75|21643.75|9
1629742850000|2021-08-23 18:20:50|21762.71|21642.71|21756.31|21636.31|21762.71|21642.71|21756.31|21636.31|10
1629742860000|2021-08-23 18:21:00|21756.03|21636.03|21755.62|21635.62|21756.62|21636.62|21755.27|21635.27|9
1629742870000|2021-08-23 18:21:10|21755.83|21635.83|21749.01|21629.01|21755.83|21635.83|21749.01|21629.01|10
1629742880000|2021-08-23 18:21:20|21748.51|21628.51|21745.56|21625.56|21748.51|21628.51|21745.56|21625.56|9
1629742890000|2021-08-23 18:21:30|21745.55|21625.55|21745.34|21625.34|21746.07|21626.07|21744.85|21624.85|9
1629742900000|2021-08-23 18:21:40|21745.63|21625.63|21746.32|21626.32|21747.14|21627.14|21745.6|21625.6|10
1629742910000|2021-08-23 18:21:50|21746.2|21626.2|21751.49|21631.49|21751.49|21631.49|21746.2|21626.2|9
1629742920000|2021-08-23 18:22:00|21752.66|21632.66|21750.78|21630.78|21753.7|21633.7|21750.78|21630.78|10
1629742930000|2021-08-23 18:22:10|21751.43|21631.43|21752.85|21632.85|21752.89|21632.89|21751.36|21631.36|10
1629742940000|2021-08-23 18:22:20|21753.47|21633.47|21754.65|21634.65|21754.72|21634.72|21753.47|21633.47|10
1629742950000|2021-08-23 18:22:30|21756.23|21636.23|21764.21|21644.21|21764.21|21644.21|21756.23|21636.23|10
1629742960000|2021-08-23 18:22:40|21764.5|21644.5|21768.13|21648.13|21768.13|21648.13|21764.5|21644.5|10
1629742970000|2021-08-23 18:22:50|21766.68|21646.68|21767.24|21647.24|21767.24|21647.24|21765.3|21645.3|10
1629742980000|2021-08-23 18:23:00|21767.52|21647.52|21767.17|21647.17|21768.76|21648.76|21766.88|21646.88|9
1629742990000|2021-08-23 18:23:10|21767.09|21647.09|21767.54|21647.54|21767.61|21647.61|21765.21|21645.21|10
1629743000000|2021-08-23 18:23:20|21767.42|21647.42|21773.21|21653.21|21773.21|21653.21|21767.42|21647.42|9
1629743010000|2021-08-23 18:23:30|21774.58|21654.58|21777.29|21657.29|21777.97|21657.97|21774.58|21654.58|10
1629743020000|2021-08-23 18:23:40|21777.49|21657.49|21779.1|21659.1|21779.1|21659.1|21776.32|21656.32|10
1629743030000|2021-08-23 18:23:50|21779.12|21659.12|21777.24|21657.24|21779.61|21659.61|21777.24|21657.24|10
1629743040000|2021-08-23 18:24:00|21776.99|21656.99|21780.59|21660.59|21780.66|21660.66|21776.99|21656.99|10
1629743050000|2021-08-23 18:24:10|21780.57|21660.57|21782.66|21662.66|21782.66|21662.66|21779.35|21659.35|10
1629743060000|2021-08-23 18:24:20|21782.54|21662.54|21790.28|21670.28|21790.28|21670.28|21782.54|21662.54|10
1629743070000|2021-08-23 18:24:30|21790.26|21670.26|21792.27|21672.27|21792.27|21672.27|21788.47|21668.47|10
1629743080000|2021-08-23 18:24:40|21793.11|21673.11|21793.33|21673.33|21794|21674|21792.48|21672.48|9
1629743090000|2021-08-23 18:24:50|21792.67|21672.67|21795.47|21675.47|21795.47|21675.47|21792.53|21672.53|10
1629743100000|2021-08-23 18:25:00|21801.55|21681.55|21805.8|21685.8|21806.35|21686.35|21801.55|21681.55|10
1629743110000|2021-08-23 18:25:10|21806.17|21686.17|21806.39|21686.39|21806.63|21686.63|21805.06|21685.06|9
1629743120000|2021-08-23 18:25:20|21806.15|21686.15|21808.96|21688.96|21809.13|21689.13|21806.15|21686.15|10
1629743130000|2021-08-23 18:25:30|21808.99|21688.99|21806.26|21686.26|21809.06|21689.06|21806.26|21686.26|10
1629743140000|2021-08-23 18:25:40|21804.56|21684.56|21803.67|21683.67|21804.67|21684.67|21803.67|21683.67|9
1629743150000|2021-08-23 18:25:50|21803.75|21683.75|21804.8|21684.8|21804.8|21684.8|21803.7|21683.7|10
1629743160000|2021-08-23 18:26:00|21804.33|21684.33|21808.81|21688.81|21808.81|21688.81|21803.16|21683.16|9
1629743170000|2021-08-23 18:26:10|21808.92|21688.92|21805.92|21685.92|21808.92|21688.92|21805.92|21685.92|8
1629743180000|2021-08-23 18:26:20|21805.8|21685.8|21802.84|21682.84|21805.8|21685.8|21802.84|21682.84|8
1629743190000|2021-08-23 18:26:30|21802.79|21682.79|21804.25|21684.25|21804.59|21684.59|21802.79|21682.79|10
1629743200000|2021-08-23 18:26:40|21804.45|21684.45|21804.31|21684.31|21805.3|21685.3|21804.31|21684.31|10
1629743210000|2021-08-23 18:26:50|21804.19|21684.19|21806.75|21686.75|21807.51|21687.51|21804.19|21684.19|10
1629743220000|2021-08-23 18:27:00|21807.32|21687.32|21804.26|21684.26|21807.75|21687.75|21804.26|21684.26|10
1629743230000|2021-08-23 18:27:10|21804.31|21684.31|21805.96|21685.96|21805.96|21685.96|21804.31|21684.31|10
1629743240000|2021-08-23 18:27:20|21806.66|21686.66|21805.33|21685.33|21806.66|21686.66|21805.29|21685.29|10
1629743250000|2021-08-23 18:27:30|21805.27|21685.27|21813.07|21693.07|21813.07|21693.07|21805.27|21685.27|10
1629743260000|2021-08-23 18:27:40|21814.01|21694.01|21813.52|21693.52|21814.32|21694.32|21813.5|21693.5|10
1629743270000|2021-08-23 18:27:50|21813.58|21693.58|21820.29|21700.29|21820.29|21700.29|21813.58|21693.58|10
1629743280000|2021-08-23 18:28:00|21820.77|21700.77|21823.82|21703.82|21823.82|21703.82|21820.77|21700.77|10
1629743290000|2021-08-23 18:28:10|21823.77|21703.77|21827.36|21707.36|21827.36|21707.36|21823.77|21703.77|9
1629743300000|2021-08-23 18:28:20|21827.66|21707.66|21831.4|21711.4|21831.4|21711.4|21827.66|21707.66|9
1629743310000|2021-08-23 18:28:30|21831.78|21711.78|21832.12|21712.12|21833.34|21713.34|21831.74|21711.74|7
1629743320000|2021-08-23 18:28:40|21832.95|21712.95|21831.95|21711.95|21832.98|21712.98|21831.86|21711.86|10
1629743330000|2021-08-23 18:28:50|21831.96|21711.96|21831.48|21711.48|21832.73|21712.73|21831.14|21711.14|10
1629743340000|2021-08-23 18:29:00|21831.07|21711.07|21830.58|21710.58|21832.67|21712.67|21829.14|21709.14|10
1629743350000|2021-08-23 18:29:10|21830|21710|21828.64|21708.64|21831.12|21711.12|21828.64|21708.64|10
1629743360000|2021-08-23 18:29:20|21828.38|21708.38|21828.07|21708.07|21828.56|21708.56|21827.36|21707.36|9
1629743370000|2021-08-23 18:29:30|21828.17|21708.17|21832.34|21712.34|21832.34|21712.34|21827.88|21707.88|10
1629743380000|2021-08-23 18:29:40|21832.17|21712.17|21831.89|21711.89|21832.39|21712.39|21831.63|21711.63|7
1629743390000|2021-08-23 18:29:50|21831.61|21711.61|21833.45|21713.45|21833.45|21713.45|21831.61|21711.61|10
1629743400000|2021-08-23 18:30:00|21835.03|21715.03|21835.29|21715.29|21835.29|21715.29|21833.85|21713.85|9
1629743410000|2021-08-23 18:30:10|21834.97|21714.97|21834.77|21714.77|21834.97|21714.97|21833.96|21713.96|8
1629743420000|2021-08-23 18:30:20|21834.93|21714.93|21834.69|21714.69|21835.27|21715.27|21834.55|21714.55|8
1629743430000|2021-08-23 18:30:30|21834.62|21714.62|21835.8|21715.8|21835.82|21715.82|21834.62|21714.62|10
1629743440000|2021-08-23 18:30:40|21835.72|21715.72|21836.83|21716.83|21837.29|21717.29|21835.5|21715.5|8
1629743450000|2021-08-23 18:30:50|21836.66|21716.66|21838.61|21718.61|21838.61|21718.61|21836.43|21716.43|8
1629743460000|2021-08-23 18:31:00|21838.26|21718.26|21837.26|21717.26|21838.26|21718.26|21835.35|21715.35|10
1629743470000|2021-08-23 18:31:10|21837.17|21717.17|21835.93|21715.93|21837.25|21717.25|21835.93|21715.93|8
1629743480000|2021-08-23 18:31:20|21835.35|21715.35|21835.27|21715.27|21835.78|21715.78|21834.07|21714.07|7
1629743490000|2021-08-23 18:31:30|21833.91|21713.91|21832.26|21712.26|21833.91|21713.91|21832.26|21712.26|10
1629743500000|2021-08-23 18:31:40|21831.73|21711.73|21828.47|21708.47|21831.73|21711.73|21828.47|21708.47|10
1629743510000|2021-08-23 18:31:50|21828.67|21708.67|21829.63|21709.63|21829.63|21709.63|21828.15|21708.15|10
1629743520000|2021-08-23 18:32:00|21830.16|21710.16|21830.65|21710.65|21832.4|21712.4|21830.16|21710.16|10
1629743530000|2021-08-23 18:32:10|21830.72|21710.72|21830.28|21710.28|21831.43|21711.43|21830.28|21710.28|9
1629743540000|2021-08-23 18:32:20|21829.97|21709.97|21829|21709|21830.11|21710.11|21828.02|21708.02|10
1629743550000|2021-08-23 18:32:30|21829.11|21709.11|21830.11|21710.11|21830.49|21710.49|21829.11|21709.11|9
1629743560000|2021-08-23 18:32:40|21829.92|21709.92|21830.96|21710.96|21830.96|21710.96|21828.38|21708.38|10
1629743570000|2021-08-23 18:32:50|21830.84|21710.84|21831.1|21711.1|21831.16|21711.16|21830.59|21710.59|10
1629743580000|2021-08-23 18:33:00|21830.51|21710.51|21827.95|21707.95|21830.51|21710.51|21827.95|21707.95|10
1629743590000|2021-08-23 18:33:10|21825.64|21705.64|21822.13|21702.13|21825.64|21705.64|21821.45|21701.45|10
1629743600000|2021-08-23 18:33:20|21821.54|21701.54|21817.99|21697.99|21821.54|21701.54|21817.99|21697.99|10
1629743610000|2021-08-23 18:33:30|21818.12|21698.12|21816.74|21696.74|21818.12|21698.12|21816.74|21696.74|9
1629743620000|2021-08-23 18:33:40|21815.61|21695.61|21815.55|21695.55|21816.11|21696.11|21814.44|21694.44|10
1629743630000|2021-08-23 18:33:50|21816.97|21696.97|21814.9|21694.9|21817.2|21697.2|21814.52|21694.52|10
1629743640000|2021-08-23 18:34:00|21815.19|21695.19|21818.48|21698.48|21818.49|21698.49|21815.19|21695.19|10
1629743650000|2021-08-23 18:34:10|21817.65|21697.65|21823.24|21703.24|21823.24|21703.24|21817.65|21697.65|10
1629743660000|2021-08-23 18:34:20|21826.09|21706.09|21831.12|21711.12|21831.12|21711.12|21826.09|21706.09|10
1629743670000|2021-08-23 18:34:30|21831.25|21711.25|21837.85|21717.85|21837.85|21717.85|21831.25|21711.25|10
1629743680000|2021-08-23 18:34:40|21839.91|21719.91|21855.4|21735.4|21855.4|21735.4|21839.91|21719.91|10
1629743690000|2021-08-23 18:34:50|21855.99|21735.99|21863.65|21743.65|21864.17|21744.17|21855.99|21735.99|10
1629743700000|2021-08-23 18:35:00|21865.37|21745.37|21860.65|21740.65|21865.79|21745.79|21860.65|21740.65|9
1629743710000|2021-08-23 18:35:10|21857.82|21737.82|21856.58|21736.58|21859.37|21739.37|21855.8|21735.8|10
1629743720000|2021-08-23 18:35:20|21857.13|21737.13|21867.74|21747.74|21867.74|21747.74|21857.13|21737.13|9
1629743730000|2021-08-23 18:35:30|21867.83|21747.83|21877.2|21757.2|21877.2|21757.2|21867.83|21747.83|10
1629743740000|2021-08-23 18:35:40|21876.75|21756.75|21879.86|21759.86|21881.75|21761.75|21876.75|21756.75|10
1629743750000|2021-08-23 18:35:50|21880.7|21760.7|21879.08|21759.08|21881.59|21761.59|21879.08|21759.08|10
1629743760000|2021-08-23 18:36:00|21879.35|21759.35|21867.49|21747.49|21879.35|21759.35|21867.49|21747.49|10
1629743770000|2021-08-23 18:36:10|21866.13|21746.13|21867.24|21747.24|21867.27|21747.27|21865.77|21745.77|10
1629743780000|2021-08-23 18:36:20|21869.49|21749.49|21870.95|21750.95|21870.95|21750.95|21868.52|21748.52|10
1629743790000|2021-08-23 18:36:30|21870.5|21750.5|21873.49|21753.49|21873.49|21753.49|21870.48|21750.48|9
1629743800000|2021-08-23 18:36:40|21873.39|21753.39|21876.56|21756.56|21876.81|21756.81|21873.39|21753.39|10
1629743810000|2021-08-23 18:36:50|21876.94|21756.94|21875.08|21755.08|21878.13|21758.13|21875.08|21755.08|9
1629743820000|2021-08-23 18:37:00|21875.27|21755.27|21870.83|21750.83|21875.27|21755.27|21870.83|21750.83|9
1629743830000|2021-08-23 18:37:10|21870.51|21750.51|21871.1|21751.1|21871.1|21751.1|21870.23|21750.23|10
1629743840000|2021-08-23 18:37:20|21870.94|21750.94|21871.51|21751.51|21872.75|21752.75|21870.94|21750.94|9
1629743850000|2021-08-23 18:37:30|21870.71|21750.71|21869.24|21749.24|21870.86|21750.86|21868.96|21748.96|9
1629743860000|2021-08-23 18:37:40|21869.23|21749.23|21868.17|21748.17|21869.57|21749.57|21867.37|21747.37|10
1629743870000|2021-08-23 18:37:50|21867.91|21747.91|21864.29|21744.29|21867.91|21747.91|21864.29|21744.29|10
1629743880000|2021-08-23 18:38:00|21864.15|21744.15|21863.03|21743.03|21864.15|21744.15|21862.06|21742.06|10
1629743890000|2021-08-23 18:38:10|21863.22|21743.22|21858.62|21738.62|21863.34|21743.34|21858.62|21738.62|10
1629743900000|2021-08-23 18:38:20|21858.18|21738.18|21858.34|21738.34|21858.61|21738.61|21858.18|21738.18|10
1629743910000|2021-08-23 18:38:30|21858.54|21738.54|21859.75|21739.75|21860.46|21740.46|21858.54|21738.54|9
1629743920000|2021-08-23 18:38:40|21859.7|21739.7|21860.46|21740.46|21860.68|21740.68|21859.69|21739.69|10
1629743930000|2021-08-23 18:38:50|21860.76|21740.76|21858.48|21738.48|21860.76|21740.76|21858.48|21738.48|10
1629743940000|2021-08-23 18:39:00|21858.29|21738.29|21856.82|21736.82|21858.29|21738.29|21855.53|21735.53|9
1629743950000|2021-08-23 18:39:10|21857.56|21737.56|21855.32|21735.32|21858.04|21738.04|21854.94|21734.94|10
1629743960000|2021-08-23 18:39:20|21855.06|21735.06|21852.15|21732.15|21855.06|21735.06|21852|21732|9
1629743970000|2021-08-23 18:39:30|21851.78|21731.78|21852.06|21732.06|21852.86|21732.86|21850.73|21730.73|10
1629743980000|2021-08-23 18:39:40|21851.93|21731.93|21847.37|21727.37|21851.93|21731.93|21847.37|21727.37|9
1629743990000|2021-08-23 18:39:50|21847.24|21727.24|21843.07|21723.07|21847.24|21727.24|21843.07|21723.07|10
1629744000000|2021-08-23 18:40:00|21842.37|21722.37|21844.56|21724.56|21844.63|21724.63|21841.33|21721.33|10
1629744010000|2021-08-23 18:40:10|21844.28|21724.28|21845.83|21725.83|21845.83|21725.83|21843.58|21723.58|9
1629744020000|2021-08-23 18:40:20|21846.03|21726.03|21848.6|21728.6|21848.6|21728.6|21845.84|21725.84|8
1629744030000|2021-08-23 18:40:30|21848.83|21728.83|21849.23|21729.23|21849.23|21729.23|21848.56|21728.56|9
1629744040000|2021-08-23 18:40:40|21849.78|21729.78|21851.67|21731.67|21851.67|21731.67|21848.24|21728.24|10
1629744050000|2021-08-23 18:40:50|21851.96|21731.96|21853.5|21733.5|21853.74|21733.74|21851.68|21731.68|10
1629744060000|2021-08-23 18:41:00|21852.67|21732.67|21851.55|21731.55|21854.62|21734.62|21851.55|21731.55|10
1629744070000|2021-08-23 18:41:10|21851.15|21731.15|21848.38|21728.38|21851.15|21731.15|21847.82|21727.82|10
1629744080000|2021-08-23 18:41:20|21848.3|21728.3|21851.13|21731.13|21851.13|21731.13|21847.9|21727.9|10
1629744090000|2021-08-23 18:41:30|21850.12|21730.12|21854.32|21734.32|21854.68|21734.68|21850.12|21730.12|9
1629744100000|2021-08-23 18:41:40|21854.54|21734.54|21856.45|21736.45|21857.17|21737.17|21854.54|21734.54|10
1629744110000|2021-08-23 18:41:50|21856.15|21736.15|21857.92|21737.92|21858.93|21738.93|21856.15|21736.15|10
1629744120000|2021-08-23 18:42:00|21857.33|21737.33|21856.21|21736.21|21858.42|21738.42|21856.21|21736.21|9
1629744130000|2021-08-23 18:42:10|21856.09|21736.09|21855.44|21735.44|21857.15|21737.15|21855.44|21735.44|10
1629744140000|2021-08-23 18:42:20|21855.49|21735.49|21854.1|21734.1|21857.16|21737.16|21854.1|21734.1|10
1629744150000|2021-08-23 18:42:30|21854.14|21734.14|21853.8|21733.8|21854.14|21734.14|21853.51|21733.51|6
1629744160000|2021-08-23 18:42:40|21853.81|21733.81|21854.16|21734.16|21855.46|21735.46|21853.81|21733.81|9
1629744170000|2021-08-23 18:42:50|21854.55|21734.55|21856.19|21736.19|21856.42|21736.42|21854.41|21734.41|10
1629744180000|2021-08-23 18:43:00|21856.29|21736.29|21857.36|21737.36|21857.36|21737.36|21855.08|21735.08|10
1629744190000|2021-08-23 18:43:10|21857.73|21737.73|21860.81|21740.81|21860.81|21740.81|21857.73|21737.73|10
1629744200000|2021-08-23 18:43:20|21860.79|21740.79|21860.59|21740.59|21861.08|21741.08|21859.57|21739.57|10
1629744210000|2021-08-23 18:43:30|21861.35|21741.35|21862.86|21742.86|21862.86|21742.86|21861.35|21741.35|8
1629744220000|2021-08-23 18:43:40|21864.07|21744.07|21868.34|21748.34|21868.56|21748.56|21862.53|21742.53|10
1629744230000|2021-08-23 18:43:50|21868.35|21748.35|21864.68|21744.68|21868.35|21748.35|21864.38|21744.38|10
1629744240000|2021-08-23 18:44:00|21864.08|21744.08|21859.51|21739.51|21864.34|21744.34|21859.03|21739.03|10
1629744250000|2021-08-23 18:44:10|21859.33|21739.33|21861.72|21741.72|21861.72|21741.72|21858.56|21738.56|10
1629744260000|2021-08-23 18:44:20|21861.48|21741.48|21862.63|21742.63|21862.97|21742.97|21861.1|21741.1|8
1629744270000|2021-08-23 18:44:30|21861.31|21741.31|21861.03|21741.03|21861.31|21741.31|21858.93|21738.93|10
1629744280000|2021-08-23 18:44:40|21860.69|21740.69|21861.47|21741.47|21861.47|21741.47|21860.03|21740.03|10
1629744290000|2021-08-23 18:44:50|21861.48|21741.48|21863.71|21743.71|21864.51|21744.51|21861.48|21741.48|10
1629744300000|2021-08-23 18:45:00|21863.52|21743.52|21866.63|21746.63|21866.74|21746.74|21863.52|21743.52|9
1629744310000|2021-08-23 18:45:10|21866.99|21746.99|21866.94|21746.94|21868.08|21748.08|21866.94|21746.94|10
1629744320000|2021-08-23 18:45:20|21867.06|21747.06|21875.27|21755.27|21875.27|21755.27|21866.95|21746.95|10
1629744330000|2021-08-23 18:45:30|21877.23|21757.23|21882.2|21762.2|21882.36|21762.36|21877.23|21757.23|10
1629744340000|2021-08-23 18:45:40|21882.36|21762.36|21883.52|21763.52|21883.86|21763.86|21882.36|21762.36|10
1629744350000|2021-08-23 18:45:50|21882.07|21762.07|21886.68|21766.68|21886.68|21766.68|21882.07|21762.07|10
1629744360000|2021-08-23 18:46:00|21887.8|21767.8|21891.85|21771.85|21892.06|21772.06|21887.8|21767.8|10
1629744370000|2021-08-23 18:46:10|21891.82|21771.82|21893.59|21773.59|21893.81|21773.81|21890.26|21770.26|9
1629744380000|2021-08-23 18:46:20|21894.5|21774.5|21888.02|21768.02|21894.5|21774.5|21888.02|21768.02|10
1629744390000|2021-08-23 18:46:30|21887.64|21767.64|21882.55|21762.55|21887.64|21767.64|21882.27|21762.27|10
1629744400000|2021-08-23 18:46:40|21882.01|21762.01|21883.42|21763.42|21886.69|21766.69|21882.01|21762.01|10
1629744410000|2021-08-23 18:46:50|21882.34|21762.34|21873.02|21753.02|21882.34|21762.34|21872.12|21752.12|10
1629744420000|2021-08-23 18:47:00|21871.81|21751.81|21870.68|21750.68|21872.94|21752.94|21869.55|21749.55|10
1629744430000|2021-08-23 18:47:10|21870.18|21750.18|21869.42|21749.42|21872.23|21752.23|21869.42|21749.42|10
1629744440000|2021-08-23 18:47:20|21868.22|21748.22|21868.21|21748.21|21868.56|21748.56|21866.39|21746.39|10
1629744450000|2021-08-23 18:47:30|21867.93|21747.93|21866.35|21746.35|21867.93|21747.93|21866.35|21746.35|9
1629744460000|2021-08-23 18:47:40|21866.12|21746.12|21867.98|21747.98|21867.98|21747.98|21866.11|21746.11|10
1629744470000|2021-08-23 18:47:50|21868.55|21748.55|21865.15|21745.15|21868.67|21748.67|21863|21743|10
1629744480000|2021-08-23 18:48:00|21864.52|21744.52|21864.99|21744.99|21865.75|21745.75|21863.07|21743.07|10
1629744490000|2021-08-23 18:48:10|21864.28|21744.28|21866.27|21746.27|21866.44|21746.44|21864.28|21744.28|10
1629744500000|2021-08-23 18:48:20|21864.89|21744.89|21856.05|21736.05|21864.89|21744.89|21856.05|21736.05|10
1629744510000|2021-08-23 18:48:30|21856.19|21736.19|21851.77|21731.77|21856.55|21736.55|21851.15|21731.15|10
1629744520000|2021-08-23 18:48:40|21852.02|21732.02|21849.74|21729.74|21852.02|21732.02|21849.64|21729.64|10
1629744530000|2021-08-23 18:48:50|21848.97|21728.97|21846.38|21726.38|21848.98|21728.98|21846.38|21726.38|10
1629744540000|2021-08-23 18:49:00|21845.07|21725.07|21839.11|21719.11|21845.07|21725.07|21839.1|21719.1|10
1629744550000|2021-08-23 18:49:10|21838.58|21718.58|21835.29|21715.29|21838.58|21718.58|21834.09|21714.09|10
1629744560000|2021-08-23 18:49:20|21835.24|21715.24|21829.02|21709.02|21835.24|21715.24|21829.02|21709.02|10
1629744570000|2021-08-23 18:49:30|21829.11|21709.11|21829.74|21709.74|21829.74|21709.74|21828.44|21708.44|9
1629744580000|2021-08-23 18:49:40|21830.06|21710.06|21832.69|21712.69|21832.7|21712.7|21830.06|21710.06|10
1629744590000|2021-08-23 18:49:50|21832.56|21712.56|21838.72|21718.72|21838.72|21718.72|21832.56|21712.56|10
1629744600000|2021-08-23 18:50:00|21838.6|21718.6|21839.28|21719.28|21840.54|21720.54|21838.08|21718.08|9
1629744610000|2021-08-23 18:50:10|21838.43|21718.43|21837.34|21717.34|21841.63|21721.63|21837.34|21717.34|10
1629744620000|2021-08-23 18:50:20|21837.89|21717.89|21831.84|21711.84|21837.89|21717.89|21831.84|21711.84|10
1629744630000|2021-08-23 18:50:30|21832.48|21712.48|21829.78|21709.78|21832.48|21712.48|21829.78|21709.78|9
1629744640000|2021-08-23 18:50:40|21829.87|21709.87|21828.53|21708.53|21829.87|21709.87|21828.53|21708.53|9
1629744650000|2021-08-23 18:50:50|21828.42|21708.42|21826.89|21706.89|21829.79|21709.79|21826.89|21706.89|10
1629744660000|2021-08-23 18:51:00|21826.58|21706.58|21816.95|21696.95|21827.13|21707.13|21816.82|21696.82|10
1629744670000|2021-08-23 18:51:10|21816.61|21696.61|21809.78|21689.78|21817.39|21697.39|21809.78|21689.78|10
1629744680000|2021-08-23 18:51:20|21809.33|21689.33|21805.94|21685.94|21810.26|21690.26|21805.94|21685.94|10
1629744690000|2021-08-23 18:51:30|21806.3|21686.3|21804.84|21684.84|21806.3|21686.3|21804|21684|10
1629744700000|2021-08-23 18:51:40|21805.1|21685.1|21806.35|21686.35|21807.48|21687.48|21805.1|21685.1|10
1629744710000|2021-08-23 18:51:50|21806.64|21686.64|21800.06|21680.06|21806.64|21686.64|21800.06|21680.06|10
1629744720000|2021-08-23 18:52:00|21801|21681|21800.09|21680.09|21801|21681|21798.77|21678.77|10
1629744730000|2021-08-23 18:52:10|21800.12|21680.12|21799.2|21679.2|21800.12|21680.12|21799.05|21679.05|9
1629744740000|2021-08-23 18:52:20|21799.58|21679.58|21794.29|21674.29|21799.58|21679.58|21794.29|21674.29|10
1629744750000|2021-08-23 18:52:30|21794.01|21674.01|21792.89|21672.89|21794.01|21674.01|21791.79|21671.79|10
1629744760000|2021-08-23 18:52:40|21792.68|21672.68|21792.1|21672.1|21794.35|21674.35|21790.67|21670.67|9
1629744770000|2021-08-23 18:52:50|21790.13|21670.13|21794.99|21674.99|21794.99|21674.99|21789.91|21669.91|10
1629744780000|2021-08-23 18:53:00|21794.83|21674.83|21792.95|21672.95|21794.83|21674.83|21792.32|21672.32|10
1629744790000|2021-08-23 18:53:10|21792.68|21672.68|21790.79|21670.79|21793.33|21673.33|21790.79|21670.79|10
1629744800000|2021-08-23 18:53:20|21789.56|21669.56|21792.73|21672.73|21792.73|21672.73|21789.56|21669.56|10
1629744810000|2021-08-23 18:53:30|21792.81|21672.81|21792.99|21672.99|21793.27|21673.27|21791.62|21671.62|10
1629744820000|2021-08-23 18:53:40|21793.13|21673.13|21793.89|21673.89|21794.96|21674.96|21793.13|21673.13|10
1629744830000|2021-08-23 18:53:50|21793.83|21673.83|21792.04|21672.04|21793.83|21673.83|21791.52|21671.52|8
1629744840000|2021-08-23 18:54:00|21791.9|21671.9|21795.15|21675.15|21795.15|21675.15|21791.9|21671.9|9
1629744850000|2021-08-23 18:54:10|21795.38|21675.38|21796.67|21676.67|21796.67|21676.67|21795.24|21675.24|9
1629744860000|2021-08-23 18:54:20|21796.64|21676.64|21798.71|21678.71|21798.71|21678.71|21796.64|21676.64|9
1629744870000|2021-08-23 18:54:30|21798.28|21678.28|21801.96|21681.96|21801.96|21681.96|21798.28|21678.28|10
1629744880000|2021-08-23 18:54:40|21801.63|21681.63|21801.01|21681.01|21801.63|21681.63|21799.22|21679.22|10
1629744890000|2021-08-23 18:54:50|21801.39|21681.39|21796.59|21676.59|21801.39|21681.39|21796.59|21676.59|10
1629744900000|2021-08-23 18:55:00|21796.68|21676.68|21794.38|21674.38|21797.19|21677.19|21794.38|21674.38|10
1629744910000|2021-08-23 18:55:10|21794.31|21674.31|21790.25|21670.25|21794.31|21674.31|21790.25|21670.25|10
1629744920000|2021-08-23 18:55:20|21790.14|21670.14|21789.02|21669.02|21790.17|21670.17|21788.19|21668.19|9
1629744930000|2021-08-23 18:55:30|21788.46|21668.46|21794.45|21674.45|21794.45|21674.45|21787.86|21667.86|10
1629744940000|2021-08-23 18:55:40|21795.53|21675.53|21803.28|21683.28|21803.28|21683.28|21795.53|21675.53|10
1629744950000|2021-08-23 18:55:50|21802.76|21682.76|21808.23|21688.23|21808.23|21688.23|21802.12|21682.12|10
1629744960000|2021-08-23 18:56:00|21808.12|21688.12|21803.54|21683.54|21808.52|21688.52|21803.54|21683.54|10
1629744970000|2021-08-23 18:56:10|21803.25|21683.25|21800.83|21680.83|21803.25|21683.25|21800.35|21680.35|10
1629744980000|2021-08-23 18:56:20|21800.67|21680.67|21798.96|21678.96|21800.67|21680.67|21798.96|21678.96|9
1629744990000|2021-08-23 18:56:30|21798.89|21678.89|21800.72|21680.72|21801.26|21681.26|21798.69|21678.69|10
1629745000000|2021-08-23 18:56:40|21800.78|21680.78|21797.9|21677.9|21800.78|21680.78|21797.78|21677.78|10
1629745010000|2021-08-23 18:56:50|21797.53|21677.53|21797.34|21677.34|21797.53|21677.53|21793.96|21673.96|10
1629745020000|2021-08-23 18:57:00|21797.76|21677.76|21793.93|21673.93|21797.76|21677.76|21793.93|21673.93|10
1629745030000|2021-08-23 18:57:10|21794.28|21674.28|21793.27|21673.27|21794.29|21674.29|21793.14|21673.14|9
1629745040000|2021-08-23 18:57:20|21793.74|21673.74|21795.53|21675.53|21795.53|21675.53|21793.69|21673.69|10
1629745050000|2021-08-23 18:57:30|21795.54|21675.54|21797.21|21677.21|21797.89|21677.89|21795.54|21675.54|10
1629745060000|2021-08-23 18:57:40|21798.32|21678.32|21798.88|21678.88|21800.65|21680.65|21798.32|21678.32|9
1629745070000|2021-08-23 18:57:50|21799.08|21679.08|21798.48|21678.48|21799.69|21679.69|21798.48|21678.48|10
1629745080000|2021-08-23 18:58:00|21799.64|21679.64|21797.57|21677.57|21800.24|21680.24|21797.57|21677.57|10
1629745090000|2021-08-23 18:58:10|21797.78|21677.78|21800.6|21680.6|21800.6|21680.6|21797.78|21677.78|10
1629745100000|2021-08-23 18:58:20|21800.83|21680.83|21799.29|21679.29|21801.67|21681.67|21799.29|21679.29|10
1629745110000|2021-08-23 18:58:30|21798.9|21678.9|21794.68|21674.68|21798.9|21678.9|21794.62|21674.62|10
1629745120000|2021-08-23 18:58:40|21795.35|21675.35|21787.73|21667.73|21796.46|21676.46|21787.73|21667.73|10
1629745130000|2021-08-23 18:58:50|21787.31|21667.31|21790.51|21670.51|21790.51|21670.51|21787.31|21667.31|10
1629745140000|2021-08-23 18:59:00|21790.32|21670.32|21790.32|21670.32|21790.46|21670.46|21789.19|21669.19|9
1629745150000|2021-08-23 18:59:10|21788.13|21668.13|21778.84|21658.84|21788.3|21668.3|21778.84|21658.84|10
1629745160000|2021-08-23 18:59:20|21778.93|21658.93|21779.36|21659.36|21780.95|21660.95|21778.93|21658.93|10
1629745170000|2021-08-23 18:59:30|21778.94|21658.94|21778.25|21658.25|21778.94|21658.94|21777.43|21657.43|10
1629745180000|2021-08-23 18:59:40|21779.08|21659.08|21779.1|21659.1|21780.05|21660.05|21778.57|21658.57|10
1629745190000|2021-08-23 18:59:50|21779.01|21659.01|21780.27|21660.27|21780.27|21660.27|21779|21659|10
1629745200000|2021-08-23 19:00:00|21779.97|21659.97|21777.76|21657.76|21782.34|21662.34|21777.76|21657.76|10
1629745210000|2021-08-23 19:00:10|21778.67|21658.67|21769.96|21649.96|21778.67|21658.67|21769.96|21649.96|10
1629745220000|2021-08-23 19:00:20|21769.69|21649.69|21762.29|21642.29|21769.69|21649.69|21762.29|21642.29|10
1629745230000|2021-08-23 19:00:30|21761.97|21641.97|21755.41|21635.41|21761.97|21641.97|21755.41|21635.41|10
1629745240000|2021-08-23 19:00:40|21754.69|21634.69|21743.48|21623.48|21754.69|21634.69|21743.48|21623.48|10
1629745250000|2021-08-23 19:00:50|21743.41|21623.41|21742.69|21622.69|21743.43|21623.43|21741.13|21621.13|10
1629745260000|2021-08-23 19:01:00|21741.9|21621.9|21736.54|21616.54|21741.9|21621.9|21736.54|21616.54|10
1629745270000|2021-08-23 19:01:10|21736.37|21616.37|21731.92|21611.92|21736.95|21616.95|21731.92|21611.92|10
1629745280000|2021-08-23 19:01:20|21731.58|21611.58|21730.82|21610.82|21731.58|21611.58|21729.54|21609.54|10
1629745290000|2021-08-23 19:01:30|21731.84|21611.84|21726.32|21606.32|21731.84|21611.84|21726.09|21606.09|10
1629745300000|2021-08-23 19:01:40|21725.07|21605.07|21725.91|21605.91|21726.19|21606.19|21724.76|21604.76|9
1629745310000|2021-08-23 19:01:50|21727.08|21607.08|21727.33|21607.33|21727.33|21607.33|21726.04|21606.04|10
1629745320000|2021-08-23 19:02:00|21727.87|21607.87|21728.73|21608.73|21728.82|21608.82|21726.85|21606.85|9
1629745330000|2021-08-23 19:02:10|21727|21607|21730.41|21610.41|21730.41|21610.41|21727|21607|10
1629745340000|2021-08-23 19:02:20|21730|21610|21729.6|21609.6|21730.94|21610.94|21728.96|21608.96|10
1629745350000|2021-08-23 19:02:30|21730.47|21610.47|21735.05|21615.05|21735.05|21615.05|21730.47|21610.47|10
1629745360000|2021-08-23 19:02:40|21737.7|21617.7|21742.59|21622.59|21742.59|21622.59|21737.7|21617.7|10
1629745370000|2021-08-23 19:02:50|21742.53|21622.53|21746.21|21626.21|21747.34|21627.34|21742.53|21622.53|10
1629745380000|2021-08-23 19:03:00|21745.95|21625.95|21752.17|21632.17|21752.54|21632.54|21745.12|21625.12|10
1629745390000|2021-08-23 19:03:10|21753.37|21633.37|21760.69|21640.69|21760.82|21640.82|21753.37|21633.37|10
1629745400000|2021-08-23 19:03:20|21762.06|21642.06|21761.35|21641.35|21764.26|21644.26|21761.35|21641.35|10
1629745410000|2021-08-23 19:03:30|21759.55|21639.55|21746.81|21626.81|21759.55|21639.55|21746.81|21626.81|10
1629745420000|2021-08-23 19:03:40|21741.54|21621.54|21725.93|21605.93|21741.63|21621.63|21725.93|21605.93|10
1629745430000|2021-08-23 19:03:50|21725.01|21605.01|21702.64|21582.64|21726.18|21606.18|21702.64|21582.64|10
1629745440000|2021-08-23 19:04:00|21701.44|21581.44|21693|21573|21701.44|21581.44|21693|21573|10
1629745450000|2021-08-23 19:04:10|21689.04|21569.04|21689.42|21569.42|21690.01|21570.01|21685.84|21565.84|10
1629745460000|2021-08-23 19:04:20|21688.9|21568.9|21690.17|21570.17|21691.46|21571.46|21688.28|21568.28|10
1629745470000|2021-08-23 19:04:30|21690.87|21570.87|21695.91|21575.91|21695.91|21575.91|21690.87|21570.87|10
1629745480000|2021-08-23 19:04:40|21696.92|21576.92|21699.03|21579.03|21699.03|21579.03|21696.49|21576.49|10
1629745490000|2021-08-23 19:04:50|21698.69|21578.69|21704.3|21584.3|21704.3|21584.3|21697.95|21577.95|10
1629745500000|2021-08-23 19:05:00|21704.61|21584.61|21713.68|21593.68|21714.6|21594.6|21704.61|21584.61|10
1629745510000|2021-08-23 19:05:10|21715.03|21595.03|21714.2|21594.2|21715.03|21595.03|21712.73|21592.73|10
1629745520000|2021-08-23 19:05:20|21714|21594|21713.74|21593.74|21714.18|21594.18|21712.37|21592.37|10
1629745530000|2021-08-23 19:05:30|21713.89|21593.89|21711.19|21591.19|21715.48|21595.48|21711.19|21591.19|10
1629745540000|2021-08-23 19:05:40|21710.15|21590.15|21706.19|21586.19|21710.15|21590.15|21706.19|21586.19|10
1629745550000|2021-08-23 19:05:50|21706.35|21586.35|21703.31|21583.31|21706.35|21586.35|21703.31|21583.31|10
1629745560000|2021-08-23 19:06:00|21701.9|21581.9|21702.9|21582.9|21702.9|21582.9|21699.24|21579.24|10
1629745570000|2021-08-23 19:06:10|21705.74|21585.74|21715.44|21595.44|21715.44|21595.44|21705.74|21585.74|10
1629745580000|2021-08-23 19:06:20|21715.47|21595.47|21713.35|21593.35|21715.68|21595.68|21713.35|21593.35|10
1629745590000|2021-08-23 19:06:30|21713.49|21593.49|21714.74|21594.74|21717.07|21597.07|21713.49|21593.49|10
1629745600000|2021-08-23 19:06:40|21713.37|21593.37|21711.89|21591.89|21713.37|21593.37|21710.33|21590.33|10
1629745610000|2021-08-23 19:06:50|21712.15|21592.15|21709.53|21589.53|21712.15|21592.15|21709.53|21589.53|10
1629745620000|2021-08-23 19:07:00|21708.9|21588.9|21701.86|21581.86|21708.98|21588.98|21701.86|21581.86|10
1629745630000|2021-08-23 19:07:10|21700.44|21580.44|21700.61|21580.61|21700.72|21580.72|21700.05|21580.05|10
1629745640000|2021-08-23 19:07:20|21701.33|21581.33|21696.7|21576.7|21701.33|21581.33|21696.7|21576.7|10
1629745650000|2021-08-23 19:07:30|21696.27|21576.27|21694.02|21574.02|21696.27|21576.27|21693.21|21573.21|10
1629745660000|2021-08-23 19:07:40|21693.29|21573.29|21694.94|21574.94|21695.28|21575.28|21693.29|21573.29|9
1629745670000|2021-08-23 19:07:50|21693.51|21573.51|21692.98|21572.98|21694.49|21574.49|21691.85|21571.85|10
1629745680000|2021-08-23 19:08:00|21693.04|21573.04|21688.23|21568.23|21693.39|21573.39|21688.23|21568.23|10
1629745690000|2021-08-23 19:08:10|21688.11|21568.11|21688.27|21568.27|21689.4|21569.4|21687.91|21567.91|10
1629745700000|2021-08-23 19:08:20|21688.04|21568.04|21686.03|21566.03|21688.04|21568.04|21685.07|21565.07|9
1629745710000|2021-08-23 19:08:30|21685.97|21565.97|21682.2|21562.2|21686.1|21566.1|21682.2|21562.2|10
1629745720000|2021-08-23 19:08:40|21681.57|21561.57|21676.45|21556.45|21682.54|21562.54|21676.34|21556.34|10
1629745730000|2021-08-23 19:08:50|21675.95|21555.95|21676.5|21556.5|21676.5|21556.5|21675.2|21555.2|10
1629745740000|2021-08-23 19:09:00|21676.9|21556.9|21674.71|21554.71|21677.15|21557.15|21674.71|21554.71|10
1629745750000|2021-08-23 19:09:10|21672.71|21552.71|21673.72|21553.72|21673.72|21553.72|21672.07|21552.07|10
1629745760000|2021-08-23 19:09:20|21673.95|21553.95|21671.07|21551.07|21673.95|21553.95|21670.7|21550.7|10
1629745770000|2021-08-23 19:09:30|21671.7|21551.7|21676.08|21556.08|21677.3|21557.3|21671.7|21551.7|10
1629745780000|2021-08-23 19:09:40|21676.68|21556.68|21678.86|21558.86|21678.86|21558.86|21676.33|21556.33|10
1629745790000|2021-08-23 19:09:50|21678.75|21558.75|21672.9|21552.9|21678.75|21558.75|21672.9|21552.9|9
1629745800000|2021-08-23 19:10:00|21672.68|21552.68|21666.69|21546.69|21672.68|21552.68|21666.24|21546.24|10
1629745810000|2021-08-23 19:10:10|21665.96|21545.96|21661.08|21541.08|21665.96|21545.96|21661.07|21541.07|10
1629745820000|2021-08-23 19:10:20|21661.41|21541.41|21657.85|21537.85|21661.87|21541.87|21657.85|21537.85|10
1629745830000|2021-08-23 19:10:30|21656.63|21536.63|21643.35|21523.35|21656.63|21536.63|21643.35|21523.35|10
1629745840000|2021-08-23 19:10:40|21645.43|21525.43|21637.28|21517.28|21645.65|21525.65|21637.28|21517.28|10
1629745850000|2021-08-23 19:10:50|21636.11|21516.11|21636.3|21516.3|21637.28|21517.28|21635.08|21515.08|10
1629745860000|2021-08-23 19:11:00|21636.56|21516.56|21637.57|21517.57|21637.81|21517.81|21636.1|21516.1|10
1629745870000|2021-08-23 19:11:10|21637.64|21517.64|21639.18|21519.18|21639.36|21519.36|21637.64|21517.64|10
1629745880000|2021-08-23 19:11:20|21638.62|21518.62|21641.36|21521.36|21641.36|21521.36|21638.29|21518.29|10
1629745890000|2021-08-23 19:11:30|21642.14|21522.14|21637.09|21517.09|21642.14|21522.14|21636.79|21516.79|10
1629745900000|2021-08-23 19:11:40|21636.7|21516.7|21636.84|21516.84|21637.26|21517.26|21635.53|21515.53|10
1629745910000|2021-08-23 19:11:50|21635.81|21515.81|21630.99|21510.99|21635.81|21515.81|21630.99|21510.99|10
1629745920000|2021-08-23 19:12:00|21631.4|21511.4|21618.44|21498.44|21631.4|21511.4|21618.44|21498.44|10
1629745930000|2021-08-23 19:12:10|21617.04|21497.04|21614.01|21494.01|21617.04|21497.04|21613.77|21493.77|10
1629745940000|2021-08-23 19:12:20|21616.08|21496.08|21612.94|21492.94|21616.08|21496.08|21612.75|21492.75|10
1629745950000|2021-08-23 19:12:30|21613.47|21493.47|21619.44|21499.44|21619.86|21499.86|21613.45|21493.45|10
1629745960000|2021-08-23 19:12:40|21619.35|21499.35|21619.18|21499.18|21621.68|21501.68|21619.18|21499.18|10
1629745970000|2021-08-23 19:12:50|21618.94|21498.94|21609.75|21489.75|21619.29|21499.29|21609.49|21489.49|9
1629745980000|2021-08-23 19:13:00|21609.53|21489.53|21603.96|21483.96|21609.53|21489.53|21603.96|21483.96|9
1629745990000|2021-08-23 19:13:10|21603.47|21483.47|21602.38|21482.38|21603.47|21483.47|21600.69|21480.69|10
1629746000000|2021-08-23 19:13:20|21602.32|21482.32|21599.96|21479.96|21602.32|21482.32|21599.96|21479.96|10
1629746010000|2021-08-23 19:13:30|21599.51|21479.51|21595.36|21475.36|21599.55|21479.55|21595.36|21475.36|10
1629746020000|2021-08-23 19:13:40|21595.65|21475.65|21592.16|21472.16|21595.73|21475.73|21591.87|21471.87|10
1629746030000|2021-08-23 19:13:50|21590.78|21470.78|21595.31|21475.31|21595.31|21475.31|21590.23|21470.23|10
1629746040000|2021-08-23 19:14:00|21596.31|21476.31|21622.59|21502.59|21622.59|21502.59|21596.31|21476.31|10
1629746050000|2021-08-23 19:14:10|21622.98|21502.98|21622.26|21502.26|21623.73|21503.73|21622.08|21502.08|10
1629746060000|2021-08-23 19:14:20|21622.47|21502.47|21620.3|21500.3|21622.47|21502.47|21620.19|21500.19|10
1629746070000|2021-08-23 19:14:30|21619.95|21499.95|21619.51|21499.51|21621.25|21501.25|21619.51|21499.51|9
1629746080000|2021-08-23 19:14:40|21618.86|21498.86|21615.16|21495.16|21619.19|21499.19|21614.5|21494.5|10
1629746090000|2021-08-23 19:14:50|21614.27|21494.27|21609.3|21489.3|21614.27|21494.27|21609.27|21489.27|10
1629746100000|2021-08-23 19:15:00|21609.4|21489.4|21604.81|21484.81|21609.4|21489.4|21604.53|21484.53|10
1629746110000|2021-08-23 19:15:10|21604.14|21484.14|21601.03|21481.03|21604.14|21484.14|21601.01|21481.01|10
1629746120000|2021-08-23 19:15:20|21603.02|21483.02|21604.42|21484.42|21604.42|21484.42|21599.87|21479.87|10
1629746130000|2021-08-23 19:15:30|21604.34|21484.34|21608.78|21488.78|21609.78|21489.78|21604.34|21484.34|10
1629746140000|2021-08-23 19:15:40|21608.03|21488.03|21613.79|21493.79|21613.79|21493.79|21607.77|21487.77|10
1629746150000|2021-08-23 19:15:50|21613.44|21493.44|21627.13|21507.13|21627.13|21507.13|21613.44|21493.44|10
1629746160000|2021-08-23 19:16:00|21627.54|21507.54|21641.71|21521.71|21641.71|21521.71|21627.54|21507.54|10
1629746170000|2021-08-23 19:16:10|21642.69|21522.69|21650.4|21530.4|21651.12|21531.12|21642.69|21522.69|10
1629746180000|2021-08-23 19:16:20|21650.78|21530.78|21651.17|21531.17|21652.17|21532.17|21649.88|21529.88|10
1629746190000|2021-08-23 19:16:30|21651.7|21531.7|21650.72|21530.72|21652.69|21532.69|21650.72|21530.72|10
1629746200000|2021-08-23 19:16:40|21651.19|21531.19|21650.12|21530.12|21654.14|21534.14|21650.12|21530.12|10
1629746210000|2021-08-23 19:16:50|21650.8|21530.8|21650.07|21530.07|21651.53|21531.53|21650.07|21530.07|10
1629746220000|2021-08-23 19:17:00|21650.06|21530.06|21644.59|21524.59|21650.31|21530.31|21644.59|21524.59|10
1629746230000|2021-08-23 19:17:10|21644.02|21524.02|21638.97|21518.97|21644.02|21524.02|21638.97|21518.97|10
1629746240000|2021-08-23 19:17:20|21637.98|21517.98|21631.4|21511.4|21638.3|21518.3|21631.4|21511.4|10
1629746250000|2021-08-23 19:17:30|21632.74|21512.74|21626.02|21506.02|21632.74|21512.74|21626.02|21506.02|10
1629746260000|2021-08-23 19:17:40|21624.97|21504.97|21634.79|21514.79|21634.79|21514.79|21624.97|21504.97|10
1629746270000|2021-08-23 19:17:50|21636.47|21516.47|21643.64|21523.64|21643.9|21523.9|21636.47|21516.47|10
1629746280000|2021-08-23 19:18:00|21645.23|21525.23|21654.71|21534.71|21654.71|21534.71|21645.23|21525.23|9
1629746290000|2021-08-23 19:18:10|21653.66|21533.66|21652.96|21532.96|21655.01|21535.01|21652.96|21532.96|9
1629746300000|2021-08-23 19:18:20|21654.75|21534.75|21655.22|21535.22|21656.22|21536.22|21654.53|21534.53|10
1629746310000|2021-08-23 19:18:30|21654.76|21534.76|21654.35|21534.35|21655.76|21535.76|21654.24|21534.24|10
1629746320000|2021-08-23 19:18:40|21654.75|21534.75|21654.72|21534.72|21656.67|21536.67|21653.37|21533.37|10
1629746330000|2021-08-23 19:18:50|21654.36|21534.36|21651.99|21531.99|21654.71|21534.71|21651.74|21531.74|10
1629746340000|2021-08-23 19:19:00|21651.44|21531.44|21648.73|21528.73|21651.48|21531.48|21646.98|21526.98|10
1629746350000|2021-08-23 19:19:10|21648.7|21528.7|21646.83|21526.83|21649.13|21529.13|21646.83|21526.83|10
1629746360000|2021-08-23 19:19:20|21646.22|21526.22|21655.04|21535.04|21655.04|21535.04|21646.22|21526.22|10
1629746370000|2021-08-23 19:19:30|21653.59|21533.59|21655.46|21535.46|21656.76|21536.76|21653.59|21533.59|10
1629746380000|2021-08-23 19:19:40|21654.57|21534.57|21650.22|21530.22|21654.57|21534.57|21650.22|21530.22|10
1629746390000|2021-08-23 19:19:50|21650.47|21530.47|21647.95|21527.95|21650.89|21530.89|21647.88|21527.88|10
1629746400000|2021-08-23 19:20:00|21648.24|21528.24|21652.16|21532.16|21653.52|21533.52|21648.24|21528.24|10
1629746410000|2021-08-23 19:20:10|21651.83|21531.83|21652.2|21532.2|21654.29|21534.29|21651.83|21531.83|9
1629746420000|2021-08-23 19:20:20|21651.35|21531.35|21649.26|21529.26|21651.35|21531.35|21649.26|21529.26|10
1629746430000|2021-08-23 19:20:30|21649.24|21529.24|21648.44|21528.44|21649.58|21529.58|21648.35|21528.35|10
1629746440000|2021-08-23 19:20:40|21648.42|21528.42|21653.31|21533.31|21653.31|21533.31|21648.15|21528.15|10
1629746450000|2021-08-23 19:20:50|21653.92|21533.92|21656.04|21536.04|21656.04|21536.04|21653.5|21533.5|9
1629746460000|2021-08-23 19:21:00|21656.44|21536.44|21654.69|21534.69|21656.44|21536.44|21653.29|21533.29|10
1629746470000|2021-08-23 19:21:10|21654.89|21534.89|21658.05|21538.05|21658.1|21538.1|21654.89|21534.89|9
1629746480000|2021-08-23 19:21:20|21657.71|21537.71|21661.03|21541.03|21662.43|21542.43|21657.71|21537.71|10
1629746490000|2021-08-23 19:21:30|21660.72|21540.72|21662.7|21542.7|21662.7|21542.7|21660.56|21540.56|8
1629746500000|2021-08-23 19:21:40|21662.59|21542.59|21662.09|21542.09|21663.06|21543.06|21662.07|21542.07|10
1629746510000|2021-08-23 19:21:50|21662.47|21542.47|21662.96|21542.96|21662.96|21542.96|21660.58|21540.58|10
1629746520000|2021-08-23 19:22:00|21663.13|21543.13|21665.73|21545.73|21665.73|21545.73|21663.13|21543.13|10
1629746530000|2021-08-23 19:22:10|21666.09|21546.09|21665.73|21545.73|21666.68|21546.68|21665.73|21545.73|9
1629746540000|2021-08-23 19:22:20|21665.81|21545.81|21666.87|21546.87|21667.12|21547.12|21665.79|21545.79|9
1629746550000|2021-08-23 19:22:30|21667.32|21547.32|21664.36|21544.36|21667.66|21547.66|21664.21|21544.21|9
1629746560000|2021-08-23 19:22:40|21664.44|21544.44|21666.55|21546.55|21666.55|21546.55|21663.86|21543.86|10
1629746570000|2021-08-23 19:22:50|21667.56|21547.56|21670|21550|21670|21550|21667.06|21547.06|10
1629746580000|2021-08-23 19:23:00|21672|21552|21677.65|21557.65|21677.74|21557.74|21672|21552|10
1629746590000|2021-08-23 19:23:10|21677.17|21557.17|21677.05|21557.05|21679.28|21559.28|21677.05|21557.05|10
1629746600000|2021-08-23 19:23:20|21677.82|21557.82|21676.84|21556.84|21677.82|21557.82|21675.98|21555.98|10
1629746610000|2021-08-23 19:23:30|21677.07|21557.07|21680.71|21560.71|21680.71|21560.71|21676.54|21556.54|10
1629746620000|2021-08-23 19:23:40|21681.14|21561.14|21682.09|21562.09|21683.27|21563.27|21681.14|21561.14|10
1629746630000|2021-08-23 19:23:50|21682.92|21562.92|21684.96|21564.96|21685.6|21565.6|21682.89|21562.89|10
1629746640000|2021-08-23 19:24:00|21685.62|21565.62|21686.22|21566.22|21687.03|21567.03|21685.58|21565.58|10
1629746650000|2021-08-23 19:24:10|21688.32|21568.32|21692.58|21572.58|21692.58|21572.58|21688.32|21568.32|10
1629746660000|2021-08-23 19:24:20|21692.87|21572.87|21701.96|21581.96|21702.13|21582.13|21692.87|21572.87|10
1629746670000|2021-08-23 19:24:30|21705.95|21585.95|21713.89|21593.89|21713.89|21593.89|21705.95|21585.95|10
1629746680000|2021-08-23 19:24:40|21714.9|21594.9|21714.39|21594.39|21715.7|21595.7|21713.45|21593.45|9
1629746690000|2021-08-23 19:24:50|21713.98|21593.98|21712|21592|21714.23|21594.23|21711.37|21591.37|9
1629746700000|2021-08-23 19:25:00|21712.33|21592.33|21709.27|21589.27|21712.33|21592.33|21709.27|21589.27|10
1629746710000|2021-08-23 19:25:10|21710.61|21590.61|21706.01|21586.01|21710.61|21590.61|21705.97|21585.97|10
1629746720000|2021-08-23 19:25:20|21706.69|21586.69|21704.53|21584.53|21707.06|21587.06|21704.46|21584.46|9
1629746730000|2021-08-23 19:25:30|21704.3|21584.3|21699.93|21579.93|21704.3|21584.3|21699.93|21579.93|10
1629746740000|2021-08-23 19:25:40|21699.97|21579.97|21693.84|21573.84|21699.97|21579.97|21693.84|21573.84|10
1629746750000|2021-08-23 19:25:50|21691.09|21571.09|21689.14|21569.14|21691.69|21571.69|21689.14|21569.14|10
1629746760000|2021-08-23 19:26:00|21688.96|21568.96|21687.17|21567.17|21688.96|21568.96|21686.64|21566.64|10
1629746770000|2021-08-23 19:26:10|21686.64|21566.64|21681.47|21561.47|21686.64|21566.64|21680.02|21560.02|10
1629746780000|2021-08-23 19:26:20|21682.01|21562.01|21681.96|21561.96|21682.78|21562.78|21681.75|21561.75|9
1629746790000|2021-08-23 19:26:30|21681.54|21561.54|21680.15|21560.15|21681.54|21561.54|21679.34|21559.34|9
1629746800000|2021-08-23 19:26:40|21679.89|21559.89|21674.62|21554.62|21680.11|21560.11|21674.62|21554.62|10
1629746810000|2021-08-23 19:26:50|21674.65|21554.65|21674.65|21554.65|21676.34|21556.34|21674.37|21554.37|10
1629746820000|2021-08-23 19:27:00|21674.61|21554.61|21674.71|21554.71|21675|21555|21674.17|21554.17|10
1629746830000|2021-08-23 19:27:10|21674.74|21554.74|21676.05|21556.05|21676.05|21556.05|21674.74|21554.74|10
1629746840000|2021-08-23 19:27:20|21676.18|21556.18|21681.76|21561.76|21681.79|21561.79|21676.18|21556.18|8
1629746850000|2021-08-23 19:27:30|21681.85|21561.85|21683.09|21563.09|21683.8|21563.8|21681.85|21561.85|10
1629746860000|2021-08-23 19:27:40|21682.34|21562.34|21681.56|21561.56|21683.03|21563.03|21681.44|21561.44|10
1629746870000|2021-08-23 19:27:50|21683.07|21563.07|21682.08|21562.08|21683.23|21563.23|21681.67|21561.67|10
1629746880000|2021-08-23 19:28:00|21682.11|21562.11|21682.6|21562.6|21683.5|21563.5|21682.11|21562.11|10
1629746890000|2021-08-23 19:28:10|21683.02|21563.02|21684.05|21564.05|21684.06|21564.06|21682.94|21562.94|10
1629746900000|2021-08-23 19:28:20|21683.9|21563.9|21685.37|21565.37|21685.58|21565.58|21683.9|21563.9|9
1629746910000|2021-08-23 19:28:30|21685.51|21565.51|21688.6|21568.6|21689.02|21569.02|21685.51|21565.51|10
1629746920000|2021-08-23 19:28:40|21688.41|21568.41|21689.41|21569.41|21689.43|21569.43|21687.64|21567.64|7
1629746930000|2021-08-23 19:28:50|21689.06|21569.06|21684.44|21564.44|21689.06|21569.06|21684.38|21564.38|10
1629746940000|2021-08-23 19:29:00|21684.37|21564.37|21683.72|21563.72|21684.64|21564.64|21683.72|21563.72|10
1629746950000|2021-08-23 19:29:10|21683.45|21563.45|21683.1|21563.1|21683.63|21563.63|21683.1|21563.1|9
1629746960000|2021-08-23 19:29:20|21682.95|21562.95|21680.88|21560.88|21682.95|21562.95|21680.48|21560.48|8
1629746970000|2021-08-23 19:29:30|21680.85|21560.85|21678.33|21558.33|21681|21561|21676.42|21556.42|10
1629746980000|2021-08-23 19:29:40|21678.61|21558.61|21677.86|21557.86|21678.67|21558.67|21676.55|21556.55|10
1629746990000|2021-08-23 19:29:50|21677.91|21557.91|21676.97|21556.97|21677.91|21557.91|21676.17|21556.17|9
1629747000000|2021-08-23 19:30:00|21676.99|21556.99|21674.17|21554.17|21677.1|21557.1|21673.69|21553.69|10
1629747010000|2021-08-23 19:30:10|21674.16|21554.16|21666.78|21546.78|21674.16|21554.16|21666.78|21546.78|10
1629747020000|2021-08-23 19:30:20|21667|21547|21658.61|21538.61|21667|21547|21658.61|21538.61|10
1629747030000|2021-08-23 19:30:30|21658.57|21538.57|21656.78|21536.78|21658.57|21538.57|21654.94|21534.94|10
1629747040000|2021-08-23 19:30:40|21657.58|21537.58|21658.85|21538.85|21660.78|21540.78|21657.24|21537.24|10
1629747050000|2021-08-23 19:30:50|21659.08|21539.08|21656.66|21536.66|21659.08|21539.08|21656.66|21536.66|10
1629747060000|2021-08-23 19:31:00|21656.02|21536.02|21653.98|21533.98|21656.02|21536.02|21652.66|21532.66|10
1629747070000|2021-08-23 19:31:10|21653.79|21533.79|21654.53|21534.53|21654.53|21534.53|21652.24|21532.24|10
1629747080000|2021-08-23 19:31:20|21654.01|21534.01|21652|21532|21654.4|21534.4|21652|21532|10
1629747090000|2021-08-23 19:31:30|21651.12|21531.12|21652.15|21532.15|21652.3|21532.3|21650.71|21530.71|10
1629747100000|2021-08-23 19:31:40|21651.96|21531.96|21649.7|21529.7|21652.03|21532.03|21649.66|21529.66|10
1629747110000|2021-08-23 19:31:50|21649.63|21529.63|21647.57|21527.57|21649.63|21529.63|21647.56|21527.56|10
1629747120000|2021-08-23 19:32:00|21647.53|21527.53|21650.86|21530.86|21650.86|21530.86|21647.45|21527.45|10
1629747130000|2021-08-23 19:32:10|21651.57|21531.57|21652.04|21532.04|21652.25|21532.25|21651.17|21531.17|10
1629747140000|2021-08-23 19:32:20|21651.82|21531.82|21649.5|21529.5|21651.82|21531.82|21649.5|21529.5|10
1629747150000|2021-08-23 19:32:30|21649.46|21529.46|21651.67|21531.67|21651.67|21531.67|21649.2|21529.2|10
1629747160000|2021-08-23 19:32:40|21653.02|21533.02|21655.95|21535.95|21655.95|21535.95|21652.57|21532.57|10
1629747170000|2021-08-23 19:32:50|21658.22|21538.22|21668.25|21548.25|21668.95|21548.95|21658.22|21538.22|10
1629747180000|2021-08-23 19:33:00|21669.91|21549.91|21672.38|21552.38|21673.67|21553.67|21669.91|21549.91|10
1629747190000|2021-08-23 19:33:10|21672.21|21552.21|21676.62|21556.62|21677.17|21557.17|21671.96|21551.96|10
1629747200000|2021-08-23 19:33:20|21676.88|21556.88|21682.36|21562.36|21682.36|21562.36|21676.88|21556.88|10
1629747210000|2021-08-23 19:33:30|21682.38|21562.38|21686.97|21566.97|21686.97|21566.97|21682.38|21562.38|10
1629747220000|2021-08-23 19:33:40|21687.31|21567.31|21688.66|21568.66|21689.37|21569.37|21687.31|21567.31|9
1629747230000|2021-08-23 19:33:50|21688.4|21568.4|21690.25|21570.25|21690.25|21570.25|21687.05|21567.05|9
1629747240000|2021-08-23 19:34:00|21690.84|21570.84|21693.88|21573.88|21693.93|21573.93|21690.66|21570.66|10
1629747250000|2021-08-23 19:34:10|21693.4|21573.4|21691.14|21571.14|21693.4|21573.4|21689.84|21569.84|10
1629747260000|2021-08-23 19:34:20|21690.6|21570.6|21687.12|21567.12|21692.29|21572.29|21687.12|21567.12|9
1629747270000|2021-08-23 19:34:30|21686.19|21566.19|21681.92|21561.92|21686.19|21566.19|21681.92|21561.92|10
1629747280000|2021-08-23 19:34:40|21680.53|21560.53|21679.87|21559.87|21680.89|21560.89|21677.32|21557.32|10
1629747290000|2021-08-23 19:34:50|21679.76|21559.76|21676.36|21556.36|21679.76|21559.76|21675.49|21555.49|10
1629747300000|2021-08-23 19:35:00|21676.47|21556.47|21678.01|21558.01|21678.36|21558.36|21676.47|21556.47|9
1629747310000|2021-08-23 19:35:10|21678.5|21558.5|21676.65|21556.65|21678.89|21558.89|21676.65|21556.65|10
1629747320000|2021-08-23 19:35:20|21676.85|21556.85|21676.82|21556.82|21676.85|21556.85|21676.24|21556.24|10
1629747330000|2021-08-23 19:35:30|21677.24|21557.24|21680.39|21560.39|21680.39|21560.39|21677.11|21557.11|10
1629747340000|2021-08-23 19:35:40|21680.84|21560.84|21678.34|21558.34|21680.84|21560.84|21678.34|21558.34|9
1629747350000|2021-08-23 19:35:50|21678.4|21558.4|21678.2|21558.2|21679.62|21559.62|21677.69|21557.69|10
1629747360000|2021-08-23 19:36:00|21678.51|21558.51|21679.09|21559.09|21679.09|21559.09|21677.41|21557.41|10
1629747370000|2021-08-23 19:36:10|21679.68|21559.68|21675.7|21555.7|21679.87|21559.87|21675.7|21555.7|10
1629747380000|2021-08-23 19:36:20|21676.89|21556.89|21679.76|21559.76|21679.76|21559.76|21676.19|21556.19|10
1629747390000|2021-08-23 19:36:30|21679.73|21559.73|21681.7|21561.7|21681.7|21561.7|21679.73|21559.73|9
1629747400000|2021-08-23 19:36:40|21681.72|21561.72|21679.22|21559.22|21681.88|21561.88|21679.22|21559.22|10
1629747410000|2021-08-23 19:36:50|21679.33|21559.33|21680.71|21560.71|21680.75|21560.75|21678.73|21558.73|10
1629747420000|2021-08-23 19:37:00|21678.97|21558.97|21679.2|21559.2|21679.98|21559.98|21678.54|21558.54|10
1629747430000|2021-08-23 19:37:10|21677.82|21557.82|21675.15|21555.15|21677.82|21557.82|21675.15|21555.15|9
1629747440000|2021-08-23 19:37:20|21675.07|21555.07|21675.71|21555.71|21677.41|21557.41|21674.56|21554.56|10
1629747450000|2021-08-23 19:37:30|21675.7|21555.7|21673.91|21553.91|21675.98|21555.98|21673.82|21553.82|10
1629747460000|2021-08-23 19:37:40|21673.89|21553.89|21675.64|21555.64|21676.28|21556.28|21673.89|21553.89|10
1629747470000|2021-08-23 19:37:50|21677|21557|21681.32|21561.32|21681.32|21561.32|21677|21557|10
1629747480000|2021-08-23 19:38:00|21681.39|21561.39|21685.42|21565.42|21685.67|21565.67|21681.39|21561.39|10
1629747490000|2021-08-23 19:38:10|21686.29|21566.29|21689.35|21569.35|21689.35|21569.35|21686.15|21566.15|10
1629747500000|2021-08-23 19:38:20|21689.74|21569.74|21691.66|21571.66|21692.24|21572.24|21689.06|21569.06|10
1629747510000|2021-08-23 19:38:30|21691.92|21571.92|21693.26|21573.26|21693.26|21573.26|21691.92|21571.92|10
1629747520000|2021-08-23 19:38:40|21693.94|21573.94|21696.8|21576.8|21696.8|21576.8|21693.94|21573.94|10
1629747530000|2021-08-23 19:38:50|21696.93|21576.93|21696.84|21576.84|21697.09|21577.09|21696.65|21576.65|9
1629747540000|2021-08-23 19:39:00|21698.43|21578.43|21699.67|21579.67|21699.8|21579.8|21697.1|21577.1|8
1629747550000|2021-08-23 19:39:10|21698.72|21578.72|21698.04|21578.04|21699.04|21579.04|21698.04|21578.04|10
1629747560000|2021-08-23 19:39:20|21697.99|21577.99|21698.48|21578.48|21698.48|21578.48|21697.08|21577.08|10
1629747570000|2021-08-23 19:39:30|21698.64|21578.64|21701.87|21581.87|21701.87|21581.87|21698.64|21578.64|10
1629747580000|2021-08-23 19:39:40|21701.72|21581.72|21704.34|21584.34|21704.62|21584.62|21701.72|21581.72|10
1629747590000|2021-08-23 19:39:50|21704.15|21584.15|21702.54|21582.54|21704.69|21584.69|21702.54|21582.54|10
1629747600000|2021-08-23 19:40:00|21702.52|21582.52|21701.59|21581.59|21702.52|21582.52|21700.62|21580.62|10
1629747610000|2021-08-23 19:40:10|21701.89|21581.89|21697.93|21577.93|21701.89|21581.89|21697.37|21577.37|10
1629747620000|2021-08-23 19:40:20|21697.37|21577.37|21693.26|21573.26|21697.37|21577.37|21693.26|21573.26|10
1629747630000|2021-08-23 19:40:30|21692.69|21572.69|21686.54|21566.54|21692.69|21572.69|21686.54|21566.54|9
1629747640000|2021-08-23 19:40:40|21686.06|21566.06|21681.72|21561.72|21686.6|21566.6|21681.72|21561.72|10
1629747650000|2021-08-23 19:40:50|21681.57|21561.57|21680.86|21560.86|21681.57|21561.57|21680.57|21560.57|10
1629747660000|2021-08-23 19:41:00|21681.53|21561.53|21681.1|21561.1|21681.53|21561.53|21680.61|21560.61|10
1629747670000|2021-08-23 19:41:10|21680.94|21560.94|21675.44|21555.44|21680.94|21560.94|21675.44|21555.44|10
1629747680000|2021-08-23 19:41:20|21674.8|21554.8|21674.85|21554.85|21675.41|21555.41|21673.19|21553.19|10
1629747690000|2021-08-23 19:41:30|21674.79|21554.79|21671.2|21551.2|21674.79|21554.79|21671.2|21551.2|9
1629747700000|2021-08-23 19:41:40|21670.13|21550.13|21671.7|21551.7|21672.17|21552.17|21670.13|21550.13|10
1629747710000|2021-08-23 19:41:50|21671|21551|21668.7|21548.7|21671.21|21551.21|21668.7|21548.7|8
1629747720000|2021-08-23 19:42:00|21668.37|21548.37|21664.99|21544.99|21668.37|21548.37|21664.99|21544.99|10
1629747730000|2021-08-23 19:42:10|21667.36|21547.36|21666.08|21546.08|21667.93|21547.93|21666.08|21546.08|10
1629747740000|2021-08-23 19:42:20|21665.77|21545.77|21662.44|21542.44|21666.66|21546.66|21662.44|21542.44|10
1629747750000|2021-08-23 19:42:30|21662.05|21542.05|21657.77|21537.77|21662.05|21542.05|21657.77|21537.77|9
1629747760000|2021-08-23 19:42:40|21657.81|21537.81|21655.79|21535.79|21657.81|21537.81|21655.66|21535.66|10
1629747770000|2021-08-23 19:42:50|21653.75|21533.75|21642.8|21522.8|21653.75|21533.75|21642.8|21522.8|10
1629747780000|2021-08-23 19:43:00|21642.63|21522.63|21645.42|21525.42|21645.42|21525.42|21642.14|21522.14|10
1629747790000|2021-08-23 19:43:10|21644.84|21524.84|21645.67|21525.67|21645.67|21525.67|21644.43|21524.43|10
1629747800000|2021-08-23 19:43:20|21645.33|21525.33|21646.28|21526.28|21647.06|21527.06|21645.33|21525.33|10
1629747810000|2021-08-23 19:43:30|21645.37|21525.37|21646.01|21526.01|21646.01|21526.01|21644.3|21524.3|9
1629747820000|2021-08-23 19:43:40|21644.92|21524.92|21653.55|21533.55|21653.55|21533.55|21644.84|21524.84|10
1629747830000|2021-08-23 19:43:50|21653.69|21533.69|21655.11|21535.11|21655.11|21535.11|21653.69|21533.69|9
1629747840000|2021-08-23 19:44:00|21655.68|21535.68|21653.42|21533.42|21656.12|21536.12|21653.39|21533.39|10
1629747850000|2021-08-23 19:44:10|21654.25|21534.25|21647.11|21527.11|21654.25|21534.25|21647.11|21527.11|10
1629747860000|2021-08-23 19:44:20|21647.06|21527.06|21648.66|21528.66|21649.29|21529.29|21646.93|21526.93|10
1629747870000|2021-08-23 19:44:30|21648.82|21528.82|21653.17|21533.17|21653.17|21533.17|21648.82|21528.82|10
1629747880000|2021-08-23 19:44:40|21653.39|21533.39|21652.81|21532.81|21653.71|21533.71|21651.88|21531.88|8
1629747890000|2021-08-23 19:44:50|21652.66|21532.66|21653.44|21533.44|21653.87|21533.87|21652.52|21532.52|10
1629747900000|2021-08-23 19:45:00|21652.1|21532.1|21647.49|21527.49|21652.1|21532.1|21647.35|21527.35|10
1629747910000|2021-08-23 19:45:10|21647.71|21527.71|21645.44|21525.44|21647.71|21527.71|21645.44|21525.44|10
1629747920000|2021-08-23 19:45:20|21645.28|21525.28|21648|21528|21650.01|21530.01|21645.11|21525.11|10
1629747930000|2021-08-23 19:45:30|21648.03|21528.03|21647.64|21527.64|21648.88|21528.88|21647.64|21527.64|9
1629747940000|2021-08-23 19:45:40|21647.41|21527.41|21644.19|21524.19|21647.46|21527.46|21644.19|21524.19|10
1629747950000|2021-08-23 19:45:50|21644.21|21524.21|21637.01|21517.01|21644.25|21524.25|21637.01|21517.01|10
1629747960000|2021-08-23 19:46:00|21637.37|21517.37|21637.11|21517.11|21638.29|21518.29|21636.63|21516.63|10
1629747970000|2021-08-23 19:46:10|21636.98|21516.98|21636.21|21516.21|21636.98|21516.98|21636.19|21516.19|9
1629747980000|2021-08-23 19:46:20|21635.22|21515.22|21636.25|21516.25|21636.47|21516.47|21635.22|21515.22|10
1629747990000|2021-08-23 19:46:30|21635.88|21515.88|21636.77|21516.77|21636.9|21516.9|21634.59|21514.59|10
1629748000000|2021-08-23 19:46:40|21636.86|21516.86|21639.64|21519.64|21639.64|21519.64|21635.67|21515.67|9
1629748010000|2021-08-23 19:46:50|21640.25|21520.25|21646.41|21526.41|21646.41|21526.41|21640.25|21520.25|10
1629748020000|2021-08-23 19:47:00|21646.46|21526.46|21646.6|21526.6|21646.6|21526.6|21645.82|21525.82|10
1629748030000|2021-08-23 19:47:10|21647.74|21527.74|21650.99|21530.99|21650.99|21530.99|21647.74|21527.74|10
1629748040000|2021-08-23 19:47:20|21651.12|21531.12|21654.96|21534.96|21654.96|21534.96|21651.12|21531.12|10
1629748050000|2021-08-23 19:47:30|21655.1|21535.1|21657.46|21537.46|21657.46|21537.46|21655.1|21535.1|10
1629748060000|2021-08-23 19:47:40|21657.63|21537.63|21665.91|21545.91|21665.91|21545.91|21657.63|21537.63|10
1629748070000|2021-08-23 19:47:50|21666.82|21546.82|21668.29|21548.29|21669.31|21549.31|21666.81|21546.81|10
1629748080000|2021-08-23 19:48:00|21668.39|21548.39|21668.63|21548.63|21668.95|21548.95|21667.79|21547.79|10
1629748090000|2021-08-23 19:48:10|21668.94|21548.94|21669.26|21549.26|21670.01|21550.01|21668.2|21548.2|10
1629748100000|2021-08-23 19:48:20|21669.68|21549.68|21672.64|21552.64|21672.64|21552.64|21669.68|21549.68|10
1629748110000|2021-08-23 19:48:30|21672.62|21552.62|21674.12|21554.12|21674.29|21554.29|21672.62|21552.62|10
1629748120000|2021-08-23 19:48:40|21673.92|21553.92|21674.95|21554.95|21674.95|21554.95|21673.76|21553.76|9
1629748130000|2021-08-23 19:48:50|21675.41|21555.41|21680.55|21560.55|21680.55|21560.55|21675.41|21555.41|10
1629748140000|2021-08-23 19:49:00|21681.75|21561.75|21684.9|21564.9|21684.9|21564.9|21681.75|21561.75|10
1629748150000|2021-08-23 19:49:10|21686.2|21566.2|21686.7|21566.7|21687.6|21567.6|21686.2|21566.2|10
1629748160000|2021-08-23 19:49:20|21686.83|21566.83|21685.38|21565.38|21687.11|21567.11|21685.15|21565.15|9
1629748170000|2021-08-23 19:49:30|21684.72|21564.72|21685.43|21565.43|21685.43|21565.43|21684.22|21564.22|9
1629748180000|2021-08-23 19:49:40|21685.72|21565.72|21686.14|21566.14|21686.25|21566.25|21685.5|21565.5|9
1629748190000|2021-08-23 19:49:50|21686.23|21566.23|21687.65|21567.65|21687.65|21567.65|21685.95|21565.95|8
1629748200000|2021-08-23 19:50:00|21687.79|21567.79|21686.45|21566.45|21687.79|21567.79|21685.5|21565.5|9
1629748210000|2021-08-23 19:50:10|21686.54|21566.54|21687.12|21567.12|21687.79|21567.79|21686.54|21566.54|10
1629748220000|2021-08-23 19:50:20|21688.77|21568.77|21691.07|21571.07|21692.24|21572.24|21687.01|21567.01|10
1629748230000|2021-08-23 19:50:30|21690.93|21570.93|21684.84|21564.84|21690.93|21570.93|21684.84|21564.84|10
1629748240000|2021-08-23 19:50:40|21684.12|21564.12|21680.29|21560.29|21684.12|21564.12|21680.29|21560.29|10
1629748250000|2021-08-23 19:50:50|21677.81|21557.81|21675.32|21555.32|21677.81|21557.81|21674.39|21554.39|10
1629748260000|2021-08-23 19:51:00|21675.73|21555.73|21675.68|21555.68|21676.03|21556.03|21674.26|21554.26|10
1629748270000|2021-08-23 19:51:10|21675.45|21555.45|21676.04|21556.04|21677.09|21557.09|21675.45|21555.45|10
1629748280000|2021-08-23 19:51:20|21675.85|21555.85|21676.6|21556.6|21676.6|21556.6|21673.49|21553.49|10
1629748290000|2021-08-23 19:51:30|21676.4|21556.4|21675.92|21555.92|21677.06|21557.06|21675.89|21555.89|9
1629748300000|2021-08-23 19:51:40|21676.85|21556.85|21673.18|21553.18|21676.85|21556.85|21673.12|21553.12|10
1629748310000|2021-08-23 19:51:50|21673.13|21553.13|21671.51|21551.51|21673.13|21553.13|21671.17|21551.17|10
1629748320000|2021-08-23 19:52:00|21671.79|21551.79|21670.29|21550.29|21671.79|21551.79|21670.29|21550.29|9
1629748330000|2021-08-23 19:52:10|21670.58|21550.58|21669.98|21549.98|21670.58|21550.58|21669.77|21549.77|8
1629748340000|2021-08-23 19:52:20|21669.92|21549.92|21671.66|21551.66|21671.66|21551.66|21669.17|21549.17|9
1629748350000|2021-08-23 19:52:30|21672.3|21552.3|21668.53|21548.53|21672.3|21552.3|21667.74|21547.74|10
1629748360000|2021-08-23 19:52:40|21668.9|21548.9|21673.04|21553.04|21673.04|21553.04|21668.9|21548.9|9
1629748370000|2021-08-23 19:52:50|21673.16|21553.16|21667.88|21547.88|21673.16|21553.16|21667.68|21547.68|10
1629748380000|2021-08-23 19:53:00|21667.69|21547.69|21666.92|21546.92|21668.79|21548.79|21666.92|21546.92|10
1629748390000|2021-08-23 19:53:10|21666.61|21546.61|21664.7|21544.7|21667.11|21547.11|21664.7|21544.7|9
1629748400000|2021-08-23 19:53:20|21663.39|21543.39|21659.04|21539.04|21663.39|21543.39|21659.04|21539.04|10
1629748410000|2021-08-23 19:53:30|21659.06|21539.06|21660.01|21540.01|21661.34|21541.34|21659.06|21539.06|10
1629748420000|2021-08-23 19:53:40|21658.05|21538.05|21656.93|21536.93|21659.96|21539.96|21656.93|21536.93|9
1629748430000|2021-08-23 19:53:50|21656.2|21536.2|21654.43|21534.43|21656.2|21536.2|21654.1|21534.1|10
1629748440000|2021-08-23 19:54:00|21654.47|21534.47|21653.89|21533.89|21655.5|21535.5|21653.89|21533.89|9
1629748450000|2021-08-23 19:54:10|21653.95|21533.95|21656.29|21536.29|21656.47|21536.47|21653.95|21533.95|8
1629748460000|2021-08-23 19:54:20|21656.36|21536.36|21657.57|21537.57|21657.57|21537.57|21656.36|21536.36|9
1629748470000|2021-08-23 19:54:30|21657.23|21537.23|21660.95|21540.95|21660.95|21540.95|21657.23|21537.23|10
1629748480000|2021-08-23 19:54:40|21659.96|21539.96|21662.3|21542.3|21662.65|21542.65|21659.96|21539.96|8
1629748490000|2021-08-23 19:54:50|21662.74|21542.74|21663.03|21543.03|21663.57|21543.57|21662.74|21542.74|9
1629748500000|2021-08-23 19:55:00|21663|21543|21660.54|21540.54|21663.16|21543.16|21660.54|21540.54|10
1629748510000|2021-08-23 19:55:10|21660.24|21540.24|21657.31|21537.31|21660.24|21540.24|21656.6|21536.6|8
1629748520000|2021-08-23 19:55:20|21657.2|21537.2|21654.43|21534.43|21657.2|21537.2|21653.88|21533.88|10
1629748530000|2021-08-23 19:55:30|21654.59|21534.59|21650.48|21530.48|21654.59|21534.59|21650.45|21530.45|10
1629748540000|2021-08-23 19:55:40|21650.89|21530.89|21653.89|21533.89|21653.89|21533.89|21650.46|21530.46|10
1629748550000|2021-08-23 19:55:50|21653.88|21533.88|21655.81|21535.81|21655.81|21535.81|21653.44|21533.44|9
1629748560000|2021-08-23 19:56:00|21655.94|21535.94|21648.7|21528.7|21655.96|21535.96|21648.7|21528.7|10
1629748570000|2021-08-23 19:56:10|21649.21|21529.21|21644.5|21524.5|21649.21|21529.21|21644.5|21524.5|10
1629748580000|2021-08-23 19:56:20|21644.63|21524.63|21639.59|21519.59|21644.63|21524.63|21639.06|21519.06|10
1629748590000|2021-08-23 19:56:30|21640.38|21520.38|21645.73|21525.73|21645.73|21525.73|21640.38|21520.38|10
1629748600000|2021-08-23 19:56:40|21646.96|21526.96|21654.29|21534.29|21654.29|21534.29|21646.96|21526.96|10
1629748610000|2021-08-23 19:56:50|21654.6|21534.6|21654.92|21534.92|21655.45|21535.45|21654.06|21534.06|10
1629748620000|2021-08-23 19:57:00|21654.37|21534.37|21656.37|21536.37|21657.19|21537.19|21653.94|21533.94|10
1629748630000|2021-08-23 19:57:10|21655.91|21535.91|21659.55|21539.55|21659.55|21539.55|21655.91|21535.91|8
1629748640000|2021-08-23 19:57:20|21660.05|21540.05|21666.39|21546.39|21666.39|21546.39|21660.05|21540.05|10
1629748650000|2021-08-23 19:57:30|21667.07|21547.07|21669.55|21549.55|21669.87|21549.87|21666.92|21546.92|10
1629748660000|2021-08-23 19:57:40|21674.33|21554.33|21678.74|21558.74|21678.74|21558.74|21674.33|21554.33|10
1629748670000|2021-08-23 19:57:50|21678.82|21558.82|21679.37|21559.37|21679.37|21559.37|21677.8|21557.8|10
1629748680000|2021-08-23 19:58:00|21678.88|21558.88|21677.96|21557.96|21679.52|21559.52|21677.96|21557.96|10
1629748690000|2021-08-23 19:58:10|21678.17|21558.17|21678.59|21558.59|21678.59|21558.59|21677.67|21557.67|10
1629748700000|2021-08-23 19:58:20|21678.75|21558.75|21683.27|21563.27|21683.27|21563.27|21678.27|21558.27|10
1629748710000|2021-08-23 19:58:30|21683.8|21563.8|21684.84|21564.84|21685.02|21565.02|21683.8|21563.8|10
1629748720000|2021-08-23 19:58:40|21684.89|21564.89|21684.47|21564.47|21685.94|21565.94|21684.32|21564.32|10
1629748730000|2021-08-23 19:58:50|21684.2|21564.2|21680.32|21560.32|21684.2|21564.2|21680.32|21560.32|10
1629748740000|2021-08-23 19:59:00|21678.62|21558.62|21668.38|21548.38|21678.62|21558.62|21668.38|21548.38|10
1629748750000|2021-08-23 19:59:10|21668.51|21548.51|21665.51|21545.51|21668.51|21548.51|21665.48|21545.48|10
1629748760000|2021-08-23 19:59:20|21665.29|21545.29|21665.99|21545.99|21666.54|21546.54|21665.06|21545.06|9
1629748770000|2021-08-23 19:59:30|21665.88|21545.88|21662.08|21542.08|21665.88|21545.88|21661.14|21541.14|10
1629748780000|2021-08-23 19:59:40|21662.02|21542.02|21664.39|21544.39|21665.55|21545.55|21662.02|21542.02|10
1629748790000|2021-08-23 19:59:50|21664.58|21544.58|21664.12|21544.12|21666.22|21546.22|21663.84|21543.84|9
1629748800000|2021-08-23 20:00:00|21663.91|21543.91|21654.04|21534.04|21663.91|21543.91|21654.04|21534.04|10
1629748810000|2021-08-23 20:00:10|21652.39|21532.39|21641.37|21521.37|21652.39|21532.39|21641.37|21521.37|10
1629748820000|2021-08-23 20:00:20|21641.11|21521.11|21638.59|21518.59|21641.33|21521.33|21638.52|21518.52|10
1629748830000|2021-08-23 20:00:30|21638.5|21518.5|21627.12|21507.12|21638.5|21518.5|21627.12|21507.12|10
1629748840000|2021-08-23 20:00:40|21626.54|21506.54|21623.03|21503.03|21626.54|21506.54|21622.6|21502.6|10
1629748850000|2021-08-23 20:00:50|21623.2|21503.2|21621.17|21501.17|21623.2|21503.2|21621.17|21501.17|10
1629748860000|2021-08-23 20:01:00|21620.84|21500.84|21621.17|21501.17|21621.68|21501.68|21620.4|21500.4|9
1629748870000|2021-08-23 20:01:10|21620.78|21500.78|21620.85|21500.85|21620.85|21500.85|21619.77|21499.77|10
1629748880000|2021-08-23 20:01:20|21620.84|21500.84|21621.54|21501.54|21621.54|21501.54|21617.37|21497.37|10
1629748890000|2021-08-23 20:01:30|21622.11|21502.11|21629.28|21509.28|21629.28|21509.28|21622.11|21502.11|9
1629748900000|2021-08-23 20:01:40|21631.11|21511.11|21631.64|21511.64|21631.75|21511.75|21631.11|21511.11|10
1629748910000|2021-08-23 20:01:50|21630.21|21510.21|21629.55|21509.55|21630.81|21510.81|21629.55|21509.55|8
1629748920000|2021-08-23 20:02:00|21629.22|21509.22|21625.7|21505.7|21629.22|21509.22|21625.7|21505.7|8
1629748930000|2021-08-23 20:02:10|21625.73|21505.73|21625.92|21505.92|21626.75|21506.75|21625.73|21505.73|10
1629748940000|2021-08-23 20:02:20|21625.74|21505.74|21621.3|21501.3|21625.74|21505.74|21621.3|21501.3|10
1629748950000|2021-08-23 20:02:30|21621.24|21501.24|21616.67|21496.67|21621.52|21501.52|21616.67|21496.67|10
1629748960000|2021-08-23 20:02:40|21616.13|21496.13|21613.32|21493.32|21616.13|21496.13|21612.83|21492.83|10
1629748970000|2021-08-23 20:02:50|21613.38|21493.38|21603.07|21483.07|21613.38|21493.38|21601.74|21481.74|10
1629748980000|2021-08-23 20:03:00|21603.41|21483.41|21596.78|21476.78|21603.62|21483.62|21596.78|21476.78|10
1629748990000|2021-08-23 20:03:10|21597.13|21477.13|21595.01|21475.01|21597.13|21477.13|21595.01|21475.01|10
1629749000000|2021-08-23 20:03:20|21594.67|21474.67|21590.4|21470.4|21594.85|21474.85|21590.4|21470.4|10
1629749010000|2021-08-23 20:03:30|21589.97|21469.97|21590.84|21470.84|21591.15|21471.15|21589.25|21469.25|10
1629749020000|2021-08-23 20:03:40|21590.65|21470.65|21585.38|21465.38|21590.7|21470.7|21585.38|21465.38|10
1629749030000|2021-08-23 20:03:50|21584.74|21464.74|21567.89|21447.89|21584.81|21464.81|21567.89|21447.89|10
1629749040000|2021-08-23 20:04:00|21567.52|21447.52|21553.47|21433.47|21567.52|21447.52|21553.47|21433.47|10
1629749050000|2021-08-23 20:04:10|21551.76|21431.76|21542.4|21422.4|21551.76|21431.76|21542.38|21422.38|10
1629749060000|2021-08-23 20:04:20|21542.22|21422.22|21544.4|21424.4|21544.4|21424.4|21542.22|21422.22|10
1629749070000|2021-08-23 20:04:30|21541.83|21421.83|21546.44|21426.44|21546.44|21426.44|21541.83|21421.83|10
1629749080000|2021-08-23 20:04:40|21548.76|21428.76|21544.37|21424.37|21548.76|21428.76|21544.37|21424.37|10
1629749090000|2021-08-23 20:04:50|21544.09|21424.09|21539.43|21419.43|21546.13|21426.13|21539.43|21419.43|9
1629749100000|2021-08-23 20:05:00|21539.79|21419.79|21535.18|21415.18|21539.79|21419.79|21534.92|21414.92|10
1629749110000|2021-08-23 20:05:10|21536.32|21416.32|21539.32|21419.32|21539.32|21419.32|21535.35|21415.35|10
1629749120000|2021-08-23 20:05:20|21539.06|21419.06|21539.57|21419.57|21540.23|21420.23|21539.06|21419.06|10
1629749130000|2021-08-23 20:05:30|21537.7|21417.7|21538.55|21418.55|21538.83|21418.83|21536.75|21416.75|9
1629749140000|2021-08-23 20:05:40|21538.43|21418.43|21540.2|21420.2|21540.2|21420.2|21538.43|21418.43|10
1629749150000|2021-08-23 20:05:50|21540.73|21420.73|21539.59|21419.59|21540.78|21420.78|21539.32|21419.32|10
1629749160000|2021-08-23 20:06:00|21539.42|21419.42|21536.56|21416.56|21540.35|21420.35|21536.56|21416.56|10
1629749170000|2021-08-23 20:06:10|21534.27|21414.27|21531.98|21411.98|21534.27|21414.27|21531.98|21411.98|10
1629749180000|2021-08-23 20:06:20|21531.75|21411.75|21531.34|21411.34|21533.29|21413.29|21531.18|21411.18|9
1629749190000|2021-08-23 20:06:30|21530.9|21410.9|21529.11|21409.11|21530.9|21410.9|21529.11|21409.11|10
1629749200000|2021-08-23 20:06:40|21528.51|21408.51|21521.02|21401.02|21528.51|21408.51|21521.02|21401.02|10
1629749210000|2021-08-23 20:06:50|21520.69|21400.69|21523|21403|21523.52|21403.52|21520.41|21400.41|10
1629749220000|2021-08-23 20:07:00|21522.84|21402.84|21517.14|21397.14|21522.84|21402.84|21517.14|21397.14|9
1629749230000|2021-08-23 20:07:10|21515.13|21395.13|21516.35|21396.35|21516.35|21396.35|21514.3|21394.3|10
1629749240000|2021-08-23 20:07:20|21516.97|21396.97|21519.26|21399.26|21519.26|21399.26|21516.97|21396.97|10
1629749250000|2021-08-23 20:07:30|21519.35|21399.35|21530.12|21410.12|21530.12|21410.12|21519.35|21399.35|10
1629749260000|2021-08-23 20:07:40|21531.35|21411.35|21543.63|21423.63|21543.63|21423.63|21531.35|21411.35|10
1629749270000|2021-08-23 20:07:50|21545.24|21425.24|21560.8|21440.8|21560.8|21440.8|21545.11|21425.11|10
1629749280000|2021-08-23 20:08:00|21562.98|21442.98|21561.9|21441.9|21563.76|21443.76|21561.9|21441.9|9
1629749290000|2021-08-23 20:08:10|21561.13|21441.13|21565.7|21445.7|21565.7|21445.7|21561.13|21441.13|10
1629749300000|2021-08-23 20:08:20|21565.67|21445.67|21573.55|21453.55|21573.55|21453.55|21565.67|21445.67|10
1629749310000|2021-08-23 20:08:30|21573.57|21453.57|21576.64|21456.64|21576.64|21456.64|21573.38|21453.38|10
1629749320000|2021-08-23 20:08:40|21576.71|21456.71|21581.27|21461.27|21581.27|21461.27|21576.71|21456.71|9
1629749330000|2021-08-23 20:08:50|21580.79|21460.79|21574.99|21454.99|21582.63|21462.63|21574.99|21454.99|10
1629749340000|2021-08-23 20:09:00|21574.79|21454.79|21570.9|21450.9|21574.84|21454.84|21570.39|21450.39|10
1629749350000|2021-08-23 20:09:10|21570.44|21450.44|21573.55|21453.55|21573.55|21453.55|21570.44|21450.44|10
1629749360000|2021-08-23 20:09:20|21573.71|21453.71|21569.8|21449.8|21574.09|21454.09|21569.8|21449.8|10
1629749370000|2021-08-23 20:09:30|21568.92|21448.92|21563.22|21443.22|21568.92|21448.92|21563.22|21443.22|10
1629749380000|2021-08-23 20:09:40|21562.77|21442.77|21559.34|21439.34|21562.77|21442.77|21558.49|21438.49|10
1629749390000|2021-08-23 20:09:50|21559.85|21439.85|21558.55|21438.55|21560.13|21440.13|21558.55|21438.55|10
1629749400000|2021-08-23 20:10:00|21558.86|21438.86|21562.11|21442.11|21562.37|21442.37|21558.86|21438.86|10
1629749410000|2021-08-23 20:10:10|21562.29|21442.29|21568.34|21448.34|21568.34|21448.34|21562.29|21442.29|10
1629749420000|2021-08-23 20:10:20|21569.61|21449.61|21573.75|21453.75|21573.75|21453.75|21569.57|21449.57|9
1629749430000|2021-08-23 20:10:30|21575.02|21455.02|21580.14|21460.14|21580.86|21460.86|21575.02|21455.02|10
1629749440000|2021-08-23 20:10:40|21580.31|21460.31|21579.75|21459.75|21580.32|21460.32|21579.67|21459.67|10
1629749450000|2021-08-23 20:10:50|21580.61|21460.61|21579.67|21459.67|21580.97|21460.97|21579.67|21459.67|10
1629749460000|2021-08-23 20:11:00|21578.98|21458.98|21577.02|21457.02|21579.45|21459.45|21576.53|21456.53|10
1629749470000|2021-08-23 20:11:10|21576.25|21456.25|21579.61|21459.61|21579.61|21459.61|21576.25|21456.25|10
1629749480000|2021-08-23 20:11:20|21577.79|21457.79|21578.88|21458.88|21581.78|21461.78|21577.73|21457.73|10
1629749490000|2021-08-23 20:11:30|21578.71|21458.71|21578.16|21458.16|21578.71|21458.71|21577.83|21457.83|10
1629749500000|2021-08-23 20:11:40|21578.12|21458.12|21578.61|21458.61|21579.14|21459.14|21578.12|21458.12|10
1629749510000|2021-08-23 20:11:50|21578.84|21458.84|21581.45|21461.45|21581.45|21461.45|21578.61|21458.61|9
1629749520000|2021-08-23 20:12:00|21582.22|21462.22|21583.81|21463.81|21584.54|21464.54|21581.97|21461.97|9
1629749530000|2021-08-23 20:12:10|21583.88|21463.88|21585.24|21465.24|21585.24|21465.24|21583.53|21463.53|10
1629749540000|2021-08-23 20:12:20|21585.18|21465.18|21584.89|21464.89|21585.42|21465.42|21584.65|21464.65|9
1629749550000|2021-08-23 20:12:30|21583.67|21463.67|21583.77|21463.77|21585.03|21465.03|21583.67|21463.67|10
1629749560000|2021-08-23 20:12:40|21583.39|21463.39|21584.86|21464.86|21585.25|21465.25|21583.2|21463.2|10
1629749570000|2021-08-23 20:12:50|21584.77|21464.77|21589.21|21469.21|21589.21|21469.21|21584.41|21464.41|10
1629749580000|2021-08-23 20:13:00|21588.06|21468.06|21592.03|21472.03|21593.44|21473.44|21587.82|21467.82|9
1629749590000|2021-08-23 20:13:10|21592.58|21472.58|21593.58|21473.58|21593.58|21473.58|21592.03|21472.03|10
1629749600000|2021-08-23 20:13:20|21593.65|21473.65|21595.29|21475.29|21595.29|21475.29|21593.42|21473.42|10
1629749610000|2021-08-23 20:13:30|21594.98|21474.98|21599.85|21479.85|21599.85|21479.85|21594.98|21474.98|9
1629749620000|2021-08-23 20:13:40|21599.79|21479.79|21607.01|21487.01|21607.02|21487.02|21599.79|21479.79|10
1629749630000|2021-08-23 20:13:50|21607.31|21487.31|21608.71|21488.71|21608.71|21488.71|21607.31|21487.31|10
1629749640000|2021-08-23 20:14:00|21609.27|21489.27|21609.04|21489.04|21609.27|21489.27|21608.56|21488.56|9
1629749650000|2021-08-23 20:14:10|21608.7|21488.7|21612.73|21492.73|21612.73|21492.73|21608.7|21488.7|10
1629749660000|2021-08-23 20:14:20|21612.6|21492.6|21612.94|21492.94|21613.48|21493.48|21610.94|21490.94|9
1629749670000|2021-08-23 20:14:30|21612.96|21492.96|21612.57|21492.57|21612.96|21492.96|21611.7|21491.7|9
1629749680000|2021-08-23 20:14:40|21612.63|21492.63|21614.62|21494.62|21614.68|21494.68|21612.63|21492.63|10
1629749690000|2021-08-23 20:14:50|21614.4|21494.4|21613.52|21493.52|21614.6|21494.6|21612.73|21492.73|10
1629749700000|2021-08-23 20:15:00|21613.42|21493.42|21618.7|21498.7|21620.26|21500.26|21613.42|21493.42|10
1629749710000|2021-08-23 20:15:10|21618.85|21498.85|21615.03|21495.03|21618.85|21498.85|21615.03|21495.03|10
1629749720000|2021-08-23 20:15:20|21615.04|21495.04|21611.91|21491.91|21615.04|21495.04|21611.9|21491.9|8
1629749730000|2021-08-23 20:15:30|21612.94|21492.94|21611.06|21491.06|21612.94|21492.94|21610.65|21490.65|10
1629749740000|2021-08-23 20:15:40|21610.75|21490.75|21611.57|21491.57|21611.66|21491.66|21610.63|21490.63|10
1629749750000|2021-08-23 20:15:50|21611.62|21491.62|21615.91|21495.91|21615.91|21495.91|21611.62|21491.62|9
1629749760000|2021-08-23 20:16:00|21615.95|21495.95|21622.79|21502.79|21622.79|21502.79|21615.95|21495.95|10
1629749770000|2021-08-23 20:16:10|21622.37|21502.37|21624.42|21504.42|21624.44|21504.44|21622.37|21502.37|9
1629749780000|2021-08-23 20:16:20|21624.15|21504.15|21631.92|21511.92|21631.92|21511.92|21624.15|21504.15|9
1629749790000|2021-08-23 20:16:30|21631.93|21511.93|21634.69|21514.69|21635.21|21515.21|21630.89|21510.89|10
1629749800000|2021-08-23 20:16:40|21636.12|21516.12|21638.92|21518.92|21639.11|21519.11|21636.12|21516.12|10
1629749810000|2021-08-23 20:16:50|21639.75|21519.75|21647.75|21527.75|21647.75|21527.75|21639.75|21519.75|10
1629749820000|2021-08-23 20:17:00|21648.21|21528.21|21652.33|21532.33|21653.57|21533.57|21648.21|21528.21|10
1629749830000|2021-08-23 20:17:10|21652.11|21532.11|21657.8|21537.8|21657.8|21537.8|21652.11|21532.11|10
1629749840000|2021-08-23 20:17:20|21657.86|21537.86|21665.33|21545.33|21667.95|21547.95|21657.86|21537.86|9
1629749850000|2021-08-23 20:17:30|21666.01|21546.01|21665.55|21545.55|21666.4|21546.4|21665.55|21545.55|10
1629749860000|2021-08-23 20:17:40|21665.15|21545.15|21664.22|21544.22|21665.15|21545.15|21663.54|21543.54|9
1629749870000|2021-08-23 20:17:50|21663.93|21543.93|21664.49|21544.49|21665.69|21545.69|21663.93|21543.93|10
1629749880000|2021-08-23 20:18:00|21664.21|21544.21|21655.02|21535.02|21664.21|21544.21|21655.02|21535.02|10
1629749890000|2021-08-23 20:18:10|21654.96|21534.96|21651.61|21531.61|21655.4|21535.4|21651.61|21531.61|10
1629749900000|2021-08-23 20:18:20|21651.2|21531.2|21651.07|21531.07|21651.41|21531.41|21650.31|21530.31|10
1629749910000|2021-08-23 20:18:30|21651.29|21531.29|21655.13|21535.13|21655.49|21535.49|21650.65|21530.65|10
1629749920000|2021-08-23 20:18:40|21654.96|21534.96|21653.97|21533.97|21656.39|21536.39|21653.97|21533.97|10
1629749930000|2021-08-23 20:18:50|21653.72|21533.72|21654.28|21534.28|21655|21535|21653.72|21533.72|10
1629749940000|2021-08-23 20:19:00|21653.98|21533.98|21653.34|21533.34|21654.8|21534.8|21653.34|21533.34|9
1629749950000|2021-08-23 20:19:10|21653.61|21533.61|21654.26|21534.26|21654.26|21534.26|21653.49|21533.49|8
1629749960000|2021-08-23 20:19:20|21654.32|21534.32|21655.15|21535.15|21655.15|21535.15|21654.32|21534.32|10
1629749970000|2021-08-23 20:19:30|21654.74|21534.74|21652.95|21532.95|21654.74|21534.74|21652.73|21532.73|8
1629749980000|2021-08-23 20:19:40|21652.68|21532.68|21653.27|21533.27|21653.4|21533.4|21652.68|21532.68|9
1629749990000|2021-08-23 20:19:50|21653.59|21533.59|21659.1|21539.1|21659.16|21539.16|21653.59|21533.59|10
1629750000000|2021-08-23 20:20:00|21658.93|21538.93|21660.44|21540.44|21660.44|21540.44|21658.93|21538.93|10
1629750010000|2021-08-23 20:20:10|21660.06|21540.06|21654.82|21534.82|21660.06|21540.06|21654.82|21534.82|10
1629750020000|2021-08-23 20:20:20|21654.05|21534.05|21652.46|21532.46|21654.05|21534.05|21652.15|21532.15|10
1629750030000|2021-08-23 20:20:30|21652.49|21532.49|21653.99|21533.99|21654.42|21534.42|21652.49|21532.49|10
1629750040000|2021-08-23 20:20:40|21654.61|21534.61|21665.47|21545.47|21665.47|21545.47|21654.61|21534.61|10
1629750050000|2021-08-23 20:20:50|21664.37|21544.37|21667.22|21547.22|21667.22|21547.22|21664.37|21544.37|10
1629750060000|2021-08-23 20:21:00|21673.92|21553.92|21677.05|21557.05|21677.05|21557.05|21672.18|21552.18|10
1629750070000|2021-08-23 20:21:10|21679.54|21559.54|21687.96|21567.96|21688.18|21568.18|21679.46|21559.46|10
1629750080000|2021-08-23 20:21:20|21683.94|21563.94|21683.92|21563.92|21684.44|21564.44|21682.13|21562.13|10
1629750090000|2021-08-23 20:21:30|21684.4|21564.4|21687.95|21567.95|21687.95|21567.95|21684.4|21564.4|10
1629750100000|2021-08-23 20:21:40|21688.37|21568.37|21691.32|21571.32|21691.51|21571.51|21688.37|21568.37|9
1629750110000|2021-08-23 20:21:50|21691.02|21571.02|21695.42|21575.42|21695.42|21575.42|21690.47|21570.47|10
1629750120000|2021-08-23 20:22:00|21695.4|21575.4|21694.91|21574.91|21695.49|21575.49|21693.78|21573.78|10
1629750130000|2021-08-23 20:22:10|21694.68|21574.68|21694.66|21574.66|21694.83|21574.83|21693.81|21573.81|10
1629750140000|2021-08-23 20:22:20|21694.65|21574.65|21697.57|21577.57|21697.66|21577.66|21694.65|21574.65|9
1629750150000|2021-08-23 20:22:30|21698.21|21578.21|21704.11|21584.11|21704.11|21584.11|21697.03|21577.03|10
1629750160000|2021-08-23 20:22:40|21704.28|21584.28|21705.47|21585.47|21706.31|21586.31|21704.28|21584.28|9
1629750170000|2021-08-23 20:22:50|21705.65|21585.65|21704.94|21584.94|21705.65|21585.65|21703.81|21583.81|10
1629750180000|2021-08-23 20:23:00|21704.88|21584.88|21705.42|21585.42|21705.49|21585.49|21704.14|21584.14|9
1629750190000|2021-08-23 20:23:10|21705.31|21585.31|21700.73|21580.73|21705.57|21585.57|21700.73|21580.73|10
1629750200000|2021-08-23 20:23:20|21700.46|21580.46|21697.03|21577.03|21700.46|21580.46|21697.01|21577.01|10
1629750210000|2021-08-23 20:23:30|21695.92|21575.92|21700.91|21580.91|21700.91|21580.91|21695.82|21575.82|10
1629750220000|2021-08-23 20:23:40|21700.96|21580.96|21703.35|21583.35|21703.35|21583.35|21700.96|21580.96|10
1629750230000|2021-08-23 20:23:50|21703.57|21583.57|21707.27|21587.27|21707.45|21587.45|21703.57|21583.57|10
1629750240000|2021-08-23 20:24:00|21707.49|21587.49|21708.47|21588.47|21708.47|21588.47|21707.32|21587.32|10
1629750250000|2021-08-23 20:24:10|21708.52|21588.52|21712.92|21592.92|21712.92|21592.92|21708.52|21588.52|8
1629750260000|2021-08-23 20:24:20|21712.81|21592.81|21710.42|21590.42|21712.81|21592.81|21709.28|21589.28|10
1629750270000|2021-08-23 20:24:30|21710.32|21590.32|21716.56|21596.56|21716.56|21596.56|21710.32|21590.32|10
1629750280000|2021-08-23 20:24:40|21717.36|21597.36|21728.05|21608.05|21728.05|21608.05|21717.36|21597.36|10
1629750290000|2021-08-23 20:24:50|21729.16|21609.16|21731.13|21611.13|21731.13|21611.13|21729.16|21609.16|10
1629750300000|2021-08-23 20:25:00|21731.21|21611.21|21730.78|21610.78|21732.04|21612.04|21730.11|21610.11|10
1629750310000|2021-08-23 20:25:10|21729.94|21609.94|21730.23|21610.23|21730.23|21610.23|21729.25|21609.25|9
1629750320000|2021-08-23 20:25:20|21730.43|21610.43|21734.81|21614.81|21734.82|21614.82|21730.43|21610.43|10
1629750330000|2021-08-23 20:25:30|21736.89|21616.89|21736.85|21616.85|21736.89|21616.89|21734.66|21614.66|10
1629750340000|2021-08-23 20:25:40|21735.61|21615.61|21740.66|21620.66|21740.66|21620.66|21735.61|21615.61|10
1629750350000|2021-08-23 20:25:50|21739.35|21619.35|21745.74|21625.74|21745.74|21625.74|21739.08|21619.08|10
1629750360000|2021-08-23 20:26:00|21745.16|21625.16|21744.55|21624.55|21745.26|21625.26|21744.06|21624.06|10
1629750370000|2021-08-23 20:26:10|21744.16|21624.16|21742.14|21622.14|21744.16|21624.16|21742.14|21622.14|10
1629750380000|2021-08-23 20:26:20|21742.1|21622.1|21737.35|21617.35|21742.23|21622.23|21737.35|21617.35|10
1629750390000|2021-08-23 20:26:30|21737.73|21617.73|21732.36|21612.36|21737.73|21617.73|21732.36|21612.36|9
1629750400000|2021-08-23 20:26:40|21731.19|21611.19|21728.05|21608.05|21731.28|21611.28|21727.79|21607.79|10
1629750410000|2021-08-23 20:26:50|21730.77|21610.77|21730.09|21610.09|21732.06|21612.06|21730.09|21610.09|8
1629750420000|2021-08-23 20:27:00|21730.31|21610.31|21723.28|21603.28|21730.4|21610.4|21723.28|21603.28|9
1629750430000|2021-08-23 20:27:10|21723.33|21603.33|21716.35|21596.35|21723.33|21603.33|21716.35|21596.35|10
1629750440000|2021-08-23 20:27:20|21716.65|21596.65|21715.22|21595.22|21718.1|21598.1|21714.04|21594.04|10
1629750450000|2021-08-23 20:27:30|21715.49|21595.49|21716.36|21596.36|21716.7|21596.7|21715.49|21595.49|10
1629750460000|2021-08-23 20:27:40|21716.37|21596.37|21715.58|21595.58|21716.37|21596.37|21715.43|21595.43|10
1629750470000|2021-08-23 20:27:50|21716.1|21596.1|21716.99|21596.99|21716.99|21596.99|21715.44|21595.44|10
1629750480000|2021-08-23 20:28:00|21717.53|21597.53|21714.8|21594.8|21717.53|21597.53|21714.8|21594.8|9
1629750490000|2021-08-23 20:28:10|21714.44|21594.44|21720.67|21600.67|21720.67|21600.67|21714.44|21594.44|10
1629750500000|2021-08-23 20:28:20|21721.07|21601.07|21723.74|21603.74|21723.74|21603.74|21721.03|21601.03|9
1629750510000|2021-08-23 20:28:30|21724.28|21604.28|21724.92|21604.92|21726.68|21606.68|21724.28|21604.28|10
1629750520000|2021-08-23 20:28:40|21725.7|21605.7|21724.56|21604.56|21725.8|21605.8|21724.56|21604.56|10
1629750530000|2021-08-23 20:28:50|21724.76|21604.76|21726.26|21606.26|21727.5|21607.5|21724.76|21604.76|10
1629750540000|2021-08-23 20:29:00|21727.74|21607.74|21732.17|21612.17|21732.17|21612.17|21727.74|21607.74|10
1629750550000|2021-08-23 20:29:10|21732.03|21612.03|21734.62|21614.62|21734.62|21614.62|21731.82|21611.82|10
1629750560000|2021-08-23 20:29:20|21734.76|21614.76|21736.15|21616.15|21737.51|21617.51|21734.76|21614.76|10
1629750570000|2021-08-23 20:29:30|21736.52|21616.52|21740.66|21620.66|21740.72|21620.72|21736.52|21616.52|10
1629750580000|2021-08-23 20:29:40|21740.47|21620.47|21740.82|21620.82|21740.82|21620.82|21739.85|21619.85|8
1629750590000|2021-08-23 20:29:50|21741.4|21621.4|21739|21619|21741.95|21621.95|21739|21619|10
1629750600000|2021-08-23 20:30:00|21739.17|21619.17|21737.56|21617.56|21739.37|21619.37|21736.55|21616.55|10
1629750610000|2021-08-23 20:30:10|21737.78|21617.78|21734.59|21614.59|21737.78|21617.78|21734.59|21614.59|10
1629750620000|2021-08-23 20:30:20|21734.44|21614.44|21734.28|21614.28|21734.65|21614.65|21733.76|21613.76|10
1629750630000|2021-08-23 20:30:30|21728.68|21608.68|21727.31|21607.31|21728.68|21608.68|21727.09|21607.09|10
1629750640000|2021-08-23 20:30:40|21727.25|21607.25|21727.52|21607.52|21728.71|21608.71|21726.72|21606.72|8
1629750650000|2021-08-23 20:30:50|21728.62|21608.62|21728.96|21608.96|21729.94|21609.94|21728.62|21608.62|10
1629750660000|2021-08-23 20:31:00|21729.02|21609.02|21726.33|21606.33|21729.02|21609.02|21725.85|21605.85|10
1629750670000|2021-08-23 20:31:10|21726.35|21606.35|21726.78|21606.78|21726.9|21606.9|21725.43|21605.43|10
1629750680000|2021-08-23 20:31:20|21725.23|21605.23|21723.42|21603.42|21727.17|21607.17|21723.42|21603.42|9
1629750690000|2021-08-23 20:31:30|21723.46|21603.46|21722.12|21602.12|21723.57|21603.57|21721.97|21601.97|9
1629750700000|2021-08-23 20:31:40|21721.69|21601.69|21722.19|21602.19|21723.18|21603.18|21721.69|21601.69|8
1629750710000|2021-08-23 20:31:50|21722.16|21602.16|21722.01|21602.01|21722.16|21602.16|21721.73|21601.73|8
1629750720000|2021-08-23 20:32:00|21723.25|21603.25|21720.31|21600.31|21723.28|21603.28|21719.6|21599.6|9
1629750730000|2021-08-23 20:32:10|21720.26|21600.26|21716.12|21596.12|21720.26|21600.26|21716.12|21596.12|10
1629750740000|2021-08-23 20:32:20|21715.82|21595.82|21714.51|21594.51|21715.83|21595.83|21714.51|21594.51|10
1629750750000|2021-08-23 20:32:30|21714.41|21594.41|21711.24|21591.24|21714.69|21594.69|21711.24|21591.24|8
1629750760000|2021-08-23 20:32:40|21710.79|21590.79|21712.71|21592.71|21712.98|21592.98|21710.79|21590.79|10
1629750770000|2021-08-23 20:32:50|21713.72|21593.72|21713.22|21593.22|21714.15|21594.15|21712.97|21592.97|10
1629750780000|2021-08-23 20:33:00|21714.38|21594.38|21713.75|21593.75|21714.6|21594.6|21713.75|21593.75|9
1629750790000|2021-08-23 20:33:10|21714.09|21594.09|21717.85|21597.85|21717.95|21597.95|21713.63|21593.63|10
1629750800000|2021-08-23 20:33:20|21718.47|21598.47|21723.45|21603.45|21723.45|21603.45|21718.47|21598.47|9
1629750810000|2021-08-23 20:33:30|21723.56|21603.56|21723.75|21603.75|21724.51|21604.51|21723.21|21603.21|9
1629750820000|2021-08-23 20:33:40|21723.92|21603.92|21731.55|21611.55|21731.55|21611.55|21723.92|21603.92|10
1629750830000|2021-08-23 20:33:50|21731.9|21611.9|21737.58|21617.58|21737.58|21617.58|21731.9|21611.9|9
1629750840000|2021-08-23 20:34:00|21737.24|21617.24|21739.1|21619.1|21740.5|21620.5|21737.24|21617.24|10
1629750850000|2021-08-23 20:34:10|21738.69|21618.69|21738.81|21618.81|21739.78|21619.78|21737.8|21617.8|10
1629750860000|2021-08-23 20:34:20|21738.65|21618.65|21738.61|21618.61|21739.53|21619.53|21737.82|21617.82|9
1629750870000|2021-08-23 20:34:30|21740.32|21620.32|21749.55|21629.55|21749.56|21629.56|21740.02|21620.02|10
1629750880000|2021-08-23 20:34:40|21750.22|21630.22|21750.85|21630.85|21751.53|21631.53|21749.88|21629.88|10
1629750890000|2021-08-23 20:34:50|21751|21631|21756.65|21636.65|21756.65|21636.65|21751|21631|10
1629750900000|2021-08-23 20:35:00|21756.66|21636.66|21758.01|21638.01|21760.32|21640.32|21756.66|21636.66|9
1629750910000|2021-08-23 20:35:10|21757.07|21637.07|21751.92|21631.92|21757.07|21637.07|21751.92|21631.92|10
1629750920000|2021-08-23 20:35:20|21751.54|21631.54|21747.69|21627.69|21751.54|21631.54|21747.39|21627.39|10
1629750930000|2021-08-23 20:35:30|21748.66|21628.66|21748.11|21628.11|21749.82|21629.82|21748.11|21628.11|10
1629750940000|2021-08-23 20:35:40|21745.94|21625.94|21746.11|21626.11|21747.43|21627.43|21745.94|21625.94|10
1629750950000|2021-08-23 20:35:50|21746.9|21626.9|21742.63|21622.63|21747|21627|21742.63|21622.63|9
1629750960000|2021-08-23 20:36:00|21742.1|21622.1|21735.59|21615.59|21742.1|21622.1|21735.59|21615.59|10
1629750970000|2021-08-23 20:36:10|21735.42|21615.42|21734.92|21614.92|21735.63|21615.63|21734.79|21614.79|10
1629750980000|2021-08-23 20:36:20|21734.46|21614.46|21735.34|21615.34|21736.36|21616.36|21734.28|21614.28|8
1629750990000|2021-08-23 20:36:30|21735.24|21615.24|21732.43|21612.43|21736.04|21616.04|21732.43|21612.43|10
1629751000000|2021-08-23 20:36:40|21732.77|21612.77|21730.07|21610.07|21732.77|21612.77|21729.8|21609.8|10
1629751010000|2021-08-23 20:36:50|21729.98|21609.98|21730.07|21610.07|21732.9|21612.9|21729.98|21609.98|10
1629751020000|2021-08-23 20:37:00|21731.74|21611.74|21731.38|21611.38|21732.68|21612.68|21731.38|21611.38|8
1629751030000|2021-08-23 20:37:10|21731.44|21611.44|21733.04|21613.04|21733.04|21613.04|21731.11|21611.11|9
1629751040000|2021-08-23 20:37:20|21733.23|21613.23|21733.31|21613.31|21734.03|21614.03|21732.96|21612.96|10
1629751050000|2021-08-23 20:37:30|21733.19|21613.19|21733.93|21613.93|21733.93|21613.93|21732.98|21612.98|10
1629751060000|2021-08-23 20:37:40|21733.92|21613.92|21731.09|21611.09|21734.14|21614.14|21731.09|21611.09|10
1629751070000|2021-08-23 20:37:50|21731.05|21611.05|21728.42|21608.42|21731.05|21611.05|21728.42|21608.42|8
1629751080000|2021-08-23 20:38:00|21727.2|21607.2|21727.54|21607.54|21728.52|21608.52|21726.78|21606.78|10
1629751090000|2021-08-23 20:38:10|21727.41|21607.41|21731.34|21611.34|21731.34|21611.34|21727.41|21607.41|10
1629751100000|2021-08-23 20:38:20|21730.39|21610.39|21735.16|21615.16|21735.16|21615.16|21730.39|21610.39|10
1629751110000|2021-08-23 20:38:30|21735.04|21615.04|21734.22|21614.22|21735.59|21615.59|21733.84|21613.84|10
1629751120000|2021-08-23 20:38:40|21735.48|21615.48|21736.44|21616.44|21736.63|21616.63|21734.93|21614.93|9
1629751130000|2021-08-23 20:38:50|21736.54|21616.54|21738.59|21618.59|21738.59|21618.59|21736.41|21616.41|9
1629751140000|2021-08-23 20:39:00|21738|21618|21737.59|21617.59|21738.97|21618.97|21737.59|21617.59|10
1629751150000|2021-08-23 20:39:10|21738.06|21618.06|21739.34|21619.34|21739.41|21619.41|21738.06|21618.06|6
1629751160000|2021-08-23 20:39:20|21738.06|21618.06|21739.99|21619.99|21739.99|21619.99|21738.06|21618.06|8
1629751170000|2021-08-23 20:39:30|21738.81|21618.81|21739.23|21619.23|21739.23|21619.23|21738.81|21618.81|7
1629751180000|2021-08-23 20:39:40|21739.31|21619.31|21737.78|21617.78|21739.31|21619.31|21736.86|21616.86|10
1629751190000|2021-08-23 20:39:50|21737.77|21617.77|21736.13|21616.13|21737.77|21617.77|21736.13|21616.13|9
1629751200000|2021-08-23 20:40:00|21736.27|21616.27|21732.76|21612.76|21736.27|21616.27|21732.76|21612.76|10
1629751210000|2021-08-23 20:40:10|21732.73|21612.73|21731.49|21611.49|21732.73|21612.73|21731.41|21611.41|8
1629751220000|2021-08-23 20:40:20|21731.52|21611.52|21729.85|21609.85|21731.52|21611.52|21729.85|21609.85|9
1629751230000|2021-08-23 20:40:30|21729.59|21609.59|21727.09|21607.09|21729.59|21609.59|21727.09|21607.09|10
1629751240000|2021-08-23 20:40:40|21728.47|21608.47|21726.96|21606.96|21728.72|21608.72|21726.96|21606.96|7
1629751250000|2021-08-23 20:40:50|21726.8|21606.8|21725.43|21605.43|21726.8|21606.8|21725.32|21605.32|10
1629751260000|2021-08-23 20:41:00|21725.52|21605.52|21725.16|21605.16|21726.81|21606.81|21725.16|21605.16|9
1629751270000|2021-08-23 20:41:10|21725.15|21605.15|21724.98|21604.98|21726.02|21606.02|21724.37|21604.37|9
1629751280000|2021-08-23 20:41:20|21724.74|21604.74|21728.4|21608.4|21728.4|21608.4|21724.43|21604.43|10
1629751290000|2021-08-23 20:41:30|21728.33|21608.33|21730.36|21610.36|21730.36|21610.36|21728.33|21608.33|9
1629751300000|2021-08-23 20:41:40|21730.59|21610.59|21733.79|21613.79|21733.85|21613.85|21730.59|21610.59|10
1629751310000|2021-08-23 20:41:50|21733.98|21613.98|21734.56|21614.56|21734.67|21614.67|21733.98|21613.98|9
1629751320000|2021-08-23 20:42:00|21734.44|21614.44|21734.62|21614.62|21735.92|21615.92|21734.44|21614.44|10
1629751330000|2021-08-23 20:42:10|21734.75|21614.75|21734.63|21614.63|21735.65|21615.65|21734.32|21614.32|10
1629751340000|2021-08-23 20:42:20|21734.56|21614.56|21733.56|21613.56|21734.59|21614.59|21733.41|21613.41|10
1629751350000|2021-08-23 20:42:30|21733.64|21613.64|21737.01|21617.01|21737.01|21617.01|21732.82|21612.82|10
1629751360000|2021-08-23 20:42:40|21737.63|21617.63|21737.27|21617.27|21737.63|21617.63|21736.78|21616.78|10
1629751370000|2021-08-23 20:42:50|21737.15|21617.15|21736.25|21616.25|21737.39|21617.39|21736.02|21616.02|10
1629751380000|2021-08-23 20:43:00|21734.95|21614.95|21738.4|21618.4|21738.4|21618.4|21733.93|21613.93|10
1629751390000|2021-08-23 20:43:10|21739.36|21619.36|21740.79|21620.79|21741.3|21621.3|21739.36|21619.36|9
1629751400000|2021-08-23 20:43:20|21739.26|21619.26|21740.54|21620.54|21740.54|21620.54|21738.79|21618.79|9
1629751410000|2021-08-23 20:43:30|21739.82|21619.82|21741.29|21621.29|21741.3|21621.3|21739.71|21619.71|10
1629751420000|2021-08-23 20:43:40|21741.74|21621.74|21740.63|21620.63|21741.78|21621.78|21740.63|21620.63|9
1629751430000|2021-08-23 20:43:50|21740.67|21620.67|21742.38|21622.38|21742.38|21622.38|21740.67|21620.67|8
1629751440000|2021-08-23 20:44:00|21742.99|21622.99|21741.25|21621.25|21743.18|21623.18|21741.25|21621.25|9
1629751450000|2021-08-23 20:44:10|21741.54|21621.54|21744.13|21624.13|21744.13|21624.13|21741.54|21621.54|9
1629751460000|2021-08-23 20:44:20|21743.96|21623.96|21744.4|21624.4|21744.4|21624.4|21743.83|21623.83|10
1629751470000|2021-08-23 20:44:30|21744.9|21624.9|21749.84|21629.84|21749.84|21629.84|21744.59|21624.59|10
1629751480000|2021-08-23 20:44:40|21754.8|21634.8|21764.37|21644.37|21764.37|21644.37|21754.8|21634.8|9
1629751490000|2021-08-23 20:44:50|21764.21|21644.21|21771.89|21651.89|21771.89|21651.89|21764.21|21644.21|10
1629751500000|2021-08-23 20:45:00|21772.42|21652.42|21775.69|21655.69|21776.36|21656.36|21772.42|21652.42|9
1629751510000|2021-08-23 20:45:10|21775.03|21655.03|21774.46|21654.46|21775.03|21655.03|21772.62|21652.62|10
1629751520000|2021-08-23 20:45:20|21774.29|21654.29|21776.54|21656.54|21776.54|21656.54|21772.61|21652.61|10
1629751530000|2021-08-23 20:45:30|21777.39|21657.39|21774.77|21654.77|21777.39|21657.39|21772.42|21652.42|10
1629751540000|2021-08-23 20:45:40|21773.24|21653.24|21770.17|21650.17|21773.24|21653.24|21770.17|21650.17|9
1629751550000|2021-08-23 20:45:50|21769.92|21649.92|21768.24|21648.24|21770.85|21650.85|21768.24|21648.24|10
1629751560000|2021-08-23 20:46:00|21767.61|21647.61|21762.65|21642.65|21767.77|21647.77|21762.65|21642.65|10
1629751570000|2021-08-23 20:46:10|21761.61|21641.61|21759.54|21639.54|21761.61|21641.61|21759.15|21639.15|10
1629751580000|2021-08-23 20:46:20|21759.16|21639.16|21760.21|21640.21|21760.56|21640.56|21759.14|21639.14|10
1629751590000|2021-08-23 20:46:30|21760.42|21640.42|21762.82|21642.82|21762.82|21642.82|21760.42|21640.42|10
1629751600000|2021-08-23 20:46:40|21760.77|21640.77|21762.56|21642.56|21762.56|21642.56|21759.71|21639.71|9
1629751610000|2021-08-23 20:46:50|21762.68|21642.68|21772.25|21652.25|21772.25|21652.25|21762.68|21642.68|10
1629751620000|2021-08-23 20:47:00|21770.94|21650.94|21772.17|21652.17|21772.17|21652.17|21770.94|21650.94|10
1629751630000|2021-08-23 20:47:10|21771.89|21651.89|21774.47|21654.47|21776.01|21656.01|21771.89|21651.89|10
1629751640000|2021-08-23 20:47:20|21774.5|21654.5|21774.73|21654.73|21775.01|21655.01|21773.15|21653.15|10
1629751650000|2021-08-23 20:47:30|21773.4|21653.4|21776.66|21656.66|21776.66|21656.66|21773.18|21653.18|9
1629751660000|2021-08-23 20:47:40|21777.76|21657.76|21785.53|21665.53|21785.53|21665.53|21777.76|21657.76|10
1629751670000|2021-08-23 20:47:50|21786.24|21666.24|21787.4|21667.4|21787.4|21667.4|21785.91|21665.91|8
1629751680000|2021-08-23 20:48:00|21787.65|21667.65|21789.55|21669.55|21789.83|21669.83|21787.65|21667.65|10
1629751690000|2021-08-23 20:48:10|21789.5|21669.5|21798.75|21678.75|21798.75|21678.75|21789.5|21669.5|10
1629751700000|2021-08-23 20:48:20|21799.24|21679.24|21802.41|21682.41|21802.41|21682.41|21799.24|21679.24|10
1629751710000|2021-08-23 20:48:30|21800.96|21680.96|21802.17|21682.17|21802.32|21682.32|21800.91|21680.91|10
1629751720000|2021-08-23 20:48:40|21802.57|21682.57|21805.52|21685.52|21805.52|21685.52|21802.57|21682.57|10
1629751730000|2021-08-23 20:48:50|21805.69|21685.69|21807.52|21687.52|21807.52|21687.52|21805.69|21685.69|10
1629751740000|2021-08-23 20:49:00|21807.15|21687.15|21805.21|21685.21|21807.4|21687.4|21804.19|21684.19|10
1629751750000|2021-08-23 20:49:10|21804.8|21684.8|21805.95|21685.95|21805.99|21685.99|21804.56|21684.56|10
1629751760000|2021-08-23 20:49:20|21806.05|21686.05|21809.21|21689.21|21809.21|21689.21|21805.93|21685.93|9
1629751770000|2021-08-23 20:49:30|21809.31|21689.31|21815.92|21695.92|21815.99|21695.99|21808.8|21688.8|10
1629751780000|2021-08-23 20:49:40|21815.06|21695.06|21822.05|21702.05|21822.05|21702.05|21815.06|21695.06|10
1629751790000|2021-08-23 20:49:50|21823.64|21703.64|21826.2|21706.2|21826.59|21706.59|21823.15|21703.15|10
1629751800000|2021-08-23 20:50:00|21825.81|21705.81|21823.05|21703.05|21825.81|21705.81|21823.05|21703.05|10
1629751810000|2021-08-23 20:50:10|21822.35|21702.35|21821.85|21701.85|21823|21703|21821.66|21701.66|10
1629751820000|2021-08-23 20:50:20|21821.49|21701.49|21824.01|21704.01|21824.01|21704.01|21821.49|21701.49|10
1629751830000|2021-08-23 20:50:30|21823.87|21703.87|21826.54|21706.54|21826.54|21706.54|21822.94|21702.94|9
1629751840000|2021-08-23 20:50:40|21826.59|21706.59|21827.83|21707.83|21828.37|21708.37|21826.48|21706.48|10
1629751850000|2021-08-23 20:50:50|21828.39|21708.39|21827.51|21707.51|21830.04|21710.04|21827.51|21707.51|9
1629751860000|2021-08-23 20:51:00|21827.32|21707.32|21828.71|21708.71|21829.29|21709.29|21827.32|21707.32|9
1629751870000|2021-08-23 20:51:10|21828.75|21708.75|21833.96|21713.96|21833.96|21713.96|21828.75|21708.75|10
1629751880000|2021-08-23 20:51:20|21833.95|21713.95|21832.24|21712.24|21836.22|21716.22|21832.24|21712.24|10
1629751890000|2021-08-23 20:51:30|21832.39|21712.39|21830.18|21710.18|21832.39|21712.39|21829.99|21709.99|10
1629751900000|2021-08-23 20:51:40|21831.01|21711.01|21830.49|21710.49|21831.93|21711.93|21830.49|21710.49|10
1629751910000|2021-08-23 20:51:50|21829.31|21709.31|21825.71|21705.71|21829.35|21709.35|21825.71|21705.71|10
1629751920000|2021-08-23 20:52:00|21824.86|21704.86|21820.6|21700.6|21824.86|21704.86|21820.6|21700.6|9
1629751930000|2021-08-23 20:52:10|21820.59|21700.59|21823.58|21703.58|21823.7|21703.7|21820.59|21700.59|10
1629751940000|2021-08-23 20:52:20|21823.16|21703.16|21825.33|21705.33|21825.33|21705.33|21823.11|21703.11|10
1629751950000|2021-08-23 20:52:30|21824.98|21704.98|21824.7|21704.7|21824.98|21704.98|21824.2|21704.2|8
1629751960000|2021-08-23 20:52:40|21823.77|21703.77|21824.72|21704.72|21825.2|21705.2|21823.77|21703.77|8
1629751970000|2021-08-23 20:52:50|21824.9|21704.9|21823.75|21703.75|21825.63|21705.63|21823.75|21703.75|9
1629751980000|2021-08-23 20:53:00|21823.35|21703.35|21823.45|21703.45|21824.6|21704.6|21822.34|21702.34|10
1629751990000|2021-08-23 20:53:10|21823.22|21703.22|21823.2|21703.2|21824.45|21704.45|21822.72|21702.72|10
1629752000000|2021-08-23 20:53:20|21823.15|21703.15|21824.77|21704.77|21824.77|21704.77|21822.78|21702.78|10
1629752010000|2021-08-23 20:53:30|21824.34|21704.34|21827.94|21707.94|21827.94|21707.94|21824.34|21704.34|9
1629752020000|2021-08-23 20:53:40|21828.16|21708.16|21829.6|21709.6|21829.65|21709.65|21828.16|21708.16|8
1629752030000|2021-08-23 20:53:50|21829.87|21709.87|21834.88|21714.88|21834.88|21714.88|21829.87|21709.87|10
1629752040000|2021-08-23 20:54:00|21835.77|21715.77|21843.03|21723.03|21843.03|21723.03|21835.77|21715.77|10
1629752050000|2021-08-23 20:54:10|21843.92|21723.92|21846.46|21726.46|21846.5|21726.5|21843.89|21723.89|10
1629752060000|2021-08-23 20:54:20|21846.52|21726.52|21850.98|21730.98|21852.04|21732.04|21845.3|21725.3|10
1629752070000|2021-08-23 20:54:30|21851.38|21731.38|21853.07|21733.07|21853.38|21733.38|21850.86|21730.86|10
1629752080000|2021-08-23 20:54:40|21853.37|21733.37|21855.6|21735.6|21855.77|21735.77|21852.88|21732.88|8
1629752090000|2021-08-23 20:54:50|21856.32|21736.32|21853.75|21733.75|21856.32|21736.32|21853.08|21733.08|10
1629752100000|2021-08-23 20:55:00|21854.25|21734.25|21861.55|21741.55|21861.61|21741.61|21854.25|21734.25|10
1629752110000|2021-08-23 20:55:10|21860.81|21740.81|21860.17|21740.17|21860.81|21740.81|21858.54|21738.54|10
1629752120000|2021-08-23 20:55:20|21860.07|21740.07|21859.86|21739.86|21860.68|21740.68|21859.83|21739.83|8
1629752130000|2021-08-23 20:55:30|21859.88|21739.88|21859.73|21739.73|21860.84|21740.84|21859.73|21739.73|8
1629752140000|2021-08-23 20:55:40|21859.66|21739.66|21857.26|21737.26|21859.66|21739.66|21857.13|21737.13|10
1629752150000|2021-08-23 20:55:50|21857.42|21737.42|21858.05|21738.05|21858.11|21738.11|21857.42|21737.42|10
1629752160000|2021-08-23 20:56:00|21857.29|21737.29|21856.07|21736.07|21857.96|21737.96|21856.07|21736.07|10
1629752170000|2021-08-23 20:56:10|21855.84|21735.84|21858.16|21738.16|21858.57|21738.57|21855.8|21735.8|9
1629752180000|2021-08-23 20:56:20|21858.23|21738.23|21859.27|21739.27|21859.47|21739.47|21858.23|21738.23|8
1629752190000|2021-08-23 20:56:30|21859.32|21739.32|21860.2|21740.2|21862.18|21742.18|21858.15|21738.15|10
1629752200000|2021-08-23 20:56:40|21859.05|21739.05|21858.21|21738.21|21861.76|21741.76|21858.1|21738.1|10
1629752210000|2021-08-23 20:56:50|21857.07|21737.07|21846.26|21726.26|21857.07|21737.07|21846.26|21726.26|10
1629752220000|2021-08-23 20:57:00|21846.64|21726.64|21846.86|21726.86|21849.04|21729.04|21846.64|21726.64|9
1629752230000|2021-08-23 20:57:10|21847.19|21727.19|21848.98|21728.98|21849.46|21729.46|21846.46|21726.46|10
1629752240000|2021-08-23 20:57:20|21849.49|21729.49|21850.96|21730.96|21850.96|21730.96|21847.3|21727.3|10
1629752250000|2021-08-23 20:57:30|21851.86|21731.86|21856.49|21736.49|21856.49|21736.49|21851.86|21731.86|9
1629752260000|2021-08-23 20:57:40|21857.54|21737.54|21857.79|21737.79|21859.07|21739.07|21857.54|21737.54|10
1629752270000|2021-08-23 20:57:50|21858.56|21738.56|21859.03|21739.03|21859.04|21739.04|21858.18|21738.18|10
1629752280000|2021-08-23 20:58:00|21859.13|21739.13|21858.3|21738.3|21859.35|21739.35|21857.2|21737.2|8
1629752290000|2021-08-23 20:58:10|21857.92|21737.92|21858.16|21738.16|21859.16|21739.16|21857.92|21737.92|10
1629752300000|2021-08-23 20:58:20|21857.54|21737.54|21855.75|21735.75|21857.54|21737.54|21855.52|21735.52|9
1629752310000|2021-08-23 20:58:30|21855.93|21735.93|21853.7|21733.7|21856.84|21736.84|21853.7|21733.7|10
1629752320000|2021-08-23 20:58:40|21853.65|21733.65|21853.43|21733.43|21853.65|21733.65|21853.05|21733.05|10
1629752330000|2021-08-23 20:58:50|21854.77|21734.77|21856.31|21736.31|21856.62|21736.62|21854.77|21734.77|10
1629752340000|2021-08-23 20:59:00|21856.09|21736.09|21856.83|21736.83|21856.98|21736.98|21856.04|21736.04|10
1629752350000|2021-08-23 20:59:10|21857.32|21737.32|21862.67|21742.67|21862.67|21742.67|21857.32|21737.32|9
1629752360000|2021-08-23 20:59:20|21862.64|21742.64|21863.07|21743.07|21864.4|21744.4|21862.64|21742.64|10
1629752370000|2021-08-23 20:59:30|21862.89|21742.89|21863.08|21743.08|21863.08|21743.08|21861.83|21741.83|7
1629752380000|2021-08-23 20:59:40|21863.07|21743.07|21865.12|21745.12|21866.11|21746.11|21863.05|21743.05|10
1629752390000|2021-08-23 20:59:50|21865.57|21745.57|21863.99|21743.99|21865.85|21745.85|21863.88|21743.88|10
1629752400000|2021-08-23 21:00:00|21864.01|21744.01|21864.74|21744.74|21864.74|21744.74|21863.17|21743.17|10
1629752410000|2021-08-23 21:00:10|21864.73|21744.73|21862.75|21742.75|21864.73|21744.73|21862.75|21742.75|10
1629752420000|2021-08-23 21:00:20|21862.43|21742.43|21858.87|21738.87|21862.84|21742.84|21858.68|21738.68|9
1629752430000|2021-08-23 21:00:30|21858.49|21738.49|21857.44|21737.44|21859.66|21739.66|21856.52|21736.52|9
1629752440000|2021-08-23 21:00:40|21858.34|21738.34|21862.16|21742.16|21862.32|21742.32|21858.34|21738.34|10
1629752450000|2021-08-23 21:00:50|21862.86|21742.86|21863.21|21743.21|21863.22|21743.22|21862.18|21742.18|10
1629752460000|2021-08-23 21:01:00|21863.7|21743.7|21872.65|21752.65|21872.65|21752.65|21863.7|21743.7|10
1629752470000|2021-08-23 21:01:10|21873.71|21753.71|21873.37|21753.37|21873.83|21753.83|21873.28|21753.28|10
1629752480000|2021-08-23 21:01:20|21873.56|21753.56|21873.9|21753.9|21874.46|21754.46|21872.58|21752.58|10
1629752490000|2021-08-23 21:01:30|21874.08|21754.08|21873.31|21753.31|21874.44|21754.44|21873.31|21753.31|10
1629752500000|2021-08-23 21:01:40|21873.22|21753.22|21873.79|21753.79|21874.23|21754.23|21872.7|21752.7|10
1629752510000|2021-08-23 21:01:50|21873.7|21753.7|21874.01|21754.01|21874.17|21754.17|21873.45|21753.45|10
1629752520000|2021-08-23 21:02:00|21873.91|21753.91|21873.73|21753.73|21874.74|21754.74|21873.5|21753.5|9
1629752530000|2021-08-23 21:02:10|21873.74|21753.74|21873.46|21753.46|21873.74|21753.74|21873.39|21753.39|10
1629752540000|2021-08-23 21:02:20|21873.15|21753.15|21873.64|21753.64|21873.78|21753.78|21872.63|21752.63|10
1629752550000|2021-08-23 21:02:30|21872.82|21752.82|21872.38|21752.38|21873.2|21753.2|21872.38|21752.38|9
1629752560000|2021-08-23 21:02:40|21872.32|21752.32|21872.77|21752.77|21872.77|21752.77|21871.52|21751.52|9
1629752570000|2021-08-23 21:02:50|21872.38|21752.38|21873.43|21753.43|21873.58|21753.58|21871.81|21751.81|10
1629752580000|2021-08-23 21:03:00|21874.05|21754.05|21875.57|21755.57|21875.57|21755.57|21873.74|21753.74|8
1629752590000|2021-08-23 21:03:10|21875.46|21755.46|21874.71|21754.71|21875.64|21755.64|21874.31|21754.31|8
1629752600000|2021-08-23 21:03:20|21874.92|21754.92|21876.14|21756.14|21876.14|21756.14|21874.92|21754.92|9
1629752610000|2021-08-23 21:03:30|21875.94|21755.94|21876.86|21756.86|21876.86|21756.86|21875.47|21755.47|10
1629752620000|2021-08-23 21:03:40|21876.99|21756.99|21880.09|21760.09|21880.09|21760.09|21876.83|21756.83|10
1629752630000|2021-08-23 21:03:50|21880.21|21760.21|21880.53|21760.53|21880.53|21760.53|21879.54|21759.54|10
1629752640000|2021-08-23 21:04:00|21879.01|21759.01|21877.65|21757.65|21879.09|21759.09|21877.29|21757.29|10
1629752650000|2021-08-23 21:04:10|21877.58|21757.58|21883|21763|21883|21763|21877.45|21757.45|10
1629752660000|2021-08-23 21:04:20|21883.35|21763.35|21883.89|21763.89|21886.03|21766.03|21883.35|21763.35|10
1629752670000|2021-08-23 21:04:30|21882.32|21762.32|21886.47|21766.47|21886.47|21766.47|21882.27|21762.27|10
1629752680000|2021-08-23 21:04:40|21886.85|21766.85|21889.58|21769.58|21889.58|21769.58|21886.85|21766.85|10
1629752690000|2021-08-23 21:04:50|21889.35|21769.35|21892|21772|21892.02|21772.02|21889.35|21769.35|10
1629752700000|2021-08-23 21:05:00|21891.02|21771.02|21892.27|21772.27|21893.54|21773.54|21891.02|21771.02|10
1629752710000|2021-08-23 21:05:10|21891.82|21771.82|21889.08|21769.08|21893.7|21773.7|21889.08|21769.08|10
1629752720000|2021-08-23 21:05:20|21890.06|21770.06|21891.02|21771.02|21891.13|21771.13|21889.83|21769.83|10
1629752730000|2021-08-23 21:05:30|21890.79|21770.79|21888.79|21768.79|21890.79|21770.79|21888.79|21768.79|10
1629752740000|2021-08-23 21:05:40|21888.65|21768.65|21890.98|21770.98|21890.98|21770.98|21888.22|21768.22|9
1629752750000|2021-08-23 21:05:50|21892.46|21772.46|21892.27|21772.27|21892.88|21772.88|21891.06|21771.06|10
1629752760000|2021-08-23 21:06:00|21892.06|21772.06|21895.67|21775.67|21895.67|21775.67|21891.75|21771.75|10
1629752770000|2021-08-23 21:06:10|21895.58|21775.58|21895.98|21775.98|21897.28|21777.28|21895.03|21775.03|10
1629752780000|2021-08-23 21:06:20|21895.66|21775.66|21897.6|21777.6|21897.6|21777.6|21895.66|21775.66|10
1629752790000|2021-08-23 21:06:30|21897.29|21777.29|21894.71|21774.71|21898.14|21778.14|21894.71|21774.71|10
1629752800000|2021-08-23 21:06:40|21894.57|21774.57|21893.5|21773.5|21895.05|21775.05|21893.5|21773.5|9
1629752810000|2021-08-23 21:06:50|21893.27|21773.27|21894.39|21774.39|21894.39|21774.39|21892.67|21772.67|9
1629752820000|2021-08-23 21:07:00|21893.86|21773.86|21898.59|21778.59|21898.59|21778.59|21893.31|21773.31|10
1629752830000|2021-08-23 21:07:10|21898.89|21778.89|21903.69|21783.69|21903.74|21783.74|21898.89|21778.89|10
1629752840000|2021-08-23 21:07:20|21903.81|21783.81|21905.94|21785.94|21905.94|21785.94|21903.81|21783.81|10
1629752850000|2021-08-23 21:07:30|21905.91|21785.91|21907.37|21787.37|21907.8|21787.8|21905.91|21785.91|10
1629752860000|2021-08-23 21:07:40|21907.61|21787.61|21906.36|21786.36|21907.61|21787.61|21905.57|21785.57|8
1629752870000|2021-08-23 21:07:50|21906.48|21786.48|21904.15|21784.15|21906.48|21786.48|21904.12|21784.12|10
1629752880000|2021-08-23 21:08:00|21905.36|21785.36|21903.99|21783.99|21905.36|21785.36|21903.88|21783.88|9
1629752890000|2021-08-23 21:08:10|21903.08|21783.08|21901.24|21781.24|21903.08|21783.08|21900.34|21780.34|8
1629752900000|2021-08-23 21:08:20|21900.26|21780.26|21898.55|21778.55|21900.34|21780.34|21898.16|21778.16|10
1629752910000|2021-08-23 21:08:30|21899.59|21779.59|21898.41|21778.41|21899.59|21779.59|21897.8|21777.8|10
1629752920000|2021-08-23 21:08:40|21898.31|21778.31|21897.04|21777.04|21898.76|21778.76|21897.04|21777.04|9
1629752930000|2021-08-23 21:08:50|21894.13|21774.13|21889.78|21769.78|21895.86|21775.86|21889.78|21769.78|10
1629752940000|2021-08-23 21:09:00|21889.64|21769.64|21886.31|21766.31|21889.64|21769.64|21886.19|21766.19|10
1629752950000|2021-08-23 21:09:10|21886.4|21766.4|21884.16|21764.16|21886.4|21766.4|21883.89|21763.89|9
1629752960000|2021-08-23 21:09:20|21885.48|21765.48|21886.46|21766.46|21887.4|21767.4|21885.26|21765.26|10
1629752970000|2021-08-23 21:09:30|21886.89|21766.89|21885.04|21765.04|21886.89|21766.89|21885.04|21765.04|9
1629752980000|2021-08-23 21:09:40|21886.13|21766.13|21887.79|21767.79|21887.79|21767.79|21884.17|21764.17|10
1629752990000|2021-08-23 21:09:50|21887.8|21767.8|21894.47|21774.47|21894.47|21774.47|21887.8|21767.8|10
1629753000000|2021-08-23 21:10:00|21894.72|21774.72|21892.69|21772.69|21894.72|21774.72|21892.69|21772.69|10
1629753010000|2021-08-23 21:10:10|21892.65|21772.65|21891.8|21771.8|21893.14|21773.14|21891.71|21771.71|9
1629753020000|2021-08-23 21:10:20|21891.63|21771.63|21888.76|21768.76|21891.63|21771.63|21888.76|21768.76|10
1629753030000|2021-08-23 21:10:30|21888.45|21768.45|21888.18|21768.18|21888.56|21768.56|21887.53|21767.53|9
1629753040000|2021-08-23 21:10:40|21888.24|21768.24|21883.15|21763.15|21888.24|21768.24|21883.15|21763.15|10
1629753050000|2021-08-23 21:10:50|21882.33|21762.33|21879.78|21759.78|21882.33|21762.33|21879.78|21759.78|10
1629753060000|2021-08-23 21:11:00|21876.92|21756.92|21871.74|21751.74|21876.92|21756.92|21871.74|21751.74|9
1629753070000|2021-08-23 21:11:10|21871.06|21751.06|21867.01|21747.01|21872.12|21752.12|21866.71|21746.71|10
1629753080000|2021-08-23 21:11:20|21866.7|21746.7|21862.69|21742.69|21866.7|21746.7|21861.23|21741.23|10
1629753090000|2021-08-23 21:11:30|21862.84|21742.84|21864.68|21744.68|21866.49|21746.49|21862.84|21742.84|9
1629753100000|2021-08-23 21:11:40|21864.55|21744.55|21864.04|21744.04|21864.55|21744.55|21862.8|21742.8|10
1629753110000|2021-08-23 21:11:50|21864.16|21744.16|21866.34|21746.34|21866.63|21746.63|21863.84|21743.84|10
1629753120000|2021-08-23 21:12:00|21866.44|21746.44|21865.65|21745.65|21866.49|21746.49|21865.51|21745.51|9
1629753130000|2021-08-23 21:12:10|21865.72|21745.72|21865.93|21745.93|21866.64|21746.64|21865.72|21745.72|9
1629753140000|2021-08-23 21:12:20|21866.09|21746.09|21865.06|21745.06|21866.09|21746.09|21864.53|21744.53|9
1629753150000|2021-08-23 21:12:30|21865.41|21745.41|21866.77|21746.77|21866.77|21746.77|21865.2|21745.2|10
1629753160000|2021-08-23 21:12:40|21866.93|21746.93|21867.33|21747.33|21867.56|21747.56|21866.69|21746.69|9
1629753170000|2021-08-23 21:12:50|21866.9|21746.9|21866.04|21746.04|21868.97|21748.97|21866.04|21746.04|9
1629753180000|2021-08-23 21:13:00|21865.54|21745.54|21865.1|21745.1|21866.51|21746.51|21864.61|21744.61|10
1629753190000|2021-08-23 21:13:10|21865.06|21745.06|21865.02|21745.02|21865.07|21745.07|21864.39|21744.39|10
1629753200000|2021-08-23 21:13:20|21865.95|21745.95|21867.12|21747.12|21867.12|21747.12|21865.95|21745.95|10
1629753210000|2021-08-23 21:13:30|21867.76|21747.76|21868.9|21748.9|21869.06|21749.06|21867.38|21747.38|10
1629753220000|2021-08-23 21:13:40|21868.84|21748.84|21868.52|21748.52|21868.84|21748.84|21868.2|21748.2|9
1629753230000|2021-08-23 21:13:50|21868.21|21748.21|21868.16|21748.16|21868.3|21748.3|21867.97|21747.97|9
1629753240000|2021-08-23 21:14:00|21867.86|21747.86|21868.2|21748.2|21868.63|21748.63|21867.86|21747.86|9
1629753250000|2021-08-23 21:14:10|21866.99|21746.99|21866.25|21746.25|21867|21747|21866.25|21746.25|10
1629753260000|2021-08-23 21:14:20|21867.05|21747.05|21867.04|21747.04|21867.18|21747.18|21866.92|21746.92|9
1629753270000|2021-08-23 21:14:30|21866.93|21746.93|21865.73|21745.73|21866.93|21746.93|21865.25|21745.25|10
1629753280000|2021-08-23 21:14:40|21865.49|21745.49|21863.14|21743.14|21865.49|21745.49|21863.14|21743.14|10
1629753290000|2021-08-23 21:14:50|21862.75|21742.75|21861.49|21741.49|21862.75|21742.75|21861.45|21741.45|10
1629753300000|2021-08-23 21:15:00|21861.45|21741.45|21860.77|21740.77|21862.09|21742.09|21860.5|21740.5|8
1629753310000|2021-08-23 21:15:10|21860.8|21740.8|21866.31|21746.31|21866.31|21746.31|21860.8|21740.8|10
1629753320000|2021-08-23 21:15:20|21866.49|21746.49|21866.98|21746.98|21867.01|21747.01|21865.87|21745.87|9
1629753330000|2021-08-23 21:15:30|21867.13|21747.13|21866.46|21746.46|21867.82|21747.82|21866.25|21746.25|10
1629753340000|2021-08-23 21:15:40|21866.78|21746.78|21870.71|21750.71|21870.71|21750.71|21866.78|21746.78|10
1629753350000|2021-08-23 21:15:50|21870.86|21750.86|21872.85|21752.85|21872.85|21752.85|21870.54|21750.54|9
1629753360000|2021-08-23 21:16:00|21875.32|21755.32|21877.28|21757.28|21877.28|21757.28|21875.25|21755.25|10
1629753370000|2021-08-23 21:16:10|21876.98|21756.98|21874.28|21754.28|21876.98|21756.98|21874.28|21754.28|10
1629753380000|2021-08-23 21:16:20|21874.12|21754.12|21873.42|21753.42|21874.55|21754.55|21873.42|21753.42|10
1629753390000|2021-08-23 21:16:30|21872.52|21752.52|21868.32|21748.32|21872.52|21752.52|21868.32|21748.32|10
1629753400000|2021-08-23 21:16:40|21866.51|21746.51|21866.44|21746.44|21866.51|21746.51|21864.8|21744.8|9
1629753410000|2021-08-23 21:16:50|21865|21745|21865.78|21745.78|21866.38|21746.38|21864.77|21744.77|9
1629753420000|2021-08-23 21:17:00|21865.9|21745.9|21865.99|21745.99|21866.14|21746.14|21864.74|21744.74|10
1629753430000|2021-08-23 21:17:10|21865.98|21745.98|21865.17|21745.17|21866.58|21746.58|21865.17|21745.17|9
1629753440000|2021-08-23 21:17:20|21865.48|21745.48|21865.67|21745.67|21866.29|21746.29|21865.43|21745.43|10
1629753450000|2021-08-23 21:17:30|21865.45|21745.45|21863.7|21743.7|21865.45|21745.45|21863.44|21743.44|10
1629753460000|2021-08-23 21:17:40|21863.77|21743.77|21862.34|21742.34|21863.77|21743.77|21862.19|21742.19|10
1629753470000|2021-08-23 21:17:50|21862.53|21742.53|21862.2|21742.2|21862.55|21742.55|21862.15|21742.15|10
1629753480000|2021-08-23 21:18:00|21861.78|21741.78|21860.55|21740.55|21862.28|21742.28|21860.36|21740.36|10
1629753490000|2021-08-23 21:18:10|21857.88|21737.88|21853.53|21733.53|21857.88|21737.88|21853.53|21733.53|8
1629753500000|2021-08-23 21:18:20|21853.54|21733.54|21855.38|21735.38|21855.38|21735.38|21853.24|21733.24|10
1629753510000|2021-08-23 21:18:30|21855.36|21735.36|21854.19|21734.19|21856.5|21736.5|21853.96|21733.96|10
1629753520000|2021-08-23 21:18:40|21853.69|21733.69|21853.4|21733.4|21853.69|21733.69|21852.09|21732.09|10
1629753530000|2021-08-23 21:18:50|21853.25|21733.25|21852.41|21732.41|21853.25|21733.25|21851.09|21731.09|10
1629753540000|2021-08-23 21:19:00|21852.34|21732.34|21851.66|21731.66|21852.45|21732.45|21851.1|21731.1|10
1629753550000|2021-08-23 21:19:10|21851.7|21731.7|21852.8|21732.8|21852.8|21732.8|21851.42|21731.42|9
1629753560000|2021-08-23 21:19:20|21853.34|21733.34|21853.45|21733.45|21855.22|21735.22|21853.34|21733.34|10
1629753570000|2021-08-23 21:19:30|21854.46|21734.46|21855.13|21735.13|21855.54|21735.54|21854.37|21734.37|10
1629753580000|2021-08-23 21:19:40|21855.23|21735.23|21855.74|21735.74|21855.74|21735.74|21854.93|21734.93|10
1629753590000|2021-08-23 21:19:50|21855.64|21735.64|21856.57|21736.57|21856.9|21736.9|21855.21|21735.21|9
1629753600000|2021-08-23 21:20:00|21856.98|21736.98|21856.66|21736.66|21857.79|21737.79|21856.66|21736.66|10
1629753610000|2021-08-23 21:20:10|21855.94|21735.94|21854.94|21734.94|21856.24|21736.24|21854.01|21734.01|10
1629753620000|2021-08-23 21:20:20|21854.64|21734.64|21852.16|21732.16|21854.64|21734.64|21851.18|21731.18|10
1629753630000|2021-08-23 21:20:30|21852.15|21732.15|21852.32|21732.32|21852.76|21732.76|21852.15|21732.15|10
1629753640000|2021-08-23 21:20:40|21851.96|21731.96|21853.8|21733.8|21853.87|21733.87|21851.96|21731.96|9
1629753650000|2021-08-23 21:20:50|21852.41|21732.41|21853.78|21733.78|21855.21|21735.21|21852.41|21732.41|10
1629753660000|2021-08-23 21:21:00|21854.09|21734.09|21849.13|21729.13|21854.09|21734.09|21849.13|21729.13|9
1629753670000|2021-08-23 21:21:10|21848.53|21728.53|21848.64|21728.64|21848.9|21728.9|21847.66|21727.66|10
1629753680000|2021-08-23 21:21:20|21848.07|21728.07|21849.04|21729.04|21849.35|21729.35|21847.95|21727.95|10
1629753690000|2021-08-23 21:21:30|21851.13|21731.13|21850|21730|21851.15|21731.15|21848.66|21728.66|9
1629753700000|2021-08-23 21:21:40|21849.86|21729.86|21848.15|21728.15|21850.23|21730.23|21848.15|21728.15|10
1629753710000|2021-08-23 21:21:50|21848.81|21728.81|21849.4|21729.4|21849.45|21729.45|21848.57|21728.57|9
1629753720000|2021-08-23 21:22:00|21849.29|21729.29|21849.72|21729.72|21851.23|21731.23|21849.26|21729.26|10
1629753730000|2021-08-23 21:22:10|21849.9|21729.9|21849.46|21729.46|21851.39|21731.39|21849.21|21729.21|10
1629753740000|2021-08-23 21:22:20|21849.47|21729.47|21849.73|21729.73|21851.16|21731.16|21849.47|21729.47|10
1629753750000|2021-08-23 21:22:30|21850.08|21730.08|21849.87|21729.87|21852.58|21732.58|21849.61|21729.61|10
1629753760000|2021-08-23 21:22:40|21849.22|21729.22|21849.69|21729.69|21850.15|21730.15|21849.22|21729.22|10
1629753770000|2021-08-23 21:22:50|21849.56|21729.56|21849.6|21729.6|21849.86|21729.86|21849.5|21729.5|10
1629753780000|2021-08-23 21:23:00|21849.35|21729.35|21850.64|21730.64|21850.8|21730.8|21849.35|21729.35|9
1629753790000|2021-08-23 21:23:10|21851.79|21731.79|21848.64|21728.64|21851.79|21731.79|21848.64|21728.64|9
1629753800000|2021-08-23 21:23:20|21848.76|21728.76|21850.63|21730.63|21850.73|21730.73|21848.76|21728.76|10
1629753810000|2021-08-23 21:23:30|21850.38|21730.38|21849.41|21729.41|21850.38|21730.38|21848.99|21728.99|10
1629753820000|2021-08-23 21:23:40|21849.28|21729.28|21848.52|21728.52|21849.36|21729.36|21848.52|21728.52|10
1629753830000|2021-08-23 21:23:50|21848.44|21728.44|21848.75|21728.75|21849.21|21729.21|21847.11|21727.11|10
1629753840000|2021-08-23 21:24:00|21847.28|21727.28|21846.87|21726.87|21847.66|21727.66|21846.69|21726.69|9
1629753850000|2021-08-23 21:24:10|21847.17|21727.17|21852.97|21732.97|21852.97|21732.97|21847.17|21727.17|9
1629753860000|2021-08-23 21:24:20|21854.5|21734.5|21854.89|21734.89|21855.45|21735.45|21854.41|21734.41|10
1629753870000|2021-08-23 21:24:30|21855.33|21735.33|21857.02|21737.02|21857.06|21737.06|21855.32|21735.32|10
1629753880000|2021-08-23 21:24:40|21857.11|21737.11|21857.59|21737.59|21857.82|21737.82|21857.11|21737.11|10
1629753890000|2021-08-23 21:24:50|21857.54|21737.54|21860.08|21740.08|21860.35|21740.35|21857.54|21737.54|10
1629753900000|2021-08-23 21:25:00|21860.14|21740.14|21859.23|21739.23|21860.14|21740.14|21858.19|21738.19|10
1629753910000|2021-08-23 21:25:10|21858.47|21738.47|21856.35|21736.35|21858.47|21738.47|21856.35|21736.35|10
1629753920000|2021-08-23 21:25:20|21856.04|21736.04|21855.98|21735.98|21856.24|21736.24|21855.84|21735.84|10
1629753930000|2021-08-23 21:25:30|21855.85|21735.85|21853.53|21733.53|21855.85|21735.85|21852.83|21732.83|10
1629753940000|2021-08-23 21:25:40|21853.41|21733.41|21852.14|21732.14|21854.46|21734.46|21851.66|21731.66|10
1629753950000|2021-08-23 21:25:50|21851.89|21731.89|21850.49|21730.49|21851.89|21731.89|21850.42|21730.42|10
1629753960000|2021-08-23 21:26:00|21849.98|21729.98|21846.84|21726.84|21850.79|21730.79|21846.84|21726.84|8
1629753970000|2021-08-23 21:26:10|21846.68|21726.68|21846.19|21726.19|21846.68|21726.68|21844.1|21724.1|10
1629753980000|2021-08-23 21:26:20|21845.85|21725.85|21843.37|21723.37|21845.85|21725.85|21843.37|21723.37|9
1629753990000|2021-08-23 21:26:30|21843.51|21723.51|21843.23|21723.23|21843.87|21723.87|21843.23|21723.23|10
1629754000000|2021-08-23 21:26:40|21844.09|21724.09|21845.96|21725.96|21846.89|21726.89|21843.79|21723.79|10
1629754010000|2021-08-23 21:26:50|21845.89|21725.89|21847.27|21727.27|21847.59|21727.59|21845.59|21725.59|10
1629754020000|2021-08-23 21:27:00|21846.68|21726.68|21846.94|21726.94|21846.94|21726.94|21845.32|21725.32|10
1629754030000|2021-08-23 21:27:10|21846.69|21726.69|21847.11|21727.11|21847.7|21727.7|21846.69|21726.69|10
1629754040000|2021-08-23 21:27:20|21846.74|21726.74|21847.14|21727.14|21847.37|21727.37|21846.73|21726.73|10
1629754050000|2021-08-23 21:27:30|21847.32|21727.32|21847.11|21727.11|21848.64|21728.64|21846.7|21726.7|10
1629754060000|2021-08-23 21:27:40|21846.53|21726.53|21845.21|21725.21|21846.53|21726.53|21844.93|21724.93|10
1629754070000|2021-08-23 21:27:50|21845.06|21725.06|21840.81|21720.81|21845.06|21725.06|21840.81|21720.81|10
1629754080000|2021-08-23 21:28:00|21841.23|21721.23|21839.56|21719.56|21841.23|21721.23|21839.56|21719.56|10
1629754090000|2021-08-23 21:28:10|21839.72|21719.72|21839.53|21719.53|21840.91|21720.91|21839.48|21719.48|10
1629754100000|2021-08-23 21:28:20|21839.73|21719.73|21838.76|21718.76|21840.08|21720.08|21838.7|21718.7|10
1629754110000|2021-08-23 21:28:30|21838.21|21718.21|21836.94|21716.94|21838.32|21718.32|21836.94|21716.94|10
1629754120000|2021-08-23 21:28:40|21836.91|21716.91|21836.46|21716.46|21837.14|21717.14|21835.95|21715.95|10
1629754130000|2021-08-23 21:28:50|21836.02|21716.02|21833.74|21713.74|21836.02|21716.02|21833.74|21713.74|10
1629754140000|2021-08-23 21:29:00|21833.42|21713.42|21830.21|21710.21|21833.42|21713.42|21830.11|21710.11|10
1629754150000|2021-08-23 21:29:10|21829.34|21709.34|21824.19|21704.19|21830.96|21710.96|21824.19|21704.19|10
1629754160000|2021-08-23 21:29:20|21823.42|21703.42|21819.45|21699.45|21823.42|21703.42|21818.59|21698.59|9
1629754170000|2021-08-23 21:29:30|21819.2|21699.2|21815.93|21695.93|21819.79|21699.79|21815.3|21695.3|10
1629754180000|2021-08-23 21:29:40|21815.78|21695.78|21813.58|21693.58|21817.82|21697.82|21813.58|21693.58|10
1629754190000|2021-08-23 21:29:50|21813.95|21693.95|21813.91|21693.91|21814.02|21694.02|21813.33|21693.33|10
1629754200000|2021-08-23 21:30:00|21813.25|21693.25|21814.88|21694.88|21815.92|21695.92|21813.25|21693.25|9
1629754210000|2021-08-23 21:30:10|21814.94|21694.94|21816.25|21696.25|21816.48|21696.48|21814.15|21694.15|10
1629754220000|2021-08-23 21:30:20|21816.36|21696.36|21816.99|21696.99|21817.86|21697.86|21816.36|21696.36|10
1629754230000|2021-08-23 21:30:30|21815.32|21695.32|21817.63|21697.63|21817.63|21697.63|21814.07|21694.07|9
1629754240000|2021-08-23 21:30:40|21817.66|21697.66|21816.74|21696.74|21817.66|21697.66|21816.74|21696.74|8
1629754250000|2021-08-23 21:30:50|21816.97|21696.97|21816.81|21696.81|21817.12|21697.12|21815.48|21695.48|10
1629754260000|2021-08-23 21:31:00|21816.73|21696.73|21816.28|21696.28|21817.22|21697.22|21815.44|21695.44|9
1629754270000|2021-08-23 21:31:10|21816.2|21696.2|21816.85|21696.85|21816.85|21696.85|21816.2|21696.2|10
1629754280000|2021-08-23 21:31:20|21817.15|21697.15|21818.33|21698.33|21818.33|21698.33|21816.33|21696.33|9
1629754290000|2021-08-23 21:31:30|21817.97|21697.97|21817.57|21697.57|21819.23|21699.23|21817.57|21697.57|9
1629754300000|2021-08-23 21:31:40|21818.73|21698.73|21819.82|21699.82|21819.98|21699.98|21818.73|21698.73|9
1629754310000|2021-08-23 21:31:50|21819.98|21699.98|21819.92|21699.92|21820.16|21700.16|21818.67|21698.67|6
1629754320000|2021-08-23 21:32:00|21820.18|21700.18|21822.9|21702.9|21822.9|21702.9|21819.91|21699.91|10
1629754330000|2021-08-23 21:32:10|21823.4|21703.4|21824.58|21704.58|21824.89|21704.89|21822.78|21702.78|8
1629754340000|2021-08-23 21:32:20|21824.85|21704.85|21826.89|21706.89|21826.89|21706.89|21824.74|21704.74|9
1629754350000|2021-08-23 21:32:30|21826.95|21706.95|21829.18|21709.18|21829.18|21709.18|21826.73|21706.73|10
1629754360000|2021-08-23 21:32:40|21829.49|21709.49|21832.85|21712.85|21832.85|21712.85|21829.49|21709.49|9
1629754370000|2021-08-23 21:32:50|21833.23|21713.23|21834.26|21714.26|21834.61|21714.61|21833.23|21713.23|10
1629754380000|2021-08-23 21:33:00|21834.43|21714.43|21833.85|21713.85|21835.08|21715.08|21833.85|21713.85|10
1629754390000|2021-08-23 21:33:10|21834.1|21714.1|21835.64|21715.64|21835.64|21715.64|21833.94|21713.94|10
1629754400000|2021-08-23 21:33:20|21835.8|21715.8|21838.28|21718.28|21838.28|21718.28|21835.57|21715.57|10
1629754410000|2021-08-23 21:33:30|21838.42|21718.42|21839.56|21719.56|21839.56|21719.56|21838.38|21718.38|10
1629754420000|2021-08-23 21:33:40|21839.63|21719.63|21841.7|21721.7|21841.75|21721.75|21838.28|21718.28|10
1629754430000|2021-08-23 21:33:50|21841.59|21721.59|21842.91|21722.91|21842.91|21722.91|21839.82|21719.82|10
1629754440000|2021-08-23 21:34:00|21843.12|21723.12|21844.22|21724.22|21844.25|21724.25|21843.12|21723.12|10
1629754450000|2021-08-23 21:34:10|21844.21|21724.21|21845.97|21725.97|21846.05|21726.05|21844.21|21724.21|10
1629754460000|2021-08-23 21:34:20|21845.98|21725.98|21844.68|21724.68|21845.98|21725.98|21844.24|21724.24|10
1629754470000|2021-08-23 21:34:30|21844.97|21724.97|21844.96|21724.96|21845.17|21725.17|21844.67|21724.67|8
1629754480000|2021-08-23 21:34:40|21845.02|21725.02|21845.29|21725.29|21846.65|21726.65|21844.71|21724.71|10
1629754490000|2021-08-23 21:34:50|21845.31|21725.31|21846.12|21726.12|21846.12|21726.12|21845.04|21725.04|9
1629754500000|2021-08-23 21:35:00|21846.23|21726.23|21846.54|21726.54|21846.69|21726.69|21845.77|21725.77|10
1629754510000|2021-08-23 21:35:10|21846.69|21726.69|21849.71|21729.71|21849.71|21729.71|21846.66|21726.66|8
1629754520000|2021-08-23 21:35:20|21849.72|21729.72|21850.04|21730.04|21852.06|21732.06|21849.62|21729.62|9
1629754530000|2021-08-23 21:35:30|21849.35|21729.35|21851.12|21731.12|21851.86|21731.86|21849.35|21729.35|10
1629754540000|2021-08-23 21:35:40|21851.42|21731.42|21853.46|21733.46|21854.17|21734.17|21851.42|21731.42|10
1629754550000|2021-08-23 21:35:50|21854.12|21734.12|21858.03|21738.03|21858.03|21738.03|21854.12|21734.12|9
1629754560000|2021-08-23 21:36:00|21858.34|21738.34|21859.7|21739.7|21860.2|21740.2|21858.23|21738.23|10
1629754570000|2021-08-23 21:36:10|21860.27|21740.27|21873.34|21753.34|21873.34|21753.34|21860.27|21740.27|10
1629754580000|2021-08-23 21:36:20|21873.67|21753.67|21874.5|21754.5|21875.72|21755.72|21873.31|21753.31|10
1629754590000|2021-08-23 21:36:30|21874.35|21754.35|21877.2|21757.2|21877.98|21757.98|21874.18|21754.18|10
1629754600000|2021-08-23 21:36:40|21877.32|21757.32|21876.86|21756.86|21877.77|21757.77|21876.47|21756.47|9
1629754610000|2021-08-23 21:36:50|21876.95|21756.95|21877.71|21757.71|21877.71|21757.71|21876.59|21756.59|10
1629754620000|2021-08-23 21:37:00|21877.97|21757.97|21879.93|21759.93|21880.15|21760.15|21877.97|21757.97|10
1629754630000|2021-08-23 21:37:10|21879.92|21759.92|21880.18|21760.18|21881.35|21761.35|21879.92|21759.92|9
1629754640000|2021-08-23 21:37:20|21880.1|21760.1|21880.98|21760.98|21880.98|21760.98|21880.1|21760.1|10
1629754650000|2021-08-23 21:37:30|21881.02|21761.02|21880.15|21760.15|21881.57|21761.57|21880.12|21760.12|7
1629754660000|2021-08-23 21:37:40|21880.26|21760.26|21881.29|21761.29|21881.33|21761.33|21879.97|21759.97|8
1629754670000|2021-08-23 21:37:50|21881.54|21761.54|21883.89|21763.89|21883.89|21763.89|21881.54|21761.54|10
1629754680000|2021-08-23 21:38:00|21883.91|21763.91|21886.82|21766.82|21886.82|21766.82|21883.91|21763.91|10
1629754690000|2021-08-23 21:38:10|21888.53|21768.53|21889.16|21769.16|21890.09|21770.09|21888.53|21768.53|10
1629754700000|2021-08-23 21:38:20|21888.63|21768.63|21892.54|21772.54|21892.54|21772.54|21888.5|21768.5|10
1629754710000|2021-08-23 21:38:30|21893.04|21773.04|21891.32|21771.32|21893.29|21773.29|21891.32|21771.32|10
1629754720000|2021-08-23 21:38:40|21891.35|21771.35|21893.93|21773.93|21894.28|21774.28|21891.35|21771.35|10
1629754730000|2021-08-23 21:38:50|21894.06|21774.06|21896.14|21776.14|21896.14|21776.14|21894.06|21774.06|10
1629754740000|2021-08-23 21:39:00|21895.29|21775.29|21892.4|21772.4|21896.51|21776.51|21892.4|21772.4|9
1629754750000|2021-08-23 21:39:10|21892.25|21772.25|21891.35|21771.35|21892.25|21772.25|21890.74|21770.74|10
1629754760000|2021-08-23 21:39:20|21888.6|21768.6|21884.04|21764.04|21888.6|21768.6|21883.98|21763.98|10
1629754770000|2021-08-23 21:39:30|21883.92|21763.92|21882.49|21762.49|21883.92|21763.92|21879.86|21759.86|10
1629754780000|2021-08-23 21:39:40|21882.26|21762.26|21881.58|21761.58|21882.67|21762.67|21880.64|21760.64|10
1629754790000|2021-08-23 21:39:50|21880.99|21760.99|21880.92|21760.92|21883.57|21763.57|21880.92|21760.92|10
1629754800000|2021-08-23 21:40:00|21880.52|21760.52|21878.01|21758.01|21880.52|21760.52|21877.27|21757.27|9
1629754810000|2021-08-23 21:40:10|21877.91|21757.91|21877.74|21757.74|21878.73|21758.73|21875.2|21755.2|10
1629754820000|2021-08-23 21:40:20|21877.79|21757.79|21874.38|21754.38|21878.07|21758.07|21874.09|21754.09|10
1629754830000|2021-08-23 21:40:30|21874.39|21754.39|21874.29|21754.29|21874.39|21754.39|21873.61|21753.61|10
1629754840000|2021-08-23 21:40:40|21874.14|21754.14|21875.21|21755.21|21875.21|21755.21|21873.71|21753.71|10
1629754850000|2021-08-23 21:40:50|21875.13|21755.13|21874.91|21754.91|21875.13|21755.13|21874.51|21754.51|9
1629754860000|2021-08-23 21:41:00|21874.01|21754.01|21870.88|21750.88|21874.01|21754.01|21870.84|21750.84|10
1629754870000|2021-08-23 21:41:10|21870.89|21750.89|21874.41|21754.41|21874.41|21754.41|21870.89|21750.89|9
1629754880000|2021-08-23 21:41:20|21874.33|21754.33|21877.53|21757.53|21877.53|21757.53|21874.33|21754.33|9
1629754890000|2021-08-23 21:41:30|21875.76|21755.76|21876.89|21756.89|21876.89|21756.89|21873.95|21753.95|10
1629754900000|2021-08-23 21:41:40|21877.07|21757.07|21876.99|21756.99|21877.48|21757.48|21876.91|21756.91|9
1629754910000|2021-08-23 21:41:50|21876.76|21756.76|21877.21|21757.21|21877.21|21757.21|21876.35|21756.35|10
1629754920000|2021-08-23 21:42:00|21879.06|21759.06|21882.99|21762.99|21882.99|21762.99|21879.06|21759.06|10
1629754930000|2021-08-23 21:42:10|21882.64|21762.64|21883.64|21763.64|21883.64|21763.64|21882.64|21762.64|10
1629754940000|2021-08-23 21:42:20|21883.77|21763.77|21884.98|21764.98|21884.98|21764.98|21883.67|21763.67|10
1629754950000|2021-08-23 21:42:30|21884.95|21764.95|21885.94|21765.94|21885.94|21765.94|21884.67|21764.67|10
1629754960000|2021-08-23 21:42:40|21886.27|21766.27|21886.07|21766.07|21887.75|21767.75|21885.67|21765.67|10
1629754970000|2021-08-23 21:42:50|21886.11|21766.11|21886.49|21766.49|21886.49|21766.49|21885.82|21765.82|10
1629754980000|2021-08-23 21:43:00|21887.91|21767.91|21886.06|21766.06|21888.5|21768.5|21886.06|21766.06|10
1629754990000|2021-08-23 21:43:10|21886.25|21766.25|21887.39|21767.39|21888.7|21768.7|21886.25|21766.25|10
1629755000000|2021-08-23 21:43:20|21888.75|21768.75|21887.63|21767.63|21889.01|21769.01|21887.51|21767.51|10
1629755010000|2021-08-23 21:43:30|21887.54|21767.54|21884.21|21764.21|21888.89|21768.89|21884.21|21764.21|10
1629755020000|2021-08-23 21:43:40|21882.71|21762.71|21876.64|21756.64|21882.71|21762.71|21876.64|21756.64|10
1629755030000|2021-08-23 21:43:50|21876.14|21756.14|21872.73|21752.73|21876.14|21756.14|21871.93|21751.93|10
1629755040000|2021-08-23 21:44:00|21874.2|21754.2|21872.29|21752.29|21874.34|21754.34|21872.07|21752.07|10
1629755050000|2021-08-23 21:44:10|21872.77|21752.77|21875|21755|21875|21755|21872.77|21752.77|10
1629755060000|2021-08-23 21:44:20|21874.94|21754.94|21872.69|21752.69|21874.94|21754.94|21872|21752|10
1629755070000|2021-08-23 21:44:30|21873.07|21753.07|21877.13|21757.13|21877.13|21757.13|21873.07|21753.07|10
1629755080000|2021-08-23 21:44:40|21877.5|21757.5|21877.19|21757.19|21878.7|21758.7|21876.64|21756.64|9
1629755090000|2021-08-23 21:44:50|21877.51|21757.51|21880.54|21760.54|21880.54|21760.54|21877.32|21757.32|10
1629755100000|2021-08-23 21:45:00|21881.02|21761.02|21881.77|21761.77|21881.77|21761.77|21880.91|21760.91|10
1629755110000|2021-08-23 21:45:10|21881.18|21761.18|21878.94|21758.94|21881.18|21761.18|21878.76|21758.76|10
1629755120000|2021-08-23 21:45:20|21878.55|21758.55|21877.52|21757.52|21878.55|21758.55|21876.57|21756.57|10
1629755130000|2021-08-23 21:45:30|21877.7|21757.7|21877.39|21757.39|21877.7|21757.7|21876.97|21756.97|10
1629755140000|2021-08-23 21:45:40|21877.36|21757.36|21876.55|21756.55|21877.48|21757.48|21875.35|21755.35|10
1629755150000|2021-08-23 21:45:50|21876.56|21756.56|21874.77|21754.77|21876.82|21756.82|21874.15|21754.15|10
1629755160000|2021-08-23 21:46:00|21873.96|21753.96|21873.68|21753.68|21874.96|21754.96|21873.68|21753.68|10
1629755170000|2021-08-23 21:46:10|21871.87|21751.87|21874.48|21754.48|21874.48|21754.48|21871.87|21751.87|10
1629755180000|2021-08-23 21:46:20|21873.41|21753.41|21876.37|21756.37|21877.02|21757.02|21873.41|21753.41|10
1629755190000|2021-08-23 21:46:30|21876.83|21756.83|21879.71|21759.71|21879.92|21759.92|21876.83|21756.83|10
1629755200000|2021-08-23 21:46:40|21880.07|21760.07|21880.96|21760.96|21880.96|21760.96|21879.46|21759.46|10
1629755210000|2021-08-23 21:46:50|21880.83|21760.83|21880.88|21760.88|21880.98|21760.98|21880.15|21760.15|8
1629755220000|2021-08-23 21:47:00|21880.85|21760.85|21879.65|21759.65|21881.71|21761.71|21879.65|21759.65|7
1629755230000|2021-08-23 21:47:10|21879.47|21759.47|21879.21|21759.21|21880.98|21760.98|21879.21|21759.21|10
1629755240000|2021-08-23 21:47:20|21879.2|21759.2|21879.58|21759.58|21879.66|21759.66|21879.14|21759.14|10
1629755250000|2021-08-23 21:47:30|21879.55|21759.55|21879.44|21759.44|21879.76|21759.76|21878.45|21758.45|10
1629755260000|2021-08-23 21:47:40|21879.57|21759.57|21880.9|21760.9|21880.9|21760.9|21879.57|21759.57|10
1629755270000|2021-08-23 21:47:50|21880.89|21760.89|21883.29|21763.29|21883.31|21763.31|21880.89|21760.89|9
1629755280000|2021-08-23 21:48:00|21883.3|21763.3|21884.51|21764.51|21884.51|21764.51|21883.2|21763.2|9
1629755290000|2021-08-23 21:48:10|21884.98|21764.98|21883.95|21763.95|21884.98|21764.98|21883.95|21763.95|10
1629755300000|2021-08-23 21:48:20|21883.96|21763.96|21883.87|21763.87|21883.96|21763.96|21883.31|21763.31|9
1629755310000|2021-08-23 21:48:30|21885.09|21765.09|21888.69|21768.69|21888.69|21768.69|21885.09|21765.09|8
1629755320000|2021-08-23 21:48:40|21888.58|21768.58|21887.37|21767.37|21888.58|21768.58|21887.11|21767.11|10
1629755330000|2021-08-23 21:48:50|21887.76|21767.76|21888.75|21768.75|21888.75|21768.75|21886.77|21766.77|9
1629755340000|2021-08-23 21:49:00|21887.03|21767.03|21886.53|21766.53|21887.03|21767.03|21886.26|21766.26|10
1629755350000|2021-08-23 21:49:10|21886.36|21766.36|21886.46|21766.46|21886.92|21766.92|21886.36|21766.36|10
1629755360000|2021-08-23 21:49:20|21886.86|21766.86|21896.2|21776.2|21896.2|21776.2|21886.8|21766.8|10
1629755370000|2021-08-23 21:49:30|21896.55|21776.55|21898.24|21778.24|21898.61|21778.61|21895.77|21775.77|10
1629755380000|2021-08-23 21:49:40|21898.98|21778.98|21906.82|21786.82|21907.29|21787.29|21898.98|21778.98|10
1629755390000|2021-08-23 21:49:50|21908.26|21788.26|21911.84|21791.84|21912.07|21792.07|21908.26|21788.26|9
1629755400000|2021-08-23 21:50:00|21910.77|21790.77|21909.67|21789.67|21910.77|21790.77|21906.81|21786.81|10
1629755410000|2021-08-23 21:50:10|21908.4|21788.4|21908.08|21788.08|21908.67|21788.67|21907.83|21787.83|9
1629755420000|2021-08-23 21:50:20|21907.73|21787.73|21904.13|21784.13|21907.73|21787.73|21904.13|21784.13|10
1629755430000|2021-08-23 21:50:30|21903.31|21783.31|21899.61|21779.61|21903.31|21783.31|21899.61|21779.61|10
1629755440000|2021-08-23 21:50:40|21899.58|21779.58|21898.89|21778.89|21900.59|21780.59|21898.43|21778.43|10
1629755450000|2021-08-23 21:50:50|21899.08|21779.08|21898.09|21778.09|21899.08|21779.08|21897.45|21777.45|10
1629755460000|2021-08-23 21:51:00|21897.86|21777.86|21897.53|21777.53|21898.92|21778.92|21897.53|21777.53|10
1629755470000|2021-08-23 21:51:10|21896.69|21776.69|21895.91|21775.91|21896.69|21776.69|21895.33|21775.33|10
1629755480000|2021-08-23 21:51:20|21895.71|21775.71|21893.59|21773.59|21896.59|21776.59|21893.59|21773.59|9
1629755490000|2021-08-23 21:51:30|21893.74|21773.74|21892.86|21772.86|21893.97|21773.97|21891.54|21771.54|10
1629755500000|2021-08-23 21:51:40|21891.14|21771.14|21889.42|21769.42|21891.14|21771.14|21889.27|21769.27|9
1629755510000|2021-08-23 21:51:50|21889.44|21769.44|21885.8|21765.8|21889.54|21769.54|21885.8|21765.8|10
1629755520000|2021-08-23 21:52:00|21885.19|21765.19|21883.02|21763.02|21885.19|21765.19|21881.87|21761.87|10
1629755530000|2021-08-23 21:52:10|21881.73|21761.73|21881.3|21761.3|21882.33|21762.33|21881.16|21761.16|9
1629755540000|2021-08-23 21:52:20|21881.36|21761.36|21883.27|21763.27|21883.27|21763.27|21880.9|21760.9|10
1629755550000|2021-08-23 21:52:30|21881.33|21761.33|21881.23|21761.23|21881.4|21761.4|21881.04|21761.04|8
1629755560000|2021-08-23 21:52:40|21880.88|21760.88|21881.55|21761.55|21882.58|21762.58|21880.88|21760.88|10
1629755570000|2021-08-23 21:52:50|21881.19|21761.19|21873.2|21753.2|21881.19|21761.19|21873.2|21753.2|10
1629755580000|2021-08-23 21:53:00|21873.07|21753.07|21878.77|21758.77|21878.77|21758.77|21873.07|21753.07|9
1629755590000|2021-08-23 21:53:10|21879.98|21759.98|21885.3|21765.3|21885.3|21765.3|21879.98|21759.98|10
1629755600000|2021-08-23 21:53:20|21886.66|21766.66|21891.48|21771.48|21891.48|21771.48|21886.66|21766.66|10
1629755610000|2021-08-23 21:53:30|21891.47|21771.47|21899.8|21779.8|21899.8|21779.8|21891.47|21771.47|10
1629755620000|2021-08-23 21:53:40|21900.14|21780.14|21899.68|21779.68|21900.21|21780.21|21898.38|21778.38|10
1629755630000|2021-08-23 21:53:50|21900.64|21780.64|21901.46|21781.46|21901.46|21781.46|21899.46|21779.46|10
1629755640000|2021-08-23 21:54:00|21901.72|21781.72|21904.09|21784.09|21904.09|21784.09|21900.02|21780.02|10
1629755650000|2021-08-23 21:54:10|21903.31|21783.31|21905.49|21785.49|21905.53|21785.53|21903.31|21783.31|10
1629755660000|2021-08-23 21:54:20|21905.68|21785.68|21909.89|21789.89|21909.89|21789.89|21905.68|21785.68|9
1629755670000|2021-08-23 21:54:30|21910.02|21790.02|21906.25|21786.25|21910.28|21790.28|21906.25|21786.25|9
1629755680000|2021-08-23 21:54:40|21906.41|21786.41|21903.73|21783.73|21906.41|21786.41|21903.73|21783.73|10
1629755690000|2021-08-23 21:54:50|21905.49|21785.49|21904.16|21784.16|21905.49|21785.49|21903.62|21783.62|10
1629755700000|2021-08-23 21:55:00|21905.2|21785.2|21900.49|21780.49|21905.2|21785.2|21900.49|21780.49|10
1629755710000|2021-08-23 21:55:10|21898.29|21778.29|21892.26|21772.26|21898.29|21778.29|21892.26|21772.26|9
1629755720000|2021-08-23 21:55:20|21891.25|21771.25|21889.6|21769.6|21891.25|21771.25|21889.22|21769.22|9
1629755730000|2021-08-23 21:55:30|21889.82|21769.82|21888.95|21768.95|21889.82|21769.82|21888.95|21768.95|8
1629755740000|2021-08-23 21:55:40|21889.34|21769.34|21887.54|21767.54|21889.36|21769.36|21887.5|21767.5|9
1629755750000|2021-08-23 21:55:50|21887.57|21767.57|21887.04|21767.04|21887.57|21767.57|21887.01|21767.01|9
1629755760000|2021-08-23 21:56:00|21886.88|21766.88|21888.07|21768.07|21888.18|21768.18|21886.15|21766.15|10
1629755770000|2021-08-23 21:56:10|21886.37|21766.37|21887.11|21767.11|21888.47|21768.47|21886.23|21766.23|7
1629755780000|2021-08-23 21:56:20|21887.27|21767.27|21887.36|21767.36|21887.94|21767.94|21887.27|21767.27|7
1629755790000|2021-08-23 21:56:30|21888.29|21768.29|21887.51|21767.51|21888.32|21768.32|21887.51|21767.51|10
1629755800000|2021-08-23 21:56:40|21887.48|21767.48|21886.74|21766.74|21887.58|21767.58|21886.74|21766.74|10
1629755810000|2021-08-23 21:56:50|21887.35|21767.35|21887.33|21767.33|21888|21768|21887.11|21767.11|9
1629755820000|2021-08-23 21:57:00|21888.58|21768.58|21889.57|21769.57|21890.06|21770.06|21888.58|21768.58|10
1629755830000|2021-08-23 21:57:10|21889.2|21769.2|21895.28|21775.28|21895.45|21775.45|21888.16|21768.16|9
1629755840000|2021-08-23 21:57:20|21895.04|21775.04|21897.58|21777.58|21897.58|21777.58|21895.04|21775.04|8
1629755850000|2021-08-23 21:57:30|21897.71|21777.71|21897.83|21777.83|21899.72|21779.72|21897.71|21777.71|10
1629755860000|2021-08-23 21:57:40|21897.78|21777.78|21897.87|21777.87|21899.24|21779.24|21897.42|21777.42|9
1629755870000|2021-08-23 21:57:50|21898.93|21778.93|21898.63|21778.63|21899.45|21779.45|21897.59|21777.59|10
1629755880000|2021-08-23 21:58:00|21897.96|21777.96|21896.54|21776.54|21897.96|21777.96|21896.12|21776.12|9
1629755890000|2021-08-23 21:58:10|21896.03|21776.03|21894.4|21774.4|21896.19|21776.19|21894.31|21774.31|10
1629755900000|2021-08-23 21:58:20|21891.93|21771.93|21893.35|21773.35|21893.35|21773.35|21891.8|21771.8|10
1629755910000|2021-08-23 21:58:30|21893.29|21773.29|21896.36|21776.36|21896.36|21776.36|21893.29|21773.29|9
1629755920000|2021-08-23 21:58:40|21896.87|21776.87|21900.94|21780.94|21900.94|21780.94|21896.87|21776.87|10
1629755930000|2021-08-23 21:58:50|21900.93|21780.93|21904.99|21784.99|21904.99|21784.99|21900.93|21780.93|10
1629755940000|2021-08-23 21:59:00|21906.88|21786.88|21912.69|21792.69|21912.83|21792.83|21906.88|21786.88|10
1629755950000|2021-08-23 21:59:10|21912.89|21792.89|21912.59|21792.59|21912.89|21792.89|21912.33|21792.33|9
1629755960000|2021-08-23 21:59:20|21911.61|21791.61|21910.15|21790.15|21911.61|21791.61|21909.63|21789.63|9
1629755970000|2021-08-23 21:59:30|21910.88|21790.88|21913.84|21793.84|21915.11|21795.11|21910.88|21790.88|10
1629755980000|2021-08-23 21:59:40|21913.86|21793.86|21915.18|21795.18|21915.18|21795.18|21913.86|21793.86|10
1629755990000|2021-08-23 21:59:50|21915.19|21795.19|21914.19|21794.19|21915.19|21795.19|21912.67|21792.67|10
1629756000000|2021-08-23 22:00:00|21914.22|21794.22|21908.05|21788.05|21914.22|21794.22|21908.05|21788.05|10
1629756010000|2021-08-23 22:00:10|21908.69|21788.69|21902.54|21782.54|21908.69|21788.69|21902.54|21782.54|9
1629756020000|2021-08-23 22:00:20|21902|21782|21907.46|21787.46|21907.46|21787.46|21902|21782|10
1629756030000|2021-08-23 22:00:30|21906.82|21786.82|21904.68|21784.68|21907.07|21787.07|21903.7|21783.7|10
1629756040000|2021-08-23 22:00:40|21904.35|21784.35|21898.55|21778.55|21904.35|21784.35|21898.55|21778.55|9
1629756050000|2021-08-23 22:00:50|21898.25|21778.25|21895.84|21775.84|21898.25|21778.25|21895.6|21775.6|9
1629756060000|2021-08-23 22:01:00|21895.81|21775.81|21890.75|21770.75|21895.81|21775.81|21888.38|21768.38|9
1629756070000|2021-08-23 22:01:10|21891.03|21771.03|21893.66|21773.66|21894.1|21774.1|21891.03|21771.03|8
1629756080000|2021-08-23 22:01:20|21894.11|21774.11|21892.44|21772.44|21894.11|21774.11|21892.17|21772.17|9
1629756090000|2021-08-23 22:01:30|21892.68|21772.68|21887.35|21767.35|21892.68|21772.68|21887.26|21767.26|9
1629756100000|2021-08-23 22:01:40|21887.26|21767.26|21886.72|21766.72|21887.99|21767.99|21886.72|21766.72|10
1629756110000|2021-08-23 22:01:50|21886.62|21766.62|21887.04|21767.04|21887.97|21767.97|21886.52|21766.52|9
1629756120000|2021-08-23 22:02:00|21887.3|21767.3|21889.16|21769.16|21889.16|21769.16|21886.59|21766.59|10
1629756130000|2021-08-23 22:02:10|21888.49|21768.49|21890.73|21770.73|21890.73|21770.73|21888.29|21768.29|10
1629756140000|2021-08-23 22:02:20|21890.84|21770.84|21893.19|21773.19|21893.66|21773.66|21890.84|21770.84|10
1629756150000|2021-08-23 22:02:30|21893.47|21773.47|21894.6|21774.6|21894.96|21774.96|21893.47|21773.47|10
1629756160000|2021-08-23 22:02:40|21894.49|21774.49|21895.66|21775.66|21895.94|21775.94|21894.49|21774.49|10
1629756170000|2021-08-23 22:02:50|21895.41|21775.41|21897.21|21777.21|21897.21|21777.21|21894.85|21774.85|9
1629756180000|2021-08-23 22:03:00|21897.51|21777.51|21896.71|21776.71|21897.74|21777.74|21896.28|21776.28|10
1629756190000|2021-08-23 22:03:10|21896.58|21776.58|21891.51|21771.51|21896.58|21776.58|21890.4|21770.4|10
1629756200000|2021-08-23 22:03:20|21890.49|21770.49|21889.41|21769.41|21891.08|21771.08|21889.41|21769.41|8
1629756210000|2021-08-23 22:03:30|21889.34|21769.34|21886.01|21766.01|21889.45|21769.45|21886.01|21766.01|9
1629756220000|2021-08-23 22:03:40|21886.11|21766.11|21882.61|21762.61|21886.11|21766.11|21882.61|21762.61|10
1629756230000|2021-08-23 22:03:50|21881.69|21761.69|21880.04|21760.04|21881.69|21761.69|21880.04|21760.04|10
1629756240000|2021-08-23 22:04:00|21880.03|21760.03|21881.46|21761.46|21882.59|21762.59|21878.98|21758.98|10
1629756250000|2021-08-23 22:04:10|21881.5|21761.5|21878.55|21758.55|21881.73|21761.73|21878.55|21758.55|10
1629756260000|2021-08-23 22:04:20|21878.3|21758.3|21877.82|21757.82|21878.3|21758.3|21877.73|21757.73|9
1629756270000|2021-08-23 22:04:30|21877.22|21757.22|21876.28|21756.28|21877.87|21757.87|21875.97|21755.97|9
1629756280000|2021-08-23 22:04:40|21875|21755|21876.51|21756.51|21876.51|21756.51|21874.81|21754.81|9
1629756290000|2021-08-23 22:04:50|21876.83|21756.83|21873.52|21753.52|21876.83|21756.83|21873.52|21753.52|10
1629756300000|2021-08-23 22:05:00|21872.8|21752.8|21871.41|21751.41|21872.96|21752.96|21871.33|21751.33|9
1629756310000|2021-08-23 22:05:10|21870.61|21750.61|21868.96|21748.96|21870.61|21750.61|21868.96|21748.96|10
1629756320000|2021-08-23 22:05:20|21868.58|21748.58|21862.04|21742.04|21868.58|21748.58|21861.86|21741.86|10
1629756330000|2021-08-23 22:05:30|21861.21|21741.21|21855.66|21735.66|21861.21|21741.21|21855.54|21735.54|10
1629756340000|2021-08-23 22:05:40|21855.79|21735.79|21854.31|21734.31|21855.88|21735.88|21853.14|21733.14|10
1629756350000|2021-08-23 22:05:50|21855.79|21735.79|21853.86|21733.86|21855.81|21735.81|21853.8|21733.8|10
1629756360000|2021-08-23 22:06:00|21853.81|21733.81|21855.42|21735.42|21856.61|21736.61|21853.09|21733.09|10
1629756370000|2021-08-23 22:06:10|21853.79|21733.79|21852.92|21732.92|21853.79|21733.79|21852.5|21732.5|10
1629756380000|2021-08-23 22:06:20|21852.91|21732.91|21846.72|21726.72|21852.91|21732.91|21846.72|21726.72|10
1629756390000|2021-08-23 22:06:30|21846.96|21726.96|21847.02|21727.02|21847.95|21727.95|21846.55|21726.55|10
1629756400000|2021-08-23 22:06:40|21847.56|21727.56|21843.73|21723.73|21847.63|21727.63|21843.73|21723.73|9
1629756410000|2021-08-23 22:06:50|21844.63|21724.63|21845.56|21725.56|21846.07|21726.07|21843.66|21723.66|10
1629756420000|2021-08-23 22:07:00|21845.53|21725.53|21847.95|21727.95|21849.46|21729.46|21844.21|21724.21|10
1629756430000|2021-08-23 22:07:10|21847.38|21727.38|21842.74|21722.74|21847.38|21727.38|21842.74|21722.74|9
1629756440000|2021-08-23 22:07:20|21842.72|21722.72|21836.56|21716.56|21842.72|21722.72|21835.59|21715.59|10
1629756450000|2021-08-23 22:07:30|21836.8|21716.8|21834.77|21714.77|21836.8|21716.8|21834.77|21714.77|10
1629756460000|2021-08-23 22:07:40|21834.99|21714.99|21831.88|21711.88|21834.99|21714.99|21831.88|21711.88|10
1629756470000|2021-08-23 22:07:50|21831.65|21711.65|21823.43|21703.43|21831.65|21711.65|21821.48|21701.48|10
1629756480000|2021-08-23 22:08:00|21823.35|21703.35|21822.44|21702.44|21824.94|21704.94|21822.22|21702.22|10
1629756490000|2021-08-23 22:08:10|21822.45|21702.45|21825.37|21705.37|21825.37|21705.37|21821.97|21701.97|10
1629756500000|2021-08-23 22:08:20|21826.18|21706.18|21833.17|21713.17|21833.17|21713.17|21826.18|21706.18|10
1629756510000|2021-08-23 22:08:30|21832.53|21712.53|21835.29|21715.29|21835.29|21715.29|21832.53|21712.53|10
1629756520000|2021-08-23 22:08:40|21835.09|21715.09|21835.65|21715.65|21836.47|21716.47|21834.72|21714.72|9
1629756530000|2021-08-23 22:08:50|21836.11|21716.11|21838.52|21718.52|21838.52|21718.52|21836.11|21716.11|10
1629756540000|2021-08-23 22:09:00|21838.59|21718.59|21840.23|21720.23|21841.19|21721.19|21838.59|21718.59|10
1629756550000|2021-08-23 22:09:10|21839.72|21719.72|21840.54|21720.54|21840.54|21720.54|21839.15|21719.15|9
1629756560000|2021-08-23 22:09:20|21840.81|21720.81|21842.72|21722.72|21842.72|21722.72|21840.18|21720.18|9
1629756570000|2021-08-23 22:09:30|21843.02|21723.02|21843.86|21723.86|21844.48|21724.48|21843.02|21723.02|9
1629756580000|2021-08-23 22:09:40|21844.07|21724.07|21844.82|21724.82|21845.15|21725.15|21843.82|21723.82|10
1629756590000|2021-08-23 22:09:50|21845.13|21725.13|21847.04|21727.04|21847.04|21727.04|21845.09|21725.09|10
1629756600000|2021-08-23 22:10:00|21847.21|21727.21|21848.03|21728.03|21848.38|21728.38|21847.1|21727.1|9
1629756610000|2021-08-23 22:10:10|21847.77|21727.77|21849.83|21729.83|21849.83|21729.83|21847.69|21727.69|7
1629756620000|2021-08-23 22:10:20|21850.52|21730.52|21850.32|21730.32|21850.52|21730.52|21848.99|21728.99|10
1629756630000|2021-08-23 22:10:30|21849.16|21729.16|21847.38|21727.38|21850.11|21730.11|21847|21727|10
1629756640000|2021-08-23 22:10:40|21847.86|21727.86|21850.52|21730.52|21850.52|21730.52|21847.85|21727.85|9
1629756650000|2021-08-23 22:10:50|21850.67|21730.67|21855.56|21735.56|21855.56|21735.56|21850.67|21730.67|10
1629756660000|2021-08-23 22:11:00|21855.53|21735.53|21857.79|21737.79|21857.79|21737.79|21855.04|21735.04|10
1629756670000|2021-08-23 22:11:10|21857.22|21737.22|21856.59|21736.59|21857.23|21737.23|21855.42|21735.42|10
1629756680000|2021-08-23 22:11:20|21856.78|21736.78|21856.78|21736.78|21857.4|21737.4|21856.29|21736.29|10
1629756690000|2021-08-23 22:11:30|21856.68|21736.68|21855.32|21735.32|21856.68|21736.68|21855.05|21735.05|10
1629756700000|2021-08-23 22:11:40|21855.26|21735.26|21855.92|21735.92|21856.61|21736.61|21855.26|21735.26|10
1629756710000|2021-08-23 22:11:50|21855.79|21735.79|21857.56|21737.56|21858.12|21738.12|21855.79|21735.79|9
1629756720000|2021-08-23 22:12:00|21857.45|21737.45|21860.78|21740.78|21860.78|21740.78|21857.45|21737.45|8
1629756730000|2021-08-23 22:12:10|21861.24|21741.24|21861.93|21741.93|21861.93|21741.93|21861.19|21741.19|10
1629756740000|2021-08-23 22:12:20|21861.84|21741.84|21864.94|21744.94|21864.94|21744.94|21861.84|21741.84|10
1629756750000|2021-08-23 22:12:30|21865.1|21745.1|21868.59|21748.59|21868.73|21748.73|21864.79|21744.79|10
1629756760000|2021-08-23 22:12:40|21869.73|21749.73|21869.94|21749.94|21870.22|21750.22|21869.29|21749.29|9
1629756770000|2021-08-23 22:12:50|21870.49|21750.49|21877.08|21757.08|21877.08|21757.08|21870.37|21750.37|9
1629756780000|2021-08-23 22:13:00|21878.06|21758.06|21881.03|21761.03|21881.92|21761.92|21878.06|21758.06|9
1629756790000|2021-08-23 22:13:10|21880.73|21760.73|21879.93|21759.93|21881.16|21761.16|21879.93|21759.93|10
1629756800000|2021-08-23 22:13:20|21879.91|21759.91|21886.57|21766.57|21886.57|21766.57|21879.91|21759.91|10
1629756810000|2021-08-23 22:13:30|21887.07|21767.07|21891.66|21771.66|21891.66|21771.66|21887.07|21767.07|10
1629756820000|2021-08-23 22:13:40|21892.01|21772.01|21893.62|21773.62|21894.03|21774.03|21892.01|21772.01|10
1629756830000|2021-08-23 22:13:50|21893.65|21773.65|21894.79|21774.79|21895|21775|21893.65|21773.65|10
1629756840000|2021-08-23 22:14:00|21894.73|21774.73|21897.5|21777.5|21897.77|21777.77|21894.56|21774.56|9
1629756850000|2021-08-23 22:14:10|21897.55|21777.55|21898.76|21778.76|21899.09|21779.09|21897.55|21777.55|9
1629756860000|2021-08-23 22:14:20|21899.04|21779.04|21902.2|21782.2|21902.2|21782.2|21898.78|21778.78|10
1629756870000|2021-08-23 22:14:30|21901.55|21781.55|21900.36|21780.36|21901.55|21781.55|21898.23|21778.23|10
1629756880000|2021-08-23 22:14:40|21900.21|21780.21|21899.29|21779.29|21900.53|21780.53|21898.69|21778.69|9
1629756890000|2021-08-23 22:14:50|21899.37|21779.37|21900.24|21780.24|21900.24|21780.24|21899.25|21779.25|9
1629756900000|2021-08-23 22:15:00|21900.89|21780.89|21896.08|21776.08|21901.25|21781.25|21896.08|21776.08|10
1629756910000|2021-08-23 22:15:10|21895.79|21775.79|21887.7|21767.7|21895.79|21775.79|21887.7|21767.7|10
1629756920000|2021-08-23 22:15:20|21887.35|21767.35|21885.91|21765.91|21887.35|21767.35|21885.46|21765.46|10
1629756930000|2021-08-23 22:15:30|21885.46|21765.46|21883.42|21763.42|21886.51|21766.51|21883.42|21763.42|9
1629756940000|2021-08-23 22:15:40|21884.89|21764.89|21886.04|21766.04|21886.04|21766.04|21883.59|21763.59|10
1629756950000|2021-08-23 22:15:50|21885.97|21765.97|21888.37|21768.37|21888.37|21768.37|21885.72|21765.72|10
1629756960000|2021-08-23 22:16:00|21888.74|21768.74|21889.17|21769.17|21889.35|21769.35|21888.74|21768.74|10
1629756970000|2021-08-23 22:16:10|21888.94|21768.94|21885.51|21765.51|21888.94|21768.94|21885.17|21765.17|10
1629756980000|2021-08-23 22:16:20|21885.67|21765.67|21889.7|21769.7|21889.7|21769.7|21885.67|21765.67|10
1629756990000|2021-08-23 22:16:30|21890.65|21770.65|21889.62|21769.62|21891.95|21771.95|21889.62|21769.62|10
1629757000000|2021-08-23 22:16:40|21889.52|21769.52|21886.76|21766.76|21890.61|21770.61|21886.73|21766.73|10
1629757010000|2021-08-23 22:16:50|21887.05|21767.05|21883.41|21763.41|21887.47|21767.47|21883.41|21763.41|10
1629757020000|2021-08-23 22:17:00|21883.38|21763.38|21878.37|21758.37|21883.38|21763.38|21878.37|21758.37|10
1629757030000|2021-08-23 22:17:10|21878.62|21758.62|21876.4|21756.4|21878.62|21758.62|21876.4|21756.4|10
1629757040000|2021-08-23 22:17:20|21876.38|21756.38|21875.08|21755.08|21876.38|21756.38|21874.79|21754.79|10
1629757050000|2021-08-23 22:17:30|21874.71|21754.71|21873.63|21753.63|21874.71|21754.71|21873.58|21753.58|10
1629757060000|2021-08-23 22:17:40|21873.47|21753.47|21871.85|21751.85|21873.47|21753.47|21871.85|21751.85|10
1629757070000|2021-08-23 22:17:50|21871.11|21751.11|21870.13|21750.13|21871.83|21751.83|21870.13|21750.13|10
1629757080000|2021-08-23 22:18:00|21869.88|21749.88|21868.42|21748.42|21870.93|21750.93|21868.42|21748.42|9
1629757090000|2021-08-23 22:18:10|21868.97|21748.97|21870.79|21750.79|21871.44|21751.44|21868.97|21748.97|10
1629757100000|2021-08-23 22:18:20|21870.89|21750.89|21874.51|21754.51|21874.51|21754.51|21870.89|21750.89|10
1629757110000|2021-08-23 22:18:30|21874.87|21754.87|21875.34|21755.34|21875.86|21755.86|21874.83|21754.83|10
1629757120000|2021-08-23 22:18:40|21873.54|21753.54|21872.34|21752.34|21874.93|21754.93|21872.24|21752.24|10
1629757130000|2021-08-23 22:18:50|21872.31|21752.31|21869.8|21749.8|21872.31|21752.31|21869.8|21749.8|9
1629757140000|2021-08-23 22:19:00|21869.99|21749.99|21870.48|21750.48|21870.48|21750.48|21869.79|21749.79|9
1629757150000|2021-08-23 22:19:10|21870.28|21750.28|21874.17|21754.17|21874.17|21754.17|21870.28|21750.28|10
1629757160000|2021-08-23 22:19:20|21873.78|21753.78|21871.9|21751.9|21873.78|21753.78|21871.51|21751.51|10
1629757170000|2021-08-23 22:19:30|21872.91|21752.91|21873.13|21753.13|21873.76|21753.76|21872.31|21752.31|9
1629757180000|2021-08-23 22:19:40|21873.42|21753.42|21874.12|21754.12|21874.26|21754.26|21873.01|21753.01|10
1629757190000|2021-08-23 22:19:50|21874.6|21754.6|21875.22|21755.22|21876.05|21756.05|21874.6|21754.6|10
1629757200000|2021-08-23 22:20:00|21877.21|21757.21|21876.5|21756.5|21880.12|21760.12|21876.5|21756.5|10
1629757210000|2021-08-23 22:20:10|21876.65|21756.65|21872.21|21752.21|21876.65|21756.65|21872.21|21752.21|10
1629757220000|2021-08-23 22:20:20|21873.49|21753.49|21869.89|21749.89|21873.49|21753.49|21869.89|21749.89|9
1629757230000|2021-08-23 22:20:30|21869.46|21749.46|21866.54|21746.54|21869.88|21749.88|21866.13|21746.13|9
1629757240000|2021-08-23 22:20:40|21867.01|21747.01|21864.29|21744.29|21867.01|21747.01|21864.19|21744.19|10
1629757250000|2021-08-23 22:20:50|21864.16|21744.16|21862.46|21742.46|21864.16|21744.16|21862.22|21742.22|9
1629757260000|2021-08-23 22:21:00|21862.29|21742.29|21858.15|21738.15|21862.3|21742.3|21858.15|21738.15|9
1629757270000|2021-08-23 22:21:10|21858.27|21738.27|21859.91|21739.91|21860.4|21740.4|21858.27|21738.27|10
1629757280000|2021-08-23 22:21:20|21859.73|21739.73|21856.11|21736.11|21860|21740|21856.11|21736.11|10
1629757290000|2021-08-23 22:21:30|21856.03|21736.03|21855.05|21735.05|21856.03|21736.03|21854.52|21734.52|8
1629757300000|2021-08-23 22:21:40|21855.12|21735.12|21850.98|21730.98|21855.12|21735.12|21850.98|21730.98|10
1629757310000|2021-08-23 22:21:50|21850.97|21730.97|21850.57|21730.57|21851.18|21731.18|21850.57|21730.57|9
1629757320000|2021-08-23 22:22:00|21849.74|21729.74|21845|21725|21852.02|21732.02|21845|21725|10
1629757330000|2021-08-23 22:22:10|21845.2|21725.2|21846.02|21726.02|21846.16|21726.16|21845.2|21725.2|10
1629757340000|2021-08-23 22:22:20|21846.86|21726.86|21847.67|21727.67|21848.11|21728.11|21846.86|21726.86|9
1629757350000|2021-08-23 22:22:30|21847.25|21727.25|21845.99|21725.99|21847.25|21727.25|21844.87|21724.87|9
1629757360000|2021-08-23 22:22:40|21846.05|21726.05|21846.23|21726.23|21847.45|21727.45|21846.05|21726.05|9
1629757370000|2021-08-23 22:22:50|21846.37|21726.37|21846.7|21726.7|21846.7|21726.7|21846.13|21726.13|9
1629757380000|2021-08-23 22:23:00|21848.12|21728.12|21844.92|21724.92|21848.12|21728.12|21844.65|21724.65|10
1629757390000|2021-08-23 22:23:10|21844.7|21724.7|21843.87|21723.87|21844.88|21724.88|21843.87|21723.87|10
1629757400000|2021-08-23 22:23:20|21845.24|21725.24|21845.13|21725.13|21845.57|21725.57|21844.06|21724.06|9
1629757410000|2021-08-23 22:23:30|21845.24|21725.24|21845.53|21725.53|21845.72|21725.72|21845.13|21725.13|10
1629757420000|2021-08-23 22:23:40|21844.93|21724.93|21844.96|21724.96|21845.55|21725.55|21844.88|21724.88|8
1629757430000|2021-08-23 22:23:50|21844.19|21724.19|21839.63|21719.63|21844.19|21724.19|21838.82|21718.82|10
1629757440000|2021-08-23 22:24:00|21839.96|21719.96|21843.02|21723.02|21843.02|21723.02|21839.67|21719.67|8
1629757450000|2021-08-23 22:24:10|21843.23|21723.23|21843.54|21723.54|21844.6|21724.6|21843.23|21723.23|9
1629757460000|2021-08-23 22:24:20|21844.79|21724.79|21852.77|21732.77|21852.77|21732.77|21844.79|21724.79|10
1629757470000|2021-08-23 22:24:30|21852.33|21732.33|21853.97|21733.97|21854.14|21734.14|21851.66|21731.66|10
1629757480000|2021-08-23 22:24:40|21853.98|21733.98|21854.13|21734.13|21855.01|21735.01|21853.89|21733.89|9
1629757490000|2021-08-23 22:24:50|21853.7|21733.7|21853.94|21733.94|21854.44|21734.44|21853.22|21733.22|10
1629757500000|2021-08-23 22:25:00|21853.25|21733.25|21849.16|21729.16|21853.25|21733.25|21849.16|21729.16|10
1629757510000|2021-08-23 22:25:10|21850.24|21730.24|21848.69|21728.69|21850.35|21730.35|21848.69|21728.69|9
1629757520000|2021-08-23 22:25:20|21847.64|21727.64|21842.9|21722.9|21847.64|21727.64|21842.9|21722.9|10
1629757530000|2021-08-23 22:25:30|21843.42|21723.42|21841.43|21721.43|21843.42|21723.42|21839.51|21719.51|9
1629757540000|2021-08-23 22:25:40|21840.82|21720.82|21838.45|21718.45|21841.16|21721.16|21838.45|21718.45|10
1629757550000|2021-08-23 22:25:50|21838.66|21718.66|21841.1|21721.1|21841.1|21721.1|21837.78|21717.78|10
1629757560000|2021-08-23 22:26:00|21841.17|21721.17|21842.6|21722.6|21842.6|21722.6|21839.59|21719.59|10
1629757570000|2021-08-23 22:26:10|21843.13|21723.13|21842.5|21722.5|21844.24|21724.24|21842.27|21722.27|9
1629757580000|2021-08-23 22:26:20|21842.88|21722.88|21839.76|21719.76|21843.76|21723.76|21839.76|21719.76|10
1629757590000|2021-08-23 22:26:30|21839.77|21719.77|21839.96|21719.96|21839.96|21719.96|21837.81|21717.81|10
1629757600000|2021-08-23 22:26:40|21840.15|21720.15|21842.62|21722.62|21842.62|21722.62|21840.15|21720.15|10
1629757610000|2021-08-23 22:26:50|21841.25|21721.25|21842.73|21722.73|21842.73|21722.73|21840.83|21720.83|8
1629757620000|2021-08-23 22:27:00|21842.83|21722.83|21846.01|21726.01|21846.01|21726.01|21842.43|21722.43|10
1629757630000|2021-08-23 22:27:10|21845.95|21725.95|21846.6|21726.6|21847.13|21727.13|21845.95|21725.95|9
1629757640000|2021-08-23 22:27:20|21846.66|21726.66|21847.03|21727.03|21847.77|21727.77|21846.66|21726.66|10
1629757650000|2021-08-23 22:27:30|21846.92|21726.92|21849.99|21729.99|21850.03|21730.03|21846.84|21726.84|10
1629757660000|2021-08-23 22:27:40|21850.08|21730.08|21848.27|21728.27|21850.08|21730.08|21848.27|21728.27|10
1629757670000|2021-08-23 22:27:50|21847.98|21727.98|21847.21|21727.21|21848.14|21728.14|21846.97|21726.97|10
1629757680000|2021-08-23 22:28:00|21847.13|21727.13|21848.15|21728.15|21848.15|21728.15|21847.13|21727.13|9
1629757690000|2021-08-23 22:28:10|21849.14|21729.14|21851.93|21731.93|21852.24|21732.24|21849.14|21729.14|10
1629757700000|2021-08-23 22:28:20|21851.87|21731.87|21850.2|21730.2|21851.87|21731.87|21849.98|21729.98|9
1629757710000|2021-08-23 22:28:30|21850.25|21730.25|21850.72|21730.72|21851.13|21731.13|21850.21|21730.21|9
1629757720000|2021-08-23 22:28:40|21850.56|21730.56|21851.09|21731.09|21851.09|21731.09|21850.41|21730.41|7
1629757730000|2021-08-23 22:28:50|21851.3|21731.3|21850.63|21730.63|21851.33|21731.33|21850.23|21730.23|9
1629757740000|2021-08-23 22:29:00|21849.12|21729.12|21849.32|21729.32|21849.6|21729.6|21848.91|21728.91|9
1629757750000|2021-08-23 22:29:10|21849.53|21729.53|21849.77|21729.77|21850.68|21730.68|21849.4|21729.4|10
1629757760000|2021-08-23 22:29:20|21849.9|21729.9|21849.91|21729.91|21849.91|21729.91|21848.61|21728.61|10
1629757770000|2021-08-23 22:29:30|21849.87|21729.87|21848.51|21728.51|21850.29|21730.29|21848.51|21728.51|9
1629757780000|2021-08-23 22:29:40|21848.35|21728.35|21850.1|21730.1|21850.1|21730.1|21848.27|21728.27|6
1629757790000|2021-08-23 22:29:50|21849.97|21729.97|21849.46|21729.46|21849.97|21729.97|21848.93|21728.93|10
1629757800000|2021-08-23 22:30:00|21849.62|21729.62|21848.77|21728.77|21850.7|21730.7|21848.3|21728.3|9
1629757810000|2021-08-23 22:30:10|21848.75|21728.75|21850.3|21730.3|21850.3|21730.3|21848.61|21728.61|10
1629757820000|2021-08-23 22:30:20|21850.32|21730.32|21850.37|21730.37|21850.37|21730.37|21849.72|21729.72|9
1629757830000|2021-08-23 22:30:30|21850.28|21730.28|21850.2|21730.2|21850.85|21730.85|21850.17|21730.17|9
1629757840000|2021-08-23 22:30:40|21850.38|21730.38|21849.64|21729.64|21850.4|21730.4|21849.64|21729.64|8
1629757850000|2021-08-23 22:30:50|21849.58|21729.58|21855.04|21735.04|21855.04|21735.04|21849.58|21729.58|9
1629757860000|2021-08-23 22:31:00|21855.21|21735.21|21858.55|21738.55|21858.98|21738.98|21855.21|21735.21|10
1629757870000|2021-08-23 22:31:10|21858.47|21738.47|21859.87|21739.87|21859.87|21739.87|21855.71|21735.71|10
1629757880000|2021-08-23 22:31:20|21860.59|21740.59|21861|21741|21862.01|21742.01|21860.2|21740.2|10
1629757890000|2021-08-23 22:31:30|21860.78|21740.78|21859.31|21739.31|21861.04|21741.04|21859.31|21739.31|9
1629757900000|2021-08-23 22:31:40|21859.44|21739.44|21858.06|21738.06|21860.27|21740.27|21858.06|21738.06|10
1629757910000|2021-08-23 22:31:50|21859.45|21739.45|21855.06|21735.06|21859.45|21739.45|21854.87|21734.87|10
1629757920000|2021-08-23 22:32:00|21854.86|21734.86|21857.22|21737.22|21857.22|21737.22|21854.45|21734.45|9
1629757930000|2021-08-23 22:32:10|21856.91|21736.91|21857.58|21737.58|21857.77|21737.77|21856.91|21736.91|10
1629757940000|2021-08-23 22:32:20|21857.59|21737.59|21859.98|21739.98|21859.98|21739.98|21857.42|21737.42|10
1629757950000|2021-08-23 22:32:30|21859.74|21739.74|21862.52|21742.52|21863.12|21743.12|21859.74|21739.74|10
1629757960000|2021-08-23 22:32:40|21862.35|21742.35|21860.57|21740.57|21862.58|21742.58|21860.57|21740.57|10
1629757970000|2021-08-23 22:32:50|21859.33|21739.33|21859.28|21739.28|21859.33|21739.33|21858.42|21738.42|9
1629757980000|2021-08-23 22:33:00|21858.97|21738.97|21859.2|21739.2|21859.2|21739.2|21858.7|21738.7|7
1629757990000|2021-08-23 22:33:10|21859.85|21739.85|21862.33|21742.33|21862.33|21742.33|21859.62|21739.62|10
1629758000000|2021-08-23 22:33:20|21862.87|21742.87|21862.41|21742.41|21862.87|21742.87|21862.41|21742.41|8
1629758010000|2021-08-23 22:33:30|21862.34|21742.34|21862.78|21742.78|21862.78|21742.78|21862.07|21742.07|9
1629758020000|2021-08-23 22:33:40|21862.91|21742.91|21863.98|21743.98|21864.27|21744.27|21862.75|21742.75|9
1629758030000|2021-08-23 22:33:50|21863.84|21743.84|21864.37|21744.37|21864.52|21744.52|21863.84|21743.84|9
1629758040000|2021-08-23 22:34:00|21864.75|21744.75|21868.64|21748.64|21868.64|21748.64|21864.75|21744.75|9
1629758050000|2021-08-23 22:34:10|21869.09|21749.09|21872.05|21752.05|21872.05|21752.05|21868.9|21748.9|9
1629758060000|2021-08-23 22:34:20|21874.55|21754.55|21876|21756|21876|21756|21874.55|21754.55|10
1629758070000|2021-08-23 22:34:30|21875.79|21755.79|21875.9|21755.9|21876.48|21756.48|21875.79|21755.79|9
1629758080000|2021-08-23 22:34:40|21876.23|21756.23|21877.72|21757.72|21877.89|21757.89|21876.23|21756.23|10
1629758090000|2021-08-23 22:34:50|21877.3|21757.3|21878.85|21758.85|21878.85|21758.85|21877.04|21757.04|10
1629758100000|2021-08-23 22:35:00|21878.7|21758.7|21878.56|21758.56|21880.41|21760.41|21878.11|21758.11|10
1629758110000|2021-08-23 22:35:10|21879.1|21759.1|21881.49|21761.49|21881.49|21761.49|21878.81|21758.81|8
1629758120000|2021-08-23 22:35:20|21881.27|21761.27|21879.52|21759.52|21881.27|21761.27|21879.29|21759.29|10
1629758130000|2021-08-23 22:35:30|21879.31|21759.31|21873.78|21753.78|21879.31|21759.31|21873.78|21753.78|10
1629758140000|2021-08-23 22:35:40|21873.08|21753.08|21872.06|21752.06|21873.17|21753.17|21872.06|21752.06|9
1629758150000|2021-08-23 22:35:50|21872.12|21752.12|21867.6|21747.6|21872.12|21752.12|21867.6|21747.6|10
1629758160000|2021-08-23 22:36:00|21867.42|21747.42|21865.71|21745.71|21867.42|21747.42|21865.02|21745.02|10
1629758170000|2021-08-23 22:36:10|21866.06|21746.06|21867.02|21747.02|21867.43|21747.43|21866.06|21746.06|10
1629758180000|2021-08-23 22:36:20|21866.58|21746.58|21865.78|21745.78|21866.58|21746.58|21865.45|21745.45|10
1629758190000|2021-08-23 22:36:30|21865.68|21745.68|21864.62|21744.62|21866.01|21746.01|21864.62|21744.62|10
1629758200000|2021-08-23 22:36:40|21864.48|21744.48|21865.06|21745.06|21865.06|21745.06|21863.29|21743.29|10
1629758210000|2021-08-23 22:36:50|21865.35|21745.35|21866.67|21746.67|21867.23|21747.23|21864.51|21744.51|10
1629758220000|2021-08-23 22:37:00|21866.43|21746.43|21865.79|21745.79|21866.43|21746.43|21865.55|21745.55|10
1629758230000|2021-08-23 22:37:10|21865.91|21745.91|21867.05|21747.05|21867.34|21747.34|21864.06|21744.06|9
1629758240000|2021-08-23 22:37:20|21867.03|21747.03|21871.57|21751.57|21872.14|21752.14|21867.03|21747.03|9
1629758250000|2021-08-23 22:37:30|21875.31|21755.31|21874.23|21754.23|21875.72|21755.72|21873.73|21753.73|10
1629758260000|2021-08-23 22:37:40|21874.07|21754.07|21883.65|21763.65|21883.65|21763.65|21873.7|21753.7|9
1629758270000|2021-08-23 22:37:50|21883.39|21763.39|21893.09|21773.09|21893.09|21773.09|21883.39|21763.39|10
1629758280000|2021-08-23 22:38:00|21893.28|21773.28|21894.6|21774.6|21895.88|21775.88|21892.84|21772.84|10
1629758290000|2021-08-23 22:38:10|21894.97|21774.97|21893.02|21773.02|21895.17|21775.17|21893.02|21773.02|10
1629758300000|2021-08-23 22:38:20|21891.97|21771.97|21889.05|21769.05|21891.97|21771.97|21887.74|21767.74|10
1629758310000|2021-08-23 22:38:30|21888.36|21768.36|21882.42|21762.42|21888.66|21768.66|21882.42|21762.42|10
1629758320000|2021-08-23 22:38:40|21883.26|21763.26|21879.19|21759.19|21883.74|21763.74|21879.17|21759.17|10
1629758330000|2021-08-23 22:38:50|21880.2|21760.2|21874.58|21754.58|21880.2|21760.2|21874.58|21754.58|9
1629758340000|2021-08-23 22:39:00|21874.77|21754.77|21874|21754|21875.15|21755.15|21873.87|21753.87|10
1629758350000|2021-08-23 22:39:10|21874.41|21754.41|21872.02|21752.02|21874.41|21754.41|21871.59|21751.59|9
1629758360000|2021-08-23 22:39:20|21870.99|21750.99|21871.26|21751.26|21873.39|21753.39|21870.66|21750.66|10
1629758370000|2021-08-23 22:39:30|21871.75|21751.75|21874.22|21754.22|21874.24|21754.24|21871.75|21751.75|10
1629758380000|2021-08-23 22:39:40|21873.61|21753.61|21876.7|21756.7|21878.66|21758.66|21872.82|21752.82|10
1629758390000|2021-08-23 22:39:50|21877|21757|21872.97|21752.97|21877|21757|21872.97|21752.97|10
1629758400000|2021-08-23 22:40:00|21873.43|21753.43|21870.01|21750.01|21873.43|21753.43|21869.88|21749.88|10
1629758410000|2021-08-23 22:40:10|21868.73|21748.73|21867.91|21747.91|21868.73|21748.73|21867.29|21747.29|10
1629758420000|2021-08-23 22:40:20|21867.45|21747.45|21869.89|21749.89|21871.33|21751.33|21867.34|21747.34|10
1629758430000|2021-08-23 22:40:30|21869.85|21749.85|21869.35|21749.35|21869.85|21749.85|21866.41|21746.41|10
1629758440000|2021-08-23 22:40:40|21869.12|21749.12|21869.56|21749.56|21869.61|21749.61|21868.45|21748.45|10
1629758450000|2021-08-23 22:40:50|21869.97|21749.97|21869.6|21749.6|21870.4|21750.4|21869.13|21749.13|10
1629758460000|2021-08-23 22:41:00|21870.05|21750.05|21871|21751|21871|21751|21868.18|21748.18|10
1629758470000|2021-08-23 22:41:10|21871.12|21751.12|21872.66|21752.66|21872.66|21752.66|21871.12|21751.12|10
1629758480000|2021-08-23 22:41:20|21872.59|21752.59|21872.12|21752.12|21873.03|21753.03|21872.12|21752.12|10
1629758490000|2021-08-23 22:41:30|21872.29|21752.29|21872.07|21752.07|21872.92|21752.92|21871.9|21751.9|10
1629758500000|2021-08-23 22:41:40|21872.13|21752.13|21868.15|21748.15|21872.5|21752.5|21866.95|21746.95|10
1629758510000|2021-08-23 22:41:50|21869.74|21749.74|21875.72|21755.72|21875.72|21755.72|21869.74|21749.74|10
1629758520000|2021-08-23 22:42:00|21879.68|21759.68|21885.85|21765.85|21885.85|21765.85|21879.5|21759.5|10
1629758530000|2021-08-23 22:42:10|21885.59|21765.59|21885.75|21765.75|21885.75|21765.75|21884.58|21764.58|10
1629758540000|2021-08-23 22:42:20|21887.72|21767.72|21891.08|21771.08|21891.08|21771.08|21887.72|21767.72|10
1629758550000|2021-08-23 22:42:30|21890.52|21770.52|21890.93|21770.93|21891.85|21771.85|21889.7|21769.7|10
1629758560000|2021-08-23 22:42:40|21891.45|21771.45|21883.24|21763.24|21891.45|21771.45|21883.24|21763.24|10
1629758570000|2021-08-23 22:42:50|21881.52|21761.52|21882.9|21762.9|21883.52|21763.52|21881.52|21761.52|10
1629758580000|2021-08-23 22:43:00|21883.92|21763.92|21881.51|21761.51|21883.92|21763.92|21881.51|21761.51|10
1629758590000|2021-08-23 22:43:10|21881.24|21761.24|21883.78|21763.78|21883.78|21763.78|21879.58|21759.58|10
1629758600000|2021-08-23 22:43:20|21884.7|21764.7|21887.97|21767.97|21888.27|21768.27|21883.54|21763.54|10
1629758610000|2021-08-23 22:43:30|21888.79|21768.79|21893.49|21773.49|21893.49|21773.49|21888.78|21768.78|10
1629758620000|2021-08-23 22:43:40|21893.8|21773.8|21893.75|21773.75|21893.93|21773.93|21892.68|21772.68|10
1629758630000|2021-08-23 22:43:50|21894.63|21774.63|21887.61|21767.61|21894.63|21774.63|21887.61|21767.61|10
1629758640000|2021-08-23 22:44:00|21888.29|21768.29|21890.86|21770.86|21890.86|21770.86|21887.06|21767.06|10
1629758650000|2021-08-23 22:44:10|21891.28|21771.28|21894.75|21774.75|21894.75|21774.75|21891.28|21771.28|10
1629758660000|2021-08-23 22:44:20|21895.04|21775.04|21898.99|21778.99|21898.99|21778.99|21895.04|21775.04|10
1629758670000|2021-08-23 22:44:30|21899.14|21779.14|21904.33|21784.33|21904.33|21784.33|21899.14|21779.14|10
1629758680000|2021-08-23 22:44:40|21905.02|21785.02|21907.44|21787.44|21907.44|21787.44|21904.77|21784.77|10
1629758690000|2021-08-23 22:44:50|21907.24|21787.24|21906.89|21786.89|21907.8|21787.8|21906|21786|10
1629758700000|2021-08-23 22:45:00|21907.78|21787.78|21911.04|21791.04|21911.27|21791.27|21907.75|21787.75|10
1629758710000|2021-08-23 22:45:10|21911.71|21791.71|21907.45|21787.45|21911.71|21791.71|21907.45|21787.45|9
1629758720000|2021-08-23 22:45:20|21906.4|21786.4|21901.85|21781.85|21906.4|21786.4|21901.85|21781.85|10
1629758730000|2021-08-23 22:45:30|21900.98|21780.98|21897.02|21777.02|21901.47|21781.47|21897.02|21777.02|10
1629758740000|2021-08-23 22:45:40|21897.42|21777.42|21899.19|21779.19|21899.19|21779.19|21897.22|21777.22|10
1629758750000|2021-08-23 22:45:50|21898.63|21778.63|21899.84|21779.84|21899.84|21779.84|21898.14|21778.14|9
1629758760000|2021-08-23 22:46:00|21899.27|21779.27|21899.07|21779.07|21900.29|21780.29|21898.56|21778.56|10
1629758770000|2021-08-23 22:46:10|21899.74|21779.74|21900.7|21780.7|21901.28|21781.28|21899.53|21779.53|10
1629758780000|2021-08-23 22:46:20|21900.8|21780.8|21890.39|21770.39|21900.8|21780.8|21890.39|21770.39|10
1629758790000|2021-08-23 22:46:30|21890.31|21770.31|21885.68|21765.68|21890.31|21770.31|21885.68|21765.68|10
1629758800000|2021-08-23 22:46:40|21885.22|21765.22|21885.7|21765.7|21886.81|21766.81|21885.15|21765.15|10
1629758810000|2021-08-23 22:46:50|21884.6|21764.6|21886.46|21766.46|21886.79|21766.79|21884.6|21764.6|10
1629758820000|2021-08-23 22:47:00|21885.94|21765.94|21886.8|21766.8|21888.15|21768.15|21885.94|21765.94|10
1629758830000|2021-08-23 22:47:10|21886.83|21766.83|21890.02|21770.02|21890.43|21770.43|21886.83|21766.83|10
1629758840000|2021-08-23 22:47:20|21888.43|21768.43|21882.9|21762.9|21889.43|21769.43|21882.9|21762.9|10
1629758850000|2021-08-23 22:47:30|21883.07|21763.07|21884.33|21764.33|21884.79|21764.79|21883.07|21763.07|10
1629758860000|2021-08-23 22:47:40|21884.47|21764.47|21883.56|21763.56|21884.77|21764.77|21883.13|21763.13|10
1629758870000|2021-08-23 22:47:50|21884.89|21764.89|21885.63|21765.63|21885.7|21765.7|21884.33|21764.33|9
1629758880000|2021-08-23 22:48:00|21885.83|21765.83|21886.4|21766.4|21886.88|21766.88|21885.83|21765.83|10
1629758890000|2021-08-23 22:48:10|21887.76|21767.76|21888.11|21768.11|21888.11|21768.11|21886.88|21766.88|9
1629758900000|2021-08-23 22:48:20|21888.36|21768.36|21891.97|21771.97|21892.08|21772.08|21888.36|21768.36|10
1629758910000|2021-08-23 22:48:30|21891.51|21771.51|21888.39|21768.39|21892.73|21772.73|21888.39|21768.39|10
1629758920000|2021-08-23 22:48:40|21888.77|21768.77|21886.36|21766.36|21888.95|21768.95|21886.36|21766.36|10
1629758930000|2021-08-23 22:48:50|21886.08|21766.08|21887.13|21767.13|21887.4|21767.4|21886.08|21766.08|10
1629758940000|2021-08-23 22:49:00|21887.05|21767.05|21887.51|21767.51|21887.87|21767.87|21885.97|21765.97|10
1629758950000|2021-08-23 22:49:10|21887.14|21767.14|21885.49|21765.49|21887.51|21767.51|21885.49|21765.49|9
1629758960000|2021-08-23 22:49:20|21884.67|21764.67|21884.01|21764.01|21884.67|21764.67|21883.49|21763.49|10
1629758970000|2021-08-23 22:49:30|21883.87|21763.87|21884.02|21764.02|21884.28|21764.28|21883.77|21763.77|7
1629758980000|2021-08-23 22:49:40|21885.55|21765.55|21886.23|21766.23|21886.65|21766.65|21885.52|21765.52|10
1629758990000|2021-08-23 22:49:50|21886.67|21766.67|21888.25|21768.25|21888.25|21768.25|21885.68|21765.68|9
1629759000000|2021-08-23 22:50:00|21889.44|21769.44|21892|21772|21893.12|21773.12|21889.44|21769.44|10
1629759010000|2021-08-23 22:50:10|21891.83|21771.83|21892.84|21772.84|21894.34|21774.34|21891.83|21771.83|10
1629759020000|2021-08-23 22:50:20|21893.34|21773.34|21894.34|21774.34|21894.37|21774.37|21892.64|21772.64|10
1629759030000|2021-08-23 22:50:30|21893.03|21773.03|21894.19|21774.19|21894.19|21774.19|21892.49|21772.49|9
1629759040000|2021-08-23 22:50:40|21894.08|21774.08|21896.58|21776.58|21896.8|21776.8|21894.08|21774.08|10
1629759050000|2021-08-23 22:50:50|21896.54|21776.54|21895.28|21775.28|21897.02|21777.02|21895.28|21775.28|10
1629759060000|2021-08-23 22:51:00|21894.94|21774.94|21898.57|21778.57|21898.63|21778.63|21894.94|21774.94|10
1629759070000|2021-08-23 22:51:10|21898.58|21778.58|21898.21|21778.21|21900.03|21780.03|21898.21|21778.21|10
1629759080000|2021-08-23 22:51:20|21898.3|21778.3|21897.58|21777.58|21899.62|21779.62|21897.58|21777.58|9
1629759090000|2021-08-23 22:51:30|21897.59|21777.59|21898.77|21778.77|21898.77|21778.77|21897.59|21777.59|10
1629759100000|2021-08-23 22:51:40|21900.3|21780.3|21898.79|21778.79|21900.86|21780.86|21898.58|21778.58|10
1629759110000|2021-08-23 22:51:50|21898.75|21778.75|21897.68|21777.68|21899.06|21779.06|21897.68|21777.68|10
1629759120000|2021-08-23 22:52:00|21897.52|21777.52|21894.11|21774.11|21897.52|21777.52|21894.09|21774.09|10
1629759130000|2021-08-23 22:52:10|21894.15|21774.15|21894.76|21774.76|21894.87|21774.87|21893.87|21773.87|10
1629759140000|2021-08-23 22:52:20|21894.77|21774.77|21893.51|21773.51|21894.77|21774.77|21893.51|21773.51|9
1629759150000|2021-08-23 22:52:30|21893.29|21773.29|21891.42|21771.42|21893.33|21773.33|21891.42|21771.42|10
1629759160000|2021-08-23 22:52:40|21891.26|21771.26|21886.48|21766.48|21891.47|21771.47|21886.48|21766.48|10
1629759170000|2021-08-23 22:52:50|21886.87|21766.87|21885.75|21765.75|21886.94|21766.94|21885.18|21765.18|10
1629759180000|2021-08-23 22:53:00|21885.35|21765.35|21887.5|21767.5|21887.53|21767.53|21885.35|21765.35|10
1629759190000|2021-08-23 22:53:10|21887.57|21767.57|21890.75|21770.75|21890.75|21770.75|21887.57|21767.57|10
1629759200000|2021-08-23 22:53:20|21890.63|21770.63|21892.8|21772.8|21892.91|21772.91|21890.63|21770.63|10
1629759210000|2021-08-23 22:53:30|21891.43|21771.43|21891.74|21771.74|21891.74|21771.74|21891.03|21771.03|7
1629759220000|2021-08-23 22:53:40|21891.61|21771.61|21892.21|21772.21|21892.81|21772.81|21891.61|21771.61|9
1629759230000|2021-08-23 22:53:50|21892.36|21772.36|21893.14|21773.14|21894.96|21774.96|21892.36|21772.36|10
1629759240000|2021-08-23 22:54:00|21892.72|21772.72|21892.37|21772.37|21892.72|21772.72|21891.76|21771.76|10
1629759250000|2021-08-23 22:54:10|21892.38|21772.38|21890.67|21770.67|21892.67|21772.67|21890.67|21770.67|10
1629759260000|2021-08-23 22:54:20|21891.21|21771.21|21891.14|21771.14|21891.38|21771.38|21891.1|21771.1|10
1629759270000|2021-08-23 22:54:30|21891.12|21771.12|21892.53|21772.53|21892.67|21772.67|21891.12|21771.12|9
1629759280000|2021-08-23 22:54:40|21892.08|21772.08|21888.59|21768.59|21892.08|21772.08|21888.59|21768.59|10
1629759290000|2021-08-23 22:54:50|21888.3|21768.3|21888.76|21768.76|21889.74|21769.74|21888.3|21768.3|10
1629759300000|2021-08-23 22:55:00|21888.1|21768.1|21885.32|21765.32|21888.17|21768.17|21885.32|21765.32|10
1629759310000|2021-08-23 22:55:10|21883.07|21763.07|21882.66|21762.66|21884.41|21764.41|21882.66|21762.66|10
1629759320000|2021-08-23 22:55:20|21882.45|21762.45|21879.48|21759.48|21882.45|21762.45|21879.47|21759.47|10
1629759330000|2021-08-23 22:55:30|21879.35|21759.35|21878.53|21758.53|21879.53|21759.53|21878.2|21758.2|10
1629759340000|2021-08-23 22:55:40|21878.33|21758.33|21875.78|21755.78|21878.33|21758.33|21875.78|21755.78|10
1629759350000|2021-08-23 22:55:50|21874.61|21754.61|21875|21755|21875.51|21755.51|21874.09|21754.09|10
1629759360000|2021-08-23 22:56:00|21874.88|21754.88|21873.92|21753.92|21874.88|21754.88|21873.69|21753.69|10
1629759370000|2021-08-23 22:56:10|21873.74|21753.74|21874.75|21754.75|21876.59|21756.59|21873.74|21753.74|10
1629759380000|2021-08-23 22:56:20|21874.83|21754.83|21873.44|21753.44|21874.83|21754.83|21871.8|21751.8|10
1629759390000|2021-08-23 22:56:30|21873.23|21753.23|21869.38|21749.38|21873.47|21753.47|21869.38|21749.38|10
1629759400000|2021-08-23 22:56:40|21868.91|21748.91|21869.44|21749.44|21869.65|21749.65|21868.39|21748.39|10
1629759410000|2021-08-23 22:56:50|21869.29|21749.29|21871.64|21751.64|21871.64|21751.64|21869.29|21749.29|7
1629759420000|2021-08-23 22:57:00|21871.55|21751.55|21872.11|21752.11|21872.76|21752.76|21871.48|21751.48|10
1629759430000|2021-08-23 22:57:10|21871.9|21751.9|21870.94|21750.94|21872.35|21752.35|21870.94|21750.94|10
1629759440000|2021-08-23 22:57:20|21870.42|21750.42|21870.08|21750.08|21870.84|21750.84|21869.12|21749.12|10
1629759450000|2021-08-23 22:57:30|21870.46|21750.46|21872.25|21752.25|21872.25|21752.25|21870.05|21750.05|10
1629759460000|2021-08-23 22:57:40|21870.96|21750.96|21871.23|21751.23|21872.46|21752.46|21870.96|21750.96|10
1629759470000|2021-08-23 22:57:50|21871.2|21751.2|21874.05|21754.05|21874.05|21754.05|21871.2|21751.2|8
1629759480000|2021-08-23 22:58:00|21874.07|21754.07|21874.55|21754.55|21874.55|21754.55|21873.51|21753.51|9
1629759490000|2021-08-23 22:58:10|21875.17|21755.17|21876.79|21756.79|21876.92|21756.92|21875.17|21755.17|10
1629759500000|2021-08-23 22:58:20|21877.1|21757.1|21880.77|21760.77|21881.2|21761.2|21877.09|21757.09|10
1629759510000|2021-08-23 22:58:30|21880.57|21760.57|21880.2|21760.2|21880.85|21760.85|21880.1|21760.1|9
1629759520000|2021-08-23 22:58:40|21879.74|21759.74|21882.83|21762.83|21882.83|21762.83|21879.64|21759.64|10
1629759530000|2021-08-23 22:58:50|21882.92|21762.92|21886.72|21766.72|21887.43|21767.43|21882.4|21762.4|10
1629759540000|2021-08-23 22:59:00|21886.99|21766.99|21889.65|21769.65|21889.65|21769.65|21886.99|21766.99|10
1629759550000|2021-08-23 22:59:10|21891.49|21771.49|21893.48|21773.48|21894.12|21774.12|21891.49|21771.49|10
1629759560000|2021-08-23 22:59:20|21894.11|21774.11|21894.96|21774.96|21895.27|21775.27|21893.12|21773.12|10
1629759570000|2021-08-23 22:59:30|21896.72|21776.72|21897.65|21777.65|21897.65|21777.65|21895.94|21775.94|10
1629759580000|2021-08-23 22:59:40|21898.06|21778.06|21902.52|21782.52|21902.52|21782.52|21898.06|21778.06|10
1629759590000|2021-08-23 22:59:50|21902.58|21782.58|21902.78|21782.78|21903.68|21783.68|21902.58|21782.58|10
1629759600000|2021-08-23 23:00:00|21902.75|21782.75|21897.31|21777.31|21903.9|21783.9|21897.31|21777.31|10
1629759610000|2021-08-23 23:00:10|21896.8|21776.8|21895.76|21775.76|21896.83|21776.83|21895.09|21775.09|9
1629759620000|2021-08-23 23:00:20|21895.3|21775.3|21894.45|21774.45|21896.22|21776.22|21894.09|21774.09|10
1629759630000|2021-08-23 23:00:30|21894.68|21774.68|21897.52|21777.52|21897.52|21777.52|21894.68|21774.68|10
1629759640000|2021-08-23 23:00:40|21897.43|21777.43|21893.27|21773.27|21897.43|21777.43|21893.27|21773.27|10
1629759650000|2021-08-23 23:00:50|21893.2|21773.2|21889.45|21769.45|21893.2|21773.2|21889.45|21769.45|10
1629759660000|2021-08-23 23:01:00|21889.58|21769.58|21887.85|21767.85|21889.74|21769.74|21887.05|21767.05|10
1629759670000|2021-08-23 23:01:10|21887.97|21767.97|21890.13|21770.13|21890.28|21770.28|21887.97|21767.97|10
1629759680000|2021-08-23 23:01:20|21890.16|21770.16|21889.83|21769.83|21890.16|21770.16|21889.57|21769.57|9
1629759690000|2021-08-23 23:01:30|21890.08|21770.08|21890.43|21770.43|21890.43|21770.43|21888.25|21768.25|10
1629759700000|2021-08-23 23:01:40|21890.79|21770.79|21888.16|21768.16|21890.79|21770.79|21887.82|21767.82|9
1629759710000|2021-08-23 23:01:50|21888.35|21768.35|21887.83|21767.83|21889.45|21769.45|21887.83|21767.83|10
1629759720000|2021-08-23 23:02:00|21887.95|21767.95|21891.28|21771.28|21891.28|21771.28|21887.46|21767.46|10
1629759730000|2021-08-23 23:02:10|21890.86|21770.86|21887.52|21767.52|21890.86|21770.86|21887.52|21767.52|9
1629759740000|2021-08-23 23:02:20|21886.89|21766.89|21884.97|21764.97|21886.89|21766.89|21884.76|21764.76|9
1629759750000|2021-08-23 23:02:30|21884.8|21764.8|21885.57|21765.57|21886.25|21766.25|21884.8|21764.8|9
1629759760000|2021-08-23 23:02:40|21885.83|21765.83|21884.01|21764.01|21886.03|21766.03|21884.01|21764.01|9
1629759770000|2021-08-23 23:02:50|21882.58|21762.58|21880.85|21760.85|21882.59|21762.59|21880.85|21760.85|10
1629759780000|2021-08-23 23:03:00|21880.77|21760.77|21875.24|21755.24|21880.77|21760.77|21875.24|21755.24|10
1629759790000|2021-08-23 23:03:10|21874.91|21754.91|21874.92|21754.92|21876.19|21756.19|21874.91|21754.91|8
1629759800000|2021-08-23 23:03:20|21875.01|21755.01|21872.5|21752.5|21875.01|21755.01|21872.5|21752.5|9
1629759810000|2021-08-23 23:03:30|21872.62|21752.62|21871.67|21751.67|21873.47|21753.47|21871.67|21751.67|9
1629759820000|2021-08-23 23:03:40|21871.62|21751.62|21870.07|21750.07|21871.62|21751.62|21869.93|21749.93|10
1629759830000|2021-08-23 23:03:50|21870.03|21750.03|21865.99|21745.99|21870.03|21750.03|21865.99|21745.99|9
1629759840000|2021-08-23 23:04:00|21865.97|21745.97|21865.49|21745.49|21866.54|21746.54|21863.7|21743.7|10
1629759850000|2021-08-23 23:04:10|21865.07|21745.07|21866.5|21746.5|21866.5|21746.5|21865.07|21745.07|10
1629759860000|2021-08-23 23:04:20|21866.54|21746.54|21869.73|21749.73|21869.73|21749.73|21866.54|21746.54|9
1629759870000|2021-08-23 23:04:30|21868.91|21748.91|21874.15|21754.15|21874.15|21754.15|21868.67|21748.67|9
1629759880000|2021-08-23 23:04:40|21874.77|21754.77|21880.89|21760.89|21880.89|21760.89|21874.77|21754.77|10
1629759890000|2021-08-23 23:04:50|21882.29|21762.29|21882.27|21762.27|21885.18|21765.18|21882.27|21762.27|10
1629759900000|2021-08-23 23:05:00|21882.15|21762.15|21884.22|21764.22|21884.54|21764.54|21882.02|21762.02|10
1629759910000|2021-08-23 23:05:10|21884.83|21764.83|21881.97|21761.97|21884.83|21764.83|21881.97|21761.97|8
1629759920000|2021-08-23 23:05:20|21881.52|21761.52|21877.6|21757.6|21881.52|21761.52|21877.6|21757.6|10
1629759930000|2021-08-23 23:05:30|21876.6|21756.6|21875.66|21755.66|21877.62|21757.62|21875.66|21755.66|9
1629759940000|2021-08-23 23:05:40|21876.69|21756.69|21868.3|21748.3|21876.69|21756.69|21868.3|21748.3|10
1629759950000|2021-08-23 23:05:50|21868.49|21748.49|21868.3|21748.3|21869.09|21749.09|21868.3|21748.3|10
1629759960000|2021-08-23 23:06:00|21868.37|21748.37|21867.83|21747.83|21868.37|21748.37|21866.28|21746.28|10
1629759970000|2021-08-23 23:06:10|21868.87|21748.87|21866.11|21746.11|21868.89|21748.89|21865.96|21745.96|10
1629759980000|2021-08-23 23:06:20|21865.79|21745.79|21868.02|21748.02|21868.02|21748.02|21865.74|21745.74|8
1629759990000|2021-08-23 23:06:30|21867.79|21747.79|21865.28|21745.28|21867.88|21747.88|21865.28|21745.28|9
1629760000000|2021-08-23 23:06:40|21866.57|21746.57|21862.59|21742.59|21866.57|21746.57|21862.59|21742.59|9
1629760010000|2021-08-23 23:06:50|21862.28|21742.28|21858.08|21738.08|21862.28|21742.28|21858.08|21738.08|10
1629760020000|2021-08-23 23:07:00|21857.89|21737.89|21857.94|21737.94|21859.5|21739.5|21856.91|21736.91|10
1629760030000|2021-08-23 23:07:10|21857.52|21737.52|21858.04|21738.04|21859.1|21739.1|21857.52|21737.52|10
1629760040000|2021-08-23 23:07:20|21858.12|21738.12|21854.14|21734.14|21858.12|21738.12|21853.73|21733.73|10
1629760050000|2021-08-23 23:07:30|21853.9|21733.9|21856.1|21736.1|21856.1|21736.1|21853.9|21733.9|9
1629760060000|2021-08-23 23:07:40|21855.99|21735.99|21855.6|21735.6|21856.39|21736.39|21855.6|21735.6|8
1629760070000|2021-08-23 23:07:50|21855.92|21735.92|21856.67|21736.67|21856.74|21736.74|21854.69|21734.69|9
1629760080000|2021-08-23 23:08:00|21855.49|21735.49|21856.46|21736.46|21857.45|21737.45|21855.49|21735.49|10
1629760090000|2021-08-23 23:08:10|21855.96|21735.96|21854.78|21734.78|21856.22|21736.22|21854.78|21734.78|10
1629760100000|2021-08-23 23:08:20|21854.08|21734.08|21853.04|21733.04|21854.08|21734.08|21852.36|21732.36|9
1629760110000|2021-08-23 23:08:30|21853.61|21733.61|21855.46|21735.46|21855.46|21735.46|21853.61|21733.61|10
1629760120000|2021-08-23 23:08:40|21855.71|21735.71|21856.08|21736.08|21856.36|21736.36|21855.61|21735.61|9
1629760130000|2021-08-23 23:08:50|21856.28|21736.28|21859.16|21739.16|21859.16|21739.16|21856.28|21736.28|8
1629760140000|2021-08-23 23:09:00|21859.14|21739.14|21861.01|21741.01|21861.01|21741.01|21859.12|21739.12|9
1629760150000|2021-08-23 23:09:10|21861.11|21741.11|21863.9|21743.9|21863.9|21743.9|21860.05|21740.05|10
1629760160000|2021-08-23 23:09:20|21864.1|21744.1|21865.47|21745.47|21865.83|21745.83|21864.1|21744.1|10
1629760170000|2021-08-23 23:09:30|21866.62|21746.62|21867.04|21747.04|21867.39|21747.39|21865.85|21745.85|10
1629760180000|2021-08-23 23:09:40|21867.33|21747.33|21868.83|21748.83|21868.83|21748.83|21867.33|21747.33|10
1629760190000|2021-08-23 23:09:50|21867.41|21747.41|21868.68|21748.68|21868.68|21748.68|21867.41|21747.41|9
1629760200000|2021-08-23 23:10:00|21869.1|21749.1|21871.95|21751.95|21872.27|21752.27|21869.1|21749.1|10
1629760210000|2021-08-23 23:10:10|21872.14|21752.14|21872.17|21752.17|21872.45|21752.45|21871.13|21751.13|10
1629760220000|2021-08-23 23:10:20|21872.33|21752.33|21871.23|21751.23|21872.45|21752.45|21871.05|21751.05|9
1629760230000|2021-08-23 23:10:30|21871.33|21751.33|21869.9|21749.9|21871.33|21751.33|21869.9|21749.9|7
1629760240000|2021-08-23 23:10:40|21870.46|21750.46|21867.66|21747.66|21870.46|21750.46|21867.66|21747.66|9
1629760250000|2021-08-23 23:10:50|21866.61|21746.61|21862.23|21742.23|21866.61|21746.61|21862.23|21742.23|10
1629760260000|2021-08-23 23:11:00|21862.08|21742.08|21861.73|21741.73|21862.59|21742.59|21861.73|21741.73|10
1629760270000|2021-08-23 23:11:10|21860.63|21740.63|21861.12|21741.12|21861.47|21741.47|21860.63|21740.63|9
1629760280000|2021-08-23 23:11:20|21860.96|21740.96|21857.55|21737.55|21861.12|21741.12|21857.55|21737.55|10
1629760290000|2021-08-23 23:11:30|21857.2|21737.2|21855.42|21735.42|21857.57|21737.57|21855.36|21735.36|10
1629760300000|2021-08-23 23:11:40|21855.41|21735.41|21856.45|21736.45|21856.51|21736.51|21855.41|21735.41|9
1629760310000|2021-08-23 23:11:50|21856.7|21736.7|21857.48|21737.48|21857.5|21737.5|21856.7|21736.7|9
1629760320000|2021-08-23 23:12:00|21856.93|21736.93|21857.39|21737.39|21857.39|21737.39|21855.19|21735.19|10
1629760330000|2021-08-23 23:12:10|21857.18|21737.18|21855.71|21735.71|21857.66|21737.66|21855.71|21735.71|10
1629760340000|2021-08-23 23:12:20|21855.54|21735.54|21851.23|21731.23|21855.54|21735.54|21851.23|21731.23|8
1629760350000|2021-08-23 23:12:30|21851.13|21731.13|21848|21728|21851.15|21731.15|21848|21728|9
1629760360000|2021-08-23 23:12:40|21847.85|21727.85|21848.75|21728.75|21849.19|21729.19|21847.85|21727.85|10
1629760370000|2021-08-23 23:12:50|21849.05|21729.05|21850.76|21730.76|21851.15|21731.15|21849.05|21729.05|10
1629760380000|2021-08-23 23:13:00|21851.43|21731.43|21853.15|21733.15|21853.15|21733.15|21850.03|21730.03|10
1629760390000|2021-08-23 23:13:10|21854.49|21734.49|21857.85|21737.85|21857.85|21737.85|21854.49|21734.49|10
1629760400000|2021-08-23 23:13:20|21857.75|21737.75|21857.08|21737.08|21858.91|21738.91|21856.7|21736.7|10
1629760410000|2021-08-23 23:13:30|21857.11|21737.11|21857.92|21737.92|21858.09|21738.09|21857.11|21737.11|8
1629760420000|2021-08-23 23:13:40|21857.83|21737.83|21857.78|21737.78|21858.33|21738.33|21857.73|21737.73|10
1629760430000|2021-08-23 23:13:50|21857.38|21737.38|21858.21|21738.21|21858.21|21738.21|21857.37|21737.37|7
1629760440000|2021-08-23 23:14:00|21858.02|21738.02|21860.93|21740.93|21860.98|21740.98|21858.02|21738.02|9
1629760450000|2021-08-23 23:14:10|21861.06|21741.06|21866.24|21746.24|21866.24|21746.24|21860.74|21740.74|10
1629760460000|2021-08-23 23:14:20|21866.46|21746.46|21868.28|21748.28|21868.28|21748.28|21866.46|21746.46|10
1629760470000|2021-08-23 23:14:30|21868.34|21748.34|21871.52|21751.52|21871.63|21751.63|21868.34|21748.34|10
1629760480000|2021-08-23 23:14:40|21871.7|21751.7|21871.8|21751.8|21871.87|21751.87|21871.53|21751.53|9
1629760490000|2021-08-23 23:14:50|21872.07|21752.07|21869.66|21749.66|21872.13|21752.13|21868.92|21748.92|9
1629760500000|2021-08-23 23:15:00|21869.65|21749.65|21868.96|21748.96|21869.65|21749.65|21868.67|21748.67|8
1629760510000|2021-08-23 23:15:10|21868.53|21748.53|21868.72|21748.72|21869.46|21749.46|21868.41|21748.41|8
1629760520000|2021-08-23 23:15:20|21868.18|21748.18|21869.92|21749.92|21869.92|21749.92|21868.18|21748.18|8
1629760530000|2021-08-23 23:15:30|21869.88|21749.88|21870.68|21750.68|21870.68|21750.68|21869.12|21749.12|10
1629760540000|2021-08-23 23:15:40|21870.64|21750.64|21872.49|21752.49|21873.33|21753.33|21870.64|21750.64|10
1629760550000|2021-08-23 23:15:50|21873.56|21753.56|21874.29|21754.29|21874.29|21754.29|21873.11|21753.11|10
1629760560000|2021-08-23 23:16:00|21874.79|21754.79|21878.51|21758.51|21878.79|21758.79|21874.79|21754.79|10
1629760570000|2021-08-23 23:16:10|21877.93|21757.93|21883.98|21763.98|21883.98|21763.98|21877.57|21757.57|10
1629760580000|2021-08-23 23:16:20|21883.85|21763.85|21885|21765|21885|21765|21883.49|21763.49|10
1629760590000|2021-08-23 23:16:30|21884.99|21764.99|21883.62|21763.62|21885.39|21765.39|21883.62|21763.62|10
1629760600000|2021-08-23 23:16:40|21883.79|21763.79|21882.54|21762.54|21884.29|21764.29|21882.54|21762.54|10
1629760610000|2021-08-23 23:16:50|21882.59|21762.59|21877.46|21757.46|21883.15|21763.15|21876.81|21756.81|9
1629760620000|2021-08-23 23:17:00|21878.35|21758.35|21877.88|21757.88|21878.35|21758.35|21874.44|21754.44|9
1629760630000|2021-08-23 23:17:10|21878.09|21758.09|21879.09|21759.09|21879.73|21759.73|21878.09|21758.09|10
1629760640000|2021-08-23 23:17:20|21878.8|21758.8|21873.38|21753.38|21878.8|21758.8|21873.25|21753.25|10
1629760650000|2021-08-23 23:17:30|21872.99|21752.99|21872.27|21752.27|21872.99|21752.99|21871.23|21751.23|10
1629760660000|2021-08-23 23:17:40|21872.82|21752.82|21872.82|21752.82|21873.65|21753.65|21872.04|21752.04|9
1629760670000|2021-08-23 23:17:50|21872.47|21752.47|21866.84|21746.84|21872.48|21752.48|21866.84|21746.84|9
1629760680000|2021-08-23 23:18:00|21868.25|21748.25|21875.76|21755.76|21875.76|21755.76|21868.25|21748.25|10
1629760690000|2021-08-23 23:18:10|21878.22|21758.22|21881.08|21761.08|21881.08|21761.08|21878.22|21758.22|10
1629760700000|2021-08-23 23:18:20|21880.95|21760.95|21883.01|21763.01|21883.09|21763.09|21880.95|21760.95|10
1629760710000|2021-08-23 23:18:30|21882.49|21762.49|21882.14|21762.14|21882.74|21762.74|21881.59|21761.59|10
1629760720000|2021-08-23 23:18:40|21881.55|21761.55|21880.09|21760.09|21881.55|21761.55|21880.09|21760.09|10
1629760730000|2021-08-23 23:18:50|21879.99|21759.99|21879.79|21759.79|21879.99|21759.99|21879.18|21759.18|10
1629760740000|2021-08-23 23:19:00|21879.77|21759.77|21881.04|21761.04|21881.04|21761.04|21878.97|21758.97|10
1629760750000|2021-08-23 23:19:10|21880|21760|21881.08|21761.08|21881.08|21761.08|21879.86|21759.86|10
1629760760000|2021-08-23 23:19:20|21880.81|21760.81|21880.41|21760.41|21882.16|21762.16|21880.35|21760.35|10
1629760770000|2021-08-23 23:19:30|21882.05|21762.05|21880.5|21760.5|21882.05|21762.05|21880.45|21760.45|10
1629760780000|2021-08-23 23:19:40|21879.59|21759.59|21872.12|21752.12|21879.59|21759.59|21872.12|21752.12|10
1629760790000|2021-08-23 23:19:50|21871.69|21751.69|21863.52|21743.52|21871.69|21751.69|21863.52|21743.52|10
1629760800000|2021-08-23 23:20:00|21863.48|21743.48|21864.14|21744.14|21864.16|21744.16|21863.48|21743.48|8
1629760810000|2021-08-23 23:20:10|21863.88|21743.88|21864.71|21744.71|21867.67|21747.67|21863.88|21743.88|10
1629760820000|2021-08-23 23:20:20|21864.22|21744.22|21860.96|21740.96|21864.22|21744.22|21860.96|21740.96|9
1629760830000|2021-08-23 23:20:30|21860.97|21740.97|21860.58|21740.58|21861.22|21741.22|21860.05|21740.05|9
1629760840000|2021-08-23 23:20:40|21860.71|21740.71|21857.47|21737.47|21860.71|21740.71|21857.47|21737.47|10
1629760850000|2021-08-23 23:20:50|21857.73|21737.73|21853.57|21733.57|21858.08|21738.08|21853.4|21733.4|10
1629760860000|2021-08-23 23:21:00|21853.55|21733.55|21852.44|21732.44|21853.55|21733.55|21851.55|21731.55|10
1629760870000|2021-08-23 23:21:10|21852.49|21732.49|21852.33|21732.33|21853.28|21733.28|21852.02|21732.02|8
1629760880000|2021-08-23 23:21:20|21852.51|21732.51|21851.77|21731.77|21853.17|21733.17|21851.71|21731.71|9
1629760890000|2021-08-23 23:21:30|21851.86|21731.86|21854.43|21734.43|21854.47|21734.47|21851.86|21731.86|10
1629760900000|2021-08-23 23:21:40|21854.31|21734.31|21853.25|21733.25|21854.31|21734.31|21853.25|21733.25|8
1629760910000|2021-08-23 23:21:50|21852.13|21732.13|21852.11|21732.11|21852.13|21732.13|21851.7|21731.7|9
1629760920000|2021-08-23 23:22:00|21852.31|21732.31|21855.86|21735.86|21855.86|21735.86|21851.86|21731.86|10
1629760930000|2021-08-23 23:22:10|21855.77|21735.77|21861.33|21741.33|21861.33|21741.33|21855.77|21735.77|10
1629760940000|2021-08-23 23:22:20|21860.16|21740.16|21858.87|21738.87|21860.86|21740.86|21858.87|21738.87|10
1629760950000|2021-08-23 23:22:30|21858.78|21738.78|21851.58|21731.58|21858.78|21738.78|21851.58|21731.58|10
1629760960000|2021-08-23 23:22:40|21851.46|21731.46|21850.34|21730.34|21851.63|21731.63|21850.34|21730.34|10
1629760970000|2021-08-23 23:22:50|21848.88|21728.88|21849.02|21729.02|21849.02|21729.02|21846.65|21726.65|10
1629760980000|2021-08-23 23:23:00|21847.57|21727.57|21849.33|21729.33|21849.66|21729.66|21847.57|21727.57|10
1629760990000|2021-08-23 23:23:10|21849.42|21729.42|21850.54|21730.54|21851.82|21731.82|21848.95|21728.95|10
1629761000000|2021-08-23 23:23:20|21850.36|21730.36|21848.89|21728.89|21850.36|21730.36|21848.89|21728.89|9
1629761010000|2021-08-23 23:23:30|21849.98|21729.98|21849.21|21729.21|21850.1|21730.1|21848.62|21728.62|10
1629761020000|2021-08-23 23:23:40|21849.32|21729.32|21849.91|21729.91|21850.25|21730.25|21848.83|21728.83|9
1629761030000|2021-08-23 23:23:50|21850.03|21730.03|21850.87|21730.87|21851.29|21731.29|21849.9|21729.9|10
1629761040000|2021-08-23 23:24:00|21850.75|21730.75|21853.83|21733.83|21853.85|21733.85|21850.75|21730.75|10
1629761050000|2021-08-23 23:24:10|21853.81|21733.81|21857.45|21737.45|21857.45|21737.45|21853.81|21733.81|10
1629761060000|2021-08-23 23:24:20|21857.87|21737.87|21859.57|21739.57|21859.68|21739.68|21857.66|21737.66|10
1629761070000|2021-08-23 23:24:30|21859.67|21739.67|21861.06|21741.06|21861.11|21741.11|21859.47|21739.47|9
1629761080000|2021-08-23 23:24:40|21861.3|21741.3|21861.4|21741.4|21861.86|21741.86|21861.3|21741.3|8
1629761090000|2021-08-23 23:24:50|21861.7|21741.7|21863.22|21743.22|21863.22|21743.22|21861.49|21741.49|10
1629761100000|2021-08-23 23:25:00|21864.25|21744.25|21865.63|21745.63|21866.02|21746.02|21864.25|21744.25|10
1629761110000|2021-08-23 23:25:10|21865.72|21745.72|21864.44|21744.44|21865.72|21745.72|21863.47|21743.47|10
1629761120000|2021-08-23 23:25:20|21864.31|21744.31|21863.77|21743.77|21865.05|21745.05|21863.77|21743.77|9
1629761130000|2021-08-23 23:25:30|21863.95|21743.95|21862.48|21742.48|21864.67|21744.67|21862.44|21742.44|9
1629761140000|2021-08-23 23:25:40|21862.36|21742.36|21861.26|21741.26|21863.37|21743.37|21861.26|21741.26|9
1629761150000|2021-08-23 23:25:50|21861.16|21741.16|21861.09|21741.09|21861.56|21741.56|21859.5|21739.5|10
1629761160000|2021-08-23 23:26:00|21861.26|21741.26|21860.08|21740.08|21861.26|21741.26|21858.93|21738.93|10
1629761170000|2021-08-23 23:26:10|21860.27|21740.27|21864.46|21744.46|21867.15|21747.15|21860.27|21740.27|10
1629761180000|2021-08-23 23:26:20|21866.64|21746.64|21863.79|21743.79|21866.64|21746.64|21862|21742|10
1629761190000|2021-08-23 23:26:30|21862.64|21742.64|21867.05|21747.05|21867.05|21747.05|21859.96|21739.96|10
1629761200000|2021-08-23 23:26:40|21867.67|21747.67|21871.7|21751.7|21871.7|21751.7|21867.67|21747.67|10
1629761210000|2021-08-23 23:26:50|21872.52|21752.52|21872.55|21752.55|21873.36|21753.36|21870.06|21750.06|10
1629761220000|2021-08-23 23:27:00|21874.7|21754.7|21877.76|21757.76|21877.77|21757.77|21874.7|21754.7|10
1629761230000|2021-08-23 23:27:10|21877.26|21757.26|21878.91|21758.91|21879.17|21759.17|21876.94|21756.94|10
1629761240000|2021-08-23 23:27:20|21876.18|21756.18|21875.95|21755.95|21877.01|21757.01|21875.28|21755.28|10
1629761250000|2021-08-23 23:27:30|21875.78|21755.78|21875.79|21755.79|21876.84|21756.84|21874.57|21754.57|10
1629761260000|2021-08-23 23:27:40|21876.72|21756.72|21874.35|21754.35|21876.72|21756.72|21874.35|21754.35|10
1629761270000|2021-08-23 23:27:50|21874.23|21754.23|21873.29|21753.29|21874.24|21754.24|21872.95|21752.95|10
1629761280000|2021-08-23 23:28:00|21873.45|21753.45|21876|21756|21876.02|21756.02|21873.45|21753.45|10
1629761290000|2021-08-23 23:28:10|21876.09|21756.09|21872.77|21752.77|21876.09|21756.09|21871.7|21751.7|9
1629761300000|2021-08-23 23:28:20|21871.94|21751.94|21865.18|21745.18|21871.94|21751.94|21865.18|21745.18|10
1629761310000|2021-08-23 23:28:30|21864.92|21744.92|21861.73|21741.73|21864.92|21744.92|21861.47|21741.47|10
1629761320000|2021-08-23 23:28:40|21861.7|21741.7|21861.16|21741.16|21861.7|21741.7|21860.46|21740.46|10
1629761330000|2021-08-23 23:28:50|21861.47|21741.47|21863.12|21743.12|21863.23|21743.23|21861.47|21741.47|10
1629761340000|2021-08-23 23:29:00|21862.91|21742.91|21866.55|21746.55|21866.55|21746.55|21862.91|21742.91|10
1629761350000|2021-08-23 23:29:10|21866.63|21746.63|21865.75|21745.75|21867.46|21747.46|21865.71|21745.71|10
1629761360000|2021-08-23 23:29:20|21865.67|21745.67|21866.49|21746.49|21867.68|21747.68|21865.67|21745.67|10
1629761370000|2021-08-23 23:29:30|21867.66|21747.66|21868.26|21748.26|21868.95|21748.95|21867.66|21747.66|8
1629761380000|2021-08-23 23:29:40|21868.27|21748.27|21870.77|21750.77|21870.77|21750.77|21868.27|21748.27|10
1629761390000|2021-08-23 23:29:50|21870.82|21750.82|21873.79|21753.79|21873.82|21753.82|21870.82|21750.82|8
1629761400000|2021-08-23 23:30:00|21873.74|21753.74|21874.77|21754.77|21875.32|21755.32|21873.6|21753.6|9
1629761410000|2021-08-23 23:30:10|21872.6|21752.6|21867.02|21747.02|21872.75|21752.75|21867.02|21747.02|10
1629761420000|2021-08-23 23:30:20|21867.06|21747.06|21864.94|21744.94|21867.34|21747.34|21864.69|21744.69|9
1629761430000|2021-08-23 23:30:30|21864.81|21744.81|21860.4|21740.4|21865.49|21745.49|21860.4|21740.4|10
1629761440000|2021-08-23 23:30:40|21860.44|21740.44|21857.07|21737.07|21860.5|21740.5|21857.07|21737.07|10
1629761450000|2021-08-23 23:30:50|21857.16|21737.16|21858.9|21738.9|21858.9|21738.9|21856.57|21736.57|9
1629761460000|2021-08-23 23:31:00|21858.98|21738.98|21860.67|21740.67|21860.85|21740.85|21858.98|21738.98|10
1629761470000|2021-08-23 23:31:10|21860.82|21740.82|21865.4|21745.4|21865.4|21745.4|21860.82|21740.82|10
1629761480000|2021-08-23 23:31:20|21864.76|21744.76|21865.64|21745.64|21866.34|21746.34|21864.76|21744.76|10
1629761490000|2021-08-23 23:31:30|21864.9|21744.9|21864.44|21744.44|21865.61|21745.61|21863.95|21743.95|10
1629761500000|2021-08-23 23:31:40|21864.57|21744.57|21868.06|21748.06|21868.15|21748.15|21864.57|21744.57|9
1629761510000|2021-08-23 23:31:50|21867.75|21747.75|21865.9|21745.9|21867.75|21747.75|21865.38|21745.38|8
1629761520000|2021-08-23 23:32:00|21865.66|21745.66|21865.57|21745.57|21865.92|21745.92|21865.51|21745.51|8
1629761530000|2021-08-23 23:32:10|21867.03|21747.03|21865.32|21745.32|21867.03|21747.03|21865.32|21745.32|9
1629761540000|2021-08-23 23:32:20|21865.44|21745.44|21867.46|21747.46|21867.46|21747.46|21865.38|21745.38|9
1629761550000|2021-08-23 23:32:30|21867.54|21747.54|21871.01|21751.01|21871.01|21751.01|21867.54|21747.54|10
1629761560000|2021-08-23 23:32:40|21871.49|21751.49|21873.8|21753.8|21874.34|21754.34|21871.49|21751.49|9
1629761570000|2021-08-23 23:32:50|21873.05|21753.05|21870.99|21750.99|21873.05|21753.05|21870.33|21750.33|9
1629761580000|2021-08-23 23:33:00|21870.96|21750.96|21870.88|21750.88|21871.16|21751.16|21870.3|21750.3|10
1629761590000|2021-08-23 23:33:10|21870.62|21750.62|21867.7|21747.7|21870.62|21750.62|21867.7|21747.7|10
1629761600000|2021-08-23 23:33:20|21867.48|21747.48|21866.2|21746.2|21867.48|21747.48|21866.2|21746.2|9
1629761610000|2021-08-23 23:33:30|21866.03|21746.03|21865.09|21745.09|21867.24|21747.24|21865.09|21745.09|9
1629761620000|2021-08-23 23:33:40|21864.59|21744.59|21863.41|21743.41|21864.59|21744.59|21863.38|21743.38|9
1629761630000|2021-08-23 23:33:50|21863.47|21743.47|21863.83|21743.83|21863.83|21743.83|21862.2|21742.2|9
1629761640000|2021-08-23 23:34:00|21863.94|21743.94|21862.88|21742.88|21864.58|21744.58|21862.88|21742.88|10
1629761650000|2021-08-23 23:34:10|21863.77|21743.77|21861.26|21741.26|21863.77|21743.77|21861.26|21741.26|10
1629761660000|2021-08-23 23:34:20|21861.29|21741.29|21859.29|21739.29|21861.33|21741.33|21859.29|21739.29|10
1629761670000|2021-08-23 23:34:30|21859.09|21739.09|21859.09|21739.09|21859.12|21739.12|21858.38|21738.38|10
1629761680000|2021-08-23 23:34:40|21859.02|21739.02|21858.86|21738.86|21859.06|21739.06|21858.64|21738.64|10
1629761690000|2021-08-23 23:34:50|21859.01|21739.01|21860.11|21740.11|21860.11|21740.11|21858.42|21738.42|10
1629761700000|2021-08-23 23:35:00|21860.31|21740.31|21858.45|21738.45|21860.31|21740.31|21858.45|21738.45|8
1629761710000|2021-08-23 23:35:10|21858.18|21738.18|21855.7|21735.7|21858.18|21738.18|21855.34|21735.34|9
1629761720000|2021-08-23 23:35:20|21855.61|21735.61|21854.98|21734.98|21855.61|21735.61|21853.85|21733.85|10
1629761730000|2021-08-23 23:35:30|21855.16|21735.16|21851.64|21731.64|21855.16|21735.16|21851.64|21731.64|10
1629761740000|2021-08-23 23:35:40|21851.29|21731.29|21845.02|21725.02|21851.31|21731.31|21844.09|21724.09|10
1629761750000|2021-08-23 23:35:50|21845.08|21725.08|21844.32|21724.32|21845.28|21725.28|21844.32|21724.32|10
1629761760000|2021-08-23 23:36:00|21844.19|21724.19|21843.61|21723.61|21844.44|21724.44|21843.61|21723.61|10
1629761770000|2021-08-23 23:36:10|21844.23|21724.23|21842.28|21722.28|21845.74|21725.74|21842.28|21722.28|9
1629761780000|2021-08-23 23:36:20|21840.51|21720.51|21837.08|21717.08|21841.31|21721.31|21837.08|21717.08|10
1629761790000|2021-08-23 23:36:30|21836.16|21716.16|21835.64|21715.64|21836.16|21716.16|21834.88|21714.88|10
1629761800000|2021-08-23 23:36:40|21836.28|21716.28|21838.35|21718.35|21838.36|21718.36|21836.28|21716.28|8
1629761810000|2021-08-23 23:36:50|21839.29|21719.29|21838.56|21718.56|21840.62|21720.62|21838.56|21718.56|10
1629761820000|2021-08-23 23:37:00|21837.76|21717.76|21839.66|21719.66|21839.66|21719.66|21837.76|21717.76|10
1629761830000|2021-08-23 23:37:10|21839.92|21719.92|21837.6|21717.6|21839.92|21719.92|21837.39|21717.39|10
1629761840000|2021-08-23 23:37:20|21837.44|21717.44|21836.87|21716.87|21837.6|21717.6|21836.87|21716.87|9
1629761850000|2021-08-23 23:37:30|21836.6|21716.6|21832.08|21712.08|21836.67|21716.67|21832.08|21712.08|8
1629761860000|2021-08-23 23:37:40|21831.09|21711.09|21827.71|21707.71|21831.09|21711.09|21827.71|21707.71|9
1629761870000|2021-08-23 23:37:50|21827.72|21707.72|21826.72|21706.72|21827.81|21707.81|21826.2|21706.2|10
1629761880000|2021-08-23 23:38:00|21826.65|21706.65|21824.29|21704.29|21826.65|21706.65|21824.29|21704.29|9
1629761890000|2021-08-23 23:38:10|21824.31|21704.31|21824.43|21704.43|21825.23|21705.23|21824.12|21704.12|10
1629761900000|2021-08-23 23:38:20|21824.34|21704.34|21822.61|21702.61|21824.34|21704.34|21822.33|21702.33|9
1629761910000|2021-08-23 23:38:30|21822.66|21702.66|21819.43|21699.43|21822.72|21702.72|21819.43|21699.43|10
1629761920000|2021-08-23 23:38:40|21818.83|21698.83|21817.76|21697.76|21818.83|21698.83|21817.76|21697.76|6
1629761930000|2021-08-23 23:38:50|21817.72|21697.72|21817.95|21697.95|21818.09|21698.09|21816.65|21696.65|10
1629761940000|2021-08-23 23:39:00|21818.49|21698.49|21818.65|21698.65|21820.35|21700.35|21818.49|21698.49|10
1629761950000|2021-08-23 23:39:10|21818.56|21698.56|21818.08|21698.08|21818.56|21698.56|21817.93|21697.93|10
1629761960000|2021-08-23 23:39:20|21816.93|21696.93|21817.08|21697.08|21817.51|21697.51|21816.93|21696.93|10
1629761970000|2021-08-23 23:39:30|21816.81|21696.81|21818.72|21698.72|21818.72|21698.72|21815.97|21695.97|9
1629761980000|2021-08-23 23:39:40|21818.74|21698.74|21817.79|21697.79|21818.79|21698.79|21817.79|21697.79|10
1629761990000|2021-08-23 23:39:50|21817.82|21697.82|21816.4|21696.4|21817.93|21697.93|21816.16|21696.16|10
1629762000000|2021-08-23 23:40:00|21816.28|21696.28|21816.58|21696.58|21817.68|21697.68|21816.08|21696.08|9
1629762010000|2021-08-23 23:40:10|21816.63|21696.63|21815.85|21695.85|21817.68|21697.68|21815.85|21695.85|10
1629762020000|2021-08-23 23:40:20|21815.51|21695.51|21816.33|21696.33|21816.33|21696.33|21815.51|21695.51|10
1629762030000|2021-08-23 23:40:30|21817.14|21697.14|21826.46|21706.46|21826.46|21706.46|21815.42|21695.42|10
1629762040000|2021-08-23 23:40:40|21828.52|21708.52|21831.24|21711.24|21831.24|21711.24|21828.43|21708.43|10
1629762050000|2021-08-23 23:40:50|21831.09|21711.09|21830.1|21710.1|21831.57|21711.57|21830.1|21710.1|10
1629762060000|2021-08-23 23:41:00|21828.88|21708.88|21827.48|21707.48|21828.88|21708.88|21827.48|21707.48|9
1629762070000|2021-08-23 23:41:10|21827.35|21707.35|21824.67|21704.67|21827.35|21707.35|21824.64|21704.64|10
1629762080000|2021-08-23 23:41:20|21823.93|21703.93|21823.59|21703.59|21824.67|21704.67|21823.59|21703.59|9
1629762090000|2021-08-23 23:41:30|21823.65|21703.65|21820.27|21700.27|21823.65|21703.65|21820.27|21700.27|9
1629762100000|2021-08-23 23:41:40|21820.12|21700.12|21821.6|21701.6|21821.66|21701.66|21820.12|21700.12|9
1629762110000|2021-08-23 23:41:50|21821.57|21701.57|21820.19|21700.19|21821.57|21701.57|21820.19|21700.19|8
1629762120000|2021-08-23 23:42:00|21819.77|21699.77|21819.74|21699.74|21820.03|21700.03|21819.62|21699.62|9
1629762130000|2021-08-23 23:42:10|21818.81|21698.81|21818.84|21698.84|21818.84|21698.84|21818.42|21698.42|9
1629762140000|2021-08-23 23:42:20|21818.63|21698.63|21819.98|21699.98|21819.98|21699.98|21818.63|21698.63|8
1629762150000|2021-08-23 23:42:30|21820|21700|21821.41|21701.41|21821.52|21701.52|21820|21700|8
1629762160000|2021-08-23 23:42:40|21821.48|21701.48|21820.9|21700.9|21822.1|21702.1|21820.9|21700.9|9
1629762170000|2021-08-23 23:42:50|21820.69|21700.69|21821.27|21701.27|21822.37|21702.37|21820.69|21700.69|9
1629762180000|2021-08-23 23:43:00|21820.99|21700.99|21820.15|21700.15|21821.08|21701.08|21818.56|21698.56|9
1629762190000|2021-08-23 23:43:10|21818.23|21698.23|21818.34|21698.34|21818.96|21698.96|21818.23|21698.23|7
1629762200000|2021-08-23 23:43:20|21818.6|21698.6|21821.58|21701.58|21821.58|21701.58|21818.55|21698.55|9
1629762210000|2021-08-23 23:43:30|21822.35|21702.35|21822.88|21702.88|21822.88|21702.88|21822.22|21702.22|9
1629762220000|2021-08-23 23:43:40|21824.41|21704.41|21827.71|21707.71|21827.93|21707.93|21824.41|21704.41|10
1629762230000|2021-08-23 23:43:50|21828.31|21708.31|21827.84|21707.84|21828.31|21708.31|21827.06|21707.06|8
1629762240000|2021-08-23 23:44:00|21827.77|21707.77|21829.17|21709.17|21829.55|21709.55|21827.47|21707.47|10
1629762250000|2021-08-23 23:44:10|21829.49|21709.49|21830.22|21710.22|21830.68|21710.68|21829.38|21709.38|9
1629762260000|2021-08-23 23:44:20|21828.87|21708.87|21829.49|21709.49|21831.44|21711.44|21828.87|21708.87|10
1629762270000|2021-08-23 23:44:30|21829.14|21709.14|21828.06|21708.06|21829.14|21709.14|21828.06|21708.06|8
1629762280000|2021-08-23 23:44:40|21827.67|21707.67|21825.12|21705.12|21827.67|21707.67|21825.12|21705.12|9
1629762290000|2021-08-23 23:44:50|21824.93|21704.93|21823.76|21703.76|21824.93|21704.93|21823.58|21703.58|10
1629762300000|2021-08-23 23:45:00|21823.84|21703.84|21823.71|21703.71|21824.87|21704.87|21822.94|21702.94|10
1629762310000|2021-08-23 23:45:10|21822.9|21702.9|21816.83|21696.83|21822.9|21702.9|21816.83|21696.83|10
1629762320000|2021-08-23 23:45:20|21817.66|21697.66|21815.91|21695.91|21817.83|21697.83|21815.67|21695.67|9
1629762330000|2021-08-23 23:45:30|21816.05|21696.05|21814.09|21694.09|21816.05|21696.05|21814.09|21694.09|10
1629762340000|2021-08-23 23:45:40|21814.61|21694.61|21815.81|21695.81|21816|21696|21814.22|21694.22|8
1629762350000|2021-08-23 23:45:50|21816.08|21696.08|21815.28|21695.28|21816.15|21696.15|21815.16|21695.16|10
1629762360000|2021-08-23 23:46:00|21814.89|21694.89|21813.86|21693.86|21815.45|21695.45|21813.86|21693.86|10
1629762370000|2021-08-23 23:46:10|21813.72|21693.72|21809.7|21689.7|21813.75|21693.75|21809.7|21689.7|10
1629762380000|2021-08-23 23:46:20|21808.31|21688.31|21803.65|21683.65|21808.32|21688.32|21803.65|21683.65|10
1629762390000|2021-08-23 23:46:30|21803.32|21683.32|21797.83|21677.83|21803.32|21683.32|21797.83|21677.83|9
1629762400000|2021-08-23 23:46:40|21796.54|21676.54|21795.77|21675.77|21796.54|21676.54|21795.01|21675.01|10
1629762410000|2021-08-23 23:46:50|21795.69|21675.69|21795.47|21675.47|21795.69|21675.69|21794.36|21674.36|10
1629762420000|2021-08-23 23:47:00|21795.38|21675.38|21792.16|21672.16|21795.38|21675.38|21792.16|21672.16|10
1629762430000|2021-08-23 23:47:10|21791.74|21671.74|21788.94|21668.94|21792.06|21672.06|21788.21|21668.21|10
1629762440000|2021-08-23 23:47:20|21789.49|21669.49|21787.85|21667.85|21789.94|21669.94|21787.85|21667.85|7
1629762450000|2021-08-23 23:47:30|21788.19|21668.19|21780.83|21660.83|21788.42|21668.42|21780.83|21660.83|10
1629762460000|2021-08-23 23:47:40|21780.82|21660.82|21779.69|21659.69|21780.84|21660.84|21779.69|21659.69|9
1629762470000|2021-08-23 23:47:50|21779.5|21659.5|21777.34|21657.34|21779.56|21659.56|21777.34|21657.34|8
1629762480000|2021-08-23 23:48:00|21777.67|21657.67|21776.56|21656.56|21777.67|21657.67|21775.45|21655.45|10
1629762490000|2021-08-23 23:48:10|21775.01|21655.01|21771.15|21651.15|21775.01|21655.01|21771.14|21651.14|10
1629762500000|2021-08-23 23:48:20|21770.84|21650.84|21769.79|21649.79|21771.99|21651.99|21769.79|21649.79|9
1629762510000|2021-08-23 23:48:30|21769.9|21649.9|21770.56|21650.56|21771.39|21651.39|21769.56|21649.56|10
1629762520000|2021-08-23 23:48:40|21770.12|21650.12|21772.35|21652.35|21772.35|21652.35|21770.12|21650.12|10
1629762530000|2021-08-23 23:48:50|21773.16|21653.16|21780.81|21660.81|21780.81|21660.81|21773.11|21653.11|9
1629762540000|2021-08-23 23:49:00|21780.52|21660.52|21783.28|21663.28|21783.32|21663.32|21779.09|21659.09|10
1629762550000|2021-08-23 23:49:10|21784.32|21664.32|21781.51|21661.51|21784.32|21664.32|21780.94|21660.94|10
1629762560000|2021-08-23 23:49:20|21780.97|21660.97|21776.51|21656.51|21781.05|21661.05|21776.51|21656.51|10
1629762570000|2021-08-23 23:49:30|21776.02|21656.02|21773.06|21653.06|21776.02|21656.02|21773.06|21653.06|10
1629762580000|2021-08-23 23:49:40|21772.32|21652.32|21770.99|21650.99|21772.32|21652.32|21770.57|21650.57|10
1629762590000|2021-08-23 23:49:50|21770.92|21650.92|21773.3|21653.3|21773.3|21653.3|21770.92|21650.92|9
1629762600000|2021-08-23 23:50:00|21773.13|21653.13|21772.8|21652.8|21773.13|21653.13|21771.94|21651.94|10
1629762610000|2021-08-23 23:50:10|21774.15|21654.15|21770.33|21650.33|21774.37|21654.37|21770.33|21650.33|10
1629762620000|2021-08-23 23:50:20|21770.07|21650.07|21772.62|21652.62|21772.62|21652.62|21770.07|21650.07|10
1629762630000|2021-08-23 23:50:30|21772.44|21652.44|21775.09|21655.09|21775.28|21655.28|21772.36|21652.36|10
1629762640000|2021-08-23 23:50:40|21775.46|21655.46|21776.39|21656.39|21776.61|21656.61|21775.46|21655.46|10
1629762650000|2021-08-23 23:50:50|21776.89|21656.89|21777.89|21657.89|21778.38|21658.38|21776.89|21656.89|8
1629762660000|2021-08-23 23:51:00|21778.45|21658.45|21778.71|21658.71|21778.76|21658.76|21777.98|21657.98|9
1629762670000|2021-08-23 23:51:10|21778.88|21658.88|21775.96|21655.96|21779.07|21659.07|21775.96|21655.96|10
1629762680000|2021-08-23 23:51:20|21775.88|21655.88|21772.9|21652.9|21775.88|21655.88|21772.72|21652.72|10
1629762690000|2021-08-23 23:51:30|21774.19|21654.19|21769.7|21649.7|21774.19|21654.19|21769.44|21649.44|10
1629762700000|2021-08-23 23:51:40|21769.53|21649.53|21769.18|21649.18|21769.53|21649.53|21768.82|21648.82|10
1629762710000|2021-08-23 23:51:50|21769.33|21649.33|21768.68|21648.68|21770.22|21650.22|21768.68|21648.68|10
1629762720000|2021-08-23 23:52:00|21768.69|21648.69|21770.16|21650.16|21771.68|21651.68|21768.57|21648.57|10
1629762730000|2021-08-23 23:52:10|21771.9|21651.9|21771.41|21651.41|21772.42|21652.42|21771.41|21651.41|9
1629762740000|2021-08-23 23:52:20|21771.44|21651.44|21770.41|21650.41|21772.07|21652.07|21770.38|21650.38|9
1629762750000|2021-08-23 23:52:30|21769.49|21649.49|21768.08|21648.08|21770.12|21650.12|21767.8|21647.8|9
1629762760000|2021-08-23 23:52:40|21769.01|21649.01|21767.34|21647.34|21769.01|21649.01|21767.23|21647.23|10
1629762770000|2021-08-23 23:52:50|21767.47|21647.47|21766.72|21646.72|21767.47|21647.47|21765.81|21645.81|10
1629762780000|2021-08-23 23:53:00|21767.1|21647.1|21770.66|21650.66|21770.66|21650.66|21766.6|21646.6|10
1629762790000|2021-08-23 23:53:10|21770.65|21650.65|21769.56|21649.56|21771.58|21651.58|21769.45|21649.45|10
1629762800000|2021-08-23 23:53:20|21769.18|21649.18|21769.55|21649.55|21769.57|21649.57|21769.18|21649.18|7
1629762810000|2021-08-23 23:53:30|21769.52|21649.52|21768.86|21648.86|21769.69|21649.69|21768.86|21648.86|6
1629762820000|2021-08-23 23:53:40|21769.58|21649.58|21770.07|21650.07|21770.46|21650.46|21769.58|21649.58|9
1629762830000|2021-08-23 23:53:50|21770.18|21650.18|21767.5|21647.5|21770.18|21650.18|21767.5|21647.5|8
1629762840000|2021-08-23 23:54:00|21768.08|21648.08|21770.42|21650.42|21770.42|21650.42|21768.08|21648.08|8
1629762850000|2021-08-23 23:54:10|21768.51|21648.51|21768.54|21648.54|21768.76|21648.76|21768.21|21648.21|8
1629762860000|2021-08-23 23:54:20|21768.67|21648.67|21770.56|21650.56|21771.52|21651.52|21768.67|21648.67|10
1629762870000|2021-08-23 23:54:30|21770.77|21650.77|21770.2|21650.2|21773.87|21653.87|21770.2|21650.2|10
1629762880000|2021-08-23 23:54:40|21769.77|21649.77|21768.01|21648.01|21769.77|21649.77|21767.88|21647.88|9
1629762890000|2021-08-23 23:54:50|21768.02|21648.02|21769.05|21649.05|21769.13|21649.13|21767.75|21647.75|9
1629762900000|2021-08-23 23:55:00|21768.8|21648.8|21769.42|21649.42|21769.87|21649.87|21768.49|21648.49|10
1629762910000|2021-08-23 23:55:10|21769.61|21649.61|21770.92|21650.92|21770.92|21650.92|21769.44|21649.44|10
1629762920000|2021-08-23 23:55:20|21770.93|21650.93|21771.35|21651.35|21771.51|21651.51|21770.93|21650.93|8
1629762930000|2021-08-23 23:55:30|21771.56|21651.56|21775.96|21655.96|21775.96|21655.96|21771.56|21651.56|9
1629762940000|2021-08-23 23:55:40|21779.75|21659.75|21780.67|21660.67|21782.6|21662.6|21779.6|21659.6|9
1629762950000|2021-08-23 23:55:50|21780.57|21660.57|21780.46|21660.46|21780.87|21660.87|21779.74|21659.74|10
1629762960000|2021-08-23 23:56:00|21780.4|21660.4|21778.09|21658.09|21780.4|21660.4|21778.09|21658.09|10
1629762970000|2021-08-23 23:56:10|21777.96|21657.96|21777.97|21657.97|21778.46|21658.46|21777.96|21657.96|8
1629762980000|2021-08-23 23:56:20|21778.02|21658.02|21779.07|21659.07|21779.52|21659.52|21778|21658|8
1629762990000|2021-08-23 23:56:30|21779.7|21659.7|21780.16|21660.16|21780.26|21660.26|21779.33|21659.33|9
1629763000000|2021-08-23 23:56:40|21780.53|21660.53|21780.67|21660.67|21780.89|21660.89|21780.53|21660.53|8
1629763010000|2021-08-23 23:56:50|21779.51|21659.51|21779.66|21659.66|21780.09|21660.09|21778.54|21658.54|10
1629763020000|2021-08-23 23:57:00|21779.51|21659.51|21777.19|21657.19|21779.99|21659.99|21777.19|21657.19|7
1629763030000|2021-08-23 23:57:10|21777.43|21657.43|21776.22|21656.22|21777.43|21657.43|21776.22|21656.22|9
1629763040000|2021-08-23 23:57:20|21776.17|21656.17|21776.55|21656.55|21776.74|21656.74|21775.9|21655.9|8
1629763050000|2021-08-23 23:57:30|21776.51|21656.51|21777.58|21657.58|21777.58|21657.58|21774.83|21654.83|9
1629763060000|2021-08-23 23:57:40|21777.49|21657.49|21775.01|21655.01|21777.49|21657.49|21775.01|21655.01|10
1629763070000|2021-08-23 23:57:50|21774.84|21654.84|21773.26|21653.26|21775.02|21655.02|21773.26|21653.26|10
1629763080000|2021-08-23 23:58:00|21773.01|21653.01|21772.22|21652.22|21773.12|21653.12|21772.22|21652.22|9
1629763090000|2021-08-23 23:58:10|21771.98|21651.98|21768.59|21648.59|21772.03|21652.03|21767.8|21647.8|10
1629763100000|2021-08-23 23:58:20|21768.83|21648.83|21769.83|21649.83|21769.83|21649.83|21768.05|21648.05|10
1629763110000|2021-08-23 23:58:30|21769.87|21649.87|21771.8|21651.8|21771.83|21651.83|21769.87|21649.87|10
1629763120000|2021-08-23 23:58:40|21774.46|21654.46|21778.87|21658.87|21779.97|21659.97|21774.46|21654.46|10
1629763130000|2021-08-23 23:58:50|21778.66|21658.66|21774.62|21654.62|21778.66|21658.66|21774.62|21654.62|10
1629763140000|2021-08-23 23:59:00|21774.51|21654.51|21774.37|21654.37|21774.51|21654.51|21773.73|21653.73|9
1629763150000|2021-08-23 23:59:10|21774.33|21654.33|21774.04|21654.04|21774.54|21654.54|21774.03|21654.03|10
1629763160000|2021-08-23 23:59:20|21774.17|21654.17|21776.74|21656.74|21776.74|21656.74|21774.13|21654.13|9
1629763170000|2021-08-23 23:59:30|21776.65|21656.65|21779.6|21659.6|21779.6|21659.6|21776.65|21656.65|10
1629763180000|2021-08-23 23:59:40|21780.32|21660.32|21789.75|21669.75|21789.75|21669.75|21780.32|21660.32|9
1629763190000|2021-08-23 23:59:50|21791.26|21671.26|21796.07|21676.07|21796.41|21676.41|21790.82|21670.82|10
1629763200000|2021-08-24 00:00:00|21794.89|21674.89|21787.44|21667.44|21794.89|21674.89|21787.35|21667.35|10
1629763210000|2021-08-24 00:00:10|21786.84|21666.84|21785.6|21665.6|21786.84|21666.84|21784.89|21664.89|10
1629763220000|2021-08-24 00:00:20|21785.87|21665.87|21781.15|21661.15|21788.21|21668.21|21781.15|21661.15|10
1629763230000|2021-08-24 00:00:30|21777.67|21657.67|21776.89|21656.89|21779.72|21659.72|21776.89|21656.89|10
1629763240000|2021-08-24 00:00:40|21776.4|21656.4|21771.43|21651.43|21776.4|21656.4|21771.43|21651.43|9
1629763250000|2021-08-24 00:00:50|21770.81|21650.81|21773.42|21653.42|21773.7|21653.7|21770.77|21650.77|10
1629763260000|2021-08-24 00:01:00|21773.29|21653.29|21773.64|21653.64|21774.97|21654.97|21773.29|21653.29|10
1629763270000|2021-08-24 00:01:10|21773.34|21653.34|21776.31|21656.31|21776.31|21656.31|21773|21653|9
1629763280000|2021-08-24 00:01:20|21777.2|21657.2|21772.96|21652.96|21778.46|21658.46|21772.96|21652.96|10
1629763290000|2021-08-24 00:01:30|21773.97|21653.97|21776.15|21656.15|21776.15|21656.15|21773.97|21653.97|10
1629763300000|2021-08-24 00:01:40|21778|21658|21780.69|21660.69|21781.09|21661.09|21777.98|21657.98|10
1629763310000|2021-08-24 00:01:50|21780.38|21660.38|21787.46|21667.46|21788.26|21668.26|21780.15|21660.15|10
1629763320000|2021-08-24 00:02:00|21789.45|21669.45|21800.01|21680.01|21800.41|21680.41|21789.45|21669.45|10
1629763330000|2021-08-24 00:02:10|21802.6|21682.6|21809.88|21689.88|21811.26|21691.26|21802.6|21682.6|10
1629763340000|2021-08-24 00:02:20|21810.13|21690.13|21809.3|21689.3|21810.14|21690.14|21809.3|21689.3|10
1629763350000|2021-08-24 00:02:30|21809.31|21689.31|21813.91|21693.91|21813.91|21693.91|21809.19|21689.19|10
1629763360000|2021-08-24 00:02:40|21813.87|21693.87|21812|21692|21813.87|21693.87|21811.58|21691.58|10
1629763370000|2021-08-24 00:02:50|21811.87|21691.87|21810.4|21690.4|21812.74|21692.74|21809.85|21689.85|10
1629763380000|2021-08-24 00:03:00|21808.63|21688.63|21802.79|21682.79|21808.63|21688.63|21802.79|21682.79|10
1629763390000|2021-08-24 00:03:10|21802.75|21682.75|21801.01|21681.01|21802.75|21682.75|21800.33|21680.33|10
1629763400000|2021-08-24 00:03:20|21798.4|21678.4|21794.35|21674.35|21798.91|21678.91|21794.1|21674.1|10
1629763410000|2021-08-24 00:03:30|21792.89|21672.89|21790.99|21670.99|21793.59|21673.59|21790.99|21670.99|10
1629763420000|2021-08-24 00:03:40|21790.66|21670.66|21784.21|21664.21|21790.66|21670.66|21784.21|21664.21|10
1629763430000|2021-08-24 00:03:50|21783.67|21663.67|21781.07|21661.07|21785.27|21665.27|21781.07|21661.07|10
1629763440000|2021-08-24 00:04:00|21780.56|21660.56|21772.82|21652.82|21780.56|21660.56|21772.82|21652.82|10
1629763450000|2021-08-24 00:04:10|21769.58|21649.58|21767.26|21647.26|21769.58|21649.58|21765.82|21645.82|10
1629763460000|2021-08-24 00:04:20|21767.9|21647.9|21770.75|21650.75|21771.44|21651.44|21767.9|21647.9|10
1629763470000|2021-08-24 00:04:30|21769.72|21649.72|21773.29|21653.29|21773.73|21653.73|21769.72|21649.72|10
1629763480000|2021-08-24 00:04:40|21773.67|21653.67|21780.53|21660.53|21780.78|21660.78|21773.67|21653.67|10
1629763490000|2021-08-24 00:04:50|21780.87|21660.87|21795.66|21675.66|21795.66|21675.66|21780.87|21660.87|10
1629763500000|2021-08-24 00:05:00|21796.33|21676.33|21817.86|21697.86|21817.86|21697.86|21796.33|21676.33|10
1629763510000|2021-08-24 00:05:10|21818.91|21698.91|21816.78|21696.78|21819.49|21699.49|21816.78|21696.78|10
1629763520000|2021-08-24 00:05:20|21815.86|21695.86|21818.1|21698.1|21818.1|21698.1|21815.66|21695.66|10
1629763530000|2021-08-24 00:05:30|21817.51|21697.51|21813.73|21693.73|21817.53|21697.53|21813.73|21693.73|10
1629763540000|2021-08-24 00:05:40|21815.18|21695.18|21815.98|21695.98|21815.98|21695.98|21814.31|21694.31|10
1629763550000|2021-08-24 00:05:50|21816.05|21696.05|21822.02|21702.02|21822.44|21702.44|21816.05|21696.05|10
1629763560000|2021-08-24 00:06:00|21822.35|21702.35|21825.33|21705.33|21827.14|21707.14|21822.26|21702.26|10
1629763570000|2021-08-24 00:06:10|21825.63|21705.63|21827.59|21707.59|21828.32|21708.32|21825.55|21705.55|10
1629763580000|2021-08-24 00:06:20|21828.85|21708.85|21829.5|21709.5|21831.27|21711.27|21828.77|21708.77|10
1629763590000|2021-08-24 00:06:30|21829.38|21709.38|21829.48|21709.48|21829.68|21709.68|21829.2|21709.2|8
1629763600000|2021-08-24 00:06:40|21828.52|21708.52|21836.84|21716.84|21836.84|21716.84|21827.91|21707.91|10
1629763610000|2021-08-24 00:06:50|21837.32|21717.32|21840.12|21720.12|21840.12|21720.12|21837.32|21717.32|10
1629763620000|2021-08-24 00:07:00|21838.74|21718.74|21839.32|21719.32|21839.38|21719.38|21837.32|21717.32|10
1629763630000|2021-08-24 00:07:10|21840.16|21720.16|21842.48|21722.48|21842.63|21722.63|21839.83|21719.83|10
1629763640000|2021-08-24 00:07:20|21843.7|21723.7|21843.93|21723.93|21845.73|21725.73|21843.68|21723.68|10
1629763650000|2021-08-24 00:07:30|21844.42|21724.42|21848.26|21728.26|21848.6|21728.6|21843.62|21723.62|10
1629763660000|2021-08-24 00:07:40|21849.72|21729.72|21848.29|21728.29|21850.35|21730.35|21848.29|21728.29|10
1629763670000|2021-08-24 00:07:50|21848.46|21728.46|21854.25|21734.25|21854.25|21734.25|21848.16|21728.16|10
1629763680000|2021-08-24 00:08:00|21858.82|21738.82|21863.22|21743.22|21863.22|21743.22|21858.65|21738.65|10
1629763690000|2021-08-24 00:08:10|21863.25|21743.25|21863.07|21743.07|21864.25|21744.25|21862.79|21742.79|10
1629763700000|2021-08-24 00:08:20|21862.91|21742.91|21860|21740|21862.91|21742.91|21860|21740|10
1629763710000|2021-08-24 00:08:30|21859.53|21739.53|21859.3|21739.3|21859.84|21739.84|21858.38|21738.38|10
1629763720000|2021-08-24 00:08:40|21859.98|21739.98|21862.23|21742.23|21864|21744|21859.98|21739.98|10
1629763730000|2021-08-24 00:08:50|21862.8|21742.8|21862.93|21742.93|21864.29|21744.29|21862.21|21742.21|10
1629763740000|2021-08-24 00:09:00|21862.99|21742.99|21867.07|21747.07|21867.96|21747.96|21862.99|21742.99|10
1629763750000|2021-08-24 00:09:10|21868.35|21748.35|21872.99|21752.99|21873.26|21753.26|21867.76|21747.76|10
1629763760000|2021-08-24 00:09:20|21873.38|21753.38|21877.44|21757.44|21877.56|21757.56|21873.38|21753.38|10
1629763770000|2021-08-24 00:09:30|21877.77|21757.77|21879.66|21759.66|21880.16|21760.16|21877.77|21757.77|10
1629763780000|2021-08-24 00:09:40|21878.99|21758.99|21877.39|21757.39|21879.27|21759.27|21877.26|21757.26|10
1629763790000|2021-08-24 00:09:50|21877.42|21757.42|21879.09|21759.09|21880.75|21760.75|21877.42|21757.42|10
1629763800000|2021-08-24 00:10:00|21879.69|21759.69|21879.9|21759.9|21879.9|21759.9|21878.21|21758.21|10
1629763810000|2021-08-24 00:10:10|21879.93|21759.93|21884.24|21764.24|21884.37|21764.37|21879.93|21759.93|10
1629763820000|2021-08-24 00:10:20|21885.26|21765.26|21883.12|21763.12|21885.41|21765.41|21883.12|21763.12|10
1629763830000|2021-08-24 00:10:30|21882.59|21762.59|21880.91|21760.91|21882.59|21762.59|21880.88|21760.88|9
1629763840000|2021-08-24 00:10:40|21881.49|21761.49|21883.47|21763.47|21884.05|21764.05|21881.49|21761.49|10
1629763850000|2021-08-24 00:10:50|21883.96|21763.96|21887.25|21767.25|21887.25|21767.25|21883.76|21763.76|10
1629763860000|2021-08-24 00:11:00|21887.62|21767.62|21889.37|21769.37|21889.37|21769.37|21887.28|21767.28|10
1629763870000|2021-08-24 00:11:10|21888.4|21768.4|21889.34|21769.34|21889.34|21769.34|21888.11|21768.11|10
1629763880000|2021-08-24 00:11:20|21889.19|21769.19|21887.54|21767.54|21889.19|21769.19|21886.02|21766.02|10
1629763890000|2021-08-24 00:11:30|21887.46|21767.46|21888.12|21768.12|21888.34|21768.34|21886.69|21766.69|10
1629763900000|2021-08-24 00:11:40|21887.68|21767.68|21885.96|21765.96|21888.34|21768.34|21885.96|21765.96|10
1629763910000|2021-08-24 00:11:50|21884.49|21764.49|21891.65|21771.65|21891.65|21771.65|21883.79|21763.79|10
1629763920000|2021-08-24 00:12:00|21893.38|21773.38|21895.67|21775.67|21896.81|21776.81|21892.03|21772.03|10
1629763930000|2021-08-24 00:12:10|21896.33|21776.33|21900.92|21780.92|21900.92|21780.92|21896.33|21776.33|10
1629763940000|2021-08-24 00:12:20|21900.53|21780.53|21896.86|21776.86|21900.6|21780.6|21896.85|21776.85|10
1629763950000|2021-08-24 00:12:30|21895.72|21775.72|21894.19|21774.19|21895.74|21775.74|21892.8|21772.8|10
1629763960000|2021-08-24 00:12:40|21894.27|21774.27|21894.21|21774.21|21894.27|21774.27|21892.74|21772.74|10
1629763970000|2021-08-24 00:12:50|21893.17|21773.17|21891.66|21771.66|21894.02|21774.02|21891.66|21771.66|10
1629763980000|2021-08-24 00:13:00|21892.21|21772.21|21891.2|21771.2|21892.21|21772.21|21891.2|21771.2|9
1629763990000|2021-08-24 00:13:10|21891.95|21771.95|21889.51|21769.51|21891.95|21771.95|21888.9|21768.9|10
1629764000000|2021-08-24 00:13:20|21889.73|21769.73|21887.4|21767.4|21889.73|21769.73|21886.84|21766.84|10
1629764010000|2021-08-24 00:13:30|21887.17|21767.17|21891.04|21771.04|21891.42|21771.42|21887.17|21767.17|9
1629764020000|2021-08-24 00:13:40|21890.55|21770.55|21892.19|21772.19|21893.41|21773.41|21890.55|21770.55|10
1629764030000|2021-08-24 00:13:50|21893.31|21773.31|21892.71|21772.71|21894.05|21774.05|21892.22|21772.22|10
1629764040000|2021-08-24 00:14:00|21892.95|21772.95|21898.96|21778.96|21898.96|21778.96|21892.52|21772.52|9
1629764050000|2021-08-24 00:14:10|21898.92|21778.92|21898.43|21778.43|21899.43|21779.43|21898.18|21778.18|10
1629764060000|2021-08-24 00:14:20|21898.92|21778.92|21896.63|21776.63|21899.28|21779.28|21896.63|21776.63|10
1629764070000|2021-08-24 00:14:30|21897.09|21777.09|21895.07|21775.07|21897.28|21777.28|21894.78|21774.78|10
1629764080000|2021-08-24 00:14:40|21894.77|21774.77|21893.83|21773.83|21894.77|21774.77|21893.47|21773.47|10
1629764090000|2021-08-24 00:14:50|21894.3|21774.3|21899.93|21779.93|21900.27|21780.27|21894.3|21774.3|10
1629764100000|2021-08-24 00:15:00|21899.1|21779.1|21902.26|21782.26|21902.26|21782.26|21899.1|21779.1|10
1629764110000|2021-08-24 00:15:10|21903.61|21783.61|21908.28|21788.28|21908.33|21788.33|21903.28|21783.28|10
1629764120000|2021-08-24 00:15:20|21909.55|21789.55|21910.56|21790.56|21910.56|21790.56|21908.1|21788.1|10
1629764130000|2021-08-24 00:15:30|21910.94|21790.94|21910.05|21790.05|21911.12|21791.12|21910.05|21790.05|10
1629764140000|2021-08-24 00:15:40|21910.85|21790.85|21914.04|21794.04|21914.07|21794.07|21910.23|21790.23|10
1629764150000|2021-08-24 00:15:50|21913.98|21793.98|21911.45|21791.45|21913.98|21793.98|21908.86|21788.86|10
1629764160000|2021-08-24 00:16:00|21911.29|21791.29|21909.21|21789.21|21911.51|21791.51|21909.21|21789.21|10
1629764170000|2021-08-24 00:16:10|21908.44|21788.44|21909.27|21789.27|21910.05|21790.05|21906.29|21786.29|10
1629764180000|2021-08-24 00:16:20|21910.52|21790.52|21913.76|21793.76|21914.1|21794.1|21910.52|21790.52|10
1629764190000|2021-08-24 00:16:30|21912.27|21792.27|21912.68|21792.68|21912.68|21792.68|21910.88|21790.88|10
1629764200000|2021-08-24 00:16:40|21912.62|21792.62|21917.16|21797.16|21917.16|21797.16|21912.23|21792.23|10
1629764210000|2021-08-24 00:16:50|21917.21|21797.21|21919.73|21799.73|21919.73|21799.73|21917.21|21797.21|10
1629764220000|2021-08-24 00:17:00|21919.37|21799.37|21921.88|21801.88|21922|21802|21919.36|21799.36|10
1629764230000|2021-08-24 00:17:10|21924.68|21804.68|21928.49|21808.49|21928.49|21808.49|21924.54|21804.54|10
1629764240000|2021-08-24 00:17:20|21929.33|21809.33|21927.78|21807.78|21929.39|21809.39|21927.26|21807.26|10
1629764250000|2021-08-24 00:17:30|21927.83|21807.83|21928.92|21808.92|21928.95|21808.95|21927.83|21807.83|10
1629764260000|2021-08-24 00:17:40|21928.84|21808.84|21932.78|21812.78|21933.33|21813.33|21928.84|21808.84|10
1629764270000|2021-08-24 00:17:50|21933.07|21813.07|21930.72|21810.72|21933.21|21813.21|21930.28|21810.28|10
1629764280000|2021-08-24 00:18:00|21930.77|21810.77|21931.71|21811.71|21933.62|21813.62|21930.09|21810.09|10
1629764290000|2021-08-24 00:18:10|21930.74|21810.74|21932.6|21812.6|21932.96|21812.96|21930.69|21810.69|10
1629764300000|2021-08-24 00:18:20|21932.7|21812.7|21930.63|21810.63|21933.05|21813.05|21930.63|21810.63|10
1629764310000|2021-08-24 00:18:30|21930.82|21810.82|21923.13|21803.13|21930.82|21810.82|21923.13|21803.13|10
1629764320000|2021-08-24 00:18:40|21922.67|21802.67|21919.82|21799.82|21922.67|21802.67|21919.82|21799.82|9
1629764330000|2021-08-24 00:18:50|21920.64|21800.64|21919.88|21799.88|21920.66|21800.66|21918.84|21798.84|10
1629764340000|2021-08-24 00:19:00|21919.78|21799.78|21918.78|21798.78|21919.96|21799.96|21918.21|21798.21|10
1629764350000|2021-08-24 00:19:10|21918.5|21798.5|21913.79|21793.79|21918.5|21798.5|21913.67|21793.67|10
1629764360000|2021-08-24 00:19:20|21913.58|21793.58|21913.89|21793.89|21915.72|21795.72|21912.66|21792.66|10
1629764370000|2021-08-24 00:19:30|21913.4|21793.4|21914.43|21794.43|21914.8|21794.8|21912.72|21792.72|10
1629764380000|2021-08-24 00:19:40|21914.46|21794.46|21914.83|21794.83|21915.45|21795.45|21914.46|21794.46|9
1629764390000|2021-08-24 00:19:50|21914.8|21794.8|21910.63|21790.63|21914.8|21794.8|21910.63|21790.63|10
1629764400000|2021-08-24 00:20:00|21909.98|21789.98|21911.51|21791.51|21913.24|21793.24|21909.98|21789.98|9
1629764410000|2021-08-24 00:20:10|21911.89|21791.89|21902.5|21782.5|21911.89|21791.89|21902.5|21782.5|10
1629764420000|2021-08-24 00:20:20|21901.15|21781.15|21900.19|21780.19|21901.15|21781.15|21898.72|21778.72|10
1629764430000|2021-08-24 00:20:30|21900.94|21780.94|21901.81|21781.81|21902.64|21782.64|21899.57|21779.57|10
1629764440000|2021-08-24 00:20:40|21901.19|21781.19|21899.33|21779.33|21901.43|21781.43|21899.02|21779.02|10
1629764450000|2021-08-24 00:20:50|21899.22|21779.22|21899.18|21779.18|21899.53|21779.53|21898.91|21778.91|10
1629764460000|2021-08-24 00:21:00|21899.78|21779.78|21903.38|21783.38|21903.56|21783.56|21899.44|21779.44|10
1629764470000|2021-08-24 00:21:10|21904.01|21784.01|21903.89|21783.89|21906.03|21786.03|21902.56|21782.56|10
1629764480000|2021-08-24 00:21:20|21903.97|21783.97|21900.53|21780.53|21903.97|21783.97|21900.46|21780.46|10
1629764490000|2021-08-24 00:21:30|21899.67|21779.67|21896.86|21776.86|21900.05|21780.05|21896.85|21776.85|10
1629764500000|2021-08-24 00:21:40|21896.79|21776.79|21894.28|21774.28|21896.79|21776.79|21894.28|21774.28|10
1629764510000|2021-08-24 00:21:50|21894.5|21774.5|21892.3|21772.3|21896.07|21776.07|21892.3|21772.3|10
1629764520000|2021-08-24 00:22:00|21892.12|21772.12|21886.26|21766.26|21892.29|21772.29|21886.26|21766.26|10
1629764530000|2021-08-24 00:22:10|21885.2|21765.2|21882.32|21762.32|21885.2|21765.2|21882.32|21762.32|10
1629764540000|2021-08-24 00:22:20|21882.59|21762.59|21884.77|21764.77|21884.77|21764.77|21882.59|21762.59|10
1629764550000|2021-08-24 00:22:30|21885.14|21765.14|21887.5|21767.5|21887.5|21767.5|21884.91|21764.91|10
1629764560000|2021-08-24 00:22:40|21887.51|21767.51|21889.26|21769.26|21889.26|21769.26|21887.51|21767.51|10
1629764570000|2021-08-24 00:22:50|21888.9|21768.9|21887.05|21767.05|21888.9|21768.9|21886.46|21766.46|10
1629764580000|2021-08-24 00:23:00|21886.83|21766.83|21889.92|21769.92|21889.92|21769.92|21886.2|21766.2|10
1629764590000|2021-08-24 00:23:10|21888.83|21768.83|21895.04|21775.04|21895.04|21775.04|21888.83|21768.83|10
1629764600000|2021-08-24 00:23:20|21895.39|21775.39|21896.57|21776.57|21896.97|21776.97|21895.18|21775.18|10
1629764610000|2021-08-24 00:23:30|21896.87|21776.87|21895.33|21775.33|21897.22|21777.22|21895.33|21775.33|10
1629764620000|2021-08-24 00:23:40|21894.06|21774.06|21894.45|21774.45|21895.35|21775.35|21893.37|21773.37|9
1629764630000|2021-08-24 00:23:50|21893.78|21773.78|21888.36|21768.36|21893.78|21773.78|21888.36|21768.36|10
1629764640000|2021-08-24 00:24:00|21888.52|21768.52|21884.26|21764.26|21888.58|21768.58|21884.26|21764.26|10
1629764650000|2021-08-24 00:24:10|21883.84|21763.84|21880.94|21760.94|21884.04|21764.04|21880.84|21760.84|10
1629764660000|2021-08-24 00:24:20|21881.02|21761.02|21876.55|21756.55|21881.02|21761.02|21876.55|21756.55|10
1629764670000|2021-08-24 00:24:30|21877.37|21757.37|21878.16|21758.16|21878.44|21758.44|21877.37|21757.37|7
1629764680000|2021-08-24 00:24:40|21878.13|21758.13|21875.49|21755.49|21878.13|21758.13|21875.06|21755.06|10
1629764690000|2021-08-24 00:24:50|21875.47|21755.47|21875.65|21755.65|21876.06|21756.06|21874.43|21754.43|10
1629764700000|2021-08-24 00:25:00|21875.73|21755.73|21876.74|21756.74|21876.74|21756.74|21874.26|21754.26|10
1629764710000|2021-08-24 00:25:10|21876.85|21756.85|21877.59|21757.59|21877.77|21757.77|21876.84|21756.84|9
1629764720000|2021-08-24 00:25:20|21877.73|21757.73|21878.75|21758.75|21878.75|21758.75|21877.35|21757.35|9
1629764730000|2021-08-24 00:25:30|21879.67|21759.67|21886.39|21766.39|21886.39|21766.39|21879.67|21759.67|10
1629764740000|2021-08-24 00:25:40|21886.51|21766.51|21891.72|21771.72|21891.72|21771.72|21886.51|21766.51|10
1629764750000|2021-08-24 00:25:50|21892.13|21772.13|21893.12|21773.12|21894.59|21774.59|21892|21772|10
1629764760000|2021-08-24 00:26:00|21891.84|21771.84|21886.03|21766.03|21891.84|21771.84|21886.03|21766.03|9
1629764770000|2021-08-24 00:26:10|21885.54|21765.54|21877.78|21757.78|21885.54|21765.54|21877.78|21757.78|10
1629764780000|2021-08-24 00:26:20|21877.23|21757.23|21874.12|21754.12|21877.23|21757.23|21874.12|21754.12|10
1629764790000|2021-08-24 00:26:30|21874.43|21754.43|21866.93|21746.93|21874.43|21754.43|21866.93|21746.93|9
1629764800000|2021-08-24 00:26:40|21866.61|21746.61|21861.93|21741.93|21866.61|21746.61|21860.85|21740.85|10
1629764810000|2021-08-24 00:26:50|21861.48|21741.48|21859.43|21739.43|21861.74|21741.74|21859.38|21739.38|10
1629764820000|2021-08-24 00:27:00|21858.51|21738.51|21858.53|21738.53|21860.2|21740.2|21858.18|21738.18|10
1629764830000|2021-08-24 00:27:10|21858.49|21738.49|21857.63|21737.63|21858.49|21738.49|21855.6|21735.6|10
1629764840000|2021-08-24 00:27:20|21857.27|21737.27|21851.28|21731.28|21857.27|21737.27|21851.23|21731.23|10
1629764850000|2021-08-24 00:27:30|21851.79|21731.79|21849.7|21729.7|21852|21732|21849.7|21729.7|9
1629764860000|2021-08-24 00:27:40|21849.67|21729.67|21840.77|21720.77|21849.67|21729.67|21840.75|21720.75|10
1629764870000|2021-08-24 00:27:50|21840.34|21720.34|21838.71|21718.71|21840.34|21720.34|21838.65|21718.65|10
1629764880000|2021-08-24 00:28:00|21838.24|21718.24|21835.17|21715.17|21838.24|21718.24|21834.39|21714.39|10
1629764890000|2021-08-24 00:28:10|21837.31|21717.31|21836.94|21716.94|21837.82|21717.82|21836.13|21716.13|10
1629764900000|2021-08-24 00:28:20|21837.51|21717.51|21838.21|21718.21|21838.59|21718.59|21837.06|21717.06|9
1629764910000|2021-08-24 00:28:30|21838.45|21718.45|21840.18|21720.18|21841.27|21721.27|21838.45|21718.45|10
1629764920000|2021-08-24 00:28:40|21840.26|21720.26|21837.33|21717.33|21840.62|21720.62|21837.33|21717.33|10
1629764930000|2021-08-24 00:28:50|21837.55|21717.55|21837.36|21717.36|21837.59|21717.59|21836.29|21716.29|10
1629764940000|2021-08-24 00:29:00|21836.58|21716.58|21832.21|21712.21|21836.58|21716.58|21832.21|21712.21|10
1629764950000|2021-08-24 00:29:10|21831.48|21711.48|21825.68|21705.68|21831.48|21711.48|21825.68|21705.68|10
1629764960000|2021-08-24 00:29:20|21825.82|21705.82|21823.33|21703.33|21825.84|21705.84|21823.33|21703.33|10
1629764970000|2021-08-24 00:29:30|21822.99|21702.99|21817.59|21697.59|21823.16|21703.16|21815.85|21695.85|10
1629764980000|2021-08-24 00:29:40|21817.18|21697.18|21816.09|21696.09|21817.24|21697.24|21815.82|21695.82|9
1629764990000|2021-08-24 00:29:50|21816.32|21696.32|21816.82|21696.82|21817.15|21697.15|21816.03|21696.03|10
1629765000000|2021-08-24 00:30:00|21817.74|21697.74|21817.45|21697.45|21819.72|21699.72|21817.45|21697.45|10
1629765010000|2021-08-24 00:30:10|21817.6|21697.6|21811.79|21691.79|21817.6|21697.6|21811.79|21691.79|10
1629765020000|2021-08-24 00:30:20|21811.07|21691.07|21802.53|21682.53|21811.07|21691.07|21802.53|21682.53|10
1629765030000|2021-08-24 00:30:30|21800.82|21680.82|21797.7|21677.7|21800.82|21680.82|21797.7|21677.7|9
1629765040000|2021-08-24 00:30:40|21797.97|21677.97|21796.33|21676.33|21797.97|21677.97|21796.23|21676.23|10
1629765050000|2021-08-24 00:30:50|21795.85|21675.85|21792.73|21672.73|21795.85|21675.85|21792.73|21672.73|10
1629765060000|2021-08-24 00:31:00|21789.88|21669.88|21789.08|21669.08|21789.88|21669.88|21788.05|21668.05|10
1629765070000|2021-08-24 00:31:10|21789.22|21669.22|21784.72|21664.72|21789.22|21669.22|21784.72|21664.72|10
1629765080000|2021-08-24 00:31:20|21784.57|21664.57|21782.02|21662.02|21784.57|21664.57|21779.88|21659.88|10
1629765090000|2021-08-24 00:31:30|21777.68|21657.68|21772.75|21652.75|21777.68|21657.68|21772.25|21652.25|10
1629765100000|2021-08-24 00:31:40|21771.36|21651.36|21763.44|21643.44|21771.36|21651.36|21763.44|21643.44|10
1629765110000|2021-08-24 00:31:50|21763.42|21643.42|21760.49|21640.49|21763.42|21643.42|21760.49|21640.49|10
1629765120000|2021-08-24 00:32:00|21758.19|21638.19|21755.26|21635.26|21758.19|21638.19|21755.26|21635.26|10
1629765130000|2021-08-24 00:32:10|21755.2|21635.2|21755.24|21635.24|21755.24|21635.24|21753.31|21633.31|10
1629765140000|2021-08-24 00:32:20|21754.55|21634.55|21758.27|21638.27|21758.27|21638.27|21754.55|21634.55|10
1629765150000|2021-08-24 00:32:30|21758|21638|21754.67|21634.67|21758.12|21638.12|21754.67|21634.67|10
1629765160000|2021-08-24 00:32:40|21752.83|21632.83|21743.91|21623.91|21752.83|21632.83|21743.91|21623.91|10
1629765170000|2021-08-24 00:32:50|21743.28|21623.28|21730.31|21610.31|21743.28|21623.28|21730.31|21610.31|10
1629765180000|2021-08-24 00:33:00|21729.79|21609.79|21725.04|21605.04|21730.02|21610.02|21725.04|21605.04|10
1629765190000|2021-08-24 00:33:10|21723.64|21603.64|21719.1|21599.1|21723.64|21603.64|21718.54|21598.54|10
1629765200000|2021-08-24 00:33:20|21719.38|21599.38|21701.67|21581.67|21719.38|21599.38|21701.67|21581.67|10
1629765210000|2021-08-24 00:33:30|21699.42|21579.42|21688.21|21568.21|21699.42|21579.42|21687.71|21567.71|10
1629765220000|2021-08-24 00:33:40|21687.86|21567.86|21687.63|21567.63|21690.5|21570.5|21687.63|21567.63|10
1629765230000|2021-08-24 00:33:50|21687.56|21567.56|21684.56|21564.56|21687.56|21567.56|21683.87|21563.87|10
1629765240000|2021-08-24 00:34:00|21684.57|21564.57|21689.23|21569.23|21689.23|21569.23|21684.23|21564.23|10
1629765250000|2021-08-24 00:34:10|21689.49|21569.49|21692.1|21572.1|21692.1|21572.1|21689.16|21569.16|10
1629765260000|2021-08-24 00:34:20|21692.15|21572.15|21692.41|21572.41|21693.87|21573.87|21692.15|21572.15|10
1629765270000|2021-08-24 00:34:30|21692.31|21572.31|21685.72|21565.72|21692.31|21572.31|21685.72|21565.72|10
1629765280000|2021-08-24 00:34:40|21685.46|21565.46|21675.89|21555.89|21685.46|21565.46|21674.91|21554.91|10
1629765290000|2021-08-24 00:34:50|21676.06|21556.06|21678.91|21558.91|21678.91|21558.91|21675.67|21555.67|10
1629765300000|2021-08-24 00:35:00|21679.3|21559.3|21682.03|21562.03|21683.04|21563.04|21679.3|21559.3|10
1629765310000|2021-08-24 00:35:10|21681.97|21561.97|21687.19|21567.19|21687.19|21567.19|21681.54|21561.54|10
1629765320000|2021-08-24 00:35:20|21687.79|21567.79|21690.37|21570.37|21690.37|21570.37|21687.79|21567.79|10
1629765330000|2021-08-24 00:35:30|21689.97|21569.97|21687.75|21567.75|21691.75|21571.75|21687.63|21567.63|10
1629765340000|2021-08-24 00:35:40|21688.89|21568.89|21688.58|21568.58|21691.79|21571.79|21687.59|21567.59|10
1629765350000|2021-08-24 00:35:50|21689.56|21569.56|21681.14|21561.14|21689.56|21569.56|21681.14|21561.14|10
1629765360000|2021-08-24 00:36:00|21681.31|21561.31|21665.23|21545.23|21681.31|21561.31|21665.23|21545.23|10
1629765370000|2021-08-24 00:36:10|21663.05|21543.05|21661.67|21541.67|21663.05|21543.05|21661.08|21541.08|9
1629765380000|2021-08-24 00:36:20|21661.5|21541.5|21659.13|21539.13|21661.5|21541.5|21659.13|21539.13|10
1629765390000|2021-08-24 00:36:30|21657.1|21537.1|21651.98|21531.98|21657.1|21537.1|21651.72|21531.72|10
1629765400000|2021-08-24 00:36:40|21652.59|21532.59|21649.95|21529.95|21653.48|21533.48|21649.95|21529.95|10
1629765410000|2021-08-24 00:36:50|21650.29|21530.29|21658.11|21538.11|21658.11|21538.11|21650.29|21530.29|10
1629765420000|2021-08-24 00:37:00|21658.14|21538.14|21654.89|21534.89|21658.14|21538.14|21654.57|21534.57|10
1629765430000|2021-08-24 00:37:10|21655.11|21535.11|21659.46|21539.46|21659.46|21539.46|21654.82|21534.82|10
1629765440000|2021-08-24 00:37:20|21659.71|21539.71|21662.55|21542.55|21662.55|21542.55|21659.71|21539.71|10
1629765450000|2021-08-24 00:37:30|21662.08|21542.08|21655.52|21535.52|21662.08|21542.08|21655.49|21535.49|10
1629765460000|2021-08-24 00:37:40|21656.25|21536.25|21654.31|21534.31|21656.4|21536.4|21653.97|21533.97|9
1629765470000|2021-08-24 00:37:50|21653.62|21533.62|21656.42|21536.42|21656.42|21536.42|21652.79|21532.79|9
1629765480000|2021-08-24 00:38:00|21656.47|21536.47|21665.48|21545.48|21665.48|21545.48|21656.47|21536.47|10
1629765490000|2021-08-24 00:38:10|21664.47|21544.47|21665.7|21545.7|21665.7|21545.7|21664.14|21544.14|10
1629765500000|2021-08-24 00:38:20|21664.68|21544.68|21665.36|21545.36|21666.04|21546.04|21664.68|21544.68|10
1629765510000|2021-08-24 00:38:30|21664.19|21544.19|21666.86|21546.86|21667.28|21547.28|21663.73|21543.73|10
1629765520000|2021-08-24 00:38:40|21667.16|21547.16|21666.67|21546.67|21667.36|21547.36|21666.42|21546.42|10
1629765530000|2021-08-24 00:38:50|21667.01|21547.01|21672.49|21552.49|21672.59|21552.59|21667.01|21547.01|10
1629765540000|2021-08-24 00:39:00|21672.99|21552.99|21669.94|21549.94|21672.99|21552.99|21669.94|21549.94|10
1629765550000|2021-08-24 00:39:10|21669.36|21549.36|21669.19|21549.19|21669.56|21549.56|21668.87|21548.87|10
1629765560000|2021-08-24 00:39:20|21668.74|21548.74|21670.35|21550.35|21670.72|21550.72|21668.24|21548.24|9
1629765570000|2021-08-24 00:39:30|21670.62|21550.62|21668.19|21548.19|21670.77|21550.77|21668.03|21548.03|10
1629765580000|2021-08-24 00:39:40|21668.05|21548.05|21669.45|21549.45|21669.45|21549.45|21668.05|21548.05|9
1629765590000|2021-08-24 00:39:50|21669.56|21549.56|21670.8|21550.8|21671.04|21551.04|21669.56|21549.56|10
1629765600000|2021-08-24 00:40:00|21670.04|21550.04|21665.39|21545.39|21670.04|21550.04|21665.39|21545.39|10
1629765610000|2021-08-24 00:40:10|21664.79|21544.79|21658.58|21538.58|21664.79|21544.79|21658.44|21538.44|10
1629765620000|2021-08-24 00:40:20|21658.24|21538.24|21653.9|21533.9|21658.5|21538.5|21653.75|21533.75|10
1629765630000|2021-08-24 00:40:30|21654.21|21534.21|21651.36|21531.36|21654.21|21534.21|21651.36|21531.36|10
1629765640000|2021-08-24 00:40:40|21651.72|21531.72|21649.31|21529.31|21651.73|21531.73|21648.96|21528.96|10
1629765650000|2021-08-24 00:40:50|21650.27|21530.27|21657.46|21537.46|21657.46|21537.46|21650.27|21530.27|10
1629765660000|2021-08-24 00:41:00|21657.7|21537.7|21662.68|21542.68|21662.97|21542.97|21657.7|21537.7|9
1629765670000|2021-08-24 00:41:10|21662.39|21542.39|21656.87|21536.87|21662.76|21542.76|21656.87|21536.87|10
1629765680000|2021-08-24 00:41:20|21656.8|21536.8|21653.84|21533.84|21656.8|21536.8|21653.84|21533.84|10
1629765690000|2021-08-24 00:41:30|21655.22|21535.22|21653.01|21533.01|21655.22|21535.22|21653.01|21533.01|10
1629765700000|2021-08-24 00:41:40|21653|21533|21641.3|21521.3|21653|21533|21641.3|21521.3|10
1629765710000|2021-08-24 00:41:50|21641.38|21521.38|21641.17|21521.17|21641.8|21521.8|21641.04|21521.04|10
1629765720000|2021-08-24 00:42:00|21640.69|21520.69|21634.17|21514.17|21640.69|21520.69|21634.17|21514.17|10
1629765730000|2021-08-24 00:42:10|21634.2|21514.2|21632.37|21512.37|21635.12|21515.12|21632.37|21512.37|10
1629765740000|2021-08-24 00:42:20|21631.85|21511.85|21631.93|21511.93|21632.07|21512.07|21631|21511|10
1629765750000|2021-08-24 00:42:30|21631.54|21511.54|21631.73|21511.73|21631.86|21511.86|21631.12|21511.12|10
1629765760000|2021-08-24 00:42:40|21630.8|21510.8|21630.28|21510.28|21631.34|21511.34|21630.28|21510.28|10
1629765770000|2021-08-24 00:42:50|21629.27|21509.27|21631.69|21511.69|21631.69|21511.69|21628.91|21508.91|9
1629765780000|2021-08-24 00:43:00|21630.09|21510.09|21625.25|21505.25|21630.28|21510.28|21625.25|21505.25|10
1629765790000|2021-08-24 00:43:10|21626.04|21506.04|21628.04|21508.04|21630.63|21510.63|21626.04|21506.04|10
1629765800000|2021-08-24 00:43:20|21628.08|21508.08|21623.47|21503.47|21628.3|21508.3|21623.47|21503.47|10
1629765810000|2021-08-24 00:43:30|21623.34|21503.34|21617.46|21497.46|21623.34|21503.34|21617.46|21497.46|9
1629765820000|2021-08-24 00:43:40|21616.1|21496.1|21613|21493|21616.1|21496.1|21610.75|21490.75|10
1629765830000|2021-08-24 00:43:50|21613.99|21493.99|21616.33|21496.33|21616.33|21496.33|21613.99|21493.99|10
1629765840000|2021-08-24 00:44:00|21616.82|21496.82|21614.09|21494.09|21617.23|21497.23|21614.09|21494.09|10
1629765850000|2021-08-24 00:44:10|21613.93|21493.93|21611.98|21491.98|21613.93|21493.93|21611.91|21491.91|9
1629765860000|2021-08-24 00:44:20|21612.65|21492.65|21610.85|21490.85|21612.65|21492.65|21609.74|21489.74|10
1629765870000|2021-08-24 00:44:30|21610.87|21490.87|21607.6|21487.6|21611.3|21491.3|21607.6|21487.6|10
1629765880000|2021-08-24 00:44:40|21606.45|21486.45|21603.77|21483.77|21606.45|21486.45|21603.77|21483.77|10
1629765890000|2021-08-24 00:44:50|21603.43|21483.43|21591.67|21471.67|21603.43|21483.43|21591.67|21471.67|10
1629765900000|2021-08-24 00:45:00|21591.47|21471.47|21592.28|21472.28|21595.7|21475.7|21591.47|21471.47|10
1629765910000|2021-08-24 00:45:10|21590.87|21470.87|21597.11|21477.11|21597.11|21477.11|21590.87|21470.87|10
1629765920000|2021-08-24 00:45:20|21596.77|21476.77|21599.04|21479.04|21601.15|21481.15|21596.77|21476.77|10
1629765930000|2021-08-24 00:45:30|21599.73|21479.73|21602.21|21482.21|21602.21|21482.21|21599.73|21479.73|10
1629765940000|2021-08-24 00:45:40|21602.83|21482.83|21599.51|21479.51|21602.83|21482.83|21599.46|21479.46|10
1629765950000|2021-08-24 00:45:50|21599.1|21479.1|21587.11|21467.11|21599.28|21479.28|21587.11|21467.11|10
1629765960000|2021-08-24 00:46:00|21586.46|21466.46|21580.49|21460.49|21586.68|21466.68|21580.15|21460.15|10
1629765970000|2021-08-24 00:46:10|21578.19|21458.19|21572.86|21452.86|21578.19|21458.19|21572.86|21452.86|9
1629765980000|2021-08-24 00:46:20|21574.57|21454.57|21573.6|21453.6|21574.6|21454.6|21572.67|21452.67|10
1629765990000|2021-08-24 00:46:30|21573.24|21453.24|21569.5|21449.5|21573.25|21453.25|21569.13|21449.13|9
1629766000000|2021-08-24 00:46:40|21568.65|21448.65|21561.85|21441.85|21568.65|21448.65|21561.85|21441.85|10
1629766010000|2021-08-24 00:46:50|21561.66|21441.66|21555.91|21435.91|21561.66|21441.66|21555.91|21435.91|10
1629766020000|2021-08-24 00:47:00|21555.27|21435.27|21554.58|21434.58|21556.34|21436.34|21554.19|21434.19|10
1629766030000|2021-08-24 00:47:10|21555.16|21435.16|21556.55|21436.55|21557.01|21437.01|21554.34|21434.34|10
1629766040000|2021-08-24 00:47:20|21556.57|21436.57|21551.95|21431.95|21556.57|21436.57|21551.41|21431.41|10
1629766050000|2021-08-24 00:47:30|21551.6|21431.6|21553.01|21433.01|21553.47|21433.47|21550.95|21430.95|10
1629766060000|2021-08-24 00:47:40|21552.8|21432.8|21552.31|21432.31|21554.35|21434.35|21551.75|21431.75|10
1629766070000|2021-08-24 00:47:50|21552.66|21432.66|21553.84|21433.84|21553.84|21433.84|21550.71|21430.71|10
1629766080000|2021-08-24 00:48:00|21554.76|21434.76|21560.4|21440.4|21561.01|21441.01|21554.76|21434.76|10
1629766090000|2021-08-24 00:48:10|21560.86|21440.86|21551.15|21431.15|21560.86|21440.86|21551.15|21431.15|10
1629766100000|2021-08-24 00:48:20|21551.87|21431.87|21547.49|21427.49|21551.87|21431.87|21547.05|21427.05|10
1629766110000|2021-08-24 00:48:30|21547.65|21427.65|21548.83|21428.83|21549.43|21429.43|21546.99|21426.99|9
1629766120000|2021-08-24 00:48:40|21548.57|21428.57|21548.84|21428.84|21549.32|21429.32|21547.5|21427.5|10
1629766130000|2021-08-24 00:48:50|21547.24|21427.24|21549.02|21429.02|21549.03|21429.03|21547.07|21427.07|10
1629766140000|2021-08-24 00:49:00|21549.23|21429.23|21546.52|21426.52|21549.23|21429.23|21545.99|21425.99|9
1629766150000|2021-08-24 00:49:10|21547|21427|21544.83|21424.83|21547.57|21427.57|21544.83|21424.83|10
1629766160000|2021-08-24 00:49:20|21544.68|21424.68|21540.08|21420.08|21544.68|21424.68|21540.08|21420.08|10
1629766170000|2021-08-24 00:49:30|21539.64|21419.64|21536.68|21416.68|21539.64|21419.64|21536.68|21416.68|10
1629766180000|2021-08-24 00:49:40|21536.41|21416.41|21535.49|21415.49|21536.41|21416.41|21534.85|21414.85|10
1629766190000|2021-08-24 00:49:50|21535.9|21415.9|21532.97|21412.97|21535.9|21415.9|21532.64|21412.64|10
1629766200000|2021-08-24 00:50:00|21533.86|21413.86|21533.95|21413.95|21534.61|21414.61|21532.72|21412.72|10
1629766210000|2021-08-24 00:50:10|21532.49|21412.49|21533.49|21413.49|21533.71|21413.71|21531.54|21411.54|10
1629766220000|2021-08-24 00:50:20|21533.42|21413.42|21535.52|21415.52|21536.51|21416.51|21533.13|21413.13|10
1629766230000|2021-08-24 00:50:30|21534.56|21414.56|21545.07|21425.07|21545.07|21425.07|21534.56|21414.56|10
1629766240000|2021-08-24 00:50:40|21545.47|21425.47|21551.18|21431.18|21551.18|21431.18|21545.47|21425.47|10
1629766250000|2021-08-24 00:50:50|21550.78|21430.78|21551.87|21431.87|21551.89|21431.89|21549.99|21429.99|10
1629766260000|2021-08-24 00:51:00|21551.81|21431.81|21544.14|21424.14|21551.81|21431.81|21544.14|21424.14|10
1629766270000|2021-08-24 00:51:10|21543.79|21423.79|21539.11|21419.11|21543.89|21423.89|21539.11|21419.11|10
1629766280000|2021-08-24 00:51:20|21537.38|21417.38|21531.6|21411.6|21537.38|21417.38|21531.43|21411.43|9
1629766290000|2021-08-24 00:51:30|21530.89|21410.89|21529.44|21409.44|21530.89|21410.89|21528.26|21408.26|10
1629766300000|2021-08-24 00:51:40|21528.96|21408.96|21525.55|21405.55|21528.99|21408.99|21525.55|21405.55|10
1629766310000|2021-08-24 00:51:50|21523.17|21403.17|21519.85|21399.85|21523.2|21403.2|21519.72|21399.72|10
1629766320000|2021-08-24 00:52:00|21520.61|21400.61|21521.69|21401.69|21522.49|21402.49|21520.51|21400.51|10
1629766330000|2021-08-24 00:52:10|21520.99|21400.99|21513.95|21393.95|21520.99|21400.99|21513.23|21393.23|10
1629766340000|2021-08-24 00:52:20|21513.85|21393.85|21506.5|21386.5|21513.87|21393.87|21506.5|21386.5|10
1629766350000|2021-08-24 00:52:30|21504.69|21384.69|21493.73|21373.73|21504.69|21384.69|21493.2|21373.2|10
1629766360000|2021-08-24 00:52:40|21494.95|21374.95|21500.85|21380.85|21500.89|21380.89|21494.95|21374.95|10
1629766370000|2021-08-24 00:52:50|21500.61|21380.61|21493|21373|21500.61|21380.61|21492.89|21372.89|10
1629766380000|2021-08-24 00:53:00|21492.33|21372.33|21489.49|21369.49|21493.4|21373.4|21489.49|21369.49|10
1629766390000|2021-08-24 00:53:10|21490.9|21370.9|21497.68|21377.68|21498.14|21378.14|21490.7|21370.7|10
1629766400000|2021-08-24 00:53:20|21498.25|21378.25|21509.62|21389.62|21509.62|21389.62|21498.25|21378.25|10
1629766410000|2021-08-24 00:53:30|21509.5|21389.5|21514.47|21394.47|21514.47|21394.47|21508.83|21388.83|10
1629766420000|2021-08-24 00:53:40|21514.58|21394.58|21516.13|21396.13|21516.13|21396.13|21513.69|21393.69|10
1629766430000|2021-08-24 00:53:50|21516.56|21396.56|21520.38|21400.38|21520.38|21400.38|21516.56|21396.56|10
1629766440000|2021-08-24 00:54:00|21520.63|21400.63|21530.67|21410.67|21530.67|21410.67|21518.36|21398.36|10
1629766450000|2021-08-24 00:54:10|21531.63|21411.63|21537.6|21417.6|21538.34|21418.34|21531.63|21411.63|10
1629766460000|2021-08-24 00:54:20|21537.35|21417.35|21539.69|21419.69|21539.69|21419.69|21536.67|21416.67|10
1629766470000|2021-08-24 00:54:30|21539.58|21419.58|21549.55|21429.55|21549.55|21429.55|21539.58|21419.58|10
1629766480000|2021-08-24 00:54:40|21550.29|21430.29|21552.09|21432.09|21552.26|21432.26|21550.29|21430.29|10
1629766490000|2021-08-24 00:54:50|21551.91|21431.91|21557.01|21437.01|21557.01|21437.01|21551.91|21431.91|10
1629766500000|2021-08-24 00:55:00|21558.11|21438.11|21562.33|21442.33|21562.6|21442.6|21558.11|21438.11|10
1629766510000|2021-08-24 00:55:10|21563.24|21443.24|21559.04|21439.04|21566.36|21446.36|21559.04|21439.04|10
1629766520000|2021-08-24 00:55:20|21558.61|21438.61|21557.15|21437.15|21558.61|21438.61|21557.15|21437.15|9
1629766530000|2021-08-24 00:55:30|21555.31|21435.31|21553.61|21433.61|21555.31|21435.31|21552.78|21432.78|10
1629766540000|2021-08-24 00:55:40|21554.6|21434.6|21556.52|21436.52|21556.52|21436.52|21554.02|21434.02|10
1629766550000|2021-08-24 00:55:50|21556.97|21436.97|21560.74|21440.74|21560.94|21440.94|21556.97|21436.97|10
1629766560000|2021-08-24 00:56:00|21560.65|21440.65|21575.45|21455.45|21575.45|21455.45|21560.65|21440.65|9
1629766570000|2021-08-24 00:56:10|21575.36|21455.36|21576.95|21456.95|21576.95|21456.95|21575.33|21455.33|10
1629766580000|2021-08-24 00:56:20|21578.63|21458.63|21579.99|21459.99|21580.39|21460.39|21578.63|21458.63|10
1629766590000|2021-08-24 00:56:30|21580.33|21460.33|21581.92|21461.92|21582.15|21462.15|21580.23|21460.23|10
1629766600000|2021-08-24 00:56:40|21584.1|21464.1|21584.53|21464.53|21586.12|21466.12|21583.93|21463.93|10
1629766610000|2021-08-24 00:56:50|21583.99|21463.99|21583.7|21463.7|21583.99|21463.99|21583.06|21463.06|10
1629766620000|2021-08-24 00:57:00|21583.52|21463.52|21592.29|21472.29|21592.29|21472.29|21583.52|21463.52|10
1629766630000|2021-08-24 00:57:10|21592.19|21472.19|21597.27|21477.27|21597.27|21477.27|21592.19|21472.19|10
1629766640000|2021-08-24 00:57:20|21598.6|21478.6|21600.88|21480.88|21601.23|21481.23|21598.6|21478.6|10
1629766650000|2021-08-24 00:57:30|21600.78|21480.78|21610.85|21490.85|21610.85|21490.85|21600.78|21480.78|9
1629766660000|2021-08-24 00:57:40|21609.59|21489.59|21611.94|21491.94|21611.94|21491.94|21608.77|21488.77|10
1629766670000|2021-08-24 00:57:50|21612.21|21492.21|21619.1|21499.1|21619.1|21499.1|21612.21|21492.21|10
1629766680000|2021-08-24 00:58:00|21619.8|21499.8|21619.26|21499.26|21620.31|21500.31|21618.98|21498.98|10
1629766690000|2021-08-24 00:58:10|21619.09|21499.09|21626.59|21506.59|21627.07|21507.07|21619.09|21499.09|10
1629766700000|2021-08-24 00:58:20|21627.24|21507.24|21633.67|21513.67|21633.67|21513.67|21627.24|21507.24|10
1629766710000|2021-08-24 00:58:30|21634.47|21514.47|21645.91|21525.91|21645.91|21525.91|21634.47|21514.47|10
1629766720000|2021-08-24 00:58:40|21645.9|21525.9|21650.88|21530.88|21650.88|21530.88|21645.9|21525.9|10
1629766730000|2021-08-24 00:58:50|21650.81|21530.81|21649.87|21529.87|21650.81|21530.81|21647.9|21527.9|10
1629766740000|2021-08-24 00:59:00|21649.89|21529.89|21653.53|21533.53|21653.53|21533.53|21649.89|21529.89|10
1629766750000|2021-08-24 00:59:10|21653.41|21533.41|21651.14|21531.14|21653.41|21533.41|21650.99|21530.99|10
1629766760000|2021-08-24 00:59:20|21650.66|21530.66|21639.45|21519.45|21650.66|21530.66|21639.45|21519.45|10
1629766770000|2021-08-24 00:59:30|21638.2|21518.2|21633.57|21513.57|21638.2|21518.2|21633.54|21513.54|10
1629766780000|2021-08-24 00:59:40|21633.27|21513.27|21626|21506|21633.27|21513.27|21625.87|21505.87|9
1629766790000|2021-08-24 00:59:50|21625.66|21505.66|21623.99|21503.99|21626.26|21506.26|21623.94|21503.94|9
1629766800000|2021-08-24 01:00:00|21625.27|21505.27|21621.67|21501.67|21626.38|21506.38|21621.36|21501.36|10
1629766810000|2021-08-24 01:00:10|21620.96|21500.96|21613.47|21493.47|21620.96|21500.96|21612.96|21492.96|10
1629766820000|2021-08-24 01:00:20|21612.76|21492.76|21613.58|21493.58|21613.58|21493.58|21612.18|21492.18|10
1629766830000|2021-08-24 01:00:30|21613.88|21493.88|21618.2|21498.2|21618.2|21498.2|21613.88|21493.88|9
1629766840000|2021-08-24 01:00:40|21619.1|21499.1|21623.27|21503.27|21623.27|21503.27|21619.1|21499.1|10
1629766850000|2021-08-24 01:00:50|21623.4|21503.4|21629.98|21509.98|21629.98|21509.98|21623.4|21503.4|10
1629766860000|2021-08-24 01:01:00|21632.94|21512.94|21640.18|21520.18|21640.18|21520.18|21632.94|21512.94|10
1629766870000|2021-08-24 01:01:10|21639.65|21519.65|21646.54|21526.54|21646.54|21526.54|21639.65|21519.65|10
1629766880000|2021-08-24 01:01:20|21647.39|21527.39|21647.46|21527.46|21647.76|21527.76|21646.93|21526.93|10
1629766890000|2021-08-24 01:01:30|21648.89|21528.89|21649.29|21529.29|21649.88|21529.88|21648.76|21528.76|10
1629766900000|2021-08-24 01:01:40|21649.24|21529.24|21647.33|21527.33|21649.24|21529.24|21647.33|21527.33|10
1629766910000|2021-08-24 01:01:50|21646.43|21526.43|21641.67|21521.67|21646.43|21526.43|21641.22|21521.22|10
1629766920000|2021-08-24 01:02:00|21641.76|21521.76|21640.57|21520.57|21642.43|21522.43|21640.33|21520.33|10
1629766930000|2021-08-24 01:02:10|21640.53|21520.53|21639.48|21519.48|21640.58|21520.58|21639.03|21519.03|10
1629766940000|2021-08-24 01:02:20|21639.23|21519.23|21637.67|21517.67|21639.23|21519.23|21636.98|21516.98|10
1629766950000|2021-08-24 01:02:30|21637.35|21517.35|21631.16|21511.16|21637.5|21517.5|21631.16|21511.16|9
1629766960000|2021-08-24 01:02:40|21630.74|21510.74|21631.34|21511.34|21631.67|21511.67|21630.09|21510.09|10
1629766970000|2021-08-24 01:02:50|21631.27|21511.27|21629.8|21509.8|21631.27|21511.27|21629.5|21509.5|10
1629766980000|2021-08-24 01:03:00|21630.1|21510.1|21626.29|21506.29|21630.1|21510.1|21625.07|21505.07|9
1629766990000|2021-08-24 01:03:10|21626.56|21506.56|21618.34|21498.34|21626.56|21506.56|21618.23|21498.23|10
1629767000000|2021-08-24 01:03:20|21617.82|21497.82|21609.89|21489.89|21617.82|21497.82|21609.89|21489.89|10
1629767010000|2021-08-24 01:03:30|21610.8|21490.8|21596.11|21476.11|21610.8|21490.8|21596.11|21476.11|10
1629767020000|2021-08-24 01:03:40|21594.43|21474.43|21589.68|21469.68|21594.65|21474.65|21589.68|21469.68|10
1629767030000|2021-08-24 01:03:50|21589.52|21469.52|21587.81|21467.81|21590.28|21470.28|21587.12|21467.12|10
1629767040000|2021-08-24 01:04:00|21587.59|21467.59|21581.9|21461.9|21587.59|21467.59|21580.73|21460.73|10
1629767050000|2021-08-24 01:04:10|21582.02|21462.02|21580.35|21460.35|21582.02|21462.02|21579.99|21459.99|9
1629767060000|2021-08-24 01:04:20|21579.76|21459.76|21578.34|21458.34|21580.14|21460.14|21578.34|21458.34|10
1629767070000|2021-08-24 01:04:30|21579.02|21459.02|21579.79|21459.79|21582|21462|21579.02|21459.02|10
1629767080000|2021-08-24 01:04:40|21579.75|21459.75|21574.04|21454.04|21579.75|21459.75|21574.04|21454.04|10
1629767090000|2021-08-24 01:04:50|21573.96|21453.96|21569.13|21449.13|21573.96|21453.96|21569.13|21449.13|10
1629767100000|2021-08-24 01:05:00|21569.15|21449.15|21557.27|21437.27|21569.15|21449.15|21557.27|21437.27|10
1629767110000|2021-08-24 01:05:10|21557.36|21437.36|21560.08|21440.08|21560.08|21440.08|21557.36|21437.36|10
1629767120000|2021-08-24 01:05:20|21561.44|21441.44|21555.69|21435.69|21561.44|21441.44|21555.64|21435.64|10
1629767130000|2021-08-24 01:05:30|21554.93|21434.93|21543.88|21423.88|21555.13|21435.13|21543.88|21423.88|10
1629767140000|2021-08-24 01:05:40|21542.91|21422.91|21533.04|21413.04|21542.91|21422.91|21533.04|21413.04|10
1629767150000|2021-08-24 01:05:50|21535.59|21415.59|21521.92|21401.92|21535.59|21415.59|21521.66|21401.66|10
1629767160000|2021-08-24 01:06:00|21519.4|21399.4|21502.76|21382.76|21519.4|21399.4|21502.76|21382.76|10
1629767170000|2021-08-24 01:06:10|21503.02|21383.02|21488.29|21368.29|21503.02|21383.02|21488.29|21368.29|10
1629767180000|2021-08-24 01:06:20|21488.34|21368.34|21473.99|21353.99|21490.37|21370.37|21473.99|21353.99|10
1629767190000|2021-08-24 01:06:30|21471.35|21351.35|21457.31|21337.31|21471.35|21351.35|21456.85|21336.85|10
1629767200000|2021-08-24 01:06:40|21458.01|21338.01|21463.32|21343.32|21463.32|21343.32|21457.55|21337.55|10
1629767210000|2021-08-24 01:06:50|21467.76|21347.76|21471.68|21351.68|21472|21352|21467.45|21347.45|10
1629767220000|2021-08-24 01:07:00|21471.86|21351.86|21468.58|21348.58|21474.62|21354.62|21468.58|21348.58|10
1629767230000|2021-08-24 01:07:10|21467.99|21347.99|21462.67|21342.67|21467.99|21347.99|21462.67|21342.67|10
1629767240000|2021-08-24 01:07:20|21461.94|21341.94|21467.77|21347.77|21467.77|21347.77|21461.39|21341.39|10
1629767250000|2021-08-24 01:07:30|21465.51|21345.51|21467.46|21347.46|21467.46|21347.46|21465.33|21345.33|10
1629767260000|2021-08-24 01:07:40|21467.74|21347.74|21480.42|21360.42|21480.42|21360.42|21467.74|21347.74|10
1629767270000|2021-08-24 01:07:50|21479.9|21359.9|21479.79|21359.79|21479.9|21359.9|21477.83|21357.83|10
1629767280000|2021-08-24 01:08:00|21479.94|21359.94|21489.51|21369.51|21489.51|21369.51|21479.94|21359.94|10
1629767290000|2021-08-24 01:08:10|21490.89|21370.89|21495.98|21375.98|21497.79|21377.79|21490.89|21370.89|10
1629767300000|2021-08-24 01:08:20|21497.23|21377.23|21503.2|21383.2|21503.57|21383.57|21497.23|21377.23|10
1629767310000|2021-08-24 01:08:30|21502.3|21382.3|21501|21381|21502.67|21382.67|21501|21381|10
1629767320000|2021-08-24 01:08:40|21500.92|21380.92|21498.82|21378.82|21500.98|21380.98|21498.69|21378.69|9
1629767330000|2021-08-24 01:08:50|21498.4|21378.4|21494.59|21374.59|21498.4|21378.4|21494.59|21374.59|10
1629767340000|2021-08-24 01:09:00|21495.32|21375.32|21496.79|21376.79|21496.79|21376.79|21495.32|21375.32|10
1629767350000|2021-08-24 01:09:10|21498.24|21378.24|21501.42|21381.42|21501.42|21381.42|21497.61|21377.61|10
1629767360000|2021-08-24 01:09:20|21501.55|21381.55|21503.23|21383.23|21503.23|21383.23|21501.55|21381.55|10
1629767370000|2021-08-24 01:09:30|21503.54|21383.54|21506.61|21386.61|21506.61|21386.61|21503.54|21383.54|10
1629767380000|2021-08-24 01:09:40|21506.88|21386.88|21508.79|21388.79|21508.79|21388.79|21506.84|21386.84|10
1629767390000|2021-08-24 01:09:50|21508.54|21388.54|21507.51|21387.51|21508.54|21388.54|21506.15|21386.15|10
1629767400000|2021-08-24 01:10:00|21509.85|21389.85|21512.89|21392.89|21513.76|21393.76|21509.85|21389.85|10
1629767410000|2021-08-24 01:10:10|21512.92|21392.92|21512.01|21392.01|21513.28|21393.28|21512.01|21392.01|10
1629767420000|2021-08-24 01:10:20|21511.3|21391.3|21507.48|21387.48|21511.43|21391.43|21507.48|21387.48|10
1629767430000|2021-08-24 01:10:30|21507.51|21387.51|21505.06|21385.06|21507.51|21387.51|21505.06|21385.06|9
1629767440000|2021-08-24 01:10:40|21503.83|21383.83|21496.96|21376.96|21503.83|21383.83|21496.96|21376.96|10
1629767450000|2021-08-24 01:10:50|21495.59|21375.59|21486.51|21366.51|21495.59|21375.59|21486.51|21366.51|10
1629767460000|2021-08-24 01:11:00|21487.68|21367.68|21488.62|21368.62|21489.16|21369.16|21486.58|21366.58|10
1629767470000|2021-08-24 01:11:10|21488|21368|21480.29|21360.29|21488|21368|21480.29|21360.29|10
1629767480000|2021-08-24 01:11:20|21476.98|21356.98|21474.59|21354.59|21476.98|21356.98|21474.59|21354.59|10
1629767490000|2021-08-24 01:11:30|21474.65|21354.65|21467.08|21347.08|21474.65|21354.65|21467.08|21347.08|10
1629767500000|2021-08-24 01:11:40|21466.63|21346.63|21451.8|21331.8|21466.63|21346.63|21451.8|21331.8|10
1629767510000|2021-08-24 01:11:50|21451.19|21331.19|21452.91|21332.91|21452.91|21332.91|21448.25|21328.25|10
1629767520000|2021-08-24 01:12:00|21454.08|21334.08|21455.98|21335.98|21456.67|21336.67|21454.08|21334.08|10
1629767530000|2021-08-24 01:12:10|21456.49|21336.49|21452.5|21332.5|21456.49|21336.49|21452.5|21332.5|10
1629767540000|2021-08-24 01:12:20|21452.22|21332.22|21452.45|21332.45|21453.43|21333.43|21451.98|21331.98|10
1629767550000|2021-08-24 01:12:30|21453.07|21333.07|21458.34|21338.34|21458.34|21338.34|21452.74|21332.74|9
1629767560000|2021-08-24 01:12:40|21457.52|21337.52|21464.52|21344.52|21464.52|21344.52|21456.44|21336.44|10
1629767570000|2021-08-24 01:12:50|21464.14|21344.14|21467.81|21347.81|21467.81|21347.81|21462.99|21342.99|10
1629767580000|2021-08-24 01:13:00|21467.62|21347.62|21468.46|21348.46|21468.61|21348.61|21466.09|21346.09|10
1629767590000|2021-08-24 01:13:10|21470.47|21350.47|21469.94|21349.94|21470.47|21350.47|21469.15|21349.15|10
1629767600000|2021-08-24 01:13:20|21469.93|21349.93|21468.55|21348.55|21469.93|21349.93|21468.01|21348.01|10
1629767610000|2021-08-24 01:13:30|21468.14|21348.14|21471.55|21351.55|21472.96|21352.96|21467.96|21347.96|10
1629767620000|2021-08-24 01:13:40|21472.15|21352.15|21461.62|21341.62|21472.15|21352.15|21461.62|21341.62|10
1629767630000|2021-08-24 01:13:50|21460.14|21340.14|21456.25|21336.25|21460.14|21340.14|21454.43|21334.43|10
1629767640000|2021-08-24 01:14:00|21455.93|21335.93|21448.25|21328.25|21455.95|21335.95|21448.25|21328.25|10
1629767650000|2021-08-24 01:14:10|21448.57|21328.57|21445.74|21325.74|21448.57|21328.57|21445.74|21325.74|10
1629767660000|2021-08-24 01:14:20|21445.09|21325.09|21450.78|21330.78|21450.78|21330.78|21445.09|21325.09|9
1629767670000|2021-08-24 01:14:30|21452.55|21332.55|21459.35|21339.35|21459.35|21339.35|21452.55|21332.55|10
1629767680000|2021-08-24 01:14:40|21461.2|21341.2|21464.78|21344.78|21464.98|21344.98|21460.72|21340.72|10
1629767690000|2021-08-24 01:14:50|21464.97|21344.97|21473.89|21353.89|21473.89|21353.89|21462.83|21342.83|10
1629767700000|2021-08-24 01:15:00|21475.72|21355.72|21487.03|21367.03|21487.03|21367.03|21475.72|21355.72|10
1629767710000|2021-08-24 01:15:10|21488.79|21368.79|21489.27|21369.27|21491.48|21371.48|21488.63|21368.63|10
1629767720000|2021-08-24 01:15:20|21488.5|21368.5|21478.36|21358.36|21488.5|21368.5|21478.36|21358.36|10
1629767730000|2021-08-24 01:15:30|21474.44|21354.44|21454.66|21334.66|21474.44|21354.44|21454.66|21334.66|10
1629767740000|2021-08-24 01:15:40|21456.51|21336.51|21458.79|21338.79|21458.79|21338.79|21455.11|21335.11|10
1629767750000|2021-08-24 01:15:50|21461.05|21341.05|21463.3|21343.3|21463.85|21343.85|21460.55|21340.55|10
1629767760000|2021-08-24 01:16:00|21463.16|21343.16|21465.35|21345.35|21465.44|21345.44|21462.75|21342.75|10
1629767770000|2021-08-24 01:16:10|21466.13|21346.13|21470.69|21350.69|21470.69|21350.69|21466.13|21346.13|10
1629767780000|2021-08-24 01:16:20|21470.87|21350.87|21472.12|21352.12|21472.12|21352.12|21470.23|21350.23|10
1629767790000|2021-08-24 01:16:30|21471.81|21351.81|21466.12|21346.12|21472.08|21352.08|21466.12|21346.12|9
1629767800000|2021-08-24 01:16:40|21467.87|21347.87|21467.97|21347.97|21468.94|21348.94|21466.99|21346.99|10
1629767810000|2021-08-24 01:16:50|21467.58|21347.58|21458.71|21338.71|21467.58|21347.58|21458.71|21338.71|10
1629767820000|2021-08-24 01:17:00|21457.18|21337.18|21456.59|21336.59|21457.75|21337.75|21456.09|21336.09|10
1629767830000|2021-08-24 01:17:10|21456.49|21336.49|21452.32|21332.32|21456.49|21336.49|21452.32|21332.32|10
1629767840000|2021-08-24 01:17:20|21452.31|21332.31|21452.89|21332.89|21452.89|21332.89|21452.28|21332.28|10
1629767850000|2021-08-24 01:17:30|21452.92|21332.92|21457.66|21337.66|21457.66|21337.66|21452.92|21332.92|10
1629767860000|2021-08-24 01:17:40|21457.38|21337.38|21461.53|21341.53|21461.53|21341.53|21457.38|21337.38|10
1629767870000|2021-08-24 01:17:50|21462.43|21342.43|21471.1|21351.1|21471.1|21351.1|21462.43|21342.43|10
1629767880000|2021-08-24 01:18:00|21472.01|21352.01|21472.89|21352.89|21476.94|21356.94|21472.01|21352.01|10
1629767890000|2021-08-24 01:18:10|21472.52|21352.52|21469.84|21349.84|21472.52|21352.52|21468.74|21348.74|10
1629767900000|2021-08-24 01:18:20|21469.55|21349.55|21467.45|21347.45|21469.55|21349.55|21467.07|21347.07|10
1629767910000|2021-08-24 01:18:30|21467.67|21347.67|21467.64|21347.64|21469.2|21349.2|21466.71|21346.71|10
1629767920000|2021-08-24 01:18:40|21468.9|21348.9|21466.55|21346.55|21469.8|21349.8|21466.55|21346.55|10
1629767930000|2021-08-24 01:18:50|21466.82|21346.82|21467.54|21347.54|21467.73|21347.73|21466.82|21346.82|10
1629767940000|2021-08-24 01:19:00|21467.05|21347.05|21467.11|21347.11|21467.11|21347.11|21464.29|21344.29|10
1629767950000|2021-08-24 01:19:10|21467.01|21347.01|21473.21|21353.21|21473.37|21353.37|21465.52|21345.52|10
1629767960000|2021-08-24 01:19:20|21473.92|21353.92|21475.34|21355.34|21475.83|21355.83|21473.92|21353.92|10
1629767970000|2021-08-24 01:19:30|21475.98|21355.98|21478.8|21358.8|21480.5|21360.5|21475.72|21355.72|10
1629767980000|2021-08-24 01:19:40|21478.18|21358.18|21480.68|21360.68|21481.35|21361.35|21478.18|21358.18|10
1629767990000|2021-08-24 01:19:50|21480.75|21360.75|21479.25|21359.25|21481.56|21361.56|21478.94|21358.94|10
1629768000000|2021-08-24 01:20:00|21478.92|21358.92|21477.94|21357.94|21479.59|21359.59|21477.94|21357.94|10
1629768010000|2021-08-24 01:20:10|21478.3|21358.3|21479.08|21359.08|21479.08|21359.08|21477.62|21357.62|10
1629768020000|2021-08-24 01:20:20|21478.23|21358.23|21481.48|21361.48|21481.48|21361.48|21478.23|21358.23|10
1629768030000|2021-08-24 01:20:30|21481.23|21361.23|21482.78|21362.78|21483.2|21363.2|21480.98|21360.98|10
1629768040000|2021-08-24 01:20:40|21482.99|21362.99|21478.37|21358.37|21483.21|21363.21|21478.37|21358.37|10
1629768050000|2021-08-24 01:20:50|21477.98|21357.98|21472.84|21352.84|21478.79|21358.79|21472.84|21352.84|10
1629768060000|2021-08-24 01:21:00|21471.85|21351.85|21466.53|21346.53|21472.04|21352.04|21466.53|21346.53|10
1629768070000|2021-08-24 01:21:10|21465.57|21345.57|21455.66|21335.66|21466.53|21346.53|21455.38|21335.38|10
1629768080000|2021-08-24 01:21:20|21456.21|21336.21|21455.6|21335.6|21456.21|21336.21|21452.56|21332.56|10
1629768090000|2021-08-24 01:21:30|21457.27|21337.27|21483.91|21363.91|21483.91|21363.91|21457.27|21337.27|10
1629768100000|2021-08-24 01:21:40|21486.51|21366.51|21488.03|21368.03|21489.6|21369.6|21485.95|21365.95|10
1629768110000|2021-08-24 01:21:50|21488.04|21368.04|21496.66|21376.66|21496.66|21376.66|21487.39|21367.39|10
1629768120000|2021-08-24 01:22:00|21498.28|21378.28|21506.78|21386.78|21507.28|21387.28|21498|21378|10
1629768130000|2021-08-24 01:22:10|21507.41|21387.41|21515.63|21395.63|21515.63|21395.63|21506.48|21386.48|10
1629768140000|2021-08-24 01:22:20|21516.32|21396.32|21517.76|21397.76|21518.42|21398.42|21516.32|21396.32|9
1629768150000|2021-08-24 01:22:30|21517.6|21397.6|21520.63|21400.63|21520.63|21400.63|21517.6|21397.6|9
1629768160000|2021-08-24 01:22:40|21522.06|21402.06|21520.68|21400.68|21522.62|21402.62|21520.68|21400.68|10
1629768170000|2021-08-24 01:22:50|21519.57|21399.57|21519.69|21399.69|21519.69|21399.69|21517.3|21397.3|10
1629768180000|2021-08-24 01:23:00|21519.78|21399.78|21527.95|21407.95|21527.95|21407.95|21519.77|21399.77|10
1629768190000|2021-08-24 01:23:10|21526.97|21406.97|21526.72|21406.72|21529.19|21409.19|21525.96|21405.96|10
1629768200000|2021-08-24 01:23:20|21524.51|21404.51|21526.83|21406.83|21526.85|21406.85|21522.2|21402.2|10
1629768210000|2021-08-24 01:23:30|21527.05|21407.05|21523.18|21403.18|21527.05|21407.05|21522.32|21402.32|9
1629768220000|2021-08-24 01:23:40|21523.04|21403.04|21521.17|21401.17|21523.86|21403.86|21521.17|21401.17|10
1629768230000|2021-08-24 01:23:50|21520.33|21400.33|21511.43|21391.43|21520.33|21400.33|21511.43|21391.43|10
1629768240000|2021-08-24 01:24:00|21511.35|21391.35|21507.95|21387.95|21511.55|21391.55|21507.95|21387.95|10
1629768250000|2021-08-24 01:24:10|21507.71|21387.71|21509.44|21389.44|21509.44|21389.44|21507.18|21387.18|10
1629768260000|2021-08-24 01:24:20|21509.21|21389.21|21510.24|21390.24|21511.81|21391.81|21509.21|21389.21|10
1629768270000|2021-08-24 01:24:30|21511.02|21391.02|21502.74|21382.74|21511.02|21391.02|21502.74|21382.74|10
1629768280000|2021-08-24 01:24:40|21502.57|21382.57|21504.46|21384.46|21504.97|21384.97|21502.57|21382.57|10
1629768290000|2021-08-24 01:24:50|21503.75|21383.75|21501.67|21381.67|21503.88|21383.88|21501.67|21381.67|10
1629768300000|2021-08-24 01:25:00|21501.32|21381.32|21498.79|21378.79|21501.32|21381.32|21498.1|21378.1|10
1629768310000|2021-08-24 01:25:10|21498.69|21378.69|21501.78|21381.78|21501.78|21381.78|21498.13|21378.13|10
1629768320000|2021-08-24 01:25:20|21500.81|21380.81|21508.28|21388.28|21508.69|21388.69|21500.81|21380.81|10
1629768330000|2021-08-24 01:25:30|21509.17|21389.17|21505.85|21385.85|21509.17|21389.17|21505.85|21385.85|10
1629768340000|2021-08-24 01:25:40|21505.35|21385.35|21504.22|21384.22|21506.88|21386.88|21503.29|21383.29|10
1629768350000|2021-08-24 01:25:50|21504.4|21384.4|21502.14|21382.14|21504.68|21384.68|21501.67|21381.67|10
1629768360000|2021-08-24 01:26:00|21501.31|21381.31|21498.38|21378.38|21501.31|21381.31|21497.64|21377.64|9
1629768370000|2021-08-24 01:26:10|21495.24|21375.24|21496.05|21376.05|21496.05|21376.05|21493.68|21373.68|9
1629768380000|2021-08-24 01:26:20|21495.84|21375.84|21496.97|21376.97|21496.97|21376.97|21495.65|21375.65|10
1629768390000|2021-08-24 01:26:30|21497.24|21377.24|21500.28|21380.28|21501.43|21381.43|21497.11|21377.11|10
1629768400000|2021-08-24 01:26:40|21500.26|21380.26|21506.14|21386.14|21506.3|21386.3|21500.26|21380.26|10
1629768410000|2021-08-24 01:26:50|21506.86|21386.86|21510.58|21390.58|21510.58|21390.58|21506.19|21386.19|9
1629768420000|2021-08-24 01:27:00|21510.92|21390.92|21512.45|21392.45|21512.45|21392.45|21510.74|21390.74|10
1629768430000|2021-08-24 01:27:10|21512.32|21392.32|21511.44|21391.44|21512.85|21392.85|21511.44|21391.44|10
1629768440000|2021-08-24 01:27:20|21511.98|21391.98|21525.58|21405.58|21525.58|21405.58|21511.98|21391.98|10
1629768450000|2021-08-24 01:27:30|21526.18|21406.18|21530.2|21410.2|21530.71|21410.71|21525.84|21405.84|10
1629768460000|2021-08-24 01:27:40|21529.4|21409.4|21525.55|21405.55|21529.71|21409.71|21525.55|21405.55|9
1629768470000|2021-08-24 01:27:50|21525.33|21405.33|21529.24|21409.24|21529.24|21409.24|21525.33|21405.33|9
1629768480000|2021-08-24 01:28:00|21529.8|21409.8|21531.88|21411.88|21531.88|21411.88|21529.66|21409.66|8
1629768490000|2021-08-24 01:28:10|21531.22|21411.22|21532.56|21412.56|21532.56|21412.56|21529.99|21409.99|10
1629768500000|2021-08-24 01:28:20|21531.77|21411.77|21531.19|21411.19|21532.57|21412.57|21530.8|21410.8|10
1629768510000|2021-08-24 01:28:30|21530.4|21410.4|21529.64|21409.64|21530.45|21410.45|21529.58|21409.58|10
1629768520000|2021-08-24 01:28:40|21529.57|21409.57|21529.61|21409.61|21529.61|21409.61|21528.55|21408.55|10
1629768530000|2021-08-24 01:28:50|21529.69|21409.69|21529.08|21409.08|21529.83|21409.83|21529.08|21409.08|10
1629768540000|2021-08-24 01:29:00|21528.02|21408.02|21522.93|21402.93|21528.02|21408.02|21521.81|21401.81|9
1629768550000|2021-08-24 01:29:10|21522.49|21402.49|21524.48|21404.48|21524.48|21404.48|21522.25|21402.25|10
1629768560000|2021-08-24 01:29:20|21524.67|21404.67|21526.02|21406.02|21526.08|21406.08|21524.67|21404.67|10
1629768570000|2021-08-24 01:29:30|21525.94|21405.94|21526.56|21406.56|21526.83|21406.83|21525|21405|9
1629768580000|2021-08-24 01:29:40|21528.46|21408.46|21532.44|21412.44|21532.44|21412.44|21527.91|21407.91|9
1629768590000|2021-08-24 01:29:50|21532.23|21412.23|21534.65|21414.65|21534.65|21414.65|21531.6|21411.6|10
1629768600000|2021-08-24 01:30:00|21536.05|21416.05|21535.57|21415.57|21539.37|21419.37|21535.57|21415.57|10
1629768610000|2021-08-24 01:30:10|21536.2|21416.2|21538.31|21418.31|21538.31|21418.31|21535.83|21415.83|10
1629768620000|2021-08-24 01:30:20|21537.89|21417.89|21541.32|21421.32|21541.88|21421.88|21537.89|21417.89|10
1629768630000|2021-08-24 01:30:30|21541.76|21421.76|21544.42|21424.42|21544.42|21424.42|21541.17|21421.17|10
1629768640000|2021-08-24 01:30:40|21544.76|21424.76|21548.2|21428.2|21549.11|21429.11|21544.76|21424.76|10
1629768650000|2021-08-24 01:30:50|21548.93|21428.93|21555.21|21435.21|21555.21|21435.21|21548.93|21428.93|10
1629768660000|2021-08-24 01:31:00|21557.17|21437.17|21557.44|21437.44|21557.45|21437.45|21556.43|21436.43|10
1629768670000|2021-08-24 01:31:10|21557.53|21437.53|21560.04|21440.04|21560.04|21440.04|21557.53|21437.53|9
1629768680000|2021-08-24 01:31:20|21560.23|21440.23|21563.31|21443.31|21564.42|21444.42|21559.27|21439.27|10
1629768690000|2021-08-24 01:31:30|21562.94|21442.94|21565.7|21445.7|21565.82|21445.82|21562.94|21442.94|9
1629768700000|2021-08-24 01:31:40|21566.98|21446.98|21571.02|21451.02|21571.14|21451.14|21566.98|21446.98|10
1629768710000|2021-08-24 01:31:50|21571.52|21451.52|21575.23|21455.23|21575.23|21455.23|21571.52|21451.52|10
1629768720000|2021-08-24 01:32:00|21575.09|21455.09|21575.76|21455.76|21576.08|21456.08|21575.08|21455.08|10
1629768730000|2021-08-24 01:32:10|21575.95|21455.95|21575.75|21455.75|21576.99|21456.99|21575.22|21455.22|10
1629768740000|2021-08-24 01:32:20|21576.1|21456.1|21578.24|21458.24|21579.25|21459.25|21576.05|21456.05|10
1629768750000|2021-08-24 01:32:30|21578.48|21458.48|21581.65|21461.65|21581.65|21461.65|21578.48|21458.48|10
1629768760000|2021-08-24 01:32:40|21582.05|21462.05|21582.52|21462.52|21582.89|21462.89|21582.02|21462.02|10
1629768770000|2021-08-24 01:32:50|21583.31|21463.31|21584.06|21464.06|21584.59|21464.59|21583.31|21463.31|10
1629768780000|2021-08-24 01:33:00|21584.8|21464.8|21579.08|21459.08|21584.8|21464.8|21579.08|21459.08|9
1629768790000|2021-08-24 01:33:10|21579.21|21459.21|21573.07|21453.07|21579.57|21459.57|21573.07|21453.07|9
1629768800000|2021-08-24 01:33:20|21572.33|21452.33|21568.55|21448.55|21572.33|21452.33|21568.55|21448.55|9
1629768810000|2021-08-24 01:33:30|21568.59|21448.59|21570.37|21450.37|21570.37|21450.37|21568.59|21448.59|10
1629768820000|2021-08-24 01:33:40|21570.46|21450.46|21571.77|21451.77|21571.77|21451.77|21570.43|21450.43|9
1629768830000|2021-08-24 01:33:50|21571.92|21451.92|21572.82|21452.82|21572.82|21452.82|21570.03|21450.03|9
1629768840000|2021-08-24 01:34:00|21573.07|21453.07|21573.16|21453.16|21573.59|21453.59|21572.88|21452.88|10
1629768850000|2021-08-24 01:34:10|21572.77|21452.77|21572.43|21452.43|21573.3|21453.3|21572.43|21452.43|10
1629768860000|2021-08-24 01:34:20|21573.38|21453.38|21573.02|21453.02|21574.08|21454.08|21573.02|21453.02|10
1629768870000|2021-08-24 01:34:30|21573.54|21453.54|21576.45|21456.45|21576.45|21456.45|21573.54|21453.54|10
1629768880000|2021-08-24 01:34:40|21576.32|21456.32|21574.65|21454.65|21576.32|21456.32|21574.65|21454.65|10
1629768890000|2021-08-24 01:34:50|21575.41|21455.41|21573.64|21453.64|21575.41|21455.41|21573.17|21453.17|10
1629768900000|2021-08-24 01:35:00|21573.45|21453.45|21569.87|21449.87|21573.45|21453.45|21569.87|21449.87|9
1629768910000|2021-08-24 01:35:10|21568.06|21448.06|21568.34|21448.34|21568.59|21448.59|21566.67|21446.67|10
1629768920000|2021-08-24 01:35:20|21567.99|21447.99|21563.48|21443.48|21567.99|21447.99|21563.48|21443.48|10
1629768930000|2021-08-24 01:35:30|21562.9|21442.9|21562.6|21442.6|21562.9|21442.9|21561.88|21441.88|9
1629768940000|2021-08-24 01:35:40|21562.88|21442.88|21562.68|21442.68|21563.32|21443.32|21561.35|21441.35|10
1629768950000|2021-08-24 01:35:50|21560.96|21440.96|21559.34|21439.34|21560.96|21440.96|21559.17|21439.17|10
1629768960000|2021-08-24 01:36:00|21559.15|21439.15|21559.47|21439.47|21559.47|21439.47|21558.42|21438.42|7
1629768970000|2021-08-24 01:36:10|21556.25|21436.25|21550.1|21430.1|21556.25|21436.25|21550.1|21430.1|10
1629768980000|2021-08-24 01:36:20|21549.53|21429.53|21548.07|21428.07|21549.53|21429.53|21548.07|21428.07|10
1629768990000|2021-08-24 01:36:30|21547.85|21427.85|21547.49|21427.49|21549.12|21429.12|21547.49|21427.49|10
1629769000000|2021-08-24 01:36:40|21548.68|21428.68|21551.03|21431.03|21551.45|21431.45|21548.68|21428.68|10
1629769010000|2021-08-24 01:36:50|21550.81|21430.81|21549|21429|21550.81|21430.81|21548.82|21428.82|9
1629769020000|2021-08-24 01:37:00|21548.99|21428.99|21548.96|21428.96|21548.99|21428.99|21547.3|21427.3|10
1629769030000|2021-08-24 01:37:10|21549.1|21429.1|21549.17|21429.17|21549.22|21429.22|21548.72|21428.72|10
1629769040000|2021-08-24 01:37:20|21549.35|21429.35|21545.97|21425.97|21549.35|21429.35|21545.46|21425.46|10
1629769050000|2021-08-24 01:37:30|21546.37|21426.37|21549.58|21429.58|21549.58|21429.58|21546.37|21426.37|10
1629769060000|2021-08-24 01:37:40|21550.61|21430.61|21553.03|21433.03|21553.03|21433.03|21550.4|21430.4|9
1629769070000|2021-08-24 01:37:50|21552.95|21432.95|21557.14|21437.14|21557.14|21437.14|21552.95|21432.95|10
1629769080000|2021-08-24 01:38:00|21559.36|21439.36|21562.39|21442.39|21562.78|21442.78|21559|21439|10
1629769090000|2021-08-24 01:38:10|21562.82|21442.82|21565.83|21445.83|21566.41|21446.41|21562.82|21442.82|10
1629769100000|2021-08-24 01:38:20|21566.58|21446.58|21572.48|21452.48|21572.48|21452.48|21566.58|21446.58|10
1629769110000|2021-08-24 01:38:30|21571.15|21451.15|21574.49|21454.49|21574.6|21454.6|21571.15|21451.15|10
1629769120000|2021-08-24 01:38:40|21574.71|21454.71|21573.83|21453.83|21574.71|21454.71|21572.97|21452.97|10
1629769130000|2021-08-24 01:38:50|21573.73|21453.73|21578.47|21458.47|21578.47|21458.47|21573.73|21453.73|10
1629769140000|2021-08-24 01:39:00|21579.27|21459.27|21580.13|21460.13|21580.62|21460.62|21578.67|21458.67|9
1629769150000|2021-08-24 01:39:10|21578.49|21458.49|21576.24|21456.24|21578.49|21458.49|21576.24|21456.24|9
1629769160000|2021-08-24 01:39:20|21577.57|21457.57|21576.38|21456.38|21577.66|21457.66|21576.14|21456.14|10
1629769170000|2021-08-24 01:39:30|21576.48|21456.48|21579.26|21459.26|21579.26|21459.26|21576.26|21456.26|9
1629769180000|2021-08-24 01:39:40|21578.69|21458.69|21577.06|21457.06|21578.83|21458.83|21576.88|21456.88|9
1629769190000|2021-08-24 01:39:50|21577.17|21457.17|21577.15|21457.15|21577.4|21457.4|21576.97|21456.97|8
1629769200000|2021-08-24 01:40:00|21577.63|21457.63|21573.83|21453.83|21577.63|21457.63|21573.83|21453.83|10
1629769210000|2021-08-24 01:40:10|21573.65|21453.65|21567.74|21447.74|21573.65|21453.65|21567.74|21447.74|10
1629769220000|2021-08-24 01:40:20|21567.69|21447.69|21567.75|21447.75|21568.19|21448.19|21567.42|21447.42|10
1629769230000|2021-08-24 01:40:30|21567.57|21447.57|21564.4|21444.4|21567.57|21447.57|21564.4|21444.4|8
1629769240000|2021-08-24 01:40:40|21564.53|21444.53|21564.91|21444.91|21565.04|21445.04|21564.19|21444.19|8
1629769250000|2021-08-24 01:40:50|21565.22|21445.22|21566.16|21446.16|21566.16|21446.16|21564.95|21444.95|10
1629769260000|2021-08-24 01:41:00|21565.47|21445.47|21563.88|21443.88|21566.45|21446.45|21563.85|21443.85|9
1629769270000|2021-08-24 01:41:10|21564.59|21444.59|21561.19|21441.19|21564.59|21444.59|21561.19|21441.19|9
1629769280000|2021-08-24 01:41:20|21561.1|21441.1|21563.66|21443.66|21563.66|21443.66|21561.1|21441.1|10
1629769290000|2021-08-24 01:41:30|21563.8|21443.8|21565.99|21445.99|21566.01|21446.01|21563.8|21443.8|10
1629769300000|2021-08-24 01:41:40|21566.08|21446.08|21568.28|21448.28|21568.66|21448.66|21566.08|21446.08|10
1629769310000|2021-08-24 01:41:50|21568.21|21448.21|21572.42|21452.42|21572.68|21452.68|21568.21|21448.21|10
1629769320000|2021-08-24 01:42:00|21572.28|21452.28|21573.85|21453.85|21573.85|21453.85|21572.21|21452.21|10
1629769330000|2021-08-24 01:42:10|21574.37|21454.37|21574.47|21454.47|21574.92|21454.92|21574.13|21454.13|9
1629769340000|2021-08-24 01:42:20|21573.38|21453.38|21572.93|21452.93|21573.4|21453.4|21572.73|21452.73|10
1629769350000|2021-08-24 01:42:30|21573.24|21453.24|21573.95|21453.95|21573.95|21453.95|21573.2|21453.2|8
1629769360000|2021-08-24 01:42:40|21574.33|21454.33|21578.42|21458.42|21578.42|21458.42|21574.33|21454.33|9
1629769370000|2021-08-24 01:42:50|21578.72|21458.72|21580.34|21460.34|21580.34|21460.34|21578.72|21458.72|9
1629769380000|2021-08-24 01:43:00|21580.31|21460.31|21584.5|21464.5|21584.5|21464.5|21580.31|21460.31|10
1629769390000|2021-08-24 01:43:10|21584.57|21464.57|21584.8|21464.8|21585.8|21465.8|21584.31|21464.31|10
1629769400000|2021-08-24 01:43:20|21584.82|21464.82|21587.8|21467.8|21587.8|21467.8|21584.73|21464.73|9
1629769410000|2021-08-24 01:43:30|21588.03|21468.03|21588.71|21468.71|21588.8|21468.8|21588.03|21468.03|8
1629769420000|2021-08-24 01:43:40|21588.85|21468.85|21591.36|21471.36|21591.36|21471.36|21588.3|21468.3|10
1629769430000|2021-08-24 01:43:50|21592.04|21472.04|21590.86|21470.86|21592.86|21472.86|21590.84|21470.84|10
1629769440000|2021-08-24 01:44:00|21590.9|21470.9|21590.48|21470.48|21591.03|21471.03|21590.33|21470.33|10
1629769450000|2021-08-24 01:44:10|21591.4|21471.4|21594.19|21474.19|21594.19|21474.19|21591.4|21471.4|10
1629769460000|2021-08-24 01:44:20|21593.93|21473.93|21595.82|21475.82|21595.82|21475.82|21593.93|21473.93|10
1629769470000|2021-08-24 01:44:30|21596.21|21476.21|21598.2|21478.2|21598.2|21478.2|21596.21|21476.21|9
1629769480000|2021-08-24 01:44:40|21598.64|21478.64|21599.07|21479.07|21599.07|21479.07|21598.48|21478.48|9
1629769490000|2021-08-24 01:44:50|21599.16|21479.16|21599.14|21479.14|21599.35|21479.35|21598.31|21478.31|9
1629769500000|2021-08-24 01:45:00|21599.17|21479.17|21596.53|21476.53|21599.18|21479.18|21596.36|21476.36|9
1629769510000|2021-08-24 01:45:10|21596.91|21476.91|21597.87|21477.87|21597.87|21477.87|21595.91|21475.91|10
1629769520000|2021-08-24 01:45:20|21598.3|21478.3|21594.18|21474.18|21598.3|21478.3|21593.59|21473.59|10
1629769530000|2021-08-24 01:45:30|21593.8|21473.8|21594.01|21474.01|21594.01|21474.01|21593.61|21473.61|7
1629769540000|2021-08-24 01:45:40|21592.85|21472.85|21593.47|21473.47|21593.77|21473.77|21592.61|21472.61|9
1629769550000|2021-08-24 01:45:50|21591.42|21471.42|21589.12|21469.12|21591.61|21471.61|21589.12|21469.12|10
1629769560000|2021-08-24 01:46:00|21589.13|21469.13|21586.3|21466.3|21589.13|21469.13|21585.93|21465.93|10
1629769570000|2021-08-24 01:46:10|21586.33|21466.33|21584.14|21464.14|21587.73|21467.73|21584.14|21464.14|9
1629769580000|2021-08-24 01:46:20|21583.2|21463.2|21581.94|21461.94|21583.2|21463.2|21580.63|21460.63|10
1629769590000|2021-08-24 01:46:30|21581.58|21461.58|21581.59|21461.59|21583.07|21463.07|21581.58|21461.58|8
1629769600000|2021-08-24 01:46:40|21581.37|21461.37|21580.07|21460.07|21581.37|21461.37|21580.05|21460.05|9
1629769610000|2021-08-24 01:46:50|21580.39|21460.39|21577.33|21457.33|21580.39|21460.39|21577.33|21457.33|8
1629769620000|2021-08-24 01:47:00|21577.36|21457.36|21575.34|21455.34|21578.46|21458.46|21575.34|21455.34|10
1629769630000|2021-08-24 01:47:10|21574.43|21454.43|21572.37|21452.37|21574.43|21454.43|21572.09|21452.09|10
1629769640000|2021-08-24 01:47:20|21573.31|21453.31|21575.07|21455.07|21575.07|21455.07|21573.31|21453.31|9
1629769650000|2021-08-24 01:47:30|21576.35|21456.35|21580.09|21460.09|21580.09|21460.09|21576.35|21456.35|10
1629769660000|2021-08-24 01:47:40|21580.22|21460.22|21584.54|21464.54|21584.54|21464.54|21580.22|21460.22|10
1629769670000|2021-08-24 01:47:50|21584.95|21464.95|21584.17|21464.17|21585.31|21465.31|21584.17|21464.17|9
1629769680000|2021-08-24 01:48:00|21582.45|21462.45|21582.52|21462.52|21583.15|21463.15|21581.87|21461.87|9
1629769690000|2021-08-24 01:48:10|21582.75|21462.75|21582.69|21462.69|21582.75|21462.75|21580.87|21460.87|10
1629769700000|2021-08-24 01:48:20|21582.91|21462.91|21581.86|21461.86|21582.92|21462.92|21581.7|21461.7|10
1629769710000|2021-08-24 01:48:30|21581.39|21461.39|21579.99|21459.99|21582.11|21462.11|21579.99|21459.99|10
1629769720000|2021-08-24 01:48:40|21579.74|21459.74|21574.13|21454.13|21579.89|21459.89|21574.13|21454.13|10
1629769730000|2021-08-24 01:48:50|21574.33|21454.33|21575.98|21455.98|21575.98|21455.98|21574.22|21454.22|10
1629769740000|2021-08-24 01:49:00|21575.78|21455.78|21574.32|21454.32|21575.78|21455.78|21574.32|21454.32|10
1629769750000|2021-08-24 01:49:10|21574.52|21454.52|21574.4|21454.4|21575.07|21455.07|21574.3|21454.3|10
1629769760000|2021-08-24 01:49:20|21574.45|21454.45|21573.93|21453.93|21574.45|21454.45|21573.9|21453.9|10
1629769770000|2021-08-24 01:49:30|21574.14|21454.14|21573.4|21453.4|21574.2|21454.2|21573.4|21453.4|10
1629769780000|2021-08-24 01:49:40|21573.45|21453.45|21573.6|21453.6|21573.64|21453.64|21573.19|21453.19|9
1629769790000|2021-08-24 01:49:50|21573.48|21453.48|21574.14|21454.14|21574.14|21454.14|21573.05|21453.05|9
1629769800000|2021-08-24 01:50:00|21573.75|21453.75|21569.27|21449.27|21573.82|21453.82|21569.27|21449.27|10
1629769810000|2021-08-24 01:50:10|21568.26|21448.26|21559.93|21439.93|21568.26|21448.26|21559.93|21439.93|10
1629769820000|2021-08-24 01:50:20|21559.36|21439.36|21559.52|21439.52|21560.23|21440.23|21559.3|21439.3|10
1629769830000|2021-08-24 01:50:30|21559.47|21439.47|21560.41|21440.41|21560.48|21440.48|21559|21439|9
1629769840000|2021-08-24 01:50:40|21560.24|21440.24|21560.22|21440.22|21560.28|21440.28|21559.11|21439.11|10
1629769850000|2021-08-24 01:50:50|21560.32|21440.32|21561.07|21441.07|21561.92|21441.92|21560.32|21440.32|10
1629769860000|2021-08-24 01:51:00|21560.56|21440.56|21553.49|21433.49|21560.56|21440.56|21553.49|21433.49|10
1629769870000|2021-08-24 01:51:10|21552.9|21432.9|21552.37|21432.37|21552.9|21432.9|21551.32|21431.32|9
1629769880000|2021-08-24 01:51:20|21551.85|21431.85|21549.68|21429.68|21551.85|21431.85|21549.39|21429.39|10
1629769890000|2021-08-24 01:51:30|21548.3|21428.3|21547.11|21427.11|21548.3|21428.3|21547.11|21427.11|9
1629769900000|2021-08-24 01:51:40|21546.93|21426.93|21537.75|21417.75|21546.93|21426.93|21537.75|21417.75|8
1629769910000|2021-08-24 01:51:50|21537.53|21417.53|21532.87|21412.87|21537.53|21417.53|21532.87|21412.87|10
1629769920000|2021-08-24 01:52:00|21532.84|21412.84|21535.07|21415.07|21535.07|21415.07|21532.47|21412.47|10
1629769930000|2021-08-24 01:52:10|21535.4|21415.4|21539.15|21419.15|21539.15|21419.15|21535.4|21415.4|9
1629769940000|2021-08-24 01:52:20|21539.64|21419.64|21536.25|21416.25|21539.64|21419.64|21536.25|21416.25|10
1629769950000|2021-08-24 01:52:30|21536.4|21416.4|21535.25|21415.25|21536.48|21416.48|21535.25|21415.25|9
1629769960000|2021-08-24 01:52:40|21535.1|21415.1|21534.88|21414.88|21535.1|21415.1|21533.41|21413.41|10
1629769970000|2021-08-24 01:52:50|21534.77|21414.77|21534.52|21414.52|21534.81|21414.81|21534.52|21414.52|9
1629769980000|2021-08-24 01:53:00|21534.41|21414.41|21532.78|21412.78|21534.41|21414.41|21532.78|21412.78|9
1629769990000|2021-08-24 01:53:10|21532.81|21412.81|21533.91|21413.91|21534.75|21414.75|21532.42|21412.42|10
1629770000000|2021-08-24 01:53:20|21533.83|21413.83|21539.44|21419.44|21539.44|21419.44|21533.83|21413.83|10
1629770010000|2021-08-24 01:53:30|21540.3|21420.3|21542.24|21422.24|21542.25|21422.25|21540.06|21420.06|10
1629770020000|2021-08-24 01:53:40|21540.27|21420.27|21543.53|21423.53|21543.53|21423.53|21540.27|21420.27|10
1629770030000|2021-08-24 01:53:50|21544.21|21424.21|21544.04|21424.04|21545.38|21425.38|21544.04|21424.04|10
1629770040000|2021-08-24 01:54:00|21543.75|21423.75|21544.97|21424.97|21545.63|21425.63|21543.48|21423.48|10
1629770050000|2021-08-24 01:54:10|21543.57|21423.57|21544.62|21424.62|21544.62|21424.62|21543.22|21423.22|9
1629770060000|2021-08-24 01:54:20|21544.87|21424.87|21548.39|21428.39|21548.39|21428.39|21544.71|21424.71|10
1629770070000|2021-08-24 01:54:30|21548.71|21428.71|21549.35|21429.35|21549.41|21429.41|21548.64|21428.64|8
1629770080000|2021-08-24 01:54:40|21549.62|21429.62|21548.71|21428.71|21549.62|21429.62|21548.71|21428.71|9
1629770090000|2021-08-24 01:54:50|21548.55|21428.55|21548.89|21428.89|21549.18|21429.18|21548.55|21428.55|9
1629770100000|2021-08-24 01:55:00|21548.92|21428.92|21540.97|21420.97|21548.92|21428.92|21540.97|21420.97|10
1629770110000|2021-08-24 01:55:10|21539.43|21419.43|21538.42|21418.42|21539.83|21419.83|21538.42|21418.42|8
1629770120000|2021-08-24 01:55:20|21538.02|21418.02|21535.02|21415.02|21538.12|21418.12|21534.92|21414.92|10
1629770130000|2021-08-24 01:55:30|21534.49|21414.49|21530.47|21410.47|21534.49|21414.49|21530.47|21410.47|10
1629770140000|2021-08-24 01:55:40|21529.86|21409.86|21529.95|21409.95|21530.3|21410.3|21529.36|21409.36|10
1629770150000|2021-08-24 01:55:50|21530.01|21410.01|21524.13|21404.13|21530.01|21410.01|21524.13|21404.13|10
1629770160000|2021-08-24 01:56:00|21523.57|21403.57|21522.61|21402.61|21523.67|21403.67|21521.76|21401.76|10
1629770170000|2021-08-24 01:56:10|21523.01|21403.01|21529.19|21409.19|21529.19|21409.19|21522.78|21402.78|10
1629770180000|2021-08-24 01:56:20|21528.93|21408.93|21528|21408|21529.98|21409.98|21528|21408|10
1629770190000|2021-08-24 01:56:30|21527.4|21407.4|21525.63|21405.63|21527.46|21407.46|21525.54|21405.54|7
1629770200000|2021-08-24 01:56:40|21525.59|21405.59|21523.03|21403.03|21525.59|21405.59|21523.03|21403.03|10
1629770210000|2021-08-24 01:56:50|21522.53|21402.53|21519.29|21399.29|21522.53|21402.53|21519.29|21399.29|10
1629770220000|2021-08-24 01:57:00|21519.27|21399.27|21518|21398|21519.27|21399.27|21517.6|21397.6|8
1629770230000|2021-08-24 01:57:10|21517.85|21397.85|21517.65|21397.65|21519.8|21399.8|21517.65|21397.65|10
1629770240000|2021-08-24 01:57:20|21518.02|21398.02|21520.61|21400.61|21520.61|21400.61|21518.02|21398.02|10
1629770250000|2021-08-24 01:57:30|21521.13|21401.13|21522.56|21402.56|21522.57|21402.57|21521.13|21401.13|10
1629770260000|2021-08-24 01:57:40|21522.49|21402.49|21520.37|21400.37|21522.68|21402.68|21520.37|21400.37|9
1629770270000|2021-08-24 01:57:50|21519.52|21399.52|21515.46|21395.46|21519.52|21399.52|21515.46|21395.46|10
1629770280000|2021-08-24 01:58:00|21515.93|21395.93|21519.11|21399.11|21519.11|21399.11|21515.02|21395.02|10
1629770290000|2021-08-24 01:58:10|21518.98|21398.98|21518.37|21398.37|21519.5|21399.5|21518.37|21398.37|9
1629770300000|2021-08-24 01:58:20|21519.06|21399.06|21517.64|21397.64|21519.06|21399.06|21517.17|21397.17|9
1629770310000|2021-08-24 01:58:30|21517.08|21397.08|21516.45|21396.45|21517.08|21397.08|21516.45|21396.45|8
1629770320000|2021-08-24 01:58:40|21516.73|21396.73|21517.41|21397.41|21517.41|21397.41|21516.66|21396.66|7
1629770330000|2021-08-24 01:58:50|21517.39|21397.39|21519.19|21399.19|21519.58|21399.58|21517.39|21397.39|8
1629770340000|2021-08-24 01:59:00|21519.12|21399.12|21519.68|21399.68|21519.79|21399.79|21519.12|21399.12|10
1629770350000|2021-08-24 01:59:10|21517.87|21397.87|21516.62|21396.62|21517.87|21397.87|21516.38|21396.38|10
1629770360000|2021-08-24 01:59:20|21516.73|21396.73|21514.07|21394.07|21516.73|21396.73|21513.38|21393.38|10
1629770370000|2021-08-24 01:59:30|21514.74|21394.74|21514.26|21394.26|21514.85|21394.85|21514.26|21394.26|9
1629770380000|2021-08-24 01:59:40|21514.19|21394.19|21512.17|21392.17|21514.19|21394.19|21512.17|21392.17|10
1629770390000|2021-08-24 01:59:50|21511.22|21391.22|21509.41|21389.41|21511.22|21391.22|21509.25|21389.25|9
1629770400000|2021-08-24 02:00:00|21509.14|21389.14|21497.67|21377.67|21509.14|21389.14|21497.67|21377.67|10
1629770410000|2021-08-24 02:00:10|21496.51|21376.51|21499.51|21379.51|21499.51|21379.51|21495.88|21375.88|10
1629770420000|2021-08-24 02:00:20|21498.38|21378.38|21495.76|21375.76|21498.38|21378.38|21495.18|21375.18|10
1629770430000|2021-08-24 02:00:30|21495.79|21375.79|21496.41|21376.41|21496.41|21376.41|21493.21|21373.21|10
1629770440000|2021-08-24 02:00:40|21496.48|21376.48|21499.34|21379.34|21499.34|21379.34|21493.98|21373.98|10
1629770450000|2021-08-24 02:00:50|21500.1|21380.1|21509.76|21389.76|21509.76|21389.76|21500.1|21380.1|10
1629770460000|2021-08-24 02:01:00|21510.21|21390.21|21516.37|21396.37|21518.57|21398.57|21510.21|21390.21|10
1629770470000|2021-08-24 02:01:10|21516.42|21396.42|21521.35|21401.35|21521.35|21401.35|21516.42|21396.42|10
1629770480000|2021-08-24 02:01:20|21523.18|21403.18|21532.2|21412.2|21532.2|21412.2|21523.18|21403.18|10
1629770490000|2021-08-24 02:01:30|21534.88|21414.88|21538.41|21418.41|21539.09|21419.09|21534.88|21414.88|10
1629770500000|2021-08-24 02:01:40|21538.42|21418.42|21546.69|21426.69|21546.69|21426.69|21538.2|21418.2|10
1629770510000|2021-08-24 02:01:50|21549.07|21429.07|21552.21|21432.21|21552.47|21432.47|21549.07|21429.07|10
1629770520000|2021-08-24 02:02:00|21552.42|21432.42|21555.84|21435.84|21555.84|21435.84|21552.42|21432.42|10
1629770530000|2021-08-24 02:02:10|21557.6|21437.6|21559.07|21439.07|21560.77|21440.77|21557.2|21437.2|9
1629770540000|2021-08-24 02:02:20|21559.8|21439.8|21561.63|21441.63|21561.7|21441.7|21559.57|21439.57|10
1629770550000|2021-08-24 02:02:30|21561.69|21441.69|21561.36|21441.36|21561.69|21441.69|21561.11|21441.11|10
1629770560000|2021-08-24 02:02:40|21561.35|21441.35|21560.01|21440.01|21561.6|21441.6|21559.61|21439.61|10
1629770570000|2021-08-24 02:02:50|21559.85|21439.85|21563.43|21443.43|21564.88|21444.88|21559.27|21439.27|10
1629770580000|2021-08-24 02:03:00|21563.37|21443.37|21563.86|21443.86|21564.06|21444.06|21561.83|21441.83|10
1629770590000|2021-08-24 02:03:10|21562.97|21442.97|21561.73|21441.73|21562.97|21442.97|21560.5|21440.5|10
1629770600000|2021-08-24 02:03:20|21561.9|21441.9|21560.48|21440.48|21562.13|21442.13|21560.23|21440.23|10
1629770610000|2021-08-24 02:03:30|21559.54|21439.54|21556.21|21436.21|21560.55|21440.55|21556.21|21436.21|10
1629770620000|2021-08-24 02:03:40|21556.98|21436.98|21557.94|21437.94|21559.53|21439.53|21556.98|21436.98|10
1629770630000|2021-08-24 02:03:50|21558.32|21438.32|21560.33|21440.33|21560.97|21440.97|21557.91|21437.91|10
1629770640000|2021-08-24 02:04:00|21561.11|21441.11|21566.51|21446.51|21566.51|21446.51|21561.11|21441.11|9
1629770650000|2021-08-24 02:04:10|21567.37|21447.37|21571.2|21451.2|21571.2|21451.2|21567.33|21447.33|10
1629770660000|2021-08-24 02:04:20|21571.92|21451.92|21578.09|21458.09|21578.09|21458.09|21571.89|21451.89|10
1629770670000|2021-08-24 02:04:30|21578.93|21458.93|21579.89|21459.89|21579.89|21459.89|21578.29|21458.29|10
1629770680000|2021-08-24 02:04:40|21579.14|21459.14|21582.49|21462.49|21582.49|21462.49|21579.14|21459.14|10
1629770690000|2021-08-24 02:04:50|21582.54|21462.54|21576.77|21456.77|21582.54|21462.54|21576.77|21456.77|10
1629770700000|2021-08-24 02:05:00|21577.62|21457.62|21576.88|21456.88|21577.62|21457.62|21576.46|21456.46|10
1629770710000|2021-08-24 02:05:10|21576.98|21456.98|21580.08|21460.08|21580.08|21460.08|21576.98|21456.98|10
1629770720000|2021-08-24 02:05:20|21580.07|21460.07|21578.13|21458.13|21580.07|21460.07|21578.13|21458.13|10
1629770730000|2021-08-24 02:05:30|21578.02|21458.02|21577.94|21457.94|21578.23|21458.23|21577.4|21457.4|10
1629770740000|2021-08-24 02:05:40|21577.96|21457.96|21577.42|21457.42|21578.64|21458.64|21576.89|21456.89|10
1629770750000|2021-08-24 02:05:50|21576.73|21456.73|21574.08|21454.08|21576.73|21456.73|21574.02|21454.02|10
1629770760000|2021-08-24 02:06:00|21572.98|21452.98|21572.98|21452.98|21573.29|21453.29|21572.09|21452.09|10
1629770770000|2021-08-24 02:06:10|21571.8|21451.8|21566.17|21446.17|21571.8|21451.8|21566.17|21446.17|10
1629770780000|2021-08-24 02:06:20|21565.99|21445.99|21556.61|21436.61|21565.99|21445.99|21556.19|21436.19|10
1629770790000|2021-08-24 02:06:30|21556.73|21436.73|21552.95|21432.95|21557.77|21437.77|21552.95|21432.95|10
1629770800000|2021-08-24 02:06:40|21550.38|21430.38|21541.68|21421.68|21550.38|21430.38|21541.6|21421.6|10
1629770810000|2021-08-24 02:06:50|21538.03|21418.03|21534.52|21414.52|21538.33|21418.33|21534.52|21414.52|9
1629770820000|2021-08-24 02:07:00|21535.13|21415.13|21538.59|21418.59|21539.04|21419.04|21535.13|21415.13|9
1629770830000|2021-08-24 02:07:10|21537.78|21417.78|21540.72|21420.72|21540.72|21420.72|21537.78|21417.78|10
1629770840000|2021-08-24 02:07:20|21541.45|21421.45|21543.28|21423.28|21543.28|21423.28|21541.45|21421.45|10
1629770850000|2021-08-24 02:07:30|21543.46|21423.46|21543.72|21423.72|21543.79|21423.79|21542.18|21422.18|9
1629770860000|2021-08-24 02:07:40|21543.55|21423.55|21543.51|21423.51|21543.55|21423.55|21542.93|21422.93|9
1629770870000|2021-08-24 02:07:50|21545.03|21425.03|21553.42|21433.42|21553.42|21433.42|21545.03|21425.03|10
1629770880000|2021-08-24 02:08:00|21554.57|21434.57|21555.83|21435.83|21556.85|21436.85|21554.57|21434.57|10
1629770890000|2021-08-24 02:08:10|21556.66|21436.66|21550.62|21430.62|21556.66|21436.66|21550.62|21430.62|10
1629770900000|2021-08-24 02:08:20|21548.95|21428.95|21549.67|21429.67|21550.57|21430.57|21548.04|21428.04|9
1629770910000|2021-08-24 02:08:30|21549.73|21429.73|21546.63|21426.63|21549.73|21429.73|21546.63|21426.63|9
1629770920000|2021-08-24 02:08:40|21545.54|21425.54|21544.73|21424.73|21545.54|21425.54|21543.86|21423.86|10
1629770930000|2021-08-24 02:08:50|21544.78|21424.78|21544.44|21424.44|21545.04|21425.04|21544.31|21424.31|9
1629770940000|2021-08-24 02:09:00|21544.4|21424.4|21540.71|21420.71|21544.4|21424.4|21540.71|21420.71|10
1629770950000|2021-08-24 02:09:10|21540.03|21420.03|21543.42|21423.42|21543.42|21423.42|21540.03|21420.03|10
1629770960000|2021-08-24 02:09:20|21543.25|21423.25|21537.27|21417.27|21543.25|21423.25|21537.27|21417.27|9
1629770970000|2021-08-24 02:09:30|21536.64|21416.64|21538.02|21418.02|21538.02|21418.02|21535.57|21415.57|10
1629770980000|2021-08-24 02:09:40|21538.01|21418.01|21537.47|21417.47|21538.01|21418.01|21537.47|21417.47|10
1629770990000|2021-08-24 02:09:50|21537.28|21417.28|21538.76|21418.76|21538.77|21418.77|21536.91|21416.91|10
1629771000000|2021-08-24 02:10:00|21538.34|21418.34|21539.42|21419.42|21540.84|21420.84|21537.93|21417.93|10
1629771010000|2021-08-24 02:10:10|21539.74|21419.74|21543.12|21423.12|21543.12|21423.12|21539.74|21419.74|10
1629771020000|2021-08-24 02:10:20|21543.58|21423.58|21548.83|21428.83|21548.83|21428.83|21543.58|21423.58|10
1629771030000|2021-08-24 02:10:30|21548.72|21428.72|21548.79|21428.79|21549.44|21429.44|21547.67|21427.67|10
1629771040000|2021-08-24 02:10:40|21548.09|21428.09|21548.11|21428.11|21548.27|21428.27|21547.44|21427.44|10
1629771050000|2021-08-24 02:10:50|21548.18|21428.18|21547.6|21427.6|21548.37|21428.37|21547.6|21427.6|9
1629771060000|2021-08-24 02:11:00|21547.61|21427.61|21544.8|21424.8|21547.61|21427.61|21543.66|21423.66|9
1629771070000|2021-08-24 02:11:10|21544.51|21424.51|21545.89|21425.89|21545.89|21425.89|21543.25|21423.25|10
1629771080000|2021-08-24 02:11:20|21546.46|21426.46|21548.52|21428.52|21548.65|21428.65|21546.36|21426.36|8
1629771090000|2021-08-24 02:11:30|21548.96|21428.96|21547.83|21427.83|21548.96|21428.96|21546.27|21426.27|10
1629771100000|2021-08-24 02:11:40|21547.7|21427.7|21550.96|21430.96|21551.06|21431.06|21547.7|21427.7|10
1629771110000|2021-08-24 02:11:50|21552.22|21432.22|21549.76|21429.76|21553.95|21433.95|21549.76|21429.76|10
1629771120000|2021-08-24 02:12:00|21549.33|21429.33|21550.32|21430.32|21552.15|21432.15|21549.33|21429.33|10
1629771130000|2021-08-24 02:12:10|21551.12|21431.12|21557.92|21437.92|21558.29|21438.29|21550.73|21430.73|10
1629771140000|2021-08-24 02:12:20|21558.1|21438.1|21558.77|21438.77|21558.77|21438.77|21557.23|21437.23|10
1629771150000|2021-08-24 02:12:30|21558.68|21438.68|21564.41|21444.41|21564.41|21444.41|21558.68|21438.68|10
1629771160000|2021-08-24 02:12:40|21567.23|21447.23|21565.31|21445.31|21567.67|21447.67|21565.31|21445.31|10
1629771170000|2021-08-24 02:12:50|21565.2|21445.2|21566.11|21446.11|21566.11|21446.11|21565.2|21445.2|9
1629771180000|2021-08-24 02:13:00|21566.17|21446.17|21562.69|21442.69|21566.28|21446.28|21562.69|21442.69|10
1629771190000|2021-08-24 02:13:10|21562.1|21442.1|21560.81|21440.81|21562.1|21442.1|21560.48|21440.48|9
1629771200000|2021-08-24 02:13:20|21560.3|21440.3|21557.25|21437.25|21560.37|21440.37|21557.25|21437.25|9
1629771210000|2021-08-24 02:13:30|21556.66|21436.66|21556.48|21436.48|21557.4|21437.4|21555.8|21435.8|9
1629771220000|2021-08-24 02:13:40|21556.83|21436.83|21558.29|21438.29|21558.29|21438.29|21556.83|21436.83|9
1629771230000|2021-08-24 02:13:50|21558.65|21438.65|21560.12|21440.12|21560.12|21440.12|21558.64|21438.64|9
1629771240000|2021-08-24 02:14:00|21560.64|21440.64|21561.99|21441.99|21562.17|21442.17|21560.64|21440.64|10
1629771250000|2021-08-24 02:14:10|21561.97|21441.97|21563.5|21443.5|21563.5|21443.5|21561.97|21441.97|9
1629771260000|2021-08-24 02:14:20|21562.01|21442.01|21563.74|21443.74|21563.83|21443.83|21561.84|21441.84|10
1629771270000|2021-08-24 02:14:30|21564.01|21444.01|21565.32|21445.32|21565.32|21445.32|21564.01|21444.01|10
1629771280000|2021-08-24 02:14:40|21566.43|21446.43|21567.64|21447.64|21568.7|21448.7|21566.43|21446.43|10
1629771290000|2021-08-24 02:14:50|21569.63|21449.63|21573.51|21453.51|21573.51|21453.51|21569.63|21449.63|10
1629771300000|2021-08-24 02:15:00|21573.11|21453.11|21568.19|21448.19|21573.21|21453.21|21568.19|21448.19|10
1629771310000|2021-08-24 02:15:10|21567.68|21447.68|21565.8|21445.8|21567.68|21447.68|21565.8|21445.8|10
1629771320000|2021-08-24 02:15:20|21565.77|21445.77|21559.7|21439.7|21565.77|21445.77|21559.7|21439.7|8
1629771330000|2021-08-24 02:15:30|21559.5|21439.5|21560.76|21440.76|21561.29|21441.29|21559.48|21439.48|8
1629771340000|2021-08-24 02:15:40|21560.78|21440.78|21557.22|21437.22|21560.78|21440.78|21557.22|21437.22|8
1629771350000|2021-08-24 02:15:50|21557.21|21437.21|21556.82|21436.82|21557.31|21437.31|21556.39|21436.39|9
1629771360000|2021-08-24 02:16:00|21557.53|21437.53|21559.45|21439.45|21559.45|21439.45|21557.51|21437.51|9
1629771370000|2021-08-24 02:16:10|21557.81|21437.81|21557.19|21437.19|21558.23|21438.23|21557.17|21437.17|9
1629771380000|2021-08-24 02:16:20|21557.17|21437.17|21557.45|21437.45|21557.45|21437.45|21557.17|21437.17|6
1629771390000|2021-08-24 02:16:30|21557.46|21437.46|21557.03|21437.03|21557.59|21437.59|21556.93|21436.93|8
1629771400000|2021-08-24 02:16:40|21558.28|21438.28|21556.17|21436.17|21558.29|21438.29|21556.17|21436.17|7
1629771410000|2021-08-24 02:16:50|21554.02|21434.02|21549.87|21429.87|21554.46|21434.46|21549.87|21429.87|9
1629771420000|2021-08-24 02:17:00|21548.11|21428.11|21543.21|21423.21|21548.11|21428.11|21543.21|21423.21|9
1629771430000|2021-08-24 02:17:10|21543.09|21423.09|21541.71|21421.71|21543.34|21423.34|21541.71|21421.71|10
1629771440000|2021-08-24 02:17:20|21541.53|21421.53|21540.76|21420.76|21541.53|21421.53|21539.73|21419.73|9
1629771450000|2021-08-24 02:17:30|21540.69|21420.69|21537.77|21417.77|21541.83|21421.83|21537.77|21417.77|10
1629771460000|2021-08-24 02:17:40|21537.79|21417.79|21537.88|21417.88|21538.6|21418.6|21537.18|21417.18|10
1629771470000|2021-08-24 02:17:50|21537.79|21417.79|21539.32|21419.32|21541.14|21421.14|21537.79|21417.79|9
1629771480000|2021-08-24 02:18:00|21539.33|21419.33|21542.24|21422.24|21542.24|21422.24|21539.33|21419.33|10
1629771490000|2021-08-24 02:18:10|21543.09|21423.09|21548.4|21428.4|21548.75|21428.75|21543.09|21423.09|10
1629771500000|2021-08-24 02:18:20|21548.44|21428.44|21550.78|21430.78|21550.78|21430.78|21548.44|21428.44|10
1629771510000|2021-08-24 02:18:30|21551.62|21431.62|21554.51|21434.51|21554.51|21434.51|21551.37|21431.37|9
1629771520000|2021-08-24 02:18:40|21554.68|21434.68|21556.35|21436.35|21556.35|21436.35|21554.68|21434.68|9
1629771530000|2021-08-24 02:18:50|21556.39|21436.39|21554.67|21434.67|21556.39|21436.39|21554.28|21434.28|10
1629771540000|2021-08-24 02:19:00|21554.35|21434.35|21555.56|21435.56|21555.56|21435.56|21553.51|21433.51|10
1629771550000|2021-08-24 02:19:10|21555.53|21435.53|21557.19|21437.19|21557.19|21437.19|21555.53|21435.53|9
1629771560000|2021-08-24 02:19:20|21557.7|21437.7|21557.44|21437.44|21557.7|21437.7|21555.75|21435.75|10
1629771570000|2021-08-24 02:19:30|21558.37|21438.37|21559.45|21439.45|21560.04|21440.04|21558.37|21438.37|8
1629771580000|2021-08-24 02:19:40|21559.32|21439.32|21558.37|21438.37|21559.32|21439.32|21557.11|21437.11|10
1629771590000|2021-08-24 02:19:50|21558.4|21438.4|21557.23|21437.23|21558.4|21438.4|21557.23|21437.23|10
1629771600000|2021-08-24 02:20:00|21557.06|21437.06|21557.52|21437.52|21557.52|21437.52|21556.38|21436.38|10
1629771610000|2021-08-24 02:20:10|21557.5|21437.5|21559.93|21439.93|21560.14|21440.14|21557.16|21437.16|10
1629771620000|2021-08-24 02:20:20|21560.46|21440.46|21560.2|21440.2|21561.46|21441.46|21560.2|21440.2|10
1629771630000|2021-08-24 02:20:30|21560.96|21440.96|21557.88|21437.88|21560.98|21440.98|21556.86|21436.86|10
1629771640000|2021-08-24 02:20:40|21557.57|21437.57|21559.04|21439.04|21559.04|21439.04|21556.57|21436.57|10
1629771650000|2021-08-24 02:20:50|21559.12|21439.12|21560.29|21440.29|21560.29|21440.29|21558.64|21438.64|9
1629771660000|2021-08-24 02:21:00|21560.64|21440.64|21563.18|21443.18|21563.18|21443.18|21560.64|21440.64|9
1629771670000|2021-08-24 02:21:10|21562.81|21442.81|21558.48|21438.48|21562.81|21442.81|21558.48|21438.48|10
1629771680000|2021-08-24 02:21:20|21558.27|21438.27|21558.06|21438.06|21558.27|21438.27|21557.08|21437.08|10
1629771690000|2021-08-24 02:21:30|21558.67|21438.67|21562.34|21442.34|21563.05|21443.05|21558.67|21438.67|10
1629771700000|2021-08-24 02:21:40|21562.57|21442.57|21563.39|21443.39|21563.39|21443.39|21561.96|21441.96|10
1629771710000|2021-08-24 02:21:50|21563.76|21443.76|21563.09|21443.09|21563.76|21443.76|21561.8|21441.8|10
1629771720000|2021-08-24 02:22:00|21563.04|21443.04|21561.07|21441.07|21563.04|21443.04|21560.74|21440.74|8
1629771730000|2021-08-24 02:22:10|21561.12|21441.12|21559.74|21439.74|21561.12|21441.12|21559.74|21439.74|8
1629771740000|2021-08-24 02:22:20|21559.36|21439.36|21560.02|21440.02|21560.02|21440.02|21559.32|21439.32|10
1629771750000|2021-08-24 02:22:30|21560.93|21440.93|21562.82|21442.82|21563.85|21443.85|21560.93|21440.93|10
1629771760000|2021-08-24 02:22:40|21563.14|21443.14|21563.22|21443.22|21563.74|21443.74|21562.86|21442.86|9
1629771770000|2021-08-24 02:22:50|21563|21443|21564.93|21444.93|21564.93|21444.93|21562.72|21442.72|8
1629771780000|2021-08-24 02:23:00|21565.11|21445.11|21561.5|21441.5|21565.11|21445.11|21561.5|21441.5|10
1629771790000|2021-08-24 02:23:10|21560.84|21440.84|21557.62|21437.62|21561.28|21441.28|21557.49|21437.49|10
1629771800000|2021-08-24 02:23:20|21557.26|21437.26|21555.84|21435.84|21557.26|21437.26|21555.73|21435.73|9
1629771810000|2021-08-24 02:23:30|21555.98|21435.98|21557.11|21437.11|21557.11|21437.11|21555.89|21435.89|10
1629771820000|2021-08-24 02:23:40|21557.23|21437.23|21555.84|21435.84|21557.23|21437.23|21555.39|21435.39|9
1629771830000|2021-08-24 02:23:50|21557.18|21437.18|21559.11|21439.11|21559.11|21439.11|21557.11|21437.11|10
1629771840000|2021-08-24 02:24:00|21558.46|21438.46|21556.33|21436.33|21558.46|21438.46|21556.33|21436.33|10
1629771850000|2021-08-24 02:24:10|21556.61|21436.61|21557.84|21437.84|21558.1|21438.1|21556.17|21436.17|10
1629771860000|2021-08-24 02:24:20|21557.46|21437.46|21557.33|21437.33|21557.46|21437.46|21556.11|21436.11|10
1629771870000|2021-08-24 02:24:30|21557.5|21437.5|21556.81|21436.81|21557.5|21437.5|21556.17|21436.17|10
1629771880000|2021-08-24 02:24:40|21557|21437|21558.54|21438.54|21558.54|21438.54|21556.78|21436.78|8
1629771890000|2021-08-24 02:24:50|21558.6|21438.6|21557.28|21437.28|21558.63|21438.63|21557.28|21437.28|9
1629771900000|2021-08-24 02:25:00|21557.45|21437.45|21556.54|21436.54|21557.67|21437.67|21556.51|21436.51|9
1629771910000|2021-08-24 02:25:10|21556.68|21436.68|21553.97|21433.97|21556.68|21436.68|21553.97|21433.97|8
1629771920000|2021-08-24 02:25:20|21554.38|21434.38|21555.56|21435.56|21555.56|21435.56|21553.75|21433.75|10
1629771930000|2021-08-24 02:25:30|21555.7|21435.7|21553.98|21433.98|21555.7|21435.7|21553.8|21433.8|7
1629771940000|2021-08-24 02:25:40|21553.11|21433.11|21552.56|21432.56|21553.11|21433.11|21552.21|21432.21|10
1629771950000|2021-08-24 02:25:50|21552.78|21432.78|21552.05|21432.05|21553.34|21433.34|21551.1|21431.1|10
1629771960000|2021-08-24 02:26:00|21551.3|21431.3|21546.99|21426.99|21551.3|21431.3|21546.99|21426.99|9
1629771970000|2021-08-24 02:26:10|21546.73|21426.73|21549.08|21429.08|21549.08|21429.08|21546.73|21426.73|10
1629771980000|2021-08-24 02:26:20|21549.63|21429.63|21551.39|21431.39|21551.39|21431.39|21549.62|21429.62|10
1629771990000|2021-08-24 02:26:30|21551.81|21431.81|21554.56|21434.56|21554.6|21434.6|21551.81|21431.81|10
1629772000000|2021-08-24 02:26:40|21554.62|21434.62|21556.24|21436.24|21556.24|21436.24|21554.46|21434.46|9
1629772010000|2021-08-24 02:26:50|21558.45|21438.45|21560.09|21440.09|21560.66|21440.66|21558.18|21438.18|10
1629772020000|2021-08-24 02:27:00|21560.11|21440.11|21565.18|21445.18|21565.18|21445.18|21560.11|21440.11|10
1629772030000|2021-08-24 02:27:10|21564.01|21444.01|21563.52|21443.52|21564.17|21444.17|21563.35|21443.35|9
1629772040000|2021-08-24 02:27:20|21564.01|21444.01|21564.2|21444.2|21564.45|21444.45|21563.73|21443.73|9
1629772050000|2021-08-24 02:27:30|21564.11|21444.11|21571.31|21451.31|21571.74|21451.74|21564.11|21444.11|9
1629772060000|2021-08-24 02:27:40|21571.06|21451.06|21576.51|21456.51|21576.51|21456.51|21571.06|21451.06|10
1629772070000|2021-08-24 02:27:50|21576.29|21456.29|21574.35|21454.35|21576.29|21456.29|21573.88|21453.88|8
1629772080000|2021-08-24 02:28:00|21574.14|21454.14|21574.55|21454.55|21574.55|21454.55|21573.54|21453.54|9
1629772090000|2021-08-24 02:28:10|21574.71|21454.71|21586.66|21466.66|21586.66|21466.66|21574.71|21454.71|10
1629772100000|2021-08-24 02:28:20|21588.9|21468.9|21596.57|21476.57|21596.57|21476.57|21588.9|21468.9|10
1629772110000|2021-08-24 02:28:30|21597.05|21477.05|21601.65|21481.65|21601.65|21481.65|21596.89|21476.89|10
1629772120000|2021-08-24 02:28:40|21600.81|21480.81|21602.73|21482.73|21602.79|21482.79|21600.63|21480.63|8
1629772130000|2021-08-24 02:28:50|21602.31|21482.31|21602.33|21482.33|21603.12|21483.12|21602|21482|9
1629772140000|2021-08-24 02:29:00|21602.52|21482.52|21604.81|21484.81|21604.81|21484.81|21602.52|21482.52|7
1629772150000|2021-08-24 02:29:10|21604.79|21484.79|21605.9|21485.9|21605.9|21485.9|21604.76|21484.76|10
1629772160000|2021-08-24 02:29:20|21605.94|21485.94|21605.85|21485.85|21605.98|21485.98|21605.75|21485.75|8
1629772170000|2021-08-24 02:29:30|21604.72|21484.72|21603.93|21483.93|21604.87|21484.87|21603.93|21483.93|8
1629772180000|2021-08-24 02:29:40|21603.81|21483.81|21601.24|21481.24|21603.81|21483.81|21601.1|21481.1|10
1629772190000|2021-08-24 02:29:50|21600.47|21480.47|21602.12|21482.12|21602.12|21482.12|21599.9|21479.9|10
1629772200000|2021-08-24 02:30:00|21602.09|21482.09|21601.83|21481.83|21603.71|21483.71|21601.35|21481.35|9
1629772210000|2021-08-24 02:30:10|21601.63|21481.63|21595.87|21475.87|21601.63|21481.63|21595.33|21475.33|10
1629772220000|2021-08-24 02:30:20|21596.23|21476.23|21595.29|21475.29|21596.23|21476.23|21593.76|21473.76|9
1629772230000|2021-08-24 02:30:30|21595.13|21475.13|21593.47|21473.47|21595.13|21475.13|21593.16|21473.16|10
1629772240000|2021-08-24 02:30:40|21593.01|21473.01|21592.35|21472.35|21593.92|21473.92|21592.35|21472.35|9
1629772250000|2021-08-24 02:30:50|21592.68|21472.68|21591.66|21471.66|21592.68|21472.68|21591.46|21471.46|9
1629772260000|2021-08-24 02:31:00|21591.56|21471.56|21589.44|21469.44|21591.94|21471.94|21588.78|21468.78|10
1629772270000|2021-08-24 02:31:10|21587.86|21467.86|21582.89|21462.89|21587.86|21467.86|21582.89|21462.89|10
1629772280000|2021-08-24 02:31:20|21583.34|21463.34|21582.03|21462.03|21583.34|21463.34|21581.74|21461.74|10
1629772290000|2021-08-24 02:31:30|21581.98|21461.98|21577.22|21457.22|21581.98|21461.98|21577.22|21457.22|10
1629772300000|2021-08-24 02:31:40|21577.2|21457.2|21574.53|21454.53|21577.2|21457.2|21574.52|21454.52|9
1629772310000|2021-08-24 02:31:50|21574.38|21454.38|21571.61|21451.61|21574.39|21454.39|21571.59|21451.59|9
1629772320000|2021-08-24 02:32:00|21570.84|21450.84|21571.73|21451.73|21571.73|21451.73|21570.84|21450.84|6
1629772330000|2021-08-24 02:32:10|21571.89|21451.89|21572.1|21452.1|21572.1|21452.1|21570.82|21450.82|8
1629772340000|2021-08-24 02:32:20|21571.96|21451.96|21571.96|21451.96|21573.2|21453.2|21571.96|21451.96|10
1629772350000|2021-08-24 02:32:30|21571.85|21451.85|21572.36|21452.36|21572.36|21452.36|21571.25|21451.25|9
1629772360000|2021-08-24 02:32:40|21572.39|21452.39|21576.34|21456.34|21576.5|21456.5|21572.39|21452.39|8
1629772370000|2021-08-24 02:32:50|21576.2|21456.2|21572.42|21452.42|21576.2|21456.2|21571.63|21451.63|10
1629772380000|2021-08-24 02:33:00|21571.42|21451.42|21564.7|21444.7|21571.42|21451.42|21564.7|21444.7|10
1629772390000|2021-08-24 02:33:10|21564.37|21444.37|21561.81|21441.81|21564.37|21444.37|21560.67|21440.67|10
1629772400000|2021-08-24 02:33:20|21561.18|21441.18|21561.73|21441.73|21561.73|21441.73|21560.74|21440.74|10
1629772410000|2021-08-24 02:33:30|21561.36|21441.36|21557.54|21437.54|21561.84|21441.84|21557.54|21437.54|10
1629772420000|2021-08-24 02:33:40|21559.35|21439.35|21555.01|21435.01|21559.35|21439.35|21554.79|21434.79|10
1629772430000|2021-08-24 02:33:50|21554.8|21434.8|21548.79|21428.79|21554.8|21434.8|21548.51|21428.51|10
1629772440000|2021-08-24 02:34:00|21548.84|21428.84|21546.96|21426.96|21548.84|21428.84|21546.46|21426.46|10
1629772450000|2021-08-24 02:34:10|21547.11|21427.11|21549.26|21429.26|21551.56|21431.56|21547.06|21427.06|10
1629772460000|2021-08-24 02:34:20|21548.8|21428.8|21546.96|21426.96|21548.86|21428.86|21546.94|21426.94|10
1629772470000|2021-08-24 02:34:30|21546.84|21426.84|21546.65|21426.65|21548.23|21428.23|21546.21|21426.21|10
1629772480000|2021-08-24 02:34:40|21546.78|21426.78|21546.5|21426.5|21546.78|21426.78|21545.81|21425.81|9
1629772490000|2021-08-24 02:34:50|21546.73|21426.73|21546.4|21426.4|21546.85|21426.85|21546.39|21426.39|8
1629772500000|2021-08-24 02:35:00|21546.3|21426.3|21544.95|21424.95|21546.3|21426.3|21544.95|21424.95|9
1629772510000|2021-08-24 02:35:10|21545.27|21425.27|21546.03|21426.03|21547.12|21427.12|21545.27|21425.27|10
1629772520000|2021-08-24 02:35:20|21546.44|21426.44|21549.49|21429.49|21549.63|21429.63|21546.4|21426.4|10
1629772530000|2021-08-24 02:35:30|21549.23|21429.23|21549.67|21429.67|21551.05|21431.05|21549.23|21429.23|10
1629772540000|2021-08-24 02:35:40|21549.5|21429.5|21548.93|21428.93|21549.5|21429.5|21548.45|21428.45|10
1629772550000|2021-08-24 02:35:50|21548.57|21428.57|21546.34|21426.34|21548.6|21428.6|21546.34|21426.34|10
1629772560000|2021-08-24 02:36:00|21545.71|21425.71|21547.09|21427.09|21547.94|21427.94|21545.42|21425.42|9
1629772570000|2021-08-24 02:36:10|21547.42|21427.42|21544.35|21424.35|21547.64|21427.64|21544.35|21424.35|10
1629772580000|2021-08-24 02:36:20|21544.4|21424.4|21543.62|21423.62|21544.4|21424.4|21543.62|21423.62|9
1629772590000|2021-08-24 02:36:30|21543.03|21423.03|21539.59|21419.59|21543.09|21423.09|21539.59|21419.59|10
1629772600000|2021-08-24 02:36:40|21539.32|21419.32|21536.97|21416.97|21539.32|21419.32|21536.97|21416.97|10
1629772610000|2021-08-24 02:36:50|21538.15|21418.15|21537.36|21417.36|21538.15|21418.15|21536.18|21416.18|9
1629772620000|2021-08-24 02:37:00|21537.17|21417.17|21533.74|21413.74|21537.17|21417.17|21533.74|21413.74|10
1629772630000|2021-08-24 02:37:10|21532.44|21412.44|21531.61|21411.61|21532.59|21412.59|21531.19|21411.19|10
1629772640000|2021-08-24 02:37:20|21531.3|21411.3|21530.62|21410.62|21531.3|21411.3|21530.44|21410.44|10
1629772650000|2021-08-24 02:37:30|21530.47|21410.47|21528.49|21408.49|21530.47|21410.47|21527.63|21407.63|10
1629772660000|2021-08-24 02:37:40|21529.17|21409.17|21529.78|21409.78|21529.91|21409.91|21529.15|21409.15|9
1629772670000|2021-08-24 02:37:50|21530.09|21410.09|21533.58|21413.58|21533.58|21413.58|21530.09|21410.09|10
1629772680000|2021-08-24 02:38:00|21534.76|21414.76|21535.14|21415.14|21535.36|21415.36|21534.39|21414.39|10
1629772690000|2021-08-24 02:38:10|21535.33|21415.33|21535.62|21415.62|21536.87|21416.87|21535.2|21415.2|10
1629772700000|2021-08-24 02:38:20|21536.13|21416.13|21533.37|21413.37|21537.19|21417.19|21533.37|21413.37|10
1629772710000|2021-08-24 02:38:30|21533.1|21413.1|21531.7|21411.7|21533.1|21413.1|21531.62|21411.62|8
1629772720000|2021-08-24 02:38:40|21531.57|21411.57|21530.97|21410.97|21531.57|21411.57|21530.97|21410.97|8
1629772730000|2021-08-24 02:38:50|21530|21410|21528.14|21408.14|21530|21410|21528.14|21408.14|10
1629772740000|2021-08-24 02:39:00|21526.77|21406.77|21524.68|21404.68|21526.77|21406.77|21523.05|21403.05|10
1629772750000|2021-08-24 02:39:10|21524.52|21404.52|21523.42|21403.42|21524.52|21404.52|21523.18|21403.18|10
1629772760000|2021-08-24 02:39:20|21523.14|21403.14|21519.92|21399.92|21523.45|21403.45|21519.92|21399.92|9
1629772770000|2021-08-24 02:39:30|21519.86|21399.86|21516.02|21396.02|21519.86|21399.86|21516.02|21396.02|10
1629772780000|2021-08-24 02:39:40|21512.9|21392.9|21507.61|21387.61|21512.9|21392.9|21504.63|21384.63|10
1629772790000|2021-08-24 02:39:50|21509.58|21389.58|21509.17|21389.17|21509.58|21389.58|21507.84|21387.84|9
1629772800000|2021-08-24 02:40:00|21509.01|21389.01|21505.86|21385.86|21509.01|21389.01|21505.86|21385.86|10
1629772810000|2021-08-24 02:40:10|21505.6|21385.6|21503.13|21383.13|21505.6|21385.6|21503.08|21383.08|10
1629772820000|2021-08-24 02:40:20|21502.85|21382.85|21502.05|21382.05|21502.85|21382.85|21501.53|21381.53|10
1629772830000|2021-08-24 02:40:30|21502.32|21382.32|21505.87|21385.87|21505.87|21385.87|21501.85|21381.85|9
1629772840000|2021-08-24 02:40:40|21504.92|21384.92|21509.64|21389.64|21509.64|21389.64|21504.92|21384.92|10
1629772850000|2021-08-24 02:40:50|21509.34|21389.34|21511.82|21391.82|21511.93|21391.93|21509.34|21389.34|10
1629772860000|2021-08-24 02:41:00|21512.37|21392.37|21516.56|21396.56|21516.56|21396.56|21512.37|21392.37|9
1629772870000|2021-08-24 02:41:10|21515.2|21395.2|21519.14|21399.14|21519.45|21399.45|21515.2|21395.2|10
1629772880000|2021-08-24 02:41:20|21518.63|21398.63|21515.35|21395.35|21518.63|21398.63|21515.35|21395.35|10
1629772890000|2021-08-24 02:41:30|21515.21|21395.21|21513.24|21393.24|21515.35|21395.35|21512.87|21392.87|10
1629772900000|2021-08-24 02:41:40|21512.99|21392.99|21509.28|21389.28|21512.99|21392.99|21509.28|21389.28|10
1629772910000|2021-08-24 02:41:50|21509.36|21389.36|21508.23|21388.23|21509.36|21389.36|21508.1|21388.1|9
1629772920000|2021-08-24 02:42:00|21508.26|21388.26|21505.38|21385.38|21508.26|21388.26|21505.38|21385.38|10
1629772930000|2021-08-24 02:42:10|21504.76|21384.76|21504.55|21384.55|21504.77|21384.77|21503.41|21383.41|9
1629772940000|2021-08-24 02:42:20|21506.17|21386.17|21503.44|21383.44|21506.93|21386.93|21503.44|21383.44|10
1629772950000|2021-08-24 02:42:30|21503.42|21383.42|21502.32|21382.32|21503.42|21383.42|21501.84|21381.84|9
1629772960000|2021-08-24 02:42:40|21502.48|21382.48|21502.29|21382.29|21502.48|21382.48|21500.89|21380.89|9
1629772970000|2021-08-24 02:42:50|21502|21382|21504.62|21384.62|21504.62|21384.62|21501.15|21381.15|10
1629772980000|2021-08-24 02:43:00|21504.51|21384.51|21508.53|21388.53|21508.53|21388.53|21504.45|21384.45|10
1629772990000|2021-08-24 02:43:10|21508.52|21388.52|21512.72|21392.72|21512.72|21392.72|21508.46|21388.46|10
1629773000000|2021-08-24 02:43:20|21512.76|21392.76|21511.65|21391.65|21513.25|21393.25|21511.65|21391.65|8
1629773010000|2021-08-24 02:43:30|21511.87|21391.87|21512.79|21392.79|21514.33|21394.33|21511.67|21391.67|10
1629773020000|2021-08-24 02:43:40|21512.59|21392.59|21514.08|21394.08|21514.08|21394.08|21512.24|21392.24|9
1629773030000|2021-08-24 02:43:50|21513.95|21393.95|21515.45|21395.45|21515.45|21395.45|21513.93|21393.93|10
1629773040000|2021-08-24 02:44:00|21515.46|21395.46|21516.67|21396.67|21517.62|21397.62|21515.46|21395.46|9
1629773050000|2021-08-24 02:44:10|21516.68|21396.68|21517.84|21397.84|21517.84|21397.84|21516.41|21396.41|9
1629773060000|2021-08-24 02:44:20|21518.19|21398.19|21517.91|21397.91|21518.33|21398.33|21517.91|21397.91|10
1629773070000|2021-08-24 02:44:30|21517.58|21397.58|21518.31|21398.31|21518.47|21398.47|21517.58|21397.58|9
1629773080000|2021-08-24 02:44:40|21518.21|21398.21|21518.75|21398.75|21519.03|21399.03|21517.72|21397.72|9
1629773090000|2021-08-24 02:44:50|21518.64|21398.64|21520.71|21400.71|21520.71|21400.71|21518.64|21398.64|6
1629773100000|2021-08-24 02:45:00|21520.59|21400.59|21520.17|21400.17|21520.62|21400.62|21519.68|21399.68|10
1629773110000|2021-08-24 02:45:10|21521.49|21401.49|21524.67|21404.67|21524.67|21404.67|21520.86|21400.86|10
1629773120000|2021-08-24 02:45:20|21524.41|21404.41|21524.74|21404.74|21526.73|21406.73|21524.41|21404.41|9
1629773130000|2021-08-24 02:45:30|21524.68|21404.68|21530.07|21410.07|21530.07|21410.07|21524.68|21404.68|10
1629773140000|2021-08-24 02:45:40|21530.92|21410.92|21536.38|21416.38|21536.38|21416.38|21530.92|21410.92|10
1629773150000|2021-08-24 02:45:50|21536.83|21416.83|21537.67|21417.67|21538.44|21418.44|21536.83|21416.83|10
1629773160000|2021-08-24 02:46:00|21538.11|21418.11|21537.54|21417.54|21538.89|21418.89|21537.54|21417.54|10
1629773170000|2021-08-24 02:46:10|21539.49|21419.49|21540.27|21420.27|21540.36|21420.36|21539.49|21419.49|9
1629773180000|2021-08-24 02:46:20|21540.37|21420.37|21542.03|21422.03|21542.03|21422.03|21539.26|21419.26|10
1629773190000|2021-08-24 02:46:30|21542.42|21422.42|21546.13|21426.13|21546.13|21426.13|21542.25|21422.25|10
1629773200000|2021-08-24 02:46:40|21546.77|21426.77|21548.48|21428.48|21548.48|21428.48|21546.77|21426.77|10
1629773210000|2021-08-24 02:46:50|21548.43|21428.43|21547.92|21427.92|21548.75|21428.75|21547.81|21427.81|8
1629773220000|2021-08-24 02:47:00|21547.8|21427.8|21547.07|21427.07|21547.8|21427.8|21546.91|21426.91|9
1629773230000|2021-08-24 02:47:10|21547.04|21427.04|21548.5|21428.5|21548.57|21428.57|21546.79|21426.79|9
1629773240000|2021-08-24 02:47:20|21548.43|21428.43|21546.88|21426.88|21548.43|21428.43|21546.64|21426.64|10
1629773250000|2021-08-24 02:47:30|21546.86|21426.86|21551.37|21431.37|21551.37|21431.37|21546.86|21426.86|10
1629773260000|2021-08-24 02:47:40|21551.53|21431.53|21558.12|21438.12|21558.12|21438.12|21551.53|21431.53|10
1629773270000|2021-08-24 02:47:50|21558.28|21438.28|21559.93|21439.93|21560.66|21440.66|21558.28|21438.28|10
1629773280000|2021-08-24 02:48:00|21560.48|21440.48|21560.2|21440.2|21560.53|21440.53|21559.6|21439.6|10
1629773290000|2021-08-24 02:48:10|21559.64|21439.64|21559.83|21439.83|21561.2|21441.2|21559.21|21439.21|10
1629773300000|2021-08-24 02:48:20|21559.93|21439.93|21560.87|21440.87|21560.87|21440.87|21559.92|21439.92|10
1629773310000|2021-08-24 02:48:30|21561|21441|21560.79|21440.79|21561.3|21441.3|21560.31|21440.31|10
1629773320000|2021-08-24 02:48:40|21560.84|21440.84|21558.02|21438.02|21560.84|21440.84|21558.02|21438.02|10
1629773330000|2021-08-24 02:48:50|21557.58|21437.58|21556.82|21436.82|21557.58|21437.58|21556.47|21436.47|10
1629773340000|2021-08-24 02:49:00|21556.66|21436.66|21555.81|21435.81|21556.81|21436.81|21555.75|21435.75|10
1629773350000|2021-08-24 02:49:10|21556.92|21436.92|21549.42|21429.42|21556.92|21436.92|21549.42|21429.42|10
1629773360000|2021-08-24 02:49:20|21549.34|21429.34|21545.98|21425.98|21549.34|21429.34|21545.98|21425.98|9
1629773370000|2021-08-24 02:49:30|21544.88|21424.88|21544.47|21424.47|21544.88|21424.88|21544.17|21424.17|10
1629773380000|2021-08-24 02:49:40|21544.55|21424.55|21543.39|21423.39|21544.68|21424.68|21543.22|21423.22|10
1629773390000|2021-08-24 02:49:50|21542.54|21422.54|21542.86|21422.86|21542.86|21422.86|21541.92|21421.92|10
1629773400000|2021-08-24 02:50:00|21542.79|21422.79|21543.67|21423.67|21544.53|21424.53|21542.79|21422.79|9
1629773410000|2021-08-24 02:50:10|21543.94|21423.94|21544.82|21424.82|21544.82|21424.82|21543.94|21423.94|10
1629773420000|2021-08-24 02:50:20|21545.18|21425.18|21549.14|21429.14|21549.14|21429.14|21545.18|21425.18|9
1629773430000|2021-08-24 02:50:30|21551.58|21431.58|21552.53|21432.53|21552.53|21432.53|21550.37|21430.37|10
1629773440000|2021-08-24 02:50:40|21552.67|21432.67|21555.96|21435.96|21555.96|21435.96|21552.61|21432.61|9
1629773450000|2021-08-24 02:50:50|21556.91|21436.91|21559.51|21439.51|21559.51|21439.51|21556.58|21436.58|10
1629773460000|2021-08-24 02:51:00|21559.27|21439.27|21557.46|21437.46|21559.51|21439.51|21557.2|21437.2|9
1629773470000|2021-08-24 02:51:10|21557.66|21437.66|21556.97|21436.97|21558.42|21438.42|21556.97|21436.97|10
1629773480000|2021-08-24 02:51:20|21556.98|21436.98|21558.04|21438.04|21558.04|21438.04|21556.77|21436.77|10
1629773490000|2021-08-24 02:51:30|21558.68|21438.68|21558.77|21438.77|21559.06|21439.06|21558.45|21438.45|10
1629773500000|2021-08-24 02:51:40|21558.45|21438.45|21557.73|21437.73|21558.45|21438.45|21557.73|21437.73|9
1629773510000|2021-08-24 02:51:50|21557.62|21437.62|21557.13|21437.13|21557.62|21437.62|21557.12|21437.12|9
1629773520000|2021-08-24 02:52:00|21557.48|21437.48|21556.99|21436.99|21557.87|21437.87|21556.99|21436.99|10
1629773530000|2021-08-24 02:52:10|21557.1|21437.1|21558.15|21438.15|21558.42|21438.42|21556.83|21436.83|10
1629773540000|2021-08-24 02:52:20|21556.57|21436.57|21557.5|21437.5|21558.2|21438.2|21556.57|21436.57|9
1629773550000|2021-08-24 02:52:30|21556.94|21436.94|21558.06|21438.06|21558.06|21438.06|21556.91|21436.91|10
1629773560000|2021-08-24 02:52:40|21557.99|21437.99|21556.72|21436.72|21558.27|21438.27|21556.65|21436.65|10
1629773570000|2021-08-24 02:52:50|21556.97|21436.97|21556.86|21436.86|21556.97|21436.97|21556.61|21436.61|6
1629773580000|2021-08-24 02:53:00|21557|21437|21557.52|21437.52|21557.56|21437.56|21557|21437|10
1629773590000|2021-08-24 02:53:10|21557.53|21437.53|21557.58|21437.58|21558.04|21438.04|21557.53|21437.53|10
1629773600000|2021-08-24 02:53:20|21558.65|21438.65|21557.15|21437.15|21558.67|21438.67|21557.15|21437.15|10
1629773610000|2021-08-24 02:53:30|21556.93|21436.93|21550.11|21430.11|21556.93|21436.93|21550.11|21430.11|10
1629773620000|2021-08-24 02:53:40|21550.05|21430.05|21546.8|21426.8|21550.05|21430.05|21546.8|21426.8|10
1629773630000|2021-08-24 02:53:50|21546.73|21426.73|21546.63|21426.63|21546.89|21426.89|21546.07|21426.07|10
1629773640000|2021-08-24 02:54:00|21546.65|21426.65|21544.41|21424.41|21546.65|21426.65|21544.41|21424.41|9
1629773650000|2021-08-24 02:54:10|21543.79|21423.79|21545.29|21425.29|21545.29|21425.29|21541.48|21421.48|9
1629773660000|2021-08-24 02:54:20|21545.46|21425.46|21545.17|21425.17|21546.17|21426.17|21545.13|21425.13|7
1629773670000|2021-08-24 02:54:30|21545.37|21425.37|21544.24|21424.24|21545.56|21425.56|21543.87|21423.87|8
1629773680000|2021-08-24 02:54:40|21544.43|21424.43|21545.44|21425.44|21546.8|21426.8|21544.43|21424.43|8
1629773690000|2021-08-24 02:54:50|21545.45|21425.45|21548.88|21428.88|21548.88|21428.88|21544.48|21424.48|10
1629773700000|2021-08-24 02:55:00|21548.86|21428.86|21549.41|21429.41|21549.46|21429.46|21548.44|21428.44|10
1629773710000|2021-08-24 02:55:10|21549.81|21429.81|21552.77|21432.77|21552.77|21432.77|21549.81|21429.81|10
1629773720000|2021-08-24 02:55:20|21553.04|21433.04|21554.92|21434.92|21555.88|21435.88|21553.04|21433.04|8
1629773730000|2021-08-24 02:55:30|21556.49|21436.49|21559.09|21439.09|21559.09|21439.09|21556.49|21436.49|9
1629773740000|2021-08-24 02:55:40|21560.35|21440.35|21561.04|21441.04|21561.11|21441.11|21560.23|21440.23|9
1629773750000|2021-08-24 02:55:50|21561.49|21441.49|21562.33|21442.33|21562.35|21442.35|21561.49|21441.49|9
1629773760000|2021-08-24 02:56:00|21561.92|21441.92|21561.5|21441.5|21562.14|21442.14|21561.5|21441.5|9
1629773770000|2021-08-24 02:56:10|21561.39|21441.39|21562.61|21442.61|21562.61|21442.61|21561.37|21441.37|8
1629773780000|2021-08-24 02:56:20|21562.31|21442.31|21561.6|21441.6|21562.31|21442.31|21561.29|21441.29|8
1629773790000|2021-08-24 02:56:30|21562.07|21442.07|21564.37|21444.37|21564.75|21444.75|21561.78|21441.78|10
1629773800000|2021-08-24 02:56:40|21564.41|21444.41|21564.74|21444.74|21564.74|21444.74|21564.1|21444.1|7
1629773810000|2021-08-24 02:56:50|21564.79|21444.79|21572.59|21452.59|21572.77|21452.77|21564.79|21444.79|8
1629773820000|2021-08-24 02:57:00|21573.46|21453.46|21577.79|21457.79|21579.43|21459.43|21573.46|21453.46|9
1629773830000|2021-08-24 02:57:10|21578.34|21458.34|21581.54|21461.54|21581.54|21461.54|21577.95|21457.95|10
1629773840000|2021-08-24 02:57:20|21583.17|21463.17|21582.14|21462.14|21583.17|21463.17|21581.58|21461.58|10
1629773850000|2021-08-24 02:57:30|21582.3|21462.3|21581.72|21461.72|21582.63|21462.63|21581.67|21461.67|10
1629773860000|2021-08-24 02:57:40|21582.12|21462.12|21581.41|21461.41|21582.12|21462.12|21581.27|21461.27|10
1629773870000|2021-08-24 02:57:50|21582.75|21462.75|21583.41|21463.41|21583.81|21463.81|21582.64|21462.64|10
1629773880000|2021-08-24 02:58:00|21583.45|21463.45|21583.05|21463.05|21583.8|21463.8|21583.01|21463.01|10
1629773890000|2021-08-24 02:58:10|21582.75|21462.75|21581.21|21461.21|21582.75|21462.75|21581.06|21461.06|9
1629773900000|2021-08-24 02:58:20|21579.9|21459.9|21580.7|21460.7|21581.78|21461.78|21579.9|21459.9|10
1629773910000|2021-08-24 02:58:30|21580.69|21460.69|21580.58|21460.58|21580.69|21460.69|21580.06|21460.06|8
1629773920000|2021-08-24 02:58:40|21579.16|21459.16|21582.45|21462.45|21582.45|21462.45|21579.1|21459.1|8
1629773930000|2021-08-24 02:58:50|21582.39|21462.39|21582.42|21462.42|21582.81|21462.81|21582.32|21462.32|10
1629773940000|2021-08-24 02:59:00|21582.97|21462.97|21578.34|21458.34|21582.97|21462.97|21578.34|21458.34|10
1629773950000|2021-08-24 02:59:10|21578.9|21458.9|21580.65|21460.65|21580.65|21460.65|21578.43|21458.43|10
1629773960000|2021-08-24 02:59:20|21580.91|21460.91|21581.17|21461.17|21581.17|21461.17|21579.25|21459.25|10
1629773970000|2021-08-24 02:59:30|21581.64|21461.64|21583.85|21463.85|21584.21|21464.21|21581.64|21461.64|10
1629773980000|2021-08-24 02:59:40|21584.01|21464.01|21585.13|21465.13|21585.13|21465.13|21584.01|21464.01|7
1629773990000|2021-08-24 02:59:50|21585.25|21465.25|21586.33|21466.33|21586.33|21466.33|21584.69|21464.69|9
1629774000000|2021-08-24 03:00:00|21586.44|21466.44|21587.98|21467.98|21587.98|21467.98|21585.25|21465.25|10
1629774010000|2021-08-24 03:00:10|21587.9|21467.9|21591.58|21471.58|21591.58|21471.58|21587.9|21467.9|10
1629774020000|2021-08-24 03:00:20|21590.37|21470.37|21593.44|21473.44|21593.44|21473.44|21590.37|21470.37|10
1629774030000|2021-08-24 03:00:30|21593.58|21473.58|21595.27|21475.27|21595.86|21475.86|21593.58|21473.58|10
1629774040000|2021-08-24 03:00:40|21597.06|21477.06|21598.65|21478.65|21599.44|21479.44|21597.06|21477.06|10
1629774050000|2021-08-24 03:00:50|21598.88|21478.88|21598.87|21478.87|21598.88|21478.88|21598.47|21478.47|10
1629774060000|2021-08-24 03:01:00|21598.16|21478.16|21598.33|21478.33|21598.33|21478.33|21597.15|21477.15|10
1629774070000|2021-08-24 03:01:10|21598.78|21478.78|21599.37|21479.37|21599.7|21479.7|21598.78|21478.78|10
1629774080000|2021-08-24 03:01:20|21599.65|21479.65|21597.54|21477.54|21599.65|21479.65|21597.33|21477.33|10
1629774090000|2021-08-24 03:01:30|21598.78|21478.78|21601.86|21481.86|21602.1|21482.1|21598.78|21478.78|9
1629774100000|2021-08-24 03:01:40|21601.78|21481.78|21601.6|21481.6|21602.37|21482.37|21601.6|21481.6|9
1629774110000|2021-08-24 03:01:50|21601.62|21481.62|21600.51|21480.51|21601.93|21481.93|21600.01|21480.01|9
1629774120000|2021-08-24 03:02:00|21600.66|21480.66|21601.43|21481.43|21601.59|21481.59|21600.66|21480.66|10
1629774130000|2021-08-24 03:02:10|21600.95|21480.95|21601.98|21481.98|21602.04|21482.04|21600.69|21480.69|10
1629774140000|2021-08-24 03:02:20|21601.54|21481.54|21602.95|21482.95|21603.44|21483.44|21601.54|21481.54|10
1629774150000|2021-08-24 03:02:30|21603.19|21483.19|21605.51|21485.51|21605.51|21485.51|21602.87|21482.87|10
1629774160000|2021-08-24 03:02:40|21605.66|21485.66|21607.24|21487.24|21608.33|21488.33|21605.66|21485.66|10
1629774170000|2021-08-24 03:02:50|21607.96|21487.96|21605.7|21485.7|21607.96|21487.96|21605.48|21485.48|10
1629774180000|2021-08-24 03:03:00|21606.77|21486.77|21605.34|21485.34|21607.58|21487.58|21605.34|21485.34|10
1629774190000|2021-08-24 03:03:10|21605.17|21485.17|21604.5|21484.5|21605.17|21485.17|21602.95|21482.95|10
1629774200000|2021-08-24 03:03:20|21604.81|21484.81|21605.1|21485.1|21605.11|21485.11|21604.42|21484.42|10
1629774210000|2021-08-24 03:03:30|21605.43|21485.43|21607|21487|21607|21487|21605.28|21485.28|10
1629774220000|2021-08-24 03:03:40|21606.99|21486.99|21607.06|21487.06|21607.78|21487.78|21606.99|21486.99|10
1629774230000|2021-08-24 03:03:50|21607.65|21487.65|21614.25|21494.25|21614.25|21494.25|21607.65|21487.65|9
1629774240000|2021-08-24 03:04:00|21614.46|21494.46|21619.12|21499.12|21619.65|21499.65|21614.46|21494.46|9
1629774250000|2021-08-24 03:04:10|21618.53|21498.53|21621.64|21501.64|21621.64|21501.64|21618.53|21498.53|10
1629774260000|2021-08-24 03:04:20|21623.16|21503.16|21628.41|21508.41|21628.41|21508.41|21623.16|21503.16|10
1629774270000|2021-08-24 03:04:30|21628.4|21508.4|21630.79|21510.79|21631.08|21511.08|21628.4|21508.4|10
1629774280000|2021-08-24 03:04:40|21630.67|21510.67|21631.98|21511.98|21632.21|21512.21|21630.4|21510.4|10
1629774290000|2021-08-24 03:04:50|21633.87|21513.87|21633.98|21513.98|21634.15|21514.15|21632.9|21512.9|10
1629774300000|2021-08-24 03:05:00|21632.29|21512.29|21632.02|21512.02|21633.17|21513.17|21631.78|21511.78|10
1629774310000|2021-08-24 03:05:10|21632.01|21512.01|21634.56|21514.56|21634.56|21514.56|21631.69|21511.69|9
1629774320000|2021-08-24 03:05:20|21634.78|21514.78|21636.85|21516.85|21636.85|21516.85|21634.78|21514.78|10
1629774330000|2021-08-24 03:05:30|21636.7|21516.7|21639.72|21519.72|21639.72|21519.72|21636.7|21516.7|10
1629774340000|2021-08-24 03:05:40|21640.04|21520.04|21639.18|21519.18|21640.24|21520.24|21639|21519|10
1629774350000|2021-08-24 03:05:50|21639.1|21519.1|21637.05|21517.05|21639.94|21519.94|21637.05|21517.05|9
1629774360000|2021-08-24 03:06:00|21637.04|21517.04|21639.75|21519.75|21639.75|21519.75|21636.89|21516.89|10
1629774370000|2021-08-24 03:06:10|21639.83|21519.83|21637.86|21517.86|21640.17|21520.17|21637.86|21517.86|9
1629774380000|2021-08-24 03:06:20|21637.85|21517.85|21639.09|21519.09|21639.09|21519.09|21637.43|21517.43|9
1629774390000|2021-08-24 03:06:30|21639.06|21519.06|21639.67|21519.67|21640.1|21520.1|21639|21519|9
1629774400000|2021-08-24 03:06:40|21639.72|21519.72|21639.09|21519.09|21639.72|21519.72|21638.65|21518.65|8
1629774410000|2021-08-24 03:06:50|21638.92|21518.92|21639.93|21519.93|21639.93|21519.93|21638.13|21518.13|10
1629774420000|2021-08-24 03:07:00|21640.08|21520.08|21641.86|21521.86|21641.86|21521.86|21640.05|21520.05|10
1629774430000|2021-08-24 03:07:10|21644.26|21524.26|21647.93|21527.93|21647.93|21527.93|21644.26|21524.26|10
1629774440000|2021-08-24 03:07:20|21648.17|21528.17|21651.86|21531.86|21651.95|21531.95|21648.17|21528.17|10
1629774450000|2021-08-24 03:07:30|21652.71|21532.71|21653.69|21533.69|21654.94|21534.94|21652.69|21532.69|10
1629774460000|2021-08-24 03:07:40|21653.56|21533.56|21654.26|21534.26|21654.26|21534.26|21651.84|21531.84|10
1629774470000|2021-08-24 03:07:50|21655.03|21535.03|21654.64|21534.64|21655.03|21535.03|21653.02|21533.02|10
1629774480000|2021-08-24 03:08:00|21654.54|21534.54|21651.2|21531.2|21654.54|21534.54|21651.2|21531.2|10
1629774490000|2021-08-24 03:08:10|21651.14|21531.14|21648.76|21528.76|21651.14|21531.14|21648.56|21528.56|10
1629774500000|2021-08-24 03:08:20|21648.63|21528.63|21644.89|21524.89|21648.63|21528.63|21644.89|21524.89|10
1629774510000|2021-08-24 03:08:30|21644.72|21524.72|21639.87|21519.87|21644.72|21524.72|21639.78|21519.78|10
1629774520000|2021-08-24 03:08:40|21639.59|21519.59|21641.07|21521.07|21641.07|21521.07|21639.48|21519.48|10
1629774530000|2021-08-24 03:08:50|21642.73|21522.73|21639.31|21519.31|21642.73|21522.73|21638.85|21518.85|10
1629774540000|2021-08-24 03:09:00|21639.34|21519.34|21639.16|21519.16|21640.31|21520.31|21637.89|21517.89|10
1629774550000|2021-08-24 03:09:10|21639.47|21519.47|21636.33|21516.33|21639.47|21519.47|21636.33|21516.33|9
1629774560000|2021-08-24 03:09:20|21636.32|21516.32|21635.7|21515.7|21637.13|21517.13|21635.34|21515.34|10
1629774570000|2021-08-24 03:09:30|21635.82|21515.82|21636.81|21516.81|21637.25|21517.25|21635.68|21515.68|8
1629774580000|2021-08-24 03:09:40|21636.97|21516.97|21636.49|21516.49|21636.97|21516.97|21635.72|21515.72|8
1629774590000|2021-08-24 03:09:50|21636.6|21516.6|21635.24|21515.24|21636.77|21516.77|21635.24|21515.24|10
1629774600000|2021-08-24 03:10:00|21636.68|21516.68|21634.01|21514.01|21636.88|21516.88|21633.88|21513.88|10
1629774610000|2021-08-24 03:10:10|21631.85|21511.85|21633.59|21513.59|21633.59|21513.59|21631.02|21511.02|9
1629774620000|2021-08-24 03:10:20|21633.84|21513.84|21629.97|21509.97|21634.03|21514.03|21629.97|21509.97|10
1629774630000|2021-08-24 03:10:30|21628.61|21508.61|21624.51|21504.51|21628.62|21508.62|21624.51|21504.51|9
1629774640000|2021-08-24 03:10:40|21624.83|21504.83|21622.46|21502.46|21624.83|21504.83|21622.46|21502.46|10
1629774650000|2021-08-24 03:10:50|21622.73|21502.73|21624.25|21504.25|21624.58|21504.58|21622.73|21502.73|10
1629774660000|2021-08-24 03:11:00|21624.1|21504.1|21623.03|21503.03|21624.1|21504.1|21622.87|21502.87|9
1629774670000|2021-08-24 03:11:10|21623.51|21503.51|21622.16|21502.16|21624.21|21504.21|21622.16|21502.16|10
1629774680000|2021-08-24 03:11:20|21622.02|21502.02|21621.31|21501.31|21622.72|21502.72|21620.96|21500.96|10
1629774690000|2021-08-24 03:11:30|21621.16|21501.16|21621.11|21501.11|21621.16|21501.16|21620.56|21500.56|8
1629774700000|2021-08-24 03:11:40|21621.43|21501.43|21622.52|21502.52|21622.52|21502.52|21620.98|21500.98|9
1629774710000|2021-08-24 03:11:50|21622.61|21502.61|21622.3|21502.3|21622.71|21502.71|21621.29|21501.29|8
1629774720000|2021-08-24 03:12:00|21622.18|21502.18|21624.11|21504.11|21624.26|21504.26|21622.18|21502.18|10
1629774730000|2021-08-24 03:12:10|21623.53|21503.53|21623.85|21503.85|21624.69|21504.69|21623|21503|10
1629774740000|2021-08-24 03:12:20|21623.97|21503.97|21625.77|21505.77|21625.77|21505.77|21623.77|21503.77|8
1629774750000|2021-08-24 03:12:30|21625.58|21505.58|21624.79|21504.79|21625.58|21505.58|21624.4|21504.4|9
1629774760000|2021-08-24 03:12:40|21624.64|21504.64|21622.75|21502.75|21624.64|21504.64|21622.75|21502.75|7
1629774770000|2021-08-24 03:12:50|21622|21502|21620.31|21500.31|21622|21502|21620.28|21500.28|8
1629774780000|2021-08-24 03:13:00|21620.37|21500.37|21617.53|21497.53|21620.48|21500.48|21617.53|21497.53|9
1629774790000|2021-08-24 03:13:10|21617.35|21497.35|21617.12|21497.12|21617.45|21497.45|21617.01|21497.01|9
1629774800000|2021-08-24 03:13:20|21617.02|21497.02|21614.84|21494.84|21617.21|21497.21|21614.84|21494.84|10
1629774810000|2021-08-24 03:13:30|21614.85|21494.85|21615.33|21495.33|21616.2|21496.2|21614.85|21494.85|9
1629774820000|2021-08-24 03:13:40|21615.38|21495.38|21613.58|21493.58|21615.38|21495.38|21613.14|21493.14|9
1629774830000|2021-08-24 03:13:50|21613.44|21493.44|21612.74|21492.74|21614.11|21494.11|21612.74|21492.74|10
1629774840000|2021-08-24 03:14:00|21612.6|21492.6|21611.12|21491.12|21612.6|21492.6|21611.12|21491.12|10
1629774850000|2021-08-24 03:14:10|21611.15|21491.15|21613.1|21493.1|21613.1|21493.1|21611.15|21491.15|10
1629774860000|2021-08-24 03:14:20|21613.17|21493.17|21614.77|21494.77|21614.77|21494.77|21613.17|21493.17|9
1629774870000|2021-08-24 03:14:30|21615.01|21495.01|21615.21|21495.21|21615.35|21495.35|21615.01|21495.01|10
1629774880000|2021-08-24 03:14:40|21615.3|21495.3|21616.69|21496.69|21617.23|21497.23|21614.74|21494.74|9
1629774890000|2021-08-24 03:14:50|21615.15|21495.15|21616.84|21496.84|21616.84|21496.84|21614.91|21494.91|10
1629774900000|2021-08-24 03:15:00|21616.63|21496.63|21620.25|21500.25|21620.25|21500.25|21616.51|21496.51|10
1629774910000|2021-08-24 03:15:10|21619.25|21499.25|21629.98|21509.98|21629.98|21509.98|21619.25|21499.25|10
1629774920000|2021-08-24 03:15:20|21628.64|21508.64|21629.37|21509.37|21630.13|21510.13|21628.64|21508.64|10
1629774930000|2021-08-24 03:15:30|21629.78|21509.78|21631.79|21511.79|21631.79|21511.79|21629.62|21509.62|10
1629774940000|2021-08-24 03:15:40|21631.9|21511.9|21633.45|21513.45|21633.45|21513.45|21631.67|21511.67|9
1629774950000|2021-08-24 03:15:50|21634.45|21514.45|21636.92|21516.92|21639.18|21519.18|21634.45|21514.45|10
1629774960000|2021-08-24 03:16:00|21637.03|21517.03|21638|21518|21638.27|21518.27|21635.32|21515.32|9
1629774970000|2021-08-24 03:16:10|21638.08|21518.08|21634.2|21514.2|21638.25|21518.25|21634.12|21514.12|10
1629774980000|2021-08-24 03:16:20|21632.32|21512.32|21629.54|21509.54|21632.38|21512.38|21629.54|21509.54|10
1629774990000|2021-08-24 03:16:30|21628.93|21508.93|21625.92|21505.92|21628.95|21508.95|21625.6|21505.6|9
1629775000000|2021-08-24 03:16:40|21625.72|21505.72|21622.77|21502.77|21625.72|21505.72|21622.77|21502.77|9
1629775010000|2021-08-24 03:16:50|21622.93|21502.93|21621.56|21501.56|21622.93|21502.93|21621.56|21501.56|10
1629775020000|2021-08-24 03:17:00|21621.36|21501.36|21621.5|21501.5|21621.84|21501.84|21621.23|21501.23|9
1629775030000|2021-08-24 03:17:10|21621.56|21501.56|21623.84|21503.84|21623.84|21503.84|21621.41|21501.41|7
1629775040000|2021-08-24 03:17:20|21625.33|21505.33|21625.95|21505.95|21626.62|21506.62|21625.22|21505.22|10
1629775050000|2021-08-24 03:17:30|21626.28|21506.28|21628.98|21508.98|21628.98|21508.98|21625.35|21505.35|10
1629775060000|2021-08-24 03:17:40|21630.31|21510.31|21633.01|21513.01|21633.02|21513.02|21630.31|21510.31|10
1629775070000|2021-08-24 03:17:50|21633.19|21513.19|21632.18|21512.18|21633.19|21513.19|21631.79|21511.79|9
1629775080000|2021-08-24 03:18:00|21632.14|21512.14|21632.27|21512.27|21632.56|21512.56|21632.14|21512.14|8
1629775090000|2021-08-24 03:18:10|21632.36|21512.36|21631.18|21511.18|21633.6|21513.6|21631.18|21511.18|10
1629775100000|2021-08-24 03:18:20|21630.48|21510.48|21631.63|21511.63|21631.63|21511.63|21630.33|21510.33|9
1629775110000|2021-08-24 03:18:30|21631.82|21511.82|21630.63|21510.63|21631.82|21511.82|21630.63|21510.63|9
1629775120000|2021-08-24 03:18:40|21630.71|21510.71|21630.38|21510.38|21630.94|21510.94|21630.37|21510.37|7
1629775130000|2021-08-24 03:18:50|21630.35|21510.35|21631.96|21511.96|21631.96|21511.96|21630.17|21510.17|8
1629775140000|2021-08-24 03:19:00|21631.79|21511.79|21631.59|21511.59|21632.12|21512.12|21630.71|21510.71|10
1629775150000|2021-08-24 03:19:10|21631.95|21511.95|21631.84|21511.84|21631.95|21511.95|21631.24|21511.24|10
1629775160000|2021-08-24 03:19:20|21631.68|21511.68|21632.46|21512.46|21632.56|21512.56|21630.43|21510.43|10
1629775170000|2021-08-24 03:19:30|21632.41|21512.41|21631.98|21511.98|21632.41|21512.41|21631.29|21511.29|8
1629775180000|2021-08-24 03:19:40|21632.08|21512.08|21631.86|21511.86|21632.08|21512.08|21631.21|21511.21|10
1629775190000|2021-08-24 03:19:50|21631.75|21511.75|21631.49|21511.49|21631.81|21511.81|21631.2|21511.2|10
1629775200000|2021-08-24 03:20:00|21631.19|21511.19|21631.33|21511.33|21631.33|21511.33|21630.71|21510.71|10
1629775210000|2021-08-24 03:20:10|21631.21|21511.21|21630.74|21510.74|21632.12|21512.12|21630.39|21510.39|10
1629775220000|2021-08-24 03:20:20|21632.11|21512.11|21632.8|21512.8|21633.35|21513.35|21632.11|21512.11|8
1629775230000|2021-08-24 03:20:30|21632.67|21512.67|21631.25|21511.25|21632.67|21512.67|21631.23|21511.23|9
1629775240000|2021-08-24 03:20:40|21631.3|21511.3|21629.31|21509.31|21631.3|21511.3|21629.31|21509.31|10
1629775250000|2021-08-24 03:20:50|21630.32|21510.32|21629.16|21509.16|21630.34|21510.34|21628.69|21508.69|10
1629775260000|2021-08-24 03:21:00|21628.99|21508.99|21627.88|21507.88|21629.09|21509.09|21627.65|21507.65|9
1629775270000|2021-08-24 03:21:10|21628.14|21508.14|21626.85|21506.85|21628.23|21508.23|21626.79|21506.79|10
1629775280000|2021-08-24 03:21:20|21624.92|21504.92|21624.64|21504.64|21624.92|21504.92|21624.57|21504.57|9
1629775290000|2021-08-24 03:21:30|21624.61|21504.61|21624.7|21504.7|21624.73|21504.73|21624.14|21504.14|10
1629775300000|2021-08-24 03:21:40|21624.58|21504.58|21623.01|21503.01|21624.58|21504.58|21623.01|21503.01|10
1629775310000|2021-08-24 03:21:50|21622.53|21502.53|21623.5|21503.5|21623.5|21503.5|21621.91|21501.91|9
1629775320000|2021-08-24 03:22:00|21623.46|21503.46|21620.25|21500.25|21623.46|21503.46|21620.25|21500.25|10
1629775330000|2021-08-24 03:22:10|21618.92|21498.92|21619.16|21499.16|21619.67|21499.67|21618.62|21498.62|10
1629775340000|2021-08-24 03:22:20|21619.42|21499.42|21620.49|21500.49|21621.07|21501.07|21619.42|21499.42|9
1629775350000|2021-08-24 03:22:30|21620.33|21500.33|21621.15|21501.15|21621.15|21501.15|21620.15|21500.15|9
1629775360000|2021-08-24 03:22:40|21621.02|21501.02|21619.55|21499.55|21621.02|21501.02|21619.55|21499.55|5
1629775370000|2021-08-24 03:22:50|21617.74|21497.74|21617.71|21497.71|21617.89|21497.89|21617.66|21497.66|10
1629775380000|2021-08-24 03:23:00|21617.73|21497.73|21618.25|21498.25|21618.66|21498.66|21617.32|21497.32|10
1629775390000|2021-08-24 03:23:10|21618.26|21498.26|21615.95|21495.95|21618.26|21498.26|21615.14|21495.14|10
1629775400000|2021-08-24 03:23:20|21616.14|21496.14|21617.28|21497.28|21617.28|21497.28|21615.24|21495.24|10
1629775410000|2021-08-24 03:23:30|21617.31|21497.31|21615.88|21495.88|21617.37|21497.37|21615.88|21495.88|10
1629775420000|2021-08-24 03:23:40|21615.16|21495.16|21609.38|21489.38|21615.16|21495.16|21609.38|21489.38|10
1629775430000|2021-08-24 03:23:50|21608.98|21488.98|21607.53|21487.53|21609.61|21489.61|21607.53|21487.53|10
1629775440000|2021-08-24 03:24:00|21607.66|21487.66|21606.71|21486.71|21607.7|21487.7|21606.71|21486.71|8
1629775450000|2021-08-24 03:24:10|21606.46|21486.46|21605.37|21485.37|21606.55|21486.55|21605.25|21485.25|10
1629775460000|2021-08-24 03:24:20|21605.31|21485.31|21605.95|21485.95|21606.09|21486.09|21605.31|21485.31|10
1629775470000|2021-08-24 03:24:30|21605.86|21485.86|21607.07|21487.07|21607.67|21487.67|21605.86|21485.86|10
1629775480000|2021-08-24 03:24:40|21608.76|21488.76|21605.88|21485.88|21608.76|21488.76|21605.73|21485.73|9
1629775490000|2021-08-24 03:24:50|21605.69|21485.69|21608|21488|21608|21488|21605.68|21485.68|9
1629775500000|2021-08-24 03:25:00|21608.11|21488.11|21607.88|21487.88|21608.32|21488.32|21606.15|21486.15|9
1629775510000|2021-08-24 03:25:10|21607.86|21487.86|21606.55|21486.55|21608.3|21488.3|21606.55|21486.55|10
1629775520000|2021-08-24 03:25:20|21606.37|21486.37|21606.08|21486.08|21606.55|21486.55|21605.92|21485.92|10
1629775530000|2021-08-24 03:25:30|21606.07|21486.07|21604.89|21484.89|21606.07|21486.07|21604.72|21484.72|9
1629775540000|2021-08-24 03:25:40|21604.78|21484.78|21608.42|21488.42|21608.42|21488.42|21604.28|21484.28|10
1629775550000|2021-08-24 03:25:50|21608.36|21488.36|21610.88|21490.88|21610.88|21490.88|21607.75|21487.75|9
1629775560000|2021-08-24 03:26:00|21610.72|21490.72|21610.98|21490.98|21611.16|21491.16|21610.37|21490.37|7
1629775570000|2021-08-24 03:26:10|21611|21491|21611.17|21491.17|21612.06|21492.06|21610.48|21490.48|10
1629775580000|2021-08-24 03:26:20|21610.89|21490.89|21607.73|21487.73|21611.3|21491.3|21607.73|21487.73|10
1629775590000|2021-08-24 03:26:30|21607.42|21487.42|21606.65|21486.65|21607.48|21487.48|21606.65|21486.65|10
1629775600000|2021-08-24 03:26:40|21606.52|21486.52|21606.25|21486.25|21606.77|21486.77|21606.25|21486.25|9
1629775610000|2021-08-24 03:26:50|21606.35|21486.35|21605.35|21485.35|21606.35|21486.35|21605.22|21485.22|10
1629775620000|2021-08-24 03:27:00|21605.36|21485.36|21606.33|21486.33|21606.8|21486.8|21605.36|21485.36|9
1629775630000|2021-08-24 03:27:10|21606.68|21486.68|21608.54|21488.54|21608.63|21488.63|21606.68|21486.68|10
1629775640000|2021-08-24 03:27:20|21608.99|21488.99|21611.66|21491.66|21611.66|21491.66|21608.91|21488.91|10
1629775650000|2021-08-24 03:27:30|21613.18|21493.18|21613.57|21493.57|21614.98|21494.98|21613.18|21493.18|10
1629775660000|2021-08-24 03:27:40|21613.9|21493.9|21619.51|21499.51|21619.51|21499.51|21613.9|21493.9|10
1629775670000|2021-08-24 03:27:50|21619.88|21499.88|21622.23|21502.23|21622.24|21502.24|21619.88|21499.88|9
1629775680000|2021-08-24 03:28:00|21622.12|21502.12|21621.15|21501.15|21622.15|21502.15|21620.85|21500.85|9
1629775690000|2021-08-24 03:28:10|21621.9|21501.9|21621.38|21501.38|21622|21502|21620.96|21500.96|10
1629775700000|2021-08-24 03:28:20|21621.23|21501.23|21617.46|21497.46|21621.23|21501.23|21617.46|21497.46|10
1629775710000|2021-08-24 03:28:30|21617.63|21497.63|21615.82|21495.82|21619.03|21499.03|21615.82|21495.82|10
1629775720000|2021-08-24 03:28:40|21615.62|21495.62|21612.95|21492.95|21615.8|21495.8|21612.95|21492.95|10
1629775730000|2021-08-24 03:28:50|21612.64|21492.64|21609.52|21489.52|21612.64|21492.64|21609.52|21489.52|10
1629775740000|2021-08-24 03:29:00|21609.01|21489.01|21609.01|21489.01|21609.27|21489.27|21607.96|21487.96|10
1629775750000|2021-08-24 03:29:10|21609.75|21489.75|21612.8|21492.8|21612.8|21492.8|21609.75|21489.75|10
1629775760000|2021-08-24 03:29:20|21613.07|21493.07|21614.4|21494.4|21614.4|21494.4|21613.07|21493.07|10
1629775770000|2021-08-24 03:29:30|21614.45|21494.45|21618.09|21498.09|21618.09|21498.09|21614.45|21494.45|10
1629775780000|2021-08-24 03:29:40|21618.01|21498.01|21618.86|21498.86|21618.93|21498.93|21617.98|21497.98|10
1629775790000|2021-08-24 03:29:50|21619.7|21499.7|21620.85|21500.85|21620.85|21500.85|21619.7|21499.7|9
1629775800000|2021-08-24 03:30:00|21621.6|21501.6|21622.17|21502.17|21622.22|21502.22|21621.23|21501.23|10
1629775810000|2021-08-24 03:30:10|21622.01|21502.01|21626.92|21506.92|21626.92|21506.92|21622.01|21502.01|10
1629775820000|2021-08-24 03:30:20|21627.24|21507.24|21631.24|21511.24|21631.24|21511.24|21626.04|21506.04|10
1629775830000|2021-08-24 03:30:30|21631.64|21511.64|21634.37|21514.37|21634.37|21514.37|21631.64|21511.64|10
1629775840000|2021-08-24 03:30:40|21634.34|21514.34|21636.45|21516.45|21636.45|21516.45|21633.13|21513.13|9
1629775850000|2021-08-24 03:30:50|21636.33|21516.33|21637.16|21517.16|21637.81|21517.81|21636.33|21516.33|10
1629775860000|2021-08-24 03:31:00|21637.06|21517.06|21638.84|21518.84|21638.84|21518.84|21636.56|21516.56|10
1629775870000|2021-08-24 03:31:10|21638.73|21518.73|21639.55|21519.55|21639.63|21519.63|21638.02|21518.02|10
1629775880000|2021-08-24 03:31:20|21639.43|21519.43|21640.99|21520.99|21640.99|21520.99|21639.16|21519.16|10
1629775890000|2021-08-24 03:31:30|21641|21521|21641.52|21521.52|21641.52|21521.52|21640.74|21520.74|9
1629775900000|2021-08-24 03:31:40|21641.24|21521.24|21640.04|21520.04|21642.11|21522.11|21640.04|21520.04|9
1629775910000|2021-08-24 03:31:50|21640.46|21520.46|21641.37|21521.37|21641.65|21521.65|21639.8|21519.8|10
1629775920000|2021-08-24 03:32:00|21640.38|21520.38|21639.73|21519.73|21640.8|21520.8|21639.13|21519.13|10
1629775930000|2021-08-24 03:32:10|21640.04|21520.04|21642.09|21522.09|21642.09|21522.09|21640.04|21520.04|10
1629775940000|2021-08-24 03:32:20|21642.07|21522.07|21639.92|21519.92|21642.07|21522.07|21639.92|21519.92|10
1629775950000|2021-08-24 03:32:30|21639.76|21519.76|21639.45|21519.45|21639.77|21519.77|21638.2|21518.2|10
1629775960000|2021-08-24 03:32:40|21639.42|21519.42|21638.68|21518.68|21639.94|21519.94|21638.63|21518.63|8
1629775970000|2021-08-24 03:32:50|21640.55|21520.55|21641.36|21521.36|21641.69|21521.69|21639.3|21519.3|9
1629775980000|2021-08-24 03:33:00|21641.28|21521.28|21640.08|21520.08|21641.33|21521.33|21640.08|21520.08|8
1629775990000|2021-08-24 03:33:10|21643.44|21523.44|21646.24|21526.24|21647.38|21527.38|21642.52|21522.52|8
1629776000000|2021-08-24 03:33:20|21646.3|21526.3|21647.85|21527.85|21648.17|21528.17|21645.86|21525.86|10
1629776010000|2021-08-24 03:33:30|21647.6|21527.6|21648.14|21528.14|21648.32|21528.32|21647.57|21527.57|10
1629776020000|2021-08-24 03:33:40|21647.91|21527.91|21648.66|21528.66|21649.24|21529.24|21647.71|21527.71|8
1629776030000|2021-08-24 03:33:50|21648.76|21528.76|21647.25|21527.25|21648.76|21528.76|21646.27|21526.27|8
1629776040000|2021-08-24 03:34:00|21647.92|21527.92|21649.98|21529.98|21649.98|21529.98|21646.16|21526.16|10
1629776050000|2021-08-24 03:34:10|21649.11|21529.11|21648.43|21528.43|21650.24|21530.24|21648.43|21528.43|9
1629776060000|2021-08-24 03:34:20|21648.26|21528.26|21645.05|21525.05|21648.26|21528.26|21644.07|21524.07|10
1629776070000|2021-08-24 03:34:30|21644.56|21524.56|21639.72|21519.72|21644.56|21524.56|21639.72|21519.72|10
1629776080000|2021-08-24 03:34:40|21639.94|21519.94|21640.66|21520.66|21641.84|21521.84|21638.96|21518.96|10
1629776090000|2021-08-24 03:34:50|21641.05|21521.05|21642.66|21522.66|21642.66|21522.66|21640.08|21520.08|10
1629776100000|2021-08-24 03:35:00|21642.62|21522.62|21645.07|21525.07|21645.78|21525.78|21642.41|21522.41|9
1629776110000|2021-08-24 03:35:10|21645.31|21525.31|21646.77|21526.77|21646.77|21526.77|21645.31|21525.31|10
1629776120000|2021-08-24 03:35:20|21646.17|21526.17|21641.26|21521.26|21646.17|21526.17|21641.26|21521.26|9
1629776130000|2021-08-24 03:35:30|21640.81|21520.81|21635.2|21515.2|21640.81|21520.81|21635.2|21515.2|10
1629776140000|2021-08-24 03:35:40|21634.48|21514.48|21634.71|21514.71|21635.21|21515.21|21633.44|21513.44|10
1629776150000|2021-08-24 03:35:50|21634.33|21514.33|21630.04|21510.04|21634.33|21514.33|21629.22|21509.22|10
1629776160000|2021-08-24 03:36:00|21630.27|21510.27|21634.66|21514.66|21634.66|21514.66|21630.27|21510.27|8
1629776170000|2021-08-24 03:36:10|21633.7|21513.7|21632.6|21512.6|21636.36|21516.36|21631.77|21511.77|10
1629776180000|2021-08-24 03:36:20|21632.48|21512.48|21633.11|21513.11|21633.13|21513.13|21632.09|21512.09|8
1629776190000|2021-08-24 03:36:30|21633.09|21513.09|21630.44|21510.44|21633.09|21513.09|21630.44|21510.44|9
1629776200000|2021-08-24 03:36:40|21629.87|21509.87|21628.57|21508.57|21629.88|21509.88|21628.16|21508.16|10
1629776210000|2021-08-24 03:36:50|21628.68|21508.68|21624.75|21504.75|21628.68|21508.68|21624.75|21504.75|10
1629776220000|2021-08-24 03:37:00|21624.36|21504.36|21622.82|21502.82|21624.36|21504.36|21622.82|21502.82|9
1629776230000|2021-08-24 03:37:10|21622.47|21502.47|21621.12|21501.12|21624.2|21504.2|21621.12|21501.12|8
1629776240000|2021-08-24 03:37:20|21621|21501|21617.64|21497.64|21621.05|21501.05|21617.64|21497.64|9
1629776250000|2021-08-24 03:37:30|21616.84|21496.84|21614.9|21494.9|21617.09|21497.09|21613.95|21493.95|10
1629776260000|2021-08-24 03:37:40|21615.7|21495.7|21614.95|21494.95|21615.75|21495.75|21614.95|21494.95|10
1629776270000|2021-08-24 03:37:50|21614.55|21494.55|21614.64|21494.64|21614.64|21494.64|21614.26|21494.26|9
1629776280000|2021-08-24 03:38:00|21615.89|21495.89|21617.13|21497.13|21617.13|21497.13|21615.29|21495.29|10
1629776290000|2021-08-24 03:38:10|21617.79|21497.79|21618.07|21498.07|21619.28|21499.28|21617.79|21497.79|10
1629776300000|2021-08-24 03:38:20|21618|21498|21617.28|21497.28|21618.25|21498.25|21617.28|21497.28|10
1629776310000|2021-08-24 03:38:30|21616.96|21496.96|21615.7|21495.7|21619.22|21499.22|21615.7|21495.7|10
1629776320000|2021-08-24 03:38:40|21615.08|21495.08|21614.88|21494.88|21615.08|21495.08|21613.98|21493.98|8
1629776330000|2021-08-24 03:38:50|21614.8|21494.8|21614.78|21494.78|21615.03|21495.03|21613.37|21493.37|10
1629776340000|2021-08-24 03:39:00|21614.8|21494.8|21613.76|21493.76|21615.14|21495.14|21613.42|21493.42|10
1629776350000|2021-08-24 03:39:10|21614.14|21494.14|21615.93|21495.93|21615.93|21495.93|21613.33|21493.33|10
1629776360000|2021-08-24 03:39:20|21616.2|21496.2|21615.69|21495.69|21617.01|21497.01|21615.36|21495.36|10
1629776370000|2021-08-24 03:39:30|21616.34|21496.34|21618.27|21498.27|21618.27|21498.27|21616.2|21496.2|9
1629776380000|2021-08-24 03:39:40|21619.06|21499.06|21620.14|21500.14|21620.14|21500.14|21619.06|21499.06|9
1629776390000|2021-08-24 03:39:50|21618.44|21498.44|21620.87|21500.87|21620.87|21500.87|21618.44|21498.44|10
1629776400000|2021-08-24 03:40:00|21620.81|21500.81|21621.26|21501.26|21621.46|21501.46|21620.81|21500.81|8
1629776410000|2021-08-24 03:40:10|21621.4|21501.4|21626.86|21506.86|21626.86|21506.86|21621.4|21501.4|10
1629776420000|2021-08-24 03:40:20|21627.72|21507.72|21627.78|21507.78|21629.07|21509.07|21627.68|21507.68|10
1629776430000|2021-08-24 03:40:30|21627.76|21507.76|21630.79|21510.79|21630.84|21510.84|21627.76|21507.76|10
1629776440000|2021-08-24 03:40:40|21633.54|21513.54|21635.27|21515.27|21635.41|21515.41|21633.54|21513.54|10
1629776450000|2021-08-24 03:40:50|21634.91|21514.91|21634.39|21514.39|21635.07|21515.07|21633.42|21513.42|10
1629776460000|2021-08-24 03:41:00|21634.4|21514.4|21633.62|21513.62|21634.81|21514.81|21632.3|21512.3|10
1629776470000|2021-08-24 03:41:10|21632.18|21512.18|21631.59|21511.59|21632.18|21512.18|21630.79|21510.79|10
1629776480000|2021-08-24 03:41:20|21630.63|21510.63|21623.4|21503.4|21630.63|21510.63|21623.4|21503.4|10
1629776490000|2021-08-24 03:41:30|21623.22|21503.22|21612.71|21492.71|21623.22|21503.22|21612.71|21492.71|10
1629776500000|2021-08-24 03:41:40|21612.22|21492.22|21603.86|21483.86|21612.22|21492.22|21603.86|21483.86|10
1629776510000|2021-08-24 03:41:50|21603.27|21483.27|21601.41|21481.41|21603.27|21483.27|21601.41|21481.41|9
1629776520000|2021-08-24 03:42:00|21601.57|21481.57|21601.47|21481.47|21601.74|21481.74|21600.88|21480.88|9
1629776530000|2021-08-24 03:42:10|21599.82|21479.82|21600.54|21480.54|21600.68|21480.68|21598.1|21478.1|10
1629776540000|2021-08-24 03:42:20|21600.97|21480.97|21603.19|21483.19|21603.68|21483.68|21600.8|21480.8|8
1629776550000|2021-08-24 03:42:30|21602.55|21482.55|21602.8|21482.8|21603.65|21483.65|21601.91|21481.91|10
1629776560000|2021-08-24 03:42:40|21602.93|21482.93|21603.59|21483.59|21603.99|21483.99|21602.86|21482.86|10
1629776570000|2021-08-24 03:42:50|21603.85|21483.85|21604.79|21484.79|21604.79|21484.79|21603.85|21483.85|7
1629776580000|2021-08-24 03:43:00|21604.82|21484.82|21603.38|21483.38|21604.82|21484.82|21603.25|21483.25|8
1629776590000|2021-08-24 03:43:10|21603.32|21483.32|21604.03|21484.03|21604.35|21484.35|21603.32|21483.32|8
1629776600000|2021-08-24 03:43:20|21604|21484|21602.15|21482.15|21604.01|21484.01|21602.15|21482.15|8
1629776610000|2021-08-24 03:43:30|21598.38|21478.38|21596.26|21476.26|21598.38|21478.38|21596.26|21476.26|10
1629776620000|2021-08-24 03:43:40|21595.21|21475.21|21594.28|21474.28|21595.21|21475.21|21592.86|21472.86|9
1629776630000|2021-08-24 03:43:50|21594.34|21474.34|21591.75|21471.75|21594.34|21474.34|21591.45|21471.45|8
1629776640000|2021-08-24 03:44:00|21591.47|21471.47|21590.64|21470.64|21591.47|21471.47|21589.71|21469.71|9
1629776650000|2021-08-24 03:44:10|21590.35|21470.35|21586.26|21466.26|21590.35|21470.35|21586.26|21466.26|10
1629776660000|2021-08-24 03:44:20|21586.55|21466.55|21586.79|21466.79|21586.87|21466.87|21586.37|21466.37|9
1629776670000|2021-08-24 03:44:30|21586.9|21466.9|21592.44|21472.44|21592.44|21472.44|21586.9|21466.9|10
1629776680000|2021-08-24 03:44:40|21591.53|21471.53|21597.03|21477.03|21597.03|21477.03|21591.18|21471.18|10
1629776690000|2021-08-24 03:44:50|21596.88|21476.88|21600.19|21480.19|21600.19|21480.19|21596.88|21476.88|9
1629776700000|2021-08-24 03:45:00|21599.83|21479.83|21598.36|21478.36|21599.95|21479.95|21598.36|21478.36|7
1629776710000|2021-08-24 03:45:10|21598.23|21478.23|21600.29|21480.29|21600.29|21480.29|21598.23|21478.23|8
1629776720000|2021-08-24 03:45:20|21599.11|21479.11|21604.35|21484.35|21604.35|21484.35|21598.93|21478.93|10
1629776730000|2021-08-24 03:45:30|21604.71|21484.71|21605.6|21485.6|21605.73|21485.73|21604.71|21484.71|8
1629776740000|2021-08-24 03:45:40|21605.58|21485.58|21604.82|21484.82|21605.77|21485.77|21604.82|21484.82|9
1629776750000|2021-08-24 03:45:50|21605.68|21485.68|21604.69|21484.69|21606.87|21486.87|21604.69|21484.69|10
1629776760000|2021-08-24 03:46:00|21604.55|21484.55|21606.33|21486.33|21606.56|21486.56|21604.55|21484.55|9
1629776770000|2021-08-24 03:46:10|21605.49|21485.49|21606.46|21486.46|21606.46|21486.46|21605.37|21485.37|10
1629776780000|2021-08-24 03:46:20|21606.88|21486.88|21608.85|21488.85|21608.85|21488.85|21606.73|21486.73|10
1629776790000|2021-08-24 03:46:30|21608.96|21488.96|21611.42|21491.42|21611.42|21491.42|21608.96|21488.96|10
1629776800000|2021-08-24 03:46:40|21611.86|21491.86|21614.99|21494.99|21614.99|21494.99|21611.86|21491.86|9
1629776810000|2021-08-24 03:46:50|21615.34|21495.34|21614.86|21494.86|21615.41|21495.41|21614.86|21494.86|9
1629776820000|2021-08-24 03:47:00|21614.43|21494.43|21615.86|21495.86|21615.86|21495.86|21614.39|21494.39|9
1629776830000|2021-08-24 03:47:10|21615.77|21495.77|21615.62|21495.62|21615.77|21495.77|21614.06|21494.06|10
1629776840000|2021-08-24 03:47:20|21615.39|21495.39|21616.89|21496.89|21616.89|21496.89|21614.43|21494.43|10
1629776850000|2021-08-24 03:47:30|21616.92|21496.92|21616.59|21496.59|21618.08|21498.08|21616.59|21496.59|10
1629776860000|2021-08-24 03:47:40|21617.08|21497.08|21618.53|21498.53|21618.88|21498.88|21616.19|21496.19|8
1629776870000|2021-08-24 03:47:50|21618.5|21498.5|21620.67|21500.67|21620.94|21500.94|21618.5|21498.5|10
1629776880000|2021-08-24 03:48:00|21620.42|21500.42|21621.3|21501.3|21621.3|21501.3|21619.15|21499.15|10
1629776890000|2021-08-24 03:48:10|21621.34|21501.34|21624.12|21504.12|21624.42|21504.42|21621.21|21501.21|9
1629776900000|2021-08-24 03:48:20|21623.28|21503.28|21621.82|21501.82|21623.47|21503.47|21621.61|21501.61|9
1629776910000|2021-08-24 03:48:30|21621.77|21501.77|21621|21501|21622.31|21502.31|21620.36|21500.36|10
1629776920000|2021-08-24 03:48:40|21621.25|21501.25|21621.77|21501.77|21621.9|21501.9|21621.25|21501.25|7
1629776930000|2021-08-24 03:48:50|21621.75|21501.75|21621.97|21501.97|21621.97|21501.97|21621.71|21501.71|8
1629776940000|2021-08-24 03:49:00|21622.2|21502.2|21622.63|21502.63|21623.82|21503.82|21621.68|21501.68|10
1629776950000|2021-08-24 03:49:10|21624.36|21504.36|21623.51|21503.51|21624.36|21504.36|21622.69|21502.69|10
1629776960000|2021-08-24 03:49:20|21623.69|21503.69|21625.48|21505.48|21625.48|21505.48|21623.69|21503.69|9
1629776970000|2021-08-24 03:49:30|21625.61|21505.61|21623.09|21503.09|21625.61|21505.61|21623.09|21503.09|9
1629776980000|2021-08-24 03:49:40|21623.45|21503.45|21623|21503|21623.79|21503.79|21623|21503|9
1629776990000|2021-08-24 03:49:50|21623.12|21503.12|21623.08|21503.08|21623.15|21503.15|21622.92|21502.92|8
1629777000000|2021-08-24 03:50:00|21624.42|21504.42|21624.92|21504.92|21624.96|21504.96|21624.35|21504.35|10
1629777010000|2021-08-24 03:50:10|21624.91|21504.91|21623.99|21503.99|21624.91|21504.91|21623.22|21503.22|10
1629777020000|2021-08-24 03:50:20|21625.48|21505.48|21625.02|21505.02|21626.34|21506.34|21625.02|21505.02|9
1629777030000|2021-08-24 03:50:30|21625.1|21505.1|21626.15|21506.15|21627.44|21507.44|21624.76|21504.76|9
1629777040000|2021-08-24 03:50:40|21626.16|21506.16|21625.58|21505.58|21626.59|21506.59|21625.58|21505.58|10
1629777050000|2021-08-24 03:50:50|21625.07|21505.07|21621.98|21501.98|21625.07|21505.07|21621.98|21501.98|8
1629777060000|2021-08-24 03:51:00|21621.85|21501.85|21622.65|21502.65|21623.33|21503.33|21619.86|21499.86|10
1629777070000|2021-08-24 03:51:10|21623.03|21503.03|21627.06|21507.06|21627.28|21507.28|21623.03|21503.03|10
1629777080000|2021-08-24 03:51:20|21627.32|21507.32|21630.73|21510.73|21630.73|21510.73|21627.32|21507.32|10
1629777090000|2021-08-24 03:51:30|21631.92|21511.92|21630.47|21510.47|21632.07|21512.07|21630.44|21510.44|8
1629777100000|2021-08-24 03:51:40|21631.73|21511.73|21632.44|21512.44|21632.44|21512.44|21629.98|21509.98|10
1629777110000|2021-08-24 03:51:50|21632.64|21512.64|21632.96|21512.96|21633.38|21513.38|21632.64|21512.64|10
1629777120000|2021-08-24 03:52:00|21633.37|21513.37|21633.3|21513.3|21633.37|21513.37|21633.06|21513.06|9
1629777130000|2021-08-24 03:52:10|21633.62|21513.62|21634.66|21514.66|21634.86|21514.86|21633.62|21513.62|8
1629777140000|2021-08-24 03:52:20|21632.76|21512.76|21632.31|21512.31|21632.76|21512.76|21630.26|21510.26|9
1629777150000|2021-08-24 03:52:30|21632.89|21512.89|21632.11|21512.11|21632.89|21512.89|21632.11|21512.11|9
1629777160000|2021-08-24 03:52:40|21632.13|21512.13|21632.29|21512.29|21632.76|21512.76|21632.01|21512.01|9
1629777170000|2021-08-24 03:52:50|21632.3|21512.3|21633.44|21513.44|21633.44|21513.44|21632.18|21512.18|10
1629777180000|2021-08-24 03:53:00|21633.84|21513.84|21634.53|21514.53|21635.15|21515.15|21633.84|21513.84|9
1629777190000|2021-08-24 03:53:10|21634.74|21514.74|21633.74|21513.74|21634.74|21514.74|21632.56|21512.56|10
1629777200000|2021-08-24 03:53:20|21633.73|21513.73|21632.35|21512.35|21633.8|21513.8|21632.35|21512.35|9
1629777210000|2021-08-24 03:53:30|21632.51|21512.51|21632.84|21512.84|21633.46|21513.46|21632.24|21512.24|10
1629777220000|2021-08-24 03:53:40|21632.85|21512.85|21631.4|21511.4|21633.03|21513.03|21631.01|21511.01|10
1629777230000|2021-08-24 03:53:50|21631.53|21511.53|21632.95|21512.95|21632.95|21512.95|21631.31|21511.31|10
1629777240000|2021-08-24 03:54:00|21633.15|21513.15|21635.43|21515.43|21636.12|21516.12|21633.15|21513.15|10
1629777250000|2021-08-24 03:54:10|21635.46|21515.46|21632.94|21512.94|21636.19|21516.19|21632.94|21512.94|10
1629777260000|2021-08-24 03:54:20|21634.6|21514.6|21635.24|21515.24|21635.24|21515.24|21633.63|21513.63|9
1629777270000|2021-08-24 03:54:30|21635.39|21515.39|21638.4|21518.4|21638.4|21518.4|21635.24|21515.24|9
1629777280000|2021-08-24 03:54:40|21638.45|21518.45|21640.29|21520.29|21641.12|21521.12|21638.45|21518.45|8
1629777290000|2021-08-24 03:54:50|21640.47|21520.47|21644.17|21524.17|21644.4|21524.4|21640.47|21520.47|9
1629777300000|2021-08-24 03:55:00|21644.56|21524.56|21645.99|21525.99|21646|21526|21644.56|21524.56|9
1629777310000|2021-08-24 03:55:10|21645.47|21525.47|21643.01|21523.01|21645.47|21525.47|21642.99|21522.99|8
1629777320000|2021-08-24 03:55:20|21642.78|21522.78|21642.43|21522.43|21642.86|21522.86|21642.43|21522.43|7
1629777330000|2021-08-24 03:55:30|21642.02|21522.02|21640.06|21520.06|21642.02|21522.02|21639.96|21519.96|9
1629777340000|2021-08-24 03:55:40|21639.38|21519.38|21641.47|21521.47|21641.63|21521.63|21639.2|21519.2|10
1629777350000|2021-08-24 03:55:50|21641.36|21521.36|21639.85|21519.85|21641.36|21521.36|21639.57|21519.57|10
1629777360000|2021-08-24 03:56:00|21639.21|21519.21|21634.2|21514.2|21639.21|21519.21|21634.2|21514.2|10
1629777370000|2021-08-24 03:56:10|21634.02|21514.02|21628.08|21508.08|21634.02|21514.02|21628.08|21508.08|9
1629777380000|2021-08-24 03:56:20|21629.47|21509.47|21628.03|21508.03|21629.67|21509.67|21628.03|21508.03|10
1629777390000|2021-08-24 03:56:30|21627.98|21507.98|21627.81|21507.81|21628.52|21508.52|21627.59|21507.59|8
1629777400000|2021-08-24 03:56:40|21627.76|21507.76|21628.07|21508.07|21628.3|21508.3|21627.76|21507.76|6
1629777410000|2021-08-24 03:56:50|21628.24|21508.24|21628|21508|21628.43|21508.43|21628|21508|8
1629777420000|2021-08-24 03:57:00|21628.12|21508.12|21626.44|21506.44|21628.34|21508.34|21626.44|21506.44|9
1629777430000|2021-08-24 03:57:10|21627.76|21507.76|21626.95|21506.95|21627.76|21507.76|21625.87|21505.87|9
1629777440000|2021-08-24 03:57:20|21627.08|21507.08|21628.36|21508.36|21628.36|21508.36|21627.08|21507.08|9
1629777450000|2021-08-24 03:57:30|21628.45|21508.45|21629.05|21509.05|21629.05|21509.05|21628.45|21508.45|9
1629777460000|2021-08-24 03:57:40|21627.52|21507.52|21626.89|21506.89|21627.68|21507.68|21626.76|21506.76|10
1629777470000|2021-08-24 03:57:50|21628.01|21508.01|21626.03|21506.03|21628.01|21508.01|21625.74|21505.74|10
1629777480000|2021-08-24 03:58:00|21625.92|21505.92|21626.34|21506.34|21627.42|21507.42|21625.92|21505.92|9
1629777490000|2021-08-24 03:58:10|21626.35|21506.35|21625.04|21505.04|21626.35|21506.35|21625.04|21505.04|10
1629777500000|2021-08-24 03:58:20|21626.63|21506.63|21624.16|21504.16|21626.63|21506.63|21623.72|21503.72|8
1629777510000|2021-08-24 03:58:30|21624.63|21504.63|21622.49|21502.49|21624.63|21504.63|21622.24|21502.24|6
1629777520000|2021-08-24 03:58:40|21622.6|21502.6|21623.17|21503.17|21623.17|21503.17|21622.6|21502.6|9
1629777530000|2021-08-24 03:58:50|21622.87|21502.87|21621.42|21501.42|21622.98|21502.98|21621.42|21501.42|9
1629777540000|2021-08-24 03:59:00|21621.39|21501.39|21620.41|21500.41|21621.39|21501.39|21618.99|21498.99|9
1629777550000|2021-08-24 03:59:10|21620.36|21500.36|21616.92|21496.92|21620.36|21500.36|21616.53|21496.53|9
1629777560000|2021-08-24 03:59:20|21617.03|21497.03|21618.93|21498.93|21618.93|21498.93|21616.53|21496.53|9
1629777570000|2021-08-24 03:59:30|21619.66|21499.66|21621.34|21501.34|21621.34|21501.34|21619.66|21499.66|9
1629777580000|2021-08-24 03:59:40|21622.6|21502.6|21620.75|21500.75|21622.6|21502.6|21620.02|21500.02|10
1629777590000|2021-08-24 03:59:50|21620.55|21500.55|21619.65|21499.65|21620.69|21500.69|21618.53|21498.53|10
1629777600000|2021-08-24 04:00:00|21619.41|21499.41|21615.66|21495.66|21619.44|21499.44|21615.66|21495.66|10
1629777610000|2021-08-24 04:00:10|21615.3|21495.3|21609.32|21489.32|21615.3|21495.3|21609.09|21489.09|9
1629777620000|2021-08-24 04:00:20|21609.99|21489.99|21606.17|21486.17|21613.35|21493.35|21606.17|21486.17|10
1629777630000|2021-08-24 04:00:30|21606.67|21486.67|21604.35|21484.35|21606.67|21486.67|21603.41|21483.41|10
1629777640000|2021-08-24 04:00:40|21605.59|21485.59|21602.71|21482.71|21605.59|21485.59|21602.71|21482.71|9
1629777650000|2021-08-24 04:00:50|21602.29|21482.29|21597.02|21477.02|21602.29|21482.29|21596.49|21476.49|10
1629777660000|2021-08-24 04:01:00|21597.21|21477.21|21595.21|21475.21|21597.21|21477.21|21595|21475|10
1629777670000|2021-08-24 04:01:10|21595.54|21475.54|21593.96|21473.96|21596.68|21476.68|21592.86|21472.86|10
1629777680000|2021-08-24 04:01:20|21593.69|21473.69|21590.59|21470.59|21594|21474|21590.5|21470.5|10
1629777690000|2021-08-24 04:01:30|21588.91|21468.91|21586.71|21466.71|21588.91|21468.91|21586.46|21466.46|10
1629777700000|2021-08-24 04:01:40|21586.51|21466.51|21582.72|21462.72|21586.82|21466.82|21582.72|21462.72|9
1629777710000|2021-08-24 04:01:50|21582.54|21462.54|21579.83|21459.83|21583.3|21463.3|21578.99|21458.99|10
1629777720000|2021-08-24 04:02:00|21579.65|21459.65|21581.47|21461.47|21581.47|21461.47|21579.25|21459.25|10
1629777730000|2021-08-24 04:02:10|21581.4|21461.4|21586.34|21466.34|21586.34|21466.34|21581.4|21461.4|9
1629777740000|2021-08-24 04:02:20|21586.47|21466.47|21588.77|21468.77|21590.27|21470.27|21586.47|21466.47|10
1629777750000|2021-08-24 04:02:30|21587.59|21467.59|21585.7|21465.7|21587.59|21467.59|21585.7|21465.7|10
1629777760000|2021-08-24 04:02:40|21585.91|21465.91|21585.72|21465.72|21585.94|21465.94|21585.43|21465.43|10
1629777770000|2021-08-24 04:02:50|21586.01|21466.01|21585.26|21465.26|21586.01|21466.01|21583.04|21463.04|10
1629777780000|2021-08-24 04:03:00|21585.5|21465.5|21586.32|21466.32|21586.95|21466.95|21585.5|21465.5|9
1629777790000|2021-08-24 04:03:10|21586.23|21466.23|21589.31|21469.31|21589.31|21469.31|21585.39|21465.39|10
1629777800000|2021-08-24 04:03:20|21589.36|21469.36|21589.4|21469.4|21589.6|21469.6|21589.07|21469.07|9
1629777810000|2021-08-24 04:03:30|21589.23|21469.23|21588.14|21468.14|21589.23|21469.23|21586.2|21466.2|10
1629777820000|2021-08-24 04:03:40|21587.67|21467.67|21586.7|21466.7|21587.67|21467.67|21586.54|21466.54|10
1629777830000|2021-08-24 04:03:50|21586.63|21466.63|21587.45|21467.45|21587.45|21467.45|21585.85|21465.85|9
1629777840000|2021-08-24 04:04:00|21587.53|21467.53|21586.01|21466.01|21587.77|21467.77|21585.73|21465.73|10
1629777850000|2021-08-24 04:04:10|21585.81|21465.81|21585.34|21465.34|21587.31|21467.31|21585.24|21465.24|10
1629777860000|2021-08-24 04:04:20|21585.89|21465.89|21586.73|21466.73|21586.87|21466.87|21585.71|21465.71|9
1629777870000|2021-08-24 04:04:30|21586.9|21466.9|21588.29|21468.29|21588.29|21468.29|21586.4|21466.4|10
1629777880000|2021-08-24 04:04:40|21588.09|21468.09|21586.38|21466.38|21588.4|21468.4|21586.35|21466.35|10
1629777890000|2021-08-24 04:04:50|21586.26|21466.26|21587.44|21467.44|21587.44|21467.44|21585.54|21465.54|9
1629777900000|2021-08-24 04:05:00|21587.01|21467.01|21588.14|21468.14|21588.14|21468.14|21587.01|21467.01|7
1629777910000|2021-08-24 04:05:10|21588.31|21468.31|21590.86|21470.86|21591.19|21471.19|21588.11|21468.11|10
1629777920000|2021-08-24 04:05:20|21591.07|21471.07|21594.41|21474.41|21594.41|21474.41|21591.07|21471.07|9
1629777930000|2021-08-24 04:05:30|21595.44|21475.44|21603.64|21483.64|21603.64|21483.64|21595.44|21475.44|10
1629777940000|2021-08-24 04:05:40|21603.96|21483.96|21616.2|21496.2|21616.2|21496.2|21603.96|21483.96|10
1629777950000|2021-08-24 04:05:50|21622.84|21502.84|21641.27|21521.27|21641.27|21521.27|21622.84|21502.84|10
1629777960000|2021-08-24 04:06:00|21643.27|21523.27|21644.96|21524.96|21644.96|21524.96|21642.97|21522.97|10
1629777970000|2021-08-24 04:06:10|21644.66|21524.66|21641.79|21521.79|21644.66|21524.66|21641.32|21521.32|9
1629777980000|2021-08-24 04:06:20|21641.09|21521.09|21643.89|21523.89|21643.89|21523.89|21640.39|21520.39|10
1629777990000|2021-08-24 04:06:30|21644.51|21524.51|21641.88|21521.88|21645.15|21525.15|21641.75|21521.75|10
1629778000000|2021-08-24 04:06:40|21641.21|21521.21|21641.52|21521.52|21641.52|21521.52|21640.2|21520.2|10
1629778010000|2021-08-24 04:06:50|21641.11|21521.11|21641.64|21521.64|21642.36|21522.36|21640.98|21520.98|10
1629778020000|2021-08-24 04:07:00|21641.59|21521.59|21637.3|21517.3|21641.59|21521.59|21636.87|21516.87|10
1629778030000|2021-08-24 04:07:10|21637.87|21517.87|21632.98|21512.98|21638.61|21518.61|21632.98|21512.98|9
1629778040000|2021-08-24 04:07:20|21632.69|21512.69|21627.96|21507.96|21632.73|21512.73|21627.62|21507.62|9
1629778050000|2021-08-24 04:07:30|21627.9|21507.9|21625.96|21505.96|21627.9|21507.9|21625.62|21505.62|10
1629778060000|2021-08-24 04:07:40|21625.44|21505.44|21622.68|21502.68|21625.44|21505.44|21622.23|21502.23|10
1629778070000|2021-08-24 04:07:50|21622.6|21502.6|21619.61|21499.61|21622.6|21502.6|21619.42|21499.42|10
1629778080000|2021-08-24 04:08:00|21619.41|21499.41|21616.12|21496.12|21619.41|21499.41|21616.12|21496.12|8
1629778090000|2021-08-24 04:08:10|21615.38|21495.38|21614.44|21494.44|21615.68|21495.68|21612.88|21492.88|10
1629778100000|2021-08-24 04:08:20|21614.09|21494.09|21615.53|21495.53|21615.53|21495.53|21613.42|21493.42|10
1629778110000|2021-08-24 04:08:30|21615.62|21495.62|21617.58|21497.58|21617.98|21497.98|21615.62|21495.62|10
1629778120000|2021-08-24 04:08:40|21617.49|21497.49|21623.31|21503.31|21623.31|21503.31|21617.38|21497.38|10
1629778130000|2021-08-24 04:08:50|21625.78|21505.78|21625.04|21505.04|21627.03|21507.03|21624.72|21504.72|10
1629778140000|2021-08-24 04:09:00|21625.44|21505.44|21622.76|21502.76|21625.44|21505.44|21622.76|21502.76|10
1629778150000|2021-08-24 04:09:10|21622.77|21502.77|21618.94|21498.94|21622.97|21502.97|21618.94|21498.94|10
1629778160000|2021-08-24 04:09:20|21617.87|21497.87|21615.12|21495.12|21617.87|21497.87|21614.13|21494.13|10
1629778170000|2021-08-24 04:09:30|21614.67|21494.67|21613.18|21493.18|21614.77|21494.77|21612.23|21492.23|9
1629778180000|2021-08-24 04:09:40|21613.23|21493.23|21609.49|21489.49|21613.23|21493.23|21609.49|21489.49|9
1629778190000|2021-08-24 04:09:50|21609.77|21489.77|21607.41|21487.41|21609.77|21489.77|21607.41|21487.41|9
1629778200000|2021-08-24 04:10:00|21607.69|21487.69|21606.22|21486.22|21607.69|21487.69|21606.22|21486.22|10
1629778210000|2021-08-24 04:10:10|21606.11|21486.11|21607.29|21487.29|21607.55|21487.55|21605.62|21485.62|10
1629778220000|2021-08-24 04:10:20|21605.58|21485.58|21603.03|21483.03|21605.59|21485.59|21603.03|21483.03|9
1629778230000|2021-08-24 04:10:30|21603.21|21483.21|21602.23|21482.23|21603.62|21483.62|21602.23|21482.23|8
1629778240000|2021-08-24 04:10:40|21602.24|21482.24|21600.49|21480.49|21602.54|21482.54|21600.49|21480.49|10
1629778250000|2021-08-24 04:10:50|21600.27|21480.27|21593.77|21473.77|21600.89|21480.89|21593.77|21473.77|10
1629778260000|2021-08-24 04:11:00|21592.92|21472.92|21578.95|21458.95|21592.92|21472.92|21578.95|21458.95|10
1629778270000|2021-08-24 04:11:10|21579.18|21459.18|21578.85|21458.85|21579.81|21459.81|21576.9|21456.9|10
1629778280000|2021-08-24 04:11:20|21578.88|21458.88|21579.52|21459.52|21580.18|21460.18|21578.88|21458.88|9
1629778290000|2021-08-24 04:11:30|21580.42|21460.42|21579.7|21459.7|21580.42|21460.42|21579.11|21459.11|9
1629778300000|2021-08-24 04:11:40|21579.65|21459.65|21580.48|21460.48|21580.48|21460.48|21578.88|21458.88|10
1629778310000|2021-08-24 04:11:50|21579.8|21459.8|21577.6|21457.6|21579.8|21459.8|21577.6|21457.6|10
1629778320000|2021-08-24 04:12:00|21578.08|21458.08|21578.5|21458.5|21578.5|21458.5|21577.33|21457.33|9
1629778330000|2021-08-24 04:12:10|21578.72|21458.72|21577.35|21457.35|21578.8|21458.8|21577.34|21457.34|9
1629778340000|2021-08-24 04:12:20|21577.32|21457.32|21577.9|21457.9|21578.7|21458.7|21577.04|21457.04|10
1629778350000|2021-08-24 04:12:30|21577.57|21457.57|21574.71|21454.71|21577.57|21457.57|21574.71|21454.71|10
1629778360000|2021-08-24 04:12:40|21574.21|21454.21|21571.41|21451.41|21574.26|21454.26|21571.41|21451.41|10
1629778370000|2021-08-24 04:12:50|21571.58|21451.58|21573.11|21453.11|21573.11|21453.11|21571.51|21451.51|10
1629778380000|2021-08-24 04:13:00|21573.31|21453.31|21571.5|21451.5|21573.31|21453.31|21571.29|21451.29|9
1629778390000|2021-08-24 04:13:10|21571.66|21451.66|21572.45|21452.45|21573.38|21453.38|21571.55|21451.55|9
1629778400000|2021-08-24 04:13:20|21573.78|21453.78|21576.35|21456.35|21576.35|21456.35|21573.78|21453.78|9
1629778410000|2021-08-24 04:13:30|21577.02|21457.02|21574.79|21454.79|21577.04|21457.04|21574.79|21454.79|9
1629778420000|2021-08-24 04:13:40|21574.59|21454.59|21576.88|21456.88|21576.88|21456.88|21574.59|21454.59|10
1629778430000|2021-08-24 04:13:50|21576.91|21456.91|21577.14|21457.14|21577.57|21457.57|21576.91|21456.91|10
1629778440000|2021-08-24 04:14:00|21575.96|21455.96|21578.72|21458.72|21578.72|21458.72|21575.96|21455.96|10
1629778450000|2021-08-24 04:14:10|21578.88|21458.88|21576.05|21456.05|21579.09|21459.09|21576.05|21456.05|9
1629778460000|2021-08-24 04:14:20|21574.67|21454.67|21574.16|21454.16|21575.21|21455.21|21574.16|21454.16|10
1629778470000|2021-08-24 04:14:30|21574.42|21454.42|21575.55|21455.55|21575.55|21455.55|21574.42|21454.42|8
1629778480000|2021-08-24 04:14:40|21575.83|21455.83|21578.12|21458.12|21578.3|21458.3|21575.71|21455.71|10
1629778490000|2021-08-24 04:14:50|21578.15|21458.15|21581.54|21461.54|21581.77|21461.77|21578.15|21458.15|10
1629778500000|2021-08-24 04:15:00|21581.57|21461.57|21588.02|21468.02|21588.02|21468.02|21581.57|21461.57|10
1629778510000|2021-08-24 04:15:10|21588.41|21468.41|21591.6|21471.6|21591.93|21471.93|21588.41|21468.41|10
1629778520000|2021-08-24 04:15:20|21591.77|21471.77|21589.8|21469.8|21591.77|21471.77|21589.8|21469.8|9
1629778530000|2021-08-24 04:15:30|21594|21474|21603.41|21483.41|21603.41|21483.41|21593.88|21473.88|10
1629778540000|2021-08-24 04:15:40|21604.12|21484.12|21606.14|21486.14|21606.2|21486.2|21604.12|21484.12|10
1629778550000|2021-08-24 04:15:50|21606.21|21486.21|21606.36|21486.36|21606.36|21486.36|21604.38|21484.38|10
1629778560000|2021-08-24 04:16:00|21606.53|21486.53|21607.3|21487.3|21608.23|21488.23|21606.36|21486.36|10
1629778570000|2021-08-24 04:16:10|21607.56|21487.56|21609.27|21489.27|21609.27|21489.27|21606.76|21486.76|10
1629778580000|2021-08-24 04:16:20|21609.34|21489.34|21613.43|21493.43|21613.43|21493.43|21609.24|21489.24|10
1629778590000|2021-08-24 04:16:30|21613.72|21493.72|21613.04|21493.04|21614.75|21494.75|21613.04|21493.04|10
1629778600000|2021-08-24 04:16:40|21612.91|21492.91|21612.68|21492.68|21613.45|21493.45|21611.56|21491.56|9
1629778610000|2021-08-24 04:16:50|21612.73|21492.73|21611.79|21491.79|21612.73|21492.73|21610.79|21490.79|10
1629778620000|2021-08-24 04:17:00|21611.77|21491.77|21613.65|21493.65|21614.11|21494.11|21611.77|21491.77|10
1629778630000|2021-08-24 04:17:10|21613.38|21493.38|21610.43|21490.43|21613.38|21493.38|21610.43|21490.43|10
1629778640000|2021-08-24 04:17:20|21610.61|21490.61|21613.13|21493.13|21613.75|21493.75|21610.29|21490.29|10
1629778650000|2021-08-24 04:17:30|21612.07|21492.07|21608.86|21488.86|21612.07|21492.07|21608.09|21488.09|10
1629778660000|2021-08-24 04:17:40|21608.69|21488.69|21601.8|21481.8|21608.69|21488.69|21601.8|21481.8|10
1629778670000|2021-08-24 04:17:50|21601.19|21481.19|21599.58|21479.58|21601.19|21481.19|21598.58|21478.58|10
1629778680000|2021-08-24 04:18:00|21599.54|21479.54|21589.7|21469.7|21599.54|21479.54|21589.7|21469.7|10
1629778690000|2021-08-24 04:18:10|21588.74|21468.74|21584.67|21464.67|21588.74|21468.74|21584.67|21464.67|10
1629778700000|2021-08-24 04:18:20|21584.72|21464.72|21588.6|21468.6|21589.02|21469.02|21584.72|21464.72|10
1629778710000|2021-08-24 04:18:30|21588.47|21468.47|21587.39|21467.39|21588.81|21468.81|21587.24|21467.24|10
1629778720000|2021-08-24 04:18:40|21587.54|21467.54|21582.88|21462.88|21588.76|21468.76|21582.69|21462.69|10
1629778730000|2021-08-24 04:18:50|21582.94|21462.94|21584.68|21464.68|21585.83|21465.83|21582.94|21462.94|10
1629778740000|2021-08-24 04:19:00|21584.95|21464.95|21586.48|21466.48|21586.66|21466.66|21584.95|21464.95|10
1629778750000|2021-08-24 04:19:10|21586.7|21466.7|21585.33|21465.33|21586.7|21466.7|21585.33|21465.33|10
1629778760000|2021-08-24 04:19:20|21586.06|21466.06|21583.98|21463.98|21586.06|21466.06|21583.8|21463.8|10
1629778770000|2021-08-24 04:19:30|21582.74|21462.74|21581.49|21461.49|21583.13|21463.13|21581.49|21461.49|10
1629778780000|2021-08-24 04:19:40|21580.59|21460.59|21578.05|21458.05|21580.59|21460.59|21578.05|21458.05|10
1629778790000|2021-08-24 04:19:50|21577.92|21457.92|21578.31|21458.31|21578.58|21458.58|21577.61|21457.61|9
1629778800000|2021-08-24 04:20:00|21578.51|21458.51|21581.05|21461.05|21581.05|21461.05|21578.24|21458.24|10
1629778810000|2021-08-24 04:20:10|21582.59|21462.59|21586|21466|21586|21466|21582.59|21462.59|10
1629778820000|2021-08-24 04:20:20|21584.67|21464.67|21586.38|21466.38|21586.58|21466.58|21584.67|21464.67|10
1629778830000|2021-08-24 04:20:30|21586.69|21466.69|21586.23|21466.23|21587.49|21467.49|21586.23|21466.23|9
1629778840000|2021-08-24 04:20:40|21586.54|21466.54|21586.89|21466.89|21588.07|21468.07|21586|21466|10
1629778850000|2021-08-24 04:20:50|21586.5|21466.5|21586.03|21466.03|21587.09|21467.09|21585.49|21465.49|10
1629778860000|2021-08-24 04:21:00|21586|21466|21590.95|21470.95|21591.26|21471.26|21586|21466|10
1629778870000|2021-08-24 04:21:10|21591.31|21471.31|21592.36|21472.36|21593.33|21473.33|21591.31|21471.31|9
1629778880000|2021-08-24 04:21:20|21592.13|21472.13|21587.72|21467.72|21592.13|21472.13|21587.54|21467.54|10
1629778890000|2021-08-24 04:21:30|21587.66|21467.66|21588.04|21468.04|21588.2|21468.2|21586.83|21466.83|9
1629778900000|2021-08-24 04:21:40|21588.19|21468.19|21586.35|21466.35|21588.39|21468.39|21586.35|21466.35|9
1629778910000|2021-08-24 04:21:50|21586.41|21466.41|21585.47|21465.47|21586.53|21466.53|21585.28|21465.28|9
1629778920000|2021-08-24 04:22:00|21585.32|21465.32|21584.93|21464.93|21585.32|21465.32|21584.91|21464.91|9
1629778930000|2021-08-24 04:22:10|21585.01|21465.01|21581.16|21461.16|21585.01|21465.01|21581.16|21461.16|9
1629778940000|2021-08-24 04:22:20|21582.36|21462.36|21580.69|21460.69|21582.36|21462.36|21580.65|21460.65|9
1629778950000|2021-08-24 04:22:30|21579.38|21459.38|21579.2|21459.2|21579.38|21459.38|21578.05|21458.05|8
1629778960000|2021-08-24 04:22:40|21579.54|21459.54|21577.82|21457.82|21579.55|21459.55|21577.76|21457.76|8
1629778970000|2021-08-24 04:22:50|21577.7|21457.7|21577.2|21457.2|21577.7|21457.7|21577.03|21457.03|8
1629778980000|2021-08-24 04:23:00|21577.52|21457.52|21580.52|21460.52|21580.55|21460.55|21577.52|21457.52|10
1629778990000|2021-08-24 04:23:10|21580.53|21460.53|21580.59|21460.59|21581.82|21461.82|21580.5|21460.5|9
1629779000000|2021-08-24 04:23:20|21580.68|21460.68|21582.48|21462.48|21582.55|21462.55|21580.68|21460.68|9
1629779010000|2021-08-24 04:23:30|21581.99|21461.99|21579.97|21459.97|21581.99|21461.99|21579.97|21459.97|9
1629779020000|2021-08-24 04:23:40|21579.95|21459.95|21580.18|21460.18|21580.33|21460.33|21579.95|21459.95|6
1629779030000|2021-08-24 04:23:50|21579.87|21459.87|21581.37|21461.37|21581.37|21461.37|21579.69|21459.69|7
1629779040000|2021-08-24 04:24:00|21581.42|21461.42|21578.33|21458.33|21581.42|21461.42|21578.33|21458.33|8
1629779050000|2021-08-24 04:24:10|21578.31|21458.31|21574.98|21454.98|21578.31|21458.31|21573.85|21453.85|10
1629779060000|2021-08-24 04:24:20|21574.9|21454.9|21571.87|21451.87|21574.98|21454.98|21571.87|21451.87|10
1629779070000|2021-08-24 04:24:30|21571.55|21451.55|21568.71|21448.71|21571.55|21451.55|21568.6|21448.6|9
1629779080000|2021-08-24 04:24:40|21568.37|21448.37|21561.78|21441.78|21568.37|21448.37|21561.44|21441.44|10
1629779090000|2021-08-24 04:24:50|21560.47|21440.47|21561.02|21441.02|21561.02|21441.02|21560.18|21440.18|10
1629779100000|2021-08-24 04:25:00|21560.98|21440.98|21563.32|21443.32|21563.33|21443.33|21560.95|21440.95|9
1629779110000|2021-08-24 04:25:10|21564.24|21444.24|21563.58|21443.58|21565.03|21445.03|21563.58|21443.58|9
1629779120000|2021-08-24 04:25:20|21563.88|21443.88|21566.59|21446.59|21566.59|21446.59|21563.88|21443.88|10
1629779130000|2021-08-24 04:25:30|21566.78|21446.78|21568.95|21448.95|21568.95|21448.95|21566.78|21446.78|8
1629779140000|2021-08-24 04:25:40|21569.49|21449.49|21570.94|21450.94|21570.94|21450.94|21568.75|21448.75|10
1629779150000|2021-08-24 04:25:50|21571.37|21451.37|21569.95|21449.95|21571.37|21451.37|21569.29|21449.29|7
1629779160000|2021-08-24 04:26:00|21569.79|21449.79|21572.91|21452.91|21572.91|21452.91|21569.79|21449.79|9
1629779170000|2021-08-24 04:26:10|21572|21452|21574.11|21454.11|21574.77|21454.77|21572|21452|10
1629779180000|2021-08-24 04:26:20|21574.32|21454.32|21576.63|21456.63|21578.2|21458.2|21574.32|21454.32|9
1629779190000|2021-08-24 04:26:30|21577.09|21457.09|21580.04|21460.04|21580.04|21460.04|21577.09|21457.09|9
1629779200000|2021-08-24 04:26:40|21580.05|21460.05|21580.75|21460.75|21580.75|21460.75|21580.05|21460.05|9
1629779210000|2021-08-24 04:26:50|21580.65|21460.65|21579.92|21459.92|21580.65|21460.65|21579.79|21459.79|8
1629779220000|2021-08-24 04:27:00|21579.79|21459.79|21580.98|21460.98|21582.13|21462.13|21579.79|21459.79|8
1629779230000|2021-08-24 04:27:10|21581.08|21461.08|21581.8|21461.8|21581.91|21461.91|21581.08|21461.08|10
1629779240000|2021-08-24 04:27:20|21581.69|21461.69|21585.77|21465.77|21585.99|21465.99|21581.69|21461.69|10
1629779250000|2021-08-24 04:27:30|21586.23|21466.23|21585.55|21465.55|21586.49|21466.49|21584.96|21464.96|10
1629779260000|2021-08-24 04:27:40|21584.23|21464.23|21581.71|21461.71|21584.23|21464.23|21581.71|21461.71|9
1629779270000|2021-08-24 04:27:50|21581.46|21461.46|21579.39|21459.39|21581.46|21461.46|21579.13|21459.13|9
1629779280000|2021-08-24 04:28:00|21579.92|21459.92|21580.6|21460.6|21580.6|21460.6|21579.92|21459.92|8
1629779290000|2021-08-24 04:28:10|21579.25|21459.25|21579.33|21459.33|21579.82|21459.82|21579.25|21459.25|10
1629779300000|2021-08-24 04:28:20|21579.42|21459.42|21584.22|21464.22|21584.22|21464.22|21579.42|21459.42|10
1629779310000|2021-08-24 04:28:30|21584.27|21464.27|21585.24|21465.24|21585.24|21465.24|21582.89|21462.89|10
1629779320000|2021-08-24 04:28:40|21585.75|21465.75|21588.55|21468.55|21588.55|21468.55|21585.75|21465.75|10
1629779330000|2021-08-24 04:28:50|21587.28|21467.28|21593.18|21473.18|21593.18|21473.18|21587.28|21467.28|10
1629779340000|2021-08-24 04:29:00|21593.26|21473.26|21600.16|21480.16|21600.26|21480.26|21593.26|21473.26|10
1629779350000|2021-08-24 04:29:10|21600.75|21480.75|21602.44|21482.44|21604.06|21484.06|21600.75|21480.75|10
1629779360000|2021-08-24 04:29:20|21602.92|21482.92|21604.41|21484.41|21605.68|21485.68|21602.92|21482.92|10
1629779370000|2021-08-24 04:29:30|21604.64|21484.64|21601.92|21481.92|21604.64|21484.64|21601.92|21481.92|10
1629779380000|2021-08-24 04:29:40|21602.37|21482.37|21604.02|21484.02|21604.02|21484.02|21602.37|21482.37|9
1629779390000|2021-08-24 04:29:50|21604.13|21484.13|21603.84|21483.84|21604.39|21484.39|21603.84|21483.84|9
1629779400000|2021-08-24 04:30:00|21603.97|21483.97|21602.06|21482.06|21604.41|21484.41|21602.06|21482.06|9
1629779410000|2021-08-24 04:30:10|21603.01|21483.01|21604.47|21484.47|21604.47|21484.47|21603.01|21483.01|9
1629779420000|2021-08-24 04:30:20|21604.41|21484.41|21606.07|21486.07|21606.07|21486.07|21604.29|21484.29|10
1629779430000|2021-08-24 04:30:30|21605.93|21485.93|21612.56|21492.56|21612.56|21492.56|21605.93|21485.93|10
1629779440000|2021-08-24 04:30:40|21615.36|21495.36|21624.88|21504.88|21624.88|21504.88|21615.36|21495.36|10
1629779450000|2021-08-24 04:30:50|21624.68|21504.68|21626.11|21506.11|21626.44|21506.44|21624.68|21504.68|9
1629779460000|2021-08-24 04:31:00|21627.72|21507.72|21631.16|21511.16|21631.16|21511.16|21627.39|21507.39|10
1629779470000|2021-08-24 04:31:10|21631.9|21511.9|21635.26|21515.26|21635.46|21515.46|21631.9|21511.9|9
1629779480000|2021-08-24 04:31:20|21634.98|21514.98|21639.64|21519.64|21639.91|21519.91|21634.98|21514.98|10
1629779490000|2021-08-24 04:31:30|21639.52|21519.52|21642.72|21522.72|21642.72|21522.72|21639.25|21519.25|10
1629779500000|2021-08-24 04:31:40|21642.42|21522.42|21645.47|21525.47|21645.47|21525.47|21642.42|21522.42|9
1629779510000|2021-08-24 04:31:50|21645.35|21525.35|21647.84|21527.84|21647.84|21527.84|21645.35|21525.35|10
1629779520000|2021-08-24 04:32:00|21648.98|21528.98|21651.11|21531.11|21651.11|21531.11|21647.88|21527.88|9
1629779530000|2021-08-24 04:32:10|21651.26|21531.26|21653.52|21533.52|21653.52|21533.52|21651.26|21531.26|10
1629779540000|2021-08-24 04:32:20|21653.74|21533.74|21655.39|21535.39|21656.04|21536.04|21653.74|21533.74|10
1629779550000|2021-08-24 04:32:30|21654.39|21534.39|21652.19|21532.19|21655.12|21535.12|21652.19|21532.19|10
1629779560000|2021-08-24 04:32:40|21652.33|21532.33|21656.06|21536.06|21656.32|21536.32|21652.33|21532.33|9
1629779570000|2021-08-24 04:32:50|21656.28|21536.28|21654.37|21534.37|21656.54|21536.54|21654.37|21534.37|9
1629779580000|2021-08-24 04:33:00|21654.47|21534.47|21654.23|21534.23|21654.8|21534.8|21653.64|21533.64|10
1629779590000|2021-08-24 04:33:10|21654.19|21534.19|21656.62|21536.62|21657.33|21537.33|21654.14|21534.14|10
1629779600000|2021-08-24 04:33:20|21656.46|21536.46|21654.13|21534.13|21656.97|21536.97|21654.13|21534.13|10
1629779610000|2021-08-24 04:33:30|21653.59|21533.59|21651.93|21531.93|21653.59|21533.59|21651.93|21531.93|10
1629779620000|2021-08-24 04:33:40|21650.78|21530.78|21650.18|21530.18|21652.12|21532.12|21650.18|21530.18|10
1629779630000|2021-08-24 04:33:50|21649.86|21529.86|21649.23|21529.23|21649.86|21529.86|21648.95|21528.95|10
1629779640000|2021-08-24 04:34:00|21649.48|21529.48|21651.33|21531.33|21651.33|21531.33|21648.12|21528.12|9
1629779650000|2021-08-24 04:34:10|21652.19|21532.19|21656.86|21536.86|21656.9|21536.9|21652.19|21532.19|10
1629779660000|2021-08-24 04:34:20|21656.43|21536.43|21656.77|21536.77|21657.39|21537.39|21655.51|21535.51|10
1629779670000|2021-08-24 04:34:30|21656.63|21536.63|21657.24|21537.24|21657.49|21537.49|21656.63|21536.63|10
1629779680000|2021-08-24 04:34:40|21657.51|21537.51|21658.24|21538.24|21658.8|21538.8|21657.51|21537.51|9
1629779690000|2021-08-24 04:34:50|21658.16|21538.16|21657.55|21537.55|21658.16|21538.16|21656.72|21536.72|10
1629779700000|2021-08-24 04:35:00|21657.49|21537.49|21662.09|21542.09|21662.09|21542.09|21657.49|21537.49|10
1629779710000|2021-08-24 04:35:10|21662.72|21542.72|21671.39|21551.39|21671.39|21551.39|21662.72|21542.72|10
1629779720000|2021-08-24 04:35:20|21672.11|21552.11|21676.77|21556.77|21676.77|21556.77|21672.11|21552.11|10
1629779730000|2021-08-24 04:35:30|21676.86|21556.86|21679.39|21559.39|21679.53|21559.53|21676.86|21556.86|10
1629779740000|2021-08-24 04:35:40|21679.65|21559.65|21680.64|21560.64|21682.32|21562.32|21679.24|21559.24|10
1629779750000|2021-08-24 04:35:50|21680.25|21560.25|21682.93|21562.93|21682.93|21562.93|21680.25|21560.25|10
1629779760000|2021-08-24 04:36:00|21682.88|21562.88|21683.81|21563.81|21683.98|21563.98|21682.88|21562.88|10
1629779770000|2021-08-24 04:36:10|21683.46|21563.46|21681.31|21561.31|21683.46|21563.46|21680.36|21560.36|9
1629779780000|2021-08-24 04:36:20|21680.67|21560.67|21678.29|21558.29|21680.67|21560.67|21678.29|21558.29|10
1629779790000|2021-08-24 04:36:30|21678.11|21558.11|21678.17|21558.17|21678.94|21558.94|21676.67|21556.67|10
1629779800000|2021-08-24 04:36:40|21677.16|21557.16|21679.63|21559.63|21679.63|21559.63|21676.52|21556.52|10
1629779810000|2021-08-24 04:36:50|21679.66|21559.66|21681.86|21561.86|21682.73|21562.73|21679.66|21559.66|10
1629779820000|2021-08-24 04:37:00|21684.24|21564.24|21685.63|21565.63|21685.63|21565.63|21682.98|21562.98|10
1629779830000|2021-08-24 04:37:10|21685.99|21565.99|21687.62|21567.62|21687.62|21567.62|21685.99|21565.99|10
1629779840000|2021-08-24 04:37:20|21687.58|21567.58|21683.59|21563.59|21687.58|21567.58|21683.59|21563.59|9
1629779850000|2021-08-24 04:37:30|21684.64|21564.64|21682.55|21562.55|21684.72|21564.72|21682.55|21562.55|10
1629779860000|2021-08-24 04:37:40|21682.39|21562.39|21684.72|21564.72|21685.37|21565.37|21682.39|21562.39|10
1629779870000|2021-08-24 04:37:50|21684.99|21564.99|21683.98|21563.98|21686.23|21566.23|21683.98|21563.98|9
1629779880000|2021-08-24 04:38:00|21683.8|21563.8|21682.23|21562.23|21683.87|21563.87|21680.8|21560.8|10
1629779890000|2021-08-24 04:38:10|21683.82|21563.82|21686.96|21566.96|21687.42|21567.42|21683.82|21563.82|10
1629779900000|2021-08-24 04:38:20|21687.13|21567.13|21689.55|21569.55|21689.93|21569.93|21687.12|21567.12|9
1629779910000|2021-08-24 04:38:30|21690.13|21570.13|21694.6|21574.6|21694.6|21574.6|21690.13|21570.13|10
1629779920000|2021-08-24 04:38:40|21695.03|21575.03|21694.85|21574.85|21695.73|21575.73|21694.85|21574.85|10
1629779930000|2021-08-24 04:38:50|21694.91|21574.91|21694.54|21574.54|21694.91|21574.91|21692.48|21572.48|9
1629779940000|2021-08-24 04:39:00|21694.94|21574.94|21693.73|21573.73|21695.94|21575.94|21693.73|21573.73|10
1629779950000|2021-08-24 04:39:10|21693.42|21573.42|21689.2|21569.2|21694.35|21574.35|21689.2|21569.2|10
1629779960000|2021-08-24 04:39:20|21688.74|21568.74|21687.56|21567.56|21688.74|21568.74|21687.41|21567.41|10
1629779970000|2021-08-24 04:39:30|21687.22|21567.22|21687.05|21567.05|21688.99|21568.99|21687.05|21567.05|10
1629779980000|2021-08-24 04:39:40|21687.52|21567.52|21686.85|21566.85|21687.84|21567.84|21686.49|21566.49|10
1629779990000|2021-08-24 04:39:50|21687.47|21567.47|21686.05|21566.05|21687.97|21567.97|21686.05|21566.05|9
1629780000000|2021-08-24 04:40:00|21686.25|21566.25|21685.71|21565.71|21686.83|21566.83|21685.4|21565.4|9
1629780010000|2021-08-24 04:40:10|21685.75|21565.75|21686.07|21566.07|21687.09|21567.09|21684.49|21564.49|10
1629780020000|2021-08-24 04:40:20|21687.36|21567.36|21689.59|21569.59|21689.6|21569.6|21686.66|21566.66|10
1629780030000|2021-08-24 04:40:30|21689.48|21569.48|21687.13|21567.13|21689.48|21569.48|21686.94|21566.94|10
1629780040000|2021-08-24 04:40:40|21686.88|21566.88|21687.36|21567.36|21687.7|21567.7|21686.88|21566.88|9
1629780050000|2021-08-24 04:40:50|21687.74|21567.74|21688.23|21568.23|21688.24|21568.24|21687.6|21567.6|9
1629780060000|2021-08-24 04:41:00|21688.16|21568.16|21687.97|21567.97|21688.49|21568.49|21687.97|21567.97|9
1629780070000|2021-08-24 04:41:10|21688.85|21568.85|21688.97|21568.97|21689.42|21569.42|21687.25|21567.25|10
1629780080000|2021-08-24 04:41:20|21689.34|21569.34|21692.11|21572.11|21692.11|21572.11|21689.13|21569.13|10
1629780090000|2021-08-24 04:41:30|21693.42|21573.42|21696.77|21576.77|21696.77|21576.77|21693.42|21573.42|9
1629780100000|2021-08-24 04:41:40|21696.68|21576.68|21697.93|21577.93|21698.26|21578.26|21696.68|21576.68|10
1629780110000|2021-08-24 04:41:50|21697.76|21577.76|21696.31|21576.31|21697.76|21577.76|21696.1|21576.1|9
1629780120000|2021-08-24 04:42:00|21696.34|21576.34|21699.32|21579.32|21699.32|21579.32|21695.59|21575.59|9
1629780130000|2021-08-24 04:42:10|21700.14|21580.14|21707.75|21587.75|21708.93|21588.93|21700.14|21580.14|10
1629780140000|2021-08-24 04:42:20|21708.37|21588.37|21713.66|21593.66|21714.94|21594.94|21708.37|21588.37|10
1629780150000|2021-08-24 04:42:30|21713.91|21593.91|21718.47|21598.47|21719.46|21599.46|21713.91|21593.91|10
1629780160000|2021-08-24 04:42:40|21718.43|21598.43|21722.91|21602.91|21723.72|21603.72|21718.43|21598.43|10
1629780170000|2021-08-24 04:42:50|21722.73|21602.73|21728.42|21608.42|21728.42|21608.42|21722.73|21602.73|10
1629780180000|2021-08-24 04:43:00|21726.58|21606.58|21724.89|21604.89|21726.58|21606.58|21724.46|21604.46|10
1629780190000|2021-08-24 04:43:10|21724.68|21604.68|21727.24|21607.24|21727.51|21607.51|21724.68|21604.68|10
1629780200000|2021-08-24 04:43:20|21727.82|21607.82|21728.66|21608.66|21729.47|21609.47|21727.76|21607.76|10
1629780210000|2021-08-24 04:43:30|21728.05|21608.05|21731.07|21611.07|21731.16|21611.16|21727.79|21607.79|10
1629780220000|2021-08-24 04:43:40|21731.31|21611.31|21736.55|21616.55|21736.55|21616.55|21731.31|21611.31|9
1629780230000|2021-08-24 04:43:50|21736.9|21616.9|21740.89|21620.89|21740.89|21620.89|21736.9|21616.9|8
1629780240000|2021-08-24 04:44:00|21742.02|21622.02|21745.37|21625.37|21745.37|21625.37|21741.96|21621.96|9
1629780250000|2021-08-24 04:44:10|21745.63|21625.63|21743.03|21623.03|21745.63|21625.63|21742.36|21622.36|10
1629780260000|2021-08-24 04:44:20|21742.15|21622.15|21741.81|21621.81|21743.3|21623.3|21741.79|21621.79|9
1629780270000|2021-08-24 04:44:30|21741.94|21621.94|21741.98|21621.98|21742.13|21622.13|21741.59|21621.59|9
1629780280000|2021-08-24 04:44:40|21742.08|21622.08|21741.67|21621.67|21742.59|21622.59|21740.3|21620.3|10
1629780290000|2021-08-24 04:44:50|21741.82|21621.82|21741.31|21621.31|21742.01|21622.01|21740.53|21620.53|10
1629780300000|2021-08-24 04:45:00|21741.7|21621.7|21745|21625|21745.47|21625.47|21741.7|21621.7|10
1629780310000|2021-08-24 04:45:10|21745.09|21625.09|21747.3|21627.3|21747.43|21627.43|21745.09|21625.09|10
1629780320000|2021-08-24 04:45:20|21746.63|21626.63|21747.5|21627.5|21748|21628|21746.63|21626.63|10
1629780330000|2021-08-24 04:45:30|21747.68|21627.68|21746.31|21626.31|21748.03|21628.03|21746.27|21626.27|10
1629780340000|2021-08-24 04:45:40|21746.27|21626.27|21742.86|21622.86|21746.27|21626.27|21742.01|21622.01|10
1629780350000|2021-08-24 04:45:50|21742.62|21622.62|21738.32|21618.32|21742.62|21622.62|21738.12|21618.12|10
1629780360000|2021-08-24 04:46:00|21738.16|21618.16|21738.17|21618.17|21739.57|21619.57|21738.08|21618.08|10
1629780370000|2021-08-24 04:46:10|21737.61|21617.61|21732.03|21612.03|21737.61|21617.61|21732.03|21612.03|10
1629780380000|2021-08-24 04:46:20|21731.93|21611.93|21736.69|21616.69|21736.75|21616.75|21731.64|21611.64|10
1629780390000|2021-08-24 04:46:30|21737.1|21617.1|21734.8|21614.8|21737.1|21617.1|21734.8|21614.8|10
1629780400000|2021-08-24 04:46:40|21734.79|21614.79|21731.31|21611.31|21734.79|21614.79|21731.31|21611.31|10
1629780410000|2021-08-24 04:46:50|21731.27|21611.27|21725.77|21605.77|21731.5|21611.5|21725.77|21605.77|10
1629780420000|2021-08-24 04:47:00|21725.33|21605.33|21723.71|21603.71|21725.34|21605.34|21723.71|21603.71|10
1629780430000|2021-08-24 04:47:10|21723.24|21603.24|21725|21605|21725.86|21605.86|21723.24|21603.24|10
1629780440000|2021-08-24 04:47:20|21725.02|21605.02|21727.94|21607.94|21727.94|21607.94|21724.84|21604.84|10
1629780450000|2021-08-24 04:47:30|21728.44|21608.44|21729.14|21609.14|21729.43|21609.43|21728.44|21608.44|10
1629780460000|2021-08-24 04:47:40|21729.12|21609.12|21728.09|21608.09|21729.63|21609.63|21728.09|21608.09|10
1629780470000|2021-08-24 04:47:50|21727.27|21607.27|21727.16|21607.16|21727.56|21607.56|21726.5|21606.5|10
1629780480000|2021-08-24 04:48:00|21727.18|21607.18|21726.78|21606.78|21727.47|21607.47|21726.48|21606.48|10
1629780490000|2021-08-24 04:48:10|21725.42|21605.42|21720.05|21600.05|21725.42|21605.42|21717.94|21597.94|10
1629780500000|2021-08-24 04:48:20|21719.9|21599.9|21724.06|21604.06|21724.06|21604.06|21719.9|21599.9|10
1629780510000|2021-08-24 04:48:30|21723.98|21603.98|21725.79|21605.79|21725.79|21605.79|21723.89|21603.89|8
1629780520000|2021-08-24 04:48:40|21726.16|21606.16|21727.43|21607.43|21727.97|21607.97|21726.16|21606.16|10
1629780530000|2021-08-24 04:48:50|21727.27|21607.27|21724.79|21604.79|21727.36|21607.36|21724.79|21604.79|8
1629780540000|2021-08-24 04:49:00|21726|21606|21726.25|21606.25|21726.86|21606.86|21725.08|21605.08|10
1629780550000|2021-08-24 04:49:10|21725.07|21605.07|21726.95|21606.95|21726.95|21606.95|21725.07|21605.07|10
1629780560000|2021-08-24 04:49:20|21726.87|21606.87|21726.55|21606.55|21728.28|21608.28|21726.55|21606.55|10
1629780570000|2021-08-24 04:49:30|21726.28|21606.28|21726.96|21606.96|21726.96|21606.96|21725.75|21605.75|10
1629780580000|2021-08-24 04:49:40|21726.51|21606.51|21726.84|21606.84|21726.84|21606.84|21726.05|21606.05|10
1629780590000|2021-08-24 04:49:50|21728.11|21608.11|21729.54|21609.54|21729.54|21609.54|21728.11|21608.11|9
1629780600000|2021-08-24 04:50:00|21728.33|21608.33|21729.65|21609.65|21729.65|21609.65|21728.33|21608.33|8
1629780610000|2021-08-24 04:50:10|21730.99|21610.99|21728.39|21608.39|21730.99|21610.99|21728.39|21608.39|8
1629780620000|2021-08-24 04:50:20|21729.7|21609.7|21727.19|21607.19|21729.7|21609.7|21727.19|21607.19|9
1629780630000|2021-08-24 04:50:30|21726.94|21606.94|21724.95|21604.95|21727.2|21607.2|21724.95|21604.95|9
1629780640000|2021-08-24 04:50:40|21725.66|21605.66|21728.63|21608.63|21728.74|21608.74|21725.45|21605.45|10
1629780650000|2021-08-24 04:50:50|21728.96|21608.96|21734.59|21614.59|21734.59|21614.59|21728.69|21608.69|9
1629780660000|2021-08-24 04:51:00|21737.24|21617.24|21739.81|21619.81|21740.08|21620.08|21737.24|21617.24|10
1629780670000|2021-08-24 04:51:10|21738.07|21618.07|21737.68|21617.68|21739.76|21619.76|21737.68|21617.68|10
1629780680000|2021-08-24 04:51:20|21737.4|21617.4|21738.51|21618.51|21739.05|21619.05|21737.4|21617.4|10
1629780690000|2021-08-24 04:51:30|21738.67|21618.67|21736.25|21616.25|21738.67|21618.67|21736.25|21616.25|10
1629780700000|2021-08-24 04:51:40|21736.63|21616.63|21742.52|21622.52|21742.52|21622.52|21736.63|21616.63|10
1629780710000|2021-08-24 04:51:50|21742.44|21622.44|21751.24|21631.24|21751.24|21631.24|21742.37|21622.37|10
1629780720000|2021-08-24 04:52:00|21751.13|21631.13|21751.65|21631.65|21752.33|21632.33|21750.81|21630.81|10
1629780730000|2021-08-24 04:52:10|21751.63|21631.63|21747.66|21627.66|21751.66|21631.66|21747.66|21627.66|10
1629780740000|2021-08-24 04:52:20|21746.45|21626.45|21746.35|21626.35|21747.56|21627.56|21746.28|21626.28|9
1629780750000|2021-08-24 04:52:30|21746.3|21626.3|21743.41|21623.41|21746.3|21626.3|21742.79|21622.79|10
1629780760000|2021-08-24 04:52:40|21743.25|21623.25|21747.63|21627.63|21747.63|21627.63|21743.24|21623.24|10
1629780770000|2021-08-24 04:52:50|21747.47|21627.47|21746.35|21626.35|21747.47|21627.47|21745.93|21625.93|10
1629780780000|2021-08-24 04:53:00|21746.17|21626.17|21744.65|21624.65|21746.55|21626.55|21744.06|21624.06|10
1629780790000|2021-08-24 04:53:10|21745.35|21625.35|21745.91|21625.91|21746.4|21626.4|21744.73|21624.73|10
1629780800000|2021-08-24 04:53:20|21745.95|21625.95|21743.31|21623.31|21745.95|21625.95|21742.85|21622.85|10
1629780810000|2021-08-24 04:53:30|21742.14|21622.14|21744.07|21624.07|21746.16|21626.16|21742.14|21622.14|9
1629780820000|2021-08-24 04:53:40|21743.82|21623.82|21744.12|21624.12|21744.12|21624.12|21742.97|21622.97|10
1629780830000|2021-08-24 04:53:50|21745.4|21625.4|21749.84|21629.84|21750.53|21630.53|21745.4|21625.4|10
1629780840000|2021-08-24 04:54:00|21750.98|21630.98|21751.09|21631.09|21751.5|21631.5|21750.05|21630.05|9
1629780850000|2021-08-24 04:54:10|21748.91|21628.91|21747.34|21627.34|21750.67|21630.67|21747.34|21627.34|9
1629780860000|2021-08-24 04:54:20|21747.32|21627.32|21748.18|21628.18|21748.67|21628.67|21747.32|21627.32|7
1629780870000|2021-08-24 04:54:30|21748.13|21628.13|21749.61|21629.61|21749.84|21629.84|21748.13|21628.13|9
1629780880000|2021-08-24 04:54:40|21749.38|21629.38|21752.46|21632.46|21752.69|21632.69|21749.09|21629.09|10
1629780890000|2021-08-24 04:54:50|21752.57|21632.57|21752.75|21632.75|21752.95|21632.95|21752.38|21632.38|10
1629780900000|2021-08-24 04:55:00|21752.74|21632.74|21753.8|21633.8|21754.15|21634.15|21752.74|21632.74|10
1629780910000|2021-08-24 04:55:10|21753.47|21633.47|21750.06|21630.06|21753.47|21633.47|21750.06|21630.06|10
1629780920000|2021-08-24 04:55:20|21750.2|21630.2|21749.01|21629.01|21750.2|21630.2|21747.77|21627.77|10
1629780930000|2021-08-24 04:55:30|21748.85|21628.85|21749.64|21629.64|21749.91|21629.91|21748.38|21628.38|10
1629780940000|2021-08-24 04:55:40|21749.39|21629.39|21747.95|21627.95|21749.54|21629.54|21747.44|21627.44|10
1629780950000|2021-08-24 04:55:50|21747.37|21627.37|21745.85|21625.85|21747.94|21627.94|21745.85|21625.85|10
1629780960000|2021-08-24 04:56:00|21745.74|21625.74|21744.09|21624.09|21745.74|21625.74|21744.09|21624.09|10
1629780970000|2021-08-24 04:56:10|21744.26|21624.26|21743.3|21623.3|21744.31|21624.31|21743.3|21623.3|8
1629780980000|2021-08-24 04:56:20|21743.17|21623.17|21744.27|21624.27|21744.59|21624.59|21743.15|21623.15|10
1629780990000|2021-08-24 04:56:30|21744.34|21624.34|21741.75|21621.75|21744.34|21624.34|21741.75|21621.75|10
1629781000000|2021-08-24 04:56:40|21741.59|21621.59|21740.14|21620.14|21741.67|21621.67|21740.14|21620.14|8
1629781010000|2021-08-24 04:56:50|21739.69|21619.69|21741.93|21621.93|21741.93|21621.93|21738.25|21618.25|9
1629781020000|2021-08-24 04:57:00|21742.17|21622.17|21744.44|21624.44|21744.44|21624.44|21742.04|21622.04|10
1629781030000|2021-08-24 04:57:10|21743.05|21623.05|21743.52|21623.52|21743.52|21623.52|21742.91|21622.91|9
1629781040000|2021-08-24 04:57:20|21743.83|21623.83|21742.06|21622.06|21743.95|21623.95|21742.06|21622.06|9
1629781050000|2021-08-24 04:57:30|21742.26|21622.26|21744.34|21624.34|21744.52|21624.52|21742.21|21622.21|8
1629781060000|2021-08-24 04:57:40|21744.42|21624.42|21743.1|21623.1|21744.42|21624.42|21742.88|21622.88|9
1629781070000|2021-08-24 04:57:50|21742.87|21622.87|21741.73|21621.73|21742.87|21622.87|21741.72|21621.72|6
1629781080000|2021-08-24 04:58:00|21742.43|21622.43|21743.3|21623.3|21743.77|21623.77|21742.43|21622.43|9
1629781090000|2021-08-24 04:58:10|21744.85|21624.85|21745.93|21625.93|21745.93|21625.93|21744.85|21624.85|10
1629781100000|2021-08-24 04:58:20|21746.96|21626.96|21744.85|21624.85|21746.96|21626.96|21744.85|21624.85|9
1629781110000|2021-08-24 04:58:30|21744.82|21624.82|21743.73|21623.73|21744.82|21624.82|21743.7|21623.7|8
1629781120000|2021-08-24 04:58:40|21743.6|21623.6|21743.2|21623.2|21744.26|21624.26|21743.2|21623.2|7
1629781130000|2021-08-24 04:58:50|21743.02|21623.02|21743.16|21623.16|21743.29|21623.29|21741.82|21621.82|9
1629781140000|2021-08-24 04:59:00|21743.04|21623.04|21748.58|21628.58|21748.77|21628.77|21742.38|21622.38|10
1629781150000|2021-08-24 04:59:10|21748.44|21628.44|21749.37|21629.37|21749.47|21629.47|21747.9|21627.9|9
1629781160000|2021-08-24 04:59:20|21749.2|21629.2|21748.21|21628.21|21749.36|21629.36|21748.15|21628.15|10
1629781170000|2021-08-24 04:59:30|21748.25|21628.25|21748.21|21628.21|21749.8|21629.8|21748.21|21628.21|10
1629781180000|2021-08-24 04:59:40|21748.16|21628.16|21746.89|21626.89|21748.16|21628.16|21746.58|21626.58|9
1629781190000|2021-08-24 04:59:50|21746.64|21626.64|21746.8|21626.8|21747.18|21627.18|21746.64|21626.64|9
1629781200000|2021-08-24 05:00:00|21746.66|21626.66|21744.71|21624.71|21746.66|21626.66|21744.71|21624.71|10
1629781210000|2021-08-24 05:00:10|21743.73|21623.73|21743.62|21623.62|21744.7|21624.7|21743.51|21623.51|9
1629781220000|2021-08-24 05:00:20|21744.51|21624.51|21747.43|21627.43|21748.65|21628.65|21743.65|21623.65|9
1629781230000|2021-08-24 05:00:30|21748.08|21628.08|21752.39|21632.39|21752.39|21632.39|21747.76|21627.76|10
1629781240000|2021-08-24 05:00:40|21753.24|21633.24|21758.71|21638.71|21758.71|21638.71|21753.24|21633.24|10
1629781250000|2021-08-24 05:00:50|21758.53|21638.53|21759.43|21639.43|21759.43|21639.43|21758.08|21638.08|10
1629781260000|2021-08-24 05:01:00|21759.09|21639.09|21760.67|21640.67|21761.06|21641.06|21759.09|21639.09|9
1629781270000|2021-08-24 05:01:10|21760.66|21640.66|21758.94|21638.94|21760.96|21640.96|21758.94|21638.94|10
1629781280000|2021-08-24 05:01:20|21758.35|21638.35|21757.23|21637.23|21758.35|21638.35|21757.23|21637.23|9
1629781290000|2021-08-24 05:01:30|21757.2|21637.2|21757.31|21637.31|21757.67|21637.67|21756.99|21636.99|10
1629781300000|2021-08-24 05:01:40|21756.76|21636.76|21755.19|21635.19|21756.79|21636.79|21755.07|21635.07|10
1629781310000|2021-08-24 05:01:50|21756.5|21636.5|21755.67|21635.67|21757.22|21637.22|21755.64|21635.64|10
1629781320000|2021-08-24 05:02:00|21755.94|21635.94|21752.24|21632.24|21755.94|21635.94|21752.24|21632.24|10
1629781330000|2021-08-24 05:02:10|21752.37|21632.37|21748.03|21628.03|21753.29|21633.29|21748.03|21628.03|10
1629781340000|2021-08-24 05:02:20|21747.93|21627.93|21748.05|21628.05|21749.31|21629.31|21747.74|21627.74|8
1629781350000|2021-08-24 05:02:30|21748.38|21628.38|21747.79|21627.79|21748.38|21628.38|21747.19|21627.19|6
1629781360000|2021-08-24 05:02:40|21748.08|21628.08|21748.07|21628.07|21748.1|21628.1|21747.29|21627.29|9
1629781370000|2021-08-24 05:02:50|21748.92|21628.92|21749.02|21629.02|21749.13|21629.13|21748.92|21628.92|4
1629781380000|2021-08-24 05:03:00|21749|21629|21747.72|21627.72|21749|21629|21747.41|21627.41|8
1629781390000|2021-08-24 05:03:10|21747.75|21627.75|21746|21626|21747.88|21627.88|21745.84|21625.84|10
1629781400000|2021-08-24 05:03:20|21745.33|21625.33|21744.05|21624.05|21745.33|21625.33|21744.05|21624.05|7
1629781410000|2021-08-24 05:03:30|21744.11|21624.11|21742.42|21622.42|21744.11|21624.11|21742.4|21622.4|10
1629781420000|2021-08-24 05:03:40|21742.24|21622.24|21741.47|21621.47|21742.24|21622.24|21741.14|21621.14|10
1629781430000|2021-08-24 05:03:50|21741.85|21621.85|21740.72|21620.72|21743.15|21623.15|21740.72|21620.72|10
1629781440000|2021-08-24 05:04:00|21741.04|21621.04|21734.97|21614.97|21741.04|21621.04|21734.97|21614.97|10
1629781450000|2021-08-24 05:04:10|21734.79|21614.79|21733.2|21613.2|21734.79|21614.79|21733.2|21613.2|10
1629781460000|2021-08-24 05:04:20|21733.09|21613.09|21732.78|21612.78|21734.49|21614.49|21732.78|21612.78|10
1629781470000|2021-08-24 05:04:30|21733.22|21613.22|21734.4|21614.4|21734.68|21614.68|21733.22|21613.22|10
1629781480000|2021-08-24 05:04:40|21734.52|21614.52|21731|21611|21735.05|21615.05|21731|21611|10
1629781490000|2021-08-24 05:04:50|21731.38|21611.38|21729.91|21609.91|21731.47|21611.47|21729.91|21609.91|10
1629781500000|2021-08-24 05:05:00|21730.71|21610.71|21732.54|21612.54|21732.75|21612.75|21730.5|21610.5|10
1629781510000|2021-08-24 05:05:10|21731.63|21611.63|21730.46|21610.46|21731.67|21611.67|21730.46|21610.46|9
1629781520000|2021-08-24 05:05:20|21730.2|21610.2|21729.55|21609.55|21730.2|21610.2|21729.46|21609.46|10
1629781530000|2021-08-24 05:05:30|21729.82|21609.82|21734.37|21614.37|21734.37|21614.37|21729.38|21609.38|10
1629781540000|2021-08-24 05:05:40|21734.45|21614.45|21735.3|21615.3|21736.23|21616.23|21734.22|21614.22|10
1629781550000|2021-08-24 05:05:50|21735.19|21615.19|21734.05|21614.05|21735.19|21615.19|21733.77|21613.77|10
1629781560000|2021-08-24 05:06:00|21733.81|21613.81|21732.35|21612.35|21734.2|21614.2|21732|21612|10
1629781570000|2021-08-24 05:06:10|21733.66|21613.66|21728.75|21608.75|21733.66|21613.66|21728.75|21608.75|10
1629781580000|2021-08-24 05:06:20|21728.84|21608.84|21727.7|21607.7|21728.84|21608.84|21727.7|21607.7|8
1629781590000|2021-08-24 05:06:30|21727.38|21607.38|21727.01|21607.01|21727.73|21607.73|21726.89|21606.89|9
1629781600000|2021-08-24 05:06:40|21726.94|21606.94|21726.76|21606.76|21728.24|21608.24|21726.22|21606.22|8
1629781610000|2021-08-24 05:06:50|21726.87|21606.87|21728.42|21608.42|21728.52|21608.52|21726.87|21606.87|8
1629781620000|2021-08-24 05:07:00|21728.16|21608.16|21729.9|21609.9|21730.31|21610.31|21728.16|21608.16|9
1629781630000|2021-08-24 05:07:10|21730.15|21610.15|21729.25|21609.25|21730.15|21610.15|21728.25|21608.25|8
1629781640000|2021-08-24 05:07:20|21729.38|21609.38|21728.9|21608.9|21730.07|21610.07|21728.86|21608.86|10
1629781650000|2021-08-24 05:07:30|21728.87|21608.87|21729.78|21609.78|21729.91|21609.91|21728.87|21608.87|8
1629781660000|2021-08-24 05:07:40|21729.82|21609.82|21727.38|21607.38|21730.01|21610.01|21727.19|21607.19|10
1629781670000|2021-08-24 05:07:50|21728.99|21608.99|21727.68|21607.68|21728.99|21608.99|21727.68|21607.68|10
1629781680000|2021-08-24 05:08:00|21727.84|21607.84|21723.69|21603.69|21727.84|21607.84|21723.69|21603.69|10
1629781690000|2021-08-24 05:08:10|21723.96|21603.96|21721.46|21601.46|21723.96|21603.96|21721.46|21601.46|10
1629781700000|2021-08-24 05:08:20|21721.09|21601.09|21720|21600|21721.09|21601.09|21719.46|21599.46|8
1629781710000|2021-08-24 05:08:30|21720.12|21600.12|21721.06|21601.06|21721.06|21601.06|21719.65|21599.65|9
1629781720000|2021-08-24 05:08:40|21721.65|21601.65|21718.95|21598.95|21721.65|21601.65|21718.79|21598.79|8
1629781730000|2021-08-24 05:08:50|21719.08|21599.08|21719.21|21599.21|21719.4|21599.4|21718.83|21598.83|10
1629781740000|2021-08-24 05:09:00|21719.25|21599.25|21719.49|21599.49|21720.44|21600.44|21719.21|21599.21|10
1629781750000|2021-08-24 05:09:10|21719.08|21599.08|21720.23|21600.23|21720.38|21600.38|21718.65|21598.65|9
1629781760000|2021-08-24 05:09:20|21720.06|21600.06|21719.13|21599.13|21720.85|21600.85|21719.13|21599.13|9
1629781770000|2021-08-24 05:09:30|21718.83|21598.83|21720.73|21600.73|21721.42|21601.42|21718.83|21598.83|10
1629781780000|2021-08-24 05:09:40|21720.71|21600.71|21722.65|21602.65|21722.78|21602.78|21720.62|21600.62|10
1629781790000|2021-08-24 05:09:50|21722.68|21602.68|21721.68|21601.68|21722.68|21602.68|21721.55|21601.55|8
1629781800000|2021-08-24 05:10:00|21722.9|21602.9|21721.6|21601.6|21722.9|21602.9|21721.6|21601.6|9
1629781810000|2021-08-24 05:10:10|21721.86|21601.86|21720.86|21600.86|21722.42|21602.42|21720.86|21600.86|9
1629781820000|2021-08-24 05:10:20|21720.79|21600.79|21722.02|21602.02|21722.21|21602.21|21720.79|21600.79|10
1629781830000|2021-08-24 05:10:30|21722.05|21602.05|21721.97|21601.97|21722.19|21602.19|21721.91|21601.91|8
1629781840000|2021-08-24 05:10:40|21722|21602|21720.68|21600.68|21722.23|21602.23|21719.75|21599.75|10
1629781850000|2021-08-24 05:10:50|21720.81|21600.81|21718.49|21598.49|21720.81|21600.81|21718.44|21598.44|9
1629781860000|2021-08-24 05:11:00|21718.58|21598.58|21720.52|21600.52|21720.84|21600.84|21718.58|21598.58|9
1629781870000|2021-08-24 05:11:10|21720.74|21600.74|21719.97|21599.97|21721.1|21601.1|21719.5|21599.5|8
1629781880000|2021-08-24 05:11:20|21719.99|21599.99|21719.33|21599.33|21719.99|21599.99|21719.23|21599.23|9
1629781890000|2021-08-24 05:11:30|21719.28|21599.28|21720.78|21600.78|21720.78|21600.78|21719.28|21599.28|10
1629781900000|2021-08-24 05:11:40|21720.85|21600.85|21722.45|21602.45|21722.78|21602.78|21720.85|21600.85|9
1629781910000|2021-08-24 05:11:50|21722.52|21602.52|21720.6|21600.6|21722.66|21602.66|21720.3|21600.3|10
1629781920000|2021-08-24 05:12:00|21720.59|21600.59|21725.98|21605.98|21725.98|21605.98|21720.59|21600.59|10
1629781930000|2021-08-24 05:12:10|21727.3|21607.3|21728.86|21608.86|21728.95|21608.95|21727.3|21607.3|9
1629781940000|2021-08-24 05:12:20|21728.99|21608.99|21732.8|21612.8|21732.8|21612.8|21728.99|21608.99|10
1629781950000|2021-08-24 05:12:30|21732.88|21612.88|21732.56|21612.56|21734.49|21614.49|21732.56|21612.56|8
1629781960000|2021-08-24 05:12:40|21732.29|21612.29|21732.48|21612.48|21733.25|21613.25|21732.29|21612.29|10
1629781970000|2021-08-24 05:12:50|21732.57|21612.57|21734.27|21614.27|21734.27|21614.27|21732.57|21612.57|8
1629781980000|2021-08-24 05:13:00|21734.19|21614.19|21730.28|21610.28|21734.19|21614.19|21730.28|21610.28|10
1629781990000|2021-08-24 05:13:10|21732.22|21612.22|21731.06|21611.06|21732.95|21612.95|21730.98|21610.98|10
1629782000000|2021-08-24 05:13:20|21730.7|21610.7|21729.29|21609.29|21731.97|21611.97|21729.29|21609.29|9
1629782010000|2021-08-24 05:13:30|21729.21|21609.21|21729.02|21609.02|21729.27|21609.27|21729.02|21609.02|8
1629782020000|2021-08-24 05:13:40|21728.41|21608.41|21728.7|21608.7|21728.79|21608.79|21728.28|21608.28|8
1629782030000|2021-08-24 05:13:50|21728.68|21608.68|21725.1|21605.1|21728.73|21608.73|21725.1|21605.1|9
1629782040000|2021-08-24 05:14:00|21725.02|21605.02|21725.35|21605.35|21725.35|21605.35|21724.88|21604.88|9
1629782050000|2021-08-24 05:14:10|21726|21606|21725.03|21605.03|21726.16|21606.16|21724.3|21604.3|9
1629782060000|2021-08-24 05:14:20|21725.07|21605.07|21726.56|21606.56|21726.56|21606.56|21725.07|21605.07|10
1629782070000|2021-08-24 05:14:30|21726.32|21606.32|21726.43|21606.43|21727.7|21607.7|21726.32|21606.32|10
1629782080000|2021-08-24 05:14:40|21726.8|21606.8|21724.76|21604.76|21726.8|21606.8|21724.71|21604.71|10
1629782090000|2021-08-24 05:14:50|21724.63|21604.63|21724.81|21604.81|21724.85|21604.85|21724.09|21604.09|10
1629782100000|2021-08-24 05:15:00|21724.23|21604.23|21727.21|21607.21|21727.21|21607.21|21724.2|21604.2|8
1629782110000|2021-08-24 05:15:10|21727.42|21607.42|21729.81|21609.81|21729.81|21609.81|21727.42|21607.42|10
1629782120000|2021-08-24 05:15:20|21730.33|21610.33|21730.76|21610.76|21730.89|21610.89|21730.33|21610.33|7
1629782130000|2021-08-24 05:15:30|21730.92|21610.92|21734.2|21614.2|21734.2|21614.2|21730.92|21610.92|9
1629782140000|2021-08-24 05:15:40|21734.88|21614.88|21739.1|21619.1|21739.26|21619.26|21734.88|21614.88|10
1629782150000|2021-08-24 05:15:50|21739.34|21619.34|21741.27|21621.27|21741.3|21621.3|21739.34|21619.34|8
1629782160000|2021-08-24 05:16:00|21740.68|21620.68|21740.94|21620.94|21742.51|21622.51|21740.68|21620.68|10
1629782170000|2021-08-24 05:16:10|21740.93|21620.93|21741.43|21621.43|21741.94|21621.94|21740.93|21620.93|8
1629782180000|2021-08-24 05:16:20|21741.15|21621.15|21742.12|21622.12|21743.14|21623.14|21741.15|21621.15|10
1629782190000|2021-08-24 05:16:30|21741.22|21621.22|21741.7|21621.7|21741.7|21621.7|21741.18|21621.18|10
1629782200000|2021-08-24 05:16:40|21741.71|21621.71|21742.29|21622.29|21742.44|21622.44|21741.67|21621.67|9
1629782210000|2021-08-24 05:16:50|21742.3|21622.3|21744.29|21624.29|21744.29|21624.29|21742.3|21622.3|8
1629782220000|2021-08-24 05:17:00|21745.51|21625.51|21748.2|21628.2|21748.2|21628.2|21745.51|21625.51|9
1629782230000|2021-08-24 05:17:10|21748.54|21628.54|21750.02|21630.02|21750.15|21630.15|21747.94|21627.94|10
1629782240000|2021-08-24 05:17:20|21749.92|21629.92|21750.03|21630.03|21750.43|21630.43|21748.82|21628.82|9
1629782250000|2021-08-24 05:17:30|21749.92|21629.92|21755.38|21635.38|21755.38|21635.38|21749.61|21629.61|10
1629782260000|2021-08-24 05:17:40|21756.15|21636.15|21763.9|21643.9|21763.9|21643.9|21756.15|21636.15|9
1629782270000|2021-08-24 05:17:50|21764.37|21644.37|21765.69|21645.69|21765.72|21645.72|21764.37|21644.37|8
1629782280000|2021-08-24 05:18:00|21765.91|21645.91|21772.46|21652.46|21773|21653|21765.91|21645.91|10
1629782290000|2021-08-24 05:18:10|21772.82|21652.82|21775.2|21655.2|21775.2|21655.2|21772.79|21652.79|9
1629782300000|2021-08-24 05:18:20|21775.33|21655.33|21775.54|21655.54|21775.9|21655.9|21775.33|21655.33|9
1629782310000|2021-08-24 05:18:30|21773.88|21653.88|21773.03|21653.03|21773.99|21653.99|21773.03|21653.03|9
1629782320000|2021-08-24 05:18:40|21774.3|21654.3|21772.34|21652.34|21774.81|21654.81|21772.34|21652.34|8
1629782330000|2021-08-24 05:18:50|21772.65|21652.65|21770.67|21650.67|21772.65|21652.65|21769.96|21649.96|9
1629782340000|2021-08-24 05:19:00|21769.17|21649.17|21770.37|21650.37|21770.37|21650.37|21768.7|21648.7|8
1629782350000|2021-08-24 05:19:10|21770.1|21650.1|21767.22|21647.22|21770.1|21650.1|21767.22|21647.22|8
1629782360000|2021-08-24 05:19:20|21767.27|21647.27|21766.92|21646.92|21767.27|21647.27|21766.34|21646.34|10
1629782370000|2021-08-24 05:19:30|21766.53|21646.53|21767.55|21647.55|21767.85|21647.85|21766.53|21646.53|10
1629782380000|2021-08-24 05:19:40|21767.07|21647.07|21765.21|21645.21|21769.05|21649.05|21765.21|21645.21|10
1629782390000|2021-08-24 05:19:50|21765.08|21645.08|21765.57|21645.57|21765.57|21645.57|21764.6|21644.6|10
1629782400000|2021-08-24 05:20:00|21765.21|21645.21|21765.55|21645.55|21765.55|21645.55|21765.21|21645.21|9
1629782410000|2021-08-24 05:20:10|21765.56|21645.56|21767.45|21647.45|21767.97|21647.97|21765.56|21645.56|8
1629782420000|2021-08-24 05:20:20|21766.62|21646.62|21766.77|21646.77|21766.77|21646.77|21765.39|21645.39|8
1629782430000|2021-08-24 05:20:30|21766.83|21646.83|21766.11|21646.11|21766.83|21646.83|21766.1|21646.1|9
1629782440000|2021-08-24 05:20:40|21764.66|21644.66|21764.34|21644.34|21765.83|21645.83|21764.34|21644.34|7
1629782450000|2021-08-24 05:20:50|21763.03|21643.03|21757.31|21637.31|21763.03|21643.03|21757.31|21637.31|10
1629782460000|2021-08-24 05:21:00|21757.23|21637.23|21757.68|21637.68|21757.68|21637.68|21756.65|21636.65|10
1629782470000|2021-08-24 05:21:10|21757.79|21637.79|21757.07|21637.07|21757.79|21637.79|21756.04|21636.04|9
1629782480000|2021-08-24 05:21:20|21756.7|21636.7|21752.83|21632.83|21756.7|21636.7|21752.8|21632.8|9
1629782490000|2021-08-24 05:21:30|21752.82|21632.82|21753.3|21633.3|21753.3|21633.3|21752.23|21632.23|10
1629782500000|2021-08-24 05:21:40|21753.2|21633.2|21751.22|21631.22|21753.2|21633.2|21751.22|21631.22|9
1629782510000|2021-08-24 05:21:50|21751.39|21631.39|21750.1|21630.1|21751.46|21631.46|21749.52|21629.52|10
1629782520000|2021-08-24 05:22:00|21750.14|21630.14|21750.75|21630.75|21751.88|21631.88|21749.89|21629.89|10
1629782530000|2021-08-24 05:22:10|21750.96|21630.96|21750.18|21630.18|21751.94|21631.94|21749.58|21629.58|10
1629782540000|2021-08-24 05:22:20|21749.86|21629.86|21747.24|21627.24|21749.86|21629.86|21747.24|21627.24|10
1629782550000|2021-08-24 05:22:30|21747.21|21627.21|21745.89|21625.89|21747.92|21627.92|21745.75|21625.75|10
1629782560000|2021-08-24 05:22:40|21746.18|21626.18|21745.53|21625.53|21746.18|21626.18|21745.37|21625.37|8
1629782570000|2021-08-24 05:22:50|21746.39|21626.39|21749.87|21629.87|21749.87|21629.87|21746.39|21626.39|9
1629782580000|2021-08-24 05:23:00|21749.94|21629.94|21753.92|21633.92|21753.92|21633.92|21749.94|21629.94|10
1629782590000|2021-08-24 05:23:10|21752.2|21632.2|21750.01|21630.01|21752.2|21632.2|21750.01|21630.01|10
1629782600000|2021-08-24 05:23:20|21749.78|21629.78|21745.57|21625.57|21749.81|21629.81|21745.57|21625.57|10
1629782610000|2021-08-24 05:23:30|21745.2|21625.2|21742.89|21622.89|21745.2|21625.2|21742.87|21622.87|8
1629782620000|2021-08-24 05:23:40|21743.02|21623.02|21737.38|21617.38|21743.02|21623.02|21737.38|21617.38|10
1629782630000|2021-08-24 05:23:50|21737.12|21617.12|21735.46|21615.46|21737.12|21617.12|21735.35|21615.35|10
1629782640000|2021-08-24 05:24:00|21735.45|21615.45|21733.57|21613.57|21735.45|21615.45|21733.57|21613.57|9
1629782650000|2021-08-24 05:24:10|21732.29|21612.29|21731.52|21611.52|21732.29|21612.29|21731.3|21611.3|10
1629782660000|2021-08-24 05:24:20|21731.72|21611.72|21728.96|21608.96|21731.72|21611.72|21728.64|21608.64|10
1629782670000|2021-08-24 05:24:30|21729|21609|21727.51|21607.51|21729.31|21609.31|21727.51|21607.51|10
1629782680000|2021-08-24 05:24:40|21727.78|21607.78|21728.29|21608.29|21729.06|21609.06|21727.78|21607.78|10
1629782690000|2021-08-24 05:24:50|21728.73|21608.73|21730.05|21610.05|21730.75|21610.75|21728.24|21608.24|9
1629782700000|2021-08-24 05:25:00|21729.56|21609.56|21730.53|21610.53|21730.86|21610.86|21729.46|21609.46|8
1629782710000|2021-08-24 05:25:10|21730.57|21610.57|21730.16|21610.16|21731.36|21611.36|21729.12|21609.12|9
1629782720000|2021-08-24 05:25:20|21730.08|21610.08|21730.61|21610.61|21731.97|21611.97|21729.98|21609.98|9
1629782730000|2021-08-24 05:25:30|21730.27|21610.27|21730.35|21610.35|21730.64|21610.64|21729.78|21609.78|9
1629782740000|2021-08-24 05:25:40|21730.39|21610.39|21734.28|21614.28|21734.28|21614.28|21730.39|21610.39|10
1629782750000|2021-08-24 05:25:50|21736.11|21616.11|21735.03|21615.03|21736.11|21616.11|21734.08|21614.08|10
1629782760000|2021-08-24 05:26:00|21734.79|21614.79|21736.25|21616.25|21736.78|21616.78|21734.79|21614.79|8
1629782770000|2021-08-24 05:26:10|21736.17|21616.17|21733.3|21613.3|21736.2|21616.2|21733.3|21613.3|10
1629782780000|2021-08-24 05:26:20|21733.26|21613.26|21733.72|21613.72|21733.72|21613.72|21732.39|21612.39|9
1629782790000|2021-08-24 05:26:30|21733.85|21613.85|21733.94|21613.94|21734.1|21614.1|21733.41|21613.41|10
1629782800000|2021-08-24 05:26:40|21733.85|21613.85|21733.54|21613.54|21734.04|21614.04|21732.31|21612.31|9
1629782810000|2021-08-24 05:26:50|21733.39|21613.39|21730.58|21610.58|21733.39|21613.39|21730.58|21610.58|8
1629782820000|2021-08-24 05:27:00|21729.77|21609.77|21727.95|21607.95|21729.91|21609.91|21727.95|21607.95|10
1629782830000|2021-08-24 05:27:10|21727.94|21607.94|21725.55|21605.55|21728.07|21608.07|21725.55|21605.55|10
1629782840000|2021-08-24 05:27:20|21725.35|21605.35|21725.04|21605.04|21725.4|21605.4|21725.04|21605.04|9
1629782850000|2021-08-24 05:27:30|21726.4|21606.4|21725.02|21605.02|21726.87|21606.87|21725.02|21605.02|10
1629782860000|2021-08-24 05:27:40|21724.01|21604.01|21725.01|21605.01|21725.01|21605.01|21723.44|21603.44|8
1629782870000|2021-08-24 05:27:50|21724.39|21604.39|21723.57|21603.57|21725.43|21605.43|21723.57|21603.57|10
1629782880000|2021-08-24 05:28:00|21723.58|21603.58|21723.56|21603.56|21723.58|21603.58|21723.09|21603.09|8
1629782890000|2021-08-24 05:28:10|21724.04|21604.04|21723.18|21603.18|21724.04|21604.04|21722.61|21602.61|10
1629782900000|2021-08-24 05:28:20|21722.79|21602.79|21725.29|21605.29|21725.45|21605.45|21722.79|21602.79|10
1629782910000|2021-08-24 05:28:30|21726.7|21606.7|21727.24|21607.24|21727.81|21607.81|21726.56|21606.56|10
1629782920000|2021-08-24 05:28:40|21727.5|21607.5|21730.16|21610.16|21730.25|21610.25|21727.5|21607.5|10
1629782930000|2021-08-24 05:28:50|21730.11|21610.11|21729.8|21609.8|21731.87|21611.87|21729.8|21609.8|10
1629782940000|2021-08-24 05:29:00|21729.66|21609.66|21728.39|21608.39|21729.66|21609.66|21728.17|21608.17|10
1629782950000|2021-08-24 05:29:10|21728.54|21608.54|21728.39|21608.39|21729.77|21609.77|21728.26|21608.26|10
1629782960000|2021-08-24 05:29:20|21728.21|21608.21|21727.23|21607.23|21728.21|21608.21|21727.23|21607.23|9
1629782970000|2021-08-24 05:29:30|21727.5|21607.5|21726.14|21606.14|21727.5|21607.5|21726.14|21606.14|8
1629782980000|2021-08-24 05:29:40|21726.01|21606.01|21722.26|21602.26|21726.01|21606.01|21722.26|21602.26|10
1629782990000|2021-08-24 05:29:50|21722.2|21602.2|21719.73|21599.73|21722.2|21602.2|21719.58|21599.58|9
1629783000000|2021-08-24 05:30:00|21719.63|21599.63|21721.96|21601.96|21721.96|21601.96|21719.63|21599.63|7
1629783010000|2021-08-24 05:30:10|21720.87|21600.87|21729.21|21609.21|21729.21|21609.21|21720.87|21600.87|10
1629783020000|2021-08-24 05:30:20|21730.71|21610.71|21730.8|21610.8|21731.16|21611.16|21730.15|21610.15|9
1629783030000|2021-08-24 05:30:30|21730.81|21610.81|21731.87|21611.87|21731.91|21611.91|21730.78|21610.78|10
1629783040000|2021-08-24 05:30:40|21731.99|21611.99|21731.46|21611.46|21731.99|21611.99|21731.36|21611.36|10
1629783050000|2021-08-24 05:30:50|21731.4|21611.4|21731.24|21611.24|21731.4|21611.4|21730.92|21610.92|9
1629783060000|2021-08-24 05:31:00|21731.93|21611.93|21737.35|21617.35|21737.35|21617.35|21731.7|21611.7|10
1629783070000|2021-08-24 05:31:10|21736.19|21616.19|21735.34|21615.34|21736.19|21616.19|21735.24|21615.24|10
1629783080000|2021-08-24 05:31:20|21734.94|21614.94|21736.06|21616.06|21736.08|21616.08|21734.49|21614.49|9
1629783090000|2021-08-24 05:31:30|21735.84|21615.84|21737|21617|21737|21617|21735.84|21615.84|8
1629783100000|2021-08-24 05:31:40|21736.96|21616.96|21737.77|21617.77|21737.77|21617.77|21736.96|21616.96|7
1629783110000|2021-08-24 05:31:50|21737.7|21617.7|21737.29|21617.29|21738.68|21618.68|21737.22|21617.22|10
1629783120000|2021-08-24 05:32:00|21737.58|21617.58|21740.08|21620.08|21740.08|21620.08|21737.58|21617.58|10
1629783130000|2021-08-24 05:32:10|21740.53|21620.53|21743.03|21623.03|21743.03|21623.03|21740.53|21620.53|10
1629783140000|2021-08-24 05:32:20|21743.82|21623.82|21745.44|21625.44|21745.44|21625.44|21743.31|21623.31|10
1629783150000|2021-08-24 05:32:30|21745.23|21625.23|21744.54|21624.54|21745.23|21625.23|21743.93|21623.93|10
1629783160000|2021-08-24 05:32:40|21744.77|21624.77|21745.81|21625.81|21746.34|21626.34|21744.67|21624.67|10
1629783170000|2021-08-24 05:32:50|21746.21|21626.21|21746.41|21626.41|21746.47|21626.47|21746.21|21626.21|8
1629783180000|2021-08-24 05:33:00|21746.39|21626.39|21747.37|21627.37|21747.37|21627.37|21745.8|21625.8|9
1629783190000|2021-08-24 05:33:10|21747.52|21627.52|21746.01|21626.01|21747.66|21627.66|21746.01|21626.01|10
1629783200000|2021-08-24 05:33:20|21745.56|21625.56|21741.92|21621.92|21745.56|21625.56|21741.92|21621.92|10
1629783210000|2021-08-24 05:33:30|21741.72|21621.72|21738.59|21618.59|21741.72|21621.72|21738.54|21618.54|9
1629783220000|2021-08-24 05:33:40|21738.08|21618.08|21740.69|21620.69|21740.69|21620.69|21738.08|21618.08|10
1629783230000|2021-08-24 05:33:50|21740.99|21620.99|21745.37|21625.37|21745.55|21625.55|21740.99|21620.99|9
1629783240000|2021-08-24 05:34:00|21745.12|21625.12|21743.23|21623.23|21745.94|21625.94|21743.23|21623.23|10
1629783250000|2021-08-24 05:34:10|21743.25|21623.25|21743.21|21623.21|21744.88|21624.88|21743.21|21623.21|10
1629783260000|2021-08-24 05:34:20|21743.51|21623.51|21743.14|21623.14|21744.56|21624.56|21742.86|21622.86|10
1629783270000|2021-08-24 05:34:30|21743.04|21623.04|21742.06|21622.06|21743.2|21623.2|21741.9|21621.9|8
1629783280000|2021-08-24 05:34:40|21742.32|21622.32|21742.18|21622.18|21742.32|21622.32|21741.89|21621.89|7
1629783290000|2021-08-24 05:34:50|21742.26|21622.26|21741.23|21621.23|21743.11|21623.11|21741.23|21621.23|10
1629783300000|2021-08-24 05:35:00|21741.16|21621.16|21740.86|21620.86|21743.12|21623.12|21740.86|21620.86|10
1629783310000|2021-08-24 05:35:10|21740.88|21620.88|21741.58|21621.58|21743.33|21623.33|21740.88|21620.88|10
1629783320000|2021-08-24 05:35:20|21741.52|21621.52|21739.14|21619.14|21741.66|21621.66|21739.14|21619.14|10
1629783330000|2021-08-24 05:35:30|21738.04|21618.04|21733.32|21613.32|21738.04|21618.04|21733.32|21613.32|10
1629783340000|2021-08-24 05:35:40|21732.71|21612.71|21726.87|21606.87|21732.8|21612.8|21726.87|21606.87|10
1629783350000|2021-08-24 05:35:50|21725.74|21605.74|21723.88|21603.88|21725.74|21605.74|21722.72|21602.72|10
1629783360000|2021-08-24 05:36:00|21723.32|21603.32|21722.3|21602.3|21723.97|21603.97|21722.24|21602.24|10
1629783370000|2021-08-24 05:36:10|21721.63|21601.63|21721.81|21601.81|21721.87|21601.87|21721.56|21601.56|10
1629783380000|2021-08-24 05:36:20|21721.78|21601.78|21721.85|21601.85|21721.91|21601.91|21721.41|21601.41|10
1629783390000|2021-08-24 05:36:30|21721.89|21601.89|21724.08|21604.08|21724.2|21604.2|21721.09|21601.09|10
1629783400000|2021-08-24 05:36:40|21723.76|21603.76|21723.24|21603.24|21723.76|21603.76|21723.17|21603.17|9
1629783410000|2021-08-24 05:36:50|21723.18|21603.18|21720.77|21600.77|21723.18|21603.18|21720.6|21600.6|10
1629783420000|2021-08-24 05:37:00|21720.69|21600.69|21724.95|21604.95|21725.11|21605.11|21720.69|21600.69|10
1629783430000|2021-08-24 05:37:10|21724.66|21604.66|21726.86|21606.86|21728.11|21608.11|21724.66|21604.66|10
1629783440000|2021-08-24 05:37:20|21726.96|21606.96|21730.12|21610.12|21730.12|21610.12|21726.9|21606.9|8
1629783450000|2021-08-24 05:37:30|21730.65|21610.65|21730.33|21610.33|21730.79|21610.79|21730.33|21610.33|8
1629783460000|2021-08-24 05:37:40|21730.94|21610.94|21731.88|21611.88|21732.61|21612.61|21730.94|21610.94|10
1629783470000|2021-08-24 05:37:50|21731.94|21611.94|21732.79|21612.79|21732.9|21612.9|21731.94|21611.94|8
1629783480000|2021-08-24 05:38:00|21732.89|21612.89|21733.51|21613.51|21733.99|21613.99|21732.68|21612.68|8
1629783490000|2021-08-24 05:38:10|21733.97|21613.97|21733.77|21613.77|21735.19|21615.19|21731.5|21611.5|9
1629783500000|2021-08-24 05:38:20|21734.55|21614.55|21738.3|21618.3|21738.39|21618.39|21734.55|21614.55|9
1629783510000|2021-08-24 05:38:30|21738.67|21618.67|21737.41|21617.41|21739.87|21619.87|21737.41|21617.41|10
1629783520000|2021-08-24 05:38:40|21737.36|21617.36|21738.28|21618.28|21738.28|21618.28|21737.36|21617.36|6
1629783530000|2021-08-24 05:38:50|21738.12|21618.12|21736.55|21616.55|21738.22|21618.22|21736.35|21616.35|9
1629783540000|2021-08-24 05:39:00|21736.48|21616.48|21736.05|21616.05|21736.48|21616.48|21735.82|21615.82|9
1629783550000|2021-08-24 05:39:10|21736.07|21616.07|21736.91|21616.91|21736.91|21616.91|21735.58|21615.58|8
1629783560000|2021-08-24 05:39:20|21736.86|21616.86|21736.91|21616.91|21737.46|21617.46|21736.15|21616.15|10
1629783570000|2021-08-24 05:39:30|21736.93|21616.93|21737.23|21617.23|21737.23|21617.23|21736.52|21616.52|8
1629783580000|2021-08-24 05:39:40|21737.53|21617.53|21737.41|21617.41|21737.53|21617.53|21737.22|21617.22|7
1629783590000|2021-08-24 05:39:50|21738.78|21618.78|21739.82|21619.82|21739.82|21619.82|21738.78|21618.78|7
1629783600000|2021-08-24 05:40:00|21739.99|21619.99|21737.76|21617.76|21740.05|21620.05|21737.76|21617.76|9
1629783610000|2021-08-24 05:40:10|21737.71|21617.71|21737.7|21617.7|21739.21|21619.21|21737.41|21617.41|10
1629783620000|2021-08-24 05:40:20|21736.99|21616.99|21735.97|21615.97|21737.87|21617.87|21735.86|21615.86|10
1629783630000|2021-08-24 05:40:30|21735.66|21615.66|21735.88|21615.88|21736.19|21616.19|21735.41|21615.41|10
1629783640000|2021-08-24 05:40:40|21735.8|21615.8|21737.19|21617.19|21737.63|21617.63|21735.8|21615.8|10
1629783650000|2021-08-24 05:40:50|21737.18|21617.18|21736.67|21616.67|21737.2|21617.2|21736.67|21616.67|8
1629783660000|2021-08-24 05:41:00|21736.52|21616.52|21737.28|21617.28|21738.2|21618.2|21736.39|21616.39|10
1629783670000|2021-08-24 05:41:10|21737.23|21617.23|21733.36|21613.36|21738.21|21618.21|21733.29|21613.29|10
1629783680000|2021-08-24 05:41:20|21732.87|21612.87|21735.39|21615.39|21735.74|21615.74|21732.87|21612.87|10
1629783690000|2021-08-24 05:41:30|21735.58|21615.58|21734.46|21614.46|21735.58|21615.58|21734.46|21614.46|9
1629783700000|2021-08-24 05:41:40|21734.16|21614.16|21731.97|21611.97|21734.16|21614.16|21731.97|21611.97|9
1629783710000|2021-08-24 05:41:50|21731.71|21611.71|21729.84|21609.84|21731.89|21611.89|21729.84|21609.84|9
1629783720000|2021-08-24 05:42:00|21730.92|21610.92|21729.17|21609.17|21730.92|21610.92|21729.17|21609.17|10
1629783730000|2021-08-24 05:42:10|21730.43|21610.43|21730.13|21610.13|21730.7|21610.7|21729.05|21609.05|10
1629783740000|2021-08-24 05:42:20|21729.97|21609.97|21730.8|21610.8|21731.08|21611.08|21729.97|21609.97|8
1629783750000|2021-08-24 05:42:30|21731.04|21611.04|21727.98|21607.98|21731.04|21611.04|21727.98|21607.98|9
1629783760000|2021-08-24 05:42:40|21727.83|21607.83|21726.39|21606.39|21727.83|21607.83|21726.39|21606.39|7
1629783770000|2021-08-24 05:42:50|21726.5|21606.5|21726.48|21606.48|21726.83|21606.83|21726.41|21606.41|10
1629783780000|2021-08-24 05:43:00|21727.74|21607.74|21726.22|21606.22|21727.91|21607.91|21726.22|21606.22|9
1629783790000|2021-08-24 05:43:10|21726.27|21606.27|21728.5|21608.5|21728.56|21608.56|21726.27|21606.27|9
1629783800000|2021-08-24 05:43:20|21728.39|21608.39|21727.15|21607.15|21728.81|21608.81|21727.15|21607.15|10
1629783810000|2021-08-24 05:43:30|21726.81|21606.81|21725.29|21605.29|21726.81|21606.81|21725.29|21605.29|9
1629783820000|2021-08-24 05:43:40|21725|21605|21729.14|21609.14|21729.14|21609.14|21721.94|21601.94|9
1629783830000|2021-08-24 05:43:50|21730.82|21610.82|21737.13|21617.13|21737.13|21617.13|21730.82|21610.82|9
1629783840000|2021-08-24 05:44:00|21738.3|21618.3|21743|21623|21743|21623|21738.3|21618.3|9
1629783850000|2021-08-24 05:44:10|21743.12|21623.12|21746.05|21626.05|21746.65|21626.65|21742.43|21622.43|9
1629783860000|2021-08-24 05:44:20|21745.87|21625.87|21747.55|21627.55|21747.55|21627.55|21744.55|21624.55|10
1629783870000|2021-08-24 05:44:30|21748.19|21628.19|21746.74|21626.74|21749.15|21629.15|21746.74|21626.74|9
1629783880000|2021-08-24 05:44:40|21746.33|21626.33|21743.88|21623.88|21746.33|21626.33|21743.88|21623.88|9
1629783890000|2021-08-24 05:44:50|21743.65|21623.65|21741.56|21621.56|21744.07|21624.07|21741.48|21621.48|10
1629783900000|2021-08-24 05:45:00|21742.53|21622.53|21734.83|21614.83|21742.53|21622.53|21734.8|21614.8|10
1629783910000|2021-08-24 05:45:10|21733.9|21613.9|21728.67|21608.67|21733.9|21613.9|21728.67|21608.67|10
1629783920000|2021-08-24 05:45:20|21728.49|21608.49|21730.65|21610.65|21731.15|21611.15|21728.45|21608.45|9
1629783930000|2021-08-24 05:45:30|21730.59|21610.59|21731.39|21611.39|21732.14|21612.14|21730.28|21610.28|10
1629783940000|2021-08-24 05:45:40|21731.66|21611.66|21731.14|21611.14|21733.83|21613.83|21731.12|21611.12|10
1629783950000|2021-08-24 05:45:50|21730.85|21610.85|21729.54|21609.54|21731.45|21611.45|21729.01|21609.01|10
1629783960000|2021-08-24 05:46:00|21729.53|21609.53|21728.59|21608.59|21729.53|21609.53|21728.17|21608.17|9
1629783970000|2021-08-24 05:46:10|21728.13|21608.13|21728.6|21608.6|21729.99|21609.99|21728.11|21608.11|9
1629783980000|2021-08-24 05:46:20|21728.62|21608.62|21727.47|21607.47|21728.63|21608.63|21727.47|21607.47|10
1629783990000|2021-08-24 05:46:30|21727.32|21607.32|21727.45|21607.45|21727.46|21607.46|21726.76|21606.76|10
1629784000000|2021-08-24 05:46:40|21728.22|21608.22|21729.79|21609.79|21729.79|21609.79|21728.22|21608.22|9
1629784010000|2021-08-24 05:46:50|21729.8|21609.8|21728.36|21608.36|21729.86|21609.86|21728.24|21608.24|10
1629784020000|2021-08-24 05:47:00|21728.77|21608.77|21728.35|21608.35|21729.71|21609.71|21728.3|21608.3|8
1629784030000|2021-08-24 05:47:10|21728.16|21608.16|21728.9|21608.9|21729.86|21609.86|21728.16|21608.16|7
1629784040000|2021-08-24 05:47:20|21728.76|21608.76|21729.7|21609.7|21729.7|21609.7|21728.38|21608.38|8
1629784050000|2021-08-24 05:47:30|21729.42|21609.42|21727.21|21607.21|21729.42|21609.42|21727.13|21607.13|8
1629784060000|2021-08-24 05:47:40|21727.04|21607.04|21726.24|21606.24|21727.04|21607.04|21725.96|21605.96|8
1629784070000|2021-08-24 05:47:50|21726.21|21606.21|21724.1|21604.1|21726.21|21606.21|21724.1|21604.1|9
1629784080000|2021-08-24 05:48:00|21723.83|21603.83|21723.21|21603.21|21723.83|21603.83|21722.25|21602.25|10
1629784090000|2021-08-24 05:48:10|21721.84|21601.84|21721.2|21601.2|21721.84|21601.84|21721.01|21601.01|10
1629784100000|2021-08-24 05:48:20|21721.59|21601.59|21721.9|21601.9|21722.15|21602.15|21721.59|21601.59|7
1629784110000|2021-08-24 05:48:30|21721.91|21601.91|21723.79|21603.79|21723.79|21603.79|21721.85|21601.85|7
1629784120000|2021-08-24 05:48:40|21723.71|21603.71|21721.48|21601.48|21723.71|21603.71|21721.32|21601.32|9
1629784130000|2021-08-24 05:48:50|21721.42|21601.42|21720.45|21600.45|21722.75|21602.75|21720.23|21600.23|8
1629784140000|2021-08-24 05:49:00|21720|21600|21722.06|21602.06|21722.24|21602.24|21719.79|21599.79|8
1629784150000|2021-08-24 05:49:10|21722.22|21602.22|21722.08|21602.08|21722.22|21602.22|21721.24|21601.24|7
1629784160000|2021-08-24 05:49:20|21722.04|21602.04|21720.58|21600.58|21722.46|21602.46|21720.27|21600.27|8
1629784170000|2021-08-24 05:49:30|21720.82|21600.82|21718.51|21598.51|21720.82|21600.82|21718.23|21598.23|10
1629784180000|2021-08-24 05:49:40|21718.72|21598.72|21722.25|21602.25|21722.67|21602.67|21718.72|21598.72|10
1629784190000|2021-08-24 05:49:50|21721.98|21601.98|21721.21|21601.21|21722.1|21602.1|21721.19|21601.19|7
1629784200000|2021-08-24 05:50:00|21720.97|21600.97|21718.12|21598.12|21721.08|21601.08|21717.69|21597.69|10
1629784210000|2021-08-24 05:50:10|21718.71|21598.71|21720.48|21600.48|21720.48|21600.48|21718.66|21598.66|10
1629784220000|2021-08-24 05:50:20|21720.75|21600.75|21725.32|21605.32|21725.32|21605.32|21720.75|21600.75|10
1629784230000|2021-08-24 05:50:30|21726.3|21606.3|21726.04|21606.04|21726.49|21606.49|21725.29|21605.29|10
1629784240000|2021-08-24 05:50:40|21726.58|21606.58|21728.24|21608.24|21728.57|21608.57|21726.58|21606.58|10
1629784250000|2021-08-24 05:50:50|21729.25|21609.25|21728.95|21608.95|21730.36|21610.36|21728.95|21608.95|8
1629784260000|2021-08-24 05:51:00|21729.3|21609.3|21730.83|21610.83|21730.99|21610.99|21729.01|21609.01|10
1629784270000|2021-08-24 05:51:10|21731.19|21611.19|21736.74|21616.74|21737.14|21617.14|21731.18|21611.18|10
1629784280000|2021-08-24 05:51:20|21736.59|21616.59|21740.03|21620.03|21740.03|21620.03|21736.59|21616.59|9
1629784290000|2021-08-24 05:51:30|21740.46|21620.46|21741.39|21621.39|21742.82|21622.82|21740.35|21620.35|9
1629784300000|2021-08-24 05:51:40|21742.2|21622.2|21743.86|21623.86|21743.93|21623.93|21742.05|21622.05|10
1629784310000|2021-08-24 05:51:50|21743.87|21623.87|21740.91|21620.91|21743.87|21623.87|21740.91|21620.91|10
1629784320000|2021-08-24 05:52:00|21740.68|21620.68|21739.01|21619.01|21741.46|21621.46|21739.01|21619.01|9
1629784330000|2021-08-24 05:52:10|21740.09|21620.09|21738.38|21618.38|21740.09|21620.09|21738.38|21618.38|10
1629784340000|2021-08-24 05:52:20|21738.44|21618.44|21737.76|21617.76|21738.44|21618.44|21737.76|21617.76|9
1629784350000|2021-08-24 05:52:30|21738.22|21618.22|21738.12|21618.12|21738.22|21618.22|21736.55|21616.55|10
1629784360000|2021-08-24 05:52:40|21738.04|21618.04|21738.63|21618.63|21739.18|21619.18|21737.1|21617.1|10
1629784370000|2021-08-24 05:52:50|21738.97|21618.97|21738.09|21618.09|21738.97|21618.97|21738.09|21618.09|9
1629784380000|2021-08-24 05:53:00|21738|21618|21738.73|21618.73|21738.73|21618.73|21737.61|21617.61|9
1629784390000|2021-08-24 05:53:10|21740.24|21620.24|21738.67|21618.67|21740.32|21620.32|21738.35|21618.35|9
1629784400000|2021-08-24 05:53:20|21738.87|21618.87|21737.61|21617.61|21739.26|21619.26|21737.36|21617.36|9
1629784410000|2021-08-24 05:53:30|21737.55|21617.55|21737.64|21617.64|21738.13|21618.13|21737.01|21617.01|10
1629784420000|2021-08-24 05:53:40|21738.06|21618.06|21737.17|21617.17|21738.77|21618.77|21737.17|21617.17|9
1629784430000|2021-08-24 05:53:50|21737.2|21617.2|21737.6|21617.6|21738.47|21618.47|21736.9|21616.9|9
1629784440000|2021-08-24 05:54:00|21737.22|21617.22|21736.33|21616.33|21737.55|21617.55|21736.33|21616.33|8
1629784450000|2021-08-24 05:54:10|21735.53|21615.53|21734.52|21614.52|21735.6|21615.6|21734.47|21614.47|10
1629784460000|2021-08-24 05:54:20|21734.17|21614.17|21733.03|21613.03|21734.17|21614.17|21733.01|21613.01|10
1629784470000|2021-08-24 05:54:30|21732.9|21612.9|21730.18|21610.18|21733.83|21613.83|21730.18|21610.18|10
1629784480000|2021-08-24 05:54:40|21730.58|21610.58|21730.19|21610.19|21730.86|21610.86|21730.19|21610.19|8
1629784490000|2021-08-24 05:54:50|21730.02|21610.02|21730.03|21610.03|21730.03|21610.03|21729.62|21609.62|9
1629784500000|2021-08-24 05:55:00|21730.01|21610.01|21729.29|21609.29|21730.01|21610.01|21729|21609|9
1629784510000|2021-08-24 05:55:10|21729.66|21609.66|21730.38|21610.38|21730.95|21610.95|21729.5|21609.5|9
1629784520000|2021-08-24 05:55:20|21729.82|21609.82|21727.15|21607.15|21729.82|21609.82|21727.15|21607.15|10
1629784530000|2021-08-24 05:55:30|21726.02|21606.02|21726.94|21606.94|21727.5|21607.5|21725.58|21605.58|10
1629784540000|2021-08-24 05:55:40|21727.09|21607.09|21725.43|21605.43|21727.63|21607.63|21725.02|21605.02|10
1629784550000|2021-08-24 05:55:50|21725.17|21605.17|21724.61|21604.61|21726|21606|21723.21|21603.21|9
1629784560000|2021-08-24 05:56:00|21724.34|21604.34|21723.95|21603.95|21724.34|21604.34|21722.55|21602.55|10
1629784570000|2021-08-24 05:56:10|21722.77|21602.77|21724.07|21604.07|21724.07|21604.07|21722.48|21602.48|10
1629784580000|2021-08-24 05:56:20|21724.02|21604.02|21722.79|21602.79|21724.02|21604.02|21722.56|21602.56|8
1629784590000|2021-08-24 05:56:30|21722.68|21602.68|21722.08|21602.08|21722.68|21602.68|21722.08|21602.08|9
1629784600000|2021-08-24 05:56:40|21722.07|21602.07|21721.7|21601.7|21722.07|21602.07|21721.58|21601.58|9
1629784610000|2021-08-24 05:56:50|21721.42|21601.42|21720.58|21600.58|21721.52|21601.52|21720.58|21600.58|9
1629784620000|2021-08-24 05:57:00|21720.52|21600.52|21721.11|21601.11|21722.03|21602.03|21720.46|21600.46|8
1629784630000|2021-08-24 05:57:10|21721.36|21601.36|21720.76|21600.76|21722.21|21602.21|21720.76|21600.76|10
1629784640000|2021-08-24 05:57:20|21720.77|21600.77|21721.68|21601.68|21722.01|21602.01|21720.77|21600.77|8
1629784650000|2021-08-24 05:57:30|21720.42|21600.42|21721.34|21601.34|21721.8|21601.8|21720.42|21600.42|10
1629784660000|2021-08-24 05:57:40|21720.81|21600.81|21720.96|21600.96|21721.65|21601.65|21720.35|21600.35|10
1629784670000|2021-08-24 05:57:50|21721.14|21601.14|21723.59|21603.59|21723.59|21603.59|21721.03|21601.03|10
1629784680000|2021-08-24 05:58:00|21722.58|21602.58|21722.99|21602.99|21723.32|21603.32|21722.42|21602.42|10
1629784690000|2021-08-24 05:58:10|21724.58|21604.58|21724.28|21604.28|21724.58|21604.58|21723.84|21603.84|10
1629784700000|2021-08-24 05:58:20|21724.54|21604.54|21724.87|21604.87|21726.29|21606.29|21724.54|21604.54|10
1629784710000|2021-08-24 05:58:30|21724.77|21604.77|21724.18|21604.18|21725.37|21605.37|21724.18|21604.18|10
1629784720000|2021-08-24 05:58:40|21723.93|21603.93|21724.24|21604.24|21724.32|21604.32|21723.88|21603.88|10
1629784730000|2021-08-24 05:58:50|21724.16|21604.16|21724.32|21604.32|21725.47|21605.47|21724.16|21604.16|8
1629784740000|2021-08-24 05:59:00|21724.37|21604.37|21726.49|21606.49|21726.49|21606.49|21724.34|21604.34|7
1629784750000|2021-08-24 05:59:10|21726.81|21606.81|21728.3|21608.3|21728.37|21608.37|21726.52|21606.52|10
1629784760000|2021-08-24 05:59:20|21728.47|21608.47|21729.07|21609.07|21729.14|21609.14|21728.28|21608.28|10
1629784770000|2021-08-24 05:59:30|21728.55|21608.55|21728.92|21608.92|21728.92|21608.92|21728.28|21608.28|9
1629784780000|2021-08-24 05:59:40|21728.58|21608.58|21727.44|21607.44|21728.58|21608.58|21727.44|21607.44|10
1629784790000|2021-08-24 05:59:50|21728.83|21608.83|21725.81|21605.81|21728.83|21608.83|21725.81|21605.81|9
1629784800000|2021-08-24 06:00:00|21725.63|21605.63|21726.36|21606.36|21727.51|21607.51|21725.63|21605.63|10
1629784810000|2021-08-24 06:00:10|21726.52|21606.52|21729.22|21609.22|21729.26|21609.26|21726.52|21606.52|9
1629784820000|2021-08-24 06:00:20|21729.33|21609.33|21728.18|21608.18|21731.08|21611.08|21728.1|21608.1|10
1629784830000|2021-08-24 06:00:30|21726.68|21606.68|21714.09|21594.09|21726.68|21606.68|21714.09|21594.09|10
1629784840000|2021-08-24 06:00:40|21713.26|21593.26|21712.43|21592.43|21713.52|21593.52|21712.3|21592.3|10
1629784850000|2021-08-24 06:00:50|21710.62|21590.62|21708.13|21588.13|21710.88|21590.88|21708.1|21588.1|9
1629784860000|2021-08-24 06:01:00|21707.72|21587.72|21703.51|21583.51|21707.76|21587.76|21702.94|21582.94|10
1629784870000|2021-08-24 06:01:10|21704.08|21584.08|21702.59|21582.59|21704.15|21584.15|21702.49|21582.49|9
1629784880000|2021-08-24 06:01:20|21702.75|21582.75|21701.33|21581.33|21702.75|21582.75|21700.51|21580.51|10
1629784890000|2021-08-24 06:01:30|21701.16|21581.16|21699.65|21579.65|21701.16|21581.16|21699.65|21579.65|10
1629784900000|2021-08-24 06:01:40|21699.81|21579.81|21699.7|21579.7|21700.35|21580.35|21697.88|21577.88|10
1629784910000|2021-08-24 06:01:50|21699.84|21579.84|21704.19|21584.19|21704.45|21584.45|21699.84|21579.84|10
1629784920000|2021-08-24 06:02:00|21704.1|21584.1|21704.68|21584.68|21704.68|21584.68|21702.24|21582.24|10
1629784930000|2021-08-24 06:02:10|21703.48|21583.48|21705.85|21585.85|21705.85|21585.85|21703.48|21583.48|10
1629784940000|2021-08-24 06:02:20|21705.76|21585.76|21707.17|21587.17|21707.36|21587.36|21705.76|21585.76|10
1629784950000|2021-08-24 06:02:30|21707.34|21587.34|21707.24|21587.24|21707.97|21587.97|21705.59|21585.59|9
1629784960000|2021-08-24 06:02:40|21706.69|21586.69|21705.11|21585.11|21706.84|21586.84|21704.74|21584.74|9
1629784970000|2021-08-24 06:02:50|21704.03|21584.03|21702.67|21582.67|21704.03|21584.03|21702.67|21582.67|9
1629784980000|2021-08-24 06:03:00|21702.24|21582.24|21700|21580|21702.24|21582.24|21700|21580|10
1629784990000|2021-08-24 06:03:10|21700.64|21580.64|21699.54|21579.54|21700.95|21580.95|21699.54|21579.54|10
1629785000000|2021-08-24 06:03:20|21700.2|21580.2|21699.81|21579.81|21701.61|21581.61|21699.74|21579.74|10
1629785010000|2021-08-24 06:03:30|21699.77|21579.77|21692.63|21572.63|21699.77|21579.77|21692.63|21572.63|10
1629785020000|2021-08-24 06:03:40|21691.09|21571.09|21687.9|21567.9|21691.09|21571.09|21687.9|21567.9|10
1629785030000|2021-08-24 06:03:50|21689.28|21569.28|21688.5|21568.5|21689.28|21569.28|21688.45|21568.45|9
1629785040000|2021-08-24 06:04:00|21688.63|21568.63|21689.15|21569.15|21689.45|21569.45|21687.65|21567.65|10
1629785050000|2021-08-24 06:04:10|21688.9|21568.9|21690.18|21570.18|21690.18|21570.18|21688.37|21568.37|10
1629785060000|2021-08-24 06:04:20|21690.05|21570.05|21685.6|21565.6|21690.05|21570.05|21685.46|21565.46|9
1629785070000|2021-08-24 06:04:30|21685.49|21565.49|21682.36|21562.36|21685.49|21565.49|21681.99|21561.99|9
1629785080000|2021-08-24 06:04:40|21681.87|21561.87|21682.35|21562.35|21683.64|21563.64|21681.24|21561.24|10
1629785090000|2021-08-24 06:04:50|21682.37|21562.37|21682.51|21562.51|21683|21563|21681.74|21561.74|8
1629785100000|2021-08-24 06:05:00|21682.72|21562.72|21682.37|21562.37|21683.17|21563.17|21681.33|21561.33|9
1629785110000|2021-08-24 06:05:10|21682.21|21562.21|21685.08|21565.08|21685.95|21565.95|21682.21|21562.21|10
1629785120000|2021-08-24 06:05:20|21685.84|21565.84|21686.42|21566.42|21687.72|21567.72|21685.58|21565.58|10
1629785130000|2021-08-24 06:05:30|21686.45|21566.45|21690.23|21570.23|21690.23|21570.23|21686.45|21566.45|9
1629785140000|2021-08-24 06:05:40|21690.33|21570.33|21693.04|21573.04|21693.04|21573.04|21690.33|21570.33|9
1629785150000|2021-08-24 06:05:50|21692.78|21572.78|21693.97|21573.97|21694.32|21574.32|21692.78|21572.78|10
1629785160000|2021-08-24 06:06:00|21693.98|21573.98|21695.13|21575.13|21695.6|21575.6|21693.98|21573.98|10
1629785170000|2021-08-24 06:06:10|21696.43|21576.43|21699.95|21579.95|21700.86|21580.86|21696.38|21576.38|10
1629785180000|2021-08-24 06:06:20|21699.99|21579.99|21698.95|21578.95|21700.35|21580.35|21698.51|21578.51|9
1629785190000|2021-08-24 06:06:30|21699.02|21579.02|21699.01|21579.01|21699.02|21579.02|21698.35|21578.35|10
1629785200000|2021-08-24 06:06:40|21699.04|21579.04|21704.47|21584.47|21704.47|21584.47|21699.04|21579.04|10
1629785210000|2021-08-24 06:06:50|21704.29|21584.29|21703.74|21583.74|21704.56|21584.56|21703.74|21583.74|9
1629785220000|2021-08-24 06:07:00|21703.05|21583.05|21706.06|21586.06|21706.06|21586.06|21703.05|21583.05|10
1629785230000|2021-08-24 06:07:10|21706.39|21586.39|21706.88|21586.88|21707.05|21587.05|21705.42|21585.42|10
1629785240000|2021-08-24 06:07:20|21705.82|21585.82|21709.28|21589.28|21710.64|21590.64|21705.63|21585.63|10
1629785250000|2021-08-24 06:07:30|21709.54|21589.54|21712.61|21592.61|21712.61|21592.61|21709.54|21589.54|8
1629785260000|2021-08-24 06:07:40|21711.92|21591.92|21711.65|21591.65|21712.29|21592.29|21711.65|21591.65|7
1629785270000|2021-08-24 06:07:50|21710.52|21590.52|21710.53|21590.53|21712.27|21592.27|21710.34|21590.34|10
1629785280000|2021-08-24 06:08:00|21710.85|21590.85|21714.97|21594.97|21716.24|21596.24|21710.85|21590.85|10
1629785290000|2021-08-24 06:08:10|21715.2|21595.2|21716.98|21596.98|21716.98|21596.98|21714.67|21594.67|8
1629785300000|2021-08-24 06:08:20|21717.29|21597.29|21721.42|21601.42|21721.42|21601.42|21716.21|21596.21|10
1629785310000|2021-08-24 06:08:30|21721.43|21601.43|21723.1|21603.1|21723.1|21603.1|21720.53|21600.53|9
1629785320000|2021-08-24 06:08:40|21723.58|21603.58|21721.85|21601.85|21723.78|21603.78|21721.85|21601.85|10
1629785330000|2021-08-24 06:08:50|21722.03|21602.03|21724.78|21604.78|21724.78|21604.78|21721.51|21601.51|9
1629785340000|2021-08-24 06:09:00|21723.86|21603.86|21725.89|21605.89|21725.89|21605.89|21723.47|21603.47|9
1629785350000|2021-08-24 06:09:10|21726.7|21606.7|21730.29|21610.29|21730.3|21610.3|21726.01|21606.01|10
1629785360000|2021-08-24 06:09:20|21729.34|21609.34|21726.36|21606.36|21729.34|21609.34|21726.36|21606.36|10
1629785370000|2021-08-24 06:09:30|21726.68|21606.68|21729.42|21609.42|21729.42|21609.42|21726.44|21606.44|10
1629785380000|2021-08-24 06:09:40|21729.4|21609.4|21729.72|21609.72|21731.18|21611.18|21729.4|21609.4|10
1629785390000|2021-08-24 06:09:50|21729.63|21609.63|21729.94|21609.94|21729.94|21609.94|21729.63|21609.63|8
1629785400000|2021-08-24 06:10:00|21729.97|21609.97|21729.46|21609.46|21730.14|21610.14|21729.46|21609.46|10
1629785410000|2021-08-24 06:10:10|21728.85|21608.85|21725.8|21605.8|21730.44|21610.44|21725.8|21605.8|10
1629785420000|2021-08-24 06:10:20|21725.57|21605.57|21725.07|21605.07|21725.57|21605.57|21724.96|21604.96|7
1629785430000|2021-08-24 06:10:30|21725.49|21605.49|21725.92|21605.92|21726.74|21606.74|21725.22|21605.22|9
1629785440000|2021-08-24 06:10:40|21725.76|21605.76|21724.2|21604.2|21725.85|21605.85|21724.2|21604.2|10
1629785450000|2021-08-24 06:10:50|21724.04|21604.04|21720.82|21600.82|21724.19|21604.19|21720.8|21600.8|9
1629785460000|2021-08-24 06:11:00|21721.03|21601.03|21721|21601|21721.61|21601.61|21720.74|21600.74|10
1629785470000|2021-08-24 06:11:10|21721.5|21601.5|21722.56|21602.56|21722.76|21602.76|21721.5|21601.5|10
1629785480000|2021-08-24 06:11:20|21723.74|21603.74|21720.3|21600.3|21723.74|21603.74|21720.3|21600.3|9
1629785490000|2021-08-24 06:11:30|21720.32|21600.32|21720.14|21600.14|21720.45|21600.45|21719.72|21599.72|10
1629785500000|2021-08-24 06:11:40|21720.17|21600.17|21721.19|21601.19|21721.27|21601.27|21720.17|21600.17|10
1629785510000|2021-08-24 06:11:50|21721.53|21601.53|21720.45|21600.45|21721.57|21601.57|21720.29|21600.29|9
1629785520000|2021-08-24 06:12:00|21720.44|21600.44|21720.18|21600.18|21721.81|21601.81|21720.13|21600.13|10
1629785530000|2021-08-24 06:12:10|21720.25|21600.25|21721.22|21601.22|21721.22|21601.22|21720.15|21600.15|9
1629785540000|2021-08-24 06:12:20|21721.62|21601.62|21720.17|21600.17|21723.13|21603.13|21720.17|21600.17|8
1629785550000|2021-08-24 06:12:30|21720.27|21600.27|21722.1|21602.1|21722.1|21602.1|21719.97|21599.97|10
1629785560000|2021-08-24 06:12:40|21719.65|21599.65|21718.34|21598.34|21719.65|21599.65|21718.34|21598.34|10
1629785570000|2021-08-24 06:12:50|21715.17|21595.17|21711.57|21591.57|21715.17|21595.17|21711.57|21591.57|10
1629785580000|2021-08-24 06:13:00|21711.64|21591.64|21709.66|21589.66|21711.64|21591.64|21709.34|21589.34|9
1629785590000|2021-08-24 06:13:10|21709.91|21589.91|21715.18|21595.18|21715.18|21595.18|21709.91|21589.91|9
1629785600000|2021-08-24 06:13:20|21715.15|21595.15|21717.83|21597.83|21717.83|21597.83|21715.15|21595.15|8
1629785610000|2021-08-24 06:13:30|21718.9|21598.9|21719.39|21599.39|21719.43|21599.43|21718.4|21598.4|9
1629785620000|2021-08-24 06:13:40|21719.67|21599.67|21721.81|21601.81|21721.81|21601.81|21718.66|21598.66|10
1629785630000|2021-08-24 06:13:50|21721.11|21601.11|21721.06|21601.06|21721.56|21601.56|21720.63|21600.63|10
1629785640000|2021-08-24 06:14:00|21720.88|21600.88|21724.53|21604.53|21724.53|21604.53|21720.88|21600.88|10
1629785650000|2021-08-24 06:14:10|21724.89|21604.89|21728|21608|21728|21608|21724.89|21604.89|10
1629785660000|2021-08-24 06:14:20|21728.9|21608.9|21727.4|21607.4|21728.9|21608.9|21727.24|21607.24|9
1629785670000|2021-08-24 06:14:30|21727.49|21607.49|21726.06|21606.06|21727.49|21607.49|21726.06|21606.06|10
1629785680000|2021-08-24 06:14:40|21726.23|21606.23|21726.99|21606.99|21726.99|21606.99|21726.23|21606.23|9
1629785690000|2021-08-24 06:14:50|21727.24|21607.24|21728.51|21608.51|21728.51|21608.51|21726.97|21606.97|8
1629785700000|2021-08-24 06:15:00|21728.48|21608.48|21726.83|21606.83|21728.48|21608.48|21726.63|21606.63|10
1629785710000|2021-08-24 06:15:10|21726.73|21606.73|21726.15|21606.15|21726.73|21606.73|21725.63|21605.63|10
1629785720000|2021-08-24 06:15:20|21726.18|21606.18|21726.65|21606.65|21726.94|21606.94|21726.18|21606.18|9
1629785730000|2021-08-24 06:15:30|21726.96|21606.96|21731.13|21611.13|21731.13|21611.13|21726.58|21606.58|9
1629785740000|2021-08-24 06:15:40|21731.3|21611.3|21731.38|21611.38|21732.31|21612.31|21731.3|21611.3|9
1629785750000|2021-08-24 06:15:50|21731.36|21611.36|21731.75|21611.75|21731.93|21611.93|21731.33|21611.33|10
1629785760000|2021-08-24 06:16:00|21731.91|21611.91|21732.5|21612.5|21733.49|21613.49|21731.91|21611.91|8
1629785770000|2021-08-24 06:16:10|21732.97|21612.97|21736.09|21616.09|21736.09|21616.09|21732.97|21612.97|10
1629785780000|2021-08-24 06:16:20|21735.93|21615.93|21733.47|21613.47|21736.23|21616.23|21732.55|21612.55|10
1629785790000|2021-08-24 06:16:30|21732.87|21612.87|21731.53|21611.53|21733.3|21613.3|21731.53|21611.53|10
1629785800000|2021-08-24 06:16:40|21731.68|21611.68|21733.38|21613.38|21733.38|21613.38|21731.68|21611.68|9
1629785810000|2021-08-24 06:16:50|21731.96|21611.96|21730.79|21610.79|21731.96|21611.96|21730.62|21610.62|10
1629785820000|2021-08-24 06:17:00|21730.63|21610.63|21729.21|21609.21|21731.09|21611.09|21729.21|21609.21|9
1629785830000|2021-08-24 06:17:10|21730.34|21610.34|21730.71|21610.71|21730.76|21610.76|21730.07|21610.07|10
1629785840000|2021-08-24 06:17:20|21730.7|21610.7|21730.2|21610.2|21730.74|21610.74|21729.79|21609.79|10
1629785850000|2021-08-24 06:17:30|21730.92|21610.92|21729.08|21609.08|21730.92|21610.92|21729.08|21609.08|8
1629785860000|2021-08-24 06:17:40|21729.24|21609.24|21730.72|21610.72|21730.72|21610.72|21729.13|21609.13|9
1629785870000|2021-08-24 06:17:50|21730.75|21610.75|21730.24|21610.24|21730.81|21610.81|21730.24|21610.24|9
1629785880000|2021-08-24 06:18:00|21730.16|21610.16|21724.73|21604.73|21730.67|21610.67|21724.73|21604.73|9
1629785890000|2021-08-24 06:18:10|21724.35|21604.35|21722.1|21602.1|21724.35|21604.35|21722.1|21602.1|10
1629785900000|2021-08-24 06:18:20|21721.67|21601.67|21716.5|21596.5|21721.67|21601.67|21716.5|21596.5|10
1629785910000|2021-08-24 06:18:30|21715.98|21595.98|21716.72|21596.72|21716.84|21596.84|21715.11|21595.11|10
1629785920000|2021-08-24 06:18:40|21716.53|21596.53|21715.03|21595.03|21716.53|21596.53|21715.03|21595.03|9
1629785930000|2021-08-24 06:18:50|21714.92|21594.92|21721.66|21601.66|21721.66|21601.66|21714.91|21594.91|10
1629785940000|2021-08-24 06:19:00|21722.39|21602.39|21728.16|21608.16|21729.82|21609.82|21722.39|21602.39|10
1629785950000|2021-08-24 06:19:10|21728.2|21608.2|21728.17|21608.17|21728.81|21608.81|21728.02|21608.02|9
1629785960000|2021-08-24 06:19:20|21728.37|21608.37|21728.68|21608.68|21728.93|21608.93|21727.77|21607.77|10
1629785970000|2021-08-24 06:19:30|21728.59|21608.59|21730.29|21610.29|21730.3|21610.3|21728.37|21608.37|10
1629785980000|2021-08-24 06:19:40|21730.42|21610.42|21735.1|21615.1|21735.1|21615.1|21730.42|21610.42|10
1629785990000|2021-08-24 06:19:50|21735.05|21615.05|21734.58|21614.58|21735.06|21615.06|21733.88|21613.88|10
1629786000000|2021-08-24 06:20:00|21735.44|21615.44|21734.98|21614.98|21735.54|21615.54|21734.15|21614.15|9
1629786010000|2021-08-24 06:20:10|21735.12|21615.12|21737.91|21617.91|21739.05|21619.05|21735.04|21615.04|10
1629786020000|2021-08-24 06:20:20|21737.87|21617.87|21738.04|21618.04|21739.48|21619.48|21737.77|21617.77|8
1629786030000|2021-08-24 06:20:30|21737.98|21617.98|21733.74|21613.74|21738.15|21618.15|21733.74|21613.74|10
1629786040000|2021-08-24 06:20:40|21733.44|21613.44|21729.17|21609.17|21733.44|21613.44|21729.17|21609.17|8
1629786050000|2021-08-24 06:20:50|21728.85|21608.85|21728.86|21608.86|21730.53|21610.53|21728.74|21608.74|10
1629786060000|2021-08-24 06:21:00|21728.81|21608.81|21731.74|21611.74|21731.74|21611.74|21728.8|21608.8|10
1629786070000|2021-08-24 06:21:10|21730.31|21610.31|21731.51|21611.51|21731.7|21611.7|21729.18|21609.18|10
1629786080000|2021-08-24 06:21:20|21731.77|21611.77|21730.97|21610.97|21731.77|21611.77|21730.25|21610.25|10
1629786090000|2021-08-24 06:21:30|21730.99|21610.99|21730.92|21610.92|21731.35|21611.35|21730.92|21610.92|9
1629786100000|2021-08-24 06:21:40|21730.7|21610.7|21730.01|21610.01|21730.7|21610.7|21730.01|21610.01|10
1629786110000|2021-08-24 06:21:50|21730.35|21610.35|21731.82|21611.82|21731.84|21611.84|21730.35|21610.35|9
1629786120000|2021-08-24 06:22:00|21731.76|21611.76|21733.99|21613.99|21733.99|21613.99|21730.69|21610.69|10
1629786130000|2021-08-24 06:22:10|21733.77|21613.77|21735.49|21615.49|21735.49|21615.49|21733.77|21613.77|10
1629786140000|2021-08-24 06:22:20|21735.57|21615.57|21733.7|21613.7|21735.89|21615.89|21733.7|21613.7|8
1629786150000|2021-08-24 06:22:30|21733.13|21613.13|21732.13|21612.13|21733.13|21613.13|21732.07|21612.07|10
1629786160000|2021-08-24 06:22:40|21732.17|21612.17|21731|21611|21733.54|21613.54|21730.84|21610.84|9
1629786170000|2021-08-24 06:22:50|21729.51|21609.51|21729.51|21609.51|21730.34|21610.34|21728.93|21608.93|10
1629786180000|2021-08-24 06:23:00|21728.91|21608.91|21726.07|21606.07|21728.91|21608.91|21726.07|21606.07|9
1629786190000|2021-08-24 06:23:10|21726.01|21606.01|21727.46|21607.46|21727.46|21607.46|21726.01|21606.01|8
1629786200000|2021-08-24 06:23:20|21727.41|21607.41|21726.11|21606.11|21727.41|21607.41|21725.8|21605.8|9
1629786210000|2021-08-24 06:23:30|21726.36|21606.36|21727.13|21607.13|21727.18|21607.18|21726.36|21606.36|10
1629786220000|2021-08-24 06:23:40|21727.52|21607.52|21728.18|21608.18|21729.08|21609.08|21727.47|21607.47|8
1629786230000|2021-08-24 06:23:50|21728.28|21608.28|21730.41|21610.41|21730.41|21610.41|21728.28|21608.28|9
1629786240000|2021-08-24 06:24:00|21730.43|21610.43|21732.96|21612.96|21732.96|21612.96|21730.21|21610.21|9
1629786250000|2021-08-24 06:24:10|21731.93|21611.93|21730.95|21610.95|21731.93|21611.93|21730.95|21610.95|9
1629786260000|2021-08-24 06:24:20|21730.99|21610.99|21732.62|21612.62|21732.62|21612.62|21730.99|21610.99|10
1629786270000|2021-08-24 06:24:30|21737.15|21617.15|21737.32|21617.32|21737.32|21617.32|21735.74|21615.74|9
1629786280000|2021-08-24 06:24:40|21737.59|21617.59|21739.5|21619.5|21739.5|21619.5|21737.59|21617.59|8
1629786290000|2021-08-24 06:24:50|21739.47|21619.47|21741.46|21621.46|21741.46|21621.46|21738.31|21618.31|10
1629786300000|2021-08-24 06:25:00|21739.39|21619.39|21740.56|21620.56|21740.61|21620.61|21738.96|21618.96|10
1629786310000|2021-08-24 06:25:10|21740.91|21620.91|21740.73|21620.73|21742.2|21622.2|21740.58|21620.58|8
1629786320000|2021-08-24 06:25:20|21742.07|21622.07|21740.81|21620.81|21742.3|21622.3|21740.81|21620.81|8
1629786330000|2021-08-24 06:25:30|21741.32|21621.32|21744.44|21624.44|21744.44|21624.44|21741.32|21621.32|9
1629786340000|2021-08-24 06:25:40|21744.65|21624.65|21743.47|21623.47|21744.65|21624.65|21743.36|21623.36|10
1629786350000|2021-08-24 06:25:50|21743.54|21623.54|21744.36|21624.36|21744.44|21624.44|21743.54|21623.54|10
1629786360000|2021-08-24 06:26:00|21744.27|21624.27|21744.01|21624.01|21744.53|21624.53|21743.33|21623.33|10
1629786370000|2021-08-24 06:26:10|21743.86|21623.86|21743.47|21623.47|21743.95|21623.95|21742.73|21622.73|10
1629786380000|2021-08-24 06:26:20|21743.33|21623.33|21741.97|21621.97|21743.41|21623.41|21741.71|21621.71|10
1629786390000|2021-08-24 06:26:30|21742.21|21622.21|21743.78|21623.78|21743.78|21623.78|21742.21|21622.21|10
1629786400000|2021-08-24 06:26:40|21743.72|21623.72|21744.37|21624.37|21744.37|21624.37|21743.56|21623.56|10
1629786410000|2021-08-24 06:26:50|21745.07|21625.07|21745.31|21625.31|21746.4|21626.4|21745.07|21625.07|8
1629786420000|2021-08-24 06:27:00|21744.91|21624.91|21744.03|21624.03|21745.4|21625.4|21743.35|21623.35|10
1629786430000|2021-08-24 06:27:10|21744.33|21624.33|21743.1|21623.1|21744.99|21624.99|21743.1|21623.1|10
1629786440000|2021-08-24 06:27:20|21742.87|21622.87|21742.66|21622.66|21743.2|21623.2|21741.79|21621.79|10
1629786450000|2021-08-24 06:27:30|21742.8|21622.8|21742.52|21622.52|21742.8|21622.8|21742.25|21622.25|8
1629786460000|2021-08-24 06:27:40|21742.58|21622.58|21741.89|21621.89|21743.23|21623.23|21741.89|21621.89|10
1629786470000|2021-08-24 06:27:50|21742|21622|21742.15|21622.15|21742.27|21622.27|21741.8|21621.8|9
1629786480000|2021-08-24 06:28:00|21742.02|21622.02|21741.92|21621.92|21742.18|21622.18|21741.81|21621.81|8
1629786490000|2021-08-24 06:28:10|21742.8|21622.8|21743.08|21623.08|21743.13|21623.13|21742.29|21622.29|9
1629786500000|2021-08-24 06:28:20|21743.15|21623.15|21744.64|21624.64|21744.82|21624.82|21743.15|21623.15|10
1629786510000|2021-08-24 06:28:30|21744.95|21624.95|21743.66|21623.66|21744.95|21624.95|21743.39|21623.39|9
1629786520000|2021-08-24 06:28:40|21744.26|21624.26|21744.65|21624.65|21745.17|21625.17|21744.01|21624.01|10
1629786530000|2021-08-24 06:28:50|21744.08|21624.08|21742.91|21622.91|21744.5|21624.5|21742.91|21622.91|9
1629786540000|2021-08-24 06:29:00|21742.87|21622.87|21741.58|21621.58|21742.87|21622.87|21741.39|21621.39|9
1629786550000|2021-08-24 06:29:10|21741.3|21621.3|21743.27|21623.27|21743.43|21623.43|21741.3|21621.3|9
1629786560000|2021-08-24 06:29:20|21743.3|21623.3|21744.62|21624.62|21744.62|21624.62|21743.03|21623.03|8
1629786570000|2021-08-24 06:29:30|21744.68|21624.68|21744.35|21624.35|21744.68|21624.68|21744.08|21624.08|9
1629786580000|2021-08-24 06:29:40|21744.77|21624.77|21747.28|21627.28|21747.28|21627.28|21744.77|21624.77|10
1629786590000|2021-08-24 06:29:50|21747.52|21627.52|21746.37|21626.37|21747.97|21627.97|21746.37|21626.37|9
1629786600000|2021-08-24 06:30:00|21746.43|21626.43|21748.26|21628.26|21748.26|21628.26|21746.3|21626.3|10
1629786610000|2021-08-24 06:30:10|21748.9|21628.9|21747.98|21627.98|21749.71|21629.71|21747.13|21627.13|8
1629786620000|2021-08-24 06:30:20|21748.19|21628.19|21745.3|21625.3|21748.19|21628.19|21745.21|21625.21|10
1629786630000|2021-08-24 06:30:30|21745.13|21625.13|21744.99|21624.99|21745.25|21625.25|21743.44|21623.44|8
1629786640000|2021-08-24 06:30:40|21745.03|21625.03|21743.45|21623.45|21745.48|21625.48|21743.31|21623.31|10
1629786650000|2021-08-24 06:30:50|21743.36|21623.36|21743.46|21623.46|21744.06|21624.06|21742.61|21622.61|8
1629786660000|2021-08-24 06:31:00|21743.59|21623.59|21743.78|21623.78|21744.56|21624.56|21743.23|21623.23|8
1629786670000|2021-08-24 06:31:10|21745.15|21625.15|21746.41|21626.41|21746.64|21626.64|21745.05|21625.05|10
1629786680000|2021-08-24 06:31:20|21746.2|21626.2|21745.59|21625.59|21746.24|21626.24|21745.59|21625.59|9
1629786690000|2021-08-24 06:31:30|21745.55|21625.55|21744.26|21624.26|21745.61|21625.61|21744.26|21624.26|10
1629786700000|2021-08-24 06:31:40|21742.78|21622.78|21743.44|21623.44|21743.44|21623.44|21742.13|21622.13|8
1629786710000|2021-08-24 06:31:50|21743.42|21623.42|21741.74|21621.74|21743.42|21623.42|21741.62|21621.62|5
1629786720000|2021-08-24 06:32:00|21741.52|21621.52|21742.71|21622.71|21742.71|21622.71|21740.75|21620.75|10
1629786730000|2021-08-24 06:32:10|21744.29|21624.29|21745.13|21625.13|21746.48|21626.48|21744.29|21624.29|10
1629786740000|2021-08-24 06:32:20|21744.95|21624.95|21746.25|21626.25|21748.01|21628.01|21744.95|21624.95|10
1629786750000|2021-08-24 06:32:30|21746.26|21626.26|21746.58|21626.58|21746.62|21626.62|21746.04|21626.04|10
1629786760000|2021-08-24 06:32:40|21746.53|21626.53|21747.56|21627.56|21748.95|21628.95|21746.41|21626.41|8
1629786770000|2021-08-24 06:32:50|21747.53|21627.53|21748.88|21628.88|21748.88|21628.88|21747.53|21627.53|10
1629786780000|2021-08-24 06:33:00|21748.52|21628.52|21750.67|21630.67|21750.67|21630.67|21748.36|21628.36|10
1629786790000|2021-08-24 06:33:10|21750.73|21630.73|21755.58|21635.58|21755.89|21635.89|21750.73|21630.73|9
1629786800000|2021-08-24 06:33:20|21754.38|21634.38|21754.63|21634.63|21754.63|21634.63|21753.34|21633.34|10
1629786810000|2021-08-24 06:33:30|21754.09|21634.09|21752.51|21632.51|21754.21|21634.21|21752.36|21632.36|9
1629786820000|2021-08-24 06:33:40|21752.7|21632.7|21752.79|21632.79|21753.42|21633.42|21752.7|21632.7|10
1629786830000|2021-08-24 06:33:50|21754.22|21634.22|21752.84|21632.84|21754.28|21634.28|21752.84|21632.84|7
1629786840000|2021-08-24 06:34:00|21753.8|21633.8|21753.8|21633.8|21755.62|21635.62|21753.62|21633.62|9
1629786850000|2021-08-24 06:34:10|21754.2|21634.2|21754.41|21634.41|21754.41|21634.41|21752.77|21632.77|9
1629786860000|2021-08-24 06:34:20|21754.09|21634.09|21753.78|21633.78|21754.54|21634.54|21752.53|21632.53|10
1629786870000|2021-08-24 06:34:30|21753.92|21633.92|21752.65|21632.65|21754|21634|21752.55|21632.55|6
1629786880000|2021-08-24 06:34:40|21753.41|21633.41|21759.2|21639.2|21759.2|21639.2|21753.41|21633.41|10
1629786890000|2021-08-24 06:34:50|21759.49|21639.49|21760.24|21640.24|21760.32|21640.32|21759.44|21639.44|8
1629786900000|2021-08-24 06:35:00|21758.36|21638.36|21761.68|21641.68|21761.68|21641.68|21758.36|21638.36|10
1629786910000|2021-08-24 06:35:10|21761.59|21641.59|21760.99|21640.99|21762.49|21642.49|21760.01|21640.01|10
1629786920000|2021-08-24 06:35:20|21760.57|21640.57|21758.65|21638.65|21760.57|21640.57|21758.65|21638.65|10
1629786930000|2021-08-24 06:35:30|21758.96|21638.96|21761.06|21641.06|21761.06|21641.06|21758.96|21638.96|10
1629786940000|2021-08-24 06:35:40|21761.29|21641.29|21765.56|21645.56|21765.56|21645.56|21761.29|21641.29|10
1629786950000|2021-08-24 06:35:50|21765.7|21645.7|21767.12|21647.12|21767.12|21647.12|21765.68|21645.68|10
1629786960000|2021-08-24 06:36:00|21766.95|21646.95|21768.49|21648.49|21768.49|21648.49|21766.61|21646.61|10
1629786970000|2021-08-24 06:36:10|21767.39|21647.39|21772.8|21652.8|21772.8|21652.8|21767.39|21647.39|10
1629786980000|2021-08-24 06:36:20|21773.05|21653.05|21783.1|21663.1|21783.1|21663.1|21773.05|21653.05|10
1629786990000|2021-08-24 06:36:30|21781.28|21661.28|21783.86|21663.86|21786.34|21666.34|21781.28|21661.28|10
1629787000000|2021-08-24 06:36:40|21784.11|21664.11|21786.78|21666.78|21786.78|21666.78|21784.11|21664.11|10
1629787010000|2021-08-24 06:36:50|21788.76|21668.76|21791.39|21671.39|21791.39|21671.39|21788.76|21668.76|10
1629787020000|2021-08-24 06:37:00|21792.6|21672.6|21792.33|21672.33|21793.87|21673.87|21792.33|21672.33|10
1629787030000|2021-08-24 06:37:10|21791.91|21671.91|21791.91|21671.91|21794.34|21674.34|21790.95|21670.95|10
1629787040000|2021-08-24 06:37:20|21791.28|21671.28|21790.49|21670.49|21791.28|21671.28|21789.95|21669.95|10
1629787050000|2021-08-24 06:37:30|21789.37|21669.37|21783.98|21663.98|21789.37|21669.37|21783.86|21663.86|9
1629787060000|2021-08-24 06:37:40|21784.11|21664.11|21781.86|21661.86|21784.11|21664.11|21781.83|21661.83|8
1629787070000|2021-08-24 06:37:50|21781.39|21661.39|21781.12|21661.12|21781.67|21661.67|21781.12|21661.12|10
1629787080000|2021-08-24 06:38:00|21781.09|21661.09|21786.02|21666.02|21786.07|21666.07|21781.08|21661.08|10
1629787090000|2021-08-24 06:38:10|21786.58|21666.58|21789.3|21669.3|21791.54|21671.54|21786.58|21666.58|10
1629787100000|2021-08-24 06:38:20|21790.13|21670.13|21787.31|21667.31|21790.13|21670.13|21787.31|21667.31|10
1629787110000|2021-08-24 06:38:30|21787.35|21667.35|21787.24|21667.24|21787.62|21667.62|21787.06|21667.06|9
1629787120000|2021-08-24 06:38:40|21787.36|21667.36|21788.91|21668.91|21789.08|21669.08|21787.36|21667.36|10
1629787130000|2021-08-24 06:38:50|21789.63|21669.63|21793.1|21673.1|21793.1|21673.1|21789.3|21669.3|10
1629787140000|2021-08-24 06:39:00|21793.81|21673.81|21795.8|21675.8|21795.8|21675.8|21793.81|21673.81|10
1629787150000|2021-08-24 06:39:10|21797.69|21677.69|21796.46|21676.46|21798.91|21678.91|21796.46|21676.46|10
1629787160000|2021-08-24 06:39:20|21796.72|21676.72|21798.12|21678.12|21798.26|21678.26|21795.78|21675.78|9
1629787170000|2021-08-24 06:39:30|21798.36|21678.36|21797.09|21677.09|21798.78|21678.78|21796.84|21676.84|9
1629787180000|2021-08-24 06:39:40|21797.17|21677.17|21795.66|21675.66|21797.17|21677.17|21795.66|21675.66|8
1629787190000|2021-08-24 06:39:50|21795.72|21675.72|21793.58|21673.58|21795.72|21675.72|21793.58|21673.58|10
1629787200000|2021-08-24 06:40:00|21793.52|21673.52|21795.09|21675.09|21795.09|21675.09|21793.52|21673.52|9
1629787210000|2021-08-24 06:40:10|21795.48|21675.48|21798.93|21678.93|21798.93|21678.93|21795.48|21675.48|10
1629787220000|2021-08-24 06:40:20|21797.8|21677.8|21797.85|21677.85|21798.56|21678.56|21796.67|21676.67|10
1629787230000|2021-08-24 06:40:30|21797.54|21677.54|21793.81|21673.81|21797.54|21677.54|21793.81|21673.81|9
1629787240000|2021-08-24 06:40:40|21793.43|21673.43|21791.05|21671.05|21793.43|21673.43|21790.96|21670.96|10
1629787250000|2021-08-24 06:40:50|21790.87|21670.87|21788.38|21668.38|21791.83|21671.83|21788.38|21668.38|9
1629787260000|2021-08-24 06:41:00|21788.32|21668.32|21786.48|21666.48|21788.32|21668.32|21786.31|21666.31|9
1629787270000|2021-08-24 06:41:10|21786.64|21666.64|21785.88|21665.88|21787.78|21667.78|21785.88|21665.88|10
1629787280000|2021-08-24 06:41:20|21785.65|21665.65|21783.92|21663.92|21785.81|21665.81|21783.92|21663.92|10
1629787290000|2021-08-24 06:41:30|21784.05|21664.05|21784.53|21664.53|21784.56|21664.56|21782.83|21662.83|10
1629787300000|2021-08-24 06:41:40|21784.66|21664.66|21783.95|21663.95|21785|21665|21783.95|21663.95|8
1629787310000|2021-08-24 06:41:50|21783.3|21663.3|21783.77|21663.77|21784.29|21664.29|21782.81|21662.81|8
1629787320000|2021-08-24 06:42:00|21783.81|21663.81|21782.69|21662.69|21783.81|21663.81|21782.08|21662.08|9
1629787330000|2021-08-24 06:42:10|21782.85|21662.85|21783.12|21663.12|21784.52|21664.52|21782.85|21662.85|9
1629787340000|2021-08-24 06:42:20|21783.28|21663.28|21785.99|21665.99|21785.99|21665.99|21783.28|21663.28|8
1629787350000|2021-08-24 06:42:30|21786|21666|21786.8|21666.8|21786.8|21666.8|21786|21666|9
1629787360000|2021-08-24 06:42:40|21786.49|21666.49|21787.53|21667.53|21787.84|21667.84|21786.49|21666.49|9
1629787370000|2021-08-24 06:42:50|21787.49|21667.49|21786.94|21666.94|21787.59|21667.59|21786.94|21666.94|10
1629787380000|2021-08-24 06:43:00|21786.89|21666.89|21786.32|21666.32|21786.94|21666.94|21786.15|21666.15|9
1629787390000|2021-08-24 06:43:10|21786.64|21666.64|21793.85|21673.85|21793.85|21673.85|21786.46|21666.46|9
1629787400000|2021-08-24 06:43:20|21793.29|21673.29|21796.66|21676.66|21797.67|21677.67|21793.29|21673.29|9
1629787410000|2021-08-24 06:43:30|21799.92|21679.92|21803.97|21683.97|21803.97|21683.97|21799.92|21679.92|9
1629787420000|2021-08-24 06:43:40|21804.22|21684.22|21801.39|21681.39|21804.22|21684.22|21801.39|21681.39|10
1629787430000|2021-08-24 06:43:50|21800.55|21680.55|21796.78|21676.78|21800.55|21680.55|21796.66|21676.66|10
1629787440000|2021-08-24 06:44:00|21796.91|21676.91|21798.87|21678.87|21798.87|21678.87|21796.74|21676.74|9
1629787450000|2021-08-24 06:44:10|21799.65|21679.65|21799.61|21679.61|21800.75|21680.75|21799.37|21679.37|10
1629787460000|2021-08-24 06:44:20|21798.29|21678.29|21795.54|21675.54|21798.29|21678.29|21795.45|21675.45|10
1629787470000|2021-08-24 06:44:30|21795.27|21675.27|21796.67|21676.67|21796.8|21676.8|21795.19|21675.19|8
1629787480000|2021-08-24 06:44:40|21797.81|21677.81|21800.84|21680.84|21800.84|21680.84|21797.5|21677.5|10
1629787490000|2021-08-24 06:44:50|21801.09|21681.09|21807.54|21687.54|21808.1|21688.1|21801.09|21681.09|10
1629787500000|2021-08-24 06:45:00|21807.85|21687.85|21806.98|21686.98|21808|21688|21805.5|21685.5|10
1629787510000|2021-08-24 06:45:10|21807.22|21687.22|21809.07|21689.07|21809.07|21689.07|21807.22|21687.22|9
1629787520000|2021-08-24 06:45:20|21809|21689|21810.96|21690.96|21811.01|21691.01|21809|21689|10
1629787530000|2021-08-24 06:45:30|21810.93|21690.93|21812.33|21692.33|21813.43|21693.43|21810.93|21690.93|10
1629787540000|2021-08-24 06:45:40|21812.87|21692.87|21816.71|21696.71|21816.71|21696.71|21812.7|21692.7|10
1629787550000|2021-08-24 06:45:50|21818.31|21698.31|21820.79|21700.79|21820.79|21700.79|21818.31|21698.31|10
1629787560000|2021-08-24 06:46:00|21820.86|21700.86|21823.47|21703.47|21823.67|21703.67|21820.86|21700.86|10
1629787570000|2021-08-24 06:46:10|21823.82|21703.82|21827.13|21707.13|21827.13|21707.13|21823.61|21703.61|10
1629787580000|2021-08-24 06:46:20|21827.08|21707.08|21821.03|21701.03|21827.08|21707.08|21821.03|21701.03|10
1629787590000|2021-08-24 06:46:30|21821.6|21701.6|21822.5|21702.5|21822.5|21702.5|21821.6|21701.6|10
1629787600000|2021-08-24 06:46:40|21823.24|21703.24|21823.73|21703.73|21824.76|21704.76|21823.24|21703.24|10
1629787610000|2021-08-24 06:46:50|21823.61|21703.61|21821.93|21701.93|21824.3|21704.3|21821.69|21701.69|9
1629787620000|2021-08-24 06:47:00|21822.15|21702.15|21824.14|21704.14|21824.14|21704.14|21822.15|21702.15|10
1629787630000|2021-08-24 06:47:10|21824.06|21704.06|21824.92|21704.92|21825.56|21705.56|21824.06|21704.06|10
1629787640000|2021-08-24 06:47:20|21825.11|21705.11|21826.34|21706.34|21826.66|21706.66|21825.11|21705.11|9
1629787650000|2021-08-24 06:47:30|21827.39|21707.39|21832.94|21712.94|21832.94|21712.94|21827.39|21707.39|9
1629787660000|2021-08-24 06:47:40|21832.57|21712.57|21834.97|21714.97|21835.1|21715.1|21832.57|21712.57|9
1629787670000|2021-08-24 06:47:50|21835.37|21715.37|21833.99|21713.99|21835.37|21715.37|21832.94|21712.94|10
1629787680000|2021-08-24 06:48:00|21833.89|21713.89|21832.81|21712.81|21834.11|21714.11|21832.59|21712.59|10
1629787690000|2021-08-24 06:48:10|21832.72|21712.72|21833.06|21713.06|21833.99|21713.99|21830.84|21710.84|9
1629787700000|2021-08-24 06:48:20|21831.51|21711.51|21831.92|21711.92|21831.92|21711.92|21831.22|21711.22|10
1629787710000|2021-08-24 06:48:30|21833.22|21713.22|21833.41|21713.41|21833.41|21713.41|21832.68|21712.68|10
1629787720000|2021-08-24 06:48:40|21833.77|21713.77|21836.16|21716.16|21837.54|21717.54|21833.77|21713.77|10
1629787730000|2021-08-24 06:48:50|21836.17|21716.17|21832.32|21712.32|21836.17|21716.17|21832.2|21712.2|10
1629787740000|2021-08-24 06:49:00|21832.45|21712.45|21834.19|21714.19|21834.32|21714.32|21832.45|21712.45|10
1629787750000|2021-08-24 06:49:10|21834.27|21714.27|21834.3|21714.3|21834.52|21714.52|21833.75|21713.75|10
1629787760000|2021-08-24 06:49:20|21834.02|21714.02|21829.19|21709.19|21834.02|21714.02|21829.19|21709.19|10
1629787770000|2021-08-24 06:49:30|21829.26|21709.26|21828.86|21708.86|21829.39|21709.39|21828.42|21708.42|10
1629787780000|2021-08-24 06:49:40|21828.82|21708.82|21829.52|21709.52|21829.52|21709.52|21827.39|21707.39|10
1629787790000|2021-08-24 06:49:50|21829.36|21709.36|21832.53|21712.53|21832.86|21712.86|21829.36|21709.36|10
1629787800000|2021-08-24 06:50:00|21832.83|21712.83|21836.25|21716.25|21836.25|21716.25|21832.51|21712.51|10
1629787810000|2021-08-24 06:50:10|21836.81|21716.81|21841.35|21721.35|21842.22|21722.22|21836.81|21716.81|10
1629787820000|2021-08-24 06:50:20|21841.4|21721.4|21838.48|21718.48|21841.55|21721.55|21838.48|21718.48|10
1629787830000|2021-08-24 06:50:30|21837.45|21717.45|21837.45|21717.45|21837.62|21717.62|21837.02|21717.02|10
1629787840000|2021-08-24 06:50:40|21837.09|21717.09|21837.62|21717.62|21838.08|21718.08|21836.93|21716.93|9
1629787850000|2021-08-24 06:50:50|21837.32|21717.32|21836.14|21716.14|21837.32|21717.32|21836.06|21716.06|10
1629787860000|2021-08-24 06:51:00|21835.95|21715.95|21833.88|21713.88|21836.43|21716.43|21833.88|21713.88|10
1629787870000|2021-08-24 06:51:10|21833.45|21713.45|21829.7|21709.7|21833.56|21713.56|21829.14|21709.14|10
1629787880000|2021-08-24 06:51:20|21829.6|21709.6|21833.15|21713.15|21833.28|21713.28|21829.6|21709.6|10
1629787890000|2021-08-24 06:51:30|21831.8|21711.8|21832.97|21712.97|21833.15|21713.15|21831.71|21711.71|10
1629787900000|2021-08-24 06:51:40|21833.17|21713.17|21833.55|21713.55|21834.17|21714.17|21832.88|21712.88|10
1629787910000|2021-08-24 06:51:50|21833.76|21713.76|21837.81|21717.81|21837.97|21717.97|21833.76|21713.76|10
1629787920000|2021-08-24 06:52:00|21839.03|21719.03|21839.87|21719.87|21839.89|21719.89|21838.85|21718.85|10
1629787930000|2021-08-24 06:52:10|21839.94|21719.94|21838.61|21718.61|21839.94|21719.94|21838.61|21718.61|9
1629787940000|2021-08-24 06:52:20|21838.57|21718.57|21837.4|21717.4|21839.63|21719.63|21837.4|21717.4|10
1629787950000|2021-08-24 06:52:30|21835.71|21715.71|21836|21716|21837.14|21717.14|21834.73|21714.73|10
1629787960000|2021-08-24 06:52:40|21836.01|21716.01|21834.69|21714.69|21836.02|21716.02|21834.65|21714.65|10
1629787970000|2021-08-24 06:52:50|21834.67|21714.67|21835.21|21715.21|21835.21|21715.21|21833.57|21713.57|7
1629787980000|2021-08-24 06:53:00|21835.41|21715.41|21832.84|21712.84|21835.41|21715.41|21832.84|21712.84|10
1629787990000|2021-08-24 06:53:10|21832.97|21712.97|21832.02|21712.02|21833.43|21713.43|21831.88|21711.88|10
1629788000000|2021-08-24 06:53:20|21833.28|21713.28|21834.76|21714.76|21834.76|21714.76|21833.12|21713.12|10
1629788010000|2021-08-24 06:53:30|21833.39|21713.39|21837.11|21717.11|21837.11|21717.11|21833.39|21713.39|10
1629788020000|2021-08-24 06:53:40|21837.25|21717.25|21834.97|21714.97|21837.31|21717.31|21834.85|21714.85|10
1629788030000|2021-08-24 06:53:50|21834.82|21714.82|21834.27|21714.27|21835.28|21715.28|21834.27|21714.27|10
1629788040000|2021-08-24 06:54:00|21834.18|21714.18|21834.18|21714.18|21834.18|21714.18|21833.44|21713.44|9
1629788050000|2021-08-24 06:54:10|21834.16|21714.16|21833|21713|21834.16|21714.16|21833|21713|8
1629788060000|2021-08-24 06:54:20|21834.63|21714.63|21832.78|21712.78|21834.69|21714.69|21832.42|21712.42|9
1629788070000|2021-08-24 06:54:30|21832.65|21712.65|21833.9|21713.9|21834.29|21714.29|21832.47|21712.47|8
1629788080000|2021-08-24 06:54:40|21834.17|21714.17|21836.77|21716.77|21836.77|21716.77|21832.98|21712.98|10
1629788090000|2021-08-24 06:54:50|21836.99|21716.99|21838.98|21718.98|21838.98|21718.98|21836.8|21716.8|10
1629788100000|2021-08-24 06:55:00|21838.72|21718.72|21838.99|21718.99|21839.72|21719.72|21837.81|21717.81|10
1629788110000|2021-08-24 06:55:10|21840.63|21720.63|21841.92|21721.92|21843.38|21723.38|21840.63|21720.63|9
1629788120000|2021-08-24 06:55:20|21841.94|21721.94|21840.81|21720.81|21841.94|21721.94|21839.63|21719.63|9
1629788130000|2021-08-24 06:55:30|21841.15|21721.15|21839.34|21719.34|21841.56|21721.56|21839.34|21719.34|10
1629788140000|2021-08-24 06:55:40|21839.32|21719.32|21838.43|21718.43|21839.32|21719.32|21836.9|21716.9|9
1629788150000|2021-08-24 06:55:50|21838.39|21718.39|21836.34|21716.34|21838.55|21718.55|21836.11|21716.11|10
1629788160000|2021-08-24 06:56:00|21836.39|21716.39|21836.22|21716.22|21836.39|21716.39|21835.72|21715.72|8
1629788170000|2021-08-24 06:56:10|21836.78|21716.78|21837.83|21717.83|21837.83|21717.83|21836.78|21716.78|10
1629788180000|2021-08-24 06:56:20|21839.05|21719.05|21839.34|21719.34|21839.63|21719.63|21839.05|21719.05|9
1629788190000|2021-08-24 06:56:30|21839.62|21719.62|21841.02|21721.02|21841.02|21721.02|21837.77|21717.77|9
1629788200000|2021-08-24 06:56:40|21841.14|21721.14|21841.73|21721.73|21841.73|21721.73|21839.76|21719.76|9
1629788210000|2021-08-24 06:56:50|21841.68|21721.68|21840.3|21720.3|21841.71|21721.71|21840.3|21720.3|10
1629788220000|2021-08-24 06:57:00|21840.27|21720.27|21841.76|21721.76|21841.94|21721.94|21839.85|21719.85|9
1629788230000|2021-08-24 06:57:10|21841.66|21721.66|21842.63|21722.63|21843.56|21723.56|21841.66|21721.66|8
1629788240000|2021-08-24 06:57:20|21843.32|21723.32|21844.3|21724.3|21844.42|21724.42|21843.3|21723.3|9
1629788250000|2021-08-24 06:57:30|21844.28|21724.28|21844.24|21724.24|21844.52|21724.52|21844.15|21724.15|9
1629788260000|2021-08-24 06:57:40|21844.28|21724.28|21843.5|21723.5|21844.28|21724.28|21843.33|21723.33|9
1629788270000|2021-08-24 06:57:50|21843.52|21723.52|21843.74|21723.74|21843.74|21723.74|21843.04|21723.04|9
1629788280000|2021-08-24 06:58:00|21843.77|21723.77|21849.03|21729.03|21849.03|21729.03|21843.77|21723.77|10
1629788290000|2021-08-24 06:58:10|21849.68|21729.68|21848.3|21728.3|21849.93|21729.93|21847.96|21727.96|10
1629788300000|2021-08-24 06:58:20|21848.36|21728.36|21849.25|21729.25|21849.25|21729.25|21848.24|21728.24|7
1629788310000|2021-08-24 06:58:30|21850.72|21730.72|21851.44|21731.44|21851.45|21731.45|21850.66|21730.66|10
1629788320000|2021-08-24 06:58:40|21851.43|21731.43|21851.81|21731.81|21851.81|21731.81|21850.58|21730.58|9
1629788330000|2021-08-24 06:58:50|21852.55|21732.55|21854.54|21734.54|21855.34|21735.34|21852.55|21732.55|10
1629788340000|2021-08-24 06:59:00|21854.12|21734.12|21853.16|21733.16|21855.98|21735.98|21853.14|21733.14|10
1629788350000|2021-08-24 06:59:10|21853.03|21733.03|21854.23|21734.23|21855.64|21735.64|21853.03|21733.03|10
1629788360000|2021-08-24 06:59:20|21854.37|21734.37|21852.57|21732.57|21855.53|21735.53|21852.45|21732.45|10
1629788370000|2021-08-24 06:59:30|21852.68|21732.68|21851.45|21731.45|21852.68|21732.68|21851.45|21731.45|10
1629788380000|2021-08-24 06:59:40|21851.46|21731.46|21853.9|21733.9|21853.9|21733.9|21851.46|21731.46|9
1629788390000|2021-08-24 06:59:50|21854.01|21734.01|21852.12|21732.12|21854.01|21734.01|21852.11|21732.11|10
1629788400000|2021-08-24 07:00:00|21851.9|21731.9|21850.31|21730.31|21852.56|21732.56|21849.81|21729.81|9
1629788410000|2021-08-24 07:00:10|21850.16|21730.16|21852.55|21732.55|21853.21|21733.21|21849.25|21729.25|10
1629788420000|2021-08-24 07:00:20|21852.43|21732.43|21852.56|21732.56|21852.56|21732.56|21851.08|21731.08|10
1629788430000|2021-08-24 07:00:30|21852.08|21732.08|21853.48|21733.48|21853.48|21733.48|21851.53|21731.53|10
1629788440000|2021-08-24 07:00:40|21853.42|21733.42|21852.74|21732.74|21853.82|21733.82|21852.61|21732.61|10
1629788450000|2021-08-24 07:00:50|21852.16|21732.16|21852|21732|21852.74|21732.74|21851.88|21731.88|9
1629788460000|2021-08-24 07:01:00|21852.07|21732.07|21849.92|21729.92|21852.18|21732.18|21849.72|21729.72|10
1629788470000|2021-08-24 07:01:10|21849.96|21729.96|21851.32|21731.32|21851.57|21731.57|21849.96|21729.96|10
1629788480000|2021-08-24 07:01:20|21850.53|21730.53|21848.42|21728.42|21852.03|21732.03|21848.42|21728.42|10
1629788490000|2021-08-24 07:01:30|21848.68|21728.68|21848.22|21728.22|21848.89|21728.89|21847.3|21727.3|10
1629788500000|2021-08-24 07:01:40|21847.73|21727.73|21846.63|21726.63|21847.73|21727.73|21845.93|21725.93|9
1629788510000|2021-08-24 07:01:50|21846.66|21726.66|21847.54|21727.54|21847.61|21727.61|21846.51|21726.51|10
1629788520000|2021-08-24 07:02:00|21847.23|21727.23|21849.77|21729.77|21849.81|21729.81|21847.23|21727.23|10
1629788530000|2021-08-24 07:02:10|21849.83|21729.83|21846.54|21726.54|21849.83|21729.83|21846.54|21726.54|10
1629788540000|2021-08-24 07:02:20|21846.5|21726.5|21845.75|21725.75|21848.8|21728.8|21845.75|21725.75|10
1629788550000|2021-08-24 07:02:30|21845.64|21725.64|21846.97|21726.97|21847.31|21727.31|21845.64|21725.64|10
1629788560000|2021-08-24 07:02:40|21846.61|21726.61|21846.42|21726.42|21846.61|21726.61|21845.88|21725.88|9
1629788570000|2021-08-24 07:02:50|21846.35|21726.35|21847.52|21727.52|21847.52|21727.52|21845.62|21725.62|10
1629788580000|2021-08-24 07:03:00|21846.32|21726.32|21846.04|21726.04|21846.32|21726.32|21844.46|21724.46|10
1629788590000|2021-08-24 07:03:10|21846.17|21726.17|21845.4|21725.4|21846.95|21726.95|21845.4|21725.4|9
1629788600000|2021-08-24 07:03:20|21845.33|21725.33|21846.4|21726.4|21846.69|21726.69|21844.9|21724.9|9
1629788610000|2021-08-24 07:03:30|21846.66|21726.66|21848.15|21728.15|21848.78|21728.78|21846.66|21726.66|10
1629788620000|2021-08-24 07:03:40|21847.32|21727.32|21848.38|21728.38|21848.65|21728.65|21847.28|21727.28|7
1629788630000|2021-08-24 07:03:50|21848.87|21728.87|21850.41|21730.41|21850.41|21730.41|21848.3|21728.3|10
1629788640000|2021-08-24 07:04:00|21850.36|21730.36|21845.79|21725.79|21850.36|21730.36|21845.79|21725.79|10
1629788650000|2021-08-24 07:04:10|21847.02|21727.02|21844.37|21724.37|21847.02|21727.02|21844.32|21724.32|10
1629788660000|2021-08-24 07:04:20|21844.77|21724.77|21842.44|21722.44|21844.77|21724.77|21842.4|21722.4|10
1629788670000|2021-08-24 07:04:30|21842.25|21722.25|21841.49|21721.49|21843.18|21723.18|21841.47|21721.47|9
1629788680000|2021-08-24 07:04:40|21841.23|21721.23|21841.42|21721.42|21841.57|21721.57|21841.23|21721.23|9
1629788690000|2021-08-24 07:04:50|21841.12|21721.12|21841.29|21721.29|21841.67|21721.67|21840.45|21720.45|10
1629788700000|2021-08-24 07:05:00|21842.12|21722.12|21845.36|21725.36|21847.25|21727.25|21842.12|21722.12|10
1629788710000|2021-08-24 07:05:10|21845.79|21725.79|21847.39|21727.39|21848.67|21728.67|21845.79|21725.79|10
1629788720000|2021-08-24 07:05:20|21847.67|21727.67|21847.81|21727.81|21848.31|21728.31|21847.56|21727.56|10
1629788730000|2021-08-24 07:05:30|21849.27|21729.27|21854.26|21734.26|21854.26|21734.26|21849.27|21729.27|10
1629788740000|2021-08-24 07:05:40|21854.03|21734.03|21855.94|21735.94|21856.28|21736.28|21853.27|21733.27|10
1629788750000|2021-08-24 07:05:50|21855.87|21735.87|21857.35|21737.35|21857.98|21737.98|21855.78|21735.78|9
1629788760000|2021-08-24 07:06:00|21856.19|21736.19|21855.72|21735.72|21856.19|21736.19|21853.69|21733.69|10
1629788770000|2021-08-24 07:06:10|21855.87|21735.87|21858.56|21738.56|21858.77|21738.77|21855.87|21735.87|10
1629788780000|2021-08-24 07:06:20|21858.6|21738.6|21861.29|21741.29|21861.29|21741.29|21858.6|21738.6|10
1629788790000|2021-08-24 07:06:30|21861.08|21741.08|21859.83|21739.83|21861.08|21741.08|21859.83|21739.83|10
1629788800000|2021-08-24 07:06:40|21859.31|21739.31|21853.44|21733.44|21859.31|21739.31|21853.44|21733.44|10
1629788810000|2021-08-24 07:06:50|21851.94|21731.94|21852.17|21732.17|21852.17|21732.17|21851.37|21731.37|10
1629788820000|2021-08-24 07:07:00|21851.78|21731.78|21854.87|21734.87|21854.87|21734.87|21851.78|21731.78|10
1629788830000|2021-08-24 07:07:10|21855.09|21735.09|21856.31|21736.31|21856.34|21736.34|21854.95|21734.95|10
1629788840000|2021-08-24 07:07:20|21856.44|21736.44|21854.29|21734.29|21856.44|21736.44|21854.29|21734.29|10
1629788850000|2021-08-24 07:07:30|21854.35|21734.35|21855.8|21735.8|21855.8|21735.8|21853.29|21733.29|10
1629788860000|2021-08-24 07:07:40|21854.35|21734.35|21855.85|21735.85|21856.12|21736.12|21854.35|21734.35|9
1629788870000|2021-08-24 07:07:50|21855.9|21735.9|21857.48|21737.48|21857.74|21737.74|21855.9|21735.9|9
1629788880000|2021-08-24 07:08:00|21858.11|21738.11|21857.71|21737.71|21858.51|21738.51|21856.79|21736.79|10
1629788890000|2021-08-24 07:08:10|21857.57|21737.57|21854.12|21734.12|21857.74|21737.74|21854.02|21734.02|9
1629788900000|2021-08-24 07:08:20|21853.66|21733.66|21848.95|21728.95|21853.66|21733.66|21848.95|21728.95|10
1629788910000|2021-08-24 07:08:30|21849.21|21729.21|21849.79|21729.79|21849.79|21729.79|21848.66|21728.66|9
1629788920000|2021-08-24 07:08:40|21849.72|21729.72|21847.88|21727.88|21850.39|21730.39|21846.83|21726.83|10
1629788930000|2021-08-24 07:08:50|21847.51|21727.51|21849.03|21729.03|21849.03|21729.03|21846.78|21726.78|10
1629788940000|2021-08-24 07:09:00|21849.09|21729.09|21847.89|21727.89|21849.48|21729.48|21847.78|21727.78|10
1629788950000|2021-08-24 07:09:10|21847.81|21727.81|21848.67|21728.67|21849.17|21729.17|21847.26|21727.26|10
1629788960000|2021-08-24 07:09:20|21848.75|21728.75|21846.84|21726.84|21848.75|21728.75|21846.84|21726.84|8
1629788970000|2021-08-24 07:09:30|21846.45|21726.45|21846.74|21726.74|21847.34|21727.34|21846.45|21726.45|8
1629788980000|2021-08-24 07:09:40|21846.62|21726.62|21847.07|21727.07|21847.24|21727.24|21846.55|21726.55|10
1629788990000|2021-08-24 07:09:50|21847.33|21727.33|21847.78|21727.78|21848.06|21728.06|21847.33|21727.33|10
1629789000000|2021-08-24 07:10:00|21848.91|21728.91|21846.78|21726.78|21848.91|21728.91|21846.78|21726.78|9
1629789010000|2021-08-24 07:10:10|21846.88|21726.88|21847.42|21727.42|21847.74|21727.74|21846.32|21726.32|8
1629789020000|2021-08-24 07:10:20|21847.43|21727.43|21845.88|21725.88|21847.43|21727.43|21845.88|21725.88|9
1629789030000|2021-08-24 07:10:30|21845.6|21725.6|21842.54|21722.54|21845.6|21725.6|21842.54|21722.54|10
1629789040000|2021-08-24 07:10:40|21843.28|21723.28|21844.7|21724.7|21844.79|21724.79|21843.28|21723.28|10
1629789050000|2021-08-24 07:10:50|21844.17|21724.17|21843.69|21723.69|21844.17|21724.17|21843.29|21723.29|9
1629789060000|2021-08-24 07:11:00|21842.23|21722.23|21841.25|21721.25|21843.57|21723.57|21841.2|21721.2|10
1629789070000|2021-08-24 07:11:10|21841.33|21721.33|21841.82|21721.82|21842.15|21722.15|21840.71|21720.71|10
1629789080000|2021-08-24 07:11:20|21842.24|21722.24|21842.97|21722.97|21843.15|21723.15|21842.24|21722.24|10
1629789090000|2021-08-24 07:11:30|21843.08|21723.08|21844.58|21724.58|21844.91|21724.91|21842.71|21722.71|10
1629789100000|2021-08-24 07:11:40|21844.43|21724.43|21842.97|21722.97|21844.43|21724.43|21842.97|21722.97|9
1629789110000|2021-08-24 07:11:50|21842.77|21722.77|21839.78|21719.78|21842.77|21722.77|21839.78|21719.78|10
1629789120000|2021-08-24 07:12:00|21839.2|21719.2|21837.78|21717.78|21839.2|21719.2|21836.75|21716.75|10
1629789130000|2021-08-24 07:12:10|21837.93|21717.93|21835.81|21715.81|21837.93|21717.93|21835.67|21715.67|10
1629789140000|2021-08-24 07:12:20|21836.01|21716.01|21834.06|21714.06|21836.01|21716.01|21833.86|21713.86|10
1629789150000|2021-08-24 07:12:30|21834.02|21714.02|21834.24|21714.24|21834.49|21714.49|21834.02|21714.02|10
1629789160000|2021-08-24 07:12:40|21834.34|21714.34|21837.61|21717.61|21837.61|21717.61|21834.34|21714.34|10
1629789170000|2021-08-24 07:12:50|21838.11|21718.11|21840.15|21720.15|21840.15|21720.15|21837.95|21717.95|10
1629789180000|2021-08-24 07:13:00|21841.31|21721.31|21844.34|21724.34|21844.34|21724.34|21841.25|21721.25|10
1629789190000|2021-08-24 07:13:10|21844.43|21724.43|21845.7|21725.7|21846.33|21726.33|21844.43|21724.43|10
1629789200000|2021-08-24 07:13:20|21845.93|21725.93|21843.66|21723.66|21845.93|21725.93|21843.66|21723.66|10
1629789210000|2021-08-24 07:13:30|21843.58|21723.58|21846.46|21726.46|21846.46|21726.46|21843.1|21723.1|10
1629789220000|2021-08-24 07:13:40|21846.61|21726.61|21848.39|21728.39|21849.2|21729.2|21846.61|21726.61|9
1629789230000|2021-08-24 07:13:50|21848.61|21728.61|21848.48|21728.48|21849.04|21729.04|21847.96|21727.96|10
1629789240000|2021-08-24 07:14:00|21848.5|21728.5|21844.68|21724.68|21848.5|21728.5|21843.93|21723.93|10
1629789250000|2021-08-24 07:14:10|21843.03|21723.03|21842.64|21722.64|21843.27|21723.27|21842.64|21722.64|10
1629789260000|2021-08-24 07:14:20|21842.13|21722.13|21842.82|21722.82|21842.82|21722.82|21842|21722|10
1629789270000|2021-08-24 07:14:30|21842.97|21722.97|21843.79|21723.79|21843.87|21723.87|21842.56|21722.56|10
1629789280000|2021-08-24 07:14:40|21843.89|21723.89|21843.64|21723.64|21845.94|21725.94|21843.64|21723.64|10
1629789290000|2021-08-24 07:14:50|21844.89|21724.89|21845.33|21725.33|21845.33|21725.33|21844.46|21724.46|10
1629789300000|2021-08-24 07:15:00|21845.48|21725.48|21845.46|21725.46|21845.52|21725.52|21844.57|21724.57|10
1629789310000|2021-08-24 07:15:10|21845.43|21725.43|21845.34|21725.34|21846.54|21726.54|21845.06|21725.06|9
1629789320000|2021-08-24 07:15:20|21845.33|21725.33|21846.83|21726.83|21846.86|21726.86|21845.17|21725.17|10
1629789330000|2021-08-24 07:15:30|21846.96|21726.96|21847.69|21727.69|21847.69|21727.69|21846.96|21726.96|6
1629789340000|2021-08-24 07:15:40|21847.67|21727.67|21847.88|21727.88|21849.02|21729.02|21847.67|21727.67|10
1629789350000|2021-08-24 07:15:50|21847.87|21727.87|21849.98|21729.98|21849.98|21729.98|21847.87|21727.87|9
1629789360000|2021-08-24 07:16:00|21849.5|21729.5|21851.41|21731.41|21851.41|21731.41|21849.27|21729.27|9
1629789370000|2021-08-24 07:16:10|21851.58|21731.58|21858.22|21738.22|21858.22|21738.22|21851.58|21731.58|10
1629789380000|2021-08-24 07:16:20|21858.52|21738.52|21860.35|21740.35|21861.83|21741.83|21858.52|21738.52|10
1629789390000|2021-08-24 07:16:30|21860.24|21740.24|21862.21|21742.21|21863.09|21743.09|21860.24|21740.24|9
1629789400000|2021-08-24 07:16:40|21862.45|21742.45|21863.82|21743.82|21864.23|21744.23|21862.42|21742.42|10
1629789410000|2021-08-24 07:16:50|21863.72|21743.72|21865.61|21745.61|21865.64|21745.64|21863.02|21743.02|10
1629789420000|2021-08-24 07:17:00|21865.49|21745.49|21867.66|21747.66|21868.05|21748.05|21864.11|21744.11|10
1629789430000|2021-08-24 07:17:10|21866.33|21746.33|21865.29|21745.29|21866.8|21746.8|21865.29|21745.29|10
1629789440000|2021-08-24 07:17:20|21865.42|21745.42|21866.84|21746.84|21866.86|21746.86|21865.23|21745.23|10
1629789450000|2021-08-24 07:17:30|21866.8|21746.8|21863.87|21743.87|21866.8|21746.8|21863.87|21743.87|9
1629789460000|2021-08-24 07:17:40|21863.96|21743.96|21860.01|21740.01|21863.96|21743.96|21860.01|21740.01|10
1629789470000|2021-08-24 07:17:50|21861.24|21741.24|21865.43|21745.43|21866.27|21746.27|21861.24|21741.24|10
1629789480000|2021-08-24 07:18:00|21864.63|21744.63|21865.22|21745.22|21865.22|21745.22|21863.68|21743.68|10
1629789490000|2021-08-24 07:18:10|21864.01|21744.01|21865.67|21745.67|21865.67|21745.67|21864.01|21744.01|10
1629789500000|2021-08-24 07:18:20|21864.06|21744.06|21858.13|21738.13|21864.06|21744.06|21858.13|21738.13|9
1629789510000|2021-08-24 07:18:30|21857.89|21737.89|21854.96|21734.96|21857.89|21737.89|21854.76|21734.76|10
1629789520000|2021-08-24 07:18:40|21854.87|21734.87|21854.67|21734.67|21855.67|21735.67|21854.34|21734.34|9
1629789530000|2021-08-24 07:18:50|21854.63|21734.63|21855.39|21735.39|21855.85|21735.85|21854.63|21734.63|10
1629789540000|2021-08-24 07:19:00|21853.83|21733.83|21854.89|21734.89|21854.89|21734.89|21853.49|21733.49|7
1629789550000|2021-08-24 07:19:10|21855.35|21735.35|21857.72|21737.72|21857.72|21737.72|21855.06|21735.06|10
1629789560000|2021-08-24 07:19:20|21856.58|21736.58|21855.57|21735.57|21856.58|21736.58|21855.46|21735.46|8
1629789570000|2021-08-24 07:19:30|21855.75|21735.75|21855.84|21735.84|21855.85|21735.85|21855.38|21735.38|9
1629789580000|2021-08-24 07:19:40|21855.83|21735.83|21854.44|21734.44|21855.83|21735.83|21854.44|21734.44|8
1629789590000|2021-08-24 07:19:50|21856.01|21736.01|21854.57|21734.57|21856.81|21736.81|21854.14|21734.14|10
1629789600000|2021-08-24 07:20:00|21854.5|21734.5|21855.41|21735.41|21855.67|21735.67|21854.5|21734.5|10
1629789610000|2021-08-24 07:20:10|21855.23|21735.23|21857.46|21737.46|21857.46|21737.46|21855.23|21735.23|10
1629789620000|2021-08-24 07:20:20|21857.52|21737.52|21857.54|21737.54|21857.81|21737.81|21857.33|21737.33|10
1629789630000|2021-08-24 07:20:30|21857.65|21737.65|21858.14|21738.14|21858.14|21738.14|21857.53|21737.53|8
1629789640000|2021-08-24 07:20:40|21858.06|21738.06|21856.01|21736.01|21858.06|21738.06|21855.2|21735.2|10
1629789650000|2021-08-24 07:20:50|21856.1|21736.1|21856.11|21736.11|21856.35|21736.35|21854.81|21734.81|8
1629789660000|2021-08-24 07:21:00|21856.72|21736.72|21856.02|21736.02|21856.72|21736.72|21854.59|21734.59|10
1629789670000|2021-08-24 07:21:10|21855.85|21735.85|21853.92|21733.92|21855.85|21735.85|21853.92|21733.92|10
1629789680000|2021-08-24 07:21:20|21854.01|21734.01|21856.48|21736.48|21856.48|21736.48|21854.01|21734.01|8
1629789690000|2021-08-24 07:21:30|21856.43|21736.43|21857.67|21737.67|21857.91|21737.91|21856.43|21736.43|10
1629789700000|2021-08-24 07:21:40|21857.51|21737.51|21856.82|21736.82|21857.51|21737.51|21856.66|21736.66|10
1629789710000|2021-08-24 07:21:50|21856.84|21736.84|21858.78|21738.78|21858.78|21738.78|21856.68|21736.68|10
1629789720000|2021-08-24 07:22:00|21858.79|21738.79|21859.04|21739.04|21859.04|21739.04|21858.64|21738.64|9
1629789730000|2021-08-24 07:22:10|21859.1|21739.1|21859.15|21739.15|21859.15|21739.15|21858.54|21738.54|8
1629789740000|2021-08-24 07:22:20|21859.47|21739.47|21859.91|21739.91|21859.91|21739.91|21858.58|21738.58|10
1629789750000|2021-08-24 07:22:30|21859.78|21739.78|21858.62|21738.62|21859.99|21739.99|21858.62|21738.62|10
1629789760000|2021-08-24 07:22:40|21858.24|21738.24|21854.04|21734.04|21858.24|21738.24|21853.85|21733.85|8
1629789770000|2021-08-24 07:22:50|21853.39|21733.39|21851.31|21731.31|21854.44|21734.44|21851.31|21731.31|10
1629789780000|2021-08-24 07:23:00|21851.16|21731.16|21847.66|21727.66|21851.19|21731.19|21847.66|21727.66|9
1629789790000|2021-08-24 07:23:10|21847.31|21727.31|21846.06|21726.06|21847.31|21727.31|21846.02|21726.02|9
1629789800000|2021-08-24 07:23:20|21845.96|21725.96|21842.99|21722.99|21845.96|21725.96|21842.99|21722.99|8
1629789810000|2021-08-24 07:23:30|21844.61|21724.61|21842.77|21722.77|21844.88|21724.88|21842.77|21722.77|10
1629789820000|2021-08-24 07:23:40|21842.73|21722.73|21840.25|21720.25|21842.73|21722.73|21840.25|21720.25|9
1629789830000|2021-08-24 07:23:50|21840.53|21720.53|21841.51|21721.51|21841.86|21721.86|21840.28|21720.28|10
1629789840000|2021-08-24 07:24:00|21841.46|21721.46|21839.75|21719.75|21841.53|21721.53|21839.75|21719.75|7
1629789850000|2021-08-24 07:24:10|21839.8|21719.8|21842.06|21722.06|21842.06|21722.06|21839.8|21719.8|10
1629789860000|2021-08-24 07:24:20|21842.3|21722.3|21845.28|21725.28|21845.28|21725.28|21841.98|21721.98|10
1629789870000|2021-08-24 07:24:30|21845.27|21725.27|21848.9|21728.9|21849.3|21729.3|21845.14|21725.14|9
1629789880000|2021-08-24 07:24:40|21848.93|21728.93|21849.36|21729.36|21849.46|21729.46|21848.86|21728.86|9
1629789890000|2021-08-24 07:24:50|21849.18|21729.18|21849.26|21729.26|21850.77|21730.77|21849.18|21729.18|10
1629789900000|2021-08-24 07:25:00|21850.79|21730.79|21850.56|21730.56|21850.79|21730.79|21849.26|21729.26|9
1629789910000|2021-08-24 07:25:10|21850.7|21730.7|21849.04|21729.04|21851.45|21731.45|21849.04|21729.04|9
1629789920000|2021-08-24 07:25:20|21849.16|21729.16|21846.42|21726.42|21849.16|21729.16|21846.42|21726.42|8
1629789930000|2021-08-24 07:25:30|21846.38|21726.38|21846.09|21726.09|21846.4|21726.4|21845.77|21725.77|10
1629789940000|2021-08-24 07:25:40|21845.44|21725.44|21846.03|21726.03|21847.33|21727.33|21845.38|21725.38|10
1629789950000|2021-08-24 07:25:50|21845.93|21725.93|21842.98|21722.98|21846.17|21726.17|21842.95|21722.95|9
1629789960000|2021-08-24 07:26:00|21843.03|21723.03|21844.14|21724.14|21844.47|21724.47|21843.01|21723.01|9
1629789970000|2021-08-24 07:26:10|21844.16|21724.16|21846.3|21726.3|21846.3|21726.3|21844.07|21724.07|9
1629789980000|2021-08-24 07:26:20|21847.13|21727.13|21847.65|21727.65|21847.65|21727.65|21847.08|21727.08|9
1629789990000|2021-08-24 07:26:30|21848.26|21728.26|21848.54|21728.54|21848.54|21728.54|21847.61|21727.61|8
1629790000000|2021-08-24 07:26:40|21849.15|21729.15|21851.39|21731.39|21851.39|21731.39|21849.02|21729.02|10
1629790010000|2021-08-24 07:26:50|21851.52|21731.52|21852.98|21732.98|21852.98|21732.98|21851.48|21731.48|8
1629790020000|2021-08-24 07:27:00|21853.13|21733.13|21850.69|21730.69|21853.22|21733.22|21850.69|21730.69|9
1629790030000|2021-08-24 07:27:10|21850.72|21730.72|21851.75|21731.75|21852.5|21732.5|21850.72|21730.72|10
1629790040000|2021-08-24 07:27:20|21850.95|21730.95|21848|21728|21850.95|21730.95|21848|21728|8
1629790050000|2021-08-24 07:27:30|21847.92|21727.92|21848.3|21728.3|21849.19|21729.19|21847.23|21727.23|10
1629790060000|2021-08-24 07:27:40|21849.11|21729.11|21853.2|21733.2|21853.2|21733.2|21849.11|21729.11|9
1629790070000|2021-08-24 07:27:50|21853.53|21733.53|21855.25|21735.25|21855.4|21735.4|21853.53|21733.53|9
1629790080000|2021-08-24 07:28:00|21855.28|21735.28|21856.78|21736.78|21856.78|21736.78|21855.28|21735.28|9
1629790090000|2021-08-24 07:28:10|21856.35|21736.35|21856.62|21736.62|21856.62|21736.62|21855.54|21735.54|10
1629790100000|2021-08-24 07:28:20|21857.85|21737.85|21858.54|21738.54|21858.54|21738.54|21856.8|21736.8|10
1629790110000|2021-08-24 07:28:30|21858.98|21738.98|21855.53|21735.53|21859.75|21739.75|21855.53|21735.53|9
1629790120000|2021-08-24 07:28:40|21854.89|21734.89|21855.19|21735.19|21855.19|21735.19|21854.13|21734.13|9
1629790130000|2021-08-24 07:28:50|21853.88|21733.88|21852.16|21732.16|21854.05|21734.05|21852.16|21732.16|9
1629790140000|2021-08-24 07:29:00|21852.28|21732.28|21852.36|21732.36|21852.71|21732.71|21852.28|21732.28|7
1629790150000|2021-08-24 07:29:10|21852.42|21732.42|21856.74|21736.74|21856.74|21736.74|21852.42|21732.42|10
1629790160000|2021-08-24 07:29:20|21856.78|21736.78|21855.51|21735.51|21857.3|21737.3|21855.51|21735.51|9
1629790170000|2021-08-24 07:29:30|21855.54|21735.54|21857.39|21737.39|21857.39|21737.39|21855.42|21735.42|10
1629790180000|2021-08-24 07:29:40|21857.58|21737.58|21856.65|21736.65|21857.61|21737.61|21856.65|21736.65|8
1629790190000|2021-08-24 07:29:50|21856.36|21736.36|21856.68|21736.68|21856.86|21736.86|21855.54|21735.54|10
1629790200000|2021-08-24 07:30:00|21857.16|21737.16|21858.8|21738.8|21858.8|21738.8|21857.16|21737.16|10
1629790210000|2021-08-24 07:30:10|21860.19|21740.19|21862.65|21742.65|21862.88|21742.88|21860.19|21740.19|10
1629790220000|2021-08-24 07:30:20|21863.02|21743.02|21863.18|21743.18|21865.61|21745.61|21863.02|21743.02|9
1629790230000|2021-08-24 07:30:30|21863.71|21743.71|21862.8|21742.8|21863.81|21743.81|21862.72|21742.72|10
1629790240000|2021-08-24 07:30:40|21862.79|21742.79|21861.78|21741.78|21862.79|21742.79|21861.78|21741.78|10
1629790250000|2021-08-24 07:30:50|21861.88|21741.88|21862.76|21742.76|21862.76|21742.76|21861.83|21741.83|10
1629790260000|2021-08-24 07:31:00|21863.27|21743.27|21862.55|21742.55|21864.09|21744.09|21862.54|21742.54|10
1629790270000|2021-08-24 07:31:10|21862.39|21742.39|21862.1|21742.1|21862.86|21742.86|21861.64|21741.64|10
1629790280000|2021-08-24 07:31:20|21861.99|21741.99|21863.06|21743.06|21863.55|21743.55|21861.99|21741.99|10
1629790290000|2021-08-24 07:31:30|21862.71|21742.71|21860.67|21740.67|21862.71|21742.71|21860.67|21740.67|10
1629790300000|2021-08-24 07:31:40|21860.99|21740.99|21860.5|21740.5|21860.99|21740.99|21860.45|21740.45|10
1629790310000|2021-08-24 07:31:50|21860.61|21740.61|21863.04|21743.04|21863.04|21743.04|21859.96|21739.96|10
1629790320000|2021-08-24 07:32:00|21865.27|21745.27|21867.28|21747.28|21867.28|21747.28|21864.69|21744.69|9
1629790330000|2021-08-24 07:32:10|21868.48|21748.48|21866.12|21746.12|21868.78|21748.78|21866.12|21746.12|10
1629790340000|2021-08-24 07:32:20|21865.28|21745.28|21861.96|21741.96|21865.28|21745.28|21861.96|21741.96|9
1629790350000|2021-08-24 07:32:30|21861.5|21741.5|21860.67|21740.67|21861.81|21741.81|21860.61|21740.61|10
1629790360000|2021-08-24 07:32:40|21860.56|21740.56|21858.33|21738.33|21860.66|21740.66|21858.33|21738.33|8
1629790370000|2021-08-24 07:32:50|21858.2|21738.2|21859.31|21739.31|21859.33|21739.33|21857.25|21737.25|10
1629790380000|2021-08-24 07:33:00|21858.86|21738.86|21861.89|21741.89|21861.89|21741.89|21858.86|21738.86|10
1629790390000|2021-08-24 07:33:10|21861.59|21741.59|21859.03|21739.03|21861.59|21741.59|21859.03|21739.03|9
1629790400000|2021-08-24 07:33:20|21858.78|21738.78|21854.73|21734.73|21858.78|21738.78|21854.73|21734.73|10
1629790410000|2021-08-24 07:33:30|21854.84|21734.84|21853.17|21733.17|21855.07|21735.07|21853.17|21733.17|10
1629790420000|2021-08-24 07:33:40|21852.62|21732.62|21852.03|21732.03|21852.82|21732.82|21851.38|21731.38|10
1629790430000|2021-08-24 07:33:50|21852.16|21732.16|21851.87|21731.87|21852.67|21732.67|21850.53|21730.53|10
1629790440000|2021-08-24 07:34:00|21851.54|21731.54|21850.9|21730.9|21851.54|21731.54|21849.6|21729.6|9
1629790450000|2021-08-24 07:34:10|21849.18|21729.18|21848.72|21728.72|21849.18|21729.18|21848.17|21728.17|10
1629790460000|2021-08-24 07:34:20|21847.39|21727.39|21848.15|21728.15|21848.97|21728.97|21847.39|21727.39|10
1629790470000|2021-08-24 07:34:30|21848.09|21728.09|21846.86|21726.86|21848.17|21728.17|21846.86|21726.86|10
1629790480000|2021-08-24 07:34:40|21845.04|21725.04|21844.36|21724.36|21845.17|21725.17|21844.09|21724.09|9
1629790490000|2021-08-24 07:34:50|21843.84|21723.84|21843.35|21723.35|21844.72|21724.72|21843.35|21723.35|9
1629790500000|2021-08-24 07:35:00|21843.17|21723.17|21842.7|21722.7|21844.2|21724.2|21842.7|21722.7|10
1629790510000|2021-08-24 07:35:10|21842.67|21722.67|21841.56|21721.56|21843.43|21723.43|21841.45|21721.45|10
1629790520000|2021-08-24 07:35:20|21841.53|21721.53|21842.88|21722.88|21842.88|21722.88|21841.25|21721.25|7
1629790530000|2021-08-24 07:35:30|21840.79|21720.79|21840.11|21720.11|21840.82|21720.82|21840.1|21720.1|10
1629790540000|2021-08-24 07:35:40|21839.9|21719.9|21841.19|21721.19|21841.19|21721.19|21839.66|21719.66|10
1629790550000|2021-08-24 07:35:50|21841.36|21721.36|21844.12|21724.12|21844.12|21724.12|21841.2|21721.2|9
1629790560000|2021-08-24 07:36:00|21843.97|21723.97|21842.97|21722.97|21843.99|21723.99|21841.96|21721.96|10
1629790570000|2021-08-24 07:36:10|21842.89|21722.89|21841.3|21721.3|21842.91|21722.91|21841.3|21721.3|10
1629790580000|2021-08-24 07:36:20|21841.33|21721.33|21844.36|21724.36|21844.36|21724.36|21841.33|21721.33|10
1629790590000|2021-08-24 07:36:30|21843.3|21723.3|21843.04|21723.04|21843.48|21723.48|21842.96|21722.96|10
1629790600000|2021-08-24 07:36:40|21843.1|21723.1|21842.28|21722.28|21843.1|21723.1|21841.84|21721.84|8
1629790610000|2021-08-24 07:36:50|21841.96|21721.96|21840.73|21720.73|21842.14|21722.14|21840.72|21720.72|7
1629790620000|2021-08-24 07:37:00|21840.67|21720.67|21840.81|21720.81|21841.85|21721.85|21840.67|21720.67|10
1629790630000|2021-08-24 07:37:10|21841.89|21721.89|21841.32|21721.32|21842.5|21722.5|21841.32|21721.32|10
1629790640000|2021-08-24 07:37:20|21841.51|21721.51|21842.1|21722.1|21842.1|21722.1|21841.51|21721.51|7
1629790650000|2021-08-24 07:37:30|21842.16|21722.16|21842.08|21722.08|21842.19|21722.19|21842.01|21722.01|10
1629790660000|2021-08-24 07:37:40|21842.05|21722.05|21841.14|21721.14|21842.5|21722.5|21840.7|21720.7|9
1629790670000|2021-08-24 07:37:50|21841.21|21721.21|21841.14|21721.14|21841.6|21721.6|21840.96|21720.96|10
1629790680000|2021-08-24 07:38:00|21841.44|21721.44|21840.78|21720.78|21841.57|21721.57|21840.78|21720.78|10
1629790690000|2021-08-24 07:38:10|21840.67|21720.67|21842.63|21722.63|21843.05|21723.05|21840.67|21720.67|10
1629790700000|2021-08-24 07:38:20|21842.49|21722.49|21841.29|21721.29|21842.49|21722.49|21841.27|21721.27|9
1629790710000|2021-08-24 07:38:30|21841.24|21721.24|21842.19|21722.19|21842.19|21722.19|21841.24|21721.24|8
1629790720000|2021-08-24 07:38:40|21842.37|21722.37|21845.01|21725.01|21845.9|21725.9|21842.37|21722.37|10
1629790730000|2021-08-24 07:38:50|21845.91|21725.91|21845.71|21725.71|21845.99|21725.99|21845.6|21725.6|10
1629790740000|2021-08-24 07:39:00|21845.74|21725.74|21846.61|21726.61|21846.89|21726.89|21845.74|21725.74|10
1629790750000|2021-08-24 07:39:10|21846.63|21726.63|21844.96|21724.96|21846.63|21726.63|21844.96|21724.96|8
1629790760000|2021-08-24 07:39:20|21843.67|21723.67|21843.7|21723.7|21843.8|21723.8|21843.26|21723.26|10
1629790770000|2021-08-24 07:39:30|21843.91|21723.91|21842.65|21722.65|21843.91|21723.91|21842.65|21722.65|10
1629790780000|2021-08-24 07:39:40|21842.24|21722.24|21839.94|21719.94|21842.67|21722.67|21839.94|21719.94|10
1629790790000|2021-08-24 07:39:50|21839.87|21719.87|21837.73|21717.73|21839.87|21719.87|21837.73|21717.73|10
1629790800000|2021-08-24 07:40:00|21834.46|21714.46|21833.99|21713.99|21834.96|21714.96|21833.99|21713.99|10
1629790810000|2021-08-24 07:40:10|21833.89|21713.89|21834.05|21714.05|21834.1|21714.1|21833.61|21713.61|8
1629790820000|2021-08-24 07:40:20|21833.85|21713.85|21830.59|21710.59|21833.85|21713.85|21830.59|21710.59|10
1629790830000|2021-08-24 07:40:30|21830.81|21710.81|21830.53|21710.53|21832.29|21712.29|21830.53|21710.53|10
1629790840000|2021-08-24 07:40:40|21830.59|21710.59|21830|21710|21831.11|21711.11|21830|21710|10
1629790850000|2021-08-24 07:40:50|21829.8|21709.8|21829.83|21709.83|21830.45|21710.45|21829.73|21709.73|10
1629790860000|2021-08-24 07:41:00|21830.07|21710.07|21829.44|21709.44|21830.89|21710.89|21829.44|21709.44|8
1629790870000|2021-08-24 07:41:10|21829.24|21709.24|21828.27|21708.27|21830.64|21710.64|21827.27|21707.27|10
1629790880000|2021-08-24 07:41:20|21827.78|21707.78|21825.61|21705.61|21827.78|21707.78|21825.43|21705.43|8
1629790890000|2021-08-24 07:41:30|21825.51|21705.51|21824.66|21704.66|21825.51|21705.51|21824.66|21704.66|10
1629790900000|2021-08-24 07:41:40|21824.54|21704.54|21825.47|21705.47|21825.66|21705.66|21824.54|21704.54|10
1629790910000|2021-08-24 07:41:50|21825.51|21705.51|21822.92|21702.92|21825.51|21705.51|21822.92|21702.92|9
1629790920000|2021-08-24 07:42:00|21822.6|21702.6|21823.39|21703.39|21823.47|21703.47|21822.55|21702.55|10
1629790930000|2021-08-24 07:42:10|21823.99|21703.99|21827.61|21707.61|21827.61|21707.61|21823.99|21703.99|10
1629790940000|2021-08-24 07:42:20|21828.04|21708.04|21830.13|21710.13|21830.64|21710.64|21828.04|21708.04|9
1629790950000|2021-08-24 07:42:30|21829.98|21709.98|21829.43|21709.43|21830.18|21710.18|21829.32|21709.32|10
1629790960000|2021-08-24 07:42:40|21829.3|21709.3|21827.68|21707.68|21829.3|21709.3|21827.65|21707.65|9
1629790970000|2021-08-24 07:42:50|21827.61|21707.61|21827.86|21707.86|21828|21708|21827.59|21707.59|9
1629790980000|2021-08-24 07:43:00|21828.02|21708.02|21829.55|21709.55|21829.55|21709.55|21827.9|21707.9|9
1629790990000|2021-08-24 07:43:10|21829.99|21709.99|21833.65|21713.65|21833.65|21713.65|21829.99|21709.99|9
1629791000000|2021-08-24 07:43:20|21832.31|21712.31|21834.9|21714.9|21835.03|21715.03|21832.25|21712.25|10
1629791010000|2021-08-24 07:43:30|21834.92|21714.92|21831.8|21711.8|21834.97|21714.97|21831.8|21711.8|9
1629791020000|2021-08-24 07:43:40|21832.8|21712.8|21830.41|21710.41|21832.8|21712.8|21830.41|21710.41|10
1629791030000|2021-08-24 07:43:50|21829.55|21709.55|21827.26|21707.26|21829.55|21709.55|21827.13|21707.13|9
1629791040000|2021-08-24 07:44:00|21826.97|21706.97|21824.24|21704.24|21826.97|21706.97|21823.73|21703.73|10
1629791050000|2021-08-24 07:44:10|21823.04|21703.04|21821.54|21701.54|21823.04|21703.04|21821.54|21701.54|9
1629791060000|2021-08-24 07:44:20|21821.77|21701.77|21821.53|21701.53|21822.14|21702.14|21821.53|21701.53|10
1629791070000|2021-08-24 07:44:30|21821.55|21701.55|21821.19|21701.19|21821.82|21701.82|21820.91|21700.91|10
1629791080000|2021-08-24 07:44:40|21821|21701|21822.25|21702.25|21822.25|21702.25|21820.96|21700.96|10
1629791090000|2021-08-24 07:44:50|21822.32|21702.32|21820.95|21700.95|21822.35|21702.35|21820.95|21700.95|10
1629791100000|2021-08-24 07:45:00|21820.65|21700.65|21820.86|21700.86|21821.23|21701.23|21820.41|21700.41|10
1629791110000|2021-08-24 07:45:10|21820.83|21700.83|21823.09|21703.09|21823.09|21703.09|21820.83|21700.83|9
1629791120000|2021-08-24 07:45:20|21824.59|21704.59|21826.2|21706.2|21826.26|21706.26|21824.59|21704.59|10
1629791130000|2021-08-24 07:45:30|21826.23|21706.23|21828.46|21708.46|21828.46|21708.46|21826.23|21706.23|9
1629791140000|2021-08-24 07:45:40|21828.59|21708.59|21830.43|21710.43|21830.55|21710.55|21828.59|21708.59|9
1629791150000|2021-08-24 07:45:50|21830.44|21710.44|21829.85|21709.85|21831.03|21711.03|21829.85|21709.85|10
1629791160000|2021-08-24 07:46:00|21829.97|21709.97|21830.55|21710.55|21831.64|21711.64|21828.77|21708.77|10
1629791170000|2021-08-24 07:46:10|21830.71|21710.71|21831.66|21711.66|21831.66|21711.66|21830.71|21710.71|7
1629791180000|2021-08-24 07:46:20|21831.61|21711.61|21833.04|21713.04|21833.08|21713.08|21831.61|21711.61|8
1629791190000|2021-08-24 07:46:30|21833.24|21713.24|21831.48|21711.48|21833.57|21713.57|21831.48|21711.48|8
1629791200000|2021-08-24 07:46:40|21831.46|21711.46|21828.41|21708.41|21831.46|21711.46|21828.41|21708.41|10
1629791210000|2021-08-24 07:46:50|21828.39|21708.39|21827.16|21707.16|21829.28|21709.28|21827.16|21707.16|10
1629791220000|2021-08-24 07:47:00|21827.21|21707.21|21827.2|21707.2|21827.21|21707.21|21826.69|21706.69|9
1629791230000|2021-08-24 07:47:10|21826.9|21706.9|21827.73|21707.73|21828.72|21708.72|21826.9|21706.9|8
1629791240000|2021-08-24 07:47:20|21827.92|21707.92|21825.42|21705.42|21827.92|21707.92|21825.41|21705.41|10
1629791250000|2021-08-24 07:47:30|21825.54|21705.54|21823.9|21703.9|21825.54|21705.54|21823.71|21703.71|10
1629791260000|2021-08-24 07:47:40|21824.01|21704.01|21824.77|21704.77|21824.77|21704.77|21823.37|21703.37|10
1629791270000|2021-08-24 07:47:50|21824.66|21704.66|21823.89|21703.89|21824.66|21704.66|21822.76|21702.76|9
1629791280000|2021-08-24 07:48:00|21822.57|21702.57|21823.24|21703.24|21823.54|21703.54|21822.4|21702.4|10
1629791290000|2021-08-24 07:48:10|21822.99|21702.99|21825.06|21705.06|21825.27|21705.27|21822.99|21702.99|8
1629791300000|2021-08-24 07:48:20|21825.04|21705.04|21824.02|21704.02|21825.56|21705.56|21823.96|21703.96|7
1629791310000|2021-08-24 07:48:30|21825.34|21705.34|21824.15|21704.15|21825.47|21705.47|21823.74|21703.74|8
1629791320000|2021-08-24 07:48:40|21824.01|21704.01|21823.6|21703.6|21824.37|21704.37|21823.6|21703.6|8
1629791330000|2021-08-24 07:48:50|21823.14|21703.14|21819.18|21699.18|21823.14|21703.14|21819.18|21699.18|9
1629791340000|2021-08-24 07:49:00|21818.32|21698.32|21815.05|21695.05|21818.32|21698.32|21815.05|21695.05|9
1629791350000|2021-08-24 07:49:10|21816.02|21696.02|21814.67|21694.67|21816.02|21696.02|21813.74|21693.74|9
1629791360000|2021-08-24 07:49:20|21814.82|21694.82|21812.68|21692.68|21814.82|21694.82|21812.68|21692.68|10
1629791370000|2021-08-24 07:49:30|21812.67|21692.67|21812.87|21692.87|21813.5|21693.5|21812.67|21692.67|9
1629791380000|2021-08-24 07:49:40|21813.03|21693.03|21811.85|21691.85|21813.13|21693.13|21811.85|21691.85|10
1629791390000|2021-08-24 07:49:50|21811.83|21691.83|21812.06|21692.06|21812.06|21692.06|21810.84|21690.84|10
1629791400000|2021-08-24 07:50:00|21812.11|21692.11|21812.11|21692.11|21812.14|21692.14|21811.55|21691.55|10
1629791410000|2021-08-24 07:50:10|21810.91|21690.91|21812.15|21692.15|21812.78|21692.78|21810.7|21690.7|10
1629791420000|2021-08-24 07:50:20|21811.99|21691.99|21811.06|21691.06|21812.49|21692.49|21810.86|21690.86|10
1629791430000|2021-08-24 07:50:30|21811.1|21691.1|21807.29|21687.29|21811.1|21691.1|21807.29|21687.29|10
1629791440000|2021-08-24 07:50:40|21807.01|21687.01|21802.78|21682.78|21807.01|21687.01|21802.34|21682.34|10
1629791450000|2021-08-24 07:50:50|21802.74|21682.74|21800.98|21680.98|21802.98|21682.98|21800.05|21680.05|8
1629791460000|2021-08-24 07:51:00|21800.96|21680.96|21800.91|21680.91|21801.27|21681.27|21800.82|21680.82|9
1629791470000|2021-08-24 07:51:10|21802.17|21682.17|21796.11|21676.11|21802.17|21682.17|21796.11|21676.11|10
1629791480000|2021-08-24 07:51:20|21796.15|21676.15|21794.68|21674.68|21796.15|21676.15|21792.97|21672.97|9
1629791490000|2021-08-24 07:51:30|21794.78|21674.78|21799.84|21679.84|21800.01|21680.01|21794.78|21674.78|10
1629791500000|2021-08-24 07:51:40|21800.33|21680.33|21798.39|21678.39|21800.39|21680.39|21797.79|21677.79|10
1629791510000|2021-08-24 07:51:50|21798.76|21678.76|21800.95|21680.95|21801.06|21681.06|21798.76|21678.76|10
1629791520000|2021-08-24 07:52:00|21801.51|21681.51|21802.07|21682.07|21802.07|21682.07|21800.21|21680.21|9
1629791530000|2021-08-24 07:52:10|21802.41|21682.41|21803.92|21683.92|21804.18|21684.18|21802.37|21682.37|8
1629791540000|2021-08-24 07:52:20|21803.88|21683.88|21802.45|21682.45|21803.88|21683.88|21802.33|21682.33|9
1629791550000|2021-08-24 07:52:30|21801.3|21681.3|21802.82|21682.82|21803.83|21683.83|21801.3|21681.3|9
1629791560000|2021-08-24 07:52:40|21802.55|21682.55|21803.14|21683.14|21804.23|21684.23|21802.41|21682.41|9
1629791570000|2021-08-24 07:52:50|21803.22|21683.22|21805.5|21685.5|21805.5|21685.5|21803.15|21683.15|10
1629791580000|2021-08-24 07:53:00|21805.88|21685.88|21808.95|21688.95|21809|21689|21805.88|21685.88|9
1629791590000|2021-08-24 07:53:10|21809.17|21689.17|21812.87|21692.87|21812.87|21692.87|21809.17|21689.17|10
1629791600000|2021-08-24 07:53:20|21811.97|21691.97|21815.36|21695.36|21815.36|21695.36|21811.97|21691.97|9
1629791610000|2021-08-24 07:53:30|21815.38|21695.38|21815.19|21695.19|21816.03|21696.03|21815.19|21695.19|6
1629791620000|2021-08-24 07:53:40|21814.17|21694.17|21814.7|21694.7|21814.7|21694.7|21813.82|21693.82|7
1629791630000|2021-08-24 07:53:50|21814.8|21694.8|21816.47|21696.47|21816.47|21696.47|21814.77|21694.77|9
1629791640000|2021-08-24 07:54:00|21816.29|21696.29|21815.58|21695.58|21816.29|21696.29|21814.42|21694.42|6
1629791650000|2021-08-24 07:54:10|21815.56|21695.56|21816.08|21696.08|21816.08|21696.08|21813.94|21693.94|7
1629791660000|2021-08-24 07:54:20|21815.58|21695.58|21811.76|21691.76|21815.58|21695.58|21811.76|21691.76|10
1629791670000|2021-08-24 07:54:30|21811.54|21691.54|21811.02|21691.02|21811.73|21691.73|21810.87|21690.87|10
1629791680000|2021-08-24 07:54:40|21811.13|21691.13|21812.69|21692.69|21813.37|21693.37|21811.13|21691.13|10
1629791690000|2021-08-24 07:54:50|21812.93|21692.93|21812.29|21692.29|21812.93|21692.93|21811.97|21691.97|8
1629791700000|2021-08-24 07:55:00|21811.71|21691.71|21811.07|21691.07|21812.13|21692.13|21811.07|21691.07|10
1629791710000|2021-08-24 07:55:10|21811.4|21691.4|21811.92|21691.92|21811.92|21691.92|21811.4|21691.4|7
1629791720000|2021-08-24 07:55:20|21811.9|21691.9|21812.08|21692.08|21812.08|21692.08|21811.42|21691.42|6
1629791730000|2021-08-24 07:55:30|21811.54|21691.54|21812|21692|21812|21692|21811.54|21691.54|10
1629791740000|2021-08-24 07:55:40|21812.05|21692.05|21812.47|21692.47|21812.82|21692.82|21812.05|21692.05|10
1629791750000|2021-08-24 07:55:50|21812.93|21692.93|21814.7|21694.7|21815.32|21695.32|21812.93|21692.93|10
1629791760000|2021-08-24 07:56:00|21814.66|21694.66|21815.57|21695.57|21815.62|21695.62|21814.66|21694.66|9
1629791770000|2021-08-24 07:56:10|21815.65|21695.65|21815.65|21695.65|21817.09|21697.09|21815.21|21695.21|9
1629791780000|2021-08-24 07:56:20|21815.69|21695.69|21819.04|21699.04|21819.04|21699.04|21815.69|21695.69|8
1629791790000|2021-08-24 07:56:30|21819.8|21699.8|21820.03|21700.03|21820.33|21700.33|21819.74|21699.74|9
1629791800000|2021-08-24 07:56:40|21820.1|21700.1|21820.08|21700.08|21820.21|21700.21|21819.76|21699.76|8
1629791810000|2021-08-24 07:56:50|21819.85|21699.85|21819.77|21699.77|21821.15|21701.15|21819.62|21699.62|9
1629791820000|2021-08-24 07:57:00|21820.1|21700.1|21819.74|21699.74|21820.2|21700.2|21819.58|21699.58|10
1629791830000|2021-08-24 07:57:10|21819.94|21699.94|21818.89|21698.89|21819.94|21699.94|21818.76|21698.76|10
1629791840000|2021-08-24 07:57:20|21818.84|21698.84|21817.67|21697.67|21818.84|21698.84|21817.67|21697.67|8
1629791850000|2021-08-24 07:57:30|21818|21698|21818.33|21698.33|21819.44|21699.44|21817.63|21697.63|9
1629791860000|2021-08-24 07:57:40|21818.3|21698.3|21818.92|21698.92|21819.12|21699.12|21817.6|21697.6|9
1629791870000|2021-08-24 07:57:50|21818.76|21698.76|21820.1|21700.1|21820.1|21700.1|21818.39|21698.39|9
1629791880000|2021-08-24 07:58:00|21820.13|21700.13|21818.75|21698.75|21820.13|21700.13|21818.36|21698.36|9
1629791890000|2021-08-24 07:58:10|21818.87|21698.87|21822.71|21702.71|21822.71|21702.71|21818.87|21698.87|10
1629791900000|2021-08-24 07:58:20|21823.09|21703.09|21824.59|21704.59|21824.77|21704.77|21823.09|21703.09|9
1629791910000|2021-08-24 07:58:30|21825.43|21705.43|21829.6|21709.6|21829.81|21709.81|21825.43|21705.43|10
1629791920000|2021-08-24 07:58:40|21830.19|21710.19|21833.11|21713.11|21833.23|21713.23|21830.19|21710.19|9
1629791930000|2021-08-24 07:58:50|21832.93|21712.93|21833.85|21713.85|21835.43|21715.43|21832.93|21712.93|9
1629791940000|2021-08-24 07:59:00|21833.84|21713.84|21834.54|21714.54|21834.54|21714.54|21833.32|21713.32|10
1629791950000|2021-08-24 07:59:10|21835.01|21715.01|21839.55|21719.55|21839.58|21719.58|21835.01|21715.01|10
1629791960000|2021-08-24 07:59:20|21838.94|21718.94|21837.25|21717.25|21839.21|21719.21|21836.87|21716.87|10
1629791970000|2021-08-24 07:59:30|21837.02|21717.02|21836.59|21716.59|21837.02|21717.02|21835.14|21715.14|10
1629791980000|2021-08-24 07:59:40|21836.55|21716.55|21834.47|21714.47|21836.55|21716.55|21834.47|21714.47|10
1629791990000|2021-08-24 07:59:50|21834.46|21714.46|21833.55|21713.55|21834.46|21714.46|21833.55|21713.55|8
1629792000000|2021-08-24 08:00:00|21833.43|21713.43|21831.08|21711.08|21833.43|21713.43|21830.97|21710.97|9
1629792010000|2021-08-24 08:00:10|21831.06|21711.06|21832.57|21712.57|21832.57|21712.57|21830.74|21710.74|9
1629792020000|2021-08-24 08:00:20|21832.46|21712.46|21832.09|21712.09|21834.03|21714.03|21832.04|21712.04|10
1629792030000|2021-08-24 08:00:30|21833.15|21713.15|21832.61|21712.61|21833.15|21713.15|21832.03|21712.03|9
1629792040000|2021-08-24 08:00:40|21832.91|21712.91|21831.94|21711.94|21832.93|21712.93|21831.4|21711.4|10
1629792050000|2021-08-24 08:00:50|21831.95|21711.95|21835.2|21715.2|21835.2|21715.2|21831.95|21711.95|9
1629792060000|2021-08-24 08:01:00|21834.35|21714.35|21835.45|21715.45|21836.14|21716.14|21834.31|21714.31|7
1629792070000|2021-08-24 08:01:10|21837.14|21717.14|21839.4|21719.4|21839.71|21719.71|21837.14|21717.14|8
1629792080000|2021-08-24 08:01:20|21839.84|21719.84|21841.8|21721.8|21842.15|21722.15|21838.49|21718.49|10
1629792090000|2021-08-24 08:01:30|21842.04|21722.04|21842.66|21722.66|21842.66|21722.66|21841.67|21721.67|9
1629792100000|2021-08-24 08:01:40|21843.34|21723.34|21843.17|21723.17|21843.34|21723.34|21841.71|21721.71|10
1629792110000|2021-08-24 08:01:50|21843.38|21723.38|21846.79|21726.79|21846.79|21726.79|21843.14|21723.14|10
1629792120000|2021-08-24 08:02:00|21845.5|21725.5|21852.59|21732.59|21853.24|21733.24|21845.5|21725.5|10
1629792130000|2021-08-24 08:02:10|21854.35|21734.35|21856.49|21736.49|21857.31|21737.31|21853.97|21733.97|10
1629792140000|2021-08-24 08:02:20|21855.63|21735.63|21853.76|21733.76|21855.63|21735.63|21852.35|21732.35|10
1629792150000|2021-08-24 08:02:30|21853.48|21733.48|21850.76|21730.76|21853.48|21733.48|21850.76|21730.76|8
1629792160000|2021-08-24 08:02:40|21850.84|21730.84|21849.37|21729.37|21851.51|21731.51|21848.72|21728.72|10
1629792170000|2021-08-24 08:02:50|21849.66|21729.66|21849.64|21729.64|21850.09|21730.09|21849.63|21729.63|10
1629792180000|2021-08-24 08:03:00|21848.85|21728.85|21843.88|21723.88|21848.85|21728.85|21843.88|21723.88|10
1629792190000|2021-08-24 08:03:10|21845.2|21725.2|21848.52|21728.52|21849.53|21729.53|21845.2|21725.2|10
1629792200000|2021-08-24 08:03:20|21848.51|21728.51|21847.93|21727.93|21849|21729|21847.9|21727.9|10
1629792210000|2021-08-24 08:03:30|21847.21|21727.21|21847.28|21727.28|21847.69|21727.69|21847.21|21727.21|9
1629792220000|2021-08-24 08:03:40|21847.74|21727.74|21850.31|21730.31|21850.31|21730.31|21847.74|21727.74|10
1629792230000|2021-08-24 08:03:50|21850.4|21730.4|21853.21|21733.21|21853.35|21733.35|21850.4|21730.4|10
1629792240000|2021-08-24 08:04:00|21851.94|21731.94|21850.28|21730.28|21852.26|21732.26|21850.28|21730.28|10
1629792250000|2021-08-24 08:04:10|21849.8|21729.8|21852.47|21732.47|21852.47|21732.47|21849.39|21729.39|10
1629792260000|2021-08-24 08:04:20|21851.86|21731.86|21853.69|21733.69|21853.69|21733.69|21851.8|21731.8|10
1629792270000|2021-08-24 08:04:30|21853.63|21733.63|21856.79|21736.79|21856.79|21736.79|21853.63|21733.63|10
1629792280000|2021-08-24 08:04:40|21856.59|21736.59|21860.85|21740.85|21860.85|21740.85|21856.59|21736.59|10
1629792290000|2021-08-24 08:04:50|21861.12|21741.12|21864.48|21744.48|21864.87|21744.87|21861.12|21741.12|10
1629792300000|2021-08-24 08:05:00|21863.51|21743.51|21863.68|21743.68|21863.68|21743.68|21863.05|21743.05|9
1629792310000|2021-08-24 08:05:10|21863.56|21743.56|21870.33|21750.33|21870.33|21750.33|21863.56|21743.56|10
1629792320000|2021-08-24 08:05:20|21870.73|21750.73|21870.52|21750.52|21871.08|21751.08|21869.76|21749.76|10
1629792330000|2021-08-24 08:05:30|21870.6|21750.6|21870.18|21750.18|21870.91|21750.91|21869.8|21749.8|9
1629792340000|2021-08-24 08:05:40|21870.21|21750.21|21872.35|21752.35|21872.63|21752.63|21870.19|21750.19|9
1629792350000|2021-08-24 08:05:50|21872.58|21752.58|21862.55|21742.55|21872.58|21752.58|21862.55|21742.55|10
1629792360000|2021-08-24 08:06:00|21860.53|21740.53|21856.59|21736.59|21860.53|21740.53|21856.59|21736.59|10
1629792370000|2021-08-24 08:06:10|21856.24|21736.24|21855.68|21735.68|21856.59|21736.59|21855.38|21735.38|9
1629792380000|2021-08-24 08:06:20|21855.19|21735.19|21855.03|21735.03|21855.48|21735.48|21854.35|21734.35|10
1629792390000|2021-08-24 08:06:30|21854.93|21734.93|21853.5|21733.5|21854.93|21734.93|21853.5|21733.5|10
1629792400000|2021-08-24 08:06:40|21853.47|21733.47|21850.51|21730.51|21853.47|21733.47|21850.23|21730.23|10
1629792410000|2021-08-24 08:06:50|21850.4|21730.4|21847.42|21727.42|21850.4|21730.4|21846.13|21726.13|10
1629792420000|2021-08-24 08:07:00|21847.26|21727.26|21841.91|21721.91|21847.26|21727.26|21841.91|21721.91|9
1629792430000|2021-08-24 08:07:10|21841.78|21721.78|21837.37|21717.37|21841.78|21721.78|21837.37|21717.37|10
1629792440000|2021-08-24 08:07:20|21837.6|21717.6|21837.98|21717.98|21837.98|21717.98|21837.21|21717.21|9
1629792450000|2021-08-24 08:07:30|21838.02|21718.02|21837.94|21717.94|21838.02|21718.02|21835.46|21715.46|10
1629792460000|2021-08-24 08:07:40|21837.27|21717.27|21836.55|21716.55|21837.74|21717.74|21836.26|21716.26|10
1629792470000|2021-08-24 08:07:50|21836.53|21716.53|21835.72|21715.72|21836.62|21716.62|21835.72|21715.72|9
1629792480000|2021-08-24 08:08:00|21835.64|21715.64|21833.95|21713.95|21836.15|21716.15|21833.95|21713.95|10
1629792490000|2021-08-24 08:08:10|21834|21714|21835.79|21715.79|21836.3|21716.3|21834|21714|8
1629792500000|2021-08-24 08:08:20|21835.8|21715.8|21840.68|21720.68|21840.68|21720.68|21835.8|21715.8|10
1629792510000|2021-08-24 08:08:30|21841.12|21721.12|21842.46|21722.46|21843.03|21723.03|21841|21721|9
1629792520000|2021-08-24 08:08:40|21842.53|21722.53|21840.39|21720.39|21842.53|21722.53|21840.39|21720.39|9
1629792530000|2021-08-24 08:08:50|21839.39|21719.39|21838.76|21718.76|21839.39|21719.39|21838.58|21718.58|10
1629792540000|2021-08-24 08:09:00|21838.69|21718.69|21836.86|21716.86|21838.69|21718.69|21836.69|21716.69|10
1629792550000|2021-08-24 08:09:10|21836.46|21716.46|21836.34|21716.34|21836.59|21716.59|21835.89|21715.89|7
1629792560000|2021-08-24 08:09:20|21836.27|21716.27|21838.4|21718.4|21838.44|21718.44|21836.27|21716.27|10
1629792570000|2021-08-24 08:09:30|21838.53|21718.53|21845.73|21725.73|21845.73|21725.73|21838.53|21718.53|10
1629792580000|2021-08-24 08:09:40|21846.23|21726.23|21850.07|21730.07|21850.07|21730.07|21846.23|21726.23|10
1629792590000|2021-08-24 08:09:50|21850.49|21730.49|21855.75|21735.75|21855.75|21735.75|21850.49|21730.49|10
1629792600000|2021-08-24 08:10:00|21855.82|21735.82|21853.61|21733.61|21855.85|21735.85|21853.54|21733.54|10
1629792610000|2021-08-24 08:10:10|21853.7|21733.7|21855.56|21735.56|21855.73|21735.73|21853.49|21733.49|10
1629792620000|2021-08-24 08:10:20|21855.41|21735.41|21857.78|21737.78|21857.78|21737.78|21855.41|21735.41|10
1629792630000|2021-08-24 08:10:30|21857.79|21737.79|21857.35|21737.35|21857.79|21737.79|21856.76|21736.76|10
1629792640000|2021-08-24 08:10:40|21856.34|21736.34|21855.46|21735.46|21856.87|21736.87|21855.46|21735.46|10
1629792650000|2021-08-24 08:10:50|21855.13|21735.13|21855.92|21735.92|21855.92|21735.92|21854.47|21734.47|10
1629792660000|2021-08-24 08:11:00|21856.08|21736.08|21855.34|21735.34|21856.08|21736.08|21854.92|21734.92|10
1629792670000|2021-08-24 08:11:10|21855.28|21735.28|21856.49|21736.49|21857.22|21737.22|21855.28|21735.28|10
1629792680000|2021-08-24 08:11:20|21856.52|21736.52|21858.74|21738.74|21859.77|21739.77|21856.52|21736.52|10
1629792690000|2021-08-24 08:11:30|21858.71|21738.71|21858.59|21738.59|21858.98|21738.98|21857.62|21737.62|10
1629792700000|2021-08-24 08:11:40|21858.53|21738.53|21856.2|21736.2|21858.53|21738.53|21856.2|21736.2|10
1629792710000|2021-08-24 08:11:50|21856.49|21736.49|21855.53|21735.53|21857.16|21737.16|21855.53|21735.53|10
1629792720000|2021-08-24 08:12:00|21854.56|21734.56|21854.68|21734.68|21854.68|21734.68|21853.18|21733.18|8
1629792730000|2021-08-24 08:12:10|21854.87|21734.87|21856.18|21736.18|21856.18|21736.18|21854.68|21734.68|10
1629792740000|2021-08-24 08:12:20|21856.67|21736.67|21856.78|21736.78|21857.08|21737.08|21855.6|21735.6|10
1629792750000|2021-08-24 08:12:30|21856.74|21736.74|21855.87|21735.87|21856.74|21736.74|21855.29|21735.29|10
1629792760000|2021-08-24 08:12:40|21855.94|21735.94|21856.62|21736.62|21856.9|21736.9|21855.81|21735.81|10
1629792770000|2021-08-24 08:12:50|21856.41|21736.41|21854.38|21734.38|21856.41|21736.41|21854.28|21734.28|7
1629792780000|2021-08-24 08:13:00|21854.12|21734.12|21856.52|21736.52|21856.52|21736.52|21853.83|21733.83|10
1629792790000|2021-08-24 08:13:10|21857.39|21737.39|21854.25|21734.25|21858.04|21738.04|21854.14|21734.14|10
1629792800000|2021-08-24 08:13:20|21854.11|21734.11|21853.44|21733.44|21855.12|21735.12|21853.44|21733.44|10
1629792810000|2021-08-24 08:13:30|21853.59|21733.59|21854.39|21734.39|21854.39|21734.39|21852.99|21732.99|9
1629792820000|2021-08-24 08:13:40|21852.91|21732.91|21851.66|21731.66|21852.91|21732.91|21851|21731|10
1629792830000|2021-08-24 08:13:50|21851.62|21731.62|21851.4|21731.4|21852.01|21732.01|21850.5|21730.5|9
1629792840000|2021-08-24 08:14:00|21851.5|21731.5|21853.39|21733.39|21853.94|21733.94|21851.5|21731.5|9
1629792850000|2021-08-24 08:14:10|21853.09|21733.09|21850.4|21730.4|21853.09|21733.09|21850.25|21730.25|10
1629792860000|2021-08-24 08:14:20|21850.42|21730.42|21849.59|21729.59|21850.42|21730.42|21849.35|21729.35|10
1629792870000|2021-08-24 08:14:30|21849.6|21729.6|21847.18|21727.18|21849.6|21729.6|21847.18|21727.18|10
1629792880000|2021-08-24 08:14:40|21847.74|21727.74|21846.07|21726.07|21847.74|21727.74|21845.94|21725.94|9
1629792890000|2021-08-24 08:14:50|21845.11|21725.11|21841.77|21721.77|21845.11|21725.11|21841.77|21721.77|10
1629792900000|2021-08-24 08:15:00|21841.92|21721.92|21843.02|21723.02|21843.02|21723.02|21841.82|21721.82|8
1629792910000|2021-08-24 08:15:10|21844.12|21724.12|21845.21|21725.21|21845.31|21725.31|21843.8|21723.8|10
1629792920000|2021-08-24 08:15:20|21845.28|21725.28|21843.88|21723.88|21845.31|21725.31|21843.88|21723.88|10
1629792930000|2021-08-24 08:15:30|21843.81|21723.81|21843.91|21723.91|21843.91|21723.91|21842.46|21722.46|9
1629792940000|2021-08-24 08:15:40|21845.22|21725.22|21847.11|21727.11|21848.67|21728.67|21845.22|21725.22|10
1629792950000|2021-08-24 08:15:50|21847.51|21727.51|21846.33|21726.33|21847.51|21727.51|21846.06|21726.06|10
1629792960000|2021-08-24 08:16:00|21846.73|21726.73|21844.99|21724.99|21846.73|21726.73|21844.69|21724.69|10
1629792970000|2021-08-24 08:16:10|21844.98|21724.98|21845.76|21725.76|21845.76|21725.76|21844.44|21724.44|8
1629792980000|2021-08-24 08:16:20|21845.83|21725.83|21845.94|21725.94|21846.39|21726.39|21845.39|21725.39|10
1629792990000|2021-08-24 08:16:30|21845.59|21725.59|21841.97|21721.97|21845.59|21725.59|21841.93|21721.93|9
1629793000000|2021-08-24 08:16:40|21840.65|21720.65|21832.93|21712.93|21840.65|21720.65|21832.93|21712.93|10
1629793010000|2021-08-24 08:16:50|21832.98|21712.98|21829.67|21709.67|21832.98|21712.98|21829.43|21709.43|10
1629793020000|2021-08-24 08:17:00|21829.57|21709.57|21825.85|21705.85|21829.57|21709.57|21825.85|21705.85|9
1629793030000|2021-08-24 08:17:10|21825.96|21705.96|21824.07|21704.07|21826.63|21706.63|21824.07|21704.07|9
1629793040000|2021-08-24 08:17:20|21824.11|21704.11|21821.44|21701.44|21824.11|21704.11|21821.44|21701.44|9
1629793050000|2021-08-24 08:17:30|21820.86|21700.86|21819.58|21699.58|21820.89|21700.89|21819.58|21699.58|10
1629793060000|2021-08-24 08:17:40|21820.17|21700.17|21818.81|21698.81|21820.66|21700.66|21818.81|21698.81|9
1629793070000|2021-08-24 08:17:50|21819.1|21699.1|21818.7|21698.7|21819.1|21699.1|21817.41|21697.41|10
1629793080000|2021-08-24 08:18:00|21817.86|21697.86|21807.63|21687.63|21817.86|21697.86|21807.63|21687.63|10
1629793090000|2021-08-24 08:18:10|21807.13|21687.13|21806.39|21686.39|21807.13|21687.13|21805.71|21685.71|10
1629793100000|2021-08-24 08:18:20|21806.65|21686.65|21804.49|21684.49|21806.65|21686.65|21803.17|21683.17|10
1629793110000|2021-08-24 08:18:30|21804.08|21684.08|21798.25|21678.25|21804.24|21684.24|21798.25|21678.25|10
1629793120000|2021-08-24 08:18:40|21794.81|21674.81|21784.76|21664.76|21794.81|21674.81|21784.76|21664.76|10
1629793130000|2021-08-24 08:18:50|21784.03|21664.03|21781.18|21661.18|21785.84|21665.84|21780.49|21660.49|10
1629793140000|2021-08-24 08:19:00|21781.21|21661.21|21785|21665|21785.32|21665.32|21781.19|21661.19|10
1629793150000|2021-08-24 08:19:10|21784.69|21664.69|21788.35|21668.35|21788.35|21668.35|21784.69|21664.69|10
1629793160000|2021-08-24 08:19:20|21788.77|21668.77|21791.54|21671.54|21791.54|21671.54|21788.39|21668.39|10
1629793170000|2021-08-24 08:19:30|21791.53|21671.53|21794.61|21674.61|21794.61|21674.61|21791.53|21671.53|10
1629793180000|2021-08-24 08:19:40|21793.47|21673.47|21798.99|21678.99|21798.99|21678.99|21793.47|21673.47|10
1629793190000|2021-08-24 08:19:50|21799|21679|21799.71|21679.71|21801.02|21681.02|21799|21679|10
1629793200000|2021-08-24 08:20:00|21799.7|21679.7|21795.07|21675.07|21799.7|21679.7|21795.07|21675.07|9
1629793210000|2021-08-24 08:20:10|21795.01|21675.01|21789.82|21669.82|21795.01|21675.01|21789.82|21669.82|10
1629793220000|2021-08-24 08:20:20|21789.38|21669.38|21787.03|21667.03|21790.03|21670.03|21787.03|21667.03|10
1629793230000|2021-08-24 08:20:30|21786.5|21666.5|21789.68|21669.68|21789.68|21669.68|21786.5|21666.5|9
1629793240000|2021-08-24 08:20:40|21789.7|21669.7|21791.51|21671.51|21791.51|21671.51|21789.7|21669.7|8
1629793250000|2021-08-24 08:20:50|21791.88|21671.88|21794.92|21674.92|21794.92|21674.92|21791.88|21671.88|10
1629793260000|2021-08-24 08:21:00|21795.14|21675.14|21797.43|21677.43|21797.43|21677.43|21794.79|21674.79|9
1629793270000|2021-08-24 08:21:10|21795.96|21675.96|21799.2|21679.2|21799.2|21679.2|21795.96|21675.96|10
1629793280000|2021-08-24 08:21:20|21799.92|21679.92|21802.36|21682.36|21802.36|21682.36|21799.83|21679.83|10
1629793290000|2021-08-24 08:21:30|21801.1|21681.1|21802.41|21682.41|21803.78|21683.78|21801.1|21681.1|10
1629793300000|2021-08-24 08:21:40|21802|21682|21799.89|21679.89|21802|21682|21799.89|21679.89|9
1629793310000|2021-08-24 08:21:50|21798.74|21678.74|21796.72|21676.72|21798.74|21678.74|21796.12|21676.12|9
1629793320000|2021-08-24 08:22:00|21795.89|21675.89|21794.06|21674.06|21795.89|21675.89|21793.35|21673.35|10
1629793330000|2021-08-24 08:22:10|21793.32|21673.32|21788.66|21668.66|21793.74|21673.74|21788.66|21668.66|10
1629793340000|2021-08-24 08:22:20|21788.81|21668.81|21786.52|21666.52|21788.81|21668.81|21786.12|21666.12|10
1629793350000|2021-08-24 08:22:30|21786.64|21666.64|21790.6|21670.6|21790.6|21670.6|21786.64|21666.64|10
1629793360000|2021-08-24 08:22:40|21790.2|21670.2|21792.24|21672.24|21792.24|21672.24|21790.2|21670.2|8
1629793370000|2021-08-24 08:22:50|21792.42|21672.42|21791.75|21671.75|21792.65|21672.65|21790.52|21670.52|10
1629793380000|2021-08-24 08:23:00|21791.72|21671.72|21791.03|21671.03|21791.78|21671.78|21790.86|21670.86|9
1629793390000|2021-08-24 08:23:10|21791|21671|21791.85|21671.85|21791.85|21671.85|21791|21671|10
1629793400000|2021-08-24 08:23:20|21792.35|21672.35|21793.29|21673.29|21793.84|21673.84|21792.35|21672.35|9
1629793410000|2021-08-24 08:23:30|21792.37|21672.37|21793.74|21673.74|21793.74|21673.74|21792.37|21672.37|10
1629793420000|2021-08-24 08:23:40|21795.07|21675.07|21795.72|21675.72|21795.72|21675.72|21795.07|21675.07|6
1629793430000|2021-08-24 08:23:50|21795.59|21675.59|21792.66|21672.66|21795.72|21675.72|21792.66|21672.66|10
1629793440000|2021-08-24 08:24:00|21792.9|21672.9|21793.15|21673.15|21795.05|21675.05|21792.9|21672.9|9
1629793450000|2021-08-24 08:24:10|21792.88|21672.88|21791.71|21671.71|21792.88|21672.88|21791.71|21671.71|9
1629793460000|2021-08-24 08:24:20|21792.03|21672.03|21790.77|21670.77|21792.03|21672.03|21790.77|21670.77|8
1629793470000|2021-08-24 08:24:30|21790.63|21670.63|21789.93|21669.93|21791.55|21671.55|21789.93|21669.93|10
1629793480000|2021-08-24 08:24:40|21788.95|21668.95|21785.85|21665.85|21788.95|21668.95|21785.85|21665.85|8
1629793490000|2021-08-24 08:24:50|21785.84|21665.84|21784.93|21664.93|21785.84|21665.84|21784.76|21664.76|9
1629793500000|2021-08-24 08:25:00|21784.8|21664.8|21787.05|21667.05|21787.05|21667.05|21784.49|21664.49|10
1629793510000|2021-08-24 08:25:10|21787.07|21667.07|21788.57|21668.57|21788.57|21668.57|21787.07|21667.07|10
1629793520000|2021-08-24 08:25:20|21788.47|21668.47|21785.94|21665.94|21788.47|21668.47|21785.94|21665.94|10
1629793530000|2021-08-24 08:25:30|21787.16|21667.16|21785|21665|21787.25|21667.25|21784.86|21664.86|9
1629793540000|2021-08-24 08:25:40|21783.82|21663.82|21781.52|21661.52|21783.82|21663.82|21781.52|21661.52|10
1629793550000|2021-08-24 08:25:50|21781.7|21661.7|21781.55|21661.55|21781.7|21661.7|21781.32|21661.32|10
1629793560000|2021-08-24 08:26:00|21781.59|21661.59|21783|21663|21783|21663|21781.59|21661.59|10
1629793570000|2021-08-24 08:26:10|21783.04|21663.04|21783.54|21663.54|21783.62|21663.62|21783.01|21663.01|9
1629793580000|2021-08-24 08:26:20|21784.32|21664.32|21784.86|21664.86|21786.17|21666.17|21784.3|21664.3|9
1629793590000|2021-08-24 08:26:30|21784.67|21664.67|21784.31|21664.31|21784.67|21664.67|21784.31|21664.31|9
1629793600000|2021-08-24 08:26:40|21784.37|21664.37|21784.55|21664.55|21784.59|21664.59|21784.02|21664.02|8
1629793610000|2021-08-24 08:26:50|21784.65|21664.65|21784.82|21664.82|21785.18|21665.18|21784.65|21664.65|9
1629793620000|2021-08-24 08:27:00|21784.69|21664.69|21785.16|21665.16|21785.4|21665.4|21784.5|21664.5|9
1629793630000|2021-08-24 08:27:10|21783.84|21663.84|21785.54|21665.54|21786.23|21666.23|21783.84|21663.84|9
1629793640000|2021-08-24 08:27:20|21786.87|21666.87|21785.55|21665.55|21787.06|21667.06|21785.55|21665.55|10
1629793650000|2021-08-24 08:27:30|21785.53|21665.53|21785.7|21665.7|21787.33|21667.33|21785.53|21665.53|9
1629793660000|2021-08-24 08:27:40|21785.84|21665.84|21786.3|21666.3|21786.77|21666.77|21785.84|21665.84|8
1629793670000|2021-08-24 08:27:50|21786.64|21666.64|21788.22|21668.22|21788.62|21668.62|21786.64|21666.64|10
1629793680000|2021-08-24 08:28:00|21788.21|21668.21|21789.29|21669.29|21789.57|21669.57|21788.21|21668.21|10
1629793690000|2021-08-24 08:28:10|21789.19|21669.19|21788|21668|21789.19|21669.19|21787.95|21667.95|9
1629793700000|2021-08-24 08:28:20|21788.05|21668.05|21786.96|21666.96|21788.35|21668.35|21786.94|21666.94|9
1629793710000|2021-08-24 08:28:30|21786.42|21666.42|21784.14|21664.14|21786.42|21666.42|21784.14|21664.14|9
1629793720000|2021-08-24 08:28:40|21783.92|21663.92|21782.31|21662.31|21783.92|21663.92|21782.31|21662.31|9
1629793730000|2021-08-24 08:28:50|21782.01|21662.01|21775.94|21655.94|21782.01|21662.01|21775.44|21655.44|10
1629793740000|2021-08-24 08:29:00|21775.93|21655.93|21776.61|21656.61|21777.59|21657.59|21775.76|21655.76|10
1629793750000|2021-08-24 08:29:10|21776.6|21656.6|21773.03|21653.03|21777.39|21657.39|21772.69|21652.69|10
1629793760000|2021-08-24 08:29:20|21772.97|21652.97|21773.71|21653.71|21774.03|21654.03|21772.97|21652.97|9
1629793770000|2021-08-24 08:29:30|21773.4|21653.4|21771.26|21651.26|21774.09|21654.09|21771.26|21651.26|10
1629793780000|2021-08-24 08:29:40|21770.85|21650.85|21770.48|21650.48|21770.85|21650.85|21769.86|21649.86|9
1629793790000|2021-08-24 08:29:50|21771.46|21651.46|21772.35|21652.35|21772.35|21652.35|21770.75|21650.75|10
1629793800000|2021-08-24 08:30:00|21772.07|21652.07|21774.55|21654.55|21774.55|21654.55|21770.33|21650.33|9
1629793810000|2021-08-24 08:30:10|21772.9|21652.9|21777.68|21657.68|21778.26|21658.26|21772.9|21652.9|10
1629793820000|2021-08-24 08:30:20|21777.76|21657.76|21779.97|21659.97|21779.97|21659.97|21777.76|21657.76|10
1629793830000|2021-08-24 08:30:30|21780.21|21660.21|21779.91|21659.91|21781.41|21661.41|21779.51|21659.51|10
1629793840000|2021-08-24 08:30:40|21779.89|21659.89|21782.08|21662.08|21782.17|21662.17|21779.55|21659.55|10
1629793850000|2021-08-24 08:30:50|21783.11|21663.11|21785.99|21665.99|21785.99|21665.99|21783.1|21663.1|10
1629793860000|2021-08-24 08:31:00|21786.12|21666.12|21786.12|21666.12|21787.13|21667.13|21786.12|21666.12|9
1629793870000|2021-08-24 08:31:10|21785.84|21665.84|21787.27|21667.27|21787.27|21667.27|21785.18|21665.18|10
1629793880000|2021-08-24 08:31:20|21787.13|21667.13|21788.65|21668.65|21789.64|21669.64|21787.13|21667.13|10
1629793890000|2021-08-24 08:31:30|21788.94|21668.94|21790.13|21670.13|21790.67|21670.67|21788.94|21668.94|9
1629793900000|2021-08-24 08:31:40|21790.26|21670.26|21791.78|21671.78|21791.78|21671.78|21790.26|21670.26|10
1629793910000|2021-08-24 08:31:50|21791.75|21671.75|21796.52|21676.52|21796.52|21676.52|21791.75|21671.75|10
1629793920000|2021-08-24 08:32:00|21796.41|21676.41|21798.14|21678.14|21798.14|21678.14|21795|21675|10
1629793930000|2021-08-24 08:32:10|21798.22|21678.22|21801.46|21681.46|21801.46|21681.46|21798.22|21678.22|10
1629793940000|2021-08-24 08:32:20|21801.63|21681.63|21802.89|21682.89|21803.55|21683.55|21801.58|21681.58|10
1629793950000|2021-08-24 08:32:30|21802.78|21682.78|21803.45|21683.45|21803.45|21683.45|21800.75|21680.75|10
1629793960000|2021-08-24 08:32:40|21803.33|21683.33|21804.32|21684.32|21804.32|21684.32|21802.62|21682.62|9
1629793970000|2021-08-24 08:32:50|21804.43|21684.43|21805.59|21685.59|21805.59|21685.59|21804.43|21684.43|10
1629793980000|2021-08-24 08:33:00|21805.51|21685.51|21807.38|21687.38|21807.38|21687.38|21805.51|21685.51|10
1629793990000|2021-08-24 08:33:10|21807.36|21687.36|21810.28|21690.28|21810.28|21690.28|21807.33|21687.33|9
1629794000000|2021-08-24 08:33:20|21810.65|21690.65|21809.72|21689.72|21811.01|21691.01|21809.72|21689.72|9
1629794010000|2021-08-24 08:33:30|21809.91|21689.91|21812.66|21692.66|21812.66|21692.66|21809.91|21689.91|9
1629794020000|2021-08-24 08:33:40|21811.73|21691.73|21809.67|21689.67|21811.73|21691.73|21809.67|21689.67|10
1629794030000|2021-08-24 08:33:50|21809.62|21689.62|21809.15|21689.15|21809.67|21689.67|21808.95|21688.95|10
1629794040000|2021-08-24 08:34:00|21809.27|21689.27|21809.85|21689.85|21810.01|21690.01|21808.36|21688.36|9
1629794050000|2021-08-24 08:34:10|21809.54|21689.54|21807.9|21687.9|21809.54|21689.54|21807.9|21687.9|10
1629794060000|2021-08-24 08:34:20|21807.75|21687.75|21806.19|21686.19|21807.75|21687.75|21806.19|21686.19|9
1629794070000|2021-08-24 08:34:30|21806.27|21686.27|21806.74|21686.74|21806.74|21686.74|21806.21|21686.21|8
1629794080000|2021-08-24 08:34:40|21806.72|21686.72|21806.4|21686.4|21806.72|21686.72|21806.21|21686.21|9
1629794090000|2021-08-24 08:34:50|21806.33|21686.33|21808.5|21688.5|21808.5|21688.5|21806.33|21686.33|9
1629794100000|2021-08-24 08:35:00|21808.24|21688.24|21807.68|21687.68|21808.74|21688.74|21807.67|21687.67|10
1629794110000|2021-08-24 08:35:10|21807.97|21687.97|21809.78|21689.78|21809.78|21689.78|21807.82|21687.82|9
1629794120000|2021-08-24 08:35:20|21809.38|21689.38|21814.11|21694.11|21814.11|21694.11|21809.38|21689.38|10
1629794130000|2021-08-24 08:35:30|21816.09|21696.09|21814.71|21694.71|21816.09|21696.09|21814.37|21694.37|9
1629794140000|2021-08-24 08:35:40|21815.02|21695.02|21816.22|21696.22|21816.84|21696.84|21815.02|21695.02|9
1629794150000|2021-08-24 08:35:50|21816.97|21696.97|21816.87|21696.87|21817.29|21697.29|21816.86|21696.86|8
1629794160000|2021-08-24 08:36:00|21817.13|21697.13|21817.02|21697.02|21817.61|21697.61|21816.87|21696.87|10
1629794170000|2021-08-24 08:36:10|21817.08|21697.08|21817.08|21697.08|21817.37|21697.37|21817.08|21697.08|9
1629794180000|2021-08-24 08:36:20|21817.06|21697.06|21818|21698|21818|21698|21816.59|21696.59|10
1629794190000|2021-08-24 08:36:30|21817.58|21697.58|21821.52|21701.52|21821.7|21701.7|21817.58|21697.58|9
1629794200000|2021-08-24 08:36:40|21821.19|21701.19|21818.83|21698.83|21821.19|21701.19|21818.83|21698.83|10
1629794210000|2021-08-24 08:36:50|21818.75|21698.75|21818.03|21698.03|21818.75|21698.75|21818.03|21698.03|10
1629794220000|2021-08-24 08:37:00|21817.71|21697.71|21817.96|21697.96|21819.24|21699.24|21817.71|21697.71|9
1629794230000|2021-08-24 08:37:10|21818.03|21698.03|21818.14|21698.14|21818.72|21698.72|21818.03|21698.03|10
1629794240000|2021-08-24 08:37:20|21817.99|21697.99|21817.71|21697.71|21818.12|21698.12|21817.6|21697.6|10
1629794250000|2021-08-24 08:37:30|21817.49|21697.49|21817.28|21697.28|21817.53|21697.53|21816.14|21696.14|10
1629794260000|2021-08-24 08:37:40|21816.99|21696.99|21819.78|21699.78|21819.78|21699.78|21816.37|21696.37|9
1629794270000|2021-08-24 08:37:50|21819.98|21699.98|21821.84|21701.84|21821.93|21701.93|21819.97|21699.97|9
1629794280000|2021-08-24 08:38:00|21821.39|21701.39|21822.04|21702.04|21822.08|21702.08|21821.3|21701.3|9
1629794290000|2021-08-24 08:38:10|21822.76|21702.76|21825.17|21705.17|21825.32|21705.32|21822.76|21702.76|10
1629794300000|2021-08-24 08:38:20|21825.29|21705.29|21825.63|21705.63|21825.63|21705.63|21824.34|21704.34|9
1629794310000|2021-08-24 08:38:30|21825.61|21705.61|21827.15|21707.15|21827.77|21707.77|21825.61|21705.61|9
1629794320000|2021-08-24 08:38:40|21828.41|21708.41|21830.01|21710.01|21830.01|21710.01|21828.41|21708.41|10
1629794330000|2021-08-24 08:38:50|21828.54|21708.54|21829.46|21709.46|21829.46|21709.46|21828.54|21708.54|7
1629794340000|2021-08-24 08:39:00|21829.38|21709.38|21828.71|21708.71|21829.38|21709.38|21828.17|21708.17|8
1629794350000|2021-08-24 08:39:10|21830.03|21710.03|21828.07|21708.07|21830.03|21710.03|21828.07|21708.07|9
1629794360000|2021-08-24 08:39:20|21828.23|21708.23|21827.29|21707.29|21828.23|21708.23|21827.29|21707.29|10
1629794370000|2021-08-24 08:39:30|21826.96|21706.96|21828.48|21708.48|21828.48|21708.48|21826.46|21706.46|9
1629794380000|2021-08-24 08:39:40|21828.68|21708.68|21829.03|21709.03|21829.04|21709.04|21828.49|21708.49|9
1629794390000|2021-08-24 08:39:50|21829.85|21709.85|21830.78|21710.78|21830.81|21710.81|21829.4|21709.4|8
1629794400000|2021-08-24 08:40:00|21830.75|21710.75|21831.56|21711.56|21831.56|21711.56|21830.75|21710.75|9
1629794410000|2021-08-24 08:40:10|21831.58|21711.58|21831.23|21711.23|21831.83|21711.83|21831.11|21711.11|9
1629794420000|2021-08-24 08:40:20|21831.41|21711.41|21833.49|21713.49|21833.51|21713.51|21831.41|21711.41|9
1629794430000|2021-08-24 08:40:30|21833.41|21713.41|21834.07|21714.07|21834.07|21714.07|21833.37|21713.37|10
1629794440000|2021-08-24 08:40:40|21834.23|21714.23|21831.93|21711.93|21834.33|21714.33|21831.92|21711.92|10
1629794450000|2021-08-24 08:40:50|21832.48|21712.48|21831.49|21711.49|21832.48|21712.48|21831.12|21711.12|9
1629794460000|2021-08-24 08:41:00|21831.64|21711.64|21829.39|21709.39|21831.69|21711.69|21829.39|21709.39|10
1629794470000|2021-08-24 08:41:10|21829.56|21709.56|21827.05|21707.05|21829.56|21709.56|21826.04|21706.04|8
1629794480000|2021-08-24 08:41:20|21826.87|21706.87|21823.83|21703.83|21826.87|21706.87|21823.14|21703.14|9
1629794490000|2021-08-24 08:41:30|21823.49|21703.49|21823.88|21703.88|21824.63|21704.63|21823.32|21703.32|10
1629794500000|2021-08-24 08:41:40|21823.96|21703.96|21823.42|21703.42|21824.19|21704.19|21823.42|21703.42|9
1629794510000|2021-08-24 08:41:50|21823.46|21703.46|21822.46|21702.46|21823.69|21703.69|21822.38|21702.38|9
1629794520000|2021-08-24 08:42:00|21822.54|21702.54|21820.4|21700.4|21823.89|21703.89|21820.4|21700.4|10
1629794530000|2021-08-24 08:42:10|21820.9|21700.9|21819.47|21699.47|21820.9|21700.9|21819.43|21699.43|10
1629794540000|2021-08-24 08:42:20|21819.38|21699.38|21816.07|21696.07|21819.38|21699.38|21816.07|21696.07|10
1629794550000|2021-08-24 08:42:30|21815.54|21695.54|21814.39|21694.39|21815.54|21695.54|21814.01|21694.01|10
1629794560000|2021-08-24 08:42:40|21814.5|21694.5|21812.69|21692.69|21814.5|21694.5|21812.43|21692.43|10
1629794570000|2021-08-24 08:42:50|21812.7|21692.7|21810.21|21690.21|21812.7|21692.7|21809.82|21689.82|10
1629794580000|2021-08-24 08:43:00|21810.62|21690.62|21809.76|21689.76|21810.79|21690.79|21809.76|21689.76|8
1629794590000|2021-08-24 08:43:10|21811.01|21691.01|21810.77|21690.77|21811.34|21691.34|21810.77|21690.77|10
1629794600000|2021-08-24 08:43:20|21810.81|21690.81|21813.17|21693.17|21813.18|21693.18|21810.22|21690.22|10
1629794610000|2021-08-24 08:43:30|21811.83|21691.83|21812.79|21692.79|21812.86|21692.86|21811.07|21691.07|10
1629794620000|2021-08-24 08:43:40|21812.77|21692.77|21812.9|21692.9|21813.32|21693.32|21812.77|21692.77|9
1629794630000|2021-08-24 08:43:50|21813.04|21693.04|21811.14|21691.14|21813.04|21693.04|21809.67|21689.67|8
1629794640000|2021-08-24 08:44:00|21809.82|21689.82|21809.61|21689.61|21811.13|21691.13|21809.61|21689.61|10
1629794650000|2021-08-24 08:44:10|21809.54|21689.54|21809.76|21689.76|21810.26|21690.26|21809.54|21689.54|8
1629794660000|2021-08-24 08:44:20|21809.7|21689.7|21810.3|21690.3|21810.77|21690.77|21809.11|21689.11|8
1629794670000|2021-08-24 08:44:30|21810.26|21690.26|21808.85|21688.85|21810.39|21690.39|21808.85|21688.85|8
1629794680000|2021-08-24 08:44:40|21808.88|21688.88|21809.52|21689.52|21809.53|21689.53|21808.82|21688.82|8
1629794690000|2021-08-24 08:44:50|21809.51|21689.51|21809.07|21689.07|21809.51|21689.51|21809.07|21689.07|8
1629794700000|2021-08-24 08:45:00|21808.95|21688.95|21808.69|21688.69|21810.52|21690.52|21808.69|21688.69|9
1629794710000|2021-08-24 08:45:10|21808.73|21688.73|21805.96|21685.96|21808.73|21688.73|21805.96|21685.96|9
1629794720000|2021-08-24 08:45:20|21805.87|21685.87|21806.2|21686.2|21806.34|21686.34|21805.87|21685.87|8
1629794730000|2021-08-24 08:45:30|21806.23|21686.23|21808.72|21688.72|21808.72|21688.72|21806.23|21686.23|9
1629794740000|2021-08-24 08:45:40|21808.75|21688.75|21807.21|21687.21|21808.75|21688.75|21807.03|21687.03|9
1629794750000|2021-08-24 08:45:50|21807.39|21687.39|21808.18|21688.18|21808.63|21688.63|21806.87|21686.87|10
1629794760000|2021-08-24 08:46:00|21808.06|21688.06|21806.26|21686.26|21808.06|21688.06|21805.69|21685.69|9
1629794770000|2021-08-24 08:46:10|21806.11|21686.11|21802.93|21682.93|21806.11|21686.11|21802.93|21682.93|10
1629794780000|2021-08-24 08:46:20|21802.99|21682.99|21802.67|21682.67|21803.36|21683.36|21802.16|21682.16|10
1629794790000|2021-08-24 08:46:30|21802.52|21682.52|21800.9|21680.9|21802.68|21682.68|21800.74|21680.74|8
1629794800000|2021-08-24 08:46:40|21800.53|21680.53|21797.46|21677.46|21800.93|21680.93|21797.46|21677.46|9
1629794810000|2021-08-24 08:46:50|21797.16|21677.16|21794.82|21674.82|21797.16|21677.16|21794.8|21674.8|8
1629794820000|2021-08-24 08:47:00|21794.45|21674.45|21795.12|21675.12|21795.28|21675.28|21793.93|21673.93|9
1629794830000|2021-08-24 08:47:10|21795.14|21675.14|21794.11|21674.11|21795.14|21675.14|21793.74|21673.74|10
1629794840000|2021-08-24 08:47:20|21793.56|21673.56|21794.18|21674.18|21794.35|21674.35|21793.2|21673.2|7
1629794850000|2021-08-24 08:47:30|21792.88|21672.88|21792.4|21672.4|21792.89|21672.89|21791.95|21671.95|9
1629794860000|2021-08-24 08:47:40|21793.9|21673.9|21791.94|21671.94|21793.9|21673.9|21791.94|21671.94|9
1629794870000|2021-08-24 08:47:50|21792.05|21672.05|21790.93|21670.93|21793.54|21673.54|21788.1|21668.1|10
1629794880000|2021-08-24 08:48:00|21791.58|21671.58|21801.92|21681.92|21802.36|21682.36|21791.42|21671.42|10
1629794890000|2021-08-24 08:48:10|21803.33|21683.33|21811.01|21691.01|21811.01|21691.01|21803.33|21683.33|10
1629794900000|2021-08-24 08:48:20|21810.82|21690.82|21812.76|21692.76|21812.86|21692.86|21810.82|21690.82|9
1629794910000|2021-08-24 08:48:30|21812.89|21692.89|21814.89|21694.89|21814.89|21694.89|21812.83|21692.83|9
1629794920000|2021-08-24 08:48:40|21814.68|21694.68|21811.4|21691.4|21814.68|21694.68|21811.35|21691.35|10
1629794930000|2021-08-24 08:48:50|21812.67|21692.67|21816.82|21696.82|21816.82|21696.82|21812.67|21692.67|9
1629794940000|2021-08-24 08:49:00|21817.19|21697.19|21816.34|21696.34|21817.19|21697.19|21815.94|21695.94|9
1629794950000|2021-08-24 08:49:10|21816.37|21696.37|21816.72|21696.72|21816.8|21696.8|21816.37|21696.37|10
1629794960000|2021-08-24 08:49:20|21816.46|21696.46|21819.16|21699.16|21819.16|21699.16|21816.37|21696.37|9
1629794970000|2021-08-24 08:49:30|21819.06|21699.06|21813.7|21693.7|21819.06|21699.06|21813.7|21693.7|10
1629794980000|2021-08-24 08:49:40|21813.73|21693.73|21810.09|21690.09|21813.73|21693.73|21809.7|21689.7|10
1629794990000|2021-08-24 08:49:50|21810.93|21690.93|21814.17|21694.17|21814.17|21694.17|21810.93|21690.93|9
1629795000000|2021-08-24 08:50:00|21814.55|21694.55|21812.94|21692.94|21814.55|21694.55|21812.94|21692.94|9
1629795010000|2021-08-24 08:50:10|21812.76|21692.76|21812.88|21692.88|21813.33|21693.33|21812.76|21692.76|10
1629795020000|2021-08-24 08:50:20|21812.55|21692.55|21809.85|21689.85|21812.55|21692.55|21809.85|21689.85|10
1629795030000|2021-08-24 08:50:30|21809.05|21689.05|21808.56|21688.56|21809.05|21689.05|21808.56|21688.56|7
1629795040000|2021-08-24 08:50:40|21806.95|21686.95|21808.33|21688.33|21809.89|21689.89|21806.95|21686.95|8
1629795050000|2021-08-24 08:50:50|21808.4|21688.4|21804.92|21684.92|21808.66|21688.66|21804.92|21684.92|9
1629795060000|2021-08-24 08:51:00|21805.32|21685.32|21801.29|21681.29|21805.32|21685.32|21801.29|21681.29|9
1629795070000|2021-08-24 08:51:10|21801.47|21681.47|21798.89|21678.89|21801.55|21681.55|21798.89|21678.89|9
1629795080000|2021-08-24 08:51:20|21798.88|21678.88|21796.8|21676.8|21798.88|21678.88|21796.8|21676.8|9
1629795090000|2021-08-24 08:51:30|21796.75|21676.75|21797.61|21677.61|21797.87|21677.87|21796.65|21676.65|10
1629795100000|2021-08-24 08:51:40|21796.12|21676.12|21796.44|21676.44|21796.78|21676.78|21796.05|21676.05|9
1629795110000|2021-08-24 08:51:50|21796.33|21676.33|21794.6|21674.6|21796.33|21676.33|21794.54|21674.54|9
1629795120000|2021-08-24 08:52:00|21794.8|21674.8|21794.54|21674.54|21795.06|21675.06|21794.54|21674.54|9
1629795130000|2021-08-24 08:52:10|21794.79|21674.79|21793.8|21673.8|21795.89|21675.89|21793.8|21673.8|10
1629795140000|2021-08-24 08:52:20|21793.79|21673.79|21787.46|21667.46|21793.8|21673.8|21787.23|21667.23|10
1629795150000|2021-08-24 08:52:30|21786.62|21666.62|21786.86|21666.86|21788.52|21668.52|21786.04|21666.04|8
1629795160000|2021-08-24 08:52:40|21786.81|21666.81|21787.54|21667.54|21787.54|21667.54|21786.81|21666.81|10
1629795170000|2021-08-24 08:52:50|21787.62|21667.62|21785.2|21665.2|21787.75|21667.75|21785.2|21665.2|8
1629795180000|2021-08-24 08:53:00|21785.26|21665.26|21784.38|21664.38|21785.26|21665.26|21783.68|21663.68|10
1629795190000|2021-08-24 08:53:10|21784.7|21664.7|21782.65|21662.65|21784.7|21664.7|21782.65|21662.65|10
1629795200000|2021-08-24 08:53:20|21782.61|21662.61|21779.84|21659.84|21782.78|21662.78|21779.84|21659.84|10
1629795210000|2021-08-24 08:53:30|21777.53|21657.53|21777.22|21657.22|21777.53|21657.53|21776.89|21656.89|10
1629795220000|2021-08-24 08:53:40|21777.11|21657.11|21777.24|21657.24|21778.37|21658.37|21777.07|21657.07|10
1629795230000|2021-08-24 08:53:50|21777.49|21657.49|21774.56|21654.56|21777.57|21657.57|21774.28|21654.28|10
1629795240000|2021-08-24 08:54:00|21773.88|21653.88|21775.96|21655.96|21775.96|21655.96|21773.45|21653.45|10
1629795250000|2021-08-24 08:54:10|21776.19|21656.19|21775.52|21655.52|21776.89|21656.89|21775.52|21655.52|10
1629795260000|2021-08-24 08:54:20|21775.31|21655.31|21773.12|21653.12|21776.31|21656.31|21773.12|21653.12|10
1629795270000|2021-08-24 08:54:30|21772.28|21652.28|21773|21653|21773.27|21653.27|21771.96|21651.96|10
1629795280000|2021-08-24 08:54:40|21773.01|21653.01|21775.08|21655.08|21775.08|21655.08|21773.01|21653.01|9
1629795290000|2021-08-24 08:54:50|21775.24|21655.24|21776.01|21656.01|21776.01|21656.01|21774.26|21654.26|7
1629795300000|2021-08-24 08:55:00|21776.77|21656.77|21776.48|21656.48|21777.45|21657.45|21776.48|21656.48|8
1629795310000|2021-08-24 08:55:10|21776.5|21656.5|21778.6|21658.6|21778.6|21658.6|21776.5|21656.5|9
1629795320000|2021-08-24 08:55:20|21778.53|21658.53|21779.07|21659.07|21780.08|21660.08|21778.53|21658.53|7
1629795330000|2021-08-24 08:55:30|21778.98|21658.98|21782.9|21662.9|21782.9|21662.9|21778.98|21658.98|10
1629795340000|2021-08-24 08:55:40|21782.71|21662.71|21783|21663|21783.4|21663.4|21782.14|21662.14|9
1629795350000|2021-08-24 08:55:50|21782.92|21662.92|21785.26|21665.26|21785.26|21665.26|21782.89|21662.89|10
1629795360000|2021-08-24 08:56:00|21785.77|21665.77|21787.23|21667.23|21787.29|21667.29|21785.69|21665.69|10
1629795370000|2021-08-24 08:56:10|21787.62|21667.62|21784.8|21664.8|21787.72|21667.72|21784.8|21664.8|9
1629795380000|2021-08-24 08:56:20|21784.93|21664.93|21784.38|21664.38|21784.98|21664.98|21783.85|21663.85|9
1629795390000|2021-08-24 08:56:30|21784.2|21664.2|21785.94|21665.94|21786.15|21666.15|21784.2|21664.2|10
1629795400000|2021-08-24 08:56:40|21785.53|21665.53|21784.16|21664.16|21785.53|21665.53|21784.03|21664.03|8
1629795410000|2021-08-24 08:56:50|21784.14|21664.14|21787.73|21667.73|21787.73|21667.73|21784.06|21664.06|10
1629795420000|2021-08-24 08:57:00|21787.66|21667.66|21788.61|21668.61|21788.61|21668.61|21787.66|21667.66|8
1629795430000|2021-08-24 08:57:10|21787.96|21667.96|21789.82|21669.82|21789.82|21669.82|21787.96|21667.96|9
1629795440000|2021-08-24 08:57:20|21789.73|21669.73|21787.95|21667.95|21789.98|21669.98|21787.84|21667.84|9
1629795450000|2021-08-24 08:57:30|21787.94|21667.94|21787.89|21667.89|21789.08|21669.08|21787.77|21667.77|10
1629795460000|2021-08-24 08:57:40|21788.35|21668.35|21789.96|21669.96|21789.96|21669.96|21788.07|21668.07|10
1629795470000|2021-08-24 08:57:50|21788.35|21668.35|21787.1|21667.1|21788.35|21668.35|21786.97|21666.97|8
1629795480000|2021-08-24 08:58:00|21787.68|21667.68|21789.62|21669.62|21790.42|21670.42|21787.68|21667.68|9
1629795490000|2021-08-24 08:58:10|21789.7|21669.7|21789.52|21669.52|21791.08|21671.08|21789.52|21669.52|10
1629795500000|2021-08-24 08:58:20|21789.55|21669.55|21790.74|21670.74|21790.95|21670.95|21789.29|21669.29|10
1629795510000|2021-08-24 08:58:30|21790.68|21670.68|21791.07|21671.07|21791.22|21671.22|21790.68|21670.68|10
1629795520000|2021-08-24 08:58:40|21791.05|21671.05|21789.59|21669.59|21791.08|21671.08|21789.59|21669.59|9
1629795530000|2021-08-24 08:58:50|21787.89|21667.89|21786.63|21666.63|21787.93|21667.93|21786.61|21666.61|8
1629795540000|2021-08-24 08:59:00|21786.66|21666.66|21786.3|21666.3|21788.45|21668.45|21786.3|21666.3|9
1629795550000|2021-08-24 08:59:10|21786.43|21666.43|21787.77|21667.77|21787.77|21667.77|21786.05|21666.05|10
1629795560000|2021-08-24 08:59:20|21787.68|21667.68|21786.66|21666.66|21787.88|21667.88|21786.66|21666.66|8
1629795570000|2021-08-24 08:59:30|21786.69|21666.69|21787.28|21667.28|21787.28|21667.28|21786.65|21666.65|5
1629795580000|2021-08-24 08:59:40|21787.2|21667.2|21786.67|21666.67|21787.51|21667.51|21786.43|21666.43|8
1629795590000|2021-08-24 08:59:50|21786.55|21666.55|21784.58|21664.58|21786.55|21666.55|21784.58|21664.58|9
1629795600000|2021-08-24 09:00:00|21784.42|21664.42|21782.91|21662.91|21784.77|21664.77|21782.89|21662.89|10
1629795610000|2021-08-24 09:00:10|21783.31|21663.31|21786.11|21666.11|21786.11|21666.11|21783.31|21663.31|10
1629795620000|2021-08-24 09:00:20|21786.28|21666.28|21787.54|21667.54|21787.54|21667.54|21786.28|21666.28|10
1629795630000|2021-08-24 09:00:30|21788.86|21668.86|21789.29|21669.29|21789.51|21669.51|21788.85|21668.85|9
1629795640000|2021-08-24 09:00:40|21789.06|21669.06|21790.89|21670.89|21790.89|21670.89|21789.06|21669.06|10
1629795650000|2021-08-24 09:00:50|21791.32|21671.32|21792.94|21672.94|21793.44|21673.44|21791.32|21671.32|10
1629795660000|2021-08-24 09:01:00|21792.95|21672.95|21795.26|21675.26|21795.26|21675.26|21792.76|21672.76|10
1629795670000|2021-08-24 09:01:10|21793.81|21673.81|21794.57|21674.57|21794.71|21674.71|21793.81|21673.81|10
1629795680000|2021-08-24 09:01:20|21794.63|21674.63|21795.12|21675.12|21795.13|21675.13|21794.53|21674.53|8
1629795690000|2021-08-24 09:01:30|21795.11|21675.11|21794.49|21674.49|21795.24|21675.24|21794.49|21674.49|9
1629795700000|2021-08-24 09:01:40|21794.4|21674.4|21793.58|21673.58|21794.4|21674.4|21793.43|21673.43|9
1629795710000|2021-08-24 09:01:50|21793.5|21673.5|21793.61|21673.61|21794.89|21674.89|21793.5|21673.5|8
1629795720000|2021-08-24 09:02:00|21793.71|21673.71|21792.09|21672.09|21793.84|21673.84|21791.97|21671.97|9
1629795730000|2021-08-24 09:02:10|21792.29|21672.29|21793.47|21673.47|21793.47|21673.47|21792.11|21672.11|8
1629795740000|2021-08-24 09:02:20|21793.16|21673.16|21791.42|21671.42|21793.2|21673.2|21791.42|21671.42|8
1629795750000|2021-08-24 09:02:30|21791.33|21671.33|21793.37|21673.37|21793.67|21673.67|21791.33|21671.33|10
1629795760000|2021-08-24 09:02:40|21793.36|21673.36|21792.06|21672.06|21793.88|21673.88|21791.9|21671.9|7
1629795770000|2021-08-24 09:02:50|21792.18|21672.18|21792.36|21672.36|21792.7|21672.7|21792.18|21672.18|10
1629795780000|2021-08-24 09:03:00|21792.72|21672.72|21792.65|21672.65|21792.72|21672.72|21792.52|21672.52|10
1629795790000|2021-08-24 09:03:10|21792.8|21672.8|21791.25|21671.25|21792.93|21672.93|21791.25|21671.25|8
1629795800000|2021-08-24 09:03:20|21791.33|21671.33|21790.99|21670.99|21791.33|21671.33|21790.88|21670.88|10
1629795810000|2021-08-24 09:03:30|21791.02|21671.02|21791.79|21671.79|21792.19|21672.19|21790.74|21670.74|10
1629795820000|2021-08-24 09:03:40|21790.25|21670.25|21791.35|21671.35|21791.78|21671.78|21790.22|21670.22|10
1629795830000|2021-08-24 09:03:50|21791.29|21671.29|21790.56|21670.56|21791.58|21671.58|21790.32|21670.32|9
1629795840000|2021-08-24 09:04:00|21790.39|21670.39|21790.64|21670.64|21792.33|21672.33|21790.39|21670.39|10
1629795850000|2021-08-24 09:04:10|21790.69|21670.69|21790.51|21670.51|21791.17|21671.17|21790.46|21670.46|10
1629795860000|2021-08-24 09:04:20|21790.54|21670.54|21790.86|21670.86|21791.02|21671.02|21790.54|21670.54|10
1629795870000|2021-08-24 09:04:30|21791.04|21671.04|21789.87|21669.87|21792.49|21672.49|21789.87|21669.87|9
1629795880000|2021-08-24 09:04:40|21789.94|21669.94|21789.24|21669.24|21789.94|21669.94|21788.65|21668.65|9
1629795890000|2021-08-24 09:04:50|21789.74|21669.74|21790.53|21670.53|21791.1|21671.1|21789.26|21669.26|9
1629795900000|2021-08-24 09:05:00|21790.36|21670.36|21793.03|21673.03|21794.13|21674.13|21790.31|21670.31|10
1629795910000|2021-08-24 09:05:10|21793.02|21673.02|21794.11|21674.11|21794.58|21674.58|21792.73|21672.73|10
1629795920000|2021-08-24 09:05:20|21792.71|21672.71|21794.76|21674.76|21794.76|21674.76|21792.41|21672.41|10
1629795930000|2021-08-24 09:05:30|21794.73|21674.73|21793.23|21673.23|21794.73|21674.73|21793.23|21673.23|8
1629795940000|2021-08-24 09:05:40|21792.82|21672.82|21792.2|21672.2|21792.84|21672.84|21792.2|21672.2|9
1629795950000|2021-08-24 09:05:50|21792.08|21672.08|21790.53|21670.53|21792.08|21672.08|21790.39|21670.39|7
1629795960000|2021-08-24 09:06:00|21790.55|21670.55|21790.9|21670.9|21790.91|21670.91|21790.24|21670.24|8
1629795970000|2021-08-24 09:06:10|21790.28|21670.28|21790.67|21670.67|21791.56|21671.56|21790.28|21670.28|9
1629795980000|2021-08-24 09:06:20|21790.6|21670.6|21790.08|21670.08|21791.35|21671.35|21789.2|21669.2|9
1629795990000|2021-08-24 09:06:30|21789.92|21669.92|21791.54|21671.54|21791.54|21671.54|21789.86|21669.86|8
1629796000000|2021-08-24 09:06:40|21791.97|21671.97|21790.34|21670.34|21791.97|21671.97|21790.34|21670.34|9
1629796010000|2021-08-24 09:06:50|21789.65|21669.65|21789.21|21669.21|21789.73|21669.73|21789.06|21669.06|7
1629796020000|2021-08-24 09:07:00|21789.22|21669.22|21788.35|21668.35|21789.24|21669.24|21788.35|21668.35|8
1629796030000|2021-08-24 09:07:10|21788.25|21668.25|21789.6|21669.6|21789.88|21669.88|21788.25|21668.25|9
1629796040000|2021-08-24 09:07:20|21788.82|21668.82|21785.45|21665.45|21788.9|21668.9|21785.45|21665.45|9
1629796050000|2021-08-24 09:07:30|21785.83|21665.83|21786.11|21666.11|21787.39|21667.39|21785.83|21665.83|9
1629796060000|2021-08-24 09:07:40|21786.05|21666.05|21788.31|21668.31|21788.32|21668.32|21786.05|21666.05|9
1629796070000|2021-08-24 09:07:50|21786.92|21666.92|21786.83|21666.83|21788.4|21668.4|21786.63|21666.63|10
1629796080000|2021-08-24 09:08:00|21786.91|21666.91|21786.22|21666.22|21786.91|21666.91|21785.96|21665.96|10
1629796090000|2021-08-24 09:08:10|21785.91|21665.91|21786.81|21666.81|21787.91|21667.91|21785.91|21665.91|9
1629796100000|2021-08-24 09:08:20|21786.89|21666.89|21786.19|21666.19|21787.26|21667.26|21785.92|21665.92|9
1629796110000|2021-08-24 09:08:30|21785.83|21665.83|21785.91|21665.91|21786.21|21666.21|21784.97|21664.97|10
1629796120000|2021-08-24 09:08:40|21785.76|21665.76|21786.79|21666.79|21786.79|21666.79|21785.28|21665.28|9
1629796130000|2021-08-24 09:08:50|21786.7|21666.7|21784.93|21664.93|21786.7|21666.7|21784.63|21664.63|9
1629796140000|2021-08-24 09:09:00|21784.9|21664.9|21785.04|21665.04|21785.22|21665.22|21784.75|21664.75|9
1629796150000|2021-08-24 09:09:10|21786.37|21666.37|21784.86|21664.86|21786.49|21666.49|21784.86|21664.86|7
1629796160000|2021-08-24 09:09:20|21784.7|21664.7|21785.84|21665.84|21786.31|21666.31|21784.64|21664.64|7
1629796170000|2021-08-24 09:09:30|21786.46|21666.46|21786.61|21666.61|21787.43|21667.43|21785.16|21665.16|9
1629796180000|2021-08-24 09:09:40|21786.47|21666.47|21785.82|21665.82|21787.58|21667.58|21785.79|21665.79|10
1629796190000|2021-08-24 09:09:50|21785.45|21665.45|21785.1|21665.1|21786.93|21666.93|21784.98|21664.98|10
1629796200000|2021-08-24 09:10:00|21785.11|21665.11|21782.21|21662.21|21785.11|21665.11|21782.21|21662.21|10
1629796210000|2021-08-24 09:10:10|21781.92|21661.92|21781.6|21661.6|21782.05|21662.05|21781.45|21661.45|9
1629796220000|2021-08-24 09:10:20|21781.42|21661.42|21778.64|21658.64|21781.42|21661.42|21778.64|21658.64|9
1629796230000|2021-08-24 09:10:30|21779.92|21659.92|21778.42|21658.42|21780.04|21660.04|21778|21658|10
1629796240000|2021-08-24 09:10:40|21778.75|21658.75|21775.91|21655.91|21778.75|21658.75|21775.91|21655.91|10
1629796250000|2021-08-24 09:10:50|21775.3|21655.3|21774.49|21654.49|21775.46|21655.46|21774.49|21654.49|8
1629796260000|2021-08-24 09:11:00|21774.77|21654.77|21772|21652|21774.77|21654.77|21772|21652|8
1629796270000|2021-08-24 09:11:10|21772.07|21652.07|21773.67|21653.67|21773.87|21653.87|21771.97|21651.97|9
1629796280000|2021-08-24 09:11:20|21773.81|21653.81|21774.44|21654.44|21774.44|21654.44|21772.84|21652.84|10
1629796290000|2021-08-24 09:11:30|21774.99|21654.99|21775.14|21655.14|21775.38|21655.38|21774.88|21654.88|10
1629796300000|2021-08-24 09:11:40|21774.73|21654.73|21775.08|21655.08|21777.97|21657.97|21774.73|21654.73|10
1629796310000|2021-08-24 09:11:50|21775.52|21655.52|21775.54|21655.54|21775.75|21655.75|21775.46|21655.46|9
1629796320000|2021-08-24 09:12:00|21775.8|21655.8|21776.01|21656.01|21776.23|21656.23|21774.92|21654.92|10
1629796330000|2021-08-24 09:12:10|21775.95|21655.95|21773.5|21653.5|21776.24|21656.24|21773.5|21653.5|10
1629796340000|2021-08-24 09:12:20|21773.34|21653.34|21771.91|21651.91|21773.76|21653.76|21770.05|21650.05|10
1629796350000|2021-08-24 09:12:30|21772.04|21652.04|21771.47|21651.47|21772.05|21652.05|21771.47|21651.47|9
1629796360000|2021-08-24 09:12:40|21771.46|21651.46|21771.41|21651.41|21771.47|21651.47|21771.07|21651.07|10
1629796370000|2021-08-24 09:12:50|21771.42|21651.42|21767.61|21647.61|21771.42|21651.42|21767.61|21647.61|10
1629796380000|2021-08-24 09:13:00|21767.27|21647.27|21762.02|21642.02|21767.27|21647.27|21762.02|21642.02|10
1629796390000|2021-08-24 09:13:10|21761.39|21641.39|21760.24|21640.24|21761.39|21641.39|21760.24|21640.24|10
1629796400000|2021-08-24 09:13:20|21759.94|21639.94|21757.08|21637.08|21759.94|21639.94|21757.05|21637.05|10
1629796410000|2021-08-24 09:13:30|21756.3|21636.3|21757.39|21637.39|21757.98|21637.98|21756.3|21636.3|10
1629796420000|2021-08-24 09:13:40|21757.07|21637.07|21757.12|21637.12|21757.13|21637.13|21756.32|21636.32|10
1629796430000|2021-08-24 09:13:50|21756.96|21636.96|21756.14|21636.14|21757.02|21637.02|21756.14|21636.14|9
1629796440000|2021-08-24 09:14:00|21756.27|21636.27|21760.76|21640.76|21760.76|21640.76|21756.19|21636.19|10
1629796450000|2021-08-24 09:14:10|21761.2|21641.2|21759.62|21639.62|21761.63|21641.63|21759.62|21639.62|10
1629796460000|2021-08-24 09:14:20|21759.44|21639.44|21757.61|21637.61|21759.44|21639.44|21757.56|21637.56|10
1629796470000|2021-08-24 09:14:30|21757.86|21637.86|21756.41|21636.41|21757.86|21637.86|21756.32|21636.32|10
1629796480000|2021-08-24 09:14:40|21756.54|21636.54|21754.91|21634.91|21756.54|21636.54|21753.91|21633.91|10
1629796490000|2021-08-24 09:14:50|21754.95|21634.95|21752.2|21632.2|21754.97|21634.97|21752.2|21632.2|10
1629796500000|2021-08-24 09:15:00|21752.42|21632.42|21753.88|21633.88|21753.88|21633.88|21751.95|21631.95|8
1629796510000|2021-08-24 09:15:10|21755.3|21635.3|21756.51|21636.51|21757.53|21637.53|21755.29|21635.29|10
1629796520000|2021-08-24 09:15:20|21756.78|21636.78|21754.64|21634.64|21756.78|21636.78|21754.64|21634.64|10
1629796530000|2021-08-24 09:15:30|21754.74|21634.74|21756.31|21636.31|21756.31|21636.31|21754.66|21634.66|10
1629796540000|2021-08-24 09:15:40|21755.5|21635.5|21754.16|21634.16|21755.5|21635.5|21754.16|21634.16|10
1629796550000|2021-08-24 09:15:50|21754.02|21634.02|21753.93|21633.93|21754.02|21634.02|21752.61|21632.61|9
1629796560000|2021-08-24 09:16:00|21753.79|21633.79|21752.55|21632.55|21753.91|21633.91|21752.55|21632.55|10
1629796570000|2021-08-24 09:16:10|21752.45|21632.45|21742.53|21622.53|21752.45|21632.45|21742.53|21622.53|10
1629796580000|2021-08-24 09:16:20|21742.52|21622.52|21738.43|21618.43|21742.52|21622.52|21738.43|21618.43|10
1629796590000|2021-08-24 09:16:30|21738.01|21618.01|21734.51|21614.51|21738.01|21618.01|21734.51|21614.51|8
1629796600000|2021-08-24 09:16:40|21733.51|21613.51|21727.4|21607.4|21733.51|21613.51|21727.4|21607.4|10
1629796610000|2021-08-24 09:16:50|21727.58|21607.58|21725.27|21605.27|21727.58|21607.58|21725.27|21605.27|10
1629796620000|2021-08-24 09:17:00|21725.68|21605.68|21722.67|21602.67|21725.68|21605.68|21721.53|21601.53|10
1629796630000|2021-08-24 09:17:10|21722.7|21602.7|21725.8|21605.8|21725.8|21605.8|21722.7|21602.7|9
1629796640000|2021-08-24 09:17:20|21726.71|21606.71|21726.56|21606.56|21727.98|21607.98|21726.56|21606.56|7
1629796650000|2021-08-24 09:17:30|21727.9|21607.9|21723.69|21603.69|21727.9|21607.9|21723.69|21603.69|10
1629796660000|2021-08-24 09:17:40|21723.75|21603.75|21717.32|21597.32|21723.75|21603.75|21717.32|21597.32|10
1629796670000|2021-08-24 09:17:50|21717.49|21597.49|21714.28|21594.28|21717.49|21597.49|21714.28|21594.28|9
1629796680000|2021-08-24 09:18:00|21713.76|21593.76|21710.53|21590.53|21713.76|21593.76|21710.5|21590.5|10
1629796690000|2021-08-24 09:18:10|21710.27|21590.27|21706.89|21586.89|21710.59|21590.59|21706.89|21586.89|10
1629796700000|2021-08-24 09:18:20|21707.52|21587.52|21705.51|21585.51|21707.74|21587.74|21705.16|21585.16|10
1629796710000|2021-08-24 09:18:30|21705.49|21585.49|21700.54|21580.54|21705.49|21585.49|21700.54|21580.54|10
1629796720000|2021-08-24 09:18:40|21699.83|21579.83|21692.68|21572.68|21699.83|21579.83|21692.68|21572.68|10
1629796730000|2021-08-24 09:18:50|21692.26|21572.26|21692.12|21572.12|21692.26|21572.26|21691.73|21571.73|9
1629796740000|2021-08-24 09:19:00|21691.52|21571.52|21693.24|21573.24|21693.24|21573.24|21691.17|21571.17|10
1629796750000|2021-08-24 09:19:10|21693.54|21573.54|21692.62|21572.62|21693.54|21573.54|21691.64|21571.64|10
1629796760000|2021-08-24 09:19:20|21693.2|21573.2|21692.97|21572.97|21693.85|21573.85|21692.01|21572.01|10
1629796770000|2021-08-24 09:19:30|21693.1|21573.1|21695.14|21575.14|21695.44|21575.44|21691.38|21571.38|10
1629796780000|2021-08-24 09:19:40|21695.02|21575.02|21693.97|21573.97|21696.08|21576.08|21693.97|21573.97|10
1629796790000|2021-08-24 09:19:50|21695.44|21575.44|21694.16|21574.16|21695.5|21575.5|21694.16|21574.16|10
1629796800000|2021-08-24 09:20:00|21695.07|21575.07|21693.6|21573.6|21695.07|21575.07|21692.16|21572.16|10
1629796810000|2021-08-24 09:20:10|21693.34|21573.34|21694.69|21574.69|21694.69|21574.69|21692.82|21572.82|9
1629796820000|2021-08-24 09:20:20|21696.64|21576.64|21696.87|21576.87|21696.92|21576.92|21695.52|21575.52|10
1629796830000|2021-08-24 09:20:30|21697.24|21577.24|21695.93|21575.93|21697.52|21577.52|21695.93|21575.93|10
1629796840000|2021-08-24 09:20:40|21695.81|21575.81|21702.75|21582.75|21702.75|21582.75|21695.81|21575.81|10
1629796850000|2021-08-24 09:20:50|21702.94|21582.94|21704.23|21584.23|21704.23|21584.23|21702.88|21582.88|10
1629796860000|2021-08-24 09:21:00|21703.32|21583.32|21704.99|21584.99|21704.99|21584.99|21703.09|21583.09|9
1629796870000|2021-08-24 09:21:10|21706.19|21586.19|21706.71|21586.71|21706.71|21586.71|21704.5|21584.5|9
1629796880000|2021-08-24 09:21:20|21706.68|21586.68|21706.31|21586.31|21706.68|21586.68|21705.38|21585.38|9
1629796890000|2021-08-24 09:21:30|21706.02|21586.02|21707.31|21587.31|21707.81|21587.81|21706.02|21586.02|10
1629796900000|2021-08-24 09:21:40|21707.38|21587.38|21705.68|21585.68|21707.38|21587.38|21704.55|21584.55|10
1629796910000|2021-08-24 09:21:50|21705.71|21585.71|21705.83|21585.83|21705.83|21585.83|21705.5|21585.5|8
1629796920000|2021-08-24 09:22:00|21705.37|21585.37|21705.33|21585.33|21706.06|21586.06|21704.16|21584.16|10
1629796930000|2021-08-24 09:22:10|21705.43|21585.43|21707.65|21587.65|21707.83|21587.83|21705.43|21585.43|10
1629796940000|2021-08-24 09:22:20|21707.6|21587.6|21709.45|21589.45|21709.45|21589.45|21707.28|21587.28|9
1629796950000|2021-08-24 09:22:30|21709.1|21589.1|21707.04|21587.04|21709.1|21589.1|21706.76|21586.76|10
1629796960000|2021-08-24 09:22:40|21707.07|21587.07|21708.96|21588.96|21709.03|21589.03|21707.07|21587.07|10
1629796970000|2021-08-24 09:22:50|21709.16|21589.16|21708.08|21588.08|21709.21|21589.21|21708.08|21588.08|10
1629796980000|2021-08-24 09:23:00|21707.85|21587.85|21705.53|21585.53|21707.85|21587.85|21705.17|21585.17|9
1629796990000|2021-08-24 09:23:10|21705.7|21585.7|21707.9|21587.9|21707.9|21587.9|21704.99|21584.99|10
1629797000000|2021-08-24 09:23:20|21708.38|21588.38|21709.22|21589.22|21709.25|21589.25|21707.02|21587.02|9
1629797010000|2021-08-24 09:23:30|21709.26|21589.26|21709.07|21589.07|21709.93|21589.93|21708.65|21588.65|10
1629797020000|2021-08-24 09:23:40|21709.16|21589.16|21708.94|21588.94|21710.57|21590.57|21708.94|21588.94|10
1629797030000|2021-08-24 09:23:50|21709.11|21589.11|21710.45|21590.45|21710.67|21590.67|21709.09|21589.09|10
1629797040000|2021-08-24 09:24:00|21710.37|21590.37|21710.33|21590.33|21710.86|21590.86|21710.09|21590.09|10
1629797050000|2021-08-24 09:24:10|21709.86|21589.86|21709.31|21589.31|21709.86|21589.86|21709.31|21589.31|5
1629797060000|2021-08-24 09:24:20|21709.77|21589.77|21710.52|21590.52|21711.43|21591.43|21709.77|21589.77|10
1629797070000|2021-08-24 09:24:30|21711.43|21591.43|21706.8|21586.8|21711.43|21591.43|21706.8|21586.8|10
1629797080000|2021-08-24 09:24:40|21706.95|21586.95|21706.59|21586.59|21706.95|21586.95|21706.28|21586.28|9
1629797090000|2021-08-24 09:24:50|21706.17|21586.17|21706.66|21586.66|21707.71|21587.71|21706.17|21586.17|10
1629797100000|2021-08-24 09:25:00|21705.06|21585.06|21699.52|21579.52|21705.06|21585.06|21699.52|21579.52|10
1629797110000|2021-08-24 09:25:10|21698.53|21578.53|21698.13|21578.13|21699.4|21579.4|21698.13|21578.13|9
1629797120000|2021-08-24 09:25:20|21698.19|21578.19|21695.27|21575.27|21698.23|21578.23|21695.27|21575.27|10
1629797130000|2021-08-24 09:25:30|21694.92|21574.92|21692.42|21572.42|21694.92|21574.92|21692.42|21572.42|9
1629797140000|2021-08-24 09:25:40|21692.45|21572.45|21693.35|21573.35|21693.65|21573.65|21692.18|21572.18|10
1629797150000|2021-08-24 09:25:50|21693.3|21573.3|21690.1|21570.1|21693.5|21573.5|21690.1|21570.1|10
1629797160000|2021-08-24 09:26:00|21689.78|21569.78|21690|21570|21690.1|21570.1|21689.68|21569.68|8
1629797170000|2021-08-24 09:26:10|21689.6|21569.6|21691.09|21571.09|21691.53|21571.53|21689.54|21569.54|10
1629797180000|2021-08-24 09:26:20|21691.91|21571.91|21692.66|21572.66|21694.58|21574.58|21691.91|21571.91|8
1629797190000|2021-08-24 09:26:30|21692.63|21572.63|21693.39|21573.39|21694.06|21574.06|21692.63|21572.63|8
1629797200000|2021-08-24 09:26:40|21694|21574|21693.2|21573.2|21694|21574|21692.85|21572.85|9
1629797210000|2021-08-24 09:26:50|21693.31|21573.31|21692.67|21572.67|21693.31|21573.31|21692.3|21572.3|10
1629797220000|2021-08-24 09:27:00|21692.68|21572.68|21692.74|21572.74|21694.41|21574.41|21692.68|21572.68|10
1629797230000|2021-08-24 09:27:10|21692.52|21572.52|21693.09|21573.09|21694.14|21574.14|21692.04|21572.04|9
1629797240000|2021-08-24 09:27:20|21693.66|21573.66|21693.35|21573.35|21695.76|21575.76|21693.35|21573.35|10
1629797250000|2021-08-24 09:27:30|21692.62|21572.62|21692.09|21572.09|21692.62|21572.62|21691.29|21571.29|9
1629797260000|2021-08-24 09:27:40|21690.77|21570.77|21690.73|21570.73|21691.3|21571.3|21690.73|21570.73|9
1629797270000|2021-08-24 09:27:50|21690.72|21570.72|21690.65|21570.65|21691.18|21571.18|21690.25|21570.25|9
1629797280000|2021-08-24 09:28:00|21690.39|21570.39|21689.94|21569.94|21690.73|21570.73|21689.94|21569.94|10
1629797290000|2021-08-24 09:28:10|21688.54|21568.54|21686.28|21566.28|21688.54|21568.54|21685.54|21565.54|10
1629797300000|2021-08-24 09:28:20|21685.42|21565.42|21682.28|21562.28|21685.42|21565.42|21682.28|21562.28|10
1629797310000|2021-08-24 09:28:30|21683|21563|21682.05|21562.05|21683.26|21563.26|21682.05|21562.05|9
1629797320000|2021-08-24 09:28:40|21681.9|21561.9|21681.55|21561.55|21681.9|21561.9|21679.58|21559.58|10
1629797330000|2021-08-24 09:28:50|21680.66|21560.66|21679.64|21559.64|21680.66|21560.66|21679.13|21559.13|10
1629797340000|2021-08-24 09:29:00|21679.4|21559.4|21678.4|21558.4|21680.49|21560.49|21677.97|21557.97|9
1629797350000|2021-08-24 09:29:10|21676.84|21556.84|21674.63|21554.63|21676.84|21556.84|21674.5|21554.5|10
1629797360000|2021-08-24 09:29:20|21674.19|21554.19|21673.44|21553.44|21674.3|21554.3|21673.09|21553.09|10
1629797370000|2021-08-24 09:29:30|21672.53|21552.53|21672.2|21552.2|21672.89|21552.89|21671.78|21551.78|10
1629797380000|2021-08-24 09:29:40|21670.77|21550.77|21670.42|21550.42|21671.12|21551.12|21670.3|21550.3|10
1629797390000|2021-08-24 09:29:50|21669.7|21549.7|21670.11|21550.11|21670.41|21550.41|21669.49|21549.49|10
1629797400000|2021-08-24 09:30:00|21670.31|21550.31|21673.3|21553.3|21673.3|21553.3|21670.28|21550.28|10
1629797410000|2021-08-24 09:30:10|21673.76|21553.76|21674.49|21554.49|21674.58|21554.58|21673.76|21553.76|10
1629797420000|2021-08-24 09:30:20|21674.59|21554.59|21678.77|21558.77|21679.37|21559.37|21674.59|21554.59|9
1629797430000|2021-08-24 09:30:30|21678.74|21558.74|21685.26|21565.26|21685.26|21565.26|21678.74|21558.74|10
1629797440000|2021-08-24 09:30:40|21686.9|21566.9|21692.61|21572.61|21692.61|21572.61|21686.9|21566.9|10
1629797450000|2021-08-24 09:30:50|21692.98|21572.98|21694.53|21574.53|21694.53|21574.53|21691.86|21571.86|10
1629797460000|2021-08-24 09:31:00|21695.43|21575.43|21697.03|21577.03|21697.03|21577.03|21695.43|21575.43|10
1629797470000|2021-08-24 09:31:10|21697.04|21577.04|21700.37|21580.37|21700.37|21580.37|21696.96|21576.96|9
1629797480000|2021-08-24 09:31:20|21700.48|21580.48|21700.12|21580.12|21701.21|21581.21|21699.65|21579.65|10
1629797490000|2021-08-24 09:31:30|21700.07|21580.07|21703.47|21583.47|21703.47|21583.47|21700.07|21580.07|10
1629797500000|2021-08-24 09:31:40|21704.55|21584.55|21703.74|21583.74|21704.55|21584.55|21703.05|21583.05|10
1629797510000|2021-08-24 09:31:50|21703.99|21583.99|21705.54|21585.54|21705.83|21585.83|21703.99|21583.99|8
1629797520000|2021-08-24 09:32:00|21705.06|21585.06|21705.17|21585.17|21705.17|21585.17|21703.75|21583.75|9
1629797530000|2021-08-24 09:32:10|21705.34|21585.34|21705.68|21585.68|21705.89|21585.89|21704.91|21584.91|9
1629797540000|2021-08-24 09:32:20|21705.03|21585.03|21706.99|21586.99|21706.99|21586.99|21705.03|21585.03|9
1629797550000|2021-08-24 09:32:30|21705.44|21585.44|21705.23|21585.23|21705.76|21585.76|21704.49|21584.49|9
1629797560000|2021-08-24 09:32:40|21704.7|21584.7|21709.04|21589.04|21709.04|21589.04|21704.19|21584.19|9
1629797570000|2021-08-24 09:32:50|21708.68|21588.68|21709.23|21589.23|21709.43|21589.43|21708.56|21588.56|8
1629797580000|2021-08-24 09:33:00|21708.98|21588.98|21708.8|21588.8|21710.26|21590.26|21708.44|21588.44|8
1629797590000|2021-08-24 09:33:10|21708.83|21588.83|21707.67|21587.67|21708.83|21588.83|21707.38|21587.38|7
1629797600000|2021-08-24 09:33:20|21706.75|21586.75|21705.64|21585.64|21706.75|21586.75|21705.55|21585.55|10
1629797610000|2021-08-24 09:33:30|21706.41|21586.41|21706.77|21586.77|21708.41|21588.41|21706.41|21586.41|10
1629797620000|2021-08-24 09:33:40|21707.25|21587.25|21706.76|21586.76|21707.25|21587.25|21705.83|21585.83|8
1629797630000|2021-08-24 09:33:50|21706.78|21586.78|21707.09|21587.09|21707.3|21587.3|21706.06|21586.06|9
1629797640000|2021-08-24 09:34:00|21705.63|21585.63|21711.05|21591.05|21711.09|21591.09|21705.61|21585.61|10
1629797650000|2021-08-24 09:34:10|21711.62|21591.62|21712.84|21592.84|21713.98|21593.98|21711.62|21591.62|10
1629797660000|2021-08-24 09:34:20|21713.26|21593.26|21715.11|21595.11|21715.67|21595.67|21713.17|21593.17|10
1629797670000|2021-08-24 09:34:30|21715.05|21595.05|21717.25|21597.25|21719.07|21599.07|21714.76|21594.76|9
1629797680000|2021-08-24 09:34:40|21717.13|21597.13|21716.7|21596.7|21717.21|21597.21|21716.44|21596.44|7
1629797690000|2021-08-24 09:34:50|21716.72|21596.72|21716.52|21596.52|21716.74|21596.74|21716.38|21596.38|7
1629797700000|2021-08-24 09:35:00|21716.85|21596.85|21713.95|21593.95|21716.85|21596.85|21713.95|21593.95|10
1629797710000|2021-08-24 09:35:10|21713.44|21593.44|21713.92|21593.92|21713.92|21593.92|21712.77|21592.77|9
1629797720000|2021-08-24 09:35:20|21712.71|21592.71|21716.39|21596.39|21716.54|21596.54|21712.71|21592.71|9
1629797730000|2021-08-24 09:35:30|21716.26|21596.26|21717|21597|21717.46|21597.46|21716.26|21596.26|9
1629797740000|2021-08-24 09:35:40|21718.71|21598.71|21718.56|21598.56|21719.41|21599.41|21717.15|21597.15|10
1629797750000|2021-08-24 09:35:50|21718.64|21598.64|21719.81|21599.81|21720.03|21600.03|21718.45|21598.45|10
1629797760000|2021-08-24 09:36:00|21720.1|21600.1|21721.62|21601.62|21721.62|21601.62|21720.1|21600.1|10
1629797770000|2021-08-24 09:36:10|21723.41|21603.41|21723.94|21603.94|21723.95|21603.95|21722.19|21602.19|8
1629797780000|2021-08-24 09:36:20|21724.53|21604.53|21726.32|21606.32|21726.45|21606.45|21724.08|21604.08|10
1629797790000|2021-08-24 09:36:30|21726.38|21606.38|21727.16|21607.16|21727.43|21607.43|21725.18|21605.18|10
1629797800000|2021-08-24 09:36:40|21728.48|21608.48|21728.87|21608.87|21729.41|21609.41|21728.48|21608.48|10
1629797810000|2021-08-24 09:36:50|21728.95|21608.95|21729.7|21609.7|21730.44|21610.44|21728.95|21608.95|8
1629797820000|2021-08-24 09:37:00|21730.06|21610.06|21733.49|21613.49|21733.49|21613.49|21730.06|21610.06|8
1629797830000|2021-08-24 09:37:10|21733.44|21613.44|21732.76|21612.76|21734.17|21614.17|21732.01|21612.01|9
1629797840000|2021-08-24 09:37:20|21732.75|21612.75|21732.99|21612.99|21734.05|21614.05|21732.51|21612.51|10
1629797850000|2021-08-24 09:37:30|21733.49|21613.49|21733.76|21613.76|21735.09|21615.09|21733.39|21613.39|10
1629797860000|2021-08-24 09:37:40|21734.06|21614.06|21734.88|21614.88|21736.17|21616.17|21733.95|21613.95|8
1629797870000|2021-08-24 09:37:50|21735.28|21615.28|21736.92|21616.92|21736.92|21616.92|21735.19|21615.19|9
1629797880000|2021-08-24 09:38:00|21736.81|21616.81|21737.39|21617.39|21737.39|21617.39|21736.54|21616.54|9
1629797890000|2021-08-24 09:38:10|21737.33|21617.33|21738.91|21618.91|21740.07|21620.07|21737.33|21617.33|10
1629797900000|2021-08-24 09:38:20|21739.65|21619.65|21744.27|21624.27|21744.28|21624.28|21739.65|21619.65|10
1629797910000|2021-08-24 09:38:30|21745.05|21625.05|21746.37|21626.37|21746.37|21626.37|21745.05|21625.05|9
1629797920000|2021-08-24 09:38:40|21747.21|21627.21|21746.64|21626.64|21748.09|21628.09|21746.01|21626.01|10
1629797930000|2021-08-24 09:38:50|21746.57|21626.57|21748.1|21628.1|21748.39|21628.39|21746.43|21626.43|8
1629797940000|2021-08-24 09:39:00|21746.62|21626.62|21749.23|21629.23|21749.49|21629.49|21746.59|21626.59|10
1629797950000|2021-08-24 09:39:10|21749.26|21629.26|21749.51|21629.51|21749.54|21629.54|21749.09|21629.09|10
1629797960000|2021-08-24 09:39:20|21750.3|21630.3|21752.59|21632.59|21752.59|21632.59|21750.3|21630.3|10
1629797970000|2021-08-24 09:39:30|21751.43|21631.43|21750.77|21630.77|21751.75|21631.75|21750.77|21630.77|9
1629797980000|2021-08-24 09:39:40|21750.59|21630.59|21749.16|21629.16|21750.59|21630.59|21748.84|21628.84|10
1629797990000|2021-08-24 09:39:50|21747.96|21627.96|21747.22|21627.22|21747.97|21627.97|21747.22|21627.22|10
1629798000000|2021-08-24 09:40:00|21747.09|21627.09|21744.79|21624.79|21747.09|21627.09|21744.79|21624.79|9
1629798010000|2021-08-24 09:40:10|21744.61|21624.61|21743.12|21623.12|21744.66|21624.66|21742.98|21622.98|10
1629798020000|2021-08-24 09:40:20|21743.96|21623.96|21745.38|21625.38|21745.61|21625.61|21743.96|21623.96|10
1629798030000|2021-08-24 09:40:30|21745.28|21625.28|21745.15|21625.15|21745.53|21625.53|21745.11|21625.11|10
1629798040000|2021-08-24 09:40:40|21744.82|21624.82|21744.22|21624.22|21744.82|21624.82|21744.22|21624.22|6
1629798050000|2021-08-24 09:40:50|21744.21|21624.21|21743.81|21623.81|21744.34|21624.34|21743.8|21623.8|6
1629798060000|2021-08-24 09:41:00|21743.89|21623.89|21742.18|21622.18|21744.29|21624.29|21741.96|21621.96|9
1629798070000|2021-08-24 09:41:10|21741.88|21621.88|21740.3|21620.3|21741.9|21621.9|21740.3|21620.3|10
1629798080000|2021-08-24 09:41:20|21740.37|21620.37|21738.4|21618.4|21740.37|21620.37|21738.4|21618.4|10
1629798090000|2021-08-24 09:41:30|21738.01|21618.01|21736.85|21616.85|21738.01|21618.01|21736.26|21616.26|8
1629798100000|2021-08-24 09:41:40|21737.28|21617.28|21736.76|21616.76|21738.47|21618.47|21736.76|21616.76|9
1629798110000|2021-08-24 09:41:50|21736.61|21616.61|21736.14|21616.14|21736.91|21616.91|21736.04|21616.04|9
1629798120000|2021-08-24 09:42:00|21734.71|21614.71|21731.28|21611.28|21734.71|21614.71|21731.28|21611.28|10
1629798130000|2021-08-24 09:42:10|21730.53|21610.53|21728.86|21608.86|21730.53|21610.53|21728.86|21608.86|10
1629798140000|2021-08-24 09:42:20|21727.31|21607.31|21726.76|21606.76|21728.18|21608.18|21726.76|21606.76|7
1629798150000|2021-08-24 09:42:30|21728.43|21608.43|21727.55|21607.55|21728.52|21608.52|21727.33|21607.33|8
1629798160000|2021-08-24 09:42:40|21727.45|21607.45|21728.39|21608.39|21728.47|21608.47|21726.81|21606.81|10
1629798170000|2021-08-24 09:42:50|21727.83|21607.83|21725.57|21605.57|21727.83|21607.83|21725.57|21605.57|8
1629798180000|2021-08-24 09:43:00|21726.86|21606.86|21725.7|21605.7|21727.09|21607.09|21725.7|21605.7|10
1629798190000|2021-08-24 09:43:10|21725.63|21605.63|21724.26|21604.26|21725.93|21605.93|21723.84|21603.84|10
1629798200000|2021-08-24 09:43:20|21722.86|21602.86|21724.2|21604.2|21724.2|21604.2|21722.35|21602.35|10
1629798210000|2021-08-24 09:43:30|21724.34|21604.34|21722.34|21602.34|21724.35|21604.35|21722.34|21602.34|10
1629798220000|2021-08-24 09:43:40|21722.46|21602.46|21732.4|21612.4|21732.4|21612.4|21722.44|21602.44|10
1629798230000|2021-08-24 09:43:50|21732.72|21612.72|21740.74|21620.74|21740.74|21620.74|21732.72|21612.72|10
1629798240000|2021-08-24 09:44:00|21741.44|21621.44|21740.54|21620.54|21741.48|21621.48|21739.59|21619.59|9
1629798250000|2021-08-24 09:44:10|21740.43|21620.43|21740.41|21620.41|21742.13|21622.13|21740.41|21620.41|10
1629798260000|2021-08-24 09:44:20|21739.69|21619.69|21735.73|21615.73|21739.69|21619.69|21735.73|21615.73|9
1629798270000|2021-08-24 09:44:30|21735.09|21615.09|21735.6|21615.6|21736.26|21616.26|21735.09|21615.09|9
1629798280000|2021-08-24 09:44:40|21735.64|21615.64|21731.52|21611.52|21735.64|21615.64|21731.52|21611.52|9
1629798290000|2021-08-24 09:44:50|21731.45|21611.45|21728.86|21608.86|21731.45|21611.45|21728.86|21608.86|9
1629798300000|2021-08-24 09:45:00|21728.38|21608.38|21728.76|21608.76|21729.77|21609.77|21728.05|21608.05|10
1629798310000|2021-08-24 09:45:10|21728.54|21608.54|21730.02|21610.02|21730.86|21610.86|21728.54|21608.54|10
1629798320000|2021-08-24 09:45:20|21730.17|21610.17|21728.54|21608.54|21730.19|21610.19|21728.54|21608.54|10
1629798330000|2021-08-24 09:45:30|21728.5|21608.5|21728.25|21608.25|21728.5|21608.5|21727.89|21607.89|10
1629798340000|2021-08-24 09:45:40|21727.96|21607.96|21726.19|21606.19|21727.98|21607.98|21725.88|21605.88|9
1629798350000|2021-08-24 09:45:50|21726.25|21606.25|21726.08|21606.08|21726.49|21606.49|21725.65|21605.65|8
1629798360000|2021-08-24 09:46:00|21726.07|21606.07|21722.31|21602.31|21726.07|21606.07|21722.31|21602.31|10
1629798370000|2021-08-24 09:46:10|21722.42|21602.42|21720.77|21600.77|21722.42|21602.42|21720.12|21600.12|10
1629798380000|2021-08-24 09:46:20|21721.17|21601.17|21718.37|21598.37|21721.17|21601.17|21718.19|21598.19|10
1629798390000|2021-08-24 09:46:30|21717.93|21597.93|21719.16|21599.16|21719.85|21599.85|21717.9|21597.9|10
1629798400000|2021-08-24 09:46:40|21718.34|21598.34|21716.8|21596.8|21718.34|21598.34|21716.67|21596.67|10
1629798410000|2021-08-24 09:46:50|21716.32|21596.32|21713.23|21593.23|21716.49|21596.49|21713.23|21593.23|10
1629798420000|2021-08-24 09:47:00|21713.13|21593.13|21710.07|21590.07|21713.38|21593.38|21709.4|21589.4|10
1629798430000|2021-08-24 09:47:10|21709.9|21589.9|21708.37|21588.37|21709.9|21589.9|21708.37|21588.37|8
1629798440000|2021-08-24 09:47:20|21708.38|21588.38|21706.29|21586.29|21708.38|21588.38|21705.69|21585.69|10
1629798450000|2021-08-24 09:47:30|21706.23|21586.23|21707.78|21587.78|21708.11|21588.11|21706.23|21586.23|9
1629798460000|2021-08-24 09:47:40|21707.55|21587.55|21708.06|21588.06|21708.27|21588.27|21706.87|21586.87|9
1629798470000|2021-08-24 09:47:50|21707.91|21587.91|21707.74|21587.74|21707.93|21587.93|21707.49|21587.49|8
1629798480000|2021-08-24 09:48:00|21707.91|21587.91|21707.8|21587.8|21707.91|21587.91|21705.95|21585.95|9
1629798490000|2021-08-24 09:48:10|21707.66|21587.66|21706.09|21586.09|21707.93|21587.93|21706.09|21586.09|9
1629798500000|2021-08-24 09:48:20|21702.89|21582.89|21701.15|21581.15|21702.89|21582.89|21701.15|21581.15|9
1629798510000|2021-08-24 09:48:30|21700.81|21580.81|21699.93|21579.93|21700.81|21580.81|21699.93|21579.93|8
1629798520000|2021-08-24 09:48:40|21701.34|21581.34|21699.22|21579.22|21701.56|21581.56|21699.22|21579.22|9
1629798530000|2021-08-24 09:48:50|21699.16|21579.16|21698.71|21578.71|21700.02|21580.02|21697.48|21577.48|9
1629798540000|2021-08-24 09:49:00|21698.67|21578.67|21698.25|21578.25|21698.67|21578.67|21697.9|21577.9|9
1629798550000|2021-08-24 09:49:10|21698.72|21578.72|21696.44|21576.44|21699.42|21579.42|21696.44|21576.44|9
1629798560000|2021-08-24 09:49:20|21696.33|21576.33|21697.2|21577.2|21698.08|21578.08|21696.33|21576.33|10
1629798570000|2021-08-24 09:49:30|21696.89|21576.89|21696.5|21576.5|21698.15|21578.15|21696.5|21576.5|10
1629798580000|2021-08-24 09:49:40|21696.68|21576.68|21695.04|21575.04|21696.7|21576.7|21694.84|21574.84|10
1629798590000|2021-08-24 09:49:50|21695.02|21575.02|21694.99|21574.99|21695.81|21575.81|21694.21|21574.21|10
1629798600000|2021-08-24 09:50:00|21694.5|21574.5|21691.26|21571.26|21694.5|21574.5|21691.26|21571.26|8
1629798610000|2021-08-24 09:50:10|21691.05|21571.05|21690.58|21570.58|21691.21|21571.21|21690.34|21570.34|9
1629798620000|2021-08-24 09:50:20|21690.59|21570.59|21690.57|21570.57|21692.41|21572.41|21689.9|21569.9|9
1629798630000|2021-08-24 09:50:30|21690.36|21570.36|21688.67|21568.67|21690.36|21570.36|21688.46|21568.46|9
1629798640000|2021-08-24 09:50:40|21688.83|21568.83|21687.11|21567.11|21689.04|21569.04|21687.11|21567.11|8
1629798650000|2021-08-24 09:50:50|21686.66|21566.66|21686.66|21566.66|21687.08|21567.08|21685.62|21565.62|10
1629798660000|2021-08-24 09:51:00|21686.26|21566.26|21686.34|21566.34|21686.36|21566.36|21685.51|21565.51|8
1629798670000|2021-08-24 09:51:10|21687.39|21567.39|21689.88|21569.88|21689.88|21569.88|21687.24|21567.24|9
1629798680000|2021-08-24 09:51:20|21691.67|21571.67|21692.99|21572.99|21692.99|21572.99|21690.65|21570.65|8
1629798690000|2021-08-24 09:51:30|21693.26|21573.26|21695.43|21575.43|21695.43|21575.43|21693.26|21573.26|10
1629798700000|2021-08-24 09:51:40|21695.34|21575.34|21693.7|21573.7|21695.88|21575.88|21693.7|21573.7|9
1629798710000|2021-08-24 09:51:50|21695.02|21575.02|21694.07|21574.07|21695.02|21575.02|21694.03|21574.03|9
1629798720000|2021-08-24 09:52:00|21694.18|21574.18|21693.15|21573.15|21694.18|21574.18|21692.85|21572.85|8
1629798730000|2021-08-24 09:52:10|21693.39|21573.39|21695.83|21575.83|21695.83|21575.83|21693.38|21573.38|9
1629798740000|2021-08-24 09:52:20|21696.49|21576.49|21697.94|21577.94|21698.26|21578.26|21696.49|21576.49|10
1629798750000|2021-08-24 09:52:30|21696.94|21576.94|21704.75|21584.75|21704.75|21584.75|21696.94|21576.94|10
1629798760000|2021-08-24 09:52:40|21704.62|21584.62|21707.88|21587.88|21707.88|21587.88|21704.62|21584.62|9
1629798770000|2021-08-24 09:52:50|21708.84|21588.84|21708.94|21588.94|21709.6|21589.6|21708.72|21588.72|10
1629798780000|2021-08-24 09:53:00|21708.41|21588.41|21704.85|21584.85|21708.41|21588.41|21704.85|21584.85|10
1629798790000|2021-08-24 09:53:10|21704.89|21584.89|21701.44|21581.44|21704.89|21584.89|21701.44|21581.44|10
1629798800000|2021-08-24 09:53:20|21700.85|21580.85|21700.22|21580.22|21700.85|21580.85|21698.84|21578.84|10
1629798810000|2021-08-24 09:53:30|21699.88|21579.88|21694.44|21574.44|21700.12|21580.12|21694.44|21574.44|9
1629798820000|2021-08-24 09:53:40|21694.76|21574.76|21689.02|21569.02|21694.76|21574.76|21689.02|21569.02|10
1629798830000|2021-08-24 09:53:50|21688.28|21568.28|21685.75|21565.75|21688.28|21568.28|21685.75|21565.75|10
1629798840000|2021-08-24 09:54:00|21686.36|21566.36|21687.36|21567.36|21687.5|21567.5|21686|21566|10
1629798850000|2021-08-24 09:54:10|21687.72|21567.72|21687.61|21567.61|21688.11|21568.11|21687.61|21567.61|10
1629798860000|2021-08-24 09:54:20|21687.7|21567.7|21690.45|21570.45|21690.48|21570.48|21687.7|21567.7|10
1629798870000|2021-08-24 09:54:30|21690.23|21570.23|21691.28|21571.28|21691.28|21571.28|21689.17|21569.17|10
1629798880000|2021-08-24 09:54:40|21691.13|21571.13|21691.2|21571.2|21691.25|21571.25|21690.93|21570.93|9
1629798890000|2021-08-24 09:54:50|21690.9|21570.9|21689.59|21569.59|21691.19|21571.19|21689.59|21569.59|10
1629798900000|2021-08-24 09:55:00|21689.13|21569.13|21689.14|21569.14|21689.41|21569.41|21688.85|21568.85|9
1629798910000|2021-08-24 09:55:10|21688.65|21568.65|21689.31|21569.31|21689.72|21569.72|21688.6|21568.6|10
1629798920000|2021-08-24 09:55:20|21689.11|21569.11|21687.95|21567.95|21689.14|21569.14|21687.35|21567.35|10
1629798930000|2021-08-24 09:55:30|21688.11|21568.11|21689.32|21569.32|21690.31|21570.31|21688.11|21568.11|10
1629798940000|2021-08-24 09:55:40|21689.14|21569.14|21685.19|21565.19|21689.14|21569.14|21685.19|21565.19|10
1629798950000|2021-08-24 09:55:50|21685.82|21565.82|21687.65|21567.65|21687.65|21567.65|21685.82|21565.82|9
1629798960000|2021-08-24 09:56:00|21687.62|21567.62|21689.36|21569.36|21689.49|21569.49|21687.62|21567.62|7
1629798970000|2021-08-24 09:56:10|21689.29|21569.29|21692.32|21572.32|21692.8|21572.8|21689.29|21569.29|9
1629798980000|2021-08-24 09:56:20|21691.91|21571.91|21690.62|21570.62|21691.91|21571.91|21690.42|21570.42|10
1629798990000|2021-08-24 09:56:30|21689.9|21569.9|21688.71|21568.71|21690.02|21570.02|21688.3|21568.3|10
1629799000000|2021-08-24 09:56:40|21688.38|21568.38|21687.13|21567.13|21688.64|21568.64|21687.13|21567.13|10
1629799010000|2021-08-24 09:56:50|21687.06|21567.06|21688.83|21568.83|21688.87|21568.87|21686.63|21566.63|10
1629799020000|2021-08-24 09:57:00|21688.39|21568.39|21687.59|21567.59|21688.65|21568.65|21686.46|21566.46|10
1629799030000|2021-08-24 09:57:10|21686.01|21566.01|21686.57|21566.57|21686.88|21566.88|21685.63|21565.63|10
1629799040000|2021-08-24 09:57:20|21686.78|21566.78|21688.23|21568.23|21688.23|21568.23|21686.78|21566.78|10
1629799050000|2021-08-24 09:57:30|21688.27|21568.27|21689.58|21569.58|21689.58|21569.58|21687.91|21567.91|10
1629799060000|2021-08-24 09:57:40|21689.79|21569.79|21688.53|21568.53|21689.79|21569.79|21688.53|21568.53|10
1629799070000|2021-08-24 09:57:50|21688.22|21568.22|21690.59|21570.59|21690.59|21570.59|21688.22|21568.22|10
1629799080000|2021-08-24 09:58:00|21691.91|21571.91|21704.33|21584.33|21705.09|21585.09|21691.91|21571.91|10
1629799090000|2021-08-24 09:58:10|21704.5|21584.5|21708.95|21588.95|21709.34|21589.34|21704.5|21584.5|10
1629799100000|2021-08-24 09:58:20|21708.72|21588.72|21708.66|21588.66|21710.23|21590.23|21708.5|21588.5|10
1629799110000|2021-08-24 09:58:30|21708.65|21588.65|21708.53|21588.53|21709.82|21589.82|21708.39|21588.39|10
1629799120000|2021-08-24 09:58:40|21706.96|21586.96|21705.02|21585.02|21706.96|21586.96|21705.02|21585.02|10
1629799130000|2021-08-24 09:58:50|21704.78|21584.78|21701.77|21581.77|21704.78|21584.78|21701.77|21581.77|10
1629799140000|2021-08-24 09:59:00|21701.5|21581.5|21697.49|21577.49|21701.5|21581.5|21697.49|21577.49|10
1629799150000|2021-08-24 09:59:10|21695.86|21575.86|21695.52|21575.52|21696.36|21576.36|21695.28|21575.28|10
1629799160000|2021-08-24 09:59:20|21695.12|21575.12|21694.83|21574.83|21695.38|21575.38|21694.8|21574.8|9
1629799170000|2021-08-24 09:59:30|21694.53|21574.53|21695.05|21575.05|21695.05|21575.05|21693.41|21573.41|10
1629799180000|2021-08-24 09:59:40|21694.88|21574.88|21695.63|21575.63|21695.73|21575.73|21694.86|21574.86|10
1629799190000|2021-08-24 09:59:50|21695.59|21575.59|21693.66|21573.66|21695.59|21575.59|21693.45|21573.45|9
1629799200000|2021-08-24 10:00:00|21693.95|21573.95|21697.07|21577.07|21697.07|21577.07|21693.6|21573.6|10
1629799210000|2021-08-24 10:00:10|21697.26|21577.26|21706.03|21586.03|21706.03|21586.03|21697.26|21577.26|9
1629799220000|2021-08-24 10:00:20|21705.92|21585.92|21711.95|21591.95|21711.95|21591.95|21705.92|21585.92|9
1629799230000|2021-08-24 10:00:30|21712.1|21592.1|21714.51|21594.51|21714.95|21594.95|21712.1|21592.1|10
1629799240000|2021-08-24 10:00:40|21715.3|21595.3|21716.04|21596.04|21716.04|21596.04|21713.75|21593.75|9
1629799250000|2021-08-24 10:00:50|21715.99|21595.99|21716.56|21596.56|21718.06|21598.06|21715.64|21595.64|10
1629799260000|2021-08-24 10:01:00|21717.08|21597.08|21716.63|21596.63|21718.98|21598.98|21716.16|21596.16|10
1629799270000|2021-08-24 10:01:10|21716.04|21596.04|21715.46|21595.46|21716.04|21596.04|21714.71|21594.71|10
1629799280000|2021-08-24 10:01:20|21715.63|21595.63|21716.98|21596.98|21716.98|21596.98|21715.2|21595.2|8
1629799290000|2021-08-24 10:01:30|21717.11|21597.11|21717.36|21597.36|21719.45|21599.45|21716.74|21596.74|10
1629799300000|2021-08-24 10:01:40|21717.42|21597.42|21719.13|21599.13|21719.13|21599.13|21717.42|21597.42|10
1629799310000|2021-08-24 10:01:50|21718.82|21598.82|21715.14|21595.14|21718.82|21598.82|21715.14|21595.14|10
1629799320000|2021-08-24 10:02:00|21714.81|21594.81|21717.65|21597.65|21717.65|21597.65|21714.81|21594.81|10
1629799330000|2021-08-24 10:02:10|21719.13|21599.13|21719.68|21599.68|21720.64|21600.64|21719.13|21599.13|10
1629799340000|2021-08-24 10:02:20|21719.7|21599.7|21719.92|21599.92|21719.92|21599.92|21719.2|21599.2|10
1629799350000|2021-08-24 10:02:30|21719.93|21599.93|21717.66|21597.66|21719.93|21599.93|21716.94|21596.94|10
1629799360000|2021-08-24 10:02:40|21718.04|21598.04|21718.14|21598.14|21718.36|21598.36|21718.04|21598.04|9
1629799370000|2021-08-24 10:02:50|21718.27|21598.27|21720.35|21600.35|21720.35|21600.35|21718.27|21598.27|8
1629799380000|2021-08-24 10:03:00|21720.44|21600.44|21718.71|21598.71|21720.44|21600.44|21718.66|21598.66|8
1629799390000|2021-08-24 10:03:10|21719.5|21599.5|21716.59|21596.59|21719.5|21599.5|21716.59|21596.59|8
1629799400000|2021-08-24 10:03:20|21716.54|21596.54|21716.26|21596.26|21716.79|21596.79|21716.1|21596.1|10
1629799410000|2021-08-24 10:03:30|21716.11|21596.11|21717.43|21597.43|21717.63|21597.63|21716.11|21596.11|9
1629799420000|2021-08-24 10:03:40|21717.4|21597.4|21718.31|21598.31|21718.31|21598.31|21717.28|21597.28|10
1629799430000|2021-08-24 10:03:50|21718.47|21598.47|21717.6|21597.6|21718.83|21598.83|21717.35|21597.35|10
1629799440000|2021-08-24 10:04:00|21717.61|21597.61|21720.53|21600.53|21720.53|21600.53|21717.61|21597.61|7
1629799450000|2021-08-24 10:04:10|21720.95|21600.95|21724.84|21604.84|21724.84|21604.84|21720.95|21600.95|9
1629799460000|2021-08-24 10:04:20|21723.54|21603.54|21723.65|21603.65|21724.63|21604.63|21723.04|21603.04|10
1629799470000|2021-08-24 10:04:30|21724.13|21604.13|21726.73|21606.73|21726.73|21606.73|21724.13|21604.13|9
1629799480000|2021-08-24 10:04:40|21726.6|21606.6|21724.5|21604.5|21726.6|21606.6|21724.5|21604.5|10
1629799490000|2021-08-24 10:04:50|21724.33|21604.33|21724.33|21604.33|21724.33|21604.33|21723.59|21603.59|8
1629799500000|2021-08-24 10:05:00|21724.37|21604.37|21725.84|21605.84|21726.52|21606.52|21724.37|21604.37|10
1629799510000|2021-08-24 10:05:10|21725.95|21605.95|21727.39|21607.39|21727.39|21607.39|21725.17|21605.17|10
1629799520000|2021-08-24 10:05:20|21727.53|21607.53|21728.62|21608.62|21728.62|21608.62|21726.57|21606.57|10
1629799530000|2021-08-24 10:05:30|21728.93|21608.93|21729.32|21609.32|21730.63|21610.63|21728.93|21608.93|8
1629799540000|2021-08-24 10:05:40|21729.08|21609.08|21731.75|21611.75|21731.75|21611.75|21729.08|21609.08|10
1629799550000|2021-08-24 10:05:50|21731.99|21611.99|21733|21613|21733.68|21613.68|21731.92|21611.92|9
1629799560000|2021-08-24 10:06:00|21733.54|21613.54|21735.83|21615.83|21735.83|21615.83|21733.54|21613.54|8
1629799570000|2021-08-24 10:06:10|21736.24|21616.24|21736.82|21616.82|21736.82|21616.82|21735.32|21615.32|9
1629799580000|2021-08-24 10:06:20|21739|21619|21739.22|21619.22|21739.22|21619.22|21738.14|21618.14|10
1629799590000|2021-08-24 10:06:30|21740.87|21620.87|21741.07|21621.07|21741.07|21621.07|21739.52|21619.52|9
1629799600000|2021-08-24 10:06:40|21741.54|21621.54|21740.42|21620.42|21741.94|21621.94|21740.42|21620.42|10
1629799610000|2021-08-24 10:06:50|21740.18|21620.18|21740.62|21620.62|21741.46|21621.46|21740.18|21620.18|10
1629799620000|2021-08-24 10:07:00|21740.6|21620.6|21738.17|21618.17|21740.6|21620.6|21738|21618|10
1629799630000|2021-08-24 10:07:10|21738.51|21618.51|21739.87|21619.87|21739.94|21619.94|21737.8|21617.8|10
1629799640000|2021-08-24 10:07:20|21739.91|21619.91|21740.32|21620.32|21740.32|21620.32|21739.74|21619.74|10
1629799650000|2021-08-24 10:07:30|21740.4|21620.4|21740|21620|21740.68|21620.68|21739.94|21619.94|8
1629799660000|2021-08-24 10:07:40|21739.72|21619.72|21736.34|21616.34|21739.85|21619.85|21736.34|21616.34|10
1629799670000|2021-08-24 10:07:50|21735.58|21615.58|21733.36|21613.36|21735.58|21615.58|21732.27|21612.27|10
1629799680000|2021-08-24 10:08:00|21733.51|21613.51|21732.73|21612.73|21733.51|21613.51|21732.73|21612.73|9
1629799690000|2021-08-24 10:08:10|21731.76|21611.76|21732.75|21612.75|21734.22|21614.22|21731.76|21611.76|10
1629799700000|2021-08-24 10:08:20|21734.27|21614.27|21734.16|21614.16|21734.54|21614.54|21733.49|21613.49|10
1629799710000|2021-08-24 10:08:30|21734.4|21614.4|21735.47|21615.47|21736.02|21616.02|21734.4|21614.4|10
1629799720000|2021-08-24 10:08:40|21735.48|21615.48|21736.16|21616.16|21736.16|21616.16|21734.97|21614.97|8
1629799730000|2021-08-24 10:08:50|21736.55|21616.55|21736.87|21616.87|21738.19|21618.19|21735.23|21615.23|8
1629799740000|2021-08-24 10:09:00|21737.38|21617.38|21734.67|21614.67|21737.38|21617.38|21734.67|21614.67|10
1629799750000|2021-08-24 10:09:10|21735.41|21615.41|21735.34|21615.34|21735.41|21615.41|21733.75|21613.75|9
1629799760000|2021-08-24 10:09:20|21735.14|21615.14|21734.9|21614.9|21735.32|21615.32|21734.89|21614.89|9
1629799770000|2021-08-24 10:09:30|21734.84|21614.84|21734.39|21614.39|21734.96|21614.96|21734.39|21614.39|10
1629799780000|2021-08-24 10:09:40|21734.02|21614.02|21734.44|21614.44|21735.06|21615.06|21733.3|21613.3|10
1629799790000|2021-08-24 10:09:50|21734.57|21614.57|21733.81|21613.81|21734.57|21614.57|21733.05|21613.05|7
1629799800000|2021-08-24 10:10:00|21733.82|21613.82|21733.21|21613.21|21735.2|21615.2|21733.21|21613.21|8
1629799810000|2021-08-24 10:10:10|21734.09|21614.09|21732.32|21612.32|21734.14|21614.14|21732.32|21612.32|9
1629799820000|2021-08-24 10:10:20|21732.3|21612.3|21734.14|21614.14|21734.14|21614.14|21732.06|21612.06|8
1629799830000|2021-08-24 10:10:30|21734.08|21614.08|21731.72|21611.72|21734.27|21614.27|21731.72|21611.72|10
1629799840000|2021-08-24 10:10:40|21731.76|21611.76|21731.49|21611.49|21732.62|21612.62|21731.24|21611.24|9
1629799850000|2021-08-24 10:10:50|21730.89|21610.89|21731.16|21611.16|21731.23|21611.23|21730.76|21610.76|8
1629799860000|2021-08-24 10:11:00|21731.2|21611.2|21731.46|21611.46|21731.46|21611.46|21731.06|21611.06|9
1629799870000|2021-08-24 10:11:10|21733.21|21613.21|21732.14|21612.14|21733.21|21613.21|21730.7|21610.7|10
1629799880000|2021-08-24 10:11:20|21731.63|21611.63|21734.85|21614.85|21734.85|21614.85|21730.3|21610.3|9
1629799890000|2021-08-24 10:11:30|21735.19|21615.19|21734.48|21614.48|21736.12|21616.12|21734.43|21614.43|10
1629799900000|2021-08-24 10:11:40|21734.41|21614.41|21735.31|21615.31|21735.63|21615.63|21734.41|21614.41|10
1629799910000|2021-08-24 10:11:50|21735.39|21615.39|21733.81|21613.81|21735.39|21615.39|21732.23|21612.23|10
1629799920000|2021-08-24 10:12:00|21733.85|21613.85|21733.02|21613.02|21734.38|21614.38|21732.4|21612.4|10
1629799930000|2021-08-24 10:12:10|21733.19|21613.19|21732.02|21612.02|21733.21|21613.21|21732.02|21612.02|9
1629799940000|2021-08-24 10:12:20|21731.85|21611.85|21733.38|21613.38|21733.38|21613.38|21731.74|21611.74|10
1629799950000|2021-08-24 10:12:30|21733.52|21613.52|21734.75|21614.75|21734.82|21614.82|21732.23|21612.23|10
1629799960000|2021-08-24 10:12:40|21734.06|21614.06|21739.59|21619.59|21739.59|21619.59|21734.06|21614.06|10
1629799970000|2021-08-24 10:12:50|21739.53|21619.53|21743.38|21623.38|21743.38|21623.38|21739.53|21619.53|10
1629799980000|2021-08-24 10:13:00|21743.36|21623.36|21744.4|21624.4|21745.64|21625.64|21743.33|21623.33|10
1629799990000|2021-08-24 10:13:10|21744.46|21624.46|21744.61|21624.61|21745.79|21625.79|21744.32|21624.32|10
1629800000000|2021-08-24 10:13:20|21744.64|21624.64|21748.08|21628.08|21748.08|21628.08|21744.64|21624.64|10
1629800010000|2021-08-24 10:13:30|21749.04|21629.04|21754.33|21634.33|21754.33|21634.33|21748.73|21628.73|10
1629800020000|2021-08-24 10:13:40|21753.74|21633.74|21763.38|21643.38|21763.38|21643.38|21753.74|21633.74|10
1629800030000|2021-08-24 10:13:50|21763.16|21643.16|21769.77|21649.77|21769.77|21649.77|21763.16|21643.16|10
1629800040000|2021-08-24 10:14:00|21771.55|21651.55|21770.96|21650.96|21772.66|21652.66|21770.56|21650.56|10
1629800050000|2021-08-24 10:14:10|21770.72|21650.72|21772.17|21652.17|21772.72|21652.72|21770.65|21650.65|9
1629800060000|2021-08-24 10:14:20|21772.14|21652.14|21771.24|21651.24|21772.14|21652.14|21770.58|21650.58|10
1629800070000|2021-08-24 10:14:30|21771.85|21651.85|21774.02|21654.02|21774.02|21654.02|21771.77|21651.77|10
1629800080000|2021-08-24 10:14:40|21773.69|21653.69|21774.72|21654.72|21774.72|21654.72|21773.09|21653.09|10
1629800090000|2021-08-24 10:14:50|21775.08|21655.08|21775.42|21655.42|21776.7|21656.7|21775.08|21655.08|10
1629800100000|2021-08-24 10:15:00|21775.49|21655.49|21779.9|21659.9|21780.11|21660.11|21775.49|21655.49|10
1629800110000|2021-08-24 10:15:10|21781.53|21661.53|21780.83|21660.83|21781.53|21661.53|21779.27|21659.27|10
1629800120000|2021-08-24 10:15:20|21780.42|21660.42|21784.55|21664.55|21784.55|21664.55|21780.42|21660.42|10
1629800130000|2021-08-24 10:15:30|21785|21665|21785.63|21665.63|21785.63|21665.63|21784.19|21664.19|10
1629800140000|2021-08-24 10:15:40|21785.45|21665.45|21789.69|21669.69|21790.41|21670.41|21785.11|21665.11|10
1629800150000|2021-08-24 10:15:50|21790.89|21670.89|21789.64|21669.64|21791.1|21671.1|21789.64|21669.64|10
1629800160000|2021-08-24 10:16:00|21789.76|21669.76|21785.45|21665.45|21789.76|21669.76|21785.45|21665.45|10
1629800170000|2021-08-24 10:16:10|21785.75|21665.75|21784.26|21664.26|21785.9|21665.9|21783.16|21663.16|10
1629800180000|2021-08-24 10:16:20|21784.5|21664.5|21784.08|21664.08|21785.89|21665.89|21783.88|21663.88|10
1629800190000|2021-08-24 10:16:30|21784.44|21664.44|21778.94|21658.94|21784.44|21664.44|21778.94|21658.94|10
1629800200000|2021-08-24 10:16:40|21779.66|21659.66|21781.52|21661.52|21781.85|21661.85|21778.49|21658.49|10
1629800210000|2021-08-24 10:16:50|21779.62|21659.62|21776.55|21656.55|21779.62|21659.62|21776.42|21656.42|10
1629800220000|2021-08-24 10:17:00|21775.67|21655.67|21774.93|21654.93|21775.67|21655.67|21774.51|21654.51|10
1629800230000|2021-08-24 10:17:10|21774.78|21654.78|21778.06|21658.06|21778.06|21658.06|21774.78|21654.78|10
1629800240000|2021-08-24 10:17:20|21777.53|21657.53|21777.26|21657.26|21777.67|21657.67|21777.08|21657.08|10
1629800250000|2021-08-24 10:17:30|21777.48|21657.48|21778.98|21658.98|21778.98|21658.98|21777.38|21657.38|10
1629800260000|2021-08-24 10:17:40|21779|21659|21777.32|21657.32|21779.13|21659.13|21776.99|21656.99|10
1629800270000|2021-08-24 10:17:50|21777.77|21657.77|21774.88|21654.88|21777.77|21657.77|21774.88|21654.88|10
1629800280000|2021-08-24 10:18:00|21776.2|21656.2|21775.1|21655.1|21776.88|21656.88|21775.1|21655.1|10
1629800290000|2021-08-24 10:18:10|21775.36|21655.36|21775.93|21655.93|21776.37|21656.37|21774.83|21654.83|9
1629800300000|2021-08-24 10:18:20|21776.14|21656.14|21775.57|21655.57|21776.14|21656.14|21775.36|21655.36|10
1629800310000|2021-08-24 10:18:30|21775.79|21655.79|21772.02|21652.02|21775.79|21655.79|21772.02|21652.02|10
1629800320000|2021-08-24 10:18:40|21772|21652|21765.71|21645.71|21772|21652|21765.71|21645.71|10
1629800330000|2021-08-24 10:18:50|21765.84|21645.84|21764.72|21644.72|21765.84|21645.84|21764.39|21644.39|8
1629800340000|2021-08-24 10:19:00|21764.64|21644.64|21762.77|21642.77|21764.64|21644.64|21762.77|21642.77|9
1629800350000|2021-08-24 10:19:10|21762.71|21642.71|21760.82|21640.82|21763.52|21643.52|21760.82|21640.82|10
1629800360000|2021-08-24 10:19:20|21760.48|21640.48|21755.15|21635.15|21760.48|21640.48|21755.1|21635.1|10
1629800370000|2021-08-24 10:19:30|21755.16|21635.16|21754.04|21634.04|21755.17|21635.17|21754.04|21634.04|10
1629800380000|2021-08-24 10:19:40|21754.07|21634.07|21752.46|21632.46|21754.07|21634.07|21752.46|21632.46|9
1629800390000|2021-08-24 10:19:50|21752.31|21632.31|21753.33|21633.33|21753.63|21633.63|21752.31|21632.31|8
1629800400000|2021-08-24 10:20:00|21753.42|21633.42|21754.43|21634.43|21754.43|21634.43|21752.4|21632.4|10
1629800410000|2021-08-24 10:20:10|21754.35|21634.35|21758.74|21638.74|21758.74|21638.74|21754.35|21634.35|10
1629800420000|2021-08-24 10:20:20|21759|21639|21767.97|21647.97|21767.97|21647.97|21759|21639|10
1629800430000|2021-08-24 10:20:30|21766.65|21646.65|21772.47|21652.47|21772.47|21652.47|21766.65|21646.65|10
1629800440000|2021-08-24 10:20:40|21773.55|21653.55|21773.58|21653.58|21773.94|21653.94|21772.42|21652.42|10
1629800450000|2021-08-24 10:20:50|21773.52|21653.52|21770.91|21650.91|21773.52|21653.52|21770.5|21650.5|10
1629800460000|2021-08-24 10:21:00|21770.96|21650.96|21767.89|21647.89|21771.03|21651.03|21767.89|21647.89|10
1629800470000|2021-08-24 10:21:10|21767.45|21647.45|21764.19|21644.19|21767.67|21647.67|21764.19|21644.19|10
1629800480000|2021-08-24 10:21:20|21764.25|21644.25|21762.46|21642.46|21764.28|21644.28|21762.32|21642.32|10
1629800490000|2021-08-24 10:21:30|21761.12|21641.12|21760.47|21640.47|21761.61|21641.61|21759.7|21639.7|10
1629800500000|2021-08-24 10:21:40|21761.83|21641.83|21761.43|21641.43|21761.83|21641.83|21761.43|21641.43|9
1629800510000|2021-08-24 10:21:50|21761.45|21641.45|21762.06|21642.06|21762.06|21642.06|21761.27|21641.27|8
1629800520000|2021-08-24 10:22:00|21762.68|21642.68|21762.99|21642.99|21763.69|21643.69|21762.68|21642.68|9
1629800530000|2021-08-24 10:22:10|21763.06|21643.06|21763.28|21643.28|21763.28|21643.28|21762.05|21642.05|9
1629800540000|2021-08-24 10:22:20|21763.24|21643.24|21765.08|21645.08|21765.14|21645.14|21762.7|21642.7|8
1629800550000|2021-08-24 10:22:30|21764.79|21644.79|21762.56|21642.56|21764.95|21644.95|21762.43|21642.43|10
1629800560000|2021-08-24 10:22:40|21762.32|21642.32|21758.82|21638.82|21762.32|21642.32|21758.82|21638.82|10
1629800570000|2021-08-24 10:22:50|21758.55|21638.55|21756.09|21636.09|21758.55|21638.55|21756.09|21636.09|10
1629800580000|2021-08-24 10:23:00|21756.33|21636.33|21752.01|21632.01|21756.46|21636.46|21752.01|21632.01|9
1629800590000|2021-08-24 10:23:10|21752.52|21632.52|21748.12|21628.12|21752.52|21632.52|21748.09|21628.09|10
1629800600000|2021-08-24 10:23:20|21746.84|21626.84|21746.4|21626.4|21746.84|21626.84|21744.61|21624.61|10
1629800610000|2021-08-24 10:23:30|21746.23|21626.23|21744.54|21624.54|21746.79|21626.79|21744.54|21624.54|10
1629800620000|2021-08-24 10:23:40|21744.7|21624.7|21742.35|21622.35|21744.7|21624.7|21742.35|21622.35|9
1629800630000|2021-08-24 10:23:50|21744.12|21624.12|21738.05|21618.05|21744.12|21624.12|21738.05|21618.05|9
1629800640000|2021-08-24 10:24:00|21737.67|21617.67|21733.04|21613.04|21737.67|21617.67|21733.04|21613.04|10
1629800650000|2021-08-24 10:24:10|21732.69|21612.69|21732.41|21612.41|21733.1|21613.1|21732.41|21612.41|9
1629800660000|2021-08-24 10:24:20|21731.4|21611.4|21730.08|21610.08|21731.41|21611.41|21729.92|21609.92|9
1629800670000|2021-08-24 10:24:30|21730.24|21610.24|21726.14|21606.14|21730.24|21610.24|21726.12|21606.12|10
1629800680000|2021-08-24 10:24:40|21725.66|21605.66|21724.7|21604.7|21725.66|21605.66|21724.6|21604.6|10
1629800690000|2021-08-24 10:24:50|21725.17|21605.17|21723.09|21603.09|21725.17|21605.17|21723.09|21603.09|9
1629800700000|2021-08-24 10:25:00|21720.95|21600.95|21725.04|21605.04|21725.04|21605.04|21720.95|21600.95|9
1629800710000|2021-08-24 10:25:10|21725.07|21605.07|21728.87|21608.87|21728.87|21608.87|21725.07|21605.07|10
1629800720000|2021-08-24 10:25:20|21728.89|21608.89|21732.08|21612.08|21732.97|21612.97|21728.89|21608.89|10
1629800730000|2021-08-24 10:25:30|21733.34|21613.34|21732.77|21612.77|21734.73|21614.73|21732.63|21612.63|9
1629800740000|2021-08-24 10:25:40|21732.1|21612.1|21728.19|21608.19|21732.1|21612.1|21728.19|21608.19|9
1629800750000|2021-08-24 10:25:50|21727.24|21607.24|21722.3|21602.3|21727.24|21607.24|21722.3|21602.3|9
1629800760000|2021-08-24 10:26:00|21720.23|21600.23|21706.07|21586.07|21720.23|21600.23|21706.07|21586.07|10
1629800770000|2021-08-24 10:26:10|21706.03|21586.03|21692.99|21572.99|21706.03|21586.03|21692.99|21572.99|10
1629800780000|2021-08-24 10:26:20|21692.87|21572.87|21690.71|21570.71|21693.51|21573.51|21690.35|21570.35|10
1629800790000|2021-08-24 10:26:30|21690.45|21570.45|21690.44|21570.44|21691.69|21571.69|21689.79|21569.79|10
1629800800000|2021-08-24 10:26:40|21691.53|21571.53|21686.36|21566.36|21691.53|21571.53|21686.36|21566.36|9
1629800810000|2021-08-24 10:26:50|21685.59|21565.59|21684.37|21564.37|21686.18|21566.18|21684.3|21564.3|9
1629800820000|2021-08-24 10:27:00|21684.02|21564.02|21681.01|21561.01|21684.02|21564.02|21680.79|21560.79|10
1629800830000|2021-08-24 10:27:10|21681.26|21561.26|21682.86|21562.86|21683.3|21563.3|21681.26|21561.26|9
1629800840000|2021-08-24 10:27:20|21682.01|21562.01|21681.19|21561.19|21682.24|21562.24|21681.19|21561.19|10
1629800850000|2021-08-24 10:27:30|21680.96|21560.96|21678.55|21558.55|21681.03|21561.03|21678.01|21558.01|10
1629800860000|2021-08-24 10:27:40|21678.84|21558.84|21680.79|21560.79|21680.79|21560.79|21678.57|21558.57|10
1629800870000|2021-08-24 10:27:50|21679.71|21559.71|21681.39|21561.39|21681.54|21561.54|21679.71|21559.71|10
1629800880000|2021-08-24 10:28:00|21681.05|21561.05|21684.44|21564.44|21684.53|21564.53|21681.05|21561.05|10
1629800890000|2021-08-24 10:28:10|21684.28|21564.28|21685.92|21565.92|21685.92|21565.92|21684.26|21564.26|9
1629800900000|2021-08-24 10:28:20|21685.83|21565.83|21683.9|21563.9|21685.83|21565.83|21683.9|21563.9|9
1629800910000|2021-08-24 10:28:30|21683.51|21563.51|21683.85|21563.85|21683.85|21563.85|21683.22|21563.22|9
1629800920000|2021-08-24 10:28:40|21685.83|21565.83|21688.75|21568.75|21688.75|21568.75|21685.83|21565.83|9
1629800930000|2021-08-24 10:28:50|21689.08|21569.08|21688.91|21568.91|21689.14|21569.14|21687.82|21567.82|8
1629800940000|2021-08-24 10:29:00|21690.72|21570.72|21687.98|21567.98|21690.72|21570.72|21687.07|21567.07|9
1629800950000|2021-08-24 10:29:10|21687.35|21567.35|21686.81|21566.81|21687.61|21567.61|21686.4|21566.4|9
1629800960000|2021-08-24 10:29:20|21686.88|21566.88|21685.08|21565.08|21687.16|21567.16|21683.92|21563.92|9
1629800970000|2021-08-24 10:29:30|21684.83|21564.83|21685.5|21565.5|21685.5|21565.5|21683.91|21563.91|9
1629800980000|2021-08-24 10:29:40|21685.62|21565.62|21686.09|21566.09|21686.09|21566.09|21683.88|21563.88|10
1629800990000|2021-08-24 10:29:50|21686.27|21566.27|21687.69|21567.69|21688.16|21568.16|21686.27|21566.27|10
1629801000000|2021-08-24 10:30:00|21687.43|21567.43|21691.29|21571.29|21691.29|21571.29|21687.43|21567.43|10
1629801010000|2021-08-24 10:30:10|21691.34|21571.34|21694.46|21574.46|21695.96|21575.96|21691.34|21571.34|10
1629801020000|2021-08-24 10:30:20|21696.3|21576.3|21695.39|21575.39|21696.7|21576.7|21695.39|21575.39|9
1629801030000|2021-08-24 10:30:30|21695.4|21575.4|21696.9|21576.9|21696.9|21576.9|21695.21|21575.21|9
1629801040000|2021-08-24 10:30:40|21696.72|21576.72|21696.01|21576.01|21697.37|21577.37|21696.01|21576.01|10
1629801050000|2021-08-24 10:30:50|21696.18|21576.18|21696.84|21576.84|21697.23|21577.23|21695.93|21575.93|10
1629801060000|2021-08-24 10:31:00|21696.78|21576.78|21694.04|21574.04|21698.04|21578.04|21693.54|21573.54|9
1629801070000|2021-08-24 10:31:10|21693.17|21573.17|21691.82|21571.82|21693.17|21573.17|21691.71|21571.71|9
1629801080000|2021-08-24 10:31:20|21689.58|21569.58|21687.74|21567.74|21689.75|21569.75|21687.74|21567.74|10
1629801090000|2021-08-24 10:31:30|21687.7|21567.7|21684.94|21564.94|21687.7|21567.7|21684.88|21564.88|10
1629801100000|2021-08-24 10:31:40|21685.1|21565.1|21684.87|21564.87|21685.1|21565.1|21683.46|21563.46|10
1629801110000|2021-08-24 10:31:50|21684.94|21564.94|21679.42|21559.42|21684.94|21564.94|21679.42|21559.42|10
1629801120000|2021-08-24 10:32:00|21679.04|21559.04|21675.55|21555.55|21679.52|21559.52|21675.55|21555.55|10
1629801130000|2021-08-24 10:32:10|21676|21556|21671.76|21551.76|21676.33|21556.33|21671.76|21551.76|10
1629801140000|2021-08-24 10:32:20|21671.09|21551.09|21667.78|21547.78|21671.09|21551.09|21667.36|21547.36|10
1629801150000|2021-08-24 10:32:30|21667.89|21547.89|21665.48|21545.48|21667.89|21547.89|21665.48|21545.48|10
1629801160000|2021-08-24 10:32:40|21665.68|21545.68|21664.62|21544.62|21666.5|21546.5|21664.62|21544.62|10
1629801170000|2021-08-24 10:32:50|21664.91|21544.91|21664.69|21544.69|21666.17|21546.17|21664.69|21544.69|9
1629801180000|2021-08-24 10:33:00|21665.18|21545.18|21666.11|21546.11|21666.11|21546.11|21664.74|21544.74|10
1629801190000|2021-08-24 10:33:10|21664.62|21544.62|21661.33|21541.33|21666.14|21546.14|21661.33|21541.33|9
1629801200000|2021-08-24 10:33:20|21660.82|21540.82|21657.93|21537.93|21660.82|21540.82|21657.93|21537.93|8
1629801210000|2021-08-24 10:33:30|21656|21536|21656.16|21536.16|21656.41|21536.41|21653.42|21533.42|9
1629801220000|2021-08-24 10:33:40|21654.74|21534.74|21652.15|21532.15|21656.77|21536.77|21652.1|21532.1|10
1629801230000|2021-08-24 10:33:50|21651.16|21531.16|21636.45|21516.45|21651.16|21531.16|21636.45|21516.45|10
1629801240000|2021-08-24 10:34:00|21635.09|21515.09|21633.84|21513.84|21636.48|21516.48|21633.84|21513.84|10
1629801250000|2021-08-24 10:34:10|21634.21|21514.21|21626.12|21506.12|21634.21|21514.21|21626.12|21506.12|10
1629801260000|2021-08-24 10:34:20|21625.59|21505.59|21625.91|21505.91|21625.91|21505.91|21622.83|21502.83|10
1629801270000|2021-08-24 10:34:30|21624.9|21504.9|21624.17|21504.17|21625.07|21505.07|21623.38|21503.38|10
1629801280000|2021-08-24 10:34:40|21626.36|21506.36|21626.78|21506.78|21627.55|21507.55|21626.36|21506.36|10
1629801290000|2021-08-24 10:34:50|21626.67|21506.67|21627.67|21507.67|21627.67|21507.67|21626.63|21506.63|9
1629801300000|2021-08-24 10:35:00|21627.54|21507.54|21625.72|21505.72|21627.55|21507.55|21625.72|21505.72|9
1629801310000|2021-08-24 10:35:10|21626.57|21506.57|21626.76|21506.76|21629.86|21509.86|21626.57|21506.57|10
1629801320000|2021-08-24 10:35:20|21624.92|21504.92|21630.31|21510.31|21630.31|21510.31|21624.77|21504.77|10
1629801330000|2021-08-24 10:35:30|21632.11|21512.11|21634.26|21514.26|21634.37|21514.37|21631.93|21511.93|10
1629801340000|2021-08-24 10:35:40|21634.4|21514.4|21633.29|21513.29|21635.14|21515.14|21633.21|21513.21|10
1629801350000|2021-08-24 10:35:50|21633.1|21513.1|21628.49|21508.49|21633.1|21513.1|21628.49|21508.49|10
1629801360000|2021-08-24 10:36:00|21628.81|21508.81|21627.35|21507.35|21629.58|21509.58|21627.35|21507.35|10
1629801370000|2021-08-24 10:36:10|21627.49|21507.49|21625.26|21505.26|21627.49|21507.49|21625.26|21505.26|9
1629801380000|2021-08-24 10:36:20|21625.24|21505.24|21623.41|21503.41|21625.31|21505.31|21623.14|21503.14|10
1629801390000|2021-08-24 10:36:30|21623.39|21503.39|21623.58|21503.58|21624.38|21504.38|21623.18|21503.18|10
1629801400000|2021-08-24 10:36:40|21621.88|21501.88|21621.7|21501.7|21622.16|21502.16|21620.8|21500.8|10
1629801410000|2021-08-24 10:36:50|21621.95|21501.95|21622.12|21502.12|21622.12|21502.12|21620.44|21500.44|9
1629801420000|2021-08-24 10:37:00|21622.84|21502.84|21625.88|21505.88|21626|21506|21621.85|21501.85|9
1629801430000|2021-08-24 10:37:10|21626.03|21506.03|21627.28|21507.28|21627.32|21507.32|21626.01|21506.01|10
1629801440000|2021-08-24 10:37:20|21627.1|21507.1|21625.14|21505.14|21627.14|21507.14|21625.14|21505.14|10
1629801450000|2021-08-24 10:37:30|21625.11|21505.11|21623.49|21503.49|21626.07|21506.07|21623.49|21503.49|10
1629801460000|2021-08-24 10:37:40|21623.4|21503.4|21618.28|21498.28|21623.4|21503.4|21618.28|21498.28|10
1629801470000|2021-08-24 10:37:50|21618.41|21498.41|21617.03|21497.03|21618.41|21498.41|21616.94|21496.94|10
1629801480000|2021-08-24 10:38:00|21616.36|21496.36|21615.15|21495.15|21617.31|21497.31|21615.15|21495.15|8
1629801490000|2021-08-24 10:38:10|21615.1|21495.1|21613.05|21493.05|21615.1|21495.1|21613.05|21493.05|10
1629801500000|2021-08-24 10:38:20|21613.07|21493.07|21612.97|21492.97|21613.62|21493.62|21612.84|21492.84|9
1629801510000|2021-08-24 10:38:30|21612.9|21492.9|21613.04|21493.04|21613.78|21493.78|21612.82|21492.82|10
1629801520000|2021-08-24 10:38:40|21612.37|21492.37|21608.37|21488.37|21612.37|21492.37|21608.37|21488.37|10
1629801530000|2021-08-24 10:38:50|21608.16|21488.16|21604.12|21484.12|21608.16|21488.16|21603.82|21483.82|9
1629801540000|2021-08-24 10:39:00|21604.28|21484.28|21599.81|21479.81|21604.32|21484.32|21599.81|21479.81|10
1629801550000|2021-08-24 10:39:10|21598.97|21478.97|21598.19|21478.19|21598.97|21478.97|21596.87|21476.87|10
1629801560000|2021-08-24 10:39:20|21598.78|21478.78|21596.7|21476.7|21598.78|21478.78|21596.7|21476.7|10
1629801570000|2021-08-24 10:39:30|21597.13|21477.13|21596.86|21476.86|21597.17|21477.17|21596.27|21476.27|10
1629801580000|2021-08-24 10:39:40|21595.46|21475.46|21594.27|21474.27|21595.46|21475.46|21593.64|21473.64|9
1629801590000|2021-08-24 10:39:50|21594.08|21474.08|21596.68|21476.68|21596.68|21476.68|21594.08|21474.08|9
1629801600000|2021-08-24 10:40:00|21595.62|21475.62|21596.33|21476.33|21596.68|21476.68|21594.86|21474.86|10
1629801610000|2021-08-24 10:40:10|21596.66|21476.66|21597.99|21477.99|21597.99|21477.99|21596.52|21476.52|10
1629801620000|2021-08-24 10:40:20|21594.6|21474.6|21586.96|21466.96|21594.6|21474.6|21586.96|21466.96|10
1629801630000|2021-08-24 10:40:30|21587.29|21467.29|21585.55|21465.55|21587.29|21467.29|21585.51|21465.51|10
1629801640000|2021-08-24 10:40:40|21585.4|21465.4|21585.06|21465.06|21585.48|21465.48|21583.13|21463.13|10
1629801650000|2021-08-24 10:40:50|21585.42|21465.42|21585.08|21465.08|21585.62|21465.62|21584.61|21464.61|9
1629801660000|2021-08-24 10:41:00|21585.12|21465.12|21585|21465|21585.12|21465.12|21583.49|21463.49|9
1629801670000|2021-08-24 10:41:10|21585.1|21465.1|21584.58|21464.58|21585.82|21465.82|21584.58|21464.58|10
1629801680000|2021-08-24 10:41:20|21585.05|21465.05|21585.74|21465.74|21585.74|21465.74|21584.3|21464.3|9
1629801690000|2021-08-24 10:41:30|21585.43|21465.43|21585.71|21465.71|21585.74|21465.74|21585.43|21465.43|9
1629801700000|2021-08-24 10:41:40|21585.55|21465.55|21585.28|21465.28|21585.55|21465.55|21584.84|21464.84|8
1629801710000|2021-08-24 10:41:50|21585.54|21465.54|21590.88|21470.88|21590.88|21470.88|21585.54|21465.54|9
1629801720000|2021-08-24 10:42:00|21591.51|21471.51|21593.7|21473.7|21593.7|21473.7|21590.25|21470.25|10
1629801730000|2021-08-24 10:42:10|21594.45|21474.45|21599.2|21479.2|21599.2|21479.2|21594.35|21474.35|10
1629801740000|2021-08-24 10:42:20|21592.77|21472.77|21581.54|21461.54|21592.77|21472.77|21580.41|21460.41|10
1629801750000|2021-08-24 10:42:30|21581.86|21461.86|21583.26|21463.26|21584.57|21464.57|21581.86|21461.86|10
1629801760000|2021-08-24 10:42:40|21582.68|21462.68|21577.32|21457.32|21582.68|21462.68|21577.16|21457.16|10
1629801770000|2021-08-24 10:42:50|21577.27|21457.27|21576.43|21456.43|21577.84|21457.84|21576.38|21456.38|10
1629801780000|2021-08-24 10:43:00|21575.44|21455.44|21575.15|21455.15|21575.69|21455.69|21573.97|21453.97|7
1629801790000|2021-08-24 10:43:10|21575.68|21455.68|21575.64|21455.64|21576.44|21456.44|21575.45|21455.45|9
1629801800000|2021-08-24 10:43:20|21575.65|21455.65|21576.32|21456.32|21577|21457|21575.65|21455.65|10
1629801810000|2021-08-24 10:43:30|21575.38|21455.38|21579.48|21459.48|21579.48|21459.48|21575.38|21455.38|7
1629801820000|2021-08-24 10:43:40|21579.85|21459.85|21582.89|21462.89|21582.89|21462.89|21579.85|21459.85|10
1629801830000|2021-08-24 10:43:50|21582.96|21462.96|21584.23|21464.23|21584.23|21464.23|21582.3|21462.3|9
1629801840000|2021-08-24 10:44:00|21583.96|21463.96|21581.75|21461.75|21583.96|21463.96|21581.11|21461.11|10
1629801850000|2021-08-24 10:44:10|21582.29|21462.29|21580.18|21460.18|21582.29|21462.29|21580.18|21460.18|10
1629801860000|2021-08-24 10:44:20|21580.25|21460.25|21582.85|21462.85|21583.34|21463.34|21579|21459|10
1629801870000|2021-08-24 10:44:30|21581.96|21461.96|21582.23|21462.23|21582.23|21462.23|21581.06|21461.06|10
1629801880000|2021-08-24 10:44:40|21582.3|21462.3|21582.35|21462.35|21582.35|21462.35|21581.76|21461.76|10
1629801890000|2021-08-24 10:44:50|21582.17|21462.17|21585.28|21465.28|21585.28|21465.28|21582.17|21462.17|10
1629801900000|2021-08-24 10:45:00|21585.93|21465.93|21589.69|21469.69|21589.69|21469.69|21585.83|21465.83|9
1629801910000|2021-08-24 10:45:10|21588.88|21468.88|21597.01|21477.01|21597.01|21477.01|21588.62|21468.62|10
1629801920000|2021-08-24 10:45:20|21597.95|21477.95|21598.69|21478.69|21598.69|21478.69|21597.95|21477.95|10
1629801930000|2021-08-24 10:45:30|21597.45|21477.45|21597.64|21477.64|21598.53|21478.53|21597.45|21477.45|10
1629801940000|2021-08-24 10:45:40|21597.03|21477.03|21588.3|21468.3|21597.2|21477.2|21588.3|21468.3|9
1629801950000|2021-08-24 10:45:50|21588.64|21468.64|21586.45|21466.45|21588.64|21468.64|21586.45|21466.45|9
1629801960000|2021-08-24 10:46:00|21586.86|21466.86|21586.07|21466.07|21587.02|21467.02|21585.63|21465.63|9
1629801970000|2021-08-24 10:46:10|21585.74|21465.74|21586.36|21466.36|21587.67|21467.67|21585.49|21465.49|10
1629801980000|2021-08-24 10:46:20|21586.41|21466.41|21584.21|21464.21|21586.41|21466.41|21584.16|21464.16|9
1629801990000|2021-08-24 10:46:30|21584.19|21464.19|21584.74|21464.74|21585.32|21465.32|21584.19|21464.19|9
1629802000000|2021-08-24 10:46:40|21584.69|21464.69|21584.24|21464.24|21586.33|21466.33|21584.24|21464.24|10
1629802010000|2021-08-24 10:46:50|21584.21|21464.21|21581.5|21461.5|21584.21|21464.21|21581.5|21461.5|9
1629802020000|2021-08-24 10:47:00|21581.54|21461.54|21577.49|21457.49|21582.04|21462.04|21577.49|21457.49|10
1629802030000|2021-08-24 10:47:10|21576.85|21456.85|21576.38|21456.38|21577.34|21457.34|21576.06|21456.06|10
1629802040000|2021-08-24 10:47:20|21575.16|21455.16|21578.25|21458.25|21578.25|21458.25|21574.45|21454.45|10
1629802050000|2021-08-24 10:47:30|21578.48|21458.48|21582.27|21462.27|21582.27|21462.27|21578.17|21458.17|10
1629802060000|2021-08-24 10:47:40|21582.38|21462.38|21586.98|21466.98|21586.98|21466.98|21582.38|21462.38|9
1629802070000|2021-08-24 10:47:50|21586.9|21466.9|21587.5|21467.5|21587.5|21467.5|21586.81|21466.81|9
1629802080000|2021-08-24 10:48:00|21586.59|21466.59|21590.02|21470.02|21590.02|21470.02|21586.59|21466.59|10
1629802090000|2021-08-24 10:48:10|21590.55|21470.55|21593.4|21473.4|21593.4|21473.4|21589.13|21469.13|10
1629802100000|2021-08-24 10:48:20|21594.27|21474.27|21598.37|21478.37|21598.37|21478.37|21594.27|21474.27|10
1629802110000|2021-08-24 10:48:30|21598.47|21478.47|21607.83|21487.83|21607.83|21487.83|21598.47|21478.47|10
1629802120000|2021-08-24 10:48:40|21609.01|21489.01|21610.44|21490.44|21610.44|21490.44|21609.01|21489.01|8
1629802130000|2021-08-24 10:48:50|21611.26|21491.26|21611.43|21491.43|21612.7|21492.7|21611.14|21491.14|9
1629802140000|2021-08-24 10:49:00|21611.81|21491.81|21612.76|21492.76|21613.45|21493.45|21611.66|21491.66|10
1629802150000|2021-08-24 10:49:10|21612.23|21492.23|21613.8|21493.8|21613.8|21493.8|21610.17|21490.17|9
1629802160000|2021-08-24 10:49:20|21612.51|21492.51|21609.32|21489.32|21612.87|21492.87|21609.32|21489.32|10
1629802170000|2021-08-24 10:49:30|21609.53|21489.53|21610.51|21490.51|21611.09|21491.09|21609.36|21489.36|10
1629802180000|2021-08-24 10:49:40|21610.8|21490.8|21609.18|21489.18|21610.91|21490.91|21608.68|21488.68|10
1629802190000|2021-08-24 10:49:50|21608.99|21488.99|21605.43|21485.43|21608.99|21488.99|21605.43|21485.43|10
1629802200000|2021-08-24 10:50:00|21605.59|21485.59|21606.08|21486.08|21606.39|21486.39|21605.59|21485.59|10
1629802210000|2021-08-24 10:50:10|21604.51|21484.51|21597.06|21477.06|21604.51|21484.51|21597.06|21477.06|9
1629802220000|2021-08-24 10:50:20|21597.14|21477.14|21595.55|21475.55|21598.36|21478.36|21594.52|21474.52|9
1629802230000|2021-08-24 10:50:30|21596.39|21476.39|21597.55|21477.55|21597.55|21477.55|21594.97|21474.97|10
1629802240000|2021-08-24 10:50:40|21597.6|21477.6|21599.63|21479.63|21599.63|21479.63|21597.6|21477.6|8
1629802250000|2021-08-24 10:50:50|21600.66|21480.66|21594.99|21474.99|21600.66|21480.66|21594.99|21474.99|10
1629802260000|2021-08-24 10:51:00|21594|21474|21588|21468|21594|21474|21588|21468|10
1629802270000|2021-08-24 10:51:10|21586.4|21466.4|21582.28|21462.28|21586.4|21466.4|21582.27|21462.27|10
1629802280000|2021-08-24 10:51:20|21581.52|21461.52|21578.84|21458.84|21581.52|21461.52|21578.84|21458.84|10
1629802290000|2021-08-24 10:51:30|21579.15|21459.15|21581.42|21461.42|21581.81|21461.81|21579.15|21459.15|10
1629802300000|2021-08-24 10:51:40|21581.19|21461.19|21580.88|21460.88|21582.12|21462.12|21580.78|21460.78|10
1629802310000|2021-08-24 10:51:50|21580.67|21460.67|21579.64|21459.64|21582.08|21462.08|21579.64|21459.64|8
1629802320000|2021-08-24 10:52:00|21579.48|21459.48|21580.41|21460.41|21580.7|21460.7|21579.18|21459.18|9
1629802330000|2021-08-24 10:52:10|21580.89|21460.89|21580.56|21460.56|21581.25|21461.25|21580.18|21460.18|10
1629802340000|2021-08-24 10:52:20|21580.41|21460.41|21578.12|21458.12|21581.02|21461.02|21578.12|21458.12|10
1629802350000|2021-08-24 10:52:30|21577.82|21457.82|21577.83|21457.83|21578.21|21458.21|21577.72|21457.72|9
1629802360000|2021-08-24 10:52:40|21577.73|21457.73|21577.15|21457.15|21577.73|21457.73|21576.98|21456.98|10
1629802370000|2021-08-24 10:52:50|21576.94|21456.94|21577.83|21457.83|21577.83|21457.83|21576.56|21456.56|8
1629802380000|2021-08-24 10:53:00|21577.19|21457.19|21578.68|21458.68|21578.97|21458.97|21577.19|21457.19|10
1629802390000|2021-08-24 10:53:10|21580.05|21460.05|21579.51|21459.51|21580.15|21460.15|21578.84|21458.84|8
1629802400000|2021-08-24 10:53:20|21579.2|21459.2|21579.62|21459.62|21579.62|21459.62|21579.2|21459.2|9
1629802410000|2021-08-24 10:53:30|21580.94|21460.94|21577.93|21457.93|21581.09|21461.09|21577.93|21457.93|8
1629802420000|2021-08-24 10:53:40|21577.08|21457.08|21576.91|21456.91|21578.12|21458.12|21576.8|21456.8|9
1629802430000|2021-08-24 10:53:50|21576.55|21456.55|21578.21|21458.21|21578.32|21458.32|21576.55|21456.55|10
1629802440000|2021-08-24 10:54:00|21578.13|21458.13|21579.52|21459.52|21579.52|21459.52|21577.98|21457.98|10
1629802450000|2021-08-24 10:54:10|21579.62|21459.62|21578.9|21458.9|21579.71|21459.71|21578.84|21458.84|10
1629802460000|2021-08-24 10:54:20|21578.58|21458.58|21575.78|21455.78|21578.8|21458.8|21575.67|21455.67|10
1629802470000|2021-08-24 10:54:30|21575.82|21455.82|21574.69|21454.69|21575.97|21455.97|21574.06|21454.06|10
1629802480000|2021-08-24 10:54:40|21573.07|21453.07|21567.77|21447.77|21573.09|21453.09|21567.77|21447.77|9
1629802490000|2021-08-24 10:54:50|21567.63|21447.63|21564.07|21444.07|21567.63|21447.63|21564.04|21444.04|10
1629802500000|2021-08-24 10:55:00|21564.37|21444.37|21561.81|21441.81|21564.53|21444.53|21561.81|21441.81|10
1629802510000|2021-08-24 10:55:10|21561.3|21441.3|21559.89|21439.89|21561.3|21441.3|21559.22|21439.22|10
1629802520000|2021-08-24 10:55:20|21559.79|21439.79|21558.68|21438.68|21559.79|21439.79|21558.61|21438.61|9
1629802530000|2021-08-24 10:55:30|21558.59|21438.59|21561.02|21441.02|21561.77|21441.77|21558.59|21438.59|10
1629802540000|2021-08-24 10:55:40|21560.84|21440.84|21560.54|21440.54|21561.67|21441.67|21560.5|21440.5|9
1629802550000|2021-08-24 10:55:50|21559.21|21439.21|21560.29|21440.29|21560.81|21440.81|21558.86|21438.86|10
1629802560000|2021-08-24 10:56:00|21560.2|21440.2|21557.37|21437.37|21560.38|21440.38|21557.22|21437.22|10
1629802570000|2021-08-24 10:56:10|21558.21|21438.21|21554.92|21434.92|21558.39|21438.39|21554.92|21434.92|10
1629802580000|2021-08-24 10:56:20|21553.8|21433.8|21552.13|21432.13|21553.8|21433.8|21551.47|21431.47|9
1629802590000|2021-08-24 10:56:30|21550.77|21430.77|21547.59|21427.59|21550.77|21430.77|21547.48|21427.48|10
1629802600000|2021-08-24 10:56:40|21547.35|21427.35|21543.29|21423.29|21547.74|21427.74|21543.29|21423.29|10
1629802610000|2021-08-24 10:56:50|21544.91|21424.91|21546.49|21426.49|21546.49|21426.49|21544.6|21424.6|10
1629802620000|2021-08-24 10:57:00|21546.99|21426.99|21544.48|21424.48|21547.39|21427.39|21542.71|21422.71|10
1629802630000|2021-08-24 10:57:10|21545.04|21425.04|21547.07|21427.07|21548.29|21428.29|21545.04|21425.04|10
1629802640000|2021-08-24 10:57:20|21548.64|21428.64|21548.72|21428.72|21549|21429|21547.33|21427.33|10
1629802650000|2021-08-24 10:57:30|21548.82|21428.82|21549.93|21429.93|21551.57|21431.57|21548.82|21428.82|10
1629802660000|2021-08-24 10:57:40|21549.6|21429.6|21552.07|21432.07|21554.16|21434.16|21549.53|21429.53|10
1629802670000|2021-08-24 10:57:50|21551.85|21431.85|21553.04|21433.04|21555.31|21435.31|21551.85|21431.85|10
1629802680000|2021-08-24 10:58:00|21553.36|21433.36|21548.66|21428.66|21553.36|21433.36|21548.39|21428.39|10
1629802690000|2021-08-24 10:58:10|21547.85|21427.85|21547.85|21427.85|21547.85|21427.85|21545.99|21425.99|9
1629802700000|2021-08-24 10:58:20|21547.79|21427.79|21546.11|21426.11|21549.12|21429.12|21546.04|21426.04|9
1629802710000|2021-08-24 10:58:30|21545.88|21425.88|21546.39|21426.39|21546.96|21426.96|21545.21|21425.21|10
1629802720000|2021-08-24 10:58:40|21546.55|21426.55|21548.79|21428.79|21548.79|21428.79|21546.55|21426.55|8
1629802730000|2021-08-24 10:58:50|21548.53|21428.53|21545.54|21425.54|21549.97|21429.97|21545.54|21425.54|10
1629802740000|2021-08-24 10:59:00|21545.22|21425.22|21545.74|21425.74|21546.19|21426.19|21545.22|21425.22|9
1629802750000|2021-08-24 10:59:10|21545.58|21425.58|21545.24|21425.24|21545.58|21425.58|21544.78|21424.78|10
1629802760000|2021-08-24 10:59:20|21544.95|21424.95|21543.01|21423.01|21544.95|21424.95|21543.01|21423.01|10
1629802770000|2021-08-24 10:59:30|21543.2|21423.2|21545.81|21425.81|21545.99|21425.99|21543.2|21423.2|10
1629802780000|2021-08-24 10:59:40|21545.58|21425.58|21543.37|21423.37|21546.02|21426.02|21543.37|21423.37|8
1629802790000|2021-08-24 10:59:50|21543.51|21423.51|21541.3|21421.3|21543.51|21423.51|21541.13|21421.13|10
1629802800000|2021-08-24 11:00:00|21541.68|21421.68|21540.74|21420.74|21541.87|21421.87|21539.02|21419.02|10
1629802810000|2021-08-24 11:00:10|21541.89|21421.89|21550.85|21430.85|21550.85|21430.85|21541.71|21421.71|10
1629802820000|2021-08-24 11:00:20|21552.3|21432.3|21559.06|21439.06|21559.06|21439.06|21552.3|21432.3|10
1629802830000|2021-08-24 11:00:30|21559.27|21439.27|21555.97|21435.97|21559.55|21439.55|21555.97|21435.97|10
1629802840000|2021-08-24 11:00:40|21555.56|21435.56|21554.09|21434.09|21555.68|21435.68|21554.09|21434.09|9
1629802850000|2021-08-24 11:00:50|21552.72|21432.72|21550.46|21430.46|21553.2|21433.2|21550.46|21430.46|10
1629802860000|2021-08-24 11:01:00|21550.38|21430.38|21544.18|21424.18|21550.56|21430.56|21544.18|21424.18|9
1629802870000|2021-08-24 11:01:10|21544.34|21424.34|21539.41|21419.41|21544.34|21424.34|21538.85|21418.85|10
1629802880000|2021-08-24 11:01:20|21539.01|21419.01|21530.18|21410.18|21539.01|21419.01|21530.18|21410.18|10
1629802890000|2021-08-24 11:01:30|21530.09|21410.09|21528.55|21408.55|21530.47|21410.47|21528.55|21408.55|10
1629802900000|2021-08-24 11:01:40|21528.29|21408.29|21528.72|21408.72|21528.72|21408.72|21527.6|21407.6|9
1629802910000|2021-08-24 11:01:50|21528.43|21408.43|21528.36|21408.36|21528.43|21408.43|21527.2|21407.2|10
1629802920000|2021-08-24 11:02:00|21528.44|21408.44|21528.06|21408.06|21529.22|21409.22|21527.73|21407.73|10
1629802930000|2021-08-24 11:02:10|21528|21408|21528.86|21408.86|21528.86|21408.86|21526.79|21406.79|10
1629802940000|2021-08-24 11:02:20|21528.63|21408.63|21527.85|21407.85|21528.63|21408.63|21527.85|21407.85|9
1629802950000|2021-08-24 11:02:30|21527.6|21407.6|21526.9|21406.9|21528.69|21408.69|21526.84|21406.84|10
1629802960000|2021-08-24 11:02:40|21527.11|21407.11|21527.55|21407.55|21527.55|21407.55|21527.05|21407.05|8
1629802970000|2021-08-24 11:02:50|21528.87|21408.87|21531.77|21411.77|21531.77|21411.77|21528.87|21408.87|10
1629802980000|2021-08-24 11:03:00|21531.88|21411.88|21534.57|21414.57|21534.57|21414.57|21531.68|21411.68|10
1629802990000|2021-08-24 11:03:10|21535.15|21415.15|21535.55|21415.55|21536.89|21416.89|21535.15|21415.15|9
1629803000000|2021-08-24 11:03:20|21535.74|21415.74|21537.16|21417.16|21537.29|21417.29|21535.74|21415.74|10
1629803010000|2021-08-24 11:03:30|21537.41|21417.41|21536.27|21416.27|21538.61|21418.61|21536.27|21416.27|10
1629803020000|2021-08-24 11:03:40|21536.08|21416.08|21534.1|21414.1|21536.08|21416.08|21534.1|21414.1|9
1629803030000|2021-08-24 11:03:50|21534.27|21414.27|21533.75|21413.75|21534.5|21414.5|21533.59|21413.59|9
1629803040000|2021-08-24 11:04:00|21533.82|21413.82|21536.15|21416.15|21536.15|21416.15|21532.38|21412.38|10
1629803050000|2021-08-24 11:04:10|21534.82|21414.82|21532.08|21412.08|21534.89|21414.89|21532.08|21412.08|10
1629803060000|2021-08-24 11:04:20|21532.91|21412.91|21531.79|21411.79|21532.91|21412.91|21530.82|21410.82|10
1629803070000|2021-08-24 11:04:30|21532.02|21412.02|21530.3|21410.3|21532.02|21412.02|21530.3|21410.3|10
1629803080000|2021-08-24 11:04:40|21530.32|21410.32|21532.18|21412.18|21532.18|21412.18|21530.06|21410.06|7
1629803090000|2021-08-24 11:04:50|21532.23|21412.23|21529.24|21409.24|21532.45|21412.45|21529.24|21409.24|8
1629803100000|2021-08-24 11:05:00|21528.89|21408.89|21523.54|21403.54|21528.89|21408.89|21523.54|21403.54|9
1629803110000|2021-08-24 11:05:10|21523.39|21403.39|21520.88|21400.88|21523.51|21403.51|21520.88|21400.88|10
1629803120000|2021-08-24 11:05:20|21520.43|21400.43|21516.95|21396.95|21520.5|21400.5|21516.95|21396.95|10
1629803130000|2021-08-24 11:05:30|21515.85|21395.85|21514.58|21394.58|21516.3|21396.3|21514.58|21394.58|7
1629803140000|2021-08-24 11:05:40|21513.85|21393.85|21510.43|21390.43|21513.85|21393.85|21510.43|21390.43|10
1629803150000|2021-08-24 11:05:50|21509.34|21389.34|21505.45|21385.45|21510.48|21390.48|21505.45|21385.45|10
1629803160000|2021-08-24 11:06:00|21505.6|21385.6|21501.56|21381.56|21505.6|21385.6|21501.56|21381.56|9
1629803170000|2021-08-24 11:06:10|21502.29|21382.29|21502.2|21382.2|21502.49|21382.49|21501.42|21381.42|10
1629803180000|2021-08-24 11:06:20|21502.21|21382.21|21501.8|21381.8|21502.33|21382.33|21500.78|21380.78|9
1629803190000|2021-08-24 11:06:30|21500.36|21380.36|21504.49|21384.49|21504.59|21384.59|21500.36|21380.36|10
1629803200000|2021-08-24 11:06:40|21503.99|21383.99|21498.3|21378.3|21503.99|21383.99|21498.3|21378.3|10
1629803210000|2021-08-24 11:06:50|21498.42|21378.42|21496.88|21376.88|21498.42|21378.42|21495.75|21375.75|10
1629803220000|2021-08-24 11:07:00|21496.81|21376.81|21493.93|21373.93|21496.81|21376.81|21493.93|21373.93|10
1629803230000|2021-08-24 11:07:10|21492.59|21372.59|21494.16|21374.16|21494.16|21374.16|21492.51|21372.51|10
1629803240000|2021-08-24 11:07:20|21494.34|21374.34|21496.01|21376.01|21496.01|21376.01|21493.79|21373.79|10
1629803250000|2021-08-24 11:07:30|21496.66|21376.66|21497.88|21377.88|21497.88|21377.88|21496.51|21376.51|10
1629803260000|2021-08-24 11:07:40|21499.09|21379.09|21498.32|21378.32|21499.34|21379.34|21498.15|21378.15|10
1629803270000|2021-08-24 11:07:50|21497.99|21377.99|21502.72|21382.72|21502.72|21382.72|21497.99|21377.99|10
1629803280000|2021-08-24 11:08:00|21504.92|21384.92|21507.03|21387.03|21507.83|21387.83|21504.37|21384.37|10
1629803290000|2021-08-24 11:08:10|21506.94|21386.94|21505.38|21385.38|21507.08|21387.08|21504.99|21384.99|9
1629803300000|2021-08-24 11:08:20|21505.01|21385.01|21504.32|21384.32|21506.32|21386.32|21503.92|21383.92|10
1629803310000|2021-08-24 11:08:30|21504.58|21384.58|21504.13|21384.13|21504.58|21384.58|21504.13|21384.13|8
1629803320000|2021-08-24 11:08:40|21503.8|21383.8|21505.13|21385.13|21506.41|21386.41|21503.73|21383.73|10
1629803330000|2021-08-24 11:08:50|21505.22|21385.22|21511.76|21391.76|21511.76|21391.76|21505.22|21385.22|10
1629803340000|2021-08-24 11:09:00|21513.04|21393.04|21516.19|21396.19|21516.19|21396.19|21512.56|21392.56|10
1629803350000|2021-08-24 11:09:10|21516.6|21396.6|21511.64|21391.64|21516.6|21396.6|21510.24|21390.24|10
1629803360000|2021-08-24 11:09:20|21512.49|21392.49|21515.82|21395.82|21516.62|21396.62|21512.49|21392.49|10
1629803370000|2021-08-24 11:09:30|21515.6|21395.6|21513.83|21393.83|21516.3|21396.3|21513.65|21393.65|10
1629803380000|2021-08-24 11:09:40|21513.91|21393.91|21507.68|21387.68|21513.91|21393.91|21507.68|21387.68|10
1629803390000|2021-08-24 11:09:50|21507.49|21387.49|21501.79|21381.79|21507.49|21387.49|21501.79|21381.79|8
1629803400000|2021-08-24 11:10:00|21501.68|21381.68|21500.42|21380.42|21501.73|21381.73|21500.2|21380.2|10
1629803410000|2021-08-24 11:10:10|21499.78|21379.78|21497.73|21377.73|21499.78|21379.78|21496.71|21376.71|10
1629803420000|2021-08-24 11:10:20|21497.18|21377.18|21493.94|21373.94|21497.18|21377.18|21492.58|21372.58|10
1629803430000|2021-08-24 11:10:30|21493.02|21373.02|21489.57|21369.57|21493.37|21373.37|21489.57|21369.57|10
1629803440000|2021-08-24 11:10:40|21489.36|21369.36|21486.83|21366.83|21489.89|21369.89|21486.83|21366.83|10
1629803450000|2021-08-24 11:10:50|21487.9|21367.9|21482.84|21362.84|21487.9|21367.9|21482.64|21362.64|9
1629803460000|2021-08-24 11:11:00|21481.99|21361.99|21468.47|21348.47|21481.99|21361.99|21468.47|21348.47|10
1629803470000|2021-08-24 11:11:10|21466.92|21346.92|21468.6|21348.6|21468.99|21348.99|21465.55|21345.55|10
1629803480000|2021-08-24 11:11:20|21468.44|21348.44|21464.57|21344.57|21468.68|21348.68|21464.57|21344.57|10
1629803490000|2021-08-24 11:11:30|21464.39|21344.39|21465.8|21345.8|21465.87|21345.87|21462.57|21342.57|9
1629803500000|2021-08-24 11:11:40|21465.74|21345.74|21465.58|21345.58|21466.2|21346.2|21464.15|21344.15|10
1629803510000|2021-08-24 11:11:50|21466|21346|21470.66|21350.66|21471.31|21351.31|21465.83|21345.83|10
1629803520000|2021-08-24 11:12:00|21471.34|21351.34|21468.79|21348.79|21471.76|21351.76|21468.79|21348.79|10
1629803530000|2021-08-24 11:12:10|21467.92|21347.92|21467.65|21347.65|21468.58|21348.58|21467.17|21347.17|10
1629803540000|2021-08-24 11:12:20|21467.32|21347.32|21466.87|21346.87|21469.35|21349.35|21466.87|21346.87|10
1629803550000|2021-08-24 11:12:30|21467.02|21347.02|21466.05|21346.05|21467.02|21347.02|21465.71|21345.71|10
1629803560000|2021-08-24 11:12:40|21466.04|21346.04|21464.05|21344.05|21466.33|21346.33|21464.05|21344.05|10
1629803570000|2021-08-24 11:12:50|21464.32|21344.32|21464.57|21344.57|21464.57|21344.57|21462.79|21342.79|9
1629803580000|2021-08-24 11:13:00|21464.55|21344.55|21460.17|21340.17|21464.55|21344.55|21460.17|21340.17|10
1629803590000|2021-08-24 11:13:10|21460.36|21340.36|21460.14|21340.14|21461.41|21341.41|21459.92|21339.92|10
1629803600000|2021-08-24 11:13:20|21460.17|21340.17|21458.46|21338.46|21460.51|21340.51|21457.62|21337.62|10
1629803610000|2021-08-24 11:13:30|21458.78|21338.78|21457.68|21337.68|21459.09|21339.09|21457.55|21337.55|10
1629803620000|2021-08-24 11:13:40|21457.83|21337.83|21454.77|21334.77|21457.83|21337.83|21454.77|21334.77|9
1629803630000|2021-08-24 11:13:50|21454.78|21334.78|21454.44|21334.44|21455.16|21335.16|21454.15|21334.15|10
1629803640000|2021-08-24 11:14:00|21454.85|21334.85|21458.93|21338.93|21459.22|21339.22|21454.85|21334.85|10
1629803650000|2021-08-24 11:14:10|21459.02|21339.02|21457.63|21337.63|21459.02|21339.02|21456.85|21336.85|10
1629803660000|2021-08-24 11:14:20|21459.22|21339.22|21460.5|21340.5|21461.72|21341.72|21458.96|21338.96|10
1629803670000|2021-08-24 11:14:30|21461.75|21341.75|21459.67|21339.67|21462.13|21342.13|21459.67|21339.67|10
1629803680000|2021-08-24 11:14:40|21460.21|21340.21|21462.76|21342.76|21462.76|21342.76|21460.21|21340.21|10
1629803690000|2021-08-24 11:14:50|21463.68|21343.68|21467.39|21347.39|21467.39|21347.39|21463.68|21343.68|10
1629803700000|2021-08-24 11:15:00|21468.64|21348.64|21470.55|21350.55|21470.55|21350.55|21468.64|21348.64|10
1629803710000|2021-08-24 11:15:10|21470.1|21350.1|21472.24|21352.24|21472.24|21352.24|21470.1|21350.1|10
1629803720000|2021-08-24 11:15:20|21473.37|21353.37|21481.45|21361.45|21481.45|21361.45|21473.37|21353.37|10
1629803730000|2021-08-24 11:15:30|21482.54|21362.54|21498.43|21378.43|21498.43|21378.43|21482.54|21362.54|10
1629803740000|2021-08-24 11:15:40|21501.11|21381.11|21507.88|21387.88|21507.88|21387.88|21501.04|21381.04|10
1629803750000|2021-08-24 11:15:50|21511.7|21391.7|21518.93|21398.93|21518.93|21398.93|21511.7|21391.7|10
1629803760000|2021-08-24 11:16:00|21518.96|21398.96|21519.99|21399.99|21520.67|21400.67|21518.8|21398.8|10
1629803770000|2021-08-24 11:16:10|21518.78|21398.78|21520.09|21400.09|21520.09|21400.09|21517.27|21397.27|10
1629803780000|2021-08-24 11:16:20|21522.56|21402.56|21521.88|21401.88|21523.51|21403.51|21521.88|21401.88|10
1629803790000|2021-08-24 11:16:30|21520.87|21400.87|21517.94|21397.94|21520.87|21400.87|21517.94|21397.94|10
1629803800000|2021-08-24 11:16:40|21517.83|21397.83|21515.36|21395.36|21518.51|21398.51|21515.36|21395.36|10
1629803810000|2021-08-24 11:16:50|21515.24|21395.24|21509.91|21389.91|21515.24|21395.24|21509.91|21389.91|10
1629803820000|2021-08-24 11:17:00|21508.18|21388.18|21509.88|21389.88|21509.97|21389.97|21507.84|21387.84|10
1629803830000|2021-08-24 11:17:10|21509.31|21389.31|21510.26|21390.26|21510.61|21390.61|21508.35|21388.35|10
1629803840000|2021-08-24 11:17:20|21510.54|21390.54|21511.56|21391.56|21511.71|21391.71|21510.54|21390.54|10
1629803850000|2021-08-24 11:17:30|21512.19|21392.19|21516.37|21396.37|21516.98|21396.98|21512.19|21392.19|9
1629803860000|2021-08-24 11:17:40|21516.38|21396.38|21516.34|21396.34|21516.48|21396.48|21515.05|21395.05|9
1629803870000|2021-08-24 11:17:50|21516.38|21396.38|21518.12|21398.12|21519.32|21399.32|21516.38|21396.38|10
1629803880000|2021-08-24 11:18:00|21517.8|21397.8|21521.27|21401.27|21521.27|21401.27|21517.62|21397.62|9
1629803890000|2021-08-24 11:18:10|21521.98|21401.98|21525.99|21405.99|21525.99|21405.99|21521.9|21401.9|9
1629803900000|2021-08-24 11:18:20|21526.29|21406.29|21527.77|21407.77|21528.24|21408.24|21526.29|21406.29|10
1629803910000|2021-08-24 11:18:30|21527.68|21407.68|21534.13|21414.13|21534.13|21414.13|21527.68|21407.68|10
1629803920000|2021-08-24 11:18:40|21533.17|21413.17|21540.16|21420.16|21540.16|21420.16|21533.17|21413.17|10
1629803930000|2021-08-24 11:18:50|21540.54|21420.54|21546.5|21426.5|21546.6|21426.6|21540.54|21420.54|9
1629803940000|2021-08-24 11:19:00|21546.49|21426.49|21538.3|21418.3|21546.49|21426.49|21538.17|21418.17|10
1629803950000|2021-08-24 11:19:10|21537.56|21417.56|21539.36|21419.36|21539.96|21419.96|21537.22|21417.22|10
1629803960000|2021-08-24 11:19:20|21539.39|21419.39|21537.09|21417.09|21539.91|21419.91|21537.09|21417.09|9
1629803970000|2021-08-24 11:19:30|21537.5|21417.5|21538.25|21418.25|21538.64|21418.64|21537.5|21417.5|8
1629803980000|2021-08-24 11:19:40|21537.73|21417.73|21534.91|21414.91|21537.73|21417.73|21534.59|21414.59|9
1629803990000|2021-08-24 11:19:50|21534.89|21414.89|21533.5|21413.5|21534.89|21414.89|21533.5|21413.5|10
1629804000000|2021-08-24 11:20:00|21533.85|21413.85|21534.4|21414.4|21534.74|21414.74|21533.35|21413.35|10
1629804010000|2021-08-24 11:20:10|21532.86|21412.86|21534.16|21414.16|21534.37|21414.37|21532.72|21412.72|10
1629804020000|2021-08-24 11:20:20|21533.94|21413.94|21535.24|21415.24|21535.25|21415.25|21533.31|21413.31|10
1629804030000|2021-08-24 11:20:30|21536.05|21416.05|21536.81|21416.81|21537.14|21417.14|21536.05|21416.05|10
1629804040000|2021-08-24 11:20:40|21537.05|21417.05|21538.8|21418.8|21538.8|21418.8|21536.97|21416.97|10
1629804050000|2021-08-24 11:20:50|21538.92|21418.92|21538.85|21418.85|21539.04|21419.04|21538.17|21418.17|10
1629804060000|2021-08-24 11:21:00|21538.94|21418.94|21540.98|21420.98|21540.98|21420.98|21538.59|21418.59|10
1629804070000|2021-08-24 11:21:10|21541.61|21421.61|21542.16|21422.16|21542.17|21422.17|21540.26|21420.26|9
1629804080000|2021-08-24 11:21:20|21542.74|21422.74|21541.49|21421.49|21542.76|21422.76|21541.49|21421.49|10
1629804090000|2021-08-24 11:21:30|21539.66|21419.66|21537.73|21417.73|21539.66|21419.66|21537.71|21417.71|9
1629804100000|2021-08-24 11:21:40|21537.96|21417.96|21534.81|21414.81|21537.96|21417.96|21534.81|21414.81|10
1629804110000|2021-08-24 11:21:50|21532.93|21412.93|21526.96|21406.96|21532.93|21412.93|21526.96|21406.96|10
1629804120000|2021-08-24 11:22:00|21527.2|21407.2|21525.23|21405.23|21527.2|21407.2|21524.84|21404.84|10
1629804130000|2021-08-24 11:22:10|21525.48|21405.48|21522.93|21402.93|21526.63|21406.63|21522.78|21402.78|10
1629804140000|2021-08-24 11:22:20|21522.24|21402.24|21520.52|21400.52|21523.01|21403.01|21519.05|21399.05|10
1629804150000|2021-08-24 11:22:30|21520.21|21400.21|21516.58|21396.58|21520.21|21400.21|21516.58|21396.58|10
1629804160000|2021-08-24 11:22:40|21515.46|21395.46|21513.69|21393.69|21515.46|21395.46|21513.69|21393.69|10
1629804170000|2021-08-24 11:22:50|21513.56|21393.56|21508.96|21388.96|21513.56|21393.56|21508.96|21388.96|9
1629804180000|2021-08-24 11:23:00|21507.99|21387.99|21506.97|21386.97|21509.03|21389.03|21506.97|21386.97|10
1629804190000|2021-08-24 11:23:10|21506.82|21386.82|21504.85|21384.85|21508|21388|21504.85|21384.85|10
1629804200000|2021-08-24 11:23:20|21504.91|21384.91|21502.99|21382.99|21504.91|21384.91|21502.65|21382.65|9
1629804210000|2021-08-24 11:23:30|21502.9|21382.9|21502.53|21382.53|21504.1|21384.1|21502.53|21382.53|9
1629804220000|2021-08-24 11:23:40|21502.37|21382.37|21500.04|21380.04|21502.37|21382.37|21499.79|21379.79|9
1629804230000|2021-08-24 11:23:50|21498.39|21378.39|21489.75|21369.75|21498.39|21378.39|21489.75|21369.75|10
1629804240000|2021-08-24 11:24:00|21489.92|21369.92|21492.51|21372.51|21493.08|21373.08|21489.55|21369.55|9
1629804250000|2021-08-24 11:24:10|21492.29|21372.29|21491.69|21371.69|21494.14|21374.14|21491.69|21371.69|10
1629804260000|2021-08-24 11:24:20|21491.31|21371.31|21487.67|21367.67|21491.31|21371.31|21487.67|21367.67|10
1629804270000|2021-08-24 11:24:30|21487.45|21367.45|21483.2|21363.2|21487.45|21367.45|21483.12|21363.12|10
1629804280000|2021-08-24 11:24:40|21482.26|21362.26|21474.41|21354.41|21482.26|21362.26|21474.41|21354.41|9
1629804290000|2021-08-24 11:24:50|21471.85|21351.85|21472.13|21352.13|21472.62|21352.62|21471.85|21351.85|9
1629804300000|2021-08-24 11:25:00|21471.97|21351.97|21475.23|21355.23|21475.23|21355.23|21471.97|21351.97|10
1629804310000|2021-08-24 11:25:10|21475.7|21355.7|21475.65|21355.65|21476.38|21356.38|21474.99|21354.99|9
1629804320000|2021-08-24 11:25:20|21476.55|21356.55|21477.01|21357.01|21477.01|21357.01|21476.37|21356.37|10
1629804330000|2021-08-24 11:25:30|21476.74|21356.74|21477.35|21357.35|21477.35|21357.35|21475.22|21355.22|9
1629804340000|2021-08-24 11:25:40|21475.9|21355.9|21478.64|21358.64|21478.66|21358.66|21475.83|21355.83|10
1629804350000|2021-08-24 11:25:50|21479.03|21359.03|21477.45|21357.45|21479.74|21359.74|21477.45|21357.45|9
1629804360000|2021-08-24 11:26:00|21477.97|21357.97|21481.94|21361.94|21482.94|21362.94|21477.97|21357.97|10
1629804370000|2021-08-24 11:26:10|21482.04|21362.04|21484.66|21364.66|21484.66|21364.66|21482.04|21362.04|9
1629804380000|2021-08-24 11:26:20|21485.42|21365.42|21485.52|21365.52|21485.52|21365.52|21483.81|21363.81|10
1629804390000|2021-08-24 11:26:30|21485.66|21365.66|21486|21366|21486.16|21366.16|21485.66|21365.66|8
1629804400000|2021-08-24 11:26:40|21485.97|21365.97|21485.35|21365.35|21485.97|21365.97|21485.35|21365.35|7
1629804410000|2021-08-24 11:26:50|21485.46|21365.46|21487.82|21367.82|21487.82|21367.82|21485.46|21365.46|9
1629804420000|2021-08-24 11:27:00|21489.5|21369.5|21487.58|21367.58|21489.75|21369.75|21487.54|21367.54|10
1629804430000|2021-08-24 11:27:10|21487.63|21367.63|21488.66|21368.66|21488.95|21368.95|21487.63|21367.63|7
1629804440000|2021-08-24 11:27:20|21488.19|21368.19|21488.04|21368.04|21488.19|21368.19|21487.88|21367.88|9
1629804450000|2021-08-24 11:27:30|21488.07|21368.07|21490.24|21370.24|21490.24|21370.24|21487.75|21367.75|8
1629804460000|2021-08-24 11:27:40|21491.33|21371.33|21495.48|21375.48|21495.48|21375.48|21491.33|21371.33|9
1629804470000|2021-08-24 11:27:50|21495.47|21375.47|21504.72|21384.72|21504.72|21384.72|21495.47|21375.47|10
1629804480000|2021-08-24 11:28:00|21503.73|21383.73|21505.7|21385.7|21506.45|21386.45|21503.73|21383.73|10
1629804490000|2021-08-24 11:28:10|21505.77|21385.77|21509.46|21389.46|21509.46|21389.46|21505.35|21385.35|10
1629804500000|2021-08-24 11:28:20|21511.05|21391.05|21509.46|21389.46|21511.96|21391.96|21508.9|21388.9|10
1629804510000|2021-08-24 11:28:30|21509.33|21389.33|21510.04|21390.04|21510.04|21390.04|21507.37|21387.37|10
1629804520000|2021-08-24 11:28:40|21509.3|21389.3|21511.88|21391.88|21511.88|21391.88|21508.8|21388.8|10
1629804530000|2021-08-24 11:28:50|21513.57|21393.57|21516.75|21396.75|21516.75|21396.75|21513.57|21393.57|10
1629804540000|2021-08-24 11:29:00|21519.05|21399.05|21539.56|21419.56|21539.56|21419.56|21519.05|21399.05|10
1629804550000|2021-08-24 11:29:10|21542.52|21422.52|21546.3|21426.3|21546.42|21426.42|21541.72|21421.72|10
1629804560000|2021-08-24 11:29:20|21546.88|21426.88|21548.5|21428.5|21548.5|21428.5|21546.88|21426.88|10
1629804570000|2021-08-24 11:29:30|21547.93|21427.93|21548.69|21428.69|21548.69|21428.69|21546.86|21426.86|10
1629804580000|2021-08-24 11:29:40|21548.29|21428.29|21548.9|21428.9|21549.87|21429.87|21548.29|21428.29|9
1629804590000|2021-08-24 11:29:50|21549.1|21429.1|21551.18|21431.18|21551.41|21431.41|21549.1|21429.1|10
1629804600000|2021-08-24 11:30:00|21551.23|21431.23|21551.38|21431.38|21552.01|21432.01|21551.03|21431.03|10
1629804610000|2021-08-24 11:30:10|21550.36|21430.36|21546.7|21426.7|21550.36|21430.36|21546.7|21426.7|10
1629804620000|2021-08-24 11:30:20|21546.4|21426.4|21542.96|21422.96|21546.93|21426.93|21542.96|21422.96|10
1629804630000|2021-08-24 11:30:30|21542.95|21422.95|21541.96|21421.96|21542.95|21422.95|21541.78|21421.78|10
1629804640000|2021-08-24 11:30:40|21541.79|21421.79|21540.91|21420.91|21541.79|21421.79|21540.91|21420.91|9
1629804650000|2021-08-24 11:30:50|21542.34|21422.34|21546.38|21426.38|21546.38|21426.38|21542.34|21422.34|10
1629804660000|2021-08-24 11:31:00|21546.71|21426.71|21545.61|21425.61|21547.06|21427.06|21545.61|21425.61|10
1629804670000|2021-08-24 11:31:10|21545.25|21425.25|21547.34|21427.34|21547.34|21427.34|21545.25|21425.25|10
1629804680000|2021-08-24 11:31:20|21547.31|21427.31|21546.58|21426.58|21547.31|21427.31|21545.93|21425.93|9
1629804690000|2021-08-24 11:31:30|21546.23|21426.23|21546.88|21426.88|21546.88|21426.88|21545.75|21425.75|10
1629804700000|2021-08-24 11:31:40|21547.25|21427.25|21550.9|21430.9|21550.9|21430.9|21547.25|21427.25|9
1629804710000|2021-08-24 11:31:50|21552.94|21432.94|21557.63|21437.63|21557.63|21437.63|21552.8|21432.8|9
1629804720000|2021-08-24 11:32:00|21558|21438|21566.77|21446.77|21566.77|21446.77|21557.98|21437.98|9
1629804730000|2021-08-24 11:32:10|21566.43|21446.43|21568.89|21448.89|21568.89|21448.89|21566.43|21446.43|9
1629804740000|2021-08-24 11:32:20|21568.09|21448.09|21570.19|21450.19|21570.21|21450.21|21568.07|21448.07|10
1629804750000|2021-08-24 11:32:30|21570.48|21450.48|21575.34|21455.34|21575.46|21455.46|21570.24|21450.24|9
1629804760000|2021-08-24 11:32:40|21575.55|21455.55|21577.53|21457.53|21577.53|21457.53|21575.55|21455.55|10
1629804770000|2021-08-24 11:32:50|21577.46|21457.46|21578|21458|21579.42|21459.42|21577.46|21457.46|10
1629804780000|2021-08-24 11:33:00|21577.72|21457.72|21579.13|21459.13|21580.35|21460.35|21577.72|21457.72|10
1629804790000|2021-08-24 11:33:10|21579.16|21459.16|21580.67|21460.67|21580.84|21460.84|21578.94|21458.94|9
1629804800000|2021-08-24 11:33:20|21581.33|21461.33|21584.88|21464.88|21584.88|21464.88|21581.33|21461.33|10
1629804810000|2021-08-24 11:33:30|21584.91|21464.91|21584|21464|21585.54|21465.54|21583.69|21463.69|8
1629804820000|2021-08-24 11:33:40|21583.99|21463.99|21585.57|21465.57|21586.4|21466.4|21583.99|21463.99|8
1629804830000|2021-08-24 11:33:50|21585.02|21465.02|21584.28|21464.28|21585.4|21465.4|21584.18|21464.18|10
1629804840000|2021-08-24 11:34:00|21584.29|21464.29|21582.93|21462.93|21584.39|21464.39|21582.37|21462.37|9
1629804850000|2021-08-24 11:34:10|21582.86|21462.86|21586.27|21466.27|21588.23|21468.23|21582.86|21462.86|9
1629804860000|2021-08-24 11:34:20|21587.38|21467.38|21589.6|21469.6|21589.6|21469.6|21586.85|21466.85|9
1629804870000|2021-08-24 11:34:30|21589.4|21469.4|21587.02|21467.02|21589.56|21469.56|21587.02|21467.02|10
1629804880000|2021-08-24 11:34:40|21586.52|21466.52|21586.68|21466.68|21587.73|21467.73|21586.01|21466.01|10
1629804890000|2021-08-24 11:34:50|21586.69|21466.69|21585.13|21465.13|21587.02|21467.02|21585.13|21465.13|8
1629804900000|2021-08-24 11:35:00|21585.78|21465.78|21583.36|21463.36|21585.78|21465.78|21583.36|21463.36|9
1629804910000|2021-08-24 11:35:10|21582.63|21462.63|21580.08|21460.08|21582.63|21462.63|21580.08|21460.08|10
1629804920000|2021-08-24 11:35:20|21580.09|21460.09|21577.84|21457.84|21580.09|21460.09|21577.84|21457.84|10
1629804930000|2021-08-24 11:35:30|21578.13|21458.13|21578.57|21458.57|21580.26|21460.26|21578.13|21458.13|10
1629804940000|2021-08-24 11:35:40|21577.94|21457.94|21576.85|21456.85|21577.94|21457.94|21576.85|21456.85|9
1629804950000|2021-08-24 11:35:50|21577.18|21457.18|21578.41|21458.41|21578.41|21458.41|21577.18|21457.18|9
1629804960000|2021-08-24 11:36:00|21578.28|21458.28|21575.86|21455.86|21578.37|21458.37|21575.86|21455.86|10
1629804970000|2021-08-24 11:36:10|21575.47|21455.47|21577.34|21457.34|21577.34|21457.34|21575.46|21455.46|9
1629804980000|2021-08-24 11:36:20|21577.62|21457.62|21575.91|21455.91|21577.88|21457.88|21575.91|21455.91|9
1629804990000|2021-08-24 11:36:30|21574.74|21454.74|21577.82|21457.82|21577.82|21457.82|21574.7|21454.7|9
1629805000000|2021-08-24 11:36:40|21578.56|21458.56|21580.53|21460.53|21580.53|21460.53|21578.22|21458.22|8
1629805010000|2021-08-24 11:36:50|21580.7|21460.7|21580.8|21460.8|21581.27|21461.27|21580.34|21460.34|10
1629805020000|2021-08-24 11:37:00|21580.82|21460.82|21584.93|21464.93|21584.93|21464.93|21580.82|21460.82|9
1629805030000|2021-08-24 11:37:10|21584.31|21464.31|21593.13|21473.13|21593.13|21473.13|21584.31|21464.31|10
1629805040000|2021-08-24 11:37:20|21593.4|21473.4|21593.1|21473.1|21593.4|21473.4|21591.12|21471.12|10
1629805050000|2021-08-24 11:37:30|21591.6|21471.6|21589.06|21469.06|21591.6|21471.6|21587.94|21467.94|10
1629805060000|2021-08-24 11:37:40|21589.18|21469.18|21587.76|21467.76|21589.18|21469.18|21587.21|21467.21|10
1629805070000|2021-08-24 11:37:50|21587.42|21467.42|21588.62|21468.62|21588.98|21468.98|21587.42|21467.42|10
1629805080000|2021-08-24 11:38:00|21588.56|21468.56|21585.17|21465.17|21588.56|21468.56|21585.17|21465.17|10
1629805090000|2021-08-24 11:38:10|21585.08|21465.08|21583.48|21463.48|21585.47|21465.47|21583.48|21463.48|10
1629805100000|2021-08-24 11:38:20|21583.37|21463.37|21583.04|21463.04|21583.43|21463.43|21582.84|21462.84|8
1629805110000|2021-08-24 11:38:30|21583.07|21463.07|21581.53|21461.53|21583.07|21463.07|21581.37|21461.37|10
1629805120000|2021-08-24 11:38:40|21581.16|21461.16|21583.89|21463.89|21583.89|21463.89|21580.98|21460.98|7
1629805130000|2021-08-24 11:38:50|21584.24|21464.24|21585.85|21465.85|21586|21466|21584.24|21464.24|8
1629805140000|2021-08-24 11:39:00|21586|21466|21584.34|21464.34|21586.07|21466.07|21584.34|21464.34|9
1629805150000|2021-08-24 11:39:10|21584.41|21464.41|21580.5|21460.5|21584.6|21464.6|21580.5|21460.5|9
1629805160000|2021-08-24 11:39:20|21581.71|21461.71|21580.94|21460.94|21582.5|21462.5|21580.42|21460.42|9
1629805170000|2021-08-24 11:39:30|21580.68|21460.68|21582.6|21462.6|21582.83|21462.83|21580.62|21460.62|10
1629805180000|2021-08-24 11:39:40|21582.62|21462.62|21582.27|21462.27|21582.78|21462.78|21582.23|21462.23|10
1629805190000|2021-08-24 11:39:50|21582.12|21462.12|21582.69|21462.69|21582.69|21462.69|21581.62|21461.62|8
1629805200000|2021-08-24 11:40:00|21582.41|21462.41|21580.88|21460.88|21582.41|21462.41|21580.13|21460.13|10
1629805210000|2021-08-24 11:40:10|21581.72|21461.72|21581.52|21461.52|21581.95|21461.95|21580.1|21460.1|9
1629805220000|2021-08-24 11:40:20|21579.84|21459.84|21580.08|21460.08|21581.15|21461.15|21579.71|21459.71|10
1629805230000|2021-08-24 11:40:30|21579.88|21459.88|21578.71|21458.71|21579.97|21459.97|21578.71|21458.71|10
1629805240000|2021-08-24 11:40:40|21578.76|21458.76|21580.16|21460.16|21580.69|21460.69|21578.76|21458.76|9
1629805250000|2021-08-24 11:40:50|21580.17|21460.17|21578.78|21458.78|21580.17|21460.17|21578.76|21458.76|6
1629805260000|2021-08-24 11:41:00|21578.83|21458.83|21580.34|21460.34|21580.34|21460.34|21578.67|21458.67|9
1629805270000|2021-08-24 11:41:10|21580.18|21460.18|21583.48|21463.48|21583.48|21463.48|21580.18|21460.18|10
1629805280000|2021-08-24 11:41:20|21583.93|21463.93|21586.81|21466.81|21586.81|21466.81|21583.93|21463.93|9
1629805290000|2021-08-24 11:41:30|21585.84|21465.84|21586.33|21466.33|21586.33|21466.33|21585.84|21465.84|6
1629805300000|2021-08-24 11:41:40|21586.76|21466.76|21588.2|21468.2|21588.2|21468.2|21586.76|21466.76|8
1629805310000|2021-08-24 11:41:50|21588.01|21468.01|21585.7|21465.7|21588.01|21468.01|21585.7|21465.7|9
1629805320000|2021-08-24 11:42:00|21584.24|21464.24|21584.4|21464.4|21585.43|21465.43|21584.24|21464.24|10
1629805330000|2021-08-24 11:42:10|21584.39|21464.39|21583.7|21463.7|21585.25|21465.25|21583.7|21463.7|10
1629805340000|2021-08-24 11:42:20|21583.87|21463.87|21584.44|21464.44|21584.44|21464.44|21583.62|21463.62|10
1629805350000|2021-08-24 11:42:30|21583.79|21463.79|21589.77|21469.77|21589.77|21469.77|21583.79|21463.79|9
1629805360000|2021-08-24 11:42:40|21589.9|21469.9|21591.28|21471.28|21591.38|21471.38|21589.9|21469.9|10
1629805370000|2021-08-24 11:42:50|21591.3|21471.3|21591.97|21471.97|21591.97|21471.97|21590.74|21470.74|10
1629805380000|2021-08-24 11:43:00|21591.84|21471.84|21590.51|21470.51|21592.05|21472.05|21590.5|21470.5|8
1629805390000|2021-08-24 11:43:10|21590.63|21470.63|21592.16|21472.16|21592.44|21472.44|21590.63|21470.63|9
1629805400000|2021-08-24 11:43:20|21592.32|21472.32|21591.98|21471.98|21592.32|21472.32|21591.79|21471.79|6
1629805410000|2021-08-24 11:43:30|21591.89|21471.89|21590.63|21470.63|21591.89|21471.89|21589.78|21469.78|9
1629805420000|2021-08-24 11:43:40|21591.36|21471.36|21592.6|21472.6|21592.6|21472.6|21591.36|21471.36|8
1629805430000|2021-08-24 11:43:50|21592.54|21472.54|21595.54|21475.54|21595.79|21475.79|21592.54|21472.54|10
1629805440000|2021-08-24 11:44:00|21596.03|21476.03|21597.51|21477.51|21598.24|21478.24|21596.03|21476.03|10
1629805450000|2021-08-24 11:44:10|21597.56|21477.56|21597.57|21477.57|21597.66|21477.66|21597.04|21477.04|10
1629805460000|2021-08-24 11:44:20|21597.87|21477.87|21598.43|21478.43|21598.43|21478.43|21597.79|21477.79|9
1629805470000|2021-08-24 11:44:30|21598.57|21478.57|21599.5|21479.5|21599.81|21479.81|21598.55|21478.55|10
1629805480000|2021-08-24 11:44:40|21599.82|21479.82|21600.53|21480.53|21600.84|21480.84|21599.36|21479.36|10
1629805490000|2021-08-24 11:44:50|21600.63|21480.63|21607.16|21487.16|21607.16|21487.16|21600.63|21480.63|9
1629805500000|2021-08-24 11:45:00|21607.09|21487.09|21610.58|21490.58|21610.58|21490.58|21606.64|21486.64|10
1629805510000|2021-08-24 11:45:10|21612.1|21492.1|21611.24|21491.24|21612.1|21492.1|21610.89|21490.89|10
1629805520000|2021-08-24 11:45:20|21612.66|21492.66|21613.7|21493.7|21613.7|21493.7|21612.66|21492.66|10
1629805530000|2021-08-24 11:45:30|21613.97|21493.97|21614.67|21494.67|21614.71|21494.71|21613.29|21493.29|10
1629805540000|2021-08-24 11:45:40|21614.04|21494.04|21615.2|21495.2|21615.44|21495.44|21613.99|21493.99|10
1629805550000|2021-08-24 11:45:50|21615.35|21495.35|21616.65|21496.65|21616.76|21496.76|21615.28|21495.28|10
1629805560000|2021-08-24 11:46:00|21617.37|21497.37|21616.59|21496.59|21617.37|21497.37|21616.37|21496.37|10
1629805570000|2021-08-24 11:46:10|21616.65|21496.65|21616.17|21496.17|21617.43|21497.43|21616.17|21496.17|10
1629805580000|2021-08-24 11:46:20|21616.67|21496.67|21615.95|21495.95|21617|21497|21615.6|21495.6|10
1629805590000|2021-08-24 11:46:30|21616.14|21496.14|21613.92|21493.92|21616.14|21496.14|21613.92|21493.92|9
1629805600000|2021-08-24 11:46:40|21613.89|21493.89|21620.44|21500.44|21620.44|21500.44|21612.82|21492.82|9
1629805610000|2021-08-24 11:46:50|21620.99|21500.99|21622.26|21502.26|21622.26|21502.26|21620.14|21500.14|10
1629805620000|2021-08-24 11:47:00|21622.42|21502.42|21622.57|21502.57|21622.57|21502.57|21621.97|21501.97|9
1629805630000|2021-08-24 11:47:10|21622.7|21502.7|21624.11|21504.11|21624.27|21504.27|21622.7|21502.7|10
1629805640000|2021-08-24 11:47:20|21624.86|21504.86|21625.77|21505.77|21625.77|21505.77|21624.86|21504.86|10
1629805650000|2021-08-24 11:47:30|21625.85|21505.85|21624.14|21504.14|21625.85|21505.85|21624.14|21504.14|9
1629805660000|2021-08-24 11:47:40|21624.16|21504.16|21623.77|21503.77|21624.16|21504.16|21623.49|21503.49|9
1629805670000|2021-08-24 11:47:50|21623.8|21503.8|21624.73|21504.73|21624.73|21504.73|21623.07|21503.07|9
1629805680000|2021-08-24 11:48:00|21626.1|21506.1|21628.16|21508.16|21628.16|21508.16|21626.1|21506.1|10
1629805690000|2021-08-24 11:48:10|21626.92|21506.92|21628.74|21508.74|21628.74|21508.74|21626.61|21506.61|10
1629805700000|2021-08-24 11:48:20|21628.81|21508.81|21630.76|21510.76|21630.76|21510.76|21628.81|21508.81|6
1629805710000|2021-08-24 11:48:30|21631.4|21511.4|21631.85|21511.85|21631.85|21511.85|21631.16|21511.16|9
1629805720000|2021-08-24 11:48:40|21632|21512|21635.06|21515.06|21635.06|21515.06|21632|21512|9
1629805730000|2021-08-24 11:48:50|21635.59|21515.59|21638.68|21518.68|21638.78|21518.78|21635.59|21515.59|9
1629805740000|2021-08-24 11:49:00|21637.58|21517.58|21635.97|21515.97|21637.76|21517.76|21635.97|21515.97|10
1629805750000|2021-08-24 11:49:10|21635.49|21515.49|21638.51|21518.51|21638.58|21518.58|21635.47|21515.47|10
1629805760000|2021-08-24 11:49:20|21638.57|21518.57|21637.5|21517.5|21638.72|21518.72|21637.05|21517.05|9
1629805770000|2021-08-24 11:49:30|21637.74|21517.74|21639.25|21519.25|21639.54|21519.54|21637.74|21517.74|10
1629805780000|2021-08-24 11:49:40|21638.94|21518.94|21637.75|21517.75|21639.26|21519.26|21637.31|21517.31|10
1629805790000|2021-08-24 11:49:50|21638.36|21518.36|21641.89|21521.89|21641.89|21521.89|21638.36|21518.36|9
1629805800000|2021-08-24 11:50:00|21642.55|21522.55|21641.99|21521.99|21643.31|21523.31|21641.94|21521.94|9
1629805810000|2021-08-24 11:50:10|21641.68|21521.68|21641.55|21521.55|21641.68|21521.68|21640.21|21520.21|8
1629805820000|2021-08-24 11:50:20|21641.09|21521.09|21642.57|21522.57|21642.57|21522.57|21641.09|21521.09|10
1629805830000|2021-08-24 11:50:30|21642.8|21522.8|21644.2|21524.2|21645.42|21525.42|21642.8|21522.8|10
1629805840000|2021-08-24 11:50:40|21644.04|21524.04|21644.41|21524.41|21644.97|21524.97|21644.04|21524.04|10
1629805850000|2021-08-24 11:50:50|21644.88|21524.88|21646.95|21526.95|21647.39|21527.39|21644.57|21524.57|10
1629805860000|2021-08-24 11:51:00|21647.02|21527.02|21645.22|21525.22|21647.02|21527.02|21644.61|21524.61|10
1629805870000|2021-08-24 11:51:10|21644.65|21524.65|21642|21522|21644.65|21524.65|21642|21522|10
1629805880000|2021-08-24 11:51:20|21641.82|21521.82|21639.15|21519.15|21641.86|21521.86|21638.57|21518.57|10
1629805890000|2021-08-24 11:51:30|21638.63|21518.63|21635.01|21515.01|21638.63|21518.63|21635.01|21515.01|10
1629805900000|2021-08-24 11:51:40|21634.57|21514.57|21633.13|21513.13|21634.81|21514.81|21631.13|21511.13|10
1629805910000|2021-08-24 11:51:50|21633.42|21513.42|21632.02|21512.02|21633.74|21513.74|21630.97|21510.97|10
1629805920000|2021-08-24 11:52:00|21632.63|21512.63|21629.94|21509.94|21633.39|21513.39|21629.94|21509.94|10
1629805930000|2021-08-24 11:52:10|21629.9|21509.9|21629.66|21509.66|21629.98|21509.98|21629.66|21509.66|8
1629805940000|2021-08-24 11:52:20|21629.43|21509.43|21631.79|21511.79|21631.79|21511.79|21628.76|21508.76|10
1629805950000|2021-08-24 11:52:30|21633.31|21513.31|21632.51|21512.51|21633.73|21513.73|21632.24|21512.24|10
1629805960000|2021-08-24 11:52:40|21631.96|21511.96|21633.58|21513.58|21633.93|21513.93|21631.96|21511.96|10
1629805970000|2021-08-24 11:52:50|21633.33|21513.33|21627.62|21507.62|21633.48|21513.48|21627.32|21507.32|10
1629805980000|2021-08-24 11:53:00|21626|21506|21622.47|21502.47|21626|21506|21622.47|21502.47|9
1629805990000|2021-08-24 11:53:10|21621.79|21501.79|21622.11|21502.11|21623.42|21503.42|21619.93|21499.93|10
1629806000000|2021-08-24 11:53:20|21622.17|21502.17|21620.71|21500.71|21622.37|21502.37|21620.48|21500.48|10
1629806010000|2021-08-24 11:53:30|21620.57|21500.57|21621.68|21501.68|21621.68|21501.68|21620.52|21500.52|10
1629806020000|2021-08-24 11:53:40|21621.41|21501.41|21619.81|21499.81|21622.53|21502.53|21619.63|21499.63|10
1629806030000|2021-08-24 11:53:50|21619.74|21499.74|21621.12|21501.12|21621.12|21501.12|21619.43|21499.43|10
1629806040000|2021-08-24 11:54:00|21621.21|21501.21|21617.26|21497.26|21621.48|21501.48|21617.17|21497.17|10
1629806050000|2021-08-24 11:54:10|21618.35|21498.35|21618.58|21498.58|21620.12|21500.12|21618.35|21498.35|9
1629806060000|2021-08-24 11:54:20|21619.01|21499.01|21624.3|21504.3|21624.3|21504.3|21619.01|21499.01|10
1629806070000|2021-08-24 11:54:30|21624.62|21504.62|21625.98|21505.98|21625.98|21505.98|21624.62|21504.62|10
1629806080000|2021-08-24 11:54:40|21625.45|21505.45|21624.7|21504.7|21625.45|21505.45|21624.47|21504.47|9
1629806090000|2021-08-24 11:54:50|21624.58|21504.58|21624.63|21504.63|21624.85|21504.85|21624.55|21504.55|9
1629806100000|2021-08-24 11:55:00|21624.85|21504.85|21628.97|21508.97|21628.97|21508.97|21624.85|21504.85|10
1629806110000|2021-08-24 11:55:10|21628.94|21508.94|21630.05|21510.05|21630.11|21510.11|21627.47|21507.47|10
1629806120000|2021-08-24 11:55:20|21630.33|21510.33|21630.81|21510.81|21631.32|21511.32|21630.33|21510.33|8
1629806130000|2021-08-24 11:55:30|21631.4|21511.4|21631.27|21511.27|21631.4|21511.4|21630.44|21510.44|9
1629806140000|2021-08-24 11:55:40|21631.47|21511.47|21633.33|21513.33|21633.33|21513.33|21629.64|21509.64|10
1629806150000|2021-08-24 11:55:50|21633.3|21513.3|21633.61|21513.61|21633.95|21513.95|21633.3|21513.3|9
1629806160000|2021-08-24 11:56:00|21635.04|21515.04|21635.48|21515.48|21635.75|21515.75|21635.04|21515.04|8
1629806170000|2021-08-24 11:56:10|21635.65|21515.65|21633.96|21513.96|21635.65|21515.65|21633.96|21513.96|10
1629806180000|2021-08-24 11:56:20|21633.92|21513.92|21635.04|21515.04|21635.35|21515.35|21633.92|21513.92|9
1629806190000|2021-08-24 11:56:30|21633.73|21513.73|21636.65|21516.65|21636.65|21516.65|21633.45|21513.45|10
1629806200000|2021-08-24 11:56:40|21637|21517|21636.69|21516.69|21637.17|21517.17|21634.83|21514.83|9
1629806210000|2021-08-24 11:56:50|21636.57|21516.57|21636.99|21516.99|21636.99|21516.99|21635.88|21515.88|10
1629806220000|2021-08-24 11:57:00|21637.02|21517.02|21639.99|21519.99|21640|21520|21636.9|21516.9|9
1629806230000|2021-08-24 11:57:10|21640.11|21520.11|21648.32|21528.32|21648.32|21528.32|21640.11|21520.11|10
1629806240000|2021-08-24 11:57:20|21649.63|21529.63|21653.54|21533.54|21653.54|21533.54|21649.63|21529.63|10
1629806250000|2021-08-24 11:57:30|21653.6|21533.6|21655.39|21535.39|21655.93|21535.93|21653.6|21533.6|9
1629806260000|2021-08-24 11:57:40|21654.75|21534.75|21653.94|21533.94|21655.21|21535.21|21653.94|21533.94|10
1629806270000|2021-08-24 11:57:50|21653.93|21533.93|21659.57|21539.57|21659.57|21539.57|21653.93|21533.93|10
1629806280000|2021-08-24 11:58:00|21660.43|21540.43|21661.6|21541.6|21661.6|21541.6|21660.22|21540.22|10
1629806290000|2021-08-24 11:58:10|21660.49|21540.49|21662.13|21542.13|21664.47|21544.47|21660.49|21540.49|9
1629806300000|2021-08-24 11:58:20|21662.24|21542.24|21662.65|21542.65|21663.24|21543.24|21661.33|21541.33|10
1629806310000|2021-08-24 11:58:30|21662.61|21542.61|21658.94|21538.94|21662.61|21542.61|21658.94|21538.94|10
1629806320000|2021-08-24 11:58:40|21659.1|21539.1|21654.12|21534.12|21659.1|21539.1|21654.12|21534.12|10
1629806330000|2021-08-24 11:58:50|21653.86|21533.86|21652.95|21532.95|21653.87|21533.87|21652.43|21532.43|10
1629806340000|2021-08-24 11:59:00|21653.07|21533.07|21654.81|21534.81|21655.42|21535.42|21652.68|21532.68|10
1629806350000|2021-08-24 11:59:10|21655.96|21535.96|21656.18|21536.18|21656.24|21536.24|21654.7|21534.7|9
1629806360000|2021-08-24 11:59:20|21656.22|21536.22|21656.11|21536.11|21656.38|21536.38|21654.71|21534.71|9
1629806370000|2021-08-24 11:59:30|21658.16|21538.16|21659.54|21539.54|21659.6|21539.6|21658.16|21538.16|9
1629806380000|2021-08-24 11:59:40|21659.69|21539.69|21662.8|21542.8|21662.8|21542.8|21659.42|21539.42|9
1629806390000|2021-08-24 11:59:50|21662.88|21542.88|21664.59|21544.59|21664.59|21544.59|21662.82|21542.82|9
1629806400000|2021-08-24 12:00:00|21664.74|21544.74|21665.15|21545.15|21666.75|21546.75|21664.6|21544.6|10
1629806410000|2021-08-24 12:00:10|21665.6|21545.6|21665.61|21545.61|21665.89|21545.89|21665.53|21545.53|10
1629806420000|2021-08-24 12:00:20|21666.09|21546.09|21665.24|21545.24|21667.47|21547.47|21665.24|21545.24|9
1629806430000|2021-08-24 12:00:30|21664.95|21544.95|21662.53|21542.53|21664.95|21544.95|21662.53|21542.53|10
1629806440000|2021-08-24 12:00:40|21659.73|21539.73|21655.39|21535.39|21659.73|21539.73|21655.39|21535.39|9
1629806450000|2021-08-24 12:00:50|21655.27|21535.27|21650.27|21530.27|21655.43|21535.43|21650.27|21530.27|7
1629806460000|2021-08-24 12:01:00|21649.64|21529.64|21641.11|21521.11|21649.64|21529.64|21641.11|21521.11|10
1629806470000|2021-08-24 12:01:10|21640.84|21520.84|21636.83|21516.83|21640.84|21520.84|21636.83|21516.83|10
1629806480000|2021-08-24 12:01:20|21636.45|21516.45|21632.49|21512.49|21636.45|21516.45|21632.49|21512.49|9
1629806490000|2021-08-24 12:01:30|21630.87|21510.87|21628.91|21508.91|21632.11|21512.11|21628.91|21508.91|8
1629806500000|2021-08-24 12:01:40|21630.21|21510.21|21632.17|21512.17|21632.17|21512.17|21630.18|21510.18|9
1629806510000|2021-08-24 12:01:50|21632.37|21512.37|21633.55|21513.55|21633.55|21513.55|21631.57|21511.57|10
1629806520000|2021-08-24 12:02:00|21633.71|21513.71|21631.75|21511.75|21633.77|21513.77|21631.75|21511.75|8
1629806530000|2021-08-24 12:02:10|21631.6|21511.6|21630.67|21510.67|21632.75|21512.75|21630.67|21510.67|10
1629806540000|2021-08-24 12:02:20|21630.49|21510.49|21626.87|21506.87|21630.49|21510.49|21626.87|21506.87|10
1629806550000|2021-08-24 12:02:30|21626.94|21506.94|21625.91|21505.91|21627.44|21507.44|21625.67|21505.67|10
1629806560000|2021-08-24 12:02:40|21625.68|21505.68|21629.04|21509.04|21629.04|21509.04|21625.68|21505.68|9
1629806570000|2021-08-24 12:02:50|21629.3|21509.3|21631.13|21511.13|21631.13|21511.13|21629.3|21509.3|10
1629806580000|2021-08-24 12:03:00|21631.31|21511.31|21631.31|21511.31|21631.37|21511.37|21630.92|21510.92|8
1629806590000|2021-08-24 12:03:10|21630.02|21510.02|21627.14|21507.14|21630.02|21510.02|21627.14|21507.14|10
1629806600000|2021-08-24 12:03:20|21628.47|21508.47|21624.67|21504.67|21628.47|21508.47|21624.67|21504.67|10
1629806610000|2021-08-24 12:03:30|21625.05|21505.05|21621.96|21501.96|21625.05|21505.05|21621.96|21501.96|10
1629806620000|2021-08-24 12:03:40|21621.95|21501.95|21614.32|21494.32|21621.95|21501.95|21614.32|21494.32|9
1629806630000|2021-08-24 12:03:50|21614.14|21494.14|21608.67|21488.67|21614.14|21494.14|21608.67|21488.67|10
1629806640000|2021-08-24 12:04:00|21608.58|21488.58|21606.49|21486.49|21608.58|21488.58|21604.31|21484.31|10
1629806650000|2021-08-24 12:04:10|21605.41|21485.41|21607.51|21487.51|21607.99|21487.99|21605.41|21485.41|9
1629806660000|2021-08-24 12:04:20|21606.51|21486.51|21611.13|21491.13|21611.28|21491.28|21606.51|21486.51|10
1629806670000|2021-08-24 12:04:30|21611|21491|21611.21|21491.21|21612.06|21492.06|21610.51|21490.51|10
1629806680000|2021-08-24 12:04:40|21611.04|21491.04|21612.85|21492.85|21613.12|21493.12|21611.04|21491.04|9
1629806690000|2021-08-24 12:04:50|21613.97|21493.97|21613.25|21493.25|21614.08|21494.08|21613.09|21493.09|9
1629806700000|2021-08-24 12:05:00|21613.34|21493.34|21617.38|21497.38|21617.38|21497.38|21613.13|21493.13|9
1629806710000|2021-08-24 12:05:10|21617.23|21497.23|21618.84|21498.84|21619.16|21499.16|21617.22|21497.22|10
1629806720000|2021-08-24 12:05:20|21618.96|21498.96|21617.48|21497.48|21618.96|21498.96|21617.48|21497.48|9
1629806730000|2021-08-24 12:05:30|21617.51|21497.51|21609.63|21489.63|21617.51|21497.51|21609.63|21489.63|10
1629806740000|2021-08-24 12:05:40|21609.72|21489.72|21604.56|21484.56|21609.72|21489.72|21604.56|21484.56|10
1629806750000|2021-08-24 12:05:50|21603.91|21483.91|21599.8|21479.8|21603.91|21483.91|21599.79|21479.79|10
1629806760000|2021-08-24 12:06:00|21599.58|21479.58|21598.15|21478.15|21599.58|21479.58|21597.91|21477.91|9
1629806770000|2021-08-24 12:06:10|21595.53|21475.53|21592.57|21472.57|21595.53|21475.53|21592.57|21472.57|10
1629806780000|2021-08-24 12:06:20|21592.53|21472.53|21595.12|21475.12|21595.24|21475.24|21592.53|21472.53|10
1629806790000|2021-08-24 12:06:30|21594.97|21474.97|21595.15|21475.15|21595.51|21475.51|21594.75|21474.75|10
1629806800000|2021-08-24 12:06:40|21594.85|21474.85|21595.15|21475.15|21595.88|21475.88|21594.68|21474.68|8
1629806810000|2021-08-24 12:06:50|21595.11|21475.11|21594.97|21474.97|21595.11|21475.11|21593.84|21473.84|10
1629806820000|2021-08-24 12:07:00|21594.07|21474.07|21594.4|21474.4|21594.48|21474.48|21594.07|21474.07|8
1629806830000|2021-08-24 12:07:10|21594.31|21474.31|21587.44|21467.44|21594.31|21474.31|21587.44|21467.44|10
1629806840000|2021-08-24 12:07:20|21586.97|21466.97|21588.68|21468.68|21588.96|21468.96|21586.97|21466.97|10
1629806850000|2021-08-24 12:07:30|21588.39|21468.39|21584.05|21464.05|21588.5|21468.5|21584.05|21464.05|10
1629806860000|2021-08-24 12:07:40|21584.19|21464.19|21577.73|21457.73|21584.19|21464.19|21577.73|21457.73|10
1629806870000|2021-08-24 12:07:50|21578.63|21458.63|21574.6|21454.6|21579.1|21459.1|21574.6|21454.6|9
1629806880000|2021-08-24 12:08:00|21574.55|21454.55|21569.54|21449.54|21574.64|21454.64|21569.54|21449.54|10
1629806890000|2021-08-24 12:08:10|21569.47|21449.47|21569.48|21449.48|21571.02|21451.02|21568.89|21448.89|10
1629806900000|2021-08-24 12:08:20|21569.57|21449.57|21570.15|21450.15|21570.15|21450.15|21567.88|21447.88|9
1629806910000|2021-08-24 12:08:30|21571.23|21451.23|21569.82|21449.82|21571.23|21451.23|21569.5|21449.5|10
1629806920000|2021-08-24 12:08:40|21569.9|21449.9|21569.84|21449.84|21570.94|21450.94|21569.84|21449.84|8
1629806930000|2021-08-24 12:08:50|21570.11|21450.11|21570.85|21450.85|21570.92|21450.92|21570.11|21450.11|10
1629806940000|2021-08-24 12:09:00|21570.39|21450.39|21570.54|21450.54|21571.54|21451.54|21570.04|21450.04|10
1629806950000|2021-08-24 12:09:10|21570.89|21450.89|21573.48|21453.48|21574.09|21454.09|21570.89|21450.89|10
1629806960000|2021-08-24 12:09:20|21573.46|21453.46|21572.54|21452.54|21573.68|21453.68|21572.51|21452.51|9
1629806970000|2021-08-24 12:09:30|21572.44|21452.44|21575.97|21455.97|21575.97|21455.97|21572.44|21452.44|9
1629806980000|2021-08-24 12:09:40|21576.01|21456.01|21577.51|21457.51|21578.06|21458.06|21576.01|21456.01|10
1629806990000|2021-08-24 12:09:50|21577.57|21457.57|21577.88|21457.88|21579.07|21459.07|21577.57|21457.57|10
1629807000000|2021-08-24 12:10:00|21577.82|21457.82|21577.83|21457.83|21579.29|21459.29|21577.44|21457.44|10
1629807010000|2021-08-24 12:10:10|21577.82|21457.82|21578.93|21458.93|21578.93|21458.93|21577.64|21457.64|9
1629807020000|2021-08-24 12:10:20|21578.55|21458.55|21578.21|21458.21|21578.69|21458.69|21577.57|21457.57|10
1629807030000|2021-08-24 12:10:30|21578.64|21458.64|21578.39|21458.39|21579.39|21459.39|21578.33|21458.33|8
1629807040000|2021-08-24 12:10:40|21578.63|21458.63|21580.28|21460.28|21580.28|21460.28|21578.19|21458.19|10
1629807050000|2021-08-24 12:10:50|21580.34|21460.34|21579.5|21459.5|21581.19|21461.19|21579.1|21459.1|10
1629807060000|2021-08-24 12:11:00|21579.68|21459.68|21578.75|21458.75|21580.24|21460.24|21578.75|21458.75|10
1629807070000|2021-08-24 12:11:10|21578.59|21458.59|21578.79|21458.79|21580.42|21460.42|21578.03|21458.03|10
1629807080000|2021-08-24 12:11:20|21579.11|21459.11|21577.76|21457.76|21579.11|21459.11|21577.75|21457.75|9
1629807090000|2021-08-24 12:11:30|21577.85|21457.85|21576.44|21456.44|21577.85|21457.85|21576.44|21456.44|10
1629807100000|2021-08-24 12:11:40|21576.81|21456.81|21574.03|21454.03|21576.81|21456.81|21574.03|21454.03|10
1629807110000|2021-08-24 12:11:50|21573.88|21453.88|21571.9|21451.9|21573.88|21453.88|21571.9|21451.9|9
1629807120000|2021-08-24 12:12:00|21571.71|21451.71|21569.95|21449.95|21571.95|21451.95|21569.95|21449.95|10
1629807130000|2021-08-24 12:12:10|21570.02|21450.02|21564.48|21444.48|21570.02|21450.02|21564.48|21444.48|10
1629807140000|2021-08-24 12:12:20|21564.28|21444.28|21562.41|21442.41|21564.28|21444.28|21562.41|21442.41|9
1629807150000|2021-08-24 12:12:30|21562.27|21442.27|21563.11|21443.11|21563.43|21443.43|21562.15|21442.15|9
1629807160000|2021-08-24 12:12:40|21563.14|21443.14|21565.57|21445.57|21565.57|21445.57|21563.05|21443.05|9
1629807170000|2021-08-24 12:12:50|21565.56|21445.56|21569.2|21449.2|21569.2|21449.2|21565.56|21445.56|10
1629807180000|2021-08-24 12:13:00|21568.72|21448.72|21567.51|21447.51|21568.9|21448.9|21567.51|21447.51|9
1629807190000|2021-08-24 12:13:10|21568.88|21448.88|21563.35|21443.35|21568.88|21448.88|21563.34|21443.34|10
1629807200000|2021-08-24 12:13:20|21562.74|21442.74|21563.09|21443.09|21563.09|21443.09|21561.81|21441.81|10
1629807210000|2021-08-24 12:13:30|21563.01|21443.01|21561.94|21441.94|21563.01|21443.01|21561.94|21441.94|10
1629807220000|2021-08-24 12:13:40|21563.05|21443.05|21562.85|21442.85|21563.17|21443.17|21562.06|21442.06|10
1629807230000|2021-08-24 12:13:50|21563.75|21443.75|21558.24|21438.24|21563.96|21443.96|21558.24|21438.24|10
1629807240000|2021-08-24 12:14:00|21557.09|21437.09|21556.47|21436.47|21557.21|21437.21|21555.4|21435.4|10
1629807250000|2021-08-24 12:14:10|21554.81|21434.81|21555.09|21435.09|21555.78|21435.78|21553.34|21433.34|9
1629807260000|2021-08-24 12:14:20|21555.13|21435.13|21556.26|21436.26|21556.66|21436.66|21555.13|21435.13|9
1629807270000|2021-08-24 12:14:30|21556.36|21436.36|21559.07|21439.07|21559.21|21439.21|21555.87|21435.87|9
1629807280000|2021-08-24 12:14:40|21559.14|21439.14|21559.39|21439.39|21559.52|21439.52|21559.14|21439.14|8
1629807290000|2021-08-24 12:14:50|21559.42|21439.42|21557.76|21437.76|21559.75|21439.75|21557.76|21437.76|9
1629807300000|2021-08-24 12:15:00|21557.39|21437.39|21556.33|21436.33|21557.39|21437.39|21554.9|21434.9|10
1629807310000|2021-08-24 12:15:10|21556.11|21436.11|21560.89|21440.89|21560.89|21440.89|21556.11|21436.11|10
1629807320000|2021-08-24 12:15:20|21561.2|21441.2|21561.03|21441.03|21562.77|21442.77|21560.85|21440.85|10
1629807330000|2021-08-24 12:15:30|21560.84|21440.84|21559.23|21439.23|21560.84|21440.84|21559.23|21439.23|10
1629807340000|2021-08-24 12:15:40|21559.22|21439.22|21558.87|21438.87|21560.09|21440.09|21558.87|21438.87|10
1629807350000|2021-08-24 12:15:50|21559.36|21439.36|21561.67|21441.67|21561.67|21441.67|21557.7|21437.7|8
1629807360000|2021-08-24 12:16:00|21560.5|21440.5|21562.88|21442.88|21562.88|21442.88|21560.5|21440.5|10
1629807370000|2021-08-24 12:16:10|21562.87|21442.87|21561.81|21441.81|21562.87|21442.87|21560.75|21440.75|9
1629807380000|2021-08-24 12:16:20|21562.05|21442.05|21562.92|21442.92|21563.03|21443.03|21561.69|21441.69|9
1629807390000|2021-08-24 12:16:30|21562.95|21442.95|21564.72|21444.72|21564.72|21444.72|21562.7|21442.7|10
1629807400000|2021-08-24 12:16:40|21565.88|21445.88|21570.74|21450.74|21571.44|21451.44|21565.88|21445.88|10
1629807410000|2021-08-24 12:16:50|21571.67|21451.67|21573.74|21453.74|21573.74|21453.74|21571.67|21451.67|7
1629807420000|2021-08-24 12:17:00|21573.97|21453.97|21575.8|21455.8|21575.8|21455.8|21573.97|21453.97|8
1629807430000|2021-08-24 12:17:10|21575.83|21455.83|21575.64|21455.64|21575.9|21455.9|21575.24|21455.24|10
1629807440000|2021-08-24 12:17:20|21575.34|21455.34|21574.94|21454.94|21575.34|21455.34|21574.62|21454.62|10
1629807450000|2021-08-24 12:17:30|21574.98|21454.98|21576.7|21456.7|21577.89|21457.89|21574.98|21454.98|9
1629807460000|2021-08-24 12:17:40|21578.33|21458.33|21578.8|21458.8|21579.93|21459.93|21578.33|21458.33|8
1629807470000|2021-08-24 12:17:50|21579.05|21459.05|21574.76|21454.76|21579.05|21459.05|21574.76|21454.76|10
1629807480000|2021-08-24 12:18:00|21574|21454|21573.47|21453.47|21574|21454|21573.04|21453.04|10
1629807490000|2021-08-24 12:18:10|21573.3|21453.3|21573.56|21453.56|21573.56|21453.56|21573.21|21453.21|10
1629807500000|2021-08-24 12:18:20|21575.45|21455.45|21575.66|21455.66|21576.18|21456.18|21575.44|21455.44|10
1629807510000|2021-08-24 12:18:30|21575.7|21455.7|21577.78|21457.78|21577.97|21457.97|21575.69|21455.69|9
1629807520000|2021-08-24 12:18:40|21578.12|21458.12|21573.2|21453.2|21578.12|21458.12|21573.2|21453.2|9
1629807530000|2021-08-24 12:18:50|21573.51|21453.51|21572.01|21452.01|21573.94|21453.94|21572.01|21452.01|10
1629807540000|2021-08-24 12:19:00|21572.39|21452.39|21564.97|21444.97|21572.39|21452.39|21564.97|21444.97|10
1629807550000|2021-08-24 12:19:10|21563.46|21443.46|21556.39|21436.39|21563.46|21443.46|21556.39|21436.39|10
1629807560000|2021-08-24 12:19:20|21556.05|21436.05|21549.37|21429.37|21556.05|21436.05|21549.37|21429.37|10
1629807570000|2021-08-24 12:19:30|21549.94|21429.94|21541.67|21421.67|21549.94|21429.94|21541.67|21421.67|10
1629807580000|2021-08-24 12:19:40|21541.78|21421.78|21540.85|21420.85|21541.81|21421.81|21540.85|21420.85|10
1629807590000|2021-08-24 12:19:50|21540.72|21420.72|21539.15|21419.15|21540.72|21420.72|21539.15|21419.15|9
1629807600000|2021-08-24 12:20:00|21538.87|21418.87|21540.13|21420.13|21540.85|21420.85|21538.45|21418.45|8
1629807610000|2021-08-24 12:20:10|21540.1|21420.1|21541.03|21421.03|21541.07|21421.07|21539.56|21419.56|10
1629807620000|2021-08-24 12:20:20|21540.41|21420.41|21540.99|21420.99|21541.02|21421.02|21539.61|21419.61|10
1629807630000|2021-08-24 12:20:30|21541.32|21421.32|21543.48|21423.48|21543.48|21423.48|21541.32|21421.32|8
1629807640000|2021-08-24 12:20:40|21543.21|21423.21|21541.12|21421.12|21543.69|21423.69|21541.12|21421.12|9
1629807650000|2021-08-24 12:20:50|21540.78|21420.78|21532.78|21412.78|21540.78|21420.78|21532.78|21412.78|10
1629807660000|2021-08-24 12:21:00|21531.63|21411.63|21530.11|21410.11|21531.63|21411.63|21528.96|21408.96|9
1629807670000|2021-08-24 12:21:10|21528.91|21408.91|21523.35|21403.35|21528.91|21408.91|21523.35|21403.35|10
1629807680000|2021-08-24 12:21:20|21523.43|21403.43|21518.36|21398.36|21526.8|21406.8|21518.21|21398.21|10
1629807690000|2021-08-24 12:21:30|21518.31|21398.31|21520.52|21400.52|21521.62|21401.62|21518.28|21398.28|10
1629807700000|2021-08-24 12:21:40|21520.51|21400.51|21523.22|21403.22|21523.22|21403.22|21520.49|21400.49|9
1629807710000|2021-08-24 12:21:50|21523.25|21403.25|21524.75|21404.75|21524.75|21404.75|21522.77|21402.77|10
1629807720000|2021-08-24 12:22:00|21524.86|21404.86|21526.51|21406.51|21526.51|21406.51|21524.86|21404.86|10
1629807730000|2021-08-24 12:22:10|21528.59|21408.59|21529.53|21409.53|21529.53|21409.53|21527.08|21407.08|9
1629807740000|2021-08-24 12:22:20|21529.64|21409.64|21534.38|21414.38|21534.4|21414.4|21529.64|21409.64|9
1629807750000|2021-08-24 12:22:30|21534.77|21414.77|21539.31|21419.31|21539.5|21419.5|21533.67|21413.67|10
1629807760000|2021-08-24 12:22:40|21539.91|21419.91|21545.14|21425.14|21545.14|21425.14|21539.91|21419.91|10
1629807770000|2021-08-24 12:22:50|21545.27|21425.27|21551.79|21431.79|21551.79|21431.79|21545.27|21425.27|10
1629807780000|2021-08-24 12:23:00|21552.31|21432.31|21554.02|21434.02|21554.02|21434.02|21551.47|21431.47|10
1629807790000|2021-08-24 12:23:10|21554.04|21434.04|21567.59|21447.59|21567.59|21447.59|21554.04|21434.04|10
1629807800000|2021-08-24 12:23:20|21567.65|21447.65|21574.42|21454.42|21574.42|21454.42|21567.65|21447.65|10
1629807810000|2021-08-24 12:23:30|21575.8|21455.8|21585.92|21465.92|21586.03|21466.03|21575.8|21455.8|10
1629807820000|2021-08-24 12:23:40|21585.75|21465.75|21589.32|21469.32|21589.65|21469.65|21585.75|21465.75|10
1629807830000|2021-08-24 12:23:50|21589.65|21469.65|21599.66|21479.66|21599.66|21479.66|21589.65|21469.65|10
1629807840000|2021-08-24 12:24:00|21600.27|21480.27|21603.26|21483.26|21604.78|21484.78|21600.27|21480.27|10
1629807850000|2021-08-24 12:24:10|21603.77|21483.77|21604.61|21484.61|21604.7|21484.7|21602.6|21482.6|10
1629807860000|2021-08-24 12:24:20|21604.97|21484.97|21607.88|21487.88|21607.88|21487.88|21604.28|21484.28|10
1629807870000|2021-08-24 12:24:30|21608.25|21488.25|21615.19|21495.19|21615.19|21495.19|21608.25|21488.25|10
1629807880000|2021-08-24 12:24:40|21616.86|21496.86|21615.7|21495.7|21617.34|21497.34|21615.55|21495.55|9
1629807890000|2021-08-24 12:24:50|21615.52|21495.52|21611.73|21491.73|21616.07|21496.07|21611.73|21491.73|10
1629807900000|2021-08-24 12:25:00|21610.82|21490.82|21607.43|21487.43|21610.82|21490.82|21607.43|21487.43|10
1629807910000|2021-08-24 12:25:10|21607.66|21487.66|21608.44|21488.44|21609.6|21489.6|21607.66|21487.66|10
1629807920000|2021-08-24 12:25:20|21607.88|21487.88|21609.91|21489.91|21609.91|21489.91|21607.88|21487.88|9
1629807930000|2021-08-24 12:25:30|21609.84|21489.84|21610.58|21490.58|21610.58|21490.58|21609.07|21489.07|10
1629807940000|2021-08-24 12:25:40|21611.26|21491.26|21614.15|21494.15|21614.15|21494.15|21611.26|21491.26|10
1629807950000|2021-08-24 12:25:50|21614.34|21494.34|21611.73|21491.73|21614.47|21494.47|21611.73|21491.73|10
1629807960000|2021-08-24 12:26:00|21612.02|21492.02|21608.9|21488.9|21612.33|21492.33|21608.9|21488.9|10
1629807970000|2021-08-24 12:26:10|21609.9|21489.9|21607.4|21487.4|21609.9|21489.9|21607.29|21487.29|9
1629807980000|2021-08-24 12:26:20|21607.2|21487.2|21605.67|21485.67|21607.44|21487.44|21604.83|21484.83|8
1629807990000|2021-08-24 12:26:30|21605.55|21485.55|21597.84|21477.84|21605.55|21485.55|21597.84|21477.84|10
1629808000000|2021-08-24 12:26:40|21596.86|21476.86|21590.88|21470.88|21596.86|21476.86|21589.82|21469.82|10
1629808010000|2021-08-24 12:26:50|21590.83|21470.83|21588.05|21468.05|21592.39|21472.39|21588.05|21468.05|10
1629808020000|2021-08-24 12:27:00|21588.55|21468.55|21590.19|21470.19|21590.32|21470.32|21588.55|21468.55|9
1629808030000|2021-08-24 12:27:10|21589.65|21469.65|21589.98|21469.98|21590.3|21470.3|21588.62|21468.62|10
1629808040000|2021-08-24 12:27:20|21590.07|21470.07|21589.43|21469.43|21590.41|21470.41|21589.11|21469.11|10
1629808050000|2021-08-24 12:27:30|21589.41|21469.41|21586.11|21466.11|21589.41|21469.41|21586.11|21466.11|9
1629808060000|2021-08-24 12:27:40|21585.99|21465.99|21582.74|21462.74|21586.24|21466.24|21582.74|21462.74|10
1629808070000|2021-08-24 12:27:50|21582.6|21462.6|21577.97|21457.97|21582.6|21462.6|21577.97|21457.97|10
1629808080000|2021-08-24 12:28:00|21578.04|21458.04|21581.85|21461.85|21581.85|21461.85|21578.04|21458.04|10
1629808090000|2021-08-24 12:28:10|21581.74|21461.74|21575.59|21455.59|21581.74|21461.74|21575.59|21455.59|9
1629808100000|2021-08-24 12:28:20|21575.15|21455.15|21565.94|21445.94|21575.15|21455.15|21565.75|21445.75|10
1629808110000|2021-08-24 12:28:30|21565.99|21445.99|21558.8|21438.8|21565.99|21445.99|21558.65|21438.65|10
1629808120000|2021-08-24 12:28:40|21559.21|21439.21|21559.48|21439.48|21559.84|21439.84|21558.1|21438.1|10
1629808130000|2021-08-24 12:28:50|21558.52|21438.52|21554.88|21434.88|21558.52|21438.52|21554.56|21434.56|10
1629808140000|2021-08-24 12:29:00|21554.98|21434.98|21550.13|21430.13|21554.98|21434.98|21550.13|21430.13|10
1629808150000|2021-08-24 12:29:10|21549.87|21429.87|21552.94|21432.94|21552.94|21432.94|21549.53|21429.53|10
1629808160000|2021-08-24 12:29:20|21552.87|21432.87|21551.22|21431.22|21553|21433|21551.22|21431.22|10
1629808170000|2021-08-24 12:29:30|21550.58|21430.58|21542.3|21422.3|21550.58|21430.58|21542.3|21422.3|10
1629808180000|2021-08-24 12:29:40|21539.77|21419.77|21532.82|21412.82|21539.77|21419.77|21532.15|21412.15|10
1629808190000|2021-08-24 12:29:50|21530.41|21410.41|21526.64|21406.64|21531.62|21411.62|21526.14|21406.14|10
1629808200000|2021-08-24 12:30:00|21526.37|21406.37|21526.38|21406.38|21528.56|21408.56|21525.99|21405.99|10
1629808210000|2021-08-24 12:30:10|21524.82|21404.82|21524.1|21404.1|21527.61|21407.61|21524.1|21404.1|10
1629808220000|2021-08-24 12:30:20|21524.26|21404.26|21525.44|21405.44|21525.44|21405.44|21522.62|21402.62|10
1629808230000|2021-08-24 12:30:30|21525.45|21405.45|21526.93|21406.93|21526.93|21406.93|21524.22|21404.22|10
1629808240000|2021-08-24 12:30:40|21527.26|21407.26|21530.98|21410.98|21531.28|21411.28|21527.26|21407.26|9
1629808250000|2021-08-24 12:30:50|21522.49|21402.49|21525.72|21405.72|21526.13|21406.13|21521.78|21401.78|10
1629808260000|2021-08-24 12:31:00|21526.32|21406.32|21525.35|21405.35|21526.89|21406.89|21524.69|21404.69|10
1629808270000|2021-08-24 12:31:10|21526.21|21406.21|21526.94|21406.94|21528.7|21408.7|21526.03|21406.03|9
1629808280000|2021-08-24 12:31:20|21527.11|21407.11|21526.06|21406.06|21527.11|21407.11|21525.3|21405.3|10
1629808290000|2021-08-24 12:31:30|21526.69|21406.69|21528.01|21408.01|21528.2|21408.2|21526.69|21406.69|8
1629808300000|2021-08-24 12:31:40|21527.72|21407.72|21529.56|21409.56|21530.55|21410.55|21527.72|21407.72|10
1629808310000|2021-08-24 12:31:50|21529.52|21409.52|21527.72|21407.72|21529.77|21409.77|21527.72|21407.72|9
1629808320000|2021-08-24 12:32:00|21527.52|21407.52|21528.61|21408.61|21529.65|21409.65|21527.52|21407.52|10
1629808330000|2021-08-24 12:32:10|21528.84|21408.84|21530.13|21410.13|21531.12|21411.12|21527.95|21407.95|10
1629808340000|2021-08-24 12:32:20|21530.45|21410.45|21526.05|21406.05|21530.45|21410.45|21526.05|21406.05|10
1629808350000|2021-08-24 12:32:30|21526.57|21406.57|21529.7|21409.7|21529.7|21409.7|21525.61|21405.61|10
1629808360000|2021-08-24 12:32:40|21528.37|21408.37|21527.59|21407.59|21528.71|21408.71|21527|21407|10
1629808370000|2021-08-24 12:32:50|21527.64|21407.64|21528.75|21408.75|21530.07|21410.07|21527.56|21407.56|9
1629808380000|2021-08-24 12:33:00|21528.57|21408.57|21527.99|21407.99|21529.8|21409.8|21527.99|21407.99|9
1629808390000|2021-08-24 12:33:10|21529.3|21409.3|21527.57|21407.57|21529.3|21409.3|21527.57|21407.57|10
1629808400000|2021-08-24 12:33:20|21527.81|21407.81|21524.93|21404.93|21527.81|21407.81|21524.93|21404.93|9
1629808410000|2021-08-24 12:33:30|21524.59|21404.59|21517.42|21397.42|21524.61|21404.61|21517.42|21397.42|9
1629808420000|2021-08-24 12:33:40|21516.88|21396.88|21511.28|21391.28|21516.88|21396.88|21511.28|21391.28|10
1629808430000|2021-08-24 12:33:50|21510.43|21390.43|21509.42|21389.42|21511.84|21391.84|21509.42|21389.42|10
1629808440000|2021-08-24 12:34:00|21510.08|21390.08|21503.07|21383.07|21510.08|21390.08|21503.07|21383.07|10
1629808450000|2021-08-24 12:34:10|21501.42|21381.42|21500.39|21380.39|21502.87|21382.87|21500.28|21380.28|10
1629808460000|2021-08-24 12:34:20|21498.65|21378.65|21495.99|21375.99|21498.72|21378.72|21494.88|21374.88|9
1629808470000|2021-08-24 12:34:30|21496.01|21376.01|21498.91|21378.91|21498.91|21378.91|21496.01|21376.01|8
1629808480000|2021-08-24 12:34:40|21498.4|21378.4|21491.32|21371.32|21498.65|21378.65|21491.32|21371.32|10
1629808490000|2021-08-24 12:34:50|21491.03|21371.03|21487.53|21367.53|21491.03|21371.03|21487.07|21367.07|10
1629808500000|2021-08-24 12:35:00|21486.77|21366.77|21479.43|21359.43|21486.77|21366.77|21479.43|21359.43|10
1629808510000|2021-08-24 12:35:10|21479.25|21359.25|21478.9|21358.9|21479.86|21359.86|21478.57|21358.57|9
1629808520000|2021-08-24 12:35:20|21479.02|21359.02|21477.71|21357.71|21479.43|21359.43|21477.71|21357.71|10
1629808530000|2021-08-24 12:35:30|21476.97|21356.97|21474.44|21354.44|21476.97|21356.97|21474.44|21354.44|10
1629808540000|2021-08-24 12:35:40|21473.93|21353.93|21465.54|21345.54|21474.05|21354.05|21465.54|21345.54|10
1629808550000|2021-08-24 12:35:50|21464.93|21344.93|21460.36|21340.36|21464.93|21344.93|21459.13|21339.13|10
1629808560000|2021-08-24 12:36:00|21460.33|21340.33|21458.05|21338.05|21460.33|21340.33|21456.99|21336.99|10
1629808570000|2021-08-24 12:36:10|21457.9|21337.9|21461.69|21341.69|21464.16|21344.16|21457.9|21337.9|10
1629808580000|2021-08-24 12:36:20|21461.58|21341.58|21460.03|21340.03|21462.7|21342.7|21460.03|21340.03|9
1629808590000|2021-08-24 12:36:30|21459.93|21339.93|21458.87|21338.87|21460.26|21340.26|21458.34|21338.34|10
1629808600000|2021-08-24 12:36:40|21458.26|21338.26|21461.18|21341.18|21461.18|21341.18|21456.65|21336.65|10
1629808610000|2021-08-24 12:36:50|21461.47|21341.47|21460.97|21340.97|21463.36|21343.36|21460.47|21340.47|10
1629808620000|2021-08-24 12:37:00|21458.85|21338.85|21456.78|21336.78|21459.17|21339.17|21455.24|21335.24|10
1629808630000|2021-08-24 12:37:10|21458.03|21338.03|21455.15|21335.15|21458.19|21338.19|21455.15|21335.15|8
1629808640000|2021-08-24 12:37:20|21454.68|21334.68|21455.99|21335.99|21456|21336|21453.66|21333.66|9
1629808650000|2021-08-24 12:37:30|21455.71|21335.71|21455.08|21335.08|21455.9|21335.9|21453.77|21333.77|10
1629808660000|2021-08-24 12:37:40|21455.23|21335.23|21452.89|21332.89|21455.23|21335.23|21452.89|21332.89|10
1629808670000|2021-08-24 12:37:50|21452.88|21332.88|21451.98|21331.98|21453.2|21333.2|21451.72|21331.72|10
1629808680000|2021-08-24 12:38:00|21452.68|21332.68|21457.81|21337.81|21457.81|21337.81|21452.41|21332.41|10
1629808690000|2021-08-24 12:38:10|21456.86|21336.86|21454.3|21334.3|21457.32|21337.32|21454.3|21334.3|10
1629808700000|2021-08-24 12:38:20|21454.03|21334.03|21454.72|21334.72|21454.72|21334.72|21452.21|21332.21|10
1629808710000|2021-08-24 12:38:30|21454.54|21334.54|21458.13|21338.13|21458.36|21338.36|21454.49|21334.49|10
1629808720000|2021-08-24 12:38:40|21458.73|21338.73|21461.12|21341.12|21461.12|21341.12|21458.73|21338.73|10
1629808730000|2021-08-24 12:38:50|21461.65|21341.65|21464.18|21344.18|21464.6|21344.6|21461.65|21341.65|10
1629808740000|2021-08-24 12:39:00|21464.05|21344.05|21470.24|21350.24|21470.39|21350.39|21464.05|21344.05|10
1629808750000|2021-08-24 12:39:10|21470.14|21350.14|21466.76|21346.76|21470.14|21350.14|21466.76|21346.76|10
1629808760000|2021-08-24 12:39:20|21466.84|21346.84|21467.36|21347.36|21467.36|21347.36|21466.66|21346.66|10
1629808770000|2021-08-24 12:39:30|21465.8|21345.8|21462.41|21342.41|21465.8|21345.8|21462.41|21342.41|10
1629808780000|2021-08-24 12:39:40|21462.4|21342.4|21459.48|21339.48|21462.94|21342.94|21459.3|21339.3|10
1629808790000|2021-08-24 12:39:50|21458.8|21338.8|21455.94|21335.94|21458.8|21338.8|21455.74|21335.74|10
1629808800000|2021-08-24 12:40:00|21456.09|21336.09|21457.88|21337.88|21457.88|21337.88|21456.09|21336.09|10
1629808810000|2021-08-24 12:40:10|21457.39|21337.39|21453.63|21333.63|21457.39|21337.39|21453.63|21333.63|10
1629808820000|2021-08-24 12:40:20|21453.24|21333.24|21454.63|21334.63|21454.84|21334.84|21453.24|21333.24|10
1629808830000|2021-08-24 12:40:30|21454.76|21334.76|21451.04|21331.04|21454.76|21334.76|21450.23|21330.23|10
1629808840000|2021-08-24 12:40:40|21450.96|21330.96|21454.94|21334.94|21454.94|21334.94|21450.7|21330.7|10
1629808850000|2021-08-24 12:40:50|21454.85|21334.85|21457.09|21337.09|21457.09|21337.09|21454.85|21334.85|10
1629808860000|2021-08-24 12:41:00|21458.75|21338.75|21463.9|21343.9|21463.9|21343.9|21458.13|21338.13|10
1629808870000|2021-08-24 12:41:10|21463.99|21343.99|21469.42|21349.42|21469.42|21349.42|21463.99|21343.99|10
1629808880000|2021-08-24 12:41:20|21469.48|21349.48|21469.43|21349.43|21470.31|21350.31|21468.45|21348.45|10
1629808890000|2021-08-24 12:41:30|21470.25|21350.25|21473.27|21353.27|21473.93|21353.93|21470.25|21350.25|10
1629808900000|2021-08-24 12:41:40|21473.7|21353.7|21472.06|21352.06|21473.83|21353.83|21471.01|21351.01|10
1629808910000|2021-08-24 12:41:50|21471.76|21351.76|21471.62|21351.62|21472.45|21352.45|21471.42|21351.42|10
1629808920000|2021-08-24 12:42:00|21471.21|21351.21|21468.71|21348.71|21471.72|21351.72|21468.71|21348.71|10
1629808930000|2021-08-24 12:42:10|21469.52|21349.52|21471.06|21351.06|21471.06|21351.06|21469.09|21349.09|10
1629808940000|2021-08-24 12:42:20|21471.21|21351.21|21471.8|21351.8|21472.17|21352.17|21470.44|21350.44|10
1629808950000|2021-08-24 12:42:30|21471.84|21351.84|21470.5|21350.5|21471.84|21351.84|21469.46|21349.46|10
1629808960000|2021-08-24 12:42:40|21470.7|21350.7|21478.37|21358.37|21478.37|21358.37|21470.7|21350.7|10
1629808970000|2021-08-24 12:42:50|21478.32|21358.32|21482.1|21362.1|21482.55|21362.55|21478.32|21358.32|9
1629808980000|2021-08-24 12:43:00|21481.84|21361.84|21483|21363|21483.26|21363.26|21481.84|21361.84|9
1629808990000|2021-08-24 12:43:10|21483.76|21363.76|21490.03|21370.03|21490.35|21370.35|21483.76|21363.76|10
1629809000000|2021-08-24 12:43:20|21489.82|21369.82|21490.28|21370.28|21490.28|21370.28|21489.76|21369.76|10
1629809010000|2021-08-24 12:43:30|21490.51|21370.51|21494.05|21374.05|21494.05|21374.05|21490.36|21370.36|10
1629809020000|2021-08-24 12:43:40|21494.04|21374.04|21493.64|21373.64|21495|21375|21491.78|21371.78|10
1629809030000|2021-08-24 12:43:50|21495.4|21375.4|21494.78|21374.78|21495.4|21375.4|21493.5|21373.5|10
1629809040000|2021-08-24 12:44:00|21493.12|21373.12|21492.56|21372.56|21493.25|21373.25|21492.07|21372.07|10
1629809050000|2021-08-24 12:44:10|21492.47|21372.47|21500.19|21380.19|21500.19|21380.19|21492.47|21372.47|10
1629809060000|2021-08-24 12:44:20|21500.42|21380.42|21500.44|21380.44|21500.88|21380.88|21499.49|21379.49|10
1629809070000|2021-08-24 12:44:30|21500.78|21380.78|21504.92|21384.92|21505.53|21385.53|21500.78|21380.78|10
1629809080000|2021-08-24 12:44:40|21504.63|21384.63|21505.84|21385.84|21505.84|21385.84|21504.63|21384.63|10
1629809090000|2021-08-24 12:44:50|21506.48|21386.48|21512.66|21392.66|21512.66|21392.66|21506.48|21386.48|10
1629809100000|2021-08-24 12:45:00|21511.75|21391.75|21518.41|21398.41|21518.41|21398.41|21511.75|21391.75|9
1629809110000|2021-08-24 12:45:10|21521.44|21401.44|21525.14|21405.14|21525.14|21405.14|21521.44|21401.44|10
1629809120000|2021-08-24 12:45:20|21525.42|21405.42|21527.02|21407.02|21527.56|21407.56|21524.42|21404.42|10
1629809130000|2021-08-24 12:45:30|21527.11|21407.11|21529.85|21409.85|21529.85|21409.85|21527.11|21407.11|10
1629809140000|2021-08-24 12:45:40|21528.72|21408.72|21532.51|21412.51|21532.51|21412.51|21528.72|21408.72|10
1629809150000|2021-08-24 12:45:50|21532.65|21412.65|21533.5|21413.5|21533.5|21413.5|21531.81|21411.81|10
1629809160000|2021-08-24 12:46:00|21533.56|21413.56|21536.57|21416.57|21536.57|21416.57|21533.09|21413.09|9
1629809170000|2021-08-24 12:46:10|21535.49|21415.49|21535.64|21415.64|21536.23|21416.23|21534.77|21414.77|9
1629809180000|2021-08-24 12:46:20|21535.62|21415.62|21537.75|21417.75|21538|21418|21535.62|21415.62|10
1629809190000|2021-08-24 12:46:30|21537.73|21417.73|21535.28|21415.28|21537.73|21417.73|21535.28|21415.28|8
1629809200000|2021-08-24 12:46:40|21536.4|21416.4|21537.54|21417.54|21537.54|21417.54|21535.99|21415.99|9
1629809210000|2021-08-24 12:46:50|21537.56|21417.56|21536.76|21416.76|21537.56|21417.56|21534.71|21414.71|10
1629809220000|2021-08-24 12:47:00|21536.61|21416.61|21538.29|21418.29|21540.19|21420.19|21535.89|21415.89|10
1629809230000|2021-08-24 12:47:10|21537.9|21417.9|21537.9|21417.9|21538.96|21418.96|21537.6|21417.6|8
1629809240000|2021-08-24 12:47:20|21537.73|21417.73|21538.22|21418.22|21539.37|21419.37|21537.58|21417.58|10
1629809250000|2021-08-24 12:47:30|21538.52|21418.52|21534.8|21414.8|21538.52|21418.52|21534.8|21414.8|7
1629809260000|2021-08-24 12:47:40|21534.7|21414.7|21532.59|21412.59|21534.7|21414.7|21532.59|21412.59|10
1629809270000|2021-08-24 12:47:50|21532.54|21412.54|21527.69|21407.69|21532.54|21412.54|21527.69|21407.69|10
1629809280000|2021-08-24 12:48:00|21527.07|21407.07|21524.4|21404.4|21527.07|21407.07|21524.4|21404.4|10
1629809290000|2021-08-24 12:48:10|21524.3|21404.3|21517.45|21397.45|21524.3|21404.3|21517.45|21397.45|10
1629809300000|2021-08-24 12:48:20|21516.52|21396.52|21514.91|21394.91|21517.3|21397.3|21514.91|21394.91|10
1629809310000|2021-08-24 12:48:30|21514.52|21394.52|21510.01|21390.01|21515.63|21395.63|21509.91|21389.91|10
1629809320000|2021-08-24 12:48:40|21509.76|21389.76|21509.12|21389.12|21509.76|21389.76|21508.98|21388.98|10
1629809330000|2021-08-24 12:48:50|21508.67|21388.67|21502.69|21382.69|21508.67|21388.67|21502.69|21382.69|10
1629809340000|2021-08-24 12:49:00|21502.77|21382.77|21500.93|21380.93|21502.77|21382.77|21500.91|21380.91|9
1629809350000|2021-08-24 12:49:10|21500.28|21380.28|21498.3|21378.3|21500.97|21380.97|21498.3|21378.3|10
1629809360000|2021-08-24 12:49:20|21497.44|21377.44|21496.17|21376.17|21497.44|21377.44|21495.91|21375.91|10
1629809370000|2021-08-24 12:49:30|21495.75|21375.75|21493.95|21373.95|21495.75|21375.75|21493.55|21373.55|10
1629809380000|2021-08-24 12:49:40|21493.86|21373.86|21489.37|21369.37|21493.86|21373.86|21489.37|21369.37|9
1629809390000|2021-08-24 12:49:50|21488.43|21368.43|21488.34|21368.34|21488.44|21368.44|21488.19|21368.19|9
1629809400000|2021-08-24 12:50:00|21488.25|21368.25|21487.84|21367.84|21489.07|21369.07|21487.8|21367.8|10
1629809410000|2021-08-24 12:50:10|21487.42|21367.42|21486.08|21366.08|21487.66|21367.66|21486.08|21366.08|10
1629809420000|2021-08-24 12:50:20|21485.68|21365.68|21481.66|21361.66|21485.68|21365.68|21481.13|21361.13|10
1629809430000|2021-08-24 12:50:30|21482.02|21362.02|21478.31|21358.31|21482.02|21362.02|21478.31|21358.31|10
1629809440000|2021-08-24 12:50:40|21477.8|21357.8|21481.09|21361.09|21481.09|21361.09|21477.8|21357.8|10
1629809450000|2021-08-24 12:50:50|21482.78|21362.78|21483.33|21363.33|21483.52|21363.52|21481.98|21361.98|9
1629809460000|2021-08-24 12:51:00|21480.8|21360.8|21480.32|21360.32|21481.08|21361.08|21479.48|21359.48|10
1629809470000|2021-08-24 12:51:10|21481.3|21361.3|21478.43|21358.43|21481.3|21361.3|21476.65|21356.65|10
1629809480000|2021-08-24 12:51:20|21479.15|21359.15|21481.25|21361.25|21481.25|21361.25|21479.15|21359.15|10
1629809490000|2021-08-24 12:51:30|21481.53|21361.53|21482.91|21362.91|21482.94|21362.94|21481.49|21361.49|10
1629809500000|2021-08-24 12:51:40|21481.45|21361.45|21488.47|21368.47|21488.47|21368.47|21481.45|21361.45|10
1629809510000|2021-08-24 12:51:50|21487.38|21367.38|21492.3|21372.3|21492.51|21372.51|21487.38|21367.38|9
1629809520000|2021-08-24 12:52:00|21493|21373|21494.53|21374.53|21494.56|21374.56|21492.79|21372.79|10
1629809530000|2021-08-24 12:52:10|21496.69|21376.69|21499.5|21379.5|21499.55|21379.55|21496.69|21376.69|9
1629809540000|2021-08-24 12:52:20|21499.07|21379.07|21501.87|21381.87|21502.41|21382.41|21498.43|21378.43|10
1629809550000|2021-08-24 12:52:30|21502.42|21382.42|21501.25|21381.25|21503.97|21383.97|21501.25|21381.25|10
1629809560000|2021-08-24 12:52:40|21501.28|21381.28|21504.61|21384.61|21504.61|21384.61|21501.28|21381.28|8
1629809570000|2021-08-24 12:52:50|21505.2|21385.2|21506.09|21386.09|21506.34|21386.34|21504.94|21384.94|10
1629809580000|2021-08-24 12:53:00|21505.01|21385.01|21505.35|21385.35|21507.15|21387.15|21505.01|21385.01|9
1629809590000|2021-08-24 12:53:10|21504.76|21384.76|21505.73|21385.73|21507|21387|21504.3|21384.3|10
1629809600000|2021-08-24 12:53:20|21505.36|21385.36|21507.46|21387.46|21507.46|21387.46|21505.36|21385.36|10
1629809610000|2021-08-24 12:53:30|21507.43|21387.43|21508.97|21388.97|21508.97|21388.97|21506.94|21386.94|10
1629809620000|2021-08-24 12:53:40|21508.98|21388.98|21510.87|21390.87|21511.27|21391.27|21508.98|21388.98|9
1629809630000|2021-08-24 12:53:50|21511.04|21391.04|21515.52|21395.52|21515.52|21395.52|21511.04|21391.04|9
1629809640000|2021-08-24 12:54:00|21515.65|21395.65|21519.14|21399.14|21519.14|21399.14|21515.54|21395.54|10
1629809650000|2021-08-24 12:54:10|21519.64|21399.64|21520.79|21400.79|21520.96|21400.96|21518.77|21398.77|10
1629809660000|2021-08-24 12:54:20|21521.28|21401.28|21525.93|21405.93|21525.93|21405.93|21520.99|21400.99|10
1629809670000|2021-08-24 12:54:30|21526.42|21406.42|21532.08|21412.08|21532.08|21412.08|21526.42|21406.42|10
1629809680000|2021-08-24 12:54:40|21532.57|21412.57|21543.47|21423.47|21543.47|21423.47|21532.06|21412.06|10
1629809690000|2021-08-24 12:54:50|21541.74|21421.74|21539.47|21419.47|21541.74|21421.74|21539.47|21419.47|10
1629809700000|2021-08-24 12:55:00|21539.27|21419.27|21541.89|21421.89|21541.89|21421.89|21538.13|21418.13|10
1629809710000|2021-08-24 12:55:10|21542.25|21422.25|21541.84|21421.84|21543.34|21423.34|21541.84|21421.84|10
1629809720000|2021-08-24 12:55:20|21541.1|21421.1|21541.31|21421.31|21541.31|21421.31|21540.35|21420.35|8
1629809730000|2021-08-24 12:55:30|21540.85|21420.85|21541.16|21421.16|21541.34|21421.34|21540.77|21420.77|10
1629809740000|2021-08-24 12:55:40|21541.91|21421.91|21541.01|21421.01|21541.91|21421.91|21540.99|21420.99|10
1629809750000|2021-08-24 12:55:50|21542.28|21422.28|21538.69|21418.69|21542.28|21422.28|21538.69|21418.69|10
1629809760000|2021-08-24 12:56:00|21538.78|21418.78|21538.71|21418.71|21539.4|21419.4|21538.71|21418.71|9
1629809770000|2021-08-24 12:56:10|21539.72|21419.72|21538.33|21418.33|21539.72|21419.72|21536.71|21416.71|8
1629809780000|2021-08-24 12:56:20|21537.33|21417.33|21539.18|21419.18|21539.57|21419.57|21536.86|21416.86|9
1629809790000|2021-08-24 12:56:30|21539.2|21419.2|21538.98|21418.98|21539.52|21419.52|21538.98|21418.98|10
1629809800000|2021-08-24 12:56:40|21539.27|21419.27|21542.19|21422.19|21542.19|21422.19|21539.27|21419.27|8
1629809810000|2021-08-24 12:56:50|21542.04|21422.04|21539.31|21419.31|21542.23|21422.23|21539.31|21419.31|9
1629809820000|2021-08-24 12:57:00|21539.15|21419.15|21538.36|21418.36|21540.06|21420.06|21538.36|21418.36|9
1629809830000|2021-08-24 12:57:10|21538.26|21418.26|21538.68|21418.68|21540.39|21420.39|21538.22|21418.22|10
1629809840000|2021-08-24 12:57:20|21538.53|21418.53|21541.83|21421.83|21541.83|21421.83|21538.53|21418.53|9
1629809850000|2021-08-24 12:57:30|21541.89|21421.89|21543.12|21423.12|21543.61|21423.61|21540.63|21420.63|10
1629809860000|2021-08-24 12:57:40|21543.53|21423.53|21545.52|21425.52|21545.94|21425.94|21543.37|21423.37|10
1629809870000|2021-08-24 12:57:50|21544.29|21424.29|21544.44|21424.44|21544.67|21424.67|21543.36|21423.36|9
1629809880000|2021-08-24 12:58:00|21544.34|21424.34|21543.39|21423.39|21545.28|21425.28|21543.39|21423.39|9
1629809890000|2021-08-24 12:58:10|21543.4|21423.4|21543.79|21423.79|21544.28|21424.28|21542.69|21422.69|10
1629809900000|2021-08-24 12:58:20|21542.36|21422.36|21544.14|21424.14|21544.21|21424.21|21542.36|21422.36|9
1629809910000|2021-08-24 12:58:30|21543.26|21423.26|21542.08|21422.08|21543.38|21423.38|21542.08|21422.08|10
1629809920000|2021-08-24 12:58:40|21541.92|21421.92|21542.14|21422.14|21542.16|21422.16|21541.8|21421.8|9
1629809930000|2021-08-24 12:58:50|21542.03|21422.03|21540.72|21420.72|21542.03|21422.03|21540.72|21420.72|9
1629809940000|2021-08-24 12:59:00|21540.33|21420.33|21542.32|21422.32|21542.32|21422.32|21539.32|21419.32|10
1629809950000|2021-08-24 12:59:10|21543|21423|21544.14|21424.14|21544.14|21424.14|21541.47|21421.47|10
1629809960000|2021-08-24 12:59:20|21544.73|21424.73|21546.09|21426.09|21547.01|21427.01|21544.73|21424.73|10
1629809970000|2021-08-24 12:59:30|21545.96|21425.96|21549.17|21429.17|21549.17|21429.17|21545.71|21425.71|9
1629809980000|2021-08-24 12:59:40|21549.26|21429.26|21550.96|21430.96|21551.75|21431.75|21549.26|21429.26|10
1629809990000|2021-08-24 12:59:50|21551.19|21431.19|21552.45|21432.45|21552.45|21432.45|21549.39|21429.39|10
1629810000000|2021-08-24 13:00:00|21552.84|21432.84|21553.3|21433.3|21555.53|21435.53|21552.84|21432.84|10
1629810010000|2021-08-24 13:00:10|21553.13|21433.13|21554.6|21434.6|21555.38|21435.38|21553.13|21433.13|10
1629810020000|2021-08-24 13:00:20|21556.01|21436.01|21558.93|21438.93|21558.93|21438.93|21556.01|21436.01|10
1629810030000|2021-08-24 13:00:30|21559.57|21439.57|21562.5|21442.5|21562.8|21442.8|21559.57|21439.57|10
1629810040000|2021-08-24 13:00:40|21562.64|21442.64|21566.05|21446.05|21566.05|21446.05|21562.35|21442.35|9
1629810050000|2021-08-24 13:00:50|21566.22|21446.22|21569.41|21449.41|21569.49|21449.49|21566.22|21446.22|10
1629810060000|2021-08-24 13:01:00|21569.73|21449.73|21578.51|21458.51|21578.81|21458.81|21569.73|21449.73|9
1629810070000|2021-08-24 13:01:10|21577.58|21457.58|21578.91|21458.91|21582.27|21462.27|21577.58|21457.58|10
1629810080000|2021-08-24 13:01:20|21578.71|21458.71|21576.92|21456.92|21580.11|21460.11|21576.92|21456.92|10
1629810090000|2021-08-24 13:01:30|21576.5|21456.5|21578.92|21458.92|21578.92|21458.92|21576.17|21456.17|10
1629810100000|2021-08-24 13:01:40|21578.93|21458.93|21575.22|21455.22|21578.93|21458.93|21575.22|21455.22|10
1629810110000|2021-08-24 13:01:50|21574.59|21454.59|21572|21452|21574.67|21454.67|21572|21452|10
1629810120000|2021-08-24 13:02:00|21572.12|21452.12|21571.12|21451.12|21572.12|21452.12|21570.23|21450.23|9
1629810130000|2021-08-24 13:02:10|21568.62|21448.62|21569.57|21449.57|21569.57|21449.57|21568.42|21448.42|8
1629810140000|2021-08-24 13:02:20|21570.02|21450.02|21572.01|21452.01|21572.01|21452.01|21569.98|21449.98|10
1629810150000|2021-08-24 13:02:30|21571.76|21451.76|21568.76|21448.76|21571.99|21451.99|21568.76|21448.76|10
1629810160000|2021-08-24 13:02:40|21568.63|21448.63|21564.17|21444.17|21568.63|21448.63|21564.17|21444.17|10
1629810170000|2021-08-24 13:02:50|21563.52|21443.52|21558.23|21438.23|21563.52|21443.52|21558.23|21438.23|10
1629810180000|2021-08-24 13:03:00|21557.99|21437.99|21557.11|21437.11|21558.83|21438.83|21557.05|21437.05|10
1629810190000|2021-08-24 13:03:10|21557.58|21437.58|21557.12|21437.12|21559.65|21439.65|21557.12|21437.12|9
1629810200000|2021-08-24 13:03:20|21555.58|21435.58|21559.64|21439.64|21559.64|21439.64|21555.58|21435.58|10
1629810210000|2021-08-24 13:03:30|21559.91|21439.91|21562.55|21442.55|21562.56|21442.56|21559.91|21439.91|10
1629810220000|2021-08-24 13:03:40|21562.14|21442.14|21561.06|21441.06|21562.55|21442.55|21561.01|21441.01|10
1629810230000|2021-08-24 13:03:50|21561.03|21441.03|21559.7|21439.7|21561.08|21441.08|21558.82|21438.82|10
1629810240000|2021-08-24 13:04:00|21561.22|21441.22|21560.99|21440.99|21561.36|21441.36|21560.82|21440.82|10
1629810250000|2021-08-24 13:04:10|21561|21441|21558.02|21438.02|21561.47|21441.47|21558.02|21438.02|10
1629810260000|2021-08-24 13:04:20|21557.29|21437.29|21558.71|21438.71|21559.94|21439.94|21557.29|21437.29|9
1629810270000|2021-08-24 13:04:30|21558.74|21438.74|21557.74|21437.74|21559.33|21439.33|21557.74|21437.74|10
1629810280000|2021-08-24 13:04:40|21556.35|21436.35|21554.1|21434.1|21556.35|21436.35|21554.1|21434.1|7
1629810290000|2021-08-24 13:04:50|21553.43|21433.43|21551.21|21431.21|21553.43|21433.43|21550.63|21430.63|10
1629810300000|2021-08-24 13:05:00|21550.32|21430.32|21542.84|21422.84|21550.32|21430.32|21542.84|21422.84|10
1629810310000|2021-08-24 13:05:10|21542.83|21422.83|21542.87|21422.87|21543.4|21423.4|21541.12|21421.12|10
1629810320000|2021-08-24 13:05:20|21543.09|21423.09|21541.92|21421.92|21543.09|21423.09|21540.92|21420.92|10
1629810330000|2021-08-24 13:05:30|21541.94|21421.94|21543.23|21423.23|21543.23|21423.23|21541.94|21421.94|9
1629810340000|2021-08-24 13:05:40|21543.05|21423.05|21542.33|21422.33|21543.77|21423.77|21542.11|21422.11|10
1629810350000|2021-08-24 13:05:50|21542.28|21422.28|21538.21|21418.21|21542.28|21422.28|21538.21|21418.21|10
1629810360000|2021-08-24 13:06:00|21537.56|21417.56|21533.61|21413.61|21537.56|21417.56|21533.19|21413.19|10
1629810370000|2021-08-24 13:06:10|21533.19|21413.19|21527.28|21407.28|21533.19|21413.19|21527.28|21407.28|9
1629810380000|2021-08-24 13:06:20|21527.22|21407.22|21523.71|21403.71|21527.22|21407.22|21523.71|21403.71|10
1629810390000|2021-08-24 13:06:30|21523.79|21403.79|21514.96|21394.96|21523.84|21403.84|21514.96|21394.96|10
1629810400000|2021-08-24 13:06:40|21514.58|21394.58|21514.34|21394.34|21515.61|21395.61|21514.34|21394.34|10
1629810410000|2021-08-24 13:06:50|21513.87|21393.87|21512.49|21392.49|21513.87|21393.87|21511.62|21391.62|10
1629810420000|2021-08-24 13:07:00|21511.99|21391.99|21512.06|21392.06|21512.06|21392.06|21509.65|21389.65|10
1629810430000|2021-08-24 13:07:10|21510.14|21390.14|21504.69|21384.69|21511.08|21391.08|21504.69|21384.69|10
1629810440000|2021-08-24 13:07:20|21503.75|21383.75|21499.06|21379.06|21503.75|21383.75|21499.06|21379.06|9
1629810450000|2021-08-24 13:07:30|21498.65|21378.65|21499.1|21379.1|21499.1|21379.1|21497.63|21377.63|10
1629810460000|2021-08-24 13:07:40|21499.13|21379.13|21497.61|21377.61|21499.13|21379.13|21497.09|21377.09|10
1629810470000|2021-08-24 13:07:50|21497.42|21377.42|21495.16|21375.16|21497.6|21377.6|21494.15|21374.15|10
1629810480000|2021-08-24 13:08:00|21493.47|21373.47|21491.65|21371.65|21493.47|21373.47|21490.6|21370.6|10
1629810490000|2021-08-24 13:08:10|21491.39|21371.39|21484.57|21364.57|21491.39|21371.39|21484.57|21364.57|10
1629810500000|2021-08-24 13:08:20|21484.04|21364.04|21483.36|21363.36|21485.42|21365.42|21483.36|21363.36|9
1629810510000|2021-08-24 13:08:30|21483.32|21363.32|21482.81|21362.81|21484.41|21364.41|21482.57|21362.57|9
1629810520000|2021-08-24 13:08:40|21483.08|21363.08|21489.79|21369.79|21489.79|21369.79|21481.53|21361.53|10
1629810530000|2021-08-24 13:08:50|21490.74|21370.74|21492.49|21372.49|21492.66|21372.66|21490.74|21370.74|10
1629810540000|2021-08-24 13:09:00|21491.61|21371.61|21494.13|21374.13|21494.13|21374.13|21489.74|21369.74|10
1629810550000|2021-08-24 13:09:10|21494.5|21374.5|21499.65|21379.65|21499.65|21379.65|21494.5|21374.5|10
1629810560000|2021-08-24 13:09:20|21499.56|21379.56|21504.18|21384.18|21504.68|21384.68|21499.56|21379.56|10
1629810570000|2021-08-24 13:09:30|21503.45|21383.45|21501.11|21381.11|21503.6|21383.6|21501.11|21381.11|9
1629810580000|2021-08-24 13:09:40|21501.32|21381.32|21503.75|21383.75|21503.75|21383.75|21501.2|21381.2|10
1629810590000|2021-08-24 13:09:50|21503.53|21383.53|21498.4|21378.4|21503.53|21383.53|21498.4|21378.4|10
1629810600000|2021-08-24 13:10:00|21498.08|21378.08|21491.75|21371.75|21498.08|21378.08|21491.75|21371.75|10
1629810610000|2021-08-24 13:10:10|21490.69|21370.69|21487.72|21367.72|21490.69|21370.69|21487.72|21367.72|10
1629810620000|2021-08-24 13:10:20|21487.08|21367.08|21486.71|21366.71|21487.08|21367.08|21484.95|21364.95|10
1629810630000|2021-08-24 13:10:30|21486.77|21366.77|21481.83|21361.83|21486.94|21366.94|21481.83|21361.83|10
1629810640000|2021-08-24 13:10:40|21481.43|21361.43|21482.67|21362.67|21482.67|21362.67|21481.26|21361.26|10
1629810650000|2021-08-24 13:10:50|21482.63|21362.63|21483.8|21363.8|21484.34|21364.34|21482.63|21362.63|9
1629810660000|2021-08-24 13:11:00|21483.35|21363.35|21482.48|21362.48|21484.66|21364.66|21482.48|21362.48|8
1629810670000|2021-08-24 13:11:10|21482.78|21362.78|21484.08|21364.08|21484.4|21364.4|21482.06|21362.06|9
1629810680000|2021-08-24 13:11:20|21483.22|21363.22|21481.66|21361.66|21483.22|21363.22|21481.61|21361.61|8
1629810690000|2021-08-24 13:11:30|21481.7|21361.7|21482.79|21362.79|21484.13|21364.13|21481.68|21361.68|8
1629810700000|2021-08-24 13:11:40|21481.97|21361.97|21481.82|21361.82|21482.82|21362.82|21481.15|21361.15|10
1629810710000|2021-08-24 13:11:50|21482.04|21362.04|21487.37|21367.37|21487.37|21367.37|21482.04|21362.04|10
1629810720000|2021-08-24 13:12:00|21487.59|21367.59|21491.47|21371.47|21491.47|21371.47|21487.59|21367.59|10
1629810730000|2021-08-24 13:12:10|21491.65|21371.65|21493.06|21373.06|21493.36|21373.36|21490.7|21370.7|9
1629810740000|2021-08-24 13:12:20|21492.72|21372.72|21492.97|21372.97|21492.97|21372.97|21491.4|21371.4|9
1629810750000|2021-08-24 13:12:30|21495.1|21375.1|21489.15|21369.15|21495.1|21375.1|21489.15|21369.15|10
1629810760000|2021-08-24 13:12:40|21488.63|21368.63|21484.64|21364.64|21488.63|21368.63|21484.64|21364.64|10
1629810770000|2021-08-24 13:12:50|21484.49|21364.49|21482.23|21362.23|21484.49|21364.49|21482|21362|10
1629810780000|2021-08-24 13:13:00|21481.7|21361.7|21479.62|21359.62|21481.7|21361.7|21479.62|21359.62|10
1629810790000|2021-08-24 13:13:10|21479.57|21359.57|21481.08|21361.08|21481.08|21361.08|21479.08|21359.08|10
1629810800000|2021-08-24 13:13:20|21481.06|21361.06|21479.39|21359.39|21481.06|21361.06|21478.09|21358.09|9
1629810810000|2021-08-24 13:13:30|21479.42|21359.42|21479.43|21359.43|21479.43|21359.43|21477.95|21357.95|10
1629810820000|2021-08-24 13:13:40|21479.33|21359.33|21480.31|21360.31|21480.31|21360.31|21478.28|21358.28|10
1629810830000|2021-08-24 13:13:50|21480.51|21360.51|21481.32|21361.32|21481.32|21361.32|21478.72|21358.72|10
1629810840000|2021-08-24 13:14:00|21481.67|21361.67|21480.3|21360.3|21481.79|21361.79|21479.3|21359.3|10
1629810850000|2021-08-24 13:14:10|21479.95|21359.95|21479.88|21359.88|21480.07|21360.07|21479.55|21359.55|10
1629810860000|2021-08-24 13:14:20|21479.59|21359.59|21473.34|21353.34|21479.59|21359.59|21473.34|21353.34|10
1629810870000|2021-08-24 13:14:30|21472.63|21352.63|21468.66|21348.66|21473.99|21353.99|21468.18|21348.18|10
1629810880000|2021-08-24 13:14:40|21466.93|21346.93|21461.8|21341.8|21466.93|21346.93|21461.8|21341.8|10
1629810890000|2021-08-24 13:14:50|21461.21|21341.21|21459.04|21339.04|21461.54|21341.54|21459.04|21339.04|10
1629810900000|2021-08-24 13:15:00|21457.86|21337.86|21455.15|21335.15|21458.89|21338.89|21454.66|21334.66|10
1629810910000|2021-08-24 13:15:10|21454.15|21334.15|21456.53|21336.53|21456.53|21336.53|21454.15|21334.15|10
1629810920000|2021-08-24 13:15:20|21456.64|21336.64|21460.64|21340.64|21460.64|21340.64|21456.64|21336.64|10
1629810930000|2021-08-24 13:15:30|21460.67|21340.67|21460.82|21340.82|21461.7|21341.7|21460.34|21340.34|10
1629810940000|2021-08-24 13:15:40|21462.71|21342.71|21461.45|21341.45|21462.71|21342.71|21460.56|21340.56|10
1629810950000|2021-08-24 13:15:50|21461.03|21341.03|21458.62|21338.62|21461.03|21341.03|21458.1|21338.1|10
1629810960000|2021-08-24 13:16:00|21458.78|21338.78|21456.03|21336.03|21459.14|21339.14|21456.03|21336.03|9
1629810970000|2021-08-24 13:16:10|21456.19|21336.19|21452.8|21332.8|21456.59|21336.59|21452.72|21332.72|10
1629810980000|2021-08-24 13:16:20|21452.2|21332.2|21447.64|21327.64|21452.2|21332.2|21447.49|21327.49|10
1629810990000|2021-08-24 13:16:30|21447.66|21327.66|21447.55|21327.55|21448.98|21328.98|21446.61|21326.61|10
1629811000000|2021-08-24 13:16:40|21447.19|21327.19|21442.74|21322.74|21447.19|21327.19|21442.74|21322.74|10
1629811010000|2021-08-24 13:16:50|21441.71|21321.71|21440.98|21320.98|21442.37|21322.37|21440.9|21320.9|10
1629811020000|2021-08-24 13:17:00|21441.13|21321.13|21438.13|21318.13|21441.13|21321.13|21437.51|21317.51|10
1629811030000|2021-08-24 13:17:10|21437.63|21317.63|21434.87|21314.87|21437.63|21317.63|21434.41|21314.41|10
1629811040000|2021-08-24 13:17:20|21434.39|21314.39|21433.72|21313.72|21434.39|21314.39|21433.47|21313.47|10
1629811050000|2021-08-24 13:17:30|21433.73|21313.73|21434.08|21314.08|21434.19|21314.19|21432.87|21312.87|9
1629811060000|2021-08-24 13:17:40|21432.63|21312.63|21427.68|21307.68|21432.63|21312.63|21427.56|21307.56|10
1629811070000|2021-08-24 13:17:50|21427.43|21307.43|21421|21301|21427.65|21307.65|21421|21301|10
1629811080000|2021-08-24 13:18:00|21419.97|21299.97|21421.19|21301.19|21421.19|21301.19|21419.58|21299.58|10
1629811090000|2021-08-24 13:18:10|21421.55|21301.55|21424.71|21304.71|21424.71|21304.71|21421.55|21301.55|10
1629811100000|2021-08-24 13:18:20|21425.48|21305.48|21428.69|21308.69|21428.69|21308.69|21425.24|21305.24|10
1629811110000|2021-08-24 13:18:30|21429.87|21309.87|21432.22|21312.22|21433.5|21313.5|21429.87|21309.87|9
1629811120000|2021-08-24 13:18:40|21432.21|21312.21|21431.18|21311.18|21432.82|21312.82|21431.06|21311.06|10
1629811130000|2021-08-24 13:18:50|21431.2|21311.2|21437.06|21317.06|21437.06|21317.06|21431.2|21311.2|10
1629811140000|2021-08-24 13:19:00|21437.79|21317.79|21443.56|21323.56|21444.68|21324.68|21437.79|21317.79|9
1629811150000|2021-08-24 13:19:10|21443.82|21323.82|21453.54|21333.54|21453.54|21333.54|21443.82|21323.82|10
1629811160000|2021-08-24 13:19:20|21455.06|21335.06|21459.19|21339.19|21459.19|21339.19|21455.06|21335.06|10
1629811170000|2021-08-24 13:19:30|21459.59|21339.59|21460.12|21340.12|21461.45|21341.45|21459.27|21339.27|10
1629811180000|2021-08-24 13:19:40|21459.69|21339.69|21455.67|21335.67|21461.08|21341.08|21455.67|21335.67|10
1629811190000|2021-08-24 13:19:50|21455.1|21335.1|21454.41|21334.41|21455.21|21335.21|21454.07|21334.07|10
1629811200000|2021-08-24 13:20:00|21451.52|21331.52|21452.73|21332.73|21452.73|21332.73|21451.08|21331.08|10
1629811210000|2021-08-24 13:20:10|21452.38|21332.38|21452.38|21332.38|21452.54|21332.54|21451.56|21331.56|10
1629811220000|2021-08-24 13:20:20|21451.94|21331.94|21453.11|21333.11|21453.11|21333.11|21451.34|21331.34|10
1629811230000|2021-08-24 13:20:30|21453.19|21333.19|21451.64|21331.64|21453.33|21333.33|21451.64|21331.64|10
1629811240000|2021-08-24 13:20:40|21450.58|21330.58|21444.46|21324.46|21450.58|21330.58|21444.46|21324.46|10
1629811250000|2021-08-24 13:20:50|21442.6|21322.6|21437.23|21317.23|21442.6|21322.6|21437.23|21317.23|10
1629811260000|2021-08-24 13:21:00|21436.17|21316.17|21430.93|21310.93|21436.17|21316.17|21430.93|21310.93|10
1629811270000|2021-08-24 13:21:10|21431.51|21311.51|21428.11|21308.11|21431.89|21311.89|21428.11|21308.11|10
1629811280000|2021-08-24 13:21:20|21428.07|21308.07|21427.63|21307.63|21428.58|21308.58|21427.63|21307.63|10
1629811290000|2021-08-24 13:21:30|21426.35|21306.35|21426.2|21306.2|21426.61|21306.61|21425.97|21305.97|9
1629811300000|2021-08-24 13:21:40|21426.63|21306.63|21422.11|21302.11|21427|21307|21422.11|21302.11|10
1629811310000|2021-08-24 13:21:50|21422.44|21302.44|21424.91|21304.91|21424.91|21304.91|21421.6|21301.6|10
1629811320000|2021-08-24 13:22:00|21424.39|21304.39|21426.31|21306.31|21426.49|21306.49|21424.35|21304.35|10
1629811330000|2021-08-24 13:22:10|21425.13|21305.13|21425.2|21305.2|21425.57|21305.57|21425|21305|9
1629811340000|2021-08-24 13:22:20|21424.95|21304.95|21427.54|21307.54|21427.54|21307.54|21424.95|21304.95|9
1629811350000|2021-08-24 13:22:30|21427.28|21307.28|21424.93|21304.93|21427.42|21307.42|21424.78|21304.78|9
1629811360000|2021-08-24 13:22:40|21424.38|21304.38|21416.22|21296.22|21425.2|21305.2|21416.22|21296.22|10
1629811370000|2021-08-24 13:22:50|21415.43|21295.43|21411.74|21291.74|21415.43|21295.43|21411.74|21291.74|10
1629811380000|2021-08-24 13:23:00|21411.2|21291.2|21406.35|21286.35|21411.2|21291.2|21404.14|21284.14|10
1629811390000|2021-08-24 13:23:10|21406.38|21286.38|21400.32|21280.32|21406.38|21286.38|21400.32|21280.32|10
1629811400000|2021-08-24 13:23:20|21397.2|21277.2|21374.35|21254.35|21397.2|21277.2|21374.35|21254.35|10
1629811410000|2021-08-24 13:23:30|21370.19|21250.19|21360.91|21240.91|21370.19|21250.19|21359.49|21239.49|10
1629811420000|2021-08-24 13:23:40|21360.64|21240.64|21357.83|21237.83|21361.3|21241.3|21357.83|21237.83|10
1629811430000|2021-08-24 13:23:50|21358.43|21238.43|21357.41|21237.41|21358.43|21238.43|21355.68|21235.68|10
1629811440000|2021-08-24 13:24:00|21355.57|21235.57|21352.33|21232.33|21355.57|21235.57|21349.34|21229.34|10
1629811450000|2021-08-24 13:24:10|21351.73|21231.73|21341.68|21221.68|21351.73|21231.73|21341.68|21221.68|10
1629811460000|2021-08-24 13:24:20|21341.95|21221.95|21340.68|21220.68|21341.95|21221.95|21337.49|21217.49|10
1629811470000|2021-08-24 13:24:30|21341.37|21221.37|21341.61|21221.61|21344.56|21224.56|21341.37|21221.37|10
1629811480000|2021-08-24 13:24:40|21340.08|21220.08|21337.46|21217.46|21340.27|21220.27|21337.46|21217.46|10
1629811490000|2021-08-24 13:24:50|21337.01|21217.01|21339.64|21219.64|21339.82|21219.82|21337.01|21217.01|10
1629811500000|2021-08-24 13:25:00|21340.09|21220.09|21341.57|21221.57|21343.57|21223.57|21340.09|21220.09|10
1629811510000|2021-08-24 13:25:10|21342.06|21222.06|21343.02|21223.02|21345.48|21225.48|21342.06|21222.06|10
1629811520000|2021-08-24 13:25:20|21339.87|21219.87|21332.53|21212.53|21339.87|21219.87|21332.44|21212.44|10
1629811530000|2021-08-24 13:25:30|21332.38|21212.38|21331.24|21211.24|21332.38|21212.38|21330.12|21210.12|10
1629811540000|2021-08-24 13:25:40|21331.85|21211.85|21328.91|21208.91|21331.85|21211.85|21328.91|21208.91|9
1629811550000|2021-08-24 13:25:50|21329.35|21209.35|21326.2|21206.2|21329.35|21209.35|21325.06|21205.06|10
1629811560000|2021-08-24 13:26:00|21324.34|21204.34|21322.05|21202.05|21324.94|21204.94|21322.05|21202.05|10
1629811570000|2021-08-24 13:26:10|21322.51|21202.51|21319.89|21199.89|21323.47|21203.47|21319.89|21199.89|10
1629811580000|2021-08-24 13:26:20|21320.41|21200.41|21321.34|21201.34|21321.8|21201.8|21320.36|21200.36|10
1629811590000|2021-08-24 13:26:30|21323.06|21203.06|21325.18|21205.18|21325.18|21205.18|21321.97|21201.97|10
1629811600000|2021-08-24 13:26:40|21324.97|21204.97|21330.78|21210.78|21330.78|21210.78|21324.97|21204.97|10
1629811610000|2021-08-24 13:26:50|21331.01|21211.01|21335|21215|21335|21215|21330.49|21210.49|10
1629811620000|2021-08-24 13:27:00|21335.97|21215.97|21337.68|21217.68|21338.11|21218.11|21335.97|21215.97|10
1629811630000|2021-08-24 13:27:10|21337.73|21217.73|21334.05|21214.05|21337.73|21217.73|21334.05|21214.05|8
1629811640000|2021-08-24 13:27:20|21330.82|21210.82|21325.46|21205.46|21330.82|21210.82|21324.73|21204.73|10
1629811650000|2021-08-24 13:27:30|21324.87|21204.87|21324.32|21204.32|21324.92|21204.92|21323.96|21203.96|9
1629811660000|2021-08-24 13:27:40|21323.59|21203.59|21319.32|21199.32|21323.59|21203.59|21319.32|21199.32|9
1629811670000|2021-08-24 13:27:50|21318.95|21198.95|21321.63|21201.63|21321.63|21201.63|21318.95|21198.95|10
1629811680000|2021-08-24 13:28:00|21322.42|21202.42|21318.81|21198.81|21322.42|21202.42|21318.05|21198.05|10
1629811690000|2021-08-24 13:28:10|21318.48|21198.48|21309.33|21189.33|21319.92|21199.92|21309.33|21189.33|10
1629811700000|2021-08-24 13:28:20|21306.67|21186.67|21290.23|21170.23|21306.67|21186.67|21287.44|21167.44|10
1629811710000|2021-08-24 13:28:30|21290.25|21170.25|21283.85|21163.85|21290.25|21170.25|21283.85|21163.85|10
1629811720000|2021-08-24 13:28:40|21284.56|21164.56|21261.61|21141.61|21284.56|21164.56|21261.61|21141.61|10
1629811730000|2021-08-24 13:28:50|21256.34|21136.34|21244.22|21124.22|21256.34|21136.34|21244.22|21124.22|10
1629811740000|2021-08-24 13:29:00|21245.08|21125.08|21254.36|21134.36|21257.37|21137.37|21245.08|21125.08|10
1629811750000|2021-08-24 13:29:10|21253.97|21133.97|21251.35|21131.35|21255.27|21135.27|21251.18|21131.18|10
1629811760000|2021-08-24 13:29:20|21250.6|21130.6|21245.51|21125.51|21251.86|21131.86|21245.51|21125.51|10
1629811770000|2021-08-24 13:29:30|21243.72|21123.72|21242.55|21122.55|21244.4|21124.4|21242.32|21122.32|10
1629811780000|2021-08-24 13:29:40|21241.22|21121.22|21234.67|21114.67|21241.22|21121.22|21234.67|21114.67|10
1629811790000|2021-08-24 13:29:50|21233.14|21113.14|21237.24|21117.24|21237.88|21117.88|21233.14|21113.14|10
1629811800000|2021-08-24 13:30:00|21237.47|21117.47|21233.01|21113.01|21237.58|21117.58|21233.01|21113.01|10
1629811810000|2021-08-24 13:30:10|21230.09|21110.09|21206.42|21086.42|21230.09|21110.09|21206.42|21086.42|10
1629811820000|2021-08-24 13:30:20|21202.52|21082.52|21198.64|21078.64|21203.15|21083.15|21198.64|21078.64|9
1629811830000|2021-08-24 13:30:30|21197.45|21077.45|21189.94|21069.94|21197.94|21077.94|21189.94|21069.94|10
1629811840000|2021-08-24 13:30:40|21191.33|21071.33|21191.45|21071.45|21194.27|21074.27|21190.12|21070.12|10
1629811850000|2021-08-24 13:30:50|21189.25|21069.25|21169.46|21049.46|21189.25|21069.25|21169.46|21049.46|10
1629811860000|2021-08-24 13:31:00|21166.07|21046.07|21142.39|21022.39|21166.07|21046.07|21142.39|21022.39|10
1629811870000|2021-08-24 13:31:10|21138.81|21018.81|21124.29|21004.29|21138.81|21018.81|21124.29|21004.29|10
1629811880000|2021-08-24 13:31:20|21124.86|21004.86|21139.76|21019.76|21143.05|21023.05|21124.86|21004.86|10
1629811890000|2021-08-24 13:31:30|21139.92|21019.92|21142.29|21022.29|21145.55|21025.55|21139.92|21019.92|10
1629811900000|2021-08-24 13:31:40|21145.63|21025.63|21157.66|21037.66|21157.66|21037.66|21145.63|21025.63|10
1629811910000|2021-08-24 13:31:50|21157.78|21037.78|21166.56|21046.56|21167.84|21047.84|21157.78|21037.78|10
1629811920000|2021-08-24 13:32:00|21167.72|21047.72|21167.36|21047.36|21168.49|21048.49|21163.9|21043.9|10
1629811930000|2021-08-24 13:32:10|21169.02|21049.02|21174.81|21054.81|21175.51|21055.51|21169.02|21049.02|10
1629811940000|2021-08-24 13:32:20|21174.39|21054.39|21165.49|21045.49|21174.39|21054.39|21165.49|21045.49|10
1629811950000|2021-08-24 13:32:30|21165.72|21045.72|21171.7|21051.7|21172.01|21052.01|21164.3|21044.3|10
1629811960000|2021-08-24 13:32:40|21171.03|21051.03|21169.87|21049.87|21173.44|21053.44|21169.15|21049.15|10
1629811970000|2021-08-24 13:32:50|21169.45|21049.45|21161.76|21041.76|21169.45|21049.45|21161.76|21041.76|10
1629811980000|2021-08-24 13:33:00|21159.6|21039.6|21153.51|21033.51|21159.6|21039.6|21153.51|21033.51|10
1629811990000|2021-08-24 13:33:10|21152.44|21032.44|21147.63|21027.63|21152.44|21032.44|21145.62|21025.62|10
1629812000000|2021-08-24 13:33:20|21148.01|21028.01|21155.39|21035.39|21155.39|21035.39|21147.8|21027.8|10
1629812010000|2021-08-24 13:33:30|21155.23|21035.23|21146.88|21026.88|21155.23|21035.23|21146.88|21026.88|10
1629812020000|2021-08-24 13:33:40|21147.42|21027.42|21145.89|21025.89|21149.46|21029.46|21145.3|21025.3|10
1629812030000|2021-08-24 13:33:50|21144.66|21024.66|21150.5|21030.5|21150.5|21030.5|21144.66|21024.66|10
1629812040000|2021-08-24 13:34:00|21150.71|21030.71|21153.67|21033.67|21155.42|21035.42|21150.71|21030.71|10
1629812050000|2021-08-24 13:34:10|21153.99|21033.99|21158.58|21038.58|21158.94|21038.94|21153.99|21033.99|10
1629812060000|2021-08-24 13:34:20|21159.59|21039.59|21155.84|21035.84|21160.66|21040.66|21155.84|21035.84|10
1629812070000|2021-08-24 13:34:30|21153.5|21033.5|21153.75|21033.75|21156.78|21036.78|21153.5|21033.5|10
1629812080000|2021-08-24 13:34:40|21151.69|21031.69|21134.7|21014.7|21151.69|21031.69|21134.7|21014.7|10
1629812090000|2021-08-24 13:34:50|21135.26|21015.26|21131.9|21011.9|21135.26|21015.26|21129.69|21009.69|10
1629812100000|2021-08-24 13:35:00|21131.39|21011.39|21119.9|20999.9|21133.31|21013.31|21119.9|20999.9|10
1629812110000|2021-08-24 13:35:10|21112.11|20992.11|21098.9|20978.9|21112.11|20992.11|21097.55|20977.55|10
1629812120000|2021-08-24 13:35:20|21099.97|20979.97|21093.43|20973.43|21099.97|20979.97|21092.82|20972.82|10
1629812130000|2021-08-24 13:35:30|21091.46|20971.46|21080.54|20960.54|21091.46|20971.46|21080.4|20960.4|10
1629812140000|2021-08-24 13:35:40|21080.39|20960.39|21062.23|20942.23|21080.39|20960.39|21062.23|20942.23|10
1629812150000|2021-08-24 13:35:50|21062.78|20942.78|21069.52|20949.52|21070.51|20950.51|21061.98|20941.98|10
1629812160000|2021-08-24 13:36:00|21069.86|20949.86|21062.71|20942.71|21073.73|20953.73|21062.71|20942.71|10
1629812170000|2021-08-24 13:36:10|21060.16|20940.16|21054.32|20934.32|21060.16|20940.16|21054.32|20934.32|10
1629812180000|2021-08-24 13:36:20|21053.04|20933.04|21045.45|20925.45|21053.04|20933.04|21045.45|20925.45|10
1629812190000|2021-08-24 13:36:30|21045.65|20925.65|21032.4|20912.4|21045.65|20925.65|21032.28|20912.28|10
1629812200000|2021-08-24 13:36:40|21032.93|20912.93|21030.76|20910.76|21033.19|20913.19|21028.8|20908.8|10
1629812210000|2021-08-24 13:36:50|21030.24|20910.24|21026|20906|21032.51|20912.51|21025.97|20905.97|10
1629812220000|2021-08-24 13:37:00|21027.12|20907.12|21018.59|20898.59|21027.12|20907.12|21018.59|20898.59|10
1629812230000|2021-08-24 13:37:10|21017.47|20897.47|21032.44|20912.44|21032.44|20912.44|21017.47|20897.47|10
1629812240000|2021-08-24 13:37:20|21034.35|20914.35|21036.66|20916.66|21039.67|20919.67|21034.35|20914.35|10
1629812250000|2021-08-24 13:37:30|21038.76|20918.76|21060.08|20940.08|21060.08|20940.08|21037.38|20917.38|10
1629812260000|2021-08-24 13:37:40|21061.05|20941.05|21071.8|20951.8|21071.8|20951.8|21061.05|20941.05|10
1629812270000|2021-08-24 13:37:50|21072.13|20952.13|21082.75|20962.75|21082.75|20962.75|21070.49|20950.49|10
1629812280000|2021-08-24 13:38:00|21080.86|20960.86|21086.57|20966.57|21090.41|20970.41|21080.86|20960.86|10
1629812290000|2021-08-24 13:38:10|21085.35|20965.35|21086.38|20966.38|21086.38|20966.38|21080.92|20960.92|10
1629812300000|2021-08-24 13:38:20|21085.62|20965.62|21091.64|20971.64|21091.82|20971.82|21085.62|20965.62|10
1629812310000|2021-08-24 13:38:30|21091.23|20971.23|21083.64|20963.64|21091.86|20971.86|21083.64|20963.64|10
1629812320000|2021-08-24 13:38:40|21080.23|20960.23|21065.28|20945.28|21080.23|20960.23|21065.28|20945.28|10
1629812330000|2021-08-24 13:38:50|21065.15|20945.15|21067.7|20947.7|21067.7|20947.7|21065.15|20945.15|10
1629812340000|2021-08-24 13:39:00|21068.42|20948.42|21067.36|20947.36|21068.5|20948.5|21065.77|20945.77|10
1629812350000|2021-08-24 13:39:10|21067.76|20947.76|21068.62|20948.62|21068.88|20948.88|21066.49|20946.49|10
1629812360000|2021-08-24 13:39:20|21068.52|20948.52|21075.66|20955.66|21076.48|20956.48|21068.52|20948.52|9
1629812370000|2021-08-24 13:39:30|21075.78|20955.78|21060.64|20940.64|21075.78|20955.78|21060.64|20940.64|10
1629812380000|2021-08-24 13:39:40|21062.08|20942.08|21058.16|20938.16|21062.08|20942.08|21058.16|20938.16|10
1629812390000|2021-08-24 13:39:50|21057.71|20937.71|21058.63|20938.63|21058.67|20938.67|21056.75|20936.75|10
1629812400000|2021-08-24 13:40:00|21058.83|20938.83|21070.11|20950.11|21070.46|20950.46|21058.83|20938.83|10
1629812410000|2021-08-24 13:40:10|21069.55|20949.55|21082.21|20962.21|21082.21|20962.21|21069.55|20949.55|10
1629812420000|2021-08-24 13:40:20|21082.46|20962.46|21099.9|20979.9|21099.9|20979.9|21082.46|20962.46|10
1629812430000|2021-08-24 13:40:30|21099.38|20979.38|21100.11|20980.11|21100.54|20980.54|21098.71|20978.71|10
1629812440000|2021-08-24 13:40:40|21101.16|20981.16|21109.92|20989.92|21109.92|20989.92|21101.16|20981.16|10
1629812450000|2021-08-24 13:40:50|21109.75|20989.75|21115.6|20995.6|21115.6|20995.6|21109.75|20989.75|10
1629812460000|2021-08-24 13:41:00|21115.21|20995.21|21133.51|21013.51|21133.51|21013.51|21115.21|20995.21|10
1629812470000|2021-08-24 13:41:10|21133.77|21013.77|21136.63|21016.63|21139.94|21019.94|21133.77|21013.77|10
1629812480000|2021-08-24 13:41:20|21137.45|21017.45|21134.04|21014.04|21137.45|21017.45|21134.04|21014.04|10
1629812490000|2021-08-24 13:41:30|21132.6|21012.6|21138.23|21018.23|21138.23|21018.23|21132.6|21012.6|10
1629812500000|2021-08-24 13:41:40|21138.5|21018.5|21134.06|21014.06|21138.94|21018.94|21134.06|21014.06|10
1629812510000|2021-08-24 13:41:50|21131.02|21011.02|21129.47|21009.47|21132.36|21012.36|21129.38|21009.38|10
1629812520000|2021-08-24 13:42:00|21129.59|21009.59|21124.23|21004.23|21129.59|21009.59|21124.23|21004.23|10
1629812530000|2021-08-24 13:42:10|21123.21|21003.21|21119.52|20999.52|21123.21|21003.21|21119.52|20999.52|10
1629812540000|2021-08-24 13:42:20|21119.76|20999.76|21125.99|21005.99|21125.99|21005.99|21119.76|20999.76|10
1629812550000|2021-08-24 13:42:30|21129.1|21009.1|21132.1|21012.1|21133.1|21013.1|21129.1|21009.1|10
1629812560000|2021-08-24 13:42:40|21130.77|21010.77|21130.94|21010.94|21130.94|21010.94|21128.7|21008.7|10
1629812570000|2021-08-24 13:42:50|21131.79|21011.79|21136.46|21016.46|21136.95|21016.95|21131.79|21011.79|9
1629812580000|2021-08-24 13:43:00|21135.99|21015.99|21140.57|21020.57|21140.57|21020.57|21135.97|21015.97|10
1629812590000|2021-08-24 13:43:10|21143.15|21023.15|21145.61|21025.61|21145.61|21025.61|21141.12|21021.12|10
1629812600000|2021-08-24 13:43:20|21145.94|21025.94|21154.35|21034.35|21155.57|21035.57|21145.94|21025.94|9
1629812610000|2021-08-24 13:43:30|21153.9|21033.9|21156.29|21036.29|21156.29|21036.29|21152.72|21032.72|10
1629812620000|2021-08-24 13:43:40|21156.31|21036.31|21165.98|21045.98|21165.98|21045.98|21156.31|21036.31|10
1629812630000|2021-08-24 13:43:50|21165.32|21045.32|21158.44|21038.44|21166.99|21046.99|21157.68|21037.68|10
1629812640000|2021-08-24 13:44:00|21157.45|21037.45|21147.97|21027.97|21157.45|21037.45|21147.97|21027.97|10
1629812650000|2021-08-24 13:44:10|21148.32|21028.32|21134.12|21014.12|21148.32|21028.32|21134.12|21014.12|10
1629812660000|2021-08-24 13:44:20|21132.8|21012.8|21126.53|21006.53|21132.8|21012.8|21124.56|21004.56|10
1629812670000|2021-08-24 13:44:30|21120.19|21000.19|21125.32|21005.32|21125.91|21005.91|21120.19|21000.19|10
1629812680000|2021-08-24 13:44:40|21125.51|21005.51|21125.24|21005.24|21126.2|21006.2|21124.5|21004.5|10
1629812690000|2021-08-24 13:44:50|21124.35|21004.35|21123.37|21003.37|21124.35|21004.35|21122.66|21002.66|9
1629812700000|2021-08-24 13:45:00|21124.08|21004.08|21117.96|20997.96|21124.08|21004.08|21117.96|20997.96|10
1629812710000|2021-08-24 13:45:10|21119.6|20999.6|21118.87|20998.87|21119.6|20999.6|21116.83|20996.83|10
1629812720000|2021-08-24 13:45:20|21118.59|20998.59|21123.54|21003.54|21125.63|21005.63|21118.59|20998.59|10
1629812730000|2021-08-24 13:45:30|21123.49|21003.49|21118.98|20998.98|21123.49|21003.49|21118.25|20998.25|10
1629812740000|2021-08-24 13:45:40|21118.85|20998.85|21112.69|20992.69|21118.85|20998.85|21111.88|20991.88|10
1629812750000|2021-08-24 13:45:50|21112.41|20992.41|21103.99|20983.99|21112.41|20992.41|21103.99|20983.99|10
1629812760000|2021-08-24 13:46:00|21104.28|20984.28|21102.01|20982.01|21104.28|20984.28|21101.43|20981.43|10
1629812770000|2021-08-24 13:46:10|21101.52|20981.52|21096.97|20976.97|21101.52|20981.52|21094.99|20974.99|10
1629812780000|2021-08-24 13:46:20|21096.55|20976.55|21090.62|20970.62|21096.55|20976.55|21090.47|20970.47|10
1629812790000|2021-08-24 13:46:30|21089.71|20969.71|21078.14|20958.14|21089.71|20969.71|21078.14|20958.14|10
1629812800000|2021-08-24 13:46:40|21078.65|20958.65|21075.73|20955.73|21080.42|20960.42|21075.73|20955.73|10
1629812810000|2021-08-24 13:46:50|21074.45|20954.45|21066.24|20946.24|21074.45|20954.45|21063.1|20943.1|10
1629812820000|2021-08-24 13:47:00|21066.34|20946.34|21060.82|20940.82|21067.08|20947.08|21060.7|20940.7|10
1629812830000|2021-08-24 13:47:10|21061.25|20941.25|21048.32|20928.32|21061.29|20941.29|21048.32|20928.32|10
1629812840000|2021-08-24 13:47:20|21044.46|20924.46|21035.18|20915.18|21044.46|20924.46|21032.41|20912.41|10
1629812850000|2021-08-24 13:47:30|21035.06|20915.06|21040.84|20920.84|21043.93|20923.93|21035.06|20915.06|10
1629812860000|2021-08-24 13:47:40|21045.83|20925.83|21041.12|20921.12|21050.2|20930.2|21041.12|20921.12|9
1629812870000|2021-08-24 13:47:50|21040.13|20920.13|21043.81|20923.81|21044.12|20924.12|21036.45|20916.45|10
1629812880000|2021-08-24 13:48:00|21043.73|20923.73|21040.96|20920.96|21047.94|20927.94|21040.96|20920.96|10
1629812890000|2021-08-24 13:48:10|21040.42|20920.42|21047.66|20927.66|21047.66|20927.66|21036.49|20916.49|10
1629812900000|2021-08-24 13:48:20|21047.45|20927.45|21054.04|20934.04|21054.04|20934.04|21047.11|20927.11|10
1629812910000|2021-08-24 13:48:30|21053.86|20933.86|21063.15|20943.15|21063.23|20943.23|21053.86|20933.86|10
1629812920000|2021-08-24 13:48:40|21062.76|20942.76|21067.56|20947.56|21067.56|20947.56|21062.76|20942.76|10
1629812930000|2021-08-24 13:48:50|21068.14|20948.14|21071.38|20951.38|21072.12|20952.12|21068.14|20948.14|10
1629812940000|2021-08-24 13:49:00|21072.63|20952.63|21075.31|20955.31|21075.34|20955.34|21072.25|20952.25|10
1629812950000|2021-08-24 13:49:10|21075.4|20955.4|21090.31|20970.31|21090.31|20970.31|21074.73|20954.73|10
1629812960000|2021-08-24 13:49:20|21090.26|20970.26|21108.75|20988.75|21110.12|20990.12|21090.26|20970.26|10
1629812970000|2021-08-24 13:49:30|21108.88|20988.88|21104.6|20984.6|21109.01|20989.01|21104.6|20984.6|10
1629812980000|2021-08-24 13:49:40|21103.93|20983.93|21108.37|20988.37|21108.57|20988.57|21103.05|20983.05|10
1629812990000|2021-08-24 13:49:50|21108.62|20988.62|21121.37|21001.37|21121.37|21001.37|21108.62|20988.62|10
1629813000000|2021-08-24 13:50:00|21121.75|21001.75|21118.32|20998.32|21121.75|21001.75|21117.9|20997.9|10
1629813010000|2021-08-24 13:50:10|21117.75|20997.75|21125.18|21005.18|21125.35|21005.35|21117.75|20997.75|10
1629813020000|2021-08-24 13:50:20|21125.87|21005.87|21126.55|21006.55|21126.55|21006.55|21124.86|21004.86|10
1629813030000|2021-08-24 13:50:30|21126.99|21006.99|21132.16|21012.16|21132.16|21012.16|21126.99|21006.99|10
1629813040000|2021-08-24 13:50:40|21132.92|21012.92|21135.26|21015.26|21135.27|21015.27|21132.67|21012.67|10
1629813050000|2021-08-24 13:50:50|21135.49|21015.49|21138.79|21018.79|21138.79|21018.79|21135.49|21015.49|10
1629813060000|2021-08-24 13:51:00|21139.91|21019.91|21140.55|21020.55|21140.55|21020.55|21137.91|21017.91|10
1629813070000|2021-08-24 13:51:10|21140.74|21020.74|21145.93|21025.93|21146.43|21026.43|21140.74|21020.74|10
1629813080000|2021-08-24 13:51:20|21145.59|21025.59|21145.15|21025.15|21149.36|21029.36|21145.15|21025.15|10
1629813090000|2021-08-24 13:51:30|21146.76|21026.76|21146.41|21026.41|21146.89|21026.89|21145.81|21025.81|10
1629813100000|2021-08-24 13:51:40|21146.14|21026.14|21143.14|21023.14|21146.56|21026.56|21143.14|21023.14|10
1629813110000|2021-08-24 13:51:50|21142.6|21022.6|21142.36|21022.36|21143.45|21023.45|21141.65|21021.65|10
1629813120000|2021-08-24 13:52:00|21141.91|21021.91|21138.13|21018.13|21142.42|21022.42|21138.13|21018.13|10
1629813130000|2021-08-24 13:52:10|21139.02|21019.02|21129.13|21009.13|21139.02|21019.02|21129.13|21009.13|10
1629813140000|2021-08-24 13:52:20|21129.11|21009.11|21124.16|21004.16|21129.11|21009.11|21123.78|21003.78|10
1629813150000|2021-08-24 13:52:30|21124.43|21004.43|21123.69|21003.69|21125.34|21005.34|21122.94|21002.94|9
1629813160000|2021-08-24 13:52:40|21124.32|21004.32|21123.53|21003.53|21125.07|21005.07|21123.33|21003.33|10
1629813170000|2021-08-24 13:52:50|21123.32|21003.32|21124.73|21004.73|21124.94|21004.94|21123.13|21003.13|10
1629813180000|2021-08-24 13:53:00|21126.8|21006.8|21132.84|21012.84|21133.6|21013.6|21126.8|21006.8|10
1629813190000|2021-08-24 13:53:10|21132.54|21012.54|21134.17|21014.17|21134.17|21014.17|21132.54|21012.54|9
1629813200000|2021-08-24 13:53:20|21135.62|21015.62|21127.67|21007.67|21135.62|21015.62|21127.33|21007.33|10
1629813210000|2021-08-24 13:53:30|21126.42|21006.42|21115.89|20995.89|21126.42|21006.42|21115.89|20995.89|10
1629813220000|2021-08-24 13:53:40|21116.32|20996.32|21109.47|20989.47|21116.32|20996.32|21109.47|20989.47|10
1629813230000|2021-08-24 13:53:50|21109.43|20989.43|21101.82|20981.82|21110.3|20990.3|21101.82|20981.82|10
1629813240000|2021-08-24 13:54:00|21101.62|20981.62|21100|20980|21102.02|20982.02|21100|20980|10
1629813250000|2021-08-24 13:54:10|21100.03|20980.03|21099.31|20979.31|21101.05|20981.05|21097.92|20977.92|10
1629813260000|2021-08-24 13:54:20|21099.63|20979.63|21097.22|20977.22|21100.62|20980.62|21097.22|20977.22|10
1629813270000|2021-08-24 13:54:30|21097.19|20977.19|21098.7|20978.7|21098.7|20978.7|21095.64|20975.64|10
1629813280000|2021-08-24 13:54:40|21099.23|20979.23|21106.52|20986.52|21106.52|20986.52|21098.64|20978.64|10
1629813290000|2021-08-24 13:54:50|21107.71|20987.71|21110.96|20990.96|21110.96|20990.96|21107.71|20987.71|10
1629813300000|2021-08-24 13:55:00|21111.41|20991.41|21115.61|20995.61|21115.8|20995.8|21111.41|20991.41|9
1629813310000|2021-08-24 13:55:10|21115.99|20995.99|21119.69|20999.69|21119.69|20999.69|21113.94|20993.94|10
1629813320000|2021-08-24 13:55:20|21119.16|20999.16|21118.16|20998.16|21119.93|20999.93|21118.16|20998.16|10
1629813330000|2021-08-24 13:55:30|21118.39|20998.39|21120.52|21000.52|21120.52|21000.52|21118.34|20998.34|10
1629813340000|2021-08-24 13:55:40|21118.83|20998.83|21104.48|20984.48|21118.83|20998.83|21104.48|20984.48|10
1629813350000|2021-08-24 13:55:50|21104.33|20984.33|21101.75|20981.75|21104.33|20984.33|21101.75|20981.75|10
1629813360000|2021-08-24 13:56:00|21101.34|20981.34|21100.39|20980.39|21101.42|20981.42|21099.46|20979.46|10
1629813370000|2021-08-24 13:56:10|21101.24|20981.24|21096.92|20976.92|21101.73|20981.73|21096.92|20976.92|10
1629813380000|2021-08-24 13:56:20|21097.39|20977.39|21096.51|20976.51|21098.9|20978.9|21096.51|20976.51|10
1629813390000|2021-08-24 13:56:30|21097.61|20977.61|21096.66|20976.66|21098.38|20978.38|21096.66|20976.66|10
1629813400000|2021-08-24 13:56:40|21096.17|20976.17|21096.78|20976.78|21096.89|20976.89|21095.73|20975.73|10
1629813410000|2021-08-24 13:56:50|21096.57|20976.57|21096.08|20976.08|21096.57|20976.57|21094.74|20974.74|10
1629813420000|2021-08-24 13:57:00|21095.97|20975.97|21098.08|20978.08|21098.08|20978.08|21095.97|20975.97|10
1629813430000|2021-08-24 13:57:10|21097.51|20977.51|21096.35|20976.35|21097.86|20977.86|21095.04|20975.04|10
1629813440000|2021-08-24 13:57:20|21096.38|20976.38|21100.29|20980.29|21100.29|20980.29|21096.38|20976.38|10
1629813450000|2021-08-24 13:57:30|21100.22|20980.22|21098.88|20978.88|21101.36|20981.36|21098.71|20978.71|10
1629813460000|2021-08-24 13:57:40|21098.32|20978.32|21097.35|20977.35|21098.32|20978.32|21095.63|20975.63|10
1629813470000|2021-08-24 13:57:50|21096.29|20976.29|21098.32|20978.32|21098.32|20978.32|21095.69|20975.69|10
1629813480000|2021-08-24 13:58:00|21098.11|20978.11|21095.58|20975.58|21098.11|20978.11|21094.24|20974.24|10
1629813490000|2021-08-24 13:58:10|21095.59|20975.59|21091.98|20971.98|21095.59|20975.59|21091.98|20971.98|10
1629813500000|2021-08-24 13:58:20|21093.52|20973.52|21092.78|20972.78|21094.95|20974.95|21092.78|20972.78|10
1629813510000|2021-08-24 13:58:30|21092.68|20972.68|21092.33|20972.33|21093.04|20973.04|21091.18|20971.18|10
1629813520000|2021-08-24 13:58:40|21092.38|20972.38|21096.27|20976.27|21097.01|20977.01|21092.38|20972.38|10
1629813530000|2021-08-24 13:58:50|21096.2|20976.2|21097.57|20977.57|21098.03|20978.03|21096.2|20976.2|10
1629813540000|2021-08-24 13:59:00|21097.05|20977.05|21096.54|20976.54|21097.05|20977.05|21095.84|20975.84|10
1629813550000|2021-08-24 13:59:10|21096.83|20976.83|21099.85|20979.85|21099.85|20979.85|21096.83|20976.83|10
1629813560000|2021-08-24 13:59:20|21099.8|20979.8|21102.36|20982.36|21102.36|20982.36|21099.78|20979.78|10
1629813570000|2021-08-24 13:59:30|21102.62|20982.62|21106.01|20986.01|21106.01|20986.01|21102.62|20982.62|10
1629813580000|2021-08-24 13:59:40|21106.37|20986.37|21110.27|20990.27|21110.41|20990.41|21106.37|20986.37|10
1629813590000|2021-08-24 13:59:50|21110.02|20990.02|21112.46|20992.46|21112.46|20992.46|21110.02|20990.02|9
1629813600000|2021-08-24 14:00:00|21112.5|20992.5|21104.79|20984.79|21114.02|20994.02|21104.79|20984.79|10
1629813610000|2021-08-24 14:00:10|21102.1|20982.1|21095.03|20975.03|21102.1|20982.1|21094.59|20974.59|10
1629813620000|2021-08-24 14:00:20|21096.38|20976.38|21095.97|20975.97|21097.16|20977.16|21095.13|20975.13|10
1629813630000|2021-08-24 14:00:30|21095.7|20975.7|21097.35|20977.35|21097.35|20977.35|21094.99|20974.99|10
1629813640000|2021-08-24 14:00:40|21097.51|20977.51|21091.35|20971.35|21098.16|20978.16|21091.35|20971.35|10
1629813650000|2021-08-24 14:00:50|21088.99|20968.99|21079.06|20959.06|21088.99|20968.99|21078.72|20958.72|10
1629813660000|2021-08-24 14:01:00|21077.81|20957.81|21076.3|20956.3|21077.89|20957.89|21072.97|20952.97|10
1629813670000|2021-08-24 14:01:10|21076.84|20956.84|21075.67|20955.67|21076.99|20956.99|21075.21|20955.21|10
1629813680000|2021-08-24 14:01:20|21075.7|20955.7|21073.98|20953.98|21076.2|20956.2|21073.06|20953.06|9
1629813690000|2021-08-24 14:01:30|21074.23|20954.23|21071.23|20951.23|21074.23|20954.23|21071.23|20951.23|10
1629813700000|2021-08-24 14:01:40|21071.14|20951.14|21068.42|20948.42|21071.14|20951.14|21068.42|20948.42|10
1629813710000|2021-08-24 14:01:50|21068.19|20948.19|21063.16|20943.16|21068.19|20948.19|21062.47|20942.47|10
1629813720000|2021-08-24 14:02:00|21063.57|20943.57|21065.44|20945.44|21065.44|20945.44|21063.42|20943.42|10
1629813730000|2021-08-24 14:02:10|21065.66|20945.66|21072.99|20952.99|21072.99|20952.99|21065.02|20945.02|10
1629813740000|2021-08-24 14:02:20|21073|20953|21070.66|20950.66|21073|20953|21070.31|20950.31|10
1629813750000|2021-08-24 14:02:30|21069.72|20949.72|21066.31|20946.31|21069.72|20949.72|21066.19|20946.19|9
1629813760000|2021-08-24 14:02:40|21065.77|20945.77|21060.05|20940.05|21065.77|20945.77|21060.05|20940.05|10
1629813770000|2021-08-24 14:02:50|21057.64|20937.64|21050.19|20930.19|21057.64|20937.64|21050.19|20930.19|10
1629813780000|2021-08-24 14:03:00|21049.89|20929.89|21049.07|20929.07|21050.12|20930.12|21047.81|20927.81|10
1629813790000|2021-08-24 14:03:10|21047.87|20927.87|21035.27|20915.27|21047.87|20927.87|21035.27|20915.27|10
1629813800000|2021-08-24 14:03:20|21034.45|20914.45|21034.56|20914.56|21034.56|20914.56|21029.33|20909.33|10
1629813810000|2021-08-24 14:03:30|21034.8|20914.8|21021.81|20901.81|21035.63|20915.63|21021.81|20901.81|10
1629813820000|2021-08-24 14:03:40|21020.47|20900.47|21016.09|20896.09|21020.47|20900.47|21014.74|20894.74|10
1629813830000|2021-08-24 14:03:50|21016.5|20896.5|21017.66|20897.66|21017.66|20897.66|21014.23|20894.23|10
1629813840000|2021-08-24 14:04:00|21017.64|20897.64|21017.01|20897.01|21022.23|20902.23|21017.01|20897.01|10
1629813850000|2021-08-24 14:04:10|21015.06|20895.06|21015.7|20895.7|21015.7|20895.7|21010.61|20890.61|10
1629813860000|2021-08-24 14:04:20|21014.48|20894.48|21018.3|20898.3|21018.3|20898.3|21014.48|20894.48|10
1629813870000|2021-08-24 14:04:30|21019.22|20899.22|21024.86|20904.86|21025.26|20905.26|21019.22|20899.22|10
1629813880000|2021-08-24 14:04:40|21024.61|20904.61|21038.72|20918.72|21038.72|20918.72|21024.61|20904.61|9
1629813890000|2021-08-24 14:04:50|21038.52|20918.52|21046.15|20926.15|21046.15|20926.15|21037.13|20917.13|10
1629813900000|2021-08-24 14:05:00|21046.16|20926.16|21056.52|20936.52|21056.52|20936.52|21046.16|20926.16|10
1629813910000|2021-08-24 14:05:10|21056.09|20936.09|21062.95|20942.95|21063.67|20943.67|21056.09|20936.09|10
1629813920000|2021-08-24 14:05:20|21062.6|20942.6|21061.8|20941.8|21066.44|20946.44|21060.93|20940.93|10
1629813930000|2021-08-24 14:05:30|21061.82|20941.82|21057.55|20937.55|21061.82|20941.82|21057.45|20937.45|10
1629813940000|2021-08-24 14:05:40|21058.01|20938.01|21051|20931|21058.88|20938.88|21051|20931|10
1629813950000|2021-08-24 14:05:50|21051.38|20931.38|21047.78|20927.78|21051.38|20931.38|21047.52|20927.52|10
1629813960000|2021-08-24 14:06:00|21048.17|20928.17|21042.81|20922.81|21048.85|20928.85|21042.81|20922.81|10
1629813970000|2021-08-24 14:06:10|21042.61|20922.61|21040.4|20920.4|21042.61|20922.61|21039.64|20919.64|10
1629813980000|2021-08-24 14:06:20|21038.71|20918.71|21036.89|20916.89|21040.24|20920.24|21035.71|20915.71|10
1629813990000|2021-08-24 14:06:30|21036.9|20916.9|21029.49|20909.49|21036.9|20916.9|21029.49|20909.49|10
1629814000000|2021-08-24 14:06:40|21029.25|20909.25|21020.86|20900.86|21029.25|20909.25|21020.86|20900.86|10
1629814010000|2021-08-24 14:06:50|21018.98|20898.98|21015.76|20895.76|21018.98|20898.98|21015.76|20895.76|10
1629814020000|2021-08-24 14:07:00|21014.07|20894.07|21012.29|20892.29|21014.5|20894.5|21011.56|20891.56|10
1629814030000|2021-08-24 14:07:10|21008.79|20888.79|21011.61|20891.61|21011.61|20891.61|21008.79|20888.79|10
1629814040000|2021-08-24 14:07:20|21011.48|20891.48|21006.13|20886.13|21011.48|20891.48|21006.13|20886.13|10
1629814050000|2021-08-24 14:07:30|21008.46|20888.46|21002.78|20882.78|21008.46|20888.46|21001.97|20881.97|9
1629814060000|2021-08-24 14:07:40|21002.72|20882.72|21012.04|20892.04|21012.04|20892.04|21002.72|20882.72|10
1629814070000|2021-08-24 14:07:50|21012.96|20892.96|21008.74|20888.74|21014.52|20894.52|21008.74|20888.74|10
1629814080000|2021-08-24 14:08:00|21007.67|20887.67|20996.39|20876.39|21007.67|20887.67|20996.39|20876.39|10
1629814090000|2021-08-24 14:08:10|20997.05|20877.05|21004.54|20884.54|21004.54|20884.54|20993.45|20873.45|10
1629814100000|2021-08-24 14:08:20|21003.71|20883.71|21021.59|20901.59|21021.59|20901.59|21002.65|20882.65|10
1629814110000|2021-08-24 14:08:30|21023.2|20903.2|21024.79|20904.79|21025.08|20905.08|21021.95|20901.95|10
1629814120000|2021-08-24 14:08:40|21025.52|20905.52|21028.74|20908.74|21028.74|20908.74|21024.66|20904.66|10
1629814130000|2021-08-24 14:08:50|21031.23|20911.23|21042.77|20922.77|21042.8|20922.8|21031.23|20911.23|10
1629814140000|2021-08-24 14:09:00|21043.4|20923.4|21050.1|20930.1|21050.1|20930.1|21043.4|20923.4|10
1629814150000|2021-08-24 14:09:10|21049.98|20929.98|21048.82|20928.82|21052.61|20932.61|21048.33|20928.33|10
1629814160000|2021-08-24 14:09:20|21048.47|20928.47|21047.04|20927.04|21049.29|20929.29|21047.04|20927.04|10
1629814170000|2021-08-24 14:09:30|21047.26|20927.26|21045.19|20925.19|21047.26|20927.26|21044.45|20924.45|9
1629814180000|2021-08-24 14:09:40|21044.76|20924.76|21041.94|20921.94|21044.76|20924.76|21040.83|20920.83|10
1629814190000|2021-08-24 14:09:50|21042.37|20922.37|21043.26|20923.26|21043.52|20923.52|21042.37|20922.37|9
1629814200000|2021-08-24 14:10:00|21043.78|20923.78|21039.61|20919.61|21043.78|20923.78|21038.22|20918.22|10
1629814210000|2021-08-24 14:10:10|21040.31|20920.31|21040.55|20920.55|21041.53|20921.53|21040.04|20920.04|10
1629814220000|2021-08-24 14:10:20|21038.24|20918.24|21037.35|20917.35|21038.24|20918.24|21036.16|20916.16|10
1629814230000|2021-08-24 14:10:30|21037.21|20917.21|21030.76|20910.76|21037.21|20917.21|21030.76|20910.76|10
1629814240000|2021-08-24 14:10:40|21030.58|20910.58|21023.09|20903.09|21031.19|20911.19|21023.09|20903.09|10
1629814250000|2021-08-24 14:10:50|21022.84|20902.84|21014.87|20894.87|21022.84|20902.84|21014.87|20894.87|10
1629814260000|2021-08-24 14:11:00|21013.94|20893.94|21004.08|20884.08|21013.94|20893.94|21004.08|20884.08|10
1629814270000|2021-08-24 14:11:10|21002.24|20882.24|20986.13|20866.13|21002.24|20882.24|20986.13|20866.13|10
1629814280000|2021-08-24 14:11:20|20985.2|20865.2|20981.95|20861.95|20985.2|20865.2|20981.95|20861.95|10
1629814290000|2021-08-24 14:11:30|20981.01|20861.01|20977.09|20857.09|20981.01|20861.01|20972.15|20852.15|10
1629814300000|2021-08-24 14:11:40|20977.76|20857.76|20975.26|20855.26|20978.41|20858.41|20975.26|20855.26|10
1629814310000|2021-08-24 14:11:50|20974.95|20854.95|20966.62|20846.62|20974.95|20854.95|20966.62|20846.62|10
1629814320000|2021-08-24 14:12:00|20966.45|20846.45|20976.23|20856.23|20976.23|20856.23|20965.08|20845.08|10
1629814330000|2021-08-24 14:12:10|20976.12|20856.12|20973.74|20853.74|20976.12|20856.12|20972.63|20852.63|10
1629814340000|2021-08-24 14:12:20|20972.24|20852.24|20963.76|20843.76|20972.97|20852.97|20963.76|20843.76|10
1629814350000|2021-08-24 14:12:30|20955.92|20835.92|20953.75|20833.75|20956.27|20836.27|20953.33|20833.33|10
1629814360000|2021-08-24 14:12:40|20953.85|20833.85|20951.53|20831.53|20957.07|20837.07|20951.53|20831.53|10
1629814370000|2021-08-24 14:12:50|20951.89|20831.89|20956.78|20836.78|20957.45|20837.45|20951.89|20831.89|10
1629814380000|2021-08-24 14:13:00|20956.69|20836.69|20957.75|20837.75|20957.75|20837.75|20954.29|20834.29|10
1629814390000|2021-08-24 14:13:10|20959.26|20839.26|20958.37|20838.37|20959.26|20839.26|20957.8|20837.8|10
1629814400000|2021-08-24 14:13:20|20958.03|20838.03|20957.56|20837.56|20958.46|20838.46|20957.56|20837.56|10
1629814410000|2021-08-24 14:13:30|20957.22|20837.22|20959.04|20839.04|20959.04|20839.04|20957.06|20837.06|10
1629814420000|2021-08-24 14:13:40|20959.38|20839.38|20956.27|20836.27|20959.65|20839.65|20956.27|20836.27|10
1629814430000|2021-08-24 14:13:50|20956.25|20836.25|20953.92|20833.92|20956.3|20836.3|20953.92|20833.92|10
1629814440000|2021-08-24 14:14:00|20954.04|20834.04|20950.85|20830.85|20954.04|20834.04|20950.16|20830.16|9
1629814450000|2021-08-24 14:14:10|20950.06|20830.06|20936.49|20816.49|20950.06|20830.06|20936.49|20816.49|10
1629814460000|2021-08-24 14:14:20|20936.3|20816.3|20930.15|20810.15|20936.3|20816.3|20930.15|20810.15|10
1629814470000|2021-08-24 14:14:30|20927.99|20807.99|20913.23|20793.23|20927.99|20807.99|20913.23|20793.23|10
1629814480000|2021-08-24 14:14:40|20912.45|20792.45|20912.38|20792.38|20915.2|20795.2|20912.38|20792.38|10
1629814490000|2021-08-24 14:14:50|20912.31|20792.31|20901.45|20781.45|20912.31|20792.31|20900.64|20780.64|10
1629814500000|2021-08-24 14:15:00|20900.48|20780.48|20879|20759|20900.48|20780.48|20879|20759|10
1629814510000|2021-08-24 14:15:10|20876.69|20756.69|20868.4|20748.4|20877.89|20757.89|20868.4|20748.4|10
1629814520000|2021-08-24 14:15:20|20866.46|20746.46|20851.13|20731.13|20866.49|20746.49|20851.13|20731.13|10
1629814530000|2021-08-24 14:15:30|20849.6|20729.6|20830.95|20710.95|20849.6|20729.6|20830.95|20710.95|10
1629814540000|2021-08-24 14:15:40|20828.98|20708.98|20808.89|20688.89|20828.98|20708.98|20808.52|20688.52|10
1629814550000|2021-08-24 14:15:50|20806.43|20686.43|20783.41|20663.41|20806.43|20686.43|20783.41|20663.41|10
1629814560000|2021-08-24 14:16:00|20782.99|20662.99|20782.71|20662.71|20783.32|20663.32|20778.92|20658.92|10
1629814570000|2021-08-24 14:16:10|20782.15|20662.15|20782.41|20662.41|20785.47|20665.47|20781.01|20661.01|10
1629814580000|2021-08-24 14:16:20|20778.29|20658.29|20789.34|20669.34|20792.18|20672.18|20777.08|20657.08|10
1629814590000|2021-08-24 14:16:30|20804.69|20684.69|20838|20718|20838|20718|20804.69|20684.69|10
1629814600000|2021-08-24 14:16:40|20838.14|20718.14|20841.85|20721.85|20841.85|20721.85|20836.93|20716.93|10
1629814610000|2021-08-24 14:16:50|20841.95|20721.95|20861.45|20741.45|20861.45|20741.45|20841.02|20721.02|10
1629814620000|2021-08-24 14:17:00|20863.45|20743.45|20869.79|20749.79|20869.79|20749.79|20863.12|20743.12|10
1629814630000|2021-08-24 14:17:10|20869.27|20749.27|20881.46|20761.46|20882.87|20762.87|20869.27|20749.27|10
1629814640000|2021-08-24 14:17:20|20884.02|20764.02|20879.41|20759.41|20886.56|20766.56|20879.41|20759.41|10
1629814650000|2021-08-24 14:17:30|20880.51|20760.51|20875.81|20755.81|20882.42|20762.42|20875.75|20755.75|10
1629814660000|2021-08-24 14:17:40|20875.31|20755.31|20893.07|20773.07|20893.07|20773.07|20875.31|20755.31|10
1629814670000|2021-08-24 14:17:50|20892.89|20772.89|20902.26|20782.26|20902.33|20782.33|20892.89|20772.89|10
1629814680000|2021-08-24 14:18:00|20902.83|20782.83|20912.77|20792.77|20912.77|20792.77|20902.83|20782.83|10
1629814690000|2021-08-24 14:18:10|20911.69|20791.69|20910.75|20790.75|20913.1|20793.1|20907.89|20787.89|10
1629814700000|2021-08-24 14:18:20|20909.76|20789.76|20912.67|20792.67|20912.67|20792.67|20909.76|20789.76|10
1629814710000|2021-08-24 14:18:30|20912.45|20792.45|20918.76|20798.76|20918.76|20798.76|20912.16|20792.16|10
1629814720000|2021-08-24 14:18:40|20919.9|20799.9|20930.54|20810.54|20931.49|20811.49|20919.9|20799.9|10
1629814730000|2021-08-24 14:18:50|20930.8|20810.8|20941.3|20821.3|20941.3|20821.3|20930.8|20810.8|10
1629814740000|2021-08-24 14:19:00|20942.17|20822.17|20942.28|20822.28|20946.99|20826.99|20942.17|20822.17|10
1629814750000|2021-08-24 14:19:10|20941.71|20821.71|20940.59|20820.59|20945.77|20825.77|20940.59|20820.59|10
1629814760000|2021-08-24 14:19:20|20940.7|20820.7|20953.27|20833.27|20953.27|20833.27|20940.7|20820.7|10
1629814770000|2021-08-24 14:19:30|20952.58|20832.58|20957.91|20837.91|20957.98|20837.98|20952.58|20832.58|10
1629814780000|2021-08-24 14:19:40|20957.51|20837.51|20959.35|20839.35|20960.19|20840.19|20957.51|20837.51|10
1629814790000|2021-08-24 14:19:50|20956.99|20836.99|20957.04|20837.04|20957.74|20837.74|20955.71|20835.71|10
1629814800000|2021-08-24 14:20:00|20957.23|20837.23|20957.35|20837.35|20957.35|20837.35|20956.1|20836.1|10
1629814810000|2021-08-24 14:20:10|20959.61|20839.61|20968.8|20848.8|20969.23|20849.23|20959.5|20839.5|10
1629814820000|2021-08-24 14:20:20|20968.02|20848.02|20964.73|20844.73|20968.07|20848.07|20963.97|20843.97|9
1629814830000|2021-08-24 14:20:30|20963.53|20843.53|20965.28|20845.28|20965.28|20845.28|20962.12|20842.12|10
1629814840000|2021-08-24 14:20:40|20965.29|20845.29|20969.58|20849.58|20969.58|20849.58|20965.29|20845.29|10
1629814850000|2021-08-24 14:20:50|20971.25|20851.25|20975.36|20855.36|20976.39|20856.39|20971.25|20851.25|10
1629814860000|2021-08-24 14:21:00|20975.3|20855.3|20977.15|20857.15|20977.15|20857.15|20972.45|20852.45|10
1629814870000|2021-08-24 14:21:10|20979.33|20859.33|20979.65|20859.65|20982.03|20862.03|20979.09|20859.09|10
1629814880000|2021-08-24 14:21:20|20979.07|20859.07|20983.54|20863.54|20983.54|20863.54|20979.07|20859.07|10
1629814890000|2021-08-24 14:21:30|20986.33|20866.33|20987.55|20867.55|20988.12|20868.12|20985.81|20865.81|10
1629814900000|2021-08-24 14:21:40|20987.53|20867.53|20990.92|20870.92|20991.11|20871.11|20987.53|20867.53|10
1629814910000|2021-08-24 14:21:50|20991.56|20871.56|20990.5|20870.5|20991.69|20871.69|20990.02|20870.02|10
1629814920000|2021-08-24 14:22:00|20991.95|20871.95|20991.73|20871.73|20993.44|20873.44|20991.5|20871.5|10
1629814930000|2021-08-24 14:22:10|20992.06|20872.06|20992.91|20872.91|20995.11|20875.11|20992.06|20872.06|10
1629814940000|2021-08-24 14:22:20|20994.34|20874.34|20996.02|20876.02|20996.59|20876.59|20993.55|20873.55|10
1629814950000|2021-08-24 14:22:30|20996.1|20876.1|20996.78|20876.78|20998.03|20878.03|20996.1|20876.1|10
1629814960000|2021-08-24 14:22:40|20998.28|20878.28|21001.86|20881.86|21002.64|20882.64|20998.28|20878.28|10
1629814970000|2021-08-24 14:22:50|21002.33|20882.33|21006.18|20886.18|21006.69|20886.69|21002.33|20882.33|10
1629814980000|2021-08-24 14:23:00|21006.5|20886.5|21006.87|20886.87|21009.2|20889.2|21006.5|20886.5|10
1629814990000|2021-08-24 14:23:10|21007.17|20887.17|21003.11|20883.11|21007.52|20887.52|21002.7|20882.7|10
1629815000000|2021-08-24 14:23:20|21003.12|20883.12|21006.26|20886.26|21006.64|20886.64|21002.59|20882.59|9
1629815010000|2021-08-24 14:23:30|21004.1|20884.1|20999.63|20879.63|21004.1|20884.1|20999.63|20879.63|10
1629815020000|2021-08-24 14:23:40|20999.72|20879.72|20985.25|20865.25|20999.94|20879.94|20985.25|20865.25|10
1629815030000|2021-08-24 14:23:50|20985.34|20865.34|20982.63|20862.63|20985.34|20865.34|20982.63|20862.63|10
1629815040000|2021-08-24 14:24:00|20982.06|20862.06|20984.4|20864.4|20984.4|20864.4|20981.19|20861.19|9
1629815050000|2021-08-24 14:24:10|20983.21|20863.21|20977.23|20857.23|20983.21|20863.21|20975.8|20855.8|10
1629815060000|2021-08-24 14:24:20|20978.07|20858.07|20978.78|20858.78|20979.65|20859.65|20977.44|20857.44|10
1629815070000|2021-08-24 14:24:30|20979.01|20859.01|20979.06|20859.06|20979.27|20859.27|20978.46|20858.46|9
1629815080000|2021-08-24 14:24:40|20977.56|20857.56|20974.48|20854.48|20977.56|20857.56|20974.48|20854.48|10
1629815090000|2021-08-24 14:24:50|20975.08|20855.08|20974.77|20854.77|20976.79|20856.79|20973.81|20853.81|10
1629815100000|2021-08-24 14:25:00|20976.06|20856.06|20974|20854|20976.44|20856.44|20974|20854|10
1629815110000|2021-08-24 14:25:10|20973.89|20853.89|20961.3|20841.3|20973.89|20853.89|20961.21|20841.21|10
1629815120000|2021-08-24 14:25:20|20960.55|20840.55|20951.47|20831.47|20961.68|20841.68|20951.47|20831.47|10
1629815130000|2021-08-24 14:25:30|20951.46|20831.46|20949.31|20829.31|20951.81|20831.81|20949.31|20829.31|10
1629815140000|2021-08-24 14:25:40|20949.08|20829.08|20937.85|20817.85|20949.08|20829.08|20937.85|20817.85|10
1629815150000|2021-08-24 14:25:50|20935.99|20815.99|20928.7|20808.7|20935.99|20815.99|20927.6|20807.6|10
1629815160000|2021-08-24 14:26:00|20930.67|20810.67|20938.46|20818.46|20938.6|20818.6|20930.67|20810.67|10
1629815170000|2021-08-24 14:26:10|20938.78|20818.78|20943.98|20823.98|20945.26|20825.26|20938.78|20818.78|10
1629815180000|2021-08-24 14:26:20|20944.24|20824.24|20951.03|20831.03|20951.03|20831.03|20943.66|20823.66|10
1629815190000|2021-08-24 14:26:30|20952.71|20832.71|20958.6|20838.6|20958.6|20838.6|20952.71|20832.71|10
1629815200000|2021-08-24 14:26:40|20959.45|20839.45|20958.55|20838.55|20961.22|20841.22|20958.55|20838.55|10
1629815210000|2021-08-24 14:26:50|20958.35|20838.35|20963.38|20843.38|20963.38|20843.38|20957.85|20837.85|10
1629815220000|2021-08-24 14:27:00|20964.9|20844.9|20963.07|20843.07|20964.97|20844.97|20962.56|20842.56|10
1629815230000|2021-08-24 14:27:10|20962.43|20842.43|20959.79|20839.79|20964.31|20844.31|20959.79|20839.79|10
1629815240000|2021-08-24 14:27:20|20960.17|20840.17|20953.36|20833.36|20960.17|20840.17|20953.05|20833.05|10
1629815250000|2021-08-24 14:27:30|20953|20833|20950.32|20830.32|20953|20833|20949.66|20829.66|10
1629815260000|2021-08-24 14:27:40|20949.85|20829.85|20948.2|20828.2|20949.85|20829.85|20948.2|20828.2|10
1629815270000|2021-08-24 14:27:50|20947.75|20827.75|20945.28|20825.28|20948.25|20828.25|20945.28|20825.28|10
1629815280000|2021-08-24 14:28:00|20945.55|20825.55|20943.81|20823.81|20945.62|20825.62|20943.81|20823.81|10
1629815290000|2021-08-24 14:28:10|20940.02|20820.02|20923.26|20803.26|20940.02|20820.02|20923.26|20803.26|10
1629815300000|2021-08-24 14:28:20|20924.69|20804.69|20923.79|20803.79|20925.69|20805.69|20923.7|20803.7|10
1629815310000|2021-08-24 14:28:30|20923.73|20803.73|20919.3|20799.3|20924.33|20804.33|20919.3|20799.3|10
1629815320000|2021-08-24 14:28:40|20918.21|20798.21|20913.83|20793.83|20918.21|20798.21|20913.83|20793.83|10
1629815330000|2021-08-24 14:28:50|20912.86|20792.86|20911.33|20791.33|20912.86|20792.86|20909.49|20789.49|10
1629815340000|2021-08-24 14:29:00|20911.39|20791.39|20919.3|20799.3|20919.3|20799.3|20910.21|20790.21|10
1629815350000|2021-08-24 14:29:10|20919.73|20799.73|20929.86|20809.86|20930.15|20810.15|20919.73|20799.73|10
1629815360000|2021-08-24 14:29:20|20931.96|20811.96|20941.87|20821.87|20941.87|20821.87|20931.96|20811.96|10
1629815370000|2021-08-24 14:29:30|20944.78|20824.78|20949.79|20829.79|20951.89|20831.89|20944.78|20824.78|10
1629815380000|2021-08-24 14:29:40|20950.66|20830.66|20961.01|20841.01|20961.01|20841.01|20950.66|20830.66|10
1629815390000|2021-08-24 14:29:50|20962.16|20842.16|20982.75|20862.75|20982.75|20862.75|20962.16|20842.16|10
1629815400000|2021-08-24 14:30:00|20983.52|20863.52|20988.85|20868.85|20989.07|20869.07|20982.38|20862.38|10
1629815410000|2021-08-24 14:30:10|20988.86|20868.86|20994.13|20874.13|20994.13|20874.13|20988.73|20868.73|10
1629815420000|2021-08-24 14:30:20|20994.39|20874.39|20997.83|20877.83|20997.83|20877.83|20994.27|20874.27|10
1629815430000|2021-08-24 14:30:30|20999.18|20879.18|21006.33|20886.33|21006.33|20886.33|20999.18|20879.18|10
1629815440000|2021-08-24 14:30:40|21006.13|20886.13|21014.13|20894.13|21014.13|20894.13|21006.13|20886.13|10
1629815450000|2021-08-24 14:30:50|21015.86|20895.86|21019.31|20899.31|21019.69|20899.69|21015.23|20895.23|10
1629815460000|2021-08-24 14:31:00|21020.43|20900.43|21015.78|20895.78|21021.11|20901.11|21015.78|20895.78|10
1629815470000|2021-08-24 14:31:10|21015.3|20895.3|21016.04|20896.04|21017.16|20897.16|21015.1|20895.1|10
1629815480000|2021-08-24 14:31:20|21014.64|20894.64|21020.38|20900.38|21020.8|20900.8|21014.12|20894.12|10
1629815490000|2021-08-24 14:31:30|21022.08|20902.08|21028.28|20908.28|21028.28|20908.28|21022.08|20902.08|10
1629815500000|2021-08-24 14:31:40|21028.49|20908.49|21036.87|20916.87|21036.87|20916.87|21028.49|20908.49|9
1629815510000|2021-08-24 14:31:50|21037.18|20917.18|21042.4|20922.4|21043.35|20923.35|21037.18|20917.18|10
1629815520000|2021-08-24 14:32:00|21043.29|20923.29|21048.49|20928.49|21048.49|20928.49|21043.29|20923.29|10
1629815530000|2021-08-24 14:32:10|21050.14|20930.14|21051.1|20931.1|21052.84|20932.84|21049.6|20929.6|10
1629815540000|2021-08-24 14:32:20|21051.42|20931.42|21050.69|20930.69|21052.23|20932.23|21050.42|20930.42|10
1629815550000|2021-08-24 14:32:30|21050.91|20930.91|21057.25|20937.25|21057.25|20937.25|21050.46|20930.46|10
1629815560000|2021-08-24 14:32:40|21056.88|20936.88|21051.5|20931.5|21061.22|20941.22|21051.5|20931.5|10
1629815570000|2021-08-24 14:32:50|21050.4|20930.4|21044.17|20924.17|21050.4|20930.4|21044.17|20924.17|10
1629815580000|2021-08-24 14:33:00|21046.32|20926.32|21048.52|20928.52|21049.16|20929.16|21046.32|20926.32|10
1629815590000|2021-08-24 14:33:10|21047.68|20927.68|21052.9|20932.9|21052.9|20932.9|21047.68|20927.68|10
1629815600000|2021-08-24 14:33:20|21054.58|20934.58|21056.66|20936.66|21056.96|20936.96|21054.58|20934.58|10
1629815610000|2021-08-24 14:33:30|21056.6|20936.6|21057.8|20937.8|21057.8|20937.8|21056.6|20936.6|10
1629815620000|2021-08-24 14:33:40|21058.55|20938.55|21063.75|20943.75|21064.02|20944.02|21058.28|20938.28|10
1629815630000|2021-08-24 14:33:50|21068.36|20948.36|21068.13|20948.13|21068.54|20948.54|21067.8|20947.8|10
1629815640000|2021-08-24 14:34:00|21068.26|20948.26|21070.4|20950.4|21070.4|20950.4|21068.26|20948.26|10
1629815650000|2021-08-24 14:34:10|21070.17|20950.17|21069.11|20949.11|21070.17|20950.17|21067.87|20947.87|10
1629815660000|2021-08-24 14:34:20|21070.04|20950.04|21070.05|20950.05|21071.66|20951.66|21069.08|20949.08|10
1629815670000|2021-08-24 14:34:30|21069.52|20949.52|21073.34|20953.34|21073.34|20953.34|21068.81|20948.81|10
1629815680000|2021-08-24 14:34:40|21073.46|20953.46|21075.31|20955.31|21075.77|20955.77|21073.46|20953.46|10
1629815690000|2021-08-24 14:34:50|21074.92|20954.92|21069.9|20949.9|21074.92|20954.92|21069.9|20949.9|10
1629815700000|2021-08-24 14:35:00|21069.59|20949.59|21064.22|20944.22|21069.63|20949.63|21064.01|20944.01|10
1629815710000|2021-08-24 14:35:10|21063.67|20943.67|21063.99|20943.99|21066.06|20946.06|21061.35|20941.35|10
1629815720000|2021-08-24 14:35:20|21064.53|20944.53|21067.52|20947.52|21067.52|20947.52|21064.53|20944.53|10
1629815730000|2021-08-24 14:35:30|21069.06|20949.06|21066.71|20946.71|21069.06|20949.06|21066.71|20946.71|10
1629815740000|2021-08-24 14:35:40|21066.55|20946.55|21063.89|20943.89|21067.61|20947.61|21063.89|20943.89|10
1629815750000|2021-08-24 14:35:50|21063.72|20943.72|21059.7|20939.7|21063.72|20943.72|21059.22|20939.22|10
1629815760000|2021-08-24 14:36:00|21058.27|20938.27|21058.76|20938.76|21058.76|20938.76|21056.96|20936.96|10
1629815770000|2021-08-24 14:36:10|21058.25|20938.25|21054.8|20934.8|21058.25|20938.25|21054.65|20934.65|10
1629815780000|2021-08-24 14:36:20|21054.47|20934.47|21045.81|20925.81|21054.47|20934.47|21045.81|20925.81|10
1629815790000|2021-08-24 14:36:30|21045.54|20925.54|21039.39|20919.39|21045.54|20925.54|21039.39|20919.39|10
1629815800000|2021-08-24 14:36:40|21040.6|20920.6|21035.87|20915.87|21040.6|20920.6|21035.87|20915.87|10
1629815810000|2021-08-24 14:36:50|21034.08|20914.08|21026.75|20906.75|21034.12|20914.12|21026.75|20906.75|10
1629815820000|2021-08-24 14:37:00|21025.05|20905.05|21018.24|20898.24|21025.05|20905.05|21017.7|20897.7|10
1629815830000|2021-08-24 14:37:10|21016.9|20896.9|21026.76|20906.76|21026.76|20906.76|21016.9|20896.9|10
1629815840000|2021-08-24 14:37:20|21027.28|20907.28|21030.33|20910.33|21030.57|20910.57|21027.28|20907.28|10
1629815850000|2021-08-24 14:37:30|21031.05|20911.05|21030.44|20910.44|21032.29|20912.29|21030.3|20910.3|10
1629815860000|2021-08-24 14:37:40|21030.05|20910.05|21032.99|20912.99|21033.45|20913.45|21029.55|20909.55|10
1629815870000|2021-08-24 14:37:50|21034.63|20914.63|21032.08|20912.08|21034.63|20914.63|21031.69|20911.69|10
1629815880000|2021-08-24 14:38:00|21032.59|20912.59|21030.22|20910.22|21033.75|20913.75|21029.94|20909.94|9
1629815890000|2021-08-24 14:38:10|21032.32|20912.32|21033.16|20913.16|21034.46|20914.46|21032.32|20912.32|10
1629815900000|2021-08-24 14:38:20|21033.12|20913.12|21035.77|20915.77|21035.77|20915.77|21031.61|20911.61|10
1629815910000|2021-08-24 14:38:30|21036.92|20916.92|21052.31|20932.31|21052.31|20932.31|21036.92|20916.92|10
1629815920000|2021-08-24 14:38:40|21052.78|20932.78|21052.58|20932.58|21053.56|20933.56|21050.43|20930.43|10
1629815930000|2021-08-24 14:38:50|21052.71|20932.71|21062.62|20942.62|21063.12|20943.12|21052.71|20932.71|10
1629815940000|2021-08-24 14:39:00|21063.74|20943.74|21072.36|20952.36|21072.36|20952.36|21063.74|20943.74|10
1629815950000|2021-08-24 14:39:10|21072.65|20952.65|21076.22|20956.22|21076.22|20956.22|21072.65|20952.65|10
1629815960000|2021-08-24 14:39:20|21076.13|20956.13|21076.57|20956.57|21077.48|20957.48|21075.24|20955.24|10
1629815970000|2021-08-24 14:39:30|21076.48|20956.48|21078.55|20958.55|21078.55|20958.55|21075.22|20955.22|10
1629815980000|2021-08-24 14:39:40|21079.32|20959.32|21081.75|20961.75|21081.83|20961.83|21079.32|20959.32|9
1629815990000|2021-08-24 14:39:50|21081.58|20961.58|21086.49|20966.49|21087.31|20967.31|21080.4|20960.4|10
1629816000000|2021-08-24 14:40:00|21085.51|20965.51|21084.62|20964.62|21085.79|20965.79|21083.63|20963.63|10
1629816010000|2021-08-24 14:40:10|21084.24|20964.24|21081.78|20961.78|21084.24|20964.24|21081.65|20961.65|10
1629816020000|2021-08-24 14:40:20|21081.09|20961.09|21088.17|20968.17|21088.17|20968.17|21080.81|20960.81|10
1629816030000|2021-08-24 14:40:30|21087.93|20967.93|21091|20971|21091.59|20971.59|21087.93|20967.93|9
1629816040000|2021-08-24 14:40:40|21089.68|20969.68|21082.34|20962.34|21089.68|20969.68|21082.34|20962.34|10
1629816050000|2021-08-24 14:40:50|21082.23|20962.23|21080.74|20960.74|21085.37|20965.37|21080.74|20960.74|10
1629816060000|2021-08-24 14:41:00|21079.75|20959.75|21079.48|20959.48|21081.14|20961.14|21079.09|20959.09|10
1629816070000|2021-08-24 14:41:10|21079.02|20959.02|21075.58|20955.58|21079.02|20959.02|21075.58|20955.58|10
1629816080000|2021-08-24 14:41:20|21076.03|20956.03|21079.06|20959.06|21079.06|20959.06|21075.96|20955.96|10
1629816090000|2021-08-24 14:41:30|21078.75|20958.75|21078.86|20958.86|21079.22|20959.22|21078.22|20958.22|10
1629816100000|2021-08-24 14:41:40|21079.98|20959.98|21077.8|20957.8|21080.95|20960.95|21077.8|20957.8|10
1629816110000|2021-08-24 14:41:50|21077.4|20957.4|21068.8|20948.8|21077.4|20957.4|21062.41|20942.41|10
1629816120000|2021-08-24 14:42:00|21066.92|20946.92|21070.34|20950.34|21070.34|20950.34|21066.53|20946.53|10
1629816130000|2021-08-24 14:42:10|21070.49|20950.49|21072.13|20952.13|21072.13|20952.13|21070.49|20950.49|9
1629816140000|2021-08-24 14:42:20|21070.78|20950.78|21068.95|20948.95|21072.27|20952.27|21068.95|20948.95|10
1629816150000|2021-08-24 14:42:30|21068.67|20948.67|21071.53|20951.53|21071.85|20951.85|21068.67|20948.67|10
1629816160000|2021-08-24 14:42:40|21071.28|20951.28|21072.31|20952.31|21073.3|20953.3|21071.16|20951.16|10
1629816170000|2021-08-24 14:42:50|21071.79|20951.79|21072.86|20952.86|21072.86|20952.86|21070.9|20950.9|10
1629816180000|2021-08-24 14:43:00|21073.65|20953.65|21072.35|20952.35|21074.79|20954.79|21071.7|20951.7|10
1629816190000|2021-08-24 14:43:10|21072.67|20952.67|21075.28|20955.28|21075.28|20955.28|21072.47|20952.47|10
1629816200000|2021-08-24 14:43:20|21075.24|20955.24|21078.31|20958.31|21078.66|20958.66|21074.22|20954.22|10
1629816210000|2021-08-24 14:43:30|21078.54|20958.54|21079.96|20959.96|21080.54|20960.54|21078.4|20958.4|10
1629816220000|2021-08-24 14:43:40|21079.87|20959.87|21080.81|20960.81|21081.22|20961.22|21079.87|20959.87|10
1629816230000|2021-08-24 14:43:50|21081.11|20961.11|21085.75|20965.75|21085.75|20965.75|21081.11|20961.11|10
1629816240000|2021-08-24 14:44:00|21084.45|20964.45|21084.18|20964.18|21085.15|20965.15|21084.09|20964.09|10
1629816250000|2021-08-24 14:44:10|21086.01|20966.01|21087.45|20967.45|21087.85|20967.85|21086.01|20966.01|9
1629816260000|2021-08-24 14:44:20|21085.82|20965.82|21091|20971|21091|20971|21085.82|20965.82|9
1629816270000|2021-08-24 14:44:30|21091.91|20971.91|21091.54|20971.54|21091.91|20971.91|21089.42|20969.42|10
1629816280000|2021-08-24 14:44:40|21091.83|20971.83|21093.72|20973.72|21094.12|20974.12|21091.83|20971.83|9
1629816290000|2021-08-24 14:44:50|21094.3|20974.3|21095.35|20975.35|21095.35|20975.35|21094.01|20974.01|10
1629816300000|2021-08-24 14:45:00|21095.87|20975.87|21093.46|20973.46|21096.09|20976.09|21092.31|20972.31|10
1629816310000|2021-08-24 14:45:10|21093.54|20973.54|21096.94|20976.94|21097.3|20977.3|21093.54|20973.54|9
1629816320000|2021-08-24 14:45:20|21095.29|20975.29|21089.1|20969.1|21095.29|20975.29|21089.1|20969.1|10
1629816330000|2021-08-24 14:45:30|21090.42|20970.42|21085.85|20965.85|21090.43|20970.43|21085.16|20965.16|10
1629816340000|2021-08-24 14:45:40|21085.25|20965.25|21085.44|20965.44|21085.85|20965.85|21084.59|20964.59|10
1629816350000|2021-08-24 14:45:50|21085.5|20965.5|21082.72|20962.72|21085.5|20965.5|21082.72|20962.72|10
1629816360000|2021-08-24 14:46:00|21082.31|20962.31|21084.22|20964.22|21084.22|20964.22|21082.11|20962.11|9
1629816370000|2021-08-24 14:46:10|21084.13|20964.13|21082.24|20962.24|21084.23|20964.23|21082.24|20962.24|10
1629816380000|2021-08-24 14:46:20|21081.82|20961.82|21078.02|20958.02|21082.48|20962.48|21078.02|20958.02|10
1629816390000|2021-08-24 14:46:30|21078.85|20958.85|21069.99|20949.99|21078.85|20958.85|21069.99|20949.99|10
1629816400000|2021-08-24 14:46:40|21068.95|20948.95|21058.8|20938.8|21068.95|20948.95|21058.8|20938.8|10
1629816410000|2021-08-24 14:46:50|21058.45|20938.45|21054.49|20934.49|21058.45|20938.45|21054.49|20934.49|10
1629816420000|2021-08-24 14:47:00|21054.06|20934.06|21051.75|20931.75|21054.39|20934.39|21050.38|20930.38|10
1629816430000|2021-08-24 14:47:10|21050.9|20930.9|21052.79|20932.79|21053.07|20933.07|21050.85|20930.85|10
1629816440000|2021-08-24 14:47:20|21054.22|20934.22|21048.57|20928.57|21054.52|20934.52|21047.51|20927.51|10
1629816450000|2021-08-24 14:47:30|21049.25|20929.25|21049.22|20929.22|21051.08|20931.08|21049.22|20929.22|10
1629816460000|2021-08-24 14:47:40|21049.3|20929.3|21048.66|20928.66|21049.91|20929.91|21046.75|20926.75|9
1629816470000|2021-08-24 14:47:50|21048.03|20928.03|21048.61|20928.61|21049.24|20929.24|21047.22|20927.22|10
1629816480000|2021-08-24 14:48:00|21050.12|20930.12|21045.81|20925.81|21051.26|20931.26|21045.81|20925.81|10
1629816490000|2021-08-24 14:48:10|21045.67|20925.67|21047.89|20927.89|21047.89|20927.89|21043.87|20923.87|10
1629816500000|2021-08-24 14:48:20|21046.7|20926.7|21046.94|20926.94|21048.19|20928.19|21046.7|20926.7|10
1629816510000|2021-08-24 14:48:30|21045.79|20925.79|21044.25|20924.25|21046.56|20926.56|21044.25|20924.25|10
1629816520000|2021-08-24 14:48:40|21044.23|20924.23|21041.05|20921.05|21044.23|20924.23|21041.05|20921.05|10
1629816530000|2021-08-24 14:48:50|21039.86|20919.86|21027.25|20907.25|21039.86|20919.86|21027.25|20907.25|10
1629816540000|2021-08-24 14:49:00|21025.88|20905.88|21025|20905|21026.51|20906.51|21024.58|20904.58|10
1629816550000|2021-08-24 14:49:10|21024.18|20904.18|21025.2|20905.2|21026|20906|21024.18|20904.18|9
1629816560000|2021-08-24 14:49:20|21025.06|20905.06|21020.16|20900.16|21025.06|20905.06|21019.05|20899.05|10
1629816570000|2021-08-24 14:49:30|21016.53|20896.53|21013.47|20893.47|21017.11|20897.11|21012.71|20892.71|10
1629816580000|2021-08-24 14:49:40|21013.75|20893.75|21018.18|20898.18|21018.18|20898.18|21013.75|20893.75|10
1629816590000|2021-08-24 14:49:50|21018.85|20898.85|21020.86|20900.86|21020.86|20900.86|21018.62|20898.62|8
1629816600000|2021-08-24 14:50:00|21021.86|20901.86|21027.68|20907.68|21027.9|20907.9|21021.86|20901.86|10
1629816610000|2021-08-24 14:50:10|21027.87|20907.87|21032.25|20912.25|21032.25|20912.25|21027.77|20907.77|10
1629816620000|2021-08-24 14:50:20|21033.35|20913.35|21040.07|20920.07|21040.07|20920.07|21033.35|20913.35|10
1629816630000|2021-08-24 14:50:30|21040.33|20920.33|21039.44|20919.44|21040.33|20920.33|21037.55|20917.55|9
1629816640000|2021-08-24 14:50:40|21039.95|20919.95|21039.98|20919.98|21040.71|20920.71|21038.82|20918.82|9
1629816650000|2021-08-24 14:50:50|21039.87|20919.87|21033.79|20913.79|21039.87|20919.87|21033.79|20913.79|10
1629816660000|2021-08-24 14:51:00|21034.07|20914.07|21032.54|20912.54|21035.41|20915.41|21032.54|20912.54|10
1629816670000|2021-08-24 14:51:10|21032.81|20912.81|21035.24|20915.24|21035.24|20915.24|21031.86|20911.86|10
1629816680000|2021-08-24 14:51:20|21034.87|20914.87|21033.14|20913.14|21034.87|20914.87|21033.03|20913.03|10
1629816690000|2021-08-24 14:51:30|21032.29|20912.29|21032.02|20912.02|21033.38|20913.38|21032.02|20912.02|9
1629816700000|2021-08-24 14:51:40|21031.87|20911.87|21027.5|20907.5|21031.87|20911.87|21027.5|20907.5|10
1629816710000|2021-08-24 14:51:50|21027.3|20907.3|21024.66|20904.66|21027.85|20907.85|21024.66|20904.66|10
1629816720000|2021-08-24 14:52:00|21024.48|20904.48|21018.99|20898.99|21024.5|20904.5|21018.99|20898.99|10
1629816730000|2021-08-24 14:52:10|21018.86|20898.86|21017.5|20897.5|21018.86|20898.86|21015.98|20895.98|10
1629816740000|2021-08-24 14:52:20|21016.14|20896.14|21014.3|20894.3|21017.5|20897.5|21013.98|20893.98|10
1629816750000|2021-08-24 14:52:30|21014.27|20894.27|21008.49|20888.49|21014.88|20894.88|21008.49|20888.49|10
1629816760000|2021-08-24 14:52:40|21006.88|20886.88|21007.06|20887.06|21007.41|20887.41|21006.88|20886.88|10
1629816770000|2021-08-24 14:52:50|21006.97|20886.97|21010.17|20890.17|21010.17|20890.17|21006.97|20886.97|10
1629816780000|2021-08-24 14:53:00|21010.41|20890.41|21008.56|20888.56|21011.73|20891.73|21008.56|20888.56|10
1629816790000|2021-08-24 14:53:10|21006.67|20886.67|21003.19|20883.19|21006.67|20886.67|21003.19|20883.19|10
1629816800000|2021-08-24 14:53:20|21001.12|20881.12|20999.63|20879.63|21001.12|20881.12|20998.98|20878.98|10
1629816810000|2021-08-24 14:53:30|20999.91|20879.91|20999.74|20879.74|21000.3|20880.3|20998.73|20878.73|10
1629816820000|2021-08-24 14:53:40|20999.76|20879.76|21002.05|20882.05|21002.72|20882.72|20999.76|20879.76|10
1629816830000|2021-08-24 14:53:50|21001.91|20881.91|21005.28|20885.28|21005.55|20885.55|21001.91|20881.91|10
1629816840000|2021-08-24 14:54:00|21005.63|20885.63|21001.46|20881.46|21005.98|20885.98|21001.46|20881.46|10
1629816850000|2021-08-24 14:54:10|21000.95|20880.95|21000.21|20880.21|21001.4|20881.4|21000.21|20880.21|10
1629816860000|2021-08-24 14:54:20|20998.44|20878.44|20992.8|20872.8|20998.44|20878.44|20992.8|20872.8|10
1629816870000|2021-08-24 14:54:30|20991.36|20871.36|20994.12|20874.12|20994.57|20874.57|20991.36|20871.36|10
1629816880000|2021-08-24 14:54:40|20994.18|20874.18|20994|20874|20994.35|20874.35|20993.4|20873.4|10
1629816890000|2021-08-24 14:54:50|20993.91|20873.91|20996.65|20876.65|20996.65|20876.65|20993.17|20873.17|10
1629816900000|2021-08-24 14:55:00|20997.65|20877.65|21003.46|20883.46|21003.46|20883.46|20997.65|20877.65|10
1629816910000|2021-08-24 14:55:10|21001.48|20881.48|21006.62|20886.62|21006.62|20886.62|21001.48|20881.48|9
1629816920000|2021-08-24 14:55:20|21007.38|20887.38|21010.46|20890.46|21010.46|20890.46|21007.38|20887.38|10
1629816930000|2021-08-24 14:55:30|21010.37|20890.37|21011.93|20891.93|21012.86|20892.86|21010.37|20890.37|10
1629816940000|2021-08-24 14:55:40|21010.59|20890.59|21009.9|20889.9|21011.12|20891.12|21009.9|20889.9|10
1629816950000|2021-08-24 14:55:50|21009.87|20889.87|21008.31|20888.31|21011.4|20891.4|21008.31|20888.31|10
1629816960000|2021-08-24 14:56:00|21008.47|20888.47|21004.03|20884.03|21008.47|20888.47|21004.03|20884.03|9
1629816970000|2021-08-24 14:56:10|21002.48|20882.48|21001.25|20881.25|21002.48|20882.48|21000.86|20880.86|9
1629816980000|2021-08-24 14:56:20|21001.81|20881.81|21000.36|20880.36|21003.25|20883.25|21000.36|20880.36|10
1629816990000|2021-08-24 14:56:30|20998.95|20878.95|20989.61|20869.61|20998.95|20878.95|20989.61|20869.61|10
1629817000000|2021-08-24 14:56:40|20987.92|20867.92|20981.1|20861.1|20987.92|20867.92|20980.96|20860.96|10
1629817010000|2021-08-24 14:56:50|20980.48|20860.48|20978.23|20858.23|20980.75|20860.75|20976.23|20856.23|10
1629817020000|2021-08-24 14:57:00|20976.64|20856.64|20972.46|20852.46|20976.64|20856.64|20972.46|20852.46|10
1629817030000|2021-08-24 14:57:10|20972.17|20852.17|20973.39|20853.39|20973.39|20853.39|20968.97|20848.97|10
1629817040000|2021-08-24 14:57:20|20973.23|20853.23|20975.41|20855.41|20976.52|20856.52|20973.23|20853.23|10
1629817050000|2021-08-24 14:57:30|20974.8|20854.8|20972.41|20852.41|20974.84|20854.84|20972.41|20852.41|10
1629817060000|2021-08-24 14:57:40|20972.92|20852.92|20969.92|20849.92|20972.92|20852.92|20969.92|20849.92|10
1629817070000|2021-08-24 14:57:50|20969.82|20849.82|20968.5|20848.5|20970.1|20850.1|20968.12|20848.12|10
1629817080000|2021-08-24 14:58:00|20967.12|20847.12|20966.2|20846.2|20967.12|20847.12|20965.94|20845.94|9
1629817090000|2021-08-24 14:58:10|20965.79|20845.79|20965.11|20845.11|20966.81|20846.81|20963.13|20843.13|10
1629817100000|2021-08-24 14:58:20|20965.23|20845.23|20967.52|20847.52|20967.52|20847.52|20964.01|20844.01|10
1629817110000|2021-08-24 14:58:30|20967.59|20847.59|20971.12|20851.12|20971.88|20851.88|20967.59|20847.59|10
1629817120000|2021-08-24 14:58:40|20971.17|20851.17|20979.7|20859.7|20979.7|20859.7|20971.17|20851.17|10
1629817130000|2021-08-24 14:58:50|20979.86|20859.86|20984.51|20864.51|20984.57|20864.57|20979.86|20859.86|10
1629817140000|2021-08-24 14:59:00|20984.27|20864.27|20980.53|20860.53|20984.59|20864.59|20980.53|20860.53|10
1629817150000|2021-08-24 14:59:10|20979.02|20859.02|20980.47|20860.47|20980.47|20860.47|20977.52|20857.52|10
1629817160000|2021-08-24 14:59:20|20980.44|20860.44|20982.01|20862.01|20983.58|20863.58|20980.44|20860.44|10
1629817170000|2021-08-24 14:59:30|20982.37|20862.37|20983.26|20863.26|20985.46|20865.46|20982.37|20862.37|10
1629817180000|2021-08-24 14:59:40|20983.33|20863.33|20983.59|20863.59|20983.8|20863.8|20982.09|20862.09|10
1629817190000|2021-08-24 14:59:50|20982.26|20862.26|20981.07|20861.07|20982.26|20862.26|20981.07|20861.07|10
1629817200000|2021-08-24 15:00:00|20979.96|20859.96|20969.56|20849.56|20979.96|20859.96|20969.56|20849.56|10
1629817210000|2021-08-24 15:00:10|20967.94|20847.94|20964.72|20844.72|20967.94|20847.94|20964.65|20844.65|10
1629817220000|2021-08-24 15:00:20|20966.57|20846.57|20975.61|20855.61|20975.61|20855.61|20966.57|20846.57|10
1629817230000|2021-08-24 15:00:30|20976.1|20856.1|20976.86|20856.86|20979.94|20859.94|20976.1|20856.1|10
1629817240000|2021-08-24 15:00:40|20976.99|20856.99|20972.75|20852.75|20978.16|20858.16|20972.75|20852.75|10
1629817250000|2021-08-24 15:00:50|20971.92|20851.92|20962.63|20842.63|20971.92|20851.92|20962.63|20842.63|10
1629817260000|2021-08-24 15:01:00|20962.26|20842.26|20951.91|20831.91|20962.26|20842.26|20951.66|20831.66|10
1629817270000|2021-08-24 15:01:10|20950.92|20830.92|20939.82|20819.82|20952.01|20832.01|20939.82|20819.82|10
1629817280000|2021-08-24 15:01:20|20935.87|20815.87|20923.96|20803.96|20935.87|20815.87|20923.94|20803.94|10
1629817290000|2021-08-24 15:01:30|20923.76|20803.76|20922.98|20802.98|20925.18|20805.18|20922.98|20802.98|10
1629817300000|2021-08-24 15:01:40|20922.86|20802.86|20912.17|20792.17|20922.86|20802.86|20912.17|20792.17|10
1629817310000|2021-08-24 15:01:50|20906.96|20786.96|20902.77|20782.77|20906.96|20786.96|20900.11|20780.11|10
1629817320000|2021-08-24 15:02:00|20902.79|20782.79|20907.87|20787.87|20908.19|20788.19|20902.79|20782.79|10
1629817330000|2021-08-24 15:02:10|20907.97|20787.97|20919.23|20799.23|20919.23|20799.23|20907.97|20787.97|10
1629817340000|2021-08-24 15:02:20|20920.3|20800.3|20925.23|20805.23|20925.23|20805.23|20920.3|20800.3|10
1629817350000|2021-08-24 15:02:30|20927.71|20807.71|20936.02|20816.02|20936.26|20816.26|20927.71|20807.71|10
1629817360000|2021-08-24 15:02:40|20937.34|20817.34|20941.52|20821.52|20941.62|20821.62|20937.17|20817.17|10
1629817370000|2021-08-24 15:02:50|20941.76|20821.76|20949.38|20829.38|20949.48|20829.48|20941.76|20821.76|10
1629817380000|2021-08-24 15:03:00|20950.92|20830.92|20957.49|20837.49|20957.49|20837.49|20950.73|20830.73|10
1629817390000|2021-08-24 15:03:10|20958.03|20838.03|20970.67|20850.67|20970.67|20850.67|20958.03|20838.03|10
1629817400000|2021-08-24 15:03:20|20970.66|20850.66|20972.11|20852.11|20972.11|20852.11|20970.6|20850.6|10
1629817410000|2021-08-24 15:03:30|20971.86|20851.86|20970.4|20850.4|20972.31|20852.31|20970.11|20850.11|10
1629817420000|2021-08-24 15:03:40|20969.06|20849.06|20971.97|20851.97|20972.64|20852.64|20969.06|20849.06|10
1629817430000|2021-08-24 15:03:50|20972.47|20852.47|20975.9|20855.9|20975.97|20855.97|20972.47|20852.47|10
1629817440000|2021-08-24 15:04:00|20976.27|20856.27|20982.39|20862.39|20982.39|20862.39|20976.27|20856.27|10
1629817450000|2021-08-24 15:04:10|20984.82|20864.82|20989.1|20869.1|20989.1|20869.1|20984.82|20864.82|10
1629817460000|2021-08-24 15:04:20|20990.17|20870.17|20995.13|20875.13|20996|20876|20989.28|20869.28|10
1629817470000|2021-08-24 15:04:30|20995|20875|20999.99|20879.99|21000.05|20880.05|20995|20875|10
1629817480000|2021-08-24 15:04:40|20998.92|20878.92|21004|20884|21004|20884|20998.92|20878.92|10
1629817490000|2021-08-24 15:04:50|21004.51|20884.51|21015.43|20895.43|21015.43|20895.43|21004.15|20884.15|10
1629817500000|2021-08-24 15:05:00|21016.15|20896.15|21021.14|20901.14|21021.48|20901.48|21016.15|20896.15|10
1629817510000|2021-08-24 15:05:10|21021.38|20901.38|21021.27|20901.27|21022.73|20902.73|21021.2|20901.2|10
1629817520000|2021-08-24 15:05:20|21021.26|20901.26|21021.84|20901.84|21022.13|20902.13|21020.48|20900.48|10
1629817530000|2021-08-24 15:05:30|21022.1|20902.1|21024.31|20904.31|21024.36|20904.36|21021.97|20901.97|10
1629817540000|2021-08-24 15:05:40|21024.4|20904.4|21023.06|20903.06|21025.42|20905.42|21023.06|20903.06|10
1629817550000|2021-08-24 15:05:50|21021.44|20901.44|21014.21|20894.21|21021.44|20901.44|21012.87|20892.87|10
1629817560000|2021-08-24 15:06:00|21013.7|20893.7|21013.13|20893.13|21014.13|20894.13|21011.98|20891.98|9
1629817570000|2021-08-24 15:06:10|21013.56|20893.56|21001.6|20881.6|21013.56|20893.56|21001.6|20881.6|10
1629817580000|2021-08-24 15:06:20|20999.67|20879.67|20995.26|20875.26|20999.67|20879.67|20994.93|20874.93|10
1629817590000|2021-08-24 15:06:30|20993.28|20873.28|20997.29|20877.29|20998.13|20878.13|20993.28|20873.28|10
1629817600000|2021-08-24 15:06:40|20997.41|20877.41|20996.38|20876.38|20999.63|20879.63|20996.38|20876.38|10
1629817610000|2021-08-24 15:06:50|20995.66|20875.66|20987.82|20867.82|20995.66|20875.66|20987.82|20867.82|10
1629817620000|2021-08-24 15:07:00|20986.56|20866.56|20982.91|20862.91|20986.56|20866.56|20981.2|20861.2|10
1629817630000|2021-08-24 15:07:10|20983.99|20863.99|20983.37|20863.37|20984.65|20864.65|20983.37|20863.37|10
1629817640000|2021-08-24 15:07:20|20981.93|20861.93|20980.36|20860.36|20981.93|20861.93|20979.99|20859.99|10
1629817650000|2021-08-24 15:07:30|20980.53|20860.53|20979.97|20859.97|20980.96|20860.96|20979.97|20859.97|10
1629817660000|2021-08-24 15:07:40|20978.25|20858.25|20977.37|20857.37|20979.2|20859.2|20977.37|20857.37|10
1629817670000|2021-08-24 15:07:50|20977.11|20857.11|20973.12|20853.12|20977.11|20857.11|20973.12|20853.12|10
1629817680000|2021-08-24 15:08:00|20973.17|20853.17|20974.03|20854.03|20974.03|20854.03|20972.77|20852.77|10
1629817690000|2021-08-24 15:08:10|20974.07|20854.07|20969.65|20849.65|20974.07|20854.07|20969.65|20849.65|10
1629817700000|2021-08-24 15:08:20|20966.07|20846.07|20964.09|20844.09|20966.07|20846.07|20964.09|20844.09|10
1629817710000|2021-08-24 15:08:30|20964.14|20844.14|20967.69|20847.69|20967.69|20847.69|20964.14|20844.14|10
1629817720000|2021-08-24 15:08:40|20967.74|20847.74|20968.17|20848.17|20968.39|20848.39|20966.95|20846.95|10
1629817730000|2021-08-24 15:08:50|20969.41|20849.41|20980.13|20860.13|20980.13|20860.13|20969.41|20849.41|10
1629817740000|2021-08-24 15:09:00|20981.29|20861.29|20988.59|20868.59|20990.07|20870.07|20981.29|20861.29|10
1629817750000|2021-08-24 15:09:10|20989.42|20869.42|20991.12|20871.12|20991.12|20871.12|20988.07|20868.07|10
1629817760000|2021-08-24 15:09:20|20991.68|20871.68|20995.58|20875.58|20995.58|20875.58|20991.68|20871.68|10
1629817770000|2021-08-24 15:09:30|20995.64|20875.64|20996.15|20876.15|20997.08|20877.08|20995.64|20875.64|9
1629817780000|2021-08-24 15:09:40|20997.76|20877.76|20993.99|20873.99|20997.76|20877.76|20993.99|20873.99|9
1629817790000|2021-08-24 15:09:50|20993.68|20873.68|20995.91|20875.91|20997.15|20877.15|20993.68|20873.68|10
1629817800000|2021-08-24 15:10:00|20996.7|20876.7|20994.08|20874.08|20997|20877|20994|20874|10
1629817810000|2021-08-24 15:10:10|20995.18|20875.18|20989.77|20869.77|20995.18|20875.18|20989.77|20869.77|10
1629817820000|2021-08-24 15:10:20|20988.72|20868.72|20984.85|20864.85|20988.72|20868.72|20984.85|20864.85|10
1629817830000|2021-08-24 15:10:30|20980.12|20860.12|20969.7|20849.7|20980.12|20860.12|20969.45|20849.45|10
1629817840000|2021-08-24 15:10:40|20969.52|20849.52|20964.35|20844.35|20969.52|20849.52|20964.35|20844.35|10
1629817850000|2021-08-24 15:10:50|20963.88|20843.88|20958.41|20838.41|20963.88|20843.88|20958.41|20838.41|10
1629817860000|2021-08-24 15:11:00|20958.85|20838.85|20951.92|20831.92|20959.03|20839.03|20951.79|20831.79|10
1629817870000|2021-08-24 15:11:10|20953.38|20833.38|20946.29|20826.29|20953.5|20833.5|20946.29|20826.29|10
1629817880000|2021-08-24 15:11:20|20945.54|20825.54|20934.23|20814.23|20945.54|20825.54|20934.23|20814.23|10
1629817890000|2021-08-24 15:11:30|20934.81|20814.81|20927.72|20807.72|20934.81|20814.81|20927.72|20807.72|10
1629817900000|2021-08-24 15:11:40|20927.29|20807.29|20921.26|20801.26|20927.34|20807.34|20921.26|20801.26|10
1629817910000|2021-08-24 15:11:50|20919.92|20799.92|20918.37|20798.37|20919.92|20799.92|20915.69|20795.69|10
1629817920000|2021-08-24 15:12:00|20920.48|20800.48|20914.2|20794.2|20920.48|20800.48|20910.98|20790.98|10
1629817930000|2021-08-24 15:12:10|20912.29|20792.29|20914.86|20794.86|20914.86|20794.86|20911.73|20791.73|9
1629817940000|2021-08-24 15:12:20|20914.89|20794.89|20920.59|20800.59|20921.21|20801.21|20914.89|20794.89|10
1629817950000|2021-08-24 15:12:30|20922.02|20802.02|20923.75|20803.75|20923.75|20803.75|20921.32|20801.32|9
1629817960000|2021-08-24 15:12:40|20924.5|20804.5|20924.84|20804.84|20926.03|20806.03|20923.41|20803.41|10
1629817970000|2021-08-24 15:12:50|20925.4|20805.4|20940.7|20820.7|20940.7|20820.7|20925.4|20805.4|10
1629817980000|2021-08-24 15:13:00|20940.48|20820.48|20952.96|20832.96|20952.96|20832.96|20940.48|20820.48|10
1629817990000|2021-08-24 15:13:10|20951.55|20831.55|20958.36|20838.36|20959.15|20839.15|20951.41|20831.41|10
1629818000000|2021-08-24 15:13:20|20957.51|20837.51|20962.11|20842.11|20962.11|20842.11|20957.51|20837.51|10
1629818010000|2021-08-24 15:13:30|20961.88|20841.88|20962.34|20842.34|20963.04|20843.04|20961.25|20841.25|9
1629818020000|2021-08-24 15:13:40|20962.09|20842.09|20962.13|20842.13|20963.21|20843.21|20961.64|20841.64|10
1629818030000|2021-08-24 15:13:50|20962.51|20842.51|20964.77|20844.77|20965.21|20845.21|20962.51|20842.51|9
1629818040000|2021-08-24 15:14:00|20963.56|20843.56|20963.16|20843.16|20963.82|20843.82|20962.46|20842.46|10
1629818050000|2021-08-24 15:14:10|20961.87|20841.87|20962.94|20842.94|20962.94|20842.94|20961.87|20841.87|10
1629818060000|2021-08-24 15:14:20|20963.21|20843.21|20956.93|20836.93|20963.21|20843.21|20956.93|20836.93|10
1629818070000|2021-08-24 15:14:30|20955.96|20835.96|20949.73|20829.73|20955.96|20835.96|20949.73|20829.73|9
1629818080000|2021-08-24 15:14:40|20949.38|20829.38|20946.11|20826.11|20949.38|20829.38|20945.94|20825.94|10
1629818090000|2021-08-24 15:14:50|20946.02|20826.02|20944.46|20824.46|20946.02|20826.02|20943.44|20823.44|10
1629818100000|2021-08-24 15:15:00|20944.12|20824.12|20937.15|20817.15|20945.09|20825.09|20937.15|20817.15|9
1629818110000|2021-08-24 15:15:10|20937.26|20817.26|20935.72|20815.72|20938.06|20818.06|20935.12|20815.12|10
1629818120000|2021-08-24 15:15:20|20937.62|20817.62|20935.83|20815.83|20939.14|20819.14|20935.83|20815.83|10
1629818130000|2021-08-24 15:15:30|20935.27|20815.27|20928.69|20808.69|20935.27|20815.27|20928.69|20808.69|10
1629818140000|2021-08-24 15:15:40|20928.78|20808.78|20928.59|20808.59|20929.24|20809.24|20928.19|20808.19|10
1629818150000|2021-08-24 15:15:50|20923.8|20803.8|20918.82|20798.82|20924.01|20804.01|20918.62|20798.62|9
1629818160000|2021-08-24 15:16:00|20919.78|20799.78|20920.67|20800.67|20920.67|20800.67|20919.16|20799.16|10
1629818170000|2021-08-24 15:16:10|20920.47|20800.47|20918.09|20798.09|20920.47|20800.47|20917.26|20797.26|10
1629818180000|2021-08-24 15:16:20|20917.72|20797.72|20911.55|20791.55|20917.72|20797.72|20911.55|20791.55|9
1629818190000|2021-08-24 15:16:30|20910.37|20790.37|20910.01|20790.01|20910.61|20790.61|20908.83|20788.83|10
1629818200000|2021-08-24 15:16:40|20909.33|20789.33|20905.51|20785.51|20909.33|20789.33|20905.51|20785.51|10
1629818210000|2021-08-24 15:16:50|20906.08|20786.08|20902.77|20782.77|20906.16|20786.16|20902.77|20782.77|8
1629818220000|2021-08-24 15:17:00|20903.05|20783.05|20902.73|20782.73|20903.05|20783.05|20900.85|20780.85|10
1629818230000|2021-08-24 15:17:10|20902.97|20782.97|20900.26|20780.26|20903.29|20783.29|20898.62|20778.62|10
1629818240000|2021-08-24 15:17:20|20899.55|20779.55|20907.41|20787.41|20907.41|20787.41|20899.39|20779.39|10
1629818250000|2021-08-24 15:17:30|20908.03|20788.03|20915.6|20795.6|20915.6|20795.6|20908.03|20788.03|10
1629818260000|2021-08-24 15:17:40|20921.82|20801.82|20927.84|20807.84|20927.84|20807.84|20921.62|20801.62|10
1629818270000|2021-08-24 15:17:50|20927.81|20807.81|20935.53|20815.53|20935.53|20815.53|20927.81|20807.81|10
1629818280000|2021-08-24 15:18:00|20936.37|20816.37|20937.95|20817.95|20939.41|20819.41|20936.37|20816.37|10
1629818290000|2021-08-24 15:18:10|20938.35|20818.35|20938.39|20818.39|20940.28|20820.28|20938.35|20818.35|10
1629818300000|2021-08-24 15:18:20|20937.87|20817.87|20943.09|20823.09|20943.09|20823.09|20937.87|20817.87|10
1629818310000|2021-08-24 15:18:30|20940.67|20820.67|20934.83|20814.83|20940.71|20820.71|20934.83|20814.83|10
1629818320000|2021-08-24 15:18:40|20934.03|20814.03|20927.72|20807.72|20934.03|20814.03|20927.72|20807.72|9
1629818330000|2021-08-24 15:18:50|20927.71|20807.71|20920.32|20800.32|20927.71|20807.71|20920.32|20800.32|10
1629818340000|2021-08-24 15:19:00|20919.89|20799.89|20919.42|20799.42|20921.13|20801.13|20917.55|20797.55|10
1629818350000|2021-08-24 15:19:10|20919.28|20799.28|20917.81|20797.81|20919.38|20799.38|20917.81|20797.81|10
1629818360000|2021-08-24 15:19:20|20915.82|20795.82|20912.66|20792.66|20915.82|20795.82|20912.66|20792.66|9
1629818370000|2021-08-24 15:19:30|20912.21|20792.21|20906.12|20786.12|20912.21|20792.21|20906.12|20786.12|10
1629818380000|2021-08-24 15:19:40|20906.96|20786.96|20905.13|20785.13|20907.15|20787.15|20904.17|20784.17|10
1629818390000|2021-08-24 15:19:50|20902.16|20782.16|20900.57|20780.57|20902.16|20782.16|20899.48|20779.48|10
1629818400000|2021-08-24 15:20:00|20900.52|20780.52|20899.55|20779.55|20900.77|20780.77|20899.01|20779.01|10
1629818410000|2021-08-24 15:20:10|20899.53|20779.53|20899.09|20779.09|20901.02|20781.02|20899.09|20779.09|10
1629818420000|2021-08-24 15:20:20|20899.14|20779.14|20897.3|20777.3|20899.72|20779.72|20896.89|20776.89|10
1629818430000|2021-08-24 15:20:30|20896.89|20776.89|20889.8|20769.8|20896.89|20776.89|20889.8|20769.8|10
1629818440000|2021-08-24 15:20:40|20888.97|20768.97|20886.4|20766.4|20888.97|20768.97|20886.36|20766.36|10
1629818450000|2021-08-24 15:20:50|20885.16|20765.16|20882.56|20762.56|20885.16|20765.16|20882.33|20762.33|9
1629818460000|2021-08-24 15:21:00|20881.73|20761.73|20877.12|20757.12|20882.68|20762.68|20877.12|20757.12|10
1629818470000|2021-08-24 15:21:10|20876.86|20756.86|20874.18|20754.18|20877.85|20757.85|20873.95|20753.95|10
1629818480000|2021-08-24 15:21:20|20873.65|20753.65|20872.73|20752.73|20874.29|20754.29|20872.65|20752.65|10
1629818490000|2021-08-24 15:21:30|20872.57|20752.57|20864.05|20744.05|20872.57|20752.57|20862.94|20742.94|10
1629818500000|2021-08-24 15:21:40|20863.25|20743.25|20866.05|20746.05|20866.39|20746.39|20862.99|20742.99|10
1629818510000|2021-08-24 15:21:50|20864.44|20744.44|20863.53|20743.53|20864.44|20744.44|20862.28|20742.28|10
1629818520000|2021-08-24 15:22:00|20863.17|20743.17|20863.98|20743.98|20864.69|20744.69|20862.44|20742.44|10
1629818530000|2021-08-24 15:22:10|20864.55|20744.55|20870.3|20750.3|20870.3|20750.3|20864.55|20744.55|10
1629818540000|2021-08-24 15:22:20|20870.86|20750.86|20870.87|20750.87|20873.99|20753.99|20870.86|20750.86|9
1629818550000|2021-08-24 15:22:30|20873.21|20753.21|20883.23|20763.23|20883.23|20763.23|20873.21|20753.21|10
1629818560000|2021-08-24 15:22:40|20883.7|20763.7|20881.54|20761.54|20884.57|20764.57|20881.54|20761.54|10
1629818570000|2021-08-24 15:22:50|20880.9|20760.9|20883.79|20763.79|20883.79|20763.79|20879.65|20759.65|9
1629818580000|2021-08-24 15:23:00|20882.42|20762.42|20883.8|20763.8|20884.42|20764.42|20882.42|20762.42|10
1629818590000|2021-08-24 15:23:10|20881.97|20761.97|20884.42|20764.42|20884.6|20764.6|20881.9|20761.9|10
1629818600000|2021-08-24 15:23:20|20883.91|20763.91|20878.74|20758.74|20884.21|20764.21|20878.74|20758.74|10
1629818610000|2021-08-24 15:23:30|20878.89|20758.89|20875|20755|20878.89|20758.89|20875|20755|10
1629818620000|2021-08-24 15:23:40|20875.07|20755.07|20872.81|20752.81|20875.07|20755.07|20872.81|20752.81|10
1629818630000|2021-08-24 15:23:50|20871.82|20751.82|20865|20745|20872.03|20752.03|20865|20745|10
1629818640000|2021-08-24 15:24:00|20864.36|20744.36|20863.09|20743.09|20864.39|20744.39|20863.09|20743.09|10
1629818650000|2021-08-24 15:24:10|20862.84|20742.84|20861.5|20741.5|20862.84|20742.84|20861.08|20741.08|10
1629818660000|2021-08-24 15:24:20|20860.86|20740.86|20853|20733|20860.86|20740.86|20853|20733|10
1629818670000|2021-08-24 15:24:30|20852.82|20732.82|20851.85|20731.85|20852.86|20732.86|20851.85|20731.85|10
1629818680000|2021-08-24 15:24:40|20852.25|20732.25|20854.2|20734.2|20854.63|20734.63|20852.25|20732.25|10
1629818690000|2021-08-24 15:24:50|20854.99|20734.99|20860.94|20740.94|20860.94|20740.94|20854.99|20734.99|10
1629818700000|2021-08-24 15:25:00|20860.67|20740.67|20865.47|20745.47|20865.47|20745.47|20860.67|20740.67|10
1629818710000|2021-08-24 15:25:10|20866.06|20746.06|20872.24|20752.24|20872.24|20752.24|20866.06|20746.06|10
1629818720000|2021-08-24 15:25:20|20873.22|20753.22|20874.03|20754.03|20875.58|20755.58|20871.62|20751.62|10
1629818730000|2021-08-24 15:25:30|20875.63|20755.63|20877.55|20757.55|20877.55|20757.55|20875.63|20755.63|10
1629818740000|2021-08-24 15:25:40|20878.95|20758.95|20883.79|20763.79|20883.79|20763.79|20878.95|20758.95|10
1629818750000|2021-08-24 15:25:50|20884.23|20764.23|20894.53|20774.53|20894.53|20774.53|20884.23|20764.23|10
1629818760000|2021-08-24 15:26:00|20895.53|20775.53|20900.14|20780.14|20900.14|20780.14|20895.53|20775.53|10
1629818770000|2021-08-24 15:26:10|20899.89|20779.89|20902.34|20782.34|20902.34|20782.34|20898.57|20778.57|9
1629818780000|2021-08-24 15:26:20|20902.02|20782.02|20905.1|20785.1|20905.1|20785.1|20902.02|20782.02|10
1629818790000|2021-08-24 15:26:30|20906.54|20786.54|20911.23|20791.23|20911.23|20791.23|20905.63|20785.63|10
1629818800000|2021-08-24 15:26:40|20910.98|20790.98|20917.22|20797.22|20917.22|20797.22|20910.98|20790.98|9
1629818810000|2021-08-24 15:26:50|20917.75|20797.75|20919.93|20799.93|20919.93|20799.93|20916.53|20796.53|10
1629818820000|2021-08-24 15:27:00|20920.34|20800.34|20921.3|20801.3|20921.3|20801.3|20920.15|20800.15|10
1629818830000|2021-08-24 15:27:10|20922.11|20802.11|20928.77|20808.77|20928.77|20808.77|20920.59|20800.59|10
1629818840000|2021-08-24 15:27:20|20929.37|20809.37|20923.56|20803.56|20930.16|20810.16|20923.56|20803.56|10
1629818850000|2021-08-24 15:27:30|20923.91|20803.91|20917.66|20797.66|20923.91|20803.91|20917.66|20797.66|10
1629818860000|2021-08-24 15:27:40|20917.89|20797.89|20916.42|20796.42|20917.89|20797.89|20916.15|20796.15|10
1629818870000|2021-08-24 15:27:50|20916.31|20796.31|20916.49|20796.49|20916.7|20796.7|20915.42|20795.42|9
1629818880000|2021-08-24 15:28:00|20916.76|20796.76|20919.87|20799.87|20919.87|20799.87|20916.76|20796.76|10
1629818890000|2021-08-24 15:28:10|20919.74|20799.74|20917.25|20797.25|20920.76|20800.76|20917.25|20797.25|10
1629818900000|2021-08-24 15:28:20|20917.49|20797.49|20920.46|20800.46|20920.79|20800.79|20917.49|20797.49|10
1629818910000|2021-08-24 15:28:30|20921.82|20801.82|20925.01|20805.01|20925.01|20805.01|20921.22|20801.22|10
1629818920000|2021-08-24 15:28:40|20925.26|20805.26|20925.67|20805.67|20926.31|20806.31|20924.89|20804.89|10
1629818930000|2021-08-24 15:28:50|20925.72|20805.72|20935.4|20815.4|20935.4|20815.4|20925.72|20805.72|9
1629818940000|2021-08-24 15:29:00|20934.47|20814.47|20936.43|20816.43|20936.43|20816.43|20933.27|20813.27|9
1629818950000|2021-08-24 15:29:10|20936.67|20816.67|20936.88|20816.88|20938|20818|20936.67|20816.67|10
1629818960000|2021-08-24 15:29:20|20937.13|20817.13|20941.52|20821.52|20941.52|20821.52|20936.55|20816.55|10
1629818970000|2021-08-24 15:29:30|20940.7|20820.7|20950.19|20830.19|20950.19|20830.19|20940.7|20820.7|10
1629818980000|2021-08-24 15:29:40|20952|20832|20956.75|20836.75|20956.76|20836.76|20952|20832|10
1629818990000|2021-08-24 15:29:50|20957.27|20837.27|20965.67|20845.67|20965.67|20845.67|20957.27|20837.27|10
1629819000000|2021-08-24 15:30:00|20966.32|20846.32|20968.85|20848.85|20973.21|20853.21|20966.32|20846.32|10
1629819010000|2021-08-24 15:30:10|20968.7|20848.7|20962.68|20842.68|20968.7|20848.7|20962.68|20842.68|10
1629819020000|2021-08-24 15:30:20|20963.01|20843.01|20953.88|20833.88|20963.01|20843.01|20953.88|20833.88|10
1629819030000|2021-08-24 15:30:30|20952.82|20832.82|20948.09|20828.09|20952.82|20832.82|20948.09|20828.09|9
1629819040000|2021-08-24 15:30:40|20947.48|20827.48|20945.93|20825.93|20947.55|20827.55|20945.93|20825.93|10
1629819050000|2021-08-24 15:30:50|20945.45|20825.45|20939.19|20819.19|20945.56|20825.56|20939.19|20819.19|10
1629819060000|2021-08-24 15:31:00|20938.1|20818.1|20941.24|20821.24|20941.24|20821.24|20936.91|20816.91|10
1629819070000|2021-08-24 15:31:10|20941.49|20821.49|20946.06|20826.06|20946.06|20826.06|20941.4|20821.4|10
1629819080000|2021-08-24 15:31:20|20946.27|20826.27|20945.63|20825.63|20947.3|20827.3|20945.41|20825.41|9
1629819090000|2021-08-24 15:31:30|20945.15|20825.15|20938.99|20818.99|20945.38|20825.38|20938.99|20818.99|10
1629819100000|2021-08-24 15:31:40|20938.57|20818.57|20933.32|20813.32|20938.57|20818.57|20933.16|20813.16|10
1629819110000|2021-08-24 15:31:50|20933.11|20813.11|20923.66|20803.66|20933.11|20813.11|20923.66|20803.66|9
1629819120000|2021-08-24 15:32:00|20921.21|20801.21|20914.24|20794.24|20921.21|20801.21|20914.1|20794.1|10
1629819130000|2021-08-24 15:32:10|20913.1|20793.1|20914.93|20794.93|20915.6|20795.6|20912.44|20792.44|10
1629819140000|2021-08-24 15:32:20|20914.81|20794.81|20917.07|20797.07|20917.07|20797.07|20913.99|20793.99|10
1629819150000|2021-08-24 15:32:30|20917.84|20797.84|20915.63|20795.63|20917.91|20797.91|20915.15|20795.15|10
1629819160000|2021-08-24 15:32:40|20915.39|20795.39|20907.65|20787.65|20917.5|20797.5|20907.65|20787.65|10
1629819170000|2021-08-24 15:32:50|20907.28|20787.28|20904.24|20784.24|20907.28|20787.28|20903.73|20783.73|10
1629819180000|2021-08-24 15:33:00|20903.77|20783.77|20902.06|20782.06|20903.77|20783.77|20901.74|20781.74|9
1629819190000|2021-08-24 15:33:10|20902.5|20782.5|20895.95|20775.95|20904.3|20784.3|20895.95|20775.95|10
1629819200000|2021-08-24 15:33:20|20887.29|20767.29|20887.28|20767.28|20888.08|20768.08|20886.01|20766.01|10
1629819210000|2021-08-24 15:33:30|20885.7|20765.7|20880.94|20760.94|20885.7|20765.7|20880.94|20760.94|10
1629819220000|2021-08-24 15:33:40|20879.51|20759.51|20879.82|20759.82|20881.32|20761.32|20879.48|20759.48|10
1629819230000|2021-08-24 15:33:50|20879.63|20759.63|20874.55|20754.55|20880.99|20760.99|20872.88|20752.88|10
1629819240000|2021-08-24 15:34:00|20874.78|20754.78|20873|20753|20875.55|20755.55|20872.44|20752.44|10
1629819250000|2021-08-24 15:34:10|20873.08|20753.08|20871.58|20751.58|20874.01|20754.01|20870.94|20750.94|10
1629819260000|2021-08-24 15:34:20|20872.31|20752.31|20868.68|20748.68|20872.31|20752.31|20868.43|20748.43|9
1629819270000|2021-08-24 15:34:30|20867.1|20747.1|20860.26|20740.26|20867.1|20747.1|20860.26|20740.26|10
1629819280000|2021-08-24 15:34:40|20860.32|20740.32|20863.85|20743.85|20864.14|20744.14|20859.05|20739.05|10
1629819290000|2021-08-24 15:34:50|20863.78|20743.78|20862.59|20742.59|20864.7|20744.7|20862.59|20742.59|10
1629819300000|2021-08-24 15:35:00|20862.49|20742.49|20860.79|20740.79|20862.49|20742.49|20858.53|20738.53|10
1629819310000|2021-08-24 15:35:10|20860.67|20740.67|20862.91|20742.91|20863.24|20743.24|20860.67|20740.67|9
1629819320000|2021-08-24 15:35:20|20862.43|20742.43|20864.2|20744.2|20864.2|20744.2|20862.42|20742.42|10
1629819330000|2021-08-24 15:35:30|20864.83|20744.83|20865.67|20745.67|20866.13|20746.13|20864.7|20744.7|10
1629819340000|2021-08-24 15:35:40|20865.81|20745.81|20866|20746|20866.51|20746.51|20865.81|20745.81|10
1629819350000|2021-08-24 15:35:50|20865.05|20745.05|20857.83|20737.83|20865.18|20745.18|20857.83|20737.83|10
1629819360000|2021-08-24 15:36:00|20857.09|20737.09|20850.56|20730.56|20857.09|20737.09|20850.56|20730.56|10
1629819370000|2021-08-24 15:36:10|20852.2|20732.2|20842.38|20722.38|20852.2|20732.2|20842.38|20722.38|10
1629819380000|2021-08-24 15:36:20|20842.01|20722.01|20841.11|20721.11|20842.01|20722.01|20838.24|20718.24|10
1629819390000|2021-08-24 15:36:30|20842.68|20722.68|20856.95|20736.95|20856.95|20736.95|20842.68|20722.68|10
1629819400000|2021-08-24 15:36:40|20861.68|20741.68|20893.1|20773.1|20893.1|20773.1|20861.3|20741.3|10
1629819410000|2021-08-24 15:36:50|20896.71|20776.71|20918.98|20798.98|20919.18|20799.18|20896.71|20776.71|10
1629819420000|2021-08-24 15:37:00|20918.87|20798.87|20915.07|20795.07|20919.37|20799.37|20915.07|20795.07|10
1629819430000|2021-08-24 15:37:10|20915.43|20795.43|20912.24|20792.24|20915.43|20795.43|20912.24|20792.24|10
1629819440000|2021-08-24 15:37:20|20911.68|20791.68|20908.12|20788.12|20911.68|20791.68|20908.12|20788.12|10
1629819450000|2021-08-24 15:37:30|20908.22|20788.22|20909.41|20789.41|20909.41|20789.41|20906.67|20786.67|10
1629819460000|2021-08-24 15:37:40|20909.21|20789.21|20913.45|20793.45|20913.45|20793.45|20909.21|20789.21|10
1629819470000|2021-08-24 15:37:50|20913.49|20793.49|20916.54|20796.54|20916.54|20796.54|20913.47|20793.47|10
1629819480000|2021-08-24 15:38:00|20916.37|20796.37|20914.8|20794.8|20916.37|20796.37|20914.45|20794.45|10
1629819490000|2021-08-24 15:38:10|20914.84|20794.84|20921.73|20801.73|20921.73|20801.73|20914.59|20794.59|10
1629819500000|2021-08-24 15:38:20|20921.65|20801.65|20923.3|20803.3|20923.3|20803.3|20918.44|20798.44|10
1629819510000|2021-08-24 15:38:30|20923.7|20803.7|20914.01|20794.01|20923.7|20803.7|20913.92|20793.92|10
1629819520000|2021-08-24 15:38:40|20912.63|20792.63|20910.79|20790.79|20912.63|20792.63|20909.72|20789.72|10
1629819530000|2021-08-24 15:38:50|20910.54|20790.54|20902.53|20782.53|20910.54|20790.54|20902.53|20782.53|10
1629819540000|2021-08-24 15:39:00|20902.56|20782.56|20891.65|20771.65|20902.56|20782.56|20890.63|20770.63|10
1629819550000|2021-08-24 15:39:10|20891.06|20771.06|20888.49|20768.49|20891.53|20771.53|20888.49|20768.49|10
1629819560000|2021-08-24 15:39:20|20889.26|20769.26|20887.68|20767.68|20889.44|20769.44|20887.68|20767.68|10
1629819570000|2021-08-24 15:39:30|20886.75|20766.75|20886.89|20766.89|20887.77|20767.77|20886.14|20766.14|10
1629819580000|2021-08-24 15:39:40|20886.91|20766.91|20883.18|20763.18|20888.34|20768.34|20883.18|20763.18|10
1629819590000|2021-08-24 15:39:50|20882.46|20762.46|20878.44|20758.44|20883.56|20763.56|20878.44|20758.44|9
1629819600000|2021-08-24 15:40:00|20877.64|20757.64|20880.67|20760.67|20880.67|20760.67|20876.62|20756.62|10
1629819610000|2021-08-24 15:40:10|20878.72|20758.72|20877.05|20757.05|20880.8|20760.8|20877.05|20757.05|10
1629819620000|2021-08-24 15:40:20|20877.39|20757.39|20873.24|20753.24|20877.39|20757.39|20873.24|20753.24|10
1629819630000|2021-08-24 15:40:30|20871.89|20751.89|20872.63|20752.63|20872.63|20752.63|20871.43|20751.43|10
1629819640000|2021-08-24 15:40:40|20873.29|20753.29|20869.02|20749.02|20874.31|20754.31|20869.02|20749.02|10
1629819650000|2021-08-24 15:40:50|20867.77|20747.77|20869.8|20749.8|20870.06|20750.06|20865.57|20745.57|10
1629819660000|2021-08-24 15:41:00|20868.34|20748.34|20869|20749|20869.26|20749.26|20867.3|20747.3|10
1629819670000|2021-08-24 15:41:10|20869.05|20749.05|20868.64|20748.64|20869.05|20749.05|20867.15|20747.15|10
1629819680000|2021-08-24 15:41:20|20868.48|20748.48|20866.23|20746.23|20868.48|20748.48|20866.23|20746.23|10
1629819690000|2021-08-24 15:41:30|20866.21|20746.21|20862.81|20742.81|20866.21|20746.21|20862.65|20742.65|10
1629819700000|2021-08-24 15:41:40|20862.5|20742.5|20845.95|20725.95|20862.5|20742.5|20845.95|20725.95|10
1629819710000|2021-08-24 15:41:50|20847.01|20727.01|20847.07|20727.07|20849.81|20729.81|20847.01|20727.01|10
1629819720000|2021-08-24 15:42:00|20848.22|20728.22|20851.34|20731.34|20851.34|20731.34|20845.94|20725.94|9
1629819730000|2021-08-24 15:42:10|20849.64|20729.64|20848.15|20728.15|20849.67|20729.67|20848.15|20728.15|10
1629819740000|2021-08-24 15:42:20|20848.45|20728.45|20844.96|20724.96|20848.45|20728.45|20844.96|20724.96|10
1629819750000|2021-08-24 15:42:30|20845.09|20725.09|20840.25|20720.25|20845.09|20725.09|20840.25|20720.25|10
1629819760000|2021-08-24 15:42:40|20839.74|20719.74|20839.85|20719.85|20840.6|20720.6|20839|20719|8
1629819770000|2021-08-24 15:42:50|20840.39|20720.39|20847.12|20727.12|20847.12|20727.12|20840.39|20720.39|10
1629819780000|2021-08-24 15:43:00|20847.18|20727.18|20850.28|20730.28|20850.28|20730.28|20847.18|20727.18|10
1629819790000|2021-08-24 15:43:10|20850.52|20730.52|20857.8|20737.8|20857.8|20737.8|20849.89|20729.89|10
1629819800000|2021-08-24 15:43:20|20859.29|20739.29|20863.91|20743.91|20863.91|20743.91|20858.63|20738.63|10
1629819810000|2021-08-24 15:43:30|20864.16|20744.16|20872.06|20752.06|20872.06|20752.06|20864.16|20744.16|10
1629819820000|2021-08-24 15:43:40|20873.1|20753.1|20874.94|20754.94|20874.94|20754.94|20871.57|20751.57|9
1629819830000|2021-08-24 15:43:50|20875.07|20755.07|20879.59|20759.59|20879.65|20759.65|20874.15|20754.15|10
1629819840000|2021-08-24 15:44:00|20879.66|20759.66|20882.7|20762.7|20882.7|20762.7|20879.66|20759.66|10
1629819850000|2021-08-24 15:44:10|20883.28|20763.28|20892.81|20772.81|20892.81|20772.81|20883.28|20763.28|10
1629819860000|2021-08-24 15:44:20|20892.68|20772.68|20895.67|20775.67|20895.67|20775.67|20892.29|20772.29|10
1629819870000|2021-08-24 15:44:30|20897.06|20777.06|20896.68|20776.68|20897.17|20777.17|20895.7|20775.7|10
1629819880000|2021-08-24 15:44:40|20896.1|20776.1|20897.44|20777.44|20897.66|20777.66|20895.42|20775.42|10
1629819890000|2021-08-24 15:44:50|20898.34|20778.34|20901.4|20781.4|20901.4|20781.4|20898.34|20778.34|10
1629819900000|2021-08-24 15:45:00|20901.44|20781.44|20899.27|20779.27|20901.44|20781.44|20899.27|20779.27|10
1629819910000|2021-08-24 15:45:10|20899.1|20779.1|20901.2|20781.2|20901.2|20781.2|20899.1|20779.1|10
1629819920000|2021-08-24 15:45:20|20901.03|20781.03|20901.64|20781.64|20901.64|20781.64|20901|20781|10
1629819930000|2021-08-24 15:45:30|20901.79|20781.79|20904.41|20784.41|20904.41|20784.41|20901.79|20781.79|10
1629819940000|2021-08-24 15:45:40|20906.52|20786.52|20911.26|20791.26|20911.26|20791.26|20906.52|20786.52|10
1629819950000|2021-08-24 15:45:50|20911.46|20791.46|20911.53|20791.53|20911.96|20791.96|20910.81|20790.81|10
1629819960000|2021-08-24 15:46:00|20911.37|20791.37|20911.49|20791.49|20911.51|20791.51|20910.01|20790.01|9
1629819970000|2021-08-24 15:46:10|20910.81|20790.81|20899.56|20779.56|20910.81|20790.81|20899.56|20779.56|10
1629819980000|2021-08-24 15:46:20|20898.44|20778.44|20890.26|20770.26|20898.44|20778.44|20890.26|20770.26|10
1629819990000|2021-08-24 15:46:30|20888.27|20768.27|20884.66|20764.66|20888.29|20768.29|20884.05|20764.05|10
1629820000000|2021-08-24 15:46:40|20884.83|20764.83|20876.31|20756.31|20884.83|20764.83|20876.31|20756.31|10
1629820010000|2021-08-24 15:46:50|20875.46|20755.46|20870.21|20750.21|20875.46|20755.46|20869.99|20749.99|10
1629820020000|2021-08-24 15:47:00|20870.26|20750.26|20869.42|20749.42|20871.27|20751.27|20866.82|20746.82|10
1629820030000|2021-08-24 15:47:10|20868.29|20748.29|20863.45|20743.45|20869.15|20749.15|20863.45|20743.45|10
1629820040000|2021-08-24 15:47:20|20863.2|20743.2|20861.1|20741.1|20863.2|20743.2|20860.35|20740.35|10
1629820050000|2021-08-24 15:47:30|20860.68|20740.68|20856.89|20736.89|20860.93|20740.93|20856.73|20736.73|10
1629820060000|2021-08-24 15:47:40|20856.69|20736.69|20854.1|20734.1|20856.69|20736.69|20852.51|20732.51|10
1629820070000|2021-08-24 15:47:50|20854.34|20734.34|20857.31|20737.31|20857.31|20737.31|20854.34|20734.34|9
1629820080000|2021-08-24 15:48:00|20857.83|20737.83|20861.84|20741.84|20862.2|20742.2|20856.52|20736.52|10
1629820090000|2021-08-24 15:48:10|20862.36|20742.36|20868.96|20748.96|20868.96|20748.96|20862.36|20742.36|10
1629820100000|2021-08-24 15:48:20|20869.99|20749.99|20870.79|20750.79|20870.79|20750.79|20869.49|20749.49|10
1629820110000|2021-08-24 15:48:30|20870.76|20750.76|20872.89|20752.89|20872.89|20752.89|20869.26|20749.26|10
1629820120000|2021-08-24 15:48:40|20873.07|20753.07|20874.53|20754.53|20875.08|20755.08|20873.02|20753.02|9
1629820130000|2021-08-24 15:48:50|20874.11|20754.11|20874.88|20754.88|20875.65|20755.65|20874.11|20754.11|10
1629820140000|2021-08-24 15:49:00|20875.47|20755.47|20877.42|20757.42|20877.45|20757.45|20875.09|20755.09|10
1629820150000|2021-08-24 15:49:10|20877.33|20757.33|20881.78|20761.78|20881.78|20761.78|20877.33|20757.33|10
1629820160000|2021-08-24 15:49:20|20882.27|20762.27|20880.74|20760.74|20883.18|20763.18|20880.74|20760.74|10
1629820170000|2021-08-24 15:49:30|20879.86|20759.86|20874.31|20754.31|20879.86|20759.86|20874.14|20754.14|10
1629820180000|2021-08-24 15:49:40|20874.28|20754.28|20873.05|20753.05|20875.99|20755.99|20873.05|20753.05|10
1629820190000|2021-08-24 15:49:50|20871.91|20751.91|20862.82|20742.82|20872.33|20752.33|20862.82|20742.82|10
1629820200000|2021-08-24 15:50:00|20862.79|20742.79|20856.14|20736.14|20862.79|20742.79|20856.14|20736.14|10
1629820210000|2021-08-24 15:50:10|20855.76|20735.76|20843.95|20723.95|20855.76|20735.76|20843.95|20723.95|10
1629820220000|2021-08-24 15:50:20|20840.23|20720.23|20831.95|20711.95|20840.23|20720.23|20831.95|20711.95|10
1629820230000|2021-08-24 15:50:30|20831.26|20711.26|20828.24|20708.24|20831.26|20711.26|20827.98|20707.98|10
1629820240000|2021-08-24 15:50:40|20828.04|20708.04|20827.75|20707.75|20829.73|20709.73|20827.15|20707.15|10
1629820250000|2021-08-24 15:50:50|20821.63|20701.63|20815.52|20695.52|20821.63|20701.63|20815.52|20695.52|10
1629820260000|2021-08-24 15:51:00|20813.9|20693.9|20811.01|20691.01|20815.17|20695.17|20811.01|20691.01|10
1629820270000|2021-08-24 15:51:10|20810.25|20690.25|20809.83|20689.83|20811.64|20691.64|20809.1|20689.1|10
1629820280000|2021-08-24 15:51:20|20808.29|20688.29|20804.71|20684.71|20809.66|20689.66|20804.24|20684.24|10
1629820290000|2021-08-24 15:51:30|20804.63|20684.63|20805.13|20685.13|20805.38|20685.38|20802.14|20682.14|10
1629820300000|2021-08-24 15:51:40|20804.33|20684.33|20804.56|20684.56|20805.81|20685.81|20804.33|20684.33|10
1629820310000|2021-08-24 15:51:50|20804.3|20684.3|20800.81|20680.81|20804.36|20684.36|20800.81|20680.81|10
1629820320000|2021-08-24 15:52:00|20800.5|20680.5|20790.14|20670.14|20800.5|20680.5|20789.98|20669.98|10
1629820330000|2021-08-24 15:52:10|20790.25|20670.25|20788.41|20668.41|20790.25|20670.25|20785.95|20665.95|10
1629820340000|2021-08-24 15:52:20|20789.62|20669.62|20794.08|20674.08|20794.9|20674.9|20789.62|20669.62|9
1629820350000|2021-08-24 15:52:30|20796.31|20676.31|20811.09|20691.09|20811.62|20691.62|20796.31|20676.31|10
1629820360000|2021-08-24 15:52:40|20812.97|20692.97|20818.94|20698.94|20819.41|20699.41|20812.74|20692.74|10
1629820370000|2021-08-24 15:52:50|20819.59|20699.59|20812.59|20692.59|20819.67|20699.67|20812.59|20692.59|10
1629820380000|2021-08-24 15:53:00|20812.98|20692.98|20807.2|20687.2|20813.34|20693.34|20807.2|20687.2|10
1629820390000|2021-08-24 15:53:10|20807.02|20687.02|20805.99|20685.99|20807.22|20687.22|20805.72|20685.72|10
1629820400000|2021-08-24 15:53:20|20805.58|20685.58|20804.79|20684.79|20805.67|20685.67|20804.5|20684.5|10
1629820410000|2021-08-24 15:53:30|20804.58|20684.58|20802.1|20682.1|20804.6|20684.6|20802.1|20682.1|10
1629820420000|2021-08-24 15:53:40|20800.72|20680.72|20799.64|20679.64|20800.72|20680.72|20798.4|20678.4|10
1629820430000|2021-08-24 15:53:50|20800.39|20680.39|20795.88|20675.88|20800.57|20680.57|20795.88|20675.88|10
1629820440000|2021-08-24 15:54:00|20795.09|20675.09|20791.7|20671.7|20795.09|20675.09|20790.87|20670.87|10
1629820450000|2021-08-24 15:54:10|20791.42|20671.42|20794.67|20674.67|20794.91|20674.91|20789.75|20669.75|10
1629820460000|2021-08-24 15:54:20|20794.59|20674.59|20784.72|20664.72|20794.81|20674.81|20784.38|20664.38|10
1629820470000|2021-08-24 15:54:30|20784.93|20664.93|20767.32|20647.32|20784.93|20664.93|20767.32|20647.32|10
1629820480000|2021-08-24 15:54:40|20762.6|20642.6|20757.38|20637.38|20762.6|20642.6|20756.84|20636.84|10
1629820490000|2021-08-24 15:54:50|20757.07|20637.07|20753.14|20633.14|20757.26|20637.26|20753.14|20633.14|10
1629820500000|2021-08-24 15:55:00|20753.77|20633.77|20753.83|20633.83|20754.79|20634.79|20752.85|20632.85|10
1629820510000|2021-08-24 15:55:10|20753.75|20633.75|20753.66|20633.66|20754.69|20634.69|20752.19|20632.19|10
1629820520000|2021-08-24 15:55:20|20754.16|20634.16|20754.29|20634.29|20756.16|20636.16|20751.36|20631.36|10
1629820530000|2021-08-24 15:55:30|20753.38|20633.38|20735.34|20615.34|20753.38|20633.38|20735.34|20615.34|9
1629820540000|2021-08-24 15:55:40|20733.08|20613.08|20720.99|20600.99|20733.08|20613.08|20720.99|20600.99|10
1629820550000|2021-08-24 15:55:50|20721.1|20601.1|20726.21|20606.21|20727.16|20607.16|20719.57|20599.57|10
1629820560000|2021-08-24 15:56:00|20726.39|20606.39|20719.03|20599.03|20727.6|20607.6|20718.86|20598.86|9
1629820570000|2021-08-24 15:56:10|20721.34|20601.34|20712.07|20592.07|20721.34|20601.34|20712.07|20592.07|10
1629820580000|2021-08-24 15:56:20|20711.25|20591.25|20703.33|20583.33|20712.27|20592.27|20703.33|20583.33|10
1629820590000|2021-08-24 15:56:30|20704.08|20584.08|20709.96|20589.96|20709.96|20589.96|20703.67|20583.67|10
1629820600000|2021-08-24 15:56:40|20710.1|20590.1|20717.26|20597.26|20718.48|20598.48|20710.1|20590.1|10
1629820610000|2021-08-24 15:56:50|20718.38|20598.38|20714.28|20594.28|20718.74|20598.74|20714.28|20594.28|10
1629820620000|2021-08-24 15:57:00|20718.82|20598.82|20720.76|20600.76|20721.71|20601.71|20718.13|20598.13|10
1629820630000|2021-08-24 15:57:10|20721.97|20601.97|20721.3|20601.3|20724.07|20604.07|20720.37|20600.37|10
1629820640000|2021-08-24 15:57:20|20721.13|20601.13|20717.68|20597.68|20721.45|20601.45|20717.68|20597.68|10
1629820650000|2021-08-24 15:57:30|20717.5|20597.5|20712.5|20592.5|20717.5|20597.5|20712.5|20592.5|10
1629820660000|2021-08-24 15:57:40|20711.64|20591.64|20707.69|20587.69|20711.64|20591.64|20707.69|20587.69|10
1629820670000|2021-08-24 15:57:50|20707.81|20587.81|20716.36|20596.36|20716.36|20596.36|20707.81|20587.81|10
1629820680000|2021-08-24 15:58:00|20715.44|20595.44|20712.14|20592.14|20716.02|20596.02|20712.14|20592.14|10
1629820690000|2021-08-24 15:58:10|20711.64|20591.64|20699.46|20579.46|20711.64|20591.64|20699.46|20579.46|9
1629820700000|2021-08-24 15:58:20|20700.77|20580.77|20704.12|20584.12|20704.98|20584.98|20700.77|20580.77|10
1629820710000|2021-08-24 15:58:30|20703.73|20583.73|20701.59|20581.59|20704.02|20584.02|20700.79|20580.79|9
1629820720000|2021-08-24 15:58:40|20700.93|20580.93|20694.09|20574.09|20700.93|20580.93|20694.09|20574.09|10
1629820730000|2021-08-24 15:58:50|20694.96|20574.96|20696.68|20576.68|20696.73|20576.73|20694.96|20574.96|10
1629820740000|2021-08-24 15:59:00|20695.43|20575.43|20705.01|20585.01|20705.01|20585.01|20695.43|20575.43|10
1629820750000|2021-08-24 15:59:10|20703.11|20583.11|20718.34|20598.34|20718.34|20598.34|20703.11|20583.11|10
1629820760000|2021-08-24 15:59:20|20716.54|20596.54|20720.47|20600.47|20720.86|20600.86|20716.54|20596.54|10
1629820770000|2021-08-24 15:59:30|20721.69|20601.69|20722.88|20602.88|20728.24|20608.24|20721.69|20601.69|10
1629820780000|2021-08-24 15:59:40|20724.08|20604.08|20727.5|20607.5|20729.42|20609.42|20724.08|20604.08|10
1629820790000|2021-08-24 15:59:50|20728.29|20608.29|20737.87|20617.87|20737.87|20617.87|20727.84|20607.84|10
1629820800000|2021-08-24 16:00:00|20738.9|20618.9|20741.41|20621.41|20742.31|20622.31|20737.97|20617.97|10
1629820810000|2021-08-24 16:00:10|20740.64|20620.64|20720.28|20600.28|20740.64|20620.64|20720.28|20600.28|10
1629820820000|2021-08-24 16:00:20|20718.44|20598.44|20712.36|20592.36|20718.44|20598.44|20712.19|20592.19|10
1629820830000|2021-08-24 16:00:30|20711.6|20591.6|20706.1|20586.1|20712.26|20592.26|20706.1|20586.1|10
1629820840000|2021-08-24 16:00:40|20705.93|20585.93|20694.63|20574.63|20705.93|20585.93|20692.48|20572.48|9
1629820850000|2021-08-24 16:00:50|20692.44|20572.44|20687.13|20567.13|20694.59|20574.59|20687.13|20567.13|10
1629820860000|2021-08-24 16:01:00|20688.39|20568.39|20686.07|20566.07|20690.31|20570.31|20686.07|20566.07|10
1629820870000|2021-08-24 16:01:10|20685.02|20565.02|20671.78|20551.78|20685.02|20565.02|20671.78|20551.78|10
1629820880000|2021-08-24 16:01:20|20668.95|20548.95|20645.08|20525.08|20668.95|20548.95|20645.08|20525.08|10
1629820890000|2021-08-24 16:01:30|20644.76|20524.76|20650.18|20530.18|20653.26|20533.26|20644.76|20524.76|10
1629820900000|2021-08-24 16:01:40|20648.98|20528.98|20665.11|20545.11|20666.09|20546.09|20645.63|20525.63|10
1629820910000|2021-08-24 16:01:50|20668.25|20548.25|20690.5|20570.5|20690.9|20570.9|20668.25|20548.25|10
1629820920000|2021-08-24 16:02:00|20693.29|20573.29|20719.1|20599.1|20719.1|20599.1|20693.29|20573.29|10
1629820930000|2021-08-24 16:02:10|20718.92|20598.92|20730.65|20610.65|20737.63|20617.63|20718.92|20598.92|10
1629820940000|2021-08-24 16:02:20|20732.11|20612.11|20733.44|20613.44|20735.07|20615.07|20730.81|20610.81|10
1629820950000|2021-08-24 16:02:30|20732.73|20612.73|20740.65|20620.65|20741.11|20621.11|20732.73|20612.73|10
1629820960000|2021-08-24 16:02:40|20741.72|20621.72|20738.34|20618.34|20743.87|20623.87|20738.34|20618.34|10
1629820970000|2021-08-24 16:02:50|20737.23|20617.23|20741.35|20621.35|20741.35|20621.35|20737.03|20617.03|10
1629820980000|2021-08-24 16:03:00|20742.19|20622.19|20742.41|20622.41|20742.41|20622.41|20739.79|20619.79|10
1629820990000|2021-08-24 16:03:10|20741.11|20621.11|20736.86|20616.86|20741.11|20621.11|20736.86|20616.86|10
1629821000000|2021-08-24 16:03:20|20737.55|20617.55|20730.84|20610.84|20737.55|20617.55|20730.84|20610.84|10
1629821010000|2021-08-24 16:03:30|20729.93|20609.93|20718.25|20598.25|20730.25|20610.25|20718.2|20598.2|10
1629821020000|2021-08-24 16:03:40|20717.17|20597.17|20704.18|20584.18|20717.17|20597.17|20701.95|20581.95|10
1629821030000|2021-08-24 16:03:50|20703.96|20583.96|20711.4|20591.4|20711.4|20591.4|20703.96|20583.96|10
1629821040000|2021-08-24 16:04:00|20711.07|20591.07|20711.28|20591.28|20711.97|20591.97|20708.3|20588.3|10
1629821050000|2021-08-24 16:04:10|20712.98|20592.98|20719.5|20599.5|20720.02|20600.02|20712.59|20592.59|10
1629821060000|2021-08-24 16:04:20|20722.92|20602.92|20726.18|20606.18|20726.63|20606.63|20722.29|20602.29|10
1629821070000|2021-08-24 16:04:30|20727.57|20607.57|20736.66|20616.66|20736.66|20616.66|20727.57|20607.57|10
1629821080000|2021-08-24 16:04:40|20736.21|20616.21|20737.08|20617.08|20737.69|20617.69|20735.52|20615.52|10
1629821090000|2021-08-24 16:04:50|20737.32|20617.32|20736.66|20616.66|20740.48|20620.48|20736.66|20616.66|10
1629821100000|2021-08-24 16:05:00|20736.88|20616.88|20742.69|20622.69|20742.69|20622.69|20736.88|20616.88|10
1629821110000|2021-08-24 16:05:10|20743.35|20623.35|20747.18|20627.18|20747.18|20627.18|20743.35|20623.35|10
1629821120000|2021-08-24 16:05:20|20747.15|20627.15|20746.23|20626.23|20751.19|20631.19|20746.23|20626.23|10
1629821130000|2021-08-24 16:05:30|20746.83|20626.83|20746.04|20626.04|20746.97|20626.97|20744.34|20624.34|10
1629821140000|2021-08-24 16:05:40|20746.66|20626.66|20748.63|20628.63|20748.63|20628.63|20746.66|20626.66|10
1629821150000|2021-08-24 16:05:50|20749.22|20629.22|20754.26|20634.26|20754.65|20634.65|20749.22|20629.22|10
1629821160000|2021-08-24 16:06:00|20754.14|20634.14|20754.25|20634.25|20754.63|20634.63|20752.08|20632.08|10
1629821170000|2021-08-24 16:06:10|20753.92|20633.92|20748.42|20628.42|20753.92|20633.92|20748.42|20628.42|10
1629821180000|2021-08-24 16:06:20|20748.3|20628.3|20740.98|20620.98|20748.59|20628.59|20740.98|20620.98|10
1629821190000|2021-08-24 16:06:30|20740.59|20620.59|20731.65|20611.65|20740.59|20620.59|20730.74|20610.74|9
1629821200000|2021-08-24 16:06:40|20729.96|20609.96|20728.72|20608.72|20731.31|20611.31|20728.57|20608.57|10
1629821210000|2021-08-24 16:06:50|20728.12|20608.12|20716.11|20596.11|20728.12|20608.12|20716.11|20596.11|10
1629821220000|2021-08-24 16:07:00|20716.67|20596.67|20710.27|20590.27|20717.56|20597.56|20709.64|20589.64|10
1629821230000|2021-08-24 16:07:10|20709.43|20589.43|20702.28|20582.28|20709.43|20589.43|20702.28|20582.28|10
1629821240000|2021-08-24 16:07:20|20701.11|20581.11|20689.39|20569.39|20701.24|20581.24|20689.39|20569.39|10
1629821250000|2021-08-24 16:07:30|20687.55|20567.55|20676.82|20556.82|20690.7|20570.7|20676.82|20556.82|10
1629821260000|2021-08-24 16:07:40|20675.11|20555.11|20650.36|20530.36|20675.11|20555.11|20650.36|20530.36|10
1629821270000|2021-08-24 16:07:50|20647.62|20527.62|20647.88|20527.88|20648.41|20528.41|20644.75|20524.75|10
1629821280000|2021-08-24 16:08:00|20648.59|20528.59|20651.66|20531.66|20651.66|20531.66|20646.21|20526.21|10
1629821290000|2021-08-24 16:08:10|20649.76|20529.76|20648.23|20528.23|20650.17|20530.17|20648.23|20528.23|10
1629821300000|2021-08-24 16:08:20|20643.31|20523.31|20633.41|20513.41|20644.15|20524.15|20633.41|20513.41|10
1629821310000|2021-08-24 16:08:30|20633.23|20513.23|20634.75|20514.75|20636.04|20516.04|20633.23|20513.23|10
1629821320000|2021-08-24 16:08:40|20635.07|20515.07|20642.92|20522.92|20642.92|20522.92|20634.05|20514.05|10
1629821330000|2021-08-24 16:08:50|20642.69|20522.69|20646.54|20526.54|20646.54|20526.54|20642.69|20522.69|10
1629821340000|2021-08-24 16:09:00|20647.35|20527.35|20652.39|20532.39|20652.39|20532.39|20647.35|20527.35|10
1629821350000|2021-08-24 16:09:10|20650.91|20530.91|20650.8|20530.8|20652.32|20532.32|20649.99|20529.99|10
1629821360000|2021-08-24 16:09:20|20650.29|20530.29|20652.89|20532.89|20653.45|20533.45|20650.29|20530.29|10
1629821370000|2021-08-24 16:09:30|20652.94|20532.94|20660.98|20540.98|20660.98|20540.98|20652.94|20532.94|10
1629821380000|2021-08-24 16:09:40|20662.22|20542.22|20659.65|20539.65|20662.56|20542.56|20659.65|20539.65|9
1629821390000|2021-08-24 16:09:50|20659.9|20539.9|20658.72|20538.72|20660.16|20540.16|20658.72|20538.72|10
1629821400000|2021-08-24 16:10:00|20657.28|20537.28|20645.9|20525.9|20657.28|20537.28|20645.9|20525.9|10
1629821410000|2021-08-24 16:10:10|20645.12|20525.12|20640.14|20520.14|20645.12|20525.12|20639.52|20519.52|10
1629821420000|2021-08-24 16:10:20|20640.66|20520.66|20644.17|20524.17|20644.17|20524.17|20640.39|20520.39|10
1629821430000|2021-08-24 16:10:30|20643.38|20523.38|20635.95|20515.95|20643.38|20523.38|20635.95|20515.95|10
1629821440000|2021-08-24 16:10:40|20635.19|20515.19|20620|20500|20635.19|20515.19|20620|20500|10
1629821450000|2021-08-24 16:10:50|20618.95|20498.95|20614.56|20494.56|20618.95|20498.95|20614|20494|10
1629821460000|2021-08-24 16:11:00|20614.25|20494.25|20602.13|20482.13|20614.25|20494.25|20602.13|20482.13|10
1629821470000|2021-08-24 16:11:10|20603.08|20483.08|20605.62|20485.62|20605.83|20485.83|20603.08|20483.08|10
1629821480000|2021-08-24 16:11:20|20605.07|20485.07|20595.54|20475.54|20605.07|20485.07|20595.54|20475.54|10
1629821490000|2021-08-24 16:11:30|20595.52|20475.52|20581.01|20461.01|20595.52|20475.52|20580.84|20460.84|10
1629821500000|2021-08-24 16:11:40|20580.19|20460.19|20557.67|20437.67|20580.19|20460.19|20557.67|20437.67|10
1629821510000|2021-08-24 16:11:50|20552.38|20432.38|20542.13|20422.13|20552.54|20432.54|20539.82|20419.82|10
1629821520000|2021-08-24 16:12:00|20538.75|20418.75|20544.62|20424.62|20546.11|20426.11|20538.65|20418.65|10
1629821530000|2021-08-24 16:12:10|20545.27|20425.27|20558.44|20438.44|20558.44|20438.44|20545.27|20425.27|10
1629821540000|2021-08-24 16:12:20|20560.69|20440.69|20576.84|20456.84|20576.84|20456.84|20560.69|20440.69|10
1629821550000|2021-08-24 16:12:30|20576.71|20456.71|20579.59|20459.59|20582.05|20462.05|20575.62|20455.62|10
1629821560000|2021-08-24 16:12:40|20580.82|20460.82|20592.99|20472.99|20592.99|20472.99|20580.82|20460.82|10
1629821570000|2021-08-24 16:12:50|20594.75|20474.75|20607.18|20487.18|20607.18|20487.18|20594.75|20474.75|10
1629821580000|2021-08-24 16:13:00|20607.69|20487.69|20603.64|20483.64|20609.77|20489.77|20603.64|20483.64|10
1629821590000|2021-08-24 16:13:10|20603.3|20483.3|20593.89|20473.89|20603.3|20483.3|20593.89|20473.89|10
1629821600000|2021-08-24 16:13:20|20593.81|20473.81|20599.64|20479.64|20599.64|20479.64|20593.81|20473.81|10
1629821610000|2021-08-24 16:13:30|20600.52|20480.52|20598.66|20478.66|20600.65|20480.65|20595.16|20475.16|9
1629821620000|2021-08-24 16:13:40|20599.85|20479.85|20595.19|20475.19|20601.7|20481.7|20595.19|20475.19|10
1629821630000|2021-08-24 16:13:50|20593.95|20473.95|20591.79|20471.79|20594.67|20474.67|20591.79|20471.79|10
1629821640000|2021-08-24 16:14:00|20588.86|20468.86|20587.36|20467.36|20588.86|20468.86|20585.95|20465.95|10
1629821650000|2021-08-24 16:14:10|20587.03|20467.03|20573.87|20453.87|20587.31|20467.31|20573.12|20453.12|10
1629821660000|2021-08-24 16:14:20|20574.57|20454.57|20556.35|20436.35|20574.57|20454.57|20556.35|20436.35|10
1629821670000|2021-08-24 16:14:30|20554.32|20434.32|20548.73|20428.73|20554.65|20434.65|20548.73|20428.73|10
1629821680000|2021-08-24 16:14:40|20548.05|20428.05|20543.67|20423.67|20548.88|20428.88|20543.67|20423.67|10
1629821690000|2021-08-24 16:14:50|20543.37|20423.37|20524.21|20404.21|20543.37|20423.37|20524.21|20404.21|10
1629821700000|2021-08-24 16:15:00|20522.81|20402.81|20520.22|20400.22|20522.81|20402.81|20512.84|20392.84|10
1629821710000|2021-08-24 16:15:10|20521.83|20401.83|20527.25|20407.25|20529.28|20409.28|20521.83|20401.83|10
1629821720000|2021-08-24 16:15:20|20525.04|20405.04|20512.39|20392.39|20525.04|20405.04|20512.39|20392.39|10
1629821730000|2021-08-24 16:15:30|20508.58|20388.58|20468.99|20348.99|20508.58|20388.58|20468.99|20348.99|10
1629821740000|2021-08-24 16:15:40|20465.85|20345.85|20458.44|20338.44|20465.85|20345.85|20453.03|20333.03|10
1629821750000|2021-08-24 16:15:50|20457.88|20337.88|20460.59|20340.59|20464.4|20344.4|20455.81|20335.81|10
1629821760000|2021-08-24 16:16:00|20460.33|20340.33|20448.7|20328.7|20461.75|20341.75|20448.2|20328.2|10
1629821770000|2021-08-24 16:16:10|20443|20323|20413.12|20293.12|20443|20323|20413.12|20293.12|10
1629821780000|2021-08-24 16:16:20|20412.46|20292.46|20403.38|20283.38|20412.46|20292.46|20403.38|20283.38|10
1629821790000|2021-08-24 16:16:30|20400.95|20280.95|20385.43|20265.43|20401.04|20281.04|20385.43|20265.43|10
1629821800000|2021-08-24 16:16:40|20380.2|20260.2|20357.12|20237.12|20380.2|20260.2|20357.12|20237.12|10
1629821810000|2021-08-24 16:16:50|20351.24|20231.24|20342.62|20222.62|20354.18|20234.18|20342.62|20222.62|10
1629821820000|2021-08-24 16:17:00|20344.44|20224.44|20313.69|20193.69|20344.53|20224.53|20313.69|20193.69|10
1629821830000|2021-08-24 16:17:10|20310.93|20190.93|20269.84|20149.84|20310.93|20190.93|20269.84|20149.84|10
1629821840000|2021-08-24 16:17:20|20264.83|20144.83|20251.45|20131.45|20265.85|20145.85|20251.45|20131.45|10
1629821850000|2021-08-24 16:17:30|20251.23|20131.23|20272.21|20152.21|20273.41|20153.41|20251.23|20131.23|10
1629821860000|2021-08-24 16:17:40|20273.8|20153.8|20323.57|20203.57|20323.57|20203.57|20273.8|20153.8|10
1629821870000|2021-08-24 16:17:50|20328.15|20208.15|20352.74|20232.74|20352.74|20232.74|20328.15|20208.15|10
1629821880000|2021-08-24 16:18:00|20355.65|20235.65|20338.56|20218.56|20359.99|20239.99|20338.56|20218.56|10
1629821890000|2021-08-24 16:18:10|20335.87|20215.87|20350.97|20230.97|20350.97|20230.97|20335.12|20215.12|10
1629821900000|2021-08-24 16:18:20|20352.63|20232.63|20345.89|20225.89|20353.93|20233.93|20345.89|20225.89|10
1629821910000|2021-08-24 16:18:30|20345.71|20225.71|20342.78|20222.78|20346.43|20226.43|20342.73|20222.73|10
1629821920000|2021-08-24 16:18:40|20343.41|20223.41|20340.47|20220.47|20348.26|20228.26|20340.47|20220.47|10
1629821930000|2021-08-24 16:18:50|20338.59|20218.59|20342.86|20222.86|20343.48|20223.48|20338.59|20218.59|10
1629821940000|2021-08-24 16:19:00|20341.95|20221.95|20326.38|20206.38|20342.55|20222.55|20324.66|20204.66|10
1629821950000|2021-08-24 16:19:10|20325.26|20205.26|20324.53|20204.53|20330.22|20210.22|20324.53|20204.53|10
1629821960000|2021-08-24 16:19:20|20324.59|20204.59|20331.72|20211.72|20331.72|20211.72|20324.59|20204.59|10
1629821970000|2021-08-24 16:19:30|20333.36|20213.36|20322.89|20202.89|20333.36|20213.36|20322.89|20202.89|10
1629821980000|2021-08-24 16:19:40|20322.7|20202.7|20336.74|20216.74|20336.74|20216.74|20322.7|20202.7|10
1629821990000|2021-08-24 16:19:50|20338.86|20218.86|20342.19|20222.19|20342.36|20222.36|20336.21|20216.21|10
1629822000000|2021-08-24 16:20:00|20342.55|20222.55|20336.81|20216.81|20345.83|20225.83|20336.81|20216.81|10
1629822010000|2021-08-24 16:20:10|20335.29|20215.29|20344.79|20224.79|20344.79|20224.79|20334.14|20214.14|10
1629822020000|2021-08-24 16:20:20|20348.38|20228.38|20352.59|20232.59|20354.16|20234.16|20347.15|20227.15|10
1629822030000|2021-08-24 16:20:30|20353.23|20233.23|20345.97|20225.97|20353.34|20233.34|20345.97|20225.97|10
1629822040000|2021-08-24 16:20:40|20346.31|20226.31|20340.31|20220.31|20346.31|20226.31|20340.31|20220.31|9
1629822050000|2021-08-24 16:20:50|20339.94|20219.94|20333.87|20213.87|20341.32|20221.32|20333.53|20213.53|10
1629822060000|2021-08-24 16:21:00|20333.32|20213.32|20319.78|20199.78|20333.82|20213.82|20318.81|20198.81|10
1629822070000|2021-08-24 16:21:10|20320.25|20200.25|20301.23|20181.23|20320.43|20200.43|20301.23|20181.23|10
1629822080000|2021-08-24 16:21:20|20302.04|20182.04|20302.67|20182.67|20303.69|20183.69|20300.92|20180.92|9
1629822090000|2021-08-24 16:21:30|20304.11|20184.11|20311.17|20191.17|20311.17|20191.17|20304.11|20184.11|10
1629822100000|2021-08-24 16:21:40|20312.75|20192.75|20315.6|20195.6|20315.6|20195.6|20308.07|20188.07|10
1629822110000|2021-08-24 16:21:50|20319.41|20199.41|20324.79|20204.79|20324.86|20204.86|20319.41|20199.41|10
1629822120000|2021-08-24 16:22:00|20326.56|20206.56|20342.54|20222.54|20342.54|20222.54|20325.83|20205.83|10
1629822130000|2021-08-24 16:22:10|20343.82|20223.82|20363.43|20243.43|20363.48|20243.48|20343.82|20223.82|10
1629822140000|2021-08-24 16:22:20|20362.44|20242.44|20375.04|20255.04|20375.04|20255.04|20362.44|20242.44|10
1629822150000|2021-08-24 16:22:30|20376.99|20256.99|20389.3|20269.3|20389.3|20269.3|20376.99|20256.99|10
1629822160000|2021-08-24 16:22:40|20390.81|20270.81|20406.91|20286.91|20406.91|20286.91|20390.81|20270.81|10
1629822170000|2021-08-24 16:22:50|20408.28|20288.28|20395.81|20275.81|20408.57|20288.57|20395.81|20275.81|10
1629822180000|2021-08-24 16:23:00|20391.62|20271.62|20394.69|20274.69|20394.69|20274.69|20390.44|20270.44|10
1629822190000|2021-08-24 16:23:10|20392.45|20272.45|20408.14|20288.14|20408.14|20288.14|20392.45|20272.45|10
1629822200000|2021-08-24 16:23:20|20408.89|20288.89|20414.97|20294.97|20414.97|20294.97|20408.89|20288.89|10
1629822210000|2021-08-24 16:23:30|20413.45|20293.45|20421.36|20301.36|20421.36|20301.36|20413.45|20293.45|10
1629822220000|2021-08-24 16:23:40|20425.31|20305.31|20428.28|20308.28|20428.65|20308.65|20422.79|20302.79|10
1629822230000|2021-08-24 16:23:50|20427.94|20307.94|20434.7|20314.7|20436.65|20316.65|20426.81|20306.81|10
1629822240000|2021-08-24 16:24:00|20434.42|20314.42|20439.1|20319.1|20439.1|20319.1|20434.42|20314.42|10
1629822250000|2021-08-24 16:24:10|20437.91|20317.91|20441.8|20321.8|20441.8|20321.8|20437.91|20317.91|10
1629822260000|2021-08-24 16:24:20|20442.71|20322.71|20447.29|20327.29|20447.43|20327.43|20442.71|20322.71|10
1629822270000|2021-08-24 16:24:30|20447.73|20327.73|20450.36|20330.36|20450.36|20330.36|20446.1|20326.1|10
1629822280000|2021-08-24 16:24:40|20453.28|20333.28|20464.41|20344.41|20464.41|20344.41|20453.28|20333.28|10
1629822290000|2021-08-24 16:24:50|20465.54|20345.54|20464.78|20344.78|20467.35|20347.35|20464.78|20344.78|10
1629822300000|2021-08-24 16:25:00|20465.76|20345.76|20452.36|20332.36|20465.76|20345.76|20452.36|20332.36|10
1629822310000|2021-08-24 16:25:10|20451.91|20331.91|20444.5|20324.5|20451.91|20331.91|20440.48|20320.48|10
1629822320000|2021-08-24 16:25:20|20443.97|20323.97|20448.54|20328.54|20448.54|20328.54|20441.55|20321.55|10
1629822330000|2021-08-24 16:25:30|20448.51|20328.51|20463.69|20343.69|20463.69|20343.69|20448.51|20328.51|10
1629822340000|2021-08-24 16:25:40|20463.93|20343.93|20460.35|20340.35|20463.93|20343.93|20456.7|20336.7|10
1629822350000|2021-08-24 16:25:50|20460.65|20340.65|20468.81|20348.81|20469.92|20349.92|20460.62|20340.62|10
1629822360000|2021-08-24 16:26:00|20472.84|20352.84|20488.68|20368.68|20488.68|20368.68|20472.84|20352.84|10
1629822370000|2021-08-24 16:26:10|20490.89|20370.89|20495.59|20375.59|20495.59|20375.59|20490.89|20370.89|10
1629822380000|2021-08-24 16:26:20|20496.63|20376.63|20501.32|20381.32|20501.32|20381.32|20496.41|20376.41|10
1629822390000|2021-08-24 16:26:30|20500.37|20380.37|20505.2|20385.2|20505.47|20385.47|20500.37|20380.37|10
1629822400000|2021-08-24 16:26:40|20504.23|20384.23|20507.1|20387.1|20507.1|20387.1|20502.49|20382.49|10
1629822410000|2021-08-24 16:26:50|20508.74|20388.74|20517.52|20397.52|20517.52|20397.52|20508.74|20388.74|10
1629822420000|2021-08-24 16:27:00|20516.85|20396.85|20522.61|20402.61|20522.61|20402.61|20515.07|20395.07|9
1629822430000|2021-08-24 16:27:10|20520.68|20400.68|20525.81|20405.81|20525.81|20405.81|20520.68|20400.68|10
1629822440000|2021-08-24 16:27:20|20527.89|20407.89|20531.35|20411.35|20534.03|20414.03|20527.89|20407.89|10
1629822450000|2021-08-24 16:27:30|20531.63|20411.63|20532.51|20412.51|20532.7|20412.7|20530.43|20410.43|10
1629822460000|2021-08-24 16:27:40|20532.78|20412.78|20530.87|20410.87|20533.5|20413.5|20530.72|20410.72|10
1629822470000|2021-08-24 16:27:50|20531.08|20411.08|20538.82|20418.82|20538.82|20418.82|20530.88|20410.88|10
1629822480000|2021-08-24 16:28:00|20540.76|20420.76|20546.39|20426.39|20546.64|20426.64|20540.76|20420.76|10
1629822490000|2021-08-24 16:28:10|20546.42|20426.42|20554.56|20434.56|20554.56|20434.56|20546.42|20426.42|10
1629822500000|2021-08-24 16:28:20|20558.62|20438.62|20568.91|20448.91|20568.91|20448.91|20558.62|20438.62|10
1629822510000|2021-08-24 16:28:30|20567.49|20447.49|20569.27|20449.27|20569.27|20449.27|20566.62|20446.62|10
1629822520000|2021-08-24 16:28:40|20568.53|20448.53|20562.76|20442.76|20570.07|20450.07|20562.76|20442.76|10
1629822530000|2021-08-24 16:28:50|20563.07|20443.07|20568.39|20448.39|20570.96|20450.96|20562.19|20442.19|10
1629822540000|2021-08-24 16:29:00|20568.58|20448.58|20550.12|20430.12|20570.03|20450.03|20550.12|20430.12|10
1629822550000|2021-08-24 16:29:10|20547.21|20427.21|20550.46|20430.46|20550.46|20430.46|20545.04|20425.04|10
1629822560000|2021-08-24 16:29:20|20550.44|20430.44|20548.04|20428.04|20550.44|20430.44|20548.04|20428.04|10
1629822570000|2021-08-24 16:29:30|20547.32|20427.32|20544.46|20424.46|20547.47|20427.47|20544.32|20424.32|9
1629822580000|2021-08-24 16:29:40|20543.3|20423.3|20534.25|20414.25|20544.22|20424.22|20534.25|20414.25|10
1629822590000|2021-08-24 16:29:50|20536.31|20416.31|20541.98|20421.98|20542.42|20422.42|20536.31|20416.31|10
1629822600000|2021-08-24 16:30:00|20543.69|20423.69|20534.13|20414.13|20543.69|20423.69|20534.13|20414.13|10
1629822610000|2021-08-24 16:30:10|20532.07|20412.07|20523.12|20403.12|20532.07|20412.07|20523.12|20403.12|10
1629822620000|2021-08-24 16:30:20|20522.28|20402.28|20522.93|20402.93|20522.93|20402.93|20517.62|20397.62|10
1629822630000|2021-08-24 16:30:30|20521.88|20401.88|20550.94|20430.94|20550.94|20430.94|20521.88|20401.88|10
1629822640000|2021-08-24 16:30:40|20552.58|20432.58|20574.13|20454.13|20574.13|20454.13|20552.58|20432.58|10
1629822650000|2021-08-24 16:30:50|20577.88|20457.88|20583.18|20463.18|20584.46|20464.46|20577.88|20457.88|10
1629822660000|2021-08-24 16:31:00|20582.52|20462.52|20584.26|20464.26|20584.26|20464.26|20580.25|20460.25|10
1629822670000|2021-08-24 16:31:10|20585.53|20465.53|20594.61|20474.61|20594.61|20474.61|20585.53|20465.53|10
1629822680000|2021-08-24 16:31:20|20595.32|20475.32|20599.1|20479.1|20600.61|20480.61|20594.7|20474.7|10
1629822690000|2021-08-24 16:31:30|20599.42|20479.42|20608.34|20488.34|20608.53|20488.53|20599.42|20479.42|10
1629822700000|2021-08-24 16:31:40|20608.73|20488.73|20618.86|20498.86|20619.46|20499.46|20608.73|20488.73|10
1629822710000|2021-08-24 16:31:50|20619.73|20499.73|20618.61|20498.61|20620.83|20500.83|20615.62|20495.62|10
1629822720000|2021-08-24 16:32:00|20616.13|20496.13|20616.38|20496.38|20617.78|20497.78|20615.02|20495.02|10
1629822730000|2021-08-24 16:32:10|20615.22|20495.22|20604.93|20484.93|20615.22|20495.22|20603.79|20483.79|10
1629822740000|2021-08-24 16:32:20|20600.89|20480.89|20593.27|20473.27|20600.9|20480.9|20593.27|20473.27|10
1629822750000|2021-08-24 16:32:30|20592.7|20472.7|20587.16|20467.16|20594.35|20474.35|20587.16|20467.16|10
1629822760000|2021-08-24 16:32:40|20586.68|20466.68|20581.17|20461.17|20589.68|20469.68|20580.36|20460.36|10
1629822770000|2021-08-24 16:32:50|20580.54|20460.54|20577.79|20457.79|20580.54|20460.54|20577.09|20457.09|10
1629822780000|2021-08-24 16:33:00|20578.23|20458.23|20580.4|20460.4|20580.57|20460.57|20576.62|20456.62|10
1629822790000|2021-08-24 16:33:10|20580.65|20460.65|20579.98|20459.98|20581.59|20461.59|20579.62|20459.62|10
1629822800000|2021-08-24 16:33:20|20579.92|20459.92|20587.02|20467.02|20587.02|20467.02|20579.92|20459.92|10
1629822810000|2021-08-24 16:33:30|20588.95|20468.95|20607.2|20487.2|20607.2|20487.2|20588.95|20468.95|10
1629822820000|2021-08-24 16:33:40|20607.74|20487.74|20604.01|20484.01|20608.82|20488.82|20603.3|20483.3|10
1629822830000|2021-08-24 16:33:50|20602.64|20482.64|20600.67|20480.67|20602.64|20482.64|20598.97|20478.97|10
1629822840000|2021-08-24 16:34:00|20600.48|20480.48|20607.71|20487.71|20607.71|20487.71|20600.24|20480.24|10
1629822850000|2021-08-24 16:34:10|20606.75|20486.75|20608.16|20488.16|20608.53|20488.53|20605.34|20485.34|10
1629822860000|2021-08-24 16:34:20|20608.79|20488.79|20611.15|20491.15|20611.41|20491.41|20608.79|20488.79|10
1629822870000|2021-08-24 16:34:30|20611.55|20491.55|20611.44|20491.44|20613.59|20493.59|20611.41|20491.41|10
1629822880000|2021-08-24 16:34:40|20611.51|20491.51|20615.7|20495.7|20616.63|20496.63|20611.51|20491.51|10
1629822890000|2021-08-24 16:34:50|20614.54|20494.54|20614.12|20494.12|20614.54|20494.54|20611.79|20491.79|10
1629822900000|2021-08-24 16:35:00|20614.13|20494.13|20610.34|20490.34|20614.13|20494.13|20610.18|20490.18|10
1629822910000|2021-08-24 16:35:10|20610.8|20490.8|20612.48|20492.48|20612.48|20492.48|20610.54|20490.54|10
1629822920000|2021-08-24 16:35:20|20613.82|20493.82|20614.8|20494.8|20616.86|20496.86|20613.49|20493.49|10
1629822930000|2021-08-24 16:35:30|20614.89|20494.89|20621.59|20501.59|20621.59|20501.59|20614.51|20494.51|10
1629822940000|2021-08-24 16:35:40|20621.87|20501.87|20622.41|20502.41|20622.99|20502.99|20620.63|20500.63|10
1629822950000|2021-08-24 16:35:50|20622.53|20502.53|20620.9|20500.9|20623.58|20503.58|20620.78|20500.78|10
1629822960000|2021-08-24 16:36:00|20622.91|20502.91|20632.37|20512.37|20632.37|20512.37|20622.91|20502.91|10
1629822970000|2021-08-24 16:36:10|20632.94|20512.94|20629.92|20509.92|20632.97|20512.97|20629.62|20509.62|10
1629822980000|2021-08-24 16:36:20|20628.62|20508.62|20628.38|20508.38|20628.72|20508.72|20626.34|20506.34|10
1629822990000|2021-08-24 16:36:30|20628.21|20508.21|20622.97|20502.97|20628.21|20508.21|20620.38|20500.38|10
1629823000000|2021-08-24 16:36:40|20622.37|20502.37|20626.18|20506.18|20626.18|20506.18|20620.01|20500.01|10
1629823010000|2021-08-24 16:36:50|20627.05|20507.05|20633.6|20513.6|20633.64|20513.64|20627.05|20507.05|10
1629823020000|2021-08-24 16:37:00|20633.39|20513.39|20637.38|20517.38|20637.38|20517.38|20633.39|20513.39|10
1629823030000|2021-08-24 16:37:10|20637.77|20517.77|20635.1|20515.1|20637.77|20517.77|20634.5|20514.5|10
1629823040000|2021-08-24 16:37:20|20635.06|20515.06|20631.35|20511.35|20635.06|20515.06|20630.46|20510.46|10
1629823050000|2021-08-24 16:37:30|20630.53|20510.53|20629.99|20509.99|20630.62|20510.62|20629.65|20509.65|10
1629823060000|2021-08-24 16:37:40|20628.51|20508.51|20618.13|20498.13|20628.51|20508.51|20618.13|20498.13|10
1629823070000|2021-08-24 16:37:50|20615.95|20495.95|20610.11|20490.11|20616.1|20496.1|20610.11|20490.11|10
1629823080000|2021-08-24 16:38:00|20609.49|20489.49|20606.88|20486.88|20609.49|20489.49|20606.04|20486.04|10
1629823090000|2021-08-24 16:38:10|20606.79|20486.79|20605.85|20485.85|20606.79|20486.79|20603.9|20483.9|10
1629823100000|2021-08-24 16:38:20|20606.09|20486.09|20607.52|20487.52|20607.52|20487.52|20605.88|20485.88|10
1629823110000|2021-08-24 16:38:30|20608.26|20488.26|20615.81|20495.81|20615.81|20495.81|20608.26|20488.26|10
1629823120000|2021-08-24 16:38:40|20617.09|20497.09|20621.88|20501.88|20622.23|20502.23|20617.09|20497.09|10
1629823130000|2021-08-24 16:38:50|20621.74|20501.74|20625.09|20505.09|20625.82|20505.82|20621.74|20501.74|10
1629823140000|2021-08-24 16:39:00|20625.71|20505.71|20621.12|20501.12|20628.27|20508.27|20621.12|20501.12|10
1629823150000|2021-08-24 16:39:10|20620.43|20500.43|20616.14|20496.14|20620.43|20500.43|20614.5|20494.5|10
1629823160000|2021-08-24 16:39:20|20614.69|20494.69|20618.05|20498.05|20618.05|20498.05|20614.39|20494.39|10
1629823170000|2021-08-24 16:39:30|20618.29|20498.29|20619.61|20499.61|20619.61|20499.61|20617.13|20497.13|10
1629823180000|2021-08-24 16:39:40|20618.33|20498.33|20616.18|20496.18|20618.33|20498.33|20615.33|20495.33|10
1629823190000|2021-08-24 16:39:50|20616.65|20496.65|20615.71|20495.71|20618.68|20498.68|20614.98|20494.98|10
1629823200000|2021-08-24 16:40:00|20615.64|20495.64|20611.4|20491.4|20615.64|20495.64|20611.4|20491.4|10
1629823210000|2021-08-24 16:40:10|20610.09|20490.09|20604.24|20484.24|20610.09|20490.09|20604.24|20484.24|10
1629823220000|2021-08-24 16:40:20|20604.22|20484.22|20602.4|20482.4|20605.47|20485.47|20601.9|20481.9|10
1629823230000|2021-08-24 16:40:30|20601.74|20481.74|20588.7|20468.7|20601.74|20481.74|20588.7|20468.7|10
1629823240000|2021-08-24 16:40:40|20587.51|20467.51|20587.54|20467.54|20587.54|20467.54|20584.89|20464.89|9
1629823250000|2021-08-24 16:40:50|20587.89|20467.89|20590.34|20470.34|20590.34|20470.34|20587.89|20467.89|10
1629823260000|2021-08-24 16:41:00|20590.52|20470.52|20588.27|20468.27|20590.52|20470.52|20588.27|20468.27|9
1629823270000|2021-08-24 16:41:10|20589.76|20469.76|20577.44|20457.44|20589.76|20469.76|20577.44|20457.44|10
1629823280000|2021-08-24 16:41:20|20577.3|20457.3|20570.63|20450.63|20577.3|20457.3|20570.07|20450.07|9
1629823290000|2021-08-24 16:41:30|20571.88|20451.88|20571.37|20451.37|20571.88|20451.88|20568.86|20448.86|10
1629823300000|2021-08-24 16:41:40|20571.78|20451.78|20566.98|20446.98|20573.18|20453.18|20566.98|20446.98|10
1629823310000|2021-08-24 16:41:50|20567|20447|20561.27|20441.27|20567|20447|20561.08|20441.08|10
1629823320000|2021-08-24 16:42:00|20561.31|20441.31|20549.74|20429.74|20561.31|20441.31|20549.74|20429.74|10
1629823330000|2021-08-24 16:42:10|20550.68|20430.68|20545.77|20425.77|20550.68|20430.68|20545.77|20425.77|10
1629823340000|2021-08-24 16:42:20|20547.06|20427.06|20549.07|20429.07|20549.07|20429.07|20543.67|20423.67|9
1629823350000|2021-08-24 16:42:30|20550.58|20430.58|20558.5|20438.5|20558.5|20438.5|20550.58|20430.58|10
1629823360000|2021-08-24 16:42:40|20558.74|20438.74|20564.52|20444.52|20564.52|20444.52|20558.74|20438.74|10
1629823370000|2021-08-24 16:42:50|20564.12|20444.12|20561.08|20441.08|20564.12|20444.12|20560.82|20440.82|10
1629823380000|2021-08-24 16:43:00|20560.54|20440.54|20544.55|20424.55|20560.54|20440.54|20543.43|20423.43|10
1629823390000|2021-08-24 16:43:10|20538.38|20418.38|20532.47|20412.47|20538.38|20418.38|20531.44|20411.44|10
1629823400000|2021-08-24 16:43:20|20533.93|20413.93|20535.25|20415.25|20537.23|20417.23|20533.93|20413.93|10
1629823410000|2021-08-24 16:43:30|20534.41|20414.41|20530.07|20410.07|20535.22|20415.22|20529.58|20409.58|10
1629823420000|2021-08-24 16:43:40|20531.43|20411.43|20520.31|20400.31|20531.43|20411.43|20518.79|20398.79|10
1629823430000|2021-08-24 16:43:50|20520.05|20400.05|20513.56|20393.56|20520.05|20400.05|20513.56|20393.56|10
1629823440000|2021-08-24 16:44:00|20511.42|20391.42|20511|20391|20511.56|20391.56|20509.92|20389.92|10
1629823450000|2021-08-24 16:44:10|20502.05|20382.05|20509.6|20389.6|20509.6|20389.6|20500.69|20380.69|10
1629823460000|2021-08-24 16:44:20|20507.82|20387.82|20509.41|20389.41|20509.41|20389.41|20506.19|20386.19|10
1629823470000|2021-08-24 16:44:30|20510.49|20390.49|20525.13|20405.13|20525.3|20405.3|20510.49|20390.49|10
1629823480000|2021-08-24 16:44:40|20525.26|20405.26|20530.05|20410.05|20531.82|20411.82|20525.26|20405.26|10
1629823490000|2021-08-24 16:44:50|20530.26|20410.26|20532.13|20412.13|20533.97|20413.97|20530.26|20410.26|10
1629823500000|2021-08-24 16:45:00|20531.17|20411.17|20510.5|20390.5|20531.17|20411.17|20510.5|20390.5|9
1629823510000|2021-08-24 16:45:10|20510.12|20390.12|20511.27|20391.27|20511.27|20391.27|20501.55|20381.55|10
1629823520000|2021-08-24 16:45:20|20512.52|20392.52|20522.77|20402.77|20523.15|20403.15|20512.52|20392.52|10
1629823530000|2021-08-24 16:45:30|20521.86|20401.86|20514.78|20394.78|20523.32|20403.32|20514.78|20394.78|10
1629823540000|2021-08-24 16:45:40|20513.35|20393.35|20496.75|20376.75|20513.35|20393.35|20496.75|20376.75|10
1629823550000|2021-08-24 16:45:50|20495.02|20375.02|20488.92|20368.92|20495.02|20375.02|20488.92|20368.92|10
1629823560000|2021-08-24 16:46:00|20489.45|20369.45|20484.66|20364.66|20489.48|20369.48|20484.6|20364.6|10
1629823570000|2021-08-24 16:46:10|20484.68|20364.68|20478.13|20358.13|20484.68|20364.68|20476.78|20356.78|10
1629823580000|2021-08-24 16:46:20|20476.85|20356.85|20470.19|20350.19|20476.85|20356.85|20469.92|20349.92|10
1629823590000|2021-08-24 16:46:30|20470|20350|20464|20344|20470|20350|20462.8|20342.8|10
1629823600000|2021-08-24 16:46:40|20464.13|20344.13|20474.2|20354.2|20474.2|20354.2|20463.81|20343.81|10
1629823610000|2021-08-24 16:46:50|20477.97|20357.97|20485.37|20365.37|20487|20367|20477.97|20357.97|10
1629823620000|2021-08-24 16:47:00|20483.39|20363.39|20481.27|20361.27|20483.98|20363.98|20480.84|20360.84|10
1629823630000|2021-08-24 16:47:10|20479.92|20359.92|20479.67|20359.67|20479.92|20359.92|20477.71|20357.71|10
1629823640000|2021-08-24 16:47:20|20479.75|20359.75|20473.47|20353.47|20479.75|20359.75|20473.47|20353.47|10
1629823650000|2021-08-24 16:47:30|20471.87|20351.87|20469.72|20349.72|20471.87|20351.87|20468.62|20348.62|10
1629823660000|2021-08-24 16:47:40|20469.38|20349.38|20468.27|20348.27|20470.81|20350.81|20468.27|20348.27|10
1629823670000|2021-08-24 16:47:50|20467.99|20347.99|20468.05|20348.05|20469.31|20349.31|20467.73|20347.73|10
1629823680000|2021-08-24 16:48:00|20468.22|20348.22|20467.27|20347.27|20468.22|20348.22|20465.92|20345.92|10
1629823690000|2021-08-24 16:48:10|20467.34|20347.34|20461.45|20341.45|20467.34|20347.34|20461.45|20341.45|10
1629823700000|2021-08-24 16:48:20|20461.34|20341.34|20465.48|20345.48|20465.48|20345.48|20461.34|20341.34|10
1629823710000|2021-08-24 16:48:30|20465.56|20345.56|20470.03|20350.03|20470.76|20350.76|20465.56|20345.56|9
1629823720000|2021-08-24 16:48:40|20469.61|20349.61|20465.76|20345.76|20469.61|20349.61|20465.76|20345.76|10
1629823730000|2021-08-24 16:48:50|20466.7|20346.7|20459.33|20339.33|20466.7|20346.7|20459.33|20339.33|10
1629823740000|2021-08-24 16:49:00|20457.74|20337.74|20457.63|20337.63|20457.95|20337.95|20455.74|20335.74|9
1629823750000|2021-08-24 16:49:10|20457.59|20337.59|20455.46|20335.46|20459.7|20339.7|20455.46|20335.46|10
1629823760000|2021-08-24 16:49:20|20455.17|20335.17|20450.25|20330.25|20456.27|20336.27|20450.07|20330.07|10
1629823770000|2021-08-24 16:49:30|20449.96|20329.96|20446.59|20326.59|20450.04|20330.04|20446.05|20326.05|10
1629823780000|2021-08-24 16:49:40|20446.71|20326.71|20446.82|20326.82|20447.11|20327.11|20446.13|20326.13|9
1629823790000|2021-08-24 16:49:50|20446.86|20326.86|20445.86|20325.86|20447.24|20327.24|20445.61|20325.61|10
1629823800000|2021-08-24 16:50:00|20445.48|20325.48|20447.43|20327.43|20448.47|20328.47|20445.03|20325.03|10
1629823810000|2021-08-24 16:50:10|20447.41|20327.41|20431.34|20311.34|20447.41|20327.41|20431.34|20311.34|9
1629823820000|2021-08-24 16:50:20|20428.91|20308.91|20424.25|20304.25|20428.91|20308.91|20424.25|20304.25|10
1629823830000|2021-08-24 16:50:30|20422.81|20302.81|20420.3|20300.3|20422.81|20302.81|20418.68|20298.68|10
1629823840000|2021-08-24 16:50:40|20419.07|20299.07|20415.49|20295.49|20419.07|20299.07|20415.49|20295.49|9
1629823850000|2021-08-24 16:50:50|20413.74|20293.74|20415.29|20295.29|20416.67|20296.67|20413.74|20293.74|10
1629823860000|2021-08-24 16:51:00|20415.57|20295.57|20409.3|20289.3|20415.63|20295.63|20409.3|20289.3|10
1629823870000|2021-08-24 16:51:10|20408.14|20288.14|20404.76|20284.76|20408.33|20288.33|20404.76|20284.76|10
1629823880000|2021-08-24 16:51:20|20405.17|20285.17|20400.94|20280.94|20405.52|20285.52|20400.05|20280.05|10
1629823890000|2021-08-24 16:51:30|20400.73|20280.73|20395.35|20275.35|20400.73|20280.73|20395.3|20275.3|10
1629823900000|2021-08-24 16:51:40|20393.76|20273.76|20390.97|20270.97|20394.36|20274.36|20390.97|20270.97|10
1629823910000|2021-08-24 16:51:50|20391.21|20271.21|20393.49|20273.49|20393.49|20273.49|20389.11|20269.11|10
1629823920000|2021-08-24 16:52:00|20395.63|20275.63|20413.13|20293.13|20413.13|20293.13|20395.63|20275.63|10
1629823930000|2021-08-24 16:52:10|20414.02|20294.02|20434.02|20314.02|20434.86|20314.86|20414.02|20294.02|10
1629823940000|2021-08-24 16:52:20|20435.81|20315.81|20436.84|20316.84|20442.39|20322.39|20435.81|20315.81|10
1629823950000|2021-08-24 16:52:30|20437.77|20317.77|20447.41|20327.41|20447.41|20327.41|20437.38|20317.38|10
1629823960000|2021-08-24 16:52:40|20448.27|20328.27|20460.22|20340.22|20460.22|20340.22|20448.27|20328.27|10
1629823970000|2021-08-24 16:52:50|20459.48|20339.48|20469.17|20349.17|20469.17|20349.17|20459.48|20339.48|10
1629823980000|2021-08-24 16:53:00|20473.43|20353.43|20480.95|20360.95|20480.95|20360.95|20473.43|20353.43|10
1629823990000|2021-08-24 16:53:10|20483.11|20363.11|20484.95|20364.95|20484.95|20364.95|20482.11|20362.11|10
1629824000000|2021-08-24 16:53:20|20486.5|20366.5|20487.86|20367.86|20487.86|20367.86|20484.6|20364.6|10
1629824010000|2021-08-24 16:53:30|20486.81|20366.81|20498.28|20378.28|20498.28|20378.28|20486.81|20366.81|10
1629824020000|2021-08-24 16:53:40|20498.87|20378.87|20503.6|20383.6|20503.6|20383.6|20498.87|20378.87|10
1629824030000|2021-08-24 16:53:50|20502.42|20382.42|20505.16|20385.16|20505.16|20385.16|20501.95|20381.95|10
1629824040000|2021-08-24 16:54:00|20504.24|20384.24|20508.28|20388.28|20508.28|20388.28|20504.24|20384.24|10
1629824050000|2021-08-24 16:54:10|20508.94|20388.94|20514.13|20394.13|20514.94|20394.94|20508.94|20388.94|10
1629824060000|2021-08-24 16:54:20|20514.25|20394.25|20518|20398|20518|20398|20514.25|20394.25|10
1629824070000|2021-08-24 16:54:30|20518.09|20398.09|20528.76|20408.76|20528.76|20408.76|20517.92|20397.92|10
1629824080000|2021-08-24 16:54:40|20529.83|20409.83|20530.94|20410.94|20532.78|20412.78|20528.72|20408.72|10
1629824090000|2021-08-24 16:54:50|20531.52|20411.52|20545.97|20425.97|20545.97|20425.97|20531.52|20411.52|10
1629824100000|2021-08-24 16:55:00|20547.2|20427.2|20547.46|20427.46|20547.8|20427.8|20545.33|20425.33|10
1629824110000|2021-08-24 16:55:10|20549.46|20429.46|20547.51|20427.51|20550.3|20430.3|20546.64|20426.64|10
1629824120000|2021-08-24 16:55:20|20549.29|20429.29|20549.12|20429.12|20550.16|20430.16|20547.68|20427.68|10
1629824130000|2021-08-24 16:55:30|20548.51|20428.51|20536.76|20416.76|20548.51|20428.51|20536.76|20416.76|10
1629824140000|2021-08-24 16:55:40|20536.26|20416.26|20530.79|20410.79|20536.26|20416.26|20530.79|20410.79|10
1629824150000|2021-08-24 16:55:50|20530.52|20410.52|20523.14|20403.14|20530.52|20410.52|20523.14|20403.14|10
1629824160000|2021-08-24 16:56:00|20522.46|20402.46|20519.21|20399.21|20522.46|20402.46|20517.37|20397.37|10
1629824170000|2021-08-24 16:56:10|20519.99|20399.99|20518.38|20398.38|20522.06|20402.06|20518.28|20398.28|10
1629824180000|2021-08-24 16:56:20|20517.94|20397.94|20515.57|20395.57|20519.01|20399.01|20515.57|20395.57|10
1629824190000|2021-08-24 16:56:30|20515.67|20395.67|20516.07|20396.07|20516.15|20396.15|20515.31|20395.31|10
1629824200000|2021-08-24 16:56:40|20515.7|20395.7|20516|20396|20516|20396|20514.45|20394.45|10
1629824210000|2021-08-24 16:56:50|20515.08|20395.08|20506.27|20386.27|20515.08|20395.08|20505.2|20385.2|10
1629824220000|2021-08-24 16:57:00|20505.73|20385.73|20494.89|20374.89|20505.73|20385.73|20494.89|20374.89|9
1629824230000|2021-08-24 16:57:10|20494.29|20374.29|20482.58|20362.58|20494.29|20374.29|20482.58|20362.58|10
1629824240000|2021-08-24 16:57:20|20480.21|20360.21|20475.01|20355.01|20480.21|20360.21|20474.98|20354.98|10
1629824250000|2021-08-24 16:57:30|20475.03|20355.03|20470.35|20350.35|20475.03|20355.03|20470.35|20350.35|10
1629824260000|2021-08-24 16:57:40|20470.01|20350.01|20452.35|20332.35|20470.01|20350.01|20451.01|20331.01|10
1629824270000|2021-08-24 16:57:50|20451.21|20331.21|20444.53|20324.53|20451.21|20331.21|20443.99|20323.99|10
1629824280000|2021-08-24 16:58:00|20444.26|20324.26|20441.32|20321.32|20444.45|20324.45|20440.66|20320.66|10
1629824290000|2021-08-24 16:58:10|20441.63|20321.63|20449.47|20329.47|20449.75|20329.75|20441.63|20321.63|10
1629824300000|2021-08-24 16:58:20|20449.1|20329.1|20447.49|20327.49|20449.1|20329.1|20446.02|20326.02|10
1629824310000|2021-08-24 16:58:30|20447.42|20327.42|20452.61|20332.61|20452.61|20332.61|20447.24|20327.24|10
1629824320000|2021-08-24 16:58:40|20453.08|20333.08|20452.38|20332.38|20454.03|20334.03|20451.85|20331.85|10
1629824330000|2021-08-24 16:58:50|20452.15|20332.15|20454.75|20334.75|20455.73|20335.73|20452.15|20332.15|10
1629824340000|2021-08-24 16:59:00|20454.23|20334.23|20452.92|20332.92|20454.23|20334.23|20450.15|20330.15|10
1629824350000|2021-08-24 16:59:10|20452.8|20332.8|20457.99|20337.99|20457.99|20337.99|20452.06|20332.06|10
1629824360000|2021-08-24 16:59:20|20459.11|20339.11|20464.24|20344.24|20464.24|20344.24|20459.11|20339.11|10
1629824370000|2021-08-24 16:59:30|20462.83|20342.83|20467.16|20347.16|20467.16|20347.16|20461.48|20341.48|10
1629824380000|2021-08-24 16:59:40|20468.24|20348.24|20472.66|20352.66|20473.09|20353.09|20468.24|20348.24|10
1629824390000|2021-08-24 16:59:50|20472.6|20352.6|20472.47|20352.47|20473.17|20353.17|20471.35|20351.35|10
1629824400000|2021-08-24 17:00:00|20471.64|20351.64|20463.94|20343.94|20471.64|20351.64|20462.47|20342.47|10
1629824410000|2021-08-24 17:00:10|20461.92|20341.92|20443.13|20323.13|20461.92|20341.92|20443.13|20323.13|10
1629824420000|2021-08-24 17:00:20|20441.8|20321.8|20430.41|20310.41|20441.8|20321.8|20430.41|20310.41|10
1629824430000|2021-08-24 17:00:30|20429.71|20309.71|20438.51|20318.51|20438.51|20318.51|20429.71|20309.71|10
1629824440000|2021-08-24 17:00:40|20439.49|20319.49|20453.11|20333.11|20453.11|20333.11|20439.49|20319.49|10
1629824450000|2021-08-24 17:00:50|20454.19|20334.19|20487.83|20367.83|20487.83|20367.83|20454.19|20334.19|10
1629824460000|2021-08-24 17:01:00|20487.25|20367.25|20505.64|20385.64|20505.64|20385.64|20487.25|20367.25|10
1629824470000|2021-08-24 17:01:10|20505.16|20385.16|20517.89|20397.89|20517.89|20397.89|20505.16|20385.16|10
1629824480000|2021-08-24 17:01:20|20517.59|20397.59|20521.48|20401.48|20521.61|20401.61|20517.4|20397.4|10
1629824490000|2021-08-24 17:01:30|20522.87|20402.87|20528.46|20408.46|20528.46|20408.46|20522.87|20402.87|10
1629824500000|2021-08-24 17:01:40|20528.56|20408.56|20533.47|20413.47|20533.47|20413.47|20528.56|20408.56|10
1629824510000|2021-08-24 17:01:50|20533.13|20413.13|20544.61|20424.61|20544.61|20424.61|20533.13|20413.13|10
1629824520000|2021-08-24 17:02:00|20545.03|20425.03|20548.5|20428.5|20549.91|20429.91|20544.45|20424.45|10
1629824530000|2021-08-24 17:02:10|20551.49|20431.49|20552.92|20432.92|20555.01|20435.01|20550.02|20430.02|10
1629824540000|2021-08-24 17:02:20|20552.35|20432.35|20557.97|20437.97|20558.88|20438.88|20552.35|20432.35|10
1629824550000|2021-08-24 17:02:30|20559.51|20439.51|20560.98|20440.98|20561.93|20441.93|20559.51|20439.51|10
1629824560000|2021-08-24 17:02:40|20560.63|20440.63|20562.85|20442.85|20563.4|20443.4|20560.26|20440.26|10
1629824570000|2021-08-24 17:02:50|20565.05|20445.05|20571.88|20451.88|20572.12|20452.12|20565.05|20445.05|10
1629824580000|2021-08-24 17:03:00|20571.58|20451.58|20575.1|20455.1|20576.18|20456.18|20571.26|20451.26|10
1629824590000|2021-08-24 17:03:10|20574.93|20454.93|20580.46|20460.46|20580.46|20460.46|20574.81|20454.81|10
1629824600000|2021-08-24 17:03:20|20580.67|20460.67|20584.16|20464.16|20584.16|20464.16|20580.65|20460.65|10
1629824610000|2021-08-24 17:03:30|20585.49|20465.49|20583.06|20463.06|20585.49|20465.49|20581.03|20461.03|10
1629824620000|2021-08-24 17:03:40|20582.93|20462.93|20603.54|20483.54|20603.54|20483.54|20582.93|20462.93|10
1629824630000|2021-08-24 17:03:50|20603.9|20483.9|20613.11|20493.11|20615.89|20495.89|20603.9|20483.9|10
1629824640000|2021-08-24 17:04:00|20613.6|20493.6|20611.12|20491.12|20615.04|20495.04|20610.65|20490.65|10
1629824650000|2021-08-24 17:04:10|20612.06|20492.06|20613.86|20493.86|20615.7|20495.7|20610.87|20490.87|10
1629824660000|2021-08-24 17:04:20|20613.66|20493.66|20614.66|20494.66|20614.84|20494.84|20613.5|20493.5|9
1629824670000|2021-08-24 17:04:30|20616.42|20496.42|20623.73|20503.73|20623.73|20503.73|20616.42|20496.42|10
1629824680000|2021-08-24 17:04:40|20623.87|20503.87|20628.24|20508.24|20630.02|20510.02|20623.87|20503.87|10
1629824690000|2021-08-24 17:04:50|20629.1|20509.1|20627.61|20507.61|20631.88|20511.88|20627.61|20507.61|10
1629824700000|2021-08-24 17:05:00|20628.05|20508.05|20625.35|20505.35|20628.92|20508.92|20625.35|20505.35|10
1629824710000|2021-08-24 17:05:10|20624.9|20504.9|20615.36|20495.36|20624.9|20504.9|20615.36|20495.36|10
1629824720000|2021-08-24 17:05:20|20615.41|20495.41|20623.31|20503.31|20623.31|20503.31|20615.41|20495.41|10
1629824730000|2021-08-24 17:05:30|20622.53|20502.53|20627.87|20507.87|20627.87|20507.87|20622.53|20502.53|10
1629824740000|2021-08-24 17:05:40|20629.18|20509.18|20631.3|20511.3|20631.85|20511.85|20628.96|20508.96|10
1629824750000|2021-08-24 17:05:50|20632.18|20512.18|20635.94|20515.94|20635.94|20515.94|20631.6|20511.6|10
1629824760000|2021-08-24 17:06:00|20636.3|20516.3|20636.75|20516.75|20636.75|20516.75|20635.72|20515.72|10
1629824770000|2021-08-24 17:06:10|20636.25|20516.25|20639.67|20519.67|20639.67|20519.67|20636.21|20516.21|10
1629824780000|2021-08-24 17:06:20|20639.5|20519.5|20638.01|20518.01|20639.5|20519.5|20638.01|20518.01|10
1629824790000|2021-08-24 17:06:30|20637.54|20517.54|20638.74|20518.74|20639.06|20519.06|20636.37|20516.37|10
1629824800000|2021-08-24 17:06:40|20636.96|20516.96|20633.15|20513.15|20637.12|20517.12|20632.42|20512.42|10
1629824810000|2021-08-24 17:06:50|20633.12|20513.12|20623.12|20503.12|20633.12|20513.12|20623.12|20503.12|10
1629824820000|2021-08-24 17:07:00|20621.47|20501.47|20609.53|20489.53|20621.47|20501.47|20609.53|20489.53|10
1629824830000|2021-08-24 17:07:10|20609.46|20489.46|20605.37|20485.37|20609.46|20489.46|20605.16|20485.16|10
1629824840000|2021-08-24 17:07:20|20604.33|20484.33|20602.2|20482.2|20604.33|20484.33|20600.18|20480.18|10
1629824850000|2021-08-24 17:07:30|20602.6|20482.6|20600.07|20480.07|20603.36|20483.36|20599.81|20479.81|10
1629824860000|2021-08-24 17:07:40|20597.84|20477.84|20599.46|20479.46|20599.56|20479.56|20596.49|20476.49|10
1629824870000|2021-08-24 17:07:50|20599.5|20479.5|20603.51|20483.51|20603.51|20483.51|20598.59|20478.59|10
1629824880000|2021-08-24 17:08:00|20604.33|20484.33|20621.18|20501.18|20621.18|20501.18|20604.33|20484.33|10
1629824890000|2021-08-24 17:08:10|20623.41|20503.41|20632.23|20512.23|20632.23|20512.23|20623.41|20503.41|10
1629824900000|2021-08-24 17:08:20|20632.38|20512.38|20632.92|20512.92|20634.88|20514.88|20632.38|20512.38|10
1629824910000|2021-08-24 17:08:30|20632.13|20512.13|20634.55|20514.55|20634.55|20514.55|20631.83|20511.83|10
1629824920000|2021-08-24 17:08:40|20635.08|20515.08|20636.86|20516.86|20637.6|20517.6|20634.34|20514.34|10
1629824930000|2021-08-24 17:08:50|20637.07|20517.07|20633.05|20513.05|20637.07|20517.07|20633.05|20513.05|9
1629824940000|2021-08-24 17:09:00|20633.49|20513.49|20632.09|20512.09|20633.8|20513.8|20631.65|20511.65|10
1629824950000|2021-08-24 17:09:10|20630.98|20510.98|20625.95|20505.95|20633.35|20513.35|20625.95|20505.95|10
1629824960000|2021-08-24 17:09:20|20625.72|20505.72|20622.31|20502.31|20625.72|20505.72|20621.61|20501.61|10
1629824970000|2021-08-24 17:09:30|20622.35|20502.35|20621.77|20501.77|20624.18|20504.18|20621.44|20501.44|10
1629824980000|2021-08-24 17:09:40|20619.79|20499.79|20614.67|20494.67|20619.79|20499.79|20614.67|20494.67|10
1629824990000|2021-08-24 17:09:50|20614.38|20494.38|20619.52|20499.52|20619.52|20499.52|20614.08|20494.08|10
1629825000000|2021-08-24 17:10:00|20619.46|20499.46|20621.48|20501.48|20622.49|20502.49|20619.45|20499.45|10
1629825010000|2021-08-24 17:10:10|20621.68|20501.68|20621.89|20501.89|20622.31|20502.31|20621.6|20501.6|10
1629825020000|2021-08-24 17:10:20|20621.27|20501.27|20614.63|20494.63|20621.27|20501.27|20614.63|20494.63|10
1629825030000|2021-08-24 17:10:30|20614.53|20494.53|20604.56|20484.56|20614.53|20494.53|20604.56|20484.56|10
1629825040000|2021-08-24 17:10:40|20602.18|20482.18|20596.17|20476.17|20602.18|20482.18|20592.91|20472.91|10
1629825050000|2021-08-24 17:10:50|20596.51|20476.51|20596.76|20476.76|20597.29|20477.29|20595.47|20475.47|10
1629825060000|2021-08-24 17:11:00|20596.69|20476.69|20599.38|20479.38|20599.38|20479.38|20596.55|20476.55|9
1629825070000|2021-08-24 17:11:10|20598.86|20478.86|20599.64|20479.64|20600.38|20480.38|20598.55|20478.55|10
1629825080000|2021-08-24 17:11:20|20599.94|20479.94|20602.6|20482.6|20602.81|20482.81|20599.58|20479.58|10
1629825090000|2021-08-24 17:11:30|20601.94|20481.94|20604.65|20484.65|20604.65|20484.65|20601.67|20481.67|9
1629825100000|2021-08-24 17:11:40|20604.19|20484.19|20603.12|20483.12|20604.55|20484.55|20603.12|20483.12|10
1629825110000|2021-08-24 17:11:50|20602.99|20482.99|20602.7|20482.7|20604.92|20484.92|20602.35|20482.35|10
1629825120000|2021-08-24 17:12:00|20602.53|20482.53|20602.32|20482.32|20602.53|20482.53|20600.91|20480.91|10
1629825130000|2021-08-24 17:12:10|20602.16|20482.16|20603.59|20483.59|20604.37|20484.37|20602.16|20482.16|10
1629825140000|2021-08-24 17:12:20|20602.67|20482.67|20602.86|20482.86|20603.04|20483.04|20601.41|20481.41|9
1629825150000|2021-08-24 17:12:30|20604.13|20484.13|20602.27|20482.27|20604.13|20484.13|20602.27|20482.27|10
1629825160000|2021-08-24 17:12:40|20602.24|20482.24|20608.23|20488.23|20608.23|20488.23|20602.01|20482.01|10
1629825170000|2021-08-24 17:12:50|20609.36|20489.36|20621.15|20501.15|20621.15|20501.15|20609.36|20489.36|10
1629825180000|2021-08-24 17:13:00|20625.7|20505.7|20631.8|20511.8|20633.2|20513.2|20625.39|20505.39|9
1629825190000|2021-08-24 17:13:10|20631.81|20511.81|20632.05|20512.05|20632.16|20512.16|20630.64|20510.64|10
1629825200000|2021-08-24 17:13:20|20631.94|20511.94|20633.79|20513.79|20634.58|20514.58|20631.65|20511.65|9
1629825210000|2021-08-24 17:13:30|20634.37|20514.37|20634.19|20514.19|20635.33|20515.33|20634.05|20514.05|10
1629825220000|2021-08-24 17:13:40|20635.18|20515.18|20632.39|20512.39|20635.18|20515.18|20632.39|20512.39|10
1629825230000|2021-08-24 17:13:50|20631.76|20511.76|20626.79|20506.79|20631.76|20511.76|20626.2|20506.2|10
1629825240000|2021-08-24 17:14:00|20626.72|20506.72|20628.77|20508.77|20628.77|20508.77|20626.72|20506.72|2
1629825250000|2021-08-24 17:14:10|20628.75|20508.75|20632.93|20512.93|20634.61|20514.61|20628.75|20508.75|9
1629825260000|2021-08-24 17:14:20|20632.56|20512.56|20633.11|20513.11|20634.3|20514.3|20632.49|20512.49|10
1629825270000|2021-08-24 17:14:30|20634.56|20514.56|20636.12|20516.12|20637.9|20517.9|20634.56|20514.56|10
1629825280000|2021-08-24 17:14:40|20635.95|20515.95|20638.22|20518.22|20639.56|20519.56|20635.95|20515.95|10
1629825290000|2021-08-24 17:14:50|20637.95|20517.95|20645.3|20525.3|20645.3|20525.3|20637.95|20517.95|10
1629825300000|2021-08-24 17:15:00|20645.22|20525.22|20644.04|20524.04|20645.84|20525.84|20643.2|20523.2|10
1629825310000|2021-08-24 17:15:10|20643.78|20523.78|20639.63|20519.63|20643.78|20523.78|20639.63|20519.63|10
1629825320000|2021-08-24 17:15:20|20639.45|20519.45|20636.36|20516.36|20639.85|20519.85|20636.36|20516.36|10
1629825330000|2021-08-24 17:15:30|20636.34|20516.34|20637.14|20517.14|20637.85|20517.85|20636.34|20516.34|10
1629825340000|2021-08-24 17:15:40|20636.63|20516.63|20632.7|20512.7|20636.63|20516.63|20632.7|20512.7|10
1629825350000|2021-08-24 17:15:50|20631.65|20511.65|20631.69|20511.69|20632.15|20512.15|20630.5|20510.5|10
1629825360000|2021-08-24 17:16:00|20631.42|20511.42|20628.5|20508.5|20631.42|20511.42|20626.69|20506.69|10
1629825370000|2021-08-24 17:16:10|20629.1|20509.1|20623.35|20503.35|20629.1|20509.1|20623.35|20503.35|10
1629825380000|2021-08-24 17:16:20|20622.86|20502.86|20620.95|20500.95|20622.86|20502.86|20620.06|20500.06|9
1629825390000|2021-08-24 17:16:30|20620.54|20500.54|20617.1|20497.1|20621.86|20501.86|20616.63|20496.63|10
1629825400000|2021-08-24 17:16:40|20617.51|20497.51|20614.4|20494.4|20617.51|20497.51|20614.15|20494.15|10
1629825410000|2021-08-24 17:16:50|20614.25|20494.25|20613.09|20493.09|20614.25|20494.25|20612.27|20492.27|10
1629825420000|2021-08-24 17:17:00|20613.55|20493.55|20611.52|20491.52|20615.15|20495.15|20611.52|20491.52|10
1629825430000|2021-08-24 17:17:10|20613.03|20493.03|20622.13|20502.13|20622.13|20502.13|20612.32|20492.32|10
1629825440000|2021-08-24 17:17:20|20622.65|20502.65|20627.08|20507.08|20627.08|20507.08|20622.65|20502.65|10
1629825450000|2021-08-24 17:17:30|20625.25|20505.25|20629.62|20509.62|20630.72|20510.72|20625.25|20505.25|10
1629825460000|2021-08-24 17:17:40|20630.11|20510.11|20632.32|20512.32|20634.54|20514.54|20630.11|20510.11|10
1629825470000|2021-08-24 17:17:50|20632.44|20512.44|20643.24|20523.24|20643.24|20523.24|20632.44|20512.44|10
1629825480000|2021-08-24 17:18:00|20644.31|20524.31|20668.32|20548.32|20668.32|20548.32|20643.99|20523.99|10
1629825490000|2021-08-24 17:18:10|20669.27|20549.27|20681.78|20561.78|20681.78|20561.78|20669.27|20549.27|10
1629825500000|2021-08-24 17:18:20|20681.14|20561.14|20685.38|20565.38|20686.38|20566.38|20681.14|20561.14|10
1629825510000|2021-08-24 17:18:30|20686.84|20566.84|20685.06|20565.06|20687.6|20567.6|20684.68|20564.68|10
1629825520000|2021-08-24 17:18:40|20684.56|20564.56|20682.75|20562.75|20684.56|20564.56|20681.68|20561.68|10
1629825530000|2021-08-24 17:18:50|20683.35|20563.35|20695|20575|20695|20575|20683.35|20563.35|10
1629825540000|2021-08-24 17:19:00|20694.6|20574.6|20700.76|20580.76|20700.88|20580.88|20693.56|20573.56|10
1629825550000|2021-08-24 17:19:10|20700.63|20580.63|20702.73|20582.73|20703.89|20583.89|20700.63|20580.63|9
1629825560000|2021-08-24 17:19:20|20703.95|20583.95|20720.68|20600.68|20720.68|20600.68|20703.95|20583.95|10
1629825570000|2021-08-24 17:19:30|20721.85|20601.85|20734.51|20614.51|20735.4|20615.4|20721.85|20601.85|10
1629825580000|2021-08-24 17:19:40|20732.8|20612.8|20730.1|20610.1|20733.43|20613.43|20730.1|20610.1|10
1629825590000|2021-08-24 17:19:50|20730.83|20610.83|20737.69|20617.69|20739.87|20619.87|20730.83|20610.83|10
1629825600000|2021-08-24 17:20:00|20738.79|20618.79|20736.35|20616.35|20738.79|20618.79|20736.25|20616.25|10
1629825610000|2021-08-24 17:20:10|20734.96|20614.96|20730.73|20610.73|20734.96|20614.96|20729.27|20609.27|10
1629825620000|2021-08-24 17:20:20|20730.31|20610.31|20724.15|20604.15|20730.31|20610.31|20724.15|20604.15|10
1629825630000|2021-08-24 17:20:30|20724.38|20604.38|20731.09|20611.09|20731.09|20611.09|20724.38|20604.38|10
1629825640000|2021-08-24 17:20:40|20732.59|20612.59|20735.12|20615.12|20735.12|20615.12|20732.57|20612.57|10
1629825650000|2021-08-24 17:20:50|20735.76|20615.76|20733.47|20613.47|20735.76|20615.76|20733.18|20613.18|10
1629825660000|2021-08-24 17:21:00|20734.52|20614.52|20745.23|20625.23|20745.23|20625.23|20734.52|20614.52|10
1629825670000|2021-08-24 17:21:10|20743.58|20623.58|20743.6|20623.6|20745.9|20625.9|20743.37|20623.37|10
1629825680000|2021-08-24 17:21:20|20742.56|20622.56|20740.01|20620.01|20742.66|20622.66|20740.01|20620.01|10
1629825690000|2021-08-24 17:21:30|20741.15|20621.15|20734.34|20614.34|20741.15|20621.15|20734.34|20614.34|10
1629825700000|2021-08-24 17:21:40|20733.59|20613.59|20726.22|20606.22|20733.59|20613.59|20726.22|20606.22|10
1629825710000|2021-08-24 17:21:50|20726.86|20606.86|20727.89|20607.89|20727.99|20607.99|20726.86|20606.86|10
1629825720000|2021-08-24 17:22:00|20727.4|20607.4|20722.93|20602.93|20727.4|20607.4|20722.93|20602.93|10
1629825730000|2021-08-24 17:22:10|20722.94|20602.94|20727.15|20607.15|20727.15|20607.15|20722.94|20602.94|10
1629825740000|2021-08-24 17:22:20|20727.77|20607.77|20728.63|20608.63|20729.66|20609.66|20727.32|20607.32|10
1629825750000|2021-08-24 17:22:30|20729.69|20609.69|20727.2|20607.2|20729.69|20609.69|20725.26|20605.26|10
1629825760000|2021-08-24 17:22:40|20727.06|20607.06|20721.05|20601.05|20727.06|20607.06|20721.05|20601.05|10
1629825770000|2021-08-24 17:22:50|20721.25|20601.25|20717.1|20597.1|20721.25|20601.25|20716.34|20596.34|10
1629825780000|2021-08-24 17:23:00|20717.53|20597.53|20714.4|20594.4|20717.82|20597.82|20714.4|20594.4|10
1629825790000|2021-08-24 17:23:10|20714.37|20594.37|20719.38|20599.38|20719.38|20599.38|20714.37|20594.37|10
1629825800000|2021-08-24 17:23:20|20718.98|20598.98|20718.49|20598.49|20719.45|20599.45|20714.75|20594.75|10
1629825810000|2021-08-24 17:23:30|20718.46|20598.46|20723|20603|20723.12|20603.12|20717.18|20597.18|10
1629825820000|2021-08-24 17:23:40|20723.6|20603.6|20725.46|20605.46|20725.46|20605.46|20720.85|20600.85|10
1629825830000|2021-08-24 17:23:50|20725.33|20605.33|20725.58|20605.58|20726.24|20606.24|20724.7|20604.7|10
1629825840000|2021-08-24 17:24:00|20724.3|20604.3|20722.21|20602.21|20724.52|20604.52|20721.87|20601.87|10
1629825850000|2021-08-24 17:24:10|20721.79|20601.79|20721.41|20601.41|20723.36|20603.36|20721.41|20601.41|9
1629825860000|2021-08-24 17:24:20|20721.16|20601.16|20722.1|20602.1|20722.14|20602.14|20720.91|20600.91|10
1629825870000|2021-08-24 17:24:30|20722|20602|20717.99|20597.99|20722|20602|20717.99|20597.99|10
1629825880000|2021-08-24 17:24:40|20715.54|20595.54|20701.68|20581.68|20715.54|20595.54|20701.68|20581.68|10
1629825890000|2021-08-24 17:24:50|20697.48|20577.48|20698.62|20578.62|20699.07|20579.07|20696.47|20576.47|9
1629825900000|2021-08-24 17:25:00|20698.7|20578.7|20703.06|20583.06|20703.06|20583.06|20698.6|20578.6|10
1629825910000|2021-08-24 17:25:10|20704.08|20584.08|20703.15|20583.15|20705.17|20585.17|20703.15|20583.15|9
1629825920000|2021-08-24 17:25:20|20701.73|20581.73|20704.39|20584.39|20704.39|20584.39|20701.73|20581.73|10
1629825930000|2021-08-24 17:25:30|20704.29|20584.29|20705.35|20585.35|20705.79|20585.79|20704.29|20584.29|10
1629825940000|2021-08-24 17:25:40|20705.02|20585.02|20709.02|20589.02|20709.04|20589.04|20705.02|20585.02|10
1629825950000|2021-08-24 17:25:50|20709.31|20589.31|20711.49|20591.49|20712.52|20592.52|20708.82|20588.82|10
1629825960000|2021-08-24 17:26:00|20711.81|20591.81|20714.46|20594.46|20714.46|20594.46|20711.81|20591.81|10
1629825970000|2021-08-24 17:26:10|20714.51|20594.51|20714.55|20594.55|20715.93|20595.93|20713.92|20593.92|9
1629825980000|2021-08-24 17:26:20|20713.34|20593.34|20714.03|20594.03|20714.03|20594.03|20710.4|20590.4|10
1629825990000|2021-08-24 17:26:30|20714.43|20594.43|20715.15|20595.15|20715.15|20595.15|20714.25|20594.25|10
1629826000000|2021-08-24 17:26:40|20717.13|20597.13|20717.69|20597.69|20718.23|20598.23|20717.13|20597.13|10
1629826010000|2021-08-24 17:26:50|20718.27|20598.27|20714.94|20594.94|20718.57|20598.57|20714.94|20594.94|10
1629826020000|2021-08-24 17:27:00|20715.78|20595.78|20714.19|20594.19|20717.17|20597.17|20713.83|20593.83|10
1629826030000|2021-08-24 17:27:10|20714.22|20594.22|20717.32|20597.32|20717.32|20597.32|20714|20594|10
1629826040000|2021-08-24 17:27:20|20719.56|20599.56|20724.15|20604.15|20724.15|20604.15|20719.56|20599.56|10
1629826050000|2021-08-24 17:27:30|20724.42|20604.42|20729.06|20609.06|20729.06|20609.06|20724.42|20604.42|10
1629826060000|2021-08-24 17:27:40|20728.89|20608.89|20726.12|20606.12|20730.71|20610.71|20726.12|20606.12|10
1629826070000|2021-08-24 17:27:50|20725.49|20605.49|20729.59|20609.59|20729.59|20609.59|20725.23|20605.23|10
1629826080000|2021-08-24 17:28:00|20729.43|20609.43|20728.45|20608.45|20729.82|20609.82|20727.07|20607.07|10
1629826090000|2021-08-24 17:28:10|20728.48|20608.48|20729.5|20609.5|20729.54|20609.54|20727.52|20607.52|10
1629826100000|2021-08-24 17:28:20|20729.54|20609.54|20728.98|20608.98|20729.54|20609.54|20728.32|20608.32|8
1629826110000|2021-08-24 17:28:30|20728.85|20608.85|20731.34|20611.34|20731.5|20611.5|20727.23|20607.23|10
1629826120000|2021-08-24 17:28:40|20731.87|20611.87|20733.67|20613.67|20733.67|20613.67|20731.74|20611.74|10
1629826130000|2021-08-24 17:28:50|20733.34|20613.34|20734.05|20614.05|20734.63|20614.63|20733.34|20613.34|10
1629826140000|2021-08-24 17:29:00|20734.07|20614.07|20742.44|20622.44|20743.29|20623.29|20734.07|20614.07|10
1629826150000|2021-08-24 17:29:10|20742.68|20622.68|20735.57|20615.57|20742.82|20622.82|20735.57|20615.57|10
1629826160000|2021-08-24 17:29:20|20736.7|20616.7|20737.54|20617.54|20739.13|20619.13|20736.7|20616.7|10
1629826170000|2021-08-24 17:29:30|20738.02|20618.02|20744.76|20624.76|20744.76|20624.76|20738|20618|10
1629826180000|2021-08-24 17:29:40|20744.62|20624.62|20744.16|20624.16|20744.62|20624.62|20743.01|20623.01|10
1629826190000|2021-08-24 17:29:50|20744.9|20624.9|20749.05|20629.05|20749.05|20629.05|20744.9|20624.9|10
1629826200000|2021-08-24 17:30:00|20749.37|20629.37|20743.22|20623.22|20749.64|20629.64|20743.22|20623.22|10
1629826210000|2021-08-24 17:30:10|20744|20624|20737.93|20617.93|20744|20624|20737.93|20617.93|10
1629826220000|2021-08-24 17:30:20|20740.43|20620.43|20736.28|20616.28|20740.43|20620.43|20736.17|20616.17|10
1629826230000|2021-08-24 17:30:30|20735.13|20615.13|20728.38|20608.38|20735.13|20615.13|20728.17|20608.17|10
1629826240000|2021-08-24 17:30:40|20730.11|20610.11|20724.91|20604.91|20730.11|20610.11|20724.85|20604.85|10
1629826250000|2021-08-24 17:30:50|20725.49|20605.49|20724.64|20604.64|20725.49|20605.49|20724.02|20604.02|10
1629826260000|2021-08-24 17:31:00|20723.82|20603.82|20725.96|20605.96|20726.34|20606.34|20723.59|20603.59|10
1629826270000|2021-08-24 17:31:10|20725.54|20605.54|20717.63|20597.63|20725.71|20605.71|20717.63|20597.63|9
1629826280000|2021-08-24 17:31:20|20718.5|20598.5|20716.11|20596.11|20718.53|20598.53|20716.11|20596.11|10
1629826290000|2021-08-24 17:31:30|20715.45|20595.45|20708.77|20588.77|20715.45|20595.45|20708.44|20588.44|10
1629826300000|2021-08-24 17:31:40|20708.46|20588.46|20706.28|20586.28|20708.74|20588.74|20706.28|20586.28|10
1629826310000|2021-08-24 17:31:50|20705.8|20585.8|20701.36|20581.36|20705.8|20585.8|20701.33|20581.33|10
1629826320000|2021-08-24 17:32:00|20701.61|20581.61|20700.46|20580.46|20703.12|20583.12|20700.46|20580.46|10
1629826330000|2021-08-24 17:32:10|20699.6|20579.6|20697.87|20577.87|20699.68|20579.68|20696.75|20576.75|10
1629826340000|2021-08-24 17:32:20|20697.45|20577.45|20696.83|20576.83|20697.62|20577.62|20696.38|20576.38|10
1629826350000|2021-08-24 17:32:30|20696.36|20576.36|20694.67|20574.67|20696.98|20576.98|20693.47|20573.47|10
1629826360000|2021-08-24 17:32:40|20696.19|20576.19|20693.24|20573.24|20697.73|20577.73|20692.38|20572.38|10
1629826370000|2021-08-24 17:32:50|20693.54|20573.54|20682.03|20562.03|20694.13|20574.13|20682.03|20562.03|10
1629826380000|2021-08-24 17:33:00|20681.3|20561.3|20668.73|20548.73|20681.3|20561.3|20668.32|20548.32|10
1629826390000|2021-08-24 17:33:10|20669.64|20549.64|20671.22|20551.22|20672.32|20552.32|20667.17|20547.17|10
1629826400000|2021-08-24 17:33:20|20673.49|20553.49|20675.16|20555.16|20675.16|20555.16|20671.34|20551.34|10
1629826410000|2021-08-24 17:33:30|20676.45|20556.45|20678.67|20558.67|20678.67|20558.67|20675.52|20555.52|10
1629826420000|2021-08-24 17:33:40|20678.55|20558.55|20676.74|20556.74|20679.38|20559.38|20676.74|20556.74|10
1629826430000|2021-08-24 17:33:50|20676.61|20556.61|20679.23|20559.23|20679.23|20559.23|20676.36|20556.36|9
1629826440000|2021-08-24 17:34:00|20681.68|20561.68|20685.24|20565.24|20685.4|20565.4|20681.68|20561.68|10
1629826450000|2021-08-24 17:34:10|20687.65|20567.65|20689.08|20569.08|20689.43|20569.43|20686.75|20566.75|10
1629826460000|2021-08-24 17:34:20|20689.97|20569.97|20697.1|20577.1|20698.4|20578.4|20689.97|20569.97|10
1629826470000|2021-08-24 17:34:30|20698.51|20578.51|20711.6|20591.6|20711.6|20591.6|20698.51|20578.51|10
1629826480000|2021-08-24 17:34:40|20712.46|20592.46|20718.23|20598.23|20718.23|20598.23|20711.3|20591.3|10
1629826490000|2021-08-24 17:34:50|20719.91|20599.91|20729.19|20609.19|20729.19|20609.19|20719.91|20599.91|10
1629826500000|2021-08-24 17:35:00|20729.12|20609.12|20731.47|20611.47|20731.47|20611.47|20728.13|20608.13|10
1629826510000|2021-08-24 17:35:10|20729.53|20609.53|20726.11|20606.11|20730.55|20610.55|20726.11|20606.11|8
1629826520000|2021-08-24 17:35:20|20725.15|20605.15|20718.12|20598.12|20725.15|20605.15|20718.12|20598.12|10
1629826530000|2021-08-24 17:35:30|20717.75|20597.75|20707.63|20587.63|20717.75|20597.75|20707.63|20587.63|10
1629826540000|2021-08-24 17:35:40|20704.69|20584.69|20703.11|20583.11|20705.64|20585.64|20703.11|20583.11|10
1629826550000|2021-08-24 17:35:50|20702.44|20582.44|20698.71|20578.71|20702.44|20582.44|20697.37|20577.37|10
1629826560000|2021-08-24 17:36:00|20698.61|20578.61|20697.88|20577.88|20698.61|20578.61|20696.13|20576.13|10
1629826570000|2021-08-24 17:36:10|20697.93|20577.93|20698.49|20578.49|20699.53|20579.53|20696.92|20576.92|10
1629826580000|2021-08-24 17:36:20|20698.32|20578.32|20703.75|20583.75|20704.11|20584.11|20697.83|20577.83|10
1629826590000|2021-08-24 17:36:30|20704.02|20584.02|20701.23|20581.23|20704.64|20584.64|20701.07|20581.07|10
1629826600000|2021-08-24 17:36:40|20700.96|20580.96|20699.87|20579.87|20700.96|20580.96|20699.77|20579.77|10
1629826610000|2021-08-24 17:36:50|20699.46|20579.46|20697.33|20577.33|20699.87|20579.87|20697.33|20577.33|10
1629826620000|2021-08-24 17:37:00|20696.59|20576.59|20697.36|20577.36|20697.36|20577.36|20694.64|20574.64|10
1629826630000|2021-08-24 17:37:10|20697.32|20577.32|20695.46|20575.46|20697.32|20577.32|20695.35|20575.35|9
1629826640000|2021-08-24 17:37:20|20695.14|20575.14|20699.17|20579.17|20699.17|20579.17|20694.4|20574.4|10
1629826650000|2021-08-24 17:37:30|20699.09|20579.09|20699.23|20579.23|20699.31|20579.31|20698.35|20578.35|9
1629826660000|2021-08-24 17:37:40|20699.33|20579.33|20696.73|20576.73|20699.33|20579.33|20695.5|20575.5|10
1629826670000|2021-08-24 17:37:50|20698.76|20578.76|20701.98|20581.98|20702.19|20582.19|20698.76|20578.76|8
1629826680000|2021-08-24 17:38:00|20701.06|20581.06|20696.87|20576.87|20701.06|20581.06|20696.87|20576.87|10
1629826690000|2021-08-24 17:38:10|20694.93|20574.93|20694.04|20574.04|20694.93|20574.93|20693.44|20573.44|10
1629826700000|2021-08-24 17:38:20|20692.79|20572.79|20693|20573|20693.12|20573.12|20692.79|20572.79|8
1629826710000|2021-08-24 17:38:30|20691.41|20571.41|20691.39|20571.39|20691.74|20571.74|20691.03|20571.03|9
1629826720000|2021-08-24 17:38:40|20691.75|20571.75|20693.62|20573.62|20694.2|20574.2|20691.75|20571.75|9
1629826730000|2021-08-24 17:38:50|20693.78|20573.78|20694.05|20574.05|20695.39|20575.39|20693.78|20573.78|10
1629826740000|2021-08-24 17:39:00|20693.74|20573.74|20690.91|20570.91|20693.74|20573.74|20690.91|20570.91|10
1629826750000|2021-08-24 17:39:10|20691.79|20571.79|20692.25|20572.25|20692.25|20572.25|20690.09|20570.09|10
1629826760000|2021-08-24 17:39:20|20692.47|20572.47|20697.03|20577.03|20697.03|20577.03|20692.47|20572.47|10
1629826770000|2021-08-24 17:39:30|20696.84|20576.84|20697.26|20577.26|20697.31|20577.31|20696.53|20576.53|10
1629826780000|2021-08-24 17:39:40|20697.77|20577.77|20696.88|20576.88|20697.89|20577.89|20696.49|20576.49|9
1629826790000|2021-08-24 17:39:50|20696.78|20576.78|20695.72|20575.72|20696.96|20576.96|20695.6|20575.6|10
1629826800000|2021-08-24 17:40:00|20697.09|20577.09|20697.2|20577.2|20698.58|20578.58|20697.09|20577.09|9
1629826810000|2021-08-24 17:40:10|20697.1|20577.1|20695.49|20575.49|20697.53|20577.53|20695.49|20575.49|10
1629826820000|2021-08-24 17:40:20|20694.98|20574.98|20692.15|20572.15|20694.98|20574.98|20691.87|20571.87|10
1629826830000|2021-08-24 17:40:30|20691.39|20571.39|20691.08|20571.08|20691.76|20571.76|20690.41|20570.41|9
1629826840000|2021-08-24 17:40:40|20691.16|20571.16|20688.6|20568.6|20692.38|20572.38|20688.6|20568.6|10
1629826850000|2021-08-24 17:40:50|20688.44|20568.44|20689.06|20569.06|20689.39|20569.39|20688.19|20568.19|8
1629826860000|2021-08-24 17:41:00|20689.03|20569.03|20686.32|20566.32|20689.03|20569.03|20684.07|20564.07|10
1629826870000|2021-08-24 17:41:10|20686.84|20566.84|20683.86|20563.86|20687.63|20567.63|20683.86|20563.86|10
1629826880000|2021-08-24 17:41:20|20683.76|20563.76|20681.65|20561.65|20683.76|20563.76|20681.55|20561.55|9
1629826890000|2021-08-24 17:41:30|20681.9|20561.9|20678.46|20558.46|20682.03|20562.03|20678.46|20558.46|9
1629826900000|2021-08-24 17:41:40|20678.19|20558.19|20678.43|20558.43|20678.43|20558.43|20676.43|20556.43|10
1629826910000|2021-08-24 17:41:50|20679.66|20559.66|20683.58|20563.58|20683.92|20563.92|20679.66|20559.66|10
1629826920000|2021-08-24 17:42:00|20683.71|20563.71|20685.81|20565.81|20687.15|20567.15|20683.7|20563.7|10
1629826930000|2021-08-24 17:42:10|20685.34|20565.34|20681.61|20561.61|20685.4|20565.4|20681.61|20561.61|10
1629826940000|2021-08-24 17:42:20|20681.03|20561.03|20678.43|20558.43|20681.03|20561.03|20678.23|20558.23|9
1629826950000|2021-08-24 17:42:30|20678.32|20558.32|20674.92|20554.92|20678.32|20558.32|20674.92|20554.92|10
1629826960000|2021-08-24 17:42:40|20675.53|20555.53|20675.39|20555.39|20676.06|20556.06|20675.39|20555.39|9
1629826970000|2021-08-24 17:42:50|20675.29|20555.29|20673.49|20553.49|20675.55|20555.55|20673.47|20553.47|10
1629826980000|2021-08-24 17:43:00|20673.36|20553.36|20673.21|20553.21|20674.1|20554.1|20672.85|20552.85|10
1629826990000|2021-08-24 17:43:10|20673.52|20553.52|20672.26|20552.26|20673.52|20553.52|20672.26|20552.26|10
1629827000000|2021-08-24 17:43:20|20672.35|20552.35|20668.95|20548.95|20672.47|20552.47|20668.82|20548.82|10
1629827010000|2021-08-24 17:43:30|20668.56|20548.56|20667.61|20547.61|20669.81|20549.81|20667.55|20547.55|10
1629827020000|2021-08-24 17:43:40|20667.73|20547.73|20665.37|20545.37|20668.66|20548.66|20665.37|20545.37|10
1629827030000|2021-08-24 17:43:50|20661.91|20541.91|20663.9|20543.9|20664.36|20544.36|20661.01|20541.01|10
1629827040000|2021-08-24 17:44:00|20663.85|20543.85|20662.52|20542.52|20665.22|20545.22|20662.52|20542.52|10
1629827050000|2021-08-24 17:44:10|20662.6|20542.6|20662.19|20542.19|20663.41|20543.41|20662.19|20542.19|9
1629827060000|2021-08-24 17:44:20|20663.64|20543.64|20665.39|20545.39|20665.39|20545.39|20663.17|20543.17|10
1629827070000|2021-08-24 17:44:30|20665.63|20545.63|20665.44|20545.44|20666.66|20546.66|20665.44|20545.44|9
1629827080000|2021-08-24 17:44:40|20664.55|20544.55|20662.57|20542.57|20664.55|20544.55|20662.19|20542.19|10
1629827090000|2021-08-24 17:44:50|20661.33|20541.33|20662.5|20542.5|20662.64|20542.64|20661.32|20541.32|10
1629827100000|2021-08-24 17:45:00|20662.52|20542.52|20663.69|20543.69|20664.81|20544.81|20662.52|20542.52|9
1629827110000|2021-08-24 17:45:10|20663.47|20543.47|20662.56|20542.56|20664.15|20544.15|20662.56|20542.56|9
1629827120000|2021-08-24 17:45:20|20663.5|20543.5|20660.27|20540.27|20663.53|20543.53|20660.27|20540.27|9
1629827130000|2021-08-24 17:45:30|20658.68|20538.68|20653.12|20533.12|20658.68|20538.68|20653.12|20533.12|10
1629827140000|2021-08-24 17:45:40|20652.63|20532.63|20641.61|20521.61|20652.63|20532.63|20641.61|20521.61|10
1629827150000|2021-08-24 17:45:50|20641.26|20521.26|20631.35|20511.35|20641.26|20521.26|20631.35|20511.35|10
1629827160000|2021-08-24 17:46:00|20630.06|20510.06|20629.75|20509.75|20630.5|20510.5|20628.82|20508.82|10
1629827170000|2021-08-24 17:46:10|20629.55|20509.55|20621.13|20501.13|20629.55|20509.55|20620.91|20500.91|10
1629827180000|2021-08-24 17:46:20|20621.15|20501.15|20620.73|20500.73|20621.41|20501.41|20620.04|20500.04|10
1629827190000|2021-08-24 17:46:30|20620.61|20500.61|20623.49|20503.49|20623.53|20503.53|20620.61|20500.61|10
1629827200000|2021-08-24 17:46:40|20623.55|20503.55|20623.57|20503.57|20623.72|20503.72|20621.19|20501.19|10
1629827210000|2021-08-24 17:46:50|20623.75|20503.75|20624.18|20504.18|20626.27|20506.27|20623.75|20503.75|10
1629827220000|2021-08-24 17:47:00|20623.56|20503.56|20620.57|20500.57|20623.56|20503.56|20620.45|20500.45|9
1629827230000|2021-08-24 17:47:10|20620.17|20500.17|20615.77|20495.77|20620.72|20500.72|20615.77|20495.77|10
1629827240000|2021-08-24 17:47:20|20615.44|20495.44|20616.06|20496.06|20616.06|20496.06|20615.2|20495.2|9
1629827250000|2021-08-24 17:47:30|20617.75|20497.75|20617.44|20497.44|20617.75|20497.75|20615.96|20495.96|10
1629827260000|2021-08-24 17:47:40|20617.36|20497.36|20615.31|20495.31|20618.73|20498.73|20615.31|20495.31|9
1629827270000|2021-08-24 17:47:50|20614.54|20494.54|20608.57|20488.57|20614.54|20494.54|20608.57|20488.57|10
1629827280000|2021-08-24 17:48:00|20608.34|20488.34|20601.32|20481.32|20608.34|20488.34|20601.32|20481.32|10
1629827290000|2021-08-24 17:48:10|20601.05|20481.05|20605.74|20485.74|20605.74|20485.74|20599.55|20479.55|9
1629827300000|2021-08-24 17:48:20|20606.71|20486.71|20616.21|20496.21|20616.21|20496.21|20606.71|20486.71|10
1629827310000|2021-08-24 17:48:30|20617.6|20497.6|20622.3|20502.3|20622.46|20502.46|20617.6|20497.6|10
1629827320000|2021-08-24 17:48:40|20622.53|20502.53|20619.51|20499.51|20623|20503|20619.51|20499.51|8
1629827330000|2021-08-24 17:48:50|20619.66|20499.66|20621.23|20501.23|20621.23|20501.23|20618.53|20498.53|10
1629827340000|2021-08-24 17:49:00|20621.5|20501.5|20625.86|20505.86|20627.52|20507.52|20621.5|20501.5|10
1629827350000|2021-08-24 17:49:10|20626.56|20506.56|20633.2|20513.2|20633.2|20513.2|20626.52|20506.52|9
1629827360000|2021-08-24 17:49:20|20633.78|20513.78|20641.34|20521.34|20641.34|20521.34|20633.2|20513.2|10
1629827370000|2021-08-24 17:49:30|20641.97|20521.97|20645.41|20525.41|20645.41|20525.41|20641.27|20521.27|10
1629827380000|2021-08-24 17:49:40|20645.68|20525.68|20658.51|20538.51|20658.51|20538.51|20645.68|20525.68|10
1629827390000|2021-08-24 17:49:50|20659.93|20539.93|20661.18|20541.18|20662.02|20542.02|20659.93|20539.93|10
1629827400000|2021-08-24 17:50:00|20660.25|20540.25|20659.28|20539.28|20660.35|20540.35|20659.28|20539.28|10
1629827410000|2021-08-24 17:50:10|20656.61|20536.61|20654.74|20534.74|20657.02|20537.02|20654.74|20534.74|9
1629827420000|2021-08-24 17:50:20|20652.06|20532.06|20652.57|20532.57|20652.57|20532.57|20651.57|20531.57|9
1629827430000|2021-08-24 17:50:30|20652.69|20532.69|20655.04|20535.04|20655.63|20535.63|20652.69|20532.69|10
1629827440000|2021-08-24 17:50:40|20654.75|20534.75|20655.12|20535.12|20655.12|20535.12|20653.34|20533.34|9
1629827450000|2021-08-24 17:50:50|20655.85|20535.85|20656.39|20536.39|20657.47|20537.47|20655.85|20535.85|10
1629827460000|2021-08-24 17:51:00|20655.31|20535.31|20647.44|20527.44|20655.31|20535.31|20647.24|20527.24|10
1629827470000|2021-08-24 17:51:10|20646.59|20526.59|20641.06|20521.06|20646.59|20526.59|20641.06|20521.06|10
1629827480000|2021-08-24 17:51:20|20641.07|20521.07|20634.93|20514.93|20641.37|20521.37|20634.93|20514.93|10
1629827490000|2021-08-24 17:51:30|20633.82|20513.82|20617.3|20497.3|20633.82|20513.82|20617.3|20497.3|10
1629827500000|2021-08-24 17:51:40|20615.93|20495.93|20604|20484|20615.93|20495.93|20603.31|20483.31|10
1629827510000|2021-08-24 17:51:50|20603.87|20483.87|20595.35|20475.35|20603.87|20483.87|20594.89|20474.89|10
1629827520000|2021-08-24 17:52:00|20594.95|20474.95|20597.49|20477.49|20597.49|20477.49|20593.95|20473.95|10
1629827530000|2021-08-24 17:52:10|20597.89|20477.89|20607.38|20487.38|20607.38|20487.38|20597.89|20477.89|10
1629827540000|2021-08-24 17:52:20|20607.33|20487.33|20616.95|20496.95|20616.95|20496.95|20607.33|20487.33|10
1629827550000|2021-08-24 17:52:30|20617.54|20497.54|20614.45|20494.45|20617.54|20497.54|20613.05|20493.05|10
1629827560000|2021-08-24 17:52:40|20614.58|20494.58|20615.39|20495.39|20615.49|20495.49|20612.74|20492.74|10
1629827570000|2021-08-24 17:52:50|20614.95|20494.95|20607.41|20487.41|20614.95|20494.95|20607.41|20487.41|10
1629827580000|2021-08-24 17:53:00|20607.78|20487.78|20604.95|20484.95|20607.78|20487.78|20603.95|20483.95|10
1629827590000|2021-08-24 17:53:10|20604.54|20484.54|20604.5|20484.5|20604.54|20484.54|20601.29|20481.29|10
1629827600000|2021-08-24 17:53:20|20602.8|20482.8|20603.78|20483.78|20604.03|20484.03|20602.2|20482.2|10
1629827610000|2021-08-24 17:53:30|20604.01|20484.01|20601.05|20481.05|20604.01|20484.01|20600.34|20480.34|10
1629827620000|2021-08-24 17:53:40|20599.76|20479.76|20598.55|20478.55|20599.78|20479.78|20597.58|20477.58|10
1629827630000|2021-08-24 17:53:50|20598.53|20478.53|20595.62|20475.62|20598.53|20478.53|20595.62|20475.62|10
1629827640000|2021-08-24 17:54:00|20594.64|20474.64|20590.46|20470.46|20594.64|20474.64|20590.46|20470.46|9
1629827650000|2021-08-24 17:54:10|20588.37|20468.37|20582.6|20462.6|20588.37|20468.37|20582.6|20462.6|10
1629827660000|2021-08-24 17:54:20|20581.39|20461.39|20583.88|20463.88|20583.88|20463.88|20581.39|20461.39|10
1629827670000|2021-08-24 17:54:30|20584.12|20464.12|20585.06|20465.06|20585.3|20465.3|20583.38|20463.38|10
1629827680000|2021-08-24 17:54:40|20584.65|20464.65|20583.76|20463.76|20585.48|20465.48|20581.7|20461.7|10
1629827690000|2021-08-24 17:54:50|20583.4|20463.4|20581.45|20461.45|20583.71|20463.71|20581.15|20461.15|10
1629827700000|2021-08-24 17:55:00|20580.26|20460.26|20579.53|20459.53|20580.65|20460.65|20577.95|20457.95|10
1629827710000|2021-08-24 17:55:10|20578.35|20458.35|20586.25|20466.25|20586.25|20466.25|20578.35|20458.35|10
1629827720000|2021-08-24 17:55:20|20587.76|20467.76|20591.33|20471.33|20591.33|20471.33|20587.71|20467.71|10
1629827730000|2021-08-24 17:55:30|20592.02|20472.02|20594.05|20474.05|20594.54|20474.54|20592.02|20472.02|10
1629827740000|2021-08-24 17:55:40|20594.48|20474.48|20596.55|20476.55|20596.55|20476.55|20594.48|20474.48|10
1629827750000|2021-08-24 17:55:50|20595.99|20475.99|20595.77|20475.77|20595.99|20475.99|20595.63|20475.63|10
1629827760000|2021-08-24 17:56:00|20595.59|20475.59|20593.08|20473.08|20595.71|20475.71|20592.39|20472.39|10
1629827770000|2021-08-24 17:56:10|20595.01|20475.01|20596.59|20476.59|20596.95|20476.95|20594.94|20474.94|9
1629827780000|2021-08-24 17:56:20|20597.93|20477.93|20595.16|20475.16|20597.93|20477.93|20594.38|20474.38|10
1629827790000|2021-08-24 17:56:30|20594.39|20474.39|20596.37|20476.37|20596.37|20476.37|20593.93|20473.93|8
1629827800000|2021-08-24 17:56:40|20596.87|20476.87|20596.66|20476.66|20597.2|20477.2|20596.37|20476.37|9
1629827810000|2021-08-24 17:56:50|20599.82|20479.82|20604.31|20484.31|20604.31|20484.31|20599.82|20479.82|9
1629827820000|2021-08-24 17:57:00|20605.13|20485.13|20603.28|20483.28|20605.16|20485.16|20602.17|20482.17|10
1629827830000|2021-08-24 17:57:10|20603.4|20483.4|20601.68|20481.68|20603.4|20483.4|20601.68|20481.68|10
1629827840000|2021-08-24 17:57:20|20601.86|20481.86|20600.73|20480.73|20601.86|20481.86|20599.55|20479.55|10
1629827850000|2021-08-24 17:57:30|20600.8|20480.8|20597.76|20477.76|20600.8|20480.8|20597.76|20477.76|10
1629827860000|2021-08-24 17:57:40|20597.68|20477.68|20597.6|20477.6|20598.15|20478.15|20596.74|20476.74|8
1629827870000|2021-08-24 17:57:50|20596.12|20476.12|20596.37|20476.37|20596.75|20476.75|20595.66|20475.66|9
1629827880000|2021-08-24 17:58:00|20596.21|20476.21|20596.01|20476.01|20596.85|20476.85|20595.51|20475.51|10
1629827890000|2021-08-24 17:58:10|20596.34|20476.34|20600.85|20480.85|20600.85|20480.85|20596.34|20476.34|10
1629827900000|2021-08-24 17:58:20|20601.39|20481.39|20609.66|20489.66|20609.66|20489.66|20601.39|20481.39|10
1629827910000|2021-08-24 17:58:30|20610.72|20490.72|20614.73|20494.73|20614.85|20494.85|20610.72|20490.72|10
1629827920000|2021-08-24 17:58:40|20615.1|20495.1|20624.09|20504.09|20624.09|20504.09|20615.1|20495.1|10
1629827930000|2021-08-24 17:58:50|20623.74|20503.74|20631.83|20511.83|20631.89|20511.89|20623.74|20503.74|10
1629827940000|2021-08-24 17:59:00|20632.58|20512.58|20632.11|20512.11|20635.59|20515.59|20631.94|20511.94|10
1629827950000|2021-08-24 17:59:10|20632.08|20512.08|20630.51|20510.51|20632.08|20512.08|20629.93|20509.93|10
1629827960000|2021-08-24 17:59:20|20630.4|20510.4|20627.05|20507.05|20630.4|20510.4|20627.05|20507.05|9
1629827970000|2021-08-24 17:59:30|20626.47|20506.47|20615.46|20495.46|20626.47|20506.47|20615.46|20495.46|9
1629827980000|2021-08-24 17:59:40|20614.07|20494.07|20608.39|20488.39|20614.07|20494.07|20608.39|20488.39|10
1629827990000|2021-08-24 17:59:50|20604.97|20484.97|20603.49|20483.49|20606.23|20486.23|20603.49|20483.49|10
1629828000000|2021-08-24 18:00:00|20603.06|20483.06|20593.34|20473.34|20603.06|20483.06|20593.34|20473.34|10
1629828010000|2021-08-24 18:00:10|20593.22|20473.22|20589.6|20469.6|20593.22|20473.22|20589.6|20469.6|10
1629828020000|2021-08-24 18:00:20|20591.9|20471.9|20595.55|20475.55|20595.55|20475.55|20591.86|20471.86|10
1629828030000|2021-08-24 18:00:30|20595.91|20475.91|20603.72|20483.72|20603.72|20483.72|20595.91|20475.91|10
1629828040000|2021-08-24 18:00:40|20604.77|20484.77|20610.72|20490.72|20610.72|20490.72|20604.77|20484.77|10
1629828050000|2021-08-24 18:00:50|20610.86|20490.86|20617.02|20497.02|20617.02|20497.02|20610.86|20490.86|10
1629828060000|2021-08-24 18:01:00|20616.88|20496.88|20622.55|20502.55|20622.55|20502.55|20616.88|20496.88|10
1629828070000|2021-08-24 18:01:10|20621.11|20501.11|20623.99|20503.99|20623.99|20503.99|20621.11|20501.11|10
1629828080000|2021-08-24 18:01:20|20624.18|20504.18|20622.52|20502.52|20624.84|20504.84|20621.85|20501.85|10
1629828090000|2021-08-24 18:01:30|20622.22|20502.22|20627.3|20507.3|20627.3|20507.3|20622.22|20502.22|10
1629828100000|2021-08-24 18:01:40|20628.46|20508.46|20632.28|20512.28|20632.28|20512.28|20628.03|20508.03|9
1629828110000|2021-08-24 18:01:50|20632.61|20512.61|20631.13|20511.13|20632.67|20512.67|20631.13|20511.13|10
1629828120000|2021-08-24 18:02:00|20630.29|20510.29|20629.93|20509.93|20631.44|20511.44|20628.93|20508.93|10
1629828130000|2021-08-24 18:02:10|20630.57|20510.57|20627.38|20507.38|20630.57|20510.57|20627.38|20507.38|9
1629828140000|2021-08-24 18:02:20|20625.82|20505.82|20618.94|20498.94|20625.82|20505.82|20618.03|20498.03|9
1629828150000|2021-08-24 18:02:30|20615.7|20495.7|20598.44|20478.44|20615.7|20495.7|20598.44|20478.44|10
1629828160000|2021-08-24 18:02:40|20596.7|20476.7|20594.01|20474.01|20596.7|20476.7|20593.69|20473.69|10
1629828170000|2021-08-24 18:02:50|20593.53|20473.53|20589.44|20469.44|20593.83|20473.83|20589.2|20469.2|10
1629828180000|2021-08-24 18:03:00|20589.54|20469.54|20583.65|20463.65|20589.54|20469.54|20583.65|20463.65|10
1629828190000|2021-08-24 18:03:10|20581.89|20461.89|20572.07|20452.07|20582.05|20462.05|20572.07|20452.07|9
1629828200000|2021-08-24 18:03:20|20572.35|20452.35|20567.31|20447.31|20572.4|20452.4|20567.31|20447.31|10
1629828210000|2021-08-24 18:03:30|20566.79|20446.79|20562.87|20442.87|20566.79|20446.79|20562.87|20442.87|10
1629828220000|2021-08-24 18:03:40|20561.43|20441.43|20546.42|20426.42|20561.68|20441.68|20546.42|20426.42|10
1629828230000|2021-08-24 18:03:50|20545.18|20425.18|20544.3|20424.3|20546.43|20426.43|20543.36|20423.36|10
1629828240000|2021-08-24 18:04:00|20542.87|20422.87|20545|20425|20545|20425|20541.1|20421.1|10
1629828250000|2021-08-24 18:04:10|20546.72|20426.72|20554.12|20434.12|20555.74|20435.74|20546.72|20426.72|10
1629828260000|2021-08-24 18:04:20|20553.79|20433.79|20553.9|20433.9|20554.37|20434.37|20552.71|20432.71|9
1629828270000|2021-08-24 18:04:30|20554.8|20434.8|20558.44|20438.44|20558.66|20438.66|20554.8|20434.8|10
1629828280000|2021-08-24 18:04:40|20559.36|20439.36|20563.46|20443.46|20563.46|20443.46|20559.11|20439.11|8
1629828290000|2021-08-24 18:04:50|20563.66|20443.66|20564.53|20444.53|20565.64|20445.64|20563.42|20443.42|10
1629828300000|2021-08-24 18:05:00|20565.92|20445.92|20562.32|20442.32|20565.92|20445.92|20562.08|20442.08|10
1629828310000|2021-08-24 18:05:10|20562.38|20442.38|20562.91|20442.91|20562.96|20442.96|20562.19|20442.19|10
1629828320000|2021-08-24 18:05:20|20562.88|20442.88|20572.91|20452.91|20572.91|20452.91|20562.88|20442.88|10
1629828330000|2021-08-24 18:05:30|20574.62|20454.62|20581.09|20461.09|20581.14|20461.14|20574.62|20454.62|10
1629828340000|2021-08-24 18:05:40|20581.22|20461.22|20587.06|20467.06|20587.06|20467.06|20581.22|20461.22|10
1629828350000|2021-08-24 18:05:50|20590.2|20470.2|20598.92|20478.92|20598.92|20478.92|20590.2|20470.2|10
1629828360000|2021-08-24 18:06:00|20599.1|20479.1|20605.04|20485.04|20605.04|20485.04|20599.1|20479.1|10
1629828370000|2021-08-24 18:06:10|20604.63|20484.63|20613.84|20493.84|20613.84|20493.84|20604.63|20484.63|10
1629828380000|2021-08-24 18:06:20|20614.74|20494.74|20628.14|20508.14|20628.14|20508.14|20614.74|20494.74|10
1629828390000|2021-08-24 18:06:30|20628.57|20508.57|20626.8|20506.8|20629.13|20509.13|20626.48|20506.48|9
1629828400000|2021-08-24 18:06:40|20626.83|20506.83|20624.04|20504.04|20626.83|20506.83|20623.99|20503.99|10
1629828410000|2021-08-24 18:06:50|20624.2|20504.2|20627.18|20507.18|20627.22|20507.22|20624.2|20504.2|9
1629828420000|2021-08-24 18:07:00|20627.4|20507.4|20621.91|20501.91|20627.4|20507.4|20619.82|20499.82|10
1629828430000|2021-08-24 18:07:10|20622.9|20502.9|20622.94|20502.94|20623.37|20503.37|20622.33|20502.33|10
1629828440000|2021-08-24 18:07:20|20623.2|20503.2|20621.07|20501.07|20623.42|20503.42|20621.07|20501.07|9
1629828450000|2021-08-24 18:07:30|20621.02|20501.02|20629.99|20509.99|20629.99|20509.99|20620.69|20500.69|10
1629828460000|2021-08-24 18:07:40|20629.05|20509.05|20629.62|20509.62|20629.62|20509.62|20625.52|20505.52|10
1629828470000|2021-08-24 18:07:50|20629.5|20509.5|20633.77|20513.77|20633.77|20513.77|20629.5|20509.5|10
1629828480000|2021-08-24 18:08:00|20634.59|20514.59|20636.83|20516.83|20636.83|20516.83|20634.59|20514.59|9
1629828490000|2021-08-24 18:08:10|20636.66|20516.66|20638.81|20518.81|20638.81|20518.81|20636.3|20516.3|9
1629828500000|2021-08-24 18:08:20|20638.97|20518.97|20638.67|20518.67|20639.34|20519.34|20636.77|20516.77|9
1629828510000|2021-08-24 18:08:30|20637.87|20517.87|20633.13|20513.13|20637.87|20517.87|20632.82|20512.82|10
1629828520000|2021-08-24 18:08:40|20633.1|20513.1|20635.16|20515.16|20635.16|20515.16|20633.1|20513.1|10
1629828530000|2021-08-24 18:08:50|20635.34|20515.34|20642.67|20522.67|20642.67|20522.67|20635.34|20515.34|10
1629828540000|2021-08-24 18:09:00|20642.97|20522.97|20648.62|20528.62|20648.62|20528.62|20642.97|20522.97|10
1629828550000|2021-08-24 18:09:10|20649.61|20529.61|20655.71|20535.71|20655.71|20535.71|20649.61|20529.61|10
1629828560000|2021-08-24 18:09:20|20655.8|20535.8|20666.56|20546.56|20666.56|20546.56|20654.71|20534.71|10
1629828570000|2021-08-24 18:09:30|20666.91|20546.91|20666.54|20546.54|20667.29|20547.29|20665.05|20545.05|10
1629828580000|2021-08-24 18:09:40|20667.56|20547.56|20670.91|20550.91|20670.91|20550.91|20667.04|20547.04|9
1629828590000|2021-08-24 18:09:50|20670.01|20550.01|20668.99|20548.99|20670.63|20550.63|20668.97|20548.97|10
1629828600000|2021-08-24 18:10:00|20669.14|20549.14|20666.65|20546.65|20669.14|20549.14|20666.65|20546.65|10
1629828610000|2021-08-24 18:10:10|20665.14|20545.14|20662.64|20542.64|20666.32|20546.32|20662.62|20542.62|10
1629828620000|2021-08-24 18:10:20|20662.08|20542.08|20654.99|20534.99|20662.08|20542.08|20654.99|20534.99|10
1629828630000|2021-08-24 18:10:30|20652.8|20532.8|20642.71|20522.71|20652.8|20532.8|20642.14|20522.14|10
1629828640000|2021-08-24 18:10:40|20642.01|20522.01|20638.43|20518.43|20642.77|20522.77|20638.43|20518.43|10
1629828650000|2021-08-24 18:10:50|20638.41|20518.41|20633.79|20513.79|20639.76|20519.76|20633.79|20513.79|10
1629828660000|2021-08-24 18:11:00|20633.66|20513.66|20633.32|20513.32|20635.23|20515.23|20631.65|20511.65|10
1629828670000|2021-08-24 18:11:10|20631.52|20511.52|20623.11|20503.11|20631.52|20511.52|20622.06|20502.06|10
1629828680000|2021-08-24 18:11:20|20622.19|20502.19|20615.07|20495.07|20622.59|20502.59|20615.07|20495.07|9
1629828690000|2021-08-24 18:11:30|20614.92|20494.92|20612.82|20492.82|20614.99|20494.99|20612.82|20492.82|10
1629828700000|2021-08-24 18:11:40|20613.03|20493.03|20613.22|20493.22|20613.79|20493.79|20611.76|20491.76|10
1629828710000|2021-08-24 18:11:50|20613.11|20493.11|20613.5|20493.5|20613.58|20493.58|20611.95|20491.95|10
1629828720000|2021-08-24 18:12:00|20613.04|20493.04|20611.36|20491.36|20613.05|20493.05|20610.79|20490.79|10
1629828730000|2021-08-24 18:12:10|20611.3|20491.3|20610.86|20490.86|20611.3|20491.3|20609.99|20489.99|10
1629828740000|2021-08-24 18:12:20|20611.04|20491.04|20612.07|20492.07|20612.07|20492.07|20609.48|20489.48|10
1629828750000|2021-08-24 18:12:30|20611.76|20491.76|20616.83|20496.83|20616.83|20496.83|20611.59|20491.59|9
1629828760000|2021-08-24 18:12:40|20615.05|20495.05|20611.36|20491.36|20615.42|20495.42|20611.36|20491.36|10
1629828770000|2021-08-24 18:12:50|20610.38|20490.38|20607.98|20487.98|20610.38|20490.38|20606.81|20486.81|9
1629828780000|2021-08-24 18:13:00|20608.09|20488.09|20606.09|20486.09|20608.09|20488.09|20606.09|20486.09|10
1629828790000|2021-08-24 18:13:10|20607.17|20487.17|20604.11|20484.11|20607.17|20487.17|20604.11|20484.11|9
1629828800000|2021-08-24 18:13:20|20604.09|20484.09|20602.14|20482.14|20604.56|20484.56|20602.14|20482.14|10
1629828810000|2021-08-24 18:13:30|20602.63|20482.63|20595.12|20475.12|20602.63|20482.63|20595.12|20475.12|10
1629828820000|2021-08-24 18:13:40|20594.69|20474.69|20593.99|20473.99|20595.1|20475.1|20593.99|20473.99|10
1629828830000|2021-08-24 18:13:50|20594.41|20474.41|20590.47|20470.47|20594.41|20474.41|20590.23|20470.23|10
1629828840000|2021-08-24 18:14:00|20591.09|20471.09|20595.77|20475.77|20595.91|20475.91|20590.91|20470.91|10
1629828850000|2021-08-24 18:14:10|20598.86|20478.86|20602.54|20482.54|20603.78|20483.78|20598.86|20478.86|10
1629828860000|2021-08-24 18:14:20|20602.94|20482.94|20603.73|20483.73|20603.73|20483.73|20601.45|20481.45|9
1629828870000|2021-08-24 18:14:30|20604.71|20484.71|20599.5|20479.5|20604.71|20484.71|20599.5|20479.5|9
1629828880000|2021-08-24 18:14:40|20599.52|20479.52|20596.19|20476.19|20599.52|20479.52|20596.19|20476.19|10
1629828890000|2021-08-24 18:14:50|20595.97|20475.97|20591.26|20471.26|20595.97|20475.97|20591.26|20471.26|9
1629828900000|2021-08-24 18:15:00|20591.01|20471.01|20591.37|20471.37|20591.8|20471.8|20589.15|20469.15|10
1629828910000|2021-08-24 18:15:10|20591.79|20471.79|20590.38|20470.38|20592.08|20472.08|20590.1|20470.1|10
1629828920000|2021-08-24 18:15:20|20590.11|20470.11|20587.78|20467.78|20590.4|20470.4|20586.84|20466.84|9
1629828930000|2021-08-24 18:15:30|20588.66|20468.66|20594.33|20474.33|20594.33|20474.33|20588.44|20468.44|10
1629828940000|2021-08-24 18:15:40|20594.03|20474.03|20601.07|20481.07|20601.22|20481.22|20594.03|20474.03|10
1629828950000|2021-08-24 18:15:50|20601.24|20481.24|20604.04|20484.04|20604.04|20484.04|20601.24|20481.24|10
1629828960000|2021-08-24 18:16:00|20604.75|20484.75|20617.65|20497.65|20617.65|20497.65|20604.75|20484.75|10
1629828970000|2021-08-24 18:16:10|20620.19|20500.19|20624.5|20504.5|20624.5|20504.5|20619.94|20499.94|10
1629828980000|2021-08-24 18:16:20|20624.79|20504.79|20627.34|20507.34|20627.34|20507.34|20624.56|20504.56|10
1629828990000|2021-08-24 18:16:30|20627.2|20507.2|20635.24|20515.24|20635.25|20515.25|20627.2|20507.2|10
1629829000000|2021-08-24 18:16:40|20636.79|20516.79|20639.43|20519.43|20639.43|20519.43|20636.79|20516.79|10
1629829010000|2021-08-24 18:16:50|20640.24|20520.24|20653.5|20533.5|20653.5|20533.5|20640.24|20520.24|10
1629829020000|2021-08-24 18:17:00|20654.02|20534.02|20652.56|20532.56|20654.59|20534.59|20651.2|20531.2|10
1629829030000|2021-08-24 18:17:10|20652.9|20532.9|20653.6|20533.6|20653.88|20533.88|20652.9|20532.9|10
1629829040000|2021-08-24 18:17:20|20653.98|20533.98|20655.93|20535.93|20655.93|20535.93|20653.98|20533.98|10
1629829050000|2021-08-24 18:17:30|20655.81|20535.81|20658.39|20538.39|20658.49|20538.49|20655.81|20535.81|10
1629829060000|2021-08-24 18:17:40|20658.61|20538.61|20661.65|20541.65|20661.8|20541.8|20658.61|20538.61|9
1629829070000|2021-08-24 18:17:50|20661.67|20541.67|20664.93|20544.93|20664.93|20544.93|20661.14|20541.14|10
1629829080000|2021-08-24 18:18:00|20665.13|20545.13|20664.84|20544.84|20665.17|20545.17|20663.08|20543.08|10
1629829090000|2021-08-24 18:18:10|20664.93|20544.93|20672.73|20552.73|20672.73|20552.73|20664.93|20544.93|10
1629829100000|2021-08-24 18:18:20|20672.85|20552.85|20673.17|20553.17|20673.17|20553.17|20672.63|20552.63|10
1629829110000|2021-08-24 18:18:30|20673.24|20553.24|20675.51|20555.51|20675.56|20555.56|20672.66|20552.66|10
1629829120000|2021-08-24 18:18:40|20678.09|20558.09|20689.68|20569.68|20689.68|20569.68|20678.09|20558.09|9
1629829130000|2021-08-24 18:18:50|20689.99|20569.99|20696.11|20576.11|20696.51|20576.51|20689.85|20569.85|10
1629829140000|2021-08-24 18:19:00|20697.14|20577.14|20699.62|20579.62|20699.62|20579.62|20697.14|20577.14|10
1629829150000|2021-08-24 18:19:10|20698.73|20578.73|20701.87|20581.87|20701.97|20581.97|20698.73|20578.73|10
1629829160000|2021-08-24 18:19:20|20701.43|20581.43|20696.76|20576.76|20701.43|20581.43|20696.76|20576.76|10
1629829170000|2021-08-24 18:19:30|20696.72|20576.72|20696.34|20576.34|20697.56|20577.56|20696.15|20576.15|10
1629829180000|2021-08-24 18:19:40|20695.91|20575.91|20695.73|20575.73|20695.91|20575.91|20693.91|20573.91|9
1629829190000|2021-08-24 18:19:50|20694.78|20574.78|20694.38|20574.38|20694.78|20574.78|20694.19|20574.19|10
1629829200000|2021-08-24 18:20:00|20694.31|20574.31|20687.86|20567.86|20694.31|20574.31|20687.86|20567.86|10
1629829210000|2021-08-24 18:20:10|20687.53|20567.53|20680.74|20560.74|20687.53|20567.53|20679.8|20559.8|9
1629829220000|2021-08-24 18:20:20|20680.93|20560.93|20682.88|20562.88|20684.53|20564.53|20680.93|20560.93|10
1629829230000|2021-08-24 18:20:30|20682.89|20562.89|20685.85|20565.85|20686.36|20566.36|20682.46|20562.46|10
1629829240000|2021-08-24 18:20:40|20685.84|20565.84|20688.44|20568.44|20688.44|20568.44|20685.19|20565.19|10
1629829250000|2021-08-24 18:20:50|20688.29|20568.29|20685.51|20565.51|20688.29|20568.29|20685.51|20565.51|9
1629829260000|2021-08-24 18:21:00|20685.53|20565.53|20683.12|20563.12|20685.53|20565.53|20682.58|20562.58|10
1629829270000|2021-08-24 18:21:10|20682.94|20562.94|20686.97|20566.97|20687.43|20567.43|20682.94|20562.94|9
1629829280000|2021-08-24 18:21:20|20686.93|20566.93|20687.98|20567.98|20687.98|20567.98|20686.93|20566.93|8
1629829290000|2021-08-24 18:21:30|20687.39|20567.39|20686.67|20566.67|20688.79|20568.79|20686.28|20566.28|10
1629829300000|2021-08-24 18:21:40|20686.7|20566.7|20689.54|20569.54|20689.6|20569.6|20686.7|20566.7|10
1629829310000|2021-08-24 18:21:50|20688.87|20568.87|20687.2|20567.2|20690.48|20570.48|20687.2|20567.2|10
1629829320000|2021-08-24 18:22:00|20685.43|20565.43|20679.82|20559.82|20685.43|20565.43|20678.69|20558.69|10
1629829330000|2021-08-24 18:22:10|20679.67|20559.67|20676.82|20556.82|20679.67|20559.67|20676.82|20556.82|10
1629829340000|2021-08-24 18:22:20|20677.45|20557.45|20676.18|20556.18|20677.45|20557.45|20675.89|20555.89|10
1629829350000|2021-08-24 18:22:30|20675.57|20555.57|20672.28|20552.28|20676.02|20556.02|20672.28|20552.28|10
1629829360000|2021-08-24 18:22:40|20672.44|20552.44|20672.16|20552.16|20673.67|20553.67|20670.79|20550.79|10
1629829370000|2021-08-24 18:22:50|20672.19|20552.19|20671|20551|20672.32|20552.32|20671|20551|10
1629829380000|2021-08-24 18:23:00|20671.93|20551.93|20672.55|20552.55|20672.57|20552.57|20671.07|20551.07|10
1629829390000|2021-08-24 18:23:10|20673.16|20553.16|20672.85|20552.85|20673.16|20553.16|20672.25|20552.25|10
1629829400000|2021-08-24 18:23:20|20672.64|20552.64|20674.48|20554.48|20674.67|20554.67|20672.21|20552.21|10
1629829410000|2021-08-24 18:23:30|20674.58|20554.58|20674.32|20554.32|20674.89|20554.89|20673.67|20553.67|10
1629829420000|2021-08-24 18:23:40|20674.71|20554.71|20675.85|20555.85|20676.47|20556.47|20674.38|20554.38|10
1629829430000|2021-08-24 18:23:50|20677.39|20557.39|20685.79|20565.79|20686.13|20566.13|20677.39|20557.39|10
1629829440000|2021-08-24 18:24:00|20686.36|20566.36|20690.82|20570.82|20691.35|20571.35|20686.36|20566.36|10
1629829450000|2021-08-24 18:24:10|20690.55|20570.55|20688.71|20568.71|20690.55|20570.55|20688.71|20568.71|10
1629829460000|2021-08-24 18:24:20|20687.23|20567.23|20685.34|20565.34|20687.32|20567.32|20685.17|20565.17|9
1629829470000|2021-08-24 18:24:30|20684.73|20564.73|20682.79|20562.79|20684.73|20564.73|20682.79|20562.79|10
1629829480000|2021-08-24 18:24:40|20681.07|20561.07|20680.64|20560.64|20681.09|20561.09|20679.19|20559.19|10
1629829490000|2021-08-24 18:24:50|20680.66|20560.66|20669.07|20549.07|20680.66|20560.66|20669.07|20549.07|10
1629829500000|2021-08-24 18:25:00|20667.66|20547.66|20663.15|20543.15|20667.66|20547.66|20662.88|20542.88|10
1629829510000|2021-08-24 18:25:10|20662.53|20542.53|20653.6|20533.6|20662.53|20542.53|20652.98|20532.98|10
1629829520000|2021-08-24 18:25:20|20654.77|20534.77|20649.72|20529.72|20654.77|20534.77|20649.72|20529.72|9
1629829530000|2021-08-24 18:25:30|20648.8|20528.8|20644.7|20524.7|20648.84|20528.84|20644.67|20524.67|10
1629829540000|2021-08-24 18:25:40|20644.56|20524.56|20646.85|20526.85|20646.85|20526.85|20644.42|20524.42|10
1629829550000|2021-08-24 18:25:50|20646.71|20526.71|20642.21|20522.21|20647.11|20527.11|20642.21|20522.21|10
1629829560000|2021-08-24 18:26:00|20642.25|20522.25|20642.3|20522.3|20642.38|20522.38|20641.05|20521.05|10
1629829570000|2021-08-24 18:26:10|20642.13|20522.13|20643.32|20523.32|20643.32|20523.32|20641.08|20521.08|10
1629829580000|2021-08-24 18:26:20|20642.02|20522.02|20642.27|20522.27|20642.35|20522.35|20640.37|20520.37|10
1629829590000|2021-08-24 18:26:30|20642.37|20522.37|20644.19|20524.19|20644.19|20524.19|20642.33|20522.33|10
1629829600000|2021-08-24 18:26:40|20644.12|20524.12|20640.41|20520.41|20644.26|20524.26|20640.41|20520.41|10
1629829610000|2021-08-24 18:26:50|20639.97|20519.97|20637.86|20517.86|20640.01|20520.01|20637.86|20517.86|9
1629829620000|2021-08-24 18:27:00|20637.62|20517.62|20636.35|20516.35|20639.48|20519.48|20636.35|20516.35|10
1629829630000|2021-08-24 18:27:10|20636.05|20516.05|20633.9|20513.9|20636.05|20516.05|20633.78|20513.78|10
1629829640000|2021-08-24 18:27:20|20634.06|20514.06|20631.64|20511.64|20636.36|20516.36|20631.64|20511.64|10
1629829650000|2021-08-24 18:27:30|20630.47|20510.47|20624.66|20504.66|20630.47|20510.47|20624.66|20504.66|10
1629829660000|2021-08-24 18:27:40|20624.05|20504.05|20615.41|20495.41|20624.05|20504.05|20615.41|20495.41|10
1629829670000|2021-08-24 18:27:50|20613.31|20493.31|20610.58|20490.58|20613.46|20493.46|20610.51|20490.51|10
1629829680000|2021-08-24 18:28:00|20610.36|20490.36|20609.91|20489.91|20610.94|20490.94|20608.38|20488.38|10
1629829690000|2021-08-24 18:28:10|20609.35|20489.35|20608.37|20488.37|20609.35|20489.35|20607.27|20487.27|10
1629829700000|2021-08-24 18:28:20|20607.47|20487.47|20609.46|20489.46|20609.46|20489.46|20607.42|20487.42|10
1629829710000|2021-08-24 18:28:30|20609.58|20489.58|20608.89|20488.89|20610.74|20490.74|20608.89|20488.89|10
1629829720000|2021-08-24 18:28:40|20608.87|20488.87|20607.66|20487.66|20609.03|20489.03|20607.42|20487.42|10
1629829730000|2021-08-24 18:28:50|20607.5|20487.5|20607.74|20487.74|20608.72|20488.72|20607.5|20487.5|10
1629829740000|2021-08-24 18:29:00|20607.66|20487.66|20604.58|20484.58|20607.66|20487.66|20604.36|20484.36|10
1629829750000|2021-08-24 18:29:10|20604.3|20484.3|20598.77|20478.77|20604.3|20484.3|20598.42|20478.42|10
1629829760000|2021-08-24 18:29:20|20599.2|20479.2|20603.18|20483.18|20603.18|20483.18|20599.2|20479.2|10
1629829770000|2021-08-24 18:29:30|20604.23|20484.23|20618.75|20498.75|20618.75|20498.75|20604.23|20484.23|10
1629829780000|2021-08-24 18:29:40|20619.06|20499.06|20620.55|20500.55|20623.16|20503.16|20619.06|20499.06|10
1629829790000|2021-08-24 18:29:50|20620.71|20500.71|20617.92|20497.92|20621.64|20501.64|20617.92|20497.92|10
1629829800000|2021-08-24 18:30:00|20617.17|20497.17|20614.56|20494.56|20619.26|20499.26|20614.56|20494.56|10
1629829810000|2021-08-24 18:30:10|20613.36|20493.36|20610|20490|20613.36|20493.36|20610|20490|10
1629829820000|2021-08-24 18:30:20|20610.05|20490.05|20600.94|20480.94|20610.05|20490.05|20600.94|20480.94|10
1629829830000|2021-08-24 18:30:30|20600.79|20480.79|20593.42|20473.42|20600.79|20480.79|20592.84|20472.84|10
1629829840000|2021-08-24 18:30:40|20593.26|20473.26|20586.95|20466.95|20593.26|20473.26|20586.95|20466.95|10
1629829850000|2021-08-24 18:30:50|20586.79|20466.79|20585.05|20465.05|20586.79|20466.79|20583.83|20463.83|10
1629829860000|2021-08-24 18:31:00|20585.59|20465.59|20586.77|20466.77|20588.02|20468.02|20585.59|20465.59|10
1629829870000|2021-08-24 18:31:10|20586.56|20466.56|20583.59|20463.59|20588.22|20468.22|20583.59|20463.59|10
1629829880000|2021-08-24 18:31:20|20583.6|20463.6|20571.52|20451.52|20583.6|20463.6|20570.72|20450.72|10
1629829890000|2021-08-24 18:31:30|20572.4|20452.4|20568.31|20448.31|20572.4|20452.4|20567.86|20447.86|10
1629829900000|2021-08-24 18:31:40|20568.45|20448.45|20574.66|20454.66|20574.66|20454.66|20568.45|20448.45|10
1629829910000|2021-08-24 18:31:50|20574.76|20454.76|20577.57|20457.57|20577.57|20457.57|20574.69|20454.69|10
1629829920000|2021-08-24 18:32:00|20576.9|20456.9|20574.32|20454.32|20577.73|20457.73|20574.26|20454.26|10
1629829930000|2021-08-24 18:32:10|20573.36|20453.36|20575.12|20455.12|20575.23|20455.23|20572.29|20452.29|10
1629829940000|2021-08-24 18:32:20|20574.89|20454.89|20569.88|20449.88|20575.1|20455.1|20569.81|20449.81|10
1629829950000|2021-08-24 18:32:30|20570.39|20450.39|20566.77|20446.77|20570.39|20450.39|20566.77|20446.77|8
1629829960000|2021-08-24 18:32:40|20564.96|20444.96|20558.37|20438.37|20567.3|20447.3|20558.37|20438.37|10
1629829970000|2021-08-24 18:32:50|20557.09|20437.09|20549|20429|20557.4|20437.4|20549|20429|10
1629829980000|2021-08-24 18:33:00|20551.39|20431.39|20550|20430|20552.02|20432.02|20548.63|20428.63|10
1629829990000|2021-08-24 18:33:10|20550.2|20430.2|20554.09|20434.09|20554.09|20434.09|20549.61|20429.61|10
1629830000000|2021-08-24 18:33:20|20553.73|20433.73|20556.15|20436.15|20556.15|20436.15|20552.95|20432.95|10
1629830010000|2021-08-24 18:33:30|20557.36|20437.36|20561.26|20441.26|20561.26|20441.26|20557.16|20437.16|10
1629830020000|2021-08-24 18:33:40|20561.99|20441.99|20571.36|20451.36|20571.36|20451.36|20561.99|20441.99|10
1629830030000|2021-08-24 18:33:50|20571.59|20451.59|20574.17|20454.17|20574.7|20454.7|20571.59|20451.59|9
1629830040000|2021-08-24 18:34:00|20575.06|20455.06|20571.36|20451.36|20575.06|20455.06|20570.54|20450.54|10
1629830050000|2021-08-24 18:34:10|20569.53|20449.53|20572.11|20452.11|20574.06|20454.06|20569.06|20449.06|10
1629830060000|2021-08-24 18:34:20|20571.25|20451.25|20568.04|20448.04|20571.25|20451.25|20568.04|20448.04|10
1629830070000|2021-08-24 18:34:30|20567.73|20447.73|20559.42|20439.42|20567.91|20447.91|20559.42|20439.42|10
1629830080000|2021-08-24 18:34:40|20556.41|20436.41|20553.06|20433.06|20556.79|20436.79|20553.06|20433.06|10
1629830090000|2021-08-24 18:34:50|20553.39|20433.39|20541.11|20421.11|20553.39|20433.39|20540.86|20420.86|10
1629830100000|2021-08-24 18:35:00|20542.25|20422.25|20542.34|20422.34|20543.55|20423.55|20542.25|20422.25|10
1629830110000|2021-08-24 18:35:10|20542.73|20422.73|20535.84|20415.84|20542.73|20422.73|20535.3|20415.3|10
1629830120000|2021-08-24 18:35:20|20535.97|20415.97|20534.58|20414.58|20536.25|20416.25|20534.58|20414.58|10
1629830130000|2021-08-24 18:35:30|20534.11|20414.11|20539.17|20419.17|20539.17|20419.17|20534.07|20414.07|10
1629830140000|2021-08-24 18:35:40|20540.97|20420.97|20553.94|20433.94|20553.94|20433.94|20540.97|20420.97|10
1629830150000|2021-08-24 18:35:50|20553.84|20433.84|20551.9|20431.9|20554.18|20434.18|20551.9|20431.9|10
1629830160000|2021-08-24 18:36:00|20552.25|20432.25|20554.84|20434.84|20555.09|20435.09|20552.25|20432.25|10
1629830170000|2021-08-24 18:36:10|20554.49|20434.49|20554.54|20434.54|20554.84|20434.84|20553.13|20433.13|10
1629830180000|2021-08-24 18:36:20|20554.23|20434.23|20558.71|20438.71|20559.16|20439.16|20554.23|20434.23|10
1629830190000|2021-08-24 18:36:30|20558.73|20438.73|20558.35|20438.35|20559.22|20439.22|20558.25|20438.25|9
1629830200000|2021-08-24 18:36:40|20558.15|20438.15|20561.02|20441.02|20561.02|20441.02|20557.79|20437.79|9
1629830210000|2021-08-24 18:36:50|20561.3|20441.3|20562.3|20442.3|20562.34|20442.34|20561.3|20441.3|10
1629830220000|2021-08-24 18:37:00|20562.22|20442.22|20563.71|20443.71|20563.71|20443.71|20562.22|20442.22|9
1629830230000|2021-08-24 18:37:10|20563.58|20443.58|20563.24|20443.24|20565.32|20445.32|20563.24|20443.24|10
1629830240000|2021-08-24 18:37:20|20563.08|20443.08|20556.55|20436.55|20563.08|20443.08|20556.55|20436.55|10
1629830250000|2021-08-24 18:37:30|20555.33|20435.33|20550.63|20430.63|20555.33|20435.33|20550.63|20430.63|10
1629830260000|2021-08-24 18:37:40|20549.59|20429.59|20547.38|20427.38|20550.62|20430.62|20546.51|20426.51|9
1629830270000|2021-08-24 18:37:50|20547.8|20427.8|20544.94|20424.94|20548.04|20428.04|20544.94|20424.94|9
1629830280000|2021-08-24 18:38:00|20544.81|20424.81|20544.93|20424.93|20546.31|20426.31|20544.09|20424.09|10
1629830290000|2021-08-24 18:38:10|20544.98|20424.98|20544.51|20424.51|20544.98|20424.98|20541.73|20421.73|10
1629830300000|2021-08-24 18:38:20|20544.63|20424.63|20540.6|20420.6|20544.63|20424.63|20540.6|20420.6|10
1629830310000|2021-08-24 18:38:30|20541.54|20421.54|20551.19|20431.19|20551.19|20431.19|20539.58|20419.58|10
1629830320000|2021-08-24 18:38:40|20551.66|20431.66|20554.61|20434.61|20554.61|20434.61|20551.07|20431.07|10
1629830330000|2021-08-24 18:38:50|20555.09|20435.09|20555.84|20435.84|20557.42|20437.42|20555.09|20435.09|8
1629830340000|2021-08-24 18:39:00|20556.11|20436.11|20554.97|20434.97|20556.41|20436.41|20554.61|20434.61|10
1629830350000|2021-08-24 18:39:10|20554.56|20434.56|20556.83|20436.83|20556.83|20436.83|20554.56|20434.56|9
1629830360000|2021-08-24 18:39:20|20557|20437|20558.33|20438.33|20558.33|20438.33|20556.44|20436.44|9
1629830370000|2021-08-24 18:39:30|20558.72|20438.72|20560.28|20440.28|20560.28|20440.28|20558.5|20438.5|8
1629830380000|2021-08-24 18:39:40|20560.63|20440.63|20559.89|20439.89|20560.63|20440.63|20559.74|20439.74|9
1629830390000|2021-08-24 18:39:50|20560.15|20440.15|20562.94|20442.94|20563.49|20443.49|20559.72|20439.72|10
1629830400000|2021-08-24 18:40:00|20562.89|20442.89|20563.79|20443.79|20563.83|20443.83|20561.32|20441.32|10
1629830410000|2021-08-24 18:40:10|20564.5|20444.5|20572.08|20452.08|20572.08|20452.08|20564.5|20444.5|10
1629830420000|2021-08-24 18:40:20|20572.34|20452.34|20576.38|20456.38|20576.38|20456.38|20572.34|20452.34|10
1629830430000|2021-08-24 18:40:30|20576.73|20456.73|20580.7|20460.7|20580.7|20460.7|20576.61|20456.61|10
1629830440000|2021-08-24 18:40:40|20581.91|20461.91|20583.38|20463.38|20583.38|20463.38|20580.33|20460.33|10
1629830450000|2021-08-24 18:40:50|20583.42|20463.42|20582.76|20462.76|20583.42|20463.42|20582.66|20462.66|7
1629830460000|2021-08-24 18:41:00|20582.59|20462.59|20584.35|20464.35|20584.41|20464.41|20582.59|20462.59|10
1629830470000|2021-08-24 18:41:10|20584.49|20464.49|20582.71|20462.71|20584.52|20464.52|20582.71|20462.71|9
1629830480000|2021-08-24 18:41:20|20582.08|20462.08|20587.81|20467.81|20588.48|20468.48|20582.08|20462.08|10
1629830490000|2021-08-24 18:41:30|20587.98|20467.98|20584.87|20464.87|20587.98|20467.98|20584.87|20464.87|10
1629830500000|2021-08-24 18:41:40|20585.09|20465.09|20587.89|20467.89|20588.19|20468.19|20585.09|20465.09|10
1629830510000|2021-08-24 18:41:50|20588.19|20468.19|20593.1|20473.1|20593.1|20473.1|20588.19|20468.19|10
1629830520000|2021-08-24 18:42:00|20593.82|20473.82|20611.21|20491.21|20611.21|20491.21|20593.82|20473.82|10
1629830530000|2021-08-24 18:42:10|20615.13|20495.13|20624.69|20504.69|20624.69|20504.69|20615.13|20495.13|10
1629830540000|2021-08-24 18:42:20|20624.58|20504.58|20626.94|20506.94|20627.1|20507.1|20624|20504|10
1629830550000|2021-08-24 18:42:30|20627.31|20507.31|20631.52|20511.52|20631.52|20511.52|20626.2|20506.2|9
1629830560000|2021-08-24 18:42:40|20631.42|20511.42|20631.61|20511.61|20631.85|20511.85|20630.25|20510.25|10
1629830570000|2021-08-24 18:42:50|20633.05|20513.05|20633.86|20513.86|20635.56|20515.56|20632.86|20512.86|10
1629830580000|2021-08-24 18:43:00|20633.57|20513.57|20635.42|20515.42|20636.42|20516.42|20632.95|20512.95|10
1629830590000|2021-08-24 18:43:10|20636.78|20516.78|20639.68|20519.68|20639.68|20519.68|20636.78|20516.78|10
1629830600000|2021-08-24 18:43:20|20640.08|20520.08|20639.17|20519.17|20640.58|20520.58|20639.05|20519.05|9
1629830610000|2021-08-24 18:43:30|20637.89|20517.89|20636.51|20516.51|20638.85|20518.85|20636.51|20516.51|10
1629830620000|2021-08-24 18:43:40|20636.47|20516.47|20640.68|20520.68|20640.68|20520.68|20635.69|20515.69|10
1629830630000|2021-08-24 18:43:50|20640.98|20520.98|20646.42|20526.42|20646.42|20526.42|20640.51|20520.51|10
1629830640000|2021-08-24 18:44:00|20646.38|20526.38|20651.49|20531.49|20651.56|20531.56|20646.38|20526.38|9
1629830650000|2021-08-24 18:44:10|20651.67|20531.67|20653.21|20533.21|20653.57|20533.57|20651.67|20531.67|9
1629830660000|2021-08-24 18:44:20|20652.77|20532.77|20655.71|20535.71|20655.71|20535.71|20652.77|20532.77|10
1629830670000|2021-08-24 18:44:30|20655.79|20535.79|20655.37|20535.37|20658.09|20538.09|20655.37|20535.37|10
1629830680000|2021-08-24 18:44:40|20655.34|20535.34|20658.94|20538.94|20659.6|20539.6|20655.34|20535.34|10
1629830690000|2021-08-24 18:44:50|20662.13|20542.13|20659.06|20539.06|20662.29|20542.29|20658.01|20538.01|10
1629830700000|2021-08-24 18:45:00|20659.17|20539.17|20658.31|20538.31|20659.72|20539.72|20657.61|20537.61|10
1629830710000|2021-08-24 18:45:10|20658.1|20538.1|20650.1|20530.1|20658.1|20538.1|20650.1|20530.1|10
1629830720000|2021-08-24 18:45:20|20650.21|20530.21|20646.57|20526.57|20650.21|20530.21|20646.57|20526.57|10
1629830730000|2021-08-24 18:45:30|20647.07|20527.07|20635.02|20515.02|20647.07|20527.07|20635.02|20515.02|10
1629830740000|2021-08-24 18:45:40|20633.64|20513.64|20623.31|20503.31|20633.64|20513.64|20623.31|20503.31|10
1629830750000|2021-08-24 18:45:50|20623.33|20503.33|20623.82|20503.82|20623.82|20503.82|20622.41|20502.41|10
1629830760000|2021-08-24 18:46:00|20623.07|20503.07|20620.68|20500.68|20623.07|20503.07|20619.69|20499.69|10
1629830770000|2021-08-24 18:46:10|20619.89|20499.89|20617.17|20497.17|20619.89|20499.89|20616.69|20496.69|10
1629830780000|2021-08-24 18:46:20|20617.59|20497.59|20622.29|20502.29|20622.74|20502.74|20617.59|20497.59|10
1629830790000|2021-08-24 18:46:30|20622.36|20502.36|20618.92|20498.92|20622.36|20502.36|20618.92|20498.92|10
1629830800000|2021-08-24 18:46:40|20618.24|20498.24|20610.76|20490.76|20618.24|20498.24|20610.76|20490.76|9
1629830810000|2021-08-24 18:46:50|20610.01|20490.01|20607.27|20487.27|20610.01|20490.01|20607.27|20487.27|9
1629830820000|2021-08-24 18:47:00|20607.31|20487.31|20601.69|20481.69|20607.31|20487.31|20600.44|20480.44|10
1629830830000|2021-08-24 18:47:10|20603.12|20483.12|20605.14|20485.14|20605.75|20485.75|20603.12|20483.12|10
1629830840000|2021-08-24 18:47:20|20605.06|20485.06|20603.33|20483.33|20605.06|20485.06|20603.33|20483.33|10
1629830850000|2021-08-24 18:47:30|20603.46|20483.46|20601.03|20481.03|20604.39|20484.39|20601.03|20481.03|10
1629830860000|2021-08-24 18:47:40|20600.49|20480.49|20599.43|20479.43|20600.63|20480.63|20599.32|20479.32|10
1629830870000|2021-08-24 18:47:50|20599.47|20479.47|20596.76|20476.76|20599.51|20479.51|20596.76|20476.76|10
1629830880000|2021-08-24 18:48:00|20596.4|20476.4|20594.21|20474.21|20596.4|20476.4|20593.74|20473.74|10
1629830890000|2021-08-24 18:48:10|20593.96|20473.96|20595.84|20475.84|20595.84|20475.84|20593.76|20473.76|10
1629830900000|2021-08-24 18:48:20|20595.66|20475.66|20589.4|20469.4|20596.21|20476.21|20589.4|20469.4|10
1629830910000|2021-08-24 18:48:30|20589.09|20469.09|20585.13|20465.13|20589.09|20469.09|20584.49|20464.49|9
1629830920000|2021-08-24 18:48:40|20585.62|20465.62|20586.23|20466.23|20586.76|20466.76|20585.51|20465.51|10
1629830930000|2021-08-24 18:48:50|20585.61|20465.61|20583.56|20463.56|20585.61|20465.61|20583.45|20463.45|10
1629830940000|2021-08-24 18:49:00|20581.28|20461.28|20582.62|20462.62|20582.86|20462.86|20580.02|20460.02|10
1629830950000|2021-08-24 18:49:10|20582.69|20462.69|20582.47|20462.47|20583.14|20463.14|20581.79|20461.79|10
1629830960000|2021-08-24 18:49:20|20583.26|20463.26|20585.3|20465.3|20585.62|20465.62|20583.26|20463.26|10
1629830970000|2021-08-24 18:49:30|20587.37|20467.37|20597.16|20477.16|20597.16|20477.16|20587.37|20467.37|10
1629830980000|2021-08-24 18:49:40|20599.11|20479.11|20612.57|20492.57|20612.57|20492.57|20599.11|20479.11|10
1629830990000|2021-08-24 18:49:50|20614.96|20494.96|20616.43|20496.43|20618|20498|20614.37|20494.37|10
1629831000000|2021-08-24 18:50:00|20614.44|20494.44|20602.59|20482.59|20614.95|20494.95|20602.59|20482.59|10
1629831010000|2021-08-24 18:50:10|20602.49|20482.49|20595.25|20475.25|20602.49|20482.49|20595.25|20475.25|10
1629831020000|2021-08-24 18:50:20|20593.48|20473.48|20590.46|20470.46|20593.55|20473.55|20590.46|20470.46|10
1629831030000|2021-08-24 18:50:30|20590.86|20470.86|20590.66|20470.66|20591.08|20471.08|20589.01|20469.01|9
1629831040000|2021-08-24 18:50:40|20591.03|20471.03|20593.42|20473.42|20593.42|20473.42|20591.03|20471.03|10
1629831050000|2021-08-24 18:50:50|20593.54|20473.54|20591.97|20471.97|20593.98|20473.98|20591.97|20471.97|10
1629831060000|2021-08-24 18:51:00|20592.44|20472.44|20589.27|20469.27|20592.44|20472.44|20589.27|20469.27|10
1629831070000|2021-08-24 18:51:10|20588.04|20468.04|20595.5|20475.5|20596.85|20476.85|20588.04|20468.04|10
1629831080000|2021-08-24 18:51:20|20597.51|20477.51|20601.13|20481.13|20601.82|20481.82|20597.51|20477.51|10
1629831090000|2021-08-24 18:51:30|20601.85|20481.85|20612.05|20492.05|20612.05|20492.05|20601.19|20481.19|10
1629831100000|2021-08-24 18:51:40|20614.95|20494.95|20627.05|20507.05|20627.05|20507.05|20614.95|20494.95|10
1629831110000|2021-08-24 18:51:50|20628.1|20508.1|20636.28|20516.28|20636.28|20516.28|20628.1|20508.1|10
1629831120000|2021-08-24 18:52:00|20636.22|20516.22|20644.01|20524.01|20645.39|20525.39|20636.22|20516.22|10
1629831130000|2021-08-24 18:52:10|20644.71|20524.71|20650.56|20530.56|20650.9|20530.9|20644.71|20524.71|9
1629831140000|2021-08-24 18:52:20|20650.24|20530.24|20649.95|20529.95|20651.97|20531.97|20649.25|20529.25|10
1629831150000|2021-08-24 18:52:30|20649.85|20529.85|20647.49|20527.49|20651.52|20531.52|20647.49|20527.49|10
1629831160000|2021-08-24 18:52:40|20647.46|20527.46|20649.85|20529.85|20650.13|20530.13|20647.46|20527.46|10
1629831170000|2021-08-24 18:52:50|20649.77|20529.77|20646.31|20526.31|20649.77|20529.77|20646.14|20526.14|10
1629831180000|2021-08-24 18:53:00|20646.12|20526.12|20649.16|20529.16|20649.16|20529.16|20645.18|20525.18|9
1629831190000|2021-08-24 18:53:10|20649.13|20529.13|20652.17|20532.17|20652.28|20532.28|20649.13|20529.13|10
1629831200000|2021-08-24 18:53:20|20652.21|20532.21|20654.8|20534.8|20654.83|20534.83|20652.21|20532.21|10
1629831210000|2021-08-24 18:53:30|20655.35|20535.35|20656.85|20536.85|20656.85|20536.85|20655.35|20535.35|10
1629831220000|2021-08-24 18:53:40|20656.84|20536.84|20658.96|20538.96|20658.96|20538.96|20656.18|20536.18|10
1629831230000|2021-08-24 18:53:50|20658.86|20538.86|20659.91|20539.91|20659.91|20539.91|20657.99|20537.99|10
1629831240000|2021-08-24 18:54:00|20661.06|20541.06|20663.65|20543.65|20663.92|20543.92|20661.06|20541.06|10
1629831250000|2021-08-24 18:54:10|20663.3|20543.3|20664.24|20544.24|20664.36|20544.36|20662.05|20542.05|10
1629831260000|2021-08-24 18:54:20|20663.64|20543.64|20669.31|20549.31|20669.42|20549.42|20663.64|20543.64|10
1629831270000|2021-08-24 18:54:30|20669.8|20549.8|20675.9|20555.9|20676.02|20556.02|20669.78|20549.78|10
1629831280000|2021-08-24 18:54:40|20675.86|20555.86|20676.28|20556.28|20676.64|20556.64|20675|20555|10
1629831290000|2021-08-24 18:54:50|20678.37|20558.37|20686.07|20566.07|20686.07|20566.07|20678.37|20558.37|10
1629831300000|2021-08-24 18:55:00|20686.99|20566.99|20687.12|20567.12|20688.07|20568.07|20685.52|20565.52|10
1629831310000|2021-08-24 18:55:10|20687.52|20567.52|20686.36|20566.36|20689.25|20569.25|20686.21|20566.21|9
1629831320000|2021-08-24 18:55:20|20685.82|20565.82|20683.87|20563.87|20686.64|20566.64|20683.47|20563.47|10
1629831330000|2021-08-24 18:55:30|20683.82|20563.82|20677.35|20557.35|20683.82|20563.82|20677.35|20557.35|10
1629831340000|2021-08-24 18:55:40|20678.99|20558.99|20677.73|20557.73|20679.08|20559.08|20677.39|20557.39|9
1629831350000|2021-08-24 18:55:50|20677.65|20557.65|20673.92|20553.92|20677.65|20557.65|20673.21|20553.21|9
1629831360000|2021-08-24 18:56:00|20674.99|20554.99|20676.53|20556.53|20676.53|20556.53|20674.99|20554.99|8
1629831370000|2021-08-24 18:56:10|20676.02|20556.02|20671.9|20551.9|20676.02|20556.02|20671.9|20551.9|10
1629831380000|2021-08-24 18:56:20|20672.29|20552.29|20675.43|20555.43|20675.43|20555.43|20671.8|20551.8|10
1629831390000|2021-08-24 18:56:30|20675.11|20555.11|20673.19|20553.19|20675.11|20555.11|20673.19|20553.19|9
1629831400000|2021-08-24 18:56:40|20673.42|20553.42|20674.53|20554.53|20674.66|20554.66|20673.37|20553.37|10
1629831410000|2021-08-24 18:56:50|20674.1|20554.1|20675.12|20555.12|20675.26|20555.26|20673.84|20553.84|10
1629831420000|2021-08-24 18:57:00|20675.25|20555.25|20673.55|20553.55|20675.64|20555.64|20673.55|20553.55|10
1629831430000|2021-08-24 18:57:10|20672.72|20552.72|20668.67|20548.67|20672.72|20552.72|20668.67|20548.67|10
1629831440000|2021-08-24 18:57:20|20668.66|20548.66|20672.49|20552.49|20672.49|20552.49|20668.39|20548.39|10
1629831450000|2021-08-24 18:57:30|20673.65|20553.65|20691.01|20571.01|20691.01|20571.01|20673.65|20553.65|10
1629831460000|2021-08-24 18:57:40|20695.75|20575.75|20703.96|20583.96|20703.96|20583.96|20695.75|20575.75|10
1629831470000|2021-08-24 18:57:50|20706.18|20586.18|20717.09|20597.09|20717.09|20597.09|20706.16|20586.16|10
1629831480000|2021-08-24 18:58:00|20716.85|20596.85|20714.76|20594.76|20717.05|20597.05|20714.63|20594.63|10
1629831490000|2021-08-24 18:58:10|20714.24|20594.24|20714.57|20594.57|20714.57|20594.57|20713.43|20593.43|10
1629831500000|2021-08-24 18:58:20|20714.69|20594.69|20714.99|20594.99|20716.22|20596.22|20714.18|20594.18|10
1629831510000|2021-08-24 18:58:30|20715.75|20595.75|20718.1|20598.1|20718.48|20598.48|20715.75|20595.75|10
1629831520000|2021-08-24 18:58:40|20718.39|20598.39|20719.88|20599.88|20720.01|20600.01|20718.39|20598.39|10
1629831530000|2021-08-24 18:58:50|20719.43|20599.43|20716.86|20596.86|20719.43|20599.43|20716.86|20596.86|9
1629831540000|2021-08-24 18:59:00|20716.9|20596.9|20720.62|20600.62|20720.62|20600.62|20716.9|20596.9|10
1629831550000|2021-08-24 18:59:10|20720.74|20600.74|20720.99|20600.99|20721.26|20601.26|20719.97|20599.97|10
1629831560000|2021-08-24 18:59:20|20721.1|20601.1|20725.32|20605.32|20725.32|20605.32|20721.08|20601.08|10
1629831570000|2021-08-24 18:59:30|20725.51|20605.51|20729.09|20609.09|20729.33|20609.33|20725.51|20605.51|10
1629831580000|2021-08-24 18:59:40|20729.05|20609.05|20730.7|20610.7|20730.7|20610.7|20728.97|20608.97|9
1629831590000|2021-08-24 18:59:50|20730.78|20610.78|20729.67|20609.67|20730.78|20610.78|20729.07|20609.07|10
1629831600000|2021-08-24 19:00:00|20729.66|20609.66|20727.96|20607.96|20731.42|20611.42|20727.96|20607.96|10
1629831610000|2021-08-24 19:00:10|20726.73|20606.73|20720.39|20600.39|20728.33|20608.33|20720.39|20600.39|9
1629831620000|2021-08-24 19:00:20|20720.52|20600.52|20720.68|20600.68|20720.68|20600.68|20717.85|20597.85|10
1629831630000|2021-08-24 19:00:30|20721.16|20601.16|20729.96|20609.96|20729.96|20609.96|20720.44|20600.44|10
1629831640000|2021-08-24 19:00:40|20731.32|20611.32|20734.52|20614.52|20734.52|20614.52|20730.95|20610.95|10
1629831650000|2021-08-24 19:00:50|20736.18|20616.18|20738.31|20618.31|20738.31|20618.31|20734.68|20614.68|9
1629831660000|2021-08-24 19:01:00|20739.31|20619.31|20741.44|20621.44|20741.5|20621.5|20739.31|20619.31|9
1629831670000|2021-08-24 19:01:10|20741.1|20621.1|20741.7|20621.7|20742.04|20622.04|20741.1|20621.1|10
1629831680000|2021-08-24 19:01:20|20742.18|20622.18|20743.4|20623.4|20747.19|20627.19|20742.18|20622.18|10
1629831690000|2021-08-24 19:01:30|20743.37|20623.37|20750.27|20630.27|20750.27|20630.27|20743.37|20623.37|10
1629831700000|2021-08-24 19:01:40|20750.49|20630.49|20751.92|20631.92|20751.92|20631.92|20750.42|20630.42|10
1629831710000|2021-08-24 19:01:50|20751.47|20631.47|20757.68|20637.68|20757.68|20637.68|20751.47|20631.47|10
1629831720000|2021-08-24 19:02:00|20758.35|20638.35|20764.74|20644.74|20764.74|20644.74|20758.35|20638.35|10
1629831730000|2021-08-24 19:02:10|20765.13|20645.13|20767.04|20647.04|20767.04|20647.04|20765|20645|9
1629831740000|2021-08-24 19:02:20|20767.12|20647.12|20774.55|20654.55|20774.55|20654.55|20767.12|20647.12|10
1629831750000|2021-08-24 19:02:30|20774.11|20654.11|20779.34|20659.34|20779.34|20659.34|20774.11|20654.11|10
1629831760000|2021-08-24 19:02:40|20777.23|20657.23|20795.76|20675.76|20795.76|20675.76|20777.23|20657.23|10
1629831770000|2021-08-24 19:02:50|20797.2|20677.2|20798.95|20678.95|20800.35|20680.35|20795.12|20675.12|10
1629831780000|2021-08-24 19:03:00|20797.56|20677.56|20789.57|20669.57|20797.56|20677.56|20789.24|20669.24|10
1629831790000|2021-08-24 19:03:10|20788.78|20668.78|20792.11|20672.11|20792.11|20672.11|20788.25|20668.25|10
1629831800000|2021-08-24 19:03:20|20791.48|20671.48|20793.4|20673.4|20793.4|20673.4|20789.98|20669.98|10
1629831810000|2021-08-24 19:03:30|20793.65|20673.65|20796.15|20676.15|20796.15|20676.15|20793.65|20673.65|9
1629831820000|2021-08-24 19:03:40|20795.72|20675.72|20798.47|20678.47|20798.47|20678.47|20795.72|20675.72|10
1629831830000|2021-08-24 19:03:50|20803.15|20683.15|20806.26|20686.26|20806.26|20686.26|20802.09|20682.09|10
1629831840000|2021-08-24 19:04:00|20807.14|20687.14|20810.97|20690.97|20810.97|20690.97|20806.6|20686.6|10
1629831850000|2021-08-24 19:04:10|20811.48|20691.48|20819.8|20699.8|20819.8|20699.8|20811.48|20691.48|10
1629831860000|2021-08-24 19:04:20|20819.9|20699.9|20824.19|20704.19|20824.19|20704.19|20819.9|20699.9|10
1629831870000|2021-08-24 19:04:30|20824.63|20704.63|20830|20710|20830.17|20710.17|20824.63|20704.63|10
1629831880000|2021-08-24 19:04:40|20829.42|20709.42|20831.49|20711.49|20831.99|20711.99|20828.04|20708.04|10
1629831890000|2021-08-24 19:04:50|20833.37|20713.37|20828.93|20708.93|20833.37|20713.37|20828.93|20708.93|10
1629831900000|2021-08-24 19:05:00|20828.19|20708.19|20824.82|20704.82|20828.19|20708.19|20822.94|20702.94|10
1629831910000|2021-08-24 19:05:10|20824.13|20704.13|20814.76|20694.76|20824.13|20704.13|20814.76|20694.76|10
1629831920000|2021-08-24 19:05:20|20815|20695|20813.2|20693.2|20815|20695|20812.24|20692.24|10
1629831930000|2021-08-24 19:05:30|20813.72|20693.72|20807.84|20687.84|20813.72|20693.72|20807.84|20687.84|10
1629831940000|2021-08-24 19:05:40|20807.5|20687.5|20804.63|20684.63|20807.5|20687.5|20803.35|20683.35|10
1629831950000|2021-08-24 19:05:50|20804.21|20684.21|20801.9|20681.9|20804.21|20684.21|20800.6|20680.6|10
1629831960000|2021-08-24 19:06:00|20802.84|20682.84|20811.01|20691.01|20811.01|20691.01|20801.23|20681.23|10
1629831970000|2021-08-24 19:06:10|20808.99|20688.99|20818.71|20698.71|20818.71|20698.71|20808.99|20688.99|10
1629831980000|2021-08-24 19:06:20|20819.4|20699.4|20821.06|20701.06|20821.06|20701.06|20818.39|20698.39|10
1629831990000|2021-08-24 19:06:30|20821.17|20701.17|20824.57|20704.57|20825.55|20705.55|20820.64|20700.64|9
1629832000000|2021-08-24 19:06:40|20824.65|20704.65|20825.27|20705.27|20825.27|20705.27|20822.32|20702.32|10
1629832010000|2021-08-24 19:06:50|20825.64|20705.64|20817.04|20697.04|20825.95|20705.95|20817.04|20697.04|10
1629832020000|2021-08-24 19:07:00|20815.77|20695.77|20810.14|20690.14|20815.77|20695.77|20810.14|20690.14|10
1629832030000|2021-08-24 19:07:10|20809.83|20689.83|20814.47|20694.47|20815.15|20695.15|20809.83|20689.83|10
1629832040000|2021-08-24 19:07:20|20814.38|20694.38|20816.26|20696.26|20816.91|20696.91|20814.38|20694.38|10
1629832050000|2021-08-24 19:07:30|20815.61|20695.61|20821.02|20701.02|20821.22|20701.22|20815.61|20695.61|10
1629832060000|2021-08-24 19:07:40|20819.35|20699.35|20821.08|20701.08|20822.76|20702.76|20819.35|20699.35|10
1629832070000|2021-08-24 19:07:50|20821.49|20701.49|20813.06|20693.06|20821.49|20701.49|20813.06|20693.06|10
1629832080000|2021-08-24 19:08:00|20812.76|20692.76|20811.61|20691.61|20813.05|20693.05|20811.61|20691.61|9
1629832090000|2021-08-24 19:08:10|20810.12|20690.12|20807.67|20687.67|20811.02|20691.02|20807.67|20687.67|10
1629832100000|2021-08-24 19:08:20|20807.42|20687.42|20803.82|20683.82|20807.42|20687.42|20803.82|20683.82|9
1629832110000|2021-08-24 19:08:30|20804.1|20684.1|20808.66|20688.66|20808.66|20688.66|20804.1|20684.1|10
1629832120000|2021-08-24 19:08:40|20807.54|20687.54|20806.2|20686.2|20807.56|20687.56|20806.2|20686.2|10
1629832130000|2021-08-24 19:08:50|20807.02|20687.02|20809.69|20689.69|20810.03|20690.03|20807.02|20687.02|9
1629832140000|2021-08-24 19:09:00|20810.22|20690.22|20811.13|20691.13|20811.79|20691.79|20809.5|20689.5|10
1629832150000|2021-08-24 19:09:10|20811.51|20691.51|20815.21|20695.21|20815.21|20695.21|20811.23|20691.23|10
1629832160000|2021-08-24 19:09:20|20814.73|20694.73|20813.26|20693.26|20814.8|20694.8|20811.38|20691.38|10
1629832170000|2021-08-24 19:09:30|20813.15|20693.15|20813.02|20693.02|20814.4|20694.4|20812.1|20692.1|10
1629832180000|2021-08-24 19:09:40|20811.34|20691.34|20812.88|20692.88|20814.11|20694.11|20811.34|20691.34|10
1629832190000|2021-08-24 19:09:50|20812.48|20692.48|20815.86|20695.86|20815.86|20695.86|20812.48|20692.48|9
1629832200000|2021-08-24 19:10:00|20816.01|20696.01|20815.51|20695.51|20817.14|20697.14|20815.51|20695.51|10
1629832210000|2021-08-24 19:10:10|20815|20695|20811.48|20691.48|20815.23|20695.23|20811.36|20691.36|10
1629832220000|2021-08-24 19:10:20|20812.6|20692.6|20811.47|20691.47|20812.6|20692.6|20810.68|20690.68|10
1629832230000|2021-08-24 19:10:30|20811.62|20691.62|20803.74|20683.74|20811.62|20691.62|20803.74|20683.74|9
1629832240000|2021-08-24 19:10:40|20804.65|20684.65|20798.56|20678.56|20804.65|20684.65|20798.56|20678.56|10
1629832250000|2021-08-24 19:10:50|20798.69|20678.69|20796.93|20676.93|20798.69|20678.69|20795|20675|10
1629832260000|2021-08-24 19:11:00|20797.25|20677.25|20790.7|20670.7|20797.25|20677.25|20790.7|20670.7|10
1629832270000|2021-08-24 19:11:10|20790.49|20670.49|20788.53|20668.53|20791.88|20671.88|20788.53|20668.53|9
1629832280000|2021-08-24 19:11:20|20791.03|20671.03|20789.5|20669.5|20791.22|20671.22|20789.29|20669.29|10
1629832290000|2021-08-24 19:11:30|20789.14|20669.14|20784.68|20664.68|20789.14|20669.14|20784.48|20664.48|10
1629832300000|2021-08-24 19:11:40|20784.09|20664.09|20785.32|20665.32|20786.09|20666.09|20783.88|20663.88|10
1629832310000|2021-08-24 19:11:50|20784.6|20664.6|20784.99|20664.99|20784.99|20664.99|20783.16|20663.16|10
1629832320000|2021-08-24 19:12:00|20785.73|20665.73|20788.3|20668.3|20788.39|20668.39|20784.13|20664.13|10
1629832330000|2021-08-24 19:12:10|20787.13|20667.13|20786.98|20666.98|20787.13|20667.13|20786.06|20666.06|10
1629832340000|2021-08-24 19:12:20|20786.64|20666.64|20787.81|20667.81|20788.91|20668.91|20786.42|20666.42|9
1629832350000|2021-08-24 19:12:30|20787.7|20667.7|20784.05|20664.05|20787.7|20667.7|20783.86|20663.86|10
1629832360000|2021-08-24 19:12:40|20783.82|20663.82|20781.73|20661.73|20783.82|20663.82|20781.73|20661.73|8
1629832370000|2021-08-24 19:12:50|20782.82|20662.82|20782.62|20662.62|20782.91|20662.91|20782.35|20662.35|9
1629832380000|2021-08-24 19:13:00|20782.74|20662.74|20785.53|20665.53|20785.53|20665.53|20782.54|20662.54|10
1629832390000|2021-08-24 19:13:10|20786.56|20666.56|20790.39|20670.39|20790.53|20670.53|20786.56|20666.56|10
1629832400000|2021-08-24 19:13:20|20789.97|20669.97|20790.65|20670.65|20790.65|20670.65|20788.56|20668.56|9
1629832410000|2021-08-24 19:13:30|20790.64|20670.64|20792.3|20672.3|20792.42|20672.42|20789.53|20669.53|10
1629832420000|2021-08-24 19:13:40|20792.41|20672.41|20790.47|20670.47|20792.82|20672.82|20790.1|20670.1|10
1629832430000|2021-08-24 19:13:50|20789.99|20669.99|20788.83|20668.83|20790.41|20670.41|20788.83|20668.83|9
1629832440000|2021-08-24 19:14:00|20789.17|20669.17|20789.41|20669.41|20790.1|20670.1|20788.55|20668.55|10
1629832450000|2021-08-24 19:14:10|20790.58|20670.58|20790.65|20670.65|20790.97|20670.97|20790.39|20670.39|10
1629832460000|2021-08-24 19:14:20|20790.72|20670.72|20789.08|20669.08|20790.72|20670.72|20789.05|20669.05|10
1629832470000|2021-08-24 19:14:30|20788.63|20668.63|20789.5|20669.5|20789.91|20669.91|20788.63|20668.63|9
1629832480000|2021-08-24 19:14:40|20788.68|20668.68|20790.23|20670.23|20791.91|20671.91|20788.68|20668.68|10
1629832490000|2021-08-24 19:14:50|20790.44|20670.44|20793.92|20673.92|20794.54|20674.54|20790.13|20670.13|10
1629832500000|2021-08-24 19:15:00|20793.98|20673.98|20797.4|20677.4|20797.4|20677.4|20793.98|20673.98|10
1629832510000|2021-08-24 19:15:10|20796.38|20676.38|20792.45|20672.45|20796.5|20676.5|20792.45|20672.45|10
1629832520000|2021-08-24 19:15:20|20791.25|20671.25|20792.64|20672.64|20792.64|20672.64|20790.9|20670.9|10
1629832530000|2021-08-24 19:15:30|20792.59|20672.59|20790.15|20670.15|20792.59|20672.59|20789.69|20669.69|10
1629832540000|2021-08-24 19:15:40|20789.83|20669.83|20786|20666|20789.83|20669.83|20786|20666|10
1629832550000|2021-08-24 19:15:50|20784.09|20664.09|20774.94|20654.94|20784.49|20664.49|20774.81|20654.81|10
1629832560000|2021-08-24 19:16:00|20773.67|20653.67|20768.96|20648.96|20774|20654|20768.52|20648.52|10
1629832570000|2021-08-24 19:16:10|20766.56|20646.56|20761.59|20641.59|20766.56|20646.56|20758.64|20638.64|10
1629832580000|2021-08-24 19:16:20|20760.72|20640.72|20759.7|20639.7|20760.72|20640.72|20758.36|20638.36|10
1629832590000|2021-08-24 19:16:30|20760.07|20640.07|20763.73|20643.73|20763.73|20643.73|20758.9|20638.9|10
1629832600000|2021-08-24 19:16:40|20764.19|20644.19|20765.83|20645.83|20765.83|20645.83|20763.6|20643.6|9
1629832610000|2021-08-24 19:16:50|20766|20646|20764.16|20644.16|20766.93|20646.93|20764.16|20644.16|10
1629832620000|2021-08-24 19:17:00|20763.43|20643.43|20766.58|20646.58|20766.58|20646.58|20763.06|20643.06|10
1629832630000|2021-08-24 19:17:10|20766.81|20646.81|20767.88|20647.88|20767.88|20647.88|20766.81|20646.81|10
1629832640000|2021-08-24 19:17:20|20768.62|20648.62|20765.72|20645.72|20769.06|20649.06|20765.72|20645.72|10
1629832650000|2021-08-24 19:17:30|20765.68|20645.68|20758.91|20638.91|20765.68|20645.68|20758.91|20638.91|10
1629832660000|2021-08-24 19:17:40|20759.44|20639.44|20760.31|20640.31|20760.31|20640.31|20757.09|20637.09|10
1629832670000|2021-08-24 19:17:50|20759.61|20639.61|20757.71|20637.71|20759.61|20639.61|20756.58|20636.58|9
1629832680000|2021-08-24 19:18:00|20756.25|20636.25|20753.85|20633.85|20756.25|20636.25|20753.85|20633.85|10
1629832690000|2021-08-24 19:18:10|20754.2|20634.2|20754.05|20634.05|20754.21|20634.21|20753.06|20633.06|10
1629832700000|2021-08-24 19:18:20|20754.35|20634.35|20755.69|20635.69|20756.54|20636.54|20754.35|20634.35|9
1629832710000|2021-08-24 19:18:30|20755.37|20635.37|20752.44|20632.44|20755.37|20635.37|20752.14|20632.14|10
1629832720000|2021-08-24 19:18:40|20752.67|20632.67|20759.27|20639.27|20759.27|20639.27|20752.67|20632.67|10
1629832730000|2021-08-24 19:18:50|20759.63|20639.63|20760.8|20640.8|20760.8|20640.8|20758.64|20638.64|10
1629832740000|2021-08-24 19:19:00|20761.15|20641.15|20761.97|20641.97|20763.16|20643.16|20760.36|20640.36|10
1629832750000|2021-08-24 19:19:10|20762.58|20642.58|20764.78|20644.78|20764.78|20644.78|20762.54|20642.54|9
1629832760000|2021-08-24 19:19:20|20764.25|20644.25|20766.59|20646.59|20766.61|20646.61|20763.55|20643.55|10
1629832770000|2021-08-24 19:19:30|20766.3|20646.3|20764.19|20644.19|20766.85|20646.85|20764.19|20644.19|7
1629832780000|2021-08-24 19:19:40|20764.69|20644.69|20771.45|20651.45|20772.82|20652.82|20764.25|20644.25|10
1629832790000|2021-08-24 19:19:50|20772.65|20652.65|20775.64|20655.64|20776.76|20656.76|20772.22|20652.22|10
1629832800000|2021-08-24 19:20:00|20776.06|20656.06|20775.02|20655.02|20778.07|20658.07|20775.02|20655.02|10
1629832810000|2021-08-24 19:20:10|20774.26|20654.26|20773.82|20653.82|20774.26|20654.26|20773.65|20653.65|10
1629832820000|2021-08-24 19:20:20|20773.11|20653.11|20761.78|20641.78|20773.11|20653.11|20761.78|20641.78|10
1629832830000|2021-08-24 19:20:30|20761.09|20641.09|20757.94|20637.94|20761.16|20641.16|20757.94|20637.94|10
1629832840000|2021-08-24 19:20:40|20757.77|20637.77|20752.29|20632.29|20757.77|20637.77|20752.29|20632.29|10
1629832850000|2021-08-24 19:20:50|20750.93|20630.93|20746.22|20626.22|20750.93|20630.93|20746.22|20626.22|9
1629832860000|2021-08-24 19:21:00|20745.63|20625.63|20738.39|20618.39|20745.63|20625.63|20738.39|20618.39|10
1629832870000|2021-08-24 19:21:10|20738.7|20618.7|20735.91|20615.91|20740.06|20620.06|20735.91|20615.91|9
1629832880000|2021-08-24 19:21:20|20735.86|20615.86|20723.85|20603.85|20735.86|20615.86|20723.85|20603.85|10
1629832890000|2021-08-24 19:21:30|20720.98|20600.98|20714.56|20594.56|20720.98|20600.98|20714.56|20594.56|9
1629832900000|2021-08-24 19:21:40|20714.31|20594.31|20712.77|20592.77|20714.36|20594.36|20712.77|20592.77|10
1629832910000|2021-08-24 19:21:50|20712.21|20592.21|20705.58|20585.58|20712.21|20592.21|20704.58|20584.58|10
1629832920000|2021-08-24 19:22:00|20705.35|20585.35|20707.28|20587.28|20707.39|20587.39|20705.19|20585.19|10
1629832930000|2021-08-24 19:22:10|20709.02|20589.02|20709.68|20589.68|20709.68|20589.68|20707.64|20587.64|10
1629832940000|2021-08-24 19:22:20|20709.51|20589.51|20707.81|20587.81|20709.51|20589.51|20706.88|20586.88|10
1629832950000|2021-08-24 19:22:30|20707.23|20587.23|20709.25|20589.25|20709.32|20589.32|20707.23|20587.23|10
1629832960000|2021-08-24 19:22:40|20709.13|20589.13|20705.72|20585.72|20709.17|20589.17|20705.61|20585.61|10
1629832970000|2021-08-24 19:22:50|20705.85|20585.85|20705.44|20585.44|20706.2|20586.2|20705.44|20585.44|9
1629832980000|2021-08-24 19:23:00|20705.68|20585.68|20703.11|20583.11|20706.16|20586.16|20703.11|20583.11|10
1629832990000|2021-08-24 19:23:10|20702.75|20582.75|20695.04|20575.04|20702.86|20582.86|20695.04|20575.04|9
1629833000000|2021-08-24 19:23:20|20694.5|20574.5|20695.09|20575.09|20695.27|20575.27|20693.87|20573.87|10
1629833010000|2021-08-24 19:23:30|20695.54|20575.54|20693.88|20573.88|20696.32|20576.32|20693.88|20573.88|10
1629833020000|2021-08-24 19:23:40|20693.05|20573.05|20690.6|20570.6|20693.05|20573.05|20690.46|20570.46|9
1629833030000|2021-08-24 19:23:50|20690.58|20570.58|20691.41|20571.41|20691.41|20571.41|20689.79|20569.79|10
1629833040000|2021-08-24 19:24:00|20691.49|20571.49|20688.53|20568.53|20691.49|20571.49|20688.53|20568.53|9
1629833050000|2021-08-24 19:24:10|20688.34|20568.34|20687.15|20567.15|20688.9|20568.9|20687.15|20567.15|10
1629833060000|2021-08-24 19:24:20|20685.31|20565.31|20677.09|20557.09|20685.31|20565.31|20676.62|20556.62|10
1629833070000|2021-08-24 19:24:30|20676.96|20556.96|20675.44|20555.44|20677.45|20557.45|20675.07|20555.07|10
1629833080000|2021-08-24 19:24:40|20673.9|20553.9|20673.68|20553.68|20673.9|20553.9|20673.04|20553.04|9
1629833090000|2021-08-24 19:24:50|20674.13|20554.13|20677.07|20557.07|20677.49|20557.49|20673.39|20553.39|10
1629833100000|2021-08-24 19:25:00|20677.62|20557.62|20678.6|20558.6|20679.25|20559.25|20677.62|20557.62|10
1629833110000|2021-08-24 19:25:10|20678.62|20558.62|20671.22|20551.22|20678.62|20558.62|20671.22|20551.22|10
1629833120000|2021-08-24 19:25:20|20670.94|20550.94|20667.18|20547.18|20671.72|20551.72|20667.18|20547.18|10
1629833130000|2021-08-24 19:25:30|20666.65|20546.65|20662.08|20542.08|20666.65|20546.65|20661.13|20541.13|10
1629833140000|2021-08-24 19:25:40|20661.71|20541.71|20658.55|20538.55|20661.71|20541.71|20658.55|20538.55|10
1629833150000|2021-08-24 19:25:50|20657.4|20537.4|20654.54|20534.54|20657.4|20537.4|20653.22|20533.22|10
1629833160000|2021-08-24 19:26:00|20653.12|20533.12|20650.61|20530.61|20653.12|20533.12|20649.59|20529.59|10
1629833170000|2021-08-24 19:26:10|20650.65|20530.65|20657.33|20537.33|20657.33|20537.33|20650.65|20530.65|10
1629833180000|2021-08-24 19:26:20|20660.5|20540.5|20671.51|20551.51|20671.71|20551.71|20660.5|20540.5|10
1629833190000|2021-08-24 19:26:30|20670.13|20550.13|20673.3|20553.3|20673.3|20553.3|20670.13|20550.13|10
1629833200000|2021-08-24 19:26:40|20675.32|20555.32|20677.81|20557.81|20680.3|20560.3|20675.32|20555.32|10
1629833210000|2021-08-24 19:26:50|20677.49|20557.49|20672.15|20552.15|20677.49|20557.49|20672.15|20552.15|10
1629833220000|2021-08-24 19:27:00|20672.91|20552.91|20663.08|20543.08|20672.91|20552.91|20663.08|20543.08|10
1629833230000|2021-08-24 19:27:10|20662.16|20542.16|20659.33|20539.33|20663.05|20543.05|20659.33|20539.33|9
1629833240000|2021-08-24 19:27:20|20658.36|20538.36|20650.86|20530.86|20658.36|20538.36|20650.86|20530.86|10
1629833250000|2021-08-24 19:27:30|20649.36|20529.36|20643.06|20523.06|20649.36|20529.36|20643.06|20523.06|10
1629833260000|2021-08-24 19:27:40|20642.33|20522.33|20643.51|20523.51|20643.68|20523.68|20642.33|20522.33|10
1629833270000|2021-08-24 19:27:50|20644.02|20524.02|20647.4|20527.4|20647.4|20527.4|20644.02|20524.02|10
1629833280000|2021-08-24 19:28:00|20647.45|20527.45|20648.76|20528.76|20648.76|20528.76|20642.3|20522.3|10
1629833290000|2021-08-24 19:28:10|20648.79|20528.79|20658.35|20538.35|20658.35|20538.35|20648.79|20528.79|10
1629833300000|2021-08-24 19:28:20|20660.14|20540.14|20660.68|20540.68|20662.09|20542.09|20660.14|20540.14|10
1629833310000|2021-08-24 19:28:30|20660.58|20540.58|20658.52|20538.52|20660.62|20540.62|20655.88|20535.88|10
1629833320000|2021-08-24 19:28:40|20659.17|20539.17|20654.29|20534.29|20659.99|20539.99|20654.29|20534.29|10
1629833330000|2021-08-24 19:28:50|20654.23|20534.23|20655.21|20535.21|20655.5|20535.5|20654.23|20534.23|10
1629833340000|2021-08-24 19:29:00|20654.96|20534.96|20657.85|20537.85|20657.85|20537.85|20654.75|20534.75|10
1629833350000|2021-08-24 19:29:10|20658.5|20538.5|20654.17|20534.17|20658.5|20538.5|20654.17|20534.17|10
1629833360000|2021-08-24 19:29:20|20652.14|20532.14|20648.84|20528.84|20652.14|20532.14|20648.84|20528.84|10
1629833370000|2021-08-24 19:29:30|20646.15|20526.15|20636.77|20516.77|20646.15|20526.15|20636.77|20516.77|10
1629833380000|2021-08-24 19:29:40|20635.71|20515.71|20634.6|20514.6|20636.94|20516.94|20633.83|20513.83|10
1629833390000|2021-08-24 19:29:50|20634.22|20514.22|20637.02|20517.02|20637.27|20517.27|20633.24|20513.24|9
1629833400000|2021-08-24 19:30:00|20636.18|20516.18|20636.06|20516.06|20637.84|20517.84|20636.06|20516.06|10
1629833410000|2021-08-24 19:30:10|20636.92|20516.92|20642.77|20522.77|20642.85|20522.85|20636.92|20516.92|10
1629833420000|2021-08-24 19:30:20|20645.32|20525.32|20649.54|20529.54|20649.54|20529.54|20645.32|20525.32|10
1629833430000|2021-08-24 19:30:30|20651.02|20531.02|20662.47|20542.47|20662.47|20542.47|20651.02|20531.02|10
1629833440000|2021-08-24 19:30:40|20665.85|20545.85|20675.79|20555.79|20675.79|20555.79|20665.85|20545.85|10
1629833450000|2021-08-24 19:30:50|20676.98|20556.98|20673.82|20553.82|20678.24|20558.24|20673.82|20553.82|10
1629833460000|2021-08-24 19:31:00|20673.8|20553.8|20655.9|20535.9|20673.8|20553.8|20655.9|20535.9|10
1629833470000|2021-08-24 19:31:10|20655.44|20535.44|20650.13|20530.13|20655.44|20535.44|20650.13|20530.13|10
1629833480000|2021-08-24 19:31:20|20649.91|20529.91|20640.57|20520.57|20649.91|20529.91|20640.57|20520.57|10
1629833490000|2021-08-24 19:31:30|20640.81|20520.81|20633.72|20513.72|20640.82|20520.82|20633.72|20513.72|10
1629833500000|2021-08-24 19:31:40|20633.29|20513.29|20622.26|20502.26|20633.29|20513.29|20622.26|20502.26|10
1629833510000|2021-08-24 19:31:50|20622.55|20502.55|20618.91|20498.91|20622.55|20502.55|20618.91|20498.91|10
1629833520000|2021-08-24 19:32:00|20618.88|20498.88|20616.85|20496.85|20620.24|20500.24|20615.65|20495.65|10
1629833530000|2021-08-24 19:32:10|20618.47|20498.47|20616.89|20496.89|20620.86|20500.86|20615.71|20495.71|10
1629833540000|2021-08-24 19:32:20|20618.73|20498.73|20623.32|20503.32|20623.32|20503.32|20618.2|20498.2|10
1629833550000|2021-08-24 19:32:30|20624.2|20504.2|20625.65|20505.65|20626.39|20506.39|20624.2|20504.2|10
1629833560000|2021-08-24 19:32:40|20625.11|20505.11|20633.8|20513.8|20633.8|20513.8|20625.11|20505.11|9
1629833570000|2021-08-24 19:32:50|20633.7|20513.7|20641.88|20521.88|20641.88|20521.88|20633.7|20513.7|8
1629833580000|2021-08-24 19:33:00|20642.48|20522.48|20640.77|20520.77|20643.14|20523.14|20640.77|20520.77|9
1629833590000|2021-08-24 19:33:10|20641.07|20521.07|20641.78|20521.78|20642.5|20522.5|20640.54|20520.54|10
1629833600000|2021-08-24 19:33:20|20642.33|20522.33|20639.25|20519.25|20642.33|20522.33|20638.18|20518.18|9
1629833610000|2021-08-24 19:33:30|20640.48|20520.48|20638.98|20518.98|20641.18|20521.18|20638.72|20518.72|10
1629833620000|2021-08-24 19:33:40|20637.6|20517.6|20638.96|20518.96|20638.96|20518.96|20637.37|20517.37|10
1629833630000|2021-08-24 19:33:50|20640.54|20520.54|20647.07|20527.07|20647.07|20527.07|20640.54|20520.54|10
1629833640000|2021-08-24 19:34:00|20646.41|20526.41|20650.98|20530.98|20650.98|20530.98|20646.41|20526.41|9
1629833650000|2021-08-24 19:34:10|20651.5|20531.5|20652.99|20532.99|20653.73|20533.73|20651.33|20531.33|10
1629833660000|2021-08-24 19:34:20|20654.56|20534.56|20654.57|20534.57|20656.42|20536.42|20654.55|20534.55|10
1629833670000|2021-08-24 19:34:30|20654.73|20534.73|20658.91|20538.91|20658.91|20538.91|20654.34|20534.34|10
1629833680000|2021-08-24 19:34:40|20659.17|20539.17|20664.94|20544.94|20664.94|20544.94|20659.17|20539.17|10
1629833690000|2021-08-24 19:34:50|20666.03|20546.03|20666.68|20546.68|20667.1|20547.1|20665.66|20545.66|9
1629833700000|2021-08-24 19:35:00|20666.63|20546.63|20665.89|20545.89|20668.51|20548.51|20665.89|20545.89|10
1629833710000|2021-08-24 19:35:10|20665.66|20545.66|20664.95|20544.95|20666.36|20546.36|20664.4|20544.4|10
1629833720000|2021-08-24 19:35:20|20664.45|20544.45|20663.44|20543.44|20664.57|20544.57|20663.44|20543.44|10
1629833730000|2021-08-24 19:35:30|20664.53|20544.53|20667.69|20547.69|20667.69|20547.69|20664.43|20544.43|10
1629833740000|2021-08-24 19:35:40|20668.57|20548.57|20681.78|20561.78|20681.78|20561.78|20668.57|20548.57|10
1629833750000|2021-08-24 19:35:50|20684.99|20564.99|20688.91|20568.91|20688.91|20568.91|20684.99|20564.99|10
1629833760000|2021-08-24 19:36:00|20690.01|20570.01|20718.34|20598.34|20718.34|20598.34|20690.01|20570.01|10
1629833770000|2021-08-24 19:36:10|20718.44|20598.44|20735.67|20615.67|20735.67|20615.67|20718.23|20598.23|10
1629833780000|2021-08-24 19:36:20|20740.61|20620.61|20754.48|20634.48|20754.48|20634.48|20740.61|20620.61|10
1629833790000|2021-08-24 19:36:30|20755.6|20635.6|20760.1|20640.1|20760.82|20640.82|20755.6|20635.6|10
1629833800000|2021-08-24 19:36:40|20760.04|20640.04|20759.98|20639.98|20760.26|20640.26|20758.99|20638.99|10
1629833810000|2021-08-24 19:36:50|20760.43|20640.43|20760.5|20640.5|20760.76|20640.76|20759.98|20639.98|10
1629833820000|2021-08-24 19:37:00|20760.32|20640.32|20769.74|20649.74|20772.44|20652.44|20760.32|20640.32|10
1629833830000|2021-08-24 19:37:10|20769.45|20649.45|20762.63|20642.63|20769.86|20649.86|20762.63|20642.63|10
1629833840000|2021-08-24 19:37:20|20761.55|20641.55|20755.39|20635.39|20761.55|20641.55|20755.39|20635.39|10
1629833850000|2021-08-24 19:37:30|20754.64|20634.64|20744.53|20624.53|20754.64|20634.64|20744.5|20624.5|10
1629833860000|2021-08-24 19:37:40|20744.7|20624.7|20746.65|20626.65|20747.27|20627.27|20744.7|20624.7|10
1629833870000|2021-08-24 19:37:50|20747.09|20627.09|20746.01|20626.01|20747.09|20627.09|20744.85|20624.85|10
1629833880000|2021-08-24 19:38:00|20746.43|20626.43|20741.69|20621.69|20746.43|20626.43|20741.42|20621.42|10
1629833890000|2021-08-24 19:38:10|20741.66|20621.66|20743.78|20623.78|20743.78|20623.78|20741.66|20621.66|10
1629833900000|2021-08-24 19:38:20|20743.89|20623.89|20734.44|20614.44|20743.89|20623.89|20734.44|20614.44|10
1629833910000|2021-08-24 19:38:30|20733.26|20613.26|20728.21|20608.21|20733.26|20613.26|20728.21|20608.21|10
1629833920000|2021-08-24 19:38:40|20727.14|20607.14|20722.78|20602.78|20727.14|20607.14|20722.78|20602.78|10
1629833930000|2021-08-24 19:38:50|20722.72|20602.72|20720.24|20600.24|20723|20603|20720.24|20600.24|10
1629833940000|2021-08-24 19:39:00|20720.75|20600.75|20720.39|20600.39|20720.88|20600.88|20718.76|20598.76|10
1629833950000|2021-08-24 19:39:10|20720.4|20600.4|20719.49|20599.49|20721.09|20601.09|20719.49|20599.49|9
1629833960000|2021-08-24 19:39:20|20719.57|20599.57|20723.42|20603.42|20723.42|20603.42|20719.57|20599.57|10
1629833970000|2021-08-24 19:39:30|20723.99|20603.99|20727.57|20607.57|20727.57|20607.57|20723.99|20603.99|10
1629833980000|2021-08-24 19:39:40|20731.35|20611.35|20735.42|20615.42|20735.49|20615.49|20731.35|20611.35|10
1629833990000|2021-08-24 19:39:50|20735.51|20615.51|20740.33|20620.33|20741.55|20621.55|20735.51|20615.51|10
1629834000000|2021-08-24 19:40:00|20739.85|20619.85|20737.57|20617.57|20740.81|20620.81|20737.57|20617.57|10
1629834010000|2021-08-24 19:40:10|20737.8|20617.8|20733.96|20613.96|20737.8|20617.8|20733.8|20613.8|10
1629834020000|2021-08-24 19:40:20|20734.2|20614.2|20723.19|20603.19|20734.2|20614.2|20723.19|20603.19|10
1629834030000|2021-08-24 19:40:30|20716.92|20596.92|20703.76|20583.76|20716.92|20596.92|20703.76|20583.76|10
1629834040000|2021-08-24 19:40:40|20703.54|20583.54|20698.24|20578.24|20703.54|20583.54|20698.24|20578.24|10
1629834050000|2021-08-24 19:40:50|20698.21|20578.21|20698.96|20578.96|20698.96|20578.96|20697.34|20577.34|10
1629834060000|2021-08-24 19:41:00|20698.93|20578.93|20692.91|20572.91|20698.93|20578.93|20690.34|20570.34|10
1629834070000|2021-08-24 19:41:10|20692.74|20572.74|20690.3|20570.3|20693.14|20573.14|20689.81|20569.81|10
1629834080000|2021-08-24 19:41:20|20691.12|20571.12|20683.4|20563.4|20691.12|20571.12|20683.18|20563.18|10
1629834090000|2021-08-24 19:41:30|20683.19|20563.19|20681.65|20561.65|20683.27|20563.27|20680.66|20560.66|10
1629834100000|2021-08-24 19:41:40|20681.48|20561.48|20676.81|20556.81|20681.48|20561.48|20676.81|20556.81|10
1629834110000|2021-08-24 19:41:50|20676.43|20556.43|20675.34|20555.34|20676.43|20556.43|20675.34|20555.34|10
1629834120000|2021-08-24 19:42:00|20673.95|20553.95|20671.17|20551.17|20674.84|20554.84|20669.43|20549.43|10
1629834130000|2021-08-24 19:42:10|20671.28|20551.28|20673.09|20553.09|20673.49|20553.49|20671.28|20551.28|8
1629834140000|2021-08-24 19:42:20|20673.75|20553.75|20679.06|20559.06|20679.06|20559.06|20673.75|20553.75|10
1629834150000|2021-08-24 19:42:30|20679.62|20559.62|20679.53|20559.53|20680.99|20560.99|20679.53|20559.53|10
1629834160000|2021-08-24 19:42:40|20680.11|20560.11|20678.46|20558.46|20680.36|20560.36|20678.34|20558.34|10
1629834170000|2021-08-24 19:42:50|20678.12|20558.12|20680.95|20560.95|20680.95|20560.95|20677.7|20557.7|10
1629834180000|2021-08-24 19:43:00|20681.57|20561.57|20679.73|20559.73|20682.25|20562.25|20678.57|20558.57|10
1629834190000|2021-08-24 19:43:10|20679.86|20559.86|20680.37|20560.37|20680.54|20560.54|20678.86|20558.86|9
1629834200000|2021-08-24 19:43:20|20680.74|20560.74|20684.99|20564.99|20685.21|20565.21|20680.74|20560.74|10
1629834210000|2021-08-24 19:43:30|20685.51|20565.51|20682.24|20562.24|20685.76|20565.76|20682.1|20562.1|10
1629834220000|2021-08-24 19:43:40|20681.33|20561.33|20678.03|20558.03|20681.33|20561.33|20678.03|20558.03|10
1629834230000|2021-08-24 19:43:50|20677.97|20557.97|20673.27|20553.27|20677.97|20557.97|20671.88|20551.88|10
1629834240000|2021-08-24 19:44:00|20673.41|20553.41|20665.54|20545.54|20673.41|20553.41|20663.03|20543.03|10
1629834250000|2021-08-24 19:44:10|20665.7|20545.7|20663.22|20543.22|20667.28|20547.28|20663.05|20543.05|9
1629834260000|2021-08-24 19:44:20|20663.34|20543.34|20663.65|20543.65|20664.79|20544.79|20663.34|20543.34|10
1629834270000|2021-08-24 19:44:30|20663.55|20543.55|20666.15|20546.15|20666.15|20546.15|20663.28|20543.28|8
1629834280000|2021-08-24 19:44:40|20664.83|20544.83|20667.02|20547.02|20667.02|20547.02|20664.41|20544.41|10
1629834290000|2021-08-24 19:44:50|20666.58|20546.58|20665.42|20545.42|20666.58|20546.58|20664.86|20544.86|10
1629834300000|2021-08-24 19:45:00|20665.5|20545.5|20668.15|20548.15|20668.15|20548.15|20664.7|20544.7|10
1629834310000|2021-08-24 19:45:10|20668.17|20548.17|20669.42|20549.42|20669.42|20549.42|20668.08|20548.08|10
1629834320000|2021-08-24 19:45:20|20670.4|20550.4|20679.32|20559.32|20679.32|20559.32|20670.4|20550.4|10
1629834330000|2021-08-24 19:45:30|20679.4|20559.4|20681.66|20561.66|20681.96|20561.96|20678.78|20558.78|10
1629834340000|2021-08-24 19:45:40|20681.69|20561.69|20688.38|20568.38|20688.38|20568.38|20681.29|20561.29|10
1629834350000|2021-08-24 19:45:50|20692.77|20572.77|20718.07|20598.07|20718.07|20598.07|20692.77|20572.77|10
1629834360000|2021-08-24 19:46:00|20718.11|20598.11|20731.4|20611.4|20731.4|20611.4|20718.11|20598.11|10
1629834370000|2021-08-24 19:46:10|20730.44|20610.44|20736.61|20616.61|20736.78|20616.78|20730.44|20610.44|10
1629834380000|2021-08-24 19:46:20|20736.93|20616.93|20741.71|20621.71|20741.71|20621.71|20736.93|20616.93|10
1629834390000|2021-08-24 19:46:30|20741.64|20621.64|20742.01|20622.01|20742.51|20622.51|20738.87|20618.87|10
1629834400000|2021-08-24 19:46:40|20742.4|20622.4|20747.94|20627.94|20747.94|20627.94|20742.4|20622.4|10
1629834410000|2021-08-24 19:46:50|20748.64|20628.64|20751.91|20631.91|20752.88|20632.88|20748.64|20628.64|10
1629834420000|2021-08-24 19:47:00|20751.78|20631.78|20750.48|20630.48|20751.85|20631.85|20749.16|20629.16|10
1629834430000|2021-08-24 19:47:10|20751.52|20631.52|20760.82|20640.82|20760.82|20640.82|20751.52|20631.52|10
1629834440000|2021-08-24 19:47:20|20760.52|20640.52|20767.08|20647.08|20767.08|20647.08|20760.52|20640.52|10
1629834450000|2021-08-24 19:47:30|20766.2|20646.2|20770.07|20650.07|20770.07|20650.07|20766.2|20646.2|10
1629834460000|2021-08-24 19:47:40|20768.8|20648.8|20775.48|20655.48|20775.48|20655.48|20766.38|20646.38|10
1629834470000|2021-08-24 19:47:50|20780.65|20660.65|20792.02|20672.02|20792.02|20672.02|20779.21|20659.21|10
1629834480000|2021-08-24 19:48:00|20794.01|20674.01|20806.94|20686.94|20806.94|20686.94|20794.01|20674.01|10
1629834490000|2021-08-24 19:48:10|20806.52|20686.52|20812.33|20692.33|20812.43|20692.43|20806.2|20686.2|10
1629834500000|2021-08-24 19:48:20|20813.28|20693.28|20810.06|20690.06|20813.55|20693.55|20809.84|20689.84|10
1629834510000|2021-08-24 19:48:30|20809.62|20689.62|20803.26|20683.26|20809.62|20689.62|20803.24|20683.24|10
1629834520000|2021-08-24 19:48:40|20802.44|20682.44|20797.52|20677.52|20802.44|20682.44|20797.18|20677.18|10
1629834530000|2021-08-24 19:48:50|20797.29|20677.29|20800.24|20680.24|20800.24|20680.24|20796.42|20676.42|10
1629834540000|2021-08-24 19:49:00|20804.21|20684.21|20806.91|20686.91|20806.91|20686.91|20803.73|20683.73|9
1629834550000|2021-08-24 19:49:10|20807.45|20687.45|20808.99|20688.99|20809.2|20689.2|20807.17|20687.17|10
1629834560000|2021-08-24 19:49:20|20809.12|20689.12|20811.66|20691.66|20811.66|20691.66|20809.12|20689.12|9
1629834570000|2021-08-24 19:49:30|20812.49|20692.49|20814.3|20694.3|20814.3|20694.3|20812.49|20692.49|9
1629834580000|2021-08-24 19:49:40|20814.71|20694.71|20813.29|20693.29|20815.18|20695.18|20813.26|20693.26|10
1629834590000|2021-08-24 19:49:50|20811.55|20691.55|20812.97|20692.97|20812.99|20692.99|20811.34|20691.34|9
1629834600000|2021-08-24 19:50:00|20813.49|20693.49|20812.45|20692.45|20813.65|20693.65|20811.87|20691.87|10
1629834610000|2021-08-24 19:50:10|20812.55|20692.55|20812|20692|20813.65|20693.65|20812|20692|10
1629834620000|2021-08-24 19:50:20|20811.12|20691.12|20810.48|20690.48|20812.84|20692.84|20810.41|20690.41|10
1629834630000|2021-08-24 19:50:30|20809.41|20689.41|20808.1|20688.1|20811.02|20691.02|20808.1|20688.1|10
1629834640000|2021-08-24 19:50:40|20810.41|20690.41|20807.13|20687.13|20810.41|20690.41|20805.66|20685.66|9
1629834650000|2021-08-24 19:50:50|20807.43|20687.43|20811.6|20691.6|20811.6|20691.6|20807.18|20687.18|10
1629834660000|2021-08-24 19:51:00|20811.65|20691.65|20816.26|20696.26|20816.26|20696.26|20811.65|20691.65|9
1629834670000|2021-08-24 19:51:10|20816.02|20696.02|20817.89|20697.89|20817.89|20697.89|20816.02|20696.02|9
1629834680000|2021-08-24 19:51:20|20817.81|20697.81|20821.72|20701.72|20821.75|20701.75|20817.81|20697.81|10
1629834690000|2021-08-24 19:51:30|20821.81|20701.81|20824.27|20704.27|20824.27|20704.27|20819.02|20699.02|10
1629834700000|2021-08-24 19:51:40|20826.05|20706.05|20826.28|20706.28|20828.37|20708.37|20826.05|20706.05|10
1629834710000|2021-08-24 19:51:50|20826.24|20706.24|20826.5|20706.5|20826.5|20706.5|20825.16|20705.16|10
1629834720000|2021-08-24 19:52:00|20826.31|20706.31|20829.22|20709.22|20829.22|20709.22|20826.31|20706.31|10
1629834730000|2021-08-24 19:52:10|20827.49|20707.49|20849.3|20729.3|20849.3|20729.3|20826.9|20706.9|10
1629834740000|2021-08-24 19:52:20|20849.78|20729.78|20859.32|20739.32|20859.32|20739.32|20848.73|20728.73|10
1629834750000|2021-08-24 19:52:30|20857.99|20737.99|20884.77|20764.77|20885.73|20765.73|20857.99|20737.99|10
1629834760000|2021-08-24 19:52:40|20883.32|20763.32|20890.12|20770.12|20890.12|20770.12|20883.32|20763.32|10
1629834770000|2021-08-24 19:52:50|20891.39|20771.39|20896.09|20776.09|20896.09|20776.09|20890.95|20770.95|10
1629834780000|2021-08-24 19:53:00|20897.81|20777.81|20906.03|20786.03|20906.03|20786.03|20897.81|20777.81|10
1629834790000|2021-08-24 19:53:10|20906.68|20786.68|20918.72|20798.72|20918.72|20798.72|20906.68|20786.68|10
1629834800000|2021-08-24 19:53:20|20920.79|20800.79|20924.18|20804.18|20924.75|20804.75|20920.79|20800.79|10
1629834810000|2021-08-24 19:53:30|20923.05|20803.05|20922.69|20802.69|20924.11|20804.11|20920.92|20800.92|10
1629834820000|2021-08-24 19:53:40|20924.67|20804.67|20930.55|20810.55|20930.55|20810.55|20924.67|20804.67|10
1629834830000|2021-08-24 19:53:50|20928.58|20808.58|20930.73|20810.73|20931.38|20811.38|20928.58|20808.58|10
1629834840000|2021-08-24 19:54:00|20928.9|20808.9|20921.24|20801.24|20932.02|20812.02|20921.24|20801.24|10
1629834850000|2021-08-24 19:54:10|20920.73|20800.73|20920.54|20800.54|20921.09|20801.09|20919.82|20799.82|10
1629834860000|2021-08-24 19:54:20|20920.43|20800.43|20927.75|20807.75|20927.75|20807.75|20920.43|20800.43|10
1629834870000|2021-08-24 19:54:30|20928.63|20808.63|20933.38|20813.38|20933.38|20813.38|20928.63|20808.63|10
1629834880000|2021-08-24 19:54:40|20932.92|20812.92|20943.55|20823.55|20943.55|20823.55|20932.92|20812.92|10
1629834890000|2021-08-24 19:54:50|20944.69|20824.69|20946.86|20826.86|20947.09|20827.09|20944.27|20824.27|10
1629834900000|2021-08-24 19:55:00|20948.87|20828.87|20946.88|20826.88|20950.34|20830.34|20946.51|20826.51|10
1629834910000|2021-08-24 19:55:10|20945.55|20825.55|20942.12|20822.12|20945.55|20825.55|20942.12|20822.12|9
1629834920000|2021-08-24 19:55:20|20942.69|20822.69|20937.19|20817.19|20942.69|20822.69|20937.19|20817.19|10
1629834930000|2021-08-24 19:55:30|20936.36|20816.36|20928.99|20808.99|20936.36|20816.36|20928.99|20808.99|10
1629834940000|2021-08-24 19:55:40|20929.33|20809.33|20923.55|20803.55|20930.47|20810.47|20923.49|20803.49|10
1629834950000|2021-08-24 19:55:50|20923.24|20803.24|20919.64|20799.64|20923.43|20803.43|20919.52|20799.52|10
1629834960000|2021-08-24 19:56:00|20920.78|20800.78|20920.37|20800.37|20921.22|20801.22|20919.37|20799.37|10
1629834970000|2021-08-24 19:56:10|20920.44|20800.44|20920.69|20800.69|20920.99|20800.99|20920.09|20800.09|10
1629834980000|2021-08-24 19:56:20|20920.63|20800.63|20919.79|20799.79|20920.63|20800.63|20919.03|20799.03|10
1629834990000|2021-08-24 19:56:30|20919.97|20799.97|20926.96|20806.96|20927.13|20807.13|20919.97|20799.97|10
1629835000000|2021-08-24 19:56:40|20926.97|20806.97|20928.45|20808.45|20929.89|20809.89|20926.97|20806.97|10
1629835010000|2021-08-24 19:56:50|20927.1|20807.1|20928.25|20808.25|20928.47|20808.47|20926.61|20806.61|10
1629835020000|2021-08-24 19:57:00|20928.15|20808.15|20928.2|20808.2|20928.2|20808.2|20926.23|20806.23|10
1629835030000|2021-08-24 19:57:10|20925.89|20805.89|20919.81|20799.81|20925.89|20805.89|20919.6|20799.6|10
1629835040000|2021-08-24 19:57:20|20920.59|20800.59|20916.66|20796.66|20920.89|20800.89|20916.51|20796.51|9
1629835050000|2021-08-24 19:57:30|20916.79|20796.79|20906.49|20786.49|20916.79|20796.79|20906.49|20786.49|10
1629835060000|2021-08-24 19:57:40|20902.96|20782.96|20896.7|20776.7|20903.87|20783.87|20896.7|20776.7|9
1629835070000|2021-08-24 19:57:50|20896.42|20776.42|20897.14|20777.14|20897.32|20777.32|20894.94|20774.94|10
1629835080000|2021-08-24 19:58:00|20897.05|20777.05|20892.67|20772.67|20898.51|20778.51|20892.67|20772.67|10
1629835090000|2021-08-24 19:58:10|20892.1|20772.1|20884.24|20764.24|20892.1|20772.1|20884.24|20764.24|10
1629835100000|2021-08-24 19:58:20|20883.26|20763.26|20881.69|20761.69|20883.26|20763.26|20881.38|20761.38|10
1629835110000|2021-08-24 19:58:30|20882.91|20762.91|20879.92|20759.92|20882.91|20762.91|20879.92|20759.92|10
1629835120000|2021-08-24 19:58:40|20878.8|20758.8|20878.93|20758.93|20882.83|20762.83|20878.8|20758.8|9
1629835130000|2021-08-24 19:58:50|20879.26|20759.26|20878.59|20758.59|20880.55|20760.55|20878.59|20758.59|10
1629835140000|2021-08-24 19:59:00|20877.63|20757.63|20874.71|20754.71|20877.63|20757.63|20874.71|20754.71|9
1629835150000|2021-08-24 19:59:10|20874.82|20754.82|20874.92|20754.92|20875.85|20755.85|20874.23|20754.23|9
1629835160000|2021-08-24 19:59:20|20874.74|20754.74|20877.75|20757.75|20877.75|20757.75|20874.74|20754.74|10
1629835170000|2021-08-24 19:59:30|20876.47|20756.47|20874.84|20754.84|20876.47|20756.47|20873.29|20753.29|10
1629835180000|2021-08-24 19:59:40|20874.9|20754.9|20880.71|20760.71|20880.71|20760.71|20874.9|20754.9|9
1629835190000|2021-08-24 19:59:50|20879.67|20759.67|20884.06|20764.06|20885.98|20765.98|20879.67|20759.67|10
1629835200000|2021-08-24 20:00:00|20884.33|20764.33|20878.6|20758.6|20884.76|20764.76|20878.6|20758.6|10
1629835210000|2021-08-24 20:00:10|20878.64|20758.64|20871.48|20751.48|20878.64|20758.64|20871.05|20751.05|10
1629835220000|2021-08-24 20:00:20|20871.42|20751.42|20856.91|20736.91|20871.42|20751.42|20856.91|20736.91|10
1629835230000|2021-08-24 20:00:30|20856.16|20736.16|20843.39|20723.39|20856.16|20736.16|20843.39|20723.39|10
1629835240000|2021-08-24 20:00:40|20843.62|20723.62|20840.99|20720.99|20844.81|20724.81|20840.77|20720.77|10
1629835250000|2021-08-24 20:00:50|20841.53|20721.53|20842.26|20722.26|20842.51|20722.51|20840.74|20720.74|10
1629835260000|2021-08-24 20:01:00|20842.35|20722.35|20840.43|20720.43|20842.35|20722.35|20839.77|20719.77|9
1629835270000|2021-08-24 20:01:10|20839.8|20719.8|20835.71|20715.71|20839.8|20719.8|20835.71|20715.71|10
1629835280000|2021-08-24 20:01:20|20834.17|20714.17|20826.18|20706.18|20834.27|20714.27|20826.18|20706.18|10
1629835290000|2021-08-24 20:01:30|20828.8|20708.8|20825.88|20705.88|20829.32|20709.32|20825.8|20705.8|10
1629835300000|2021-08-24 20:01:40|20825.34|20705.34|20819.32|20699.32|20825.34|20705.34|20818.79|20698.79|10
1629835310000|2021-08-24 20:01:50|20815.91|20695.91|20807.43|20687.43|20815.91|20695.91|20807.43|20687.43|10
1629835320000|2021-08-24 20:02:00|20805.47|20685.47|20803.03|20683.03|20805.47|20685.47|20801.53|20681.53|10
1629835330000|2021-08-24 20:02:10|20803.61|20683.61|20802.49|20682.49|20803.94|20683.94|20801.9|20681.9|10
1629835340000|2021-08-24 20:02:20|20803.15|20683.15|20807.11|20687.11|20807.11|20687.11|20803.15|20683.15|10
1629835350000|2021-08-24 20:02:30|20805.9|20685.9|20807.88|20687.88|20808.22|20688.22|20805.9|20685.9|10
1629835360000|2021-08-24 20:02:40|20808.13|20688.13|20785.22|20665.22|20808.13|20688.13|20785.22|20665.22|10
1629835370000|2021-08-24 20:02:50|20780.78|20660.78|20761.93|20641.93|20780.78|20660.78|20761.93|20641.93|10
1629835380000|2021-08-24 20:03:00|20762.2|20642.2|20758.74|20638.74|20762.2|20642.2|20758.34|20638.34|10
1629835390000|2021-08-24 20:03:10|20758.25|20638.25|20754.99|20634.99|20759.79|20639.79|20754.99|20634.99|10
1629835400000|2021-08-24 20:03:20|20755.17|20635.17|20755.05|20635.05|20756.67|20636.67|20755.05|20635.05|9
1629835410000|2021-08-24 20:03:30|20754.69|20634.69|20753.06|20633.06|20754.69|20634.69|20753.06|20633.06|9
1629835420000|2021-08-24 20:03:40|20756.02|20636.02|20758.14|20638.14|20760.53|20640.53|20756|20636|10
1629835430000|2021-08-24 20:03:50|20758.6|20638.6|20761.17|20641.17|20762.47|20642.47|20758.6|20638.6|9
1629835440000|2021-08-24 20:04:00|20762.36|20642.36|20767.89|20647.89|20768.26|20648.26|20761.96|20641.96|10
1629835450000|2021-08-24 20:04:10|20768.42|20648.42|20778.85|20658.85|20778.85|20658.85|20768.41|20648.41|10
1629835460000|2021-08-24 20:04:20|20780.51|20660.51|20785.52|20665.52|20785.9|20665.9|20779.4|20659.4|10
1629835470000|2021-08-24 20:04:30|20784.68|20664.68|20784.39|20664.39|20785.93|20665.93|20784.39|20664.39|10
1629835480000|2021-08-24 20:04:40|20784.23|20664.23|20779.55|20659.55|20784.23|20664.23|20779.55|20659.55|9
1629835490000|2021-08-24 20:04:50|20779.97|20659.97|20775.22|20655.22|20779.97|20659.97|20775.03|20655.03|9
1629835500000|2021-08-24 20:05:00|20774.99|20654.99|20766.43|20646.43|20774.99|20654.99|20766.34|20646.34|10
1629835510000|2021-08-24 20:05:10|20765.98|20645.98|20760.05|20640.05|20765.98|20645.98|20760.05|20640.05|10
1629835520000|2021-08-24 20:05:20|20759.1|20639.1|20759.43|20639.43|20759.82|20639.82|20756.67|20636.67|9
1629835530000|2021-08-24 20:05:30|20759.74|20639.74|20758.39|20638.39|20760.83|20640.83|20758.39|20638.39|10
1629835540000|2021-08-24 20:05:40|20758.77|20638.77|20758.93|20638.93|20759.55|20639.55|20758.68|20638.68|10
1629835550000|2021-08-24 20:05:50|20759.45|20639.45|20762.32|20642.32|20762.32|20642.32|20759.25|20639.25|10
1629835560000|2021-08-24 20:06:00|20762.29|20642.29|20763|20643|20763|20643|20762.29|20642.29|10
1629835570000|2021-08-24 20:06:10|20762.23|20642.23|20764.35|20644.35|20764.79|20644.79|20762.23|20642.23|10
1629835580000|2021-08-24 20:06:20|20764.28|20644.28|20761.18|20641.18|20764.28|20644.28|20760.72|20640.72|10
1629835590000|2021-08-24 20:06:30|20762.61|20642.61|20766.33|20646.33|20766.33|20646.33|20762.61|20642.61|10
1629835600000|2021-08-24 20:06:40|20766.69|20646.69|20769.64|20649.64|20770.86|20650.86|20766.69|20646.69|10
1629835610000|2021-08-24 20:06:50|20769.55|20649.55|20766.74|20646.74|20769.55|20649.55|20766.74|20646.74|10
1629835620000|2021-08-24 20:07:00|20766.08|20646.08|20762.45|20642.45|20766.08|20646.08|20761.74|20641.74|8
1629835630000|2021-08-24 20:07:10|20762.61|20642.61|20760.33|20640.33|20763.77|20643.77|20760.33|20640.33|10
1629835640000|2021-08-24 20:07:20|20761.61|20641.61|20763.35|20643.35|20763.47|20643.47|20760.95|20640.95|10
1629835650000|2021-08-24 20:07:30|20762.86|20642.86|20768.98|20648.98|20768.98|20648.98|20762.86|20642.86|9
1629835660000|2021-08-24 20:07:40|20770.04|20650.04|20774.26|20654.26|20774.29|20654.29|20770.04|20650.04|10
1629835670000|2021-08-24 20:07:50|20774.24|20654.24|20778.96|20658.96|20778.96|20658.96|20774.18|20654.18|10
1629835680000|2021-08-24 20:08:00|20778.79|20658.79|20779.36|20659.36|20779.36|20659.36|20778.3|20658.3|9
1629835690000|2021-08-24 20:08:10|20779.8|20659.8|20799.32|20679.32|20799.32|20679.32|20779.8|20659.8|10
1629835700000|2021-08-24 20:08:20|20800.37|20680.37|20805.48|20685.48|20805.48|20685.48|20800.37|20680.37|10
1629835710000|2021-08-24 20:08:30|20805.63|20685.63|20813.57|20693.57|20813.57|20693.57|20805.49|20685.49|10
1629835720000|2021-08-24 20:08:40|20811.83|20691.83|20816.84|20696.84|20816.84|20696.84|20811.83|20691.83|10
1629835730000|2021-08-24 20:08:50|20817.78|20697.78|20814.18|20694.18|20819.14|20699.14|20813.92|20693.92|10
1629835740000|2021-08-24 20:09:00|20814.37|20694.37|20809.98|20689.98|20814.37|20694.37|20809.98|20689.98|10
1629835750000|2021-08-24 20:09:10|20811.34|20691.34|20812.35|20692.35|20813.75|20693.75|20810.16|20690.16|10
1629835760000|2021-08-24 20:09:20|20810.82|20690.82|20811.66|20691.66|20811.91|20691.91|20810.09|20690.09|10
1629835770000|2021-08-24 20:09:30|20811.76|20691.76|20808.13|20688.13|20812.89|20692.89|20808.04|20688.04|10
1629835780000|2021-08-24 20:09:40|20808.16|20688.16|20804.04|20684.04|20808.16|20688.16|20803.2|20683.2|10
1629835790000|2021-08-24 20:09:50|20805.43|20685.43|20807.9|20687.9|20808.14|20688.14|20805.43|20685.43|10
1629835800000|2021-08-24 20:10:00|20807.75|20687.75|20812.67|20692.67|20812.67|20692.67|20807.75|20687.75|10
1629835810000|2021-08-24 20:10:10|20813.38|20693.38|20823.06|20703.06|20823.06|20703.06|20813.38|20693.38|10
1629835820000|2021-08-24 20:10:20|20823.92|20703.92|20829.88|20709.88|20829.92|20709.92|20823.92|20703.92|10
1629835830000|2021-08-24 20:10:30|20830.02|20710.02|20833.39|20713.39|20833.39|20713.39|20828.41|20708.41|10
1629835840000|2021-08-24 20:10:40|20833.95|20713.95|20837.45|20717.45|20837.45|20717.45|20833.82|20713.82|10
1629835850000|2021-08-24 20:10:50|20836.92|20716.92|20840.92|20720.92|20840.92|20720.92|20836.92|20716.92|10
1629835860000|2021-08-24 20:11:00|20841.05|20721.05|20842.51|20722.51|20843.16|20723.16|20840.51|20720.51|10
1629835870000|2021-08-24 20:11:10|20842.77|20722.77|20844.71|20724.71|20845.07|20725.07|20842.73|20722.73|10
1629835880000|2021-08-24 20:11:20|20844.91|20724.91|20852.17|20732.17|20852.17|20732.17|20844.91|20724.91|10
1629835890000|2021-08-24 20:11:30|20851.05|20731.05|20858.33|20738.33|20858.33|20738.33|20850.6|20730.6|10
1629835900000|2021-08-24 20:11:40|20858.41|20738.41|20865.21|20745.21|20865.21|20745.21|20858.41|20738.41|10
1629835910000|2021-08-24 20:11:50|20865.69|20745.69|20873.28|20753.28|20873.28|20753.28|20865.69|20745.69|10
1629835920000|2021-08-24 20:12:00|20873.89|20753.89|20865.69|20745.69|20875.47|20755.47|20865.69|20745.69|10
1629835930000|2021-08-24 20:12:10|20865.37|20745.37|20866.59|20746.59|20867.54|20747.54|20865.37|20745.37|10
1629835940000|2021-08-24 20:12:20|20866.98|20746.98|20867.67|20747.67|20868.09|20748.09|20865.44|20745.44|10
1629835950000|2021-08-24 20:12:30|20867.01|20747.01|20872.89|20752.89|20872.89|20752.89|20867.01|20747.01|10
1629835960000|2021-08-24 20:12:40|20873.9|20753.9|20880.89|20760.89|20880.89|20760.89|20873.59|20753.59|10
1629835970000|2021-08-24 20:12:50|20881.96|20761.96|20882.01|20762.01|20882.88|20762.88|20879.83|20759.83|10
1629835980000|2021-08-24 20:13:00|20883.43|20763.43|20885.57|20765.57|20885.81|20765.81|20883.43|20763.43|10
1629835990000|2021-08-24 20:13:10|20885.27|20765.27|20886.09|20766.09|20887.09|20767.09|20885.08|20765.08|10
1629836000000|2021-08-24 20:13:20|20886.18|20766.18|20889.24|20769.24|20889.24|20769.24|20885.93|20765.93|10
1629836010000|2021-08-24 20:13:30|20889.72|20769.72|20891.97|20771.97|20891.97|20771.97|20889.72|20769.72|10
1629836020000|2021-08-24 20:13:40|20892.34|20772.34|20896.43|20776.43|20897.02|20777.02|20892.34|20772.34|10
1629836030000|2021-08-24 20:13:50|20897.08|20777.08|20903.55|20783.55|20903.68|20783.68|20897.08|20777.08|10
1629836040000|2021-08-24 20:14:00|20903.71|20783.71|20906.23|20786.23|20906.51|20786.51|20903.71|20783.71|10
1629836050000|2021-08-24 20:14:10|20906.45|20786.45|20913.09|20793.09|20913.38|20793.38|20906.45|20786.45|10
1629836060000|2021-08-24 20:14:20|20914.94|20794.94|20914.35|20794.35|20914.94|20794.94|20912.7|20792.7|9
1629836070000|2021-08-24 20:14:30|20914.69|20794.69|20916.3|20796.3|20916.79|20796.79|20914.33|20794.33|10
1629836080000|2021-08-24 20:14:40|20917.02|20797.02|20919.66|20799.66|20919.66|20799.66|20916.06|20796.06|10
1629836090000|2021-08-24 20:14:50|20920.07|20800.07|20925.65|20805.65|20925.65|20805.65|20920.07|20800.07|10
1629836100000|2021-08-24 20:15:00|20926.06|20806.06|20927.86|20807.86|20928.08|20808.08|20926.06|20806.06|10
1629836110000|2021-08-24 20:15:10|20927.42|20807.42|20917.73|20797.73|20927.83|20807.83|20917.73|20797.73|10
1629836120000|2021-08-24 20:15:20|20913.91|20793.91|20900.45|20780.45|20913.91|20793.91|20900.45|20780.45|10
1629836130000|2021-08-24 20:15:30|20900.11|20780.11|20903.1|20783.1|20903.1|20783.1|20900.11|20780.11|10
1629836140000|2021-08-24 20:15:40|20903.39|20783.39|20904.05|20784.05|20905.91|20785.91|20902.32|20782.32|9
1629836150000|2021-08-24 20:15:50|20904.01|20784.01|20902.65|20782.65|20904.13|20784.13|20902.63|20782.63|10
1629836160000|2021-08-24 20:16:00|20901.79|20781.79|20904.44|20784.44|20904.8|20784.8|20901.79|20781.79|10
1629836170000|2021-08-24 20:16:10|20906.62|20786.62|20907.75|20787.75|20907.75|20787.75|20906.13|20786.13|9
1629836180000|2021-08-24 20:16:20|20906.52|20786.52|20908.21|20788.21|20908.21|20788.21|20904.47|20784.47|10
1629836190000|2021-08-24 20:16:30|20910.09|20790.09|20910.71|20790.71|20911.43|20791.43|20909.7|20789.7|10
1629836200000|2021-08-24 20:16:40|20911.02|20791.02|20907.11|20787.11|20911.04|20791.04|20906.91|20786.91|10
1629836210000|2021-08-24 20:16:50|20906.92|20786.92|20906.93|20786.93|20907.87|20787.87|20906.51|20786.51|9
1629836220000|2021-08-24 20:17:00|20905.39|20785.39|20907.82|20787.82|20907.82|20787.82|20905.39|20785.39|9
1629836230000|2021-08-24 20:17:10|20907.98|20787.98|20906.59|20786.59|20907.98|20787.98|20905.38|20785.38|10
1629836240000|2021-08-24 20:17:20|20906.38|20786.38|20898.49|20778.49|20906.38|20786.38|20898.49|20778.49|9
1629836250000|2021-08-24 20:17:30|20898.54|20778.54|20890.86|20770.86|20898.54|20778.54|20889.99|20769.99|10
1629836260000|2021-08-24 20:17:40|20890.72|20770.72|20885.86|20765.86|20890.72|20770.72|20885.86|20765.86|10
1629836270000|2021-08-24 20:17:50|20885.87|20765.87|20881.11|20761.11|20885.87|20765.87|20881.11|20761.11|9
1629836280000|2021-08-24 20:18:00|20882.37|20762.37|20881.58|20761.58|20882.37|20762.37|20879.63|20759.63|10
1629836290000|2021-08-24 20:18:10|20881.24|20761.24|20880.85|20760.85|20881.62|20761.62|20879.79|20759.79|10
1629836300000|2021-08-24 20:18:20|20881.15|20761.15|20877.88|20757.88|20881.56|20761.56|20877.72|20757.72|10
1629836310000|2021-08-24 20:18:30|20878.48|20758.48|20875.25|20755.25|20878.48|20758.48|20874.72|20754.72|9
1629836320000|2021-08-24 20:18:40|20875.52|20755.52|20877.77|20757.77|20877.77|20757.77|20874.73|20754.73|10
1629836330000|2021-08-24 20:18:50|20878.63|20758.63|20880.54|20760.54|20880.56|20760.56|20877.42|20757.42|10
1629836340000|2021-08-24 20:19:00|20880.09|20760.09|20881.33|20761.33|20882.91|20762.91|20880.09|20760.09|10
1629836350000|2021-08-24 20:19:10|20881.42|20761.42|20877.75|20757.75|20881.42|20761.42|20877.75|20757.75|10
1629836360000|2021-08-24 20:19:20|20877.55|20757.55|20875.61|20755.61|20877.55|20757.55|20874.76|20754.76|10
1629836370000|2021-08-24 20:19:30|20876.05|20756.05|20875.75|20755.75|20876.66|20756.66|20875.5|20755.5|10
1629836380000|2021-08-24 20:19:40|20876.57|20756.57|20885.44|20765.44|20885.44|20765.44|20876.57|20756.57|10
1629836390000|2021-08-24 20:19:50|20886.5|20766.5|20899.45|20779.45|20899.45|20779.45|20886.5|20766.5|10
1629836400000|2021-08-24 20:20:00|20899.7|20779.7|20908|20788|20908.13|20788.13|20899.7|20779.7|10
1629836410000|2021-08-24 20:20:10|20909.3|20789.3|20913.18|20793.18|20913.26|20793.26|20909.3|20789.3|10
1629836420000|2021-08-24 20:20:20|20913.35|20793.35|20910.41|20790.41|20913.49|20793.49|20910.41|20790.41|10
1629836430000|2021-08-24 20:20:30|20910.49|20790.49|20900.06|20780.06|20910.49|20790.49|20900.06|20780.06|10
1629836440000|2021-08-24 20:20:40|20899.09|20779.09|20897.72|20777.72|20899.27|20779.27|20897.62|20777.62|10
1629836450000|2021-08-24 20:20:50|20897.98|20777.98|20894.1|20774.1|20897.98|20777.98|20893.93|20773.93|10
1629836460000|2021-08-24 20:21:00|20893.2|20773.2|20892.05|20772.05|20893.2|20773.2|20891.22|20771.22|10
1629836470000|2021-08-24 20:21:10|20891.32|20771.32|20889.57|20769.57|20891.32|20771.32|20889.49|20769.49|10
1629836480000|2021-08-24 20:21:20|20889.6|20769.6|20887.64|20767.64|20889.87|20769.87|20887.64|20767.64|9
1629836490000|2021-08-24 20:21:30|20888.37|20768.37|20885.4|20765.4|20888.39|20768.39|20885.4|20765.4|10
1629836500000|2021-08-24 20:21:40|20885.28|20765.28|20883.26|20763.26|20885.28|20765.28|20883.26|20763.26|10
1629836510000|2021-08-24 20:21:50|20882.68|20762.68|20886.29|20766.29|20886.29|20766.29|20882.61|20762.61|10
1629836520000|2021-08-24 20:22:00|20888.35|20768.35|20897.63|20777.63|20897.63|20777.63|20888.35|20768.35|10
1629836530000|2021-08-24 20:22:10|20898.23|20778.23|20898.41|20778.41|20899.34|20779.34|20898.23|20778.23|10
1629836540000|2021-08-24 20:22:20|20898.64|20778.64|20898.84|20778.84|20898.84|20778.84|20897.09|20777.09|10
1629836550000|2021-08-24 20:22:30|20899.54|20779.54|20906.7|20786.7|20906.7|20786.7|20899.54|20779.54|10
1629836560000|2021-08-24 20:22:40|20907.44|20787.44|20910.87|20790.87|20911.72|20791.72|20907.07|20787.07|10
1629836570000|2021-08-24 20:22:50|20911.18|20791.18|20911.55|20791.55|20912.6|20792.6|20910.39|20790.39|10
1629836580000|2021-08-24 20:23:00|20911.83|20791.83|20913.56|20793.56|20913.56|20793.56|20911.83|20791.83|9
1629836590000|2021-08-24 20:23:10|20914.72|20794.72|20917.95|20797.95|20917.95|20797.95|20914.53|20794.53|10
1629836600000|2021-08-24 20:23:20|20918.65|20798.65|20921.28|20801.28|20921.82|20801.82|20918.65|20798.65|10
1629836610000|2021-08-24 20:23:30|20921.69|20801.69|20923.26|20803.26|20923.44|20803.44|20920.84|20800.84|10
1629836620000|2021-08-24 20:23:40|20923.29|20803.29|20922.8|20802.8|20923.84|20803.84|20922.35|20802.35|10
1629836630000|2021-08-24 20:23:50|20922.92|20802.92|20925.78|20805.78|20925.81|20805.81|20922.92|20802.92|10
1629836640000|2021-08-24 20:24:00|20926.44|20806.44|20929.87|20809.87|20929.96|20809.96|20926.44|20806.44|10
1629836650000|2021-08-24 20:24:10|20930.35|20810.35|20931.25|20811.25|20932.75|20812.75|20930.35|20810.35|10
1629836660000|2021-08-24 20:24:20|20931.38|20811.38|20932.97|20812.97|20932.97|20812.97|20931.38|20811.38|10
1629836670000|2021-08-24 20:24:30|20932.31|20812.31|20934.8|20814.8|20934.8|20814.8|20931.78|20811.78|10
1629836680000|2021-08-24 20:24:40|20934.6|20814.6|20938.46|20818.46|20938.66|20818.66|20934.6|20814.6|10
1629836690000|2021-08-24 20:24:50|20938.55|20818.55|20940.31|20820.31|20940.53|20820.53|20938.54|20818.54|10
1629836700000|2021-08-24 20:25:00|20940.66|20820.66|20938.42|20818.42|20940.66|20820.66|20938.2|20818.2|10
1629836710000|2021-08-24 20:25:10|20940.28|20820.28|20940.71|20820.71|20941.64|20821.64|20939.57|20819.57|10
1629836720000|2021-08-24 20:25:20|20940.68|20820.68|20937.74|20817.74|20940.73|20820.73|20937.74|20817.74|10
1629836730000|2021-08-24 20:25:30|20937.42|20817.42|20940.34|20820.34|20940.34|20820.34|20937.42|20817.42|10
1629836740000|2021-08-24 20:25:40|20940.36|20820.36|20941.26|20821.26|20942.2|20822.2|20940.36|20820.36|10
1629836750000|2021-08-24 20:25:50|20941.12|20821.12|20926.91|20806.91|20941.12|20821.12|20926.91|20806.91|10
1629836760000|2021-08-24 20:26:00|20927.89|20807.89|20932.33|20812.33|20932.52|20812.52|20927.89|20807.89|10
1629836770000|2021-08-24 20:26:10|20932.71|20812.71|20933.34|20813.34|20934.01|20814.01|20932.71|20812.71|10
1629836780000|2021-08-24 20:26:20|20933.57|20813.57|20936.07|20816.07|20936.07|20816.07|20933.57|20813.57|9
1629836790000|2021-08-24 20:26:30|20936.32|20816.32|20937.37|20817.37|20937.89|20817.89|20936.32|20816.32|10
1629836800000|2021-08-24 20:26:40|20936.96|20816.96|20936.17|20816.17|20938.3|20818.3|20936.12|20816.12|10
1629836810000|2021-08-24 20:26:50|20936.99|20816.99|20933.05|20813.05|20937.18|20817.18|20933.05|20813.05|10
1629836820000|2021-08-24 20:27:00|20932.55|20812.55|20935.51|20815.51|20935.51|20815.51|20932.5|20812.5|7
1629836830000|2021-08-24 20:27:10|20935.77|20815.77|20937.37|20817.37|20939.02|20819.02|20935.56|20815.56|10
1629836840000|2021-08-24 20:27:20|20937.93|20817.93|20939.38|20819.38|20940.37|20820.37|20937.93|20817.93|10
1629836850000|2021-08-24 20:27:30|20940.06|20820.06|20943.35|20823.35|20945.41|20825.41|20940.06|20820.06|10
1629836860000|2021-08-24 20:27:40|20943.68|20823.68|20945.66|20825.66|20945.66|20825.66|20943.68|20823.68|10
1629836870000|2021-08-24 20:27:50|20946.56|20826.56|20948.42|20828.42|20948.82|20828.82|20946.56|20826.56|10
1629836880000|2021-08-24 20:28:00|20948.68|20828.68|20948.5|20828.5|20950.87|20830.87|20947.98|20827.98|10
1629836890000|2021-08-24 20:28:10|20948.94|20828.94|20949.29|20829.29|20949.31|20829.31|20946.84|20826.84|10
1629836900000|2021-08-24 20:28:20|20949.27|20829.27|20949.09|20829.09|20950.54|20830.54|20948.84|20828.84|10
1629836910000|2021-08-24 20:28:30|20949.5|20829.5|20949.51|20829.51|20950|20830|20949.18|20829.18|10
1629836920000|2021-08-24 20:28:40|20949.57|20829.57|20951.41|20831.41|20951.48|20831.48|20949.55|20829.55|10
1629836930000|2021-08-24 20:28:50|20951.47|20831.47|20949.91|20829.91|20951.73|20831.73|20948.54|20828.54|10
1629836940000|2021-08-24 20:29:00|20951.19|20831.19|20952.48|20832.48|20953.66|20833.66|20950.6|20830.6|10
1629836950000|2021-08-24 20:29:10|20951.38|20831.38|20947.97|20827.97|20951.38|20831.38|20945.1|20825.1|10
1629836960000|2021-08-24 20:29:20|20947.38|20827.38|20946.21|20826.21|20948.38|20828.38|20946.21|20826.21|10
1629836970000|2021-08-24 20:29:30|20947.64|20827.64|20952.21|20832.21|20952.43|20832.43|20947.64|20827.64|10
1629836980000|2021-08-24 20:29:40|20952.47|20832.47|20954.88|20834.88|20954.88|20834.88|20952.26|20832.26|10
1629836990000|2021-08-24 20:29:50|20954.8|20834.8|20950.35|20830.35|20954.8|20834.8|20950.35|20830.35|9
1629837000000|2021-08-24 20:30:00|20948.98|20828.98|20947.41|20827.41|20948.98|20828.98|20947.41|20827.41|10
1629837010000|2021-08-24 20:30:10|20947.21|20827.21|20943.68|20823.68|20947.21|20827.21|20942.83|20822.83|10
1629837020000|2021-08-24 20:30:20|20943.37|20823.37|20952.25|20832.25|20952.25|20832.25|20943.37|20823.37|10
1629837030000|2021-08-24 20:30:30|20953.28|20833.28|20959.76|20839.76|20959.76|20839.76|20953.28|20833.28|10
1629837040000|2021-08-24 20:30:40|20960.65|20840.65|20971.44|20851.44|20971.44|20851.44|20960.65|20840.65|10
1629837050000|2021-08-24 20:30:50|20971.39|20851.39|20972.73|20852.73|20972.73|20852.73|20970.92|20850.92|10
1629837060000|2021-08-24 20:31:00|20974.13|20854.13|20978.76|20858.76|20978.76|20858.76|20974.13|20854.13|10
1629837070000|2021-08-24 20:31:10|20979.29|20859.29|20984.67|20864.67|20984.67|20864.67|20979.29|20859.29|10
1629837080000|2021-08-24 20:31:20|20983.81|20863.81|20981.7|20861.7|20983.96|20863.96|20980.64|20860.64|10
1629837090000|2021-08-24 20:31:30|20981.9|20861.9|20984.98|20864.98|20984.98|20864.98|20981.42|20861.42|10
1629837100000|2021-08-24 20:31:40|20985.05|20865.05|20981.37|20861.37|20985.39|20865.39|20981.37|20861.37|10
1629837110000|2021-08-24 20:31:50|20980.55|20860.55|20976.33|20856.33|20980.55|20860.55|20976.33|20856.33|10
1629837120000|2021-08-24 20:32:00|20977.15|20857.15|20977.71|20857.71|20979.27|20859.27|20976.92|20856.92|10
1629837130000|2021-08-24 20:32:10|20978.52|20858.52|20972.19|20852.19|20978.52|20858.52|20972.19|20852.19|10
1629837140000|2021-08-24 20:32:20|20973.33|20853.33|20971.89|20851.89|20973.42|20853.42|20971.8|20851.8|8
1629837150000|2021-08-24 20:32:30|20971.24|20851.24|20972.39|20852.39|20972.67|20852.67|20971.24|20851.24|10
1629837160000|2021-08-24 20:32:40|20972.31|20852.31|20972.84|20852.84|20972.84|20852.84|20971.45|20851.45|10
1629837170000|2021-08-24 20:32:50|20973.05|20853.05|20975.63|20855.63|20976.36|20856.36|20972.62|20852.62|9
1629837180000|2021-08-24 20:33:00|20977.65|20857.65|20984.89|20864.89|20984.89|20864.89|20977.65|20857.65|10
1629837190000|2021-08-24 20:33:10|20988.54|20868.54|20992.6|20872.6|20993.49|20873.49|20988.54|20868.54|10
1629837200000|2021-08-24 20:33:20|20993.16|20873.16|20992.99|20872.99|20994.83|20874.83|20992.99|20872.99|10
1629837210000|2021-08-24 20:33:30|20993.17|20873.17|20992.12|20872.12|20993.66|20873.66|20992.12|20872.12|9
1629837220000|2021-08-24 20:33:40|20993.48|20873.48|20995.63|20875.63|20996.97|20876.97|20993.48|20873.48|10
1629837230000|2021-08-24 20:33:50|20995.65|20875.65|20997.15|20877.15|20997.54|20877.54|20995.44|20875.44|10
1629837240000|2021-08-24 20:34:00|20995.7|20875.7|20997.34|20877.34|20997.4|20877.4|20995.7|20875.7|10
1629837250000|2021-08-24 20:34:10|20999.49|20879.49|20999.27|20879.27|21000.63|20880.63|20998.67|20878.67|10
1629837260000|2021-08-24 20:34:20|20999.15|20879.15|20997.32|20877.32|20999.15|20879.15|20996.95|20876.95|10
1629837270000|2021-08-24 20:34:30|20997.03|20877.03|20992.87|20872.87|20997.03|20877.03|20992.87|20872.87|10
1629837280000|2021-08-24 20:34:40|20992.68|20872.68|20991.07|20871.07|20993.17|20873.17|20990.15|20870.15|10
1629837290000|2021-08-24 20:34:50|20991.09|20871.09|20995.47|20875.47|20995.47|20875.47|20991.09|20871.09|10
1629837300000|2021-08-24 20:35:00|20996.92|20876.92|20997.21|20877.21|20997.65|20877.65|20996.67|20876.67|10
1629837310000|2021-08-24 20:35:10|20996.42|20876.42|20993.3|20873.3|20996.44|20876.44|20993.3|20873.3|10
1629837320000|2021-08-24 20:35:20|20993.41|20873.41|20988.11|20868.11|20993.68|20873.68|20987.93|20867.93|10
1629837330000|2021-08-24 20:35:30|20988.39|20868.39|20986.29|20866.29|20988.39|20868.39|20986.29|20866.29|10
1629837340000|2021-08-24 20:35:40|20986.59|20866.59|20982.53|20862.53|20986.59|20866.59|20982.53|20862.53|10
1629837350000|2021-08-24 20:35:50|20982.62|20862.62|20979.52|20859.52|20982.62|20862.62|20978.5|20858.5|10
1629837360000|2021-08-24 20:36:00|20980.28|20860.28|20985.89|20865.89|20985.89|20865.89|20980.28|20860.28|10
1629837370000|2021-08-24 20:36:10|20985.95|20865.95|20981.71|20861.71|20988.96|20868.96|20981.71|20861.71|10
1629837380000|2021-08-24 20:36:20|20981.29|20861.29|20978.37|20858.37|20981.29|20861.29|20978.37|20858.37|10
1629837390000|2021-08-24 20:36:30|20978.01|20858.01|20974|20854|20978.01|20858.01|20973.19|20853.19|10
1629837400000|2021-08-24 20:36:40|20972.36|20852.36|20969.55|20849.55|20972.36|20852.36|20969.55|20849.55|10
1629837410000|2021-08-24 20:36:50|20969.81|20849.81|20969.57|20849.57|20970.29|20850.29|20968.38|20848.38|8
1629837420000|2021-08-24 20:37:00|20969.46|20849.46|20968.23|20848.23|20970.13|20850.13|20968.23|20848.23|10
1629837430000|2021-08-24 20:37:10|20968.46|20848.46|20969.95|20849.95|20970.78|20850.78|20968.46|20848.46|10
1629837440000|2021-08-24 20:37:20|20970.78|20850.78|20969.69|20849.69|20970.81|20850.81|20969.69|20849.69|9
1629837450000|2021-08-24 20:37:30|20970.23|20850.23|20969.79|20849.79|20970.45|20850.45|20969.52|20849.52|10
1629837460000|2021-08-24 20:37:40|20969.95|20849.95|20974.25|20854.25|20974.59|20854.59|20968.92|20848.92|9
1629837470000|2021-08-24 20:37:50|20974.14|20854.14|20976.96|20856.96|20976.96|20856.96|20974.14|20854.14|10
1629837480000|2021-08-24 20:38:00|20976.97|20856.97|20978.38|20858.38|20978.38|20858.38|20976.9|20856.9|10
1629837490000|2021-08-24 20:38:10|20978.06|20858.06|20977.71|20857.71|20978.74|20858.74|20977.46|20857.46|10
1629837500000|2021-08-24 20:38:20|20977.7|20857.7|20978.29|20858.29|20978.29|20858.29|20976.81|20856.81|9
1629837510000|2021-08-24 20:38:30|20978.09|20858.09|20981.79|20861.79|20981.79|20861.79|20976.65|20856.65|10
1629837520000|2021-08-24 20:38:40|20981.77|20861.77|20978.57|20858.57|20981.77|20861.77|20978.01|20858.01|10
1629837530000|2021-08-24 20:38:50|20978.05|20858.05|20978.7|20858.7|20978.94|20858.94|20977.98|20857.98|9
1629837540000|2021-08-24 20:39:00|20977.97|20857.97|20980.01|20860.01|20980.21|20860.21|20977.97|20857.97|10
1629837550000|2021-08-24 20:39:10|20980.05|20860.05|20978.03|20858.03|20980.05|20860.05|20977.91|20857.91|9
1629837560000|2021-08-24 20:39:20|20977.97|20857.97|20980.07|20860.07|20980.07|20860.07|20977.81|20857.81|10
1629837570000|2021-08-24 20:39:30|20980.05|20860.05|20976.26|20856.26|20980.16|20860.16|20976.26|20856.26|10
1629837580000|2021-08-24 20:39:40|20976.54|20856.54|20978.51|20858.51|20978.51|20858.51|20976|20856|10
1629837590000|2021-08-24 20:39:50|20978.52|20858.52|20980.38|20860.38|20980.43|20860.43|20978.52|20858.52|10
1629837600000|2021-08-24 20:40:00|20980.63|20860.63|20983.27|20863.27|20983.36|20863.36|20980.63|20860.63|9
1629837610000|2021-08-24 20:40:10|20984.44|20864.44|20984.83|20864.83|20987.21|20867.21|20984.44|20864.44|10
1629837620000|2021-08-24 20:40:20|20984.42|20864.42|20979.64|20859.64|20984.42|20864.42|20979.64|20859.64|10
1629837630000|2021-08-24 20:40:30|20978.46|20858.46|20974.61|20854.61|20979.66|20859.66|20974.37|20854.37|10
1629837640000|2021-08-24 20:40:40|20974.12|20854.12|20972.91|20852.91|20974.62|20854.62|20972.91|20852.91|10
1629837650000|2021-08-24 20:40:50|20972.87|20852.87|20967.65|20847.65|20972.92|20852.92|20967.65|20847.65|10
1629837660000|2021-08-24 20:41:00|20967.54|20847.54|20966.44|20846.44|20967.54|20847.54|20964.5|20844.5|9
1629837670000|2021-08-24 20:41:10|20966.46|20846.46|20963.36|20843.36|20966.46|20846.46|20963.36|20843.36|10
1629837680000|2021-08-24 20:41:20|20963.64|20843.64|20958.54|20838.54|20963.64|20843.64|20958.54|20838.54|10
1629837690000|2021-08-24 20:41:30|20958.37|20838.37|20954.12|20834.12|20958.37|20838.37|20953.98|20833.98|10
1629837700000|2021-08-24 20:41:40|20953.73|20833.73|20951.89|20831.89|20954.18|20834.18|20951.89|20831.89|10
1629837710000|2021-08-24 20:41:50|20951.81|20831.81|20953.09|20833.09|20953.54|20833.54|20951.81|20831.81|9
1629837720000|2021-08-24 20:42:00|20952.83|20832.83|20951.87|20831.87|20953.75|20833.75|20951.84|20831.84|10
1629837730000|2021-08-24 20:42:10|20951.83|20831.83|20949.51|20829.51|20951.88|20831.88|20949.51|20829.51|10
1629837740000|2021-08-24 20:42:20|20949.63|20829.63|20950.67|20830.67|20950.68|20830.68|20949.13|20829.13|10
1629837750000|2021-08-24 20:42:30|20950.56|20830.56|20949.04|20829.04|20950.56|20830.56|20949.04|20829.04|10
1629837760000|2021-08-24 20:42:40|20948.39|20828.39|20946.7|20826.7|20948.39|20828.39|20946.33|20826.33|9
1629837770000|2021-08-24 20:42:50|20946.71|20826.71|20946.18|20826.18|20947.69|20827.69|20946.18|20826.18|10
1629837780000|2021-08-24 20:43:00|20946.41|20826.41|20946.26|20826.26|20946.41|20826.41|20944.91|20824.91|10
1629837790000|2021-08-24 20:43:10|20946.3|20826.3|20948.38|20828.38|20948.43|20828.43|20946.12|20826.12|9
1629837800000|2021-08-24 20:43:20|20948.59|20828.59|20945.81|20825.81|20948.59|20828.59|20945|20825|10
1629837810000|2021-08-24 20:43:30|20945.89|20825.89|20946.26|20826.26|20946.63|20826.63|20944.77|20824.77|9
1629837820000|2021-08-24 20:43:40|20945.59|20825.59|20946.86|20826.86|20947.41|20827.41|20945.59|20825.59|9
1629837830000|2021-08-24 20:43:50|20945.55|20825.55|20941.35|20821.35|20945.55|20825.55|20941.35|20821.35|10
1629837840000|2021-08-24 20:44:00|20941.3|20821.3|20940.62|20820.62|20941.31|20821.31|20940.49|20820.49|10
1629837850000|2021-08-24 20:44:10|20940.77|20820.77|20940.78|20820.78|20941.43|20821.43|20940.77|20820.77|10
1629837860000|2021-08-24 20:44:20|20942.16|20822.16|20947.76|20827.76|20947.76|20827.76|20942.16|20822.16|10
1629837870000|2021-08-24 20:44:30|20951.87|20831.87|20966.74|20846.74|20966.87|20846.87|20951.87|20831.87|10
1629837880000|2021-08-24 20:44:40|20966.29|20846.29|20962.67|20842.67|20966.29|20846.29|20962.67|20842.67|10
1629837890000|2021-08-24 20:44:50|20962.64|20842.64|20966.32|20846.32|20966.32|20846.32|20962.64|20842.64|9
1629837900000|2021-08-24 20:45:00|20966.99|20846.99|20970.1|20850.1|20970.16|20850.16|20966.71|20846.71|10
1629837910000|2021-08-24 20:45:10|20970.25|20850.25|20974.65|20854.65|20975.05|20855.05|20970.09|20850.09|10
1629837920000|2021-08-24 20:45:20|20974.4|20854.4|20972.4|20852.4|20974.4|20854.4|20970.66|20850.66|10
1629837930000|2021-08-24 20:45:30|20972.62|20852.62|20972.44|20852.44|20975.2|20855.2|20972.23|20852.23|10
1629837940000|2021-08-24 20:45:40|20972.06|20852.06|20971.06|20851.06|20972.06|20852.06|20970.09|20850.09|10
1629837950000|2021-08-24 20:45:50|20971.46|20851.46|20970.62|20850.62|20971.94|20851.94|20970.34|20850.34|10
1629837960000|2021-08-24 20:46:00|20970.57|20850.57|20968.31|20848.31|20970.57|20850.57|20966.27|20846.27|10
1629837970000|2021-08-24 20:46:10|20968.69|20848.69|20969.87|20849.87|20969.92|20849.92|20968.44|20848.44|9
1629837980000|2021-08-24 20:46:20|20969.99|20849.99|20969.23|20849.23|20970.04|20850.04|20969.23|20849.23|10
1629837990000|2021-08-24 20:46:30|20969.14|20849.14|20969.14|20849.14|20970.27|20850.27|20968.66|20848.66|10
1629838000000|2021-08-24 20:46:40|20969.58|20849.58|20969.11|20849.11|20969.58|20849.58|20968.99|20848.99|10
1629838010000|2021-08-24 20:46:50|20969.63|20849.63|20965.65|20845.65|20969.63|20849.63|20965.65|20845.65|10
1629838020000|2021-08-24 20:47:00|20962.59|20842.59|20958.63|20838.63|20962.59|20842.59|20957.25|20837.25|10
1629838030000|2021-08-24 20:47:10|20956.81|20836.81|20953.35|20833.35|20956.81|20836.81|20951.68|20831.68|10
1629838040000|2021-08-24 20:47:20|20953.51|20833.51|20948.53|20828.53|20953.51|20833.51|20948.53|20828.53|8
1629838050000|2021-08-24 20:47:30|20949.07|20829.07|20949.12|20829.12|20949.67|20829.67|20948.82|20828.82|9
1629838060000|2021-08-24 20:47:40|20950.44|20830.44|20949.12|20829.12|20950.47|20830.47|20948.95|20828.95|9
1629838070000|2021-08-24 20:47:50|20948.88|20828.88|20948.26|20828.26|20950.18|20830.18|20948.26|20828.26|10
1629838080000|2021-08-24 20:48:00|20948.01|20828.01|20949.94|20829.94|20949.94|20829.94|20947.33|20827.33|10
1629838090000|2021-08-24 20:48:10|20950.44|20830.44|20949.15|20829.15|20951.1|20831.1|20949.15|20829.15|9
1629838100000|2021-08-24 20:48:20|20948.95|20828.95|20947.68|20827.68|20948.95|20828.95|20946.43|20826.43|9
1629838110000|2021-08-24 20:48:30|20947.86|20827.86|20948.81|20828.81|20949.3|20829.3|20947.86|20827.86|9
1629838120000|2021-08-24 20:48:40|20948.78|20828.78|20948.58|20828.58|20948.78|20828.78|20948.19|20828.19|7
1629838130000|2021-08-24 20:48:50|20948.68|20828.68|20950.03|20830.03|20950.03|20830.03|20948.22|20828.22|8
1629838140000|2021-08-24 20:49:00|20950.01|20830.01|20953.85|20833.85|20954.2|20834.2|20950.01|20830.01|8
1629838150000|2021-08-24 20:49:10|20954.8|20834.8|20952.65|20832.65|20956.5|20836.5|20952.65|20832.65|10
1629838160000|2021-08-24 20:49:20|20952.88|20832.88|20954.1|20834.1|20954.1|20834.1|20952.57|20832.57|9
1629838170000|2021-08-24 20:49:30|20953.4|20833.4|20953.32|20833.32|20954.52|20834.52|20953.02|20833.02|9
1629838180000|2021-08-24 20:49:40|20954.19|20834.19|20952.41|20832.41|20954.19|20834.19|20952.06|20832.06|9
1629838190000|2021-08-24 20:49:50|20952.46|20832.46|20951.62|20831.62|20952.46|20832.46|20951.04|20831.04|10
1629838200000|2021-08-24 20:50:00|20951.58|20831.58|20949.87|20829.87|20951.58|20831.58|20949.87|20829.87|10
1629838210000|2021-08-24 20:50:10|20950.49|20830.49|20949.81|20829.81|20951.74|20831.74|20949.81|20829.81|10
1629838220000|2021-08-24 20:50:20|20949.85|20829.85|20958.08|20838.08|20958.08|20838.08|20949.01|20829.01|10
1629838230000|2021-08-24 20:50:30|20959.06|20839.06|20965.84|20845.84|20965.84|20845.84|20959.06|20839.06|10
1629838240000|2021-08-24 20:50:40|20967.38|20847.38|20971.54|20851.54|20971.54|20851.54|20967.38|20847.38|10
1629838250000|2021-08-24 20:50:50|20972.91|20852.91|20974.47|20854.47|20974.56|20854.56|20972.09|20852.09|10
1629838260000|2021-08-24 20:51:00|20974.76|20854.76|20974.15|20854.15|20974.76|20854.76|20972.94|20852.94|9
1629838270000|2021-08-24 20:51:10|20974.09|20854.09|20976.89|20856.89|20978.17|20858.17|20974.09|20854.09|10
1629838280000|2021-08-24 20:51:20|20976.97|20856.97|20976.3|20856.3|20979.08|20859.08|20976.3|20856.3|10
1629838290000|2021-08-24 20:51:30|20976.11|20856.11|20976.4|20856.4|20976.4|20856.4|20976.11|20856.11|6
1629838300000|2021-08-24 20:51:40|20976.07|20856.07|20974.37|20854.37|20976.15|20856.15|20974.37|20854.37|8
1629838310000|2021-08-24 20:51:50|20974.56|20854.56|20972.43|20852.43|20975.82|20855.82|20972.43|20852.43|10
1629838320000|2021-08-24 20:52:00|20970.81|20850.81|20966|20846|20971.9|20851.9|20966|20846|10
1629838330000|2021-08-24 20:52:10|20966.78|20846.78|20968.26|20848.26|20968.26|20848.26|20965.27|20845.27|10
1629838340000|2021-08-24 20:52:20|20969.45|20849.45|20973.16|20853.16|20973.16|20853.16|20967.57|20847.57|10
1629838350000|2021-08-24 20:52:30|20972.7|20852.7|20975.12|20855.12|20975.12|20855.12|20972.41|20852.41|10
1629838360000|2021-08-24 20:52:40|20975.58|20855.58|20975.8|20855.8|20977.19|20857.19|20975.37|20855.37|10
1629838370000|2021-08-24 20:52:50|20975.6|20855.6|20971.33|20851.33|20975.6|20855.6|20971.33|20851.33|10
1629838380000|2021-08-24 20:53:00|20971.63|20851.63|20972.03|20852.03|20972.03|20852.03|20969.86|20849.86|10
1629838390000|2021-08-24 20:53:10|20972.3|20852.3|20974.52|20854.52|20975.32|20855.32|20972.3|20852.3|10
1629838400000|2021-08-24 20:53:20|20975.1|20855.1|20977.02|20857.02|20977.18|20857.18|20975.1|20855.1|10
1629838410000|2021-08-24 20:53:30|20976.46|20856.46|20982.95|20862.95|20982.95|20862.95|20976.4|20856.4|10
1629838420000|2021-08-24 20:53:40|20983.15|20863.15|20980.34|20860.34|20983.15|20863.15|20980.29|20860.29|10
1629838430000|2021-08-24 20:53:50|20980.4|20860.4|20982.85|20862.85|20983.18|20863.18|20980.4|20860.4|10
1629838440000|2021-08-24 20:54:00|20982.3|20862.3|20983.36|20863.36|20983.36|20863.36|20981.5|20861.5|10
1629838450000|2021-08-24 20:54:10|20982.89|20862.89|20985.19|20865.19|20986.01|20866.01|20982.89|20862.89|10
1629838460000|2021-08-24 20:54:20|20985.39|20865.39|20985.51|20865.51|20987.23|20867.23|20985.39|20865.39|10
1629838470000|2021-08-24 20:54:30|20986.49|20866.49|20983.41|20863.41|20986.49|20866.49|20983.41|20863.41|10
1629838480000|2021-08-24 20:54:40|20982.06|20862.06|20983.56|20863.56|20983.66|20863.66|20981.68|20861.68|9
1629838490000|2021-08-24 20:54:50|20983.61|20863.61|20982.58|20862.58|20984.13|20864.13|20982.58|20862.58|10
1629838500000|2021-08-24 20:55:00|20982.76|20862.76|20979.73|20859.73|20982.76|20862.76|20979.73|20859.73|10
1629838510000|2021-08-24 20:55:10|20979.53|20859.53|20980.21|20860.21|20980.91|20860.91|20979.53|20859.53|10
1629838520000|2021-08-24 20:55:20|20979.63|20859.63|20978.91|20858.91|20980.05|20860.05|20978.34|20858.34|10
1629838530000|2021-08-24 20:55:30|20979.22|20859.22|20979.57|20859.57|20980.54|20860.54|20979.11|20859.11|10
1629838540000|2021-08-24 20:55:40|20979.37|20859.37|20979.77|20859.77|20979.77|20859.77|20977.77|20857.77|10
1629838550000|2021-08-24 20:55:50|20979.9|20859.9|20981.22|20861.22|20981.82|20861.82|20979.9|20859.9|10
1629838560000|2021-08-24 20:56:00|20981.13|20861.13|20980.41|20860.41|20981.13|20861.13|20979.71|20859.71|10
1629838570000|2021-08-24 20:56:10|20980.28|20860.28|20981.12|20861.12|20981.12|20861.12|20980.19|20860.19|10
1629838580000|2021-08-24 20:56:20|20982.4|20862.4|20979.23|20859.23|20982.4|20862.4|20979.23|20859.23|10
1629838590000|2021-08-24 20:56:30|20979.38|20859.38|20978.25|20858.25|20979.44|20859.44|20978.25|20858.25|9
1629838600000|2021-08-24 20:56:40|20978.41|20858.41|20980.18|20860.18|20980.42|20860.42|20978.36|20858.36|10
1629838610000|2021-08-24 20:56:50|20981.4|20861.4|20979.29|20859.29|20981.4|20861.4|20979.04|20859.04|10
1629838620000|2021-08-24 20:57:00|20979.52|20859.52|20979.69|20859.69|20980.01|20860.01|20979.52|20859.52|8
1629838630000|2021-08-24 20:57:10|20979.74|20859.74|20980.78|20860.78|20980.78|20860.78|20979.74|20859.74|7
1629838640000|2021-08-24 20:57:20|20981.23|20861.23|20981.65|20861.65|20981.65|20861.65|20979.48|20859.48|10
1629838650000|2021-08-24 20:57:30|20981.8|20861.8|20981.26|20861.26|20981.8|20861.8|20980.55|20860.55|9
1629838660000|2021-08-24 20:57:40|20981.45|20861.45|20981.71|20861.71|20981.71|20861.71|20981.34|20861.34|8
1629838670000|2021-08-24 20:57:50|20981.84|20861.84|20985.91|20865.91|20985.91|20865.91|20981.84|20861.84|9
1629838680000|2021-08-24 20:58:00|20985.65|20865.65|20988.69|20868.69|20988.69|20868.69|20985.65|20865.65|9
1629838690000|2021-08-24 20:58:10|20988.73|20868.73|20987.62|20867.62|20989.81|20869.81|20987.46|20867.46|9
1629838700000|2021-08-24 20:58:20|20987.54|20867.54|20989.93|20869.93|20989.93|20869.93|20987.54|20867.54|9
1629838710000|2021-08-24 20:58:30|20990.43|20870.43|20987.12|20867.12|20990.43|20870.43|20987.12|20867.12|10
1629838720000|2021-08-24 20:58:40|20987.45|20867.45|20981.82|20861.82|20987.45|20867.45|20981.82|20861.82|10
1629838730000|2021-08-24 20:58:50|20981.06|20861.06|20978.08|20858.08|20981.06|20861.06|20978.08|20858.08|9
1629838740000|2021-08-24 20:59:00|20977.29|20857.29|20976.33|20856.33|20977.29|20857.29|20975.66|20855.66|10
1629838750000|2021-08-24 20:59:10|20976.4|20856.4|20972.76|20852.76|20976.4|20856.4|20972.76|20852.76|10
1629838760000|2021-08-24 20:59:20|20972.48|20852.48|20961.6|20841.6|20972.48|20852.48|20961.6|20841.6|10
1629838770000|2021-08-24 20:59:30|20960.56|20840.56|20959.23|20839.23|20960.56|20840.56|20955.9|20835.9|10
1629838780000|2021-08-24 20:59:40|20959.41|20839.41|20962.06|20842.06|20962.06|20842.06|20958.63|20838.63|10
1629838790000|2021-08-24 20:59:50|20961.85|20841.85|20963.55|20843.55|20963.55|20843.55|20961.72|20841.72|10
1629838800000|2021-08-24 21:00:00|20965.41|20845.41|20967.54|20847.54|20967.54|20847.54|20965.27|20845.27|10
1629838810000|2021-08-24 21:00:10|20967.65|20847.65|20973.8|20853.8|20974.74|20854.74|20967.32|20847.32|9
1629838820000|2021-08-24 21:00:20|20973.82|20853.82|20980.12|20860.12|20980.12|20860.12|20972.78|20852.78|10
1629838830000|2021-08-24 21:00:30|20981.85|20861.85|20989.61|20869.61|20989.61|20869.61|20981.85|20861.85|10
1629838840000|2021-08-24 21:00:40|20990.12|20870.12|20994.5|20874.5|20994.5|20874.5|20990.12|20870.12|10
1629838850000|2021-08-24 21:00:50|20993.27|20873.27|20995.7|20875.7|20995.7|20875.7|20993.27|20873.27|10
1629838860000|2021-08-24 21:01:00|20996.05|20876.05|20994.55|20874.55|20996.61|20876.61|20994.13|20874.13|9
1629838870000|2021-08-24 21:01:10|20995.58|20875.58|21000.44|20880.44|21000.44|20880.44|20995.58|20875.58|10
1629838880000|2021-08-24 21:01:20|21000.47|20880.47|21005.63|20885.63|21005.93|20885.93|21000.47|20880.47|10
1629838890000|2021-08-24 21:01:30|21005.53|20885.53|21004.15|20884.15|21007.03|20887.03|21004.15|20884.15|10
1629838900000|2021-08-24 21:01:40|21003.24|20883.24|20999.32|20879.32|21003.24|20883.24|20999.32|20879.32|10
1629838910000|2021-08-24 21:01:50|20999.08|20879.08|20996.08|20876.08|20999.08|20879.08|20996.07|20876.07|9
1629838920000|2021-08-24 21:02:00|20996.41|20876.41|20993.93|20873.93|20997.99|20877.99|20993.93|20873.93|10
1629838930000|2021-08-24 21:02:10|20993.78|20873.78|20995.48|20875.48|20995.48|20875.48|20993.39|20873.39|10
1629838940000|2021-08-24 21:02:20|20995.59|20875.59|20990.78|20870.78|20995.59|20875.59|20990.78|20870.78|10
1629838950000|2021-08-24 21:02:30|20988.78|20868.78|20982.7|20862.7|20988.78|20868.78|20981.56|20861.56|10
1629838960000|2021-08-24 21:02:40|20983.38|20863.38|20981.63|20861.63|20983.85|20863.85|20978.82|20858.82|10
1629838970000|2021-08-24 21:02:50|20982.02|20862.02|20985.96|20865.96|20985.96|20865.96|20981.95|20861.95|10
1629838980000|2021-08-24 21:03:00|20986.53|20866.53|20988.29|20868.29|20988.45|20868.45|20986.53|20866.53|10
1629838990000|2021-08-24 21:03:10|20988.24|20868.24|20989.74|20869.74|20989.99|20869.99|20988.24|20868.24|9
1629839000000|2021-08-24 21:03:20|20989.76|20869.76|20991.1|20871.1|20991.47|20871.47|20988.63|20868.63|10
1629839010000|2021-08-24 21:03:30|20991.54|20871.54|20991.31|20871.31|20992.01|20872.01|20990.63|20870.63|10
1629839020000|2021-08-24 21:03:40|20990.82|20870.82|20987.25|20867.25|20991.06|20871.06|20987.25|20867.25|10
1629839030000|2021-08-24 21:03:50|20987.2|20867.2|20984.43|20864.43|20987.2|20867.2|20983.61|20863.61|10
1629839040000|2021-08-24 21:04:00|20984.27|20864.27|20983.3|20863.3|20984.54|20864.54|20981.95|20861.95|10
1629839050000|2021-08-24 21:04:10|20983.56|20863.56|20979.54|20859.54|20983.97|20863.97|20979.54|20859.54|10
1629839060000|2021-08-24 21:04:20|20979.75|20859.75|20975.84|20855.84|20979.75|20859.75|20975.81|20855.81|9
1629839070000|2021-08-24 21:04:30|20976.08|20856.08|20972.39|20852.39|20976.08|20856.08|20972.34|20852.34|9
1629839080000|2021-08-24 21:04:40|20972.28|20852.28|20975.32|20855.32|20975.32|20855.32|20971.82|20851.82|10
1629839090000|2021-08-24 21:04:50|20975.57|20855.57|20976.48|20856.48|20976.67|20856.67|20974.59|20854.59|10
1629839100000|2021-08-24 21:05:00|20976.62|20856.62|20979.73|20859.73|20979.73|20859.73|20976.62|20856.62|9
1629839110000|2021-08-24 21:05:10|20979.92|20859.92|20984|20864|20984.47|20864.47|20979.92|20859.92|10
1629839120000|2021-08-24 21:05:20|20983.18|20863.18|20983.17|20863.17|20983.95|20863.95|20982.94|20862.94|9
1629839130000|2021-08-24 21:05:30|20983.47|20863.47|20983.71|20863.71|20984.36|20864.36|20983.47|20863.47|10
1629839140000|2021-08-24 21:05:40|20983.63|20863.63|20982.3|20862.3|20983.63|20863.63|20981.89|20861.89|10
1629839150000|2021-08-24 21:05:50|20981.96|20861.96|20978.33|20858.33|20982.28|20862.28|20978.27|20858.27|10
1629839160000|2021-08-24 21:06:00|20978.07|20858.07|20976.4|20856.4|20978.07|20858.07|20975.03|20855.03|10
1629839170000|2021-08-24 21:06:10|20976.69|20856.69|20975.08|20855.08|20976.69|20856.69|20973.11|20853.11|10
1629839180000|2021-08-24 21:06:20|20974.91|20854.91|20974.13|20854.13|20974.96|20854.96|20973.66|20853.66|10
1629839190000|2021-08-24 21:06:30|20974|20854|20974.36|20854.36|20974.36|20854.36|20972.65|20852.65|10
1629839200000|2021-08-24 21:06:40|20974.27|20854.27|20975.63|20855.63|20975.63|20855.63|20973.74|20853.74|8
1629839210000|2021-08-24 21:06:50|20975.66|20855.66|20974.47|20854.47|20976|20856|20974.33|20854.33|10
1629839220000|2021-08-24 21:07:00|20974.6|20854.6|20975.09|20855.09|20976.13|20856.13|20974.42|20854.42|10
1629839230000|2021-08-24 21:07:10|20975.14|20855.14|20975.33|20855.33|20975.51|20855.51|20974.67|20854.67|9
1629839240000|2021-08-24 21:07:20|20974.91|20854.91|20975.49|20855.49|20975.49|20855.49|20974.87|20854.87|9
1629839250000|2021-08-24 21:07:30|20975.95|20855.95|20978.12|20858.12|20978.21|20858.21|20975.95|20855.95|10
1629839260000|2021-08-24 21:07:40|20979.32|20859.32|20978.26|20858.26|20979.64|20859.64|20978.16|20858.16|9
1629839270000|2021-08-24 21:07:50|20978.17|20858.17|20978.71|20858.71|20979.71|20859.71|20978.17|20858.17|10
1629839280000|2021-08-24 21:08:00|20980.04|20860.04|20979.23|20859.23|20980.19|20860.19|20979.01|20859.01|10
1629839290000|2021-08-24 21:08:10|20979.37|20859.37|20978.12|20858.12|20979.48|20859.48|20978|20858|9
1629839300000|2021-08-24 21:08:20|20978.33|20858.33|20978.15|20858.15|20978.33|20858.33|20977.94|20857.94|10
1629839310000|2021-08-24 21:08:30|20978.36|20858.36|20983.48|20863.48|20983.48|20863.48|20978.21|20858.21|9
1629839320000|2021-08-24 21:08:40|20983.72|20863.72|20985.64|20865.64|20985.73|20865.73|20983.71|20863.71|7
1629839330000|2021-08-24 21:08:50|20984.97|20864.97|20983.97|20863.97|20984.97|20864.97|20982.65|20862.65|10
1629839340000|2021-08-24 21:09:00|20983.65|20863.65|20981.9|20861.9|20983.65|20863.65|20981.7|20861.7|9
1629839350000|2021-08-24 21:09:10|20981.92|20861.92|20971.93|20851.93|20981.92|20861.92|20971.93|20851.93|10
1629839360000|2021-08-24 21:09:20|20972.27|20852.27|20960.93|20840.93|20972.27|20852.27|20960.93|20840.93|10
1629839370000|2021-08-24 21:09:30|20960.07|20840.07|20957.16|20837.16|20960.07|20840.07|20957.16|20837.16|10
1629839380000|2021-08-24 21:09:40|20956.4|20836.4|20956|20836|20956.4|20836.4|20954.64|20834.64|10
1629839390000|2021-08-24 21:09:50|20954.95|20834.95|20955.96|20835.96|20957.26|20837.26|20954.58|20834.58|10
1629839400000|2021-08-24 21:10:00|20955.38|20835.38|20959.34|20839.34|20959.34|20839.34|20955.38|20835.38|10
1629839410000|2021-08-24 21:10:10|20959.47|20839.47|20960.9|20840.9|20960.9|20840.9|20959.39|20839.39|10
1629839420000|2021-08-24 21:10:20|20960.22|20840.22|20954.03|20834.03|20960.22|20840.22|20954.03|20834.03|10
1629839430000|2021-08-24 21:10:30|20953.35|20833.35|20946.37|20826.37|20953.35|20833.35|20946.37|20826.37|10
1629839440000|2021-08-24 21:10:40|20945.81|20825.81|20937.49|20817.49|20945.81|20825.81|20937.49|20817.49|10
1629839450000|2021-08-24 21:10:50|20937.71|20817.71|20935.08|20815.08|20937.71|20817.71|20935.08|20815.08|8
1629839460000|2021-08-24 21:11:00|20935.07|20815.07|20932.68|20812.68|20935.18|20815.18|20929.97|20809.97|10
1629839470000|2021-08-24 21:11:10|20932.61|20812.61|20931.59|20811.59|20933.41|20813.41|20931.59|20811.59|9
1629839480000|2021-08-24 21:11:20|20933.23|20813.23|20933.01|20813.01|20933.23|20813.23|20931.29|20811.29|10
1629839490000|2021-08-24 21:11:30|20933.09|20813.09|20933.62|20813.62|20935.56|20815.56|20933.09|20813.09|10
1629839500000|2021-08-24 21:11:40|20933.67|20813.67|20926.23|20806.23|20933.74|20813.74|20926.19|20806.19|9
1629839510000|2021-08-24 21:11:50|20924.51|20804.51|20925.12|20805.12|20925.92|20805.92|20924.51|20804.51|10
1629839520000|2021-08-24 21:12:00|20926.13|20806.13|20919.01|20799.01|20926.94|20806.94|20919.01|20799.01|9
1629839530000|2021-08-24 21:12:10|20917.43|20797.43|20905.98|20785.98|20917.43|20797.43|20905.98|20785.98|10
1629839540000|2021-08-24 21:12:20|20905.71|20785.71|20903.91|20783.91|20905.71|20785.71|20901.35|20781.35|10
1629839550000|2021-08-24 21:12:30|20900.54|20780.54|20898.57|20778.57|20900.54|20780.54|20898.04|20778.04|10
1629839560000|2021-08-24 21:12:40|20898.33|20778.33|20896.65|20776.65|20899.73|20779.73|20896.55|20776.55|9
1629839570000|2021-08-24 21:12:50|20896.42|20776.42|20894.61|20774.61|20896.44|20776.44|20893.74|20773.74|9
1629839580000|2021-08-24 21:13:00|20894.01|20774.01|20896.04|20776.04|20896.04|20776.04|20894.01|20774.01|10
1629839590000|2021-08-24 21:13:10|20895.32|20775.32|20896.51|20776.51|20899.42|20779.42|20894.78|20774.78|10
1629839600000|2021-08-24 21:13:20|20896.79|20776.79|20894.6|20774.6|20897.6|20777.6|20894.6|20774.6|10
1629839610000|2021-08-24 21:13:30|20893.97|20773.97|20889.82|20769.82|20893.97|20773.97|20889.82|20769.82|10
1629839620000|2021-08-24 21:13:40|20888.95|20768.95|20887.01|20767.01|20889.19|20769.19|20887.01|20767.01|10
1629839630000|2021-08-24 21:13:50|20886.61|20766.61|20891.29|20771.29|20891.29|20771.29|20886.61|20766.61|9
1629839640000|2021-08-24 21:14:00|20892.35|20772.35|20897.43|20777.43|20897.43|20777.43|20892.35|20772.35|10
1629839650000|2021-08-24 21:14:10|20897.2|20777.2|20902.77|20782.77|20903.48|20783.48|20897.2|20777.2|10
1629839660000|2021-08-24 21:14:20|20903.2|20783.2|20908.72|20788.72|20908.72|20788.72|20903.2|20783.2|10
1629839670000|2021-08-24 21:14:30|20910.6|20790.6|20908.58|20788.58|20910.6|20790.6|20908.58|20788.58|10
1629839680000|2021-08-24 21:14:40|20907.94|20787.94|20907.94|20787.94|20908.64|20788.64|20906.82|20786.82|9
1629839690000|2021-08-24 21:14:50|20908.01|20788.01|20906.48|20786.48|20908.08|20788.08|20906.35|20786.35|8
1629839700000|2021-08-24 21:15:00|20906.07|20786.07|20905.82|20785.82|20907.12|20787.12|20904.36|20784.36|10
1629839710000|2021-08-24 21:15:10|20905.16|20785.16|20906.91|20786.91|20907|20787|20905.16|20785.16|10
1629839720000|2021-08-24 21:15:20|20906.88|20786.88|20908.49|20788.49|20908.49|20788.49|20906.87|20786.87|10
1629839730000|2021-08-24 21:15:30|20908.32|20788.32|20915.62|20795.62|20915.62|20795.62|20908.32|20788.32|10
1629839740000|2021-08-24 21:15:40|20915.69|20795.69|20921.13|20801.13|20921.13|20801.13|20915.69|20795.69|10
1629839750000|2021-08-24 21:15:50|20921.86|20801.86|20928.45|20808.45|20928.45|20808.45|20921.86|20801.86|9
1629839760000|2021-08-24 21:16:00|20928.42|20808.42|20929.69|20809.69|20929.69|20809.69|20927.71|20807.71|10
1629839770000|2021-08-24 21:16:10|20929.77|20809.77|20934.78|20814.78|20934.86|20814.86|20929.77|20809.77|10
1629839780000|2021-08-24 21:16:20|20934.86|20814.86|20935.25|20815.25|20936.44|20816.44|20934.19|20814.19|9
1629839790000|2021-08-24 21:16:30|20935.27|20815.27|20937.98|20817.98|20938.48|20818.48|20935.27|20815.27|10
1629839800000|2021-08-24 21:16:40|20938.03|20818.03|20932.63|20812.63|20938.46|20818.46|20932.63|20812.63|10
1629839810000|2021-08-24 21:16:50|20932.56|20812.56|20925.08|20805.08|20932.59|20812.59|20924.24|20804.24|10
1629839820000|2021-08-24 21:17:00|20923.73|20803.73|20920.05|20800.05|20923.79|20803.79|20920.05|20800.05|10
1629839830000|2021-08-24 21:17:10|20919.54|20799.54|20915.43|20795.43|20919.54|20799.54|20915.43|20795.43|10
1629839840000|2021-08-24 21:17:20|20915.26|20795.26|20910.85|20790.85|20915.26|20795.26|20910.85|20790.85|10
1629839850000|2021-08-24 21:17:30|20910.48|20790.48|20906.15|20786.15|20910.48|20790.48|20906.15|20786.15|10
1629839860000|2021-08-24 21:17:40|20904.99|20784.99|20891.27|20771.27|20904.99|20784.99|20891.27|20771.27|10
1629839870000|2021-08-24 21:17:50|20888.96|20768.96|20883.08|20763.08|20888.96|20768.96|20882.18|20762.18|10
1629839880000|2021-08-24 21:18:00|20882.05|20762.05|20876.86|20756.86|20882.05|20762.05|20876.27|20756.27|10
1629839890000|2021-08-24 21:18:10|20876.82|20756.82|20874.27|20754.27|20876.82|20756.82|20874.27|20754.27|10
1629839900000|2021-08-24 21:18:20|20874.47|20754.47|20867.71|20747.71|20874.47|20754.47|20867.71|20747.71|10
1629839910000|2021-08-24 21:18:30|20867.31|20747.31|20849.39|20729.39|20867.34|20747.34|20849.39|20729.39|10
1629839920000|2021-08-24 21:18:40|20846.74|20726.74|20839.2|20719.2|20846.74|20726.74|20838.86|20718.86|10
1629839930000|2021-08-24 21:18:50|20839.35|20719.35|20837.97|20717.97|20839.35|20719.35|20837.42|20717.42|10
1629839940000|2021-08-24 21:19:00|20837.96|20717.96|20835.41|20715.41|20838.95|20718.95|20835.41|20715.41|10
1629839950000|2021-08-24 21:19:10|20835.18|20715.18|20834.82|20714.82|20835.3|20715.3|20834.09|20714.09|10
1629839960000|2021-08-24 21:19:20|20835.52|20715.52|20838.08|20718.08|20838.08|20718.08|20835.52|20715.52|10
1629839970000|2021-08-24 21:19:30|20838.12|20718.12|20845.63|20725.63|20845.63|20725.63|20838.12|20718.12|10
1629839980000|2021-08-24 21:19:40|20845.6|20725.6|20847.1|20727.1|20847.11|20727.11|20845.6|20725.6|8
1629839990000|2021-08-24 21:19:50|20847.12|20727.12|20841.11|20721.11|20847.12|20727.12|20841.11|20721.11|10
1629840000000|2021-08-24 21:20:00|20841.32|20721.32|20843.26|20723.26|20843.63|20723.63|20840.87|20720.87|10
1629840010000|2021-08-24 21:20:10|20843.63|20723.63|20841.28|20721.28|20844.24|20724.24|20840.95|20720.95|10
1629840020000|2021-08-24 21:20:20|20841.74|20721.74|20846.92|20726.92|20846.92|20726.92|20841.61|20721.61|10
1629840030000|2021-08-24 21:20:30|20846.15|20726.15|20854.76|20734.76|20854.76|20734.76|20846.15|20726.15|10
1629840040000|2021-08-24 21:20:40|20857.01|20737.01|20860.89|20740.89|20861.24|20741.24|20857.01|20737.01|10
1629840050000|2021-08-24 21:20:50|20860.72|20740.72|20861.32|20741.32|20861.32|20741.32|20859.41|20739.41|10
1629840060000|2021-08-24 21:21:00|20861.4|20741.4|20861.12|20741.12|20861.4|20741.4|20860.16|20740.16|10
1629840070000|2021-08-24 21:21:10|20860.72|20740.72|20864.87|20744.87|20864.93|20744.93|20860.72|20740.72|9
1629840080000|2021-08-24 21:21:20|20864.85|20744.85|20862.84|20742.84|20864.85|20744.85|20862.76|20742.76|9
1629840090000|2021-08-24 21:21:30|20863.1|20743.1|20863.75|20743.75|20863.9|20743.9|20862.69|20742.69|10
1629840100000|2021-08-24 21:21:40|20863.69|20743.69|20864.47|20744.47|20864.69|20744.69|20863.57|20743.57|10
1629840110000|2021-08-24 21:21:50|20864.53|20744.53|20865.99|20745.99|20865.99|20745.99|20864.53|20744.53|9
1629840120000|2021-08-24 21:22:00|20864.83|20744.83|20864.4|20744.4|20865.33|20745.33|20864.4|20744.4|10
1629840130000|2021-08-24 21:22:10|20864.44|20744.44|20865.18|20745.18|20865.55|20745.55|20864.44|20744.44|10
1629840140000|2021-08-24 21:22:20|20865.13|20745.13|20868.91|20748.91|20868.91|20748.91|20864.93|20744.93|9
1629840150000|2021-08-24 21:22:30|20868.94|20748.94|20875.94|20755.94|20876.13|20756.13|20868.94|20748.94|10
1629840160000|2021-08-24 21:22:40|20876.26|20756.26|20879.43|20759.43|20880.61|20760.61|20876.26|20756.26|10
1629840170000|2021-08-24 21:22:50|20879.83|20759.83|20881.33|20761.33|20882.64|20762.64|20878.83|20758.83|10
1629840180000|2021-08-24 21:23:00|20881.34|20761.34|20882.38|20762.38|20883.77|20763.77|20881.34|20761.34|10
1629840190000|2021-08-24 21:23:10|20885.63|20765.63|20890.49|20770.49|20890.49|20770.49|20885.63|20765.63|10
1629840200000|2021-08-24 21:23:20|20890.79|20770.79|20889.56|20769.56|20891.92|20771.92|20889.5|20769.5|10
1629840210000|2021-08-24 21:23:30|20889.58|20769.58|20883.7|20763.7|20889.63|20769.63|20883.7|20763.7|10
1629840220000|2021-08-24 21:23:40|20882.92|20762.92|20873.71|20753.71|20882.92|20762.92|20873.71|20753.71|10
1629840230000|2021-08-24 21:23:50|20873.33|20753.33|20870.7|20750.7|20873.33|20753.33|20870.7|20750.7|10
1629840240000|2021-08-24 21:24:00|20870.47|20750.47|20866.52|20746.52|20870.47|20750.47|20866.52|20746.52|10
1629840250000|2021-08-24 21:24:10|20865.82|20745.82|20852.25|20732.25|20865.82|20745.82|20852.25|20732.25|10
1629840260000|2021-08-24 21:24:20|20851.64|20731.64|20850.01|20730.01|20851.68|20731.68|20850.01|20730.01|10
1629840270000|2021-08-24 21:24:30|20850.2|20730.2|20850.11|20730.11|20851.4|20731.4|20849.85|20729.85|10
1629840280000|2021-08-24 21:24:40|20851.19|20731.19|20847.25|20727.25|20851.19|20731.19|20847.25|20727.25|10
1629840290000|2021-08-24 21:24:50|20846.93|20726.93|20843.22|20723.22|20846.93|20726.93|20843.22|20723.22|10
1629840300000|2021-08-24 21:25:00|20842.64|20722.64|20844.13|20724.13|20844.13|20724.13|20841.54|20721.54|10
1629840310000|2021-08-24 21:25:10|20844.29|20724.29|20844.39|20724.39|20846.07|20726.07|20844.29|20724.29|10
1629840320000|2021-08-24 21:25:20|20844.28|20724.28|20840.58|20720.58|20844.28|20724.28|20840.58|20720.58|10
1629840330000|2021-08-24 21:25:30|20840.49|20720.49|20837.65|20717.65|20840.49|20720.49|20837.65|20717.65|10
1629840340000|2021-08-24 21:25:40|20837.33|20717.33|20838.14|20718.14|20838.24|20718.24|20836.53|20716.53|10
1629840350000|2021-08-24 21:25:50|20838.29|20718.29|20840.74|20720.74|20840.97|20720.97|20838.29|20718.29|10
1629840360000|2021-08-24 21:26:00|20840.8|20720.8|20843.49|20723.49|20843.49|20723.49|20840.8|20720.8|10
1629840370000|2021-08-24 21:26:10|20844.36|20724.36|20848.45|20728.45|20848.45|20728.45|20844.36|20724.36|10
1629840380000|2021-08-24 21:26:20|20848.67|20728.67|20849.79|20729.79|20849.93|20729.93|20848.49|20728.49|10
1629840390000|2021-08-24 21:26:30|20850.52|20730.52|20852.92|20732.92|20852.92|20732.92|20850.52|20730.52|9
1629840400000|2021-08-24 21:26:40|20851.83|20731.83|20854.32|20734.32|20854.32|20734.32|20851.83|20731.83|10
1629840410000|2021-08-24 21:26:50|20854.62|20734.62|20855.17|20735.17|20855.3|20735.3|20854.32|20734.32|10
1629840420000|2021-08-24 21:27:00|20855.25|20735.25|20857.93|20737.93|20857.93|20737.93|20855.25|20735.25|10
1629840430000|2021-08-24 21:27:10|20857.83|20737.83|20857.71|20737.71|20857.95|20737.95|20856.84|20736.84|10
1629840440000|2021-08-24 21:27:20|20857.98|20737.98|20858.64|20738.64|20859.07|20739.07|20857.98|20737.98|9
1629840450000|2021-08-24 21:27:30|20858.84|20738.84|20859.15|20739.15|20859.61|20739.61|20858.84|20738.84|9
1629840460000|2021-08-24 21:27:40|20859.28|20739.28|20860.96|20740.96|20860.96|20740.96|20858.78|20738.78|10
1629840470000|2021-08-24 21:27:50|20860.99|20740.99|20862.87|20742.87|20863.03|20743.03|20860.71|20740.71|10
1629840480000|2021-08-24 21:28:00|20862.8|20742.8|20864.24|20744.24|20864.45|20744.45|20862.8|20742.8|10
1629840490000|2021-08-24 21:28:10|20864.71|20744.71|20863.46|20743.46|20864.71|20744.71|20862.51|20742.51|10
1629840500000|2021-08-24 21:28:20|20864.12|20744.12|20862.41|20742.41|20864.12|20744.12|20862.4|20742.4|10
1629840510000|2021-08-24 21:28:30|20862.37|20742.37|20862.29|20742.29|20864.4|20744.4|20862.29|20742.29|9
1629840520000|2021-08-24 21:28:40|20862.38|20742.38|20862.65|20742.65|20862.65|20742.65|20862.24|20742.24|10
1629840530000|2021-08-24 21:28:50|20864.53|20744.53|20866.19|20746.19|20866.19|20746.19|20864.53|20744.53|10
1629840540000|2021-08-24 21:29:00|20866.75|20746.75|20866.49|20746.49|20868.18|20748.18|20866.12|20746.12|10
1629840550000|2021-08-24 21:29:10|20866.08|20746.08|20864.17|20744.17|20866.33|20746.33|20863.97|20743.97|10
1629840560000|2021-08-24 21:29:20|20864.37|20744.37|20863.52|20743.52|20864.37|20744.37|20862.91|20742.91|10
1629840570000|2021-08-24 21:29:30|20863.32|20743.32|20864.32|20744.32|20865.11|20745.11|20863.32|20743.32|9
1629840580000|2021-08-24 21:29:40|20864.41|20744.41|20863.87|20743.87|20864.52|20744.52|20861.75|20741.75|10
1629840590000|2021-08-24 21:29:50|20864|20744|20863.58|20743.58|20864.02|20744.02|20862.51|20742.51|9
1629840600000|2021-08-24 21:30:00|20863.14|20743.14|20864|20744|20864|20744|20863.14|20743.14|10
1629840610000|2021-08-24 21:30:10|20862.75|20742.75|20866.48|20746.48|20866.48|20746.48|20862.75|20742.75|10
1629840620000|2021-08-24 21:30:20|20866.49|20746.49|20866.29|20746.29|20866.69|20746.69|20865.96|20745.96|9
1629840630000|2021-08-24 21:30:30|20864.31|20744.31|20865.32|20745.32|20865.46|20745.46|20864.31|20744.31|10
1629840640000|2021-08-24 21:30:40|20865.28|20745.28|20866.48|20746.48|20866.68|20746.68|20865.23|20745.23|10
1629840650000|2021-08-24 21:30:50|20866.45|20746.45|20866.03|20746.03|20866.58|20746.58|20866.03|20746.03|9
1629840660000|2021-08-24 21:31:00|20866.54|20746.54|20866.19|20746.19|20868.9|20748.9|20866.19|20746.19|9
1629840670000|2021-08-24 21:31:10|20866.3|20746.3|20866.76|20746.76|20867.71|20747.71|20866.3|20746.3|9
1629840680000|2021-08-24 21:31:20|20866.72|20746.72|20865.38|20745.38|20866.73|20746.73|20865.36|20745.36|10
1629840690000|2021-08-24 21:31:30|20865|20745|20859.91|20739.91|20865|20745|20859.91|20739.91|10
1629840700000|2021-08-24 21:31:40|20860.01|20740.01|20861.31|20741.31|20861.31|20741.31|20859.1|20739.1|10
1629840710000|2021-08-24 21:31:50|20860.82|20740.82|20857.19|20737.19|20860.89|20740.89|20855.88|20735.88|10
1629840720000|2021-08-24 21:32:00|20857.31|20737.31|20854.54|20734.54|20858.4|20738.4|20854.49|20734.49|10
1629840730000|2021-08-24 21:32:10|20853.54|20733.54|20854.14|20734.14|20855.75|20735.75|20853.54|20733.54|10
1629840740000|2021-08-24 21:32:20|20853.33|20733.33|20850.19|20730.19|20853.33|20733.33|20850.19|20730.19|10
1629840750000|2021-08-24 21:32:30|20849.96|20729.96|20847.35|20727.35|20850.13|20730.13|20847.35|20727.35|10
1629840760000|2021-08-24 21:32:40|20840.06|20720.06|20833.41|20713.41|20840.06|20720.06|20833.41|20713.41|10
1629840770000|2021-08-24 21:32:50|20833.29|20713.29|20833.36|20713.36|20834.36|20714.36|20833.29|20713.29|7
1629840780000|2021-08-24 21:33:00|20832.92|20712.92|20831.83|20711.83|20833.09|20713.09|20831.46|20711.46|9
1629840790000|2021-08-24 21:33:10|20831.32|20711.32|20829.96|20709.96|20831.32|20711.32|20829.96|20709.96|10
1629840800000|2021-08-24 21:33:20|20830.31|20710.31|20826.08|20706.08|20830.39|20710.39|20826.08|20706.08|10
1629840810000|2021-08-24 21:33:30|20827.18|20707.18|20828.22|20708.22|20828.23|20708.23|20827.18|20707.18|10
1629840820000|2021-08-24 21:33:40|20827.95|20707.95|20828.39|20708.39|20829.3|20709.3|20827.91|20707.91|10
1629840830000|2021-08-24 21:33:50|20828.27|20708.27|20826.49|20706.49|20828.27|20708.27|20825.9|20705.9|10
1629840840000|2021-08-24 21:34:00|20826.53|20706.53|20825.69|20705.69|20826.53|20706.53|20825.69|20705.69|10
1629840850000|2021-08-24 21:34:10|20825.72|20705.72|20829.92|20709.92|20830.22|20710.22|20825.58|20705.58|10
1629840860000|2021-08-24 21:34:20|20828.98|20708.98|20827|20707|20830.51|20710.51|20825.62|20705.62|10
1629840870000|2021-08-24 21:34:30|20824.41|20704.41|20822.45|20702.45|20824.41|20704.41|20821.88|20701.88|10
1629840880000|2021-08-24 21:34:40|20822.21|20702.21|20817.82|20697.82|20822.21|20702.21|20817.82|20697.82|10
1629840890000|2021-08-24 21:34:50|20817.18|20697.18|20816.68|20696.68|20817.32|20697.32|20816.68|20696.68|10
1629840900000|2021-08-24 21:35:00|20816.36|20696.36|20817.59|20697.59|20817.75|20697.75|20816.14|20696.14|10
1629840910000|2021-08-24 21:35:10|20817.15|20697.15|20820.63|20700.63|20820.63|20700.63|20817.15|20697.15|10
1629840920000|2021-08-24 21:35:20|20821.22|20701.22|20820.5|20700.5|20821.22|20701.22|20819.11|20699.11|10
1629840930000|2021-08-24 21:35:30|20820.26|20700.26|20821.64|20701.64|20821.64|20701.64|20819.69|20699.69|9
1629840940000|2021-08-24 21:35:40|20821.42|20701.42|20821.77|20701.77|20821.77|20701.77|20818.54|20698.54|10
1629840950000|2021-08-24 21:35:50|20820.03|20700.03|20818.35|20698.35|20820.05|20700.05|20818.35|20698.35|10
1629840960000|2021-08-24 21:36:00|20817.57|20697.57|20819.36|20699.36|20819.36|20699.36|20817.57|20697.57|10
1629840970000|2021-08-24 21:36:10|20819.86|20699.86|20823.05|20703.05|20823.05|20703.05|20819.55|20699.55|10
1629840980000|2021-08-24 21:36:20|20823.14|20703.14|20824.35|20704.35|20824.48|20704.48|20823.09|20703.09|9
1629840990000|2021-08-24 21:36:30|20824.61|20704.61|20826.86|20706.86|20826.86|20706.86|20824.61|20704.61|9
1629841000000|2021-08-24 21:36:40|20827.19|20707.19|20827.04|20707.04|20827.74|20707.74|20825.63|20705.63|10
1629841010000|2021-08-24 21:36:50|20827.51|20707.51|20825.73|20705.73|20827.51|20707.51|20825.73|20705.73|8
1629841020000|2021-08-24 21:37:00|20825.76|20705.76|20827|20707|20827|20707|20824.94|20704.94|10
1629841030000|2021-08-24 21:37:10|20827.21|20707.21|20830.68|20710.68|20830.68|20710.68|20826.72|20706.72|9
1629841040000|2021-08-24 21:37:20|20830.06|20710.06|20829.78|20709.78|20830.8|20710.8|20829.24|20709.24|7
1629841050000|2021-08-24 21:37:30|20830.02|20710.02|20834.39|20714.39|20834.39|20714.39|20830.02|20710.02|9
1629841060000|2021-08-24 21:37:40|20834.25|20714.25|20834.75|20714.75|20834.75|20714.75|20834.25|20714.25|10
1629841070000|2021-08-24 21:37:50|20835.72|20715.72|20836.82|20716.82|20836.82|20716.82|20835.72|20715.72|9
1629841080000|2021-08-24 21:38:00|20836.65|20716.65|20833.69|20713.69|20836.65|20716.65|20833.65|20713.65|9
1629841090000|2021-08-24 21:38:10|20833.17|20713.17|20833.76|20713.76|20833.76|20713.76|20831.94|20711.94|10
1629841100000|2021-08-24 21:38:20|20835.09|20715.09|20834.34|20714.34|20835.27|20715.27|20833.88|20713.88|9
1629841110000|2021-08-24 21:38:30|20834.32|20714.32|20833.95|20713.95|20834.62|20714.62|20833.85|20713.85|10
1629841120000|2021-08-24 21:38:40|20834.17|20714.17|20834.33|20714.33|20834.4|20714.4|20832.71|20712.71|10
1629841130000|2021-08-24 21:38:50|20834.3|20714.3|20832.8|20712.8|20834.41|20714.41|20832.8|20712.8|10
1629841140000|2021-08-24 21:39:00|20832.65|20712.65|20833.29|20713.29|20833.37|20713.37|20832.54|20712.54|10
1629841150000|2021-08-24 21:39:10|20833.31|20713.31|20835.68|20715.68|20835.68|20715.68|20833.31|20713.31|10
1629841160000|2021-08-24 21:39:20|20835.86|20715.86|20837.56|20717.56|20837.56|20717.56|20835.86|20715.86|9
1629841170000|2021-08-24 21:39:30|20837.93|20717.93|20840.8|20720.8|20840.89|20720.89|20837.93|20717.93|10
1629841180000|2021-08-24 21:39:40|20839.52|20719.52|20841.26|20721.26|20841.41|20721.41|20839.52|20719.52|10
1629841190000|2021-08-24 21:39:50|20841.6|20721.6|20842.8|20722.8|20842.8|20722.8|20841.49|20721.49|10
1629841200000|2021-08-24 21:40:00|20842.78|20722.78|20841.87|20721.87|20843.81|20723.81|20841.74|20721.74|9
1629841210000|2021-08-24 21:40:10|20842.19|20722.19|20842.64|20722.64|20842.64|20722.64|20842.19|20722.19|9
1629841220000|2021-08-24 21:40:20|20842.66|20722.66|20843.25|20723.25|20843.25|20723.25|20842.49|20722.49|8
1629841230000|2021-08-24 21:40:30|20843.7|20723.7|20844.67|20724.67|20844.82|20724.82|20843.7|20723.7|10
1629841240000|2021-08-24 21:40:40|20845.37|20725.37|20848.57|20728.57|20848.63|20728.63|20845.37|20725.37|9
1629841250000|2021-08-24 21:40:50|20847.45|20727.45|20849.89|20729.89|20850|20730|20847.45|20727.45|10
1629841260000|2021-08-24 21:41:00|20850.04|20730.04|20851.71|20731.71|20851.71|20731.71|20850.04|20730.04|10
1629841270000|2021-08-24 21:41:10|20851.7|20731.7|20852.78|20732.78|20852.78|20732.78|20851.43|20731.43|10
1629841280000|2021-08-24 21:41:20|20853.17|20733.17|20853.25|20733.25|20853.25|20733.25|20852.32|20732.32|10
1629841290000|2021-08-24 21:41:30|20853.27|20733.27|20853.44|20733.44|20853.56|20733.56|20853.23|20733.23|9
1629841300000|2021-08-24 21:41:40|20853.31|20733.31|20857.39|20737.39|20857.39|20737.39|20853.31|20733.31|10
1629841310000|2021-08-24 21:41:50|20857.72|20737.72|20858.27|20738.27|20858.71|20738.71|20857.65|20737.65|10
1629841320000|2021-08-24 21:42:00|20858.62|20738.62|20858.34|20738.34|20858.82|20738.82|20858.34|20738.34|9
1629841330000|2021-08-24 21:42:10|20858.13|20738.13|20856.65|20736.65|20858.23|20738.23|20856.55|20736.55|9
1629841340000|2021-08-24 21:42:20|20856.04|20736.04|20855.75|20735.75|20856.98|20736.98|20855.74|20735.74|7
1629841350000|2021-08-24 21:42:30|20855.7|20735.7|20857.82|20737.82|20857.82|20737.82|20855.61|20735.61|9
1629841360000|2021-08-24 21:42:40|20858.54|20738.54|20859.58|20739.58|20859.58|20739.58|20858.54|20738.54|9
1629841370000|2021-08-24 21:42:50|20860.83|20740.83|20861.54|20741.54|20861.54|20741.54|20860.7|20740.7|9
1629841380000|2021-08-24 21:43:00|20861.57|20741.57|20864.77|20744.77|20864.77|20744.77|20861.57|20741.57|10
1629841390000|2021-08-24 21:43:10|20865.35|20745.35|20868.38|20748.38|20868.38|20748.38|20864.33|20744.33|10
1629841400000|2021-08-24 21:43:20|20868.55|20748.55|20871.02|20751.02|20871.33|20751.33|20868.55|20748.55|10
1629841410000|2021-08-24 21:43:30|20872.03|20752.03|20873.24|20753.24|20873.56|20753.56|20872.03|20752.03|10
1629841420000|2021-08-24 21:43:40|20873.51|20753.51|20876.26|20756.26|20876.4|20756.4|20873.51|20753.51|9
1629841430000|2021-08-24 21:43:50|20876.22|20756.22|20876.18|20756.18|20878.27|20758.27|20876.13|20756.13|10
1629841440000|2021-08-24 21:44:00|20875.87|20755.87|20871.38|20751.38|20876|20756|20871.38|20751.38|10
1629841450000|2021-08-24 21:44:10|20870.97|20750.97|20862.72|20742.72|20871.66|20751.66|20862.72|20742.72|10
1629841460000|2021-08-24 21:44:20|20862.48|20742.48|20856.95|20736.95|20862.48|20742.48|20856.95|20736.95|10
1629841470000|2021-08-24 21:44:30|20856.15|20736.15|20846.37|20726.37|20856.15|20736.15|20846.37|20726.37|9
1629841480000|2021-08-24 21:44:40|20846.68|20726.68|20848|20728|20848.24|20728.24|20846.61|20726.61|10
1629841490000|2021-08-24 21:44:50|20848.41|20728.41|20848.47|20728.47|20849.83|20729.83|20847.45|20727.45|10
1629841500000|2021-08-24 21:45:00|20847.42|20727.42|20847.22|20727.22|20847.46|20727.46|20845.81|20725.81|10
1629841510000|2021-08-24 21:45:10|20846.87|20726.87|20849.42|20729.42|20849.61|20729.61|20846.83|20726.83|10
1629841520000|2021-08-24 21:45:20|20848.68|20728.68|20848.4|20728.4|20849.98|20729.98|20848.4|20728.4|9
1629841530000|2021-08-24 21:45:30|20848.15|20728.15|20842.15|20722.15|20848.15|20728.15|20842.15|20722.15|10
1629841540000|2021-08-24 21:45:40|20842.24|20722.24|20837.03|20717.03|20842.24|20722.24|20837.03|20717.03|10
1629841550000|2021-08-24 21:45:50|20836.5|20716.5|20836.52|20716.52|20836.52|20716.52|20835.65|20715.65|9
1629841560000|2021-08-24 21:46:00|20836.53|20716.53|20837.14|20717.14|20838.06|20718.06|20836.43|20716.43|9
1629841570000|2021-08-24 21:46:10|20837.44|20717.44|20836.12|20716.12|20837.44|20717.44|20836.12|20716.12|9
1629841580000|2021-08-24 21:46:20|20835.68|20715.68|20830.65|20710.65|20835.68|20715.68|20830.65|20710.65|10
1629841590000|2021-08-24 21:46:30|20830.06|20710.06|20821.38|20701.38|20830.06|20710.06|20821.38|20701.38|10
1629841600000|2021-08-24 21:46:40|20822.52|20702.52|20819.42|20699.42|20822.52|20702.52|20819.4|20699.4|9
1629841610000|2021-08-24 21:46:50|20818.77|20698.77|20805.78|20685.78|20818.77|20698.77|20805.78|20685.78|10
1629841620000|2021-08-24 21:47:00|20804.21|20684.21|20800.02|20680.02|20804.21|20684.21|20800.01|20680.01|9
1629841630000|2021-08-24 21:47:10|20799.4|20679.4|20791.37|20671.37|20799.53|20679.53|20791.16|20671.16|10
1629841640000|2021-08-24 21:47:20|20791.18|20671.18|20788.4|20668.4|20791.27|20671.27|20788.4|20668.4|9
1629841650000|2021-08-24 21:47:30|20787.97|20667.97|20778.34|20658.34|20787.97|20667.97|20778.34|20658.34|10
1629841660000|2021-08-24 21:47:40|20775.33|20655.33|20761.31|20641.31|20775.33|20655.33|20761.31|20641.31|10
1629841670000|2021-08-24 21:47:50|20756.74|20636.74|20750.2|20630.2|20756.74|20636.74|20750.2|20630.2|10
1629841680000|2021-08-24 21:48:00|20750.99|20630.99|20759.8|20639.8|20759.8|20639.8|20750.99|20630.99|10
1629841690000|2021-08-24 21:48:10|20759.63|20639.63|20759.68|20639.68|20762.18|20642.18|20759.6|20639.6|10
1629841700000|2021-08-24 21:48:20|20759.92|20639.92|20756.84|20636.84|20759.92|20639.92|20756.84|20636.84|10
1629841710000|2021-08-24 21:48:30|20757.02|20637.02|20754.9|20634.9|20757.09|20637.09|20754.9|20634.9|10
1629841720000|2021-08-24 21:48:40|20754.56|20634.56|20741.13|20621.13|20754.56|20634.56|20741.13|20621.13|10
1629841730000|2021-08-24 21:48:50|20737.73|20617.73|20732.57|20612.57|20737.73|20617.73|20732.57|20612.57|10
1629841740000|2021-08-24 21:49:00|20729.81|20609.81|20715.79|20595.79|20729.81|20609.81|20715.79|20595.79|10
1629841750000|2021-08-24 21:49:10|20715.5|20595.5|20702.01|20582.01|20715.5|20595.5|20702.01|20582.01|10
1629841760000|2021-08-24 21:49:20|20700.56|20580.56|20688.29|20568.29|20700.56|20580.56|20685.68|20565.68|10
1629841770000|2021-08-24 21:49:30|20686.71|20566.71|20687.06|20567.06|20689.75|20569.75|20685.28|20565.28|9
1629841780000|2021-08-24 21:49:40|20686.95|20566.95|20679.12|20559.12|20688.03|20568.03|20679.12|20559.12|10
1629841790000|2021-08-24 21:49:50|20678.09|20558.09|20670.74|20550.74|20678.09|20558.09|20670.74|20550.74|10
1629841800000|2021-08-24 21:50:00|20670.27|20550.27|20672.16|20552.16|20672.19|20552.19|20669.85|20549.85|10
1629841810000|2021-08-24 21:50:10|20672.15|20552.15|20672.04|20552.04|20674.46|20554.46|20671.81|20551.81|10
1629841820000|2021-08-24 21:50:20|20671.27|20551.27|20670.03|20550.03|20671.27|20551.27|20670.03|20550.03|10
1629841830000|2021-08-24 21:50:30|20672.06|20552.06|20657.44|20537.44|20672.06|20552.06|20657.17|20537.17|10
1629841840000|2021-08-24 21:50:40|20656.81|20536.81|20659.5|20539.5|20659.5|20539.5|20654.11|20534.11|10
1629841850000|2021-08-24 21:50:50|20659.74|20539.74|20662.02|20542.02|20662.34|20542.34|20657.68|20537.68|10
1629841860000|2021-08-24 21:51:00|20662.08|20542.08|20668.07|20548.07|20668.07|20548.07|20661.03|20541.03|10
1629841870000|2021-08-24 21:51:10|20669.48|20549.48|20677.14|20557.14|20677.44|20557.44|20669.48|20549.48|10
1629841880000|2021-08-24 21:51:20|20677.77|20557.77|20675.06|20555.06|20680.38|20560.38|20675.06|20555.06|10
1629841890000|2021-08-24 21:51:30|20673.98|20553.98|20667.29|20547.29|20673.98|20553.98|20667.29|20547.29|10
1629841900000|2021-08-24 21:51:40|20667.21|20547.21|20668.85|20548.85|20669.25|20549.25|20667.21|20547.21|10
1629841910000|2021-08-24 21:51:50|20668.29|20548.29|20664.99|20544.99|20668.99|20548.99|20664.99|20544.99|10
1629841920000|2021-08-24 21:52:00|20663.9|20543.9|20658.58|20538.58|20663.95|20543.95|20658.58|20538.58|10
1629841930000|2021-08-24 21:52:10|20658.48|20538.48|20664.59|20544.59|20664.59|20544.59|20657.37|20537.37|10
1629841940000|2021-08-24 21:52:20|20666.44|20546.44|20676.92|20556.92|20676.92|20556.92|20666.44|20546.44|10
1629841950000|2021-08-24 21:52:30|20676.94|20556.94|20688.52|20568.52|20688.52|20568.52|20676.94|20556.94|10
1629841960000|2021-08-24 21:52:40|20689.43|20569.43|20691.18|20571.18|20692.19|20572.19|20689.43|20569.43|10
1629841970000|2021-08-24 21:52:50|20691.3|20571.3|20691.92|20571.92|20692.75|20572.75|20691.3|20571.3|10
1629841980000|2021-08-24 21:53:00|20691.39|20571.39|20688.45|20568.45|20691.39|20571.39|20686.62|20566.62|10
1629841990000|2021-08-24 21:53:10|20688.4|20568.4|20687.66|20567.66|20689.16|20569.16|20687.36|20567.36|10
1629842000000|2021-08-24 21:53:20|20684.3|20564.3|20683.02|20563.02|20684.3|20564.3|20681.98|20561.98|10
1629842010000|2021-08-24 21:53:30|20682.92|20562.92|20688.88|20568.88|20688.88|20568.88|20682.92|20562.92|10
1629842020000|2021-08-24 21:53:40|20692|20572|20697.73|20577.73|20697.73|20577.73|20692|20572|10
1629842030000|2021-08-24 21:53:50|20699.14|20579.14|20703.95|20583.95|20703.95|20583.95|20699.09|20579.09|10
1629842040000|2021-08-24 21:54:00|20703.9|20583.9|20706.22|20586.22|20706.22|20586.22|20703.67|20583.67|10
1629842050000|2021-08-24 21:54:10|20706.25|20586.25|20710.66|20590.66|20710.66|20590.66|20706.25|20586.25|10
1629842060000|2021-08-24 21:54:20|20710.55|20590.55|20719.22|20599.22|20720.48|20600.48|20710.55|20590.55|9
1629842070000|2021-08-24 21:54:30|20719.36|20599.36|20718.72|20598.72|20721.73|20601.73|20718.72|20598.72|10
1629842080000|2021-08-24 21:54:40|20717.64|20597.64|20711.64|20591.64|20717.83|20597.83|20711.64|20591.64|10
1629842090000|2021-08-24 21:54:50|20711.71|20591.71|20708.05|20588.05|20711.71|20591.71|20707.74|20587.74|10
1629842100000|2021-08-24 21:55:00|20707.59|20587.59|20705.46|20585.46|20707.78|20587.78|20704.47|20584.47|9
1629842110000|2021-08-24 21:55:10|20705.33|20585.33|20711.99|20591.99|20711.99|20591.99|20705.33|20585.33|10
1629842120000|2021-08-24 21:55:20|20713.16|20593.16|20724.24|20604.24|20724.24|20604.24|20713.16|20593.16|10
1629842130000|2021-08-24 21:55:30|20725.24|20605.24|20732.83|20612.83|20732.98|20612.98|20724.58|20604.58|10
1629842140000|2021-08-24 21:55:40|20733.24|20613.24|20730.28|20610.28|20733.48|20613.48|20730.27|20610.27|10
1629842150000|2021-08-24 21:55:50|20730.62|20610.62|20731.72|20611.72|20731.72|20611.72|20730.62|20610.62|10
1629842160000|2021-08-24 21:56:00|20731.73|20611.73|20735.6|20615.6|20735.6|20615.6|20731.73|20611.73|10
1629842170000|2021-08-24 21:56:10|20735.7|20615.7|20736.24|20616.24|20736.52|20616.52|20735.67|20615.67|10
1629842180000|2021-08-24 21:56:20|20735.23|20615.23|20732.19|20612.19|20735.23|20615.23|20731.62|20611.62|10
1629842190000|2021-08-24 21:56:30|20732.67|20612.67|20735|20615|20735|20615|20732.37|20612.37|10
1629842200000|2021-08-24 21:56:40|20736.21|20616.21|20743.48|20623.48|20743.48|20623.48|20736.21|20616.21|10
1629842210000|2021-08-24 21:56:50|20743.66|20623.66|20745.84|20625.84|20745.84|20625.84|20741.95|20621.95|9
1629842220000|2021-08-24 21:57:00|20743.97|20623.97|20745.02|20625.02|20745.57|20625.57|20743.27|20623.27|10
1629842230000|2021-08-24 21:57:10|20744.65|20624.65|20745.87|20625.87|20745.87|20625.87|20744.65|20624.65|10
1629842240000|2021-08-24 21:57:20|20744.6|20624.6|20745.95|20625.95|20747.27|20627.27|20744.6|20624.6|10
1629842250000|2021-08-24 21:57:30|20746.34|20626.34|20748.61|20628.61|20748.61|20628.61|20746.34|20626.34|10
1629842260000|2021-08-24 21:57:40|20748.62|20628.62|20748.68|20628.68|20748.92|20628.92|20747.97|20627.97|9
1629842270000|2021-08-24 21:57:50|20748.98|20628.98|20756.86|20636.86|20756.86|20636.86|20748.98|20628.98|10
1629842280000|2021-08-24 21:58:00|20757.06|20637.06|20758.6|20638.6|20758.6|20638.6|20757.06|20637.06|10
1629842290000|2021-08-24 21:58:10|20758.76|20638.76|20762.73|20642.73|20762.73|20642.73|20758.76|20638.76|8
1629842300000|2021-08-24 21:58:20|20762.39|20642.39|20762.71|20642.71|20762.71|20642.71|20762.19|20642.19|8
1629842310000|2021-08-24 21:58:30|20763.18|20643.18|20763.4|20643.4|20763.4|20643.4|20762.81|20642.81|9
1629842320000|2021-08-24 21:58:40|20763.7|20643.7|20764.93|20644.93|20764.93|20644.93|20763.7|20643.7|7
1629842330000|2021-08-24 21:58:50|20764.95|20644.95|20763.37|20643.37|20765.03|20645.03|20762.8|20642.8|8
1629842340000|2021-08-24 21:59:00|20762.51|20642.51|20767.34|20647.34|20767.34|20647.34|20762.51|20642.51|10
1629842350000|2021-08-24 21:59:10|20768.79|20648.79|20768.4|20648.4|20769.23|20649.23|20768.4|20648.4|9
1629842360000|2021-08-24 21:59:20|20768.45|20648.45|20769.6|20649.6|20769.6|20649.6|20768.38|20648.38|10
1629842370000|2021-08-24 21:59:30|20769.62|20649.62|20774.45|20654.45|20774.45|20654.45|20769.62|20649.62|9
1629842380000|2021-08-24 21:59:40|20773.9|20653.9|20775.93|20655.93|20777.18|20657.18|20773.9|20653.9|10
1629842390000|2021-08-24 21:59:50|20776.44|20656.44|20777.26|20657.26|20777.8|20657.8|20776.44|20656.44|9
1629842400000|2021-08-24 22:00:00|20777.41|20657.41|20768.23|20648.23|20777.41|20657.41|20768.23|20648.23|9
1629842410000|2021-08-24 22:00:10|20766.07|20646.07|20758.19|20638.19|20766.42|20646.42|20758.19|20638.19|10
1629842420000|2021-08-24 22:00:20|20757.22|20637.22|20755.47|20635.47|20757.22|20637.22|20753.47|20633.47|10
1629842430000|2021-08-24 22:00:30|20753.37|20633.37|20743.09|20623.09|20753.37|20633.37|20743.09|20623.09|10
1629842440000|2021-08-24 22:00:40|20742.47|20622.47|20746.78|20626.78|20746.78|20626.78|20741.4|20621.4|10
1629842450000|2021-08-24 22:00:50|20747.19|20627.19|20755.1|20635.1|20755.1|20635.1|20747.19|20627.19|10
1629842460000|2021-08-24 22:01:00|20755.04|20635.04|20760.34|20640.34|20760.34|20640.34|20754.94|20634.94|10
1629842470000|2021-08-24 22:01:10|20760.82|20640.82|20761.57|20641.57|20762.37|20642.37|20760.82|20640.82|10
1629842480000|2021-08-24 22:01:20|20760.31|20640.31|20760.27|20640.27|20760.83|20640.83|20759.65|20639.65|10
1629842490000|2021-08-24 22:01:30|20759.37|20639.37|20756.37|20636.37|20759.37|20639.37|20756.25|20636.25|10
1629842500000|2021-08-24 22:01:40|20757.25|20637.25|20759.16|20639.16|20759.29|20639.29|20756.47|20636.47|10
1629842510000|2021-08-24 22:01:50|20760.16|20640.16|20765.07|20645.07|20765.07|20645.07|20760.16|20640.16|10
1629842520000|2021-08-24 22:02:00|20765.32|20645.32|20769.92|20649.92|20769.96|20649.96|20765.32|20645.32|10
1629842530000|2021-08-24 22:02:10|20770.33|20650.33|20769.66|20649.66|20770.33|20650.33|20768.32|20648.32|10
1629842540000|2021-08-24 22:02:20|20770.09|20650.09|20772.21|20652.21|20772.42|20652.42|20770.09|20650.09|10
1629842550000|2021-08-24 22:02:30|20772.17|20652.17|20777.51|20657.51|20777.51|20657.51|20772.17|20652.17|10
1629842560000|2021-08-24 22:02:40|20777.81|20657.81|20783.82|20663.82|20783.82|20663.82|20777.81|20657.81|10
1629842570000|2021-08-24 22:02:50|20788.23|20668.23|20793.06|20673.06|20793.06|20673.06|20788.23|20668.23|10
1629842580000|2021-08-24 22:03:00|20793.18|20673.18|20799.85|20679.85|20799.85|20679.85|20793.18|20673.18|9
1629842590000|2021-08-24 22:03:10|20799.31|20679.31|20806.3|20686.3|20806.3|20686.3|20799.31|20679.31|10
1629842600000|2021-08-24 22:03:20|20805.95|20685.95|20812.57|20692.57|20812.57|20692.57|20805.95|20685.95|10
1629842610000|2021-08-24 22:03:30|20814.28|20694.28|20814.73|20694.73|20815.91|20695.91|20812.91|20692.91|10
1629842620000|2021-08-24 22:03:40|20814.79|20694.79|20815.4|20695.4|20815.4|20695.4|20813.79|20693.79|10
1629842630000|2021-08-24 22:03:50|20815.82|20695.82|20819.23|20699.23|20819.23|20699.23|20815.53|20695.53|10
1629842640000|2021-08-24 22:04:00|20819.1|20699.1|20818.33|20698.33|20821.01|20701.01|20817.69|20697.69|10
1629842650000|2021-08-24 22:04:10|20817.95|20697.95|20817.1|20697.1|20817.95|20697.95|20811.57|20691.57|10
1629842660000|2021-08-24 22:04:20|20817.88|20697.88|20822.31|20702.31|20822.31|20702.31|20817.88|20697.88|10
1629842670000|2021-08-24 22:04:30|20823.4|20703.4|20829.14|20709.14|20829.17|20709.17|20823.4|20703.4|10
1629842680000|2021-08-24 22:04:40|20829.32|20709.32|20837.49|20717.49|20837.49|20717.49|20829.32|20709.32|10
1629842690000|2021-08-24 22:04:50|20837.1|20717.1|20839.33|20719.33|20840.12|20720.12|20836.74|20716.74|10
1629842700000|2021-08-24 22:05:00|20840.16|20720.16|20844.73|20724.73|20844.73|20724.73|20840.16|20720.16|10
1629842710000|2021-08-24 22:05:10|20845.83|20725.83|20842.2|20722.2|20847.15|20727.15|20842|20722|9
1629842720000|2021-08-24 22:05:20|20841.58|20721.58|20843.11|20723.11|20844.29|20724.29|20841.58|20721.58|9
1629842730000|2021-08-24 22:05:30|20843.27|20723.27|20845.21|20725.21|20845.21|20725.21|20843.27|20723.27|10
1629842740000|2021-08-24 22:05:40|20845.02|20725.02|20846.25|20726.25|20846.93|20726.93|20844.55|20724.55|9
1629842750000|2021-08-24 22:05:50|20846.39|20726.39|20851.22|20731.22|20851.22|20731.22|20846.39|20726.39|10
1629842760000|2021-08-24 22:06:00|20851.71|20731.71|20853.6|20733.6|20853.6|20733.6|20851.71|20731.71|9
1629842770000|2021-08-24 22:06:10|20854.11|20734.11|20855.52|20735.52|20856|20736|20854.11|20734.11|9
1629842780000|2021-08-24 22:06:20|20856.35|20736.35|20855.09|20735.09|20856.35|20736.35|20854.81|20734.81|10
1629842790000|2021-08-24 22:06:30|20854.28|20734.28|20851.45|20731.45|20854.28|20734.28|20851.24|20731.24|10
1629842800000|2021-08-24 22:06:40|20850.89|20730.89|20855.35|20735.35|20855.37|20735.37|20850.89|20730.89|10
1629842810000|2021-08-24 22:06:50|20855.85|20735.85|20862.86|20742.86|20862.86|20742.86|20855.85|20735.85|10
1629842820000|2021-08-24 22:07:00|20862.13|20742.13|20849.39|20729.39|20862.13|20742.13|20849.39|20729.39|10
1629842830000|2021-08-24 22:07:10|20847.99|20727.99|20846.24|20726.24|20847.99|20727.99|20844.89|20724.89|10
1629842840000|2021-08-24 22:07:20|20846.27|20726.27|20853.55|20733.55|20853.55|20733.55|20846.27|20726.27|10
1629842850000|2021-08-24 22:07:30|20853.84|20733.84|20857.36|20737.36|20857.36|20737.36|20853.75|20733.75|9
1629842860000|2021-08-24 22:07:40|20857.44|20737.44|20868.82|20748.82|20868.82|20748.82|20857.39|20737.39|10
1629842870000|2021-08-24 22:07:50|20869.18|20749.18|20869.69|20749.69|20869.69|20749.69|20868.25|20748.25|10
1629842880000|2021-08-24 22:08:00|20869.91|20749.91|20870.64|20750.64|20870.78|20750.78|20868.62|20748.62|8
1629842890000|2021-08-24 22:08:10|20871.11|20751.11|20866.76|20746.76|20871.21|20751.21|20866.76|20746.76|10
1629842900000|2021-08-24 22:08:20|20866.98|20746.98|20871.76|20751.76|20872.27|20752.27|20866.67|20746.67|10
1629842910000|2021-08-24 22:08:30|20871.56|20751.56|20868.01|20748.01|20871.99|20751.99|20868.01|20748.01|10
1629842920000|2021-08-24 22:08:40|20868.16|20748.16|20859.89|20739.89|20868.16|20748.16|20859.89|20739.89|9
1629842930000|2021-08-24 22:08:50|20858.79|20738.79|20849.56|20729.56|20858.79|20738.79|20847.39|20727.39|10
1629842940000|2021-08-24 22:09:00|20849.61|20729.61|20851.47|20731.47|20851.93|20731.93|20849.45|20729.45|10
1629842950000|2021-08-24 22:09:10|20851.56|20731.56|20847.15|20727.15|20851.56|20731.56|20847.15|20727.15|10
1629842960000|2021-08-24 22:09:20|20847.41|20727.41|20848.28|20728.28|20848.28|20728.28|20845.98|20725.98|10
1629842970000|2021-08-24 22:09:30|20848.39|20728.39|20857.34|20737.34|20857.34|20737.34|20848.39|20728.39|10
1629842980000|2021-08-24 22:09:40|20859.14|20739.14|20865.64|20745.64|20865.64|20745.64|20859.14|20739.14|10
1629842990000|2021-08-24 22:09:50|20866.16|20746.16|20869.52|20749.52|20870.4|20750.4|20866.16|20746.16|10
1629843000000|2021-08-24 22:10:00|20867.9|20747.9|20869.11|20749.11|20869.11|20749.11|20867.9|20747.9|10
1629843010000|2021-08-24 22:10:10|20869.62|20749.62|20872.04|20752.04|20872.04|20752.04|20869.62|20749.62|10
1629843020000|2021-08-24 22:10:20|20872.37|20752.37|20872.41|20752.41|20872.41|20752.41|20871.11|20751.11|10
1629843030000|2021-08-24 22:10:30|20873.65|20753.65|20875.46|20755.46|20875.74|20755.74|20873.5|20753.5|10
1629843040000|2021-08-24 22:10:40|20876.86|20756.86|20875.89|20755.89|20876.99|20756.99|20875.89|20755.89|9
1629843050000|2021-08-24 22:10:50|20876.05|20756.05|20877.07|20757.07|20877.07|20757.07|20875.93|20755.93|10
1629843060000|2021-08-24 22:11:00|20877.02|20757.02|20878.06|20758.06|20878.41|20758.41|20876.81|20756.81|10
1629843070000|2021-08-24 22:11:10|20876.73|20756.73|20874.39|20754.39|20878.07|20758.07|20874.39|20754.39|9
1629843080000|2021-08-24 22:11:20|20873.67|20753.67|20866.48|20746.48|20873.67|20753.67|20865.86|20745.86|10
1629843090000|2021-08-24 22:11:30|20864.74|20744.74|20856.71|20736.71|20864.74|20744.74|20856.71|20736.71|10
1629843100000|2021-08-24 22:11:40|20856.85|20736.85|20856.38|20736.38|20856.85|20736.85|20855.75|20735.75|9
1629843110000|2021-08-24 22:11:50|20856.15|20736.15|20860.06|20740.06|20860.06|20740.06|20855.43|20735.43|9
1629843120000|2021-08-24 22:12:00|20860.07|20740.07|20864.13|20744.13|20864.13|20744.13|20860.07|20740.07|10
1629843130000|2021-08-24 22:12:10|20865.33|20745.33|20865.43|20745.43|20865.95|20745.95|20865.33|20745.33|9
1629843140000|2021-08-24 22:12:20|20866.14|20746.14|20863.5|20743.5|20866.51|20746.51|20863.5|20743.5|10
1629843150000|2021-08-24 22:12:30|20863.26|20743.26|20859.54|20739.54|20863.26|20743.26|20859.49|20739.49|10
1629843160000|2021-08-24 22:12:40|20859.21|20739.21|20853.41|20733.41|20859.21|20739.21|20853.38|20733.38|10
1629843170000|2021-08-24 22:12:50|20853.35|20733.35|20847.68|20727.68|20853.35|20733.35|20847.45|20727.45|10
1629843180000|2021-08-24 22:13:00|20847.16|20727.16|20848.98|20728.98|20848.98|20728.98|20846.28|20726.28|10
1629843190000|2021-08-24 22:13:10|20849.55|20729.55|20853.82|20733.82|20853.82|20733.82|20849.18|20729.18|9
1629843200000|2021-08-24 22:13:20|20858.14|20738.14|20863.5|20743.5|20863.5|20743.5|20858.14|20738.14|10
1629843210000|2021-08-24 22:13:30|20863.26|20743.26|20862.08|20742.08|20863.75|20743.75|20862.08|20742.08|9
1629843220000|2021-08-24 22:13:40|20859.5|20739.5|20860.44|20740.44|20861.21|20741.21|20859.26|20739.26|9
1629843230000|2021-08-24 22:13:50|20860.06|20740.06|20859.03|20739.03|20860.98|20740.98|20858.91|20738.91|10
1629843240000|2021-08-24 22:14:00|20859.23|20739.23|20859.46|20739.46|20859.46|20739.46|20858.68|20738.68|9
1629843250000|2021-08-24 22:14:10|20859.37|20739.37|20856.94|20736.94|20859.45|20739.45|20856.72|20736.72|10
1629843260000|2021-08-24 22:14:20|20856.97|20736.97|20859.78|20739.78|20859.78|20739.78|20855.91|20735.91|10
1629843270000|2021-08-24 22:14:30|20860.07|20740.07|20862.35|20742.35|20863.08|20743.08|20859.89|20739.89|10
1629843280000|2021-08-24 22:14:40|20862.36|20742.36|20865.57|20745.57|20865.57|20745.57|20862.36|20742.36|9
1629843290000|2021-08-24 22:14:50|20865.72|20745.72|20869.21|20749.21|20869.21|20749.21|20865.72|20745.72|10
1629843300000|2021-08-24 22:15:00|20870|20750|20874.55|20754.55|20874.55|20754.55|20870|20750|9
1629843310000|2021-08-24 22:15:10|20875.12|20755.12|20882.98|20762.98|20882.98|20762.98|20875.12|20755.12|10
1629843320000|2021-08-24 22:15:20|20884.09|20764.09|20897.11|20777.11|20897.11|20777.11|20884.09|20764.09|10
1629843330000|2021-08-24 22:15:30|20897.41|20777.41|20902.88|20782.88|20904.42|20784.42|20897.41|20777.41|10
1629843340000|2021-08-24 22:15:40|20902.35|20782.35|20913.08|20793.08|20913.08|20793.08|20902.35|20782.35|10
1629843350000|2021-08-24 22:15:50|20912.66|20792.66|20914.71|20794.71|20914.71|20794.71|20912.66|20792.66|10
1629843360000|2021-08-24 22:16:00|20914.27|20794.27|20912.29|20792.29|20917.14|20797.14|20911.77|20791.77|10
1629843370000|2021-08-24 22:16:10|20912.01|20792.01|20911.23|20791.23|20913.5|20793.5|20910.96|20790.96|10
1629843380000|2021-08-24 22:16:20|20911.82|20791.82|20917.42|20797.42|20917.58|20797.58|20911.74|20791.74|10
1629843390000|2021-08-24 22:16:30|20917.41|20797.41|20918.99|20798.99|20918.99|20798.99|20917.25|20797.25|10
1629843400000|2021-08-24 22:16:40|20919.04|20799.04|20918.49|20798.49|20921.06|20801.06|20918.49|20798.49|10
1629843410000|2021-08-24 22:16:50|20918.43|20798.43|20918.48|20798.48|20919.21|20799.21|20918.22|20798.22|10
1629843420000|2021-08-24 22:17:00|20917.88|20797.88|20925.85|20805.85|20925.85|20805.85|20917.88|20797.88|10
1629843430000|2021-08-24 22:17:10|20925.79|20805.79|20936.18|20816.18|20936.18|20816.18|20925.79|20805.79|10
1629843440000|2021-08-24 22:17:20|20936.16|20816.16|20942.77|20822.77|20942.77|20822.77|20936.16|20816.16|10
1629843450000|2021-08-24 22:17:30|20943.3|20823.3|20945.02|20825.02|20945.02|20825.02|20939.87|20819.87|10
1629843460000|2021-08-24 22:17:40|20945.57|20825.57|20948.76|20828.76|20948.76|20828.76|20944.64|20824.64|9
1629843470000|2021-08-24 22:17:50|20948.41|20828.41|20949.37|20829.37|20949.52|20829.52|20947.78|20827.78|10
1629843480000|2021-08-24 22:18:00|20949.21|20829.21|20950.85|20830.85|20950.85|20830.85|20948.36|20828.36|10
1629843490000|2021-08-24 22:18:10|20950.39|20830.39|20953.33|20833.33|20953.33|20833.33|20950.39|20830.39|10
1629843500000|2021-08-24 22:18:20|20953.9|20833.9|20955.53|20835.53|20955.55|20835.55|20953.9|20833.9|10
1629843510000|2021-08-24 22:18:30|20956.66|20836.66|20957.33|20837.33|20957.33|20837.33|20956.48|20836.48|10
1629843520000|2021-08-24 22:18:40|20958.45|20838.45|20960.67|20840.67|20961.22|20841.22|20958.45|20838.45|10
1629843530000|2021-08-24 22:18:50|20961.95|20841.95|20962.81|20842.81|20962.81|20842.81|20961.95|20841.95|10
1629843540000|2021-08-24 22:19:00|20963.46|20843.46|20964.76|20844.76|20964.76|20844.76|20962.17|20842.17|9
1629843550000|2021-08-24 22:19:10|20964.46|20844.46|20965.97|20845.97|20965.97|20845.97|20963.62|20843.62|10
1629843560000|2021-08-24 22:19:20|20965.8|20845.8|20965.68|20845.68|20967.45|20847.45|20965.68|20845.68|10
1629843570000|2021-08-24 22:19:30|20965.74|20845.74|20966.81|20846.81|20967.35|20847.35|20965.01|20845.01|10
1629843580000|2021-08-24 22:19:40|20966.86|20846.86|20960.25|20840.25|20967.09|20847.09|20960.25|20840.25|10
1629843590000|2021-08-24 22:19:50|20960.31|20840.31|20959.44|20839.44|20960.31|20840.31|20958.33|20838.33|10
1629843600000|2021-08-24 22:20:00|20960.18|20840.18|20963.04|20843.04|20963.04|20843.04|20960.18|20840.18|10
1629843610000|2021-08-24 22:20:10|20962.39|20842.39|20963.32|20843.32|20964.68|20844.68|20962.39|20842.39|10
1629843620000|2021-08-24 22:20:20|20963.19|20843.19|20955.52|20835.52|20963.19|20843.19|20955.5|20835.5|10
1629843630000|2021-08-24 22:20:30|20954.68|20834.68|20953.54|20833.54|20955.01|20835.01|20953.54|20833.54|10
1629843640000|2021-08-24 22:20:40|20953.27|20833.27|20950.67|20830.67|20953.27|20833.27|20950.65|20830.65|10
1629843650000|2021-08-24 22:20:50|20950.39|20830.39|20952.67|20832.67|20953.22|20833.22|20950.39|20830.39|9
1629843660000|2021-08-24 22:21:00|20952.6|20832.6|20952.72|20832.72|20955.77|20835.77|20952.6|20832.6|10
1629843670000|2021-08-24 22:21:10|20952.92|20832.92|20944.9|20824.9|20952.92|20832.92|20944.9|20824.9|10
1629843680000|2021-08-24 22:21:20|20945.19|20825.19|20939.44|20819.44|20945.19|20825.19|20939.44|20819.44|9
1629843690000|2021-08-24 22:21:30|20938.8|20818.8|20936.83|20816.83|20938.82|20818.82|20936.83|20816.83|8
1629843700000|2021-08-24 22:21:40|20936.14|20816.14|20936.42|20816.42|20936.42|20816.42|20935.04|20815.04|10
1629843710000|2021-08-24 22:21:50|20936.5|20816.5|20937.47|20817.47|20938.43|20818.43|20935.92|20815.92|9
1629843720000|2021-08-24 22:22:00|20937.68|20817.68|20938.39|20818.39|20938.39|20818.39|20935.93|20815.93|10
1629843730000|2021-08-24 22:22:10|20938.73|20818.73|20949.28|20829.28|20949.41|20829.41|20938.73|20818.73|10
1629843740000|2021-08-24 22:22:20|20949.88|20829.88|20956.1|20836.1|20956.1|20836.1|20949.88|20829.88|10
1629843750000|2021-08-24 22:22:30|20956.41|20836.41|20958.05|20838.05|20959.89|20839.89|20956.37|20836.37|10
1629843760000|2021-08-24 22:22:40|20958.53|20838.53|20961.18|20841.18|20961.18|20841.18|20958.53|20838.53|9
1629843770000|2021-08-24 22:22:50|20959.96|20839.96|20952.59|20832.59|20959.96|20839.96|20952.05|20832.05|10
1629843780000|2021-08-24 22:23:00|20951.95|20831.95|20949.34|20829.34|20951.95|20831.95|20949.27|20829.27|9
1629843790000|2021-08-24 22:23:10|20949.42|20829.42|20947.62|20827.62|20949.63|20829.63|20947.57|20827.57|9
1629843800000|2021-08-24 22:23:20|20947.5|20827.5|20941.88|20821.88|20947.5|20827.5|20941.88|20821.88|9
1629843810000|2021-08-24 22:23:30|20941.83|20821.83|20938.21|20818.21|20941.83|20821.83|20937.78|20817.78|9
1629843820000|2021-08-24 22:23:40|20937.82|20817.82|20941.35|20821.35|20941.43|20821.43|20937.82|20817.82|9
1629843830000|2021-08-24 22:23:50|20939.38|20819.38|20939.59|20819.59|20940.13|20820.13|20938.71|20818.71|10
1629843840000|2021-08-24 22:24:00|20939.69|20819.69|20940.52|20820.52|20940.52|20820.52|20938.58|20818.58|9
1629843850000|2021-08-24 22:24:10|20940.6|20820.6|20953.54|20833.54|20953.54|20833.54|20940.6|20820.6|10
1629843860000|2021-08-24 22:24:20|20956.37|20836.37|20958.55|20838.55|20959.02|20839.02|20956.37|20836.37|10
1629843870000|2021-08-24 22:24:30|20956.89|20836.89|20955.36|20835.36|20958.37|20838.37|20955.36|20835.36|10
1629843880000|2021-08-24 22:24:40|20955.63|20835.63|20953.85|20833.85|20955.89|20835.89|20953.59|20833.59|10
1629843890000|2021-08-24 22:24:50|20954.34|20834.34|20955.7|20835.7|20955.7|20835.7|20953.78|20833.78|10
1629843900000|2021-08-24 22:25:00|20956.57|20836.57|20957.2|20837.2|20957.98|20837.98|20956.51|20836.51|10
1629843910000|2021-08-24 22:25:10|20955.24|20835.24|20947.77|20827.77|20955.24|20835.24|20947.77|20827.77|9
1629843920000|2021-08-24 22:25:20|20947.54|20827.54|20941.7|20821.7|20947.54|20827.54|20941.7|20821.7|10
1629843930000|2021-08-24 22:25:30|20940.37|20820.37|20936.98|20816.98|20941.67|20821.67|20936.98|20816.98|10
1629843940000|2021-08-24 22:25:40|20936.27|20816.27|20932.8|20812.8|20936.27|20816.27|20932.8|20812.8|10
1629843950000|2021-08-24 22:25:50|20931.98|20811.98|20931.24|20811.24|20933.37|20813.37|20931.24|20811.24|10
1629843960000|2021-08-24 22:26:00|20931.37|20811.37|20934.15|20814.15|20934.15|20814.15|20931.37|20811.37|10
1629843970000|2021-08-24 22:26:10|20934.3|20814.3|20940.71|20820.71|20940.71|20820.71|20934.3|20814.3|10
1629843980000|2021-08-24 22:26:20|20942.04|20822.04|20943.94|20823.94|20947.27|20827.27|20942.04|20822.04|10
1629843990000|2021-08-24 22:26:30|20943.42|20823.42|20939.11|20819.11|20944.03|20824.03|20939.11|20819.11|10
1629844000000|2021-08-24 22:26:40|20939.16|20819.16|20926.77|20806.77|20939.16|20819.16|20926.77|20806.77|10
1629844010000|2021-08-24 22:26:50|20925.73|20805.73|20918.57|20798.57|20925.73|20805.73|20918.57|20798.57|10
1629844020000|2021-08-24 22:27:00|20914.94|20794.94|20914.2|20794.2|20914.94|20794.94|20913.18|20793.18|10
1629844030000|2021-08-24 22:27:10|20914.19|20794.19|20915.41|20795.41|20915.58|20795.58|20913.3|20793.3|9
1629844040000|2021-08-24 22:27:20|20915.17|20795.17|20916.58|20796.58|20917.15|20797.15|20915.17|20795.17|10
1629844050000|2021-08-24 22:27:30|20916.39|20796.39|20916.27|20796.27|20916.5|20796.5|20914.66|20794.66|10
1629844060000|2021-08-24 22:27:40|20917.64|20797.64|20919.5|20799.5|20919.5|20799.5|20916.45|20796.45|10
1629844070000|2021-08-24 22:27:50|20920.48|20800.48|20919.76|20799.76|20921.33|20801.33|20919.65|20799.65|10
1629844080000|2021-08-24 22:28:00|20918.6|20798.6|20915.15|20795.15|20919.66|20799.66|20915.15|20795.15|10
1629844090000|2021-08-24 22:28:10|20914.17|20794.17|20909.51|20789.51|20914.17|20794.17|20909.51|20789.51|10
1629844100000|2021-08-24 22:28:20|20909.64|20789.64|20908.43|20788.43|20909.72|20789.72|20908.43|20788.43|10
1629844110000|2021-08-24 22:28:30|20908.87|20788.87|20907.7|20787.7|20909.03|20789.03|20907.34|20787.34|10
1629844120000|2021-08-24 22:28:40|20907.37|20787.37|20906.16|20786.16|20907.72|20787.72|20906.16|20786.16|8
1629844130000|2021-08-24 22:28:50|20906.15|20786.15|20905.02|20785.02|20906.47|20786.47|20905.01|20785.01|9
1629844140000|2021-08-24 22:29:00|20905.19|20785.19|20910.68|20790.68|20911.36|20791.36|20905.19|20785.19|10
1629844150000|2021-08-24 22:29:10|20910.88|20790.88|20913.01|20793.01|20913.01|20793.01|20910.88|20790.88|10
1629844160000|2021-08-24 22:29:20|20914|20794|20915.45|20795.45|20916.45|20796.45|20914|20794|9
1629844170000|2021-08-24 22:29:30|20915.32|20795.32|20915.72|20795.72|20915.72|20795.72|20914.07|20794.07|7
1629844180000|2021-08-24 22:29:40|20915.71|20795.71|20918.23|20798.23|20918.23|20798.23|20915.71|20795.71|9
1629844190000|2021-08-24 22:29:50|20918.85|20798.85|20916.67|20796.67|20918.85|20798.85|20916.67|20796.67|10
1629844200000|2021-08-24 22:30:00|20916.81|20796.81|20911.3|20791.3|20916.91|20796.91|20911.3|20791.3|10
1629844210000|2021-08-24 22:30:10|20908.97|20788.97|20903.22|20783.22|20908.97|20788.97|20901.52|20781.52|10
1629844220000|2021-08-24 22:30:20|20904.9|20784.9|20908.68|20788.68|20908.68|20788.68|20904.76|20784.76|10
1629844230000|2021-08-24 22:30:30|20907.61|20787.61|20910.96|20790.96|20910.96|20790.96|20907.61|20787.61|9
1629844240000|2021-08-24 22:30:40|20911.1|20791.1|20910.62|20790.62|20912.45|20792.45|20910.62|20790.62|10
1629844250000|2021-08-24 22:30:50|20909.65|20789.65|20912.64|20792.64|20912.64|20792.64|20909.61|20789.61|10
1629844260000|2021-08-24 22:31:00|20912.66|20792.66|20912.91|20792.91|20912.91|20792.91|20910.74|20790.74|10
1629844270000|2021-08-24 22:31:10|20915.5|20795.5|20919.06|20799.06|20919.06|20799.06|20915.5|20795.5|10
1629844280000|2021-08-24 22:31:20|20920.27|20800.27|20918.46|20798.46|20920.27|20800.27|20918.46|20798.46|9
1629844290000|2021-08-24 22:31:30|20918.47|20798.47|20918.2|20798.2|20918.98|20798.98|20918.09|20798.09|9
1629844300000|2021-08-24 22:31:40|20918.13|20798.13|20917.23|20797.23|20918.82|20798.82|20917.23|20797.23|10
1629844310000|2021-08-24 22:31:50|20917.09|20797.09|20913.92|20793.92|20917.09|20797.09|20913.6|20793.6|10
1629844320000|2021-08-24 22:32:00|20913.47|20793.47|20911.88|20791.88|20913.54|20793.54|20908.92|20788.92|10
1629844330000|2021-08-24 22:32:10|20911.56|20791.56|20908|20788|20911.82|20791.82|20908|20788|8
1629844340000|2021-08-24 22:32:20|20907.11|20787.11|20894.64|20774.64|20907.11|20787.11|20894.64|20774.64|10
1629844350000|2021-08-24 22:32:30|20894.8|20774.8|20893.66|20773.66|20896.09|20776.09|20893.37|20773.37|10
1629844360000|2021-08-24 22:32:40|20892.85|20772.85|20885.65|20765.65|20892.85|20772.85|20885.65|20765.65|10
1629844370000|2021-08-24 22:32:50|20885.74|20765.74|20883.75|20763.75|20885.74|20765.74|20883.44|20763.44|9
1629844380000|2021-08-24 22:33:00|20884.42|20764.42|20884.11|20764.11|20885.33|20765.33|20883.68|20763.68|10
1629844390000|2021-08-24 22:33:10|20884.38|20764.38|20885.05|20765.05|20885.87|20765.87|20884.38|20764.38|10
1629844400000|2021-08-24 22:33:20|20886.33|20766.33|20881.86|20761.86|20886.33|20766.33|20881.85|20761.85|10
1629844410000|2021-08-24 22:33:30|20882.09|20762.09|20880.2|20760.2|20882.09|20762.09|20880.2|20760.2|10
1629844420000|2021-08-24 22:33:40|20879.98|20759.98|20877.67|20757.67|20879.98|20759.98|20877.67|20757.67|9
1629844430000|2021-08-24 22:33:50|20878.86|20758.86|20878.88|20758.88|20878.88|20758.88|20876.43|20756.43|10
1629844440000|2021-08-24 22:34:00|20880.12|20760.12|20881.45|20761.45|20882.84|20762.84|20880.11|20760.11|10
1629844450000|2021-08-24 22:34:10|20882.88|20762.88|20875.17|20755.17|20882.88|20762.88|20875.17|20755.17|10
1629844460000|2021-08-24 22:34:20|20873.85|20753.85|20870.98|20750.98|20874.03|20754.03|20870.98|20750.98|10
1629844470000|2021-08-24 22:34:30|20870.04|20750.04|20864.84|20744.84|20870.04|20750.04|20864.84|20744.84|10
1629844480000|2021-08-24 22:34:40|20864.53|20744.53|20870.14|20750.14|20870.14|20750.14|20864.53|20744.53|9
1629844490000|2021-08-24 22:34:50|20869.47|20749.47|20869.42|20749.42|20871.12|20751.12|20869.42|20749.42|9
1629844500000|2021-08-24 22:35:00|20867.83|20747.83|20862.1|20742.1|20867.83|20747.83|20862.1|20742.1|10
1629844510000|2021-08-24 22:35:10|20860.47|20740.47|20854.03|20734.03|20860.47|20740.47|20854.03|20734.03|10
1629844520000|2021-08-24 22:35:20|20854.33|20734.33|20849.96|20729.96|20854.33|20734.33|20849.96|20729.96|10
1629844530000|2021-08-24 22:35:30|20850.88|20730.88|20855.44|20735.44|20855.75|20735.75|20850.87|20730.87|10
1629844540000|2021-08-24 22:35:40|20855.73|20735.73|20848.08|20728.08|20855.73|20735.73|20848.08|20728.08|10
1629844550000|2021-08-24 22:35:50|20847.29|20727.29|20842.92|20722.92|20847.29|20727.29|20842.37|20722.37|10
1629844560000|2021-08-24 22:36:00|20844.55|20724.55|20847.14|20727.14|20847.48|20727.48|20844.55|20724.55|10
1629844570000|2021-08-24 22:36:10|20846.75|20726.75|20840.69|20720.69|20846.75|20726.75|20840.64|20720.64|10
1629844580000|2021-08-24 22:36:20|20840.8|20720.8|20837.34|20717.34|20840.8|20720.8|20837.34|20717.34|9
1629844590000|2021-08-24 22:36:30|20837.29|20717.29|20834.8|20714.8|20837.29|20717.29|20834.55|20714.55|10
1629844600000|2021-08-24 22:36:40|20834.88|20714.88|20832.02|20712.02|20834.88|20714.88|20831.68|20711.68|10
1629844610000|2021-08-24 22:36:50|20831.48|20711.48|20831.16|20711.16|20832.62|20712.62|20831.16|20711.16|9
1629844620000|2021-08-24 22:37:00|20830.74|20710.74|20824.12|20704.12|20830.74|20710.74|20823.82|20703.82|10
1629844630000|2021-08-24 22:37:10|20824.02|20704.02|20826.86|20706.86|20826.86|20706.86|20824.02|20704.02|10
1629844640000|2021-08-24 22:37:20|20827.01|20707.01|20826.71|20706.71|20829.5|20709.5|20826.71|20706.71|10
1629844650000|2021-08-24 22:37:30|20826.68|20706.68|20825.69|20705.69|20826.68|20706.68|20825.2|20705.2|9
1629844660000|2021-08-24 22:37:40|20825.31|20705.31|20832.65|20712.65|20833.72|20713.72|20825.08|20705.08|10
1629844670000|2021-08-24 22:37:50|20833.16|20713.16|20833.2|20713.2|20834.01|20714.01|20832.43|20712.43|10
1629844680000|2021-08-24 22:38:00|20832.73|20712.73|20835.5|20715.5|20835.5|20715.5|20832.73|20712.73|10
1629844690000|2021-08-24 22:38:10|20835.59|20715.59|20842.87|20722.87|20842.87|20722.87|20835.59|20715.59|10
1629844700000|2021-08-24 22:38:20|20842.72|20722.72|20838.41|20718.41|20843.01|20723.01|20838.41|20718.41|10
1629844710000|2021-08-24 22:38:30|20837.11|20717.11|20833.04|20713.04|20838.26|20718.26|20833.04|20713.04|9
1629844720000|2021-08-24 22:38:40|20833.17|20713.17|20828.11|20708.11|20833.37|20713.37|20828.11|20708.11|10
1629844730000|2021-08-24 22:38:50|20826.53|20706.53|20823.38|20703.38|20826.53|20706.53|20823.38|20703.38|10
1629844740000|2021-08-24 22:39:00|20822.18|20702.18|20819.45|20699.45|20823.44|20703.44|20819.45|20699.45|10
1629844750000|2021-08-24 22:39:10|20819.38|20699.38|20815.69|20695.69|20819.38|20699.38|20814.75|20694.75|9
1629844760000|2021-08-24 22:39:20|20815.28|20695.28|20813.65|20693.65|20815.28|20695.28|20812.85|20692.85|10
1629844770000|2021-08-24 22:39:30|20813.51|20693.51|20822.41|20702.41|20822.41|20702.41|20813.51|20693.51|10
1629844780000|2021-08-24 22:39:40|20823.35|20703.35|20826.07|20706.07|20826.15|20706.15|20823.35|20703.35|9
1629844790000|2021-08-24 22:39:50|20826.05|20706.05|20828.2|20708.2|20828.2|20708.2|20826.05|20706.05|10
1629844800000|2021-08-24 22:40:00|20827.85|20707.85|20825.98|20705.98|20827.85|20707.85|20825.98|20705.98|7
1629844810000|2021-08-24 22:40:10|20826.23|20706.23|20821.54|20701.54|20826.23|20706.23|20821.54|20701.54|10
1629844820000|2021-08-24 22:40:20|20821.1|20701.1|20818.14|20698.14|20821.1|20701.1|20818.14|20698.14|8
1629844830000|2021-08-24 22:40:30|20817.63|20697.63|20814.57|20694.57|20817.63|20697.63|20814.57|20694.57|9
1629844840000|2021-08-24 22:40:40|20815.1|20695.1|20815.94|20695.94|20816.07|20696.07|20814.92|20694.92|10
1629844850000|2021-08-24 22:40:50|20816.23|20696.23|20816.93|20696.93|20816.93|20696.93|20815.88|20695.88|9
1629844860000|2021-08-24 22:41:00|20816.35|20696.35|20815.32|20695.32|20816.35|20696.35|20815.32|20695.32|9
1629844870000|2021-08-24 22:41:10|20815.74|20695.74|20812.96|20692.96|20815.77|20695.77|20812.66|20692.66|10
1629844880000|2021-08-24 22:41:20|20812.98|20692.98|20814.44|20694.44|20814.65|20694.65|20812.84|20692.84|9
1629844890000|2021-08-24 22:41:30|20815.02|20695.02|20821.12|20701.12|20821.91|20701.91|20815.02|20695.02|10
1629844900000|2021-08-24 22:41:40|20821.16|20701.16|20825.43|20705.43|20825.59|20705.59|20821.16|20701.16|10
1629844910000|2021-08-24 22:41:50|20825.45|20705.45|20828.15|20708.15|20828.32|20708.32|20825.45|20705.45|10
1629844920000|2021-08-24 22:42:00|20827.96|20707.96|20824.28|20704.28|20827.96|20707.96|20824|20704|10
1629844930000|2021-08-24 22:42:10|20825.5|20705.5|20824.86|20704.86|20825.94|20705.94|20824.24|20704.24|10
1629844940000|2021-08-24 22:42:20|20824.88|20704.88|20819.15|20699.15|20824.88|20704.88|20819.15|20699.15|10
1629844950000|2021-08-24 22:42:30|20818.68|20698.68|20814.29|20694.29|20818.75|20698.75|20814.29|20694.29|9
1629844960000|2021-08-24 22:42:40|20813.83|20693.83|20813.44|20693.44|20813.83|20693.83|20812.67|20692.67|10
1629844970000|2021-08-24 22:42:50|20813.88|20693.88|20815.73|20695.73|20815.73|20695.73|20813.39|20693.39|10
1629844980000|2021-08-24 22:43:00|20815.84|20695.84|20816.33|20696.33|20816.33|20696.33|20814.85|20694.85|9
1629844990000|2021-08-24 22:43:10|20816.76|20696.76|20816.94|20696.94|20816.98|20696.98|20815.63|20695.63|7
1629845000000|2021-08-24 22:43:20|20817.05|20697.05|20816.86|20696.86|20818.13|20698.13|20816.69|20696.69|10
1629845010000|2021-08-24 22:43:30|20816.83|20696.83|20816.39|20696.39|20817.13|20697.13|20816.15|20696.15|10
1629845020000|2021-08-24 22:43:40|20816.4|20696.4|20817.28|20697.28|20817.28|20697.28|20816.35|20696.35|8
1629845030000|2021-08-24 22:43:50|20817.59|20697.59|20818.99|20698.99|20819.03|20699.03|20817.59|20697.59|9
1629845040000|2021-08-24 22:44:00|20820.9|20700.9|20823.79|20703.79|20823.79|20703.79|20820.9|20700.9|10
1629845050000|2021-08-24 22:44:10|20822.54|20702.54|20838.95|20718.95|20838.95|20718.95|20822.54|20702.54|10
1629845060000|2021-08-24 22:44:20|20838.66|20718.66|20842.3|20722.3|20842.3|20722.3|20838.48|20718.48|7
1629845070000|2021-08-24 22:44:30|20842.26|20722.26|20843.93|20723.93|20844.18|20724.18|20841.97|20721.97|10
1629845080000|2021-08-24 22:44:40|20844.17|20724.17|20846.45|20726.45|20846.75|20726.75|20844.16|20724.16|10
1629845090000|2021-08-24 22:44:50|20846.35|20726.35|20850.33|20730.33|20850.33|20730.33|20846.35|20726.35|10
1629845100000|2021-08-24 22:45:00|20850.37|20730.37|20853.82|20733.82|20853.82|20733.82|20850.37|20730.37|10
1629845110000|2021-08-24 22:45:10|20854.85|20734.85|20856.57|20736.57|20856.57|20736.57|20854.32|20734.32|10
1629845120000|2021-08-24 22:45:20|20856.56|20736.56|20857.97|20737.97|20857.98|20737.98|20856.56|20736.56|9
1629845130000|2021-08-24 22:45:30|20858.05|20738.05|20859.33|20739.33|20859.93|20739.93|20857.62|20737.62|10
1629845140000|2021-08-24 22:45:40|20859.52|20739.52|20857.37|20737.37|20859.74|20739.74|20857.37|20737.37|9
1629845150000|2021-08-24 22:45:50|20857.19|20737.19|20852.18|20732.18|20857.19|20737.19|20852.18|20732.18|9
1629845160000|2021-08-24 22:46:00|20851.48|20731.48|20844.67|20724.67|20851.48|20731.48|20844.67|20724.67|10
1629845170000|2021-08-24 22:46:10|20843.26|20723.26|20834.37|20714.37|20843.26|20723.26|20834.37|20714.37|10
1629845180000|2021-08-24 22:46:20|20834.35|20714.35|20832.94|20712.94|20834.35|20714.35|20831.64|20711.64|10
1629845190000|2021-08-24 22:46:30|20832.09|20712.09|20829.05|20709.05|20832.91|20712.91|20829.05|20709.05|10
1629845200000|2021-08-24 22:46:40|20828.9|20708.9|20825.35|20705.35|20828.9|20708.9|20825.35|20705.35|10
1629845210000|2021-08-24 22:46:50|20824.41|20704.41|20821.17|20701.17|20824.41|20704.41|20821.02|20701.02|8
1629845220000|2021-08-24 22:47:00|20820.98|20700.98|20816.29|20696.29|20820.98|20700.98|20816.04|20696.04|9
1629845230000|2021-08-24 22:47:10|20815.84|20695.84|20813.27|20693.27|20816.22|20696.22|20813.27|20693.27|10
1629845240000|2021-08-24 22:47:20|20814.46|20694.46|20815.14|20695.14|20815.14|20695.14|20813.56|20693.56|10
1629845250000|2021-08-24 22:47:30|20815.29|20695.29|20819.98|20699.98|20819.98|20699.98|20815.29|20695.29|9
1629845260000|2021-08-24 22:47:40|20821.46|20701.46|20823.07|20703.07|20823.12|20703.12|20821.42|20701.42|10
1629845270000|2021-08-24 22:47:50|20824.11|20704.11|20836.05|20716.05|20836.05|20716.05|20824.11|20704.11|10
1629845280000|2021-08-24 22:48:00|20836.74|20716.74|20841.27|20721.27|20841.33|20721.33|20836.74|20716.74|9
1629845290000|2021-08-24 22:48:10|20841.26|20721.26|20838.51|20718.51|20842.12|20722.12|20838.49|20718.49|9
1629845300000|2021-08-24 22:48:20|20838.19|20718.19|20838.88|20718.88|20838.98|20718.98|20837.97|20717.97|9
1629845310000|2021-08-24 22:48:30|20839.18|20719.18|20840.58|20720.58|20840.58|20720.58|20838.02|20718.02|10
1629845320000|2021-08-24 22:48:40|20840.74|20720.74|20846.69|20726.69|20846.7|20726.7|20840.74|20720.74|10
1629845330000|2021-08-24 22:48:50|20846.78|20726.78|20849.61|20729.61|20849.61|20729.61|20846.51|20726.51|10
1629845340000|2021-08-24 22:49:00|20849.91|20729.91|20849.34|20729.34|20850.68|20730.68|20849.34|20729.34|10
1629845350000|2021-08-24 22:49:10|20849.39|20729.39|20847.29|20727.29|20849.39|20729.39|20846.97|20726.97|10
1629845360000|2021-08-24 22:49:20|20847.09|20727.09|20844.8|20724.8|20847.3|20727.3|20844.62|20724.62|9
1629845370000|2021-08-24 22:49:30|20844.71|20724.71|20847.09|20727.09|20847.25|20727.25|20844.24|20724.24|10
1629845380000|2021-08-24 22:49:40|20847.14|20727.14|20845.21|20725.21|20848.38|20728.38|20845.21|20725.21|10
1629845390000|2021-08-24 22:49:50|20844.72|20724.72|20841.52|20721.52|20844.72|20724.72|20841.52|20721.52|10
1629845400000|2021-08-24 22:50:00|20840.36|20720.36|20837.25|20717.25|20840.36|20720.36|20837.25|20717.25|10
1629845410000|2021-08-24 22:50:10|20837.64|20717.64|20835.24|20715.24|20838.67|20718.67|20834.24|20714.24|10
1629845420000|2021-08-24 22:50:20|20835.94|20715.94|20837.59|20717.59|20837.59|20717.59|20835.14|20715.14|10
1629845430000|2021-08-24 22:50:30|20837.58|20717.58|20842.79|20722.79|20842.79|20722.79|20836.73|20716.73|10
1629845440000|2021-08-24 22:50:40|20844.11|20724.11|20850.78|20730.78|20850.89|20730.89|20844.11|20724.11|10
1629845450000|2021-08-24 22:50:50|20851.85|20731.85|20852.21|20732.21|20853.5|20733.5|20851.62|20731.62|10
1629845460000|2021-08-24 22:51:00|20852.19|20732.19|20854.88|20734.88|20854.88|20734.88|20852.19|20732.19|10
1629845470000|2021-08-24 22:51:10|20854.91|20734.91|20857.26|20737.26|20858.39|20738.39|20854.87|20734.87|9
1629845480000|2021-08-24 22:51:20|20857.5|20737.5|20860.54|20740.54|20860.54|20740.54|20857.5|20737.5|9
1629845490000|2021-08-24 22:51:30|20860.74|20740.74|20860.86|20740.86|20860.86|20740.86|20860.4|20740.4|8
1629845500000|2021-08-24 22:51:40|20860.51|20740.51|20859.03|20739.03|20860.81|20740.81|20859.03|20739.03|9
1629845510000|2021-08-24 22:51:50|20857.68|20737.68|20858.64|20738.64|20858.64|20738.64|20857.45|20737.45|9
1629845520000|2021-08-24 22:52:00|20858.66|20738.66|20859.8|20739.8|20859.8|20739.8|20857.87|20737.87|10
1629845530000|2021-08-24 22:52:10|20859.58|20739.58|20860.81|20740.81|20860.81|20740.81|20859.58|20739.58|9
1629845540000|2021-08-24 22:52:20|20861.12|20741.12|20871.71|20751.71|20871.71|20751.71|20861.12|20741.12|10
1629845550000|2021-08-24 22:52:30|20873.06|20753.06|20878.49|20758.49|20878.49|20758.49|20872.72|20752.72|10
1629845560000|2021-08-24 22:52:40|20878.88|20758.88|20881.48|20761.48|20881.48|20761.48|20878.88|20758.88|10
1629845570000|2021-08-24 22:52:50|20881.95|20761.95|20881.51|20761.51|20882.4|20762.4|20880.68|20760.68|10
1629845580000|2021-08-24 22:53:00|20881.66|20761.66|20883.04|20763.04|20883.04|20763.04|20881.66|20761.66|10
1629845590000|2021-08-24 22:53:10|20888.27|20768.27|20898.12|20778.12|20898.12|20778.12|20888.27|20768.27|10
1629845600000|2021-08-24 22:53:20|20898.77|20778.77|20904.24|20784.24|20904.24|20784.24|20898.77|20778.77|9
1629845610000|2021-08-24 22:53:30|20904.05|20784.05|20900.77|20780.77|20904.05|20784.05|20900.6|20780.6|10
1629845620000|2021-08-24 22:53:40|20900.92|20780.92|20903.2|20783.2|20903.2|20783.2|20900.63|20780.63|10
1629845630000|2021-08-24 22:53:50|20903.04|20783.04|20906.86|20786.86|20907.01|20787.01|20903.04|20783.04|10
1629845640000|2021-08-24 22:54:00|20906.85|20786.85|20904.27|20784.27|20906.85|20786.85|20904.2|20784.2|10
1629845650000|2021-08-24 22:54:10|20905.6|20785.6|20909.48|20789.48|20910.49|20790.49|20904.95|20784.95|10
1629845660000|2021-08-24 22:54:20|20910.92|20790.92|20920.24|20800.24|20921.93|20801.93|20910.92|20790.92|9
1629845670000|2021-08-24 22:54:30|20920.22|20800.22|20919.39|20799.39|20920.22|20800.22|20919.39|20799.39|9
1629845680000|2021-08-24 22:54:40|20919.45|20799.45|20919.73|20799.73|20919.74|20799.74|20919.45|20799.45|7
1629845690000|2021-08-24 22:54:50|20919.66|20799.66|20924.68|20804.68|20924.68|20804.68|20919.66|20799.66|10
1629845700000|2021-08-24 22:55:00|20924.78|20804.78|20931.73|20811.73|20931.73|20811.73|20924.78|20804.78|8
1629845710000|2021-08-24 22:55:10|20931.85|20811.85|20927.49|20807.49|20931.89|20811.89|20927.49|20807.49|10
1629845720000|2021-08-24 22:55:20|20926.74|20806.74|20918.73|20798.73|20927.8|20807.8|20918.73|20798.73|10
1629845730000|2021-08-24 22:55:30|20918.21|20798.21|20916.16|20796.16|20918.76|20798.76|20916.13|20796.13|10
1629845740000|2021-08-24 22:55:40|20917.09|20797.09|20919.7|20799.7|20919.7|20799.7|20916.45|20796.45|9
1629845750000|2021-08-24 22:55:50|20920.86|20800.86|20923.68|20803.68|20924.77|20804.77|20920.86|20800.86|10
1629845760000|2021-08-24 22:56:00|20922.95|20802.95|20916.76|20796.76|20922.95|20802.95|20916.76|20796.76|9
1629845770000|2021-08-24 22:56:10|20916.17|20796.17|20912.67|20792.67|20916.17|20796.17|20912.5|20792.5|9
1629845780000|2021-08-24 22:56:20|20912.44|20792.44|20911.22|20791.22|20912.44|20792.44|20909.52|20789.52|10
1629845790000|2021-08-24 22:56:30|20909.78|20789.78|20914.49|20794.49|20914.62|20794.62|20909.78|20789.78|10
1629845800000|2021-08-24 22:56:40|20915.88|20795.88|20923.43|20803.43|20923.43|20803.43|20915.88|20795.88|10
1629845810000|2021-08-24 22:56:50|20923.86|20803.86|20929.7|20809.7|20929.7|20809.7|20923.86|20803.86|10
1629845820000|2021-08-24 22:57:00|20930.49|20810.49|20926.73|20806.73|20931.16|20811.16|20926.73|20806.73|10
1629845830000|2021-08-24 22:57:10|20927.05|20807.05|20929.64|20809.64|20929.77|20809.77|20927.05|20807.05|10
1629845840000|2021-08-24 22:57:20|20929.76|20809.76|20925.97|20805.97|20929.76|20809.76|20925.97|20805.97|9
1629845850000|2021-08-24 22:57:30|20924.35|20804.35|20921.8|20801.8|20924.53|20804.53|20921.69|20801.69|10
1629845860000|2021-08-24 22:57:40|20921.49|20801.49|20923.13|20803.13|20923.13|20803.13|20921.02|20801.02|9
1629845870000|2021-08-24 22:57:50|20924.31|20804.31|20926.13|20806.13|20926.67|20806.67|20924.17|20804.17|10
1629845880000|2021-08-24 22:58:00|20925.63|20805.63|20928.03|20808.03|20928.03|20808.03|20925.63|20805.63|9
1629845890000|2021-08-24 22:58:10|20927.35|20807.35|20927.57|20807.57|20928.94|20808.94|20927.35|20807.35|8
1629845900000|2021-08-24 22:58:20|20928|20808|20926.87|20806.87|20928|20808|20926.56|20806.56|9
1629845910000|2021-08-24 22:58:30|20926.62|20806.62|20923.46|20803.46|20926.62|20806.62|20923.42|20803.42|8
1629845920000|2021-08-24 22:58:40|20922.93|20802.93|20921.14|20801.14|20923|20803|20921.01|20801.01|10
1629845930000|2021-08-24 22:58:50|20919.45|20799.45|20919.49|20799.49|20919.49|20799.49|20918.16|20798.16|9
1629845940000|2021-08-24 22:59:00|20919.52|20799.52|20920.93|20800.93|20920.93|20800.93|20919.52|20799.52|10
1629845950000|2021-08-24 22:59:10|20921.16|20801.16|20920.89|20800.89|20921.44|20801.44|20920.89|20800.89|9
1629845960000|2021-08-24 22:59:20|20921.06|20801.06|20928.2|20808.2|20928.2|20808.2|20921.06|20801.06|10
1629845970000|2021-08-24 22:59:30|20928.41|20808.41|20931.09|20811.09|20931.12|20811.12|20928.41|20808.41|10
1629845980000|2021-08-24 22:59:40|20930.45|20810.45|20932.62|20812.62|20932.83|20812.83|20930.24|20810.24|10
1629845990000|2021-08-24 22:59:50|20932.6|20812.6|20932.54|20812.54|20933.38|20813.38|20932.01|20812.01|10
1629846000000|2021-08-24 23:00:00|20932.68|20812.68|20937.4|20817.4|20937.4|20817.4|20932.14|20812.14|10
1629846010000|2021-08-24 23:00:10|20937.54|20817.54|20934.41|20814.41|20937.54|20817.54|20934.41|20814.41|9
1629846020000|2021-08-24 23:00:20|20933.33|20813.33|20923.08|20803.08|20933.33|20813.33|20923.08|20803.08|10
1629846030000|2021-08-24 23:00:30|20922.76|20802.76|20919.32|20799.32|20922.76|20802.76|20918.01|20798.01|9
1629846040000|2021-08-24 23:00:40|20921.5|20801.5|20926.22|20806.22|20927.09|20807.09|20921.5|20801.5|10
1629846050000|2021-08-24 23:00:50|20926.8|20806.8|20933.69|20813.69|20933.69|20813.69|20926.8|20806.8|9
1629846060000|2021-08-24 23:01:00|20935.83|20815.83|20934.75|20814.75|20937.47|20817.47|20934.75|20814.75|10
1629846070000|2021-08-24 23:01:10|20935.12|20815.12|20942.06|20822.06|20942.06|20822.06|20935.12|20815.12|10
1629846080000|2021-08-24 23:01:20|20944.01|20824.01|20946.16|20826.16|20947.84|20827.84|20944.01|20824.01|10
1629846090000|2021-08-24 23:01:30|20945.83|20825.83|20943.6|20823.6|20946.06|20826.06|20943.6|20823.6|9
1629846100000|2021-08-24 23:01:40|20942.29|20822.29|20942.8|20822.8|20943|20823|20942.29|20822.29|10
1629846110000|2021-08-24 23:01:50|20942.88|20822.88|20942.32|20822.32|20944.33|20824.33|20942.32|20822.32|9
1629846120000|2021-08-24 23:02:00|20941.81|20821.81|20944.54|20824.54|20944.54|20824.54|20941.62|20821.62|10
1629846130000|2021-08-24 23:02:10|20946.42|20826.42|20946.64|20826.64|20946.64|20826.64|20945.16|20825.16|10
1629846140000|2021-08-24 23:02:20|20946.94|20826.94|20946.96|20826.96|20947.28|20827.28|20946.66|20826.66|8
1629846150000|2021-08-24 23:02:30|20946.93|20826.93|20946.24|20826.24|20947.2|20827.2|20946.24|20826.24|9
1629846160000|2021-08-24 23:02:40|20946.37|20826.37|20945.12|20825.12|20946.37|20826.37|20945.12|20825.12|9
1629846170000|2021-08-24 23:02:50|20945.16|20825.16|20943.67|20823.67|20945.16|20825.16|20941.81|20821.81|8
1629846180000|2021-08-24 23:03:00|20943.68|20823.68|20939.07|20819.07|20943.88|20823.88|20939.07|20819.07|10
1629846190000|2021-08-24 23:03:10|20938.12|20818.12|20940.13|20820.13|20940.71|20820.71|20938.12|20818.12|10
1629846200000|2021-08-24 23:03:20|20939.83|20819.83|20940.24|20820.24|20941.55|20821.55|20939.83|20819.83|10
1629846210000|2021-08-24 23:03:30|20940.26|20820.26|20937.79|20817.79|20940.26|20820.26|20937.79|20817.79|10
1629846220000|2021-08-24 23:03:40|20938.16|20818.16|20935.1|20815.1|20938.16|20818.16|20935.1|20815.1|10
1629846230000|2021-08-24 23:03:50|20933|20813|20934.6|20814.6|20936.09|20816.09|20933|20813|10
1629846240000|2021-08-24 23:04:00|20934.82|20814.82|20937.25|20817.25|20937.48|20817.48|20934.82|20814.82|9
1629846250000|2021-08-24 23:04:10|20937.34|20817.34|20936.4|20816.4|20937.58|20817.58|20935.9|20815.9|10
1629846260000|2021-08-24 23:04:20|20936.02|20816.02|20935.13|20815.13|20936.19|20816.19|20935.13|20815.13|10
1629846270000|2021-08-24 23:04:30|20934.84|20814.84|20929.02|20809.02|20934.84|20814.84|20929.02|20809.02|10
1629846280000|2021-08-24 23:04:40|20929.95|20809.95|20928.84|20808.84|20929.95|20809.95|20928.68|20808.68|10
1629846290000|2021-08-24 23:04:50|20930.82|20810.82|20935.21|20815.21|20935.21|20815.21|20930.78|20810.78|9
1629846300000|2021-08-24 23:05:00|20937.98|20817.98|20945.09|20825.09|20945.09|20825.09|20937.98|20817.98|10
1629846310000|2021-08-24 23:05:10|20943.62|20823.62|20949.82|20829.82|20949.82|20829.82|20943.54|20823.54|10
1629846320000|2021-08-24 23:05:20|20950.05|20830.05|20951.7|20831.7|20952.3|20832.3|20949.55|20829.55|9
1629846330000|2021-08-24 23:05:30|20951.74|20831.74|20953.85|20833.85|20954.05|20834.05|20951.74|20831.74|9
1629846340000|2021-08-24 23:05:40|20952.24|20832.24|20951.79|20831.79|20956.27|20836.27|20951.79|20831.79|10
1629846350000|2021-08-24 23:05:50|20951.15|20831.15|20945.7|20825.7|20951.15|20831.15|20945.7|20825.7|10
1629846360000|2021-08-24 23:06:00|20944.94|20824.94|20943.51|20823.51|20944.94|20824.94|20943.51|20823.51|10
1629846370000|2021-08-24 23:06:10|20943.31|20823.31|20941.2|20821.2|20943.35|20823.35|20940.87|20820.87|8
1629846380000|2021-08-24 23:06:20|20939.17|20819.17|20939.43|20819.43|20939.53|20819.53|20939.06|20819.06|10
1629846390000|2021-08-24 23:06:30|20939.23|20819.23|20940.44|20820.44|20940.44|20820.44|20938.6|20818.6|10
1629846400000|2021-08-24 23:06:40|20941.2|20821.2|20939.85|20819.85|20941.35|20821.35|20939.85|20819.85|9
1629846410000|2021-08-24 23:06:50|20936.89|20816.89|20934.86|20814.86|20936.89|20816.89|20933.74|20813.74|9
1629846420000|2021-08-24 23:07:00|20934.78|20814.78|20932.72|20812.72|20935.06|20815.06|20932.5|20812.5|10
1629846430000|2021-08-24 23:07:10|20933.12|20813.12|20933.6|20813.6|20933.6|20813.6|20932.79|20812.79|10
1629846440000|2021-08-24 23:07:20|20934.54|20814.54|20933.79|20813.79|20934.62|20814.62|20933.79|20813.79|4
1629846450000|2021-08-24 23:07:30|20933.76|20813.76|20931.72|20811.72|20933.76|20813.76|20931.72|20811.72|9
1629846460000|2021-08-24 23:07:40|20931.86|20811.86|20931.74|20811.74|20932.48|20812.48|20931.74|20811.74|6
1629846470000|2021-08-24 23:07:50|20932.16|20812.16|20932.65|20812.65|20932.65|20812.65|20931.05|20811.05|8
1629846480000|2021-08-24 23:08:00|20932.76|20812.76|20934.08|20814.08|20934.5|20814.5|20932.76|20812.76|9
1629846490000|2021-08-24 23:08:10|20934.09|20814.09|20936.29|20816.29|20936.29|20816.29|20934.09|20814.09|8
1629846500000|2021-08-24 23:08:20|20935.06|20815.06|20934.44|20814.44|20936.39|20816.39|20932.13|20812.13|8
1629846510000|2021-08-24 23:08:30|20934.21|20814.21|20933.3|20813.3|20934.21|20814.21|20933.14|20813.14|10
1629846520000|2021-08-24 23:08:40|20933.18|20813.18|20933.78|20813.78|20934.31|20814.31|20933.18|20813.18|10
1629846530000|2021-08-24 23:08:50|20933.52|20813.52|20934.36|20814.36|20934.36|20814.36|20932.18|20812.18|10
1629846540000|2021-08-24 23:09:00|20934.68|20814.68|20937.04|20817.04|20937.07|20817.07|20934.68|20814.68|10
1629846550000|2021-08-24 23:09:10|20936.85|20816.85|20938.99|20818.99|20941.14|20821.14|20936.85|20816.85|10
1629846560000|2021-08-24 23:09:20|20937.55|20817.55|20935.54|20815.54|20937.58|20817.58|20935.54|20815.54|10
1629846570000|2021-08-24 23:09:30|20935.99|20815.99|20939.12|20819.12|20939.12|20819.12|20935.7|20815.7|10
1629846580000|2021-08-24 23:09:40|20939.87|20819.87|20939.98|20819.98|20940.24|20820.24|20938.97|20818.97|9
1629846590000|2021-08-24 23:09:50|20939.71|20819.71|20940.09|20820.09|20940.45|20820.45|20939.71|20819.71|10
1629846600000|2021-08-24 23:10:00|20939.41|20819.41|20935.98|20815.98|20939.41|20819.41|20935.98|20815.98|9
1629846610000|2021-08-24 23:10:10|20935.57|20815.57|20931.3|20811.3|20935.57|20815.57|20931.3|20811.3|9
1629846620000|2021-08-24 23:10:20|20930.51|20810.51|20927.23|20807.23|20930.51|20810.51|20927.23|20807.23|10
1629846630000|2021-08-24 23:10:30|20926.82|20806.82|20919.47|20799.47|20926.82|20806.82|20919.47|20799.47|8
1629846640000|2021-08-24 23:10:40|20919.31|20799.31|20914.19|20794.19|20919.31|20799.31|20914.19|20794.19|10
1629846650000|2021-08-24 23:10:50|20913.79|20793.79|20912.16|20792.16|20913.79|20793.79|20910.3|20790.3|10
1629846660000|2021-08-24 23:11:00|20911.37|20791.37|20911.83|20791.83|20912.61|20792.61|20911.37|20791.37|10
1629846670000|2021-08-24 23:11:10|20910.29|20790.29|20908.31|20788.31|20910.29|20790.29|20908.31|20788.31|10
1629846680000|2021-08-24 23:11:20|20907.89|20787.89|20902.22|20782.22|20907.89|20787.89|20902.22|20782.22|10
1629846690000|2021-08-24 23:11:30|20901.96|20781.96|20902.17|20782.17|20902.17|20782.17|20899.39|20779.39|10
1629846700000|2021-08-24 23:11:40|20903.29|20783.29|20901.06|20781.06|20903.29|20783.29|20899.45|20779.45|10
1629846710000|2021-08-24 23:11:50|20901.4|20781.4|20901.66|20781.66|20903.8|20783.8|20901.4|20781.4|10
1629846720000|2021-08-24 23:12:00|20901.45|20781.45|20899.78|20779.78|20901.5|20781.5|20899.78|20779.78|10
1629846730000|2021-08-24 23:12:10|20899.95|20779.95|20901.19|20781.19|20902.13|20782.13|20899.95|20779.95|10
1629846740000|2021-08-24 23:12:20|20901.11|20781.11|20901.51|20781.51|20901.51|20781.51|20899.2|20779.2|10
1629846750000|2021-08-24 23:12:30|20901.44|20781.44|20899.92|20779.92|20901.44|20781.44|20899.68|20779.68|10
1629846760000|2021-08-24 23:12:40|20898.69|20778.69|20893.71|20773.71|20898.69|20778.69|20893.71|20773.71|9
1629846770000|2021-08-24 23:12:50|20893.59|20773.59|20892.41|20772.41|20893.76|20773.76|20892.41|20772.41|8
1629846780000|2021-08-24 23:13:00|20892|20772|20889.26|20769.26|20892|20772|20889.24|20769.24|10
1629846790000|2021-08-24 23:13:10|20889.56|20769.56|20884.33|20764.33|20889.56|20769.56|20884.33|20764.33|10
1629846800000|2021-08-24 23:13:20|20883.95|20763.95|20881.84|20761.84|20884.04|20764.04|20881.84|20761.84|10
1629846810000|2021-08-24 23:13:30|20882.14|20762.14|20882.3|20762.3|20882.63|20762.63|20882.14|20762.14|10
1629846820000|2021-08-24 23:13:40|20881.56|20761.56|20877.36|20757.36|20881.56|20761.56|20877.36|20757.36|9
1629846830000|2021-08-24 23:13:50|20877.32|20757.32|20879.31|20759.31|20879.31|20759.31|20876.36|20756.36|10
1629846840000|2021-08-24 23:14:00|20880.87|20760.87|20875.51|20755.51|20880.87|20760.87|20875.51|20755.51|10
1629846850000|2021-08-24 23:14:10|20875.21|20755.21|20873.14|20753.14|20875.21|20755.21|20871.48|20751.48|10
1629846860000|2021-08-24 23:14:20|20873.06|20753.06|20872.4|20752.4|20873.46|20753.46|20871.29|20751.29|9
1629846870000|2021-08-24 23:14:30|20872.62|20752.62|20870.09|20750.09|20873|20753|20869.71|20749.71|10
1629846880000|2021-08-24 23:14:40|20869.97|20749.97|20871.48|20751.48|20872.37|20752.37|20869.58|20749.58|9
1629846890000|2021-08-24 23:14:50|20871.05|20751.05|20874.77|20754.77|20874.77|20754.77|20871.05|20751.05|9
1629846900000|2021-08-24 23:15:00|20875.8|20755.8|20879.64|20759.64|20879.96|20759.96|20875.8|20755.8|10
1629846910000|2021-08-24 23:15:10|20880.11|20760.11|20882.32|20762.32|20882.32|20762.32|20880.11|20760.11|9
1629846920000|2021-08-24 23:15:20|20882.02|20762.02|20889.77|20769.77|20889.94|20769.94|20882.02|20762.02|10
1629846930000|2021-08-24 23:15:30|20889.93|20769.93|20890.64|20770.64|20891.01|20771.01|20889.93|20769.93|9
1629846940000|2021-08-24 23:15:40|20890.77|20770.77|20891.2|20771.2|20891.2|20771.2|20890.65|20770.65|7
1629846950000|2021-08-24 23:15:50|20890.86|20770.86|20889.5|20769.5|20891.94|20771.94|20889.5|20769.5|8
1629846960000|2021-08-24 23:16:00|20889.44|20769.44|20888.53|20768.53|20889.48|20769.48|20888.53|20768.53|10
1629846970000|2021-08-24 23:16:10|20888.97|20768.97|20886.22|20766.22|20888.97|20768.97|20886.22|20766.22|10
1629846980000|2021-08-24 23:16:20|20886.08|20766.08|20882.64|20762.64|20886.08|20766.08|20882.2|20762.2|10
1629846990000|2021-08-24 23:16:30|20882.49|20762.49|20876.87|20756.87|20882.49|20762.49|20876.87|20756.87|10
1629847000000|2021-08-24 23:16:40|20875.99|20755.99|20871.57|20751.57|20875.99|20755.99|20871.57|20751.57|10
1629847010000|2021-08-24 23:16:50|20871.58|20751.58|20868.1|20748.1|20871.58|20751.58|20868.1|20748.1|10
1629847020000|2021-08-24 23:17:00|20868.29|20748.29|20861.44|20741.44|20868.29|20748.29|20860.85|20740.85|8
1629847030000|2021-08-24 23:17:10|20861.35|20741.35|20859.3|20739.3|20861.35|20741.35|20859.3|20739.3|10
1629847040000|2021-08-24 23:17:20|20859.21|20739.21|20859.4|20739.4|20860.05|20740.05|20859.07|20739.07|9
1629847050000|2021-08-24 23:17:30|20857.24|20737.24|20856.98|20736.98|20857.9|20737.9|20856.98|20736.98|10
1629847060000|2021-08-24 23:17:40|20856.92|20736.92|20853.69|20733.69|20856.92|20736.92|20853.69|20733.69|10
1629847070000|2021-08-24 23:17:50|20854.5|20734.5|20852.94|20732.94|20854.77|20734.77|20852.94|20732.94|9
1629847080000|2021-08-24 23:18:00|20852.79|20732.79|20853.91|20733.91|20854.15|20734.15|20851.72|20731.72|10
1629847090000|2021-08-24 23:18:10|20854.08|20734.08|20852.02|20732.02|20854.1|20734.1|20852.02|20732.02|10
1629847100000|2021-08-24 23:18:20|20851.77|20731.77|20851.16|20731.16|20851.84|20731.84|20851.16|20731.16|10
1629847110000|2021-08-24 23:18:30|20851.13|20731.13|20846.8|20726.8|20851.13|20731.13|20846.8|20726.8|10
1629847120000|2021-08-24 23:18:40|20844.33|20724.33|20849.69|20729.69|20849.69|20729.69|20843.67|20723.67|10
1629847130000|2021-08-24 23:18:50|20848.48|20728.48|20847.03|20727.03|20848.84|20728.84|20846.8|20726.8|10
1629847140000|2021-08-24 23:19:00|20846.26|20726.26|20847.07|20727.07|20847.07|20727.07|20845.18|20725.18|10
1629847150000|2021-08-24 23:19:10|20846.8|20726.8|20848.36|20728.36|20848.36|20728.36|20846.8|20726.8|10
1629847160000|2021-08-24 23:19:20|20848.15|20728.15|20846.36|20726.36|20848.46|20728.46|20846.36|20726.36|8
1629847170000|2021-08-24 23:19:30|20847.99|20727.99|20844.73|20724.73|20847.99|20727.99|20844.54|20724.54|10
1629847180000|2021-08-24 23:19:40|20844.25|20724.25|20842.26|20722.26|20844.25|20724.25|20842.26|20722.26|7
1629847190000|2021-08-24 23:19:50|20843.36|20723.36|20840.61|20720.61|20843.36|20723.36|20840.6|20720.6|9
1629847200000|2021-08-24 23:20:00|20840.51|20720.51|20839.34|20719.34|20840.51|20720.51|20839.17|20719.17|7
1629847210000|2021-08-24 23:20:10|20839.17|20719.17|20838.68|20718.68|20839.17|20719.17|20838.07|20718.07|10
1629847220000|2021-08-24 23:20:20|20838.1|20718.1|20834.83|20714.83|20838.1|20718.1|20834.45|20714.45|10
1629847230000|2021-08-24 23:20:30|20834.25|20714.25|20832.56|20712.56|20834.89|20714.89|20832.48|20712.48|10
1629847240000|2021-08-24 23:20:40|20832.44|20712.44|20830.2|20710.2|20832.44|20712.44|20829.56|20709.56|10
1629847250000|2021-08-24 23:20:50|20830.04|20710.04|20829.12|20709.12|20830.04|20710.04|20829.12|20709.12|9
1629847260000|2021-08-24 23:21:00|20829.19|20709.19|20829.01|20709.01|20829.19|20709.19|20827.52|20707.52|10
1629847270000|2021-08-24 23:21:10|20828.68|20708.68|20826.67|20706.67|20828.68|20708.68|20826.67|20706.67|7
1629847280000|2021-08-24 23:21:20|20826.74|20706.74|20817.37|20697.37|20826.74|20706.74|20817.37|20697.37|9
1629847290000|2021-08-24 23:21:30|20816.76|20696.76|20814.65|20694.65|20816.94|20696.94|20814.65|20694.65|10
1629847300000|2021-08-24 23:21:40|20814.11|20694.11|20809.35|20689.35|20814.11|20694.11|20809.35|20689.35|9
1629847310000|2021-08-24 23:21:50|20808.06|20688.06|20793.45|20673.45|20808.06|20688.06|20792.8|20672.8|10
1629847320000|2021-08-24 23:22:00|20792.29|20672.29|20776.73|20656.73|20792.29|20672.29|20776.73|20656.73|10
1629847330000|2021-08-24 23:22:10|20774.97|20654.97|20767.3|20647.3|20774.97|20654.97|20766.79|20646.79|10
1629847340000|2021-08-24 23:22:20|20768.33|20648.33|20765.58|20645.58|20768.43|20648.43|20765.58|20645.58|10
1629847350000|2021-08-24 23:22:30|20766.16|20646.16|20767.89|20647.89|20767.89|20647.89|20764.86|20644.86|10
1629847360000|2021-08-24 23:22:40|20770.58|20650.58|20776.07|20656.07|20776.07|20656.07|20770.58|20650.58|9
1629847370000|2021-08-24 23:22:50|20776.2|20656.2|20776.68|20656.68|20777.04|20657.04|20773.75|20653.75|10
1629847380000|2021-08-24 23:23:00|20777.12|20657.12|20775.66|20655.66|20777.69|20657.69|20775.66|20655.66|10
1629847390000|2021-08-24 23:23:10|20775.93|20655.93|20773.23|20653.23|20775.93|20655.93|20773.21|20653.21|10
1629847400000|2021-08-24 23:23:20|20772.95|20652.95|20761.75|20641.75|20773|20653|20761.75|20641.75|10
1629847410000|2021-08-24 23:23:30|20761.26|20641.26|20760.54|20640.54|20761.85|20641.85|20760.09|20640.09|9
1629847420000|2021-08-24 23:23:40|20760.03|20640.03|20760.06|20640.06|20760.49|20640.49|20759.7|20639.7|9
1629847430000|2021-08-24 23:23:50|20760.36|20640.36|20761.57|20641.57|20764.01|20644.01|20760.36|20640.36|10
1629847440000|2021-08-24 23:24:00|20761.53|20641.53|20759.03|20639.03|20761.53|20641.53|20759.03|20639.03|10
1629847450000|2021-08-24 23:24:10|20758.86|20638.86|20756.3|20636.3|20758.95|20638.95|20756.3|20636.3|10
1629847460000|2021-08-24 23:24:20|20756.43|20636.43|20751.62|20631.62|20756.43|20636.43|20751.39|20631.39|10
1629847470000|2021-08-24 23:24:30|20751.54|20631.54|20744.6|20624.6|20751.54|20631.54|20744.6|20624.6|10
1629847480000|2021-08-24 23:24:40|20743.58|20623.58|20742.3|20622.3|20743.75|20623.75|20742.3|20622.3|10
1629847490000|2021-08-24 23:24:50|20740.12|20620.12|20743.48|20623.48|20745.36|20625.36|20740.12|20620.12|10
1629847500000|2021-08-24 23:25:00|20743.32|20623.32|20751.33|20631.33|20751.33|20631.33|20742.32|20622.32|9
1629847510000|2021-08-24 23:25:10|20750.06|20630.06|20755.5|20635.5|20755.5|20635.5|20750.06|20630.06|10
1629847520000|2021-08-24 23:25:20|20755.95|20635.95|20748.63|20628.63|20755.95|20635.95|20748.63|20628.63|10
1629847530000|2021-08-24 23:25:30|20748.73|20628.73|20748.25|20628.25|20749.23|20629.23|20748.23|20628.23|10
1629847540000|2021-08-24 23:25:40|20747.71|20627.71|20745.11|20625.11|20747.71|20627.71|20744.83|20624.83|10
1629847550000|2021-08-24 23:25:50|20744.38|20624.38|20740.16|20620.16|20744.76|20624.76|20740.09|20620.09|10
1629847560000|2021-08-24 23:26:00|20739.09|20619.09|20736.42|20616.42|20739.09|20619.09|20734.27|20614.27|10
1629847570000|2021-08-24 23:26:10|20736.57|20616.57|20739.59|20619.59|20739.59|20619.59|20736.54|20616.54|10
1629847580000|2021-08-24 23:26:20|20739.92|20619.92|20743.55|20623.55|20743.55|20623.55|20739.92|20619.92|9
1629847590000|2021-08-24 23:26:30|20743.44|20623.44|20745.7|20625.7|20746.28|20626.28|20743.44|20623.44|10
1629847600000|2021-08-24 23:26:40|20745.2|20625.2|20744.36|20624.36|20746.93|20626.93|20744.36|20624.36|10
1629847610000|2021-08-24 23:26:50|20743.24|20623.24|20740.29|20620.29|20744.29|20624.29|20740.29|20620.29|10
1629847620000|2021-08-24 23:27:00|20740.42|20620.42|20735.53|20615.53|20740.42|20620.42|20734.83|20614.83|10
1629847630000|2021-08-24 23:27:10|20736.04|20616.04|20731.89|20611.89|20736.04|20616.04|20731.89|20611.89|10
1629847640000|2021-08-24 23:27:20|20731.82|20611.82|20735.18|20615.18|20735.47|20615.47|20731.82|20611.82|10
1629847650000|2021-08-24 23:27:30|20735.41|20615.41|20736.82|20616.82|20737.5|20617.5|20735.01|20615.01|10
1629847660000|2021-08-24 23:27:40|20737|20617|20736.87|20616.87|20737|20617|20735.13|20615.13|10
1629847670000|2021-08-24 23:27:50|20737.85|20617.85|20742.11|20622.11|20742.32|20622.32|20737.85|20617.85|10
1629847680000|2021-08-24 23:28:00|20741.94|20621.94|20741.88|20621.88|20744.2|20624.2|20741.88|20621.88|10
1629847690000|2021-08-24 23:28:10|20742.09|20622.09|20741.73|20621.73|20742.09|20622.09|20740.55|20620.55|9
1629847700000|2021-08-24 23:28:20|20741.16|20621.16|20735.19|20615.19|20741.28|20621.28|20735.19|20615.19|10
1629847710000|2021-08-24 23:28:30|20735.17|20615.17|20732.77|20612.77|20735.51|20615.51|20732.62|20612.62|10
1629847720000|2021-08-24 23:28:40|20732.42|20612.42|20731.76|20611.76|20732.42|20612.42|20731.25|20611.25|10
1629847730000|2021-08-24 23:28:50|20731.75|20611.75|20731.78|20611.78|20732.07|20612.07|20730.6|20610.6|10
1629847740000|2021-08-24 23:29:00|20732.17|20612.17|20731.89|20611.89|20732.62|20612.62|20731.25|20611.25|10
1629847750000|2021-08-24 23:29:10|20731.78|20611.78|20735.39|20615.39|20735.39|20615.39|20731.78|20611.78|10
1629847760000|2021-08-24 23:29:20|20735.82|20615.82|20737.41|20617.41|20737.41|20617.41|20735.82|20615.82|10
1629847770000|2021-08-24 23:29:30|20736.71|20616.71|20733.9|20613.9|20736.71|20616.71|20733.9|20613.9|10
1629847780000|2021-08-24 23:29:40|20733.83|20613.83|20731.38|20611.38|20733.83|20613.83|20731.38|20611.38|9
1629847790000|2021-08-24 23:29:50|20731.48|20611.48|20729.94|20609.94|20731.48|20611.48|20729.91|20609.91|8
1629847800000|2021-08-24 23:30:00|20729.88|20609.88|20732.45|20612.45|20732.45|20612.45|20729.27|20609.27|9
1629847810000|2021-08-24 23:30:10|20732.17|20612.17|20737.59|20617.59|20737.59|20617.59|20732.11|20612.11|9
1629847820000|2021-08-24 23:30:20|20738.34|20618.34|20741.32|20621.32|20741.36|20621.36|20738.34|20618.34|10
1629847830000|2021-08-24 23:30:30|20742.08|20622.08|20744.59|20624.59|20744.79|20624.79|20742.08|20622.08|9
1629847840000|2021-08-24 23:30:40|20744.83|20624.83|20748.08|20628.08|20748.08|20628.08|20744.6|20624.6|10
1629847850000|2021-08-24 23:30:50|20747.48|20627.48|20749.64|20629.64|20749.67|20629.67|20747.48|20627.48|10
1629847860000|2021-08-24 23:31:00|20750.16|20630.16|20752.41|20632.41|20753.91|20633.91|20750.16|20630.16|10
1629847870000|2021-08-24 23:31:10|20751.74|20631.74|20751.42|20631.42|20752.94|20632.94|20751.42|20631.42|10
1629847880000|2021-08-24 23:31:20|20751.36|20631.36|20753.4|20633.4|20753.4|20633.4|20751.21|20631.21|9
1629847890000|2021-08-24 23:31:30|20754.91|20634.91|20761.4|20641.4|20761.4|20641.4|20754.91|20634.91|10
1629847900000|2021-08-24 23:31:40|20761.77|20641.77|20767.59|20647.59|20767.64|20647.64|20761.77|20641.77|10
1629847910000|2021-08-24 23:31:50|20767.91|20647.91|20767.07|20647.07|20768.14|20648.14|20766.96|20646.96|10
1629847920000|2021-08-24 23:32:00|20766.85|20646.85|20766.32|20646.32|20769.14|20649.14|20766.22|20646.22|10
1629847930000|2021-08-24 23:32:10|20765.59|20645.59|20768.4|20648.4|20768.66|20648.66|20764.08|20644.08|9
1629847940000|2021-08-24 23:32:20|20768.37|20648.37|20765.26|20645.26|20768.37|20648.37|20764.88|20644.88|9
1629847950000|2021-08-24 23:32:30|20765.07|20645.07|20762.66|20642.66|20765.07|20645.07|20762.3|20642.3|9
1629847960000|2021-08-24 23:32:40|20763.21|20643.21|20761.91|20641.91|20763.21|20643.21|20761.12|20641.12|10
1629847970000|2021-08-24 23:32:50|20762.32|20642.32|20762.01|20642.01|20763.43|20643.43|20762.01|20642.01|10
1629847980000|2021-08-24 23:33:00|20762|20642|20761.16|20641.16|20762.29|20642.29|20761.16|20641.16|10
1629847990000|2021-08-24 23:33:10|20762.13|20642.13|20762.52|20642.52|20763.44|20643.44|20762.13|20642.13|10
1629848000000|2021-08-24 23:33:20|20762.27|20642.27|20764.47|20644.47|20764.47|20644.47|20762.27|20642.27|10
1629848010000|2021-08-24 23:33:30|20765.22|20645.22|20771|20651|20771|20651|20765.22|20645.22|9
1629848020000|2021-08-24 23:33:40|20771.05|20651.05|20772.62|20652.62|20772.62|20652.62|20771.05|20651.05|9
1629848030000|2021-08-24 23:33:50|20774.62|20654.62|20775.86|20655.86|20775.86|20655.86|20774.62|20654.62|10
1629848040000|2021-08-24 23:34:00|20775.71|20655.71|20779.38|20659.38|20779.38|20659.38|20775.69|20655.69|10
1629848050000|2021-08-24 23:34:10|20779.27|20659.27|20780.9|20660.9|20780.9|20660.9|20778.69|20658.69|9
1629848060000|2021-08-24 23:34:20|20781.04|20661.04|20781.87|20661.87|20782.5|20662.5|20781.04|20661.04|10
1629848070000|2021-08-24 23:34:30|20781.31|20661.31|20782.81|20662.81|20782.81|20662.81|20781.31|20661.31|9
1629848080000|2021-08-24 23:34:40|20783.08|20663.08|20780.32|20660.32|20783.08|20663.08|20780.2|20660.2|10
1629848090000|2021-08-24 23:34:50|20780.49|20660.49|20779.94|20659.94|20780.69|20660.69|20779.94|20659.94|10
1629848100000|2021-08-24 23:35:00|20778.95|20658.95|20779.53|20659.53|20779.66|20659.66|20777.97|20657.97|10
1629848110000|2021-08-24 23:35:10|20779.57|20659.57|20776.49|20656.49|20779.58|20659.58|20776.49|20656.49|10
1629848120000|2021-08-24 23:35:20|20776.5|20656.5|20776.46|20656.46|20776.71|20656.71|20775.69|20655.69|10
1629848130000|2021-08-24 23:35:30|20776.43|20656.43|20772.95|20652.95|20776.43|20656.43|20772.95|20652.95|10
1629848140000|2021-08-24 23:35:40|20772.83|20652.83|20771.42|20651.42|20773|20653|20770.53|20650.53|10
1629848150000|2021-08-24 23:35:50|20771.55|20651.55|20769.4|20649.4|20771.7|20651.7|20769.4|20649.4|9
1629848160000|2021-08-24 23:36:00|20769.03|20649.03|20767.62|20647.62|20769.03|20649.03|20767.5|20647.5|10
1629848170000|2021-08-24 23:36:10|20767.97|20647.97|20764.67|20644.67|20767.97|20647.97|20764.39|20644.39|10
1629848180000|2021-08-24 23:36:20|20764.66|20644.66|20757.1|20637.1|20764.66|20644.66|20757.1|20637.1|10
1629848190000|2021-08-24 23:36:30|20755.99|20635.99|20751.21|20631.21|20755.99|20635.99|20751.21|20631.21|10
1629848200000|2021-08-24 23:36:40|20751.07|20631.07|20747.25|20627.25|20751.17|20631.17|20747.25|20627.25|10
1629848210000|2021-08-24 23:36:50|20745.39|20625.39|20743.49|20623.49|20745.52|20625.52|20743.49|20623.49|10
1629848220000|2021-08-24 23:37:00|20744.03|20624.03|20732.49|20612.49|20744.03|20624.03|20732.49|20612.49|10
1629848230000|2021-08-24 23:37:10|20732.23|20612.23|20726.65|20606.65|20732.23|20612.23|20724.64|20604.64|10
1629848240000|2021-08-24 23:37:20|20725.35|20605.35|20722.08|20602.08|20725.35|20605.35|20720.3|20600.3|10
1629848250000|2021-08-24 23:37:30|20722.03|20602.03|20723.6|20603.6|20723.61|20603.61|20721.98|20601.98|10
1629848260000|2021-08-24 23:37:40|20723.48|20603.48|20725.86|20605.86|20725.87|20605.87|20723.48|20603.48|10
1629848270000|2021-08-24 23:37:50|20726.62|20606.62|20730.9|20610.9|20731.15|20611.15|20726.62|20606.62|9
1629848280000|2021-08-24 23:38:00|20731|20611|20733.53|20613.53|20733.53|20613.53|20731|20611|10
1629848290000|2021-08-24 23:38:10|20733.48|20613.48|20737.34|20617.34|20737.34|20617.34|20733.48|20613.48|9
1629848300000|2021-08-24 23:38:20|20737.88|20617.88|20740.38|20620.38|20740.38|20620.38|20737.88|20617.88|10
1629848310000|2021-08-24 23:38:30|20740.64|20620.64|20742.94|20622.94|20743.12|20623.12|20740.64|20620.64|10
1629848320000|2021-08-24 23:38:40|20742.74|20622.74|20740.86|20620.86|20742.74|20622.74|20740.17|20620.17|10
1629848330000|2021-08-24 23:38:50|20741.24|20621.24|20737.94|20617.94|20741.24|20621.24|20737.94|20617.94|10
1629848340000|2021-08-24 23:39:00|20738.14|20618.14|20734.68|20614.68|20738.14|20618.14|20734.37|20614.37|9
1629848350000|2021-08-24 23:39:10|20734.31|20614.31|20730.04|20610.04|20734.35|20614.35|20730.04|20610.04|9
1629848360000|2021-08-24 23:39:20|20729.89|20609.89|20722.6|20602.6|20731.75|20611.75|20722.6|20602.6|10
1629848370000|2021-08-24 23:39:30|20722.53|20602.53|20714.38|20594.38|20722.78|20602.78|20714.38|20594.38|10
1629848380000|2021-08-24 23:39:40|20713.9|20593.9|20705.1|20585.1|20713.9|20593.9|20705.1|20585.1|10
1629848390000|2021-08-24 23:39:50|20703.24|20583.24|20699.08|20579.08|20703.24|20583.24|20699.08|20579.08|10
1629848400000|2021-08-24 23:40:00|20698.49|20578.49|20706.83|20586.83|20706.83|20586.83|20698.49|20578.49|10
1629848410000|2021-08-24 23:40:10|20709.57|20589.57|20710.84|20590.84|20712.06|20592.06|20708.84|20588.84|9
1629848420000|2021-08-24 23:40:20|20710.5|20590.5|20706.17|20586.17|20710.5|20590.5|20705.57|20585.57|10
1629848430000|2021-08-24 23:40:30|20705.48|20585.48|20701.94|20581.94|20705.48|20585.48|20701.94|20581.94|10
1629848440000|2021-08-24 23:40:40|20700.61|20580.61|20693.94|20573.94|20701.28|20581.28|20693.94|20573.94|10
1629848450000|2021-08-24 23:40:50|20692.75|20572.75|20686.43|20566.43|20692.75|20572.75|20686.43|20566.43|10
1629848460000|2021-08-24 23:41:00|20685.99|20565.99|20688.46|20568.46|20688.46|20568.46|20685.66|20565.66|10
1629848470000|2021-08-24 23:41:10|20687.52|20567.52|20688.2|20568.2|20688.2|20568.2|20685.79|20565.79|10
1629848480000|2021-08-24 23:41:20|20689.51|20569.51|20688.88|20568.88|20689.51|20569.51|20687.91|20567.91|10
1629848490000|2021-08-24 23:41:30|20688.83|20568.83|20682.24|20562.24|20688.83|20568.83|20682.24|20562.24|10
1629848500000|2021-08-24 23:41:40|20682.71|20562.71|20682.59|20562.59|20683.91|20563.91|20681.87|20561.87|10
1629848510000|2021-08-24 23:41:50|20682.42|20562.42|20677.69|20557.69|20682.42|20562.42|20676.52|20556.52|9
1629848520000|2021-08-24 23:42:00|20677.38|20557.38|20673.39|20553.39|20677.38|20557.38|20672.99|20552.99|10
1629848530000|2021-08-24 23:42:10|20673.87|20553.87|20670.59|20550.59|20674.15|20554.15|20670.59|20550.59|10
1629848540000|2021-08-24 23:42:20|20670.73|20550.73|20666.8|20546.8|20670.73|20550.73|20666.8|20546.8|10
1629848550000|2021-08-24 23:42:30|20666.18|20546.18|20659.93|20539.93|20666.18|20546.18|20659.93|20539.93|10
1629848560000|2021-08-24 23:42:40|20658.36|20538.36|20651.43|20531.43|20658.36|20538.36|20651.43|20531.43|10
1629848570000|2021-08-24 23:42:50|20652.6|20532.6|20655.38|20535.38|20655.38|20535.38|20652.08|20532.08|10
1629848580000|2021-08-24 23:43:00|20655.79|20535.79|20656.95|20536.95|20657.45|20537.45|20655.79|20535.79|9
1629848590000|2021-08-24 23:43:10|20656.85|20536.85|20653.2|20533.2|20657.44|20537.44|20653.2|20533.2|10
1629848600000|2021-08-24 23:43:20|20652.61|20532.61|20642.19|20522.19|20652.61|20532.61|20642.19|20522.19|10
1629848610000|2021-08-24 23:43:30|20643.39|20523.39|20636.94|20516.94|20643.39|20523.39|20636.79|20516.79|9
1629848620000|2021-08-24 23:43:40|20635.09|20515.09|20627.16|20507.16|20635.09|20515.09|20626.96|20506.96|10
1629848630000|2021-08-24 23:43:50|20626.27|20506.27|20627.79|20507.79|20628.33|20508.33|20625.17|20505.17|10
1629848640000|2021-08-24 23:44:00|20628.9|20508.9|20628.64|20508.64|20631.25|20511.25|20628.64|20508.64|10
1629848650000|2021-08-24 23:44:10|20628.42|20508.42|20619.47|20499.47|20628.42|20508.42|20619.47|20499.47|10
1629848660000|2021-08-24 23:44:20|20617.71|20497.71|20616.08|20496.08|20618.1|20498.1|20615.62|20495.62|10
1629848670000|2021-08-24 23:44:30|20615.8|20495.8|20610.84|20490.84|20616.35|20496.35|20610.84|20490.84|10
1629848680000|2021-08-24 23:44:40|20610.35|20490.35|20600.96|20480.96|20610.35|20490.35|20600.96|20480.96|10
1629848690000|2021-08-24 23:44:50|20600.24|20480.24|20598.9|20478.9|20601.51|20481.51|20598.9|20478.9|10
1629848700000|2021-08-24 23:45:00|20598.21|20478.21|20586.48|20466.48|20598.21|20478.21|20586.48|20466.48|10
1629848710000|2021-08-24 23:45:10|20585.67|20465.67|20593.57|20473.57|20593.57|20473.57|20585.67|20465.67|10
1629848720000|2021-08-24 23:45:20|20594.68|20474.68|20611.32|20491.32|20611.32|20491.32|20594.68|20474.68|10
1629848730000|2021-08-24 23:45:30|20613.76|20493.76|20623.7|20503.7|20623.7|20503.7|20613.76|20493.76|10
1629848740000|2021-08-24 23:45:40|20624.13|20504.13|20615.69|20495.69|20624.18|20504.18|20615.69|20495.69|10
1629848750000|2021-08-24 23:45:50|20614.03|20494.03|20610.94|20490.94|20614.03|20494.03|20609.65|20489.65|10
1629848760000|2021-08-24 23:46:00|20609.95|20489.95|20605.48|20485.48|20609.95|20489.95|20605.48|20485.48|9
1629848770000|2021-08-24 23:46:10|20603.69|20483.69|20599.65|20479.65|20603.69|20483.69|20599.52|20479.52|10
1629848780000|2021-08-24 23:46:20|20600.15|20480.15|20601.56|20481.56|20602.26|20482.26|20599.87|20479.87|10
1629848790000|2021-08-24 23:46:30|20601|20481|20587.51|20467.51|20601.36|20481.36|20587.5|20467.5|10
1629848800000|2021-08-24 23:46:40|20587.55|20467.55|20584.69|20464.69|20587.55|20467.55|20584.69|20464.69|10
1629848810000|2021-08-24 23:46:50|20584.76|20464.76|20583.85|20463.85|20585.2|20465.2|20582.59|20462.59|10
1629848820000|2021-08-24 23:47:00|20583.32|20463.32|20575.69|20455.69|20583.32|20463.32|20575.69|20455.69|10
1629848830000|2021-08-24 23:47:10|20575.7|20455.7|20565.51|20445.51|20575.7|20455.7|20565.51|20445.51|10
1629848840000|2021-08-24 23:47:20|20567.94|20447.94|20569.72|20449.72|20570.19|20450.19|20567.94|20447.94|10
1629848850000|2021-08-24 23:47:30|20568.76|20448.76|20574.54|20454.54|20574.54|20454.54|20568.28|20448.28|10
1629848860000|2021-08-24 23:47:40|20574.12|20454.12|20574.91|20454.91|20577.86|20457.86|20574.12|20454.12|9
1629848870000|2021-08-24 23:47:50|20575.17|20455.17|20574.09|20454.09|20575.17|20455.17|20572.56|20452.56|10
1629848880000|2021-08-24 23:48:00|20573.54|20453.54|20571.67|20451.67|20573.54|20453.54|20571.53|20451.53|10
1629848890000|2021-08-24 23:48:10|20571.39|20451.39|20568.76|20448.76|20571.39|20451.39|20567.88|20447.88|10
1629848900000|2021-08-24 23:48:20|20568.95|20448.95|20566.09|20446.09|20568.95|20448.95|20565.41|20445.41|10
1629848910000|2021-08-24 23:48:30|20567.02|20447.02|20566.72|20446.72|20568.05|20448.05|20566.52|20446.52|10
1629848920000|2021-08-24 23:48:40|20565.64|20445.64|20564.87|20444.87|20567.26|20447.26|20564.87|20444.87|10
1629848930000|2021-08-24 23:48:50|20564.72|20444.72|20563.96|20443.96|20565.22|20445.22|20563.61|20443.61|10
1629848940000|2021-08-24 23:49:00|20564.13|20444.13|20566.11|20446.11|20566.11|20446.11|20563.77|20443.77|10
1629848950000|2021-08-24 23:49:10|20566.14|20446.14|20563.07|20443.07|20567.16|20447.16|20563.07|20443.07|10
1629848960000|2021-08-24 23:49:20|20562.63|20442.63|20559.72|20439.72|20562.63|20442.63|20559.72|20439.72|10
1629848970000|2021-08-24 23:49:30|20559.76|20439.76|20556.03|20436.03|20559.76|20439.76|20555.25|20435.25|10
1629848980000|2021-08-24 23:49:40|20555.35|20435.35|20550.17|20430.17|20555.35|20435.35|20550.17|20430.17|10
1629848990000|2021-08-24 23:49:50|20548.28|20428.28|20544.93|20424.93|20550.6|20430.6|20542.54|20422.54|10
1629849000000|2021-08-24 23:50:00|20537.52|20417.52|20514.81|20394.81|20537.52|20417.52|20514.11|20394.11|10
1629849010000|2021-08-24 23:50:10|20515.19|20395.19|20517.28|20397.28|20517.34|20397.34|20515.19|20395.19|10
1629849020000|2021-08-24 23:50:20|20516.63|20396.63|20529.21|20409.21|20529.21|20409.21|20516.63|20396.63|10
1629849030000|2021-08-24 23:50:30|20529.61|20409.61|20533.84|20413.84|20535.96|20415.96|20529.61|20409.61|10
1629849040000|2021-08-24 23:50:40|20533.62|20413.62|20527.92|20407.92|20533.77|20413.77|20525.67|20405.67|10
1629849050000|2021-08-24 23:50:50|20527.81|20407.81|20529.83|20409.83|20529.91|20409.91|20525.84|20405.84|10
1629849060000|2021-08-24 23:51:00|20530.09|20410.09|20541.08|20421.08|20541.08|20421.08|20530.09|20410.09|10
1629849070000|2021-08-24 23:51:10|20541.34|20421.34|20545.78|20425.78|20545.78|20425.78|20540.56|20420.56|10
1629849080000|2021-08-24 23:51:20|20545.46|20425.46|20551.01|20431.01|20551.01|20431.01|20545.08|20425.08|10
1629849090000|2021-08-24 23:51:30|20552.53|20432.53|20558.03|20438.03|20558.03|20438.03|20552.16|20432.16|10
1629849100000|2021-08-24 23:51:40|20559.54|20439.54|20566.08|20446.08|20566.08|20446.08|20559.54|20439.54|10
1629849110000|2021-08-24 23:51:50|20564.43|20444.43|20568.54|20448.54|20569.45|20449.45|20564.43|20444.43|10
1629849120000|2021-08-24 23:52:00|20567.4|20447.4|20569.89|20449.89|20570.59|20450.59|20567.4|20447.4|10
1629849130000|2021-08-24 23:52:10|20570.6|20450.6|20573.15|20453.15|20573.64|20453.64|20569.25|20449.25|10
1629849140000|2021-08-24 23:52:20|20573.41|20453.41|20571.59|20451.59|20573.54|20453.54|20570.91|20450.91|9
1629849150000|2021-08-24 23:52:30|20570.72|20450.72|20564.98|20444.98|20570.72|20450.72|20564.04|20444.04|10
1629849160000|2021-08-24 23:52:40|20564.28|20444.28|20556.48|20436.48|20564.28|20444.28|20556.48|20436.48|10
1629849170000|2021-08-24 23:52:50|20556.88|20436.88|20557.85|20437.85|20559.32|20439.32|20555.78|20435.78|10
1629849180000|2021-08-24 23:53:00|20558.27|20438.27|20555.22|20435.22|20558.27|20438.27|20555.22|20435.22|10
1629849190000|2021-08-24 23:53:10|20553.6|20433.6|20551.13|20431.13|20553.6|20433.6|20551.13|20431.13|10
1629849200000|2021-08-24 23:53:20|20547.61|20427.61|20547.59|20427.59|20548.43|20428.43|20547.37|20427.37|10
1629849210000|2021-08-24 23:53:30|20546.7|20426.7|20548.67|20428.67|20549.25|20429.25|20545.65|20425.65|10
1629849220000|2021-08-24 23:53:40|20548.14|20428.14|20551.89|20431.89|20551.89|20431.89|20548|20428|10
1629849230000|2021-08-24 23:53:50|20553|20433|20558.34|20438.34|20558.4|20438.4|20553|20433|10
1629849240000|2021-08-24 23:54:00|20557.26|20437.26|20553.9|20433.9|20557.26|20437.26|20553.4|20433.4|10
1629849250000|2021-08-24 23:54:10|20554.33|20434.33|20553.45|20433.45|20555.61|20435.61|20553.27|20433.27|10
1629849260000|2021-08-24 23:54:20|20552.93|20432.93|20552.25|20432.25|20552.93|20432.93|20551.68|20431.68|10
1629849270000|2021-08-24 23:54:30|20552.29|20432.29|20550.66|20430.66|20552.29|20432.29|20548.49|20428.49|10
1629849280000|2021-08-24 23:54:40|20551.01|20431.01|20549.66|20429.66|20551.91|20431.91|20549.66|20429.66|10
1629849290000|2021-08-24 23:54:50|20548.74|20428.74|20539.04|20419.04|20548.74|20428.74|20539.04|20419.04|10
1629849300000|2021-08-24 23:55:00|20538.57|20418.57|20534.66|20414.66|20538.57|20418.57|20533.43|20413.43|10
1629849310000|2021-08-24 23:55:10|20534.28|20414.28|20540.56|20420.56|20540.56|20420.56|20534.1|20414.1|10
1629849320000|2021-08-24 23:55:20|20541.44|20421.44|20549.64|20429.64|20550.42|20430.42|20541.44|20421.44|10
1629849330000|2021-08-24 23:55:30|20549.84|20429.84|20549.73|20429.73|20550.28|20430.28|20548.73|20428.73|10
1629849340000|2021-08-24 23:55:40|20550.36|20430.36|20551.54|20431.54|20552.33|20432.33|20550.36|20430.36|10
1629849350000|2021-08-24 23:55:50|20551.3|20431.3|20554.26|20434.26|20554.57|20434.57|20551.3|20431.3|9
1629849360000|2021-08-24 23:56:00|20553.89|20433.89|20557.7|20437.7|20557.7|20437.7|20553.89|20433.89|10
1629849370000|2021-08-24 23:56:10|20557.68|20437.68|20558.77|20438.77|20559.74|20439.74|20557.68|20437.68|10
1629849380000|2021-08-24 23:56:20|20559.3|20439.3|20560.11|20440.11|20560.36|20440.36|20559.3|20439.3|10
1629849390000|2021-08-24 23:56:30|20560.44|20440.44|20564.12|20444.12|20564.25|20444.25|20560.44|20440.44|10
1629849400000|2021-08-24 23:56:40|20564.06|20444.06|20564.57|20444.57|20564.93|20444.93|20563.86|20443.86|10
1629849410000|2021-08-24 23:56:50|20564.55|20444.55|20563.82|20443.82|20564.71|20444.71|20563.53|20443.53|10
1629849420000|2021-08-24 23:57:00|20563.91|20443.91|20559.33|20439.33|20563.91|20443.91|20559.32|20439.32|9
1629849430000|2021-08-24 23:57:10|20558.68|20438.68|20561.27|20441.27|20561.27|20441.27|20557.62|20437.62|10
1629849440000|2021-08-24 23:57:20|20562.85|20442.85|20569.46|20449.46|20569.51|20449.51|20562.85|20442.85|10
1629849450000|2021-08-24 23:57:30|20569.66|20449.66|20571.86|20451.86|20571.86|20451.86|20569.66|20449.66|9
1629849460000|2021-08-24 23:57:40|20572.72|20452.72|20575.74|20455.74|20575.74|20455.74|20572.1|20452.1|10
1629849470000|2021-08-24 23:57:50|20575.62|20455.62|20574.26|20454.26|20575.62|20455.62|20573.49|20453.49|10
1629849480000|2021-08-24 23:58:00|20575.21|20455.21|20577.66|20457.66|20578.2|20458.2|20575.21|20455.21|10
1629849490000|2021-08-24 23:58:10|20577.52|20457.52|20575.96|20455.96|20577.63|20457.63|20575.15|20455.15|10
1629849500000|2021-08-24 23:58:20|20575.81|20455.81|20572.54|20452.54|20576.25|20456.25|20572.54|20452.54|10
1629849510000|2021-08-24 23:58:30|20572.68|20452.68|20571.08|20451.08|20573.78|20453.78|20570.86|20450.86|9
1629849520000|2021-08-24 23:58:40|20569.92|20449.92|20564.17|20444.17|20569.92|20449.92|20563.43|20443.43|10
1629849530000|2021-08-24 23:58:50|20564.2|20444.2|20558.41|20438.41|20564.2|20444.2|20558.41|20438.41|10
1629849540000|2021-08-24 23:59:00|20558.2|20438.2|20561.68|20441.68|20561.68|20441.68|20557|20437|9
1629849550000|2021-08-24 23:59:10|20561.67|20441.67|20564.87|20444.87|20564.87|20444.87|20561.12|20441.12|10
1629849560000|2021-08-24 23:59:20|20565.04|20445.04|20562.22|20442.22|20565.63|20445.63|20562.22|20442.22|10
1629849570000|2021-08-24 23:59:30|20562.21|20442.21|20560.76|20440.76|20562.21|20442.21|20559.66|20439.66|10
1629849580000|2021-08-24 23:59:40|20560.98|20440.98|20561.54|20441.54|20562.01|20442.01|20560.49|20440.49|10
1629849590000|2021-08-24 23:59:50|20561.68|20441.68|20561.19|20441.19|20562.63|20442.63|20560.91|20440.91|9
1629849600000|2021-08-25 00:00:00|20560.66|20440.66|20553.68|20433.68|20560.66|20440.66|20552.46|20432.46|10
1629849610000|2021-08-25 00:00:10|20553.91|20433.91|20543.35|20423.35|20553.91|20433.91|20543.08|20423.08|10
1629849620000|2021-08-25 00:00:20|20542.94|20422.94|20541.86|20421.86|20542.94|20422.94|20539.96|20419.96|10
1629849630000|2021-08-25 00:00:30|20541.65|20421.65|20552.65|20432.65|20552.65|20432.65|20541.65|20421.65|10
1629849640000|2021-08-25 00:00:40|20553.26|20433.26|20561.05|20441.05|20561.05|20441.05|20553.09|20433.09|9
1629849650000|2021-08-25 00:00:50|20562.69|20442.69|20567.94|20447.94|20568.03|20448.03|20562.69|20442.69|10
1629849660000|2021-08-25 00:01:00|20569.02|20449.02|20571.33|20451.33|20571.33|20451.33|20568.89|20448.89|10
1629849670000|2021-08-25 00:01:10|20571.32|20451.32|20573.26|20453.26|20573.4|20453.4|20571.04|20451.04|10
1629849680000|2021-08-25 00:01:20|20573.08|20453.08|20575.08|20455.08|20575.08|20455.08|20572.28|20452.28|10
1629849690000|2021-08-25 00:01:30|20576.44|20456.44|20581.66|20461.66|20581.66|20461.66|20576.44|20456.44|10
1629849700000|2021-08-25 00:01:40|20582.2|20462.2|20592.58|20472.58|20592.58|20472.58|20582.2|20462.2|10
1629849710000|2021-08-25 00:01:50|20592.65|20472.65|20602.29|20482.29|20602.29|20482.29|20592.65|20472.65|10
1629849720000|2021-08-25 00:02:00|20605.71|20485.71|20626.65|20506.65|20626.65|20506.65|20605.71|20485.71|10
1629849730000|2021-08-25 00:02:10|20628.65|20508.65|20639.81|20519.81|20639.81|20519.81|20628.65|20508.65|10
1629849740000|2021-08-25 00:02:20|20640.93|20520.93|20651.02|20531.02|20651.02|20531.02|20640.93|20520.93|10
1629849750000|2021-08-25 00:02:30|20653.14|20533.14|20670.08|20550.08|20670.08|20550.08|20653.14|20533.14|10
1629849760000|2021-08-25 00:02:40|20670.57|20550.57|20670.98|20550.98|20677.93|20557.93|20670.57|20550.57|10
1629849770000|2021-08-25 00:02:50|20672.08|20552.08|20676.63|20556.63|20676.63|20556.63|20671.86|20551.86|10
1629849780000|2021-08-25 00:03:00|20675.28|20555.28|20681.68|20561.68|20681.68|20561.68|20675.28|20555.28|10
1629849790000|2021-08-25 00:03:10|20684.1|20564.1|20690.68|20570.68|20690.68|20570.68|20684.1|20564.1|10
1629849800000|2021-08-25 00:03:20|20690.45|20570.45|20690.92|20570.92|20692.49|20572.49|20690.06|20570.06|10
1629849810000|2021-08-25 00:03:30|20691.81|20571.81|20691.34|20571.34|20693.79|20573.79|20689.14|20569.14|10
1629849820000|2021-08-25 00:03:40|20692.26|20572.26|20703|20583|20703.4|20583.4|20692.26|20572.26|10
1629849830000|2021-08-25 00:03:50|20704.05|20584.05|20705.74|20585.74|20706.26|20586.26|20703.74|20583.74|10
1629849840000|2021-08-25 00:04:00|20706.31|20586.31|20710.71|20590.71|20711.12|20591.12|20706.31|20586.31|10
1629849850000|2021-08-25 00:04:10|20711.53|20591.53|20711.3|20591.3|20712.22|20592.22|20709.49|20589.49|10
1629849860000|2021-08-25 00:04:20|20710.84|20590.84|20710.2|20590.2|20711.95|20591.95|20710.2|20590.2|10
1629849870000|2021-08-25 00:04:30|20709.23|20589.23|20708.91|20588.91|20711.24|20591.24|20708.8|20588.8|9
1629849880000|2021-08-25 00:04:40|20708.99|20588.99|20704.09|20584.09|20708.99|20588.99|20704.09|20584.09|10
1629849890000|2021-08-25 00:04:50|20703.46|20583.46|20685.24|20565.24|20703.46|20583.46|20685.24|20565.24|10
1629849900000|2021-08-25 00:05:00|20685.21|20565.21|20670.1|20550.1|20685.21|20565.21|20670.1|20550.1|10
1629849910000|2021-08-25 00:05:10|20667.48|20547.48|20659.31|20539.31|20667.48|20547.48|20659.31|20539.31|10
1629849920000|2021-08-25 00:05:20|20656.84|20536.84|20657.86|20537.86|20658.31|20538.31|20656.8|20536.8|10
1629849930000|2021-08-25 00:05:30|20658.08|20538.08|20660.94|20540.94|20660.94|20540.94|20657.8|20537.8|10
1629849940000|2021-08-25 00:05:40|20660.63|20540.63|20658.65|20538.65|20660.87|20540.87|20658.3|20538.3|10
1629849950000|2021-08-25 00:05:50|20657.55|20537.55|20653.41|20533.41|20657.55|20537.55|20653.41|20533.41|10
1629849960000|2021-08-25 00:06:00|20652.95|20532.95|20640.82|20520.82|20652.95|20532.95|20640.82|20520.82|10
1629849970000|2021-08-25 00:06:10|20639.47|20519.47|20639.09|20519.09|20640.4|20520.4|20638.9|20518.9|10
1629849980000|2021-08-25 00:06:20|20637.79|20517.79|20633.76|20513.76|20637.79|20517.79|20633.76|20513.76|10
1629849990000|2021-08-25 00:06:30|20633.26|20513.26|20627.63|20507.63|20633.37|20513.37|20627.18|20507.18|10
1629850000000|2021-08-25 00:06:40|20625.62|20505.62|20611.53|20491.53|20625.62|20505.62|20611.53|20491.53|10
1629850010000|2021-08-25 00:06:50|20611.31|20491.31|20606.56|20486.56|20611.31|20491.31|20606.56|20486.56|10
1629850020000|2021-08-25 00:07:00|20605.59|20485.59|20610.84|20490.84|20610.91|20490.91|20604.49|20484.49|10
1629850030000|2021-08-25 00:07:10|20610.78|20490.78|20612.57|20492.57|20613.13|20493.13|20609.31|20489.31|10
1629850040000|2021-08-25 00:07:20|20614.71|20494.71|20619.1|20499.1|20619.4|20499.4|20614.71|20494.71|10
1629850050000|2021-08-25 00:07:30|20619.58|20499.58|20618.78|20498.78|20621.13|20501.13|20618.78|20498.78|10
1629850060000|2021-08-25 00:07:40|20617.13|20497.13|20621.54|20501.54|20621.55|20501.55|20617.13|20497.13|9
1629850070000|2021-08-25 00:07:50|20621.84|20501.84|20628.09|20508.09|20628.41|20508.41|20621.84|20501.84|10
1629850080000|2021-08-25 00:08:00|20625.01|20505.01|20626.99|20506.99|20627.38|20507.38|20623.57|20503.57|10
1629850090000|2021-08-25 00:08:10|20627.83|20507.83|20630.78|20510.78|20631.19|20511.19|20627.83|20507.83|10
1629850100000|2021-08-25 00:08:20|20631.74|20511.74|20637.92|20517.92|20637.92|20517.92|20631.74|20511.74|10
1629850110000|2021-08-25 00:08:30|20638.64|20518.64|20644.27|20524.27|20644.27|20524.27|20638.64|20518.64|10
1629850120000|2021-08-25 00:08:40|20644.15|20524.15|20651.56|20531.56|20651.56|20531.56|20644.15|20524.15|10
1629850130000|2021-08-25 00:08:50|20652.44|20532.44|20661.41|20541.41|20661.41|20541.41|20652.44|20532.44|10
1629850140000|2021-08-25 00:09:00|20661.36|20541.36|20660.14|20540.14|20661.71|20541.71|20659.79|20539.79|10
1629850150000|2021-08-25 00:09:10|20660.15|20540.15|20660.19|20540.19|20660.6|20540.6|20659.51|20539.51|10
1629850160000|2021-08-25 00:09:20|20660.85|20540.85|20660.29|20540.29|20660.85|20540.85|20658.97|20538.97|10
1629850170000|2021-08-25 00:09:30|20658.86|20538.86|20651.97|20531.97|20658.86|20538.86|20651.97|20531.97|9
1629850180000|2021-08-25 00:09:40|20650.98|20530.98|20643.02|20523.02|20650.98|20530.98|20643.02|20523.02|10
1629850190000|2021-08-25 00:09:50|20642.65|20522.65|20636.23|20516.23|20642.65|20522.65|20636.23|20516.23|10
1629850200000|2021-08-25 00:10:00|20634.64|20514.64|20638.59|20518.59|20638.59|20518.59|20633.79|20513.79|10
1629850210000|2021-08-25 00:10:10|20640.02|20520.02|20656.9|20536.9|20656.9|20536.9|20640.02|20520.02|10
1629850220000|2021-08-25 00:10:20|20656.76|20536.76|20664.22|20544.22|20664.22|20544.22|20656.76|20536.76|10
1629850230000|2021-08-25 00:10:30|20665.71|20545.71|20675.63|20555.63|20676.59|20556.59|20665.71|20545.71|10
1629850240000|2021-08-25 00:10:40|20675.07|20555.07|20681.5|20561.5|20681.5|20561.5|20675.07|20555.07|10
1629850250000|2021-08-25 00:10:50|20681.7|20561.7|20685.25|20565.25|20685.25|20565.25|20681.7|20561.7|10
1629850260000|2021-08-25 00:11:00|20688.9|20568.9|20696.45|20576.45|20696.45|20576.45|20688.9|20568.9|10
1629850270000|2021-08-25 00:11:10|20697.2|20577.2|20700.23|20580.23|20700.23|20580.23|20694.43|20574.43|10
1629850280000|2021-08-25 00:11:20|20700.22|20580.22|20703.02|20583.02|20703.38|20583.38|20700.21|20580.21|10
1629850290000|2021-08-25 00:11:30|20702.44|20582.44|20702.23|20582.23|20703.54|20583.54|20701.6|20581.6|10
1629850300000|2021-08-25 00:11:40|20702.97|20582.97|20701.89|20581.89|20704.45|20584.45|20701.89|20581.89|10
1629850310000|2021-08-25 00:11:50|20701.7|20581.7|20692.34|20572.34|20701.7|20581.7|20692.34|20572.34|10
1629850320000|2021-08-25 00:12:00|20693.64|20573.64|20687.48|20567.48|20693.64|20573.64|20687.48|20567.48|10
1629850330000|2021-08-25 00:12:10|20688.59|20568.59|20691.55|20571.55|20691.55|20571.55|20688.59|20568.59|9
1629850340000|2021-08-25 00:12:20|20691.95|20571.95|20694.11|20574.11|20694.11|20574.11|20691.56|20571.56|10
1629850350000|2021-08-25 00:12:30|20695.09|20575.09|20697.23|20577.23|20698.04|20578.04|20695.09|20575.09|10
1629850360000|2021-08-25 00:12:40|20697.44|20577.44|20695.42|20575.42|20697.44|20577.44|20695.42|20575.42|10
1629850370000|2021-08-25 00:12:50|20695.22|20575.22|20693.76|20573.76|20695.25|20575.25|20693.53|20573.53|10
1629850380000|2021-08-25 00:13:00|20695.02|20575.02|20695.63|20575.63|20696.02|20576.02|20694.63|20574.63|10
1629850390000|2021-08-25 00:13:10|20695.64|20575.64|20697.61|20577.61|20697.61|20577.61|20695.49|20575.49|10
1629850400000|2021-08-25 00:13:20|20698.57|20578.57|20703.1|20583.1|20703.1|20583.1|20698.57|20578.57|10
1629850410000|2021-08-25 00:13:30|20704.44|20584.44|20711.01|20591.01|20711.01|20591.01|20704.44|20584.44|10
1629850420000|2021-08-25 00:13:40|20711.82|20591.82|20715.44|20595.44|20715.44|20595.44|20710.89|20590.89|9
1629850430000|2021-08-25 00:13:50|20716.04|20596.04|20722.38|20602.38|20722.38|20602.38|20716.04|20596.04|10
1629850440000|2021-08-25 00:14:00|20722.54|20602.54|20727.45|20607.45|20728.9|20608.9|20722.54|20602.54|10
1629850450000|2021-08-25 00:14:10|20727.44|20607.44|20732.65|20612.65|20732.65|20612.65|20727.44|20607.44|10
1629850460000|2021-08-25 00:14:20|20732.55|20612.55|20738.41|20618.41|20738.41|20618.41|20732.55|20612.55|10
1629850470000|2021-08-25 00:14:30|20739.65|20619.65|20744.16|20624.16|20744.16|20624.16|20739.65|20619.65|10
1629850480000|2021-08-25 00:14:40|20744.52|20624.52|20751.36|20631.36|20751.36|20631.36|20744.52|20624.52|10
1629850490000|2021-08-25 00:14:50|20751.46|20631.46|20750.09|20630.09|20754.94|20634.94|20750.09|20630.09|10
1629850500000|2021-08-25 00:15:00|20749.51|20629.51|20746.7|20626.7|20750.33|20630.33|20746.43|20626.43|10
1629850510000|2021-08-25 00:15:10|20747.09|20627.09|20754.38|20634.38|20754.38|20634.38|20747.09|20627.09|10
1629850520000|2021-08-25 00:15:20|20756.35|20636.35|20760.26|20640.26|20761.17|20641.17|20756.35|20636.35|10
1629850530000|2021-08-25 00:15:30|20760.56|20640.56|20785.18|20665.18|20785.18|20665.18|20760.56|20640.56|10
1629850540000|2021-08-25 00:15:40|20788.49|20668.49|20817.37|20697.37|20817.37|20697.37|20788.49|20668.49|10
1629850550000|2021-08-25 00:15:50|20817.62|20697.62|20821.81|20701.81|20821.81|20701.81|20816.14|20696.14|10
1629850560000|2021-08-25 00:16:00|20822.1|20702.1|20819.74|20699.74|20824.52|20704.52|20819.74|20699.74|10
1629850570000|2021-08-25 00:16:10|20819.2|20699.2|20820.88|20700.88|20821.19|20701.19|20819.2|20699.2|10
1629850580000|2021-08-25 00:16:20|20821.42|20701.42|20825.68|20705.68|20825.68|20705.68|20821.42|20701.42|10
1629850590000|2021-08-25 00:16:30|20825.71|20705.71|20839.42|20719.42|20839.42|20719.42|20824.56|20704.56|10
1629850600000|2021-08-25 00:16:40|20839.38|20719.38|20837.46|20717.46|20841.75|20721.75|20837.46|20717.46|10
1629850610000|2021-08-25 00:16:50|20837.62|20717.62|20834.51|20714.51|20837.62|20717.62|20834.51|20714.51|10
1629850620000|2021-08-25 00:17:00|20831.91|20711.91|20827.79|20707.79|20831.91|20711.91|20827.55|20707.55|9
1629850630000|2021-08-25 00:17:10|20828.43|20708.43|20827.22|20707.22|20828.43|20708.43|20825.94|20705.94|10
1629850640000|2021-08-25 00:17:20|20827.5|20707.5|20815.67|20695.67|20827.5|20707.5|20815.67|20695.67|10
1629850650000|2021-08-25 00:17:30|20815.08|20695.08|20812.36|20692.36|20815.08|20695.08|20812.36|20692.36|10
1629850660000|2021-08-25 00:17:40|20810.17|20690.17|20802.28|20682.28|20810.17|20690.17|20802.28|20682.28|10
1629850670000|2021-08-25 00:17:50|20801.77|20681.77|20800.29|20680.29|20801.77|20681.77|20799.41|20679.41|10
1629850680000|2021-08-25 00:18:00|20800.39|20680.39|20796.61|20676.61|20801.69|20681.69|20795.32|20675.32|10
1629850690000|2021-08-25 00:18:10|20796.54|20676.54|20799.3|20679.3|20799.52|20679.52|20796.54|20676.54|10
1629850700000|2021-08-25 00:18:20|20799.21|20679.21|20803.04|20683.04|20804.08|20684.08|20799.21|20679.21|10
1629850710000|2021-08-25 00:18:30|20803.38|20683.38|20799.38|20679.38|20803.38|20683.38|20799.38|20679.38|10
1629850720000|2021-08-25 00:18:40|20797.45|20677.45|20790.89|20670.89|20797.45|20677.45|20790.89|20670.89|10
1629850730000|2021-08-25 00:18:50|20790.87|20670.87|20782.25|20662.25|20790.87|20670.87|20782.25|20662.25|10
1629850740000|2021-08-25 00:19:00|20782.07|20662.07|20774.53|20654.53|20782.07|20662.07|20774.53|20654.53|10
1629850750000|2021-08-25 00:19:10|20774.62|20654.62|20764.77|20644.77|20774.75|20654.75|20764.77|20644.77|10
1629850760000|2021-08-25 00:19:20|20764.7|20644.7|20768.06|20648.06|20768.06|20648.06|20763.97|20643.97|10
1629850770000|2021-08-25 00:19:30|20767.74|20647.74|20764.62|20644.62|20769.54|20649.54|20764.62|20644.62|10
1629850780000|2021-08-25 00:19:40|20765.82|20645.82|20758.73|20638.73|20765.91|20645.91|20758.73|20638.73|10
1629850790000|2021-08-25 00:19:50|20757.9|20637.9|20751.75|20631.75|20757.9|20637.9|20751.75|20631.75|10
1629850800000|2021-08-25 00:20:00|20751.54|20631.54|20749.41|20629.41|20752.23|20632.23|20749.41|20629.41|10
1629850810000|2021-08-25 00:20:10|20748.24|20628.24|20747.99|20627.99|20749.23|20629.23|20746.41|20626.41|9
1629850820000|2021-08-25 00:20:20|20748.07|20628.07|20735|20615|20748.07|20628.07|20735|20615|10
1629850830000|2021-08-25 00:20:30|20733.23|20613.23|20727|20607|20733.23|20613.23|20727|20607|10
1629850840000|2021-08-25 00:20:40|20727.07|20607.07|20721.56|20601.56|20727.24|20607.24|20721.56|20601.56|10
1629850850000|2021-08-25 00:20:50|20721.54|20601.54|20718.87|20598.87|20722.49|20602.49|20718.87|20598.87|10
1629850860000|2021-08-25 00:21:00|20717.6|20597.6|20714.7|20594.7|20717.75|20597.75|20714.7|20594.7|10
1629850870000|2021-08-25 00:21:10|20714.28|20594.28|20715.38|20595.38|20715.38|20595.38|20714.18|20594.18|10
1629850880000|2021-08-25 00:21:20|20716.97|20596.97|20718.36|20598.36|20718.59|20598.59|20715.29|20595.29|10
1629850890000|2021-08-25 00:21:30|20719.64|20599.64|20718.94|20598.94|20719.81|20599.81|20718.04|20598.04|10
1629850900000|2021-08-25 00:21:40|20720.18|20600.18|20719.17|20599.17|20720.18|20600.18|20718.66|20598.66|9
1629850910000|2021-08-25 00:21:50|20718.86|20598.86|20715.64|20595.64|20719.05|20599.05|20715.64|20595.64|10
1629850920000|2021-08-25 00:22:00|20715.78|20595.78|20711.63|20591.63|20715.78|20595.78|20711.63|20591.63|10
1629850930000|2021-08-25 00:22:10|20711.24|20591.24|20704.73|20584.73|20711.24|20591.24|20704.73|20584.73|10
1629850940000|2021-08-25 00:22:20|20704.03|20584.03|20699.42|20579.42|20704.03|20584.03|20696.75|20576.75|10
1629850950000|2021-08-25 00:22:30|20697.52|20577.52|20687.84|20567.84|20697.52|20577.52|20686.96|20566.96|10
1629850960000|2021-08-25 00:22:40|20688.42|20568.42|20688.3|20568.3|20688.7|20568.7|20687.58|20567.58|10
1629850970000|2021-08-25 00:22:50|20687.97|20567.97|20687.91|20567.91|20689.44|20569.44|20687.41|20567.41|10
1629850980000|2021-08-25 00:23:00|20687.68|20567.68|20689.73|20569.73|20689.8|20569.8|20687.36|20567.36|10
1629850990000|2021-08-25 00:23:10|20687.59|20567.59|20687.77|20567.77|20687.86|20567.86|20687.3|20567.3|9
1629851000000|2021-08-25 00:23:20|20687.54|20567.54|20692.37|20572.37|20692.37|20572.37|20686.77|20566.77|10
1629851010000|2021-08-25 00:23:30|20694.11|20574.11|20711.04|20591.04|20711.04|20591.04|20694.11|20574.11|10
1629851020000|2021-08-25 00:23:40|20710.41|20590.41|20713.07|20593.07|20713.7|20593.7|20710.2|20590.2|9
1629851030000|2021-08-25 00:23:50|20715.3|20595.3|20720.31|20600.31|20720.43|20600.43|20715.3|20595.3|10
1629851040000|2021-08-25 00:24:00|20720.35|20600.35|20719.13|20599.13|20721.94|20601.94|20718.59|20598.59|10
1629851050000|2021-08-25 00:24:10|20719.32|20599.32|20711.44|20591.44|20719.32|20599.32|20711.44|20591.44|10
1629851060000|2021-08-25 00:24:20|20711.4|20591.4|20706.54|20586.54|20711.4|20591.4|20706.54|20586.54|9
1629851070000|2021-08-25 00:24:30|20705.88|20585.88|20695.23|20575.23|20706.17|20586.17|20695.23|20575.23|10
1629851080000|2021-08-25 00:24:40|20691.16|20571.16|20682.37|20562.37|20691.16|20571.16|20682.37|20562.37|10
1629851090000|2021-08-25 00:24:50|20682.47|20562.47|20682.41|20562.41|20684.17|20564.17|20681.89|20561.89|10
1629851100000|2021-08-25 00:25:00|20683.67|20563.67|20685.71|20565.71|20685.74|20565.74|20683.34|20563.34|10
1629851110000|2021-08-25 00:25:10|20686.92|20566.92|20685.81|20565.81|20686.96|20566.96|20685.25|20565.25|10
1629851120000|2021-08-25 00:25:20|20685.95|20565.95|20673.99|20553.99|20686.09|20566.09|20673.11|20553.11|10
1629851130000|2021-08-25 00:25:30|20674.91|20554.91|20667.99|20547.99|20674.91|20554.91|20667.99|20547.99|10
1629851140000|2021-08-25 00:25:40|20667.65|20547.65|20664.08|20544.08|20667.65|20547.65|20662.49|20542.49|10
1629851150000|2021-08-25 00:25:50|20665.05|20545.05|20661.24|20541.24|20665.05|20545.05|20661.24|20541.24|10
1629851160000|2021-08-25 00:26:00|20660.51|20540.51|20654.68|20534.68|20660.95|20540.95|20654.68|20534.68|10
1629851170000|2021-08-25 00:26:10|20654.41|20534.41|20658.1|20538.1|20658.17|20538.17|20654.35|20534.35|10
1629851180000|2021-08-25 00:26:20|20659.45|20539.45|20664.63|20544.63|20665.81|20545.81|20659.45|20539.45|10
1629851190000|2021-08-25 00:26:30|20664.6|20544.6|20667.76|20547.76|20668.95|20548.95|20664.6|20544.6|9
1629851200000|2021-08-25 00:26:40|20671.13|20551.13|20674.33|20554.33|20674.49|20554.49|20671.13|20551.13|9
1629851210000|2021-08-25 00:26:50|20673.43|20553.43|20672.3|20552.3|20673.44|20553.44|20672.17|20552.17|10
1629851220000|2021-08-25 00:27:00|20672.61|20552.61|20672.71|20552.71|20673.31|20553.31|20671.16|20551.16|10
1629851230000|2021-08-25 00:27:10|20672.78|20552.78|20666.06|20546.06|20672.78|20552.78|20666.06|20546.06|10
1629851240000|2021-08-25 00:27:20|20664.82|20544.82|20658.94|20538.94|20664.82|20544.82|20658.94|20538.94|10
1629851250000|2021-08-25 00:27:30|20658.32|20538.32|20655.35|20535.35|20658.32|20538.32|20653.83|20533.83|10
1629851260000|2021-08-25 00:27:40|20655.2|20535.2|20651.52|20531.52|20655.2|20535.2|20651.52|20531.52|10
1629851270000|2021-08-25 00:27:50|20651.13|20531.13|20648.78|20528.78|20651.13|20531.13|20648.65|20528.65|10
1629851280000|2021-08-25 00:28:00|20648.08|20528.08|20651.3|20531.3|20651.3|20531.3|20646.83|20526.83|10
1629851290000|2021-08-25 00:28:10|20650.23|20530.23|20652.56|20532.56|20652.56|20532.56|20650.2|20530.2|9
1629851300000|2021-08-25 00:28:20|20652.49|20532.49|20655.59|20535.59|20655.96|20535.96|20652.42|20532.42|10
1629851310000|2021-08-25 00:28:30|20655.52|20535.52|20650.13|20530.13|20655.52|20535.52|20650.13|20530.13|10
1629851320000|2021-08-25 00:28:40|20649.93|20529.93|20642.55|20522.55|20650.9|20530.9|20642.55|20522.55|10
1629851330000|2021-08-25 00:28:50|20639.64|20519.64|20621.93|20501.93|20639.64|20519.64|20621.93|20501.93|10
1629851340000|2021-08-25 00:29:00|20621.28|20501.28|20616.29|20496.29|20621.92|20501.92|20616.29|20496.29|10
1629851350000|2021-08-25 00:29:10|20614.45|20494.45|20612.09|20492.09|20614.81|20494.81|20612.09|20492.09|9
1629851360000|2021-08-25 00:29:20|20613.12|20493.12|20616.46|20496.46|20616.46|20496.46|20611.71|20491.71|10
1629851370000|2021-08-25 00:29:30|20617.23|20497.23|20620.63|20500.63|20620.63|20500.63|20617.23|20497.23|10
1629851380000|2021-08-25 00:29:40|20620.73|20500.73|20623.97|20503.97|20623.97|20503.97|20620.73|20500.73|10
1629851390000|2021-08-25 00:29:50|20623.42|20503.42|20622.41|20502.41|20623.42|20503.42|20621.56|20501.56|10
1629851400000|2021-08-25 00:30:00|20622.51|20502.51|20622.81|20502.81|20623.56|20503.56|20622.51|20502.51|10
1629851410000|2021-08-25 00:30:10|20623.75|20503.75|20624.71|20504.71|20626.2|20506.2|20623.75|20503.75|10
1629851420000|2021-08-25 00:30:20|20625.19|20505.19|20633.21|20513.21|20633.21|20513.21|20623|20503|10
1629851430000|2021-08-25 00:30:30|20633.58|20513.58|20639.72|20519.72|20639.72|20519.72|20633.58|20513.58|10
1629851440000|2021-08-25 00:30:40|20640.3|20520.3|20649.34|20529.34|20649.34|20529.34|20640.3|20520.3|10
1629851450000|2021-08-25 00:30:50|20648.8|20528.8|20648.94|20528.94|20650.84|20530.84|20647.71|20527.71|10
1629851460000|2021-08-25 00:31:00|20648.47|20528.47|20650.85|20530.85|20650.85|20530.85|20647.09|20527.09|10
1629851470000|2021-08-25 00:31:10|20650.99|20530.99|20644.95|20524.95|20650.99|20530.99|20644.95|20524.95|9
1629851480000|2021-08-25 00:31:20|20644.6|20524.6|20646.98|20526.98|20646.98|20526.98|20643.9|20523.9|10
1629851490000|2021-08-25 00:31:30|20646.82|20526.82|20655.75|20535.75|20655.75|20535.75|20646.82|20526.82|10
1629851500000|2021-08-25 00:31:40|20656.2|20536.2|20663.07|20543.07|20663.07|20543.07|20656.2|20536.2|10
1629851510000|2021-08-25 00:31:50|20663.05|20543.05|20668.69|20548.69|20668.72|20548.72|20662.98|20542.98|10
1629851520000|2021-08-25 00:32:00|20669.54|20549.54|20671.92|20551.92|20671.92|20551.92|20669.41|20549.41|10
1629851530000|2021-08-25 00:32:10|20673.55|20553.55|20679.15|20559.15|20679.16|20559.16|20672.38|20552.38|10
1629851540000|2021-08-25 00:32:20|20678.42|20558.42|20681.55|20561.55|20681.55|20561.55|20677.74|20557.74|10
1629851550000|2021-08-25 00:32:30|20681.44|20561.44|20685.97|20565.97|20685.97|20565.97|20681.44|20561.44|10
1629851560000|2021-08-25 00:32:40|20686.3|20566.3|20692.36|20572.36|20692.36|20572.36|20686.3|20566.3|9
1629851570000|2021-08-25 00:32:50|20692.66|20572.66|20693.81|20573.81|20694.01|20574.01|20692.66|20572.66|10
1629851580000|2021-08-25 00:33:00|20693.57|20573.57|20694.68|20574.68|20695.13|20575.13|20691.27|20571.27|10
1629851590000|2021-08-25 00:33:10|20694.02|20574.02|20693.74|20573.74|20694.54|20574.54|20693.55|20573.55|10
1629851600000|2021-08-25 00:33:20|20693.38|20573.38|20686.21|20566.21|20693.38|20573.38|20686.21|20566.21|10
1629851610000|2021-08-25 00:33:30|20686.51|20566.51|20683.59|20563.59|20686.51|20566.51|20682.91|20562.91|9
1629851620000|2021-08-25 00:33:40|20683.73|20563.73|20683.89|20563.89|20684.35|20564.35|20683.49|20563.49|10
1629851630000|2021-08-25 00:33:50|20683.68|20563.68|20686.16|20566.16|20686.95|20566.95|20683.68|20563.68|10
1629851640000|2021-08-25 00:34:00|20686.88|20566.88|20694.48|20574.48|20694.48|20574.48|20686.88|20566.88|10
1629851650000|2021-08-25 00:34:10|20696.57|20576.57|20703.03|20583.03|20703.03|20583.03|20696.57|20576.57|10
1629851660000|2021-08-25 00:34:20|20704.26|20584.26|20716.06|20596.06|20716.12|20596.12|20704.26|20584.26|10
1629851670000|2021-08-25 00:34:30|20715.85|20595.85|20722.48|20602.48|20722.48|20602.48|20715.85|20595.85|9
1629851680000|2021-08-25 00:34:40|20722.85|20602.85|20724.5|20604.5|20724.5|20604.5|20722.85|20602.85|10
1629851690000|2021-08-25 00:34:50|20723.65|20603.65|20725.62|20605.62|20725.62|20605.62|20723.46|20603.46|10
1629851700000|2021-08-25 00:35:00|20728.18|20608.18|20730.98|20610.98|20730.98|20610.98|20728.18|20608.18|9
1629851710000|2021-08-25 00:35:10|20730.57|20610.57|20723.47|20603.47|20732.44|20612.44|20723.47|20603.47|10
1629851720000|2021-08-25 00:35:20|20723.24|20603.24|20716.18|20596.18|20729.58|20609.58|20716.18|20596.18|10
1629851730000|2021-08-25 00:35:30|20714.54|20594.54|20705.13|20585.13|20714.54|20594.54|20705.13|20585.13|10
1629851740000|2021-08-25 00:35:40|20706.32|20586.32|20706.77|20586.77|20707.2|20587.2|20703.66|20583.66|10
1629851750000|2021-08-25 00:35:50|20708.13|20588.13|20723.59|20603.59|20723.59|20603.59|20707.59|20587.59|10
1629851760000|2021-08-25 00:36:00|20724.61|20604.61|20732.43|20612.43|20732.43|20612.43|20724.61|20604.61|10
1629851770000|2021-08-25 00:36:10|20733.6|20613.6|20741.62|20621.62|20741.62|20621.62|20733.49|20613.49|10
1629851780000|2021-08-25 00:36:20|20744.58|20624.58|20749.85|20629.85|20749.85|20629.85|20744.58|20624.58|10
1629851790000|2021-08-25 00:36:30|20751.41|20631.41|20755.64|20635.64|20755.64|20635.64|20751.41|20631.41|10
1629851800000|2021-08-25 00:36:40|20757.46|20637.46|20760.66|20640.66|20762.01|20642.01|20757.46|20637.46|10
1629851810000|2021-08-25 00:36:50|20760.77|20640.77|20762.66|20642.66|20762.66|20642.66|20760.6|20640.6|10
1629851820000|2021-08-25 00:37:00|20762.5|20642.5|20762.84|20642.84|20764.31|20644.31|20762.5|20642.5|10
1629851830000|2021-08-25 00:37:10|20762.91|20642.91|20764.35|20644.35|20764.35|20644.35|20762.91|20642.91|10
1629851840000|2021-08-25 00:37:20|20764.21|20644.21|20764.82|20644.82|20765.76|20645.76|20764.2|20644.2|9
1629851850000|2021-08-25 00:37:30|20764.91|20644.91|20765.64|20645.64|20766.24|20646.24|20764.47|20644.47|9
1629851860000|2021-08-25 00:37:40|20765.42|20645.42|20762.48|20642.48|20765.42|20645.42|20762.48|20642.48|10
1629851870000|2021-08-25 00:37:50|20762.35|20642.35|20762.36|20642.36|20763.01|20643.01|20762.09|20642.09|10
1629851880000|2021-08-25 00:38:00|20762.4|20642.4|20768.78|20648.78|20768.78|20648.78|20762.4|20642.4|10
1629851890000|2021-08-25 00:38:10|20768.69|20648.69|20771.21|20651.21|20772.07|20652.07|20768.69|20648.69|10
1629851900000|2021-08-25 00:38:20|20770.92|20650.92|20771.83|20651.83|20772.12|20652.12|20770.92|20650.92|10
1629851910000|2021-08-25 00:38:30|20772.24|20652.24|20771.98|20651.98|20773.7|20653.7|20771.97|20651.97|10
1629851920000|2021-08-25 00:38:40|20771.57|20651.57|20773.1|20653.1|20774.11|20654.11|20771.3|20651.3|10
1629851930000|2021-08-25 00:38:50|20773.45|20653.45|20771.66|20651.66|20773.45|20653.45|20770.79|20650.79|10
1629851940000|2021-08-25 00:39:00|20771.31|20651.31|20769.36|20649.36|20771.31|20651.31|20768.39|20648.39|10
1629851950000|2021-08-25 00:39:10|20769.71|20649.71|20766.92|20646.92|20769.71|20649.71|20766.92|20646.92|9
1629851960000|2021-08-25 00:39:20|20766.36|20646.36|20769.08|20649.08|20769.16|20649.16|20766.36|20646.36|10
1629851970000|2021-08-25 00:39:30|20770.51|20650.51|20775.49|20655.49|20775.49|20655.49|20770.51|20650.51|10
1629851980000|2021-08-25 00:39:40|20776.06|20656.06|20781.3|20661.3|20781.3|20661.3|20775.94|20655.94|10
1629851990000|2021-08-25 00:39:50|20781.92|20661.92|20789.55|20669.55|20789.55|20669.55|20781.89|20661.89|10
1629852000000|2021-08-25 00:40:00|20789.66|20669.66|20791|20671|20791.77|20671.77|20789.66|20669.66|10
1629852010000|2021-08-25 00:40:10|20791.9|20671.9|20789.2|20669.2|20791.9|20671.9|20789.2|20669.2|10
1629852020000|2021-08-25 00:40:20|20790.45|20670.45|20786.16|20666.16|20790.61|20670.61|20786.12|20666.12|10
1629852030000|2021-08-25 00:40:30|20786.27|20666.27|20783.19|20663.19|20786.27|20666.27|20783.19|20663.19|10
1629852040000|2021-08-25 00:40:40|20782.58|20662.58|20777.73|20657.73|20782.58|20662.58|20777.62|20657.62|9
1629852050000|2021-08-25 00:40:50|20777.25|20657.25|20775.79|20655.79|20777.25|20657.25|20775.67|20655.67|10
1629852060000|2021-08-25 00:41:00|20775.64|20655.64|20768.09|20648.09|20775.64|20655.64|20768.09|20648.09|10
1629852070000|2021-08-25 00:41:10|20767.79|20647.79|20755.39|20635.39|20767.79|20647.79|20755.39|20635.39|9
1629852080000|2021-08-25 00:41:20|20756.17|20636.17|20750.5|20630.5|20756.17|20636.17|20750.19|20630.19|10
1629852090000|2021-08-25 00:41:30|20749.5|20629.5|20749.31|20629.31|20751.95|20631.95|20749.31|20629.31|10
1629852100000|2021-08-25 00:41:40|20750|20630|20750.18|20630.18|20751.25|20631.25|20749.96|20629.96|10
1629852110000|2021-08-25 00:41:50|20750.54|20630.54|20743.66|20623.66|20750.54|20630.54|20743.66|20623.66|10
1629852120000|2021-08-25 00:42:00|20743.71|20623.71|20738.9|20618.9|20743.71|20623.71|20738.57|20618.57|10
1629852130000|2021-08-25 00:42:10|20738.48|20618.48|20733.63|20613.63|20738.48|20618.48|20733.63|20613.63|10
1629852140000|2021-08-25 00:42:20|20733.69|20613.69|20733.42|20613.42|20733.69|20613.69|20732.78|20612.78|9
1629852150000|2021-08-25 00:42:30|20733.07|20613.07|20732.38|20612.38|20733.84|20613.84|20731.81|20611.81|10
1629852160000|2021-08-25 00:42:40|20732.54|20612.54|20734.22|20614.22|20734.48|20614.48|20732.41|20612.41|10
1629852170000|2021-08-25 00:42:50|20733.86|20613.86|20732.19|20612.19|20734.23|20614.23|20732.14|20612.14|10
1629852180000|2021-08-25 00:43:00|20731.98|20611.98|20728.18|20608.18|20731.98|20611.98|20728.18|20608.18|10
1629852190000|2021-08-25 00:43:10|20728.31|20608.31|20725|20605|20728.31|20608.31|20725|20605|10
1629852200000|2021-08-25 00:43:20|20724.87|20604.87|20724.28|20604.28|20725.18|20605.18|20723.54|20603.54|10
1629852210000|2021-08-25 00:43:30|20724.32|20604.32|20726.8|20606.8|20726.8|20606.8|20723.48|20603.48|10
1629852220000|2021-08-25 00:43:40|20726.92|20606.92|20721.55|20601.55|20726.92|20606.92|20719.92|20599.92|10
1629852230000|2021-08-25 00:43:50|20721.56|20601.56|20728.51|20608.51|20728.51|20608.51|20721.56|20601.56|10
1629852240000|2021-08-25 00:44:00|20729.65|20609.65|20735.41|20615.41|20735.41|20615.41|20729.65|20609.65|10
1629852250000|2021-08-25 00:44:10|20735.31|20615.31|20734.59|20614.59|20736.84|20616.84|20734.59|20614.59|10
1629852260000|2021-08-25 00:44:20|20732.82|20612.82|20734.96|20614.96|20734.96|20614.96|20732.56|20612.56|9
1629852270000|2021-08-25 00:44:30|20735.71|20615.71|20738.98|20618.98|20738.98|20618.98|20735.71|20615.71|10
1629852280000|2021-08-25 00:44:40|20738.53|20618.53|20747.17|20627.17|20748.15|20628.15|20738.53|20618.53|10
1629852290000|2021-08-25 00:44:50|20747.43|20627.43|20746.5|20626.5|20748.46|20628.46|20746.44|20626.44|10
1629852300000|2021-08-25 00:45:00|20746.3|20626.3|20738.19|20618.19|20746.3|20626.3|20738.19|20618.19|10
1629852310000|2021-08-25 00:45:10|20736.72|20616.72|20729.13|20609.13|20736.97|20616.97|20728.96|20608.96|10
1629852320000|2021-08-25 00:45:20|20729.76|20609.76|20725.68|20605.68|20729.76|20609.76|20725.68|20605.68|10
1629852330000|2021-08-25 00:45:30|20724.57|20604.57|20724.34|20604.34|20725.17|20605.17|20723.69|20603.69|10
1629852340000|2021-08-25 00:45:40|20724.39|20604.39|20722.85|20602.85|20724.91|20604.91|20721.98|20601.98|10
1629852350000|2021-08-25 00:45:50|20723.14|20603.14|20728.41|20608.41|20728.46|20608.46|20723.14|20603.14|10
1629852360000|2021-08-25 00:46:00|20730.39|20610.39|20744.44|20624.44|20744.44|20624.44|20730.39|20610.39|10
1629852370000|2021-08-25 00:46:10|20746.9|20626.9|20767.37|20647.37|20767.37|20647.37|20746.9|20626.9|10
1629852380000|2021-08-25 00:46:20|20768.61|20648.61|20785.99|20665.99|20786.13|20666.13|20768.59|20648.59|10
1629852390000|2021-08-25 00:46:30|20787.02|20667.02|20789.96|20669.96|20789.96|20669.96|20785.48|20665.48|10
1629852400000|2021-08-25 00:46:40|20790.6|20670.6|20790.24|20670.24|20791.34|20671.34|20790.18|20670.18|10
1629852410000|2021-08-25 00:46:50|20789.91|20669.91|20789.39|20669.39|20790.01|20670.01|20788.84|20668.84|10
1629852420000|2021-08-25 00:47:00|20789.33|20669.33|20789.09|20669.09|20789.91|20669.91|20788.88|20668.88|10
1629852430000|2021-08-25 00:47:10|20789.22|20669.22|20787.63|20667.63|20789.22|20669.22|20787.63|20667.63|9
1629852440000|2021-08-25 00:47:20|20787.27|20667.27|20787.55|20667.55|20787.93|20667.93|20786.26|20666.26|10
1629852450000|2021-08-25 00:47:30|20786.85|20666.85|20785.03|20665.03|20787.94|20667.94|20784.91|20664.91|10
1629852460000|2021-08-25 00:47:40|20785.04|20665.04|20783.37|20663.37|20785.04|20665.04|20783.37|20663.37|10
1629852470000|2021-08-25 00:47:50|20783.59|20663.59|20781.93|20661.93|20783.59|20663.59|20781.87|20661.87|10
1629852480000|2021-08-25 00:48:00|20782.7|20662.7|20786.61|20666.61|20786.78|20666.78|20782.7|20662.7|10
1629852490000|2021-08-25 00:48:10|20791.43|20671.43|20791.03|20671.03|20792.09|20672.09|20791.03|20671.03|9
1629852500000|2021-08-25 00:48:20|20791.05|20671.05|20790.42|20670.42|20791.05|20671.05|20790.3|20670.3|8
1629852510000|2021-08-25 00:48:30|20790.76|20670.76|20788.67|20668.67|20790.92|20670.92|20788.5|20668.5|9
1629852520000|2021-08-25 00:48:40|20788.45|20668.45|20787.41|20667.41|20788.45|20668.45|20787.17|20667.17|10
1629852530000|2021-08-25 00:48:50|20787.98|20667.98|20786.39|20666.39|20788.05|20668.05|20786.39|20666.39|10
1629852540000|2021-08-25 00:49:00|20786.48|20666.48|20789.67|20669.67|20789.67|20669.67|20786.47|20666.47|10
1629852550000|2021-08-25 00:49:10|20790.32|20670.32|20795.79|20675.79|20795.79|20675.79|20790.32|20670.32|10
1629852560000|2021-08-25 00:49:20|20796.52|20676.52|20800.18|20680.18|20800.18|20680.18|20796.52|20676.52|10
1629852570000|2021-08-25 00:49:30|20800.65|20680.65|20808.41|20688.41|20809.1|20689.1|20800.49|20680.49|10
1629852580000|2021-08-25 00:49:40|20808.86|20688.86|20810.93|20690.93|20811.09|20691.09|20808.86|20688.86|10
1629852590000|2021-08-25 00:49:50|20809.61|20689.61|20808.66|20688.66|20809.61|20689.61|20807.7|20687.7|10
1629852600000|2021-08-25 00:50:00|20808.46|20688.46|20809.69|20689.69|20809.74|20689.74|20808.46|20688.46|9
1629852610000|2021-08-25 00:50:10|20809.19|20689.19|20803.42|20683.42|20809.19|20689.19|20803.42|20683.42|10
1629852620000|2021-08-25 00:50:20|20803.57|20683.57|20800.4|20680.4|20803.57|20683.57|20800.4|20680.4|10
1629852630000|2021-08-25 00:50:30|20801.55|20681.55|20794.79|20674.79|20801.55|20681.55|20793.49|20673.49|10
1629852640000|2021-08-25 00:50:40|20794.03|20674.03|20790.25|20670.25|20794.16|20674.16|20790.25|20670.25|10
1629852650000|2021-08-25 00:50:50|20789.74|20669.74|20796.25|20676.25|20796.25|20676.25|20789.74|20669.74|9
1629852660000|2021-08-25 00:51:00|20796.92|20676.92|20807.79|20687.79|20807.79|20687.79|20796.92|20676.92|10
1629852670000|2021-08-25 00:51:10|20807.16|20687.16|20809.91|20689.91|20809.95|20689.95|20807.16|20687.16|10
1629852680000|2021-08-25 00:51:20|20809.97|20689.97|20812.24|20692.24|20812.24|20692.24|20809.97|20689.97|9
1629852690000|2021-08-25 00:51:30|20812.6|20692.6|20817.51|20697.51|20817.51|20697.51|20812.6|20692.6|9
1629852700000|2021-08-25 00:51:40|20817.38|20697.38|20818.12|20698.12|20818.12|20698.12|20817.16|20697.16|10
1629852710000|2021-08-25 00:51:50|20818.13|20698.13|20820.29|20700.29|20820.29|20700.29|20817.6|20697.6|10
1629852720000|2021-08-25 00:52:00|20820.93|20700.93|20824.95|20704.95|20824.95|20704.95|20820.07|20700.07|10
1629852730000|2021-08-25 00:52:10|20825.26|20705.26|20826.36|20706.36|20826.54|20706.54|20825.26|20705.26|10
1629852740000|2021-08-25 00:52:20|20826.83|20706.83|20824.79|20704.79|20828.57|20708.57|20824.79|20704.79|10
1629852750000|2021-08-25 00:52:30|20822.76|20702.76|20819.69|20699.69|20823.36|20703.36|20819.69|20699.69|10
1629852760000|2021-08-25 00:52:40|20817.91|20697.91|20815.79|20695.79|20817.91|20697.91|20815.6|20695.6|10
1629852770000|2021-08-25 00:52:50|20815.68|20695.68|20813.21|20693.21|20815.68|20695.68|20813.21|20693.21|10
1629852780000|2021-08-25 00:53:00|20812.32|20692.32|20809.14|20689.14|20812.32|20692.32|20808.58|20688.58|10
1629852790000|2021-08-25 00:53:10|20808.87|20688.87|20802.23|20682.23|20808.87|20688.87|20802.23|20682.23|10
1629852800000|2021-08-25 00:53:20|20801.72|20681.72|20800.5|20680.5|20801.72|20681.72|20799.82|20679.82|10
1629852810000|2021-08-25 00:53:30|20799.06|20679.06|20800.27|20680.27|20801.12|20681.12|20799.06|20679.06|10
1629852820000|2021-08-25 00:53:40|20800.43|20680.43|20807.47|20687.47|20808.23|20688.23|20800.43|20680.43|10
1629852830000|2021-08-25 00:53:50|20807.62|20687.62|20809.67|20689.67|20809.67|20689.67|20807.62|20687.62|10
1629852840000|2021-08-25 00:54:00|20811.66|20691.66|20816.2|20696.2|20816.3|20696.3|20811.53|20691.53|10
1629852850000|2021-08-25 00:54:10|20817.09|20697.09|20820.19|20700.19|20821.04|20701.04|20817.09|20697.09|10
1629852860000|2021-08-25 00:54:20|20820.38|20700.38|20820.66|20700.66|20820.66|20700.66|20819.16|20699.16|9
1629852870000|2021-08-25 00:54:30|20820.23|20700.23|20814.77|20694.77|20820.23|20700.23|20814.77|20694.77|10
1629852880000|2021-08-25 00:54:40|20812.98|20692.98|20810.94|20690.94|20812.98|20692.98|20810.94|20690.94|10
1629852890000|2021-08-25 00:54:50|20810.91|20690.91|20808.83|20688.83|20810.91|20690.91|20808.78|20688.78|9
1629852900000|2021-08-25 00:55:00|20809|20689|20808.51|20688.51|20809|20689|20807.36|20687.36|10
1629852910000|2021-08-25 00:55:10|20806.86|20686.86|20804.54|20684.54|20806.86|20686.86|20803.25|20683.25|10
1629852920000|2021-08-25 00:55:20|20804.16|20684.16|20801.33|20681.33|20804.47|20684.47|20801.17|20681.17|8
1629852930000|2021-08-25 00:55:30|20801.46|20681.46|20800.92|20680.92|20801.46|20681.46|20799.99|20679.99|10
1629852940000|2021-08-25 00:55:40|20801.27|20681.27|20803.53|20683.53|20803.53|20683.53|20801.27|20681.27|10
1629852950000|2021-08-25 00:55:50|20803.19|20683.19|20805.2|20685.2|20805.2|20685.2|20803.11|20683.11|10
1629852960000|2021-08-25 00:56:00|20805.74|20685.74|20805.52|20685.52|20805.94|20685.94|20803.98|20683.98|10
1629852970000|2021-08-25 00:56:10|20804.93|20684.93|20803.52|20683.52|20804.95|20684.95|20802.09|20682.09|8
1629852980000|2021-08-25 00:56:20|20803.76|20683.76|20805.42|20685.42|20805.42|20685.42|20803.76|20683.76|9
1629852990000|2021-08-25 00:56:30|20805.76|20685.76|20805.52|20685.52|20806.38|20686.38|20805.51|20685.51|9
1629853000000|2021-08-25 00:56:40|20805.53|20685.53|20808.1|20688.1|20808.15|20688.15|20805.53|20685.53|9
1629853010000|2021-08-25 00:56:50|20808.28|20688.28|20808.22|20688.22|20808.38|20688.38|20807.69|20687.69|10
1629853020000|2021-08-25 00:57:00|20808.36|20688.36|20809.56|20689.56|20809.56|20689.56|20806.72|20686.72|10
1629853030000|2021-08-25 00:57:10|20809.47|20689.47|20806.55|20686.55|20809.47|20689.47|20806.55|20686.55|9
1629853040000|2021-08-25 00:57:20|20806.53|20686.53|20807.23|20687.23|20807.23|20687.23|20806.53|20686.53|8
1629853050000|2021-08-25 00:57:30|20807.18|20687.18|20804.29|20684.29|20807.36|20687.36|20804.06|20684.06|9
1629853060000|2021-08-25 00:57:40|20804.56|20684.56|20806.76|20686.76|20806.76|20686.76|20804.56|20684.56|7
1629853070000|2021-08-25 00:57:50|20807.1|20687.1|20805.21|20685.21|20807.48|20687.48|20805.21|20685.21|9
1629853080000|2021-08-25 00:58:00|20804.75|20684.75|20800.13|20680.13|20804.75|20684.75|20800.13|20680.13|9
1629853090000|2021-08-25 00:58:10|20799.41|20679.41|20798.08|20678.08|20799.75|20679.75|20797.28|20677.28|10
1629853100000|2021-08-25 00:58:20|20797.81|20677.81|20797.98|20677.98|20798.39|20678.39|20797.81|20677.81|9
1629853110000|2021-08-25 00:58:30|20797.95|20677.95|20799.46|20679.46|20799.46|20679.46|20797.95|20677.95|9
1629853120000|2021-08-25 00:58:40|20800.15|20680.15|20800.77|20680.77|20801.27|20681.27|20800.11|20680.11|10
1629853130000|2021-08-25 00:58:50|20800.35|20680.35|20798.8|20678.8|20800.35|20680.35|20798.8|20678.8|9
1629853140000|2021-08-25 00:59:00|20798.93|20678.93|20799.58|20679.58|20799.58|20679.58|20797.13|20677.13|10
1629853150000|2021-08-25 00:59:10|20799.77|20679.77|20797.99|20677.99|20800.39|20680.39|20797.33|20677.33|10
1629853160000|2021-08-25 00:59:20|20798.36|20678.36|20797.45|20677.45|20798.66|20678.66|20797.45|20677.45|10
1629853170000|2021-08-25 00:59:30|20797.18|20677.18|20788.69|20668.69|20797.18|20677.18|20788.69|20668.69|10
1629853180000|2021-08-25 00:59:40|20788|20668|20783.23|20663.23|20788|20668|20783.23|20663.23|10
1629853190000|2021-08-25 00:59:50|20783.36|20663.36|20781.03|20661.03|20783.59|20663.59|20780.52|20660.52|10
1629853200000|2021-08-25 01:00:00|20780.86|20660.86|20770.51|20650.51|20780.86|20660.86|20770.51|20650.51|10
1629853210000|2021-08-25 01:00:10|20772.06|20652.06|20765.9|20645.9|20772.26|20652.26|20765.9|20645.9|10
1629853220000|2021-08-25 01:00:20|20765.47|20645.47|20757.6|20637.6|20765.47|20645.47|20757.6|20637.6|9
1629853230000|2021-08-25 01:00:30|20758.21|20638.21|20752.86|20632.86|20758.21|20638.21|20752.86|20632.86|10
1629853240000|2021-08-25 01:00:40|20752.61|20632.61|20748.6|20628.6|20752.61|20632.61|20748.6|20628.6|9
1629853250000|2021-08-25 01:00:50|20748.27|20628.27|20739.31|20619.31|20748.45|20628.45|20739.31|20619.31|9
1629853260000|2021-08-25 01:01:00|20738.4|20618.4|20739.56|20619.56|20741.24|20621.24|20737.73|20617.73|10
1629853270000|2021-08-25 01:01:10|20739.02|20619.02|20735.3|20615.3|20739.23|20619.23|20735.3|20615.3|10
1629853280000|2021-08-25 01:01:20|20735.37|20615.37|20732.28|20612.28|20735.37|20615.37|20732.28|20612.28|10
1629853290000|2021-08-25 01:01:30|20732.46|20612.46|20728.22|20608.22|20732.63|20612.63|20728.22|20608.22|9
1629853300000|2021-08-25 01:01:40|20728.28|20608.28|20718.29|20598.29|20728.28|20608.28|20718.29|20598.29|10
1629853310000|2021-08-25 01:01:50|20718.23|20598.23|20710.69|20590.69|20718.23|20598.23|20710.6|20590.6|10
1629853320000|2021-08-25 01:02:00|20711.47|20591.47|20708.53|20588.53|20712.38|20592.38|20708.53|20588.53|10
1629853330000|2021-08-25 01:02:10|20709.31|20589.31|20707.75|20587.75|20709.31|20589.31|20707.47|20587.47|8
1629853340000|2021-08-25 01:02:20|20707.26|20587.26|20695.84|20575.84|20707.26|20587.26|20695.84|20575.84|10
1629853350000|2021-08-25 01:02:30|20695.46|20575.46|20686.94|20566.94|20695.46|20575.46|20686.94|20566.94|10
1629853360000|2021-08-25 01:02:40|20687.35|20567.35|20685.92|20565.92|20687.35|20567.35|20685.92|20565.92|9
1629853370000|2021-08-25 01:02:50|20685.69|20565.69|20684.11|20564.11|20685.69|20565.69|20683.94|20563.94|10
1629853380000|2021-08-25 01:03:00|20684.63|20564.63|20685.05|20565.05|20686.84|20566.84|20684.63|20564.63|10
1629853390000|2021-08-25 01:03:10|20684.99|20564.99|20678.63|20558.63|20684.99|20564.99|20677.87|20557.87|10
1629853400000|2021-08-25 01:03:20|20678.64|20558.64|20680.96|20560.96|20681.34|20561.34|20678.64|20558.64|10
1629853410000|2021-08-25 01:03:30|20682|20562|20684.2|20564.2|20684.2|20564.2|20682|20562|10
1629853420000|2021-08-25 01:03:40|20684.54|20564.54|20683.44|20563.44|20685.2|20565.2|20683.42|20563.42|10
1629853430000|2021-08-25 01:03:50|20683.45|20563.45|20680.84|20560.84|20683.93|20563.93|20680.62|20560.62|10
1629853440000|2021-08-25 01:04:00|20679.68|20559.68|20679.65|20559.65|20679.68|20559.68|20678.34|20558.34|10
1629853450000|2021-08-25 01:04:10|20679.43|20559.43|20683.73|20563.73|20683.73|20563.73|20679.39|20559.39|10
1629853460000|2021-08-25 01:04:20|20683.99|20563.99|20684.07|20564.07|20684.85|20564.85|20683.39|20563.39|9
1629853470000|2021-08-25 01:04:30|20684.2|20564.2|20681.25|20561.25|20685.19|20565.19|20681.25|20561.25|10
1629853480000|2021-08-25 01:04:40|20680.04|20560.04|20680.77|20560.77|20680.9|20560.9|20679.26|20559.26|10
1629853490000|2021-08-25 01:04:50|20680.28|20560.28|20681.22|20561.22|20681.81|20561.81|20680.19|20560.19|9
1629853500000|2021-08-25 01:05:00|20681.78|20561.78|20688.11|20568.11|20688.11|20568.11|20681.73|20561.73|10
1629853510000|2021-08-25 01:05:10|20688.06|20568.06|20691.02|20571.02|20691.02|20571.02|20688.05|20568.05|10
1629853520000|2021-08-25 01:05:20|20691.44|20571.44|20691.63|20571.63|20691.63|20571.63|20689.84|20569.84|10
1629853530000|2021-08-25 01:05:30|20692.96|20572.96|20691.63|20571.63|20692.96|20572.96|20691.52|20571.52|9
1629853540000|2021-08-25 01:05:40|20690.35|20570.35|20685.23|20565.23|20690.35|20570.35|20685.21|20565.21|10
1629853550000|2021-08-25 01:05:50|20685.24|20565.24|20680.75|20560.75|20685.24|20565.24|20680.75|20560.75|10
1629853560000|2021-08-25 01:06:00|20680.99|20560.99|20680.77|20560.77|20682.61|20562.61|20680.62|20560.62|10
1629853570000|2021-08-25 01:06:10|20680.33|20560.33|20677.11|20557.11|20680.56|20560.56|20677.11|20557.11|10
1629853580000|2021-08-25 01:06:20|20677.1|20557.1|20673.78|20553.78|20677.1|20557.1|20673.73|20553.73|9
1629853590000|2021-08-25 01:06:30|20673.66|20553.66|20672.82|20552.82|20674.58|20554.58|20672.82|20552.82|10
1629853600000|2021-08-25 01:06:40|20672.85|20552.85|20675.07|20555.07|20675.07|20555.07|20672.85|20552.85|10
1629853610000|2021-08-25 01:06:50|20675.66|20555.66|20677.82|20557.82|20677.82|20557.82|20675.66|20555.66|9
1629853620000|2021-08-25 01:07:00|20677.68|20557.68|20674.46|20554.46|20677.68|20557.68|20674.46|20554.46|10
1629853630000|2021-08-25 01:07:10|20673.04|20553.04|20672.94|20552.94|20674.13|20554.13|20672.86|20552.86|10
1629853640000|2021-08-25 01:07:20|20673.03|20553.03|20666.06|20546.06|20673.14|20553.14|20666.06|20546.06|10
1629853650000|2021-08-25 01:07:30|20663.3|20543.3|20658.55|20538.55|20663.3|20543.3|20658.55|20538.55|10
1629853660000|2021-08-25 01:07:40|20658.34|20538.34|20656.37|20536.37|20658.4|20538.4|20656.37|20536.37|8
1629853670000|2021-08-25 01:07:50|20656.34|20536.34|20655.8|20535.8|20656.49|20536.49|20655.05|20535.05|10
1629853680000|2021-08-25 01:08:00|20655.75|20535.75|20651.58|20531.58|20655.75|20535.75|20651.23|20531.23|10
1629853690000|2021-08-25 01:08:10|20651.7|20531.7|20654.33|20534.33|20654.33|20534.33|20651.7|20531.7|9
1629853700000|2021-08-25 01:08:20|20654.25|20534.25|20652.3|20532.3|20655.06|20535.06|20652.3|20532.3|10
1629853710000|2021-08-25 01:08:30|20651.19|20531.19|20643.64|20523.64|20652.51|20532.51|20643.64|20523.64|10
1629853720000|2021-08-25 01:08:40|20644.47|20524.47|20638.05|20518.05|20644.47|20524.47|20638.05|20518.05|10
1629853730000|2021-08-25 01:08:50|20637.79|20517.79|20638.2|20518.2|20638.82|20518.82|20637.51|20517.51|10
1629853740000|2021-08-25 01:09:00|20638.53|20518.53|20637.51|20517.51|20638.53|20518.53|20637.48|20517.48|10
1629853750000|2021-08-25 01:09:10|20637.78|20517.78|20632.26|20512.26|20637.78|20517.78|20632.26|20512.26|10
1629853760000|2021-08-25 01:09:20|20632.25|20512.25|20628.7|20508.7|20632.25|20512.25|20628.03|20508.03|10
1629853770000|2021-08-25 01:09:30|20628.66|20508.66|20623.76|20503.76|20629.48|20509.48|20622.4|20502.4|10
1629853780000|2021-08-25 01:09:40|20623.66|20503.66|20618.68|20498.68|20623.66|20503.66|20618.68|20498.68|10
1629853790000|2021-08-25 01:09:50|20618.28|20498.28|20615.21|20495.21|20618.28|20498.28|20615.21|20495.21|10
1629853800000|2021-08-25 01:10:00|20615.08|20495.08|20619.81|20499.81|20619.81|20499.81|20612.18|20492.18|10
1629853810000|2021-08-25 01:10:10|20620.49|20500.49|20624.24|20504.24|20624.24|20504.24|20620.49|20500.49|10
1629853820000|2021-08-25 01:10:20|20623.84|20503.84|20622.71|20502.71|20623.84|20503.84|20622.47|20502.47|10
1629853830000|2021-08-25 01:10:30|20623.08|20503.08|20619.39|20499.39|20624.09|20504.09|20619.39|20499.39|10
1629853840000|2021-08-25 01:10:40|20619.16|20499.16|20613.97|20493.97|20619.61|20499.61|20613.97|20493.97|10
1629853850000|2021-08-25 01:10:50|20613.84|20493.84|20612.16|20492.16|20613.84|20493.84|20612.08|20492.08|9
1629853860000|2021-08-25 01:11:00|20612.3|20492.3|20610.88|20490.88|20612.3|20492.3|20610.68|20490.68|9
1629853870000|2021-08-25 01:11:10|20610.69|20490.69|20608|20488|20611.47|20491.47|20608|20488|10
1629853880000|2021-08-25 01:11:20|20606.46|20486.46|20605.42|20485.42|20607.29|20487.29|20605.42|20485.42|10
1629853890000|2021-08-25 01:11:30|20604.76|20484.76|20598.09|20478.09|20604.76|20484.76|20598.09|20478.09|10
1629853900000|2021-08-25 01:11:40|20597.46|20477.46|20588.42|20468.42|20597.46|20477.46|20588.42|20468.42|9
1629853910000|2021-08-25 01:11:50|20588.38|20468.38|20586.28|20466.28|20589.7|20469.7|20585.46|20465.46|10
1629853920000|2021-08-25 01:12:00|20587.04|20467.04|20592.48|20472.48|20592.57|20472.57|20585.88|20465.88|9
1629853930000|2021-08-25 01:12:10|20592.45|20472.45|20597.11|20477.11|20597.11|20477.11|20592.45|20472.45|10
1629853940000|2021-08-25 01:12:20|20597.93|20477.93|20599.35|20479.35|20600.07|20480.07|20597.93|20477.93|9
1629853950000|2021-08-25 01:12:30|20600.39|20480.39|20601.6|20481.6|20602.33|20482.33|20600.39|20480.39|10
1629853960000|2021-08-25 01:12:40|20603.46|20483.46|20602.2|20482.2|20604.05|20484.05|20602.17|20482.17|10
1629853970000|2021-08-25 01:12:50|20600.47|20480.47|20604.11|20484.11|20604.11|20484.11|20600.47|20480.47|10
1629853980000|2021-08-25 01:13:00|20604.4|20484.4|20604.27|20484.27|20604.85|20484.85|20603.52|20483.52|10
1629853990000|2021-08-25 01:13:10|20603.89|20483.89|20597.41|20477.41|20603.89|20483.89|20597.41|20477.41|10
1629854000000|2021-08-25 01:13:20|20596.99|20476.99|20597.38|20477.38|20597.38|20477.38|20595.62|20475.62|10
1629854010000|2021-08-25 01:13:30|20596.43|20476.43|20598.9|20478.9|20598.9|20478.9|20596.43|20476.43|9
1629854020000|2021-08-25 01:13:40|20599.85|20479.85|20602.3|20482.3|20602.31|20482.31|20599.85|20479.85|9
1629854030000|2021-08-25 01:13:50|20601.88|20481.88|20600.29|20480.29|20601.88|20481.88|20600.27|20480.27|10
1629854040000|2021-08-25 01:14:00|20600.17|20480.17|20599.68|20479.68|20600.38|20480.38|20599.4|20479.4|10
1629854050000|2021-08-25 01:14:10|20599.82|20479.82|20599.08|20479.08|20599.82|20479.82|20597.17|20477.17|10
1629854060000|2021-08-25 01:14:20|20599.19|20479.19|20599.19|20479.19|20599.46|20479.46|20599.02|20479.02|10
1629854070000|2021-08-25 01:14:30|20598.9|20478.9|20600.17|20480.17|20600.3|20480.3|20598.73|20478.73|10
1629854080000|2021-08-25 01:14:40|20600.82|20480.82|20600.22|20480.22|20601.73|20481.73|20599.96|20479.96|10
1629854090000|2021-08-25 01:14:50|20598.67|20478.67|20596.57|20476.57|20598.67|20478.67|20595.82|20475.82|10
1629854100000|2021-08-25 01:15:00|20597.59|20477.59|20598.42|20478.42|20598.69|20478.69|20597.41|20477.41|10
1629854110000|2021-08-25 01:15:10|20598.53|20478.53|20597.17|20477.17|20599.08|20479.08|20597.17|20477.17|10
1629854120000|2021-08-25 01:15:20|20597.26|20477.26|20595.15|20475.15|20597.26|20477.26|20595.15|20475.15|9
1629854130000|2021-08-25 01:15:30|20595.16|20475.16|20598.28|20478.28|20598.28|20478.28|20595.16|20475.16|10
1629854140000|2021-08-25 01:15:40|20598.52|20478.52|20603.7|20483.7|20603.7|20483.7|20598.52|20478.52|10
1629854150000|2021-08-25 01:15:50|20604.56|20484.56|20611.4|20491.4|20611.4|20491.4|20604.56|20484.56|10
1629854160000|2021-08-25 01:16:00|20613.43|20493.43|20617.06|20497.06|20617.58|20497.58|20613.43|20493.43|10
1629854170000|2021-08-25 01:16:10|20618.44|20498.44|20625.08|20505.08|20625.08|20505.08|20618.44|20498.44|10
1629854180000|2021-08-25 01:16:20|20624.91|20504.91|20624.04|20504.04|20624.91|20504.91|20623.89|20503.89|9
1629854190000|2021-08-25 01:16:30|20624.07|20504.07|20627.46|20507.46|20627.46|20507.46|20624.07|20504.07|9
1629854200000|2021-08-25 01:16:40|20627.84|20507.84|20624.86|20504.86|20627.84|20507.84|20624.86|20504.86|10
1629854210000|2021-08-25 01:16:50|20624.73|20504.73|20624.47|20504.47|20624.73|20504.73|20623.67|20503.67|10
1629854220000|2021-08-25 01:17:00|20624.83|20504.83|20625.64|20505.64|20626.51|20506.51|20624.74|20504.74|10
1629854230000|2021-08-25 01:17:10|20625.71|20505.71|20625.48|20505.48|20625.71|20505.71|20625.21|20505.21|8
1629854240000|2021-08-25 01:17:20|20625.62|20505.62|20627.16|20507.16|20627.31|20507.31|20625.62|20505.62|9
1629854250000|2021-08-25 01:17:30|20627.48|20507.48|20627.79|20507.79|20629.05|20509.05|20627.48|20507.48|9
1629854260000|2021-08-25 01:17:40|20628.48|20508.48|20631.97|20511.97|20631.97|20511.97|20628.48|20508.48|10
1629854270000|2021-08-25 01:17:50|20633|20513|20634.12|20514.12|20634.12|20514.12|20633|20513|8
1629854280000|2021-08-25 01:18:00|20634.39|20514.39|20637.6|20517.6|20638.87|20518.87|20634.39|20514.39|9
1629854290000|2021-08-25 01:18:10|20637.93|20517.93|20639.84|20519.84|20639.84|20519.84|20637.83|20517.83|8
1629854300000|2021-08-25 01:18:20|20640.36|20520.36|20642.35|20522.35|20643.15|20523.15|20640.36|20520.36|10
1629854310000|2021-08-25 01:18:30|20642.66|20522.66|20645.91|20525.91|20645.91|20525.91|20642.66|20522.66|8
1629854320000|2021-08-25 01:18:40|20645.87|20525.87|20652.32|20532.32|20653.96|20533.96|20645.87|20525.87|10
1629854330000|2021-08-25 01:18:50|20652.12|20532.12|20650.2|20530.2|20652.12|20532.12|20650.2|20530.2|10
1629854340000|2021-08-25 01:19:00|20649.31|20529.31|20647.93|20527.93|20649.31|20529.31|20647.93|20527.93|8
1629854350000|2021-08-25 01:19:10|20646.4|20526.4|20643.77|20523.77|20646.71|20526.71|20643.77|20523.77|10
1629854360000|2021-08-25 01:19:20|20642.01|20522.01|20629.7|20509.7|20642.01|20522.01|20629.7|20509.7|10
1629854370000|2021-08-25 01:19:30|20629.25|20509.25|20623.46|20503.46|20629.56|20509.56|20623.46|20503.46|10
1629854380000|2021-08-25 01:19:40|20623.5|20503.5|20619|20499|20623.5|20503.5|20619|20499|10
1629854390000|2021-08-25 01:19:50|20618.74|20498.74|20615.5|20495.5|20618.74|20498.74|20615.5|20495.5|10
1629854400000|2021-08-25 01:20:00|20615.43|20495.43|20611.84|20491.84|20615.87|20495.87|20611.84|20491.84|10
1629854410000|2021-08-25 01:20:10|20612.24|20492.24|20614.64|20494.64|20614.64|20494.64|20612.24|20492.24|10
1629854420000|2021-08-25 01:20:20|20614.77|20494.77|20614.07|20494.07|20614.77|20494.77|20613.73|20493.73|9
1629854430000|2021-08-25 01:20:30|20614.93|20494.93|20618.73|20498.73|20618.73|20498.73|20614.93|20494.93|10
1629854440000|2021-08-25 01:20:40|20619.11|20499.11|20618.9|20498.9|20620.33|20500.33|20618.56|20498.56|10
1629854450000|2021-08-25 01:20:50|20620.37|20500.37|20626.54|20506.54|20626.54|20506.54|20620.37|20500.37|10
1629854460000|2021-08-25 01:21:00|20627.65|20507.65|20638.47|20518.47|20638.47|20518.47|20627.65|20507.65|10
1629854470000|2021-08-25 01:21:10|20637.1|20517.1|20637.5|20517.5|20637.78|20517.78|20637.08|20517.08|9
1629854480000|2021-08-25 01:21:20|20637.01|20517.01|20632.56|20512.56|20637.01|20517.01|20632.19|20512.19|10
1629854490000|2021-08-25 01:21:30|20632.76|20512.76|20632.05|20512.05|20635.27|20515.27|20632.05|20512.05|9
1629854500000|2021-08-25 01:21:40|20632.07|20512.07|20629.35|20509.35|20632.07|20512.07|20629.35|20509.35|8
1629854510000|2021-08-25 01:21:50|20629.52|20509.52|20625.17|20505.17|20629.6|20509.6|20625.17|20505.17|9
1629854520000|2021-08-25 01:22:00|20625.11|20505.11|20621.84|20501.84|20625.11|20505.11|20621.84|20501.84|10
1629854530000|2021-08-25 01:22:10|20620.99|20500.99|20619.52|20499.52|20622|20502|20619.52|20499.52|10
1629854540000|2021-08-25 01:22:20|20618.73|20498.73|20619.3|20499.3|20619.4|20499.4|20618.23|20498.23|9
1629854550000|2021-08-25 01:22:30|20617.2|20497.2|20616.41|20496.41|20617.53|20497.53|20616.41|20496.41|10
1629854560000|2021-08-25 01:22:40|20615.97|20495.97|20612.06|20492.06|20615.97|20495.97|20612.06|20492.06|10
1629854570000|2021-08-25 01:22:50|20612.05|20492.05|20611.68|20491.68|20612.17|20492.17|20611.68|20491.68|10
1629854580000|2021-08-25 01:23:00|20611.31|20491.31|20611.1|20491.1|20611.31|20491.31|20610.71|20490.71|10
1629854590000|2021-08-25 01:23:10|20610.01|20490.01|20609.35|20489.35|20612.34|20492.34|20609.35|20489.35|10
1629854600000|2021-08-25 01:23:20|20609.5|20489.5|20607.83|20487.83|20609.5|20489.5|20607.83|20487.83|10
1629854610000|2021-08-25 01:23:30|20609.52|20489.52|20608.85|20488.85|20609.52|20489.52|20608.31|20488.31|10
1629854620000|2021-08-25 01:23:40|20609.17|20489.17|20605.38|20485.38|20609.35|20489.35|20605.38|20485.38|10
1629854630000|2021-08-25 01:23:50|20604.94|20484.94|20601.84|20481.84|20604.94|20484.94|20601.84|20481.84|10
1629854640000|2021-08-25 01:24:00|20602.06|20482.06|20601.9|20481.9|20602.08|20482.08|20600.48|20480.48|10
1629854650000|2021-08-25 01:24:10|20601.7|20481.7|20601.41|20481.41|20601.7|20481.7|20600.78|20480.78|10
1629854660000|2021-08-25 01:24:20|20601.7|20481.7|20599.05|20479.05|20601.7|20481.7|20599.05|20479.05|10
1629854670000|2021-08-25 01:24:30|20597.2|20477.2|20590.87|20470.87|20597.53|20477.53|20590.87|20470.87|10
1629854680000|2021-08-25 01:24:40|20589.17|20469.17|20581.5|20461.5|20589.17|20469.17|20581.43|20461.43|10
1629854690000|2021-08-25 01:24:50|20581.33|20461.33|20578.59|20458.59|20581.69|20461.69|20578.59|20458.59|10
1629854700000|2021-08-25 01:25:00|20578.06|20458.06|20572.77|20452.77|20578.06|20458.06|20572.77|20452.77|10
1629854710000|2021-08-25 01:25:10|20572.5|20452.5|20574.76|20454.76|20574.76|20454.76|20572.37|20452.37|9
1629854720000|2021-08-25 01:25:20|20575.39|20455.39|20584.37|20464.37|20584.37|20464.37|20575.39|20455.39|10
1629854730000|2021-08-25 01:25:30|20585.68|20465.68|20589.75|20469.75|20589.75|20469.75|20585.68|20465.68|10
1629854740000|2021-08-25 01:25:40|20589.78|20469.78|20593.26|20473.26|20593.26|20473.26|20589.78|20469.78|10
1629854750000|2021-08-25 01:25:50|20595.43|20475.43|20602.93|20482.93|20602.93|20482.93|20595.43|20475.43|10
1629854760000|2021-08-25 01:26:00|20604.71|20484.71|20608.16|20488.16|20609.82|20489.82|20604.71|20484.71|10
1629854770000|2021-08-25 01:26:10|20608.33|20488.33|20613.21|20493.21|20613.21|20493.21|20608.11|20488.11|10
1629854780000|2021-08-25 01:26:20|20613.25|20493.25|20613.42|20493.42|20614.02|20494.02|20612.52|20492.52|10
1629854790000|2021-08-25 01:26:30|20611.83|20491.83|20622.98|20502.98|20622.98|20502.98|20611.83|20491.83|10
1629854800000|2021-08-25 01:26:40|20623.62|20503.62|20626.28|20506.28|20626.28|20506.28|20623.62|20503.62|9
1629854810000|2021-08-25 01:26:50|20626.78|20506.78|20636.8|20516.8|20636.8|20516.8|20626.78|20506.78|10
1629854820000|2021-08-25 01:27:00|20639.06|20519.06|20640.62|20520.62|20640.62|20520.62|20638.84|20518.84|10
1629854830000|2021-08-25 01:27:10|20640.38|20520.38|20638.64|20518.64|20640.38|20520.38|20638.11|20518.11|10
1629854840000|2021-08-25 01:27:20|20637.13|20517.13|20636.46|20516.46|20637.13|20517.13|20635.33|20515.33|9
1629854850000|2021-08-25 01:27:30|20636.28|20516.28|20632.5|20512.5|20636.28|20516.28|20632.5|20512.5|9
1629854860000|2021-08-25 01:27:40|20632.23|20512.23|20631.74|20511.74|20632.23|20512.23|20631.5|20511.5|9
1629854870000|2021-08-25 01:27:50|20631.05|20511.05|20630.19|20510.19|20632.56|20512.56|20630.19|20510.19|10
1629854880000|2021-08-25 01:28:00|20629.81|20509.81|20623.55|20503.55|20629.81|20509.81|20623.55|20503.55|10
1629854890000|2021-08-25 01:28:10|20623.53|20503.53|20617.6|20497.6|20623.53|20503.53|20617.6|20497.6|10
1629854900000|2021-08-25 01:28:20|20618.37|20498.37|20623.4|20503.4|20623.4|20503.4|20618.37|20498.37|10
1629854910000|2021-08-25 01:28:30|20624.21|20504.21|20628.25|20508.25|20628.25|20508.25|20624.21|20504.21|10
1629854920000|2021-08-25 01:28:40|20628.14|20508.14|20628.92|20508.92|20630.38|20510.38|20628.14|20508.14|10
1629854930000|2021-08-25 01:28:50|20628.7|20508.7|20626.24|20506.24|20628.7|20508.7|20626.24|20506.24|10
1629854940000|2021-08-25 01:29:00|20625.49|20505.49|20624.21|20504.21|20625.52|20505.52|20623.82|20503.82|9
1629854950000|2021-08-25 01:29:10|20624.2|20504.2|20626.25|20506.25|20626.49|20506.49|20624.2|20504.2|10
1629854960000|2021-08-25 01:29:20|20626.43|20506.43|20624.86|20504.86|20627.86|20507.86|20624.86|20504.86|10
1629854970000|2021-08-25 01:29:30|20623.38|20503.38|20617.74|20497.74|20623.38|20503.38|20617.44|20497.44|10
1629854980000|2021-08-25 01:29:40|20616.77|20496.77|20611.24|20491.24|20616.77|20496.77|20611.24|20491.24|9
1629854990000|2021-08-25 01:29:50|20610.94|20490.94|20610.85|20490.85|20611.44|20491.44|20609.85|20489.85|10
1629855000000|2021-08-25 01:30:00|20610.76|20490.76|20606.72|20486.72|20610.76|20490.76|20605.74|20485.74|10
1629855010000|2021-08-25 01:30:10|20606.42|20486.42|20597.49|20477.49|20606.42|20486.42|20597.47|20477.47|10
1629855020000|2021-08-25 01:30:20|20597.3|20477.3|20594.9|20474.9|20597.3|20477.3|20594.89|20474.89|10
1629855030000|2021-08-25 01:30:30|20593.57|20473.57|20592.76|20472.76|20593.75|20473.75|20592.76|20472.76|10
1629855040000|2021-08-25 01:30:40|20591.95|20471.95|20595.58|20475.58|20595.64|20475.64|20591.6|20471.6|10
1629855050000|2021-08-25 01:30:50|20595.6|20475.6|20607.97|20487.97|20607.97|20487.97|20593.37|20473.37|10
1629855060000|2021-08-25 01:31:00|20608.81|20488.81|20622.45|20502.45|20622.45|20502.45|20608.81|20488.81|10
1629855070000|2021-08-25 01:31:10|20622.64|20502.64|20627.72|20507.72|20627.72|20507.72|20622.64|20502.64|10
1629855080000|2021-08-25 01:31:20|20628.45|20508.45|20637.44|20517.44|20637.44|20517.44|20628.45|20508.45|10
1629855090000|2021-08-25 01:31:30|20639.29|20519.29|20644.5|20524.5|20644.5|20524.5|20639.29|20519.29|10
1629855100000|2021-08-25 01:31:40|20645.31|20525.31|20647.96|20527.96|20647.96|20527.96|20644.61|20524.61|10
1629855110000|2021-08-25 01:31:50|20647.94|20527.94|20656.81|20536.81|20656.81|20536.81|20647.94|20527.94|9
1629855120000|2021-08-25 01:32:00|20658.3|20538.3|20663.12|20543.12|20663.12|20543.12|20658.3|20538.3|10
1629855130000|2021-08-25 01:32:10|20665.85|20545.85|20673.04|20553.04|20673.04|20553.04|20665.85|20545.85|10
1629855140000|2021-08-25 01:32:20|20674.23|20554.23|20679.14|20559.14|20679.14|20559.14|20674.23|20554.23|10
1629855150000|2021-08-25 01:32:30|20679.12|20559.12|20678.53|20558.53|20679.37|20559.37|20677.55|20557.55|10
1629855160000|2021-08-25 01:32:40|20678.09|20558.09|20679.31|20559.31|20680.44|20560.44|20678.09|20558.09|10
1629855170000|2021-08-25 01:32:50|20679.13|20559.13|20674.14|20554.14|20679.13|20559.13|20674.14|20554.14|9
1629855180000|2021-08-25 01:33:00|20673.64|20553.64|20675.85|20555.85|20675.85|20555.85|20672.86|20552.86|10
1629855190000|2021-08-25 01:33:10|20675.8|20555.8|20677.85|20557.85|20677.85|20557.85|20675.73|20555.73|10
1629855200000|2021-08-25 01:33:20|20678.11|20558.11|20680.98|20560.98|20681.21|20561.21|20677.96|20557.96|10
1629855210000|2021-08-25 01:33:30|20679.41|20559.41|20678.44|20558.44|20679.64|20559.64|20678.15|20558.15|10
1629855220000|2021-08-25 01:33:40|20678.28|20558.28|20677.23|20557.23|20678.31|20558.31|20676.99|20556.99|10
1629855230000|2021-08-25 01:33:50|20677.44|20557.44|20678.36|20558.36|20679.08|20559.08|20676.19|20556.19|10
1629855240000|2021-08-25 01:34:00|20677.6|20557.6|20675.37|20555.37|20678|20558|20675.37|20555.37|10
1629855250000|2021-08-25 01:34:10|20675.64|20555.64|20670.97|20550.97|20675.64|20555.64|20670.86|20550.86|10
1629855260000|2021-08-25 01:34:20|20671.1|20551.1|20670.81|20550.81|20671.38|20551.38|20669.94|20549.94|9
1629855270000|2021-08-25 01:34:30|20670.31|20550.31|20668.75|20548.75|20670.31|20550.31|20668.75|20548.75|9
1629855280000|2021-08-25 01:34:40|20668.57|20548.57|20665.85|20545.85|20668.77|20548.77|20665.85|20545.85|9
1629855290000|2021-08-25 01:34:50|20665.84|20545.84|20665.03|20545.03|20665.84|20545.84|20664.53|20544.53|9
1629855300000|2021-08-25 01:35:00|20664.11|20544.11|20663.16|20543.16|20665.42|20545.42|20662.42|20542.42|10
1629855310000|2021-08-25 01:35:10|20664.07|20544.07|20663.51|20543.51|20664.07|20544.07|20662.08|20542.08|10
1629855320000|2021-08-25 01:35:20|20663|20543|20668.22|20548.22|20668.22|20548.22|20663|20543|10
1629855330000|2021-08-25 01:35:30|20668.12|20548.12|20669.58|20549.58|20670|20550|20668.12|20548.12|10
1629855340000|2021-08-25 01:35:40|20669.81|20549.81|20669.69|20549.69|20670.21|20550.21|20669.51|20549.51|9
1629855350000|2021-08-25 01:35:50|20669.72|20549.72|20669.74|20549.74|20670.44|20550.44|20669.72|20549.72|9
1629855360000|2021-08-25 01:36:00|20669.89|20549.89|20666.66|20546.66|20669.89|20549.89|20666.66|20546.66|10
1629855370000|2021-08-25 01:36:10|20666.26|20546.26|20662.85|20542.85|20667.02|20547.02|20662.69|20542.69|10
1629855380000|2021-08-25 01:36:20|20661.09|20541.09|20655.74|20535.74|20661.09|20541.09|20655.74|20535.74|10
1629855390000|2021-08-25 01:36:30|20654.98|20534.98|20653.13|20533.13|20654.98|20534.98|20653.01|20533.01|10
1629855400000|2021-08-25 01:36:40|20652.45|20532.45|20646.19|20526.19|20652.45|20532.45|20646.19|20526.19|9
1629855410000|2021-08-25 01:36:50|20645.42|20525.42|20645.03|20525.03|20645.91|20525.91|20645.03|20525.03|9
1629855420000|2021-08-25 01:37:00|20644.97|20524.97|20642.4|20522.4|20644.97|20524.97|20642.02|20522.02|10
1629855430000|2021-08-25 01:37:10|20642.56|20522.56|20638.89|20518.89|20643.3|20523.3|20638.89|20518.89|10
1629855440000|2021-08-25 01:37:20|20638.74|20518.74|20633.87|20513.87|20638.74|20518.74|20633.72|20513.72|10
1629855450000|2021-08-25 01:37:30|20633.66|20513.66|20629.09|20509.09|20633.66|20513.66|20628.99|20508.99|9
1629855460000|2021-08-25 01:37:40|20629.14|20509.14|20628.88|20508.88|20629.78|20509.78|20628.44|20508.44|9
1629855470000|2021-08-25 01:37:50|20629.11|20509.11|20628.68|20508.68|20629.53|20509.53|20628.67|20508.67|9
1629855480000|2021-08-25 01:38:00|20628.64|20508.64|20628.59|20508.59|20628.73|20508.73|20628.18|20508.18|9
1629855490000|2021-08-25 01:38:10|20627.84|20507.84|20626.04|20506.04|20628.1|20508.1|20625.62|20505.62|10
1629855500000|2021-08-25 01:38:20|20625.95|20505.95|20624.33|20504.33|20626.2|20506.2|20623.79|20503.79|10
1629855510000|2021-08-25 01:38:30|20624.65|20504.65|20627.84|20507.84|20627.84|20507.84|20624.65|20504.65|8
1629855520000|2021-08-25 01:38:40|20628.25|20508.25|20632.23|20512.23|20632.23|20512.23|20628.25|20508.25|9
1629855530000|2021-08-25 01:38:50|20633.15|20513.15|20641.17|20521.17|20641.17|20521.17|20633.15|20513.15|9
1629855540000|2021-08-25 01:39:00|20641.49|20521.49|20653.05|20533.05|20653.05|20533.05|20641.43|20521.43|10
1629855550000|2021-08-25 01:39:10|20655.33|20535.33|20663.76|20543.76|20663.76|20543.76|20655.33|20535.33|10
1629855560000|2021-08-25 01:39:20|20664.07|20544.07|20668.21|20548.21|20668.21|20548.21|20663.85|20543.85|10
1629855570000|2021-08-25 01:39:30|20669.14|20549.14|20674.17|20554.17|20674.17|20554.17|20668.53|20548.53|9
1629855580000|2021-08-25 01:39:40|20674.28|20554.28|20673.69|20553.69|20674.3|20554.3|20673.37|20553.37|10
1629855590000|2021-08-25 01:39:50|20673.63|20553.63|20675.87|20555.87|20675.87|20555.87|20673.63|20553.63|10
1629855600000|2021-08-25 01:40:00|20678.21|20558.21|20676.47|20556.47|20678.74|20558.74|20676.47|20556.47|10
1629855610000|2021-08-25 01:40:10|20677.3|20557.3|20679.79|20559.79|20680.05|20560.05|20677.3|20557.3|10
1629855620000|2021-08-25 01:40:20|20679.72|20559.72|20677.93|20557.93|20679.72|20559.72|20677.93|20557.93|10
1629855630000|2021-08-25 01:40:30|20678.09|20558.09|20677.48|20557.48|20678.09|20558.09|20676.54|20556.54|10
1629855640000|2021-08-25 01:40:40|20677.02|20557.02|20677.21|20557.21|20677.67|20557.67|20676.5|20556.5|10
1629855650000|2021-08-25 01:40:50|20678.68|20558.68|20677.65|20557.65|20678.68|20558.68|20676.31|20556.31|9
1629855660000|2021-08-25 01:41:00|20677.74|20557.74|20678.58|20558.58|20680.16|20560.16|20677.74|20557.74|10
1629855670000|2021-08-25 01:41:10|20678.99|20558.99|20678.96|20558.96|20679.04|20559.04|20678.24|20558.24|10
1629855680000|2021-08-25 01:41:20|20679.04|20559.04|20681.56|20561.56|20681.56|20561.56|20678.54|20558.54|10
1629855690000|2021-08-25 01:41:30|20681.93|20561.93|20683.62|20563.62|20684.54|20564.54|20681.93|20561.93|10
1629855700000|2021-08-25 01:41:40|20683.9|20563.9|20688.46|20568.46|20688.48|20568.48|20683.9|20563.9|10
1629855710000|2021-08-25 01:41:50|20690.72|20570.72|20693.09|20573.09|20693.35|20573.35|20690.51|20570.51|10
1629855720000|2021-08-25 01:42:00|20692.87|20572.87|20690.83|20570.83|20692.87|20572.87|20690.01|20570.01|10
1629855730000|2021-08-25 01:42:10|20690.56|20570.56|20691.13|20571.13|20691.81|20571.81|20690.56|20570.56|10
1629855740000|2021-08-25 01:42:20|20691.15|20571.15|20690.69|20570.69|20691.15|20571.15|20689.86|20569.86|10
1629855750000|2021-08-25 01:42:30|20690.75|20570.75|20689.08|20569.08|20690.75|20570.75|20688.83|20568.83|9
1629855760000|2021-08-25 01:42:40|20688.88|20568.88|20685.27|20565.27|20689.01|20569.01|20685.27|20565.27|10
1629855770000|2021-08-25 01:42:50|20684.77|20564.77|20682.65|20562.65|20684.77|20564.77|20682.38|20562.38|9
1629855780000|2021-08-25 01:43:00|20683.51|20563.51|20683.25|20563.25|20685.75|20565.75|20682.99|20562.99|10
1629855790000|2021-08-25 01:43:10|20682.4|20562.4|20691.72|20571.72|20691.72|20571.72|20682.4|20562.4|10
1629855800000|2021-08-25 01:43:20|20693.6|20573.6|20695.34|20575.34|20695.46|20575.46|20693.6|20573.6|10
1629855810000|2021-08-25 01:43:30|20696.98|20576.98|20700.77|20580.77|20700.77|20580.77|20696.98|20576.98|10
1629855820000|2021-08-25 01:43:40|20702.07|20582.07|20706.84|20586.84|20707.64|20587.64|20702.07|20582.07|10
1629855830000|2021-08-25 01:43:50|20706.99|20586.99|20710.83|20590.83|20710.97|20590.97|20706.99|20586.99|10
1629855840000|2021-08-25 01:44:00|20710.57|20590.57|20714.47|20594.47|20714.47|20594.47|20710.57|20590.57|10
1629855850000|2021-08-25 01:44:10|20715.28|20595.28|20718.3|20598.3|20718.3|20598.3|20715.01|20595.01|10
1629855860000|2021-08-25 01:44:20|20717.92|20597.92|20716.99|20596.99|20717.92|20597.92|20716.77|20596.77|9
1629855870000|2021-08-25 01:44:30|20716.81|20596.81|20716.95|20596.95|20718.52|20598.52|20716.81|20596.81|9
1629855880000|2021-08-25 01:44:40|20717.07|20597.07|20716.84|20596.84|20717.17|20597.17|20716.27|20596.27|10
1629855890000|2021-08-25 01:44:50|20716.79|20596.79|20716.7|20596.7|20717.33|20597.33|20716.42|20596.42|10
1629855900000|2021-08-25 01:45:00|20716.88|20596.88|20715.33|20595.33|20716.88|20596.88|20715.33|20595.33|10
1629855910000|2021-08-25 01:45:10|20714.81|20594.81|20713.61|20593.61|20714.81|20594.81|20711.75|20591.75|9
1629855920000|2021-08-25 01:45:20|20713.52|20593.52|20715.72|20595.72|20716.54|20596.54|20713.52|20593.52|10
1629855930000|2021-08-25 01:45:30|20715.47|20595.47|20715.74|20595.74|20715.74|20595.74|20713.82|20593.82|10
1629855940000|2021-08-25 01:45:40|20716.13|20596.13|20720.41|20600.41|20720.41|20600.41|20716.13|20596.13|10
1629855950000|2021-08-25 01:45:50|20720.46|20600.46|20721.83|20601.83|20722.54|20602.54|20720.08|20600.08|10
1629855960000|2021-08-25 01:46:00|20722.25|20602.25|20723.45|20603.45|20723.91|20603.91|20722.04|20602.04|10
1629855970000|2021-08-25 01:46:10|20723.32|20603.32|20724.96|20604.96|20725.04|20605.04|20723.32|20603.32|10
1629855980000|2021-08-25 01:46:20|20725.12|20605.12|20724.96|20604.96|20726.13|20606.13|20724.96|20604.96|9
1629855990000|2021-08-25 01:46:30|20724.26|20604.26|20724.08|20604.08|20724.32|20604.32|20723.98|20603.98|8
1629856000000|2021-08-25 01:46:40|20723.98|20603.98|20717.77|20597.77|20723.98|20603.98|20717.77|20597.77|10
1629856010000|2021-08-25 01:46:50|20717.12|20597.12|20710.95|20590.95|20717.12|20597.12|20710.95|20590.95|10
1629856020000|2021-08-25 01:47:00|20711.16|20591.16|20706.35|20586.35|20711.16|20591.16|20706.29|20586.29|10
1629856030000|2021-08-25 01:47:10|20706.06|20586.06|20703.34|20583.34|20706.06|20586.06|20703.34|20583.34|9
1629856040000|2021-08-25 01:47:20|20703.2|20583.2|20707.56|20587.56|20707.56|20587.56|20702.44|20582.44|10
1629856050000|2021-08-25 01:47:30|20708.24|20588.24|20709.92|20589.92|20711.14|20591.14|20708.24|20588.24|10
1629856060000|2021-08-25 01:47:40|20709.58|20589.58|20703.77|20583.77|20709.58|20589.58|20703.77|20583.77|10
1629856070000|2021-08-25 01:47:50|20703.57|20583.57|20699.09|20579.09|20703.57|20583.57|20699.09|20579.09|10
1629856080000|2021-08-25 01:48:00|20698.61|20578.61|20692.26|20572.26|20698.61|20578.61|20692.25|20572.25|10
1629856090000|2021-08-25 01:48:10|20692.25|20572.25|20701.47|20581.47|20701.47|20581.47|20692.25|20572.25|10
1629856100000|2021-08-25 01:48:20|20701.98|20581.98|20702.44|20582.44|20703.12|20583.12|20701.44|20581.44|9
1629856110000|2021-08-25 01:48:30|20701.86|20581.86|20700.34|20580.34|20701.86|20581.86|20699.25|20579.25|10
1629856120000|2021-08-25 01:48:40|20700.46|20580.46|20701.04|20581.04|20701.61|20581.61|20700.46|20580.46|10
1629856130000|2021-08-25 01:48:50|20701.33|20581.33|20703.43|20583.43|20703.8|20583.8|20701.33|20581.33|10
1629856140000|2021-08-25 01:49:00|20703.45|20583.45|20697.43|20577.43|20703.45|20583.45|20697.43|20577.43|10
1629856150000|2021-08-25 01:49:10|20697.41|20577.41|20697.69|20577.69|20698.24|20578.24|20696.69|20576.69|10
1629856160000|2021-08-25 01:49:20|20698.58|20578.58|20701.14|20581.14|20701.14|20581.14|20698.39|20578.39|10
1629856170000|2021-08-25 01:49:30|20701.79|20581.79|20708.43|20588.43|20708.43|20588.43|20701.79|20581.79|10
1629856180000|2021-08-25 01:49:40|20709.28|20589.28|20713.58|20593.58|20713.58|20593.58|20709.28|20589.28|10
1629856190000|2021-08-25 01:49:50|20713.65|20593.65|20716.13|20596.13|20716.13|20596.13|20713.65|20593.65|9
1629856200000|2021-08-25 01:50:00|20716.15|20596.15|20721.16|20601.16|20721.16|20601.16|20716.15|20596.15|10
1629856210000|2021-08-25 01:50:10|20722.84|20602.84|20722.4|20602.4|20723.03|20603.03|20722.14|20602.14|10
1629856220000|2021-08-25 01:50:20|20722.84|20602.84|20728.94|20608.94|20728.94|20608.94|20722.63|20602.63|10
1629856230000|2021-08-25 01:50:30|20729.42|20609.42|20734.5|20614.5|20734.5|20614.5|20729.42|20609.42|10
1629856240000|2021-08-25 01:50:40|20735.04|20615.04|20737.08|20617.08|20737.08|20617.08|20735.04|20615.04|10
1629856250000|2021-08-25 01:50:50|20736.84|20616.84|20739.54|20619.54|20739.54|20619.54|20736.84|20616.84|10
1629856260000|2021-08-25 01:51:00|20739.61|20619.61|20741.35|20621.35|20741.35|20621.35|20739.61|20619.61|10
1629856270000|2021-08-25 01:51:10|20742.74|20622.74|20739.95|20619.95|20742.74|20622.74|20739.95|20619.95|9
1629856280000|2021-08-25 01:51:20|20739.29|20619.29|20736.62|20616.62|20739.29|20619.29|20736.06|20616.06|10
1629856290000|2021-08-25 01:51:30|20737.38|20617.38|20741.44|20621.44|20741.44|20621.44|20737.21|20617.21|10
1629856300000|2021-08-25 01:51:40|20741.45|20621.45|20741.38|20621.38|20742.65|20622.65|20741.08|20621.08|9
1629856310000|2021-08-25 01:51:50|20741.15|20621.15|20741.94|20621.94|20741.94|20621.94|20740.42|20620.42|8
1629856320000|2021-08-25 01:52:00|20741.78|20621.78|20743.77|20623.77|20743.81|20623.81|20741.27|20621.27|10
1629856330000|2021-08-25 01:52:10|20743.87|20623.87|20742.83|20622.83|20743.87|20623.87|20742.22|20622.22|9
1629856340000|2021-08-25 01:52:20|20742.92|20622.92|20743.03|20623.03|20743.35|20623.35|20741.99|20621.99|10
1629856350000|2021-08-25 01:52:30|20743.5|20623.5|20743.16|20623.16|20744.06|20624.06|20743.16|20623.16|9
1629856360000|2021-08-25 01:52:40|20742.97|20622.97|20742.05|20622.05|20743.46|20623.46|20742.05|20622.05|10
1629856370000|2021-08-25 01:52:50|20741.66|20621.66|20741.18|20621.18|20741.66|20621.66|20741.12|20621.12|9
1629856380000|2021-08-25 01:53:00|20741.19|20621.19|20739.52|20619.52|20741.4|20621.4|20739.52|20619.52|10
1629856390000|2021-08-25 01:53:10|20739.71|20619.71|20740.29|20620.29|20740.3|20620.3|20739.71|20619.71|10
1629856400000|2021-08-25 01:53:20|20741.61|20621.61|20742.4|20622.4|20742.4|20622.4|20741.61|20621.61|10
1629856410000|2021-08-25 01:53:30|20741.96|20621.96|20739.7|20619.7|20742.47|20622.47|20739.7|20619.7|9
1629856420000|2021-08-25 01:53:40|20739.1|20619.1|20739.02|20619.02|20739.8|20619.8|20738.68|20618.68|10
1629856430000|2021-08-25 01:53:50|20739.36|20619.36|20741.23|20621.23|20741.23|20621.23|20739.36|20619.36|9
1629856440000|2021-08-25 01:54:00|20741.65|20621.65|20739.4|20619.4|20742.42|20622.42|20739.4|20619.4|10
1629856450000|2021-08-25 01:54:10|20739.43|20619.43|20741.39|20621.39|20742.42|20622.42|20738.98|20618.98|10
1629856460000|2021-08-25 01:54:20|20741.44|20621.44|20738.98|20618.98|20741.48|20621.48|20738.98|20618.98|10
1629856470000|2021-08-25 01:54:30|20739.44|20619.44|20743.84|20623.84|20743.84|20623.84|20739.44|20619.44|10
1629856480000|2021-08-25 01:54:40|20743.75|20623.75|20748.51|20628.51|20748.51|20628.51|20743.75|20623.75|10
1629856490000|2021-08-25 01:54:50|20748.97|20628.97|20753.57|20633.57|20753.57|20633.57|20748.97|20628.97|10
1629856500000|2021-08-25 01:55:00|20753.36|20633.36|20756.42|20636.42|20757.55|20637.55|20753.36|20633.36|10
1629856510000|2021-08-25 01:55:10|20756.47|20636.47|20754.38|20634.38|20756.47|20636.47|20752.96|20632.96|10
1629856520000|2021-08-25 01:55:20|20754.14|20634.14|20751.91|20631.91|20754.14|20634.14|20751.91|20631.91|9
1629856530000|2021-08-25 01:55:30|20750.89|20630.89|20750.49|20630.49|20751.51|20631.51|20749.53|20629.53|10
1629856540000|2021-08-25 01:55:40|20749.88|20629.88|20747.73|20627.73|20749.88|20629.88|20747.73|20627.73|10
1629856550000|2021-08-25 01:55:50|20747.98|20627.98|20746.56|20626.56|20749.24|20629.24|20745.69|20625.69|10
1629856560000|2021-08-25 01:56:00|20746.63|20626.63|20742.41|20622.41|20746.63|20626.63|20742.33|20622.33|10
1629856570000|2021-08-25 01:56:10|20742.02|20622.02|20739.21|20619.21|20742.08|20622.08|20738.54|20618.54|10
1629856580000|2021-08-25 01:56:20|20739.02|20619.02|20735.12|20615.12|20739.02|20619.02|20735.12|20615.12|10
1629856590000|2021-08-25 01:56:30|20735.14|20615.14|20737.26|20617.26|20737.26|20617.26|20734.86|20614.86|9
1629856600000|2021-08-25 01:56:40|20736.85|20616.85|20738.2|20618.2|20738.2|20618.2|20735.86|20615.86|10
1629856610000|2021-08-25 01:56:50|20738.18|20618.18|20740.84|20620.84|20740.84|20620.84|20737.81|20617.81|9
1629856620000|2021-08-25 01:57:00|20741.39|20621.39|20745.4|20625.4|20745.97|20625.97|20741.39|20621.39|10
1629856630000|2021-08-25 01:57:10|20746.07|20626.07|20748.14|20628.14|20748.14|20628.14|20745.45|20625.45|10
1629856640000|2021-08-25 01:57:20|20748.59|20628.59|20754.6|20634.6|20755.15|20635.15|20748.59|20628.59|9
1629856650000|2021-08-25 01:57:30|20754.35|20634.35|20759.26|20639.26|20759.26|20639.26|20754.15|20634.15|10
1629856660000|2021-08-25 01:57:40|20761.85|20641.85|20769.75|20649.75|20769.75|20649.75|20761.85|20641.85|10
1629856670000|2021-08-25 01:57:50|20770.24|20650.24|20771.97|20651.97|20772.36|20652.36|20770.24|20650.24|10
1629856680000|2021-08-25 01:58:00|20772.7|20652.7|20775.14|20655.14|20776.47|20656.47|20772.53|20652.53|10
1629856690000|2021-08-25 01:58:10|20774.83|20654.83|20777.19|20657.19|20777.97|20657.97|20774.83|20654.83|10
1629856700000|2021-08-25 01:58:20|20777.55|20657.55|20775.69|20655.69|20777.55|20657.55|20774.58|20654.58|10
1629856710000|2021-08-25 01:58:30|20776.51|20656.51|20778.22|20658.22|20778.38|20658.38|20776.51|20656.51|10
1629856720000|2021-08-25 01:58:40|20779.37|20659.37|20782.48|20662.48|20782.48|20662.48|20779.37|20659.37|10
1629856730000|2021-08-25 01:58:50|20783.02|20663.02|20784.31|20664.31|20784.31|20664.31|20781.99|20661.99|10
1629856740000|2021-08-25 01:59:00|20784.71|20664.71|20794.31|20674.31|20794.36|20674.36|20784.71|20664.71|10
1629856750000|2021-08-25 01:59:10|20795.58|20675.58|20800.71|20680.71|20800.71|20680.71|20795.58|20675.58|10
1629856760000|2021-08-25 01:59:20|20801.08|20681.08|20800.28|20680.28|20801.08|20681.08|20799.53|20679.53|10
1629856770000|2021-08-25 01:59:30|20799.76|20679.76|20800.28|20680.28|20801.47|20681.47|20799.76|20679.76|10
1629856780000|2021-08-25 01:59:40|20800.09|20680.09|20799.47|20679.47|20800.09|20680.09|20798.16|20678.16|9
1629856790000|2021-08-25 01:59:50|20799.6|20679.6|20805|20685|20805|20685|20799.6|20679.6|10
1629856800000|2021-08-25 02:00:00|20804.67|20684.67|20815.84|20695.84|20815.84|20695.84|20804.67|20684.67|10
1629856810000|2021-08-25 02:00:10|20815.62|20695.62|20817.66|20697.66|20818.31|20698.31|20815.62|20695.62|9
1629856820000|2021-08-25 02:00:20|20817.46|20697.46|20809.5|20689.5|20817.46|20697.46|20809.5|20689.5|10
1629856830000|2021-08-25 02:00:30|20807.83|20687.83|20806.24|20686.24|20807.83|20687.83|20805.88|20685.88|10
1629856840000|2021-08-25 02:00:40|20806.02|20686.02|20805.89|20685.89|20806.02|20686.02|20805.39|20685.39|10
1629856850000|2021-08-25 02:00:50|20805.94|20685.94|20807.83|20687.83|20808.19|20688.19|20805.94|20685.94|10
1629856860000|2021-08-25 02:01:00|20808.36|20688.36|20808.57|20688.57|20810.72|20690.72|20808.36|20688.36|10
1629856870000|2021-08-25 02:01:10|20808.51|20688.51|20809.64|20689.64|20810.11|20690.11|20807.38|20687.38|10
1629856880000|2021-08-25 02:01:20|20808.03|20688.03|20802.87|20682.87|20808.03|20688.03|20802.87|20682.87|10
1629856890000|2021-08-25 02:01:30|20802.76|20682.76|20797.03|20677.03|20802.88|20682.88|20797.03|20677.03|10
1629856900000|2021-08-25 02:01:40|20796.11|20676.11|20792.95|20672.95|20796.11|20676.11|20792.7|20672.7|10
1629856910000|2021-08-25 02:01:50|20791.76|20671.76|20795.31|20675.31|20795.31|20675.31|20791.76|20671.76|10
1629856920000|2021-08-25 02:02:00|20795.63|20675.63|20797.65|20677.65|20798.27|20678.27|20795.63|20675.63|10
1629856930000|2021-08-25 02:02:10|20797.6|20677.6|20794.91|20674.91|20798.93|20678.93|20794.91|20674.91|10
1629856940000|2021-08-25 02:02:20|20794.77|20674.77|20790.26|20670.26|20794.77|20674.77|20790.26|20670.26|10
1629856950000|2021-08-25 02:02:30|20789.83|20669.83|20786.93|20666.93|20789.83|20669.83|20786.68|20666.68|10
1629856960000|2021-08-25 02:02:40|20786.87|20666.87|20787.77|20667.77|20787.79|20667.79|20786.57|20666.57|10
1629856970000|2021-08-25 02:02:50|20787.99|20667.99|20790|20670|20790.24|20670.24|20787.44|20667.44|9
1629856980000|2021-08-25 02:03:00|20790.01|20670.01|20788.78|20668.78|20790.01|20670.01|20788.78|20668.78|10
1629856990000|2021-08-25 02:03:10|20788.67|20668.67|20787.46|20667.46|20788.67|20668.67|20787.46|20667.46|9
1629857000000|2021-08-25 02:03:20|20787.34|20667.34|20783.67|20663.67|20787.34|20667.34|20782.88|20662.88|10
1629857010000|2021-08-25 02:03:30|20783.97|20663.97|20779.59|20659.59|20783.97|20663.97|20779.59|20659.59|10
1629857020000|2021-08-25 02:03:40|20779.5|20659.5|20781.03|20661.03|20781.26|20661.26|20779.48|20659.48|10
1629857030000|2021-08-25 02:03:50|20781.65|20661.65|20782.51|20662.51|20783.06|20663.06|20781.65|20661.65|10
1629857040000|2021-08-25 02:04:00|20782.64|20662.64|20779.15|20659.15|20782.64|20662.64|20778.21|20658.21|10
1629857050000|2021-08-25 02:04:10|20778.79|20658.79|20776.13|20656.13|20778.79|20658.79|20776.13|20656.13|10
1629857060000|2021-08-25 02:04:20|20776.11|20656.11|20775.07|20655.07|20776.11|20656.11|20774.92|20654.92|10
1629857070000|2021-08-25 02:04:30|20775.23|20655.23|20777.21|20657.21|20777.21|20657.21|20774.7|20654.7|8
1629857080000|2021-08-25 02:04:40|20777.85|20657.85|20788.22|20668.22|20788.22|20668.22|20777.85|20657.85|10
1629857090000|2021-08-25 02:04:50|20790.27|20670.27|20802.33|20682.33|20802.33|20682.33|20790.27|20670.27|10
1629857100000|2021-08-25 02:05:00|20802.39|20682.39|20807.96|20687.96|20807.96|20687.96|20802.39|20682.39|10
1629857110000|2021-08-25 02:05:10|20808.69|20688.69|20811.61|20691.61|20811.61|20691.61|20808.4|20688.4|10
1629857120000|2021-08-25 02:05:20|20811.62|20691.62|20813.06|20693.06|20814.5|20694.5|20811.57|20691.57|10
1629857130000|2021-08-25 02:05:30|20813.24|20693.24|20815.15|20695.15|20815.49|20695.49|20813.24|20693.24|10
1629857140000|2021-08-25 02:05:40|20815.26|20695.26|20815.56|20695.56|20815.96|20695.96|20815.07|20695.07|10
1629857150000|2021-08-25 02:05:50|20814.3|20694.3|20815.65|20695.65|20816.79|20696.79|20814.3|20694.3|10
1629857160000|2021-08-25 02:06:00|20816.38|20696.38|20821.02|20701.02|20821.02|20701.02|20816.25|20696.25|10
1629857170000|2021-08-25 02:06:10|20822.56|20702.56|20823.56|20703.56|20823.56|20703.56|20820.81|20700.81|10
1629857180000|2021-08-25 02:06:20|20823.66|20703.66|20833.17|20713.17|20833.17|20713.17|20823.66|20703.66|10
1629857190000|2021-08-25 02:06:30|20834.15|20714.15|20838.28|20718.28|20838.65|20718.65|20834.15|20714.15|10
1629857200000|2021-08-25 02:06:40|20838.31|20718.31|20840.07|20720.07|20840.07|20720.07|20838.31|20718.31|10
1629857210000|2021-08-25 02:06:50|20840.14|20720.14|20844.51|20724.51|20844.65|20724.65|20840.14|20720.14|10
1629857220000|2021-08-25 02:07:00|20843.22|20723.22|20847.02|20727.02|20847.02|20727.02|20843.22|20723.22|9
1629857230000|2021-08-25 02:07:10|20846.67|20726.67|20843.31|20723.31|20846.67|20726.67|20842.93|20722.93|10
1629857240000|2021-08-25 02:07:20|20841.96|20721.96|20838.02|20718.02|20841.96|20721.96|20837.81|20717.81|10
1629857250000|2021-08-25 02:07:30|20837.92|20717.92|20833.2|20713.2|20837.92|20717.92|20832.93|20712.93|10
1629857260000|2021-08-25 02:07:40|20833.34|20713.34|20837.82|20717.82|20837.82|20717.82|20833.34|20713.34|10
1629857270000|2021-08-25 02:07:50|20838.32|20718.32|20839.14|20719.14|20839.14|20719.14|20837.69|20717.69|10
1629857280000|2021-08-25 02:08:00|20839.34|20719.34|20841.37|20721.37|20841.8|20721.8|20838.94|20718.94|10
1629857290000|2021-08-25 02:08:10|20841.19|20721.19|20844.1|20724.1|20844.11|20724.11|20841.19|20721.19|10
1629857300000|2021-08-25 02:08:20|20844.12|20724.12|20847.93|20727.93|20847.93|20727.93|20844.12|20724.12|10
1629857310000|2021-08-25 02:08:30|20847.75|20727.75|20851.01|20731.01|20851.15|20731.15|20847.72|20727.72|9
1629857320000|2021-08-25 02:08:40|20851.98|20731.98|20856.33|20736.33|20856.33|20736.33|20851.98|20731.98|9
1629857330000|2021-08-25 02:08:50|20856.4|20736.4|20858.03|20738.03|20858.43|20738.43|20855.24|20735.24|10
1629857340000|2021-08-25 02:09:00|20858.44|20738.44|20861.6|20741.6|20861.6|20741.6|20858.06|20738.06|9
1629857350000|2021-08-25 02:09:10|20861.92|20741.92|20864.95|20744.95|20864.95|20744.95|20861.92|20741.92|10
1629857360000|2021-08-25 02:09:20|20864.96|20744.96|20869.09|20749.09|20869.09|20749.09|20864.96|20744.96|10
1629857370000|2021-08-25 02:09:30|20870.64|20750.64|20873.33|20753.33|20873.33|20753.33|20870.64|20750.64|9
1629857380000|2021-08-25 02:09:40|20873.62|20753.62|20875.28|20755.28|20875.28|20755.28|20873.62|20753.62|9
1629857390000|2021-08-25 02:09:50|20875.23|20755.23|20876.04|20756.04|20876.04|20756.04|20874.64|20754.64|9
1629857400000|2021-08-25 02:10:00|20876.67|20756.67|20877.08|20757.08|20877.77|20757.77|20876.67|20756.67|10
1629857410000|2021-08-25 02:10:10|20876.95|20756.95|20878.07|20758.07|20878.12|20758.12|20876.81|20756.81|10
1629857420000|2021-08-25 02:10:20|20879.08|20759.08|20883.68|20763.68|20883.68|20763.68|20879.08|20759.08|10
1629857430000|2021-08-25 02:10:30|20883.33|20763.33|20879.74|20759.74|20883.47|20763.47|20879.6|20759.6|9
1629857440000|2021-08-25 02:10:40|20879.97|20759.97|20877.24|20757.24|20879.97|20759.97|20877.24|20757.24|10
1629857450000|2021-08-25 02:10:50|20877.26|20757.26|20875.17|20755.17|20877.34|20757.34|20875.17|20755.17|10
1629857460000|2021-08-25 02:11:00|20874.14|20754.14|20872.75|20752.75|20874.14|20754.14|20872.75|20752.75|9
1629857470000|2021-08-25 02:11:10|20871.38|20751.38|20871.75|20751.75|20871.75|20751.75|20869.81|20749.81|9
1629857480000|2021-08-25 02:11:20|20871.79|20751.79|20872.62|20752.62|20872.63|20752.63|20871.35|20751.35|10
1629857490000|2021-08-25 02:11:30|20872.78|20752.78|20873|20753|20874.4|20754.4|20872.51|20752.51|10
1629857500000|2021-08-25 02:11:40|20874.69|20754.69|20880.5|20760.5|20880.5|20760.5|20874.25|20754.25|10
1629857510000|2021-08-25 02:11:50|20882.67|20762.67|20883.85|20763.85|20883.85|20763.85|20882.19|20762.19|9
1629857520000|2021-08-25 02:12:00|20884.4|20764.4|20885.3|20765.3|20886.02|20766.02|20883.81|20763.81|10
1629857530000|2021-08-25 02:12:10|20885.27|20765.27|20880.79|20760.79|20885.27|20765.27|20880.79|20760.79|10
1629857540000|2021-08-25 02:12:20|20881.25|20761.25|20875.25|20755.25|20881.35|20761.35|20875.25|20755.25|9
1629857550000|2021-08-25 02:12:30|20876.91|20756.91|20881.81|20761.81|20881.81|20761.81|20876.91|20756.91|10
1629857560000|2021-08-25 02:12:40|20882.99|20762.99|20881.81|20761.81|20882.99|20762.99|20881.46|20761.46|10
1629857570000|2021-08-25 02:12:50|20881.69|20761.69|20878.56|20758.56|20881.85|20761.85|20878.56|20758.56|9
1629857580000|2021-08-25 02:13:00|20878.12|20758.12|20877.98|20757.98|20878.78|20758.78|20877.91|20757.91|9
1629857590000|2021-08-25 02:13:10|20877.13|20757.13|20872.91|20752.91|20877.13|20757.13|20872.81|20752.81|10
1629857600000|2021-08-25 02:13:20|20873.42|20753.42|20869.93|20749.93|20873.42|20753.42|20868.37|20748.37|10
1629857610000|2021-08-25 02:13:30|20870.92|20750.92|20868.7|20748.7|20871.35|20751.35|20868.7|20748.7|9
1629857620000|2021-08-25 02:13:40|20868.71|20748.71|20863.59|20743.59|20868.71|20748.71|20863.35|20743.35|10
1629857630000|2021-08-25 02:13:50|20863.74|20743.74|20866.27|20746.27|20866.27|20746.27|20862.76|20742.76|10
1629857640000|2021-08-25 02:14:00|20866.67|20746.67|20868.7|20748.7|20869.14|20749.14|20866.65|20746.65|10
1629857650000|2021-08-25 02:14:10|20867.64|20747.64|20870.49|20750.49|20870.49|20750.49|20867.64|20747.64|10
1629857660000|2021-08-25 02:14:20|20869.26|20749.26|20867.77|20747.77|20869.83|20749.83|20867.77|20747.77|10
1629857670000|2021-08-25 02:14:30|20867.8|20747.8|20866|20746|20868.36|20748.36|20866|20746|10
1629857680000|2021-08-25 02:14:40|20864.74|20744.74|20864.82|20744.82|20865.39|20745.39|20863.89|20743.89|10
1629857690000|2021-08-25 02:14:50|20863.71|20743.71|20867.03|20747.03|20867.19|20747.19|20863.53|20743.53|10
1629857700000|2021-08-25 02:15:00|20866.89|20746.89|20868.58|20748.58|20868.84|20748.84|20866.15|20746.15|10
1629857710000|2021-08-25 02:15:10|20870.02|20750.02|20867.57|20747.57|20870.02|20750.02|20866.54|20746.54|9
1629857720000|2021-08-25 02:15:20|20867.06|20747.06|20862.82|20742.82|20867.06|20747.06|20862.82|20742.82|10
1629857730000|2021-08-25 02:15:30|20862.98|20742.98|20858.11|20738.11|20862.98|20742.98|20857.85|20737.85|10
1629857740000|2021-08-25 02:15:40|20857.44|20737.44|20852.47|20732.47|20857.44|20737.44|20852.47|20732.47|9
1629857750000|2021-08-25 02:15:50|20852.5|20732.5|20849.73|20729.73|20852.5|20732.5|20849.73|20729.73|10
1629857760000|2021-08-25 02:16:00|20849.86|20729.86|20846.64|20726.64|20851.27|20731.27|20846.64|20726.64|10
1629857770000|2021-08-25 02:16:10|20846.61|20726.61|20843.27|20723.27|20846.61|20726.61|20842.03|20722.03|10
1629857780000|2021-08-25 02:16:20|20843.14|20723.14|20842.32|20722.32|20843.14|20723.14|20840.58|20720.58|10
1629857790000|2021-08-25 02:16:30|20842.91|20722.91|20842.66|20722.66|20844.99|20724.99|20842.66|20722.66|10
1629857800000|2021-08-25 02:16:40|20842.49|20722.49|20838.41|20718.41|20842.49|20722.49|20838.41|20718.41|10
1629857810000|2021-08-25 02:16:50|20837.85|20717.85|20835.84|20715.84|20837.85|20717.85|20835.84|20715.84|10
1629857820000|2021-08-25 02:17:00|20835.88|20715.88|20842.06|20722.06|20842.06|20722.06|20835.88|20715.88|10
1629857830000|2021-08-25 02:17:10|20843.39|20723.39|20849.79|20729.79|20849.83|20729.83|20843.39|20723.39|10
1629857840000|2021-08-25 02:17:20|20849.68|20729.68|20847.01|20727.01|20849.68|20729.68|20847.01|20727.01|10
1629857850000|2021-08-25 02:17:30|20847.32|20727.32|20849.9|20729.9|20849.9|20729.9|20847.32|20727.32|10
1629857860000|2021-08-25 02:17:40|20848.02|20728.02|20847.38|20727.38|20848.83|20728.83|20846.73|20726.73|10
1629857870000|2021-08-25 02:17:50|20847.17|20727.17|20841.62|20721.62|20847.17|20727.17|20841.62|20721.62|10
1629857880000|2021-08-25 02:18:00|20840.42|20720.42|20840.14|20720.14|20840.43|20720.43|20839.84|20719.84|10
1629857890000|2021-08-25 02:18:10|20840|20720|20840.2|20720.2|20840.5|20720.5|20839.22|20719.22|10
1629857900000|2021-08-25 02:18:20|20841.79|20721.79|20838.56|20718.56|20842.03|20722.03|20838.56|20718.56|10
1629857910000|2021-08-25 02:18:30|20838.36|20718.36|20838.29|20718.29|20838.54|20718.54|20837.99|20717.99|9
1629857920000|2021-08-25 02:18:40|20838.31|20718.31|20838.27|20718.27|20840|20720|20838.27|20718.27|10
1629857930000|2021-08-25 02:18:50|20837.96|20717.96|20830.91|20710.91|20837.96|20717.96|20830.74|20710.74|10
1629857940000|2021-08-25 02:19:00|20830.85|20710.85|20829.66|20709.66|20831|20711|20829.59|20709.59|10
1629857950000|2021-08-25 02:19:10|20830.66|20710.66|20827.24|20707.24|20830.66|20710.66|20826.25|20706.25|10
1629857960000|2021-08-25 02:19:20|20825.25|20705.25|20820.17|20700.17|20825.25|20705.25|20820.03|20700.03|10
1629857970000|2021-08-25 02:19:30|20819.12|20699.12|20816.76|20696.76|20819.17|20699.17|20816.76|20696.76|10
1629857980000|2021-08-25 02:19:40|20815.71|20695.71|20809.41|20689.41|20815.71|20695.71|20808.84|20688.84|10
1629857990000|2021-08-25 02:19:50|20810.06|20690.06|20810.75|20690.75|20811.14|20691.14|20810.06|20690.06|10
1629858000000|2021-08-25 02:20:00|20812.26|20692.26|20812.84|20692.84|20813.38|20693.38|20811.63|20691.63|10
1629858010000|2021-08-25 02:20:10|20812.52|20692.52|20810.35|20690.35|20813.33|20693.33|20810.35|20690.35|10
1629858020000|2021-08-25 02:20:20|20810.24|20690.24|20811.52|20691.52|20811.97|20691.97|20810.24|20690.24|10
1629858030000|2021-08-25 02:20:30|20811.06|20691.06|20809.1|20689.1|20811.06|20691.06|20809.01|20689.01|10
1629858040000|2021-08-25 02:20:40|20809.05|20689.05|20807.77|20687.77|20809.23|20689.23|20807.76|20687.76|10
1629858050000|2021-08-25 02:20:50|20808.18|20688.18|20809.91|20689.91|20810.12|20690.12|20808.18|20688.18|10
1629858060000|2021-08-25 02:21:00|20810.19|20690.19|20812.92|20692.92|20812.97|20692.97|20810.19|20690.19|9
1629858070000|2021-08-25 02:21:10|20813.06|20693.06|20819.07|20699.07|20819.07|20699.07|20813.06|20693.06|10
1629858080000|2021-08-25 02:21:20|20820.11|20700.11|20825.26|20705.26|20825.96|20705.96|20820.11|20700.11|10
1629858090000|2021-08-25 02:21:30|20825.33|20705.33|20824.7|20704.7|20825.33|20705.33|20823.43|20703.43|10
1629858100000|2021-08-25 02:21:40|20824.31|20704.31|20820.89|20700.89|20824.31|20704.31|20820.44|20700.44|10
1629858110000|2021-08-25 02:21:50|20821.45|20701.45|20819.45|20699.45|20821.78|20701.78|20819.45|20699.45|10
1629858120000|2021-08-25 02:22:00|20819.39|20699.39|20814.62|20694.62|20819.39|20699.39|20814.62|20694.62|10
1629858130000|2021-08-25 02:22:10|20813.6|20693.6|20810.97|20690.97|20813.6|20693.6|20810.85|20690.85|10
1629858140000|2021-08-25 02:22:20|20810.32|20690.32|20810.22|20690.22|20811.19|20691.19|20810.22|20690.22|10
1629858150000|2021-08-25 02:22:30|20809.13|20689.13|20806.68|20686.68|20809.13|20689.13|20805.54|20685.54|8
1629858160000|2021-08-25 02:22:40|20806.58|20686.58|20805.53|20685.53|20806.58|20686.58|20805.53|20685.53|10
1629858170000|2021-08-25 02:22:50|20806.01|20686.01|20804.28|20684.28|20806.08|20686.08|20803.83|20683.83|9
1629858180000|2021-08-25 02:23:00|20804.16|20684.16|20799.98|20679.98|20804.16|20684.16|20799.98|20679.98|10
1629858190000|2021-08-25 02:23:10|20799.96|20679.96|20799.71|20679.71|20800.42|20680.42|20799.53|20679.53|10
1629858200000|2021-08-25 02:23:20|20799.65|20679.65|20799.8|20679.8|20800.35|20680.35|20799.14|20679.14|10
1629858210000|2021-08-25 02:23:30|20800.19|20680.19|20799.88|20679.88|20800.71|20680.71|20799.06|20679.06|9
1629858220000|2021-08-25 02:23:40|20799.8|20679.8|20796.35|20676.35|20799.8|20679.8|20796.35|20676.35|10
1629858230000|2021-08-25 02:23:50|20796.39|20676.39|20794.37|20674.37|20796.69|20676.69|20794.35|20674.35|10
1629858240000|2021-08-25 02:24:00|20794.07|20674.07|20782.93|20662.93|20794.07|20674.07|20782.93|20662.93|10
1629858250000|2021-08-25 02:24:10|20782.5|20662.5|20780.68|20660.68|20782.5|20662.5|20780.25|20660.25|10
1629858260000|2021-08-25 02:24:20|20780.56|20660.56|20783.53|20663.53|20783.53|20663.53|20780.46|20660.46|9
1629858270000|2021-08-25 02:24:30|20783.68|20663.68|20784.52|20664.52|20785.65|20665.65|20783.68|20663.68|9
1629858280000|2021-08-25 02:24:40|20784.03|20664.03|20775.82|20655.82|20784.03|20664.03|20775.82|20655.82|10
1629858290000|2021-08-25 02:24:50|20776.04|20656.04|20778.39|20658.39|20778.39|20658.39|20775.96|20655.96|10
1629858300000|2021-08-25 02:25:00|20777.46|20657.46|20779.37|20659.37|20780.27|20660.27|20777.46|20657.46|10
1629858310000|2021-08-25 02:25:10|20778.94|20658.94|20774.02|20654.02|20778.94|20658.94|20774.02|20654.02|9
1629858320000|2021-08-25 02:25:20|20774.1|20654.1|20773.01|20653.01|20774.1|20654.1|20772.79|20652.79|10
1629858330000|2021-08-25 02:25:30|20772.87|20652.87|20772.41|20652.41|20772.87|20652.87|20772.41|20652.41|9
1629858340000|2021-08-25 02:25:40|20772.55|20652.55|20773.05|20653.05|20773.05|20653.05|20772.16|20652.16|10
1629858350000|2021-08-25 02:25:50|20773.17|20653.17|20772.95|20652.95|20773.33|20653.33|20772.63|20652.63|10
1629858360000|2021-08-25 02:26:00|20773.26|20653.26|20777.18|20657.18|20777.18|20657.18|20773.26|20653.26|10
1629858370000|2021-08-25 02:26:10|20777.29|20657.29|20785.9|20665.9|20785.9|20665.9|20777.29|20657.29|10
1629858380000|2021-08-25 02:26:20|20787.08|20667.08|20799.48|20679.48|20799.48|20679.48|20787.08|20667.08|10
1629858390000|2021-08-25 02:26:30|20801.87|20681.87|20807.37|20687.37|20808.47|20688.47|20801.87|20681.87|10
1629858400000|2021-08-25 02:26:40|20807.75|20687.75|20809.69|20689.69|20810.77|20690.77|20807.75|20687.75|9
1629858410000|2021-08-25 02:26:50|20809.14|20689.14|20809.95|20689.95|20810.83|20690.83|20808.02|20688.02|10
1629858420000|2021-08-25 02:27:00|20810.01|20690.01|20809.59|20689.59|20810.17|20690.17|20807.66|20687.66|10
1629858430000|2021-08-25 02:27:10|20810.04|20690.04|20811.88|20691.88|20811.88|20691.88|20809.8|20689.8|10
1629858440000|2021-08-25 02:27:20|20812.74|20692.74|20816.01|20696.01|20816.01|20696.01|20812.74|20692.74|10
1629858450000|2021-08-25 02:27:30|20815.93|20695.93|20816.02|20696.02|20816.5|20696.5|20815.85|20695.85|8
1629858460000|2021-08-25 02:27:40|20815.77|20695.77|20815.34|20695.34|20816.79|20696.79|20815.34|20695.34|9
1629858470000|2021-08-25 02:27:50|20815.62|20695.62|20816.03|20696.03|20817.26|20697.26|20815.62|20695.62|9
1629858480000|2021-08-25 02:28:00|20815.31|20695.31|20815.61|20695.61|20815.61|20695.61|20815.1|20695.1|9
1629858490000|2021-08-25 02:28:10|20815.86|20695.86|20819.03|20699.03|20819.03|20699.03|20815.86|20695.86|10
1629858500000|2021-08-25 02:28:20|20819.19|20699.19|20823.75|20703.75|20823.75|20703.75|20819.19|20699.19|8
1629858510000|2021-08-25 02:28:30|20824.01|20704.01|20824|20704|20825.49|20705.49|20824|20704|10
1629858520000|2021-08-25 02:28:40|20823.87|20703.87|20828.36|20708.36|20828.36|20708.36|20823.46|20703.46|9
1629858530000|2021-08-25 02:28:50|20828.44|20708.44|20827.38|20707.38|20829.01|20709.01|20827.38|20707.38|10
1629858540000|2021-08-25 02:29:00|20828.13|20708.13|20825.55|20705.55|20828.13|20708.13|20825.46|20705.46|10
1629858550000|2021-08-25 02:29:10|20826.71|20706.71|20827.96|20707.96|20828.08|20708.08|20826.71|20706.71|9
1629858560000|2021-08-25 02:29:20|20827.49|20707.49|20827.35|20707.35|20828.35|20708.35|20827.35|20707.35|10
1629858570000|2021-08-25 02:29:30|20827.9|20707.9|20825.22|20705.22|20827.9|20707.9|20825.22|20705.22|10
1629858580000|2021-08-25 02:29:40|20823.51|20703.51|20820.59|20700.59|20824.51|20704.51|20820.59|20700.59|9
1629858590000|2021-08-25 02:29:50|20820.51|20700.51|20817.84|20697.84|20820.51|20700.51|20817.52|20697.52|10
1629858600000|2021-08-25 02:30:00|20817.27|20697.27|20813.2|20693.2|20817.27|20697.27|20812.13|20692.13|10
1629858610000|2021-08-25 02:30:10|20812.3|20692.3|20818.79|20698.79|20818.79|20698.79|20812.3|20692.3|10
1629858620000|2021-08-25 02:30:20|20818.75|20698.75|20819.3|20699.3|20819.3|20699.3|20815.94|20695.94|10
1629858630000|2021-08-25 02:30:30|20819.52|20699.52|20836.16|20716.16|20836.16|20716.16|20819.52|20699.52|10
1629858640000|2021-08-25 02:30:40|20839.75|20719.75|20860.99|20740.99|20860.99|20740.99|20839.75|20719.75|10
1629858650000|2021-08-25 02:30:50|20862.92|20742.92|20871.3|20751.3|20871.43|20751.43|20862.92|20742.92|10
1629858660000|2021-08-25 02:31:00|20871.96|20751.96|20871.7|20751.7|20871.96|20751.96|20868.7|20748.7|10
1629858670000|2021-08-25 02:31:10|20870.53|20750.53|20873.7|20753.7|20873.7|20753.7|20870.32|20750.32|10
1629858680000|2021-08-25 02:31:20|20874.82|20754.82|20883.8|20763.8|20883.8|20763.8|20874.82|20754.82|10
1629858690000|2021-08-25 02:31:30|20885.01|20765.01|20895.4|20775.4|20895.4|20775.4|20885.01|20765.01|10
1629858700000|2021-08-25 02:31:40|20894.64|20774.64|20899.7|20779.7|20899.86|20779.86|20894.43|20774.43|10
1629858710000|2021-08-25 02:31:50|20897.18|20777.18|20902.43|20782.43|20902.43|20782.43|20896.55|20776.55|10
1629858720000|2021-08-25 02:32:00|20902.77|20782.77|20908.08|20788.08|20908.09|20788.09|20902.69|20782.69|10
1629858730000|2021-08-25 02:32:10|20909.28|20789.28|20912.04|20792.04|20913.5|20793.5|20909.28|20789.28|10
1629858740000|2021-08-25 02:32:20|20912.33|20792.33|20912.94|20792.94|20913.82|20793.82|20911.94|20791.94|9
1629858750000|2021-08-25 02:32:30|20911.75|20791.75|20912.46|20792.46|20912.65|20792.65|20911.22|20791.22|10
1629858760000|2021-08-25 02:32:40|20912.84|20792.84|20912.7|20792.7|20913.52|20793.52|20912.54|20792.54|9
1629858770000|2021-08-25 02:32:50|20913.34|20793.34|20915.58|20795.58|20916.56|20796.56|20913.34|20793.34|10
1629858780000|2021-08-25 02:33:00|20915.64|20795.64|20918.32|20798.32|20922.05|20802.05|20915.64|20795.64|10
1629858790000|2021-08-25 02:33:10|20918.34|20798.34|20907.6|20787.6|20918.34|20798.34|20907.6|20787.6|10
1629858800000|2021-08-25 02:33:20|20905.51|20785.51|20904.81|20784.81|20906.74|20786.74|20904.81|20784.81|10
1629858810000|2021-08-25 02:33:30|20904.66|20784.66|20902.75|20782.75|20905.46|20785.46|20902.75|20782.75|9
1629858820000|2021-08-25 02:33:40|20902.66|20782.66|20900.65|20780.65|20902.97|20782.97|20898.89|20778.89|10
1629858830000|2021-08-25 02:33:50|20900.32|20780.32|20905.74|20785.74|20905.74|20785.74|20900.32|20780.32|10
1629858840000|2021-08-25 02:34:00|20904.67|20784.67|20907.6|20787.6|20907.6|20787.6|20904.6|20784.6|10
1629858850000|2021-08-25 02:34:10|20910.3|20790.3|20918.5|20798.5|20918.5|20798.5|20910.24|20790.24|10
1629858860000|2021-08-25 02:34:20|20918.63|20798.63|20925.57|20805.57|20925.83|20805.83|20918.63|20798.63|10
1629858870000|2021-08-25 02:34:30|20925.83|20805.83|20925.68|20805.68|20925.87|20805.87|20923.99|20803.99|10
1629858880000|2021-08-25 02:34:40|20925.1|20805.1|20927.44|20807.44|20927.82|20807.82|20925.1|20805.1|10
1629858890000|2021-08-25 02:34:50|20927.34|20807.34|20927.9|20807.9|20928.65|20808.65|20927.05|20807.05|10
1629858900000|2021-08-25 02:35:00|20928.23|20808.23|20924.23|20804.23|20928.23|20808.23|20924.23|20804.23|9
1629858910000|2021-08-25 02:35:10|20923.76|20803.76|20918.27|20798.27|20923.76|20803.76|20918.27|20798.27|9
1629858920000|2021-08-25 02:35:20|20917.57|20797.57|20918.02|20798.02|20918.89|20798.89|20917.34|20797.34|10
1629858930000|2021-08-25 02:35:30|20917.75|20797.75|20915.52|20795.52|20917.75|20797.75|20915.21|20795.21|10
1629858940000|2021-08-25 02:35:40|20915.09|20795.09|20912.48|20792.48|20915.09|20795.09|20912.48|20792.48|10
1629858950000|2021-08-25 02:35:50|20912.36|20792.36|20910.27|20790.27|20912.47|20792.47|20909.95|20789.95|10
1629858960000|2021-08-25 02:36:00|20908.5|20788.5|20907.96|20787.96|20908.85|20788.85|20907.31|20787.31|9
1629858970000|2021-08-25 02:36:10|20907.33|20787.33|20903.33|20783.33|20907.33|20787.33|20902.5|20782.5|10
1629858980000|2021-08-25 02:36:20|20903.55|20783.55|20903.19|20783.19|20905.34|20785.34|20903.19|20783.19|10
1629858990000|2021-08-25 02:36:30|20902.18|20782.18|20901.93|20781.93|20902.58|20782.58|20901.93|20781.93|9
1629859000000|2021-08-25 02:36:40|20902.27|20782.27|20903.56|20783.56|20903.56|20783.56|20901|20781|10
1629859010000|2021-08-25 02:36:50|20904.94|20784.94|20906.29|20786.29|20908.12|20788.12|20904.94|20784.94|9
1629859020000|2021-08-25 02:37:00|20906.77|20786.77|20904.7|20784.7|20906.77|20786.77|20903.82|20783.82|8
1629859030000|2021-08-25 02:37:10|20904.69|20784.69|20901.64|20781.64|20904.69|20784.69|20901.64|20781.64|10
1629859040000|2021-08-25 02:37:20|20901.84|20781.84|20901.34|20781.34|20902.28|20782.28|20900.62|20780.62|10
1629859050000|2021-08-25 02:37:30|20901.94|20781.94|20905.92|20785.92|20905.92|20785.92|20901.86|20781.86|10
1629859060000|2021-08-25 02:37:40|20905.96|20785.96|20906.29|20786.29|20906.63|20786.63|20905.65|20785.65|10
1629859070000|2021-08-25 02:37:50|20906.36|20786.36|20906.28|20786.28|20906.36|20786.36|20905.85|20785.85|10
1629859080000|2021-08-25 02:38:00|20905.14|20785.14|20909.25|20789.25|20909.25|20789.25|20904.18|20784.18|10
1629859090000|2021-08-25 02:38:10|20908.95|20788.95|20918.61|20798.61|20918.61|20798.61|20908.95|20788.95|10
1629859100000|2021-08-25 02:38:20|20919.14|20799.14|20922.21|20802.21|20922.21|20802.21|20919.14|20799.14|10
1629859110000|2021-08-25 02:38:30|20921.44|20801.44|20917.44|20797.44|20921.49|20801.49|20917.44|20797.44|10
1629859120000|2021-08-25 02:38:40|20915.9|20795.9|20913.42|20793.42|20915.9|20795.9|20912.92|20792.92|10
1629859130000|2021-08-25 02:38:50|20911.81|20791.81|20910.63|20790.63|20911.81|20791.81|20910.63|20790.63|10
1629859140000|2021-08-25 02:39:00|20910.37|20790.37|20909.85|20789.85|20910.49|20790.49|20909.02|20789.02|10
1629859150000|2021-08-25 02:39:10|20909.33|20789.33|20909.13|20789.13|20909.39|20789.39|20908.67|20788.67|7
1629859160000|2021-08-25 02:39:20|20909.33|20789.33|20906.58|20786.58|20909.62|20789.62|20906.58|20786.58|9
1629859170000|2021-08-25 02:39:30|20906.08|20786.08|20902.12|20782.12|20906.08|20786.08|20902.12|20782.12|9
1629859180000|2021-08-25 02:39:40|20901.58|20781.58|20899.15|20779.15|20901.94|20781.94|20899.14|20779.14|10
1629859190000|2021-08-25 02:39:50|20898.87|20778.87|20900.02|20780.02|20900.11|20780.11|20898.43|20778.43|9
1629859200000|2021-08-25 02:40:00|20899.86|20779.86|20901.38|20781.38|20902.04|20782.04|20899.86|20779.86|10
1629859210000|2021-08-25 02:40:10|20901.61|20781.61|20903.86|20783.86|20903.86|20783.86|20901.61|20781.61|9
1629859220000|2021-08-25 02:40:20|20904.24|20784.24|20904.42|20784.42|20904.79|20784.79|20903.89|20783.89|10
1629859230000|2021-08-25 02:40:30|20904.57|20784.57|20905.2|20785.2|20905.83|20785.83|20904.57|20784.57|10
1629859240000|2021-08-25 02:40:40|20904.92|20784.92|20902.89|20782.89|20906.01|20786.01|20902.89|20782.89|10
1629859250000|2021-08-25 02:40:50|20902.59|20782.59|20903.35|20783.35|20904.43|20784.43|20902.33|20782.33|9
1629859260000|2021-08-25 02:41:00|20903.44|20783.44|20907.23|20787.23|20907.77|20787.77|20903.44|20783.44|10
1629859270000|2021-08-25 02:41:10|20907.1|20787.1|20903.31|20783.31|20907.15|20787.15|20903.08|20783.08|9
1629859280000|2021-08-25 02:41:20|20903|20783|20899.93|20779.93|20903|20783|20899.93|20779.93|10
1629859290000|2021-08-25 02:41:30|20900.15|20780.15|20905.91|20785.91|20905.91|20785.91|20900.15|20780.15|10
1629859300000|2021-08-25 02:41:40|20907.26|20787.26|20912.46|20792.46|20912.46|20792.46|20907.26|20787.26|10
1629859310000|2021-08-25 02:41:50|20912.61|20792.61|20913.83|20793.83|20913.83|20793.83|20912.5|20792.5|10
1629859320000|2021-08-25 02:42:00|20915.84|20795.84|20917.52|20797.52|20917.52|20797.52|20915.75|20795.75|10
1629859330000|2021-08-25 02:42:10|20918.75|20798.75|20921.16|20801.16|20921.16|20801.16|20918.67|20798.67|10
1629859340000|2021-08-25 02:42:20|20921.14|20801.14|20918.4|20798.4|20921.19|20801.19|20918.4|20798.4|9
1629859350000|2021-08-25 02:42:30|20918.58|20798.58|20919.44|20799.44|20919.68|20799.68|20918.53|20798.53|10
1629859360000|2021-08-25 02:42:40|20918.91|20798.91|20919.04|20799.04|20919.04|20799.04|20918.07|20798.07|8
1629859370000|2021-08-25 02:42:50|20917.87|20797.87|20916.27|20796.27|20917.87|20797.87|20916.27|20796.27|10
1629859380000|2021-08-25 02:43:00|20916.3|20796.3|20913.35|20793.35|20916.3|20796.3|20913.35|20793.35|10
1629859390000|2021-08-25 02:43:10|20914.39|20794.39|20914.2|20794.2|20914.58|20794.58|20914.1|20794.1|9
1629859400000|2021-08-25 02:43:20|20914.07|20794.07|20915.47|20795.47|20915.51|20795.51|20914.07|20794.07|10
1629859410000|2021-08-25 02:43:30|20915.79|20795.79|20916.55|20796.55|20916.58|20796.58|20915.04|20795.04|10
1629859420000|2021-08-25 02:43:40|20916.68|20796.68|20919.07|20799.07|20919.17|20799.17|20916.68|20796.68|10
1629859430000|2021-08-25 02:43:50|20918.94|20798.94|20918.5|20798.5|20919.95|20799.95|20918.5|20798.5|9
1629859440000|2021-08-25 02:44:00|20919|20799|20920.65|20800.65|20920.65|20800.65|20919|20799|9
1629859450000|2021-08-25 02:44:10|20922.01|20802.01|20920.01|20800.01|20922.01|20802.01|20919.98|20799.98|8
1629859460000|2021-08-25 02:44:20|20919.97|20799.97|20921.17|20801.17|20921.17|20801.17|20919.97|20799.97|9
1629859470000|2021-08-25 02:44:30|20921.14|20801.14|20919.82|20799.82|20922.44|20802.44|20919.68|20799.68|10
1629859480000|2021-08-25 02:44:40|20919.79|20799.79|20920.95|20800.95|20921.28|20801.28|20919.79|20799.79|9
1629859490000|2021-08-25 02:44:50|20920.75|20800.75|20921.51|20801.51|20921.51|20801.51|20920.75|20800.75|10
1629859500000|2021-08-25 02:45:00|20921.36|20801.36|20922.46|20802.46|20922.84|20802.84|20921.36|20801.36|10
1629859510000|2021-08-25 02:45:10|20922.36|20802.36|20922.84|20802.84|20922.89|20802.89|20922.28|20802.28|10
1629859520000|2021-08-25 02:45:20|20923.15|20803.15|20923.69|20803.69|20923.69|20803.69|20923.15|20803.15|9
1629859530000|2021-08-25 02:45:30|20923.54|20803.54|20924.54|20804.54|20924.54|20804.54|20923.38|20803.38|10
1629859540000|2021-08-25 02:45:40|20924.79|20804.79|20928.4|20808.4|20928.4|20808.4|20924.79|20804.79|10
1629859550000|2021-08-25 02:45:50|20927.96|20807.96|20927.74|20807.74|20929.66|20809.66|20927.74|20807.74|10
1629859560000|2021-08-25 02:46:00|20926.92|20806.92|20925.56|20805.56|20926.92|20806.92|20925.26|20805.26|9
1629859570000|2021-08-25 02:46:10|20924.15|20804.15|20916.4|20796.4|20924.15|20804.15|20916.4|20796.4|10
1629859580000|2021-08-25 02:46:20|20914.89|20794.89|20904|20784|20914.89|20794.89|20904|20784|10
1629859590000|2021-08-25 02:46:30|20904.22|20784.22|20905.98|20785.98|20905.98|20785.98|20904.22|20784.22|10
1629859600000|2021-08-25 02:46:40|20905.82|20785.82|20906.96|20786.96|20907.21|20787.21|20904.44|20784.44|10
1629859610000|2021-08-25 02:46:50|20906.99|20786.99|20910.97|20790.97|20911.44|20791.44|20906.99|20786.99|10
1629859620000|2021-08-25 02:47:00|20911.19|20791.19|20915.68|20795.68|20915.94|20795.94|20911.19|20791.19|10
1629859630000|2021-08-25 02:47:10|20915.91|20795.91|20916.43|20796.43|20916.93|20796.93|20915.91|20795.91|10
1629859640000|2021-08-25 02:47:20|20916.86|20796.86|20923.11|20803.11|20923.11|20803.11|20916.86|20796.86|9
1629859650000|2021-08-25 02:47:30|20924.12|20804.12|20928.9|20808.9|20928.9|20808.9|20924.12|20804.12|10
1629859660000|2021-08-25 02:47:40|20928.63|20808.63|20929.64|20809.64|20929.64|20809.64|20927.17|20807.17|10
1629859670000|2021-08-25 02:47:50|20929.61|20809.61|20928.59|20808.59|20929.61|20809.61|20928.46|20808.46|9
1629859680000|2021-08-25 02:48:00|20928.74|20808.74|20930.95|20810.95|20930.95|20810.95|20926.97|20806.97|10
1629859690000|2021-08-25 02:48:10|20931.24|20811.24|20930.75|20810.75|20932.49|20812.49|20930.61|20810.61|10
1629859700000|2021-08-25 02:48:20|20930.26|20810.26|20928.24|20808.24|20930.26|20810.26|20928.24|20808.24|10
1629859710000|2021-08-25 02:48:30|20929.11|20809.11|20928.29|20808.29|20929.81|20809.81|20927.93|20807.93|10
1629859720000|2021-08-25 02:48:40|20928.41|20808.41|20931.71|20811.71|20931.71|20811.71|20928.29|20808.29|9
1629859730000|2021-08-25 02:48:50|20931.9|20811.9|20933.84|20813.84|20933.84|20813.84|20931.9|20811.9|10
1629859740000|2021-08-25 02:49:00|20933.99|20813.99|20937.64|20817.64|20937.64|20817.64|20933.99|20813.99|9
1629859750000|2021-08-25 02:49:10|20937.67|20817.67|20939.07|20819.07|20939.17|20819.17|20937.67|20817.67|9
1629859760000|2021-08-25 02:49:20|20939.14|20819.14|20938.37|20818.37|20939.46|20819.46|20938.37|20818.37|10
1629859770000|2021-08-25 02:49:30|20938.6|20818.6|20940.37|20820.37|20940.37|20820.37|20937.93|20817.93|9
1629859780000|2021-08-25 02:49:40|20940.53|20820.53|20938.66|20818.66|20941.27|20821.27|20938.56|20818.56|9
1629859790000|2021-08-25 02:49:50|20938.65|20818.65|20938.28|20818.28|20939.5|20819.5|20938.09|20818.09|10
1629859800000|2021-08-25 02:50:00|20939.58|20819.58|20937.83|20817.83|20939.61|20819.61|20937.83|20817.83|10
1629859810000|2021-08-25 02:50:10|20938.06|20818.06|20934.87|20814.87|20938.06|20818.06|20934.65|20814.65|10
1629859820000|2021-08-25 02:50:20|20935.01|20815.01|20937.81|20817.81|20937.81|20817.81|20935.01|20815.01|10
1629859830000|2021-08-25 02:50:30|20938.27|20818.27|20940.3|20820.3|20940.3|20820.3|20938.27|20818.27|9
1629859840000|2021-08-25 02:50:40|20939.03|20819.03|20942.86|20822.86|20943.15|20823.15|20939.03|20819.03|9
1629859850000|2021-08-25 02:50:50|20943|20823|20947.08|20827.08|20947.24|20827.24|20942.97|20822.97|10
1629859860000|2021-08-25 02:51:00|20946.93|20826.93|20949.89|20829.89|20949.89|20829.89|20946.35|20826.35|10
1629859870000|2021-08-25 02:51:10|20950.02|20830.02|20954.54|20834.54|20954.54|20834.54|20950.02|20830.02|10
1629859880000|2021-08-25 02:51:20|20954.23|20834.23|20950.35|20830.35|20954.23|20834.23|20950.35|20830.35|10
1629859890000|2021-08-25 02:51:30|20950.65|20830.65|20949.44|20829.44|20950.71|20830.71|20949.44|20829.44|9
1629859900000|2021-08-25 02:51:40|20949.37|20829.37|20946.52|20826.52|20949.37|20829.37|20946.52|20826.52|9
1629859910000|2021-08-25 02:51:50|20946.15|20826.15|20944.97|20824.97|20946.99|20826.99|20944.97|20824.97|10
1629859920000|2021-08-25 02:52:00|20943.92|20823.92|20943.69|20823.69|20944.33|20824.33|20943.17|20823.17|10
1629859930000|2021-08-25 02:52:10|20943.39|20823.39|20943.47|20823.47|20943.8|20823.8|20943.27|20823.27|8
1629859940000|2021-08-25 02:52:20|20943.24|20823.24|20942.6|20822.6|20943.34|20823.34|20942.33|20822.33|10
1629859950000|2021-08-25 02:52:30|20942.7|20822.7|20942.69|20822.69|20942.87|20822.87|20942.35|20822.35|7
1629859960000|2021-08-25 02:52:40|20942.96|20822.96|20946.35|20826.35|20946.35|20826.35|20942.96|20822.96|10
1629859970000|2021-08-25 02:52:50|20946.64|20826.64|20949.03|20829.03|20950.68|20830.68|20946.64|20826.64|10
1629859980000|2021-08-25 02:53:00|20949.18|20829.18|20947.75|20827.75|20949.18|20829.18|20946.62|20826.62|9
1629859990000|2021-08-25 02:53:10|20947.46|20827.46|20945.6|20825.6|20947.46|20827.46|20945.6|20825.6|9
1629860000000|2021-08-25 02:53:20|20944.41|20824.41|20942.64|20822.64|20944.41|20824.41|20942.55|20822.55|9
1629860010000|2021-08-25 02:53:30|20942.68|20822.68|20938.97|20818.97|20942.68|20822.68|20938.92|20818.92|10
1629860020000|2021-08-25 02:53:40|20936.65|20816.65|20933.33|20813.33|20936.65|20816.65|20933.33|20813.33|10
1629860030000|2021-08-25 02:53:50|20933.36|20813.36|20931.98|20811.98|20933.41|20813.41|20931.98|20811.98|10
1629860040000|2021-08-25 02:54:00|20931.72|20811.72|20936.01|20816.01|20936.01|20816.01|20931.72|20811.72|9
1629860050000|2021-08-25 02:54:10|20937|20817|20940.26|20820.26|20940.26|20820.26|20937|20817|9
1629860060000|2021-08-25 02:54:20|20941.3|20821.3|20938.77|20818.77|20941.3|20821.3|20938.69|20818.69|10
1629860070000|2021-08-25 02:54:30|20938.11|20818.11|20935.22|20815.22|20938.11|20818.11|20934.83|20814.83|10
1629860080000|2021-08-25 02:54:40|20935.28|20815.28|20933.88|20813.88|20935.28|20815.28|20932.66|20812.66|10
1629860090000|2021-08-25 02:54:50|20933.94|20813.94|20935.97|20815.97|20936.26|20816.26|20933.94|20813.94|9
1629860100000|2021-08-25 02:55:00|20936.19|20816.19|20932.98|20812.98|20936.19|20816.19|20932.98|20812.98|9
1629860110000|2021-08-25 02:55:10|20932.48|20812.48|20927.99|20807.99|20932.48|20812.48|20927.99|20807.99|10
1629860120000|2021-08-25 02:55:20|20928.45|20808.45|20924.23|20804.23|20928.57|20808.57|20924.23|20804.23|10
1629860130000|2021-08-25 02:55:30|20924.48|20804.48|20924.37|20804.37|20925.26|20805.26|20924.14|20804.14|10
1629860140000|2021-08-25 02:55:40|20923.79|20803.79|20919.66|20799.66|20923.79|20803.79|20919.66|20799.66|10
1629860150000|2021-08-25 02:55:50|20920.37|20800.37|20918.72|20798.72|20920.76|20800.76|20918.53|20798.53|10
1629860160000|2021-08-25 02:56:00|20918.92|20798.92|20918|20798|20918.92|20798.92|20917.04|20797.04|10
1629860170000|2021-08-25 02:56:10|20918.82|20798.82|20920.52|20800.52|20920.52|20800.52|20917.41|20797.41|10
1629860180000|2021-08-25 02:56:20|20922.32|20802.32|20923.67|20803.67|20925.41|20805.41|20922.32|20802.32|10
1629860190000|2021-08-25 02:56:30|20923.24|20803.24|20923.87|20803.87|20924|20804|20923.24|20803.24|10
1629860200000|2021-08-25 02:56:40|20924|20804|20923.03|20803.03|20924.44|20804.44|20923.02|20803.02|10
1629860210000|2021-08-25 02:56:50|20922.92|20802.92|20922.48|20802.48|20922.93|20802.93|20921.98|20801.98|10
1629860220000|2021-08-25 02:57:00|20922.41|20802.41|20916.76|20796.76|20922.43|20802.43|20916.76|20796.76|10
1629860230000|2021-08-25 02:57:10|20916.75|20796.75|20917.06|20797.06|20918.35|20798.35|20915.63|20795.63|10
1629860240000|2021-08-25 02:57:20|20916.43|20796.43|20912.8|20792.8|20916.43|20796.43|20912.16|20792.16|10
1629860250000|2021-08-25 02:57:30|20912.72|20792.72|20912.62|20792.62|20913.6|20793.6|20912.36|20792.36|10
1629860260000|2021-08-25 02:57:40|20911.27|20791.27|20908.83|20788.83|20911.27|20791.27|20908.83|20788.83|9
1629860270000|2021-08-25 02:57:50|20908.21|20788.21|20909.77|20789.77|20909.77|20789.77|20908.04|20788.04|10
1629860280000|2021-08-25 02:58:00|20909.29|20789.29|20907.13|20787.13|20909.3|20789.3|20907.13|20787.13|9
1629860290000|2021-08-25 02:58:10|20907.19|20787.19|20908.5|20788.5|20908.99|20788.99|20907.19|20787.19|10
1629860300000|2021-08-25 02:58:20|20908.72|20788.72|20908.27|20788.27|20908.72|20788.72|20907.77|20787.77|10
1629860310000|2021-08-25 02:58:30|20908.33|20788.33|20912.22|20792.22|20912.22|20792.22|20908.33|20788.33|9
1629860320000|2021-08-25 02:58:40|20913.27|20793.27|20912.81|20792.81|20914.8|20794.8|20912.81|20792.81|9
1629860330000|2021-08-25 02:58:50|20912.76|20792.76|20913.23|20793.23|20913.44|20793.44|20912.76|20792.76|9
1629860340000|2021-08-25 02:59:00|20913.3|20793.3|20912.64|20792.64|20914.38|20794.38|20912.58|20792.58|8
1629860350000|2021-08-25 02:59:10|20914.16|20794.16|20918.98|20798.98|20918.98|20798.98|20914.16|20794.16|9
1629860360000|2021-08-25 02:59:20|20919.19|20799.19|20922.32|20802.32|20922.32|20802.32|20919.19|20799.19|9
1629860370000|2021-08-25 02:59:30|20922.18|20802.18|20916.59|20796.59|20922.18|20802.18|20916.59|20796.59|10
1629860380000|2021-08-25 02:59:40|20916.67|20796.67|20918.28|20798.28|20918.44|20798.44|20915.37|20795.37|10
1629860390000|2021-08-25 02:59:50|20918.59|20798.59|20916.65|20796.65|20918.7|20798.7|20916.65|20796.65|8
1629860400000|2021-08-25 03:00:00|20916.01|20796.01|20913.85|20793.85|20916.01|20796.01|20913.36|20793.36|10
1629860410000|2021-08-25 03:00:10|20913.8|20793.8|20917.2|20797.2|20917.98|20797.98|20913.41|20793.41|10
1629860420000|2021-08-25 03:00:20|20916.01|20796.01|20912.91|20792.91|20916.05|20796.05|20912.74|20792.74|10
1629860430000|2021-08-25 03:00:30|20913.16|20793.16|20912.56|20792.56|20913.28|20793.28|20912.56|20792.56|10
1629860440000|2021-08-25 03:00:40|20912.79|20792.79|20910.76|20790.76|20913.01|20793.01|20910.76|20790.76|10
1629860450000|2021-08-25 03:00:50|20911.47|20791.47|20910.51|20790.51|20911.54|20791.54|20910.16|20790.16|9
1629860460000|2021-08-25 03:01:00|20908.83|20788.83|20909.52|20789.52|20909.89|20789.89|20908.82|20788.82|8
1629860470000|2021-08-25 03:01:10|20906.95|20786.95|20902.98|20782.98|20906.95|20786.95|20902.47|20782.47|10
1629860480000|2021-08-25 03:01:20|20903.15|20783.15|20900.57|20780.57|20903.15|20783.15|20900.57|20780.57|10
1629860490000|2021-08-25 03:01:30|20900.89|20780.89|20898.56|20778.56|20900.9|20780.9|20898.56|20778.56|9
1629860500000|2021-08-25 03:01:40|20898.11|20778.11|20894.99|20774.99|20898.11|20778.11|20894.99|20774.99|10
1629860510000|2021-08-25 03:01:50|20894.62|20774.62|20891.94|20771.94|20894.62|20774.62|20891.94|20771.94|10
1629860520000|2021-08-25 03:02:00|20891.44|20771.44|20891.36|20771.36|20891.81|20771.81|20890.68|20770.68|10
1629860530000|2021-08-25 03:02:10|20890.8|20770.8|20891.15|20771.15|20891.15|20771.15|20889.43|20769.43|10
1629860540000|2021-08-25 03:02:20|20891.56|20771.56|20893.39|20773.39|20893.5|20773.5|20891.56|20771.56|9
1629860550000|2021-08-25 03:02:30|20894.07|20774.07|20893.88|20773.88|20894.47|20774.47|20893.07|20773.07|9
1629860560000|2021-08-25 03:02:40|20894.1|20774.1|20891.5|20771.5|20894.12|20774.12|20891.5|20771.5|10
1629860570000|2021-08-25 03:02:50|20891.22|20771.22|20887.85|20767.85|20891.22|20771.22|20887.85|20767.85|10
1629860580000|2021-08-25 03:03:00|20887.87|20767.87|20885.46|20765.46|20887.87|20767.87|20885.46|20765.46|10
1629860590000|2021-08-25 03:03:10|20886.74|20766.74|20887.97|20767.97|20889.27|20769.27|20886.74|20766.74|10
1629860600000|2021-08-25 03:03:20|20888.03|20768.03|20888.29|20768.29|20889.25|20769.25|20887.74|20767.74|10
1629860610000|2021-08-25 03:03:30|20888.27|20768.27|20883.61|20763.61|20888.27|20768.27|20883.61|20763.61|10
1629860620000|2021-08-25 03:03:40|20884.64|20764.64|20877.05|20757.05|20884.64|20764.64|20877.05|20757.05|10
1629860630000|2021-08-25 03:03:50|20876.97|20756.97|20876.38|20756.38|20876.97|20756.97|20875.14|20755.14|10
1629860640000|2021-08-25 03:04:00|20876.88|20756.88|20878.43|20758.43|20878.97|20758.97|20875.77|20755.77|10
1629860650000|2021-08-25 03:04:10|20876.34|20756.34|20877.14|20757.14|20877.72|20757.72|20876.34|20756.34|10
1629860660000|2021-08-25 03:04:20|20875.83|20755.83|20873.83|20753.83|20875.9|20755.9|20873.83|20753.83|10
1629860670000|2021-08-25 03:04:30|20873.47|20753.47|20873.1|20753.1|20873.47|20753.47|20870.98|20750.98|10
1629860680000|2021-08-25 03:04:40|20872.85|20752.85|20872.41|20752.41|20872.85|20752.85|20871.7|20751.7|9
1629860690000|2021-08-25 03:04:50|20873.54|20753.54|20874.33|20754.33|20874.33|20754.33|20873.36|20753.36|7
1629860700000|2021-08-25 03:05:00|20873.97|20753.97|20876.06|20756.06|20876.06|20756.06|20873.97|20753.97|10
1629860710000|2021-08-25 03:05:10|20876.67|20756.67|20880|20760|20880|20760|20876.67|20756.67|10
1629860720000|2021-08-25 03:05:20|20880.29|20760.29|20898.1|20778.1|20898.1|20778.1|20880.29|20760.29|10
1629860730000|2021-08-25 03:05:30|20898.67|20778.67|20903.03|20783.03|20903.03|20783.03|20898.67|20778.67|10
1629860740000|2021-08-25 03:05:40|20902.37|20782.37|20905.11|20785.11|20905.43|20785.43|20902.2|20782.2|10
1629860750000|2021-08-25 03:05:50|20905.31|20785.31|20904.44|20784.44|20905.79|20785.79|20904.19|20784.19|10
1629860760000|2021-08-25 03:06:00|20905.75|20785.75|20907.21|20787.21|20907.66|20787.66|20904.88|20784.88|10
1629860770000|2021-08-25 03:06:10|20909.79|20789.79|20906.5|20786.5|20909.79|20789.79|20906.5|20786.5|10
1629860780000|2021-08-25 03:06:20|20907.12|20787.12|20901.67|20781.67|20907.2|20787.2|20901.67|20781.67|10
1629860790000|2021-08-25 03:06:30|20901.34|20781.34|20896.66|20776.66|20901.34|20781.34|20896.05|20776.05|10
1629860800000|2021-08-25 03:06:40|20895.55|20775.55|20892.53|20772.53|20895.55|20775.55|20892.53|20772.53|10
1629860810000|2021-08-25 03:06:50|20892.52|20772.52|20890.82|20770.82|20892.52|20772.52|20890.42|20770.42|10
1629860820000|2021-08-25 03:07:00|20889.76|20769.76|20891.82|20771.82|20892.63|20772.63|20887.76|20767.76|10
1629860830000|2021-08-25 03:07:10|20891.46|20771.46|20885.26|20765.26|20891.46|20771.46|20885.18|20765.18|9
1629860840000|2021-08-25 03:07:20|20884.54|20764.54|20883.11|20763.11|20884.54|20764.54|20882.92|20762.92|9
1629860850000|2021-08-25 03:07:30|20882.73|20762.73|20881.65|20761.65|20883.14|20763.14|20881.58|20761.58|9
1629860860000|2021-08-25 03:07:40|20881.13|20761.13|20879.41|20759.41|20881.43|20761.43|20879.41|20759.41|9
1629860870000|2021-08-25 03:07:50|20879.11|20759.11|20885.26|20765.26|20885.26|20765.26|20879.11|20759.11|10
1629860880000|2021-08-25 03:08:00|20885.4|20765.4|20891.72|20771.72|20891.72|20771.72|20885.4|20765.4|10
1629860890000|2021-08-25 03:08:10|20892.28|20772.28|20892.13|20772.13|20894.12|20774.12|20892.13|20772.13|10
1629860900000|2021-08-25 03:08:20|20893.08|20773.08|20885.64|20765.64|20893.11|20773.11|20885.64|20765.64|9
1629860910000|2021-08-25 03:08:30|20885.48|20765.48|20880.79|20760.79|20885.48|20765.48|20880.79|20760.79|10
1629860920000|2021-08-25 03:08:40|20880.55|20760.55|20879.98|20759.98|20880.81|20760.81|20879.98|20759.98|9
1629860930000|2021-08-25 03:08:50|20880.03|20760.03|20878.77|20758.77|20880.03|20760.03|20878.77|20758.77|10
1629860940000|2021-08-25 03:09:00|20879.11|20759.11|20880.69|20760.69|20880.76|20760.76|20879.11|20759.11|8
1629860950000|2021-08-25 03:09:10|20880.63|20760.63|20882.64|20762.64|20882.77|20762.77|20880.63|20760.63|9
1629860960000|2021-08-25 03:09:20|20882.6|20762.6|20883.05|20763.05|20883.05|20763.05|20881.64|20761.64|9
1629860970000|2021-08-25 03:09:30|20883.02|20763.02|20882.08|20762.08|20883.02|20763.02|20881.87|20761.87|9
1629860980000|2021-08-25 03:09:40|20882.06|20762.06|20880.46|20760.46|20882.06|20762.06|20880.41|20760.41|8
1629860990000|2021-08-25 03:09:50|20880.83|20760.83|20880.43|20760.43|20881.74|20761.74|20880.43|20760.43|9
1629861000000|2021-08-25 03:10:00|20879.27|20759.27|20878.56|20758.56|20879.68|20759.68|20878.35|20758.35|9
1629861010000|2021-08-25 03:10:10|20878.25|20758.25|20879.67|20759.67|20879.89|20759.89|20878.25|20758.25|10
1629861020000|2021-08-25 03:10:20|20879.91|20759.91|20878.16|20758.16|20879.91|20759.91|20878.16|20758.16|10
1629861030000|2021-08-25 03:10:30|20878.09|20758.09|20876.97|20756.97|20878.09|20758.09|20875.93|20755.93|10
1629861040000|2021-08-25 03:10:40|20876.81|20756.81|20869.91|20749.91|20876.81|20756.81|20869.91|20749.91|10
1629861050000|2021-08-25 03:10:50|20869.45|20749.45|20867.54|20747.54|20869.99|20749.99|20867.14|20747.14|9
1629861060000|2021-08-25 03:11:00|20867.45|20747.45|20866.02|20746.02|20867.71|20747.71|20865.86|20745.86|9
1629861070000|2021-08-25 03:11:10|20864.25|20744.25|20861.36|20741.36|20864.25|20744.25|20860.85|20740.85|9
1629861080000|2021-08-25 03:11:20|20860.58|20740.58|20851.92|20731.92|20860.58|20740.58|20851.92|20731.92|8
1629861090000|2021-08-25 03:11:30|20851.98|20731.98|20849.25|20729.25|20851.98|20731.98|20849.22|20729.22|9
1629861100000|2021-08-25 03:11:40|20847.61|20727.61|20843.26|20723.26|20847.61|20727.61|20843.26|20723.26|10
1629861110000|2021-08-25 03:11:50|20843.18|20723.18|20842.63|20722.63|20843.18|20723.18|20841.99|20721.99|9
1629861120000|2021-08-25 03:12:00|20843|20723|20841.84|20721.84|20844.86|20724.86|20841.84|20721.84|10
1629861130000|2021-08-25 03:12:10|20841.97|20721.97|20841.71|20721.71|20842.15|20722.15|20841.59|20721.59|10
1629861140000|2021-08-25 03:12:20|20841.76|20721.76|20842.25|20722.25|20842.37|20722.37|20841.57|20721.57|9
1629861150000|2021-08-25 03:12:30|20843.13|20723.13|20842.22|20722.22|20843.28|20723.28|20842.22|20722.22|10
1629861160000|2021-08-25 03:12:40|20842.43|20722.43|20840.97|20720.97|20842.43|20722.43|20840.31|20720.31|9
1629861170000|2021-08-25 03:12:50|20840.93|20720.93|20838.96|20718.96|20840.93|20720.93|20838.66|20718.66|10
1629861180000|2021-08-25 03:13:00|20838.91|20718.91|20838.42|20718.42|20839.05|20719.05|20838.42|20718.42|9
1629861190000|2021-08-25 03:13:10|20838.54|20718.54|20837.66|20717.66|20838.75|20718.75|20837.66|20717.66|10
1629861200000|2021-08-25 03:13:20|20837.61|20717.61|20838.22|20718.22|20838.37|20718.37|20837.61|20717.61|7
1629861210000|2021-08-25 03:13:30|20838.11|20718.11|20837.15|20717.15|20838.11|20718.11|20836.63|20716.63|7
1629861220000|2021-08-25 03:13:40|20837.13|20717.13|20835.47|20715.47|20837.13|20717.13|20835.33|20715.33|9
1629861230000|2021-08-25 03:13:50|20835.2|20715.2|20832.61|20712.61|20835.29|20715.29|20832.61|20712.61|7
1629861240000|2021-08-25 03:14:00|20833.24|20713.24|20834.58|20714.58|20834.61|20714.61|20833|20713|10
1629861250000|2021-08-25 03:14:10|20834.83|20714.83|20827.43|20707.43|20834.83|20714.83|20827.43|20707.43|10
1629861260000|2021-08-25 03:14:20|20826.5|20706.5|20825.5|20705.5|20826.5|20706.5|20824.88|20704.88|10
1629861270000|2021-08-25 03:14:30|20825.35|20705.35|20824.69|20704.69|20825.35|20705.35|20824.48|20704.48|9
1629861280000|2021-08-25 03:14:40|20825|20705|20821.78|20701.78|20825|20705|20820.84|20700.84|10
1629861290000|2021-08-25 03:14:50|20822.46|20702.46|20822.83|20702.83|20824.22|20704.22|20821.81|20701.81|10
1629861300000|2021-08-25 03:15:00|20823.03|20703.03|20825.98|20705.98|20825.98|20705.98|20822.88|20702.88|10
1629861310000|2021-08-25 03:15:10|20826.19|20706.19|20830.5|20710.5|20830.5|20710.5|20826.19|20706.19|10
1629861320000|2021-08-25 03:15:20|20830.54|20710.54|20835.95|20715.95|20835.95|20715.95|20830.54|20710.54|10
1629861330000|2021-08-25 03:15:30|20837.58|20717.58|20844.85|20724.85|20844.85|20724.85|20837.58|20717.58|10
1629861340000|2021-08-25 03:15:40|20845.03|20725.03|20846.32|20726.32|20846.55|20726.55|20845.03|20725.03|9
1629861350000|2021-08-25 03:15:50|20846.5|20726.5|20844.2|20724.2|20848.29|20728.29|20844.2|20724.2|10
1629861360000|2021-08-25 03:16:00|20843.35|20723.35|20839.61|20719.61|20843.35|20723.35|20839.41|20719.41|10
1629861370000|2021-08-25 03:16:10|20839.47|20719.47|20835.06|20715.06|20839.47|20719.47|20835.06|20715.06|9
1629861380000|2021-08-25 03:16:20|20834.5|20714.5|20834.11|20714.11|20835.86|20715.86|20833.95|20713.95|10
1629861390000|2021-08-25 03:16:30|20833.21|20713.21|20828.66|20708.66|20833.21|20713.21|20828.66|20708.66|9
1629861400000|2021-08-25 03:16:40|20828.59|20708.59|20826.07|20706.07|20828.59|20708.59|20825.04|20705.04|9
1629861410000|2021-08-25 03:16:50|20824.72|20704.72|20822.84|20702.84|20824.72|20704.72|20822.84|20702.84|8
1629861420000|2021-08-25 03:17:00|20822.99|20702.99|20823.71|20703.71|20825.03|20705.03|20822.99|20702.99|8
1629861430000|2021-08-25 03:17:10|20823.92|20703.92|20828.47|20708.47|20828.47|20708.47|20823.92|20703.92|10
1629861440000|2021-08-25 03:17:20|20828.7|20708.7|20833.18|20713.18|20833.18|20713.18|20828.55|20708.55|10
1629861450000|2021-08-25 03:17:30|20834.17|20714.17|20834.23|20714.23|20834.74|20714.74|20833.42|20713.42|9
1629861460000|2021-08-25 03:17:40|20833.83|20713.83|20831.47|20711.47|20833.83|20713.83|20831.11|20711.11|10
1629861470000|2021-08-25 03:17:50|20831.4|20711.4|20833.46|20713.46|20833.46|20713.46|20831.4|20711.4|9
1629861480000|2021-08-25 03:18:00|20832.97|20712.97|20832.22|20712.22|20833.43|20713.43|20832.22|20712.22|7
1629861490000|2021-08-25 03:18:10|20833.19|20713.19|20833|20713|20833.19|20713.19|20831.9|20711.9|8
1629861500000|2021-08-25 03:18:20|20833.16|20713.16|20835.94|20715.94|20835.94|20715.94|20833.16|20713.16|10
1629861510000|2021-08-25 03:18:30|20835.95|20715.95|20840.07|20720.07|20840.07|20720.07|20835.95|20715.95|8
1629861520000|2021-08-25 03:18:40|20840.6|20720.6|20843.21|20723.21|20843.29|20723.29|20840.6|20720.6|9
1629861530000|2021-08-25 03:18:50|20841.9|20721.9|20842.37|20722.37|20842.72|20722.72|20841.9|20721.9|7
1629861540000|2021-08-25 03:19:00|20842.48|20722.48|20842.73|20722.73|20843.79|20723.79|20842.48|20722.48|10
1629861550000|2021-08-25 03:19:10|20841.96|20721.96|20840.58|20720.58|20842.07|20722.07|20840.58|20720.58|10
1629861560000|2021-08-25 03:19:20|20840.89|20720.89|20837.54|20717.54|20840.89|20720.89|20837.54|20717.54|9
1629861570000|2021-08-25 03:19:30|20837.78|20717.78|20833.98|20713.98|20837.78|20717.78|20833.23|20713.23|10
1629861580000|2021-08-25 03:19:40|20832.75|20712.75|20832.72|20712.72|20833.6|20713.6|20831.59|20711.59|9
1629861590000|2021-08-25 03:19:50|20832.78|20712.78|20824.38|20704.38|20832.78|20712.78|20824.38|20704.38|9
1629861600000|2021-08-25 03:20:00|20824.59|20704.59|20825.59|20705.59|20826.47|20706.47|20824.2|20704.2|10
1629861610000|2021-08-25 03:20:10|20825.54|20705.54|20827.69|20707.69|20827.69|20707.69|20825.54|20705.54|10
1629861620000|2021-08-25 03:20:20|20826.6|20706.6|20828|20708|20828|20708|20826.6|20706.6|10
1629861630000|2021-08-25 03:20:30|20828.38|20708.38|20829.61|20709.61|20829.61|20709.61|20827.32|20707.32|10
1629861640000|2021-08-25 03:20:40|20830.47|20710.47|20835.13|20715.13|20835.13|20715.13|20830.18|20710.18|10
1629861650000|2021-08-25 03:20:50|20835.22|20715.22|20840.89|20720.89|20840.89|20720.89|20834.02|20714.02|10
1629861660000|2021-08-25 03:21:00|20841.27|20721.27|20845.07|20725.07|20845.31|20725.31|20841.27|20721.27|10
1629861670000|2021-08-25 03:21:10|20845.4|20725.4|20851.06|20731.06|20851.07|20731.07|20845.4|20725.4|10
1629861680000|2021-08-25 03:21:20|20850.97|20730.97|20852.24|20732.24|20852.43|20732.43|20850.97|20730.97|10
1629861690000|2021-08-25 03:21:30|20853.06|20733.06|20854.79|20734.79|20855.12|20735.12|20853.06|20733.06|10
1629861700000|2021-08-25 03:21:40|20854.43|20734.43|20853.81|20733.81|20854.64|20734.64|20853.34|20733.34|10
1629861710000|2021-08-25 03:21:50|20853.89|20733.89|20856.1|20736.1|20856.59|20736.59|20853.89|20733.89|10
1629861720000|2021-08-25 03:22:00|20856|20736|20849.93|20729.93|20856|20736|20849.93|20729.93|10
1629861730000|2021-08-25 03:22:10|20847.17|20727.17|20845.11|20725.11|20847.17|20727.17|20845.11|20725.11|10
1629861740000|2021-08-25 03:22:20|20845.09|20725.09|20838.14|20718.14|20845.09|20725.09|20838.14|20718.14|10
1629861750000|2021-08-25 03:22:30|20837.5|20717.5|20837.81|20717.81|20838.49|20718.49|20837.3|20717.3|10
1629861760000|2021-08-25 03:22:40|20837.82|20717.82|20840.7|20720.7|20840.7|20720.7|20837.82|20717.82|10
1629861770000|2021-08-25 03:22:50|20840.76|20720.76|20842.26|20722.26|20842.26|20722.26|20840.39|20720.39|10
1629861780000|2021-08-25 03:23:00|20842.6|20722.6|20841.83|20721.83|20843.36|20723.36|20841.83|20721.83|10
1629861790000|2021-08-25 03:23:10|20841.82|20721.82|20841.44|20721.44|20843.5|20723.5|20841.44|20721.44|10
1629861800000|2021-08-25 03:23:20|20840.95|20720.95|20840.07|20720.07|20840.95|20720.95|20839.52|20719.52|10
1629861810000|2021-08-25 03:23:30|20840.63|20720.63|20847.25|20727.25|20847.25|20727.25|20840.63|20720.63|10
1629861820000|2021-08-25 03:23:40|20848.1|20728.1|20849.78|20729.78|20850.09|20730.09|20848.1|20728.1|10
1629861830000|2021-08-25 03:23:50|20850.19|20730.19|20858.44|20738.44|20858.52|20738.52|20850.19|20730.19|10
1629861840000|2021-08-25 03:24:00|20858.79|20738.79|20857.06|20737.06|20859.18|20739.18|20857.06|20737.06|10
1629861850000|2021-08-25 03:24:10|20857.33|20737.33|20855.7|20735.7|20858.52|20738.52|20855.7|20735.7|10
1629861860000|2021-08-25 03:24:20|20855.39|20735.39|20850.67|20730.67|20855.39|20735.39|20850.67|20730.67|10
1629861870000|2021-08-25 03:24:30|20851.2|20731.2|20851.28|20731.28|20851.65|20731.65|20851.08|20731.08|10
1629861880000|2021-08-25 03:24:40|20851.02|20731.02|20853.92|20733.92|20853.92|20733.92|20851.02|20731.02|9
1629861890000|2021-08-25 03:24:50|20853.73|20733.73|20852.45|20732.45|20853.73|20733.73|20851.68|20731.68|10
1629861900000|2021-08-25 03:25:00|20852.63|20732.63|20855.9|20735.9|20855.9|20735.9|20852.63|20732.63|10
1629861910000|2021-08-25 03:25:10|20859.09|20739.09|20860.57|20740.57|20860.71|20740.71|20859.03|20739.03|10
1629861920000|2021-08-25 03:25:20|20860.7|20740.7|20861.91|20741.91|20862.26|20742.26|20859.95|20739.95|10
1629861930000|2021-08-25 03:25:30|20862.37|20742.37|20863.02|20743.02|20863.13|20743.13|20862.11|20742.11|10
1629861940000|2021-08-25 03:25:40|20863.13|20743.13|20870.34|20750.34|20870.34|20750.34|20863.13|20743.13|10
1629861950000|2021-08-25 03:25:50|20870.87|20750.87|20872.67|20752.67|20873.69|20753.69|20870.87|20750.87|10
1629861960000|2021-08-25 03:26:00|20872.04|20752.04|20871.75|20751.75|20872.87|20752.87|20871.62|20751.62|9
1629861970000|2021-08-25 03:26:10|20872.02|20752.02|20873.19|20753.19|20873.22|20753.22|20870.8|20750.8|10
1629861980000|2021-08-25 03:26:20|20873.25|20753.25|20874.45|20754.45|20874.59|20754.59|20872.53|20752.53|9
1629861990000|2021-08-25 03:26:30|20874.96|20754.96|20876.36|20756.36|20877.2|20757.2|20874.04|20754.04|10
1629862000000|2021-08-25 03:26:40|20876.41|20756.41|20880.82|20760.82|20880.82|20760.82|20876.41|20756.41|10
1629862010000|2021-08-25 03:26:50|20881.06|20761.06|20881.45|20761.45|20881.68|20761.68|20879.94|20759.94|9
1629862020000|2021-08-25 03:27:00|20881.49|20761.49|20879.65|20759.65|20881.49|20761.49|20879.05|20759.05|10
1629862030000|2021-08-25 03:27:10|20879.44|20759.44|20875.72|20755.72|20879.44|20759.44|20874.33|20754.33|10
1629862040000|2021-08-25 03:27:20|20873.98|20753.98|20870.88|20750.88|20873.98|20753.98|20870.48|20750.48|10
1629862050000|2021-08-25 03:27:30|20869.9|20749.9|20868.57|20748.57|20869.9|20749.9|20867.74|20747.74|10
1629862060000|2021-08-25 03:27:40|20868.53|20748.53|20866.13|20746.13|20868.53|20748.53|20866.13|20746.13|10
1629862070000|2021-08-25 03:27:50|20865.86|20745.86|20864.52|20744.52|20865.86|20745.86|20863.9|20743.9|10
1629862080000|2021-08-25 03:28:00|20864.88|20744.88|20866.05|20746.05|20866.05|20746.05|20864.88|20744.88|10
1629862090000|2021-08-25 03:28:10|20866.15|20746.15|20867.68|20747.68|20867.73|20747.73|20865.5|20745.5|10
1629862100000|2021-08-25 03:28:20|20868.37|20748.37|20867.01|20747.01|20868.85|20748.85|20865.84|20745.84|10
1629862110000|2021-08-25 03:28:30|20867.44|20747.44|20867.97|20747.97|20868.73|20748.73|20867.44|20747.44|10
1629862120000|2021-08-25 03:28:40|20869.56|20749.56|20873.66|20753.66|20873.66|20753.66|20869.56|20749.56|9
1629862130000|2021-08-25 03:28:50|20874.15|20754.15|20878.4|20758.4|20878.98|20758.98|20873.91|20753.91|9
1629862140000|2021-08-25 03:29:00|20878.16|20758.16|20884.08|20764.08|20884.08|20764.08|20878.16|20758.16|10
1629862150000|2021-08-25 03:29:10|20883.64|20763.64|20882.79|20762.79|20883.71|20763.71|20882.79|20762.79|8
1629862160000|2021-08-25 03:29:20|20883.5|20763.5|20885.38|20765.38|20885.38|20765.38|20881.46|20761.46|10
1629862170000|2021-08-25 03:29:30|20885.96|20765.96|20890.14|20770.14|20890.14|20770.14|20885.96|20765.96|10
1629862180000|2021-08-25 03:29:40|20891.41|20771.41|20894.62|20774.62|20894.62|20774.62|20891.41|20771.41|10
1629862190000|2021-08-25 03:29:50|20894.41|20774.41|20891.8|20771.8|20894.87|20774.87|20891.8|20771.8|10
1629862200000|2021-08-25 03:30:00|20891.55|20771.55|20892.98|20772.98|20894.25|20774.25|20891.26|20771.26|10
1629862210000|2021-08-25 03:30:10|20893.66|20773.66|20893.4|20773.4|20894.53|20774.53|20893.23|20773.23|10
1629862220000|2021-08-25 03:30:20|20893.21|20773.21|20893.54|20773.54|20895.46|20775.46|20893.21|20773.21|8
1629862230000|2021-08-25 03:30:30|20893.41|20773.41|20893.51|20773.51|20894.02|20774.02|20892.69|20772.69|10
1629862240000|2021-08-25 03:30:40|20892.38|20772.38|20892.62|20772.62|20893.13|20773.13|20890.61|20770.61|10
1629862250000|2021-08-25 03:30:50|20892.69|20772.69|20892.86|20772.86|20893.04|20773.04|20891.68|20771.68|10
1629862260000|2021-08-25 03:31:00|20892.97|20772.97|20892.62|20772.62|20893.91|20773.91|20892.62|20772.62|7
1629862270000|2021-08-25 03:31:10|20892.33|20772.33|20892.02|20772.02|20892.33|20772.33|20891.29|20771.29|8
1629862280000|2021-08-25 03:31:20|20892.12|20772.12|20894.58|20774.58|20894.58|20774.58|20892.12|20772.12|9
1629862290000|2021-08-25 03:31:30|20894.2|20774.2|20892.27|20772.27|20894.2|20774.2|20892.27|20772.27|10
1629862300000|2021-08-25 03:31:40|20892.07|20772.07|20890.79|20770.79|20892.68|20772.68|20890.79|20770.79|8
1629862310000|2021-08-25 03:31:50|20890.69|20770.69|20886.32|20766.32|20890.69|20770.69|20886.32|20766.32|10
1629862320000|2021-08-25 03:32:00|20885.66|20765.66|20886.03|20766.03|20887.75|20767.75|20885.63|20765.63|10
1629862330000|2021-08-25 03:32:10|20884.91|20764.91|20880.68|20760.68|20884.91|20764.91|20880.68|20760.68|10
1629862340000|2021-08-25 03:32:20|20880.79|20760.79|20879.52|20759.52|20880.8|20760.8|20879.28|20759.28|10
1629862350000|2021-08-25 03:32:30|20879.67|20759.67|20877.74|20757.74|20879.81|20759.81|20877.52|20757.52|10
1629862360000|2021-08-25 03:32:40|20877.59|20757.59|20877.78|20757.78|20877.96|20757.96|20877.45|20757.45|9
1629862370000|2021-08-25 03:32:50|20876.95|20756.95|20878.3|20758.3|20878.3|20758.3|20876.52|20756.52|9
1629862380000|2021-08-25 03:33:00|20877.67|20757.67|20879.56|20759.56|20879.88|20759.88|20877.67|20757.67|10
1629862390000|2021-08-25 03:33:10|20878.88|20758.88|20876.26|20756.26|20878.88|20758.88|20876.26|20756.26|9
1629862400000|2021-08-25 03:33:20|20876.08|20756.08|20874.04|20754.04|20876.08|20756.08|20874.04|20754.04|10
1629862410000|2021-08-25 03:33:30|20873.75|20753.75|20869.32|20749.32|20873.75|20753.75|20869.02|20749.02|10
1629862420000|2021-08-25 03:33:40|20869.2|20749.2|20866.05|20746.05|20869.2|20749.2|20864.96|20744.96|8
1629862430000|2021-08-25 03:33:50|20866.27|20746.27|20862.01|20742.01|20866.37|20746.37|20862.01|20742.01|10
1629862440000|2021-08-25 03:34:00|20861.18|20741.18|20857.18|20737.18|20861.18|20741.18|20857.18|20737.18|10
1629862450000|2021-08-25 03:34:10|20857.01|20737.01|20858.78|20738.78|20858.86|20738.86|20857.01|20737.01|10
1629862460000|2021-08-25 03:34:20|20859.21|20739.21|20860.02|20740.02|20860.02|20740.02|20858.9|20738.9|8
1629862470000|2021-08-25 03:34:30|20860.16|20740.16|20859.3|20739.3|20860.18|20740.18|20859|20739|8
1629862480000|2021-08-25 03:34:40|20859.48|20739.48|20859.36|20739.36|20859.48|20739.48|20858.31|20738.31|8
1629862490000|2021-08-25 03:34:50|20859.48|20739.48|20860.86|20740.86|20860.86|20740.86|20858.99|20738.99|10
1629862500000|2021-08-25 03:35:00|20860.24|20740.24|20861.93|20741.93|20862.71|20742.71|20860.24|20740.24|10
1629862510000|2021-08-25 03:35:10|20862.5|20742.5|20859.32|20739.32|20862.5|20742.5|20859.32|20739.32|10
1629862520000|2021-08-25 03:35:20|20859.77|20739.77|20855.11|20735.11|20860.44|20740.44|20855.11|20735.11|10
1629862530000|2021-08-25 03:35:30|20854.73|20734.73|20854.41|20734.41|20855.94|20735.94|20854.41|20734.41|10
1629862540000|2021-08-25 03:35:40|20853.89|20733.89|20853.17|20733.17|20853.97|20733.97|20853.15|20733.15|10
1629862550000|2021-08-25 03:35:50|20853.38|20733.38|20849.42|20729.42|20853.38|20733.38|20849.4|20729.4|10
1629862560000|2021-08-25 03:36:00|20850.84|20730.84|20853.5|20733.5|20853.5|20733.5|20850.84|20730.84|10
1629862570000|2021-08-25 03:36:10|20853.6|20733.6|20861.17|20741.17|20861.17|20741.17|20853.6|20733.6|10
1629862580000|2021-08-25 03:36:20|20861.35|20741.35|20868.76|20748.76|20868.76|20748.76|20861.35|20741.35|10
1629862590000|2021-08-25 03:36:30|20868.75|20748.75|20871.65|20751.65|20872.15|20752.15|20868.75|20748.75|10
1629862600000|2021-08-25 03:36:40|20872.14|20752.14|20872.02|20752.02|20872.53|20752.53|20871.89|20751.89|10
1629862610000|2021-08-25 03:36:50|20872.29|20752.29|20873.93|20753.93|20873.93|20753.93|20872.29|20752.29|10
1629862620000|2021-08-25 03:37:00|20873.97|20753.97|20874.84|20754.84|20875.95|20755.95|20873.97|20753.97|10
1629862630000|2021-08-25 03:37:10|20874.91|20754.91|20876.86|20756.86|20876.86|20756.86|20874.38|20754.38|10
1629862640000|2021-08-25 03:37:20|20876.8|20756.8|20878.44|20758.44|20878.44|20758.44|20876.46|20756.46|10
1629862650000|2021-08-25 03:37:30|20878.45|20758.45|20877.85|20757.85|20880.2|20760.2|20877.85|20757.85|10
1629862660000|2021-08-25 03:37:40|20877.11|20757.11|20870.85|20750.85|20877.11|20757.11|20870.85|20750.85|10
1629862670000|2021-08-25 03:37:50|20870.54|20750.54|20865.35|20745.35|20870.54|20750.54|20865.35|20745.35|10
1629862680000|2021-08-25 03:38:00|20865.07|20745.07|20858.09|20738.09|20865.37|20745.37|20858.09|20738.09|10
1629862690000|2021-08-25 03:38:10|20858|20738|20853.04|20733.04|20858|20738|20853.04|20733.04|10
1629862700000|2021-08-25 03:38:20|20851.03|20731.03|20845.44|20725.44|20851.03|20731.03|20845.44|20725.44|10
1629862710000|2021-08-25 03:38:30|20845.48|20725.48|20839.22|20719.22|20845.48|20725.48|20839.22|20719.22|10
1629862720000|2021-08-25 03:38:40|20837.7|20717.7|20829.21|20709.21|20837.7|20717.7|20829.21|20709.21|10
1629862730000|2021-08-25 03:38:50|20829.58|20709.58|20822.68|20702.68|20829.58|20709.58|20822.22|20702.22|10
1629862740000|2021-08-25 03:39:00|20822.15|20702.15|20823.25|20703.25|20823.25|20703.25|20821.43|20701.43|10
1629862750000|2021-08-25 03:39:10|20823.92|20703.92|20820.29|20700.29|20823.92|20703.92|20820.29|20700.29|10
1629862760000|2021-08-25 03:39:20|20820.13|20700.13|20818.69|20698.69|20820.71|20700.71|20818.69|20698.69|10
1629862770000|2021-08-25 03:39:30|20817.79|20697.79|20820.08|20700.08|20820.08|20700.08|20817.33|20697.33|10
1629862780000|2021-08-25 03:39:40|20820.27|20700.27|20819.94|20699.94|20820.32|20700.32|20819.94|20699.94|10
1629862790000|2021-08-25 03:39:50|20820.16|20700.16|20819.57|20699.57|20820.76|20700.76|20819.57|20699.57|10
1629862800000|2021-08-25 03:40:00|20821.09|20701.09|20822.74|20702.74|20822.74|20702.74|20821.09|20701.09|10
1629862810000|2021-08-25 03:40:10|20821.64|20701.64|20824.29|20704.29|20824.29|20704.29|20821.62|20701.62|9
1629862820000|2021-08-25 03:40:20|20825.12|20705.12|20835.19|20715.19|20835.19|20715.19|20825.12|20705.12|10
1629862830000|2021-08-25 03:40:30|20838.85|20718.85|20848.26|20728.26|20848.26|20728.26|20838.85|20718.85|10
1629862840000|2021-08-25 03:40:40|20848.29|20728.29|20849.68|20729.68|20849.68|20729.68|20848.24|20728.24|10
1629862850000|2021-08-25 03:40:50|20849.67|20729.67|20848.95|20728.95|20852.03|20732.03|20848.95|20728.95|10
1629862860000|2021-08-25 03:41:00|20848.1|20728.1|20843.75|20723.75|20848.1|20728.1|20843.75|20723.75|10
1629862870000|2021-08-25 03:41:10|20844.24|20724.24|20836.97|20716.97|20844.24|20724.24|20836.97|20716.97|10
1629862880000|2021-08-25 03:41:20|20836.93|20716.93|20835.47|20715.47|20837.44|20717.44|20835.47|20715.47|10
1629862890000|2021-08-25 03:41:30|20835.42|20715.42|20829.89|20709.89|20835.42|20715.42|20829.89|20709.89|10
1629862900000|2021-08-25 03:41:40|20827.78|20707.78|20814.46|20694.46|20828.57|20708.57|20814.46|20694.46|10
1629862910000|2021-08-25 03:41:50|20814.13|20694.13|20810.87|20690.87|20814.13|20694.13|20809.39|20689.39|10
1629862920000|2021-08-25 03:42:00|20810.85|20690.85|20813.99|20693.99|20814.78|20694.78|20810.85|20690.85|10
1629862930000|2021-08-25 03:42:10|20814.13|20694.13|20813.97|20693.97|20814.63|20694.63|20813.08|20693.08|10
1629862940000|2021-08-25 03:42:20|20815.6|20695.6|20817.31|20697.31|20817.31|20697.31|20815.6|20695.6|10
1629862950000|2021-08-25 03:42:30|20817.84|20697.84|20821.09|20701.09|20821.09|20701.09|20817.84|20697.84|10
1629862960000|2021-08-25 03:42:40|20821.94|20701.94|20823.12|20703.12|20823.38|20703.38|20821.77|20701.77|10
1629862970000|2021-08-25 03:42:50|20823.3|20703.3|20829.22|20709.22|20829.22|20709.22|20823.3|20703.3|10
1629862980000|2021-08-25 03:43:00|20829.5|20709.5|20830.29|20710.29|20830.29|20710.29|20828.64|20708.64|9
1629862990000|2021-08-25 03:43:10|20831.26|20711.26|20835.28|20715.28|20835.28|20715.28|20831.26|20711.26|10
1629863000000|2021-08-25 03:43:20|20835.49|20715.49|20833.65|20713.65|20835.49|20715.49|20832.8|20712.8|10
1629863010000|2021-08-25 03:43:30|20834.13|20714.13|20831.48|20711.48|20834.35|20714.35|20831.48|20711.48|10
1629863020000|2021-08-25 03:43:40|20832.81|20712.81|20835.39|20715.39|20835.39|20715.39|20831.47|20711.47|10
1629863030000|2021-08-25 03:43:50|20835.92|20715.92|20835.3|20715.3|20836.59|20716.59|20834.7|20714.7|10
1629863040000|2021-08-25 03:44:00|20835.6|20715.6|20834.71|20714.71|20835.6|20715.6|20833.96|20713.96|10
1629863050000|2021-08-25 03:44:10|20834.48|20714.48|20830.63|20710.63|20834.64|20714.64|20830.63|20710.63|10
1629863060000|2021-08-25 03:44:20|20827.17|20707.17|20816.48|20696.48|20827.17|20707.17|20816.48|20696.48|10
1629863070000|2021-08-25 03:44:30|20815.9|20695.9|20812.92|20692.92|20815.9|20695.9|20812.62|20692.62|10
1629863080000|2021-08-25 03:44:40|20812.91|20692.91|20815.67|20695.67|20815.67|20695.67|20811.72|20691.72|10
1629863090000|2021-08-25 03:44:50|20816.42|20696.42|20820.38|20700.38|20820.38|20700.38|20816.42|20696.42|10
1629863100000|2021-08-25 03:45:00|20820.49|20700.49|20819.48|20699.48|20820.52|20700.52|20819.46|20699.46|10
1629863110000|2021-08-25 03:45:10|20819.67|20699.67|20825.02|20705.02|20825.02|20705.02|20819.67|20699.67|10
1629863120000|2021-08-25 03:45:20|20826.96|20706.96|20830.45|20710.45|20830.45|20710.45|20826.96|20706.96|10
1629863130000|2021-08-25 03:45:30|20832.08|20712.08|20837.58|20717.58|20837.58|20717.58|20832.08|20712.08|10
1629863140000|2021-08-25 03:45:40|20838.57|20718.57|20845.53|20725.53|20845.53|20725.53|20838.57|20718.57|10
1629863150000|2021-08-25 03:45:50|20844.11|20724.11|20843.81|20723.81|20844.11|20724.11|20843.26|20723.26|10
1629863160000|2021-08-25 03:46:00|20842.52|20722.52|20840.7|20720.7|20842.52|20722.52|20840.7|20720.7|10
1629863170000|2021-08-25 03:46:10|20841.82|20721.82|20840.36|20720.36|20841.89|20721.89|20840.36|20720.36|9
1629863180000|2021-08-25 03:46:20|20839.07|20719.07|20839.61|20719.61|20839.96|20719.96|20839.07|20719.07|10
1629863190000|2021-08-25 03:46:30|20839.7|20719.7|20841.36|20721.36|20841.36|20721.36|20839.7|20719.7|9
1629863200000|2021-08-25 03:46:40|20841.53|20721.53|20843.17|20723.17|20843.34|20723.34|20841.42|20721.42|10
1629863210000|2021-08-25 03:46:50|20843.22|20723.22|20843.31|20723.31|20843.45|20723.45|20843.14|20723.14|10
1629863220000|2021-08-25 03:47:00|20843.25|20723.25|20841.17|20721.17|20844.89|20724.89|20841.14|20721.14|10
1629863230000|2021-08-25 03:47:10|20840.26|20720.26|20837.22|20717.22|20840.26|20720.26|20837.22|20717.22|9
1629863240000|2021-08-25 03:47:20|20837.43|20717.43|20836.06|20716.06|20837.85|20717.85|20836.04|20716.04|9
1629863250000|2021-08-25 03:47:30|20835.93|20715.93|20838.3|20718.3|20838.3|20718.3|20835.93|20715.93|9
1629863260000|2021-08-25 03:47:40|20840.99|20720.99|20843.73|20723.73|20845.94|20725.94|20840.99|20720.99|9
1629863270000|2021-08-25 03:47:50|20843.35|20723.35|20842.52|20722.52|20843.92|20723.92|20842.52|20722.52|9
1629863280000|2021-08-25 03:48:00|20842.37|20722.37|20842.22|20722.22|20843.36|20723.36|20842.08|20722.08|9
1629863290000|2021-08-25 03:48:10|20841.55|20721.55|20837.05|20717.05|20842.24|20722.24|20837.05|20717.05|10
1629863300000|2021-08-25 03:48:20|20836.32|20716.32|20830.32|20710.32|20836.32|20716.32|20830.32|20710.32|10
1629863310000|2021-08-25 03:48:30|20828.92|20708.92|20826.62|20706.62|20829.56|20709.56|20826.62|20706.62|10
1629863320000|2021-08-25 03:48:40|20826.63|20706.63|20817.8|20697.8|20826.63|20706.63|20817.8|20697.8|10
1629863330000|2021-08-25 03:48:50|20817.13|20697.13|20810.71|20690.71|20817.13|20697.13|20810.71|20690.71|10
1629863340000|2021-08-25 03:49:00|20810.51|20690.51|20801.3|20681.3|20810.51|20690.51|20800.66|20680.66|9
1629863350000|2021-08-25 03:49:10|20800.65|20680.65|20803.42|20683.42|20803.42|20683.42|20800.65|20680.65|9
1629863360000|2021-08-25 03:49:20|20803.34|20683.34|20803.51|20683.51|20803.51|20683.51|20802.85|20682.85|10
1629863370000|2021-08-25 03:49:30|20802.9|20682.9|20797.59|20677.59|20802.9|20682.9|20797.52|20677.52|9
1629863380000|2021-08-25 03:49:40|20797.42|20677.42|20795.21|20675.21|20797.42|20677.42|20795.21|20675.21|10
1629863390000|2021-08-25 03:49:50|20794.66|20674.66|20792.77|20672.77|20794.66|20674.66|20792.75|20672.75|10
1629863400000|2021-08-25 03:50:00|20792.25|20672.25|20790.13|20670.13|20793.34|20673.34|20790.06|20670.06|10
1629863410000|2021-08-25 03:50:10|20789.8|20669.8|20788.68|20668.68|20790.4|20670.4|20788.68|20668.68|10
1629863420000|2021-08-25 03:50:20|20788.58|20668.58|20787.98|20667.98|20788.81|20668.81|20787.07|20667.07|10
1629863430000|2021-08-25 03:50:30|20788.35|20668.35|20788.28|20668.28|20790.39|20670.39|20788.13|20668.13|10
1629863440000|2021-08-25 03:50:40|20787.67|20667.67|20786.59|20666.59|20787.67|20667.67|20785.21|20665.21|10
1629863450000|2021-08-25 03:50:50|20786.52|20666.52|20770.84|20650.84|20786.56|20666.56|20770.84|20650.84|10
1629863460000|2021-08-25 03:51:00|20770.35|20650.35|20764.76|20644.76|20770.35|20650.35|20764.76|20644.76|10
1629863470000|2021-08-25 03:51:10|20764.81|20644.81|20753.08|20633.08|20764.81|20644.81|20753.08|20633.08|10
1629863480000|2021-08-25 03:51:20|20747.45|20627.45|20744.85|20624.85|20748.7|20628.7|20744.85|20624.85|10
1629863490000|2021-08-25 03:51:30|20744.98|20624.98|20743.96|20623.96|20745.41|20625.41|20742.8|20622.8|10
1629863500000|2021-08-25 03:51:40|20744.05|20624.05|20734.03|20614.03|20744.08|20624.08|20734.03|20614.03|10
1629863510000|2021-08-25 03:51:50|20733.11|20613.11|20729.25|20609.25|20733.11|20613.11|20729.25|20609.25|10
1629863520000|2021-08-25 03:52:00|20728.16|20608.16|20727.45|20607.45|20728.16|20608.16|20726.01|20606.01|10
1629863530000|2021-08-25 03:52:10|20726.68|20606.68|20717.42|20597.42|20726.68|20606.68|20717.42|20597.42|10
1629863540000|2021-08-25 03:52:20|20717.25|20597.25|20715.21|20595.21|20717.25|20597.25|20715.03|20595.03|10
1629863550000|2021-08-25 03:52:30|20715.13|20595.13|20709.31|20589.31|20715.52|20595.52|20709.31|20589.31|10
1629863560000|2021-08-25 03:52:40|20708.7|20588.7|20700.77|20580.77|20708.7|20588.7|20698.82|20578.82|10
1629863570000|2021-08-25 03:52:50|20698.71|20578.71|20685.97|20565.97|20698.71|20578.71|20685.47|20565.47|10
1629863580000|2021-08-25 03:53:00|20685.16|20565.16|20673.55|20553.55|20685.16|20565.16|20673.55|20553.55|10
1629863590000|2021-08-25 03:53:10|20672.74|20552.74|20669.52|20549.52|20672.74|20552.74|20666.62|20546.62|10
1629863600000|2021-08-25 03:53:20|20669.86|20549.86|20672.64|20552.64|20672.64|20552.64|20669.75|20549.75|10
1629863610000|2021-08-25 03:53:30|20672.83|20552.83|20675.1|20555.1|20675.44|20555.44|20672.83|20552.83|10
1629863620000|2021-08-25 03:53:40|20674.96|20554.96|20676.35|20556.35|20678.11|20558.11|20674.79|20554.79|9
1629863630000|2021-08-25 03:53:50|20675.87|20555.87|20670.22|20550.22|20675.87|20555.87|20670.22|20550.22|10
1629863640000|2021-08-25 03:54:00|20669.83|20549.83|20672.05|20552.05|20672.05|20552.05|20668.89|20548.89|10
1629863650000|2021-08-25 03:54:10|20671.4|20551.4|20666.51|20546.51|20671.4|20551.4|20666.51|20546.51|10
1629863660000|2021-08-25 03:54:20|20666.08|20546.08|20666.03|20546.03|20666.5|20546.5|20665.53|20545.53|10
1629863670000|2021-08-25 03:54:30|20665.89|20545.89|20666.12|20546.12|20666.12|20546.12|20664.55|20544.55|9
1629863680000|2021-08-25 03:54:40|20667.61|20547.61|20669.4|20549.4|20670.13|20550.13|20667.61|20547.61|10
1629863690000|2021-08-25 03:54:50|20669.3|20549.3|20665.21|20545.21|20669.5|20549.5|20664.71|20544.71|10
1629863700000|2021-08-25 03:55:00|20665.35|20545.35|20665.34|20545.34|20665.62|20545.62|20664.63|20544.63|8
1629863710000|2021-08-25 03:55:10|20665.28|20545.28|20667.47|20547.47|20667.47|20547.47|20665.16|20545.16|9
1629863720000|2021-08-25 03:55:20|20668.34|20548.34|20670.47|20550.47|20671.67|20551.67|20668.19|20548.19|10
1629863730000|2021-08-25 03:55:30|20672.01|20552.01|20684.27|20564.27|20684.27|20564.27|20672.01|20552.01|10
1629863740000|2021-08-25 03:55:40|20684.22|20564.22|20687.03|20567.03|20687.83|20567.83|20684.22|20564.22|10
1629863750000|2021-08-25 03:55:50|20687.27|20567.27|20686.55|20566.55|20687.27|20567.27|20685.47|20565.47|10
1629863760000|2021-08-25 03:56:00|20685.61|20565.61|20683.52|20563.52|20685.71|20565.71|20683.14|20563.14|10
1629863770000|2021-08-25 03:56:10|20683.26|20563.26|20679.64|20559.64|20683.61|20563.61|20679.64|20559.64|10
1629863780000|2021-08-25 03:56:20|20678.78|20558.78|20671.65|20551.65|20678.78|20558.78|20671.48|20551.48|10
1629863790000|2021-08-25 03:56:30|20671.46|20551.46|20666.5|20546.5|20671.46|20551.46|20666.38|20546.38|10
1629863800000|2021-08-25 03:56:40|20667.11|20547.11|20665.09|20545.09|20667.87|20547.87|20665.09|20545.09|10
1629863810000|2021-08-25 03:56:50|20664.18|20544.18|20661.52|20541.52|20664.18|20544.18|20661.52|20541.52|10
1629863820000|2021-08-25 03:57:00|20661.63|20541.63|20662.29|20542.29|20662.47|20542.47|20661.63|20541.63|10
1629863830000|2021-08-25 03:57:10|20662.27|20542.27|20661.33|20541.33|20662.27|20542.27|20660.78|20540.78|10
1629863840000|2021-08-25 03:57:20|20661.51|20541.51|20663.4|20543.4|20664.06|20544.06|20661.51|20541.51|10
1629863850000|2021-08-25 03:57:30|20663.24|20543.24|20664.94|20544.94|20664.94|20544.94|20663.14|20543.14|10
1629863860000|2021-08-25 03:57:40|20665.88|20545.88|20671.51|20551.51|20671.51|20551.51|20665.88|20545.88|10
1629863870000|2021-08-25 03:57:50|20671.36|20551.36|20671.86|20551.86|20672.59|20552.59|20671.36|20551.36|10
1629863880000|2021-08-25 03:58:00|20671.41|20551.41|20672.48|20552.48|20672.48|20552.48|20671.41|20551.41|10
1629863890000|2021-08-25 03:58:10|20672.22|20552.22|20673.18|20553.18|20673.41|20553.41|20672.22|20552.22|10
1629863900000|2021-08-25 03:58:20|20673.12|20553.12|20674.8|20554.8|20674.8|20554.8|20672.78|20552.78|10
1629863910000|2021-08-25 03:58:30|20674.92|20554.92|20672.86|20552.86|20674.93|20554.93|20672.53|20552.53|10
1629863920000|2021-08-25 03:58:40|20672.87|20552.87|20672.22|20552.22|20673.61|20553.61|20672.14|20552.14|10
1629863930000|2021-08-25 03:58:50|20672.15|20552.15|20668.87|20548.87|20672.31|20552.31|20668.42|20548.42|10
1629863940000|2021-08-25 03:59:00|20668.85|20548.85|20665.4|20545.4|20668.85|20548.85|20665.4|20545.4|10
1629863950000|2021-08-25 03:59:10|20665.43|20545.43|20667.86|20547.86|20669.05|20549.05|20665.36|20545.36|9
1629863960000|2021-08-25 03:59:20|20667.91|20547.91|20668.92|20548.92|20668.92|20548.92|20667.1|20547.1|10
1629863970000|2021-08-25 03:59:30|20668.7|20548.7|20667.57|20547.57|20668.91|20548.91|20666.95|20546.95|9
1629863980000|2021-08-25 03:59:40|20667.55|20547.55|20666.3|20546.3|20667.55|20547.55|20666.22|20546.22|9
1629863990000|2021-08-25 03:59:50|20666.77|20546.77|20666.65|20546.65|20667.75|20547.75|20666.65|20546.65|9
1629864000000|2021-08-25 04:00:00|20666.4|20546.4|20656.55|20536.55|20666.4|20546.4|20656.55|20536.55|10
1629864010000|2021-08-25 04:00:10|20655.72|20535.72|20647.01|20527.01|20655.72|20535.72|20646.46|20526.46|10
1629864020000|2021-08-25 04:00:20|20645.51|20525.51|20646.36|20526.36|20646.36|20526.36|20642.22|20522.22|10
1629864030000|2021-08-25 04:00:30|20646.73|20526.73|20648.05|20528.05|20648.99|20528.99|20644.56|20524.56|10
1629864040000|2021-08-25 04:00:40|20648.06|20528.06|20652.07|20532.07|20652.07|20532.07|20648.06|20528.06|10
1629864050000|2021-08-25 04:00:50|20653.49|20533.49|20660.56|20540.56|20660.56|20540.56|20652.85|20532.85|10
1629864060000|2021-08-25 04:01:00|20660.61|20540.61|20676.29|20556.29|20676.29|20556.29|20660.61|20540.61|10
1629864070000|2021-08-25 04:01:10|20678.26|20558.26|20690.3|20570.3|20690.3|20570.3|20678.26|20558.26|10
1629864080000|2021-08-25 04:01:20|20691.83|20571.83|20696.27|20576.27|20696.27|20576.27|20691.55|20571.55|10
1629864090000|2021-08-25 04:01:30|20696.78|20576.78|20698.93|20578.93|20701.68|20581.68|20696.78|20576.78|10
1629864100000|2021-08-25 04:01:40|20699.02|20579.02|20702.86|20582.86|20702.9|20582.9|20699.02|20579.02|10
1629864110000|2021-08-25 04:01:50|20701.59|20581.59|20699.14|20579.14|20701.97|20581.97|20699.03|20579.03|10
1629864120000|2021-08-25 04:02:00|20699.01|20579.01|20698.16|20578.16|20699.01|20579.01|20697.29|20577.29|10
1629864130000|2021-08-25 04:02:10|20698.58|20578.58|20701.65|20581.65|20701.65|20581.65|20698.58|20578.58|10
1629864140000|2021-08-25 04:02:20|20701.43|20581.43|20709.69|20589.69|20709.69|20589.69|20701.43|20581.43|10
1629864150000|2021-08-25 04:02:30|20710.09|20590.09|20715.8|20595.8|20715.8|20595.8|20710.09|20590.09|10
1629864160000|2021-08-25 04:02:40|20716.16|20596.16|20718.61|20598.61|20718.61|20598.61|20716.16|20596.16|10
1629864170000|2021-08-25 04:02:50|20718.73|20598.73|20724.7|20604.7|20724.7|20604.7|20718.73|20598.73|10
1629864180000|2021-08-25 04:03:00|20725.47|20605.47|20728.23|20608.23|20730.06|20610.06|20725.32|20605.32|10
1629864190000|2021-08-25 04:03:10|20728.95|20608.95|20733.64|20613.64|20733.9|20613.9|20728.95|20608.95|10
1629864200000|2021-08-25 04:03:20|20732.45|20612.45|20730.16|20610.16|20732.45|20612.45|20730.16|20610.16|9
1629864210000|2021-08-25 04:03:30|20730.22|20610.22|20726.88|20606.88|20730.22|20610.22|20726.88|20606.88|10
1629864220000|2021-08-25 04:03:40|20726.44|20606.44|20729.96|20609.96|20729.96|20609.96|20726.44|20606.44|10
1629864230000|2021-08-25 04:03:50|20730.44|20610.44|20729.39|20609.39|20731.6|20611.6|20729.39|20609.39|10
1629864240000|2021-08-25 04:04:00|20728.93|20608.93|20730.78|20610.78|20730.79|20610.79|20728.38|20608.38|10
1629864250000|2021-08-25 04:04:10|20731.74|20611.74|20731.67|20611.67|20733.09|20613.09|20731.67|20611.67|10
1629864260000|2021-08-25 04:04:20|20729.81|20609.81|20726.1|20606.1|20730.22|20610.22|20726.1|20606.1|10
1629864270000|2021-08-25 04:04:30|20726.23|20606.23|20723.72|20603.72|20727.14|20607.14|20723.72|20603.72|10
1629864280000|2021-08-25 04:04:40|20722.13|20602.13|20718.75|20598.75|20722.13|20602.13|20718.75|20598.75|10
1629864290000|2021-08-25 04:04:50|20716.64|20596.64|20709.95|20589.95|20716.64|20596.64|20705.49|20585.49|10
1629864300000|2021-08-25 04:05:00|20709.8|20589.8|20715.13|20595.13|20715.13|20595.13|20709.8|20589.8|10
1629864310000|2021-08-25 04:05:10|20714.45|20594.45|20714.08|20594.08|20714.45|20594.45|20712.03|20592.03|10
1629864320000|2021-08-25 04:05:20|20714.82|20594.82|20721.43|20601.43|20721.43|20601.43|20714.82|20594.82|10
1629864330000|2021-08-25 04:05:30|20721.88|20601.88|20726.86|20606.86|20726.86|20606.86|20721.88|20601.88|10
1629864340000|2021-08-25 04:05:40|20727.76|20607.76|20730.69|20610.69|20730.69|20610.69|20727.76|20607.76|9
1629864350000|2021-08-25 04:05:50|20731.27|20611.27|20734.4|20614.4|20734.4|20614.4|20731.27|20611.27|10
1629864360000|2021-08-25 04:06:00|20735.16|20615.16|20743.58|20623.58|20743.58|20623.58|20735.16|20615.16|10
1629864370000|2021-08-25 04:06:10|20744.49|20624.49|20751.46|20631.46|20751.46|20631.46|20744.49|20624.49|10
1629864380000|2021-08-25 04:06:20|20751.52|20631.52|20756.84|20636.84|20757.39|20637.39|20751.52|20631.52|10
1629864390000|2021-08-25 04:06:30|20757.63|20637.63|20758.92|20638.92|20758.92|20638.92|20757.05|20637.05|9
1629864400000|2021-08-25 04:06:40|20759.33|20639.33|20756.58|20636.58|20759.76|20639.76|20756.58|20636.58|10
1629864410000|2021-08-25 04:06:50|20756.25|20636.25|20757.39|20637.39|20758.09|20638.09|20756.12|20636.12|10
1629864420000|2021-08-25 04:07:00|20757.48|20637.48|20758.23|20638.23|20758.23|20638.23|20756.76|20636.76|9
1629864430000|2021-08-25 04:07:10|20758.42|20638.42|20759.54|20639.54|20759.54|20639.54|20758.42|20638.42|10
1629864440000|2021-08-25 04:07:20|20759.84|20639.84|20763.12|20643.12|20763.12|20643.12|20759.84|20639.84|10
1629864450000|2021-08-25 04:07:30|20763.81|20643.81|20767.8|20647.8|20767.8|20647.8|20763.81|20643.81|10
1629864460000|2021-08-25 04:07:40|20768.12|20648.12|20771.33|20651.33|20771.33|20651.33|20768.12|20648.12|10
1629864470000|2021-08-25 04:07:50|20771.89|20651.89|20773.08|20653.08|20773.15|20653.15|20771.68|20651.68|10
1629864480000|2021-08-25 04:08:00|20773.13|20653.13|20777.16|20657.16|20777.16|20657.16|20773.13|20653.13|9
1629864490000|2021-08-25 04:08:10|20777.31|20657.31|20776.78|20656.78|20778.85|20658.85|20776.78|20656.78|10
1629864500000|2021-08-25 04:08:20|20776.4|20656.4|20775.28|20655.28|20777.21|20657.21|20775.27|20655.27|9
1629864510000|2021-08-25 04:08:30|20775.41|20655.41|20779.39|20659.39|20779.39|20659.39|20774.23|20654.23|7
1629864520000|2021-08-25 04:08:40|20779.53|20659.53|20781.19|20661.19|20781.5|20661.5|20779.49|20659.49|9
1629864530000|2021-08-25 04:08:50|20781.93|20661.93|20785.62|20665.62|20785.62|20665.62|20781.93|20661.93|10
1629864540000|2021-08-25 04:09:00|20785.97|20665.97|20793.1|20673.1|20793.1|20673.1|20785.97|20665.97|9
1629864550000|2021-08-25 04:09:10|20793.31|20673.31|20796.87|20676.87|20796.87|20676.87|20792.56|20672.56|10
1629864560000|2021-08-25 04:09:20|20797.41|20677.41|20802.51|20682.51|20802.51|20682.51|20797.17|20677.17|10
1629864570000|2021-08-25 04:09:30|20802.53|20682.53|20802.16|20682.16|20803.04|20683.04|20801.92|20681.92|10
1629864580000|2021-08-25 04:09:40|20802.06|20682.06|20800.22|20680.22|20802.06|20682.06|20800.04|20680.04|10
1629864590000|2021-08-25 04:09:50|20799.66|20679.66|20797.52|20677.52|20800.06|20680.06|20797.52|20677.52|9
1629864600000|2021-08-25 04:10:00|20797.4|20677.4|20792.85|20672.85|20798.39|20678.39|20792.85|20672.85|10
1629864610000|2021-08-25 04:10:10|20793.8|20673.8|20793.59|20673.59|20793.8|20673.8|20793.01|20673.01|9
1629864620000|2021-08-25 04:10:20|20793.67|20673.67|20794.5|20674.5|20794.5|20674.5|20793.07|20673.07|10
1629864630000|2021-08-25 04:10:30|20794.84|20674.84|20796.48|20676.48|20796.58|20676.58|20794.81|20674.81|9
1629864640000|2021-08-25 04:10:40|20797.51|20677.51|20796.69|20676.69|20798.27|20678.27|20796.62|20676.62|10
1629864650000|2021-08-25 04:10:50|20796.63|20676.63|20796.91|20676.91|20796.94|20676.94|20795.51|20675.51|10
1629864660000|2021-08-25 04:11:00|20797.2|20677.2|20794.96|20674.96|20797.2|20677.2|20794.53|20674.53|9
1629864670000|2021-08-25 04:11:10|20794.77|20674.77|20791.88|20671.88|20794.77|20674.77|20791.88|20671.88|9
1629864680000|2021-08-25 04:11:20|20791.18|20671.18|20788.04|20668.04|20791.18|20671.18|20788.04|20668.04|10
1629864690000|2021-08-25 04:11:30|20788.09|20668.09|20786.12|20666.12|20788.09|20668.09|20785.77|20665.77|10
1629864700000|2021-08-25 04:11:40|20786.61|20666.61|20780.36|20660.36|20786.61|20666.61|20780.36|20660.36|10
1629864710000|2021-08-25 04:11:50|20780.23|20660.23|20781.46|20661.46|20781.62|20661.62|20780.23|20660.23|9
1629864720000|2021-08-25 04:12:00|20781.62|20661.62|20784.23|20664.23|20784.23|20664.23|20781.62|20661.62|7
1629864730000|2021-08-25 04:12:10|20784.05|20664.05|20778.11|20658.11|20784.12|20664.12|20778.11|20658.11|9
1629864740000|2021-08-25 04:12:20|20778.45|20658.45|20775.71|20655.71|20778.58|20658.58|20775.71|20655.71|10
1629864750000|2021-08-25 04:12:30|20774.26|20654.26|20768.63|20648.63|20774.26|20654.26|20768.63|20648.63|9
1629864760000|2021-08-25 04:12:40|20768.9|20648.9|20768.76|20648.76|20769.82|20649.82|20768.39|20648.39|9
1629864770000|2021-08-25 04:12:50|20767.31|20647.31|20765.65|20645.65|20767.75|20647.75|20765.65|20645.65|10
1629864780000|2021-08-25 04:13:00|20765.56|20645.56|20767.79|20647.79|20767.79|20647.79|20765.36|20645.36|9
1629864790000|2021-08-25 04:13:10|20767.81|20647.81|20768.58|20648.58|20769.8|20649.8|20766.51|20646.51|8
1629864800000|2021-08-25 04:13:20|20769.01|20649.01|20768.7|20648.7|20769.36|20649.36|20768.7|20648.7|8
1629864810000|2021-08-25 04:13:30|20768.46|20648.46|20769.25|20649.25|20769.25|20649.25|20767.12|20647.12|10
1629864820000|2021-08-25 04:13:40|20768.94|20648.94|20765.18|20645.18|20768.94|20648.94|20765.18|20645.18|10
1629864830000|2021-08-25 04:13:50|20765.22|20645.22|20764.31|20644.31|20765.22|20645.22|20763.4|20643.4|9
1629864840000|2021-08-25 04:14:00|20764.34|20644.34|20763.75|20643.75|20764.34|20644.34|20763.5|20643.5|8
1629864850000|2021-08-25 04:14:10|20763.91|20643.91|20766.99|20646.99|20766.99|20646.99|20763.91|20643.91|10
1629864860000|2021-08-25 04:14:20|20766.74|20646.74|20769.02|20649.02|20769.02|20649.02|20766.74|20646.74|10
1629864870000|2021-08-25 04:14:30|20768.47|20648.47|20767.55|20647.55|20769.82|20649.82|20767.55|20647.55|7
1629864880000|2021-08-25 04:14:40|20766.59|20646.59|20765.32|20645.32|20766.88|20646.88|20764.4|20644.4|9
1629864890000|2021-08-25 04:14:50|20765.19|20645.19|20766.87|20646.87|20766.95|20646.95|20765.19|20645.19|8
1629864900000|2021-08-25 04:15:00|20766.32|20646.32|20764.85|20644.85|20766.32|20646.32|20764.42|20644.42|10
1629864910000|2021-08-25 04:15:10|20765.23|20645.23|20770.51|20650.51|20770.51|20650.51|20765.23|20645.23|10
1629864920000|2021-08-25 04:15:20|20769.57|20649.57|20776.32|20656.32|20776.32|20656.32|20769.57|20649.57|10
1629864930000|2021-08-25 04:15:30|20778.6|20658.6|20785.47|20665.47|20785.47|20665.47|20778.6|20658.6|10
1629864940000|2021-08-25 04:15:40|20786.04|20666.04|20791.83|20671.83|20792.81|20672.81|20786.04|20666.04|9
1629864950000|2021-08-25 04:15:50|20791.91|20671.91|20791.33|20671.33|20791.91|20671.91|20790.16|20670.16|9
1629864960000|2021-08-25 04:16:00|20791.02|20671.02|20793.99|20673.99|20794.02|20674.02|20791.02|20671.02|10
1629864970000|2021-08-25 04:16:10|20794.01|20674.01|20796.49|20676.49|20797.19|20677.19|20794.01|20674.01|10
1629864980000|2021-08-25 04:16:20|20796.37|20676.37|20793.53|20673.53|20796.37|20676.37|20793.5|20673.5|10
1629864990000|2021-08-25 04:16:30|20793.46|20673.46|20790.19|20670.19|20793.46|20673.46|20790.19|20670.19|10
1629865000000|2021-08-25 04:16:40|20788.15|20668.15|20785.53|20665.53|20788.15|20668.15|20784.99|20664.99|10
1629865010000|2021-08-25 04:16:50|20785.24|20665.24|20782.78|20662.78|20785.24|20665.24|20782.48|20662.48|10
1629865020000|2021-08-25 04:17:00|20782.73|20662.73|20784.65|20664.65|20786.24|20666.24|20782.73|20662.73|10
1629865030000|2021-08-25 04:17:10|20783.99|20663.99|20782.68|20662.68|20783.99|20663.99|20782.53|20662.53|9
1629865040000|2021-08-25 04:17:20|20782.75|20662.75|20784.86|20664.86|20784.86|20664.86|20782.49|20662.49|10
1629865050000|2021-08-25 04:17:30|20784.98|20664.98|20784.31|20664.31|20785.53|20665.53|20784.31|20664.31|9
1629865060000|2021-08-25 04:17:40|20784.69|20664.69|20781.76|20661.76|20784.69|20664.69|20781.76|20661.76|10
1629865070000|2021-08-25 04:17:50|20781.71|20661.71|20780.22|20660.22|20781.71|20661.71|20780.08|20660.08|10
1629865080000|2021-08-25 04:18:00|20780.06|20660.06|20780.56|20660.56|20781.37|20661.37|20778.97|20658.97|10
1629865090000|2021-08-25 04:18:10|20780.27|20660.27|20775.31|20655.31|20780.27|20660.27|20775.31|20655.31|9
1629865100000|2021-08-25 04:18:20|20775.17|20655.17|20776.46|20656.46|20776.46|20656.46|20775.04|20655.04|10
1629865110000|2021-08-25 04:18:30|20778.09|20658.09|20775.78|20655.78|20778.27|20658.27|20775.62|20655.62|10
1629865120000|2021-08-25 04:18:40|20775.75|20655.75|20776.98|20656.98|20776.98|20656.98|20775.68|20655.68|10
1629865130000|2021-08-25 04:18:50|20776.57|20656.57|20772.22|20652.22|20776.57|20656.57|20772.22|20652.22|10
1629865140000|2021-08-25 04:19:00|20772.06|20652.06|20769.79|20649.79|20772.5|20652.5|20769.79|20649.79|9
1629865150000|2021-08-25 04:19:10|20769.08|20649.08|20765.13|20645.13|20769.08|20649.08|20765.13|20645.13|10
1629865160000|2021-08-25 04:19:20|20764.99|20644.99|20754.97|20634.97|20764.99|20644.99|20754.97|20634.97|10
1629865170000|2021-08-25 04:19:30|20754.9|20634.9|20751.17|20631.17|20754.9|20634.9|20751.17|20631.17|10
1629865180000|2021-08-25 04:19:40|20750.42|20630.42|20747.43|20627.43|20750.42|20630.42|20747.27|20627.27|9
1629865190000|2021-08-25 04:19:50|20747.26|20627.26|20748.92|20628.92|20749.02|20629.02|20747.12|20627.12|10
1629865200000|2021-08-25 04:20:00|20748.87|20628.87|20747.45|20627.45|20748.87|20628.87|20747.35|20627.35|10
1629865210000|2021-08-25 04:20:10|20747.34|20627.34|20747.65|20627.65|20747.85|20627.85|20746.03|20626.03|9
1629865220000|2021-08-25 04:20:20|20747.29|20627.29|20747.09|20627.09|20747.29|20627.29|20745.83|20625.83|10
1629865230000|2021-08-25 04:20:30|20747.69|20627.69|20746.52|20626.52|20747.8|20627.8|20745.92|20625.92|10
1629865240000|2021-08-25 04:20:40|20746.74|20626.74|20749.24|20629.24|20749.44|20629.44|20746.74|20626.74|8
1629865250000|2021-08-25 04:20:50|20749.26|20629.26|20749.07|20629.07|20749.46|20629.46|20748.97|20628.97|10
1629865260000|2021-08-25 04:21:00|20748.88|20628.88|20741.49|20621.49|20748.91|20628.91|20741.49|20621.49|10
1629865270000|2021-08-25 04:21:10|20741.38|20621.38|20739.88|20619.88|20741.58|20621.58|20739.88|20619.88|8
1629865280000|2021-08-25 04:21:20|20740.72|20620.72|20731.05|20611.05|20740.72|20620.72|20731.05|20611.05|10
1629865290000|2021-08-25 04:21:30|20729.04|20609.04|20722.29|20602.29|20729.04|20609.04|20722.29|20602.29|10
1629865300000|2021-08-25 04:21:40|20723.54|20603.54|20722.35|20602.35|20723.59|20603.59|20721.4|20601.4|10
1629865310000|2021-08-25 04:21:50|20722.47|20602.47|20720.92|20600.92|20723.34|20603.34|20720.08|20600.08|10
1629865320000|2021-08-25 04:22:00|20720.71|20600.71|20725.31|20605.31|20727.14|20607.14|20720.71|20600.71|10
1629865330000|2021-08-25 04:22:10|20725.13|20605.13|20725.15|20605.15|20725.43|20605.43|20724.67|20604.67|10
1629865340000|2021-08-25 04:22:20|20725.12|20605.12|20721.59|20601.59|20725.12|20605.12|20721.59|20601.59|10
1629865350000|2021-08-25 04:22:30|20722.2|20602.2|20720.3|20600.3|20722.2|20602.2|20719.15|20599.15|10
1629865360000|2021-08-25 04:22:40|20718.45|20598.45|20713.06|20593.06|20718.45|20598.45|20713.06|20593.06|9
1629865370000|2021-08-25 04:22:50|20713.83|20593.83|20712.63|20592.63|20713.83|20593.83|20711.86|20591.86|10
1629865380000|2021-08-25 04:23:00|20713.08|20593.08|20715.79|20595.79|20715.79|20595.79|20713.08|20593.08|10
1629865390000|2021-08-25 04:23:10|20715.75|20595.75|20712.67|20592.67|20715.76|20595.76|20712.67|20592.67|10
1629865400000|2021-08-25 04:23:20|20712.38|20592.38|20712.03|20592.03|20712.47|20592.47|20711.95|20591.95|9
1629865410000|2021-08-25 04:23:30|20711.98|20591.98|20701.08|20581.08|20711.98|20591.98|20701.08|20581.08|9
1629865420000|2021-08-25 04:23:40|20699.8|20579.8|20698.68|20578.68|20700.82|20580.82|20698.68|20578.68|9
1629865430000|2021-08-25 04:23:50|20698.63|20578.63|20700.03|20580.03|20700.37|20580.37|20697.94|20577.94|9
1629865440000|2021-08-25 04:24:00|20700.23|20580.23|20698.31|20578.31|20700.41|20580.41|20698.31|20578.31|10
1629865450000|2021-08-25 04:24:10|20699.89|20579.89|20696.09|20576.09|20699.89|20579.89|20696.09|20576.09|10
1629865460000|2021-08-25 04:24:20|20695.62|20575.62|20696.26|20576.26|20696.47|20576.47|20695.62|20575.62|9
1629865470000|2021-08-25 04:24:30|20696.34|20576.34|20696.79|20576.79|20698.09|20578.09|20696.34|20576.34|9
1629865480000|2021-08-25 04:24:40|20696.77|20576.77|20692.25|20572.25|20696.77|20576.77|20692.25|20572.25|9
1629865490000|2021-08-25 04:24:50|20691.6|20571.6|20688.66|20568.66|20691.6|20571.6|20688.66|20568.66|10
1629865500000|2021-08-25 04:25:00|20688.71|20568.71|20690.27|20570.27|20690.27|20570.27|20688.71|20568.71|10
1629865510000|2021-08-25 04:25:10|20688.92|20568.92|20693.39|20573.39|20693.39|20573.39|20688.87|20568.87|10
1629865520000|2021-08-25 04:25:20|20695.07|20575.07|20697.54|20577.54|20697.54|20577.54|20695.07|20575.07|10
1629865530000|2021-08-25 04:25:30|20697.7|20577.7|20703|20583|20703|20583|20697.7|20577.7|10
1629865540000|2021-08-25 04:25:40|20703.08|20583.08|20710.1|20590.1|20710.1|20590.1|20702.99|20582.99|10
1629865550000|2021-08-25 04:25:50|20711.99|20591.99|20715.7|20595.7|20716.05|20596.05|20711.99|20591.99|9
1629865560000|2021-08-25 04:26:00|20715.47|20595.47|20714.24|20594.24|20715.47|20595.47|20713.02|20593.02|10
1629865570000|2021-08-25 04:26:10|20714.21|20594.21|20706.12|20586.12|20714.21|20594.21|20706.12|20586.12|10
1629865580000|2021-08-25 04:26:20|20705.44|20585.44|20697.55|20577.55|20705.44|20585.44|20697.55|20577.55|10
1629865590000|2021-08-25 04:26:30|20697.3|20577.3|20696.08|20576.08|20697.3|20577.3|20695.59|20575.59|8
1629865600000|2021-08-25 04:26:40|20696.04|20576.04|20697.05|20577.05|20697.05|20577.05|20695.46|20575.46|10
1629865610000|2021-08-25 04:26:50|20697.01|20577.01|20694.46|20574.46|20697.01|20577.01|20694.16|20574.16|9
1629865620000|2021-08-25 04:27:00|20694.64|20574.64|20693.65|20573.65|20695.44|20575.44|20693.65|20573.65|10
1629865630000|2021-08-25 04:27:10|20693.89|20573.89|20682.64|20562.64|20693.89|20573.89|20682.64|20562.64|10
1629865640000|2021-08-25 04:27:20|20682.42|20562.42|20681.24|20561.24|20682.5|20562.5|20680.18|20560.18|10
1629865650000|2021-08-25 04:27:30|20681.06|20561.06|20680.55|20560.55|20682.8|20562.8|20680.55|20560.55|9
1629865660000|2021-08-25 04:27:40|20680.45|20560.45|20679.09|20559.09|20680.45|20560.45|20678.91|20558.91|10
1629865670000|2021-08-25 04:27:50|20679.06|20559.06|20675.77|20555.77|20679.06|20559.06|20675.77|20555.77|10
1629865680000|2021-08-25 04:28:00|20675.61|20555.61|20671.28|20551.28|20675.61|20555.61|20671.28|20551.28|10
1629865690000|2021-08-25 04:28:10|20669.95|20549.95|20671.81|20551.81|20671.81|20551.81|20669.95|20549.95|10
1629865700000|2021-08-25 04:28:20|20671.74|20551.74|20671.47|20551.47|20671.94|20551.94|20671.24|20551.24|9
1629865710000|2021-08-25 04:28:30|20671.71|20551.71|20669.99|20549.99|20671.97|20551.97|20669.9|20549.9|10
1629865720000|2021-08-25 04:28:40|20668.7|20548.7|20670.7|20550.7|20671.04|20551.04|20668.7|20548.7|10
1629865730000|2021-08-25 04:28:50|20670.62|20550.62|20667.03|20547.03|20670.78|20550.78|20667.03|20547.03|9
1629865740000|2021-08-25 04:29:00|20663.76|20543.76|20655.67|20535.67|20663.76|20543.76|20654.88|20534.88|10
1629865750000|2021-08-25 04:29:10|20653.17|20533.17|20654.36|20534.36|20656.34|20536.34|20652.93|20532.93|10
1629865760000|2021-08-25 04:29:20|20655.01|20535.01|20657.51|20537.51|20658.21|20538.21|20655.01|20535.01|10
1629865770000|2021-08-25 04:29:30|20657.32|20537.32|20658.14|20538.14|20658.14|20538.14|20655.72|20535.72|10
1629865780000|2021-08-25 04:29:40|20658.16|20538.16|20657.07|20537.07|20658.17|20538.17|20657.07|20537.07|9
1629865790000|2021-08-25 04:29:50|20655.82|20535.82|20653.31|20533.31|20655.82|20535.82|20652.89|20532.89|10
1629865800000|2021-08-25 04:30:00|20653.23|20533.23|20645.85|20525.85|20653.69|20533.69|20645.85|20525.85|10
1629865810000|2021-08-25 04:30:10|20646.12|20526.12|20645.6|20525.6|20646.12|20526.12|20645.24|20525.24|10
1629865820000|2021-08-25 04:30:20|20645.29|20525.29|20639.4|20519.4|20645.31|20525.31|20639.4|20519.4|10
1629865830000|2021-08-25 04:30:30|20639.55|20519.55|20638.68|20518.68|20640.66|20520.66|20638.68|20518.68|10
1629865840000|2021-08-25 04:30:40|20638.01|20518.01|20639.29|20519.29|20639.29|20519.29|20637.63|20517.63|10
1629865850000|2021-08-25 04:30:50|20639.49|20519.49|20638.22|20518.22|20639.49|20519.49|20637.56|20517.56|10
1629865860000|2021-08-25 04:31:00|20638.5|20518.5|20636.05|20516.05|20638.5|20518.5|20636.05|20516.05|10
1629865870000|2021-08-25 04:31:10|20635.83|20515.83|20640.36|20520.36|20640.36|20520.36|20635.83|20515.83|10
1629865880000|2021-08-25 04:31:20|20640.97|20520.97|20644.28|20524.28|20644.28|20524.28|20640.97|20520.97|10
1629865890000|2021-08-25 04:31:30|20645.22|20525.22|20647.15|20527.15|20647.2|20527.2|20644.65|20524.65|9
1629865900000|2021-08-25 04:31:40|20647.4|20527.4|20654.66|20534.66|20654.79|20534.79|20647.38|20527.38|10
1629865910000|2021-08-25 04:31:50|20655.21|20535.21|20660.06|20540.06|20660.06|20540.06|20655.21|20535.21|9
1629865920000|2021-08-25 04:32:00|20660.05|20540.05|20661.47|20541.47|20661.47|20541.47|20659.3|20539.3|10
1629865930000|2021-08-25 04:32:10|20662.26|20542.26|20661.81|20541.81|20663.89|20543.89|20661.81|20541.81|10
1629865940000|2021-08-25 04:32:20|20662.07|20542.07|20665.6|20545.6|20665.8|20545.8|20662.07|20542.07|9
1629865950000|2021-08-25 04:32:30|20665.27|20545.27|20668.08|20548.08|20668.08|20548.08|20664.46|20544.46|10
1629865960000|2021-08-25 04:32:40|20667.94|20547.94|20667.23|20547.23|20668.48|20548.48|20667.13|20547.13|9
1629865970000|2021-08-25 04:32:50|20667.36|20547.36|20671.14|20551.14|20671.14|20551.14|20667.14|20547.14|10
1629865980000|2021-08-25 04:33:00|20671.64|20551.64|20670.86|20550.86|20672.17|20552.17|20670.59|20550.59|10
1629865990000|2021-08-25 04:33:10|20671.64|20551.64|20671.71|20551.71|20673.61|20553.61|20670.45|20550.45|10
1629866000000|2021-08-25 04:33:20|20671.68|20551.68|20673.34|20553.34|20673.34|20553.34|20671.48|20551.48|10
1629866010000|2021-08-25 04:33:30|20673.5|20553.5|20673.29|20553.29|20674.05|20554.05|20672.33|20552.33|9
1629866020000|2021-08-25 04:33:40|20672.07|20552.07|20672.64|20552.64|20673.86|20553.86|20672.07|20552.07|9
1629866030000|2021-08-25 04:33:50|20672.16|20552.16|20673.34|20553.34|20673.47|20553.47|20672.16|20552.16|10
1629866040000|2021-08-25 04:34:00|20673.41|20553.41|20669.91|20549.91|20673.41|20553.41|20669.65|20549.65|10
1629866050000|2021-08-25 04:34:10|20669.93|20549.93|20666.16|20546.16|20670.09|20550.09|20666.16|20546.16|10
1629866060000|2021-08-25 04:34:20|20666.97|20546.97|20660.79|20540.79|20666.97|20546.97|20660.79|20540.79|10
1629866070000|2021-08-25 04:34:30|20661.09|20541.09|20660.29|20540.29|20661.11|20541.11|20660.29|20540.29|9
1629866080000|2021-08-25 04:34:40|20659.13|20539.13|20656.74|20536.74|20659.13|20539.13|20656.66|20536.66|10
1629866090000|2021-08-25 04:34:50|20656.83|20536.83|20657.1|20537.1|20659.11|20539.11|20656.83|20536.83|10
1629866100000|2021-08-25 04:35:00|20656.89|20536.89|20656.36|20536.36|20657.27|20537.27|20655.53|20535.53|10
1629866110000|2021-08-25 04:35:10|20655.83|20535.83|20663.24|20543.24|20663.24|20543.24|20655.81|20535.81|10
1629866120000|2021-08-25 04:35:20|20664.7|20544.7|20670.49|20550.49|20670.49|20550.49|20664.7|20544.7|9
1629866130000|2021-08-25 04:35:30|20670.92|20550.92|20673.22|20553.22|20673.22|20553.22|20670.92|20550.92|10
1629866140000|2021-08-25 04:35:40|20673.17|20553.17|20674.93|20554.93|20674.93|20554.93|20673.17|20553.17|9
1629866150000|2021-08-25 04:35:50|20675.27|20555.27|20680.89|20560.89|20680.89|20560.89|20675.16|20555.16|10
1629866160000|2021-08-25 04:36:00|20681.01|20561.01|20684.57|20564.57|20684.85|20564.85|20681.01|20561.01|10
1629866170000|2021-08-25 04:36:10|20684.73|20564.73|20687.14|20567.14|20687.21|20567.21|20684.73|20564.73|10
1629866180000|2021-08-25 04:36:20|20686.63|20566.63|20683.75|20563.75|20686.71|20566.71|20683.75|20563.75|10
1629866190000|2021-08-25 04:36:30|20682.76|20562.76|20681.27|20561.27|20682.76|20562.76|20681.27|20561.27|8
1629866200000|2021-08-25 04:36:40|20680.94|20560.94|20674.72|20554.72|20680.94|20560.94|20674.72|20554.72|10
1629866210000|2021-08-25 04:36:50|20674.71|20554.71|20674.54|20554.54|20674.85|20554.85|20673.59|20553.59|10
1629866220000|2021-08-25 04:37:00|20674.36|20554.36|20673.39|20553.39|20674.36|20554.36|20672.08|20552.08|9
1629866230000|2021-08-25 04:37:10|20673.72|20553.72|20674.18|20554.18|20674.54|20554.54|20673.13|20553.13|10
1629866240000|2021-08-25 04:37:20|20674.53|20554.53|20677.72|20557.72|20677.72|20557.72|20674.4|20554.4|9
1629866250000|2021-08-25 04:37:30|20678.01|20558.01|20678.95|20558.95|20678.95|20558.95|20677.42|20557.42|9
1629866260000|2021-08-25 04:37:40|20678.94|20558.94|20681.78|20561.78|20682.2|20562.2|20678.54|20558.54|9
1629866270000|2021-08-25 04:37:50|20681.61|20561.61|20685.77|20565.77|20685.78|20565.78|20681.61|20561.61|10
1629866280000|2021-08-25 04:38:00|20686.15|20566.15|20686.68|20566.68|20687.57|20567.57|20686.15|20566.15|7
1629866290000|2021-08-25 04:38:10|20687.1|20567.1|20685.03|20565.03|20687.1|20567.1|20685.03|20565.03|10
1629866300000|2021-08-25 04:38:20|20685.05|20565.05|20684.31|20564.31|20685.05|20565.05|20684.21|20564.21|10
1629866310000|2021-08-25 04:38:30|20684.17|20564.17|20685.36|20565.36|20685.36|20565.36|20683.23|20563.23|10
1629866320000|2021-08-25 04:38:40|20685.42|20565.42|20684.53|20564.53|20685.42|20565.42|20684.53|20564.53|9
1629866330000|2021-08-25 04:38:50|20684.46|20564.46|20680.84|20560.84|20684.65|20564.65|20680.84|20560.84|10
1629866340000|2021-08-25 04:39:00|20680.73|20560.73|20675.98|20555.98|20680.83|20560.83|20675.98|20555.98|9
1629866350000|2021-08-25 04:39:10|20675.35|20555.35|20674.82|20554.82|20675.85|20555.85|20674.82|20554.82|10
1629866360000|2021-08-25 04:39:20|20674.65|20554.65|20673.64|20553.64|20674.66|20554.66|20673.64|20553.64|8
1629866370000|2021-08-25 04:39:30|20673.23|20553.23|20665.51|20545.51|20673.23|20553.23|20665.51|20545.51|10
1629866380000|2021-08-25 04:39:40|20664.94|20544.94|20662.98|20542.98|20664.94|20544.94|20662.98|20542.98|10
1629866390000|2021-08-25 04:39:50|20662.3|20542.3|20665.7|20545.7|20665.7|20545.7|20662.3|20542.3|9
1629866400000|2021-08-25 04:40:00|20665.8|20545.8|20665.55|20545.55|20665.8|20545.8|20664.07|20544.07|10
1629866410000|2021-08-25 04:40:10|20665.85|20545.85|20671.13|20551.13|20671.13|20551.13|20665.76|20545.76|10
1629866420000|2021-08-25 04:40:20|20672.06|20552.06|20680.44|20560.44|20680.44|20560.44|20672.06|20552.06|10
1629866430000|2021-08-25 04:40:30|20682.63|20562.63|20690.35|20570.35|20690.35|20570.35|20682.63|20562.63|9
1629866440000|2021-08-25 04:40:40|20691.04|20571.04|20695.83|20575.83|20695.83|20575.83|20691.04|20571.04|9
1629866450000|2021-08-25 04:40:50|20696.7|20576.7|20699.37|20579.37|20699.37|20579.37|20695.79|20575.79|10
1629866460000|2021-08-25 04:41:00|20697.89|20577.89|20701.14|20581.14|20701.14|20581.14|20697.39|20577.39|10
1629866470000|2021-08-25 04:41:10|20701.41|20581.41|20703.81|20583.81|20703.95|20583.95|20701.41|20581.41|10
1629866480000|2021-08-25 04:41:20|20703.98|20583.98|20708.09|20588.09|20708.09|20588.09|20703.98|20583.98|10
1629866490000|2021-08-25 04:41:30|20706.66|20586.66|20707.7|20587.7|20708.85|20588.85|20706.66|20586.66|10
1629866500000|2021-08-25 04:41:40|20707.28|20587.28|20708.03|20588.03|20708.03|20588.03|20706.04|20586.04|10
1629866510000|2021-08-25 04:41:50|20707.85|20587.85|20708.57|20588.57|20708.57|20588.57|20707.3|20587.3|10
1629866520000|2021-08-25 04:42:00|20708.48|20588.48|20707.31|20587.31|20708.48|20588.48|20707.22|20587.22|10
1629866530000|2021-08-25 04:42:10|20706.8|20586.8|20705.78|20585.78|20706.8|20586.8|20705.78|20585.78|10
1629866540000|2021-08-25 04:42:20|20706.17|20586.17|20705.42|20585.42|20706.2|20586.2|20705.09|20585.09|10
1629866550000|2021-08-25 04:42:30|20707|20587|20707.56|20587.56|20707.56|20587.56|20706.56|20586.56|9
1629866560000|2021-08-25 04:42:40|20707.46|20587.46|20708.68|20588.68|20708.73|20588.73|20707.46|20587.46|9
1629866570000|2021-08-25 04:42:50|20708.54|20588.54|20707.13|20587.13|20708.9|20588.9|20705.76|20585.76|10
1629866580000|2021-08-25 04:43:00|20707.85|20587.85|20706.93|20586.93|20708.87|20588.87|20706.78|20586.78|9
1629866590000|2021-08-25 04:43:10|20706.65|20586.65|20707.52|20587.52|20707.52|20587.52|20706.38|20586.38|10
1629866600000|2021-08-25 04:43:20|20707.61|20587.61|20710.06|20590.06|20710.06|20590.06|20707.56|20587.56|10
1629866610000|2021-08-25 04:43:30|20709.64|20589.64|20708.88|20588.88|20709.85|20589.85|20708.32|20588.32|10
1629866620000|2021-08-25 04:43:40|20710.3|20590.3|20712.9|20592.9|20712.9|20592.9|20710.3|20590.3|9
1629866630000|2021-08-25 04:43:50|20712.95|20592.95|20718.53|20598.53|20718.53|20598.53|20712.95|20592.95|9
1629866640000|2021-08-25 04:44:00|20718.82|20598.82|20718.53|20598.53|20719.44|20599.44|20717.52|20597.52|10
1629866650000|2021-08-25 04:44:10|20718.82|20598.82|20717.83|20597.83|20718.9|20598.9|20717.83|20597.83|10
1629866660000|2021-08-25 04:44:20|20715.9|20595.9|20711.25|20591.25|20715.9|20595.9|20711.25|20591.25|10
1629866670000|2021-08-25 04:44:30|20710.81|20590.81|20708.01|20588.01|20710.81|20590.81|20707.96|20587.96|9
1629866680000|2021-08-25 04:44:40|20707.98|20587.98|20704.49|20584.49|20707.98|20587.98|20704.33|20584.33|10
1629866690000|2021-08-25 04:44:50|20702.71|20582.71|20699.56|20579.56|20702.71|20582.71|20699.48|20579.48|10
1629866700000|2021-08-25 04:45:00|20699.48|20579.48|20699.9|20579.9|20699.9|20579.9|20699.2|20579.2|10
1629866710000|2021-08-25 04:45:10|20699.98|20579.98|20701.56|20581.56|20701.96|20581.96|20699.98|20579.98|9
1629866720000|2021-08-25 04:45:20|20702.75|20582.75|20708.69|20588.69|20708.69|20588.69|20702.75|20582.75|10
1629866730000|2021-08-25 04:45:30|20708.78|20588.78|20712.19|20592.19|20712.19|20592.19|20708.78|20588.78|10
1629866740000|2021-08-25 04:45:40|20712.13|20592.13|20712.65|20592.65|20712.81|20592.81|20712.13|20592.13|8
1629866750000|2021-08-25 04:45:50|20712.58|20592.58|20718.29|20598.29|20718.29|20598.29|20712.58|20592.58|10
1629866760000|2021-08-25 04:46:00|20718.58|20598.58|20722.3|20602.3|20722.3|20602.3|20718.58|20598.58|10
1629866770000|2021-08-25 04:46:10|20721.02|20601.02|20724.08|20604.08|20724.08|20604.08|20721.01|20601.01|9
1629866780000|2021-08-25 04:46:20|20724.26|20604.26|20727.32|20607.32|20727.32|20607.32|20724.21|20604.21|9
1629866790000|2021-08-25 04:46:30|20727.48|20607.48|20730.05|20610.05|20730.05|20610.05|20727.48|20607.48|10
1629866800000|2021-08-25 04:46:40|20728.99|20608.99|20728.68|20608.68|20729.61|20609.61|20728.64|20608.64|9
1629866810000|2021-08-25 04:46:50|20728.7|20608.7|20726.96|20606.96|20728.7|20608.7|20726.53|20606.53|10
1629866820000|2021-08-25 04:47:00|20726.85|20606.85|20727.06|20607.06|20727.06|20607.06|20726.39|20606.39|9
1629866830000|2021-08-25 04:47:10|20726.53|20606.53|20725.11|20605.11|20726.78|20606.78|20724.92|20604.92|8
1629866840000|2021-08-25 04:47:20|20725.39|20605.39|20726.81|20606.81|20726.81|20606.81|20725.35|20605.35|10
1629866850000|2021-08-25 04:47:30|20726.76|20606.76|20729.97|20609.97|20729.97|20609.97|20725.11|20605.11|10
1629866860000|2021-08-25 04:47:40|20730.09|20610.09|20735.69|20615.69|20735.69|20615.69|20730.09|20610.09|10
1629866870000|2021-08-25 04:47:50|20735.8|20615.8|20738.51|20618.51|20738.51|20618.51|20735.8|20615.8|9
1629866880000|2021-08-25 04:48:00|20739.24|20619.24|20741|20621|20741.03|20621.03|20739.24|20619.24|10
1629866890000|2021-08-25 04:48:10|20741.2|20621.2|20745.22|20625.22|20745.22|20625.22|20741.2|20621.2|10
1629866900000|2021-08-25 04:48:20|20746.01|20626.01|20749.56|20629.56|20749.71|20629.71|20746.01|20626.01|10
1629866910000|2021-08-25 04:48:30|20748.84|20628.84|20750.83|20630.83|20751.19|20631.19|20748.84|20628.84|10
1629866920000|2021-08-25 04:48:40|20752.14|20632.14|20750.01|20630.01|20752.58|20632.58|20750.01|20630.01|10
1629866930000|2021-08-25 04:48:50|20749.72|20629.72|20747.33|20627.33|20749.72|20629.72|20747.33|20627.33|10
1629866940000|2021-08-25 04:49:00|20746.88|20626.88|20741.35|20621.35|20746.88|20626.88|20741.35|20621.35|10
1629866950000|2021-08-25 04:49:10|20740.67|20620.67|20739.51|20619.51|20740.77|20620.77|20739.51|20619.51|10
1629866960000|2021-08-25 04:49:20|20738.36|20618.36|20735.93|20615.93|20738.36|20618.36|20735.71|20615.71|10
1629866970000|2021-08-25 04:49:30|20735.52|20615.52|20734.37|20614.37|20736.59|20616.59|20734.37|20614.37|10
1629866980000|2021-08-25 04:49:40|20733.04|20613.04|20729.31|20609.31|20733.04|20613.04|20729.31|20609.31|9
1629866990000|2021-08-25 04:49:50|20726.35|20606.35|20722.94|20602.94|20726.35|20606.35|20722.94|20602.94|10
1629867000000|2021-08-25 04:50:00|20723.1|20603.1|20721.97|20601.97|20723.1|20603.1|20721.25|20601.25|10
1629867010000|2021-08-25 04:50:10|20722.07|20602.07|20725.53|20605.53|20726.55|20606.55|20722.07|20602.07|10
1629867020000|2021-08-25 04:50:20|20725.52|20605.52|20730.91|20610.91|20730.91|20610.91|20725.52|20605.52|10
1629867030000|2021-08-25 04:50:30|20730.88|20610.88|20735.44|20615.44|20735.44|20615.44|20730.78|20610.78|10
1629867040000|2021-08-25 04:50:40|20735.97|20615.97|20738.81|20618.81|20738.81|20618.81|20735.97|20615.97|10
1629867050000|2021-08-25 04:50:50|20739.16|20619.16|20743.61|20623.61|20743.65|20623.65|20739.16|20619.16|10
1629867060000|2021-08-25 04:51:00|20744|20624|20744.3|20624.3|20744.83|20624.83|20743.84|20623.84|10
1629867070000|2021-08-25 04:51:10|20745.96|20625.96|20746.28|20626.28|20746.65|20626.65|20745.96|20625.96|10
1629867080000|2021-08-25 04:51:20|20746.1|20626.1|20745.04|20625.04|20746.1|20626.1|20745.04|20625.04|10
1629867090000|2021-08-25 04:51:30|20743.67|20623.67|20745.46|20625.46|20745.46|20625.46|20743.64|20623.64|10
1629867100000|2021-08-25 04:51:40|20745.76|20625.76|20745.92|20625.92|20746.02|20626.02|20745.76|20625.76|10
1629867110000|2021-08-25 04:51:50|20745.73|20625.73|20742.04|20622.04|20745.83|20625.83|20742.04|20622.04|10
1629867120000|2021-08-25 04:52:00|20741.05|20621.05|20737.82|20617.82|20741.05|20621.05|20737.82|20617.82|10
1629867130000|2021-08-25 04:52:10|20737.71|20617.71|20739.18|20619.18|20739.18|20619.18|20737.64|20617.64|9
1629867140000|2021-08-25 04:52:20|20739.02|20619.02|20735.21|20615.21|20739.02|20619.02|20735.21|20615.21|9
1629867150000|2021-08-25 04:52:30|20734.52|20614.52|20727.59|20607.59|20734.52|20614.52|20727.59|20607.59|9
1629867160000|2021-08-25 04:52:40|20726.87|20606.87|20723.81|20603.81|20728.1|20608.1|20723.81|20603.81|10
1629867170000|2021-08-25 04:52:50|20723.65|20603.65|20720.24|20600.24|20723.65|20603.65|20720.24|20600.24|10
1629867180000|2021-08-25 04:53:00|20718.46|20598.46|20713.29|20593.29|20718.46|20598.46|20712.48|20592.48|10
1629867190000|2021-08-25 04:53:10|20712.64|20592.64|20713.34|20593.34|20713.5|20593.5|20712.64|20592.64|10
1629867200000|2021-08-25 04:53:20|20713.1|20593.1|20704.95|20584.95|20713.1|20593.1|20704.95|20584.95|10
1629867210000|2021-08-25 04:53:30|20704.56|20584.56|20700.26|20580.26|20704.56|20584.56|20700.26|20580.26|10
1629867220000|2021-08-25 04:53:40|20698.66|20578.66|20694.42|20574.42|20698.66|20578.66|20693.82|20573.82|10
1629867230000|2021-08-25 04:53:50|20696.21|20576.21|20697.3|20577.3|20697.85|20577.85|20696.21|20576.21|8
1629867240000|2021-08-25 04:54:00|20697.17|20577.17|20694.37|20574.37|20697.54|20577.54|20694.37|20574.37|10
1629867250000|2021-08-25 04:54:10|20694.25|20574.25|20695.36|20575.36|20695.36|20575.36|20693.76|20573.76|10
1629867260000|2021-08-25 04:54:20|20695.07|20575.07|20695.62|20575.62|20696.7|20576.7|20695.07|20575.07|10
1629867270000|2021-08-25 04:54:30|20695.61|20575.61|20692.88|20572.88|20695.61|20575.61|20692.58|20572.58|10
1629867280000|2021-08-25 04:54:40|20692.66|20572.66|20690.97|20570.97|20692.66|20572.66|20690.97|20570.97|10
1629867290000|2021-08-25 04:54:50|20690.79|20570.79|20687.69|20567.69|20690.79|20570.79|20687.69|20567.69|9
1629867300000|2021-08-25 04:55:00|20687.92|20567.92|20686.87|20566.87|20688.08|20568.08|20685.6|20565.6|9
1629867310000|2021-08-25 04:55:10|20685.56|20565.56|20683.92|20563.92|20687.27|20567.27|20683.92|20563.92|10
1629867320000|2021-08-25 04:55:20|20683.81|20563.81|20679.11|20559.11|20683.81|20563.81|20679.11|20559.11|9
1629867330000|2021-08-25 04:55:30|20678.97|20558.97|20678.1|20558.1|20679.34|20559.34|20677.67|20557.67|7
1629867340000|2021-08-25 04:55:40|20677.81|20557.81|20676.85|20556.85|20677.81|20557.81|20675.71|20555.71|10
1629867350000|2021-08-25 04:55:50|20675.52|20555.52|20669.41|20549.41|20675.52|20555.52|20669.41|20549.41|10
1629867360000|2021-08-25 04:56:00|20669.34|20549.34|20668.81|20548.81|20669.88|20549.88|20668.81|20548.81|10
1629867370000|2021-08-25 04:56:10|20668.41|20548.41|20664.26|20544.26|20668.41|20548.41|20664.26|20544.26|10
1629867380000|2021-08-25 04:56:20|20662.96|20542.96|20654.57|20534.57|20662.96|20542.96|20654.57|20534.57|10
1629867390000|2021-08-25 04:56:30|20654.2|20534.2|20651.52|20531.52|20654.2|20534.2|20649.4|20529.4|10
1629867400000|2021-08-25 04:56:40|20650.63|20530.63|20647.95|20527.95|20650.63|20530.63|20647.95|20527.95|9
1629867410000|2021-08-25 04:56:50|20646.96|20526.96|20640.34|20520.34|20646.96|20526.96|20640.34|20520.34|10
1629867420000|2021-08-25 04:57:00|20639.93|20519.93|20645.27|20525.27|20645.27|20525.27|20639.93|20519.93|10
1629867430000|2021-08-25 04:57:10|20645.4|20525.4|20648.54|20528.54|20649.37|20529.37|20645.4|20525.4|10
1629867440000|2021-08-25 04:57:20|20648.43|20528.43|20644.13|20524.13|20648.55|20528.55|20644.13|20524.13|10
1629867450000|2021-08-25 04:57:30|20643.38|20523.38|20648.72|20528.72|20648.72|20528.72|20643.38|20523.38|10
1629867460000|2021-08-25 04:57:40|20649.08|20529.08|20650.49|20530.49|20651.76|20531.76|20649.08|20529.08|10
1629867470000|2021-08-25 04:57:50|20650.39|20530.39|20646.08|20526.08|20650.39|20530.39|20645.18|20525.18|10
1629867480000|2021-08-25 04:58:00|20646.23|20526.23|20661.71|20541.71|20661.71|20541.71|20646.23|20526.23|10
1629867490000|2021-08-25 04:58:10|20661.07|20541.07|20664.03|20544.03|20664.03|20544.03|20661.07|20541.07|10
1629867500000|2021-08-25 04:58:20|20665.31|20545.31|20672.39|20552.39|20672.39|20552.39|20664.32|20544.32|10
1629867510000|2021-08-25 04:58:30|20675.39|20555.39|20680.49|20560.49|20680.49|20560.49|20675.39|20555.39|10
1629867520000|2021-08-25 04:58:40|20680.5|20560.5|20683.34|20563.34|20683.88|20563.88|20680.4|20560.4|10
1629867530000|2021-08-25 04:58:50|20683.44|20563.44|20686.1|20566.1|20686.1|20566.1|20683.36|20563.36|10
1629867540000|2021-08-25 04:59:00|20686.29|20566.29|20682.49|20562.49|20686.29|20566.29|20682.49|20562.49|9
1629867550000|2021-08-25 04:59:10|20682.34|20562.34|20680.76|20560.76|20682.5|20562.5|20680.43|20560.43|9
1629867560000|2021-08-25 04:59:20|20680.5|20560.5|20681.14|20561.14|20681.51|20561.51|20680.01|20560.01|9
1629867570000|2021-08-25 04:59:30|20680.9|20560.9|20677.89|20557.89|20680.9|20560.9|20677.7|20557.7|10
1629867580000|2021-08-25 04:59:40|20677.93|20557.93|20676.4|20556.4|20677.93|20557.93|20676.25|20556.25|10
1629867590000|2021-08-25 04:59:50|20676.43|20556.43|20679.71|20559.71|20679.71|20559.71|20676.43|20556.43|9
1629867600000|2021-08-25 05:00:00|20679.66|20559.66|20684.84|20564.84|20684.84|20564.84|20679.22|20559.22|10
1629867610000|2021-08-25 05:00:10|20685.67|20565.67|20697.67|20577.67|20697.67|20577.67|20684.68|20564.68|10
1629867620000|2021-08-25 05:00:20|20697.26|20577.26|20703.09|20583.09|20703.09|20583.09|20697.26|20577.26|10
1629867630000|2021-08-25 05:00:30|20703.82|20583.82|20708.21|20588.21|20708.25|20588.25|20703.67|20583.67|10
1629867640000|2021-08-25 05:00:40|20708.02|20588.02|20708.42|20588.42|20709.23|20589.23|20707.97|20587.97|10
1629867650000|2021-08-25 05:00:50|20707.18|20587.18|20710.69|20590.69|20711.35|20591.35|20707.18|20587.18|10
1629867660000|2021-08-25 05:01:00|20711.04|20591.04|20714.13|20594.13|20715.26|20595.26|20711.04|20591.04|10
1629867670000|2021-08-25 05:01:10|20713.79|20593.79|20711.13|20591.13|20713.79|20593.79|20711.13|20591.13|10
1629867680000|2021-08-25 05:01:20|20711.24|20591.24|20712.59|20592.59|20712.59|20592.59|20711.2|20591.2|10
1629867690000|2021-08-25 05:01:30|20713|20593|20717.09|20597.09|20717.09|20597.09|20712.88|20592.88|10
1629867700000|2021-08-25 05:01:40|20717.2|20597.2|20718.53|20598.53|20718.53|20598.53|20716.69|20596.69|10
1629867710000|2021-08-25 05:01:50|20718.57|20598.57|20720.09|20600.09|20720.33|20600.33|20718.57|20598.57|9
1629867720000|2021-08-25 05:02:00|20720.32|20600.32|20726.51|20606.51|20726.51|20606.51|20720.32|20600.32|10
1629867730000|2021-08-25 05:02:10|20728.3|20608.3|20730.66|20610.66|20730.66|20610.66|20727.37|20607.37|10
1629867740000|2021-08-25 05:02:20|20730.04|20610.04|20732.57|20612.57|20732.98|20612.98|20730.04|20610.04|10
1629867750000|2021-08-25 05:02:30|20732.58|20612.58|20727.52|20607.52|20732.58|20612.58|20727.52|20607.52|9
1629867760000|2021-08-25 05:02:40|20727.43|20607.43|20725.29|20605.29|20727.78|20607.78|20725.29|20605.29|8
1629867770000|2021-08-25 05:02:50|20725.41|20605.41|20726.67|20606.67|20727.25|20607.25|20724.95|20604.95|9
1629867780000|2021-08-25 05:03:00|20728.13|20608.13|20732.14|20612.14|20732.14|20612.14|20726.46|20606.46|10
1629867790000|2021-08-25 05:03:10|20733.36|20613.36|20735.37|20615.37|20736.17|20616.17|20733.36|20613.36|9
1629867800000|2021-08-25 05:03:20|20735.41|20615.41|20735.63|20615.63|20737.39|20617.39|20735.24|20615.24|10
1629867810000|2021-08-25 05:03:30|20736.44|20616.44|20735.16|20615.16|20736.48|20616.48|20735.16|20615.16|9
1629867820000|2021-08-25 05:03:40|20736.48|20616.48|20738.38|20618.38|20738.38|20618.38|20736.48|20616.48|10
1629867830000|2021-08-25 05:03:50|20738.56|20618.56|20740.65|20620.65|20740.65|20620.65|20738.56|20618.56|9
1629867840000|2021-08-25 05:04:00|20742.34|20622.34|20753.69|20633.69|20753.69|20633.69|20742.34|20622.34|10
1629867850000|2021-08-25 05:04:10|20753.75|20633.75|20753.83|20633.83|20754.61|20634.61|20752.6|20632.6|10
1629867860000|2021-08-25 05:04:20|20753.79|20633.79|20752.97|20632.97|20753.82|20633.82|20752.67|20632.67|10
1629867870000|2021-08-25 05:04:30|20753.77|20633.77|20754.4|20634.4|20755.07|20635.07|20753.77|20633.77|9
1629867880000|2021-08-25 05:04:40|20755.4|20635.4|20754.03|20634.03|20755.4|20635.4|20753.78|20633.78|9
1629867890000|2021-08-25 05:04:50|20753.94|20633.94|20752.43|20632.43|20753.94|20633.94|20752.43|20632.43|8
1629867900000|2021-08-25 05:05:00|20751.84|20631.84|20751.47|20631.47|20751.84|20631.84|20750.73|20630.73|10
1629867910000|2021-08-25 05:05:10|20753.76|20633.76|20757.73|20637.73|20757.73|20637.73|20753.76|20633.76|10
1629867920000|2021-08-25 05:05:20|20758.94|20638.94|20761.86|20641.86|20761.86|20641.86|20758.94|20638.94|8
1629867930000|2021-08-25 05:05:30|20761.82|20641.82|20765.48|20645.48|20765.48|20645.48|20761.82|20641.82|10
1629867940000|2021-08-25 05:05:40|20765.49|20645.49|20771.78|20651.78|20771.78|20651.78|20765.49|20645.49|10
1629867950000|2021-08-25 05:05:50|20771.53|20651.53|20769.66|20649.66|20771.61|20651.61|20769.66|20649.66|9
1629867960000|2021-08-25 05:06:00|20768.83|20648.83|20770.79|20650.79|20770.79|20650.79|20768.01|20648.01|9
1629867970000|2021-08-25 05:06:10|20770.86|20650.86|20771.17|20651.17|20772.64|20652.64|20770.86|20650.86|10
1629867980000|2021-08-25 05:06:20|20770.77|20650.77|20766.76|20646.76|20770.77|20650.77|20766.4|20646.4|10
1629867990000|2021-08-25 05:06:30|20763.86|20643.86|20760.85|20640.85|20764.69|20644.69|20760.71|20640.71|10
1629868000000|2021-08-25 05:06:40|20761.05|20641.05|20755.24|20635.24|20761.05|20641.05|20755.24|20635.24|10
1629868010000|2021-08-25 05:06:50|20754.53|20634.53|20752.32|20632.32|20754.53|20634.53|20752.32|20632.32|10
1629868020000|2021-08-25 05:07:00|20752.35|20632.35|20749.62|20629.62|20752.35|20632.35|20749.23|20629.23|8
1629868030000|2021-08-25 05:07:10|20750.03|20630.03|20753.04|20633.04|20754.15|20634.15|20750.03|20630.03|9
1629868040000|2021-08-25 05:07:20|20753.2|20633.2|20755.35|20635.35|20755.35|20635.35|20753.2|20633.2|9
1629868050000|2021-08-25 05:07:30|20754.39|20634.39|20759.7|20639.7|20759.7|20639.7|20754.39|20634.39|8
1629868060000|2021-08-25 05:07:40|20760.2|20640.2|20759.42|20639.42|20760.31|20640.31|20758.18|20638.18|10
1629868070000|2021-08-25 05:07:50|20759.04|20639.04|20753.47|20633.47|20759.04|20639.04|20753.47|20633.47|9
1629868080000|2021-08-25 05:08:00|20753.43|20633.43|20749.07|20629.07|20753.43|20633.43|20748.54|20628.54|10
1629868090000|2021-08-25 05:08:10|20749.8|20629.8|20749.56|20629.56|20750.15|20630.15|20749.37|20629.37|10
1629868100000|2021-08-25 05:08:20|20749.76|20629.76|20753.24|20633.24|20754.19|20634.19|20749.76|20629.76|10
1629868110000|2021-08-25 05:08:30|20754.23|20634.23|20756.09|20636.09|20756.61|20636.61|20754.23|20634.23|10
1629868120000|2021-08-25 05:08:40|20756.51|20636.51|20755.83|20635.83|20757.06|20637.06|20755.19|20635.19|10
1629868130000|2021-08-25 05:08:50|20756.73|20636.73|20754.49|20634.49|20756.73|20636.73|20753.88|20633.88|8
1629868140000|2021-08-25 05:09:00|20754.37|20634.37|20752.38|20632.38|20754.37|20634.37|20751.55|20631.55|10
1629868150000|2021-08-25 05:09:10|20752.49|20632.49|20752.62|20632.62|20752.71|20632.71|20751.75|20631.75|10
1629868160000|2021-08-25 05:09:20|20753|20633|20753.2|20633.2|20753.27|20633.27|20752.87|20632.87|10
1629868170000|2021-08-25 05:09:30|20753.26|20633.26|20753.59|20633.59|20753.59|20633.59|20753.21|20633.21|8
1629868180000|2021-08-25 05:09:40|20753.21|20633.21|20751.32|20631.32|20753.21|20633.21|20751.06|20631.06|8
1629868190000|2021-08-25 05:09:50|20751.4|20631.4|20748.17|20628.17|20751.4|20631.4|20748.17|20628.17|9
1629868200000|2021-08-25 05:10:00|20748.11|20628.11|20751.67|20631.67|20751.67|20631.67|20748.02|20628.02|10
1629868210000|2021-08-25 05:10:10|20750.62|20630.62|20759.25|20639.25|20759.25|20639.25|20750.62|20630.62|10
1629868220000|2021-08-25 05:10:20|20759.35|20639.35|20759.19|20639.19|20760.55|20640.55|20758.55|20638.55|9
1629868230000|2021-08-25 05:10:30|20759.02|20639.02|20758.11|20638.11|20759.05|20639.05|20757.17|20637.17|10
1629868240000|2021-08-25 05:10:40|20758.06|20638.06|20759.59|20639.59|20759.63|20639.63|20757.85|20637.85|9
1629868250000|2021-08-25 05:10:50|20758.45|20638.45|20756.96|20636.96|20758.45|20638.45|20756.93|20636.93|10
1629868260000|2021-08-25 05:11:00|20756.97|20636.97|20754.41|20634.41|20757.68|20637.68|20752.63|20632.63|10
1629868270000|2021-08-25 05:11:10|20754.22|20634.22|20756.75|20636.75|20757.12|20637.12|20754.22|20634.22|9
1629868280000|2021-08-25 05:11:20|20755.85|20635.85|20762.73|20642.73|20762.73|20642.73|20755.85|20635.85|10
1629868290000|2021-08-25 05:11:30|20761.65|20641.65|20776.07|20656.07|20776.07|20656.07|20761.65|20641.65|10
1629868300000|2021-08-25 05:11:40|20776.46|20656.46|20778.92|20658.92|20778.92|20658.92|20776.46|20656.46|10
1629868310000|2021-08-25 05:11:50|20778.71|20658.71|20782.5|20662.5|20782.5|20662.5|20777.85|20657.85|10
1629868320000|2021-08-25 05:12:00|20783|20663|20788.9|20668.9|20789.76|20669.76|20783|20663|10
1629868330000|2021-08-25 05:12:10|20789.02|20669.02|20786.19|20666.19|20789.02|20669.02|20786.19|20666.19|10
1629868340000|2021-08-25 05:12:20|20785.5|20665.5|20783.61|20663.61|20785.92|20665.92|20783.61|20663.61|9
1629868350000|2021-08-25 05:12:30|20782.59|20662.59|20780.63|20660.63|20782.59|20662.59|20780.59|20660.59|10
1629868360000|2021-08-25 05:12:40|20780.72|20660.72|20778.62|20658.62|20780.72|20660.72|20778.62|20658.62|10
1629868370000|2021-08-25 05:12:50|20778.01|20658.01|20776.73|20656.73|20778.01|20658.01|20776.73|20656.73|10
1629868380000|2021-08-25 05:13:00|20776.5|20656.5|20777.29|20657.29|20777.44|20657.44|20775.89|20655.89|10
1629868390000|2021-08-25 05:13:10|20777.04|20657.04|20774.38|20654.38|20777.04|20657.04|20774.38|20654.38|10
1629868400000|2021-08-25 05:13:20|20774.89|20654.89|20774.21|20654.21|20774.89|20654.89|20774.09|20654.09|10
1629868410000|2021-08-25 05:13:30|20774.2|20654.2|20772.89|20652.89|20774.2|20654.2|20772.61|20652.61|7
1629868420000|2021-08-25 05:13:40|20773.33|20653.33|20774.47|20654.47|20774.5|20654.5|20773.09|20653.09|8
1629868430000|2021-08-25 05:13:50|20774.5|20654.5|20775.46|20655.46|20775.56|20655.56|20774.5|20654.5|9
1629868440000|2021-08-25 05:14:00|20775.76|20655.76|20776.4|20656.4|20777.65|20657.65|20775.68|20655.68|10
1629868450000|2021-08-25 05:14:10|20776.32|20656.32|20775.17|20655.17|20776.57|20656.57|20774.33|20654.33|10
1629868460000|2021-08-25 05:14:20|20774.96|20654.96|20776.64|20656.64|20776.64|20656.64|20774.96|20654.96|10
1629868470000|2021-08-25 05:14:30|20778.51|20658.51|20778.6|20658.6|20778.6|20658.6|20777.23|20657.23|9
1629868480000|2021-08-25 05:14:40|20781.34|20661.34|20783.84|20663.84|20784.14|20664.14|20780.27|20660.27|10
1629868490000|2021-08-25 05:14:50|20783.59|20663.59|20785.36|20665.36|20785.36|20665.36|20783.26|20663.26|9
1629868500000|2021-08-25 05:15:00|20786.1|20666.1|20785.14|20665.14|20786.5|20666.5|20785.14|20665.14|10
1629868510000|2021-08-25 05:15:10|20785.34|20665.34|20785.06|20665.06|20787.96|20667.96|20785.06|20665.06|10
1629868520000|2021-08-25 05:15:20|20784.88|20664.88|20785.21|20665.21|20786.49|20666.49|20784.88|20664.88|10
1629868530000|2021-08-25 05:15:30|20785.46|20665.46|20787.93|20667.93|20787.93|20667.93|20785.46|20665.46|9
1629868540000|2021-08-25 05:15:40|20786.38|20666.38|20786.59|20666.59|20786.78|20666.78|20786.22|20666.22|10
1629868550000|2021-08-25 05:15:50|20786.8|20666.8|20788.48|20668.48|20789.76|20669.76|20786.8|20666.8|9
1629868560000|2021-08-25 05:16:00|20788.37|20668.37|20787.89|20667.89|20788.61|20668.61|20787.89|20667.89|7
1629868570000|2021-08-25 05:16:10|20787.91|20667.91|20787.63|20667.63|20787.91|20667.91|20787.55|20667.55|5
1629868580000|2021-08-25 05:16:20|20787.68|20667.68|20787.62|20667.62|20787.86|20667.86|20787.61|20667.61|10
1629868590000|2021-08-25 05:16:30|20787.24|20667.24|20787.01|20667.01|20787.87|20667.87|20786.98|20666.98|9
1629868600000|2021-08-25 05:16:40|20786.97|20666.97|20786.16|20666.16|20787.47|20667.47|20785.88|20665.88|8
1629868610000|2021-08-25 05:16:50|20786.2|20666.2|20789.92|20669.92|20789.92|20669.92|20786.2|20666.2|8
1629868620000|2021-08-25 05:17:00|20790.16|20670.16|20793.72|20673.72|20793.72|20673.72|20790.16|20670.16|10
1629868630000|2021-08-25 05:17:10|20793.78|20673.78|20793.83|20673.83|20794.99|20674.99|20793.78|20673.78|10
1629868640000|2021-08-25 05:17:20|20793.94|20673.94|20795.03|20675.03|20795.06|20675.06|20793.94|20673.94|9
1629868650000|2021-08-25 05:17:30|20795.37|20675.37|20796.72|20676.72|20796.83|20676.83|20795.31|20675.31|8
1629868660000|2021-08-25 05:17:40|20797.41|20677.41|20801.27|20681.27|20801.27|20681.27|20797.25|20677.25|10
1629868670000|2021-08-25 05:17:50|20802.71|20682.71|20804.8|20684.8|20804.8|20684.8|20802.71|20682.71|9
1629868680000|2021-08-25 05:18:00|20805.1|20685.1|20805.84|20685.84|20807.52|20687.52|20805.1|20685.1|10
1629868690000|2021-08-25 05:18:10|20805.71|20685.71|20804.36|20684.36|20805.71|20685.71|20803.99|20683.99|10
1629868700000|2021-08-25 05:18:20|20803.96|20683.96|20807.82|20687.82|20808.07|20688.07|20803.88|20683.88|10
1629868710000|2021-08-25 05:18:30|20807.79|20687.79|20806.08|20686.08|20807.79|20687.79|20806.08|20686.08|10
1629868720000|2021-08-25 05:18:40|20805.56|20685.56|20808.12|20688.12|20808.12|20688.12|20805.56|20685.56|10
1629868730000|2021-08-25 05:18:50|20808.49|20688.49|20810.37|20690.37|20811.44|20691.44|20807.71|20687.71|9
1629868740000|2021-08-25 05:19:00|20810.84|20690.84|20812.63|20692.63|20812.88|20692.88|20810.84|20690.84|10
1629868750000|2021-08-25 05:19:10|20813.7|20693.7|20816.61|20696.61|20817.37|20697.37|20813.7|20693.7|10
1629868760000|2021-08-25 05:19:20|20817.01|20697.01|20816.07|20696.07|20817.49|20697.49|20816.07|20696.07|9
1629868770000|2021-08-25 05:19:30|20815.8|20695.8|20818.33|20698.33|20818.33|20698.33|20815.8|20695.8|10
1629868780000|2021-08-25 05:19:40|20818.2|20698.2|20819.87|20699.87|20819.99|20699.99|20818.2|20698.2|10
1629868790000|2021-08-25 05:19:50|20820.19|20700.19|20821.16|20701.16|20821.16|20701.16|20819.77|20699.77|9
1629868800000|2021-08-25 05:20:00|20820.62|20700.62|20824.15|20704.15|20824.15|20704.15|20819.83|20699.83|9
1629868810000|2021-08-25 05:20:10|20824.3|20704.3|20826.21|20706.21|20826.36|20706.36|20824.3|20704.3|10
1629868820000|2021-08-25 05:20:20|20826.28|20706.28|20824.07|20704.07|20826.28|20706.28|20823.25|20703.25|9
1629868830000|2021-08-25 05:20:30|20823.61|20703.61|20820|20700|20823.61|20703.61|20820|20700|10
1629868840000|2021-08-25 05:20:40|20818.08|20698.08|20811.99|20691.99|20818.24|20698.24|20811.99|20691.99|10
1629868850000|2021-08-25 05:20:50|20811.12|20691.12|20804.17|20684.17|20811.12|20691.12|20804.17|20684.17|10
1629868860000|2021-08-25 05:21:00|20803.17|20683.17|20798.14|20678.14|20803.99|20683.99|20798.14|20678.14|9
1629868870000|2021-08-25 05:21:10|20797.68|20677.68|20797.54|20677.54|20797.68|20677.68|20795.77|20675.77|10
1629868880000|2021-08-25 05:21:20|20798.08|20678.08|20800.38|20680.38|20800.38|20680.38|20796.95|20676.95|9
1629868890000|2021-08-25 05:21:30|20800.4|20680.4|20802.02|20682.02|20802.02|20682.02|20800.4|20680.4|10
1629868900000|2021-08-25 05:21:40|20801.94|20681.94|20801.87|20681.87|20802.5|20682.5|20800.74|20680.74|10
1629868910000|2021-08-25 05:21:50|20801.78|20681.78|20800.41|20680.41|20801.78|20681.78|20799.95|20679.95|9
1629868920000|2021-08-25 05:22:00|20799.92|20679.92|20797.69|20677.69|20800.33|20680.33|20797.69|20677.69|9
1629868930000|2021-08-25 05:22:10|20797.93|20677.93|20797.24|20677.24|20797.96|20677.96|20797.24|20677.24|10
1629868940000|2021-08-25 05:22:20|20796.96|20676.96|20801.52|20681.52|20801.52|20681.52|20796.95|20676.95|9
1629868950000|2021-08-25 05:22:30|20801.72|20681.72|20806.77|20686.77|20806.77|20686.77|20801.72|20681.72|10
1629868960000|2021-08-25 05:22:40|20806.81|20686.81|20807.86|20687.86|20810.37|20690.37|20806.81|20686.81|9
1629868970000|2021-08-25 05:22:50|20807.51|20687.51|20807.53|20687.53|20807.64|20687.64|20807.26|20687.26|9
1629868980000|2021-08-25 05:23:00|20807.33|20687.33|20808.95|20688.95|20809.11|20689.11|20807.33|20687.33|7
1629868990000|2021-08-25 05:23:10|20809.08|20689.08|20807.14|20687.14|20809.16|20689.16|20807.14|20687.14|7
1629869000000|2021-08-25 05:23:20|20807.3|20687.3|20807.76|20687.76|20807.91|20687.91|20807.3|20687.3|7
1629869010000|2021-08-25 05:23:30|20807.79|20687.79|20812.25|20692.25|20812.25|20692.25|20807.79|20687.79|10
1629869020000|2021-08-25 05:23:40|20812.41|20692.41|20815.92|20695.92|20815.92|20695.92|20812.41|20692.41|10
1629869030000|2021-08-25 05:23:50|20815.53|20695.53|20816.85|20696.85|20817.42|20697.42|20815.53|20695.53|10
1629869040000|2021-08-25 05:24:00|20816.75|20696.75|20818.33|20698.33|20818.33|20698.33|20816.14|20696.14|10
1629869050000|2021-08-25 05:24:10|20818.52|20698.52|20820.97|20700.97|20821.58|20701.58|20818.52|20698.52|10
1629869060000|2021-08-25 05:24:20|20821.2|20701.2|20821.9|20701.9|20823.06|20703.06|20821.2|20701.2|9
1629869070000|2021-08-25 05:24:30|20821.95|20701.95|20822.21|20702.21|20822.27|20702.27|20821.9|20701.9|7
1629869080000|2021-08-25 05:24:40|20822.09|20702.09|20821.67|20701.67|20822.09|20702.09|20820.59|20700.59|9
1629869090000|2021-08-25 05:24:50|20820.37|20700.37|20820.73|20700.73|20820.84|20700.84|20820.2|20700.2|10
1629869100000|2021-08-25 05:25:00|20820.91|20700.91|20821.56|20701.56|20821.56|20701.56|20820.21|20700.21|10
1629869110000|2021-08-25 05:25:10|20822.21|20702.21|20822.12|20702.12|20822.95|20702.95|20821.95|20701.95|10
1629869120000|2021-08-25 05:25:20|20822.11|20702.11|20825.73|20705.73|20825.73|20705.73|20822.11|20702.11|10
1629869130000|2021-08-25 05:25:30|20825.69|20705.69|20824.94|20704.94|20825.69|20705.69|20823.51|20703.51|9
1629869140000|2021-08-25 05:25:40|20824.96|20704.96|20826.6|20706.6|20826.6|20706.6|20824.96|20704.96|10
1629869150000|2021-08-25 05:25:50|20829.06|20709.06|20831.7|20711.7|20831.7|20711.7|20829.06|20709.06|10
1629869160000|2021-08-25 05:26:00|20832.15|20712.15|20832.5|20712.5|20832.77|20712.77|20831.58|20711.58|10
1629869170000|2021-08-25 05:26:10|20832.73|20712.73|20829.77|20709.77|20832.73|20712.73|20829.77|20709.77|10
1629869180000|2021-08-25 05:26:20|20829.69|20709.69|20833.05|20713.05|20833.05|20713.05|20829.15|20709.15|10
1629869190000|2021-08-25 05:26:30|20833.4|20713.4|20838.54|20718.54|20838.54|20718.54|20833.4|20713.4|10
1629869200000|2021-08-25 05:26:40|20839.19|20719.19|20840.26|20720.26|20840.26|20720.26|20839.19|20719.19|10
1629869210000|2021-08-25 05:26:50|20840.2|20720.2|20841.46|20721.46|20841.46|20721.46|20840.2|20720.2|9
1629869220000|2021-08-25 05:27:00|20841.51|20721.51|20841.42|20721.42|20841.76|20721.76|20841.3|20721.3|9
1629869230000|2021-08-25 05:27:10|20841.14|20721.14|20838.64|20718.64|20841.14|20721.14|20837.55|20717.55|10
1629869240000|2021-08-25 05:27:20|20838.43|20718.43|20835.53|20715.53|20838.64|20718.64|20835.53|20715.53|10
1629869250000|2021-08-25 05:27:30|20833.31|20713.31|20827.7|20707.7|20833.31|20713.31|20827.7|20707.7|9
1629869260000|2021-08-25 05:27:40|20826.39|20706.39|20825.16|20705.16|20826.39|20706.39|20825.07|20705.07|8
1629869270000|2021-08-25 05:27:50|20825.38|20705.38|20828.06|20708.06|20829.2|20709.2|20825.38|20705.38|10
1629869280000|2021-08-25 05:28:00|20827.83|20707.83|20829.65|20709.65|20829.65|20709.65|20827.83|20707.83|10
1629869290000|2021-08-25 05:28:10|20829.78|20709.78|20829.95|20709.95|20830.84|20710.84|20829.37|20709.37|10
1629869300000|2021-08-25 05:28:20|20830.2|20710.2|20833.16|20713.16|20833.16|20713.16|20830.2|20710.2|10
1629869310000|2021-08-25 05:28:30|20833.27|20713.27|20833.94|20713.94|20833.94|20713.94|20832.88|20712.88|10
1629869320000|2021-08-25 05:28:40|20834.01|20714.01|20832.95|20712.95|20834.01|20714.01|20832.95|20712.95|8
1629869330000|2021-08-25 05:28:50|20833.12|20713.12|20832.88|20712.88|20833.25|20713.25|20832.69|20712.69|9
1629869340000|2021-08-25 05:29:00|20833.15|20713.15|20832.1|20712.1|20833.15|20713.15|20831.92|20711.92|10
1629869350000|2021-08-25 05:29:10|20834.08|20714.08|20833.78|20713.78|20835.21|20715.21|20833.78|20713.78|9
1629869360000|2021-08-25 05:29:20|20834.02|20714.02|20832.75|20712.75|20834.83|20714.83|20832.75|20712.75|8
1629869370000|2021-08-25 05:29:30|20832.85|20712.85|20833.13|20713.13|20833.73|20713.73|20832.85|20712.85|10
1629869380000|2021-08-25 05:29:40|20831.69|20711.69|20830.47|20710.47|20831.72|20711.72|20828.74|20708.74|10
1629869390000|2021-08-25 05:29:50|20830.71|20710.71|20829.83|20709.83|20830.84|20710.84|20829.83|20709.83|9
1629869400000|2021-08-25 05:30:00|20829.78|20709.78|20830.09|20710.09|20830.09|20710.09|20829.4|20709.4|9
1629869410000|2021-08-25 05:30:10|20830.23|20710.23|20831.78|20711.78|20831.8|20711.8|20830.23|20710.23|8
1629869420000|2021-08-25 05:30:20|20831.76|20711.76|20836.18|20716.18|20836.18|20716.18|20831.76|20711.76|9
1629869430000|2021-08-25 05:30:30|20836.69|20716.69|20846.37|20726.37|20846.37|20726.37|20836.69|20716.69|10
1629869440000|2021-08-25 05:30:40|20846.46|20726.46|20848.81|20728.81|20848.85|20728.85|20846.46|20726.46|10
1629869450000|2021-08-25 05:30:50|20849.32|20729.32|20848.73|20728.73|20849.61|20729.61|20848.01|20728.01|10
1629869460000|2021-08-25 05:31:00|20848.91|20728.91|20848.53|20728.53|20849.59|20729.59|20848.49|20728.49|10
1629869470000|2021-08-25 05:31:10|20848.78|20728.78|20851.04|20731.04|20851.04|20731.04|20848.46|20728.46|9
1629869480000|2021-08-25 05:31:20|20851.49|20731.49|20850.49|20730.49|20851.97|20731.97|20849.75|20729.75|9
1629869490000|2021-08-25 05:31:30|20850.63|20730.63|20851.81|20731.81|20851.81|20731.81|20850.63|20730.63|9
1629869500000|2021-08-25 05:31:40|20853.59|20733.59|20854.54|20734.54|20854.54|20734.54|20853.08|20733.08|10
1629869510000|2021-08-25 05:31:50|20854.81|20734.81|20855.21|20735.21|20856.18|20736.18|20854.81|20734.81|10
1629869520000|2021-08-25 05:32:00|20855.09|20735.09|20854.25|20734.25|20855.09|20735.09|20853.67|20733.67|10
1629869530000|2021-08-25 05:32:10|20854.02|20734.02|20853.99|20733.99|20854.5|20734.5|20853.99|20733.99|8
1629869540000|2021-08-25 05:32:20|20855.38|20735.38|20853.55|20733.55|20855.67|20735.67|20853.55|20733.55|10
1629869550000|2021-08-25 05:32:30|20852.95|20732.95|20852.84|20732.84|20853.33|20733.33|20852.67|20732.67|9
1629869560000|2021-08-25 05:32:40|20853.03|20733.03|20852.68|20732.68|20853.64|20733.64|20852.67|20732.67|10
1629869570000|2021-08-25 05:32:50|20852.73|20732.73|20851.64|20731.64|20852.73|20732.73|20851.55|20731.55|10
1629869580000|2021-08-25 05:33:00|20851.66|20731.66|20853.01|20733.01|20853.71|20733.71|20851.66|20731.66|10
1629869590000|2021-08-25 05:33:10|20853.1|20733.1|20853.34|20733.34|20853.66|20733.66|20851.65|20731.65|9
1629869600000|2021-08-25 05:33:20|20852.9|20732.9|20850.72|20730.72|20853.35|20733.35|20850.72|20730.72|8
1629869610000|2021-08-25 05:33:30|20850.7|20730.7|20858.57|20738.57|20858.57|20738.57|20850.7|20730.7|10
1629869620000|2021-08-25 05:33:40|20858.61|20738.61|20859.52|20739.52|20859.52|20739.52|20858.6|20738.6|10
1629869630000|2021-08-25 05:33:50|20859.59|20739.59|20857.42|20737.42|20859.59|20739.59|20857.25|20737.25|9
1629869640000|2021-08-25 05:34:00|20857.64|20737.64|20856.3|20736.3|20857.64|20737.64|20855.4|20735.4|8
1629869650000|2021-08-25 05:34:10|20855.94|20735.94|20855.64|20735.64|20855.94|20735.94|20854.84|20734.84|9
1629869660000|2021-08-25 05:34:20|20855.89|20735.89|20855.82|20735.82|20857.14|20737.14|20855.82|20735.82|10
1629869670000|2021-08-25 05:34:30|20856.28|20736.28|20856.16|20736.16|20856.28|20736.28|20855.97|20735.97|7
1629869680000|2021-08-25 05:34:40|20856.01|20736.01|20854.43|20734.43|20856.01|20736.01|20853.86|20733.86|9
1629869690000|2021-08-25 05:34:50|20853.52|20733.52|20852.06|20732.06|20853.52|20733.52|20852.06|20732.06|9
1629869700000|2021-08-25 05:35:00|20852.7|20732.7|20853.36|20733.36|20853.36|20733.36|20852.34|20732.34|10
1629869710000|2021-08-25 05:35:10|20853.38|20733.38|20854.65|20734.65|20854.77|20734.77|20853.1|20733.1|9
1629869720000|2021-08-25 05:35:20|20855.14|20735.14|20854.69|20734.69|20855.14|20735.14|20854.66|20734.66|9
1629869730000|2021-08-25 05:35:30|20854.53|20734.53|20853.91|20733.91|20854.53|20734.53|20853.54|20733.54|9
1629869740000|2021-08-25 05:35:40|20853.89|20733.89|20854.77|20734.77|20854.77|20734.77|20853.89|20733.89|8
1629869750000|2021-08-25 05:35:50|20855.13|20735.13|20862.42|20742.42|20862.42|20742.42|20855.13|20735.13|10
1629869760000|2021-08-25 05:36:00|20862.8|20742.8|20866.97|20746.97|20866.97|20746.97|20862.8|20742.8|9
1629869770000|2021-08-25 05:36:10|20868.29|20748.29|20877.25|20757.25|20877.25|20757.25|20868.29|20748.29|10
1629869780000|2021-08-25 05:36:20|20877.84|20757.84|20883.95|20763.95|20883.95|20763.95|20877.84|20757.84|10
1629869790000|2021-08-25 05:36:30|20883.94|20763.94|20887.22|20767.22|20887.41|20767.41|20883.92|20763.92|10
1629869800000|2021-08-25 05:36:40|20887.12|20767.12|20902.68|20782.68|20902.68|20782.68|20887.12|20767.12|10
1629869810000|2021-08-25 05:36:50|20904.7|20784.7|20908.38|20788.38|20908.38|20788.38|20904.62|20784.62|10
1629869820000|2021-08-25 05:37:00|20908.52|20788.52|20912.78|20792.78|20912.98|20792.98|20908.38|20788.38|10
1629869830000|2021-08-25 05:37:10|20912.15|20792.15|20913.18|20793.18|20914.29|20794.29|20912.15|20792.15|9
1629869840000|2021-08-25 05:37:20|20913.43|20793.43|20919.51|20799.51|20919.51|20799.51|20913.43|20793.43|10
1629869850000|2021-08-25 05:37:30|20919.82|20799.82|20917.37|20797.37|20919.99|20799.99|20917.37|20797.37|10
1629869860000|2021-08-25 05:37:40|20917.27|20797.27|20916.74|20796.74|20920.38|20800.38|20916.74|20796.74|10
1629869870000|2021-08-25 05:37:50|20918.06|20798.06|20922.36|20802.36|20922.87|20802.87|20918.06|20798.06|10
1629869880000|2021-08-25 05:38:00|20922.5|20802.5|20924.08|20804.08|20924.3|20804.3|20922.13|20802.13|10
1629869890000|2021-08-25 05:38:10|20923.07|20803.07|20921.95|20801.95|20923.07|20803.07|20921.39|20801.39|9
1629869900000|2021-08-25 05:38:20|20922.81|20802.81|20923.92|20803.92|20924.79|20804.79|20921.59|20801.59|10
1629869910000|2021-08-25 05:38:30|20923.64|20803.64|20917.69|20797.69|20923.64|20803.64|20917.69|20797.69|9
1629869920000|2021-08-25 05:38:40|20917.64|20797.64|20920.45|20800.45|20920.45|20800.45|20917.64|20797.64|10
1629869930000|2021-08-25 05:38:50|20920.33|20800.33|20921.31|20801.31|20922.1|20802.1|20919.84|20799.84|10
1629869940000|2021-08-25 05:39:00|20921.34|20801.34|20921.83|20801.83|20921.85|20801.85|20920.86|20800.86|10
1629869950000|2021-08-25 05:39:10|20922.59|20802.59|20922.5|20802.5|20924.65|20804.65|20922.5|20802.5|10
1629869960000|2021-08-25 05:39:20|20922.32|20802.32|20925.55|20805.55|20925.57|20805.57|20922.19|20802.19|10
1629869970000|2021-08-25 05:39:30|20925.66|20805.66|20925.1|20805.1|20926.06|20806.06|20924.74|20804.74|10
1629869980000|2021-08-25 05:39:40|20925.11|20805.11|20923.88|20803.88|20925.11|20805.11|20923.28|20803.28|10
1629869990000|2021-08-25 05:39:50|20925.24|20805.24|20927.89|20807.89|20927.89|20807.89|20924.02|20804.02|10
1629870000000|2021-08-25 05:40:00|20928|20808|20927.8|20807.8|20929.07|20809.07|20927.56|20807.56|10
1629870010000|2021-08-25 05:40:10|20927.74|20807.74|20932.56|20812.56|20932.56|20812.56|20927.74|20807.74|10
1629870020000|2021-08-25 05:40:20|20932.27|20812.27|20932.94|20812.94|20933.24|20813.24|20931.7|20811.7|9
1629870030000|2021-08-25 05:40:30|20932.68|20812.68|20932.94|20812.94|20933.04|20813.04|20932.06|20812.06|10
1629870040000|2021-08-25 05:40:40|20932.72|20812.72|20930.19|20810.19|20932.72|20812.72|20930.19|20810.19|10
1629870050000|2021-08-25 05:40:50|20930.31|20810.31|20929.77|20809.77|20930.89|20810.89|20929.09|20809.09|10
1629870060000|2021-08-25 05:41:00|20929.65|20809.65|20927.74|20807.74|20929.87|20809.87|20927.74|20807.74|9
1629870070000|2021-08-25 05:41:10|20928.91|20808.91|20927.89|20807.89|20928.96|20808.96|20927.75|20807.75|10
1629870080000|2021-08-25 05:41:20|20927.9|20807.9|20929.08|20809.08|20929.08|20809.08|20927.23|20807.23|10
1629870090000|2021-08-25 05:41:30|20929.14|20809.14|20927.65|20807.65|20929.41|20809.41|20927.65|20807.65|10
1629870100000|2021-08-25 05:41:40|20927.9|20807.9|20927.89|20807.89|20927.98|20807.98|20927.35|20807.35|9
1629870110000|2021-08-25 05:41:50|20927.91|20807.91|20923.69|20803.69|20928.35|20808.35|20923.69|20803.69|9
1629870120000|2021-08-25 05:42:00|20923.46|20803.46|20920.95|20800.95|20923.46|20803.46|20920.95|20800.95|10
1629870130000|2021-08-25 05:42:10|20921.06|20801.06|20923.73|20803.73|20923.73|20803.73|20921.06|20801.06|10
1629870140000|2021-08-25 05:42:20|20923.99|20803.99|20924.28|20804.28|20924.56|20804.56|20923.4|20803.4|9
1629870150000|2021-08-25 05:42:30|20923.77|20803.77|20925.56|20805.56|20925.56|20805.56|20923.63|20803.63|9
1629870160000|2021-08-25 05:42:40|20925.64|20805.64|20927.87|20807.87|20927.87|20807.87|20925.64|20805.64|9
1629870170000|2021-08-25 05:42:50|20927.88|20807.88|20927.77|20807.77|20928.08|20808.08|20927.62|20807.62|10
1629870180000|2021-08-25 05:43:00|20927.12|20807.12|20926.82|20806.82|20927.12|20807.12|20926.62|20806.62|10
1629870190000|2021-08-25 05:43:10|20925.37|20805.37|20924.73|20804.73|20925.37|20805.37|20924.62|20804.62|10
1629870200000|2021-08-25 05:43:20|20924.53|20804.53|20923.23|20803.23|20924.53|20804.53|20922.66|20802.66|10
1629870210000|2021-08-25 05:43:30|20922.03|20802.03|20922.27|20802.27|20922.5|20802.5|20921.62|20801.62|9
1629870220000|2021-08-25 05:43:40|20922.16|20802.16|20921.78|20801.78|20922.16|20802.16|20921.01|20801.01|10
1629870230000|2021-08-25 05:43:50|20921.59|20801.59|20924.42|20804.42|20924.42|20804.42|20920.77|20800.77|10
1629870240000|2021-08-25 05:44:00|20924.8|20804.8|20925.52|20805.52|20925.92|20805.92|20924.8|20804.8|10
1629870250000|2021-08-25 05:44:10|20925.55|20805.55|20928.48|20808.48|20928.48|20808.48|20925.33|20805.33|9
1629870260000|2021-08-25 05:44:20|20928.92|20808.92|20936.03|20816.03|20936.03|20816.03|20928.92|20808.92|10
1629870270000|2021-08-25 05:44:30|20937.05|20817.05|20940.7|20820.7|20940.7|20820.7|20937.05|20817.05|10
1629870280000|2021-08-25 05:44:40|20940.88|20820.88|20941.46|20821.46|20941.62|20821.62|20940.88|20820.88|9
1629870290000|2021-08-25 05:44:50|20942.19|20822.19|20944|20824|20944|20824|20941.43|20821.43|7
1629870300000|2021-08-25 05:45:00|20943.73|20823.73|20945.71|20825.71|20946.09|20826.09|20943.04|20823.04|10
1629870310000|2021-08-25 05:45:10|20946.22|20826.22|20943.53|20823.53|20946.6|20826.6|20943.53|20823.53|10
1629870320000|2021-08-25 05:45:20|20943.6|20823.6|20941.1|20821.1|20943.6|20823.6|20941.1|20821.1|10
1629870330000|2021-08-25 05:45:30|20942.98|20822.98|20950.25|20830.25|20950.25|20830.25|20942.98|20822.98|10
1629870340000|2021-08-25 05:45:40|20950.13|20830.13|20949.2|20829.2|20951.33|20831.33|20949.2|20829.2|10
1629870350000|2021-08-25 05:45:50|20947.76|20827.76|20947.11|20827.11|20947.76|20827.76|20947.06|20827.06|10
1629870360000|2021-08-25 05:46:00|20947.17|20827.17|20946.3|20826.3|20947.17|20827.17|20946.3|20826.3|10
1629870370000|2021-08-25 05:46:10|20946.72|20826.72|20940.45|20820.45|20946.75|20826.75|20940.45|20820.45|9
1629870380000|2021-08-25 05:46:20|20940.72|20820.72|20936.77|20816.77|20940.72|20820.72|20936.77|20816.77|10
1629870390000|2021-08-25 05:46:30|20936.28|20816.28|20934.83|20814.83|20936.59|20816.59|20933.44|20813.44|10
1629870400000|2021-08-25 05:46:40|20934.54|20814.54|20930.1|20810.1|20934.65|20814.65|20930.1|20810.1|10
1629870410000|2021-08-25 05:46:50|20930.09|20810.09|20929.87|20809.87|20931.46|20811.46|20929.87|20809.87|10
1629870420000|2021-08-25 05:47:00|20929.66|20809.66|20933.71|20813.71|20933.71|20813.71|20929.5|20809.5|10
1629870430000|2021-08-25 05:47:10|20934.54|20814.54|20934.56|20814.56|20935.24|20815.24|20934.35|20814.35|10
1629870440000|2021-08-25 05:47:20|20934.42|20814.42|20934.2|20814.2|20934.66|20814.66|20934.2|20814.2|9
1629870450000|2021-08-25 05:47:30|20934.32|20814.32|20935.08|20815.08|20935.98|20815.98|20934.32|20814.32|10
1629870460000|2021-08-25 05:47:40|20934.88|20814.88|20934.34|20814.34|20934.88|20814.88|20933.44|20813.44|10
1629870470000|2021-08-25 05:47:50|20934.33|20814.33|20935.45|20815.45|20935.94|20815.94|20934.33|20814.33|10
1629870480000|2021-08-25 05:48:00|20934.12|20814.12|20936.84|20816.84|20937.49|20817.49|20934.12|20814.12|10
1629870490000|2021-08-25 05:48:10|20937.29|20817.29|20940.21|20820.21|20940.54|20820.54|20937.29|20817.29|10
1629870500000|2021-08-25 05:48:20|20939.91|20819.91|20939.52|20819.52|20941.44|20821.44|20939.52|20819.52|10
1629870510000|2021-08-25 05:48:30|20939.5|20819.5|20940.33|20820.33|20940.33|20820.33|20939.5|20819.5|9
1629870520000|2021-08-25 05:48:40|20940.29|20820.29|20941.02|20821.02|20941.02|20821.02|20940.29|20820.29|8
1629870530000|2021-08-25 05:48:50|20941.24|20821.24|20941.17|20821.17|20941.72|20821.72|20940.9|20820.9|9
1629870540000|2021-08-25 05:49:00|20941.19|20821.19|20941.35|20821.35|20941.7|20821.7|20941.19|20821.19|8
1629870550000|2021-08-25 05:49:10|20941.87|20821.87|20941.28|20821.28|20942.12|20822.12|20941.06|20821.06|10
1629870560000|2021-08-25 05:49:20|20940.85|20820.85|20939.88|20819.88|20940.85|20820.85|20939.88|20819.88|9
1629870570000|2021-08-25 05:49:30|20939.44|20819.44|20938.13|20818.13|20939.57|20819.57|20937.96|20817.96|9
1629870580000|2021-08-25 05:49:40|20938.1|20818.1|20940.4|20820.4|20940.51|20820.51|20938.1|20818.1|10
1629870590000|2021-08-25 05:49:50|20940.53|20820.53|20938.2|20818.2|20940.53|20820.53|20937.88|20817.88|10
1629870600000|2021-08-25 05:50:00|20937.98|20817.98|20937.93|20817.93|20938.69|20818.69|20937.45|20817.45|10
1629870610000|2021-08-25 05:50:10|20937.63|20817.63|20938.8|20818.8|20938.8|20818.8|20937.63|20817.63|9
1629870620000|2021-08-25 05:50:20|20938.9|20818.9|20940.25|20820.25|20940.25|20820.25|20938.9|20818.9|9
1629870630000|2021-08-25 05:50:30|20938.91|20818.91|20938.49|20818.49|20939.11|20819.11|20937.79|20817.79|9
1629870640000|2021-08-25 05:50:40|20938.72|20818.72|20942.33|20822.33|20942.33|20822.33|20938.72|20818.72|10
1629870650000|2021-08-25 05:50:50|20942.77|20822.77|20942.08|20822.08|20942.86|20822.86|20942.08|20822.08|10
1629870660000|2021-08-25 05:51:00|20943.2|20823.2|20960.38|20840.38|20960.38|20840.38|20943.2|20823.2|10
1629870670000|2021-08-25 05:51:10|20960.92|20840.92|20966.74|20846.74|20968.09|20848.09|20960.92|20840.92|10
1629870680000|2021-08-25 05:51:20|20967.03|20847.03|20969.3|20849.3|20969.3|20849.3|20965.35|20845.35|10
1629870690000|2021-08-25 05:51:30|20969.47|20849.47|20978.61|20858.61|20978.61|20858.61|20969.47|20849.47|10
1629870700000|2021-08-25 05:51:40|20979.62|20859.62|20983.2|20863.2|20983.55|20863.55|20979.42|20859.42|10
1629870710000|2021-08-25 05:51:50|20984.36|20864.36|20979.5|20859.5|20984.36|20864.36|20979.5|20859.5|10
1629870720000|2021-08-25 05:52:00|20979.58|20859.58|20978.03|20858.03|20979.66|20859.66|20978|20858|9
1629870730000|2021-08-25 05:52:10|20978.23|20858.23|20979.13|20859.13|20979.4|20859.4|20977.88|20857.88|10
1629870740000|2021-08-25 05:52:20|20979.18|20859.18|20980.91|20860.91|20981.3|20861.3|20978.76|20858.76|9
1629870750000|2021-08-25 05:52:30|20981.17|20861.17|20985.85|20865.85|20985.85|20865.85|20981.17|20861.17|10
1629870760000|2021-08-25 05:52:40|20985.88|20865.88|20989.32|20869.32|20989.32|20869.32|20985.73|20865.73|9
1629870770000|2021-08-25 05:52:50|20989.66|20869.66|20989.73|20869.73|20990.54|20870.54|20989.17|20869.17|10
1629870780000|2021-08-25 05:53:00|20989.87|20869.87|20993.04|20873.04|20993.04|20873.04|20989.73|20869.73|9
1629870790000|2021-08-25 05:53:10|20995.22|20875.22|20992.66|20872.66|20995.97|20875.97|20992.16|20872.16|10
1629870800000|2021-08-25 05:53:20|20993.62|20873.62|20993.18|20873.18|20994.53|20874.53|20993.18|20873.18|10
1629870810000|2021-08-25 05:53:30|20992.62|20872.62|20992.11|20872.11|20992.75|20872.75|20991.74|20871.74|10
1629870820000|2021-08-25 05:53:40|20992.72|20872.72|20998.38|20878.38|20998.38|20878.38|20992.72|20872.72|10
1629870830000|2021-08-25 05:53:50|20998.88|20878.88|21001.58|20881.58|21001.77|20881.77|20998.88|20878.88|9
1629870840000|2021-08-25 05:54:00|21001.24|20881.24|21001.61|20881.61|21002.12|20882.12|21000.92|20880.92|9
1629870850000|2021-08-25 05:54:10|21001.82|20881.82|21007.16|20887.16|21007.16|20887.16|21001.44|20881.44|10
1629870860000|2021-08-25 05:54:20|21007.14|20887.14|21010.96|20890.96|21011.02|20891.02|21007.14|20887.14|10
1629870870000|2021-08-25 05:54:30|21011.06|20891.06|21011.91|20891.91|21012.19|20892.19|21010.8|20890.8|9
1629870880000|2021-08-25 05:54:40|21011.92|20891.92|21014.94|20894.94|21015.93|20895.93|21011.92|20891.92|9
1629870890000|2021-08-25 05:54:50|21015.77|20895.77|21015.11|20895.11|21016.25|20896.25|21015.11|20895.11|10
1629870900000|2021-08-25 05:55:00|21014.91|20894.91|21019.78|20899.78|21019.78|20899.78|21014.91|20894.91|10
1629870910000|2021-08-25 05:55:10|21019.83|20899.83|21017.39|20897.39|21020.09|20900.09|21017.15|20897.15|10
1629870920000|2021-08-25 05:55:20|21017.15|20897.15|21013.15|20893.15|21017.15|20897.15|21013.15|20893.15|10
1629870930000|2021-08-25 05:55:30|21012.43|20892.43|21012.6|20892.6|21012.85|20892.85|21012.28|20892.28|10
1629870940000|2021-08-25 05:55:40|21012.39|20892.39|21014.73|20894.73|21015.79|20895.79|21012.19|20892.19|10
1629870950000|2021-08-25 05:55:50|21014.41|20894.41|21012.66|20892.66|21014.76|20894.76|21012.66|20892.66|10
1629870960000|2021-08-25 05:56:00|21012.3|20892.3|21009.68|20889.68|21012.33|20892.33|21009.68|20889.68|10
1629870970000|2021-08-25 05:56:10|21009.08|20889.08|21006.51|20886.51|21009.08|20889.08|21006.24|20886.24|9
1629870980000|2021-08-25 05:56:20|21005.9|20885.9|21007.33|20887.33|21007.33|20887.33|21005.62|20885.62|10
1629870990000|2021-08-25 05:56:30|21007.19|20887.19|21008.9|20888.9|21008.9|20888.9|21007.19|20887.19|10
1629871000000|2021-08-25 05:56:40|21009.03|20889.03|21007.02|20887.02|21009.03|20889.03|21007.02|20887.02|10
1629871010000|2021-08-25 05:56:50|21007|20887|21005.26|20885.26|21007|20887|21004.51|20884.51|10
1629871020000|2021-08-25 05:57:00|21004.5|20884.5|21005.65|20885.65|21005.65|20885.65|21003.34|20883.34|10
1629871030000|2021-08-25 05:57:10|21005.56|20885.56|21006.45|20886.45|21006.73|20886.73|21005.56|20885.56|10
1629871040000|2021-08-25 05:57:20|21006.63|20886.63|21005.11|20885.11|21006.76|20886.76|21005.11|20885.11|10
1629871050000|2021-08-25 05:57:30|21004.4|20884.4|21002.94|20882.94|21004.42|20884.42|21002.16|20882.16|10
1629871060000|2021-08-25 05:57:40|21002.77|20882.77|21005.04|20885.04|21005.04|20885.04|21002.63|20882.63|10
1629871070000|2021-08-25 05:57:50|21005.24|20885.24|21004.68|20884.68|21005.57|20885.57|21004.68|20884.68|8
1629871080000|2021-08-25 05:58:00|21004.77|20884.77|21005.94|20885.94|21005.94|20885.94|21002.21|20882.21|10
1629871090000|2021-08-25 05:58:10|21006.23|20886.23|21002.94|20882.94|21006.42|20886.42|21002.94|20882.94|9
1629871100000|2021-08-25 05:58:20|21002.58|20882.58|21003.58|20883.58|21004.49|20884.49|21002.58|20882.58|10
1629871110000|2021-08-25 05:58:30|21003.41|20883.41|21003.77|20883.77|21003.81|20883.81|21002.31|20882.31|10
1629871120000|2021-08-25 05:58:40|21003.81|20883.81|21004.49|20884.49|21004.53|20884.53|21003.02|20883.02|9
1629871130000|2021-08-25 05:58:50|21004.42|20884.42|21006.82|20886.82|21006.86|20886.86|21004.32|20884.32|9
1629871140000|2021-08-25 05:59:00|21006.85|20886.85|21007.39|20887.39|21008.74|20888.74|21006.7|20886.7|9
1629871150000|2021-08-25 05:59:10|21007.42|20887.42|21010.56|20890.56|21010.56|20890.56|21007.42|20887.42|10
1629871160000|2021-08-25 05:59:20|21012.45|20892.45|21016.61|20896.61|21016.68|20896.68|21012.45|20892.45|10
1629871170000|2021-08-25 05:59:30|21017.15|20897.15|21017.49|20897.49|21018.44|20898.44|21016.75|20896.75|8
1629871180000|2021-08-25 05:59:40|21017.43|20897.43|21018.03|20898.03|21019.15|20899.15|21017.43|20897.43|10
1629871190000|2021-08-25 05:59:50|21017.91|20897.91|21018.4|20898.4|21018.4|20898.4|21016.56|20896.56|10
1629871200000|2021-08-25 06:00:00|21017.14|20897.14|21023.73|20903.73|21023.73|20903.73|21017.14|20897.14|10
1629871210000|2021-08-25 06:00:10|21025.07|20905.07|21029.07|20909.07|21029.38|20909.38|21025.07|20905.07|10
1629871220000|2021-08-25 06:00:20|21030.79|20910.79|21035.68|20915.68|21035.68|20915.68|21030.79|20910.79|10
1629871230000|2021-08-25 06:00:30|21036.27|20916.27|21038.33|20918.33|21040.11|20920.11|21036.27|20916.27|10
1629871240000|2021-08-25 06:00:40|21038.41|20918.41|21040.88|20920.88|21040.88|20920.88|21038.3|20918.3|10
1629871250000|2021-08-25 06:00:50|21041.1|20921.1|21045.26|20925.26|21045.34|20925.34|21041.1|20921.1|10
1629871260000|2021-08-25 06:01:00|21045.32|20925.32|21052.08|20932.08|21052.08|20932.08|21045.14|20925.14|10
1629871270000|2021-08-25 06:01:10|21051.23|20931.23|21053.97|20933.97|21054.31|20934.31|21051.23|20931.23|10
1629871280000|2021-08-25 06:01:20|21053.87|20933.87|21052.22|20932.22|21054.65|20934.65|21051.57|20931.57|10
1629871290000|2021-08-25 06:01:30|21053.28|20933.28|21051.4|20931.4|21053.28|20933.28|21050.57|20930.57|10
1629871300000|2021-08-25 06:01:40|21051.25|20931.25|21053.11|20933.11|21053.51|20933.51|21051.25|20931.25|10
1629871310000|2021-08-25 06:01:50|21052.75|20932.75|21051.67|20931.67|21053.08|20933.08|21051.46|20931.46|9
1629871320000|2021-08-25 06:02:00|21050.88|20930.88|21051.96|20931.96|21051.96|20931.96|21050.22|20930.22|9
1629871330000|2021-08-25 06:02:10|21051.64|20931.64|21050.54|20930.54|21051.64|20931.64|21049.25|20929.25|10
1629871340000|2021-08-25 06:02:20|21050.47|20930.47|21049.41|20929.41|21050.47|20930.47|21048.97|20928.97|10
1629871350000|2021-08-25 06:02:30|21049.26|20929.26|21049.49|20929.49|21049.53|20929.53|21048.22|20928.22|10
1629871360000|2021-08-25 06:02:40|21049.58|20929.58|21048.84|20928.84|21051.01|20931.01|21048.84|20928.84|10
1629871370000|2021-08-25 06:02:50|21048.98|20928.98|21050.23|20930.23|21050.23|20930.23|21048.98|20928.98|10
1629871380000|2021-08-25 06:03:00|21050.18|20930.18|21051.88|20931.88|21051.88|20931.88|21050.14|20930.14|10
1629871390000|2021-08-25 06:03:10|21051.96|20931.96|21053.23|20933.23|21053.23|20933.23|21051.58|20931.58|9
1629871400000|2021-08-25 06:03:20|21053.28|20933.28|21054.59|20934.59|21055.05|20935.05|21053.28|20933.28|10
1629871410000|2021-08-25 06:03:30|21054.66|20934.66|21053.17|20933.17|21055.12|20935.12|21052.57|20932.57|10
1629871420000|2021-08-25 06:03:40|21053.16|20933.16|21052.17|20932.17|21055.98|20935.98|21052.17|20932.17|10
1629871430000|2021-08-25 06:03:50|21052.54|20932.54|21044.75|20924.75|21052.73|20932.73|21044.75|20924.75|10
1629871440000|2021-08-25 06:04:00|21046.09|20926.09|21044.45|20924.45|21046.09|20926.09|21044.02|20924.02|9
1629871450000|2021-08-25 06:04:10|21044.12|20924.12|21033.81|20913.81|21044.12|20924.12|21033.81|20913.81|10
1629871460000|2021-08-25 06:04:20|21034.56|20914.56|21029.03|20909.03|21035.34|20915.34|21029.03|20909.03|9
1629871470000|2021-08-25 06:04:30|21029.98|20909.98|21028.59|20908.59|21030.24|20910.24|21028.59|20908.59|9
1629871480000|2021-08-25 06:04:40|21028.53|20908.53|21027.69|20907.69|21029.23|20909.23|21027.53|20907.53|10
1629871490000|2021-08-25 06:04:50|21027.56|20907.56|21028.53|20908.53|21028.93|20908.93|21027.2|20907.2|10
1629871500000|2021-08-25 06:05:00|21028.86|20908.86|21028.39|20908.39|21029.95|20909.95|21028.39|20908.39|9
1629871510000|2021-08-25 06:05:10|21027.3|20907.3|21022.68|20902.68|21028.12|20908.12|21022.68|20902.68|10
1629871520000|2021-08-25 06:05:20|21022.39|20902.39|21019.32|20899.32|21022.39|20902.39|21018.64|20898.64|10
1629871530000|2021-08-25 06:05:30|21019.05|20899.05|21009.09|20889.09|21019.05|20899.05|21009.09|20889.09|10
1629871540000|2021-08-25 06:05:40|21006.19|20886.19|21007.18|20887.18|21007.18|20887.18|21004.01|20884.01|10
1629871550000|2021-08-25 06:05:50|21007.17|20887.17|21007.65|20887.65|21008.13|20888.13|21007.17|20887.17|10
1629871560000|2021-08-25 06:06:00|21006.88|20886.88|21004.7|20884.7|21008.28|20888.28|21004.7|20884.7|10
1629871570000|2021-08-25 06:06:10|21003.08|20883.08|21003.07|20883.07|21003.81|20883.81|21002.78|20882.78|10
1629871580000|2021-08-25 06:06:20|21002.87|20882.87|21005.36|20885.36|21005.81|20885.81|21002.87|20882.87|9
1629871590000|2021-08-25 06:06:30|21005.07|20885.07|21003.09|20883.09|21005.16|20885.16|21003.05|20883.05|10
1629871600000|2021-08-25 06:06:40|21002.82|20882.82|21003.52|20883.52|21003.54|20883.54|21002.64|20882.64|10
1629871610000|2021-08-25 06:06:50|21002.26|20882.26|21001.98|20881.98|21003.44|20883.44|21001.82|20881.82|9
1629871620000|2021-08-25 06:07:00|20999.82|20879.82|20997.56|20877.56|20999.82|20879.82|20997.42|20877.42|10
1629871630000|2021-08-25 06:07:10|20998.65|20878.65|20995.73|20875.73|20998.65|20878.65|20995.73|20875.73|10
1629871640000|2021-08-25 06:07:20|20995.32|20875.32|20997.57|20877.57|20997.69|20877.69|20995.32|20875.32|10
1629871650000|2021-08-25 06:07:30|20997.61|20877.61|20995.64|20875.64|20998.04|20878.04|20995.38|20875.38|10
1629871660000|2021-08-25 06:07:40|20995.67|20875.67|20994.21|20874.21|20995.73|20875.73|20994.21|20874.21|10
1629871670000|2021-08-25 06:07:50|20993.43|20873.43|20990.27|20870.27|20993.44|20873.44|20990.27|20870.27|10
1629871680000|2021-08-25 06:08:00|20990.41|20870.41|20991.99|20871.99|20992.01|20872.01|20990.02|20870.02|10
1629871690000|2021-08-25 06:08:10|20992.17|20872.17|20987.2|20867.2|20992.18|20872.18|20987.2|20867.2|10
1629871700000|2021-08-25 06:08:20|20985.56|20865.56|20984.25|20864.25|20986.81|20866.81|20984.25|20864.25|10
1629871710000|2021-08-25 06:08:30|20984.09|20864.09|20977.49|20857.49|20984.09|20864.09|20977.49|20857.49|10
1629871720000|2021-08-25 06:08:40|20977|20857|20978.55|20858.55|20978.55|20858.55|20974.88|20854.88|10
1629871730000|2021-08-25 06:08:50|20978.62|20858.62|20984.44|20864.44|20984.44|20864.44|20978.62|20858.62|10
1629871740000|2021-08-25 06:09:00|20984.41|20864.41|20989.93|20869.93|20989.93|20869.93|20984.41|20864.41|10
1629871750000|2021-08-25 06:09:10|20989.68|20869.68|20994.45|20874.45|20994.45|20874.45|20989.68|20869.68|10
1629871760000|2021-08-25 06:09:20|20993.64|20873.64|20992.39|20872.39|20994.05|20874.05|20992.37|20872.37|10
1629871770000|2021-08-25 06:09:30|20993.55|20873.55|20988.14|20868.14|20993.56|20873.56|20988.14|20868.14|10
1629871780000|2021-08-25 06:09:40|20987.7|20867.7|20986.96|20866.96|20987.7|20867.7|20985.91|20865.91|10
1629871790000|2021-08-25 06:09:50|20986.92|20866.92|20985.53|20865.53|20986.94|20866.94|20985.53|20865.53|10
1629871800000|2021-08-25 06:10:00|20986.64|20866.64|20988.68|20868.68|20988.76|20868.76|20986.43|20866.43|10
1629871810000|2021-08-25 06:10:10|20990.15|20870.15|20983.42|20863.42|20990.75|20870.75|20983.42|20863.42|10
1629871820000|2021-08-25 06:10:20|20982.81|20862.81|20978.13|20858.13|20982.81|20862.81|20978.13|20858.13|10
1629871830000|2021-08-25 06:10:30|20977.78|20857.78|20976.1|20856.1|20978.08|20858.08|20976.1|20856.1|10
1629871840000|2021-08-25 06:10:40|20975.68|20855.68|20970.92|20850.92|20975.68|20855.68|20970.92|20850.92|10
1629871850000|2021-08-25 06:10:50|20970.28|20850.28|20964.89|20844.89|20971.06|20851.06|20964.89|20844.89|10
1629871860000|2021-08-25 06:11:00|20964.58|20844.58|20966.78|20846.78|20966.78|20846.78|20964.5|20844.5|10
1629871870000|2021-08-25 06:11:10|20966.91|20846.91|20968.1|20848.1|20968.1|20848.1|20966.02|20846.02|10
1629871880000|2021-08-25 06:11:20|20969.38|20849.38|20969.69|20849.69|20969.86|20849.86|20968.64|20848.64|9
1629871890000|2021-08-25 06:11:30|20969.85|20849.85|20965.57|20845.57|20969.85|20849.85|20965.57|20845.57|10
1629871900000|2021-08-25 06:11:40|20964.88|20844.88|20964.41|20844.41|20964.94|20844.94|20964.36|20844.36|10
1629871910000|2021-08-25 06:11:50|20964.17|20844.17|20963.48|20843.48|20964.26|20844.26|20962.72|20842.72|10
1629871920000|2021-08-25 06:12:00|20963.6|20843.6|20960.26|20840.26|20963.6|20843.6|20960.26|20840.26|10
1629871930000|2021-08-25 06:12:10|20959.43|20839.43|20960.26|20840.26|20961.68|20841.68|20959.43|20839.43|10
1629871940000|2021-08-25 06:12:20|20960.45|20840.45|20967.05|20847.05|20967.05|20847.05|20959.3|20839.3|10
1629871950000|2021-08-25 06:12:30|20965.72|20845.72|20965.19|20845.19|20965.87|20845.87|20965.16|20845.16|9
1629871960000|2021-08-25 06:12:40|20965.1|20845.1|20962.95|20842.95|20965.1|20845.1|20962.95|20842.95|10
1629871970000|2021-08-25 06:12:50|20962.86|20842.86|20962.93|20842.93|20963.37|20843.37|20962.63|20842.63|9
1629871980000|2021-08-25 06:13:00|20963.79|20843.79|20972.02|20852.02|20972.02|20852.02|20963.79|20843.79|10
1629871990000|2021-08-25 06:13:10|20972.13|20852.13|20973.62|20853.62|20973.8|20853.8|20972.13|20852.13|10
1629872000000|2021-08-25 06:13:20|20973.75|20853.75|20971.62|20851.62|20974.44|20854.44|20971.58|20851.58|10
1629872010000|2021-08-25 06:13:30|20971.39|20851.39|20969.47|20849.47|20971.39|20851.39|20969.47|20849.47|10
1629872020000|2021-08-25 06:13:40|20969.03|20849.03|20966.49|20846.49|20969.03|20849.03|20966.44|20846.44|10
1629872030000|2021-08-25 06:13:50|20966.64|20846.64|20965.9|20845.9|20966.86|20846.86|20965.69|20845.69|8
1629872040000|2021-08-25 06:14:00|20964.81|20844.81|20966.78|20846.78|20966.78|20846.78|20964.81|20844.81|9
1629872050000|2021-08-25 06:14:10|20967.23|20847.23|20971.59|20851.59|20971.59|20851.59|20967.23|20847.23|10
1629872060000|2021-08-25 06:14:20|20971.58|20851.58|20976.19|20856.19|20976.19|20856.19|20971.49|20851.49|9
1629872070000|2021-08-25 06:14:30|20976.06|20856.06|20977.7|20857.7|20978.87|20858.87|20976.06|20856.06|6
1629872080000|2021-08-25 06:14:40|20977.65|20857.65|20978.19|20858.19|20978.82|20858.82|20977.65|20857.65|10
1629872090000|2021-08-25 06:14:50|20977.87|20857.87|20979.87|20859.87|20979.87|20859.87|20977.87|20857.87|7
1629872100000|2021-08-25 06:15:00|20980.66|20860.66|20988.43|20868.43|20988.43|20868.43|20980.66|20860.66|10
1629872110000|2021-08-25 06:15:10|20990.68|20870.68|20996.4|20876.4|20996.5|20876.5|20990.68|20870.68|10
1629872120000|2021-08-25 06:15:20|20997.91|20877.91|20993.03|20873.03|20998.01|20878.01|20993.03|20873.03|10
1629872130000|2021-08-25 06:15:30|20992.01|20872.01|20984.71|20864.71|20993.37|20873.37|20984.71|20864.71|10
1629872140000|2021-08-25 06:15:40|20984.28|20864.28|20978.45|20858.45|20984.28|20864.28|20978.27|20858.27|10
1629872150000|2021-08-25 06:15:50|20977.88|20857.88|20971.88|20851.88|20977.88|20857.88|20971.88|20851.88|8
1629872160000|2021-08-25 06:16:00|20971.91|20851.91|20966.1|20846.1|20971.91|20851.91|20966.1|20846.1|10
1629872170000|2021-08-25 06:16:10|20965.79|20845.79|20962.18|20842.18|20965.79|20845.79|20961.26|20841.26|10
1629872180000|2021-08-25 06:16:20|20960.64|20840.64|20958.02|20838.02|20960.64|20840.64|20958.02|20838.02|10
1629872190000|2021-08-25 06:16:30|20959.25|20839.25|20955.03|20835.03|20959.42|20839.42|20955.03|20835.03|10
1629872200000|2021-08-25 06:16:40|20954.77|20834.77|20952.29|20832.29|20954.77|20834.77|20952.29|20832.29|10
1629872210000|2021-08-25 06:16:50|20951.4|20831.4|20951.4|20831.4|20952.58|20832.58|20950.92|20830.92|10
1629872220000|2021-08-25 06:17:00|20952.31|20832.31|20951.6|20831.6|20952.96|20832.96|20951.54|20831.54|10
1629872230000|2021-08-25 06:17:10|20952.11|20832.11|20953.86|20833.86|20953.86|20833.86|20950.42|20830.42|10
1629872240000|2021-08-25 06:17:20|20954.02|20834.02|20953.32|20833.32|20954.52|20834.52|20953.32|20833.32|10
1629872250000|2021-08-25 06:17:30|20952.9|20832.9|20955.28|20835.28|20955.28|20835.28|20952.65|20832.65|10
1629872260000|2021-08-25 06:17:40|20955.18|20835.18|20956.38|20836.38|20956.67|20836.67|20955.18|20835.18|10
1629872270000|2021-08-25 06:17:50|20956.5|20836.5|20953.71|20833.71|20956.5|20836.5|20953.71|20833.71|10
1629872280000|2021-08-25 06:18:00|20953.04|20833.04|20952.55|20832.55|20954.64|20834.64|20952.55|20832.55|9
1629872290000|2021-08-25 06:18:10|20952.63|20832.63|20953.63|20833.63|20953.64|20833.64|20952.63|20832.63|8
1629872300000|2021-08-25 06:18:20|20954.27|20834.27|20955.31|20835.31|20956.22|20836.22|20954.27|20834.27|10
1629872310000|2021-08-25 06:18:30|20955.09|20835.09|20953.1|20833.1|20955.09|20835.09|20953.1|20833.1|10
1629872320000|2021-08-25 06:18:40|20953.2|20833.2|20953.13|20833.13|20954.02|20834.02|20952.83|20832.83|10
1629872330000|2021-08-25 06:18:50|20953.12|20833.12|20950.14|20830.14|20953.12|20833.12|20949.9|20829.9|10
1629872340000|2021-08-25 06:19:00|20949.9|20829.9|20948.13|20828.13|20952.38|20832.38|20948.13|20828.13|10
1629872350000|2021-08-25 06:19:10|20948.24|20828.24|20948.71|20828.71|20949.3|20829.3|20948.24|20828.24|10
1629872360000|2021-08-25 06:19:20|20948.56|20828.56|20949.88|20829.88|20949.88|20829.88|20948.56|20828.56|10
1629872370000|2021-08-25 06:19:30|20950.01|20830.01|20947.16|20827.16|20950.01|20830.01|20947.16|20827.16|9
1629872380000|2021-08-25 06:19:40|20946.51|20826.51|20944.46|20824.46|20946.51|20826.51|20943.17|20823.17|8
1629872390000|2021-08-25 06:19:50|20944.25|20824.25|20943.35|20823.35|20944.37|20824.37|20943.35|20823.35|9
1629872400000|2021-08-25 06:20:00|20944.17|20824.17|20944.42|20824.42|20944.99|20824.99|20944.17|20824.17|10
1629872410000|2021-08-25 06:20:10|20944.4|20824.4|20943.7|20823.7|20944.55|20824.55|20943.19|20823.19|8
1629872420000|2021-08-25 06:20:20|20943.57|20823.57|20941.84|20821.84|20943.57|20823.57|20941.84|20821.84|10
1629872430000|2021-08-25 06:20:30|20941.71|20821.71|20939.61|20819.61|20942.73|20822.73|20939.61|20819.61|9
1629872440000|2021-08-25 06:20:40|20938.82|20818.82|20934.38|20814.38|20938.82|20818.82|20933.24|20813.24|10
1629872450000|2021-08-25 06:20:50|20932.88|20812.88|20933.72|20813.72|20934.01|20814.01|20932.35|20812.35|9
1629872460000|2021-08-25 06:21:00|20933.56|20813.56|20932.49|20812.49|20933.56|20813.56|20932.1|20812.1|9
1629872470000|2021-08-25 06:21:10|20932.36|20812.36|20933.01|20813.01|20933.49|20813.49|20932.36|20812.36|10
1629872480000|2021-08-25 06:21:20|20932.73|20812.73|20929.17|20809.17|20932.73|20812.73|20929.17|20809.17|9
1629872490000|2021-08-25 06:21:30|20929.14|20809.14|20927.52|20807.52|20930.02|20810.02|20927.52|20807.52|10
1629872500000|2021-08-25 06:21:40|20927.74|20807.74|20924.54|20804.54|20928.26|20808.26|20924.54|20804.54|10
1629872510000|2021-08-25 06:21:50|20923.74|20803.74|20921.59|20801.59|20923.74|20803.74|20921.59|20801.59|9
1629872520000|2021-08-25 06:22:00|20922.12|20802.12|20922.79|20802.79|20923.05|20803.05|20922.12|20802.12|10
1629872530000|2021-08-25 06:22:10|20923.38|20803.38|20919.56|20799.56|20923.7|20803.7|20919.56|20799.56|10
1629872540000|2021-08-25 06:22:20|20919.44|20799.44|20917.49|20797.49|20919.45|20799.45|20917.49|20797.49|10
1629872550000|2021-08-25 06:22:30|20917.47|20797.47|20917.21|20797.21|20917.94|20797.94|20917.21|20797.21|8
1629872560000|2021-08-25 06:22:40|20916.26|20796.26|20915.19|20795.19|20916.26|20796.26|20915.19|20795.19|9
1629872570000|2021-08-25 06:22:50|20914.35|20794.35|20913.43|20793.43|20914.35|20794.35|20912.85|20792.85|10
1629872580000|2021-08-25 06:23:00|20914.61|20794.61|20912.84|20792.84|20914.61|20794.61|20912.81|20792.81|10
1629872590000|2021-08-25 06:23:10|20912.64|20792.64|20914.25|20794.25|20915.33|20795.33|20912.64|20792.64|10
1629872600000|2021-08-25 06:23:20|20914.26|20794.26|20917.38|20797.38|20917.99|20797.99|20914.26|20794.26|10
1629872610000|2021-08-25 06:23:30|20917.06|20797.06|20917.1|20797.1|20917.36|20797.36|20916.47|20796.47|10
1629872620000|2021-08-25 06:23:40|20917|20797|20918.33|20798.33|20918.7|20798.7|20917|20797|10
1629872630000|2021-08-25 06:23:50|20918.19|20798.19|20916.67|20796.67|20918.78|20798.78|20916.67|20796.67|10
1629872640000|2021-08-25 06:24:00|20916.49|20796.49|20916.01|20796.01|20916.49|20796.49|20915.63|20795.63|10
1629872650000|2021-08-25 06:24:10|20916.14|20796.14|20918.33|20798.33|20918.33|20798.33|20916.14|20796.14|10
1629872660000|2021-08-25 06:24:20|20919.96|20799.96|20926.22|20806.22|20926.22|20806.22|20919.96|20799.96|10
1629872670000|2021-08-25 06:24:30|20926.53|20806.53|20925.74|20805.74|20926.58|20806.58|20925.26|20805.26|9
1629872680000|2021-08-25 06:24:40|20925.47|20805.47|20923.47|20803.47|20925.47|20805.47|20922.51|20802.51|10
1629872690000|2021-08-25 06:24:50|20923.37|20803.37|20923.73|20803.73|20923.73|20803.73|20923.08|20803.08|10
1629872700000|2021-08-25 06:25:00|20923.97|20803.97|20929.2|20809.2|20929.4|20809.4|20923.97|20803.97|10
1629872710000|2021-08-25 06:25:10|20929.5|20809.5|20931.01|20811.01|20931.93|20811.93|20929.5|20809.5|10
1629872720000|2021-08-25 06:25:20|20930.94|20810.94|20935.87|20815.87|20935.87|20815.87|20930.94|20810.94|10
1629872730000|2021-08-25 06:25:30|20936.57|20816.57|20936.88|20816.88|20936.88|20816.88|20936.14|20816.14|10
1629872740000|2021-08-25 06:25:40|20937.02|20817.02|20933.73|20813.73|20937.08|20817.08|20933.73|20813.73|10
1629872750000|2021-08-25 06:25:50|20933.63|20813.63|20931.02|20811.02|20933.63|20813.63|20931.02|20811.02|10
1629872760000|2021-08-25 06:26:00|20931.16|20811.16|20931.82|20811.82|20931.82|20811.82|20931.06|20811.06|10
1629872770000|2021-08-25 06:26:10|20931.84|20811.84|20932.3|20812.3|20933.02|20813.02|20931.84|20811.84|10
1629872780000|2021-08-25 06:26:20|20931.58|20811.58|20930.51|20810.51|20933.44|20813.44|20930.51|20810.51|10
1629872790000|2021-08-25 06:26:30|20930.14|20810.14|20928.2|20808.2|20930.15|20810.15|20928.15|20808.15|9
1629872800000|2021-08-25 06:26:40|20928.62|20808.62|20929.82|20809.82|20929.82|20809.82|20928.62|20808.62|9
1629872810000|2021-08-25 06:26:50|20929.73|20809.73|20928.24|20808.24|20929.73|20809.73|20928.24|20808.24|9
1629872820000|2021-08-25 06:27:00|20928.21|20808.21|20930.79|20810.79|20930.79|20810.79|20928.21|20808.21|10
1629872830000|2021-08-25 06:27:10|20930.67|20810.67|20933.67|20813.67|20933.67|20813.67|20930.67|20810.67|10
1629872840000|2021-08-25 06:27:20|20934.04|20814.04|20937.07|20817.07|20937.07|20817.07|20934.04|20814.04|10
1629872850000|2021-08-25 06:27:30|20937.15|20817.15|20936.22|20816.22|20937.88|20817.88|20936.22|20816.22|9
1629872860000|2021-08-25 06:27:40|20936.7|20816.7|20938.27|20818.27|20938.27|20818.27|20936.7|20816.7|8
1629872870000|2021-08-25 06:27:50|20939|20819|20941.66|20821.66|20941.7|20821.7|20939|20819|10
1629872880000|2021-08-25 06:28:00|20942.88|20822.88|20941.26|20821.26|20943|20823|20941.24|20821.24|10
1629872890000|2021-08-25 06:28:10|20941.58|20821.58|20946.87|20826.87|20946.87|20826.87|20941.58|20821.58|9
1629872900000|2021-08-25 06:28:20|20947.09|20827.09|20949.43|20829.43|20949.43|20829.43|20947.09|20827.09|9
1629872910000|2021-08-25 06:28:30|20950.88|20830.88|20952.18|20832.18|20952.18|20832.18|20950.39|20830.39|9
1629872920000|2021-08-25 06:28:40|20953.86|20833.86|20953|20833|20954.44|20834.44|20952.15|20832.15|8
1629872930000|2021-08-25 06:28:50|20953.69|20833.69|20955.19|20835.19|20955.19|20835.19|20952.93|20832.93|10
1629872940000|2021-08-25 06:29:00|20955.46|20835.46|20957.88|20837.88|20957.88|20837.88|20955.28|20835.28|10
1629872950000|2021-08-25 06:29:10|20958.12|20838.12|20957.37|20837.37|20959.11|20839.11|20957.37|20837.37|10
1629872960000|2021-08-25 06:29:20|20957.23|20837.23|20955.28|20835.28|20957.31|20837.31|20955.28|20835.28|10
1629872970000|2021-08-25 06:29:30|20955.24|20835.24|20952.29|20832.29|20955.24|20835.24|20952.29|20832.29|10
1629872980000|2021-08-25 06:29:40|20952.92|20832.92|20956.83|20836.83|20956.83|20836.83|20952.92|20832.92|10
1629872990000|2021-08-25 06:29:50|20957.59|20837.59|20960.36|20840.36|20960.36|20840.36|20957.59|20837.59|10
1629873000000|2021-08-25 06:30:00|20960.07|20840.07|20961.62|20841.62|20961.62|20841.62|20959.26|20839.26|10
1629873010000|2021-08-25 06:30:10|20961.74|20841.74|20961.38|20841.38|20961.74|20841.74|20960.63|20840.63|10
1629873020000|2021-08-25 06:30:20|20961.47|20841.47|20962.66|20842.66|20962.66|20842.66|20960.5|20840.5|9
1629873030000|2021-08-25 06:30:30|20963.14|20843.14|20964.74|20844.74|20964.77|20844.77|20963.14|20843.14|9
1629873040000|2021-08-25 06:30:40|20965.07|20845.07|20970.61|20850.61|20970.61|20850.61|20965.07|20845.07|10
1629873050000|2021-08-25 06:30:50|20970.98|20850.98|20975.03|20855.03|20975.03|20855.03|20970.98|20850.98|10
1629873060000|2021-08-25 06:31:00|20974.89|20854.89|20980.8|20860.8|20981.2|20861.2|20974.89|20854.89|10
1629873070000|2021-08-25 06:31:10|20981.36|20861.36|20980.41|20860.41|20982.99|20862.99|20980.39|20860.39|10
1629873080000|2021-08-25 06:31:20|20980.49|20860.49|20978.73|20858.73|20980.73|20860.73|20978.52|20858.52|9
1629873090000|2021-08-25 06:31:30|20977.65|20857.65|20972.22|20852.22|20977.65|20857.65|20972.22|20852.22|10
1629873100000|2021-08-25 06:31:40|20971.81|20851.81|20969.98|20849.98|20971.81|20851.81|20969.98|20849.98|9
1629873110000|2021-08-25 06:31:50|20969.51|20849.51|20965.97|20845.97|20969.51|20849.51|20965.97|20845.97|10
1629873120000|2021-08-25 06:32:00|20965.46|20845.46|20963.73|20843.73|20965.46|20845.46|20963.73|20843.73|10
1629873130000|2021-08-25 06:32:10|20963.7|20843.7|20959.95|20839.95|20963.7|20843.7|20959.95|20839.95|10
1629873140000|2021-08-25 06:32:20|20959.48|20839.48|20949.27|20829.27|20959.48|20839.48|20949.27|20829.27|10
1629873150000|2021-08-25 06:32:30|20948.95|20828.95|20947.65|20827.65|20948.95|20828.95|20947.64|20827.64|10
1629873160000|2021-08-25 06:32:40|20947.73|20827.73|20949.57|20829.57|20949.58|20829.58|20947.73|20827.73|9
1629873170000|2021-08-25 06:32:50|20948.21|20828.21|20947.45|20827.45|20948.34|20828.34|20947.45|20827.45|10
1629873180000|2021-08-25 06:33:00|20948.55|20828.55|20946.12|20826.12|20948.55|20828.55|20946.12|20826.12|9
1629873190000|2021-08-25 06:33:10|20946.1|20826.1|20946.08|20826.08|20946.1|20826.1|20943.86|20823.86|10
1629873200000|2021-08-25 06:33:20|20946.06|20826.06|20944.79|20824.79|20947.45|20827.45|20944.79|20824.79|10
1629873210000|2021-08-25 06:33:30|20944.71|20824.71|20941.15|20821.15|20944.91|20824.91|20941.15|20821.15|9
1629873220000|2021-08-25 06:33:40|20940.9|20820.9|20946.66|20826.66|20946.81|20826.81|20940.73|20820.73|9
1629873230000|2021-08-25 06:33:50|20947.15|20827.15|20950.7|20830.7|20950.7|20830.7|20947.15|20827.15|9
1629873240000|2021-08-25 06:34:00|20952.53|20832.53|20955.1|20835.1|20955.22|20835.22|20952.53|20832.53|10
1629873250000|2021-08-25 06:34:10|20955.3|20835.3|20959.25|20839.25|20959.25|20839.25|20955.09|20835.09|10
1629873260000|2021-08-25 06:34:20|20959.4|20839.4|20967.91|20847.91|20967.91|20847.91|20959.4|20839.4|10
1629873270000|2021-08-25 06:34:30|20967.18|20847.18|20969.19|20849.19|20969.19|20849.19|20967.18|20847.18|7
1629873280000|2021-08-25 06:34:40|20969.24|20849.24|20972.19|20852.19|20972.19|20852.19|20969.24|20849.24|8
1629873290000|2021-08-25 06:34:50|20970.97|20850.97|20971.78|20851.78|20971.78|20851.78|20970.58|20850.58|10
1629873300000|2021-08-25 06:35:00|20971.08|20851.08|20973.54|20853.54|20973.74|20853.74|20971.08|20851.08|9
1629873310000|2021-08-25 06:35:10|20973.67|20853.67|20967.8|20847.8|20973.67|20853.67|20967.8|20847.8|9
1629873320000|2021-08-25 06:35:20|20967.65|20847.65|20964.17|20844.17|20967.84|20847.84|20964.17|20844.17|10
1629873330000|2021-08-25 06:35:30|20963.24|20843.24|20962.02|20842.02|20963.82|20843.82|20962.02|20842.02|9
1629873340000|2021-08-25 06:35:40|20961.91|20841.91|20958.51|20838.51|20961.91|20841.91|20958.51|20838.51|9
1629873350000|2021-08-25 06:35:50|20957.94|20837.94|20957.47|20837.47|20958.19|20838.19|20957.37|20837.37|9
1629873360000|2021-08-25 06:36:00|20956.11|20836.11|20959.12|20839.12|20959.12|20839.12|20955.78|20835.78|10
1629873370000|2021-08-25 06:36:10|20957.84|20837.84|20956.64|20836.64|20957.91|20837.91|20956.64|20836.64|9
1629873380000|2021-08-25 06:36:20|20956.31|20836.31|20960|20840|20960.07|20840.07|20956.31|20836.31|9
1629873390000|2021-08-25 06:36:30|20960.42|20840.42|20960.81|20840.81|20960.97|20840.97|20960.02|20840.02|8
1629873400000|2021-08-25 06:36:40|20961.04|20841.04|20974.06|20854.06|20974.06|20854.06|20960.62|20840.62|10
1629873410000|2021-08-25 06:36:50|20974.63|20854.63|20976.89|20856.89|20976.89|20856.89|20974.52|20854.52|10
1629873420000|2021-08-25 06:37:00|20978.34|20858.34|20981.88|20861.88|20981.88|20861.88|20978.34|20858.34|10
1629873430000|2021-08-25 06:37:10|20982.67|20862.67|20984.59|20864.59|20984.88|20864.88|20982.67|20862.67|8
1629873440000|2021-08-25 06:37:20|20985.28|20865.28|20986.55|20866.55|20986.59|20866.59|20984.68|20864.68|9
1629873450000|2021-08-25 06:37:30|20986.49|20866.49|20985.73|20865.73|20986.49|20866.49|20985.32|20865.32|10
1629873460000|2021-08-25 06:37:40|20986.04|20866.04|20985.46|20865.46|20987.55|20867.55|20985.46|20865.46|10
1629873470000|2021-08-25 06:37:50|20985.54|20865.54|20986.35|20866.35|20986.35|20866.35|20985.54|20865.54|10
1629873480000|2021-08-25 06:38:00|20986.01|20866.01|20986.33|20866.33|20986.33|20866.33|20985.33|20865.33|9
1629873490000|2021-08-25 06:38:10|20985.21|20865.21|20986.9|20866.9|20987.85|20867.85|20985.21|20865.21|9
1629873500000|2021-08-25 06:38:20|20986.78|20866.78|20985.08|20865.08|20986.78|20866.78|20985.08|20865.08|8
1629873510000|2021-08-25 06:38:30|20985.23|20865.23|20982.77|20862.77|20985.23|20865.23|20982.77|20862.77|9
1629873520000|2021-08-25 06:38:40|20982.93|20862.93|20973.64|20853.64|20982.93|20862.93|20973.64|20853.64|10
1629873530000|2021-08-25 06:38:50|20973.92|20853.92|20971.42|20851.42|20974.07|20854.07|20970.92|20850.92|9
1629873540000|2021-08-25 06:39:00|20971.14|20851.14|20971.68|20851.68|20971.7|20851.7|20969.16|20849.16|9
1629873550000|2021-08-25 06:39:10|20971.65|20851.65|20973.48|20853.48|20973.87|20853.87|20971.35|20851.35|10
1629873560000|2021-08-25 06:39:20|20973.26|20853.26|20976.19|20856.19|20977.41|20857.41|20973.26|20853.26|10
1629873570000|2021-08-25 06:39:30|20976.25|20856.25|20973.97|20853.97|20976.49|20856.49|20973.78|20853.78|10
1629873580000|2021-08-25 06:39:40|20973.89|20853.89|20976.44|20856.44|20976.44|20856.44|20973.89|20853.89|10
1629873590000|2021-08-25 06:39:50|20978.85|20858.85|20982.18|20862.18|20982.18|20862.18|20978.85|20858.85|10
1629873600000|2021-08-25 06:40:00|20982.46|20862.46|20980.54|20860.54|20982.64|20862.64|20979.37|20859.37|10
1629873610000|2021-08-25 06:40:10|20980.07|20860.07|20977.96|20857.96|20981.03|20861.03|20977.96|20857.96|10
1629873620000|2021-08-25 06:40:20|20979.03|20859.03|20978.12|20858.12|20980.24|20860.24|20978.08|20858.08|9
1629873630000|2021-08-25 06:40:30|20979.07|20859.07|20977.1|20857.1|20979.16|20859.16|20977.1|20857.1|10
1629873640000|2021-08-25 06:40:40|20977.17|20857.17|20976.76|20856.76|20977.17|20857.17|20975.56|20855.56|8
1629873650000|2021-08-25 06:40:50|20976.58|20856.58|20977.25|20857.25|20977.25|20857.25|20976.58|20856.58|8
1629873660000|2021-08-25 06:41:00|20977.26|20857.26|20977.28|20857.28|20977.71|20857.71|20976.98|20856.98|10
1629873670000|2021-08-25 06:41:10|20977.33|20857.33|20981.14|20861.14|20981.14|20861.14|20977.2|20857.2|10
1629873680000|2021-08-25 06:41:20|20981.52|20861.52|20984.41|20864.41|20984.63|20864.63|20981.51|20861.51|10
1629873690000|2021-08-25 06:41:30|20984.49|20864.49|20986.61|20866.61|20986.61|20866.61|20984.49|20864.49|10
1629873700000|2021-08-25 06:41:40|20986.85|20866.85|20990.16|20870.16|20990.16|20870.16|20986.5|20866.5|10
1629873710000|2021-08-25 06:41:50|20990.14|20870.14|20995.5|20875.5|20995.5|20875.5|20990.14|20870.14|10
1629873720000|2021-08-25 06:42:00|20995.94|20875.94|21002.02|20882.02|21002.02|20882.02|20995.94|20875.94|9
1629873730000|2021-08-25 06:42:10|21002.04|20882.04|21009.1|20889.1|21009.1|20889.1|21000.95|20880.95|9
1629873740000|2021-08-25 06:42:20|21008.91|20888.91|21007.63|20887.63|21009.24|20889.24|21007.47|20887.47|10
1629873750000|2021-08-25 06:42:30|21008.32|20888.32|21007.2|20887.2|21008.32|20888.32|21006.82|20886.82|9
1629873760000|2021-08-25 06:42:40|21007.25|20887.25|21004.98|20884.98|21007.77|20887.77|21004.98|20884.98|10
1629873770000|2021-08-25 06:42:50|21004.43|20884.43|21002.14|20882.14|21005.01|20885.01|21002.14|20882.14|10
1629873780000|2021-08-25 06:43:00|21002.54|20882.54|21002.26|20882.26|21003.44|20883.44|21002.23|20882.23|10
1629873790000|2021-08-25 06:43:10|21001.7|20881.7|20997.65|20877.65|21001.7|20881.7|20997.65|20877.65|10
1629873800000|2021-08-25 06:43:20|20997.17|20877.17|20997.09|20877.09|20997.17|20877.17|20995.9|20875.9|10
1629873810000|2021-08-25 06:43:30|20997.91|20877.91|21002.29|20882.29|21002.5|20882.5|20997.91|20877.91|10
1629873820000|2021-08-25 06:43:40|21002.04|20882.04|21004.78|20884.78|21004.78|20884.78|21001.93|20881.93|10
1629873830000|2021-08-25 06:43:50|21005.68|20885.68|21015.6|20895.6|21015.6|20895.6|21005.68|20885.68|10
1629873840000|2021-08-25 06:44:00|21016.21|20896.21|21017.26|20897.26|21017.45|20897.45|21015.31|20895.31|10
1629873850000|2021-08-25 06:44:10|21018.7|20898.7|21022.62|20902.62|21022.62|20902.62|21016.92|20896.92|10
1629873860000|2021-08-25 06:44:20|21024.06|20904.06|21032.44|20912.44|21032.44|20912.44|21024.06|20904.06|10
1629873870000|2021-08-25 06:44:30|21032.18|20912.18|21032.75|20912.75|21033.99|20913.99|21031.66|20911.66|10
1629873880000|2021-08-25 06:44:40|21032.6|20912.6|21031.36|20911.36|21032.6|20912.6|21031.18|20911.18|8
1629873890000|2021-08-25 06:44:50|21031.4|20911.4|21034.98|20914.98|21034.98|20914.98|21031.39|20911.39|9
1629873900000|2021-08-25 06:45:00|21035.1|20915.1|21035.53|20915.53|21035.53|20915.53|21030.62|20910.62|10
1629873910000|2021-08-25 06:45:10|21035.35|20915.35|21033.04|20913.04|21035.82|20915.82|21033.04|20913.04|9
1629873920000|2021-08-25 06:45:20|21033.72|20913.72|21033.51|20913.51|21034.44|20914.44|21032.47|20912.47|10
1629873930000|2021-08-25 06:45:30|21033.18|20913.18|21030.19|20910.19|21033.18|20913.18|21030.19|20910.19|9
1629873940000|2021-08-25 06:45:40|21029.47|20909.47|21029.34|20909.34|21029.47|20909.47|21028.67|20908.67|9
1629873950000|2021-08-25 06:45:50|21029.27|20909.27|21025.2|20905.2|21029.27|20909.27|21025.2|20905.2|9
1629873960000|2021-08-25 06:46:00|21025.04|20905.04|21025.08|20905.08|21025.61|20905.61|21023.85|20903.85|10
1629873970000|2021-08-25 06:46:10|21024.62|20904.62|21019.24|20899.24|21024.62|20904.62|21019.24|20899.24|10
1629873980000|2021-08-25 06:46:20|21018.77|20898.77|21012.4|20892.4|21018.77|20898.77|21012.4|20892.4|10
1629873990000|2021-08-25 06:46:30|21011.56|20891.56|21004.6|20884.6|21011.56|20891.56|21004.52|20884.52|10
1629874000000|2021-08-25 06:46:40|21004.66|20884.66|21002.54|20882.54|21004.66|20884.66|21002.53|20882.53|10
1629874010000|2021-08-25 06:46:50|21002.25|20882.25|20998.21|20878.21|21002.25|20882.25|20998.21|20878.21|10
1629874020000|2021-08-25 06:47:00|20997.97|20877.97|20995.75|20875.75|20997.97|20877.97|20994.75|20874.75|10
1629874030000|2021-08-25 06:47:10|20996.55|20876.55|20999.75|20879.75|20999.75|20879.75|20996.5|20876.5|9
1629874040000|2021-08-25 06:47:20|21000.02|20880.02|21000.16|20880.16|21001.3|20881.3|21000.02|20880.02|10
1629874050000|2021-08-25 06:47:30|20999.4|20879.4|20997.12|20877.12|20999.4|20879.4|20996.94|20876.94|9
1629874060000|2021-08-25 06:47:40|20997.33|20877.33|20995.56|20875.56|20997.33|20877.33|20995.49|20875.49|10
1629874070000|2021-08-25 06:47:50|20996.56|20876.56|20998.2|20878.2|20998.69|20878.69|20996.56|20876.56|10
1629874080000|2021-08-25 06:48:00|20997.36|20877.36|20993.02|20873.02|20997.46|20877.46|20992.45|20872.45|9
1629874090000|2021-08-25 06:48:10|20993.19|20873.19|20993.15|20873.15|20994.22|20874.22|20993.09|20873.09|10
1629874100000|2021-08-25 06:48:20|20993.33|20873.33|20993.81|20873.81|20993.87|20873.87|20992|20872|9
1629874110000|2021-08-25 06:48:30|20993.62|20873.62|20995.15|20875.15|20995.15|20875.15|20993.62|20873.62|10
1629874120000|2021-08-25 06:48:40|20995.22|20875.22|20993.33|20873.33|20995.22|20875.22|20992.46|20872.46|10
1629874130000|2021-08-25 06:48:50|20993.45|20873.45|20992.09|20872.09|20993.46|20873.46|20991.83|20871.83|8
1629874140000|2021-08-25 06:49:00|20992|20872|20993.57|20873.57|20993.74|20873.74|20991.78|20871.78|10
1629874150000|2021-08-25 06:49:10|20993.97|20873.97|21001|20881|21001|20881|20993.97|20873.97|10
1629874160000|2021-08-25 06:49:20|21002.07|20882.07|21006.91|20886.91|21006.91|20886.91|21002.07|20882.07|10
1629874170000|2021-08-25 06:49:30|21007.03|20887.03|21003.31|20883.31|21007.59|20887.59|21003.31|20883.31|9
1629874180000|2021-08-25 06:49:40|21002.94|20882.94|20998.89|20878.89|21002.94|20882.94|20998.89|20878.89|9
1629874190000|2021-08-25 06:49:50|21000.04|20880.04|21000.07|20880.07|21000.48|20880.48|20998.59|20878.59|9
1629874200000|2021-08-25 06:50:00|21000.28|20880.28|21001.91|20881.91|21001.91|20881.91|20999.18|20879.18|10
1629874210000|2021-08-25 06:50:10|21003.49|20883.49|20991.21|20871.21|21003.62|20883.62|20991.21|20871.21|10
1629874220000|2021-08-25 06:50:20|20989.87|20869.87|20982.07|20862.07|20989.87|20869.87|20982.07|20862.07|10
1629874230000|2021-08-25 06:50:30|20981.86|20861.86|20978.17|20858.17|20982.16|20862.16|20978.17|20858.17|10
1629874240000|2021-08-25 06:50:40|20978.72|20858.72|20977.07|20857.07|20978.72|20858.72|20977.07|20857.07|10
1629874250000|2021-08-25 06:50:50|20977.29|20857.29|20979.03|20859.03|20979.03|20859.03|20977.03|20857.03|9
1629874260000|2021-08-25 06:51:00|20978.96|20858.96|20978.11|20858.11|20978.96|20858.96|20976.05|20856.05|10
1629874270000|2021-08-25 06:51:10|20978.19|20858.19|20979.98|20859.98|20980.31|20860.31|20978.19|20858.19|9
1629874280000|2021-08-25 06:51:20|20980.14|20860.14|20980.43|20860.43|20980.43|20860.43|20979.78|20859.78|7
1629874290000|2021-08-25 06:51:30|20980.31|20860.31|20980.92|20860.92|20980.92|20860.92|20979.88|20859.88|9
1629874300000|2021-08-25 06:51:40|20980.94|20860.94|20983.43|20863.43|20983.43|20863.43|20980.93|20860.93|8
1629874310000|2021-08-25 06:51:50|20983.75|20863.75|20987.08|20867.08|20987.16|20867.16|20983.66|20863.66|10
1629874320000|2021-08-25 06:52:00|20985.73|20865.73|20983.65|20863.65|20987.24|20867.24|20983.65|20863.65|10
1629874330000|2021-08-25 06:52:10|20983.22|20863.22|20985.92|20865.92|20985.92|20865.92|20983.22|20863.22|10
1629874340000|2021-08-25 06:52:20|20986.03|20866.03|20986.95|20866.95|20986.95|20866.95|20985.96|20865.96|9
1629874350000|2021-08-25 06:52:30|20986.79|20866.79|20986.3|20866.3|20986.79|20866.79|20986.05|20866.05|10
1629874360000|2021-08-25 06:52:40|20985.88|20865.88|20985.76|20865.76|20986.04|20866.04|20985.76|20865.76|7
1629874370000|2021-08-25 06:52:50|20985.45|20865.45|20987.06|20867.06|20987.06|20867.06|20985.19|20865.19|10
1629874380000|2021-08-25 06:53:00|20987.34|20867.34|20990.04|20870.04|20990.04|20870.04|20987.34|20867.34|10
1629874390000|2021-08-25 06:53:10|20988.87|20868.87|20988.28|20868.28|20989.24|20869.24|20988.2|20868.2|10
1629874400000|2021-08-25 06:53:20|20988.27|20868.27|20985.85|20865.85|20988.27|20868.27|20985.85|20865.85|10
1629874410000|2021-08-25 06:53:30|20986.35|20866.35|20984.99|20864.99|20986.57|20866.57|20984.99|20864.99|10
1629874420000|2021-08-25 06:53:40|20984.78|20864.78|20983.67|20863.67|20984.78|20864.78|20983.14|20863.14|9
1629874430000|2021-08-25 06:53:50|20983.3|20863.3|20981.87|20861.87|20983.37|20863.37|20981.87|20861.87|9
1629874440000|2021-08-25 06:54:00|20981.84|20861.84|20983.71|20863.71|20983.71|20863.71|20981.35|20861.35|10
1629874450000|2021-08-25 06:54:10|20983.57|20863.57|20986.97|20866.97|20986.97|20866.97|20983.57|20863.57|10
1629874460000|2021-08-25 06:54:20|20987.19|20867.19|20989.7|20869.7|20989.7|20869.7|20987.19|20867.19|10
1629874470000|2021-08-25 06:54:30|20989.77|20869.77|20986.94|20866.94|20989.77|20869.77|20985.52|20865.52|10
1629874480000|2021-08-25 06:54:40|20986.81|20866.81|20984.4|20864.4|20986.81|20866.81|20984.4|20864.4|10
1629874490000|2021-08-25 06:54:50|20983.08|20863.08|20981.44|20861.44|20983.08|20863.08|20981.44|20861.44|9
1629874500000|2021-08-25 06:55:00|20982.57|20862.57|20984.26|20864.26|20984.47|20864.47|20982.57|20862.57|10
1629874510000|2021-08-25 06:55:10|20983.96|20863.96|20982.59|20862.59|20983.96|20863.96|20982.59|20862.59|10
1629874520000|2021-08-25 06:55:20|20981.71|20861.71|20979.09|20859.09|20981.71|20861.71|20978.7|20858.7|10
1629874530000|2021-08-25 06:55:30|20978.94|20858.94|20973.31|20853.31|20979.02|20859.02|20973.31|20853.31|9
1629874540000|2021-08-25 06:55:40|20971.29|20851.29|20971.01|20851.01|20971.63|20851.63|20970.63|20850.63|10
1629874550000|2021-08-25 06:55:50|20971.5|20851.5|20971.28|20851.28|20972.44|20852.44|20971.26|20851.26|10
1629874560000|2021-08-25 06:56:00|20971.19|20851.19|20971.67|20851.67|20971.75|20851.75|20970.57|20850.57|9
1629874570000|2021-08-25 06:56:10|20971.37|20851.37|20969.15|20849.15|20971.37|20851.37|20969.06|20849.06|10
1629874580000|2021-08-25 06:56:20|20968.82|20848.82|20969.88|20849.88|20969.88|20849.88|20968.82|20848.82|10
1629874590000|2021-08-25 06:56:30|20969.87|20849.87|20970.32|20850.32|20970.56|20850.56|20969.31|20849.31|10
1629874600000|2021-08-25 06:56:40|20970.19|20850.19|20966.16|20846.16|20970.19|20850.19|20966.16|20846.16|10
1629874610000|2021-08-25 06:56:50|20966.65|20846.65|20968.67|20848.67|20968.98|20848.98|20966.65|20846.65|9
1629874620000|2021-08-25 06:57:00|20968.46|20848.46|20969.41|20849.41|20969.55|20849.55|20968.46|20848.46|10
1629874630000|2021-08-25 06:57:10|20969.42|20849.42|20970.76|20850.76|20970.76|20850.76|20969.42|20849.42|9
1629874640000|2021-08-25 06:57:20|20970.78|20850.78|20965.52|20845.52|20970.8|20850.8|20965.44|20845.44|10
1629874650000|2021-08-25 06:57:30|20964.77|20844.77|20963.63|20843.63|20965.61|20845.61|20963.63|20843.63|9
1629874660000|2021-08-25 06:57:40|20962.97|20842.97|20962.28|20842.28|20962.97|20842.97|20960.41|20840.41|9
1629874670000|2021-08-25 06:57:50|20962.41|20842.41|20960.74|20840.74|20962.89|20842.89|20960.74|20840.74|10
1629874680000|2021-08-25 06:58:00|20960.71|20840.71|20961.52|20841.52|20961.52|20841.52|20960.4|20840.4|10
1629874690000|2021-08-25 06:58:10|20961.66|20841.66|20963.91|20843.91|20963.91|20843.91|20961.44|20841.44|10
1629874700000|2021-08-25 06:58:20|20963.57|20843.57|20964.97|20844.97|20965.27|20845.27|20963.51|20843.51|9
1629874710000|2021-08-25 06:58:30|20965.12|20845.12|20964.36|20844.36|20965.78|20845.78|20964.21|20844.21|10
1629874720000|2021-08-25 06:58:40|20964.64|20844.64|20961.09|20841.09|20964.67|20844.67|20961.06|20841.06|10
1629874730000|2021-08-25 06:58:50|20960.48|20840.48|20954.27|20834.27|20960.48|20840.48|20954.27|20834.27|10
1629874740000|2021-08-25 06:59:00|20951.45|20831.45|20947.92|20827.92|20951.45|20831.45|20947.02|20827.02|10
1629874750000|2021-08-25 06:59:10|20947.96|20827.96|20953.02|20833.02|20953.02|20833.02|20947.78|20827.78|10
1629874760000|2021-08-25 06:59:20|20953.37|20833.37|20959.01|20839.01|20959.01|20839.01|20953.37|20833.37|9
1629874770000|2021-08-25 06:59:30|20958.51|20838.51|20962.46|20842.46|20962.62|20842.62|20958.36|20838.36|10
1629874780000|2021-08-25 06:59:40|20963.03|20843.03|20961.92|20841.92|20963.26|20843.26|20961.89|20841.89|9
1629874790000|2021-08-25 06:59:50|20961.6|20841.6|20957.78|20837.78|20961.6|20841.6|20957.78|20837.78|10
1629874800000|2021-08-25 07:00:00|20957.65|20837.65|20958.71|20838.71|20958.71|20838.71|20956.26|20836.26|10
1629874810000|2021-08-25 07:00:10|20960.24|20840.24|20967.87|20847.87|20967.87|20847.87|20960.24|20840.24|10
1629874820000|2021-08-25 07:00:20|20968.98|20848.98|20978.26|20858.26|20978.26|20858.26|20968.98|20848.98|10
1629874830000|2021-08-25 07:00:30|20979.55|20859.55|20981.68|20861.68|20981.68|20861.68|20979.55|20859.55|10
1629874840000|2021-08-25 07:00:40|20981.52|20861.52|20980.67|20860.67|20981.52|20861.52|20980.54|20860.54|10
1629874850000|2021-08-25 07:00:50|20980.31|20860.31|20982.59|20862.59|20982.88|20862.88|20980.31|20860.31|9
1629874860000|2021-08-25 07:01:00|20982.69|20862.69|20986.46|20866.46|20986.46|20866.46|20982.69|20862.69|10
1629874870000|2021-08-25 07:01:10|20986.26|20866.26|20985.03|20865.03|20986.26|20866.26|20984.21|20864.21|10
1629874880000|2021-08-25 07:01:20|20985.26|20865.26|20983.23|20863.23|20985.26|20865.26|20983.23|20863.23|10
1629874890000|2021-08-25 07:01:30|20983.44|20863.44|20981.58|20861.58|20983.44|20863.44|20980.16|20860.16|10
1629874900000|2021-08-25 07:01:40|20981.43|20861.43|20980.37|20860.37|20981.43|20861.43|20980.02|20860.02|9
1629874910000|2021-08-25 07:01:50|20980.14|20860.14|20979|20859|20980.96|20860.96|20979|20859|9
1629874920000|2021-08-25 07:02:00|20978.55|20858.55|20980.98|20860.98|20980.98|20860.98|20978.17|20858.17|8
1629874930000|2021-08-25 07:02:10|20982.55|20862.55|20983.93|20863.93|20983.93|20863.93|20982.5|20862.5|10
1629874940000|2021-08-25 07:02:20|20983.8|20863.8|20989.69|20869.69|20989.69|20869.69|20983.77|20863.77|10
1629874950000|2021-08-25 07:02:30|20993.21|20873.21|21008.45|20888.45|21008.45|20888.45|20993.21|20873.21|10
1629874960000|2021-08-25 07:02:40|21008.76|20888.76|21012.34|20892.34|21013.49|20893.49|21008.76|20888.76|10
1629874970000|2021-08-25 07:02:50|21013.68|20893.68|21017.6|20897.6|21017.6|20897.6|21013.68|20893.68|10
1629874980000|2021-08-25 07:03:00|21017.77|20897.77|21024.17|20904.17|21024.17|20904.17|21017.77|20897.77|10
1629874990000|2021-08-25 07:03:10|21024.05|20904.05|21027.31|20907.31|21028.33|20908.33|21024.05|20904.05|10
1629875000000|2021-08-25 07:03:20|21026.9|20906.9|21027.32|20907.32|21027.38|20907.38|21025.99|20905.99|10
1629875010000|2021-08-25 07:03:30|21027.3|20907.3|21026.4|20906.4|21027.63|20907.63|21026.4|20906.4|9
1629875020000|2021-08-25 07:03:40|21026.44|20906.44|21022.3|20902.3|21026.44|20906.44|21022.18|20902.18|8
1629875030000|2021-08-25 07:03:50|21021.93|20901.93|21020.35|20900.35|21022.15|20902.15|21020.35|20900.35|8
1629875040000|2021-08-25 07:04:00|21019.65|20899.65|21020.17|20900.17|21020.17|20900.17|21018.12|20898.12|10
1629875050000|2021-08-25 07:04:10|21020.48|20900.48|21021.08|20901.08|21022.13|20902.13|21019.62|20899.62|10
1629875060000|2021-08-25 07:04:20|21021.02|20901.02|21012.96|20892.96|21021.02|20901.02|21012.96|20892.96|10
1629875070000|2021-08-25 07:04:30|21012.56|20892.56|21007.56|20887.56|21012.56|20892.56|21007.56|20887.56|10
1629875080000|2021-08-25 07:04:40|21007.94|20887.94|21007.82|20887.82|21008.24|20888.24|21006.18|20886.18|9
1629875090000|2021-08-25 07:04:50|21007.72|20887.72|21009.86|20889.86|21009.86|20889.86|21006.94|20886.94|10
1629875100000|2021-08-25 07:05:00|21010.29|20890.29|21011.84|20891.84|21012|20892|21010.25|20890.25|8
1629875110000|2021-08-25 07:05:10|21012.54|20892.54|21016.37|20896.37|21016.96|20896.96|21012.54|20892.54|10
1629875120000|2021-08-25 07:05:20|21016.25|20896.25|21014.65|20894.65|21016.25|20896.25|21014.27|20894.27|10
1629875130000|2021-08-25 07:05:30|21014.39|20894.39|21011.6|20891.6|21014.39|20894.39|21011.6|20891.6|10
1629875140000|2021-08-25 07:05:40|21011.21|20891.21|21008.33|20888.33|21011.21|20891.21|21008.33|20888.33|9
1629875150000|2021-08-25 07:05:50|21007.91|20887.91|21005.56|20885.56|21008.32|20888.32|21005.48|20885.48|10
1629875160000|2021-08-25 07:06:00|21005.12|20885.12|21004.93|20884.93|21005.84|20885.84|21004.83|20884.83|9
1629875170000|2021-08-25 07:06:10|21003.52|20883.52|21001.78|20881.78|21003.52|20883.52|21001.78|20881.78|10
1629875180000|2021-08-25 07:06:20|21001.35|20881.35|20998.05|20878.05|21001.35|20881.35|20998.05|20878.05|10
1629875190000|2021-08-25 07:06:30|20998.08|20878.08|20995.61|20875.61|20998.47|20878.47|20995.61|20875.61|9
1629875200000|2021-08-25 07:06:40|20995.8|20875.8|20998.4|20878.4|20998.4|20878.4|20995.15|20875.15|10
1629875210000|2021-08-25 07:06:50|20998.71|20878.71|20997.32|20877.32|20998.71|20878.71|20997.32|20877.32|10
1629875220000|2021-08-25 07:07:00|20996.93|20876.93|20998.17|20878.17|20998.17|20878.17|20996.28|20876.28|10
1629875230000|2021-08-25 07:07:10|20998.65|20878.65|21000.88|20880.88|21000.88|20880.88|20998.65|20878.65|9
1629875240000|2021-08-25 07:07:20|21002.35|20882.35|21000.92|20880.92|21003.32|20883.32|21000.92|20880.92|9
1629875250000|2021-08-25 07:07:30|21000.91|20880.91|21002.92|20882.92|21003.27|20883.27|21000.81|20880.81|9
1629875260000|2021-08-25 07:07:40|21002.77|20882.77|21004.14|20884.14|21004.44|20884.44|21002.77|20882.77|9
1629875270000|2021-08-25 07:07:50|21002.57|20882.57|21001.93|20881.93|21002.7|20882.7|21001.93|20881.93|8
1629875280000|2021-08-25 07:08:00|21002.02|20882.02|21000.37|20880.37|21002.02|20882.02|21000.37|20880.37|9
1629875290000|2021-08-25 07:08:10|20999.14|20879.14|21000.81|20880.81|21000.84|20880.84|20999.14|20879.14|9
1629875300000|2021-08-25 07:08:20|21000.66|20880.66|20999.42|20879.42|21000.67|20880.67|20999.42|20879.42|9
1629875310000|2021-08-25 07:08:30|20998.94|20878.94|20998.28|20878.28|20999.06|20879.06|20998.28|20878.28|8
1629875320000|2021-08-25 07:08:40|20997.01|20877.01|20993.63|20873.63|20997.01|20877.01|20993.63|20873.63|9
1629875330000|2021-08-25 07:08:50|20993.77|20873.77|20991.92|20871.92|20993.77|20873.77|20991.91|20871.91|9
1629875340000|2021-08-25 07:09:00|20991.26|20871.26|20991.96|20871.96|20992.57|20872.57|20991.26|20871.26|9
1629875350000|2021-08-25 07:09:10|20991.62|20871.62|20993.08|20873.08|20993.08|20873.08|20991.62|20871.62|10
1629875360000|2021-08-25 07:09:20|20993.12|20873.12|20992.47|20872.47|20993.24|20873.24|20990.98|20870.98|9
1629875370000|2021-08-25 07:09:30|20992.71|20872.71|20991.47|20871.47|20992.71|20872.71|20991.07|20871.07|8
1629875380000|2021-08-25 07:09:40|20991.6|20871.6|20994.44|20874.44|20995.28|20875.28|20991.6|20871.6|10
1629875390000|2021-08-25 07:09:50|20994.16|20874.16|20995.38|20875.38|20995.38|20875.38|20992.51|20872.51|10
1629875400000|2021-08-25 07:10:00|20995.64|20875.64|20997.16|20877.16|20997.16|20877.16|20995.41|20875.41|9
1629875410000|2021-08-25 07:10:10|20997.28|20877.28|20998.94|20878.94|20998.94|20878.94|20997.28|20877.28|10
1629875420000|2021-08-25 07:10:20|20999.08|20879.08|20998.29|20878.29|20999.56|20879.56|20998.29|20878.29|9
1629875430000|2021-08-25 07:10:30|20998.18|20878.18|20996.38|20876.38|20998.65|20878.65|20996.32|20876.32|9
1629875440000|2021-08-25 07:10:40|20997.59|20877.59|20997.13|20877.13|20997.59|20877.59|20997.13|20877.13|8
1629875450000|2021-08-25 07:10:50|20997.52|20877.52|20999.66|20879.66|20999.66|20879.66|20997.52|20877.52|9
1629875460000|2021-08-25 07:11:00|20999.88|20879.88|21001.61|20881.61|21002.12|20882.12|20999.88|20879.88|10
1629875470000|2021-08-25 07:11:10|21000.7|20880.7|21004.05|20884.05|21004.83|20884.83|21000.7|20880.7|9
1629875480000|2021-08-25 07:11:20|21005.18|20885.18|21003.42|20883.42|21005.18|20885.18|21003.42|20883.42|9
1629875490000|2021-08-25 07:11:30|21003.35|20883.35|21003.06|20883.06|21003.35|20883.35|21001.64|20881.64|9
1629875500000|2021-08-25 07:11:40|21003.23|20883.23|20999.59|20879.59|21003.41|20883.41|20999.59|20879.59|10
1629875510000|2021-08-25 07:11:50|20998.31|20878.31|20993.07|20873.07|20998.31|20878.31|20993.07|20873.07|9
1629875520000|2021-08-25 07:12:00|20993.11|20873.11|20992.04|20872.04|20993.11|20873.11|20992.04|20872.04|10
1629875530000|2021-08-25 07:12:10|20991.81|20871.81|20996.47|20876.47|20996.47|20876.47|20991.04|20871.04|10
1629875540000|2021-08-25 07:12:20|20998.23|20878.23|21007.1|20887.1|21007.1|20887.1|20998.23|20878.23|10
1629875550000|2021-08-25 07:12:30|21006.89|20886.89|21008.51|20888.51|21008.51|20888.51|21006.89|20886.89|10
1629875560000|2021-08-25 07:12:40|21009.76|20889.76|21003.64|20883.64|21009.76|20889.76|21003.5|20883.5|10
1629875570000|2021-08-25 07:12:50|21002.51|20882.51|21000.24|20880.24|21002.58|20882.58|21000.24|20880.24|9
1629875580000|2021-08-25 07:13:00|20999.16|20879.16|21000.92|20880.92|21000.92|20880.92|20998.62|20878.62|9
1629875590000|2021-08-25 07:13:10|21000.32|20880.32|21003.18|20883.18|21003.18|20883.18|21000.32|20880.32|10
1629875600000|2021-08-25 07:13:20|21004.43|20884.43|21004.28|20884.28|21004.43|20884.43|21003.52|20883.52|9
1629875610000|2021-08-25 07:13:30|21003.9|20883.9|21005.75|20885.75|21005.79|20885.79|21003.48|20883.48|9
1629875620000|2021-08-25 07:13:40|21006.2|20886.2|21007.51|20887.51|21007.51|20887.51|21006.2|20886.2|9
1629875630000|2021-08-25 07:13:50|21007.82|20887.82|21007.85|20887.85|21007.85|20887.85|21007.18|20887.18|9
1629875640000|2021-08-25 07:14:00|21008.25|20888.25|21011.35|20891.35|21011.35|20891.35|21008.25|20888.25|8
1629875650000|2021-08-25 07:14:10|21011.33|20891.33|21008.7|20888.7|21011.33|20891.33|21008.55|20888.55|9
1629875660000|2021-08-25 07:14:20|21008.59|20888.59|21007.11|20887.11|21008.59|20888.59|21006.88|20886.88|10
1629875670000|2021-08-25 07:14:30|21006.88|20886.88|21005.17|20885.17|21006.97|20886.97|21005.17|20885.17|8
1629875680000|2021-08-25 07:14:40|21004.89|20884.89|21006.26|20886.26|21006.28|20886.28|21004.77|20884.77|9
1629875690000|2021-08-25 07:14:50|21006.5|20886.5|21004.84|20884.84|21006.5|20886.5|21004.84|20884.84|9
1629875700000|2021-08-25 07:15:00|21004.43|20884.43|21003.01|20883.01|21005.53|20885.53|21003.01|20883.01|9
1629875710000|2021-08-25 07:15:10|21002.96|20882.96|21005.02|20885.02|21005.28|20885.28|21002.96|20882.96|10
1629875720000|2021-08-25 07:15:20|21004.91|20884.91|21008.83|20888.83|21008.83|20888.83|21004.91|20884.91|10
1629875730000|2021-08-25 07:15:30|21008.86|20888.86|21010.12|20890.12|21010.62|20890.62|21008.86|20888.86|9
1629875740000|2021-08-25 07:15:40|21010.24|20890.24|21009.31|20889.31|21010.52|20890.52|21009.18|20889.18|10
1629875750000|2021-08-25 07:15:50|21010.25|20890.25|21010.03|20890.03|21011.8|20891.8|21010.03|20890.03|9
1629875760000|2021-08-25 07:16:00|21009.91|20889.91|21009.69|20889.69|21009.91|20889.91|21009.43|20889.43|10
1629875770000|2021-08-25 07:16:10|21009.88|20889.88|21011.56|20891.56|21011.56|20891.56|21009.88|20889.88|9
1629875780000|2021-08-25 07:16:20|21011.6|20891.6|21008.56|20888.56|21011.6|20891.6|21008.56|20888.56|9
1629875790000|2021-08-25 07:16:30|21008.54|20888.54|21005.63|20885.63|21008.54|20888.54|21005.62|20885.62|9
1629875800000|2021-08-25 07:16:40|21005.57|20885.57|21006.99|20886.99|21006.99|20886.99|21005.13|20885.13|10
1629875810000|2021-08-25 07:16:50|21005|20885|21008.9|20888.9|21008.9|20888.9|21005|20885|8
1629875820000|2021-08-25 07:17:00|21008.36|20888.36|21010|20890|21010.97|20890.97|21008.04|20888.04|9
1629875830000|2021-08-25 07:17:10|21010.07|20890.07|21013.97|20893.97|21013.97|20893.97|21010.07|20890.07|10
1629875840000|2021-08-25 07:17:20|21013.85|20893.85|21014.22|20894.22|21014.33|20894.33|21012.86|20892.86|10
1629875850000|2021-08-25 07:17:30|21013.98|20893.98|21013.32|20893.32|21014.31|20894.31|21013.32|20893.32|10
1629875860000|2021-08-25 07:17:40|21013.23|20893.23|21016.11|20896.11|21016.11|20896.11|21013.23|20893.23|9
1629875870000|2021-08-25 07:17:50|21016.13|20896.13|21015.43|20895.43|21016.44|20896.44|21015.43|20895.43|10
1629875880000|2021-08-25 07:18:00|21014.45|20894.45|21015.83|20895.83|21015.83|20895.83|21014.3|20894.3|7
1629875890000|2021-08-25 07:18:10|21016.18|20896.18|21015.55|20895.55|21016.6|20896.6|21015.36|20895.36|10
1629875900000|2021-08-25 07:18:20|21015.64|20895.64|21015.76|20895.76|21016|20896|21015.45|20895.45|10
1629875910000|2021-08-25 07:18:30|21017.43|20897.43|21017.92|20897.92|21017.92|20897.92|21017.2|20897.2|10
1629875920000|2021-08-25 07:18:40|21018.17|20898.17|21019.07|20899.07|21019.34|20899.34|21018.16|20898.16|9
1629875930000|2021-08-25 07:18:50|21020.37|20900.37|21020.28|20900.28|21020.4|20900.4|21018.69|20898.69|8
1629875940000|2021-08-25 07:19:00|21020.43|20900.43|21022.43|20902.43|21022.43|20902.43|21019.67|20899.67|9
1629875950000|2021-08-25 07:19:10|21022.27|20902.27|21021.88|20901.88|21023.32|20903.32|21021.88|20901.88|8
1629875960000|2021-08-25 07:19:20|21021.29|20901.29|21019.33|20899.33|21021.29|20901.29|21019.27|20899.27|10
1629875970000|2021-08-25 07:19:30|21018.21|20898.21|21015.95|20895.95|21018.21|20898.21|21015.95|20895.95|10
1629875980000|2021-08-25 07:19:40|21016.19|20896.19|21014.73|20894.73|21016.6|20896.6|21014.47|20894.47|10
1629875990000|2021-08-25 07:19:50|21016.03|20896.03|21012.81|20892.81|21016.03|20896.03|21012.81|20892.81|9
1629876000000|2021-08-25 07:20:00|21012.86|20892.86|21010.84|20890.84|21013.42|20893.42|21010.84|20890.84|10
1629876010000|2021-08-25 07:20:10|21011.19|20891.19|21012.69|20892.69|21013.9|20893.9|21011.19|20891.19|9
1629876020000|2021-08-25 07:20:20|21012.68|20892.68|21011.73|20891.73|21013.44|20893.44|21011.73|20891.73|10
1629876030000|2021-08-25 07:20:30|21011.74|20891.74|21012.08|20892.08|21012.08|20892.08|21010.22|20890.22|10
1629876040000|2021-08-25 07:20:40|21010.73|20890.73|21008.15|20888.15|21012.36|20892.36|21008.03|20888.03|10
1629876050000|2021-08-25 07:20:50|21009.18|20889.18|21007.24|20887.24|21009.48|20889.48|21006.92|20886.92|10
1629876060000|2021-08-25 07:21:00|21007.15|20887.15|21003.98|20883.98|21007.15|20887.15|21002.85|20882.85|10
1629876070000|2021-08-25 07:21:10|21003.77|20883.77|21005.19|20885.19|21005.19|20885.19|21003.77|20883.77|8
1629876080000|2021-08-25 07:21:20|21005.36|20885.36|21004.01|20884.01|21005.6|20885.6|21003.74|20883.74|10
1629876090000|2021-08-25 07:21:30|21004|20884|21003.91|20883.91|21005.84|20885.84|21003.91|20883.91|10
1629876100000|2021-08-25 07:21:40|21003.62|20883.62|21003.68|20883.68|21004.1|20884.1|21003.06|20883.06|10
1629876110000|2021-08-25 07:21:50|21003.74|20883.74|21007.16|20887.16|21007.16|20887.16|21003.74|20883.74|8
1629876120000|2021-08-25 07:22:00|21007.92|20887.92|21011.03|20891.03|21011.03|20891.03|21007.92|20887.92|8
1629876130000|2021-08-25 07:22:10|21011.35|20891.35|21013.71|20893.71|21013.71|20893.71|21011.23|20891.23|7
1629876140000|2021-08-25 07:22:20|21014.61|20894.61|21018.16|20898.16|21018.22|20898.22|21014.54|20894.54|10
1629876150000|2021-08-25 07:22:30|21019.85|20899.85|21020.39|20900.39|21021.95|20901.95|21019.85|20899.85|10
1629876160000|2021-08-25 07:22:40|21019.82|20899.82|21021.45|20901.45|21021.6|20901.6|21019.82|20899.82|8
1629876170000|2021-08-25 07:22:50|21019.14|20899.14|21019.49|20899.49|21019.8|20899.8|21019.14|20899.14|10
1629876180000|2021-08-25 07:23:00|21019.14|20899.14|21019.15|20899.15|21019.22|20899.22|21018.92|20898.92|8
1629876190000|2021-08-25 07:23:10|21018.61|20898.61|21016.93|20896.93|21018.64|20898.64|21016.85|20896.85|9
1629876200000|2021-08-25 07:23:20|21016.57|20896.57|21016.56|20896.56|21018.82|20898.82|21016.56|20896.56|10
1629876210000|2021-08-25 07:23:30|21016.02|20896.02|21013.87|20893.87|21016.09|20896.09|21013.87|20893.87|10
1629876220000|2021-08-25 07:23:40|21013.57|20893.57|21010.23|20890.23|21013.57|20893.57|21009.9|20889.9|10
1629876230000|2021-08-25 07:23:50|21010.59|20890.59|21009.98|20889.98|21010.71|20890.71|21009.93|20889.93|10
1629876240000|2021-08-25 07:24:00|21008.84|20888.84|21006.6|20886.6|21008.84|20888.84|21005.92|20885.92|10
1629876250000|2021-08-25 07:24:10|21006.9|20886.9|21007.1|20887.1|21007.92|20887.92|21006.9|20886.9|8
1629876260000|2021-08-25 07:24:20|21006.4|20886.4|21003.92|20883.92|21007.29|20887.29|21003.92|20883.92|10
1629876270000|2021-08-25 07:24:30|21003.74|20883.74|20994.02|20874.02|21003.74|20883.74|20994.02|20874.02|9
1629876280000|2021-08-25 07:24:40|20994.36|20874.36|20994.21|20874.21|20994.76|20874.76|20992.96|20872.96|10
1629876290000|2021-08-25 07:24:50|20994.18|20874.18|20994.37|20874.37|20995.69|20875.69|20994.13|20874.13|9
1629876300000|2021-08-25 07:25:00|20994.31|20874.31|20995.02|20875.02|20995.07|20875.07|20994.07|20874.07|10
1629876310000|2021-08-25 07:25:10|20995.4|20875.4|20997.4|20877.4|20997.4|20877.4|20995.36|20875.36|9
1629876320000|2021-08-25 07:25:20|20997.5|20877.5|20997.6|20877.6|20997.72|20877.72|20997.47|20877.47|8
1629876330000|2021-08-25 07:25:30|20997.4|20877.4|20995.54|20875.54|20997.4|20877.4|20994.72|20874.72|9
1629876340000|2021-08-25 07:25:40|20995.42|20875.42|20994.41|20874.41|20995.42|20875.42|20994.41|20874.41|8
1629876350000|2021-08-25 07:25:50|20994.03|20874.03|20994.91|20874.91|20995.68|20875.68|20993.39|20873.39|10
1629876360000|2021-08-25 07:26:00|20994.79|20874.79|20991.53|20871.53|20994.79|20874.79|20991.53|20871.53|10
1629876370000|2021-08-25 07:26:10|20990.69|20870.69|20988.08|20868.08|20990.69|20870.69|20988.08|20868.08|10
1629876380000|2021-08-25 07:26:20|20987.83|20867.83|20985.61|20865.61|20988.43|20868.43|20985.03|20865.03|9
1629876390000|2021-08-25 07:26:30|20986.16|20866.16|20983.25|20863.25|20986.16|20866.16|20982.99|20862.99|9
1629876400000|2021-08-25 07:26:40|20983.32|20863.32|20983.55|20863.55|20984.57|20864.57|20983.32|20863.32|8
1629876410000|2021-08-25 07:26:50|20983.09|20863.09|20978.36|20858.36|20983.09|20863.09|20978.36|20858.36|10
1629876420000|2021-08-25 07:27:00|20978.23|20858.23|20977.09|20857.09|20978.23|20858.23|20976.13|20856.13|9
1629876430000|2021-08-25 07:27:10|20977.39|20857.39|20975.96|20855.96|20977.39|20857.39|20975.65|20855.65|9
1629876440000|2021-08-25 07:27:20|20976.01|20856.01|20974.84|20854.84|20976.14|20856.14|20974.84|20854.84|9
1629876450000|2021-08-25 07:27:30|20975.02|20855.02|20975.94|20855.94|20976|20856|20975.02|20855.02|10
1629876460000|2021-08-25 07:27:40|20975.65|20855.65|20977.44|20857.44|20977.44|20857.44|20975.54|20855.54|8
1629876470000|2021-08-25 07:27:50|20977.49|20857.49|20978.45|20858.45|20978.89|20858.89|20977.49|20857.49|9
1629876480000|2021-08-25 07:28:00|20978.61|20858.61|20979.49|20859.49|20980.27|20860.27|20978.61|20858.61|10
1629876490000|2021-08-25 07:28:10|20978.82|20858.82|20977.25|20857.25|20978.82|20858.82|20977.23|20857.23|9
1629876500000|2021-08-25 07:28:20|20977.41|20857.41|20977.09|20857.09|20977.41|20857.41|20977.03|20857.03|7
1629876510000|2021-08-25 07:28:30|20977.1|20857.1|20978.92|20858.92|20979.68|20859.68|20977.1|20857.1|9
1629876520000|2021-08-25 07:28:40|20978.94|20858.94|20977.96|20857.96|20978.94|20858.94|20977.96|20857.96|8
1629876530000|2021-08-25 07:28:50|20977.83|20857.83|20978.05|20858.05|20978.44|20858.44|20977.7|20857.7|8
1629876540000|2021-08-25 07:29:00|20977.78|20857.78|20974.65|20854.65|20977.78|20857.78|20974.57|20854.57|10
1629876550000|2021-08-25 07:29:10|20975.27|20855.27|20973.62|20853.62|20975.27|20855.27|20973.48|20853.48|9
1629876560000|2021-08-25 07:29:20|20973.31|20853.31|20970.8|20850.8|20973.45|20853.45|20970.8|20850.8|10
1629876570000|2021-08-25 07:29:30|20971.1|20851.1|20971.11|20851.11|20971.57|20851.57|20970.89|20850.89|8
1629876580000|2021-08-25 07:29:40|20970.96|20850.96|20969.41|20849.41|20970.96|20850.96|20969.38|20849.38|9
1629876590000|2021-08-25 07:29:50|20969.2|20849.2|20959.61|20839.61|20969.2|20849.2|20959.55|20839.55|9
1629876600000|2021-08-25 07:30:00|20959.11|20839.11|20960.06|20840.06|20960.06|20840.06|20957.04|20837.04|10
1629876610000|2021-08-25 07:30:10|20961.65|20841.65|20962.44|20842.44|20962.47|20842.47|20961.65|20841.65|10
1629876620000|2021-08-25 07:30:20|20962.48|20842.48|20964.07|20844.07|20964.07|20844.07|20962.48|20842.48|9
1629876630000|2021-08-25 07:30:30|20964.25|20844.25|20965.77|20845.77|20965.77|20845.77|20964.25|20844.25|9
1629876640000|2021-08-25 07:30:40|20965.75|20845.75|20963.03|20843.03|20966.53|20846.53|20962.94|20842.94|9
1629876650000|2021-08-25 07:30:50|20962.88|20842.88|20964.2|20844.2|20964.28|20844.28|20962.88|20842.88|9
1629876660000|2021-08-25 07:31:00|20964.07|20844.07|20963.89|20843.89|20964.07|20844.07|20963.82|20843.82|6
1629876670000|2021-08-25 07:31:10|20963.74|20843.74|20961.71|20841.71|20964.04|20844.04|20961.71|20841.71|9
1629876680000|2021-08-25 07:31:20|20961.56|20841.56|20961.25|20841.25|20961.71|20841.71|20960.46|20840.46|9
1629876690000|2021-08-25 07:31:30|20961.92|20841.92|20963.18|20843.18|20963.27|20843.27|20961.91|20841.91|8
1629876700000|2021-08-25 07:31:40|20962.06|20842.06|20958.22|20838.22|20962.47|20842.47|20958.22|20838.22|10
1629876710000|2021-08-25 07:31:50|20956.35|20836.35|20954.92|20834.92|20956.35|20836.35|20954.85|20834.85|10
1629876720000|2021-08-25 07:32:00|20954.08|20834.08|20952.85|20832.85|20955.17|20835.17|20952.85|20832.85|10
1629876730000|2021-08-25 07:32:10|20952.02|20832.02|20952.69|20832.69|20953.35|20833.35|20952.02|20832.02|10
1629876740000|2021-08-25 07:32:20|20952.5|20832.5|20944.64|20824.64|20953.31|20833.31|20944.4|20824.4|10
1629876750000|2021-08-25 07:32:30|20944.03|20824.03|20941.7|20821.7|20944.03|20824.03|20941.57|20821.57|10
1629876760000|2021-08-25 07:32:40|20941.54|20821.54|20936.04|20816.04|20941.54|20821.54|20935.7|20815.7|10
1629876770000|2021-08-25 07:32:50|20936.18|20816.18|20939.57|20819.57|20939.57|20819.57|20936.13|20816.13|8
1629876780000|2021-08-25 07:33:00|20940.8|20820.8|20939.45|20819.45|20940.8|20820.8|20938.82|20818.82|10
1629876790000|2021-08-25 07:33:10|20939.58|20819.58|20939.76|20819.76|20939.81|20819.81|20939.19|20819.19|10
1629876800000|2021-08-25 07:33:20|20939.74|20819.74|20939.9|20819.9|20940.54|20820.54|20939.26|20819.26|8
1629876810000|2021-08-25 07:33:30|20939.81|20819.81|20935.78|20815.78|20939.81|20819.81|20935.78|20815.78|10
1629876820000|2021-08-25 07:33:40|20936.37|20816.37|20933.14|20813.14|20936.38|20816.38|20933.14|20813.14|10
1629876830000|2021-08-25 07:33:50|20932.87|20812.87|20930.51|20810.51|20933|20813|20930.51|20810.51|8
1629876840000|2021-08-25 07:34:00|20930.13|20810.13|20929.15|20809.15|20930.13|20810.13|20928.55|20808.55|10
1629876850000|2021-08-25 07:34:10|20930.22|20810.22|20926.6|20806.6|20930.3|20810.3|20926.6|20806.6|9
1629876860000|2021-08-25 07:34:20|20926.48|20806.48|20923.31|20803.31|20926.48|20806.48|20923.29|20803.29|10
1629876870000|2021-08-25 07:34:30|20920.88|20800.88|20917.72|20797.72|20921.18|20801.18|20917.41|20797.41|10
1629876880000|2021-08-25 07:34:40|20917.17|20797.17|20906.34|20786.34|20917.17|20797.17|20906.34|20786.34|10
1629876890000|2021-08-25 07:34:50|20904.28|20784.28|20892.39|20772.39|20904.28|20784.28|20892.39|20772.39|10
1629876900000|2021-08-25 07:35:00|20889.28|20769.28|20883.34|20763.34|20889.28|20769.28|20883.34|20763.34|10
1629876910000|2021-08-25 07:35:10|20880.94|20760.94|20874.73|20754.73|20880.94|20760.94|20874.65|20754.65|10
1629876920000|2021-08-25 07:35:20|20874.57|20754.57|20876.97|20756.97|20877.73|20757.73|20874.34|20754.34|10
1629876930000|2021-08-25 07:35:30|20877.24|20757.24|20880.93|20760.93|20880.93|20760.93|20876.97|20756.97|10
1629876940000|2021-08-25 07:35:40|20880.66|20760.66|20878.92|20758.92|20882.2|20762.2|20878.92|20758.92|9
1629876950000|2021-08-25 07:35:50|20878.81|20758.81|20878.39|20758.39|20879.17|20759.17|20878.26|20758.26|10
1629876960000|2021-08-25 07:36:00|20876.52|20756.52|20873.18|20753.18|20876.52|20756.52|20873.18|20753.18|10
1629876970000|2021-08-25 07:36:10|20872.78|20752.78|20869.12|20749.12|20872.78|20752.78|20869.12|20749.12|10
1629876980000|2021-08-25 07:36:20|20869.39|20749.39|20867.67|20747.67|20869.39|20749.39|20867.67|20747.67|10
1629876990000|2021-08-25 07:36:30|20868.1|20748.1|20867.2|20747.2|20868.1|20748.1|20867.2|20747.2|10
1629877000000|2021-08-25 07:36:40|20866.94|20746.94|20865.44|20745.44|20866.94|20746.94|20864.17|20744.17|9
1629877010000|2021-08-25 07:36:50|20865.29|20745.29|20868.25|20748.25|20869.2|20749.2|20865.29|20745.29|10
1629877020000|2021-08-25 07:37:00|20868.75|20748.75|20867.33|20747.33|20868.88|20748.88|20867.33|20747.33|10
1629877030000|2021-08-25 07:37:10|20868.19|20748.19|20865.91|20745.91|20868.19|20748.19|20865.55|20745.55|10
1629877040000|2021-08-25 07:37:20|20866.72|20746.72|20864.81|20744.81|20866.72|20746.72|20864.81|20744.81|9
1629877050000|2021-08-25 07:37:30|20864.75|20744.75|20861.62|20741.62|20864.75|20744.75|20861.52|20741.52|10
1629877060000|2021-08-25 07:37:40|20861.42|20741.42|20857.65|20737.65|20861.42|20741.42|20857.65|20737.65|9
1629877070000|2021-08-25 07:37:50|20853.76|20733.76|20844.52|20724.52|20853.76|20733.76|20844.52|20724.52|10
1629877080000|2021-08-25 07:38:00|20844.6|20724.6|20846.77|20726.77|20846.91|20726.91|20844.19|20724.19|10
1629877090000|2021-08-25 07:38:10|20846.89|20726.89|20843.36|20723.36|20846.9|20726.9|20843.36|20723.36|10
1629877100000|2021-08-25 07:38:20|20842.41|20722.41|20839.66|20719.66|20842.41|20722.41|20839.02|20719.02|10
1629877110000|2021-08-25 07:38:30|20839.47|20719.47|20840.27|20720.27|20840.27|20720.27|20839.28|20719.28|9
1629877120000|2021-08-25 07:38:40|20840.9|20720.9|20843.26|20723.26|20843.59|20723.59|20840.9|20720.9|9
1629877130000|2021-08-25 07:38:50|20844.58|20724.58|20844.51|20724.51|20846.72|20726.72|20844.51|20724.51|9
1629877140000|2021-08-25 07:39:00|20843.02|20723.02|20840.68|20720.68|20843.02|20723.02|20840.37|20720.37|10
1629877150000|2021-08-25 07:39:10|20840.6|20720.6|20839.34|20719.34|20840.74|20720.74|20838.69|20718.69|10
1629877160000|2021-08-25 07:39:20|20839.1|20719.1|20840.48|20720.48|20840.7|20720.7|20839.07|20719.07|10
1629877170000|2021-08-25 07:39:30|20840.93|20720.93|20839.84|20719.84|20840.93|20720.93|20839.29|20719.29|9
1629877180000|2021-08-25 07:39:40|20839.96|20719.96|20838.63|20718.63|20840.22|20720.22|20838.45|20718.45|9
1629877190000|2021-08-25 07:39:50|20838.95|20718.95|20839.6|20719.6|20839.6|20719.6|20838.95|20718.95|8
1629877200000|2021-08-25 07:40:00|20839.61|20719.61|20842.17|20722.17|20842.17|20722.17|20839.61|20719.61|10
1629877210000|2021-08-25 07:40:10|20842.43|20722.43|20844.26|20724.26|20844.34|20724.34|20842.05|20722.05|9
1629877220000|2021-08-25 07:40:20|20845.69|20725.69|20850.52|20730.52|20850.52|20730.52|20845.69|20725.69|10
1629877230000|2021-08-25 07:40:30|20851.17|20731.17|20849.33|20729.33|20851.43|20731.43|20849.32|20729.32|8
1629877240000|2021-08-25 07:40:40|20850.22|20730.22|20848.77|20728.77|20851.03|20731.03|20848.77|20728.77|9
1629877250000|2021-08-25 07:40:50|20848.48|20728.48|20842.62|20722.62|20848.48|20728.48|20842.62|20722.62|10
1629877260000|2021-08-25 07:41:00|20841.94|20721.94|20832.47|20712.47|20841.94|20721.94|20832.47|20712.47|10
1629877270000|2021-08-25 07:41:10|20832.19|20712.19|20827.18|20707.18|20832.22|20712.22|20827.18|20707.18|9
1629877280000|2021-08-25 07:41:20|20826.95|20706.95|20827.94|20707.94|20827.94|20707.94|20825.82|20705.82|10
1629877290000|2021-08-25 07:41:30|20827.96|20707.96|20829.13|20709.13|20829.15|20709.15|20827.5|20707.5|10
1629877300000|2021-08-25 07:41:40|20829.18|20709.18|20829|20709|20829.96|20709.96|20829|20709|9
1629877310000|2021-08-25 07:41:50|20828.48|20708.48|20830.51|20710.51|20830.51|20710.51|20828.33|20708.33|10
1629877320000|2021-08-25 07:42:00|20830.7|20710.7|20828.78|20708.78|20830.7|20710.7|20828.78|20708.78|10
1629877330000|2021-08-25 07:42:10|20828.85|20708.85|20821.56|20701.56|20828.94|20708.94|20821.56|20701.56|10
1629877340000|2021-08-25 07:42:20|20819.19|20699.19|20817.45|20697.45|20819.19|20699.19|20817.45|20697.45|9
1629877350000|2021-08-25 07:42:30|20814.34|20694.34|20801.31|20681.31|20814.34|20694.34|20801.31|20681.31|10
1629877360000|2021-08-25 07:42:40|20798.73|20678.73|20789.45|20669.45|20798.73|20678.73|20789.45|20669.45|10
1629877370000|2021-08-25 07:42:50|20787.84|20667.84|20782.69|20662.69|20787.84|20667.84|20781.88|20661.88|10
1629877380000|2021-08-25 07:43:00|20783.2|20663.2|20783.68|20663.68|20785.12|20665.12|20783.14|20663.14|10
1629877390000|2021-08-25 07:43:10|20781.78|20661.78|20779.63|20659.63|20782.81|20662.81|20779.43|20659.43|10
1629877400000|2021-08-25 07:43:20|20778.44|20658.44|20771.38|20651.38|20778.44|20658.44|20770.37|20650.37|10
1629877410000|2021-08-25 07:43:30|20772.54|20652.54|20773.72|20653.72|20773.75|20653.75|20772.18|20652.18|10
1629877420000|2021-08-25 07:43:40|20772.85|20652.85|20773.5|20653.5|20774.12|20654.12|20772.85|20652.85|9
1629877430000|2021-08-25 07:43:50|20773.36|20653.36|20773.62|20653.62|20774.53|20654.53|20773.33|20653.33|10
1629877440000|2021-08-25 07:44:00|20773.39|20653.39|20768|20648|20773.67|20653.67|20768|20648|9
1629877450000|2021-08-25 07:44:10|20767.79|20647.79|20767.6|20647.6|20768.21|20648.21|20766.41|20646.41|9
1629877460000|2021-08-25 07:44:20|20767.23|20647.23|20769.08|20649.08|20769.56|20649.56|20767.23|20647.23|10
1629877470000|2021-08-25 07:44:30|20769.04|20649.04|20767.94|20647.94|20769.04|20649.04|20767.88|20647.88|8
1629877480000|2021-08-25 07:44:40|20768.63|20648.63|20769.67|20649.67|20770.7|20650.7|20768.29|20648.29|10
1629877490000|2021-08-25 07:44:50|20770.97|20650.97|20771.3|20651.3|20771.96|20651.96|20770.55|20650.55|10
1629877500000|2021-08-25 07:45:00|20771.86|20651.86|20770.58|20650.58|20771.86|20651.86|20769.89|20649.89|10
1629877510000|2021-08-25 07:45:10|20770.73|20650.73|20773.88|20653.88|20773.88|20653.88|20770.73|20650.73|10
1629877520000|2021-08-25 07:45:20|20776.67|20656.67|20778.95|20658.95|20778.95|20658.95|20776.67|20656.67|9
1629877530000|2021-08-25 07:45:30|20779.07|20659.07|20785.58|20665.58|20785.58|20665.58|20779.07|20659.07|10
1629877540000|2021-08-25 07:45:40|20785.95|20665.95|20790.87|20670.87|20790.87|20670.87|20785.95|20665.95|10
1629877550000|2021-08-25 07:45:50|20791.87|20671.87|20795.25|20675.25|20795.25|20675.25|20791.87|20671.87|10
1629877560000|2021-08-25 07:46:00|20795.42|20675.42|20801.8|20681.8|20801.8|20681.8|20795.42|20675.42|10
1629877570000|2021-08-25 07:46:10|20801.71|20681.71|20803.5|20683.5|20803.93|20683.93|20800.72|20680.72|10
1629877580000|2021-08-25 07:46:20|20804.06|20684.06|20802.33|20682.33|20804.06|20684.06|20801.64|20681.64|10
1629877590000|2021-08-25 07:46:30|20802|20682|20799.57|20679.57|20802.32|20682.32|20799.57|20679.57|10
1629877600000|2021-08-25 07:46:40|20799.5|20679.5|20798.65|20678.65|20799.5|20679.5|20798.31|20678.31|9
1629877610000|2021-08-25 07:46:50|20798.59|20678.59|20797.68|20677.68|20798.59|20678.59|20797.04|20677.04|9
1629877620000|2021-08-25 07:47:00|20798.28|20678.28|20800.38|20680.38|20800.58|20680.58|20798.01|20678.01|10
1629877630000|2021-08-25 07:47:10|20801.73|20681.73|20802.98|20682.98|20802.98|20682.98|20801.03|20681.03|10
1629877640000|2021-08-25 07:47:20|20803.12|20683.12|20805.32|20685.32|20805.63|20685.63|20803.12|20683.12|10
1629877650000|2021-08-25 07:47:30|20805.47|20685.47|20810.05|20690.05|20810.05|20690.05|20805.47|20685.47|10
1629877660000|2021-08-25 07:47:40|20810.01|20690.01|20816.22|20696.22|20816.22|20696.22|20810.01|20690.01|9
1629877670000|2021-08-25 07:47:50|20814.92|20694.92|20814.95|20694.95|20815.14|20695.14|20814.18|20694.18|9
1629877680000|2021-08-25 07:48:00|20814.91|20694.91|20817.64|20697.64|20818.99|20698.99|20814.91|20694.91|10
1629877690000|2021-08-25 07:48:10|20818.22|20698.22|20820.27|20700.27|20820.27|20700.27|20818.22|20698.22|10
1629877700000|2021-08-25 07:48:20|20821.87|20701.87|20820.03|20700.03|20822.03|20702.03|20820.03|20700.03|7
1629877710000|2021-08-25 07:48:30|20819.09|20699.09|20815.35|20695.35|20819.09|20699.09|20815.35|20695.35|10
1629877720000|2021-08-25 07:48:40|20815.38|20695.38|20815.79|20695.79|20815.79|20695.79|20814.5|20694.5|10
1629877730000|2021-08-25 07:48:50|20815.37|20695.37|20812.33|20692.33|20815.52|20695.52|20812.33|20692.33|8
1629877740000|2021-08-25 07:49:00|20811.27|20691.27|20809.64|20689.64|20811.27|20691.27|20809.61|20689.61|10
1629877750000|2021-08-25 07:49:10|20809.46|20689.46|20801.99|20681.99|20810.04|20690.04|20801.99|20681.99|10
1629877760000|2021-08-25 07:49:20|20801.65|20681.65|20797.71|20677.71|20801.65|20681.65|20797.51|20677.51|9
1629877770000|2021-08-25 07:49:30|20797.75|20677.75|20793.53|20673.53|20797.75|20677.75|20793.53|20673.53|10
1629877780000|2021-08-25 07:49:40|20791.62|20671.62|20787.88|20667.88|20791.62|20671.62|20787.85|20667.85|10
1629877790000|2021-08-25 07:49:50|20787.81|20667.81|20788.93|20668.93|20789.83|20669.83|20787.77|20667.77|10
1629877800000|2021-08-25 07:50:00|20788.67|20668.67|20786.48|20666.48|20788.67|20668.67|20786.47|20666.47|10
1629877810000|2021-08-25 07:50:10|20787.03|20667.03|20782.98|20662.98|20787.05|20667.05|20782.98|20662.98|10
1629877820000|2021-08-25 07:50:20|20783.43|20663.43|20783.19|20663.19|20784.26|20664.26|20782.93|20662.93|10
1629877830000|2021-08-25 07:50:30|20783.57|20663.57|20788.13|20668.13|20788.7|20668.7|20783.57|20663.57|10
1629877840000|2021-08-25 07:50:40|20788.98|20668.98|20796.09|20676.09|20796.09|20676.09|20788.98|20668.98|10
1629877850000|2021-08-25 07:50:50|20796.21|20676.21|20799.95|20679.95|20799.95|20679.95|20796.21|20676.21|10
1629877860000|2021-08-25 07:51:00|20800|20680|20799.68|20679.68|20800.33|20680.33|20799.68|20679.68|9
1629877870000|2021-08-25 07:51:10|20799.77|20679.77|20801.66|20681.66|20801.81|20681.81|20799.63|20679.63|8
1629877880000|2021-08-25 07:51:20|20801.91|20681.91|20802.35|20682.35|20802.81|20682.81|20801.81|20681.81|10
1629877890000|2021-08-25 07:51:30|20801.88|20681.88|20800.73|20680.73|20801.88|20681.88|20799.86|20679.86|10
1629877900000|2021-08-25 07:51:40|20799.93|20679.93|20799.9|20679.9|20800.34|20680.34|20798.7|20678.7|10
1629877910000|2021-08-25 07:51:50|20800.1|20680.1|20796.8|20676.8|20800.27|20680.27|20796.8|20676.8|10
1629877920000|2021-08-25 07:52:00|20796.78|20676.78|20796.51|20676.51|20797.95|20677.95|20796.51|20676.51|7
1629877930000|2021-08-25 07:52:10|20796.49|20676.49|20794.48|20674.48|20796.56|20676.56|20794.48|20674.48|8
1629877940000|2021-08-25 07:52:20|20795.46|20675.46|20795.08|20675.08|20795.94|20675.94|20792.77|20672.77|10
1629877950000|2021-08-25 07:52:30|20796.01|20676.01|20801.6|20681.6|20801.6|20681.6|20796.01|20676.01|10
1629877960000|2021-08-25 07:52:40|20801.76|20681.76|20808.37|20688.37|20808.37|20688.37|20801.76|20681.76|10
1629877970000|2021-08-25 07:52:50|20810.09|20690.09|20810.31|20690.31|20810.31|20690.31|20809.56|20689.56|8
1629877980000|2021-08-25 07:53:00|20809.71|20689.71|20810.35|20690.35|20810.35|20690.35|20808.89|20688.89|10
1629877990000|2021-08-25 07:53:10|20810.44|20690.44|20810.16|20690.16|20810.8|20690.8|20809|20689|10
1629878000000|2021-08-25 07:53:20|20810.07|20690.07|20810.37|20690.37|20810.94|20690.94|20810.07|20690.07|10
1629878010000|2021-08-25 07:53:30|20811.02|20691.02|20809.52|20689.52|20811.02|20691.02|20809.52|20689.52|10
1629878020000|2021-08-25 07:53:40|20809.03|20689.03|20809.3|20689.3|20809.35|20689.35|20807.88|20687.88|10
1629878030000|2021-08-25 07:53:50|20809.34|20689.34|20810.93|20690.93|20811.61|20691.61|20809.34|20689.34|7
1629878040000|2021-08-25 07:54:00|20811.03|20691.03|20810.09|20690.09|20811.03|20691.03|20809.42|20689.42|9
1629878050000|2021-08-25 07:54:10|20810.1|20690.1|20812.93|20692.93|20812.93|20692.93|20809.75|20689.75|10
1629878060000|2021-08-25 07:54:20|20813.77|20693.77|20815.77|20695.77|20815.77|20695.77|20813.52|20693.52|10
1629878070000|2021-08-25 07:54:30|20815.83|20695.83|20818.31|20698.31|20818.31|20698.31|20815.74|20695.74|10
1629878080000|2021-08-25 07:54:40|20817.86|20697.86|20820.9|20700.9|20820.9|20700.9|20817.86|20697.86|10
1629878090000|2021-08-25 07:54:50|20822.18|20702.18|20823.18|20703.18|20823.18|20703.18|20822.18|20702.18|10
1629878100000|2021-08-25 07:55:00|20822.92|20702.92|20820.59|20700.59|20822.92|20702.92|20820.59|20700.59|9
1629878110000|2021-08-25 07:55:10|20820.67|20700.67|20819.66|20699.66|20820.84|20700.84|20819.5|20699.5|10
1629878120000|2021-08-25 07:55:20|20819.64|20699.64|20816.82|20696.82|20819.64|20699.64|20816.67|20696.67|9
1629878130000|2021-08-25 07:55:30|20815.4|20695.4|20814.54|20694.54|20815.4|20695.4|20814.54|20694.54|9
1629878140000|2021-08-25 07:55:40|20814.04|20694.04|20814.06|20694.06|20814.06|20694.06|20813.87|20693.87|9
1629878150000|2021-08-25 07:55:50|20815.31|20695.31|20818.09|20698.09|20818.09|20698.09|20815.01|20695.01|10
1629878160000|2021-08-25 07:56:00|20818.36|20698.36|20822.59|20702.59|20822.59|20702.59|20818.36|20698.36|9
1629878170000|2021-08-25 07:56:10|20822.9|20702.9|20830.89|20710.89|20832.44|20712.44|20822.9|20702.9|10
1629878180000|2021-08-25 07:56:20|20830.9|20710.9|20837.26|20717.26|20837.37|20717.37|20829.31|20709.31|9
1629878190000|2021-08-25 07:56:30|20836.21|20716.21|20832.53|20712.53|20837.36|20717.36|20832.53|20712.53|9
1629878200000|2021-08-25 07:56:40|20832.07|20712.07|20828.98|20708.98|20832.07|20712.07|20828.98|20708.98|9
1629878210000|2021-08-25 07:56:50|20828.57|20708.57|20827.73|20707.73|20828.57|20708.57|20827.44|20707.44|10
1629878220000|2021-08-25 07:57:00|20828.34|20708.34|20827.9|20707.9|20828.9|20708.9|20827.9|20707.9|9
1629878230000|2021-08-25 07:57:10|20828.21|20708.21|20825.11|20705.11|20828.21|20708.21|20824.52|20704.52|10
1629878240000|2021-08-25 07:57:20|20825.39|20705.39|20828.53|20708.53|20828.53|20708.53|20825.11|20705.11|10
1629878250000|2021-08-25 07:57:30|20828.54|20708.54|20828.15|20708.15|20829.54|20709.54|20828.15|20708.15|10
1629878260000|2021-08-25 07:57:40|20828.1|20708.1|20830.27|20710.27|20830.27|20710.27|20827.84|20707.84|10
1629878270000|2021-08-25 07:57:50|20831.21|20711.21|20833.16|20713.16|20833.66|20713.66|20831.21|20711.21|10
1629878280000|2021-08-25 07:58:00|20834.1|20714.1|20837.68|20717.68|20837.68|20717.68|20833.73|20713.73|10
1629878290000|2021-08-25 07:58:10|20837.46|20717.46|20836.26|20716.26|20837.46|20717.46|20836.15|20716.15|9
1629878300000|2021-08-25 07:58:20|20837.54|20717.54|20834.5|20714.5|20838.83|20718.83|20834.5|20714.5|10
1629878310000|2021-08-25 07:58:30|20834.29|20714.29|20829.34|20709.34|20834.29|20714.29|20829.34|20709.34|9
1629878320000|2021-08-25 07:58:40|20828.96|20708.96|20825.85|20705.85|20829.69|20709.69|20825.85|20705.85|9
1629878330000|2021-08-25 07:58:50|20825.89|20705.89|20825.24|20705.24|20826.64|20706.64|20825.24|20705.24|10
1629878340000|2021-08-25 07:59:00|20825.26|20705.26|20824.64|20704.64|20825.95|20705.95|20824.39|20704.39|10
1629878350000|2021-08-25 07:59:10|20824.92|20704.92|20826.93|20706.93|20826.93|20706.93|20824.85|20704.85|8
1629878360000|2021-08-25 07:59:20|20827.89|20707.89|20829.72|20709.72|20829.72|20709.72|20827.89|20707.89|10
1629878370000|2021-08-25 07:59:30|20829.97|20709.97|20829.61|20709.61|20830.11|20710.11|20828.72|20708.72|10
1629878380000|2021-08-25 07:59:40|20827.6|20707.6|20829.54|20709.54|20829.56|20709.56|20827.6|20707.6|10
1629878390000|2021-08-25 07:59:50|20829.28|20709.28|20826.88|20706.88|20830.45|20710.45|20826.88|20706.88|10
1629878400000|2021-08-25 08:00:00|20826.49|20706.49|20825.67|20705.67|20826.59|20706.59|20825.5|20705.5|9
1629878410000|2021-08-25 08:00:10|20825.55|20705.55|20828.28|20708.28|20828.28|20708.28|20825.55|20705.55|8
1629878420000|2021-08-25 08:00:20|20828.19|20708.19|20833.01|20713.01|20833.01|20713.01|20828.19|20708.19|10
1629878430000|2021-08-25 08:00:30|20832.94|20712.94|20833.35|20713.35|20833.61|20713.61|20832.94|20712.94|7
1629878440000|2021-08-25 08:00:40|20833.23|20713.23|20832.08|20712.08|20833.39|20713.39|20832.02|20712.02|9
1629878450000|2021-08-25 08:00:50|20832.29|20712.29|20829.53|20709.53|20833.78|20713.78|20829.53|20709.53|9
1629878460000|2021-08-25 08:01:00|20829.73|20709.73|20822.97|20702.97|20829.73|20709.73|20822.97|20702.97|10
1629878470000|2021-08-25 08:01:10|20822.75|20702.75|20824.03|20704.03|20824.03|20704.03|20822|20702|10
1629878480000|2021-08-25 08:01:20|20824.6|20704.6|20821.93|20701.93|20824.63|20704.63|20821.93|20701.93|10
1629878490000|2021-08-25 08:01:30|20821.91|20701.91|20818.42|20698.42|20821.91|20701.91|20817.58|20697.58|9
1629878500000|2021-08-25 08:01:40|20817.87|20697.87|20811.73|20691.73|20817.87|20697.87|20811.73|20691.73|10
1629878510000|2021-08-25 08:01:50|20812.39|20692.39|20811.52|20691.52|20814.67|20694.67|20811.25|20691.25|9
1629878520000|2021-08-25 08:02:00|20810.74|20690.74|20808.26|20688.26|20810.98|20690.98|20808.26|20688.26|9
1629878530000|2021-08-25 08:02:10|20806.98|20686.98|20803.08|20683.08|20806.98|20686.98|20803.08|20683.08|10
1629878540000|2021-08-25 08:02:20|20802.87|20682.87|20805.98|20685.98|20805.98|20685.98|20802.87|20682.87|10
1629878550000|2021-08-25 08:02:30|20806|20686|20803.42|20683.42|20806.22|20686.22|20803.42|20683.42|10
1629878560000|2021-08-25 08:02:40|20803.26|20683.26|20800.4|20680.4|20803.26|20683.26|20800.4|20680.4|9
1629878570000|2021-08-25 08:02:50|20801.13|20681.13|20799.31|20679.31|20801.13|20681.13|20799.31|20679.31|8
1629878580000|2021-08-25 08:03:00|20798.38|20678.38|20792.76|20672.76|20798.47|20678.47|20792.76|20672.76|10
1629878590000|2021-08-25 08:03:10|20791.9|20671.9|20785.97|20665.97|20791.9|20671.9|20785.97|20665.97|10
1629878600000|2021-08-25 08:03:20|20786.11|20666.11|20782.74|20662.74|20786.5|20666.5|20782.54|20662.54|10
1629878610000|2021-08-25 08:03:30|20783.57|20663.57|20784.53|20664.53|20785.29|20665.29|20783.29|20663.29|10
1629878620000|2021-08-25 08:03:40|20784.28|20664.28|20780.87|20660.87|20784.28|20664.28|20780.61|20660.61|10
1629878630000|2021-08-25 08:03:50|20780.71|20660.71|20778.69|20658.69|20780.71|20660.71|20778.49|20658.49|10
1629878640000|2021-08-25 08:04:00|20778.41|20658.41|20778.72|20658.72|20779.33|20659.33|20778.4|20658.4|9
1629878650000|2021-08-25 08:04:10|20778.7|20658.7|20776|20656|20778.7|20658.7|20775.74|20655.74|10
1629878660000|2021-08-25 08:04:20|20776.6|20656.6|20775.59|20655.59|20776.82|20656.82|20775.59|20655.59|10
1629878670000|2021-08-25 08:04:30|20776.16|20656.16|20772.97|20652.97|20776.16|20656.16|20772.97|20652.97|10
1629878680000|2021-08-25 08:04:40|20772.52|20652.52|20772.13|20652.13|20772.52|20652.52|20770.78|20650.78|10
1629878690000|2021-08-25 08:04:50|20773.16|20653.16|20774.38|20654.38|20775.42|20655.42|20773.16|20653.16|10
1629878700000|2021-08-25 08:05:00|20773.91|20653.91|20772.74|20652.74|20773.91|20653.91|20772.07|20652.07|10
1629878710000|2021-08-25 08:05:10|20772.58|20652.58|20770.82|20650.82|20772.58|20652.58|20770.29|20650.29|10
1629878720000|2021-08-25 08:05:20|20770.86|20650.86|20770.79|20650.79|20771.42|20651.42|20770.58|20650.58|9
1629878730000|2021-08-25 08:05:30|20769.79|20649.79|20771.67|20651.67|20771.8|20651.8|20769.79|20649.79|10
1629878740000|2021-08-25 08:05:40|20771.14|20651.14|20771.56|20651.56|20772.39|20652.39|20770.44|20650.44|10
1629878750000|2021-08-25 08:05:50|20771.04|20651.04|20768.28|20648.28|20771.04|20651.04|20768.28|20648.28|9
1629878760000|2021-08-25 08:06:00|20767.45|20647.45|20766.71|20646.71|20767.45|20647.45|20765.82|20645.82|10
1629878770000|2021-08-25 08:06:10|20766.5|20646.5|20766.14|20646.14|20766.9|20646.9|20765|20645|8
1629878780000|2021-08-25 08:06:20|20767.48|20647.48|20767.22|20647.22|20767.69|20647.69|20766.39|20646.39|10
1629878790000|2021-08-25 08:06:30|20767.42|20647.42|20764.52|20644.52|20767.42|20647.42|20764.52|20644.52|10
1629878800000|2021-08-25 08:06:40|20764.51|20644.51|20760.25|20640.25|20764.51|20644.51|20760.25|20640.25|10
1629878810000|2021-08-25 08:06:50|20760.59|20640.59|20753.57|20633.57|20760.59|20640.59|20753.57|20633.57|10
1629878820000|2021-08-25 08:07:00|20753.72|20633.72|20752.66|20632.66|20755.25|20635.25|20752.66|20632.66|10
1629878830000|2021-08-25 08:07:10|20752.87|20632.87|20744.81|20624.81|20752.87|20632.87|20744.81|20624.81|10
1629878840000|2021-08-25 08:07:20|20738.66|20618.66|20736.12|20616.12|20738.66|20618.66|20735.82|20615.82|10
1629878850000|2021-08-25 08:07:30|20736|20616|20737.32|20617.32|20737.53|20617.53|20736|20616|9
1629878860000|2021-08-25 08:07:40|20737.68|20617.68|20739.71|20619.71|20739.71|20619.71|20737.68|20617.68|10
1629878870000|2021-08-25 08:07:50|20740.24|20620.24|20738.84|20618.84|20740.24|20620.24|20738.69|20618.69|10
1629878880000|2021-08-25 08:08:00|20738.36|20618.36|20736.94|20616.94|20738.36|20618.36|20736.94|20616.94|10
1629878890000|2021-08-25 08:08:10|20736.29|20616.29|20733.06|20613.06|20736.29|20616.29|20733.06|20613.06|9
1629878900000|2021-08-25 08:08:20|20732.92|20612.92|20732.09|20612.09|20733.81|20613.81|20731.71|20611.71|9
1629878910000|2021-08-25 08:08:30|20731.55|20611.55|20731.26|20611.26|20731.85|20611.85|20730.88|20610.88|10
1629878920000|2021-08-25 08:08:40|20730.38|20610.38|20718.47|20598.47|20730.38|20610.38|20718.47|20598.47|10
1629878930000|2021-08-25 08:08:50|20718.91|20598.91|20715.8|20595.8|20718.91|20598.91|20715.8|20595.8|10
1629878940000|2021-08-25 08:09:00|20715.88|20595.88|20712.79|20592.79|20715.88|20595.88|20712.79|20592.79|10
1629878950000|2021-08-25 08:09:10|20712.56|20592.56|20708.97|20588.97|20713.37|20593.37|20708.97|20588.97|10
1629878960000|2021-08-25 08:09:20|20709.71|20589.71|20708.94|20588.94|20710.2|20590.2|20708.64|20588.64|10
1629878970000|2021-08-25 08:09:30|20710.4|20590.4|20719.45|20599.45|20719.45|20599.45|20710.39|20590.39|10
1629878980000|2021-08-25 08:09:40|20720.98|20600.98|20726.89|20606.89|20726.89|20606.89|20720.98|20600.98|10
1629878990000|2021-08-25 08:09:50|20728.54|20608.54|20734.61|20614.61|20734.89|20614.89|20728.54|20608.54|10
1629879000000|2021-08-25 08:10:00|20735.85|20615.85|20739.52|20619.52|20739.52|20619.52|20735.85|20615.85|10
1629879010000|2021-08-25 08:10:10|20739.42|20619.42|20741.4|20621.4|20741.4|20621.4|20738.35|20618.35|10
1629879020000|2021-08-25 08:10:20|20741.38|20621.38|20745.17|20625.17|20745.17|20625.17|20741.38|20621.38|10
1629879030000|2021-08-25 08:10:30|20745.96|20625.96|20748.95|20628.95|20748.95|20628.95|20745.96|20625.96|10
1629879040000|2021-08-25 08:10:40|20748.77|20628.77|20753.92|20633.92|20753.92|20633.92|20748.77|20628.77|9
1629879050000|2021-08-25 08:10:50|20753.87|20633.87|20757.71|20637.71|20758.55|20638.55|20753.87|20633.87|10
1629879060000|2021-08-25 08:11:00|20757.33|20637.33|20755.12|20635.12|20759.87|20639.87|20755.12|20635.12|10
1629879070000|2021-08-25 08:11:10|20752.76|20632.76|20736.57|20616.57|20752.76|20632.76|20736.57|20616.57|10
1629879080000|2021-08-25 08:11:20|20736.7|20616.7|20733.73|20613.73|20737.33|20617.33|20733.73|20613.73|10
1629879090000|2021-08-25 08:11:30|20733.21|20613.21|20730.18|20610.18|20733.21|20613.21|20730.18|20610.18|10
1629879100000|2021-08-25 08:11:40|20730.87|20610.87|20730.45|20610.45|20730.87|20610.87|20729.52|20609.52|9
1629879110000|2021-08-25 08:11:50|20731.42|20611.42|20729.48|20609.48|20731.42|20611.42|20728.87|20608.87|8
1629879120000|2021-08-25 08:12:00|20729.85|20609.85|20735.52|20615.52|20735.52|20615.52|20729.85|20609.85|10
1629879130000|2021-08-25 08:12:10|20735.95|20615.95|20738.02|20618.02|20738.21|20618.21|20735.95|20615.95|10
1629879140000|2021-08-25 08:12:20|20738.11|20618.11|20736.9|20616.9|20738.11|20618.11|20736.9|20616.9|9
1629879150000|2021-08-25 08:12:30|20735.35|20615.35|20732.05|20612.05|20735.35|20615.35|20732.05|20612.05|10
1629879160000|2021-08-25 08:12:40|20733.86|20613.86|20735.8|20615.8|20735.8|20615.8|20733.86|20613.86|10
1629879170000|2021-08-25 08:12:50|20735.44|20615.44|20735.12|20615.12|20735.44|20615.44|20734.59|20614.59|9
1629879180000|2021-08-25 08:13:00|20735.08|20615.08|20734.07|20614.07|20735.08|20615.08|20734.07|20614.07|9
1629879190000|2021-08-25 08:13:10|20734.16|20614.16|20733.94|20613.94|20734.16|20614.16|20733.36|20613.36|10
1629879200000|2021-08-25 08:13:20|20733.78|20613.78|20739.53|20619.53|20739.53|20619.53|20733.21|20613.21|10
1629879210000|2021-08-25 08:13:30|20739.51|20619.51|20741.74|20621.74|20741.74|20621.74|20738.92|20618.92|9
1629879220000|2021-08-25 08:13:40|20741.25|20621.25|20746.86|20626.86|20746.86|20626.86|20741.25|20621.25|9
1629879230000|2021-08-25 08:13:50|20747.22|20627.22|20747.63|20627.63|20748.63|20628.63|20747.22|20627.22|10
1629879240000|2021-08-25 08:14:00|20747.78|20627.78|20749.56|20629.56|20750.03|20630.03|20745.4|20625.4|10
1629879250000|2021-08-25 08:14:10|20748.4|20628.4|20746.25|20626.25|20748.4|20628.4|20746.25|20626.25|10
1629879260000|2021-08-25 08:14:20|20745.72|20625.72|20742.54|20622.54|20745.72|20625.72|20742.54|20622.54|10
1629879270000|2021-08-25 08:14:30|20742.19|20622.19|20739.52|20619.52|20742.19|20622.19|20739.52|20619.52|10
1629879280000|2021-08-25 08:14:40|20738.82|20618.82|20736.56|20616.56|20738.82|20618.82|20736.56|20616.56|10
1629879290000|2021-08-25 08:14:50|20736.2|20616.2|20734.76|20614.76|20736.2|20616.2|20733.95|20613.95|10
1629879300000|2021-08-25 08:15:00|20734.55|20614.55|20732.67|20612.67|20734.55|20614.55|20732.67|20612.67|10
1629879310000|2021-08-25 08:15:10|20732.52|20612.52|20734.31|20614.31|20734.34|20614.34|20732.52|20612.52|10
1629879320000|2021-08-25 08:15:20|20734.26|20614.26|20729.82|20609.82|20734.48|20614.48|20729.82|20609.82|10
1629879330000|2021-08-25 08:15:30|20729.45|20609.45|20726.43|20606.43|20729.45|20609.45|20726.43|20606.43|10
1629879340000|2021-08-25 08:15:40|20726.14|20606.14|20724.14|20604.14|20726.44|20606.44|20723.94|20603.94|10
1629879350000|2021-08-25 08:15:50|20723.75|20603.75|20722.75|20602.75|20723.8|20603.8|20722.68|20602.68|9
1629879360000|2021-08-25 08:16:00|20722.42|20602.42|20719.26|20599.26|20722.42|20602.42|20719.26|20599.26|10
1629879370000|2021-08-25 08:16:10|20719.25|20599.25|20716.69|20596.69|20720.18|20600.18|20716.69|20596.69|10
1629879380000|2021-08-25 08:16:20|20716.89|20596.89|20715.66|20595.66|20718.17|20598.17|20715.51|20595.51|10
1629879390000|2021-08-25 08:16:30|20715.18|20595.18|20711.6|20591.6|20715.18|20595.18|20711.6|20591.6|9
1629879400000|2021-08-25 08:16:40|20710.9|20590.9|20708.66|20588.66|20710.9|20590.9|20708.66|20588.66|10
1629879410000|2021-08-25 08:16:50|20708.5|20588.5|20708.13|20588.13|20708.5|20588.5|20707.01|20587.01|10
1629879420000|2021-08-25 08:17:00|20709.98|20589.98|20710.24|20590.24|20710.57|20590.57|20708.04|20588.04|9
1629879430000|2021-08-25 08:17:10|20710.11|20590.11|20708.63|20588.63|20710.11|20590.11|20708.6|20588.6|10
1629879440000|2021-08-25 08:17:20|20707.79|20587.79|20708.46|20588.46|20708.46|20588.46|20706.57|20586.57|10
1629879450000|2021-08-25 08:17:30|20708.19|20588.19|20707.75|20587.75|20709.75|20589.75|20707.75|20587.75|9
1629879460000|2021-08-25 08:17:40|20707.6|20587.6|20704.96|20584.96|20707.88|20587.88|20704.96|20584.96|10
1629879470000|2021-08-25 08:17:50|20705.52|20585.52|20704.64|20584.64|20705.52|20585.52|20704.64|20584.64|8
1629879480000|2021-08-25 08:18:00|20704.58|20584.58|20704.72|20584.72|20705.68|20585.68|20704.58|20584.58|9
1629879490000|2021-08-25 08:18:10|20704.58|20584.58|20705.14|20585.14|20705.27|20585.27|20704.58|20584.58|9
1629879500000|2021-08-25 08:18:20|20705.27|20585.27|20705.38|20585.38|20705.46|20585.46|20704.99|20584.99|9
1629879510000|2021-08-25 08:18:30|20705.2|20585.2|20703.2|20583.2|20705.2|20585.2|20703.2|20583.2|9
1629879520000|2021-08-25 08:18:40|20703.07|20583.07|20703.13|20583.13|20704.79|20584.79|20703.04|20583.04|9
1629879530000|2021-08-25 08:18:50|20702.73|20582.73|20701.73|20581.73|20702.85|20582.85|20701.73|20581.73|10
1629879540000|2021-08-25 08:19:00|20701.83|20581.83|20697.67|20577.67|20701.83|20581.83|20697.67|20577.67|10
1629879550000|2021-08-25 08:19:10|20696.71|20576.71|20695.12|20575.12|20697.65|20577.65|20695.12|20575.12|10
1629879560000|2021-08-25 08:19:20|20694.92|20574.92|20689.95|20569.95|20694.92|20574.92|20689.73|20569.73|10
1629879570000|2021-08-25 08:19:30|20687.94|20567.94|20681.73|20561.73|20687.94|20567.94|20681.52|20561.52|9
1629879580000|2021-08-25 08:19:40|20680.97|20560.97|20672.73|20552.73|20680.97|20560.97|20672.59|20552.59|10
1629879590000|2021-08-25 08:19:50|20672.23|20552.23|20671.12|20551.12|20672.23|20552.23|20671.12|20551.12|10
1629879600000|2021-08-25 08:20:00|20670.67|20550.67|20671.06|20551.06|20671.8|20551.8|20669.66|20549.66|10
1629879610000|2021-08-25 08:20:10|20671.14|20551.14|20677.27|20557.27|20677.27|20557.27|20671.14|20551.14|10
1629879620000|2021-08-25 08:20:20|20677.74|20557.74|20680.62|20560.62|20682.18|20562.18|20677.74|20557.74|10
1629879630000|2021-08-25 08:20:30|20679.87|20559.87|20670.84|20550.84|20679.87|20559.87|20670.84|20550.84|9
1629879640000|2021-08-25 08:20:40|20670.14|20550.14|20669.41|20549.41|20670.14|20550.14|20666.42|20546.42|9
1629879650000|2021-08-25 08:20:50|20669.35|20549.35|20672.54|20552.54|20672.66|20552.66|20668.68|20548.68|10
1629879660000|2021-08-25 08:21:00|20672.4|20552.4|20678.63|20558.63|20678.63|20558.63|20672.05|20552.05|10
1629879670000|2021-08-25 08:21:10|20680.02|20560.02|20682.83|20562.83|20683.52|20563.52|20680.02|20560.02|9
1629879680000|2021-08-25 08:21:20|20682.5|20562.5|20683.25|20563.25|20684.18|20564.18|20681.46|20561.46|10
1629879690000|2021-08-25 08:21:30|20683.08|20563.08|20678.97|20558.97|20683.58|20563.58|20678.97|20558.97|10
1629879700000|2021-08-25 08:21:40|20679.27|20559.27|20679.77|20559.77|20680.01|20560.01|20677.86|20557.86|9
1629879710000|2021-08-25 08:21:50|20679.79|20559.79|20683.07|20563.07|20683.07|20563.07|20679.79|20559.79|9
1629879720000|2021-08-25 08:22:00|20683.66|20563.66|20687.89|20567.89|20688.01|20568.01|20682.31|20562.31|10
1629879730000|2021-08-25 08:22:10|20687.17|20567.17|20694.2|20574.2|20694.2|20574.2|20687.17|20567.17|10
1629879740000|2021-08-25 08:22:20|20694.45|20574.45|20696.79|20576.79|20696.95|20576.95|20694.45|20574.45|10
1629879750000|2021-08-25 08:22:30|20696.67|20576.67|20694.34|20574.34|20696.67|20576.67|20694.16|20574.16|9
1629879760000|2021-08-25 08:22:40|20694.81|20574.81|20697.08|20577.08|20697.13|20577.13|20694.81|20574.81|9
1629879770000|2021-08-25 08:22:50|20697.2|20577.2|20697.93|20577.93|20697.93|20577.93|20696.95|20576.95|10
1629879780000|2021-08-25 08:23:00|20698.24|20578.24|20697.85|20577.85|20698.24|20578.24|20696.72|20576.72|9
1629879790000|2021-08-25 08:23:10|20697.91|20577.91|20699.2|20579.2|20699.2|20579.2|20696.31|20576.31|10
1629879800000|2021-08-25 08:23:20|20698.97|20578.97|20700.69|20580.69|20700.73|20580.73|20698.97|20578.97|9
1629879810000|2021-08-25 08:23:30|20700.43|20580.43|20701.23|20581.23|20701.23|20581.23|20700.05|20580.05|8
1629879820000|2021-08-25 08:23:40|20701.56|20581.56|20701.85|20581.85|20702.1|20582.1|20700.75|20580.75|10
1629879830000|2021-08-25 08:23:50|20701.73|20581.73|20701.32|20581.32|20701.73|20581.73|20700.98|20580.98|9
1629879840000|2021-08-25 08:24:00|20701.4|20581.4|20703.64|20583.64|20703.64|20583.64|20701.4|20581.4|10
1629879850000|2021-08-25 08:24:10|20705.43|20585.43|20708.14|20588.14|20709.07|20589.07|20705.43|20585.43|10
1629879860000|2021-08-25 08:24:20|20708.27|20588.27|20706.2|20586.2|20709.19|20589.19|20706.2|20586.2|10
1629879870000|2021-08-25 08:24:30|20705.92|20585.92|20701.75|20581.75|20705.92|20585.92|20701.75|20581.75|10
1629879880000|2021-08-25 08:24:40|20701.25|20581.25|20694.94|20574.94|20702.25|20582.25|20694.94|20574.94|10
1629879890000|2021-08-25 08:24:50|20694.34|20574.34|20691.41|20571.41|20694.34|20574.34|20691.41|20571.41|10
1629879900000|2021-08-25 08:25:00|20691.46|20571.46|20688.16|20568.16|20691.46|20571.46|20688.16|20568.16|10
1629879910000|2021-08-25 08:25:10|20688.11|20568.11|20687.19|20567.19|20689.02|20569.02|20687.01|20567.01|10
1629879920000|2021-08-25 08:25:20|20687.13|20567.13|20686.23|20566.23|20687.13|20567.13|20684.81|20564.81|10
1629879930000|2021-08-25 08:25:30|20686.61|20566.61|20689.27|20569.27|20689.27|20569.27|20685.57|20565.57|10
1629879940000|2021-08-25 08:25:40|20689.02|20569.02|20689.14|20569.14|20689.27|20569.27|20688.2|20568.2|9
1629879950000|2021-08-25 08:25:50|20689.23|20569.23|20690.65|20570.65|20690.99|20570.99|20689.12|20569.12|10
1629879960000|2021-08-25 08:26:00|20690.46|20570.46|20691.21|20571.21|20691.98|20571.98|20690.44|20570.44|10
1629879970000|2021-08-25 08:26:10|20692.31|20572.31|20691.83|20571.83|20693.58|20573.58|20691.83|20571.83|8
1629879980000|2021-08-25 08:26:20|20691.82|20571.82|20691.74|20571.74|20693.39|20573.39|20691.37|20571.37|8
1629879990000|2021-08-25 08:26:30|20691.59|20571.59|20695.93|20575.93|20695.93|20575.93|20691.59|20571.59|10
1629880000000|2021-08-25 08:26:40|20695.89|20575.89|20696.41|20576.41|20696.45|20576.45|20695.72|20575.72|9
1629880010000|2021-08-25 08:26:50|20696.56|20576.56|20695.52|20575.52|20696.82|20576.82|20695.52|20575.52|10
1629880020000|2021-08-25 08:27:00|20696.19|20576.19|20694.91|20574.91|20696.19|20576.19|20694.79|20574.79|9
1629880030000|2021-08-25 08:27:10|20694.72|20574.72|20693.76|20573.76|20694.87|20574.87|20693.5|20573.5|9
1629880040000|2021-08-25 08:27:20|20693.61|20573.61|20689.29|20569.29|20693.73|20573.73|20689.29|20569.29|10
1629880050000|2021-08-25 08:27:30|20689.21|20569.21|20686.66|20566.66|20689.21|20569.21|20686.55|20566.55|10
1629880060000|2021-08-25 08:27:40|20686.74|20566.74|20679.08|20559.08|20686.74|20566.74|20679.08|20559.08|10
1629880070000|2021-08-25 08:27:50|20677.2|20557.2|20676.83|20556.83|20677.2|20557.2|20676.01|20556.01|10
1629880080000|2021-08-25 08:28:00|20676.71|20556.71|20677.94|20557.94|20677.94|20557.94|20675.51|20555.51|10
1629880090000|2021-08-25 08:28:10|20679.04|20559.04|20671.33|20551.33|20680.16|20560.16|20671.33|20551.33|10
1629880100000|2021-08-25 08:28:20|20670.99|20550.99|20657.76|20537.76|20670.99|20550.99|20657.76|20537.76|10
1629880110000|2021-08-25 08:28:30|20658.24|20538.24|20665.4|20545.4|20665.4|20545.4|20658.09|20538.09|10
1629880120000|2021-08-25 08:28:40|20665.1|20545.1|20665.02|20545.02|20666.47|20546.47|20662.8|20542.8|10
1629880130000|2021-08-25 08:28:50|20665.37|20545.37|20665.69|20545.69|20666.44|20546.44|20664.32|20544.32|10
1629880140000|2021-08-25 08:29:00|20665.58|20545.58|20659.93|20539.93|20665.58|20545.58|20659.93|20539.93|10
1629880150000|2021-08-25 08:29:10|20659.14|20539.14|20667.37|20547.37|20667.37|20547.37|20659.14|20539.14|10
1629880160000|2021-08-25 08:29:20|20667.76|20547.76|20669.74|20549.74|20669.74|20549.74|20667.76|20547.76|9
1629880170000|2021-08-25 08:29:30|20669.77|20549.77|20670.95|20550.95|20671.44|20551.44|20669.76|20549.76|10
1629880180000|2021-08-25 08:29:40|20670.96|20550.96|20664.91|20544.91|20670.96|20550.96|20664.58|20544.58|10
1629880190000|2021-08-25 08:29:50|20663.92|20543.92|20662.27|20542.27|20663.92|20543.92|20661.37|20541.37|10
1629880200000|2021-08-25 08:30:00|20662.89|20542.89|20658.38|20538.38|20662.89|20542.89|20658.38|20538.38|10
1629880210000|2021-08-25 08:30:10|20658.24|20538.24|20653.65|20533.65|20658.24|20538.24|20653.36|20533.36|10
1629880220000|2021-08-25 08:30:20|20653.21|20533.21|20646.59|20526.59|20653.21|20533.21|20645.76|20525.76|10
1629880230000|2021-08-25 08:30:30|20646.71|20526.71|20646.42|20526.42|20647.25|20527.25|20645.69|20525.69|10
1629880240000|2021-08-25 08:30:40|20646.24|20526.24|20644.23|20524.23|20646.24|20526.24|20642.2|20522.2|10
1629880250000|2021-08-25 08:30:50|20645.08|20525.08|20653.88|20533.88|20654.02|20534.02|20644.8|20524.8|10
1629880260000|2021-08-25 08:31:00|20654.19|20534.19|20668.55|20548.55|20668.55|20548.55|20654.19|20534.19|10
1629880270000|2021-08-25 08:31:10|20669.29|20549.29|20662.45|20542.45|20669.51|20549.51|20662.45|20542.45|10
1629880280000|2021-08-25 08:31:20|20660.94|20540.94|20664.88|20544.88|20664.88|20544.88|20660.85|20540.85|9
1629880290000|2021-08-25 08:31:30|20665.35|20545.35|20671.77|20551.77|20671.81|20551.81|20665.35|20545.35|9
1629880300000|2021-08-25 08:31:40|20672.12|20552.12|20676.09|20556.09|20676.09|20556.09|20671.81|20551.81|10
1629880310000|2021-08-25 08:31:50|20675.99|20555.99|20679.35|20559.35|20679.35|20559.35|20675.99|20555.99|10
1629880320000|2021-08-25 08:32:00|20679.44|20559.44|20678.92|20558.92|20679.81|20559.81|20678.92|20558.92|10
1629880330000|2021-08-25 08:32:10|20679.08|20559.08|20681.25|20561.25|20681.25|20561.25|20678.2|20558.2|9
1629880340000|2021-08-25 08:32:20|20681.36|20561.36|20681.6|20561.6|20682.67|20562.67|20681.36|20561.36|10
1629880350000|2021-08-25 08:32:30|20681.45|20561.45|20679.01|20559.01|20681.45|20561.45|20678.41|20558.41|10
1629880360000|2021-08-25 08:32:40|20678.28|20558.28|20672|20552|20678.28|20558.28|20672|20552|9
1629880370000|2021-08-25 08:32:50|20672.54|20552.54|20671.91|20551.91|20673.62|20553.62|20671.88|20551.88|9
1629880380000|2021-08-25 08:33:00|20672.04|20552.04|20663.39|20543.39|20672.04|20552.04|20663.39|20543.39|10
1629880390000|2021-08-25 08:33:10|20661.87|20541.87|20658.83|20538.83|20662.11|20542.11|20658.83|20538.83|10
1629880400000|2021-08-25 08:33:20|20657.9|20537.9|20664.92|20544.92|20664.92|20544.92|20657.81|20537.81|10
1629880410000|2021-08-25 08:33:30|20667.22|20547.22|20662.96|20542.96|20667.22|20547.22|20661.81|20541.81|10
1629880420000|2021-08-25 08:33:40|20660.67|20540.67|20650.32|20530.32|20660.67|20540.67|20650.32|20530.32|10
1629880430000|2021-08-25 08:33:50|20649.15|20529.15|20645.76|20525.76|20649.15|20529.15|20645.76|20525.76|10
1629880440000|2021-08-25 08:34:00|20644.68|20524.68|20642.42|20522.42|20645.04|20525.04|20642.42|20522.42|10
1629880450000|2021-08-25 08:34:10|20641.27|20521.27|20637|20517|20641.47|20521.47|20637|20517|10
1629880460000|2021-08-25 08:34:20|20635.1|20515.1|20624.43|20504.43|20635.1|20515.1|20624.43|20504.43|10
1629880470000|2021-08-25 08:34:30|20625.01|20505.01|20621.54|20501.54|20625.01|20505.01|20621.54|20501.54|10
1629880480000|2021-08-25 08:34:40|20621.27|20501.27|20608.65|20488.65|20621.27|20501.27|20608.65|20488.65|10
1629880490000|2021-08-25 08:34:50|20609.42|20489.42|20609.46|20489.46|20610.67|20490.67|20607.31|20487.31|10
1629880500000|2021-08-25 08:35:00|20609.76|20489.76|20613.26|20493.26|20613.26|20493.26|20609.76|20489.76|10
1629880510000|2021-08-25 08:35:10|20611.8|20491.8|20609.15|20489.15|20612.22|20492.22|20609.15|20489.15|10
1629880520000|2021-08-25 08:35:20|20607.24|20487.24|20599.3|20479.3|20607.24|20487.24|20599.3|20479.3|10
1629880530000|2021-08-25 08:35:30|20597.13|20477.13|20562.38|20442.38|20597.29|20477.29|20561.71|20441.71|10
1629880540000|2021-08-25 08:35:40|20561.79|20441.79|20553.06|20433.06|20561.79|20441.79|20553.06|20433.06|10
1629880550000|2021-08-25 08:35:50|20551.85|20431.85|20544.04|20424.04|20551.85|20431.85|20544.04|20424.04|10
1629880560000|2021-08-25 08:36:00|20542.73|20422.73|20544.98|20424.98|20546.04|20426.04|20542.55|20422.55|10
1629880570000|2021-08-25 08:36:10|20544.72|20424.72|20542.81|20422.81|20544.72|20424.72|20539.89|20419.89|10
1629880580000|2021-08-25 08:36:20|20543.2|20423.2|20553.01|20433.01|20553.01|20433.01|20542.02|20422.02|10
1629880590000|2021-08-25 08:36:30|20552.75|20432.75|20556.92|20436.92|20556.92|20436.92|20552.75|20432.75|10
1629880600000|2021-08-25 08:36:40|20555.66|20435.66|20560.72|20440.72|20560.72|20440.72|20554.76|20434.76|10
1629880610000|2021-08-25 08:36:50|20559.97|20439.97|20572.86|20452.86|20573.98|20453.98|20559.97|20439.97|10
1629880620000|2021-08-25 08:37:00|20571.6|20451.6|20564.86|20444.86|20573.24|20453.24|20564.86|20444.86|10
1629880630000|2021-08-25 08:37:10|20564.87|20444.87|20571.03|20451.03|20571.03|20451.03|20564.34|20444.34|10
1629880640000|2021-08-25 08:37:20|20571|20451|20575.53|20455.53|20575.53|20455.53|20571|20451|10
1629880650000|2021-08-25 08:37:30|20575.73|20455.73|20576.36|20456.36|20576.36|20456.36|20575.15|20455.15|9
1629880660000|2021-08-25 08:37:40|20576.19|20456.19|20579.95|20459.95|20579.95|20459.95|20576.19|20456.19|10
1629880670000|2021-08-25 08:37:50|20579.45|20459.45|20559.48|20439.48|20581.3|20461.3|20559.48|20439.48|10
1629880680000|2021-08-25 08:38:00|20558.88|20438.88|20546.1|20426.1|20560.13|20440.13|20546.1|20426.1|10
1629880690000|2021-08-25 08:38:10|20542.76|20422.76|20542.63|20422.63|20543.35|20423.35|20540.49|20420.49|9
1629880700000|2021-08-25 08:38:20|20538.84|20418.84|20539.27|20419.27|20539.27|20419.27|20537.3|20417.3|10
1629880710000|2021-08-25 08:38:30|20539.15|20419.15|20538.79|20418.79|20539.15|20419.15|20537.87|20417.87|10
1629880720000|2021-08-25 08:38:40|20538.53|20418.53|20540.97|20420.97|20541.09|20421.09|20538.53|20418.53|10
1629880730000|2021-08-25 08:38:50|20540.74|20420.74|20543.63|20423.63|20543.7|20423.7|20540.74|20420.74|9
1629880740000|2021-08-25 08:39:00|20543.59|20423.59|20536.35|20416.35|20543.59|20423.59|20536.35|20416.35|9
1629880750000|2021-08-25 08:39:10|20536.36|20416.36|20527.09|20407.09|20536.36|20416.36|20527.09|20407.09|10
1629880760000|2021-08-25 08:39:20|20525.5|20405.5|20519.59|20399.59|20526.15|20406.15|20519.59|20399.59|10
1629880770000|2021-08-25 08:39:30|20517.91|20397.91|20492.62|20372.62|20518.81|20398.81|20492.62|20372.62|10
1629880780000|2021-08-25 08:39:40|20489.76|20369.76|20454.63|20334.63|20489.76|20369.76|20454.63|20334.63|10
1629880790000|2021-08-25 08:39:50|20453.78|20333.78|20437.62|20317.62|20453.78|20333.78|20437.62|20317.62|10
1629880800000|2021-08-25 08:40:00|20437.17|20317.17|20442.03|20322.03|20442.03|20322.03|20426.66|20306.66|10
1629880810000|2021-08-25 08:40:10|20443.24|20323.24|20452.4|20332.4|20452.4|20332.4|20443.24|20323.24|10
1629880820000|2021-08-25 08:40:20|20450.83|20330.83|20440.98|20320.98|20451.67|20331.67|20440.98|20320.98|10
1629880830000|2021-08-25 08:40:30|20440.77|20320.77|20427.44|20307.44|20442.92|20322.92|20427.44|20307.44|10
1629880840000|2021-08-25 08:40:40|20422.15|20302.15|20401.12|20281.12|20422.15|20302.15|20401.12|20281.12|10
1629880850000|2021-08-25 08:40:50|20399.3|20279.3|20401.47|20281.47|20401.63|20281.63|20398.84|20278.84|10
1629880860000|2021-08-25 08:41:00|20400.9|20280.9|20404.36|20284.36|20406.49|20286.49|20400.9|20280.9|10
1629880870000|2021-08-25 08:41:10|20404.56|20284.56|20409.38|20289.38|20409.38|20289.38|20404.56|20284.56|10
1629880880000|2021-08-25 08:41:20|20411.11|20291.11|20412.66|20292.66|20413.48|20293.48|20411.11|20291.11|9
1629880890000|2021-08-25 08:41:30|20413.17|20293.17|20424.1|20304.1|20424.3|20304.3|20413.17|20293.17|10
1629880900000|2021-08-25 08:41:40|20424.26|20304.26|20433.45|20313.45|20433.62|20313.62|20424.26|20304.26|10
1629880910000|2021-08-25 08:41:50|20434.93|20314.93|20440.78|20320.78|20440.78|20320.78|20434.93|20314.93|10
1629880920000|2021-08-25 08:42:00|20440.32|20320.32|20439.62|20319.62|20441.76|20321.76|20437.65|20317.65|10
1629880930000|2021-08-25 08:42:10|20439|20319|20436.19|20316.19|20439.34|20319.34|20436.01|20316.01|10
1629880940000|2021-08-25 08:42:20|20436.08|20316.08|20436.72|20316.72|20437.26|20317.26|20435.39|20315.39|10
1629880950000|2021-08-25 08:42:30|20436.87|20316.87|20428.34|20308.34|20436.87|20316.87|20428.34|20308.34|10
1629880960000|2021-08-25 08:42:40|20427.59|20307.59|20424.52|20304.52|20427.59|20307.59|20424.18|20304.18|10
1629880970000|2021-08-25 08:42:50|20424.46|20304.46|20415.72|20295.72|20424.51|20304.51|20415.72|20295.72|10
1629880980000|2021-08-25 08:43:00|20408.48|20288.48|20398.32|20278.32|20408.48|20288.48|20397.3|20277.3|10
1629880990000|2021-08-25 08:43:10|20398.16|20278.16|20399.74|20279.74|20401.44|20281.44|20398.16|20278.16|10
1629881000000|2021-08-25 08:43:20|20401.37|20281.37|20404.34|20284.34|20405.36|20285.36|20401.37|20281.37|10
1629881010000|2021-08-25 08:43:30|20405.18|20285.18|20408.85|20288.85|20409.13|20289.13|20405.02|20285.02|10
1629881020000|2021-08-25 08:43:40|20408.75|20288.75|20406.57|20286.57|20410.5|20290.5|20406.57|20286.57|10
1629881030000|2021-08-25 08:43:50|20406|20286|20408.42|20288.42|20408.42|20288.42|20405.97|20285.97|10
1629881040000|2021-08-25 08:44:00|20407.39|20287.39|20392.74|20272.74|20407.39|20287.39|20392.74|20272.74|10
1629881050000|2021-08-25 08:44:10|20391.97|20271.97|20384.89|20264.89|20391.97|20271.97|20383.14|20263.14|10
1629881060000|2021-08-25 08:44:20|20385.48|20265.48|20390|20270|20390|20270|20385.48|20265.48|10
1629881070000|2021-08-25 08:44:30|20389.88|20269.88|20390.53|20270.53|20390.53|20270.53|20389.85|20269.85|10
1629881080000|2021-08-25 08:44:40|20388.99|20268.99|20388.07|20268.07|20388.99|20268.99|20387.24|20267.24|9
1629881090000|2021-08-25 08:44:50|20388.54|20268.54|20387.74|20267.74|20389.2|20269.2|20387.41|20267.41|10
1629881100000|2021-08-25 08:45:00|20387.58|20267.58|20374.91|20254.91|20389.1|20269.1|20374.91|20254.91|10
1629881110000|2021-08-25 08:45:10|20372.17|20252.17|20357.36|20237.36|20372.17|20252.17|20357.36|20237.36|10
1629881120000|2021-08-25 08:45:20|20356.57|20236.57|20357.76|20237.76|20359.27|20239.27|20354.59|20234.59|10
1629881130000|2021-08-25 08:45:30|20358.62|20238.62|20343.02|20223.02|20358.62|20238.62|20343.02|20223.02|10
1629881140000|2021-08-25 08:45:40|20340.97|20220.97|20328.9|20208.9|20340.97|20220.97|20328.9|20208.9|10
1629881150000|2021-08-25 08:45:50|20328.72|20208.72|20325.68|20205.68|20328.72|20208.72|20325.11|20205.11|10
1629881160000|2021-08-25 08:46:00|20324.57|20204.57|20324.58|20204.58|20326.26|20206.26|20324.57|20204.57|10
1629881170000|2021-08-25 08:46:10|20329.5|20209.5|20329.68|20209.68|20332|20212|20327.81|20207.81|10
1629881180000|2021-08-25 08:46:20|20329.56|20209.56|20333.62|20213.62|20333.62|20213.62|20329.56|20209.56|10
1629881190000|2021-08-25 08:46:30|20334.31|20214.31|20341.36|20221.36|20341.36|20221.36|20334.31|20214.31|10
1629881200000|2021-08-25 08:46:40|20342.31|20222.31|20348.93|20228.93|20350.15|20230.15|20342.3|20222.3|10
1629881210000|2021-08-25 08:46:50|20346.99|20226.99|20356.65|20236.65|20356.65|20236.65|20346|20226|10
1629881220000|2021-08-25 08:47:00|20358.08|20238.08|20375.71|20255.71|20375.71|20255.71|20358.08|20238.08|10
1629881230000|2021-08-25 08:47:10|20373.62|20253.62|20381.62|20261.62|20381.62|20261.62|20373.62|20253.62|10
1629881240000|2021-08-25 08:47:20|20381.7|20261.7|20380.97|20260.97|20382.81|20262.81|20379.93|20259.93|10
1629881250000|2021-08-25 08:47:30|20380.72|20260.72|20383.79|20263.79|20383.89|20263.89|20379.53|20259.53|10
1629881260000|2021-08-25 08:47:40|20384.71|20264.71|20386.97|20266.97|20386.97|20266.97|20384.71|20264.71|9
1629881270000|2021-08-25 08:47:50|20388.18|20268.18|20388.77|20268.77|20389.33|20269.33|20387.22|20267.22|10
1629881280000|2021-08-25 08:48:00|20388.87|20268.87|20401.16|20281.16|20401.16|20281.16|20388.87|20268.87|10
1629881290000|2021-08-25 08:48:10|20401.34|20281.34|20404.59|20284.59|20405.9|20285.9|20401.34|20281.34|10
1629881300000|2021-08-25 08:48:20|20404.54|20284.54|20402.38|20282.38|20404.69|20284.69|20401.84|20281.84|10
1629881310000|2021-08-25 08:48:30|20402.14|20282.14|20411.51|20291.51|20411.7|20291.7|20402.14|20282.14|10
1629881320000|2021-08-25 08:48:40|20414.18|20294.18|20425.04|20305.04|20425.04|20305.04|20414.18|20294.18|10
1629881330000|2021-08-25 08:48:50|20429.38|20309.38|20434.6|20314.6|20434.6|20314.6|20429.15|20309.15|10
1629881340000|2021-08-25 08:49:00|20434.68|20314.68|20440.84|20320.84|20440.84|20320.84|20434.4|20314.4|10
1629881350000|2021-08-25 08:49:10|20440.28|20320.28|20436.29|20316.29|20440.9|20320.9|20436.29|20316.29|9
1629881360000|2021-08-25 08:49:20|20435.4|20315.4|20434.42|20314.42|20435.4|20315.4|20429.63|20309.63|10
1629881370000|2021-08-25 08:49:30|20433.78|20313.78|20431.35|20311.35|20434.49|20314.49|20431.35|20311.35|10
1629881380000|2021-08-25 08:49:40|20432.78|20312.78|20429.54|20309.54|20433.34|20313.34|20429.54|20309.54|9
1629881390000|2021-08-25 08:49:50|20429.26|20309.26|20425.35|20305.35|20429.62|20309.62|20425.35|20305.35|10
1629881400000|2021-08-25 08:50:00|20425.6|20305.6|20417.02|20297.02|20426.25|20306.25|20416|20296|10
1629881410000|2021-08-25 08:50:10|20415.57|20295.57|20407.55|20287.55|20415.73|20295.73|20407.55|20287.55|10
1629881420000|2021-08-25 08:50:20|20408.9|20288.9|20403.99|20283.99|20409.03|20289.03|20403.99|20283.99|10
1629881430000|2021-08-25 08:50:30|20403.45|20283.45|20392.3|20272.3|20403.45|20283.45|20392.3|20272.3|10
1629881440000|2021-08-25 08:50:40|20390.17|20270.17|20385.24|20265.24|20390.17|20270.17|20384.42|20264.42|10
1629881450000|2021-08-25 08:50:50|20383.35|20263.35|20379.55|20259.55|20383.65|20263.65|20378.94|20258.94|10
1629881460000|2021-08-25 08:51:00|20379.35|20259.35|20383.65|20263.65|20383.65|20263.65|20378.46|20258.46|10
1629881470000|2021-08-25 08:51:10|20382.82|20262.82|20393.74|20273.74|20394.19|20274.19|20382.82|20262.82|10
1629881480000|2021-08-25 08:51:20|20393.52|20273.52|20393.47|20273.47|20395.24|20275.24|20393.23|20273.23|9
1629881490000|2021-08-25 08:51:30|20393.4|20273.4|20387.44|20267.44|20393.78|20273.78|20387.44|20267.44|10
1629881500000|2021-08-25 08:51:40|20379.38|20259.38|20373.87|20253.87|20379.97|20259.97|20373.87|20253.87|10
1629881510000|2021-08-25 08:51:50|20374.27|20254.27|20370.73|20250.73|20374.27|20254.27|20370.73|20250.73|10
1629881520000|2021-08-25 08:52:00|20371.04|20251.04|20367.63|20247.63|20371.04|20251.04|20367.42|20247.42|10
1629881530000|2021-08-25 08:52:10|20367.24|20247.24|20364.7|20244.7|20367.51|20247.51|20364.65|20244.65|10
1629881540000|2021-08-25 08:52:20|20365.02|20245.02|20360.99|20240.99|20365.02|20245.02|20360.99|20240.99|10
1629881550000|2021-08-25 08:52:30|20360.44|20240.44|20356.78|20236.78|20360.44|20240.44|20356.78|20236.78|10
1629881560000|2021-08-25 08:52:40|20356.2|20236.2|20358.91|20238.91|20358.91|20238.91|20356.02|20236.02|10
1629881570000|2021-08-25 08:52:50|20358.45|20238.45|20355.32|20235.32|20359.78|20239.78|20355.32|20235.32|9
1629881580000|2021-08-25 08:53:00|20355.13|20235.13|20351.97|20231.97|20355.13|20235.13|20351.85|20231.85|10
1629881590000|2021-08-25 08:53:10|20352.32|20232.32|20349.26|20229.26|20352.32|20232.32|20349.17|20229.17|10
1629881600000|2021-08-25 08:53:20|20349.16|20229.16|20347.69|20227.69|20350.25|20230.25|20347.69|20227.69|10
1629881610000|2021-08-25 08:53:30|20347.76|20227.76|20340.66|20220.66|20347.76|20227.76|20340.66|20220.66|10
1629881620000|2021-08-25 08:53:40|20340.19|20220.19|20324.28|20204.28|20340.19|20220.19|20324.28|20204.28|10
1629881630000|2021-08-25 08:53:50|20323.53|20203.53|20311.48|20191.48|20323.53|20203.53|20311.48|20191.48|10
1629881640000|2021-08-25 08:54:00|20309.56|20189.56|20303.34|20183.34|20310.64|20190.64|20303.34|20183.34|10
1629881650000|2021-08-25 08:54:10|20303.64|20183.64|20299.95|20179.95|20303.64|20183.64|20298.38|20178.38|10
1629881660000|2021-08-25 08:54:20|20299.62|20179.62|20298.39|20178.39|20299.62|20179.62|20295.87|20175.87|10
1629881670000|2021-08-25 08:54:30|20298.72|20178.72|20306.45|20186.45|20306.45|20186.45|20298.53|20178.53|10
1629881680000|2021-08-25 08:54:40|20306.41|20186.41|20306.32|20186.32|20307.42|20187.42|20304.85|20184.85|10
1629881690000|2021-08-25 08:54:50|20307.55|20187.55|20307.68|20187.68|20308.26|20188.26|20307.06|20187.06|10
1629881700000|2021-08-25 08:55:00|20307.44|20187.44|20308.26|20188.26|20309.7|20189.7|20306.42|20186.42|10
1629881710000|2021-08-25 08:55:10|20308.93|20188.93|20308.91|20188.91|20310.17|20190.17|20308.91|20188.91|9
1629881720000|2021-08-25 08:55:20|20308.97|20188.97|20302.22|20182.22|20308.97|20188.97|20302.22|20182.22|10
1629881730000|2021-08-25 08:55:30|20301.06|20181.06|20282.75|20162.75|20301.06|20181.06|20282.75|20162.75|10
1629881740000|2021-08-25 08:55:40|20278.17|20158.17|20255.35|20135.35|20278.17|20158.17|20255.35|20135.35|10
1629881750000|2021-08-25 08:55:50|20254.02|20134.02|20243.39|20123.39|20254.02|20134.02|20243.39|20123.39|10
1629881760000|2021-08-25 08:56:00|20242.91|20122.91|20225.69|20105.69|20242.91|20122.91|20224.93|20104.93|10
1629881770000|2021-08-25 08:56:10|20224.93|20104.93|20243.29|20123.29|20243.29|20123.29|20221.12|20101.12|10
1629881780000|2021-08-25 08:56:20|20247.71|20127.71|20257.5|20137.5|20257.5|20137.5|20247.71|20127.71|10
1629881790000|2021-08-25 08:56:30|20258.34|20138.34|20272.6|20152.6|20272.6|20152.6|20258.34|20138.34|10
1629881800000|2021-08-25 08:56:40|20276.32|20156.32|20279.19|20159.19|20279.19|20159.19|20276.32|20156.32|10
1629881810000|2021-08-25 08:56:50|20278.25|20158.25|20280.57|20160.57|20281.58|20161.58|20277.82|20157.82|10
1629881820000|2021-08-25 08:57:00|20280.84|20160.84|20286.81|20166.81|20286.88|20166.88|20280.84|20160.84|10
1629881830000|2021-08-25 08:57:10|20287.06|20167.06|20286.1|20166.1|20287.71|20167.71|20285.56|20165.56|10
1629881840000|2021-08-25 08:57:20|20286.77|20166.77|20290.69|20170.69|20290.85|20170.85|20286.29|20166.29|10
1629881850000|2021-08-25 08:57:30|20290.7|20170.7|20295.46|20175.46|20298.27|20178.27|20290.14|20170.14|10
1629881860000|2021-08-25 08:57:40|20295.36|20175.36|20282.99|20162.99|20295.36|20175.36|20280.72|20160.72|10
1629881870000|2021-08-25 08:57:50|20282.38|20162.38|20282.04|20162.04|20283.02|20163.02|20281.74|20161.74|10
1629881880000|2021-08-25 08:58:00|20281.96|20161.96|20266.1|20146.1|20281.96|20161.96|20266.1|20146.1|10
1629881890000|2021-08-25 08:58:10|20265.66|20145.66|20261.5|20141.5|20266.3|20146.3|20261.5|20141.5|10
1629881900000|2021-08-25 08:58:20|20262.08|20142.08|20261.98|20141.98|20263.3|20143.3|20261.69|20141.69|10
1629881910000|2021-08-25 08:58:30|20262.41|20142.41|20261.23|20141.23|20262.47|20142.47|20261.2|20141.2|10
1629881920000|2021-08-25 08:58:40|20263.08|20143.08|20264.89|20144.89|20265.13|20145.13|20263.08|20143.08|10
1629881930000|2021-08-25 08:58:50|20265.2|20145.2|20263.21|20143.21|20265.2|20145.2|20262.79|20142.79|10
1629881940000|2021-08-25 08:59:00|20262.65|20142.65|20249.85|20129.85|20262.65|20142.65|20249.85|20129.85|10
1629881950000|2021-08-25 08:59:10|20248.91|20128.91|20239.74|20119.74|20248.91|20128.91|20239.5|20119.5|10
1629881960000|2021-08-25 08:59:20|20239.59|20119.59|20239.39|20119.39|20239.59|20119.59|20233.75|20113.75|10
1629881970000|2021-08-25 08:59:30|20237.1|20117.1|20240.21|20120.21|20247.15|20127.15|20237.1|20117.1|10
1629881980000|2021-08-25 08:59:40|20239.89|20119.89|20228.84|20108.84|20240.03|20120.03|20228.84|20108.84|10
1629881990000|2021-08-25 08:59:50|20226.23|20106.23|20208.52|20088.52|20226.23|20106.23|20208.52|20088.52|10
1629882000000|2021-08-25 09:00:00|20208.82|20088.82|20193.8|20073.8|20211.31|20091.31|20193.8|20073.8|10
1629882010000|2021-08-25 09:00:10|20193.45|20073.45|20197.37|20077.37|20197.47|20077.47|20193.45|20073.45|10
1629882020000|2021-08-25 09:00:20|20200.15|20080.15|20205.56|20085.56|20206.46|20086.46|20200.15|20080.15|10
1629882030000|2021-08-25 09:00:30|20205.28|20085.28|20217.82|20097.82|20217.82|20097.82|20204.6|20084.6|10
1629882040000|2021-08-25 09:00:40|20221.33|20101.33|20231.11|20111.11|20231.11|20111.11|20219.92|20099.92|10
1629882050000|2021-08-25 09:00:50|20231.51|20111.51|20248.47|20128.47|20248.47|20128.47|20231.51|20111.51|10
1629882060000|2021-08-25 09:01:00|20250.75|20130.75|20265.51|20145.51|20265.51|20145.51|20250.52|20130.52|10
1629882070000|2021-08-25 09:01:10|20265.67|20145.67|20271.03|20151.03|20271.03|20151.03|20265.54|20145.54|10
1629882080000|2021-08-25 09:01:20|20271.48|20151.48|20267.54|20147.54|20271.48|20151.48|20267.54|20147.54|9
1629882090000|2021-08-25 09:01:30|20266.12|20146.12|20255.82|20135.82|20266.16|20146.16|20255.82|20135.82|10
1629882100000|2021-08-25 09:01:40|20254.67|20134.67|20243.41|20123.41|20254.67|20134.67|20243.41|20123.41|10
1629882110000|2021-08-25 09:01:50|20243.31|20123.31|20253.36|20133.36|20253.36|20133.36|20241.78|20121.78|10
1629882120000|2021-08-25 09:02:00|20254.64|20134.64|20254.05|20134.05|20258.15|20138.15|20254.05|20134.05|10
1629882130000|2021-08-25 09:02:10|20253.8|20133.8|20246.36|20126.36|20254.03|20134.03|20246.36|20126.36|10
1629882140000|2021-08-25 09:02:20|20244.11|20124.11|20228.7|20108.7|20244.11|20124.11|20228.7|20108.7|10
1629882150000|2021-08-25 09:02:30|20226.68|20106.68|20196.62|20076.62|20226.68|20106.68|20196.62|20076.62|10
1629882160000|2021-08-25 09:02:40|20196.54|20076.54|20200.29|20080.29|20203|20083|20196.54|20076.54|10
1629882170000|2021-08-25 09:02:50|20197.9|20077.9|20177.55|20057.55|20197.9|20077.9|20176.85|20056.85|10
1629882180000|2021-08-25 09:03:00|20176.64|20056.64|20165.77|20045.77|20176.64|20056.64|20165.77|20045.77|10
1629882190000|2021-08-25 09:03:10|20162.55|20042.55|20137.55|20017.55|20162.55|20042.55|20137.55|20017.55|10
1629882200000|2021-08-25 09:03:20|20136.13|20016.13|20126.25|20006.25|20136.13|20016.13|20122.54|20002.54|10
1629882210000|2021-08-25 09:03:30|20126.09|20006.09|20131.92|20011.92|20133.85|20013.85|20125.65|20005.65|10
1629882220000|2021-08-25 09:03:40|20131.51|20011.51|20134.66|20014.66|20134.66|20014.66|20131.35|20011.35|10
1629882230000|2021-08-25 09:03:50|20136.19|20016.19|20137.17|20017.17|20137.17|20017.17|20134.38|20014.38|10
1629882240000|2021-08-25 09:04:00|20136.54|20016.54|20142.3|20022.3|20142.53|20022.53|20136.54|20016.54|10
1629882250000|2021-08-25 09:04:10|20141.65|20021.65|20141.78|20021.78|20143.25|20023.25|20141.57|20021.57|10
1629882260000|2021-08-25 09:04:20|20142.53|20022.53|20152.59|20032.59|20152.78|20032.78|20142.53|20022.53|10
1629882270000|2021-08-25 09:04:30|20154.35|20034.35|20165.91|20045.91|20165.91|20045.91|20154.35|20034.35|10
1629882280000|2021-08-25 09:04:40|20168.55|20048.55|20183.3|20063.3|20184.54|20064.54|20168.55|20048.55|10
1629882290000|2021-08-25 09:04:50|20184.21|20064.21|20183.71|20063.71|20187.49|20067.49|20182.47|20062.47|10
1629882300000|2021-08-25 09:05:00|20184.01|20064.01|20191.98|20071.98|20191.98|20071.98|20184.01|20064.01|10
1629882310000|2021-08-25 09:05:10|20192.83|20072.83|20190.22|20070.22|20193.23|20073.23|20188.83|20068.83|10
1629882320000|2021-08-25 09:05:20|20189.3|20069.3|20191.76|20071.76|20192.33|20072.33|20189.3|20069.3|10
1629882330000|2021-08-25 09:05:30|20192.98|20072.98|20201.32|20081.32|20201.32|20081.32|20192.98|20072.98|10
1629882340000|2021-08-25 09:05:40|20201.92|20081.92|20212.21|20092.21|20212.21|20092.21|20201.92|20081.92|10
1629882350000|2021-08-25 09:05:50|20212.72|20092.72|20212.01|20092.01|20213.17|20093.17|20210.99|20090.99|10
1629882360000|2021-08-25 09:06:00|20212.4|20092.4|20215.12|20095.12|20215.35|20095.35|20212.4|20092.4|10
1629882370000|2021-08-25 09:06:10|20218.17|20098.17|20218.58|20098.58|20219.56|20099.56|20216.01|20096.01|10
1629882380000|2021-08-25 09:06:20|20219.43|20099.43|20224.54|20104.54|20224.54|20104.54|20218.52|20098.52|10
1629882390000|2021-08-25 09:06:30|20224.63|20104.63|20230.75|20110.75|20230.75|20110.75|20224.63|20104.63|10
1629882400000|2021-08-25 09:06:40|20231.16|20111.16|20234.47|20114.47|20235.17|20115.17|20231.16|20111.16|10
1629882410000|2021-08-25 09:06:50|20233.93|20113.93|20235.99|20115.99|20236.21|20116.21|20233.93|20113.93|10
1629882420000|2021-08-25 09:07:00|20237.4|20117.4|20234|20114|20240.94|20120.94|20234|20114|9
1629882430000|2021-08-25 09:07:10|20234.92|20114.92|20233.98|20113.98|20239.52|20119.52|20233.79|20113.79|10
1629882440000|2021-08-25 09:07:20|20234.18|20114.18|20230.91|20110.91|20236.79|20116.79|20230.91|20110.91|10
1629882450000|2021-08-25 09:07:30|20230.59|20110.59|20232.33|20112.33|20232.94|20112.94|20228.16|20108.16|10
1629882460000|2021-08-25 09:07:40|20236.24|20116.24|20240.62|20120.62|20240.62|20120.62|20236.24|20116.24|10
1629882470000|2021-08-25 09:07:50|20242.63|20122.63|20250.68|20130.68|20250.68|20130.68|20242.63|20122.63|10
1629882480000|2021-08-25 09:08:00|20251.8|20131.8|20257.03|20137.03|20257.03|20137.03|20251.8|20131.8|10
1629882490000|2021-08-25 09:08:10|20258.8|20138.8|20269.04|20149.04|20269.04|20149.04|20258.8|20138.8|10
1629882500000|2021-08-25 09:08:20|20268.51|20148.51|20268.91|20148.91|20268.91|20148.91|20267.99|20147.99|9
1629882510000|2021-08-25 09:08:30|20268.85|20148.85|20271.7|20151.7|20271.7|20151.7|20268.85|20148.85|10
1629882520000|2021-08-25 09:08:40|20272.85|20152.85|20280.49|20160.49|20280.49|20160.49|20272.85|20152.85|10
1629882530000|2021-08-25 09:08:50|20281.02|20161.02|20277.16|20157.16|20282.1|20162.1|20277.16|20157.16|10
1629882540000|2021-08-25 09:09:00|20276.8|20156.8|20279.1|20159.1|20279.13|20159.13|20276.8|20156.8|10
1629882550000|2021-08-25 09:09:10|20277.29|20157.29|20273.58|20153.58|20277.29|20157.29|20272.71|20152.71|10
1629882560000|2021-08-25 09:09:20|20274|20154|20277.93|20157.93|20278.56|20158.56|20274|20154|9
1629882570000|2021-08-25 09:09:30|20278.55|20158.55|20280.09|20160.09|20280.29|20160.29|20278.09|20158.09|10
1629882580000|2021-08-25 09:09:40|20279.63|20159.63|20280.23|20160.23|20281.17|20161.17|20279.58|20159.58|10
1629882590000|2021-08-25 09:09:50|20280.84|20160.84|20283.75|20163.75|20283.75|20163.75|20279.72|20159.72|10
1629882600000|2021-08-25 09:10:00|20283.64|20163.64|20289.48|20169.48|20289.48|20169.48|20283.42|20163.42|10
1629882610000|2021-08-25 09:10:10|20290.64|20170.64|20296.27|20176.27|20296.49|20176.49|20290.64|20170.64|10
1629882620000|2021-08-25 09:10:20|20297.09|20177.09|20303.06|20183.06|20305.39|20185.39|20297.09|20177.09|10
1629882630000|2021-08-25 09:10:30|20302.3|20182.3|20303.16|20183.16|20303.16|20183.16|20300.79|20180.79|10
1629882640000|2021-08-25 09:10:40|20301.76|20181.76|20303.06|20183.06|20303.06|20183.06|20301.01|20181.01|10
1629882650000|2021-08-25 09:10:50|20303.39|20183.39|20306.72|20186.72|20306.72|20186.72|20302.85|20182.85|10
1629882660000|2021-08-25 09:11:00|20308.01|20188.01|20309.41|20189.41|20309.85|20189.85|20308.01|20188.01|10
1629882670000|2021-08-25 09:11:10|20309.35|20189.35|20313.72|20193.72|20313.72|20193.72|20308.61|20188.61|10
1629882680000|2021-08-25 09:11:20|20314.44|20194.44|20326.41|20206.41|20326.41|20206.41|20314.14|20194.14|10
1629882690000|2021-08-25 09:11:30|20331.08|20211.08|20337.49|20217.49|20339.42|20219.42|20331.08|20211.08|10
1629882700000|2021-08-25 09:11:40|20335.35|20215.35|20338.37|20218.37|20338.37|20218.37|20332.9|20212.9|10
1629882710000|2021-08-25 09:11:50|20337.91|20217.91|20347.88|20227.88|20347.88|20227.88|20337.91|20217.91|9
1629882720000|2021-08-25 09:12:00|20349.57|20229.57|20356.77|20236.77|20356.77|20236.77|20349.57|20229.57|10
1629882730000|2021-08-25 09:12:10|20357.33|20237.33|20353.7|20233.7|20357.33|20237.33|20353.7|20233.7|10
1629882740000|2021-08-25 09:12:20|20353.66|20233.66|20349.75|20229.75|20353.66|20233.66|20349.75|20229.75|10
1629882750000|2021-08-25 09:12:30|20349.38|20229.38|20352.81|20232.81|20352.81|20232.81|20349.1|20229.1|10
1629882760000|2021-08-25 09:12:40|20354.37|20234.37|20356.36|20236.36|20356.36|20236.36|20354.37|20234.37|10
1629882770000|2021-08-25 09:12:50|20357.03|20237.03|20361.51|20241.51|20361.51|20241.51|20357.03|20237.03|10
1629882780000|2021-08-25 09:13:00|20362.55|20242.55|20354.51|20234.51|20363.39|20243.39|20354.51|20234.51|10
1629882790000|2021-08-25 09:13:10|20352.28|20232.28|20350.45|20230.45|20352.28|20232.28|20346.92|20226.92|10
1629882800000|2021-08-25 09:13:20|20352.41|20232.41|20355|20235|20355.89|20235.89|20352.41|20232.41|10
1629882810000|2021-08-25 09:13:30|20354.65|20234.65|20359.31|20239.31|20359.58|20239.58|20354.65|20234.65|10
1629882820000|2021-08-25 09:13:40|20359.86|20239.86|20360.76|20240.76|20360.9|20240.9|20358.7|20238.7|10
1629882830000|2021-08-25 09:13:50|20360.6|20240.6|20364.66|20244.66|20364.66|20244.66|20360.6|20240.6|10
1629882840000|2021-08-25 09:14:00|20364.25|20244.25|20362.88|20242.88|20364.63|20244.63|20362.2|20242.2|9
1629882850000|2021-08-25 09:14:10|20363.03|20243.03|20364.28|20244.28|20364.8|20244.8|20363.03|20243.03|10
1629882860000|2021-08-25 09:14:20|20365.46|20245.46|20358.81|20238.81|20365.46|20245.46|20358.81|20238.81|10
1629882870000|2021-08-25 09:14:30|20358.58|20238.58|20353.51|20233.51|20359.38|20239.38|20353.51|20233.51|10
1629882880000|2021-08-25 09:14:40|20351.1|20231.1|20333.47|20213.47|20351.1|20231.1|20333.47|20213.47|10
1629882890000|2021-08-25 09:14:50|20332.24|20212.24|20322.85|20202.85|20332.24|20212.24|20322.81|20202.81|10
1629882900000|2021-08-25 09:15:00|20320.77|20200.77|20319.66|20199.66|20320.77|20200.77|20317.33|20197.33|9
1629882910000|2021-08-25 09:15:10|20319.77|20199.77|20332.05|20212.05|20332.96|20212.96|20319.77|20199.77|10
1629882920000|2021-08-25 09:15:20|20333.54|20213.54|20339.12|20219.12|20339.12|20219.12|20333.54|20213.54|10
1629882930000|2021-08-25 09:15:30|20340.78|20220.78|20352.22|20232.22|20352.22|20232.22|20340.78|20220.78|10
1629882940000|2021-08-25 09:15:40|20353.62|20233.62|20360.28|20240.28|20360.6|20240.6|20353.62|20233.62|10
1629882950000|2021-08-25 09:15:50|20360.24|20240.24|20370.21|20250.21|20371.39|20251.39|20360.24|20240.24|10
1629882960000|2021-08-25 09:16:00|20370.16|20250.16|20374.7|20254.7|20374.7|20254.7|20370.16|20250.16|10
1629882970000|2021-08-25 09:16:10|20376.36|20256.36|20383.98|20263.98|20384.74|20264.74|20376.36|20256.36|10
1629882980000|2021-08-25 09:16:20|20387.08|20267.08|20387.27|20267.27|20388.72|20268.72|20385.63|20265.63|10
1629882990000|2021-08-25 09:16:30|20387.1|20267.1|20386.85|20266.85|20387.1|20267.1|20384.46|20264.46|10
1629883000000|2021-08-25 09:16:40|20386.95|20266.95|20384.8|20264.8|20388.04|20268.04|20384.61|20264.61|10
1629883010000|2021-08-25 09:16:50|20385.04|20265.04|20384.75|20264.75|20385.96|20265.96|20383.98|20263.98|10
1629883020000|2021-08-25 09:17:00|20385.43|20265.43|20388.48|20268.48|20388.48|20268.48|20385.43|20265.43|9
1629883030000|2021-08-25 09:17:10|20387.58|20267.58|20386.04|20266.04|20387.92|20267.92|20386.04|20266.04|10
1629883040000|2021-08-25 09:17:20|20385.1|20265.1|20383.38|20263.38|20385.1|20265.1|20380.48|20260.48|10
1629883050000|2021-08-25 09:17:30|20384.12|20264.12|20389.09|20269.09|20389.1|20269.1|20384.12|20264.12|10
1629883060000|2021-08-25 09:17:40|20388.78|20268.78|20388.19|20268.19|20389.44|20269.44|20386.38|20266.38|10
1629883070000|2021-08-25 09:17:50|20388.57|20268.57|20391.28|20271.28|20391.76|20271.76|20388.43|20268.43|10
1629883080000|2021-08-25 09:18:00|20391.21|20271.21|20391.12|20271.12|20392.96|20272.96|20391.12|20271.12|9
1629883090000|2021-08-25 09:18:10|20391.27|20271.27|20392.47|20272.47|20392.47|20272.47|20391.27|20271.27|10
1629883100000|2021-08-25 09:18:20|20392.35|20272.35|20391.28|20271.28|20392.54|20272.54|20390.66|20270.66|10
1629883110000|2021-08-25 09:18:30|20391.63|20271.63|20388.81|20268.81|20391.72|20271.72|20388.76|20268.76|10
1629883120000|2021-08-25 09:18:40|20388.26|20268.26|20384.07|20264.07|20388.73|20268.73|20384|20264|10
1629883130000|2021-08-25 09:18:50|20383.63|20263.63|20385.17|20265.17|20385.17|20265.17|20382.82|20262.82|10
1629883140000|2021-08-25 09:19:00|20383.62|20263.62|20379.95|20259.95|20383.62|20263.62|20379.8|20259.8|10
1629883150000|2021-08-25 09:19:10|20382.04|20262.04|20380.05|20260.05|20382.04|20262.04|20380.05|20260.05|10
1629883160000|2021-08-25 09:19:20|20379.73|20259.73|20376.54|20256.54|20379.73|20259.73|20376.54|20256.54|10
1629883170000|2021-08-25 09:19:30|20376.75|20256.75|20377.38|20257.38|20377.38|20257.38|20375.35|20255.35|10
1629883180000|2021-08-25 09:19:40|20377.17|20257.17|20384.59|20264.59|20384.59|20264.59|20376.6|20256.6|10
1629883190000|2021-08-25 09:19:50|20386.21|20266.21|20388.62|20268.62|20388.62|20268.62|20386.13|20266.13|10
1629883200000|2021-08-25 09:20:00|20388.94|20268.94|20387.38|20267.38|20389.54|20269.54|20387.17|20267.17|10
1629883210000|2021-08-25 09:20:10|20387.56|20267.56|20381.53|20261.53|20387.63|20267.63|20381.53|20261.53|10
1629883220000|2021-08-25 09:20:20|20379.94|20259.94|20371.09|20251.09|20379.94|20259.94|20371.06|20251.06|10
1629883230000|2021-08-25 09:20:30|20369.44|20249.44|20366.25|20246.25|20369.44|20249.44|20365.26|20245.26|10
1629883240000|2021-08-25 09:20:40|20364.94|20244.94|20359.12|20239.12|20365.01|20245.01|20356.94|20236.94|10
1629883250000|2021-08-25 09:20:50|20359.83|20239.83|20357.44|20237.44|20359.83|20239.83|20357.34|20237.34|10
1629883260000|2021-08-25 09:21:00|20356.88|20236.88|20353.97|20233.97|20356.88|20236.88|20353.97|20233.97|9
1629883270000|2021-08-25 09:21:10|20353.46|20233.46|20349.5|20229.5|20353.46|20233.46|20349.29|20229.29|10
1629883280000|2021-08-25 09:21:20|20349.67|20229.67|20345.88|20225.88|20349.67|20229.67|20345.88|20225.88|10
1629883290000|2021-08-25 09:21:30|20345.62|20225.62|20347.55|20227.55|20349.63|20229.63|20345.62|20225.62|9
1629883300000|2021-08-25 09:21:40|20348.43|20228.43|20347.33|20227.33|20348.96|20228.96|20346.64|20226.64|10
1629883310000|2021-08-25 09:21:50|20347.41|20227.41|20349.38|20229.38|20350.13|20230.13|20347.41|20227.41|10
1629883320000|2021-08-25 09:22:00|20349.25|20229.25|20345.01|20225.01|20349.25|20229.25|20345.01|20225.01|10
1629883330000|2021-08-25 09:22:10|20344.51|20224.51|20336.26|20216.26|20344.51|20224.51|20336.26|20216.26|10
1629883340000|2021-08-25 09:22:20|20336.27|20216.27|20333.5|20213.5|20336.27|20216.27|20333.5|20213.5|10
1629883350000|2021-08-25 09:22:30|20333.78|20213.78|20333.69|20213.69|20334.79|20214.79|20333.69|20213.69|10
1629883360000|2021-08-25 09:22:40|20332.58|20212.58|20326.59|20206.59|20332.58|20212.58|20326.59|20206.59|10
1629883370000|2021-08-25 09:22:50|20325.97|20205.97|20325|20205|20326.55|20206.55|20325|20205|9
1629883380000|2021-08-25 09:23:00|20323.03|20203.03|20312.47|20192.47|20323.03|20203.03|20311.96|20191.96|10
1629883390000|2021-08-25 09:23:10|20309.79|20189.79|20295.92|20175.92|20310.63|20190.63|20294.74|20174.74|10
1629883400000|2021-08-25 09:23:20|20294.16|20174.16|20293.64|20173.64|20296.12|20176.12|20293.64|20173.64|9
1629883410000|2021-08-25 09:23:30|20292.92|20172.92|20293.6|20173.6|20293.65|20173.65|20292.26|20172.26|10
1629883420000|2021-08-25 09:23:40|20293.92|20173.92|20291.04|20171.04|20294.05|20174.05|20290.95|20170.95|10
1629883430000|2021-08-25 09:23:50|20289.05|20169.05|20288.43|20168.43|20290.1|20170.1|20288.04|20168.04|10
1629883440000|2021-08-25 09:24:00|20288.91|20168.91|20286.73|20166.73|20289.5|20169.5|20286.34|20166.34|10
1629883450000|2021-08-25 09:24:10|20286.29|20166.29|20283.18|20163.18|20286.29|20166.29|20283.18|20163.18|10
1629883460000|2021-08-25 09:24:20|20282.76|20162.76|20285.22|20165.22|20285.22|20165.22|20280.08|20160.08|10
1629883470000|2021-08-25 09:24:30|20286.65|20166.65|20295.07|20175.07|20295.57|20175.57|20286.65|20166.65|10
1629883480000|2021-08-25 09:24:40|20295.89|20175.89|20299.69|20179.69|20299.69|20179.69|20294.96|20174.96|10
1629883490000|2021-08-25 09:24:50|20301.2|20181.2|20308.87|20188.87|20308.87|20188.87|20301.1|20181.1|10
1629883500000|2021-08-25 09:25:00|20311.54|20191.54|20314.76|20194.76|20317.71|20197.71|20311.54|20191.54|10
1629883510000|2021-08-25 09:25:10|20313.35|20193.35|20310.97|20190.97|20314.77|20194.77|20310.97|20190.97|10
1629883520000|2021-08-25 09:25:20|20309.98|20189.98|20311.2|20191.2|20311.49|20191.49|20309.98|20189.98|10
1629883530000|2021-08-25 09:25:30|20311.43|20191.43|20303.46|20183.46|20311.69|20191.69|20303.46|20183.46|10
1629883540000|2021-08-25 09:25:40|20303.93|20183.93|20301.29|20181.29|20303.93|20183.93|20300.26|20180.26|10
1629883550000|2021-08-25 09:25:50|20301.55|20181.55|20300.89|20180.89|20302.96|20182.96|20300.89|20180.89|10
1629883560000|2021-08-25 09:26:00|20300.64|20180.64|20297.35|20177.35|20300.64|20180.64|20296.46|20176.46|10
1629883570000|2021-08-25 09:26:10|20295.63|20175.63|20289.84|20169.84|20295.63|20175.63|20289.84|20169.84|10
1629883580000|2021-08-25 09:26:20|20288.7|20168.7|20286.37|20166.37|20289.27|20169.27|20286.37|20166.37|9
1629883590000|2021-08-25 09:26:30|20285.88|20165.88|20285.86|20165.86|20286.27|20166.27|20284.08|20164.08|10
1629883600000|2021-08-25 09:26:40|20286.17|20166.17|20288.69|20168.69|20288.69|20168.69|20285.61|20165.61|10
1629883610000|2021-08-25 09:26:50|20288.58|20168.58|20286.99|20166.99|20289.22|20169.22|20286.99|20166.99|10
1629883620000|2021-08-25 09:27:00|20285.74|20165.74|20287.22|20167.22|20288.1|20168.1|20285.16|20165.16|10
1629883630000|2021-08-25 09:27:10|20286.77|20166.77|20297.2|20177.2|20297.62|20177.62|20286.77|20166.77|10
1629883640000|2021-08-25 09:27:20|20296.84|20176.84|20298.56|20178.56|20298.56|20178.56|20294.7|20174.7|10
1629883650000|2021-08-25 09:27:30|20298.66|20178.66|20294.98|20174.98|20298.66|20178.66|20294.98|20174.98|10
1629883660000|2021-08-25 09:27:40|20294.28|20174.28|20287.73|20167.73|20294.28|20174.28|20287.73|20167.73|10
1629883670000|2021-08-25 09:27:50|20287.78|20167.78|20286.96|20166.96|20288.66|20168.66|20286.96|20166.96|10
1629883680000|2021-08-25 09:28:00|20287.52|20167.52|20279.94|20159.94|20287.52|20167.52|20279.94|20159.94|10
1629883690000|2021-08-25 09:28:10|20279.91|20159.91|20280.18|20160.18|20280.18|20160.18|20279.26|20159.26|9
1629883700000|2021-08-25 09:28:20|20278.97|20158.97|20277.68|20157.68|20279.17|20159.17|20277.12|20157.12|10
1629883710000|2021-08-25 09:28:30|20278.6|20158.6|20284.18|20164.18|20284.37|20164.37|20278.6|20158.6|10
1629883720000|2021-08-25 09:28:40|20284.28|20164.28|20284.23|20164.23|20285.59|20165.59|20284.23|20164.23|10
1629883730000|2021-08-25 09:28:50|20285.54|20165.54|20278.83|20158.83|20285.8|20165.8|20278.83|20158.83|10
1629883740000|2021-08-25 09:29:00|20278.51|20158.51|20277.48|20157.48|20278.51|20158.51|20276.95|20156.95|10
1629883750000|2021-08-25 09:29:10|20276.3|20156.3|20263.61|20143.61|20276.3|20156.3|20263.61|20143.61|10
1629883760000|2021-08-25 09:29:20|20262.98|20142.98|20259.94|20139.94|20262.98|20142.98|20259.94|20139.94|10
1629883770000|2021-08-25 09:29:30|20260.5|20140.5|20260.73|20140.73|20261.72|20141.72|20259.99|20139.99|10
1629883780000|2021-08-25 09:29:40|20258.85|20138.85|20257.28|20137.28|20259.08|20139.08|20257.28|20137.28|10
1629883790000|2021-08-25 09:29:50|20255.66|20135.66|20255.52|20135.52|20255.66|20135.66|20253.95|20133.95|9
1629883800000|2021-08-25 09:30:00|20257.14|20137.14|20256.13|20136.13|20257.92|20137.92|20255.77|20135.77|10
1629883810000|2021-08-25 09:30:10|20255.01|20135.01|20255.32|20135.32|20255.32|20135.32|20253.05|20133.05|10
1629883820000|2021-08-25 09:30:20|20254.79|20134.79|20246.32|20126.32|20254.79|20134.79|20245.94|20125.94|10
1629883830000|2021-08-25 09:30:30|20246.55|20126.55|20231.27|20111.27|20246.55|20126.55|20231.27|20111.27|10
1629883840000|2021-08-25 09:30:40|20227.67|20107.67|20228.45|20108.45|20229.66|20109.66|20226.29|20106.29|10
1629883850000|2021-08-25 09:30:50|20227.76|20107.76|20225.04|20105.04|20227.76|20107.76|20225.04|20105.04|10
1629883860000|2021-08-25 09:31:00|20224|20104|20212|20092|20224|20104|20211.15|20091.15|10
1629883870000|2021-08-25 09:31:10|20213.19|20093.19|20221.67|20101.67|20221.67|20101.67|20212.75|20092.75|10
1629883880000|2021-08-25 09:31:20|20224.7|20104.7|20221.03|20101.03|20224.7|20104.7|20221.01|20101.01|10
1629883890000|2021-08-25 09:31:30|20219.84|20099.84|20216.01|20096.01|20219.84|20099.84|20215.91|20095.91|10
1629883900000|2021-08-25 09:31:40|20216.06|20096.06|20217.59|20097.59|20217.59|20097.59|20214.11|20094.11|10
1629883910000|2021-08-25 09:31:50|20219.73|20099.73|20229.64|20109.64|20229.64|20109.64|20219.73|20099.73|10
1629883920000|2021-08-25 09:32:00|20231.9|20111.9|20244.36|20124.36|20244.51|20124.51|20231.9|20111.9|10
1629883930000|2021-08-25 09:32:10|20243.52|20123.52|20246.86|20126.86|20246.86|20126.86|20243.52|20123.52|10
1629883940000|2021-08-25 09:32:20|20246.96|20126.96|20249.65|20129.65|20249.65|20129.65|20246.96|20126.96|10
1629883950000|2021-08-25 09:32:30|20251.14|20131.14|20253.97|20133.97|20254.62|20134.62|20250.91|20130.91|10
1629883960000|2021-08-25 09:32:40|20254.59|20134.59|20254.82|20134.82|20254.82|20134.82|20252.86|20132.86|9
1629883970000|2021-08-25 09:32:50|20254.91|20134.91|20257.71|20137.71|20257.71|20137.71|20254.91|20134.91|10
1629883980000|2021-08-25 09:33:00|20257.98|20137.98|20257.11|20137.11|20257.98|20137.98|20256.27|20136.27|10
1629883990000|2021-08-25 09:33:10|20256.01|20136.01|20247.13|20127.13|20256.01|20136.01|20247.13|20127.13|10
1629884000000|2021-08-25 09:33:20|20246.81|20126.81|20231.31|20111.31|20246.81|20126.81|20231.31|20111.31|10
1629884010000|2021-08-25 09:33:30|20228.1|20108.1|20224.05|20104.05|20228.86|20108.86|20224.05|20104.05|10
1629884020000|2021-08-25 09:33:40|20224.63|20104.63|20215.88|20095.88|20224.63|20104.63|20215.88|20095.88|10
1629884030000|2021-08-25 09:33:50|20215.54|20095.54|20209.47|20089.47|20215.54|20095.54|20209.47|20089.47|9
1629884040000|2021-08-25 09:34:00|20208.74|20088.74|20202.37|20082.37|20208.92|20088.92|20202.12|20082.12|10
1629884050000|2021-08-25 09:34:10|20202.4|20082.4|20186.87|20066.87|20202.4|20082.4|20186.87|20066.87|10
1629884060000|2021-08-25 09:34:20|20183.48|20063.48|20183.45|20063.45|20183.72|20063.72|20180.25|20060.25|10
1629884070000|2021-08-25 09:34:30|20185.94|20065.94|20198.81|20078.81|20199.41|20079.41|20185.94|20065.94|10
1629884080000|2021-08-25 09:34:40|20199.58|20079.58|20217.22|20097.22|20217.22|20097.22|20199.58|20079.58|10
1629884090000|2021-08-25 09:34:50|20217.05|20097.05|20227.29|20107.29|20227.29|20107.29|20217.05|20097.05|10
1629884100000|2021-08-25 09:35:00|20227.46|20107.46|20241.29|20121.29|20241.29|20121.29|20227.46|20107.46|10
1629884110000|2021-08-25 09:35:10|20243.11|20123.11|20257.57|20137.57|20257.57|20137.57|20243.11|20123.11|10
1629884120000|2021-08-25 09:35:20|20257.35|20137.35|20268.68|20148.68|20268.68|20148.68|20257.35|20137.35|10
1629884130000|2021-08-25 09:35:30|20269.01|20149.01|20282.31|20162.31|20282.31|20162.31|20267.7|20147.7|10
1629884140000|2021-08-25 09:35:40|20287.86|20167.86|20297.81|20177.81|20297.81|20177.81|20287.86|20167.86|10
1629884150000|2021-08-25 09:35:50|20297.63|20177.63|20291.54|20171.54|20297.63|20177.63|20291.54|20171.54|10
1629884160000|2021-08-25 09:36:00|20290.67|20170.67|20293.86|20173.86|20296.85|20176.85|20289.56|20169.56|10
1629884170000|2021-08-25 09:36:10|20294.04|20174.04|20291.42|20171.42|20297.76|20177.76|20291.42|20171.42|10
1629884180000|2021-08-25 09:36:20|20290.32|20170.32|20282.71|20162.71|20290.32|20170.32|20282.71|20162.71|10
1629884190000|2021-08-25 09:36:30|20282.95|20162.95|20273.59|20153.59|20282.95|20162.95|20273.16|20153.16|10
1629884200000|2021-08-25 09:36:40|20273.67|20153.67|20275.25|20155.25|20276.88|20156.88|20273.33|20153.33|10
1629884210000|2021-08-25 09:36:50|20273.32|20153.32|20269.61|20149.61|20273.43|20153.43|20269.61|20149.61|10
1629884220000|2021-08-25 09:37:00|20268.85|20148.85|20239.42|20119.42|20270.08|20150.08|20239.42|20119.42|10
1629884230000|2021-08-25 09:37:10|20238.5|20118.5|20231.66|20111.66|20238.5|20118.5|20230.8|20110.8|10
1629884240000|2021-08-25 09:37:20|20231.09|20111.09|20228.8|20108.8|20231.09|20111.09|20227.61|20107.61|10
1629884250000|2021-08-25 09:37:30|20229.82|20109.82|20249.79|20129.79|20250.21|20130.21|20229.82|20109.82|10
1629884260000|2021-08-25 09:37:40|20254.94|20134.94|20264.92|20144.92|20266.05|20146.05|20254.94|20134.94|9
1629884270000|2021-08-25 09:37:50|20265.15|20145.15|20260.73|20140.73|20265.15|20145.15|20260.73|20140.73|9
1629884280000|2021-08-25 09:38:00|20259.08|20139.08|20253.41|20133.41|20259.89|20139.89|20252.04|20132.04|10
1629884290000|2021-08-25 09:38:10|20253.25|20133.25|20251.26|20131.26|20255.2|20135.2|20251.16|20131.16|10
1629884300000|2021-08-25 09:38:20|20251.34|20131.34|20249.47|20129.47|20251.42|20131.42|20248.76|20128.76|10
1629884310000|2021-08-25 09:38:30|20248.87|20128.87|20241.1|20121.1|20248.87|20128.87|20240.46|20120.46|10
1629884320000|2021-08-25 09:38:40|20241.54|20121.54|20239.09|20119.09|20244.38|20124.38|20239.09|20119.09|10
1629884330000|2021-08-25 09:38:50|20238.52|20118.52|20229.71|20109.71|20238.52|20118.52|20229.71|20109.71|10
1629884340000|2021-08-25 09:39:00|20229.65|20109.65|20224.05|20104.05|20229.65|20109.65|20224.05|20104.05|10
1629884350000|2021-08-25 09:39:10|20224.35|20104.35|20220.56|20100.56|20224.53|20104.53|20220.56|20100.56|10
1629884360000|2021-08-25 09:39:20|20219|20099|20221.69|20101.69|20222.97|20102.97|20219|20099|10
1629884370000|2021-08-25 09:39:30|20221.27|20101.27|20211.13|20091.13|20221.27|20101.27|20211.13|20091.13|10
1629884380000|2021-08-25 09:39:40|20209.97|20089.97|20208.23|20088.23|20210.42|20090.42|20208.23|20088.23|9
1629884390000|2021-08-25 09:39:50|20208.02|20088.02|20203.88|20083.88|20208.02|20088.02|20203.19|20083.19|9
1629884400000|2021-08-25 09:40:00|20203.78|20083.78|20203.76|20083.76|20205.91|20085.91|20203.76|20083.76|9
1629884410000|2021-08-25 09:40:10|20203.64|20083.64|20201.51|20081.51|20204.48|20084.48|20201.51|20081.51|10
1629884420000|2021-08-25 09:40:20|20200.62|20080.62|20197.38|20077.38|20200.87|20080.87|20197.38|20077.38|10
1629884430000|2021-08-25 09:40:30|20197.23|20077.23|20192.14|20072.14|20197.23|20077.23|20192.14|20072.14|10
1629884440000|2021-08-25 09:40:40|20192.21|20072.21|20192.04|20072.04|20192.21|20072.21|20190.84|20070.84|10
1629884450000|2021-08-25 09:40:50|20190.39|20070.39|20188.96|20068.96|20190.6|20070.6|20188.96|20068.96|10
1629884460000|2021-08-25 09:41:00|20188.83|20068.83|20185.73|20065.73|20191.03|20071.03|20185.73|20065.73|10
1629884470000|2021-08-25 09:41:10|20185.9|20065.9|20177.63|20057.63|20185.9|20065.9|20177.63|20057.63|10
1629884480000|2021-08-25 09:41:20|20177.92|20057.92|20178.16|20058.16|20178.71|20058.71|20177.45|20057.45|10
1629884490000|2021-08-25 09:41:30|20176.55|20056.55|20165.53|20045.53|20176.85|20056.85|20165.53|20045.53|10
1629884500000|2021-08-25 09:41:40|20165.38|20045.38|20164.27|20044.27|20165.38|20045.38|20163.16|20043.16|10
1629884510000|2021-08-25 09:41:50|20162.74|20042.74|20164.56|20044.56|20165.89|20045.89|20162.01|20042.01|10
1629884520000|2021-08-25 09:42:00|20163.3|20043.3|20166.29|20046.29|20166.76|20046.76|20162.13|20042.13|10
1629884530000|2021-08-25 09:42:10|20166.66|20046.66|20173.13|20053.13|20173.64|20053.64|20166.66|20046.66|10
1629884540000|2021-08-25 09:42:20|20172.61|20052.61|20171.61|20051.61|20172.91|20052.91|20170.89|20050.89|10
1629884550000|2021-08-25 09:42:30|20170.51|20050.51|20165.81|20045.81|20171.29|20051.29|20165.81|20045.81|10
1629884560000|2021-08-25 09:42:40|20166.4|20046.4|20163.03|20043.03|20167.66|20047.66|20163.03|20043.03|10
1629884570000|2021-08-25 09:42:50|20163|20043|20154.26|20034.26|20164|20044|20154.26|20034.26|10
1629884580000|2021-08-25 09:43:00|20154.19|20034.19|20160.26|20040.26|20160.26|20040.26|20152.97|20032.97|10
1629884590000|2021-08-25 09:43:10|20160.48|20040.48|20173.59|20053.59|20173.59|20053.59|20160.48|20040.48|10
1629884600000|2021-08-25 09:43:20|20174.66|20054.66|20186.74|20066.74|20186.74|20066.74|20173.99|20053.99|10
1629884610000|2021-08-25 09:43:30|20187.33|20067.33|20180.72|20060.72|20187.33|20067.33|20178.18|20058.18|10
1629884620000|2021-08-25 09:43:40|20180.38|20060.38|20172.87|20052.87|20180.38|20060.38|20172.87|20052.87|10
1629884630000|2021-08-25 09:43:50|20172.89|20052.89|20171.7|20051.7|20172.94|20052.94|20169.4|20049.4|10
1629884640000|2021-08-25 09:44:00|20172.09|20052.09|20170.52|20050.52|20172.49|20052.49|20170.52|20050.52|10
1629884650000|2021-08-25 09:44:10|20168.95|20048.95|20171.29|20051.29|20171.67|20051.67|20168.11|20048.11|10
1629884660000|2021-08-25 09:44:20|20171.93|20051.93|20176.64|20056.64|20176.65|20056.65|20171.93|20051.93|10
1629884670000|2021-08-25 09:44:30|20176.22|20056.22|20174.69|20054.69|20179.1|20059.1|20174.62|20054.62|10
1629884680000|2021-08-25 09:44:40|20175|20055|20176.66|20056.66|20176.94|20056.94|20174.01|20054.01|10
1629884690000|2021-08-25 09:44:50|20176.82|20056.82|20181.49|20061.49|20181.88|20061.88|20176.82|20056.82|10
1629884700000|2021-08-25 09:45:00|20182.1|20062.1|20183.52|20063.52|20185.2|20065.2|20182.1|20062.1|10
1629884710000|2021-08-25 09:45:10|20184.73|20064.73|20179.5|20059.5|20185.92|20065.92|20179.5|20059.5|10
1629884720000|2021-08-25 09:45:20|20179.97|20059.97|20173.04|20053.04|20179.97|20059.97|20172.81|20052.81|10
1629884730000|2021-08-25 09:45:30|20172.79|20052.79|20172.43|20052.43|20173.2|20053.2|20171.73|20051.73|10
1629884740000|2021-08-25 09:45:40|20171.94|20051.94|20171.99|20051.99|20171.99|20051.99|20171.21|20051.21|10
1629884750000|2021-08-25 09:45:50|20171.96|20051.96|20170.97|20050.97|20172.31|20052.31|20170.85|20050.85|9
1629884760000|2021-08-25 09:46:00|20170.33|20050.33|20171.85|20051.85|20171.85|20051.85|20168.78|20048.78|10
1629884770000|2021-08-25 09:46:10|20171.47|20051.47|20173.72|20053.72|20173.72|20053.72|20169.77|20049.77|10
1629884780000|2021-08-25 09:46:20|20174.32|20054.32|20179.58|20059.58|20179.85|20059.85|20174.32|20054.32|10
1629884790000|2021-08-25 09:46:30|20177.51|20057.51|20176.61|20056.61|20178.11|20058.11|20176.61|20056.61|10
1629884800000|2021-08-25 09:46:40|20176.78|20056.78|20175.49|20055.49|20176.78|20056.78|20174.88|20054.88|10
1629884810000|2021-08-25 09:46:50|20175.24|20055.24|20175.02|20055.02|20175.83|20055.83|20174.37|20054.37|10
1629884820000|2021-08-25 09:47:00|20175.67|20055.67|20176.06|20056.06|20176.06|20056.06|20172.74|20052.74|10
1629884830000|2021-08-25 09:47:10|20176.08|20056.08|20175.96|20055.96|20176.54|20056.54|20175.01|20055.01|8
1629884840000|2021-08-25 09:47:20|20175.97|20055.97|20186.18|20066.18|20186.18|20066.18|20175.97|20055.97|10
1629884850000|2021-08-25 09:47:30|20186.3|20066.3|20191.46|20071.46|20191.46|20071.46|20186.26|20066.26|9
1629884860000|2021-08-25 09:47:40|20191.16|20071.16|20193.59|20073.59|20193.59|20073.59|20190.83|20070.83|9
1629884870000|2021-08-25 09:47:50|20191.84|20071.84|20197.6|20077.6|20197.98|20077.98|20191.7|20071.7|10
1629884880000|2021-08-25 09:48:00|20197.96|20077.96|20204.95|20084.95|20205.22|20085.22|20197.96|20077.96|10
1629884890000|2021-08-25 09:48:10|20204.67|20084.67|20205.94|20085.94|20207.06|20087.06|20204.54|20084.54|10
1629884900000|2021-08-25 09:48:20|20205.64|20085.64|20205.61|20085.61|20206.64|20086.64|20205.61|20085.61|10
1629884910000|2021-08-25 09:48:30|20206.05|20086.05|20206.28|20086.28|20207.44|20087.44|20205.05|20085.05|10
1629884920000|2021-08-25 09:48:40|20206.07|20086.07|20200.39|20080.39|20206.07|20086.07|20200.39|20080.39|10
1629884930000|2021-08-25 09:48:50|20199.5|20079.5|20195.86|20075.86|20199.5|20079.5|20195.86|20075.86|10
1629884940000|2021-08-25 09:49:00|20195.21|20075.21|20191.12|20071.12|20195.21|20075.21|20191.12|20071.12|10
1629884950000|2021-08-25 09:49:10|20190.42|20070.42|20185.25|20065.25|20190.42|20070.42|20185.25|20065.25|9
1629884960000|2021-08-25 09:49:20|20185.47|20065.47|20178|20058|20185.47|20065.47|20177.59|20057.59|10
1629884970000|2021-08-25 09:49:30|20177.6|20057.6|20173.65|20053.65|20177.6|20057.6|20173.11|20053.11|10
1629884980000|2021-08-25 09:49:40|20173.69|20053.69|20173.11|20053.11|20173.69|20053.69|20172.04|20052.04|10
1629884990000|2021-08-25 09:49:50|20173.09|20053.09|20172.58|20052.58|20173.09|20053.09|20172.4|20052.4|9
1629885000000|2021-08-25 09:50:00|20171.5|20051.5|20174.52|20054.52|20174.52|20054.52|20171.5|20051.5|10
1629885010000|2021-08-25 09:50:10|20175.17|20055.17|20174.12|20054.12|20175.29|20055.29|20171.78|20051.78|10
1629885020000|2021-08-25 09:50:20|20175.41|20055.41|20184.74|20064.74|20185.13|20065.13|20175.41|20055.41|10
1629885030000|2021-08-25 09:50:30|20185.21|20065.21|20188.86|20068.86|20188.86|20068.86|20185.21|20065.21|10
1629885040000|2021-08-25 09:50:40|20189.74|20069.74|20191.2|20071.2|20193.11|20073.11|20189.74|20069.74|10
1629885050000|2021-08-25 09:50:50|20190.93|20070.93|20186.67|20066.67|20191.11|20071.11|20186.67|20066.67|10
1629885060000|2021-08-25 09:51:00|20186.72|20066.72|20183.62|20063.62|20186.72|20066.72|20183.11|20063.11|10
1629885070000|2021-08-25 09:51:10|20183.51|20063.51|20183.06|20063.06|20184.03|20064.03|20182.65|20062.65|10
1629885080000|2021-08-25 09:51:20|20183.29|20063.29|20179.94|20059.94|20183.29|20063.29|20179.87|20059.87|9
1629885090000|2021-08-25 09:51:30|20179.39|20059.39|20179.19|20059.19|20179.39|20059.39|20177.27|20057.27|10
1629885100000|2021-08-25 09:51:40|20179.05|20059.05|20182.71|20062.71|20182.71|20062.71|20179.05|20059.05|10
1629885110000|2021-08-25 09:51:50|20183.1|20063.1|20187.93|20067.93|20187.93|20067.93|20183.08|20063.08|10
1629885120000|2021-08-25 09:52:00|20187.31|20067.31|20188.9|20068.9|20188.9|20068.9|20184.62|20064.62|10
1629885130000|2021-08-25 09:52:10|20190.87|20070.87|20196.05|20076.05|20196.05|20076.05|20190.87|20070.87|10
1629885140000|2021-08-25 09:52:20|20196.24|20076.24|20194.04|20074.04|20197.45|20077.45|20194.04|20074.04|10
1629885150000|2021-08-25 09:52:30|20194.02|20074.02|20197.45|20077.45|20197.84|20077.84|20194.02|20074.02|10
1629885160000|2021-08-25 09:52:40|20197.58|20077.58|20191.22|20071.22|20197.58|20077.58|20191.22|20071.22|10
1629885170000|2021-08-25 09:52:50|20191.26|20071.26|20193.02|20073.02|20193.49|20073.49|20191.21|20071.21|10
1629885180000|2021-08-25 09:53:00|20194.37|20074.37|20194.66|20074.66|20194.66|20074.66|20194.05|20074.05|10
1629885190000|2021-08-25 09:53:10|20195.35|20075.35|20191.84|20071.84|20197.46|20077.46|20191.84|20071.84|10
1629885200000|2021-08-25 09:53:20|20191.94|20071.94|20196.45|20076.45|20196.45|20076.45|20191.94|20071.94|10
1629885210000|2021-08-25 09:53:30|20197.47|20077.47|20197.39|20077.39|20197.47|20077.47|20196.24|20076.24|10
1629885220000|2021-08-25 09:53:40|20197.24|20077.24|20199.56|20079.56|20199.56|20079.56|20196.78|20076.78|10
1629885230000|2021-08-25 09:53:50|20200.28|20080.28|20205.68|20085.68|20205.68|20085.68|20200.28|20080.28|10
1629885240000|2021-08-25 09:54:00|20208.05|20088.05|20221.66|20101.66|20221.66|20101.66|20208.05|20088.05|10
1629885250000|2021-08-25 09:54:10|20222.59|20102.59|20227.67|20107.67|20228.52|20108.52|20222.59|20102.59|10
1629885260000|2021-08-25 09:54:20|20227.58|20107.58|20230.92|20110.92|20231.03|20111.03|20227.58|20107.58|10
1629885270000|2021-08-25 09:54:30|20231.71|20111.71|20226.38|20106.38|20231.71|20111.71|20226.35|20106.35|10
1629885280000|2021-08-25 09:54:40|20227.63|20107.63|20223.83|20103.83|20227.63|20107.63|20223.83|20103.83|10
1629885290000|2021-08-25 09:54:50|20223.68|20103.68|20213.59|20093.59|20223.68|20103.68|20213.58|20093.58|10
1629885300000|2021-08-25 09:55:00|20213.67|20093.67|20210.62|20090.62|20213.67|20093.67|20210.62|20090.62|10
1629885310000|2021-08-25 09:55:10|20211.26|20091.26|20206.86|20086.86|20211.26|20091.26|20206.86|20086.86|10
1629885320000|2021-08-25 09:55:20|20206.51|20086.51|20206.63|20086.63|20206.7|20086.7|20205.09|20085.09|9
1629885330000|2021-08-25 09:55:30|20206.4|20086.4|20204.43|20084.43|20206.52|20086.52|20204.28|20084.28|10
1629885340000|2021-08-25 09:55:40|20203.95|20083.95|20201.86|20081.86|20204.13|20084.13|20201.74|20081.74|9
1629885350000|2021-08-25 09:55:50|20201.98|20081.98|20198.9|20078.9|20201.98|20081.98|20198.9|20078.9|8
1629885360000|2021-08-25 09:56:00|20198.61|20078.61|20196.09|20076.09|20200.01|20080.01|20195.06|20075.06|10
1629885370000|2021-08-25 09:56:10|20196.52|20076.52|20195.57|20075.57|20196.81|20076.81|20195.57|20075.57|10
1629885380000|2021-08-25 09:56:20|20196.2|20076.2|20190.88|20070.88|20196.64|20076.64|20190.88|20070.88|9
1629885390000|2021-08-25 09:56:30|20190.81|20070.81|20190.47|20070.47|20191.28|20071.28|20189.69|20069.69|9
1629885400000|2021-08-25 09:56:40|20189.99|20069.99|20198.97|20078.97|20199.3|20079.3|20189.62|20069.62|10
1629885410000|2021-08-25 09:56:50|20200.14|20080.14|20213.07|20093.07|20213.07|20093.07|20200.14|20080.14|10
1629885420000|2021-08-25 09:57:00|20212.52|20092.52|20220.51|20100.51|20220.51|20100.51|20212.52|20092.52|10
1629885430000|2021-08-25 09:57:10|20225.09|20105.09|20233.04|20113.04|20233.12|20113.12|20225.09|20105.09|10
1629885440000|2021-08-25 09:57:20|20233.11|20113.11|20232.11|20112.11|20233.47|20113.47|20231.72|20111.72|8
1629885450000|2021-08-25 09:57:30|20232.42|20112.42|20232.89|20112.89|20232.89|20112.89|20230.85|20110.85|9
1629885460000|2021-08-25 09:57:40|20232.99|20112.99|20230.24|20110.24|20234.26|20114.26|20230.24|20110.24|10
1629885470000|2021-08-25 09:57:50|20229.93|20109.93|20228.83|20108.83|20229.93|20109.93|20228.18|20108.18|10
1629885480000|2021-08-25 09:58:00|20228.64|20108.64|20229.2|20109.2|20229.77|20109.77|20228.64|20108.64|9
1629885490000|2021-08-25 09:58:10|20229.46|20109.46|20226.97|20106.97|20229.95|20109.95|20226.97|20106.97|9
1629885500000|2021-08-25 09:58:20|20227.45|20107.45|20226.22|20106.22|20227.89|20107.89|20226.22|20106.22|10
1629885510000|2021-08-25 09:58:30|20225.56|20105.56|20222.56|20102.56|20225.56|20105.56|20222.56|20102.56|10
1629885520000|2021-08-25 09:58:40|20222.17|20102.17|20218.02|20098.02|20222.31|20102.31|20218.02|20098.02|10
1629885530000|2021-08-25 09:58:50|20217.83|20097.83|20213.95|20093.95|20217.83|20097.83|20213.65|20093.65|10
1629885540000|2021-08-25 09:59:00|20214.29|20094.29|20215.38|20095.38|20215.81|20095.81|20214.29|20094.29|10
1629885550000|2021-08-25 09:59:10|20215.43|20095.43|20217.15|20097.15|20217.15|20097.15|20214.06|20094.06|10
1629885560000|2021-08-25 09:59:20|20217.21|20097.21|20220.52|20100.52|20220.99|20100.99|20217.21|20097.21|10
1629885570000|2021-08-25 09:59:30|20220.96|20100.96|20225.06|20105.06|20225.58|20105.58|20220.83|20100.83|9
1629885580000|2021-08-25 09:59:40|20224.54|20104.54|20217.89|20097.89|20224.54|20104.54|20217.89|20097.89|10
1629885590000|2021-08-25 09:59:50|20217.26|20097.26|20210.87|20090.87|20217.26|20097.26|20210.87|20090.87|10
1629885600000|2021-08-25 10:00:00|20211.06|20091.06|20201.19|20081.19|20211.06|20091.06|20201.04|20081.04|10
1629885610000|2021-08-25 10:00:10|20198.36|20078.36|20192.3|20072.3|20198.36|20078.36|20192.3|20072.3|10
1629885620000|2021-08-25 10:00:20|20191.64|20071.64|20187.01|20067.01|20191.64|20071.64|20187.01|20067.01|10
1629885630000|2021-08-25 10:00:30|20188.78|20068.78|20194.8|20074.8|20195.13|20075.13|20188.78|20068.78|10
1629885640000|2021-08-25 10:00:40|20195.5|20075.5|20204.8|20084.8|20204.8|20084.8|20194.92|20074.92|10
1629885650000|2021-08-25 10:00:50|20205.52|20085.52|20221.32|20101.32|20221.32|20101.32|20205.52|20085.52|10
1629885660000|2021-08-25 10:01:00|20221.76|20101.76|20230.13|20110.13|20230.13|20110.13|20221.76|20101.76|10
1629885670000|2021-08-25 10:01:10|20229.87|20109.87|20241.29|20121.29|20241.29|20121.29|20229.87|20109.87|10
1629885680000|2021-08-25 10:01:20|20240.52|20120.52|20247.09|20127.09|20247.09|20127.09|20240.52|20120.52|10
1629885690000|2021-08-25 10:01:30|20248.3|20128.3|20263.04|20143.04|20263.04|20143.04|20248.3|20128.3|10
1629885700000|2021-08-25 10:01:40|20265.13|20145.13|20272.52|20152.52|20272.52|20152.52|20265.13|20145.13|10
1629885710000|2021-08-25 10:01:50|20273.3|20153.3|20271.15|20151.15|20273.72|20153.72|20270.88|20150.88|10
1629885720000|2021-08-25 10:02:00|20272.27|20152.27|20270.56|20150.56|20272.27|20152.27|20270.56|20150.56|10
1629885730000|2021-08-25 10:02:10|20270.82|20150.82|20268.17|20148.17|20270.82|20150.82|20268.13|20148.13|10
1629885740000|2021-08-25 10:02:20|20267.77|20147.77|20259.84|20139.84|20267.77|20147.77|20258.77|20138.77|10
1629885750000|2021-08-25 10:02:30|20259.09|20139.09|20257.65|20137.65|20259.17|20139.17|20257.56|20137.56|10
1629885760000|2021-08-25 10:02:40|20257.91|20137.91|20249.95|20129.95|20257.91|20137.91|20249.95|20129.95|10
1629885770000|2021-08-25 10:02:50|20249.09|20129.09|20244.38|20124.38|20249.09|20129.09|20244.34|20124.34|9
1629885780000|2021-08-25 10:03:00|20244.19|20124.19|20243.6|20123.6|20244.58|20124.58|20242.83|20122.83|10
1629885790000|2021-08-25 10:03:10|20242.28|20122.28|20238.81|20118.81|20242.28|20122.28|20238.81|20118.81|10
1629885800000|2021-08-25 10:03:20|20237.93|20117.93|20233.66|20113.66|20237.93|20117.93|20233.01|20113.01|10
1629885810000|2021-08-25 10:03:30|20233.64|20113.64|20231.77|20111.77|20235.12|20115.12|20231.77|20111.77|9
1629885820000|2021-08-25 10:03:40|20231.71|20111.71|20226.55|20106.55|20231.71|20111.71|20226.55|20106.55|9
1629885830000|2021-08-25 10:03:50|20226.31|20106.31|20224.52|20104.52|20226.82|20106.82|20224.52|20104.52|10
1629885840000|2021-08-25 10:04:00|20222.93|20102.93|20220.89|20100.89|20222.93|20102.93|20217.84|20097.84|10
1629885850000|2021-08-25 10:04:10|20220.59|20100.59|20217.6|20097.6|20220.59|20100.59|20217.27|20097.27|10
1629885860000|2021-08-25 10:04:20|20217.1|20097.1|20216.29|20096.29|20217.39|20097.39|20216.1|20096.1|9
1629885870000|2021-08-25 10:04:30|20216.58|20096.58|20226.88|20106.88|20226.88|20106.88|20216.58|20096.58|10
1629885880000|2021-08-25 10:04:40|20225.38|20105.38|20219.11|20099.11|20225.38|20105.38|20219.11|20099.11|10
1629885890000|2021-08-25 10:04:50|20218.67|20098.67|20213.51|20093.51|20219.04|20099.04|20213.51|20093.51|9
1629885900000|2021-08-25 10:05:00|20213.58|20093.58|20209.83|20089.83|20213.58|20093.58|20209.54|20089.54|10
1629885910000|2021-08-25 10:05:10|20210.13|20090.13|20214.98|20094.98|20214.98|20094.98|20210.13|20090.13|10
1629885920000|2021-08-25 10:05:20|20215.42|20095.42|20216.98|20096.98|20216.98|20096.98|20215.42|20095.42|10
1629885930000|2021-08-25 10:05:30|20216.72|20096.72|20221.48|20101.48|20221.48|20101.48|20216.72|20096.72|10
1629885940000|2021-08-25 10:05:40|20221.97|20101.97|20234.04|20114.04|20234.04|20114.04|20221.97|20101.97|10
1629885950000|2021-08-25 10:05:50|20234.01|20114.01|20235.16|20115.16|20235.3|20115.3|20233.07|20113.07|10
1629885960000|2021-08-25 10:06:00|20235.37|20115.37|20238.65|20118.65|20238.65|20118.65|20235.37|20115.37|10
1629885970000|2021-08-25 10:06:10|20239.28|20119.28|20237.08|20117.08|20240.99|20120.99|20237.08|20117.08|10
1629885980000|2021-08-25 10:06:20|20237.07|20117.07|20231.81|20111.81|20237.07|20117.07|20231.81|20111.81|10
1629885990000|2021-08-25 10:06:30|20231.17|20111.17|20224.43|20104.43|20231.17|20111.17|20223.6|20103.6|10
1629886000000|2021-08-25 10:06:40|20223.9|20103.9|20219.29|20099.29|20223.9|20103.9|20219.29|20099.29|10
1629886010000|2021-08-25 10:06:50|20217.12|20097.12|20212.01|20092.01|20217.12|20097.12|20212.01|20092.01|9
1629886020000|2021-08-25 10:07:00|20210.39|20090.39|20206.12|20086.12|20210.39|20090.39|20206.12|20086.12|10
1629886030000|2021-08-25 10:07:10|20206.31|20086.31|20210.75|20090.75|20211.07|20091.07|20206.31|20086.31|9
1629886040000|2021-08-25 10:07:20|20210.16|20090.16|20211.35|20091.35|20212.37|20092.37|20210.16|20090.16|10
1629886050000|2021-08-25 10:07:30|20211.42|20091.42|20208.66|20088.66|20211.42|20091.42|20208.66|20088.66|10
1629886060000|2021-08-25 10:07:40|20207.85|20087.85|20206.71|20086.71|20208.85|20088.85|20206.71|20086.71|10
1629886070000|2021-08-25 10:07:50|20205.92|20085.92|20203.56|20083.56|20205.95|20085.95|20203.56|20083.56|9
1629886080000|2021-08-25 10:08:00|20204.22|20084.22|20204.68|20084.68|20205.86|20085.86|20203.92|20083.92|10
1629886090000|2021-08-25 10:08:10|20204.39|20084.39|20199.41|20079.41|20204.39|20084.39|20199.41|20079.41|10
1629886100000|2021-08-25 10:08:20|20197.84|20077.84|20194.13|20074.13|20197.84|20077.84|20194.13|20074.13|9
1629886110000|2021-08-25 10:08:30|20193.59|20073.59|20194.58|20074.58|20194.58|20074.58|20192.94|20072.94|10
1629886120000|2021-08-25 10:08:40|20194.28|20074.28|20190.92|20070.92|20194.28|20074.28|20190.16|20070.16|9
1629886130000|2021-08-25 10:08:50|20191.07|20071.07|20189.87|20069.87|20191.63|20071.63|20189.81|20069.81|10
1629886140000|2021-08-25 10:09:00|20189.69|20069.69|20190.88|20070.88|20190.89|20070.89|20189.21|20069.21|10
1629886150000|2021-08-25 10:09:10|20190.48|20070.48|20183.69|20063.69|20190.75|20070.75|20183.69|20063.69|9
1629886160000|2021-08-25 10:09:20|20183.35|20063.35|20174.23|20054.23|20183.35|20063.35|20173.89|20053.89|10
1629886170000|2021-08-25 10:09:30|20172.67|20052.67|20169.95|20049.95|20172.69|20052.69|20169.95|20049.95|10
1629886180000|2021-08-25 10:09:40|20169.34|20049.34|20174.64|20054.64|20174.64|20054.64|20169.34|20049.34|9
1629886190000|2021-08-25 10:09:50|20174.62|20054.62|20173.73|20053.73|20174.62|20054.62|20171.48|20051.48|10
1629886200000|2021-08-25 10:10:00|20175.27|20055.27|20184.59|20064.59|20184.59|20064.59|20175.17|20055.17|10
1629886210000|2021-08-25 10:10:10|20185.54|20065.54|20199.04|20079.04|20199.04|20079.04|20185.54|20065.54|10
1629886220000|2021-08-25 10:10:20|20200.75|20080.75|20215.69|20095.69|20215.69|20095.69|20200.75|20080.75|10
1629886230000|2021-08-25 10:10:30|20216.58|20096.58|20223.72|20103.72|20223.72|20103.72|20216.58|20096.58|10
1629886240000|2021-08-25 10:10:40|20223.88|20103.88|20224.94|20104.94|20225.82|20105.82|20223.88|20103.88|10
1629886250000|2021-08-25 10:10:50|20224.45|20104.45|20225.61|20105.61|20225.94|20105.94|20224.45|20104.45|10
1629886260000|2021-08-25 10:11:00|20225.15|20105.15|20219.48|20099.48|20225.15|20105.15|20219.48|20099.48|10
1629886270000|2021-08-25 10:11:10|20219.44|20099.44|20218.04|20098.04|20219.44|20099.44|20217.95|20097.95|9
1629886280000|2021-08-25 10:11:20|20218.03|20098.03|20214.49|20094.49|20218.03|20098.03|20214.49|20094.49|10
1629886290000|2021-08-25 10:11:30|20214.1|20094.1|20214.05|20094.05|20214.36|20094.36|20213.31|20093.31|10
1629886300000|2021-08-25 10:11:40|20214.25|20094.25|20212.16|20092.16|20214.25|20094.25|20212.06|20092.06|10
1629886310000|2021-08-25 10:11:50|20213.68|20093.68|20212.03|20092.03|20214.25|20094.25|20212.03|20092.03|10
1629886320000|2021-08-25 10:12:00|20211.43|20091.43|20208.1|20088.1|20211.43|20091.43|20208.1|20088.1|10
1629886330000|2021-08-25 10:12:10|20207.57|20087.57|20206.94|20086.94|20207.57|20087.57|20206.46|20086.46|10
1629886340000|2021-08-25 10:12:20|20206.47|20086.47|20205.34|20085.34|20206.5|20086.5|20205.19|20085.19|10
1629886350000|2021-08-25 10:12:30|20205.49|20085.49|20206.96|20086.96|20206.96|20086.96|20205.49|20085.49|10
1629886360000|2021-08-25 10:12:40|20206.83|20086.83|20207.43|20087.43|20208.44|20088.44|20206.54|20086.54|10
1629886370000|2021-08-25 10:12:50|20207.38|20087.38|20206.43|20086.43|20207.83|20087.83|20206.43|20086.43|10
1629886380000|2021-08-25 10:13:00|20207.48|20087.48|20206.59|20086.59|20207.48|20087.48|20206.59|20086.59|8
1629886390000|2021-08-25 10:13:10|20206.38|20086.38|20211.75|20091.75|20211.75|20091.75|20206.38|20086.38|10
1629886400000|2021-08-25 10:13:20|20212.89|20092.89|20214.41|20094.41|20214.7|20094.7|20212.89|20092.89|10
1629886410000|2021-08-25 10:13:30|20214.44|20094.44|20215.56|20095.56|20215.84|20095.84|20214.08|20094.08|10
1629886420000|2021-08-25 10:13:40|20215.88|20095.88|20223.09|20103.09|20223.09|20103.09|20215.88|20095.88|10
1629886430000|2021-08-25 10:13:50|20222.98|20102.98|20225.41|20105.41|20226.22|20106.22|20222.98|20102.98|10
1629886440000|2021-08-25 10:14:00|20226.37|20106.37|20232.78|20112.78|20232.78|20112.78|20226.37|20106.37|10
1629886450000|2021-08-25 10:14:10|20233.65|20113.65|20237.4|20117.4|20237.4|20117.4|20233.65|20113.65|10
1629886460000|2021-08-25 10:14:20|20237.57|20117.57|20238.99|20118.99|20238.99|20118.99|20237.57|20117.57|10
1629886470000|2021-08-25 10:14:30|20240.46|20120.46|20246.26|20126.26|20246.26|20126.26|20240.46|20120.46|10
1629886480000|2021-08-25 10:14:40|20246.12|20126.12|20248.95|20128.95|20248.95|20128.95|20246.12|20126.12|10
1629886490000|2021-08-25 10:14:50|20249.26|20129.26|20246.49|20126.49|20249.62|20129.62|20246.42|20126.42|10
1629886500000|2021-08-25 10:15:00|20246.7|20126.7|20251.62|20131.62|20251.62|20131.62|20246.7|20126.7|10
1629886510000|2021-08-25 10:15:10|20251.86|20131.86|20260.58|20140.58|20260.7|20140.7|20251.86|20131.86|10
1629886520000|2021-08-25 10:15:20|20259.6|20139.6|20264.99|20144.99|20264.99|20144.99|20259.6|20139.6|10
1629886530000|2021-08-25 10:15:30|20266.22|20146.22|20276.28|20156.28|20276.28|20156.28|20266.12|20146.12|10
1629886540000|2021-08-25 10:15:40|20276.38|20156.38|20280.13|20160.13|20280.13|20160.13|20276.38|20156.38|10
1629886550000|2021-08-25 10:15:50|20278.83|20158.83|20283.09|20163.09|20283.09|20163.09|20277.79|20157.79|9
1629886560000|2021-08-25 10:16:00|20283.49|20163.49|20288.7|20168.7|20288.7|20168.7|20283.49|20163.49|10
1629886570000|2021-08-25 10:16:10|20289.02|20169.02|20304.51|20184.51|20304.51|20184.51|20289.02|20169.02|10
1629886580000|2021-08-25 10:16:20|20304.36|20184.36|20310.21|20190.21|20310.21|20190.21|20304.36|20184.36|10
1629886590000|2021-08-25 10:16:30|20310.06|20190.06|20311.67|20191.67|20311.9|20191.9|20309.92|20189.92|10
1629886600000|2021-08-25 10:16:40|20312.67|20192.67|20308.67|20188.67|20312.67|20192.67|20308.67|20188.67|10
1629886610000|2021-08-25 10:16:50|20308|20188|20303.37|20183.37|20308|20188|20303.37|20183.37|10
1629886620000|2021-08-25 10:17:00|20303.33|20183.33|20296.88|20176.88|20303.33|20183.33|20296.88|20176.88|8
1629886630000|2021-08-25 10:17:10|20297.21|20177.21|20298.87|20178.87|20298.87|20178.87|20296.73|20176.73|10
1629886640000|2021-08-25 10:17:20|20298.99|20178.99|20300.72|20180.72|20301.53|20181.53|20298.84|20178.84|9
1629886650000|2021-08-25 10:17:30|20300.54|20180.54|20301.91|20181.91|20302.35|20182.35|20299.78|20179.78|10
1629886660000|2021-08-25 10:17:40|20301.62|20181.62|20304.7|20184.7|20305.09|20185.09|20300.12|20180.12|10
1629886670000|2021-08-25 10:17:50|20304.54|20184.54|20305.39|20185.39|20305.58|20185.58|20304.52|20184.52|10
1629886680000|2021-08-25 10:18:00|20305.51|20185.51|20308.7|20188.7|20308.89|20188.89|20305.51|20185.51|10
1629886690000|2021-08-25 10:18:10|20309.04|20189.04|20313.64|20193.64|20313.64|20193.64|20309.04|20189.04|10
1629886700000|2021-08-25 10:18:20|20314.06|20194.06|20316.87|20196.87|20316.87|20196.87|20314.06|20194.06|10
1629886710000|2021-08-25 10:18:30|20316.1|20196.1|20310.08|20190.08|20316.1|20196.1|20310.08|20190.08|10
1629886720000|2021-08-25 10:18:40|20310.23|20190.23|20312.64|20192.64|20312.64|20192.64|20310.23|20190.23|8
1629886730000|2021-08-25 10:18:50|20312.62|20192.62|20315.48|20195.48|20315.96|20195.96|20312.27|20192.27|10
1629886740000|2021-08-25 10:19:00|20315.21|20195.21|20315.88|20195.88|20316.34|20196.34|20314.71|20194.71|10
1629886750000|2021-08-25 10:19:10|20316.05|20196.05|20313.98|20193.98|20316.05|20196.05|20313.9|20193.9|10
1629886760000|2021-08-25 10:19:20|20314.15|20194.15|20311.6|20191.6|20314.81|20194.81|20311.6|20191.6|10
1629886770000|2021-08-25 10:19:30|20309.81|20189.81|20306.1|20186.1|20309.81|20189.81|20305.93|20185.93|9
1629886780000|2021-08-25 10:19:40|20305.06|20185.06|20308.97|20188.97|20308.97|20188.97|20305.06|20185.06|10
1629886790000|2021-08-25 10:19:50|20309.35|20189.35|20311.92|20191.92|20311.92|20191.92|20309.03|20189.03|10
1629886800000|2021-08-25 10:20:00|20314.1|20194.1|20329.7|20209.7|20329.7|20209.7|20314.1|20194.1|10
1629886810000|2021-08-25 10:20:10|20330.99|20210.99|20335.99|20215.99|20336.66|20216.66|20330.71|20210.71|10
1629886820000|2021-08-25 10:20:20|20336.05|20216.05|20338.36|20218.36|20338.43|20218.43|20335.78|20215.78|10
1629886830000|2021-08-25 10:20:30|20338.65|20218.65|20336.75|20216.75|20338.76|20218.76|20336.75|20216.75|9
1629886840000|2021-08-25 10:20:40|20335.76|20215.76|20331.59|20211.59|20335.76|20215.76|20330.93|20210.93|10
1629886850000|2021-08-25 10:20:50|20330.66|20210.66|20328.78|20208.78|20330.66|20210.66|20328.5|20208.5|10
1629886860000|2021-08-25 10:21:00|20329.87|20209.87|20322.78|20202.78|20329.87|20209.87|20322.78|20202.78|10
1629886870000|2021-08-25 10:21:10|20322.5|20202.5|20319.54|20199.54|20322.5|20202.5|20319.54|20199.54|9
1629886880000|2021-08-25 10:21:20|20320.38|20200.38|20313.98|20193.98|20320.38|20200.38|20313.98|20193.98|10
1629886890000|2021-08-25 10:21:30|20314.06|20194.06|20311.65|20191.65|20314.25|20194.25|20311.65|20191.65|10
1629886900000|2021-08-25 10:21:40|20311.99|20191.99|20305.54|20185.54|20312.05|20192.05|20305.54|20185.54|10
1629886910000|2021-08-25 10:21:50|20306.13|20186.13|20306.27|20186.27|20307.22|20187.22|20305.57|20185.57|10
1629886920000|2021-08-25 10:22:00|20306.08|20186.08|20299.4|20179.4|20306.08|20186.08|20299.4|20179.4|10
1629886930000|2021-08-25 10:22:10|20299.45|20179.45|20296.45|20176.45|20299.45|20179.45|20296.45|20176.45|9
1629886940000|2021-08-25 10:22:20|20294.74|20174.74|20289.78|20169.78|20294.74|20174.74|20289.78|20169.78|10
1629886950000|2021-08-25 10:22:30|20289.67|20169.67|20293.64|20173.64|20293.64|20173.64|20289.32|20169.32|10
1629886960000|2021-08-25 10:22:40|20293.77|20173.77|20291.55|20171.55|20294.14|20174.14|20291.55|20171.55|10
1629886970000|2021-08-25 10:22:50|20290.98|20170.98|20288.92|20168.92|20291.13|20171.13|20288.64|20168.64|10
1629886980000|2021-08-25 10:23:00|20289.12|20169.12|20291.26|20171.26|20291.44|20171.44|20287.78|20167.78|10
1629886990000|2021-08-25 10:23:10|20291.44|20171.44|20289.52|20169.52|20291.44|20171.44|20289.14|20169.14|10
1629887000000|2021-08-25 10:23:20|20289.57|20169.57|20288.22|20168.22|20289.64|20169.64|20287.76|20167.76|9
1629887010000|2021-08-25 10:23:30|20288.79|20168.79|20287.86|20167.86|20289.64|20169.64|20287.8|20167.8|10
1629887020000|2021-08-25 10:23:40|20287.85|20167.85|20287.66|20167.66|20288.45|20168.45|20286.63|20166.63|10
1629887030000|2021-08-25 10:23:50|20287.65|20167.65|20292.42|20172.42|20292.42|20172.42|20287.65|20167.65|10
1629887040000|2021-08-25 10:24:00|20293.32|20173.32|20293.97|20173.97|20294.03|20174.03|20293.27|20173.27|9
1629887050000|2021-08-25 10:24:10|20293.49|20173.49|20298.63|20178.63|20298.63|20178.63|20293.49|20173.49|10
1629887060000|2021-08-25 10:24:20|20300.67|20180.67|20302.13|20182.13|20302.51|20182.51|20300.67|20180.67|9
1629887070000|2021-08-25 10:24:30|20302.63|20182.63|20311.2|20191.2|20311.2|20191.2|20302.63|20182.63|10
1629887080000|2021-08-25 10:24:40|20311.51|20191.51|20312.65|20192.65|20312.97|20192.97|20311.4|20191.4|9
1629887090000|2021-08-25 10:24:50|20313.83|20193.83|20322.83|20202.83|20322.83|20202.83|20313.83|20193.83|10
1629887100000|2021-08-25 10:25:00|20324.3|20204.3|20327.96|20207.96|20327.96|20207.96|20323.94|20203.94|10
1629887110000|2021-08-25 10:25:10|20327.34|20207.34|20328.23|20208.23|20330.29|20210.29|20327.34|20207.34|10
1629887120000|2021-08-25 10:25:20|20328.15|20208.15|20326.25|20206.25|20328.24|20208.24|20326.25|20206.25|9
1629887130000|2021-08-25 10:25:30|20326.73|20206.73|20326.16|20206.16|20326.73|20206.73|20325.75|20205.75|10
1629887140000|2021-08-25 10:25:40|20326.46|20206.46|20329.28|20209.28|20329.28|20209.28|20325.85|20205.85|10
1629887150000|2021-08-25 10:25:50|20329.45|20209.45|20332.95|20212.95|20332.95|20212.95|20328.63|20208.63|10
1629887160000|2021-08-25 10:26:00|20333.82|20213.82|20337.33|20217.33|20338.52|20218.52|20333.82|20213.82|10
1629887170000|2021-08-25 10:26:10|20337.99|20217.99|20341.77|20221.77|20341.77|20221.77|20337.95|20217.95|10
1629887180000|2021-08-25 10:26:20|20341.47|20221.47|20340.15|20220.15|20341.98|20221.98|20340.15|20220.15|10
1629887190000|2021-08-25 10:26:30|20340.1|20220.1|20340.22|20220.22|20342.67|20222.67|20340|20220|10
1629887200000|2021-08-25 10:26:40|20339.99|20219.99|20335.15|20215.15|20339.99|20219.99|20335.15|20215.15|10
1629887210000|2021-08-25 10:26:50|20335.18|20215.18|20329.77|20209.77|20335.18|20215.18|20329.77|20209.77|10
1629887220000|2021-08-25 10:27:00|20329.34|20209.34|20327.54|20207.54|20329.34|20209.34|20325.85|20205.85|10
1629887230000|2021-08-25 10:27:10|20327.9|20207.9|20338.37|20218.37|20338.37|20218.37|20327.9|20207.9|10
1629887240000|2021-08-25 10:27:20|20338.85|20218.85|20340.43|20220.43|20340.6|20220.6|20338.58|20218.58|10
1629887250000|2021-08-25 10:27:30|20341.41|20221.41|20344.31|20224.31|20344.31|20224.31|20341.08|20221.08|10
1629887260000|2021-08-25 10:27:40|20344.48|20224.48|20346.3|20226.3|20346.3|20226.3|20343.62|20223.62|10
1629887270000|2021-08-25 10:27:50|20346.31|20226.31|20347.35|20227.35|20347.68|20227.68|20346.31|20226.31|10
1629887280000|2021-08-25 10:28:00|20347.28|20227.28|20345.58|20225.58|20348.57|20228.57|20345.58|20225.58|9
1629887290000|2021-08-25 10:28:10|20344.79|20224.79|20344.33|20224.33|20345.01|20225.01|20343.28|20223.28|10
1629887300000|2021-08-25 10:28:20|20344.34|20224.34|20350.06|20230.06|20350.06|20230.06|20344.3|20224.3|10
1629887310000|2021-08-25 10:28:30|20350.08|20230.08|20351.9|20231.9|20352.03|20232.03|20350.08|20230.08|10
1629887320000|2021-08-25 10:28:40|20352.22|20232.22|20350.16|20230.16|20352.3|20232.3|20350.16|20230.16|10
1629887330000|2021-08-25 10:28:50|20349.96|20229.96|20351.29|20231.29|20351.29|20231.29|20348.76|20228.76|9
1629887340000|2021-08-25 10:29:00|20351.31|20231.31|20354.21|20234.21|20354.43|20234.43|20351.31|20231.31|10
1629887350000|2021-08-25 10:29:10|20354.57|20234.57|20357.03|20237.03|20357.03|20237.03|20353.79|20233.79|9
1629887360000|2021-08-25 10:29:20|20355.62|20235.62|20354.11|20234.11|20355.88|20235.88|20354.11|20234.11|10
1629887370000|2021-08-25 10:29:30|20354.47|20234.47|20352.34|20232.34|20356.65|20236.65|20352.34|20232.34|10
1629887380000|2021-08-25 10:29:40|20352.42|20232.42|20351.7|20231.7|20352.79|20232.79|20351.45|20231.45|10
1629887390000|2021-08-25 10:29:50|20351.07|20231.07|20347.93|20227.93|20351.07|20231.07|20347.24|20227.24|10
1629887400000|2021-08-25 10:30:00|20348.03|20228.03|20341.74|20221.74|20348.72|20228.72|20341.74|20221.74|10
1629887410000|2021-08-25 10:30:10|20341.81|20221.81|20340.57|20220.57|20341.81|20221.81|20338.95|20218.95|10
1629887420000|2021-08-25 10:30:20|20340.36|20220.36|20337.69|20217.69|20340.68|20220.68|20337.69|20217.69|10
1629887430000|2021-08-25 10:30:30|20337.93|20217.93|20339.55|20219.55|20339.71|20219.71|20337.93|20217.93|10
1629887440000|2021-08-25 10:30:40|20339.66|20219.66|20339.02|20219.02|20339.66|20219.66|20338.89|20218.89|10
1629887450000|2021-08-25 10:30:50|20338.42|20218.42|20334.85|20214.85|20338.42|20218.42|20334.48|20214.48|9
1629887460000|2021-08-25 10:31:00|20333.97|20213.97|20327.45|20207.45|20333.97|20213.97|20327.45|20207.45|10
1629887470000|2021-08-25 10:31:10|20327.04|20207.04|20325.16|20205.16|20327.04|20207.04|20324.91|20204.91|10
1629887480000|2021-08-25 10:31:20|20325.13|20205.13|20327.41|20207.41|20328.81|20208.81|20325.13|20205.13|10
1629887490000|2021-08-25 10:31:30|20328.11|20208.11|20333.66|20213.66|20333.66|20213.66|20327.83|20207.83|10
1629887500000|2021-08-25 10:31:40|20333.84|20213.84|20334.54|20214.54|20335.09|20215.09|20333.84|20213.84|9
1629887510000|2021-08-25 10:31:50|20334.53|20214.53|20335.44|20215.44|20336.55|20216.55|20334.53|20214.53|10
1629887520000|2021-08-25 10:32:00|20335.85|20215.85|20334.35|20214.35|20335.95|20215.95|20334.2|20214.2|10
1629887530000|2021-08-25 10:32:10|20334.07|20214.07|20335.07|20215.07|20335.07|20215.07|20333.64|20213.64|10
1629887540000|2021-08-25 10:32:20|20335.26|20215.26|20334.95|20214.95|20335.26|20215.26|20334.1|20214.1|10
1629887550000|2021-08-25 10:32:30|20337.1|20217.1|20346.66|20226.66|20346.66|20226.66|20336.86|20216.86|10
1629887560000|2021-08-25 10:32:40|20346.98|20226.98|20354.24|20234.24|20354.24|20234.24|20346.98|20226.98|10
1629887570000|2021-08-25 10:32:50|20354.83|20234.83|20360.59|20240.59|20360.6|20240.6|20354.83|20234.83|10
1629887580000|2021-08-25 10:33:00|20360.68|20240.68|20360.76|20240.76|20362.23|20242.23|20359.24|20239.24|9
1629887590000|2021-08-25 10:33:10|20360.86|20240.86|20362.97|20242.97|20362.97|20242.97|20360.86|20240.86|10
1629887600000|2021-08-25 10:33:20|20363.04|20243.04|20364.53|20244.53|20364.69|20244.69|20363.04|20243.04|10
1629887610000|2021-08-25 10:33:30|20368.23|20248.23|20367.81|20247.81|20368.23|20248.23|20367.23|20247.23|9
1629887620000|2021-08-25 10:33:40|20367.66|20247.66|20367.91|20247.91|20369.26|20249.26|20367.66|20247.66|10
1629887630000|2021-08-25 10:33:50|20367.58|20247.58|20365.01|20245.01|20368.21|20248.21|20365.01|20245.01|10
1629887640000|2021-08-25 10:34:00|20365.49|20245.49|20361.62|20241.62|20365.49|20245.49|20361.62|20241.62|10
1629887650000|2021-08-25 10:34:10|20362.62|20242.62|20358.4|20238.4|20362.62|20242.62|20358.4|20238.4|10
1629887660000|2021-08-25 10:34:20|20358.12|20238.12|20356.19|20236.19|20358.18|20238.18|20356.19|20236.19|9
1629887670000|2021-08-25 10:34:30|20356.96|20236.96|20357.93|20237.93|20358.5|20238.5|20356.2|20236.2|10
1629887680000|2021-08-25 10:34:40|20358.21|20238.21|20356.71|20236.71|20358.27|20238.27|20356.71|20236.71|9
1629887690000|2021-08-25 10:34:50|20356.59|20236.59|20355.97|20235.97|20356.59|20236.59|20355.95|20235.95|9
1629887700000|2021-08-25 10:35:00|20356.01|20236.01|20357.35|20237.35|20357.36|20237.36|20355.38|20235.38|9
1629887710000|2021-08-25 10:35:10|20356.13|20236.13|20351.18|20231.18|20356.13|20236.13|20351.1|20231.1|10
1629887720000|2021-08-25 10:35:20|20350.41|20230.41|20348.94|20228.94|20352.02|20232.02|20348.8|20228.8|10
1629887730000|2021-08-25 10:35:30|20348.61|20228.61|20345.48|20225.48|20348.72|20228.72|20345.48|20225.48|10
1629887740000|2021-08-25 10:35:40|20345.62|20225.62|20347.44|20227.44|20347.86|20227.86|20345.52|20225.52|9
1629887750000|2021-08-25 10:35:50|20347.14|20227.14|20343.66|20223.66|20347.14|20227.14|20342.64|20222.64|10
1629887760000|2021-08-25 10:36:00|20343.72|20223.72|20341.71|20221.71|20343.72|20223.72|20341.71|20221.71|8
1629887770000|2021-08-25 10:36:10|20341.73|20221.73|20336.42|20216.42|20341.73|20221.73|20336.42|20216.42|10
1629887780000|2021-08-25 10:36:20|20336.67|20216.67|20336.97|20216.97|20337.04|20217.04|20336.18|20216.18|10
1629887790000|2021-08-25 10:36:30|20336.84|20216.84|20334.24|20214.24|20336.96|20216.96|20334.24|20214.24|10
1629887800000|2021-08-25 10:36:40|20334.39|20214.39|20333.46|20213.46|20334.56|20214.56|20333.34|20213.34|7
1629887810000|2021-08-25 10:36:50|20333.49|20213.49|20334.7|20214.7|20334.72|20214.72|20333.46|20213.46|10
1629887820000|2021-08-25 10:37:00|20334.66|20214.66|20331.96|20211.96|20335.84|20215.84|20331.96|20211.96|10
1629887830000|2021-08-25 10:37:10|20331.83|20211.83|20331.66|20211.66|20333.28|20213.28|20331.66|20211.66|10
1629887840000|2021-08-25 10:37:20|20330.41|20210.41|20335.4|20215.4|20335.4|20215.4|20330.41|20210.41|10
1629887850000|2021-08-25 10:37:30|20335.44|20215.44|20332.32|20212.32|20337.44|20217.44|20332.32|20212.32|10
1629887860000|2021-08-25 10:37:40|20332.08|20212.08|20326.68|20206.68|20332.08|20212.08|20326.68|20206.68|10
1629887870000|2021-08-25 10:37:50|20326.61|20206.61|20325.12|20205.12|20326.61|20206.61|20324.55|20204.55|9
1629887880000|2021-08-25 10:38:00|20324.71|20204.71|20324.79|20204.79|20324.86|20204.86|20323.98|20203.98|10
1629887890000|2021-08-25 10:38:10|20324.7|20204.7|20323.46|20203.46|20324.7|20204.7|20321.27|20201.27|10
1629887900000|2021-08-25 10:38:20|20323.36|20203.36|20321.92|20201.92|20323.36|20203.36|20321.56|20201.56|9
1629887910000|2021-08-25 10:38:30|20322.2|20202.2|20323.97|20203.97|20323.97|20203.97|20322.14|20202.14|10
1629887920000|2021-08-25 10:38:40|20324.14|20204.14|20326.63|20206.63|20326.98|20206.98|20324.1|20204.1|10
1629887930000|2021-08-25 10:38:50|20326.65|20206.65|20327.88|20207.88|20328.56|20208.56|20326.65|20206.65|9
1629887940000|2021-08-25 10:39:00|20327.54|20207.54|20324.4|20204.4|20327.54|20207.54|20324.3|20204.3|10
1629887950000|2021-08-25 10:39:10|20324.57|20204.57|20322.6|20202.6|20324.89|20204.89|20322.6|20202.6|10
1629887960000|2021-08-25 10:39:20|20322.59|20202.59|20322.46|20202.46|20323.28|20203.28|20321.36|20201.36|8
1629887970000|2021-08-25 10:39:30|20320.49|20200.49|20322.17|20202.17|20322.17|20202.17|20320.49|20200.49|9
1629887980000|2021-08-25 10:39:40|20322.62|20202.62|20325|20205|20325|20205|20321.35|20201.35|10
1629887990000|2021-08-25 10:39:50|20326.42|20206.42|20328.7|20208.7|20328.7|20208.7|20326.42|20206.42|10
1629888000000|2021-08-25 10:40:00|20328.52|20208.52|20329.78|20209.78|20330.07|20210.07|20328.48|20208.48|9
1629888010000|2021-08-25 10:40:10|20329.8|20209.8|20332.32|20212.32|20332.32|20212.32|20329.8|20209.8|10
1629888020000|2021-08-25 10:40:20|20332.39|20212.39|20335.4|20215.4|20335.4|20215.4|20332.39|20212.39|10
1629888030000|2021-08-25 10:40:30|20335.62|20215.62|20343.78|20223.78|20343.78|20223.78|20335.62|20215.62|10
1629888040000|2021-08-25 10:40:40|20344.13|20224.13|20345.89|20225.89|20346.96|20226.96|20344.13|20224.13|10
1629888050000|2021-08-25 10:40:50|20345.99|20225.99|20348.05|20228.05|20348.05|20228.05|20345.99|20225.99|9
1629888060000|2021-08-25 10:41:00|20348.62|20228.62|20347.15|20227.15|20348.88|20228.88|20345.94|20225.94|9
1629888070000|2021-08-25 10:41:10|20346.47|20226.47|20349.72|20229.72|20349.72|20229.72|20346.47|20226.47|10
1629888080000|2021-08-25 10:41:20|20349.6|20229.6|20350.77|20230.77|20350.77|20230.77|20349.34|20229.34|10
1629888090000|2021-08-25 10:41:30|20351.87|20231.87|20351.66|20231.66|20352.43|20232.43|20351.31|20231.31|8
1629888100000|2021-08-25 10:41:40|20351.63|20231.63|20353.68|20233.68|20353.86|20233.86|20351.52|20231.52|10
1629888110000|2021-08-25 10:41:50|20353.77|20233.77|20355.23|20235.23|20355.23|20235.23|20353.77|20233.77|10
1629888120000|2021-08-25 10:42:00|20354.04|20234.04|20356.62|20236.62|20356.62|20236.62|20353.07|20233.07|10
1629888130000|2021-08-25 10:42:10|20356.65|20236.65|20358.79|20238.79|20358.79|20238.79|20356.65|20236.65|10
1629888140000|2021-08-25 10:42:20|20358.73|20238.73|20363.56|20243.56|20364.36|20244.36|20358.73|20238.73|10
1629888150000|2021-08-25 10:42:30|20363.96|20243.96|20366.51|20246.51|20366.51|20246.51|20363.61|20243.61|10
1629888160000|2021-08-25 10:42:40|20365.87|20245.87|20368.88|20248.88|20368.88|20248.88|20365.62|20245.62|10
1629888170000|2021-08-25 10:42:50|20369.83|20249.83|20373.9|20253.9|20374.1|20254.1|20369.83|20249.83|10
1629888180000|2021-08-25 10:43:00|20374.06|20254.06|20375|20255|20375|20255|20373.09|20253.09|10
1629888190000|2021-08-25 10:43:10|20375.24|20255.24|20379.9|20259.9|20380.02|20260.02|20375.01|20255.01|10
1629888200000|2021-08-25 10:43:20|20380.5|20260.5|20392.74|20272.74|20392.74|20272.74|20380.5|20260.5|9
1629888210000|2021-08-25 10:43:30|20392.32|20272.32|20394.8|20274.8|20394.8|20274.8|20391.75|20271.75|10
1629888220000|2021-08-25 10:43:40|20394.55|20274.55|20396.95|20276.95|20397.71|20277.71|20394.53|20274.53|10
1629888230000|2021-08-25 10:43:50|20398.34|20278.34|20405.6|20285.6|20405.6|20285.6|20398.34|20278.34|10
1629888240000|2021-08-25 10:44:00|20405.46|20285.46|20408.01|20288.01|20408.01|20288.01|20405.2|20285.2|10
1629888250000|2021-08-25 10:44:10|20410.99|20290.99|20414.58|20294.58|20414.58|20294.58|20410.99|20290.99|10
1629888260000|2021-08-25 10:44:20|20414.87|20294.87|20416.52|20296.52|20417.84|20297.84|20414.87|20294.87|10
1629888270000|2021-08-25 10:44:30|20416.04|20296.04|20418.2|20298.2|20418.2|20298.2|20415.1|20295.1|10
1629888280000|2021-08-25 10:44:40|20417.99|20297.99|20418.65|20298.65|20418.65|20298.65|20416.66|20296.66|10
1629888290000|2021-08-25 10:44:50|20418.27|20298.27|20413.42|20293.42|20418.27|20298.27|20413.42|20293.42|10
1629888300000|2021-08-25 10:45:00|20412.91|20292.91|20419.18|20299.18|20419.71|20299.71|20412.91|20292.91|10
1629888310000|2021-08-25 10:45:10|20419|20299|20418.62|20298.62|20419.62|20299.62|20416.86|20296.86|10
1629888320000|2021-08-25 10:45:20|20418.37|20298.37|20417.06|20297.06|20418.37|20298.37|20417|20297|10
1629888330000|2021-08-25 10:45:30|20417.63|20297.63|20417.19|20297.19|20418.17|20298.17|20415.91|20295.91|10
1629888340000|2021-08-25 10:45:40|20417.27|20297.27|20414.64|20294.64|20417.27|20297.27|20414.64|20294.64|9
1629888350000|2021-08-25 10:45:50|20414.49|20294.49|20413.43|20293.43|20414.49|20294.49|20411.3|20291.3|10
1629888360000|2021-08-25 10:46:00|20414.13|20294.13|20410.64|20290.64|20414.13|20294.13|20410.64|20290.64|10
1629888370000|2021-08-25 10:46:10|20410.5|20290.5|20409.66|20289.66|20411.32|20291.32|20409.32|20289.32|9
1629888380000|2021-08-25 10:46:20|20409.1|20289.1|20404.92|20284.92|20409.1|20289.1|20404.92|20284.92|9
1629888390000|2021-08-25 10:46:30|20406.71|20286.71|20405.85|20285.85|20406.71|20286.71|20405.54|20285.54|10
1629888400000|2021-08-25 10:46:40|20405.78|20285.78|20403.43|20283.43|20405.78|20285.78|20403.43|20283.43|10
1629888410000|2021-08-25 10:46:50|20403.86|20283.86|20405.13|20285.13|20406.12|20286.12|20403.86|20283.86|10
1629888420000|2021-08-25 10:47:00|20404.96|20284.96|20399.69|20279.69|20404.96|20284.96|20399.69|20279.69|10
1629888430000|2021-08-25 10:47:10|20399.83|20279.83|20395.45|20275.45|20399.83|20279.83|20395.45|20275.45|10
1629888440000|2021-08-25 10:47:20|20395.41|20275.41|20396.07|20276.07|20397.19|20277.19|20395.41|20275.41|10
1629888450000|2021-08-25 10:47:30|20396.28|20276.28|20395.5|20275.5|20396.28|20276.28|20395.29|20275.29|10
1629888460000|2021-08-25 10:47:40|20395.41|20275.41|20392.58|20272.58|20395.58|20275.58|20392.05|20272.05|10
1629888470000|2021-08-25 10:47:50|20393.17|20273.17|20395.73|20275.73|20395.73|20275.73|20393.17|20273.17|9
1629888480000|2021-08-25 10:48:00|20395.76|20275.76|20389.06|20269.06|20395.76|20275.76|20388.96|20268.96|10
1629888490000|2021-08-25 10:48:10|20388.32|20268.32|20388.47|20268.47|20388.47|20268.47|20386.61|20266.61|10
1629888500000|2021-08-25 10:48:20|20388.58|20268.58|20387.29|20267.29|20389.16|20269.16|20387.29|20267.29|10
1629888510000|2021-08-25 10:48:30|20386.73|20266.73|20387.07|20267.07|20387.64|20267.64|20386.69|20266.69|10
1629888520000|2021-08-25 10:48:40|20387.15|20267.15|20386.22|20266.22|20388.07|20268.07|20386.22|20266.22|10
1629888530000|2021-08-25 10:48:50|20386.72|20266.72|20385.25|20265.25|20386.72|20266.72|20384.59|20264.59|9
1629888540000|2021-08-25 10:49:00|20384.32|20264.32|20382.84|20262.84|20384.32|20264.32|20382.72|20262.72|10
1629888550000|2021-08-25 10:49:10|20383.26|20263.26|20384.21|20264.21|20384.21|20264.21|20383.12|20263.12|10
1629888560000|2021-08-25 10:49:20|20384.39|20264.39|20386.08|20266.08|20386.28|20266.28|20384.31|20264.31|9
1629888570000|2021-08-25 10:49:30|20385.65|20265.65|20372.84|20252.84|20385.65|20265.65|20372.84|20252.84|10
1629888580000|2021-08-25 10:49:40|20372.95|20252.95|20369.56|20249.56|20372.95|20252.95|20369.47|20249.47|10
1629888590000|2021-08-25 10:49:50|20371.01|20251.01|20368.23|20248.23|20371.01|20251.01|20368.06|20248.06|10
1629888600000|2021-08-25 10:50:00|20368.07|20248.07|20369.59|20249.59|20369.59|20249.59|20368.07|20248.07|10
1629888610000|2021-08-25 10:50:10|20369.75|20249.75|20372.04|20252.04|20372.04|20252.04|20369.75|20249.75|8
1629888620000|2021-08-25 10:50:20|20372.17|20252.17|20372.47|20252.47|20373.97|20253.97|20372.17|20252.17|10
1629888630000|2021-08-25 10:50:30|20373.38|20253.38|20379.55|20259.55|20379.55|20259.55|20373.3|20253.3|9
1629888640000|2021-08-25 10:50:40|20379.61|20259.61|20381.46|20261.46|20381.46|20261.46|20379.37|20259.37|10
1629888650000|2021-08-25 10:50:50|20384.26|20264.26|20385.14|20265.14|20386.35|20266.35|20384.26|20264.26|10
1629888660000|2021-08-25 10:51:00|20385.37|20265.37|20386.56|20266.56|20386.56|20266.56|20384.99|20264.99|8
1629888670000|2021-08-25 10:51:10|20386.67|20266.67|20385.92|20265.92|20386.75|20266.75|20385.88|20265.88|10
1629888680000|2021-08-25 10:51:20|20385.75|20265.75|20387.54|20267.54|20387.54|20267.54|20385.58|20265.58|10
1629888690000|2021-08-25 10:51:30|20388.65|20268.65|20390.96|20270.96|20390.96|20270.96|20388.4|20268.4|10
1629888700000|2021-08-25 10:51:40|20392.3|20272.3|20395.89|20275.89|20395.89|20275.89|20392.3|20272.3|10
1629888710000|2021-08-25 10:51:50|20396.4|20276.4|20400.68|20280.68|20400.87|20280.87|20396.4|20276.4|10
1629888720000|2021-08-25 10:52:00|20400.81|20280.81|20402.48|20282.48|20402.48|20282.48|20400.81|20280.81|10
1629888730000|2021-08-25 10:52:10|20402.47|20282.47|20397.14|20277.14|20402.94|20282.94|20397.14|20277.14|9
1629888740000|2021-08-25 10:52:20|20396.93|20276.93|20387.21|20267.21|20396.93|20276.93|20387.21|20267.21|10
1629888750000|2021-08-25 10:52:30|20386.28|20266.28|20387.82|20267.82|20387.99|20267.99|20385.89|20265.89|10
1629888760000|2021-08-25 10:52:40|20387.8|20267.8|20392.84|20272.84|20392.84|20272.84|20387.8|20267.8|10
1629888770000|2021-08-25 10:52:50|20393.11|20273.11|20396.32|20276.32|20396.7|20276.7|20393.11|20273.11|9
1629888780000|2021-08-25 10:53:00|20396.19|20276.19|20397.69|20277.69|20397.69|20277.69|20395.36|20275.36|10
1629888790000|2021-08-25 10:53:10|20397.86|20277.86|20399.91|20279.91|20399.91|20279.91|20397.84|20277.84|9
1629888800000|2021-08-25 10:53:20|20399.96|20279.96|20395.36|20275.36|20400.23|20280.23|20395.36|20275.36|10
1629888810000|2021-08-25 10:53:30|20395.49|20275.49|20398.9|20278.9|20398.9|20278.9|20395.49|20275.49|10
1629888820000|2021-08-25 10:53:40|20399.48|20279.48|20406.74|20286.74|20406.74|20286.74|20399.48|20279.48|10
1629888830000|2021-08-25 10:53:50|20406.55|20286.55|20408.95|20288.95|20409.32|20289.32|20406.43|20286.43|10
1629888840000|2021-08-25 10:54:00|20408.78|20288.78|20411.98|20291.98|20412.83|20292.83|20408.78|20288.78|10
1629888850000|2021-08-25 10:54:10|20414|20294|20411.4|20291.4|20415.28|20295.28|20411.4|20291.4|10
1629888860000|2021-08-25 10:54:20|20410.4|20290.4|20413.14|20293.14|20414.04|20294.04|20410|20290|10
1629888870000|2021-08-25 10:54:30|20413.2|20293.2|20410.76|20290.76|20413.2|20293.2|20410.22|20290.22|10
1629888880000|2021-08-25 10:54:40|20410.9|20290.9|20410.52|20290.52|20411|20291|20410.52|20290.52|10
1629888890000|2021-08-25 10:54:50|20410.51|20290.51|20408.45|20288.45|20410.56|20290.56|20408.43|20288.43|9
1629888900000|2021-08-25 10:55:00|20408.75|20288.75|20408.81|20288.81|20408.84|20288.84|20408.15|20288.15|10
1629888910000|2021-08-25 10:55:10|20409.93|20289.93|20409.82|20289.82|20410.5|20290.5|20409.75|20289.75|10
1629888920000|2021-08-25 10:55:20|20410.41|20290.41|20409.69|20289.69|20410.42|20290.42|20409.56|20289.56|9
1629888930000|2021-08-25 10:55:30|20409.74|20289.74|20411.1|20291.1|20411.74|20291.74|20409.25|20289.25|10
1629888940000|2021-08-25 10:55:40|20411.19|20291.19|20414.01|20294.01|20414.01|20294.01|20411.13|20291.13|10
1629888950000|2021-08-25 10:55:50|20414.25|20294.25|20413.67|20293.67|20414.25|20294.25|20412.89|20292.89|10
1629888960000|2021-08-25 10:56:00|20414.05|20294.05|20414.13|20294.13|20414.62|20294.62|20413.66|20293.66|9
1629888970000|2021-08-25 10:56:10|20413.58|20293.58|20412.26|20292.26|20413.58|20293.58|20411.57|20291.57|10
1629888980000|2021-08-25 10:56:20|20411.86|20291.86|20409.81|20289.81|20411.86|20291.86|20409.81|20289.81|9
1629888990000|2021-08-25 10:56:30|20407.68|20287.68|20406.62|20286.62|20408.99|20288.99|20406.62|20286.62|9
1629889000000|2021-08-25 10:56:40|20406.36|20286.36|20404.72|20284.72|20406.49|20286.49|20404.72|20284.72|10
1629889010000|2021-08-25 10:56:50|20404.25|20284.25|20402.35|20282.35|20404.25|20284.25|20402.35|20282.35|10
1629889020000|2021-08-25 10:57:00|20401.76|20281.76|20402.1|20282.1|20402.1|20282.1|20400.18|20280.18|10
1629889030000|2021-08-25 10:57:10|20401.87|20281.87|20403.29|20283.29|20403.29|20283.29|20401.67|20281.67|9
1629889040000|2021-08-25 10:57:20|20402.71|20282.71|20403.83|20283.83|20403.83|20283.83|20402.71|20282.71|8
1629889050000|2021-08-25 10:57:30|20403.9|20283.9|20405.46|20285.46|20405.46|20285.46|20403.88|20283.88|10
1629889060000|2021-08-25 10:57:40|20405.7|20285.7|20403.47|20283.47|20405.7|20285.7|20403.47|20283.47|10
1629889070000|2021-08-25 10:57:50|20404.03|20284.03|20404.14|20284.14|20405.24|20285.24|20404.03|20284.03|10
1629889080000|2021-08-25 10:58:00|20404.38|20284.38|20401.96|20281.96|20404.38|20284.38|20401.96|20281.96|10
1629889090000|2021-08-25 10:58:10|20401.86|20281.86|20396.14|20276.14|20401.86|20281.86|20395.1|20275.1|10
1629889100000|2021-08-25 10:58:20|20395.83|20275.83|20398.05|20278.05|20398.12|20278.12|20395.83|20275.83|9
1629889110000|2021-08-25 10:58:30|20398.41|20278.41|20400.85|20280.85|20401.01|20281.01|20398.37|20278.37|10
1629889120000|2021-08-25 10:58:40|20399.95|20279.95|20400.8|20280.8|20401.33|20281.33|20399.68|20279.68|10
1629889130000|2021-08-25 10:58:50|20400.57|20280.57|20400.33|20280.33|20400.81|20280.81|20400.29|20280.29|9
1629889140000|2021-08-25 10:59:00|20400.34|20280.34|20400.24|20280.24|20400.37|20280.37|20399.95|20279.95|10
1629889150000|2021-08-25 10:59:10|20400.21|20280.21|20400.19|20280.19|20400.21|20280.21|20399.51|20279.51|10
1629889160000|2021-08-25 10:59:20|20400.3|20280.3|20399.47|20279.47|20402.25|20282.25|20399.47|20279.47|10
1629889170000|2021-08-25 10:59:30|20399.38|20279.38|20397.12|20277.12|20399.38|20279.38|20397.05|20277.05|9
1629889180000|2021-08-25 10:59:40|20397.06|20277.06|20391.6|20271.6|20397.06|20277.06|20391.6|20271.6|10
1629889190000|2021-08-25 10:59:50|20391.63|20271.63|20387.88|20267.88|20391.63|20271.63|20387.88|20267.88|10
1629889200000|2021-08-25 11:00:00|20387|20267|20386.39|20266.39|20388.64|20268.64|20386.15|20266.15|10
1629889210000|2021-08-25 11:00:10|20386.55|20266.55|20381.17|20261.17|20386.55|20266.55|20381.17|20261.17|10
1629889220000|2021-08-25 11:00:20|20380.85|20260.85|20375.81|20255.81|20380.85|20260.85|20375.81|20255.81|10
1629889230000|2021-08-25 11:00:30|20374.95|20254.95|20370.09|20250.09|20374.95|20254.95|20369.35|20249.35|10
1629889240000|2021-08-25 11:00:40|20368.69|20248.69|20371.97|20251.97|20371.97|20251.97|20366.93|20246.93|10
1629889250000|2021-08-25 11:00:50|20372.42|20252.42|20374.82|20254.82|20374.82|20254.82|20372.42|20252.42|8
1629889260000|2021-08-25 11:01:00|20375.13|20255.13|20373.8|20253.8|20375.27|20255.27|20373.8|20253.8|10
1629889270000|2021-08-25 11:01:10|20373.47|20253.47|20368.32|20248.32|20373.47|20253.47|20366.94|20246.94|10
1629889280000|2021-08-25 11:01:20|20368.42|20248.42|20369.69|20249.69|20369.84|20249.84|20368.34|20248.34|10
1629889290000|2021-08-25 11:01:30|20370.14|20250.14|20380.51|20260.51|20380.51|20260.51|20370.14|20250.14|10
1629889300000|2021-08-25 11:01:40|20383.97|20263.97|20389.45|20269.45|20389.45|20269.45|20383.97|20263.97|10
1629889310000|2021-08-25 11:01:50|20390.26|20270.26|20395.29|20275.29|20395.29|20275.29|20390.23|20270.23|10
1629889320000|2021-08-25 11:02:00|20395.76|20275.76|20394.51|20274.51|20395.76|20275.76|20393.16|20273.16|10
1629889330000|2021-08-25 11:02:10|20395.53|20275.53|20393.14|20273.14|20395.53|20275.53|20393.12|20273.12|9
1629889340000|2021-08-25 11:02:20|20393.13|20273.13|20393.55|20273.55|20393.92|20273.92|20393.03|20273.03|10
1629889350000|2021-08-25 11:02:30|20393.66|20273.66|20397.39|20277.39|20397.39|20277.39|20393.66|20273.66|10
1629889360000|2021-08-25 11:02:40|20397.96|20277.96|20400.83|20280.83|20400.83|20280.83|20397.96|20277.96|10
1629889370000|2021-08-25 11:02:50|20400.86|20280.86|20397.17|20277.17|20400.92|20280.92|20397.17|20277.17|9
1629889380000|2021-08-25 11:03:00|20396.43|20276.43|20392.32|20272.32|20396.43|20276.43|20392.32|20272.32|10
1629889390000|2021-08-25 11:03:10|20391.57|20271.57|20391.26|20271.26|20392.13|20272.13|20390.8|20270.8|10
1629889400000|2021-08-25 11:03:20|20391.14|20271.14|20393.16|20273.16|20393.16|20273.16|20391.06|20271.06|10
1629889410000|2021-08-25 11:03:30|20393.26|20273.26|20394.06|20274.06|20394.21|20274.21|20393.17|20273.17|10
1629889420000|2021-08-25 11:03:40|20393.78|20273.78|20391.71|20271.71|20394|20274|20391.71|20271.71|10
1629889430000|2021-08-25 11:03:50|20391.54|20271.54|20394.1|20274.1|20394.1|20274.1|20391.54|20271.54|9
1629889440000|2021-08-25 11:04:00|20394.49|20274.49|20396.03|20276.03|20396.03|20276.03|20394.33|20274.33|10
1629889450000|2021-08-25 11:04:10|20396.8|20276.8|20396.23|20276.23|20398.3|20278.3|20396.23|20276.23|10
1629889460000|2021-08-25 11:04:20|20395.98|20275.98|20389.04|20269.04|20395.98|20275.98|20389.04|20269.04|9
1629889470000|2021-08-25 11:04:30|20388.26|20268.26|20380.79|20260.79|20388.26|20268.26|20380.38|20260.38|10
1629889480000|2021-08-25 11:04:40|20381.38|20261.38|20378.81|20258.81|20381.38|20261.38|20378.81|20258.81|10
1629889490000|2021-08-25 11:04:50|20378.59|20258.59|20374.73|20254.73|20378.59|20258.59|20374.7|20254.7|10
1629889500000|2021-08-25 11:05:00|20374.91|20254.91|20373.01|20253.01|20374.91|20254.91|20371.77|20251.77|10
1629889510000|2021-08-25 11:05:10|20372.11|20252.11|20372.67|20252.67|20374.76|20254.76|20371.99|20251.99|10
1629889520000|2021-08-25 11:05:20|20372.7|20252.7|20365.36|20245.36|20372.7|20252.7|20365.36|20245.36|10
1629889530000|2021-08-25 11:05:30|20364.97|20244.97|20359.48|20239.48|20365.08|20245.08|20359.48|20239.48|10
1629889540000|2021-08-25 11:05:40|20359.68|20239.68|20356.59|20236.59|20359.68|20239.68|20356.59|20236.59|10
1629889550000|2021-08-25 11:05:50|20355.56|20235.56|20355.19|20235.19|20356.21|20236.21|20355.19|20235.19|10
1629889560000|2021-08-25 11:06:00|20354.69|20234.69|20351.97|20231.97|20354.69|20234.69|20349.32|20229.32|10
1629889570000|2021-08-25 11:06:10|20352.35|20232.35|20348.28|20228.28|20352.37|20232.37|20347.97|20227.97|9
1629889580000|2021-08-25 11:06:20|20347.91|20227.91|20345.75|20225.75|20348.11|20228.11|20345.75|20225.75|10
1629889590000|2021-08-25 11:06:30|20345.68|20225.68|20340.08|20220.08|20345.68|20225.68|20340.05|20220.05|10
1629889600000|2021-08-25 11:06:40|20339.43|20219.43|20338.71|20218.71|20339.9|20219.9|20338.71|20218.71|10
1629889610000|2021-08-25 11:06:50|20339.28|20219.28|20340.75|20220.75|20340.75|20220.75|20338.65|20218.65|10
1629889620000|2021-08-25 11:07:00|20341.12|20221.12|20342.3|20222.3|20342.48|20222.48|20341.01|20221.01|10
1629889630000|2021-08-25 11:07:10|20342.28|20222.28|20342.14|20222.14|20342.28|20222.28|20339.67|20219.67|10
1629889640000|2021-08-25 11:07:20|20342.32|20222.32|20340.29|20220.29|20342.32|20222.32|20339.42|20219.42|10
1629889650000|2021-08-25 11:07:30|20339.22|20219.22|20338.47|20218.47|20339.22|20219.22|20338.09|20218.09|9
1629889660000|2021-08-25 11:07:40|20338.49|20218.49|20334.3|20214.3|20338.89|20218.89|20334.3|20214.3|9
1629889670000|2021-08-25 11:07:50|20332.78|20212.78|20325.94|20205.94|20332.78|20212.78|20325.94|20205.94|9
1629889680000|2021-08-25 11:08:00|20325.68|20205.68|20320.66|20200.66|20325.68|20205.68|20320.66|20200.66|10
1629889690000|2021-08-25 11:08:10|20318.74|20198.74|20314.94|20194.94|20318.74|20198.74|20314.64|20194.64|9
1629889700000|2021-08-25 11:08:20|20314.45|20194.45|20312.5|20192.5|20315.17|20195.17|20312.5|20192.5|10
1629889710000|2021-08-25 11:08:30|20311.42|20191.42|20309.5|20189.5|20311.42|20191.42|20309.5|20189.5|10
1629889720000|2021-08-25 11:08:40|20309.01|20189.01|20307.44|20187.44|20309.01|20189.01|20307.1|20187.1|10
1629889730000|2021-08-25 11:08:50|20307.23|20187.23|20304.39|20184.39|20307.23|20187.23|20304.08|20184.08|10
1629889740000|2021-08-25 11:09:00|20304.47|20184.47|20307.08|20187.08|20307.39|20187.39|20304.47|20184.47|10
1629889750000|2021-08-25 11:09:10|20306.73|20186.73|20305.44|20185.44|20306.73|20186.73|20305.11|20185.11|10
1629889760000|2021-08-25 11:09:20|20305.04|20185.04|20299.77|20179.77|20305.26|20185.26|20299.77|20179.77|10
1629889770000|2021-08-25 11:09:30|20299.32|20179.32|20297.27|20177.27|20299.51|20179.51|20297.27|20177.27|10
1629889780000|2021-08-25 11:09:40|20288.79|20168.79|20284.7|20164.7|20288.79|20168.79|20280.43|20160.43|10
1629889790000|2021-08-25 11:09:50|20283.46|20163.46|20286.36|20166.36|20286.36|20166.36|20283.46|20163.46|9
1629889800000|2021-08-25 11:10:00|20286.6|20166.6|20290.48|20170.48|20291.38|20171.38|20285.36|20165.36|10
1629889810000|2021-08-25 11:10:10|20292.59|20172.59|20296.95|20176.95|20296.95|20176.95|20292.57|20172.57|10
1629889820000|2021-08-25 11:10:20|20297.12|20177.12|20299.26|20179.26|20300.47|20180.47|20296.13|20176.13|10
1629889830000|2021-08-25 11:10:30|20299.39|20179.39|20298.21|20178.21|20299.39|20179.39|20298.13|20178.13|8
1629889840000|2021-08-25 11:10:40|20297.88|20177.88|20301.42|20181.42|20301.9|20181.9|20297.88|20177.88|10
1629889850000|2021-08-25 11:10:50|20300.06|20180.06|20299.28|20179.28|20300.22|20180.22|20298.93|20178.93|9
1629889860000|2021-08-25 11:11:00|20297.85|20177.85|20301.82|20181.82|20301.96|20181.96|20297.85|20177.85|10
1629889870000|2021-08-25 11:11:10|20302.15|20182.15|20310.13|20190.13|20310.13|20190.13|20302.1|20182.1|9
1629889880000|2021-08-25 11:11:20|20310.33|20190.33|20311.54|20191.54|20311.54|20191.54|20310.33|20190.33|9
1629889890000|2021-08-25 11:11:30|20312.04|20192.04|20313.64|20193.64|20313.64|20193.64|20311.85|20191.85|10
1629889900000|2021-08-25 11:11:40|20312.21|20192.21|20314.16|20194.16|20314.38|20194.38|20312.21|20192.21|9
1629889910000|2021-08-25 11:11:50|20314.82|20194.82|20312.37|20192.37|20314.82|20194.82|20312.37|20192.37|10
1629889920000|2021-08-25 11:12:00|20312.21|20192.21|20315.56|20195.56|20315.81|20195.81|20312.21|20192.21|10
1629889930000|2021-08-25 11:12:10|20315.5|20195.5|20322.36|20202.36|20322.36|20202.36|20315.5|20195.5|10
1629889940000|2021-08-25 11:12:20|20322.69|20202.69|20325.42|20205.42|20325.42|20205.42|20322.69|20202.69|10
1629889950000|2021-08-25 11:12:30|20325.94|20205.94|20335.07|20215.07|20335.07|20215.07|20325.94|20205.94|10
1629889960000|2021-08-25 11:12:40|20333.74|20213.74|20334.65|20214.65|20334.65|20214.65|20333.41|20213.41|8
1629889970000|2021-08-25 11:12:50|20334.44|20214.44|20335.2|20215.2|20335.39|20215.39|20334.44|20214.44|10
1629889980000|2021-08-25 11:13:00|20333.97|20213.97|20334.85|20214.85|20334.85|20214.85|20333.59|20213.59|9
1629889990000|2021-08-25 11:13:10|20335.06|20215.06|20333.68|20213.68|20335.06|20215.06|20332.75|20212.75|9
1629890000000|2021-08-25 11:13:20|20333.16|20213.16|20330.16|20210.16|20333.16|20213.16|20330.16|20210.16|10
1629890010000|2021-08-25 11:13:30|20329.8|20209.8|20324.7|20204.7|20329.84|20209.84|20324.7|20204.7|10
1629890020000|2021-08-25 11:13:40|20324.74|20204.74|20318.3|20198.3|20324.74|20204.74|20318.3|20198.3|10
1629890030000|2021-08-25 11:13:50|20317.55|20197.55|20314.7|20194.7|20317.55|20197.55|20314.7|20194.7|9
1629890040000|2021-08-25 11:14:00|20314.58|20194.58|20306.46|20186.46|20315.06|20195.06|20306.46|20186.46|10
1629890050000|2021-08-25 11:14:10|20306.04|20186.04|20295.87|20175.87|20306.04|20186.04|20295.51|20175.51|9
1629890060000|2021-08-25 11:14:20|20294.71|20174.71|20289.65|20169.65|20294.71|20174.71|20289.65|20169.65|10
1629890070000|2021-08-25 11:14:30|20290|20170|20284.83|20164.83|20291.03|20171.03|20284.83|20164.83|10
1629890080000|2021-08-25 11:14:40|20283.92|20163.92|20282.37|20162.37|20283.92|20163.92|20281.3|20161.3|10
1629890090000|2021-08-25 11:14:50|20282.4|20162.4|20276.57|20156.57|20282.4|20162.4|20276.28|20156.28|10
1629890100000|2021-08-25 11:15:00|20275.7|20155.7|20277.28|20157.28|20277.37|20157.37|20274.6|20154.6|10
1629890110000|2021-08-25 11:15:10|20275.42|20155.42|20279.66|20159.66|20279.66|20159.66|20275.42|20155.42|10
1629890120000|2021-08-25 11:15:20|20280.33|20160.33|20289.15|20169.15|20289.15|20169.15|20280.33|20160.33|10
1629890130000|2021-08-25 11:15:30|20289.19|20169.19|20297.46|20177.46|20297.46|20177.46|20289.19|20169.19|10
1629890140000|2021-08-25 11:15:40|20300.61|20180.61|20306.91|20186.91|20306.91|20186.91|20300.37|20180.37|10
1629890150000|2021-08-25 11:15:50|20307.21|20187.21|20309.89|20189.89|20309.93|20189.93|20307.21|20187.21|10
1629890160000|2021-08-25 11:16:00|20310.09|20190.09|20312.68|20192.68|20312.68|20192.68|20310.09|20190.09|9
1629890170000|2021-08-25 11:16:10|20312.07|20192.07|20314.09|20194.09|20314.09|20194.09|20312.07|20192.07|10
1629890180000|2021-08-25 11:16:20|20314.15|20194.15|20312.23|20192.23|20314.69|20194.69|20312.23|20192.23|10
1629890190000|2021-08-25 11:16:30|20312.01|20192.01|20311.95|20191.95|20312.01|20192.01|20311.25|20191.25|10
1629890200000|2021-08-25 11:16:40|20311.85|20191.85|20312.01|20192.01|20312.6|20192.6|20311.31|20191.31|10
1629890210000|2021-08-25 11:16:50|20313.07|20193.07|20316.47|20196.47|20316.71|20196.71|20312.98|20192.98|10
1629890220000|2021-08-25 11:17:00|20316.35|20196.35|20322.11|20202.11|20323.11|20203.11|20316.35|20196.35|9
1629890230000|2021-08-25 11:17:10|20321.92|20201.92|20320.54|20200.54|20321.92|20201.92|20320.47|20200.47|9
1629890240000|2021-08-25 11:17:20|20320.66|20200.66|20319.9|20199.9|20320.66|20200.66|20319.8|20199.8|9
1629890250000|2021-08-25 11:17:30|20319.04|20199.04|20320.03|20200.03|20320.03|20200.03|20319.01|20199.01|9
1629890260000|2021-08-25 11:17:40|20319.91|20199.91|20321.25|20201.25|20322.19|20202.19|20319.91|20199.91|10
1629890270000|2021-08-25 11:17:50|20321.2|20201.2|20322.01|20202.01|20322.01|20202.01|20320.91|20200.91|8
1629890280000|2021-08-25 11:18:00|20323.21|20203.21|20324.68|20204.68|20326.15|20206.15|20323.16|20203.16|9
1629890290000|2021-08-25 11:18:10|20325.58|20205.58|20324.24|20204.24|20325.88|20205.88|20324.17|20204.17|10
1629890300000|2021-08-25 11:18:20|20324.5|20204.5|20323.86|20203.86|20324.74|20204.74|20323.86|20203.86|9
1629890310000|2021-08-25 11:18:30|20322.14|20202.14|20322.23|20202.23|20322.99|20202.99|20322.01|20202.01|9
1629890320000|2021-08-25 11:18:40|20322.27|20202.27|20322.8|20202.8|20322.88|20202.88|20322.25|20202.25|9
1629890330000|2021-08-25 11:18:50|20322.66|20202.66|20322.23|20202.23|20322.8|20202.8|20322.23|20202.23|9
1629890340000|2021-08-25 11:19:00|20321.92|20201.92|20320.33|20200.33|20321.92|20201.92|20320.33|20200.33|10
1629890350000|2021-08-25 11:19:10|20320.24|20200.24|20320.41|20200.41|20321.22|20201.22|20319.95|20199.95|8
1629890360000|2021-08-25 11:19:20|20320.15|20200.15|20315.44|20195.44|20320.15|20200.15|20315.44|20195.44|10
1629890370000|2021-08-25 11:19:30|20314.66|20194.66|20313.87|20193.87|20315.32|20195.32|20313.12|20193.12|10
1629890380000|2021-08-25 11:19:40|20313.89|20193.89|20307.27|20187.27|20313.89|20193.89|20307.27|20187.27|10
1629890390000|2021-08-25 11:19:50|20306.48|20186.48|20299.83|20179.83|20306.48|20186.48|20299.67|20179.67|10
1629890400000|2021-08-25 11:20:00|20299.65|20179.65|20296.21|20176.21|20299.65|20179.65|20293.01|20173.01|10
1629890410000|2021-08-25 11:20:10|20297.52|20177.52|20303.58|20183.58|20303.58|20183.58|20297.52|20177.52|10
1629890420000|2021-08-25 11:20:20|20304.14|20184.14|20306.21|20186.21|20306.21|20186.21|20304.14|20184.14|10
1629890430000|2021-08-25 11:20:30|20306.28|20186.28|20309.1|20189.1|20309.1|20189.1|20306.27|20186.27|9
1629890440000|2021-08-25 11:20:40|20309.44|20189.44|20310.51|20190.51|20310.51|20190.51|20308.6|20188.6|9
1629890450000|2021-08-25 11:20:50|20310.48|20190.48|20317|20197|20317.13|20197.13|20310.48|20190.48|10
1629890460000|2021-08-25 11:21:00|20316.56|20196.56|20313.71|20193.71|20317.13|20197.13|20313.42|20193.42|10
1629890470000|2021-08-25 11:21:10|20315.65|20195.65|20319.02|20199.02|20319.02|20199.02|20315.65|20195.65|10
1629890480000|2021-08-25 11:21:20|20319.69|20199.69|20325.19|20205.19|20325.19|20205.19|20319.69|20199.69|10
1629890490000|2021-08-25 11:21:30|20326.16|20206.16|20329.35|20209.35|20329.53|20209.53|20326.16|20206.16|10
1629890500000|2021-08-25 11:21:40|20329.06|20209.06|20331.98|20211.98|20331.98|20211.98|20328.72|20208.72|10
1629890510000|2021-08-25 11:21:50|20332.11|20212.11|20334.9|20214.9|20334.9|20214.9|20332.11|20212.11|10
1629890520000|2021-08-25 11:22:00|20335.14|20215.14|20336.29|20216.29|20336.92|20216.92|20334.92|20214.92|9
1629890530000|2021-08-25 11:22:10|20336.73|20216.73|20336.72|20216.72|20336.73|20216.73|20335.82|20215.82|10
1629890540000|2021-08-25 11:22:20|20337.03|20217.03|20340.56|20220.56|20340.56|20220.56|20336.94|20216.94|10
1629890550000|2021-08-25 11:22:30|20340.78|20220.78|20345.83|20225.83|20345.83|20225.83|20340.78|20220.78|10
1629890560000|2021-08-25 11:22:40|20346.02|20226.02|20347.77|20227.77|20347.77|20227.77|20345.95|20225.95|10
1629890570000|2021-08-25 11:22:50|20346.5|20226.5|20346.78|20226.78|20346.87|20226.87|20345.6|20225.6|9
1629890580000|2021-08-25 11:23:00|20347.64|20227.64|20346.37|20226.37|20347.64|20227.64|20346.37|20226.37|10
1629890590000|2021-08-25 11:23:10|20346.24|20226.24|20341.95|20221.95|20346.24|20226.24|20341.95|20221.95|10
1629890600000|2021-08-25 11:23:20|20341.93|20221.93|20331.57|20211.57|20341.93|20221.93|20331.57|20211.57|10
1629890610000|2021-08-25 11:23:30|20329.16|20209.16|20326.82|20206.82|20329.48|20209.48|20326.82|20206.82|10
1629890620000|2021-08-25 11:23:40|20326.44|20206.44|20323.39|20203.39|20326.44|20206.44|20323.39|20203.39|9
1629890630000|2021-08-25 11:23:50|20323.26|20203.26|20327.39|20207.39|20327.39|20207.39|20323.26|20203.26|10
1629890640000|2021-08-25 11:24:00|20327.93|20207.93|20330.41|20210.41|20330.43|20210.43|20327.33|20207.33|10
1629890650000|2021-08-25 11:24:10|20330.35|20210.35|20333.34|20213.34|20333.34|20213.34|20330.35|20210.35|10
1629890660000|2021-08-25 11:24:20|20333.52|20213.52|20334.5|20214.5|20334.9|20214.9|20333.42|20213.42|10
1629890670000|2021-08-25 11:24:30|20334.52|20214.52|20335.58|20215.58|20335.82|20215.82|20334.43|20214.43|10
1629890680000|2021-08-25 11:24:40|20335.97|20215.97|20340.68|20220.68|20340.68|20220.68|20335.97|20215.97|9
1629890690000|2021-08-25 11:24:50|20339.48|20219.48|20342.29|20222.29|20342.74|20222.74|20339.48|20219.48|10
1629890700000|2021-08-25 11:25:00|20342.27|20222.27|20344.79|20224.79|20344.81|20224.81|20342.27|20222.27|9
1629890710000|2021-08-25 11:25:10|20344.92|20224.92|20349.18|20229.18|20349.18|20229.18|20343.8|20223.8|10
1629890720000|2021-08-25 11:25:20|20349.43|20229.43|20350.42|20230.42|20350.43|20230.43|20349.43|20229.43|9
1629890730000|2021-08-25 11:25:30|20350.82|20230.82|20355.72|20235.72|20355.72|20235.72|20350.78|20230.78|10
1629890740000|2021-08-25 11:25:40|20356.5|20236.5|20360.41|20240.41|20361.16|20241.16|20356.5|20236.5|10
1629890750000|2021-08-25 11:25:50|20360.28|20240.28|20359.54|20239.54|20360.28|20240.28|20358.75|20238.75|9
1629890760000|2021-08-25 11:26:00|20359.6|20239.6|20359.13|20239.13|20360.54|20240.54|20359.13|20239.13|10
1629890770000|2021-08-25 11:26:10|20359.32|20239.32|20357.7|20237.7|20359.32|20239.32|20356.75|20236.75|9
1629890780000|2021-08-25 11:26:20|20357.43|20237.43|20360.67|20240.67|20360.67|20240.67|20357.43|20237.43|9
1629890790000|2021-08-25 11:26:30|20360.36|20240.36|20368.99|20248.99|20369.27|20249.27|20360.36|20240.36|10
1629890800000|2021-08-25 11:26:40|20368.83|20248.83|20364.2|20244.2|20368.83|20248.83|20364.17|20244.17|10
1629890810000|2021-08-25 11:26:50|20365.31|20245.31|20364.47|20244.47|20366.22|20246.22|20364.47|20244.47|10
1629890820000|2021-08-25 11:27:00|20364.76|20244.76|20362.64|20242.64|20364.76|20244.76|20362.64|20242.64|9
1629890830000|2021-08-25 11:27:10|20361.66|20241.66|20357.84|20237.84|20361.66|20241.66|20356.49|20236.49|10
1629890840000|2021-08-25 11:27:20|20356.65|20236.65|20352.3|20232.3|20356.65|20236.65|20352.3|20232.3|10
1629890850000|2021-08-25 11:27:30|20351.55|20231.55|20347.21|20227.21|20351.55|20231.55|20347.21|20227.21|10
1629890860000|2021-08-25 11:27:40|20347.13|20227.13|20342.92|20222.92|20347.13|20227.13|20342.89|20222.89|10
1629890870000|2021-08-25 11:27:50|20342.76|20222.76|20338.18|20218.18|20342.76|20222.76|20338.18|20218.18|10
1629890880000|2021-08-25 11:28:00|20336.72|20216.72|20340.6|20220.6|20340.6|20220.6|20336.72|20216.72|10
1629890890000|2021-08-25 11:28:10|20340.71|20220.71|20341.6|20221.6|20341.67|20221.67|20340.71|20220.71|9
1629890900000|2021-08-25 11:28:20|20341.52|20221.52|20344.22|20224.22|20344.22|20224.22|20341.52|20221.52|9
1629890910000|2021-08-25 11:28:30|20344.09|20224.09|20345.97|20225.97|20346.15|20226.15|20342.99|20222.99|10
1629890920000|2021-08-25 11:28:40|20346|20226|20344.95|20224.95|20346.1|20226.1|20344.54|20224.54|10
1629890930000|2021-08-25 11:28:50|20344.97|20224.97|20349.75|20229.75|20349.75|20229.75|20344.97|20224.97|9
1629890940000|2021-08-25 11:29:00|20349.63|20229.63|20352.4|20232.4|20352.47|20232.47|20349.63|20229.63|10
1629890950000|2021-08-25 11:29:10|20351.96|20231.96|20352.88|20232.88|20352.88|20232.88|20350.39|20230.39|10
1629890960000|2021-08-25 11:29:20|20354.11|20234.11|20358.3|20238.3|20358.45|20238.45|20354.11|20234.11|10
1629890970000|2021-08-25 11:29:30|20358.12|20238.12|20358.49|20238.49|20358.68|20238.68|20358.12|20238.12|9
1629890980000|2021-08-25 11:29:40|20358.27|20238.27|20353.93|20233.93|20358.32|20238.32|20353.93|20233.93|9
1629890990000|2021-08-25 11:29:50|20354.01|20234.01|20349.49|20229.49|20354.01|20234.01|20349.49|20229.49|9
1629891000000|2021-08-25 11:30:00|20348.26|20228.26|20346.73|20226.73|20348.26|20228.26|20346.29|20226.29|9
1629891010000|2021-08-25 11:30:10|20346.53|20226.53|20349.04|20229.04|20349.3|20229.3|20346.53|20226.53|10
1629891020000|2021-08-25 11:30:20|20349.82|20229.82|20351.13|20231.13|20353.35|20233.35|20349.82|20229.82|10
1629891030000|2021-08-25 11:30:30|20351.53|20231.53|20355.66|20235.66|20355.66|20235.66|20351.53|20231.53|9
1629891040000|2021-08-25 11:30:40|20355.55|20235.55|20359.29|20239.29|20360.22|20240.22|20355.55|20235.55|10
1629891050000|2021-08-25 11:30:50|20359.58|20239.58|20360.79|20240.79|20361.82|20241.82|20359.4|20239.4|9
1629891060000|2021-08-25 11:31:00|20360.53|20240.53|20364.24|20244.24|20364.24|20244.24|20360.53|20240.53|10
1629891070000|2021-08-25 11:31:10|20364.67|20244.67|20367.34|20247.34|20367.78|20247.78|20364.67|20244.67|10
1629891080000|2021-08-25 11:31:20|20366.25|20246.25|20366.08|20246.08|20366.25|20246.25|20365.82|20245.82|10
1629891090000|2021-08-25 11:31:30|20367.8|20247.8|20369.18|20249.18|20369.18|20249.18|20367.55|20247.55|9
1629891100000|2021-08-25 11:31:40|20369.66|20249.66|20370.52|20250.52|20370.7|20250.7|20369.39|20249.39|9
1629891110000|2021-08-25 11:31:50|20370.68|20250.68|20370.02|20250.02|20371.11|20251.11|20369.99|20249.99|9
1629891120000|2021-08-25 11:32:00|20370.91|20250.91|20372.19|20252.19|20373.34|20253.34|20370.91|20250.91|10
1629891130000|2021-08-25 11:32:10|20370.77|20250.77|20374.95|20254.95|20375.06|20255.06|20370.77|20250.77|9
1629891140000|2021-08-25 11:32:20|20375.87|20255.87|20378.17|20258.17|20379.08|20259.08|20375.79|20255.79|10
1629891150000|2021-08-25 11:32:30|20378.07|20258.07|20380.17|20260.17|20380.17|20260.17|20378.07|20258.07|9
1629891160000|2021-08-25 11:32:40|20380.39|20260.39|20381.77|20261.77|20382.02|20262.02|20380.39|20260.39|7
1629891170000|2021-08-25 11:32:50|20382.44|20262.44|20383.13|20263.13|20383.68|20263.68|20381.89|20261.89|10
1629891180000|2021-08-25 11:33:00|20383.5|20263.5|20383.82|20263.82|20384.46|20264.46|20383.5|20263.5|10
1629891190000|2021-08-25 11:33:10|20383.46|20263.46|20383.9|20263.9|20384.45|20264.45|20383.46|20263.46|8
1629891200000|2021-08-25 11:33:20|20384.66|20264.66|20384.76|20264.76|20384.85|20264.85|20383.44|20263.44|9
1629891210000|2021-08-25 11:33:30|20384.9|20264.9|20386.62|20266.62|20386.62|20266.62|20384.79|20264.79|10
1629891220000|2021-08-25 11:33:40|20386.67|20266.67|20385.52|20265.52|20389.18|20269.18|20385.52|20265.52|10
1629891230000|2021-08-25 11:33:50|20385.53|20265.53|20380.57|20260.57|20385.53|20265.53|20380.57|20260.57|9
1629891240000|2021-08-25 11:34:00|20380.81|20260.81|20381.51|20261.51|20382.65|20262.65|20380.65|20260.65|9
1629891250000|2021-08-25 11:34:10|20381.46|20261.46|20380.22|20260.22|20382.33|20262.33|20380.22|20260.22|10
1629891260000|2021-08-25 11:34:20|20380.75|20260.75|20377.56|20257.56|20380.75|20260.75|20377.56|20257.56|10
1629891270000|2021-08-25 11:34:30|20378.58|20258.58|20373.52|20253.52|20378.58|20258.58|20373.52|20253.52|9
1629891280000|2021-08-25 11:34:40|20372.89|20252.89|20373.36|20253.36|20373.36|20253.36|20371.8|20251.8|9
1629891290000|2021-08-25 11:34:50|20374.06|20254.06|20376.08|20256.08|20376.08|20256.08|20374.06|20254.06|10
1629891300000|2021-08-25 11:35:00|20375.43|20255.43|20379.45|20259.45|20379.65|20259.65|20375.41|20255.41|9
1629891310000|2021-08-25 11:35:10|20379.19|20259.19|20381.43|20261.43|20382.17|20262.17|20379.19|20259.19|10
1629891320000|2021-08-25 11:35:20|20382.05|20262.05|20389.75|20269.75|20389.92|20269.92|20382.05|20262.05|10
1629891330000|2021-08-25 11:35:30|20389.97|20269.97|20389.06|20269.06|20390.74|20270.74|20388.67|20268.67|10
1629891340000|2021-08-25 11:35:40|20389.3|20269.3|20392.85|20272.85|20392.85|20272.85|20389.3|20269.3|10
1629891350000|2021-08-25 11:35:50|20392.65|20272.65|20391.27|20271.27|20392.65|20272.65|20391.13|20271.13|10
1629891360000|2021-08-25 11:36:00|20391.58|20271.58|20392.31|20272.31|20392.62|20272.62|20391.23|20271.23|10
1629891370000|2021-08-25 11:36:10|20392.28|20272.28|20393.81|20273.81|20393.81|20273.81|20391.87|20271.87|8
1629891380000|2021-08-25 11:36:20|20394.74|20274.74|20397.88|20277.88|20398.27|20278.27|20394.58|20274.58|10
1629891390000|2021-08-25 11:36:30|20397.75|20277.75|20398.02|20278.02|20398.25|20278.25|20396.62|20276.62|8
1629891400000|2021-08-25 11:36:40|20398.01|20278.01|20399.69|20279.69|20400.52|20280.52|20398.01|20278.01|10
1629891410000|2021-08-25 11:36:50|20399.48|20279.48|20397.7|20277.7|20399.48|20279.48|20397.61|20277.61|8
1629891420000|2021-08-25 11:37:00|20397.31|20277.31|20397.2|20277.2|20398.43|20278.43|20397.2|20277.2|9
1629891430000|2021-08-25 11:37:10|20397.29|20277.29|20398.98|20278.98|20398.98|20278.98|20397.21|20277.21|9
1629891440000|2021-08-25 11:37:20|20398.9|20278.9|20399.21|20279.21|20399.21|20279.21|20398.45|20278.45|9
1629891450000|2021-08-25 11:37:30|20399.14|20279.14|20398.85|20278.85|20399.66|20279.66|20398.23|20278.23|10
1629891460000|2021-08-25 11:37:40|20399.01|20279.01|20397.62|20277.62|20399.02|20279.02|20397.58|20277.58|7
1629891470000|2021-08-25 11:37:50|20397.35|20277.35|20397.02|20277.02|20398.8|20278.8|20397.02|20277.02|8
1629891480000|2021-08-25 11:38:00|20396.44|20276.44|20396.96|20276.96|20396.96|20276.96|20396.3|20276.3|9
1629891490000|2021-08-25 11:38:10|20398.25|20278.25|20399.33|20279.33|20399.33|20279.33|20398.04|20278.04|10
1629891500000|2021-08-25 11:38:20|20399.32|20279.32|20399.99|20279.99|20400.28|20280.28|20399.24|20279.24|10
1629891510000|2021-08-25 11:38:30|20400.03|20280.03|20405|20285|20405|20285|20400.03|20280.03|10
1629891520000|2021-08-25 11:38:40|20405.17|20285.17|20405.77|20285.77|20406.11|20286.11|20405.17|20285.17|10
1629891530000|2021-08-25 11:38:50|20405.65|20285.65|20405.94|20285.94|20405.94|20285.94|20404.05|20284.05|10
1629891540000|2021-08-25 11:39:00|20405.43|20285.43|20407.1|20287.1|20408.6|20288.6|20405.43|20285.43|8
1629891550000|2021-08-25 11:39:10|20407.02|20287.02|20409|20289|20409|20289|20407.02|20287.02|9
1629891560000|2021-08-25 11:39:20|20408.34|20288.34|20402.95|20282.95|20408.34|20288.34|20402.95|20282.95|10
1629891570000|2021-08-25 11:39:30|20402.77|20282.77|20404.41|20284.41|20404.41|20284.41|20402.27|20282.27|10
1629891580000|2021-08-25 11:39:40|20404.66|20284.66|20403.33|20283.33|20404.94|20284.94|20403.33|20283.33|10
1629891590000|2021-08-25 11:39:50|20403.64|20283.64|20399.6|20279.6|20403.64|20283.64|20399.6|20279.6|9
1629891600000|2021-08-25 11:40:00|20399.56|20279.56|20399.87|20279.87|20400.04|20280.04|20399.51|20279.51|10
1629891610000|2021-08-25 11:40:10|20399.75|20279.75|20399.8|20279.8|20400.44|20280.44|20399.15|20279.15|10
1629891620000|2021-08-25 11:40:20|20398.51|20278.51|20393.86|20273.86|20398.51|20278.51|20393.71|20273.71|10
1629891630000|2021-08-25 11:40:30|20393.64|20273.64|20392.59|20272.59|20393.64|20273.64|20392.45|20272.45|9
1629891640000|2021-08-25 11:40:40|20392.44|20272.44|20392.8|20272.8|20393.33|20273.33|20390.9|20270.9|8
1629891650000|2021-08-25 11:40:50|20392.99|20272.99|20390.36|20270.36|20393.57|20273.57|20390.36|20270.36|10
1629891660000|2021-08-25 11:41:00|20389.94|20269.94|20389.86|20269.86|20390.22|20270.22|20388.86|20268.86|9
1629891670000|2021-08-25 11:41:10|20390.01|20270.01|20389.13|20269.13|20390.71|20270.71|20389.05|20269.05|10
1629891680000|2021-08-25 11:41:20|20389.19|20269.19|20391.53|20271.53|20391.53|20271.53|20389.06|20269.06|9
1629891690000|2021-08-25 11:41:30|20392.2|20272.2|20394.73|20274.73|20394.73|20274.73|20392.2|20272.2|9
1629891700000|2021-08-25 11:41:40|20394.76|20274.76|20394.72|20274.72|20395.33|20275.33|20393.93|20273.93|10
1629891710000|2021-08-25 11:41:50|20394.6|20274.6|20394.06|20274.06|20394.6|20274.6|20393.93|20273.93|10
1629891720000|2021-08-25 11:42:00|20394.08|20274.08|20395.85|20275.85|20396.61|20276.61|20394.08|20274.08|9
1629891730000|2021-08-25 11:42:10|20395.89|20275.89|20395.53|20275.53|20395.98|20275.98|20395.32|20275.32|9
1629891740000|2021-08-25 11:42:20|20395.57|20275.57|20395.04|20275.04|20396|20276|20394.77|20274.77|10
1629891750000|2021-08-25 11:42:30|20394.55|20274.55|20392.1|20272.1|20394.56|20274.56|20391.72|20271.72|10
1629891760000|2021-08-25 11:42:40|20392.02|20272.02|20389.33|20269.33|20392.02|20272.02|20388.47|20268.47|10
1629891770000|2021-08-25 11:42:50|20389.29|20269.29|20391.44|20271.44|20391.44|20271.44|20389.27|20269.27|10
1629891780000|2021-08-25 11:43:00|20391.84|20271.84|20390.73|20270.73|20392.18|20272.18|20390.72|20270.72|10
1629891790000|2021-08-25 11:43:10|20391.01|20271.01|20397.55|20277.55|20397.55|20277.55|20391.01|20271.01|10
1629891800000|2021-08-25 11:43:20|20399.4|20279.4|20403.05|20283.05|20403.05|20283.05|20399.25|20279.25|8
1629891810000|2021-08-25 11:43:30|20403.07|20283.07|20406.25|20286.25|20406.25|20286.25|20403.07|20283.07|10
1629891820000|2021-08-25 11:43:40|20406.3|20286.3|20408.46|20288.46|20408.46|20288.46|20406.18|20286.18|10
1629891830000|2021-08-25 11:43:50|20408.49|20288.49|20407.58|20287.58|20409.35|20289.35|20407.42|20287.42|10
1629891840000|2021-08-25 11:44:00|20409.02|20289.02|20407.27|20287.27|20409.02|20289.02|20406.42|20286.42|10
1629891850000|2021-08-25 11:44:10|20408.32|20288.32|20412.91|20292.91|20412.91|20292.91|20408.32|20288.32|10
1629891860000|2021-08-25 11:44:20|20413.27|20293.27|20415.1|20295.1|20415.1|20295.1|20413.27|20293.27|9
1629891870000|2021-08-25 11:44:30|20415.2|20295.2|20416.89|20296.89|20417.95|20297.95|20415.2|20295.2|8
1629891880000|2021-08-25 11:44:40|20415.92|20295.92|20416.52|20296.52|20418.98|20298.98|20415.92|20295.92|9
1629891890000|2021-08-25 11:44:50|20416.5|20296.5|20417.07|20297.07|20417.07|20297.07|20416.27|20296.27|9
1629891900000|2021-08-25 11:45:00|20417.17|20297.17|20418.72|20298.72|20418.72|20298.72|20417.17|20297.17|10
1629891910000|2021-08-25 11:45:10|20418.73|20298.73|20418.76|20298.76|20421.32|20301.32|20418.73|20298.73|10
1629891920000|2021-08-25 11:45:20|20419.87|20299.87|20415.94|20295.94|20419.87|20299.87|20415.94|20295.94|9
1629891930000|2021-08-25 11:45:30|20415.76|20295.76|20413.15|20293.15|20415.76|20295.76|20413.15|20293.15|10
1629891940000|2021-08-25 11:45:40|20412.26|20292.26|20405.99|20285.99|20412.26|20292.26|20405.99|20285.99|9
1629891950000|2021-08-25 11:45:50|20405.67|20285.67|20402.68|20282.68|20405.67|20285.67|20401.31|20281.31|10
1629891960000|2021-08-25 11:46:00|20402.79|20282.79|20398.45|20278.45|20402.98|20282.98|20398.45|20278.45|10
1629891970000|2021-08-25 11:46:10|20398.11|20278.11|20400.31|20280.31|20400.39|20280.39|20397.6|20277.6|8
1629891980000|2021-08-25 11:46:20|20401.24|20281.24|20403.42|20283.42|20403.42|20283.42|20401.24|20281.24|10
1629891990000|2021-08-25 11:46:30|20402.78|20282.78|20405.72|20285.72|20405.72|20285.72|20402.78|20282.78|10
1629892000000|2021-08-25 11:46:40|20406.86|20286.86|20410.26|20290.26|20410.26|20290.26|20406.78|20286.78|10
1629892010000|2021-08-25 11:46:50|20410.33|20290.33|20414.12|20294.12|20414.41|20294.41|20410.33|20290.33|9
1629892020000|2021-08-25 11:47:00|20414.34|20294.34|20417.15|20297.15|20417.15|20297.15|20414.34|20294.34|9
1629892030000|2021-08-25 11:47:10|20417.25|20297.25|20417.74|20297.74|20418.41|20298.41|20416.33|20296.33|10
1629892040000|2021-08-25 11:47:20|20417.82|20297.82|20417.84|20297.84|20418.94|20298.94|20417.17|20297.17|8
1629892050000|2021-08-25 11:47:30|20417.8|20297.8|20417|20297|20418.06|20298.06|20416.68|20296.68|10
1629892060000|2021-08-25 11:47:40|20416.91|20296.91|20415.18|20295.18|20416.91|20296.91|20415.18|20295.18|9
1629892070000|2021-08-25 11:47:50|20414.79|20294.79|20414.32|20294.32|20414.86|20294.86|20413.91|20293.91|8
1629892080000|2021-08-25 11:48:00|20414.26|20294.26|20415.36|20295.36|20415.39|20295.39|20413.49|20293.49|10
1629892090000|2021-08-25 11:48:10|20415.78|20295.78|20421.28|20301.28|20421.28|20301.28|20415.78|20295.78|10
1629892100000|2021-08-25 11:48:20|20425.98|20305.98|20433.38|20313.38|20433.38|20313.38|20425.98|20305.98|10
1629892110000|2021-08-25 11:48:30|20434.22|20314.22|20443.24|20323.24|20443.24|20323.24|20434.22|20314.22|10
1629892120000|2021-08-25 11:48:40|20443.06|20323.06|20449.64|20329.64|20449.64|20329.64|20442.09|20322.09|10
1629892130000|2021-08-25 11:48:50|20449.14|20329.14|20450.47|20330.47|20450.47|20330.47|20448.41|20328.41|10
1629892140000|2021-08-25 11:49:00|20451.08|20331.08|20454.75|20334.75|20454.91|20334.91|20451.08|20331.08|10
1629892150000|2021-08-25 11:49:10|20454.88|20334.88|20458.78|20338.78|20458.78|20338.78|20454.88|20334.88|10
1629892160000|2021-08-25 11:49:20|20456.41|20336.41|20459.5|20339.5|20459.58|20339.58|20456.41|20336.41|10
1629892170000|2021-08-25 11:49:30|20459.66|20339.66|20467.56|20347.56|20467.56|20347.56|20459.66|20339.66|10
1629892180000|2021-08-25 11:49:40|20467.84|20347.84|20468.64|20348.64|20468.64|20348.64|20465.79|20345.79|10
1629892190000|2021-08-25 11:49:50|20468.22|20348.22|20466.25|20346.25|20468.7|20348.7|20466.25|20346.25|9
1629892200000|2021-08-25 11:50:00|20466.78|20346.78|20462.2|20342.2|20466.78|20346.78|20462.2|20342.2|10
1629892210000|2021-08-25 11:50:10|20462.22|20342.22|20463.86|20343.86|20464.07|20344.07|20462.08|20342.08|10
1629892220000|2021-08-25 11:50:20|20464.01|20344.01|20463.08|20343.08|20464.04|20344.04|20462.72|20342.72|10
1629892230000|2021-08-25 11:50:30|20463.23|20343.23|20465.73|20345.73|20465.73|20345.73|20462.37|20342.37|10
1629892240000|2021-08-25 11:50:40|20465.65|20345.65|20467.59|20347.59|20467.64|20347.64|20465.65|20345.65|10
1629892250000|2021-08-25 11:50:50|20467.65|20347.65|20470.78|20350.78|20470.78|20350.78|20467.65|20347.65|10
1629892260000|2021-08-25 11:51:00|20470.54|20350.54|20472.39|20352.39|20473.09|20353.09|20470.38|20350.38|9
1629892270000|2021-08-25 11:51:10|20472.51|20352.51|20469.53|20349.53|20472.77|20352.77|20469.4|20349.4|10
1629892280000|2021-08-25 11:51:20|20469.32|20349.32|20471.34|20351.34|20471.35|20351.35|20469.32|20349.32|10
1629892290000|2021-08-25 11:51:30|20471.36|20351.36|20469.47|20349.47|20471.36|20351.36|20469.44|20349.44|10
1629892300000|2021-08-25 11:51:40|20469.38|20349.38|20466.67|20346.67|20469.38|20349.38|20466.67|20346.67|10
1629892310000|2021-08-25 11:51:50|20466.6|20346.6|20461.61|20341.61|20466.6|20346.6|20461.61|20341.61|10
1629892320000|2021-08-25 11:52:00|20461.97|20341.97|20463.96|20343.96|20463.96|20343.96|20460.71|20340.71|10
1629892330000|2021-08-25 11:52:10|20464.31|20344.31|20468.69|20348.69|20468.69|20348.69|20464.31|20344.31|9
1629892340000|2021-08-25 11:52:20|20468.95|20348.95|20468.08|20348.08|20469.28|20349.28|20468.08|20348.08|10
1629892350000|2021-08-25 11:52:30|20467.69|20347.69|20463.04|20343.04|20467.92|20347.92|20463.04|20343.04|10
1629892360000|2021-08-25 11:52:40|20462.52|20342.52|20452.94|20332.94|20462.52|20342.52|20452.94|20332.94|10
1629892370000|2021-08-25 11:52:50|20452.69|20332.69|20449.8|20329.8|20452.69|20332.69|20449.65|20329.65|9
1629892380000|2021-08-25 11:53:00|20449.55|20329.55|20446.7|20326.7|20449.55|20329.55|20446.7|20326.7|10
1629892390000|2021-08-25 11:53:10|20445.94|20325.94|20440.8|20320.8|20445.94|20325.94|20440.52|20320.52|10
1629892400000|2021-08-25 11:53:20|20440.81|20320.81|20441.4|20321.4|20441.4|20321.4|20440.08|20320.08|9
1629892410000|2021-08-25 11:53:30|20440.8|20320.8|20442.09|20322.09|20443.35|20323.35|20440.8|20320.8|10
1629892420000|2021-08-25 11:53:40|20441.88|20321.88|20438.87|20318.87|20442.47|20322.47|20438.87|20318.87|10
1629892430000|2021-08-25 11:53:50|20438.82|20318.82|20437.98|20317.98|20438.82|20318.82|20437.44|20317.44|9
1629892440000|2021-08-25 11:54:00|20439.11|20319.11|20437.43|20317.43|20439.11|20319.11|20436.84|20316.84|10
1629892450000|2021-08-25 11:54:10|20438.07|20318.07|20442.13|20322.13|20442.13|20322.13|20438.07|20318.07|9
1629892460000|2021-08-25 11:54:20|20442.34|20322.34|20444.17|20324.17|20444.66|20324.66|20442.34|20322.34|9
1629892470000|2021-08-25 11:54:30|20445.42|20325.42|20443|20323|20445.53|20325.53|20442.57|20322.57|10
1629892480000|2021-08-25 11:54:40|20441.78|20321.78|20436.28|20316.28|20441.78|20321.78|20435.94|20315.94|10
1629892490000|2021-08-25 11:54:50|20436.5|20316.5|20434.95|20314.95|20437.21|20317.21|20434.95|20314.95|9
1629892500000|2021-08-25 11:55:00|20434.7|20314.7|20436.1|20316.1|20436.32|20316.32|20434.18|20314.18|10
1629892510000|2021-08-25 11:55:10|20436.03|20316.03|20438.06|20318.06|20438.73|20318.73|20436|20316|10
1629892520000|2021-08-25 11:55:20|20439.35|20319.35|20437.47|20317.47|20439.35|20319.35|20437.07|20317.07|10
1629892530000|2021-08-25 11:55:30|20437.45|20317.45|20440.03|20320.03|20440.65|20320.65|20437.45|20317.45|10
1629892540000|2021-08-25 11:55:40|20440.27|20320.27|20441.89|20321.89|20441.89|20321.89|20440.27|20320.27|10
1629892550000|2021-08-25 11:55:50|20442.12|20322.12|20441.73|20321.73|20442.48|20322.48|20441.73|20321.73|10
1629892560000|2021-08-25 11:56:00|20441.71|20321.71|20443.98|20323.98|20443.98|20323.98|20441.08|20321.08|9
1629892570000|2021-08-25 11:56:10|20444.42|20324.42|20445.36|20325.36|20445.36|20325.36|20444.42|20324.42|9
1629892580000|2021-08-25 11:56:20|20445.66|20325.66|20449.57|20329.57|20449.66|20329.66|20445.66|20325.66|10
1629892590000|2021-08-25 11:56:30|20450.14|20330.14|20452.25|20332.25|20452.26|20332.26|20450.14|20330.14|9
1629892600000|2021-08-25 11:56:40|20452.3|20332.3|20458.1|20338.1|20458.1|20338.1|20452.3|20332.3|10
1629892610000|2021-08-25 11:56:50|20458.15|20338.15|20459.19|20339.19|20459.48|20339.48|20458.15|20338.15|10
1629892620000|2021-08-25 11:57:00|20459.14|20339.14|20461.65|20341.65|20461.83|20341.83|20458.58|20338.58|9
1629892630000|2021-08-25 11:57:10|20461.8|20341.8|20461.15|20341.15|20461.88|20341.88|20461.1|20341.1|9
1629892640000|2021-08-25 11:57:20|20460.36|20340.36|20459.87|20339.87|20462.01|20342.01|20459.46|20339.46|10
1629892650000|2021-08-25 11:57:30|20459.24|20339.24|20456.19|20336.19|20459.24|20339.24|20456.19|20336.19|8
1629892660000|2021-08-25 11:57:40|20456.13|20336.13|20454.12|20334.12|20456.13|20336.13|20453.7|20333.7|9
1629892670000|2021-08-25 11:57:50|20454.63|20334.63|20451.76|20331.76|20454.63|20334.63|20451.76|20331.76|8
1629892680000|2021-08-25 11:58:00|20451.57|20331.57|20449.87|20329.87|20451.57|20331.57|20449.87|20329.87|10
1629892690000|2021-08-25 11:58:10|20450.27|20330.27|20452.61|20332.61|20453.14|20333.14|20450.27|20330.27|9
1629892700000|2021-08-25 11:58:20|20452.3|20332.3|20451.7|20331.7|20452.3|20332.3|20450.79|20330.79|10
1629892710000|2021-08-25 11:58:30|20451.65|20331.65|20450.48|20330.48|20451.65|20331.65|20449.4|20329.4|10
1629892720000|2021-08-25 11:58:40|20449.69|20329.69|20448.45|20328.45|20449.69|20329.69|20447.9|20327.9|9
1629892730000|2021-08-25 11:58:50|20448.54|20328.54|20446.96|20326.96|20449.49|20329.49|20446.96|20326.96|9
1629892740000|2021-08-25 11:59:00|20446.46|20326.46|20444.18|20324.18|20446.46|20326.46|20444.18|20324.18|10
1629892750000|2021-08-25 11:59:10|20443.93|20323.93|20445.69|20325.69|20445.69|20325.69|20443.39|20323.39|10
1629892760000|2021-08-25 11:59:20|20446.37|20326.37|20450.51|20330.51|20450.51|20330.51|20446.37|20326.37|10
1629892770000|2021-08-25 11:59:30|20450.93|20330.93|20453.17|20333.17|20453.23|20333.23|20450.93|20330.93|9
1629892780000|2021-08-25 11:59:40|20454.05|20334.05|20454.62|20334.62|20455.03|20335.03|20453.88|20333.88|8
1629892790000|2021-08-25 11:59:50|20454.63|20334.63|20453.74|20333.74|20454.63|20334.63|20452.96|20332.96|10
1629892800000|2021-08-25 12:00:00|20453.83|20333.83|20458.15|20338.15|20458.15|20338.15|20453.83|20333.83|10
1629892810000|2021-08-25 12:00:10|20458.47|20338.47|20454.58|20334.58|20458.5|20338.5|20454.36|20334.36|10
1629892820000|2021-08-25 12:00:20|20454.12|20334.12|20442.4|20322.4|20454.12|20334.12|20442.4|20322.4|10
1629892830000|2021-08-25 12:00:30|20440.32|20320.32|20431.37|20311.37|20440.32|20320.32|20431.37|20311.37|10
1629892840000|2021-08-25 12:00:40|20432.04|20312.04|20428.97|20308.97|20432.04|20312.04|20428.97|20308.97|10
1629892850000|2021-08-25 12:00:50|20429.9|20309.9|20428.6|20308.6|20429.9|20309.9|20427.03|20307.03|10
1629892860000|2021-08-25 12:01:00|20428.47|20308.47|20428.93|20308.93|20429.67|20309.67|20428.47|20308.47|9
1629892870000|2021-08-25 12:01:10|20429.2|20309.2|20428.38|20308.38|20429.23|20309.23|20428.3|20308.3|9
1629892880000|2021-08-25 12:01:20|20428.64|20308.64|20429.54|20309.54|20429.54|20309.54|20427.7|20307.7|10
1629892890000|2021-08-25 12:01:30|20430.57|20310.57|20425.6|20305.6|20430.57|20310.57|20425.6|20305.6|10
1629892900000|2021-08-25 12:01:40|20425.57|20305.57|20423.32|20303.32|20426.31|20306.31|20423.32|20303.32|10
1629892910000|2021-08-25 12:01:50|20423.7|20303.7|20420.15|20300.15|20424.38|20304.38|20420.15|20300.15|10
1629892920000|2021-08-25 12:02:00|20420.02|20300.02|20422.41|20302.41|20422.41|20302.41|20420.02|20300.02|10
1629892930000|2021-08-25 12:02:10|20422.58|20302.58|20424.66|20304.66|20424.86|20304.86|20421.94|20301.94|10
1629892940000|2021-08-25 12:02:20|20425.54|20305.54|20426.72|20306.72|20428.03|20308.03|20425.54|20305.54|10
1629892950000|2021-08-25 12:02:30|20427.45|20307.45|20429.3|20309.3|20429.44|20309.44|20426.73|20306.73|10
1629892960000|2021-08-25 12:02:40|20429.48|20309.48|20409.75|20289.75|20429.48|20309.48|20409.75|20289.75|10
1629892970000|2021-08-25 12:02:50|20409.83|20289.83|20397.65|20277.65|20409.83|20289.83|20397.65|20277.65|10
1629892980000|2021-08-25 12:03:00|20397.21|20277.21|20385.76|20265.76|20397.21|20277.21|20385.76|20265.76|10
1629892990000|2021-08-25 12:03:10|20386.23|20266.23|20381.33|20261.33|20386.23|20266.23|20381.33|20261.33|10
1629893000000|2021-08-25 12:03:20|20381.09|20261.09|20377.49|20257.49|20381.09|20261.09|20377.49|20257.49|10
1629893010000|2021-08-25 12:03:30|20376.63|20256.63|20355.28|20235.28|20376.63|20256.63|20355.28|20235.28|10
1629893020000|2021-08-25 12:03:40|20355.08|20235.08|20357.85|20237.85|20357.85|20237.85|20355.08|20235.08|10
1629893030000|2021-08-25 12:03:50|20357.47|20237.47|20362|20242|20362|20242|20357.47|20237.47|10
1629893040000|2021-08-25 12:04:00|20363.05|20243.05|20364.97|20244.97|20365.09|20245.09|20363.05|20243.05|10
1629893050000|2021-08-25 12:04:10|20365.2|20245.2|20372.88|20252.88|20372.88|20252.88|20364.76|20244.76|9
1629893060000|2021-08-25 12:04:20|20373.05|20253.05|20373.99|20253.99|20375.52|20255.52|20373.05|20253.05|10
1629893070000|2021-08-25 12:04:30|20374.15|20254.15|20369.17|20249.17|20374.16|20254.16|20369.17|20249.17|10
1629893080000|2021-08-25 12:04:40|20369.4|20249.4|20369.88|20249.88|20371.8|20251.8|20369.4|20249.4|10
1629893090000|2021-08-25 12:04:50|20369.65|20249.65|20368.09|20248.09|20369.71|20249.71|20367.92|20247.92|9
1629893100000|2021-08-25 12:05:00|20368.11|20248.11|20367.36|20247.36|20368.62|20248.62|20365.97|20245.97|10
1629893110000|2021-08-25 12:05:10|20369.05|20249.05|20371.95|20251.95|20371.95|20251.95|20369.05|20249.05|10
1629893120000|2021-08-25 12:05:20|20373.32|20253.32|20376.18|20256.18|20376.67|20256.67|20373.32|20253.32|10
1629893130000|2021-08-25 12:05:30|20376.44|20256.44|20381.51|20261.51|20381.51|20261.51|20376.44|20256.44|10
1629893140000|2021-08-25 12:05:40|20382.94|20262.94|20385.48|20265.48|20385.52|20265.52|20381.93|20261.93|10
1629893150000|2021-08-25 12:05:50|20387.58|20267.58|20397.28|20277.28|20398.01|20278.01|20387.58|20267.58|10
1629893160000|2021-08-25 12:06:00|20397.4|20277.4|20398.59|20278.59|20399.66|20279.66|20397.25|20277.25|10
1629893170000|2021-08-25 12:06:10|20398.45|20278.45|20400.93|20280.93|20400.93|20280.93|20398.26|20278.26|10
1629893180000|2021-08-25 12:06:20|20401.07|20281.07|20401.95|20281.95|20403.55|20283.55|20400.57|20280.57|8
1629893190000|2021-08-25 12:06:30|20401.12|20281.12|20395.97|20275.97|20401.12|20281.12|20395.97|20275.97|9
1629893200000|2021-08-25 12:06:40|20397.08|20277.08|20396.8|20276.8|20397.8|20277.8|20396.8|20276.8|9
1629893210000|2021-08-25 12:06:50|20396.76|20276.76|20394.4|20274.4|20396.76|20276.76|20394.4|20274.4|9
1629893220000|2021-08-25 12:07:00|20394.16|20274.16|20392.21|20272.21|20394.16|20274.16|20392.21|20272.21|10
1629893230000|2021-08-25 12:07:10|20392.34|20272.34|20390.88|20270.88|20392.67|20272.67|20390.88|20270.88|10
1629893240000|2021-08-25 12:07:20|20390.61|20270.61|20390.68|20270.68|20391.74|20271.74|20390.21|20270.21|9
1629893250000|2021-08-25 12:07:30|20390.58|20270.58|20394.06|20274.06|20394.06|20274.06|20390.58|20270.58|10
1629893260000|2021-08-25 12:07:40|20394.13|20274.13|20395.51|20275.51|20395.51|20275.51|20394.13|20274.13|9
1629893270000|2021-08-25 12:07:50|20395.81|20275.81|20392.8|20272.8|20396.07|20276.07|20392.8|20272.8|10
1629893280000|2021-08-25 12:08:00|20391.42|20271.42|20390.34|20270.34|20392.26|20272.26|20390.34|20270.34|10
1629893290000|2021-08-25 12:08:10|20390.35|20270.35|20394.5|20274.5|20394.5|20274.5|20390.31|20270.31|10
1629893300000|2021-08-25 12:08:20|20394.29|20274.29|20392.73|20272.73|20395.12|20275.12|20392.73|20272.73|8
1629893310000|2021-08-25 12:08:30|20392.24|20272.24|20383.83|20263.83|20392.24|20272.24|20383.83|20263.83|10
1629893320000|2021-08-25 12:08:40|20382.6|20262.6|20386.78|20266.78|20387.39|20267.39|20382.6|20262.6|10
1629893330000|2021-08-25 12:08:50|20386.36|20266.36|20387.35|20267.35|20387.35|20267.35|20386.36|20266.36|10
1629893340000|2021-08-25 12:09:00|20388.52|20268.52|20393.09|20273.09|20393.09|20273.09|20387.9|20267.9|9
1629893350000|2021-08-25 12:09:10|20394.87|20274.87|20406.87|20286.87|20406.87|20286.87|20394.87|20274.87|10
1629893360000|2021-08-25 12:09:20|20407.74|20287.74|20411.51|20291.51|20411.51|20291.51|20407.74|20287.74|9
1629893370000|2021-08-25 12:09:30|20412.15|20292.15|20416.64|20296.64|20416.64|20296.64|20411.99|20291.99|10
1629893380000|2021-08-25 12:09:40|20417.48|20297.48|20425.6|20305.6|20425.6|20305.6|20417.48|20297.48|10
1629893390000|2021-08-25 12:09:50|20426.27|20306.27|20428.38|20308.38|20428.51|20308.51|20426.27|20306.27|10
1629893400000|2021-08-25 12:10:00|20429.58|20309.58|20438.3|20318.3|20438.3|20318.3|20429.58|20309.58|10
1629893410000|2021-08-25 12:10:10|20440.41|20320.41|20446.48|20326.48|20446.48|20326.48|20440.41|20320.41|10
1629893420000|2021-08-25 12:10:20|20446.52|20326.52|20453.03|20333.03|20453.24|20333.24|20446.26|20326.26|10
1629893430000|2021-08-25 12:10:30|20452.99|20332.99|20456.65|20336.65|20457.15|20337.15|20452.99|20332.99|10
1629893440000|2021-08-25 12:10:40|20457.55|20337.55|20459.01|20339.01|20459.21|20339.21|20457.55|20337.55|10
1629893450000|2021-08-25 12:10:50|20458.93|20338.93|20460.47|20340.47|20460.63|20340.63|20458.93|20338.93|10
1629893460000|2021-08-25 12:11:00|20460.36|20340.36|20459.08|20339.08|20460.36|20340.36|20458.5|20338.5|10
1629893470000|2021-08-25 12:11:10|20458.93|20338.93|20459.97|20339.97|20459.97|20339.97|20458.37|20338.37|7
1629893480000|2021-08-25 12:11:20|20459.77|20339.77|20469.58|20349.58|20469.58|20349.58|20459.77|20339.77|10
1629893490000|2021-08-25 12:11:30|20469.41|20349.41|20473.75|20353.75|20474.04|20354.04|20469.41|20349.41|10
1629893500000|2021-08-25 12:11:40|20473.91|20353.91|20477.48|20357.48|20478.28|20358.28|20473.91|20353.91|10
1629893510000|2021-08-25 12:11:50|20478.09|20358.09|20478.34|20358.34|20479.12|20359.12|20477.27|20357.27|10
1629893520000|2021-08-25 12:12:00|20478.92|20358.92|20488.06|20368.06|20488.06|20368.06|20478.83|20358.83|9
1629893530000|2021-08-25 12:12:10|20489.53|20369.53|20491.71|20371.71|20491.71|20371.71|20489.53|20369.53|10
1629893540000|2021-08-25 12:12:20|20492.29|20372.29|20492.23|20372.23|20492.38|20372.38|20491.57|20371.57|9
1629893550000|2021-08-25 12:12:30|20492.61|20372.61|20491.51|20371.51|20493.76|20373.76|20491.49|20371.49|10
1629893560000|2021-08-25 12:12:40|20491.83|20371.83|20491.22|20371.22|20492.02|20372.02|20491.22|20371.22|10
1629893570000|2021-08-25 12:12:50|20492.52|20372.52|20492.34|20372.34|20493.05|20373.05|20491.28|20371.28|10
1629893580000|2021-08-25 12:13:00|20493.03|20373.03|20493.54|20373.54|20494.09|20374.09|20492.89|20372.89|10
1629893590000|2021-08-25 12:13:10|20495.34|20375.34|20497.17|20377.17|20497.18|20377.18|20495.34|20375.34|10
1629893600000|2021-08-25 12:13:20|20497.42|20377.42|20499.05|20379.05|20499.05|20379.05|20497.09|20377.09|9
1629893610000|2021-08-25 12:13:30|20498.56|20378.56|20502.07|20382.07|20502.07|20382.07|20498.56|20378.56|10
1629893620000|2021-08-25 12:13:40|20502.59|20382.59|20501.51|20381.51|20502.73|20382.73|20500.63|20380.63|10
1629893630000|2021-08-25 12:13:50|20501.34|20381.34|20498.09|20378.09|20501.34|20381.34|20495.94|20375.94|10
1629893640000|2021-08-25 12:14:00|20497.91|20377.91|20500.98|20380.98|20500.98|20380.98|20497.6|20377.6|10
1629893650000|2021-08-25 12:14:10|20500.79|20380.79|20501.26|20381.26|20501.26|20381.26|20500.78|20380.78|9
1629893660000|2021-08-25 12:14:20|20500.21|20380.21|20493.32|20373.32|20500.21|20380.21|20493.32|20373.32|10
1629893670000|2021-08-25 12:14:30|20493.4|20373.4|20487.42|20367.42|20493.4|20373.4|20487.42|20367.42|10
1629893680000|2021-08-25 12:14:40|20488.26|20368.26|20485.12|20365.12|20488.26|20368.26|20485.12|20365.12|10
1629893690000|2021-08-25 12:14:50|20484.99|20364.99|20480.79|20360.79|20484.99|20364.99|20480.18|20360.18|10
1629893700000|2021-08-25 12:15:00|20480.28|20360.28|20479.59|20359.59|20480.72|20360.72|20477.91|20357.91|10
1629893710000|2021-08-25 12:15:10|20479.71|20359.71|20481.02|20361.02|20481.02|20361.02|20479.33|20359.33|10
1629893720000|2021-08-25 12:15:20|20480.97|20360.97|20482.75|20362.75|20483.9|20363.9|20480.97|20360.97|10
1629893730000|2021-08-25 12:15:30|20483.83|20363.83|20484.92|20364.92|20484.92|20364.92|20483.71|20363.71|10
1629893740000|2021-08-25 12:15:40|20484.55|20364.55|20486.99|20366.99|20486.99|20366.99|20484.55|20364.55|10
1629893750000|2021-08-25 12:15:50|20487.41|20367.41|20487.23|20367.23|20489.1|20369.1|20487.23|20367.23|10
1629893760000|2021-08-25 12:16:00|20487.55|20367.55|20487.06|20367.06|20487.9|20367.9|20486.45|20366.45|10
1629893770000|2021-08-25 12:16:10|20487.08|20367.08|20487.25|20367.25|20488.27|20368.27|20486.93|20366.93|9
1629893780000|2021-08-25 12:16:20|20487.62|20367.62|20490.86|20370.86|20490.86|20370.86|20487.39|20367.39|10
1629893790000|2021-08-25 12:16:30|20490.78|20370.78|20495.65|20375.65|20495.65|20375.65|20490.74|20370.74|10
1629893800000|2021-08-25 12:16:40|20494.52|20374.52|20501.38|20381.38|20501.38|20381.38|20494.49|20374.49|10
1629893810000|2021-08-25 12:16:50|20501.32|20381.32|20509.13|20389.13|20509.38|20389.38|20501.32|20381.32|10
1629893820000|2021-08-25 12:17:00|20508.84|20388.84|20517.16|20397.16|20517.16|20397.16|20508.84|20388.84|9
1629893830000|2021-08-25 12:17:10|20517.18|20397.18|20522.61|20402.61|20522.61|20402.61|20517.18|20397.18|10
1629893840000|2021-08-25 12:17:20|20522.51|20402.51|20525.56|20405.56|20526.34|20406.34|20522.39|20402.39|10
1629893850000|2021-08-25 12:17:30|20524.39|20404.39|20525.79|20405.79|20525.79|20405.79|20524.12|20404.12|10
1629893860000|2021-08-25 12:17:40|20526.31|20406.31|20527.89|20407.89|20527.89|20407.89|20525.81|20405.81|10
1629893870000|2021-08-25 12:17:50|20529.14|20409.14|20534.34|20414.34|20534.69|20414.69|20529.14|20409.14|10
1629893880000|2021-08-25 12:18:00|20533.58|20413.58|20535.73|20415.73|20535.73|20415.73|20533.16|20413.16|10
1629893890000|2021-08-25 12:18:10|20535.75|20415.75|20533|20413|20535.75|20415.75|20532.49|20412.49|10
1629893900000|2021-08-25 12:18:20|20532.99|20412.99|20533.7|20413.7|20533.81|20413.81|20532.93|20412.93|10
1629893910000|2021-08-25 12:18:30|20532.29|20412.29|20533.79|20413.79|20534.07|20414.07|20531.86|20411.86|10
1629893920000|2021-08-25 12:18:40|20533.58|20413.58|20536.36|20416.36|20536.36|20416.36|20533.46|20413.46|9
1629893930000|2021-08-25 12:18:50|20536.22|20416.22|20541.08|20421.08|20542.49|20422.49|20536.05|20416.05|10
1629893940000|2021-08-25 12:19:00|20542.7|20422.7|20544.7|20424.7|20544.7|20424.7|20542.7|20422.7|10
1629893950000|2021-08-25 12:19:10|20545.51|20425.51|20550.82|20430.82|20550.82|20430.82|20545.51|20425.51|10
1629893960000|2021-08-25 12:19:20|20551.43|20431.43|20550.49|20430.49|20551.75|20431.75|20549.84|20429.84|10
1629893970000|2021-08-25 12:19:30|20552.83|20432.83|20554.96|20434.96|20554.96|20434.96|20552.83|20432.83|10
1629893980000|2021-08-25 12:19:40|20555.02|20435.02|20554.86|20434.86|20555.02|20435.02|20553.55|20433.55|10
1629893990000|2021-08-25 12:19:50|20555.71|20435.71|20560.55|20440.55|20561.46|20441.46|20555.71|20435.71|10
1629894000000|2021-08-25 12:20:00|20561.55|20441.55|20559.28|20439.28|20561.81|20441.81|20558.61|20438.61|10
1629894010000|2021-08-25 12:20:10|20559.55|20439.55|20562.33|20442.33|20562.62|20442.62|20559.55|20439.55|10
1629894020000|2021-08-25 12:20:20|20562.25|20442.25|20558.2|20438.2|20562.27|20442.27|20558.2|20438.2|10
1629894030000|2021-08-25 12:20:30|20557.67|20437.67|20557.06|20437.06|20558.7|20438.7|20556.56|20436.56|10
1629894040000|2021-08-25 12:20:40|20556.87|20436.87|20557.4|20437.4|20558.02|20438.02|20556.01|20436.01|10
1629894050000|2021-08-25 12:20:50|20557.32|20437.32|20555.62|20435.62|20558.19|20438.19|20555.62|20435.62|9
1629894060000|2021-08-25 12:21:00|20555.23|20435.23|20554.76|20434.76|20555.38|20435.38|20554.33|20434.33|9
1629894070000|2021-08-25 12:21:10|20554.08|20434.08|20551.79|20431.79|20554.83|20434.83|20551.5|20431.5|10
1629894080000|2021-08-25 12:21:20|20552.5|20432.5|20552.26|20432.26|20552.5|20432.5|20551.9|20431.9|10
1629894090000|2021-08-25 12:21:30|20552.6|20432.6|20556.87|20436.87|20557.39|20437.39|20552.6|20432.6|9
1629894100000|2021-08-25 12:21:40|20556.71|20436.71|20554.01|20434.01|20556.71|20436.71|20553.34|20433.34|10
1629894110000|2021-08-25 12:21:50|20554.19|20434.19|20549.12|20429.12|20554.57|20434.57|20549.12|20429.12|10
1629894120000|2021-08-25 12:22:00|20549.01|20429.01|20545.61|20425.61|20549.01|20429.01|20545.33|20425.33|10
1629894130000|2021-08-25 12:22:10|20545.58|20425.58|20545.87|20425.87|20546.57|20426.57|20545.37|20425.37|10
1629894140000|2021-08-25 12:22:20|20546.16|20426.16|20542.42|20422.42|20546.16|20426.16|20542.42|20422.42|10
1629894150000|2021-08-25 12:22:30|20541.94|20421.94|20541.51|20421.51|20543.86|20423.86|20541.51|20421.51|10
1629894160000|2021-08-25 12:22:40|20541.8|20421.8|20541.83|20421.83|20542.31|20422.31|20541.35|20421.35|10
1629894170000|2021-08-25 12:22:50|20541.71|20421.71|20543.45|20423.45|20543.45|20423.45|20541.26|20421.26|10
1629894180000|2021-08-25 12:23:00|20543.11|20423.11|20543.07|20423.07|20544.85|20424.85|20543.07|20423.07|10
1629894190000|2021-08-25 12:23:10|20542.81|20422.81|20541.46|20421.46|20542.93|20422.93|20541.21|20421.21|10
1629894200000|2021-08-25 12:23:20|20539.79|20419.79|20534|20414|20539.79|20419.79|20531.46|20411.46|10
1629894210000|2021-08-25 12:23:30|20534.51|20414.51|20534.54|20414.54|20535.05|20415.05|20533.46|20413.46|10
1629894220000|2021-08-25 12:23:40|20534.25|20414.25|20529.06|20409.06|20534.25|20414.25|20528.88|20408.88|10
1629894230000|2021-08-25 12:23:50|20529.76|20409.76|20528.08|20408.08|20529.88|20409.88|20528.08|20408.08|8
1629894240000|2021-08-25 12:24:00|20528.05|20408.05|20525.12|20405.12|20528.05|20408.05|20524.89|20404.89|10
1629894250000|2021-08-25 12:24:10|20523.46|20403.46|20521.5|20401.5|20525.07|20405.07|20521.3|20401.3|10
1629894260000|2021-08-25 12:24:20|20521.8|20401.8|20520.48|20400.48|20521.92|20401.92|20520.48|20400.48|10
1629894270000|2021-08-25 12:24:30|20520.7|20400.7|20521.5|20401.5|20521.5|20401.5|20518.38|20398.38|10
1629894280000|2021-08-25 12:24:40|20521.55|20401.55|20522.3|20402.3|20522.52|20402.52|20521.37|20401.37|9
1629894290000|2021-08-25 12:24:50|20521.9|20401.9|20520.58|20400.58|20521.9|20401.9|20520.58|20400.58|10
1629894300000|2021-08-25 12:25:00|20520.27|20400.27|20521.38|20401.38|20521.38|20401.38|20519.99|20399.99|9
1629894310000|2021-08-25 12:25:10|20522.41|20402.41|20524.31|20404.31|20524.31|20404.31|20521.99|20401.99|10
1629894320000|2021-08-25 12:25:20|20524.18|20404.18|20528.05|20408.05|20528.58|20408.58|20524.18|20404.18|10
1629894330000|2021-08-25 12:25:30|20528.15|20408.15|20527.34|20407.34|20528.17|20408.17|20527.34|20407.34|9
1629894340000|2021-08-25 12:25:40|20527.8|20407.8|20527.78|20407.78|20528.14|20408.14|20527.14|20407.14|10
1629894350000|2021-08-25 12:25:50|20528.17|20408.17|20531.77|20411.77|20531.77|20411.77|20528.17|20408.17|10
1629894360000|2021-08-25 12:26:00|20532.38|20412.38|20534.95|20414.95|20534.98|20414.98|20532.38|20412.38|10
1629894370000|2021-08-25 12:26:10|20535.28|20415.28|20535.85|20415.85|20537.18|20417.18|20535.28|20415.28|9
1629894380000|2021-08-25 12:26:20|20535.8|20415.8|20539.01|20419.01|20539.05|20419.05|20535.8|20415.8|9
1629894390000|2021-08-25 12:26:30|20538.97|20418.97|20536.31|20416.31|20538.97|20418.97|20536.29|20416.29|9
1629894400000|2021-08-25 12:26:40|20535.19|20415.19|20535.47|20415.47|20536.11|20416.11|20534.96|20414.96|10
1629894410000|2021-08-25 12:26:50|20535.16|20415.16|20534.55|20414.55|20535.24|20415.24|20534.27|20414.27|9
1629894420000|2021-08-25 12:27:00|20534.78|20414.78|20539.91|20419.91|20539.91|20419.91|20534.78|20414.78|10
1629894430000|2021-08-25 12:27:10|20539.32|20419.32|20541.17|20421.17|20541.17|20421.17|20539.26|20419.26|9
1629894440000|2021-08-25 12:27:20|20541.31|20421.31|20544.03|20424.03|20544.51|20424.51|20541.31|20421.31|10
1629894450000|2021-08-25 12:27:30|20543.65|20423.65|20544.86|20424.86|20544.86|20424.86|20543.65|20423.65|7
1629894460000|2021-08-25 12:27:40|20544.11|20424.11|20543.94|20423.94|20545.59|20425.59|20543.94|20423.94|10
1629894470000|2021-08-25 12:27:50|20544.07|20424.07|20544.06|20424.06|20544.69|20424.69|20543.9|20423.9|8
1629894480000|2021-08-25 12:28:00|20542.93|20422.93|20538.08|20418.08|20542.93|20422.93|20538.08|20418.08|10
1629894490000|2021-08-25 12:28:10|20535.09|20415.09|20531.58|20411.58|20535.99|20415.99|20531.58|20411.58|9
1629894500000|2021-08-25 12:28:20|20531.53|20411.53|20528.7|20408.7|20531.54|20411.54|20528.7|20408.7|10
1629894510000|2021-08-25 12:28:30|20528.57|20408.57|20526.99|20406.99|20529.66|20409.66|20526.8|20406.8|10
1629894520000|2021-08-25 12:28:40|20527.13|20407.13|20528.81|20408.81|20528.81|20408.81|20527.13|20407.13|9
1629894530000|2021-08-25 12:28:50|20528.9|20408.9|20527.63|20407.63|20528.9|20408.9|20526.77|20406.77|8
1629894540000|2021-08-25 12:29:00|20527.78|20407.78|20527.24|20407.24|20528.44|20408.44|20527.24|20407.24|10
1629894550000|2021-08-25 12:29:10|20526.73|20406.73|20527.25|20407.25|20527.47|20407.47|20525.56|20405.56|9
1629894560000|2021-08-25 12:29:20|20527.47|20407.47|20533.12|20413.12|20533.12|20413.12|20527.25|20407.25|10
1629894570000|2021-08-25 12:29:30|20532.56|20412.56|20532.8|20412.8|20534.2|20414.2|20531.43|20411.43|10
1629894580000|2021-08-25 12:29:40|20533.1|20413.1|20536.11|20416.11|20537|20417|20532.83|20412.83|10
1629894590000|2021-08-25 12:29:50|20536.08|20416.08|20536.62|20416.62|20537.26|20417.26|20535.34|20415.34|9
1629894600000|2021-08-25 12:30:00|20536.92|20416.92|20537.48|20417.48|20537.48|20417.48|20536.71|20416.71|10
1629894610000|2021-08-25 12:30:10|20537.39|20417.39|20537.72|20417.72|20537.93|20417.93|20537.39|20417.39|7
1629894620000|2021-08-25 12:30:20|20538.07|20418.07|20535.92|20415.92|20538.44|20418.44|20535.92|20415.92|10
1629894630000|2021-08-25 12:30:30|20536.09|20416.09|20534.22|20414.22|20536.46|20416.46|20534.22|20414.22|10
1629894640000|2021-08-25 12:30:40|20534.01|20414.01|20530.48|20410.48|20534.01|20414.01|20530.48|20410.48|10
1629894650000|2021-08-25 12:30:50|20530.45|20410.45|20528.33|20408.33|20530.45|20410.45|20528.33|20408.33|10
1629894660000|2021-08-25 12:31:00|20528|20408|20528.23|20408.23|20528.67|20408.67|20527.04|20407.04|8
1629894670000|2021-08-25 12:31:10|20527.76|20407.76|20525.23|20405.23|20527.89|20407.89|20525.23|20405.23|8
1629894680000|2021-08-25 12:31:20|20525.3|20405.3|20522.78|20402.78|20525.6|20405.6|20522.78|20402.78|10
1629894690000|2021-08-25 12:31:30|20521.46|20401.46|20522.09|20402.09|20522.17|20402.17|20520.7|20400.7|9
1629894700000|2021-08-25 12:31:40|20521.96|20401.96|20517|20397|20521.96|20401.96|20515.62|20395.62|10
1629894710000|2021-08-25 12:31:50|20517.08|20397.08|20514.77|20394.77|20517.08|20397.08|20514.77|20394.77|10
1629894720000|2021-08-25 12:32:00|20515.2|20395.2|20515.06|20395.06|20515.82|20395.82|20515.06|20395.06|10
1629894730000|2021-08-25 12:32:10|20514.62|20394.62|20512.62|20392.62|20514.72|20394.72|20512.6|20392.6|9
1629894740000|2021-08-25 12:32:20|20512.59|20392.59|20515.87|20395.87|20515.87|20395.87|20512.59|20392.59|9
1629894750000|2021-08-25 12:32:30|20515.89|20395.89|20512.07|20392.07|20515.89|20395.89|20511.67|20391.67|10
1629894760000|2021-08-25 12:32:40|20511.75|20391.75|20509.66|20389.66|20511.89|20391.89|20509.66|20389.66|9
1629894770000|2021-08-25 12:32:50|20509.6|20389.6|20506.61|20386.61|20509.6|20389.6|20506.24|20386.24|9
1629894780000|2021-08-25 12:33:00|20506.94|20386.94|20494.4|20374.4|20507.02|20387.02|20494.4|20374.4|10
1629894790000|2021-08-25 12:33:10|20493.89|20373.89|20489.13|20369.13|20494.6|20374.6|20489.13|20369.13|10
1629894800000|2021-08-25 12:33:20|20489.27|20369.27|20483.9|20363.9|20489.27|20369.27|20482.84|20362.84|10
1629894810000|2021-08-25 12:33:30|20484.13|20364.13|20482.56|20362.56|20484.92|20364.92|20482.56|20362.56|9
1629894820000|2021-08-25 12:33:40|20482.28|20362.28|20472.43|20352.43|20482.28|20362.28|20472.43|20352.43|10
1629894830000|2021-08-25 12:33:50|20471.98|20351.98|20468.37|20348.37|20472.46|20352.46|20468.37|20348.37|10
1629894840000|2021-08-25 12:34:00|20468.64|20348.64|20467.14|20347.14|20468.78|20348.78|20466.47|20346.47|10
1629894850000|2021-08-25 12:34:10|20466.32|20346.32|20469.95|20349.95|20469.95|20349.95|20465.83|20345.83|9
1629894860000|2021-08-25 12:34:20|20469.89|20349.89|20472.79|20352.79|20473.5|20353.5|20469.89|20349.89|9
1629894870000|2021-08-25 12:34:30|20472.62|20352.62|20472.26|20352.26|20472.62|20352.62|20471.67|20351.67|10
1629894880000|2021-08-25 12:34:40|20470.49|20350.49|20473.8|20353.8|20473.8|20353.8|20470.48|20350.48|10
1629894890000|2021-08-25 12:34:50|20474.52|20354.52|20474.2|20354.2|20474.66|20354.66|20474.2|20354.2|10
1629894900000|2021-08-25 12:35:00|20474.41|20354.41|20474.69|20354.69|20476.58|20356.58|20473.61|20353.61|10
1629894910000|2021-08-25 12:35:10|20475.4|20355.4|20475.3|20355.3|20475.4|20355.4|20474.18|20354.18|10
1629894920000|2021-08-25 12:35:20|20475.19|20355.19|20481.16|20361.16|20481.63|20361.63|20475.19|20355.19|10
1629894930000|2021-08-25 12:35:30|20481.31|20361.31|20481.83|20361.83|20482.08|20362.08|20481.3|20361.3|9
1629894940000|2021-08-25 12:35:40|20480.31|20360.31|20480.53|20360.53|20481.87|20361.87|20480.26|20360.26|10
1629894950000|2021-08-25 12:35:50|20480.97|20360.97|20478.22|20358.22|20480.97|20360.97|20478.22|20358.22|10
1629894960000|2021-08-25 12:36:00|20477.02|20357.02|20477.21|20357.21|20478.63|20358.63|20476.79|20356.79|10
1629894970000|2021-08-25 12:36:10|20478.25|20358.25|20475.85|20355.85|20478.25|20358.25|20475.85|20355.85|10
1629894980000|2021-08-25 12:36:20|20475.2|20355.2|20474.36|20354.36|20475.2|20355.2|20473.46|20353.46|10
1629894990000|2021-08-25 12:36:30|20475.75|20355.75|20483.51|20363.51|20483.51|20363.51|20475.75|20355.75|10
1629895000000|2021-08-25 12:36:40|20484.45|20364.45|20489.2|20369.2|20489.25|20369.25|20484.45|20364.45|10
1629895010000|2021-08-25 12:36:50|20488.56|20368.56|20489.08|20369.08|20489.61|20369.61|20487.91|20367.91|10
1629895020000|2021-08-25 12:37:00|20489.04|20369.04|20491.99|20371.99|20491.99|20371.99|20488.89|20368.89|10
1629895030000|2021-08-25 12:37:10|20492.69|20372.69|20493.25|20373.25|20493.51|20373.51|20492.69|20372.69|9
1629895040000|2021-08-25 12:37:20|20493.46|20373.46|20490.69|20370.69|20493.46|20373.46|20490.53|20370.53|10
1629895050000|2021-08-25 12:37:30|20491|20371|20494.37|20374.37|20494.37|20374.37|20489.96|20369.96|10
1629895060000|2021-08-25 12:37:40|20494.17|20374.17|20494.27|20374.27|20495.74|20375.74|20494.17|20374.17|10
1629895070000|2021-08-25 12:37:50|20494.19|20374.19|20490.23|20370.23|20494.19|20374.19|20490.23|20370.23|9
1629895080000|2021-08-25 12:38:00|20489.4|20369.4|20488.8|20368.8|20489.4|20369.4|20488.8|20368.8|10
1629895090000|2021-08-25 12:38:10|20489.98|20369.98|20487.3|20367.3|20489.99|20369.99|20487.3|20367.3|10
1629895100000|2021-08-25 12:38:20|20488.7|20368.7|20490.76|20370.76|20491.3|20371.3|20488.7|20368.7|10
1629895110000|2021-08-25 12:38:30|20490.6|20370.6|20488.94|20368.94|20490.67|20370.67|20488.89|20368.89|10
1629895120000|2021-08-25 12:38:40|20489.34|20369.34|20494.93|20374.93|20494.93|20374.93|20489.03|20369.03|10
1629895130000|2021-08-25 12:38:50|20494.87|20374.87|20500.88|20380.88|20501.01|20381.01|20494.87|20374.87|10
1629895140000|2021-08-25 12:39:00|20501.14|20381.14|20506.46|20386.46|20506.46|20386.46|20501.14|20381.14|10
1629895150000|2021-08-25 12:39:10|20506.47|20386.47|20511.82|20391.82|20512.07|20392.07|20506.47|20386.47|9
1629895160000|2021-08-25 12:39:20|20511.99|20391.99|20513.5|20393.5|20513.66|20393.66|20511.92|20391.92|10
1629895170000|2021-08-25 12:39:30|20513.47|20393.47|20514.67|20394.67|20514.72|20394.72|20513.27|20393.27|10
1629895180000|2021-08-25 12:39:40|20514.65|20394.65|20515.06|20395.06|20515.72|20395.72|20514.64|20394.64|9
1629895190000|2021-08-25 12:39:50|20515.22|20395.22|20513.46|20393.46|20515.22|20395.22|20513.31|20393.31|10
1629895200000|2021-08-25 12:40:00|20513.48|20393.48|20514.45|20394.45|20514.59|20394.59|20513.22|20393.22|9
1629895210000|2021-08-25 12:40:10|20514.52|20394.52|20514.68|20394.68|20514.68|20394.68|20514.05|20394.05|9
1629895220000|2021-08-25 12:40:20|20515.24|20395.24|20516.61|20396.61|20516.61|20396.61|20514.74|20394.74|10
1629895230000|2021-08-25 12:40:30|20516.69|20396.69|20521.34|20401.34|20521.34|20401.34|20516.63|20396.63|10
1629895240000|2021-08-25 12:40:40|20521.67|20401.67|20522.32|20402.32|20522.32|20402.32|20519.64|20399.64|10
1629895250000|2021-08-25 12:40:50|20522.2|20402.2|20524.81|20404.81|20524.81|20404.81|20522.2|20402.2|9
1629895260000|2021-08-25 12:41:00|20526.26|20406.26|20527.18|20407.18|20527.22|20407.22|20525.38|20405.38|9
1629895270000|2021-08-25 12:41:10|20527.33|20407.33|20528.89|20408.89|20529.16|20409.16|20527.33|20407.33|10
1629895280000|2021-08-25 12:41:20|20528.96|20408.96|20529.53|20409.53|20529.65|20409.65|20528.38|20408.38|9
1629895290000|2021-08-25 12:41:30|20529.5|20409.5|20534.89|20414.89|20535|20415|20529.5|20409.5|10
1629895300000|2021-08-25 12:41:40|20536.22|20416.22|20549.02|20429.02|20549.02|20429.02|20535.97|20415.97|10
1629895310000|2021-08-25 12:41:50|20549.33|20429.33|20551.63|20431.63|20551.63|20431.63|20549.33|20429.33|10
1629895320000|2021-08-25 12:42:00|20551.32|20431.32|20547.6|20427.6|20551.32|20431.32|20547.52|20427.52|10
1629895330000|2021-08-25 12:42:10|20548.31|20428.31|20546.46|20426.46|20548.44|20428.44|20546.35|20426.35|10
1629895340000|2021-08-25 12:42:20|20546.09|20426.09|20542.92|20422.92|20546.09|20426.09|20541.99|20421.99|10
1629895350000|2021-08-25 12:42:30|20542.85|20422.85|20541.52|20421.52|20542.85|20422.85|20540.21|20420.21|9
1629895360000|2021-08-25 12:42:40|20541.69|20421.69|20541.13|20421.13|20542.81|20422.81|20541.13|20421.13|10
1629895370000|2021-08-25 12:42:50|20541.02|20421.02|20540.66|20420.66|20541.02|20421.02|20540.21|20420.21|10
1629895380000|2021-08-25 12:43:00|20540.14|20420.14|20540.64|20420.64|20541.01|20421.01|20539.59|20419.59|10
1629895390000|2021-08-25 12:43:10|20538.08|20418.08|20539.95|20419.95|20539.99|20419.99|20537.43|20417.43|10
1629895400000|2021-08-25 12:43:20|20539.62|20419.62|20539.49|20419.49|20539.62|20419.62|20539.2|20419.2|10
1629895410000|2021-08-25 12:43:30|20539.83|20419.83|20539.92|20419.92|20539.92|20419.92|20539.74|20419.74|9
1629895420000|2021-08-25 12:43:40|20539.97|20419.97|20542.39|20422.39|20542.93|20422.93|20539.97|20419.97|9
1629895430000|2021-08-25 12:43:50|20542.12|20422.12|20540.08|20420.08|20542.12|20422.12|20540.08|20420.08|9
1629895440000|2021-08-25 12:44:00|20539.03|20419.03|20535.66|20415.66|20539.03|20419.03|20535.66|20415.66|10
1629895450000|2021-08-25 12:44:10|20535.41|20415.41|20532.23|20412.23|20535.41|20415.41|20532.11|20412.11|9
1629895460000|2021-08-25 12:44:20|20531.76|20411.76|20526.86|20406.86|20531.77|20411.77|20526.86|20406.86|10
1629895470000|2021-08-25 12:44:30|20525.43|20405.43|20523.43|20403.43|20525.58|20405.58|20523.22|20403.22|8
1629895480000|2021-08-25 12:44:40|20523.34|20403.34|20518.15|20398.15|20523.34|20403.34|20518.15|20398.15|10
1629895490000|2021-08-25 12:44:50|20517.95|20397.95|20518.42|20398.42|20519.06|20399.06|20517.85|20397.85|9
1629895500000|2021-08-25 12:45:00|20518.27|20398.27|20518.93|20398.93|20519.37|20399.37|20517.99|20397.99|10
1629895510000|2021-08-25 12:45:10|20521.25|20401.25|20522.58|20402.58|20522.65|20402.65|20521.25|20401.25|10
1629895520000|2021-08-25 12:45:20|20522.7|20402.7|20522.21|20402.21|20522.7|20402.7|20519.98|20399.98|10
1629895530000|2021-08-25 12:45:30|20522.44|20402.44|20525.24|20405.24|20525.24|20405.24|20522.44|20402.44|10
1629895540000|2021-08-25 12:45:40|20525.96|20405.96|20526.2|20406.2|20527.63|20407.63|20525.96|20405.96|10
1629895550000|2021-08-25 12:45:50|20526.18|20406.18|20525.2|20405.2|20526.51|20406.51|20525.2|20405.2|10
1629895560000|2021-08-25 12:46:00|20525.12|20405.12|20527.92|20407.92|20527.92|20407.92|20524.71|20404.71|10
1629895570000|2021-08-25 12:46:10|20526.67|20406.67|20533.69|20413.69|20533.69|20413.69|20526.67|20406.67|10
1629895580000|2021-08-25 12:46:20|20534.51|20414.51|20539.04|20419.04|20539.04|20419.04|20534.51|20414.51|10
1629895590000|2021-08-25 12:46:30|20539.64|20419.64|20544.77|20424.77|20544.77|20424.77|20539.64|20419.64|10
1629895600000|2021-08-25 12:46:40|20545.62|20425.62|20548.55|20428.55|20548.55|20428.55|20545.62|20425.62|10
1629895610000|2021-08-25 12:46:50|20548.54|20428.54|20550.91|20430.91|20552.19|20432.19|20548.54|20428.54|10
1629895620000|2021-08-25 12:47:00|20550.64|20430.64|20556.53|20436.53|20556.53|20436.53|20550.62|20430.62|10
1629895630000|2021-08-25 12:47:10|20557.39|20437.39|20559.4|20439.4|20559.71|20439.71|20557.39|20437.39|10
1629895640000|2021-08-25 12:47:20|20559.67|20439.67|20559.12|20439.12|20559.67|20439.67|20558.85|20438.85|9
1629895650000|2021-08-25 12:47:30|20559.02|20439.02|20560.52|20440.52|20561.63|20441.63|20558.83|20438.83|10
1629895660000|2021-08-25 12:47:40|20560.31|20440.31|20560.72|20440.72|20561.03|20441.03|20560.31|20440.31|9
1629895670000|2021-08-25 12:47:50|20560.48|20440.48|20560.63|20440.63|20560.63|20440.63|20559.96|20439.96|9
1629895680000|2021-08-25 12:48:00|20561.74|20441.74|20565.42|20445.42|20565.42|20445.42|20561.74|20441.74|9
1629895690000|2021-08-25 12:48:10|20565.6|20445.6|20566.93|20446.93|20567.48|20447.48|20565.27|20445.27|10
1629895700000|2021-08-25 12:48:20|20566.69|20446.69|20566.24|20446.24|20566.69|20446.69|20565.51|20445.51|8
1629895710000|2021-08-25 12:48:30|20566.54|20446.54|20571.03|20451.03|20571.03|20451.03|20566.29|20446.29|10
1629895720000|2021-08-25 12:48:40|20570.57|20450.57|20577.35|20457.35|20577.35|20457.35|20569.66|20449.66|9
1629895730000|2021-08-25 12:48:50|20579.55|20459.55|20580.5|20460.5|20582.22|20462.22|20579.55|20459.55|10
1629895740000|2021-08-25 12:49:00|20580.07|20460.07|20581.23|20461.23|20581.26|20461.26|20578|20458|10
1629895750000|2021-08-25 12:49:10|20581.05|20461.05|20579.63|20459.63|20581.47|20461.47|20579.63|20459.63|9
1629895760000|2021-08-25 12:49:20|20580.15|20460.15|20581.81|20461.81|20582.12|20462.12|20579.82|20459.82|10
1629895770000|2021-08-25 12:49:30|20581.59|20461.59|20582.77|20462.77|20583.08|20463.08|20580.03|20460.03|9
1629895780000|2021-08-25 12:49:40|20583.43|20463.43|20585.28|20465.28|20585.28|20465.28|20581.86|20461.86|10
1629895790000|2021-08-25 12:49:50|20585.31|20465.31|20582.44|20462.44|20585.31|20465.31|20581.72|20461.72|10
1629895800000|2021-08-25 12:50:00|20582.38|20462.38|20584.99|20464.99|20584.99|20464.99|20581.88|20461.88|10
1629895810000|2021-08-25 12:50:10|20585.52|20465.52|20587.85|20467.85|20588.61|20468.61|20584.67|20464.67|10
1629895820000|2021-08-25 12:50:20|20588.61|20468.61|20592.12|20472.12|20592.12|20472.12|20588.34|20468.34|10
1629895830000|2021-08-25 12:50:30|20591.38|20471.38|20590.15|20470.15|20591.58|20471.58|20589.82|20469.82|10
1629895840000|2021-08-25 12:50:40|20589.17|20469.17|20590.09|20470.09|20591.72|20471.72|20589.17|20469.17|10
1629895850000|2021-08-25 12:50:50|20590.71|20470.71|20593.28|20473.28|20593.98|20473.98|20590.71|20470.71|10
1629895860000|2021-08-25 12:51:00|20592.35|20472.35|20591.79|20471.79|20592.69|20472.69|20591.56|20471.56|10
1629895870000|2021-08-25 12:51:10|20591.3|20471.3|20595.15|20475.15|20595.36|20475.36|20591.3|20471.3|10
1629895880000|2021-08-25 12:51:20|20595.27|20475.27|20605.75|20485.75|20605.75|20485.75|20595.27|20475.27|10
1629895890000|2021-08-25 12:51:30|20607.03|20487.03|20607.45|20487.45|20607.77|20487.77|20605.37|20485.37|10
1629895900000|2021-08-25 12:51:40|20609.01|20489.01|20609.72|20489.72|20609.72|20489.72|20608.45|20488.45|10
1629895910000|2021-08-25 12:51:50|20608.21|20488.21|20608.15|20488.15|20608.21|20488.21|20606.95|20486.95|10
1629895920000|2021-08-25 12:52:00|20609.36|20489.36|20606.3|20486.3|20609.38|20489.38|20606.3|20486.3|10
1629895930000|2021-08-25 12:52:10|20606.17|20486.17|20604.36|20484.36|20606.65|20486.65|20604.36|20484.36|9
1629895940000|2021-08-25 12:52:20|20604.4|20484.4|20604.87|20484.87|20605.21|20485.21|20603.4|20483.4|10
1629895950000|2021-08-25 12:52:30|20602.91|20482.91|20603.79|20483.79|20603.96|20483.96|20602.83|20482.83|10
1629895960000|2021-08-25 12:52:40|20603.86|20483.86|20611.13|20491.13|20611.13|20491.13|20603.86|20483.86|10
1629895970000|2021-08-25 12:52:50|20611.71|20491.71|20614.11|20494.11|20614.11|20494.11|20610.63|20490.63|10
1629895980000|2021-08-25 12:53:00|20613.18|20493.18|20616.64|20496.64|20616.92|20496.92|20613.18|20493.18|10
1629895990000|2021-08-25 12:53:10|20617.34|20497.34|20616.58|20496.58|20617.34|20497.34|20614.19|20494.19|10
1629896000000|2021-08-25 12:53:20|20616.26|20496.26|20622.8|20502.8|20622.8|20502.8|20616.26|20496.26|10
1629896010000|2021-08-25 12:53:30|20622.65|20502.65|20623.44|20503.44|20624.5|20504.5|20622.47|20502.47|10
1629896020000|2021-08-25 12:53:40|20623.22|20503.22|20624.4|20504.4|20624.77|20504.77|20623.22|20503.22|9
1629896030000|2021-08-25 12:53:50|20624.45|20504.45|20626.5|20506.5|20626.5|20506.5|20623.68|20503.68|10
1629896040000|2021-08-25 12:54:00|20627.84|20507.84|20627.55|20507.55|20627.84|20507.84|20626.48|20506.48|10
1629896050000|2021-08-25 12:54:10|20627.11|20507.11|20630.42|20510.42|20630.42|20510.42|20627.11|20507.11|10
1629896060000|2021-08-25 12:54:20|20630.92|20510.92|20631.88|20511.88|20631.88|20511.88|20630.74|20510.74|10
1629896070000|2021-08-25 12:54:30|20630.57|20510.57|20629.63|20509.63|20630.57|20510.57|20629.63|20509.63|10
1629896080000|2021-08-25 12:54:40|20629.55|20509.55|20632.06|20512.06|20632.06|20512.06|20629.52|20509.52|10
1629896090000|2021-08-25 12:54:50|20631.03|20511.03|20644.73|20524.73|20646.42|20526.42|20631.03|20511.03|10
1629896100000|2021-08-25 12:55:00|20644.6|20524.6|20644.05|20524.05|20645.26|20525.26|20643.65|20523.65|10
1629896110000|2021-08-25 12:55:10|20643.42|20523.42|20632.89|20512.89|20643.42|20523.42|20632.8|20512.8|10
1629896120000|2021-08-25 12:55:20|20632.31|20512.31|20630.72|20510.72|20632.31|20512.31|20630.12|20510.12|10
1629896130000|2021-08-25 12:55:30|20629.55|20509.55|20628.78|20508.78|20630.69|20510.69|20628.43|20508.43|10
1629896140000|2021-08-25 12:55:40|20628.65|20508.65|20626.6|20506.6|20629.37|20509.37|20626.6|20506.6|10
1629896150000|2021-08-25 12:55:50|20626.64|20506.64|20629.68|20509.68|20629.68|20509.68|20624.78|20504.78|10
1629896160000|2021-08-25 12:56:00|20630.07|20510.07|20634.57|20514.57|20634.57|20514.57|20630.07|20510.07|10
1629896170000|2021-08-25 12:56:10|20634.88|20514.88|20636.42|20516.42|20636.42|20516.42|20634.38|20514.38|9
1629896180000|2021-08-25 12:56:20|20636.53|20516.53|20637.22|20517.22|20638.69|20518.69|20636.53|20516.53|10
1629896190000|2021-08-25 12:56:30|20636.85|20516.85|20636.26|20516.26|20636.96|20516.96|20635.93|20515.93|10
1629896200000|2021-08-25 12:56:40|20636|20516|20635.86|20515.86|20636.53|20516.53|20635.78|20515.78|10
1629896210000|2021-08-25 12:56:50|20635.9|20515.9|20639.48|20519.48|20640.64|20520.64|20635.9|20515.9|9
1629896220000|2021-08-25 12:57:00|20639.63|20519.63|20641.45|20521.45|20641.45|20521.45|20639.63|20519.63|10
1629896230000|2021-08-25 12:57:10|20641.1|20521.1|20641.91|20521.91|20642.83|20522.83|20641.1|20521.1|10
1629896240000|2021-08-25 12:57:20|20641.65|20521.65|20643.97|20523.97|20643.97|20523.97|20641.65|20521.65|9
1629896250000|2021-08-25 12:57:30|20643.88|20523.88|20645.18|20525.18|20646.25|20526.25|20643.88|20523.88|10
1629896260000|2021-08-25 12:57:40|20645.02|20525.02|20640.6|20520.6|20645.02|20525.02|20640.6|20520.6|10
1629896270000|2021-08-25 12:57:50|20640.44|20520.44|20641.27|20521.27|20642.14|20522.14|20640.44|20520.44|10
1629896280000|2021-08-25 12:58:00|20640.79|20520.79|20640.71|20520.71|20642.34|20522.34|20640.71|20520.71|10
1629896290000|2021-08-25 12:58:10|20640.31|20520.31|20640.68|20520.68|20641.17|20521.17|20639.98|20519.98|9
1629896300000|2021-08-25 12:58:20|20641.1|20521.1|20642.05|20522.05|20642.05|20522.05|20639.49|20519.49|10
1629896310000|2021-08-25 12:58:30|20641.71|20521.71|20645.81|20525.81|20645.81|20525.81|20641.71|20521.71|10
1629896320000|2021-08-25 12:58:40|20646.32|20526.32|20650.14|20530.14|20650.14|20530.14|20646.12|20526.12|10
1629896330000|2021-08-25 12:58:50|20650.05|20530.05|20650.53|20530.53|20650.76|20530.76|20649.82|20529.82|9
1629896340000|2021-08-25 12:59:00|20650.56|20530.56|20651.16|20531.16|20651.22|20531.22|20650.18|20530.18|10
1629896350000|2021-08-25 12:59:10|20651|20531|20651.36|20531.36|20651.85|20531.85|20650.23|20530.23|9
1629896360000|2021-08-25 12:59:20|20651.12|20531.12|20649.41|20529.41|20651.53|20531.53|20649.41|20529.41|10
1629896370000|2021-08-25 12:59:30|20649.43|20529.43|20644.26|20524.26|20649.43|20529.43|20644.26|20524.26|10
1629896380000|2021-08-25 12:59:40|20643.65|20523.65|20641.69|20521.69|20643.65|20523.65|20641.69|20521.69|9
1629896390000|2021-08-25 12:59:50|20641.12|20521.12|20641|20521|20642.42|20522.42|20640.82|20520.82|10
1629896400000|2021-08-25 13:00:00|20640.5|20520.5|20643.05|20523.05|20643.05|20523.05|20636.96|20516.96|10
1629896410000|2021-08-25 13:00:10|20645.37|20525.37|20652.08|20532.08|20652.08|20532.08|20645.37|20525.37|10
1629896420000|2021-08-25 13:00:20|20654.03|20534.03|20657.15|20537.15|20657.15|20537.15|20653.54|20533.54|10
1629896430000|2021-08-25 13:00:30|20656.82|20536.82|20658.39|20538.39|20658.39|20538.39|20656.82|20536.82|10
1629896440000|2021-08-25 13:00:40|20659.04|20539.04|20661.37|20541.37|20661.81|20541.81|20659.04|20539.04|10
1629896450000|2021-08-25 13:00:50|20661.39|20541.39|20665.46|20545.46|20666.36|20546.36|20661.39|20541.39|9
1629896460000|2021-08-25 13:01:00|20665.37|20545.37|20666.77|20546.77|20666.92|20546.92|20665.37|20545.37|10
1629896470000|2021-08-25 13:01:10|20667.46|20547.46|20670.12|20550.12|20670.12|20550.12|20667.46|20547.46|10
1629896480000|2021-08-25 13:01:20|20670.41|20550.41|20667.08|20547.08|20670.41|20550.41|20667.08|20547.08|9
1629896490000|2021-08-25 13:01:30|20666.44|20546.44|20662.52|20542.52|20666.44|20546.44|20662.52|20542.52|10
1629896500000|2021-08-25 13:01:40|20662.48|20542.48|20657.83|20537.83|20662.48|20542.48|20657.83|20537.83|10
1629896510000|2021-08-25 13:01:50|20657.56|20537.56|20659.67|20539.67|20659.67|20539.67|20657.49|20537.49|10
1629896520000|2021-08-25 13:02:00|20659.77|20539.77|20659.23|20539.23|20660.96|20540.96|20658.95|20538.95|10
1629896530000|2021-08-25 13:02:10|20659.41|20539.41|20656.93|20536.93|20659.41|20539.41|20656.86|20536.86|9
1629896540000|2021-08-25 13:02:20|20656.18|20536.18|20656.87|20536.87|20657.57|20537.57|20656.18|20536.18|10
1629896550000|2021-08-25 13:02:30|20657.68|20537.68|20661.14|20541.14|20661.14|20541.14|20657.68|20537.68|9
1629896560000|2021-08-25 13:02:40|20661.64|20541.64|20665.29|20545.29|20665.99|20545.99|20661.64|20541.64|10
1629896570000|2021-08-25 13:02:50|20664.98|20544.98|20665|20545|20666.4|20546.4|20664.98|20544.98|10
1629896580000|2021-08-25 13:03:00|20665.1|20545.1|20663.32|20543.32|20665.32|20545.32|20663.32|20543.32|10
1629896590000|2021-08-25 13:03:10|20663.31|20543.31|20663.94|20543.94|20663.94|20543.94|20662.45|20542.45|9
1629896600000|2021-08-25 13:03:20|20663.99|20543.99|20665.44|20545.44|20665.45|20545.45|20663.08|20543.08|10
1629896610000|2021-08-25 13:03:30|20665.46|20545.46|20668.73|20548.73|20668.79|20548.79|20665.46|20545.46|10
1629896620000|2021-08-25 13:03:40|20670.14|20550.14|20675.87|20555.87|20675.87|20555.87|20670.14|20550.14|10
1629896630000|2021-08-25 13:03:50|20676.3|20556.3|20677.91|20557.91|20677.91|20557.91|20676.3|20556.3|9
1629896640000|2021-08-25 13:04:00|20678.4|20558.4|20688.84|20568.84|20689.07|20569.07|20678.4|20558.4|10
1629896650000|2021-08-25 13:04:10|20688.34|20568.34|20686.55|20566.55|20688.82|20568.82|20686.55|20566.55|10
1629896660000|2021-08-25 13:04:20|20688.4|20568.4|20693.91|20573.91|20693.91|20573.91|20688.4|20568.4|10
1629896670000|2021-08-25 13:04:30|20694.52|20574.52|20695.09|20575.09|20696.6|20576.6|20694.05|20574.05|10
1629896680000|2021-08-25 13:04:40|20696.49|20576.49|20693.54|20573.54|20696.49|20576.49|20692.39|20572.39|10
1629896690000|2021-08-25 13:04:50|20693.49|20573.49|20694.99|20574.99|20694.99|20574.99|20693.06|20573.06|9
1629896700000|2021-08-25 13:05:00|20693.87|20573.87|20692.67|20572.67|20693.9|20573.9|20691.6|20571.6|10
1629896710000|2021-08-25 13:05:10|20691.5|20571.5|20694.56|20574.56|20694.66|20574.66|20691.5|20571.5|10
1629896720000|2021-08-25 13:05:20|20694.43|20574.43|20693.69|20573.69|20694.87|20574.87|20693.25|20573.25|10
1629896730000|2021-08-25 13:05:30|20693.63|20573.63|20693.1|20573.1|20695.5|20575.5|20693.1|20573.1|10
1629896740000|2021-08-25 13:05:40|20694.59|20574.59|20694.79|20574.79|20695.38|20575.38|20694.33|20574.33|10
1629896750000|2021-08-25 13:05:50|20695.11|20575.11|20695.8|20575.8|20695.83|20575.83|20694.56|20574.56|10
1629896760000|2021-08-25 13:06:00|20695.5|20575.5|20696.93|20576.93|20696.93|20576.93|20695.5|20575.5|10
1629896770000|2021-08-25 13:06:10|20697.54|20577.54|20700.19|20580.19|20700.19|20580.19|20696.42|20576.42|10
1629896780000|2021-08-25 13:06:20|20699.54|20579.54|20702.57|20582.57|20702.57|20582.57|20699.54|20579.54|10
1629896790000|2021-08-25 13:06:30|20702.88|20582.88|20703.5|20583.5|20705.8|20585.8|20702.88|20582.88|10
1629896800000|2021-08-25 13:06:40|20704.17|20584.17|20705.63|20585.63|20708.05|20588.05|20704.17|20584.17|10
1629896810000|2021-08-25 13:06:50|20705.08|20585.08|20702.57|20582.57|20705.08|20585.08|20702.57|20582.57|10
1629896820000|2021-08-25 13:07:00|20699.31|20579.31|20692.94|20572.94|20700.26|20580.26|20692.94|20572.94|10
1629896830000|2021-08-25 13:07:10|20692.32|20572.32|20687.16|20567.16|20692.32|20572.32|20686.32|20566.32|10
1629896840000|2021-08-25 13:07:20|20687|20567|20685.9|20565.9|20687.87|20567.87|20684.79|20564.79|10
1629896850000|2021-08-25 13:07:30|20686.02|20566.02|20687.68|20567.68|20687.68|20567.68|20685.8|20565.8|10
1629896860000|2021-08-25 13:07:40|20688.27|20568.27|20691.75|20571.75|20691.75|20571.75|20688.27|20568.27|10
1629896870000|2021-08-25 13:07:50|20693.01|20573.01|20693.5|20573.5|20694.36|20574.36|20693|20573|10
1629896880000|2021-08-25 13:08:00|20693.2|20573.2|20696.53|20576.53|20697.7|20577.7|20693.2|20573.2|10
1629896890000|2021-08-25 13:08:10|20695.7|20575.7|20697.43|20577.43|20697.43|20577.43|20695.7|20575.7|10
1629896900000|2021-08-25 13:08:20|20698.71|20578.71|20698.9|20578.9|20699.7|20579.7|20698.34|20578.34|10
1629896910000|2021-08-25 13:08:30|20698.99|20578.99|20698.47|20578.47|20699.82|20579.82|20697.74|20577.74|10
1629896920000|2021-08-25 13:08:40|20698.52|20578.52|20695.52|20575.52|20698.52|20578.52|20695.23|20575.23|10
1629896930000|2021-08-25 13:08:50|20695.43|20575.43|20696.72|20576.72|20696.75|20576.75|20695.22|20575.22|9
1629896940000|2021-08-25 13:09:00|20696.36|20576.36|20696.35|20576.35|20696.78|20576.78|20694.95|20574.95|10
1629896950000|2021-08-25 13:09:10|20696.22|20576.22|20697.61|20577.61|20699.22|20579.22|20695.9|20575.9|10
1629896960000|2021-08-25 13:09:20|20698.42|20578.42|20697.84|20577.84|20698.78|20578.78|20696.16|20576.16|10
1629896970000|2021-08-25 13:09:30|20698.16|20578.16|20700.74|20580.74|20701.68|20581.68|20698.09|20578.09|10
1629896980000|2021-08-25 13:09:40|20700.84|20580.84|20700.79|20580.79|20702.42|20582.42|20700.68|20580.68|10
1629896990000|2021-08-25 13:09:50|20700.67|20580.67|20703.1|20583.1|20703.1|20583.1|20700.67|20580.67|9
1629897000000|2021-08-25 13:10:00|20703.26|20583.26|20705.62|20585.62|20705.75|20585.75|20703.26|20583.26|10
1629897010000|2021-08-25 13:10:10|20706.06|20586.06|20706.68|20586.68|20708|20588|20706.06|20586.06|9
1629897020000|2021-08-25 13:10:20|20707.48|20587.48|20710.65|20590.65|20710.65|20590.65|20707.22|20587.22|10
1629897030000|2021-08-25 13:10:30|20709.61|20589.61|20711.04|20591.04|20711.19|20591.19|20709.53|20589.53|10
1629897040000|2021-08-25 13:10:40|20711.05|20591.05|20712.91|20592.91|20713.19|20593.19|20711.05|20591.05|10
1629897050000|2021-08-25 13:10:50|20713.45|20593.45|20717.12|20597.12|20717.12|20597.12|20713.45|20593.45|10
1629897060000|2021-08-25 13:11:00|20717.76|20597.76|20721|20601|20721|20601|20717.76|20597.76|10
1629897070000|2021-08-25 13:11:10|20721.65|20601.65|20721.45|20601.45|20726.22|20606.22|20721.38|20601.38|10
1629897080000|2021-08-25 13:11:20|20720.85|20600.85|20717.45|20597.45|20720.85|20600.85|20716.81|20596.81|10
1629897090000|2021-08-25 13:11:30|20716.22|20596.22|20716.99|20596.99|20716.99|20596.99|20714.88|20594.88|9
1629897100000|2021-08-25 13:11:40|20717.2|20597.2|20713.57|20593.57|20717.7|20597.7|20713.57|20593.57|10
1629897110000|2021-08-25 13:11:50|20713.48|20593.48|20715.42|20595.42|20715.88|20595.88|20713.47|20593.47|9
1629897120000|2021-08-25 13:12:00|20717.24|20597.24|20716.64|20596.64|20719.12|20599.12|20716.64|20596.64|10
1629897130000|2021-08-25 13:12:10|20716.16|20596.16|20718.23|20598.23|20718.23|20598.23|20715.87|20595.87|10
1629897140000|2021-08-25 13:12:20|20718.3|20598.3|20714.6|20594.6|20718.64|20598.64|20714.6|20594.6|10
1629897150000|2021-08-25 13:12:30|20714.12|20594.12|20711.96|20591.96|20714.12|20594.12|20709.96|20589.96|10
1629897160000|2021-08-25 13:12:40|20711.28|20591.28|20704.95|20584.95|20711.28|20591.28|20704.64|20584.64|10
1629897170000|2021-08-25 13:12:50|20704.63|20584.63|20703.69|20583.69|20706.16|20586.16|20703.13|20583.13|10
1629897180000|2021-08-25 13:13:00|20703.1|20583.1|20699.46|20579.46|20703.13|20583.13|20699.45|20579.45|10
1629897190000|2021-08-25 13:13:10|20699.52|20579.52|20697.12|20577.12|20700.83|20580.83|20697.12|20577.12|10
1629897200000|2021-08-25 13:13:20|20697.06|20577.06|20696.13|20576.13|20697.06|20577.06|20695.7|20575.7|9
1629897210000|2021-08-25 13:13:30|20696.14|20576.14|20694.59|20574.59|20696.14|20576.14|20694.59|20574.59|10
1629897220000|2021-08-25 13:13:40|20693.43|20573.43|20691.03|20571.03|20693.43|20573.43|20690.54|20570.54|10
1629897230000|2021-08-25 13:13:50|20691.23|20571.23|20688.61|20568.61|20691.23|20571.23|20686.04|20566.04|10
1629897240000|2021-08-25 13:14:00|20690.53|20570.53|20685.87|20565.87|20690.53|20570.53|20685.87|20565.87|10
1629897250000|2021-08-25 13:14:10|20685.59|20565.59|20681.58|20561.58|20685.59|20565.59|20681.58|20561.58|10
1629897260000|2021-08-25 13:14:20|20681.31|20561.31|20678.82|20558.82|20681.41|20561.41|20678.63|20558.63|10
1629897270000|2021-08-25 13:14:30|20679.49|20559.49|20676.9|20556.9|20679.49|20559.49|20676|20556|10
1629897280000|2021-08-25 13:14:40|20677.46|20557.46|20675.98|20555.98|20677.55|20557.55|20675.65|20555.65|10
1629897290000|2021-08-25 13:14:50|20676.25|20556.25|20679.18|20559.18|20679.64|20559.64|20675.31|20555.31|10
1629897300000|2021-08-25 13:15:00|20679.19|20559.19|20684.39|20564.39|20685.63|20565.63|20679.19|20559.19|10
1629897310000|2021-08-25 13:15:10|20685.68|20565.68|20685.74|20565.74|20686.74|20566.74|20685.68|20565.68|9
1629897320000|2021-08-25 13:15:20|20685.5|20565.5|20684.67|20564.67|20685.73|20565.73|20684.63|20564.63|10
1629897330000|2021-08-25 13:15:30|20685.05|20565.05|20676.49|20556.49|20685.05|20565.05|20676.49|20556.49|10
1629897340000|2021-08-25 13:15:40|20675.6|20555.6|20673.78|20553.78|20675.93|20555.93|20672.92|20552.92|9
1629897350000|2021-08-25 13:15:50|20674.47|20554.47|20670.14|20550.14|20675.18|20555.18|20670.14|20550.14|10
1629897360000|2021-08-25 13:16:00|20669.14|20549.14|20664.2|20544.2|20669.85|20549.85|20664.2|20544.2|10
1629897370000|2021-08-25 13:16:10|20661.98|20541.98|20657.57|20537.57|20661.98|20541.98|20656.33|20536.33|10
1629897380000|2021-08-25 13:16:20|20657.41|20537.41|20655.86|20535.86|20657.41|20537.41|20655.52|20535.52|10
1629897390000|2021-08-25 13:16:30|20656.49|20536.49|20656.44|20536.44|20656.69|20536.69|20655.55|20535.55|10
1629897400000|2021-08-25 13:16:40|20655.95|20535.95|20653.24|20533.24|20656.05|20536.05|20653.24|20533.24|9
1629897410000|2021-08-25 13:16:50|20652.81|20532.81|20646.38|20526.38|20652.81|20532.81|20646.38|20526.38|10
1629897420000|2021-08-25 13:17:00|20646.3|20526.3|20643.44|20523.44|20646.3|20526.3|20643.44|20523.44|10
1629897430000|2021-08-25 13:17:10|20642.82|20522.82|20641.35|20521.35|20643.23|20523.23|20640.23|20520.23|9
1629897440000|2021-08-25 13:17:20|20640.82|20520.82|20639.61|20519.61|20640.82|20520.82|20638.89|20518.89|10
1629897450000|2021-08-25 13:17:30|20639.1|20519.1|20638.28|20518.28|20639.1|20519.1|20637.44|20517.44|10
1629897460000|2021-08-25 13:17:40|20640.12|20520.12|20639.91|20519.91|20645.77|20525.77|20639.91|20519.91|10
1629897470000|2021-08-25 13:17:50|20640.1|20520.1|20640.96|20520.96|20641.25|20521.25|20639.19|20519.19|10
1629897480000|2021-08-25 13:18:00|20640.59|20520.59|20634.49|20514.49|20640.59|20520.59|20634.49|20514.49|10
1629897490000|2021-08-25 13:18:10|20633.73|20513.73|20619.19|20499.19|20633.73|20513.73|20619.19|20499.19|10
1629897500000|2021-08-25 13:18:20|20618.22|20498.22|20612.63|20492.63|20618.26|20498.26|20612.57|20492.57|10
1629897510000|2021-08-25 13:18:30|20612.55|20492.55|20604.77|20484.77|20612.8|20492.8|20604.77|20484.77|10
1629897520000|2021-08-25 13:18:40|20602.87|20482.87|20602.57|20482.57|20604.18|20484.18|20602.57|20482.57|10
1629897530000|2021-08-25 13:18:50|20604.01|20484.01|20604.92|20484.92|20605.83|20485.83|20604.01|20484.01|10
1629897540000|2021-08-25 13:19:00|20605.58|20485.58|20609.23|20489.23|20609.23|20489.23|20604.35|20484.35|10
1629897550000|2021-08-25 13:19:10|20608.92|20488.92|20608.4|20488.4|20610.97|20490.97|20607.89|20487.89|10
1629897560000|2021-08-25 13:19:20|20609.44|20489.44|20610.48|20490.48|20610.69|20490.69|20608.82|20488.82|10
1629897570000|2021-08-25 13:19:30|20610.22|20490.22|20611.19|20491.19|20611.19|20491.19|20609.57|20489.57|9
1629897580000|2021-08-25 13:19:40|20610.97|20490.97|20609.68|20489.68|20610.97|20490.97|20609.42|20489.42|9
1629897590000|2021-08-25 13:19:50|20609.74|20489.74|20608.4|20488.4|20609.74|20489.74|20607.71|20487.71|10
1629897600000|2021-08-25 13:20:00|20608.39|20488.39|20611.77|20491.77|20611.77|20491.77|20608.39|20488.39|10
1629897610000|2021-08-25 13:20:10|20612.33|20492.33|20619.08|20499.08|20620.53|20500.53|20612.33|20492.33|10
1629897620000|2021-08-25 13:20:20|20619.78|20499.78|20625.26|20505.26|20625.33|20505.33|20619.78|20499.78|10
1629897630000|2021-08-25 13:20:30|20625.02|20505.02|20626.15|20506.15|20626.23|20506.23|20624.92|20504.92|10
1629897640000|2021-08-25 13:20:40|20627.19|20507.19|20629.63|20509.63|20629.63|20509.63|20626.93|20506.93|10
1629897650000|2021-08-25 13:20:50|20629.16|20509.16|20631.35|20511.35|20632.22|20512.22|20628.85|20508.85|10
1629897660000|2021-08-25 13:21:00|20631.73|20511.73|20633.13|20513.13|20634.46|20514.46|20631.73|20511.73|9
1629897670000|2021-08-25 13:21:10|20633.12|20513.12|20632.98|20512.98|20633.55|20513.55|20632.98|20512.98|7
1629897680000|2021-08-25 13:21:20|20631.79|20511.79|20632.55|20512.55|20632.55|20512.55|20631.39|20511.39|9
1629897690000|2021-08-25 13:21:30|20632.23|20512.23|20632.32|20512.32|20632.45|20512.45|20631.72|20511.72|7
1629897700000|2021-08-25 13:21:40|20632.49|20512.49|20630.52|20510.52|20632.99|20512.99|20630.24|20510.24|9
1629897710000|2021-08-25 13:21:50|20630.47|20510.47|20631.86|20511.86|20631.97|20511.97|20630.47|20510.47|10
1629897720000|2021-08-25 13:22:00|20632.09|20512.09|20632.12|20512.12|20632.15|20512.15|20631.29|20511.29|10
1629897730000|2021-08-25 13:22:10|20631.94|20511.94|20626.57|20506.57|20632|20512|20626.41|20506.41|10
1629897740000|2021-08-25 13:22:20|20626.05|20506.05|20623.86|20503.86|20626.05|20506.05|20623.86|20503.86|9
1629897750000|2021-08-25 13:22:30|20622.78|20502.78|20613.29|20493.29|20622.78|20502.78|20613.29|20493.29|10
1629897760000|2021-08-25 13:22:40|20612.66|20492.66|20612.23|20492.23|20613.53|20493.53|20611.89|20491.89|10
1629897770000|2021-08-25 13:22:50|20611.7|20491.7|20613.28|20493.28|20613.67|20493.67|20611.7|20491.7|10
1629897780000|2021-08-25 13:23:00|20613.25|20493.25|20613.79|20493.79|20615.16|20495.16|20613.25|20493.25|10
1629897790000|2021-08-25 13:23:10|20612.99|20492.99|20611.92|20491.92|20613.74|20493.74|20610.19|20490.19|10
1629897800000|2021-08-25 13:23:20|20612.76|20492.76|20614.16|20494.16|20614.16|20494.16|20612.56|20492.56|9
1629897810000|2021-08-25 13:23:30|20614.36|20494.36|20613.63|20493.63|20614.36|20494.36|20613.35|20493.35|10
1629897820000|2021-08-25 13:23:40|20613.46|20493.46|20612.96|20492.96|20613.8|20493.8|20612.68|20492.68|10
1629897830000|2021-08-25 13:23:50|20612.85|20492.85|20614|20494|20614|20494|20612.2|20492.2|10
1629897840000|2021-08-25 13:24:00|20613.99|20493.99|20614.84|20494.84|20615.92|20495.92|20613.99|20493.99|9
1629897850000|2021-08-25 13:24:10|20614.6|20494.6|20617.74|20497.74|20617.94|20497.94|20614.1|20494.1|10
1629897860000|2021-08-25 13:24:20|20618.39|20498.39|20617.83|20497.83|20618.8|20498.8|20617.83|20497.83|9
1629897870000|2021-08-25 13:24:30|20619.44|20499.44|20618.07|20498.07|20619.44|20499.44|20617.16|20497.16|10
1629897880000|2021-08-25 13:24:40|20618.5|20498.5|20621.54|20501.54|20621.54|20501.54|20618.5|20498.5|10
1629897890000|2021-08-25 13:24:50|20622.02|20502.02|20624.08|20504.08|20625.72|20505.72|20622.02|20502.02|10
1629897900000|2021-08-25 13:25:00|20624.5|20504.5|20608.28|20488.28|20624.5|20504.5|20608.28|20488.28|10
1629897910000|2021-08-25 13:25:10|20605.86|20485.86|20599.07|20479.07|20605.86|20485.86|20599.07|20479.07|10
1629897920000|2021-08-25 13:25:20|20600.01|20480.01|20604.25|20484.25|20604.99|20484.99|20600.01|20480.01|10
1629897930000|2021-08-25 13:25:30|20604.3|20484.3|20609.36|20489.36|20609.58|20489.58|20604.3|20484.3|10
1629897940000|2021-08-25 13:25:40|20609.07|20489.07|20609.85|20489.85|20610.89|20490.89|20609.07|20489.07|10
1629897950000|2021-08-25 13:25:50|20610.47|20490.47|20615.97|20495.97|20615.97|20495.97|20610.47|20490.47|10
1629897960000|2021-08-25 13:26:00|20616.13|20496.13|20619.61|20499.61|20619.64|20499.64|20616.13|20496.13|10
1629897970000|2021-08-25 13:26:10|20620.28|20500.28|20625.3|20505.3|20625.3|20505.3|20620.28|20500.28|10
1629897980000|2021-08-25 13:26:20|20625.7|20505.7|20629.69|20509.69|20629.69|20509.69|20625.7|20505.7|10
1629897990000|2021-08-25 13:26:30|20629.77|20509.77|20639.88|20519.88|20639.88|20519.88|20629.77|20509.77|10
1629898000000|2021-08-25 13:26:40|20639.93|20519.93|20641.26|20521.26|20641.26|20521.26|20638.9|20518.9|9
1629898010000|2021-08-25 13:26:50|20642.11|20522.11|20644.11|20524.11|20644.11|20524.11|20641.67|20521.67|10
1629898020000|2021-08-25 13:27:00|20644.33|20524.33|20652.53|20532.53|20652.53|20532.53|20644.33|20524.33|9
1629898030000|2021-08-25 13:27:10|20653|20533|20655.44|20535.44|20655.48|20535.48|20652.99|20532.99|10
1629898040000|2021-08-25 13:27:20|20655.52|20535.52|20654.64|20534.64|20655.52|20535.52|20654.25|20534.25|9
1629898050000|2021-08-25 13:27:30|20654.4|20534.4|20652.69|20532.69|20654.4|20534.4|20651.93|20531.93|10
1629898060000|2021-08-25 13:27:40|20653.88|20533.88|20657.17|20537.17|20657.46|20537.46|20653.88|20533.88|10
1629898070000|2021-08-25 13:27:50|20657.01|20537.01|20656.22|20536.22|20658.15|20538.15|20656.22|20536.22|10
1629898080000|2021-08-25 13:28:00|20656.19|20536.19|20655.46|20535.46|20656.19|20536.19|20654.7|20534.7|10
1629898090000|2021-08-25 13:28:10|20654.66|20534.66|20656.65|20536.65|20657.05|20537.05|20654.58|20534.58|10
1629898100000|2021-08-25 13:28:20|20656.71|20536.71|20658.15|20538.15|20658.18|20538.18|20655.86|20535.86|10
1629898110000|2021-08-25 13:28:30|20658.1|20538.1|20660.27|20540.27|20661.12|20541.12|20658.1|20538.1|9
1629898120000|2021-08-25 13:28:40|20660.03|20540.03|20657.08|20537.08|20660.03|20540.03|20655.68|20535.68|10
1629898130000|2021-08-25 13:28:50|20657.06|20537.06|20656.92|20536.92|20659.15|20539.15|20656.58|20536.58|9
1629898140000|2021-08-25 13:29:00|20656.91|20536.91|20659.71|20539.71|20659.71|20539.71|20656.91|20536.91|10
1629898150000|2021-08-25 13:29:10|20657.67|20537.67|20658.9|20538.9|20659.47|20539.47|20657.67|20537.67|10
1629898160000|2021-08-25 13:29:20|20658.69|20538.69|20657.01|20537.01|20658.83|20538.83|20656.73|20536.73|9
1629898170000|2021-08-25 13:29:30|20657.14|20537.14|20657.17|20537.17|20657.74|20537.74|20657.1|20537.1|9
1629898180000|2021-08-25 13:29:40|20656.71|20536.71|20656.46|20536.46|20657.43|20537.43|20655.86|20535.86|9
1629898190000|2021-08-25 13:29:50|20657.69|20537.69|20665.49|20545.49|20665.49|20545.49|20657.69|20537.69|10
1629898200000|2021-08-25 13:30:00|20666.9|20546.9|20672.17|20552.17|20673.19|20553.19|20666.22|20546.22|10
1629898210000|2021-08-25 13:30:10|20671.36|20551.36|20668.72|20548.72|20671.75|20551.75|20668.72|20548.72|10
1629898220000|2021-08-25 13:30:20|20668.84|20548.84|20666.85|20546.85|20668.93|20548.93|20666.85|20546.85|10
1629898230000|2021-08-25 13:30:30|20666.94|20546.94|20663.84|20543.84|20666.94|20546.94|20663.84|20543.84|10
1629898240000|2021-08-25 13:30:40|20664.01|20544.01|20660.39|20540.39|20664.01|20544.01|20660.39|20540.39|10
1629898250000|2021-08-25 13:30:50|20658.37|20538.37|20650.86|20530.86|20658.37|20538.37|20650.48|20530.48|10
1629898260000|2021-08-25 13:31:00|20650.49|20530.49|20647.25|20527.25|20650.78|20530.78|20647.25|20527.25|10
1629898270000|2021-08-25 13:31:10|20647.19|20527.19|20644.07|20524.07|20647.19|20527.19|20644.07|20524.07|10
1629898280000|2021-08-25 13:31:20|20642.88|20522.88|20641.7|20521.7|20643.12|20523.12|20641.38|20521.38|10
1629898290000|2021-08-25 13:31:30|20641.46|20521.46|20640.55|20520.55|20641.46|20521.46|20639.79|20519.79|10
1629898300000|2021-08-25 13:31:40|20641.33|20521.33|20643.22|20523.22|20643.26|20523.26|20641.33|20521.33|10
1629898310000|2021-08-25 13:31:50|20641.49|20521.49|20643.52|20523.52|20644.51|20524.51|20641.49|20521.49|10
1629898320000|2021-08-25 13:32:00|20643.47|20523.47|20648.22|20528.22|20648.36|20528.36|20643.27|20523.27|10
1629898330000|2021-08-25 13:32:10|20649.24|20529.24|20651.07|20531.07|20651.57|20531.57|20649.24|20529.24|10
1629898340000|2021-08-25 13:32:20|20651.13|20531.13|20648.47|20528.47|20651.25|20531.25|20648.47|20528.47|10
1629898350000|2021-08-25 13:32:30|20647.45|20527.45|20643.94|20523.94|20647.45|20527.45|20643.94|20523.94|10
1629898360000|2021-08-25 13:32:40|20643.68|20523.68|20644.57|20524.57|20644.57|20524.57|20643.03|20523.03|10
1629898370000|2021-08-25 13:32:50|20645.28|20525.28|20644.16|20524.16|20645.8|20525.8|20644.16|20524.16|10
1629898380000|2021-08-25 13:33:00|20644.92|20524.92|20647.29|20527.29|20647.29|20527.29|20644.88|20524.88|10
1629898390000|2021-08-25 13:33:10|20647.51|20527.51|20649.27|20529.27|20649.27|20529.27|20646.32|20526.32|10
1629898400000|2021-08-25 13:33:20|20649.47|20529.47|20650.37|20530.37|20650.37|20530.37|20648.97|20528.97|10
1629898410000|2021-08-25 13:33:30|20650.44|20530.44|20651.59|20531.59|20652.41|20532.41|20650.31|20530.31|10
1629898420000|2021-08-25 13:33:40|20651.87|20531.87|20648.29|20528.29|20651.87|20531.87|20648.29|20528.29|10
1629898430000|2021-08-25 13:33:50|20648.17|20528.17|20644.49|20524.49|20648.17|20528.17|20644.49|20524.49|10
1629898440000|2021-08-25 13:34:00|20643.74|20523.74|20639.65|20519.65|20643.74|20523.74|20639.65|20519.65|10
1629898450000|2021-08-25 13:34:10|20639.03|20519.03|20635.03|20515.03|20639.03|20519.03|20633.78|20513.78|10
1629898460000|2021-08-25 13:34:20|20635.13|20515.13|20636.32|20516.32|20636.92|20516.92|20635.13|20515.13|10
1629898470000|2021-08-25 13:34:30|20636|20516|20634.29|20514.29|20636|20516|20634.29|20514.29|9
1629898480000|2021-08-25 13:34:40|20633.02|20513.02|20631.7|20511.7|20633.02|20513.02|20631.27|20511.27|9
1629898490000|2021-08-25 13:34:50|20631.67|20511.67|20631.25|20511.25|20631.7|20511.7|20630.79|20510.79|9
1629898500000|2021-08-25 13:35:00|20631.13|20511.13|20629.77|20509.77|20631.13|20511.13|20629.77|20509.77|10
1629898510000|2021-08-25 13:35:10|20628.85|20508.85|20627.8|20507.8|20628.85|20508.85|20627.54|20507.54|9
1629898520000|2021-08-25 13:35:20|20627.77|20507.77|20627.18|20507.18|20628.91|20508.91|20627.18|20507.18|10
1629898530000|2021-08-25 13:35:30|20625.07|20505.07|20615.78|20495.78|20625.07|20505.07|20615.78|20495.78|10
1629898540000|2021-08-25 13:35:40|20616.42|20496.42|20614.74|20494.74|20616.42|20496.42|20611.62|20491.62|10
1629898550000|2021-08-25 13:35:50|20614.86|20494.86|20615.66|20495.66|20616.21|20496.21|20614.86|20494.86|10
1629898560000|2021-08-25 13:36:00|20615.58|20495.58|20616.45|20496.45|20616.97|20496.97|20615.58|20495.58|10
1629898570000|2021-08-25 13:36:10|20616.47|20496.47|20619.52|20499.52|20619.81|20499.81|20616.47|20496.47|10
1629898580000|2021-08-25 13:36:20|20619.47|20499.47|20623.13|20503.13|20623.13|20503.13|20619.47|20499.47|10
1629898590000|2021-08-25 13:36:30|20623.17|20503.17|20623.91|20503.91|20624.59|20504.59|20622.5|20502.5|10
1629898600000|2021-08-25 13:36:40|20624.21|20504.21|20624.2|20504.2|20625.61|20505.61|20624.04|20504.04|10
1629898610000|2021-08-25 13:36:50|20624.01|20504.01|20623.69|20503.69|20624.01|20504.01|20623.26|20503.26|10
1629898620000|2021-08-25 13:37:00|20624.47|20504.47|20625.21|20505.21|20625.21|20505.21|20624.01|20504.01|10
1629898630000|2021-08-25 13:37:10|20625.53|20505.53|20627.51|20507.51|20627.51|20507.51|20625.06|20505.06|10
1629898640000|2021-08-25 13:37:20|20627.6|20507.6|20631.86|20511.86|20631.92|20511.92|20627.6|20507.6|10
1629898650000|2021-08-25 13:37:30|20632.24|20512.24|20637.95|20517.95|20637.95|20517.95|20632.24|20512.24|9
1629898660000|2021-08-25 13:37:40|20638.27|20518.27|20639.3|20519.3|20639.3|20519.3|20638.11|20518.11|10
1629898670000|2021-08-25 13:37:50|20639.23|20519.23|20643.24|20523.24|20643.24|20523.24|20639.23|20519.23|9
1629898680000|2021-08-25 13:38:00|20644.54|20524.54|20646.62|20526.62|20646.62|20526.62|20643.9|20523.9|10
1629898690000|2021-08-25 13:38:10|20646.5|20526.5|20648.17|20528.17|20648.17|20528.17|20645.63|20525.63|10
1629898700000|2021-08-25 13:38:20|20648.13|20528.13|20648.03|20528.03|20648.21|20528.21|20647.67|20527.67|9
1629898710000|2021-08-25 13:38:30|20648.22|20528.22|20647.76|20527.76|20648.39|20528.39|20647.21|20527.21|9
1629898720000|2021-08-25 13:38:40|20648.31|20528.31|20648.53|20528.53|20648.97|20528.97|20648.31|20528.31|9
1629898730000|2021-08-25 13:38:50|20648.51|20528.51|20644.83|20524.83|20648.51|20528.51|20644.83|20524.83|10
1629898740000|2021-08-25 13:39:00|20644.76|20524.76|20646.96|20526.96|20646.96|20526.96|20643.79|20523.79|10
1629898750000|2021-08-25 13:39:10|20646.36|20526.36|20650.43|20530.43|20650.43|20530.43|20646.36|20526.36|10
1629898760000|2021-08-25 13:39:20|20650.35|20530.35|20650.33|20530.33|20650.35|20530.35|20649.53|20529.53|10
1629898770000|2021-08-25 13:39:30|20650.22|20530.22|20651.25|20531.25|20651.25|20531.25|20649.85|20529.85|10
1629898780000|2021-08-25 13:39:40|20650.9|20530.9|20649.62|20529.62|20651.19|20531.19|20648.6|20528.6|10
1629898790000|2021-08-25 13:39:50|20648.6|20528.6|20644.5|20524.5|20648.6|20528.6|20644.5|20524.5|10
1629898800000|2021-08-25 13:40:00|20643.79|20523.79|20638.64|20518.64|20643.79|20523.79|20638.64|20518.64|10
1629898810000|2021-08-25 13:40:10|20638.39|20518.39|20637.38|20517.38|20638.39|20518.39|20637.12|20517.12|10
1629898820000|2021-08-25 13:40:20|20637.36|20517.36|20632.36|20512.36|20637.36|20517.36|20632.36|20512.36|10
1629898830000|2021-08-25 13:40:30|20632.33|20512.33|20631.83|20511.83|20632.54|20512.54|20631.83|20511.83|10
1629898840000|2021-08-25 13:40:40|20631.15|20511.15|20632.56|20512.56|20633.16|20513.16|20630.36|20510.36|10
1629898850000|2021-08-25 13:40:50|20632.26|20512.26|20631.3|20511.3|20632.33|20512.33|20630.08|20510.08|10
1629898860000|2021-08-25 13:41:00|20631.38|20511.38|20639.64|20519.64|20640.18|20520.18|20631.33|20511.33|10
1629898870000|2021-08-25 13:41:10|20639.15|20519.15|20637.99|20517.99|20640.32|20520.32|20637.99|20517.99|10
1629898880000|2021-08-25 13:41:20|20638.15|20518.15|20639.27|20519.27|20639.27|20519.27|20637.61|20517.61|10
1629898890000|2021-08-25 13:41:30|20639.46|20519.46|20636.75|20516.75|20639.63|20519.63|20636.75|20516.75|10
1629898900000|2021-08-25 13:41:40|20636.65|20516.65|20632.44|20512.44|20636.65|20516.65|20632.44|20512.44|10
1629898910000|2021-08-25 13:41:50|20632.46|20512.46|20630.79|20510.79|20632.46|20512.46|20630.79|20510.79|10
1629898920000|2021-08-25 13:42:00|20632.06|20512.06|20630.79|20510.79|20632.36|20512.36|20630.58|20510.58|10
1629898930000|2021-08-25 13:42:10|20630.7|20510.7|20630.92|20510.92|20632|20512|20630.13|20510.13|10
1629898940000|2021-08-25 13:42:20|20631.33|20511.33|20631.77|20511.77|20631.89|20511.89|20631.33|20511.33|10
1629898950000|2021-08-25 13:42:30|20633.04|20513.04|20632.65|20512.65|20633.7|20513.7|20632.29|20512.29|9
1629898960000|2021-08-25 13:42:40|20633.01|20513.01|20635.32|20515.32|20635.32|20515.32|20633.01|20513.01|10
1629898970000|2021-08-25 13:42:50|20635.26|20515.26|20635.78|20515.78|20635.78|20515.78|20633.83|20513.83|9
1629898980000|2021-08-25 13:43:00|20636.08|20516.08|20635.68|20515.68|20636.09|20516.09|20635.49|20515.49|10
1629898990000|2021-08-25 13:43:10|20635.65|20515.65|20633.77|20513.77|20636.16|20516.16|20633.77|20513.77|10
1629899000000|2021-08-25 13:43:20|20633.6|20513.6|20630.46|20510.46|20634.48|20514.48|20630.46|20510.46|9
1629899010000|2021-08-25 13:43:30|20628.63|20508.63|20624.66|20504.66|20628.63|20508.63|20624.66|20504.66|9
1629899020000|2021-08-25 13:43:40|20624.82|20504.82|20623.62|20503.62|20625.57|20505.57|20623.46|20503.46|10
1629899030000|2021-08-25 13:43:50|20623.6|20503.6|20620.75|20500.75|20623.7|20503.7|20620.75|20500.75|10
1629899040000|2021-08-25 13:44:00|20621.15|20501.15|20619.93|20499.93|20621.15|20501.15|20619.93|20499.93|10
1629899050000|2021-08-25 13:44:10|20619.7|20499.7|20612.2|20492.2|20619.7|20499.7|20612.2|20492.2|10
1629899060000|2021-08-25 13:44:20|20611.65|20491.65|20598.66|20478.66|20611.65|20491.65|20597.73|20477.73|10
1629899070000|2021-08-25 13:44:30|20600.14|20480.14|20593.58|20473.58|20600.22|20480.22|20592.98|20472.98|10
1629899080000|2021-08-25 13:44:40|20592.89|20472.89|20588.45|20468.45|20593.27|20473.27|20588.45|20468.45|10
1629899090000|2021-08-25 13:44:50|20588.42|20468.42|20587.13|20467.13|20588.65|20468.65|20587.13|20467.13|10
1629899100000|2021-08-25 13:45:00|20587.15|20467.15|20590.1|20470.1|20590.1|20470.1|20585.95|20465.95|10
1629899110000|2021-08-25 13:45:10|20590.18|20470.18|20594.5|20474.5|20594.5|20474.5|20589.59|20469.59|10
1629899120000|2021-08-25 13:45:20|20594.88|20474.88|20599.72|20479.72|20599.72|20479.72|20594.88|20474.88|10
1629899130000|2021-08-25 13:45:30|20599.02|20479.02|20601.36|20481.36|20601.85|20481.85|20599.02|20479.02|10
1629899140000|2021-08-25 13:45:40|20601.19|20481.19|20600.35|20480.35|20601.44|20481.44|20599.87|20479.87|10
1629899150000|2021-08-25 13:45:50|20600.06|20480.06|20600.09|20480.09|20601.39|20481.39|20599.81|20479.81|9
1629899160000|2021-08-25 13:46:00|20600.57|20480.57|20603.49|20483.49|20603.49|20483.49|20599.92|20479.92|9
1629899170000|2021-08-25 13:46:10|20603.67|20483.67|20611.03|20491.03|20611.03|20491.03|20603.67|20483.67|10
1629899180000|2021-08-25 13:46:20|20611.38|20491.38|20612.19|20492.19|20612.66|20492.66|20610.9|20490.9|10
1629899190000|2021-08-25 13:46:30|20611.27|20491.27|20616.29|20496.29|20616.29|20496.29|20611.16|20491.16|10
1629899200000|2021-08-25 13:46:40|20616.77|20496.77|20617.66|20497.66|20617.95|20497.95|20616.77|20496.77|9
1629899210000|2021-08-25 13:46:50|20617.69|20497.69|20621.45|20501.45|20621.45|20501.45|20617.37|20497.37|9
1629899220000|2021-08-25 13:47:00|20621.59|20501.59|20619.79|20499.79|20621.85|20501.85|20619.44|20499.44|10
1629899230000|2021-08-25 13:47:10|20619.86|20499.86|20623.57|20503.57|20623.57|20503.57|20619.86|20499.86|10
1629899240000|2021-08-25 13:47:20|20623.92|20503.92|20627.6|20507.6|20627.6|20507.6|20623.92|20503.92|9
1629899250000|2021-08-25 13:47:30|20627.83|20507.83|20627.65|20507.65|20628.28|20508.28|20627.08|20507.08|10
1629899260000|2021-08-25 13:47:40|20627.49|20507.49|20623.75|20503.75|20627.49|20507.49|20623.75|20503.75|9
1629899270000|2021-08-25 13:47:50|20623.64|20503.64|20620.47|20500.47|20623.64|20503.64|20620.47|20500.47|10
1629899280000|2021-08-25 13:48:00|20619.06|20499.06|20616.67|20496.67|20619.78|20499.78|20616.67|20496.67|10
1629899290000|2021-08-25 13:48:10|20616.8|20496.8|20615.85|20495.85|20617.79|20497.79|20615.85|20495.85|9
1629899300000|2021-08-25 13:48:20|20616.4|20496.4|20616.43|20496.43|20616.43|20496.43|20615.68|20495.68|10
1629899310000|2021-08-25 13:48:30|20616.46|20496.46|20617.25|20497.25|20617.25|20497.25|20616.08|20496.08|8
1629899320000|2021-08-25 13:48:40|20617.29|20497.29|20617.61|20497.61|20617.72|20497.72|20616.8|20496.8|9
1629899330000|2021-08-25 13:48:50|20616.59|20496.59|20616.96|20496.96|20616.96|20496.96|20616.14|20496.14|8
1629899340000|2021-08-25 13:49:00|20617.44|20497.44|20620.37|20500.37|20620.57|20500.57|20617.44|20497.44|10
1629899350000|2021-08-25 13:49:10|20620.32|20500.32|20618.75|20498.75|20620.32|20500.32|20618.49|20498.49|8
1629899360000|2021-08-25 13:49:20|20618.63|20498.63|20618.12|20498.12|20618.9|20498.9|20617.92|20497.92|9
1629899370000|2021-08-25 13:49:30|20618.4|20498.4|20613.75|20493.75|20619.92|20499.92|20613.75|20493.75|10
1629899380000|2021-08-25 13:49:40|20613.76|20493.76|20608.93|20488.93|20613.76|20493.76|20608.93|20488.93|10
1629899390000|2021-08-25 13:49:50|20608.91|20488.91|20601.86|20481.86|20608.91|20488.91|20601.58|20481.58|10
1629899400000|2021-08-25 13:50:00|20601.73|20481.73|20603.68|20483.68|20604.05|20484.05|20601.73|20481.73|10
1629899410000|2021-08-25 13:50:10|20603.67|20483.67|20608.02|20488.02|20608.02|20488.02|20603.67|20483.67|10
1629899420000|2021-08-25 13:50:20|20608.26|20488.26|20608.52|20488.52|20609.98|20489.98|20608.26|20488.26|10
1629899430000|2021-08-25 13:50:30|20608.4|20488.4|20611.09|20491.09|20611.09|20491.09|20608.4|20488.4|9
1629899440000|2021-08-25 13:50:40|20611.48|20491.48|20615.67|20495.67|20615.76|20495.76|20611.45|20491.45|10
1629899450000|2021-08-25 13:50:50|20615.7|20495.7|20616.82|20496.82|20617.09|20497.09|20615.7|20495.7|9
1629899460000|2021-08-25 13:51:00|20616.5|20496.5|20617.54|20497.54|20617.54|20497.54|20615.59|20495.59|10
1629899470000|2021-08-25 13:51:10|20614.19|20494.19|20615|20495|20616.21|20496.21|20614.19|20494.19|10
1629899480000|2021-08-25 13:51:20|20613.95|20493.95|20599.54|20479.54|20613.95|20493.95|20599.54|20479.54|10
1629899490000|2021-08-25 13:51:30|20599.23|20479.23|20587.11|20467.11|20599.23|20479.23|20587.11|20467.11|10
1629899500000|2021-08-25 13:51:40|20586.15|20466.15|20582.68|20462.68|20586.15|20466.15|20582.68|20462.68|10
1629899510000|2021-08-25 13:51:50|20582.66|20462.66|20573.53|20453.53|20582.66|20462.66|20572.87|20452.87|10
1629899520000|2021-08-25 13:52:00|20570.68|20450.68|20565.85|20445.85|20570.68|20450.68|20565.5|20445.5|10
1629899530000|2021-08-25 13:52:10|20565.22|20445.22|20562.61|20442.61|20565.22|20445.22|20562.61|20442.61|9
1629899540000|2021-08-25 13:52:20|20561.44|20441.44|20558.69|20438.69|20561.44|20441.44|20557.96|20437.96|10
1629899550000|2021-08-25 13:52:30|20557.76|20437.76|20560.38|20440.38|20561.6|20441.6|20557.65|20437.65|10
1629899560000|2021-08-25 13:52:40|20559.58|20439.58|20559.68|20439.68|20560.4|20440.4|20557.87|20437.87|9
1629899570000|2021-08-25 13:52:50|20559.5|20439.5|20562.19|20442.19|20562.19|20442.19|20557.88|20437.88|10
1629899580000|2021-08-25 13:53:00|20562.33|20442.33|20564.45|20444.45|20564.9|20444.9|20561.95|20441.95|10
1629899590000|2021-08-25 13:53:10|20563.93|20443.93|20561.61|20441.61|20563.93|20443.93|20560.8|20440.8|10
1629899600000|2021-08-25 13:53:20|20562.38|20442.38|20560.11|20440.11|20562.38|20442.38|20560.11|20440.11|10
1629899610000|2021-08-25 13:53:30|20557.17|20437.17|20549.54|20429.54|20557.17|20437.17|20549.54|20429.54|10
1629899620000|2021-08-25 13:53:40|20548.02|20428.02|20538.07|20418.07|20548.02|20428.02|20538.07|20418.07|10
1629899630000|2021-08-25 13:53:50|20537.24|20417.24|20535.28|20415.28|20537.24|20417.24|20535.18|20415.18|10
1629899640000|2021-08-25 13:54:00|20529.65|20409.65|20518.55|20398.55|20529.65|20409.65|20516.46|20396.46|10
1629899650000|2021-08-25 13:54:10|20518.68|20398.68|20500.06|20380.06|20518.68|20398.68|20498.04|20378.04|10
1629899660000|2021-08-25 13:54:20|20500.29|20380.29|20488.18|20368.18|20500.29|20380.29|20487.93|20367.93|10
1629899670000|2021-08-25 13:54:30|20487.85|20367.85|20469.06|20349.06|20487.85|20367.85|20469.06|20349.06|10
1629899680000|2021-08-25 13:54:40|20470.02|20350.02|20462.91|20342.91|20470.53|20350.53|20461.76|20341.76|10
1629899690000|2021-08-25 13:54:50|20463.05|20343.05|20458.17|20338.17|20463.52|20343.52|20458.17|20338.17|10
1629899700000|2021-08-25 13:55:00|20456.64|20336.64|20459.09|20339.09|20459.09|20339.09|20454.5|20334.5|10
1629899710000|2021-08-25 13:55:10|20459.71|20339.71|20467.81|20347.81|20467.81|20347.81|20459.71|20339.71|10
1629899720000|2021-08-25 13:55:20|20466.64|20346.64|20467.11|20347.11|20470|20350|20466.64|20346.64|10
1629899730000|2021-08-25 13:55:30|20467.6|20347.6|20465.02|20345.02|20467.78|20347.78|20463.92|20343.92|10
1629899740000|2021-08-25 13:55:40|20464.67|20344.67|20473.61|20353.61|20474.07|20354.07|20464.67|20344.67|10
1629899750000|2021-08-25 13:55:50|20474.39|20354.39|20482.96|20362.96|20482.96|20362.96|20473.57|20353.57|10
1629899760000|2021-08-25 13:56:00|20485.22|20365.22|20489.37|20369.37|20490.37|20370.37|20485.22|20365.22|10
1629899770000|2021-08-25 13:56:10|20489.67|20369.67|20489.19|20369.19|20490.77|20370.77|20488.76|20368.76|10
1629899780000|2021-08-25 13:56:20|20490.11|20370.11|20490.07|20370.07|20491.33|20371.33|20490.05|20370.05|10
1629899790000|2021-08-25 13:56:30|20490.76|20370.76|20494.98|20374.98|20494.98|20374.98|20490.6|20370.6|10
1629899800000|2021-08-25 13:56:40|20495.83|20375.83|20505.54|20385.54|20505.54|20385.54|20495.83|20375.83|10
1629899810000|2021-08-25 13:56:50|20505.94|20385.94|20512.05|20392.05|20512.05|20392.05|20505.94|20385.94|10
1629899820000|2021-08-25 13:57:00|20512.85|20392.85|20516.15|20396.15|20516.92|20396.92|20512.81|20392.81|10
1629899830000|2021-08-25 13:57:10|20515.14|20395.14|20512.58|20392.58|20515.14|20395.14|20512.58|20392.58|10
1629899840000|2021-08-25 13:57:20|20512.98|20392.98|20516.02|20396.02|20516.18|20396.18|20512.98|20392.98|10
1629899850000|2021-08-25 13:57:30|20515.35|20395.35|20511.81|20391.81|20517|20397|20511.81|20391.81|10
1629899860000|2021-08-25 13:57:40|20511.37|20391.37|20503.05|20383.05|20511.37|20391.37|20503.05|20383.05|10
1629899870000|2021-08-25 13:57:50|20502.42|20382.42|20489.5|20369.5|20502.42|20382.42|20489.5|20369.5|10
1629899880000|2021-08-25 13:58:00|20488.25|20368.25|20485.22|20365.22|20488.51|20368.51|20485.22|20365.22|10
1629899890000|2021-08-25 13:58:10|20484.32|20364.32|20484.52|20364.52|20485.85|20365.85|20484.21|20364.21|10
1629899900000|2021-08-25 13:58:20|20484.56|20364.56|20473.97|20353.97|20484.56|20364.56|20472.99|20352.99|10
1629899910000|2021-08-25 13:58:30|20472.21|20352.21|20461.42|20341.42|20472.21|20352.21|20461.42|20341.42|10
1629899920000|2021-08-25 13:58:40|20461.68|20341.68|20458.03|20338.03|20461.68|20341.68|20457.78|20337.78|10
1629899930000|2021-08-25 13:58:50|20457.19|20337.19|20455.53|20335.53|20457.19|20337.19|20453.63|20333.63|10
1629899940000|2021-08-25 13:59:00|20455.57|20335.57|20457.2|20337.2|20457.2|20337.2|20455.4|20335.4|10
1629899950000|2021-08-25 13:59:10|20457.6|20337.6|20460.27|20340.27|20460.92|20340.92|20457.29|20337.29|10
1629899960000|2021-08-25 13:59:20|20460.53|20340.53|20465.73|20345.73|20466.09|20346.09|20460.13|20340.13|10
1629899970000|2021-08-25 13:59:30|20466.1|20346.1|20467.69|20347.69|20467.69|20347.69|20465.04|20345.04|10
1629899980000|2021-08-25 13:59:40|20469.67|20349.67|20470.78|20350.78|20471.64|20351.64|20469.67|20349.67|10
1629899990000|2021-08-25 13:59:50|20471.21|20351.21|20472.81|20352.81|20473.45|20353.45|20471.21|20351.21|10
1629900000000|2021-08-25 14:00:00|20472.52|20352.52|20474.21|20354.21|20474.82|20354.82|20472.52|20352.52|10
1629900010000|2021-08-25 14:00:10|20474.46|20354.46|20472.16|20352.16|20474.99|20354.99|20472.16|20352.16|10
1629900020000|2021-08-25 14:00:20|20472.55|20352.55|20469.47|20349.47|20472.83|20352.83|20469.47|20349.47|10
1629900030000|2021-08-25 14:00:30|20469.08|20349.08|20464.48|20344.48|20469.08|20349.08|20464.48|20344.48|10
1629900040000|2021-08-25 14:00:40|20464.26|20344.26|20452.95|20332.95|20465.07|20345.07|20452.95|20332.95|10
1629900050000|2021-08-25 14:00:50|20451.32|20331.32|20442.56|20322.56|20451.32|20331.32|20437.4|20317.4|10
1629900060000|2021-08-25 14:01:00|20445.59|20325.59|20443.19|20323.19|20446.11|20326.11|20443.19|20323.19|10
1629900070000|2021-08-25 14:01:10|20442.53|20322.53|20424.35|20304.35|20442.53|20322.53|20424.35|20304.35|10
1629900080000|2021-08-25 14:01:20|20424.2|20304.2|20413.57|20293.57|20425|20305|20413.57|20293.57|10
1629900090000|2021-08-25 14:01:30|20412.8|20292.8|20391.89|20271.89|20412.8|20292.8|20390.84|20270.84|10
1629900100000|2021-08-25 14:01:40|20392.41|20272.41|20357.16|20237.16|20392.41|20272.41|20357.16|20237.16|10
1629900110000|2021-08-25 14:01:50|20355.29|20235.29|20352.78|20232.78|20355.29|20235.29|20349.14|20229.14|10
1629900120000|2021-08-25 14:02:00|20354.26|20234.26|20355.29|20235.29|20358.48|20238.48|20354.26|20234.26|10
1629900130000|2021-08-25 14:02:10|20351.45|20231.45|20350.06|20230.06|20351.45|20231.45|20348.01|20228.01|10
1629900140000|2021-08-25 14:02:20|20350.78|20230.78|20363.55|20243.55|20363.55|20243.55|20350.78|20230.78|10
1629900150000|2021-08-25 14:02:30|20365.39|20245.39|20350.35|20230.35|20365.61|20245.61|20349.87|20229.87|10
1629900160000|2021-08-25 14:02:40|20349.27|20229.27|20346.54|20226.54|20350.15|20230.15|20346.54|20226.54|10
1629900170000|2021-08-25 14:02:50|20344.63|20224.63|20332.52|20212.52|20344.63|20224.63|20332.52|20212.52|10
1629900180000|2021-08-25 14:03:00|20331.66|20211.66|20341.61|20221.61|20341.61|20221.61|20329.63|20209.63|10
1629900190000|2021-08-25 14:03:10|20339.59|20219.59|20332.52|20212.52|20341.62|20221.62|20332.52|20212.52|10
1629900200000|2021-08-25 14:03:20|20333.31|20213.31|20327.8|20207.8|20333.31|20213.31|20327.06|20207.06|10
1629900210000|2021-08-25 14:03:30|20327.16|20207.16|20325.19|20205.19|20328.34|20208.34|20325.19|20205.19|10
1629900220000|2021-08-25 14:03:40|20326.76|20206.76|20324.69|20204.69|20326.76|20206.76|20323.75|20203.75|10
1629900230000|2021-08-25 14:03:50|20324.5|20204.5|20326.6|20206.6|20328.23|20208.23|20324.5|20204.5|10
1629900240000|2021-08-25 14:04:00|20326.59|20206.59|20327.85|20207.85|20327.85|20207.85|20324.21|20204.21|10
1629900250000|2021-08-25 14:04:10|20328.18|20208.18|20327.36|20207.36|20328.68|20208.68|20325.93|20205.93|10
1629900260000|2021-08-25 14:04:20|20327.58|20207.58|20327.46|20207.46|20328.17|20208.17|20325.37|20205.37|10
1629900270000|2021-08-25 14:04:30|20327.66|20207.66|20329.89|20209.89|20330.14|20210.14|20327.46|20207.46|10
1629900280000|2021-08-25 14:04:40|20329.9|20209.9|20333.85|20213.85|20334.34|20214.34|20329.89|20209.89|10
1629900290000|2021-08-25 14:04:50|20334.07|20214.07|20337.12|20217.12|20338.32|20218.32|20333.45|20213.45|10
1629900300000|2021-08-25 14:05:00|20337.07|20217.07|20337.82|20217.82|20339.18|20219.18|20337.07|20217.07|10
1629900310000|2021-08-25 14:05:10|20337.75|20217.75|20345.79|20225.79|20345.79|20225.79|20337.73|20217.73|10
1629900320000|2021-08-25 14:05:20|20346.37|20226.37|20352.71|20232.71|20352.71|20232.71|20346.37|20226.37|10
1629900330000|2021-08-25 14:05:30|20352.89|20232.89|20360.72|20240.72|20360.72|20240.72|20352.89|20232.89|10
1629900340000|2021-08-25 14:05:40|20362.28|20242.28|20366.88|20246.88|20367.54|20247.54|20362.28|20242.28|10
1629900350000|2021-08-25 14:05:50|20367.58|20247.58|20360.26|20240.26|20367.81|20247.81|20360.15|20240.15|9
1629900360000|2021-08-25 14:06:00|20360.67|20240.67|20360.36|20240.36|20360.67|20240.67|20358.64|20238.64|10
1629900370000|2021-08-25 14:06:10|20360.81|20240.81|20361.35|20241.35|20362.77|20242.77|20360.81|20240.81|10
1629900380000|2021-08-25 14:06:20|20361.71|20241.71|20368.44|20248.44|20368.44|20248.44|20359.78|20239.78|9
1629900390000|2021-08-25 14:06:30|20369.31|20249.31|20375.49|20255.49|20375.49|20255.49|20369.19|20249.19|10
1629900400000|2021-08-25 14:06:40|20375.45|20255.45|20375.3|20255.3|20375.45|20255.45|20371.46|20251.46|10
1629900410000|2021-08-25 14:06:50|20372.36|20252.36|20374.06|20254.06|20374.26|20254.26|20372.31|20252.31|10
1629900420000|2021-08-25 14:07:00|20373.84|20253.84|20363.38|20243.38|20374.63|20254.63|20363.32|20243.32|10
1629900430000|2021-08-25 14:07:10|20360.38|20240.38|20363.97|20243.97|20363.97|20243.97|20359.77|20239.77|10
1629900440000|2021-08-25 14:07:20|20364.19|20244.19|20360.29|20240.29|20365.19|20245.19|20360.29|20240.29|10
1629900450000|2021-08-25 14:07:30|20359.56|20239.56|20356.96|20236.96|20359.56|20239.56|20356.51|20236.51|10
1629900460000|2021-08-25 14:07:40|20356.91|20236.91|20344.49|20224.49|20356.91|20236.91|20344.49|20224.49|10
1629900470000|2021-08-25 14:07:50|20343.23|20223.23|20326.73|20206.73|20343.23|20223.23|20326.73|20206.73|10
1629900480000|2021-08-25 14:08:00|20327.1|20207.1|20323.92|20203.92|20327.1|20207.1|20319.77|20199.77|10
1629900490000|2021-08-25 14:08:10|20319.68|20199.68|20314.42|20194.42|20321.65|20201.65|20314.42|20194.42|10
1629900500000|2021-08-25 14:08:20|20314.34|20194.34|20314.66|20194.66|20316.49|20196.49|20314.34|20194.34|10
1629900510000|2021-08-25 14:08:30|20314.94|20194.94|20299.14|20179.14|20314.94|20194.94|20299.14|20179.14|10
1629900520000|2021-08-25 14:08:40|20298.99|20178.99|20287.14|20167.14|20298.99|20178.99|20287.14|20167.14|10
1629900530000|2021-08-25 14:08:50|20287.48|20167.48|20284.79|20164.79|20287.48|20167.48|20284.79|20164.79|10
1629900540000|2021-08-25 14:09:00|20285.18|20165.18|20283.88|20163.88|20286.12|20166.12|20283.88|20163.88|10
1629900550000|2021-08-25 14:09:10|20284.12|20164.12|20290.07|20170.07|20290.07|20170.07|20284.12|20164.12|10
1629900560000|2021-08-25 14:09:20|20291.41|20171.41|20293.01|20173.01|20293.16|20173.16|20291.06|20171.06|10
1629900570000|2021-08-25 14:09:30|20292.1|20172.1|20292.48|20172.48|20292.48|20172.48|20291.1|20171.1|10
1629900580000|2021-08-25 14:09:40|20293|20173|20293.87|20173.87|20293.87|20173.87|20291.92|20171.92|10
1629900590000|2021-08-25 14:09:50|20294.39|20174.39|20295.65|20175.65|20295.65|20175.65|20292.04|20172.04|10
1629900600000|2021-08-25 14:10:00|20295.52|20175.52|20296.01|20176.01|20296.01|20176.01|20293.61|20173.61|10
1629900610000|2021-08-25 14:10:10|20296.11|20176.11|20297.86|20177.86|20297.86|20177.86|20295.94|20175.94|10
1629900620000|2021-08-25 14:10:20|20299.07|20179.07|20293.27|20173.27|20299.07|20179.07|20293.27|20173.27|10
1629900630000|2021-08-25 14:10:30|20292.13|20172.13|20288.18|20168.18|20292.13|20172.13|20288.18|20168.18|8
1629900640000|2021-08-25 14:10:40|20288.57|20168.57|20288.04|20168.04|20288.57|20168.57|20286.07|20166.07|10
1629900650000|2021-08-25 14:10:50|20289.05|20169.05|20288.06|20168.06|20289.37|20169.37|20288.06|20168.06|10
1629900660000|2021-08-25 14:11:00|20287.49|20167.49|20281.74|20161.74|20287.49|20167.49|20281.74|20161.74|10
1629900670000|2021-08-25 14:11:10|20281.9|20161.9|20289.04|20169.04|20289.04|20169.04|20281.9|20161.9|10
1629900680000|2021-08-25 14:11:20|20289.95|20169.95|20287.63|20167.63|20290.56|20170.56|20287.25|20167.25|10
1629900690000|2021-08-25 14:11:30|20287.54|20167.54|20285.25|20165.25|20287.54|20167.54|20285.25|20165.25|10
1629900700000|2021-08-25 14:11:40|20285.57|20165.57|20286.18|20166.18|20287.07|20167.07|20285.41|20165.41|10
1629900710000|2021-08-25 14:11:50|20286.82|20166.82|20290.01|20170.01|20290.01|20170.01|20286.82|20166.82|9
1629900720000|2021-08-25 14:12:00|20290.94|20170.94|20302.78|20182.78|20302.78|20182.78|20290.94|20170.94|10
1629900730000|2021-08-25 14:12:10|20303.66|20183.66|20315.16|20195.16|20315.16|20195.16|20303.66|20183.66|10
1629900740000|2021-08-25 14:12:20|20316.89|20196.89|20318.62|20198.62|20320.05|20200.05|20316.89|20196.89|10
1629900750000|2021-08-25 14:12:30|20319.39|20199.39|20318.58|20198.58|20319.93|20199.93|20318.31|20198.31|10
1629900760000|2021-08-25 14:12:40|20318.76|20198.76|20320.99|20200.99|20320.99|20200.99|20318.76|20198.76|10
1629900770000|2021-08-25 14:12:50|20320.68|20200.68|20319.6|20199.6|20320.68|20200.68|20316.47|20196.47|9
1629900780000|2021-08-25 14:13:00|20320.06|20200.06|20323.19|20203.19|20323.19|20203.19|20320.06|20200.06|10
1629900790000|2021-08-25 14:13:10|20324.41|20204.41|20328.32|20208.32|20328.32|20208.32|20323.35|20203.35|10
1629900800000|2021-08-25 14:13:20|20329.05|20209.05|20332.1|20212.1|20333.02|20213.02|20329.05|20209.05|10
1629900810000|2021-08-25 14:13:30|20330.66|20210.66|20331.43|20211.43|20332.11|20212.11|20329.56|20209.56|9
1629900820000|2021-08-25 14:13:40|20331.27|20211.27|20329.8|20209.8|20331.35|20211.35|20328.53|20208.53|10
1629900830000|2021-08-25 14:13:50|20330.36|20210.36|20332.67|20212.67|20332.68|20212.68|20330.36|20210.36|10
1629900840000|2021-08-25 14:14:00|20331.37|20211.37|20336.41|20216.41|20336.41|20216.41|20331.11|20211.11|9
1629900850000|2021-08-25 14:14:10|20336.93|20216.93|20332.77|20212.77|20336.93|20216.93|20331.1|20211.1|10
1629900860000|2021-08-25 14:14:20|20332.87|20212.87|20333.83|20213.83|20334.9|20214.9|20332.87|20212.87|10
1629900870000|2021-08-25 14:14:30|20333.91|20213.91|20334.35|20214.35|20335.2|20215.2|20333.91|20213.91|9
1629900880000|2021-08-25 14:14:40|20334.33|20214.33|20343.27|20223.27|20343.27|20223.27|20333.6|20213.6|9
1629900890000|2021-08-25 14:14:50|20344.42|20224.42|20344.76|20224.76|20345.52|20225.52|20344.14|20224.14|9
1629900900000|2021-08-25 14:15:00|20344.2|20224.2|20348.81|20228.81|20348.81|20228.81|20344.2|20224.2|10
1629900910000|2021-08-25 14:15:10|20349.17|20229.17|20348.59|20228.59|20349.17|20229.17|20346.11|20226.11|10
1629900920000|2021-08-25 14:15:20|20348.39|20228.39|20354.6|20234.6|20354.6|20234.6|20347.15|20227.15|10
1629900930000|2021-08-25 14:15:30|20357.24|20237.24|20366.51|20246.51|20366.51|20246.51|20357.24|20237.24|10
1629900940000|2021-08-25 14:15:40|20366.04|20246.04|20371.15|20251.15|20372.52|20252.52|20365.83|20245.83|10
1629900950000|2021-08-25 14:15:50|20372.48|20252.48|20376.82|20256.82|20376.82|20256.82|20372.48|20252.48|10
1629900960000|2021-08-25 14:16:00|20377.16|20257.16|20379.1|20259.1|20379.1|20259.1|20377.16|20257.16|10
1629900970000|2021-08-25 14:16:10|20379.39|20259.39|20386.15|20266.15|20386.15|20266.15|20379.39|20259.39|10
1629900980000|2021-08-25 14:16:20|20388.21|20268.21|20399.7|20279.7|20399.7|20279.7|20388.21|20268.21|10
1629900990000|2021-08-25 14:16:30|20401.47|20281.47|20409.26|20289.26|20409.26|20289.26|20401.47|20281.47|10
1629901000000|2021-08-25 14:16:40|20410.79|20290.79|20422.09|20302.09|20422.37|20302.37|20410.79|20290.79|10
1629901010000|2021-08-25 14:16:50|20422.34|20302.34|20422.62|20302.62|20423.24|20303.24|20422.34|20302.34|10
1629901020000|2021-08-25 14:17:00|20422.4|20302.4|20420.01|20300.01|20423.34|20303.34|20418.51|20298.51|10
1629901030000|2021-08-25 14:17:10|20419.39|20299.39|20418.69|20298.69|20419.6|20299.6|20418.69|20298.69|10
1629901040000|2021-08-25 14:17:20|20419.72|20299.72|20414.57|20294.57|20419.72|20299.72|20414.57|20294.57|10
1629901050000|2021-08-25 14:17:30|20414.71|20294.71|20419.78|20299.78|20419.78|20299.78|20414.55|20294.55|10
1629901060000|2021-08-25 14:17:40|20419.87|20299.87|20423.41|20303.41|20423.53|20303.53|20419.87|20299.87|9
1629901070000|2021-08-25 14:17:50|20423.95|20303.95|20429.1|20309.1|20429.1|20309.1|20423.24|20303.24|10
1629901080000|2021-08-25 14:18:00|20429.28|20309.28|20428.73|20308.73|20430.1|20310.1|20428.26|20308.26|10
1629901090000|2021-08-25 14:18:10|20428.47|20308.47|20427.88|20307.88|20428.47|20308.47|20426.45|20306.45|10
1629901100000|2021-08-25 14:18:20|20429.42|20309.42|20427.07|20307.07|20429.42|20309.42|20426.54|20306.54|10
1629901110000|2021-08-25 14:18:30|20427.54|20307.54|20433.31|20313.31|20433.31|20313.31|20426.75|20306.75|10
1629901120000|2021-08-25 14:18:40|20433.6|20313.6|20440.22|20320.22|20440.22|20320.22|20433.6|20313.6|10
1629901130000|2021-08-25 14:18:50|20440.2|20320.2|20445.53|20325.53|20445.76|20325.76|20439.72|20319.72|10
1629901140000|2021-08-25 14:19:00|20446.23|20326.23|20448.4|20328.4|20450.23|20330.23|20446.23|20326.23|10
1629901150000|2021-08-25 14:19:10|20448.39|20328.39|20456.38|20336.38|20456.38|20336.38|20448.39|20328.39|10
1629901160000|2021-08-25 14:19:20|20457.31|20337.31|20461.22|20341.22|20461.37|20341.37|20457.31|20337.31|10
1629901170000|2021-08-25 14:19:30|20461.62|20341.62|20465.09|20345.09|20465.09|20345.09|20461.6|20341.6|10
1629901180000|2021-08-25 14:19:40|20466.48|20346.48|20475.83|20355.83|20475.83|20355.83|20466.48|20346.48|10
1629901190000|2021-08-25 14:19:50|20475.9|20355.9|20483.79|20363.79|20483.79|20363.79|20475.54|20355.54|10
1629901200000|2021-08-25 14:20:00|20482.82|20362.82|20495.86|20375.86|20497.04|20377.04|20482.82|20362.82|10
1629901210000|2021-08-25 14:20:10|20495.76|20375.76|20494.19|20374.19|20497.26|20377.26|20494.19|20374.19|10
1629901220000|2021-08-25 14:20:20|20495.25|20375.25|20507.62|20387.62|20507.62|20387.62|20495.25|20375.25|9
1629901230000|2021-08-25 14:20:30|20508.63|20388.63|20522.25|20402.25|20522.25|20402.25|20508.63|20388.63|10
1629901240000|2021-08-25 14:20:40|20524.68|20404.68|20539.35|20419.35|20539.35|20419.35|20524.68|20404.68|10
1629901250000|2021-08-25 14:20:50|20540.67|20420.67|20563.59|20443.59|20564.43|20444.43|20540.67|20420.67|10
1629901260000|2021-08-25 14:21:00|20565.74|20445.74|20586.23|20466.23|20586.23|20466.23|20565.74|20445.74|10
1629901270000|2021-08-25 14:21:10|20587.62|20467.62|20580.11|20460.11|20588.17|20468.17|20580.11|20460.11|10
1629901280000|2021-08-25 14:21:20|20581.63|20461.63|20584.5|20464.5|20585.83|20465.83|20581.63|20461.63|10
1629901290000|2021-08-25 14:21:30|20584.15|20464.15|20579.76|20459.76|20584.15|20464.15|20579.76|20459.76|10
1629901300000|2021-08-25 14:21:40|20579.62|20459.62|20579.45|20459.45|20579.62|20459.62|20578.3|20458.3|10
1629901310000|2021-08-25 14:21:50|20579.2|20459.2|20579.1|20459.1|20580.12|20460.12|20579.05|20459.05|9
1629901320000|2021-08-25 14:22:00|20578.31|20458.31|20566.74|20446.74|20578.31|20458.31|20566.74|20446.74|9
1629901330000|2021-08-25 14:22:10|20566.72|20446.72|20569|20449|20570.56|20450.56|20565.8|20445.8|10
1629901340000|2021-08-25 14:22:20|20569.35|20449.35|20570.98|20450.98|20571.67|20451.67|20567.95|20447.95|10
1629901350000|2021-08-25 14:22:30|20569.34|20449.34|20580.32|20460.32|20580.32|20460.32|20569.34|20449.34|10
1629901360000|2021-08-25 14:22:40|20579.98|20459.98|20589.43|20469.43|20589.43|20469.43|20579.98|20459.98|10
1629901370000|2021-08-25 14:22:50|20591.58|20471.58|20602.42|20482.42|20602.89|20482.89|20591.58|20471.58|10
1629901380000|2021-08-25 14:23:00|20604.18|20484.18|20624.59|20504.59|20624.59|20504.59|20604.18|20484.18|9
1629901390000|2021-08-25 14:23:10|20624.31|20504.31|20658.23|20538.23|20658.23|20538.23|20624.31|20504.31|10
1629901400000|2021-08-25 14:23:20|20659.61|20539.61|20668.59|20548.59|20668.59|20548.59|20659.61|20539.61|10
1629901410000|2021-08-25 14:23:30|20669.48|20549.48|20675.56|20555.56|20675.56|20555.56|20669.48|20549.48|10
1629901420000|2021-08-25 14:23:40|20676.21|20556.21|20681.95|20561.95|20681.95|20561.95|20676.21|20556.21|9
1629901430000|2021-08-25 14:23:50|20682.84|20562.84|20687.15|20567.15|20690.14|20570.14|20681.11|20561.11|10
1629901440000|2021-08-25 14:24:00|20688.61|20568.61|20686.51|20566.51|20689.15|20569.15|20684.57|20564.57|10
1629901450000|2021-08-25 14:24:10|20683.32|20563.32|20678.04|20558.04|20683.32|20563.32|20677.24|20557.24|10
1629901460000|2021-08-25 14:24:20|20678.73|20558.73|20677.3|20557.3|20679.36|20559.36|20676.75|20556.75|10
1629901470000|2021-08-25 14:24:30|20676.63|20556.63|20678.6|20558.6|20678.83|20558.83|20676.63|20556.63|9
1629901480000|2021-08-25 14:24:40|20682.79|20562.79|20684.54|20564.54|20684.54|20564.54|20682.79|20562.79|9
1629901490000|2021-08-25 14:24:50|20684.21|20564.21|20687.83|20567.83|20687.83|20567.83|20684.16|20564.16|10
1629901500000|2021-08-25 14:25:00|20689.46|20569.46|20689.68|20569.68|20693.1|20573.1|20689.2|20569.2|10
1629901510000|2021-08-25 14:25:10|20689.94|20569.94|20685.25|20565.25|20691.6|20571.6|20685.17|20565.17|10
1629901520000|2021-08-25 14:25:20|20684.41|20564.41|20675.39|20555.39|20684.77|20564.77|20675.39|20555.39|10
1629901530000|2021-08-25 14:25:30|20675|20555|20663.12|20543.12|20675|20555|20663.12|20543.12|10
1629901540000|2021-08-25 14:25:40|20662.53|20542.53|20657.78|20537.78|20662.53|20542.53|20657.78|20537.78|10
1629901550000|2021-08-25 14:25:50|20656.03|20536.03|20644.91|20524.91|20656.03|20536.03|20643.78|20523.78|10
1629901560000|2021-08-25 14:26:00|20646.14|20526.14|20648.16|20528.16|20648.94|20528.94|20645.51|20525.51|10
1629901570000|2021-08-25 14:26:10|20647.84|20527.84|20640.78|20520.78|20649.69|20529.69|20640.78|20520.78|10
1629901580000|2021-08-25 14:26:20|20637.91|20517.91|20627.69|20507.69|20637.91|20517.91|20627.69|20507.69|10
1629901590000|2021-08-25 14:26:30|20621.23|20501.23|20614.11|20494.11|20622.96|20502.96|20614.11|20494.11|10
1629901600000|2021-08-25 14:26:40|20612.84|20492.84|20600.26|20480.26|20612.84|20492.84|20600.26|20480.26|10
1629901610000|2021-08-25 14:26:50|20600.75|20480.75|20599.5|20479.5|20600.75|20480.75|20596.4|20476.4|10
1629901620000|2021-08-25 14:27:00|20599.02|20479.02|20600.71|20480.71|20600.89|20480.89|20599.02|20479.02|10
1629901630000|2021-08-25 14:27:10|20600.24|20480.24|20602.93|20482.93|20604.02|20484.02|20600.24|20480.24|10
1629901640000|2021-08-25 14:27:20|20602.48|20482.48|20602.02|20482.02|20603.79|20483.79|20602.02|20482.02|9
1629901650000|2021-08-25 14:27:30|20602.21|20482.21|20601.98|20481.98|20602.53|20482.53|20600.94|20480.94|10
1629901660000|2021-08-25 14:27:40|20601.82|20481.82|20604.16|20484.16|20604.16|20484.16|20600.56|20480.56|10
1629901670000|2021-08-25 14:27:50|20604.82|20484.82|20602.84|20482.84|20605.78|20485.78|20602.84|20482.84|9
1629901680000|2021-08-25 14:28:00|20602.96|20482.96|20611.5|20491.5|20611.5|20491.5|20602.56|20482.56|10
1629901690000|2021-08-25 14:28:10|20613.24|20493.24|20623.12|20503.12|20623.12|20503.12|20613.24|20493.24|10
1629901700000|2021-08-25 14:28:20|20624.39|20504.39|20632.61|20512.61|20632.61|20512.61|20624.39|20504.39|9
1629901710000|2021-08-25 14:28:30|20632.3|20512.3|20632.99|20512.99|20633.95|20513.95|20631.7|20511.7|9
1629901720000|2021-08-25 14:28:40|20633.18|20513.18|20632.18|20512.18|20634.8|20514.8|20632.16|20512.16|9
1629901730000|2021-08-25 14:28:50|20629.59|20509.59|20628.88|20508.88|20629.59|20509.59|20628.53|20508.53|9
1629901740000|2021-08-25 14:29:00|20629.32|20509.32|20634.25|20514.25|20634.74|20514.74|20629.32|20509.32|10
1629901750000|2021-08-25 14:29:10|20632.96|20512.96|20633.53|20513.53|20633.53|20513.53|20631.44|20511.44|10
1629901760000|2021-08-25 14:29:20|20631.51|20511.51|20625.43|20505.43|20631.51|20511.51|20625.43|20505.43|10
1629901770000|2021-08-25 14:29:30|20624.32|20504.32|20624.03|20504.03|20624.32|20504.32|20620.52|20500.52|10
1629901780000|2021-08-25 14:29:40|20624.1|20504.1|20626.04|20506.04|20626.4|20506.4|20623.66|20503.66|10
1629901790000|2021-08-25 14:29:50|20625.68|20505.68|20624.86|20504.86|20625.68|20505.68|20624.21|20504.21|10
1629901800000|2021-08-25 14:30:00|20624.7|20504.7|20631.28|20511.28|20631.28|20511.28|20624.7|20504.7|10
1629901810000|2021-08-25 14:30:10|20631.89|20511.89|20629.17|20509.17|20632.98|20512.98|20629.17|20509.17|10
1629901820000|2021-08-25 14:30:20|20628.75|20508.75|20630.12|20510.12|20630.62|20510.62|20627.9|20507.9|10
1629901830000|2021-08-25 14:30:30|20629.15|20509.15|20662.33|20542.33|20662.33|20542.33|20629.15|20509.15|10
1629901840000|2021-08-25 14:30:40|20663.4|20543.4|20690.7|20570.7|20690.7|20570.7|20663.4|20543.4|10
1629901850000|2021-08-25 14:30:50|20700.27|20580.27|20739.18|20619.18|20739.18|20619.18|20700.27|20580.27|10
1629901860000|2021-08-25 14:31:00|20743.62|20623.62|20749.39|20629.39|20750.07|20630.07|20743.62|20623.62|10
1629901870000|2021-08-25 14:31:10|20750.22|20630.22|20739.79|20619.79|20750.22|20630.22|20739.79|20619.79|10
1629901880000|2021-08-25 14:31:20|20738.57|20618.57|20737.1|20617.1|20739.15|20619.15|20736.06|20616.06|10
1629901890000|2021-08-25 14:31:30|20736.45|20616.45|20749.47|20629.47|20749.47|20629.47|20736.45|20616.45|10
1629901900000|2021-08-25 14:31:40|20748.09|20628.09|20770.48|20650.48|20770.48|20650.48|20748.09|20628.09|10
1629901910000|2021-08-25 14:31:50|20775.08|20655.08|20795.58|20675.58|20795.58|20675.58|20775.08|20655.08|10
1629901920000|2021-08-25 14:32:00|20796.61|20676.61|20804.61|20684.61|20804.61|20684.61|20796.61|20676.61|10
1629901930000|2021-08-25 14:32:10|20804.46|20684.46|20804.29|20684.29|20806.2|20686.2|20804.29|20684.29|10
1629901940000|2021-08-25 14:32:20|20803.64|20683.64|20795.52|20675.52|20803.64|20683.64|20795.52|20675.52|10
1629901950000|2021-08-25 14:32:30|20792.67|20672.67|20783.6|20663.6|20792.91|20672.91|20783.6|20663.6|10
1629901960000|2021-08-25 14:32:40|20779.9|20659.9|20775.64|20655.64|20779.9|20659.9|20774.5|20654.5|10
1629901970000|2021-08-25 14:32:50|20777.31|20657.31|20777.64|20657.64|20777.64|20657.64|20773.49|20653.49|10
1629901980000|2021-08-25 14:33:00|20778.02|20658.02|20780.12|20660.12|20780.92|20660.92|20778.02|20658.02|10
1629901990000|2021-08-25 14:33:10|20780.6|20660.6|20792.73|20672.73|20792.73|20672.73|20780.6|20660.6|10
1629902000000|2021-08-25 14:33:20|20793.12|20673.12|20805.34|20685.34|20805.34|20685.34|20793.12|20673.12|10
1629902010000|2021-08-25 14:33:30|20806.83|20686.83|20806.16|20686.16|20807.2|20687.2|20805.83|20685.83|10
1629902020000|2021-08-25 14:33:40|20803.93|20683.93|20806.82|20686.82|20806.82|20686.82|20802.31|20682.31|10
1629902030000|2021-08-25 14:33:50|20806.84|20686.84|20815.82|20695.82|20815.82|20695.82|20806.84|20686.84|10
1629902040000|2021-08-25 14:34:00|20816.27|20696.27|20815.58|20695.58|20816.77|20696.77|20815.58|20695.58|10
1629902050000|2021-08-25 14:34:10|20815.48|20695.48|20815.32|20695.32|20815.88|20695.88|20815.15|20695.15|10
1629902060000|2021-08-25 14:34:20|20816.18|20696.18|20819.14|20699.14|20819.91|20699.91|20816.02|20696.02|10
1629902070000|2021-08-25 14:34:30|20821.22|20701.22|20815.41|20695.41|20821.96|20701.96|20815.41|20695.41|10
1629902080000|2021-08-25 14:34:40|20815|20695|20813.03|20693.03|20815.46|20695.46|20813.03|20693.03|10
1629902090000|2021-08-25 14:34:50|20812.78|20692.78|20804.71|20684.71|20812.78|20692.78|20804.71|20684.71|10
1629902100000|2021-08-25 14:35:00|20804.69|20684.69|20814.15|20694.15|20814.15|20694.15|20804.69|20684.69|10
1629902110000|2021-08-25 14:35:10|20814.64|20694.64|20813.82|20693.82|20815.97|20695.97|20813.82|20693.82|10
1629902120000|2021-08-25 14:35:20|20814.6|20694.6|20801.35|20681.35|20814.6|20694.6|20801.35|20681.35|10
1629902130000|2021-08-25 14:35:30|20801.28|20681.28|20799.2|20679.2|20801.4|20681.4|20798.87|20678.87|10
1629902140000|2021-08-25 14:35:40|20798.92|20678.92|20797.99|20677.99|20798.92|20678.92|20795.51|20675.51|10
1629902150000|2021-08-25 14:35:50|20798.89|20678.89|20802.51|20682.51|20802.61|20682.61|20798.89|20678.89|10
1629902160000|2021-08-25 14:36:00|20802.77|20682.77|20807.61|20687.61|20807.61|20687.61|20802.77|20682.77|10
1629902170000|2021-08-25 14:36:10|20808.98|20688.98|20808.96|20688.96|20809.42|20689.42|20808.65|20688.65|10
1629902180000|2021-08-25 14:36:20|20809.16|20689.16|20808.44|20688.44|20809.98|20689.98|20808.14|20688.14|10
1629902190000|2021-08-25 14:36:30|20809.43|20689.43|20803.48|20683.48|20809.75|20689.75|20803.48|20683.48|10
1629902200000|2021-08-25 14:36:40|20803.15|20683.15|20801.19|20681.19|20803.15|20683.15|20801.19|20681.19|10
1629902210000|2021-08-25 14:36:50|20801.55|20681.55|20793.46|20673.46|20801.55|20681.55|20793.46|20673.46|10
1629902220000|2021-08-25 14:37:00|20792.29|20672.29|20792.72|20672.72|20794.73|20674.73|20792.29|20672.29|10
1629902230000|2021-08-25 14:37:10|20793.13|20673.13|20791.42|20671.42|20793.33|20673.33|20791.42|20671.42|10
1629902240000|2021-08-25 14:37:20|20791.77|20671.77|20790.72|20670.72|20794.15|20674.15|20790.72|20670.72|10
1629902250000|2021-08-25 14:37:30|20789.75|20669.75|20782.77|20662.77|20789.75|20669.75|20782.77|20662.77|10
1629902260000|2021-08-25 14:37:40|20782.6|20662.6|20778.14|20658.14|20782.68|20662.68|20778.14|20658.14|10
1629902270000|2021-08-25 14:37:50|20777.38|20657.38|20769.51|20649.51|20777.38|20657.38|20769.51|20649.51|10
1629902280000|2021-08-25 14:38:00|20766.87|20646.87|20769.6|20649.6|20769.6|20649.6|20766.86|20646.86|10
1629902290000|2021-08-25 14:38:10|20769.88|20649.88|20776.63|20656.63|20776.63|20656.63|20769.88|20649.88|10
1629902300000|2021-08-25 14:38:20|20778.22|20658.22|20790.01|20670.01|20790.01|20670.01|20778.22|20658.22|10
1629902310000|2021-08-25 14:38:30|20790.03|20670.03|20794.07|20674.07|20795.33|20675.33|20790.03|20670.03|10
1629902320000|2021-08-25 14:38:40|20795.39|20675.39|20802.29|20682.29|20802.29|20682.29|20795.02|20675.02|10
1629902330000|2021-08-25 14:38:50|20802.75|20682.75|20808.49|20688.49|20808.49|20688.49|20802.75|20682.75|10
1629902340000|2021-08-25 14:39:00|20809.29|20689.29|20817.47|20697.47|20817.47|20697.47|20809.29|20689.29|10
1629902350000|2021-08-25 14:39:10|20818.22|20698.22|20828.53|20708.53|20829|20709|20818.22|20698.22|10
1629902360000|2021-08-25 14:39:20|20831.41|20711.41|20850.61|20730.61|20850.61|20730.61|20831.41|20711.41|10
1629902370000|2021-08-25 14:39:30|20852.5|20732.5|20855.4|20735.4|20856.74|20736.74|20852.5|20732.5|10
1629902380000|2021-08-25 14:39:40|20855.59|20735.59|20853.47|20733.47|20855.59|20735.59|20852.44|20732.44|10
1629902390000|2021-08-25 14:39:50|20852.52|20732.52|20847.07|20727.07|20852.52|20732.52|20846.86|20726.86|10
1629902400000|2021-08-25 14:40:00|20844.65|20724.65|20847.01|20727.01|20848.1|20728.1|20844.65|20724.65|10
1629902410000|2021-08-25 14:40:10|20846.59|20726.59|20839.36|20719.36|20846.59|20726.59|20839.36|20719.36|10
1629902420000|2021-08-25 14:40:20|20838.55|20718.55|20831.35|20711.35|20838.67|20718.67|20831.35|20711.35|10
1629902430000|2021-08-25 14:40:30|20827.94|20707.94|20817.91|20697.91|20827.94|20707.94|20817.91|20697.91|10
1629902440000|2021-08-25 14:40:40|20817.31|20697.31|20812.35|20692.35|20818.22|20698.22|20810.43|20690.43|10
1629902450000|2021-08-25 14:40:50|20813.11|20693.11|20818.75|20698.75|20818.75|20698.75|20812.6|20692.6|10
1629902460000|2021-08-25 14:41:00|20818.48|20698.48|20811.35|20691.35|20818.93|20698.93|20811.35|20691.35|10
1629902470000|2021-08-25 14:41:10|20810.69|20690.69|20813.59|20693.59|20813.59|20693.59|20809.94|20689.94|10
1629902480000|2021-08-25 14:41:20|20812.24|20692.24|20813.98|20693.98|20814.42|20694.42|20811.97|20691.97|10
1629902490000|2021-08-25 14:41:30|20814|20694|20823.98|20703.98|20823.98|20703.98|20814|20694|10
1629902500000|2021-08-25 14:41:40|20824.48|20704.48|20833.48|20713.48|20833.48|20713.48|20824.2|20704.2|10
1629902510000|2021-08-25 14:41:50|20832.79|20712.79|20830.2|20710.2|20832.79|20712.79|20830.01|20710.01|10
1629902520000|2021-08-25 14:42:00|20829.64|20709.64|20824.59|20704.59|20829.64|20709.64|20824.59|20704.59|10
1629902530000|2021-08-25 14:42:10|20824.65|20704.65|20823.93|20703.93|20824.65|20704.65|20822.64|20702.64|10
1629902540000|2021-08-25 14:42:20|20823.67|20703.67|20821.07|20701.07|20823.67|20703.67|20820.95|20700.95|9
1629902550000|2021-08-25 14:42:30|20819.74|20699.74|20820.32|20700.32|20820.49|20700.49|20819.24|20699.24|9
1629902560000|2021-08-25 14:42:40|20820.21|20700.21|20822.57|20702.57|20823.18|20703.18|20820.21|20700.21|10
1629902570000|2021-08-25 14:42:50|20822.49|20702.49|20822.01|20702.01|20822.73|20702.73|20821.84|20701.84|10
1629902580000|2021-08-25 14:43:00|20821.37|20701.37|20826.75|20706.75|20826.75|20706.75|20821.37|20701.37|10
1629902590000|2021-08-25 14:43:10|20826.83|20706.83|20824.04|20704.04|20826.83|20706.83|20822.59|20702.59|10
1629902600000|2021-08-25 14:43:20|20823.82|20703.82|20819.78|20699.78|20823.82|20703.82|20819.3|20699.3|10
1629902610000|2021-08-25 14:43:30|20819.35|20699.35|20813.94|20693.94|20819.35|20699.35|20813.94|20693.94|10
1629902620000|2021-08-25 14:43:40|20813.76|20693.76|20806.82|20686.82|20813.76|20693.76|20806.82|20686.82|10
1629902630000|2021-08-25 14:43:50|20805.25|20685.25|20807.79|20687.79|20807.79|20687.79|20804.18|20684.18|10
1629902640000|2021-08-25 14:44:00|20808.28|20688.28|20811.15|20691.15|20811.16|20691.16|20806.96|20686.96|10
1629902650000|2021-08-25 14:44:10|20812.1|20692.1|20816.46|20696.46|20816.46|20696.46|20812.1|20692.1|9
1629902660000|2021-08-25 14:44:20|20816.65|20696.65|20818.31|20698.31|20819.2|20699.2|20816.45|20696.45|10
1629902670000|2021-08-25 14:44:30|20817.82|20697.82|20821.06|20701.06|20821.14|20701.14|20817.82|20697.82|10
1629902680000|2021-08-25 14:44:40|20821.48|20701.48|20822.31|20702.31|20822.43|20702.43|20821.41|20701.41|10
1629902690000|2021-08-25 14:44:50|20821.41|20701.41|20825.1|20705.1|20825.1|20705.1|20821.41|20701.41|10
1629902700000|2021-08-25 14:45:00|20824.48|20704.48|20832.23|20712.23|20832.74|20712.74|20824.48|20704.48|10
1629902710000|2021-08-25 14:45:10|20833.69|20713.69|20841.37|20721.37|20841.37|20721.37|20833.69|20713.69|10
1629902720000|2021-08-25 14:45:20|20841.85|20721.85|20841.42|20721.42|20842.93|20722.93|20840.73|20720.73|10
1629902730000|2021-08-25 14:45:30|20841.9|20721.9|20840.35|20720.35|20843.47|20723.47|20840.2|20720.2|9
1629902740000|2021-08-25 14:45:40|20840.8|20720.8|20844.41|20724.41|20845.33|20725.33|20840.8|20720.8|9
1629902750000|2021-08-25 14:45:50|20843.83|20723.83|20842.15|20722.15|20843.83|20723.83|20842.15|20722.15|10
1629902760000|2021-08-25 14:46:00|20843.52|20723.52|20835.52|20715.52|20843.52|20723.52|20835.52|20715.52|10
1629902770000|2021-08-25 14:46:10|20834.8|20714.8|20830.26|20710.26|20835.27|20715.27|20829.27|20709.27|10
1629902780000|2021-08-25 14:46:20|20829.84|20709.84|20823.45|20703.45|20829.84|20709.84|20823.45|20703.45|9
1629902790000|2021-08-25 14:46:30|20822.72|20702.72|20813.42|20693.42|20823.26|20703.26|20811.67|20691.67|10
1629902800000|2021-08-25 14:46:40|20813.4|20693.4|20811.24|20691.24|20814.22|20694.22|20811.24|20691.24|10
1629902810000|2021-08-25 14:46:50|20810.62|20690.62|20807.27|20687.27|20810.62|20690.62|20807.04|20687.04|10
1629902820000|2021-08-25 14:47:00|20806.89|20686.89|20808.28|20688.28|20808.28|20688.28|20806.07|20686.07|10
1629902830000|2021-08-25 14:47:10|20808.41|20688.41|20812.27|20692.27|20812.27|20692.27|20808.41|20688.41|10
1629902840000|2021-08-25 14:47:20|20811.82|20691.82|20817.68|20697.68|20817.68|20697.68|20811.82|20691.82|10
1629902850000|2021-08-25 14:47:30|20820.54|20700.54|20830.61|20710.61|20830.61|20710.61|20820.54|20700.54|10
1629902860000|2021-08-25 14:47:40|20831.11|20711.11|20833.89|20713.89|20834.48|20714.48|20831.11|20711.11|10
1629902870000|2021-08-25 14:47:50|20832.46|20712.46|20831.71|20711.71|20832.5|20712.5|20831.71|20711.71|10
1629902880000|2021-08-25 14:48:00|20831.39|20711.39|20830.63|20710.63|20832.09|20712.09|20830.63|20710.63|10
1629902890000|2021-08-25 14:48:10|20829.85|20709.85|20834.31|20714.31|20834.31|20714.31|20829.85|20709.85|10
1629902900000|2021-08-25 14:48:20|20835.12|20715.12|20842.95|20722.95|20842.95|20722.95|20835.07|20715.07|10
1629902910000|2021-08-25 14:48:30|20843.69|20723.69|20839.26|20719.26|20843.95|20723.95|20839.26|20719.26|10
1629902920000|2021-08-25 14:48:40|20839.07|20719.07|20841.19|20721.19|20841.19|20721.19|20838.65|20718.65|10
1629902930000|2021-08-25 14:48:50|20841.79|20721.79|20843.85|20723.85|20844.49|20724.49|20841.65|20721.65|10
1629902940000|2021-08-25 14:49:00|20844.63|20724.63|20871.74|20751.74|20871.74|20751.74|20844.63|20724.63|10
1629902950000|2021-08-25 14:49:10|20870.85|20750.85|20878.91|20758.91|20878.91|20758.91|20870.85|20750.85|10
1629902960000|2021-08-25 14:49:20|20881.3|20761.3|20884.03|20764.03|20884.66|20764.66|20880.92|20760.92|10
1629902970000|2021-08-25 14:49:30|20884.46|20764.46|20889.46|20769.46|20889.46|20769.46|20884.46|20764.46|10
1629902980000|2021-08-25 14:49:40|20888.51|20768.51|20892.33|20772.33|20892.63|20772.63|20888.11|20768.11|10
1629902990000|2021-08-25 14:49:50|20895.71|20775.71|20893.5|20773.5|20896|20776|20892.08|20772.08|9
1629903000000|2021-08-25 14:50:00|20893.51|20773.51|20895.23|20775.23|20896.35|20776.35|20893.44|20773.44|10
1629903010000|2021-08-25 14:50:10|20893.76|20773.76|20887.64|20767.64|20893.76|20773.76|20887.64|20767.64|10
1629903020000|2021-08-25 14:50:20|20886.94|20766.94|20885.86|20765.86|20886.94|20766.94|20884.34|20764.34|10
1629903030000|2021-08-25 14:50:30|20888.55|20768.55|20895.41|20775.41|20895.41|20775.41|20888.55|20768.55|10
1629903040000|2021-08-25 14:50:40|20895.52|20775.52|20899.66|20779.66|20899.66|20779.66|20895.52|20775.52|10
1629903050000|2021-08-25 14:50:50|20900.53|20780.53|20903.12|20783.12|20903.12|20783.12|20899.66|20779.66|10
1629903060000|2021-08-25 14:51:00|20904.07|20784.07|20909.27|20789.27|20909.29|20789.29|20904.07|20784.07|10
1629903070000|2021-08-25 14:51:10|20910.16|20790.16|20910.41|20790.41|20912.29|20792.29|20910.16|20790.16|10
1629903080000|2021-08-25 14:51:20|20911.05|20791.05|20907.28|20787.28|20911.05|20791.05|20907.07|20787.07|10
1629903090000|2021-08-25 14:51:30|20910.36|20790.36|20912.79|20792.79|20912.79|20792.79|20909.64|20789.64|10
1629903100000|2021-08-25 14:51:40|20914.3|20794.3|20926.99|20806.99|20926.99|20806.99|20914.3|20794.3|10
1629903110000|2021-08-25 14:51:50|20927.15|20807.15|20931.11|20811.11|20931.11|20811.11|20927.15|20807.15|10
1629903120000|2021-08-25 14:52:00|20929.73|20809.73|20930.85|20810.85|20930.85|20810.85|20926.81|20806.81|10
1629903130000|2021-08-25 14:52:10|20931.51|20811.51|20932.59|20812.59|20934.13|20814.13|20931.51|20811.51|10
1629903140000|2021-08-25 14:52:20|20933.54|20813.54|20938.01|20818.01|20938.33|20818.33|20932.62|20812.62|10
1629903150000|2021-08-25 14:52:30|20938.27|20818.27|20939.43|20819.43|20939.78|20819.78|20937.59|20817.59|10
1629903160000|2021-08-25 14:52:40|20939.38|20819.38|20940.5|20820.5|20941.29|20821.29|20939.38|20819.38|10
1629903170000|2021-08-25 14:52:50|20939.94|20819.94|20936.15|20816.15|20940.42|20820.42|20936.15|20816.15|9
1629903180000|2021-08-25 14:53:00|20936.26|20816.26|20934.68|20814.68|20936.26|20816.26|20934.68|20814.68|10
1629903190000|2021-08-25 14:53:10|20935.94|20815.94|20933|20813|20937.95|20817.95|20933|20813|10
1629903200000|2021-08-25 14:53:20|20931.33|20811.33|20932.55|20812.55|20932.55|20812.55|20930.91|20810.91|10
1629903210000|2021-08-25 14:53:30|20932.11|20812.11|20947.58|20827.58|20947.58|20827.58|20932.11|20812.11|10
1629903220000|2021-08-25 14:53:40|20947.97|20827.97|20947.61|20827.61|20948.85|20828.85|20946.81|20826.81|9
1629903230000|2021-08-25 14:53:50|20947.46|20827.46|20952.14|20832.14|20952.14|20832.14|20947.46|20827.46|10
1629903240000|2021-08-25 14:54:00|20952.63|20832.63|20954.19|20834.19|20954.32|20834.32|20952.04|20832.04|10
1629903250000|2021-08-25 14:54:10|20954.65|20834.65|20957.75|20837.75|20957.75|20837.75|20954.65|20834.65|10
1629903260000|2021-08-25 14:54:20|20957.49|20837.49|20958.73|20838.73|20958.73|20838.73|20955.27|20835.27|9
1629903270000|2021-08-25 14:54:30|20958.38|20838.38|20962.54|20842.54|20962.54|20842.54|20958.38|20838.38|10
1629903280000|2021-08-25 14:54:40|20962.55|20842.55|20966.55|20846.55|20966.55|20846.55|20962.55|20842.55|10
1629903290000|2021-08-25 14:54:50|20966.68|20846.68|20972.9|20852.9|20972.9|20852.9|20966.68|20846.68|10
1629903300000|2021-08-25 14:55:00|20972.71|20852.71|20974.53|20854.53|20974.53|20854.53|20971.08|20851.08|10
1629903310000|2021-08-25 14:55:10|20977.97|20857.97|20974.93|20854.93|20978.76|20858.76|20974.93|20854.93|10
1629903320000|2021-08-25 14:55:20|20974.43|20854.43|20973.08|20853.08|20974.43|20854.43|20972.37|20852.37|10
1629903330000|2021-08-25 14:55:30|20972.95|20852.95|20968.36|20848.36|20972.95|20852.95|20968.36|20848.36|10
1629903340000|2021-08-25 14:55:40|20967.35|20847.35|20959.83|20839.83|20967.66|20847.66|20959.83|20839.83|10
1629903350000|2021-08-25 14:55:50|20957.63|20837.63|20949.72|20829.72|20957.63|20837.63|20949.72|20829.72|10
1629903360000|2021-08-25 14:56:00|20946.38|20826.38|20947.13|20827.13|20947.26|20827.26|20945.23|20825.23|10
1629903370000|2021-08-25 14:56:10|20947.94|20827.94|20945|20825|20949.27|20829.27|20945|20825|10
1629903380000|2021-08-25 14:56:20|20945.7|20825.7|20947.95|20827.95|20947.95|20827.95|20945.7|20825.7|10
1629903390000|2021-08-25 14:56:30|20948.67|20828.67|20951.84|20831.84|20954.39|20834.39|20948.67|20828.67|10
1629903400000|2021-08-25 14:56:40|20952.6|20832.6|20950.28|20830.28|20952.74|20832.74|20949.44|20829.44|10
1629903410000|2021-08-25 14:56:50|20949.79|20829.79|20950.2|20830.2|20950.2|20830.2|20949.08|20829.08|10
1629903420000|2021-08-25 14:57:00|20950.38|20830.38|20955.52|20835.52|20955.52|20835.52|20950.38|20830.38|10
1629903430000|2021-08-25 14:57:10|20956.02|20836.02|20953.32|20833.32|20956.34|20836.34|20953.22|20833.22|10
1629903440000|2021-08-25 14:57:20|20950.81|20830.81|20946.96|20826.96|20950.81|20830.81|20946.96|20826.96|10
1629903450000|2021-08-25 14:57:30|20947.27|20827.27|20944.2|20824.2|20947.27|20827.27|20943.55|20823.55|10
1629903460000|2021-08-25 14:57:40|20944.51|20824.51|20946.09|20826.09|20946.09|20826.09|20944.12|20824.12|10
1629903470000|2021-08-25 14:57:50|20946.24|20826.24|20952.4|20832.4|20952.4|20832.4|20946.24|20826.24|10
1629903480000|2021-08-25 14:58:00|20956.04|20836.04|20956.47|20836.47|20956.47|20836.47|20955.96|20835.96|9
1629903490000|2021-08-25 14:58:10|20956.19|20836.19|20956.47|20836.47|20957.36|20837.36|20954.91|20834.91|10
1629903500000|2021-08-25 14:58:20|20955.5|20835.5|20957.58|20837.58|20957.6|20837.6|20955.41|20835.41|10
1629903510000|2021-08-25 14:58:30|20958.13|20838.13|20959.44|20839.44|20960.71|20840.71|20958.13|20838.13|9
1629903520000|2021-08-25 14:58:40|20959.36|20839.36|20962.23|20842.23|20962.23|20842.23|20959.36|20839.36|10
1629903530000|2021-08-25 14:58:50|20963.2|20843.2|20965.01|20845.01|20965.29|20845.29|20963.2|20843.2|10
1629903540000|2021-08-25 14:59:00|20966.03|20846.03|20963.96|20843.96|20967.13|20847.13|20963.92|20843.92|10
1629903550000|2021-08-25 14:59:10|20963.36|20843.36|20963.24|20843.24|20965.1|20845.1|20962.74|20842.74|10
1629903560000|2021-08-25 14:59:20|20961.7|20841.7|20960.15|20840.15|20961.7|20841.7|20959.18|20839.18|10
1629903570000|2021-08-25 14:59:30|20960.1|20840.1|20954.07|20834.07|20960.1|20840.1|20954.05|20834.05|10
1629903580000|2021-08-25 14:59:40|20954.14|20834.14|20954.1|20834.1|20954.44|20834.44|20953.86|20833.86|10
1629903590000|2021-08-25 14:59:50|20953.02|20833.02|20951.05|20831.05|20953.18|20833.18|20950.97|20830.97|10
1629903600000|2021-08-25 15:00:00|20949.99|20829.99|20949.64|20829.64|20950.31|20830.31|20949.03|20829.03|10
1629903610000|2021-08-25 15:00:10|20950.63|20830.63|20952.26|20832.26|20952.3|20832.3|20950.17|20830.17|10
1629903620000|2021-08-25 15:00:20|20955|20835|20959.09|20839.09|20959.35|20839.35|20954.38|20834.38|10
1629903630000|2021-08-25 15:00:30|20959.25|20839.25|20946.31|20826.31|20959.25|20839.25|20946.31|20826.31|10
1629903640000|2021-08-25 15:00:40|20944.96|20824.96|20936.48|20816.48|20945.2|20825.2|20936.48|20816.48|10
1629903650000|2021-08-25 15:00:50|20934.31|20814.31|20921.25|20801.25|20934.31|20814.31|20921.25|20801.25|10
1629903660000|2021-08-25 15:01:00|20919.56|20799.56|20908.51|20788.51|20919.56|20799.56|20908.51|20788.51|10
1629903670000|2021-08-25 15:01:10|20907.51|20787.51|20904.63|20784.63|20907.51|20787.51|20904.13|20784.13|10
1629903680000|2021-08-25 15:01:20|20905.41|20785.41|20899.49|20779.49|20905.41|20785.41|20899.49|20779.49|10
1629903690000|2021-08-25 15:01:30|20896.79|20776.79|20885.95|20765.95|20896.79|20776.79|20885.95|20765.95|10
1629903700000|2021-08-25 15:01:40|20885.7|20765.7|20881.81|20761.81|20885.7|20765.7|20880.27|20760.27|10
1629903710000|2021-08-25 15:01:50|20882.85|20762.85|20885.27|20765.27|20885.27|20765.27|20881.89|20761.89|10
1629903720000|2021-08-25 15:02:00|20885.24|20765.24|20883.26|20763.26|20885.24|20765.24|20881.87|20761.87|10
1629903730000|2021-08-25 15:02:10|20883.87|20763.87|20885.45|20765.45|20885.45|20765.45|20881.77|20761.77|10
1629903740000|2021-08-25 15:02:20|20886.45|20766.45|20894.3|20774.3|20894.3|20774.3|20886.45|20766.45|10
1629903750000|2021-08-25 15:02:30|20894.09|20774.09|20903.01|20783.01|20903.95|20783.95|20894.09|20774.09|10
1629903760000|2021-08-25 15:02:40|20901.84|20781.84|20905.68|20785.68|20905.68|20785.68|20901.84|20781.84|10
1629903770000|2021-08-25 15:02:50|20906.05|20786.05|20905.89|20785.89|20906.05|20786.05|20904.31|20784.31|10
1629903780000|2021-08-25 15:03:00|20905.36|20785.36|20907.16|20787.16|20907.16|20787.16|20905.12|20785.12|10
1629903790000|2021-08-25 15:03:10|20907.62|20787.62|20907.74|20787.74|20908.83|20788.83|20906.92|20786.92|10
1629903800000|2021-08-25 15:03:20|20908.48|20788.48|20905.5|20785.5|20908.48|20788.48|20905.5|20785.5|9
1629903810000|2021-08-25 15:03:30|20905.41|20785.41|20904.13|20784.13|20905.65|20785.65|20904.13|20784.13|10
1629903820000|2021-08-25 15:03:40|20903.42|20783.42|20902.36|20782.36|20903.42|20783.42|20901.29|20781.29|10
1629903830000|2021-08-25 15:03:50|20901.86|20781.86|20899.63|20779.63|20903.67|20783.67|20899.63|20779.63|10
1629903840000|2021-08-25 15:04:00|20898.59|20778.59|20892.2|20772.2|20898.59|20778.59|20892.13|20772.13|10
1629903850000|2021-08-25 15:04:10|20891.8|20771.8|20894.19|20774.19|20894.19|20774.19|20890.39|20770.39|10
1629903860000|2021-08-25 15:04:20|20894.39|20774.39|20893.43|20773.43|20894.39|20774.39|20892.66|20772.66|9
1629903870000|2021-08-25 15:04:30|20894.05|20774.05|20894.3|20774.3|20895.82|20775.82|20893.81|20773.81|10
1629903880000|2021-08-25 15:04:40|20894.11|20774.11|20893.42|20773.42|20894.55|20774.55|20893.42|20773.42|10
1629903890000|2021-08-25 15:04:50|20894.41|20774.41|20896.51|20776.51|20896.54|20776.54|20893.96|20773.96|10
1629903900000|2021-08-25 15:05:00|20896.86|20776.86|20896.43|20776.43|20899.14|20779.14|20896.43|20776.43|10
1629903910000|2021-08-25 15:05:10|20896.18|20776.18|20896.3|20776.3|20896.82|20776.82|20894.88|20774.88|10
1629903920000|2021-08-25 15:05:20|20895.59|20775.59|20894.59|20774.59|20895.84|20775.84|20894.41|20774.41|9
1629903930000|2021-08-25 15:05:30|20894.73|20774.73|20896.6|20776.6|20896.64|20776.64|20894.7|20774.7|9
1629903940000|2021-08-25 15:05:40|20896.71|20776.71|20898.61|20778.61|20898.61|20778.61|20896.26|20776.26|10
1629903950000|2021-08-25 15:05:50|20898.69|20778.69|20898.23|20778.23|20898.69|20778.69|20897.58|20777.58|10
1629903960000|2021-08-25 15:06:00|20899.19|20779.19|20901.42|20781.42|20901.42|20781.42|20897.51|20777.51|10
1629903970000|2021-08-25 15:06:10|20903.16|20783.16|20905.77|20785.77|20905.79|20785.79|20903.16|20783.16|10
1629903980000|2021-08-25 15:06:20|20904.8|20784.8|20904.66|20784.66|20904.8|20784.8|20903.66|20783.66|10
1629903990000|2021-08-25 15:06:30|20905.45|20785.45|20907.11|20787.11|20907.11|20787.11|20905.37|20785.37|10
1629904000000|2021-08-25 15:06:40|20908.04|20788.04|20908.24|20788.24|20909.1|20789.1|20907.49|20787.49|10
1629904010000|2021-08-25 15:06:50|20907.68|20787.68|20904.18|20784.18|20907.68|20787.68|20904.18|20784.18|10
1629904020000|2021-08-25 15:07:00|20903.02|20783.02|20901.63|20781.63|20904.67|20784.67|20901.34|20781.34|10
1629904030000|2021-08-25 15:07:10|20898.25|20778.25|20896.76|20776.76|20898.25|20778.25|20896.24|20776.24|10
1629904040000|2021-08-25 15:07:20|20896.78|20776.78|20892.37|20772.37|20896.78|20776.78|20892.37|20772.37|10
1629904050000|2021-08-25 15:07:30|20893.63|20773.63|20897.68|20777.68|20897.68|20777.68|20893.38|20773.38|10
1629904060000|2021-08-25 15:07:40|20897.86|20777.86|20904.13|20784.13|20904.13|20784.13|20897.86|20777.86|10
1629904070000|2021-08-25 15:07:50|20906.53|20786.53|20920.16|20800.16|20920.16|20800.16|20906.06|20786.06|10
1629904080000|2021-08-25 15:08:00|20925.7|20805.7|20943.9|20823.9|20943.9|20823.9|20925.7|20805.7|10
1629904090000|2021-08-25 15:08:10|20945.17|20825.17|20949.88|20829.88|20949.88|20829.88|20944.29|20824.29|10
1629904100000|2021-08-25 15:08:20|20950.89|20830.89|20950.55|20830.55|20952.06|20832.06|20949.56|20829.56|10
1629904110000|2021-08-25 15:08:30|20950.43|20830.43|20951.85|20831.85|20951.85|20831.85|20948.5|20828.5|10
1629904120000|2021-08-25 15:08:40|20952.47|20832.47|20956.2|20836.2|20956.29|20836.29|20952.47|20832.47|10
1629904130000|2021-08-25 15:08:50|20956.72|20836.72|20960.07|20840.07|20960.56|20840.56|20956.72|20836.72|9
1629904140000|2021-08-25 15:09:00|20958.25|20838.25|20959.51|20839.51|20959.51|20839.51|20957.65|20837.65|9
1629904150000|2021-08-25 15:09:10|20959.6|20839.6|20961.11|20841.11|20961.11|20841.11|20959.6|20839.6|9
1629904160000|2021-08-25 15:09:20|20960.35|20840.35|20962.24|20842.24|20962.28|20842.28|20960.35|20840.35|10
1629904170000|2021-08-25 15:09:30|20962.72|20842.72|20963.02|20843.02|20963.43|20843.43|20962.49|20842.49|10
1629904180000|2021-08-25 15:09:40|20963.43|20843.43|20962.83|20842.83|20963.56|20843.56|20962.81|20842.81|10
1629904190000|2021-08-25 15:09:50|20963.09|20843.09|20961.48|20841.48|20963.09|20843.09|20961.03|20841.03|10
1629904200000|2021-08-25 15:10:00|20961.6|20841.6|20959.72|20839.72|20961.6|20841.6|20958.58|20838.58|9
1629904210000|2021-08-25 15:10:10|20959.38|20839.38|20956.71|20836.71|20959.38|20839.38|20956.43|20836.43|10
1629904220000|2021-08-25 15:10:20|20956.65|20836.65|20949.94|20829.94|20956.65|20836.65|20949.94|20829.94|10
1629904230000|2021-08-25 15:10:30|20949.72|20829.72|20947.73|20827.73|20949.75|20829.75|20947.73|20827.73|10
1629904240000|2021-08-25 15:10:40|20946.74|20826.74|20948.25|20828.25|20949.04|20829.04|20946.58|20826.58|10
1629904250000|2021-08-25 15:10:50|20947.97|20827.97|20947.52|20827.52|20949.18|20829.18|20947.52|20827.52|10
1629904260000|2021-08-25 15:11:00|20947.75|20827.75|20950.19|20830.19|20950.19|20830.19|20947.75|20827.75|9
1629904270000|2021-08-25 15:11:10|20949.65|20829.65|20954.45|20834.45|20954.45|20834.45|20949.65|20829.65|10
1629904280000|2021-08-25 15:11:20|20954.47|20834.47|20953.88|20833.88|20955.78|20835.78|20953.05|20833.05|10
1629904290000|2021-08-25 15:11:30|20953.36|20833.36|20956.81|20836.81|20956.81|20836.81|20953.21|20833.21|10
1629904300000|2021-08-25 15:11:40|20956.82|20836.82|20956.26|20836.26|20957.67|20837.67|20956.26|20836.26|10
1629904310000|2021-08-25 15:11:50|20957.64|20837.64|20957.62|20837.62|20957.64|20837.64|20957.09|20837.09|10
1629904320000|2021-08-25 15:12:00|20957.64|20837.64|20961.07|20841.07|20963.41|20843.41|20957.64|20837.64|10
1629904330000|2021-08-25 15:12:10|20963.07|20843.07|20961.2|20841.2|20963.66|20843.66|20961.2|20841.2|10
1629904340000|2021-08-25 15:12:20|20961.15|20841.15|20956|20836|20961.15|20841.15|20956|20836|10
1629904350000|2021-08-25 15:12:30|20955.56|20835.56|20956.3|20836.3|20956.38|20836.38|20954.65|20834.65|10
1629904360000|2021-08-25 15:12:40|20956.49|20836.49|20952.54|20832.54|20956.49|20836.49|20952.54|20832.54|10
1629904370000|2021-08-25 15:12:50|20951.76|20831.76|20950.93|20830.93|20951.91|20831.91|20950.87|20830.87|9
1629904380000|2021-08-25 15:13:00|20949.56|20829.56|20948.56|20828.56|20949.56|20829.56|20947.51|20827.51|10
1629904390000|2021-08-25 15:13:10|20949.01|20829.01|20947|20827|20949.01|20829.01|20946.09|20826.09|10
1629904400000|2021-08-25 15:13:20|20948.22|20828.22|20957.14|20837.14|20957.14|20837.14|20948.22|20828.22|10
1629904410000|2021-08-25 15:13:30|20958.23|20838.23|20964.39|20844.39|20964.39|20844.39|20958.23|20838.23|10
1629904420000|2021-08-25 15:13:40|20968.46|20848.46|20969.69|20849.69|20970.16|20850.16|20968.46|20848.46|10
1629904430000|2021-08-25 15:13:50|20970.17|20850.17|20973.87|20853.87|20974.19|20854.19|20970.17|20850.17|10
1629904440000|2021-08-25 15:14:00|20974.07|20854.07|20975.06|20855.06|20975.06|20855.06|20973.11|20853.11|10
1629904450000|2021-08-25 15:14:10|20975.19|20855.19|20979.8|20859.8|20979.91|20859.91|20975.19|20855.19|10
1629904460000|2021-08-25 15:14:20|20980.84|20860.84|20981.91|20861.91|20983.84|20863.84|20980.84|20860.84|10
1629904470000|2021-08-25 15:14:30|20981.29|20861.29|20979.16|20859.16|20981.29|20861.29|20979.16|20859.16|10
1629904480000|2021-08-25 15:14:40|20978.13|20858.13|20970.35|20850.35|20978.13|20858.13|20970.35|20850.35|10
1629904490000|2021-08-25 15:14:50|20970.27|20850.27|20969.74|20849.74|20971.23|20851.23|20967.06|20847.06|10
1629904500000|2021-08-25 15:15:00|20970.41|20850.41|20971.81|20851.81|20973.13|20853.13|20970.41|20850.41|10
1629904510000|2021-08-25 15:15:10|20972.08|20852.08|20969.87|20849.87|20973.46|20853.46|20969.87|20849.87|10
1629904520000|2021-08-25 15:15:20|20968.88|20848.88|20959.85|20839.85|20968.88|20848.88|20959.35|20839.35|10
1629904530000|2021-08-25 15:15:30|20959.7|20839.7|20955.36|20835.36|20959.86|20839.86|20955.36|20835.36|10
1629904540000|2021-08-25 15:15:40|20955|20835|20953.58|20833.58|20955.25|20835.25|20953.58|20833.58|9
1629904550000|2021-08-25 15:15:50|20953.45|20833.45|20944.11|20824.11|20953.54|20833.54|20944.11|20824.11|10
1629904560000|2021-08-25 15:16:00|20943.59|20823.59|20940.45|20820.45|20944.4|20824.4|20940.45|20820.45|10
1629904570000|2021-08-25 15:16:10|20940.53|20820.53|20939.13|20819.13|20940.53|20820.53|20939.13|20819.13|10
1629904580000|2021-08-25 15:16:20|20939.42|20819.42|20936.69|20816.69|20939.55|20819.55|20936.46|20816.46|10
1629904590000|2021-08-25 15:16:30|20937.25|20817.25|20930.12|20810.12|20937.25|20817.25|20930.12|20810.12|10
1629904600000|2021-08-25 15:16:40|20929.57|20809.57|20925.28|20805.28|20931.24|20811.24|20925.28|20805.28|10
1629904610000|2021-08-25 15:16:50|20925.35|20805.35|20920.83|20800.83|20925.35|20805.35|20920.83|20800.83|10
1629904620000|2021-08-25 15:17:00|20918.86|20798.86|20915.85|20795.85|20919.18|20799.18|20915.06|20795.06|10
1629904630000|2021-08-25 15:17:10|20916.78|20796.78|20921.32|20801.32|20921.49|20801.49|20916.78|20796.78|10
1629904640000|2021-08-25 15:17:20|20921.05|20801.05|20923.64|20803.64|20924.52|20804.52|20921.05|20801.05|10
1629904650000|2021-08-25 15:17:30|20923.73|20803.73|20922.72|20802.72|20924.35|20804.35|20922.33|20802.33|10
1629904660000|2021-08-25 15:17:40|20921.83|20801.83|20917.3|20797.3|20921.83|20801.83|20917.3|20797.3|10
1629904670000|2021-08-25 15:17:50|20915.64|20795.64|20910.26|20790.26|20915.64|20795.64|20910.26|20790.26|10
1629904680000|2021-08-25 15:18:00|20910.36|20790.36|20912.92|20792.92|20913.34|20793.34|20910.15|20790.15|10
1629904690000|2021-08-25 15:18:10|20912.34|20792.34|20910.62|20790.62|20912.39|20792.39|20910.62|20790.62|10
1629904700000|2021-08-25 15:18:20|20910.4|20790.4|20907.52|20787.52|20910.4|20790.4|20907.06|20787.06|10
1629904710000|2021-08-25 15:18:30|20907.54|20787.54|20905.73|20785.73|20907.54|20787.54|20904.4|20784.4|10
1629904720000|2021-08-25 15:18:40|20905.65|20785.65|20904.1|20784.1|20906|20786|20903.89|20783.89|9
1629904730000|2021-08-25 15:18:50|20903.23|20783.23|20903.17|20783.17|20903.31|20783.31|20901.75|20781.75|10
1629904740000|2021-08-25 15:19:00|20903.04|20783.04|20900.96|20780.96|20903.29|20783.29|20900.96|20780.96|10
1629904750000|2021-08-25 15:19:10|20900.7|20780.7|20899.82|20779.82|20901.02|20781.02|20899.82|20779.82|10
1629904760000|2021-08-25 15:19:20|20900.81|20780.81|20897.75|20777.75|20900.81|20780.81|20897.49|20777.49|10
1629904770000|2021-08-25 15:19:30|20897.77|20777.77|20896.35|20776.35|20897.77|20777.77|20895.81|20775.81|10
1629904780000|2021-08-25 15:19:40|20896.56|20776.56|20893.22|20773.22|20896.82|20776.82|20893.22|20773.22|10
1629904790000|2021-08-25 15:19:50|20892.99|20772.99|20893.06|20773.06|20893.59|20773.59|20891.25|20771.25|10
1629904800000|2021-08-25 15:20:00|20892.92|20772.92|20883.21|20763.21|20892.92|20772.92|20883.21|20763.21|10
1629904810000|2021-08-25 15:20:10|20883.6|20763.6|20872.4|20752.4|20883.6|20763.6|20872.4|20752.4|10
1629904820000|2021-08-25 15:20:20|20869.68|20749.68|20865.71|20745.71|20870.07|20750.07|20865.04|20745.04|10
1629904830000|2021-08-25 15:20:30|20868.37|20748.37|20867.38|20747.38|20869.89|20749.89|20867.38|20747.38|10
1629904840000|2021-08-25 15:20:40|20867.49|20747.49|20859.34|20739.34|20867.93|20747.93|20859.34|20739.34|10
1629904850000|2021-08-25 15:20:50|20859.21|20739.21|20855.73|20735.73|20859.21|20739.21|20855.68|20735.68|10
1629904860000|2021-08-25 15:21:00|20854.43|20734.43|20841.39|20721.39|20854.43|20734.43|20841.39|20721.39|10
1629904870000|2021-08-25 15:21:10|20841.17|20721.17|20836.35|20716.35|20841.17|20721.17|20836.35|20716.35|10
1629904880000|2021-08-25 15:21:20|20836.53|20716.53|20846.52|20726.52|20846.52|20726.52|20836.53|20716.53|10
1629904890000|2021-08-25 15:21:30|20846.2|20726.2|20855.7|20735.7|20855.96|20735.96|20846.2|20726.2|10
1629904900000|2021-08-25 15:21:40|20855.86|20735.86|20855.97|20735.97|20855.98|20735.98|20855.08|20735.08|10
1629904910000|2021-08-25 15:21:50|20856.15|20736.15|20855.55|20735.55|20856.43|20736.43|20855.23|20735.23|10
1629904920000|2021-08-25 15:22:00|20855.85|20735.85|20867.57|20747.57|20867.57|20747.57|20853.97|20733.97|10
1629904930000|2021-08-25 15:22:10|20870.9|20750.9|20875.23|20755.23|20875.23|20755.23|20870.9|20750.9|10
1629904940000|2021-08-25 15:22:20|20875.6|20755.6|20880.17|20760.17|20880.17|20760.17|20875.6|20755.6|9
1629904950000|2021-08-25 15:22:30|20881.3|20761.3|20884.3|20764.3|20884.3|20764.3|20881|20761|10
1629904960000|2021-08-25 15:22:40|20884.38|20764.38|20881.84|20761.84|20885.35|20765.35|20881.84|20761.84|10
1629904970000|2021-08-25 15:22:50|20883.39|20763.39|20881.08|20761.08|20883.8|20763.8|20881.08|20761.08|10
1629904980000|2021-08-25 15:23:00|20881.7|20761.7|20886.26|20766.26|20886.26|20766.26|20880.39|20760.39|10
1629904990000|2021-08-25 15:23:10|20886.16|20766.16|20891.66|20771.66|20891.85|20771.85|20886.16|20766.16|10
1629905000000|2021-08-25 15:23:20|20893.47|20773.47|20890.31|20770.31|20893.47|20773.47|20889.74|20769.74|10
1629905010000|2021-08-25 15:23:30|20891.2|20771.2|20891.09|20771.09|20891.72|20771.72|20890.15|20770.15|10
1629905020000|2021-08-25 15:23:40|20890.74|20770.74|20888.86|20768.86|20890.74|20770.74|20888.86|20768.86|10
1629905030000|2021-08-25 15:23:50|20890.34|20770.34|20886.62|20766.62|20890.92|20770.92|20886.62|20766.62|10
1629905040000|2021-08-25 15:24:00|20886.43|20766.43|20888.3|20768.3|20888.3|20768.3|20884.08|20764.08|10
1629905050000|2021-08-25 15:24:10|20888.01|20768.01|20889.84|20769.84|20889.84|20769.84|20888.01|20768.01|10
1629905060000|2021-08-25 15:24:20|20890.76|20770.76|20891.04|20771.04|20891.65|20771.65|20890.22|20770.22|10
1629905070000|2021-08-25 15:24:30|20891.3|20771.3|20889.93|20769.93|20891.3|20771.3|20889.7|20769.7|10
1629905080000|2021-08-25 15:24:40|20890.29|20770.29|20889.82|20769.82|20891.53|20771.53|20889.82|20769.82|10
1629905090000|2021-08-25 15:24:50|20890.08|20770.08|20890.43|20770.43|20891.54|20771.54|20889.71|20769.71|10
1629905100000|2021-08-25 15:25:00|20889|20769|20892.55|20772.55|20893.36|20773.36|20889|20769|10
1629905110000|2021-08-25 15:25:10|20892.08|20772.08|20894.46|20774.46|20894.59|20774.59|20891.88|20771.88|10
1629905120000|2021-08-25 15:25:20|20894.09|20774.09|20898.95|20778.95|20898.95|20778.95|20894.07|20774.07|10
1629905130000|2021-08-25 15:25:30|20899.77|20779.77|20903.33|20783.33|20903.43|20783.43|20899.77|20779.77|10
1629905140000|2021-08-25 15:25:40|20903.87|20783.87|20904.75|20784.75|20904.75|20784.75|20903.8|20783.8|10
1629905150000|2021-08-25 15:25:50|20903.92|20783.92|20906.4|20786.4|20906.4|20786.4|20903.92|20783.92|10
1629905160000|2021-08-25 15:26:00|20906.37|20786.37|20908.3|20788.3|20908.3|20788.3|20906.33|20786.33|9
1629905170000|2021-08-25 15:26:10|20909.86|20789.86|20905.95|20785.95|20911.33|20791.33|20905.88|20785.88|10
1629905180000|2021-08-25 15:26:20|20909.76|20789.76|20910.06|20790.06|20910.29|20790.29|20909|20789|9
1629905190000|2021-08-25 15:26:30|20910.56|20790.56|20912.36|20792.36|20913.04|20793.04|20910.56|20790.56|10
1629905200000|2021-08-25 15:26:40|20913.11|20793.11|20911.2|20791.2|20914.28|20794.28|20911.2|20791.2|9
1629905210000|2021-08-25 15:26:50|20911|20791|20907.22|20787.22|20911.4|20791.4|20906.9|20786.9|10
1629905220000|2021-08-25 15:27:00|20906.42|20786.42|20900.39|20780.39|20906.42|20786.42|20900.39|20780.39|10
1629905230000|2021-08-25 15:27:10|20899.57|20779.57|20893.77|20773.77|20900.03|20780.03|20893.77|20773.77|10
1629905240000|2021-08-25 15:27:20|20894.52|20774.52|20897.95|20777.95|20897.95|20777.95|20894.28|20774.28|9
1629905250000|2021-08-25 15:27:30|20897.9|20777.9|20902.63|20782.63|20902.8|20782.8|20897.9|20777.9|9
1629905260000|2021-08-25 15:27:40|20902.05|20782.05|20903.68|20783.68|20903.9|20783.9|20902.05|20782.05|10
1629905270000|2021-08-25 15:27:50|20904.15|20784.15|20900.61|20780.61|20904.15|20784.15|20900.61|20780.61|10
1629905280000|2021-08-25 15:28:00|20900.93|20780.93|20900.33|20780.33|20901.27|20781.27|20899.84|20779.84|10
1629905290000|2021-08-25 15:28:10|20900.65|20780.65|20902.59|20782.59|20902.62|20782.62|20900.65|20780.65|10
1629905300000|2021-08-25 15:28:20|20901.81|20781.81|20901.6|20781.6|20902.25|20782.25|20901.05|20781.05|10
1629905310000|2021-08-25 15:28:30|20900.96|20780.96|20900.14|20780.14|20901.17|20781.17|20900.14|20780.14|10
1629905320000|2021-08-25 15:28:40|20899.97|20779.97|20901.11|20781.11|20901.11|20781.11|20899.49|20779.49|10
1629905330000|2021-08-25 15:28:50|20901.17|20781.17|20900.46|20780.46|20901.41|20781.41|20899.76|20779.76|10
1629905340000|2021-08-25 15:29:00|20901.05|20781.05|20901.35|20781.35|20901.37|20781.37|20899.94|20779.94|10
1629905350000|2021-08-25 15:29:10|20900.99|20780.99|20902.6|20782.6|20902.68|20782.68|20900.99|20780.99|10
1629905360000|2021-08-25 15:29:20|20903.39|20783.39|20906.38|20786.38|20906.38|20786.38|20903.14|20783.14|10
1629905370000|2021-08-25 15:29:30|20906.4|20786.4|20908.3|20788.3|20908.3|20788.3|20906.31|20786.31|10
1629905380000|2021-08-25 15:29:40|20908.44|20788.44|20908.13|20788.13|20909.41|20789.41|20908.09|20788.09|10
1629905390000|2021-08-25 15:29:50|20908.11|20788.11|20908.15|20788.15|20908.79|20788.79|20908.11|20788.11|8
1629905400000|2021-08-25 15:30:00|20907.67|20787.67|20905.37|20785.37|20909.1|20789.1|20905.37|20785.37|9
1629905410000|2021-08-25 15:30:10|20905.21|20785.21|20901.03|20781.03|20905.22|20785.22|20901.03|20781.03|10
1629905420000|2021-08-25 15:30:20|20900.55|20780.55|20896.03|20776.03|20900.55|20780.55|20895.86|20775.86|10
1629905430000|2021-08-25 15:30:30|20896.28|20776.28|20892.31|20772.31|20896.28|20776.28|20891.86|20771.86|9
1629905440000|2021-08-25 15:30:40|20891.1|20771.1|20885.38|20765.38|20891.1|20771.1|20885.38|20765.38|10
1629905450000|2021-08-25 15:30:50|20884.27|20764.27|20879.63|20759.63|20884.27|20764.27|20879.63|20759.63|10
1629905460000|2021-08-25 15:31:00|20879.41|20759.41|20877.97|20757.97|20879.68|20759.68|20877.97|20757.97|8
1629905470000|2021-08-25 15:31:10|20876.48|20756.48|20875.03|20755.03|20876.64|20756.64|20874.76|20754.76|10
1629905480000|2021-08-25 15:31:20|20874.97|20754.97|20871.98|20751.98|20875.01|20755.01|20871.31|20751.31|10
1629905490000|2021-08-25 15:31:30|20872.23|20752.23|20868.14|20748.14|20872.23|20752.23|20867|20747|10
1629905500000|2021-08-25 15:31:40|20865.43|20745.43|20861.3|20741.3|20866.53|20746.53|20859.14|20739.14|10
1629905510000|2021-08-25 15:31:50|20861.75|20741.75|20865.66|20745.66|20865.66|20745.66|20861.75|20741.75|10
1629905520000|2021-08-25 15:32:00|20865.67|20745.67|20871.46|20751.46|20871.76|20751.76|20863.96|20743.96|10
1629905530000|2021-08-25 15:32:10|20871.72|20751.72|20876.53|20756.53|20877.65|20757.65|20871.72|20751.72|10
1629905540000|2021-08-25 15:32:20|20876.35|20756.35|20874.02|20754.02|20876.35|20756.35|20872.01|20752.01|10
1629905550000|2021-08-25 15:32:30|20874.59|20754.59|20871.23|20751.23|20874.59|20754.59|20870.83|20750.83|10
1629905560000|2021-08-25 15:32:40|20870.65|20750.65|20870.94|20750.94|20872.43|20752.43|20870.65|20750.65|10
1629905570000|2021-08-25 15:32:50|20870.68|20750.68|20866.2|20746.2|20870.68|20750.68|20866.2|20746.2|10
1629905580000|2021-08-25 15:33:00|20865.01|20745.01|20857.37|20737.37|20865.01|20745.01|20857.03|20737.03|10
1629905590000|2021-08-25 15:33:10|20857.29|20737.29|20858.29|20738.29|20858.75|20738.75|20857.29|20737.29|9
1629905600000|2021-08-25 15:33:20|20858.77|20738.77|20860.59|20740.59|20860.59|20740.59|20858.77|20738.77|9
1629905610000|2021-08-25 15:33:30|20861.98|20741.98|20862.08|20742.08|20862.16|20742.16|20861.63|20741.63|8
1629905620000|2021-08-25 15:33:40|20861.64|20741.64|20860.69|20740.69|20862.77|20742.77|20860.57|20740.57|10
1629905630000|2021-08-25 15:33:50|20860.19|20740.19|20858.25|20738.25|20860.19|20740.19|20858|20738|10
1629905640000|2021-08-25 15:34:00|20857.96|20737.96|20858.16|20738.16|20858.33|20738.33|20856.23|20736.23|10
1629905650000|2021-08-25 15:34:10|20858.59|20738.59|20855.22|20735.22|20858.59|20738.59|20855.22|20735.22|9
1629905660000|2021-08-25 15:34:20|20854.69|20734.69|20853.93|20733.93|20854.88|20734.88|20853.82|20733.82|10
1629905670000|2021-08-25 15:34:30|20853.68|20733.68|20850.61|20730.61|20853.68|20733.68|20850.61|20730.61|10
1629905680000|2021-08-25 15:34:40|20850.51|20730.51|20850.51|20730.51|20851.01|20731.01|20849.26|20729.26|10
1629905690000|2021-08-25 15:34:50|20847.24|20727.24|20842.31|20722.31|20847.24|20727.24|20842.31|20722.31|10
1629905700000|2021-08-25 15:35:00|20841|20721|20841.53|20721.53|20841.53|20721.53|20838.21|20718.21|9
1629905710000|2021-08-25 15:35:10|20841.87|20721.87|20841.94|20721.94|20843.74|20723.74|20841.13|20721.13|10
1629905720000|2021-08-25 15:35:20|20843.15|20723.15|20842.64|20722.64|20843.81|20723.81|20842.17|20722.17|10
1629905730000|2021-08-25 15:35:30|20843.08|20723.08|20845.69|20725.69|20845.94|20725.94|20843.08|20723.08|10
1629905740000|2021-08-25 15:35:40|20845.77|20725.77|20847.52|20727.52|20847.84|20727.84|20845.68|20725.68|10
1629905750000|2021-08-25 15:35:50|20847.31|20727.31|20847.57|20727.57|20849.17|20729.17|20847.23|20727.23|10
1629905760000|2021-08-25 15:36:00|20848.88|20728.88|20851.52|20731.52|20852.47|20732.47|20848.82|20728.82|10
1629905770000|2021-08-25 15:36:10|20851.74|20731.74|20851.5|20731.5|20853.74|20733.74|20851.07|20731.07|10
1629905780000|2021-08-25 15:36:20|20851.01|20731.01|20849.21|20729.21|20851.01|20731.01|20848.92|20728.92|10
1629905790000|2021-08-25 15:36:30|20849.26|20729.26|20850.34|20730.34|20851.13|20731.13|20849.26|20729.26|10
1629905800000|2021-08-25 15:36:40|20850.58|20730.58|20851.45|20731.45|20851.49|20731.49|20849.8|20729.8|10
1629905810000|2021-08-25 15:36:50|20851.25|20731.25|20850.36|20730.36|20851.25|20731.25|20850.36|20730.36|10
1629905820000|2021-08-25 15:37:00|20850.38|20730.38|20853.38|20733.38|20853.38|20733.38|20850.38|20730.38|9
1629905830000|2021-08-25 15:37:10|20853.3|20733.3|20851.55|20731.55|20854.25|20734.25|20851.55|20731.55|10
1629905840000|2021-08-25 15:37:20|20851.53|20731.53|20848.54|20728.54|20851.65|20731.65|20848.54|20728.54|10
1629905850000|2021-08-25 15:37:30|20848.63|20728.63|20844.35|20724.35|20848.63|20728.63|20844.35|20724.35|9
1629905860000|2021-08-25 15:37:40|20843.42|20723.42|20836.42|20716.42|20843.42|20723.42|20836.42|20716.42|10
1629905870000|2021-08-25 15:37:50|20836.38|20716.38|20829.83|20709.83|20836.94|20716.94|20829.36|20709.36|10
1629905880000|2021-08-25 15:38:00|20829.54|20709.54|20828.1|20708.1|20830.62|20710.62|20828.1|20708.1|10
1629905890000|2021-08-25 15:38:10|20828.41|20708.41|20826.51|20706.51|20828.41|20708.41|20825.28|20705.28|10
1629905900000|2021-08-25 15:38:20|20826.68|20706.68|20825.51|20705.51|20826.68|20706.68|20825.44|20705.44|10
1629905910000|2021-08-25 15:38:30|20825.71|20705.71|20824.92|20704.92|20825.71|20705.71|20824.5|20704.5|10
1629905920000|2021-08-25 15:38:40|20824.32|20704.32|20824.9|20704.9|20824.9|20704.9|20824.06|20704.06|10
1629905930000|2021-08-25 15:38:50|20825.19|20705.19|20827.32|20707.32|20827.75|20707.75|20825.04|20705.04|10
1629905940000|2021-08-25 15:39:00|20827.47|20707.47|20831.51|20711.51|20831.51|20711.51|20827.47|20707.47|10
1629905950000|2021-08-25 15:39:10|20831.73|20711.73|20833.71|20713.71|20833.71|20713.71|20831.73|20711.73|10
1629905960000|2021-08-25 15:39:20|20834.1|20714.1|20831.89|20711.89|20834.1|20714.1|20831.55|20711.55|9
1629905970000|2021-08-25 15:39:30|20832.06|20712.06|20832.46|20712.46|20832.46|20712.46|20829.73|20709.73|10
1629905980000|2021-08-25 15:39:40|20832.21|20712.21|20835.88|20715.88|20836.84|20716.84|20832.21|20712.21|10
1629905990000|2021-08-25 15:39:50|20835.6|20715.6|20832.07|20712.07|20836.12|20716.12|20832.07|20712.07|10
1629906000000|2021-08-25 15:40:00|20831.88|20711.88|20833.52|20713.52|20833.52|20713.52|20831.49|20711.49|10
1629906010000|2021-08-25 15:40:10|20832.9|20712.9|20835.18|20715.18|20835.43|20715.43|20832.62|20712.62|10
1629906020000|2021-08-25 15:40:20|20835.98|20715.98|20839.76|20719.76|20839.76|20719.76|20835.98|20715.98|10
1629906030000|2021-08-25 15:40:30|20840.62|20720.62|20849.32|20729.32|20849.32|20729.32|20840.62|20720.62|10
1629906040000|2021-08-25 15:40:40|20850.31|20730.31|20862.97|20742.97|20864.3|20744.3|20850.31|20730.31|10
1629906050000|2021-08-25 15:40:50|20862.81|20742.81|20868.02|20748.02|20869.46|20749.46|20862.81|20742.81|9
1629906060000|2021-08-25 15:41:00|20867.25|20747.25|20869.55|20749.55|20871.05|20751.05|20867.13|20747.13|10
1629906070000|2021-08-25 15:41:10|20869.51|20749.51|20875.05|20755.05|20875.05|20755.05|20869.51|20749.51|10
1629906080000|2021-08-25 15:41:20|20875.29|20755.29|20874.08|20754.08|20875.81|20755.81|20874.08|20754.08|9
1629906090000|2021-08-25 15:41:30|20874.12|20754.12|20874.38|20754.38|20875.36|20755.36|20874.12|20754.12|10
1629906100000|2021-08-25 15:41:40|20874.44|20754.44|20879.45|20759.45|20879.45|20759.45|20874.44|20754.44|10
1629906110000|2021-08-25 15:41:50|20880.02|20760.02|20886.05|20766.05|20886.24|20766.24|20880.02|20760.02|10
1629906120000|2021-08-25 15:42:00|20886.18|20766.18|20894.48|20774.48|20894.48|20774.48|20886.18|20766.18|10
1629906130000|2021-08-25 15:42:10|20894.66|20774.66|20904.7|20784.7|20904.7|20784.7|20894.66|20774.66|10
1629906140000|2021-08-25 15:42:20|20904.16|20784.16|20912.31|20792.31|20912.75|20792.75|20904.16|20784.16|10
1629906150000|2021-08-25 15:42:30|20912.79|20792.79|20914.8|20794.8|20916.32|20796.32|20912.79|20792.79|10
1629906160000|2021-08-25 15:42:40|20914.59|20794.59|20915.92|20795.92|20916.14|20796.14|20914.54|20794.54|10
1629906170000|2021-08-25 15:42:50|20916.01|20796.01|20914.99|20794.99|20916.01|20796.01|20914.27|20794.27|10
1629906180000|2021-08-25 15:43:00|20914.97|20794.97|20914.93|20794.93|20914.99|20794.99|20914.01|20794.01|10
1629906190000|2021-08-25 15:43:10|20915.76|20795.76|20915.78|20795.78|20916.73|20796.73|20915.29|20795.29|10
1629906200000|2021-08-25 15:43:20|20914.58|20794.58|20921.32|20801.32|20921.32|20801.32|20914.47|20794.47|10
1629906210000|2021-08-25 15:43:30|20921.33|20801.33|20923.73|20803.73|20923.73|20803.73|20921.31|20801.31|10
1629906220000|2021-08-25 15:43:40|20923.55|20803.55|20923.3|20803.3|20923.55|20803.55|20921.39|20801.39|10
1629906230000|2021-08-25 15:43:50|20923.37|20803.37|20924.78|20804.78|20924.78|20804.78|20923.37|20803.37|10
1629906240000|2021-08-25 15:44:00|20924.94|20804.94|20927.54|20807.54|20927.54|20807.54|20924.72|20804.72|10
1629906250000|2021-08-25 15:44:10|20928.82|20808.82|20930.85|20810.85|20930.85|20810.85|20928.82|20808.82|9
1629906260000|2021-08-25 15:44:20|20930.8|20810.8|20930.67|20810.67|20931.14|20811.14|20930.5|20810.5|9
1629906270000|2021-08-25 15:44:30|20930.55|20810.55|20928.84|20808.84|20931.58|20811.58|20928.84|20808.84|10
1629906280000|2021-08-25 15:44:40|20929.06|20809.06|20929.64|20809.64|20930.18|20810.18|20929.06|20809.06|10
1629906290000|2021-08-25 15:44:50|20928.89|20808.89|20923.91|20803.91|20929.01|20809.01|20923.91|20803.91|10
1629906300000|2021-08-25 15:45:00|20922.59|20802.59|20920.11|20800.11|20923.5|20803.5|20920.11|20800.11|10
1629906310000|2021-08-25 15:45:10|20919.69|20799.69|20921.35|20801.35|20921.56|20801.56|20919.21|20799.21|10
1629906320000|2021-08-25 15:45:20|20921.93|20801.93|20922.53|20802.53|20923.51|20803.51|20921.93|20801.93|9
1629906330000|2021-08-25 15:45:30|20922.99|20802.99|20926.45|20806.45|20926.89|20806.89|20922.99|20802.99|10
1629906340000|2021-08-25 15:45:40|20926.7|20806.7|20927.79|20807.79|20927.97|20807.97|20926.42|20806.42|10
1629906350000|2021-08-25 15:45:50|20927.43|20807.43|20930.01|20810.01|20930.14|20810.14|20927.36|20807.36|10
1629906360000|2021-08-25 15:46:00|20930.55|20810.55|20932.88|20812.88|20932.88|20812.88|20930.4|20810.4|10
1629906370000|2021-08-25 15:46:10|20933.73|20813.73|20936.18|20816.18|20936.18|20816.18|20933.73|20813.73|10
1629906380000|2021-08-25 15:46:20|20937.01|20817.01|20939.2|20819.2|20939.2|20819.2|20937.01|20817.01|10
1629906390000|2021-08-25 15:46:30|20939.06|20819.06|20942.02|20822.02|20942.06|20822.06|20938.15|20818.15|10
1629906400000|2021-08-25 15:46:40|20941.7|20821.7|20948.89|20828.89|20948.89|20828.89|20941.7|20821.7|10
1629906410000|2021-08-25 15:46:50|20949.72|20829.72|20966.22|20846.22|20966.22|20846.22|20949.72|20829.72|10
1629906420000|2021-08-25 15:47:00|20969.34|20849.34|20979.18|20859.18|20979.18|20859.18|20969.34|20849.34|10
1629906430000|2021-08-25 15:47:10|20978.59|20858.59|20993.37|20873.37|20993.37|20873.37|20978.59|20858.59|10
1629906440000|2021-08-25 15:47:20|20994.67|20874.67|21019.15|20899.15|21019.15|20899.15|20994.67|20874.67|10
1629906450000|2021-08-25 15:47:30|21020.82|20900.82|21013.8|20893.8|21020.82|20900.82|21013.8|20893.8|10
1629906460000|2021-08-25 15:47:40|21013.88|20893.88|21016.41|20896.41|21017.85|20897.85|21013.88|20893.88|10
1629906470000|2021-08-25 15:47:50|21017.27|20897.27|21017.48|20897.48|21019.01|20899.01|21017.27|20897.27|10
1629906480000|2021-08-25 15:48:00|21016.75|20896.75|21025.69|20905.69|21025.69|20905.69|21016.62|20896.62|10
1629906490000|2021-08-25 15:48:10|21025.61|20905.61|21039.99|20919.99|21040.56|20920.56|21025.61|20905.61|10
1629906500000|2021-08-25 15:48:20|21040.91|20920.91|21050.26|20930.26|21050.26|20930.26|21040.89|20920.89|10
1629906510000|2021-08-25 15:48:30|21051.58|20931.58|21064.43|20944.43|21064.43|20944.43|21051.58|20931.58|10
1629906520000|2021-08-25 15:48:40|21066.74|20946.74|21069.48|20949.48|21070.08|20950.08|21066.49|20946.49|10
1629906530000|2021-08-25 15:48:50|21070|20950|21067.17|20947.17|21072.02|20952.02|21067.17|20947.17|10
1629906540000|2021-08-25 15:49:00|21066.87|20946.87|21054.42|20934.42|21066.87|20946.87|21054.42|20934.42|10
1629906550000|2021-08-25 15:49:10|21054.29|20934.29|21058.13|20938.13|21058.97|20938.97|21054.08|20934.08|10
1629906560000|2021-08-25 15:49:20|21057.8|20937.8|21056.21|20936.21|21057.8|20937.8|21056.12|20936.12|9
1629906570000|2021-08-25 15:49:30|21053.36|20933.36|21042.82|20922.82|21053.36|20933.36|21042.82|20922.82|10
1629906580000|2021-08-25 15:49:40|21041.46|20921.46|21035.2|20915.2|21041.91|20921.91|21035.2|20915.2|10
1629906590000|2021-08-25 15:49:50|21035.41|20915.41|21028.86|20908.86|21035.67|20915.67|21028.86|20908.86|10
1629906600000|2021-08-25 15:50:00|21028.31|20908.31|21026.22|20906.22|21028.31|20908.31|21026.06|20906.06|10
1629906610000|2021-08-25 15:50:10|21025.8|20905.8|21031.97|20911.97|21031.97|20911.97|21025.71|20905.71|10
1629906620000|2021-08-25 15:50:20|21033.16|20913.16|21037.33|20917.33|21037.78|20917.78|21033.16|20913.16|10
1629906630000|2021-08-25 15:50:30|21037.65|20917.65|21044.9|20924.9|21044.9|20924.9|21036.67|20916.67|10
1629906640000|2021-08-25 15:50:40|21044.76|20924.76|21047.58|20927.58|21047.58|20927.58|21044.76|20924.76|10
1629906650000|2021-08-25 15:50:50|21047.29|20927.29|21049.24|20929.24|21049.24|20929.24|21045.89|20925.89|10
1629906660000|2021-08-25 15:51:00|21050.96|20930.96|21059.67|20939.67|21059.67|20939.67|21050.96|20930.96|10
1629906670000|2021-08-25 15:51:10|21062.26|20942.26|21068.32|20948.32|21069.06|20949.06|21061.05|20941.05|10
1629906680000|2021-08-25 15:51:20|21068.16|20948.16|21069.32|20949.32|21069.32|20949.32|21065.13|20945.13|10
1629906690000|2021-08-25 15:51:30|21069.99|20949.99|21076.62|20956.62|21076.62|20956.62|21069.77|20949.77|10
1629906700000|2021-08-25 15:51:40|21078.76|20958.76|21083.64|20963.64|21083.64|20963.64|21077.02|20957.02|10
1629906710000|2021-08-25 15:51:50|21083.91|20963.91|21089.7|20969.7|21089.7|20969.7|21083.29|20963.29|10
1629906720000|2021-08-25 15:52:00|21089.08|20969.08|21095.76|20975.76|21095.76|20975.76|21088.8|20968.8|10
1629906730000|2021-08-25 15:52:10|21097.48|20977.48|21098.56|20978.56|21099.11|20979.11|21096.86|20976.86|10
1629906740000|2021-08-25 15:52:20|21098.85|20978.85|21101.54|20981.54|21101.54|20981.54|21098.54|20978.54|10
1629906750000|2021-08-25 15:52:30|21100.57|20980.57|21098.97|20978.97|21100.57|20980.57|21095.54|20975.54|10
1629906760000|2021-08-25 15:52:40|21099.91|20979.91|21110.38|20990.38|21110.38|20990.38|21099.91|20979.91|10
1629906770000|2021-08-25 15:52:50|21111.44|20991.44|21115.7|20995.7|21116.48|20996.48|21111.3|20991.3|10
1629906780000|2021-08-25 15:53:00|21118.31|20998.31|21123.98|21003.98|21125.48|21005.48|21118.31|20998.31|10
1629906790000|2021-08-25 15:53:10|21124.83|21004.83|21121.02|21001.02|21126.61|21006.61|21121.02|21001.02|10
1629906800000|2021-08-25 15:53:20|21120.76|21000.76|21114.26|20994.26|21120.76|21000.76|21113.81|20993.81|10
1629906810000|2021-08-25 15:53:30|21113.03|20993.03|21099.75|20979.75|21113.03|20993.03|21099.12|20979.12|10
1629906820000|2021-08-25 15:53:40|21094.2|20974.2|21090.99|20970.99|21094.69|20974.69|21090.2|20970.2|10
1629906830000|2021-08-25 15:53:50|21093.32|20973.32|21100.98|20980.98|21100.98|20980.98|21093.32|20973.32|10
1629906840000|2021-08-25 15:54:00|21099.75|20979.75|21110.06|20990.06|21110.45|20990.45|21099.37|20979.37|10
1629906850000|2021-08-25 15:54:10|21110.59|20990.59|21113.22|20993.22|21113.61|20993.61|21110.59|20990.59|10
1629906860000|2021-08-25 15:54:20|21112.52|20992.52|21110.25|20990.25|21114.86|20994.86|21110.25|20990.25|10
1629906870000|2021-08-25 15:54:30|21110.22|20990.22|21099.18|20979.18|21110.22|20990.22|21099.18|20979.18|10
1629906880000|2021-08-25 15:54:40|21100.31|20980.31|21095|20975|21100.31|20980.31|21095|20975|10
1629906890000|2021-08-25 15:54:50|21094.73|20974.73|21087.46|20967.46|21094.73|20974.73|21087.46|20967.46|10
1629906900000|2021-08-25 15:55:00|21086.06|20966.06|21082.8|20962.8|21086.32|20966.32|21082.61|20962.61|10
1629906910000|2021-08-25 15:55:10|21082.03|20962.03|21079.91|20959.91|21082.24|20962.24|21079.91|20959.91|10
1629906920000|2021-08-25 15:55:20|21078.8|20958.8|21077.68|20957.68|21079.09|20959.09|21077.25|20957.25|10
1629906930000|2021-08-25 15:55:30|21078.72|20958.72|21083.16|20963.16|21083.43|20963.43|21078.72|20958.72|10
1629906940000|2021-08-25 15:55:40|21083.63|20963.63|21085.18|20965.18|21085.19|20965.19|21082.56|20962.56|10
1629906950000|2021-08-25 15:55:50|21085.14|20965.14|21082.81|20962.81|21085.14|20965.14|21080.76|20960.76|10
1629906960000|2021-08-25 15:56:00|21083.78|20963.78|21080.33|20960.33|21084.26|20964.26|21080.33|20960.33|10
1629906970000|2021-08-25 15:56:10|21079.57|20959.57|21076.59|20956.59|21080.15|20960.15|21076.59|20956.59|10
1629906980000|2021-08-25 15:56:20|21077.82|20957.82|21069.45|20949.45|21077.82|20957.82|21069.1|20949.1|10
1629906990000|2021-08-25 15:56:30|21070.04|20950.04|21068.69|20948.69|21070.07|20950.07|21067.95|20947.95|10
1629907000000|2021-08-25 15:56:40|21068.7|20948.7|21068.18|20948.18|21069.7|20949.7|21068.18|20948.18|10
1629907010000|2021-08-25 15:56:50|21068.96|20948.96|21071.62|20951.62|21071.62|20951.62|21068.96|20948.96|10
1629907020000|2021-08-25 15:57:00|21071.41|20951.41|21073.58|20953.58|21073.91|20953.91|21071.41|20951.41|10
1629907030000|2021-08-25 15:57:10|21073.68|20953.68|21076.27|20956.27|21076.27|20956.27|21073.68|20953.68|10
1629907040000|2021-08-25 15:57:20|21076.63|20956.63|21075.83|20955.83|21076.63|20956.63|21075.22|20955.22|10
1629907050000|2021-08-25 15:57:30|21075.84|20955.84|21077.01|20957.01|21077.79|20957.79|21075.84|20955.84|10
1629907060000|2021-08-25 15:57:40|21076.97|20956.97|21075.96|20955.96|21076.97|20956.97|21075.72|20955.72|10
1629907070000|2021-08-25 15:57:50|21076.28|20956.28|21072.74|20952.74|21076.28|20956.28|21072.46|20952.46|10
1629907080000|2021-08-25 15:58:00|21072.68|20952.68|21083.44|20963.44|21083.44|20963.44|21071.62|20951.62|10
1629907090000|2021-08-25 15:58:10|21081.69|20961.69|21089.2|20969.2|21089.2|20969.2|21081.69|20961.69|10
1629907100000|2021-08-25 15:58:20|21088.06|20968.06|21083.77|20963.77|21088.36|20968.36|21083.77|20963.77|10
1629907110000|2021-08-25 15:58:30|21084.23|20964.23|21089.39|20969.39|21089.39|20969.39|21084.23|20964.23|9
1629907120000|2021-08-25 15:58:40|21089.99|20969.99|21093.83|20973.83|21094.89|20974.89|21089.99|20969.99|9
1629907130000|2021-08-25 15:58:50|21094.87|20974.87|21092.17|20972.17|21094.87|20974.87|21092.17|20972.17|10
1629907140000|2021-08-25 15:59:00|21092.28|20972.28|21090.98|20970.98|21092.28|20972.28|21090.87|20970.87|9
1629907150000|2021-08-25 15:59:10|21090.96|20970.96|21095.56|20975.56|21095.56|20975.56|21089.18|20969.18|10
1629907160000|2021-08-25 15:59:20|21095.57|20975.57|21095.91|20975.91|21096.5|20976.5|21095.57|20975.57|10
1629907170000|2021-08-25 15:59:30|21095.45|20975.45|21090.84|20970.84|21095.45|20975.45|21090.84|20970.84|10
1629907180000|2021-08-25 15:59:40|21090.68|20970.68|21091.69|20971.69|21092.02|20972.02|21090.68|20970.68|10
1629907190000|2021-08-25 15:59:50|21091.46|20971.46|21091.07|20971.07|21091.67|20971.67|21090.16|20970.16|9
1629907200000|2021-08-25 16:00:00|21091.31|20971.31|21094.64|20974.64|21094.64|20974.64|21091.31|20971.31|10
1629907210000|2021-08-25 16:00:10|21095.06|20975.06|21099.19|20979.19|21099.67|20979.67|21094.76|20974.76|10
1629907220000|2021-08-25 16:00:20|21099.08|20979.08|21094.11|20974.11|21099.08|20979.08|21093.72|20973.72|10
1629907230000|2021-08-25 16:00:30|21094.02|20974.02|21088.25|20968.25|21094.02|20974.02|21088.25|20968.25|10
1629907240000|2021-08-25 16:00:40|21086.57|20966.57|21082.63|20962.63|21086.57|20966.57|21082.43|20962.43|10
1629907250000|2021-08-25 16:00:50|21083.23|20963.23|21083.76|20963.76|21085.06|20965.06|21082.97|20962.97|9
1629907260000|2021-08-25 16:01:00|21083.03|20963.03|21080.95|20960.95|21083.53|20963.53|21080.95|20960.95|10
1629907270000|2021-08-25 16:01:10|21080.6|20960.6|21092.14|20972.14|21092.14|20972.14|21080.6|20960.6|10
1629907280000|2021-08-25 16:01:20|21092.79|20972.79|21099.18|20979.18|21099.18|20979.18|21092.79|20972.79|10
1629907290000|2021-08-25 16:01:30|21099.23|20979.23|21100.26|20980.26|21101.48|20981.48|21099.23|20979.23|9
1629907300000|2021-08-25 16:01:40|21098.9|20978.9|21100.88|20980.88|21100.94|20980.94|21098.9|20978.9|9
1629907310000|2021-08-25 16:01:50|21101.28|20981.28|21101.99|20981.99|21102.13|20982.13|21101.28|20981.28|9
1629907320000|2021-08-25 16:02:00|21101.21|20981.21|21104.21|20984.21|21105.58|20985.58|21100.21|20980.21|10
1629907330000|2021-08-25 16:02:10|21105.95|20985.95|21108.28|20988.28|21108.87|20988.87|21105.95|20985.95|10
1629907340000|2021-08-25 16:02:20|21109.59|20989.59|21117.24|20997.24|21117.24|20997.24|21109.59|20989.59|10
1629907350000|2021-08-25 16:02:30|21117.55|20997.55|21121.97|21001.97|21121.97|21001.97|21117.55|20997.55|10
1629907360000|2021-08-25 16:02:40|21123.31|21003.31|21148.83|21028.83|21148.83|21028.83|21123.31|21003.31|10
1629907370000|2021-08-25 16:02:50|21146.81|21026.81|21143.99|21023.99|21146.81|21026.81|21143.25|21023.25|10
1629907380000|2021-08-25 16:03:00|21143.58|21023.58|21137.93|21017.93|21143.58|21023.58|21137.93|21017.93|10
1629907390000|2021-08-25 16:03:10|21137.99|21017.99|21131.79|21011.79|21137.99|21017.99|21131.79|21011.79|10
1629907400000|2021-08-25 16:03:20|21131.06|21011.06|21121.19|21001.19|21131.06|21011.06|21121.19|21001.19|10
1629907410000|2021-08-25 16:03:30|21122.38|21002.38|21121.35|21001.35|21122.58|21002.58|21120.03|21000.03|10
1629907420000|2021-08-25 16:03:40|21122.04|21002.04|21114.71|20994.71|21123.11|21003.11|21114.71|20994.71|10
1629907430000|2021-08-25 16:03:50|21112.12|20992.12|21109.98|20989.98|21112.72|20992.72|21109.98|20989.98|10
1629907440000|2021-08-25 16:04:00|21111.74|20991.74|21115.8|20995.8|21115.8|20995.8|21110.85|20990.85|10
1629907450000|2021-08-25 16:04:10|21117.36|20997.36|21114.82|20994.82|21118.25|20998.25|21114.82|20994.82|10
1629907460000|2021-08-25 16:04:20|21114.28|20994.28|21114.86|20994.86|21114.86|20994.86|21113.62|20993.62|10
1629907470000|2021-08-25 16:04:30|21114.79|20994.79|21121.1|21001.1|21121.1|21001.1|21114.79|20994.79|10
1629907480000|2021-08-25 16:04:40|21121.3|21001.3|21128.68|21008.68|21128.68|21008.68|21121.3|21001.3|10
1629907490000|2021-08-25 16:04:50|21129.17|21009.17|21127.88|21007.88|21130.37|21010.37|21127.88|21007.88|10
1629907500000|2021-08-25 16:05:00|21127.48|21007.48|21116.98|20996.98|21127.48|21007.48|21116.98|20996.98|10
1629907510000|2021-08-25 16:05:10|21116.67|20996.67|21113.39|20993.39|21116.67|20996.67|21113.39|20993.39|10
1629907520000|2021-08-25 16:05:20|21112.74|20992.74|21105.55|20985.55|21112.74|20992.74|21105.45|20985.45|10
1629907530000|2021-08-25 16:05:30|21104.66|20984.66|21101.82|20981.82|21104.66|20984.66|21101.02|20981.02|10
1629907540000|2021-08-25 16:05:40|21102.22|20982.22|21096.1|20976.1|21102.31|20982.31|21094.69|20974.69|10
1629907550000|2021-08-25 16:05:50|21095.52|20975.52|21093.41|20973.41|21095.52|20975.52|21093.16|20973.16|10
1629907560000|2021-08-25 16:06:00|21093.95|20973.95|21088.37|20968.37|21093.95|20973.95|21087.87|20967.87|10
1629907570000|2021-08-25 16:06:10|21088.18|20968.18|21084.22|20964.22|21088.18|20968.18|21084.22|20964.22|10
1629907580000|2021-08-25 16:06:20|21083.92|20963.92|21078.64|20958.64|21083.92|20963.92|21078.64|20958.64|9
1629907590000|2021-08-25 16:06:30|21078.6|20958.6|21074.69|20954.69|21078.6|20958.6|21074.69|20954.69|10
1629907600000|2021-08-25 16:06:40|21074.18|20954.18|21063.34|20943.34|21074.18|20954.18|21063.34|20943.34|9
1629907610000|2021-08-25 16:06:50|21063.1|20943.1|21055.61|20935.61|21063.1|20943.1|21054.44|20934.44|10
1629907620000|2021-08-25 16:07:00|21054.27|20934.27|21053.45|20933.45|21054.27|20934.27|21052.99|20932.99|9
1629907630000|2021-08-25 16:07:10|21053.02|20933.02|21051.24|20931.24|21053.23|20933.23|21051.24|20931.24|10
1629907640000|2021-08-25 16:07:20|21045.21|20925.21|21048.32|20928.32|21048.35|20928.35|21045.21|20925.21|10
1629907650000|2021-08-25 16:07:30|21048.43|20928.43|21044.24|20924.24|21048.43|20928.43|21043.82|20923.82|10
1629907660000|2021-08-25 16:07:40|21043.86|20923.86|21040.5|20920.5|21043.86|20923.86|21040.4|20920.4|10
1629907670000|2021-08-25 16:07:50|21039.83|20919.83|21038.15|20918.15|21039.83|20919.83|21037.36|20917.36|10
1629907680000|2021-08-25 16:08:00|21038.58|20918.58|21033.92|20913.92|21038.58|20918.58|21033.92|20913.92|9
1629907690000|2021-08-25 16:08:10|21032.72|20912.72|21033.34|20913.34|21033.66|20913.66|21032.33|20912.33|10
1629907700000|2021-08-25 16:08:20|21033.21|20913.21|21036.03|20916.03|21036.42|20916.42|21033.21|20913.21|10
1629907710000|2021-08-25 16:08:30|21037.89|20917.89|21040|20920|21040|20920|21037.89|20917.89|10
1629907720000|2021-08-25 16:08:40|21041.66|20921.66|21041.8|20921.8|21042.61|20922.61|21040.39|20920.39|10
1629907730000|2021-08-25 16:08:50|21043.91|20923.91|21041.22|20921.22|21044.01|20924.01|21041.01|20921.01|10
1629907740000|2021-08-25 16:09:00|21040.51|20920.51|21035.96|20915.96|21041.35|20921.35|21035.96|20915.96|10
1629907750000|2021-08-25 16:09:10|21035.75|20915.75|21031.7|20911.7|21035.75|20915.75|21031.49|20911.49|10
1629907760000|2021-08-25 16:09:20|21032.84|20912.84|21030.63|20910.63|21033.31|20913.31|21030.63|20910.63|10
1629907770000|2021-08-25 16:09:30|21031.07|20911.07|21031.62|20911.62|21031.76|20911.76|21031.02|20911.02|10
1629907780000|2021-08-25 16:09:40|21031.53|20911.53|21029.65|20909.65|21032.23|20912.23|21027.64|20907.64|9
1629907790000|2021-08-25 16:09:50|21030.7|20910.7|21034.25|20914.25|21034.25|20914.25|21030.7|20910.7|10
1629907800000|2021-08-25 16:10:00|21033.91|20913.91|21039.36|20919.36|21039.5|20919.5|21033.91|20913.91|10
1629907810000|2021-08-25 16:10:10|21039.55|20919.55|21037.95|20917.95|21040.02|20920.02|21037.95|20917.95|10
1629907820000|2021-08-25 16:10:20|21037.91|20917.91|21040.55|20920.55|21040.55|20920.55|21037.91|20917.91|10
1629907830000|2021-08-25 16:10:30|21040.43|20920.43|21036.66|20916.66|21040.43|20920.43|21036.66|20916.66|9
1629907840000|2021-08-25 16:10:40|21036.77|20916.77|21036.77|20916.77|21037.33|20917.33|21035.38|20915.38|10
1629907850000|2021-08-25 16:10:50|21036.06|20916.06|21032.59|20912.59|21036.06|20916.06|21032.59|20912.59|10
1629907860000|2021-08-25 16:11:00|21033.39|20913.39|21033.01|20913.01|21033.89|20913.89|21032.62|20912.62|9
1629907870000|2021-08-25 16:11:10|21033.17|20913.17|21032.69|20912.69|21034.26|20914.26|21031.83|20911.83|10
1629907880000|2021-08-25 16:11:20|21032.13|20912.13|21031.91|20911.91|21032.13|20912.13|21029.88|20909.88|10
1629907890000|2021-08-25 16:11:30|21032.29|20912.29|21030.96|20910.96|21032.29|20912.29|21030.77|20910.77|10
1629907900000|2021-08-25 16:11:40|21031.11|20911.11|21024.31|20904.31|21031.13|20911.13|21023.45|20903.45|10
1629907910000|2021-08-25 16:11:50|21024.79|20904.79|21022.47|20902.47|21024.79|20904.79|21022.47|20902.47|10
1629907920000|2021-08-25 16:12:00|21022.38|20902.38|21019.97|20899.97|21022.38|20902.38|21019.74|20899.74|9
1629907930000|2021-08-25 16:12:10|21020.17|20900.17|21021.75|20901.75|21022.03|20902.03|21019.38|20899.38|10
1629907940000|2021-08-25 16:12:20|21020.92|20900.92|21013.71|20893.71|21020.92|20900.92|21013.35|20893.35|9
1629907950000|2021-08-25 16:12:30|21013.96|20893.96|21013.37|20893.37|21013.96|20893.96|21013.37|20893.37|10
1629907960000|2021-08-25 16:12:40|21013.38|20893.38|21016.48|20896.48|21016.48|20896.48|21013.38|20893.38|10
1629907970000|2021-08-25 16:12:50|21016.57|20896.57|21014.14|20894.14|21016.57|20896.57|21010.79|20890.79|10
1629907980000|2021-08-25 16:13:00|21014.21|20894.21|21011.81|20891.81|21014.21|20894.21|21011.11|20891.11|10
1629907990000|2021-08-25 16:13:10|21011.39|20891.39|21014.78|20894.78|21015.23|20895.23|21008.98|20888.98|10
1629908000000|2021-08-25 16:13:20|21014.87|20894.87|21017.28|20897.28|21017.28|20897.28|21014.08|20894.08|10
1629908010000|2021-08-25 16:13:30|21018.44|20898.44|21016.27|20896.27|21019.28|20899.28|21016.27|20896.27|10
1629908020000|2021-08-25 16:13:40|21016.51|20896.51|21014.89|20894.89|21016.53|20896.53|21014.89|20894.89|10
1629908030000|2021-08-25 16:13:50|21014.94|20894.94|21017.81|20897.81|21017.81|20897.81|21014.94|20894.94|9
1629908040000|2021-08-25 16:14:00|21018.13|20898.13|21018.48|20898.48|21019.91|20899.91|21017.73|20897.73|10
1629908050000|2021-08-25 16:14:10|21017.99|20897.99|21013.63|20893.63|21017.99|20897.99|21013.63|20893.63|9
1629908060000|2021-08-25 16:14:20|21013.07|20893.07|21013.01|20893.01|21013.07|20893.07|21012.4|20892.4|10
1629908070000|2021-08-25 16:14:30|21014.13|20894.13|21017.68|20897.68|21017.68|20897.68|21014.13|20894.13|10
1629908080000|2021-08-25 16:14:40|21018.69|20898.69|21027.63|20907.63|21027.63|20907.63|21018.69|20898.69|10
1629908090000|2021-08-25 16:14:50|21027.18|20907.18|21029.8|20909.8|21029.8|20909.8|21027.18|20907.18|10
1629908100000|2021-08-25 16:15:00|21030.43|20910.43|21038.03|20918.03|21038.03|20918.03|21030.43|20910.43|10
1629908110000|2021-08-25 16:15:10|21039.53|20919.53|21050.18|20930.18|21050.18|20930.18|21039.53|20919.53|10
1629908120000|2021-08-25 16:15:20|21050.11|20930.11|21052.63|20932.63|21052.63|20932.63|21049.28|20929.28|10
1629908130000|2021-08-25 16:15:30|21052.85|20932.85|21066.3|20946.3|21066.3|20946.3|21052.85|20932.85|10
1629908140000|2021-08-25 16:15:40|21066.17|20946.17|21073.83|20953.83|21073.83|20953.83|21066.17|20946.17|10
1629908150000|2021-08-25 16:15:50|21073.98|20953.98|21074.02|20954.02|21075.48|20955.48|21073.8|20953.8|10
1629908160000|2021-08-25 16:16:00|21074.22|20954.22|21073.39|20953.39|21074.77|20954.77|21073.39|20953.39|10
1629908170000|2021-08-25 16:16:10|21074.16|20954.16|21070.07|20950.07|21074.43|20954.43|21069.48|20949.48|10
1629908180000|2021-08-25 16:16:20|21066.93|20946.93|21058.02|20938.02|21066.93|20946.93|21058.02|20938.02|10
1629908190000|2021-08-25 16:16:30|21057.9|20937.9|21053.76|20933.76|21057.9|20937.9|21053.63|20933.63|10
1629908200000|2021-08-25 16:16:40|21052.19|20932.19|21047.24|20927.24|21052.19|20932.19|21047.24|20927.24|10
1629908210000|2021-08-25 16:16:50|21047.17|20927.17|21045.67|20925.67|21047.17|20927.17|21045.67|20925.67|10
1629908220000|2021-08-25 16:17:00|21046.62|20926.62|21041.07|20921.07|21046.79|20926.79|21041.07|20921.07|10
1629908230000|2021-08-25 16:17:10|21041.34|20921.34|21043.97|20923.97|21044.47|20924.47|21041.34|20921.34|10
1629908240000|2021-08-25 16:17:20|21045.77|20925.77|21048.99|20928.99|21049.79|20929.79|21045.77|20925.77|9
1629908250000|2021-08-25 16:17:30|21049.62|20929.62|21053.56|20933.56|21053.56|20933.56|21049.62|20929.62|10
1629908260000|2021-08-25 16:17:40|21054.77|20934.77|21056.88|20936.88|21057.38|20937.38|21054.76|20934.76|9
1629908270000|2021-08-25 16:17:50|21055.88|20935.88|21053.92|20933.92|21055.99|20935.99|21053.33|20933.33|10
1629908280000|2021-08-25 16:18:00|21053.52|20933.52|21055.98|20935.98|21056.59|20936.59|21053.52|20933.52|10
1629908290000|2021-08-25 16:18:10|21055.91|20935.91|21055.97|20935.97|21056.52|20936.52|21054.89|20934.89|10
1629908300000|2021-08-25 16:18:20|21056.17|20936.17|21053.92|20933.92|21056.17|20936.17|21053.92|20933.92|10
1629908310000|2021-08-25 16:18:30|21053.96|20933.96|21053.09|20933.09|21053.96|20933.96|21052.86|20932.86|9
1629908320000|2021-08-25 16:18:40|21052.92|20932.92|21054.93|20934.93|21054.93|20934.93|21052.92|20932.92|10
1629908330000|2021-08-25 16:18:50|21055.19|20935.19|21058.15|20938.15|21058.15|20938.15|21055.19|20935.19|10
1629908340000|2021-08-25 16:19:00|21058.39|20938.39|21061.41|20941.41|21063.67|20943.67|21057.73|20937.73|10
1629908350000|2021-08-25 16:19:10|21061.84|20941.84|21064.28|20944.28|21064.97|20944.97|21061.84|20941.84|10
1629908360000|2021-08-25 16:19:20|21064.64|20944.64|21065.82|20945.82|21066.49|20946.49|21064.64|20944.64|10
1629908370000|2021-08-25 16:19:30|21066.85|20946.85|21065.98|20945.98|21066.9|20946.9|21065.98|20945.98|10
1629908380000|2021-08-25 16:19:40|21065.35|20945.35|21066.88|20946.88|21066.9|20946.9|21065.35|20945.35|8
1629908390000|2021-08-25 16:19:50|21066.77|20946.77|21069|20949|21069.23|20949.23|21066.77|20946.77|10
1629908400000|2021-08-25 16:20:00|21069.55|20949.55|21063.77|20943.77|21069.87|20949.87|21063.77|20943.77|10
1629908410000|2021-08-25 16:20:10|21063.39|20943.39|21057.44|20937.44|21063.39|20943.39|21056.2|20936.2|10
1629908420000|2021-08-25 16:20:20|21057.14|20937.14|21054.26|20934.26|21057.14|20937.14|21053.96|20933.96|10
1629908430000|2021-08-25 16:20:30|21056.22|20936.22|21061.44|20941.44|21061.84|20941.84|21056.22|20936.22|10
1629908440000|2021-08-25 16:20:40|21061.64|20941.64|21064.94|20944.94|21065.96|20945.96|21061.64|20941.64|10
1629908450000|2021-08-25 16:20:50|21065.05|20945.05|21072.9|20952.9|21072.9|20952.9|21064.97|20944.97|10
1629908460000|2021-08-25 16:21:00|21072.93|20952.93|21076.53|20956.53|21076.96|20956.96|21072.93|20952.93|10
1629908470000|2021-08-25 16:21:10|21076.42|20956.42|21075.06|20955.06|21078.01|20958.01|21075.06|20955.06|9
1629908480000|2021-08-25 16:21:20|21075.88|20955.88|21080.39|20960.39|21080.39|20960.39|21075.88|20955.88|10
1629908490000|2021-08-25 16:21:30|21080.7|20960.7|21082.67|20962.67|21082.67|20962.67|21079.62|20959.62|10
1629908500000|2021-08-25 16:21:40|21083.25|20963.25|21092.67|20972.67|21092.67|20972.67|21083.25|20963.25|10
1629908510000|2021-08-25 16:21:50|21092.76|20972.76|21091.11|20971.11|21092.94|20972.94|21090.98|20970.98|10
1629908520000|2021-08-25 16:22:00|21091.59|20971.59|21093.51|20973.51|21093.51|20973.51|21091.23|20971.23|10
1629908530000|2021-08-25 16:22:10|21094.36|20974.36|21097.36|20977.36|21097.48|20977.48|21094.21|20974.21|10
1629908540000|2021-08-25 16:22:20|21097.13|20977.13|21099.89|20979.89|21100.43|20980.43|21097.13|20977.13|9
1629908550000|2021-08-25 16:22:30|21099.65|20979.65|21100.5|20980.5|21101.32|20981.32|21099.65|20979.65|10
1629908560000|2021-08-25 16:22:40|21100.72|20980.72|21101.23|20981.23|21101.33|20981.33|21099.48|20979.48|10
1629908570000|2021-08-25 16:22:50|21102.44|20982.44|21107.68|20987.68|21108.73|20988.73|21102.44|20982.44|10
1629908580000|2021-08-25 16:23:00|21107.56|20987.56|21114.91|20994.91|21114.91|20994.91|21107.56|20987.56|10
1629908590000|2021-08-25 16:23:10|21115.54|20995.54|21115.83|20995.83|21117.67|20997.67|21114.77|20994.77|10
1629908600000|2021-08-25 16:23:20|21115.56|20995.56|21115.54|20995.54|21115.56|20995.56|21113.27|20993.27|10
1629908610000|2021-08-25 16:23:30|21116|20996|21120.76|21000.76|21120.76|21000.76|21116|20996|10
1629908620000|2021-08-25 16:23:40|21120.91|21000.91|21121.09|21001.09|21121.46|21001.46|21119.66|20999.66|10
1629908630000|2021-08-25 16:23:50|21121.34|21001.34|21123.69|21003.69|21123.69|21003.69|21121.05|21001.05|10
1629908640000|2021-08-25 16:24:00|21123.93|21003.93|21120.4|21000.4|21123.93|21003.93|21120.4|21000.4|10
1629908650000|2021-08-25 16:24:10|21121.94|21001.94|21117.41|20997.41|21121.94|21001.94|21117.41|20997.41|10
1629908660000|2021-08-25 16:24:20|21115.64|20995.64|21113.5|20993.5|21115.64|20995.64|21113.37|20993.37|10
1629908670000|2021-08-25 16:24:30|21114.42|20994.42|21111.16|20991.16|21114.42|20994.42|21110.83|20990.83|10
1629908680000|2021-08-25 16:24:40|21110.92|20990.92|21111.99|20991.99|21113.87|20993.87|21110.92|20990.92|10
1629908690000|2021-08-25 16:24:50|21111.3|20991.3|21100.99|20980.99|21111.3|20991.3|21100.99|20980.99|10
1629908700000|2021-08-25 16:25:00|21100.01|20980.01|21099.24|20979.24|21100.09|20980.09|21098.71|20978.71|10
1629908710000|2021-08-25 16:25:10|21099.74|20979.74|21103.27|20983.27|21104.53|20984.53|21099.74|20979.74|9
1629908720000|2021-08-25 16:25:20|21103.21|20983.21|21105.47|20985.47|21105.92|20985.92|21103.21|20983.21|10
1629908730000|2021-08-25 16:25:30|21105.53|20985.53|21106.38|20986.38|21106.38|20986.38|21105.15|20985.15|10
1629908740000|2021-08-25 16:25:40|21106.02|20986.02|21108.35|20988.35|21109.54|20989.54|21105.92|20985.92|10
1629908750000|2021-08-25 16:25:50|21110.49|20990.49|21111.93|20991.93|21112.98|20992.98|21110.49|20990.49|10
1629908760000|2021-08-25 16:26:00|21111.81|20991.81|21112.86|20992.86|21113.68|20993.68|21111.81|20991.81|10
1629908770000|2021-08-25 16:26:10|21114.47|20994.47|21113.32|20993.32|21115.84|20995.84|21113.32|20993.32|10
1629908780000|2021-08-25 16:26:20|21114.75|20994.75|21115.37|20995.37|21115.37|20995.37|21114.17|20994.17|9
1629908790000|2021-08-25 16:26:30|21116.39|20996.39|21123.39|21003.39|21123.39|21003.39|21116.39|20996.39|10
1629908800000|2021-08-25 16:26:40|21123.63|21003.63|21121.95|21001.95|21123.9|21003.9|21121.52|21001.52|10
1629908810000|2021-08-25 16:26:50|21122.02|21002.02|21119.98|20999.98|21122.02|21002.02|21119.85|20999.85|10
1629908820000|2021-08-25 16:27:00|21120.2|21000.2|21114.57|20994.57|21120.2|21000.2|21114.57|20994.57|10
1629908830000|2021-08-25 16:27:10|21110.34|20990.34|21103.93|20983.93|21110.34|20990.34|21103.93|20983.93|10
1629908840000|2021-08-25 16:27:20|21104.25|20984.25|21099.9|20979.9|21104.25|20984.25|21098.63|20978.63|10
1629908850000|2021-08-25 16:27:30|21099.67|20979.67|21097.6|20977.6|21099.67|20979.67|21094.72|20974.72|10
1629908860000|2021-08-25 16:27:40|21097.64|20977.64|21095.94|20975.94|21097.87|20977.87|21095.94|20975.94|9
1629908870000|2021-08-25 16:27:50|21094.01|20974.01|21086.51|20966.51|21094.03|20974.03|21086.51|20966.51|10
1629908880000|2021-08-25 16:28:00|21084.69|20964.69|21082.41|20962.41|21084.69|20964.69|21082.41|20962.41|10
1629908890000|2021-08-25 16:28:10|21082.37|20962.37|21082.77|20962.77|21083.88|20963.88|21082.1|20962.1|10
1629908900000|2021-08-25 16:28:20|21082.27|20962.27|21080.66|20960.66|21082.27|20962.27|21079.74|20959.74|10
1629908910000|2021-08-25 16:28:30|21080.23|20960.23|21081.26|20961.26|21082.6|20962.6|21079.27|20959.27|10
1629908920000|2021-08-25 16:28:40|21083.07|20963.07|21084.92|20964.92|21085.99|20965.99|21083.07|20963.07|10
1629908930000|2021-08-25 16:28:50|21085.21|20965.21|21080.95|20960.95|21086.89|20966.89|21080.95|20960.95|9
1629908940000|2021-08-25 16:29:00|21081.2|20961.2|21084.72|20964.72|21084.72|20964.72|21081.2|20961.2|10
1629908950000|2021-08-25 16:29:10|21082.45|20962.45|21079.68|20959.68|21083.02|20963.02|21079.68|20959.68|10
1629908960000|2021-08-25 16:29:20|21080.01|20960.01|21078.29|20958.29|21080.4|20960.4|21077.75|20957.75|10
1629908970000|2021-08-25 16:29:30|21078.38|20958.38|21078.05|20958.05|21081.03|20961.03|21078.05|20958.05|10
1629908980000|2021-08-25 16:29:40|21077.9|20957.9|21075.78|20955.78|21078.1|20958.1|21075.78|20955.78|9
1629908990000|2021-08-25 16:29:50|21073.33|20953.33|21073.15|20953.15|21074.22|20954.22|21072.02|20952.02|10
1629909000000|2021-08-25 16:30:00|21073.41|20953.41|21081.43|20961.43|21081.43|20961.43|21073.41|20953.41|10
1629909010000|2021-08-25 16:30:10|21081.53|20961.53|21090.83|20970.83|21090.83|20970.83|21081.53|20961.53|10
1629909020000|2021-08-25 16:30:20|21090.93|20970.93|21095.88|20975.88|21096.83|20976.83|21090.93|20970.93|10
1629909030000|2021-08-25 16:30:30|21096.65|20976.65|21103.98|20983.98|21103.98|20983.98|21096.64|20976.64|10
1629909040000|2021-08-25 16:30:40|21103.95|20983.95|21102.52|20982.52|21104.9|20984.9|21102.52|20982.52|10
1629909050000|2021-08-25 16:30:50|21103.97|20983.97|21103.85|20983.85|21105.43|20985.43|21103.46|20983.46|9
1629909060000|2021-08-25 16:31:00|21104.47|20984.47|21103.86|20983.86|21106.11|20986.11|21103.86|20983.86|10
1629909070000|2021-08-25 16:31:10|21103.69|20983.69|21105.79|20985.79|21105.85|20985.85|21103.68|20983.68|10
1629909080000|2021-08-25 16:31:20|21105.7|20985.7|21104.99|20984.99|21105.92|20985.92|21104.58|20984.58|10
1629909090000|2021-08-25 16:31:30|21104.04|20984.04|21100.39|20980.39|21104.04|20984.04|21100.08|20980.08|10
1629909100000|2021-08-25 16:31:40|21100.04|20980.04|21095.71|20975.71|21100.04|20980.04|21095.61|20975.61|10
1629909110000|2021-08-25 16:31:50|21096.23|20976.23|21089.93|20969.93|21096.23|20976.23|21089.93|20969.93|10
1629909120000|2021-08-25 16:32:00|21089.92|20969.92|21090.86|20970.86|21091.11|20971.11|21089.92|20969.92|10
1629909130000|2021-08-25 16:32:10|21090.54|20970.54|21090.71|20970.71|21090.84|20970.84|21089|20969|10
1629909140000|2021-08-25 16:32:20|21088.39|20968.39|21085.19|20965.19|21088.39|20968.39|21084.73|20964.73|9
1629909150000|2021-08-25 16:32:30|21085.06|20965.06|21083.86|20963.86|21085.06|20965.06|21083.29|20963.29|10
1629909160000|2021-08-25 16:32:40|21084.03|20964.03|21084.75|20964.75|21084.75|20964.75|21083|20963|10
1629909170000|2021-08-25 16:32:50|21084.55|20964.55|21081.32|20961.32|21084.75|20964.75|21081.32|20961.32|10
1629909180000|2021-08-25 16:33:00|21080.79|20960.79|21084|20964|21084.12|20964.12|21079.81|20959.81|10
1629909190000|2021-08-25 16:33:10|21084.32|20964.32|21082.59|20962.59|21084.32|20964.32|21082.22|20962.22|10
1629909200000|2021-08-25 16:33:20|21082.83|20962.83|21086.46|20966.46|21086.46|20966.46|21082.73|20962.73|10
1629909210000|2021-08-25 16:33:30|21086.58|20966.58|21088.6|20968.6|21088.6|20968.6|21085.9|20965.9|9
1629909220000|2021-08-25 16:33:40|21089.74|20969.74|21092.21|20972.21|21092.21|20972.21|21089.74|20969.74|10
1629909230000|2021-08-25 16:33:50|21092.18|20972.18|21094.29|20974.29|21095.07|20975.07|21092.18|20972.18|9
1629909240000|2021-08-25 16:34:00|21095.88|20975.88|21094.19|20974.19|21096.06|20976.06|21094.19|20974.19|10
1629909250000|2021-08-25 16:34:10|21093.59|20973.59|21092.66|20972.66|21093.59|20973.59|21091.52|20971.52|10
1629909260000|2021-08-25 16:34:20|21091.97|20971.97|21091.28|20971.28|21091.97|20971.97|21090.83|20970.83|10
1629909270000|2021-08-25 16:34:30|21091.55|20971.55|21085.75|20965.75|21091.55|20971.55|21085.75|20965.75|10
1629909280000|2021-08-25 16:34:40|21082.12|20962.12|21080.06|20960.06|21083.7|20963.7|21079.86|20959.86|10
1629909290000|2021-08-25 16:34:50|21079.39|20959.39|21076.85|20956.85|21079.39|20959.39|21076.85|20956.85|10
1629909300000|2021-08-25 16:35:00|21076.75|20956.75|21077.51|20957.51|21077.55|20957.55|21075.37|20955.37|9
1629909310000|2021-08-25 16:35:10|21077.15|20957.15|21075.61|20955.61|21077.15|20957.15|21074.01|20954.01|10
1629909320000|2021-08-25 16:35:20|21075.75|20955.75|21072.9|20952.9|21076.16|20956.16|21072.9|20952.9|10
1629909330000|2021-08-25 16:35:30|21072.66|20952.66|21070.76|20950.76|21072.75|20952.75|21070.76|20950.76|10
1629909340000|2021-08-25 16:35:40|21070.66|20950.66|21070.32|20950.32|21071.33|20951.33|21070.32|20950.32|9
1629909350000|2021-08-25 16:35:50|21070.29|20950.29|21070.27|20950.27|21070.43|20950.43|21069.78|20949.78|10
1629909360000|2021-08-25 16:36:00|21068.93|20948.93|21068.84|20948.84|21069.24|20949.24|21068.47|20948.47|10
1629909370000|2021-08-25 16:36:10|21069.13|20949.13|21073.94|20953.94|21073.94|20953.94|21069.13|20949.13|10
1629909380000|2021-08-25 16:36:20|21075.22|20955.22|21074.79|20954.79|21075.22|20955.22|21072.84|20952.84|10
1629909390000|2021-08-25 16:36:30|21075.1|20955.1|21078.38|20958.38|21078.38|20958.38|21075.1|20955.1|10
1629909400000|2021-08-25 16:36:40|21079.42|20959.42|21081.24|20961.24|21081.8|20961.8|21079.42|20959.42|10
1629909410000|2021-08-25 16:36:50|21081.52|20961.52|21083.24|20963.24|21083.24|20963.24|21080.19|20960.19|10
1629909420000|2021-08-25 16:37:00|21083.51|20963.51|21085.97|20965.97|21086.57|20966.57|21083.51|20963.51|10
1629909430000|2021-08-25 16:37:10|21085.34|20965.34|21094.02|20974.02|21094.02|20974.02|21085.34|20965.34|10
1629909440000|2021-08-25 16:37:20|21094.4|20974.4|21096.71|20976.71|21097.03|20977.03|21094.4|20974.4|10
1629909450000|2021-08-25 16:37:30|21096.15|20976.15|21093.48|20973.48|21096.15|20976.15|21093.35|20973.35|9
1629909460000|2021-08-25 16:37:40|21092.74|20972.74|21088.33|20968.33|21092.74|20972.74|21087.95|20967.95|10
1629909470000|2021-08-25 16:37:50|21086.44|20966.44|21085.16|20965.16|21086.64|20966.64|21084.99|20964.99|10
1629909480000|2021-08-25 16:38:00|21085.09|20965.09|21086.42|20966.42|21086.42|20966.42|21084.62|20964.62|10
1629909490000|2021-08-25 16:38:10|21084.97|20964.97|21088.55|20968.55|21088.55|20968.55|21084.97|20964.97|10
1629909500000|2021-08-25 16:38:20|21088.69|20968.69|21089.4|20969.4|21089.49|20969.49|21088.69|20968.69|10
1629909510000|2021-08-25 16:38:30|21090.04|20970.04|21094.58|20974.58|21094.62|20974.62|21089.9|20969.9|10
1629909520000|2021-08-25 16:38:40|21094.54|20974.54|21092.12|20972.12|21094.78|20974.78|21092.12|20972.12|9
1629909530000|2021-08-25 16:38:50|21092.2|20972.2|21093.18|20973.18|21093.18|20973.18|21092.13|20972.13|10
1629909540000|2021-08-25 16:39:00|21092.43|20972.43|21088.01|20968.01|21092.61|20972.61|21087.72|20967.72|9
1629909550000|2021-08-25 16:39:10|21086.13|20966.13|21085.67|20965.67|21086.13|20966.13|21084.3|20964.3|9
1629909560000|2021-08-25 16:39:20|21085.68|20965.68|21084.4|20964.4|21085.68|20965.68|21084.37|20964.37|9
1629909570000|2021-08-25 16:39:30|21083.95|20963.95|21079.48|20959.48|21083.95|20963.95|21079.48|20959.48|10
1629909580000|2021-08-25 16:39:40|21079.84|20959.84|21079.65|20959.65|21080.63|20960.63|21079.39|20959.39|10
1629909590000|2021-08-25 16:39:50|21079.68|20959.68|21082.24|20962.24|21082.24|20962.24|21079.68|20959.68|10
1629909600000|2021-08-25 16:40:00|21082.23|20962.23|21079.77|20959.77|21082.23|20962.23|21079.77|20959.77|10
1629909610000|2021-08-25 16:40:10|21080.26|20960.26|21081.41|20961.41|21081.41|20961.41|21079.43|20959.43|9
1629909620000|2021-08-25 16:40:20|21082.45|20962.45|21081.53|20961.53|21082.95|20962.95|21081.53|20961.53|10
1629909630000|2021-08-25 16:40:30|21081.67|20961.67|21082.21|20962.21|21083.03|20963.03|21081.67|20961.67|10
1629909640000|2021-08-25 16:40:40|21082.49|20962.49|21083.68|20963.68|21084.34|20964.34|21082.49|20962.49|10
1629909650000|2021-08-25 16:40:50|21082.82|20962.82|21084.92|20964.92|21084.92|20964.92|21082.82|20962.82|7
1629909660000|2021-08-25 16:41:00|21084.88|20964.88|21082.68|20962.68|21084.88|20964.88|21082.63|20962.63|10
1629909670000|2021-08-25 16:41:10|21082.1|20962.1|21083.16|20963.16|21083.75|20963.75|21081.59|20961.59|9
1629909680000|2021-08-25 16:41:20|21083|20963|21080.25|20960.25|21083.06|20963.06|21080.25|20960.25|10
1629909690000|2021-08-25 16:41:30|21080.05|20960.05|21079.64|20959.64|21080.05|20960.05|21079.02|20959.02|9
1629909700000|2021-08-25 16:41:40|21079.31|20959.31|21080.21|20960.21|21080.89|20960.89|21079.17|20959.17|10
1629909710000|2021-08-25 16:41:50|21080.09|20960.09|21078.38|20958.38|21080.09|20960.09|21078.37|20958.37|10
1629909720000|2021-08-25 16:42:00|21077.96|20957.96|21074.73|20954.73|21078.17|20958.17|21074.73|20954.73|10
1629909730000|2021-08-25 16:42:10|21074.6|20954.6|21074.24|20954.24|21075.44|20955.44|21074.24|20954.24|9
1629909740000|2021-08-25 16:42:20|21074.56|20954.56|21072.66|20952.66|21074.56|20954.56|21072.66|20952.66|7
1629909750000|2021-08-25 16:42:30|21072.37|20952.37|21071.27|20951.27|21072.47|20952.47|21071.27|20951.27|10
1629909760000|2021-08-25 16:42:40|21070.23|20950.23|21059.93|20939.93|21070.23|20950.23|21059.93|20939.93|10
1629909770000|2021-08-25 16:42:50|21060.18|20940.18|21060.4|20940.4|21061.1|20941.1|21059.89|20939.89|10
1629909780000|2021-08-25 16:43:00|21060.01|20940.01|21057.21|20937.21|21060.01|20940.01|21057.21|20937.21|10
1629909790000|2021-08-25 16:43:10|21057.1|20937.1|21058.05|20938.05|21058.05|20938.05|21055.16|20935.16|10
1629909800000|2021-08-25 16:43:20|21058.71|20938.71|21057.65|20937.65|21059.1|20939.1|21056.63|20936.63|10
1629909810000|2021-08-25 16:43:30|21058.79|20938.79|21057.22|20937.22|21058.85|20938.85|21057.12|20937.12|10
1629909820000|2021-08-25 16:43:40|21055.07|20935.07|21046.68|20926.68|21055.07|20935.07|21046.68|20926.68|10
1629909830000|2021-08-25 16:43:50|21046.82|20926.82|21039.89|20919.89|21046.82|20926.82|21039.89|20919.89|10
1629909840000|2021-08-25 16:44:00|21038.49|20918.49|21042.96|20922.96|21043.95|20923.95|21038.49|20918.49|10
1629909850000|2021-08-25 16:44:10|21043|20923|21044.57|20924.57|21044.57|20924.57|21042.07|20922.07|10
1629909860000|2021-08-25 16:44:20|21044.47|20924.47|21043.96|20923.96|21044.59|20924.59|21042.46|20922.46|10
1629909870000|2021-08-25 16:44:30|21043.7|20923.7|21042.91|20922.91|21044.07|20924.07|21042.6|20922.6|10
1629909880000|2021-08-25 16:44:40|21042.83|20922.83|21041.74|20921.74|21042.83|20922.83|21041.35|20921.35|8
1629909890000|2021-08-25 16:44:50|21041.93|20921.93|21045.94|20925.94|21045.94|20925.94|21041.93|20921.93|9
1629909900000|2021-08-25 16:45:00|21045.87|20925.87|21045.95|20925.95|21046.45|20926.45|21045.6|20925.6|10
1629909910000|2021-08-25 16:45:10|21047.06|20927.06|21053.62|20933.62|21053.62|20933.62|21046.99|20926.99|10
1629909920000|2021-08-25 16:45:20|21053.96|20933.96|21061.58|20941.58|21062.25|20942.25|21053.96|20933.96|10
1629909930000|2021-08-25 16:45:30|21063.01|20943.01|21061.89|20941.89|21063.01|20943.01|21061.59|20941.59|10
1629909940000|2021-08-25 16:45:40|21061.98|20941.98|21061.73|20941.73|21062.4|20942.4|21060.75|20940.75|10
1629909950000|2021-08-25 16:45:50|21061.38|20941.38|21063.27|20943.27|21063.27|20943.27|21061.06|20941.06|10
1629909960000|2021-08-25 16:46:00|21062.45|20942.45|21066.11|20946.11|21066.11|20946.11|21062.35|20942.35|10
1629909970000|2021-08-25 16:46:10|21066.26|20946.26|21067.59|20947.59|21068.48|20948.48|21066.26|20946.26|10
1629909980000|2021-08-25 16:46:20|21068.36|20948.36|21066.33|20946.33|21068.74|20948.74|21065.89|20945.89|7
1629909990000|2021-08-25 16:46:30|21066.76|20946.76|21071.39|20951.39|21071.5|20951.5|21066.76|20946.76|10
1629910000000|2021-08-25 16:46:40|21071.08|20951.08|21070.39|20950.39|21071.46|20951.46|21069.41|20949.41|10
1629910010000|2021-08-25 16:46:50|21070.09|20950.09|21068.41|20948.41|21070.09|20950.09|21067.99|20947.99|10
1629910020000|2021-08-25 16:47:00|21068.35|20948.35|21067.47|20947.47|21068.71|20948.71|21067.47|20947.47|10
1629910030000|2021-08-25 16:47:10|21067.55|20947.55|21062.95|20942.95|21067.55|20947.55|21062.95|20942.95|10
1629910040000|2021-08-25 16:47:20|21062.3|20942.3|21055.77|20935.77|21062.3|20942.3|21055.77|20935.77|10
1629910050000|2021-08-25 16:47:30|21054.27|20934.27|21049.89|20929.89|21054.27|20934.27|21049.65|20929.65|10
1629910060000|2021-08-25 16:47:40|21048.09|20928.09|21047.93|20927.93|21048.09|20928.09|21046.16|20926.16|10
1629910070000|2021-08-25 16:47:50|21047.97|20927.97|21041.9|20921.9|21047.97|20927.97|21041.9|20921.9|10
1629910080000|2021-08-25 16:48:00|21041.46|20921.46|21039.77|20919.77|21041.46|20921.46|21038.97|20918.97|9
1629910090000|2021-08-25 16:48:10|21041.78|20921.78|21039.21|20919.21|21041.78|20921.78|21039.15|20919.15|10
1629910100000|2021-08-25 16:48:20|21039.05|20919.05|21043.93|20923.93|21044.47|20924.47|21039.05|20919.05|10
1629910110000|2021-08-25 16:48:30|21044.14|20924.14|21046.14|20926.14|21046.14|20926.14|21043.93|20923.93|10
1629910120000|2021-08-25 16:48:40|21046.12|20926.12|21049.57|20929.57|21049.69|20929.69|21046.12|20926.12|10
1629910130000|2021-08-25 16:48:50|21049.4|20929.4|21052.3|20932.3|21052.3|20932.3|21049.27|20929.27|10
1629910140000|2021-08-25 16:49:00|21052.76|20932.76|21055.66|20935.66|21055.66|20935.66|21052.76|20932.76|10
1629910150000|2021-08-25 16:49:10|21057.34|20937.34|21058.45|20938.45|21059.35|20939.35|21057.34|20937.34|10
1629910160000|2021-08-25 16:49:20|21058.18|20938.18|21058.32|20938.32|21058.42|20938.42|21057.11|20937.11|9
1629910170000|2021-08-25 16:49:30|21058.21|20938.21|21057.14|20937.14|21058.52|20938.52|21057.03|20937.03|8
1629910180000|2021-08-25 16:49:40|21055.85|20935.85|21056.53|20936.53|21056.64|20936.64|21055.26|20935.26|10
1629910190000|2021-08-25 16:49:50|21056.51|20936.51|21057.16|20937.16|21057.34|20937.34|21056.18|20936.18|8
1629910200000|2021-08-25 16:50:00|21057.2|20937.2|21057.66|20937.66|21058.29|20938.29|21057.2|20937.2|10
1629910210000|2021-08-25 16:50:10|21058.08|20938.08|21058.01|20938.01|21059.26|20939.26|21057.15|20937.15|10
1629910220000|2021-08-25 16:50:20|21059.02|20939.02|21061.29|20941.29|21061.29|20941.29|21059.02|20939.02|10
1629910230000|2021-08-25 16:50:30|21061.34|20941.34|21065.82|20945.82|21065.82|20945.82|21061.34|20941.34|10
1629910240000|2021-08-25 16:50:40|21065.54|20945.54|21063.97|20943.97|21065.54|20945.54|21063.97|20943.97|9
1629910250000|2021-08-25 16:50:50|21065.1|20945.1|21069.36|20949.36|21070.55|20950.55|21065.1|20945.1|10
1629910260000|2021-08-25 16:51:00|21069.3|20949.3|21074.93|20954.93|21074.93|20954.93|21069.3|20949.3|10
1629910270000|2021-08-25 16:51:10|21075.91|20955.91|21079.13|20959.13|21079.13|20959.13|21074.08|20954.08|10
1629910280000|2021-08-25 16:51:20|21079.83|20959.83|21085.36|20965.36|21085.36|20965.36|21079.83|20959.83|10
1629910290000|2021-08-25 16:51:30|21084.36|20964.36|21083.8|20963.8|21085.33|20965.33|21083.8|20963.8|10
1629910300000|2021-08-25 16:51:40|21083.57|20963.57|21082.12|20962.12|21083.57|20963.57|21081.87|20961.87|10
1629910310000|2021-08-25 16:51:50|21082.1|20962.1|21081.48|20961.48|21082.29|20962.29|21081.13|20961.13|10
1629910320000|2021-08-25 16:52:00|21081.33|20961.33|21083.81|20963.81|21083.81|20963.81|21081.33|20961.33|9
1629910330000|2021-08-25 16:52:10|21084.62|20964.62|21086.69|20966.69|21086.69|20966.69|21084.62|20964.62|8
1629910340000|2021-08-25 16:52:20|21086.94|20966.94|21089.96|20969.96|21089.96|20969.96|21086.94|20966.94|10
1629910350000|2021-08-25 16:52:30|21089.94|20969.94|21090.97|20970.97|21091.15|20971.15|21089.94|20969.94|9
1629910360000|2021-08-25 16:52:40|21090.96|20970.96|21091.95|20971.95|21092.11|20972.11|21090.94|20970.94|10
1629910370000|2021-08-25 16:52:50|21090.8|20970.8|21095.78|20975.78|21095.78|20975.78|21090.8|20970.8|10
1629910380000|2021-08-25 16:53:00|21096.25|20976.25|21097.58|20977.58|21099.04|20979.04|21096.25|20976.25|10
1629910390000|2021-08-25 16:53:10|21097.34|20977.34|21099.99|20979.99|21099.99|20979.99|21097.34|20977.34|9
1629910400000|2021-08-25 16:53:20|21099.65|20979.65|21099.73|20979.73|21100.49|20980.49|21098.32|20978.32|10
1629910410000|2021-08-25 16:53:30|21099.71|20979.71|21101.18|20981.18|21101.44|20981.44|21099.71|20979.71|10
1629910420000|2021-08-25 16:53:40|21101.22|20981.22|21101.23|20981.23|21103.25|20983.25|21100.95|20980.95|10
1629910430000|2021-08-25 16:53:50|21099.93|20979.93|21100.99|20980.99|21100.99|20980.99|21099.72|20979.72|10
1629910440000|2021-08-25 16:54:00|21101.69|20981.69|21099.89|20979.89|21103.22|20983.22|21099.89|20979.89|10
1629910450000|2021-08-25 16:54:10|21100.85|20980.85|21099.15|20979.15|21100.88|20980.88|21098.01|20978.01|10
1629910460000|2021-08-25 16:54:20|21099.23|20979.23|21097|20977|21099.23|20979.23|21095.94|20975.94|8
1629910470000|2021-08-25 16:54:30|21096.97|20976.97|21095.7|20975.7|21097.52|20977.52|21095.33|20975.33|10
1629910480000|2021-08-25 16:54:40|21093.95|20973.95|21091.84|20971.84|21094.31|20974.31|21091.51|20971.51|10
1629910490000|2021-08-25 16:54:50|21091.85|20971.85|21091.87|20971.87|21091.87|20971.87|21089.4|20969.4|10
1629910500000|2021-08-25 16:55:00|21092.39|20972.39|21096.05|20976.05|21096.08|20976.08|21092.39|20972.39|9
1629910510000|2021-08-25 16:55:10|21096.64|20976.64|21100.26|20980.26|21100.44|20980.44|21096.64|20976.64|10
1629910520000|2021-08-25 16:55:20|21100.1|20980.1|21104.3|20984.3|21104.3|20984.3|21100.1|20980.1|8
1629910530000|2021-08-25 16:55:30|21104.6|20984.6|21105.64|20985.64|21105.8|20985.8|21104.6|20984.6|10
1629910540000|2021-08-25 16:55:40|21105.66|20985.66|21107.95|20987.95|21107.95|20987.95|21105.66|20985.66|8
1629910550000|2021-08-25 16:55:50|21107.89|20987.89|21107.64|20987.64|21108.15|20988.15|21107.64|20987.64|8
1629910560000|2021-08-25 16:56:00|21107.34|20987.34|21107.49|20987.49|21107.49|20987.49|21107.26|20987.26|7
1629910570000|2021-08-25 16:56:10|21107.84|20987.84|21111.88|20991.88|21112.07|20992.07|21107.84|20987.84|10
1629910580000|2021-08-25 16:56:20|21111.39|20991.39|21107.61|20987.61|21111.57|20991.57|21107.61|20987.61|10
1629910590000|2021-08-25 16:56:30|21106.81|20986.81|21103.8|20983.8|21106.81|20986.81|21103.8|20983.8|10
1629910600000|2021-08-25 16:56:40|21102.76|20982.76|21097.99|20977.99|21102.76|20982.76|21097.99|20977.99|8
1629910610000|2021-08-25 16:56:50|21096.86|20976.86|21089.39|20969.39|21096.86|20976.86|21089.18|20969.18|10
1629910620000|2021-08-25 16:57:00|21089.46|20969.46|21091.14|20971.14|21091.14|20971.14|21087.65|20967.65|10
1629910630000|2021-08-25 16:57:10|21089.84|20969.84|21086.11|20966.11|21089.84|20969.84|21084.78|20964.78|10
1629910640000|2021-08-25 16:57:20|21086.17|20966.17|21078.73|20958.73|21086.17|20966.17|21078.73|20958.73|10
1629910650000|2021-08-25 16:57:30|21078.31|20958.31|21077.77|20957.77|21078.31|20958.31|21077.33|20957.33|10
1629910660000|2021-08-25 16:57:40|21077.51|20957.51|21076.06|20956.06|21077.59|20957.59|21076.06|20956.06|9
1629910670000|2021-08-25 16:57:50|21075.72|20955.72|21075.74|20955.74|21076.29|20956.29|21074.71|20954.71|10
1629910680000|2021-08-25 16:58:00|21075.79|20955.79|21075.2|20955.2|21076.59|20956.59|21075.2|20955.2|10
1629910690000|2021-08-25 16:58:10|21075.46|20955.46|21078.35|20958.35|21078.35|20958.35|21075.46|20955.46|9
1629910700000|2021-08-25 16:58:20|21079.27|20959.27|21078.5|20958.5|21079.36|20959.36|21078.35|20958.35|9
1629910710000|2021-08-25 16:58:30|21078.44|20958.44|21078.95|20958.95|21079.09|20959.09|21078.44|20958.44|8
1629910720000|2021-08-25 16:58:40|21079.1|20959.1|21079.55|20959.55|21079.55|20959.55|21078.99|20958.99|9
1629910730000|2021-08-25 16:58:50|21079.68|20959.68|21081.51|20961.51|21081.81|20961.81|21079.68|20959.68|9
1629910740000|2021-08-25 16:59:00|21081.49|20961.49|21081.53|20961.53|21081.59|20961.59|21081.32|20961.32|9
1629910750000|2021-08-25 16:59:10|21081.66|20961.66|21081.77|20961.77|21082.36|20962.36|21081.35|20961.35|10
1629910760000|2021-08-25 16:59:20|21081.66|20961.66|21082.59|20962.59|21082.59|20962.59|21080.32|20960.32|10
1629910770000|2021-08-25 16:59:30|21083.15|20963.15|21083.95|20963.95|21084.04|20964.04|21083.15|20963.15|10
1629910780000|2021-08-25 16:59:40|21083.24|20963.24|21081.22|20961.22|21083.49|20963.49|21081.22|20961.22|9
1629910790000|2021-08-25 16:59:50|21081.54|20961.54|21082.84|20962.84|21082.84|20962.84|21080.98|20960.98|8
1629910800000|2021-08-25 17:00:00|21083.09|20963.09|21082.7|20962.7|21084.53|20964.53|21082.1|20962.1|10
1629910810000|2021-08-25 17:00:10|21082.84|20962.84|21084.27|20964.27|21084.27|20964.27|21082.84|20962.84|10
1629910820000|2021-08-25 17:00:20|21085.43|20965.43|21085.3|20965.3|21085.61|20965.61|21085.15|20965.15|8
1629910830000|2021-08-25 17:00:30|21085.14|20965.14|21083.76|20963.76|21085.14|20965.14|21082.08|20962.08|8
1629910840000|2021-08-25 17:00:40|21083.78|20963.78|21080.14|20960.14|21083.79|20963.79|21080.14|20960.14|10
1629910850000|2021-08-25 17:00:50|21080.16|20960.16|21073.13|20953.13|21080.31|20960.31|21072.94|20952.94|10
1629910860000|2021-08-25 17:01:00|21072.69|20952.69|21065.9|20945.9|21072.69|20952.69|21064.87|20944.87|10
1629910870000|2021-08-25 17:01:10|21064.5|20944.5|21059.88|20939.88|21064.5|20944.5|21059.88|20939.88|10
1629910880000|2021-08-25 17:01:20|21059.77|20939.77|21045.59|20925.59|21059.77|20939.77|21045.59|20925.59|10
1629910890000|2021-08-25 17:01:30|21046.07|20926.07|21050.3|20930.3|21050.93|20930.93|21046.07|20926.07|10
1629910900000|2021-08-25 17:01:40|21050.92|20930.92|21049.23|20929.23|21051.92|20931.92|21049.23|20929.23|10
1629910910000|2021-08-25 17:01:50|21049.49|20929.49|21047.34|20927.34|21049.49|20929.49|21047.28|20927.28|8
1629910920000|2021-08-25 17:02:00|21046.73|20926.73|21040.59|20920.59|21046.73|20926.73|21040.49|20920.49|10
1629910930000|2021-08-25 17:02:10|21040.52|20920.52|21038.98|20918.98|21040.75|20920.75|21038.96|20918.96|9
1629910940000|2021-08-25 17:02:20|21038.39|20918.39|21042.06|20922.06|21042.79|20922.79|21037.61|20917.61|10
1629910950000|2021-08-25 17:02:30|21043.05|20923.05|21048.31|20928.31|21048.31|20928.31|21043.05|20923.05|10
1629910960000|2021-08-25 17:02:40|21049.3|20929.3|21047.55|20927.55|21049.59|20929.59|21047.55|20927.55|10
1629910970000|2021-08-25 17:02:50|21047.74|20927.74|21047.32|20927.32|21048.28|20928.28|21047.32|20927.32|10
1629910980000|2021-08-25 17:03:00|21046.83|20926.83|21046.22|20926.22|21048.27|20928.27|21046.22|20926.22|10
1629910990000|2021-08-25 17:03:10|21047.54|20927.54|21044.73|20924.73|21047.54|20927.54|21044.7|20924.7|10
1629911000000|2021-08-25 17:03:20|21044.6|20924.6|21043.56|20923.56|21044.65|20924.65|21042.92|20922.92|9
1629911010000|2021-08-25 17:03:30|21042.09|20922.09|21041.89|20921.89|21042.09|20922.09|21040.64|20920.64|10
1629911020000|2021-08-25 17:03:40|21042.23|20922.23|21045.19|20925.19|21045.57|20925.57|21042.23|20922.23|10
1629911030000|2021-08-25 17:03:50|21045.72|20925.72|21045.86|20925.86|21046.11|20926.11|21045.07|20925.07|9
1629911040000|2021-08-25 17:04:00|21046.05|20926.05|21046.12|20926.12|21047.02|20927.02|21046.05|20926.05|10
1629911050000|2021-08-25 17:04:10|21046.28|20926.28|21046.59|20926.59|21046.74|20926.74|21045.32|20925.32|10
1629911060000|2021-08-25 17:04:20|21045.26|20925.26|21044.22|20924.22|21045.26|20925.26|21042.58|20922.58|10
1629911070000|2021-08-25 17:04:30|21044.26|20924.26|21041.75|20921.75|21044.59|20924.59|21041.75|20921.75|9
1629911080000|2021-08-25 17:04:40|21042.09|20922.09|21038.17|20918.17|21042.09|20922.09|21038.17|20918.17|10
1629911090000|2021-08-25 17:04:50|21038.73|20918.73|21036.94|20916.94|21038.73|20918.73|21036.94|20916.94|9
1629911100000|2021-08-25 17:05:00|21036.98|20916.98|21041.68|20921.68|21041.68|20921.68|21036.93|20916.93|10
1629911110000|2021-08-25 17:05:10|21042.15|20922.15|21046.77|20926.77|21046.77|20926.77|21042.15|20922.15|10
1629911120000|2021-08-25 17:05:20|21046.78|20926.78|21047.25|20927.25|21047.39|20927.39|21046.78|20926.78|10
1629911130000|2021-08-25 17:05:30|21047.21|20927.21|21049.13|20929.13|21049.13|20929.13|21047.21|20927.21|10
1629911140000|2021-08-25 17:05:40|21051.53|20931.53|21054.7|20934.7|21055.11|20935.11|21051.53|20931.53|10
1629911150000|2021-08-25 17:05:50|21054.84|20934.84|21059.63|20939.63|21059.63|20939.63|21054.84|20934.84|10
1629911160000|2021-08-25 17:06:00|21058.34|20938.34|21059.76|20939.76|21061.63|20941.63|21058.34|20938.34|10
1629911170000|2021-08-25 17:06:10|21059.72|20939.72|21059.15|20939.15|21060.65|20940.65|21058.44|20938.44|9
1629911180000|2021-08-25 17:06:20|21061.56|20941.56|21064.58|20944.58|21064.58|20944.58|21061.56|20941.56|9
1629911190000|2021-08-25 17:06:30|21063.54|20943.54|21066.03|20946.03|21066.03|20946.03|21063.49|20943.49|10
1629911200000|2021-08-25 17:06:40|21065.79|20945.79|21068.13|20948.13|21068.13|20948.13|21064.97|20944.97|10
1629911210000|2021-08-25 17:06:50|21067.9|20947.9|21066.35|20946.35|21067.93|20947.93|21066.35|20946.35|10
1629911220000|2021-08-25 17:07:00|21066.57|20946.57|21065.63|20945.63|21066.57|20946.57|21065.37|20945.37|10
1629911230000|2021-08-25 17:07:10|21065.84|20945.84|21067.05|20947.05|21067.05|20947.05|21063.49|20943.49|10
1629911240000|2021-08-25 17:07:20|21067.33|20947.33|21070.26|20950.26|21070.26|20950.26|21067.33|20947.33|10
1629911250000|2021-08-25 17:07:30|21070.13|20950.13|21073.3|20953.3|21073.3|20953.3|21070.13|20950.13|10
1629911260000|2021-08-25 17:07:40|21072.84|20952.84|21072.65|20952.65|21073.19|20953.19|21072.08|20952.08|10
1629911270000|2021-08-25 17:07:50|21071.96|20951.96|21072.11|20952.11|21073.2|20953.2|21071.73|20951.73|10
1629911280000|2021-08-25 17:08:00|21072.09|20952.09|21070.14|20950.14|21073.66|20953.66|21070.14|20950.14|9
1629911290000|2021-08-25 17:08:10|21068.42|20948.42|21067.59|20947.59|21068.42|20948.42|21066.27|20946.27|10
1629911300000|2021-08-25 17:08:20|21068.19|20948.19|21058.4|20938.4|21068.19|20948.19|21058.4|20938.4|10
1629911310000|2021-08-25 17:08:30|21057.94|20937.94|21056.98|20936.98|21058.34|20938.34|21056.43|20936.43|9
1629911320000|2021-08-25 17:08:40|21056.9|20936.9|21061.77|20941.77|21061.77|20941.77|21056.9|20936.9|10
1629911330000|2021-08-25 17:08:50|21062.44|20942.44|21066.43|20946.43|21066.43|20946.43|21062.42|20942.42|10
1629911340000|2021-08-25 17:09:00|21066.51|20946.51|21071.9|20951.9|21072.37|20952.37|21066.51|20946.51|10
1629911350000|2021-08-25 17:09:10|21071.34|20951.34|21071.17|20951.17|21071.87|20951.87|21071|20951|10
1629911360000|2021-08-25 17:09:20|21071.12|20951.12|21069.26|20949.26|21072.61|20952.61|21069.26|20949.26|10
1629911370000|2021-08-25 17:09:30|21068.91|20948.91|21069.67|20949.67|21070.09|20950.09|21068.9|20948.9|10
1629911380000|2021-08-25 17:09:40|21070.09|20950.09|21070.67|20950.67|21070.67|20950.67|21070.02|20950.02|10
1629911390000|2021-08-25 17:09:50|21070.83|20950.83|21070.52|20950.52|21071.12|20951.12|21070.26|20950.26|10
1629911400000|2021-08-25 17:10:00|21070.51|20950.51|21071.08|20951.08|21071.78|20951.78|21070.51|20950.51|9
1629911410000|2021-08-25 17:10:10|21070.93|20950.93|21071.35|20951.35|21072.37|20952.37|21070.16|20950.16|10
1629911420000|2021-08-25 17:10:20|21071.21|20951.21|21068.83|20948.83|21071.6|20951.6|21068.83|20948.83|10
1629911430000|2021-08-25 17:10:30|21066.96|20946.96|21065.05|20945.05|21067.26|20947.26|21065.05|20945.05|10
1629911440000|2021-08-25 17:10:40|21064.99|20944.99|21061.17|20941.17|21064.99|20944.99|21061.17|20941.17|9
1629911450000|2021-08-25 17:10:50|21060.93|20940.93|21055.46|20935.46|21060.93|20940.93|21055.46|20935.46|10
1629911460000|2021-08-25 17:11:00|21055.24|20935.24|21056.24|20936.24|21056.41|20936.41|21055.21|20935.21|10
1629911470000|2021-08-25 17:11:10|21056.84|20936.84|21056.29|20936.29|21057.24|20937.24|21055.61|20935.61|10
1629911480000|2021-08-25 17:11:20|21056.18|20936.18|21055.4|20935.4|21057.39|20937.39|21055.28|20935.28|10
1629911490000|2021-08-25 17:11:30|21055.38|20935.38|21054.84|20934.84|21055.96|20935.96|21054.66|20934.66|9
1629911500000|2021-08-25 17:11:40|21054.85|20934.85|21054.25|20934.25|21055.97|20935.97|21053.94|20933.94|9
1629911510000|2021-08-25 17:11:50|21054.36|20934.36|21052.3|20932.3|21054.36|20934.36|21051.7|20931.7|10
1629911520000|2021-08-25 17:12:00|21052.13|20932.13|21053.14|20933.14|21054.16|20934.16|21052.13|20932.13|10
1629911530000|2021-08-25 17:12:10|21053|20933|21053.15|20933.15|21053.68|20933.68|21052.31|20932.31|10
1629911540000|2021-08-25 17:12:20|21054.08|20934.08|21049.02|20929.02|21054.08|20934.08|21048.43|20928.43|10
1629911550000|2021-08-25 17:12:30|21048.8|20928.8|21046.97|20926.97|21049.05|20929.05|21046.97|20926.97|9
1629911560000|2021-08-25 17:12:40|21045|20925|21034.55|20914.55|21045|20925|21034.55|20914.55|10
1629911570000|2021-08-25 17:12:50|21034.52|20914.52|21033.6|20913.6|21034.72|20914.72|21033.03|20913.03|10
1629911580000|2021-08-25 17:13:00|21033.67|20913.67|21030|20910|21033.93|20913.93|21029.36|20909.36|10
1629911590000|2021-08-25 17:13:10|21030.51|20910.51|21027.71|20907.71|21030.95|20910.95|21027.71|20907.71|10
1629911600000|2021-08-25 17:13:20|21027.82|20907.82|21021.3|20901.3|21027.82|20907.82|21021.3|20901.3|10
1629911610000|2021-08-25 17:13:30|21021.45|20901.45|21020.8|20900.8|21022.19|20902.19|21019.59|20899.59|9
1629911620000|2021-08-25 17:13:40|21020.43|20900.43|21018.37|20898.37|21020.43|20900.43|21018.37|20898.37|9
1629911630000|2021-08-25 17:13:50|21016.76|20896.76|21018.37|20898.37|21018.55|20898.55|21016.39|20896.39|10
1629911640000|2021-08-25 17:14:00|21018.06|20898.06|21021.13|20901.13|21021.13|20901.13|21018.06|20898.06|10
1629911650000|2021-08-25 17:14:10|21021.3|20901.3|21026.39|20906.39|21026.39|20906.39|21021.3|20901.3|10
1629911660000|2021-08-25 17:14:20|21026.62|20906.62|21029.06|20909.06|21029.4|20909.4|21026.62|20906.62|10
1629911670000|2021-08-25 17:14:30|21029.29|20909.29|21028.85|20908.85|21029.29|20909.29|21028.13|20908.13|10
1629911680000|2021-08-25 17:14:40|21028.02|20908.02|21029.24|20909.24|21029.24|20909.24|21027.86|20907.86|10
1629911690000|2021-08-25 17:14:50|21029.3|20909.3|21029.7|20909.7|21030.21|20910.21|21028.14|20908.14|10
1629911700000|2021-08-25 17:15:00|21029.61|20909.61|21032.34|20912.34|21032.49|20912.49|21029.61|20909.61|9
1629911710000|2021-08-25 17:15:10|21031.9|20911.9|21029.3|20909.3|21031.9|20911.9|21029.13|20909.13|10
1629911720000|2021-08-25 17:15:20|21028.51|20908.51|21028.52|20908.52|21028.92|20908.92|21028.43|20908.43|10
1629911730000|2021-08-25 17:15:30|21027.61|20907.61|21025.43|20905.43|21028.09|20908.09|21025.14|20905.14|10
1629911740000|2021-08-25 17:15:40|21025.04|20905.04|21025.76|20905.76|21026.25|20906.25|21025.04|20905.04|10
1629911750000|2021-08-25 17:15:50|21025.54|20905.54|21021.91|20901.91|21025.54|20905.54|21021.91|20901.91|10
1629911760000|2021-08-25 17:16:00|21021.71|20901.71|21014.83|20894.83|21021.71|20901.71|21014.83|20894.83|10
1629911770000|2021-08-25 17:16:10|21013.92|20893.92|21003.38|20883.38|21013.92|20893.92|21003.38|20883.38|10
1629911780000|2021-08-25 17:16:20|21002.47|20882.47|21004.23|20884.23|21005.09|20885.09|21002.47|20882.47|10
1629911790000|2021-08-25 17:16:30|21003.53|20883.53|21001.46|20881.46|21006.29|20886.29|20999.53|20879.53|10
1629911800000|2021-08-25 17:16:40|21000.62|20880.62|20996.9|20876.9|21000.62|20880.62|20996.41|20876.41|10
1629911810000|2021-08-25 17:16:50|20996.04|20876.04|20996.51|20876.51|20997.32|20877.32|20994.83|20874.83|10
1629911820000|2021-08-25 17:17:00|20996.44|20876.44|20994.46|20874.46|20996.44|20876.44|20993.74|20873.74|10
1629911830000|2021-08-25 17:17:10|20994.17|20874.17|20988.21|20868.21|20994.17|20874.17|20988.19|20868.19|10
1629911840000|2021-08-25 17:17:20|20988.39|20868.39|20987.69|20867.69|20988.58|20868.58|20987.33|20867.33|10
1629911850000|2021-08-25 17:17:30|20987.31|20867.31|20985.73|20865.73|20987.91|20867.91|20985.73|20865.73|10
1629911860000|2021-08-25 17:17:40|20987.04|20867.04|20979.59|20859.59|20987.04|20867.04|20979.59|20859.59|10
1629911870000|2021-08-25 17:17:50|20980.44|20860.44|20979.46|20859.46|20980.44|20860.44|20978.06|20858.06|10
1629911880000|2021-08-25 17:18:00|20980.22|20860.22|20973.57|20853.57|20981.16|20861.16|20973.57|20853.57|10
1629911890000|2021-08-25 17:18:10|20972.66|20852.66|20971.79|20851.79|20973.83|20853.83|20971.69|20851.69|10
1629911900000|2021-08-25 17:18:20|20966.49|20846.49|20960.41|20840.41|20966.49|20846.49|20959.79|20839.79|10
1629911910000|2021-08-25 17:18:30|20960.26|20840.26|20964.8|20844.8|20964.8|20844.8|20960.25|20840.25|10
1629911920000|2021-08-25 17:18:40|20965.97|20845.97|20966.81|20846.81|20966.81|20846.81|20964.98|20844.98|10
1629911930000|2021-08-25 17:18:50|20966.42|20846.42|20969.9|20849.9|20970.11|20850.11|20966.42|20846.42|10
1629911940000|2021-08-25 17:19:00|20969.07|20849.07|20970.8|20850.8|20971.64|20851.64|20969.07|20849.07|10
1629911950000|2021-08-25 17:19:10|20970.79|20850.79|20967.18|20847.18|20970.79|20850.79|20967.18|20847.18|10
1629911960000|2021-08-25 17:19:20|20967.11|20847.11|20966.05|20846.05|20969|20849|20966.04|20846.04|10
1629911970000|2021-08-25 17:19:30|20965.54|20845.54|20963|20843|20965.65|20845.65|20963|20843|10
1629911980000|2021-08-25 17:19:40|20963.03|20843.03|20964.57|20844.57|20964.58|20844.58|20963.03|20843.03|10
1629911990000|2021-08-25 17:19:50|20964.73|20844.73|20956.47|20836.47|20964.73|20844.73|20956.47|20836.47|10
1629912000000|2021-08-25 17:20:00|20955.51|20835.51|20950.16|20830.16|20955.51|20835.51|20949.97|20829.97|10
1629912010000|2021-08-25 17:20:10|20949.29|20829.29|20944.26|20824.26|20949.29|20829.29|20943.89|20823.89|10
1629912020000|2021-08-25 17:20:20|20944.39|20824.39|20948.5|20828.5|20948.5|20828.5|20944.39|20824.39|10
1629912030000|2021-08-25 17:20:30|20949.19|20829.19|20954.66|20834.66|20954.66|20834.66|20949.19|20829.19|10
1629912040000|2021-08-25 17:20:40|20955.14|20835.14|20957.5|20837.5|20957.64|20837.64|20955.14|20835.14|10
1629912050000|2021-08-25 17:20:50|20956.97|20836.97|20958.94|20838.94|20959.66|20839.66|20955.28|20835.28|10
1629912060000|2021-08-25 17:21:00|20959.23|20839.23|20965.74|20845.74|20965.74|20845.74|20959.19|20839.19|10
1629912070000|2021-08-25 17:21:10|20967.33|20847.33|20971.49|20851.49|20971.57|20851.57|20966.58|20846.58|10
1629912080000|2021-08-25 17:21:20|20970.39|20850.39|20973.69|20853.69|20973.87|20853.87|20970.39|20850.39|9
1629912090000|2021-08-25 17:21:30|20973.83|20853.83|20975.76|20855.76|20975.76|20855.76|20973.55|20853.55|10
1629912100000|2021-08-25 17:21:40|20975.72|20855.72|20980.06|20860.06|20980.12|20860.12|20975.72|20855.72|10
1629912110000|2021-08-25 17:21:50|20980.3|20860.3|20985.37|20865.37|20985.37|20865.37|20980.3|20860.3|9
1629912120000|2021-08-25 17:22:00|20985.21|20865.21|20987.42|20867.42|20987.42|20867.42|20984.97|20864.97|10
1629912130000|2021-08-25 17:22:10|20986.2|20866.2|20984.51|20864.51|20987.02|20867.02|20984.51|20864.51|10
1629912140000|2021-08-25 17:22:20|20982.38|20862.38|20979.52|20859.52|20982.38|20862.38|20979.31|20859.31|10
1629912150000|2021-08-25 17:22:30|20979.54|20859.54|20981.26|20861.26|20981.26|20861.26|20978.73|20858.73|10
1629912160000|2021-08-25 17:22:40|20980.51|20860.51|20985.26|20865.26|20985.26|20865.26|20980.34|20860.34|10
1629912170000|2021-08-25 17:22:50|20984.95|20864.95|20992.25|20872.25|20992.28|20872.28|20984.95|20864.95|9
1629912180000|2021-08-25 17:23:00|20992.11|20872.11|20995.2|20875.2|20995.2|20875.2|20992.09|20872.09|10
1629912190000|2021-08-25 17:23:10|20995.66|20875.66|20999.26|20879.26|20999.45|20879.45|20995.41|20875.41|10
1629912200000|2021-08-25 17:23:20|20999.55|20879.55|21000.01|20880.01|21000.59|20880.59|20999.31|20879.31|9
1629912210000|2021-08-25 17:23:30|21000.78|20880.78|21000.72|20880.72|21001.89|20881.89|21000.72|20880.72|10
1629912220000|2021-08-25 17:23:40|21001.11|20881.11|21002.69|20882.69|21002.69|20882.69|21001.11|20881.11|9
1629912230000|2021-08-25 17:23:50|21003.06|20883.06|21005.88|20885.88|21005.88|20885.88|21003|20883|10
1629912240000|2021-08-25 17:24:00|21006.25|20886.25|21009.01|20889.01|21009.6|20889.6|21005.78|20885.78|10
1629912250000|2021-08-25 17:24:10|21008.94|20888.94|21008.6|20888.6|21011.32|20891.32|21008.6|20888.6|10
1629912260000|2021-08-25 17:24:20|21008.84|20888.84|21012|20892|21012.14|20892.14|21008.84|20888.84|9
1629912270000|2021-08-25 17:24:30|21011.98|20891.98|21013.7|20893.7|21014.52|20894.52|21011.96|20891.96|9
1629912280000|2021-08-25 17:24:40|21013.15|20893.15|21014.31|20894.31|21017.79|20897.79|21013.15|20893.15|10
1629912290000|2021-08-25 17:24:50|21014.39|20894.39|21015.14|20895.14|21015.5|20895.5|21014.2|20894.2|10
1629912300000|2021-08-25 17:25:00|21014.22|20894.22|21018.14|20898.14|21018.14|20898.14|21014.22|20894.22|9
1629912310000|2021-08-25 17:25:10|21019.78|20899.78|21016.83|20896.83|21019.78|20899.78|21016.83|20896.83|10
1629912320000|2021-08-25 17:25:20|21016.37|20896.37|21018.05|20898.05|21018.1|20898.1|21016.37|20896.37|9
1629912330000|2021-08-25 17:25:30|21017.97|20897.97|21017.19|20897.19|21017.97|20897.97|21017.14|20897.14|10
1629912340000|2021-08-25 17:25:40|21017.13|20897.13|21020.58|20900.58|21020.58|20900.58|21017.13|20897.13|9
1629912350000|2021-08-25 17:25:50|21020.64|20900.64|21025.82|20905.82|21025.82|20905.82|21020.64|20900.64|10
1629912360000|2021-08-25 17:26:00|21025.84|20905.84|21027.44|20907.44|21027.87|20907.87|21025.84|20905.84|10
1629912370000|2021-08-25 17:26:10|21028.24|20908.24|21026.97|20906.97|21028.28|20908.28|21026.15|20906.15|10
1629912380000|2021-08-25 17:26:20|21026.93|20906.93|21027.4|20907.4|21027.4|20907.4|21025.48|20905.48|10
1629912390000|2021-08-25 17:26:30|21027.08|20907.08|21029.08|20909.08|21029.25|20909.25|21025.6|20905.6|10
1629912400000|2021-08-25 17:26:40|21029.36|20909.36|21036.06|20916.06|21036.06|20916.06|21029.36|20909.36|10
1629912410000|2021-08-25 17:26:50|21036.34|20916.34|21038.71|20918.71|21038.73|20918.73|21036.34|20916.34|10
1629912420000|2021-08-25 17:27:00|21039.08|20919.08|21037.2|20917.2|21039.16|20919.16|21036.12|20916.12|10
1629912430000|2021-08-25 17:27:10|21037.45|20917.45|21037.74|20917.74|21037.85|20917.85|21037.43|20917.43|10
1629912440000|2021-08-25 17:27:20|21037.65|20917.65|21034.26|20914.26|21037.65|20917.65|21034.26|20914.26|10
1629912450000|2021-08-25 17:27:30|21034.35|20914.35|21030.46|20910.46|21034.35|20914.35|21030.42|20910.42|10
1629912460000|2021-08-25 17:27:40|21030.3|20910.3|21028.86|20908.86|21030.3|20910.3|21028.73|20908.73|10
1629912470000|2021-08-25 17:27:50|21027.15|20907.15|21024.23|20904.23|21027.15|20907.15|21024.23|20904.23|10
1629912480000|2021-08-25 17:28:00|21023.65|20903.65|21023.63|20903.63|21024.29|20904.29|21023.63|20903.63|10
1629912490000|2021-08-25 17:28:10|21024.13|20904.13|21025.5|20905.5|21025.54|20905.54|21024.13|20904.13|8
1629912500000|2021-08-25 17:28:20|21025.66|20905.66|21026.57|20906.57|21026.62|20906.62|21025.64|20905.64|9
1629912510000|2021-08-25 17:28:30|21026.59|20906.59|21028.58|20908.58|21028.77|20908.77|21026.59|20906.59|10
1629912520000|2021-08-25 17:28:40|21028.92|20908.92|21029.29|20909.29|21030.23|20910.23|21028.7|20908.7|9
1629912530000|2021-08-25 17:28:50|21028.87|20908.87|21027.27|20907.27|21028.87|20908.87|21026.84|20906.84|9
1629912540000|2021-08-25 17:29:00|21026.94|20906.94|21029.33|20909.33|21029.33|20909.33|21026.29|20906.29|10
1629912550000|2021-08-25 17:29:10|21028.71|20908.71|21031.1|20911.1|21031.34|20911.34|21028.71|20908.71|10
1629912560000|2021-08-25 17:29:20|21031.05|20911.05|21026.83|20906.83|21031.05|20911.05|21026.83|20906.83|10
1629912570000|2021-08-25 17:29:30|21026.46|20906.46|21022.87|20902.87|21026.46|20906.46|21022.7|20902.7|10
1629912580000|2021-08-25 17:29:40|21022.51|20902.51|21021.41|20901.41|21022.54|20902.54|21020.16|20900.16|10
1629912590000|2021-08-25 17:29:50|21021.52|20901.52|21019.35|20899.35|21021.57|20901.57|21019.35|20899.35|10
1629912600000|2021-08-25 17:30:00|21019.39|20899.39|21014.62|20894.62|21019.39|20899.39|21014.59|20894.59|10
1629912610000|2021-08-25 17:30:10|21014.26|20894.26|21015.86|20895.86|21016.13|20896.13|21014.26|20894.26|10
1629912620000|2021-08-25 17:30:20|21014.74|20894.74|21021.35|20901.35|21021.35|20901.35|21014.74|20894.74|10
1629912630000|2021-08-25 17:30:30|21021.39|20901.39|21024.43|20904.43|21024.43|20904.43|21021.39|20901.39|10
1629912640000|2021-08-25 17:30:40|21025.15|20905.15|21029|20909|21029.06|20909.06|21025.15|20905.15|10
1629912650000|2021-08-25 17:30:50|21029.21|20909.21|21033.65|20913.65|21033.86|20913.86|21029.21|20909.21|9
1629912660000|2021-08-25 17:31:00|21033.64|20913.64|21035.96|20915.96|21035.96|20915.96|21033.64|20913.64|10
1629912670000|2021-08-25 17:31:10|21034.99|20914.99|21038.78|20918.78|21038.84|20918.84|21034.99|20914.99|10
1629912680000|2021-08-25 17:31:20|21039.22|20919.22|21040.56|20920.56|21040.56|20920.56|21038.77|20918.77|9
1629912690000|2021-08-25 17:31:30|21040.81|20920.81|21043.57|20923.57|21043.57|20923.57|21040.81|20920.81|10
1629912700000|2021-08-25 17:31:40|21042.9|20922.9|21044.7|20924.7|21044.7|20924.7|21042.56|20922.56|10
1629912710000|2021-08-25 17:31:50|21044.98|20924.98|21048.66|20928.66|21048.66|20928.66|21044.98|20924.98|10
1629912720000|2021-08-25 17:32:00|21048.98|20928.98|21053.33|20933.33|21053.57|20933.57|21048.98|20928.98|10
1629912730000|2021-08-25 17:32:10|21053.09|20933.09|21055.7|20935.7|21055.78|20935.78|21053.09|20933.09|10
1629912740000|2021-08-25 17:32:20|21055.74|20935.74|21054.15|20934.15|21055.74|20935.74|21054.15|20934.15|10
1629912750000|2021-08-25 17:32:30|21053.97|20933.97|21052.11|20932.11|21053.97|20933.97|21051.82|20931.82|10
1629912760000|2021-08-25 17:32:40|21053.34|20933.34|21053.43|20933.43|21053.43|20933.43|21052.88|20932.88|9
1629912770000|2021-08-25 17:32:50|21053.61|20933.61|21068.97|20948.97|21068.97|20948.97|21053.61|20933.61|10
1629912780000|2021-08-25 17:33:00|21069.08|20949.08|21079.64|20959.64|21079.82|20959.82|21069.08|20949.08|10
1629912790000|2021-08-25 17:33:10|21079.5|20959.5|21084.58|20964.58|21084.58|20964.58|21079.5|20959.5|10
1629912800000|2021-08-25 17:33:20|21084.88|20964.88|21097.44|20977.44|21097.44|20977.44|21084.75|20964.75|10
1629912810000|2021-08-25 17:33:30|21097.49|20977.49|21102.17|20982.17|21102.17|20982.17|21097.49|20977.49|10
1629912820000|2021-08-25 17:33:40|21101.93|20981.93|21110.51|20990.51|21110.51|20990.51|21101.93|20981.93|10
1629912830000|2021-08-25 17:33:50|21113.1|20993.1|21130.38|21010.38|21130.38|21010.38|21113.1|20993.1|10
1629912840000|2021-08-25 17:34:00|21130.71|21010.71|21137.04|21017.04|21139.4|21019.4|21130.71|21010.71|10
1629912850000|2021-08-25 17:34:10|21136.57|21016.57|21135.74|21015.74|21136.63|21016.63|21134.97|21014.97|10
1629912860000|2021-08-25 17:34:20|21135.7|21015.7|21131.72|21011.72|21136.54|21016.54|21131.72|21011.72|9
1629912870000|2021-08-25 17:34:30|21131.62|21011.62|21129.19|21009.19|21131.68|21011.68|21128.21|21008.21|10
1629912880000|2021-08-25 17:34:40|21129.17|21009.17|21120.81|21000.81|21129.17|21009.17|21120.81|21000.81|9
1629912890000|2021-08-25 17:34:50|21119.95|20999.95|21115.62|20995.62|21119.95|20999.95|21114|20994|10
1629912900000|2021-08-25 17:35:00|21116.26|20996.26|21119.95|20999.95|21119.95|20999.95|21114.9|20994.9|9
1629912910000|2021-08-25 17:35:10|21119.75|20999.75|21118.98|20998.98|21120.65|21000.65|21118.4|20998.4|10
1629912920000|2021-08-25 17:35:20|21117.99|20997.99|21114.55|20994.55|21117.99|20997.99|21114.55|20994.55|10
1629912930000|2021-08-25 17:35:30|21112.46|20992.46|21109.08|20989.08|21112.46|20992.46|21109.08|20989.08|10
1629912940000|2021-08-25 17:35:40|21108.52|20988.52|21108.92|20988.92|21109.01|20989.01|21107.43|20987.43|10
1629912950000|2021-08-25 17:35:50|21108.78|20988.78|21109.37|20989.37|21109.43|20989.43|21108.31|20988.31|10
1629912960000|2021-08-25 17:36:00|21109.24|20989.24|21105|20985|21109.24|20989.24|21103.25|20983.25|9
1629912970000|2021-08-25 17:36:10|21105.3|20985.3|21114.62|20994.62|21114.62|20994.62|21105.3|20985.3|10
1629912980000|2021-08-25 17:36:20|21115.06|20995.06|21124.93|21004.93|21124.93|21004.93|21115.06|20995.06|10
1629912990000|2021-08-25 17:36:30|21124.23|21004.23|21128.97|21008.97|21128.97|21008.97|21124.23|21004.23|10
1629913000000|2021-08-25 17:36:40|21129.12|21009.12|21131.12|21011.12|21131.48|21011.48|21128.81|21008.81|10
1629913010000|2021-08-25 17:36:50|21131.53|21011.53|21135.57|21015.57|21135.57|21015.57|21130.48|21010.48|10
1629913020000|2021-08-25 17:37:00|21136.98|21016.98|21144.71|21024.71|21145.63|21025.63|21136.82|21016.82|10
1629913030000|2021-08-25 17:37:10|21146.05|21026.05|21153.53|21033.53|21154.34|21034.34|21146.05|21026.05|10
1629913040000|2021-08-25 17:37:20|21153.72|21033.72|21159.33|21039.33|21160.01|21040.01|21153.19|21033.19|10
1629913050000|2021-08-25 17:37:30|21159.37|21039.37|21157.79|21037.79|21159.37|21039.37|21157.79|21037.79|10
1629913060000|2021-08-25 17:37:40|21157.62|21037.62|21159.58|21039.58|21159.58|21039.58|21157.42|21037.42|10
1629913070000|2021-08-25 17:37:50|21159.6|21039.6|21159.74|21039.74|21160.93|21040.93|21159.6|21039.6|10
1629913080000|2021-08-25 17:38:00|21161.02|21041.02|21169.18|21049.18|21169.18|21049.18|21161.02|21041.02|10
1629913090000|2021-08-25 17:38:10|21169.04|21049.04|21171.02|21051.02|21171.51|21051.51|21169.04|21049.04|10
1629913100000|2021-08-25 17:38:20|21170.85|21050.85|21173.45|21053.45|21173.45|21053.45|21170.49|21050.49|10
1629913110000|2021-08-25 17:38:30|21173.47|21053.47|21171.58|21051.58|21173.51|21053.51|21171.58|21051.58|9
1629913120000|2021-08-25 17:38:40|21171.76|21051.76|21176.16|21056.16|21176.16|21056.16|21171.64|21051.64|10
1629913130000|2021-08-25 17:38:50|21177.11|21057.11|21175.42|21055.42|21177.6|21057.6|21174.48|21054.48|10
1629913140000|2021-08-25 17:39:00|21175.8|21055.8|21171.82|21051.82|21177.48|21057.48|21171.18|21051.18|10
1629913150000|2021-08-25 17:39:10|21172.02|21052.02|21171.86|21051.86|21172.34|21052.34|21171.16|21051.16|10
1629913160000|2021-08-25 17:39:20|21171.29|21051.29|21166.78|21046.78|21171.29|21051.29|21166.36|21046.36|10
1629913170000|2021-08-25 17:39:30|21166.32|21046.32|21169.19|21049.19|21169.75|21049.75|21166.22|21046.22|10
1629913180000|2021-08-25 17:39:40|21169.29|21049.29|21173.01|21053.01|21174.11|21054.11|21168.75|21048.75|10
1629913190000|2021-08-25 17:39:50|21175.58|21055.58|21169.35|21049.35|21175.58|21055.58|21169.11|21049.11|10
1629913200000|2021-08-25 17:40:00|21169.6|21049.6|21177.45|21057.45|21177.45|21057.45|21169.6|21049.6|10
1629913210000|2021-08-25 17:40:10|21177.54|21057.54|21184.44|21064.44|21184.44|21064.44|21177.54|21057.54|10
1629913220000|2021-08-25 17:40:20|21184|21064|21172.37|21052.37|21184|21064|21172.37|21052.37|10
1629913230000|2021-08-25 17:40:30|21171.47|21051.47|21170.77|21050.77|21172.65|21052.65|21170.77|21050.77|10
1629913240000|2021-08-25 17:40:40|21171.44|21051.44|21166.02|21046.02|21171.44|21051.44|21166.02|21046.02|10
1629913250000|2021-08-25 17:40:50|21165.57|21045.57|21161.14|21041.14|21165.57|21045.57|21159.86|21039.86|10
1629913260000|2021-08-25 17:41:00|21159.05|21039.05|21144.76|21024.76|21159.05|21039.05|21144.76|21024.76|10
1629913270000|2021-08-25 17:41:10|21143.88|21023.88|21137.17|21017.17|21143.88|21023.88|21137.17|21017.17|10
1629913280000|2021-08-25 17:41:20|21137.43|21017.43|21138.04|21018.04|21139.22|21019.22|21137.43|21017.43|10
1629913290000|2021-08-25 17:41:30|21136.39|21016.39|21144.32|21024.32|21144.52|21024.52|21136|21016|9
1629913300000|2021-08-25 17:41:40|21145.19|21025.19|21143.06|21023.06|21145.19|21025.19|21142.92|21022.92|10
1629913310000|2021-08-25 17:41:50|21143.07|21023.07|21141.72|21021.72|21144.11|21024.11|21141.72|21021.72|10
1629913320000|2021-08-25 17:42:00|21140.4|21020.4|21143.57|21023.57|21143.57|21023.57|21140.4|21020.4|10
1629913330000|2021-08-25 17:42:10|21143.61|21023.61|21146.32|21026.32|21146.32|21026.32|21141.62|21021.62|10
1629913340000|2021-08-25 17:42:20|21146.35|21026.35|21156.7|21036.7|21156.7|21036.7|21146.19|21026.19|10
1629913350000|2021-08-25 17:42:30|21156.63|21036.63|21157.3|21037.3|21159.75|21039.75|21156.52|21036.52|10
1629913360000|2021-08-25 17:42:40|21157.78|21037.78|21161.92|21041.92|21162.59|21042.59|21157.39|21037.39|10
1629913370000|2021-08-25 17:42:50|21162.22|21042.22|21161.3|21041.3|21162.22|21042.22|21161.08|21041.08|10
1629913380000|2021-08-25 17:43:00|21162.5|21042.5|21162.56|21042.56|21162.63|21042.63|21161.86|21041.86|9
1629913390000|2021-08-25 17:43:10|21164.41|21044.41|21166.64|21046.64|21167.99|21047.99|21164.33|21044.33|10
1629913400000|2021-08-25 17:43:20|21166.23|21046.23|21168.8|21048.8|21169.09|21049.09|21166.23|21046.23|10
1629913410000|2021-08-25 17:43:30|21169|21049|21170.04|21050.04|21170.24|21050.24|21168.82|21048.82|9
1629913420000|2021-08-25 17:43:40|21170.45|21050.45|21168.9|21048.9|21172.02|21052.02|21168.9|21048.9|10
1629913430000|2021-08-25 17:43:50|21169.16|21049.16|21168.62|21048.62|21169.47|21049.47|21168.6|21048.6|10
1629913440000|2021-08-25 17:44:00|21168.45|21048.45|21171.18|21051.18|21171.23|21051.23|21167.3|21047.3|9
1629913450000|2021-08-25 17:44:10|21171.43|21051.43|21173.84|21053.84|21174.11|21054.11|21171.43|21051.43|10
1629913460000|2021-08-25 17:44:20|21173.96|21053.96|21171.55|21051.55|21174.06|21054.06|21171.55|21051.55|8
1629913470000|2021-08-25 17:44:30|21172.16|21052.16|21174.75|21054.75|21175.69|21055.69|21172.16|21052.16|10
1629913480000|2021-08-25 17:44:40|21174.84|21054.84|21175.14|21055.14|21176.47|21056.47|21174.79|21054.79|10
1629913490000|2021-08-25 17:44:50|21175.2|21055.2|21180.69|21060.69|21180.69|21060.69|21171.92|21051.92|10
1629913500000|2021-08-25 17:45:00|21181.27|21061.27|21187.26|21067.26|21187.26|21067.26|21181.27|21061.27|10
1629913510000|2021-08-25 17:45:10|21187.87|21067.87|21197.38|21077.38|21197.86|21077.86|21187.87|21067.87|10
1629913520000|2021-08-25 17:45:20|21197.82|21077.82|21197.48|21077.48|21197.82|21077.82|21196.13|21076.13|10
1629913530000|2021-08-25 17:45:30|21196.51|21076.51|21192.95|21072.95|21196.51|21076.51|21192.95|21072.95|10
1629913540000|2021-08-25 17:45:40|21191.95|21071.95|21182.22|21062.22|21191.95|21071.95|21182.22|21062.22|10
1629913550000|2021-08-25 17:45:50|21181.69|21061.69|21174.32|21054.32|21181.88|21061.88|21174.32|21054.32|10
1629913560000|2021-08-25 17:46:00|21174.37|21054.37|21172.69|21052.69|21174.37|21054.37|21172.32|21052.32|10
1629913570000|2021-08-25 17:46:10|21172.64|21052.64|21170.21|21050.21|21172.64|21052.64|21170.21|21050.21|9
1629913580000|2021-08-25 17:46:20|21171.16|21051.16|21165.07|21045.07|21171.16|21051.16|21165.07|21045.07|10
1629913590000|2021-08-25 17:46:30|21164.51|21044.51|21161.72|21041.72|21165.05|21045.05|21161.72|21041.72|10
1629913600000|2021-08-25 17:46:40|21161.74|21041.74|21164.08|21044.08|21164.08|21044.08|21161.74|21041.74|9
1629913610000|2021-08-25 17:46:50|21164.2|21044.2|21161.01|21041.01|21164.2|21044.2|21161.01|21041.01|10
1629913620000|2021-08-25 17:47:00|21160.38|21040.38|21157.42|21037.42|21161.1|21041.1|21157.42|21037.42|10
1629913630000|2021-08-25 17:47:10|21157.07|21037.07|21156.58|21036.58|21157.54|21037.54|21156.58|21036.58|10
1629913640000|2021-08-25 17:47:20|21156.39|21036.39|21156.39|21036.39|21157.33|21037.33|21154.77|21034.77|10
1629913650000|2021-08-25 17:47:30|21156.84|21036.84|21159.09|21039.09|21159.83|21039.83|21156.84|21036.84|10
1629913660000|2021-08-25 17:47:40|21158.97|21038.97|21153.98|21033.98|21158.99|21038.99|21153.98|21033.98|9
1629913670000|2021-08-25 17:47:50|21155.08|21035.08|21152.19|21032.19|21155.08|21035.08|21151.87|21031.87|9
1629913680000|2021-08-25 17:48:00|21152.9|21032.9|21155.26|21035.26|21155.52|21035.52|21152.87|21032.87|10
1629913690000|2021-08-25 17:48:10|21156.88|21036.88|21156.67|21036.67|21159.11|21039.11|21156.67|21036.67|10
1629913700000|2021-08-25 17:48:20|21156.22|21036.22|21152.68|21032.68|21156.22|21036.22|21151.45|21031.45|10
1629913710000|2021-08-25 17:48:30|21152.75|21032.75|21152.19|21032.19|21153.3|21033.3|21151.92|21031.92|10
1629913720000|2021-08-25 17:48:40|21151.93|21031.93|21149.66|21029.66|21152.09|21032.09|21149.39|21029.39|10
1629913730000|2021-08-25 17:48:50|21149.99|21029.99|21147.96|21027.96|21150.03|21030.03|21147.21|21027.21|10
1629913740000|2021-08-25 17:49:00|21148.95|21028.95|21146.35|21026.35|21149.56|21029.56|21146.35|21026.35|9
1629913750000|2021-08-25 17:49:10|21146.29|21026.29|21145.33|21025.33|21147.19|21027.19|21144.39|21024.39|10
1629913760000|2021-08-25 17:49:20|21145.86|21025.86|21144.83|21024.83|21146.86|21026.86|21144.83|21024.83|10
1629913770000|2021-08-25 17:49:30|21144.79|21024.79|21144.15|21024.15|21144.79|21024.79|21142.78|21022.78|10
1629913780000|2021-08-25 17:49:40|21144.54|21024.54|21146.7|21026.7|21146.7|21026.7|21144.54|21024.54|10
1629913790000|2021-08-25 17:49:50|21147.38|21027.38|21146.73|21026.73|21148.42|21028.42|21146.73|21026.73|10
1629913800000|2021-08-25 17:50:00|21146.76|21026.76|21146.94|21026.94|21147.35|21027.35|21146.34|21026.34|8
1629913810000|2021-08-25 17:50:10|21146.66|21026.66|21145.03|21025.03|21146.77|21026.77|21145.03|21025.03|10
1629913820000|2021-08-25 17:50:20|21144.93|21024.93|21142.38|21022.38|21144.93|21024.93|21142.22|21022.22|9
1629913830000|2021-08-25 17:50:30|21142.82|21022.82|21143.67|21023.67|21144.59|21024.59|21141.91|21021.91|9
1629913840000|2021-08-25 17:50:40|21143.42|21023.42|21139.76|21019.76|21143.42|21023.42|21139.76|21019.76|10
1629913850000|2021-08-25 17:50:50|21139.34|21019.34|21139.62|21019.62|21140.56|21020.56|21139.34|21019.34|10
1629913860000|2021-08-25 17:51:00|21139.38|21019.38|21137.46|21017.46|21139.38|21019.38|21137.46|21017.46|9
1629913870000|2021-08-25 17:51:10|21137.56|21017.56|21138.97|21018.97|21138.97|21018.97|21137.56|21017.56|10
1629913880000|2021-08-25 17:51:20|21139.03|21019.03|21138.5|21018.5|21139.03|21019.03|21136.85|21016.85|10
1629913890000|2021-08-25 17:51:30|21138.73|21018.73|21143.72|21023.72|21143.72|21023.72|21138.66|21018.66|9
1629913900000|2021-08-25 17:51:40|21143.92|21023.92|21145.84|21025.84|21146.5|21026.5|21143.92|21023.92|10
1629913910000|2021-08-25 17:51:50|21145.25|21025.25|21142.39|21022.39|21145.25|21025.25|21142.39|21022.39|10
1629913920000|2021-08-25 17:52:00|21142.22|21022.22|21135.21|21015.21|21142.22|21022.22|21135.21|21015.21|10
1629913930000|2021-08-25 17:52:10|21134.97|21014.97|21130.78|21010.78|21135.24|21015.24|21130.78|21010.78|10
1629913940000|2021-08-25 17:52:20|21131.54|21011.54|21131.59|21011.59|21133.18|21013.18|21131.54|21011.54|10
1629913950000|2021-08-25 17:52:30|21131.86|21011.86|21130.42|21010.42|21132.03|21012.03|21130.42|21010.42|10
1629913960000|2021-08-25 17:52:40|21130.59|21010.59|21129.97|21009.97|21131.54|21011.54|21129.97|21009.97|9
1629913970000|2021-08-25 17:52:50|21130.17|21010.17|21129.94|21009.94|21130.17|21010.17|21129.39|21009.39|9
1629913980000|2021-08-25 17:53:00|21129.78|21009.78|21137.95|21017.95|21137.95|21017.95|21129.78|21009.78|10
1629913990000|2021-08-25 17:53:10|21138.83|21018.83|21144.66|21024.66|21144.66|21024.66|21138.83|21018.83|9
1629914000000|2021-08-25 17:53:20|21144.72|21024.72|21145.51|21025.51|21146.02|21026.02|21143.89|21023.89|10
1629914010000|2021-08-25 17:53:30|21145.24|21025.24|21138.8|21018.8|21145.24|21025.24|21138.51|21018.51|10
1629914020000|2021-08-25 17:53:40|21138.07|21018.07|21135.15|21015.15|21138.07|21018.07|21134.69|21014.69|10
1629914030000|2021-08-25 17:53:50|21135.26|21015.26|21134.08|21014.08|21135.74|21015.74|21133.92|21013.92|10
1629914040000|2021-08-25 17:54:00|21133.88|21013.88|21132.09|21012.09|21133.88|21013.88|21132.09|21012.09|10
1629914050000|2021-08-25 17:54:10|21130.87|21010.87|21128.97|21008.97|21131.1|21011.1|21128.8|21008.8|10
1629914060000|2021-08-25 17:54:20|21128.49|21008.49|21128.58|21008.58|21129.05|21009.05|21128.19|21008.19|9
1629914070000|2021-08-25 17:54:30|21127.6|21007.6|21120.55|21000.55|21127.6|21007.6|21120.55|21000.55|10
1629914080000|2021-08-25 17:54:40|21121.92|21001.92|21120.99|21000.99|21121.97|21001.97|21120.26|21000.26|9
1629914090000|2021-08-25 17:54:50|21121.2|21001.2|21121.83|21001.83|21122.13|21002.13|21120.81|21000.81|10
1629914100000|2021-08-25 17:55:00|21121.74|21001.74|21123.92|21003.92|21123.92|21003.92|21121.59|21001.59|10
1629914110000|2021-08-25 17:55:10|21124.89|21004.89|21127.08|21007.08|21127.09|21007.09|21124.26|21004.26|10
1629914120000|2021-08-25 17:55:20|21127.3|21007.3|21124.91|21004.91|21127.51|21007.51|21124.91|21004.91|9
1629914130000|2021-08-25 17:55:30|21124.64|21004.64|21121.95|21001.95|21125.37|21005.37|21121.95|21001.95|9
1629914140000|2021-08-25 17:55:40|21122.08|21002.08|21118|20998|21122.08|21002.08|21118|20998|10
1629914150000|2021-08-25 17:55:50|21117.88|20997.88|21117.03|20997.03|21117.88|20997.88|21115.89|20995.89|10
1629914160000|2021-08-25 17:56:00|21116.87|20996.87|21114.57|20994.57|21116.87|20996.87|21114.31|20994.31|10
1629914170000|2021-08-25 17:56:10|21114.71|20994.71|21112.95|20992.95|21114.71|20994.71|21112.95|20992.95|10
1629914180000|2021-08-25 17:56:20|21111.93|20991.93|21109.36|20989.36|21111.93|20991.93|21109.36|20989.36|10
1629914190000|2021-08-25 17:56:30|21108.66|20988.66|21106.7|20986.7|21108.66|20988.66|21105.55|20985.55|10
1629914200000|2021-08-25 17:56:40|21107.38|20987.38|21112.26|20992.26|21112.26|20992.26|21106.43|20986.43|10
1629914210000|2021-08-25 17:56:50|21112.44|20992.44|21123.75|21003.75|21123.75|21003.75|21112.42|20992.42|10
1629914220000|2021-08-25 17:57:00|21123.8|21003.8|21127.44|21007.44|21127.44|21007.44|21123.8|21003.8|10
1629914230000|2021-08-25 17:57:10|21127.39|21007.39|21128|21008|21128.91|21008.91|21127.39|21007.39|10
1629914240000|2021-08-25 17:57:20|21127.63|21007.63|21121.31|21001.31|21127.99|21007.99|21121.31|21001.31|10
1629914250000|2021-08-25 17:57:30|21120.85|21000.85|21116.7|20996.7|21120.85|21000.85|21116.45|20996.45|9
1629914260000|2021-08-25 17:57:40|21116.15|20996.15|21112.4|20992.4|21116.39|20996.39|21112.4|20992.4|10
1629914270000|2021-08-25 17:57:50|21112.62|20992.62|21112.09|20992.09|21112.82|20992.82|21112.08|20992.08|9
1629914280000|2021-08-25 17:58:00|21111.75|20991.75|21111.71|20991.71|21113.14|20993.14|21111.44|20991.44|10
1629914290000|2021-08-25 17:58:10|21111.24|20991.24|21112.5|20992.5|21112.5|20992.5|21109.49|20989.49|9
1629914300000|2021-08-25 17:58:20|21112.24|20992.24|21114.72|20994.72|21114.72|20994.72|21112.16|20992.16|9
1629914310000|2021-08-25 17:58:30|21115.09|20995.09|21111.75|20991.75|21115.71|20995.71|21111.75|20991.75|10
1629914320000|2021-08-25 17:58:40|21111.38|20991.38|21108.78|20988.78|21111.86|20991.86|21108.78|20988.78|9
1629914330000|2021-08-25 17:58:50|21107.76|20987.76|21101.3|20981.3|21107.76|20987.76|21101.3|20981.3|10
1629914340000|2021-08-25 17:59:00|21099.98|20979.98|21100.29|20980.29|21100.46|20980.46|21099.98|20979.98|10
1629914350000|2021-08-25 17:59:10|21100.62|20980.62|21103.94|20983.94|21103.94|20983.94|21100.37|20980.37|10
1629914360000|2021-08-25 17:59:20|21104.2|20984.2|21104|20984|21106|20986|21102.92|20982.92|10
1629914370000|2021-08-25 17:59:30|21104.28|20984.28|21104.58|20984.58|21104.58|20984.58|21103.29|20983.29|10
1629914380000|2021-08-25 17:59:40|21104.91|20984.91|21106.48|20986.48|21106.97|20986.97|21104.91|20984.91|9
1629914390000|2021-08-25 17:59:50|21106.64|20986.64|21105.18|20985.18|21106.64|20986.64|21105.12|20985.12|10
1629914400000|2021-08-25 18:00:00|21106.13|20986.13|21114.07|20994.07|21114.07|20994.07|21106.09|20986.09|10
1629914410000|2021-08-25 18:00:10|21113.97|20993.97|21122.99|21002.99|21122.99|21002.99|21113.78|20993.78|10
1629914420000|2021-08-25 18:00:20|21122.83|21002.83|21126.37|21006.37|21126.37|21006.37|21122.83|21002.83|10
1629914430000|2021-08-25 18:00:30|21125.7|21005.7|21125.21|21005.21|21125.92|21005.92|21124.15|21004.15|10
1629914440000|2021-08-25 18:00:40|21125.42|21005.42|21127.37|21007.37|21128.05|21008.05|21125.42|21005.42|10
1629914450000|2021-08-25 18:00:50|21126.23|21006.23|21122.29|21002.29|21126.23|21006.23|21121.45|21001.45|10
1629914460000|2021-08-25 18:01:00|21121.98|21001.98|21121.48|21001.48|21123.09|21003.09|21121.48|21001.48|10
1629914470000|2021-08-25 18:01:10|21120.96|21000.96|21112.03|20992.03|21120.96|21000.96|21112.03|20992.03|10
1629914480000|2021-08-25 18:01:20|21110.09|20990.09|21099.57|20979.57|21110.09|20990.09|21099.57|20979.57|10
1629914490000|2021-08-25 18:01:30|21098.86|20978.86|21102.13|20982.13|21102.13|20982.13|21098.02|20978.02|10
1629914500000|2021-08-25 18:01:40|21101.87|20981.87|21100.35|20980.35|21101.87|20981.87|21100.35|20980.35|9
1629914510000|2021-08-25 18:01:50|21100.31|20980.31|21100.37|20980.37|21101.12|20981.12|21100.31|20980.31|9
1629914520000|2021-08-25 18:02:00|21101.55|20981.55|21100.19|20980.19|21102.51|20982.51|21100.02|20980.02|10
1629914530000|2021-08-25 18:02:10|21100.33|20980.33|21099.27|20979.27|21101.42|20981.42|21099.27|20979.27|10
1629914540000|2021-08-25 18:02:20|21099.3|20979.3|21102.16|20982.16|21102.16|20982.16|21099.3|20979.3|9
1629914550000|2021-08-25 18:02:30|21102.7|20982.7|21109.26|20989.26|21109.26|20989.26|21102.26|20982.26|10
1629914560000|2021-08-25 18:02:40|21109.74|20989.74|21113.51|20993.51|21113.51|20993.51|21109.74|20989.74|10
1629914570000|2021-08-25 18:02:50|21113.1|20993.1|21112.63|20992.63|21113.22|20993.22|21111.68|20991.68|10
1629914580000|2021-08-25 18:03:00|21112.62|20992.62|21114.02|20994.02|21114.02|20994.02|21112.44|20992.44|10
1629914590000|2021-08-25 18:03:10|21114.07|20994.07|21118.24|20998.24|21118.24|20998.24|21114.07|20994.07|10
1629914600000|2021-08-25 18:03:20|21118.26|20998.26|21117.94|20997.94|21119.02|20999.02|21117.94|20997.94|10
1629914610000|2021-08-25 18:03:30|21118.2|20998.2|21119.14|20999.14|21119.14|20999.14|21117.81|20997.81|10
1629914620000|2021-08-25 18:03:40|21119.22|20999.22|21126.18|21006.18|21126.18|21006.18|21119.22|20999.22|10
1629914630000|2021-08-25 18:03:50|21128.16|21008.16|21129.96|21009.96|21129.96|21009.96|21128|21008|9
1629914640000|2021-08-25 18:04:00|21129.98|21009.98|21131.57|21011.57|21131.78|21011.78|21129.97|21009.97|9
1629914650000|2021-08-25 18:04:10|21132.31|21012.31|21133.17|21013.17|21134.71|21014.71|21130.84|21010.84|10
1629914660000|2021-08-25 18:04:20|21132.49|21012.49|21133.11|21013.11|21133.57|21013.57|21132.49|21012.49|9
1629914670000|2021-08-25 18:04:30|21133.45|21013.45|21134.93|21014.93|21135.12|21015.12|21133.45|21013.45|10
1629914680000|2021-08-25 18:04:40|21136.45|21016.45|21135.97|21015.97|21136.45|21016.45|21135.41|21015.41|10
1629914690000|2021-08-25 18:04:50|21136.13|21016.13|21135.01|21015.01|21136.13|21016.13|21135.01|21015.01|8
1629914700000|2021-08-25 18:05:00|21134.81|21014.81|21135.97|21015.97|21136.33|21016.33|21133.72|21013.72|10
1629914710000|2021-08-25 18:05:10|21136.22|21016.22|21139.03|21019.03|21139.03|21019.03|21136.22|21016.22|10
1629914720000|2021-08-25 18:05:20|21138.88|21018.88|21141.98|21021.98|21142.22|21022.22|21138.65|21018.65|10
1629914730000|2021-08-25 18:05:30|21142.14|21022.14|21142.84|21022.84|21142.84|21022.84|21141.97|21021.97|9
1629914740000|2021-08-25 18:05:40|21142.85|21022.85|21149.54|21029.54|21149.54|21029.54|21142.85|21022.85|10
1629914750000|2021-08-25 18:05:50|21150.39|21030.39|21155.94|21035.94|21155.94|21035.94|21150.39|21030.39|10
1629914760000|2021-08-25 18:06:00|21156.88|21036.88|21161.58|21041.58|21161.58|21041.58|21156.45|21036.45|10
1629914770000|2021-08-25 18:06:10|21161.98|21041.98|21168.77|21048.77|21169.44|21049.44|21161.98|21041.98|10
1629914780000|2021-08-25 18:06:20|21169.13|21049.13|21173.13|21053.13|21173.17|21053.17|21169.13|21049.13|9
1629914790000|2021-08-25 18:06:30|21173.12|21053.12|21173.19|21053.19|21173.19|21053.19|21172.96|21052.96|8
1629914800000|2021-08-25 18:06:40|21173.03|21053.03|21175.95|21055.95|21176.29|21056.29|21173.03|21053.03|10
1629914810000|2021-08-25 18:06:50|21175.98|21055.98|21174.62|21054.62|21176.04|21056.04|21173.67|21053.67|9
1629914820000|2021-08-25 18:07:00|21174|21054|21169.86|21049.86|21174|21054|21166.59|21046.59|10
1629914830000|2021-08-25 18:07:10|21169.62|21049.62|21159.79|21039.79|21169.62|21049.62|21159.79|21039.79|10
1629914840000|2021-08-25 18:07:20|21157.75|21037.75|21157.51|21037.51|21158.46|21038.46|21157.1|21037.1|9
1629914850000|2021-08-25 18:07:30|21157.8|21037.8|21154.82|21034.82|21157.8|21037.8|21154.82|21034.82|10
1629914860000|2021-08-25 18:07:40|21155.13|21035.13|21152.2|21032.2|21155.13|21035.13|21152.2|21032.2|10
1629914870000|2021-08-25 18:07:50|21152.49|21032.49|21148.31|21028.31|21152.49|21032.49|21148.31|21028.31|10
1629914880000|2021-08-25 18:08:00|21148.67|21028.67|21147.05|21027.05|21148.67|21028.67|21146.96|21026.96|10
1629914890000|2021-08-25 18:08:10|21148.27|21028.27|21148.06|21028.06|21148.34|21028.34|21146.17|21026.17|10
1629914900000|2021-08-25 18:08:20|21148.98|21028.98|21152.89|21032.89|21152.89|21032.89|21148.85|21028.85|10
1629914910000|2021-08-25 18:08:30|21153.21|21033.21|21155.46|21035.46|21155.71|21035.71|21152.4|21032.4|9
1629914920000|2021-08-25 18:08:40|21155.62|21035.62|21160.24|21040.24|21160.24|21040.24|21155.62|21035.62|10
1629914930000|2021-08-25 18:08:50|21160.17|21040.17|21161.8|21041.8|21161.8|21041.8|21160.11|21040.11|9
1629914940000|2021-08-25 18:09:00|21163.06|21043.06|21162.98|21042.98|21163.71|21043.71|21162.31|21042.31|10
1629914950000|2021-08-25 18:09:10|21162.86|21042.86|21160.72|21040.72|21163.62|21043.62|21160.4|21040.4|10
1629914960000|2021-08-25 18:09:20|21160.52|21040.52|21161.96|21041.96|21161.96|21041.96|21160.4|21040.4|10
1629914970000|2021-08-25 18:09:30|21162.14|21042.14|21163.67|21043.67|21164.15|21044.15|21162.14|21042.14|10
1629914980000|2021-08-25 18:09:40|21164.15|21044.15|21163.28|21043.28|21164.15|21044.15|21162.82|21042.82|9
1629914990000|2021-08-25 18:09:50|21163.37|21043.37|21163.71|21043.71|21164.01|21044.01|21162.75|21042.75|10
1629915000000|2021-08-25 18:10:00|21163.49|21043.49|21163.23|21043.23|21163.49|21043.49|21162.12|21042.12|9
1629915010000|2021-08-25 18:10:10|21163.41|21043.41|21162.59|21042.59|21164.06|21044.06|21162.49|21042.49|9
1629915020000|2021-08-25 18:10:20|21162.17|21042.17|21161.37|21041.37|21162.75|21042.75|21161.37|21041.37|10
1629915030000|2021-08-25 18:10:30|21161.7|21041.7|21164.87|21044.87|21164.89|21044.89|21161.7|21041.7|9
1629915040000|2021-08-25 18:10:40|21166.29|21046.29|21169.73|21049.73|21169.73|21049.73|21166.28|21046.28|9
1629915050000|2021-08-25 18:10:50|21169.31|21049.31|21170.2|21050.2|21170.2|21050.2|21167.78|21047.78|10
1629915060000|2021-08-25 18:11:00|21170.6|21050.6|21170.96|21050.96|21171.67|21051.67|21170.6|21050.6|9
1629915070000|2021-08-25 18:11:10|21171.11|21051.11|21172.48|21052.48|21172.48|21052.48|21171.07|21051.07|9
1629915080000|2021-08-25 18:11:20|21172.76|21052.76|21169.45|21049.45|21172.99|21052.99|21169.45|21049.45|10
1629915090000|2021-08-25 18:11:30|21170.19|21050.19|21167.15|21047.15|21170.2|21050.2|21167.06|21047.06|10
1629915100000|2021-08-25 18:11:40|21167.14|21047.14|21160.35|21040.35|21167.14|21047.14|21160.35|21040.35|10
1629915110000|2021-08-25 18:11:50|21159.81|21039.81|21157.43|21037.43|21159.97|21039.97|21157.43|21037.43|10
1629915120000|2021-08-25 18:12:00|21157.28|21037.28|21157.52|21037.52|21159.02|21039.02|21157.28|21037.28|10
1629915130000|2021-08-25 18:12:10|21157.76|21037.76|21156.68|21036.68|21158.97|21038.97|21156.68|21036.68|10
1629915140000|2021-08-25 18:12:20|21156.56|21036.56|21153.52|21033.52|21156.56|21036.56|21153.52|21033.52|9
1629915150000|2021-08-25 18:12:30|21153.47|21033.47|21152.34|21032.34|21153.47|21033.47|21151.24|21031.24|10
1629915160000|2021-08-25 18:12:40|21150.68|21030.68|21147.18|21027.18|21150.68|21030.68|21147.09|21027.09|10
1629915170000|2021-08-25 18:12:50|21146.24|21026.24|21143.6|21023.6|21146.24|21026.24|21143.21|21023.21|10
1629915180000|2021-08-25 18:13:00|21142.94|21022.94|21144.95|21024.95|21144.95|21024.95|21142.94|21022.94|8
1629915190000|2021-08-25 18:13:10|21146.79|21026.79|21149.37|21029.37|21149.66|21029.66|21146.04|21026.04|10
1629915200000|2021-08-25 18:13:20|21149.66|21029.66|21153.92|21033.92|21154.09|21034.09|21149.66|21029.66|10
1629915210000|2021-08-25 18:13:30|21154.12|21034.12|21158.23|21038.23|21158.23|21038.23|21153.98|21033.98|10
1629915220000|2021-08-25 18:13:40|21158.53|21038.53|21163.45|21043.45|21163.45|21043.45|21158.5|21038.5|10
1629915230000|2021-08-25 18:13:50|21165.27|21045.27|21167.89|21047.89|21167.89|21047.89|21165.27|21045.27|10
1629915240000|2021-08-25 18:14:00|21165.7|21045.7|21164.93|21044.93|21165.72|21045.72|21164.53|21044.53|9
1629915250000|2021-08-25 18:14:10|21162.33|21042.33|21162.71|21042.71|21163.61|21043.61|21161.1|21041.1|10
1629915260000|2021-08-25 18:14:20|21162.68|21042.68|21162.2|21042.2|21163.27|21043.27|21162.2|21042.2|10
1629915270000|2021-08-25 18:14:30|21162.07|21042.07|21161.25|21041.25|21162.07|21042.07|21161.25|21041.25|9
1629915280000|2021-08-25 18:14:40|21160.98|21040.98|21158.47|21038.47|21160.98|21040.98|21158.47|21038.47|10
1629915290000|2021-08-25 18:14:50|21159.04|21039.04|21155.96|21035.96|21159.61|21039.61|21155.96|21035.96|10
1629915300000|2021-08-25 18:15:00|21155.4|21035.4|21153.44|21033.44|21155.4|21035.4|21153.1|21033.1|10
1629915310000|2021-08-25 18:15:10|21152.98|21032.98|21153.42|21033.42|21154.25|21034.25|21152.59|21032.59|10
1629915320000|2021-08-25 18:15:20|21153.55|21033.55|21154.31|21034.31|21154.44|21034.44|21152.84|21032.84|10
1629915330000|2021-08-25 18:15:30|21154.42|21034.42|21154.83|21034.83|21155.04|21035.04|21154.31|21034.31|10
1629915340000|2021-08-25 18:15:40|21154.89|21034.89|21154.74|21034.74|21155.23|21035.23|21154.74|21034.74|9
1629915350000|2021-08-25 18:15:50|21154.9|21034.9|21154.12|21034.12|21154.97|21034.97|21154.12|21034.12|9
1629915360000|2021-08-25 18:16:00|21155.67|21035.67|21157.17|21037.17|21157.17|21037.17|21155.67|21035.67|10
1629915370000|2021-08-25 18:16:10|21157.46|21037.46|21156.83|21036.83|21157.46|21037.46|21156.83|21036.83|6
1629915380000|2021-08-25 18:16:20|21156.37|21036.37|21155.85|21035.85|21156.46|21036.46|21155.85|21035.85|8
1629915390000|2021-08-25 18:16:30|21155.83|21035.83|21155.6|21035.6|21155.83|21035.83|21153.98|21033.98|9
1629915400000|2021-08-25 18:16:40|21155.62|21035.62|21155.53|21035.53|21155.62|21035.62|21154|21034|8
1629915410000|2021-08-25 18:16:50|21154.23|21034.23|21153.89|21033.89|21154.32|21034.32|21153.78|21033.78|8
1629915420000|2021-08-25 18:17:00|21153.85|21033.85|21155.22|21035.22|21155.22|21035.22|21153.85|21033.85|6
1629915430000|2021-08-25 18:17:10|21154.25|21034.25|21157.07|21037.07|21157.07|21037.07|21153.66|21033.66|9
1629915440000|2021-08-25 18:17:20|21157.66|21037.66|21161.29|21041.29|21161.55|21041.55|21157.54|21037.54|10
1629915450000|2021-08-25 18:17:30|21160.09|21040.09|21164.14|21044.14|21164.14|21044.14|21160.05|21040.05|10
1629915460000|2021-08-25 18:17:40|21164.93|21044.93|21167.9|21047.9|21167.9|21047.9|21164.81|21044.81|10
1629915470000|2021-08-25 18:17:50|21168.83|21048.83|21169.64|21049.64|21169.64|21049.64|21168.83|21048.83|7
1629915480000|2021-08-25 18:18:00|21169.74|21049.74|21169.74|21049.74|21171.34|21051.34|21168.28|21048.28|10
1629915490000|2021-08-25 18:18:10|21169.21|21049.21|21170.45|21050.45|21170.79|21050.79|21168.95|21048.95|8
1629915500000|2021-08-25 18:18:20|21170.69|21050.69|21158.96|21038.96|21170.69|21050.69|21158.96|21038.96|9
1629915510000|2021-08-25 18:18:30|21159.35|21039.35|21158.94|21038.94|21159.74|21039.74|21158.94|21038.94|9
1629915520000|2021-08-25 18:18:40|21158.41|21038.41|21156.53|21036.53|21158.65|21038.65|21156.42|21036.42|9
1629915530000|2021-08-25 18:18:50|21156.54|21036.54|21148.4|21028.4|21156.54|21036.54|21148.39|21028.39|10
1629915540000|2021-08-25 18:19:00|21149.31|21029.31|21147.05|21027.05|21149.43|21029.43|21147.05|21027.05|10
1629915550000|2021-08-25 18:19:10|21146.7|21026.7|21129.37|21009.37|21146.7|21026.7|21129.37|21009.37|10
1629915560000|2021-08-25 18:19:20|21128.92|21008.92|21122.45|21002.45|21129.31|21009.31|21122.1|21002.1|10
1629915570000|2021-08-25 18:19:30|21122.37|21002.37|21119.03|20999.03|21122.37|21002.37|21118.75|20998.75|10
1629915580000|2021-08-25 18:19:40|21118.8|20998.8|21120.47|21000.47|21120.68|21000.68|21118.5|20998.5|10
1629915590000|2021-08-25 18:19:50|21120.62|21000.62|21121.62|21001.62|21121.99|21001.99|21118.81|20998.81|10
1629915600000|2021-08-25 18:20:00|21120.61|21000.61|21119.26|20999.26|21120.61|21000.61|21118.22|20998.22|10
1629915610000|2021-08-25 18:20:10|21118.94|20998.94|21116.79|20996.79|21118.94|20998.94|21115.01|20995.01|10
1629915620000|2021-08-25 18:20:20|21115.31|20995.31|21111.21|20991.21|21115.31|20995.31|21111.21|20991.21|10
1629915630000|2021-08-25 18:20:30|21111.99|20991.99|21124.61|21004.61|21124.62|21004.62|21111.99|20991.99|10
1629915640000|2021-08-25 18:20:40|21126.03|21006.03|21131.98|21011.98|21131.98|21011.98|21126.03|21006.03|10
1629915650000|2021-08-25 18:20:50|21133.11|21013.11|21135.37|21015.37|21135.37|21015.37|21133.01|21013.01|10
1629915660000|2021-08-25 18:21:00|21135.36|21015.36|21136.3|21016.3|21136.4|21016.4|21134.18|21014.18|10
1629915670000|2021-08-25 18:21:10|21134.7|21014.7|21131.73|21011.73|21135.52|21015.52|21131.73|21011.73|9
1629915680000|2021-08-25 18:21:20|21131.36|21011.36|21128.1|21008.1|21132.36|21012.36|21128.1|21008.1|10
1629915690000|2021-08-25 18:21:30|21127.37|21007.37|21124.64|21004.64|21127.37|21007.37|21124.64|21004.64|10
1629915700000|2021-08-25 18:21:40|21124.51|21004.51|21126.82|21006.82|21126.82|21006.82|21124.51|21004.51|9
1629915710000|2021-08-25 18:21:50|21126.56|21006.56|21126.26|21006.26|21126.69|21006.69|21125.84|21005.84|9
1629915720000|2021-08-25 18:22:00|21125.75|21005.75|21124.7|21004.7|21125.75|21005.75|21123.39|21003.39|10
1629915730000|2021-08-25 18:22:10|21125.99|21005.99|21126.59|21006.59|21127.56|21007.56|21125.99|21005.99|10
1629915740000|2021-08-25 18:22:20|21126.13|21006.13|21126.62|21006.62|21126.62|21006.62|21124.73|21004.73|10
1629915750000|2021-08-25 18:22:30|21127.03|21007.03|21134.34|21014.34|21134.34|21014.34|21126.9|21006.9|10
1629915760000|2021-08-25 18:22:40|21134.83|21014.83|21139.77|21019.77|21139.77|21019.77|21134.66|21014.66|10
1629915770000|2021-08-25 18:22:50|21140.12|21020.12|21144.04|21024.04|21145.48|21025.48|21140.12|21020.12|10
1629915780000|2021-08-25 18:23:00|21144.62|21024.62|21144.4|21024.4|21144.62|21024.62|21143.47|21023.47|10
1629915790000|2021-08-25 18:23:10|21144.6|21024.6|21146.22|21026.22|21146.22|21026.22|21144.6|21024.6|10
1629915800000|2021-08-25 18:23:20|21147.63|21027.63|21152.53|21032.53|21152.53|21032.53|21147.63|21027.63|10
1629915810000|2021-08-25 18:23:30|21152.71|21032.71|21155.12|21035.12|21155.46|21035.46|21152.71|21032.71|10
1629915820000|2021-08-25 18:23:40|21155.72|21035.72|21152.96|21032.96|21157.3|21037.3|21152.96|21032.96|10
1629915830000|2021-08-25 18:23:50|21152.78|21032.78|21152.31|21032.31|21153.13|21033.13|21151.76|21031.76|9
1629915840000|2021-08-25 18:24:00|21152.02|21032.02|21153.18|21033.18|21153.18|21033.18|21151.99|21031.99|9
1629915850000|2021-08-25 18:24:10|21153.17|21033.17|21152.18|21032.18|21154.27|21034.27|21152.18|21032.18|10
1629915860000|2021-08-25 18:24:20|21151.36|21031.36|21147.87|21027.87|21151.36|21031.36|21147.87|21027.87|10
1629915870000|2021-08-25 18:24:30|21147.58|21027.58|21143.71|21023.71|21147.58|21027.58|21143.71|21023.71|10
1629915880000|2021-08-25 18:24:40|21142.6|21022.6|21140.51|21020.51|21142.62|21022.62|21140.51|21020.51|10
1629915890000|2021-08-25 18:24:50|21139.06|21019.06|21142.67|21022.67|21143.09|21023.09|21137.69|21017.69|10
1629915900000|2021-08-25 18:25:00|21143.17|21023.17|21144.77|21024.77|21145.64|21025.64|21143.17|21023.17|10
1629915910000|2021-08-25 18:25:10|21144.94|21024.94|21146.46|21026.46|21147.96|21027.96|21144.94|21024.94|10
1629915920000|2021-08-25 18:25:20|21148.17|21028.17|21148.94|21028.94|21149.26|21029.26|21147.79|21027.79|10
1629915930000|2021-08-25 18:25:30|21148.78|21028.78|21146.96|21026.96|21149.1|21029.1|21146.96|21026.96|9
1629915940000|2021-08-25 18:25:40|21146.75|21026.75|21144.51|21024.51|21146.75|21026.75|21144.51|21024.51|8
1629915950000|2021-08-25 18:25:50|21142.3|21022.3|21142.35|21022.35|21142.35|21022.35|21141.93|21021.93|10
1629915960000|2021-08-25 18:26:00|21142.14|21022.14|21140.91|21020.91|21142.14|21022.14|21140.91|21020.91|10
1629915970000|2021-08-25 18:26:10|21141.49|21021.49|21141.21|21021.21|21141.49|21021.49|21141.01|21021.01|8
1629915980000|2021-08-25 18:26:20|21141.46|21021.46|21139.23|21019.23|21141.46|21021.46|21139.23|21019.23|10
1629915990000|2021-08-25 18:26:30|21138.72|21018.72|21137.24|21017.24|21138.72|21018.72|21136.85|21016.85|10
1629916000000|2021-08-25 18:26:40|21137.39|21017.39|21133.13|21013.13|21137.39|21017.39|21133.13|21013.13|10
1629916010000|2021-08-25 18:26:50|21131.9|21011.9|21126.6|21006.6|21131.9|21011.9|21126.6|21006.6|9
1629916020000|2021-08-25 18:27:00|21126.81|21006.81|21127.75|21007.75|21127.75|21007.75|21126.57|21006.57|10
1629916030000|2021-08-25 18:27:10|21126.57|21006.57|21124.12|21004.12|21126.98|21006.98|21123.92|21003.92|10
1629916040000|2021-08-25 18:27:20|21124.15|21004.15|21123.26|21003.26|21124.15|21004.15|21123.26|21003.26|8
1629916050000|2021-08-25 18:27:30|21124.35|21004.35|21122.86|21002.86|21124.54|21004.54|21122.39|21002.39|10
1629916060000|2021-08-25 18:27:40|21122.5|21002.5|21122.36|21002.36|21122.5|21002.5|21121.85|21001.85|9
1629916070000|2021-08-25 18:27:50|21122.84|21002.84|21124.71|21004.71|21124.71|21004.71|21122.84|21002.84|9
1629916080000|2021-08-25 18:28:00|21124.59|21004.59|21123.34|21003.34|21124.59|21004.59|21122.92|21002.92|10
1629916090000|2021-08-25 18:28:10|21123.53|21003.53|21123.98|21003.98|21124.45|21004.45|21123.38|21003.38|8
1629916100000|2021-08-25 18:28:20|21123.72|21003.72|21126.82|21006.82|21126.82|21006.82|21123.72|21003.72|6
1629916110000|2021-08-25 18:28:30|21126.8|21006.8|21129.89|21009.89|21129.89|21009.89|21126.15|21006.15|10
1629916120000|2021-08-25 18:28:40|21130.27|21010.27|21131.85|21011.85|21131.99|21011.99|21130.27|21010.27|9
1629916130000|2021-08-25 18:28:50|21132.14|21012.14|21133.79|21013.79|21134.08|21014.08|21132.14|21012.14|9
1629916140000|2021-08-25 18:29:00|21133.86|21013.86|21136.41|21016.41|21136.5|21016.5|21133.86|21013.86|9
1629916150000|2021-08-25 18:29:10|21136.15|21016.15|21134.17|21014.17|21136.74|21016.74|21134.17|21014.17|9
1629916160000|2021-08-25 18:29:20|21133.93|21013.93|21130.1|21010.1|21133.93|21013.93|21129.83|21009.83|10
1629916170000|2021-08-25 18:29:30|21130.37|21010.37|21127.35|21007.35|21130.37|21010.37|21127.35|21007.35|10
1629916180000|2021-08-25 18:29:40|21127.41|21007.41|21127.07|21007.07|21127.41|21007.41|21126.16|21006.16|9
1629916190000|2021-08-25 18:29:50|21127.04|21007.04|21125.35|21005.35|21127.05|21007.05|21125.3|21005.3|7
1629916200000|2021-08-25 18:30:00|21125.63|21005.63|21127.8|21007.8|21128.52|21008.52|21125.63|21005.63|10
1629916210000|2021-08-25 18:30:10|21128.29|21008.29|21133.11|21013.11|21133.11|21013.11|21128.29|21008.29|10
1629916220000|2021-08-25 18:30:20|21133.25|21013.25|21136.81|21016.81|21136.81|21016.81|21132.1|21012.1|9
1629916230000|2021-08-25 18:30:30|21139.19|21019.19|21142|21022|21142|21022|21139.19|21019.19|9
1629916240000|2021-08-25 18:30:40|21142.29|21022.29|21148.73|21028.73|21148.73|21028.73|21142.29|21022.29|9
1629916250000|2021-08-25 18:30:50|21149.04|21029.04|21157.06|21037.06|21157.06|21037.06|21149.04|21029.04|10
1629916260000|2021-08-25 18:31:00|21155.88|21035.88|21156.35|21036.35|21156.66|21036.66|21155.88|21035.88|10
1629916270000|2021-08-25 18:31:10|21156.21|21036.21|21156.22|21036.22|21157.33|21037.33|21155.31|21035.31|10
1629916280000|2021-08-25 18:31:20|21155.97|21035.97|21154.15|21034.15|21155.97|21035.97|21153.84|21033.84|10
1629916290000|2021-08-25 18:31:30|21154.11|21034.11|21154.79|21034.79|21155.41|21035.41|21154.1|21034.1|10
1629916300000|2021-08-25 18:31:40|21154.73|21034.73|21152.36|21032.36|21154.73|21034.73|21152.36|21032.36|10
1629916310000|2021-08-25 18:31:50|21151.84|21031.84|21156.45|21036.45|21156.45|21036.45|21151.84|21031.84|9
1629916320000|2021-08-25 18:32:00|21156.36|21036.36|21155.85|21035.85|21156.75|21036.75|21155.72|21035.72|9
1629916330000|2021-08-25 18:32:10|21155.6|21035.6|21158.74|21038.74|21158.74|21038.74|21154.3|21034.3|10
1629916340000|2021-08-25 18:32:20|21157.67|21037.67|21161.9|21041.9|21161.9|21041.9|21157.67|21037.67|10
1629916350000|2021-08-25 18:32:30|21161.97|21041.97|21163.25|21043.25|21163.71|21043.71|21161.97|21041.97|10
1629916360000|2021-08-25 18:32:40|21163.23|21043.23|21159.78|21039.78|21163.4|21043.4|21159.78|21039.78|10
1629916370000|2021-08-25 18:32:50|21159.9|21039.9|21159.83|21039.83|21160.31|21040.31|21159.7|21039.7|10
1629916380000|2021-08-25 18:33:00|21159.67|21039.67|21158.86|21038.86|21159.67|21039.67|21158.86|21038.86|9
1629916390000|2021-08-25 18:33:10|21158.88|21038.88|21158.71|21038.71|21159.34|21039.34|21158.51|21038.51|10
1629916400000|2021-08-25 18:33:20|21158.24|21038.24|21151.04|21031.04|21158.24|21038.24|21151.04|21031.04|10
1629916410000|2021-08-25 18:33:30|21151.13|21031.13|21148.51|21028.51|21151.13|21031.13|21148.51|21028.51|10
1629916420000|2021-08-25 18:33:40|21149.04|21029.04|21151.25|21031.25|21152.77|21032.77|21149.04|21029.04|10
1629916430000|2021-08-25 18:33:50|21151.03|21031.03|21149.69|21029.69|21152.37|21032.37|21149.69|21029.69|10
1629916440000|2021-08-25 18:34:00|21149.79|21029.79|21149.28|21029.28|21150.75|21030.75|21149.28|21029.28|9
1629916450000|2021-08-25 18:34:10|21149.41|21029.41|21151.83|21031.83|21152.77|21032.77|21149.41|21029.41|10
1629916460000|2021-08-25 18:34:20|21151.88|21031.88|21150.32|21030.32|21151.88|21031.88|21150.31|21030.31|9
1629916470000|2021-08-25 18:34:30|21150.28|21030.28|21152.7|21032.7|21152.7|21032.7|21150.28|21030.28|10
1629916480000|2021-08-25 18:34:40|21152.94|21032.94|21153.77|21033.77|21153.77|21033.77|21152.48|21032.48|8
1629916490000|2021-08-25 18:34:50|21153.63|21033.63|21154.8|21034.8|21155.09|21035.09|21153.63|21033.63|10
1629916500000|2021-08-25 18:35:00|21155.39|21035.39|21158.03|21038.03|21158.64|21038.64|21155.39|21035.39|10
1629916510000|2021-08-25 18:35:10|21159.37|21039.37|21157.73|21037.73|21159.37|21039.37|21157.73|21037.73|10
1629916520000|2021-08-25 18:35:20|21157.86|21037.86|21157.85|21037.85|21158.02|21038.02|21157.04|21037.04|10
1629916530000|2021-08-25 18:35:30|21157.83|21037.83|21159.12|21039.12|21159.18|21039.18|21157.83|21037.83|10
1629916540000|2021-08-25 18:35:40|21157.92|21037.92|21159.79|21039.79|21160.24|21040.24|21157.92|21037.92|8
1629916550000|2021-08-25 18:35:50|21160.32|21040.32|21161.84|21041.84|21161.84|21041.84|21160.29|21040.29|7
1629916560000|2021-08-25 18:36:00|21161.74|21041.74|21161|21041|21161.74|21041.74|21160.97|21040.97|9
1629916570000|2021-08-25 18:36:10|21160.72|21040.72|21161.01|21041.01|21161.08|21041.08|21160.72|21040.72|6
1629916580000|2021-08-25 18:36:20|21160.85|21040.85|21161.3|21041.3|21162.71|21042.71|21160.85|21040.85|9
1629916590000|2021-08-25 18:36:30|21161.29|21041.29|21158.89|21038.89|21162.19|21042.19|21158.89|21038.89|9
1629916600000|2021-08-25 18:36:40|21158.57|21038.57|21152.52|21032.52|21158.58|21038.58|21152.52|21032.52|10
1629916610000|2021-08-25 18:36:50|21151.86|21031.86|21150.84|21030.84|21152.06|21032.06|21150.26|21030.26|10
1629916620000|2021-08-25 18:37:00|21150.92|21030.92|21152.32|21032.32|21152.32|21032.32|21149.66|21029.66|10
1629916630000|2021-08-25 18:37:10|21152.44|21032.44|21153.35|21033.35|21153.35|21033.35|21151.54|21031.54|10
1629916640000|2021-08-25 18:37:20|21153.96|21033.96|21154.56|21034.56|21155.02|21035.02|21153.84|21033.84|10
1629916650000|2021-08-25 18:37:30|21155.07|21035.07|21154.4|21034.4|21155.07|21035.07|21154.19|21034.19|8
1629916660000|2021-08-25 18:37:40|21154.41|21034.41|21153.29|21033.29|21154.5|21034.5|21153.29|21033.29|10
1629916670000|2021-08-25 18:37:50|21153.43|21033.43|21150.09|21030.09|21153.43|21033.43|21149.81|21029.81|10
1629916680000|2021-08-25 18:38:00|21149.89|21029.89|21148.77|21028.77|21150.28|21030.28|21148.77|21028.77|10
1629916690000|2021-08-25 18:38:10|21148.76|21028.76|21146.71|21026.71|21148.85|21028.85|21146.42|21026.42|9
1629916700000|2021-08-25 18:38:20|21146.44|21026.44|21147.51|21027.51|21147.51|21027.51|21146.21|21026.21|8
1629916710000|2021-08-25 18:38:30|21147.11|21027.11|21144.42|21024.42|21147.11|21027.11|21144.42|21024.42|8
1629916720000|2021-08-25 18:38:40|21144.21|21024.21|21143.32|21023.32|21144.96|21024.96|21143.32|21023.32|10
1629916730000|2021-08-25 18:38:50|21143.1|21023.1|21141.04|21021.04|21143.18|21023.18|21141.04|21021.04|10
1629916740000|2021-08-25 18:39:00|21140.6|21020.6|21140.83|21020.83|21140.91|21020.91|21140.49|21020.49|8
1629916750000|2021-08-25 18:39:10|21141.14|21021.14|21144.64|21024.64|21144.64|21024.64|21141.14|21021.14|10
1629916760000|2021-08-25 18:39:20|21144.66|21024.66|21149.72|21029.72|21149.72|21029.72|21144.66|21024.66|9
1629916770000|2021-08-25 18:39:30|21149.65|21029.65|21150.16|21030.16|21150.51|21030.51|21149.65|21029.65|10
1629916780000|2021-08-25 18:39:40|21150|21030|21148.07|21028.07|21150.12|21030.12|21148.07|21028.07|9
1629916790000|2021-08-25 18:39:50|21147.66|21027.66|21149.06|21029.06|21149.06|21029.06|21147.53|21027.53|8
1629916800000|2021-08-25 18:40:00|21149.25|21029.25|21150.24|21030.24|21150.61|21030.61|21147.94|21027.94|10
1629916810000|2021-08-25 18:40:10|21150.15|21030.15|21150.89|21030.89|21151.44|21031.44|21148.63|21028.63|10
1629916820000|2021-08-25 18:40:20|21150.9|21030.9|21152.54|21032.54|21153.04|21033.04|21150.9|21030.9|10
1629916830000|2021-08-25 18:40:30|21152.52|21032.52|21152.28|21032.28|21152.56|21032.56|21152.28|21032.28|8
1629916840000|2021-08-25 18:40:40|21151.43|21031.43|21150.6|21030.6|21151.73|21031.73|21150.6|21030.6|10
1629916850000|2021-08-25 18:40:50|21150.58|21030.58|21149.74|21029.74|21150.87|21030.87|21149.74|21029.74|9
1629916860000|2021-08-25 18:41:00|21149.68|21029.68|21150.27|21030.27|21150.37|21030.37|21149.22|21029.22|10
1629916870000|2021-08-25 18:41:10|21150.51|21030.51|21152.02|21032.02|21152.02|21032.02|21149.44|21029.44|10
1629916880000|2021-08-25 18:41:20|21151.9|21031.9|21153.55|21033.55|21153.55|21033.55|21151.9|21031.9|7
1629916890000|2021-08-25 18:41:30|21153.52|21033.52|21155.28|21035.28|21155.28|21035.28|21152.45|21032.45|7
1629916900000|2021-08-25 18:41:40|21156.29|21036.29|21160.09|21040.09|21160.09|21040.09|21156.29|21036.29|8
1629916910000|2021-08-25 18:41:50|21160.39|21040.39|21159.7|21039.7|21160.82|21040.82|21159.58|21039.58|10
1629916920000|2021-08-25 18:42:00|21160.24|21040.24|21161.66|21041.66|21161.66|21041.66|21160.24|21040.24|10
1629916930000|2021-08-25 18:42:10|21161.54|21041.54|21165.54|21045.54|21165.54|21045.54|21161.4|21041.4|10
1629916940000|2021-08-25 18:42:20|21165.78|21045.78|21164.84|21044.84|21165.82|21045.82|21164.42|21044.42|10
1629916950000|2021-08-25 18:42:30|21165.02|21045.02|21167.74|21047.74|21167.74|21047.74|21165.02|21045.02|7
1629916960000|2021-08-25 18:42:40|21167.83|21047.83|21167.03|21047.03|21167.92|21047.92|21166.8|21046.8|9
1629916970000|2021-08-25 18:42:50|21167.12|21047.12|21170.76|21050.76|21170.76|21050.76|21167.12|21047.12|10
1629916980000|2021-08-25 18:43:00|21170.74|21050.74|21170.86|21050.86|21171.23|21051.23|21170.74|21050.74|9
1629916990000|2021-08-25 18:43:10|21170.18|21050.18|21168.92|21048.92|21170.18|21050.18|21168.76|21048.76|10
1629917000000|2021-08-25 18:43:20|21168.94|21048.94|21169.8|21049.8|21169.8|21049.8|21168.35|21048.35|9
1629917010000|2021-08-25 18:43:30|21169.91|21049.91|21166.87|21046.87|21169.91|21049.91|21166.87|21046.87|10
1629917020000|2021-08-25 18:43:40|21166.94|21046.94|21166.3|21046.3|21168.56|21048.56|21166.3|21046.3|10
1629917030000|2021-08-25 18:43:50|21166.02|21046.02|21165.85|21045.85|21166.02|21046.02|21165.6|21045.6|8
1629917040000|2021-08-25 18:44:00|21165.91|21045.91|21167.88|21047.88|21168.13|21048.13|21165.91|21045.91|9
1629917050000|2021-08-25 18:44:10|21168.64|21048.64|21173.38|21053.38|21173.38|21053.38|21168.64|21048.64|10
1629917060000|2021-08-25 18:44:20|21173.76|21053.76|21178.17|21058.17|21178.17|21058.17|21173.76|21053.76|10
1629917070000|2021-08-25 18:44:30|21178.56|21058.56|21179.98|21059.98|21179.98|21059.98|21178.56|21058.56|10
1629917080000|2021-08-25 18:44:40|21180.16|21060.16|21182.08|21062.08|21182.08|21062.08|21180.16|21060.16|9
1629917090000|2021-08-25 18:44:50|21182.32|21062.32|21181.14|21061.14|21182.5|21062.5|21181|21061|10
1629917100000|2021-08-25 18:45:00|21181.3|21061.3|21181.7|21061.7|21181.7|21061.7|21181.29|21061.29|10
1629917110000|2021-08-25 18:45:10|21183.14|21063.14|21181.04|21061.04|21183.62|21063.62|21181.04|21061.04|10
1629917120000|2021-08-25 18:45:20|21180.9|21060.9|21177.33|21057.33|21180.9|21060.9|21177.33|21057.33|9
1629917130000|2021-08-25 18:45:30|21177.08|21057.08|21173.44|21053.44|21177.08|21057.08|21173.44|21053.44|10
1629917140000|2021-08-25 18:45:40|21173.33|21053.33|21167.5|21047.5|21173.33|21053.33|21167.31|21047.31|10
1629917150000|2021-08-25 18:45:50|21167.56|21047.56|21168.34|21048.34|21168.34|21048.34|21166.45|21046.45|9
1629917160000|2021-08-25 18:46:00|21167.33|21047.33|21166.4|21046.4|21167.33|21047.33|21165.89|21045.89|10
1629917170000|2021-08-25 18:46:10|21165.96|21045.96|21160.47|21040.47|21165.96|21045.96|21160.47|21040.47|10
1629917180000|2021-08-25 18:46:20|21159.24|21039.24|21158.47|21038.47|21159.5|21039.5|21158.47|21038.47|10
1629917190000|2021-08-25 18:46:30|21158.48|21038.48|21154.42|21034.42|21158.48|21038.48|21154.42|21034.42|10
1629917200000|2021-08-25 18:46:40|21153.86|21033.86|21154.43|21034.43|21154.43|21034.43|21153.16|21033.16|10
1629917210000|2021-08-25 18:46:50|21154.28|21034.28|21154.33|21034.33|21154.41|21034.41|21153.86|21033.86|7
1629917220000|2021-08-25 18:47:00|21154.19|21034.19|21153.83|21033.83|21154.88|21034.88|21153.75|21033.75|10
1629917230000|2021-08-25 18:47:10|21153.42|21033.42|21153.87|21033.87|21154.24|21034.24|21153.02|21033.02|9
1629917240000|2021-08-25 18:47:20|21153.94|21033.94|21158.22|21038.22|21158.22|21038.22|21153.93|21033.93|10
1629917250000|2021-08-25 18:47:30|21158.35|21038.35|21161.9|21041.9|21163.14|21043.14|21158.35|21038.35|10
1629917260000|2021-08-25 18:47:40|21162.32|21042.32|21164.3|21044.3|21166.32|21046.32|21162.32|21042.32|10
1629917270000|2021-08-25 18:47:50|21165.01|21045.01|21166.62|21046.62|21166.62|21046.62|21164.82|21044.82|10
1629917280000|2021-08-25 18:48:00|21166.48|21046.48|21168.26|21048.26|21168.26|21048.26|21166.32|21046.32|10
1629917290000|2021-08-25 18:48:10|21169.34|21049.34|21168.2|21048.2|21169.34|21049.34|21167.91|21047.91|10
1629917300000|2021-08-25 18:48:20|21167.72|21047.72|21166.47|21046.47|21167.72|21047.72|21165.74|21045.74|10
1629917310000|2021-08-25 18:48:30|21166.32|21046.32|21169.3|21049.3|21169.7|21049.7|21166.32|21046.32|9
1629917320000|2021-08-25 18:48:40|21169.34|21049.34|21167.72|21047.72|21169.41|21049.41|21167.72|21047.72|9
1629917330000|2021-08-25 18:48:50|21167.81|21047.81|21165.96|21045.96|21167.81|21047.81|21165.96|21045.96|9
1629917340000|2021-08-25 18:49:00|21165.8|21045.8|21161.68|21041.68|21167.62|21047.62|21161.68|21041.68|10
1629917350000|2021-08-25 18:49:10|21160.22|21040.22|21159.81|21039.81|21160.22|21040.22|21159.72|21039.72|8
1629917360000|2021-08-25 18:49:20|21159.4|21039.4|21157.77|21037.77|21159.4|21039.4|21157.77|21037.77|10
1629917370000|2021-08-25 18:49:30|21157.73|21037.73|21156.53|21036.53|21158.56|21038.56|21156.49|21036.49|9
1629917380000|2021-08-25 18:49:40|21156.54|21036.54|21149.16|21029.16|21156.54|21036.54|21149.16|21029.16|10
1629917390000|2021-08-25 18:49:50|21146.71|21026.71|21138.71|21018.71|21146.71|21026.71|21137.39|21017.39|10
1629917400000|2021-08-25 18:50:00|21136.95|21016.95|21135.49|21015.49|21137.04|21017.04|21135.33|21015.33|10
1629917410000|2021-08-25 18:50:10|21134.14|21014.14|21133.19|21013.19|21134.9|21014.9|21133.19|21013.19|9
1629917420000|2021-08-25 18:50:20|21132.99|21012.99|21126.25|21006.25|21132.99|21012.99|21126.25|21006.25|10
1629917430000|2021-08-25 18:50:30|21126.34|21006.34|21123.06|21003.06|21126.34|21006.34|21123.06|21003.06|9
1629917440000|2021-08-25 18:50:40|21123.38|21003.38|21116.54|20996.54|21123.38|21003.38|21116.12|20996.12|10
1629917450000|2021-08-25 18:50:50|21116.6|20996.6|21116.62|20996.62|21116.62|20996.62|21116.28|20996.28|6
1629917460000|2021-08-25 18:51:00|21114.9|20994.9|21119.04|20999.04|21119.04|20999.04|21114.72|20994.72|9
1629917470000|2021-08-25 18:51:10|21118.57|20998.57|21118.23|20998.23|21118.57|20998.57|21117.38|20997.38|9
1629917480000|2021-08-25 18:51:20|21118.22|20998.22|21117.59|20997.59|21118.86|20998.86|21117.59|20997.59|10
1629917490000|2021-08-25 18:51:30|21117.12|20997.12|21116.24|20996.24|21117.12|20997.12|21115.69|20995.69|10
1629917500000|2021-08-25 18:51:40|21116.84|20996.84|21117.97|20997.97|21118.44|20998.44|21116.84|20996.84|8
1629917510000|2021-08-25 18:51:50|21117.94|20997.94|21113.12|20993.12|21118.27|20998.27|21113.12|20993.12|9
1629917520000|2021-08-25 18:52:00|21112.93|20992.93|21115.7|20995.7|21115.7|20995.7|21112.67|20992.67|10
1629917530000|2021-08-25 18:52:10|21116.19|20996.19|21116.92|20996.92|21117.05|20997.05|21115.8|20995.8|9
1629917540000|2021-08-25 18:52:20|21117.02|20997.02|21120.78|21000.78|21120.78|21000.78|21116.8|20996.8|10
1629917550000|2021-08-25 18:52:30|21121.17|21001.17|21127.17|21007.17|21127.17|21007.17|21121.17|21001.17|10
1629917560000|2021-08-25 18:52:40|21127.08|21007.08|21128.77|21008.77|21128.77|21008.77|21127.08|21007.08|9
1629917570000|2021-08-25 18:52:50|21128.61|21008.61|21130.39|21010.39|21130.46|21010.46|21128.61|21008.61|10
1629917580000|2021-08-25 18:53:00|21130.4|21010.4|21130.92|21010.92|21132.33|21012.33|21130.28|21010.28|9
1629917590000|2021-08-25 18:53:10|21130.51|21010.51|21131.29|21011.29|21132.53|21012.53|21130.21|21010.21|10
1629917600000|2021-08-25 18:53:20|21131.75|21011.75|21129.09|21009.09|21131.75|21011.75|21128.75|21008.75|10
1629917610000|2021-08-25 18:53:30|21130.22|21010.22|21130.34|21010.34|21130.96|21010.96|21129.27|21009.27|9
1629917620000|2021-08-25 18:53:40|21130.33|21010.33|21130.01|21010.01|21130.67|21010.67|21129.48|21009.48|8
1629917630000|2021-08-25 18:53:50|21129.67|21009.67|21130.6|21010.6|21130.73|21010.73|21129.5|21009.5|9
1629917640000|2021-08-25 18:54:00|21131.28|21011.28|21130.44|21010.44|21132.79|21012.79|21130.05|21010.05|10
1629917650000|2021-08-25 18:54:10|21130.54|21010.54|21134.1|21014.1|21134.1|21014.1|21130.54|21010.54|10
1629917660000|2021-08-25 18:54:20|21134.09|21014.09|21136.33|21016.33|21136.33|21016.33|21134.09|21014.09|8
1629917670000|2021-08-25 18:54:30|21135.98|21015.98|21141.39|21021.39|21141.39|21021.39|21135.94|21015.94|10
1629917680000|2021-08-25 18:54:40|21141.9|21021.9|21141.52|21021.52|21142.7|21022.7|21141.52|21021.52|10
1629917690000|2021-08-25 18:54:50|21141.27|21021.27|21139.2|21019.2|21141.27|21021.27|21139.07|21019.07|9
1629917700000|2021-08-25 18:55:00|21138.77|21018.77|21136.29|21016.29|21138.77|21018.77|21136.29|21016.29|8
1629917710000|2021-08-25 18:55:10|21136.45|21016.45|21136.43|21016.43|21136.58|21016.58|21136.19|21016.19|10
1629917720000|2021-08-25 18:55:20|21136.38|21016.38|21134.89|21014.89|21136.77|21016.77|21134.89|21014.89|9
1629917730000|2021-08-25 18:55:30|21135.17|21015.17|21143.22|21023.22|21143.22|21023.22|21134.69|21014.69|10
1629917740000|2021-08-25 18:55:40|21143.7|21023.7|21150.75|21030.75|21150.75|21030.75|21143.7|21023.7|9
1629917750000|2021-08-25 18:55:50|21151.36|21031.36|21163.66|21043.66|21163.66|21043.66|21151.36|21031.36|9
1629917760000|2021-08-25 18:56:00|21163.63|21043.63|21173.45|21053.45|21173.45|21053.45|21163.63|21043.63|10
1629917770000|2021-08-25 18:56:10|21172.98|21052.98|21175.92|21055.92|21175.99|21055.99|21172.98|21052.98|10
1629917780000|2021-08-25 18:56:20|21176.3|21056.3|21179.37|21059.37|21179.67|21059.67|21176.3|21056.3|10
1629917790000|2021-08-25 18:56:30|21179.25|21059.25|21185.08|21065.08|21185.08|21065.08|21179.19|21059.19|10
1629917800000|2021-08-25 18:56:40|21185.41|21065.41|21182.46|21062.46|21185.41|21065.41|21182.35|21062.35|10
1629917810000|2021-08-25 18:56:50|21182.73|21062.73|21179.96|21059.96|21182.73|21062.73|21179.96|21059.96|10
1629917820000|2021-08-25 18:57:00|21179.1|21059.1|21172.85|21052.85|21179.1|21059.1|21172.85|21052.85|10
1629917830000|2021-08-25 18:57:10|21172.52|21052.52|21163.78|21043.78|21172.52|21052.52|21163.78|21043.78|10
1629917840000|2021-08-25 18:57:20|21163.87|21043.87|21154.29|21034.29|21163.87|21043.87|21153.69|21033.69|10
1629917850000|2021-08-25 18:57:30|21155|21035|21150.06|21030.06|21155|21035|21150.06|21030.06|9
1629917860000|2021-08-25 18:57:40|21149.52|21029.52|21153.07|21033.07|21153.44|21033.44|21149.11|21029.11|10
1629917870000|2021-08-25 18:57:50|21153.58|21033.58|21155.72|21035.72|21155.72|21035.72|21153.58|21033.58|9
1629917880000|2021-08-25 18:58:00|21156.12|21036.12|21155.62|21035.62|21156.65|21036.65|21154.99|21034.99|10
1629917890000|2021-08-25 18:58:10|21155.5|21035.5|21155.56|21035.56|21155.73|21035.73|21153.76|21033.76|10
1629917900000|2021-08-25 18:58:20|21155.98|21035.98|21154.34|21034.34|21156.51|21036.51|21154.34|21034.34|10
1629917910000|2021-08-25 18:58:30|21154.38|21034.38|21158.14|21038.14|21158.14|21038.14|21154.38|21034.38|10
1629917920000|2021-08-25 18:58:40|21158.88|21038.88|21159.81|21039.81|21161.41|21041.41|21158.88|21038.88|10
1629917930000|2021-08-25 18:58:50|21159.99|21039.99|21158.3|21038.3|21162.51|21042.51|21158.3|21038.3|10
1629917940000|2021-08-25 18:59:00|21158.9|21038.9|21159.11|21039.11|21159.23|21039.23|21158.72|21038.72|10
1629917950000|2021-08-25 18:59:10|21159|21039|21157.69|21037.69|21159.65|21039.65|21156.93|21036.93|10
1629917960000|2021-08-25 18:59:20|21158|21038|21155.3|21035.3|21158|21038|21155.3|21035.3|10
1629917970000|2021-08-25 18:59:30|21153.89|21033.89|21150.3|21030.3|21153.89|21033.89|21150.3|21030.3|9
1629917980000|2021-08-25 18:59:40|21150.02|21030.02|21149.54|21029.54|21150.17|21030.17|21149.38|21029.38|10
1629917990000|2021-08-25 18:59:50|21148.59|21028.59|21144.13|21024.13|21148.59|21028.59|21144.13|21024.13|9
1629918000000|2021-08-25 19:00:00|21144.38|21024.38|21148.31|21028.31|21148.31|21028.31|21144.38|21024.38|10
1629918010000|2021-08-25 19:00:10|21149.32|21029.32|21153.3|21033.3|21153.3|21033.3|21149.32|21029.32|9
1629918020000|2021-08-25 19:00:20|21153.94|21033.94|21157.2|21037.2|21157.2|21037.2|21153.94|21033.94|10
1629918030000|2021-08-25 19:00:30|21157.84|21037.84|21160.11|21040.11|21160.11|21040.11|21157.84|21037.84|10
1629918040000|2021-08-25 19:00:40|21159.92|21039.92|21163.92|21043.92|21163.92|21043.92|21159.92|21039.92|10
1629918050000|2021-08-25 19:00:50|21164.25|21044.25|21176.88|21056.88|21176.88|21056.88|21164.25|21044.25|10
1629918060000|2021-08-25 19:01:00|21175.8|21055.8|21174.29|21054.29|21175.8|21055.8|21173.52|21053.52|10
1629918070000|2021-08-25 19:01:10|21172.96|21052.96|21171.37|21051.37|21173.3|21053.3|21171.37|21051.37|10
1629918080000|2021-08-25 19:01:20|21170.33|21050.33|21167.46|21047.46|21170.33|21050.33|21167.46|21047.46|10
1629918090000|2021-08-25 19:01:30|21167.41|21047.41|21166.41|21046.41|21167.46|21047.46|21166.41|21046.41|10
1629918100000|2021-08-25 19:01:40|21166.39|21046.39|21164.92|21044.92|21166.39|21046.39|21164.63|21044.63|9
1629918110000|2021-08-25 19:01:50|21164.75|21044.75|21162.93|21042.93|21164.87|21044.87|21162.93|21042.93|9
1629918120000|2021-08-25 19:02:00|21163.21|21043.21|21162.29|21042.29|21163.46|21043.46|21160.7|21040.7|8
1629918130000|2021-08-25 19:02:10|21161.13|21041.13|21161.71|21041.71|21162.42|21042.42|21161.13|21041.13|10
1629918140000|2021-08-25 19:02:20|21162.13|21042.13|21163.11|21043.11|21163.11|21043.11|21161.78|21041.78|9
1629918150000|2021-08-25 19:02:30|21163.23|21043.23|21163.67|21043.67|21164.1|21044.1|21163.22|21043.22|10
1629918160000|2021-08-25 19:02:40|21163.22|21043.22|21160.27|21040.27|21163.22|21043.22|21159.7|21039.7|10
1629918170000|2021-08-25 19:02:50|21160.01|21040.01|21159.93|21039.93|21161.06|21041.06|21159.93|21039.93|7
1629918180000|2021-08-25 19:03:00|21160.06|21040.06|21162.23|21042.23|21162.54|21042.54|21159.78|21039.78|10
1629918190000|2021-08-25 19:03:10|21163.41|21043.41|21163.38|21043.38|21163.86|21043.86|21163.06|21043.06|10
1629918200000|2021-08-25 19:03:20|21163.35|21043.35|21165.99|21045.99|21165.99|21045.99|21163.23|21043.23|10
1629918210000|2021-08-25 19:03:30|21165.61|21045.61|21164.88|21044.88|21165.89|21045.89|21164.88|21044.88|9
1629918220000|2021-08-25 19:03:40|21164.19|21044.19|21160.87|21040.87|21164.19|21044.19|21160.87|21040.87|10
1629918230000|2021-08-25 19:03:50|21160.83|21040.83|21160.34|21040.34|21160.83|21040.83|21160.34|21040.34|8
1629918240000|2021-08-25 19:04:00|21160.43|21040.43|21161.16|21041.16|21161.16|21041.16|21158.93|21038.93|9
1629918250000|2021-08-25 19:04:10|21162.39|21042.39|21162.44|21042.44|21163.54|21043.54|21162.38|21042.38|9
1629918260000|2021-08-25 19:04:20|21162.5|21042.5|21159.83|21039.83|21162.54|21042.54|21158.85|21038.85|10
1629918270000|2021-08-25 19:04:30|21159.1|21039.1|21160.01|21040.01|21160.12|21040.12|21159.1|21039.1|9
1629918280000|2021-08-25 19:04:40|21160.07|21040.07|21159.17|21039.17|21160.07|21040.07|21158.4|21038.4|10
1629918290000|2021-08-25 19:04:50|21158.99|21038.99|21151.91|21031.91|21158.99|21038.99|21151.91|21031.91|10
1629918300000|2021-08-25 19:05:00|21152.97|21032.97|21154.28|21034.28|21154.28|21034.28|21152.72|21032.72|10
1629918310000|2021-08-25 19:05:10|21154.78|21034.78|21156.18|21036.18|21156.37|21036.37|21154.78|21034.78|10
1629918320000|2021-08-25 19:05:20|21156.17|21036.17|21159.14|21039.14|21159.14|21039.14|21156.17|21036.17|9
1629918330000|2021-08-25 19:05:30|21159.76|21039.76|21165.48|21045.48|21165.48|21045.48|21159.76|21039.76|9
1629918340000|2021-08-25 19:05:40|21166.06|21046.06|21170.23|21050.23|21170.49|21050.49|21166.06|21046.06|10
1629918350000|2021-08-25 19:05:50|21170.07|21050.07|21172.92|21052.92|21173.33|21053.33|21170.07|21050.07|9
1629918360000|2021-08-25 19:06:00|21172.63|21052.63|21176.25|21056.25|21176.25|21056.25|21171.67|21051.67|10
1629918370000|2021-08-25 19:06:10|21174.87|21054.87|21173.35|21053.35|21175.34|21055.34|21173.28|21053.28|8
1629918380000|2021-08-25 19:06:20|21172.35|21052.35|21173.02|21053.02|21173.71|21053.71|21172.35|21052.35|10
1629918390000|2021-08-25 19:06:30|21171.96|21051.96|21172.09|21052.09|21172.09|21052.09|21170.54|21050.54|10
1629918400000|2021-08-25 19:06:40|21172.14|21052.14|21171.98|21051.98|21173.83|21053.83|21171.92|21051.92|9
1629918410000|2021-08-25 19:06:50|21172.41|21052.41|21176.61|21056.61|21176.61|21056.61|21172.41|21052.41|10
1629918420000|2021-08-25 19:07:00|21176.76|21056.76|21177.92|21057.92|21177.92|21057.92|21176.76|21056.76|10
1629918430000|2021-08-25 19:07:10|21177.63|21057.63|21177.19|21057.19|21177.8|21057.8|21176.46|21056.46|9
1629918440000|2021-08-25 19:07:20|21176.95|21056.95|21177.2|21057.2|21177.51|21057.51|21176.94|21056.94|8
1629918450000|2021-08-25 19:07:30|21177.57|21057.57|21178.14|21058.14|21178.68|21058.68|21177.57|21057.57|8
1629918460000|2021-08-25 19:07:40|21178.48|21058.48|21184.49|21064.49|21184.49|21064.49|21178.48|21058.48|10
1629918470000|2021-08-25 19:07:50|21185|21065|21187.36|21067.36|21187.36|21067.36|21183.02|21063.02|9
1629918480000|2021-08-25 19:08:00|21186.33|21066.33|21195.76|21075.76|21195.76|21075.76|21186.33|21066.33|10
1629918490000|2021-08-25 19:08:10|21196.4|21076.4|21200.17|21080.17|21200.74|21080.74|21196.4|21076.4|10
1629918500000|2021-08-25 19:08:20|21200.34|21080.34|21207.89|21087.89|21207.89|21087.89|21200.34|21080.34|10
1629918510000|2021-08-25 19:08:30|21208.95|21088.95|21210.37|21090.37|21212.2|21092.2|21208.95|21088.95|10
1629918520000|2021-08-25 19:08:40|21210.68|21090.68|21219.27|21099.27|21219.27|21099.27|21210.68|21090.68|10
1629918530000|2021-08-25 19:08:50|21219.47|21099.47|21225.46|21105.46|21226.2|21106.2|21219.47|21099.47|10
1629918540000|2021-08-25 19:09:00|21225.41|21105.41|21225.88|21105.88|21226.51|21106.51|21225.35|21105.35|10
1629918550000|2021-08-25 19:09:10|21226|21106|21231.88|21111.88|21231.88|21111.88|21226|21106|10
1629918560000|2021-08-25 19:09:20|21233.07|21113.07|21237.5|21117.5|21237.5|21117.5|21232.73|21112.73|10
1629918570000|2021-08-25 19:09:30|21237.53|21117.53|21239.87|21119.87|21241.15|21121.15|21237.51|21117.51|10
1629918580000|2021-08-25 19:09:40|21239.9|21119.9|21235.27|21115.27|21240.03|21120.03|21235.27|21115.27|10
1629918590000|2021-08-25 19:09:50|21235.28|21115.28|21232.01|21112.01|21235.28|21115.28|21231.93|21111.93|10
1629918600000|2021-08-25 19:10:00|21232.44|21112.44|21233.18|21113.18|21233.21|21113.21|21232.02|21112.02|10
1629918610000|2021-08-25 19:10:10|21233.09|21113.09|21233.97|21113.97|21234.45|21114.45|21233|21113|10
1629918620000|2021-08-25 19:10:20|21235.14|21115.14|21237.65|21117.65|21237.65|21117.65|21234.75|21114.75|10
1629918630000|2021-08-25 19:10:30|21237.32|21117.32|21238.92|21118.92|21238.92|21118.92|21237.2|21117.2|10
1629918640000|2021-08-25 19:10:40|21239.14|21119.14|21239.13|21119.13|21240.49|21120.49|21238.85|21118.85|10
1629918650000|2021-08-25 19:10:50|21238.38|21118.38|21236.95|21116.95|21238.38|21118.38|21236.06|21116.06|10
1629918660000|2021-08-25 19:11:00|21237.7|21117.7|21235.55|21115.55|21237.7|21117.7|21235.55|21115.55|10
1629918670000|2021-08-25 19:11:10|21236.23|21116.23|21236.15|21116.15|21236.51|21116.51|21235.96|21115.96|10
1629918680000|2021-08-25 19:11:20|21235.83|21115.83|21238.83|21118.83|21238.83|21118.83|21235.83|21115.83|10
1629918690000|2021-08-25 19:11:30|21238.98|21118.98|21233.72|21113.72|21238.98|21118.98|21233.72|21113.72|10
1629918700000|2021-08-25 19:11:40|21233.22|21113.22|21227.55|21107.55|21233.22|21113.22|21227.55|21107.55|9
1629918710000|2021-08-25 19:11:50|21227.29|21107.29|21223.24|21103.24|21227.29|21107.29|21223.24|21103.24|10
1629918720000|2021-08-25 19:12:00|21223.2|21103.2|21222.54|21102.54|21223.2|21103.2|21222.39|21102.39|10
1629918730000|2021-08-25 19:12:10|21222.59|21102.59|21226.64|21106.64|21226.64|21106.64|21222.59|21102.59|10
1629918740000|2021-08-25 19:12:20|21226.79|21106.79|21221.87|21101.87|21226.83|21106.83|21221.75|21101.75|9
1629918750000|2021-08-25 19:12:30|21221.79|21101.79|21221.04|21101.04|21222.47|21102.47|21220.86|21100.86|9
1629918760000|2021-08-25 19:12:40|21219.27|21099.27|21208.4|21088.4|21219.27|21099.27|21208.4|21088.4|10
1629918770000|2021-08-25 19:12:50|21208.14|21088.14|21205.1|21085.1|21208.14|21088.14|21204.96|21084.96|9
1629918780000|2021-08-25 19:13:00|21205.06|21085.06|21201.06|21081.06|21205.06|21085.06|21201.01|21081.01|10
1629918790000|2021-08-25 19:13:10|21201.23|21081.23|21202.84|21082.84|21203.32|21083.32|21201.23|21081.23|10
1629918800000|2021-08-25 19:13:20|21203.63|21083.63|21205.25|21085.25|21205.52|21085.52|21203.51|21083.51|10
1629918810000|2021-08-25 19:13:30|21205.3|21085.3|21201.25|21081.25|21205.35|21085.35|21201.25|21081.25|9
1629918820000|2021-08-25 19:13:40|21201.63|21081.63|21199.1|21079.1|21201.7|21081.7|21199.1|21079.1|10
1629918830000|2021-08-25 19:13:50|21197.55|21077.55|21192.88|21072.88|21197.55|21077.55|21192.88|21072.88|9
1629918840000|2021-08-25 19:14:00|21192.82|21072.82|21190.06|21070.06|21193.81|21073.81|21190.06|21070.06|10
1629918850000|2021-08-25 19:14:10|21189.94|21069.94|21184.77|21064.77|21189.94|21069.94|21184.77|21064.77|10
1629918860000|2021-08-25 19:14:20|21184.81|21064.81|21184.07|21064.07|21184.81|21064.81|21183.83|21063.83|7
1629918870000|2021-08-25 19:14:30|21182.75|21062.75|21180.99|21060.99|21183.76|21063.76|21180.99|21060.99|10
1629918880000|2021-08-25 19:14:40|21180.32|21060.32|21180.75|21060.75|21180.8|21060.8|21177.81|21057.81|10
1629918890000|2021-08-25 19:14:50|21182.36|21062.36|21181.14|21061.14|21183.52|21063.52|21181.14|21061.14|10
1629918900000|2021-08-25 19:15:00|21181.76|21061.76|21178.29|21058.29|21181.76|21061.76|21177.36|21057.36|9
1629918910000|2021-08-25 19:15:10|21178.34|21058.34|21183.34|21063.34|21183.34|21063.34|21178.34|21058.34|8
1629918920000|2021-08-25 19:15:20|21183.32|21063.32|21182.25|21062.25|21183.32|21063.32|21181.86|21061.86|10
1629918930000|2021-08-25 19:15:30|21182.31|21062.31|21182.29|21062.29|21182.59|21062.59|21182.29|21062.29|8
1629918940000|2021-08-25 19:15:40|21182.03|21062.03|21182.62|21062.62|21182.66|21062.66|21181.51|21061.51|9
1629918950000|2021-08-25 19:15:50|21182.95|21062.95|21186.17|21066.17|21186.62|21066.62|21182.57|21062.57|10
1629918960000|2021-08-25 19:16:00|21186.46|21066.46|21183.05|21063.05|21186.46|21066.46|21183.05|21063.05|9
1629918970000|2021-08-25 19:16:10|21183.01|21063.01|21179.34|21059.34|21183.01|21063.01|21179.34|21059.34|10
1629918980000|2021-08-25 19:16:20|21177.93|21057.93|21169.94|21049.94|21177.93|21057.93|21169.94|21049.94|7
1629918990000|2021-08-25 19:16:30|21167.75|21047.75|21163.22|21043.22|21167.75|21047.75|21163.22|21043.22|10
1629919000000|2021-08-25 19:16:40|21162.25|21042.25|21154.45|21034.45|21162.25|21042.25|21154.45|21034.45|10
1629919010000|2021-08-25 19:16:50|21153.86|21033.86|21152.9|21032.9|21154.02|21034.02|21152.56|21032.56|10
1629919020000|2021-08-25 19:17:00|21152.57|21032.57|21152.37|21032.37|21152.57|21032.57|21151.56|21031.56|9
1629919030000|2021-08-25 19:17:10|21152.36|21032.36|21159.05|21039.05|21159.05|21039.05|21152.36|21032.36|10
1629919040000|2021-08-25 19:17:20|21159.12|21039.12|21159.19|21039.19|21159.84|21039.84|21157.54|21037.54|9
1629919050000|2021-08-25 19:17:30|21159.16|21039.16|21161.03|21041.03|21161.03|21041.03|21158.63|21038.63|10
1629919060000|2021-08-25 19:17:40|21161.59|21041.59|21163.11|21043.11|21163.9|21043.9|21161.59|21041.59|10
1629919070000|2021-08-25 19:17:50|21163.32|21043.32|21163.06|21043.06|21163.59|21043.59|21162.08|21042.08|9
1629919080000|2021-08-25 19:18:00|21163.3|21043.3|21162.16|21042.16|21164.66|21044.66|21162.16|21042.16|10
1629919090000|2021-08-25 19:18:10|21161.95|21041.95|21161.29|21041.29|21161.95|21041.95|21160.93|21040.93|10
1629919100000|2021-08-25 19:18:20|21161.44|21041.44|21161.28|21041.28|21162.52|21042.52|21160.56|21040.56|9
1629919110000|2021-08-25 19:18:30|21161.19|21041.19|21156.24|21036.24|21161.35|21041.35|21156.24|21036.24|9
1629919120000|2021-08-25 19:18:40|21156.69|21036.69|21154.64|21034.64|21157.42|21037.42|21154.64|21034.64|9
1629919130000|2021-08-25 19:18:50|21154.48|21034.48|21153.24|21033.24|21156.34|21036.34|21153.24|21033.24|10
1629919140000|2021-08-25 19:19:00|21152.54|21032.54|21149.11|21029.11|21152.54|21032.54|21149.11|21029.11|9
1629919150000|2021-08-25 19:19:10|21148.96|21028.96|21146.31|21026.31|21149.01|21029.01|21146.31|21026.31|10
1629919160000|2021-08-25 19:19:20|21145.58|21025.58|21138.36|21018.36|21145.58|21025.58|21138.36|21018.36|10
1629919170000|2021-08-25 19:19:30|21139.25|21019.25|21137.72|21017.72|21140.05|21020.05|21137.72|21017.72|10
1629919180000|2021-08-25 19:19:40|21136.76|21016.76|21131.99|21011.99|21136.76|21016.76|21131.99|21011.99|10
1629919190000|2021-08-25 19:19:50|21131.67|21011.67|21123.17|21003.17|21131.92|21011.92|21122.84|21002.84|10
1629919200000|2021-08-25 19:20:00|21122.04|21002.04|21120.42|21000.42|21124.78|21004.78|21120.42|21000.42|10
1629919210000|2021-08-25 19:20:10|21120.48|21000.48|21124.22|21004.22|21124.22|21004.22|21120.48|21000.48|10
1629919220000|2021-08-25 19:20:20|21124.64|21004.64|21120.52|21000.52|21125.03|21005.03|21120.52|21000.52|10
1629919230000|2021-08-25 19:20:30|21120.84|21000.84|21111.15|20991.15|21120.84|21000.84|21111.15|20991.15|10
1629919240000|2021-08-25 19:20:40|21111.11|20991.11|21099.89|20979.89|21111.11|20991.11|21099.89|20979.89|9
1629919250000|2021-08-25 19:20:50|21097.91|20977.91|21089.26|20969.26|21097.91|20977.91|21089.26|20969.26|10
1629919260000|2021-08-25 19:21:00|21088.82|20968.82|21084.27|20964.27|21088.82|20968.82|21083.33|20963.33|10
1629919270000|2021-08-25 19:21:10|21084.44|20964.44|21079|20959|21084.44|20964.44|21079|20959|10
1629919280000|2021-08-25 19:21:20|21078.41|20958.41|21076.75|20956.75|21078.41|20958.41|21076.73|20956.73|10
1629919290000|2021-08-25 19:21:30|21076.95|20956.95|21079.53|20959.53|21079.88|20959.88|21076.95|20956.95|10
1629919300000|2021-08-25 19:21:40|21079.88|20959.88|21085.22|20965.22|21085.22|20965.22|21079.88|20959.88|10
1629919310000|2021-08-25 19:21:50|21085.21|20965.21|21087.57|20967.57|21087.57|20967.57|21085.21|20965.21|9
1629919320000|2021-08-25 19:22:00|21087.53|20967.53|21087.99|20967.99|21087.99|20967.99|21087.26|20967.26|9
1629919330000|2021-08-25 19:22:10|21088.08|20968.08|21087.45|20967.45|21088.2|20968.2|21087.07|20967.07|7
1629919340000|2021-08-25 19:22:20|21088.83|20968.83|21089.9|20969.9|21090.18|20970.18|21088.47|20968.47|10
1629919350000|2021-08-25 19:22:30|21090.27|20970.27|21090.83|20970.83|21092.01|20972.01|21089.71|20969.71|10
1629919360000|2021-08-25 19:22:40|21090.98|20970.98|21086.99|20966.99|21090.98|20970.98|21086.99|20966.99|10
1629919370000|2021-08-25 19:22:50|21086.97|20966.97|21086.92|20966.92|21087.14|20967.14|21085.31|20965.31|10
1629919380000|2021-08-25 19:23:00|21087.19|20967.19|21090.76|20970.76|21090.76|20970.76|21087.19|20967.19|9
1629919390000|2021-08-25 19:23:10|21090.69|20970.69|21096.43|20976.43|21096.49|20976.49|21090.69|20970.69|9
1629919400000|2021-08-25 19:23:20|21096.55|20976.55|21101.39|20981.39|21101.39|20981.39|21096.55|20976.55|10
1629919410000|2021-08-25 19:23:30|21101.94|20981.94|21104.82|20984.82|21104.91|20984.91|21101.94|20981.94|10
1629919420000|2021-08-25 19:23:40|21104.98|20984.98|21108.67|20988.67|21108.83|20988.83|21104.98|20984.98|9
1629919430000|2021-08-25 19:23:50|21113.76|20993.76|21112.59|20992.59|21113.76|20993.76|21112.49|20992.49|9
1629919440000|2021-08-25 19:24:00|21112.51|20992.51|21112.33|20992.33|21113.31|20993.31|21111.4|20991.4|9
1629919450000|2021-08-25 19:24:10|21111.5|20991.5|21111.88|20991.88|21111.88|20991.88|21111.2|20991.2|10
1629919460000|2021-08-25 19:24:20|21112.49|20992.49|21112.89|20992.89|21113.11|20993.11|21112.2|20992.2|10
1629919470000|2021-08-25 19:24:30|21112.73|20992.73|21112.11|20992.11|21112.82|20992.82|21111.96|20991.96|9
1629919480000|2021-08-25 19:24:40|21113.16|20993.16|21116.3|20996.3|21116.59|20996.59|21113.16|20993.16|10
1629919490000|2021-08-25 19:24:50|21116.97|20996.97|21116.44|20996.44|21117.13|20997.13|21116.42|20996.42|10
1629919500000|2021-08-25 19:25:00|21116.52|20996.52|21118.31|20998.31|21119.9|20999.9|21116.52|20996.52|10
1629919510000|2021-08-25 19:25:10|21118.83|20998.83|21119.51|20999.51|21119.51|20999.51|21118.22|20998.22|8
1629919520000|2021-08-25 19:25:20|21120.58|21000.58|21128.46|21008.46|21128.46|21008.46|21120.58|21000.58|10
1629919530000|2021-08-25 19:25:30|21129.54|21009.54|21130.97|21010.97|21131.26|21011.26|21129.54|21009.54|10
1629919540000|2021-08-25 19:25:40|21130.32|21010.32|21130.2|21010.2|21130.84|21010.84|21129.68|21009.68|10
1629919550000|2021-08-25 19:25:50|21130.74|21010.74|21131.29|21011.29|21131.35|21011.35|21129.16|21009.16|10
1629919560000|2021-08-25 19:26:00|21131.61|21011.61|21131.56|21011.56|21132.69|21012.69|21130.96|21010.96|10
1629919570000|2021-08-25 19:26:10|21131.61|21011.61|21132.16|21012.16|21132.24|21012.24|21131.35|21011.35|9
1629919580000|2021-08-25 19:26:20|21132.11|21012.11|21132.04|21012.04|21132.11|21012.11|21130.41|21010.41|9
1629919590000|2021-08-25 19:26:30|21131.94|21011.94|21131.53|21011.53|21132.16|21012.16|21129.7|21009.7|9
1629919600000|2021-08-25 19:26:40|21131.7|21011.7|21133.66|21013.66|21134.24|21014.24|21131.7|21011.7|10
1629919610000|2021-08-25 19:26:50|21133.99|21013.99|21135.35|21015.35|21135.39|21015.39|21132.89|21012.89|9
1629919620000|2021-08-25 19:27:00|21135.55|21015.55|21144.24|21024.24|21144.24|21024.24|21135.54|21015.54|10
1629919630000|2021-08-25 19:27:10|21145.19|21025.19|21152.42|21032.42|21152.43|21032.43|21145.19|21025.19|10
1629919640000|2021-08-25 19:27:20|21153.54|21033.54|21155.9|21035.9|21156.71|21036.71|21153.38|21033.38|10
1629919650000|2021-08-25 19:27:30|21156.86|21036.86|21153.6|21033.6|21156.88|21036.88|21153.5|21033.5|10
1629919660000|2021-08-25 19:27:40|21153.56|21033.56|21151.38|21031.38|21153.77|21033.77|21151.38|21031.38|10
1629919670000|2021-08-25 19:27:50|21151.47|21031.47|21151.19|21031.19|21151.85|21031.85|21150.59|21030.59|10
1629919680000|2021-08-25 19:28:00|21149.84|21029.84|21149.75|21029.75|21149.89|21029.89|21148.45|21028.45|10
1629919690000|2021-08-25 19:28:10|21149.49|21029.49|21147.71|21027.71|21149.49|21029.49|21147.68|21027.68|10
1629919700000|2021-08-25 19:28:20|21147.3|21027.3|21145.88|21025.88|21147.3|21027.3|21145.88|21025.88|9
1629919710000|2021-08-25 19:28:30|21146.04|21026.04|21142.77|21022.77|21146.04|21026.04|21142.77|21022.77|10
1629919720000|2021-08-25 19:28:40|21142.37|21022.37|21141.04|21021.04|21142.37|21022.37|21140.98|21020.98|10
1629919730000|2021-08-25 19:28:50|21140.89|21020.89|21138.8|21018.8|21142.07|21022.07|21138.8|21018.8|10
1629919740000|2021-08-25 19:29:00|21137.99|21017.99|21127.43|21007.43|21137.99|21017.99|21127.43|21007.43|10
1629919750000|2021-08-25 19:29:10|21127.48|21007.48|21128.75|21008.75|21128.75|21008.75|21125.3|21005.3|10
1629919760000|2021-08-25 19:29:20|21128.76|21008.76|21128.4|21008.4|21128.81|21008.81|21128.27|21008.27|10
1629919770000|2021-08-25 19:29:30|21127.51|21007.51|21127.33|21007.33|21127.51|21007.51|21126.14|21006.14|10
1629919780000|2021-08-25 19:29:40|21127.42|21007.42|21124.52|21004.52|21127.58|21007.58|21124.52|21004.52|9
1629919790000|2021-08-25 19:29:50|21124.5|21004.5|21121.11|21001.11|21124.72|21004.72|21121.11|21001.11|10
1629919800000|2021-08-25 19:30:00|21121.32|21001.32|21121.13|21001.13|21121.32|21001.32|21120.14|21000.14|10
1629919810000|2021-08-25 19:30:10|21122.65|21002.65|21124.78|21004.78|21124.78|21004.78|21121.03|21001.03|10
1629919820000|2021-08-25 19:30:20|21124.85|21004.85|21129.33|21009.33|21129.33|21009.33|21124.85|21004.85|9
1629919830000|2021-08-25 19:30:30|21129.32|21009.32|21137.32|21017.32|21137.32|21017.32|21129.32|21009.32|10
1629919840000|2021-08-25 19:30:40|21137.38|21017.38|21140.36|21020.36|21140.45|21020.45|21137.21|21017.21|10
1629919850000|2021-08-25 19:30:50|21140.35|21020.35|21137.66|21017.66|21140.78|21020.78|21137.66|21017.66|9
1629919860000|2021-08-25 19:31:00|21139.29|21019.29|21138.53|21018.53|21139.29|21019.29|21137.65|21017.65|10
1629919870000|2021-08-25 19:31:10|21138.88|21018.88|21137.7|21017.7|21139.5|21019.5|21136.6|21016.6|10
1629919880000|2021-08-25 19:31:20|21137.56|21017.56|21134.76|21014.76|21137.56|21017.56|21134.74|21014.74|8
1629919890000|2021-08-25 19:31:30|21134.36|21014.36|21132.8|21012.8|21134.54|21014.54|21132.54|21012.54|10
1629919900000|2021-08-25 19:31:40|21132.79|21012.79|21132.71|21012.71|21132.79|21012.79|21132.39|21012.39|10
1629919910000|2021-08-25 19:31:50|21132.04|21012.04|21130.31|21010.31|21132.04|21012.04|21129.78|21009.78|10
1629919920000|2021-08-25 19:32:00|21130.27|21010.27|21127.85|21007.85|21130.32|21010.32|21127.85|21007.85|9
1629919930000|2021-08-25 19:32:10|21127.51|21007.51|21124.72|21004.72|21128.49|21008.49|21124.72|21004.72|9
1629919940000|2021-08-25 19:32:20|21124.29|21004.29|21125.91|21005.91|21126.19|21006.19|21124.19|21004.19|10
1629919950000|2021-08-25 19:32:30|21125.6|21005.6|21125.16|21005.16|21126.1|21006.1|21125.16|21005.16|10
1629919960000|2021-08-25 19:32:40|21125.02|21005.02|21124.22|21004.22|21125.16|21005.16|21124.22|21004.22|9
1629919970000|2021-08-25 19:32:50|21124.32|21004.32|21122.37|21002.37|21124.32|21004.32|21122.37|21002.37|10
1629919980000|2021-08-25 19:33:00|21123.85|21003.85|21120.04|21000.04|21124.29|21004.29|21120.04|21000.04|10
1629919990000|2021-08-25 19:33:10|21119.04|20999.04|21113.17|20993.17|21119.04|20999.04|21113.17|20993.17|10
1629920000000|2021-08-25 19:33:20|21113.51|20993.51|21113.22|20993.22|21114.08|20994.08|21112.23|20992.23|10
1629920010000|2021-08-25 19:33:30|21113.26|20993.26|21112.25|20992.25|21113.9|20993.9|21112.25|20992.25|10
1629920020000|2021-08-25 19:33:40|21111.14|20991.14|21110.14|20990.14|21112.14|20992.14|21110.14|20990.14|9
1629920030000|2021-08-25 19:33:50|21110.23|20990.23|21110.88|20990.88|21111.81|20991.81|21109.23|20989.23|9
1629920040000|2021-08-25 19:34:00|21110.66|20990.66|21108.17|20988.17|21110.66|20990.66|21108.17|20988.17|10
1629920050000|2021-08-25 19:34:10|21106.43|20986.43|21106.36|20986.36|21106.69|20986.69|21105.46|20985.46|9
1629920060000|2021-08-25 19:34:20|21105.96|20985.96|21100.37|20980.37|21105.96|20985.96|21100.37|20980.37|10
1629920070000|2021-08-25 19:34:30|21099.98|20979.98|21097.47|20977.47|21100.99|20980.99|21097.47|20977.47|10
1629920080000|2021-08-25 19:34:40|21096.98|20976.98|21085.47|20965.47|21097.43|20977.43|21085.47|20965.47|10
1629920090000|2021-08-25 19:34:50|21085.54|20965.54|21076.89|20956.89|21085.54|20965.54|21076.89|20956.89|10
1629920100000|2021-08-25 19:35:00|21075.33|20955.33|21073.78|20953.78|21075.33|20955.33|21073.78|20953.78|10
1629920110000|2021-08-25 19:35:10|21074.15|20954.15|21077.51|20957.51|21077.51|20957.51|21074.15|20954.15|10
1629920120000|2021-08-25 19:35:20|21076.01|20956.01|21075.98|20955.98|21077.65|20957.65|21075.6|20955.6|10
1629920130000|2021-08-25 19:35:30|21075.86|20955.86|21074.75|20954.75|21076.52|20956.52|21074.49|20954.49|10
1629920140000|2021-08-25 19:35:40|21074.83|20954.83|21079.46|20959.46|21079.46|20959.46|21074.83|20954.83|10
1629920150000|2021-08-25 19:35:50|21079.61|20959.61|21082.94|20962.94|21083.35|20963.35|21079.61|20959.61|10
1629920160000|2021-08-25 19:36:00|21082.63|20962.63|21083.64|20963.64|21084.11|20964.11|21082.42|20962.42|10
1629920170000|2021-08-25 19:36:10|21083.25|20963.25|21083.56|20963.56|21084.69|20964.69|21083.25|20963.25|10
1629920180000|2021-08-25 19:36:20|21084.51|20964.51|21086.43|20966.43|21086.43|20966.43|21084.51|20964.51|9
1629920190000|2021-08-25 19:36:30|21086.46|20966.46|21087.04|20967.04|21087.04|20967.04|21085.7|20965.7|9
1629920200000|2021-08-25 19:36:40|21086.8|20966.8|21086.64|20966.64|21087.34|20967.34|21085.97|20965.97|9
1629920210000|2021-08-25 19:36:50|21085.99|20965.99|21083.86|20963.86|21085.99|20965.99|21083.86|20963.86|10
1629920220000|2021-08-25 19:37:00|21083.92|20963.92|21088.41|20968.41|21089.18|20969.18|21083.92|20963.92|10
1629920230000|2021-08-25 19:37:10|21088.64|20968.64|21091.99|20971.99|21091.99|20971.99|21088.64|20968.64|9
1629920240000|2021-08-25 19:37:20|21091.82|20971.82|21094.33|20974.33|21094.68|20974.68|21091.82|20971.82|10
1629920250000|2021-08-25 19:37:30|21094.41|20974.41|21094.99|20974.99|21095.21|20975.21|21094.07|20974.07|10
1629920260000|2021-08-25 19:37:40|21094.97|20974.97|21091.98|20971.98|21094.97|20974.97|21091.98|20971.98|10
1629920270000|2021-08-25 19:37:50|21090.21|20970.21|21086.17|20966.17|21090.21|20970.21|21086.17|20966.17|9
1629920280000|2021-08-25 19:38:00|21085.29|20965.29|21081.84|20961.84|21086.28|20966.28|21081.69|20961.69|10
1629920290000|2021-08-25 19:38:10|21081.15|20961.15|21079.33|20959.33|21081.15|20961.15|21079.33|20959.33|9
1629920300000|2021-08-25 19:38:20|21079.74|20959.74|21081.83|20961.83|21081.87|20961.87|21079.74|20959.74|9
1629920310000|2021-08-25 19:38:30|21082.62|20962.62|21084.36|20964.36|21084.36|20964.36|21081.83|20961.83|10
1629920320000|2021-08-25 19:38:40|21085.13|20965.13|21088.6|20968.6|21088.6|20968.6|21085.13|20965.13|10
1629920330000|2021-08-25 19:38:50|21088.2|20968.2|21089.35|20969.35|21089.37|20969.37|21087.77|20967.77|10
1629920340000|2021-08-25 19:39:00|21089.98|20969.98|21088.52|20968.52|21089.98|20969.98|21088.32|20968.32|10
1629920350000|2021-08-25 19:39:10|21089.44|20969.44|21091.15|20971.15|21091.15|20971.15|21089.44|20969.44|9
1629920360000|2021-08-25 19:39:20|21090.9|20970.9|21094.02|20974.02|21094.02|20974.02|21090.9|20970.9|10
1629920370000|2021-08-25 19:39:30|21094.26|20974.26|21094.68|20974.68|21095.67|20975.67|21093.98|20973.98|10
1629920380000|2021-08-25 19:39:40|21096.03|20976.03|21092.98|20972.98|21096.03|20976.03|21092.98|20972.98|10
1629920390000|2021-08-25 19:39:50|21092.89|20972.89|21089.31|20969.31|21092.89|20972.89|21089.31|20969.31|10
1629920400000|2021-08-25 19:40:00|21090.29|20970.29|21087.31|20967.31|21090.88|20970.88|21087.31|20967.31|10
1629920410000|2021-08-25 19:40:10|21087.9|20967.9|21090.2|20970.2|21090.2|20970.2|21087.9|20967.9|10
1629920420000|2021-08-25 19:40:20|21090.09|20970.09|21095.07|20975.07|21095.07|20975.07|21090.09|20970.09|10
1629920430000|2021-08-25 19:40:30|21095.36|20975.36|21100.92|20980.92|21100.92|20980.92|21095.36|20975.36|10
1629920440000|2021-08-25 19:40:40|21101.97|20981.97|21102.98|20982.98|21103.8|20983.8|21101.97|20981.97|9
1629920450000|2021-08-25 19:40:50|21102.62|20982.62|21101.7|20981.7|21102.87|20982.87|21101.47|20981.47|9
1629920460000|2021-08-25 19:41:00|21101.78|20981.78|21103.19|20983.19|21103.81|20983.81|21101.78|20981.78|9
1629920470000|2021-08-25 19:41:10|21103.55|20983.55|21103.25|20983.25|21103.55|20983.55|21101.8|20981.8|10
1629920480000|2021-08-25 19:41:20|21103.52|20983.52|21102.02|20982.02|21103.7|20983.7|21102.02|20982.02|9
1629920490000|2021-08-25 19:41:30|21102.08|20982.08|21101.37|20981.37|21102.25|20982.25|21101.37|20981.37|10
1629920500000|2021-08-25 19:41:40|21100.91|20980.91|21101.2|20981.2|21101.2|20981.2|21100.31|20980.31|9
1629920510000|2021-08-25 19:41:50|21101.41|20981.41|21102.25|20982.25|21102.25|20982.25|21101.41|20981.41|10
1629920520000|2021-08-25 19:42:00|21102.05|20982.05|21103.22|20983.22|21104.04|20984.04|21102.05|20982.05|10
1629920530000|2021-08-25 19:42:10|21103.23|20983.23|21104.73|20984.73|21104.73|20984.73|21103.07|20983.07|10
1629920540000|2021-08-25 19:42:20|21104.89|20984.89|21105.58|20985.58|21105.58|20985.58|21104.59|20984.59|10
1629920550000|2021-08-25 19:42:30|21105.76|20985.76|21105.26|20985.26|21105.76|20985.76|21104.79|20984.79|10
1629920560000|2021-08-25 19:42:40|21104.77|20984.77|21104.54|20984.54|21105.14|20985.14|21103.97|20983.97|10
1629920570000|2021-08-25 19:42:50|21104.38|20984.38|21105.09|20985.09|21106.39|20986.39|21104.38|20984.38|10
1629920580000|2021-08-25 19:43:00|21103.9|20983.9|21104.35|20984.35|21105.22|20985.22|21103.86|20983.86|10
1629920590000|2021-08-25 19:43:10|21105.24|20985.24|21104.47|20984.47|21105.69|20985.69|21104.4|20984.4|10
1629920600000|2021-08-25 19:43:20|21104.37|20984.37|21104.1|20984.1|21105.48|20985.48|21103.67|20983.67|10
1629920610000|2021-08-25 19:43:30|21104.24|20984.24|21104|20984|21104.24|20984.24|21103.97|20983.97|9
1629920620000|2021-08-25 19:43:40|21103.99|20983.99|21103.97|20983.97|21104.07|20984.07|21102.57|20982.57|8
1629920630000|2021-08-25 19:43:50|21104.55|20984.55|21104.23|20984.23|21105.33|20985.33|21104.05|20984.05|8
1629920640000|2021-08-25 19:44:00|21104.46|20984.46|21106.32|20986.32|21107.72|20987.72|21104.46|20984.46|8
1629920650000|2021-08-25 19:44:10|21107.03|20987.03|21107.08|20987.08|21107.21|20987.21|21106.26|20986.26|10
1629920660000|2021-08-25 19:44:20|21107.21|20987.21|21108.86|20988.86|21108.86|20988.86|21107.21|20987.21|8
1629920670000|2021-08-25 19:44:30|21108.91|20988.91|21109.42|20989.42|21109.42|20989.42|21107.27|20987.27|7
1629920680000|2021-08-25 19:44:40|21109.33|20989.33|21109.24|20989.24|21110.46|20990.46|21109.24|20989.24|9
1629920690000|2021-08-25 19:44:50|21109|20989|21108.33|20988.33|21109|20989|21107.99|20987.99|10
1629920700000|2021-08-25 19:45:00|21109.75|20989.75|21108.73|20988.73|21109.75|20989.75|21108.38|20988.38|9
1629920710000|2021-08-25 19:45:10|21109.15|20989.15|21111.17|20991.17|21111.17|20991.17|21109.15|20989.15|10
1629920720000|2021-08-25 19:45:20|21111.06|20991.06|21112.41|20992.41|21112.5|20992.5|21110.97|20990.97|10
1629920730000|2021-08-25 19:45:30|21111.39|20991.39|21112.33|20992.33|21112.64|20992.64|21111.34|20991.34|10
1629920740000|2021-08-25 19:45:40|21111.69|20991.69|21107.1|20987.1|21111.69|20991.69|21107.1|20987.1|10
1629920750000|2021-08-25 19:45:50|21107.28|20987.28|21101.43|20981.43|21107.28|20987.28|21101.43|20981.43|10
1629920760000|2021-08-25 19:46:00|21100.33|20980.33|21098.71|20978.71|21100.7|20980.7|21098.71|20978.71|9
1629920770000|2021-08-25 19:46:10|21097.86|20977.86|21090.86|20970.86|21097.86|20977.86|21090.86|20970.86|10
1629920780000|2021-08-25 19:46:20|21090.43|20970.43|21083.3|20963.3|21090.43|20970.43|21083.3|20963.3|10
1629920790000|2021-08-25 19:46:30|21083.26|20963.26|21082.36|20962.36|21083.26|20963.26|21082.08|20962.08|9
1629920800000|2021-08-25 19:46:40|21082.48|20962.48|21082.62|20962.62|21083.01|20963.01|21082.48|20962.48|9
1629920810000|2021-08-25 19:46:50|21082.54|20962.54|21082.35|20962.35|21083.28|20963.28|21082.09|20962.09|8
1629920820000|2021-08-25 19:47:00|21082.13|20962.13|21080.13|20960.13|21082.13|20962.13|21080.13|20960.13|8
1629920830000|2021-08-25 19:47:10|21079.89|20959.89|21080.96|20960.96|21080.96|20960.96|21079.53|20959.53|9
1629920840000|2021-08-25 19:47:20|21081.58|20961.58|21084.68|20964.68|21084.68|20964.68|21081.58|20961.58|10
1629920850000|2021-08-25 19:47:30|21085.19|20965.19|21084.26|20964.26|21085.47|20965.47|21084.26|20964.26|9
1629920860000|2021-08-25 19:47:40|21084.24|20964.24|21084.67|20964.67|21084.67|20964.67|21083.85|20963.85|10
1629920870000|2021-08-25 19:47:50|21084.68|20964.68|21085.58|20965.58|21085.79|20965.79|21084.43|20964.43|10
1629920880000|2021-08-25 19:48:00|21085.38|20965.38|21083.93|20963.93|21085.55|20965.55|21083.39|20963.39|10
1629920890000|2021-08-25 19:48:10|21083.91|20963.91|21079.63|20959.63|21083.91|20963.91|21079.38|20959.38|10
1629920900000|2021-08-25 19:48:20|21079.37|20959.37|21079|20959|21080.11|20960.11|21079|20959|10
1629920910000|2021-08-25 19:48:30|21079.33|20959.33|21080.13|20960.13|21080.13|20960.13|21079.31|20959.31|8
1629920920000|2021-08-25 19:48:40|21079.93|20959.93|21079.01|20959.01|21079.93|20959.93|21078.94|20958.94|8
1629920930000|2021-08-25 19:48:50|21079.14|20959.14|21080.03|20960.03|21080.64|20960.64|21079.14|20959.14|9
1629920940000|2021-08-25 19:49:00|21080.2|20960.2|21073.72|20953.72|21080.2|20960.2|21073.72|20953.72|10
1629920950000|2021-08-25 19:49:10|21073.51|20953.51|21071.21|20951.21|21073.63|20953.63|21071|20951|10
1629920960000|2021-08-25 19:49:20|21071.63|20951.63|21070.33|20950.33|21072.35|20952.35|21070.33|20950.33|10
1629920970000|2021-08-25 19:49:30|21070.48|20950.48|21070.77|20950.77|21070.77|20950.77|21070.22|20950.22|9
1629920980000|2021-08-25 19:49:40|21070.5|20950.5|21068.96|20948.96|21071.09|20951.09|21068.96|20948.96|9
1629920990000|2021-08-25 19:49:50|21068.91|20948.91|21067.29|20947.29|21068.91|20948.91|21067.29|20947.29|9
1629921000000|2021-08-25 19:50:00|21067.06|20947.06|21066.98|20946.98|21067.6|20947.6|21066.47|20946.47|9
1629921010000|2021-08-25 19:50:10|21068.45|20948.45|21072.1|20952.1|21072.1|20952.1|21067.53|20947.53|10
1629921020000|2021-08-25 19:50:20|21072.41|20952.41|21077.32|20957.32|21078.18|20958.18|21072.41|20952.41|10
1629921030000|2021-08-25 19:50:30|21077.95|20957.95|21078.96|20958.96|21080.23|20960.23|21077.95|20957.95|10
1629921040000|2021-08-25 19:50:40|21078.62|20958.62|21074.52|20954.52|21078.62|20958.62|21074.3|20954.3|9
1629921050000|2021-08-25 19:50:50|21074.53|20954.53|21069.5|20949.5|21074.53|20954.53|21069.5|20949.5|10
1629921060000|2021-08-25 19:51:00|21067.74|20947.74|21060.3|20940.3|21067.74|20947.74|21060.3|20940.3|10
1629921070000|2021-08-25 19:51:10|21060.14|20940.14|21055.62|20935.62|21060.14|20940.14|21055.62|20935.62|10
1629921080000|2021-08-25 19:51:20|21055.18|20935.18|21054.72|20934.72|21055.96|20935.96|21054.72|20934.72|10
1629921090000|2021-08-25 19:51:30|21052.94|20932.94|21046.49|20926.49|21052.94|20932.94|21046.49|20926.49|10
1629921100000|2021-08-25 19:51:40|21045.67|20925.67|21042.9|20922.9|21045.67|20925.67|21042.39|20922.39|10
1629921110000|2021-08-25 19:51:50|21042.28|20922.28|21037.79|20917.79|21042.28|20922.28|21035.66|20915.66|10
1629921120000|2021-08-25 19:52:00|21037.08|20917.08|21000.9|20880.9|21037.08|20917.08|21000.9|20880.9|10
1629921130000|2021-08-25 19:52:10|20998.21|20878.21|20992.93|20872.93|20998.21|20878.21|20986.69|20866.69|10
1629921140000|2021-08-25 19:52:20|20992.1|20872.1|20971.17|20851.17|20992.1|20872.1|20971.17|20851.17|10
1629921150000|2021-08-25 19:52:30|20968.68|20848.68|20941.62|20821.62|20968.68|20848.68|20941.62|20821.62|10
1629921160000|2021-08-25 19:52:40|20941.26|20821.26|20928.35|20808.35|20942.26|20822.26|20928.35|20808.35|10
1629921170000|2021-08-25 19:52:50|20927.47|20807.47|20931.08|20811.08|20931.08|20811.08|20926.02|20806.02|10
1629921180000|2021-08-25 19:53:00|20932.93|20812.93|20939.26|20819.26|20939.26|20819.26|20932.93|20812.93|10
1629921190000|2021-08-25 19:53:10|20939.48|20819.48|20942.17|20822.17|20942.69|20822.69|20939.03|20819.03|10
1629921200000|2021-08-25 19:53:20|20942.48|20822.48|20944.85|20824.85|20945.16|20825.16|20942.47|20822.47|10
1629921210000|2021-08-25 19:53:30|20945.81|20825.81|20952.42|20832.42|20952.42|20832.42|20945.43|20825.43|10
1629921220000|2021-08-25 19:53:40|20953|20833|20962.34|20842.34|20962.38|20842.38|20953|20833|10
1629921230000|2021-08-25 19:53:50|20961.82|20841.82|20964.86|20844.86|20965.12|20845.12|20961.82|20841.82|10
1629921240000|2021-08-25 19:54:00|20965.1|20845.1|20965.74|20845.74|20965.74|20845.74|20963.57|20843.57|9
1629921250000|2021-08-25 19:54:10|20965.91|20845.91|20968.63|20848.63|20968.63|20848.63|20964.62|20844.62|10
1629921260000|2021-08-25 19:54:20|20968.53|20848.53|20976.14|20856.14|20976.74|20856.74|20968.53|20848.53|10
1629921270000|2021-08-25 19:54:30|20977.04|20857.04|20981.54|20861.54|20981.54|20861.54|20977.04|20857.04|10
1629921280000|2021-08-25 19:54:40|20981.32|20861.32|20981.59|20861.59|20981.59|20861.59|20981.26|20861.26|9
1629921290000|2021-08-25 19:54:50|20981.53|20861.53|20977.95|20857.95|20982.36|20862.36|20977.95|20857.95|10
1629921300000|2021-08-25 19:55:00|20976.74|20856.74|20981.86|20861.86|20981.86|20861.86|20976.29|20856.29|10
1629921310000|2021-08-25 19:55:10|20982.23|20862.23|20990.96|20870.96|20990.96|20870.96|20982.23|20862.23|10
1629921320000|2021-08-25 19:55:20|20991.98|20871.98|20997.56|20877.56|20998.07|20878.07|20991.98|20871.98|10
1629921330000|2021-08-25 19:55:30|20998.51|20878.51|21014.35|20894.35|21014.35|20894.35|20998.51|20878.51|9
1629921340000|2021-08-25 19:55:40|21014.07|20894.07|21020.54|20900.54|21020.54|20900.54|21014.07|20894.07|10
1629921350000|2021-08-25 19:55:50|21020.73|20900.73|21021.68|20901.68|21021.68|20901.68|21019.93|20899.93|9
1629921360000|2021-08-25 19:56:00|21022.67|20902.67|21025.74|20905.74|21026.59|20906.59|21021.85|20901.85|10
1629921370000|2021-08-25 19:56:10|21026.11|20906.11|21031.63|20911.63|21031.63|20911.63|21025.32|20905.32|9
1629921380000|2021-08-25 19:56:20|21032.12|20912.12|21033.94|20913.94|21033.94|20913.94|21031.57|20911.57|10
1629921390000|2021-08-25 19:56:30|21033.61|20913.61|21035.83|20915.83|21035.83|20915.83|21033.6|20913.6|9
1629921400000|2021-08-25 19:56:40|21035.94|20915.94|21037.14|20917.14|21037.14|20917.14|21035.83|20915.83|10
1629921410000|2021-08-25 19:56:50|21037.29|20917.29|21038.94|20918.94|21039.28|20919.28|21037.26|20917.26|7
1629921420000|2021-08-25 19:57:00|21038.63|20918.63|21038.05|20918.05|21039.07|20919.07|21037.62|20917.62|9
1629921430000|2021-08-25 19:57:10|21038.58|20918.58|21041.05|20921.05|21041.05|20921.05|21038.58|20918.58|9
1629921440000|2021-08-25 19:57:20|21040.91|20920.91|21041.34|20921.34|21042.48|20922.48|21040.73|20920.73|10
1629921450000|2021-08-25 19:57:30|21041.2|20921.2|21041.78|20921.78|21042.13|20922.13|21040.77|20920.77|10
1629921460000|2021-08-25 19:57:40|21041.87|20921.87|21041.65|20921.65|21042.19|20922.19|21041.33|20921.33|9
1629921470000|2021-08-25 19:57:50|21042.49|20922.49|21046.71|20926.71|21046.71|20926.71|21042.49|20922.49|9
1629921480000|2021-08-25 19:58:00|21047.04|20927.04|21046.6|20926.6|21047.04|20927.04|21046.12|20926.12|10
1629921490000|2021-08-25 19:58:10|21047.12|20927.12|21041.04|20921.04|21047.55|20927.55|21041.04|20921.04|10
1629921500000|2021-08-25 19:58:20|21040.62|20920.62|21036.64|20916.64|21040.62|20920.62|21036.64|20916.64|9
1629921510000|2021-08-25 19:58:30|21037.88|20917.88|21039.28|20919.28|21039.28|20919.28|21037.02|20917.02|10
1629921520000|2021-08-25 19:58:40|21039.33|20919.33|21041.49|20921.49|21041.68|20921.68|21038.69|20918.69|10
1629921530000|2021-08-25 19:58:50|21041.4|20921.4|21037.72|20917.72|21041.4|20921.4|21037.72|20917.72|10
1629921540000|2021-08-25 19:59:00|21036.06|20916.06|21029.29|20909.29|21036.06|20916.06|21029.29|20909.29|9
1629921550000|2021-08-25 19:59:10|21028.74|20908.74|21027.17|20907.17|21028.74|20908.74|21026.29|20906.29|9
1629921560000|2021-08-25 19:59:20|21026.99|20906.99|21026.14|20906.14|21026.99|20906.99|21025.84|20905.84|10
1629921570000|2021-08-25 19:59:30|21026.48|20906.48|21018.93|20898.93|21026.48|20906.48|21018.93|20898.93|10
1629921580000|2021-08-25 19:59:40|21016.72|20896.72|21008.53|20888.53|21016.72|20896.72|21008.53|20888.53|10
1629921590000|2021-08-25 19:59:50|21007.73|20887.73|20994.19|20874.19|21007.73|20887.73|20994.19|20874.19|10
1629921600000|2021-08-25 20:00:00|20990.33|20870.33|20987.7|20867.7|20990.33|20870.33|20985|20865|10
1629921610000|2021-08-25 20:00:10|20988.2|20868.2|20994.78|20874.78|20995.23|20875.23|20988.2|20868.2|10
1629921620000|2021-08-25 20:00:20|20995.55|20875.55|21005.66|20885.66|21006.27|20886.27|20995.55|20875.55|10
1629921630000|2021-08-25 20:00:30|21007|20887|21012.47|20892.47|21012.47|20892.47|21007|20887|10
1629921640000|2021-08-25 20:00:40|21012.6|20892.6|21016.76|20896.76|21016.82|20896.82|21012.6|20892.6|10
1629921650000|2021-08-25 20:00:50|21017.58|20897.58|21022.54|20902.54|21022.54|20902.54|21017.58|20897.58|10
1629921660000|2021-08-25 20:01:00|21023.13|20903.13|21024.73|20904.73|21024.85|20904.85|21023.13|20903.13|10
1629921670000|2021-08-25 20:01:10|21024.86|20904.86|21023.08|20903.08|21024.98|20904.98|21023.04|20903.04|10
1629921680000|2021-08-25 20:01:20|21023.06|20903.06|21016.62|20896.62|21023.06|20903.06|21016.62|20896.62|10
1629921690000|2021-08-25 20:01:30|21016.73|20896.73|21016.66|20896.66|21017.37|20897.37|21016.52|20896.52|9
1629921700000|2021-08-25 20:01:40|21017.37|20897.37|21017.72|20897.72|21018.75|20898.75|21017.37|20897.37|10
1629921710000|2021-08-25 20:01:50|21017.35|20897.35|21019.17|20899.17|21020.81|20900.81|21017.35|20897.35|8
1629921720000|2021-08-25 20:02:00|21018.83|20898.83|21020.16|20900.16|21020.74|20900.74|21018.83|20898.83|8
1629921730000|2021-08-25 20:02:10|21020.22|20900.22|21024.29|20904.29|21024.29|20904.29|21020.22|20900.22|10
1629921740000|2021-08-25 20:02:20|21024.7|20904.7|21026.8|20906.8|21026.8|20906.8|21024.2|20904.2|10
1629921750000|2021-08-25 20:02:30|21027.07|20907.07|21027.86|20907.86|21028.46|20908.46|21026.22|20906.22|9
1629921760000|2021-08-25 20:02:40|21026.91|20906.91|21023.78|20903.78|21027.43|20907.43|21023.78|20903.78|10
1629921770000|2021-08-25 20:02:50|21024.71|20904.71|21015.95|20895.95|21024.71|20904.71|21015.95|20895.95|10
1629921780000|2021-08-25 20:03:00|21015.26|20895.26|21008.28|20888.28|21015.26|20895.26|21008.19|20888.19|10
1629921790000|2021-08-25 20:03:10|21007.76|20887.76|21007.35|20887.35|21007.76|20887.76|21006.42|20886.42|10
1629921800000|2021-08-25 20:03:20|21008.33|20888.33|21008.15|20888.15|21010.79|20890.79|21007.66|20887.66|10
1629921810000|2021-08-25 20:03:30|21008.27|20888.27|21008.92|20888.92|21008.92|20888.92|21008.08|20888.08|10
1629921820000|2021-08-25 20:03:40|21009.25|20889.25|21012.31|20892.31|21012.75|20892.75|21009.25|20889.25|9
1629921830000|2021-08-25 20:03:50|21012.76|20892.76|21016.09|20896.09|21016.09|20896.09|21012.76|20892.76|10
1629921840000|2021-08-25 20:04:00|21015.88|20895.88|21016.87|20896.87|21016.87|20896.87|21015.88|20895.88|10
1629921850000|2021-08-25 20:04:10|21016.5|20896.5|21016.88|20896.88|21017.07|20897.07|21015.87|20895.87|10
1629921860000|2021-08-25 20:04:20|21016.64|20896.64|21017.29|20897.29|21017.62|20897.62|21016.28|20896.28|10
1629921870000|2021-08-25 20:04:30|21016.62|20896.62|21014.44|20894.44|21016.88|20896.88|21014.44|20894.44|10
1629921880000|2021-08-25 20:04:40|21013.83|20893.83|21010.61|20890.61|21013.83|20893.83|21010.61|20890.61|10
1629921890000|2021-08-25 20:04:50|21010.8|20890.8|21008.25|20888.25|21010.8|20890.8|21007.29|20887.29|10
1629921900000|2021-08-25 20:05:00|21008.07|20888.07|21007.99|20887.99|21008.61|20888.61|21007.32|20887.32|10
1629921910000|2021-08-25 20:05:10|21008.18|20888.18|21010.41|20890.41|21010.41|20890.41|21007.69|20887.69|10
1629921920000|2021-08-25 20:05:20|21011.72|20891.72|21013.64|20893.64|21013.88|20893.88|21011.72|20891.72|9
1629921930000|2021-08-25 20:05:30|21014.42|20894.42|21021.23|20901.23|21021.23|20901.23|21013.64|20893.64|9
1629921940000|2021-08-25 20:05:40|21022.03|20902.03|21022.65|20902.65|21023.75|20903.75|21021.51|20901.51|10
1629921950000|2021-08-25 20:05:50|21022.38|20902.38|21024.98|20904.98|21024.98|20904.98|21022.07|20902.07|10
1629921960000|2021-08-25 20:06:00|21025.33|20905.33|21027.25|20907.25|21027.6|20907.6|21025.22|20905.22|10
1629921970000|2021-08-25 20:06:10|21026.48|20906.48|21033.13|20913.13|21033.13|20913.13|21026.48|20906.48|10
1629921980000|2021-08-25 20:06:20|21033.3|20913.3|21037.8|20917.8|21037.8|20917.8|21033.3|20913.3|10
1629921990000|2021-08-25 20:06:30|21037.85|20917.85|21036.95|20916.95|21037.9|20917.9|21036.27|20916.27|9
1629922000000|2021-08-25 20:06:40|21036.97|20916.97|21039.87|20919.87|21039.87|20919.87|21036.63|20916.63|9
1629922010000|2021-08-25 20:06:50|21042.37|20922.37|21044.3|20924.3|21044.3|20924.3|21041.81|20921.81|10
1629922020000|2021-08-25 20:07:00|21044.61|20924.61|21047.01|20927.01|21047.71|20927.71|21044.61|20924.61|9
1629922030000|2021-08-25 20:07:10|21046.94|20926.94|21052.77|20932.77|21052.77|20932.77|21046.94|20926.94|9
1629922040000|2021-08-25 20:07:20|21052.89|20932.89|21054.73|20934.73|21054.73|20934.73|21052.89|20932.89|10
1629922050000|2021-08-25 20:07:30|21054.46|20934.46|21054.52|20934.52|21055.02|20935.02|21053.66|20933.66|9
1629922060000|2021-08-25 20:07:40|21055.2|20935.2|21057.73|20937.73|21059.11|20939.11|21055.2|20935.2|10
1629922070000|2021-08-25 20:07:50|21058.89|20938.89|21062.15|20942.15|21062.15|20942.15|21058.89|20938.89|10
1629922080000|2021-08-25 20:08:00|21061.69|20941.69|21062.7|20942.7|21063.04|20943.04|21061.69|20941.69|10
1629922090000|2021-08-25 20:08:10|21062.66|20942.66|21060.89|20940.89|21062.72|20942.72|21060.55|20940.55|10
1629922100000|2021-08-25 20:08:20|21060.32|20940.32|21060.54|20940.54|21060.55|20940.55|21059.87|20939.87|10
1629922110000|2021-08-25 20:08:30|21060.48|20940.48|21056.6|20936.6|21060.48|20940.48|21055.69|20935.69|10
1629922120000|2021-08-25 20:08:40|21056.57|20936.57|21058.7|20938.7|21058.75|20938.75|21056.57|20936.57|10
1629922130000|2021-08-25 20:08:50|21058.62|20938.62|21060.15|20940.15|21061.83|20941.83|21058.52|20938.52|10
1629922140000|2021-08-25 20:09:00|21061.52|20941.52|21065.95|20945.95|21065.95|20945.95|21061.52|20941.52|10
1629922150000|2021-08-25 20:09:10|21065.51|20945.51|21063.7|20943.7|21065.68|20945.68|21063.7|20943.7|9
1629922160000|2021-08-25 20:09:20|21063.71|20943.71|21063.85|20943.85|21064.24|20944.24|21063.53|20943.53|9
1629922170000|2021-08-25 20:09:30|21064.17|20944.17|21062.45|20942.45|21065.46|20945.46|21062.45|20942.45|10
1629922180000|2021-08-25 20:09:40|21062.67|20942.67|21062.58|20942.58|21062.91|20942.91|21062.31|20942.31|9
1629922190000|2021-08-25 20:09:50|21062.46|20942.46|21059.86|20939.86|21062.46|20942.46|21057.87|20937.87|10
1629922200000|2021-08-25 20:10:00|21059.75|20939.75|21061.06|20941.06|21061.06|20941.06|21058.84|20938.84|10
1629922210000|2021-08-25 20:10:10|21062.08|20942.08|21064.04|20944.04|21064.38|20944.38|21062.08|20942.08|10
1629922220000|2021-08-25 20:10:20|21064.34|20944.34|21066.37|20946.37|21066.37|20946.37|21064.06|20944.06|10
1629922230000|2021-08-25 20:10:30|21066.29|20946.29|21064.76|20944.76|21066.29|20946.29|21064.76|20944.76|10
1629922240000|2021-08-25 20:10:40|21065.3|20945.3|21064.13|20944.13|21065.52|20945.52|21064.13|20944.13|9
1629922250000|2021-08-25 20:10:50|21064.02|20944.02|21066.87|20946.87|21066.87|20946.87|21064.02|20944.02|9
1629922260000|2021-08-25 20:11:00|21066.96|20946.96|21065.16|20945.16|21066.96|20946.96|21065.15|20945.15|10
1629922270000|2021-08-25 20:11:10|21065.26|20945.26|21065.2|20945.2|21065.66|20945.66|21064.79|20944.79|10
1629922280000|2021-08-25 20:11:20|21065.44|20945.44|21066.71|20946.71|21066.71|20946.71|21065.36|20945.36|10
1629922290000|2021-08-25 20:11:30|21067.42|20947.42|21068.06|20948.06|21068.86|20948.86|21067.42|20947.42|9
1629922300000|2021-08-25 20:11:40|21067.83|20947.83|21076.8|20956.8|21076.82|20956.82|21067.83|20947.83|9
1629922310000|2021-08-25 20:11:50|21077.84|20957.84|21077.74|20957.74|21078.59|20958.59|21077.74|20957.74|10
1629922320000|2021-08-25 20:12:00|21079.12|20959.12|21088.39|20968.39|21088.39|20968.39|21079.01|20959.01|10
1629922330000|2021-08-25 20:12:10|21089.5|20969.5|21094.98|20974.98|21094.98|20974.98|21089.5|20969.5|10
1629922340000|2021-08-25 20:12:20|21096.69|20976.69|21095.52|20975.52|21097.07|20977.07|21095.34|20975.34|8
1629922350000|2021-08-25 20:12:30|21095.45|20975.45|21096.94|20976.94|21097.11|20977.11|21095.45|20975.45|8
1629922360000|2021-08-25 20:12:40|21097.02|20977.02|21098.32|20978.32|21098.6|20978.6|21097.02|20977.02|10
1629922370000|2021-08-25 20:12:50|21097.2|20977.2|21098.78|20978.78|21099.35|20979.35|21097.05|20977.05|10
1629922380000|2021-08-25 20:13:00|21098.71|20978.71|21100.45|20980.45|21100.45|20980.45|21097.91|20977.91|10
1629922390000|2021-08-25 20:13:10|21100.2|20980.2|21104.08|20984.08|21104.08|20984.08|21100.16|20980.16|10
1629922400000|2021-08-25 20:13:20|21104.24|20984.24|21102.85|20982.85|21104.8|20984.8|21102.85|20982.85|7
1629922410000|2021-08-25 20:13:30|21102.67|20982.67|21095.06|20975.06|21102.67|20982.67|21094.59|20974.59|10
1629922420000|2021-08-25 20:13:40|21094.78|20974.78|21091.71|20971.71|21094.78|20974.78|21091.71|20971.71|9
1629922430000|2021-08-25 20:13:50|21091.85|20971.85|21089.96|20969.96|21092.44|20972.44|21089.96|20969.96|10
1629922440000|2021-08-25 20:14:00|21089.99|20969.99|21086.55|20966.55|21089.99|20969.99|21086.55|20966.55|10
1629922450000|2021-08-25 20:14:10|21086.83|20966.83|21085.27|20965.27|21086.83|20966.83|21085.27|20965.27|10
1629922460000|2021-08-25 20:14:20|21084.82|20964.82|21082.32|20962.32|21086.77|20966.77|21082.32|20962.32|10
1629922470000|2021-08-25 20:14:30|21081.33|20961.33|21078.47|20958.47|21081.33|20961.33|21078.47|20958.47|10
1629922480000|2021-08-25 20:14:40|21078.37|20958.37|21077.79|20957.79|21078.37|20958.37|21077.79|20957.79|10
1629922490000|2021-08-25 20:14:50|21077.76|20957.76|21080.5|20960.5|21081.12|20961.12|21077.76|20957.76|9
1629922500000|2021-08-25 20:15:00|21080.79|20960.79|21081.19|20961.19|21082.15|20962.15|21078.04|20958.04|10
1629922510000|2021-08-25 20:15:10|21081.59|20961.59|21085.72|20965.72|21085.72|20965.72|21081.59|20961.59|10
1629922520000|2021-08-25 20:15:20|21085.71|20965.71|21084.79|20964.79|21085.9|20965.9|21084.79|20964.79|9
1629922530000|2021-08-25 20:15:30|21083.95|20963.95|21080.89|20960.89|21083.95|20963.95|21080.89|20960.89|8
1629922540000|2021-08-25 20:15:40|21081.15|20961.15|21081.28|20961.28|21081.36|20961.36|21080.78|20960.78|9
1629922550000|2021-08-25 20:15:50|21081.29|20961.29|21084.4|20964.4|21084.54|20964.54|21081.29|20961.29|9
1629922560000|2021-08-25 20:16:00|21084.78|20964.78|21085.37|20965.37|21085.64|20965.64|21084.73|20964.73|10
1629922570000|2021-08-25 20:16:10|21085.22|20965.22|21087.16|20967.16|21087.16|20967.16|21085.22|20965.22|10
1629922580000|2021-08-25 20:16:20|21088.19|20968.19|21090.87|20970.87|21090.89|20970.89|21087.48|20967.48|10
1629922590000|2021-08-25 20:16:30|21091.05|20971.05|21096.15|20976.15|21096.15|20976.15|21091.05|20971.05|9
1629922600000|2021-08-25 20:16:40|21096.42|20976.42|21098.46|20978.46|21098.52|20978.52|21096.42|20976.42|8
1629922610000|2021-08-25 20:16:50|21098.17|20978.17|21100.45|20980.45|21100.45|20980.45|21098.17|20978.17|10
1629922620000|2021-08-25 20:17:00|21100.64|20980.64|21101.22|20981.22|21101.22|20981.22|21099.75|20979.75|10
1629922630000|2021-08-25 20:17:10|21100.99|20980.99|21098.21|20978.21|21101.12|20981.12|21097.98|20977.98|10
1629922640000|2021-08-25 20:17:20|21097.88|20977.88|21101.49|20981.49|21101.64|20981.64|21097.84|20977.84|10
1629922650000|2021-08-25 20:17:30|21101.46|20981.46|21102.02|20982.02|21102.05|20982.05|21101.43|20981.43|10
1629922660000|2021-08-25 20:17:40|21102.06|20982.06|21103.03|20983.03|21103.44|20983.44|21102.06|20982.06|10
1629922670000|2021-08-25 20:17:50|21103.49|20983.49|21103.72|20983.72|21104.09|20984.09|21103.15|20983.15|9
1629922680000|2021-08-25 20:18:00|21104.02|20984.02|21109.5|20989.5|21109.5|20989.5|21104.02|20984.02|10
1629922690000|2021-08-25 20:18:10|21111.06|20991.06|21116.2|20996.2|21116.2|20996.2|21111.06|20991.06|9
1629922700000|2021-08-25 20:18:20|21116.18|20996.18|21118.99|20998.99|21119.2|20999.2|21115.7|20995.7|10
1629922710000|2021-08-25 20:18:30|21120.28|21000.28|21121.83|21001.83|21122.04|21002.04|21120.28|21000.28|9
1629922720000|2021-08-25 20:18:40|21124.3|21004.3|21125.93|21005.93|21125.93|21005.93|21124.3|21004.3|10
1629922730000|2021-08-25 20:18:50|21126.28|21006.28|21129.16|21009.16|21129.16|21009.16|21126.28|21006.28|10
1629922740000|2021-08-25 20:19:00|21129.14|21009.14|21129.9|21009.9|21129.9|21009.9|21127.42|21007.42|10
1629922750000|2021-08-25 20:19:10|21128.69|21008.69|21134.02|21014.02|21134.02|21014.02|21128.59|21008.59|9
1629922760000|2021-08-25 20:19:20|21133.51|21013.51|21132.6|21012.6|21133.51|21013.51|21132.08|21012.08|8
1629922770000|2021-08-25 20:19:30|21131.7|21011.7|21128.85|21008.85|21131.7|21011.7|21128.7|21008.7|9
1629922780000|2021-08-25 20:19:40|21128.77|21008.77|21130.42|21010.42|21130.42|21010.42|21127.44|21007.44|10
1629922790000|2021-08-25 20:19:50|21130.91|21010.91|21134.16|21014.16|21134.66|21014.66|21130.82|21010.82|10
1629922800000|2021-08-25 20:20:00|21134.4|21014.4|21139.06|21019.06|21139.06|21019.06|21134.4|21014.4|10
1629922810000|2021-08-25 20:20:10|21139.42|21019.42|21138.08|21018.08|21139.64|21019.64|21137.46|21017.46|10
1629922820000|2021-08-25 20:20:20|21137.88|21017.88|21137.33|21017.33|21139.12|21019.12|21137.22|21017.22|10
1629922830000|2021-08-25 20:20:30|21137.13|21017.13|21140.21|21020.21|21140.77|21020.77|21136.81|21016.81|9
1629922840000|2021-08-25 20:20:40|21140.39|21020.39|21138.57|21018.57|21140.95|21020.95|21138.57|21018.57|9
1629922850000|2021-08-25 20:20:50|21138.54|21018.54|21138.04|21018.04|21138.97|21018.97|21138.02|21018.02|9
1629922860000|2021-08-25 20:21:00|21138.14|21018.14|21138.5|21018.5|21138.5|21018.5|21137.93|21017.93|10
1629922870000|2021-08-25 20:21:10|21138.65|21018.65|21137.88|21017.88|21138.65|21018.65|21137.88|21017.88|10
1629922880000|2021-08-25 20:21:20|21137.66|21017.66|21133.36|21013.36|21137.66|21017.66|21133.36|21013.36|10
1629922890000|2021-08-25 20:21:30|21131.34|21011.34|21131.63|21011.63|21131.63|21011.63|21128.95|21008.95|8
1629922900000|2021-08-25 20:21:40|21132.68|21012.68|21134.38|21014.38|21135.31|21015.31|21132.68|21012.68|10
1629922910000|2021-08-25 20:21:50|21134.17|21014.17|21134.42|21014.42|21134.91|21014.91|21133.6|21013.6|10
1629922920000|2021-08-25 20:22:00|21134.41|21014.41|21133.17|21013.17|21134.48|21014.48|21132.96|21012.96|9
1629922930000|2021-08-25 20:22:10|21133.11|21013.11|21129.77|21009.77|21133.11|21013.11|21129.77|21009.77|9
1629922940000|2021-08-25 20:22:20|21129.4|21009.4|21125.02|21005.02|21129.58|21009.58|21125.02|21005.02|9
1629922950000|2021-08-25 20:22:30|21124.7|21004.7|21120.84|21000.84|21124.7|21004.7|21120.49|21000.49|9
1629922960000|2021-08-25 20:22:40|21120.92|21000.92|21120.51|21000.51|21121.41|21001.41|21119.28|20999.28|8
1629922970000|2021-08-25 20:22:50|21120.54|21000.54|21124.76|21004.76|21124.76|21004.76|21120.54|21000.54|9
1629922980000|2021-08-25 20:23:00|21124.82|21004.82|21125.28|21005.28|21125.4|21005.4|21124.58|21004.58|10
1629922990000|2021-08-25 20:23:10|21125.21|21005.21|21126.46|21006.46|21127.22|21007.22|21125.21|21005.21|10
1629923000000|2021-08-25 20:23:20|21126.51|21006.51|21126.53|21006.53|21126.7|21006.7|21126.08|21006.08|10
1629923010000|2021-08-25 20:23:30|21125.81|21005.81|21124.45|21004.45|21126.12|21006.12|21124.45|21004.45|8
1629923020000|2021-08-25 20:23:40|21124.91|21004.91|21121.76|21001.76|21124.91|21004.91|21121.76|21001.76|8
1629923030000|2021-08-25 20:23:50|21121.37|21001.37|21117.38|20997.38|21121.37|21001.37|21117.38|20997.38|10
1629923040000|2021-08-25 20:24:00|21117.19|20997.19|21114.41|20994.41|21117.19|20997.19|21114.41|20994.41|9
1629923050000|2021-08-25 20:24:10|21114.34|20994.34|21108.91|20988.91|21114.34|20994.34|21108.89|20988.89|10
1629923060000|2021-08-25 20:24:20|21109.15|20989.15|21110.13|20990.13|21110.47|20990.47|21109.15|20989.15|10
1629923070000|2021-08-25 20:24:30|21110.3|20990.3|21106.92|20986.92|21110.38|20990.38|21106.92|20986.92|9
1629923080000|2021-08-25 20:24:40|21106.76|20986.76|21104.24|20984.24|21106.76|20986.76|21104.24|20984.24|10
1629923090000|2021-08-25 20:24:50|21104.12|20984.12|21104.43|20984.43|21104.57|20984.57|21103.14|20983.14|8
1629923100000|2021-08-25 20:25:00|21102.25|20982.25|21101.81|20981.81|21102.97|20982.97|21101.81|20981.81|9
1629923110000|2021-08-25 20:25:10|21101.17|20981.17|21097.31|20977.31|21101.17|20981.17|21097.31|20977.31|8
1629923120000|2021-08-25 20:25:20|21097.25|20977.25|21093.72|20973.72|21097.25|20977.25|21093.72|20973.72|9
1629923130000|2021-08-25 20:25:30|21093.19|20973.19|21090.2|20970.2|21093.35|20973.35|21090.2|20970.2|10
1629923140000|2021-08-25 20:25:40|21090.5|20970.5|21088.59|20968.59|21091.14|20971.14|21088.59|20968.59|10
1629923150000|2021-08-25 20:25:50|21087.53|20967.53|21087.61|20967.61|21087.92|20967.92|21087.42|20967.42|10
1629923160000|2021-08-25 20:26:00|21087.33|20967.33|21084.97|20964.97|21087.59|20967.59|21084.97|20964.97|10
1629923170000|2021-08-25 20:26:10|21084.54|20964.54|21080.93|20960.93|21084.58|20964.58|21080.93|20960.93|10
1629923180000|2021-08-25 20:26:20|21079.55|20959.55|21073.77|20953.77|21079.67|20959.67|21073.77|20953.77|8
1629923190000|2021-08-25 20:26:30|21071.8|20951.8|21067.74|20947.74|21071.8|20951.8|21067.74|20947.74|10
1629923200000|2021-08-25 20:26:40|21066.74|20946.74|21068.31|20948.31|21069.43|20949.43|21066.42|20946.42|10
1629923210000|2021-08-25 20:26:50|21067.72|20947.72|21064.31|20944.31|21067.72|20947.72|21064.31|20944.31|10
1629923220000|2021-08-25 20:27:00|21064.35|20944.35|21063.35|20943.35|21064.91|20944.91|21063.35|20943.35|9
1629923230000|2021-08-25 20:27:10|21063.27|20943.27|21053.8|20933.8|21063.27|20943.27|21053.8|20933.8|10
1629923240000|2021-08-25 20:27:20|21052.24|20932.24|21052.45|20932.45|21053.63|20933.63|21051.95|20931.95|10
1629923250000|2021-08-25 20:27:30|21052.89|20932.89|21057.33|20937.33|21057.33|20937.33|21052.82|20932.82|10
1629923260000|2021-08-25 20:27:40|21057.47|20937.47|21061.12|20941.12|21061.12|20941.12|21057.47|20937.47|10
1629923270000|2021-08-25 20:27:50|21061.28|20941.28|21062.03|20942.03|21062.03|20942.03|21061.28|20941.28|10
1629923280000|2021-08-25 20:28:00|21061.17|20941.17|21059.53|20939.53|21061.17|20941.17|21059.53|20939.53|10
1629923290000|2021-08-25 20:28:10|21060.52|20940.52|21061|20941|21061.75|20941.75|21060.52|20940.52|10
1629923300000|2021-08-25 20:28:20|21060.41|20940.41|21053.17|20933.17|21060.41|20940.41|21053.17|20933.17|10
1629923310000|2021-08-25 20:28:30|21051.85|20931.85|21045.58|20925.58|21051.85|20931.85|21045.58|20925.58|10
1629923320000|2021-08-25 20:28:40|21044.34|20924.34|21042.38|20922.38|21044.34|20924.34|21042.25|20922.25|10
1629923330000|2021-08-25 20:28:50|21042.17|20922.17|21041.74|20921.74|21042.52|20922.52|21041.15|20921.15|10
1629923340000|2021-08-25 20:29:00|21041.7|20921.7|21046.72|20926.72|21047.46|20927.46|21041.7|20921.7|10
1629923350000|2021-08-25 20:29:10|21047.19|20927.19|21045.19|20925.19|21047.19|20927.19|21045.19|20925.19|10
1629923360000|2021-08-25 20:29:20|21045.77|20925.77|21049.63|20929.63|21049.63|20929.63|21045.77|20925.77|10
1629923370000|2021-08-25 20:29:30|21049.83|20929.83|21048.06|20928.06|21049.83|20929.83|21048.06|20928.06|10
1629923380000|2021-08-25 20:29:40|21047.69|20927.69|21045.12|20925.12|21048|20928|21045.12|20925.12|10
1629923390000|2021-08-25 20:29:50|21045.56|20925.56|21049.95|20929.95|21049.95|20929.95|21045.56|20925.56|10
1629923400000|2021-08-25 20:30:00|21050.22|20930.22|21053.87|20933.87|21054.91|20934.91|21050.22|20930.22|10
1629923410000|2021-08-25 20:30:10|21055.25|20935.25|21058.61|20938.61|21058.61|20938.61|21055.25|20935.25|8
1629923420000|2021-08-25 20:30:20|21060.39|20940.39|21063.72|20943.72|21063.94|20943.94|21060.39|20940.39|9
1629923430000|2021-08-25 20:30:30|21063.74|20943.74|21060.4|20940.4|21064.95|20944.95|21060.4|20940.4|9
1629923440000|2021-08-25 20:30:40|21059.43|20939.43|21056.3|20936.3|21059.43|20939.43|21054.94|20934.94|9
1629923450000|2021-08-25 20:30:50|21055.35|20935.35|21054|20934|21055.59|20935.59|21054|20934|9
1629923460000|2021-08-25 20:31:00|21054.31|20934.31|21051.54|20931.54|21054.31|20934.31|21051.09|20931.09|10
1629923470000|2021-08-25 20:31:10|21052.17|20932.17|21052.18|20932.18|21053.38|20933.38|21051.95|20931.95|10
1629923480000|2021-08-25 20:31:20|21050.99|20930.99|21049.47|20929.47|21050.99|20930.99|21048.95|20928.95|8
1629923490000|2021-08-25 20:31:30|21049.16|20929.16|21049.14|20929.14|21049.34|20929.34|21048.8|20928.8|10
1629923500000|2021-08-25 20:31:40|21049.56|20929.56|21050.83|20930.83|21050.93|20930.93|21049.46|20929.46|10
1629923510000|2021-08-25 20:31:50|21050.95|20930.95|21050.41|20930.41|21051.03|20931.03|21049.76|20929.76|10
1629923520000|2021-08-25 20:32:00|21050.27|20930.27|21046.68|20926.68|21050.27|20930.27|21046.68|20926.68|10
1629923530000|2021-08-25 20:32:10|21045.3|20925.3|21040.06|20920.06|21045.34|20925.34|21040.06|20920.06|9
1629923540000|2021-08-25 20:32:20|21040.46|20920.46|21026.39|20906.39|21040.46|20920.46|21026.39|20906.39|10
1629923550000|2021-08-25 20:32:30|21024.31|20904.31|21014.29|20894.29|21024.31|20904.31|21014|20894|10
1629923560000|2021-08-25 20:32:40|21014.35|20894.35|21010.92|20890.92|21014.35|20894.35|21010.61|20890.61|10
1629923570000|2021-08-25 20:32:50|21010.83|20890.83|21007.4|20887.4|21010.94|20890.94|21007.4|20887.4|10
1629923580000|2021-08-25 20:33:00|21006.99|20886.99|21002.61|20882.61|21006.99|20886.99|21002.51|20882.51|9
1629923590000|2021-08-25 20:33:10|21003.56|20883.56|21001.3|20881.3|21004.98|20884.98|21001.3|20881.3|10
1629923600000|2021-08-25 20:33:20|21000.7|20880.7|21000.77|20880.77|21001.58|20881.58|21000.36|20880.36|9
1629923610000|2021-08-25 20:33:30|21001.01|20881.01|21005.94|20885.94|21005.94|20885.94|21001.01|20881.01|10
1629923620000|2021-08-25 20:33:40|21005.33|20885.33|21007|20887|21007.63|20887.63|21005.2|20885.2|9
1629923630000|2021-08-25 20:33:50|21008.12|20888.12|21012|20892|21012|20892|21008.12|20888.12|10
1629923640000|2021-08-25 20:34:00|21011.66|20891.66|21013.24|20893.24|21013.24|20893.24|21011.66|20891.66|10
1629923650000|2021-08-25 20:34:10|21013.6|20893.6|21010.15|20890.15|21014.67|20894.67|21009.77|20889.77|10
1629923660000|2021-08-25 20:34:20|21010.19|20890.19|21005.48|20885.48|21010.19|20890.19|21005.48|20885.48|9
1629923670000|2021-08-25 20:34:30|21004.46|20884.46|20999.26|20879.26|21004.46|20884.46|20999.26|20879.26|10
1629923680000|2021-08-25 20:34:40|20998.76|20878.76|20996.86|20876.86|20998.87|20878.87|20996.86|20876.86|10
1629923690000|2021-08-25 20:34:50|20996.4|20876.4|20993.83|20873.83|20996.4|20876.4|20993.37|20873.37|10
1629923700000|2021-08-25 20:35:00|20993.85|20873.85|20996.08|20876.08|20996.08|20876.08|20993.6|20873.6|10
1629923710000|2021-08-25 20:35:10|20996.19|20876.19|20999.22|20879.22|20999.22|20879.22|20996.19|20876.19|9
1629923720000|2021-08-25 20:35:20|20999.01|20879.01|21001.44|20881.44|21001.44|20881.44|20999.01|20879.01|10
1629923730000|2021-08-25 20:35:30|21001.36|20881.36|21003.46|20883.46|21004.02|20884.02|21001.36|20881.36|10
1629923740000|2021-08-25 20:35:40|21003.86|20883.86|21004.32|20884.32|21004.53|20884.53|21003.84|20883.84|10
1629923750000|2021-08-25 20:35:50|21004.86|20884.86|21006.47|20886.47|21006.47|20886.47|21004.86|20884.86|10
1629923760000|2021-08-25 20:36:00|21006.57|20886.57|21008.92|20888.92|21009.07|20889.07|21006.02|20886.02|9
1629923770000|2021-08-25 20:36:10|21009.4|20889.4|21008.91|20888.91|21009.7|20889.7|21008.46|20888.46|10
1629923780000|2021-08-25 20:36:20|21009.31|20889.31|21009.89|20889.89|21010.15|20890.15|21008.4|20888.4|10
1629923790000|2021-08-25 20:36:30|21010.31|20890.31|21010.48|20890.48|21010.85|20890.85|21010.02|20890.02|10
1629923800000|2021-08-25 20:36:40|21009.06|20889.06|21012.41|20892.41|21012.52|20892.52|21009.06|20889.06|10
1629923810000|2021-08-25 20:36:50|21012.97|20892.97|21012.59|20892.59|21013.46|20893.46|21012.54|20892.54|8
1629923820000|2021-08-25 20:37:00|21012.77|20892.77|21013.43|20893.43|21013.45|20893.45|21012.38|20892.38|9
1629923830000|2021-08-25 20:37:10|21013.09|20893.09|21014.03|20894.03|21014.03|20894.03|21013.09|20893.09|10
1629923840000|2021-08-25 20:37:20|21014.17|20894.17|21012.67|20892.67|21014.76|20894.76|21012.67|20892.67|9
1629923850000|2021-08-25 20:37:30|21012.57|20892.57|21011.06|20891.06|21012.57|20892.57|21011.06|20891.06|10
1629923860000|2021-08-25 20:37:40|21011.24|20891.24|21012.87|20892.87|21012.87|20892.87|21011.24|20891.24|10
1629923870000|2021-08-25 20:37:50|21012.85|20892.85|21011.89|20891.89|21012.85|20892.85|21011.89|20891.89|10
1629923880000|2021-08-25 20:38:00|21011.74|20891.74|21011.14|20891.14|21012.78|20892.78|21011.14|20891.14|10
1629923890000|2021-08-25 20:38:10|21011.06|20891.06|21008.7|20888.7|21011.5|20891.5|21008.66|20888.66|9
1629923900000|2021-08-25 20:38:20|21009.14|20889.14|21008.98|20888.98|21009.32|20889.32|21008.95|20888.95|10
1629923910000|2021-08-25 20:38:30|21009.31|20889.31|21007.53|20887.53|21009.49|20889.49|21007.53|20887.53|10
1629923920000|2021-08-25 20:38:40|21007.6|20887.6|21004.02|20884.02|21007.6|20887.6|21004.02|20884.02|10
1629923930000|2021-08-25 20:38:50|21003.55|20883.55|21005.01|20885.01|21005.01|20885.01|21003.55|20883.55|10
1629923940000|2021-08-25 20:39:00|21005.93|20885.93|21011.08|20891.08|21012.02|20892.02|21005.93|20885.93|10
1629923950000|2021-08-25 20:39:10|21010.87|20890.87|21010.33|20890.33|21012.86|20892.86|21010.33|20890.33|10
1629923960000|2021-08-25 20:39:20|21009.78|20889.78|21008.74|20888.74|21009.78|20889.78|21008.74|20888.74|8
1629923970000|2021-08-25 20:39:30|21008.63|20888.63|21010.05|20890.05|21010.05|20890.05|21008.1|20888.1|9
1629923980000|2021-08-25 20:39:40|21009.91|20889.91|21012.39|20892.39|21012.39|20892.39|21009.81|20889.81|9
1629923990000|2021-08-25 20:39:50|21013.41|20893.41|21016.25|20896.25|21016.77|20896.77|21013.41|20893.41|8
1629924000000|2021-08-25 20:40:00|21016.89|20896.89|21019.76|20899.76|21019.76|20899.76|21016.89|20896.89|10
1629924010000|2021-08-25 20:40:10|21020|20900|21022.72|20902.72|21022.97|20902.97|21019.82|20899.82|10
1629924020000|2021-08-25 20:40:20|21023.27|20903.27|21023.17|20903.17|21023.28|20903.28|21022.97|20902.97|10
1629924030000|2021-08-25 20:40:30|21023.53|20903.53|21020.55|20900.55|21023.56|20903.56|21020.55|20900.55|10
1629924040000|2021-08-25 20:40:40|21020.71|20900.71|21022.12|20902.12|21022.12|20902.12|21020.71|20900.71|7
1629924050000|2021-08-25 20:40:50|21022.25|20902.25|21022.47|20902.47|21022.76|20902.76|21022.25|20902.25|9
1629924060000|2021-08-25 20:41:00|21022.17|20902.17|21025.9|20905.9|21025.9|20905.9|21022.09|20902.09|8
1629924070000|2021-08-25 20:41:10|21025.78|20905.78|21027.17|20907.17|21027.5|20907.5|21025.68|20905.68|10
1629924080000|2021-08-25 20:41:20|21027.19|20907.19|21026.96|20906.96|21027.87|20907.87|21026.96|20906.96|8
1629924090000|2021-08-25 20:41:30|21026.78|20906.78|21023.83|20903.83|21026.78|20906.78|21023.83|20903.83|9
1629924100000|2021-08-25 20:41:40|21025.04|20905.04|21023.72|20903.72|21025.05|20905.05|21023.72|20903.72|9
1629924110000|2021-08-25 20:41:50|21023.34|20903.34|21021.67|20901.67|21024.24|20904.24|21021.22|20901.22|9
1629924120000|2021-08-25 20:42:00|21021.31|20901.31|21017.67|20897.67|21021.31|20901.31|21017.15|20897.15|10
1629924130000|2021-08-25 20:42:10|21017.2|20897.2|21011.91|20891.91|21017.2|20897.2|21011.91|20891.91|10
1629924140000|2021-08-25 20:42:20|21011.08|20891.08|21007.74|20887.74|21011.09|20891.09|21007.74|20887.74|10
1629924150000|2021-08-25 20:42:30|21007.32|20887.32|21007.23|20887.23|21007.37|20887.37|21006.89|20886.89|10
1629924160000|2021-08-25 20:42:40|21007.02|20887.02|21007.33|20887.33|21008.48|20888.48|21006.88|20886.88|10
1629924170000|2021-08-25 20:42:50|21008.88|20888.88|21009.13|20889.13|21009.13|20889.13|21007.13|20887.13|8
1629924180000|2021-08-25 20:43:00|21009.79|20889.79|21011.08|20891.08|21012.24|20892.24|21009.79|20889.79|10
1629924190000|2021-08-25 20:43:10|21010.8|20890.8|21013.77|20893.77|21013.77|20893.77|21010.69|20890.69|9
1629924200000|2021-08-25 20:43:20|21014.37|20894.37|21018.16|20898.16|21018.16|20898.16|21014.37|20894.37|9
1629924210000|2021-08-25 20:43:30|21019.05|20899.05|21018.75|20898.75|21019.2|20899.2|21017.63|20897.63|8
1629924220000|2021-08-25 20:43:40|21018.58|20898.58|21019.86|20899.86|21019.86|20899.86|21018.21|20898.21|8
1629924230000|2021-08-25 20:43:50|21020.11|20900.11|21016.34|20896.34|21020.11|20900.11|21016.34|20896.34|10
1629924240000|2021-08-25 20:44:00|21015.47|20895.47|21011.48|20891.48|21015.47|20895.47|21011.48|20891.48|9
1629924250000|2021-08-25 20:44:10|21010.84|20890.84|21002.85|20882.85|21010.84|20890.84|21002.83|20882.83|10
1629924260000|2021-08-25 20:44:20|21002.67|20882.67|20996.79|20876.79|21002.67|20882.67|20996.79|20876.79|9
1629924270000|2021-08-25 20:44:30|20996.74|20876.74|20994.83|20874.83|20996.74|20876.74|20994.83|20874.83|9
1629924280000|2021-08-25 20:44:40|20994.58|20874.58|20991.66|20871.66|20995.38|20875.38|20991.66|20871.66|10
1629924290000|2021-08-25 20:44:50|20991.34|20871.34|20988.02|20868.02|20991.34|20871.34|20988.02|20868.02|10
1629924300000|2021-08-25 20:45:00|20988.63|20868.63|20987.45|20867.45|20988.63|20868.63|20986.29|20866.29|10
1629924310000|2021-08-25 20:45:10|20986.87|20866.87|20986.77|20866.77|20987.23|20867.23|20986.07|20866.07|10
1629924320000|2021-08-25 20:45:20|20986.65|20866.65|20987.52|20867.52|20989.31|20869.31|20986.65|20866.65|9
1629924330000|2021-08-25 20:45:30|20987.42|20867.42|20989.76|20869.76|20990.21|20870.21|20986.83|20866.83|10
1629924340000|2021-08-25 20:45:40|20989.94|20869.94|20989.58|20869.58|20990.2|20870.2|20989.39|20869.39|10
1629924350000|2021-08-25 20:45:50|20990.1|20870.1|20992.53|20872.53|20992.63|20872.63|20989.8|20869.8|10
1629924360000|2021-08-25 20:46:00|20992.88|20872.88|20993.56|20873.56|20993.65|20873.65|20992.71|20872.71|10
1629924370000|2021-08-25 20:46:10|20993.61|20873.61|20997.16|20877.16|20997.16|20877.16|20993.61|20873.61|9
1629924380000|2021-08-25 20:46:20|20997.15|20877.15|20998.59|20878.59|20998.59|20878.59|20997|20877|9
1629924390000|2021-08-25 20:46:30|20999.45|20879.45|20998.72|20878.72|20999.93|20879.93|20998.59|20878.59|10
1629924400000|2021-08-25 20:46:40|20998.76|20878.76|20999.56|20879.56|20999.56|20879.56|20998.73|20878.73|9
1629924410000|2021-08-25 20:46:50|20999.5|20879.5|20996.37|20876.37|20999.5|20879.5|20996.37|20876.37|9
1629924420000|2021-08-25 20:47:00|20996.43|20876.43|20999|20879|20999|20879|20996.19|20876.19|10
1629924430000|2021-08-25 20:47:10|21000.31|20880.31|21002.6|20882.6|21002.66|20882.66|21000.31|20880.31|9
1629924440000|2021-08-25 20:47:20|21003.06|20883.06|21002.02|20882.02|21003.79|20883.79|21002.02|20882.02|9
1629924450000|2021-08-25 20:47:30|21002.09|20882.09|21001.04|20881.04|21002.09|20882.09|21000.6|20880.6|9
1629924460000|2021-08-25 20:47:40|21000.77|20880.77|21003.51|20883.51|21003.51|20883.51|21000.77|20880.77|9
1629924470000|2021-08-25 20:47:50|21003.56|20883.56|21002.31|20882.31|21003.61|20883.61|21002.31|20882.31|10
1629924480000|2021-08-25 20:48:00|21002.25|20882.25|21001.9|20881.9|21003.78|20883.78|21001.76|20881.76|10
1629924490000|2021-08-25 20:48:10|21002.23|20882.23|20998.84|20878.84|21002.44|20882.44|20998.84|20878.84|9
1629924500000|2021-08-25 20:48:20|20998.58|20878.58|20991.91|20871.91|20998.58|20878.58|20991.91|20871.91|10
1629924510000|2021-08-25 20:48:30|20991.74|20871.74|20985.79|20865.79|20991.74|20871.74|20985.79|20865.79|10
1629924520000|2021-08-25 20:48:40|20985.91|20865.91|20985.7|20865.7|20986.04|20866.04|20984.69|20864.69|10
1629924530000|2021-08-25 20:48:50|20983.85|20863.85|20980.26|20860.26|20984.13|20864.13|20979.06|20859.06|10
1629924540000|2021-08-25 20:49:00|20980.06|20860.06|20975.87|20855.87|20980.06|20860.06|20975.35|20855.35|10
1629924550000|2021-08-25 20:49:10|20975.37|20855.37|20974.63|20854.63|20975.37|20855.37|20974.18|20854.18|10
1629924560000|2021-08-25 20:49:20|20970.49|20850.49|20966.78|20846.78|20970.49|20850.49|20966.78|20846.78|10
1629924570000|2021-08-25 20:49:30|20966.56|20846.56|20964.01|20844.01|20966.56|20846.56|20962.77|20842.77|9
1629924580000|2021-08-25 20:49:40|20963.58|20843.58|20952.25|20832.25|20963.58|20843.58|20951.4|20831.4|10
1629924590000|2021-08-25 20:49:50|20952.12|20832.12|20950.38|20830.38|20952.12|20832.12|20949.41|20829.41|10
1629924600000|2021-08-25 20:50:00|20949.77|20829.77|20948.62|20828.62|20950.31|20830.31|20947.28|20827.28|10
1629924610000|2021-08-25 20:50:10|20947.62|20827.62|20944.08|20824.08|20948.57|20828.57|20944.08|20824.08|10
1629924620000|2021-08-25 20:50:20|20940.32|20820.32|20936.65|20816.65|20942.09|20822.09|20935.61|20815.61|10
1629924630000|2021-08-25 20:50:30|20936.45|20816.45|20930.57|20810.57|20936.45|20816.45|20930.57|20810.57|10
1629924640000|2021-08-25 20:50:40|20923.94|20803.94|20925.53|20805.53|20928.53|20808.53|20923.94|20803.94|10
1629924650000|2021-08-25 20:50:50|20924.86|20804.86|20925.21|20805.21|20925.36|20805.36|20923.81|20803.81|10
1629924660000|2021-08-25 20:51:00|20925.33|20805.33|20924.41|20804.41|20925.94|20805.94|20923.68|20803.68|10
1629924670000|2021-08-25 20:51:10|20925.69|20805.69|20923.88|20803.88|20926.14|20806.14|20923.88|20803.88|10
1629924680000|2021-08-25 20:51:20|20923.93|20803.93|20926.67|20806.67|20927.6|20807.6|20923.93|20803.93|10
1629924690000|2021-08-25 20:51:30|20927.02|20807.02|20929.97|20809.97|20930.1|20810.1|20927.02|20807.02|9
1629924700000|2021-08-25 20:51:40|20930.87|20810.87|20930.64|20810.64|20931.71|20811.71|20930.64|20810.64|9
1629924710000|2021-08-25 20:51:50|20930.76|20810.76|20931.37|20811.37|20931.37|20811.37|20929.24|20809.24|10
1629924720000|2021-08-25 20:52:00|20931.42|20811.42|20935.15|20815.15|20935.15|20815.15|20931.42|20811.42|9
1629924730000|2021-08-25 20:52:10|20935.8|20815.8|20938.66|20818.66|20939.17|20819.17|20934.04|20814.04|9
1629924740000|2021-08-25 20:52:20|20939.34|20819.34|20943.21|20823.21|20943.21|20823.21|20939.34|20819.34|10
1629924750000|2021-08-25 20:52:30|20943.94|20823.94|20944.03|20824.03|20944.36|20824.36|20943.26|20823.26|10
1629924760000|2021-08-25 20:52:40|20942.96|20822.96|20938.73|20818.73|20944.13|20824.13|20938.73|20818.73|10
1629924770000|2021-08-25 20:52:50|20938.08|20818.08|20931.83|20811.83|20939.85|20819.85|20931.83|20811.83|10
1629924780000|2021-08-25 20:53:00|20931.98|20811.98|20930.61|20810.61|20933.34|20813.34|20930.61|20810.61|10
1629924790000|2021-08-25 20:53:10|20930.83|20810.83|20928.52|20808.52|20930.83|20810.83|20927.09|20807.09|10
1629924800000|2021-08-25 20:53:20|20928.48|20808.48|20925.38|20805.38|20929.4|20809.4|20925.38|20805.38|10
1629924810000|2021-08-25 20:53:30|20925.85|20805.85|20926.98|20806.98|20927.67|20807.67|20925.85|20805.85|10
1629924820000|2021-08-25 20:53:40|20926.53|20806.53|20923.14|20803.14|20926.53|20806.53|20922.28|20802.28|10
1629924830000|2021-08-25 20:53:50|20923.27|20803.27|20925.16|20805.16|20925.59|20805.59|20923.27|20803.27|10
1629924840000|2021-08-25 20:54:00|20923.41|20803.41|20922.15|20802.15|20923.56|20803.56|20921.82|20801.82|9
1629924850000|2021-08-25 20:54:10|20922.5|20802.5|20919.31|20799.31|20922.5|20802.5|20919.18|20799.18|8
1629924860000|2021-08-25 20:54:20|20919.08|20799.08|20912.78|20792.78|20920.05|20800.05|20912.78|20792.78|10
1629924870000|2021-08-25 20:54:30|20911.43|20791.43|20902.38|20782.38|20911.43|20791.43|20902.38|20782.38|10
1629924880000|2021-08-25 20:54:40|20902.27|20782.27|20899.21|20779.21|20902.27|20782.27|20899.21|20779.21|10
1629924890000|2021-08-25 20:54:50|20899.53|20779.53|20898.01|20778.01|20900.92|20780.92|20898.01|20778.01|9
1629924900000|2021-08-25 20:55:00|20899.29|20779.29|20901.72|20781.72|20901.72|20781.72|20899.27|20779.27|10
1629924910000|2021-08-25 20:55:10|20902.61|20782.61|20907.61|20787.61|20907.61|20787.61|20902.61|20782.61|10
1629924920000|2021-08-25 20:55:20|20908.29|20788.29|20910.76|20790.76|20910.76|20790.76|20908.29|20788.29|10
1629924930000|2021-08-25 20:55:30|20912.26|20792.26|20912.62|20792.62|20912.94|20792.94|20910.8|20790.8|10
1629924940000|2021-08-25 20:55:40|20913.34|20793.34|20916.26|20796.26|20917.91|20797.91|20913.34|20793.34|10
1629924950000|2021-08-25 20:55:50|20917.14|20797.14|20918.63|20798.63|20919.69|20799.69|20917.14|20797.14|10
1629924960000|2021-08-25 20:56:00|20918.38|20798.38|20921.63|20801.63|20921.63|20801.63|20918.38|20798.38|10
1629924970000|2021-08-25 20:56:10|20922.09|20802.09|20929.1|20809.1|20929.1|20809.1|20922.09|20802.09|10
1629924980000|2021-08-25 20:56:20|20929.23|20809.23|20929.97|20809.97|20932.22|20812.22|20929.23|20809.23|10
1629924990000|2021-08-25 20:56:30|20930.57|20810.57|20933.34|20813.34|20933.34|20813.34|20930.57|20810.57|9
1629925000000|2021-08-25 20:56:40|20932.66|20812.66|20930.17|20810.17|20932.66|20812.66|20930.17|20810.17|9
1629925010000|2021-08-25 20:56:50|20930.06|20810.06|20927.02|20807.02|20930.07|20810.07|20927.02|20807.02|9
1629925020000|2021-08-25 20:57:00|20927.88|20807.88|20927.29|20807.29|20927.88|20807.88|20924.49|20804.49|10
1629925030000|2021-08-25 20:57:10|20927.37|20807.37|20930.21|20810.21|20930.21|20810.21|20927.35|20807.35|9
1629925040000|2021-08-25 20:57:20|20930.91|20810.91|20931.67|20811.67|20931.67|20811.67|20930.91|20810.91|10
1629925050000|2021-08-25 20:57:30|20931.61|20811.61|20935.18|20815.18|20935.18|20815.18|20931.61|20811.61|10
1629925060000|2021-08-25 20:57:40|20935.42|20815.42|20944.36|20824.36|20944.36|20824.36|20935.42|20815.42|9
1629925070000|2021-08-25 20:57:50|20944.56|20824.56|20946.65|20826.65|20946.65|20826.65|20944.35|20824.35|9
1629925080000|2021-08-25 20:58:00|20946.98|20826.98|20949.07|20829.07|20949.37|20829.37|20945.83|20825.83|10
1629925090000|2021-08-25 20:58:10|20949.37|20829.37|20954.82|20834.82|20954.82|20834.82|20949.37|20829.37|10
1629925100000|2021-08-25 20:58:20|20955.33|20835.33|20963.67|20843.67|20963.67|20843.67|20955.33|20835.33|9
1629925110000|2021-08-25 20:58:30|20963.64|20843.64|20967.14|20847.14|20967.14|20847.14|20963.64|20843.64|10
1629925120000|2021-08-25 20:58:40|20967.83|20847.83|20970.04|20850.04|20971.24|20851.24|20967.83|20847.83|10
1629925130000|2021-08-25 20:58:50|20970.59|20850.59|20968.55|20848.55|20970.59|20850.59|20968.55|20848.55|10
1629925140000|2021-08-25 20:59:00|20967.64|20847.64|20963.31|20843.31|20967.64|20847.64|20961.17|20841.17|10
1629925150000|2021-08-25 20:59:10|20962.52|20842.52|20962.87|20842.87|20963.1|20843.1|20961.95|20841.95|10
1629925160000|2021-08-25 20:59:20|20963.04|20843.04|20962.48|20842.48|20963.84|20843.84|20962.48|20842.48|10
1629925170000|2021-08-25 20:59:30|20962.57|20842.57|20960.88|20840.88|20962.57|20842.57|20959.94|20839.94|10
1629925180000|2021-08-25 20:59:40|20961.29|20841.29|20962.38|20842.38|20962.38|20842.38|20961.09|20841.09|10
1629925190000|2021-08-25 20:59:50|20962.32|20842.32|20959.45|20839.45|20962.32|20842.32|20959.45|20839.45|10
1629925200000|2021-08-25 21:00:00|20958.49|20838.49|20950.82|20830.82|20958.49|20838.49|20950.82|20830.82|10
1629925210000|2021-08-25 21:00:10|20949.78|20829.78|20951.69|20831.69|20951.69|20831.69|20949.55|20829.55|10
1629925220000|2021-08-25 21:00:20|20951.63|20831.63|20956.17|20836.17|20956.17|20836.17|20951.63|20831.63|9
1629925230000|2021-08-25 21:00:30|20956.14|20836.14|20959.79|20839.79|20959.79|20839.79|20956.14|20836.14|10
1629925240000|2021-08-25 21:00:40|20960.31|20840.31|20965.97|20845.97|20965.97|20845.97|20960.31|20840.31|9
1629925250000|2021-08-25 21:00:50|20966.55|20846.55|20974.08|20854.08|20974.08|20854.08|20966.55|20846.55|10
1629925260000|2021-08-25 21:01:00|20974.16|20854.16|20979.06|20859.06|20979.06|20859.06|20974.06|20854.06|10
1629925270000|2021-08-25 21:01:10|20979.21|20859.21|20980.87|20860.87|20980.87|20860.87|20978.87|20858.87|10
1629925280000|2021-08-25 21:01:20|20980.84|20860.84|20981.69|20861.69|20981.85|20861.85|20980.71|20860.71|10
1629925290000|2021-08-25 21:01:30|20983.14|20863.14|20983.11|20863.11|20983.14|20863.14|20982.76|20862.76|8
1629925300000|2021-08-25 21:01:40|20983.18|20863.18|20984.53|20864.53|20984.66|20864.66|20981.71|20861.71|9
1629925310000|2021-08-25 21:01:50|20984.77|20864.77|20984.25|20864.25|20985.33|20865.33|20984.05|20864.05|10
1629925320000|2021-08-25 21:02:00|20985.69|20865.69|20986.69|20866.69|20986.69|20866.69|20985.69|20865.69|7
1629925330000|2021-08-25 21:02:10|20986.8|20866.8|20985.18|20865.18|20986.8|20866.8|20985.18|20865.18|7
1629925340000|2021-08-25 21:02:20|20985.35|20865.35|20985.62|20865.62|20986.12|20866.12|20984.99|20864.99|10
1629925350000|2021-08-25 21:02:30|20986|20866|20986.83|20866.83|20987.94|20867.94|20986|20866|9
1629925360000|2021-08-25 21:02:40|20986.91|20866.91|20986.89|20866.89|20987.9|20867.9|20986.47|20866.47|10
1629925370000|2021-08-25 21:02:50|20987.03|20867.03|20988.85|20868.85|20988.85|20868.85|20987.03|20867.03|8
1629925380000|2021-08-25 21:03:00|20990.28|20870.28|20989.46|20869.46|20990.28|20870.28|20989.32|20869.32|9
1629925390000|2021-08-25 21:03:10|20988.79|20868.79|20988.66|20868.66|20989.29|20869.29|20988.02|20868.02|10
1629925400000|2021-08-25 21:03:20|20989.2|20869.2|20990.9|20870.9|20990.93|20870.93|20989.17|20869.17|10
1629925410000|2021-08-25 21:03:30|20990.86|20870.86|20992.06|20872.06|20992.26|20872.26|20990.83|20870.83|9
1629925420000|2021-08-25 21:03:40|20992.51|20872.51|20995.29|20875.29|20995.43|20875.43|20992.47|20872.47|8
1629925430000|2021-08-25 21:03:50|20995.07|20875.07|20995.53|20875.53|20996.94|20876.94|20995.07|20875.07|8
1629925440000|2021-08-25 21:04:00|20995.05|20875.05|20995.3|20875.3|20995.52|20875.52|20995.05|20875.05|8
1629925450000|2021-08-25 21:04:10|20995.22|20875.22|20990.99|20870.99|20995.22|20875.22|20990.99|20870.99|9
1629925460000|2021-08-25 21:04:20|20990.27|20870.27|20990.55|20870.55|20990.55|20870.55|20989.33|20869.33|10
1629925470000|2021-08-25 21:04:30|20990.05|20870.05|20990.44|20870.44|20990.44|20870.44|20989.56|20869.56|8
1629925480000|2021-08-25 21:04:40|20990.26|20870.26|20990.52|20870.52|20990.52|20870.52|20989.84|20869.84|9
1629925490000|2021-08-25 21:04:50|20990.63|20870.63|20991|20871|20991|20871|20990.46|20870.46|9
1629925500000|2021-08-25 21:05:00|20991.1|20871.1|20991.73|20871.73|20992.01|20872.01|20991.02|20871.02|10
1629925510000|2021-08-25 21:05:10|20991.76|20871.76|20990.88|20870.88|20991.76|20871.76|20990.44|20870.44|10
1629925520000|2021-08-25 21:05:20|20992.88|20872.88|20994.19|20874.19|20994.67|20874.67|20992.88|20872.88|10
1629925530000|2021-08-25 21:05:30|20994.33|20874.33|20997.42|20877.42|20997.62|20877.62|20994.33|20874.33|10
1629925540000|2021-08-25 21:05:40|20997.4|20877.4|21000.89|20880.89|21000.89|20880.89|20997.4|20877.4|8
1629925550000|2021-08-25 21:05:50|21000.73|20880.73|21000.39|20880.39|21001.55|20881.55|21000.2|20880.2|10
1629925560000|2021-08-25 21:06:00|21000.37|20880.37|21003.14|20883.14|21003.82|20883.82|21000.37|20880.37|9
1629925570000|2021-08-25 21:06:10|21000.25|20880.25|21001.07|20881.07|21001.07|20881.07|20999.52|20879.52|10
1629925580000|2021-08-25 21:06:20|21001.91|20881.91|21003.76|20883.76|21003.87|20883.87|21001.91|20881.91|10
1629925590000|2021-08-25 21:06:30|21003.93|20883.93|21004.05|20884.05|21004.05|20884.05|21002.5|20882.5|10
1629925600000|2021-08-25 21:06:40|21004.4|20884.4|21005.38|20885.38|21005.56|20885.56|21004.4|20884.4|6
1629925610000|2021-08-25 21:06:50|21005.55|20885.55|21005.97|20885.97|21006|20886|21005.11|20885.11|8
1629925620000|2021-08-25 21:07:00|21005.91|20885.91|21006.03|20886.03|21006.84|20886.84|21005.91|20885.91|8
1629925630000|2021-08-25 21:07:10|21005.9|20885.9|21007.34|20887.34|21007.34|20887.34|21005.74|20885.74|7
1629925640000|2021-08-25 21:07:20|21007.52|20887.52|21009.18|20889.18|21009.36|20889.36|21007.52|20887.52|7
1629925650000|2021-08-25 21:07:30|21009.2|20889.2|21008.74|20888.74|21009.2|20889.2|21008.7|20888.7|7
1629925660000|2021-08-25 21:07:40|21008.89|20888.89|21009.5|20889.5|21009.63|20889.63|21008.38|20888.38|10
1629925670000|2021-08-25 21:07:50|21008.69|20888.69|21007.11|20887.11|21008.69|20888.69|21007.11|20887.11|10
1629925680000|2021-08-25 21:08:00|21007.36|20887.36|21007.92|20887.92|21007.92|20887.92|21006.27|20886.27|10
1629925690000|2021-08-25 21:08:10|21008.46|20888.46|21010.57|20890.57|21010.57|20890.57|21008.46|20888.46|10
1629925700000|2021-08-25 21:08:20|21010.65|20890.65|21012.09|20892.09|21012.22|20892.22|21010.65|20890.65|8
1629925710000|2021-08-25 21:08:30|21011.84|20891.84|21011.26|20891.26|21012.62|20892.62|21011.26|20891.26|9
1629925720000|2021-08-25 21:08:40|21011.31|20891.31|21013.01|20893.01|21013.01|20893.01|21011.31|20891.31|10
1629925730000|2021-08-25 21:08:50|21011.95|20891.95|21011.76|20891.76|21012.24|20892.24|21011.76|20891.76|8
1629925740000|2021-08-25 21:09:00|21013.05|20893.05|21014.7|20894.7|21015.7|20895.7|21013.05|20893.05|10
1629925750000|2021-08-25 21:09:10|21014.71|20894.71|21016.75|20896.75|21016.75|20896.75|21014.5|20894.5|10
1629925760000|2021-08-25 21:09:20|21018.19|20898.19|21023.37|20903.37|21023.37|20903.37|21017.86|20897.86|10
1629925770000|2021-08-25 21:09:30|21024.33|20904.33|21027.11|20907.11|21027.11|20907.11|21024.33|20904.33|9
1629925780000|2021-08-25 21:09:40|21027.31|20907.31|21028.01|20908.01|21028.48|20908.48|21026.93|20906.93|10
1629925790000|2021-08-25 21:09:50|21027.95|20907.95|21029.96|20909.96|21030.38|20910.38|21027.95|20907.95|10
1629925800000|2021-08-25 21:10:00|21030.08|20910.08|21030.83|20910.83|21030.83|20910.83|21029.3|20909.3|9
1629925810000|2021-08-25 21:10:10|21031.05|20911.05|21028.34|20908.34|21031.05|20911.05|21027.96|20907.96|10
1629925820000|2021-08-25 21:10:20|21028.47|20908.47|21030.94|20910.94|21031.49|20911.49|21028.47|20908.47|10
1629925830000|2021-08-25 21:10:30|21030.61|20910.61|21027.01|20907.01|21030.88|20910.88|21027.01|20907.01|10
1629925840000|2021-08-25 21:10:40|21026.19|20906.19|21025.8|20905.8|21026.2|20906.2|21025.52|20905.52|10
1629925850000|2021-08-25 21:10:50|21025.55|20905.55|21027.92|20907.92|21027.92|20907.92|21025.1|20905.1|10
1629925860000|2021-08-25 21:11:00|21027.93|20907.93|21028.47|20908.47|21028.66|20908.66|21027.93|20907.93|10
1629925870000|2021-08-25 21:11:10|21028.53|20908.53|21029.78|20909.78|21029.88|20909.88|21028.07|20908.07|10
1629925880000|2021-08-25 21:11:20|21029.9|20909.9|21034.67|20914.67|21035.55|20915.55|21029.9|20909.9|10
1629925890000|2021-08-25 21:11:30|21034.52|20914.52|21034.44|20914.44|21034.74|20914.74|21033.7|20913.7|10
1629925900000|2021-08-25 21:11:40|21034.48|20914.48|21035.12|20915.12|21035.2|20915.2|21034.48|20914.48|9
1629925910000|2021-08-25 21:11:50|21034.38|20914.38|21035.05|20915.05|21035.05|20915.05|21033.31|20913.31|10
1629925920000|2021-08-25 21:12:00|21035.06|20915.06|21039.09|20919.09|21039.39|20919.39|21035.06|20915.06|9
1629925930000|2021-08-25 21:12:10|21037.75|20917.75|21038.78|20918.78|21038.78|20918.78|21037.06|20917.06|10
1629925940000|2021-08-25 21:12:20|21038.95|20918.95|21040.84|20920.84|21040.84|20920.84|21038.95|20918.95|9
1629925950000|2021-08-25 21:12:30|21040.95|20920.95|21041.04|20921.04|21041.09|20921.09|21040.71|20920.71|9
1629925960000|2021-08-25 21:12:40|21040.9|20920.9|21042.55|20922.55|21042.55|20922.55|21040.9|20920.9|10
1629925970000|2021-08-25 21:12:50|21042.59|20922.59|21042.36|20922.36|21042.9|20922.9|21041.42|20921.42|8
1629925980000|2021-08-25 21:13:00|21042.5|20922.5|21044.1|20924.1|21044.2|20924.2|21042.5|20922.5|10
1629925990000|2021-08-25 21:13:10|21044.07|20924.07|21043.37|20923.37|21044.07|20924.07|21043.37|20923.37|8
1629926000000|2021-08-25 21:13:20|21042.84|20922.84|21031.14|20911.14|21042.84|20922.84|21031.14|20911.14|10
1629926010000|2021-08-25 21:13:30|21030.97|20910.97|21029.18|20909.18|21030.97|20910.97|21029.18|20909.18|10
1629926020000|2021-08-25 21:13:40|21029.34|20909.34|21029.03|20909.03|21029.63|20909.63|21029.03|20909.03|10
1629926030000|2021-08-25 21:13:50|21030.37|20910.37|21028.61|20908.61|21030.37|20910.37|21028.61|20908.61|9
1629926040000|2021-08-25 21:14:00|21028.6|20908.6|21027.16|20907.16|21029.42|20909.42|21027.16|20907.16|9
1629926050000|2021-08-25 21:14:10|21027.04|20907.04|21026.27|20906.27|21027.04|20907.04|21026.2|20906.2|10
1629926060000|2021-08-25 21:14:20|21026.37|20906.37|21025.35|20905.35|21026.65|20906.65|21025.35|20905.35|9
1629926070000|2021-08-25 21:14:30|21025.37|20905.37|21026.49|20906.49|21026.49|20906.49|21024.53|20904.53|10
1629926080000|2021-08-25 21:14:40|21025.66|20905.66|21025.56|20905.56|21025.77|20905.77|21025.46|20905.46|9
1629926090000|2021-08-25 21:14:50|21024.89|20904.89|21025.18|20905.18|21025.18|20905.18|21023.01|20903.01|10
1629926100000|2021-08-25 21:15:00|21024.63|20904.63|21022.87|20902.87|21024.63|20904.63|21022.28|20902.28|10
1629926110000|2021-08-25 21:15:10|21023.38|20903.38|21021.3|20901.3|21023.42|20903.42|21021.23|20901.23|8
1629926120000|2021-08-25 21:15:20|21021.29|20901.29|21017.79|20897.79|21021.34|20901.34|21017.79|20897.79|10
1629926130000|2021-08-25 21:15:30|21017.78|20897.78|21011.38|20891.38|21017.78|20897.78|21011.38|20891.38|10
1629926140000|2021-08-25 21:15:40|21011.31|20891.31|21008.24|20888.24|21011.31|20891.31|21008.24|20888.24|10
1629926150000|2021-08-25 21:15:50|21006.57|20886.57|21003.72|20883.72|21006.57|20886.57|21003.52|20883.52|9
1629926160000|2021-08-25 21:16:00|21002.87|20882.87|21000.2|20880.2|21002.87|20882.87|21000.12|20880.12|7
1629926170000|2021-08-25 21:16:10|21000.48|20880.48|20997.89|20877.89|21000.48|20880.48|20997.89|20877.89|10
1629926180000|2021-08-25 21:16:20|20998.24|20878.24|20998.57|20878.57|20998.78|20878.78|20997.84|20877.84|10
1629926190000|2021-08-25 21:16:30|20999.02|20879.02|20989.74|20869.74|20999.02|20879.02|20989.74|20869.74|10
1629926200000|2021-08-25 21:16:40|20987.84|20867.84|20983.12|20863.12|20987.84|20867.84|20983.01|20863.01|10
1629926210000|2021-08-25 21:16:50|20983.37|20863.37|20983.47|20863.47|20983.47|20863.47|20982.44|20862.44|10
1629926220000|2021-08-25 21:17:00|20983.56|20863.56|20983.98|20863.98|20985.27|20865.27|20981.91|20861.91|9
1629926230000|2021-08-25 21:17:10|20984.15|20864.15|20984.48|20864.48|20984.48|20864.48|20982.86|20862.86|10
1629926240000|2021-08-25 21:17:20|20984.03|20864.03|20982.01|20862.01|20984.03|20864.03|20982.01|20862.01|9
1629926250000|2021-08-25 21:17:30|20981.79|20861.79|20971.95|20851.95|20981.79|20861.79|20971.95|20851.95|8
1629926260000|2021-08-25 21:17:40|20971.86|20851.86|20970.54|20850.54|20972.54|20852.54|20969.82|20849.82|10
1629926270000|2021-08-25 21:17:50|20969.02|20849.02|20969.33|20849.33|20969.43|20849.43|20968.06|20848.06|9
1629926280000|2021-08-25 21:18:00|20969.48|20849.48|20970.71|20850.71|20971.59|20851.59|20969.48|20849.48|9
1629926290000|2021-08-25 21:18:10|20970.69|20850.69|20971.58|20851.58|20971.93|20851.93|20970.64|20850.64|10
1629926300000|2021-08-25 21:18:20|20971.61|20851.61|20975|20855|20975|20855|20971.61|20851.61|10
1629926310000|2021-08-25 21:18:30|20974.94|20854.94|20979.62|20859.62|20979.62|20859.62|20974.88|20854.88|10
1629926320000|2021-08-25 21:18:40|20979.4|20859.4|20977.66|20857.66|20980.95|20860.95|20977.66|20857.66|9
1629926330000|2021-08-25 21:18:50|20977.73|20857.73|20978.49|20858.49|20978.63|20858.63|20977.4|20857.4|9
1629926340000|2021-08-25 21:19:00|20979.16|20859.16|20981.05|20861.05|20981.22|20861.22|20977.07|20857.07|10
1629926350000|2021-08-25 21:19:10|20981.28|20861.28|20982.61|20862.61|20982.75|20862.75|20981.28|20861.28|9
1629926360000|2021-08-25 21:19:20|20983.58|20863.58|20980.01|20860.01|20983.58|20863.58|20980.01|20860.01|10
1629926370000|2021-08-25 21:19:30|20980.32|20860.32|20982.43|20862.43|20982.43|20862.43|20980.32|20860.32|10
1629926380000|2021-08-25 21:19:40|20982.42|20862.42|20982.55|20862.55|20983.92|20863.92|20982.42|20862.42|10
1629926390000|2021-08-25 21:19:50|20982.4|20862.4|20981.95|20861.95|20982.58|20862.58|20981.95|20861.95|10
1629926400000|2021-08-25 21:20:00|20981.61|20861.61|20983.83|20863.83|20984.04|20864.04|20981.54|20861.54|10
1629926410000|2021-08-25 21:20:10|20984.04|20864.04|20988.35|20868.35|20988.35|20868.35|20984.04|20864.04|9
1629926420000|2021-08-25 21:20:20|20988.67|20868.67|20987.98|20867.98|20988.71|20868.71|20987.95|20867.95|10
1629926430000|2021-08-25 21:20:30|20986.62|20866.62|20987.44|20867.44|20988.96|20868.96|20986.62|20866.62|10
1629926440000|2021-08-25 21:20:40|20988.58|20868.58|20989.72|20869.72|20989.72|20869.72|20988.58|20868.58|8
1629926450000|2021-08-25 21:20:50|20989.59|20869.59|20991.12|20871.12|20991.12|20871.12|20989.59|20869.59|10
1629926460000|2021-08-25 21:21:00|20989.98|20869.98|20990.72|20870.72|20991.46|20871.46|20989.97|20869.97|10
1629926470000|2021-08-25 21:21:10|20991.1|20871.1|20994.05|20874.05|20994.05|20874.05|20991.1|20871.1|10
1629926480000|2021-08-25 21:21:20|20992.72|20872.72|20994.35|20874.35|20994.35|20874.35|20992.72|20872.72|9
1629926490000|2021-08-25 21:21:30|20994.56|20874.56|20997.37|20877.37|20997.41|20877.41|20994.56|20874.56|10
1629926500000|2021-08-25 21:21:40|20996.96|20876.96|21002.16|20882.16|21002.16|20882.16|20996.96|20876.96|10
1629926510000|2021-08-25 21:21:50|21002.35|20882.35|21006.68|20886.68|21006.68|20886.68|21002.35|20882.35|10
1629926520000|2021-08-25 21:22:00|21006.43|20886.43|21007.26|20887.26|21007.28|20887.28|21006.24|20886.24|9
1629926530000|2021-08-25 21:22:10|21007.22|20887.22|21006.75|20886.75|21007.51|20887.51|21006.39|20886.39|10
1629926540000|2021-08-25 21:22:20|21006.76|20886.76|21006.79|20886.79|21007.5|20887.5|21006.76|20886.76|9
1629926550000|2021-08-25 21:22:30|21006.22|20886.22|21005.93|20885.93|21006.22|20886.22|21005.83|20885.83|10
1629926560000|2021-08-25 21:22:40|21005.98|20885.98|21003.77|20883.77|21005.98|20885.98|21003.77|20883.77|10
1629926570000|2021-08-25 21:22:50|21003.81|20883.81|21007.19|20887.19|21007.19|20887.19|21003.66|20883.66|10
1629926580000|2021-08-25 21:23:00|21007.38|20887.38|21008.34|20888.34|21008.4|20888.4|21007.38|20887.38|9
1629926590000|2021-08-25 21:23:10|21008.5|20888.5|21004.6|20884.6|21008.67|20888.67|21004.6|20884.6|10
1629926600000|2021-08-25 21:23:20|21003.51|20883.51|21001.65|20881.65|21003.51|20883.51|21001.65|20881.65|10
1629926610000|2021-08-25 21:23:30|21000.99|20880.99|20989.83|20869.83|21000.99|20880.99|20989.83|20869.83|10
1629926620000|2021-08-25 21:23:40|20989.52|20869.52|20984.7|20864.7|20989.52|20869.52|20984.7|20864.7|10
1629926630000|2021-08-25 21:23:50|20984.58|20864.58|20980.26|20860.26|20984.58|20864.58|20980.26|20860.26|10
1629926640000|2021-08-25 21:24:00|20979.84|20859.84|20978.53|20858.53|20979.84|20859.84|20978.4|20858.4|10
1629926650000|2021-08-25 21:24:10|20978.41|20858.41|20976.34|20856.34|20978.43|20858.43|20976.34|20856.34|9
1629926660000|2021-08-25 21:24:20|20976.35|20856.35|20976.74|20856.74|20976.77|20856.77|20975.48|20855.48|10
1629926670000|2021-08-25 21:24:30|20976.73|20856.73|20976.12|20856.12|20976.87|20856.87|20975.95|20855.95|10
1629926680000|2021-08-25 21:24:40|20978.35|20858.35|20978.32|20858.32|20978.68|20858.68|20978.32|20858.32|9
1629926690000|2021-08-25 21:24:50|20978.71|20858.71|20978.13|20858.13|20978.83|20858.83|20977.4|20857.4|9
1629926700000|2021-08-25 21:25:00|20978.07|20858.07|20978.68|20858.68|20978.68|20858.68|20977.98|20857.98|9
1629926710000|2021-08-25 21:25:10|20978.48|20858.48|20978.12|20858.12|20980.64|20860.64|20978.07|20858.07|10
1629926720000|2021-08-25 21:25:20|20977.94|20857.94|20979.05|20859.05|20979.05|20859.05|20977.29|20857.29|9
1629926730000|2021-08-25 21:25:30|20977.94|20857.94|20978.43|20858.43|20978.83|20858.83|20977.71|20857.71|10
1629926740000|2021-08-25 21:25:40|20978.48|20858.48|20978.03|20858.03|20978.48|20858.48|20977.5|20857.5|10
1629926750000|2021-08-25 21:25:50|20977.78|20857.78|20976.8|20856.8|20977.79|20857.79|20976.8|20856.8|9
1629926760000|2021-08-25 21:26:00|20976.68|20856.68|20974.27|20854.27|20976.68|20856.68|20974.27|20854.27|10
1629926770000|2021-08-25 21:26:10|20973.98|20853.98|20968.62|20848.62|20973.98|20853.98|20968.62|20848.62|10
1629926780000|2021-08-25 21:26:20|20968.48|20848.48|20966.59|20846.59|20968.64|20848.64|20964.84|20844.84|10
1629926790000|2021-08-25 21:26:30|20966.75|20846.75|20963.64|20843.64|20966.89|20846.89|20963.64|20843.64|10
1629926800000|2021-08-25 21:26:40|20963.34|20843.34|20961.61|20841.61|20963.34|20843.34|20961.57|20841.57|10
1629926810000|2021-08-25 21:26:50|20960.1|20840.1|20960.21|20840.21|20960.29|20840.29|20959.8|20839.8|9
1629926820000|2021-08-25 21:27:00|20960.22|20840.22|20957.86|20837.86|20961.5|20841.5|20957.86|20837.86|8
1629926830000|2021-08-25 21:27:10|20956.04|20836.04|20955.7|20835.7|20956.04|20836.04|20953.35|20833.35|9
1629926840000|2021-08-25 21:27:20|20956.1|20836.1|20956.53|20836.53|20956.59|20836.59|20956.1|20836.1|10
1629926850000|2021-08-25 21:27:30|20957.29|20837.29|20958.5|20838.5|20959.18|20839.18|20957.26|20837.26|10
1629926860000|2021-08-25 21:27:40|20959.15|20839.15|20960.28|20840.28|20960.72|20840.72|20958.71|20838.71|10
1629926870000|2021-08-25 21:27:50|20960.09|20840.09|20962.86|20842.86|20962.86|20842.86|20960.08|20840.08|10
1629926880000|2021-08-25 21:28:00|20962.71|20842.71|20964.81|20844.81|20964.87|20844.87|20962.71|20842.71|9
1629926890000|2021-08-25 21:28:10|20964.83|20844.83|20965.89|20845.89|20966|20846|20964.53|20844.53|9
1629926900000|2021-08-25 21:28:20|20966.02|20846.02|20966.86|20846.86|20967.14|20847.14|20966.02|20846.02|10
1629926910000|2021-08-25 21:28:30|20967.43|20847.43|20968.16|20848.16|20968.16|20848.16|20967.38|20847.38|9
1629926920000|2021-08-25 21:28:40|20968.19|20848.19|20967.12|20847.12|20968.19|20848.19|20966.64|20846.64|9
1629926930000|2021-08-25 21:28:50|20967.56|20847.56|20967.26|20847.26|20967.56|20847.56|20967.06|20847.06|10
1629926940000|2021-08-25 21:29:00|20967.14|20847.14|20966.32|20846.32|20967.14|20847.14|20965.68|20845.68|10
1629926950000|2021-08-25 21:29:10|20966.84|20846.84|20968.69|20848.69|20969.42|20849.42|20966.84|20846.84|10
1629926960000|2021-08-25 21:29:20|20968.59|20848.59|20968.02|20848.02|20968.59|20848.59|20967.89|20847.89|9
1629926970000|2021-08-25 21:29:30|20967.87|20847.87|20967.54|20847.54|20969.46|20849.46|20966.68|20846.68|10
1629926980000|2021-08-25 21:29:40|20969.21|20849.21|20969.99|20849.99|20969.99|20849.99|20968.36|20848.36|10
1629926990000|2021-08-25 21:29:50|20969.95|20849.95|20971.52|20851.52|20971.52|20851.52|20969.9|20849.9|10
1629927000000|2021-08-25 21:30:00|20970.32|20850.32|20972.21|20852.21|20972.21|20852.21|20970.32|20850.32|9
1629927010000|2021-08-25 21:30:10|20973.72|20853.72|20973.5|20853.5|20974.79|20854.79|20973.15|20853.15|7
1629927020000|2021-08-25 21:30:20|20973.51|20853.51|20975.85|20855.85|20976.34|20856.34|20973.38|20853.38|10
1629927030000|2021-08-25 21:30:30|20975.31|20855.31|20974.41|20854.41|20976.79|20856.79|20974.4|20854.4|10
1629927040000|2021-08-25 21:30:40|20974.31|20854.31|20977.24|20857.24|20977.62|20857.62|20974.31|20854.31|9
1629927050000|2021-08-25 21:30:50|20978.73|20858.73|20980.04|20860.04|20980.04|20860.04|20978.73|20858.73|9
1629927060000|2021-08-25 21:31:00|20980|20860|20978.62|20858.62|20980|20860|20978.55|20858.55|9
1629927070000|2021-08-25 21:31:10|20978.77|20858.77|20980.28|20860.28|20980.28|20860.28|20978.39|20858.39|8
1629927080000|2021-08-25 21:31:20|20980.21|20860.21|20977.73|20857.73|20980.21|20860.21|20977.37|20857.37|9
1629927090000|2021-08-25 21:31:30|20977.16|20857.16|20981.15|20861.15|20981.15|20861.15|20977.16|20857.16|10
1629927100000|2021-08-25 21:31:40|20981.97|20861.97|20985.88|20865.88|20987.38|20867.38|20981.97|20861.97|10
1629927110000|2021-08-25 21:31:50|20985.58|20865.58|20985.81|20865.81|20985.97|20865.97|20985.17|20865.17|10
1629927120000|2021-08-25 21:32:00|20988.42|20868.42|20987.08|20867.08|20988.42|20868.42|20986.44|20866.44|10
1629927130000|2021-08-25 21:32:10|20987.96|20867.96|20987.13|20867.13|20987.98|20867.98|20985|20865|9
1629927140000|2021-08-25 21:32:20|20987.61|20867.61|20992.29|20872.29|20992.29|20872.29|20987.61|20867.61|9
1629927150000|2021-08-25 21:32:30|20992.71|20872.71|20993.86|20873.86|20994.07|20874.07|20990.37|20870.37|10
1629927160000|2021-08-25 21:32:40|20994.46|20874.46|20996.73|20876.73|20996.73|20876.73|20994.46|20874.46|8
1629927170000|2021-08-25 21:32:50|20996.72|20876.72|20995.76|20875.76|20996.72|20876.72|20995.23|20875.23|10
1629927180000|2021-08-25 21:33:00|20995.34|20875.34|20995.42|20875.42|20995.42|20875.42|20994.53|20874.53|10
1629927190000|2021-08-25 21:33:10|20995.4|20875.4|20995.56|20875.56|20996.36|20876.36|20994.76|20874.76|9
1629927200000|2021-08-25 21:33:20|20995.82|20875.82|20995.41|20875.41|20995.96|20875.96|20995.21|20875.21|10
1629927210000|2021-08-25 21:33:30|20995.63|20875.63|20997.96|20877.96|20997.96|20877.96|20995.63|20875.63|9
1629927220000|2021-08-25 21:33:40|20998.01|20878.01|20998.28|20878.28|20998.72|20878.72|20997.87|20877.87|10
1629927230000|2021-08-25 21:33:50|20998.08|20878.08|20997.86|20877.86|20998.08|20878.08|20997.05|20877.05|10
1629927240000|2021-08-25 21:34:00|20997.52|20877.52|20999.84|20879.84|20999.84|20879.84|20997.21|20877.21|10
1629927250000|2021-08-25 21:34:10|20999.83|20879.83|20998.97|20878.97|20999.94|20879.94|20998.81|20878.81|10
1629927260000|2021-08-25 21:34:20|20998.68|20878.68|20999.52|20879.52|20999.65|20879.65|20998.68|20878.68|9
1629927270000|2021-08-25 21:34:30|20998.93|20878.93|21000.94|20880.94|21000.99|20880.99|20998.78|20878.78|10
1629927280000|2021-08-25 21:34:40|21000.71|20880.71|20999.36|20879.36|21000.71|20880.71|20999.36|20879.36|9
1629927290000|2021-08-25 21:34:50|20999.82|20879.82|21001.27|20881.27|21001.27|20881.27|20999.77|20879.77|10
1629927300000|2021-08-25 21:35:00|21001.47|20881.47|21001.71|20881.71|21001.89|20881.89|21001.44|20881.44|9
1629927310000|2021-08-25 21:35:10|21002.32|20882.32|21002.24|20882.24|21002.61|20882.61|21001.78|20881.78|9
1629927320000|2021-08-25 21:35:20|21002.17|20882.17|21002.95|20882.95|21003.35|20883.35|21002.17|20882.17|9
1629927330000|2021-08-25 21:35:30|21003.13|20883.13|21002.71|20882.71|21003.13|20883.13|21002.71|20882.71|9
1629927340000|2021-08-25 21:35:40|21002.77|20882.77|21002.4|20882.4|21002.77|20882.77|21002.4|20882.4|5
1629927350000|2021-08-25 21:35:50|21002.48|20882.48|21003.66|20883.66|21004.3|20884.3|21002.48|20882.48|9
1629927360000|2021-08-25 21:36:00|21003.38|20883.38|21003.32|20883.32|21003.8|20883.8|21003.17|20883.17|8
1629927370000|2021-08-25 21:36:10|21004.19|20884.19|21004.21|20884.21|21004.92|20884.92|21003.97|20883.97|10
1629927380000|2021-08-25 21:36:20|21004.31|20884.31|21004.19|20884.19|21004.31|20884.31|21003.76|20883.76|10
1629927390000|2021-08-25 21:36:30|21004.45|20884.45|21007.23|20887.23|21007.32|20887.32|21004.45|20884.45|10
1629927400000|2021-08-25 21:36:40|21007.26|20887.26|21005.77|20885.77|21007.26|20887.26|21005.58|20885.58|9
1629927410000|2021-08-25 21:36:50|21007.1|20887.1|21007.3|20887.3|21007.3|20887.3|21006.71|20886.71|8
1629927420000|2021-08-25 21:37:00|21007.81|20887.81|21007.72|20887.72|21007.83|20887.83|21006.37|20886.37|8
1629927430000|2021-08-25 21:37:10|21008.03|20888.03|21009.59|20889.59|21009.59|20889.59|21008.03|20888.03|7
1629927440000|2021-08-25 21:37:20|21009.42|20889.42|21009.8|20889.8|21009.82|20889.82|21009.42|20889.42|8
1629927450000|2021-08-25 21:37:30|21009.67|20889.67|21009.8|20889.8|21009.8|20889.8|21008.38|20888.38|7
1629927460000|2021-08-25 21:37:40|21009.77|20889.77|21009.62|20889.62|21010.13|20890.13|21007.81|20887.81|8
1629927470000|2021-08-25 21:37:50|21009.72|20889.72|21012.33|20892.33|21012.91|20892.91|21009.72|20889.72|9
1629927480000|2021-08-25 21:38:00|21012.06|20892.06|21013.36|20893.36|21013.36|20893.36|21012.06|20892.06|9
1629927490000|2021-08-25 21:38:10|21013.28|20893.28|21013.92|20893.92|21014.03|20894.03|21013.28|20893.28|9
1629927500000|2021-08-25 21:38:20|21014.48|20894.48|21015.74|20895.74|21015.74|20895.74|21014.3|20894.3|10
1629927510000|2021-08-25 21:38:30|21016.67|20896.67|21017.77|20897.77|21017.77|20897.77|21016.37|20896.37|10
1629927520000|2021-08-25 21:38:40|21018.01|20898.01|21025.64|20905.64|21025.64|20905.64|21018.01|20898.01|10
1629927530000|2021-08-25 21:38:50|21026.22|20906.22|21026.18|20906.18|21026.57|20906.57|21025.53|20905.53|10
1629927540000|2021-08-25 21:39:00|21023.76|20903.76|21023.09|20903.09|21023.76|20903.76|21022.77|20902.77|9
1629927550000|2021-08-25 21:39:10|21023.96|20903.96|21023.13|20903.13|21024.13|20904.13|21022.11|20902.11|9
1629927560000|2021-08-25 21:39:20|21023.37|20903.37|21023.28|20903.28|21023.46|20903.46|21021.91|20901.91|9
1629927570000|2021-08-25 21:39:30|21023.19|20903.19|21023.26|20903.26|21023.53|20903.53|21023.19|20903.19|9
1629927580000|2021-08-25 21:39:40|21024.54|20904.54|21026.83|20906.83|21027.04|20907.04|21024.18|20904.18|9
1629927590000|2021-08-25 21:39:50|21026.85|20906.85|21029.41|20909.41|21029.41|20909.41|21026.7|20906.7|10
1629927600000|2021-08-25 21:40:00|21029.45|20909.45|21031.31|20911.31|21031.42|20911.42|21029.45|20909.45|9
1629927610000|2021-08-25 21:40:10|21031.36|20911.36|21030.17|20910.17|21031.36|20911.36|21029.77|20909.77|10
1629927620000|2021-08-25 21:40:20|21030.11|20910.11|21029.25|20909.25|21030.19|20910.19|21029.06|20909.06|10
1629927630000|2021-08-25 21:40:30|21029.24|20909.24|21030.46|20910.46|21030.5|20910.5|21027.4|20907.4|9
1629927640000|2021-08-25 21:40:40|21029.48|20909.48|21027.72|20907.72|21029.49|20909.49|21027.72|20907.72|10
1629927650000|2021-08-25 21:40:50|21027.49|20907.49|21024.48|20904.48|21027.49|20907.49|21024.48|20904.48|10
1629927660000|2021-08-25 21:41:00|21024.24|20904.24|21024.86|20904.86|21025.65|20905.65|21024.24|20904.24|9
1629927670000|2021-08-25 21:41:10|21024.66|20904.66|21024.66|20904.66|21024.75|20904.75|21024.26|20904.26|9
1629927680000|2021-08-25 21:41:20|21024.53|20904.53|21025.43|20905.43|21025.89|20905.89|21024.53|20904.53|10
1629927690000|2021-08-25 21:41:30|21025.39|20905.39|21027.15|20907.15|21027.15|20907.15|21025.39|20905.39|9
1629927700000|2021-08-25 21:41:40|21027.33|20907.33|21027.84|20907.84|21028.35|20908.35|21027.33|20907.33|7
1629927710000|2021-08-25 21:41:50|21028.21|20908.21|21028.16|20908.16|21029.08|20909.08|21028.16|20908.16|8
1629927720000|2021-08-25 21:42:00|21027.79|20907.79|21025.11|20905.11|21027.79|20907.79|21025.06|20905.06|10
1629927730000|2021-08-25 21:42:10|21025.05|20905.05|21020.43|20900.43|21025.05|20905.05|21020.33|20900.33|10
1629927740000|2021-08-25 21:42:20|21018.57|20898.57|21008.88|20888.88|21018.57|20898.57|21008.88|20888.88|10
1629927750000|2021-08-25 21:42:30|21006.29|20886.29|20994.49|20874.49|21006.29|20886.29|20994.49|20874.49|10
1629927760000|2021-08-25 21:42:40|20995.16|20875.16|20994.5|20874.5|20995.28|20875.28|20994.22|20874.22|10
1629927770000|2021-08-25 21:42:50|20994.88|20874.88|20992.94|20872.94|20996.12|20876.12|20992.94|20872.94|9
1629927780000|2021-08-25 21:43:00|20992.61|20872.61|20995.07|20875.07|20995.07|20875.07|20991.28|20871.28|10
1629927790000|2021-08-25 21:43:10|20994.12|20874.12|20996.05|20876.05|20996.16|20876.16|20994.12|20874.12|10
1629927800000|2021-08-25 21:43:20|20995.5|20875.5|20996.63|20876.63|20996.63|20876.63|20995.5|20875.5|8
1629927810000|2021-08-25 21:43:30|20997.74|20877.74|21002.49|20882.49|21002.49|20882.49|20997.74|20877.74|10
1629927820000|2021-08-25 21:43:40|21003.39|20883.39|21007.36|20887.36|21007.36|20887.36|21003.39|20883.39|10
1629927830000|2021-08-25 21:43:50|21007.29|20887.29|21006.75|20886.75|21009.62|20889.62|21006.75|20886.75|10
1629927840000|2021-08-25 21:44:00|21006.26|20886.26|21004.77|20884.77|21006.26|20886.26|21004.77|20884.77|10
1629927850000|2021-08-25 21:44:10|21004.13|20884.13|21004.04|20884.04|21004.23|20884.23|21003.79|20883.79|9
1629927860000|2021-08-25 21:44:20|21004.02|20884.02|20995.24|20875.24|21004.02|20884.02|20995.24|20875.24|10
1629927870000|2021-08-25 21:44:30|20992.89|20872.89|20992.03|20872.03|20993.5|20873.5|20992.03|20872.03|9
1629927880000|2021-08-25 21:44:40|20991.81|20871.81|20992.53|20872.53|20992.76|20872.76|20991.34|20871.34|10
1629927890000|2021-08-25 21:44:50|20992.85|20872.85|20990.06|20870.06|20992.89|20872.89|20990.06|20870.06|10
1629927900000|2021-08-25 21:45:00|20990|20870|20990.19|20870.19|20991.48|20871.48|20989.66|20869.66|10
1629927910000|2021-08-25 21:45:10|20990.09|20870.09|20990.41|20870.41|20990.6|20870.6|20990.01|20870.01|9
1629927920000|2021-08-25 21:45:20|20990.43|20870.43|20991.25|20871.25|20991.25|20871.25|20990.11|20870.11|10
1629927930000|2021-08-25 21:45:30|20991.63|20871.63|20991.87|20871.87|20991.87|20871.87|20989.89|20869.89|10
1629927940000|2021-08-25 21:45:40|20991.63|20871.63|20994.74|20874.74|20994.74|20874.74|20991.63|20871.63|10
1629927950000|2021-08-25 21:45:50|20995.05|20875.05|20995.78|20875.78|20996.1|20876.1|20995.05|20875.05|10
1629927960000|2021-08-25 21:46:00|20995.94|20875.94|20995.4|20875.4|20996.32|20876.32|20995.4|20875.4|10
1629927970000|2021-08-25 21:46:10|20994.15|20874.15|20993.29|20873.29|20994.46|20874.46|20993.13|20873.13|10
1629927980000|2021-08-25 21:46:20|20992.63|20872.63|20992.42|20872.42|20992.87|20872.87|20992.35|20872.35|10
1629927990000|2021-08-25 21:46:30|20991.71|20871.71|20992.5|20872.5|20992.69|20872.69|20991.51|20871.51|10
1629928000000|2021-08-25 21:46:40|20992.27|20872.27|20991.59|20871.59|20992.27|20872.27|20991.59|20871.59|8
1629928010000|2021-08-25 21:46:50|20991.52|20871.52|20992.34|20872.34|20992.34|20872.34|20991.52|20871.52|9
1629928020000|2021-08-25 21:47:00|20993.62|20873.62|20992.93|20872.93|20993.62|20873.62|20992.17|20872.17|10
1629928030000|2021-08-25 21:47:10|20992.36|20872.36|20990.14|20870.14|20992.36|20872.36|20990.04|20870.04|10
1629928040000|2021-08-25 21:47:20|20988.63|20868.63|20989.7|20869.7|20989.7|20869.7|20987.92|20867.92|10
1629928050000|2021-08-25 21:47:30|20988.4|20868.4|20992.17|20872.17|20992.17|20872.17|20988.4|20868.4|9
1629928060000|2021-08-25 21:47:40|20992.13|20872.13|20994.04|20874.04|20994.39|20874.39|20992.04|20872.04|10
1629928070000|2021-08-25 21:47:50|20993.06|20873.06|20994.64|20874.64|20994.64|20874.64|20993.04|20873.04|10
1629928080000|2021-08-25 21:48:00|20994.75|20874.75|20995.21|20875.21|20996.16|20876.16|20994.74|20874.74|9
1629928090000|2021-08-25 21:48:10|20994.97|20874.97|20995.32|20875.32|20995.74|20875.74|20994.97|20874.97|8
1629928100000|2021-08-25 21:48:20|20994.93|20874.93|20994.94|20874.94|20995.97|20875.97|20994.93|20874.93|10
1629928110000|2021-08-25 21:48:30|20993.97|20873.97|20992.29|20872.29|20993.97|20873.97|20992.29|20872.29|9
1629928120000|2021-08-25 21:48:40|20992.4|20872.4|20991.8|20871.8|20992.4|20872.4|20991.76|20871.76|10
1629928130000|2021-08-25 21:48:50|20991.67|20871.67|20988.12|20868.12|20992.11|20872.11|20988.12|20868.12|10
1629928140000|2021-08-25 21:49:00|20987.34|20867.34|20983.84|20863.84|20987.34|20867.34|20983.65|20863.65|10
1629928150000|2021-08-25 21:49:10|20982.94|20862.94|20978.23|20858.23|20982.94|20862.94|20978.23|20858.23|10
1629928160000|2021-08-25 21:49:20|20977.88|20857.88|20980.56|20860.56|20980.63|20860.63|20977.88|20857.88|9
1629928170000|2021-08-25 21:49:30|20980.52|20860.52|20981|20861|20981.37|20861.37|20980.04|20860.04|10
1629928180000|2021-08-25 21:49:40|20980.45|20860.45|20984.73|20864.73|20984.73|20864.73|20980.45|20860.45|10
1629928190000|2021-08-25 21:49:50|20984.85|20864.85|20984.95|20864.95|20986.2|20866.2|20984.32|20864.32|10
1629928200000|2021-08-25 21:50:00|20985.8|20865.8|20985.52|20865.52|20986.15|20866.15|20985.43|20865.43|10
1629928210000|2021-08-25 21:50:10|20985.9|20865.9|20987.08|20867.08|20987.44|20867.44|20985.9|20865.9|10
1629928220000|2021-08-25 21:50:20|20986.79|20866.79|20989.18|20869.18|20989.18|20869.18|20986.79|20866.79|10
1629928230000|2021-08-25 21:50:30|20989.96|20869.96|20991.3|20871.3|20991.65|20871.65|20989.79|20869.79|10
1629928240000|2021-08-25 21:50:40|20992|20872|20997.21|20877.21|20997.21|20877.21|20992|20872|10
1629928250000|2021-08-25 21:50:50|20997.42|20877.42|20995.05|20875.05|20998.99|20878.99|20995.05|20875.05|10
1629928260000|2021-08-25 21:51:00|20994.73|20874.73|20995.91|20875.91|20996.06|20876.06|20994.58|20874.58|9
1629928270000|2021-08-25 21:51:10|20996.58|20876.58|21005.85|20885.85|21005.85|20885.85|20996.58|20876.58|10
1629928280000|2021-08-25 21:51:20|21005.69|20885.69|21000.81|20880.81|21008.94|20888.94|21000.81|20880.81|9
1629928290000|2021-08-25 21:51:30|20999.82|20879.82|20992.12|20872.12|20999.82|20879.82|20990.34|20870.34|10
1629928300000|2021-08-25 21:51:40|20991.99|20871.99|20987.91|20867.91|20992.27|20872.27|20987.91|20867.91|10
1629928310000|2021-08-25 21:51:50|20987.77|20867.77|20987.05|20867.05|20988.77|20868.77|20987.05|20867.05|10
1629928320000|2021-08-25 21:52:00|20987.13|20867.13|20984.41|20864.41|20987.13|20867.13|20984.41|20864.41|10
1629928330000|2021-08-25 21:52:10|20983.85|20863.85|20983|20863|20984.99|20864.99|20983|20863|10
1629928340000|2021-08-25 21:52:20|20983.5|20863.5|20974.6|20854.6|20983.5|20863.5|20974.6|20854.6|10
1629928350000|2021-08-25 21:52:30|20972.71|20852.71|20972.32|20852.32|20973.03|20853.03|20971.19|20851.19|10
1629928360000|2021-08-25 21:52:40|20972.63|20852.63|20972.49|20852.49|20972.63|20852.63|20970.82|20850.82|10
1629928370000|2021-08-25 21:52:50|20972.88|20852.88|20976.2|20856.2|20976.2|20856.2|20972.88|20852.88|10
1629928380000|2021-08-25 21:53:00|20976.08|20856.08|20974.67|20854.67|20976.25|20856.25|20974.67|20854.67|10
1629928390000|2021-08-25 21:53:10|20975.44|20855.44|20977.42|20857.42|20977.69|20857.69|20975.44|20855.44|10
1629928400000|2021-08-25 21:53:20|20977.81|20857.81|20975.83|20855.83|20977.81|20857.81|20975.39|20855.39|9
1629928410000|2021-08-25 21:53:30|20975.54|20855.54|20975.75|20855.75|20976.06|20856.06|20974.43|20854.43|10
1629928420000|2021-08-25 21:53:40|20975.69|20855.69|20975.14|20855.14|20975.69|20855.69|20974.32|20854.32|7
1629928430000|2021-08-25 21:53:50|20975.29|20855.29|20972.97|20852.97|20975.29|20855.29|20972.97|20852.97|8
1629928440000|2021-08-25 21:54:00|20971.75|20851.75|20969.29|20849.29|20971.75|20851.75|20967.83|20847.83|10
1629928450000|2021-08-25 21:54:10|20969.25|20849.25|20968.73|20848.73|20969.33|20849.33|20967.7|20847.7|10
1629928460000|2021-08-25 21:54:20|20968.81|20848.81|20969.52|20849.52|20969.99|20849.99|20968.38|20848.38|10
1629928470000|2021-08-25 21:54:30|20969.49|20849.49|20968.35|20848.35|20969.9|20849.9|20968.35|20848.35|10
1629928480000|2021-08-25 21:54:40|20968.05|20848.05|20967.97|20847.97|20968.69|20848.69|20967.97|20847.97|9
1629928490000|2021-08-25 21:54:50|20968.2|20848.2|20968.7|20848.7|20968.7|20848.7|20967.28|20847.28|7
1629928500000|2021-08-25 21:55:00|20969.11|20849.11|20974.9|20854.9|20974.9|20854.9|20969.09|20849.09|10
1629928510000|2021-08-25 21:55:10|20974.84|20854.84|20975.28|20855.28|20976.04|20856.04|20974.51|20854.51|10
1629928520000|2021-08-25 21:55:20|20974.84|20854.84|20979.86|20859.86|20979.86|20859.86|20974.45|20854.45|10
1629928530000|2021-08-25 21:55:30|20980.3|20860.3|20980.98|20860.98|20982.58|20862.58|20980.3|20860.3|10
1629928540000|2021-08-25 21:55:40|20981.16|20861.16|20985.13|20865.13|20985.13|20865.13|20981.16|20861.16|10
1629928550000|2021-08-25 21:55:50|20987.19|20867.19|20989.16|20869.16|20989.33|20869.33|20986.6|20866.6|10
1629928560000|2021-08-25 21:56:00|20989.77|20869.77|20985.49|20865.49|20990.72|20870.72|20985.49|20865.49|10
1629928570000|2021-08-25 21:56:10|20985.53|20865.53|20989.67|20869.67|20990.29|20870.29|20985.53|20865.53|10
1629928580000|2021-08-25 21:56:20|20989.61|20869.61|20990.28|20870.28|20990.28|20870.28|20988.88|20868.88|10
1629928590000|2021-08-25 21:56:30|20990.23|20870.23|20985.68|20865.68|20990.23|20870.23|20985.68|20865.68|10
1629928600000|2021-08-25 21:56:40|20985.73|20865.73|20980.68|20860.68|20986.22|20866.22|20980.68|20860.68|10
1629928610000|2021-08-25 21:56:50|20980.44|20860.44|20977.62|20857.62|20980.44|20860.44|20975.95|20855.95|10
1629928620000|2021-08-25 21:57:00|20975.75|20855.75|20982.29|20862.29|20982.29|20862.29|20975.04|20855.04|10
1629928630000|2021-08-25 21:57:10|20982.47|20862.47|20994|20874|20994|20874|20982.47|20862.47|10
1629928640000|2021-08-25 21:57:20|20995.17|20875.17|21006.25|20886.25|21006.25|20886.25|20995.17|20875.17|10
1629928650000|2021-08-25 21:57:30|21006.5|20886.5|21009.06|20889.06|21009.06|20889.06|21006.14|20886.14|10
1629928660000|2021-08-25 21:57:40|21009.27|20889.27|21018.39|20898.39|21018.39|20898.39|21009.27|20889.27|10
1629928670000|2021-08-25 21:57:50|21018.51|20898.51|21016.57|20896.57|21019.32|20899.32|21014.7|20894.7|10
1629928680000|2021-08-25 21:58:00|21016.01|20896.01|21023.26|20903.26|21023.26|20903.26|21015.82|20895.82|10
1629928690000|2021-08-25 21:58:10|21023.65|20903.65|21026.53|20906.53|21026.58|20906.58|21023.65|20903.65|10
1629928700000|2021-08-25 21:58:20|21028.12|20908.12|21029.01|20909.01|21030.47|20910.47|21027.06|20907.06|10
1629928710000|2021-08-25 21:58:30|21029.14|20909.14|21034.82|20914.82|21034.82|20914.82|21029.06|20909.06|10
1629928720000|2021-08-25 21:58:40|21035.12|20915.12|21040.56|20920.56|21040.56|20920.56|21035.12|20915.12|10
1629928730000|2021-08-25 21:58:50|21041.44|20921.44|21051.7|20931.7|21052.11|20932.11|21041.44|20921.44|10
1629928740000|2021-08-25 21:59:00|21051.84|20931.84|21055.64|20935.64|21055.64|20935.64|21051.84|20931.84|10
1629928750000|2021-08-25 21:59:10|21056.17|20936.17|21063.99|20943.99|21063.99|20943.99|21056.17|20936.17|10
1629928760000|2021-08-25 21:59:20|21065.12|20945.12|21069.26|20949.26|21069.54|20949.54|21065.12|20945.12|10
1629928770000|2021-08-25 21:59:30|21069.69|20949.69|21064.76|20944.76|21069.69|20949.69|21062.67|20942.67|10
1629928780000|2021-08-25 21:59:40|21065.89|20945.89|21066.14|20946.14|21066.14|20946.14|21063.92|20943.92|9
1629928790000|2021-08-25 21:59:50|21066.37|20946.37|21070|20950|21070|20950|21066.37|20946.37|10
1629928800000|2021-08-25 22:00:00|21069.92|20949.92|21079.42|20959.42|21079.42|20959.42|21068.85|20948.85|10
1629928810000|2021-08-25 22:00:10|21080.68|20960.68|21092.38|20972.38|21092.38|20972.38|21080.68|20960.68|10
1629928820000|2021-08-25 22:00:20|21092.06|20972.06|21098.27|20978.27|21098.27|20978.27|21092.06|20972.06|10
1629928830000|2021-08-25 22:00:30|21099.78|20979.78|21108.36|20988.36|21110.57|20990.57|21099.78|20979.78|10
1629928840000|2021-08-25 22:00:40|21109.45|20989.45|21112.44|20992.44|21112.44|20992.44|21109.45|20989.45|10
1629928850000|2021-08-25 22:00:50|21112.75|20992.75|21118.51|20998.51|21118.51|20998.51|21112.75|20992.75|10
1629928860000|2021-08-25 22:01:00|21117.1|20997.1|21128.49|21008.49|21128.49|21008.49|21116.14|20996.14|10
1629928870000|2021-08-25 22:01:10|21129.73|21009.73|21143.94|21023.94|21143.94|21023.94|21129.73|21009.73|10
1629928880000|2021-08-25 22:01:20|21143.93|21023.93|21147.2|21027.2|21147.2|21027.2|21142.99|21022.99|10
1629928890000|2021-08-25 22:01:30|21147.16|21027.16|21147.22|21027.22|21149.4|21029.4|21145.27|21025.27|9
1629928900000|2021-08-25 22:01:40|21147.78|21027.78|21150.71|21030.71|21150.98|21030.98|21147.78|21027.78|9
1629928910000|2021-08-25 22:01:50|21149.17|21029.17|21140.29|21020.29|21149.28|21029.28|21140.29|21020.29|10
1629928920000|2021-08-25 22:02:00|21137.54|21017.54|21127.4|21007.4|21138.03|21018.03|21127.4|21007.4|10
1629928930000|2021-08-25 22:02:10|21127.32|21007.32|21134.5|21014.5|21134.5|21014.5|21127.32|21007.32|9
1629928940000|2021-08-25 22:02:20|21137.39|21017.39|21144.11|21024.11|21144.11|21024.11|21137.39|21017.39|10
1629928950000|2021-08-25 22:02:30|21145.57|21025.57|21149.15|21029.15|21149.76|21029.76|21145.57|21025.57|10
1629928960000|2021-08-25 22:02:40|21149.3|21029.3|21148.45|21028.45|21150.13|21030.13|21148.29|21028.29|10
1629928970000|2021-08-25 22:02:50|21147.6|21027.6|21141.37|21021.37|21148.45|21028.45|21141.37|21021.37|10
1629928980000|2021-08-25 22:03:00|21141.38|21021.38|21130.78|21010.78|21141.38|21021.38|21130.78|21010.78|10
1629928990000|2021-08-25 22:03:10|21129.38|21009.38|21119.66|20999.66|21129.38|21009.38|21119.66|20999.66|10
1629929000000|2021-08-25 22:03:20|21119.22|20999.22|21118.38|20998.38|21119.77|20999.77|21118.18|20998.18|10
1629929010000|2021-08-25 22:03:30|21118.42|20998.42|21126.55|21006.55|21126.55|21006.55|21118.42|20998.42|10
1629929020000|2021-08-25 22:03:40|21125.82|21005.82|21131.92|21011.92|21131.92|21011.92|21125.82|21005.82|10
1629929030000|2021-08-25 22:03:50|21132.22|21012.22|21136.82|21016.82|21138.4|21018.4|21132.22|21012.22|10
1629929040000|2021-08-25 22:04:00|21136.7|21016.7|21140.09|21020.09|21140.09|21020.09|21136.33|21016.33|10
1629929050000|2021-08-25 22:04:10|21139.97|21019.97|21139.08|21019.08|21140|21020|21138.02|21018.02|9
1629929060000|2021-08-25 22:04:20|21139.11|21019.11|21135.67|21015.67|21139.42|21019.42|21135.66|21015.66|10
1629929070000|2021-08-25 22:04:30|21135.48|21015.48|21129.24|21009.24|21135.89|21015.89|21129.24|21009.24|9
1629929080000|2021-08-25 22:04:40|21124.69|21004.69|21113.96|20993.96|21124.69|21004.69|21113.96|20993.96|10
1629929090000|2021-08-25 22:04:50|21114.43|20994.43|21101.5|20981.5|21114.43|20994.43|21101.5|20981.5|10
1629929100000|2021-08-25 22:05:00|21098.56|20978.56|21091.36|20971.36|21098.56|20978.56|21091.36|20971.36|10
1629929110000|2021-08-25 22:05:10|21090.12|20970.12|21089.08|20969.08|21091.75|20971.75|21089.08|20969.08|10
1629929120000|2021-08-25 22:05:20|21089.18|20969.18|21084.76|20964.76|21089.3|20969.3|21084.76|20964.76|10
1629929130000|2021-08-25 22:05:30|21084.39|20964.39|21078.09|20958.09|21084.44|20964.44|21078.09|20958.09|10
1629929140000|2021-08-25 22:05:40|21076.48|20956.48|21071.09|20951.09|21076.48|20956.48|21071.09|20951.09|10
1629929150000|2021-08-25 22:05:50|21070.62|20950.62|21067.98|20947.98|21070.62|20950.62|21067.81|20947.81|9
1629929160000|2021-08-25 22:06:00|21067.71|20947.71|21062.12|20942.12|21067.71|20947.71|21060.56|20940.56|10
1629929170000|2021-08-25 22:06:10|21063.28|20943.28|21064.87|20944.87|21067.67|20947.67|21063.28|20943.28|10
1629929180000|2021-08-25 22:06:20|21065.18|20945.18|21060.6|20940.6|21066.5|20946.5|21060.6|20940.6|10
1629929190000|2021-08-25 22:06:30|21059.45|20939.45|21050.14|20930.14|21059.45|20939.45|21050.14|20930.14|10
1629929200000|2021-08-25 22:06:40|21047.14|20927.14|21045.65|20925.65|21047.14|20927.14|21044.68|20924.68|10
1629929210000|2021-08-25 22:06:50|21046.05|20926.05|21040.31|20920.31|21046.12|20926.12|21040.31|20920.31|10
1629929220000|2021-08-25 22:07:00|21039.89|20919.89|21035.88|20915.88|21039.89|20919.89|21035.88|20915.88|10
1629929230000|2021-08-25 22:07:10|21034.41|20914.41|21042.13|20922.13|21042.13|20922.13|21033.3|20913.3|10
1629929240000|2021-08-25 22:07:20|21042.51|20922.51|21041.86|20921.86|21043.41|20923.41|21041.59|20921.59|10
1629929250000|2021-08-25 22:07:30|21042.24|20922.24|21044.14|20924.14|21044.14|20924.14|21042.24|20922.24|10
1629929260000|2021-08-25 22:07:40|21043.85|20923.85|21045.15|20925.15|21045.91|20925.91|21043.85|20923.85|10
1629929270000|2021-08-25 22:07:50|21045.35|20925.35|21047.95|20927.95|21047.95|20927.95|21044.56|20924.56|10
1629929280000|2021-08-25 22:08:00|21048.39|20928.39|21050.06|20930.06|21050.06|20930.06|21048|20928|9
1629929290000|2021-08-25 22:08:10|21050.79|20930.79|21057.93|20937.93|21058.56|20938.56|21050.79|20930.79|10
1629929300000|2021-08-25 22:08:20|21058.35|20938.35|21061.37|20941.37|21061.37|20941.37|21058.35|20938.35|9
1629929310000|2021-08-25 22:08:30|21061.83|20941.83|21062.88|20942.88|21063.24|20943.24|21061.21|20941.21|10
1629929320000|2021-08-25 22:08:40|21062.53|20942.53|21065.07|20945.07|21065.07|20945.07|21061.89|20941.89|10
1629929330000|2021-08-25 22:08:50|21065.27|20945.27|21062.89|20942.89|21065.89|20945.89|21062.89|20942.89|10
1629929340000|2021-08-25 22:09:00|21063.65|20943.65|21066.24|20946.24|21066.24|20946.24|21061.88|20941.88|10
1629929350000|2021-08-25 22:09:10|21065.77|20945.77|21062.99|20942.99|21066.17|20946.17|21062.99|20942.99|10
1629929360000|2021-08-25 22:09:20|21063.22|20943.22|21064.59|20944.59|21064.6|20944.6|21063.21|20943.21|10
1629929370000|2021-08-25 22:09:30|21063.3|20943.3|21063.42|20943.42|21063.66|20943.66|21063.26|20943.26|9
1629929380000|2021-08-25 22:09:40|21064.01|20944.01|21068.13|20948.13|21068.13|20948.13|21064.01|20944.01|8
1629929390000|2021-08-25 22:09:50|21068.3|20948.3|21069.02|20949.02|21069.86|20949.86|21068.3|20948.3|9
1629929400000|2021-08-25 22:10:00|21068.59|20948.59|21071.37|20951.37|21072.04|20952.04|21068.59|20948.59|10
1629929410000|2021-08-25 22:10:10|21071.68|20951.68|21071.13|20951.13|21072.77|20952.77|21071.13|20951.13|9
1629929420000|2021-08-25 22:10:20|21071.14|20951.14|21069.5|20949.5|21071.14|20951.14|21069.45|20949.45|9
1629929430000|2021-08-25 22:10:30|21069.02|20949.02|21068.16|20948.16|21069.09|20949.09|21067.78|20947.78|10
1629929440000|2021-08-25 22:10:40|21067.47|20947.47|21065.59|20945.59|21067.47|20947.47|21065.11|20945.11|9
1629929450000|2021-08-25 22:10:50|21065.47|20945.47|21065.68|20945.68|21065.94|20945.94|21065.41|20945.41|10
1629929460000|2021-08-25 22:11:00|21065.46|20945.46|21069.97|20949.97|21069.97|20949.97|21065.46|20945.46|10
1629929470000|2021-08-25 22:11:10|21070.01|20950.01|21068.61|20948.61|21071.48|20951.48|21068.61|20948.61|9
1629929480000|2021-08-25 22:11:20|21068.13|20948.13|21067.64|20947.64|21068.13|20948.13|21065.03|20945.03|10
1629929490000|2021-08-25 22:11:30|21068.31|20948.31|21074.34|20954.34|21074.34|20954.34|21068.31|20948.31|10
1629929500000|2021-08-25 22:11:40|21075.3|20955.3|21080.53|20960.53|21080.53|20960.53|21075.3|20955.3|10
1629929510000|2021-08-25 22:11:50|21081.92|20961.92|21093.48|20973.48|21093.48|20973.48|21081.92|20961.92|10
1629929520000|2021-08-25 22:12:00|21093.56|20973.56|21095.01|20975.01|21096.02|20976.02|21093.53|20973.53|10
1629929530000|2021-08-25 22:12:10|21094.79|20974.79|21095.8|20975.8|21095.8|20975.8|21094|20974|10
1629929540000|2021-08-25 22:12:20|21094.27|20974.27|21098.45|20978.45|21098.56|20978.56|21094.23|20974.23|9
1629929550000|2021-08-25 22:12:30|21098.14|20978.14|21100.36|20980.36|21100.71|20980.71|21098.14|20978.14|9
1629929560000|2021-08-25 22:12:40|21099.38|20979.38|21103.29|20983.29|21103.39|20983.39|21099.38|20979.38|10
1629929570000|2021-08-25 22:12:50|21103.74|20983.74|21101.43|20981.43|21104.4|20984.4|21101.43|20981.43|10
1629929580000|2021-08-25 22:13:00|21100.15|20980.15|21096.94|20976.94|21100.15|20980.15|21096.64|20976.64|10
1629929590000|2021-08-25 22:13:10|21097.3|20977.3|21096.41|20976.41|21097.3|20977.3|21095.73|20975.73|9
1629929600000|2021-08-25 22:13:20|21095.07|20975.07|21093.95|20973.95|21095.07|20975.07|21092.45|20972.45|10
1629929610000|2021-08-25 22:13:30|21094.63|20974.63|21095.56|20975.56|21095.84|20975.84|21094.05|20974.05|10
1629929620000|2021-08-25 22:13:40|21095.37|20975.37|21092.35|20972.35|21095.39|20975.39|21092.35|20972.35|10
1629929630000|2021-08-25 22:13:50|21092.85|20972.85|21092.21|20972.21|21093.46|20973.46|21092.21|20972.21|10
1629929640000|2021-08-25 22:14:00|21092.93|20972.93|21093.97|20973.97|21094.35|20974.35|21092.17|20972.17|9
1629929650000|2021-08-25 22:14:10|21093.43|20973.43|21092.66|20972.66|21093.94|20973.94|21092.66|20972.66|9
1629929660000|2021-08-25 22:14:20|21092.38|20972.38|21094.51|20974.51|21094.51|20974.51|21091.31|20971.31|10
1629929670000|2021-08-25 22:14:30|21094.91|20974.91|21100.83|20980.83|21100.83|20980.83|21094.89|20974.89|10
1629929680000|2021-08-25 22:14:40|21101.75|20981.75|21104.04|20984.04|21104.04|20984.04|21101.75|20981.75|10
1629929690000|2021-08-25 22:14:50|21103.98|20983.98|21103.45|20983.45|21104.12|20984.12|21103.45|20983.45|10
1629929700000|2021-08-25 22:15:00|21103.27|20983.27|21106.72|20986.72|21106.72|20986.72|21103.17|20983.17|10
1629929710000|2021-08-25 22:15:10|21108.19|20988.19|21108.4|20988.4|21109.75|20989.75|21108.16|20988.16|10
1629929720000|2021-08-25 22:15:20|21109.05|20989.05|21104.25|20984.25|21109.05|20989.05|21104.25|20984.25|10
1629929730000|2021-08-25 22:15:30|21104.09|20984.09|21100.83|20980.83|21104.74|20984.74|21100.83|20980.83|10
1629929740000|2021-08-25 22:15:40|21100.4|20980.4|21099.04|20979.04|21100.4|20980.4|21099.04|20979.04|10
1629929750000|2021-08-25 22:15:50|21099.52|20979.52|21098.01|20978.01|21099.52|20979.52|21097.5|20977.5|10
1629929760000|2021-08-25 22:16:00|21097.45|20977.45|21098.38|20978.38|21098.38|20978.38|21096.02|20976.02|10
1629929770000|2021-08-25 22:16:10|21098.24|20978.24|21094.26|20974.26|21098.34|20978.34|21092.27|20972.27|9
1629929780000|2021-08-25 22:16:20|21092.09|20972.09|21085.44|20965.44|21092.09|20972.09|21085.44|20965.44|10
1629929790000|2021-08-25 22:16:30|21085.56|20965.56|21084.05|20964.05|21086.2|20966.2|21084.05|20964.05|10
1629929800000|2021-08-25 22:16:40|21083.39|20963.39|21082.32|20962.32|21083.52|20963.52|21081.72|20961.72|10
1629929810000|2021-08-25 22:16:50|21079.89|20959.89|21070.36|20950.36|21079.89|20959.89|21070.36|20950.36|10
1629929820000|2021-08-25 22:17:00|21068.02|20948.02|21063.95|20943.95|21068.02|20948.02|21063.95|20943.95|10
1629929830000|2021-08-25 22:17:10|21064.72|20944.72|21065.08|20945.08|21065.65|20945.65|21064.68|20944.68|10
1629929840000|2021-08-25 22:17:20|21064.85|20944.85|21063.1|20943.1|21064.85|20944.85|21062.35|20942.35|10
1629929850000|2021-08-25 22:17:30|21063.04|20943.04|21063.99|20943.99|21064.21|20944.21|21061.06|20941.06|10
1629929860000|2021-08-25 22:17:40|21064.13|20944.13|21061.84|20941.84|21064.13|20944.13|21061.84|20941.84|10
1629929870000|2021-08-25 22:17:50|21061.81|20941.81|21057.62|20937.62|21062.32|20942.32|21057.62|20937.62|10
1629929880000|2021-08-25 22:18:00|21057.59|20937.59|21053.26|20933.26|21057.59|20937.59|21053.15|20933.15|10
1629929890000|2021-08-25 22:18:10|21053.33|20933.33|21052.39|20932.39|21053.71|20933.71|21052.39|20932.39|10
1629929900000|2021-08-25 22:18:20|21050.96|20930.96|21049.79|20929.79|21050.96|20930.96|21049.31|20929.31|10
1629929910000|2021-08-25 22:18:30|21049.49|20929.49|21046.89|20926.89|21049.61|20929.61|21046.53|20926.53|10
1629929920000|2021-08-25 22:18:40|21046.3|20926.3|21046.82|20926.82|21046.99|20926.99|21045.92|20925.92|9
1629929930000|2021-08-25 22:18:50|21046.48|20926.48|21043.57|20923.57|21046.87|20926.87|21042.84|20922.84|10
1629929940000|2021-08-25 22:19:00|21043|20923|21039.57|20919.57|21043.21|20923.21|21039.53|20919.53|10
1629929950000|2021-08-25 22:19:10|21037.56|20917.56|21036.52|20916.52|21037.56|20917.56|21036.23|20916.23|10
1629929960000|2021-08-25 22:19:20|21036.19|20916.19|21035.72|20915.72|21036.7|20916.7|21035.14|20915.14|10
1629929970000|2021-08-25 22:19:30|21036.37|20916.37|21036.26|20916.26|21037.13|20917.13|21035.13|20915.13|9
1629929980000|2021-08-25 22:19:40|21034.99|20914.99|21032.28|20912.28|21035.11|20915.11|21032.28|20912.28|10
1629929990000|2021-08-25 22:19:50|21032.44|20912.44|21034.19|20914.19|21034.19|20914.19|21031.29|20911.29|10
1629930000000|2021-08-25 22:20:00|21033.93|20913.93|21038.39|20918.39|21038.39|20918.39|21033.93|20913.93|10
1629930010000|2021-08-25 22:20:10|21038.36|20918.36|21036.32|20916.32|21038.36|20918.36|21036.27|20916.27|10
1629930020000|2021-08-25 22:20:20|21035.37|20915.37|21033.9|20913.9|21035.37|20915.37|21033.27|20913.27|10
1629930030000|2021-08-25 22:20:30|21034.03|20914.03|21034.04|20914.04|21035.7|20915.7|21033.85|20913.85|10
1629930040000|2021-08-25 22:20:40|21034.23|20914.23|21031.49|20911.49|21034.42|20914.42|21031.49|20911.49|9
1629930050000|2021-08-25 22:20:50|21031.53|20911.53|21034.03|20914.03|21034.09|20914.09|21031|20911|10
1629930060000|2021-08-25 22:21:00|21034.07|20914.07|21029.02|20909.02|21034.07|20914.07|21029.02|20909.02|9
1629930070000|2021-08-25 22:21:10|21029.05|20909.05|21031|20911|21031.18|20911.18|21028.16|20908.16|10
1629930080000|2021-08-25 22:21:20|21031.84|20911.84|21032.19|20912.19|21033.01|20913.01|21031.84|20911.84|10
1629930090000|2021-08-25 22:21:30|21032.88|20912.88|21032.97|20912.97|21032.97|20912.97|21031.88|20911.88|10
1629930100000|2021-08-25 22:21:40|21032.82|20912.82|21032.92|20912.92|21033.58|20913.58|21032.1|20912.1|10
1629930110000|2021-08-25 22:21:50|21032.44|20912.44|21033.17|20913.17|21033.55|20913.55|21032.25|20912.25|10
1629930120000|2021-08-25 22:22:00|21033.32|20913.32|21032.45|20912.45|21033.32|20913.32|21032.28|20912.28|10
1629930130000|2021-08-25 22:22:10|21032.46|20912.46|21028.61|20908.61|21032.46|20912.46|21028.61|20908.61|10
1629930140000|2021-08-25 22:22:20|21027.87|20907.87|21024.96|20904.96|21027.87|20907.87|21024.96|20904.96|10
1629930150000|2021-08-25 22:22:30|21023.44|20903.44|21020.21|20900.21|21023.44|20903.44|21019.24|20899.24|10
1629930160000|2021-08-25 22:22:40|21019.36|20899.36|21016.96|20896.96|21019.36|20899.36|21016.42|20896.42|10
1629930170000|2021-08-25 22:22:50|21017|20897|21015.34|20895.34|21017|20897|21015.06|20895.06|9
1629930180000|2021-08-25 22:23:00|21015.08|20895.08|21013.01|20893.01|21015.08|20895.08|21013.01|20893.01|9
1629930190000|2021-08-25 22:23:10|21013.08|20893.08|21014.13|20894.13|21014.89|20894.89|21013.08|20893.08|10
1629930200000|2021-08-25 22:23:20|21014.18|20894.18|21011.59|20891.59|21014.18|20894.18|21011.14|20891.14|10
1629930210000|2021-08-25 22:23:30|21011.35|20891.35|21009.59|20889.59|21011.35|20891.35|21009.42|20889.42|10
1629930220000|2021-08-25 22:23:40|21009.27|20889.27|21005.5|20885.5|21009.27|20889.27|21005.15|20885.15|10
1629930230000|2021-08-25 22:23:50|21005.1|20885.1|21005.81|20885.81|21005.81|20885.81|21003.99|20883.99|10
1629930240000|2021-08-25 22:24:00|21006.69|20886.69|21010.1|20890.1|21010.34|20890.34|21006.69|20886.69|9
1629930250000|2021-08-25 22:24:10|21009.82|20889.82|21008.97|20888.97|21011.24|20891.24|21008.6|20888.6|10
1629930260000|2021-08-25 22:24:20|21008.48|20888.48|21004.89|20884.89|21008.48|20888.48|21003.55|20883.55|9
1629930270000|2021-08-25 22:24:30|21004.65|20884.65|21002.17|20882.17|21004.65|20884.65|21002.17|20882.17|9
1629930280000|2021-08-25 22:24:40|21000.69|20880.69|20998.86|20878.86|21000.69|20880.69|20998.66|20878.66|10
1629930290000|2021-08-25 22:24:50|20998.27|20878.27|20999.73|20879.73|20999.73|20879.73|20997.25|20877.25|10
1629930300000|2021-08-25 22:25:00|20999.29|20879.29|21000.86|20880.86|21000.91|20880.91|20999.29|20879.29|10
1629930310000|2021-08-25 22:25:10|21000.72|20880.72|21000|20880|21001.71|20881.71|21000|20880|9
1629930320000|2021-08-25 22:25:20|21000.05|20880.05|21000.55|20880.55|21001.99|20881.99|21000.05|20880.05|10
1629930330000|2021-08-25 22:25:30|20999.25|20879.25|20993.65|20873.65|20999.25|20879.25|20993.65|20873.65|10
1629930340000|2021-08-25 22:25:40|20992.27|20872.27|20991.68|20871.68|20992.27|20872.27|20991.43|20871.43|10
1629930350000|2021-08-25 22:25:50|20991.74|20871.74|20987.78|20867.78|20991.74|20871.74|20986.77|20866.77|10
1629930360000|2021-08-25 22:26:00|20987.84|20867.84|20986.23|20866.23|20988.85|20868.85|20985.76|20865.76|10
1629930370000|2021-08-25 22:26:10|20985.96|20865.96|20986.68|20866.68|20986.68|20866.68|20984.76|20864.76|10
1629930380000|2021-08-25 22:26:20|20987.78|20867.78|20982.66|20862.66|20987.78|20867.78|20982.35|20862.35|10
1629930390000|2021-08-25 22:26:30|20982.29|20862.29|20979.02|20859.02|20982.29|20862.29|20979.02|20859.02|10
1629930400000|2021-08-25 22:26:40|20980.09|20860.09|20979|20859|20980.71|20860.71|20979|20859|9
1629930410000|2021-08-25 22:26:50|20979.01|20859.01|20979.58|20859.58|20979.59|20859.59|20978.56|20858.56|10
1629930420000|2021-08-25 22:27:00|20979.59|20859.59|20978.42|20858.42|20980.19|20860.19|20978.27|20858.27|10
1629930430000|2021-08-25 22:27:10|20978.94|20858.94|20976.9|20856.9|20979.22|20859.22|20976.9|20856.9|10
1629930440000|2021-08-25 22:27:20|20976.16|20856.16|20976.16|20856.16|20976.23|20856.23|20975.93|20855.93|10
1629930450000|2021-08-25 22:27:30|20975.99|20855.99|20978.46|20858.46|20978.46|20858.46|20975.36|20855.36|8
1629930460000|2021-08-25 22:27:40|20978.66|20858.66|20979.73|20859.73|20982.29|20862.29|20978.66|20858.66|9
1629930470000|2021-08-25 22:27:50|20980.58|20860.58|20980.61|20860.61|20980.61|20860.61|20979.58|20859.58|10
1629930480000|2021-08-25 22:28:00|20980.79|20860.79|20985.73|20865.73|20985.73|20865.73|20979.87|20859.87|10
1629930490000|2021-08-25 22:28:10|20986.11|20866.11|20988.74|20868.74|20988.74|20868.74|20986.11|20866.11|10
1629930500000|2021-08-25 22:28:20|20989.46|20869.46|20991.34|20871.34|20992.04|20872.04|20989.45|20869.45|10
1629930510000|2021-08-25 22:28:30|20991.09|20871.09|20993.81|20873.81|20993.81|20873.81|20991.09|20871.09|10
1629930520000|2021-08-25 22:28:40|20993.71|20873.71|20992.23|20872.23|20994|20874|20991.61|20871.61|9
1629930530000|2021-08-25 22:28:50|20992.03|20872.03|20991.85|20871.85|20992.53|20872.53|20991.8|20871.8|8
1629930540000|2021-08-25 22:29:00|20994.12|20874.12|20993|20873|20994.15|20874.15|20993|20873|10
1629930550000|2021-08-25 22:29:10|20992.54|20872.54|20988.81|20868.81|20992.54|20872.54|20988.29|20868.29|10
1629930560000|2021-08-25 22:29:20|20988.51|20868.51|20989.04|20869.04|20989.59|20869.59|20988.43|20868.43|10
1629930570000|2021-08-25 22:29:30|20988.89|20868.89|20980.93|20860.93|20988.89|20868.89|20980.93|20860.93|10
1629930580000|2021-08-25 22:29:40|20980.69|20860.69|20976.77|20856.77|20980.75|20860.75|20976.77|20856.77|8
1629930590000|2021-08-25 22:29:50|20975.14|20855.14|20976.31|20856.31|20976.31|20856.31|20974.6|20854.6|9
1629930600000|2021-08-25 22:30:00|20974.95|20854.95|20976.19|20856.19|20976.72|20856.72|20974.95|20854.95|9
1629930610000|2021-08-25 22:30:10|20976.39|20856.39|20979.09|20859.09|20979.09|20859.09|20976.39|20856.39|9
1629930620000|2021-08-25 22:30:20|20980.03|20860.03|20984.51|20864.51|20984.51|20864.51|20980.03|20860.03|10
1629930630000|2021-08-25 22:30:30|20986.19|20866.19|20994.48|20874.48|20994.48|20874.48|20986.19|20866.19|10
1629930640000|2021-08-25 22:30:40|20996.38|20876.38|21004.12|20884.12|21004.12|20884.12|20996.38|20876.38|10
1629930650000|2021-08-25 22:30:50|21005.45|20885.45|21009.1|20889.1|21009.1|20889.1|21005.45|20885.45|9
1629930660000|2021-08-25 22:31:00|21009.47|20889.47|21012.58|20892.58|21012.58|20892.58|21009.47|20889.47|10
1629930670000|2021-08-25 22:31:10|21013.16|20893.16|21015.06|20895.06|21015.66|20895.66|21012.99|20892.99|10
1629930680000|2021-08-25 22:31:20|21016|20896|21023.12|20903.12|21023.12|20903.12|21016|20896|10
1629930690000|2021-08-25 22:31:30|21024.47|20904.47|21029.62|20909.62|21029.62|20909.62|21024.31|20904.31|9
1629930700000|2021-08-25 22:31:40|21028.91|20908.91|21025.91|20905.91|21029.03|20909.03|21025.91|20905.91|10
1629930710000|2021-08-25 22:31:50|21025.55|20905.55|21024.7|20904.7|21025.73|20905.73|21024.36|20904.36|10
1629930720000|2021-08-25 22:32:00|21024.5|20904.5|21020.93|20900.93|21024.5|20904.5|21020.93|20900.93|9
1629930730000|2021-08-25 22:32:10|21021.06|20901.06|21019.79|20899.79|21021.21|20901.21|21019.79|20899.79|10
1629930740000|2021-08-25 22:32:20|21019.4|20899.4|21016.15|20896.15|21019.4|20899.4|21016|20896|10
1629930750000|2021-08-25 22:32:30|21016.18|20896.18|21018.27|20898.27|21018.27|20898.27|21016.04|20896.04|10
1629930760000|2021-08-25 22:32:40|21017.81|20897.81|21018.43|20898.43|21019.06|20899.06|21017.77|20897.77|10
1629930770000|2021-08-25 22:32:50|21018.56|20898.56|21020.73|20900.73|21020.73|20900.73|21018.56|20898.56|9
1629930780000|2021-08-25 22:33:00|21020.89|20900.89|21019.43|20899.43|21022.53|20902.53|21019.1|20899.1|9
1629930790000|2021-08-25 22:33:10|21019.04|20899.04|21020.51|20900.51|21020.88|20900.88|21019.04|20899.04|8
1629930800000|2021-08-25 22:33:20|21020.48|20900.48|21021.55|20901.55|21021.59|20901.59|21020.23|20900.23|10
1629930810000|2021-08-25 22:33:30|21021.43|20901.43|21024.43|20904.43|21024.43|20904.43|21021.43|20901.43|9
1629930820000|2021-08-25 22:33:40|21025.08|20905.08|21023.42|20903.42|21025.08|20905.08|21023.42|20903.42|10
1629930830000|2021-08-25 22:33:50|21023.16|20903.16|21024.12|20904.12|21024.29|20904.29|21023.16|20903.16|9
1629930840000|2021-08-25 22:34:00|21024.27|20904.27|21025.71|20905.71|21025.71|20905.71|21022.82|20902.82|10
1629930850000|2021-08-25 22:34:10|21025.84|20905.84|21029.28|20909.28|21029.35|20909.35|21025.84|20905.84|10
1629930860000|2021-08-25 22:34:20|21029.84|20909.84|21027.46|20907.46|21030.16|20910.16|21027.46|20907.46|10
1629930870000|2021-08-25 22:34:30|21028.05|20908.05|21027.6|20907.6|21028.05|20908.05|21025.4|20905.4|10
1629930880000|2021-08-25 22:34:40|21027.66|20907.66|21025.13|20905.13|21027.9|20907.9|21025.13|20905.13|10
1629930890000|2021-08-25 22:34:50|21024.97|20904.97|21024.88|20904.88|21025.1|20905.1|21024.24|20904.24|9
1629930900000|2021-08-25 22:35:00|21024.08|20904.08|21023.3|20903.3|21024.14|20904.14|21022.99|20902.99|8
1629930910000|2021-08-25 22:35:10|21023.07|20903.07|21022.41|20902.41|21023.07|20903.07|21022.02|20902.02|9
1629930920000|2021-08-25 22:35:20|21022.52|20902.52|21026.73|20906.73|21026.73|20906.73|21021.31|20901.31|10
1629930930000|2021-08-25 22:35:30|21028.25|20908.25|21035.27|20915.27|21035.27|20915.27|21028.25|20908.25|10
1629930940000|2021-08-25 22:35:40|21036.02|20916.02|21040.57|20920.57|21040.57|20920.57|21036.02|20916.02|10
1629930950000|2021-08-25 22:35:50|21040.5|20920.5|21043.53|20923.53|21044.71|20924.71|21040.5|20920.5|10
1629930960000|2021-08-25 22:36:00|21043.64|20923.64|21045.42|20925.42|21045.42|20925.42|21043.64|20923.64|10
1629930970000|2021-08-25 22:36:10|21045.28|20925.28|21049.49|20929.49|21049.49|20929.49|21045.28|20925.28|10
1629930980000|2021-08-25 22:36:20|21050.27|20930.27|21056.66|20936.66|21056.66|20936.66|21050.27|20930.27|9
1629930990000|2021-08-25 22:36:30|21057.92|20937.92|21060.57|20940.57|21060.57|20940.57|21057.92|20937.92|9
1629931000000|2021-08-25 22:36:40|21060.8|20940.8|21061.2|20941.2|21061.7|20941.7|21060.33|20940.33|9
1629931010000|2021-08-25 22:36:50|21060.9|20940.9|21061.97|20941.97|21061.97|20941.97|21060.51|20940.51|10
1629931020000|2021-08-25 22:37:00|21061.99|20941.99|21058.16|20938.16|21062.85|20942.85|21058.16|20938.16|10
1629931030000|2021-08-25 22:37:10|21057.14|20937.14|21054.52|20934.52|21058.51|20938.51|21054.52|20934.52|10
1629931040000|2021-08-25 22:37:20|21054.14|20934.14|21050.46|20930.46|21054.14|20934.14|21050.19|20930.19|10
1629931050000|2021-08-25 22:37:30|21050.1|20930.1|21047.08|20927.08|21050.1|20930.1|21047.08|20927.08|10
1629931060000|2021-08-25 22:37:40|21047.26|20927.26|21047.53|20927.53|21047.75|20927.75|21047.26|20927.26|10
1629931070000|2021-08-25 22:37:50|21048.86|20928.86|21045.2|20925.2|21048.86|20928.86|21045.2|20925.2|10
1629931080000|2021-08-25 22:38:00|21044.77|20924.77|21042.39|20922.39|21044.77|20924.77|21041.75|20921.75|10
1629931090000|2021-08-25 22:38:10|21041.92|20921.92|21038.26|20918.26|21041.92|20921.92|21038.26|20918.26|10
1629931100000|2021-08-25 22:38:20|21037.85|20917.85|21036.55|20916.55|21037.85|20917.85|21036.38|20916.38|10
1629931110000|2021-08-25 22:38:30|21036.62|20916.62|21031.52|20911.52|21036.96|20916.96|21031.52|20911.52|10
1629931120000|2021-08-25 22:38:40|21030.45|20910.45|21030.79|20910.79|21030.79|20910.79|21029.35|20909.35|9
1629931130000|2021-08-25 22:38:50|21029.99|20909.99|21034.57|20914.57|21034.57|20914.57|21029.99|20909.99|10
1629931140000|2021-08-25 22:39:00|21035.14|20915.14|21036.1|20916.1|21038.52|20918.52|21035.14|20915.14|10
1629931150000|2021-08-25 22:39:10|21037.03|20917.03|21038.58|20918.58|21038.8|20918.8|21037.03|20917.03|9
1629931160000|2021-08-25 22:39:20|21039.58|20919.58|21044.35|20924.35|21044.35|20924.35|21039.58|20919.58|10
1629931170000|2021-08-25 22:39:30|21044.92|20924.92|21045.36|20925.36|21045.36|20925.36|21044.77|20924.77|8
1629931180000|2021-08-25 22:39:40|21044.81|20924.81|21043.42|20923.42|21044.81|20924.81|21043.25|20923.25|10
1629931190000|2021-08-25 22:39:50|21044.48|20924.48|21049.18|20929.18|21049.28|20929.28|21044.16|20924.16|9
1629931200000|2021-08-25 22:40:00|21049.43|20929.43|21052.24|20932.24|21052.24|20932.24|21048.32|20928.32|10
1629931210000|2021-08-25 22:40:10|21052|20932|21049.31|20929.31|21052|20932|21049.17|20929.17|9
1629931220000|2021-08-25 22:40:20|21049.14|20929.14|21047.13|20927.13|21049.26|20929.26|21047.13|20927.13|8
1629931230000|2021-08-25 22:40:30|21048.06|20928.06|21044.17|20924.17|21048.06|20928.06|21044.17|20924.17|10
1629931240000|2021-08-25 22:40:40|21043.98|20923.98|21039.5|20919.5|21043.98|20923.98|21039.5|20919.5|10
1629931250000|2021-08-25 22:40:50|21038.54|20918.54|21033.94|20913.94|21038.54|20918.54|21033.94|20913.94|10
1629931260000|2021-08-25 22:41:00|21033.82|20913.82|21031.77|20911.77|21033.82|20913.82|21031.77|20911.77|9
1629931270000|2021-08-25 22:41:10|21032.02|20912.02|21030.75|20910.75|21032.02|20912.02|21030.26|20910.26|10
1629931280000|2021-08-25 22:41:20|21031.67|20911.67|21032.88|20912.88|21033.73|20913.73|21031.67|20911.67|10
1629931290000|2021-08-25 22:41:30|21033.01|20913.01|21031.64|20911.64|21033.01|20913.01|21031.53|20911.53|10
1629931300000|2021-08-25 22:41:40|21031.34|20911.34|21031.33|20911.33|21031.54|20911.54|21031.03|20911.03|10
1629931310000|2021-08-25 22:41:50|21031.56|20911.56|21032.76|20912.76|21032.76|20912.76|21031.56|20911.56|10
1629931320000|2021-08-25 22:42:00|21032.91|20912.91|21034.03|20914.03|21034.03|20914.03|21032.91|20912.91|10
1629931330000|2021-08-25 22:42:10|21034.49|20914.49|21033.96|20913.96|21034.49|20914.49|21033.85|20913.85|10
1629931340000|2021-08-25 22:42:20|21034.19|20914.19|21033.88|20913.88|21034.19|20914.19|21033.77|20913.77|8
1629931350000|2021-08-25 22:42:30|21034.3|20914.3|21032.5|20912.5|21036.41|20916.41|21032.5|20912.5|10
1629931360000|2021-08-25 22:42:40|21032.29|20912.29|21021.88|20901.88|21032.29|20912.29|21021.88|20901.88|10
1629931370000|2021-08-25 22:42:50|21021.41|20901.41|21018.98|20898.98|21021.41|20901.41|21018.84|20898.84|10
1629931380000|2021-08-25 22:43:00|21018.94|20898.94|21014.3|20894.3|21018.94|20898.94|21014.21|20894.21|9
1629931390000|2021-08-25 22:43:10|21013.51|20893.51|21010.73|20890.73|21013.51|20893.51|21010.31|20890.31|10
1629931400000|2021-08-25 22:43:20|21010.61|20890.61|21002.61|20882.61|21010.75|20890.75|21002.61|20882.61|10
1629931410000|2021-08-25 22:43:30|21002.76|20882.76|21002.12|20882.12|21003.77|20883.77|21000.98|20880.98|9
1629931420000|2021-08-25 22:43:40|21001.25|20881.25|21000.94|20880.94|21002.53|20882.53|21000.94|20880.94|10
1629931430000|2021-08-25 22:43:50|21000.61|20880.61|21000.48|20880.48|21000.61|20880.61|20999.99|20879.99|10
1629931440000|2021-08-25 22:44:00|21000.18|20880.18|20997.61|20877.61|21000.96|20880.96|20997.61|20877.61|10
1629931450000|2021-08-25 22:44:10|20997.59|20877.59|20997.59|20877.59|20998.26|20878.26|20997.34|20877.34|10
1629931460000|2021-08-25 22:44:20|20997.19|20877.19|20995.61|20875.61|20997.19|20877.19|20995.58|20875.58|9
1629931470000|2021-08-25 22:44:30|20994.4|20874.4|20992.54|20872.54|20994.43|20874.43|20992.54|20872.54|9
1629931480000|2021-08-25 22:44:40|20991.97|20871.97|20990.67|20870.67|20991.97|20871.97|20990.21|20870.21|10
1629931490000|2021-08-25 22:44:50|20990.97|20870.97|20989.91|20869.91|20990.97|20870.97|20989.53|20869.53|10
1629931500000|2021-08-25 22:45:00|20989.13|20869.13|20988.45|20868.45|20989.49|20869.49|20988.45|20868.45|10
1629931510000|2021-08-25 22:45:10|20988.52|20868.52|20984.1|20864.1|20988.52|20868.52|20983.78|20863.78|10
1629931520000|2021-08-25 22:45:20|20983.59|20863.59|20983.36|20863.36|20983.59|20863.59|20982.85|20862.85|10
1629931530000|2021-08-25 22:45:30|20983.23|20863.23|20985.35|20865.35|20985.73|20865.73|20983.23|20863.23|10
1629931540000|2021-08-25 22:45:40|20986.35|20866.35|20991.67|20871.67|20991.67|20871.67|20986.35|20866.35|10
1629931550000|2021-08-25 22:45:50|20991.75|20871.75|20995.13|20875.13|20995.13|20875.13|20991.75|20871.75|10
1629931560000|2021-08-25 22:46:00|20996.57|20876.57|20996.3|20876.3|20997.3|20877.3|20996.3|20876.3|9
1629931570000|2021-08-25 22:46:10|20995.76|20875.76|20999.18|20879.18|20999.18|20879.18|20995.76|20875.76|10
1629931580000|2021-08-25 22:46:20|20999.09|20879.09|21002.74|20882.74|21002.74|20882.74|20999.09|20879.09|9
1629931590000|2021-08-25 22:46:30|21002.91|20882.91|21007.35|20887.35|21007.35|20887.35|21002.91|20882.91|9
1629931600000|2021-08-25 22:46:40|21007.51|20887.51|21012.68|20892.68|21012.79|20892.79|21007.51|20887.51|10
1629931610000|2021-08-25 22:46:50|21013.53|20893.53|21017.28|20897.28|21017.28|20897.28|21013.53|20893.53|10
1629931620000|2021-08-25 22:47:00|21017.42|20897.42|21016.48|20896.48|21017.9|20897.9|21016.28|20896.28|10
1629931630000|2021-08-25 22:47:10|21016.5|20896.5|21018.84|20898.84|21018.9|20898.9|21016.5|20896.5|7
1629931640000|2021-08-25 22:47:20|21019.04|20899.04|21019.5|20899.5|21019.5|20899.5|21017.7|20897.7|9
1629931650000|2021-08-25 22:47:30|21019.17|20899.17|21017.95|20897.95|21019.17|20899.17|21017.95|20897.95|10
1629931660000|2021-08-25 22:47:40|21018.05|20898.05|21014.58|20894.58|21018.08|20898.08|21014.58|20894.58|8
1629931670000|2021-08-25 22:47:50|21015.85|20895.85|21013.58|20893.58|21015.85|20895.85|21013.58|20893.58|10
1629931680000|2021-08-25 22:48:00|21013.76|20893.76|21013.54|20893.54|21014.33|20894.33|21012.68|20892.68|10
1629931690000|2021-08-25 22:48:10|21013.58|20893.58|21014.33|20894.33|21015.01|20895.01|21013.58|20893.58|9
1629931700000|2021-08-25 22:48:20|21014.36|20894.36|21011.33|20891.33|21014.36|20894.36|21011.33|20891.33|10
1629931710000|2021-08-25 22:48:30|21010.6|20890.6|21008.49|20888.49|21010.6|20890.6|21008.37|20888.37|10
1629931720000|2021-08-25 22:48:40|21008.39|20888.39|21006.77|20886.77|21008.62|20888.62|21005.39|20885.39|10
1629931730000|2021-08-25 22:48:50|21006.4|20886.4|21004.99|20884.99|21007.09|20887.09|21004.99|20884.99|10
1629931740000|2021-08-25 22:49:00|21005.32|20885.32|21005.4|20885.4|21005.7|20885.7|21005.27|20885.27|9
1629931750000|2021-08-25 22:49:10|21007.02|20887.02|21007.27|20887.27|21008.02|20888.02|21005.94|20885.94|9
1629931760000|2021-08-25 22:49:20|21007.14|20887.14|20999.57|20879.57|21007.14|20887.14|20999.57|20879.57|10
1629931770000|2021-08-25 22:49:30|20998.54|20878.54|20996.17|20876.17|20998.54|20878.54|20995.79|20875.79|10
1629931780000|2021-08-25 22:49:40|20996.58|20876.58|20996.7|20876.7|20997.48|20877.48|20996.58|20876.58|8
1629931790000|2021-08-25 22:49:50|20996.71|20876.71|20991.47|20871.47|20996.71|20876.71|20991.15|20871.15|10
1629931800000|2021-08-25 22:50:00|20991.14|20871.14|20989.6|20869.6|20991.14|20871.14|20989.04|20869.04|10
1629931810000|2021-08-25 22:50:10|20989.21|20869.21|20989.06|20869.06|20990.31|20870.31|20989.06|20869.06|10
1629931820000|2021-08-25 22:50:20|20989.09|20869.09|20991.91|20871.91|20991.91|20871.91|20989.09|20869.09|9
1629931830000|2021-08-25 22:50:30|20991.85|20871.85|20992.86|20872.86|20992.86|20872.86|20991.09|20871.09|10
1629931840000|2021-08-25 22:50:40|20993.2|20873.2|20997.17|20877.17|20997.17|20877.17|20993.2|20873.2|10
1629931850000|2021-08-25 22:50:50|20997.36|20877.36|20997.65|20877.65|20998.6|20878.6|20996.97|20876.97|10
1629931860000|2021-08-25 22:51:00|20997.8|20877.8|20997.69|20877.69|20998.11|20878.11|20997.26|20877.26|10
1629931870000|2021-08-25 22:51:10|20997.53|20877.53|20996.65|20876.65|20997.53|20877.53|20996.41|20876.41|10
1629931880000|2021-08-25 22:51:20|20996.67|20876.67|20997.35|20877.35|20997.35|20877.35|20996.15|20876.15|8
1629931890000|2021-08-25 22:51:30|20997.07|20877.07|20999.58|20879.58|20999.58|20879.58|20997.07|20877.07|10
1629931900000|2021-08-25 22:51:40|20998.05|20878.05|20992.87|20872.87|20998.05|20878.05|20992.15|20872.15|10
1629931910000|2021-08-25 22:51:50|20992.69|20872.69|20992.24|20872.24|20992.69|20872.69|20991.03|20871.03|10
1629931920000|2021-08-25 22:52:00|20992.1|20872.1|20994.68|20874.68|20994.68|20874.68|20990.85|20870.85|10
1629931930000|2021-08-25 22:52:10|20994.19|20874.19|20990.44|20870.44|20994.32|20874.32|20988.99|20868.99|10
1629931940000|2021-08-25 22:52:20|20990.63|20870.63|20989.4|20869.4|20990.63|20870.63|20988.1|20868.1|10
1629931950000|2021-08-25 22:52:30|20989.21|20869.21|20989.41|20869.41|20989.41|20869.41|20987.58|20867.58|10
1629931960000|2021-08-25 22:52:40|20989.42|20869.42|20990.84|20870.84|20990.84|20870.84|20989.24|20869.24|10
1629931970000|2021-08-25 22:52:50|20990.38|20870.38|20988.8|20868.8|20990.63|20870.63|20988.8|20868.8|10
1629931980000|2021-08-25 22:53:00|20988.76|20868.76|20987.62|20867.62|20988.88|20868.88|20987.44|20867.44|10
1629931990000|2021-08-25 22:53:10|20987.82|20867.82|20989.88|20869.88|20990.04|20870.04|20987.82|20867.82|10
1629932000000|2021-08-25 22:53:20|20988.72|20868.72|20988.1|20868.1|20988.72|20868.72|20987.85|20867.85|10
1629932010000|2021-08-25 22:53:30|20987.95|20867.95|20989.02|20869.02|20989.34|20869.34|20987.8|20867.8|10
1629932020000|2021-08-25 22:53:40|20989.18|20869.18|20991.41|20871.41|20991.41|20871.41|20988.66|20868.66|10
1629932030000|2021-08-25 22:53:50|20991.42|20871.42|20990.66|20870.66|20992.08|20872.08|20989.84|20869.84|10
1629932040000|2021-08-25 22:54:00|20990.67|20870.67|20992.18|20872.18|20992.18|20872.18|20990.67|20870.67|9
1629932050000|2021-08-25 22:54:10|20992.11|20872.11|20993.79|20873.79|20993.81|20873.81|20992.11|20872.11|9
1629932060000|2021-08-25 22:54:20|20994.13|20874.13|20993.72|20873.72|20994.13|20874.13|20992.73|20872.73|8
1629932070000|2021-08-25 22:54:30|20993.56|20873.56|20993.69|20873.69|20993.89|20873.89|20993.56|20873.56|9
1629932080000|2021-08-25 22:54:40|20993.49|20873.49|20993.23|20873.23|20993.49|20873.49|20993.18|20873.18|6
1629932090000|2021-08-25 22:54:50|20992.91|20872.91|20992.7|20872.7|20993.7|20873.7|20992.7|20872.7|9
1629932100000|2021-08-25 22:55:00|20992.49|20872.49|20989.24|20869.24|20992.49|20872.49|20989.24|20869.24|10
1629932110000|2021-08-25 22:55:10|20989.1|20869.1|20990.26|20870.26|20991.49|20871.49|20988.93|20868.93|10
1629932120000|2021-08-25 22:55:20|20990.63|20870.63|20992.49|20872.49|20992.49|20872.49|20990.34|20870.34|9
1629932130000|2021-08-25 22:55:30|20992.08|20872.08|20991.01|20871.01|20992.8|20872.8|20990.66|20870.66|10
1629932140000|2021-08-25 22:55:40|20991.02|20871.02|20991.21|20871.21|20992.63|20872.63|20991.02|20871.02|10
1629932150000|2021-08-25 22:55:50|20991.37|20871.37|20993.94|20873.94|20994.02|20874.02|20991.37|20871.37|10
1629932160000|2021-08-25 22:56:00|20993.99|20873.99|20997.73|20877.73|20997.73|20877.73|20993.02|20873.02|10
1629932170000|2021-08-25 22:56:10|20998.53|20878.53|20998.44|20878.44|21000.52|20880.52|20998.44|20878.44|10
1629932180000|2021-08-25 22:56:20|20998.57|20878.57|20998.64|20878.64|20999.04|20879.04|20998.07|20878.07|10
1629932190000|2021-08-25 22:56:30|20998.4|20878.4|20996.2|20876.2|20998.4|20878.4|20995.22|20875.22|9
1629932200000|2021-08-25 22:56:40|20996.19|20876.19|20995.18|20875.18|20996.19|20876.19|20994.91|20874.91|8
1629932210000|2021-08-25 22:56:50|20995.51|20875.51|20991.98|20871.98|20995.51|20875.51|20991.98|20871.98|10
1629932220000|2021-08-25 22:57:00|20991.53|20871.53|20985.77|20865.77|20991.53|20871.53|20985.77|20865.77|10
1629932230000|2021-08-25 22:57:10|20983.99|20863.99|20980.88|20860.88|20983.99|20863.99|20980.88|20860.88|10
1629932240000|2021-08-25 22:57:20|20979.71|20859.71|20977.3|20857.3|20979.71|20859.71|20977.11|20857.11|8
1629932250000|2021-08-25 22:57:30|20977.16|20857.16|20973.54|20853.54|20977.16|20857.16|20973.54|20853.54|8
1629932260000|2021-08-25 22:57:40|20973.19|20853.19|20966.05|20846.05|20973.19|20853.19|20966.05|20846.05|10
1629932270000|2021-08-25 22:57:50|20965.12|20845.12|20963.28|20843.28|20965.12|20845.12|20963.28|20843.28|10
1629932280000|2021-08-25 22:58:00|20963.12|20843.12|20961.82|20841.82|20963.12|20843.12|20961.26|20841.26|10
1629932290000|2021-08-25 22:58:10|20961.86|20841.86|20963.49|20843.49|20963.49|20843.49|20961.86|20841.86|10
1629932300000|2021-08-25 22:58:20|20963.48|20843.48|20963.23|20843.23|20963.73|20843.73|20962.68|20842.68|9
1629932310000|2021-08-25 22:58:30|20963.44|20843.44|20964.62|20844.62|20964.62|20844.62|20963.44|20843.44|8
1629932320000|2021-08-25 22:58:40|20965.08|20845.08|20967.67|20847.67|20967.67|20847.67|20965.08|20845.08|10
1629932330000|2021-08-25 22:58:50|20967.51|20847.51|20969.96|20849.96|20969.96|20849.96|20967.31|20847.31|10
1629932340000|2021-08-25 22:59:00|20970.12|20850.12|20969.62|20849.62|20970.34|20850.34|20969.24|20849.24|10
1629932350000|2021-08-25 22:59:10|20969.74|20849.74|20969.36|20849.36|20970|20850|20967.81|20847.81|10
1629932360000|2021-08-25 22:59:20|20969.52|20849.52|20972.99|20852.99|20972.99|20852.99|20968.64|20848.64|10
1629932370000|2021-08-25 22:59:30|20973|20853|20979.72|20859.72|20979.75|20859.75|20973|20853|10
1629932380000|2021-08-25 22:59:40|20979.78|20859.78|20988.29|20868.29|20988.29|20868.29|20979.78|20859.78|10
1629932390000|2021-08-25 22:59:50|20988.53|20868.53|20988.6|20868.6|20988.91|20868.91|20987.48|20867.48|10
1629932400000|2021-08-25 23:00:00|20988.33|20868.33|20992.49|20872.49|20992.49|20872.49|20988.33|20868.33|10
1629932410000|2021-08-25 23:00:10|20995.08|20875.08|21004.46|20884.46|21004.46|20884.46|20995.08|20875.08|10
1629932420000|2021-08-25 23:00:20|21003.71|20883.71|21004.88|20884.88|21006.77|20886.77|21003.71|20883.71|10
1629932430000|2021-08-25 23:00:30|21008.27|20888.27|21007.17|20887.17|21008.27|20888.27|21007.17|20887.17|10
1629932440000|2021-08-25 23:00:40|21007.42|20887.42|21008.32|20888.32|21008.32|20888.32|21005.74|20885.74|10
1629932450000|2021-08-25 23:00:50|21008.43|20888.43|21011.93|20891.93|21011.93|20891.93|21008.43|20888.43|10
1629932460000|2021-08-25 23:01:00|21011.18|20891.18|21009.11|20889.11|21012.3|20892.3|21009.11|20889.11|10
1629932470000|2021-08-25 23:01:10|21010.4|20890.4|21008.28|20888.28|21010.4|20890.4|21008.23|20888.23|10
1629932480000|2021-08-25 23:01:20|21006.78|20886.78|21006.48|20886.48|21006.79|20886.79|21006.06|20886.06|10
1629932490000|2021-08-25 23:01:30|21006.27|20886.27|21001.3|20881.3|21006.27|20886.27|21001.16|20881.16|10
1629932500000|2021-08-25 23:01:40|21001.43|20881.43|20998.94|20878.94|21001.43|20881.43|20998.94|20878.94|10
1629932510000|2021-08-25 23:01:50|20998.55|20878.55|20987.22|20867.22|20998.55|20878.55|20987.1|20867.1|10
1629932520000|2021-08-25 23:02:00|20987.38|20867.38|20989.42|20869.42|20990.23|20870.23|20986.99|20866.99|10
1629932530000|2021-08-25 23:02:10|20989.06|20869.06|20987.12|20867.12|20989.06|20869.06|20987.09|20867.09|10
1629932540000|2021-08-25 23:02:20|20987.22|20867.22|20987|20867|20987.62|20867.62|20986.72|20866.72|10
1629932550000|2021-08-25 23:02:30|20987.1|20867.1|20985.85|20865.85|20987.24|20867.24|20985.47|20865.47|9
1629932560000|2021-08-25 23:02:40|20986|20866|20984.42|20864.42|20986|20866|20983.11|20863.11|9
1629932570000|2021-08-25 23:02:50|20984.86|20864.86|20982.92|20862.92|20985.18|20865.18|20982.92|20862.92|10
1629932580000|2021-08-25 23:03:00|20982.05|20862.05|20983.28|20863.28|20983.8|20863.8|20982.01|20862.01|10
1629932590000|2021-08-25 23:03:10|20983.52|20863.52|20982.66|20862.66|20983.52|20863.52|20981.45|20861.45|10
1629932600000|2021-08-25 23:03:20|20982.94|20862.94|20983.69|20863.69|20983.85|20863.85|20982.94|20862.94|10
1629932610000|2021-08-25 23:03:30|20983.78|20863.78|20983.44|20863.44|20983.98|20863.98|20983.44|20863.44|9
1629932620000|2021-08-25 23:03:40|20983.55|20863.55|20979.51|20859.51|20983.55|20863.55|20979.49|20859.49|10
1629932630000|2021-08-25 23:03:50|20979.35|20859.35|20979.94|20859.94|20981.62|20861.62|20979.35|20859.35|8
1629932640000|2021-08-25 23:04:00|20979.92|20859.92|20979.67|20859.67|20979.92|20859.92|20978.31|20858.31|10
1629932650000|2021-08-25 23:04:10|20978.14|20858.14|20971.14|20851.14|20978.14|20858.14|20971.14|20851.14|10
1629932660000|2021-08-25 23:04:20|20971.91|20851.91|20966.38|20846.38|20971.91|20851.91|20966.38|20846.38|10
1629932670000|2021-08-25 23:04:30|20966.68|20846.68|20966.75|20846.75|20967.55|20847.55|20966.68|20846.68|9
1629932680000|2021-08-25 23:04:40|20966.66|20846.66|20962.49|20842.49|20966.66|20846.66|20962.49|20842.49|10
1629932690000|2021-08-25 23:04:50|20962.52|20842.52|20958.25|20838.25|20962.52|20842.52|20958.25|20838.25|10
1629932700000|2021-08-25 23:05:00|20958.8|20838.8|20958.35|20838.35|20959.78|20839.78|20956.11|20836.11|10
1629932710000|2021-08-25 23:05:10|20958.31|20838.31|20960.13|20840.13|20960.13|20840.13|20958.31|20838.31|10
1629932720000|2021-08-25 23:05:20|20960.58|20840.58|20964|20844|20964|20844|20960.58|20840.58|9
1629932730000|2021-08-25 23:05:30|20966.59|20846.59|20974.61|20854.61|20974.61|20854.61|20966.59|20846.59|10
1629932740000|2021-08-25 23:05:40|20976.17|20856.17|20978.03|20858.03|20978.47|20858.47|20976.17|20856.17|10
1629932750000|2021-08-25 23:05:50|20977.91|20857.91|20982.54|20862.54|20982.54|20862.54|20977.91|20857.91|10
1629932760000|2021-08-25 23:06:00|20981.59|20861.59|20986.02|20866.02|20986.02|20866.02|20980.98|20860.98|9
1629932770000|2021-08-25 23:06:10|20985.8|20865.8|20986.02|20866.02|20986.05|20866.05|20984.85|20864.85|10
1629932780000|2021-08-25 23:06:20|20986.8|20866.8|20989.49|20869.49|20989.49|20869.49|20986.8|20866.8|10
1629932790000|2021-08-25 23:06:30|20989.16|20869.16|20990.14|20870.14|20990.14|20870.14|20988.06|20868.06|10
1629932800000|2021-08-25 23:06:40|20990.01|20870.01|20990.96|20870.96|20991.2|20871.2|20989.79|20869.79|10
1629932810000|2021-08-25 23:06:50|20990.95|20870.95|20996.51|20876.51|20996.64|20876.64|20990.83|20870.83|10
1629932820000|2021-08-25 23:07:00|20994.77|20874.77|21001.27|20881.27|21001.27|20881.27|20994.77|20874.77|10
1629932830000|2021-08-25 23:07:10|21001.45|20881.45|21003.69|20883.69|21003.69|20883.69|21001.45|20881.45|9
1629932840000|2021-08-25 23:07:20|21003.84|20883.84|21007.39|20887.39|21008.18|20888.18|21003.17|20883.17|10
1629932850000|2021-08-25 23:07:30|21007.73|20887.73|21013.32|20893.32|21013.42|20893.42|21007.73|20887.73|10
1629932860000|2021-08-25 23:07:40|21013.73|20893.73|21012.27|20892.27|21013.81|20893.81|21012.2|20892.2|10
1629932870000|2021-08-25 23:07:50|21011.78|20891.78|21010.22|20890.22|21012.09|20892.09|21010.22|20890.22|10
1629932880000|2021-08-25 23:08:00|21010.37|20890.37|21005.65|20885.65|21010.37|20890.37|21005.65|20885.65|10
1629932890000|2021-08-25 23:08:10|21006.03|20886.03|21010.06|20890.06|21012.36|20892.36|21006.03|20886.03|10
1629932900000|2021-08-25 23:08:20|21009.75|20889.75|21007.85|20887.85|21009.75|20889.75|21007.85|20887.85|9
1629932910000|2021-08-25 23:08:30|21007.81|20887.81|21004.4|20884.4|21007.81|20887.81|21004.4|20884.4|10
1629932920000|2021-08-25 23:08:40|21004.15|20884.15|21002.68|20882.68|21004.59|20884.59|21002.68|20882.68|7
1629932930000|2021-08-25 23:08:50|21002.54|20882.54|21006.96|20886.96|21007.01|20887.01|21002.54|20882.54|10
1629932940000|2021-08-25 23:09:00|21007.31|20887.31|21008.55|20888.55|21008.6|20888.6|21007.24|20887.24|8
1629932950000|2021-08-25 23:09:10|21008.7|20888.7|21012.88|20892.88|21012.89|20892.89|21008.7|20888.7|8
1629932960000|2021-08-25 23:09:20|21011.33|20891.33|21012.11|20892.11|21012.37|20892.37|21010.87|20890.87|9
1629932970000|2021-08-25 23:09:30|21012.46|20892.46|21009.84|20889.84|21012.46|20892.46|21009.84|20889.84|7
1629932980000|2021-08-25 23:09:40|21010.47|20890.47|21016.23|20896.23|21016.23|20896.23|21010.2|20890.2|10
1629932990000|2021-08-25 23:09:50|21015.78|20895.78|21013.67|20893.67|21015.78|20895.78|21013.67|20893.67|8
1629933000000|2021-08-25 23:10:00|21013.85|20893.85|21015.63|20895.63|21015.63|20895.63|21012.82|20892.82|10
1629933010000|2021-08-25 23:10:10|21015.87|20895.87|21019.7|20899.7|21019.7|20899.7|21015.65|20895.65|8
1629933020000|2021-08-25 23:10:20|21021.02|20901.02|21032.88|20912.88|21032.88|20912.88|21021.02|20901.02|10
1629933030000|2021-08-25 23:10:30|21033.45|20913.45|21035.69|20915.69|21036.25|20916.25|21033.45|20913.45|10
1629933040000|2021-08-25 23:10:40|21036.43|20916.43|21035.51|20915.51|21036.43|20916.43|21034.57|20914.57|10
1629933050000|2021-08-25 23:10:50|21035.5|20915.5|21038.56|20918.56|21038.85|20918.85|21035.5|20915.5|10
1629933060000|2021-08-25 23:11:00|21039.89|20919.89|21040.04|20920.04|21042.01|20922.01|21039.66|20919.66|10
1629933070000|2021-08-25 23:11:10|21039.67|20919.67|21037.82|20917.82|21039.67|20919.67|21037.82|20917.82|10
1629933080000|2021-08-25 23:11:20|21038|20918|21038.97|20918.97|21039.22|20919.22|21037.74|20917.74|10
1629933090000|2021-08-25 23:11:30|21038.52|20918.52|21035.95|20915.95|21038.52|20918.52|21035.95|20915.95|8
1629933100000|2021-08-25 23:11:40|21035.4|20915.4|21037.81|20917.81|21037.81|20917.81|21035.4|20915.4|8
1629933110000|2021-08-25 23:11:50|21037.65|20917.65|21036.42|20916.42|21038.18|20918.18|21036.27|20916.27|10
1629933120000|2021-08-25 23:12:00|21036.39|20916.39|21038.93|20918.93|21038.93|20918.93|21036.39|20916.39|10
1629933130000|2021-08-25 23:12:10|21039.12|20919.12|21044.04|20924.04|21044.04|20924.04|21039.12|20919.12|10
1629933140000|2021-08-25 23:12:20|21048.29|20928.29|21048.73|20928.73|21049.04|20929.04|21046.27|20926.27|10
1629933150000|2021-08-25 23:12:30|21049.29|20929.29|21050.76|20930.76|21050.76|20930.76|21049.29|20929.29|10
1629933160000|2021-08-25 23:12:40|21051.07|20931.07|21053.74|20933.74|21053.93|20933.93|21049.95|20929.95|10
1629933170000|2021-08-25 23:12:50|21052.7|20932.7|21054.71|20934.71|21054.71|20934.71|21052.7|20932.7|10
1629933180000|2021-08-25 23:13:00|21055.58|20935.58|21056.08|20936.08|21056.08|20936.08|21054.36|20934.36|10
1629933190000|2021-08-25 23:13:10|21056.54|20936.54|21058.32|20938.32|21058.47|20938.47|21056.17|20936.17|10
1629933200000|2021-08-25 23:13:20|21058.43|20938.43|21058.4|20938.4|21058.95|20938.95|21058.11|20938.11|10
1629933210000|2021-08-25 23:13:30|21058.38|20938.38|21061.55|20941.55|21061.55|20941.55|21058.26|20938.26|10
1629933220000|2021-08-25 23:13:40|21061.38|20941.38|21061.29|20941.29|21061.41|20941.41|21060.89|20940.89|9
1629933230000|2021-08-25 23:13:50|21061.25|20941.25|21063.1|20943.1|21063.1|20943.1|21060.16|20940.16|10
1629933240000|2021-08-25 23:14:00|21063.28|20943.28|21068.57|20948.57|21068.57|20948.57|21063.28|20943.28|10
1629933250000|2021-08-25 23:14:10|21068.98|20948.98|21071.33|20951.33|21071.45|20951.45|21068.98|20948.98|9
1629933260000|2021-08-25 23:14:20|21071.41|20951.41|21070.92|20950.92|21071.73|20951.73|21070.84|20950.84|9
1629933270000|2021-08-25 23:14:30|21070.86|20950.86|21069.94|20949.94|21071.18|20951.18|21069.69|20949.69|10
1629933280000|2021-08-25 23:14:40|21069.85|20949.85|21067.03|20947.03|21070.06|20950.06|21066.89|20946.89|10
1629933290000|2021-08-25 23:14:50|21068.71|20948.71|21069.22|20949.22|21069.61|20949.61|21068.03|20948.03|10
1629933300000|2021-08-25 23:15:00|21069.47|20949.47|21068.24|20948.24|21069.47|20949.47|21068.24|20948.24|9
1629933310000|2021-08-25 23:15:10|21068.03|20948.03|21063.57|20943.57|21068.03|20948.03|21063.57|20943.57|10
1629933320000|2021-08-25 23:15:20|21063.73|20943.73|21062.88|20942.88|21063.73|20943.73|21061.54|20941.54|9
1629933330000|2021-08-25 23:15:30|21062.98|20942.98|21061.1|20941.1|21063.44|20943.44|21061.1|20941.1|10
1629933340000|2021-08-25 23:15:40|21061.71|20941.71|21059.94|20939.94|21061.71|20941.71|21059.94|20939.94|9
1629933350000|2021-08-25 23:15:50|21059.6|20939.6|21054.47|20934.47|21059.6|20939.6|21054.46|20934.46|10
1629933360000|2021-08-25 23:16:00|21054.85|20934.85|21055.67|20935.67|21055.71|20935.71|21054.27|20934.27|10
1629933370000|2021-08-25 23:16:10|21056.09|20936.09|21056.48|20936.48|21056.65|20936.65|21055.6|20935.6|9
1629933380000|2021-08-25 23:16:20|21056.6|20936.6|21057.18|20937.18|21058.17|20938.17|21056.6|20936.6|10
1629933390000|2021-08-25 23:16:30|21057.11|20937.11|21057.82|20937.82|21057.85|20937.85|21056.73|20936.73|10
1629933400000|2021-08-25 23:16:40|21058.54|20938.54|21060.29|20940.29|21060.29|20940.29|21057.87|20937.87|10
1629933410000|2021-08-25 23:16:50|21062.62|20942.62|21064.75|20944.75|21064.75|20944.75|21062.62|20942.62|7
1629933420000|2021-08-25 23:17:00|21064.63|20944.63|21063.42|20943.42|21065.48|20945.48|21063.42|20943.42|8
1629933430000|2021-08-25 23:17:10|21063.34|20943.34|21063.63|20943.63|21063.63|20943.63|21062.33|20942.33|10
1629933440000|2021-08-25 23:17:20|21063.89|20943.89|21062.55|20942.55|21063.9|20943.9|21062.55|20942.55|10
1629933450000|2021-08-25 23:17:30|21062.37|20942.37|21063.72|20943.72|21063.94|20943.94|21061.86|20941.86|10
1629933460000|2021-08-25 23:17:40|21063.98|20943.98|21066.47|20946.47|21066.47|20946.47|21063.98|20943.98|10
1629933470000|2021-08-25 23:17:50|21066.36|20946.36|21066.94|20946.94|21067.34|20947.34|21066.36|20946.36|9
1629933480000|2021-08-25 23:18:00|21066.89|20946.89|21066.95|20946.95|21067.44|20947.44|21066.89|20946.89|10
1629933490000|2021-08-25 23:18:10|21066.93|20946.93|21069.4|20949.4|21069.4|20949.4|21066.93|20946.93|10
1629933500000|2021-08-25 23:18:20|21069.56|20949.56|21071.72|20951.72|21072.24|20952.24|21069.56|20949.56|10
1629933510000|2021-08-25 23:18:30|21072.52|20952.52|21080.89|20960.89|21080.99|20960.99|21072.52|20952.52|9
1629933520000|2021-08-25 23:18:40|21081.34|20961.34|21083.16|20963.16|21083.42|20963.42|21081.34|20961.34|10
1629933530000|2021-08-25 23:18:50|21083.01|20963.01|21085.6|20965.6|21085.68|20965.68|21083.01|20963.01|10
1629933540000|2021-08-25 23:19:00|21087.3|20967.3|21087.11|20967.11|21087.41|20967.41|21087.09|20967.09|9
1629933550000|2021-08-25 23:19:10|21087.17|20967.17|21088.32|20968.32|21088.32|20968.32|21085.9|20965.9|10
1629933560000|2021-08-25 23:19:20|21088.8|20968.8|21087.32|20967.32|21089.36|20969.36|21087.26|20967.26|9
1629933570000|2021-08-25 23:19:30|21087.4|20967.4|21086.68|20966.68|21088.34|20968.34|21086.68|20966.68|10
1629933580000|2021-08-25 23:19:40|21086.31|20966.31|21086.47|20966.47|21087.84|20967.84|21086.18|20966.18|9
1629933590000|2021-08-25 23:19:50|21086.5|20966.5|21089.51|20969.51|21089.51|20969.51|21086.5|20966.5|8
1629933600000|2021-08-25 23:20:00|21091.47|20971.47|21094.84|20974.84|21094.84|20974.84|21091.47|20971.47|10
1629933610000|2021-08-25 23:20:10|21095.93|20975.93|21092.95|20972.95|21095.93|20975.93|21092.95|20972.95|9
1629933620000|2021-08-25 23:20:20|21092.96|20972.96|21092.43|20972.43|21093.16|20973.16|21092.43|20972.43|7
1629933630000|2021-08-25 23:20:30|21092.09|20972.09|21087.23|20967.23|21092.22|20972.22|21087.23|20967.23|10
1629933640000|2021-08-25 23:20:40|21086.39|20966.39|21081.74|20961.74|21086.39|20966.39|21081.74|20961.74|10
1629933650000|2021-08-25 23:20:50|21081.65|20961.65|21078.71|20958.71|21081.65|20961.65|21078.71|20958.71|9
1629933660000|2021-08-25 23:21:00|21078.11|20958.11|21075.2|20955.2|21078.17|20958.17|21075.2|20955.2|10
1629933670000|2021-08-25 23:21:10|21074.74|20954.74|21076.85|20956.85|21077.06|20957.06|21074.42|20954.42|10
1629933680000|2021-08-25 23:21:20|21076.81|20956.81|21076.06|20956.06|21076.81|20956.81|21075.6|20955.6|10
1629933690000|2021-08-25 23:21:30|21076.61|20956.61|21072.54|20952.54|21076.61|20956.61|21072.48|20952.48|9
1629933700000|2021-08-25 23:21:40|21073.76|20953.76|21070.64|20950.64|21073.76|20953.76|21070.64|20950.64|10
1629933710000|2021-08-25 23:21:50|21070.32|20950.32|21069.39|20949.39|21071.03|20951.03|21069.39|20949.39|10
1629933720000|2021-08-25 23:22:00|21069.65|20949.65|21068.17|20948.17|21069.65|20949.65|21066.46|20946.46|9
1629933730000|2021-08-25 23:22:10|21067.99|20947.99|21068.34|20948.34|21068.38|20948.38|21067.78|20947.78|10
1629933740000|2021-08-25 23:22:20|21068.4|20948.4|21070.73|20950.73|21070.73|20950.73|21068.32|20948.32|10
1629933750000|2021-08-25 23:22:30|21071.18|20951.18|21069.93|20949.93|21071.36|20951.36|21069.93|20949.93|9
1629933760000|2021-08-25 23:22:40|21069.63|20949.63|21069.82|20949.82|21070.2|20950.2|21069.32|20949.32|10
1629933770000|2021-08-25 23:22:50|21070.37|20950.37|21073.85|20953.85|21073.85|20953.85|21070.37|20950.37|10
1629933780000|2021-08-25 23:23:00|21074.9|20954.9|21080.38|20960.38|21080.38|20960.38|21074.52|20954.52|10
1629933790000|2021-08-25 23:23:10|21080.56|20960.56|21083.77|20963.77|21083.77|20963.77|21080.56|20960.56|9
1629933800000|2021-08-25 23:23:20|21083.69|20963.69|21087.27|20967.27|21087.27|20967.27|21083.69|20963.69|10
1629933810000|2021-08-25 23:23:30|21087.41|20967.41|21087.05|20967.05|21087.91|20967.91|21086.74|20966.74|10
1629933820000|2021-08-25 23:23:40|21087.74|20967.74|21083.02|20963.02|21087.74|20967.74|21083.02|20963.02|10
1629933830000|2021-08-25 23:23:50|21082.64|20962.64|21079.41|20959.41|21082.64|20962.64|21079.41|20959.41|10
1629933840000|2021-08-25 23:24:00|21079.61|20959.61|21073.1|20953.1|21079.61|20959.61|21073.1|20953.1|10
1629933850000|2021-08-25 23:24:10|21072.63|20952.63|21070.84|20950.84|21072.72|20952.72|21070.81|20950.81|10
1629933860000|2021-08-25 23:24:20|21070.41|20950.41|21077.81|20957.81|21077.81|20957.81|21070.41|20950.41|9
1629933870000|2021-08-25 23:24:30|21079.38|20959.38|21085.6|20965.6|21085.6|20965.6|21079.38|20959.38|10
1629933880000|2021-08-25 23:24:40|21086.03|20966.03|21094.88|20974.88|21094.88|20974.88|21086.03|20966.03|10
1629933890000|2021-08-25 23:24:50|21096.53|20976.53|21097.52|20977.52|21097.52|20977.52|21096.26|20976.26|10
1629933900000|2021-08-25 23:25:00|21097.48|20977.48|21099.91|20979.91|21099.91|20979.91|21097.2|20977.2|10
1629933910000|2021-08-25 23:25:10|21100.02|20980.02|21099.93|20979.93|21100.02|20980.02|21099.22|20979.22|10
1629933920000|2021-08-25 23:25:20|21099.91|20979.91|21100.44|20980.44|21100.44|20980.44|21099.5|20979.5|9
1629933930000|2021-08-25 23:25:30|21101.44|20981.44|21100.8|20980.8|21102.23|20982.23|21100.8|20980.8|9
1629933940000|2021-08-25 23:25:40|21101.1|20981.1|21103.21|20983.21|21103.21|20983.21|21100.02|20980.02|10
1629933950000|2021-08-25 23:25:50|21103.86|20983.86|21107.77|20987.77|21107.77|20987.77|21103.86|20983.86|10
1629933960000|2021-08-25 23:26:00|21107.78|20987.78|21113.71|20993.71|21113.71|20993.71|21107.69|20987.69|10
1629933970000|2021-08-25 23:26:10|21113.74|20993.74|21115.76|20995.76|21115.95|20995.95|21113.74|20993.74|10
1629933980000|2021-08-25 23:26:20|21115.95|20995.95|21118|20998|21118.18|20998.18|21115.95|20995.95|10
1629933990000|2021-08-25 23:26:30|21118.02|20998.02|21118.78|20998.78|21118.78|20998.78|21117.88|20997.88|9
1629934000000|2021-08-25 23:26:40|21119.05|20999.05|21119.39|20999.39|21119.39|20999.39|21118.57|20998.57|9
1629934010000|2021-08-25 23:26:50|21121.01|21001.01|21119.99|20999.99|21121.01|21001.01|21119.58|20999.58|8
1629934020000|2021-08-25 23:27:00|21119.93|20999.93|21120.32|21000.32|21120.32|21000.32|21118.57|20998.57|9
1629934030000|2021-08-25 23:27:10|21120.67|21000.67|21122.09|21002.09|21122.09|21002.09|21120.67|21000.67|8
1629934040000|2021-08-25 23:27:20|21122.96|21002.96|21123.85|21003.85|21124.53|21004.53|21122.91|21002.91|10
1629934050000|2021-08-25 23:27:30|21124.25|21004.25|21129.78|21009.78|21130.76|21010.76|21124.25|21004.25|10
1629934060000|2021-08-25 23:27:40|21129.82|21009.82|21139.12|21019.12|21139.12|21019.12|21129.82|21009.82|10
1629934070000|2021-08-25 23:27:50|21139.22|21019.22|21140.21|21020.21|21140.21|21020.21|21139.04|21019.04|7
1629934080000|2021-08-25 23:28:00|21140.48|21020.48|21140.04|21020.04|21140.67|21020.67|21139.23|21019.23|9
1629934090000|2021-08-25 23:28:10|21139.4|21019.4|21138.91|21018.91|21139.54|21019.54|21138.4|21018.4|9
1629934100000|2021-08-25 23:28:20|21138.73|21018.73|21138.9|21018.9|21138.9|21018.9|21138.45|21018.45|7
1629934110000|2021-08-25 23:28:30|21139.76|21019.76|21141.35|21021.35|21142.36|21022.36|21139.76|21019.76|9
1629934120000|2021-08-25 23:28:40|21141.99|21021.99|21139.02|21019.02|21142.01|21022.01|21139.02|21019.02|10
1629934130000|2021-08-25 23:28:50|21137.82|21017.82|21135.46|21015.46|21138.16|21018.16|21135.46|21015.46|9
1629934140000|2021-08-25 23:29:00|21135.17|21015.17|21131.37|21011.37|21135.17|21015.17|21131.37|21011.37|10
1629934150000|2021-08-25 23:29:10|21131.09|21011.09|21125.54|21005.54|21131.09|21011.09|21125.54|21005.54|10
1629934160000|2021-08-25 23:29:20|21125.99|21005.99|21123.71|21003.71|21125.99|21005.99|21123.7|21003.7|10
1629934170000|2021-08-25 23:29:30|21123.93|21003.93|21122.63|21002.63|21123.93|21003.93|21122.63|21002.63|9
1629934180000|2021-08-25 23:29:40|21123.19|21003.19|21131.84|21011.84|21131.84|21011.84|21123|21003|10
1629934190000|2021-08-25 23:29:50|21133.16|21013.16|21134.73|21014.73|21134.97|21014.97|21132.92|21012.92|9
1629934200000|2021-08-25 23:30:00|21134.23|21014.23|21132.03|21012.03|21134.78|21014.78|21132.03|21012.03|10
1629934210000|2021-08-25 23:30:10|21131.96|21011.96|21129.46|21009.46|21132.17|21012.17|21128.77|21008.77|10
1629934220000|2021-08-25 23:30:20|21129.67|21009.67|21127.75|21007.75|21130.05|21010.05|21127.75|21007.75|9
1629934230000|2021-08-25 23:30:30|21126.05|21006.05|21121.16|21001.16|21126.05|21006.05|21121.15|21001.15|10
1629934240000|2021-08-25 23:30:40|21121.44|21001.44|21120.08|21000.08|21121.44|21001.44|21119.16|20999.16|10
1629934250000|2021-08-25 23:30:50|21120.02|21000.02|21117.71|20997.71|21120.02|21000.02|21117.71|20997.71|8
1629934260000|2021-08-25 23:31:00|21117.55|20997.55|21118.77|20998.77|21120.25|21000.25|21117.55|20997.55|9
1629934270000|2021-08-25 23:31:10|21118.47|20998.47|21112.61|20992.61|21118.47|20998.47|21112.61|20992.61|9
1629934280000|2021-08-25 23:31:20|21112.78|20992.78|21107.68|20987.68|21112.78|20992.78|21107.68|20987.68|9
1629934290000|2021-08-25 23:31:30|21106.7|20986.7|21105.28|20985.28|21107.1|20987.1|21105.28|20985.28|10
1629934300000|2021-08-25 23:31:40|21105.49|20985.49|21103.83|20983.83|21105.49|20985.49|21102.64|20982.64|10
1629934310000|2021-08-25 23:31:50|21103.24|20983.24|21103.99|20983.99|21104.33|20984.33|21103.23|20983.23|10
1629934320000|2021-08-25 23:32:00|21104.12|20984.12|21101.86|20981.86|21104.12|20984.12|21101.86|20981.86|10
1629934330000|2021-08-25 23:32:10|21101.67|20981.67|21101.38|20981.38|21102.73|20982.73|21101.21|20981.21|9
1629934340000|2021-08-25 23:32:20|21101.97|20981.97|21106.84|20986.84|21106.84|20986.84|21101.05|20981.05|9
1629934350000|2021-08-25 23:32:30|21107.72|20987.72|21109.47|20989.47|21109.52|20989.52|21107.06|20987.06|10
1629934360000|2021-08-25 23:32:40|21110.07|20990.07|21107.65|20987.65|21110.08|20990.08|21107.65|20987.65|9
1629934370000|2021-08-25 23:32:50|21107.36|20987.36|21104.98|20984.98|21107.36|20987.36|21104.98|20984.98|9
1629934380000|2021-08-25 23:33:00|21104.78|20984.78|21099.27|20979.27|21104.78|20984.78|21099.27|20979.27|10
1629934390000|2021-08-25 23:33:10|21099.25|20979.25|21095.31|20975.31|21099.72|20979.72|21095.31|20975.31|10
1629934400000|2021-08-25 23:33:20|21095.43|20975.43|21095.98|20975.98|21096.28|20976.28|21095.27|20975.27|10
1629934410000|2021-08-25 23:33:30|21096.08|20976.08|21094.62|20974.62|21096.54|20976.54|21094.48|20974.48|10
1629934420000|2021-08-25 23:33:40|21095.44|20975.44|21098.51|20978.51|21098.51|20978.51|21095.43|20975.43|10
1629934430000|2021-08-25 23:33:50|21098.33|20978.33|21096.25|20976.25|21098.69|20978.69|21096.25|20976.25|10
1629934440000|2021-08-25 23:34:00|21096.04|20976.04|21098.55|20978.55|21098.55|20978.55|21095.91|20975.91|10
1629934450000|2021-08-25 23:34:10|21099.11|20979.11|21106.07|20986.07|21106.07|20986.07|21098.25|20978.25|10
1629934460000|2021-08-25 23:34:20|21106.97|20986.97|21117.29|20997.29|21117.29|20997.29|21106.97|20986.97|10
1629934470000|2021-08-25 23:34:30|21118.36|20998.36|21120.78|21000.78|21120.78|21000.78|21118.36|20998.36|10
1629934480000|2021-08-25 23:34:40|21121.26|21001.26|21124.65|21004.65|21124.65|21004.65|21121.06|21001.06|10
1629934490000|2021-08-25 23:34:50|21124.35|21004.35|21121.53|21001.53|21125.66|21005.66|21121.53|21001.53|9
1629934500000|2021-08-25 23:35:00|21121.94|21001.94|21116.12|20996.12|21121.94|21001.94|21116.12|20996.12|10
1629934510000|2021-08-25 23:35:10|21115.53|20995.53|21111.88|20991.88|21115.82|20995.82|21111.88|20991.88|10
1629934520000|2021-08-25 23:35:20|21112.52|20992.52|21112.99|20992.99|21113.22|20993.22|21112.52|20992.52|10
1629934530000|2021-08-25 23:35:30|21113.9|20993.9|21119.13|20999.13|21119.13|20999.13|21113.9|20993.9|10
1629934540000|2021-08-25 23:35:40|21120|21000|21124.19|21004.19|21124.19|21004.19|21120|21000|10
1629934550000|2021-08-25 23:35:50|21124.69|21004.69|21127.41|21007.41|21127.65|21007.65|21124.69|21004.69|10
1629934560000|2021-08-25 23:36:00|21128.2|21008.2|21129.62|21009.62|21130.39|21010.39|21128.2|21008.2|9
1629934570000|2021-08-25 23:36:10|21128.87|21008.87|21127.72|21007.72|21129.2|21009.2|21126.71|21006.71|9
1629934580000|2021-08-25 23:36:20|21126.56|21006.56|21125.41|21005.41|21127.52|21007.52|21125.41|21005.41|9
1629934590000|2021-08-25 23:36:30|21124.59|21004.59|21122.21|21002.21|21124.59|21004.59|21122.21|21002.21|9
1629934600000|2021-08-25 23:36:40|21121.55|21001.55|21118.42|20998.42|21121.7|21001.7|21118.42|20998.42|10
1629934610000|2021-08-25 23:36:50|21118.31|20998.31|21115.96|20995.96|21118.31|20998.31|21114.92|20994.92|10
1629934620000|2021-08-25 23:37:00|21116.3|20996.3|21117.14|20997.14|21117.14|20997.14|21114.39|20994.39|9
1629934630000|2021-08-25 23:37:10|21117.02|20997.02|21117.78|20997.78|21118.55|20998.55|21117.02|20997.02|9
1629934640000|2021-08-25 23:37:20|21117.53|20997.53|21118.44|20998.44|21118.44|20998.44|21117.18|20997.18|8
1629934650000|2021-08-25 23:37:30|21118.58|20998.58|21121.07|21001.07|21121.07|21001.07|21118.58|20998.58|10
1629934660000|2021-08-25 23:37:40|21120.43|21000.43|21122.99|21002.99|21123.02|21003.02|21120.43|21000.43|9
1629934670000|2021-08-25 23:37:50|21122.57|21002.57|21119.99|20999.99|21122.57|21002.57|21119.99|20999.99|10
1629934680000|2021-08-25 23:38:00|21119.71|20999.71|21120.17|21000.17|21120.17|21000.17|21119.66|20999.66|9
1629934690000|2021-08-25 23:38:10|21119.74|20999.74|21118.83|20998.83|21119.92|20999.92|21118.07|20998.07|10
1629934700000|2021-08-25 23:38:20|21118.23|20998.23|21113.5|20993.5|21118.23|20998.23|21113.5|20993.5|10
1629934710000|2021-08-25 23:38:30|21113.51|20993.51|21112.38|20992.38|21113.52|20993.52|21112.21|20992.21|10
1629934720000|2021-08-25 23:38:40|21112.58|20992.58|21112.65|20992.65|21112.65|20992.65|21110.93|20990.93|10
1629934730000|2021-08-25 23:38:50|21113.2|20993.2|21112.49|20992.49|21113.2|20993.2|21111.91|20991.91|9
1629934740000|2021-08-25 23:39:00|21112.24|20992.24|21112.96|20992.96|21113.26|20993.26|21112.24|20992.24|10
1629934750000|2021-08-25 23:39:10|21112.91|20992.91|21112.06|20992.06|21113.15|20993.15|21111.47|20991.47|9
1629934760000|2021-08-25 23:39:20|21111.95|20991.95|21113.27|20993.27|21113.27|20993.27|21111.72|20991.72|9
1629934770000|2021-08-25 23:39:30|21113.42|20993.42|21114.52|20994.52|21114.52|20994.52|21112.28|20992.28|10
1629934780000|2021-08-25 23:39:40|21114.35|20994.35|21118.64|20998.64|21118.64|20998.64|21113.5|20993.5|10
1629934790000|2021-08-25 23:39:50|21119.11|20999.11|21118.75|20998.75|21119.63|20999.63|21117.94|20997.94|10
1629934800000|2021-08-25 23:40:00|21118.64|20998.64|21124.11|21004.11|21124.11|21004.11|21118.64|20998.64|10
1629934810000|2021-08-25 23:40:10|21126.13|21006.13|21129.08|21009.08|21129.69|21009.69|21126.13|21006.13|10
1629934820000|2021-08-25 23:40:20|21129.2|21009.2|21127.41|21007.41|21129.2|21009.2|21127.34|21007.34|10
1629934830000|2021-08-25 23:40:30|21127.42|21007.42|21127.14|21007.14|21128.84|21008.84|21127.14|21007.14|10
1629934840000|2021-08-25 23:40:40|21126.33|21006.33|21121.72|21001.72|21126.33|21006.33|21121.72|21001.72|10
1629934850000|2021-08-25 23:40:50|21121.18|21001.18|21119.13|20999.13|21121.49|21001.49|21119.13|20999.13|10
1629934860000|2021-08-25 23:41:00|21118.02|20998.02|21118.64|20998.64|21119.03|20999.03|21118.02|20998.02|9
1629934870000|2021-08-25 23:41:10|21118.45|20998.45|21114.42|20994.42|21118.45|20998.45|21114.17|20994.17|10
1629934880000|2021-08-25 23:41:20|21114.28|20994.28|21110.18|20990.18|21114.28|20994.28|21110.18|20990.18|10
1629934890000|2021-08-25 23:41:30|21109.4|20989.4|21107.93|20987.93|21109.4|20989.4|21106.79|20986.79|10
1629934900000|2021-08-25 23:41:40|21108.26|20988.26|21110.5|20990.5|21110.95|20990.95|21108.26|20988.26|10
1629934910000|2021-08-25 23:41:50|21110.32|20990.32|21111.69|20991.69|21111.69|20991.69|21110.18|20990.18|8
1629934920000|2021-08-25 23:42:00|21112.24|20992.24|21112.76|20992.76|21112.76|20992.76|21112.12|20992.12|7
1629934930000|2021-08-25 23:42:10|21112.98|20992.98|21114.88|20994.88|21115.04|20995.04|21112.98|20992.98|10
1629934940000|2021-08-25 23:42:20|21114.62|20994.62|21111.34|20991.34|21114.62|20994.62|21110.29|20990.29|10
1629934950000|2021-08-25 23:42:30|21111.07|20991.07|21111.78|20991.78|21111.85|20991.85|21110.61|20990.61|10
1629934960000|2021-08-25 23:42:40|21111.45|20991.45|21110.83|20990.83|21111.83|20991.83|21110.63|20990.63|9
1629934970000|2021-08-25 23:42:50|21110.54|20990.54|21109.9|20989.9|21110.54|20990.54|21109.75|20989.75|10
1629934980000|2021-08-25 23:43:00|21108.59|20988.59|21108.19|20988.19|21108.6|20988.6|21108.17|20988.17|7
1629934990000|2021-08-25 23:43:10|21108.55|20988.55|21113.83|20993.83|21113.83|20993.83|21108.55|20988.55|9
1629935000000|2021-08-25 23:43:20|21113.58|20993.58|21111.37|20991.37|21113.58|20993.58|21110.99|20990.99|8
1629935010000|2021-08-25 23:43:30|21111.01|20991.01|21110.97|20990.97|21111.01|20991.01|21110.64|20990.64|9
1629935020000|2021-08-25 23:43:40|21110.86|20990.86|21109.51|20989.51|21110.86|20990.86|21109.26|20989.26|10
1629935030000|2021-08-25 23:43:50|21109.66|20989.66|21108.27|20988.27|21109.76|20989.76|21108.27|20988.27|10
1629935040000|2021-08-25 23:44:00|21108.18|20988.18|21110.32|20990.32|21110.32|20990.32|21107.73|20987.73|10
1629935050000|2021-08-25 23:44:10|21111.84|20991.84|21110.89|20990.89|21112.29|20992.29|21110.71|20990.71|9
1629935060000|2021-08-25 23:44:20|21109.67|20989.67|21109.69|20989.69|21110.09|20990.09|21109.54|20989.54|10
1629935070000|2021-08-25 23:44:30|21109.39|20989.39|21109.37|20989.37|21109.39|20989.39|21108.41|20988.41|10
1629935080000|2021-08-25 23:44:40|21109.34|20989.34|21111.06|20991.06|21111.06|20991.06|21108.87|20988.87|10
1629935090000|2021-08-25 23:44:50|21111.38|20991.38|21113.92|20993.92|21114.08|20994.08|21111.38|20991.38|7
1629935100000|2021-08-25 23:45:00|21114.06|20994.06|21117.59|20997.59|21117.59|20997.59|21114.06|20994.06|9
1629935110000|2021-08-25 23:45:10|21116.53|20996.53|21115.76|20995.76|21118.06|20998.06|21115.76|20995.76|10
1629935120000|2021-08-25 23:45:20|21115.8|20995.8|21114.13|20994.13|21115.82|20995.82|21113.68|20993.68|9
1629935130000|2021-08-25 23:45:30|21113.66|20993.66|21110.81|20990.81|21113.73|20993.73|21110.42|20990.42|10
1629935140000|2021-08-25 23:45:40|21110.31|20990.31|21109.14|20989.14|21110.47|20990.47|21109.14|20989.14|9
1629935150000|2021-08-25 23:45:50|21109.32|20989.32|21102.29|20982.29|21109.37|20989.37|21102.29|20982.29|10
1629935160000|2021-08-25 23:46:00|21103.28|20983.28|21102.86|20982.86|21103.44|20983.44|21102.86|20982.86|10
1629935170000|2021-08-25 23:46:10|21102.3|20982.3|21095.84|20975.84|21102.3|20982.3|21095.84|20975.84|9
1629935180000|2021-08-25 23:46:20|21095.62|20975.62|21092.58|20972.58|21095.75|20975.75|21092.55|20972.55|10
1629935190000|2021-08-25 23:46:30|21092.65|20972.65|21091.28|20971.28|21092.65|20972.65|21091.28|20971.28|8
1629935200000|2021-08-25 23:46:40|21091.3|20971.3|21094.72|20974.72|21094.72|20974.72|21091.25|20971.25|10
1629935210000|2021-08-25 23:46:50|21094.73|20974.73|21097.23|20977.23|21097.41|20977.41|21094.73|20974.73|10
1629935220000|2021-08-25 23:47:00|21097.39|20977.39|21100.36|20980.36|21100.36|20980.36|21097.39|20977.39|9
1629935230000|2021-08-25 23:47:10|21100.51|20980.51|21096.8|20976.8|21100.51|20980.51|21096.8|20976.8|10
1629935240000|2021-08-25 23:47:20|21096.7|20976.7|21097.78|20977.78|21098.04|20978.04|21096.7|20976.7|10
1629935250000|2021-08-25 23:47:30|21096.27|20976.27|21093.71|20973.71|21096.27|20976.27|21093.71|20973.71|8
1629935260000|2021-08-25 23:47:40|21093.63|20973.63|21092.09|20972.09|21093.64|20973.64|21092.09|20972.09|10
1629935270000|2021-08-25 23:47:50|21091.83|20971.83|21090.24|20970.24|21091.9|20971.9|21090.24|20970.24|10
1629935280000|2021-08-25 23:48:00|21089.95|20969.95|21087.45|20967.45|21090.17|20970.17|21087.45|20967.45|10
1629935290000|2021-08-25 23:48:10|21087.55|20967.55|21087.31|20967.31|21087.55|20967.55|21086.78|20966.78|9
1629935300000|2021-08-25 23:48:20|21088.06|20968.06|21086.56|20966.56|21088.74|20968.74|21086.56|20966.56|10
1629935310000|2021-08-25 23:48:30|21086.14|20966.14|21086.76|20966.76|21086.9|20966.9|21086.13|20966.13|9
1629935320000|2021-08-25 23:48:40|21086.7|20966.7|21086.58|20966.58|21087.09|20967.09|21086.52|20966.52|9
1629935330000|2021-08-25 23:48:50|21086.74|20966.74|21089.03|20969.03|21089.03|20969.03|21086.74|20966.74|10
1629935340000|2021-08-25 23:49:00|21089.62|20969.62|21094.84|20974.84|21094.9|20974.9|21089.62|20969.62|10
1629935350000|2021-08-25 23:49:10|21094.61|20974.61|21093.01|20973.01|21094.61|20974.61|21093.01|20973.01|9
1629935360000|2021-08-25 23:49:20|21092.05|20972.05|21090.09|20970.09|21092.05|20972.05|21088.84|20968.84|10
1629935370000|2021-08-25 23:49:30|21089.27|20969.27|21089.46|20969.46|21089.95|20969.95|21088.26|20968.26|9
1629935380000|2021-08-25 23:49:40|21089.89|20969.89|21088.35|20968.35|21089.9|20969.9|21088.2|20968.2|10
1629935390000|2021-08-25 23:49:50|21086.51|20966.51|21082.28|20962.28|21086.58|20966.58|21081.98|20961.98|10
1629935400000|2021-08-25 23:50:00|21081.96|20961.96|21082.51|20962.51|21082.51|20962.51|21080.44|20960.44|10
1629935410000|2021-08-25 23:50:10|21082.73|20962.73|21084.18|20964.18|21084.57|20964.57|21082.17|20962.17|10
1629935420000|2021-08-25 23:50:20|21082.82|20962.82|21083.22|20963.22|21083.35|20963.35|21082.08|20962.08|10
1629935430000|2021-08-25 23:50:30|21083.36|20963.36|21086.31|20966.31|21086.46|20966.46|21083.36|20963.36|10
1629935440000|2021-08-25 23:50:40|21086.08|20966.08|21086.16|20966.16|21086.9|20966.9|21085.87|20965.87|9
1629935450000|2021-08-25 23:50:50|21086.27|20966.27|21088.02|20968.02|21088.02|20968.02|21086.18|20966.18|10
1629935460000|2021-08-25 23:51:00|21089.45|20969.45|21093.07|20973.07|21093.21|20973.21|21089.45|20969.45|10
1629935470000|2021-08-25 23:51:10|21093.61|20973.61|21094.07|20974.07|21095.09|20975.09|21092.77|20972.77|10
1629935480000|2021-08-25 23:51:20|21094.11|20974.11|21095.93|20975.93|21095.99|20975.99|21093.2|20973.2|10
1629935490000|2021-08-25 23:51:30|21096.44|20976.44|21093.66|20973.66|21096.67|20976.67|21093.66|20973.66|9
1629935500000|2021-08-25 23:51:40|21093.71|20973.71|21092.54|20972.54|21093.71|20973.71|21092.06|20972.06|8
1629935510000|2021-08-25 23:51:50|21092.68|20972.68|21096.26|20976.26|21096.85|20976.85|21092.58|20972.58|10
1629935520000|2021-08-25 23:52:00|21097.08|20977.08|21096.7|20976.7|21097.46|20977.46|21096.7|20976.7|9
1629935530000|2021-08-25 23:52:10|21097.05|20977.05|21098.23|20978.23|21098.37|20978.37|21097.04|20977.04|9
1629935540000|2021-08-25 23:52:20|21098.24|20978.24|21097.63|20977.63|21098.24|20978.24|21097.24|20977.24|9
1629935550000|2021-08-25 23:52:30|21097.36|20977.36|21100.85|20980.85|21100.85|20980.85|21097.36|20977.36|10
1629935560000|2021-08-25 23:52:40|21101.15|20981.15|21099.57|20979.57|21101.19|20981.19|21099.57|20979.57|10
1629935570000|2021-08-25 23:52:50|21098.74|20978.74|21097.43|20977.43|21098.74|20978.74|21096.64|20976.64|9
1629935580000|2021-08-25 23:53:00|21098.63|20978.63|21098.38|20978.38|21098.64|20978.64|21098|20978|10
1629935590000|2021-08-25 23:53:10|21097.55|20977.55|21096.41|20976.41|21097.55|20977.55|21096.41|20976.41|10
1629935600000|2021-08-25 23:53:20|21096.29|20976.29|21091.48|20971.48|21096.29|20976.29|21091.48|20971.48|10
1629935610000|2021-08-25 23:53:30|21091.66|20971.66|21089.21|20969.21|21091.66|20971.66|21089.07|20969.07|10
1629935620000|2021-08-25 23:53:40|21087.91|20967.91|21084.61|20964.61|21087.91|20967.91|21084.54|20964.54|8
1629935630000|2021-08-25 23:53:50|21084.34|20964.34|21080|20960|21084.34|20964.34|21079.06|20959.06|10
1629935640000|2021-08-25 23:54:00|21079.77|20959.77|21078.49|20958.49|21079.92|20959.92|21078.27|20958.27|9
1629935650000|2021-08-25 23:54:10|21079.56|20959.56|21079.75|20959.75|21081.16|20961.16|21079.56|20959.56|9
1629935660000|2021-08-25 23:54:20|21079.67|20959.67|21074.88|20954.88|21079.67|20959.67|21074.88|20954.88|8
1629935670000|2021-08-25 23:54:30|21075.13|20955.13|21077.15|20957.15|21077.56|20957.56|21074.84|20954.84|10
1629935680000|2021-08-25 23:54:40|21077.11|20957.11|21077.62|20957.62|21077.85|20957.85|21076.43|20956.43|10
1629935690000|2021-08-25 23:54:50|21077.99|20957.99|21077.58|20957.58|21077.99|20957.99|21076.82|20956.82|9
1629935700000|2021-08-25 23:55:00|21077.25|20957.25|21077.75|20957.75|21077.77|20957.77|21076.61|20956.61|10
1629935710000|2021-08-25 23:55:10|21078.14|20958.14|21074.33|20954.33|21078.27|20958.27|21073.74|20953.74|10
1629935720000|2021-08-25 23:55:20|21074.63|20954.63|21075.28|20955.28|21075.58|20955.58|21074.63|20954.63|10
1629935730000|2021-08-25 23:55:30|21075.2|20955.2|21075.63|20955.63|21075.77|20955.77|21074.81|20954.81|10
1629935740000|2021-08-25 23:55:40|21076.02|20956.02|21074.78|20954.78|21076.02|20956.02|21073.13|20953.13|10
1629935750000|2021-08-25 23:55:50|21074.9|20954.9|21071.88|20951.88|21074.9|20954.9|21071.88|20951.88|10
1629935760000|2021-08-25 23:56:00|21071.98|20951.98|21073.2|20953.2|21073.35|20953.35|21071.98|20951.98|10
1629935770000|2021-08-25 23:56:10|21073.02|20953.02|21070.47|20950.47|21073.25|20953.25|21070.37|20950.37|9
1629935780000|2021-08-25 23:56:20|21070.25|20950.25|21066.22|20946.22|21070.26|20950.26|21066.22|20946.22|10
1629935790000|2021-08-25 23:56:30|21065.74|20945.74|21064.65|20944.65|21067.36|20947.36|21064.65|20944.65|10
1629935800000|2021-08-25 23:56:40|21064.58|20944.58|21067.29|20947.29|21067.29|20947.29|21064.55|20944.55|10
1629935810000|2021-08-25 23:56:50|21067.87|20947.87|21068.93|20948.93|21069.22|20949.22|21067.66|20947.66|10
1629935820000|2021-08-25 23:57:00|21068.95|20948.95|21071.09|20951.09|21071.09|20951.09|21068.38|20948.38|10
1629935830000|2021-08-25 23:57:10|21071.67|20951.67|21075.58|20955.58|21075.58|20955.58|21071.67|20951.67|10
1629935840000|2021-08-25 23:57:20|21075.49|20955.49|21075.49|20955.49|21075.62|20955.62|21075.2|20955.2|10
1629935850000|2021-08-25 23:57:30|21075.52|20955.52|21076.54|20956.54|21076.66|20956.66|21075.52|20955.52|8
1629935860000|2021-08-25 23:57:40|21076.29|20956.29|21076.67|20956.67|21076.93|20956.93|21076.01|20956.01|10
1629935870000|2021-08-25 23:57:50|21076.26|20956.26|21075.35|20955.35|21076.26|20956.26|21075.35|20955.35|9
1629935880000|2021-08-25 23:58:00|21075.38|20955.38|21075.34|20955.34|21075.52|20955.52|21075.26|20955.26|9
1629935890000|2021-08-25 23:58:10|21075.74|20955.74|21072.3|20952.3|21075.74|20955.74|21072.25|20952.25|10
1629935900000|2021-08-25 23:58:20|21072|20952|21073.43|20953.43|21074.43|20954.43|21072|20952|9
1629935910000|2021-08-25 23:58:30|21073.11|20953.11|21074.97|20954.97|21074.97|20954.97|21073.03|20953.03|9
1629935920000|2021-08-25 23:58:40|21074.85|20954.85|21073.3|20953.3|21074.85|20954.85|21073.1|20953.1|10
1629935930000|2021-08-25 23:58:50|21072.25|20952.25|21075.16|20955.16|21075.29|20955.29|21072.25|20952.25|10
1629935940000|2021-08-25 23:59:00|21075.48|20955.48|21080.57|20960.57|21080.57|20960.57|21075.48|20955.48|9
1629935950000|2021-08-25 23:59:10|21081.18|20961.18|21089.29|20969.29|21090.22|20970.22|21081.18|20961.18|10
1629935960000|2021-08-25 23:59:20|21089.84|20969.84|21093.29|20973.29|21093.29|20973.29|21089.84|20969.84|9
1629935970000|2021-08-25 23:59:30|21093.25|20973.25|21091.38|20971.38|21093.25|20973.25|21091.09|20971.09|10
1629935980000|2021-08-25 23:59:40|21092.18|20972.18|21094.68|20974.68|21094.68|20974.68|21092.03|20972.03|10
1629935990000|2021-08-25 23:59:50|21094.83|20974.83|21095.7|20975.7|21097.69|20977.69|21094.83|20974.83|9
1629936000000|2021-08-26 00:00:00|21095.95|20975.95|21094.9|20974.9|21095.95|20975.95|21094.83|20974.83|10
1629936010000|2021-08-26 00:00:10|21094.98|20974.98|21092.81|20972.81|21095.13|20975.13|21092.37|20972.37|10
1629936020000|2021-08-26 00:00:20|21094.14|20974.14|21095.64|20975.64|21095.64|20975.64|21093.92|20973.92|10
1629936030000|2021-08-26 00:00:30|21096.17|20976.17|21100.66|20980.66|21100.66|20980.66|21096.12|20976.12|10
1629936040000|2021-08-26 00:00:40|21100.96|20980.96|21103.57|20983.57|21104.29|20984.29|21100.96|20980.96|10
1629936050000|2021-08-26 00:00:50|21103.21|20983.21|21103.66|20983.66|21104.31|20984.31|21103.21|20983.21|10
1629936060000|2021-08-26 00:01:00|21103.33|20983.33|21094.72|20974.72|21103.33|20983.33|21094.72|20974.72|10
1629936070000|2021-08-26 00:01:10|21094.47|20974.47|21093.11|20973.11|21094.47|20974.47|21092.97|20972.97|10
1629936080000|2021-08-26 00:01:20|21094.38|20974.38|21092.52|20972.52|21094.45|20974.45|21091.07|20971.07|10
1629936090000|2021-08-26 00:01:30|21094.05|20974.05|21096.34|20976.34|21096.46|20976.46|21094.05|20974.05|10
1629936100000|2021-08-26 00:01:40|21097.08|20977.08|21100.58|20980.58|21100.58|20980.58|21097.08|20977.08|9
1629936110000|2021-08-26 00:01:50|21101.38|20981.38|21105.88|20985.88|21106.53|20986.53|21101.38|20981.38|10
1629936120000|2021-08-26 00:02:00|21106.93|20986.93|21109.99|20989.99|21109.99|20989.99|21106.8|20986.8|10
1629936130000|2021-08-26 00:02:10|21109.92|20989.92|21111.4|20991.4|21111.4|20991.4|21109.69|20989.69|9
1629936140000|2021-08-26 00:02:20|21109.42|20989.42|21112.15|20992.15|21112.15|20992.15|21106.95|20986.95|10
1629936150000|2021-08-26 00:02:30|21112.91|20992.91|21121.54|21001.54|21121.54|21001.54|21112.91|20992.91|10
1629936160000|2021-08-26 00:02:40|21121.3|21001.3|21134.38|21014.38|21135.72|21015.72|21121.3|21001.3|10
1629936170000|2021-08-26 00:02:50|21134.69|21014.69|21132.08|21012.08|21134.69|21014.69|21132.06|21012.06|10
1629936180000|2021-08-26 00:03:00|21132.02|21012.02|21133.14|21013.14|21133.42|21013.42|21131.35|21011.35|10
1629936190000|2021-08-26 00:03:10|21134.82|21014.82|21140.23|21020.23|21140.5|21020.5|21134.82|21014.82|10
1629936200000|2021-08-26 00:03:20|21140.33|21020.33|21136.47|21016.47|21140.33|21020.33|21136.47|21016.47|10
1629936210000|2021-08-26 00:03:30|21133.52|21013.52|21129.42|21009.42|21133.52|21013.52|21129.42|21009.42|10
1629936220000|2021-08-26 00:03:40|21129.16|21009.16|21125.76|21005.76|21129.27|21009.27|21125.76|21005.76|10
1629936230000|2021-08-26 00:03:50|21126.54|21006.54|21126.6|21006.6|21127.47|21007.47|21125.87|21005.87|9
1629936240000|2021-08-26 00:04:00|21127.13|21007.13|21128.95|21008.95|21128.95|21008.95|21127.01|21007.01|10
1629936250000|2021-08-26 00:04:10|21129.62|21009.62|21132.99|21012.99|21133.04|21013.04|21129.62|21009.62|10
1629936260000|2021-08-26 00:04:20|21133.03|21013.03|21132.4|21012.4|21133.48|21013.48|21132.4|21012.4|10
1629936270000|2021-08-26 00:04:30|21133.38|21013.38|21135.09|21015.09|21135.09|21015.09|21132.74|21012.74|10
1629936280000|2021-08-26 00:04:40|21135.37|21015.37|21140.95|21020.95|21140.95|21020.95|21135.37|21015.37|10
1629936290000|2021-08-26 00:04:50|21140.78|21020.78|21141.43|21021.43|21141.49|21021.49|21140.62|21020.62|10
1629936300000|2021-08-26 00:05:00|21141.88|21021.88|21142.95|21022.95|21143.62|21023.62|21141.88|21021.88|10
1629936310000|2021-08-26 00:05:10|21141.65|21021.65|21136.35|21016.35|21142.2|21022.2|21136.35|21016.35|10
1629936320000|2021-08-26 00:05:20|21136.14|21016.14|21126.09|21006.09|21136.14|21016.14|21126.09|21006.09|9
1629936330000|2021-08-26 00:05:30|21125.94|21005.94|21107.68|20987.68|21125.94|21005.94|21107.68|20987.68|10
1629936340000|2021-08-26 00:05:40|21106.03|20986.03|21099.62|20979.62|21106.03|20986.03|21099.29|20979.29|10
1629936350000|2021-08-26 00:05:50|21097.72|20977.72|21102.71|20982.71|21102.71|20982.71|21097.72|20977.72|10
1629936360000|2021-08-26 00:06:00|21102.46|20982.46|21105.33|20985.33|21105.33|20985.33|21102.2|20982.2|10
1629936370000|2021-08-26 00:06:10|21104.79|20984.79|21105.81|20985.81|21105.93|20985.93|21102.9|20982.9|10
1629936380000|2021-08-26 00:06:20|21105.27|20985.27|21105.2|20985.2|21105.46|20985.46|21104.87|20984.87|10
1629936390000|2021-08-26 00:06:30|21105.05|20985.05|21094.85|20974.85|21105.1|20985.1|21094.85|20974.85|10
1629936400000|2021-08-26 00:06:40|21093.1|20973.1|21088.99|20968.99|21093.46|20973.46|21088.75|20968.75|10
1629936410000|2021-08-26 00:06:50|21087.42|20967.42|21084.66|20964.66|21087.42|20967.42|21084.54|20964.54|10
1629936420000|2021-08-26 00:07:00|21083.61|20963.61|21078.25|20958.25|21083.61|20963.61|21078.25|20958.25|10
1629936430000|2021-08-26 00:07:10|21077.79|20957.79|21076.83|20956.83|21077.79|20957.79|21076.83|20956.83|10
1629936440000|2021-08-26 00:07:20|21077.12|20957.12|21066.84|20946.84|21077.7|20957.7|21066.84|20946.84|10
1629936450000|2021-08-26 00:07:30|21066.36|20946.36|21055.93|20935.93|21066.36|20946.36|21055.93|20935.93|10
1629936460000|2021-08-26 00:07:40|21055.75|20935.75|21049.75|20929.75|21055.75|20935.75|21049.51|20929.51|10
1629936470000|2021-08-26 00:07:50|21048.54|20928.54|21047.45|20927.45|21049.25|20929.25|21047.25|20927.25|10
1629936480000|2021-08-26 00:08:00|21047.08|20927.08|21046.42|20926.42|21047.08|20927.08|21046.25|20926.25|9
1629936490000|2021-08-26 00:08:10|21045.23|20925.23|21043.25|20923.25|21045.23|20925.23|21043.25|20923.25|9
1629936500000|2021-08-26 00:08:20|21043.65|20923.65|21038.88|20918.88|21043.65|20923.65|21038.88|20918.88|10
1629936510000|2021-08-26 00:08:30|21038.84|20918.84|21038.41|20918.41|21040.22|20920.22|21038.41|20918.41|10
1629936520000|2021-08-26 00:08:40|21038.1|20918.1|21035.78|20915.78|21038.1|20918.1|21035.78|20915.78|10
1629936530000|2021-08-26 00:08:50|21035.75|20915.75|21037.92|20917.92|21039.28|20919.28|21035.75|20915.75|10
1629936540000|2021-08-26 00:09:00|21038.14|20918.14|21042.74|20922.74|21042.74|20922.74|21037.49|20917.49|10
1629936550000|2021-08-26 00:09:10|21042.52|20922.52|21040.31|20920.31|21042.7|20922.7|21040.31|20920.31|10
1629936560000|2021-08-26 00:09:20|21040.15|20920.15|21036|20916|21040.15|20920.15|21036|20916|10
1629936570000|2021-08-26 00:09:30|21036.16|20916.16|21027.18|20907.18|21036.16|20916.16|21027.18|20907.18|10
1629936580000|2021-08-26 00:09:40|21027.13|20907.13|21017.31|20897.31|21027.13|20907.13|21017.31|20897.31|10
1629936590000|2021-08-26 00:09:50|21015.74|20895.74|21009.15|20889.15|21015.74|20895.74|21009.15|20889.15|10
1629936600000|2021-08-26 00:10:00|21008.88|20888.88|21003.91|20883.91|21008.88|20888.88|21003.91|20883.91|10
1629936610000|2021-08-26 00:10:10|21003.98|20883.98|21004.61|20884.61|21006.04|20886.04|21003.98|20883.98|10
1629936620000|2021-08-26 00:10:20|21004.34|20884.34|21001.11|20881.11|21004.34|20884.34|21001.09|20881.09|10
1629936630000|2021-08-26 00:10:30|21000.3|20880.3|20998.91|20878.91|21000.3|20880.3|20998.1|20878.1|10
1629936640000|2021-08-26 00:10:40|20998.82|20878.82|20995.52|20875.52|20998.82|20878.82|20995.52|20875.52|10
1629936650000|2021-08-26 00:10:50|20994.69|20874.69|20990.22|20870.22|20994.69|20874.69|20988.42|20868.42|10
1629936660000|2021-08-26 00:11:00|20990.92|20870.92|20987.2|20867.2|20990.92|20870.92|20987.2|20867.2|10
1629936670000|2021-08-26 00:11:10|20986.28|20866.28|20985.73|20865.73|20987.01|20867.01|20985.44|20865.44|10
1629936680000|2021-08-26 00:11:20|20984.49|20864.49|20985.71|20865.71|20985.84|20865.84|20984.2|20864.2|9
1629936690000|2021-08-26 00:11:30|20986.19|20866.19|20984|20864|20986.19|20866.19|20983.45|20863.45|10
1629936700000|2021-08-26 00:11:40|20983.98|20863.98|21000.07|20880.07|21000.07|20880.07|20983.98|20863.98|10
1629936710000|2021-08-26 00:11:50|21001.78|20881.78|21009.31|20889.31|21010.05|20890.05|21001.6|20881.6|10
1629936720000|2021-08-26 00:12:00|21009.24|20889.24|21007.49|20887.49|21010.62|20890.62|21007.49|20887.49|10
1629936730000|2021-08-26 00:12:10|21007.6|20887.6|21004.7|20884.7|21007.6|20887.6|21004.7|20884.7|10
1629936740000|2021-08-26 00:12:20|21003.61|20883.61|21003.23|20883.23|21004.09|20884.09|21003.12|20883.12|10
1629936750000|2021-08-26 00:12:30|21004.11|20884.11|21007.83|20887.83|21008.05|20888.05|21004.07|20884.07|10
1629936760000|2021-08-26 00:12:40|21008.1|20888.1|21011.58|20891.58|21011.58|20891.58|21008.1|20888.1|10
1629936770000|2021-08-26 00:12:50|21012.8|20892.8|21018.75|20898.75|21018.83|20898.83|21012.8|20892.8|10
1629936780000|2021-08-26 00:13:00|21019.82|20899.82|21021.48|20901.48|21022.32|20902.32|21019.82|20899.82|9
1629936790000|2021-08-26 00:13:10|21021.56|20901.56|21027.25|20907.25|21027.25|20907.25|21021.56|20901.56|10
1629936800000|2021-08-26 00:13:20|21028.17|20908.17|21035.05|20915.05|21035.05|20915.05|21028.17|20908.17|10
1629936810000|2021-08-26 00:13:30|21035.15|20915.15|21035.87|20915.87|21036.42|20916.42|21035.1|20915.1|10
1629936820000|2021-08-26 00:13:40|21037.03|20917.03|21036.75|20916.75|21037.38|20917.38|21034.54|20914.54|10
1629936830000|2021-08-26 00:13:50|21036.4|20916.4|21037.96|20917.96|21037.96|20917.96|21036.04|20916.04|9
1629936840000|2021-08-26 00:14:00|21038.15|20918.15|21037.05|20917.05|21038.38|20918.38|21035.87|20915.87|10
1629936850000|2021-08-26 00:14:10|21036.62|20916.62|21035.98|20915.98|21036.62|20916.62|21035.58|20915.58|10
1629936860000|2021-08-26 00:14:20|21036.54|20916.54|21041.16|20921.16|21041.22|20921.22|21036.26|20916.26|10
1629936870000|2021-08-26 00:14:30|21041.23|20921.23|21043.86|20923.86|21043.86|20923.86|21041.23|20921.23|10
1629936880000|2021-08-26 00:14:40|21045.32|20925.32|21045.33|20925.33|21046.5|20926.5|21045.32|20925.32|10
1629936890000|2021-08-26 00:14:50|21046.65|20926.65|21055.36|20935.36|21055.36|20935.36|21046.65|20926.65|10
1629936900000|2021-08-26 00:15:00|21055.77|20935.77|21067.42|20947.42|21067.42|20947.42|21055.77|20935.77|9
1629936910000|2021-08-26 00:15:10|21068.16|20948.16|21068.96|20948.96|21069.38|20949.38|21068.16|20948.16|10
1629936920000|2021-08-26 00:15:20|21069.76|20949.76|21072.23|20952.23|21073.34|20953.34|21069.35|20949.35|10
1629936930000|2021-08-26 00:15:30|21073.43|20953.43|21083.26|20963.26|21083.26|20963.26|21072.88|20952.88|10
1629936940000|2021-08-26 00:15:40|21084.24|20964.24|21108.52|20988.52|21108.52|20988.52|21084.24|20964.24|10
1629936950000|2021-08-26 00:15:50|21113.21|20993.21|21121.82|21001.82|21121.84|21001.84|21113.21|20993.21|10
1629936960000|2021-08-26 00:16:00|21121.97|21001.97|21120.34|21000.34|21122.86|21002.86|21120.12|21000.12|10
1629936970000|2021-08-26 00:16:10|21120.32|21000.32|21120.67|21000.67|21120.67|21000.67|21119.6|20999.6|10
1629936980000|2021-08-26 00:16:20|21120.44|21000.44|21118.01|20998.01|21120.44|21000.44|21117.28|20997.28|10
1629936990000|2021-08-26 00:16:30|21118|20998|21105.1|20985.1|21118|20998|21105.1|20985.1|10
1629937000000|2021-08-26 00:16:40|21103.22|20983.22|21096.16|20976.16|21103.22|20983.22|21096.16|20976.16|10
1629937010000|2021-08-26 00:16:50|21096.25|20976.25|21090.08|20970.08|21096.25|20976.25|21089.9|20969.9|9
1629937020000|2021-08-26 00:17:00|21090.42|20970.42|21086.16|20966.16|21090.42|20970.42|21086.14|20966.14|10
1629937030000|2021-08-26 00:17:10|21084.04|20964.04|21082.36|20962.36|21084.3|20964.3|21082.36|20962.36|10
1629937040000|2021-08-26 00:17:20|21081.83|20961.83|21082.76|20962.76|21082.76|20962.76|21081.32|20961.32|10
1629937050000|2021-08-26 00:17:30|21082.35|20962.35|21083.09|20963.09|21085.29|20965.29|21082.35|20962.35|10
1629937060000|2021-08-26 00:17:40|21082.32|20962.32|21081.14|20961.14|21082.32|20962.32|21081.1|20961.1|10
1629937070000|2021-08-26 00:17:50|21080.66|20960.66|21078.1|20958.1|21080.66|20960.66|21078.1|20958.1|10
1629937080000|2021-08-26 00:18:00|21079.45|20959.45|21066.47|20946.47|21079.45|20959.45|21066.47|20946.47|9
1629937090000|2021-08-26 00:18:10|21063.59|20943.59|21045.99|20925.99|21063.59|20943.59|21045.99|20925.99|10
1629937100000|2021-08-26 00:18:20|21045.25|20925.25|21037.36|20917.36|21045.25|20925.25|21037.36|20917.36|10
1629937110000|2021-08-26 00:18:30|21035.29|20915.29|21024.55|20904.55|21035.29|20915.29|21024.55|20904.55|10
1629937120000|2021-08-26 00:18:40|21024.3|20904.3|21020.21|20900.21|21024.3|20904.3|21020.17|20900.17|9
1629937130000|2021-08-26 00:18:50|21019.01|20899.01|21015.34|20895.34|21019.01|20899.01|21015.34|20895.34|10
1629937140000|2021-08-26 00:19:00|21014.99|20894.99|21013.63|20893.63|21014.99|20894.99|21012.29|20892.29|9
1629937150000|2021-08-26 00:19:10|21014.13|20894.13|21011.22|20891.22|21014.13|20894.13|21011.22|20891.22|10
1629937160000|2021-08-26 00:19:20|21010.87|20890.87|21011.17|20891.17|21011.66|20891.66|21010.54|20890.54|9
1629937170000|2021-08-26 00:19:30|21010.26|20890.26|20998.35|20878.35|21010.26|20890.26|20998.35|20878.35|10
1629937180000|2021-08-26 00:19:40|20995.53|20875.53|20987.94|20867.94|20995.53|20875.53|20987.94|20867.94|10
1629937190000|2021-08-26 00:19:50|20988.1|20868.1|20992.38|20872.38|20992.38|20872.38|20988.1|20868.1|10
1629937200000|2021-08-26 00:20:00|20992.48|20872.48|20992.16|20872.16|20993.07|20873.07|20989.54|20869.54|9
1629937210000|2021-08-26 00:20:10|20992.96|20872.96|20992.87|20872.87|20995.47|20875.47|20991.87|20871.87|10
1629937220000|2021-08-26 00:20:20|20992.72|20872.72|20989.34|20869.34|20992.78|20872.78|20989.34|20869.34|10
1629937230000|2021-08-26 00:20:30|20989.8|20869.8|20994.26|20874.26|20994.45|20874.45|20989.51|20869.51|10
1629937240000|2021-08-26 00:20:40|20994.36|20874.36|20995.08|20875.08|20996.05|20876.05|20994.36|20874.36|10
1629937250000|2021-08-26 00:20:50|20994.58|20874.58|20993.82|20873.82|20994.58|20874.58|20993.43|20873.43|9
1629937260000|2021-08-26 00:21:00|20993.41|20873.41|20994.22|20874.22|20994.22|20874.22|20993.41|20873.41|10
1629937270000|2021-08-26 00:21:10|20994.11|20874.11|20994.29|20874.29|20994.58|20874.58|20993.88|20873.88|10
1629937280000|2021-08-26 00:21:20|20994.35|20874.35|20994.04|20874.04|20994.35|20874.35|20993.32|20873.32|10
1629937290000|2021-08-26 00:21:30|20994.51|20874.51|20997.21|20877.21|20997.34|20877.34|20994.33|20874.33|10
1629937300000|2021-08-26 00:21:40|20997.64|20877.64|20995.07|20875.07|20998.17|20878.17|20995.04|20875.04|10
1629937310000|2021-08-26 00:21:50|20994.95|20874.95|20996|20876|20996.12|20876.12|20993.77|20873.77|10
1629937320000|2021-08-26 00:22:00|20996.11|20876.11|20997.16|20877.16|20997.16|20877.16|20995.6|20875.6|10
1629937330000|2021-08-26 00:22:10|20998.05|20878.05|21003.74|20883.74|21003.74|20883.74|20998.05|20878.05|10
1629937340000|2021-08-26 00:22:20|21004|20884|21004.84|20884.84|21005.25|20885.25|21004|20884|10
1629937350000|2021-08-26 00:22:30|21004.07|20884.07|21002.48|20882.48|21004.07|20884.07|21001.56|20881.56|10
1629937360000|2021-08-26 00:22:40|21002.15|20882.15|21000.4|20880.4|21002.15|20882.15|20999.77|20879.77|10
1629937370000|2021-08-26 00:22:50|21000.2|20880.2|20995.13|20875.13|21000.2|20880.2|20994.59|20874.59|10
1629937380000|2021-08-26 00:23:00|20994.86|20874.86|20995.22|20875.22|20995.83|20875.83|20992.03|20872.03|10
1629937390000|2021-08-26 00:23:10|20995.05|20875.05|20998.59|20878.59|20998.59|20878.59|20995.05|20875.05|10
1629937400000|2021-08-26 00:23:20|20999.55|20879.55|21006.72|20886.72|21006.72|20886.72|20999.55|20879.55|10
1629937410000|2021-08-26 00:23:30|21007.61|20887.61|21008.44|20888.44|21008.93|20888.93|21007.61|20887.61|10
1629937420000|2021-08-26 00:23:40|21011.1|20891.1|21016.5|20896.5|21016.88|20896.88|21011.1|20891.1|10
1629937430000|2021-08-26 00:23:50|21016.74|20896.74|21020.12|20900.12|21020.16|20900.16|21016.74|20896.74|10
1629937440000|2021-08-26 00:24:00|21021.38|20901.38|21023.98|20903.98|21024.2|20904.2|21021.38|20901.38|10
1629937450000|2021-08-26 00:24:10|21022.98|20902.98|21022.23|20902.23|21022.98|20902.98|21022.18|20902.18|10
1629937460000|2021-08-26 00:24:20|21021.75|20901.75|21018.3|20898.3|21021.75|20901.75|21016.98|20896.98|10
1629937470000|2021-08-26 00:24:30|21018.26|20898.26|21022.71|20902.71|21022.71|20902.71|21018.05|20898.05|10
1629937480000|2021-08-26 00:24:40|21022.92|20902.92|21022.36|20902.36|21023.62|20903.62|21021.46|20901.46|9
1629937490000|2021-08-26 00:24:50|21022.2|20902.2|21029.64|20909.64|21029.71|20909.71|21022.2|20902.2|10
1629937500000|2021-08-26 00:25:00|21032.21|20912.21|21035.27|20915.27|21035.34|20915.34|21032.21|20912.21|10
1629937510000|2021-08-26 00:25:10|21035.68|20915.68|21040.65|20920.65|21040.65|20920.65|21035.2|20915.2|10
1629937520000|2021-08-26 00:25:20|21041.63|20921.63|21041.89|20921.89|21042.34|20922.34|21040.65|20920.65|10
1629937530000|2021-08-26 00:25:30|21041.68|20921.68|21046.96|20926.96|21046.96|20926.96|21041.68|20921.68|10
1629937540000|2021-08-26 00:25:40|21047.27|20927.27|21047.77|20927.77|21048.38|20928.38|21047.27|20927.27|9
1629937550000|2021-08-26 00:25:50|21047.05|20927.05|21050.72|20930.72|21050.72|20930.72|21046.7|20926.7|9
1629937560000|2021-08-26 00:26:00|21053.39|20933.39|21070.08|20950.08|21070.08|20950.08|21053.39|20933.39|10
1629937570000|2021-08-26 00:26:10|21070.24|20950.24|21080.01|20960.01|21080.2|20960.2|21070.21|20950.21|10
1629937580000|2021-08-26 00:26:20|21079.26|20959.26|21084.44|20964.44|21084.52|20964.52|21079.26|20959.26|10
1629937590000|2021-08-26 00:26:30|21085.05|20965.05|21088.84|20968.84|21088.84|20968.84|21085.05|20965.05|10
1629937600000|2021-08-26 00:26:40|21089.68|20969.68|21089.9|20969.9|21090.12|20970.12|21087.92|20967.92|10
1629937610000|2021-08-26 00:26:50|21090.32|20970.32|21089.07|20969.07|21090.51|20970.51|21089.07|20969.07|9
1629937620000|2021-08-26 00:27:00|21089|20969|21086.32|20966.32|21090.47|20970.47|21086.32|20966.32|10
1629937630000|2021-08-26 00:27:10|21084.36|20964.36|21084.25|20964.25|21086.14|20966.14|21083.65|20963.65|9
1629937640000|2021-08-26 00:27:20|21084.33|20964.33|21088.26|20968.26|21088.26|20968.26|21084.33|20964.33|10
1629937650000|2021-08-26 00:27:30|21089.22|20969.22|21090.76|20970.76|21091.12|20971.12|21089.22|20969.22|10
1629937660000|2021-08-26 00:27:40|21090.86|20970.86|21093.55|20973.55|21093.55|20973.55|21090.86|20970.86|10
1629937670000|2021-08-26 00:27:50|21095.35|20975.35|21096.66|20976.66|21096.66|20976.66|21095.35|20975.35|10
1629937680000|2021-08-26 00:28:00|21096.48|20976.48|21094.83|20974.83|21096.95|20976.95|21094.83|20974.83|10
1629937690000|2021-08-26 00:28:10|21094.55|20974.55|21094.96|20974.96|21094.96|20974.96|21093.85|20973.85|10
1629937700000|2021-08-26 00:28:20|21095.09|20975.09|21097.08|20977.08|21097.27|20977.27|21095.09|20975.09|10
1629937710000|2021-08-26 00:28:30|21097.88|20977.88|21100.96|20980.96|21100.96|20980.96|21097.88|20977.88|10
1629937720000|2021-08-26 00:28:40|21100.83|20980.83|21100.46|20980.46|21101.7|20981.7|21100.16|20980.16|10
1629937730000|2021-08-26 00:28:50|21100.93|20980.93|21102.61|20982.61|21102.61|20982.61|21100.93|20980.93|10
1629937740000|2021-08-26 00:29:00|21102.62|20982.62|21104.99|20984.99|21105.29|20985.29|21102.62|20982.62|10
1629937750000|2021-08-26 00:29:10|21105.11|20985.11|21104.36|20984.36|21106.99|20986.99|21104.36|20984.36|10
1629937760000|2021-08-26 00:29:20|21103.12|20983.12|21100.87|20980.87|21103.12|20983.12|21099.22|20979.22|10
1629937770000|2021-08-26 00:29:30|21100.74|20980.74|21099.69|20979.69|21100.74|20980.74|21099.31|20979.31|10
1629937780000|2021-08-26 00:29:40|21099.76|20979.76|21110.6|20990.6|21110.6|20990.6|21099.76|20979.76|10
1629937790000|2021-08-26 00:29:50|21112.17|20992.17|21116.25|20996.25|21116.25|20996.25|21112.17|20992.17|10
1629937800000|2021-08-26 00:30:00|21117.26|20997.26|21121.11|21001.11|21121.11|21001.11|21117.25|20997.25|10
1629937810000|2021-08-26 00:30:10|21121.38|21001.38|21120.29|21000.29|21121.38|21001.38|21119.55|20999.55|10
1629937820000|2021-08-26 00:30:20|21121.84|21001.84|21120.68|21000.68|21123.33|21003.33|21120.06|21000.06|10
1629937830000|2021-08-26 00:30:30|21119.32|20999.32|21114.62|20994.62|21119.32|20999.32|21114.62|20994.62|10
1629937840000|2021-08-26 00:30:40|21113.24|20993.24|21107.06|20987.06|21113.27|20993.27|21106.73|20986.73|10
1629937850000|2021-08-26 00:30:50|21106.41|20986.41|21104.35|20984.35|21106.79|20986.79|21104.35|20984.35|10
1629937860000|2021-08-26 00:31:00|21103.91|20983.91|21102.97|20982.97|21103.92|20983.92|21102.97|20982.97|10
1629937870000|2021-08-26 00:31:10|21102.61|20982.61|21098.68|20978.68|21102.61|20982.61|21098.68|20978.68|10
1629937880000|2021-08-26 00:31:20|21099.55|20979.55|21103.99|20983.99|21103.99|20983.99|21099.55|20979.55|10
1629937890000|2021-08-26 00:31:30|21104.16|20984.16|21111.31|20991.31|21112.99|20992.99|21104.16|20984.16|10
1629937900000|2021-08-26 00:31:40|21111.87|20991.87|21112.97|20992.97|21112.97|20992.97|21111.07|20991.07|10
1629937910000|2021-08-26 00:31:50|21113.47|20993.47|21118.52|20998.52|21118.67|20998.67|21113.47|20993.47|10
1629937920000|2021-08-26 00:32:00|21118.31|20998.31|21115.1|20995.1|21120.82|21000.82|21114.52|20994.52|10
1629937930000|2021-08-26 00:32:10|21115.17|20995.17|21112.19|20992.19|21115.17|20995.17|21112.19|20992.19|10
1629937940000|2021-08-26 00:32:20|21111.69|20991.69|21110.17|20990.17|21111.69|20991.69|21110.03|20990.03|10
1629937950000|2021-08-26 00:32:30|21109.3|20989.3|21103.55|20983.55|21109.3|20989.3|21103.55|20983.55|10
1629937960000|2021-08-26 00:32:40|21102.79|20982.79|21102.62|20982.62|21103.69|20983.69|21102.31|20982.31|9
1629937970000|2021-08-26 00:32:50|21100.76|20980.76|21100.16|20980.16|21100.99|20980.99|21100.03|20980.03|10
1629937980000|2021-08-26 00:33:00|21100.36|20980.36|21101.01|20981.01|21101.25|20981.25|21099.52|20979.52|10
1629937990000|2021-08-26 00:33:10|21100.91|20980.91|21096.92|20976.92|21100.91|20980.91|21096.92|20976.92|10
1629938000000|2021-08-26 00:33:20|21097.45|20977.45|21106.82|20986.82|21106.82|20986.82|21096.94|20976.94|10
1629938010000|2021-08-26 00:33:30|21112.02|20992.02|21123.37|21003.37|21123.37|21003.37|21112.02|20992.02|10
1629938020000|2021-08-26 00:33:40|21123.28|21003.28|21131.89|21011.89|21131.89|21011.89|21123.28|21003.28|10
1629938030000|2021-08-26 00:33:50|21133.44|21013.44|21136.59|21016.59|21137.36|21017.36|21133.44|21013.44|10
1629938040000|2021-08-26 00:34:00|21137.37|21017.37|21135.56|21015.56|21137.37|21017.37|21133.97|21013.97|10
1629938050000|2021-08-26 00:34:10|21135.4|21015.4|21136.62|21016.62|21137.22|21017.22|21135.4|21015.4|10
1629938060000|2021-08-26 00:34:20|21136.71|21016.71|21136.12|21016.12|21137.21|21017.21|21136.12|21016.12|9
1629938070000|2021-08-26 00:34:30|21136.28|21016.28|21134.45|21014.45|21137.57|21017.57|21134.31|21014.31|10
1629938080000|2021-08-26 00:34:40|21134.65|21014.65|21134.4|21014.4|21135.1|21015.1|21132.95|21012.95|10
1629938090000|2021-08-26 00:34:50|21134.83|21014.83|21141.01|21021.01|21141.01|21021.01|21134.1|21014.1|10
1629938100000|2021-08-26 00:35:00|21141.93|21021.93|21148.76|21028.76|21148.76|21028.76|21141.38|21021.38|9
1629938110000|2021-08-26 00:35:10|21148.03|21028.03|21160.56|21040.56|21160.56|21040.56|21148.03|21028.03|10
1629938120000|2021-08-26 00:35:20|21161.44|21041.44|21177.8|21057.8|21177.8|21057.8|21161.44|21041.44|10
1629938130000|2021-08-26 00:35:30|21177.08|21057.08|21173.37|21053.37|21179.08|21059.08|21173.37|21053.37|10
1629938140000|2021-08-26 00:35:40|21173.31|21053.31|21171.89|21051.89|21173.37|21053.37|21170.51|21050.51|10
1629938150000|2021-08-26 00:35:50|21171.29|21051.29|21170.36|21050.36|21173.04|21053.04|21169.74|21049.74|10
1629938160000|2021-08-26 00:36:00|21170.3|21050.3|21173.17|21053.17|21173.17|21053.17|21170.23|21050.23|10
1629938170000|2021-08-26 00:36:10|21173.91|21053.91|21174.8|21054.8|21175.07|21055.07|21173.91|21053.91|10
1629938180000|2021-08-26 00:36:20|21174.17|21054.17|21172.93|21052.93|21174.75|21054.75|21172.77|21052.77|10
1629938190000|2021-08-26 00:36:30|21172.09|21052.09|21164.07|21044.07|21172.09|21052.09|21164.07|21044.07|10
1629938200000|2021-08-26 00:36:40|21164.31|21044.31|21160.77|21040.77|21164.31|21044.31|21160.77|21040.77|10
1629938210000|2021-08-26 00:36:50|21160.42|21040.42|21164.75|21044.75|21164.75|21044.75|21160.42|21040.42|10
1629938220000|2021-08-26 00:37:00|21163.71|21043.71|21170.23|21050.23|21170.23|21050.23|21163.71|21043.71|10
1629938230000|2021-08-26 00:37:10|21170.15|21050.15|21178.43|21058.43|21178.43|21058.43|21170.15|21050.15|10
1629938240000|2021-08-26 00:37:20|21178.74|21058.74|21185.12|21065.12|21185.51|21065.51|21178.74|21058.74|10
1629938250000|2021-08-26 00:37:30|21187.83|21067.83|21189.99|21069.99|21190.79|21070.79|21187.83|21067.83|10
1629938260000|2021-08-26 00:37:40|21190.46|21070.46|21193.32|21073.32|21193.98|21073.98|21189.7|21069.7|10
1629938270000|2021-08-26 00:37:50|21193.16|21073.16|21196.64|21076.64|21196.64|21076.64|21192.06|21072.06|10
1629938280000|2021-08-26 00:38:00|21197.31|21077.31|21201.58|21081.58|21201.58|21081.58|21197.31|21077.31|10
1629938290000|2021-08-26 00:38:10|21200.97|21080.97|21200.94|21080.94|21201.2|21081.2|21199.77|21079.77|10
1629938300000|2021-08-26 00:38:20|21201|21081|21202.92|21082.92|21203.03|21083.03|21200.72|21080.72|10
1629938310000|2021-08-26 00:38:30|21202.39|21082.39|21201.32|21081.32|21202.99|21082.99|21200.59|21080.59|10
1629938320000|2021-08-26 00:38:40|21201.36|21081.36|21208.13|21088.13|21208.13|21088.13|21201.36|21081.36|10
1629938330000|2021-08-26 00:38:50|21208.92|21088.92|21208.74|21088.74|21209.04|21089.04|21206.02|21086.02|10
1629938340000|2021-08-26 00:39:00|21209.15|21089.15|21208.94|21088.94|21209.55|21089.55|21207.61|21087.61|10
1629938350000|2021-08-26 00:39:10|21209.63|21089.63|21213.42|21093.42|21213.42|21093.42|21209.63|21089.63|10
1629938360000|2021-08-26 00:39:20|21214.6|21094.6|21216.87|21096.87|21216.87|21096.87|21213.79|21093.79|10
1629938370000|2021-08-26 00:39:30|21217.04|21097.04|21214.4|21094.4|21217.48|21097.48|21213.94|21093.94|9
1629938380000|2021-08-26 00:39:40|21214.43|21094.43|21211.51|21091.51|21214.43|21094.43|21211.51|21091.51|10
1629938390000|2021-08-26 00:39:50|21210.56|21090.56|21211.64|21091.64|21212.21|21092.21|21210.51|21090.51|10
1629938400000|2021-08-26 00:40:00|21211.92|21091.92|21211.53|21091.53|21212.33|21092.33|21211.53|21091.53|10
1629938410000|2021-08-26 00:40:10|21210.8|21090.8|21214.02|21094.02|21214.02|21094.02|21210.62|21090.62|10
1629938420000|2021-08-26 00:40:20|21214.23|21094.23|21213.14|21093.14|21214.66|21094.66|21212.89|21092.89|9
1629938430000|2021-08-26 00:40:30|21213.65|21093.65|21213.82|21093.82|21213.82|21093.82|21213.32|21093.32|10
1629938440000|2021-08-26 00:40:40|21213.83|21093.83|21218.2|21098.2|21218.2|21098.2|21213.83|21093.83|10
1629938450000|2021-08-26 00:40:50|21218.58|21098.58|21221.39|21101.39|21221.53|21101.53|21218.58|21098.58|10
1629938460000|2021-08-26 00:41:00|21221.13|21101.13|21222.25|21102.25|21223.64|21103.64|21220.82|21100.82|10
1629938470000|2021-08-26 00:41:10|21222.32|21102.32|21230.1|21110.1|21230.14|21110.14|21222.25|21102.25|10
1629938480000|2021-08-26 00:41:20|21231.16|21111.16|21231.39|21111.39|21232.4|21112.4|21230.25|21110.25|10
1629938490000|2021-08-26 00:41:30|21233.01|21113.01|21230.65|21110.65|21234.34|21114.34|21230.65|21110.65|10
1629938500000|2021-08-26 00:41:40|21230.89|21110.89|21234.06|21114.06|21234.33|21114.33|21230.89|21110.89|10
1629938510000|2021-08-26 00:41:50|21233.92|21113.92|21232.99|21112.99|21233.92|21113.92|21231.03|21111.03|10
1629938520000|2021-08-26 00:42:00|21232.77|21112.77|21232.25|21112.25|21233.54|21113.54|21231.81|21111.81|10
1629938530000|2021-08-26 00:42:10|21234.23|21114.23|21228.18|21108.18|21234.23|21114.23|21228.18|21108.18|10
1629938540000|2021-08-26 00:42:20|21228.1|21108.1|21227.75|21107.75|21228.14|21108.14|21226.31|21106.31|10
1629938550000|2021-08-26 00:42:30|21227.89|21107.89|21230.7|21110.7|21230.7|21110.7|21227.89|21107.89|10
1629938560000|2021-08-26 00:42:40|21231.21|21111.21|21235.22|21115.22|21235.22|21115.22|21231.21|21111.21|10
1629938570000|2021-08-26 00:42:50|21235.06|21115.06|21235.59|21115.59|21236.95|21116.95|21235.06|21115.06|10
1629938580000|2021-08-26 00:43:00|21236.37|21116.37|21237.83|21117.83|21237.9|21117.9|21236.34|21116.34|10
1629938590000|2021-08-26 00:43:10|21237.96|21117.96|21239.01|21119.01|21239.01|21119.01|21237.73|21117.73|10
1629938600000|2021-08-26 00:43:20|21239.45|21119.45|21241.98|21121.98|21242.43|21122.43|21239.45|21119.45|10
1629938610000|2021-08-26 00:43:30|21241.21|21121.21|21242.64|21122.64|21243.76|21123.76|21241.21|21121.21|9
1629938620000|2021-08-26 00:43:40|21242.68|21122.68|21250.48|21130.48|21250.92|21130.92|21242.68|21122.68|10
1629938630000|2021-08-26 00:43:50|21249.95|21129.95|21248.82|21128.82|21249.95|21129.95|21248.13|21128.13|10
1629938640000|2021-08-26 00:44:00|21249.51|21129.51|21249.46|21129.46|21250.1|21130.1|21249.17|21129.17|10
1629938650000|2021-08-26 00:44:10|21249.07|21129.07|21243.58|21123.58|21249.07|21129.07|21242.36|21122.36|10
1629938660000|2021-08-26 00:44:20|21243.59|21123.59|21246.65|21126.65|21246.65|21126.65|21243.59|21123.59|10
1629938670000|2021-08-26 00:44:30|21245.95|21125.95|21245.3|21125.3|21245.95|21125.95|21243.51|21123.51|8
1629938680000|2021-08-26 00:44:40|21245.56|21125.56|21245.96|21125.96|21245.96|21125.96|21244.49|21124.49|9
1629938690000|2021-08-26 00:44:50|21245.93|21125.93|21245.62|21125.62|21246.67|21126.67|21245.62|21125.62|10
1629938700000|2021-08-26 00:45:00|21245.77|21125.77|21246.1|21126.1|21247.78|21127.78|21245.57|21125.57|9
1629938710000|2021-08-26 00:45:10|21246|21126|21246.31|21126.31|21246.35|21126.35|21245.27|21125.27|10
1629938720000|2021-08-26 00:45:20|21247.61|21127.61|21253.23|21133.23|21253.23|21133.23|21247.42|21127.42|10
1629938730000|2021-08-26 00:45:30|21253.29|21133.29|21254.35|21134.35|21254.78|21134.78|21253.29|21133.29|10
1629938740000|2021-08-26 00:45:40|21254.39|21134.39|21258.91|21138.91|21258.91|21138.91|21254.3|21134.3|9
1629938750000|2021-08-26 00:45:50|21260.88|21140.88|21267.06|21147.06|21267.06|21147.06|21260.88|21140.88|10
1629938760000|2021-08-26 00:46:00|21267.11|21147.11|21274.52|21154.52|21274.52|21154.52|21267.11|21147.11|10
1629938770000|2021-08-26 00:46:10|21274.57|21154.57|21278.33|21158.33|21278.33|21158.33|21274.55|21154.55|10
1629938780000|2021-08-26 00:46:20|21279.9|21159.9|21278.75|21158.75|21280.81|21160.81|21278.75|21158.75|10
1629938790000|2021-08-26 00:46:30|21278.72|21158.72|21279.99|21159.99|21280.23|21160.23|21278.6|21158.6|10
1629938800000|2021-08-26 00:46:40|21280.12|21160.12|21280.76|21160.76|21281.13|21161.13|21280.06|21160.06|10
1629938810000|2021-08-26 00:46:50|21280.97|21160.97|21280.19|21160.19|21284.43|21164.43|21280.19|21160.19|10
1629938820000|2021-08-26 00:47:00|21279.98|21159.98|21281.39|21161.39|21281.86|21161.86|21279.98|21159.98|9
1629938830000|2021-08-26 00:47:10|21281.43|21161.43|21285.04|21165.04|21285.26|21165.26|21281.31|21161.31|10
1629938840000|2021-08-26 00:47:20|21284.95|21164.95|21283.35|21163.35|21285.31|21165.31|21283.25|21163.25|7
1629938850000|2021-08-26 00:47:30|21283.25|21163.25|21280.94|21160.94|21283.25|21163.25|21280.54|21160.54|10
1629938860000|2021-08-26 00:47:40|21281|21161|21282.98|21162.98|21283.99|21163.99|21281|21161|10
1629938870000|2021-08-26 00:47:50|21283.38|21163.38|21284.79|21164.79|21285.72|21165.72|21283.35|21163.35|10
1629938880000|2021-08-26 00:48:00|21284.59|21164.59|21287.07|21167.07|21287.21|21167.21|21284.18|21164.18|10
1629938890000|2021-08-26 00:48:10|21287.02|21167.02|21291.51|21171.51|21291.58|21171.58|21287.02|21167.02|10
1629938900000|2021-08-26 00:48:20|21291.81|21171.81|21291.82|21171.82|21293.15|21173.15|21291.75|21171.75|10
1629938910000|2021-08-26 00:48:30|21291.91|21171.91|21293.35|21173.35|21293.5|21173.5|21291.91|21171.91|10
1629938920000|2021-08-26 00:48:40|21294.33|21174.33|21298.18|21178.18|21298.33|21178.33|21294.17|21174.17|10
1629938930000|2021-08-26 00:48:50|21298.09|21178.09|21299.57|21179.57|21299.63|21179.63|21298.03|21178.03|9
1629938940000|2021-08-26 00:49:00|21299.61|21179.61|21298.49|21178.49|21299.63|21179.63|21298.4|21178.4|10
1629938950000|2021-08-26 00:49:10|21298.59|21178.59|21298.24|21178.24|21299.65|21179.65|21297.8|21177.8|10
1629938960000|2021-08-26 00:49:20|21298.21|21178.21|21296.32|21176.32|21298.52|21178.52|21296|21176|9
1629938970000|2021-08-26 00:49:30|21298.22|21178.22|21301.5|21181.5|21301.5|21181.5|21298.18|21178.18|10
1629938980000|2021-08-26 00:49:40|21301.66|21181.66|21301.87|21181.87|21301.87|21181.87|21301.23|21181.23|10
1629938990000|2021-08-26 00:49:50|21301.78|21181.78|21303.68|21183.68|21304.66|21184.66|21301.15|21181.15|10
1629939000000|2021-08-26 00:50:00|21303.41|21183.41|21311.74|21191.74|21311.74|21191.74|21303.41|21183.41|10
1629939010000|2021-08-26 00:50:10|21311.09|21191.09|21313.95|21193.95|21313.95|21193.95|21311.09|21191.09|10
1629939020000|2021-08-26 00:50:20|21314.75|21194.75|21318.6|21198.6|21318.6|21198.6|21314.27|21194.27|9
1629939030000|2021-08-26 00:50:30|21319.59|21199.59|21319.63|21199.63|21319.63|21199.63|21318.59|21198.59|10
1629939040000|2021-08-26 00:50:40|21320.55|21200.55|21327.74|21207.74|21327.93|21207.93|21320.55|21200.55|10
1629939050000|2021-08-26 00:50:50|21327.75|21207.75|21326.39|21206.39|21327.75|21207.75|21326.37|21206.37|10
1629939060000|2021-08-26 00:51:00|21326.36|21206.36|21325.02|21205.02|21326.51|21206.51|21324.83|21204.83|10
1629939070000|2021-08-26 00:51:10|21324.46|21204.46|21322.65|21202.65|21324.46|21204.46|21322.65|21202.65|10
1629939080000|2021-08-26 00:51:20|21322.2|21202.2|21324.89|21204.89|21326.18|21206.18|21321.27|21201.27|10
1629939090000|2021-08-26 00:51:30|21322.87|21202.87|21325.93|21205.93|21328.56|21208.56|21322.87|21202.87|10
1629939100000|2021-08-26 00:51:40|21325.85|21205.85|21326.92|21206.92|21327.19|21207.19|21325.85|21205.85|10
1629939110000|2021-08-26 00:51:50|21326.15|21206.15|21330.2|21210.2|21330.53|21210.53|21326.15|21206.15|10
1629939120000|2021-08-26 00:52:00|21330.38|21210.38|21334.58|21214.58|21334.58|21214.58|21330.38|21210.38|9
1629939130000|2021-08-26 00:52:10|21334.77|21214.77|21336.31|21216.31|21337.46|21217.46|21334.54|21214.54|10
1629939140000|2021-08-26 00:52:20|21335.99|21215.99|21328.21|21208.21|21335.99|21215.99|21327.48|21207.48|10
1629939150000|2021-08-26 00:52:30|21328.02|21208.02|21322.47|21202.47|21328.02|21208.02|21321.93|21201.93|10
1629939160000|2021-08-26 00:52:40|21323.28|21203.28|21320.88|21200.88|21324.01|21204.01|21320.5|21200.5|10
1629939170000|2021-08-26 00:52:50|21321.13|21201.13|21319.08|21199.08|21321.13|21201.13|21319.05|21199.05|10
1629939180000|2021-08-26 00:53:00|21320.13|21200.13|21326.5|21206.5|21326.5|21206.5|21319.43|21199.43|10
1629939190000|2021-08-26 00:53:10|21326.84|21206.84|21332.77|21212.77|21333.07|21213.07|21326.84|21206.84|10
1629939200000|2021-08-26 00:53:20|21333.9|21213.9|21335.41|21215.41|21335.41|21215.41|21333.2|21213.2|10
1629939210000|2021-08-26 00:53:30|21334.4|21214.4|21336.41|21216.41|21336.62|21216.62|21334.4|21214.4|9
1629939220000|2021-08-26 00:53:40|21335.84|21215.84|21337.75|21217.75|21337.79|21217.79|21335.73|21215.73|10
1629939230000|2021-08-26 00:53:50|21337.8|21217.8|21335.3|21215.3|21337.8|21217.8|21335.3|21215.3|10
1629939240000|2021-08-26 00:54:00|21335.22|21215.22|21336.53|21216.53|21336.53|21216.53|21334.47|21214.47|10
1629939250000|2021-08-26 00:54:10|21336.58|21216.58|21343.56|21223.56|21343.56|21223.56|21336.58|21216.58|10
1629939260000|2021-08-26 00:54:20|21345.05|21225.05|21342.96|21222.96|21345.82|21225.82|21342.72|21222.72|10
1629939270000|2021-08-26 00:54:30|21342.7|21222.7|21340.79|21220.79|21342.7|21222.7|21340.79|21220.79|10
1629939280000|2021-08-26 00:54:40|21340.81|21220.81|21338.36|21218.36|21340.81|21220.81|21338.36|21218.36|10
1629939290000|2021-08-26 00:54:50|21338.02|21218.02|21337.57|21217.57|21338.25|21218.25|21336.81|21216.81|10
1629939300000|2021-08-26 00:55:00|21338.08|21218.08|21340.86|21220.86|21341.99|21221.99|21338.08|21218.08|10
1629939310000|2021-08-26 00:55:10|21340.9|21220.9|21340.14|21220.14|21341.92|21221.92|21339.9|21219.9|9
1629939320000|2021-08-26 00:55:20|21340.17|21220.17|21338.53|21218.53|21340.79|21220.79|21338.53|21218.53|10
1629939330000|2021-08-26 00:55:30|21337.75|21217.75|21333.08|21213.08|21337.75|21217.75|21333.08|21213.08|10
1629939340000|2021-08-26 00:55:40|21331.89|21211.89|21327.94|21207.94|21331.89|21211.89|21327.94|21207.94|10
1629939350000|2021-08-26 00:55:50|21327.29|21207.29|21322.18|21202.18|21327.29|21207.29|21322.18|21202.18|10
1629939360000|2021-08-26 00:56:00|21321.92|21201.92|21319.44|21199.44|21321.92|21201.92|21319.04|21199.04|10
1629939370000|2021-08-26 00:56:10|21319.43|21199.43|21319.79|21199.79|21320.13|21200.13|21318.87|21198.87|10
1629939380000|2021-08-26 00:56:20|21320.08|21200.08|21326.34|21206.34|21326.34|21206.34|21320.08|21200.08|9
1629939390000|2021-08-26 00:56:30|21325.34|21205.34|21330.66|21210.66|21333.55|21213.55|21325.11|21205.11|10
1629939400000|2021-08-26 00:56:40|21331|21211|21326.42|21206.42|21331.6|21211.6|21326.42|21206.42|9
1629939410000|2021-08-26 00:56:50|21328.51|21208.51|21327.37|21207.37|21329.53|21209.53|21327.37|21207.37|10
1629939420000|2021-08-26 00:57:00|21326.85|21206.85|21325.35|21205.35|21326.85|21206.85|21324.48|21204.48|10
1629939430000|2021-08-26 00:57:10|21328.23|21208.23|21330.4|21210.4|21331.07|21211.07|21328.23|21208.23|10
1629939440000|2021-08-26 00:57:20|21330.3|21210.3|21331.04|21211.04|21331.04|21211.04|21328.53|21208.53|10
1629939450000|2021-08-26 00:57:30|21328.38|21208.38|21326.22|21206.22|21328.64|21208.64|21326.22|21206.22|10
1629939460000|2021-08-26 00:57:40|21326.21|21206.21|21319.83|21199.83|21326.21|21206.21|21319.83|21199.83|10
1629939470000|2021-08-26 00:57:50|21317.94|21197.94|21312.53|21192.53|21317.94|21197.94|21312.53|21192.53|10
1629939480000|2021-08-26 00:58:00|21312.09|21192.09|21312.61|21192.61|21312.61|21192.61|21310.82|21190.82|10
1629939490000|2021-08-26 00:58:10|21312.17|21192.17|21315.68|21195.68|21315.68|21195.68|21311.17|21191.17|10
1629939500000|2021-08-26 00:58:20|21316.4|21196.4|21320.89|21200.89|21320.89|21200.89|21316.4|21196.4|10
1629939510000|2021-08-26 00:58:30|21320|21200|21318.86|21198.86|21320.15|21200.15|21318.86|21198.86|10
1629939520000|2021-08-26 00:58:40|21318.68|21198.68|21319.26|21199.26|21319.72|21199.72|21318.13|21198.13|10
1629939530000|2021-08-26 00:58:50|21319.5|21199.5|21318.48|21198.48|21320.7|21200.7|21318.12|21198.12|10
1629939540000|2021-08-26 00:59:00|21318.43|21198.43|21318.85|21198.85|21319.57|21199.57|21318.33|21198.33|10
1629939550000|2021-08-26 00:59:10|21319.25|21199.25|21315.66|21195.66|21319.25|21199.25|21315.56|21195.56|10
1629939560000|2021-08-26 00:59:20|21315.23|21195.23|21316.89|21196.89|21316.89|21196.89|21314.07|21194.07|10
1629939570000|2021-08-26 00:59:30|21317.3|21197.3|21319.65|21199.65|21319.65|21199.65|21317|21197|10
1629939580000|2021-08-26 00:59:40|21319.68|21199.68|21322.13|21202.13|21322.13|21202.13|21317.83|21197.83|10
1629939590000|2021-08-26 00:59:50|21322.33|21202.33|21324.99|21204.99|21325.14|21205.14|21322.28|21202.28|9
1629939600000|2021-08-26 01:00:00|21325.48|21205.48|21330.87|21210.87|21330.87|21210.87|21325.48|21205.48|10
1629939610000|2021-08-26 01:00:10|21330.94|21210.94|21334.45|21214.45|21334.45|21214.45|21330.94|21210.94|10
1629939620000|2021-08-26 01:00:20|21335.16|21215.16|21338.61|21218.61|21338.98|21218.98|21335.16|21215.16|10
1629939630000|2021-08-26 01:00:30|21339.18|21219.18|21343.55|21223.55|21343.91|21223.91|21338.99|21218.99|9
1629939640000|2021-08-26 01:00:40|21345.96|21225.96|21352.47|21232.47|21352.51|21232.51|21345.96|21225.96|10
1629939650000|2021-08-26 01:00:50|21351.97|21231.97|21355.68|21235.68|21355.68|21235.68|21351.97|21231.97|10
1629939660000|2021-08-26 01:01:00|21355.71|21235.71|21359.44|21239.44|21360.35|21240.35|21355.34|21235.34|9
1629939670000|2021-08-26 01:01:10|21359.5|21239.5|21357.65|21237.65|21360.56|21240.56|21357.65|21237.65|10
1629939680000|2021-08-26 01:01:20|21357.97|21237.97|21358.45|21238.45|21359.84|21239.84|21357.72|21237.72|9
1629939690000|2021-08-26 01:01:30|21356.87|21236.87|21356.03|21236.03|21358.62|21238.62|21355.6|21235.6|10
1629939700000|2021-08-26 01:01:40|21356.53|21236.53|21349.74|21229.74|21356.53|21236.53|21349.74|21229.74|10
1629939710000|2021-08-26 01:01:50|21350.37|21230.37|21340.54|21220.54|21350.46|21230.46|21340.54|21220.54|10
1629939720000|2021-08-26 01:02:00|21338.82|21218.82|21330.8|21210.8|21338.82|21218.82|21330.8|21210.8|10
1629939730000|2021-08-26 01:02:10|21330.73|21210.73|21329.05|21209.05|21330.73|21210.73|21327.21|21207.21|9
1629939740000|2021-08-26 01:02:20|21328.72|21208.72|21324.86|21204.86|21328.72|21208.72|21324.86|21204.86|10
1629939750000|2021-08-26 01:02:30|21324.52|21204.52|21323.54|21203.54|21324.57|21204.57|21323.52|21203.52|10
1629939760000|2021-08-26 01:02:40|21323.33|21203.33|21321.47|21201.47|21323.33|21203.33|21321.47|21201.47|10
1629939770000|2021-08-26 01:02:50|21321.26|21201.26|21315.02|21195.02|21321.26|21201.26|21314.61|21194.61|10
1629939780000|2021-08-26 01:03:00|21314.31|21194.31|21313.57|21193.57|21314.45|21194.45|21313.07|21193.07|10
1629939790000|2021-08-26 01:03:10|21313.88|21193.88|21308.44|21188.44|21313.88|21193.88|21308.44|21188.44|10
1629939800000|2021-08-26 01:03:20|21308.56|21188.56|21307.01|21187.01|21308.56|21188.56|21305.45|21185.45|10
1629939810000|2021-08-26 01:03:30|21306.9|21186.9|21302.83|21182.83|21307.11|21187.11|21302.83|21182.83|10
1629939820000|2021-08-26 01:03:40|21302.12|21182.12|21293.53|21173.53|21302.12|21182.12|21293.53|21173.53|8
1629939830000|2021-08-26 01:03:50|21292.83|21172.83|21291.68|21171.68|21292.87|21172.87|21291.27|21171.27|10
1629939840000|2021-08-26 01:04:00|21292.02|21172.02|21292.77|21172.77|21293.07|21173.07|21291.78|21171.78|9
1629939850000|2021-08-26 01:04:10|21293.38|21173.38|21295.37|21175.37|21295.69|21175.69|21292.39|21172.39|10
1629939860000|2021-08-26 01:04:20|21294.29|21174.29|21295.8|21175.8|21295.8|21175.8|21294.29|21174.29|9
1629939870000|2021-08-26 01:04:30|21295.47|21175.47|21289.89|21169.89|21295.47|21175.47|21289.89|21169.89|9
1629939880000|2021-08-26 01:04:40|21289.75|21169.75|21286.9|21166.9|21289.75|21169.75|21286.9|21166.9|10
1629939890000|2021-08-26 01:04:50|21286.93|21166.93|21279.44|21159.44|21286.93|21166.93|21279.36|21159.36|10
1629939900000|2021-08-26 01:05:00|21277.73|21157.73|21278.85|21158.85|21278.85|21158.85|21277.68|21157.68|9
1629939910000|2021-08-26 01:05:10|21278.52|21158.52|21280.02|21160.02|21280.41|21160.41|21278.38|21158.38|10
1629939920000|2021-08-26 01:05:20|21279.3|21159.3|21277.21|21157.21|21279.39|21159.39|21277.21|21157.21|10
1629939930000|2021-08-26 01:05:30|21276.05|21156.05|21277.29|21157.29|21277.64|21157.64|21275.19|21155.19|10
1629939940000|2021-08-26 01:05:40|21277.16|21157.16|21274.67|21154.67|21277.16|21157.16|21274.67|21154.67|10
1629939950000|2021-08-26 01:05:50|21274.55|21154.55|21274.28|21154.28|21274.9|21154.9|21273.28|21153.28|10
1629939960000|2021-08-26 01:06:00|21273.71|21153.71|21269.32|21149.32|21273.91|21153.91|21269.32|21149.32|9
1629939970000|2021-08-26 01:06:10|21269.34|21149.34|21268|21148|21270.21|21150.21|21268|21148|10
1629939980000|2021-08-26 01:06:20|21268.01|21148.01|21265.28|21145.28|21268.16|21148.16|21265.28|21145.28|10
1629939990000|2021-08-26 01:06:30|21264.58|21144.58|21258.21|21138.21|21264.58|21144.58|21258.21|21138.21|9
1629940000000|2021-08-26 01:06:40|21258.34|21138.34|21248.67|21128.67|21258.34|21138.34|21248.67|21128.67|10
1629940010000|2021-08-26 01:06:50|21247.91|21127.91|21247.51|21127.51|21248.16|21128.16|21245.95|21125.95|10
1629940020000|2021-08-26 01:07:00|21247.93|21127.93|21250.21|21130.21|21250.21|21130.21|21247.93|21127.93|10
1629940030000|2021-08-26 01:07:10|21251.95|21131.95|21255.12|21135.12|21255.67|21135.67|21251.94|21131.94|10
1629940040000|2021-08-26 01:07:20|21255.05|21135.05|21260.5|21140.5|21261.25|21141.25|21255.05|21135.05|10
1629940050000|2021-08-26 01:07:30|21260.41|21140.41|21262|21142|21262|21142|21260.36|21140.36|10
1629940060000|2021-08-26 01:07:40|21262.17|21142.17|21262.42|21142.42|21262.93|21142.93|21261.84|21141.84|10
1629940070000|2021-08-26 01:07:50|21262.19|21142.19|21256.82|21136.82|21262.19|21142.19|21256.82|21136.82|10
1629940080000|2021-08-26 01:08:00|21257.12|21137.12|21255.37|21135.37|21257.12|21137.12|21255.37|21135.37|10
1629940090000|2021-08-26 01:08:10|21255.46|21135.46|21256.07|21136.07|21256.38|21136.38|21254.91|21134.91|10
1629940100000|2021-08-26 01:08:20|21256.01|21136.01|21258.27|21138.27|21259.49|21139.49|21256.01|21136.01|10
1629940110000|2021-08-26 01:08:30|21258.82|21138.82|21257.84|21137.84|21258.82|21138.82|21257.72|21137.72|10
1629940120000|2021-08-26 01:08:40|21257.78|21137.78|21256.86|21136.86|21257.84|21137.84|21256.13|21136.13|8
1629940130000|2021-08-26 01:08:50|21256.5|21136.5|21257.08|21137.08|21257.08|21137.08|21255.82|21135.82|8
1629940140000|2021-08-26 01:09:00|21257.74|21137.74|21255.89|21135.89|21257.74|21137.74|21255.89|21135.89|9
1629940150000|2021-08-26 01:09:10|21255.76|21135.76|21253.31|21133.31|21255.76|21135.76|21253.31|21133.31|9
1629940160000|2021-08-26 01:09:20|21253.66|21133.66|21251.21|21131.21|21254.22|21134.22|21251.21|21131.21|9
1629940170000|2021-08-26 01:09:30|21250.48|21130.48|21254.94|21134.94|21254.94|21134.94|21250.48|21130.48|10
1629940180000|2021-08-26 01:09:40|21254.77|21134.77|21252.82|21132.82|21254.77|21134.77|21252.42|21132.42|10
1629940190000|2021-08-26 01:09:50|21252.68|21132.68|21250.6|21130.6|21252.99|21132.99|21249.99|21129.99|8
1629940200000|2021-08-26 01:10:00|21250.61|21130.61|21250.07|21130.07|21251.04|21131.04|21249.85|21129.85|10
1629940210000|2021-08-26 01:10:10|21250.08|21130.08|21257.76|21137.76|21257.76|21137.76|21250.08|21130.08|10
1629940220000|2021-08-26 01:10:20|21258.8|21138.8|21260.57|21140.57|21260.72|21140.72|21258.8|21138.8|10
1629940230000|2021-08-26 01:10:30|21261.16|21141.16|21261.88|21141.88|21262.39|21142.39|21261.16|21141.16|10
1629940240000|2021-08-26 01:10:40|21262.09|21142.09|21265.15|21145.15|21265.51|21145.51|21260.87|21140.87|10
1629940250000|2021-08-26 01:10:50|21265.35|21145.35|21264.63|21144.63|21265.35|21145.35|21263.74|21143.74|10
1629940260000|2021-08-26 01:11:00|21264.74|21144.74|21266.73|21146.73|21266.73|21146.73|21264.37|21144.37|7
1629940270000|2021-08-26 01:11:10|21266.9|21146.9|21267.77|21147.77|21269.2|21149.2|21266.77|21146.77|9
1629940280000|2021-08-26 01:11:20|21267.65|21147.65|21266.13|21146.13|21267.65|21147.65|21266.13|21146.13|9
1629940290000|2021-08-26 01:11:30|21263.3|21143.3|21263.03|21143.03|21263.5|21143.5|21262.94|21142.94|9
1629940300000|2021-08-26 01:11:40|21261.86|21141.86|21252.21|21132.21|21262.08|21142.08|21252.21|21132.21|10
1629940310000|2021-08-26 01:11:50|21251.21|21131.21|21246.88|21126.88|21251.21|21131.21|21246.82|21126.82|9
1629940320000|2021-08-26 01:12:00|21246.8|21126.8|21246.56|21126.56|21247.92|21127.92|21246.56|21126.56|9
1629940330000|2021-08-26 01:12:10|21246.19|21126.19|21237.6|21117.6|21246.19|21126.19|21237.6|21117.6|10
1629940340000|2021-08-26 01:12:20|21238|21118|21231.54|21111.54|21238|21118|21230.68|21110.68|10
1629940350000|2021-08-26 01:12:30|21231.76|21111.76|21229.33|21109.33|21232.81|21112.81|21228.94|21108.94|10
1629940360000|2021-08-26 01:12:40|21228.44|21108.44|21225.99|21105.99|21228.58|21108.58|21225.99|21105.99|9
1629940370000|2021-08-26 01:12:50|21226.23|21106.23|21222.55|21102.55|21226.39|21106.39|21222.29|21102.29|9
1629940380000|2021-08-26 01:13:00|21222.7|21102.7|21219|21099|21222.71|21102.71|21219|21099|10
1629940390000|2021-08-26 01:13:10|21218.69|21098.69|21203.07|21083.07|21218.69|21098.69|21202.01|21082.01|10
1629940400000|2021-08-26 01:13:20|21203.64|21083.64|21208.35|21088.35|21208.35|21088.35|21203.6|21083.6|10
1629940410000|2021-08-26 01:13:30|21209.94|21089.94|21211.74|21091.74|21211.88|21091.88|21209.94|21089.94|10
1629940420000|2021-08-26 01:13:40|21211.9|21091.9|21213.33|21093.33|21213.33|21093.33|21211.15|21091.15|10
1629940430000|2021-08-26 01:13:50|21213.86|21093.86|21214.46|21094.46|21214.94|21094.94|21213.86|21093.86|10
1629940440000|2021-08-26 01:14:00|21214.66|21094.66|21213.64|21093.64|21214.91|21094.91|21213.19|21093.19|8
1629940450000|2021-08-26 01:14:10|21213.24|21093.24|21212.74|21092.74|21213.24|21093.24|21212.17|21092.17|10
1629940460000|2021-08-26 01:14:20|21212.7|21092.7|21208.29|21088.29|21212.7|21092.7|21208.29|21088.29|8
1629940470000|2021-08-26 01:14:30|21208.33|21088.33|21207.17|21087.17|21208.83|21088.83|21207.16|21087.16|10
1629940480000|2021-08-26 01:14:40|21207.18|21087.18|21205.54|21085.54|21207.21|21087.21|21205.54|21085.54|9
1629940490000|2021-08-26 01:14:50|21205.96|21085.96|21205.62|21085.62|21205.96|21085.96|21205.14|21085.14|9
1629940500000|2021-08-26 01:15:00|21205.97|21085.97|21204.82|21084.82|21206.47|21086.47|21204.82|21084.82|10
1629940510000|2021-08-26 01:15:10|21204.94|21084.94|21205.47|21085.47|21205.47|21085.47|21203.82|21083.82|10
1629940520000|2021-08-26 01:15:20|21205.08|21085.08|21203.59|21083.59|21206.12|21086.12|21203.59|21083.59|10
1629940530000|2021-08-26 01:15:30|21203.93|21083.93|21201.46|21081.46|21203.93|21083.93|21201.46|21081.46|9
1629940540000|2021-08-26 01:15:40|21201.45|21081.45|21194.43|21074.43|21201.45|21081.45|21194.43|21074.43|10
1629940550000|2021-08-26 01:15:50|21196.94|21076.94|21196.56|21076.56|21196.94|21076.94|21194.87|21074.87|9
1629940560000|2021-08-26 01:16:00|21196.76|21076.76|21193.74|21073.74|21196.93|21076.93|21193.74|21073.74|10
1629940570000|2021-08-26 01:16:10|21193.92|21073.92|21193.82|21073.82|21193.92|21073.92|21192.31|21072.31|9
1629940580000|2021-08-26 01:16:20|21193.77|21073.77|21194.58|21074.58|21195.61|21075.61|21193.77|21073.77|10
1629940590000|2021-08-26 01:16:30|21194.62|21074.62|21193.45|21073.45|21195.66|21075.66|21193.45|21073.45|10
1629940600000|2021-08-26 01:16:40|21192.46|21072.46|21194.99|21074.99|21195.14|21075.14|21191.97|21071.97|10
1629940610000|2021-08-26 01:16:50|21195.23|21075.23|21191.35|21071.35|21195.23|21075.23|21191.35|21071.35|10
1629940620000|2021-08-26 01:17:00|21191.43|21071.43|21188.93|21068.93|21191.43|21071.43|21188.93|21068.93|10
1629940630000|2021-08-26 01:17:10|21188.76|21068.76|21187.9|21067.9|21188.8|21068.8|21187.78|21067.78|10
1629940640000|2021-08-26 01:17:20|21187.74|21067.74|21184.79|21064.79|21187.87|21067.87|21184.55|21064.55|10
1629940650000|2021-08-26 01:17:30|21185.1|21065.1|21184.8|21064.8|21185.1|21065.1|21184.13|21064.13|10
1629940660000|2021-08-26 01:17:40|21184.08|21064.08|21182.45|21062.45|21184.08|21064.08|21182.45|21062.45|9
1629940670000|2021-08-26 01:17:50|21182.42|21062.42|21182.56|21062.56|21183.16|21063.16|21182.23|21062.23|9
1629940680000|2021-08-26 01:18:00|21182.71|21062.71|21181.78|21061.78|21182.87|21062.87|21181.35|21061.35|10
1629940690000|2021-08-26 01:18:10|21181.81|21061.81|21177.94|21057.94|21181.81|21061.81|21177.94|21057.94|9
1629940700000|2021-08-26 01:18:20|21178.24|21058.24|21177.27|21057.27|21180.1|21060.1|21177.27|21057.27|10
1629940710000|2021-08-26 01:18:30|21176.38|21056.38|21174.05|21054.05|21176.38|21056.38|21172.93|21052.93|10
1629940720000|2021-08-26 01:18:40|21174.18|21054.18|21178|21058|21178|21058|21174.18|21054.18|10
1629940730000|2021-08-26 01:18:50|21177.92|21057.92|21181.81|21061.81|21182.35|21062.35|21177.92|21057.92|10
1629940740000|2021-08-26 01:19:00|21181.34|21061.34|21180.24|21060.24|21181.34|21061.34|21179.24|21059.24|9
1629940750000|2021-08-26 01:19:10|21180.26|21060.26|21179.03|21059.03|21180.76|21060.76|21179.03|21059.03|10
1629940760000|2021-08-26 01:19:20|21179.19|21059.19|21178.35|21058.35|21181.32|21061.32|21178.35|21058.35|10
1629940770000|2021-08-26 01:19:30|21178.3|21058.3|21176.91|21056.91|21178.31|21058.31|21176.76|21056.76|10
1629940780000|2021-08-26 01:19:40|21176.77|21056.77|21172.16|21052.16|21176.77|21056.77|21172.16|21052.16|10
1629940790000|2021-08-26 01:19:50|21172.91|21052.91|21173.72|21053.72|21173.99|21053.99|21172.91|21052.91|10
1629940800000|2021-08-26 01:20:00|21173.02|21053.02|21171.53|21051.53|21173.02|21053.02|21170.17|21050.17|10
1629940810000|2021-08-26 01:20:10|21171.02|21051.02|21169.1|21049.1|21171.67|21051.67|21169.1|21049.1|10
1629940820000|2021-08-26 01:20:20|21168.84|21048.84|21171.47|21051.47|21171.47|21051.47|21168.78|21048.78|10
1629940830000|2021-08-26 01:20:30|21170.81|21050.81|21170.23|21050.23|21170.81|21050.81|21168.42|21048.42|10
1629940840000|2021-08-26 01:20:40|21170.55|21050.55|21175.17|21055.17|21176.71|21056.71|21170.55|21050.55|10
1629940850000|2021-08-26 01:20:50|21173.33|21053.33|21174.18|21054.18|21174.18|21054.18|21173.31|21053.31|9
1629940860000|2021-08-26 01:21:00|21174.37|21054.37|21177.07|21057.07|21177.07|21057.07|21174.37|21054.37|10
1629940870000|2021-08-26 01:21:10|21177.36|21057.36|21177.6|21057.6|21179.09|21059.09|21177.36|21057.36|10
1629940880000|2021-08-26 01:21:20|21177.62|21057.62|21177.85|21057.85|21177.85|21057.85|21176.17|21056.17|10
1629940890000|2021-08-26 01:21:30|21177.64|21057.64|21178.78|21058.78|21178.79|21058.79|21177.64|21057.64|10
1629940900000|2021-08-26 01:21:40|21179.02|21059.02|21185.45|21065.45|21185.45|21065.45|21179.01|21059.01|10
1629940910000|2021-08-26 01:21:50|21185.33|21065.33|21191.33|21071.33|21191.33|21071.33|21185.33|21065.33|10
1629940920000|2021-08-26 01:22:00|21193.04|21073.04|21211.89|21091.89|21211.89|21091.89|21193.04|21073.04|10
1629940930000|2021-08-26 01:22:10|21213.4|21093.4|21218.72|21098.72|21218.72|21098.72|21213.4|21093.4|10
1629940940000|2021-08-26 01:22:20|21218.86|21098.86|21217.59|21097.59|21219.96|21099.96|21217.59|21097.59|10
1629940950000|2021-08-26 01:22:30|21217.34|21097.34|21220.49|21100.49|21220.86|21100.86|21217.11|21097.11|10
1629940960000|2021-08-26 01:22:40|21220.31|21100.31|21219.17|21099.17|21221.16|21101.16|21219.17|21099.17|10
1629940970000|2021-08-26 01:22:50|21218.34|21098.34|21221.78|21101.78|21222.13|21102.13|21218.34|21098.34|10
1629940980000|2021-08-26 01:23:00|21222.1|21102.1|21220.7|21100.7|21222.38|21102.38|21220.7|21100.7|10
1629940990000|2021-08-26 01:23:10|21220.62|21100.62|21218.08|21098.08|21220.62|21100.62|21218.08|21098.08|10
1629941000000|2021-08-26 01:23:20|21218.57|21098.57|21213.5|21093.5|21218.57|21098.57|21213.5|21093.5|9
1629941010000|2021-08-26 01:23:30|21213.52|21093.52|21211.48|21091.48|21213.52|21093.52|21211.3|21091.3|10
1629941020000|2021-08-26 01:23:40|21211.44|21091.44|21205.86|21085.86|21211.44|21091.44|21205.37|21085.37|10
1629941030000|2021-08-26 01:23:50|21206.06|21086.06|21210.1|21090.1|21210.16|21090.16|21205.99|21085.99|10
1629941040000|2021-08-26 01:24:00|21210.84|21090.84|21214.05|21094.05|21215.1|21095.1|21210.84|21090.84|10
1629941050000|2021-08-26 01:24:10|21214.32|21094.32|21214.08|21094.08|21214.61|21094.61|21213|21093|10
1629941060000|2021-08-26 01:24:20|21214.29|21094.29|21209.83|21089.83|21215.01|21095.01|21209.83|21089.83|10
1629941070000|2021-08-26 01:24:30|21209.77|21089.77|21210.16|21090.16|21211.13|21091.13|21209.77|21089.77|10
1629941080000|2021-08-26 01:24:40|21210.22|21090.22|21207.65|21087.65|21210.5|21090.5|21207.65|21087.65|10
1629941090000|2021-08-26 01:24:50|21207.5|21087.5|21203.74|21083.74|21207.5|21087.5|21203.22|21083.22|9
1629941100000|2021-08-26 01:25:00|21203.54|21083.54|21200.97|21080.97|21204.41|21084.41|21200.97|21080.97|8
1629941110000|2021-08-26 01:25:10|21200.14|21080.14|21195.32|21075.32|21200.36|21080.36|21195.32|21075.32|10
1629941120000|2021-08-26 01:25:20|21195.04|21075.04|21194.64|21074.64|21195.15|21075.15|21194.64|21074.64|10
1629941130000|2021-08-26 01:25:30|21194.75|21074.75|21193.03|21073.03|21194.75|21074.75|21193.03|21073.03|10
1629941140000|2021-08-26 01:25:40|21192.05|21072.05|21189.79|21069.79|21192.05|21072.05|21189.79|21069.79|10
1629941150000|2021-08-26 01:25:50|21189.84|21069.84|21190.43|21070.43|21190.48|21070.48|21189.84|21069.84|10
1629941160000|2021-08-26 01:26:00|21190.25|21070.25|21188.93|21068.93|21190.43|21070.43|21188.93|21068.93|10
1629941170000|2021-08-26 01:26:10|21188.9|21068.9|21190.71|21070.71|21190.71|21070.71|21188.9|21068.9|7
1629941180000|2021-08-26 01:26:20|21190.97|21070.97|21192.41|21072.41|21192.45|21072.45|21190.78|21070.78|9
1629941190000|2021-08-26 01:26:30|21191.58|21071.58|21190.13|21070.13|21191.6|21071.6|21190.13|21070.13|10
1629941200000|2021-08-26 01:26:40|21190|21070|21190.97|21070.97|21190.97|21070.97|21189.43|21069.43|10
1629941210000|2021-08-26 01:26:50|21191.02|21071.02|21191.89|21071.89|21193.24|21073.24|21191.02|21071.02|9
1629941220000|2021-08-26 01:27:00|21191.85|21071.85|21192.39|21072.39|21192.78|21072.78|21191.43|21071.43|10
1629941230000|2021-08-26 01:27:10|21191.98|21071.98|21191.85|21071.85|21192.2|21072.2|21191.07|21071.07|10
1629941240000|2021-08-26 01:27:20|21191.82|21071.82|21189.22|21069.22|21191.82|21071.82|21189.17|21069.17|10
1629941250000|2021-08-26 01:27:30|21187.85|21067.85|21187.38|21067.38|21187.94|21067.94|21187.26|21067.26|9
1629941260000|2021-08-26 01:27:40|21187.18|21067.18|21189.3|21069.3|21189.3|21069.3|21187.16|21067.16|8
1629941270000|2021-08-26 01:27:50|21188.18|21068.18|21188.64|21068.64|21188.64|21068.64|21187.9|21067.9|8
1629941280000|2021-08-26 01:28:00|21188.79|21068.79|21190.01|21070.01|21190.15|21070.15|21188.79|21068.79|9
1629941290000|2021-08-26 01:28:10|21190.15|21070.15|21190.41|21070.41|21190.67|21070.67|21190.09|21070.09|8
1629941300000|2021-08-26 01:28:20|21191.42|21071.42|21187.09|21067.09|21191.42|21071.42|21187.09|21067.09|9
1629941310000|2021-08-26 01:28:30|21186.64|21066.64|21184.44|21064.44|21186.66|21066.66|21184.25|21064.25|10
1629941320000|2021-08-26 01:28:40|21184.34|21064.34|21184.9|21064.9|21185.8|21065.8|21183.74|21063.74|9
1629941330000|2021-08-26 01:28:50|21184.82|21064.82|21184.37|21064.37|21185.4|21065.4|21184.37|21064.37|9
1629941340000|2021-08-26 01:29:00|21184.71|21064.71|21186.44|21066.44|21186.44|21066.44|21184.39|21064.39|9
1629941350000|2021-08-26 01:29:10|21186.27|21066.27|21187.34|21067.34|21187.34|21067.34|21185.32|21065.32|9
1629941360000|2021-08-26 01:29:20|21187.7|21067.7|21194.19|21074.19|21194.19|21074.19|21187.7|21067.7|10
1629941370000|2021-08-26 01:29:30|21194.98|21074.98|21201.6|21081.6|21201.6|21081.6|21194.98|21074.98|10
1629941380000|2021-08-26 01:29:40|21202.47|21082.47|21210.5|21090.5|21210.5|21090.5|21202.47|21082.47|9
1629941390000|2021-08-26 01:29:50|21210.33|21090.33|21213.38|21093.38|21214.68|21094.68|21210.1|21090.1|10
1629941400000|2021-08-26 01:30:00|21213.3|21093.3|21214.69|21094.69|21214.69|21094.69|21213|21093|10
1629941410000|2021-08-26 01:30:10|21214.36|21094.36|21212.13|21092.13|21214.36|21094.36|21212.12|21092.12|10
1629941420000|2021-08-26 01:30:20|21211.73|21091.73|21210.54|21090.54|21211.79|21091.79|21208.1|21088.1|10
1629941430000|2021-08-26 01:30:30|21210.66|21090.66|21207.53|21087.53|21210.66|21090.66|21207.53|21087.53|9
1629941440000|2021-08-26 01:30:40|21207.11|21087.11|21201.57|21081.57|21207.11|21087.11|21201.57|21081.57|10
1629941450000|2021-08-26 01:30:50|21201.35|21081.35|21198.68|21078.68|21201.35|21081.35|21198.68|21078.68|9
1629941460000|2021-08-26 01:31:00|21196.61|21076.61|21197.62|21077.62|21197.62|21077.62|21196.15|21076.15|8
1629941470000|2021-08-26 01:31:10|21196.04|21076.04|21196.1|21076.1|21196.61|21076.61|21196.04|21076.04|9
1629941480000|2021-08-26 01:31:20|21196.09|21076.09|21197.14|21077.14|21197.14|21077.14|21195.23|21075.23|10
1629941490000|2021-08-26 01:31:30|21198.49|21078.49|21193.12|21073.12|21198.49|21078.49|21193.12|21073.12|10
1629941500000|2021-08-26 01:31:40|21193.39|21073.39|21188.22|21068.22|21193.45|21073.45|21188.22|21068.22|9
1629941510000|2021-08-26 01:31:50|21187.56|21067.56|21182.11|21062.11|21187.79|21067.79|21182.11|21062.11|10
1629941520000|2021-08-26 01:32:00|21181.7|21061.7|21179.82|21059.82|21181.85|21061.85|21178.74|21058.74|10
1629941530000|2021-08-26 01:32:10|21179.81|21059.81|21177.65|21057.65|21179.87|21059.87|21177.65|21057.65|10
1629941540000|2021-08-26 01:32:20|21179.12|21059.12|21179.23|21059.23|21179.23|21059.23|21176.93|21056.93|10
1629941550000|2021-08-26 01:32:30|21178.93|21058.93|21176.36|21056.36|21179.2|21059.2|21176.36|21056.36|10
1629941560000|2021-08-26 01:32:40|21175.84|21055.84|21172.38|21052.38|21175.84|21055.84|21172.38|21052.38|10
1629941570000|2021-08-26 01:32:50|21171.87|21051.87|21164|21044|21172.37|21052.37|21164|21044|10
1629941580000|2021-08-26 01:33:00|21163.51|21043.51|21160.04|21040.04|21163.51|21043.51|21160.04|21040.04|10
1629941590000|2021-08-26 01:33:10|21159.6|21039.6|21158.86|21038.86|21159.6|21039.6|21157.33|21037.33|10
1629941600000|2021-08-26 01:33:20|21158.2|21038.2|21156.83|21036.83|21158.2|21038.2|21156.83|21036.83|10
1629941610000|2021-08-26 01:33:30|21157.04|21037.04|21156.22|21036.22|21157.66|21037.66|21156.21|21036.21|10
1629941620000|2021-08-26 01:33:40|21156.26|21036.26|21158.12|21038.12|21158.5|21038.5|21156.26|21036.26|10
1629941630000|2021-08-26 01:33:50|21157.69|21037.69|21156.97|21036.97|21157.87|21037.87|21156.97|21036.97|10
1629941640000|2021-08-26 01:34:00|21156.5|21036.5|21158.1|21038.1|21158.1|21038.1|21155.96|21035.96|10
1629941650000|2021-08-26 01:34:10|21157.1|21037.1|21161.03|21041.03|21161.03|21041.03|21157.1|21037.1|10
1629941660000|2021-08-26 01:34:20|21162.84|21042.84|21161.86|21041.86|21164.86|21044.86|21161.86|21041.86|9
1629941670000|2021-08-26 01:34:30|21160.61|21040.61|21155.77|21035.77|21160.61|21040.61|21155.77|21035.77|10
1629941680000|2021-08-26 01:34:40|21155.69|21035.69|21148.61|21028.61|21155.69|21035.69|21148.61|21028.61|10
1629941690000|2021-08-26 01:34:50|21146.45|21026.45|21140.48|21020.48|21146.52|21026.52|21140.48|21020.48|10
1629941700000|2021-08-26 01:35:00|21139.8|21019.8|21138.85|21018.85|21139.8|21019.8|21137.44|21017.44|10
1629941710000|2021-08-26 01:35:10|21139.26|21019.26|21136.89|21016.89|21139.26|21019.26|21136.89|21016.89|10
1629941720000|2021-08-26 01:35:20|21136.71|21016.71|21139.71|21019.71|21139.71|21019.71|21136.71|21016.71|10
1629941730000|2021-08-26 01:35:30|21139.82|21019.82|21141.6|21021.6|21141.66|21021.66|21139.22|21019.22|10
1629941740000|2021-08-26 01:35:40|21141.66|21021.66|21145.55|21025.55|21145.74|21025.74|21141.66|21021.66|9
1629941750000|2021-08-26 01:35:50|21145.67|21025.67|21147.93|21027.93|21148.97|21028.97|21145.39|21025.39|8
1629941760000|2021-08-26 01:36:00|21148.15|21028.15|21149.38|21029.38|21149.38|21029.38|21147.12|21027.12|10
1629941770000|2021-08-26 01:36:10|21149.39|21029.39|21151.5|21031.5|21151.95|21031.95|21149.39|21029.39|9
1629941780000|2021-08-26 01:36:20|21151.76|21031.76|21149.81|21029.81|21151.86|21031.86|21149.81|21029.81|9
1629941790000|2021-08-26 01:36:30|21149.76|21029.76|21148.59|21028.59|21150|21030|21148.59|21028.59|10
1629941800000|2021-08-26 01:36:40|21147.15|21027.15|21144.61|21024.61|21147.15|21027.15|21144.61|21024.61|10
1629941810000|2021-08-26 01:36:50|21144.49|21024.49|21143.72|21023.72|21144.83|21024.83|21143.45|21023.45|9
1629941820000|2021-08-26 01:37:00|21144.15|21024.15|21144.31|21024.31|21144.31|21024.31|21142.95|21022.95|9
1629941830000|2021-08-26 01:37:10|21144.26|21024.26|21144.11|21024.11|21144.64|21024.64|21143.09|21023.09|10
1629941840000|2021-08-26 01:37:20|21144.81|21024.81|21144.85|21024.85|21146.08|21026.08|21144.79|21024.79|10
1629941850000|2021-08-26 01:37:30|21144.99|21024.99|21144.07|21024.07|21146.48|21026.48|21144.07|21024.07|10
1629941860000|2021-08-26 01:37:40|21144.55|21024.55|21142.52|21022.52|21144.55|21024.55|21142.33|21022.33|9
1629941870000|2021-08-26 01:37:50|21142.47|21022.47|21139.32|21019.32|21142.55|21022.55|21139.32|21019.32|10
1629941880000|2021-08-26 01:38:00|21138.31|21018.31|21136.11|21016.11|21138.31|21018.31|21136.11|21016.11|10
1629941890000|2021-08-26 01:38:10|21135.83|21015.83|21137.69|21017.69|21137.69|21017.69|21135.83|21015.83|9
1629941900000|2021-08-26 01:38:20|21137.57|21017.57|21137.46|21017.46|21138.55|21018.55|21137.46|21017.46|9
1629941910000|2021-08-26 01:38:30|21137.53|21017.53|21136.21|21016.21|21139.09|21019.09|21136.21|21016.21|10
1629941920000|2021-08-26 01:38:40|21136.1|21016.1|21134.99|21014.99|21136.32|21016.32|21134.99|21014.99|9
1629941930000|2021-08-26 01:38:50|21134.84|21014.84|21136.13|21016.13|21136.13|21016.13|21134.65|21014.65|8
1629941940000|2021-08-26 01:39:00|21135.84|21015.84|21135.14|21015.14|21135.84|21015.84|21134.92|21014.92|10
1629941950000|2021-08-26 01:39:10|21133.86|21013.86|21136.42|21016.42|21136.42|21016.42|21133.54|21013.54|10
1629941960000|2021-08-26 01:39:20|21136.55|21016.55|21136.54|21016.54|21136.68|21016.68|21136.04|21016.04|8
1629941970000|2021-08-26 01:39:30|21136.7|21016.7|21126.93|21006.93|21137.58|21017.58|21126.93|21006.93|10
1629941980000|2021-08-26 01:39:40|21126.69|21006.69|21117.31|20997.31|21126.69|21006.69|21117.31|20997.31|10
1629941990000|2021-08-26 01:39:50|21117.47|20997.47|21119.16|20999.16|21119.75|20999.75|21117.39|20997.39|10
1629942000000|2021-08-26 01:40:00|21119.35|20999.35|21115.17|20995.17|21119.5|20999.5|21114.93|20994.93|10
1629942010000|2021-08-26 01:40:10|21115.42|20995.42|21114.8|20994.8|21115.53|20995.53|21114.01|20994.01|9
1629942020000|2021-08-26 01:40:20|21116.42|20996.42|21116.49|20996.49|21118.89|20998.89|21116.33|20996.33|9
1629942030000|2021-08-26 01:40:30|21116.82|20996.82|21118.1|20998.1|21118.26|20998.26|21116.8|20996.8|10
1629942040000|2021-08-26 01:40:40|21117.62|20997.62|21117.27|20997.27|21118.07|20998.07|21117.27|20997.27|9
1629942050000|2021-08-26 01:40:50|21116.86|20996.86|21117.15|20997.15|21117.27|20997.27|21116.86|20996.86|8
1629942060000|2021-08-26 01:41:00|21116.99|20996.99|21119.03|20999.03|21119.03|20999.03|21115.68|20995.68|10
1629942070000|2021-08-26 01:41:10|21119.61|20999.61|21121.12|21001.12|21121.12|21001.12|21119.61|20999.61|10
1629942080000|2021-08-26 01:41:20|21121.28|21001.28|21124.81|21004.81|21124.81|21004.81|21121.22|21001.22|10
1629942090000|2021-08-26 01:41:30|21124.85|21004.85|21119.14|20999.14|21124.85|21004.85|21118.75|20998.75|10
1629942100000|2021-08-26 01:41:40|21119.22|20999.22|21115.14|20995.14|21119.22|20999.22|21115.14|20995.14|10
1629942110000|2021-08-26 01:41:50|21114.97|20994.97|21108.9|20988.9|21114.97|20994.97|21108.9|20988.9|10
1629942120000|2021-08-26 01:42:00|21107.11|20987.11|21106.17|20986.17|21107.11|20987.11|21105.04|20985.04|10
1629942130000|2021-08-26 01:42:10|21105.97|20985.97|21107.21|20987.21|21107.41|20987.41|21105.36|20985.36|10
1629942140000|2021-08-26 01:42:20|21107.05|20987.05|21106.16|20986.16|21107.05|20987.05|21106.16|20986.16|10
1629942150000|2021-08-26 01:42:30|21104.27|20984.27|21105.63|20985.63|21105.75|20985.75|21103.35|20983.35|10
1629942160000|2021-08-26 01:42:40|21105.5|20985.5|21105.09|20985.09|21105.78|20985.78|21104.8|20984.8|10
1629942170000|2021-08-26 01:42:50|21105.26|20985.26|21105.23|20985.23|21105.46|20985.46|21105.11|20985.11|9
1629942180000|2021-08-26 01:43:00|21105.11|20985.11|21106.29|20986.29|21106.93|20986.93|21105.11|20985.11|10
1629942190000|2021-08-26 01:43:10|21107.08|20987.08|21110.32|20990.32|21110.6|20990.6|21106.4|20986.4|10
1629942200000|2021-08-26 01:43:20|21110.01|20990.01|21110.19|20990.19|21110.5|20990.5|21110.01|20990.01|7
1629942210000|2021-08-26 01:43:30|21109.31|20989.31|21102.6|20982.6|21109.51|20989.51|21102.6|20982.6|10
1629942220000|2021-08-26 01:43:40|21102.47|20982.47|21097.61|20977.61|21103.09|20983.09|21097.61|20977.61|10
1629942230000|2021-08-26 01:43:50|21097.9|20977.9|21094.08|20974.08|21097.9|20977.9|21094.08|20974.08|10
1629942240000|2021-08-26 01:44:00|21093.98|20973.98|21094.36|20974.36|21096.95|20976.95|21093.74|20973.74|10
1629942250000|2021-08-26 01:44:10|21093.93|20973.93|21094.73|20974.73|21094.73|20974.73|21093.04|20973.04|10
1629942260000|2021-08-26 01:44:20|21095.01|20975.01|21093.68|20973.68|21095.34|20975.34|21093.68|20973.68|10
1629942270000|2021-08-26 01:44:30|21093.13|20973.13|21088.53|20968.53|21093.18|20973.18|21088.53|20968.53|10
1629942280000|2021-08-26 01:44:40|21088.21|20968.21|21088.11|20968.11|21088.66|20968.66|21087.7|20967.7|10
1629942290000|2021-08-26 01:44:50|21087.89|20967.89|21089.51|20969.51|21089.51|20969.51|21087.79|20967.79|10
1629942300000|2021-08-26 01:45:00|21089.59|20969.59|21087.52|20967.52|21089.59|20969.59|21087.52|20967.52|10
1629942310000|2021-08-26 01:45:10|21087.03|20967.03|21086.37|20966.37|21087.67|20967.67|21086.37|20966.37|10
1629942320000|2021-08-26 01:45:20|21086.69|20966.69|21087.26|20967.26|21087.26|20967.26|21086.62|20966.62|10
1629942330000|2021-08-26 01:45:30|21088.09|20968.09|21087.76|20967.76|21088.09|20968.09|21087.17|20967.17|10
1629942340000|2021-08-26 01:45:40|21089.26|20969.26|21096.57|20976.57|21096.57|20976.57|21089.26|20969.26|10
1629942350000|2021-08-26 01:45:50|21097.27|20977.27|21104.77|20984.77|21104.77|20984.77|21097.27|20977.27|10
1629942360000|2021-08-26 01:46:00|21105.37|20985.37|21108.72|20988.72|21108.72|20988.72|21104.96|20984.96|10
1629942370000|2021-08-26 01:46:10|21109.72|20989.72|21109.33|20989.33|21109.72|20989.72|21109.13|20989.13|9
1629942380000|2021-08-26 01:46:20|21109.8|20989.8|21110.35|20990.35|21110.56|20990.56|21109.7|20989.7|10
1629942390000|2021-08-26 01:46:30|21110.39|20990.39|21109.93|20989.93|21110.83|20990.83|21109.93|20989.93|9
1629942400000|2021-08-26 01:46:40|21110.23|20990.23|21108.94|20988.94|21110.23|20990.23|21108.93|20988.93|9
1629942410000|2021-08-26 01:46:50|21109.09|20989.09|21109.69|20989.69|21109.69|20989.69|21108.56|20988.56|10
1629942420000|2021-08-26 01:47:00|21110|20990|21112.18|20992.18|21113.32|20993.32|21110|20990|9
1629942430000|2021-08-26 01:47:10|21112.9|20992.9|21115.3|20995.3|21115.3|20995.3|21112.45|20992.45|10
1629942440000|2021-08-26 01:47:20|21114.78|20994.78|21114.94|20994.94|21115.2|20995.2|21114.54|20994.54|9
1629942450000|2021-08-26 01:47:30|21116.05|20996.05|21117.86|20997.86|21117.86|20997.86|21116.05|20996.05|10
1629942460000|2021-08-26 01:47:40|21118.05|20998.05|21121.25|21001.25|21121.25|21001.25|21117.28|20997.28|10
1629942470000|2021-08-26 01:47:50|21121.59|21001.59|21122.93|21002.93|21123.79|21003.79|21121.59|21001.59|10
1629942480000|2021-08-26 01:48:00|21123.39|21003.39|21123.65|21003.65|21124.75|21004.75|21123.08|21003.08|9
1629942490000|2021-08-26 01:48:10|21122.89|21002.89|21117.83|20997.83|21122.91|21002.91|21117.83|20997.83|10
1629942500000|2021-08-26 01:48:20|21116.59|20996.59|21110.54|20990.54|21116.59|20996.59|21110.54|20990.54|9
1629942510000|2021-08-26 01:48:30|21108.92|20988.92|21106.68|20986.68|21108.92|20988.92|21106.68|20986.68|9
1629942520000|2021-08-26 01:48:40|21106.74|20986.74|21106.79|20986.79|21106.85|20986.85|21105.86|20985.86|10
1629942530000|2021-08-26 01:48:50|21106.92|20986.92|21107.62|20987.62|21107.62|20987.62|21106.81|20986.81|9
1629942540000|2021-08-26 01:49:00|21108.28|20988.28|21109.44|20989.44|21109.99|20989.99|21107.99|20987.99|9
1629942550000|2021-08-26 01:49:10|21109.04|20989.04|21112.87|20992.87|21112.87|20992.87|21109.04|20989.04|10
1629942560000|2021-08-26 01:49:20|21113.66|20993.66|21112.25|20992.25|21113.66|20993.66|21112.25|20992.25|10
1629942570000|2021-08-26 01:49:30|21111.86|20991.86|21110.32|20990.32|21111.97|20991.97|21110.32|20990.32|10
1629942580000|2021-08-26 01:49:40|21110.02|20990.02|21109.07|20989.07|21110.04|20990.04|21109.07|20989.07|9
1629942590000|2021-08-26 01:49:50|21109.41|20989.41|21109|20989|21110.61|20990.61|21108.12|20988.12|10
1629942600000|2021-08-26 01:50:00|21109.12|20989.12|21109.6|20989.6|21109.71|20989.71|21108.53|20988.53|10
1629942610000|2021-08-26 01:50:10|21108.88|20988.88|21108.51|20988.51|21109.37|20989.37|21108.26|20988.26|10
1629942620000|2021-08-26 01:50:20|21108.53|20988.53|21105.78|20985.78|21108.53|20988.53|21105.78|20985.78|9
1629942630000|2021-08-26 01:50:30|21106.07|20986.07|21106.14|20986.14|21106.15|20986.15|21105.04|20985.04|9
1629942640000|2021-08-26 01:50:40|21105.21|20985.21|21104.79|20984.79|21105.21|20985.21|21104.79|20984.79|8
1629942650000|2021-08-26 01:50:50|21106.08|20986.08|21105.01|20985.01|21106.08|20986.08|21104.99|20984.99|10
1629942660000|2021-08-26 01:51:00|21104.75|20984.75|21101.93|20981.93|21104.75|20984.75|21101.93|20981.93|10
1629942670000|2021-08-26 01:51:10|21101.77|20981.77|21101.44|20981.44|21101.77|20981.77|21101.16|20981.16|10
1629942680000|2021-08-26 01:51:20|21101.81|20981.81|21103.07|20983.07|21103.34|20983.34|21101.77|20981.77|10
1629942690000|2021-08-26 01:51:30|21102.67|20982.67|21099.74|20979.74|21102.87|20982.87|21099.74|20979.74|9
1629942700000|2021-08-26 01:51:40|21098.97|20978.97|21086.03|20966.03|21098.97|20978.97|21086.03|20966.03|10
1629942710000|2021-08-26 01:51:50|21085.07|20965.07|21083.98|20963.98|21085.07|20965.07|21082.65|20962.65|10
1629942720000|2021-08-26 01:52:00|21083.06|20963.06|21082.84|20962.84|21086.29|20966.29|21082.84|20962.84|10
1629942730000|2021-08-26 01:52:10|21082.56|20962.56|21076.05|20956.05|21082.8|20962.8|21076.05|20956.05|10
1629942740000|2021-08-26 01:52:20|21075.31|20955.31|21070.82|20950.82|21077.44|20957.44|21070.82|20950.82|10
1629942750000|2021-08-26 01:52:30|21069.66|20949.66|21069.17|20949.17|21071.23|20951.23|21069.17|20949.17|10
1629942760000|2021-08-26 01:52:40|21068.98|20948.98|21071.86|20951.86|21071.86|20951.86|21068.59|20948.59|9
1629942770000|2021-08-26 01:52:50|21071.97|20951.97|21071.74|20951.74|21072.85|20952.85|21071.74|20951.74|10
1629942780000|2021-08-26 01:53:00|21071.79|20951.79|21072.78|20952.78|21072.98|20952.98|21071.79|20951.79|9
1629942790000|2021-08-26 01:53:10|21072.94|20952.94|21068.63|20948.63|21072.94|20952.94|21068.63|20948.63|10
1629942800000|2021-08-26 01:53:20|21067.9|20947.9|21064.82|20944.82|21068.28|20948.28|21064.76|20944.76|10
1629942810000|2021-08-26 01:53:30|21064.35|20944.35|21063.21|20943.21|21064.54|20944.54|21063.21|20943.21|10
1629942820000|2021-08-26 01:53:40|21063.49|20943.49|21066.95|20946.95|21066.95|20946.95|21063.48|20943.48|10
1629942830000|2021-08-26 01:53:50|21067.15|20947.15|21068.05|20948.05|21068.05|20948.05|21066.32|20946.32|10
1629942840000|2021-08-26 01:54:00|21067.58|20947.58|21072.38|20952.38|21072.38|20952.38|21067.58|20947.58|10
1629942850000|2021-08-26 01:54:10|21072.45|20952.45|21070.95|20950.95|21072.46|20952.46|21070.95|20950.95|9
1629942860000|2021-08-26 01:54:20|21071.5|20951.5|21068.51|20948.51|21071.68|20951.68|21068.51|20948.51|10
1629942870000|2021-08-26 01:54:30|21068.5|20948.5|21067.13|20947.13|21068.5|20948.5|21067.02|20947.02|10
1629942880000|2021-08-26 01:54:40|21067.55|20947.55|21067.61|20947.61|21067.78|20947.78|21067.14|20947.14|10
1629942890000|2021-08-26 01:54:50|21067.51|20947.51|21065.35|20945.35|21067.6|20947.6|21065.35|20945.35|10
1629942900000|2021-08-26 01:55:00|21064.89|20944.89|21061.97|20941.97|21064.89|20944.89|21061.97|20941.97|10
1629942910000|2021-08-26 01:55:10|21061.79|20941.79|21059.76|20939.76|21061.84|20941.84|21059.76|20939.76|8
1629942920000|2021-08-26 01:55:20|21059.43|20939.43|21057.23|20937.23|21059.43|20939.43|21057.23|20937.23|10
1629942930000|2021-08-26 01:55:30|21057.4|20937.4|21056.77|20936.77|21057.4|20937.4|21056.74|20936.74|10
1629942940000|2021-08-26 01:55:40|21056.34|20936.34|21053.82|20933.82|21056.42|20936.42|21053.82|20933.82|9
1629942950000|2021-08-26 01:55:50|21053.48|20933.48|21054.25|20934.25|21054.46|20934.46|21053.48|20933.48|9
1629942960000|2021-08-26 01:56:00|21053.62|20933.62|21050.74|20930.74|21054.07|20934.07|21050.74|20930.74|10
1629942970000|2021-08-26 01:56:10|21050.77|20930.77|21049.77|20929.77|21051.32|20931.32|21049.06|20929.06|9
1629942980000|2021-08-26 01:56:20|21049.44|20929.44|21049.45|20929.45|21051.18|20931.18|21048.91|20928.91|10
1629942990000|2021-08-26 01:56:30|21049.28|20929.28|21050.23|20930.23|21050.23|20930.23|21049.16|20929.16|9
1629943000000|2021-08-26 01:56:40|21050.13|20930.13|21049.61|20929.61|21051.15|20931.15|21049.61|20929.61|10
1629943010000|2021-08-26 01:56:50|21050.11|20930.11|21052.43|20932.43|21052.43|20932.43|21050.07|20930.07|10
1629943020000|2021-08-26 01:57:00|21051.7|20931.7|21051.93|20931.93|21053.15|20933.15|21051.48|20931.48|9
1629943030000|2021-08-26 01:57:10|21052.73|20932.73|21053.27|20933.27|21054.14|20934.14|21052.73|20932.73|9
1629943040000|2021-08-26 01:57:20|21053.56|20933.56|21046.36|20926.36|21053.56|20933.56|21046.36|20926.36|10
1629943050000|2021-08-26 01:57:30|21045.42|20925.42|21042.38|20922.38|21045.42|20925.42|21041.96|20921.96|10
1629943060000|2021-08-26 01:57:40|21042.86|20922.86|21041.44|20921.44|21042.86|20922.86|21040.31|20920.31|10
1629943070000|2021-08-26 01:57:50|21041.33|20921.33|21039.04|20919.04|21041.42|20921.42|21039.04|20919.04|10
1629943080000|2021-08-26 01:58:00|21039.19|20919.19|21036.53|20916.53|21039.25|20919.25|21036.53|20916.53|10
1629943090000|2021-08-26 01:58:10|21036.35|20916.35|21039.8|20919.8|21039.8|20919.8|21036.12|20916.12|10
1629943100000|2021-08-26 01:58:20|21039.92|20919.92|21039.14|20919.14|21041.19|20921.19|21039.14|20919.14|10
1629943110000|2021-08-26 01:58:30|21038.98|20918.98|21037.95|20917.95|21040.6|20920.6|21037.95|20917.95|10
1629943120000|2021-08-26 01:58:40|21037.76|20917.76|21036.85|20916.85|21037.76|20917.76|21036.24|20916.24|10
1629943130000|2021-08-26 01:58:50|21036.78|20916.78|21034.55|20914.55|21036.78|20916.78|21034.13|20914.13|10
1629943140000|2021-08-26 01:59:00|21034.47|20914.47|21035.09|20915.09|21035.47|20915.47|21033.51|20913.51|10
1629943150000|2021-08-26 01:59:10|21035.42|20915.42|21039.51|20919.51|21039.65|20919.65|21035.42|20915.42|10
1629943160000|2021-08-26 01:59:20|21039.27|20919.27|21040.1|20920.1|21040.1|20920.1|21038.84|20918.84|10
1629943170000|2021-08-26 01:59:30|21040.09|20920.09|21042.35|20922.35|21042.35|20922.35|21040.08|20920.08|10
1629943180000|2021-08-26 01:59:40|21043|20923|21038.66|20918.66|21043.32|20923.32|21038.61|20918.61|10
1629943190000|2021-08-26 01:59:50|21038.11|20918.11|21033.39|20913.39|21038.23|20918.23|21033.39|20913.39|10
1629943200000|2021-08-26 02:00:00|21033.33|20913.33|21029.8|20909.8|21033.33|20913.33|21029.8|20909.8|10
1629943210000|2021-08-26 02:00:10|21029.54|20909.54|21030.74|20910.74|21032.33|20912.33|21029.54|20909.54|10
1629943220000|2021-08-26 02:00:20|21030.83|20910.83|21028.89|20908.89|21031|20911|21028.45|20908.45|10
1629943230000|2021-08-26 02:00:30|21028.85|20908.85|21029.8|20909.8|21029.8|20909.8|21028.19|20908.19|10
1629943240000|2021-08-26 02:00:40|21030.45|20910.45|21041.43|20921.43|21041.43|20921.43|21030.45|20910.45|10
1629943250000|2021-08-26 02:00:50|21042|20922|21046|20926|21046|20926|21042|20922|10
1629943260000|2021-08-26 02:01:00|21046.01|20926.01|21049.98|20929.98|21049.98|20929.98|21046.01|20926.01|10
1629943270000|2021-08-26 02:01:10|21049.93|20929.93|21054.34|20934.34|21054.34|20934.34|21049.93|20929.93|10
1629943280000|2021-08-26 02:01:20|21054.84|20934.84|21059.18|20939.18|21059.18|20939.18|21054.84|20934.84|10
1629943290000|2021-08-26 02:01:30|21061.44|20941.44|21067.99|20947.99|21067.99|20947.99|21061.44|20941.44|10
1629943300000|2021-08-26 02:01:40|21070.45|20950.45|21077.04|20957.04|21077.04|20957.04|21070.45|20950.45|10
1629943310000|2021-08-26 02:01:50|21076.97|20956.97|21075.81|20955.81|21079.33|20959.33|21074.35|20954.35|10
1629943320000|2021-08-26 02:02:00|21075.66|20955.66|21075.04|20955.04|21077.72|20957.72|21075.04|20955.04|9
1629943330000|2021-08-26 02:02:10|21074.88|20954.88|21073.84|20953.84|21074.88|20954.88|21073.5|20953.5|9
1629943340000|2021-08-26 02:02:20|21073.62|20953.62|21074.41|20954.41|21075.16|20955.16|21073.62|20953.62|8
1629943350000|2021-08-26 02:02:30|21074.39|20954.39|21075.34|20955.34|21075.34|20955.34|21074.31|20954.31|10
1629943360000|2021-08-26 02:02:40|21075.45|20955.45|21076.02|20956.02|21076.31|20956.31|21074.55|20954.55|9
1629943370000|2021-08-26 02:02:50|21075.71|20955.71|21072.82|20952.82|21075.71|20955.71|21072.82|20952.82|9
1629943380000|2021-08-26 02:03:00|21072.65|20952.65|21072.34|20952.34|21072.96|20952.96|21072.34|20952.34|9
1629943390000|2021-08-26 02:03:10|21072.29|20952.29|21070.21|20950.21|21072.53|20952.53|21070.21|20950.21|10
1629943400000|2021-08-26 02:03:20|21070.26|20950.26|21067.49|20947.49|21070.47|20950.47|21067.39|20947.39|9
1629943410000|2021-08-26 02:03:30|21067.13|20947.13|21066.11|20946.11|21067.38|20947.38|21066.11|20946.11|10
1629943420000|2021-08-26 02:03:40|21066.07|20946.07|21063.16|20943.16|21066.07|20946.07|21063.16|20943.16|10
1629943430000|2021-08-26 02:03:50|21062.63|20942.63|21063.49|20943.49|21063.49|20943.49|21062.23|20942.23|10
1629943440000|2021-08-26 02:04:00|21063.81|20943.81|21066.91|20946.91|21067.3|20947.3|21063.81|20943.81|10
1629943450000|2021-08-26 02:04:10|21067.13|20947.13|21069.69|20949.69|21069.69|20949.69|21067.13|20947.13|10
1629943460000|2021-08-26 02:04:20|21069.74|20949.74|21068.01|20948.01|21069.74|20949.74|21068.01|20948.01|10
1629943470000|2021-08-26 02:04:30|21067.87|20947.87|21068.46|20948.46|21068.84|20948.84|21067.73|20947.73|9
1629943480000|2021-08-26 02:04:40|21067.81|20947.81|21061.51|20941.51|21067.81|20947.81|21061.51|20941.51|10
1629943490000|2021-08-26 02:04:50|21060.94|20940.94|21056.73|20936.73|21060.94|20940.94|21056.73|20936.73|9
1629943500000|2021-08-26 02:05:00|21056.67|20936.67|21053.43|20933.43|21056.78|20936.78|21053.43|20933.43|9
1629943510000|2021-08-26 02:05:10|21053.77|20933.77|21055.71|20935.71|21055.71|20935.71|21052.88|20932.88|10
1629943520000|2021-08-26 02:05:20|21056.48|20936.48|21058.7|20938.7|21058.7|20938.7|21056.48|20936.48|10
1629943530000|2021-08-26 02:05:30|21059.3|20939.3|21060.31|20940.31|21061.26|20941.26|21059.3|20939.3|10
1629943540000|2021-08-26 02:05:40|21061.64|20941.64|21066.17|20946.17|21066.17|20946.17|21061.64|20941.64|10
1629943550000|2021-08-26 02:05:50|21068.45|20948.45|21072.43|20952.43|21072.43|20952.43|21068.45|20948.45|10
1629943560000|2021-08-26 02:06:00|21072.75|20952.75|21073.57|20953.57|21074.61|20954.61|21072.75|20952.75|9
1629943570000|2021-08-26 02:06:10|21073.52|20953.52|21075.16|20955.16|21075.16|20955.16|21073.52|20953.52|9
1629943580000|2021-08-26 02:06:20|21075.49|20955.49|21077.8|20957.8|21078.01|20958.01|21075.49|20955.49|10
1629943590000|2021-08-26 02:06:30|21077.53|20957.53|21079.95|20959.95|21080.24|20960.24|21077.53|20957.53|10
1629943600000|2021-08-26 02:06:40|21079.78|20959.78|21082.7|20962.7|21082.7|20962.7|21079.78|20959.78|9
1629943610000|2021-08-26 02:06:50|21084.18|20964.18|21082.44|20962.44|21085.03|20965.03|21081.86|20961.86|10
1629943620000|2021-08-26 02:07:00|21084.5|20964.5|21085.92|20965.92|21087.88|20967.88|21083.1|20963.1|10
1629943630000|2021-08-26 02:07:10|21085.79|20965.79|21087.79|20967.79|21088.92|20968.92|21085.79|20965.79|10
1629943640000|2021-08-26 02:07:20|21087.56|20967.56|21082.46|20962.46|21087.56|20967.56|21082.46|20962.46|10
1629943650000|2021-08-26 02:07:30|21082.22|20962.22|21082.82|20962.82|21083.04|20963.04|21081.66|20961.66|9
1629943660000|2021-08-26 02:07:40|21084.4|20964.4|21091.9|20971.9|21091.9|20971.9|21084.4|20964.4|9
1629943670000|2021-08-26 02:07:50|21092.22|20972.22|21101.54|20981.54|21101.54|20981.54|21092.22|20972.22|9
1629943680000|2021-08-26 02:08:00|21102.19|20982.19|21103.58|20983.58|21103.58|20983.58|21101.67|20981.67|10
1629943690000|2021-08-26 02:08:10|21103.07|20983.07|21102.75|20982.75|21103.16|20983.16|21102.45|20982.45|10
1629943700000|2021-08-26 02:08:20|21102.77|20982.77|21101.99|20981.99|21102.77|20982.77|21101.48|20981.48|9
1629943710000|2021-08-26 02:08:30|21102.02|20982.02|21104.9|20984.9|21104.93|20984.93|21102.02|20982.02|10
1629943720000|2021-08-26 02:08:40|21105.07|20985.07|21104.78|20984.78|21105.31|20985.31|21104.45|20984.45|9
1629943730000|2021-08-26 02:08:50|21104.82|20984.82|21103.8|20983.8|21105.68|20985.68|21103.8|20983.8|10
1629943740000|2021-08-26 02:09:00|21103.86|20983.86|21103.29|20983.29|21104.4|20984.4|21101.7|20981.7|9
1629943750000|2021-08-26 02:09:10|21102.92|20982.92|21107.57|20987.57|21107.57|20987.57|21102.91|20982.91|10
1629943760000|2021-08-26 02:09:20|21106.33|20986.33|21112.8|20992.8|21112.8|20992.8|21106.33|20986.33|10
1629943770000|2021-08-26 02:09:30|21113.91|20993.91|21124.31|21004.31|21124.31|21004.31|21113.91|20993.91|10
1629943780000|2021-08-26 02:09:40|21124.22|21004.22|21120.02|21000.02|21124.22|21004.22|21120.02|21000.02|9
1629943790000|2021-08-26 02:09:50|21120.74|21000.74|21121.97|21001.97|21122.24|21002.24|21120.74|21000.74|10
1629943800000|2021-08-26 02:10:00|21122.1|21002.1|21123.92|21003.92|21123.92|21003.92|21121.63|21001.63|10
1629943810000|2021-08-26 02:10:10|21123.88|21003.88|21121.72|21001.72|21123.88|21003.88|21121.15|21001.15|10
1629943820000|2021-08-26 02:10:20|21121.64|21001.64|21122.68|21002.68|21122.68|21002.68|21121.64|21001.64|9
1629943830000|2021-08-26 02:10:30|21122.76|21002.76|21123.04|21003.04|21123.04|21003.04|21122.03|21002.03|10
1629943840000|2021-08-26 02:10:40|21123.47|21003.47|21121.66|21001.66|21123.96|21003.96|21121.66|21001.66|9
1629943850000|2021-08-26 02:10:50|21121.16|21001.16|21121.64|21001.64|21121.83|21001.83|21120.97|21000.97|10
1629943860000|2021-08-26 02:11:00|21121.58|21001.58|21124.21|21004.21|21124.21|21004.21|21121.58|21001.58|9
1629943870000|2021-08-26 02:11:10|21123.38|21003.38|21123.38|21003.38|21124.32|21004.32|21122.98|21002.98|9
1629943880000|2021-08-26 02:11:20|21123.53|21003.53|21122.96|21002.96|21123.53|21003.53|21122.96|21002.96|9
1629943890000|2021-08-26 02:11:30|21122.36|21002.36|21124.11|21004.11|21124.41|21004.41|21121.47|21001.47|10
1629943900000|2021-08-26 02:11:40|21124.14|21004.14|21125.29|21005.29|21125.29|21005.29|21124.14|21004.14|8
1629943910000|2021-08-26 02:11:50|21125.35|21005.35|21123.15|21003.15|21125.35|21005.35|21123.15|21003.15|10
1629943920000|2021-08-26 02:12:00|21122.76|21002.76|21121.76|21001.76|21123.27|21003.27|21121.46|21001.46|10
1629943930000|2021-08-26 02:12:10|21121.05|21001.05|21117.88|20997.88|21121.05|21001.05|21117.88|20997.88|10
1629943940000|2021-08-26 02:12:20|21117.98|20997.98|21112.3|20992.3|21117.98|20997.98|21112.3|20992.3|10
1629943950000|2021-08-26 02:12:30|21112.04|20992.04|21112.92|20992.92|21114.39|20994.39|21112.04|20992.04|10
1629943960000|2021-08-26 02:12:40|21113.4|20993.4|21108.91|20988.91|21113.4|20993.4|21108.91|20988.91|10
1629943970000|2021-08-26 02:12:50|21109.08|20989.08|21108.37|20988.37|21110.25|20990.25|21108.37|20988.37|10
1629943980000|2021-08-26 02:13:00|21108.24|20988.24|21110.83|20990.83|21110.99|20990.99|21108.24|20988.24|10
1629943990000|2021-08-26 02:13:10|21111.16|20991.16|21105.74|20985.74|21111.24|20991.24|21105.74|20985.74|10
1629944000000|2021-08-26 02:13:20|21104.63|20984.63|21104.08|20984.08|21104.63|20984.63|21104.08|20984.08|8
1629944010000|2021-08-26 02:13:30|21104.07|20984.07|21105.38|20985.38|21105.38|20985.38|21102.45|20982.45|10
1629944020000|2021-08-26 02:13:40|21105.59|20985.59|21106.55|20986.55|21106.95|20986.95|21105.59|20985.59|10
1629944030000|2021-08-26 02:13:50|21106.72|20986.72|21105.24|20985.24|21106.72|20986.72|21105.24|20985.24|9
1629944040000|2021-08-26 02:14:00|21105.16|20985.16|21104.61|20984.61|21105.45|20985.45|21104.29|20984.29|9
1629944050000|2021-08-26 02:14:10|21104.66|20984.66|21103.62|20983.62|21104.66|20984.66|21103.61|20983.61|9
1629944060000|2021-08-26 02:14:20|21103.23|20983.23|21104.36|20984.36|21104.86|20984.86|21103.23|20983.23|10
1629944070000|2021-08-26 02:14:30|21104.4|20984.4|21102.78|20982.78|21105.43|20985.43|21102.78|20982.78|9
1629944080000|2021-08-26 02:14:40|21101.54|20981.54|21101.5|20981.5|21101.63|20981.63|21101.23|20981.23|9
1629944090000|2021-08-26 02:14:50|21101.58|20981.58|21100.97|20980.97|21101.67|20981.67|21100.9|20980.9|9
1629944100000|2021-08-26 02:15:00|21101.1|20981.1|21098.42|20978.42|21101.1|20981.1|21098.42|20978.42|9
1629944110000|2021-08-26 02:15:10|21097.04|20977.04|21092.84|20972.84|21097.04|20977.04|21092.83|20972.83|10
1629944120000|2021-08-26 02:15:20|21092.62|20972.62|21092.7|20972.7|21092.96|20972.96|21091.16|20971.16|9
1629944130000|2021-08-26 02:15:30|21091.53|20971.53|21090.87|20970.87|21091.53|20971.53|21090.87|20970.87|9
1629944140000|2021-08-26 02:15:40|21091.51|20971.51|21087.85|20967.85|21091.51|20971.51|21087.85|20967.85|8
1629944150000|2021-08-26 02:15:50|21087.86|20967.86|21085.66|20965.66|21087.86|20967.86|21085.66|20965.66|10
1629944160000|2021-08-26 02:16:00|21085.73|20965.73|21084.87|20964.87|21085.73|20965.73|21084.79|20964.79|10
1629944170000|2021-08-26 02:16:10|21085.1|20965.1|21087.1|20967.1|21087.27|20967.27|21085.08|20965.08|10
1629944180000|2021-08-26 02:16:20|21088.04|20968.04|21092.98|20972.98|21092.98|20972.98|21088.04|20968.04|10
1629944190000|2021-08-26 02:16:30|21093.24|20973.24|21093.54|20973.54|21093.54|20973.54|21090.3|20970.3|10
1629944200000|2021-08-26 02:16:40|21094.23|20974.23|21095.75|20975.75|21095.75|20975.75|21094.23|20974.23|8
1629944210000|2021-08-26 02:16:50|21095.68|20975.68|21093.98|20973.98|21095.68|20975.68|21093.98|20973.98|10
1629944220000|2021-08-26 02:17:00|21094.22|20974.22|21095.81|20975.81|21096.13|20976.13|21093.3|20973.3|10
1629944230000|2021-08-26 02:17:10|21095.4|20975.4|21095.97|20975.97|21095.97|20975.97|21094.26|20974.26|8
1629944240000|2021-08-26 02:17:20|21094.43|20974.43|21090.94|20970.94|21094.43|20974.43|21090.94|20970.94|9
1629944250000|2021-08-26 02:17:30|21089.97|20969.97|21087.64|20967.64|21089.97|20969.97|21087.14|20967.14|10
1629944260000|2021-08-26 02:17:40|21087.79|20967.79|21086.57|20966.57|21089.06|20969.06|21086.57|20966.57|9
1629944270000|2021-08-26 02:17:50|21086.54|20966.54|21084.02|20964.02|21086.54|20966.54|21084.02|20964.02|9
1629944280000|2021-08-26 02:18:00|21083.85|20963.85|21082.22|20962.22|21083.85|20963.85|21081.99|20961.99|10
1629944290000|2021-08-26 02:18:10|21082.26|20962.26|21080.88|20960.88|21082.26|20962.26|21080.66|20960.66|10
1629944300000|2021-08-26 02:18:20|21080.87|20960.87|21079.4|20959.4|21080.87|20960.87|21078.38|20958.38|8
1629944310000|2021-08-26 02:18:30|21079.09|20959.09|21079.01|20959.01|21079.25|20959.25|21078.94|20958.94|9
1629944320000|2021-08-26 02:18:40|21078.5|20958.5|21074.66|20954.66|21078.5|20958.5|21073.4|20953.4|10
1629944330000|2021-08-26 02:18:50|21074.27|20954.27|21069.96|20949.96|21074.27|20954.27|21069.96|20949.96|10
1629944340000|2021-08-26 02:19:00|21067.61|20947.61|21061.97|20941.97|21067.83|20947.83|21061.97|20941.97|10
1629944350000|2021-08-26 02:19:10|21061.62|20941.62|21049.57|20929.57|21062.35|20942.35|21049.57|20929.57|9
1629944360000|2021-08-26 02:19:20|21050.07|20930.07|21048.41|20928.41|21050.07|20930.07|21048.1|20928.1|8
1629944370000|2021-08-26 02:19:30|21047.51|20927.51|21045.5|20925.5|21047.97|20927.97|21045.19|20925.19|10
1629944380000|2021-08-26 02:19:40|21045.91|20925.91|21042.99|20922.99|21045.91|20925.91|21042.99|20922.99|10
1629944390000|2021-08-26 02:19:50|21042.2|20922.2|21044.61|20924.61|21044.76|20924.76|21042|20922|9
1629944400000|2021-08-26 02:20:00|21044.57|20924.57|21043.38|20923.38|21044.96|20924.96|21043.38|20923.38|10
1629944410000|2021-08-26 02:20:10|21044.71|20924.71|21050.09|20930.09|21050.98|20930.98|21043.2|20923.2|10
1629944420000|2021-08-26 02:20:20|21050.26|20930.26|21051.87|20931.87|21052.02|20932.02|21050.06|20930.06|9
1629944430000|2021-08-26 02:20:30|21052.11|20932.11|21051.49|20931.49|21052.11|20932.11|21051.33|20931.33|6
1629944440000|2021-08-26 02:20:40|21052.06|20932.06|21053.08|20933.08|21053.08|20933.08|21052.06|20932.06|8
1629944450000|2021-08-26 02:20:50|21052.84|20932.84|21052.42|20932.42|21053.01|20933.01|21052.34|20932.34|9
1629944460000|2021-08-26 02:21:00|21053.18|20933.18|21053.96|20933.96|21053.96|20933.96|21052.93|20932.93|10
1629944470000|2021-08-26 02:21:10|21053.88|20933.88|21054.96|20934.96|21054.96|20934.96|21052.81|20932.81|10
1629944480000|2021-08-26 02:21:20|21054.02|20934.02|21049.91|20929.91|21054.02|20934.02|21049.91|20929.91|10
1629944490000|2021-08-26 02:21:30|21049.45|20929.45|21041.38|20921.38|21049.45|20929.45|21041.38|20921.38|10
1629944500000|2021-08-26 02:21:40|21041.52|20921.52|21041.18|20921.18|21042.7|20922.7|21041.18|20921.18|10
1629944510000|2021-08-26 02:21:50|21040.71|20920.71|21045.98|20925.98|21045.98|20925.98|21040.71|20920.71|10
1629944520000|2021-08-26 02:22:00|21047.17|20927.17|21050.54|20930.54|21050.54|20930.54|21047.17|20927.17|10
1629944530000|2021-08-26 02:22:10|21050.66|20930.66|21050.15|20930.15|21050.66|20930.66|21049.56|20929.56|10
1629944540000|2021-08-26 02:22:20|21050.22|20930.22|21050.68|20930.68|21051.85|20931.85|21050.22|20930.22|10
1629944550000|2021-08-26 02:22:30|21051.99|20931.99|21049.7|20929.7|21052.01|20932.01|21049.7|20929.7|10
1629944560000|2021-08-26 02:22:40|21051.71|20931.71|21054.57|20934.57|21054.57|20934.57|21051.61|20931.61|10
1629944570000|2021-08-26 02:22:50|21054.46|20934.46|21054.41|20934.41|21054.6|20934.6|21054.27|20934.27|10
1629944580000|2021-08-26 02:23:00|21055.39|20935.39|21053.73|20933.73|21055.82|20935.82|21052.44|20932.44|9
1629944590000|2021-08-26 02:23:10|21053.76|20933.76|21052.23|20932.23|21053.76|20933.76|21051.71|20931.71|8
1629944600000|2021-08-26 02:23:20|21053.69|20933.69|21053.68|20933.68|21055.31|20935.31|21053.68|20933.68|10
1629944610000|2021-08-26 02:23:30|21054.57|20934.57|21056.16|20936.16|21056.3|20936.3|21054.57|20934.57|10
1629944620000|2021-08-26 02:23:40|21056.48|20936.48|21061.85|20941.85|21061.85|20941.85|21056.48|20936.48|10
1629944630000|2021-08-26 02:23:50|21062.37|20942.37|21065.01|20945.01|21065.01|20945.01|21062.37|20942.37|10
1629944640000|2021-08-26 02:24:00|21064.97|20944.97|21067.72|20947.72|21067.72|20947.72|21064.97|20944.97|9
1629944650000|2021-08-26 02:24:10|21067.37|20947.37|21068.57|20948.57|21068.57|20948.57|21067.37|20947.37|9
1629944660000|2021-08-26 02:24:20|21069.75|20949.75|21074.04|20954.04|21074.04|20954.04|21069.75|20949.75|10
1629944670000|2021-08-26 02:24:30|21074.63|20954.63|21076.43|20956.43|21076.43|20956.43|21074.31|20954.31|10
1629944680000|2021-08-26 02:24:40|21075.4|20955.4|21076.77|20956.77|21077.03|20957.03|21075.4|20955.4|10
1629944690000|2021-08-26 02:24:50|21076.44|20956.44|21075.52|20955.52|21076.44|20956.44|21075.24|20955.24|10
1629944700000|2021-08-26 02:25:00|21076.2|20956.2|21075.39|20955.39|21076.68|20956.68|21074.95|20954.95|10
1629944710000|2021-08-26 02:25:10|21075.33|20955.33|21073.37|20953.37|21075.33|20955.33|21073.36|20953.36|10
1629944720000|2021-08-26 02:25:20|21073.36|20953.36|21071.41|20951.41|21073.36|20953.36|21071.39|20951.39|9
1629944730000|2021-08-26 02:25:30|21071.44|20951.44|21069.14|20949.14|21071.44|20951.44|21068.98|20948.98|10
1629944740000|2021-08-26 02:25:40|21068.82|20948.82|21069.53|20949.53|21069.53|20949.53|21067.33|20947.33|9
1629944750000|2021-08-26 02:25:50|21070.34|20950.34|21071.43|20951.43|21071.54|20951.54|21070.34|20950.34|9
1629944760000|2021-08-26 02:26:00|21071.34|20951.34|21073.67|20953.67|21073.67|20953.67|21070.78|20950.78|9
1629944770000|2021-08-26 02:26:10|21074.85|20954.85|21075.17|20955.17|21075.57|20955.57|21074.72|20954.72|9
1629944780000|2021-08-26 02:26:20|21074.26|20954.26|21074.92|20954.92|21074.92|20954.92|21073.95|20953.95|9
1629944790000|2021-08-26 02:26:30|21075.01|20955.01|21075.12|20955.12|21075.57|20955.57|21074.88|20954.88|9
1629944800000|2021-08-26 02:26:40|21075.17|20955.17|21075.91|20955.91|21076.24|20956.24|21075.17|20955.17|10
1629944810000|2021-08-26 02:26:50|21075.47|20955.47|21074.46|20954.46|21075.83|20955.83|21074.46|20954.46|9
1629944820000|2021-08-26 02:27:00|21073.26|20953.26|21068.23|20948.23|21074.76|20954.76|21068.23|20948.23|10
1629944830000|2021-08-26 02:27:10|21066.64|20946.64|21066.07|20946.07|21067.4|20947.4|21066.07|20946.07|10
1629944840000|2021-08-26 02:27:20|21065.36|20945.36|21064.44|20944.44|21065.36|20945.36|21064.44|20944.44|10
1629944850000|2021-08-26 02:27:30|21064.49|20944.49|21062.37|20942.37|21064.59|20944.59|21061.82|20941.82|10
1629944860000|2021-08-26 02:27:40|21061.65|20941.65|21061.09|20941.09|21061.66|20941.66|21061.09|20941.09|10
1629944870000|2021-08-26 02:27:50|21061.05|20941.05|21062.3|20942.3|21062.3|20942.3|21060.72|20940.72|9
1629944880000|2021-08-26 02:28:00|21062.27|20942.27|21060.15|20940.15|21062.27|20942.27|21060.15|20940.15|7
1629944890000|2021-08-26 02:28:10|21059.78|20939.78|21063.2|20943.2|21063.2|20943.2|21059.78|20939.78|7
1629944900000|2021-08-26 02:28:20|21062.51|20942.51|21062.71|20942.71|21062.85|20942.85|21062.21|20942.21|10
1629944910000|2021-08-26 02:28:30|21063.23|20943.23|21065.8|20945.8|21065.9|20945.9|21063.14|20943.14|8
1629944920000|2021-08-26 02:28:40|21066.61|20946.61|21068.03|20948.03|21068.03|20948.03|21066.58|20946.58|10
1629944930000|2021-08-26 02:28:50|21068.24|20948.24|21070.11|20950.11|21070.41|20950.41|21068.24|20948.24|9
1629944940000|2021-08-26 02:29:00|21069.97|20949.97|21069.33|20949.33|21070.4|20950.4|21069|20949|9
1629944950000|2021-08-26 02:29:10|21068.84|20948.84|21068.51|20948.51|21068.84|20948.84|21066.91|20946.91|10
1629944960000|2021-08-26 02:29:20|21068.25|20948.25|21068.03|20948.03|21068.25|20948.25|21066.98|20946.98|9
1629944970000|2021-08-26 02:29:30|21068.33|20948.33|21068.82|20948.82|21068.82|20948.82|21068.08|20948.08|10
1629944980000|2021-08-26 02:29:40|21068.79|20948.79|21066.58|20946.58|21068.81|20948.81|21066.47|20946.47|10
1629944990000|2021-08-26 02:29:50|21066.54|20946.54|21067.42|20947.42|21067.83|20947.83|21066.29|20946.29|10
1629945000000|2021-08-26 02:30:00|21067.55|20947.55|21064.74|20944.74|21067.63|20947.63|21064.74|20944.74|10
1629945010000|2021-08-26 02:30:10|21064.77|20944.77|21062.63|20942.63|21065.53|20945.53|21062.63|20942.63|10
1629945020000|2021-08-26 02:30:20|21062.94|20942.94|21064.08|20944.08|21064.53|20944.53|21062.78|20942.78|8
1629945030000|2021-08-26 02:30:30|21064|20944|21061.08|20941.08|21064|20944|21061.08|20941.08|7
1629945040000|2021-08-26 02:30:40|21060.92|20940.92|21059.91|20939.91|21060.92|20940.92|21059.91|20939.91|10
1629945050000|2021-08-26 02:30:50|21059.77|20939.77|21059.28|20939.28|21059.77|20939.77|21058.98|20938.98|10
1629945060000|2021-08-26 02:31:00|21056.21|20936.21|21052.68|20932.68|21056.32|20936.32|21052.68|20932.68|10
1629945070000|2021-08-26 02:31:10|21052.48|20932.48|21054.43|20934.43|21055.08|20935.08|21052.14|20932.14|9
1629945080000|2021-08-26 02:31:20|21054.41|20934.41|21055.43|20935.43|21055.92|20935.92|21054.41|20934.41|10
1629945090000|2021-08-26 02:31:30|21055.47|20935.47|21053.75|20933.75|21055.47|20935.47|21053.75|20933.75|10
1629945100000|2021-08-26 02:31:40|21053.93|20933.93|21050.17|20930.17|21053.93|20933.93|21050.17|20930.17|8
1629945110000|2021-08-26 02:31:50|21050.28|20930.28|21044.86|20924.86|21050.3|20930.3|21044.86|20924.86|10
1629945120000|2021-08-26 02:32:00|21042.75|20922.75|21041.89|20921.89|21042.75|20922.75|21040.57|20920.57|10
1629945130000|2021-08-26 02:32:10|21043.05|20923.05|21037.8|20917.8|21043.05|20923.05|21037.8|20917.8|10
1629945140000|2021-08-26 02:32:20|21037.27|20917.27|21035.03|20915.03|21037.27|20917.27|21033.62|20913.62|10
1629945150000|2021-08-26 02:32:30|21035.02|20915.02|21034.25|20914.25|21035.42|20915.42|21033.93|20913.93|10
1629945160000|2021-08-26 02:32:40|21034.13|20914.13|21037.63|20917.63|21037.63|20917.63|21034.13|20914.13|10
1629945170000|2021-08-26 02:32:50|21037.29|20917.29|21038.06|20918.06|21038.06|20918.06|21037.11|20917.11|9
1629945180000|2021-08-26 02:33:00|21036.87|20916.87|21037.68|20917.68|21037.88|20917.88|21036.03|20916.03|9
1629945190000|2021-08-26 02:33:10|21037.66|20917.66|21035.46|20915.46|21038.05|20918.05|21035.46|20915.46|10
1629945200000|2021-08-26 02:33:20|21035.69|20915.69|21036.13|20916.13|21037.78|20917.78|21035.69|20915.69|9
1629945210000|2021-08-26 02:33:30|21034.99|20914.99|21034.65|20914.65|21034.99|20914.99|21033.32|20913.32|9
1629945220000|2021-08-26 02:33:40|21034.18|20914.18|21034.08|20914.08|21034.56|20914.56|21032.84|20912.84|9
1629945230000|2021-08-26 02:33:50|21034.12|20914.12|21031.91|20911.91|21034.12|20914.12|21031.61|20911.61|10
1629945240000|2021-08-26 02:34:00|21031.78|20911.78|21031.05|20911.05|21031.78|20911.78|21030.09|20910.09|9
1629945250000|2021-08-26 02:34:10|21031.22|20911.22|21031.04|20911.04|21031.22|20911.22|21030.86|20910.86|8
1629945260000|2021-08-26 02:34:20|21030.85|20910.85|21028.8|20908.8|21030.85|20910.85|21028.8|20908.8|8
1629945270000|2021-08-26 02:34:30|21028.51|20908.51|21023.8|20903.8|21028.51|20908.51|21023.8|20903.8|9
1629945280000|2021-08-26 02:34:40|21023.58|20903.58|21017.47|20897.47|21023.58|20903.58|21017.28|20897.28|10
1629945290000|2021-08-26 02:34:50|21016.86|20896.86|21006.2|20886.2|21016.86|20896.86|21006.2|20886.2|10
1629945300000|2021-08-26 02:35:00|21005.53|20885.53|20996.71|20876.71|21005.53|20885.53|20996.71|20876.71|9
1629945310000|2021-08-26 02:35:10|20994.53|20874.53|20993.49|20873.49|20994.53|20874.53|20992.21|20872.21|10
1629945320000|2021-08-26 02:35:20|20993.79|20873.79|20995.98|20875.98|20995.98|20875.98|20993.63|20873.63|9
1629945330000|2021-08-26 02:35:30|20995.91|20875.91|20999.78|20879.78|20999.78|20879.78|20995.89|20875.89|10
1629945340000|2021-08-26 02:35:40|21000.42|20880.42|21004.67|20884.67|21004.67|20884.67|21000.42|20880.42|10
1629945350000|2021-08-26 02:35:50|21007.19|20887.19|21006.74|20886.74|21007.25|20887.25|21006.65|20886.65|9
1629945360000|2021-08-26 02:36:00|21006.75|20886.75|21006.14|20886.14|21006.75|20886.75|21005.55|20885.55|7
1629945370000|2021-08-26 02:36:10|21006.1|20886.1|21006.27|20886.27|21006.27|20886.27|21005.27|20885.27|10
1629945380000|2021-08-26 02:36:20|21006.35|20886.35|21011.65|20891.65|21011.65|20891.65|21006.35|20886.35|8
1629945390000|2021-08-26 02:36:30|21012.56|20892.56|21017.23|20897.23|21017.42|20897.42|21011.2|20891.2|10
1629945400000|2021-08-26 02:36:40|21017.39|20897.39|21021.01|20901.01|21021.14|20901.14|21017.39|20897.39|9
1629945410000|2021-08-26 02:36:50|21021.04|20901.04|21021.33|20901.33|21021.48|20901.48|21020.53|20900.53|10
1629945420000|2021-08-26 02:37:00|21021.47|20901.47|21022.28|20902.28|21023.05|20903.05|21021.2|20901.2|10
1629945430000|2021-08-26 02:37:10|21022.36|20902.36|21022.12|20902.12|21022.76|20902.76|21021.42|20901.42|10
1629945440000|2021-08-26 02:37:20|21021.97|20901.97|21020.94|20900.94|21021.97|20901.97|21020.94|20900.94|9
1629945450000|2021-08-26 02:37:30|21021.06|20901.06|21020.82|20900.82|21022.33|20902.33|21019.68|20899.68|10
1629945460000|2021-08-26 02:37:40|21021.29|20901.29|21022.25|20902.25|21022.25|20902.25|21021.29|20901.29|8
1629945470000|2021-08-26 02:37:50|21022.4|20902.4|21024.78|20904.78|21024.78|20904.78|21022.4|20902.4|10
1629945480000|2021-08-26 02:38:00|21025.63|20905.63|21029.68|20909.68|21029.68|20909.68|21025.53|20905.53|10
1629945490000|2021-08-26 02:38:10|21029.66|20909.66|21032.81|20912.81|21032.81|20912.81|21029.12|20909.12|10
1629945500000|2021-08-26 02:38:20|21032.77|20912.77|21029.96|20909.96|21032.77|20912.77|21029.69|20909.69|10
1629945510000|2021-08-26 02:38:30|21029.84|20909.84|21034.51|20914.51|21034.7|20914.7|21029.64|20909.64|8
1629945520000|2021-08-26 02:38:40|21034.65|20914.65|21036.54|20916.54|21036.64|20916.64|21034.11|20914.11|9
1629945530000|2021-08-26 02:38:50|21036.92|20916.92|21037.12|20917.12|21037.2|20917.2|21036.92|20916.92|8
1629945540000|2021-08-26 02:39:00|21038.44|20918.44|21037.45|20917.45|21038.87|20918.87|21037.11|20917.11|10
1629945550000|2021-08-26 02:39:10|21037.52|20917.52|21036.1|20916.1|21037.52|20917.52|21036.1|20916.1|8
1629945560000|2021-08-26 02:39:20|21036.11|20916.11|21033.89|20913.89|21036.44|20916.44|21033.89|20913.89|10
1629945570000|2021-08-26 02:39:30|21033.92|20913.92|21033.93|20913.93|21033.93|20913.93|21032.56|20912.56|9
1629945580000|2021-08-26 02:39:40|21034.75|20914.75|21033.24|20913.24|21035.95|20915.95|21033.24|20913.24|9
1629945590000|2021-08-26 02:39:50|21033.38|20913.38|21033.27|20913.27|21033.38|20913.38|21033.13|20913.13|6
1629945600000|2021-08-26 02:40:00|21033.45|20913.45|21032.26|20912.26|21034.85|20914.85|21032.26|20912.26|8
1629945610000|2021-08-26 02:40:10|21030.98|20910.98|21027.12|20907.12|21030.98|20910.98|21027.12|20907.12|10
1629945620000|2021-08-26 02:40:20|21026.91|20906.91|21030.83|20910.83|21030.83|20910.83|21026.91|20906.91|9
1629945630000|2021-08-26 02:40:30|21030.87|20910.87|21027.36|20907.36|21031.03|20911.03|21027.36|20907.36|10
1629945640000|2021-08-26 02:40:40|21027.45|20907.45|21030.26|20910.26|21030.49|20910.49|21027.4|20907.4|10
1629945650000|2021-08-26 02:40:50|21030.91|20910.91|21031.02|20911.02|21031.93|20911.93|21030.05|20910.05|10
1629945660000|2021-08-26 02:41:00|21031.18|20911.18|21036.95|20916.95|21036.95|20916.95|21031.18|20911.18|10
1629945670000|2021-08-26 02:41:10|21038.06|20918.06|21042.64|20922.64|21042.64|20922.64|21037.98|20917.98|9
1629945680000|2021-08-26 02:41:20|21040.57|20920.57|21039.48|20919.48|21040.57|20920.57|21037.92|20917.92|10
1629945690000|2021-08-26 02:41:30|21038.85|20918.85|21037.32|20917.32|21038.85|20918.85|21036.33|20916.33|10
1629945700000|2021-08-26 02:41:40|21036.98|20916.98|21039.32|20919.32|21039.32|20919.32|21036.98|20916.98|9
1629945710000|2021-08-26 02:41:50|21039.68|20919.68|21040|20920|21040.13|20920.13|21039.2|20919.2|10
1629945720000|2021-08-26 02:42:00|21040.67|20920.67|21041.41|20921.41|21042.79|20922.79|21040.67|20920.67|9
1629945730000|2021-08-26 02:42:10|21041.47|20921.47|21044.33|20924.33|21044.33|20924.33|21041.46|20921.46|10
1629945740000|2021-08-26 02:42:20|21044.15|20924.15|21043.7|20923.7|21044.52|20924.52|21043.45|20923.45|9
1629945750000|2021-08-26 02:42:30|21044.33|20924.33|21043.76|20923.76|21044.33|20924.33|21043.66|20923.66|8
1629945760000|2021-08-26 02:42:40|21043.36|20923.36|21041.36|20921.36|21043.36|20923.36|21041.36|20921.36|10
1629945770000|2021-08-26 02:42:50|21041.03|20921.03|21036.76|20916.76|21041.03|20921.03|21036.76|20916.76|10
1629945780000|2021-08-26 02:43:00|21036.49|20916.49|21035.1|20915.1|21036.53|20916.53|21035.1|20915.1|10
1629945790000|2021-08-26 02:43:10|21035.06|20915.06|21034.83|20914.83|21035.29|20915.29|21034.73|20914.73|9
1629945800000|2021-08-26 02:43:20|21034.5|20914.5|21034.41|20914.41|21034.79|20914.79|21033.64|20913.64|10
1629945810000|2021-08-26 02:43:30|21034.24|20914.24|21036.2|20916.2|21036.2|20916.2|21033.53|20913.53|10
1629945820000|2021-08-26 02:43:40|21035.48|20915.48|21037.94|20917.94|21037.94|20917.94|21035.38|20915.38|10
1629945830000|2021-08-26 02:43:50|21037.9|20917.9|21037.07|20917.07|21038.36|20918.36|21036.39|20916.39|9
1629945840000|2021-08-26 02:44:00|21035.8|20915.8|21034.54|20914.54|21037.62|20917.62|21034.54|20914.54|9
1629945850000|2021-08-26 02:44:10|21034.36|20914.36|21030.84|20910.84|21034.69|20914.69|21030.84|20910.84|10
1629945860000|2021-08-26 02:44:20|21031.97|20911.97|21028.27|20908.27|21031.97|20911.97|21028.27|20908.27|8
1629945870000|2021-08-26 02:44:30|21028.69|20908.69|21022.16|20902.16|21028.69|20908.69|21022.16|20902.16|10
1629945880000|2021-08-26 02:44:40|21021.71|20901.71|21016.61|20896.61|21021.71|20901.71|21016.61|20896.61|10
1629945890000|2021-08-26 02:44:50|21015.61|20895.61|21009.21|20889.21|21016.61|20896.61|21009.08|20889.08|9
1629945900000|2021-08-26 02:45:00|21005.45|20885.45|21004.07|20884.07|21005.45|20885.45|21002.8|20882.8|10
1629945910000|2021-08-26 02:45:10|21003.75|20883.75|21004.42|20884.42|21004.42|20884.42|21002.25|20882.25|10
1629945920000|2021-08-26 02:45:20|21004.27|20884.27|21013.45|20893.45|21013.45|20893.45|21004.27|20884.27|10
1629945930000|2021-08-26 02:45:30|21014.05|20894.05|21014.45|20894.45|21015.85|20895.85|21013.16|20893.16|9
1629945940000|2021-08-26 02:45:40|21014.46|20894.46|21019.11|20899.11|21019.11|20899.11|21014.46|20894.46|10
1629945950000|2021-08-26 02:45:50|21019.33|20899.33|21022.71|20902.71|21022.71|20902.71|21019.33|20899.33|10
1629945960000|2021-08-26 02:46:00|21023.31|20903.31|21023.16|20903.16|21023.83|20903.83|21023.16|20903.16|8
1629945970000|2021-08-26 02:46:10|21023.38|20903.38|21025.39|20905.39|21025.39|20905.39|21023.24|20903.24|9
1629945980000|2021-08-26 02:46:20|21025.87|20905.87|21028.83|20908.83|21028.83|20908.83|21025.87|20905.87|8
1629945990000|2021-08-26 02:46:30|21029.62|20909.62|21031.88|20911.88|21032.34|20912.34|21029.62|20909.62|10
1629946000000|2021-08-26 02:46:40|21030.36|20910.36|21028.45|20908.45|21030.36|20910.36|21028.45|20908.45|10
1629946010000|2021-08-26 02:46:50|21028.21|20908.21|21027.57|20907.57|21028.32|20908.32|21027.11|20907.11|8
1629946020000|2021-08-26 02:47:00|21027.72|20907.72|21031.35|20911.35|21031.35|20911.35|21027.65|20907.65|9
1629946030000|2021-08-26 02:47:10|21031.06|20911.06|21033.13|20913.13|21033.13|20913.13|21030.46|20910.46|9
1629946040000|2021-08-26 02:47:20|21033.82|20913.82|21034.31|20914.31|21034.51|20914.51|21033.28|20913.28|9
1629946050000|2021-08-26 02:47:30|21034.12|20914.12|21039.09|20919.09|21039.09|20919.09|21034.12|20914.12|10
1629946060000|2021-08-26 02:47:40|21039.14|20919.14|21045.37|20925.37|21045.64|20925.64|21039.14|20919.14|10
1629946070000|2021-08-26 02:47:50|21045.68|20925.68|21046.42|20926.42|21047.57|20927.57|21045.68|20925.68|9
1629946080000|2021-08-26 02:48:00|21046.3|20926.3|21049.41|20929.41|21049.41|20929.41|21045.69|20925.69|9
1629946090000|2021-08-26 02:48:10|21049.12|20929.12|21048.56|20928.56|21050.43|20930.43|21048.56|20928.56|10
1629946100000|2021-08-26 02:48:20|21048.43|20928.43|21046.29|20926.29|21048.43|20928.43|21044.69|20924.69|9
1629946110000|2021-08-26 02:48:30|21048.17|20928.17|21060.56|20940.56|21060.56|20940.56|21048.17|20928.17|10
1629946120000|2021-08-26 02:48:40|21062.02|20942.02|21063.91|20943.91|21063.91|20943.91|21062.02|20942.02|10
1629946130000|2021-08-26 02:48:50|21064.07|20944.07|21065.12|20945.12|21065.12|20945.12|21064.03|20944.03|10
1629946140000|2021-08-26 02:49:00|21064.93|20944.93|21071.81|20951.81|21072.5|20952.5|21064.93|20944.93|10
1629946150000|2021-08-26 02:49:10|21071.82|20951.82|21069.97|20949.97|21072.5|20952.5|21069.97|20949.97|10
1629946160000|2021-08-26 02:49:20|21069.65|20949.65|21067.29|20947.29|21069.65|20949.65|21067.29|20947.29|10
1629946170000|2021-08-26 02:49:30|21067|20947|21064.42|20944.42|21067|20947|21063.43|20943.43|9
1629946180000|2021-08-26 02:49:40|21064.24|20944.24|21061.59|20941.59|21064.24|20944.24|21061.44|20941.44|10
1629946190000|2021-08-26 02:49:50|21060.01|20940.01|21051.15|20931.15|21060.01|20940.01|21051.15|20931.15|10
1629946200000|2021-08-26 02:50:00|21051.06|20931.06|21045.33|20925.33|21051.06|20931.06|21045.33|20925.33|10
1629946210000|2021-08-26 02:50:10|21046|20926|21041.27|20921.27|21046.93|20926.93|21041.27|20921.27|10
1629946220000|2021-08-26 02:50:20|21041.69|20921.69|21038.01|20918.01|21042.82|20922.82|21037.59|20917.59|10
1629946230000|2021-08-26 02:50:30|21037.91|20917.91|21037.85|20917.85|21040.09|20920.09|21037.75|20917.75|10
1629946240000|2021-08-26 02:50:40|21037.55|20917.55|21036.93|20916.93|21037.6|20917.6|21036.93|20916.93|9
1629946250000|2021-08-26 02:50:50|21036.76|20916.76|21036.86|20916.86|21036.86|20916.86|21035.04|20915.04|10
1629946260000|2021-08-26 02:51:00|21037.11|20917.11|21038.63|20918.63|21038.96|20918.96|21037.11|20917.11|8
1629946270000|2021-08-26 02:51:10|21039.15|20919.15|21040.97|20920.97|21041.56|20921.56|21039.02|20919.02|10
1629946280000|2021-08-26 02:51:20|21041.12|20921.12|21044.23|20924.23|21044.27|20924.27|21041.12|20921.12|9
1629946290000|2021-08-26 02:51:30|21044.21|20924.21|21048.28|20928.28|21048.91|20928.91|21044.21|20924.21|10
1629946300000|2021-08-26 02:51:40|21047.48|20927.48|21048.41|20928.41|21049.51|20929.51|21047.48|20927.48|10
1629946310000|2021-08-26 02:51:50|21047.34|20927.34|21047.67|20927.67|21049.04|20929.04|21047.34|20927.34|10
1629946320000|2021-08-26 02:52:00|21046.77|20926.77|21042.69|20922.69|21046.77|20926.77|21041.63|20921.63|10
1629946330000|2021-08-26 02:52:10|21041.7|20921.7|21039.53|20919.53|21041.99|20921.99|21039.41|20919.41|9
1629946340000|2021-08-26 02:52:20|21039.21|20919.21|21032.85|20912.85|21039.21|20919.21|21032.85|20912.85|9
1629946350000|2021-08-26 02:52:30|21032.73|20912.73|21032.99|20912.99|21033.6|20913.6|21032.39|20912.39|10
1629946360000|2021-08-26 02:52:40|21033.16|20913.16|21032.12|20912.12|21033.16|20913.16|21032.12|20912.12|9
1629946370000|2021-08-26 02:52:50|21032.16|20912.16|21031.96|20911.96|21032.22|20912.22|21031.72|20911.72|8
1629946380000|2021-08-26 02:53:00|21032.09|20912.09|21028.09|20908.09|21032.62|20912.62|21028.08|20908.08|9
1629946390000|2021-08-26 02:53:10|21028.27|20908.27|21026.68|20906.68|21029.06|20909.06|21026.68|20906.68|10
1629946400000|2021-08-26 02:53:20|21025.62|20905.62|21026.69|20906.69|21026.95|20906.95|21025.32|20905.32|8
1629946410000|2021-08-26 02:53:30|21026.37|20906.37|21024.87|20904.87|21026.53|20906.53|21024.87|20904.87|9
1629946420000|2021-08-26 02:53:40|21024.49|20904.49|21023.91|20903.91|21024.49|20904.49|21023.51|20903.51|8
1629946430000|2021-08-26 02:53:50|21023.48|20903.48|21022.92|20902.92|21023.75|20903.75|21022.44|20902.44|10
1629946440000|2021-08-26 02:54:00|21022.81|20902.81|21024.5|20904.5|21024.5|20904.5|21022.64|20902.64|9
1629946450000|2021-08-26 02:54:10|21023.21|20903.21|21022.17|20902.17|21023.21|20903.21|21020.76|20900.76|10
1629946460000|2021-08-26 02:54:20|21021.35|20901.35|21021.65|20901.65|21021.68|20901.68|21021.03|20901.03|8
1629946470000|2021-08-26 02:54:30|21022.39|20902.39|21021.56|20901.56|21022.92|20902.92|21021.56|20901.56|9
1629946480000|2021-08-26 02:54:40|21021.66|20901.66|21018.54|20898.54|21021.66|20901.66|21018.54|20898.54|8
1629946490000|2021-08-26 02:54:50|21018.07|20898.07|21017.29|20897.29|21018.15|20898.15|21015.59|20895.59|10
1629946500000|2021-08-26 02:55:00|21016.67|20896.67|21014.45|20894.45|21017.2|20897.2|21014.45|20894.45|9
1629946510000|2021-08-26 02:55:10|21014.16|20894.16|21013.77|20893.77|21014.17|20894.17|21013.12|20893.12|10
1629946520000|2021-08-26 02:55:20|21013.32|20893.32|21017.49|20897.49|21017.5|20897.5|21013.32|20893.32|10
1629946530000|2021-08-26 02:55:30|21017.48|20897.48|21018.69|20898.69|21018.69|20898.69|21017.4|20897.4|10
1629946540000|2021-08-26 02:55:40|21018.51|20898.51|21020.82|20900.82|21020.82|20900.82|21017.45|20897.45|9
1629946550000|2021-08-26 02:55:50|21021.4|20901.4|21021.69|20901.69|21022.68|20902.68|21021.4|20901.4|10
1629946560000|2021-08-26 02:56:00|21022.29|20902.29|21021.93|20901.93|21024.01|20904.01|21021.45|20901.45|9
1629946570000|2021-08-26 02:56:10|21022.12|20902.12|21024.51|20904.51|21024.51|20904.51|21021.71|20901.71|9
1629946580000|2021-08-26 02:56:20|21023.82|20903.82|21026.9|20906.9|21027.1|20907.1|21023.82|20903.82|10
1629946590000|2021-08-26 02:56:30|21027.01|20907.01|21027.31|20907.31|21027.31|20907.31|21026.36|20906.36|10
1629946600000|2021-08-26 02:56:40|21027.23|20907.23|21028.54|20908.54|21028.54|20908.54|21027.03|20907.03|9
1629946610000|2021-08-26 02:56:50|21028.6|20908.6|21029.12|20909.12|21029.12|20909.12|21027.31|20907.31|8
1629946620000|2021-08-26 02:57:00|21029.25|20909.25|21028.43|20908.43|21031.27|20911.27|21028.43|20908.43|10
1629946630000|2021-08-26 02:57:10|21028.49|20908.49|21030.65|20910.65|21030.65|20910.65|21027.9|20907.9|10
1629946640000|2021-08-26 02:57:20|21030.77|20910.77|21032.79|20912.79|21034.42|20914.42|21030.77|20910.77|10
1629946650000|2021-08-26 02:57:30|21032.32|20912.32|21033.83|20913.83|21033.97|20913.97|21032.32|20912.32|8
1629946660000|2021-08-26 02:57:40|21033.95|20913.95|21035.33|20915.33|21035.33|20915.33|21033.95|20913.95|10
1629946670000|2021-08-26 02:57:50|21034.79|20914.79|21035|20915|21035.71|20915.71|21034.35|20914.35|10
1629946680000|2021-08-26 02:58:00|21034.82|20914.82|21030.17|20910.17|21034.82|20914.82|21029.74|20909.74|10
1629946690000|2021-08-26 02:58:10|21029.79|20909.79|21030.48|20910.48|21030.52|20910.52|21029.72|20909.72|9
1629946700000|2021-08-26 02:58:20|21030.47|20910.47|21025.07|20905.07|21030.47|20910.47|21025.07|20905.07|9
1629946710000|2021-08-26 02:58:30|21025.11|20905.11|21027.9|20907.9|21027.9|20907.9|21025.11|20905.11|10
1629946720000|2021-08-26 02:58:40|21026.73|20906.73|21026.15|20906.15|21028.2|20908.2|21026.15|20906.15|10
1629946730000|2021-08-26 02:58:50|21025.86|20905.86|21022.53|20902.53|21025.86|20905.86|21021.98|20901.98|10
1629946740000|2021-08-26 02:59:00|21022.82|20902.82|21020.25|20900.25|21023.02|20903.02|21020.25|20900.25|10
1629946750000|2021-08-26 02:59:10|21018.92|20898.92|21017.84|20897.84|21019.3|20899.3|21017.13|20897.13|9
1629946760000|2021-08-26 02:59:20|21017.82|20897.82|21018.85|20898.85|21018.92|20898.92|21017.82|20897.82|10
1629946770000|2021-08-26 02:59:30|21018.84|20898.84|21017.47|20897.47|21018.84|20898.84|21017.47|20897.47|9
1629946780000|2021-08-26 02:59:40|21017.41|20897.41|21015.09|20895.09|21017.41|20897.41|21014.21|20894.21|10
1629946790000|2021-08-26 02:59:50|21014.96|20894.96|21011.84|20891.84|21015.26|20895.26|21011.84|20891.84|10
1629946800000|2021-08-26 03:00:00|21012.14|20892.14|21005.41|20885.41|21012.14|20892.14|21005.41|20885.41|10
1629946810000|2021-08-26 03:00:10|21005.31|20885.31|21006.82|20886.82|21007.54|20887.54|21004.31|20884.31|10
1629946820000|2021-08-26 03:00:20|21006.78|20886.78|21007.21|20887.21|21009.23|20889.23|21006.78|20886.78|10
1629946830000|2021-08-26 03:00:30|21007.74|20887.74|21009.05|20889.05|21009.48|20889.48|21007.74|20887.74|10
1629946840000|2021-08-26 03:00:40|21009.04|20889.04|21009.38|20889.38|21009.38|20889.38|21007.83|20887.83|10
1629946850000|2021-08-26 03:00:50|21009.98|20889.98|21012.26|20892.26|21012.33|20892.33|21009.98|20889.98|10
1629946860000|2021-08-26 03:01:00|21012.79|20892.79|21008.86|20888.86|21012.79|20892.79|21008.86|20888.86|10
1629946870000|2021-08-26 03:01:10|21008.88|20888.88|21007.28|20887.28|21010.17|20890.17|21007.28|20887.28|10
1629946880000|2021-08-26 03:01:20|21007.02|20887.02|21001.18|20881.18|21007.02|20887.02|21001.18|20881.18|10
1629946890000|2021-08-26 03:01:30|21000.29|20880.29|20996.56|20876.56|21000.29|20880.29|20996.33|20876.33|9
1629946900000|2021-08-26 03:01:40|20996.62|20876.62|20995.16|20875.16|20996.62|20876.62|20995.08|20875.08|9
1629946910000|2021-08-26 03:01:50|20995.04|20875.04|20992.16|20872.16|20995.04|20875.04|20992.11|20872.11|10
1629946920000|2021-08-26 03:02:00|20991.92|20871.92|20993.64|20873.64|20993.83|20873.83|20991.36|20871.36|10
1629946930000|2021-08-26 03:02:10|20993.77|20873.77|20995.64|20875.64|20995.64|20875.64|20993.65|20873.65|10
1629946940000|2021-08-26 03:02:20|20995.18|20875.18|20993.67|20873.67|20995.18|20875.18|20993.67|20873.67|10
1629946950000|2021-08-26 03:02:30|20993.45|20873.45|20986.83|20866.83|20993.45|20873.45|20986.63|20866.63|10
1629946960000|2021-08-26 03:02:40|20985.56|20865.56|20974.1|20854.1|20985.56|20865.56|20973.83|20853.83|10
1629946970000|2021-08-26 03:02:50|20973.85|20853.85|20965.2|20845.2|20973.85|20853.85|20965.2|20845.2|10
1629946980000|2021-08-26 03:03:00|20965.03|20845.03|20959.4|20839.4|20965.03|20845.03|20959.4|20839.4|10
1629946990000|2021-08-26 03:03:10|20958.95|20838.95|20958.18|20838.18|20960.36|20840.36|20958.18|20838.18|10
1629947000000|2021-08-26 03:03:20|20957.88|20837.88|20950.9|20830.9|20957.88|20837.88|20950.9|20830.9|10
1629947010000|2021-08-26 03:03:30|20950.1|20830.1|20947.94|20827.94|20950.1|20830.1|20947.61|20827.61|10
1629947020000|2021-08-26 03:03:40|20946.7|20826.7|20944.46|20824.46|20947.75|20827.75|20944.46|20824.46|10
1629947030000|2021-08-26 03:03:50|20945.12|20825.12|20946.33|20826.33|20946.56|20826.56|20945.12|20825.12|9
1629947040000|2021-08-26 03:04:00|20947.51|20827.51|20949.74|20829.74|20949.74|20829.74|20947.51|20827.51|10
1629947050000|2021-08-26 03:04:10|20949.58|20829.58|20951.33|20831.33|20951.33|20831.33|20948.61|20828.61|10
1629947060000|2021-08-26 03:04:20|20951.71|20831.71|20957.34|20837.34|20957.34|20837.34|20951.71|20831.71|10
1629947070000|2021-08-26 03:04:30|20958.42|20838.42|20957.89|20837.89|20960.41|20840.41|20957.89|20837.89|10
1629947080000|2021-08-26 03:04:40|20957.85|20837.85|20955.05|20835.05|20957.85|20837.85|20955.05|20835.05|10
1629947090000|2021-08-26 03:04:50|20954.43|20834.43|20949.55|20829.55|20954.43|20834.43|20949.29|20829.29|10
1629947100000|2021-08-26 03:05:00|20949.56|20829.56|20950.41|20830.41|20951.59|20831.59|20949.44|20829.44|10
1629947110000|2021-08-26 03:05:10|20950.43|20830.43|20952.07|20832.07|20952.07|20832.07|20949.5|20829.5|10
1629947120000|2021-08-26 03:05:20|20952.2|20832.2|20952.21|20832.21|20953.14|20833.14|20952.2|20832.2|9
1629947130000|2021-08-26 03:05:30|20952.75|20832.75|20953.14|20833.14|20953.14|20833.14|20951.7|20831.7|9
1629947140000|2021-08-26 03:05:40|20953.06|20833.06|20952.44|20832.44|20955.85|20835.85|20952.44|20832.44|9
1629947150000|2021-08-26 03:05:50|20952|20832|20951.89|20831.89|20952|20832|20950.37|20830.37|10
1629947160000|2021-08-26 03:06:00|20953.18|20833.18|20953.55|20833.55|20953.84|20833.84|20952.99|20832.99|9
1629947170000|2021-08-26 03:06:10|20953.68|20833.68|20950.22|20830.22|20953.68|20833.68|20950.22|20830.22|9
1629947180000|2021-08-26 03:06:20|20949.46|20829.46|20948.12|20828.12|20950.02|20830.02|20948.04|20828.04|10
1629947190000|2021-08-26 03:06:30|20949.19|20829.19|20947.87|20827.87|20949.19|20829.19|20947.77|20827.77|10
1629947200000|2021-08-26 03:06:40|20947.53|20827.53|20929.36|20809.36|20947.53|20827.53|20929.36|20809.36|10
1629947210000|2021-08-26 03:06:50|20922.21|20802.21|20878.37|20758.37|20922.21|20802.21|20878.37|20758.37|10
1629947220000|2021-08-26 03:07:00|20879.06|20759.06|20872.13|20752.13|20880.41|20760.41|20872.13|20752.13|10
1629947230000|2021-08-26 03:07:10|20870.07|20750.07|20862.62|20742.62|20870.41|20750.41|20862.59|20742.59|10
1629947240000|2021-08-26 03:07:20|20862.12|20742.12|20848.63|20728.63|20862.12|20742.12|20848.63|20728.63|10
1629947250000|2021-08-26 03:07:30|20844.08|20724.08|20825.91|20705.91|20844.08|20724.08|20825.91|20705.91|10
1629947260000|2021-08-26 03:07:40|20828.3|20708.3|20821.93|20701.93|20828.3|20708.3|20821.93|20701.93|10
1629947270000|2021-08-26 03:07:50|20816.39|20696.39|20799.77|20679.77|20816.39|20696.39|20799.77|20679.77|10
1629947280000|2021-08-26 03:08:00|20801.11|20681.11|20786.32|20666.32|20802.34|20682.34|20786.32|20666.32|10
1629947290000|2021-08-26 03:08:10|20787.18|20667.18|20790.67|20670.67|20791|20671|20787.18|20667.18|10
1629947300000|2021-08-26 03:08:20|20789.65|20669.65|20783.53|20663.53|20789.65|20669.65|20783.49|20663.49|10
1629947310000|2021-08-26 03:08:30|20781.51|20661.51|20786.04|20666.04|20786.04|20666.04|20780.75|20660.75|10
1629947320000|2021-08-26 03:08:40|20785.85|20665.85|20792.65|20672.65|20792.65|20672.65|20785.85|20665.85|10
1629947330000|2021-08-26 03:08:50|20792.63|20672.63|20795.82|20675.82|20796.7|20676.7|20792.62|20672.62|10
1629947340000|2021-08-26 03:09:00|20796.09|20676.09|20787.72|20667.72|20796.58|20676.58|20787.71|20667.71|10
1629947350000|2021-08-26 03:09:10|20785.28|20665.28|20777.62|20657.62|20785.73|20665.73|20776.63|20656.63|10
1629947360000|2021-08-26 03:09:20|20778.89|20658.89|20769.79|20649.79|20779.72|20659.72|20769.79|20649.79|10
1629947370000|2021-08-26 03:09:30|20771.79|20651.79|20755.84|20635.84|20771.79|20651.79|20755.84|20635.84|10
1629947380000|2021-08-26 03:09:40|20752.89|20632.89|20749.33|20629.33|20754.68|20634.68|20748.6|20628.6|10
1629947390000|2021-08-26 03:09:50|20750.75|20630.75|20760.35|20640.35|20760.51|20640.51|20750.75|20630.75|10
1629947400000|2021-08-26 03:10:00|20760.64|20640.64|20762.01|20642.01|20762.88|20642.88|20760.41|20640.41|10
1629947410000|2021-08-26 03:10:10|20762.66|20642.66|20760.39|20640.39|20763.14|20643.14|20760.39|20640.39|10
1629947420000|2021-08-26 03:10:20|20760.12|20640.12|20749.52|20629.52|20760.12|20640.12|20749.52|20629.52|10
1629947430000|2021-08-26 03:10:30|20747.94|20627.94|20746.81|20626.81|20748.18|20628.18|20744.92|20624.92|10
1629947440000|2021-08-26 03:10:40|20748.82|20628.82|20744.94|20624.94|20748.82|20628.82|20743.83|20623.83|10
1629947450000|2021-08-26 03:10:50|20745.65|20625.65|20754.57|20634.57|20754.57|20634.57|20745.65|20625.65|10
1629947460000|2021-08-26 03:11:00|20753.55|20633.55|20758.02|20638.02|20758.02|20638.02|20753.55|20633.55|10
1629947470000|2021-08-26 03:11:10|20756.49|20636.49|20764.93|20644.93|20764.94|20644.94|20756.49|20636.49|10
1629947480000|2021-08-26 03:11:20|20765.64|20645.64|20776.28|20656.28|20776.28|20656.28|20765.64|20645.64|10
1629947490000|2021-08-26 03:11:30|20776.67|20656.67|20786.52|20666.52|20786.52|20666.52|20776.67|20656.67|10
1629947500000|2021-08-26 03:11:40|20786.48|20666.48|20790.26|20670.26|20792.28|20672.28|20786.48|20666.48|9
1629947510000|2021-08-26 03:11:50|20787.55|20667.55|20788.08|20668.08|20789.52|20669.52|20786.81|20666.81|9
1629947520000|2021-08-26 03:12:00|20787.51|20667.51|20786.84|20666.84|20788.39|20668.39|20786.71|20666.71|10
1629947530000|2021-08-26 03:12:10|20786.71|20666.71|20787.68|20667.68|20788.99|20668.99|20786.15|20666.15|10
1629947540000|2021-08-26 03:12:20|20786.93|20666.93|20779|20659|20786.93|20666.93|20779|20659|10
1629947550000|2021-08-26 03:12:30|20778.13|20658.13|20768.97|20648.97|20778.13|20658.13|20768.97|20648.97|9
1629947560000|2021-08-26 03:12:40|20766.39|20646.39|20760.87|20640.87|20767.86|20647.86|20760.87|20640.87|10
1629947570000|2021-08-26 03:12:50|20760.37|20640.37|20760.17|20640.17|20761.85|20641.85|20759.42|20639.42|10
1629947580000|2021-08-26 03:13:00|20760.25|20640.25|20761.16|20641.16|20761.52|20641.52|20758.9|20638.9|10
1629947590000|2021-08-26 03:13:10|20760.82|20640.82|20752.04|20632.04|20760.82|20640.82|20752.04|20632.04|10
1629947600000|2021-08-26 03:13:20|20751.66|20631.66|20739.31|20619.31|20751.66|20631.66|20739.31|20619.31|10
1629947610000|2021-08-26 03:13:30|20738.82|20618.82|20727.44|20607.44|20738.82|20618.82|20727.44|20607.44|10
1629947620000|2021-08-26 03:13:40|20727.29|20607.29|20722.66|20602.66|20727.29|20607.29|20722.41|20602.41|10
1629947630000|2021-08-26 03:13:50|20722.49|20602.49|20719.66|20599.66|20722.49|20602.49|20718.98|20598.98|10
1629947640000|2021-08-26 03:14:00|20718.83|20598.83|20722.2|20602.2|20722.2|20602.2|20717.77|20597.77|10
1629947650000|2021-08-26 03:14:10|20721.68|20601.68|20726.95|20606.95|20726.95|20606.95|20720.3|20600.3|10
1629947660000|2021-08-26 03:14:20|20725.87|20605.87|20726.71|20606.71|20727.53|20607.53|20725.87|20605.87|10
1629947670000|2021-08-26 03:14:30|20726.56|20606.56|20720.56|20600.56|20726.56|20606.56|20720.56|20600.56|10
1629947680000|2021-08-26 03:14:40|20720.89|20600.89|20715.73|20595.73|20720.89|20600.89|20715.73|20595.73|10
1629947690000|2021-08-26 03:14:50|20715.52|20595.52|20721.18|20601.18|20721.18|20601.18|20714.6|20594.6|10
1629947700000|2021-08-26 03:15:00|20718.93|20598.93|20719.48|20599.48|20720.62|20600.62|20718.93|20598.93|10
1629947710000|2021-08-26 03:15:10|20719.55|20599.55|20720.36|20600.36|20720.36|20600.36|20718|20598|9
1629947720000|2021-08-26 03:15:20|20720.18|20600.18|20723.53|20603.53|20723.53|20603.53|20720.18|20600.18|10
1629947730000|2021-08-26 03:15:30|20722.87|20602.87|20721.81|20601.81|20722.98|20602.98|20721.11|20601.11|10
1629947740000|2021-08-26 03:15:40|20722.19|20602.19|20725.71|20605.71|20725.72|20605.72|20722.19|20602.19|10
1629947750000|2021-08-26 03:15:50|20725.46|20605.46|20720.83|20600.83|20725.84|20605.84|20720.62|20600.62|10
1629947760000|2021-08-26 03:16:00|20720.67|20600.67|20715.73|20595.73|20721.62|20601.62|20715.73|20595.73|10
1629947770000|2021-08-26 03:16:10|20714.95|20594.95|20711.51|20591.51|20716.19|20596.19|20711.51|20591.51|10
1629947780000|2021-08-26 03:16:20|20711.16|20591.16|20710.18|20590.18|20713.08|20593.08|20709.82|20589.82|9
1629947790000|2021-08-26 03:16:30|20712.24|20592.24|20714.15|20594.15|20714.15|20594.15|20711.48|20591.48|10
1629947800000|2021-08-26 03:16:40|20715.2|20595.2|20706.48|20586.48|20716.74|20596.74|20704.08|20584.08|10
1629947810000|2021-08-26 03:16:50|20706.01|20586.01|20709.63|20589.63|20709.63|20589.63|20705.9|20585.9|10
1629947820000|2021-08-26 03:17:00|20708.81|20588.81|20708.16|20588.16|20709.21|20589.21|20708.16|20588.16|10
1629947830000|2021-08-26 03:17:10|20708.3|20588.3|20711.67|20591.67|20711.67|20591.67|20708.3|20588.3|10
1629947840000|2021-08-26 03:17:20|20712.5|20592.5|20719.3|20599.3|20719.3|20599.3|20712.5|20592.5|10
1629947850000|2021-08-26 03:17:30|20720.65|20600.65|20721.32|20601.32|20721.41|20601.41|20720.44|20600.44|10
1629947860000|2021-08-26 03:17:40|20723.29|20603.29|20727.65|20607.65|20728|20608|20723.29|20603.29|10
1629947870000|2021-08-26 03:17:50|20727.62|20607.62|20732.32|20612.32|20732.32|20612.32|20727.51|20607.51|10
1629947880000|2021-08-26 03:18:00|20733.06|20613.06|20736.74|20616.74|20736.74|20616.74|20733.06|20613.06|10
1629947890000|2021-08-26 03:18:10|20737.12|20617.12|20738.06|20618.06|20738.06|20618.06|20737.12|20617.12|10
1629947900000|2021-08-26 03:18:20|20738.28|20618.28|20738.08|20618.08|20739.82|20619.82|20737.17|20617.17|10
1629947910000|2021-08-26 03:18:30|20736.57|20616.57|20733.57|20613.57|20737.33|20617.33|20733.32|20613.32|10
1629947920000|2021-08-26 03:18:40|20733.1|20613.1|20731.65|20611.65|20733.1|20613.1|20731.65|20611.65|9
1629947930000|2021-08-26 03:18:50|20732.28|20612.28|20735.04|20615.04|20736.37|20616.37|20732.28|20612.28|9
1629947940000|2021-08-26 03:19:00|20734.63|20614.63|20734.53|20614.53|20735.21|20615.21|20733.83|20613.83|10
1629947950000|2021-08-26 03:19:10|20734.95|20614.95|20727.4|20607.4|20735.24|20615.24|20727.37|20607.37|10
1629947960000|2021-08-26 03:19:20|20727.5|20607.5|20724.84|20604.84|20727.53|20607.53|20724.84|20604.84|9
1629947970000|2021-08-26 03:19:30|20724.53|20604.53|20715.48|20595.48|20724.53|20604.53|20715.48|20595.48|10
1629947980000|2021-08-26 03:19:40|20715.27|20595.27|20711.43|20591.43|20715.27|20595.27|20711.43|20591.43|10
1629947990000|2021-08-26 03:19:50|20711.32|20591.32|20703.55|20583.55|20711.32|20591.32|20703.55|20583.55|10
1629948000000|2021-08-26 03:20:00|20703.13|20583.13|20682.15|20562.15|20703.13|20583.13|20682.15|20562.15|10
1629948010000|2021-08-26 03:20:10|20682.52|20562.52|20673.79|20553.79|20682.52|20562.52|20673.13|20553.13|10
1629948020000|2021-08-26 03:20:20|20673.02|20553.02|20674.66|20554.66|20676.2|20556.2|20671.38|20551.38|10
1629948030000|2021-08-26 03:20:30|20675.45|20555.45|20682.04|20562.04|20682.04|20562.04|20675.28|20555.28|10
1629948040000|2021-08-26 03:20:40|20682.36|20562.36|20685.21|20565.21|20685.21|20565.21|20681.72|20561.72|10
1629948050000|2021-08-26 03:20:50|20685.64|20565.64|20693.93|20573.93|20694.37|20574.37|20685.64|20565.64|10
1629948060000|2021-08-26 03:21:00|20694.6|20574.6|20691.33|20571.33|20694.6|20574.6|20690.2|20570.2|10
1629948070000|2021-08-26 03:21:10|20689.77|20569.77|20681.53|20561.53|20689.77|20569.77|20678.41|20558.41|10
1629948080000|2021-08-26 03:21:20|20681.6|20561.6|20685.62|20565.62|20685.62|20565.62|20681.6|20561.6|10
1629948090000|2021-08-26 03:21:30|20685.55|20565.55|20690.78|20570.78|20690.78|20570.78|20685.55|20565.55|10
1629948100000|2021-08-26 03:21:40|20690.71|20570.71|20691.98|20571.98|20692.37|20572.37|20690.71|20570.71|10
1629948110000|2021-08-26 03:21:50|20692.06|20572.06|20692.47|20572.47|20693.83|20573.83|20692.06|20572.06|10
1629948120000|2021-08-26 03:22:00|20692.48|20572.48|20687.1|20567.1|20692.54|20572.54|20686.81|20566.81|10
1629948130000|2021-08-26 03:22:10|20687.45|20567.45|20684.37|20564.37|20687.45|20567.45|20684.24|20564.24|10
1629948140000|2021-08-26 03:22:20|20684.65|20564.65|20682.91|20562.91|20684.65|20564.65|20682.91|20562.91|10
1629948150000|2021-08-26 03:22:30|20681.97|20561.97|20680.06|20560.06|20681.97|20561.97|20680.02|20560.02|10
1629948160000|2021-08-26 03:22:40|20679.51|20559.51|20680.64|20560.64|20680.87|20560.87|20679.51|20559.51|10
1629948170000|2021-08-26 03:22:50|20681.22|20561.22|20679.57|20559.57|20683.34|20563.34|20677.98|20557.98|9
1629948180000|2021-08-26 03:23:00|20679.42|20559.42|20680.13|20560.13|20681.95|20561.95|20679.42|20559.42|10
1629948190000|2021-08-26 03:23:10|20680.03|20560.03|20683.71|20563.71|20683.71|20563.71|20680.02|20560.02|10
1629948200000|2021-08-26 03:23:20|20683.21|20563.21|20680.88|20560.88|20683.21|20563.21|20679.54|20559.54|10
1629948210000|2021-08-26 03:23:30|20681.03|20561.03|20677.57|20557.57|20681.03|20561.03|20677.57|20557.57|10
1629948220000|2021-08-26 03:23:40|20677.67|20557.67|20677.9|20557.9|20678.57|20558.57|20677.42|20557.42|10
1629948230000|2021-08-26 03:23:50|20677.36|20557.36|20672.28|20552.28|20677.36|20557.36|20672.28|20552.28|10
1629948240000|2021-08-26 03:24:00|20670.85|20550.85|20672.46|20552.46|20672.46|20552.46|20670.51|20550.51|10
1629948250000|2021-08-26 03:24:10|20673.96|20553.96|20675.23|20555.23|20678.75|20558.75|20673.96|20553.96|10
1629948260000|2021-08-26 03:24:20|20674.45|20554.45|20668.49|20548.49|20674.45|20554.45|20668.49|20548.49|10
1629948270000|2021-08-26 03:24:30|20667.28|20547.28|20651.31|20531.31|20667.28|20547.28|20651.31|20531.31|10
1629948280000|2021-08-26 03:24:40|20651.04|20531.04|20646.92|20526.92|20651.4|20531.4|20646.87|20526.87|10
1629948290000|2021-08-26 03:24:50|20647.17|20527.17|20630.96|20510.96|20648.22|20528.22|20630.96|20510.96|10
1629948300000|2021-08-26 03:25:00|20631.45|20511.45|20634.51|20514.51|20634.51|20514.51|20630.09|20510.09|10
1629948310000|2021-08-26 03:25:10|20636.65|20516.65|20638.98|20518.98|20638.98|20518.98|20633.91|20513.91|10
1629948320000|2021-08-26 03:25:20|20639.73|20519.73|20641.35|20521.35|20642.8|20522.8|20639.73|20519.73|10
1629948330000|2021-08-26 03:25:30|20641.46|20521.46|20641.8|20521.8|20641.8|20521.8|20640.79|20520.79|10
1629948340000|2021-08-26 03:25:40|20640.97|20520.97|20642.38|20522.38|20642.55|20522.55|20639.86|20519.86|10
1629948350000|2021-08-26 03:25:50|20642.4|20522.4|20629.7|20509.7|20643.33|20523.33|20629.7|20509.7|10
1629948360000|2021-08-26 03:26:00|20629.12|20509.12|20620.66|20500.66|20629.69|20509.69|20620.66|20500.66|10
1629948370000|2021-08-26 03:26:10|20621.69|20501.69|20611.84|20491.84|20621.69|20501.69|20611.84|20491.84|10
1629948380000|2021-08-26 03:26:20|20612.03|20492.03|20596.25|20476.25|20612.03|20492.03|20595.46|20475.46|10
1629948390000|2021-08-26 03:26:30|20594.86|20474.86|20599.78|20479.78|20599.78|20479.78|20594.34|20474.34|10
1629948400000|2021-08-26 03:26:40|20599.62|20479.62|20596.47|20476.47|20600.41|20480.41|20596.29|20476.29|10
1629948410000|2021-08-26 03:26:50|20596.48|20476.48|20593.07|20473.07|20596.48|20476.48|20592.84|20472.84|10
1629948420000|2021-08-26 03:27:00|20594.47|20474.47|20597.97|20477.97|20597.97|20477.97|20594.47|20474.47|10
1629948430000|2021-08-26 03:27:10|20598.92|20478.92|20611.7|20491.7|20611.7|20491.7|20598.92|20478.92|10
1629948440000|2021-08-26 03:27:20|20612.63|20492.63|20614.67|20494.67|20617.77|20497.77|20612.63|20492.63|10
1629948450000|2021-08-26 03:27:30|20614.31|20494.31|20623.53|20503.53|20623.53|20503.53|20614.17|20494.17|10
1629948460000|2021-08-26 03:27:40|20623.1|20503.1|20622.79|20502.79|20623.26|20503.26|20618|20498|10
1629948470000|2021-08-26 03:27:50|20622.77|20502.77|20626.72|20506.72|20626.72|20506.72|20621.57|20501.57|9
1629948480000|2021-08-26 03:28:00|20627.84|20507.84|20630.72|20510.72|20630.72|20510.72|20627.84|20507.84|9
1629948490000|2021-08-26 03:28:10|20631.03|20511.03|20634.22|20514.22|20634.33|20514.33|20631.03|20511.03|10
1629948500000|2021-08-26 03:28:20|20634.21|20514.21|20633.68|20513.68|20635.35|20515.35|20633.68|20513.68|10
1629948510000|2021-08-26 03:28:30|20633.23|20513.23|20631.31|20511.31|20633.23|20513.23|20631.31|20511.31|10
1629948520000|2021-08-26 03:28:40|20630.93|20510.93|20628.18|20508.18|20630.93|20510.93|20628.18|20508.18|10
1629948530000|2021-08-26 03:28:50|20628.51|20508.51|20629.09|20509.09|20629.09|20509.09|20628.39|20508.39|10
1629948540000|2021-08-26 03:29:00|20628.93|20508.93|20628.92|20508.92|20629.24|20509.24|20627.9|20507.9|10
1629948550000|2021-08-26 03:29:10|20628.7|20508.7|20622.03|20502.03|20632.06|20512.06|20622.03|20502.03|9
1629948560000|2021-08-26 03:29:20|20619.93|20499.93|20620.17|20500.17|20620.46|20500.46|20616.6|20496.6|10
1629948570000|2021-08-26 03:29:30|20619.61|20499.61|20619.96|20499.96|20622.3|20502.3|20619.61|20499.61|10
1629948580000|2021-08-26 03:29:40|20620.63|20500.63|20619.59|20499.59|20621.12|20501.12|20618.18|20498.18|10
1629948590000|2021-08-26 03:29:50|20619.23|20499.23|20610.07|20490.07|20619.69|20499.69|20610.07|20490.07|10
1629948600000|2021-08-26 03:30:00|20609.4|20489.4|20605.4|20485.4|20609.4|20489.4|20605.4|20485.4|10
1629948610000|2021-08-26 03:30:10|20602.32|20482.32|20602.32|20482.32|20603.42|20483.42|20601.36|20481.36|10
1629948620000|2021-08-26 03:30:20|20601.47|20481.47|20608.4|20488.4|20608.57|20488.57|20601.47|20481.47|10
1629948630000|2021-08-26 03:30:30|20608.46|20488.46|20615.98|20495.98|20615.98|20495.98|20608.46|20488.46|10
1629948640000|2021-08-26 03:30:40|20616.49|20496.49|20623.4|20503.4|20623.4|20503.4|20615.73|20495.73|10
1629948650000|2021-08-26 03:30:50|20625.65|20505.65|20634.37|20514.37|20634.37|20514.37|20625.65|20505.65|10
1629948660000|2021-08-26 03:31:00|20634.13|20514.13|20635.15|20515.15|20635.71|20515.71|20634.13|20514.13|10
1629948670000|2021-08-26 03:31:10|20635.28|20515.28|20636.74|20516.74|20637.7|20517.7|20635.28|20515.28|10
1629948680000|2021-08-26 03:31:20|20636.28|20516.28|20640.13|20520.13|20640.13|20520.13|20636.25|20516.25|10
1629948690000|2021-08-26 03:31:30|20640.55|20520.55|20645.49|20525.49|20645.53|20525.53|20640.55|20520.55|10
1629948700000|2021-08-26 03:31:40|20645.26|20525.26|20648.42|20528.42|20648.42|20528.42|20645.26|20525.26|10
1629948710000|2021-08-26 03:31:50|20648.49|20528.49|20652.37|20532.37|20652.37|20532.37|20648.04|20528.04|9
1629948720000|2021-08-26 03:32:00|20652.99|20532.99|20648.99|20528.99|20652.99|20532.99|20648.99|20528.99|9
1629948730000|2021-08-26 03:32:10|20649.09|20529.09|20654.57|20534.57|20654.57|20534.57|20649.09|20529.09|10
1629948740000|2021-08-26 03:32:20|20654.9|20534.9|20658.13|20538.13|20658.22|20538.22|20654.9|20534.9|9
1629948750000|2021-08-26 03:32:30|20657.85|20537.85|20655.66|20535.66|20658.73|20538.73|20655.66|20535.66|10
1629948760000|2021-08-26 03:32:40|20652.64|20532.64|20650.15|20530.15|20652.64|20532.64|20649.61|20529.61|10
1629948770000|2021-08-26 03:32:50|20647.35|20527.35|20645.13|20525.13|20647.35|20527.35|20644.6|20524.6|9
1629948780000|2021-08-26 03:33:00|20644.77|20524.77|20642.03|20522.03|20645.9|20525.9|20641.12|20521.12|10
1629948790000|2021-08-26 03:33:10|20641.6|20521.6|20640.94|20520.94|20641.6|20521.6|20640.75|20520.75|10
1629948800000|2021-08-26 03:33:20|20639.63|20519.63|20640.77|20520.77|20642.11|20522.11|20639.63|20519.63|10
1629948810000|2021-08-26 03:33:30|20640.39|20520.39|20641.87|20521.87|20641.87|20521.87|20639.47|20519.47|10
1629948820000|2021-08-26 03:33:40|20641.74|20521.74|20647.14|20527.14|20647.14|20527.14|20641.39|20521.39|10
1629948830000|2021-08-26 03:33:50|20647.01|20527.01|20645.16|20525.16|20647.01|20527.01|20645.16|20525.16|9
1629948840000|2021-08-26 03:34:00|20645.94|20525.94|20643.12|20523.12|20646.64|20526.64|20643.12|20523.12|10
1629948850000|2021-08-26 03:34:10|20642.36|20522.36|20635.32|20515.32|20642.36|20522.36|20635.32|20515.32|10
1629948860000|2021-08-26 03:34:20|20635|20515|20631.32|20511.32|20635|20515|20631.32|20511.32|8
1629948870000|2021-08-26 03:34:30|20631.05|20511.05|20627.5|20507.5|20631.86|20511.86|20627.5|20507.5|10
1629948880000|2021-08-26 03:34:40|20627.66|20507.66|20622.92|20502.92|20627.66|20507.66|20620.98|20500.98|10
1629948890000|2021-08-26 03:34:50|20622.55|20502.55|20612.71|20492.71|20622.55|20502.55|20612.71|20492.71|10
1629948900000|2021-08-26 03:35:00|20613.77|20493.77|20608.22|20488.22|20613.77|20493.77|20608.22|20488.22|10
1629948910000|2021-08-26 03:35:10|20607.73|20487.73|20605.99|20485.99|20608.62|20488.62|20605.97|20485.97|10
1629948920000|2021-08-26 03:35:20|20606.31|20486.31|20607.09|20487.09|20607.52|20487.52|20605.92|20485.92|10
1629948930000|2021-08-26 03:35:30|20609.05|20489.05|20610.97|20490.97|20611.34|20491.34|20609.05|20489.05|10
1629948940000|2021-08-26 03:35:40|20611.68|20491.68|20612.86|20492.86|20613.37|20493.37|20611.68|20491.68|10
1629948950000|2021-08-26 03:35:50|20613.17|20493.17|20620.46|20500.46|20620.46|20500.46|20613.17|20493.17|10
1629948960000|2021-08-26 03:36:00|20620.62|20500.62|20621.87|20501.87|20622.49|20502.49|20620.11|20500.11|10
1629948970000|2021-08-26 03:36:10|20622.41|20502.41|20626.06|20506.06|20626.06|20506.06|20622.38|20502.38|10
1629948980000|2021-08-26 03:36:20|20627.31|20507.31|20627.75|20507.75|20628.41|20508.41|20627.31|20507.31|10
1629948990000|2021-08-26 03:36:30|20628.02|20508.02|20618.45|20498.45|20628.02|20508.02|20617.23|20497.23|10
1629949000000|2021-08-26 03:36:40|20617.67|20497.67|20613.83|20493.83|20617.67|20497.67|20613.83|20493.83|9
1629949010000|2021-08-26 03:36:50|20614.61|20494.61|20604.87|20484.87|20614.61|20494.61|20604.87|20484.87|10
1629949020000|2021-08-26 03:37:00|20604.22|20484.22|20600.04|20480.04|20605.43|20485.43|20600.04|20480.04|10
1629949030000|2021-08-26 03:37:10|20599.44|20479.44|20596.96|20476.96|20599.69|20479.69|20594.86|20474.86|10
1629949040000|2021-08-26 03:37:20|20596.83|20476.83|20595.68|20475.68|20597.09|20477.09|20595.68|20475.68|10
1629949050000|2021-08-26 03:37:30|20595.36|20475.36|20592.94|20472.94|20595.36|20475.36|20592.88|20472.88|10
1629949060000|2021-08-26 03:37:40|20592.51|20472.51|20590.01|20470.01|20592.51|20472.51|20590.01|20470.01|9
1629949070000|2021-08-26 03:37:50|20589.99|20469.99|20589.64|20469.64|20591.09|20471.09|20588.53|20468.53|10
1629949080000|2021-08-26 03:38:00|20589.87|20469.87|20587.35|20467.35|20589.87|20469.87|20586.99|20466.99|10
1629949090000|2021-08-26 03:38:10|20587.36|20467.36|20587.52|20467.52|20587.95|20467.95|20586.75|20466.75|10
1629949100000|2021-08-26 03:38:20|20588.03|20468.03|20581.38|20461.38|20588.21|20468.21|20581.38|20461.38|10
1629949110000|2021-08-26 03:38:30|20581.74|20461.74|20578.08|20458.08|20581.74|20461.74|20578.08|20458.08|10
1629949120000|2021-08-26 03:38:40|20577.77|20457.77|20574.23|20454.23|20577.77|20457.77|20574.23|20454.23|10
1629949130000|2021-08-26 03:38:50|20574.88|20454.88|20581.45|20461.45|20581.45|20461.45|20574.88|20454.88|10
1629949140000|2021-08-26 03:39:00|20581.66|20461.66|20583.87|20463.87|20583.87|20463.87|20580.81|20460.81|10
1629949150000|2021-08-26 03:39:10|20584.41|20464.41|20579.63|20459.63|20584.64|20464.64|20579.63|20459.63|10
1629949160000|2021-08-26 03:39:20|20579.75|20459.75|20574.23|20454.23|20580.06|20460.06|20574.23|20454.23|10
1629949170000|2021-08-26 03:39:30|20574.09|20454.09|20567.56|20447.56|20574.09|20454.09|20567.56|20447.56|10
1629949180000|2021-08-26 03:39:40|20567.41|20447.41|20563.61|20443.61|20567.41|20447.41|20563.06|20443.06|10
1629949190000|2021-08-26 03:39:50|20563.27|20443.27|20563.55|20443.55|20564.84|20444.84|20563.27|20443.27|10
1629949200000|2021-08-26 03:40:00|20561.43|20441.43|20562|20442|20562.21|20442.21|20560.47|20440.47|10
1629949210000|2021-08-26 03:40:10|20561.93|20441.93|20562.83|20442.83|20562.83|20442.83|20561.7|20441.7|10
1629949220000|2021-08-26 03:40:20|20561.2|20441.2|20564.36|20444.36|20564.36|20444.36|20561.2|20441.2|10
1629949230000|2021-08-26 03:40:30|20564.81|20444.81|20565.58|20445.58|20565.58|20445.58|20563.5|20443.5|10
1629949240000|2021-08-26 03:40:40|20565.85|20445.85|20565.56|20445.56|20566.16|20446.16|20564.64|20444.64|9
1629949250000|2021-08-26 03:40:50|20565.27|20445.27|20565.77|20445.77|20566.51|20446.51|20564.57|20444.57|10
1629949260000|2021-08-26 03:41:00|20565.69|20445.69|20567.75|20447.75|20568.32|20448.32|20565.69|20445.69|10
1629949270000|2021-08-26 03:41:10|20567.73|20447.73|20558.41|20438.41|20567.73|20447.73|20558.41|20438.41|10
1629949280000|2021-08-26 03:41:20|20558.75|20438.75|20557.67|20437.67|20559.58|20439.58|20557.67|20437.67|10
1629949290000|2021-08-26 03:41:30|20557.71|20437.71|20549.67|20429.67|20557.71|20437.71|20549.67|20429.67|10
1629949300000|2021-08-26 03:41:40|20549.56|20429.56|20550.49|20430.49|20550.73|20430.73|20548.6|20428.6|10
1629949310000|2021-08-26 03:41:50|20550.66|20430.66|20550.94|20430.94|20551.82|20431.82|20550.66|20430.66|10
1629949320000|2021-08-26 03:42:00|20551.11|20431.11|20549.75|20429.75|20553.05|20433.05|20549.75|20429.75|10
1629949330000|2021-08-26 03:42:10|20550.04|20430.04|20542.78|20422.78|20550.04|20430.04|20542.78|20422.78|10
1629949340000|2021-08-26 03:42:20|20541.02|20421.02|20534.43|20414.43|20541.02|20421.02|20534.42|20414.42|10
1629949350000|2021-08-26 03:42:30|20532.29|20412.29|20535.11|20415.11|20535.19|20415.19|20532.29|20412.29|10
1629949360000|2021-08-26 03:42:40|20533|20413|20526.43|20406.43|20533|20413|20526.43|20406.43|10
1629949370000|2021-08-26 03:42:50|20526.56|20406.56|20529.18|20409.18|20529.18|20409.18|20524.89|20404.89|10
1629949380000|2021-08-26 03:43:00|20528.86|20408.86|20529.12|20409.12|20529.72|20409.72|20527.68|20407.68|10
1629949390000|2021-08-26 03:43:10|20528.5|20408.5|20529.8|20409.8|20531.46|20411.46|20528.5|20408.5|10
1629949400000|2021-08-26 03:43:20|20531.88|20411.88|20528.31|20408.31|20531.88|20411.88|20528.31|20408.31|9
1629949410000|2021-08-26 03:43:30|20527.84|20407.84|20518.1|20398.1|20527.84|20407.84|20518.1|20398.1|10
1629949420000|2021-08-26 03:43:40|20519.28|20399.28|20518.9|20398.9|20520.38|20400.38|20517.03|20397.03|10
1629949430000|2021-08-26 03:43:50|20520.1|20400.1|20514.67|20394.67|20520.1|20400.1|20514.67|20394.67|10
1629949440000|2021-08-26 03:44:00|20513.86|20393.86|20514.74|20394.74|20514.89|20394.89|20512.95|20392.95|10
1629949450000|2021-08-26 03:44:10|20514.79|20394.79|20516.05|20396.05|20516.79|20396.79|20514.79|20394.79|10
1629949460000|2021-08-26 03:44:20|20516.34|20396.34|20520.17|20400.17|20520.17|20400.17|20516.34|20396.34|10
1629949470000|2021-08-26 03:44:30|20521.44|20401.44|20525.74|20405.74|20525.74|20405.74|20520.66|20400.66|10
1629949480000|2021-08-26 03:44:40|20526.19|20406.19|20530.95|20410.95|20530.95|20410.95|20526.19|20406.19|8
1629949490000|2021-08-26 03:44:50|20530.69|20410.69|20535.99|20415.99|20536.02|20416.02|20530.69|20410.69|10
1629949500000|2021-08-26 03:45:00|20537.07|20417.07|20538.15|20418.15|20538.3|20418.3|20536.96|20416.96|10
1629949510000|2021-08-26 03:45:10|20539|20419|20547.05|20427.05|20547.37|20427.37|20539|20419|10
1629949520000|2021-08-26 03:45:20|20546.68|20426.68|20554.98|20434.98|20554.98|20434.98|20546.68|20426.68|10
1629949530000|2021-08-26 03:45:30|20556.23|20436.23|20566.71|20446.71|20566.71|20446.71|20556.03|20436.03|10
1629949540000|2021-08-26 03:45:40|20565.96|20445.96|20566.21|20446.21|20566.79|20446.79|20565.86|20445.86|10
1629949550000|2021-08-26 03:45:50|20566.05|20446.05|20566|20446|20567.49|20447.49|20564.64|20444.64|10
1629949560000|2021-08-26 03:46:00|20566.87|20446.87|20568.65|20448.65|20568.65|20448.65|20566.71|20446.71|9
1629949570000|2021-08-26 03:46:10|20569.33|20449.33|20570.36|20450.36|20570.92|20450.92|20568.66|20448.66|10
1629949580000|2021-08-26 03:46:20|20570.31|20450.31|20574.7|20454.7|20574.7|20454.7|20570.04|20450.04|9
1629949590000|2021-08-26 03:46:30|20574.51|20454.51|20583.93|20463.93|20583.93|20463.93|20574.51|20454.51|10
1629949600000|2021-08-26 03:46:40|20584.51|20464.51|20585.08|20465.08|20587.24|20467.24|20583.93|20463.93|10
1629949610000|2021-08-26 03:46:50|20584.67|20464.67|20581.85|20461.85|20584.67|20464.67|20581.85|20461.85|10
1629949620000|2021-08-26 03:47:00|20581.01|20461.01|20582.12|20462.12|20584.6|20464.6|20581.01|20461.01|10
1629949630000|2021-08-26 03:47:10|20581.95|20461.95|20572.7|20452.7|20581.95|20461.95|20572.7|20452.7|10
1629949640000|2021-08-26 03:47:20|20571.15|20451.15|20565.56|20445.56|20571.15|20451.15|20565.56|20445.56|10
1629949650000|2021-08-26 03:47:30|20565.07|20445.07|20566.41|20446.41|20567.03|20447.03|20564.53|20444.53|10
1629949660000|2021-08-26 03:47:40|20565.16|20445.16|20560.24|20440.24|20565.16|20445.16|20559.48|20439.48|10
1629949670000|2021-08-26 03:47:50|20559.92|20439.92|20560.3|20440.3|20560.42|20440.42|20559.92|20439.92|9
1629949680000|2021-08-26 03:48:00|20560.36|20440.36|20561.02|20441.02|20563.36|20443.36|20560.32|20440.32|10
1629949690000|2021-08-26 03:48:10|20560.32|20440.32|20561.2|20441.2|20561.4|20441.4|20559.87|20439.87|10
1629949700000|2021-08-26 03:48:20|20560.75|20440.75|20558.82|20438.82|20560.75|20440.75|20558.49|20438.49|9
1629949710000|2021-08-26 03:48:30|20559.57|20439.57|20555.39|20435.39|20559.96|20439.96|20555.39|20435.39|10
1629949720000|2021-08-26 03:48:40|20553.39|20433.39|20536.27|20416.27|20553.39|20433.39|20536.27|20416.27|10
1629949730000|2021-08-26 03:48:50|20535.21|20415.21|20529.74|20409.74|20535.21|20415.21|20529.38|20409.38|10
1629949740000|2021-08-26 03:49:00|20529.4|20409.4|20522.77|20402.77|20529.76|20409.76|20521.04|20401.04|10
1629949750000|2021-08-26 03:49:10|20522.06|20402.06|20522.17|20402.17|20522.17|20402.17|20521.03|20401.03|10
1629949760000|2021-08-26 03:49:20|20521.68|20401.68|20524.56|20404.56|20525.25|20405.25|20521.52|20401.52|10
1629949770000|2021-08-26 03:49:30|20525.07|20405.07|20528.37|20408.37|20528.37|20408.37|20525.07|20405.07|10
1629949780000|2021-08-26 03:49:40|20526.85|20406.85|20525.41|20405.41|20526.85|20406.85|20524.98|20404.98|10
1629949790000|2021-08-26 03:49:50|20526.84|20406.84|20529.07|20409.07|20530.19|20410.19|20526.84|20406.84|10
1629949800000|2021-08-26 03:50:00|20528.81|20408.81|20525.57|20405.57|20528.81|20408.81|20524.86|20404.86|10
1629949810000|2021-08-26 03:50:10|20526.25|20406.25|20526.32|20406.32|20527.29|20407.29|20526.25|20406.25|10
1629949820000|2021-08-26 03:50:20|20526.46|20406.46|20520.59|20400.59|20526.46|20406.46|20520.59|20400.59|10
1629949830000|2021-08-26 03:50:30|20520.38|20400.38|20518.12|20398.12|20520.38|20400.38|20517.62|20397.62|10
1629949840000|2021-08-26 03:50:40|20518.11|20398.11|20514.99|20394.99|20518.11|20398.11|20514.99|20394.99|10
1629949850000|2021-08-26 03:50:50|20514.69|20394.69|20511.04|20391.04|20514.69|20394.69|20511.04|20391.04|10
1629949860000|2021-08-26 03:51:00|20510.66|20390.66|20511.4|20391.4|20511.4|20391.4|20509.18|20389.18|10
1629949870000|2021-08-26 03:51:10|20512.43|20392.43|20517.73|20397.73|20517.73|20397.73|20512.43|20392.43|10
1629949880000|2021-08-26 03:51:20|20518.2|20398.2|20524.94|20404.94|20524.94|20404.94|20518.2|20398.2|10
1629949890000|2021-08-26 03:51:30|20524.93|20404.93|20532.61|20412.61|20532.61|20412.61|20524.93|20404.93|10
1629949900000|2021-08-26 03:51:40|20532.78|20412.78|20528.78|20408.78|20534.99|20414.99|20528.12|20408.12|10
1629949910000|2021-08-26 03:51:50|20529.69|20409.69|20540.38|20420.38|20540.38|20420.38|20529.59|20409.59|10
1629949920000|2021-08-26 03:52:00|20540.59|20420.59|20546.83|20426.83|20546.83|20426.83|20540.57|20420.57|10
1629949930000|2021-08-26 03:52:10|20547.99|20427.99|20549.6|20429.6|20549.6|20429.6|20547.18|20427.18|10
1629949940000|2021-08-26 03:52:20|20551.32|20431.32|20557.78|20437.78|20557.78|20437.78|20551.2|20431.2|10
1629949950000|2021-08-26 03:52:30|20557.2|20437.2|20552.2|20432.2|20557.2|20437.2|20552.19|20432.19|10
1629949960000|2021-08-26 03:52:40|20552.46|20432.46|20542.46|20422.46|20552.53|20432.53|20542.46|20422.46|10
1629949970000|2021-08-26 03:52:50|20540.92|20420.92|20537.4|20417.4|20541.86|20421.86|20537.4|20417.4|10
1629949980000|2021-08-26 03:53:00|20536.49|20416.49|20526.25|20406.25|20536.49|20416.49|20526.25|20406.25|10
1629949990000|2021-08-26 03:53:10|20523.1|20403.1|20514.86|20394.86|20523.78|20403.78|20514.86|20394.86|10
1629950000000|2021-08-26 03:53:20|20514.02|20394.02|20515.51|20395.51|20515.67|20395.67|20513.49|20393.49|10
1629950010000|2021-08-26 03:53:30|20513.71|20393.71|20508.19|20388.19|20513.71|20393.71|20507.4|20387.4|10
1629950020000|2021-08-26 03:53:40|20508.2|20388.2|20523.91|20403.91|20523.91|20403.91|20508.2|20388.2|10
1629950030000|2021-08-26 03:53:50|20525.92|20405.92|20535.72|20415.72|20535.72|20415.72|20525.92|20405.92|10
1629950040000|2021-08-26 03:54:00|20536.09|20416.09|20536.97|20416.97|20536.97|20416.97|20535.15|20415.15|10
1629950050000|2021-08-26 03:54:10|20537.7|20417.7|20543.83|20423.83|20544.19|20424.19|20537.7|20417.7|10
1629950060000|2021-08-26 03:54:20|20543.47|20423.47|20542.99|20422.99|20543.47|20423.47|20541.59|20421.59|9
1629950070000|2021-08-26 03:54:30|20543.86|20423.86|20542.51|20422.51|20545.37|20425.37|20542.51|20422.51|10
1629950080000|2021-08-26 03:54:40|20542.44|20422.44|20537.95|20417.95|20542.75|20422.75|20537.95|20417.95|10
1629950090000|2021-08-26 03:54:50|20537.53|20417.53|20533.38|20413.38|20537.53|20417.53|20533.38|20413.38|10
1629950100000|2021-08-26 03:55:00|20534.87|20414.87|20531.2|20411.2|20534.87|20414.87|20530.29|20410.29|10
1629950110000|2021-08-26 03:55:10|20530.27|20410.27|20528.14|20408.14|20530.78|20410.78|20527.82|20407.82|10
1629950120000|2021-08-26 03:55:20|20529.02|20409.02|20529.31|20409.31|20529.53|20409.53|20528.35|20408.35|10
1629950130000|2021-08-26 03:55:30|20529.44|20409.44|20531.04|20411.04|20531.66|20411.66|20528.94|20408.94|10
1629950140000|2021-08-26 03:55:40|20532.77|20412.77|20534.64|20414.64|20536.12|20416.12|20532.77|20412.77|10
1629950150000|2021-08-26 03:55:50|20536.98|20416.98|20540.05|20420.05|20540.05|20420.05|20536.73|20416.73|10
1629950160000|2021-08-26 03:56:00|20540.58|20420.58|20541.74|20421.74|20541.74|20421.74|20540.04|20420.04|10
1629950170000|2021-08-26 03:56:10|20542.9|20422.9|20543.39|20423.39|20543.52|20423.52|20542.42|20422.42|9
1629950180000|2021-08-26 03:56:20|20542.7|20422.7|20545.8|20425.8|20545.8|20425.8|20542.7|20422.7|10
1629950190000|2021-08-26 03:56:30|20546.46|20426.46|20552.02|20432.02|20552.02|20432.02|20546.46|20426.46|10
1629950200000|2021-08-26 03:56:40|20553.3|20433.3|20558.07|20438.07|20558.07|20438.07|20553.3|20433.3|10
1629950210000|2021-08-26 03:56:50|20558.27|20438.27|20559.17|20439.17|20560.09|20440.09|20558.27|20438.27|10
1629950220000|2021-08-26 03:57:00|20560.38|20440.38|20564.84|20444.84|20564.84|20444.84|20559.66|20439.66|10
1629950230000|2021-08-26 03:57:10|20564.78|20444.78|20563.65|20443.65|20565.32|20445.32|20563.65|20443.65|10
1629950240000|2021-08-26 03:57:20|20562.91|20442.91|20554.85|20434.85|20567.95|20447.95|20554.85|20434.85|10
1629950250000|2021-08-26 03:57:30|20553.91|20433.91|20552.87|20432.87|20554.96|20434.96|20552.87|20432.87|10
1629950260000|2021-08-26 03:57:40|20552.96|20432.96|20545.54|20425.54|20552.96|20432.96|20545.54|20425.54|10
1629950270000|2021-08-26 03:57:50|20544.6|20424.6|20539.88|20419.88|20545.15|20425.15|20539.88|20419.88|10
1629950280000|2021-08-26 03:58:00|20539.4|20419.4|20540.85|20420.85|20540.85|20420.85|20536.62|20416.62|10
1629950290000|2021-08-26 03:58:10|20540.61|20420.61|20537.17|20417.17|20540.61|20420.61|20536.08|20416.08|10
1629950300000|2021-08-26 03:58:20|20537.04|20417.04|20532.4|20412.4|20537.04|20417.04|20532.4|20412.4|10
1629950310000|2021-08-26 03:58:30|20531.6|20411.6|20530.83|20410.83|20531.63|20411.63|20529.34|20409.34|10
1629950320000|2021-08-26 03:58:40|20531.27|20411.27|20530.16|20410.16|20531.27|20411.27|20526.69|20406.69|9
1629950330000|2021-08-26 03:58:50|20532.47|20412.47|20536.09|20416.09|20536.09|20416.09|20532.47|20412.47|10
1629950340000|2021-08-26 03:59:00|20534.99|20414.99|20535.67|20415.67|20535.67|20415.67|20533.68|20413.68|10
1629950350000|2021-08-26 03:59:10|20535.59|20415.59|20533.07|20413.07|20536.37|20416.37|20533.07|20413.07|10
1629950360000|2021-08-26 03:59:20|20534.23|20414.23|20524.9|20404.9|20534.23|20414.23|20524.56|20404.56|10
1629950370000|2021-08-26 03:59:30|20524.89|20404.89|20526.47|20406.47|20528.34|20408.34|20524.89|20404.89|10
1629950380000|2021-08-26 03:59:40|20526.53|20406.53|20530.12|20410.12|20530.12|20410.12|20526.53|20406.53|8
1629950390000|2021-08-26 03:59:50|20530.37|20410.37|20534.92|20414.92|20534.92|20414.92|20530.37|20410.37|10
1629950400000|2021-08-26 04:00:00|20532.87|20412.87|20532.84|20412.84|20534.21|20414.21|20531.78|20411.78|10
1629950410000|2021-08-26 04:00:10|20533.02|20413.02|20528.08|20408.08|20533.02|20413.02|20527.48|20407.48|10
1629950420000|2021-08-26 04:00:20|20527.44|20407.44|20517.98|20397.98|20527.44|20407.44|20517.59|20397.59|10
1629950430000|2021-08-26 04:00:30|20516.68|20396.68|20516.15|20396.15|20517.65|20397.65|20515.44|20395.44|10
1629950440000|2021-08-26 04:00:40|20516.25|20396.25|20517.38|20397.38|20518.89|20398.89|20516.25|20396.25|10
1629950450000|2021-08-26 04:00:50|20517.47|20397.47|20521.8|20401.8|20521.8|20401.8|20517.47|20397.47|10
1629950460000|2021-08-26 04:01:00|20521.81|20401.81|20526.21|20406.21|20526.21|20406.21|20521.65|20401.65|10
1629950470000|2021-08-26 04:01:10|20527.11|20407.11|20530.02|20410.02|20530.02|20410.02|20526.87|20406.87|9
1629950480000|2021-08-26 04:01:20|20530.61|20410.61|20539.43|20419.43|20540.38|20420.38|20530.61|20410.61|10
1629950490000|2021-08-26 04:01:30|20540.68|20420.68|20552.28|20432.28|20552.28|20432.28|20540.68|20420.68|10
1629950500000|2021-08-26 04:01:40|20555.47|20435.47|20564.88|20444.88|20564.88|20444.88|20555.47|20435.47|10
1629950510000|2021-08-26 04:01:50|20566|20446|20570.96|20450.96|20570.96|20450.96|20565.78|20445.78|10
1629950520000|2021-08-26 04:02:00|20571.42|20451.42|20579.36|20459.36|20579.36|20459.36|20571.42|20451.42|10
1629950530000|2021-08-26 04:02:10|20581.27|20461.27|20582.59|20462.59|20583.07|20463.07|20580.85|20460.85|10
1629950540000|2021-08-26 04:02:20|20582.84|20462.84|20592.68|20472.68|20593.44|20473.44|20582.84|20462.84|10
1629950550000|2021-08-26 04:02:30|20592.38|20472.38|20589.86|20469.86|20592.38|20472.38|20589.56|20469.56|10
1629950560000|2021-08-26 04:02:40|20590.27|20470.27|20591.82|20471.82|20592.56|20472.56|20590.27|20470.27|10
1629950570000|2021-08-26 04:02:50|20591|20471|20590.02|20470.02|20591.15|20471.15|20587.96|20467.96|9
1629950580000|2021-08-26 04:03:00|20591.37|20471.37|20581.48|20461.48|20591.37|20471.37|20581.48|20461.48|10
1629950590000|2021-08-26 04:03:10|20580.86|20460.86|20579.82|20459.82|20582.07|20462.07|20578.56|20458.56|10
1629950600000|2021-08-26 04:03:20|20577.92|20457.92|20577.12|20457.12|20577.92|20457.92|20575.63|20455.63|10
1629950610000|2021-08-26 04:03:30|20577.02|20457.02|20575.79|20455.79|20577.02|20457.02|20572.53|20452.53|10
1629950620000|2021-08-26 04:03:40|20576.97|20456.97|20579.44|20459.44|20579.44|20459.44|20576.97|20456.97|10
1629950630000|2021-08-26 04:03:50|20579.61|20459.61|20574.66|20454.66|20579.88|20459.88|20574.66|20454.66|10
1629950640000|2021-08-26 04:04:00|20573.14|20453.14|20568.84|20448.84|20573.14|20453.14|20568.82|20448.82|10
1629950650000|2021-08-26 04:04:10|20568.85|20448.85|20570.03|20450.03|20570.61|20450.61|20568.85|20448.85|10
1629950660000|2021-08-26 04:04:20|20570.13|20450.13|20566.94|20446.94|20570.13|20450.13|20566.72|20446.72|10
1629950670000|2021-08-26 04:04:30|20566.68|20446.68|20564.01|20444.01|20566.68|20446.68|20562.64|20442.64|10
1629950680000|2021-08-26 04:04:40|20563.28|20443.28|20554.89|20434.89|20563.28|20443.28|20554.89|20434.89|10
1629950690000|2021-08-26 04:04:50|20553.39|20433.39|20545.22|20425.22|20553.39|20433.39|20545.22|20425.22|10
1629950700000|2021-08-26 04:05:00|20544.84|20424.84|20543.81|20423.81|20545.11|20425.11|20543.81|20423.81|10
1629950710000|2021-08-26 04:05:10|20543.41|20423.41|20541.65|20421.65|20543.41|20423.41|20541.65|20421.65|10
1629950720000|2021-08-26 04:05:20|20541.8|20421.8|20543.32|20423.32|20543.32|20423.32|20541.48|20421.48|9
1629950730000|2021-08-26 04:05:30|20543.06|20423.06|20538.6|20418.6|20543.09|20423.09|20538.6|20418.6|10
1629950740000|2021-08-26 04:05:40|20538.05|20418.05|20532.22|20412.22|20538.05|20418.05|20531.44|20411.44|10
1629950750000|2021-08-26 04:05:50|20532.08|20412.08|20526.91|20406.91|20532.08|20412.08|20526.91|20406.91|10
1629950760000|2021-08-26 04:06:00|20526.94|20406.94|20523.88|20403.88|20526.94|20406.94|20523.3|20403.3|10
1629950770000|2021-08-26 04:06:10|20523.51|20403.51|20519.73|20399.73|20523.51|20403.51|20518.87|20398.87|10
1629950780000|2021-08-26 04:06:20|20520.42|20400.42|20523.19|20403.19|20523.31|20403.31|20520.42|20400.42|10
1629950790000|2021-08-26 04:06:30|20523.73|20403.73|20523.44|20403.44|20524.49|20404.49|20522.19|20402.19|10
1629950800000|2021-08-26 04:06:40|20523.63|20403.63|20524.57|20404.57|20525.54|20405.54|20523.63|20403.63|10
1629950810000|2021-08-26 04:06:50|20524.76|20404.76|20525.36|20405.36|20525.83|20405.83|20523.23|20403.23|10
1629950820000|2021-08-26 04:07:00|20525.18|20405.18|20523.02|20403.02|20525.41|20405.41|20523.02|20403.02|10
1629950830000|2021-08-26 04:07:10|20523.45|20403.45|20525.54|20405.54|20525.54|20405.54|20523.45|20403.45|9
1629950840000|2021-08-26 04:07:20|20526.61|20406.61|20525.84|20405.84|20526.61|20406.61|20525.34|20405.34|10
1629950850000|2021-08-26 04:07:30|20525.31|20405.31|20527.82|20407.82|20527.82|20407.82|20525.18|20405.18|10
1629950860000|2021-08-26 04:07:40|20527.91|20407.91|20527.16|20407.16|20527.91|20407.91|20527.16|20407.16|9
1629950870000|2021-08-26 04:07:50|20527.12|20407.12|20525.29|20405.29|20527.69|20407.69|20525.29|20405.29|10
1629950880000|2021-08-26 04:08:00|20525.82|20405.82|20522.07|20402.07|20525.82|20405.82|20521.08|20401.08|10
1629950890000|2021-08-26 04:08:10|20521.9|20401.9|20516.61|20396.61|20521.97|20401.97|20516.61|20396.61|10
1629950900000|2021-08-26 04:08:20|20516.97|20396.97|20514.96|20394.96|20516.97|20396.97|20514.33|20394.33|10
1629950910000|2021-08-26 04:08:30|20514.39|20394.39|20511.05|20391.05|20514.59|20394.59|20511.05|20391.05|10
1629950920000|2021-08-26 04:08:40|20510.95|20390.95|20510.81|20390.81|20510.95|20390.95|20508.57|20388.57|10
1629950930000|2021-08-26 04:08:50|20510.94|20390.94|20513.59|20393.59|20513.59|20393.59|20510.94|20390.94|10
1629950940000|2021-08-26 04:09:00|20513.49|20393.49|20516.73|20396.73|20516.73|20396.73|20513.49|20393.49|10
1629950950000|2021-08-26 04:09:10|20517.84|20397.84|20520.97|20400.97|20521|20401|20517.76|20397.76|10
1629950960000|2021-08-26 04:09:20|20521.02|20401.02|20520.11|20400.11|20521.02|20401.02|20519.31|20399.31|9
1629950970000|2021-08-26 04:09:30|20520.09|20400.09|20523.49|20403.49|20523.49|20403.49|20520.09|20400.09|10
1629950980000|2021-08-26 04:09:40|20523.61|20403.61|20524.67|20404.67|20525.04|20405.04|20523.45|20403.45|10
1629950990000|2021-08-26 04:09:50|20525.05|20405.05|20527.37|20407.37|20527.37|20407.37|20525.05|20405.05|10
1629951000000|2021-08-26 04:10:00|20528.42|20408.42|20529.19|20409.19|20529.19|20409.19|20528.39|20408.39|10
1629951010000|2021-08-26 04:10:10|20529.46|20409.46|20527.53|20407.53|20529.89|20409.89|20527.53|20407.53|10
1629951020000|2021-08-26 04:10:20|20527.62|20407.62|20526.03|20406.03|20527.62|20407.62|20525.89|20405.89|9
1629951030000|2021-08-26 04:10:30|20526.89|20406.89|20519.49|20399.49|20526.89|20406.89|20519.49|20399.49|10
1629951040000|2021-08-26 04:10:40|20519.04|20399.04|20510.6|20390.6|20519.04|20399.04|20510.6|20390.6|10
1629951050000|2021-08-26 04:10:50|20511.01|20391.01|20506.72|20386.72|20511.01|20391.01|20506.56|20386.56|10
1629951060000|2021-08-26 04:11:00|20507.43|20387.43|20500.05|20380.05|20507.43|20387.43|20499.87|20379.87|10
1629951070000|2021-08-26 04:11:10|20498.51|20378.51|20499.48|20379.48|20499.48|20379.48|20498.19|20378.19|10
1629951080000|2021-08-26 04:11:20|20499.1|20379.1|20500.98|20380.98|20500.98|20380.98|20498.73|20378.73|9
1629951090000|2021-08-26 04:11:30|20502.51|20382.51|20506.73|20386.73|20506.73|20386.73|20502.51|20382.51|10
1629951100000|2021-08-26 04:11:40|20506.67|20386.67|20509.38|20389.38|20509.56|20389.56|20506.63|20386.63|9
1629951110000|2021-08-26 04:11:50|20509.93|20389.93|20512|20392|20512.15|20392.15|20509.93|20389.93|9
1629951120000|2021-08-26 04:12:00|20511.75|20391.75|20513.17|20393.17|20513.17|20393.17|20511.75|20391.75|10
1629951130000|2021-08-26 04:12:10|20513.43|20393.43|20519.3|20399.3|20519.3|20399.3|20512.95|20392.95|10
1629951140000|2021-08-26 04:12:20|20520.59|20400.59|20522.38|20402.38|20522.55|20402.55|20520.03|20400.03|10
1629951150000|2021-08-26 04:12:30|20521.49|20401.49|20521.79|20401.79|20522.31|20402.31|20521.04|20401.04|10
1629951160000|2021-08-26 04:12:40|20521.26|20401.26|20516.29|20396.29|20521.26|20401.26|20516.29|20396.29|10
1629951170000|2021-08-26 04:12:50|20515.19|20395.19|20513.94|20393.94|20515.19|20395.19|20513.86|20393.86|10
1629951180000|2021-08-26 04:13:00|20513.33|20393.33|20507.95|20387.95|20513.33|20393.33|20507.13|20387.13|10
1629951190000|2021-08-26 04:13:10|20508.25|20388.25|20505.97|20385.97|20509.72|20389.72|20505.97|20385.97|10
1629951200000|2021-08-26 04:13:20|20504.04|20384.04|20499.92|20379.92|20504.04|20384.04|20499.92|20379.92|9
1629951210000|2021-08-26 04:13:30|20500.25|20380.25|20495.93|20375.93|20500.25|20380.25|20493.98|20373.98|10
1629951220000|2021-08-26 04:13:40|20496.46|20376.46|20497.02|20377.02|20497.31|20377.31|20495.6|20375.6|9
1629951230000|2021-08-26 04:13:50|20494.83|20374.83|20495.3|20375.3|20495.58|20375.58|20494.83|20374.83|10
1629951240000|2021-08-26 04:14:00|20495.5|20375.5|20491.96|20371.96|20495.5|20375.5|20491.96|20371.96|10
1629951250000|2021-08-26 04:14:10|20490.92|20370.92|20487.67|20367.67|20490.92|20370.92|20487.67|20367.67|10
1629951260000|2021-08-26 04:14:20|20487.73|20367.73|20479.23|20359.23|20487.73|20367.73|20479.23|20359.23|10
1629951270000|2021-08-26 04:14:30|20477.45|20357.45|20469.99|20349.99|20477.45|20357.45|20469.99|20349.99|10
1629951280000|2021-08-26 04:14:40|20469.07|20349.07|20466.26|20346.26|20469.68|20349.68|20466.23|20346.23|10
1629951290000|2021-08-26 04:14:50|20466.47|20346.47|20465.26|20345.26|20466.47|20346.47|20464.4|20344.4|9
1629951300000|2021-08-26 04:15:00|20465.31|20345.31|20465.78|20345.78|20466.26|20346.26|20464.57|20344.57|10
1629951310000|2021-08-26 04:15:10|20465.37|20345.37|20466.74|20346.74|20466.87|20346.87|20465.16|20345.16|10
1629951320000|2021-08-26 04:15:20|20467.07|20347.07|20470.84|20350.84|20470.84|20350.84|20467.07|20347.07|10
1629951330000|2021-08-26 04:15:30|20470.72|20350.72|20471.97|20351.97|20473|20353|20470.72|20350.72|10
1629951340000|2021-08-26 04:15:40|20472.01|20352.01|20472.64|20352.64|20472.64|20352.64|20471.35|20351.35|10
1629951350000|2021-08-26 04:15:50|20473.23|20353.23|20480.72|20360.72|20480.72|20360.72|20472.85|20352.85|10
1629951360000|2021-08-26 04:16:00|20480.88|20360.88|20484.93|20364.93|20485.41|20365.41|20480.88|20360.88|10
1629951370000|2021-08-26 04:16:10|20486.49|20366.49|20488.79|20368.79|20489.77|20369.77|20486.49|20366.49|9
1629951380000|2021-08-26 04:16:20|20488.38|20368.38|20483.18|20363.18|20488.38|20368.38|20483.18|20363.18|9
1629951390000|2021-08-26 04:16:30|20482.57|20362.57|20478.2|20358.2|20482.57|20362.57|20478.2|20358.2|10
1629951400000|2021-08-26 04:16:40|20477|20357|20472.05|20352.05|20477|20357|20472.05|20352.05|10
1629951410000|2021-08-26 04:16:50|20471.71|20351.71|20465.84|20345.84|20471.71|20351.71|20465.84|20345.84|10
1629951420000|2021-08-26 04:17:00|20464.45|20344.45|20464.01|20344.01|20465.76|20345.76|20463.83|20343.83|10
1629951430000|2021-08-26 04:17:10|20463.04|20343.04|20461.09|20341.09|20463.04|20343.04|20459.69|20339.69|10
1629951440000|2021-08-26 04:17:20|20460.47|20340.47|20458.2|20338.2|20461.33|20341.33|20458.2|20338.2|10
1629951450000|2021-08-26 04:17:30|20451.73|20331.73|20448.87|20328.87|20451.73|20331.73|20448.56|20328.56|10
1629951460000|2021-08-26 04:17:40|20448.72|20328.72|20438.02|20318.02|20448.72|20328.72|20438.02|20318.02|10
1629951470000|2021-08-26 04:17:50|20436.66|20316.66|20430.68|20310.68|20436.66|20316.66|20430.68|20310.68|10
1629951480000|2021-08-26 04:18:00|20429.46|20309.46|20433.57|20313.57|20433.83|20313.83|20429.12|20309.12|10
1629951490000|2021-08-26 04:18:10|20433.21|20313.21|20438.49|20318.49|20438.49|20318.49|20432.4|20312.4|10
1629951500000|2021-08-26 04:18:20|20439.24|20319.24|20448.1|20328.1|20448.23|20328.23|20439.24|20319.24|10
1629951510000|2021-08-26 04:18:30|20448.86|20328.86|20448.63|20328.63|20450.2|20330.2|20448.47|20328.47|10
1629951520000|2021-08-26 04:18:40|20449.37|20329.37|20454.26|20334.26|20454.26|20334.26|20448.44|20328.44|9
1629951530000|2021-08-26 04:18:50|20454.79|20334.79|20455.99|20335.99|20455.99|20335.99|20454.07|20334.07|10
1629951540000|2021-08-26 04:19:00|20455.84|20335.84|20471.29|20351.29|20471.29|20351.29|20454.63|20334.63|10
1629951550000|2021-08-26 04:19:10|20472.17|20352.17|20476.04|20356.04|20476.04|20356.04|20472.17|20352.17|10
1629951560000|2021-08-26 04:19:20|20476.77|20356.77|20479.76|20359.76|20479.76|20359.76|20475.24|20355.24|10
1629951570000|2021-08-26 04:19:30|20481.37|20361.37|20486.16|20366.16|20486.16|20366.16|20481.24|20361.24|10
1629951580000|2021-08-26 04:19:40|20486.34|20366.34|20489.42|20369.42|20490.46|20370.46|20486.34|20366.34|10
1629951590000|2021-08-26 04:19:50|20490.18|20370.18|20490.22|20370.22|20490.43|20370.43|20489.73|20369.73|10
1629951600000|2021-08-26 04:20:00|20490.27|20370.27|20492.04|20372.04|20492.04|20372.04|20489.88|20369.88|10
1629951610000|2021-08-26 04:20:10|20491.73|20371.73|20487.35|20367.35|20491.73|20371.73|20487.35|20367.35|10
1629951620000|2021-08-26 04:20:20|20487.74|20367.74|20481.99|20361.99|20488.27|20368.27|20481.99|20361.99|10
1629951630000|2021-08-26 04:20:30|20481.23|20361.23|20471.54|20351.54|20481.23|20361.23|20471.26|20351.26|9
1629951640000|2021-08-26 04:20:40|20471.38|20351.38|20469.2|20349.2|20471.38|20351.38|20469.2|20349.2|10
1629951650000|2021-08-26 04:20:50|20468.67|20348.67|20468.8|20348.8|20468.85|20348.85|20468.11|20348.11|10
1629951660000|2021-08-26 04:21:00|20469.55|20349.55|20468.47|20348.47|20470.43|20350.43|20468.22|20348.22|10
1629951670000|2021-08-26 04:21:10|20467.82|20347.82|20469.6|20349.6|20469.6|20349.6|20467.81|20347.81|10
1629951680000|2021-08-26 04:21:20|20470.66|20350.66|20484.95|20364.95|20484.95|20364.95|20470.66|20350.66|9
1629951690000|2021-08-26 04:21:30|20487.44|20367.44|20492.9|20372.9|20492.9|20372.9|20487.44|20367.44|10
1629951700000|2021-08-26 04:21:40|20493.87|20373.87|20499.39|20379.39|20499.39|20379.39|20493.87|20373.87|10
1629951710000|2021-08-26 04:21:50|20500.41|20380.41|20507.19|20387.19|20507.66|20387.66|20500.4|20380.4|10
1629951720000|2021-08-26 04:22:00|20507.7|20387.7|20514.65|20394.65|20514.93|20394.93|20507.7|20387.7|10
1629951730000|2021-08-26 04:22:10|20514.53|20394.53|20515.43|20395.43|20515.49|20395.49|20513.33|20393.33|10
1629951740000|2021-08-26 04:22:20|20515.22|20395.22|20518.53|20398.53|20518.53|20398.53|20514.32|20394.32|10
1629951750000|2021-08-26 04:22:30|20518.39|20398.39|20519.62|20399.62|20519.91|20399.91|20518.39|20398.39|9
1629951760000|2021-08-26 04:22:40|20519.74|20399.74|20523.75|20403.75|20524|20404|20519.48|20399.48|10
1629951770000|2021-08-26 04:22:50|20524.87|20404.87|20524.61|20404.61|20525.24|20405.24|20523.75|20403.75|10
1629951780000|2021-08-26 04:23:00|20524.63|20404.63|20525.06|20405.06|20525.25|20405.25|20522.97|20402.97|10
1629951790000|2021-08-26 04:23:10|20525.51|20405.51|20527|20407|20527.87|20407.87|20525.51|20405.51|9
1629951800000|2021-08-26 04:23:20|20527.13|20407.13|20532.49|20412.49|20532.49|20412.49|20527.13|20407.13|10
1629951810000|2021-08-26 04:23:30|20533.11|20413.11|20536.86|20416.86|20537.4|20417.4|20533.11|20413.11|10
1629951820000|2021-08-26 04:23:40|20537.36|20417.36|20536.69|20416.69|20537.36|20417.36|20536.1|20416.1|10
1629951830000|2021-08-26 04:23:50|20537.02|20417.02|20538.45|20418.45|20538.45|20418.45|20536.77|20416.77|10
1629951840000|2021-08-26 04:24:00|20538.15|20418.15|20544.28|20424.28|20544.28|20424.28|20538.15|20418.15|9
1629951850000|2021-08-26 04:24:10|20544.23|20424.23|20550.7|20430.7|20550.7|20430.7|20544.23|20424.23|9
1629951860000|2021-08-26 04:24:20|20551.61|20431.61|20554.64|20434.64|20554.64|20434.64|20551.5|20431.5|10
1629951870000|2021-08-26 04:24:30|20554.16|20434.16|20559.65|20439.65|20559.65|20439.65|20554.16|20434.16|10
1629951880000|2021-08-26 04:24:40|20559.69|20439.69|20561.24|20441.24|20561.24|20441.24|20559.37|20439.37|9
1629951890000|2021-08-26 04:24:50|20561.04|20441.04|20562.1|20442.1|20562.42|20442.42|20561.04|20441.04|10
1629951900000|2021-08-26 04:25:00|20562.23|20442.23|20567.11|20447.11|20567.11|20447.11|20562.23|20442.23|10
1629951910000|2021-08-26 04:25:10|20567.98|20447.98|20573.06|20453.06|20573.07|20453.07|20567.93|20447.93|10
1629951920000|2021-08-26 04:25:20|20573.4|20453.4|20578.08|20458.08|20578.72|20458.72|20573.4|20453.4|9
1629951930000|2021-08-26 04:25:30|20578.24|20458.24|20580.08|20460.08|20580.08|20460.08|20578.24|20458.24|10
1629951940000|2021-08-26 04:25:40|20581.32|20461.32|20579.58|20459.58|20582.77|20462.77|20578.41|20458.41|10
1629951950000|2021-08-26 04:25:50|20579.39|20459.39|20578.7|20458.7|20581.22|20461.22|20578.7|20458.7|10
1629951960000|2021-08-26 04:26:00|20578.6|20458.6|20571.17|20451.17|20578.6|20458.6|20571.17|20451.17|9
1629951970000|2021-08-26 04:26:10|20570.4|20450.4|20569.97|20449.97|20571.88|20451.88|20569.85|20449.85|10
1629951980000|2021-08-26 04:26:20|20570.1|20450.1|20569.2|20449.2|20570.48|20450.48|20569.2|20449.2|10
1629951990000|2021-08-26 04:26:30|20567.45|20447.45|20566.64|20446.64|20568.29|20448.29|20565.89|20445.89|10
1629952000000|2021-08-26 04:26:40|20566.82|20446.82|20566.95|20446.95|20568.79|20448.79|20566.82|20446.82|10
1629952010000|2021-08-26 04:26:50|20566.93|20446.93|20567.84|20447.84|20567.84|20447.84|20566.93|20446.93|9
1629952020000|2021-08-26 04:27:00|20566.91|20446.91|20569.63|20449.63|20569.63|20449.63|20566.91|20446.91|10
1629952030000|2021-08-26 04:27:10|20569.9|20449.9|20569.36|20449.36|20570.05|20450.05|20569.36|20449.36|9
1629952040000|2021-08-26 04:27:20|20569.5|20449.5|20568.99|20448.99|20570.67|20450.67|20568.1|20448.1|10
1629952050000|2021-08-26 04:27:30|20569.51|20449.51|20577.63|20457.63|20577.69|20457.69|20569.51|20449.51|10
1629952060000|2021-08-26 04:27:40|20578.04|20458.04|20585.28|20465.28|20585.28|20465.28|20578.04|20458.04|10
1629952070000|2021-08-26 04:27:50|20586.37|20466.37|20591.15|20471.15|20591.15|20471.15|20586.37|20466.37|10
1629952080000|2021-08-26 04:28:00|20591.23|20471.23|20593.96|20473.96|20594.15|20474.15|20591.23|20471.23|10
1629952090000|2021-08-26 04:28:10|20594.56|20474.56|20602.52|20482.52|20602.59|20482.59|20594.06|20474.06|10
1629952100000|2021-08-26 04:28:20|20603.34|20483.34|20605.12|20485.12|20605.12|20485.12|20602.94|20482.94|9
1629952110000|2021-08-26 04:28:30|20605.25|20485.25|20601.88|20481.88|20605.25|20485.25|20601.88|20481.88|10
1629952120000|2021-08-26 04:28:40|20601.59|20481.59|20599.33|20479.33|20601.59|20481.59|20598.94|20478.94|9
1629952130000|2021-08-26 04:28:50|20599.06|20479.06|20594.91|20474.91|20599.06|20479.06|20594.91|20474.91|10
1629952140000|2021-08-26 04:29:00|20594.88|20474.88|20596.04|20476.04|20596.04|20476.04|20594.05|20474.05|9
1629952150000|2021-08-26 04:29:10|20595.92|20475.92|20592.79|20472.79|20595.92|20475.92|20592.79|20472.79|9
1629952160000|2021-08-26 04:29:20|20592.41|20472.41|20588.67|20468.67|20592.41|20472.41|20588.67|20468.67|10
1629952170000|2021-08-26 04:29:30|20588.65|20468.65|20588.14|20468.14|20588.68|20468.68|20588.02|20468.02|9
1629952180000|2021-08-26 04:29:40|20587.93|20467.93|20587.33|20467.33|20587.93|20467.93|20586.64|20466.64|10
1629952190000|2021-08-26 04:29:50|20587.36|20467.36|20589.59|20469.59|20589.65|20469.65|20587.36|20467.36|10
1629952200000|2021-08-26 04:30:00|20589.61|20469.61|20581.06|20461.06|20589.61|20469.61|20581.06|20461.06|9
1629952210000|2021-08-26 04:30:10|20581.2|20461.2|20574.94|20454.94|20581.2|20461.2|20574.94|20454.94|9
1629952220000|2021-08-26 04:30:20|20572.89|20452.89|20566.06|20446.06|20572.89|20452.89|20566.06|20446.06|10
1629952230000|2021-08-26 04:30:30|20564.03|20444.03|20570.66|20450.66|20570.66|20450.66|20561.66|20441.66|10
1629952240000|2021-08-26 04:30:40|20571.53|20451.53|20579.19|20459.19|20579.19|20459.19|20571.53|20451.53|9
1629952250000|2021-08-26 04:30:50|20580.52|20460.52|20578.19|20458.19|20580.52|20460.52|20578.19|20458.19|10
1629952260000|2021-08-26 04:31:00|20578.16|20458.16|20575.34|20455.34|20578.16|20458.16|20574.5|20454.5|10
1629952270000|2021-08-26 04:31:10|20575.19|20455.19|20573.94|20453.94|20575.73|20455.73|20573.94|20453.94|10
1629952280000|2021-08-26 04:31:20|20573.67|20453.67|20571.35|20451.35|20574.12|20454.12|20570.51|20450.51|10
1629952290000|2021-08-26 04:31:30|20571.13|20451.13|20567.45|20447.45|20571.13|20451.13|20566.23|20446.23|10
1629952300000|2021-08-26 04:31:40|20566.07|20446.07|20560.57|20440.57|20566.07|20446.07|20560.52|20440.52|10
1629952310000|2021-08-26 04:31:50|20559.58|20439.58|20555.69|20435.69|20559.58|20439.58|20555.28|20435.28|10
1629952320000|2021-08-26 04:32:00|20554.99|20434.99|20544.32|20424.32|20555.97|20435.97|20543.98|20423.98|10
1629952330000|2021-08-26 04:32:10|20544.19|20424.19|20543.23|20423.23|20544.19|20424.19|20542.42|20422.42|10
1629952340000|2021-08-26 04:32:20|20543.31|20423.31|20540.11|20420.11|20543.31|20423.31|20539.79|20419.79|10
1629952350000|2021-08-26 04:32:30|20539.66|20419.66|20536.12|20416.12|20539.66|20419.66|20536.12|20416.12|10
1629952360000|2021-08-26 04:32:40|20536.05|20416.05|20537.73|20417.73|20537.73|20417.73|20535.28|20415.28|10
1629952370000|2021-08-26 04:32:50|20537.8|20417.8|20536.09|20416.09|20537.8|20417.8|20535.39|20415.39|10
1629952380000|2021-08-26 04:33:00|20536.6|20416.6|20533.6|20413.6|20537.1|20417.1|20533.3|20413.3|10
1629952390000|2021-08-26 04:33:10|20532.62|20412.62|20535.25|20415.25|20535.25|20415.25|20532.5|20412.5|10
1629952400000|2021-08-26 04:33:20|20535.23|20415.23|20538.08|20418.08|20538.08|20418.08|20535.04|20415.04|10
1629952410000|2021-08-26 04:33:30|20538.24|20418.24|20534.57|20414.57|20539.66|20419.66|20534.57|20414.57|10
1629952420000|2021-08-26 04:33:40|20533.82|20413.82|20531.46|20411.46|20533.82|20413.82|20531.46|20411.46|10
1629952430000|2021-08-26 04:33:50|20531.77|20411.77|20527.76|20407.76|20531.77|20411.77|20527.76|20407.76|10
1629952440000|2021-08-26 04:34:00|20527.08|20407.08|20525.7|20405.7|20527.16|20407.16|20525.4|20405.4|10
1629952450000|2021-08-26 04:34:10|20525.85|20405.85|20526.15|20406.15|20526.6|20406.6|20525.2|20405.2|10
1629952460000|2021-08-26 04:34:20|20524.55|20404.55|20523.51|20403.51|20524.82|20404.82|20523.34|20403.34|7
1629952470000|2021-08-26 04:34:30|20523.48|20403.48|20522.53|20402.53|20523.48|20403.48|20522.27|20402.27|9
1629952480000|2021-08-26 04:34:40|20521.46|20401.46|20520.93|20400.93|20522.42|20402.42|20520.58|20400.58|10
1629952490000|2021-08-26 04:34:50|20520.91|20400.91|20519.3|20399.3|20521.11|20401.11|20519.3|20399.3|8
1629952500000|2021-08-26 04:35:00|20519.41|20399.41|20519.18|20399.18|20519.64|20399.64|20518.79|20398.79|9
1629952510000|2021-08-26 04:35:10|20520.42|20400.42|20520.53|20400.53|20521.53|20401.53|20520|20400|9
1629952520000|2021-08-26 04:35:20|20521.11|20401.11|20522.87|20402.87|20523.82|20403.82|20521.11|20401.11|10
1629952530000|2021-08-26 04:35:30|20522.79|20402.79|20523.58|20403.58|20523.73|20403.73|20521.65|20401.65|10
1629952540000|2021-08-26 04:35:40|20523.6|20403.6|20527.17|20407.17|20527.17|20407.17|20523.6|20403.6|10
1629952550000|2021-08-26 04:35:50|20527.61|20407.61|20530.91|20410.91|20532.1|20412.1|20527.61|20407.61|10
1629952560000|2021-08-26 04:36:00|20529.39|20409.39|20523.99|20403.99|20529.39|20409.39|20523.58|20403.58|10
1629952570000|2021-08-26 04:36:10|20523.81|20403.81|20519.82|20399.82|20523.81|20403.81|20519.35|20399.35|9
1629952580000|2021-08-26 04:36:20|20518.45|20398.45|20516.94|20396.94|20518.46|20398.46|20516.88|20396.88|9
1629952590000|2021-08-26 04:36:30|20516.95|20396.95|20517.06|20397.06|20517.29|20397.29|20516.91|20396.91|8
1629952600000|2021-08-26 04:36:40|20517.16|20397.16|20517.12|20397.12|20517.48|20397.48|20517.11|20397.11|10
1629952610000|2021-08-26 04:36:50|20517.29|20397.29|20516.32|20396.32|20519.33|20399.33|20516.32|20396.32|9
1629952620000|2021-08-26 04:37:00|20516.07|20396.07|20515.37|20395.37|20516.81|20396.81|20515.33|20395.33|9
1629952630000|2021-08-26 04:37:10|20515.25|20395.25|20512.26|20392.26|20515.25|20395.25|20510.92|20390.92|10
1629952640000|2021-08-26 04:37:20|20511.93|20391.93|20514.45|20394.45|20514.45|20394.45|20511.07|20391.07|10
1629952650000|2021-08-26 04:37:30|20514.53|20394.53|20519.8|20399.8|20519.8|20399.8|20514.53|20394.53|9
1629952660000|2021-08-26 04:37:40|20520.14|20400.14|20526.01|20406.01|20526.01|20406.01|20519.54|20399.54|10
1629952670000|2021-08-26 04:37:50|20526.26|20406.26|20528.76|20408.76|20528.77|20408.77|20526.26|20406.26|10
1629952680000|2021-08-26 04:38:00|20529.14|20409.14|20528.98|20408.98|20529.6|20409.6|20528.57|20408.57|10
1629952690000|2021-08-26 04:38:10|20529.71|20409.71|20529.99|20409.99|20531.08|20411.08|20529.71|20409.71|10
1629952700000|2021-08-26 04:38:20|20530.11|20410.11|20533.42|20413.42|20533.42|20413.42|20530.11|20410.11|9
1629952710000|2021-08-26 04:38:30|20533.91|20413.91|20537.01|20417.01|20537.01|20417.01|20533.77|20413.77|10
1629952720000|2021-08-26 04:38:40|20535.99|20415.99|20535.47|20415.47|20536.15|20416.15|20535.38|20415.38|9
1629952730000|2021-08-26 04:38:50|20535.39|20415.39|20535.08|20415.08|20535.63|20415.63|20534.48|20414.48|9
1629952740000|2021-08-26 04:39:00|20535.23|20415.23|20535.73|20415.73|20535.73|20415.73|20534.78|20414.78|10
1629952750000|2021-08-26 04:39:10|20535.94|20415.94|20537.55|20417.55|20538.56|20418.56|20535.94|20415.94|10
1629952760000|2021-08-26 04:39:20|20537.57|20417.57|20538.07|20418.07|20540.15|20420.15|20537.57|20417.57|10
1629952770000|2021-08-26 04:39:30|20538.01|20418.01|20546.63|20426.63|20546.63|20426.63|20536.49|20416.49|10
1629952780000|2021-08-26 04:39:40|20546.87|20426.87|20549.98|20429.98|20549.98|20429.98|20546.87|20426.87|10
1629952790000|2021-08-26 04:39:50|20550.13|20430.13|20552.33|20432.33|20552.33|20432.33|20550.07|20430.07|10
1629952800000|2021-08-26 04:40:00|20552.78|20432.78|20561.31|20441.31|20561.86|20441.86|20552.78|20432.78|10
1629952810000|2021-08-26 04:40:10|20561.11|20441.11|20560.45|20440.45|20562.28|20442.28|20560.43|20440.43|10
1629952820000|2021-08-26 04:40:20|20560.57|20440.57|20556.93|20436.93|20560.57|20440.57|20556.39|20436.39|10
1629952830000|2021-08-26 04:40:30|20556.87|20436.87|20549.4|20429.4|20556.87|20436.87|20549.4|20429.4|9
1629952840000|2021-08-26 04:40:40|20550.8|20430.8|20550.96|20430.96|20551.22|20431.22|20550.67|20430.67|10
1629952850000|2021-08-26 04:40:50|20549.2|20429.2|20546.06|20426.06|20549.2|20429.2|20546.06|20426.06|10
1629952860000|2021-08-26 04:41:00|20546.08|20426.08|20546.51|20426.51|20546.7|20426.7|20545.52|20425.52|9
1629952870000|2021-08-26 04:41:10|20546.56|20426.56|20545.78|20425.78|20546.82|20426.82|20545.78|20425.78|10
1629952880000|2021-08-26 04:41:20|20545.21|20425.21|20543.66|20423.66|20545.68|20425.68|20543.66|20423.66|9
1629952890000|2021-08-26 04:41:30|20543.61|20423.61|20543.51|20423.51|20543.61|20423.61|20542.87|20422.87|8
1629952900000|2021-08-26 04:41:40|20543.23|20423.23|20537.48|20417.48|20543.36|20423.36|20537.48|20417.48|10
1629952910000|2021-08-26 04:41:50|20537.47|20417.47|20533.24|20413.24|20537.64|20417.64|20533.24|20413.24|8
1629952920000|2021-08-26 04:42:00|20532.38|20412.38|20531.63|20411.63|20533.49|20413.49|20531.63|20411.63|10
1629952930000|2021-08-26 04:42:10|20531.52|20411.52|20531.25|20411.25|20531.52|20411.52|20530.07|20410.07|9
1629952940000|2021-08-26 04:42:20|20531.4|20411.4|20535.36|20415.36|20535.87|20415.87|20531.4|20411.4|10
1629952950000|2021-08-26 04:42:30|20535.99|20415.99|20540.46|20420.46|20540.46|20420.46|20535.99|20415.99|10
1629952960000|2021-08-26 04:42:40|20540.43|20420.43|20537.91|20417.91|20541.77|20421.77|20537.91|20417.91|10
1629952970000|2021-08-26 04:42:50|20537.43|20417.43|20532.68|20412.68|20537.43|20417.43|20532.68|20412.68|10
1629952980000|2021-08-26 04:43:00|20532.65|20412.65|20530.59|20410.59|20532.65|20412.65|20530.59|20410.59|10
1629952990000|2021-08-26 04:43:10|20530.48|20410.48|20529.59|20409.59|20530.94|20410.94|20529.26|20409.26|10
1629953000000|2021-08-26 04:43:20|20529.46|20409.46|20532.45|20412.45|20532.45|20412.45|20529.46|20409.46|10
1629953010000|2021-08-26 04:43:30|20532.36|20412.36|20533.47|20413.47|20533.7|20413.7|20531.92|20411.92|10
1629953020000|2021-08-26 04:43:40|20533.53|20413.53|20532.54|20412.54|20533.55|20413.55|20530.51|20410.51|10
1629953030000|2021-08-26 04:43:50|20532.59|20412.59|20531.69|20411.69|20532.92|20412.92|20531.69|20411.69|10
1629953040000|2021-08-26 04:44:00|20531.71|20411.71|20529.22|20409.22|20532.25|20412.25|20529.22|20409.22|10
1629953050000|2021-08-26 04:44:10|20529.17|20409.17|20528.28|20408.28|20529.17|20409.17|20527.96|20407.96|10
1629953060000|2021-08-26 04:44:20|20528.1|20408.1|20527.55|20407.55|20528.34|20408.34|20527.55|20407.55|8
1629953070000|2021-08-26 04:44:30|20527.35|20407.35|20526.79|20406.79|20527.35|20407.35|20526.73|20406.73|9
1629953080000|2021-08-26 04:44:40|20527.14|20407.14|20527.86|20407.86|20528.32|20408.32|20527.14|20407.14|9
1629953090000|2021-08-26 04:44:50|20527.69|20407.69|20527.5|20407.5|20527.69|20407.69|20527.26|20407.26|8
1629953100000|2021-08-26 04:45:00|20527.32|20407.32|20523.91|20403.91|20527.32|20407.32|20523.91|20403.91|9
1629953110000|2021-08-26 04:45:10|20525.4|20405.4|20520.99|20400.99|20525.4|20405.4|20520.99|20400.99|10
1629953120000|2021-08-26 04:45:20|20521.09|20401.09|20516.56|20396.56|20521.09|20401.09|20516.56|20396.56|9
1629953130000|2021-08-26 04:45:30|20516.55|20396.55|20514.99|20394.99|20517.6|20397.6|20514.99|20394.99|10
1629953140000|2021-08-26 04:45:40|20514.75|20394.75|20510.84|20390.84|20514.75|20394.75|20510.78|20390.78|9
1629953150000|2021-08-26 04:45:50|20510.66|20390.66|20507.62|20387.62|20510.66|20390.66|20507.62|20387.62|10
1629953160000|2021-08-26 04:46:00|20506.38|20386.38|20501.25|20381.25|20506.38|20386.38|20501.25|20381.25|10
1629953170000|2021-08-26 04:46:10|20500.6|20380.6|20497.05|20377.05|20500.6|20380.6|20496.97|20376.97|10
1629953180000|2021-08-26 04:46:20|20496.27|20376.27|20491.21|20371.21|20496.27|20376.27|20491.21|20371.21|9
1629953190000|2021-08-26 04:46:30|20490.98|20370.98|20490.03|20370.03|20490.98|20370.98|20489.84|20369.84|10
1629953200000|2021-08-26 04:46:40|20489.13|20369.13|20487.15|20367.15|20489.38|20369.38|20487.15|20367.15|10
1629953210000|2021-08-26 04:46:50|20488.9|20368.9|20485.46|20365.46|20489.19|20369.19|20485.46|20365.46|10
1629953220000|2021-08-26 04:47:00|20484.07|20364.07|20482.57|20362.57|20484.85|20364.85|20482.57|20362.57|10
1629953230000|2021-08-26 04:47:10|20482.42|20362.42|20479.07|20359.07|20482.42|20362.42|20477.98|20357.98|10
1629953240000|2021-08-26 04:47:20|20479.69|20359.69|20486.25|20366.25|20486.25|20366.25|20479.69|20359.69|10
1629953250000|2021-08-26 04:47:30|20486.89|20366.89|20492.04|20372.04|20492.34|20372.34|20486.56|20366.56|9
1629953260000|2021-08-26 04:47:40|20491.57|20371.57|20491.89|20371.89|20492.12|20372.12|20491.35|20371.35|10
1629953270000|2021-08-26 04:47:50|20492.88|20372.88|20495.92|20375.92|20496.16|20376.16|20492.88|20372.88|10
1629953280000|2021-08-26 04:48:00|20496.45|20376.45|20490.7|20370.7|20496.45|20376.45|20490.32|20370.32|10
1629953290000|2021-08-26 04:48:10|20490.45|20370.45|20488.26|20368.26|20490.6|20370.6|20488.26|20368.26|10
1629953300000|2021-08-26 04:48:20|20488.87|20368.87|20484.57|20364.57|20488.87|20368.87|20484.45|20364.45|10
1629953310000|2021-08-26 04:48:30|20485.11|20365.11|20485.15|20365.15|20486.48|20366.48|20484.98|20364.98|9
1629953320000|2021-08-26 04:48:40|20485.58|20365.58|20478.47|20358.47|20485.58|20365.58|20478.34|20358.34|10
1629953330000|2021-08-26 04:48:50|20478.52|20358.52|20477.39|20357.39|20478.52|20358.52|20477.39|20357.39|9
1629953340000|2021-08-26 04:49:00|20477.93|20357.93|20479.16|20359.16|20479.7|20359.7|20477.93|20357.93|10
1629953350000|2021-08-26 04:49:10|20479.13|20359.13|20486.61|20366.61|20486.61|20366.61|20479.13|20359.13|10
1629953360000|2021-08-26 04:49:20|20486.83|20366.83|20490.01|20370.01|20490.13|20370.13|20486.83|20366.83|10
1629953370000|2021-08-26 04:49:30|20490.72|20370.72|20495.5|20375.5|20495.5|20375.5|20490.7|20370.7|10
1629953380000|2021-08-26 04:49:40|20495.03|20375.03|20500.07|20380.07|20500.07|20380.07|20494.94|20374.94|10
1629953390000|2021-08-26 04:49:50|20501.52|20381.52|20507.09|20387.09|20507.67|20387.67|20501.52|20381.52|10
1629953400000|2021-08-26 04:50:00|20507.17|20387.17|20514.01|20394.01|20515.26|20395.26|20507.17|20387.17|10
1629953410000|2021-08-26 04:50:10|20513.86|20393.86|20511.07|20391.07|20513.86|20393.86|20511.07|20391.07|9
1629953420000|2021-08-26 04:50:20|20510.85|20390.85|20502.96|20382.96|20510.85|20390.85|20502.96|20382.96|10
1629953430000|2021-08-26 04:50:30|20503.05|20383.05|20497.11|20377.11|20503.05|20383.05|20497.11|20377.11|10
1629953440000|2021-08-26 04:50:40|20497.63|20377.63|20487.6|20367.6|20497.9|20377.9|20487.6|20367.6|10
1629953450000|2021-08-26 04:50:50|20487.45|20367.45|20481.79|20361.79|20488.37|20368.37|20481.76|20361.76|10
1629953460000|2021-08-26 04:51:00|20481.89|20361.89|20483.79|20363.79|20483.83|20363.83|20481.2|20361.2|10
1629953470000|2021-08-26 04:51:10|20482.43|20362.43|20482.36|20362.36|20483.21|20363.21|20481.92|20361.92|10
1629953480000|2021-08-26 04:51:20|20482.27|20362.27|20484.3|20364.3|20485.32|20365.32|20482.27|20362.27|10
1629953490000|2021-08-26 04:51:30|20483.1|20363.1|20477.46|20357.46|20483.21|20363.21|20477.46|20357.46|10
1629953500000|2021-08-26 04:51:40|20478.42|20358.42|20483.5|20363.5|20483.55|20363.55|20478.42|20358.42|10
1629953510000|2021-08-26 04:51:50|20483.51|20363.51|20486.32|20366.32|20486.41|20366.41|20483.51|20363.51|10
1629953520000|2021-08-26 04:52:00|20486.08|20366.08|20491.39|20371.39|20491.39|20371.39|20486.08|20366.08|10
1629953530000|2021-08-26 04:52:10|20492.73|20372.73|20499.64|20379.64|20499.64|20379.64|20492.73|20372.73|10
1629953540000|2021-08-26 04:52:20|20499.46|20379.46|20503.67|20383.67|20503.67|20383.67|20499.46|20379.46|9
1629953550000|2021-08-26 04:52:30|20505.98|20385.98|20509.65|20389.65|20509.65|20389.65|20505.89|20385.89|9
1629953560000|2021-08-26 04:52:40|20509.49|20389.49|20511.13|20391.13|20511.13|20391.13|20508.78|20388.78|10
1629953570000|2021-08-26 04:52:50|20511.87|20391.87|20514.92|20394.92|20514.92|20394.92|20511.87|20391.87|10
1629953580000|2021-08-26 04:53:00|20517|20397|20522.29|20402.29|20522.71|20402.71|20517|20397|10
1629953590000|2021-08-26 04:53:10|20522.4|20402.4|20526.1|20406.1|20526.1|20406.1|20522.13|20402.13|10
1629953600000|2021-08-26 04:53:20|20526.27|20406.27|20533.79|20413.79|20533.79|20413.79|20526.27|20406.27|10
1629953610000|2021-08-26 04:53:30|20533.93|20413.93|20536.1|20416.1|20536.1|20416.1|20533.93|20413.93|10
1629953620000|2021-08-26 04:53:40|20535.55|20415.55|20533.71|20413.71|20535.55|20415.55|20533.11|20413.11|10
1629953630000|2021-08-26 04:53:50|20533.73|20413.73|20533.29|20413.29|20535.09|20415.09|20533.29|20413.29|10
1629953640000|2021-08-26 04:54:00|20530.64|20410.64|20531.1|20411.1|20531.91|20411.91|20528.34|20408.34|10
1629953650000|2021-08-26 04:54:10|20528.88|20408.88|20527.66|20407.66|20528.88|20408.88|20525.6|20405.6|10
1629953660000|2021-08-26 04:54:20|20528.19|20408.19|20523.42|20403.42|20528.19|20408.19|20523.42|20403.42|10
1629953670000|2021-08-26 04:54:30|20524.05|20404.05|20521.15|20401.15|20524.1|20404.1|20521.15|20401.15|10
1629953680000|2021-08-26 04:54:40|20520.83|20400.83|20521.44|20401.44|20521.44|20401.44|20519.26|20399.26|10
1629953690000|2021-08-26 04:54:50|20521.32|20401.32|20521.57|20401.57|20521.57|20401.57|20521.1|20401.1|10
1629953700000|2021-08-26 04:55:00|20522.26|20402.26|20520.68|20400.68|20522.48|20402.48|20520.07|20400.07|10
1629953710000|2021-08-26 04:55:10|20520.67|20400.67|20518.64|20398.64|20521.23|20401.23|20518.64|20398.64|10
1629953720000|2021-08-26 04:55:20|20518.39|20398.39|20518.85|20398.85|20519.29|20399.29|20518.17|20398.17|10
1629953730000|2021-08-26 04:55:30|20520.18|20400.18|20525.05|20405.05|20525.05|20405.05|20520.06|20400.06|10
1629953740000|2021-08-26 04:55:40|20525.17|20405.17|20530.14|20410.14|20530.55|20410.55|20525.17|20405.17|10
1629953750000|2021-08-26 04:55:50|20530.89|20410.89|20533.95|20413.95|20533.95|20413.95|20530.89|20410.89|9
1629953760000|2021-08-26 04:56:00|20534.44|20414.44|20538.54|20418.54|20538.54|20418.54|20534.44|20414.44|10
1629953770000|2021-08-26 04:56:10|20538.93|20418.93|20547.83|20427.83|20547.83|20427.83|20538.93|20418.93|10
1629953780000|2021-08-26 04:56:20|20548.3|20428.3|20554.41|20434.41|20555.64|20435.64|20548.3|20428.3|10
1629953790000|2021-08-26 04:56:30|20555.31|20435.31|20557.99|20437.99|20557.99|20437.99|20555.31|20435.31|10
1629953800000|2021-08-26 04:56:40|20558.79|20438.79|20557.82|20437.82|20560.65|20440.65|20557.82|20437.82|10
1629953810000|2021-08-26 04:56:50|20558.32|20438.32|20557.58|20437.58|20559.12|20439.12|20557.58|20437.58|9
1629953820000|2021-08-26 04:57:00|20558.71|20438.71|20559.32|20439.32|20559.32|20439.32|20557.44|20437.44|7
1629953830000|2021-08-26 04:57:10|20559.48|20439.48|20560.84|20440.84|20561.59|20441.59|20559.48|20439.48|10
1629953840000|2021-08-26 04:57:20|20560.75|20440.75|20565.47|20445.47|20565.47|20445.47|20559.95|20439.95|10
1629953850000|2021-08-26 04:57:30|20566|20446|20562.79|20442.79|20566.3|20446.3|20562.69|20442.69|8
1629953860000|2021-08-26 04:57:40|20563.23|20443.23|20567.19|20447.19|20567.19|20447.19|20563.23|20443.23|10
1629953870000|2021-08-26 04:57:50|20567.15|20447.15|20564.27|20444.27|20567.15|20447.15|20563.77|20443.77|10
1629953880000|2021-08-26 04:58:00|20564.38|20444.38|20563.25|20443.25|20564.49|20444.49|20562.94|20442.94|10
1629953890000|2021-08-26 04:58:10|20562.8|20442.8|20563.65|20443.65|20563.65|20443.65|20561.81|20441.81|10
1629953900000|2021-08-26 04:58:20|20563.83|20443.83|20564.75|20444.75|20564.78|20444.78|20563.44|20443.44|10
1629953910000|2021-08-26 04:58:30|20564.59|20444.59|20563.78|20443.78|20566.14|20446.14|20563.78|20443.78|10
1629953920000|2021-08-26 04:58:40|20564.11|20444.11|20564.69|20444.69|20564.69|20444.69|20564.11|20444.11|9
1629953930000|2021-08-26 04:58:50|20564.22|20444.22|20568.32|20448.32|20568.41|20448.41|20564.22|20444.22|10
1629953940000|2021-08-26 04:59:00|20569.39|20449.39|20566.16|20446.16|20569.86|20449.86|20566.16|20446.16|10
1629953950000|2021-08-26 04:59:10|20566.12|20446.12|20566.13|20446.13|20566.91|20446.91|20565.88|20445.88|9
1629953960000|2021-08-26 04:59:20|20566.24|20446.24|20563.2|20443.2|20566.24|20446.24|20563.12|20443.12|10
1629953970000|2021-08-26 04:59:30|20563.35|20443.35|20566.08|20446.08|20566.13|20446.13|20563.35|20443.35|10
1629953980000|2021-08-26 04:59:40|20565.53|20445.53|20566.28|20446.28|20568.33|20448.33|20565.53|20445.53|10
1629953990000|2021-08-26 04:59:50|20566.2|20446.2|20566.73|20446.73|20566.94|20446.94|20565.55|20445.55|10
1629954000000|2021-08-26 05:00:00|20567.06|20447.06|20562.49|20442.49|20567.5|20447.5|20562.49|20442.49|9
1629954010000|2021-08-26 05:00:10|20561.28|20441.28|20554.65|20434.65|20561.28|20441.28|20554.49|20434.49|10
1629954020000|2021-08-26 05:00:20|20554.32|20434.32|20546.32|20426.32|20554.32|20434.32|20546.02|20426.02|8
1629954030000|2021-08-26 05:00:30|20546.16|20426.16|20546.76|20426.76|20546.96|20426.96|20545.31|20425.31|10
1629954040000|2021-08-26 05:00:40|20546.64|20426.64|20552.33|20432.33|20552.33|20432.33|20546.64|20426.64|9
1629954050000|2021-08-26 05:00:50|20552.41|20432.41|20557.92|20437.92|20557.98|20437.98|20552.41|20432.41|10
1629954060000|2021-08-26 05:01:00|20557.73|20437.73|20563.54|20443.54|20563.54|20443.54|20557.59|20437.59|10
1629954070000|2021-08-26 05:01:10|20563.67|20443.67|20568.14|20448.14|20568.14|20448.14|20563.38|20443.38|10
1629954080000|2021-08-26 05:01:20|20569.77|20449.77|20572.46|20452.46|20572.46|20452.46|20569.77|20449.77|10
1629954090000|2021-08-26 05:01:30|20572.54|20452.54|20577.02|20457.02|20577.02|20457.02|20572.54|20452.54|10
1629954100000|2021-08-26 05:01:40|20578.33|20458.33|20587.16|20467.16|20587.16|20467.16|20578.33|20458.33|10
1629954110000|2021-08-26 05:01:50|20587.85|20467.85|20591.14|20471.14|20591.14|20471.14|20587.85|20467.85|10
1629954120000|2021-08-26 05:02:00|20593.89|20473.89|20597.02|20477.02|20597.08|20477.08|20593.89|20473.89|10
1629954130000|2021-08-26 05:02:10|20597.08|20477.08|20600.92|20480.92|20600.92|20480.92|20597.08|20477.08|10
1629954140000|2021-08-26 05:02:20|20601.17|20481.17|20600.51|20480.51|20602.3|20482.3|20600.49|20480.49|10
1629954150000|2021-08-26 05:02:30|20601.27|20481.27|20602.2|20482.2|20602.2|20482.2|20600.52|20480.52|9
1629954160000|2021-08-26 05:02:40|20602.69|20482.69|20604.53|20484.53|20605.48|20485.48|20602.69|20482.69|10
1629954170000|2021-08-26 05:02:50|20605.72|20485.72|20604.54|20484.54|20605.72|20485.72|20604.34|20484.34|10
1629954180000|2021-08-26 05:03:00|20603.86|20483.86|20609.93|20489.93|20609.93|20489.93|20603.63|20483.63|10
1629954190000|2021-08-26 05:03:10|20611.96|20491.96|20610.94|20490.94|20611.96|20491.96|20610.62|20490.62|10
1629954200000|2021-08-26 05:03:20|20610.79|20490.79|20607.73|20487.73|20611.02|20491.02|20607.73|20487.73|10
1629954210000|2021-08-26 05:03:30|20607.71|20487.71|20610.01|20490.01|20610.01|20490.01|20607.71|20487.71|10
1629954220000|2021-08-26 05:03:40|20608.9|20488.9|20607.88|20487.88|20608.9|20488.9|20606.79|20486.79|10
1629954230000|2021-08-26 05:03:50|20607.2|20487.2|20608.21|20488.21|20608.67|20488.67|20607.2|20487.2|10
1629954240000|2021-08-26 05:04:00|20608.18|20488.18|20610.64|20490.64|20610.74|20490.74|20608.11|20488.11|10
1629954250000|2021-08-26 05:04:10|20610.87|20490.87|20615.1|20495.1|20615.1|20495.1|20610.87|20490.87|9
1629954260000|2021-08-26 05:04:20|20615.45|20495.45|20615.19|20495.19|20616.23|20496.23|20615.17|20495.17|10
1629954270000|2021-08-26 05:04:30|20615.54|20495.54|20615.18|20495.18|20615.54|20495.54|20614.13|20494.13|9
1629954280000|2021-08-26 05:04:40|20615.76|20495.76|20614.72|20494.72|20617.3|20497.3|20614.72|20494.72|10
1629954290000|2021-08-26 05:04:50|20614.79|20494.79|20619.22|20499.22|20619.32|20499.32|20613.95|20493.95|10
1629954300000|2021-08-26 05:05:00|20619.64|20499.64|20625.39|20505.39|20625.39|20505.39|20619.5|20499.5|10
1629954310000|2021-08-26 05:05:10|20621.42|20501.42|20619.07|20499.07|20621.42|20501.42|20618.95|20498.95|10
1629954320000|2021-08-26 05:05:20|20619.91|20499.91|20614.47|20494.47|20619.91|20499.91|20614.47|20494.47|10
1629954330000|2021-08-26 05:05:30|20613.87|20493.87|20603.29|20483.29|20613.87|20493.87|20603.1|20483.1|10
1629954340000|2021-08-26 05:05:40|20603.12|20483.12|20600.59|20480.59|20603.27|20483.27|20600.59|20480.59|10
1629954350000|2021-08-26 05:05:50|20600.69|20480.69|20600.42|20480.42|20600.99|20480.99|20599.75|20479.75|10
1629954360000|2021-08-26 05:06:00|20599.33|20479.33|20603.18|20483.18|20603.18|20483.18|20599.22|20479.22|10
1629954370000|2021-08-26 05:06:10|20601.24|20481.24|20602.22|20482.22|20602.27|20482.27|20600.54|20480.54|10
1629954380000|2021-08-26 05:06:20|20602.4|20482.4|20604.62|20484.62|20604.62|20484.62|20602.27|20482.27|9
1629954390000|2021-08-26 05:06:30|20604.87|20484.87|20608.83|20488.83|20608.83|20488.83|20604.24|20484.24|9
1629954400000|2021-08-26 05:06:40|20608.75|20488.75|20607.83|20487.83|20609.03|20489.03|20607.41|20487.41|10
1629954410000|2021-08-26 05:06:50|20608.29|20488.29|20608.92|20488.92|20608.92|20488.92|20608.24|20488.24|9
1629954420000|2021-08-26 05:07:00|20608.41|20488.41|20603.46|20483.46|20608.41|20488.41|20603.39|20483.39|9
1629954430000|2021-08-26 05:07:10|20603.24|20483.24|20599.07|20479.07|20603.24|20483.24|20598.96|20478.96|9
1629954440000|2021-08-26 05:07:20|20599.83|20479.83|20600.22|20480.22|20600.5|20480.5|20599.31|20479.31|8
1629954450000|2021-08-26 05:07:30|20600.3|20480.3|20600.73|20480.73|20601.96|20481.96|20600.3|20480.3|9
1629954460000|2021-08-26 05:07:40|20600.67|20480.67|20596.34|20476.34|20600.7|20480.7|20596.31|20476.31|10
1629954470000|2021-08-26 05:07:50|20596.31|20476.31|20594.66|20474.66|20596.31|20476.31|20594.66|20474.66|10
1629954480000|2021-08-26 05:08:00|20594.61|20474.61|20594.46|20474.46|20595.07|20475.07|20593.83|20473.83|9
1629954490000|2021-08-26 05:08:10|20594.2|20474.2|20592.97|20472.97|20594.2|20474.2|20592.86|20472.86|10
1629954500000|2021-08-26 05:08:20|20593.12|20473.12|20591.97|20471.97|20593.12|20473.12|20590.94|20470.94|10
1629954510000|2021-08-26 05:08:30|20591.82|20471.82|20589.88|20469.88|20591.82|20471.82|20589.67|20469.67|10
1629954520000|2021-08-26 05:08:40|20589.79|20469.79|20589.23|20469.23|20590.26|20470.26|20589.23|20469.23|10
1629954530000|2021-08-26 05:08:50|20588.84|20468.84|20589.21|20469.21|20589.27|20469.27|20588.68|20468.68|10
1629954540000|2021-08-26 05:09:00|20589.32|20469.32|20592.88|20472.88|20593.06|20473.06|20589.32|20469.32|10
1629954550000|2021-08-26 05:09:10|20592.74|20472.74|20589.59|20469.59|20592.74|20472.74|20589.55|20469.55|10
1629954560000|2021-08-26 05:09:20|20589.72|20469.72|20586.57|20466.57|20589.72|20469.72|20586.57|20466.57|10
1629954570000|2021-08-26 05:09:30|20586.52|20466.52|20587.46|20467.46|20587.46|20467.46|20586.19|20466.19|9
1629954580000|2021-08-26 05:09:40|20586.31|20466.31|20586.45|20466.45|20586.8|20466.8|20585.49|20465.49|10
1629954590000|2021-08-26 05:09:50|20586.2|20466.2|20585.9|20465.9|20586.2|20466.2|20585.62|20465.62|9
1629954600000|2021-08-26 05:10:00|20585.66|20465.66|20583.32|20463.32|20585.81|20465.81|20583.32|20463.32|10
1629954610000|2021-08-26 05:10:10|20582|20462|20577.16|20457.16|20582|20462|20577.1|20457.1|10
1629954620000|2021-08-26 05:10:20|20577.01|20457.01|20573.68|20453.68|20577.01|20457.01|20573.38|20453.38|10
1629954630000|2021-08-26 05:10:30|20573.83|20453.83|20568.54|20448.54|20573.83|20453.83|20567.12|20447.12|10
1629954640000|2021-08-26 05:10:40|20568.4|20448.4|20564.54|20444.54|20568.4|20448.4|20564.54|20444.54|10
1629954650000|2021-08-26 05:10:50|20563.6|20443.6|20561.37|20441.37|20563.6|20443.6|20561.37|20441.37|10
1629954660000|2021-08-26 05:11:00|20560.03|20440.03|20554.82|20434.82|20560.32|20440.32|20554.82|20434.82|10
1629954670000|2021-08-26 05:11:10|20554.44|20434.44|20555|20435|20557.18|20437.18|20554.44|20434.44|10
1629954680000|2021-08-26 05:11:20|20553.8|20433.8|20549.74|20429.74|20553.8|20433.8|20549.7|20429.7|10
1629954690000|2021-08-26 05:11:30|20549.62|20429.62|20552.34|20432.34|20552.34|20432.34|20549.62|20429.62|10
1629954700000|2021-08-26 05:11:40|20551.92|20431.92|20552.26|20432.26|20552.26|20432.26|20551.3|20431.3|9
1629954710000|2021-08-26 05:11:50|20552.24|20432.24|20553.76|20433.76|20553.89|20433.89|20551.49|20431.49|9
1629954720000|2021-08-26 05:12:00|20554.02|20434.02|20550.68|20430.68|20554.02|20434.02|20550.68|20430.68|8
1629954730000|2021-08-26 05:12:10|20551.25|20431.25|20553.55|20433.55|20553.71|20433.71|20551.06|20431.06|10
1629954740000|2021-08-26 05:12:20|20553.61|20433.61|20552.99|20432.99|20553.61|20433.61|20552.83|20432.83|10
1629954750000|2021-08-26 05:12:30|20553.23|20433.23|20552.7|20432.7|20553.37|20433.37|20550.83|20430.83|10
1629954760000|2021-08-26 05:12:40|20553.24|20433.24|20552.79|20432.79|20553.93|20433.93|20552.66|20432.66|8
1629954770000|2021-08-26 05:12:50|20552.71|20432.71|20552.98|20432.98|20553.13|20433.13|20552.71|20432.71|8
1629954780000|2021-08-26 05:13:00|20552.59|20432.59|20551.25|20431.25|20552.59|20432.59|20551.04|20431.04|6
1629954790000|2021-08-26 05:13:10|20551.86|20431.86|20550.86|20430.86|20552.15|20432.15|20550.79|20430.79|10
1629954800000|2021-08-26 05:13:20|20550.79|20430.79|20548.35|20428.35|20550.79|20430.79|20548.35|20428.35|7
1629954810000|2021-08-26 05:13:30|20547.96|20427.96|20545.55|20425.55|20548.03|20428.03|20545.11|20425.11|10
1629954820000|2021-08-26 05:13:40|20545.53|20425.53|20535.25|20415.25|20545.53|20425.53|20535.25|20415.25|10
1629954830000|2021-08-26 05:13:50|20535.46|20415.46|20532.5|20412.5|20536.57|20416.57|20532.5|20412.5|10
1629954840000|2021-08-26 05:14:00|20532.62|20412.62|20529.26|20409.26|20532.62|20412.62|20529.26|20409.26|10
1629954850000|2021-08-26 05:14:10|20529.12|20409.12|20527.54|20407.54|20529.25|20409.25|20526.08|20406.08|10
1629954860000|2021-08-26 05:14:20|20527.53|20407.53|20530.05|20410.05|20530.2|20410.2|20527.53|20407.53|10
1629954870000|2021-08-26 05:14:30|20529.37|20409.37|20527.23|20407.23|20529.45|20409.45|20526.14|20406.14|10
1629954880000|2021-08-26 05:14:40|20527.19|20407.19|20527.59|20407.59|20527.59|20407.59|20526.23|20406.23|10
1629954890000|2021-08-26 05:14:50|20526.75|20406.75|20528.87|20408.87|20531.8|20411.8|20526.75|20406.75|10
1629954900000|2021-08-26 05:15:00|20528.44|20408.44|20529.06|20409.06|20530.12|20410.12|20527.96|20407.96|10
1629954910000|2021-08-26 05:15:10|20529.64|20409.64|20528.8|20408.8|20529.83|20409.83|20528.74|20408.74|10
1629954920000|2021-08-26 05:15:20|20528.84|20408.84|20534.31|20414.31|20534.31|20414.31|20528.54|20408.54|10
1629954930000|2021-08-26 05:15:30|20534.62|20414.62|20543.36|20423.36|20543.36|20423.36|20534.62|20414.62|10
1629954940000|2021-08-26 05:15:40|20543.05|20423.05|20545.26|20425.26|20546.57|20426.57|20543.05|20423.05|10
1629954950000|2021-08-26 05:15:50|20544.54|20424.54|20547.64|20427.64|20547.64|20427.64|20544.54|20424.54|8
1629954960000|2021-08-26 05:16:00|20548.23|20428.23|20547.42|20427.42|20549.76|20429.76|20547.42|20427.42|10
1629954970000|2021-08-26 05:16:10|20548.05|20428.05|20542.28|20422.28|20548.09|20428.09|20542.28|20422.28|10
1629954980000|2021-08-26 05:16:20|20541.62|20421.62|20539.51|20419.51|20541.62|20421.62|20539.51|20419.51|10
1629954990000|2021-08-26 05:16:30|20539.25|20419.25|20534.29|20414.29|20539.25|20419.25|20533.64|20413.64|9
1629955000000|2021-08-26 05:16:40|20534.03|20414.03|20532.22|20412.22|20534.03|20414.03|20531.53|20411.53|10
1629955010000|2021-08-26 05:16:50|20531.5|20411.5|20529.64|20409.64|20531.69|20411.69|20529.64|20409.64|10
1629955020000|2021-08-26 05:17:00|20529.22|20409.22|20525.43|20405.43|20529.22|20409.22|20525.43|20405.43|10
1629955030000|2021-08-26 05:17:10|20526.11|20406.11|20530.48|20410.48|20530.48|20410.48|20525.45|20405.45|10
1629955040000|2021-08-26 05:17:20|20529.26|20409.26|20531.17|20411.17|20531.17|20411.17|20528.67|20408.67|10
1629955050000|2021-08-26 05:17:30|20530.95|20410.95|20536.63|20416.63|20536.63|20416.63|20530.94|20410.94|10
1629955060000|2021-08-26 05:17:40|20537.05|20417.05|20539.97|20419.97|20540.27|20420.27|20536.94|20416.94|9
1629955070000|2021-08-26 05:17:50|20538.9|20418.9|20542.38|20422.38|20542.38|20422.38|20538.9|20418.9|10
1629955080000|2021-08-26 05:18:00|20542.69|20422.69|20540.53|20420.53|20542.86|20422.86|20540.1|20420.1|10
1629955090000|2021-08-26 05:18:10|20540.66|20420.66|20536.13|20416.13|20540.66|20420.66|20536.13|20416.13|10
1629955100000|2021-08-26 05:18:20|20536.04|20416.04|20529.67|20409.67|20536.04|20416.04|20529.67|20409.67|10
1629955110000|2021-08-26 05:18:30|20529.37|20409.37|20529.92|20409.92|20530.07|20410.07|20529.37|20409.37|10
1629955120000|2021-08-26 05:18:40|20529.97|20409.97|20531.44|20411.44|20531.44|20411.44|20529.24|20409.24|10
1629955130000|2021-08-26 05:18:50|20531.41|20411.41|20531.93|20411.93|20531.95|20411.95|20531.41|20411.41|9
1629955140000|2021-08-26 05:19:00|20531.66|20411.66|20528.37|20408.37|20531.66|20411.66|20528.37|20408.37|10
1629955150000|2021-08-26 05:19:10|20528.29|20408.29|20524.95|20404.95|20528.81|20408.81|20524.86|20404.86|10
1629955160000|2021-08-26 05:19:20|20525.18|20405.18|20522.8|20402.8|20526|20406|20522.8|20402.8|10
1629955170000|2021-08-26 05:19:30|20523.21|20403.21|20524.47|20404.47|20524.47|20404.47|20523.05|20403.05|9
1629955180000|2021-08-26 05:19:40|20524.16|20404.16|20524.81|20404.81|20525.8|20405.8|20523.55|20403.55|10
1629955190000|2021-08-26 05:19:50|20524.83|20404.83|20526.27|20406.27|20526.27|20406.27|20523.35|20403.35|10
1629955200000|2021-08-26 05:20:00|20526.43|20406.43|20516.42|20396.42|20526.43|20406.43|20516.12|20396.12|10
1629955210000|2021-08-26 05:20:10|20516.96|20396.96|20508.25|20388.25|20516.96|20396.96|20508.25|20388.25|10
1629955220000|2021-08-26 05:20:20|20507.94|20387.94|20501.48|20381.48|20507.94|20387.94|20499.88|20379.88|9
1629955230000|2021-08-26 05:20:30|20501.42|20381.42|20509.46|20389.46|20509.46|20389.46|20501.36|20381.36|10
1629955240000|2021-08-26 05:20:40|20509.58|20389.58|20514.8|20394.8|20514.8|20394.8|20509.58|20389.58|10
1629955250000|2021-08-26 05:20:50|20514.84|20394.84|20514.18|20394.18|20515.29|20395.29|20513.79|20393.79|10
1629955260000|2021-08-26 05:21:00|20514.19|20394.19|20516.49|20396.49|20516.49|20396.49|20514.19|20394.19|10
1629955270000|2021-08-26 05:21:10|20516.81|20396.81|20517.44|20397.44|20518.42|20398.42|20516.8|20396.8|10
1629955280000|2021-08-26 05:21:20|20516.9|20396.9|20513.38|20393.38|20516.9|20396.9|20513.38|20393.38|10
1629955290000|2021-08-26 05:21:30|20513.36|20393.36|20518.19|20398.19|20518.19|20398.19|20513.36|20393.36|10
1629955300000|2021-08-26 05:21:40|20518.61|20398.61|20517.53|20397.53|20519.52|20399.52|20517.53|20397.53|10
1629955310000|2021-08-26 05:21:50|20517.55|20397.55|20514.03|20394.03|20517.55|20397.55|20514.03|20394.03|8
1629955320000|2021-08-26 05:22:00|20512.66|20392.66|20508.94|20388.94|20512.66|20392.66|20508.94|20388.94|10
1629955330000|2021-08-26 05:22:10|20508.29|20388.29|20506.46|20386.46|20508.29|20388.29|20505.81|20385.81|10
1629955340000|2021-08-26 05:22:20|20506.41|20386.41|20504.22|20384.22|20506.41|20386.41|20504.22|20384.22|10
1629955350000|2021-08-26 05:22:30|20504.23|20384.23|20501.28|20381.28|20504.23|20384.23|20501.28|20381.28|9
1629955360000|2021-08-26 05:22:40|20499.74|20379.74|20494.75|20374.75|20499.92|20379.92|20494.75|20374.75|10
1629955370000|2021-08-26 05:22:50|20494.39|20374.39|20492.54|20372.54|20494.39|20374.39|20492.54|20372.54|10
1629955380000|2021-08-26 05:23:00|20492.14|20372.14|20486.72|20366.72|20492.14|20372.14|20486.72|20366.72|10
1629955390000|2021-08-26 05:23:10|20485.35|20365.35|20482.23|20362.23|20485.35|20365.35|20481.6|20361.6|10
1629955400000|2021-08-26 05:23:20|20483.26|20363.26|20467.24|20347.24|20483.5|20363.5|20467.24|20347.24|10
1629955410000|2021-08-26 05:23:30|20466.99|20346.99|20463.64|20343.64|20466.99|20346.99|20463.55|20343.55|10
1629955420000|2021-08-26 05:23:40|20462.07|20342.07|20459.09|20339.09|20462.07|20342.07|20459.09|20339.09|10
1629955430000|2021-08-26 05:23:50|20458.4|20338.4|20456.1|20336.1|20458.8|20338.8|20456.1|20336.1|10
1629955440000|2021-08-26 05:24:00|20455.93|20335.93|20441.35|20321.35|20456.2|20336.2|20441.35|20321.35|10
1629955450000|2021-08-26 05:24:10|20441.48|20321.48|20440.28|20320.28|20441.48|20321.48|20438.71|20318.71|10
1629955460000|2021-08-26 05:24:20|20440.19|20320.19|20446.33|20326.33|20446.33|20326.33|20440.19|20320.19|10
1629955470000|2021-08-26 05:24:30|20445.39|20325.39|20440.99|20320.99|20445.39|20325.39|20440.99|20320.99|10
1629955480000|2021-08-26 05:24:40|20440.25|20320.25|20432.82|20312.82|20440.25|20320.25|20432.82|20312.82|10
1629955490000|2021-08-26 05:24:50|20432.47|20312.47|20431.97|20311.97|20432.47|20312.47|20428.07|20308.07|10
1629955500000|2021-08-26 05:25:00|20431.03|20311.03|20432.11|20312.11|20433.09|20313.09|20430.6|20310.6|10
1629955510000|2021-08-26 05:25:10|20431.74|20311.74|20433.26|20313.26|20433.26|20313.26|20431.11|20311.11|10
1629955520000|2021-08-26 05:25:20|20434.56|20314.56|20436.59|20316.59|20437.12|20317.12|20434.34|20314.34|10
1629955530000|2021-08-26 05:25:30|20435.41|20315.41|20434.23|20314.23|20436.49|20316.49|20434.23|20314.23|10
1629955540000|2021-08-26 05:25:40|20434.26|20314.26|20432.47|20312.47|20434.26|20314.26|20431.03|20311.03|10
1629955550000|2021-08-26 05:25:50|20432.89|20312.89|20434.4|20314.4|20434.99|20314.99|20432.89|20312.89|10
1629955560000|2021-08-26 05:26:00|20434.23|20314.23|20433.75|20313.75|20436.75|20316.75|20433.75|20313.75|10
1629955570000|2021-08-26 05:26:10|20433.41|20313.41|20426.23|20306.23|20433.41|20313.41|20426.09|20306.09|10
1629955580000|2021-08-26 05:26:20|20427.37|20307.37|20426.2|20306.2|20427.37|20307.37|20425.43|20305.43|10
1629955590000|2021-08-26 05:26:30|20426.48|20306.48|20425.98|20305.98|20426.48|20306.48|20424.34|20304.34|10
1629955600000|2021-08-26 05:26:40|20427.8|20307.8|20426.72|20306.72|20428.39|20308.39|20425.47|20305.47|10
1629955610000|2021-08-26 05:26:50|20427.92|20307.92|20425.19|20305.19|20429.35|20309.35|20424.93|20304.93|10
1629955620000|2021-08-26 05:27:00|20424.11|20304.11|20420.13|20300.13|20424.22|20304.22|20420.13|20300.13|10
1629955630000|2021-08-26 05:27:10|20420.22|20300.22|20418.94|20298.94|20420.22|20300.22|20418.72|20298.72|10
1629955640000|2021-08-26 05:27:20|20418.74|20298.74|20419.17|20299.17|20419.58|20299.58|20417.88|20297.88|10
1629955650000|2021-08-26 05:27:30|20419.06|20299.06|20402.08|20282.08|20419.06|20299.06|20402.08|20282.08|9
1629955660000|2021-08-26 05:27:40|20401.17|20281.17|20399.91|20279.91|20401.17|20281.17|20399.57|20279.57|9
1629955670000|2021-08-26 05:27:50|20401.27|20281.27|20398.24|20278.24|20401.39|20281.39|20398.24|20278.24|10
1629955680000|2021-08-26 05:28:00|20395.99|20275.99|20393.11|20273.11|20396.57|20276.57|20393.11|20273.11|10
1629955690000|2021-08-26 05:28:10|20392.91|20272.91|20392.37|20272.37|20393.13|20273.13|20390.89|20270.89|10
1629955700000|2021-08-26 05:28:20|20391.8|20271.8|20386.9|20266.9|20391.8|20271.8|20386.9|20266.9|10
1629955710000|2021-08-26 05:28:30|20380.05|20260.05|20377.58|20257.58|20380.05|20260.05|20377.04|20257.04|10
1629955720000|2021-08-26 05:28:40|20377.64|20257.64|20373.58|20253.58|20377.64|20257.64|20373.55|20253.55|10
1629955730000|2021-08-26 05:28:50|20373.61|20253.61|20378.27|20258.27|20378.95|20258.95|20373.61|20253.61|10
1629955740000|2021-08-26 05:29:00|20378.08|20258.08|20374.37|20254.37|20378.08|20258.08|20374.37|20254.37|10
1629955750000|2021-08-26 05:29:10|20374.96|20254.96|20377.44|20257.44|20379.35|20259.35|20374.51|20254.51|10
1629955760000|2021-08-26 05:29:20|20375.88|20255.88|20363.31|20243.31|20375.88|20255.88|20363.31|20243.31|10
1629955770000|2021-08-26 05:29:30|20363.39|20243.39|20366.34|20246.34|20366.34|20246.34|20362.05|20242.05|10
1629955780000|2021-08-26 05:29:40|20366.53|20246.53|20365.43|20245.43|20368.99|20248.99|20365.43|20245.43|9
1629955790000|2021-08-26 05:29:50|20365.1|20245.1|20368.44|20248.44|20369.29|20249.29|20365.03|20245.03|10
1629955800000|2021-08-26 05:30:00|20368.09|20248.09|20362.33|20242.33|20368.09|20248.09|20361.1|20241.1|10
1629955810000|2021-08-26 05:30:10|20360.37|20240.37|20360.26|20240.26|20360.37|20240.37|20358.71|20238.71|10
1629955820000|2021-08-26 05:30:20|20360.27|20240.27|20351.9|20231.9|20360.95|20240.95|20351.9|20231.9|10
1629955830000|2021-08-26 05:30:30|20351.61|20231.61|20339.27|20219.27|20352.18|20232.18|20339.27|20219.27|9
1629955840000|2021-08-26 05:30:40|20335.94|20215.94|20306.71|20186.71|20335.94|20215.94|20306.71|20186.71|10
1629955850000|2021-08-26 05:30:50|20307.02|20187.02|20298.2|20178.2|20307.02|20187.02|20297.08|20177.08|10
1629955860000|2021-08-26 05:31:00|20296.91|20176.91|20300.06|20180.06|20300.5|20180.5|20295.81|20175.81|10
1629955870000|2021-08-26 05:31:10|20300.59|20180.59|20301.69|20181.69|20301.79|20181.79|20300.47|20180.47|10
1629955880000|2021-08-26 05:31:20|20302.42|20182.42|20302.35|20182.35|20304.56|20184.56|20302.05|20182.05|10
1629955890000|2021-08-26 05:31:30|20303.04|20183.04|20304.78|20184.78|20304.92|20184.92|20302.42|20182.42|10
1629955900000|2021-08-26 05:31:40|20304.94|20184.94|20313.31|20193.31|20313.31|20193.31|20304.94|20184.94|10
1629955910000|2021-08-26 05:31:50|20313.8|20193.8|20310.17|20190.17|20317.24|20197.24|20306.44|20186.44|10
1629955920000|2021-08-26 05:32:00|20310.74|20190.74|20289.2|20169.2|20310.74|20190.74|20289.2|20169.2|9
1629955930000|2021-08-26 05:32:10|20290.28|20170.28|20289.41|20169.41|20292.76|20172.76|20289.41|20169.41|10
1629955940000|2021-08-26 05:32:20|20289.29|20169.29|20280.17|20160.17|20289.29|20169.29|20280.17|20160.17|10
1629955950000|2021-08-26 05:32:30|20279.87|20159.87|20279.15|20159.15|20280.77|20160.77|20278.77|20158.77|9
1629955960000|2021-08-26 05:32:40|20280.56|20160.56|20271.98|20151.98|20280.56|20160.56|20271.98|20151.98|10
1629955970000|2021-08-26 05:32:50|20271.07|20151.07|20269.65|20149.65|20271.09|20151.09|20268.42|20148.42|10
1629955980000|2021-08-26 05:33:00|20268.39|20148.39|20269.35|20149.35|20271.8|20151.8|20268.39|20148.39|10
1629955990000|2021-08-26 05:33:10|20269.58|20149.58|20270.61|20150.61|20270.66|20150.66|20268.39|20148.39|10
1629956000000|2021-08-26 05:33:20|20268.31|20148.31|20269.26|20149.26|20270.18|20150.18|20268.31|20148.31|10
1629956010000|2021-08-26 05:33:30|20269.28|20149.28|20270.24|20150.24|20270.24|20150.24|20266.67|20146.67|10
1629956020000|2021-08-26 05:33:40|20270.14|20150.14|20269.2|20149.2|20271.22|20151.22|20267.47|20147.47|10
1629956030000|2021-08-26 05:33:50|20270.25|20150.25|20279.63|20159.63|20279.63|20159.63|20270.25|20150.25|10
1629956040000|2021-08-26 05:34:00|20280.32|20160.32|20296.26|20176.26|20296.26|20176.26|20280.08|20160.08|10
1629956050000|2021-08-26 05:34:10|20297.27|20177.27|20294.23|20174.23|20298.63|20178.63|20294.23|20174.23|10
1629956060000|2021-08-26 05:34:20|20294.53|20174.53|20291.98|20171.98|20294.53|20174.53|20290.11|20170.11|10
1629956070000|2021-08-26 05:34:30|20289.07|20169.07|20288.27|20168.27|20289.91|20169.91|20288.27|20168.27|10
1629956080000|2021-08-26 05:34:40|20288.92|20168.92|20291.08|20171.08|20291.08|20171.08|20288.46|20168.46|9
1629956090000|2021-08-26 05:34:50|20291.06|20171.06|20286.35|20166.35|20291.06|20171.06|20286.35|20166.35|10
1629956100000|2021-08-26 05:35:00|20287.39|20167.39|20291.96|20171.96|20292.44|20172.44|20286.94|20166.94|10
1629956110000|2021-08-26 05:35:10|20292.5|20172.5|20294.08|20174.08|20295.25|20175.25|20292.5|20172.5|10
1629956120000|2021-08-26 05:35:20|20294.11|20174.11|20289.86|20169.86|20294.96|20174.96|20289.86|20169.86|10
1629956130000|2021-08-26 05:35:30|20289.87|20169.87|20278.56|20158.56|20289.87|20169.87|20278.56|20158.56|10
1629956140000|2021-08-26 05:35:40|20277.37|20157.37|20268.99|20148.99|20277.37|20157.37|20268.99|20148.99|10
1629956150000|2021-08-26 05:35:50|20268.31|20148.31|20266.37|20146.37|20268.31|20148.31|20265.13|20145.13|10
1629956160000|2021-08-26 05:36:00|20267.31|20147.31|20263.59|20143.59|20268.14|20148.14|20263.59|20143.59|10
1629956170000|2021-08-26 05:36:10|20263.13|20143.13|20259.64|20139.64|20263.13|20143.13|20259.33|20139.33|10
1629956180000|2021-08-26 05:36:20|20260.27|20140.27|20261.23|20141.23|20261.62|20141.62|20260.25|20140.25|10
1629956190000|2021-08-26 05:36:30|20260.92|20140.92|20262.94|20142.94|20263.31|20143.31|20260.92|20140.92|10
1629956200000|2021-08-26 05:36:40|20262.8|20142.8|20258.86|20138.86|20263.56|20143.56|20258.86|20138.86|10
1629956210000|2021-08-26 05:36:50|20259.73|20139.73|20261.48|20141.48|20261.83|20141.83|20259.73|20139.73|10
1629956220000|2021-08-26 05:37:00|20262.11|20142.11|20264.98|20144.98|20264.98|20144.98|20262.11|20142.11|10
1629956230000|2021-08-26 05:37:10|20265.02|20145.02|20272.11|20152.11|20272.11|20152.11|20265.02|20145.02|10
1629956240000|2021-08-26 05:37:20|20272.86|20152.86|20277.88|20157.88|20277.88|20157.88|20272.86|20152.86|10
1629956250000|2021-08-26 05:37:30|20278.72|20158.72|20287.98|20167.98|20287.98|20167.98|20278.72|20158.72|10
1629956260000|2021-08-26 05:37:40|20289.6|20169.6|20303.09|20183.09|20303.09|20183.09|20289.26|20169.26|10
1629956270000|2021-08-26 05:37:50|20306.07|20186.07|20317.05|20197.05|20317.05|20197.05|20306.07|20186.07|10
1629956280000|2021-08-26 05:38:00|20316.98|20196.98|20321.73|20201.73|20322.03|20202.03|20316.98|20196.98|10
1629956290000|2021-08-26 05:38:10|20321.06|20201.06|20314.06|20194.06|20321.76|20201.76|20314.06|20194.06|10
1629956300000|2021-08-26 05:38:20|20314.41|20194.41|20316.88|20196.88|20317.67|20197.67|20314.41|20194.41|10
1629956310000|2021-08-26 05:38:30|20316.65|20196.65|20315.08|20195.08|20316.76|20196.76|20314.06|20194.06|10
1629956320000|2021-08-26 05:38:40|20315.33|20195.33|20314.84|20194.84|20316.97|20196.97|20314.84|20194.84|10
1629956330000|2021-08-26 05:38:50|20314.13|20194.13|20316.42|20196.42|20316.59|20196.59|20313.85|20193.85|10
1629956340000|2021-08-26 05:39:00|20316.71|20196.71|20316.11|20196.11|20318.32|20198.32|20316.11|20196.11|9
1629956350000|2021-08-26 05:39:10|20315.98|20195.98|20317.95|20197.95|20317.95|20197.95|20315.83|20195.83|9
1629956360000|2021-08-26 05:39:20|20317.68|20197.68|20316.35|20196.35|20318.68|20198.68|20316.35|20196.35|10
1629956370000|2021-08-26 05:39:30|20315.2|20195.2|20316.9|20196.9|20317.54|20197.54|20315.2|20195.2|10
1629956380000|2021-08-26 05:39:40|20316.47|20196.47|20321.66|20201.66|20321.75|20201.75|20316.47|20196.47|10
1629956390000|2021-08-26 05:39:50|20320.77|20200.77|20320.01|20200.01|20325.45|20205.45|20319.65|20199.65|10
1629956400000|2021-08-26 05:40:00|20319.94|20199.94|20322.04|20202.04|20322.04|20202.04|20319.6|20199.6|10
1629956410000|2021-08-26 05:40:10|20322.35|20202.35|20317.61|20197.61|20322.43|20202.43|20317.61|20197.61|10
1629956420000|2021-08-26 05:40:20|20316.84|20196.84|20315.4|20195.4|20316.84|20196.84|20314.36|20194.36|10
1629956430000|2021-08-26 05:40:30|20316.33|20196.33|20326.86|20206.86|20326.86|20206.86|20314.99|20194.99|10
1629956440000|2021-08-26 05:40:40|20327.07|20207.07|20338.17|20218.17|20338.17|20218.17|20327.07|20207.07|10
1629956450000|2021-08-26 05:40:50|20338.09|20218.09|20338.14|20218.14|20338.14|20218.14|20335.8|20215.8|10
1629956460000|2021-08-26 05:41:00|20337.84|20217.84|20341.11|20221.11|20341.17|20221.17|20337.84|20217.84|10
1629956470000|2021-08-26 05:41:10|20342.05|20222.05|20344.53|20224.53|20345.41|20225.41|20341.62|20221.62|10
1629956480000|2021-08-26 05:41:20|20344.33|20224.33|20346.02|20226.02|20347.53|20227.53|20344.33|20224.33|10
1629956490000|2021-08-26 05:41:30|20347.04|20227.04|20345.77|20225.77|20347.13|20227.13|20345.02|20225.02|10
1629956500000|2021-08-26 05:41:40|20345.92|20225.92|20354.68|20234.68|20354.68|20234.68|20345.92|20225.92|10
1629956510000|2021-08-26 05:41:50|20355.39|20235.39|20360.67|20240.67|20361.08|20241.08|20355.39|20235.39|10
1629956520000|2021-08-26 05:42:00|20360.76|20240.76|20349.42|20229.42|20360.84|20240.84|20349.42|20229.42|10
1629956530000|2021-08-26 05:42:10|20345.97|20225.97|20344.21|20224.21|20345.97|20225.97|20343.69|20223.69|10
1629956540000|2021-08-26 05:42:20|20343.81|20223.81|20343.16|20223.16|20343.88|20223.88|20339.96|20219.96|10
1629956550000|2021-08-26 05:42:30|20343.05|20223.05|20349.68|20229.68|20349.68|20229.68|20343.05|20223.05|10
1629956560000|2021-08-26 05:42:40|20349.79|20229.79|20354.27|20234.27|20354.27|20234.27|20349.79|20229.79|10
1629956570000|2021-08-26 05:42:50|20354.25|20234.25|20350.59|20230.59|20354.25|20234.25|20350.59|20230.59|10
1629956580000|2021-08-26 05:43:00|20350.46|20230.46|20350|20230|20352.52|20232.52|20349.83|20229.83|9
1629956590000|2021-08-26 05:43:10|20350.72|20230.72|20347.76|20227.76|20350.82|20230.82|20347.76|20227.76|9
1629956600000|2021-08-26 05:43:20|20347.19|20227.19|20337.02|20217.02|20347.19|20227.19|20337.02|20217.02|8
1629956610000|2021-08-26 05:43:30|20336.26|20216.26|20331.22|20211.22|20336.56|20216.56|20331.22|20211.22|9
1629956620000|2021-08-26 05:43:40|20330.83|20210.83|20327.18|20207.18|20330.83|20210.83|20327.18|20207.18|10
1629956630000|2021-08-26 05:43:50|20325.93|20205.93|20315.78|20195.78|20325.93|20205.93|20315.78|20195.78|10
1629956640000|2021-08-26 05:44:00|20315.76|20195.76|20299.68|20179.68|20316.23|20196.23|20299.68|20179.68|10
1629956650000|2021-08-26 05:44:10|20298.53|20178.53|20287.6|20167.6|20298.53|20178.53|20287.6|20167.6|10
1629956660000|2021-08-26 05:44:20|20285.04|20165.04|20274.87|20154.87|20285.04|20165.04|20274.68|20154.68|10
1629956670000|2021-08-26 05:44:30|20274.09|20154.09|20259.62|20139.62|20274.09|20154.09|20259.62|20139.62|10
1629956680000|2021-08-26 05:44:40|20259.41|20139.41|20257.46|20137.46|20259.41|20139.41|20246.31|20126.31|10
1629956690000|2021-08-26 05:44:50|20257.58|20137.58|20262.27|20142.27|20262.34|20142.34|20257.35|20137.35|10
1629956700000|2021-08-26 05:45:00|20262.28|20142.28|20264.15|20144.15|20265.15|20145.15|20262.19|20142.19|10
1629956710000|2021-08-26 05:45:10|20265.69|20145.69|20274.19|20154.19|20275.04|20155.04|20263.98|20143.98|10
1629956720000|2021-08-26 05:45:20|20274.76|20154.76|20275.45|20155.45|20277.56|20157.56|20274.76|20154.76|10
1629956730000|2021-08-26 05:45:30|20276.51|20156.51|20280.9|20160.9|20280.9|20160.9|20276.51|20156.51|10
1629956740000|2021-08-26 05:45:40|20282.02|20162.02|20280.3|20160.3|20284.37|20164.37|20279.59|20159.59|10
1629956750000|2021-08-26 05:45:50|20279.9|20159.9|20274.3|20154.3|20279.9|20159.9|20273.51|20153.51|10
1629956760000|2021-08-26 05:46:00|20273.46|20153.46|20272.66|20152.66|20274.68|20154.68|20272.66|20152.66|10
1629956770000|2021-08-26 05:46:10|20272.55|20152.55|20270.17|20150.17|20272.55|20152.55|20270.17|20150.17|10
1629956780000|2021-08-26 05:46:20|20270.29|20150.29|20261.7|20141.7|20270.29|20150.29|20261.7|20141.7|10
1629956790000|2021-08-26 05:46:30|20261.62|20141.62|20249.2|20129.2|20261.62|20141.62|20249.2|20129.2|10
1629956800000|2021-08-26 05:46:40|20246.24|20126.24|20234.06|20114.06|20246.24|20126.24|20234.06|20114.06|10
1629956810000|2021-08-26 05:46:50|20234.54|20114.54|20220|20100|20234.75|20114.75|20220|20100|10
1629956820000|2021-08-26 05:47:00|20218.96|20098.96|20203.51|20083.51|20218.96|20098.96|20203.51|20083.51|10
1629956830000|2021-08-26 05:47:10|20203.45|20083.45|20196.91|20076.91|20203.9|20083.9|20196.91|20076.91|10
1629956840000|2021-08-26 05:47:20|20195.71|20075.71|20176.09|20056.09|20195.71|20075.71|20176.09|20056.09|10
1629956850000|2021-08-26 05:47:30|20175.13|20055.13|20166.95|20046.95|20176.77|20056.77|20166.95|20046.95|10
1629956860000|2021-08-26 05:47:40|20169.83|20049.83|20169.86|20049.86|20170.55|20050.55|20167.68|20047.68|10
1629956870000|2021-08-26 05:47:50|20169.85|20049.85|20169.12|20049.12|20169.85|20049.85|20167.61|20047.61|10
1629956880000|2021-08-26 05:48:00|20169.96|20049.96|20177.4|20057.4|20177.4|20057.4|20169.35|20049.35|10
1629956890000|2021-08-26 05:48:10|20178.09|20058.09|20189.71|20069.71|20189.71|20069.71|20177.6|20057.6|10
1629956900000|2021-08-26 05:48:20|20190.26|20070.26|20194.56|20074.56|20194.56|20074.56|20190.09|20070.09|10
1629956910000|2021-08-26 05:48:30|20195.76|20075.76|20199.1|20079.1|20199.1|20079.1|20195.62|20075.62|10
1629956920000|2021-08-26 05:48:40|20199.28|20079.28|20206.99|20086.99|20207.85|20087.85|20199.28|20079.28|10
1629956930000|2021-08-26 05:48:50|20206.71|20086.71|20212.33|20092.33|20213.11|20093.11|20206.71|20086.71|10
1629956940000|2021-08-26 05:49:00|20213.98|20093.98|20217.56|20097.56|20219.65|20099.65|20213.98|20093.98|10
1629956950000|2021-08-26 05:49:10|20218.78|20098.78|20225.33|20105.33|20227.13|20107.13|20218.78|20098.78|9
1629956960000|2021-08-26 05:49:20|20225.7|20105.7|20233.85|20113.85|20234.01|20114.01|20225.7|20105.7|10
1629956970000|2021-08-26 05:49:30|20234.09|20114.09|20238.31|20118.31|20238.31|20118.31|20234.09|20114.09|10
1629956980000|2021-08-26 05:49:40|20237.75|20117.75|20237.21|20117.21|20237.95|20117.95|20237.18|20117.18|10
1629956990000|2021-08-26 05:49:50|20238.21|20118.21|20234.84|20114.84|20238.9|20118.9|20234.76|20114.76|10
1629957000000|2021-08-26 05:50:00|20235.27|20115.27|20230.81|20110.81|20235.27|20115.27|20230.81|20110.81|10
1629957010000|2021-08-26 05:50:10|20230.91|20110.91|20231.55|20111.55|20233.64|20113.64|20229.07|20109.07|10
1629957020000|2021-08-26 05:50:20|20231.24|20111.24|20224.44|20104.44|20231.24|20111.24|20224.02|20104.02|10
1629957030000|2021-08-26 05:50:30|20224.47|20104.47|20220.48|20100.48|20224.47|20104.47|20220.48|20100.48|10
1629957040000|2021-08-26 05:50:40|20220.89|20100.89|20215.72|20095.72|20221.25|20101.25|20215.15|20095.15|10
1629957050000|2021-08-26 05:50:50|20214.74|20094.74|20219.96|20099.96|20219.96|20099.96|20214.74|20094.74|10
1629957060000|2021-08-26 05:51:00|20221.99|20101.99|20241.76|20121.76|20241.76|20121.76|20221.99|20101.99|10
1629957070000|2021-08-26 05:51:10|20244.17|20124.17|20252.91|20132.91|20252.91|20132.91|20244.17|20124.17|10
1629957080000|2021-08-26 05:51:20|20252.89|20132.89|20256.8|20136.8|20258.25|20138.25|20252.72|20132.72|10
1629957090000|2021-08-26 05:51:30|20256.73|20136.73|20260.78|20140.78|20260.78|20140.78|20256.46|20136.46|10
1629957100000|2021-08-26 05:51:40|20261.14|20141.14|20261.43|20141.43|20261.43|20141.43|20259.3|20139.3|10
1629957110000|2021-08-26 05:51:50|20261.56|20141.56|20263.05|20143.05|20263.05|20143.05|20261.56|20141.56|9
1629957120000|2021-08-26 05:52:00|20263.13|20143.13|20263.65|20143.65|20263.65|20143.65|20262.09|20142.09|10
1629957130000|2021-08-26 05:52:10|20263.6|20143.6|20264.65|20144.65|20265.88|20145.88|20263.53|20143.53|10
1629957140000|2021-08-26 05:52:20|20264.96|20144.96|20269.79|20149.79|20269.79|20149.79|20264.96|20144.96|10
1629957150000|2021-08-26 05:52:30|20270|20150|20276.24|20156.24|20276.24|20156.24|20270|20150|10
1629957160000|2021-08-26 05:52:40|20277.46|20157.46|20286.98|20166.98|20286.98|20166.98|20277.46|20157.46|10
1629957170000|2021-08-26 05:52:50|20287.15|20167.15|20304.84|20184.84|20305.45|20185.45|20287.15|20167.15|10
1629957180000|2021-08-26 05:53:00|20303.71|20183.71|20304.76|20184.76|20305.42|20185.42|20302.7|20182.7|10
1629957190000|2021-08-26 05:53:10|20305.09|20185.09|20309.1|20189.1|20309.1|20189.1|20304.41|20184.41|10
1629957200000|2021-08-26 05:53:20|20310.51|20190.51|20312.1|20192.1|20313.56|20193.56|20310.51|20190.51|10
1629957210000|2021-08-26 05:53:30|20312.03|20192.03|20310.29|20190.29|20312.03|20192.03|20310.29|20190.29|9
1629957220000|2021-08-26 05:53:40|20309.71|20189.71|20304.66|20184.66|20309.71|20189.71|20304.66|20184.66|10
1629957230000|2021-08-26 05:53:50|20304.36|20184.36|20304.39|20184.39|20304.39|20184.39|20302.91|20182.91|10
1629957240000|2021-08-26 05:54:00|20304.7|20184.7|20300.2|20180.2|20305.61|20185.61|20300.13|20180.13|10
1629957250000|2021-08-26 05:54:10|20299.45|20179.45|20292.06|20172.06|20299.45|20179.45|20292.06|20172.06|10
1629957260000|2021-08-26 05:54:20|20291.65|20171.65|20288.3|20168.3|20292.18|20172.18|20288.3|20168.3|10
1629957270000|2021-08-26 05:54:30|20288.66|20168.66|20292.3|20172.3|20292.3|20172.3|20288.49|20168.49|10
1629957280000|2021-08-26 05:54:40|20291.57|20171.57|20290.11|20170.11|20292.53|20172.53|20290.11|20170.11|10
1629957290000|2021-08-26 05:54:50|20291.35|20171.35|20288.54|20168.54|20291.35|20171.35|20288.06|20168.06|10
1629957300000|2021-08-26 05:55:00|20288.42|20168.42|20286.11|20166.11|20290.06|20170.06|20286.11|20166.11|10
1629957310000|2021-08-26 05:55:10|20285.58|20165.58|20282.62|20162.62|20286|20166|20282.17|20162.17|10
1629957320000|2021-08-26 05:55:20|20281.7|20161.7|20276.82|20156.82|20281.7|20161.7|20276.82|20156.82|10
1629957330000|2021-08-26 05:55:30|20276.62|20156.62|20266.55|20146.55|20276.62|20156.62|20266.55|20146.55|9
1629957340000|2021-08-26 05:55:40|20265.09|20145.09|20265.9|20145.9|20266.38|20146.38|20264.83|20144.83|10
1629957350000|2021-08-26 05:55:50|20266.05|20146.05|20266.2|20146.2|20269.14|20149.14|20265.68|20145.68|10
1629957360000|2021-08-26 05:56:00|20266.83|20146.83|20267.49|20147.49|20268.28|20148.28|20266.83|20146.83|10
1629957370000|2021-08-26 05:56:10|20266.96|20146.96|20273.39|20153.39|20273.72|20153.72|20265.95|20145.95|10
1629957380000|2021-08-26 05:56:20|20274.25|20154.25|20278.78|20158.78|20278.94|20158.94|20274.25|20154.25|10
1629957390000|2021-08-26 05:56:30|20277.34|20157.34|20278.74|20158.74|20278.74|20158.74|20277.2|20157.2|10
1629957400000|2021-08-26 05:56:40|20278.68|20158.68|20278.5|20158.5|20278.68|20158.68|20277.43|20157.43|10
1629957410000|2021-08-26 05:56:50|20277.86|20157.86|20282.58|20162.58|20282.58|20162.58|20277.86|20157.86|9
1629957420000|2021-08-26 05:57:00|20283.68|20163.68|20290.44|20170.44|20290.44|20170.44|20283.68|20163.68|9
1629957430000|2021-08-26 05:57:10|20290.9|20170.9|20297.32|20177.32|20297.54|20177.54|20290.9|20170.9|9
1629957440000|2021-08-26 05:57:20|20297.22|20177.22|20299.76|20179.76|20299.76|20179.76|20297.22|20177.22|10
1629957450000|2021-08-26 05:57:30|20299.14|20179.14|20300.91|20180.91|20300.91|20180.91|20298.6|20178.6|10
1629957460000|2021-08-26 05:57:40|20301.06|20181.06|20299.56|20179.56|20301.75|20181.75|20299.56|20179.56|10
1629957470000|2021-08-26 05:57:50|20300.33|20180.33|20299.19|20179.19|20300.39|20180.39|20299.03|20179.03|9
1629957480000|2021-08-26 05:58:00|20299.24|20179.24|20301.46|20181.46|20301.72|20181.72|20299.24|20179.24|10
1629957490000|2021-08-26 05:58:10|20302.46|20182.46|20302.72|20182.72|20302.72|20182.72|20301.47|20181.47|10
1629957500000|2021-08-26 05:58:20|20302.71|20182.71|20302.86|20182.86|20303.4|20183.4|20299.94|20179.94|10
1629957510000|2021-08-26 05:58:30|20302.48|20182.48|20297.28|20177.28|20302.48|20182.48|20297.28|20177.28|9
1629957520000|2021-08-26 05:58:40|20296.81|20176.81|20289.97|20169.97|20296.81|20176.81|20288.35|20168.35|10
1629957530000|2021-08-26 05:58:50|20289.99|20169.99|20292.17|20172.17|20292.17|20172.17|20289.99|20169.99|10
1629957540000|2021-08-26 05:59:00|20293.29|20173.29|20293.97|20173.97|20294.9|20174.9|20293.29|20173.29|10
1629957550000|2021-08-26 05:59:10|20291.85|20171.85|20287.12|20167.12|20291.85|20171.85|20287.12|20167.12|9
1629957560000|2021-08-26 05:59:20|20286.74|20166.74|20285.91|20165.91|20287.27|20167.27|20285.91|20165.91|10
1629957570000|2021-08-26 05:59:30|20286.16|20166.16|20285.06|20165.06|20286.16|20166.16|20284.16|20164.16|10
1629957580000|2021-08-26 05:59:40|20285.19|20165.19|20285.94|20165.94|20286.54|20166.54|20284.96|20164.96|10
1629957590000|2021-08-26 05:59:50|20285.36|20165.36|20285.58|20165.58|20286.24|20166.24|20285.36|20165.36|9
1629957600000|2021-08-26 06:00:00|20285.69|20165.69|20279.16|20159.16|20285.69|20165.69|20279.16|20159.16|10
1629957610000|2021-08-26 06:00:10|20278.02|20158.02|20276.64|20156.64|20278.02|20158.02|20275.4|20155.4|8
1629957620000|2021-08-26 06:00:20|20275.68|20155.68|20268.19|20148.19|20275.68|20155.68|20268.19|20148.19|10
1629957630000|2021-08-26 06:00:30|20265.1|20145.1|20260.95|20140.95|20265.1|20145.1|20258.61|20138.61|10
1629957640000|2021-08-26 06:00:40|20260.93|20140.93|20263.09|20143.09|20264.59|20144.59|20260.71|20140.71|10
1629957650000|2021-08-26 06:00:50|20263.88|20143.88|20261.01|20141.01|20263.88|20143.88|20260.98|20140.98|9
1629957660000|2021-08-26 06:01:00|20260.4|20140.4|20260.53|20140.53|20260.55|20140.55|20258.25|20138.25|10
1629957670000|2021-08-26 06:01:10|20260.83|20140.83|20266.07|20146.07|20266.07|20146.07|20260.49|20140.49|10
1629957680000|2021-08-26 06:01:20|20266.25|20146.25|20270.56|20150.56|20270.56|20150.56|20266.25|20146.25|10
1629957690000|2021-08-26 06:01:30|20271.55|20151.55|20272.18|20152.18|20272.56|20152.56|20271.55|20151.55|8
1629957700000|2021-08-26 06:01:40|20272|20152|20271.06|20151.06|20272|20152|20270.54|20150.54|8
1629957710000|2021-08-26 06:01:50|20270.07|20150.07|20269.81|20149.81|20271.37|20151.37|20269.15|20149.15|10
1629957720000|2021-08-26 06:02:00|20270.38|20150.38|20269.54|20149.54|20271.09|20151.09|20269.34|20149.34|10
1629957730000|2021-08-26 06:02:10|20269.28|20149.28|20266.24|20146.24|20269.28|20149.28|20266.24|20146.24|9
1629957740000|2021-08-26 06:02:20|20266.04|20146.04|20263.46|20143.46|20266.04|20146.04|20263.33|20143.33|10
1629957750000|2021-08-26 06:02:30|20263.16|20143.16|20260.75|20140.75|20264.02|20144.02|20260.75|20140.75|10
1629957760000|2021-08-26 06:02:40|20259.12|20139.12|20258.31|20138.31|20260.24|20140.24|20258.31|20138.31|10
1629957770000|2021-08-26 06:02:50|20259.02|20139.02|20258.22|20138.22|20259.83|20139.83|20258.22|20138.22|10
1629957780000|2021-08-26 06:03:00|20258.17|20138.17|20255.06|20135.06|20258.17|20138.17|20254.82|20134.82|9
1629957790000|2021-08-26 06:03:10|20255.31|20135.31|20253.41|20133.41|20255.31|20135.31|20253.32|20133.32|10
1629957800000|2021-08-26 06:03:20|20253.46|20133.46|20254.96|20134.96|20255.2|20135.2|20253.46|20133.46|10
1629957810000|2021-08-26 06:03:30|20254.72|20134.72|20257.2|20137.2|20258.26|20138.26|20254.72|20134.72|9
1629957820000|2021-08-26 06:03:40|20258.12|20138.12|20262.7|20142.7|20262.7|20142.7|20258.12|20138.12|10
1629957830000|2021-08-26 06:03:50|20270.52|20150.52|20299.59|20179.59|20299.59|20179.59|20270.52|20150.52|10
1629957840000|2021-08-26 06:04:00|20302.48|20182.48|20311.2|20191.2|20312.2|20192.2|20302.48|20182.48|10
1629957850000|2021-08-26 06:04:10|20309.18|20189.18|20292.63|20172.63|20309.18|20189.18|20292.59|20172.59|10
1629957860000|2021-08-26 06:04:20|20292.46|20172.46|20289.91|20169.91|20292.46|20172.46|20289.71|20169.71|9
1629957870000|2021-08-26 06:04:30|20290.58|20170.58|20293.14|20173.14|20293.14|20173.14|20290.26|20170.26|9
1629957880000|2021-08-26 06:04:40|20293.52|20173.52|20288.59|20168.59|20293.52|20173.52|20288.59|20168.59|10
1629957890000|2021-08-26 06:04:50|20288.54|20168.54|20292.01|20172.01|20292.01|20172.01|20288.54|20168.54|10
1629957900000|2021-08-26 06:05:00|20292.17|20172.17|20295.15|20175.15|20295.5|20175.5|20292.01|20172.01|10
1629957910000|2021-08-26 06:05:10|20294.56|20174.56|20299.48|20179.48|20299.53|20179.53|20294.56|20174.56|10
1629957920000|2021-08-26 06:05:20|20299.8|20179.8|20301.28|20181.28|20301.3|20181.3|20299.8|20179.8|10
1629957930000|2021-08-26 06:05:30|20301.01|20181.01|20300.93|20180.93|20301.01|20181.01|20299.96|20179.96|10
1629957940000|2021-08-26 06:05:40|20301.38|20181.38|20303.87|20183.87|20303.87|20183.87|20300.99|20180.99|10
1629957950000|2021-08-26 06:05:50|20303.76|20183.76|20305.08|20185.08|20305.08|20185.08|20303.19|20183.19|9
1629957960000|2021-08-26 06:06:00|20305.64|20185.64|20310.52|20190.52|20310.52|20190.52|20305.64|20185.64|10
1629957970000|2021-08-26 06:06:10|20310.62|20190.62|20312.4|20192.4|20312.92|20192.92|20310.62|20190.62|10
1629957980000|2021-08-26 06:06:20|20313.52|20193.52|20315.88|20195.88|20316.65|20196.65|20313.52|20193.52|10
1629957990000|2021-08-26 06:06:30|20316.31|20196.31|20323.76|20203.76|20323.76|20203.76|20316.31|20196.31|10
1629958000000|2021-08-26 06:06:40|20325.04|20205.04|20330.86|20210.86|20330.95|20210.95|20325.04|20205.04|10
1629958010000|2021-08-26 06:06:50|20330.11|20210.11|20330.35|20210.35|20331.77|20211.77|20330.11|20210.11|10
1629958020000|2021-08-26 06:07:00|20329.62|20209.62|20335.42|20215.42|20335.74|20215.74|20329.62|20209.62|10
1629958030000|2021-08-26 06:07:10|20334.42|20214.42|20332.91|20212.91|20335.03|20215.03|20332.91|20212.91|10
1629958040000|2021-08-26 06:07:20|20333.82|20213.82|20338.16|20218.16|20338.16|20218.16|20333.82|20213.82|10
1629958050000|2021-08-26 06:07:30|20338.02|20218.02|20343.49|20223.49|20343.49|20223.49|20338.02|20218.02|10
1629958060000|2021-08-26 06:07:40|20343.44|20223.44|20351.27|20231.27|20351.27|20231.27|20343.44|20223.44|10
1629958070000|2021-08-26 06:07:50|20351.91|20231.91|20354.79|20234.79|20355.32|20235.32|20351.9|20231.9|10
1629958080000|2021-08-26 06:08:00|20354.46|20234.46|20361.07|20241.07|20361.54|20241.54|20354.46|20234.46|10
1629958090000|2021-08-26 06:08:10|20361.23|20241.23|20363.99|20243.99|20363.99|20243.99|20361.08|20241.08|10
1629958100000|2021-08-26 06:08:20|20365.43|20245.43|20368.59|20248.59|20369.06|20249.06|20365.23|20245.23|10
1629958110000|2021-08-26 06:08:30|20368.28|20248.28|20371.28|20251.28|20372.17|20252.17|20368.28|20248.28|9
1629958120000|2021-08-26 06:08:40|20371.59|20251.59|20375.53|20255.53|20375.8|20255.8|20371.59|20251.59|10
1629958130000|2021-08-26 06:08:50|20376.96|20256.96|20375.77|20255.77|20378.39|20258.39|20375.77|20255.77|10
1629958140000|2021-08-26 06:09:00|20375.55|20255.55|20376.85|20256.85|20377.04|20257.04|20375.55|20255.55|10
1629958150000|2021-08-26 06:09:10|20377|20257|20375.88|20255.88|20377|20257|20375.15|20255.15|10
1629958160000|2021-08-26 06:09:20|20374.4|20254.4|20376.21|20256.21|20378.04|20258.04|20374.4|20254.4|10
1629958170000|2021-08-26 06:09:30|20375.91|20255.91|20364.52|20244.52|20375.91|20255.91|20364.52|20244.52|10
1629958180000|2021-08-26 06:09:40|20363.94|20243.94|20358.99|20238.99|20363.94|20243.94|20358.91|20238.91|9
1629958190000|2021-08-26 06:09:50|20359.05|20239.05|20355.19|20235.19|20359.05|20239.05|20355.13|20235.13|10
1629958200000|2021-08-26 06:10:00|20355.03|20235.03|20356.17|20236.17|20356.49|20236.49|20353.68|20233.68|10
1629958210000|2021-08-26 06:10:10|20356.32|20236.32|20356.23|20236.23|20357.25|20237.25|20355.14|20235.14|10
1629958220000|2021-08-26 06:10:20|20355.85|20235.85|20355.98|20235.98|20357.08|20237.08|20355.46|20235.46|10
1629958230000|2021-08-26 06:10:30|20356.09|20236.09|20356.91|20236.91|20357.88|20237.88|20356.09|20236.09|10
1629958240000|2021-08-26 06:10:40|20357.45|20237.45|20357.46|20237.46|20359.38|20239.38|20357.45|20237.45|10
1629958250000|2021-08-26 06:10:50|20357.48|20237.48|20355.24|20235.24|20357.48|20237.48|20354.93|20234.93|10
1629958260000|2021-08-26 06:11:00|20354.93|20234.93|20351.63|20231.63|20354.93|20234.93|20351.48|20231.48|10
1629958270000|2021-08-26 06:11:10|20349.61|20229.61|20339.76|20219.76|20349.61|20229.61|20339.76|20219.76|10
1629958280000|2021-08-26 06:11:20|20339.03|20219.03|20341.29|20221.29|20341.38|20221.38|20338.62|20218.62|10
1629958290000|2021-08-26 06:11:30|20342.4|20222.4|20345.38|20225.38|20345.38|20225.38|20341.66|20221.66|9
1629958300000|2021-08-26 06:11:40|20345.51|20225.51|20346.81|20226.81|20346.81|20226.81|20344.68|20224.68|10
1629958310000|2021-08-26 06:11:50|20348.7|20228.7|20353.28|20233.28|20353.28|20233.28|20348.68|20228.68|10
1629958320000|2021-08-26 06:12:00|20353.17|20233.17|20355.85|20235.85|20356.85|20236.85|20353.17|20233.17|9
1629958330000|2021-08-26 06:12:10|20355.16|20235.16|20354.72|20234.72|20355.7|20235.7|20354.72|20234.72|9
1629958340000|2021-08-26 06:12:20|20354.41|20234.41|20352.8|20232.8|20355.2|20235.2|20352.8|20232.8|10
1629958350000|2021-08-26 06:12:30|20353.36|20233.36|20354.06|20234.06|20354.69|20234.69|20353.36|20233.36|9
1629958360000|2021-08-26 06:12:40|20353.76|20233.76|20352.52|20232.52|20354.03|20234.03|20352.47|20232.47|10
1629958370000|2021-08-26 06:12:50|20352.71|20232.71|20354.78|20234.78|20354.93|20234.93|20352.71|20232.71|10
1629958380000|2021-08-26 06:13:00|20354.39|20234.39|20358.95|20238.95|20358.96|20238.96|20354.39|20234.39|10
1629958390000|2021-08-26 06:13:10|20358.69|20238.69|20359.72|20239.72|20360.33|20240.33|20358.69|20238.69|10
1629958400000|2021-08-26 06:13:20|20359.1|20239.1|20359.94|20239.94|20360.53|20240.53|20359.1|20239.1|9
1629958410000|2021-08-26 06:13:30|20359.56|20239.56|20361.81|20241.81|20361.83|20241.83|20359.56|20239.56|10
1629958420000|2021-08-26 06:13:40|20363.58|20243.58|20365.72|20245.72|20365.82|20245.82|20363.1|20243.1|10
1629958430000|2021-08-26 06:13:50|20367.72|20247.72|20373.19|20253.19|20373.33|20253.33|20367.72|20247.72|10
1629958440000|2021-08-26 06:14:00|20373.75|20253.75|20374.78|20254.78|20375.89|20255.89|20373.75|20253.75|9
1629958450000|2021-08-26 06:14:10|20375.1|20255.1|20371.77|20251.77|20375.25|20255.25|20371.69|20251.69|10
1629958460000|2021-08-26 06:14:20|20372.51|20252.51|20373.29|20253.29|20373.29|20253.29|20371.94|20251.94|10
1629958470000|2021-08-26 06:14:30|20372.71|20252.71|20371.96|20251.96|20375.04|20255.04|20371.96|20251.96|9
1629958480000|2021-08-26 06:14:40|20371.65|20251.65|20373.2|20253.2|20374.42|20254.42|20371.65|20251.65|10
1629958490000|2021-08-26 06:14:50|20374.33|20254.33|20379.94|20259.94|20379.94|20259.94|20374.33|20254.33|10
1629958500000|2021-08-26 06:15:00|20380.28|20260.28|20385.44|20265.44|20385.44|20265.44|20380.28|20260.28|10
1629958510000|2021-08-26 06:15:10|20385.29|20265.29|20391.86|20271.86|20392.49|20272.49|20385.29|20265.29|10
1629958520000|2021-08-26 06:15:20|20393.03|20273.03|20392.07|20272.07|20393.47|20273.47|20390.57|20270.57|10
1629958530000|2021-08-26 06:15:30|20391.37|20271.37|20390.34|20270.34|20391.37|20271.37|20390.01|20270.01|10
1629958540000|2021-08-26 06:15:40|20391.19|20271.19|20388.83|20268.83|20391.19|20271.19|20388.32|20268.32|9
1629958550000|2021-08-26 06:15:50|20387.93|20267.93|20375.85|20255.85|20387.93|20267.93|20375.85|20255.85|9
1629958560000|2021-08-26 06:16:00|20376.04|20256.04|20368.65|20248.65|20376.04|20256.04|20367.61|20247.61|10
1629958570000|2021-08-26 06:16:10|20368.49|20248.49|20363.95|20243.95|20368.49|20248.49|20363.16|20243.16|10
1629958580000|2021-08-26 06:16:20|20363.55|20243.55|20363.07|20243.07|20363.72|20243.72|20362.48|20242.48|10
1629958590000|2021-08-26 06:16:30|20362.44|20242.44|20358.79|20238.79|20362.44|20242.44|20358.17|20238.17|10
1629958600000|2021-08-26 06:16:40|20357.01|20237.01|20356.63|20236.63|20357.01|20237.01|20356.63|20236.63|3
1629958670000|2021-08-26 06:17:50|20356.51|20236.51|20336.57|20216.57|20356.51|20236.51|20336.57|20216.57|16
1629958680000|2021-08-26 06:18:00|20337.34|20217.34|20333.77|20213.77|20337.34|20217.34|20332.46|20212.46|10
1629958690000|2021-08-26 06:18:10|20333.5|20213.5|20329.99|20209.99|20333.5|20213.5|20329.99|20209.99|10
1629958700000|2021-08-26 06:18:20|20330.52|20210.52|20333|20213|20333|20213|20329.74|20209.74|10
1629958710000|2021-08-26 06:18:30|20332.6|20212.6|20337.2|20217.2|20337.75|20217.75|20332.6|20212.6|9
1629958720000|2021-08-26 06:18:40|20336.64|20216.64|20336.31|20216.31|20337.52|20217.52|20336.31|20216.31|9
1629958730000|2021-08-26 06:18:50|20335.9|20215.9|20334.93|20214.93|20337.16|20217.16|20334.66|20214.66|10
1629958740000|2021-08-26 06:19:00|20334.25|20214.25|20333.08|20213.08|20334.25|20214.25|20332.48|20212.48|10
1629958750000|2021-08-26 06:19:10|20332.5|20212.5|20330.32|20210.32|20332.5|20212.5|20330.32|20210.32|10
1629958760000|2021-08-26 06:19:20|20330.95|20210.95|20332.29|20212.29|20332.8|20212.8|20330.75|20210.75|10
1629958770000|2021-08-26 06:19:30|20331.9|20211.9|20331.95|20211.95|20332.6|20212.6|20331.9|20211.9|10
1629958780000|2021-08-26 06:19:40|20332.08|20212.08|20331.86|20211.86|20332.67|20212.67|20330.94|20210.94|10
1629958790000|2021-08-26 06:19:50|20332.26|20212.26|20336.69|20216.69|20336.69|20216.69|20332.03|20212.03|9
1629958800000|2021-08-26 06:20:00|20336.49|20216.49|20337.36|20217.36|20339.07|20219.07|20336.49|20216.49|10
1629958810000|2021-08-26 06:20:10|20337.01|20217.01|20336.87|20216.87|20337.01|20217.01|20335.44|20215.44|10
1629958820000|2021-08-26 06:20:20|20336.93|20216.93|20336.28|20216.28|20337.53|20217.53|20336.28|20216.28|10
1629958830000|2021-08-26 06:20:30|20335.76|20215.76|20334.05|20214.05|20335.76|20215.76|20334.05|20214.05|9
1629958840000|2021-08-26 06:20:40|20337.62|20217.62|20333.65|20213.65|20337.62|20217.62|20333.14|20213.14|10
1629958850000|2021-08-26 06:20:50|20332.74|20212.74|20322.08|20202.08|20332.74|20212.74|20322.08|20202.08|10
1629958860000|2021-08-26 06:21:00|20321.88|20201.88|20314.48|20194.48|20321.88|20201.88|20314.48|20194.48|10
1629958870000|2021-08-26 06:21:10|20312.57|20192.57|20306.78|20186.78|20312.57|20192.57|20306.78|20186.78|10
1629958880000|2021-08-26 06:21:20|20307.76|20187.76|20303.52|20183.52|20307.76|20187.76|20303.52|20183.52|10
1629958890000|2021-08-26 06:21:30|20304.15|20184.15|20304.34|20184.34|20304.99|20184.99|20303.38|20183.38|10
1629958900000|2021-08-26 06:21:40|20301.71|20181.71|20297.03|20177.03|20301.71|20181.71|20296.3|20176.3|10
1629958910000|2021-08-26 06:21:50|20295.91|20175.91|20281.97|20161.97|20295.91|20175.91|20281.97|20161.97|10
1629958920000|2021-08-26 06:22:00|20282.07|20162.07|20279.63|20159.63|20282.07|20162.07|20278.11|20158.11|10
1629958930000|2021-08-26 06:22:10|20276.14|20156.14|20266.98|20146.98|20276.14|20156.14|20266.98|20146.98|10
1629958940000|2021-08-26 06:22:20|20267.37|20147.37|20268.44|20148.44|20268.74|20148.74|20266.52|20146.52|10
1629958950000|2021-08-26 06:22:30|20268.51|20148.51|20263.57|20143.57|20268.98|20148.98|20263.57|20143.57|10
1629958960000|2021-08-26 06:22:40|20263.03|20143.03|20258.32|20138.32|20263.03|20143.03|20258.18|20138.18|10
1629958970000|2021-08-26 06:22:50|20257.71|20137.71|20256.01|20136.01|20259.38|20139.38|20256.01|20136.01|10
1629958980000|2021-08-26 06:23:00|20256.43|20136.43|20251.78|20131.78|20256.43|20136.43|20251.6|20131.6|10
1629958990000|2021-08-26 06:23:10|20252.37|20132.37|20247.43|20127.43|20252.37|20132.37|20247.43|20127.43|10
1629959000000|2021-08-26 06:23:20|20247.36|20127.36|20245.3|20125.3|20248.61|20128.61|20245.3|20125.3|10
1629959010000|2021-08-26 06:23:30|20244.31|20124.31|20228.76|20108.76|20244.31|20124.31|20228.01|20108.01|10
1629959020000|2021-08-26 06:23:40|20229.22|20109.22|20225.87|20105.87|20229.22|20109.22|20225.32|20105.32|10
1629959030000|2021-08-26 06:23:50|20225.52|20105.52|20229.72|20109.72|20230.34|20110.34|20225.52|20105.52|10
1629959040000|2021-08-26 06:24:00|20229.32|20109.32|20228.46|20108.46|20229.97|20109.97|20228.26|20108.26|10
1629959050000|2021-08-26 06:24:10|20230.37|20110.37|20232.58|20112.58|20232.58|20112.58|20230.37|20110.37|10
1629959060000|2021-08-26 06:24:20|20233.25|20113.25|20235.53|20115.53|20235.53|20115.53|20233.25|20113.25|10
1629959070000|2021-08-26 06:24:30|20235.69|20115.69|20234.58|20114.58|20238.17|20118.17|20234.58|20114.58|10
1629959080000|2021-08-26 06:24:40|20234.24|20114.24|20231.56|20111.56|20234.24|20114.24|20228.78|20108.78|10
1629959090000|2021-08-26 06:24:50|20232.74|20112.74|20233.56|20113.56|20234.3|20114.3|20232.67|20112.67|10
1629959100000|2021-08-26 06:25:00|20232.81|20112.81|20229.03|20109.03|20232.81|20112.81|20228.88|20108.88|10
1629959110000|2021-08-26 06:25:10|20227.89|20107.89|20230.73|20110.73|20230.73|20110.73|20227.89|20107.89|10
1629959120000|2021-08-26 06:25:20|20231.04|20111.04|20235|20115|20235.26|20115.26|20231.04|20111.04|10
1629959130000|2021-08-26 06:25:30|20234.7|20114.7|20234.32|20114.32|20237.45|20117.45|20234.19|20114.19|10
1629959140000|2021-08-26 06:25:40|20234.09|20114.09|20229.55|20109.55|20234.09|20114.09|20228.39|20108.39|10
1629959150000|2021-08-26 06:25:50|20226.83|20106.83|20217.7|20097.7|20226.83|20106.83|20216.51|20096.51|10
1629959160000|2021-08-26 06:26:00|20215.2|20095.2|20203.91|20083.91|20215.2|20095.2|20203.91|20083.91|10
1629959170000|2021-08-26 06:26:10|20202.9|20082.9|20193.22|20073.22|20202.9|20082.9|20193.22|20073.22|10
1629959180000|2021-08-26 06:26:20|20192.98|20072.98|20188.57|20068.57|20192.98|20072.98|20188.26|20068.26|10
1629959190000|2021-08-26 06:26:30|20188.35|20068.35|20178.73|20058.73|20188.35|20068.35|20178.73|20058.73|10
1629959200000|2021-08-26 06:26:40|20178.08|20058.08|20168.99|20048.99|20178.08|20058.08|20168.99|20048.99|10
1629959210000|2021-08-26 06:26:50|20168.86|20048.86|20171.19|20051.19|20171.56|20051.56|20168.86|20048.86|10
1629959220000|2021-08-26 06:27:00|20171.5|20051.5|20176.22|20056.22|20176.22|20056.22|20171.5|20051.5|10
1629959230000|2021-08-26 06:27:10|20178.65|20058.65|20184.46|20064.46|20184.46|20064.46|20178.65|20058.65|10
1629959240000|2021-08-26 06:27:20|20187.49|20067.49|20191.76|20071.76|20193.06|20073.06|20187.49|20067.49|10
1629959250000|2021-08-26 06:27:30|20197.38|20077.38|20204.03|20084.03|20207.85|20087.85|20197.38|20077.38|10
1629959260000|2021-08-26 06:27:40|20202.49|20082.49|20226.14|20106.14|20227.31|20107.31|20202.49|20082.49|10
1629959270000|2021-08-26 06:27:50|20226.07|20106.07|20240.44|20120.44|20241.57|20121.57|20226.07|20106.07|10
1629959280000|2021-08-26 06:28:00|20241.19|20121.19|20259.71|20139.71|20259.71|20139.71|20241.19|20121.19|10
1629959290000|2021-08-26 06:28:10|20260.86|20140.86|20260.99|20140.99|20262.98|20142.98|20260.13|20140.13|10
1629959300000|2021-08-26 06:28:20|20261.62|20141.62|20261.17|20141.17|20267.21|20147.21|20260.87|20140.87|10
1629959310000|2021-08-26 06:28:30|20260.3|20140.3|20252.83|20132.83|20260.3|20140.3|20252.45|20132.45|10
1629959320000|2021-08-26 06:28:40|20253.21|20133.21|20235.56|20115.56|20253.21|20133.21|20235.15|20115.15|10
1629959330000|2021-08-26 06:28:50|20236.35|20116.35|20241.39|20121.39|20241.39|20121.39|20236.28|20116.28|10
1629959340000|2021-08-26 06:29:00|20243.33|20123.33|20240.55|20120.55|20243.9|20123.9|20240.55|20120.55|10
1629959350000|2021-08-26 06:29:10|20240.88|20120.88|20241.09|20121.09|20242.11|20122.11|20240.88|20120.88|10
1629959360000|2021-08-26 06:29:20|20240.74|20120.74|20242.92|20122.92|20242.92|20122.92|20240.33|20120.33|10
1629959370000|2021-08-26 06:29:30|20243.88|20123.88|20254.83|20134.83|20255.01|20135.01|20243.88|20123.88|10
1629959380000|2021-08-26 06:29:40|20253.89|20133.89|20251.37|20131.37|20254.41|20134.41|20251.37|20131.37|10
1629959390000|2021-08-26 06:29:50|20251.12|20131.12|20246.32|20126.32|20251.12|20131.12|20246.22|20126.22|10
1629959400000|2021-08-26 06:30:00|20246.6|20126.6|20227.35|20107.35|20246.6|20126.6|20227.35|20107.35|10
1629959410000|2021-08-26 06:30:10|20231.84|20111.84|20256.96|20136.96|20256.96|20136.96|20231.84|20111.84|10
1629959420000|2021-08-26 06:30:20|20253.62|20133.62|20228.31|20108.31|20253.62|20133.62|20228.31|20108.31|10
1629959430000|2021-08-26 06:30:30|20227.66|20107.66|20231.31|20111.31|20231.31|20111.31|20226.78|20106.78|10
1629959440000|2021-08-26 06:30:40|20232.27|20112.27|20238.42|20118.42|20238.42|20118.42|20232.27|20112.27|10
1629959450000|2021-08-26 06:30:50|20238.71|20118.71|20252.76|20132.76|20252.76|20132.76|20238.71|20118.71|9
1629959460000|2021-08-26 06:31:00|20256.71|20136.71|20266.22|20146.22|20266.22|20146.22|20256.71|20136.71|10
1629959470000|2021-08-26 06:31:10|20266.63|20146.63|20273.08|20153.08|20273.08|20153.08|20266.63|20146.63|10
1629959480000|2021-08-26 06:31:20|20275.44|20155.44|20283.63|20163.63|20283.63|20163.63|20275.44|20155.44|10
1629959490000|2021-08-26 06:31:30|20287.93|20167.93|20291.18|20171.18|20291.18|20171.18|20287.93|20167.93|10
1629959500000|2021-08-26 06:31:40|20291.47|20171.47|20299.76|20179.76|20299.76|20179.76|20291.47|20171.47|10
1629959510000|2021-08-26 06:31:50|20302.39|20182.39|20305.08|20185.08|20310.21|20190.21|20302.39|20182.39|10
1629959520000|2021-08-26 06:32:00|20305.5|20185.5|20306.49|20186.49|20306.56|20186.56|20305.5|20185.5|10
1629959530000|2021-08-26 06:32:10|20306.4|20186.4|20301.79|20181.79|20306.69|20186.69|20301.79|20181.79|10
1629959540000|2021-08-26 06:32:20|20301.89|20181.89|20295.62|20175.62|20301.89|20181.89|20295.62|20175.62|10
1629959550000|2021-08-26 06:32:30|20293.52|20173.52|20290.9|20170.9|20293.53|20173.53|20290.9|20170.9|10
1629959560000|2021-08-26 06:32:40|20290.58|20170.58|20291.51|20171.51|20291.85|20171.85|20290.58|20170.58|9
1629959570000|2021-08-26 06:32:50|20289.63|20169.63|20286.55|20166.55|20289.79|20169.79|20286.55|20166.55|10
1629959580000|2021-08-26 06:33:00|20286.09|20166.09|20281.21|20161.21|20286.09|20166.09|20280.96|20160.96|10
1629959590000|2021-08-26 06:33:10|20281.46|20161.46|20272.97|20152.97|20281.46|20161.46|20272.97|20152.97|10
1629959600000|2021-08-26 06:33:20|20272.47|20152.47|20263.71|20143.71|20272.47|20152.47|20263.71|20143.71|10
1629959610000|2021-08-26 06:33:30|20263.95|20143.95|20261.25|20141.25|20263.95|20143.95|20261.25|20141.25|10
1629959620000|2021-08-26 06:33:40|20259.7|20139.7|20256.44|20136.44|20259.7|20139.7|20256.44|20136.44|10
1629959630000|2021-08-26 06:33:50|20256.42|20136.42|20254.28|20134.28|20256.42|20136.42|20254.28|20134.28|9
1629959640000|2021-08-26 06:34:00|20252.83|20132.83|20249.41|20129.41|20252.83|20132.83|20249.41|20129.41|10
1629959650000|2021-08-26 06:34:10|20248.62|20128.62|20249.21|20129.21|20251.19|20131.19|20248.62|20128.62|10
1629959660000|2021-08-26 06:34:20|20250.16|20130.16|20242.33|20122.33|20250.16|20130.16|20242.33|20122.33|10
1629959670000|2021-08-26 06:34:30|20242.15|20122.15|20239.86|20119.86|20244.45|20124.45|20239.86|20119.86|10
1629959680000|2021-08-26 06:34:40|20239.51|20119.51|20234.15|20114.15|20239.51|20119.51|20233.34|20113.34|10
1629959690000|2021-08-26 06:34:50|20233.33|20113.33|20235.43|20115.43|20235.43|20115.43|20232.78|20112.78|10
1629959700000|2021-08-26 06:35:00|20235.18|20115.18|20235.5|20115.5|20235.85|20115.85|20233.06|20113.06|9
1629959710000|2021-08-26 06:35:10|20234.92|20114.92|20235.02|20115.02|20235.66|20115.66|20234.53|20114.53|10
1629959720000|2021-08-26 06:35:20|20235.01|20115.01|20233.5|20113.5|20235.16|20115.16|20232.59|20112.59|10
1629959730000|2021-08-26 06:35:30|20233.08|20113.08|20230.44|20110.44|20233.08|20113.08|20230.44|20110.44|10
1629959740000|2021-08-26 06:35:40|20230.34|20110.34|20224.95|20104.95|20230.34|20110.34|20224.8|20104.8|10
1629959750000|2021-08-26 06:35:50|20223.49|20103.49|20225.79|20105.79|20226.19|20106.19|20222.59|20102.59|10
1629959760000|2021-08-26 06:36:00|20226.82|20106.82|20224.3|20104.3|20227.05|20107.05|20224.3|20104.3|10
1629959770000|2021-08-26 06:36:10|20224.06|20104.06|20215.76|20095.76|20224.06|20104.06|20215.76|20095.76|10
1629959780000|2021-08-26 06:36:20|20215.79|20095.79|20211.93|20091.93|20216.41|20096.41|20211.93|20091.93|10
1629959790000|2021-08-26 06:36:30|20212.46|20092.46|20209.98|20089.98|20212.46|20092.46|20209.44|20089.44|9
1629959800000|2021-08-26 06:36:40|20208.32|20088.32|20203.62|20083.62|20208.32|20088.32|20203.62|20083.62|10
1629959810000|2021-08-26 06:36:50|20195.74|20075.74|20184.77|20064.77|20195.74|20075.74|20184.09|20064.09|10
1629959820000|2021-08-26 06:37:00|20186.69|20066.69|20189.47|20069.47|20189.47|20069.47|20186.69|20066.69|10
1629959830000|2021-08-26 06:37:10|20190.32|20070.32|20197.29|20077.29|20197.29|20077.29|20190.32|20070.32|10
1629959840000|2021-08-26 06:37:20|20197.62|20077.62|20204.08|20084.08|20204.15|20084.15|20197.36|20077.36|10
1629959850000|2021-08-26 06:37:30|20206.51|20086.51|20217.98|20097.98|20217.98|20097.98|20206.51|20086.51|10
1629959860000|2021-08-26 06:37:40|20217.63|20097.63|20221.72|20101.72|20222.44|20102.44|20217.63|20097.63|10
1629959870000|2021-08-26 06:37:50|20219.45|20099.45|20212.59|20092.59|20219.45|20099.45|20212.59|20092.59|10
1629959880000|2021-08-26 06:38:00|20211.94|20091.94|20189.77|20069.77|20211.94|20091.94|20189.77|20069.77|10
1629959890000|2021-08-26 06:38:10|20190.23|20070.23|20174.59|20054.59|20190.23|20070.23|20174.59|20054.59|10
1629959900000|2021-08-26 06:38:20|20173.81|20053.81|20177.46|20057.46|20177.46|20057.46|20172.81|20052.81|10
1629959910000|2021-08-26 06:38:30|20177.34|20057.34|20173.06|20053.06|20178.43|20058.43|20173.06|20053.06|10
1629959920000|2021-08-26 06:38:40|20172.21|20052.21|20172.3|20052.3|20173.65|20053.65|20172.06|20052.06|10
1629959930000|2021-08-26 06:38:50|20171.99|20051.99|20174.19|20054.19|20174.19|20054.19|20171.78|20051.78|9
1629959940000|2021-08-26 06:39:00|20175.38|20055.38|20164.6|20044.6|20175.56|20055.56|20164.6|20044.6|10
1629959950000|2021-08-26 06:39:10|20162.52|20042.52|20161.68|20041.68|20163.58|20043.58|20158.33|20038.33|10
1629959960000|2021-08-26 06:39:20|20162.19|20042.19|20136.98|20016.98|20162.19|20042.19|20136.98|20016.98|10
1629959970000|2021-08-26 06:39:30|20138.23|20018.23|20141.25|20021.25|20141.25|20021.25|20135.47|20015.47|10
1629959980000|2021-08-26 06:39:40|20142.63|20022.63|20174.72|20054.72|20174.72|20054.72|20142.63|20022.63|10
1629959990000|2021-08-26 06:39:50|20174.94|20054.94|20189.53|20069.53|20189.53|20069.53|20174.94|20054.94|10
1629960000000|2021-08-26 06:40:00|20189.04|20069.04|20188.35|20068.35|20191.44|20071.44|20188.12|20068.12|10
1629960010000|2021-08-26 06:40:10|20187.9|20067.9|20180.97|20060.97|20187.9|20067.9|20180.69|20060.69|10
1629960020000|2021-08-26 06:40:20|20181.9|20061.9|20185.63|20065.63|20186.06|20066.06|20181.9|20061.9|10
1629960030000|2021-08-26 06:40:30|20185.69|20065.69|20187.46|20067.46|20187.46|20067.46|20185.22|20065.22|10
1629960040000|2021-08-26 06:40:40|20187.51|20067.51|20186.76|20066.76|20187.54|20067.54|20185.65|20065.65|9
1629960050000|2021-08-26 06:40:50|20185.69|20065.69|20188.05|20068.05|20188.24|20068.24|20185.69|20065.69|10
1629960060000|2021-08-26 06:41:00|20187.8|20067.8|20180.2|20060.2|20190.16|20070.16|20180.2|20060.2|10
1629960070000|2021-08-26 06:41:10|20179.58|20059.58|20160.99|20040.99|20179.58|20059.58|20160.99|20040.99|10
1629960080000|2021-08-26 06:41:20|20160.39|20040.39|20155.68|20035.68|20161.65|20041.65|20154.3|20034.3|10
1629960090000|2021-08-26 06:41:30|20154.75|20034.75|20162.06|20042.06|20162.06|20042.06|20154.75|20034.75|10
1629960100000|2021-08-26 06:41:40|20162.01|20042.01|20155.89|20035.89|20162.01|20042.01|20154.59|20034.59|10
1629960110000|2021-08-26 06:41:50|20155.08|20035.08|20155.32|20035.32|20155.32|20035.32|20150.04|20030.04|10
1629960120000|2021-08-26 06:42:00|20153.54|20033.54|20163.15|20043.15|20163.99|20043.99|20153.54|20033.54|9
1629960130000|2021-08-26 06:42:10|20162.05|20042.05|20160.49|20040.49|20162.7|20042.7|20160.49|20040.49|10
1629960140000|2021-08-26 06:42:20|20157.8|20037.8|20171.3|20051.3|20171.3|20051.3|20157.8|20037.8|10
1629960150000|2021-08-26 06:42:30|20170.12|20050.12|20175.67|20055.67|20176.27|20056.27|20170.02|20050.02|10
1629960160000|2021-08-26 06:42:40|20176.79|20056.79|20177.86|20057.86|20178.44|20058.44|20176.06|20056.06|10
1629960170000|2021-08-26 06:42:50|20177.57|20057.57|20182.9|20062.9|20182.9|20062.9|20177.46|20057.46|8
1629960180000|2021-08-26 06:43:00|20183.4|20063.4|20191.24|20071.24|20191.24|20071.24|20183.4|20063.4|10
1629960190000|2021-08-26 06:43:10|20192.27|20072.27|20201.09|20081.09|20201.09|20081.09|20192.27|20072.27|10
1629960200000|2021-08-26 06:43:20|20202.71|20082.71|20208.52|20088.52|20208.52|20088.52|20202.07|20082.07|10
1629960210000|2021-08-26 06:43:30|20209.76|20089.76|20208.57|20088.57|20212.07|20092.07|20208.57|20088.57|10
1629960220000|2021-08-26 06:43:40|20208.4|20088.4|20219.19|20099.19|20219.19|20099.19|20208.4|20088.4|10
1629960230000|2021-08-26 06:43:50|20219.28|20099.28|20212.89|20092.89|20219.28|20099.28|20212.89|20092.89|10
1629960240000|2021-08-26 06:44:00|20212.54|20092.54|20210.92|20090.92|20212.54|20092.54|20209.46|20089.46|9
1629960250000|2021-08-26 06:44:10|20210.94|20090.94|20210.96|20090.96|20210.96|20090.96|20209.18|20089.18|10
1629960260000|2021-08-26 06:44:20|20210.81|20090.81|20213.43|20093.43|20213.99|20093.99|20210.81|20090.81|10
1629960270000|2021-08-26 06:44:30|20213.7|20093.7|20212.57|20092.57|20213.7|20093.7|20212.19|20092.19|10
1629960280000|2021-08-26 06:44:40|20212.6|20092.6|20207.76|20087.76|20212.6|20092.6|20207.76|20087.76|9
1629960290000|2021-08-26 06:44:50|20208.08|20088.08|20206.84|20086.84|20208.08|20088.08|20206.12|20086.12|10
1629960300000|2021-08-26 06:45:00|20207.75|20087.75|20207.22|20087.22|20209.7|20089.7|20206.1|20086.1|10
1629960310000|2021-08-26 06:45:10|20209.15|20089.15|20211.51|20091.51|20211.51|20091.51|20209.15|20089.15|10
1629960320000|2021-08-26 06:45:20|20212.63|20092.63|20214.11|20094.11|20214.11|20094.11|20210.75|20090.75|10
1629960330000|2021-08-26 06:45:30|20214.29|20094.29|20219.68|20099.68|20219.72|20099.72|20214.29|20094.29|10
1629960340000|2021-08-26 06:45:40|20219.85|20099.85|20222.91|20102.91|20222.91|20102.91|20219.26|20099.26|10
1629960350000|2021-08-26 06:45:50|20222.58|20102.58|20227.12|20107.12|20227.35|20107.35|20222.58|20102.58|10
1629960360000|2021-08-26 06:46:00|20227.25|20107.25|20235.01|20115.01|20235.01|20115.01|20227.25|20107.25|10
1629960370000|2021-08-26 06:46:10|20236.63|20116.63|20242.1|20122.1|20242.1|20122.1|20236.03|20116.03|10
1629960380000|2021-08-26 06:46:20|20243.63|20123.63|20247.87|20127.87|20247.87|20127.87|20243.63|20123.63|10
1629960390000|2021-08-26 06:46:30|20248.15|20128.15|20249.81|20129.81|20249.81|20129.81|20247.6|20127.6|10
1629960400000|2021-08-26 06:46:40|20248.75|20128.75|20246.68|20126.68|20249.44|20129.44|20246.56|20126.56|10
1629960410000|2021-08-26 06:46:50|20247.54|20127.54|20252.85|20132.85|20252.85|20132.85|20247.54|20127.54|10
1629960420000|2021-08-26 06:47:00|20252.6|20132.6|20258.23|20138.23|20258.34|20138.34|20252.6|20132.6|10
1629960430000|2021-08-26 06:47:10|20258.28|20138.28|20257.39|20137.39|20259.03|20139.03|20257.19|20137.19|8
1629960440000|2021-08-26 06:47:20|20256.38|20136.38|20258.19|20138.19|20258.19|20138.19|20254.88|20134.88|10
1629960450000|2021-08-26 06:47:30|20256.93|20136.93|20254.68|20134.68|20257.42|20137.42|20253.95|20133.95|10
1629960460000|2021-08-26 06:47:40|20254.01|20134.01|20254.84|20134.84|20254.84|20134.84|20252.03|20132.03|10
1629960470000|2021-08-26 06:47:50|20256.03|20136.03|20258.02|20138.02|20259|20139|20256.03|20136.03|10
1629960480000|2021-08-26 06:48:00|20255.96|20135.96|20251.56|20131.56|20255.96|20135.96|20251.39|20131.39|10
1629960490000|2021-08-26 06:48:10|20250.81|20130.81|20252.51|20132.51|20252.76|20132.76|20250.81|20130.81|10
1629960500000|2021-08-26 06:48:20|20252.26|20132.26|20247.93|20127.93|20252.43|20132.43|20247.93|20127.93|10
1629960510000|2021-08-26 06:48:30|20246.84|20126.84|20245.97|20125.97|20247.45|20127.45|20245.77|20125.77|10
1629960520000|2021-08-26 06:48:40|20244.76|20124.76|20242.72|20122.72|20244.76|20124.76|20242.71|20122.71|9
1629960530000|2021-08-26 06:48:50|20243.15|20123.15|20241.24|20121.24|20243.15|20123.15|20241.24|20121.24|10
1629960540000|2021-08-26 06:49:00|20241.43|20121.43|20238.57|20118.57|20241.43|20121.43|20238.37|20118.37|10
1629960550000|2021-08-26 06:49:10|20238.83|20118.83|20238.19|20118.19|20239.53|20119.53|20237.48|20117.48|10
1629960560000|2021-08-26 06:49:20|20238.05|20118.05|20238.13|20118.13|20238.13|20118.13|20236.96|20116.96|10
1629960570000|2021-08-26 06:49:30|20238|20118|20235.63|20115.63|20238.19|20118.19|20234.46|20114.46|10
1629960580000|2021-08-26 06:49:40|20234.4|20114.4|20234.04|20114.04|20234.75|20114.75|20233.49|20113.49|10
1629960590000|2021-08-26 06:49:50|20234.18|20114.18|20235|20115|20235.5|20115.5|20233.07|20113.07|10
1629960600000|2021-08-26 06:50:00|20234.84|20114.84|20230.97|20110.97|20235.43|20115.43|20230.97|20110.97|10
1629960610000|2021-08-26 06:50:10|20230.1|20110.1|20228.75|20108.75|20230.1|20110.1|20228.04|20108.04|9
1629960620000|2021-08-26 06:50:20|20228.73|20108.73|20222.43|20102.43|20228.73|20108.73|20222.43|20102.43|9
1629960630000|2021-08-26 06:50:30|20222.97|20102.97|20223.16|20103.16|20223.16|20103.16|20222.55|20102.55|9
1629960640000|2021-08-26 06:50:40|20223.51|20103.51|20222.3|20102.3|20223.51|20103.51|20221.3|20101.3|10
1629960650000|2021-08-26 06:50:50|20222.61|20102.61|20222.55|20102.55|20223.37|20103.37|20221.71|20101.71|10
1629960660000|2021-08-26 06:51:00|20222.96|20102.96|20220.37|20100.37|20223.53|20103.53|20220.37|20100.37|10
1629960670000|2021-08-26 06:51:10|20220.14|20100.14|20220.19|20100.19|20221.46|20101.46|20220.09|20100.09|10
1629960680000|2021-08-26 06:51:20|20219.79|20099.79|20216.83|20096.83|20219.79|20099.79|20216.83|20096.83|10
1629960690000|2021-08-26 06:51:30|20218.27|20098.27|20219.95|20099.95|20220.45|20100.45|20218.27|20098.27|10
1629960700000|2021-08-26 06:51:40|20220.66|20100.66|20222.97|20102.97|20222.97|20102.97|20220.66|20100.66|10
1629960710000|2021-08-26 06:51:50|20221.92|20101.92|20221|20101|20222.28|20102.28|20220.65|20100.65|10
1629960720000|2021-08-26 06:52:00|20220.95|20100.95|20218.91|20098.91|20220.95|20100.95|20218.5|20098.5|10
1629960730000|2021-08-26 06:52:10|20219.19|20099.19|20217.72|20097.72|20220.19|20100.19|20217.72|20097.72|10
1629960740000|2021-08-26 06:52:20|20217.75|20097.75|20214.48|20094.48|20217.75|20097.75|20214.39|20094.39|10
1629960750000|2021-08-26 06:52:30|20214.3|20094.3|20214.81|20094.81|20214.81|20094.81|20213.03|20093.03|10
1629960760000|2021-08-26 06:52:40|20214.72|20094.72|20210.1|20090.1|20214.72|20094.72|20210.1|20090.1|10
1629960770000|2021-08-26 06:52:50|20209.97|20089.97|20201.62|20081.62|20209.97|20089.97|20201.3|20081.3|10
1629960780000|2021-08-26 06:53:00|20201.34|20081.34|20196.62|20076.62|20201.49|20081.49|20196.62|20076.62|10
1629960790000|2021-08-26 06:53:10|20196.63|20076.63|20195.45|20075.45|20197.15|20077.15|20194.8|20074.8|10
1629960800000|2021-08-26 06:53:20|20195.31|20075.31|20190.37|20070.37|20195.31|20075.31|20190.37|20070.37|10
1629960810000|2021-08-26 06:53:30|20189.98|20069.98|20178.12|20058.12|20189.98|20069.98|20178.12|20058.12|10
1629960820000|2021-08-26 06:53:40|20179.52|20059.52|20178.24|20058.24|20180.38|20060.38|20178.24|20058.24|9
1629960830000|2021-08-26 06:53:50|20176.14|20056.14|20174.63|20054.63|20176.14|20056.14|20174.63|20054.63|10
1629960840000|2021-08-26 06:54:00|20175.51|20055.51|20175.99|20055.99|20176.02|20056.02|20174.95|20054.95|10
1629960850000|2021-08-26 06:54:10|20176.23|20056.23|20174.68|20054.68|20176.31|20056.31|20174.68|20054.68|10
1629960860000|2021-08-26 06:54:20|20173.96|20053.96|20165.72|20045.72|20173.96|20053.96|20165.72|20045.72|10
1629960870000|2021-08-26 06:54:30|20162.76|20042.76|20160.05|20040.05|20162.76|20042.76|20160.05|20040.05|9
1629960880000|2021-08-26 06:54:40|20155.8|20035.8|20151.1|20031.1|20155.8|20035.8|20151.1|20031.1|10
1629960890000|2021-08-26 06:54:50|20150.47|20030.47|20148.45|20028.45|20150.47|20030.47|20147.11|20027.11|10
1629960900000|2021-08-26 06:55:00|20148.62|20028.62|20145.77|20025.77|20148.62|20028.62|20144.93|20024.93|10
1629960910000|2021-08-26 06:55:10|20145.74|20025.74|20142.05|20022.05|20145.78|20025.78|20142.05|20022.05|10
1629960920000|2021-08-26 06:55:20|20141.75|20021.75|20142.4|20022.4|20142.4|20022.4|20141.57|20021.57|9
1629960930000|2021-08-26 06:55:30|20140.88|20020.88|20143.4|20023.4|20143.4|20023.4|20137.43|20017.43|10
1629960940000|2021-08-26 06:55:40|20144.37|20024.37|20171.96|20051.96|20171.96|20051.96|20144.37|20024.37|10
1629960950000|2021-08-26 06:55:50|20171.89|20051.89|20181.24|20061.24|20182.55|20062.55|20171.89|20051.89|10
1629960960000|2021-08-26 06:56:00|20181.52|20061.52|20185.66|20065.66|20186.43|20066.43|20181.52|20061.52|10
1629960970000|2021-08-26 06:56:10|20187.45|20067.45|20193.91|20073.91|20193.91|20073.91|20187.19|20067.19|10
1629960980000|2021-08-26 06:56:20|20194.38|20074.38|20197.52|20077.52|20197.52|20077.52|20194.38|20074.38|10
1629960990000|2021-08-26 06:56:30|20199.36|20079.36|20198.84|20078.84|20200.62|20080.62|20198.84|20078.84|10
1629961000000|2021-08-26 06:56:40|20197.37|20077.37|20194.02|20074.02|20197.97|20077.97|20194.02|20074.02|10
1629961010000|2021-08-26 06:56:50|20194.03|20074.03|20182.23|20062.23|20194.03|20074.03|20182.03|20062.03|10
1629961020000|2021-08-26 06:57:00|20181.49|20061.49|20178.88|20058.88|20181.49|20061.49|20178.88|20058.88|10
1629961030000|2021-08-26 06:57:10|20177.9|20057.9|20171|20051|20177.9|20057.9|20170.94|20050.94|10
1629961040000|2021-08-26 06:57:20|20169.68|20049.68|20159.11|20039.11|20169.69|20049.69|20159.11|20039.11|10
1629961050000|2021-08-26 06:57:30|20158.76|20038.76|20146.07|20026.07|20158.76|20038.76|20145.81|20025.81|10
1629961060000|2021-08-26 06:57:40|20143.2|20023.2|20127.34|20007.34|20143.2|20023.2|20127.25|20007.25|10
1629961070000|2021-08-26 06:57:50|20128.02|20008.02|20125.7|20005.7|20128.08|20008.08|20125.7|20005.7|10
1629961080000|2021-08-26 06:58:00|20125.01|20005.01|20113.92|19993.92|20125.01|20005.01|20113.59|19993.59|10
1629961090000|2021-08-26 06:58:10|20114.47|19994.47|20115.91|19995.91|20118.24|19998.24|20114.47|19994.47|10
1629961100000|2021-08-26 06:58:20|20113.61|19993.61|20095.44|19975.44|20113.61|19993.61|20094.63|19974.63|10
1629961110000|2021-08-26 06:58:30|20095.82|19975.82|20103.19|19983.19|20103.91|19983.91|20095.64|19975.64|10
1629961120000|2021-08-26 06:58:40|20101.63|19981.63|20102.57|19982.57|20102.57|19982.57|20100.42|19980.42|10
1629961130000|2021-08-26 06:58:50|20102.63|19982.63|20100.75|19980.75|20102.69|19982.69|20100.75|19980.75|10
1629961140000|2021-08-26 06:59:00|20100.57|19980.57|20103.42|19983.42|20103.44|19983.44|20100.57|19980.57|10
1629961150000|2021-08-26 06:59:10|20103.48|19983.48|20106.17|19986.17|20106.17|19986.17|20102.38|19982.38|10
1629961160000|2021-08-26 06:59:20|20105.82|19985.82|20105.84|19985.84|20107.81|19987.81|20104.98|19984.98|10
1629961170000|2021-08-26 06:59:30|20104.53|19984.53|20105.43|19985.43|20105.99|19985.99|20104.29|19984.29|10
1629961180000|2021-08-26 06:59:40|20106.13|19986.13|20104.2|19984.2|20106.13|19986.13|20104.16|19984.16|9
1629961190000|2021-08-26 06:59:50|20106.29|19986.29|20116.06|19996.06|20116.06|19996.06|20106.29|19986.29|10
1629961200000|2021-08-26 07:00:00|20115.11|19995.11|20113.8|19993.8|20115.87|19995.87|20111.4|19991.4|10
1629961210000|2021-08-26 07:00:10|20113.61|19993.61|20114|19994|20116.35|19996.35|20113.29|19993.29|10
1629961220000|2021-08-26 07:00:20|20109.67|19989.67|20100.57|19980.57|20110.15|19990.15|20100.57|19980.57|10
1629961230000|2021-08-26 07:00:30|20100.84|19980.84|20089.92|19969.92|20100.84|19980.84|20089.92|19969.92|10
1629961240000|2021-08-26 07:00:40|20092.18|19972.18|20084.87|19964.87|20093.95|19973.95|20084.87|19964.87|10
1629961250000|2021-08-26 07:00:50|20084.89|19964.89|20080.68|19960.68|20084.89|19964.89|20080.68|19960.68|10
1629961260000|2021-08-26 07:01:00|20080.73|19960.73|20079.44|19959.44|20080.73|19960.73|20079.44|19959.44|10
1629961270000|2021-08-26 07:01:10|20079.88|19959.88|20075.39|19955.39|20079.88|19959.88|20074.44|19954.44|10
1629961280000|2021-08-26 07:01:20|20074.49|19954.49|20072.61|19952.61|20075.23|19955.23|20072.61|19952.61|10
1629961290000|2021-08-26 07:01:30|20073.27|19953.27|20068.72|19948.72|20073.27|19953.27|20066.96|19946.96|10
1629961300000|2021-08-26 07:01:40|20069.11|19949.11|20066.53|19946.53|20069.11|19949.11|20065.07|19945.07|10
1629961310000|2021-08-26 07:01:50|20067.29|19947.29|20066.2|19946.2|20067.29|19947.29|20065.52|19945.52|10
1629961320000|2021-08-26 07:02:00|20064.87|19944.87|20060.51|19940.51|20064.87|19944.87|20060.51|19940.51|10
1629961330000|2021-08-26 07:02:10|20060.91|19940.91|20063.22|19943.22|20063.22|19943.22|20058.42|19938.42|10
1629961340000|2021-08-26 07:02:20|20064.72|19944.72|20061|19941|20064.77|19944.77|20060.56|19940.56|10
1629961350000|2021-08-26 07:02:30|20060.65|19940.65|20037.37|19917.37|20060.65|19940.65|20037.37|19917.37|10
1629961360000|2021-08-26 07:02:40|20036.12|19916.12|20020.12|19900.12|20036.12|19916.12|20020.12|19900.12|10
1629961370000|2021-08-26 07:02:50|20020.07|19900.07|20012.75|19892.75|20020.5|19900.5|20012.75|19892.75|10
1629961380000|2021-08-26 07:03:00|20011.58|19891.58|20002.2|19882.2|20011.58|19891.58|19999.54|19879.54|10
1629961390000|2021-08-26 07:03:10|20003.05|19883.05|20010.84|19890.84|20011.46|19891.46|20001.88|19881.88|10
1629961400000|2021-08-26 07:03:20|20011.42|19891.42|20015.21|19895.21|20015.78|19895.78|20010.8|19890.8|10
1629961410000|2021-08-26 07:03:30|20010.84|19890.84|20010.99|19890.99|20010.99|19890.99|20008.37|19888.37|10
1629961420000|2021-08-26 07:03:40|20009.61|19889.61|20006.9|19886.9|20009.79|19889.79|20006.9|19886.9|10
1629961430000|2021-08-26 07:03:50|20006.01|19886.01|20000.92|19880.92|20006.01|19886.01|20000.92|19880.92|10
1629961440000|2021-08-26 07:04:00|19997.78|19877.78|19991.94|19871.94|20001.68|19881.68|19991.94|19871.94|10
1629961450000|2021-08-26 07:04:10|19989.7|19869.7|19983.21|19863.21|19989.7|19869.7|19983.21|19863.21|10
1629961460000|2021-08-26 07:04:20|19982.77|19862.77|19981.68|19861.68|19985.45|19865.45|19981.68|19861.68|10
1629961470000|2021-08-26 07:04:30|19979.94|19859.94|19966.45|19846.45|19979.94|19859.94|19966.17|19846.17|10
1629961480000|2021-08-26 07:04:40|19965.21|19845.21|19965.16|19845.16|19969.14|19849.14|19965.16|19845.16|10
1629961490000|2021-08-26 07:04:50|19964.18|19844.18|19964.96|19844.96|19966.89|19846.89|19963.11|19843.11|9
1629961500000|2021-08-26 07:05:00|19964.66|19844.66|19973.56|19853.56|19973.56|19853.56|19964.66|19844.66|10
1629961510000|2021-08-26 07:05:10|19974.22|19854.22|19977.88|19857.88|19977.88|19857.88|19973.78|19853.78|10
1629961520000|2021-08-26 07:05:20|19980.14|19860.14|19983.45|19863.45|19983.45|19863.45|19978.65|19858.65|10
1629961530000|2021-08-26 07:05:30|19984.04|19864.04|19983.77|19863.77|19985.89|19865.89|19983.57|19863.57|10
1629961540000|2021-08-26 07:05:40|19984.8|19864.8|19990.2|19870.2|19991.28|19871.28|19982.61|19862.61|10
1629961550000|2021-08-26 07:05:50|19991.51|19871.51|19985.41|19865.41|19991.98|19871.98|19985.41|19865.41|9
1629961560000|2021-08-26 07:06:00|19985.98|19865.98|19979.39|19859.39|19985.98|19865.98|19979.39|19859.39|10
1629961570000|2021-08-26 07:06:10|19978.74|19858.74|19977.37|19857.37|19978.92|19858.92|19976.69|19856.69|10
1629961580000|2021-08-26 07:06:20|19977.64|19857.64|19977.69|19857.69|19978.97|19858.97|19976.79|19856.79|10
1629961590000|2021-08-26 07:06:30|19977.35|19857.35|19975.89|19855.89|19978|19858|19975.42|19855.42|10
1629961600000|2021-08-26 07:06:40|19974.94|19854.94|19980.66|19860.66|19981.34|19861.34|19974.94|19854.94|10
1629961610000|2021-08-26 07:06:50|19981.14|19861.14|19985.97|19865.97|19985.97|19865.97|19980.84|19860.84|10
1629961620000|2021-08-26 07:07:00|19986.34|19866.34|19991.82|19871.82|19991.82|19871.82|19986.34|19866.34|10
1629961630000|2021-08-26 07:07:10|19993.37|19873.37|20000.55|19880.55|20000.55|19880.55|19993.37|19873.37|10
1629961640000|2021-08-26 07:07:20|19999.9|19879.9|20006.81|19886.81|20006.81|19886.81|19999.9|19879.9|10
1629961650000|2021-08-26 07:07:30|20011.6|19891.6|20018.56|19898.56|20018.9|19898.9|20011.6|19891.6|10
1629961660000|2021-08-26 07:07:40|20019.63|19899.63|20021.81|19901.81|20021.81|19901.81|20018.72|19898.72|10
1629961670000|2021-08-26 07:07:50|20021.54|19901.54|20026.63|19906.63|20027.27|19907.27|20021.54|19901.54|10
1629961680000|2021-08-26 07:08:00|20027.04|19907.04|20039.67|19919.67|20039.67|19919.67|20027.04|19907.04|10
1629961690000|2021-08-26 07:08:10|20039.71|19919.71|20039.17|19919.17|20039.71|19919.71|20036.11|19916.11|10
1629961700000|2021-08-26 07:08:20|20038.54|19918.54|20040.35|19920.35|20040.99|19920.99|20038.26|19918.26|10
1629961710000|2021-08-26 07:08:30|20041.14|19921.14|20037.79|19917.79|20041.43|19921.43|20037.79|19917.79|10
1629961720000|2021-08-26 07:08:40|20037.26|19917.26|20036.87|19916.87|20037.81|19917.81|20035.32|19915.32|10
1629961730000|2021-08-26 07:08:50|20037.35|19917.35|20034.76|19914.76|20037.35|19917.35|20032.74|19912.74|10
1629961740000|2021-08-26 07:09:00|20037.68|19917.68|20041.97|19921.97|20041.97|19921.97|20037.68|19917.68|10
1629961750000|2021-08-26 07:09:10|20041.66|19921.66|20041.94|19921.94|20043.48|19923.48|20041.17|19921.17|10
1629961760000|2021-08-26 07:09:20|20041.99|19921.99|20039.58|19919.58|20042.64|19922.64|20039.58|19919.58|10
1629961770000|2021-08-26 07:09:30|20038.95|19918.95|20034.79|19914.79|20038.95|19918.95|20033.86|19913.86|10
1629961780000|2021-08-26 07:09:40|20034.66|19914.66|20034.37|19914.37|20034.77|19914.77|20033.47|19913.47|10
1629961790000|2021-08-26 07:09:50|20034.12|19914.12|20039.6|19919.6|20039.86|19919.86|20033.74|19913.74|10
1629961800000|2021-08-26 07:10:00|20039.33|19919.33|20036.08|19916.08|20039.33|19919.33|20036.08|19916.08|10
1629961810000|2021-08-26 07:10:10|20035.43|19915.43|20031.72|19911.72|20035.43|19915.43|20031.53|19911.53|10
1629961820000|2021-08-26 07:10:20|20031.84|19911.84|20033.17|19913.17|20033.17|19913.17|20030.92|19910.92|10
1629961830000|2021-08-26 07:10:30|20032.54|19912.54|20027.28|19907.28|20032.54|19912.54|20027.28|19907.28|10
1629961840000|2021-08-26 07:10:40|20027.4|19907.4|20025.42|19905.42|20027.4|19907.4|20023.72|19903.72|10
1629961850000|2021-08-26 07:10:50|20024.8|19904.8|20022.63|19902.63|20026.11|19906.11|20022.63|19902.63|10
1629961860000|2021-08-26 07:11:00|20022.52|19902.52|20020.81|19900.81|20022.52|19902.52|20019.64|19899.64|10
1629961870000|2021-08-26 07:11:10|20020.26|19900.26|20016.21|19896.21|20020.26|19900.26|20016.21|19896.21|10
1629961880000|2021-08-26 07:11:20|20016.04|19896.04|20006.37|19886.37|20016.04|19896.04|20006.22|19886.22|10
1629961890000|2021-08-26 07:11:30|20006.87|19886.87|20007.86|19887.86|20007.86|19887.86|20006.05|19886.05|10
1629961900000|2021-08-26 07:11:40|20009.05|19889.05|20005.34|19885.34|20009.8|19889.8|20004.15|19884.15|10
1629961910000|2021-08-26 07:11:50|20006.24|19886.24|20008.37|19888.37|20009.97|19889.97|20006.19|19886.19|10
1629961920000|2021-08-26 07:12:00|20008.75|19888.75|20005.57|19885.57|20009.06|19889.06|20004.93|19884.93|10
1629961930000|2021-08-26 07:12:10|20005.75|19885.75|20008.11|19888.11|20008.73|19888.73|20005.75|19885.75|10
1629961940000|2021-08-26 07:12:20|20007.25|19887.25|20011.62|19891.62|20011.62|19891.62|20007.19|19887.19|10
1629961950000|2021-08-26 07:12:30|20012.24|19892.24|20015.46|19895.46|20015.46|19895.46|20012.24|19892.24|10
1629961960000|2021-08-26 07:12:40|20018.17|19898.17|20027.73|19907.73|20028.88|19908.88|20015.09|19895.09|10
1629961970000|2021-08-26 07:12:50|20029.42|19909.42|20032.14|19912.14|20032.14|19912.14|20028.39|19908.39|10
1629961980000|2021-08-26 07:13:00|20032.04|19912.04|20030.31|19910.31|20035.16|19915.16|20030.31|19910.31|10
1629961990000|2021-08-26 07:13:10|20029.76|19909.76|20025.94|19905.94|20029.76|19909.76|20025.94|19905.94|10
1629962000000|2021-08-26 07:13:20|20025.67|19905.67|20020.81|19900.81|20025.67|19905.67|20020.81|19900.81|10
1629962010000|2021-08-26 07:13:30|20021.06|19901.06|20019.91|19899.91|20021.17|19901.17|20019.23|19899.23|10
1629962020000|2021-08-26 07:13:40|20018.89|19898.89|20016.84|19896.84|20020.58|19900.58|20016.61|19896.61|10
1629962030000|2021-08-26 07:13:50|20016.39|19896.39|20012.82|19892.82|20016.75|19896.75|20012.82|19892.82|10
1629962040000|2021-08-26 07:14:00|20013.95|19893.95|20010.63|19890.63|20014.31|19894.31|20010.63|19890.63|10
1629962050000|2021-08-26 07:14:10|20010.82|19890.82|20012.77|19892.77|20012.77|19892.77|20010.82|19890.82|10
1629962060000|2021-08-26 07:14:20|20012.76|19892.76|20014.49|19894.49|20015.19|19895.19|20012.76|19892.76|10
1629962070000|2021-08-26 07:14:30|20014.51|19894.51|20017.08|19897.08|20017.38|19897.38|20014.44|19894.44|10
1629962080000|2021-08-26 07:14:40|20017.27|19897.27|20014.56|19894.56|20017.63|19897.63|20014.48|19894.48|10
1629962090000|2021-08-26 07:14:50|20014.6|19894.6|20012.08|19892.08|20014.66|19894.66|20011.8|19891.8|10
1629962100000|2021-08-26 07:15:00|20011.95|19891.95|20007.28|19887.28|20011.95|19891.95|20006.74|19886.74|10
1629962110000|2021-08-26 07:15:10|20007.05|19887.05|20016.22|19896.22|20018.43|19898.43|20007.05|19887.05|10
1629962120000|2021-08-26 07:15:20|20016.08|19896.08|19996.99|19876.99|20016.7|19896.7|19996.89|19876.89|10
1629962130000|2021-08-26 07:15:30|19996.6|19876.6|19984.34|19864.34|19996.6|19876.6|19984.34|19864.34|10
1629962140000|2021-08-26 07:15:40|19984.42|19864.42|19981.1|19861.1|19991.54|19871.54|19981.1|19861.1|10
1629962150000|2021-08-26 07:15:50|19980.59|19860.59|19954.38|19834.38|19980.59|19860.59|19954.38|19834.38|10
1629962160000|2021-08-26 07:16:00|19953.65|19833.65|19934.26|19814.26|19953.65|19833.65|19934.26|19814.26|9
1629962170000|2021-08-26 07:16:10|19934.61|19814.61|19923.32|19803.32|19934.61|19814.61|19923.32|19803.32|10
1629962180000|2021-08-26 07:16:20|19923.7|19803.7|19931.71|19811.71|19931.71|19811.71|19923.7|19803.7|10
1629962190000|2021-08-26 07:16:30|19931.76|19811.76|19936.08|19816.08|19936.81|19816.81|19931.72|19811.72|10
1629962200000|2021-08-26 07:16:40|19935.98|19815.98|19941.42|19821.42|19941.42|19821.42|19935.8|19815.8|10
1629962210000|2021-08-26 07:16:50|19943.02|19823.02|19950.53|19830.53|19950.53|19830.53|19942.86|19822.86|10
1629962220000|2021-08-26 07:17:00|19950.86|19830.86|19950.56|19830.56|19953.65|19833.65|19950.56|19830.56|10
1629962230000|2021-08-26 07:17:10|19949.25|19829.25|19954.96|19834.96|19954.96|19834.96|19949.25|19829.25|10
1629962240000|2021-08-26 07:17:20|19955.8|19835.8|19963.68|19843.68|19963.68|19843.68|19955.8|19835.8|10
1629962250000|2021-08-26 07:17:30|19965.57|19845.57|19966.68|19846.68|19966.68|19846.68|19964.98|19844.98|9
1629962260000|2021-08-26 07:17:40|19966.26|19846.26|19965.61|19845.61|19966.26|19846.26|19964.22|19844.22|9
1629962270000|2021-08-26 07:17:50|19965.36|19845.36|19960.46|19840.46|19965.36|19845.36|19960.46|19840.46|10
1629962280000|2021-08-26 07:18:00|19959.71|19839.71|19957.03|19837.03|19959.75|19839.75|19957.03|19837.03|10
1629962290000|2021-08-26 07:18:10|19956.03|19836.03|19955.36|19835.36|19957.96|19837.96|19955.36|19835.36|10
1629962300000|2021-08-26 07:18:20|19956.74|19836.74|19954.89|19834.89|19958.81|19838.81|19954.89|19834.89|10
1629962310000|2021-08-26 07:18:30|19954.25|19834.25|19948.29|19828.29|19954.25|19834.25|19948.29|19828.29|10
1629962320000|2021-08-26 07:18:40|19948.42|19828.42|19947.39|19827.39|19950.55|19830.55|19947.39|19827.39|10
1629962330000|2021-08-26 07:18:50|19946.46|19826.46|19935.07|19815.07|19946.46|19826.46|19935.07|19815.07|10
1629962340000|2021-08-26 07:19:00|19933.7|19813.7|19926|19806|19933.7|19813.7|19926|19806|10
1629962350000|2021-08-26 07:19:10|19924.01|19804.01|19923.38|19803.38|19924.79|19804.79|19922.22|19802.22|10
1629962360000|2021-08-26 07:19:20|19923.92|19803.92|19917.83|19797.83|19923.92|19803.92|19915.74|19795.74|10
1629962370000|2021-08-26 07:19:30|19918.45|19798.45|19916.4|19796.4|19920.31|19800.31|19916.4|19796.4|10
1629962380000|2021-08-26 07:19:40|19916.63|19796.63|19908|19788|19916.63|19796.63|19908|19788|10
1629962390000|2021-08-26 07:19:50|19908.01|19788.01|19906.53|19786.53|19910.05|19790.05|19906.53|19786.53|10
1629962400000|2021-08-26 07:20:00|19907.23|19787.23|19894.4|19774.4|19907.23|19787.23|19893.02|19773.02|10
1629962410000|2021-08-26 07:20:10|19893.65|19773.65|19898.43|19778.43|19898.43|19778.43|19893.07|19773.07|10
1629962420000|2021-08-26 07:20:20|19899.9|19779.9|19902.07|19782.07|19903.02|19783.02|19899.9|19779.9|10
1629962430000|2021-08-26 07:20:30|19901.93|19781.93|19908.58|19788.58|19909.63|19789.63|19901.89|19781.89|10
1629962440000|2021-08-26 07:20:40|19908.87|19788.87|19922.67|19802.67|19922.75|19802.75|19908.55|19788.55|10
1629962450000|2021-08-26 07:20:50|19923.27|19803.27|19929.54|19809.54|19929.67|19809.67|19923.27|19803.27|9
1629962460000|2021-08-26 07:21:00|19929.13|19809.13|19926.98|19806.98|19930.58|19810.58|19926.98|19806.98|10
1629962470000|2021-08-26 07:21:10|19926.82|19806.82|19917.97|19797.97|19926.82|19806.82|19917.97|19797.97|10
1629962480000|2021-08-26 07:21:20|19918.19|19798.19|19917.26|19797.26|19919.1|19799.1|19917.26|19797.26|10
1629962490000|2021-08-26 07:21:30|19916.58|19796.58|19917.63|19797.63|19918.11|19798.11|19916.06|19796.06|10
1629962500000|2021-08-26 07:21:40|19917.54|19797.54|19918.35|19798.35|19918.35|19798.35|19916.88|19796.88|10
1629962510000|2021-08-26 07:21:50|19918.47|19798.47|19920.02|19800.02|19920.02|19800.02|19917.77|19797.77|10
1629962520000|2021-08-26 07:22:00|19920.73|19800.73|19921.75|19801.75|19923.2|19803.2|19919.39|19799.39|10
1629962530000|2021-08-26 07:22:10|19921.83|19801.83|19930.3|19810.3|19930.3|19810.3|19921.83|19801.83|10
1629962540000|2021-08-26 07:22:20|19930.89|19810.89|19935.99|19815.99|19935.99|19815.99|19930.24|19810.24|10
1629962550000|2021-08-26 07:22:30|19937.13|19817.13|19939.18|19819.18|19940.34|19820.34|19936.54|19816.54|10
1629962560000|2021-08-26 07:22:40|19938.87|19818.87|19946.3|19826.3|19946.3|19826.3|19938.87|19818.87|10
1629962570000|2021-08-26 07:22:50|19947.03|19827.03|19955.9|19835.9|19957.34|19837.34|19947.03|19827.03|10
1629962580000|2021-08-26 07:23:00|19956.32|19836.32|19956.65|19836.65|19957.45|19837.45|19956.11|19836.11|10
1629962590000|2021-08-26 07:23:10|19957.08|19837.08|19957.62|19837.62|19958.88|19838.88|19955.65|19835.65|10
1629962600000|2021-08-26 07:23:20|19958.17|19838.17|19960.18|19840.18|19960.44|19840.44|19958.17|19838.17|10
1629962610000|2021-08-26 07:23:30|19959.45|19839.45|19962.48|19842.48|19962.48|19842.48|19959.31|19839.31|10
1629962620000|2021-08-26 07:23:40|19962.46|19842.46|19975.08|19855.08|19975.08|19855.08|19962.18|19842.18|10
1629962630000|2021-08-26 07:23:50|19975.36|19855.36|19987.31|19867.31|19987.31|19867.31|19975.36|19855.36|10
1629962640000|2021-08-26 07:24:00|19989.32|19869.32|19992.73|19872.73|19992.73|19872.73|19989.32|19869.32|10
1629962650000|2021-08-26 07:24:10|19993.09|19873.09|19999.01|19879.01|19999.22|19879.22|19993.09|19873.09|10
1629962660000|2021-08-26 07:24:20|20000.76|19880.76|20010.44|19890.44|20010.44|19890.44|20000.76|19880.76|10
1629962670000|2021-08-26 07:24:30|20010.29|19890.29|20014.06|19894.06|20014.06|19894.06|20007.51|19887.51|10
1629962680000|2021-08-26 07:24:40|20014.61|19894.61|20019.91|19899.91|20019.91|19899.91|20014.61|19894.61|10
1629962690000|2021-08-26 07:24:50|20020.31|19900.31|20022.23|19902.23|20022.23|19902.23|20020.15|19900.15|10
1629962700000|2021-08-26 07:25:00|20021.91|19901.91|20032.75|19912.75|20032.98|19912.98|20021.91|19901.91|10
1629962710000|2021-08-26 07:25:10|20031.83|19911.83|20030.53|19910.53|20032.47|19912.47|20029.72|19909.72|10
1629962720000|2021-08-26 07:25:20|20030.51|19910.51|20031.37|19911.37|20031.37|19911.37|20030.51|19910.51|10
1629962730000|2021-08-26 07:25:30|20030.63|19910.63|20022.21|19902.21|20030.63|19910.63|20022.21|19902.21|10
1629962740000|2021-08-26 07:25:40|20021.72|19901.72|20027.25|19907.25|20027.25|19907.25|20021.03|19901.03|10
1629962750000|2021-08-26 07:25:50|20027.69|19907.69|20026.27|19906.27|20028.44|19908.44|20026.27|19906.27|9
1629962760000|2021-08-26 07:26:00|20024.82|19904.82|20028.34|19908.34|20028.94|19908.94|20023.78|19903.78|10
1629962770000|2021-08-26 07:26:10|20028.83|19908.83|20032.76|19912.76|20032.76|19912.76|20028.83|19908.83|9
1629962780000|2021-08-26 07:26:20|20032.99|19912.99|20036.2|19916.2|20036.2|19916.2|20030.96|19910.96|9
1629962790000|2021-08-26 07:26:30|20036.15|19916.15|20037.31|19917.31|20037.51|19917.51|20035.79|19915.79|10
1629962800000|2021-08-26 07:26:40|20037.21|19917.21|20048.12|19928.12|20048.12|19928.12|20037.21|19917.21|10
1629962810000|2021-08-26 07:26:50|20048.75|19928.75|20060.9|19940.9|20060.9|19940.9|20047.95|19927.95|10
1629962820000|2021-08-26 07:27:00|20061.57|19941.57|20079.67|19959.67|20079.67|19959.67|20061.44|19941.44|10
1629962830000|2021-08-26 07:27:10|20081.12|19961.12|20080.72|19960.72|20082.01|19962.01|20080.24|19960.24|10
1629962840000|2021-08-26 07:27:20|20080.01|19960.01|20074.86|19954.86|20080.01|19960.01|20074.86|19954.86|10
1629962850000|2021-08-26 07:27:30|20075.57|19955.57|20084.9|19964.9|20084.9|19964.9|20075.33|19955.33|10
1629962860000|2021-08-26 07:27:40|20087.68|19967.68|20098.58|19978.58|20098.58|19978.58|20087.68|19967.68|10
1629962870000|2021-08-26 07:27:50|20099.02|19979.02|20103.67|19983.67|20103.67|19983.67|20098.7|19978.7|10
1629962880000|2021-08-26 07:28:00|20102.48|19982.48|20100.15|19980.15|20104.26|19984.26|20100.15|19980.15|10
1629962890000|2021-08-26 07:28:10|20100.14|19980.14|20094.64|19974.64|20100.14|19980.14|20094.64|19974.64|9
1629962900000|2021-08-26 07:28:20|20094.8|19974.8|20099.21|19979.21|20099.21|19979.21|20093.24|19973.24|9
1629962910000|2021-08-26 07:28:30|20099.41|19979.41|20105.58|19985.58|20105.58|19985.58|20099.41|19979.41|10
1629962920000|2021-08-26 07:28:40|20107.09|19987.09|20117.7|19997.7|20117.7|19997.7|20107.09|19987.09|10
1629962930000|2021-08-26 07:28:50|20117.92|19997.92|20118.07|19998.07|20118.61|19998.61|20115.94|19995.94|10
1629962940000|2021-08-26 07:29:00|20118.15|19998.15|20119.09|19999.09|20119.09|19999.09|20116.82|19996.82|10
1629962950000|2021-08-26 07:29:10|20119.28|19999.28|20123.02|20003.02|20123.24|20003.24|20119.28|19999.28|10
1629962960000|2021-08-26 07:29:20|20122.46|20002.46|20121.23|20001.23|20123.37|20003.37|20121.23|20001.23|10
1629962970000|2021-08-26 07:29:30|20121.15|20001.15|20121.07|20001.07|20121.51|20001.51|20119.47|19999.47|9
1629962980000|2021-08-26 07:29:40|20120.93|20000.93|20120.66|20000.66|20121.18|20001.18|20119.4|19999.4|8
1629962990000|2021-08-26 07:29:50|20120.63|20000.63|20119.11|19999.11|20120.97|20000.97|20119.11|19999.11|10
1629963000000|2021-08-26 07:30:00|20118|19998|20113.13|19993.13|20118|19998|20113.13|19993.13|10
1629963010000|2021-08-26 07:30:10|20111.53|19991.53|20099.24|19979.24|20111.53|19991.53|20098.55|19978.55|10
1629963020000|2021-08-26 07:30:20|20099.26|19979.26|20095.98|19975.98|20100.03|19980.03|20095.98|19975.98|10
1629963030000|2021-08-26 07:30:30|20094.56|19974.56|20091.35|19971.35|20094.56|19974.56|20091.35|19971.35|9
1629963040000|2021-08-26 07:30:40|20092.1|19972.1|20092.71|19972.71|20092.71|19972.71|20091.54|19971.54|10
1629963050000|2021-08-26 07:30:50|20093.32|19973.32|20085.39|19965.39|20093.32|19973.32|20085.39|19965.39|10
1629963060000|2021-08-26 07:31:00|20085.85|19965.85|20084.21|19964.21|20086.57|19966.57|20084.21|19964.21|10
1629963070000|2021-08-26 07:31:10|20083.93|19963.93|20080.14|19960.14|20083.93|19963.93|20079.97|19959.97|10
1629963080000|2021-08-26 07:31:20|20079.51|19959.51|20080.56|19960.56|20081.12|19961.12|20079.21|19959.21|10
1629963090000|2021-08-26 07:31:30|20081.1|19961.1|20101.34|19981.34|20101.34|19981.34|20081.1|19961.1|10
1629963100000|2021-08-26 07:31:40|20104.1|19984.1|20111.09|19991.09|20111.76|19991.76|20104.1|19984.1|10
1629963110000|2021-08-26 07:31:50|20109.09|19989.09|20113.6|19993.6|20113.73|19993.73|20108.72|19988.72|10
1629963120000|2021-08-26 07:32:00|20113.74|19993.74|20114|19994|20114|19994|20112.08|19992.08|10
1629963130000|2021-08-26 07:32:10|20112.95|19992.95|20115.13|19995.13|20115.13|19995.13|20112.95|19992.95|9
1629963140000|2021-08-26 07:32:20|20115.18|19995.18|20115.79|19995.79|20116.25|19996.25|20115.18|19995.18|10
1629963150000|2021-08-26 07:32:30|20116.42|19996.42|20124.48|20004.48|20124.48|20004.48|20115.82|19995.82|10
1629963160000|2021-08-26 07:32:40|20124.46|20004.46|20131.69|20011.69|20131.69|20011.69|20124.46|20004.46|9
1629963170000|2021-08-26 07:32:50|20132.84|20012.84|20138.24|20018.24|20139.71|20019.71|20132.84|20012.84|10
1629963180000|2021-08-26 07:33:00|20137.42|20017.42|20142.24|20022.24|20142.24|20022.24|20137.42|20017.42|10
1629963190000|2021-08-26 07:33:10|20142.07|20022.07|20136.7|20016.7|20142.07|20022.07|20136.7|20016.7|10
1629963200000|2021-08-26 07:33:20|20135.25|20015.25|20138.5|20018.5|20138.5|20018.5|20135|20015|10
1629963210000|2021-08-26 07:33:30|20138.79|20018.79|20145.99|20025.99|20145.99|20025.99|20138.79|20018.79|10
1629963220000|2021-08-26 07:33:40|20144.88|20024.88|20150.28|20030.28|20150.28|20030.28|20144.88|20024.88|10
1629963230000|2021-08-26 07:33:50|20150.72|20030.72|20155.11|20035.11|20155.11|20035.11|20150.48|20030.48|10
1629963240000|2021-08-26 07:34:00|20154.9|20034.9|20153.04|20033.04|20155.06|20035.06|20152.69|20032.69|10
1629963250000|2021-08-26 07:34:10|20151.79|20031.79|20151.72|20031.72|20152.63|20032.63|20151.4|20031.4|10
1629963260000|2021-08-26 07:34:20|20150.86|20030.86|20154.22|20034.22|20154.69|20034.69|20150.86|20030.86|10
1629963270000|2021-08-26 07:34:30|20154.17|20034.17|20156.2|20036.2|20156.2|20036.2|20154.17|20034.17|10
1629963280000|2021-08-26 07:34:40|20156.73|20036.73|20162.85|20042.85|20162.85|20042.85|20156.46|20036.46|10
1629963290000|2021-08-26 07:34:50|20163.07|20043.07|20168.38|20048.38|20168.65|20048.65|20163.07|20043.07|10
1629963300000|2021-08-26 07:35:00|20168.61|20048.61|20167.39|20047.39|20170.67|20050.67|20167.39|20047.39|10
1629963310000|2021-08-26 07:35:10|20167.26|20047.26|20170.44|20050.44|20170.44|20050.44|20167.26|20047.26|9
1629963320000|2021-08-26 07:35:20|20171.61|20051.61|20166.97|20046.97|20171.75|20051.75|20166.97|20046.97|10
1629963330000|2021-08-26 07:35:30|20165.85|20045.85|20160.76|20040.76|20165.95|20045.95|20160.76|20040.76|10
1629963340000|2021-08-26 07:35:40|20160.42|20040.42|20160.31|20040.31|20160.42|20040.42|20159.18|20039.18|10
1629963350000|2021-08-26 07:35:50|20160.58|20040.58|20163.25|20043.25|20163.25|20043.25|20160.58|20040.58|10
1629963360000|2021-08-26 07:36:00|20163.97|20043.97|20164.03|20044.03|20165.71|20045.71|20163.97|20043.97|10
1629963370000|2021-08-26 07:36:10|20164.74|20044.74|20165.9|20045.9|20166.17|20046.17|20164.59|20044.59|10
1629963380000|2021-08-26 07:36:20|20165.45|20045.45|20162.35|20042.35|20165.64|20045.64|20162.35|20042.35|9
1629963390000|2021-08-26 07:36:30|20161.51|20041.51|20151.26|20031.26|20161.51|20041.51|20151.26|20031.26|10
1629963400000|2021-08-26 07:36:40|20150.12|20030.12|20144.6|20024.6|20150.41|20030.41|20144.26|20024.26|10
1629963410000|2021-08-26 07:36:50|20144.24|20024.24|20143.76|20023.76|20144.24|20024.24|20141.61|20021.61|10
1629963420000|2021-08-26 07:37:00|20143.3|20023.3|20138.47|20018.47|20143.3|20023.3|20138.47|20018.47|10
1629963430000|2021-08-26 07:37:10|20138.65|20018.65|20142.59|20022.59|20142.59|20022.59|20138.65|20018.65|10
1629963440000|2021-08-26 07:37:20|20143.22|20023.22|20140.62|20020.62|20143.22|20023.22|20140.57|20020.57|9
1629963450000|2021-08-26 07:37:30|20140.11|20020.11|20144|20024|20144.17|20024.17|20140.11|20020.11|10
1629963460000|2021-08-26 07:37:40|20143.83|20023.83|20147.16|20027.16|20148.17|20028.17|20143.83|20023.83|10
1629963470000|2021-08-26 07:37:50|20147.18|20027.18|20148.95|20028.95|20149.07|20029.07|20146.23|20026.23|10
1629963480000|2021-08-26 07:38:00|20149.56|20029.56|20148.89|20028.89|20149.56|20029.56|20148.55|20028.55|10
1629963490000|2021-08-26 07:38:10|20148.83|20028.83|20148.54|20028.54|20149.81|20029.81|20148.54|20028.54|9
1629963500000|2021-08-26 07:38:20|20147.69|20027.69|20147.56|20027.56|20147.99|20027.99|20147.01|20027.01|10
1629963510000|2021-08-26 07:38:30|20147.38|20027.38|20148.46|20028.46|20148.46|20028.46|20147.38|20027.38|10
1629963520000|2021-08-26 07:38:40|20149.12|20029.12|20154.04|20034.04|20154.44|20034.44|20149.12|20029.12|10
1629963530000|2021-08-26 07:38:50|20154.21|20034.21|20152.51|20032.51|20154.25|20034.25|20152.51|20032.51|10
1629963540000|2021-08-26 07:39:00|20152.6|20032.6|20151.17|20031.17|20153.79|20033.79|20150.49|20030.49|10
1629963550000|2021-08-26 07:39:10|20153.04|20033.04|20152.2|20032.2|20154.14|20034.14|20152.02|20032.02|10
1629963560000|2021-08-26 07:39:20|20152.53|20032.53|20145.51|20025.51|20154.17|20034.17|20145.51|20025.51|10
1629963570000|2021-08-26 07:39:30|20145.35|20025.35|20141.58|20021.58|20145.35|20025.35|20141.58|20021.58|10
1629963580000|2021-08-26 07:39:40|20141.61|20021.61|20133.72|20013.72|20141.61|20021.61|20133.72|20013.72|10
1629963590000|2021-08-26 07:39:50|20133.56|20013.56|20124.96|20004.96|20133.56|20013.56|20124.96|20004.96|10
1629963600000|2021-08-26 07:40:00|20125.3|20005.3|20123.32|20003.32|20126.14|20006.14|20123.32|20003.32|10
1629963610000|2021-08-26 07:40:10|20123.39|20003.39|20122.07|20002.07|20123.39|20003.39|20121.51|20001.51|10
1629963620000|2021-08-26 07:40:20|20121.16|20001.16|20121.48|20001.48|20121.48|20001.48|20120.72|20000.72|10
1629963630000|2021-08-26 07:40:30|20121.45|20001.45|20118.9|19998.9|20121.45|20001.45|20118.9|19998.9|10
1629963640000|2021-08-26 07:40:40|20118.7|19998.7|20121.93|20001.93|20121.93|20001.93|20118.7|19998.7|10
1629963650000|2021-08-26 07:40:50|20122.13|20002.13|20125.08|20005.08|20125.08|20005.08|20122.12|20002.12|10
1629963660000|2021-08-26 07:41:00|20125.56|20005.56|20125.66|20005.66|20127.05|20007.05|20125.53|20005.53|10
1629963670000|2021-08-26 07:41:10|20128.09|20008.09|20132.47|20012.47|20132.47|20012.47|20127.88|20007.88|10
1629963680000|2021-08-26 07:41:20|20132.4|20012.4|20132.54|20012.54|20132.66|20012.66|20132.11|20012.11|10
1629963690000|2021-08-26 07:41:30|20133.11|20013.11|20144.97|20024.97|20144.97|20024.97|20133.11|20013.11|10
1629963700000|2021-08-26 07:41:40|20145.81|20025.81|20149.97|20029.97|20149.97|20029.97|20145.81|20025.81|9
1629963710000|2021-08-26 07:41:50|20150.57|20030.57|20147.51|20027.51|20150.57|20030.57|20147.51|20027.51|9
1629963720000|2021-08-26 07:42:00|20147.08|20027.08|20148.42|20028.42|20151.27|20031.27|20147.08|20027.08|10
1629963730000|2021-08-26 07:42:10|20148.48|20028.48|20145.91|20025.91|20148.48|20028.48|20145.91|20025.91|10
1629963740000|2021-08-26 07:42:20|20146.3|20026.3|20146.9|20026.9|20147.5|20027.5|20146.3|20026.3|10
1629963750000|2021-08-26 07:42:30|20147|20027|20144.62|20024.62|20148.45|20028.45|20144.62|20024.62|10
1629963760000|2021-08-26 07:42:40|20145.63|20025.63|20147.02|20027.02|20147.02|20027.02|20145.63|20025.63|9
1629963770000|2021-08-26 07:42:50|20147.2|20027.2|20148.76|20028.76|20148.76|20028.76|20147.2|20027.2|9
1629963780000|2021-08-26 07:43:00|20148.53|20028.53|20149.33|20029.33|20149.81|20029.81|20148.53|20028.53|10
1629963790000|2021-08-26 07:43:10|20149.17|20029.17|20150.99|20030.99|20150.99|20030.99|20149.17|20029.17|10
1629963800000|2021-08-26 07:43:20|20150.92|20030.92|20150.79|20030.79|20150.97|20030.97|20149.11|20029.11|10
1629963810000|2021-08-26 07:43:30|20151.41|20031.41|20154.81|20034.81|20154.81|20034.81|20151.41|20031.41|9
1629963820000|2021-08-26 07:43:40|20157.34|20037.34|20166.71|20046.71|20166.71|20046.71|20157.34|20037.34|10
1629963830000|2021-08-26 07:43:50|20168.86|20048.86|20173.36|20053.36|20174.05|20054.05|20168.86|20048.86|10
1629963840000|2021-08-26 07:44:00|20172.83|20052.83|20181.06|20061.06|20181.06|20061.06|20172.45|20052.45|10
1629963850000|2021-08-26 07:44:10|20181.35|20061.35|20188.86|20068.86|20188.86|20068.86|20181.35|20061.35|10
1629963860000|2021-08-26 07:44:20|20189.47|20069.47|20190.31|20070.31|20192.04|20072.04|20188.41|20068.41|10
1629963870000|2021-08-26 07:44:30|20189.91|20069.91|20189.44|20069.44|20189.91|20069.91|20187.58|20067.58|10
1629963880000|2021-08-26 07:44:40|20188.62|20068.62|20194.99|20074.99|20194.99|20074.99|20188.62|20068.62|10
1629963890000|2021-08-26 07:44:50|20195.95|20075.95|20203.16|20083.16|20203.16|20083.16|20195.76|20075.76|10
1629963900000|2021-08-26 07:45:00|20203.21|20083.21|20206.64|20086.64|20206.64|20086.64|20203.21|20083.21|10
1629963910000|2021-08-26 07:45:10|20207.57|20087.57|20206.45|20086.45|20207.57|20087.57|20205.38|20085.38|10
1629963920000|2021-08-26 07:45:20|20205.79|20085.79|20205.04|20085.04|20206.47|20086.47|20205.04|20085.04|9
1629963930000|2021-08-26 07:45:30|20205.02|20085.02|20201.22|20081.22|20205.02|20085.02|20201.22|20081.22|9
1629963940000|2021-08-26 07:45:40|20200.48|20080.48|20199.11|20079.11|20200.96|20080.96|20199.1|20079.1|10
1629963950000|2021-08-26 07:45:50|20198.55|20078.55|20204.76|20084.76|20204.76|20084.76|20198.55|20078.55|10
1629963960000|2021-08-26 07:46:00|20205.33|20085.33|20204.86|20084.86|20207.45|20087.45|20204.23|20084.23|10
1629963970000|2021-08-26 07:46:10|20205.43|20085.43|20205.7|20085.7|20206.69|20086.69|20204.64|20084.64|10
1629963980000|2021-08-26 07:46:20|20204.24|20084.24|20200.02|20080.02|20204.24|20084.24|20200.02|20080.02|10
1629963990000|2021-08-26 07:46:30|20199.88|20079.88|20193.59|20073.59|20200.32|20080.32|20193.59|20073.59|10
1629964000000|2021-08-26 07:46:40|20193.48|20073.48|20190.21|20070.21|20193.48|20073.48|20190.19|20070.19|10
1629964010000|2021-08-26 07:46:50|20190.57|20070.57|20188.5|20068.5|20190.57|20070.57|20188.5|20068.5|10
1629964020000|2021-08-26 07:47:00|20187.76|20067.76|20188.9|20068.9|20188.9|20068.9|20187.63|20067.63|10
1629964030000|2021-08-26 07:47:10|20187.95|20067.95|20188.46|20068.46|20189.05|20069.05|20187.69|20067.69|9
1629964040000|2021-08-26 07:47:20|20188.24|20068.24|20187.04|20067.04|20188.24|20068.24|20186.85|20066.85|9
1629964050000|2021-08-26 07:47:30|20187.19|20067.19|20188.48|20068.48|20188.62|20068.62|20187.19|20067.19|9
1629964060000|2021-08-26 07:47:40|20188.58|20068.58|20188.5|20068.5|20188.76|20068.76|20188.11|20068.11|10
1629964070000|2021-08-26 07:47:50|20188.3|20068.3|20192.02|20072.02|20192.02|20072.02|20188.3|20068.3|10
1629964080000|2021-08-26 07:48:00|20192.39|20072.39|20197.1|20077.1|20197.35|20077.35|20192.06|20072.06|10
1629964090000|2021-08-26 07:48:10|20196.43|20076.43|20194.76|20074.76|20197.12|20077.12|20194.76|20074.76|10
1629964100000|2021-08-26 07:48:20|20194.65|20074.65|20194.13|20074.13|20194.91|20074.91|20193.07|20073.07|10
1629964110000|2021-08-26 07:48:30|20194.6|20074.6|20202.5|20082.5|20202.5|20082.5|20193.76|20073.76|10
1629964120000|2021-08-26 07:48:40|20203.05|20083.05|20208.89|20088.89|20209.55|20089.55|20203.05|20083.05|10
1629964130000|2021-08-26 07:48:50|20208.74|20088.74|20208.8|20088.8|20209.49|20089.49|20207.2|20087.2|10
1629964140000|2021-08-26 07:49:00|20208.72|20088.72|20206.87|20086.87|20209.9|20089.9|20206.87|20086.87|10
1629964150000|2021-08-26 07:49:10|20205.61|20085.61|20203.12|20083.12|20207.29|20087.29|20203.12|20083.12|9
1629964160000|2021-08-26 07:49:20|20202.22|20082.22|20201.5|20081.5|20202.22|20082.22|20200.96|20080.96|9
1629964170000|2021-08-26 07:49:30|20201.22|20081.22|20206.74|20086.74|20206.74|20086.74|20201.04|20081.04|10
1629964180000|2021-08-26 07:49:40|20207.14|20087.14|20215.19|20095.19|20215.31|20095.31|20207.14|20087.14|10
1629964190000|2021-08-26 07:49:50|20216.64|20096.64|20215.55|20095.55|20217.43|20097.43|20214.95|20094.95|10
1629964200000|2021-08-26 07:50:00|20215.49|20095.49|20211.95|20091.95|20215.49|20095.49|20210.79|20090.79|10
1629964210000|2021-08-26 07:50:10|20212.68|20092.68|20209.12|20089.12|20212.71|20092.71|20209.12|20089.12|10
1629964220000|2021-08-26 07:50:20|20208.27|20088.27|20209.07|20089.07|20211.97|20091.97|20208.07|20088.07|10
1629964230000|2021-08-26 07:50:30|20208.18|20088.18|20207.87|20087.87|20208.79|20088.79|20207.18|20087.18|10
1629964240000|2021-08-26 07:50:40|20207.8|20087.8|20206.33|20086.33|20207.8|20087.8|20206.33|20086.33|9
1629964250000|2021-08-26 07:50:50|20205.32|20085.32|20203.17|20083.17|20205.32|20085.32|20203.17|20083.17|10
1629964260000|2021-08-26 07:51:00|20202.85|20082.85|20198.65|20078.65|20202.85|20082.85|20198.65|20078.65|8
1629964270000|2021-08-26 07:51:10|20196.63|20076.63|20190.17|20070.17|20196.63|20076.63|20190.17|20070.17|9
1629964280000|2021-08-26 07:51:20|20190.16|20070.16|20188.17|20068.17|20190.16|20070.16|20188.17|20068.17|10
1629964290000|2021-08-26 07:51:30|20187.93|20067.93|20186.81|20066.81|20187.93|20067.93|20186.81|20066.81|8
1629964300000|2021-08-26 07:51:40|20186.67|20066.67|20184.22|20064.22|20186.67|20066.67|20184.22|20064.22|10
1629964310000|2021-08-26 07:51:50|20183.81|20063.81|20177.64|20057.64|20183.81|20063.81|20177.64|20057.64|10
1629964320000|2021-08-26 07:52:00|20175.35|20055.35|20174.47|20054.47|20175.56|20055.56|20173.2|20053.2|10
1629964330000|2021-08-26 07:52:10|20173.88|20053.88|20170.89|20050.89|20173.88|20053.88|20170.77|20050.77|10
1629964340000|2021-08-26 07:52:20|20170.76|20050.76|20171.58|20051.58|20172.03|20052.03|20170.28|20050.28|9
1629964350000|2021-08-26 07:52:30|20171.38|20051.38|20171.02|20051.02|20172.32|20052.32|20171.02|20051.02|8
1629964360000|2021-08-26 07:52:40|20170.37|20050.37|20167.01|20047.01|20170.37|20050.37|20167.01|20047.01|10
1629964370000|2021-08-26 07:52:50|20165.61|20045.61|20161.62|20041.62|20165.61|20045.61|20161.62|20041.62|10
1629964380000|2021-08-26 07:53:00|20161.34|20041.34|20164.31|20044.31|20164.31|20044.31|20161.34|20041.34|8
1629964390000|2021-08-26 07:53:10|20163.9|20043.9|20171.24|20051.24|20171.24|20051.24|20163.01|20043.01|10
1629964400000|2021-08-26 07:53:20|20171.65|20051.65|20169.28|20049.28|20172.18|20052.18|20169.28|20049.28|10
1629964410000|2021-08-26 07:53:30|20168.02|20048.02|20166.09|20046.09|20168.44|20048.44|20165.89|20045.89|10
1629964420000|2021-08-26 07:53:40|20166.03|20046.03|20168.61|20048.61|20168.61|20048.61|20166.03|20046.03|10
1629964430000|2021-08-26 07:53:50|20168.73|20048.73|20169.36|20049.36|20169.51|20049.51|20167.8|20047.8|10
1629964440000|2021-08-26 07:54:00|20168.4|20048.4|20166.67|20046.67|20168.4|20048.4|20165.54|20045.54|10
1629964450000|2021-08-26 07:54:10|20166.12|20046.12|20167.89|20047.89|20168.39|20048.39|20165.87|20045.87|10
1629964460000|2021-08-26 07:54:20|20167.81|20047.81|20169.86|20049.86|20169.86|20049.86|20167.76|20047.76|10
1629964470000|2021-08-26 07:54:30|20170.13|20050.13|20173.05|20053.05|20173.05|20053.05|20169.38|20049.38|10
1629964480000|2021-08-26 07:54:40|20172.92|20052.92|20170.54|20050.54|20173.18|20053.18|20170.45|20050.45|10
1629964490000|2021-08-26 07:54:50|20170.04|20050.04|20167.92|20047.92|20170.04|20050.04|20167.59|20047.59|10
1629964500000|2021-08-26 07:55:00|20167.83|20047.83|20165.02|20045.02|20167.83|20047.83|20165.02|20045.02|10
1629964510000|2021-08-26 07:55:10|20164.48|20044.48|20163.05|20043.05|20164.52|20044.52|20162.8|20042.8|9
1629964520000|2021-08-26 07:55:20|20162.91|20042.91|20153.06|20033.06|20162.91|20042.91|20153.06|20033.06|10
1629964530000|2021-08-26 07:55:30|20153.13|20033.13|20147.83|20027.83|20153.82|20033.82|20147.83|20027.83|10
1629964540000|2021-08-26 07:55:40|20147.68|20027.68|20148.02|20028.02|20149.49|20029.49|20147.68|20027.68|10
1629964550000|2021-08-26 07:55:50|20147.65|20027.65|20146.32|20026.32|20148.42|20028.42|20146.11|20026.11|10
1629964560000|2021-08-26 07:56:00|20146.13|20026.13|20147.33|20027.33|20148.92|20028.92|20146.13|20026.13|10
1629964570000|2021-08-26 07:56:10|20147.39|20027.39|20148.17|20028.17|20148.28|20028.28|20146.91|20026.91|10
1629964580000|2021-08-26 07:56:20|20149.14|20029.14|20153.05|20033.05|20153.25|20033.25|20149.14|20029.14|10
1629964590000|2021-08-26 07:56:30|20154.52|20034.52|20159.31|20039.31|20159.72|20039.72|20154.52|20034.52|10
1629964600000|2021-08-26 07:56:40|20158.91|20038.91|20154.86|20034.86|20159.16|20039.16|20154.69|20034.69|10
1629964610000|2021-08-26 07:56:50|20154.21|20034.21|20152.95|20032.95|20154.21|20034.21|20151.28|20031.28|10
1629964620000|2021-08-26 07:57:00|20153.62|20033.62|20151.18|20031.18|20154.95|20034.95|20151.18|20031.18|10
1629964630000|2021-08-26 07:57:10|20148.52|20028.52|20146.62|20026.62|20148.52|20028.52|20142.77|20022.77|10
1629964640000|2021-08-26 07:57:20|20146.32|20026.32|20148.17|20028.17|20149.23|20029.23|20146.32|20026.32|10
1629964650000|2021-08-26 07:57:30|20148.85|20028.85|20144.49|20024.49|20148.85|20028.85|20144.49|20024.49|10
1629964660000|2021-08-26 07:57:40|20143.49|20023.49|20145.11|20025.11|20145.11|20025.11|20143.46|20023.46|10
1629964670000|2021-08-26 07:57:50|20146.03|20026.03|20144.29|20024.29|20146.03|20026.03|20143.62|20023.62|10
1629964680000|2021-08-26 07:58:00|20144.52|20024.52|20137.57|20017.57|20144.52|20024.52|20137.57|20017.57|10
1629964690000|2021-08-26 07:58:10|20137.84|20017.84|20128.29|20008.29|20137.84|20017.84|20128.29|20008.29|10
1629964700000|2021-08-26 07:58:20|20127.23|20007.23|20124.28|20004.28|20127.23|20007.23|20123.24|20003.24|10
1629964710000|2021-08-26 07:58:30|20123.64|20003.64|20124.43|20004.43|20124.43|20004.43|20121.34|20001.34|10
1629964720000|2021-08-26 07:58:40|20124.95|20004.95|20129.13|20009.13|20129.13|20009.13|20124.95|20004.95|10
1629964730000|2021-08-26 07:58:50|20129.36|20009.36|20118.07|19998.07|20129.36|20009.36|20118.07|19998.07|10
1629964740000|2021-08-26 07:59:00|20117.72|19997.72|20109.99|19989.99|20117.72|19997.72|20109.99|19989.99|10
1629964750000|2021-08-26 07:59:10|20108.63|19988.63|20102.73|19982.73|20108.63|19988.63|20102.35|19982.35|10
1629964760000|2021-08-26 07:59:20|20102.49|19982.49|20098.61|19978.61|20102.49|19982.49|20098.61|19978.61|10
1629964770000|2021-08-26 07:59:30|20098.85|19978.85|20106.14|19986.14|20106.14|19986.14|20098.85|19978.85|10
1629964780000|2021-08-26 07:59:40|20106.05|19986.05|20113.32|19993.32|20113.32|19993.32|20106.05|19986.05|10
1629964790000|2021-08-26 07:59:50|20114.94|19994.94|20114.6|19994.6|20117.72|19997.72|20114.6|19994.6|10
1629964800000|2021-08-26 08:00:00|20114.76|19994.76|20124.43|20004.43|20124.43|20004.43|20114.76|19994.76|10
1629964810000|2021-08-26 08:00:10|20125.4|20005.4|20127.4|20007.4|20127.62|20007.62|20125.4|20005.4|10
1629964820000|2021-08-26 08:00:20|20126.43|20006.43|20123.38|20003.38|20126.43|20006.43|20123.38|20003.38|10
1629964830000|2021-08-26 08:00:30|20123.47|20003.47|20120.7|20000.7|20123.52|20003.52|20120.7|20000.7|10
1629964840000|2021-08-26 08:00:40|20119.87|19999.87|20119.33|19999.33|20121.3|20001.3|20119.04|19999.04|10
1629964850000|2021-08-26 08:00:50|20120.08|20000.08|20120.2|20000.2|20121.12|20001.12|20120.08|20000.08|10
1629964860000|2021-08-26 08:01:00|20120.13|20000.13|20116.61|19996.61|20120.22|20000.22|20116.61|19996.61|10
1629964870000|2021-08-26 08:01:10|20116.84|19996.84|20116.88|19996.88|20117.25|19997.25|20116.28|19996.28|10
1629964880000|2021-08-26 08:01:20|20115.96|19995.96|20111.96|19991.96|20115.96|19995.96|20111.96|19991.96|10
1629964890000|2021-08-26 08:01:30|20110.56|19990.56|20108.74|19988.74|20110.56|19990.56|20108.04|19988.04|10
1629964900000|2021-08-26 08:01:40|20107.62|19987.62|20109.52|19989.52|20109.57|19989.57|20107.4|19987.4|9
1629964910000|2021-08-26 08:01:50|20109.49|19989.49|20099.73|19979.73|20109.86|19989.86|20099.73|19979.73|10
1629964920000|2021-08-26 08:02:00|20099.32|19979.32|20097.35|19977.35|20100.51|19980.51|20097.3|19977.3|10
1629964930000|2021-08-26 08:02:10|20098.08|19978.08|20082.17|19962.17|20098.11|19978.11|20082.17|19962.17|10
1629964940000|2021-08-26 08:02:20|20080.92|19960.92|20074.99|19954.99|20081.67|19961.67|20074.99|19954.99|10
1629964950000|2021-08-26 08:02:30|20073.86|19953.86|20068.68|19948.68|20073.88|19953.88|20068.31|19948.31|10
1629964960000|2021-08-26 08:02:40|20067.91|19947.91|20071.82|19951.82|20073.69|19953.69|20067.91|19947.91|10
1629964970000|2021-08-26 08:02:50|20071.51|19951.51|20066.6|19946.6|20071.76|19951.76|20066.6|19946.6|10
1629964980000|2021-08-26 08:03:00|20066.02|19946.02|20067.97|19947.97|20069.26|19949.26|20063.67|19943.67|10
1629964990000|2021-08-26 08:03:10|20067.74|19947.74|20066.38|19946.38|20069.2|19949.2|20065.37|19945.37|10
1629965000000|2021-08-26 08:03:20|20067.42|19947.42|20065.45|19945.45|20067.42|19947.42|20064.76|19944.76|10
1629965010000|2021-08-26 08:03:30|20065.61|19945.61|20065.14|19945.14|20065.69|19945.69|20064.06|19944.06|10
1629965020000|2021-08-26 08:03:40|20066.54|19946.54|20074.04|19954.04|20074.04|19954.04|20066.54|19946.54|10
1629965030000|2021-08-26 08:03:50|20074.56|19954.56|20080.43|19960.43|20080.43|19960.43|20074.56|19954.56|10
1629965040000|2021-08-26 08:04:00|20081.84|19961.84|20095.99|19975.99|20095.99|19975.99|20081.84|19961.84|10
1629965050000|2021-08-26 08:04:10|20097.44|19977.44|20107.82|19987.82|20107.82|19987.82|20097.44|19977.44|10
1629965060000|2021-08-26 08:04:20|20111.93|19991.93|20124.67|20004.67|20124.67|20004.67|20111.93|19991.93|10
1629965070000|2021-08-26 08:04:30|20128.1|20008.1|20136.63|20016.63|20136.63|20016.63|20128.1|20008.1|10
1629965080000|2021-08-26 08:04:40|20139.32|20019.32|20145.02|20025.02|20145.02|20025.02|20138.92|20018.92|8
1629965090000|2021-08-26 08:04:50|20145.61|20025.61|20149.69|20029.69|20149.69|20029.69|20145.61|20025.61|10
1629965100000|2021-08-26 08:05:00|20149.94|20029.94|20156.63|20036.63|20156.63|20036.63|20149.94|20029.94|10
1629965110000|2021-08-26 08:05:10|20156.36|20036.36|20156.07|20036.07|20157.57|20037.57|20155.78|20035.78|10
1629965120000|2021-08-26 08:05:20|20157.35|20037.35|20158.24|20038.24|20158.42|20038.42|20154.98|20034.98|10
1629965130000|2021-08-26 08:05:30|20156.83|20036.83|20156.82|20036.82|20157.62|20037.62|20156.68|20036.68|10
1629965140000|2021-08-26 08:05:40|20158.25|20038.25|20155.15|20035.15|20158.61|20038.61|20155.09|20035.09|10
1629965150000|2021-08-26 08:05:50|20154.91|20034.91|20156.1|20036.1|20157.57|20037.57|20154.91|20034.91|10
1629965160000|2021-08-26 08:06:00|20156.26|20036.26|20155.45|20035.45|20156.26|20036.26|20152.57|20032.57|10
1629965170000|2021-08-26 08:06:10|20156.49|20036.49|20162.6|20042.6|20162.6|20042.6|20156.49|20036.49|10
1629965180000|2021-08-26 08:06:20|20164.84|20044.84|20182.46|20062.46|20182.46|20062.46|20164.84|20044.84|10
1629965190000|2021-08-26 08:06:30|20183.23|20063.23|20189.5|20069.5|20189.5|20069.5|20183.23|20063.23|10
1629965200000|2021-08-26 08:06:40|20190.63|20070.63|20199.08|20079.08|20199.08|20079.08|20190.63|20070.63|10
1629965210000|2021-08-26 08:06:50|20200.1|20080.1|20199.97|20079.97|20200.1|20080.1|20198.39|20078.39|10
1629965220000|2021-08-26 08:07:00|20200.7|20080.7|20201.93|20081.93|20202.01|20082.01|20199.7|20079.7|10
1629965230000|2021-08-26 08:07:10|20202.16|20082.16|20198.93|20078.93|20202.16|20082.16|20198.62|20078.62|10
1629965240000|2021-08-26 08:07:20|20198.23|20078.23|20194.99|20074.99|20198.23|20078.23|20194.99|20074.99|10
1629965250000|2021-08-26 08:07:30|20194.52|20074.52|20190.41|20070.41|20194.52|20074.52|20190.41|20070.41|10
1629965260000|2021-08-26 08:07:40|20191.19|20071.19|20191.82|20071.82|20192.31|20072.31|20190.76|20070.76|10
1629965270000|2021-08-26 08:07:50|20192.08|20072.08|20195.05|20075.05|20196.06|20076.06|20191.98|20071.98|10
1629965280000|2021-08-26 08:08:00|20195.17|20075.17|20200.99|20080.99|20200.99|20080.99|20195.13|20075.13|10
1629965290000|2021-08-26 08:08:10|20205.44|20085.44|20210.65|20090.65|20210.65|20090.65|20205.44|20085.44|10
1629965300000|2021-08-26 08:08:20|20210.92|20090.92|20214.4|20094.4|20215.67|20095.67|20210.92|20090.92|10
1629965310000|2021-08-26 08:08:30|20214.82|20094.82|20222.24|20102.24|20222.24|20102.24|20214.82|20094.82|10
1629965320000|2021-08-26 08:08:40|20227.16|20107.16|20228.65|20108.65|20229.81|20109.81|20227.16|20107.16|10
1629965330000|2021-08-26 08:08:50|20228.38|20108.38|20232.61|20112.61|20232.61|20112.61|20227.81|20107.81|9
1629965340000|2021-08-26 08:09:00|20232.59|20112.59|20238.54|20118.54|20238.54|20118.54|20232.59|20112.59|10
1629965350000|2021-08-26 08:09:10|20238.49|20118.49|20240.21|20120.21|20241.56|20121.56|20238.49|20118.49|10
1629965360000|2021-08-26 08:09:20|20242.67|20122.67|20243.67|20123.67|20243.72|20123.72|20242.67|20122.67|10
1629965370000|2021-08-26 08:09:30|20243.63|20123.63|20237.27|20117.27|20243.63|20123.63|20237.2|20117.2|10
1629965380000|2021-08-26 08:09:40|20236.19|20116.19|20235.02|20115.02|20236.19|20116.19|20234.02|20114.02|10
1629965390000|2021-08-26 08:09:50|20235.03|20115.03|20235.45|20115.45|20236.07|20116.07|20234.13|20114.13|10
1629965400000|2021-08-26 08:10:00|20236.2|20116.2|20238.06|20118.06|20238.5|20118.5|20235.71|20115.71|9
1629965410000|2021-08-26 08:10:10|20236.1|20116.1|20237.92|20117.92|20238.82|20118.82|20234.41|20114.41|9
1629965420000|2021-08-26 08:10:20|20238.66|20118.66|20233.23|20113.23|20238.66|20118.66|20233.23|20113.23|10
1629965430000|2021-08-26 08:10:30|20231.94|20111.94|20228|20108|20231.94|20111.94|20227.26|20107.26|10
1629965440000|2021-08-26 08:10:40|20225.81|20105.81|20220.36|20100.36|20225.81|20105.81|20219.14|20099.14|10
1629965450000|2021-08-26 08:10:50|20219.93|20099.93|20218.13|20098.13|20220.52|20100.52|20218.13|20098.13|10
1629965460000|2021-08-26 08:11:00|20218.3|20098.3|20217.49|20097.49|20219.4|20099.4|20217.49|20097.49|10
1629965470000|2021-08-26 08:11:10|20217.36|20097.36|20219.15|20099.15|20219.15|20099.15|20217.36|20097.36|10
1629965480000|2021-08-26 08:11:20|20219.75|20099.75|20222.18|20102.18|20223.85|20103.85|20219.75|20099.75|9
1629965490000|2021-08-26 08:11:30|20221.2|20101.2|20217.05|20097.05|20221.2|20101.2|20216.54|20096.54|10
1629965500000|2021-08-26 08:11:40|20217.12|20097.12|20216.02|20096.02|20217.12|20097.12|20215.23|20095.23|10
1629965510000|2021-08-26 08:11:50|20215.83|20095.83|20213.37|20093.37|20215.85|20095.85|20213.37|20093.37|10
1629965520000|2021-08-26 08:12:00|20213.16|20093.16|20206.96|20086.96|20213.16|20093.16|20206.96|20086.96|10
1629965530000|2021-08-26 08:12:10|20206.76|20086.76|20204.77|20084.77|20206.76|20086.76|20204.77|20084.77|10
1629965540000|2021-08-26 08:12:20|20203.55|20083.55|20201.59|20081.59|20203.55|20083.55|20200.88|20080.88|10
1629965550000|2021-08-26 08:12:30|20200.9|20080.9|20200.05|20080.05|20201.59|20081.59|20200.05|20080.05|10
1629965560000|2021-08-26 08:12:40|20200.04|20080.04|20201.8|20081.8|20202.98|20082.98|20200.04|20080.04|10
1629965570000|2021-08-26 08:12:50|20201.73|20081.73|20203.07|20083.07|20203.1|20083.1|20201.18|20081.18|10
1629965580000|2021-08-26 08:13:00|20203.16|20083.16|20202.13|20082.13|20203.36|20083.36|20202.13|20082.13|10
1629965590000|2021-08-26 08:13:10|20200.07|20080.07|20199.78|20079.78|20200.45|20080.45|20199.17|20079.17|10
1629965600000|2021-08-26 08:13:20|20199.81|20079.81|20199.92|20079.92|20200.44|20080.44|20199.81|20079.81|10
1629965610000|2021-08-26 08:13:30|20199.3|20079.3|20195.24|20075.24|20199.3|20079.3|20195.24|20075.24|8
1629965620000|2021-08-26 08:13:40|20193.89|20073.89|20181.36|20061.36|20193.89|20073.89|20181.36|20061.36|10
1629965630000|2021-08-26 08:13:50|20181.81|20061.81|20177.15|20057.15|20181.97|20061.97|20177.15|20057.15|10
1629965640000|2021-08-26 08:14:00|20176.18|20056.18|20174.59|20054.59|20176.18|20056.18|20174.51|20054.51|10
1629965650000|2021-08-26 08:14:10|20176.73|20056.73|20175.35|20055.35|20178.32|20058.32|20175.25|20055.25|10
1629965660000|2021-08-26 08:14:20|20175.15|20055.15|20172.96|20052.96|20175.15|20055.15|20172.96|20052.96|10
1629965670000|2021-08-26 08:14:30|20173.09|20053.09|20172.32|20052.32|20173.28|20053.28|20171.87|20051.87|8
1629965680000|2021-08-26 08:14:40|20172.24|20052.24|20170.96|20050.96|20172.96|20052.96|20170.79|20050.79|10
1629965690000|2021-08-26 08:14:50|20168.4|20048.4|20167.59|20047.59|20168.4|20048.4|20167.59|20047.59|9
1629965700000|2021-08-26 08:15:00|20167.38|20047.38|20173.02|20053.02|20173.02|20053.02|20167.38|20047.38|10
1629965710000|2021-08-26 08:15:10|20173.67|20053.67|20173.42|20053.42|20176.04|20056.04|20172.83|20052.83|10
1629965720000|2021-08-26 08:15:20|20174.79|20054.79|20181.55|20061.55|20182.66|20062.66|20174.79|20054.79|10
1629965730000|2021-08-26 08:15:30|20181.75|20061.75|20190.06|20070.06|20190.06|20070.06|20181.75|20061.75|10
1629965740000|2021-08-26 08:15:40|20190.82|20070.82|20200.13|20080.13|20200.46|20080.46|20190.82|20070.82|10
1629965750000|2021-08-26 08:15:50|20199.63|20079.63|20204.78|20084.78|20204.78|20084.78|20199.63|20079.63|10
1629965760000|2021-08-26 08:16:00|20204.9|20084.9|20209.89|20089.89|20213.04|20093.04|20204.9|20084.9|10
1629965770000|2021-08-26 08:16:10|20210|20090|20203.05|20083.05|20210|20090|20203.05|20083.05|9
1629965780000|2021-08-26 08:16:20|20202.98|20082.98|20200.58|20080.58|20202.98|20082.98|20197.76|20077.76|10
1629965790000|2021-08-26 08:16:30|20199.38|20079.38|20189.7|20069.7|20199.48|20079.48|20189.7|20069.7|9
1629965800000|2021-08-26 08:16:40|20189.14|20069.14|20186.35|20066.35|20190.38|20070.38|20186.35|20066.35|10
1629965810000|2021-08-26 08:16:50|20185.89|20065.89|20183.63|20063.63|20185.89|20065.89|20183.5|20063.5|10
1629965820000|2021-08-26 08:17:00|20182.13|20062.13|20181.78|20061.78|20182.99|20062.99|20181.78|20061.78|10
1629965830000|2021-08-26 08:17:10|20181.58|20061.58|20179.44|20059.44|20181.58|20061.58|20178.89|20058.89|10
1629965840000|2021-08-26 08:17:20|20179.4|20059.4|20179.16|20059.16|20180.06|20060.06|20178.38|20058.38|9
1629965850000|2021-08-26 08:17:30|20179.02|20059.02|20180.39|20060.39|20180.39|20060.39|20177.77|20057.77|10
1629965860000|2021-08-26 08:17:40|20180.64|20060.64|20184.61|20064.61|20184.61|20064.61|20180.63|20060.63|9
1629965870000|2021-08-26 08:17:50|20184.55|20064.55|20183.72|20063.72|20185.31|20065.31|20183.72|20063.72|9
1629965880000|2021-08-26 08:18:00|20183.6|20063.6|20187|20067|20187.01|20067.01|20183.6|20063.6|9
1629965890000|2021-08-26 08:18:10|20187.94|20067.94|20193.66|20073.66|20194.05|20074.05|20187.94|20067.94|10
1629965900000|2021-08-26 08:18:20|20194.38|20074.38|20196.81|20076.81|20197.17|20077.17|20194.38|20074.38|10
1629965910000|2021-08-26 08:18:30|20196.86|20076.86|20196.75|20076.75|20197.46|20077.46|20196.7|20076.7|10
1629965920000|2021-08-26 08:18:40|20196.93|20076.93|20198.19|20078.19|20198.19|20078.19|20196.33|20076.33|9
1629965930000|2021-08-26 08:18:50|20198.02|20078.02|20200.14|20080.14|20200.14|20080.14|20197.42|20077.42|10
1629965940000|2021-08-26 08:19:00|20199.62|20079.62|20194.12|20074.12|20199.62|20079.62|20194.12|20074.12|10
1629965950000|2021-08-26 08:19:10|20193.82|20073.82|20191.46|20071.46|20193.82|20073.82|20191.26|20071.26|10
1629965960000|2021-08-26 08:19:20|20191.21|20071.21|20194.46|20074.46|20194.46|20074.46|20191.07|20071.07|10
1629965970000|2021-08-26 08:19:30|20194.55|20074.55|20196.81|20076.81|20196.81|20076.81|20194.55|20074.55|10
1629965980000|2021-08-26 08:19:40|20196.43|20076.43|20196.81|20076.81|20196.81|20076.81|20195.2|20075.2|10
1629965990000|2021-08-26 08:19:50|20197.17|20077.17|20202.71|20082.71|20202.71|20082.71|20197.17|20077.17|9
1629966000000|2021-08-26 08:20:00|20202.69|20082.69|20203.7|20083.7|20205.03|20085.03|20202.69|20082.69|10
1629966010000|2021-08-26 08:20:10|20203.47|20083.47|20201.54|20081.54|20203.47|20083.47|20201.07|20081.07|10
1629966020000|2021-08-26 08:20:20|20201.08|20081.08|20199.13|20079.13|20201.75|20081.75|20198.36|20078.36|10
1629966030000|2021-08-26 08:20:30|20199.27|20079.27|20193.34|20073.34|20199.27|20079.27|20193.34|20073.34|10
1629966040000|2021-08-26 08:20:40|20192.6|20072.6|20184.47|20064.47|20192.6|20072.6|20184.47|20064.47|10
1629966050000|2021-08-26 08:20:50|20184.33|20064.33|20170.31|20050.31|20184.33|20064.33|20170.31|20050.31|10
1629966060000|2021-08-26 08:21:00|20169.13|20049.13|20164.67|20044.67|20169.13|20049.13|20164.32|20044.32|9
1629966070000|2021-08-26 08:21:10|20163.21|20043.21|20156.72|20036.72|20163.21|20043.21|20156.72|20036.72|10
1629966080000|2021-08-26 08:21:20|20156.5|20036.5|20152.62|20032.62|20156.88|20036.88|20152.62|20032.62|10
1629966090000|2021-08-26 08:21:30|20152.98|20032.98|20151.98|20031.98|20154.44|20034.44|20151.89|20031.89|10
1629966100000|2021-08-26 08:21:40|20151.49|20031.49|20154.98|20034.98|20154.98|20034.98|20151.49|20031.49|10
1629966110000|2021-08-26 08:21:50|20155.77|20035.77|20152.6|20032.6|20156.43|20036.43|20151.79|20031.79|10
1629966120000|2021-08-26 08:22:00|20153.14|20033.14|20152.94|20032.94|20153.22|20033.22|20152.67|20032.67|10
1629966130000|2021-08-26 08:22:10|20152.05|20032.05|20151.86|20031.86|20152.05|20032.05|20150.63|20030.63|10
1629966140000|2021-08-26 08:22:20|20151.4|20031.4|20146.72|20026.72|20151.4|20031.4|20146.59|20026.59|10
1629966150000|2021-08-26 08:22:30|20146.73|20026.73|20140.69|20020.69|20146.73|20026.73|20140.69|20020.69|10
1629966160000|2021-08-26 08:22:40|20140.82|20020.82|20140.57|20020.57|20140.82|20020.82|20140.01|20020.01|9
1629966170000|2021-08-26 08:22:50|20140.36|20020.36|20133.21|20013.21|20140.45|20020.45|20133.21|20013.21|9
1629966180000|2021-08-26 08:23:00|20132.68|20012.68|20130.21|20010.21|20132.75|20012.75|20129.43|20009.43|10
1629966190000|2021-08-26 08:23:10|20130.39|20010.39|20130.96|20010.96|20131.25|20011.25|20130.26|20010.26|10
1629966200000|2021-08-26 08:23:20|20130.54|20010.54|20129.02|20009.02|20130.54|20010.54|20128.91|20008.91|10
1629966210000|2021-08-26 08:23:30|20129.15|20009.15|20126.39|20006.39|20129.15|20009.15|20126.39|20006.39|10
1629966220000|2021-08-26 08:23:40|20124.7|20004.7|20123.31|20003.31|20124.7|20004.7|20122.01|20002.01|9
1629966230000|2021-08-26 08:23:50|20124.09|20004.09|20123.22|20003.22|20124.83|20004.83|20123.21|20003.21|10
1629966240000|2021-08-26 08:24:00|20123.16|20003.16|20128.92|20008.92|20128.92|20008.92|20123.16|20003.16|8
1629966250000|2021-08-26 08:24:10|20129.46|20009.46|20128.22|20008.22|20129.79|20009.79|20128.22|20008.22|10
1629966260000|2021-08-26 08:24:20|20128.08|20008.08|20127.77|20007.77|20128.62|20008.62|20127.36|20007.36|10
1629966270000|2021-08-26 08:24:30|20127.41|20007.41|20125.13|20005.13|20127.71|20007.71|20125.13|20005.13|10
1629966280000|2021-08-26 08:24:40|20124.26|20004.26|20123.97|20003.97|20125.21|20005.21|20123.57|20003.57|10
1629966290000|2021-08-26 08:24:50|20123.62|20003.62|20117.06|19997.06|20123.77|20003.77|20114.14|19994.14|10
1629966300000|2021-08-26 08:25:00|20115.67|19995.67|20104.16|19984.16|20115.67|19995.67|20104.16|19984.16|10
1629966310000|2021-08-26 08:25:10|20103.88|19983.88|20088.83|19968.83|20103.88|19983.88|20088.83|19968.83|10
1629966320000|2021-08-26 08:25:20|20086.72|19966.72|20085.47|19965.47|20086.92|19966.92|20085.47|19965.47|10
1629966330000|2021-08-26 08:25:30|20085.6|19965.6|20080.37|19960.37|20085.6|19965.6|20080.37|19960.37|10
1629966340000|2021-08-26 08:25:40|20078.42|19958.42|20073.39|19953.39|20078.42|19958.42|20073.39|19953.39|10
1629966350000|2021-08-26 08:25:50|20073.51|19953.51|20071.61|19951.61|20073.51|19953.51|20071.47|19951.47|10
1629966360000|2021-08-26 08:26:00|20071.58|19951.58|20075.53|19955.53|20076.2|19956.2|20071.58|19951.58|10
1629966370000|2021-08-26 08:26:10|20076.33|19956.33|20074.93|19954.93|20076.89|19956.89|20074.93|19954.93|10
1629966380000|2021-08-26 08:26:20|20075.14|19955.14|20069.97|19949.97|20076.15|19956.15|20069.97|19949.97|10
1629966390000|2021-08-26 08:26:30|20068.81|19948.81|20064.21|19944.21|20068.81|19948.81|20063.92|19943.92|10
1629966400000|2021-08-26 08:26:40|20064.43|19944.43|20064.31|19944.31|20065.39|19945.39|20063.15|19943.15|9
1629966410000|2021-08-26 08:26:50|20064.45|19944.45|20063.79|19943.79|20064.45|19944.45|20062.98|19942.98|10
1629966420000|2021-08-26 08:27:00|20063.85|19943.85|20065.63|19945.63|20066.35|19946.35|20063.77|19943.77|10
1629966430000|2021-08-26 08:27:10|20065.62|19945.62|20065.93|19945.93|20065.93|19945.93|20064.47|19944.47|10
1629966440000|2021-08-26 08:27:20|20068.36|19948.36|20071.64|19951.64|20071.64|19951.64|20068.36|19948.36|10
1629966450000|2021-08-26 08:27:30|20071.87|19951.87|20080.87|19960.87|20080.87|19960.87|20071.72|19951.72|10
1629966460000|2021-08-26 08:27:40|20082.14|19962.14|20084.97|19964.97|20085.35|19965.35|20082.14|19962.14|10
1629966470000|2021-08-26 08:27:50|20084.85|19964.85|20089.81|19969.81|20089.81|19969.81|20084.03|19964.03|10
1629966480000|2021-08-26 08:28:00|20088.07|19968.07|20096.27|19976.27|20096.5|19976.5|20088.07|19968.07|10
1629966490000|2021-08-26 08:28:10|20094.53|19974.53|20096.3|19976.3|20096.3|19976.3|20094.33|19974.33|10
1629966500000|2021-08-26 08:28:20|20097.87|19977.87|20097.87|19977.87|20098.94|19978.94|20097.03|19977.03|10
1629966510000|2021-08-26 08:28:30|20096.52|19976.52|20099.45|19979.45|20099.45|19979.45|20096.52|19976.52|10
1629966520000|2021-08-26 08:28:40|20099.67|19979.67|20107.19|19987.19|20107.2|19987.2|20099.67|19979.67|9
1629966530000|2021-08-26 08:28:50|20108.01|19988.01|20107.9|19987.9|20108.45|19988.45|20107.72|19987.72|10
1629966540000|2021-08-26 08:29:00|20112.85|19992.85|20109.86|19989.86|20112.85|19992.85|20107.74|19987.74|10
1629966550000|2021-08-26 08:29:10|20109.98|19989.98|20111.99|19991.99|20111.99|19991.99|20109.98|19989.98|10
1629966560000|2021-08-26 08:29:20|20112.81|19992.81|20115.39|19995.39|20115.78|19995.78|20112.77|19992.77|10
1629966570000|2021-08-26 08:29:30|20115.48|19995.48|20112.59|19992.59|20115.48|19995.48|20112.35|19992.35|10
1629966580000|2021-08-26 08:29:40|20112.45|19992.45|20113.64|19993.64|20113.64|19993.64|20111.76|19991.76|10
1629966590000|2021-08-26 08:29:50|20113.6|19993.6|20115.17|19995.17|20115.17|19995.17|20113.6|19993.6|10
1629966600000|2021-08-26 08:30:00|20115.22|19995.22|20114.89|19994.89|20115.28|19995.28|20114.28|19994.28|10
1629966610000|2021-08-26 08:30:10|20114.16|19994.16|20107.24|19987.24|20114.16|19994.16|20107.24|19987.24|10
1629966620000|2021-08-26 08:30:20|20106.95|19986.95|20088.83|19968.83|20106.95|19986.95|20088.83|19968.83|10
1629966630000|2021-08-26 08:30:30|20088.41|19968.41|20075.39|19955.39|20088.41|19968.41|20075.39|19955.39|10
1629966640000|2021-08-26 08:30:40|20074.69|19954.69|20064.14|19944.14|20074.69|19954.69|20064.14|19944.14|10
1629966650000|2021-08-26 08:30:50|20063.96|19943.96|20064.77|19944.77|20064.77|19944.77|20063.96|19943.96|10
1629966660000|2021-08-26 08:31:00|20064.63|19944.63|20066.81|19946.81|20066.81|19946.81|20064.63|19944.63|10
1629966670000|2021-08-26 08:31:10|20066.64|19946.64|20065.03|19945.03|20066.75|19946.75|20064.59|19944.59|9
1629966680000|2021-08-26 08:31:20|20065.7|19945.7|20068.88|19948.88|20069.12|19949.12|20065.7|19945.7|10
1629966690000|2021-08-26 08:31:30|20068.91|19948.91|20076.14|19956.14|20076.22|19956.22|20068.91|19948.91|10
1629966700000|2021-08-26 08:31:40|20076.11|19956.11|20079.94|19959.94|20080.37|19960.37|20076.11|19956.11|10
1629966710000|2021-08-26 08:31:50|20080.01|19960.01|20081.37|19961.37|20081.87|19961.87|20080.01|19960.01|9
1629966720000|2021-08-26 08:32:00|20080.69|19960.69|20078.29|19958.29|20080.69|19960.69|20077.11|19957.11|9
1629966730000|2021-08-26 08:32:10|20078.03|19958.03|20074.2|19954.2|20078.23|19958.23|20074.2|19954.2|8
1629966740000|2021-08-26 08:32:20|20074.46|19954.46|20069.33|19949.33|20074.46|19954.46|20069.33|19949.33|10
1629966750000|2021-08-26 08:32:30|20069.09|19949.09|20065.57|19945.57|20069.09|19949.09|20065.57|19945.57|10
1629966760000|2021-08-26 08:32:40|20065.16|19945.16|20060.66|19940.66|20065.16|19945.16|20060.04|19940.04|10
1629966770000|2021-08-26 08:32:50|20059.76|19939.76|20058|19938|20059.76|19939.76|20056.7|19936.7|9
1629966780000|2021-08-26 08:33:00|20057.65|19937.65|20054.52|19934.52|20057.65|19937.65|20053.94|19933.94|10
1629966790000|2021-08-26 08:33:10|20054.38|19934.38|20051.41|19931.41|20054.38|19934.38|20051.05|19931.05|9
1629966800000|2021-08-26 08:33:20|20052.08|19932.08|20051.95|19931.95|20052.48|19932.48|20051.74|19931.74|9
1629966810000|2021-08-26 08:33:30|20051.84|19931.84|20055.83|19935.83|20055.85|19935.85|20051.84|19931.84|10
1629966820000|2021-08-26 08:33:40|20055.51|19935.51|20058.96|19938.96|20058.96|19938.96|20055.5|19935.5|10
1629966830000|2021-08-26 08:33:50|20060.5|19940.5|20061.32|19941.32|20061.42|19941.42|20060.36|19940.36|9
1629966840000|2021-08-26 08:34:00|20061.6|19941.6|20064.57|19944.57|20065.59|19945.59|20061.6|19941.6|10
1629966850000|2021-08-26 08:34:10|20063.57|19943.57|20068.66|19948.66|20068.96|19948.96|20063.57|19943.57|10
1629966860000|2021-08-26 08:34:20|20068.74|19948.74|20067.19|19947.19|20068.74|19948.74|20066.9|19946.9|9
1629966870000|2021-08-26 08:34:30|20067.77|19947.77|20069.31|19949.31|20069.59|19949.59|20067.77|19947.77|10
1629966880000|2021-08-26 08:34:40|20069.18|19949.18|20067.78|19947.78|20069.7|19949.7|20067.78|19947.78|10
1629966890000|2021-08-26 08:34:50|20067.74|19947.74|20069.94|19949.94|20069.94|19949.94|20067.62|19947.62|9
1629966900000|2021-08-26 08:35:00|20070.02|19950.02|20074.65|19954.65|20074.65|19954.65|20070.02|19950.02|10
1629966910000|2021-08-26 08:35:10|20074.96|19954.96|20072.1|19952.1|20074.96|19954.96|20072.04|19952.04|10
1629966920000|2021-08-26 08:35:20|20072.04|19952.04|20064.74|19944.74|20072.04|19952.04|20064.74|19944.74|10
1629966930000|2021-08-26 08:35:30|20063.51|19943.51|20058.06|19938.06|20063.51|19943.51|20058.06|19938.06|10
1629966940000|2021-08-26 08:35:40|20058.02|19938.02|20055.01|19935.01|20058.02|19938.02|20054.09|19934.09|10
1629966950000|2021-08-26 08:35:50|20054.79|19934.79|20054.21|19934.21|20054.79|19934.79|20052.77|19932.77|10
1629966960000|2021-08-26 08:36:00|20053.91|19933.91|20052.47|19932.47|20053.91|19933.91|20051.94|19931.94|10
1629966970000|2021-08-26 08:36:10|20052.85|19932.85|20052.59|19932.59|20052.87|19932.87|20052.05|19932.05|10
1629966980000|2021-08-26 08:36:20|20052.6|19932.6|20052.36|19932.36|20052.6|19932.6|20050.05|19930.05|10
1629966990000|2021-08-26 08:36:30|20052.51|19932.51|20056.8|19936.8|20056.8|19936.8|20052.51|19932.51|10
1629967000000|2021-08-26 08:36:40|20056.4|19936.4|20059.48|19939.48|20059.99|19939.99|20056.4|19936.4|10
1629967010000|2021-08-26 08:36:50|20058.96|19938.96|20054.97|19934.97|20058.96|19938.96|20054.97|19934.97|10
1629967020000|2021-08-26 08:37:00|20054.9|19934.9|20055.18|19935.18|20055.23|19935.23|20053.84|19933.84|9
1629967030000|2021-08-26 08:37:10|20055.26|19935.26|20057.26|19937.26|20057.47|19937.47|20055.26|19935.26|10
1629967040000|2021-08-26 08:37:20|20057.49|19937.49|20062.23|19942.23|20062.49|19942.49|20057.49|19937.49|10
1629967050000|2021-08-26 08:37:30|20063.51|19943.51|20068.53|19948.53|20068.53|19948.53|20063.51|19943.51|10
1629967060000|2021-08-26 08:37:40|20067.13|19947.13|20065.75|19945.75|20067.13|19947.13|20065.75|19945.75|9
1629967070000|2021-08-26 08:37:50|20065.07|19945.07|20061.94|19941.94|20065.37|19945.37|20061.94|19941.94|10
1629967080000|2021-08-26 08:38:00|20061.85|19941.85|20057.39|19937.39|20062.86|19942.86|20057.39|19937.39|10
1629967090000|2021-08-26 08:38:10|20057.02|19937.02|20052.16|19932.16|20057.02|19937.02|20051.87|19931.87|10
1629967100000|2021-08-26 08:38:20|20051.15|19931.15|20048.38|19928.38|20051.77|19931.77|20048.38|19928.38|10
1629967110000|2021-08-26 08:38:30|20048.32|19928.32|20048.19|19928.19|20048.41|19928.41|20047.74|19927.74|10
1629967120000|2021-08-26 08:38:40|20047.37|19927.37|20042.53|19922.53|20047.37|19927.37|20042.53|19922.53|10
1629967130000|2021-08-26 08:38:50|20042.07|19922.07|20043.73|19923.73|20043.73|19923.73|20042.07|19922.07|10
1629967140000|2021-08-26 08:39:00|20043.71|19923.71|20048.69|19928.69|20048.69|19928.69|20043.71|19923.71|10
1629967150000|2021-08-26 08:39:10|20048.74|19928.74|20050.65|19930.65|20050.65|19930.65|20048.74|19928.74|10
1629967160000|2021-08-26 08:39:20|20049.69|19929.69|20052.36|19932.36|20052.36|19932.36|20049.69|19929.69|10
1629967170000|2021-08-26 08:39:30|20052.48|19932.48|20060.22|19940.22|20060.25|19940.25|20052.48|19932.48|10
1629967180000|2021-08-26 08:39:40|20060.67|19940.67|20061.88|19941.88|20061.88|19941.88|20060.47|19940.47|10
1629967190000|2021-08-26 08:39:50|20061.26|19941.26|20064.68|19944.68|20064.68|19944.68|20060.54|19940.54|10
1629967200000|2021-08-26 08:40:00|20064.67|19944.67|20067.25|19947.25|20067.37|19947.37|20064.67|19944.67|9
1629967210000|2021-08-26 08:40:10|20067.2|19947.2|20071.64|19951.64|20071.64|19951.64|20067.2|19947.2|10
1629967220000|2021-08-26 08:40:20|20071.07|19951.07|20074.58|19954.58|20075.35|19955.35|20070.6|19950.6|10
1629967230000|2021-08-26 08:40:30|20075.4|19955.4|20078.79|19958.79|20078.79|19958.79|20074.93|19954.93|9
1629967240000|2021-08-26 08:40:40|20078.48|19958.48|20084.64|19964.64|20084.64|19964.64|20078.48|19958.48|10
1629967250000|2021-08-26 08:40:50|20085.18|19965.18|20086.41|19966.41|20086.41|19966.41|20083.24|19963.24|10
1629967260000|2021-08-26 08:41:00|20086.36|19966.36|20087.31|19967.31|20087.44|19967.44|20086.36|19966.36|10
1629967270000|2021-08-26 08:41:10|20089.9|19969.9|20095.48|19975.48|20095.48|19975.48|20089.61|19969.61|10
1629967280000|2021-08-26 08:41:20|20095.58|19975.58|20099.62|19979.62|20099.62|19979.62|20095.58|19975.58|9
1629967290000|2021-08-26 08:41:30|20099.63|19979.63|20101.2|19981.2|20101.2|19981.2|20099.63|19979.63|10
1629967300000|2021-08-26 08:41:40|20101.15|19981.15|20102.58|19982.58|20102.58|19982.58|20100.62|19980.62|10
1629967310000|2021-08-26 08:41:50|20102.71|19982.71|20107.97|19987.97|20107.97|19987.97|20102.71|19982.71|9
1629967320000|2021-08-26 08:42:00|20110.09|19990.09|20117.64|19997.64|20117.64|19997.64|20110.09|19990.09|10
1629967330000|2021-08-26 08:42:10|20117.54|19997.54|20123.86|20003.86|20123.86|20003.86|20117.54|19997.54|10
1629967340000|2021-08-26 08:42:20|20123.92|20003.92|20128.91|20008.91|20129.08|20009.08|20123.92|20003.92|10
1629967350000|2021-08-26 08:42:30|20130.94|20010.94|20132.28|20012.28|20132.28|20012.28|20129.05|20009.05|9
1629967360000|2021-08-26 08:42:40|20132.63|20012.63|20138.42|20018.42|20138.42|20018.42|20132.63|20012.63|9
1629967370000|2021-08-26 08:42:50|20138.45|20018.45|20141.5|20021.5|20142.38|20022.38|20138.31|20018.31|10
1629967380000|2021-08-26 08:43:00|20141.58|20021.58|20143.74|20023.74|20143.74|20023.74|20141.37|20021.37|9
1629967390000|2021-08-26 08:43:10|20142.77|20022.77|20146.46|20026.46|20146.46|20026.46|20142.77|20022.77|9
1629967400000|2021-08-26 08:43:20|20146.64|20026.64|20149.83|20029.83|20149.96|20029.96|20146.64|20026.64|9
1629967410000|2021-08-26 08:43:30|20150.03|20030.03|20152.14|20032.14|20152.14|20032.14|20150.03|20030.03|10
1629967420000|2021-08-26 08:43:40|20151.66|20031.66|20155.03|20035.03|20155.03|20035.03|20151.66|20031.66|10
1629967430000|2021-08-26 08:43:50|20155.1|20035.1|20156.01|20036.01|20156.01|20036.01|20153.01|20033.01|10
1629967440000|2021-08-26 08:44:00|20155.54|20035.54|20162.45|20042.45|20162.45|20042.45|20155.12|20035.12|10
1629967450000|2021-08-26 08:44:10|20162.85|20042.85|20160.77|20040.77|20164.35|20044.35|20160.77|20040.77|10
1629967460000|2021-08-26 08:44:20|20161.23|20041.23|20162.8|20042.8|20162.8|20042.8|20160.63|20040.63|10
1629967470000|2021-08-26 08:44:30|20165.16|20045.16|20168.16|20048.16|20168.16|20048.16|20164.73|20044.73|9
1629967480000|2021-08-26 08:44:40|20168.21|20048.21|20170.03|20050.03|20170.17|20050.17|20168.21|20048.21|10
1629967490000|2021-08-26 08:44:50|20169.85|20049.85|20162.56|20042.56|20169.85|20049.85|20162.32|20042.32|9
1629967500000|2021-08-26 08:45:00|20162.09|20042.09|20152.7|20032.7|20162.09|20042.09|20152.7|20032.7|10
1629967510000|2021-08-26 08:45:10|20150.83|20030.83|20146.99|20026.99|20152.06|20032.06|20146.99|20026.99|10
1629967520000|2021-08-26 08:45:20|20145.91|20025.91|20139.08|20019.08|20145.91|20025.91|20139.08|20019.08|10
1629967530000|2021-08-26 08:45:30|20136.91|20016.91|20129.69|20009.69|20136.91|20016.91|20129.69|20009.69|10
1629967540000|2021-08-26 08:45:40|20130.09|20010.09|20124.43|20004.43|20130.09|20010.09|20123.73|20003.73|10
1629967550000|2021-08-26 08:45:50|20123.87|20003.87|20122.37|20002.37|20123.87|20003.87|20120.54|20000.54|10
1629967560000|2021-08-26 08:46:00|20123.34|20003.34|20123.56|20003.56|20126.41|20006.41|20123.34|20003.34|10
1629967570000|2021-08-26 08:46:10|20123.4|20003.4|20117.28|19997.28|20123.4|20003.4|20117.28|19997.28|10
1629967580000|2021-08-26 08:46:20|20116.92|19996.92|20113.01|19993.01|20116.92|19996.92|20113.01|19993.01|10
1629967590000|2021-08-26 08:46:30|20112.08|19992.08|20111.55|19991.55|20112.08|19992.08|20110.77|19990.77|9
1629967600000|2021-08-26 08:46:40|20111.61|19991.61|20115.29|19995.29|20115.76|19995.76|20111.61|19991.61|10
1629967610000|2021-08-26 08:46:50|20115.62|19995.62|20113.62|19993.62|20116.22|19996.22|20113.62|19993.62|10
1629967620000|2021-08-26 08:47:00|20112.66|19992.66|20108.33|19988.33|20112.66|19992.66|20108.33|19988.33|10
1629967630000|2021-08-26 08:47:10|20108.57|19988.57|20106.73|19986.73|20108.57|19988.57|20106.34|19986.34|10
1629967640000|2021-08-26 08:47:20|20106.12|19986.12|20100.74|19980.74|20106.12|19986.12|20100.74|19980.74|10
1629967650000|2021-08-26 08:47:30|20100.27|19980.27|20097.6|19977.6|20100.3|19980.3|20097.6|19977.6|10
1629967660000|2021-08-26 08:47:40|20097.12|19977.12|20099.3|19979.3|20099.3|19979.3|20096.91|19976.91|10
1629967670000|2021-08-26 08:47:50|20099.81|19979.81|20095.54|19975.54|20099.87|19979.87|20095.54|19975.54|10
1629967680000|2021-08-26 08:48:00|20095.58|19975.58|20091.4|19971.4|20095.58|19975.58|20091.3|19971.3|10
1629967690000|2021-08-26 08:48:10|20091.38|19971.38|20086.65|19966.65|20091.38|19971.38|20086.65|19966.65|10
1629967700000|2021-08-26 08:48:20|20085.42|19965.42|20083.65|19963.65|20085.69|19965.69|20083.6|19963.6|10
1629967710000|2021-08-26 08:48:30|20082.97|19962.97|20089.89|19969.89|20089.89|19969.89|20082.97|19962.97|10
1629967720000|2021-08-26 08:48:40|20090.58|19970.58|20102.24|19982.24|20102.33|19982.33|20090.58|19970.58|10
1629967730000|2021-08-26 08:48:50|20101.06|19981.06|20104.77|19984.77|20104.77|19984.77|20101.06|19981.06|10
1629967740000|2021-08-26 08:49:00|20104.62|19984.62|20105.5|19985.5|20106.26|19986.26|20104.62|19984.62|10
1629967750000|2021-08-26 08:49:10|20104.6|19984.6|20103.69|19983.69|20104.98|19984.98|20103.05|19983.05|10
1629967760000|2021-08-26 08:49:20|20104.43|19984.43|20102.93|19982.93|20105.54|19985.54|20102.53|19982.53|10
1629967770000|2021-08-26 08:49:30|20103.9|19983.9|20110.49|19990.49|20110.7|19990.7|20103.9|19983.9|9
1629967780000|2021-08-26 08:49:40|20113.07|19993.07|20126.95|20006.95|20126.95|20006.95|20113.07|19993.07|10
1629967790000|2021-08-26 08:49:50|20127.47|20007.47|20129.97|20009.97|20130.67|20010.67|20127.42|20007.42|10
1629967800000|2021-08-26 08:50:00|20129.53|20009.53|20145.29|20025.29|20145.29|20025.29|20127.15|20007.15|10
1629967810000|2021-08-26 08:50:10|20147.24|20027.24|20153.89|20033.89|20153.89|20033.89|20147.24|20027.24|10
1629967820000|2021-08-26 08:50:20|20154.36|20034.36|20156.46|20036.46|20157.28|20037.28|20154.22|20034.22|10
1629967830000|2021-08-26 08:50:30|20156.52|20036.52|20171.21|20051.21|20171.21|20051.21|20156.29|20036.29|9
1629967840000|2021-08-26 08:50:40|20173.08|20053.08|20175.47|20055.47|20175.47|20055.47|20173.08|20053.08|10
1629967850000|2021-08-26 08:50:50|20176.21|20056.21|20180.64|20060.64|20180.82|20060.82|20176.21|20056.21|10
1629967860000|2021-08-26 08:51:00|20180.58|20060.58|20193.42|20073.42|20193.42|20073.42|20179.66|20059.66|10
1629967870000|2021-08-26 08:51:10|20193.82|20073.82|20202.93|20082.93|20202.93|20082.93|20193.82|20073.82|10
1629967880000|2021-08-26 08:51:20|20203.91|20083.91|20206.66|20086.66|20206.66|20086.66|20203.91|20083.91|10
1629967890000|2021-08-26 08:51:30|20207.21|20087.21|20208.9|20088.9|20208.9|20088.9|20206.94|20086.94|10
1629967900000|2021-08-26 08:51:40|20209.06|20089.06|20203.35|20083.35|20209.1|20089.1|20203.35|20083.35|10
1629967910000|2021-08-26 08:51:50|20202.63|20082.63|20208.18|20088.18|20208.18|20088.18|20202.49|20082.49|10
1629967920000|2021-08-26 08:52:00|20207.73|20087.73|20207.9|20087.9|20208.7|20088.7|20207.7|20087.7|10
1629967930000|2021-08-26 08:52:10|20209.53|20089.53|20208.65|20088.65|20209.54|20089.54|20208.02|20088.02|10
1629967940000|2021-08-26 08:52:20|20209.08|20089.08|20211.84|20091.84|20211.84|20091.84|20208.83|20088.83|10
1629967950000|2021-08-26 08:52:30|20211.64|20091.64|20213.27|20093.27|20213.27|20093.27|20210.52|20090.52|10
1629967960000|2021-08-26 08:52:40|20213.58|20093.58|20214.38|20094.38|20215.53|20095.53|20213.46|20093.46|10
1629967970000|2021-08-26 08:52:50|20213.54|20093.54|20215.55|20095.55|20216.24|20096.24|20213.54|20093.54|10
1629967980000|2021-08-26 08:53:00|20215.59|20095.59|20212.95|20092.95|20216.17|20096.17|20212.95|20092.95|10
1629967990000|2021-08-26 08:53:10|20212.64|20092.64|20206.51|20086.51|20212.68|20092.68|20206.51|20086.51|10
1629968000000|2021-08-26 08:53:20|20206.36|20086.36|20206.86|20086.86|20207.09|20087.09|20205.85|20085.85|10
1629968010000|2021-08-26 08:53:30|20206.05|20086.05|20204.6|20084.6|20206.05|20086.05|20203.52|20083.52|10
1629968020000|2021-08-26 08:53:40|20203.9|20083.9|20208.23|20088.23|20208.38|20088.38|20203.9|20083.9|10
1629968030000|2021-08-26 08:53:50|20207.91|20087.91|20212.52|20092.52|20212.88|20092.88|20207.88|20087.88|10
1629968040000|2021-08-26 08:54:00|20212.6|20092.6|20214.56|20094.56|20215.52|20095.52|20212.6|20092.6|10
1629968050000|2021-08-26 08:54:10|20214.9|20094.9|20219.43|20099.43|20219.43|20099.43|20214.9|20094.9|10
1629968060000|2021-08-26 08:54:20|20220.01|20100.01|20222.65|20102.65|20222.65|20102.65|20220.01|20100.01|10
1629968070000|2021-08-26 08:54:30|20222.57|20102.57|20227.95|20107.95|20228.75|20108.75|20222.57|20102.57|10
1629968080000|2021-08-26 08:54:40|20228.55|20108.55|20234.54|20114.54|20234.54|20114.54|20228.55|20108.55|10
1629968090000|2021-08-26 08:54:50|20234.36|20114.36|20234.6|20114.6|20234.79|20114.79|20234.07|20114.07|10
1629968100000|2021-08-26 08:55:00|20233.68|20113.68|20230.32|20110.32|20233.88|20113.88|20230.32|20110.32|10
1629968110000|2021-08-26 08:55:10|20231.93|20111.93|20230.6|20110.6|20231.93|20111.93|20230.6|20110.6|10
1629968120000|2021-08-26 08:55:20|20230.19|20110.19|20222.85|20102.85|20230.19|20110.19|20222.85|20102.85|10
1629968130000|2021-08-26 08:55:30|20223.06|20103.06|20217.88|20097.88|20223.94|20103.94|20217.88|20097.88|10
1629968140000|2021-08-26 08:55:40|20217.58|20097.58|20211.92|20091.92|20217.58|20097.58|20211.92|20091.92|10
1629968150000|2021-08-26 08:55:50|20211.53|20091.53|20209.75|20089.75|20211.53|20091.53|20209.35|20089.35|10
1629968160000|2021-08-26 08:56:00|20209.48|20089.48|20207.99|20087.99|20209.98|20089.98|20207.33|20087.33|10
1629968170000|2021-08-26 08:56:10|20207.03|20087.03|20209.19|20089.19|20209.19|20089.19|20207.03|20087.03|10
1629968180000|2021-08-26 08:56:20|20207.89|20087.89|20207.61|20087.61|20209.9|20089.9|20207.61|20087.61|10
1629968190000|2021-08-26 08:56:30|20207.52|20087.52|20203.8|20083.8|20207.52|20087.52|20202.75|20082.75|10
1629968200000|2021-08-26 08:56:40|20204.11|20084.11|20206.34|20086.34|20206.49|20086.49|20204.11|20084.11|10
1629968210000|2021-08-26 08:56:50|20205.74|20085.74|20200.1|20080.1|20207.42|20087.42|20200.1|20080.1|10
1629968220000|2021-08-26 08:57:00|20199.53|20079.53|20200.63|20080.63|20202.07|20082.07|20199.53|20079.53|10
1629968230000|2021-08-26 08:57:10|20199.22|20079.22|20198.96|20078.96|20199.65|20079.65|20198.92|20078.92|10
1629968240000|2021-08-26 08:57:20|20198.69|20078.69|20197.98|20077.98|20199.67|20079.67|20197.98|20077.98|10
1629968250000|2021-08-26 08:57:30|20197.55|20077.55|20194.12|20074.12|20197.55|20077.55|20194.12|20074.12|10
1629968260000|2021-08-26 08:57:40|20194.37|20074.37|20197.62|20077.62|20198.41|20078.41|20194.37|20074.37|9
1629968270000|2021-08-26 08:57:50|20198.08|20078.08|20193.63|20073.63|20198.08|20078.08|20193.16|20073.16|9
1629968280000|2021-08-26 08:58:00|20193.03|20073.03|20187.45|20067.45|20193.03|20073.03|20187.45|20067.45|10
1629968290000|2021-08-26 08:58:10|20185.97|20065.97|20179.78|20059.78|20185.97|20065.97|20179.78|20059.78|10
1629968300000|2021-08-26 08:58:20|20179.74|20059.74|20180.17|20060.17|20180.17|20060.17|20178.11|20058.11|10
1629968310000|2021-08-26 08:58:30|20179.79|20059.79|20175.98|20055.98|20179.79|20059.79|20175.74|20055.74|10
1629968320000|2021-08-26 08:58:40|20175.69|20055.69|20175.51|20055.51|20177.35|20057.35|20175.26|20055.26|10
1629968330000|2021-08-26 08:58:50|20176.12|20056.12|20174.08|20054.08|20176.22|20056.22|20174.08|20054.08|10
1629968340000|2021-08-26 08:59:00|20174.13|20054.13|20174.39|20054.39|20175.24|20055.24|20173.91|20053.91|10
1629968350000|2021-08-26 08:59:10|20174.19|20054.19|20172.7|20052.7|20174.24|20054.24|20172.7|20052.7|10
1629968360000|2021-08-26 08:59:20|20170.88|20050.88|20168.46|20048.46|20170.91|20050.91|20168.46|20048.46|10
1629968370000|2021-08-26 08:59:30|20168.62|20048.62|20167.53|20047.53|20168.93|20048.93|20166.61|20046.61|10
1629968380000|2021-08-26 08:59:40|20167.2|20047.2|20166.43|20046.43|20167.2|20047.2|20165.79|20045.79|10
1629968390000|2021-08-26 08:59:50|20166.44|20046.44|20168.09|20048.09|20168.09|20048.09|20166.43|20046.43|10
1629968400000|2021-08-26 09:00:00|20168.07|20048.07|20168.18|20048.18|20168.33|20048.33|20167.83|20047.83|10
1629968410000|2021-08-26 09:00:10|20168.38|20048.38|20163.31|20043.31|20168.75|20048.75|20163.31|20043.31|10
1629968420000|2021-08-26 09:00:20|20163.37|20043.37|20155.15|20035.15|20163.37|20043.37|20155.15|20035.15|10
1629968430000|2021-08-26 09:00:30|20152.46|20032.46|20146.24|20026.24|20152.46|20032.46|20146.24|20026.24|10
1629968440000|2021-08-26 09:00:40|20144.31|20024.31|20147.06|20027.06|20148.14|20028.14|20144.31|20024.31|10
1629968450000|2021-08-26 09:00:50|20146.48|20026.48|20143.55|20023.55|20146.5|20026.5|20143.55|20023.55|9
1629968460000|2021-08-26 09:01:00|20142.48|20022.48|20141.61|20021.61|20142.71|20022.71|20141.46|20021.46|10
1629968470000|2021-08-26 09:01:10|20140.59|20020.59|20136.05|20016.05|20140.73|20020.73|20136.05|20016.05|10
1629968480000|2021-08-26 09:01:20|20135.08|20015.08|20133.01|20013.01|20135.08|20015.08|20133.01|20013.01|10
1629968490000|2021-08-26 09:01:30|20132.52|20012.52|20132.71|20012.71|20132.71|20012.71|20131.25|20011.25|10
1629968500000|2021-08-26 09:01:40|20132.3|20012.3|20131.61|20011.61|20132.5|20012.5|20131.49|20011.49|10
1629968510000|2021-08-26 09:01:50|20131.21|20011.21|20128.25|20008.25|20131.48|20011.48|20128.25|20008.25|10
1629968520000|2021-08-26 09:02:00|20128.59|20008.59|20128.39|20008.39|20129.12|20009.12|20127.32|20007.32|10
1629968530000|2021-08-26 09:02:10|20128.4|20008.4|20131.98|20011.98|20131.98|20011.98|20128.4|20008.4|10
1629968540000|2021-08-26 09:02:20|20133.17|20013.17|20140.91|20020.91|20140.91|20020.91|20133.17|20013.17|10
1629968550000|2021-08-26 09:02:30|20141.19|20021.19|20146.1|20026.1|20146.46|20026.46|20141.19|20021.19|10
1629968560000|2021-08-26 09:02:40|20146.04|20026.04|20152.79|20032.79|20152.79|20032.79|20145.39|20025.39|10
1629968570000|2021-08-26 09:02:50|20153.08|20033.08|20156.68|20036.68|20158.05|20038.05|20152.65|20032.65|10
1629968580000|2021-08-26 09:03:00|20156.29|20036.29|20157.6|20037.6|20159.46|20039.46|20156.29|20036.29|10
1629968590000|2021-08-26 09:03:10|20157.82|20037.82|20161.48|20041.48|20161.48|20041.48|20157.82|20037.82|10
1629968600000|2021-08-26 09:03:20|20161.16|20041.16|20171.08|20051.08|20171.08|20051.08|20161.16|20041.16|10
1629968610000|2021-08-26 09:03:30|20172.56|20052.56|20178.36|20058.36|20178.36|20058.36|20172.52|20052.52|10
1629968620000|2021-08-26 09:03:40|20178.74|20058.74|20183.91|20063.91|20183.91|20063.91|20178.58|20058.58|10
1629968630000|2021-08-26 09:03:50|20184.27|20064.27|20198.04|20078.04|20198.04|20078.04|20184.27|20064.27|10
1629968640000|2021-08-26 09:04:00|20198.46|20078.46|20200.73|20080.73|20203.12|20083.12|20198.46|20078.46|10
1629968650000|2021-08-26 09:04:10|20200.86|20080.86|20198.95|20078.95|20200.86|20080.86|20198.95|20078.95|9
1629968660000|2021-08-26 09:04:20|20200.19|20080.19|20197.2|20077.2|20200.51|20080.51|20196.71|20076.71|10
1629968670000|2021-08-26 09:04:30|20196.79|20076.79|20198.65|20078.65|20198.65|20078.65|20195.38|20075.38|10
1629968680000|2021-08-26 09:04:40|20198.99|20078.99|20204.92|20084.92|20204.92|20084.92|20198.99|20078.99|10
1629968690000|2021-08-26 09:04:50|20205.48|20085.48|20211.14|20091.14|20211.18|20091.18|20205.08|20085.08|9
1629968700000|2021-08-26 09:05:00|20215.71|20095.71|20219.59|20099.59|20220.68|20100.68|20215.71|20095.71|10
1629968710000|2021-08-26 09:05:10|20219.41|20099.41|20219.41|20099.41|20219.9|20099.9|20218.74|20098.74|10
1629968720000|2021-08-26 09:05:20|20219.03|20099.03|20216.4|20096.4|20219.59|20099.59|20216.4|20096.4|10
1629968730000|2021-08-26 09:05:30|20216.14|20096.14|20209.78|20089.78|20216.15|20096.15|20209.67|20089.67|10
1629968740000|2021-08-26 09:05:40|20209.66|20089.66|20199.02|20079.02|20210.08|20090.08|20199.02|20079.02|10
1629968750000|2021-08-26 09:05:50|20198.92|20078.92|20193.62|20073.62|20198.92|20078.92|20193.62|20073.62|10
1629968760000|2021-08-26 09:06:00|20193.34|20073.34|20182.31|20062.31|20193.34|20073.34|20182.31|20062.31|10
1629968770000|2021-08-26 09:06:10|20180.84|20060.84|20169.52|20049.52|20180.84|20060.84|20169.52|20049.52|9
1629968780000|2021-08-26 09:06:20|20168.6|20048.6|20155.17|20035.17|20168.6|20048.6|20155.17|20035.17|10
1629968790000|2021-08-26 09:06:30|20153.36|20033.36|20146.36|20026.36|20153.36|20033.36|20146.36|20026.36|10
1629968800000|2021-08-26 09:06:40|20146.46|20026.46|20141.47|20021.47|20146.74|20026.74|20141.47|20021.47|10
1629968810000|2021-08-26 09:06:50|20141|20021|20136.28|20016.28|20141|20021|20136.28|20016.28|10
1629968820000|2021-08-26 09:07:00|20134.95|20014.95|20132.57|20012.57|20134.95|20014.95|20131.95|20011.95|10
1629968830000|2021-08-26 09:07:10|20132.47|20012.47|20131.9|20011.9|20133.62|20013.62|20131.9|20011.9|9
1629968840000|2021-08-26 09:07:20|20131.66|20011.66|20127.54|20007.54|20131.91|20011.91|20127.54|20007.54|10
1629968850000|2021-08-26 09:07:30|20128.06|20008.06|20125.82|20005.82|20128.48|20008.48|20125.82|20005.82|10
1629968860000|2021-08-26 09:07:40|20125.84|20005.84|20124.83|20004.83|20126.17|20006.17|20124.5|20004.5|10
1629968870000|2021-08-26 09:07:50|20124.45|20004.45|20121.43|20001.43|20124.79|20004.79|20121.43|20001.43|10
1629968880000|2021-08-26 09:08:00|20121.87|20001.87|20120.72|20000.72|20122.72|20002.72|20120.72|20000.72|10
1629968890000|2021-08-26 09:08:10|20121.03|20001.03|20123.17|20003.17|20123.62|20003.62|20121.03|20001.03|10
1629968900000|2021-08-26 09:08:20|20123.1|20003.1|20126.05|20006.05|20126.23|20006.23|20123.1|20003.1|10
1629968910000|2021-08-26 09:08:30|20126.1|20006.1|20124.92|20004.92|20126.1|20006.1|20124.58|20004.58|10
1629968920000|2021-08-26 09:08:40|20125.04|20005.04|20122.92|20002.92|20125.04|20005.04|20122.38|20002.38|10
1629968930000|2021-08-26 09:08:50|20122.97|20002.97|20111.45|19991.45|20122.97|20002.97|20111.45|19991.45|10
1629968940000|2021-08-26 09:09:00|20111.8|19991.8|20112.21|19992.21|20113.66|19993.66|20111.7|19991.7|10
1629968950000|2021-08-26 09:09:10|20111.97|19991.97|20113.84|19993.84|20113.84|19993.84|20111.97|19991.97|10
1629968960000|2021-08-26 09:09:20|20114.38|19994.38|20118.12|19998.12|20118.28|19998.28|20113.74|19993.74|10
1629968970000|2021-08-26 09:09:30|20118.57|19998.57|20113.24|19993.24|20119.05|19999.05|20113.24|19993.24|9
1629968980000|2021-08-26 09:09:40|20112.58|19992.58|20110.84|19990.84|20112.58|19992.58|20109.66|19989.66|9
1629968990000|2021-08-26 09:09:50|20110.65|19990.65|20109.17|19989.17|20111.35|19991.35|20109.17|19989.17|10
1629969000000|2021-08-26 09:10:00|20110.21|19990.21|20116.47|19996.47|20116.47|19996.47|20110.21|19990.21|10
1629969010000|2021-08-26 09:10:10|20117.3|19997.3|20122.97|20002.97|20122.97|20002.97|20117.3|19997.3|10
1629969020000|2021-08-26 09:10:20|20123.37|20003.37|20130.13|20010.13|20130.13|20010.13|20123.37|20003.37|10
1629969030000|2021-08-26 09:10:30|20129.91|20009.91|20127.25|20007.25|20130.55|20010.55|20127.25|20007.25|9
1629969040000|2021-08-26 09:10:40|20127.61|20007.61|20123.37|20003.37|20128.12|20008.12|20123.37|20003.37|10
1629969050000|2021-08-26 09:10:50|20122.97|20002.97|20117.46|19997.46|20123.3|20003.3|20117.46|19997.46|10
1629969060000|2021-08-26 09:11:00|20117.11|19997.11|20115.59|19995.59|20118.92|19998.92|20115.59|19995.59|10
1629969070000|2021-08-26 09:11:10|20116.08|19996.08|20115.61|19995.61|20116.63|19996.63|20115.25|19995.25|9
1629969080000|2021-08-26 09:11:20|20115.25|19995.25|20112.52|19992.52|20115.25|19995.25|20112.52|19992.52|9
1629969090000|2021-08-26 09:11:30|20112.88|19992.88|20111.37|19991.37|20113.08|19993.08|20111.21|19991.21|10
1629969100000|2021-08-26 09:11:40|20111.15|19991.15|20108.25|19988.25|20111.15|19991.15|20108.25|19988.25|10
1629969110000|2021-08-26 09:11:50|20106.04|19986.04|20098.16|19978.16|20106.04|19986.04|20098.05|19978.05|10
1629969120000|2021-08-26 09:12:00|20097.76|19977.76|20097.65|19977.65|20098.61|19978.61|20097.38|19977.38|9
1629969130000|2021-08-26 09:12:10|20097.69|19977.69|20094.58|19974.58|20097.69|19977.69|20094.58|19974.58|10
1629969140000|2021-08-26 09:12:20|20094.59|19974.59|20092.65|19972.65|20094.64|19974.64|20090.97|19970.97|10
1629969150000|2021-08-26 09:12:30|20092.3|19972.3|20093.49|19973.49|20093.69|19973.69|20092.3|19972.3|10
1629969160000|2021-08-26 09:12:40|20093.72|19973.72|20091.12|19971.12|20094.13|19974.13|20091.12|19971.12|10
1629969170000|2021-08-26 09:12:50|20090.85|19970.85|20090.76|19970.76|20091.56|19971.56|20090.11|19970.11|10
1629969180000|2021-08-26 09:13:00|20091.92|19971.92|20088.31|19968.31|20091.92|19971.92|20088.31|19968.31|10
1629969190000|2021-08-26 09:13:10|20088.21|19968.21|20088.05|19968.05|20088.21|19968.21|20087.26|19967.26|10
1629969200000|2021-08-26 09:13:20|20088.15|19968.15|20088.06|19968.06|20088.15|19968.15|20087.56|19967.56|10
1629969210000|2021-08-26 09:13:30|20088.17|19968.17|20091.04|19971.04|20092.4|19972.4|20088.17|19968.17|10
1629969220000|2021-08-26 09:13:40|20089.59|19969.59|20087.87|19967.87|20089.59|19969.59|20087.87|19967.87|10
1629969230000|2021-08-26 09:13:50|20087.68|19967.68|20085.54|19965.54|20087.68|19967.68|20085.23|19965.23|10
1629969240000|2021-08-26 09:14:00|20084.85|19964.85|20085.71|19965.71|20085.72|19965.72|20083.62|19963.62|10
1629969250000|2021-08-26 09:14:10|20085.55|19965.55|20087.65|19967.65|20087.88|19967.88|20084.73|19964.73|10
1629969260000|2021-08-26 09:14:20|20088.42|19968.42|20088.99|19968.99|20089.8|19969.8|20088.15|19968.15|10
1629969270000|2021-08-26 09:14:30|20088.49|19968.49|20087.83|19967.83|20089.49|19969.49|20087.83|19967.83|10
1629969280000|2021-08-26 09:14:40|20087.47|19967.47|20087.66|19967.66|20087.66|19967.66|20086.68|19966.68|8
1629969290000|2021-08-26 09:14:50|20088.31|19968.31|20091.9|19971.9|20091.9|19971.9|20088.31|19968.31|10
1629969300000|2021-08-26 09:15:00|20091.98|19971.98|20100.66|19980.66|20100.66|19980.66|20091.95|19971.95|10
1629969310000|2021-08-26 09:15:10|20101.7|19981.7|20105.65|19985.65|20106.32|19986.32|20100.24|19980.24|10
1629969320000|2021-08-26 09:15:20|20106.79|19986.79|20112.02|19992.02|20112.95|19992.95|20106.56|19986.56|10
1629969330000|2021-08-26 09:15:30|20112.3|19992.3|20118.96|19998.96|20118.96|19998.96|20112.3|19992.3|10
1629969340000|2021-08-26 09:15:40|20119.39|19999.39|20125.42|20005.42|20125.42|20005.42|20119.39|19999.39|10
1629969350000|2021-08-26 09:15:50|20124.85|20004.85|20123.61|20003.61|20124.85|20004.85|20123.41|20003.41|9
1629969360000|2021-08-26 09:16:00|20122.33|20002.33|20125.66|20005.66|20125.66|20005.66|20122.33|20002.33|10
1629969370000|2021-08-26 09:16:10|20125.72|20005.72|20126.94|20006.94|20126.94|20006.94|20125.31|20005.31|9
1629969380000|2021-08-26 09:16:20|20125.83|20005.83|20120.42|20000.42|20125.83|20005.83|20120.42|20000.42|10
1629969390000|2021-08-26 09:16:30|20120.28|20000.28|20115.81|19995.81|20120.28|20000.28|20115.81|19995.81|10
1629969400000|2021-08-26 09:16:40|20113.54|19993.54|20105.4|19985.4|20113.54|19993.54|20105.4|19985.4|10
1629969410000|2021-08-26 09:16:50|20104.95|19984.95|20106.55|19986.55|20106.55|19986.55|20103.75|19983.75|10
1629969420000|2021-08-26 09:17:00|20106.41|19986.41|20112.34|19992.34|20112.34|19992.34|20105.53|19985.53|10
1629969430000|2021-08-26 09:17:10|20112.46|19992.46|20121.15|20001.15|20121.15|20001.15|20112.46|19992.46|9
1629969440000|2021-08-26 09:17:20|20122.16|20002.16|20126.18|20006.18|20126.18|20006.18|20122.16|20002.16|9
1629969450000|2021-08-26 09:17:30|20126.78|20006.78|20131.42|20011.42|20132.03|20012.03|20126.78|20006.78|9
1629969460000|2021-08-26 09:17:40|20132.03|20012.03|20132.37|20012.37|20132.44|20012.44|20131.74|20011.74|8
1629969470000|2021-08-26 09:17:50|20132.43|20012.43|20133.97|20013.97|20134.76|20014.76|20132.43|20012.43|10
1629969480000|2021-08-26 09:18:00|20133.79|20013.79|20132.31|20012.31|20134.01|20014.01|20132.14|20012.14|10
1629969490000|2021-08-26 09:18:10|20132.38|20012.38|20131.21|20011.21|20132.38|20012.38|20131.19|20011.19|9
1629969500000|2021-08-26 09:18:20|20131.22|20011.22|20130.37|20010.37|20131.25|20011.25|20130.37|20010.37|9
1629969510000|2021-08-26 09:18:30|20130.57|20010.57|20132.79|20012.79|20132.93|20012.93|20130.57|20010.57|10
1629969520000|2021-08-26 09:18:40|20133.12|20013.12|20135.42|20015.42|20135.42|20015.42|20132.91|20012.91|10
1629969530000|2021-08-26 09:18:50|20136.1|20016.1|20135.7|20015.7|20136.22|20016.22|20135.7|20015.7|10
1629969540000|2021-08-26 09:19:00|20135.94|20015.94|20133.1|20013.1|20136.13|20016.13|20133.1|20013.1|10
1629969550000|2021-08-26 09:19:10|20132.58|20012.58|20134.86|20014.86|20134.86|20014.86|20131.2|20011.2|9
1629969560000|2021-08-26 09:19:20|20136.15|20016.15|20141.89|20021.89|20141.89|20021.89|20136.15|20016.15|10
1629969570000|2021-08-26 09:19:30|20143.43|20023.43|20150.78|20030.78|20150.78|20030.78|20143.43|20023.43|10
1629969580000|2021-08-26 09:19:40|20151.77|20031.77|20154.86|20034.86|20155.28|20035.28|20151.77|20031.77|10
1629969590000|2021-08-26 09:19:50|20154.81|20034.81|20158.88|20038.88|20158.88|20038.88|20154.27|20034.27|9
1629969600000|2021-08-26 09:20:00|20158.57|20038.57|20161.08|20041.08|20161.08|20041.08|20158.38|20038.38|9
1629969610000|2021-08-26 09:20:10|20161.11|20041.11|20166.18|20046.18|20167.38|20047.38|20159.76|20039.76|10
1629969620000|2021-08-26 09:20:20|20165.93|20045.93|20160.67|20040.67|20165.93|20045.93|20160.67|20040.67|10
1629969630000|2021-08-26 09:20:30|20158.69|20038.69|20150.36|20030.36|20158.69|20038.69|20150.36|20030.36|10
1629969640000|2021-08-26 09:20:40|20149.73|20029.73|20148.12|20028.12|20150.24|20030.24|20148.12|20028.12|10
1629969650000|2021-08-26 09:20:50|20147.69|20027.69|20144.53|20024.53|20147.69|20027.69|20144.53|20024.53|10
1629969660000|2021-08-26 09:21:00|20144.24|20024.24|20141.97|20021.97|20144.41|20024.41|20140.67|20020.67|10
1629969670000|2021-08-26 09:21:10|20140.9|20020.9|20141.25|20021.25|20141.54|20021.54|20140.4|20020.4|10
1629969680000|2021-08-26 09:21:20|20140.84|20020.84|20136.48|20016.48|20140.84|20020.84|20136.48|20016.48|10
1629969690000|2021-08-26 09:21:30|20136.39|20016.39|20134.8|20014.8|20136.39|20016.39|20134.67|20014.67|10
1629969700000|2021-08-26 09:21:40|20135.07|20015.07|20133.25|20013.25|20135.52|20015.52|20133.25|20013.25|10
1629969710000|2021-08-26 09:21:50|20132.79|20012.79|20131.8|20011.8|20133.3|20013.3|20131.8|20011.8|10
1629969720000|2021-08-26 09:22:00|20131.56|20011.56|20126.42|20006.42|20131.56|20011.56|20126.42|20006.42|10
1629969730000|2021-08-26 09:22:10|20126.51|20006.51|20125.78|20005.78|20126.51|20006.51|20124.12|20004.12|10
1629969740000|2021-08-26 09:22:20|20126.58|20006.58|20128.07|20008.07|20129.35|20009.35|20126.58|20006.58|10
1629969750000|2021-08-26 09:22:30|20128.25|20008.25|20127.37|20007.37|20128.25|20008.25|20127.21|20007.21|10
1629969760000|2021-08-26 09:22:40|20127.15|20007.15|20129.03|20009.03|20129.48|20009.48|20127.15|20007.15|10
1629969770000|2021-08-26 09:22:50|20129.34|20009.34|20129.84|20009.84|20131.93|20011.93|20129.34|20009.34|10
1629969780000|2021-08-26 09:23:00|20129.1|20009.1|20111.32|19991.32|20129.1|20009.1|20111.32|19991.32|10
1629969790000|2021-08-26 09:23:10|20105.06|19985.06|20117.2|19997.2|20118.69|19998.69|20105.06|19985.06|10
1629969800000|2021-08-26 09:23:20|20117.01|19997.01|20120.98|20000.98|20120.98|20000.98|20115.94|19995.94|10
1629969810000|2021-08-26 09:23:30|20120.85|20000.85|20129.69|20009.69|20129.75|20009.75|20120.74|20000.74|10
1629969820000|2021-08-26 09:23:40|20129.92|20009.92|20134.05|20014.05|20134.05|20014.05|20129.92|20009.92|10
1629969830000|2021-08-26 09:23:50|20134.34|20014.34|20133.63|20013.63|20134.83|20014.83|20133.3|20013.3|10
1629969840000|2021-08-26 09:24:00|20133.61|20013.61|20127.51|20007.51|20133.85|20013.85|20127.51|20007.51|10
1629969850000|2021-08-26 09:24:10|20127.43|20007.43|20126.13|20006.13|20127.8|20007.8|20125.79|20005.79|10
1629969860000|2021-08-26 09:24:20|20126.09|20006.09|20121.79|20001.79|20126.09|20006.09|20121.79|20001.79|10
1629969870000|2021-08-26 09:24:30|20121.02|20001.02|20122.71|20002.71|20122.84|20002.84|20120.57|20000.57|10
1629969880000|2021-08-26 09:24:40|20122.85|20002.85|20125.12|20005.12|20125.12|20005.12|20122.85|20002.85|10
1629969890000|2021-08-26 09:24:50|20124.08|20004.08|20124.49|20004.49|20124.51|20004.51|20124.06|20004.06|10
1629969900000|2021-08-26 09:25:00|20124.76|20004.76|20129.77|20009.77|20129.77|20009.77|20124.46|20004.46|10
1629969910000|2021-08-26 09:25:10|20129.98|20009.98|20140.41|20020.41|20140.41|20020.41|20129.98|20009.98|10
1629969920000|2021-08-26 09:25:20|20142.16|20022.16|20148.73|20028.73|20148.73|20028.73|20142.16|20022.16|10
1629969930000|2021-08-26 09:25:30|20147.75|20027.75|20153.96|20033.96|20153.96|20033.96|20147.75|20027.75|10
1629969940000|2021-08-26 09:25:40|20153.55|20033.55|20152.77|20032.77|20153.78|20033.78|20152.54|20032.54|10
1629969950000|2021-08-26 09:25:50|20153.26|20033.26|20153.98|20033.98|20154.49|20034.49|20153.15|20033.15|10
1629969960000|2021-08-26 09:26:00|20154.16|20034.16|20153.23|20033.23|20154.4|20034.4|20152.81|20032.81|10
1629969970000|2021-08-26 09:26:10|20153.27|20033.27|20154.54|20034.54|20154.54|20034.54|20152.81|20032.81|10
1629969980000|2021-08-26 09:26:20|20154.46|20034.46|20154.46|20034.46|20154.92|20034.92|20153.9|20033.9|10
1629969990000|2021-08-26 09:26:30|20154.39|20034.39|20148.44|20028.44|20154.39|20034.39|20148.44|20028.44|10
1629970000000|2021-08-26 09:26:40|20148.98|20028.98|20152.19|20032.19|20152.62|20032.62|20148.98|20028.98|10
1629970010000|2021-08-26 09:26:50|20152.11|20032.11|20150.97|20030.97|20152.11|20032.11|20147.88|20027.88|10
1629970020000|2021-08-26 09:27:00|20150.74|20030.74|20150.87|20030.87|20150.87|20030.87|20149.11|20029.11|9
1629970030000|2021-08-26 09:27:10|20151.22|20031.22|20150.47|20030.47|20153.25|20033.25|20150.47|20030.47|10
1629970040000|2021-08-26 09:27:20|20150.56|20030.56|20152.19|20032.19|20152.24|20032.24|20150.5|20030.5|10
1629970050000|2021-08-26 09:27:30|20152.24|20032.24|20153.75|20033.75|20153.75|20033.75|20151.81|20031.81|10
1629970060000|2021-08-26 09:27:40|20153.82|20033.82|20160.93|20040.93|20160.93|20040.93|20153.82|20033.82|10
1629970070000|2021-08-26 09:27:50|20160.92|20040.92|20167.03|20047.03|20167.03|20047.03|20160.92|20040.92|10
1629970080000|2021-08-26 09:28:00|20167.08|20047.08|20169.31|20049.31|20169.31|20049.31|20167.02|20047.02|9
1629970090000|2021-08-26 09:28:10|20169.7|20049.7|20173.4|20053.4|20174.21|20054.21|20169.7|20049.7|10
1629970100000|2021-08-26 09:28:20|20173.76|20053.76|20174.62|20054.62|20176.14|20056.14|20173.71|20053.71|10
1629970110000|2021-08-26 09:28:30|20175.18|20055.18|20175.11|20055.11|20176.7|20056.7|20174.94|20054.94|10
1629970120000|2021-08-26 09:28:40|20175.2|20055.2|20181.56|20061.56|20181.56|20061.56|20175.2|20055.2|10
1629970130000|2021-08-26 09:28:50|20181.6|20061.6|20181.16|20061.16|20182.24|20062.24|20180.52|20060.52|10
1629970140000|2021-08-26 09:29:00|20180.88|20060.88|20180.95|20060.95|20182.5|20062.5|20179.95|20059.95|10
1629970150000|2021-08-26 09:29:10|20180.84|20060.84|20183.79|20063.79|20183.79|20063.79|20180.84|20060.84|10
1629970160000|2021-08-26 09:29:20|20183.88|20063.88|20182.29|20062.29|20184.84|20064.84|20182.29|20062.29|10
1629970170000|2021-08-26 09:29:30|20182.14|20062.14|20181.43|20061.43|20182.14|20062.14|20181.4|20061.4|10
1629970180000|2021-08-26 09:29:40|20181.54|20061.54|20183.63|20063.63|20183.82|20063.82|20181.54|20061.54|10
1629970190000|2021-08-26 09:29:50|20183.77|20063.77|20184.62|20064.62|20184.81|20064.81|20183.77|20063.77|10
1629970200000|2021-08-26 09:30:00|20185.99|20065.99|20180.54|20060.54|20185.99|20065.99|20180.54|20060.54|10
1629970210000|2021-08-26 09:30:10|20179.79|20059.79|20169.84|20049.84|20180.01|20060.01|20169.84|20049.84|10
1629970220000|2021-08-26 09:30:20|20169.48|20049.48|20165.37|20045.37|20169.48|20049.48|20165.37|20045.37|9
1629970230000|2021-08-26 09:30:30|20165.05|20045.05|20162.95|20042.95|20165.05|20045.05|20162.95|20042.95|10
1629970240000|2021-08-26 09:30:40|20162.54|20042.54|20160.23|20040.23|20162.54|20042.54|20159.33|20039.33|10
1629970250000|2021-08-26 09:30:50|20160.75|20040.75|20160.66|20040.66|20161.21|20041.21|20160.38|20040.38|10
1629970260000|2021-08-26 09:31:00|20160.75|20040.75|20161.49|20041.49|20161.49|20041.49|20160.75|20040.75|10
1629970270000|2021-08-26 09:31:10|20161.51|20041.51|20160.49|20040.49|20163.01|20043.01|20160.49|20040.49|9
1629970280000|2021-08-26 09:31:20|20159.63|20039.63|20160.39|20040.39|20160.39|20040.39|20157.46|20037.46|10
1629970290000|2021-08-26 09:31:30|20160.5|20040.5|20168.7|20048.7|20168.7|20048.7|20160.5|20040.5|10
1629970300000|2021-08-26 09:31:40|20169.56|20049.56|20172.95|20052.95|20173.29|20053.29|20169.56|20049.56|10
1629970310000|2021-08-26 09:31:50|20173.33|20053.33|20176.21|20056.21|20176.21|20056.21|20173.33|20053.33|10
1629970320000|2021-08-26 09:32:00|20176.07|20056.07|20181.19|20061.19|20181.26|20061.26|20176.07|20056.07|10
1629970330000|2021-08-26 09:32:10|20182.27|20062.27|20170.07|20050.07|20182.27|20062.27|20170.07|20050.07|10
1629970340000|2021-08-26 09:32:20|20170.39|20050.39|20163.34|20043.34|20170.75|20050.75|20163.34|20043.34|10
1629970350000|2021-08-26 09:32:30|20162.39|20042.39|20151.73|20031.73|20162.39|20042.39|20151.73|20031.73|10
1629970360000|2021-08-26 09:32:40|20150.11|20030.11|20138.39|20018.39|20150.22|20030.22|20138.18|20018.18|10
1629970370000|2021-08-26 09:32:50|20141.33|20021.33|20136.3|20016.3|20141.33|20021.33|20136.3|20016.3|10
1629970380000|2021-08-26 09:33:00|20136.31|20016.31|20135.15|20015.15|20137.33|20017.33|20134.74|20014.74|9
1629970390000|2021-08-26 09:33:10|20135.42|20015.42|20134.02|20014.02|20135.48|20015.48|20133.52|20013.52|9
1629970400000|2021-08-26 09:33:20|20133.81|20013.81|20130.79|20010.79|20134.03|20014.03|20130.79|20010.79|10
1629970410000|2021-08-26 09:33:30|20130.47|20010.47|20130.8|20010.8|20130.8|20010.8|20129.84|20009.84|9
1629970420000|2021-08-26 09:33:40|20131.37|20011.37|20132.07|20012.07|20132.27|20012.27|20129.97|20009.97|10
1629970430000|2021-08-26 09:33:50|20131.71|20011.71|20130.17|20010.17|20131.94|20011.94|20130.17|20010.17|9
1629970440000|2021-08-26 09:34:00|20130.45|20010.45|20128.99|20008.99|20130.48|20010.48|20127.64|20007.64|10
1629970450000|2021-08-26 09:34:10|20129.61|20009.61|20131.94|20011.94|20131.94|20011.94|20129.61|20009.61|9
1629970460000|2021-08-26 09:34:20|20131.82|20011.82|20141.1|20021.1|20141.37|20021.37|20131.82|20011.82|10
1629970470000|2021-08-26 09:34:30|20142.46|20022.46|20147.17|20027.17|20147.17|20027.17|20142.4|20022.4|10
1629970480000|2021-08-26 09:34:40|20147.73|20027.73|20148.6|20028.6|20149.83|20029.83|20147.73|20027.73|10
1629970490000|2021-08-26 09:34:50|20148.79|20028.79|20154.46|20034.46|20154.46|20034.46|20148.79|20028.79|10
1629970500000|2021-08-26 09:35:00|20157.05|20037.05|20158.57|20038.57|20158.57|20038.57|20156.04|20036.04|10
1629970510000|2021-08-26 09:35:10|20158.72|20038.72|20158.15|20038.15|20158.76|20038.76|20157.81|20037.81|10
1629970520000|2021-08-26 09:35:20|20158.06|20038.06|20162.43|20042.43|20162.62|20042.62|20158.06|20038.06|10
1629970530000|2021-08-26 09:35:30|20163.26|20043.26|20164.98|20044.98|20166.03|20046.03|20163.26|20043.26|10
1629970540000|2021-08-26 09:35:40|20165.32|20045.32|20164.89|20044.89|20166.51|20046.51|20164.89|20044.89|9
1629970550000|2021-08-26 09:35:50|20165.04|20045.04|20170.25|20050.25|20170.25|20050.25|20163.57|20043.57|10
1629970560000|2021-08-26 09:36:00|20170.8|20050.8|20169.46|20049.46|20172.78|20052.78|20169.46|20049.46|10
1629970570000|2021-08-26 09:36:10|20169.24|20049.24|20165.98|20045.98|20169.6|20049.6|20165.98|20045.98|10
1629970580000|2021-08-26 09:36:20|20165.92|20045.92|20156.75|20036.75|20165.92|20045.92|20156.75|20036.75|10
1629970590000|2021-08-26 09:36:30|20156.08|20036.08|20151.84|20031.84|20156.12|20036.12|20151.84|20031.84|10
1629970600000|2021-08-26 09:36:40|20151.81|20031.81|20155.27|20035.27|20155.27|20035.27|20151.81|20031.81|10
1629970610000|2021-08-26 09:36:50|20155.4|20035.4|20153.72|20033.72|20155.4|20035.4|20152.74|20032.74|10
1629970620000|2021-08-26 09:37:00|20154.03|20034.03|20157.03|20037.03|20157.84|20037.84|20154.03|20034.03|10
1629970630000|2021-08-26 09:37:10|20157.15|20037.15|20161.12|20041.12|20161.12|20041.12|20157.01|20037.01|10
1629970640000|2021-08-26 09:37:20|20161.95|20041.95|20170.02|20050.02|20170.02|20050.02|20161.95|20041.95|10
1629970650000|2021-08-26 09:37:30|20170.55|20050.55|20175.96|20055.96|20175.96|20055.96|20170.55|20050.55|10
1629970660000|2021-08-26 09:37:40|20179.25|20059.25|20179.76|20059.76|20179.76|20059.76|20176.94|20056.94|10
1629970670000|2021-08-26 09:37:50|20180.44|20060.44|20182.21|20062.21|20182.21|20062.21|20180.44|20060.44|10
1629970680000|2021-08-26 09:38:00|20182.41|20062.41|20180.27|20060.27|20183.26|20063.26|20180.27|20060.27|9
1629970690000|2021-08-26 09:38:10|20180.51|20060.51|20176.94|20056.94|20180.51|20060.51|20176.82|20056.82|10
1629970700000|2021-08-26 09:38:20|20175.93|20055.93|20169.27|20049.27|20175.93|20055.93|20169.27|20049.27|9
1629970710000|2021-08-26 09:38:30|20168.96|20048.96|20169.77|20049.77|20169.79|20049.79|20168.96|20048.96|9
1629970720000|2021-08-26 09:38:40|20160.67|20040.67|20151.82|20031.82|20160.67|20040.67|20151.82|20031.82|10
1629970730000|2021-08-26 09:38:50|20150.91|20030.91|20147.87|20027.87|20150.91|20030.91|20147.68|20027.68|9
1629970740000|2021-08-26 09:39:00|20147.53|20027.53|20147.9|20027.9|20147.9|20027.9|20146.45|20026.45|10
1629970750000|2021-08-26 09:39:10|20148.07|20028.07|20151.43|20031.43|20151.43|20031.43|20148.07|20028.07|10
1629970760000|2021-08-26 09:39:20|20151.42|20031.42|20153.16|20033.16|20153.16|20033.16|20150.69|20030.69|9
1629970770000|2021-08-26 09:39:30|20153.89|20033.89|20154.06|20034.06|20155.7|20035.7|20152.33|20032.33|10
1629970780000|2021-08-26 09:39:40|20154.36|20034.36|20150.97|20030.97|20155.35|20035.35|20150.97|20030.97|9
1629970790000|2021-08-26 09:39:50|20150.9|20030.9|20148.8|20028.8|20150.9|20030.9|20148.76|20028.76|10
1629970800000|2021-08-26 09:40:00|20148.57|20028.57|20142.54|20022.54|20148.88|20028.88|20142.54|20022.54|9
1629970810000|2021-08-26 09:40:10|20142.64|20022.64|20143.88|20023.88|20143.95|20023.95|20142.53|20022.53|9
1629970820000|2021-08-26 09:40:20|20143.73|20023.73|20141.62|20021.62|20143.73|20023.73|20140.96|20020.96|10
1629970830000|2021-08-26 09:40:30|20141.25|20021.25|20138.25|20018.25|20141.25|20021.25|20137.54|20017.54|10
1629970840000|2021-08-26 09:40:40|20138.62|20018.62|20141.69|20021.69|20141.69|20021.69|20137.58|20017.58|10
1629970850000|2021-08-26 09:40:50|20141.09|20021.09|20143.51|20023.51|20143.51|20023.51|20141.09|20021.09|10
1629970860000|2021-08-26 09:41:00|20143.87|20023.87|20146.83|20026.83|20146.83|20026.83|20143.81|20023.81|10
1629970870000|2021-08-26 09:41:10|20146.92|20026.92|20147.52|20027.52|20148.42|20028.42|20146.92|20026.92|10
1629970880000|2021-08-26 09:41:20|20147.7|20027.7|20146.98|20026.98|20147.86|20027.86|20146.98|20026.98|9
1629970890000|2021-08-26 09:41:30|20147.14|20027.14|20144.2|20024.2|20147.14|20027.14|20143.79|20023.79|10
1629970900000|2021-08-26 09:41:40|20143.51|20023.51|20141.93|20021.93|20143.72|20023.72|20141.85|20021.85|10
1629970910000|2021-08-26 09:41:50|20142.24|20022.24|20141.34|20021.34|20142.25|20022.25|20141.15|20021.15|7
1629970920000|2021-08-26 09:42:00|20140.4|20020.4|20137.09|20017.09|20141.07|20021.07|20137.09|20017.09|10
1629970930000|2021-08-26 09:42:10|20136.85|20016.85|20136.91|20016.91|20137.6|20017.6|20136.75|20016.75|10
1629970940000|2021-08-26 09:42:20|20137.19|20017.19|20135.54|20015.54|20137.19|20017.19|20134.95|20014.95|10
1629970950000|2021-08-26 09:42:30|20135.38|20015.38|20134.94|20014.94|20135.74|20015.74|20134.94|20014.94|8
1629970960000|2021-08-26 09:42:40|20135.27|20015.27|20134.54|20014.54|20135.27|20015.27|20134.54|20014.54|8
1629970970000|2021-08-26 09:42:50|20134.39|20014.39|20135.53|20015.53|20135.99|20015.99|20134.31|20014.31|10
1629970980000|2021-08-26 09:43:00|20135.21|20015.21|20132.04|20012.04|20135.21|20015.21|20132.04|20012.04|10
1629970990000|2021-08-26 09:43:10|20131.85|20011.85|20130.89|20010.89|20131.85|20011.85|20130.89|20010.89|9
1629971000000|2021-08-26 09:43:20|20131.95|20011.95|20131.24|20011.24|20132.15|20012.15|20131.24|20011.24|8
1629971010000|2021-08-26 09:43:30|20131.21|20011.21|20132.1|20012.1|20132.34|20012.34|20129.64|20009.64|10
1629971020000|2021-08-26 09:43:40|20132.54|20012.54|20134.49|20014.49|20134.49|20014.49|20132.54|20012.54|9
1629971030000|2021-08-26 09:43:50|20134.47|20014.47|20133.07|20013.07|20134.47|20014.47|20133.07|20013.07|9
1629971040000|2021-08-26 09:44:00|20133.14|20013.14|20134.82|20014.82|20135.31|20015.31|20133.14|20013.14|9
1629971050000|2021-08-26 09:44:10|20134.38|20014.38|20135.14|20015.14|20135.14|20015.14|20133.3|20013.3|9
1629971060000|2021-08-26 09:44:20|20133.86|20013.86|20135.1|20015.1|20135.1|20015.1|20133.68|20013.68|10
1629971070000|2021-08-26 09:44:30|20135.27|20015.27|20138.89|20018.89|20138.89|20018.89|20135.27|20015.27|10
1629971080000|2021-08-26 09:44:40|20138.66|20018.66|20136.38|20016.38|20138.73|20018.73|20136.38|20016.38|10
1629971090000|2021-08-26 09:44:50|20136.76|20016.76|20138.3|20018.3|20138.3|20018.3|20136.64|20016.64|9
1629971100000|2021-08-26 09:45:00|20138.05|20018.05|20136.95|20016.95|20138.31|20018.31|20136.95|20016.95|10
1629971110000|2021-08-26 09:45:10|20136.56|20016.56|20135.66|20015.66|20136.56|20016.56|20135.37|20015.37|9
1629971120000|2021-08-26 09:45:20|20135.94|20015.94|20135.59|20015.59|20135.94|20015.94|20134.58|20014.58|10
1629971130000|2021-08-26 09:45:30|20135.34|20015.34|20133.28|20013.28|20135.89|20015.89|20133.28|20013.28|10
1629971140000|2021-08-26 09:45:40|20132.47|20012.47|20132.23|20012.23|20133.14|20013.14|20132.01|20012.01|10
1629971150000|2021-08-26 09:45:50|20132|20012|20128.3|20008.3|20132|20012|20128.23|20008.23|10
1629971160000|2021-08-26 09:46:00|20128.31|20008.31|20126.84|20006.84|20129.25|20009.25|20126.04|20006.04|10
1629971170000|2021-08-26 09:46:10|20126.98|20006.98|20124.55|20004.55|20126.98|20006.98|20124.41|20004.41|10
1629971180000|2021-08-26 09:46:20|20125.98|20005.98|20119.39|19999.39|20125.98|20005.98|20119.39|19999.39|10
1629971190000|2021-08-26 09:46:30|20118.62|19998.62|20114.04|19994.04|20118.62|19998.62|20114.04|19994.04|10
1629971200000|2021-08-26 09:46:40|20111.83|19991.83|20108.31|19988.31|20111.83|19991.83|20108.26|19988.26|10
1629971210000|2021-08-26 09:46:50|20107.51|19987.51|20103.77|19983.77|20107.51|19987.51|20103.54|19983.54|10
1629971220000|2021-08-26 09:47:00|20103.74|19983.74|20103.53|19983.53|20104.57|19984.57|20103.28|19983.28|10
1629971230000|2021-08-26 09:47:10|20104.24|19984.24|20100.38|19980.38|20104.37|19984.37|20100.38|19980.38|10
1629971240000|2021-08-26 09:47:20|20099.81|19979.81|20097.37|19977.37|20099.81|19979.81|20097.31|19977.31|10
1629971250000|2021-08-26 09:47:30|20097.23|19977.23|20089.97|19969.97|20097.58|19977.58|20089.97|19969.97|10
1629971260000|2021-08-26 09:47:40|20089.77|19969.77|20085.74|19965.74|20089.77|19969.77|20085.74|19965.74|10
1629971270000|2021-08-26 09:47:50|20086.12|19966.12|20082.9|19962.9|20086.54|19966.54|20082.9|19962.9|10
1629971280000|2021-08-26 09:48:00|20082.65|19962.65|20083.38|19963.38|20083.96|19963.96|20082.35|19962.35|10
1629971290000|2021-08-26 09:48:10|20083.43|19963.43|20086.26|19966.26|20086.34|19966.34|20083.43|19963.43|10
1629971300000|2021-08-26 09:48:20|20084.22|19964.22|20081.78|19961.78|20084.22|19964.22|20081.6|19961.6|10
1629971310000|2021-08-26 09:48:30|20082.54|19962.54|20083|19963|20084.32|19964.32|20082.26|19962.26|10
1629971320000|2021-08-26 09:48:40|20082.51|19962.51|20085.44|19965.44|20085.44|19965.44|20082.51|19962.51|9
1629971330000|2021-08-26 09:48:50|20085.19|19965.19|20083.38|19963.38|20085.19|19965.19|20082.87|19962.87|10
1629971340000|2021-08-26 09:49:00|20082.64|19962.64|20080.49|19960.49|20082.64|19962.64|20079.08|19959.08|10
1629971350000|2021-08-26 09:49:10|20080.4|19960.4|20085.57|19965.57|20085.57|19965.57|20080.4|19960.4|10
1629971360000|2021-08-26 09:49:20|20088.65|19968.65|20091.18|19971.18|20091.18|19971.18|20088.65|19968.65|10
1629971370000|2021-08-26 09:49:30|20091.48|19971.48|20096.13|19976.13|20096.13|19976.13|20091.48|19971.48|10
1629971380000|2021-08-26 09:49:40|20096.18|19976.18|20099.5|19979.5|20100.94|19980.94|20096.18|19976.18|10
1629971390000|2021-08-26 09:49:50|20099.15|19979.15|20099.46|19979.46|20102.4|19982.4|20099.15|19979.15|10
1629971400000|2021-08-26 09:50:00|20099.82|19979.82|20102.1|19982.1|20102.1|19982.1|20099.82|19979.82|10
1629971410000|2021-08-26 09:50:10|20103.96|19983.96|20108.69|19988.69|20108.69|19988.69|20103.96|19983.96|10
1629971420000|2021-08-26 09:50:20|20109.37|19989.37|20110.21|19990.21|20110.41|19990.41|20106.74|19986.74|10
1629971430000|2021-08-26 09:50:30|20112.36|19992.36|20117.49|19997.49|20117.49|19997.49|20112.36|19992.36|10
1629971440000|2021-08-26 09:50:40|20116.33|19996.33|20109.97|19989.97|20116.33|19996.33|20109.25|19989.25|10
1629971450000|2021-08-26 09:50:50|20106.64|19986.64|20100.65|19980.65|20106.64|19986.64|20100.65|19980.65|10
1629971460000|2021-08-26 09:51:00|20100.03|19980.03|20098.29|19978.29|20101.46|19981.46|20098.29|19978.29|10
1629971470000|2021-08-26 09:51:10|20098.03|19978.03|20093.65|19973.65|20098.11|19978.11|20093.58|19973.58|10
1629971480000|2021-08-26 09:51:20|20091.46|19971.46|20089.5|19969.5|20091.46|19971.46|20088.81|19968.81|10
1629971490000|2021-08-26 09:51:30|20088.54|19968.54|20080.71|19960.71|20088.75|19968.75|20079.99|19959.99|10
1629971500000|2021-08-26 09:51:40|20077.59|19957.59|20077.14|19957.14|20077.59|19957.59|20075.27|19955.27|10
1629971510000|2021-08-26 09:51:50|20075.85|19955.85|20076.35|19956.35|20077.66|19957.66|20075.29|19955.29|9
1629971520000|2021-08-26 09:52:00|20076.16|19956.16|20072.7|19952.7|20076.47|19956.47|20072.39|19952.39|10
1629971530000|2021-08-26 09:52:10|20072.75|19952.75|20071.4|19951.4|20072.75|19952.75|20071.16|19951.16|10
1629971540000|2021-08-26 09:52:20|20071.15|19951.15|20071.64|19951.64|20071.64|19951.64|20069.56|19949.56|10
1629971550000|2021-08-26 09:52:30|20072.32|19952.32|20077.67|19957.67|20077.67|19957.67|20072.1|19952.1|10
1629971560000|2021-08-26 09:52:40|20077.62|19957.62|20081.97|19961.97|20081.97|19961.97|20077.62|19957.62|10
1629971570000|2021-08-26 09:52:50|20082.02|19962.02|20085.45|19965.45|20085.45|19965.45|20082.02|19962.02|10
1629971580000|2021-08-26 09:53:00|20086.04|19966.04|20086.18|19966.18|20086.18|19966.18|20084.86|19964.86|10
1629971590000|2021-08-26 09:53:10|20086.74|19966.74|20087.79|19967.79|20087.79|19967.79|20085.33|19965.33|10
1629971600000|2021-08-26 09:53:20|20088.8|19968.8|20090.22|19970.22|20093.18|19973.18|20088.8|19968.8|10
1629971610000|2021-08-26 09:53:30|20090.34|19970.34|20096.94|19976.94|20096.94|19976.94|20090.06|19970.06|10
1629971620000|2021-08-26 09:53:40|20096.79|19976.79|20095.17|19975.17|20098.22|19978.22|20095.17|19975.17|10
1629971630000|2021-08-26 09:53:50|20094.98|19974.98|20095.51|19975.51|20096.25|19976.25|20094.63|19974.63|10
1629971640000|2021-08-26 09:54:00|20096.03|19976.03|20095.23|19975.23|20096.03|19976.03|20094.41|19974.41|10
1629971650000|2021-08-26 09:54:10|20094.94|19974.94|20091.87|19971.87|20094.94|19974.94|20091.87|19971.87|10
1629971660000|2021-08-26 09:54:20|20091.83|19971.83|20087.82|19967.82|20091.83|19971.83|20087.82|19967.82|10
1629971670000|2021-08-26 09:54:30|20087.62|19967.62|20084.61|19964.61|20087.62|19967.62|20084.61|19964.61|9
1629971680000|2021-08-26 09:54:40|20084.3|19964.3|20082.45|19962.45|20084.47|19964.47|20081.54|19961.54|10
1629971690000|2021-08-26 09:54:50|20082.2|19962.2|20072.44|19952.44|20082.2|19962.2|20072.44|19952.44|9
1629971700000|2021-08-26 09:55:00|20071.83|19951.83|20072.27|19952.27|20074.48|19954.48|20071.48|19951.48|10
1629971710000|2021-08-26 09:55:10|20072.02|19952.02|20071.65|19951.65|20072.02|19952.02|20071.08|19951.08|10
1629971720000|2021-08-26 09:55:20|20071.31|19951.31|20072.31|19952.31|20072.42|19952.42|20070.68|19950.68|10
1629971730000|2021-08-26 09:55:30|20072.39|19952.39|20072.85|19952.85|20072.85|19952.85|20072.38|19952.38|7
1629971740000|2021-08-26 09:55:40|20073.28|19953.28|20072.11|19952.11|20073.28|19953.28|20072.11|19952.11|8
1629971750000|2021-08-26 09:55:50|20070.68|19950.68|20067.4|19947.4|20070.69|19950.69|20067.4|19947.4|10
1629971760000|2021-08-26 09:56:00|20066.88|19946.88|20063.04|19943.04|20066.88|19946.88|20063.04|19943.04|9
1629971770000|2021-08-26 09:56:10|20062.33|19942.33|20057.21|19937.21|20062.33|19942.33|20057.21|19937.21|10
1629971780000|2021-08-26 09:56:20|20057.57|19937.57|20054.36|19934.36|20057.57|19937.57|20054.36|19934.36|10
1629971790000|2021-08-26 09:56:30|20054.07|19934.07|20049.54|19929.54|20054.07|19934.07|20049.54|19929.54|10
1629971800000|2021-08-26 09:56:40|20049.23|19929.23|20048.19|19928.19|20049.23|19929.23|20047.5|19927.5|10
1629971810000|2021-08-26 09:56:50|20047.9|19927.9|20042.56|19922.56|20048.09|19928.09|20042.56|19922.56|10
1629971820000|2021-08-26 09:57:00|20043.85|19923.85|20035.93|19915.93|20043.85|19923.85|20035.93|19915.93|10
1629971830000|2021-08-26 09:57:10|20035.24|19915.24|20030.84|19910.84|20035.24|19915.24|20030.72|19910.72|10
1629971840000|2021-08-26 09:57:20|20030.69|19910.69|20024.7|19904.7|20030.69|19910.69|20024.7|19904.7|10
1629971850000|2021-08-26 09:57:30|20023.9|19903.9|20027.42|19907.42|20027.42|19907.42|20023.9|19903.9|10
1629971860000|2021-08-26 09:57:40|20028.85|19908.85|20031.8|19911.8|20031.96|19911.96|20027.84|19907.84|10
1629971870000|2021-08-26 09:57:50|20031.95|19911.95|20033.08|19913.08|20033.35|19913.35|20031.2|19911.2|10
1629971880000|2021-08-26 09:58:00|20032.23|19912.23|20032.32|19912.32|20033.66|19913.66|20032.23|19912.23|9
1629971890000|2021-08-26 09:58:10|20031.67|19911.67|20033.14|19913.14|20033.39|19913.39|20031.58|19911.58|9
1629971900000|2021-08-26 09:58:20|20032.93|19912.93|20026.05|19906.05|20033.39|19913.39|20026.05|19906.05|10
1629971910000|2021-08-26 09:58:30|20026.89|19906.89|20024.62|19904.62|20026.89|19906.89|20024.31|19904.31|10
1629971920000|2021-08-26 09:58:40|20023.86|19903.86|20020.98|19900.98|20025.29|19905.29|20020.98|19900.98|10
1629971930000|2021-08-26 09:58:50|20020.86|19900.86|20018.56|19898.56|20021.89|19901.89|20018.56|19898.56|9
1629971940000|2021-08-26 09:59:00|20018.74|19898.74|20020.73|19900.73|20020.73|19900.73|20017.66|19897.66|10
1629971950000|2021-08-26 09:59:10|20020.98|19900.98|20022.02|19902.02|20023.28|19903.28|20020.98|19900.98|10
1629971960000|2021-08-26 09:59:20|20020.83|19900.83|20019.08|19899.08|20020.83|19900.83|20018.99|19898.99|10
1629971970000|2021-08-26 09:59:30|20019.09|19899.09|20019.65|19899.65|20020.77|19900.77|20019.02|19899.02|10
1629971980000|2021-08-26 09:59:40|20019.67|19899.67|20020.42|19900.42|20022.1|19902.1|20019.19|19899.19|10
1629971990000|2021-08-26 09:59:50|20019.35|19899.35|20018.55|19898.55|20019.36|19899.36|20018.55|19898.55|10
1629972000000|2021-08-26 10:00:00|20018.43|19898.43|20017.5|19897.5|20020.24|19900.24|20017.17|19897.17|10
1629972010000|2021-08-26 10:00:10|20014.55|19894.55|20011.18|19891.18|20014.55|19894.55|20011.18|19891.18|10
1629972020000|2021-08-26 10:00:20|20010.73|19890.73|19998.5|19878.5|20010.73|19890.73|19998.5|19878.5|10
1629972030000|2021-08-26 10:00:30|19998.65|19878.65|19995.74|19875.74|19999.76|19879.76|19995.74|19875.74|10
1629972040000|2021-08-26 10:00:40|19993.81|19873.81|19989.14|19869.14|19993.81|19873.81|19988.67|19868.67|10
1629972050000|2021-08-26 10:00:50|19988.77|19868.77|19992.15|19872.15|19992.15|19872.15|19988.6|19868.6|10
1629972060000|2021-08-26 10:01:00|19991.25|19871.25|19993.26|19873.26|19994.33|19874.33|19989.35|19869.35|10
1629972070000|2021-08-26 10:01:10|19993.36|19873.36|19990.05|19870.05|19993.68|19873.68|19990.05|19870.05|10
1629972080000|2021-08-26 10:01:20|19989.38|19869.38|19987.2|19867.2|19990.08|19870.08|19987.2|19867.2|10
1629972090000|2021-08-26 10:01:30|19987.63|19867.63|19992.35|19872.35|19992.35|19872.35|19986.4|19866.4|10
1629972100000|2021-08-26 10:01:40|19996.11|19876.11|20006.6|19886.6|20007.39|19887.39|19996.11|19876.11|10
1629972110000|2021-08-26 10:01:50|20007.01|19887.01|20017.01|19897.01|20017.01|19897.01|20007.01|19887.01|10
1629972120000|2021-08-26 10:02:00|20018.83|19898.83|20024.51|19904.51|20025.14|19905.14|20018.83|19898.83|10
1629972130000|2021-08-26 10:02:10|20025.14|19905.14|20032.32|19912.32|20032.32|19912.32|20024.65|19904.65|10
1629972140000|2021-08-26 10:02:20|20034.89|19914.89|20039.71|19919.71|20039.71|19919.71|20034.89|19914.89|10
1629972150000|2021-08-26 10:02:30|20040.05|19920.05|20048.45|19928.45|20048.45|19928.45|20040.05|19920.05|10
1629972160000|2021-08-26 10:02:40|20048.15|19928.15|20057.95|19937.95|20057.95|19937.95|20048.15|19928.15|10
1629972170000|2021-08-26 10:02:50|20059.05|19939.05|20061.9|19941.9|20065.42|19945.42|20059.05|19939.05|10
1629972180000|2021-08-26 10:03:00|20064.01|19944.01|20066.63|19946.63|20066.63|19946.63|20063.15|19943.15|9
1629972190000|2021-08-26 10:03:10|20065.27|19945.27|20070.77|19950.77|20070.77|19950.77|20064.36|19944.36|10
1629972200000|2021-08-26 10:03:20|20070.97|19950.97|20082.08|19962.08|20082.08|19962.08|20070.92|19950.92|10
1629972210000|2021-08-26 10:03:30|20082.54|19962.54|20086|19966|20086.77|19966.77|20082.54|19962.54|10
1629972220000|2021-08-26 10:03:40|20086.86|19966.86|20095.52|19975.52|20095.67|19975.67|20086.6|19966.6|10
1629972230000|2021-08-26 10:03:50|20095.57|19975.57|20094.53|19974.53|20096.7|19976.7|20094.04|19974.04|10
1629972240000|2021-08-26 10:04:00|20096.47|19976.47|20097.26|19977.26|20098.22|19978.22|20096.37|19976.37|10
1629972250000|2021-08-26 10:04:10|20097.31|19977.31|20096.47|19976.47|20100.01|19980.01|20096.47|19976.47|10
1629972260000|2021-08-26 10:04:20|20096.3|19976.3|20109.78|19989.78|20109.78|19989.78|20095.55|19975.55|10
1629972270000|2021-08-26 10:04:30|20113.13|19993.13|20119.67|19999.67|20119.67|19999.67|20113.13|19993.13|10
1629972280000|2021-08-26 10:04:40|20122.19|20002.19|20132.59|20012.59|20132.59|20012.59|20122.19|20002.19|10
1629972290000|2021-08-26 10:04:50|20134|20014|20142.77|20022.77|20142.77|20022.77|20134|20014|10
1629972300000|2021-08-26 10:05:00|20145.43|20025.43|20144.65|20024.65|20146.62|20026.62|20144.05|20024.05|10
1629972310000|2021-08-26 10:05:10|20144.56|20024.56|20141.88|20021.88|20145.62|20025.62|20141.88|20021.88|9
1629972320000|2021-08-26 10:05:20|20142.19|20022.19|20140.03|20020.03|20142.21|20022.21|20138.96|20018.96|10
1629972330000|2021-08-26 10:05:30|20141.25|20021.25|20135.37|20015.37|20142.2|20022.2|20135.37|20015.37|10
1629972340000|2021-08-26 10:05:40|20133.73|20013.73|20126.94|20006.94|20133.73|20013.73|20126.94|20006.94|10
1629972350000|2021-08-26 10:05:50|20126.55|20006.55|20123.24|20003.24|20126.55|20006.55|20123.24|20003.24|10
1629972360000|2021-08-26 10:06:00|20122.82|20002.82|20113.88|19993.88|20122.82|20002.82|20113.88|19993.88|10
1629972370000|2021-08-26 10:06:10|20113.96|19993.96|20108.36|19988.36|20115.41|19995.41|20107.35|19987.35|10
1629972380000|2021-08-26 10:06:20|20107.94|19987.94|20104.75|19984.75|20108.78|19988.78|20103.29|19983.29|10
1629972390000|2021-08-26 10:06:30|20104.39|19984.39|20105.93|19985.93|20105.95|19985.95|20103.65|19983.65|10
1629972400000|2021-08-26 10:06:40|20106.47|19986.47|20102.19|19982.19|20106.47|19986.47|20102.19|19982.19|10
1629972410000|2021-08-26 10:06:50|20101.51|19981.51|20103.31|19983.31|20103.31|19983.31|20099.96|19979.96|10
1629972420000|2021-08-26 10:07:00|20099.66|19979.66|20104.69|19984.69|20104.69|19984.69|20099.66|19979.66|10
1629972430000|2021-08-26 10:07:10|20104.81|19984.81|20105.35|19985.35|20105.95|19985.95|20104.06|19984.06|10
1629972440000|2021-08-26 10:07:20|20104.71|19984.71|20105.27|19985.27|20105.59|19985.59|20104.5|19984.5|10
1629972450000|2021-08-26 10:07:30|20108.28|19988.28|20116.76|19996.76|20116.76|19996.76|20108.28|19988.28|9
1629972460000|2021-08-26 10:07:40|20118.92|19998.92|20115.86|19995.86|20119.43|19999.43|20115.86|19995.86|10
1629972470000|2021-08-26 10:07:50|20115.4|19995.4|20112.03|19992.03|20115.4|19995.4|20111.64|19991.64|10
1629972480000|2021-08-26 10:08:00|20111.85|19991.85|20110.38|19990.38|20111.85|19991.85|20110.38|19990.38|10
1629972490000|2021-08-26 10:08:10|20110.64|19990.64|20110.23|19990.23|20111.56|19991.56|20110.23|19990.23|10
1629972500000|2021-08-26 10:08:20|20110.76|19990.76|20111.58|19991.58|20111.58|19991.58|20109.66|19989.66|10
1629972510000|2021-08-26 10:08:30|20110.79|19990.79|20108.69|19988.69|20110.79|19990.79|20108.69|19988.69|10
1629972520000|2021-08-26 10:08:40|20108.68|19988.68|20107.29|19987.29|20108.81|19988.81|20106.54|19986.54|10
1629972530000|2021-08-26 10:08:50|20108.3|19988.3|20106.64|19986.64|20108.38|19988.38|20106.2|19986.2|10
1629972540000|2021-08-26 10:09:00|20107.16|19987.16|20103.34|19983.34|20107.36|19987.36|20103.34|19983.34|10
1629972550000|2021-08-26 10:09:10|20103.58|19983.58|20106.04|19986.04|20107.26|19987.26|20103.58|19983.58|10
1629972560000|2021-08-26 10:09:20|20105|19985|20100.6|19980.6|20105|19985|20100.6|19980.6|10
1629972570000|2021-08-26 10:09:30|20099.81|19979.81|20096.17|19976.17|20099.81|19979.81|20096.17|19976.17|10
1629972580000|2021-08-26 10:09:40|20095.93|19975.93|20093.38|19973.38|20096.36|19976.36|20093.32|19973.32|10
1629972590000|2021-08-26 10:09:50|20091.61|19971.61|20092.6|19972.6|20092.63|19972.63|20091.61|19971.61|9
1629972600000|2021-08-26 10:10:00|20093.27|19973.27|20096.06|19976.06|20096.06|19976.06|20092.98|19972.98|10
1629972610000|2021-08-26 10:10:10|20096.83|19976.83|20099.32|19979.32|20099.32|19979.32|20096.83|19976.83|10
1629972620000|2021-08-26 10:10:20|20099.51|19979.51|20103.19|19983.19|20103.48|19983.48|20099.51|19979.51|10
1629972630000|2021-08-26 10:10:30|20104.1|19984.1|20106.2|19986.2|20106.2|19986.2|20104.1|19984.1|8
1629972640000|2021-08-26 10:10:40|20106.32|19986.32|20109.34|19989.34|20111.26|19991.26|20106.32|19986.32|9
1629972650000|2021-08-26 10:10:50|20108.97|19988.97|20108.39|19988.39|20108.97|19988.97|20106.41|19986.41|10
1629972660000|2021-08-26 10:11:00|20108.47|19988.47|20108.28|19988.28|20110|19990|20108.28|19988.28|9
1629972670000|2021-08-26 10:11:10|20108.75|19988.75|20102.08|19982.08|20108.75|19988.75|20102.08|19982.08|10
1629972680000|2021-08-26 10:11:20|20101.96|19981.96|20098.53|19978.53|20102.11|19982.11|20098.53|19978.53|10
1629972690000|2021-08-26 10:11:30|20098.35|19978.35|20097.36|19977.36|20098.35|19978.35|20096.14|19976.14|10
1629972700000|2021-08-26 10:11:40|20096.88|19976.88|20093.22|19973.22|20096.88|19976.88|20093.22|19973.22|9
1629972710000|2021-08-26 10:11:50|20093.16|19973.16|20092.04|19972.04|20093.21|19973.21|20091.76|19971.76|10
1629972720000|2021-08-26 10:12:00|20092.89|19972.89|20095.66|19975.66|20095.66|19975.66|20092.88|19972.88|10
1629972730000|2021-08-26 10:12:10|20095.86|19975.86|20093.59|19973.59|20095.86|19975.86|20093.01|19973.01|9
1629972740000|2021-08-26 10:12:20|20093.45|19973.45|20092.71|19972.71|20093.69|19973.69|20092.71|19972.71|10
1629972750000|2021-08-26 10:12:30|20092.34|19972.34|20091.39|19971.39|20092.34|19972.34|20091.26|19971.26|10
1629972760000|2021-08-26 10:12:40|20091.44|19971.44|20090.44|19970.44|20091.69|19971.69|20090.37|19970.37|10
1629972770000|2021-08-26 10:12:50|20090.59|19970.59|20088.26|19968.26|20090.59|19970.59|20088.26|19968.26|10
1629972780000|2021-08-26 10:13:00|20088.78|19968.78|20091.18|19971.18|20091.18|19971.18|20088.78|19968.78|10
1629972790000|2021-08-26 10:13:10|20091.2|19971.2|20088.04|19968.04|20091.2|19971.2|20088.04|19968.04|10
1629972800000|2021-08-26 10:13:20|20088.28|19968.28|20083.2|19963.2|20088.28|19968.28|20083.2|19963.2|10
1629972810000|2021-08-26 10:13:30|20082.35|19962.35|20077.28|19957.28|20082.35|19962.35|20077.28|19957.28|10
1629972820000|2021-08-26 10:13:40|20077.01|19957.01|20073.23|19953.23|20077.01|19957.01|20073.23|19953.23|10
1629972830000|2021-08-26 10:13:50|20073.26|19953.26|20072.87|19952.87|20073.26|19953.26|20071.45|19951.45|10
1629972840000|2021-08-26 10:14:00|20073.32|19953.32|20075.03|19955.03|20075.9|19955.9|20073.17|19953.17|9
1629972850000|2021-08-26 10:14:10|20075.28|19955.28|20075.93|19955.93|20075.93|19955.93|20075.28|19955.28|10
1629972860000|2021-08-26 10:14:20|20075.89|19955.89|20072.41|19952.41|20075.89|19955.89|20072.41|19952.41|10
1629972870000|2021-08-26 10:14:30|20072.34|19952.34|20069.81|19949.81|20072.34|19952.34|20069.81|19949.81|10
1629972880000|2021-08-26 10:14:40|20070.06|19950.06|20070.99|19950.99|20070.99|19950.99|20069.81|19949.81|10
1629972890000|2021-08-26 10:14:50|20070.79|19950.79|20069.62|19949.62|20071.42|19951.42|20069.62|19949.62|10
1629972900000|2021-08-26 10:15:00|20069.41|19949.41|20065.4|19945.4|20069.41|19949.41|20065.4|19945.4|10
1629972910000|2021-08-26 10:15:10|20065.75|19945.75|20068.89|19948.89|20068.89|19948.89|20065.75|19945.75|10
1629972920000|2021-08-26 10:15:20|20068.81|19948.81|20067.75|19947.75|20068.81|19948.81|20067.75|19947.75|10
1629972930000|2021-08-26 10:15:30|20068.59|19948.59|20067.85|19947.85|20068.64|19948.64|20067.47|19947.47|10
1629972940000|2021-08-26 10:15:40|20068.27|19948.27|20080.94|19960.94|20080.94|19960.94|20068.15|19948.15|10
1629972950000|2021-08-26 10:15:50|20080.3|19960.3|20084.18|19964.18|20084.53|19964.53|20080.3|19960.3|9
1629972960000|2021-08-26 10:16:00|20086.09|19966.09|20085.56|19965.56|20086.25|19966.25|20083.78|19963.78|10
1629972970000|2021-08-26 10:16:10|20087.31|19967.31|20091.37|19971.37|20091.37|19971.37|20087.31|19967.31|9
1629972980000|2021-08-26 10:16:20|20093.27|19973.27|20093.45|19973.45|20094.46|19974.46|20092.31|19972.31|10
1629972990000|2021-08-26 10:16:30|20093.98|19973.98|20092.7|19972.7|20093.98|19973.98|20092.7|19972.7|8
1629973000000|2021-08-26 10:16:40|20092.66|19972.66|20090.49|19970.49|20092.87|19972.87|20090.49|19970.49|10
1629973010000|2021-08-26 10:16:50|20089.98|19969.98|20087.89|19967.89|20089.98|19969.98|20087.86|19967.86|9
1629973020000|2021-08-26 10:17:00|20087.48|19967.48|20084.76|19964.76|20087.48|19967.48|20084.76|19964.76|9
1629973030000|2021-08-26 10:17:10|20085.01|19965.01|20085.23|19965.23|20086.91|19966.91|20085.01|19965.01|10
1629973040000|2021-08-26 10:17:20|20083.27|19963.27|20079.77|19959.77|20083.33|19963.33|20079.77|19959.77|10
1629973050000|2021-08-26 10:17:30|20078.07|19958.07|20073.44|19953.44|20078.07|19958.07|20073.44|19953.44|10
1629973060000|2021-08-26 10:17:40|20071.5|19951.5|20063.75|19943.75|20071.5|19951.5|20063.75|19943.75|10
1629973070000|2021-08-26 10:17:50|20062.79|19942.79|20056.64|19936.64|20062.79|19942.79|20056.64|19936.64|10
1629973080000|2021-08-26 10:18:00|20054.17|19934.17|20052.58|19932.58|20054.34|19934.34|20052.58|19932.58|10
1629973090000|2021-08-26 10:18:10|20052.31|19932.31|20048.75|19928.75|20052.31|19932.31|20048.75|19928.75|10
1629973100000|2021-08-26 10:18:20|20049.38|19929.38|20051.3|19931.3|20051.72|19931.72|20049.15|19929.15|10
1629973110000|2021-08-26 10:18:30|20049.66|19929.66|20048.73|19928.73|20050.28|19930.28|20048.6|19928.6|10
1629973120000|2021-08-26 10:18:40|20047.93|19927.93|20047.79|19927.79|20048.52|19928.52|20047.26|19927.26|9
1629973130000|2021-08-26 10:18:50|20047.81|19927.81|20047.19|19927.19|20048.3|19928.3|20047.16|19927.16|10
1629973140000|2021-08-26 10:19:00|20047.16|19927.16|20047.98|19927.98|20047.98|19927.98|20046.48|19926.48|10
1629973150000|2021-08-26 10:19:10|20048.91|19928.91|20048.89|19928.89|20049.3|19929.3|20048.48|19928.48|10
1629973160000|2021-08-26 10:19:20|20049.34|19929.34|20049.54|19929.54|20050.9|19930.9|20049.34|19929.34|10
1629973170000|2021-08-26 10:19:30|20048.42|19928.42|20047.49|19927.49|20049.67|19929.67|20047.49|19927.49|10
1629973180000|2021-08-26 10:19:40|20046.94|19926.94|20043.57|19923.57|20046.94|19926.94|20043.57|19923.57|9
1629973190000|2021-08-26 10:19:50|20043.46|19923.46|20044.84|19924.84|20045.12|19925.12|20043.46|19923.46|10
1629973200000|2021-08-26 10:20:00|20044.66|19924.66|20042.06|19922.06|20044.66|19924.66|20042.06|19922.06|10
1629973210000|2021-08-26 10:20:10|20042.1|19922.1|20042.08|19922.08|20043.02|19923.02|20041.68|19921.68|10
1629973220000|2021-08-26 10:20:20|20042.11|19922.11|20041.68|19921.68|20042.24|19922.24|20040.61|19920.61|10
1629973230000|2021-08-26 10:20:30|20041.92|19921.92|20040.38|19920.38|20041.92|19921.92|20039.86|19919.86|9
1629973240000|2021-08-26 10:20:40|20040.39|19920.39|20039.87|19919.87|20040.39|19920.39|20039.3|19919.3|10
1629973250000|2021-08-26 10:20:50|20039.7|19919.7|20035.93|19915.93|20040.39|19920.39|20035.93|19915.93|10
1629973260000|2021-08-26 10:21:00|20035.57|19915.57|20032.41|19912.41|20036.29|19916.29|20031.85|19911.85|10
1629973270000|2021-08-26 10:21:10|20031.51|19911.51|20031.13|19911.13|20031.51|19911.51|20029.68|19909.68|9
1629973280000|2021-08-26 10:21:20|20031.11|19911.11|20031.41|19911.41|20031.41|19911.41|20029.17|19909.17|10
1629973290000|2021-08-26 10:21:30|20031.42|19911.42|20033.39|19913.39|20033.69|19913.69|20031.42|19911.42|10
1629973300000|2021-08-26 10:21:40|20033.53|19913.53|20038.19|19918.19|20038.19|19918.19|20033.53|19913.53|10
1629973310000|2021-08-26 10:21:50|20038.16|19918.16|20042.16|19922.16|20042.16|19922.16|20038.1|19918.1|10
1629973320000|2021-08-26 10:22:00|20044.61|19924.61|20045.02|19925.02|20045.02|19925.02|20043.06|19923.06|9
1629973330000|2021-08-26 10:22:10|20044.94|19924.94|20050.26|19930.26|20050.42|19930.42|20044.94|19924.94|10
1629973340000|2021-08-26 10:22:20|20051.06|19931.06|20053.08|19933.08|20053.08|19933.08|20051.06|19931.06|9
1629973350000|2021-08-26 10:22:30|20053.31|19933.31|20051.71|19931.71|20053.82|19933.82|20051.61|19931.61|7
1629973360000|2021-08-26 10:22:40|20051.78|19931.78|20054.08|19934.08|20054.08|19934.08|20051.73|19931.73|10
1629973370000|2021-08-26 10:22:50|20054.11|19934.11|20056.6|19936.6|20056.6|19936.6|20054.11|19934.11|9
1629973380000|2021-08-26 10:23:00|20056.37|19936.37|20061.19|19941.19|20062.28|19942.28|20056.37|19936.37|10
1629973390000|2021-08-26 10:23:10|20063.09|19943.09|20069.43|19949.43|20070.16|19950.16|20063.09|19943.09|10
1629973400000|2021-08-26 10:23:20|20071.24|19951.24|20072.98|19952.98|20073.65|19953.65|20071.21|19951.21|10
1629973410000|2021-08-26 10:23:30|20072.75|19952.75|20072.25|19952.25|20072.75|19952.75|20071.58|19951.58|10
1629973420000|2021-08-26 10:23:40|20072.91|19952.91|20075.37|19955.37|20075.41|19955.41|20072.91|19952.91|9
1629973430000|2021-08-26 10:23:50|20075.52|19955.52|20077.7|19957.7|20077.7|19957.7|20075.52|19955.52|8
1629973440000|2021-08-26 10:24:00|20077.47|19957.47|20078.38|19958.38|20078.94|19958.94|20077.07|19957.07|10
1629973450000|2021-08-26 10:24:10|20078.85|19958.85|20092.11|19972.11|20092.11|19972.11|20078.85|19958.85|9
1629973460000|2021-08-26 10:24:20|20092.78|19972.78|20094.24|19974.24|20095.26|19975.26|20092.78|19972.78|10
1629973470000|2021-08-26 10:24:30|20094.43|19974.43|20093.14|19973.14|20094.43|19974.43|20092.75|19972.75|9
1629973480000|2021-08-26 10:24:40|20093.55|19973.55|20094.09|19974.09|20094.63|19974.63|20093.55|19973.55|10
1629973490000|2021-08-26 10:24:50|20094.16|19974.16|20095.98|19975.98|20095.98|19975.98|20094.04|19974.04|9
1629973500000|2021-08-26 10:25:00|20096.39|19976.39|20097.68|19977.68|20097.81|19977.81|20096.24|19976.24|10
1629973510000|2021-08-26 10:25:10|20097.5|19977.5|20101.3|19981.3|20101.3|19981.3|20096.58|19976.58|10
1629973520000|2021-08-26 10:25:20|20100.7|19980.7|20097.56|19977.56|20100.7|19980.7|20097.56|19977.56|10
1629973530000|2021-08-26 10:25:30|20098.9|19978.9|20091.98|19971.98|20098.9|19978.9|20091.79|19971.79|10
1629973540000|2021-08-26 10:25:40|20092.22|19972.22|20089.91|19969.91|20092.56|19972.56|20089.91|19969.91|10
1629973550000|2021-08-26 10:25:50|20089.68|19969.68|20089.86|19969.86|20089.86|19969.86|20089.15|19969.15|8
1629973560000|2021-08-26 10:26:00|20089.9|19969.9|20089.68|19969.68|20090.51|19970.51|20089.24|19969.24|10
1629973570000|2021-08-26 10:26:10|20089.46|19969.46|20087.13|19967.13|20089.46|19969.46|20087.13|19967.13|10
1629973580000|2021-08-26 10:26:20|20087.19|19967.19|20086.25|19966.25|20087.19|19967.19|20084.42|19964.42|10
1629973590000|2021-08-26 10:26:30|20084.97|19964.97|20088.47|19968.47|20088.66|19968.66|20084.97|19964.97|9
1629973600000|2021-08-26 10:26:40|20088.33|19968.33|20092.08|19972.08|20092.47|19972.47|20088.33|19968.33|10
1629973610000|2021-08-26 10:26:50|20092.77|19972.77|20098.13|19978.13|20098.28|19978.28|20092.77|19972.77|10
1629973620000|2021-08-26 10:27:00|20098.03|19978.03|20103.39|19983.39|20104.4|19984.4|20098.02|19978.02|10
1629973630000|2021-08-26 10:27:10|20104.11|19984.11|20111.71|19991.71|20111.71|19991.71|20104.11|19984.11|10
1629973640000|2021-08-26 10:27:20|20111.59|19991.59|20113.09|19993.09|20113.09|19993.09|20111.59|19991.59|9
1629973650000|2021-08-26 10:27:30|20113.06|19993.06|20111.86|19991.86|20113.52|19993.52|20111.86|19991.86|9
1629973660000|2021-08-26 10:27:40|20110.99|19990.99|20112.67|19992.67|20112.67|19992.67|20110.99|19990.99|10
1629973670000|2021-08-26 10:27:50|20111.75|19991.75|20103.56|19983.56|20111.75|19991.75|20103.47|19983.47|9
1629973680000|2021-08-26 10:28:00|20100.97|19980.97|20100.9|19980.9|20100.97|19980.97|20099.45|19979.45|10
1629973690000|2021-08-26 10:28:10|20101.53|19981.53|20098.98|19978.98|20101.53|19981.53|20098.47|19978.47|10
1629973700000|2021-08-26 10:28:20|20097.82|19977.82|20097.86|19977.86|20098.9|19978.9|20097.82|19977.82|9
1629973710000|2021-08-26 10:28:30|20098.71|19978.71|20102.16|19982.16|20102.16|19982.16|20098.37|19978.37|9
1629973720000|2021-08-26 10:28:40|20102.02|19982.02|20099.91|19979.91|20102.73|19982.73|20099.91|19979.91|9
1629973730000|2021-08-26 10:28:50|20100.07|19980.07|20100|19980|20100.82|19980.82|20099.37|19979.37|9
1629973740000|2021-08-26 10:29:00|20100.32|19980.32|20102.32|19982.32|20102.44|19982.44|20100.14|19980.14|8
1629973750000|2021-08-26 10:29:10|20102.93|19982.93|20102.1|19982.1|20103.51|19983.51|20102.1|19982.1|8
1629973760000|2021-08-26 10:29:20|20102.77|19982.77|20100.24|19980.24|20102.77|19982.77|20100.24|19980.24|10
1629973770000|2021-08-26 10:29:30|20100.05|19980.05|20105.84|19985.84|20105.84|19985.84|20100.05|19980.05|10
1629973780000|2021-08-26 10:29:40|20106.96|19986.96|20109.46|19989.46|20109.46|19989.46|20106.96|19986.96|8
1629973790000|2021-08-26 10:29:50|20109.03|19989.03|20108.41|19988.41|20109.25|19989.25|20108.11|19988.11|9
1629973800000|2021-08-26 10:30:00|20108.95|19988.95|20113.16|19993.16|20113.16|19993.16|20108.95|19988.95|9
1629973810000|2021-08-26 10:30:10|20113.36|19993.36|20118.43|19998.43|20118.43|19998.43|20113.36|19993.36|10
1629973820000|2021-08-26 10:30:20|20118.08|19998.08|20115.81|19995.81|20118.11|19998.11|20115.81|19995.81|10
1629973830000|2021-08-26 10:30:30|20116.9|19996.9|20115.12|19995.12|20116.96|19996.96|20115.12|19995.12|10
1629973840000|2021-08-26 10:30:40|20115.49|19995.49|20115.97|19995.97|20116.36|19996.36|20115.49|19995.49|10
1629973850000|2021-08-26 10:30:50|20116.2|19996.2|20114.81|19994.81|20116.42|19996.42|20114.81|19994.81|10
1629973860000|2021-08-26 10:31:00|20114.7|19994.7|20116.45|19996.45|20117.53|19997.53|20114.24|19994.24|10
1629973870000|2021-08-26 10:31:10|20116.3|19996.3|20122.82|20002.82|20122.82|20002.82|20115.89|19995.89|8
1629973880000|2021-08-26 10:31:20|20122.91|20002.91|20133.15|20013.15|20133.15|20013.15|20122.84|20002.84|10
1629973890000|2021-08-26 10:31:30|20133.83|20013.83|20145.23|20025.23|20145.71|20025.71|20133.83|20013.83|10
1629973900000|2021-08-26 10:31:40|20146.65|20026.65|20151.82|20031.82|20152.37|20032.37|20146.65|20026.65|10
1629973910000|2021-08-26 10:31:50|20151.78|20031.78|20152.06|20032.06|20153.11|20033.11|20151.78|20031.78|10
1629973920000|2021-08-26 10:32:00|20153.05|20033.05|20153.45|20033.45|20153.71|20033.71|20151.9|20031.9|10
1629973930000|2021-08-26 10:32:10|20153.61|20033.61|20154.74|20034.74|20154.74|20034.74|20152.86|20032.86|10
1629973940000|2021-08-26 10:32:20|20154.04|20034.04|20161.38|20041.38|20161.38|20041.38|20153.89|20033.89|10
1629973950000|2021-08-26 10:32:30|20161.59|20041.59|20169|20049|20169|20049|20161.59|20041.59|9
1629973960000|2021-08-26 10:32:40|20169.98|20049.98|20176.52|20056.52|20176.52|20056.52|20169.98|20049.98|10
1629973970000|2021-08-26 10:32:50|20176.37|20056.37|20181.06|20061.06|20181.06|20061.06|20176.37|20056.37|10
1629973980000|2021-08-26 10:33:00|20181.34|20061.34|20183.17|20063.17|20183.95|20063.95|20181.34|20061.34|10
1629973990000|2021-08-26 10:33:10|20182.8|20062.8|20181.6|20061.6|20183.53|20063.53|20181.55|20061.55|10
1629974000000|2021-08-26 10:33:20|20181.25|20061.25|20178.31|20058.31|20181.25|20061.25|20178.31|20058.31|10
1629974010000|2021-08-26 10:33:30|20178|20058|20175.12|20055.12|20178.03|20058.03|20175.12|20055.12|10
1629974020000|2021-08-26 10:33:40|20176.27|20056.27|20178.35|20058.35|20178.35|20058.35|20176.27|20056.27|10
1629974030000|2021-08-26 10:33:50|20178.31|20058.31|20178.95|20058.95|20180.94|20060.94|20178.02|20058.02|10
1629974040000|2021-08-26 10:34:00|20178.14|20058.14|20175.37|20055.37|20178.14|20058.14|20175.37|20055.37|10
1629974050000|2021-08-26 10:34:10|20175.59|20055.59|20176.82|20056.82|20177.23|20057.23|20175.42|20055.42|10
1629974060000|2021-08-26 10:34:20|20178.2|20058.2|20179.33|20059.33|20179.33|20059.33|20177.96|20057.96|10
1629974070000|2021-08-26 10:34:30|20179.88|20059.88|20183.39|20063.39|20183.39|20063.39|20179.11|20059.11|10
1629974080000|2021-08-26 10:34:40|20184.27|20064.27|20190.74|20070.74|20190.74|20070.74|20184.27|20064.27|10
1629974090000|2021-08-26 10:34:50|20190.65|20070.65|20192.2|20072.2|20192.58|20072.58|20189.91|20069.91|10
1629974100000|2021-08-26 10:35:00|20191.96|20071.96|20198.92|20078.92|20198.92|20078.92|20191.96|20071.96|10
1629974110000|2021-08-26 10:35:10|20199.36|20079.36|20199.54|20079.54|20200.21|20080.21|20198.56|20078.56|10
1629974120000|2021-08-26 10:35:20|20199.12|20079.12|20199.76|20079.76|20199.76|20079.76|20198.22|20078.22|10
1629974130000|2021-08-26 10:35:30|20199.39|20079.39|20199.45|20079.45|20199.8|20079.8|20198.4|20078.4|9
1629974140000|2021-08-26 10:35:40|20199.73|20079.73|20198.6|20078.6|20199.73|20079.73|20197.81|20077.81|10
1629974150000|2021-08-26 10:35:50|20198.47|20078.47|20199.96|20079.96|20200.49|20080.49|20198.47|20078.47|9
1629974160000|2021-08-26 10:36:00|20199.75|20079.75|20198|20078|20199.75|20079.75|20197.4|20077.4|9
1629974170000|2021-08-26 10:36:10|20197.32|20077.32|20191.24|20071.24|20197.32|20077.32|20191.24|20071.24|9
1629974180000|2021-08-26 10:36:20|20191.09|20071.09|20187.28|20067.28|20191.09|20071.09|20187.28|20067.28|10
1629974190000|2021-08-26 10:36:30|20187.05|20067.05|20184.22|20064.22|20187.05|20067.05|20183.92|20063.92|10
1629974200000|2021-08-26 10:36:40|20184.16|20064.16|20183.63|20063.63|20184.42|20064.42|20182.11|20062.11|8
1629974210000|2021-08-26 10:36:50|20183.38|20063.38|20184.97|20064.97|20184.97|20064.97|20182.98|20062.98|10
1629974220000|2021-08-26 10:37:00|20185.35|20065.35|20186.66|20066.66|20188.18|20068.18|20185.35|20065.35|10
1629974230000|2021-08-26 10:37:10|20186.75|20066.75|20194.8|20074.8|20194.8|20074.8|20186.75|20066.75|9
1629974240000|2021-08-26 10:37:20|20195.33|20075.33|20194.91|20074.91|20195.51|20075.51|20194.23|20074.23|10
1629974250000|2021-08-26 10:37:30|20195.57|20075.57|20196.04|20076.04|20196.67|20076.67|20195.57|20075.57|9
1629974260000|2021-08-26 10:37:40|20197.27|20077.27|20202.09|20082.09|20202.09|20082.09|20196.59|20076.59|10
1629974270000|2021-08-26 10:37:50|20201.3|20081.3|20200.92|20080.92|20201.3|20081.3|20199.24|20079.24|10
1629974280000|2021-08-26 10:38:00|20200.93|20080.93|20201.45|20081.45|20202.72|20082.72|20200.93|20080.93|9
1629974290000|2021-08-26 10:38:10|20201.05|20081.05|20200.11|20080.11|20201.96|20081.96|20200.11|20080.11|10
1629974300000|2021-08-26 10:38:20|20200.56|20080.56|20201.37|20081.37|20201.37|20081.37|20200.56|20080.56|9
1629974310000|2021-08-26 10:38:30|20199.8|20079.8|20200.51|20080.51|20200.94|20080.94|20198.92|20078.92|9
1629974320000|2021-08-26 10:38:40|20200.66|20080.66|20200.84|20080.84|20200.95|20080.95|20200.48|20080.48|10
1629974330000|2021-08-26 10:38:50|20201.3|20081.3|20203.26|20083.26|20203.26|20083.26|20201.3|20081.3|8
1629974340000|2021-08-26 10:39:00|20204.94|20084.94|20205.98|20085.98|20205.98|20085.98|20204.62|20084.62|10
1629974350000|2021-08-26 10:39:10|20206.85|20086.85|20207.36|20087.36|20207.44|20087.44|20206.02|20086.02|9
1629974360000|2021-08-26 10:39:20|20207.66|20087.66|20208.35|20088.35|20208.35|20088.35|20207.36|20087.36|9
1629974370000|2021-08-26 10:39:30|20208.45|20088.45|20213.12|20093.12|20214.12|20094.12|20208.43|20088.43|9
1629974380000|2021-08-26 10:39:40|20212.72|20092.72|20214.75|20094.75|20215.01|20095.01|20212.72|20092.72|10
1629974390000|2021-08-26 10:39:50|20214.84|20094.84|20219.15|20099.15|20219.15|20099.15|20214.84|20094.84|9
1629974400000|2021-08-26 10:40:00|20219.3|20099.3|20218.4|20098.4|20221.25|20101.25|20218.4|20098.4|10
1629974410000|2021-08-26 10:40:10|20217.43|20097.43|20211.61|20091.61|20217.46|20097.46|20211.61|20091.61|10
1629974420000|2021-08-26 10:40:20|20212.22|20092.22|20204.24|20084.24|20212.22|20092.22|20203.86|20083.86|10
1629974430000|2021-08-26 10:40:30|20204.14|20084.14|20203.95|20083.95|20204.14|20084.14|20203.28|20083.28|9
1629974440000|2021-08-26 10:40:40|20203.63|20083.63|20205.31|20085.31|20205.31|20085.31|20202.39|20082.39|10
1629974450000|2021-08-26 10:40:50|20205.61|20085.61|20205.79|20085.79|20205.79|20085.79|20204.25|20084.25|9
1629974460000|2021-08-26 10:41:00|20204.59|20084.59|20205.81|20085.81|20205.81|20085.81|20204.34|20084.34|10
1629974470000|2021-08-26 10:41:10|20206.16|20086.16|20201.13|20081.13|20206.16|20086.16|20201.13|20081.13|9
1629974480000|2021-08-26 10:41:20|20200.57|20080.57|20198.67|20078.67|20200.86|20080.86|20198|20078|8
1629974490000|2021-08-26 10:41:30|20196.23|20076.23|20192.64|20072.64|20196.23|20076.23|20192.64|20072.64|10
1629974500000|2021-08-26 10:41:40|20192.53|20072.53|20192.95|20072.95|20193.39|20073.39|20191.83|20071.83|10
1629974510000|2021-08-26 10:41:50|20193.41|20073.41|20194.39|20074.39|20195.87|20075.87|20193.05|20073.05|10
1629974520000|2021-08-26 10:42:00|20194.23|20074.23|20192.09|20072.09|20194.23|20074.23|20191.45|20071.45|10
1629974530000|2021-08-26 10:42:10|20192.2|20072.2|20191.35|20071.35|20192.27|20072.27|20191.32|20071.32|10
1629974540000|2021-08-26 10:42:20|20190.99|20070.99|20188.16|20068.16|20192.85|20072.85|20187.77|20067.77|9
1629974550000|2021-08-26 10:42:30|20187.68|20067.68|20188.11|20068.11|20188.11|20068.11|20186.03|20066.03|10
1629974560000|2021-08-26 10:42:40|20186.64|20066.64|20184.52|20064.52|20186.64|20066.64|20183.53|20063.53|10
1629974570000|2021-08-26 10:42:50|20184.57|20064.57|20183.4|20063.4|20184.57|20064.57|20182.83|20062.83|9
1629974580000|2021-08-26 10:43:00|20182.98|20062.98|20182.58|20062.58|20183.05|20063.05|20181.8|20061.8|8
1629974590000|2021-08-26 10:43:10|20182.12|20062.12|20182.15|20062.15|20182.51|20062.51|20181.18|20061.18|10
1629974600000|2021-08-26 10:43:20|20182.33|20062.33|20178.08|20058.08|20182.33|20062.33|20178.08|20058.08|10
1629974610000|2021-08-26 10:43:30|20178.04|20058.04|20177.9|20057.9|20178.29|20058.29|20177.52|20057.52|9
1629974620000|2021-08-26 10:43:40|20176.88|20056.88|20172.08|20052.08|20176.88|20056.88|20171.83|20051.83|10
1629974630000|2021-08-26 10:43:50|20172.41|20052.41|20165.15|20045.15|20172.41|20052.41|20165.15|20045.15|10
1629974640000|2021-08-26 10:44:00|20164.49|20044.49|20158.67|20038.67|20164.99|20044.99|20156.65|20036.65|10
1629974650000|2021-08-26 10:44:10|20158.79|20038.79|20156.6|20036.6|20159.01|20039.01|20155.05|20035.05|10
1629974660000|2021-08-26 10:44:20|20156.88|20036.88|20161.42|20041.42|20161.42|20041.42|20155.68|20035.68|10
1629974670000|2021-08-26 10:44:30|20161.2|20041.2|20166.89|20046.89|20166.89|20046.89|20161.18|20041.18|10
1629974680000|2021-08-26 10:44:40|20167.95|20047.95|20169.22|20049.22|20169.22|20049.22|20167.89|20047.89|10
1629974690000|2021-08-26 10:44:50|20169.17|20049.17|20173.93|20053.93|20173.93|20053.93|20169.17|20049.17|10
1629974700000|2021-08-26 10:45:00|20174.17|20054.17|20175.38|20055.38|20175.38|20055.38|20174.12|20054.12|10
1629974710000|2021-08-26 10:45:10|20174.66|20054.66|20174.12|20054.12|20175.87|20055.87|20172.09|20052.09|10
1629974720000|2021-08-26 10:45:20|20173.42|20053.42|20165.94|20045.94|20173.42|20053.42|20165.94|20045.94|10
1629974730000|2021-08-26 10:45:30|20165.21|20045.21|20162.88|20042.88|20166.62|20046.62|20162.69|20042.69|10
1629974740000|2021-08-26 10:45:40|20161.38|20041.38|20156.53|20036.53|20161.84|20041.84|20156.53|20036.53|10
1629974750000|2021-08-26 10:45:50|20156.32|20036.32|20145.43|20025.43|20156.32|20036.32|20145.03|20025.03|10
1629974760000|2021-08-26 10:46:00|20145.21|20025.21|20145.58|20025.58|20146.14|20026.14|20144.96|20024.96|9
1629974770000|2021-08-26 10:46:10|20145.42|20025.42|20141.62|20021.62|20145.59|20025.59|20141.62|20021.62|10
1629974780000|2021-08-26 10:46:20|20141.65|20021.65|20140.13|20020.13|20142.53|20022.53|20140.13|20020.13|10
1629974790000|2021-08-26 10:46:30|20139.55|20019.55|20137.81|20017.81|20139.89|20019.89|20137.61|20017.61|10
1629974800000|2021-08-26 10:46:40|20136.99|20016.99|20140.04|20020.04|20140.07|20020.07|20136.99|20016.99|10
1629974810000|2021-08-26 10:46:50|20139.85|20019.85|20135.73|20015.73|20140.09|20020.09|20135.73|20015.73|10
1629974820000|2021-08-26 10:47:00|20136.94|20016.94|20142.55|20022.55|20142.55|20022.55|20136.73|20016.73|10
1629974830000|2021-08-26 10:47:10|20142.61|20022.61|20138.7|20018.7|20142.61|20022.61|20138.7|20018.7|10
1629974840000|2021-08-26 10:47:20|20136.47|20016.47|20133.82|20013.82|20136.6|20016.6|20133.82|20013.82|10
1629974850000|2021-08-26 10:47:30|20133.27|20013.27|20127.76|20007.76|20133.41|20013.41|20127.76|20007.76|10
1629974860000|2021-08-26 10:47:40|20127.7|20007.7|20127.64|20007.64|20127.72|20007.72|20126.99|20006.99|10
1629974870000|2021-08-26 10:47:50|20127.98|20007.98|20128|20008|20128.08|20008.08|20126.64|20006.64|10
1629974880000|2021-08-26 10:48:00|20128.24|20008.24|20128.99|20008.99|20130.88|20010.88|20127.99|20007.99|10
1629974890000|2021-08-26 10:48:10|20129.27|20009.27|20134.95|20014.95|20134.95|20014.95|20129.27|20009.27|10
1629974900000|2021-08-26 10:48:20|20134.98|20014.98|20138.62|20018.62|20139.93|20019.93|20134.5|20014.5|9
1629974910000|2021-08-26 10:48:30|20138.14|20018.14|20140.5|20020.5|20140.5|20020.5|20138.14|20018.14|9
1629974920000|2021-08-26 10:48:40|20140.65|20020.65|20147.14|20027.14|20147.34|20027.34|20140.52|20020.52|10
1629974930000|2021-08-26 10:48:50|20146.93|20026.93|20149.19|20029.19|20149.32|20029.32|20146.93|20026.93|10
1629974940000|2021-08-26 10:49:00|20148.38|20028.38|20147.87|20027.87|20148.92|20028.92|20147.87|20027.87|8
1629974950000|2021-08-26 10:49:10|20147.31|20027.31|20149.4|20029.4|20149.41|20029.41|20147.31|20027.31|9
1629974960000|2021-08-26 10:49:20|20149.96|20029.96|20150.97|20030.97|20150.97|20030.97|20149.76|20029.76|10
1629974970000|2021-08-26 10:49:30|20150.85|20030.85|20150.64|20030.64|20151.16|20031.16|20149.69|20029.69|9
1629974980000|2021-08-26 10:49:40|20151.11|20031.11|20152.9|20032.9|20153.26|20033.26|20151.11|20031.11|10
1629974990000|2021-08-26 10:49:50|20153.86|20033.86|20154.93|20034.93|20155.66|20035.66|20153.86|20033.86|9
1629975000000|2021-08-26 10:50:00|20154.88|20034.88|20155.11|20035.11|20155.77|20035.77|20154.7|20034.7|9
1629975010000|2021-08-26 10:50:10|20154.8|20034.8|20154.97|20034.97|20155.67|20035.67|20153.93|20033.93|9
1629975020000|2021-08-26 10:50:20|20155.52|20035.52|20155.3|20035.3|20155.59|20035.59|20155.3|20035.3|9
1629975030000|2021-08-26 10:50:30|20154.46|20034.46|20150.55|20030.55|20154.46|20034.46|20150.55|20030.55|9
1629975040000|2021-08-26 10:50:40|20150.28|20030.28|20148.2|20028.2|20150.28|20030.28|20148.18|20028.18|9
1629975050000|2021-08-26 10:50:50|20148.15|20028.15|20144.24|20024.24|20148.15|20028.15|20144.24|20024.24|9
1629975060000|2021-08-26 10:51:00|20144.46|20024.46|20138.55|20018.55|20144.46|20024.46|20138.55|20018.55|10
1629975070000|2021-08-26 10:51:10|20138.66|20018.66|20136.42|20016.42|20138.66|20018.66|20136.37|20016.37|9
1629975080000|2021-08-26 10:51:20|20137.48|20017.48|20134.03|20014.03|20137.48|20017.48|20132.86|20012.86|10
1629975090000|2021-08-26 10:51:30|20133.25|20013.25|20136.43|20016.43|20138.1|20018.1|20133.25|20013.25|8
1629975100000|2021-08-26 10:51:40|20137.67|20017.67|20138.6|20018.6|20138.6|20018.6|20137.67|20017.67|10
1629975110000|2021-08-26 10:51:50|20138.46|20018.46|20139.82|20019.82|20139.82|20019.82|20138.05|20018.05|10
1629975120000|2021-08-26 10:52:00|20139.9|20019.9|20137.96|20017.96|20140.25|20020.25|20137.92|20017.92|9
1629975130000|2021-08-26 10:52:10|20137.76|20017.76|20142.61|20022.61|20142.61|20022.61|20137.76|20017.76|10
1629975140000|2021-08-26 10:52:20|20142.74|20022.74|20140.58|20020.58|20142.74|20022.74|20140.58|20020.58|9
1629975150000|2021-08-26 10:52:30|20140.55|20020.55|20144.42|20024.42|20144.68|20024.68|20140.5|20020.5|10
1629975160000|2021-08-26 10:52:40|20144.73|20024.73|20147.94|20027.94|20147.94|20027.94|20144.73|20024.73|10
1629975170000|2021-08-26 10:52:50|20147.93|20027.93|20151.97|20031.97|20151.97|20031.97|20147.93|20027.93|10
1629975180000|2021-08-26 10:53:00|20153.15|20033.15|20154.61|20034.61|20155.69|20035.69|20151.89|20031.89|10
1629975190000|2021-08-26 10:53:10|20154.64|20034.64|20153.39|20033.39|20154.64|20034.64|20153.39|20033.39|9
1629975200000|2021-08-26 10:53:20|20153.63|20033.63|20152.38|20032.38|20153.63|20033.63|20152.38|20032.38|9
1629975210000|2021-08-26 10:53:30|20152.92|20032.92|20152.15|20032.15|20152.92|20032.92|20152.12|20032.12|7
1629975220000|2021-08-26 10:53:40|20152.55|20032.55|20151.82|20031.82|20153.78|20033.78|20151.82|20031.82|10
1629975230000|2021-08-26 10:53:50|20150.81|20030.81|20149.53|20029.53|20151.12|20031.12|20149.43|20029.43|7
1629975240000|2021-08-26 10:54:00|20149.47|20029.47|20148.23|20028.23|20150.06|20030.06|20148.23|20028.23|8
1629975250000|2021-08-26 10:54:10|20147.79|20027.79|20145.68|20025.68|20148.7|20028.7|20145.68|20025.68|10
1629975260000|2021-08-26 10:54:20|20146.06|20026.06|20143.65|20023.65|20146.06|20026.06|20143.65|20023.65|9
1629975270000|2021-08-26 10:54:30|20143.61|20023.61|20144.3|20024.3|20144.5|20024.5|20143.61|20023.61|10
1629975280000|2021-08-26 10:54:40|20144.32|20024.32|20149.03|20029.03|20149.03|20029.03|20144.32|20024.32|10
1629975290000|2021-08-26 10:54:50|20149.4|20029.4|20148.63|20028.63|20149.4|20029.4|20148.39|20028.39|9
1629975300000|2021-08-26 10:55:00|20148.87|20028.87|20150.34|20030.34|20151.9|20031.9|20148.87|20028.87|9
1629975310000|2021-08-26 10:55:10|20149.96|20029.96|20148.21|20028.21|20150.2|20030.2|20148.21|20028.21|10
1629975320000|2021-08-26 10:55:20|20147.81|20027.81|20145.21|20025.21|20147.81|20027.81|20145.21|20025.21|10
1629975330000|2021-08-26 10:55:30|20144.89|20024.89|20144.33|20024.33|20144.89|20024.89|20142.82|20022.82|10
1629975340000|2021-08-26 10:55:40|20144.06|20024.06|20143.51|20023.51|20144.65|20024.65|20143.51|20023.51|9
1629975350000|2021-08-26 10:55:50|20142.59|20022.59|20140.7|20020.7|20143.21|20023.21|20140.7|20020.7|9
1629975360000|2021-08-26 10:56:00|20140.89|20020.89|20137.55|20017.55|20140.89|20020.89|20137.55|20017.55|10
1629975370000|2021-08-26 10:56:10|20136.77|20016.77|20134.54|20014.54|20137.2|20017.2|20134.54|20014.54|8
1629975380000|2021-08-26 10:56:20|20134.38|20014.38|20132.49|20012.49|20135.16|20015.16|20132.37|20012.37|10
1629975390000|2021-08-26 10:56:30|20133.49|20013.49|20131.03|20011.03|20133.49|20013.49|20131.03|20011.03|9
1629975400000|2021-08-26 10:56:40|20131.18|20011.18|20130.88|20010.88|20131.18|20011.18|20130.14|20010.14|10
1629975410000|2021-08-26 10:56:50|20130.89|20010.89|20131.17|20011.17|20131.17|20011.17|20130.72|20010.72|8
1629975420000|2021-08-26 10:57:00|20131.23|20011.23|20131.57|20011.57|20131.58|20011.58|20131.22|20011.22|10
1629975430000|2021-08-26 10:57:10|20131.42|20011.42|20129.78|20009.78|20131.42|20011.42|20129.35|20009.35|8
1629975440000|2021-08-26 10:57:20|20129.68|20009.68|20129.61|20009.61|20129.71|20009.71|20128.08|20008.08|10
1629975450000|2021-08-26 10:57:30|20129.23|20009.23|20126.93|20006.93|20129.23|20009.23|20126.93|20006.93|9
1629975460000|2021-08-26 10:57:40|20126.43|20006.43|20124.82|20004.82|20126.5|20006.5|20124.34|20004.34|10
1629975470000|2021-08-26 10:57:50|20124.72|20004.72|20124.45|20004.45|20124.8|20004.8|20124.39|20004.39|10
1629975480000|2021-08-26 10:58:00|20123.53|20003.53|20123.18|20003.18|20124.01|20004.01|20123.08|20003.08|10
1629975490000|2021-08-26 10:58:10|20124.09|20004.09|20124.08|20004.08|20124.34|20004.34|20123.17|20003.17|9
1629975500000|2021-08-26 10:58:20|20123.78|20003.78|20124.09|20004.09|20124.96|20004.96|20123.15|20003.15|10
1629975510000|2021-08-26 10:58:30|20123.97|20003.97|20125.76|20005.76|20125.76|20005.76|20123.84|20003.84|8
1629975520000|2021-08-26 10:58:40|20125.85|20005.85|20124.1|20004.1|20125.92|20005.92|20124.1|20004.1|8
1629975530000|2021-08-26 10:58:50|20123.64|20003.64|20123.13|20003.13|20123.98|20003.98|20122.86|20002.86|10
1629975540000|2021-08-26 10:59:00|20123.14|20003.14|20124.73|20004.73|20124.73|20004.73|20123|20003|10
1629975550000|2021-08-26 10:59:10|20124.66|20004.66|20128.16|20008.16|20128.16|20008.16|20124.66|20004.66|10
1629975560000|2021-08-26 10:59:20|20128.09|20008.09|20129.16|20009.16|20129.75|20009.75|20128.09|20008.09|10
1629975570000|2021-08-26 10:59:30|20129.08|20009.08|20130.75|20010.75|20130.75|20010.75|20128.72|20008.72|10
1629975580000|2021-08-26 10:59:40|20131.1|20011.1|20136.13|20016.13|20136.13|20016.13|20130.94|20010.94|10
1629975590000|2021-08-26 10:59:50|20136.5|20016.5|20142.78|20022.78|20142.78|20022.78|20136.5|20016.5|10
1629975600000|2021-08-26 11:00:00|20143.25|20023.25|20144.79|20024.79|20145.71|20025.71|20143.25|20023.25|10
1629975610000|2021-08-26 11:00:10|20142.8|20022.8|20142.2|20022.2|20143.67|20023.67|20142.1|20022.1|10
1629975620000|2021-08-26 11:00:20|20141.49|20021.49|20139.09|20019.09|20141.71|20021.71|20139.09|20019.09|10
1629975630000|2021-08-26 11:00:30|20138.74|20018.74|20134.73|20014.73|20138.74|20018.74|20134.73|20014.73|10
1629975640000|2021-08-26 11:00:40|20134.52|20014.52|20130.72|20010.72|20134.52|20014.52|20130.72|20010.72|10
1629975650000|2021-08-26 11:00:50|20127.73|20007.73|20123.96|20003.96|20127.73|20007.73|20123.88|20003.88|10
1629975660000|2021-08-26 11:01:00|20123.63|20003.63|20123.15|20003.15|20123.63|20003.63|20122.98|20002.98|10
1629975670000|2021-08-26 11:01:10|20123.35|20003.35|20120.02|20000.02|20123.35|20003.35|20120.02|20000.02|10
1629975680000|2021-08-26 11:01:20|20118.02|19998.02|20113.54|19993.54|20118.02|19998.02|20113.54|19993.54|10
1629975690000|2021-08-26 11:01:30|20113.33|19993.33|20115.11|19995.11|20116.11|19996.11|20113.33|19993.33|10
1629975700000|2021-08-26 11:01:40|20115.13|19995.13|20109.3|19989.3|20115.14|19995.14|20109.3|19989.3|10
1629975710000|2021-08-26 11:01:50|20109.17|19989.17|20105.29|19985.29|20109.17|19989.17|20105.29|19985.29|10
1629975720000|2021-08-26 11:02:00|20104.12|19984.12|20107.97|19987.97|20107.97|19987.97|20104.12|19984.12|10
1629975730000|2021-08-26 11:02:10|20108.43|19988.43|20112.96|19992.96|20112.96|19992.96|20108.43|19988.43|10
1629975740000|2021-08-26 11:02:20|20113.05|19993.05|20115.16|19995.16|20115.16|19995.16|20112.52|19992.52|10
1629975750000|2021-08-26 11:02:30|20115.32|19995.32|20120.3|20000.3|20120.3|20000.3|20115.32|19995.32|10
1629975760000|2021-08-26 11:02:40|20120.75|20000.75|20122.52|20002.52|20123.09|20003.09|20120.74|20000.74|9
1629975770000|2021-08-26 11:02:50|20121.98|20001.98|20125.26|20005.26|20125.26|20005.26|20121.98|20001.98|9
1629975780000|2021-08-26 11:03:00|20125.31|20005.31|20125.56|20005.56|20126.14|20006.14|20125.31|20005.31|9
1629975790000|2021-08-26 11:03:10|20125.73|20005.73|20130.2|20010.2|20130.2|20010.2|20125.65|20005.65|10
1629975800000|2021-08-26 11:03:20|20129.51|20009.51|20131.57|20011.57|20132.17|20012.17|20129.51|20009.51|10
1629975810000|2021-08-26 11:03:30|20131.63|20011.63|20127.61|20007.61|20131.63|20011.63|20127.61|20007.61|10
1629975820000|2021-08-26 11:03:40|20126.89|20006.89|20124.22|20004.22|20126.89|20006.89|20124.22|20004.22|10
1629975830000|2021-08-26 11:03:50|20124.14|20004.14|20129.13|20009.13|20129.13|20009.13|20123.94|20003.94|10
1629975840000|2021-08-26 11:04:00|20131|20011|20134.79|20014.79|20134.79|20014.79|20130.78|20010.78|10
1629975850000|2021-08-26 11:04:10|20134.93|20014.93|20134.45|20014.45|20135.27|20015.27|20134|20014|9
1629975860000|2021-08-26 11:04:20|20134.53|20014.53|20134.81|20014.81|20135.97|20015.97|20134.53|20014.53|10
1629975870000|2021-08-26 11:04:30|20135|20015|20134.03|20014.03|20135|20015|20133.58|20013.58|10
1629975880000|2021-08-26 11:04:40|20133.95|20013.95|20136.56|20016.56|20136.56|20016.56|20133.91|20013.91|10
1629975890000|2021-08-26 11:04:50|20137.89|20017.89|20145.87|20025.87|20145.87|20025.87|20137.89|20017.89|10
1629975900000|2021-08-26 11:05:00|20147.26|20027.26|20150.6|20030.6|20150.74|20030.74|20147.26|20027.26|10
1629975910000|2021-08-26 11:05:10|20149.42|20029.42|20149.98|20029.98|20149.98|20029.98|20148.58|20028.58|9
1629975920000|2021-08-26 11:05:20|20149.94|20029.94|20149.23|20029.23|20149.95|20029.95|20148.26|20028.26|10
1629975930000|2021-08-26 11:05:30|20149.38|20029.38|20146.71|20026.71|20149.38|20029.38|20146.71|20026.71|10
1629975940000|2021-08-26 11:05:40|20146.44|20026.44|20145.88|20025.88|20146.44|20026.44|20145.84|20025.84|10
1629975950000|2021-08-26 11:05:50|20146.12|20026.12|20145.68|20025.68|20146.12|20026.12|20145.68|20025.68|10
1629975960000|2021-08-26 11:06:00|20145.74|20025.74|20148.39|20028.39|20148.39|20028.39|20145.61|20025.61|10
1629975970000|2021-08-26 11:06:10|20148.54|20028.54|20149.75|20029.75|20150.17|20030.17|20148.26|20028.26|10
1629975980000|2021-08-26 11:06:20|20149.7|20029.7|20146.23|20026.23|20149.7|20029.7|20146.23|20026.23|10
1629975990000|2021-08-26 11:06:30|20145.92|20025.92|20146.62|20026.62|20146.72|20026.72|20145.73|20025.73|9
1629976000000|2021-08-26 11:06:40|20146.74|20026.74|20147.9|20027.9|20147.9|20027.9|20146.74|20026.74|10
1629976010000|2021-08-26 11:06:50|20147.89|20027.89|20154.36|20034.36|20154.36|20034.36|20147.89|20027.89|9
1629976020000|2021-08-26 11:07:00|20155.44|20035.44|20163.37|20043.37|20163.37|20043.37|20155.44|20035.44|10
1629976030000|2021-08-26 11:07:10|20162.89|20042.89|20167.91|20047.91|20167.91|20047.91|20162.89|20042.89|9
1629976040000|2021-08-26 11:07:20|20169.27|20049.27|20173.32|20053.32|20173.72|20053.72|20169.27|20049.27|10
1629976050000|2021-08-26 11:07:30|20175.64|20055.64|20176.86|20056.86|20177.44|20057.44|20175.64|20055.64|8
1629976060000|2021-08-26 11:07:40|20177.23|20057.23|20178.66|20058.66|20178.66|20058.66|20177.23|20057.23|9
1629976070000|2021-08-26 11:07:50|20178.11|20058.11|20179.54|20059.54|20180.01|20060.01|20178.11|20058.11|8
1629976080000|2021-08-26 11:08:00|20178.76|20058.76|20178.41|20058.41|20179.48|20059.48|20177.88|20057.88|10
1629976090000|2021-08-26 11:08:10|20178.13|20058.13|20177.43|20057.43|20179.14|20059.14|20177.43|20057.43|10
1629976100000|2021-08-26 11:08:20|20177.47|20057.47|20182.59|20062.59|20182.59|20062.59|20177.47|20057.47|9
1629976110000|2021-08-26 11:08:30|20186.15|20066.15|20189.04|20069.04|20190.06|20070.06|20186.15|20066.15|10
1629976120000|2021-08-26 11:08:40|20189.1|20069.1|20193.07|20073.07|20193.07|20073.07|20189.1|20069.1|10
1629976130000|2021-08-26 11:08:50|20194.06|20074.06|20206|20086|20206|20086|20194.06|20074.06|10
1629976140000|2021-08-26 11:09:00|20206.34|20086.34|20210.71|20090.71|20210.71|20090.71|20206.24|20086.24|10
1629976150000|2021-08-26 11:09:10|20209.42|20089.42|20213.05|20093.05|20213.05|20093.05|20209.42|20089.42|9
1629976160000|2021-08-26 11:09:20|20212.87|20092.87|20216.83|20096.83|20216.83|20096.83|20212.87|20092.87|10
1629976170000|2021-08-26 11:09:30|20216.96|20096.96|20225.65|20105.65|20225.65|20105.65|20216.96|20096.96|10
1629976180000|2021-08-26 11:09:40|20226.26|20106.26|20232.8|20112.8|20232.8|20112.8|20226.13|20106.13|10
1629976190000|2021-08-26 11:09:50|20232.29|20112.29|20239.05|20119.05|20239.05|20119.05|20232.21|20112.21|10
1629976200000|2021-08-26 11:10:00|20239.01|20119.01|20243.23|20123.23|20243.23|20123.23|20239.01|20119.01|10
1629976210000|2021-08-26 11:10:10|20242.51|20122.51|20242.23|20122.23|20243.75|20123.75|20242.03|20122.03|8
1629976220000|2021-08-26 11:10:20|20242.38|20122.38|20238.24|20118.24|20242.38|20122.38|20237.4|20117.4|10
1629976230000|2021-08-26 11:10:30|20239.46|20119.46|20239.04|20119.04|20240.33|20120.33|20238.85|20118.85|10
1629976240000|2021-08-26 11:10:40|20239.3|20119.3|20238.14|20118.14|20239.61|20119.61|20238.14|20118.14|10
1629976250000|2021-08-26 11:10:50|20237.34|20117.34|20239.29|20119.29|20239.29|20119.29|20237.12|20117.12|9
1629976260000|2021-08-26 11:11:00|20239.34|20119.34|20236.73|20116.73|20239.34|20119.34|20236.48|20116.48|10
1629976270000|2021-08-26 11:11:10|20235.45|20115.45|20233.24|20113.24|20236.65|20116.65|20232.84|20112.84|10
1629976280000|2021-08-26 11:11:20|20233.1|20113.1|20234|20114|20234.24|20114.24|20233.1|20113.1|10
1629976290000|2021-08-26 11:11:30|20233.78|20113.78|20235.67|20115.67|20235.67|20115.67|20233.5|20113.5|9
1629976300000|2021-08-26 11:11:40|20235.64|20115.64|20236.61|20116.61|20237.92|20117.92|20233.27|20113.27|10
1629976310000|2021-08-26 11:11:50|20235.92|20115.92|20234.07|20114.07|20235.92|20115.92|20234.02|20114.02|9
1629976320000|2021-08-26 11:12:00|20233.99|20113.99|20233.62|20113.62|20234.56|20114.56|20233.62|20113.62|8
1629976330000|2021-08-26 11:12:10|20232.84|20112.84|20233.02|20113.02|20233.02|20113.02|20231.63|20111.63|10
1629976340000|2021-08-26 11:12:20|20231.9|20111.9|20226.58|20106.58|20232.02|20112.02|20226.58|20106.58|10
1629976350000|2021-08-26 11:12:30|20226.29|20106.29|20224.33|20104.33|20226.29|20106.29|20223.99|20103.99|8
1629976360000|2021-08-26 11:12:40|20224.77|20104.77|20221.05|20101.05|20224.77|20104.77|20220.64|20100.64|10
1629976370000|2021-08-26 11:12:50|20220.99|20100.99|20219.42|20099.42|20220.99|20100.99|20218.87|20098.87|10
1629976380000|2021-08-26 11:13:00|20219.59|20099.59|20219.37|20099.37|20220.08|20100.08|20219.26|20099.26|10
1629976390000|2021-08-26 11:13:10|20219.48|20099.48|20218.93|20098.93|20219.48|20099.48|20218.36|20098.36|10
1629976400000|2021-08-26 11:13:20|20218.28|20098.28|20216.74|20096.74|20218.34|20098.34|20216.29|20096.29|10
1629976410000|2021-08-26 11:13:30|20216.63|20096.63|20214.86|20094.86|20216.63|20096.63|20214.32|20094.32|10
1629976420000|2021-08-26 11:13:40|20214.69|20094.69|20220.12|20100.12|20220.2|20100.2|20214.69|20094.69|10
1629976430000|2021-08-26 11:13:50|20219.87|20099.87|20220.03|20100.03|20220.12|20100.12|20219.71|20099.71|10
1629976440000|2021-08-26 11:14:00|20220.75|20100.75|20227.47|20107.47|20227.47|20107.47|20220.75|20100.75|10
1629976450000|2021-08-26 11:14:10|20228.58|20108.58|20230.51|20110.51|20230.98|20110.98|20228.58|20108.58|10
1629976460000|2021-08-26 11:14:20|20231.95|20111.95|20238.12|20118.12|20238.12|20118.12|20230.96|20110.96|9
1629976470000|2021-08-26 11:14:30|20238.3|20118.3|20241.67|20121.67|20241.67|20121.67|20236.02|20116.02|10
1629976480000|2021-08-26 11:14:40|20239.98|20119.98|20238.46|20118.46|20240.02|20120.02|20238.46|20118.46|10
1629976490000|2021-08-26 11:14:50|20238.47|20118.47|20236.49|20116.49|20238.47|20118.47|20236.49|20116.49|9
1629976500000|2021-08-26 11:15:00|20236.19|20116.19|20232.74|20112.74|20236.34|20116.34|20232.74|20112.74|9
1629976510000|2021-08-26 11:15:10|20232.73|20112.73|20233.88|20113.88|20234.2|20114.2|20231.5|20111.5|9
1629976520000|2021-08-26 11:15:20|20233.76|20113.76|20229.83|20109.83|20233.9|20113.9|20229.83|20109.83|10
1629976530000|2021-08-26 11:15:30|20229.34|20109.34|20223.25|20103.25|20229.34|20109.34|20223.25|20103.25|10
1629976540000|2021-08-26 11:15:40|20220.37|20100.37|20221.44|20101.44|20221.44|20101.44|20219.6|20099.6|10
1629976550000|2021-08-26 11:15:50|20221.53|20101.53|20222.5|20102.5|20222.5|20102.5|20220.24|20100.24|10
1629976560000|2021-08-26 11:16:00|20222.28|20102.28|20221.43|20101.43|20222.28|20102.28|20221.43|20101.43|10
1629976570000|2021-08-26 11:16:10|20222.26|20102.26|20221.47|20101.47|20224.68|20104.68|20221.47|20101.47|10
1629976580000|2021-08-26 11:16:20|20221.09|20101.09|20215.25|20095.25|20221.09|20101.09|20215.25|20095.25|10
1629976590000|2021-08-26 11:16:30|20214.86|20094.86|20215.73|20095.73|20215.73|20095.73|20213.66|20093.66|9
1629976600000|2021-08-26 11:16:40|20214.92|20094.92|20212.49|20092.49|20215.05|20095.05|20212.49|20092.49|9
1629976610000|2021-08-26 11:16:50|20212.41|20092.41|20210.1|20090.1|20212.41|20092.41|20209.01|20089.01|10
1629976620000|2021-08-26 11:17:00|20210.01|20090.01|20207.54|20087.54|20210.8|20090.8|20207.48|20087.48|9
1629976630000|2021-08-26 11:17:10|20208.05|20088.05|20209.12|20089.12|20209.44|20089.44|20207.91|20087.91|10
1629976640000|2021-08-26 11:17:20|20209.02|20089.02|20208.83|20088.83|20209.35|20089.35|20208.35|20088.35|10
1629976650000|2021-08-26 11:17:30|20208.73|20088.73|20212.32|20092.32|20212.32|20092.32|20208.73|20088.73|9
1629976660000|2021-08-26 11:17:40|20212.82|20092.82|20213.54|20093.54|20213.54|20093.54|20212.8|20092.8|9
1629976670000|2021-08-26 11:17:50|20214.21|20094.21|20217.04|20097.04|20217.24|20097.24|20214.21|20094.21|8
1629976680000|2021-08-26 11:18:00|20217.16|20097.16|20218.71|20098.71|20218.78|20098.78|20217.16|20097.16|10
1629976690000|2021-08-26 11:18:10|20218.81|20098.81|20223.26|20103.26|20223.26|20103.26|20218.62|20098.62|10
1629976700000|2021-08-26 11:18:20|20223.35|20103.35|20234.17|20114.17|20234.17|20114.17|20223.35|20103.35|10
1629976710000|2021-08-26 11:18:30|20234.58|20114.58|20237.95|20117.95|20237.95|20117.95|20234.58|20114.58|10
1629976720000|2021-08-26 11:18:40|20238.09|20118.09|20239.34|20119.34|20239.67|20119.67|20238.09|20118.09|10
1629976730000|2021-08-26 11:18:50|20240.11|20120.11|20247.6|20127.6|20247.6|20127.6|20240.11|20120.11|9
1629976740000|2021-08-26 11:19:00|20248.01|20128.01|20247.85|20127.85|20248.01|20128.01|20246.9|20126.9|10
1629976750000|2021-08-26 11:19:10|20248.21|20128.21|20249.95|20129.95|20250.29|20130.29|20248.21|20128.21|10
1629976760000|2021-08-26 11:19:20|20248.73|20128.73|20250.78|20130.78|20250.88|20130.88|20248.73|20128.73|10
1629976770000|2021-08-26 11:19:30|20251.25|20131.25|20255.91|20135.91|20255.91|20135.91|20251.25|20131.25|9
1629976780000|2021-08-26 11:19:40|20256.13|20136.13|20257.38|20137.38|20257.38|20137.38|20256.13|20136.13|10
1629976790000|2021-08-26 11:19:50|20257.56|20137.56|20263.42|20143.42|20263.42|20143.42|20257.56|20137.56|10
1629976800000|2021-08-26 11:20:00|20263.89|20143.89|20270.32|20150.32|20270.32|20150.32|20262.98|20142.98|9
1629976810000|2021-08-26 11:20:10|20270.51|20150.51|20269.04|20149.04|20270.89|20150.89|20269.04|20149.04|10
1629976820000|2021-08-26 11:20:20|20268.92|20148.92|20271|20151|20271|20151|20267.26|20147.26|9
1629976830000|2021-08-26 11:20:30|20270.93|20150.93|20269.34|20149.34|20270.93|20150.93|20268.36|20148.36|9
1629976840000|2021-08-26 11:20:40|20269.37|20149.37|20269.16|20149.16|20270.6|20150.6|20269.16|20149.16|9
1629976850000|2021-08-26 11:20:50|20269.12|20149.12|20267.72|20147.72|20269.12|20149.12|20267.72|20147.72|10
1629976860000|2021-08-26 11:21:00|20267.34|20147.34|20267.98|20147.98|20268.48|20148.48|20267.34|20147.34|10
1629976870000|2021-08-26 11:21:10|20267.3|20147.3|20267.32|20147.32|20267.55|20147.55|20266.42|20146.42|10
1629976880000|2021-08-26 11:21:20|20267.19|20147.19|20265.12|20145.12|20267.45|20147.45|20265.12|20145.12|9
1629976890000|2021-08-26 11:21:30|20267.8|20147.8|20268.05|20148.05|20268.05|20148.05|20266.62|20146.62|10
1629976900000|2021-08-26 11:21:40|20267.89|20147.89|20270.53|20150.53|20270.53|20150.53|20267.88|20147.88|10
1629976910000|2021-08-26 11:21:50|20270.94|20150.94|20269.3|20149.3|20271.42|20151.42|20269.3|20149.3|10
1629976920000|2021-08-26 11:22:00|20269.33|20149.33|20270.52|20150.52|20271.3|20151.3|20269.33|20149.33|9
1629976930000|2021-08-26 11:22:10|20270.27|20150.27|20269.44|20149.44|20271.8|20151.8|20269.44|20149.44|10
1629976940000|2021-08-26 11:22:20|20271|20151|20269.79|20149.79|20271.3|20151.3|20269.74|20149.74|9
1629976950000|2021-08-26 11:22:30|20269.64|20149.64|20268.53|20148.53|20269.64|20149.64|20268.38|20148.38|9
1629976960000|2021-08-26 11:22:40|20268.21|20148.21|20265.55|20145.55|20268.21|20148.21|20265.55|20145.55|10
1629976970000|2021-08-26 11:22:50|20265.32|20145.32|20262.97|20142.97|20265.32|20145.32|20262.97|20142.97|10
1629976980000|2021-08-26 11:23:00|20262.83|20142.83|20261.19|20141.19|20263.1|20143.1|20260.97|20140.97|10
1629976990000|2021-08-26 11:23:10|20261|20141|20259.66|20139.66|20261|20141|20259.25|20139.25|10
1629977000000|2021-08-26 11:23:20|20259.95|20139.95|20260.54|20140.54|20262.56|20142.56|20259.95|20139.95|10
1629977010000|2021-08-26 11:23:30|20259.77|20139.77|20258.31|20138.31|20259.78|20139.78|20258.31|20138.31|9
1629977020000|2021-08-26 11:23:40|20257.39|20137.39|20258.1|20138.1|20258.82|20138.82|20257.39|20137.39|10
1629977030000|2021-08-26 11:23:50|20258.7|20138.7|20257.89|20137.89|20258.7|20138.7|20257.53|20137.53|10
1629977040000|2021-08-26 11:24:00|20258.08|20138.08|20257.54|20137.54|20259.23|20139.23|20257.54|20137.54|10
1629977050000|2021-08-26 11:24:10|20258.86|20138.86|20255.48|20135.48|20258.86|20138.86|20255.48|20135.48|10
1629977060000|2021-08-26 11:24:20|20256.2|20136.2|20253.78|20133.78|20256.2|20136.2|20253.75|20133.75|10
1629977070000|2021-08-26 11:24:30|20253.85|20133.85|20254.9|20134.9|20255.08|20135.08|20253.42|20133.42|9
1629977080000|2021-08-26 11:24:40|20255.71|20135.71|20256.69|20136.69|20256.83|20136.83|20255.71|20135.71|10
1629977090000|2021-08-26 11:24:50|20256.76|20136.76|20260.64|20140.64|20260.7|20140.7|20256.76|20136.76|10
1629977100000|2021-08-26 11:25:00|20263.92|20143.92|20265.22|20145.22|20265.78|20145.78|20263.75|20143.75|10
1629977110000|2021-08-26 11:25:10|20266.74|20146.74|20267.92|20147.92|20268.3|20148.3|20265.73|20145.73|10
1629977120000|2021-08-26 11:25:20|20266.6|20146.6|20258.4|20138.4|20266.6|20146.6|20258.4|20138.4|10
1629977130000|2021-08-26 11:25:30|20257.64|20137.64|20252.67|20132.67|20257.64|20137.64|20252.67|20132.67|10
1629977140000|2021-08-26 11:25:40|20253.06|20133.06|20250.46|20130.46|20253.06|20133.06|20250.46|20130.46|10
1629977150000|2021-08-26 11:25:50|20250.03|20130.03|20249.13|20129.13|20250.03|20130.03|20248.97|20128.97|9
1629977160000|2021-08-26 11:26:00|20249.09|20129.09|20249.18|20129.18|20249.18|20129.18|20247.66|20127.66|8
1629977170000|2021-08-26 11:26:10|20249.11|20129.11|20247.28|20127.28|20249.21|20129.21|20247.1|20127.1|9
1629977180000|2021-08-26 11:26:20|20247.14|20127.14|20247.03|20127.03|20247.71|20127.71|20247.03|20127.03|10
1629977190000|2021-08-26 11:26:30|20246.72|20126.72|20246.6|20126.6|20246.72|20126.72|20246.32|20126.32|7
1629977200000|2021-08-26 11:26:40|20246.59|20126.59|20246.32|20126.32|20246.79|20126.79|20246.24|20126.24|10
1629977210000|2021-08-26 11:26:50|20246.35|20126.35|20245.18|20125.18|20246.35|20126.35|20245.18|20125.18|9
1629977220000|2021-08-26 11:27:00|20245.31|20125.31|20243.76|20123.76|20245.31|20125.31|20243.76|20123.76|9
1629977230000|2021-08-26 11:27:10|20241.95|20121.95|20239.16|20119.16|20241.95|20121.95|20239.16|20119.16|9
1629977240000|2021-08-26 11:27:20|20236.6|20116.6|20232.81|20112.81|20237.77|20117.77|20232.81|20112.81|9
1629977250000|2021-08-26 11:27:30|20232.48|20112.48|20230.44|20110.44|20232.48|20112.48|20229.63|20109.63|9
1629977260000|2021-08-26 11:27:40|20230.26|20110.26|20228.59|20108.59|20230.34|20110.34|20228.59|20108.59|9
1629977270000|2021-08-26 11:27:50|20228.44|20108.44|20228.09|20108.09|20228.44|20108.44|20227.42|20107.42|10
1629977280000|2021-08-26 11:28:00|20228.11|20108.11|20234.77|20114.77|20234.77|20114.77|20227.99|20107.99|10
1629977290000|2021-08-26 11:28:10|20235.06|20115.06|20236.82|20116.82|20236.99|20116.99|20234.87|20114.87|10
1629977300000|2021-08-26 11:28:20|20236.71|20116.71|20240.88|20120.88|20241|20121|20236.71|20116.71|10
1629977310000|2021-08-26 11:28:30|20240.7|20120.7|20242.27|20122.27|20242.27|20122.27|20240.17|20120.17|10
1629977320000|2021-08-26 11:28:40|20242.13|20122.13|20243.92|20123.92|20244.46|20124.46|20242.13|20122.13|10
1629977330000|2021-08-26 11:28:50|20244.33|20124.33|20242.94|20122.94|20244.33|20124.33|20242.94|20122.94|8
1629977340000|2021-08-26 11:29:00|20242.95|20122.95|20239.01|20119.01|20243|20123|20239.01|20119.01|10
1629977350000|2021-08-26 11:29:10|20240.01|20120.01|20236.64|20116.64|20240.01|20120.01|20236.64|20116.64|10
1629977360000|2021-08-26 11:29:20|20236.78|20116.78|20245.05|20125.05|20245.05|20125.05|20235.6|20115.6|10
1629977370000|2021-08-26 11:29:30|20246.11|20126.11|20245.95|20125.95|20247.4|20127.4|20245.57|20125.57|10
1629977380000|2021-08-26 11:29:40|20245.49|20125.49|20240.04|20120.04|20245.49|20125.49|20240.04|20120.04|10
1629977390000|2021-08-26 11:29:50|20240.51|20120.51|20239.43|20119.43|20240.55|20120.55|20238.85|20118.85|10
1629977400000|2021-08-26 11:30:00|20238.32|20118.32|20238.77|20118.77|20238.96|20118.96|20237.98|20117.98|10
1629977410000|2021-08-26 11:30:10|20240.98|20120.98|20235.4|20115.4|20240.98|20120.98|20235.11|20115.11|10
1629977420000|2021-08-26 11:30:20|20233.68|20113.68|20230.7|20110.7|20233.77|20113.77|20230.7|20110.7|10
1629977430000|2021-08-26 11:30:30|20230.13|20110.13|20223.64|20103.64|20230.13|20110.13|20223.64|20103.64|10
1629977440000|2021-08-26 11:30:40|20222.52|20102.52|20214.41|20094.41|20222.52|20102.52|20214.41|20094.41|10
1629977450000|2021-08-26 11:30:50|20215.32|20095.32|20211.44|20091.44|20215.32|20095.32|20211.44|20091.44|9
1629977460000|2021-08-26 11:31:00|20210.75|20090.75|20210.34|20090.34|20210.75|20090.75|20208.52|20088.52|10
1629977470000|2021-08-26 11:31:10|20209.98|20089.98|20209.71|20089.71|20210.88|20090.88|20209.71|20089.71|10
1629977480000|2021-08-26 11:31:20|20207.32|20087.32|20207.41|20087.41|20207.81|20087.81|20207.32|20087.32|8
1629977490000|2021-08-26 11:31:30|20207.37|20087.37|20205.58|20085.58|20207.54|20087.54|20205.55|20085.55|8
1629977500000|2021-08-26 11:31:40|20205.63|20085.63|20204.04|20084.04|20205.63|20085.63|20203.36|20083.36|10
1629977510000|2021-08-26 11:31:50|20203.49|20083.49|20198.89|20078.89|20203.49|20083.49|20198.89|20078.89|9
1629977520000|2021-08-26 11:32:00|20197.24|20077.24|20190.93|20070.93|20197.44|20077.44|20190.93|20070.93|10
1629977530000|2021-08-26 11:32:10|20190.19|20070.19|20187.49|20067.49|20190.19|20070.19|20186.71|20066.71|10
1629977540000|2021-08-26 11:32:20|20186.59|20066.59|20181.21|20061.21|20186.59|20066.59|20179.96|20059.96|10
1629977550000|2021-08-26 11:32:30|20180.9|20060.9|20181.49|20061.49|20181.49|20061.49|20180.18|20060.18|10
1629977560000|2021-08-26 11:32:40|20180.01|20060.01|20178.73|20058.73|20180.22|20060.22|20178.73|20058.73|9
1629977570000|2021-08-26 11:32:50|20177.59|20057.59|20177.95|20057.95|20178.37|20058.37|20176.18|20056.18|10
1629977580000|2021-08-26 11:33:00|20177.78|20057.78|20176.68|20056.68|20178.12|20058.12|20176.31|20056.31|10
1629977590000|2021-08-26 11:33:10|20176.53|20056.53|20175.44|20055.44|20176.53|20056.53|20175.24|20055.24|10
1629977600000|2021-08-26 11:33:20|20175.54|20055.54|20177.27|20057.27|20177.76|20057.76|20175.54|20055.54|10
1629977610000|2021-08-26 11:33:30|20176.38|20056.38|20171.73|20051.73|20176.41|20056.41|20170.87|20050.87|10
1629977620000|2021-08-26 11:33:40|20170.3|20050.3|20169.75|20049.75|20170.3|20050.3|20168.98|20048.98|10
1629977630000|2021-08-26 11:33:50|20169.7|20049.7|20167.9|20047.9|20169.7|20049.7|20167.82|20047.82|10
1629977640000|2021-08-26 11:34:00|20167.96|20047.96|20171.03|20051.03|20172.23|20052.23|20167.83|20047.83|10
1629977650000|2021-08-26 11:34:10|20171.38|20051.38|20170.55|20050.55|20171.38|20051.38|20169.89|20049.89|9
1629977660000|2021-08-26 11:34:20|20169.23|20049.23|20169.77|20049.77|20170.47|20050.47|20168.67|20048.67|9
1629977670000|2021-08-26 11:34:30|20169.35|20049.35|20167.83|20047.83|20169.35|20049.35|20167.68|20047.68|9
1629977680000|2021-08-26 11:34:40|20167.89|20047.89|20171.33|20051.33|20172.25|20052.25|20167.83|20047.83|10
1629977690000|2021-08-26 11:34:50|20170.26|20050.26|20174.71|20054.71|20174.71|20054.71|20170.18|20050.18|10
1629977700000|2021-08-26 11:35:00|20175.17|20055.17|20177.38|20057.38|20177.39|20057.39|20175.17|20055.17|10
1629977710000|2021-08-26 11:35:10|20176.95|20056.95|20177.64|20057.64|20179.54|20059.54|20176.93|20056.93|10
1629977720000|2021-08-26 11:35:20|20177.58|20057.58|20174.57|20054.57|20177.58|20057.58|20174.57|20054.57|10
1629977730000|2021-08-26 11:35:30|20172.33|20052.33|20170.57|20050.57|20173.04|20053.04|20170.57|20050.57|10
1629977740000|2021-08-26 11:35:40|20170.15|20050.15|20164.81|20044.81|20170.15|20050.15|20163.86|20043.86|10
1629977750000|2021-08-26 11:35:50|20163.3|20043.3|20159.99|20039.99|20163.3|20043.3|20158.92|20038.92|9
1629977760000|2021-08-26 11:36:00|20160.08|20040.08|20160.13|20040.13|20160.63|20040.63|20158.85|20038.85|10
1629977770000|2021-08-26 11:36:10|20159.37|20039.37|20158.67|20038.67|20159.37|20039.37|20157.99|20037.99|8
1629977780000|2021-08-26 11:36:20|20159.06|20039.06|20162.21|20042.21|20162.21|20042.21|20158.25|20038.25|9
1629977790000|2021-08-26 11:36:30|20162.43|20042.43|20161.67|20041.67|20162.67|20042.67|20160.91|20040.91|9
1629977800000|2021-08-26 11:36:40|20161.79|20041.79|20163.32|20043.32|20163.32|20043.32|20161.79|20041.79|9
1629977810000|2021-08-26 11:36:50|20163.84|20043.84|20165.35|20045.35|20165.35|20045.35|20163.55|20043.55|9
1629977820000|2021-08-26 11:37:00|20165.4|20045.4|20160.97|20040.97|20165.4|20045.4|20160.97|20040.97|9
1629977830000|2021-08-26 11:37:10|20161.76|20041.76|20154.11|20034.11|20161.76|20041.76|20154.11|20034.11|10
1629977840000|2021-08-26 11:37:20|20152.67|20032.67|20151.79|20031.79|20153.62|20033.62|20151.25|20031.25|10
1629977850000|2021-08-26 11:37:30|20152.03|20032.03|20151.66|20031.66|20153.32|20033.32|20150.72|20030.72|10
1629977860000|2021-08-26 11:37:40|20150.92|20030.92|20145.44|20025.44|20150.92|20030.92|20145.35|20025.35|10
1629977870000|2021-08-26 11:37:50|20145.49|20025.49|20141.57|20021.57|20145.49|20025.49|20141.57|20021.57|9
1629977880000|2021-08-26 11:38:00|20141.66|20021.66|20145.03|20025.03|20145.03|20025.03|20141.49|20021.49|9
1629977890000|2021-08-26 11:38:10|20147.1|20027.1|20152.92|20032.92|20154.26|20034.26|20147.1|20027.1|10
1629977900000|2021-08-26 11:38:20|20152.9|20032.9|20152.31|20032.31|20154.32|20034.32|20152.31|20032.31|10
1629977910000|2021-08-26 11:38:30|20152.32|20032.32|20148.25|20028.25|20152.32|20032.32|20148.25|20028.25|10
1629977920000|2021-08-26 11:38:40|20147.97|20027.97|20142.91|20022.91|20147.97|20027.97|20142.91|20022.91|10
1629977930000|2021-08-26 11:38:50|20141.89|20021.89|20138.65|20018.65|20141.89|20021.89|20138.65|20018.65|10
1629977940000|2021-08-26 11:39:00|20137.36|20017.36|20138.61|20018.61|20138.61|20018.61|20136.34|20016.34|10
1629977950000|2021-08-26 11:39:10|20138.51|20018.51|20139.85|20019.85|20140.1|20020.1|20138.51|20018.51|9
1629977960000|2021-08-26 11:39:20|20140.27|20020.27|20140.22|20020.22|20142.18|20022.18|20140.22|20020.22|9
1629977970000|2021-08-26 11:39:30|20140.18|20020.18|20141.3|20021.3|20141.3|20021.3|20139.66|20019.66|10
1629977980000|2021-08-26 11:39:40|20141.65|20021.65|20141.82|20021.82|20141.9|20021.9|20141.5|20021.5|10
1629977990000|2021-08-26 11:39:50|20141.72|20021.72|20141.31|20021.31|20141.72|20021.72|20140|20020|10
1629978000000|2021-08-26 11:40:00|20140.74|20020.74|20140.79|20020.79|20140.79|20020.79|20139.72|20019.72|10
1629978010000|2021-08-26 11:40:10|20141.47|20021.47|20147.4|20027.4|20147.4|20027.4|20141.47|20021.47|10
1629978020000|2021-08-26 11:40:20|20147.43|20027.43|20152.15|20032.15|20152.58|20032.58|20147.43|20027.43|10
1629978030000|2021-08-26 11:40:30|20152.57|20032.57|20154.98|20034.98|20155.9|20035.9|20152.24|20032.24|9
1629978040000|2021-08-26 11:40:40|20156.46|20036.46|20159.42|20039.42|20159.42|20039.42|20156.23|20036.23|10
1629978050000|2021-08-26 11:40:50|20159.64|20039.64|20162.87|20042.87|20162.87|20042.87|20159.64|20039.64|10
1629978060000|2021-08-26 11:41:00|20163.11|20043.11|20164.57|20044.57|20164.57|20044.57|20163.11|20043.11|10
1629978070000|2021-08-26 11:41:10|20164.89|20044.89|20173.55|20053.55|20173.63|20053.63|20164.89|20044.89|10
1629978080000|2021-08-26 11:41:20|20174.56|20054.56|20175.68|20055.68|20175.68|20055.68|20174.56|20054.56|8
1629978090000|2021-08-26 11:41:30|20175.57|20055.57|20174.16|20054.16|20176.27|20056.27|20174.16|20054.16|10
1629978100000|2021-08-26 11:41:40|20174.17|20054.17|20175.69|20055.69|20175.76|20055.76|20173.88|20053.88|10
1629978110000|2021-08-26 11:41:50|20175.51|20055.51|20173.59|20053.59|20176.36|20056.36|20173.59|20053.59|10
1629978120000|2021-08-26 11:42:00|20173.38|20053.38|20173.59|20053.59|20173.59|20053.59|20172.75|20052.75|10
1629978130000|2021-08-26 11:42:10|20174.12|20054.12|20177.48|20057.48|20177.95|20057.95|20174.12|20054.12|10
1629978140000|2021-08-26 11:42:20|20177.87|20057.87|20183|20063|20183|20063|20177.87|20057.87|10
1629978150000|2021-08-26 11:42:30|20183.34|20063.34|20184.16|20064.16|20184.16|20064.16|20182.75|20062.75|9
1629978160000|2021-08-26 11:42:40|20186.92|20066.92|20196.71|20076.71|20196.71|20076.71|20186.92|20066.92|10
1629978170000|2021-08-26 11:42:50|20196.65|20076.65|20198.19|20078.19|20198.19|20078.19|20196.65|20076.65|9
1629978180000|2021-08-26 11:43:00|20198.56|20078.56|20207.11|20087.11|20207.11|20087.11|20198.15|20078.15|10
1629978190000|2021-08-26 11:43:10|20207.9|20087.9|20213.55|20093.55|20213.59|20093.59|20207.9|20087.9|10
1629978200000|2021-08-26 11:43:20|20212.99|20092.99|20209.91|20089.91|20214.15|20094.15|20209.91|20089.91|10
1629978210000|2021-08-26 11:43:30|20208.36|20088.36|20206.82|20086.82|20208.64|20088.64|20206.67|20086.67|9
1629978220000|2021-08-26 11:43:40|20203.93|20083.93|20200.87|20080.87|20203.96|20083.96|20200.87|20080.87|10
1629978230000|2021-08-26 11:43:50|20201.09|20081.09|20199.11|20079.11|20201.09|20081.09|20198.49|20078.49|10
1629978240000|2021-08-26 11:44:00|20199.26|20079.26|20201.09|20081.09|20201.23|20081.23|20199.26|20079.26|10
1629978250000|2021-08-26 11:44:10|20201.85|20081.85|20201.09|20081.09|20203.91|20083.91|20201.09|20081.09|10
1629978260000|2021-08-26 11:44:20|20200.44|20080.44|20201.77|20081.77|20201.77|20081.77|20200.44|20080.44|9
1629978270000|2021-08-26 11:44:30|20202.25|20082.25|20203.77|20083.77|20204.25|20084.25|20202.25|20082.25|10
1629978280000|2021-08-26 11:44:40|20203.72|20083.72|20204.84|20084.84|20205.86|20085.86|20203.72|20083.72|7
1629978290000|2021-08-26 11:44:50|20206.6|20086.6|20209.02|20089.02|20210.4|20090.4|20206.6|20086.6|10
1629978300000|2021-08-26 11:45:00|20209.58|20089.58|20208.03|20088.03|20209.6|20089.6|20208.03|20088.03|10
1629978310000|2021-08-26 11:45:10|20206.99|20086.99|20203.56|20083.56|20207.5|20087.5|20203.56|20083.56|10
1629978320000|2021-08-26 11:45:20|20203.69|20083.69|20197.69|20077.69|20203.69|20083.69|20197.63|20077.63|10
1629978330000|2021-08-26 11:45:30|20197.57|20077.57|20191.58|20071.58|20197.57|20077.57|20191.58|20071.58|10
1629978340000|2021-08-26 11:45:40|20191.67|20071.67|20190.9|20070.9|20192.72|20072.72|20190.69|20070.69|9
1629978350000|2021-08-26 11:45:50|20190.73|20070.73|20185.88|20065.88|20190.77|20070.77|20185.88|20065.88|9
1629978360000|2021-08-26 11:46:00|20183.73|20063.73|20182.49|20062.49|20183.73|20063.73|20181.21|20061.21|10
1629978370000|2021-08-26 11:46:10|20182.43|20062.43|20180.5|20060.5|20182.71|20062.71|20180.28|20060.28|10
1629978380000|2021-08-26 11:46:20|20180.42|20060.42|20179.49|20059.49|20180.91|20060.91|20179.4|20059.4|10
1629978390000|2021-08-26 11:46:30|20179.41|20059.41|20177.29|20057.29|20180.52|20060.52|20177.29|20057.29|10
1629978400000|2021-08-26 11:46:40|20176.57|20056.57|20175.61|20055.61|20176.57|20056.57|20175.61|20055.61|9
1629978410000|2021-08-26 11:46:50|20174.99|20054.99|20173.3|20053.3|20174.99|20054.99|20173.3|20053.3|10
1629978420000|2021-08-26 11:47:00|20173.05|20053.05|20174.96|20054.96|20175.11|20055.11|20172.97|20052.97|10
1629978430000|2021-08-26 11:47:10|20173.95|20053.95|20173.78|20053.78|20176.11|20056.11|20173.78|20053.78|10
1629978440000|2021-08-26 11:47:20|20172.87|20052.87|20169.88|20049.88|20172.87|20052.87|20169.27|20049.27|10
1629978450000|2021-08-26 11:47:30|20170.42|20050.42|20167.87|20047.87|20170.42|20050.42|20167.87|20047.87|10
1629978460000|2021-08-26 11:47:40|20168.09|20048.09|20166.81|20046.81|20168.77|20048.77|20165.87|20045.87|10
1629978470000|2021-08-26 11:47:50|20166.69|20046.69|20167.02|20047.02|20167.16|20047.16|20166.45|20046.45|8
1629978480000|2021-08-26 11:48:00|20167.24|20047.24|20162.38|20042.38|20167.58|20047.58|20162.38|20042.38|10
1629978490000|2021-08-26 11:48:10|20161.56|20041.56|20159.9|20039.9|20161.56|20041.56|20159.9|20039.9|10
1629978500000|2021-08-26 11:48:20|20160.11|20040.11|20158.42|20038.42|20160.11|20040.11|20157.2|20037.2|10
1629978510000|2021-08-26 11:48:30|20158.45|20038.45|20155.8|20035.8|20158.45|20038.45|20155.8|20035.8|10
1629978520000|2021-08-26 11:48:40|20155.55|20035.55|20154.99|20034.99|20155.55|20035.55|20154.31|20034.31|9
1629978530000|2021-08-26 11:48:50|20154.9|20034.9|20154.56|20034.56|20155.81|20035.81|20154.33|20034.33|10
1629978540000|2021-08-26 11:49:00|20154.49|20034.49|20152.13|20032.13|20154.49|20034.49|20150.81|20030.81|10
1629978550000|2021-08-26 11:49:10|20152.39|20032.39|20151.71|20031.71|20153.21|20033.21|20150.69|20030.69|10
1629978560000|2021-08-26 11:49:20|20151.63|20031.63|20146.49|20026.49|20152.39|20032.39|20146.49|20026.49|10
1629978570000|2021-08-26 11:49:30|20144.01|20024.01|20131.5|20011.5|20144.01|20024.01|20131.5|20011.5|10
1629978580000|2021-08-26 11:49:40|20131.38|20011.38|20125.32|20005.32|20131.38|20011.38|20124.93|20004.93|10
1629978590000|2021-08-26 11:49:50|20125.51|20005.51|20122.65|20002.65|20125.51|20005.51|20122.65|20002.65|8
1629978600000|2021-08-26 11:50:00|20122.83|20002.83|20124.12|20004.12|20124.33|20004.33|20121.63|20001.63|10
1629978610000|2021-08-26 11:50:10|20124.18|20004.18|20123.68|20003.68|20125.96|20005.96|20123.68|20003.68|9
1629978620000|2021-08-26 11:50:20|20123.65|20003.65|20123.66|20003.66|20123.83|20003.83|20122.51|20002.51|10
1629978630000|2021-08-26 11:50:30|20123.55|20003.55|20123.09|20003.09|20123.55|20003.55|20122.16|20002.16|7
1629978640000|2021-08-26 11:50:40|20122.8|20002.8|20124.84|20004.84|20124.84|20004.84|20122.67|20002.67|10
1629978650000|2021-08-26 11:50:50|20124.88|20004.88|20123.01|20003.01|20124.97|20004.97|20123.01|20003.01|10
1629978660000|2021-08-26 11:51:00|20123.17|20003.17|20124.42|20004.42|20124.42|20004.42|20123.17|20003.17|9
1629978670000|2021-08-26 11:51:10|20126.53|20006.53|20126.09|20006.09|20126.53|20006.53|20124.81|20004.81|10
1629978680000|2021-08-26 11:51:20|20126.57|20006.57|20124.84|20004.84|20126.57|20006.57|20124.84|20004.84|10
1629978690000|2021-08-26 11:51:30|20125.31|20005.31|20125.29|20005.29|20126.44|20006.44|20124.78|20004.78|10
1629978700000|2021-08-26 11:51:40|20126.01|20006.01|20131.25|20011.25|20131.25|20011.25|20125.85|20005.85|10
1629978710000|2021-08-26 11:51:50|20131.39|20011.39|20134.4|20014.4|20134.4|20014.4|20131.39|20011.39|10
1629978720000|2021-08-26 11:52:00|20135.05|20015.05|20133.7|20013.7|20135.05|20015.05|20133.37|20013.37|10
1629978730000|2021-08-26 11:52:10|20135.52|20015.52|20141.34|20021.34|20141.34|20021.34|20135.52|20015.52|9
1629978740000|2021-08-26 11:52:20|20141.46|20021.46|20143.53|20023.53|20144.44|20024.44|20141.27|20021.27|10
1629978750000|2021-08-26 11:52:30|20144.08|20024.08|20141.31|20021.31|20144.08|20024.08|20141.31|20021.31|10
1629978760000|2021-08-26 11:52:40|20140.11|20020.11|20135.74|20015.74|20140.11|20020.11|20135.74|20015.74|10
1629978770000|2021-08-26 11:52:50|20135.2|20015.2|20133.7|20013.7|20135.2|20015.2|20133.7|20013.7|9
1629978780000|2021-08-26 11:53:00|20133.08|20013.08|20131.22|20011.22|20133.56|20013.56|20131|20011|10
1629978790000|2021-08-26 11:53:10|20131.25|20011.25|20124.32|20004.32|20131.25|20011.25|20124.32|20004.32|10
1629978800000|2021-08-26 11:53:20|20123.71|20003.71|20121.34|20001.34|20123.85|20003.85|20121.34|20001.34|10
1629978810000|2021-08-26 11:53:30|20120.7|20000.7|20122.16|20002.16|20122.19|20002.19|20120.6|20000.6|10
1629978820000|2021-08-26 11:53:40|20122.4|20002.4|20121.74|20001.74|20122.44|20002.44|20121.74|20001.74|7
1629978830000|2021-08-26 11:53:50|20121.37|20001.37|20118.24|19998.24|20121.37|20001.37|20118.24|19998.24|9
1629978840000|2021-08-26 11:54:00|20117.97|19997.97|20112.52|19992.52|20118.24|19998.24|20112.52|19992.52|10
1629978850000|2021-08-26 11:54:10|20112.72|19992.72|20117.24|19997.24|20117.67|19997.67|20112.72|19992.72|9
1629978860000|2021-08-26 11:54:20|20116.7|19996.7|20109.52|19989.52|20116.7|19996.7|20109.52|19989.52|10
1629978870000|2021-08-26 11:54:30|20107.04|19987.04|20096.44|19976.44|20107.04|19987.04|20096.44|19976.44|9
1629978880000|2021-08-26 11:54:40|20095.88|19975.88|20093.78|19973.78|20095.88|19975.88|20093.7|19973.7|10
1629978890000|2021-08-26 11:54:50|20093.94|19973.94|20093.32|19973.32|20093.94|19973.94|20092.71|19972.71|10
1629978900000|2021-08-26 11:55:00|20093.69|19973.69|20094.23|19974.23|20095.53|19975.53|20093.69|19973.69|10
1629978910000|2021-08-26 11:55:10|20094.03|19974.03|20095.43|19975.43|20095.49|19975.49|20093.69|19973.69|9
1629978920000|2021-08-26 11:55:20|20095.34|19975.34|20097.86|19977.86|20097.86|19977.86|20095.34|19975.34|10
1629978930000|2021-08-26 11:55:30|20098.28|19978.28|20102.81|19982.81|20102.81|19982.81|20098.28|19978.28|9
1629978940000|2021-08-26 11:55:40|20103.79|19983.79|20106.13|19986.13|20106.13|19986.13|20103.79|19983.79|10
1629978950000|2021-08-26 11:55:50|20105.53|19985.53|20104.91|19984.91|20105.53|19985.53|20104.13|19984.13|9
1629978960000|2021-08-26 11:56:00|20104.77|19984.77|20107.5|19987.5|20107.51|19987.51|20104.44|19984.44|10
1629978970000|2021-08-26 11:56:10|20107.47|19987.47|20111.7|19991.7|20111.7|19991.7|20107.47|19987.47|10
1629978980000|2021-08-26 11:56:20|20111.65|19991.65|20112.98|19992.98|20112.98|19992.98|20111.65|19991.65|10
1629978990000|2021-08-26 11:56:30|20112.9|19992.9|20114.74|19994.74|20116.17|19996.17|20112.9|19992.9|10
1629979000000|2021-08-26 11:56:40|20115.63|19995.63|20112.39|19992.39|20115.63|19995.63|20112.39|19992.39|10
1629979010000|2021-08-26 11:56:50|20111.48|19991.48|20109.63|19989.63|20111.52|19991.52|20109.63|19989.63|9
1629979020000|2021-08-26 11:57:00|20109.74|19989.74|20108.23|19988.23|20109.74|19989.74|20107.13|19987.13|9
1629979030000|2021-08-26 11:57:10|20108.5|19988.5|20107.86|19987.86|20108.5|19988.5|20107.23|19987.23|10
1629979040000|2021-08-26 11:57:20|20107.85|19987.85|20106.17|19986.17|20107.85|19987.85|20106.17|19986.17|9
1629979050000|2021-08-26 11:57:30|20105.92|19985.92|20105.99|19985.99|20106.18|19986.18|20105.74|19985.74|9
1629979060000|2021-08-26 11:57:40|20106.39|19986.39|20106.52|19986.52|20106.52|19986.52|20104.74|19984.74|9
1629979070000|2021-08-26 11:57:50|20106.63|19986.63|20106.71|19986.71|20106.88|19986.88|20106.01|19986.01|10
1629979080000|2021-08-26 11:58:00|20106.94|19986.94|20106.45|19986.45|20107.52|19987.52|20106.45|19986.45|9
1629979090000|2021-08-26 11:58:10|20106.4|19986.4|20105.51|19985.51|20106.43|19986.43|20104.92|19984.92|10
1629979100000|2021-08-26 11:58:20|20104.72|19984.72|20104.81|19984.81|20106.06|19986.06|20104.26|19984.26|10
1629979110000|2021-08-26 11:58:30|20104.86|19984.86|20111.21|19991.21|20111.21|19991.21|20104.86|19984.86|9
1629979120000|2021-08-26 11:58:40|20111.12|19991.12|20116.59|19996.59|20116.59|19996.59|20111.12|19991.12|10
1629979130000|2021-08-26 11:58:50|20116.79|19996.79|20119.78|19999.78|20120.91|20000.91|20116.79|19996.79|10
1629979140000|2021-08-26 11:59:00|20119.01|19999.01|20113.27|19993.27|20119.01|19999.01|20112.83|19992.83|10
1629979150000|2021-08-26 11:59:10|20111.07|19991.07|20108.08|19988.08|20111.07|19991.07|20108|19988|9
1629979160000|2021-08-26 11:59:20|20106.76|19986.76|20102.54|19982.54|20106.76|19986.76|20102.54|19982.54|8
1629979170000|2021-08-26 11:59:30|20100.64|19980.64|20093.03|19973.03|20100.64|19980.64|20093.03|19973.03|10
1629979180000|2021-08-26 11:59:40|20091.91|19971.91|20082.86|19962.86|20091.91|19971.91|20082.61|19962.61|10
1629979190000|2021-08-26 11:59:50|20082.67|19962.67|20079.3|19959.3|20083.05|19963.05|20078.94|19958.94|10
1629979200000|2021-08-26 12:00:00|20079.51|19959.51|20078.63|19958.63|20079.7|19959.7|20077.97|19957.97|10
1629979210000|2021-08-26 12:00:10|20080.15|19960.15|20082.21|19962.21|20082.21|19962.21|20078.99|19958.99|10
1629979220000|2021-08-26 12:00:20|20082.26|19962.26|20083.11|19963.11|20083.11|19963.11|20081.07|19961.07|10
1629979230000|2021-08-26 12:00:30|20084.29|19964.29|20083.74|19963.74|20084.87|19964.87|20082.9|19962.9|10
1629979240000|2021-08-26 12:00:40|20083.95|19963.95|20080.99|19960.99|20083.95|19963.95|20080.8|19960.8|9
1629979250000|2021-08-26 12:00:50|20080.33|19960.33|20074.64|19954.64|20080.33|19960.33|20074.64|19954.64|9
1629979260000|2021-08-26 12:01:00|20075.12|19955.12|20066.78|19946.78|20075.54|19955.54|20066.78|19946.78|10
1629979270000|2021-08-26 12:01:10|20066.72|19946.72|20059.61|19939.61|20066.72|19946.72|20059.61|19939.61|10
1629979280000|2021-08-26 12:01:20|20058.54|19938.54|20055.51|19935.51|20058.54|19938.54|20055.51|19935.51|10
1629979290000|2021-08-26 12:01:30|20055.5|19935.5|20054.04|19934.04|20055.5|19935.5|20053.06|19933.06|10
1629979300000|2021-08-26 12:01:40|20052.09|19932.09|20048.13|19928.13|20052.09|19932.09|20048.13|19928.13|10
1629979310000|2021-08-26 12:01:50|20047.62|19927.62|20046.75|19926.75|20047.62|19927.62|20046.03|19926.03|10
1629979320000|2021-08-26 12:02:00|20046.38|19926.38|20044.49|19924.49|20046.38|19926.38|20044.17|19924.17|10
1629979330000|2021-08-26 12:02:10|20043.54|19923.54|20044.41|19924.41|20044.41|19924.41|20043.02|19923.02|10
1629979340000|2021-08-26 12:02:20|20044.57|19924.57|20035.33|19915.33|20044.57|19924.57|20035.33|19915.33|10
1629979350000|2021-08-26 12:02:30|20034.62|19914.62|20022.09|19902.09|20034.98|19914.98|20022.09|19902.09|10
1629979360000|2021-08-26 12:02:40|20022.22|19902.22|20022.5|19902.5|20023.37|19903.37|20020.91|19900.91|10
1629979370000|2021-08-26 12:02:50|20022.13|19902.13|20021.56|19901.56|20022.33|19902.33|20021.1|19901.1|10
1629979380000|2021-08-26 12:03:00|20021.94|19901.94|20023.13|19903.13|20023.43|19903.43|20021.18|19901.18|10
1629979390000|2021-08-26 12:03:10|20023.59|19903.59|20015.68|19895.68|20023.59|19903.59|20014.52|19894.52|10
1629979400000|2021-08-26 12:03:20|20014.23|19894.23|20016.34|19896.34|20016.34|19896.34|20014.08|19894.08|10
1629979410000|2021-08-26 12:03:30|20016.56|19896.56|20006.3|19886.3|20016.93|19896.93|20005.96|19885.96|10
1629979420000|2021-08-26 12:03:40|20005.56|19885.56|19991.85|19871.85|20005.56|19885.56|19991.85|19871.85|10
1629979430000|2021-08-26 12:03:50|19992.92|19872.92|19975.19|19855.19|19992.92|19872.92|19975.19|19855.19|10
1629979440000|2021-08-26 12:04:00|19974.84|19854.84|19955.11|19835.11|19975.28|19855.28|19955.11|19835.11|10
1629979450000|2021-08-26 12:04:10|19953.25|19833.25|19953.14|19833.14|19954.48|19834.48|19947.32|19827.32|10
1629979460000|2021-08-26 12:04:20|19952.61|19832.61|19932.97|19812.97|19952.61|19832.61|19932.53|19812.53|10
1629979470000|2021-08-26 12:04:30|19931.6|19811.6|19944.81|19824.81|19944.81|19824.81|19928.6|19808.6|10
1629979480000|2021-08-26 12:04:40|19946.04|19826.04|19949.12|19829.12|19949.27|19829.27|19946.04|19826.04|10
1629979490000|2021-08-26 12:04:50|19943.45|19823.45|19937.93|19817.93|19943.45|19823.45|19937.93|19817.93|10
1629979500000|2021-08-26 12:05:00|19937.47|19817.47|19941.24|19821.24|19941.24|19821.24|19935.8|19815.8|10
1629979510000|2021-08-26 12:05:10|19942.69|19822.69|19952.57|19832.57|19952.63|19832.63|19942.69|19822.69|10
1629979520000|2021-08-26 12:05:20|19953.01|19833.01|19953.69|19833.69|19954.64|19834.64|19952.98|19832.98|9
1629979530000|2021-08-26 12:05:30|19953.63|19833.63|19951.99|19831.99|19955.97|19835.97|19951.99|19831.99|10
1629979540000|2021-08-26 12:05:40|19952.12|19832.12|19945.87|19825.87|19952.79|19832.79|19945.57|19825.57|10
1629979550000|2021-08-26 12:05:50|19947.39|19827.39|19941.04|19821.04|19947.39|19827.39|19940.42|19820.42|10
1629979560000|2021-08-26 12:06:00|19940.75|19820.75|19934.23|19814.23|19940.75|19820.75|19934.23|19814.23|10
1629979570000|2021-08-26 12:06:10|19934.4|19814.4|19927.27|19807.27|19934.43|19814.43|19927.27|19807.27|10
1629979580000|2021-08-26 12:06:20|19925.5|19805.5|19914.67|19794.67|19925.5|19805.5|19914.67|19794.67|10
1629979590000|2021-08-26 12:06:30|19912.06|19792.06|19899.76|19779.76|19912.12|19792.12|19899.76|19779.76|10
1629979600000|2021-08-26 12:06:40|19898.44|19778.44|19883.45|19763.45|19898.44|19778.44|19882.62|19762.62|10
1629979610000|2021-08-26 12:06:50|19883.38|19763.38|19839.18|19719.18|19883.38|19763.38|19839.18|19719.18|10
1629979620000|2021-08-26 12:07:00|19836.53|19716.53|19840.08|19720.08|19840.08|19720.08|19832.77|19712.77|10
1629979630000|2021-08-26 12:07:10|19837.71|19717.71|19864.87|19744.87|19865.19|19745.19|19837.71|19717.71|10
1629979640000|2021-08-26 12:07:20|19866.72|19746.72|19866.08|19746.08|19875.9|19755.9|19866.08|19746.08|10
1629979650000|2021-08-26 12:07:30|19867.98|19747.98|19845.15|19725.15|19867.98|19747.98|19845.15|19725.15|10
1629979660000|2021-08-26 12:07:40|19844.66|19724.66|19836.52|19716.52|19845.34|19725.34|19836.52|19716.52|10
1629979670000|2021-08-26 12:07:50|19835.67|19715.67|19824.15|19704.15|19835.67|19715.67|19820.02|19700.02|10
1629979680000|2021-08-26 12:08:00|19824.93|19704.93|19830.4|19710.4|19832.91|19712.91|19824.93|19704.93|10
1629979690000|2021-08-26 12:08:10|19830.99|19710.99|19841.72|19721.72|19841.72|19721.72|19830.15|19710.15|10
1629979700000|2021-08-26 12:08:20|19841.06|19721.06|19845.82|19725.82|19846.91|19726.91|19841.06|19721.06|10
1629979710000|2021-08-26 12:08:30|19845.96|19725.96|19845.49|19725.49|19851.12|19731.12|19845.49|19725.49|10
1629979720000|2021-08-26 12:08:40|19846.73|19726.73|19843.22|19723.22|19846.82|19726.82|19843.22|19723.22|10
1629979730000|2021-08-26 12:08:50|19843.53|19723.53|19841.93|19721.93|19844.38|19724.38|19841.93|19721.93|10
1629979740000|2021-08-26 12:09:00|19840.88|19720.88|19837.94|19717.94|19840.88|19720.88|19837.94|19717.94|10
1629979750000|2021-08-26 12:09:10|19838.7|19718.7|19844.25|19724.25|19844.25|19724.25|19838.37|19718.37|10
1629979760000|2021-08-26 12:09:20|19844.79|19724.79|19850.8|19730.8|19850.8|19730.8|19844.79|19724.79|10
1629979770000|2021-08-26 12:09:30|19853.33|19733.33|19852.65|19732.65|19853.33|19733.33|19851.17|19731.17|10
1629979780000|2021-08-26 12:09:40|19851|19731|19853.91|19733.91|19853.95|19733.95|19850.69|19730.69|10
1629979790000|2021-08-26 12:09:50|19852.76|19732.76|19849.39|19729.39|19854.11|19734.11|19848.42|19728.42|10
1629979800000|2021-08-26 12:10:00|19850.03|19730.03|19841.36|19721.36|19850.57|19730.57|19841.36|19721.36|10
1629979810000|2021-08-26 12:10:10|19840.83|19720.83|19825.92|19705.92|19840.83|19720.83|19823.61|19703.61|10
1629979820000|2021-08-26 12:10:20|19827.66|19707.66|19830.9|19710.9|19832.7|19712.7|19826.09|19706.09|10
1629979830000|2021-08-26 12:10:30|19829.93|19709.93|19839.12|19719.12|19839.12|19719.12|19828.11|19708.11|10
1629979840000|2021-08-26 12:10:40|19839.64|19719.64|19849.24|19729.24|19849.34|19729.34|19839.64|19719.64|10
1629979850000|2021-08-26 12:10:50|19851.29|19731.29|19851.62|19731.62|19851.88|19731.88|19850.43|19730.43|10
1629979860000|2021-08-26 12:11:00|19852.53|19732.53|19854.45|19734.45|19854.45|19734.45|19850.76|19730.76|10
1629979870000|2021-08-26 12:11:10|19853.16|19733.16|19866.92|19746.92|19866.92|19746.92|19853.16|19733.16|10
1629979880000|2021-08-26 12:11:20|19865.98|19745.98|19867.05|19747.05|19867.05|19747.05|19865.31|19745.31|10
1629979890000|2021-08-26 12:11:30|19867.75|19747.75|19875.34|19755.34|19875.34|19755.34|19867.75|19747.75|10
1629979900000|2021-08-26 12:11:40|19875.4|19755.4|19879.46|19759.46|19879.46|19759.46|19874.21|19754.21|10
1629979910000|2021-08-26 12:11:50|19878.69|19758.69|19880.8|19760.8|19880.9|19760.9|19876.03|19756.03|10
1629979920000|2021-08-26 12:12:00|19880.58|19760.58|19897.05|19777.05|19897.05|19777.05|19880.58|19760.58|9
1629979930000|2021-08-26 12:12:10|19895.94|19775.94|19913.75|19793.75|19913.75|19793.75|19895.94|19775.94|10
1629979940000|2021-08-26 12:12:20|19911.9|19791.9|19921.15|19801.15|19921.2|19801.2|19911.9|19791.9|10
1629979950000|2021-08-26 12:12:30|19921.42|19801.42|19923.6|19803.6|19923.6|19803.6|19920.65|19800.65|10
1629979960000|2021-08-26 12:12:40|19922.55|19802.55|19921.59|19801.59|19924.11|19804.11|19921.36|19801.36|10
1629979970000|2021-08-26 12:12:50|19921.73|19801.73|19917.96|19797.96|19921.73|19801.73|19917.96|19797.96|10
1629979980000|2021-08-26 12:13:00|19917.7|19797.7|19914.08|19794.08|19917.7|19797.7|19914.08|19794.08|10
1629979990000|2021-08-26 12:13:10|19913.51|19793.51|19903.54|19783.54|19913.51|19793.51|19903.54|19783.54|10
1629980000000|2021-08-26 12:13:20|19901.16|19781.16|19893.08|19773.08|19901.16|19781.16|19893.08|19773.08|10
1629980010000|2021-08-26 12:13:30|19892.69|19772.69|19892.64|19772.64|19892.96|19772.96|19891.01|19771.01|10
1629980020000|2021-08-26 12:13:40|19892.59|19772.59|19891.21|19771.21|19893.67|19773.67|19891.21|19771.21|10
1629980030000|2021-08-26 12:13:50|19891.56|19771.56|19904.39|19784.39|19904.39|19784.39|19891.56|19771.56|10
1629980040000|2021-08-26 12:14:00|19904.93|19784.93|19913.09|19793.09|19913.09|19793.09|19904.93|19784.93|10
1629980050000|2021-08-26 12:14:10|19913.16|19793.16|19915.28|19795.28|19917.1|19797.1|19913.16|19793.16|10
1629980060000|2021-08-26 12:14:20|19914.56|19794.56|19914.53|19794.53|19914.56|19794.56|19913.28|19793.28|10
1629980070000|2021-08-26 12:14:30|19915.68|19795.68|19912.48|19792.48|19915.68|19795.68|19912.48|19792.48|10
1629980080000|2021-08-26 12:14:40|19912.32|19792.32|19904.89|19784.89|19912.43|19792.43|19904.89|19784.89|10
1629980090000|2021-08-26 12:14:50|19904.83|19784.83|19901.48|19781.48|19904.83|19784.83|19901.48|19781.48|10
1629980100000|2021-08-26 12:15:00|19899.93|19779.93|19901.44|19781.44|19901.44|19781.44|19898.84|19778.84|10
1629980110000|2021-08-26 12:15:10|19902.27|19782.27|19907.65|19787.65|19907.65|19787.65|19902.27|19782.27|10
1629980120000|2021-08-26 12:15:20|19907.81|19787.81|19914.51|19794.51|19915.98|19795.98|19907.72|19787.72|10
1629980130000|2021-08-26 12:15:30|19914.36|19794.36|19934.4|19814.4|19934.4|19814.4|19914.36|19794.36|10
1629980140000|2021-08-26 12:15:40|19934.62|19814.62|19949.85|19829.85|19950.18|19830.18|19934.62|19814.62|10
1629980150000|2021-08-26 12:15:50|19950.34|19830.34|19957.53|19837.53|19957.54|19837.54|19950.34|19830.34|10
1629980160000|2021-08-26 12:16:00|19959.08|19839.08|19976.06|19856.06|19976.06|19856.06|19959.08|19839.08|10
1629980170000|2021-08-26 12:16:10|19976.3|19856.3|20024.67|19904.67|20024.67|19904.67|19976.3|19856.3|10
1629980180000|2021-08-26 12:16:20|20025.42|19905.42|20049.11|19929.11|20049.11|19929.11|20025.42|19905.42|10
1629980190000|2021-08-26 12:16:30|20049.68|19929.68|20074.28|19954.28|20074.28|19954.28|20049.68|19929.68|10
1629980200000|2021-08-26 12:16:40|20075|19955|20065.67|19945.67|20075|19955|20061.98|19941.98|10
1629980210000|2021-08-26 12:16:50|20066.51|19946.51|20078.88|19958.88|20078.88|19958.88|20066.13|19946.13|10
1629980220000|2021-08-26 12:17:00|20082.05|19962.05|20108.12|19988.12|20108.12|19988.12|20082.05|19962.05|10
1629980230000|2021-08-26 12:17:10|20110.12|19990.12|20127.19|20007.19|20127.22|20007.22|20110.12|19990.12|10
1629980240000|2021-08-26 12:17:20|20127.71|20007.71|20149.69|20029.69|20149.69|20029.69|20127.71|20007.71|10
1629980250000|2021-08-26 12:17:30|20150.28|20030.28|20169.2|20049.2|20169.2|20049.2|20150.28|20030.28|10
1629980260000|2021-08-26 12:17:40|20168.73|20048.73|20174.61|20054.61|20174.62|20054.62|20168.73|20048.73|10
1629980270000|2021-08-26 12:17:50|20174.79|20054.79|20172.65|20052.65|20178.19|20058.19|20172.65|20052.65|10
1629980280000|2021-08-26 12:18:00|20172.72|20052.72|20164.13|20044.13|20172.72|20052.72|20164.13|20044.13|10
1629980290000|2021-08-26 12:18:10|20172.31|20052.31|20200.72|20080.72|20200.72|20080.72|20172.31|20052.31|10
1629980300000|2021-08-26 12:18:20|20203.81|20083.81|20206.21|20086.21|20206.21|20086.21|20201.68|20081.68|10
1629980310000|2021-08-26 12:18:30|20207.38|20087.38|20210.46|20090.46|20210.5|20090.5|20207.11|20087.11|10
1629980320000|2021-08-26 12:18:40|20210.04|20090.04|20197.98|20077.98|20210.04|20090.04|20197.98|20077.98|10
1629980330000|2021-08-26 12:18:50|20197.71|20077.71|20201.21|20081.21|20201.21|20081.21|20196.06|20076.06|10
1629980340000|2021-08-26 12:19:00|20202.85|20082.85|20209.18|20089.18|20209.75|20089.75|20202.85|20082.85|10
1629980350000|2021-08-26 12:19:10|20209.61|20089.61|20200.05|20080.05|20209.79|20089.79|20200.05|20080.05|10
1629980360000|2021-08-26 12:19:20|20199.44|20079.44|20191.73|20071.73|20199.44|20079.44|20191.37|20071.37|10
1629980370000|2021-08-26 12:19:30|20192.04|20072.04|20193.4|20073.4|20193.4|20073.4|20189.22|20069.22|10
1629980380000|2021-08-26 12:19:40|20194|20074|20207.55|20087.55|20207.55|20087.55|20194|20074|10
1629980390000|2021-08-26 12:19:50|20208.23|20088.23|20207.95|20087.95|20209.77|20089.77|20207.78|20087.78|10
1629980400000|2021-08-26 12:20:00|20209.23|20089.23|20206.81|20086.81|20210.22|20090.22|20206.71|20086.71|10
1629980410000|2021-08-26 12:20:10|20207.16|20087.16|20202.52|20082.52|20207.16|20087.16|20202.52|20082.52|10
1629980420000|2021-08-26 12:20:20|20199.55|20079.55|20202.47|20082.47|20202.47|20082.47|20199.55|20079.55|10
1629980430000|2021-08-26 12:20:30|20212.15|20092.15|20215.96|20095.96|20216.24|20096.24|20212.15|20092.15|9
1629980440000|2021-08-26 12:20:40|20214.53|20094.53|20208.01|20088.01|20214.53|20094.53|20208.01|20088.01|10
1629980450000|2021-08-26 12:20:50|20208.28|20088.28|20212.13|20092.13|20212.13|20092.13|20204.98|20084.98|10
1629980460000|2021-08-26 12:21:00|20212.06|20092.06|20203.53|20083.53|20212.06|20092.06|20203.43|20083.43|10
1629980470000|2021-08-26 12:21:10|20203.56|20083.56|20207.57|20087.57|20207.57|20087.57|20203.56|20083.56|10
1629980480000|2021-08-26 12:21:20|20208.46|20088.46|20206.4|20086.4|20209.15|20089.15|20206.38|20086.38|10
1629980490000|2021-08-26 12:21:30|20207.76|20087.76|20212.53|20092.53|20212.53|20092.53|20207.57|20087.57|10
1629980500000|2021-08-26 12:21:40|20212.67|20092.67|20214.34|20094.34|20214.34|20094.34|20212.31|20092.31|10
1629980510000|2021-08-26 12:21:50|20214.79|20094.79|20215.65|20095.65|20216.53|20096.53|20213.31|20093.31|10
1629980520000|2021-08-26 12:22:00|20215.68|20095.68|20243.87|20123.87|20243.87|20123.87|20215.68|20095.68|10
1629980530000|2021-08-26 12:22:10|20246.53|20126.53|20260.66|20140.66|20261.38|20141.38|20246.53|20126.53|10
1629980540000|2021-08-26 12:22:20|20260.9|20140.9|20266.64|20146.64|20267.77|20147.77|20260.9|20140.9|10
1629980550000|2021-08-26 12:22:30|20266.58|20146.58|20265.31|20145.31|20266.58|20146.58|20262.99|20142.99|10
1629980560000|2021-08-26 12:22:40|20265.49|20145.49|20276.64|20156.64|20276.64|20156.64|20265.49|20145.49|10
1629980570000|2021-08-26 12:22:50|20277.28|20157.28|20275.23|20155.23|20280.49|20160.49|20275.23|20155.23|10
1629980580000|2021-08-26 12:23:00|20275.52|20155.52|20280.36|20160.36|20280.56|20160.56|20275.31|20155.31|9
1629980590000|2021-08-26 12:23:10|20281.99|20161.99|20289.61|20169.61|20289.61|20169.61|20281.31|20161.31|10
1629980600000|2021-08-26 12:23:20|20290.2|20170.2|20301.09|20181.09|20301.09|20181.09|20290.2|20170.2|10
1629980610000|2021-08-26 12:23:30|20300.2|20180.2|20305.02|20185.02|20307.38|20187.38|20298.18|20178.18|10
1629980620000|2021-08-26 12:23:40|20305.1|20185.1|20293.65|20173.65|20306.57|20186.57|20293.65|20173.65|10
1629980630000|2021-08-26 12:23:50|20294.8|20174.8|20290.77|20170.77|20294.8|20174.8|20290.77|20170.77|9
1629980640000|2021-08-26 12:24:00|20291.94|20171.94|20290.77|20170.77|20294.46|20174.46|20290.77|20170.77|10
1629980650000|2021-08-26 12:24:10|20292.06|20172.06|20285.5|20165.5|20292.06|20172.06|20284.82|20164.82|10
1629980660000|2021-08-26 12:24:20|20281.89|20161.89|20280.03|20160.03|20282.56|20162.56|20277.66|20157.66|10
1629980670000|2021-08-26 12:24:30|20280.16|20160.16|20283.03|20163.03|20283.44|20163.44|20280.16|20160.16|10
1629980680000|2021-08-26 12:24:40|20282.63|20162.63|20289.32|20169.32|20289.52|20169.52|20282.63|20162.63|10
1629980690000|2021-08-26 12:24:50|20288.5|20168.5|20290.98|20170.98|20290.98|20170.98|20288.11|20168.11|10
1629980700000|2021-08-26 12:25:00|20291.7|20171.7|20297.89|20177.89|20299.73|20179.73|20291.7|20171.7|10
1629980710000|2021-08-26 12:25:10|20295.9|20175.9|20294.83|20174.83|20296.94|20176.94|20294.83|20174.83|10
1629980720000|2021-08-26 12:25:20|20295.06|20175.06|20289.68|20169.68|20295.67|20175.67|20289.54|20169.54|10
1629980730000|2021-08-26 12:25:30|20290.41|20170.41|20289.23|20169.23|20290.41|20170.41|20287.85|20167.85|9
1629980740000|2021-08-26 12:25:40|20289.09|20169.09|20291.68|20171.68|20292.02|20172.02|20289.02|20169.02|10
1629980750000|2021-08-26 12:25:50|20291.88|20171.88|20293.42|20173.42|20294.42|20174.42|20291.88|20171.88|10
1629980760000|2021-08-26 12:26:00|20293.46|20173.46|20281.07|20161.07|20293.46|20173.46|20280.67|20160.67|10
1629980770000|2021-08-26 12:26:10|20281.61|20161.61|20278.62|20158.62|20281.61|20161.61|20278.62|20158.62|10
1629980780000|2021-08-26 12:26:20|20277.98|20157.98|20273.61|20153.61|20277.98|20157.98|20273.61|20153.61|10
1629980790000|2021-08-26 12:26:30|20272.76|20152.76|20277.79|20157.79|20277.94|20157.94|20271.74|20151.74|10
1629980800000|2021-08-26 12:26:40|20277.3|20157.3|20273.14|20153.14|20277.3|20157.3|20272.9|20152.9|10
1629980810000|2021-08-26 12:26:50|20273.3|20153.3|20272.44|20152.44|20273.63|20153.63|20270.87|20150.87|10
1629980820000|2021-08-26 12:27:00|20273.27|20153.27|20271.99|20151.99|20275.03|20155.03|20271.12|20151.12|10
1629980830000|2021-08-26 12:27:10|20271.69|20151.69|20268.55|20148.55|20271.69|20151.69|20268.55|20148.55|10
1629980840000|2021-08-26 12:27:20|20268.43|20148.43|20274.48|20154.48|20274.48|20154.48|20268.43|20148.43|10
1629980850000|2021-08-26 12:27:30|20274.83|20154.83|20273.56|20153.56|20276.39|20156.39|20272.72|20152.72|10
1629980860000|2021-08-26 12:27:40|20273.76|20153.76|20263.63|20143.63|20273.76|20153.76|20263.63|20143.63|10
1629980870000|2021-08-26 12:27:50|20262.82|20142.82|20259.07|20139.07|20262.82|20142.82|20259.07|20139.07|10
1629980880000|2021-08-26 12:28:00|20257.73|20137.73|20256.15|20136.15|20257.84|20137.84|20255.49|20135.49|10
1629980890000|2021-08-26 12:28:10|20255.86|20135.86|20258.92|20138.92|20258.92|20138.92|20255.66|20135.66|10
1629980900000|2021-08-26 12:28:20|20259.77|20139.77|20269.07|20149.07|20271.09|20151.09|20259.77|20139.77|10
1629980910000|2021-08-26 12:28:30|20269.8|20149.8|20267.74|20147.74|20269.8|20149.8|20266.51|20146.51|10
1629980920000|2021-08-26 12:28:40|20264.67|20144.67|20267.2|20147.2|20270.32|20150.32|20264.67|20144.67|10
1629980930000|2021-08-26 12:28:50|20267.81|20147.81|20265.55|20145.55|20267.81|20147.81|20265.43|20145.43|10
1629980940000|2021-08-26 12:29:00|20265.01|20145.01|20261.81|20141.81|20265.14|20145.14|20261.81|20141.81|10
1629980950000|2021-08-26 12:29:10|20262.02|20142.02|20263.94|20143.94|20263.94|20143.94|20262.02|20142.02|9
1629980960000|2021-08-26 12:29:20|20264.54|20144.54|20267.52|20147.52|20268.53|20148.53|20264.54|20144.54|9
1629980970000|2021-08-26 12:29:30|20267.61|20147.61|20272.92|20152.92|20272.95|20152.95|20267.61|20147.61|10
1629980980000|2021-08-26 12:29:40|20272.93|20152.93|20288.61|20168.61|20288.61|20168.61|20272.93|20152.93|10
1629980990000|2021-08-26 12:29:50|20291.64|20171.64|20320.6|20200.6|20320.6|20200.6|20291.64|20171.64|10
1629981000000|2021-08-26 12:30:00|20322.92|20202.92|20320.32|20200.32|20325.73|20205.73|20320.32|20200.32|10
1629981010000|2021-08-26 12:30:10|20320.99|20200.99|20319.86|20199.86|20322.1|20202.1|20319.86|20199.86|10
1629981020000|2021-08-26 12:30:20|20319.79|20199.79|20321.79|20201.79|20321.79|20201.79|20318.84|20198.84|10
1629981030000|2021-08-26 12:30:30|20321.53|20201.53|20315.7|20195.7|20321.75|20201.75|20315.7|20195.7|10
1629981040000|2021-08-26 12:30:40|20314.78|20194.78|20306.96|20186.96|20314.78|20194.78|20306.96|20186.96|10
1629981050000|2021-08-26 12:30:50|20306.12|20186.12|20300.35|20180.35|20306.12|20186.12|20300.35|20180.35|9
1629981060000|2021-08-26 12:31:00|20300.52|20180.52|20294.71|20174.71|20300.52|20180.52|20294.71|20174.71|10
1629981070000|2021-08-26 12:31:10|20294.58|20174.58|20292.23|20172.23|20295.24|20175.24|20292.23|20172.23|10
1629981080000|2021-08-26 12:31:20|20292.69|20172.69|20286.3|20166.3|20292.69|20172.69|20286.3|20166.3|10
1629981090000|2021-08-26 12:31:30|20285.74|20165.74|20280.16|20160.16|20285.74|20165.74|20280.16|20160.16|10
1629981100000|2021-08-26 12:31:40|20278.5|20158.5|20276.3|20156.3|20278.5|20158.5|20276.3|20156.3|10
1629981110000|2021-08-26 12:31:50|20275.95|20155.95|20272.5|20152.5|20276.38|20156.38|20272.5|20152.5|10
1629981120000|2021-08-26 12:32:00|20272.76|20152.76|20276.63|20156.63|20276.63|20156.63|20271.95|20151.95|10
1629981130000|2021-08-26 12:32:10|20277.78|20157.78|20276.71|20156.71|20278.63|20158.63|20276.71|20156.71|10
1629981140000|2021-08-26 12:32:20|20275.93|20155.93|20271.81|20151.81|20275.93|20155.93|20271.81|20151.81|9
1629981150000|2021-08-26 12:32:30|20272.48|20152.48|20272.4|20152.4|20273.83|20153.83|20272.04|20152.04|9
1629981160000|2021-08-26 12:32:40|20272.39|20152.39|20269.1|20149.1|20272.89|20152.89|20269.1|20149.1|10
1629981170000|2021-08-26 12:32:50|20268.99|20148.99|20272.85|20152.85|20272.85|20152.85|20268.75|20148.75|10
1629981180000|2021-08-26 12:33:00|20272.52|20152.52|20267.56|20147.56|20272.52|20152.52|20267.56|20147.56|10
1629981190000|2021-08-26 12:33:10|20267.63|20147.63|20262.24|20142.24|20268.85|20148.85|20262.24|20142.24|10
1629981200000|2021-08-26 12:33:20|20262.35|20142.35|20262.46|20142.46|20263.29|20143.29|20262.05|20142.05|10
1629981210000|2021-08-26 12:33:30|20262.52|20142.52|20256.34|20136.34|20262.63|20142.63|20256.34|20136.34|10
1629981220000|2021-08-26 12:33:40|20255.31|20135.31|20253.16|20133.16|20255.31|20135.31|20252.06|20132.06|10
1629981230000|2021-08-26 12:33:50|20253.55|20133.55|20253.35|20133.35|20255.22|20135.22|20253.01|20133.01|10
1629981240000|2021-08-26 12:34:00|20253.16|20133.16|20257.66|20137.66|20257.66|20137.66|20252.17|20132.17|10
1629981250000|2021-08-26 12:34:10|20259.04|20139.04|20254.13|20134.13|20259.04|20139.04|20254.13|20134.13|9
1629981260000|2021-08-26 12:34:20|20254.21|20134.21|20252.56|20132.56|20254.56|20134.56|20252.56|20132.56|10
1629981270000|2021-08-26 12:34:30|20252.37|20132.37|20251|20131|20252.37|20132.37|20250.51|20130.51|9
1629981280000|2021-08-26 12:34:40|20250.59|20130.59|20250.94|20130.94|20251.26|20131.26|20249.21|20129.21|10
1629981290000|2021-08-26 12:34:50|20250.58|20130.58|20246.18|20126.18|20250.58|20130.58|20246.18|20126.18|10
1629981300000|2021-08-26 12:35:00|20245.67|20125.67|20245.27|20125.27|20246.16|20126.16|20245.02|20125.02|10
1629981310000|2021-08-26 12:35:10|20245.15|20125.15|20240.79|20120.79|20245.15|20125.15|20240.79|20120.79|10
1629981320000|2021-08-26 12:35:20|20240.87|20120.87|20236|20116|20240.87|20120.87|20236|20116|9
1629981330000|2021-08-26 12:35:30|20235.55|20115.55|20230.74|20110.74|20235.55|20115.55|20230.5|20110.5|10
1629981340000|2021-08-26 12:35:40|20230.36|20110.36|20224.15|20104.15|20230.71|20110.71|20224.15|20104.15|9
1629981350000|2021-08-26 12:35:50|20223.72|20103.72|20214.55|20094.55|20223.86|20103.86|20214.55|20094.55|10
1629981360000|2021-08-26 12:36:00|20214.69|20094.69|20214.89|20094.89|20216.16|20096.16|20214.26|20094.26|10
1629981370000|2021-08-26 12:36:10|20214.54|20094.54|20211.21|20091.21|20214.86|20094.86|20210.12|20090.12|10
1629981380000|2021-08-26 12:36:20|20211.1|20091.1|20200.54|20080.54|20211.1|20091.1|20200.54|20080.54|10
1629981390000|2021-08-26 12:36:30|20200.37|20080.37|20182.91|20062.91|20200.37|20080.37|20182.91|20062.91|10
1629981400000|2021-08-26 12:36:40|20182.37|20062.37|20173.39|20053.39|20182.59|20062.59|20172.22|20052.22|10
1629981410000|2021-08-26 12:36:50|20173.93|20053.93|20176.42|20056.42|20176.42|20056.42|20173.82|20053.82|10
1629981420000|2021-08-26 12:37:00|20176.87|20056.87|20181.47|20061.47|20181.78|20061.78|20176.87|20056.87|10
1629981430000|2021-08-26 12:37:10|20180.52|20060.52|20182.2|20062.2|20183.77|20063.77|20180.3|20060.3|9
1629981440000|2021-08-26 12:37:20|20182.3|20062.3|20179.44|20059.44|20182.79|20062.79|20179.13|20059.13|10
1629981450000|2021-08-26 12:37:30|20179.58|20059.58|20178.4|20058.4|20180.61|20060.61|20178.4|20058.4|10
1629981460000|2021-08-26 12:37:40|20178.59|20058.59|20180.64|20060.64|20180.76|20060.76|20178.47|20058.47|10
1629981470000|2021-08-26 12:37:50|20180.69|20060.69|20184.53|20064.53|20184.53|20064.53|20180.69|20060.69|10
1629981480000|2021-08-26 12:38:00|20186.49|20066.49|20191.32|20071.32|20191.32|20071.32|20186.49|20066.49|10
1629981490000|2021-08-26 12:38:10|20191.4|20071.4|20199.87|20079.87|20199.97|20079.97|20191.4|20071.4|10
1629981500000|2021-08-26 12:38:20|20202.53|20082.53|20208.46|20088.46|20208.46|20088.46|20202.53|20082.53|10
1629981510000|2021-08-26 12:38:30|20208.66|20088.66|20213.76|20093.76|20213.76|20093.76|20208.66|20088.66|10
1629981520000|2021-08-26 12:38:40|20213.58|20093.58|20206.53|20086.53|20215.34|20095.34|20206.53|20086.53|9
1629981530000|2021-08-26 12:38:50|20204.76|20084.76|20193.19|20073.19|20204.76|20084.76|20193.19|20073.19|10
1629981540000|2021-08-26 12:39:00|20193.83|20073.83|20195.23|20075.23|20196.16|20076.16|20193.37|20073.37|10
1629981550000|2021-08-26 12:39:10|20196.01|20076.01|20189.28|20069.28|20196.23|20076.23|20189.28|20069.28|9
1629981560000|2021-08-26 12:39:20|20188.44|20068.44|20183.29|20063.29|20188.44|20068.44|20183.29|20063.29|10
1629981570000|2021-08-26 12:39:30|20182.92|20062.92|20182.98|20062.98|20182.98|20062.98|20181.39|20061.39|10
1629981580000|2021-08-26 12:39:40|20184.16|20064.16|20186.31|20066.31|20187.46|20067.46|20184.16|20064.16|10
1629981590000|2021-08-26 12:39:50|20186.09|20066.09|20182.81|20062.81|20186.13|20066.13|20182.81|20062.81|9
1629981600000|2021-08-26 12:40:00|20182.83|20062.83|20181.61|20061.61|20184.12|20064.12|20181.61|20061.61|10
1629981610000|2021-08-26 12:40:10|20181.33|20061.33|20178.14|20058.14|20181.33|20061.33|20178.14|20058.14|9
1629981620000|2021-08-26 12:40:20|20176.44|20056.44|20163.2|20043.2|20176.44|20056.44|20163.2|20043.2|10
1629981630000|2021-08-26 12:40:30|20163.85|20043.85|20157.05|20037.05|20163.85|20043.85|20157.05|20037.05|10
1629981640000|2021-08-26 12:40:40|20156.73|20036.73|20158.27|20038.27|20158.27|20038.27|20156.51|20036.51|10
1629981650000|2021-08-26 12:40:50|20158.07|20038.07|20160.18|20040.18|20160.18|20040.18|20158.07|20038.07|10
1629981660000|2021-08-26 12:41:00|20160.35|20040.35|20158.19|20038.19|20161.06|20041.06|20158.19|20038.19|10
1629981670000|2021-08-26 12:41:10|20158.16|20038.16|20152.17|20032.17|20158.16|20038.16|20152.17|20032.17|10
1629981680000|2021-08-26 12:41:20|20151.15|20031.15|20145.98|20025.98|20151.15|20031.15|20145.98|20025.98|10
1629981690000|2021-08-26 12:41:30|20145.81|20025.81|20144.62|20024.62|20146.62|20026.62|20141.8|20021.8|10
1629981700000|2021-08-26 12:41:40|20145.98|20025.98|20153.99|20033.99|20153.99|20033.99|20145.98|20025.98|10
1629981710000|2021-08-26 12:41:50|20153.87|20033.87|20162.58|20042.58|20162.58|20042.58|20153.87|20033.87|10
1629981720000|2021-08-26 12:42:00|20163.55|20043.55|20162.19|20042.19|20164.17|20044.17|20161.72|20041.72|10
1629981730000|2021-08-26 12:42:10|20161.94|20041.94|20161.77|20041.77|20163.11|20043.11|20161.54|20041.54|10
1629981740000|2021-08-26 12:42:20|20160.95|20040.95|20158.1|20038.1|20160.95|20040.95|20158.08|20038.08|10
1629981750000|2021-08-26 12:42:30|20157.88|20037.88|20160.65|20040.65|20160.65|20040.65|20157.68|20037.68|9
1629981760000|2021-08-26 12:42:40|20161.43|20041.43|20168.42|20048.42|20168.42|20048.42|20161.43|20041.43|10
1629981770000|2021-08-26 12:42:50|20168.89|20048.89|20167.22|20047.22|20169.68|20049.68|20166.42|20046.42|10
1629981780000|2021-08-26 12:43:00|20167.36|20047.36|20172.64|20052.64|20172.64|20052.64|20167.36|20047.36|10
1629981790000|2021-08-26 12:43:10|20172.7|20052.7|20186.67|20066.67|20186.67|20066.67|20172.46|20052.46|10
1629981800000|2021-08-26 12:43:20|20186.99|20066.99|20188.38|20068.38|20188.94|20068.94|20186.99|20066.99|10
1629981810000|2021-08-26 12:43:30|20188.37|20068.37|20187.6|20067.6|20190.87|20070.87|20187.58|20067.58|10
1629981820000|2021-08-26 12:43:40|20187.46|20067.46|20187.33|20067.33|20188.53|20068.53|20186.7|20066.7|10
1629981830000|2021-08-26 12:43:50|20187.12|20067.12|20185.19|20065.19|20187.92|20067.92|20185.19|20065.19|10
1629981840000|2021-08-26 12:44:00|20184.8|20064.8|20185.91|20065.91|20185.91|20065.91|20184.22|20064.22|10
1629981850000|2021-08-26 12:44:10|20186.37|20066.37|20185.8|20065.8|20186.89|20066.89|20185.74|20065.74|8
1629981860000|2021-08-26 12:44:20|20185.95|20065.95|20186.3|20066.3|20186.6|20066.6|20185.62|20065.62|10
1629981870000|2021-08-26 12:44:30|20186.77|20066.77|20190.78|20070.78|20192|20072|20186.33|20066.33|10
1629981880000|2021-08-26 12:44:40|20192.23|20072.23|20192.91|20072.91|20193.32|20073.32|20191.84|20071.84|10
1629981890000|2021-08-26 12:44:50|20193.41|20073.41|20195.96|20075.96|20195.96|20075.96|20193.41|20073.41|10
1629981900000|2021-08-26 12:45:00|20195.61|20075.61|20193.98|20073.98|20195.74|20075.74|20193.98|20073.98|10
1629981910000|2021-08-26 12:45:10|20193.6|20073.6|20191.92|20071.92|20193.6|20073.6|20191.92|20071.92|10
1629981920000|2021-08-26 12:45:20|20192.01|20072.01|20188.28|20068.28|20192.01|20072.01|20188.28|20068.28|10
1629981930000|2021-08-26 12:45:30|20187.63|20067.63|20184.8|20064.8|20187.63|20067.63|20184.8|20064.8|10
1629981940000|2021-08-26 12:45:40|20184.19|20064.19|20179.17|20059.17|20184.85|20064.85|20179.09|20059.09|10
1629981950000|2021-08-26 12:45:50|20178.45|20058.45|20175.45|20055.45|20178.45|20058.45|20174.49|20054.49|10
1629981960000|2021-08-26 12:46:00|20173.75|20053.75|20157.1|20037.1|20173.75|20053.75|20157.09|20037.09|10
1629981970000|2021-08-26 12:46:10|20155.12|20035.12|20145.57|20025.57|20155.12|20035.12|20145.32|20025.32|10
1629981980000|2021-08-26 12:46:20|20144.92|20024.92|20141.73|20021.73|20144.92|20024.92|20141.25|20021.25|10
1629981990000|2021-08-26 12:46:30|20141.35|20021.35|20137.45|20017.45|20141.35|20021.35|20137.45|20017.45|10
1629982000000|2021-08-26 12:46:40|20137.4|20017.4|20137.06|20017.06|20137.4|20017.4|20136.33|20016.33|9
1629982010000|2021-08-26 12:46:50|20136.88|20016.88|20140.05|20020.05|20140.05|20020.05|20136.88|20016.88|10
1629982020000|2021-08-26 12:47:00|20140.37|20020.37|20145.19|20025.19|20146.2|20026.2|20140.37|20020.37|10
1629982030000|2021-08-26 12:47:10|20144.93|20024.93|20140.83|20020.83|20144.97|20024.97|20140.83|20020.83|10
1629982040000|2021-08-26 12:47:20|20137.65|20017.65|20133.97|20013.97|20137.65|20017.65|20133.97|20013.97|10
1629982050000|2021-08-26 12:47:30|20131.68|20011.68|20123.12|20003.12|20131.68|20011.68|20123.12|20003.12|9
1629982060000|2021-08-26 12:47:40|20121.54|20001.54|20111.53|19991.53|20121.54|20001.54|20111.53|19991.53|10
1629982070000|2021-08-26 12:47:50|20111.35|19991.35|20106.93|19986.93|20113.11|19993.11|20106.85|19986.85|10
1629982080000|2021-08-26 12:48:00|20105.89|19985.89|20102.02|19982.02|20105.89|19985.89|20102.02|19982.02|9
1629982090000|2021-08-26 12:48:10|20100.9|19980.9|20097.25|19977.25|20101.16|19981.16|20097.25|19977.25|8
1629982100000|2021-08-26 12:48:20|20096.91|19976.91|20098.33|19978.33|20098.34|19978.34|20096.69|19976.69|9
1629982110000|2021-08-26 12:48:30|20097.47|19977.47|20089.66|19969.66|20097.47|19977.47|20088|19968|10
1629982120000|2021-08-26 12:48:40|20089.57|19969.57|20088.58|19968.58|20089.57|19969.57|20087.14|19967.14|9
1629982130000|2021-08-26 12:48:50|20089.12|19969.12|20090.11|19970.11|20091.63|19971.63|20088.9|19968.9|10
1629982140000|2021-08-26 12:49:00|20089.63|19969.63|20082.96|19962.96|20089.63|19969.63|20082.96|19962.96|10
1629982150000|2021-08-26 12:49:10|20081.6|19961.6|20074.3|19954.3|20081.6|19961.6|20074.3|19954.3|10
1629982160000|2021-08-26 12:49:20|20073.72|19953.72|20070.77|19950.77|20078.55|19958.55|20070.77|19950.77|10
1629982170000|2021-08-26 12:49:30|20070.24|19950.24|20061.45|19941.45|20070.24|19950.24|20061.45|19941.45|10
1629982180000|2021-08-26 12:49:40|20060.85|19940.85|20046.68|19926.68|20060.85|19940.85|20046.68|19926.68|10
1629982190000|2021-08-26 12:49:50|20046.18|19926.18|20044.48|19924.48|20046.18|19926.18|20043.81|19923.81|10
1629982200000|2021-08-26 12:50:00|20044.79|19924.79|20046.63|19926.63|20046.63|19926.63|20043.06|19923.06|10
1629982210000|2021-08-26 12:50:10|20046.83|19926.83|20052.74|19932.74|20053.98|19933.98|20045.73|19925.73|10
1629982220000|2021-08-26 12:50:20|20055|19935|20047.56|19927.56|20056.7|19936.7|20047.56|19927.56|10
1629982230000|2021-08-26 12:50:30|20046.22|19926.22|20040.05|19920.05|20046.28|19926.28|20040.05|19920.05|10
1629982240000|2021-08-26 12:50:40|20039.53|19919.53|20041.59|19921.59|20042.3|19922.3|20039.22|19919.22|10
1629982250000|2021-08-26 12:50:50|20040.59|19920.59|20036.03|19916.03|20041.02|19921.02|20035.38|19915.38|10
1629982260000|2021-08-26 12:51:00|20037.32|19917.32|20043.23|19923.23|20043.23|19923.23|20036.79|19916.79|10
1629982270000|2021-08-26 12:51:10|20046.18|19926.18|20054.85|19934.85|20054.85|19934.85|20046.18|19926.18|10
1629982280000|2021-08-26 12:51:20|20054.29|19934.29|20057.72|19937.72|20058.05|19938.05|20054.29|19934.29|10
1629982290000|2021-08-26 12:51:30|20058.27|19938.27|20061.6|19941.6|20061.85|19941.85|20058.27|19938.27|9
1629982300000|2021-08-26 12:51:40|20061.93|19941.93|20065.21|19945.21|20065.21|19945.21|20061.53|19941.53|10
1629982310000|2021-08-26 12:51:50|20063.91|19943.91|20069.55|19949.55|20069.55|19949.55|20063.91|19943.91|10
1629982320000|2021-08-26 12:52:00|20069.03|19949.03|20065.77|19945.77|20069.03|19949.03|20065.77|19945.77|10
1629982330000|2021-08-26 12:52:10|20065.49|19945.49|20064.33|19944.33|20066.19|19946.19|20064.33|19944.33|10
1629982340000|2021-08-26 12:52:20|20064.47|19944.47|20058.78|19938.78|20064.47|19944.47|20058.78|19938.78|10
1629982350000|2021-08-26 12:52:30|20058.51|19938.51|20053.89|19933.89|20059.04|19939.04|20053.89|19933.89|10
1629982360000|2021-08-26 12:52:40|20053.82|19933.82|20048.37|19928.37|20054.34|19934.34|20048.37|19928.37|10
1629982370000|2021-08-26 12:52:50|20051.38|19931.38|20054.86|19934.86|20054.86|19934.86|20051.38|19931.38|10
1629982380000|2021-08-26 12:53:00|20055.03|19935.03|20049.36|19929.36|20055.03|19935.03|20049.36|19929.36|10
1629982390000|2021-08-26 12:53:10|20048.22|19928.22|20042.99|19922.99|20048.62|19928.62|20042.99|19922.99|10
1629982400000|2021-08-26 12:53:20|20042.71|19922.71|20035.17|19915.17|20042.71|19922.71|20035.17|19915.17|10
1629982410000|2021-08-26 12:53:30|20034.74|19914.74|20030.87|19910.87|20034.74|19914.74|20030.45|19910.45|10
1629982420000|2021-08-26 12:53:40|20030.94|19910.94|20027.17|19907.17|20030.94|19910.94|20027.17|19907.17|10
1629982430000|2021-08-26 12:53:50|20027.03|19907.03|20029.58|19909.58|20029.58|19909.58|20026.49|19906.49|10
1629982440000|2021-08-26 12:54:00|20029.09|19909.09|20029.82|19909.82|20032.97|19912.97|20029.09|19909.09|10
1629982450000|2021-08-26 12:54:10|20028.22|19908.22|20021.66|19901.66|20028.22|19908.22|20021.66|19901.66|10
1629982460000|2021-08-26 12:54:20|20021.19|19901.19|20021.21|19901.21|20021.3|19901.3|20020.52|19900.52|10
1629982470000|2021-08-26 12:54:30|20021.75|19901.75|20020.73|19900.73|20021.75|19901.75|20019.66|19899.66|10
1629982480000|2021-08-26 12:54:40|20020.79|19900.79|20024.1|19904.1|20024.1|19904.1|20020.79|19900.79|10
1629982490000|2021-08-26 12:54:50|20024.08|19904.08|20026.68|19906.68|20026.68|19906.68|20024.08|19904.08|10
1629982500000|2021-08-26 12:55:00|20026.85|19906.85|20032.59|19912.59|20032.59|19912.59|20026.85|19906.85|10
1629982510000|2021-08-26 12:55:10|20033.54|19913.54|20036.25|19916.25|20037.04|19917.04|20033.54|19913.54|10
1629982520000|2021-08-26 12:55:20|20038.11|19918.11|20043.89|19923.89|20043.89|19923.89|20037.89|19917.89|10
1629982530000|2021-08-26 12:55:30|20044.45|19924.45|20042.43|19922.43|20046.34|19926.34|20042.43|19922.43|10
1629982540000|2021-08-26 12:55:40|20042.23|19922.23|20044.89|19924.89|20044.89|19924.89|20041.68|19921.68|10
1629982550000|2021-08-26 12:55:50|20046.27|19926.27|20050.37|19930.37|20050.37|19930.37|20046.27|19926.27|10
1629982560000|2021-08-26 12:56:00|20053.15|19933.15|20059.99|19939.99|20059.99|19939.99|20052.98|19932.98|10
1629982570000|2021-08-26 12:56:10|20057.93|19937.93|20063.31|19943.31|20064.07|19944.07|20057.93|19937.93|10
1629982580000|2021-08-26 12:56:20|20063.5|19943.5|20063.68|19943.68|20065.15|19945.15|20063.5|19943.5|10
1629982590000|2021-08-26 12:56:30|20063.41|19943.41|20061.52|19941.52|20063.41|19943.41|20061.52|19941.52|9
1629982600000|2021-08-26 12:56:40|20061.01|19941.01|20062.99|19942.99|20062.99|19942.99|20060.94|19940.94|8
1629982610000|2021-08-26 12:56:50|20063.24|19943.24|20066.43|19946.43|20067.05|19947.05|20063.24|19943.24|10
1629982620000|2021-08-26 12:57:00|20067.19|19947.19|20080.14|19960.14|20080.14|19960.14|20067.19|19947.19|10
1629982630000|2021-08-26 12:57:10|20082.07|19962.07|20091.33|19971.33|20092.47|19972.47|20082.07|19962.07|10
1629982640000|2021-08-26 12:57:20|20090.85|19970.85|20088.53|19968.53|20091.51|19971.51|20088.53|19968.53|9
1629982650000|2021-08-26 12:57:30|20090.03|19970.03|20087.08|19967.08|20090.57|19970.57|20087.08|19967.08|9
1629982660000|2021-08-26 12:57:40|20086.29|19966.29|20080.51|19960.51|20086.29|19966.29|20080.51|19960.51|10
1629982670000|2021-08-26 12:57:50|20080.07|19960.07|20075.7|19955.7|20080.07|19960.07|20075.65|19955.65|9
1629982680000|2021-08-26 12:58:00|20074.32|19954.32|20067.08|19947.08|20074.88|19954.88|20066.31|19946.31|10
1629982690000|2021-08-26 12:58:10|20067.9|19947.9|20066.74|19946.74|20068.93|19948.93|20066.65|19946.65|10
1629982700000|2021-08-26 12:58:20|20066.84|19946.84|20071.13|19951.13|20071.13|19951.13|20066.84|19946.84|10
1629982710000|2021-08-26 12:58:30|20071.53|19951.53|20072.27|19952.27|20072.51|19952.51|20071.36|19951.36|9
1629982720000|2021-08-26 12:58:40|20072.33|19952.33|20074.75|19954.75|20074.75|19954.75|20071.45|19951.45|10
1629982730000|2021-08-26 12:58:50|20075.1|19955.1|20079.28|19959.28|20079.28|19959.28|20074.63|19954.63|10
1629982740000|2021-08-26 12:59:00|20079.26|19959.26|20084.23|19964.23|20084.23|19964.23|20079.11|19959.11|10
1629982750000|2021-08-26 12:59:10|20084.18|19964.18|20085.53|19965.53|20085.53|19965.53|20083|19963|10
1629982760000|2021-08-26 12:59:20|20084.08|19964.08|20086.26|19966.26|20086.44|19966.44|20083.65|19963.65|10
1629982770000|2021-08-26 12:59:30|20086.41|19966.41|20086.71|19966.71|20087.8|19967.8|20086.34|19966.34|10
1629982780000|2021-08-26 12:59:40|20086.13|19966.13|20088.73|19968.73|20089.58|19969.58|20086.13|19966.13|10
1629982790000|2021-08-26 12:59:50|20088.7|19968.7|20088.21|19968.21|20089.04|19969.04|20087.85|19967.85|10
1629982800000|2021-08-26 13:00:00|20088.99|19968.99|20089.14|19969.14|20090.86|19970.86|20088.82|19968.82|10
1629982810000|2021-08-26 13:00:10|20089.19|19969.19|20093.34|19973.34|20093.34|19973.34|20088.23|19968.23|10
1629982820000|2021-08-26 13:00:20|20093.55|19973.55|20101.19|19981.19|20101.19|19981.19|20093.55|19973.55|10
1629982830000|2021-08-26 13:00:30|20102.9|19982.9|20116.2|19996.2|20116.2|19996.2|20102.9|19982.9|10
1629982840000|2021-08-26 13:00:40|20115.53|19995.53|20123.19|20003.19|20123.19|20003.19|20115.53|19995.53|10
1629982850000|2021-08-26 13:00:50|20122.57|20002.57|20130.58|20010.58|20130.58|20010.58|20122.57|20002.57|10
1629982860000|2021-08-26 13:01:00|20131.34|20011.34|20132.15|20012.15|20133.52|20013.52|20131.34|20011.34|10
1629982870000|2021-08-26 13:01:10|20132.42|20012.42|20133.7|20013.7|20133.7|20013.7|20131.64|20011.64|10
1629982880000|2021-08-26 13:01:20|20135.12|20015.12|20141.88|20021.88|20141.88|20021.88|20135.12|20015.12|10
1629982890000|2021-08-26 13:01:30|20142.69|20022.69|20152.53|20032.53|20152.53|20032.53|20142.47|20022.47|10
1629982900000|2021-08-26 13:01:40|20153.42|20033.42|20156.1|20036.1|20156.99|20036.99|20153.42|20033.42|10
1629982910000|2021-08-26 13:01:50|20155.63|20035.63|20161.95|20041.95|20161.95|20041.95|20155.49|20035.49|10
1629982920000|2021-08-26 13:02:00|20164.48|20044.48|20175|20055|20175|20055|20164.48|20044.48|10
1629982930000|2021-08-26 13:02:10|20175.04|20055.04|20182.63|20062.63|20182.63|20062.63|20175.04|20055.04|10
1629982940000|2021-08-26 13:02:20|20181.62|20061.62|20185.45|20065.45|20185.46|20065.46|20181.62|20061.62|10
1629982950000|2021-08-26 13:02:30|20185.27|20065.27|20181.23|20061.23|20186.2|20066.2|20181.23|20061.23|10
1629982960000|2021-08-26 13:02:40|20181.08|20061.08|20182.9|20062.9|20182.9|20062.9|20180.97|20060.97|10
1629982970000|2021-08-26 13:02:50|20183.53|20063.53|20186.69|20066.69|20186.69|20066.69|20182.19|20062.19|10
1629982980000|2021-08-26 13:03:00|20187.61|20067.61|20188.98|20068.98|20188.98|20068.98|20186.18|20066.18|10
1629982990000|2021-08-26 13:03:10|20189.26|20069.26|20191.03|20071.03|20191.03|20071.03|20189.26|20069.26|9
1629983000000|2021-08-26 13:03:20|20191.6|20071.6|20192.19|20072.19|20192.36|20072.36|20190.68|20070.68|9
1629983010000|2021-08-26 13:03:30|20192.27|20072.27|20196.05|20076.05|20196.05|20076.05|20191.52|20071.52|9
1629983020000|2021-08-26 13:03:40|20196.27|20076.27|20202.6|20082.6|20202.72|20082.72|20196.27|20076.27|10
1629983030000|2021-08-26 13:03:50|20202.64|20082.64|20205.59|20085.59|20205.59|20085.59|20202.64|20082.64|10
1629983040000|2021-08-26 13:04:00|20204.45|20084.45|20207.48|20087.48|20208.29|20088.29|20204.45|20084.45|9
1629983050000|2021-08-26 13:04:10|20207.37|20087.37|20206.67|20086.67|20209.71|20089.71|20206.67|20086.67|9
1629983060000|2021-08-26 13:04:20|20206.8|20086.8|20203.09|20083.09|20206.8|20086.8|20203.09|20083.09|10
1629983070000|2021-08-26 13:04:30|20204|20084|20201.31|20081.31|20204|20084|20200.09|20080.09|9
1629983080000|2021-08-26 13:04:40|20197.1|20077.1|20193.1|20073.1|20198.2|20078.2|20193.09|20073.09|10
1629983090000|2021-08-26 13:04:50|20194.59|20074.59|20191.46|20071.46|20194.72|20074.72|20190.14|20070.14|10
1629983100000|2021-08-26 13:05:00|20192.69|20072.69|20193.43|20073.43|20193.43|20073.43|20190.31|20070.31|10
1629983110000|2021-08-26 13:05:10|20193.05|20073.05|20193.43|20073.43|20195.06|20075.06|20193.05|20073.05|9
1629983120000|2021-08-26 13:05:20|20193.06|20073.06|20192.81|20072.81|20193.97|20073.97|20191.12|20071.12|10
1629983130000|2021-08-26 13:05:30|20193.1|20073.1|20195.12|20075.12|20195.12|20075.12|20192.56|20072.56|9
1629983140000|2021-08-26 13:05:40|20195.58|20075.58|20199.85|20079.85|20199.85|20079.85|20195.58|20075.58|10
1629983150000|2021-08-26 13:05:50|20200.83|20080.83|20202.14|20082.14|20202.33|20082.33|20200.61|20080.61|10
1629983160000|2021-08-26 13:06:00|20203.74|20083.74|20204.05|20084.05|20204.95|20084.95|20203.67|20083.67|10
1629983170000|2021-08-26 13:06:10|20204.37|20084.37|20205.27|20085.27|20206.08|20086.08|20204.37|20084.37|10
1629983180000|2021-08-26 13:06:20|20205.2|20085.2|20201.46|20081.46|20205.35|20085.35|20201.46|20081.46|10
1629983190000|2021-08-26 13:06:30|20200.9|20080.9|20197.59|20077.59|20200.9|20080.9|20197.59|20077.59|10
1629983200000|2021-08-26 13:06:40|20197.48|20077.48|20194.16|20074.16|20197.48|20077.48|20193.73|20073.73|10
1629983210000|2021-08-26 13:06:50|20194.01|20074.01|20182.43|20062.43|20194.01|20074.01|20182.43|20062.43|10
1629983220000|2021-08-26 13:07:00|20181.68|20061.68|20162.86|20042.86|20181.68|20061.68|20162.86|20042.86|10
1629983230000|2021-08-26 13:07:10|20160.21|20040.21|20143.48|20023.48|20160.21|20040.21|20143.48|20023.48|10
1629983240000|2021-08-26 13:07:20|20142.39|20022.39|20140.01|20020.01|20143.74|20023.74|20138.75|20018.75|9
1629983250000|2021-08-26 13:07:30|20135.56|20015.56|20128.39|20008.39|20136.68|20016.68|20128.39|20008.39|10
1629983260000|2021-08-26 13:07:40|20128.44|20008.44|20128.85|20008.85|20129.8|20009.8|20127.84|20007.84|9
1629983270000|2021-08-26 13:07:50|20129.67|20009.67|20132.11|20012.11|20132.11|20012.11|20129.41|20009.41|10
1629983280000|2021-08-26 13:08:00|20132.66|20012.66|20137.2|20017.2|20137.25|20017.25|20132.66|20012.66|9
1629983290000|2021-08-26 13:08:10|20137.54|20017.54|20142.43|20022.43|20142.65|20022.65|20137.54|20017.54|9
1629983300000|2021-08-26 13:08:20|20142.49|20022.49|20138.38|20018.38|20143.4|20023.4|20138.38|20018.38|10
1629983310000|2021-08-26 13:08:30|20138.15|20018.15|20133.69|20013.69|20138.2|20018.2|20133.69|20013.69|9
1629983320000|2021-08-26 13:08:40|20133.57|20013.57|20128.74|20008.74|20133.67|20013.67|20128.74|20008.74|10
1629983330000|2021-08-26 13:08:50|20127.52|20007.52|20123.27|20003.27|20127.52|20007.52|20123.22|20003.22|10
1629983340000|2021-08-26 13:09:00|20122.82|20002.82|20125.97|20005.97|20127.41|20007.41|20122.82|20002.82|10
1629983350000|2021-08-26 13:09:10|20128.4|20008.4|20137.82|20017.82|20137.82|20017.82|20128.4|20008.4|10
1629983360000|2021-08-26 13:09:20|20138.86|20018.86|20148.42|20028.42|20148.42|20028.42|20138.86|20018.86|10
1629983370000|2021-08-26 13:09:30|20151.6|20031.6|20156.81|20036.81|20156.81|20036.81|20151.6|20031.6|9
1629983380000|2021-08-26 13:09:40|20157.69|20037.69|20161.55|20041.55|20161.55|20041.55|20157.69|20037.69|10
1629983390000|2021-08-26 13:09:50|20161.59|20041.59|20161.96|20041.96|20162.91|20042.91|20160.77|20040.77|10
1629983400000|2021-08-26 13:10:00|20162|20042|20151.58|20031.58|20162|20042|20151.58|20031.58|9
1629983410000|2021-08-26 13:10:10|20150.98|20030.98|20143.9|20023.9|20150.98|20030.98|20143.9|20023.9|10
1629983420000|2021-08-26 13:10:20|20143.23|20023.23|20135.67|20015.67|20143.23|20023.23|20135.67|20015.67|10
1629983430000|2021-08-26 13:10:30|20136.82|20016.82|20136.35|20016.35|20136.82|20016.82|20135.68|20015.68|10
1629983440000|2021-08-26 13:10:40|20136.7|20016.7|20138.29|20018.29|20138.96|20018.96|20136.7|20016.7|10
1629983450000|2021-08-26 13:10:50|20139.08|20019.08|20135.13|20015.13|20139.08|20019.08|20135.13|20015.13|10
1629983460000|2021-08-26 13:11:00|20134.52|20014.52|20129.27|20009.27|20134.65|20014.65|20129.27|20009.27|10
1629983470000|2021-08-26 13:11:10|20129.67|20009.67|20131.95|20011.95|20133.12|20013.12|20129.67|20009.67|10
1629983480000|2021-08-26 13:11:20|20131.59|20011.59|20127.58|20007.58|20131.59|20011.59|20127.58|20007.58|10
1629983490000|2021-08-26 13:11:30|20126.93|20006.93|20118.94|19998.94|20126.93|20006.93|20118.94|19998.94|10
1629983500000|2021-08-26 13:11:40|20117.78|19997.78|20116.52|19996.52|20117.78|19997.78|20114.38|19994.38|10
1629983510000|2021-08-26 13:11:50|20116.92|19996.92|20116.41|19996.41|20118.81|19998.81|20116.41|19996.41|10
1629983520000|2021-08-26 13:12:00|20115.49|19995.49|20111.1|19991.1|20116|19996|20111.1|19991.1|10
1629983530000|2021-08-26 13:12:10|20111.46|19991.46|20108.59|19988.59|20111.96|19991.96|20108.59|19988.59|10
1629983540000|2021-08-26 13:12:20|20108.46|19988.46|20111.81|19991.81|20111.81|19991.81|20108.17|19988.17|10
1629983550000|2021-08-26 13:12:30|20110.67|19990.67|20111.07|19991.07|20114.04|19994.04|20110.22|19990.22|10
1629983560000|2021-08-26 13:12:40|20111.1|19991.1|20111.93|19991.93|20112.41|19992.41|20111.1|19991.1|10
1629983570000|2021-08-26 13:12:50|20112.83|19992.83|20116.3|19996.3|20116.92|19996.92|20112.83|19992.83|10
1629983580000|2021-08-26 13:13:00|20115|19995|20108.74|19988.74|20115|19995|20108.74|19988.74|10
1629983590000|2021-08-26 13:13:10|20108.38|19988.38|20108.23|19988.23|20109.17|19989.17|20108.23|19988.23|9
1629983600000|2021-08-26 13:13:20|20108.13|19988.13|20106.31|19986.31|20108.13|19988.13|20106.03|19986.03|10
1629983610000|2021-08-26 13:13:30|20105.38|19985.38|20104.08|19984.08|20105.38|19985.38|20102.67|19982.67|10
1629983620000|2021-08-26 13:13:40|20104.23|19984.23|20101.34|19981.34|20104.23|19984.23|20101.34|19981.34|10
1629983630000|2021-08-26 13:13:50|20100.73|19980.73|20100.22|19980.22|20100.73|19980.73|20099.03|19979.03|10
1629983640000|2021-08-26 13:14:00|20100.38|19980.38|20102.35|19982.35|20102.35|19982.35|20100.38|19980.38|9
1629983650000|2021-08-26 13:14:10|20102.34|19982.34|20102.71|19982.71|20103.14|19983.14|20101.88|19981.88|9
1629983660000|2021-08-26 13:14:20|20102.38|19982.38|20092.11|19972.11|20102.38|19982.38|20092.11|19972.11|10
1629983670000|2021-08-26 13:14:30|20091.42|19971.42|20085.08|19965.08|20091.42|19971.42|20085.08|19965.08|10
1629983680000|2021-08-26 13:14:40|20084.28|19964.28|20081.33|19961.33|20084.33|19964.33|20081.33|19961.33|10
1629983690000|2021-08-26 13:14:50|20080.26|19960.26|20080.75|19960.75|20080.83|19960.83|20079.43|19959.43|10
1629983700000|2021-08-26 13:15:00|20080.59|19960.59|20081.95|19961.95|20082.37|19962.37|20080.59|19960.59|10
1629983710000|2021-08-26 13:15:10|20082.26|19962.26|20086.17|19966.17|20086.17|19966.17|20081.09|19961.09|10
1629983720000|2021-08-26 13:15:20|20086.31|19966.31|20089.16|19969.16|20091.06|19971.06|20086.31|19966.31|10
1629983730000|2021-08-26 13:15:30|20089.09|19969.09|20088.71|19968.71|20090.5|19970.5|20088.71|19968.71|10
1629983740000|2021-08-26 13:15:40|20087.79|19967.79|20088.4|19968.4|20088.4|19968.4|20087.1|19967.1|10
1629983750000|2021-08-26 13:15:50|20088.42|19968.42|20091.31|19971.31|20091.32|19971.32|20088.35|19968.35|10
1629983760000|2021-08-26 13:16:00|20091.54|19971.54|20097.68|19977.68|20097.68|19977.68|20091.54|19971.54|10
1629983770000|2021-08-26 13:16:10|20098.2|19978.2|20112.59|19992.59|20112.59|19992.59|20098.2|19978.2|10
1629983780000|2021-08-26 13:16:20|20112.79|19992.79|20115.15|19995.15|20115.35|19995.35|20112.22|19992.22|10
1629983790000|2021-08-26 13:16:30|20116.11|19996.11|20125.63|20005.63|20125.63|20005.63|20116.11|19996.11|10
1629983800000|2021-08-26 13:16:40|20125.15|20005.15|20129.16|20009.16|20129.16|20009.16|20125.15|20005.15|10
1629983810000|2021-08-26 13:16:50|20129.01|20009.01|20127.97|20007.97|20129.01|20009.01|20125.2|20005.2|9
1629983820000|2021-08-26 13:17:00|20131.95|20011.95|20131.87|20011.87|20134.18|20014.18|20131.87|20011.87|10
1629983830000|2021-08-26 13:17:10|20131.23|20011.23|20131.04|20011.04|20131.39|20011.39|20129.1|20009.1|9
1629983840000|2021-08-26 13:17:20|20127.7|20007.7|20127.84|20007.84|20128.47|20008.47|20127.08|20007.08|10
1629983850000|2021-08-26 13:17:30|20127.44|20007.44|20125.42|20005.42|20127.44|20007.44|20125.32|20005.32|10
1629983860000|2021-08-26 13:17:40|20125.23|20005.23|20124|20004|20129.36|20009.36|20124|20004|10
1629983870000|2021-08-26 13:17:50|20123.6|20003.6|20118.97|19998.97|20123.6|20003.6|20118.97|19998.97|9
1629983880000|2021-08-26 13:18:00|20118.35|19998.35|20116.42|19996.42|20118.35|19998.35|20116.42|19996.42|10
1629983890000|2021-08-26 13:18:10|20116.51|19996.51|20113.95|19993.95|20117.31|19997.31|20113.95|19993.95|10
1629983900000|2021-08-26 13:18:20|20112.98|19992.98|20110.81|19990.81|20112.98|19992.98|20110.81|19990.81|9
1629983910000|2021-08-26 13:18:30|20110.86|19990.86|20104.76|19984.76|20111.11|19991.11|20104.34|19984.34|10
1629983920000|2021-08-26 13:18:40|20103.8|19983.8|20103|19983|20103.8|19983.8|20101.69|19981.69|10
1629983930000|2021-08-26 13:18:50|20103.26|19983.26|20104.9|19984.9|20105.67|19985.67|20103.26|19983.26|10
1629983940000|2021-08-26 13:19:00|20105.09|19985.09|20108.29|19988.29|20108.29|19988.29|20104.1|19984.1|10
1629983950000|2021-08-26 13:19:10|20110.72|19990.72|20116.12|19996.12|20116.12|19996.12|20110.72|19990.72|9
1629983960000|2021-08-26 13:19:20|20117.76|19997.76|20123.06|20003.06|20123.06|20003.06|20117.76|19997.76|10
1629983970000|2021-08-26 13:19:30|20123.52|20003.52|20132.3|20012.3|20132.3|20012.3|20123.52|20003.52|10
1629983980000|2021-08-26 13:19:40|20134.53|20014.53|20143.23|20023.23|20143.23|20023.23|20134.42|20014.42|9
1629983990000|2021-08-26 13:19:50|20143.54|20023.54|20144.33|20024.33|20144.33|20024.33|20141.01|20021.01|10
1629984000000|2021-08-26 13:20:00|20145.69|20025.69|20145.63|20025.63|20147.01|20027.01|20145.63|20025.63|10
1629984010000|2021-08-26 13:20:10|20145.36|20025.36|20144.25|20024.25|20145.36|20025.36|20143.65|20023.65|10
1629984020000|2021-08-26 13:20:20|20144.43|20024.43|20144.18|20024.18|20144.49|20024.49|20143.52|20023.52|10
1629984030000|2021-08-26 13:20:30|20143.64|20023.64|20139.27|20019.27|20143.75|20023.75|20139.27|20019.27|8
1629984040000|2021-08-26 13:20:40|20139.31|20019.31|20139.63|20019.63|20139.63|20019.63|20137.34|20017.34|10
1629984050000|2021-08-26 13:20:50|20140.26|20020.26|20137.43|20017.43|20140.38|20020.38|20137.43|20017.43|9
1629984060000|2021-08-26 13:21:00|20136.78|20016.78|20136.07|20016.07|20136.94|20016.94|20136.07|20016.07|9
1629984070000|2021-08-26 13:21:10|20136.04|20016.04|20143.42|20023.42|20143.42|20023.42|20136.04|20016.04|10
1629984080000|2021-08-26 13:21:20|20143.92|20023.92|20153.13|20033.13|20153.13|20033.13|20143.92|20023.92|10
1629984090000|2021-08-26 13:21:30|20153.39|20033.39|20153.47|20033.47|20154.41|20034.41|20151.96|20031.96|10
1629984100000|2021-08-26 13:21:40|20153.59|20033.59|20155.81|20035.81|20155.81|20035.81|20153.55|20033.55|10
1629984110000|2021-08-26 13:21:50|20155.88|20035.88|20155.67|20035.67|20156.01|20036.01|20155.49|20035.49|10
1629984120000|2021-08-26 13:22:00|20156.49|20036.49|20158.25|20038.25|20158.25|20038.25|20155.29|20035.29|10
1629984130000|2021-08-26 13:22:10|20158.14|20038.14|20157.39|20037.39|20158.33|20038.33|20157.39|20037.39|10
1629984140000|2021-08-26 13:22:20|20157.8|20037.8|20157.75|20037.75|20158.46|20038.46|20157.13|20037.13|10
1629984150000|2021-08-26 13:22:30|20157.88|20037.88|20154.86|20034.86|20157.91|20037.91|20154.86|20034.86|9
1629984160000|2021-08-26 13:22:40|20154.88|20034.88|20161.62|20041.62|20161.62|20041.62|20154.4|20034.4|10
1629984170000|2021-08-26 13:22:50|20162.04|20042.04|20163.62|20043.62|20163.62|20043.62|20162.04|20042.04|10
1629984180000|2021-08-26 13:23:00|20163.72|20043.72|20167.73|20047.73|20168.26|20048.26|20163.72|20043.72|10
1629984190000|2021-08-26 13:23:10|20168.98|20048.98|20173.58|20053.58|20173.84|20053.84|20168.98|20048.98|10
1629984200000|2021-08-26 13:23:20|20173.85|20053.85|20175.09|20055.09|20175.09|20055.09|20173.28|20053.28|10
1629984210000|2021-08-26 13:23:30|20173.8|20053.8|20175.03|20055.03|20175.03|20055.03|20173.8|20053.8|10
1629984220000|2021-08-26 13:23:40|20176.19|20056.19|20178.59|20058.59|20178.91|20058.91|20176.19|20056.19|10
1629984230000|2021-08-26 13:23:50|20178.53|20058.53|20172.12|20052.12|20179.92|20059.92|20172.12|20052.12|10
1629984240000|2021-08-26 13:24:00|20171.36|20051.36|20171.57|20051.57|20171.92|20051.92|20170.81|20050.81|10
1629984250000|2021-08-26 13:24:10|20171.58|20051.58|20173.32|20053.32|20173.42|20053.42|20171.58|20051.58|10
1629984260000|2021-08-26 13:24:20|20170.82|20050.82|20174.72|20054.72|20174.77|20054.77|20170.28|20050.28|10
1629984270000|2021-08-26 13:24:30|20175.6|20055.6|20177.81|20057.81|20178.01|20058.01|20175.6|20055.6|10
1629984280000|2021-08-26 13:24:40|20178.14|20058.14|20179.87|20059.87|20181.38|20061.38|20178.14|20058.14|10
1629984290000|2021-08-26 13:24:50|20179.3|20059.3|20181.62|20061.62|20181.71|20061.71|20179.3|20059.3|9
1629984300000|2021-08-26 13:25:00|20182.06|20062.06|20180.92|20060.92|20182.06|20062.06|20180.58|20060.58|10
1629984310000|2021-08-26 13:25:10|20180.95|20060.95|20175.96|20055.96|20181.1|20061.1|20175.71|20055.71|10
1629984320000|2021-08-26 13:25:20|20175.11|20055.11|20169.32|20049.32|20175.5|20055.5|20169.32|20049.32|9
1629984330000|2021-08-26 13:25:30|20169.26|20049.26|20166.39|20046.39|20170.8|20050.8|20166.39|20046.39|10
1629984340000|2021-08-26 13:25:40|20163.71|20043.71|20160.39|20040.39|20163.71|20043.71|20159.05|20039.05|9
1629984350000|2021-08-26 13:25:50|20159.65|20039.65|20156.57|20036.57|20159.65|20039.65|20156.44|20036.44|10
1629984360000|2021-08-26 13:26:00|20156.12|20036.12|20155.16|20035.16|20156.12|20036.12|20153.61|20033.61|10
1629984370000|2021-08-26 13:26:10|20156.82|20036.82|20158.79|20038.79|20158.79|20038.79|20156.44|20036.44|10
1629984380000|2021-08-26 13:26:20|20159.37|20039.37|20155.14|20035.14|20160.03|20040.03|20155.14|20035.14|10
1629984390000|2021-08-26 13:26:30|20154.9|20034.9|20153.97|20033.97|20154.94|20034.94|20153.92|20033.92|10
1629984400000|2021-08-26 13:26:40|20152.12|20032.12|20148.59|20028.59|20152.12|20032.12|20148.59|20028.59|10
1629984410000|2021-08-26 13:26:50|20148.22|20028.22|20148.54|20028.54|20148.54|20028.54|20146.13|20026.13|10
1629984420000|2021-08-26 13:27:00|20148.43|20028.43|20149.79|20029.79|20149.83|20029.83|20148.43|20028.43|10
1629984430000|2021-08-26 13:27:10|20150.02|20030.02|20149.18|20029.18|20150.02|20030.02|20149.18|20029.18|10
1629984440000|2021-08-26 13:27:20|20149.24|20029.24|20150.86|20030.86|20150.86|20030.86|20149.24|20029.24|10
1629984450000|2021-08-26 13:27:30|20151.34|20031.34|20155.41|20035.41|20155.41|20035.41|20151.34|20031.34|9
1629984460000|2021-08-26 13:27:40|20155.64|20035.64|20162.02|20042.02|20162.2|20042.2|20155.64|20035.64|10
1629984470000|2021-08-26 13:27:50|20163.01|20043.01|20165.57|20045.57|20165.61|20045.61|20163.01|20043.01|9
1629984480000|2021-08-26 13:28:00|20165.64|20045.64|20168.77|20048.77|20168.77|20048.77|20165.64|20045.64|10
1629984490000|2021-08-26 13:28:10|20171.22|20051.22|20170.57|20050.57|20171.22|20051.22|20168.5|20048.5|10
1629984500000|2021-08-26 13:28:20|20170.67|20050.67|20173.03|20053.03|20173.03|20053.03|20168.15|20048.15|9
1629984510000|2021-08-26 13:28:30|20172.89|20052.89|20170.52|20050.52|20172.89|20052.89|20170.52|20050.52|10
1629984520000|2021-08-26 13:28:40|20170.56|20050.56|20166.99|20046.99|20170.56|20050.56|20165.82|20045.82|10
1629984530000|2021-08-26 13:28:50|20166.16|20046.16|20162.74|20042.74|20166.16|20046.16|20162.74|20042.74|10
1629984540000|2021-08-26 13:29:00|20161.76|20041.76|20164.98|20044.98|20164.98|20044.98|20161.55|20041.55|10
1629984550000|2021-08-26 13:29:10|20165.99|20045.99|20171.17|20051.17|20171.17|20051.17|20165.02|20045.02|10
1629984560000|2021-08-26 13:29:20|20171.22|20051.22|20175.19|20055.19|20175.19|20055.19|20170.59|20050.59|10
1629984570000|2021-08-26 13:29:30|20175.05|20055.05|20177.89|20057.89|20179.84|20059.84|20175.04|20055.04|10
1629984580000|2021-08-26 13:29:40|20177.2|20057.2|20179.92|20059.92|20180.93|20060.93|20177.2|20057.2|10
1629984590000|2021-08-26 13:29:50|20179.78|20059.78|20183.23|20063.23|20183.44|20063.44|20179.78|20059.78|10
1629984600000|2021-08-26 13:30:00|20184.22|20064.22|20190.47|20070.47|20192.03|20072.03|20184.22|20064.22|9
1629984610000|2021-08-26 13:30:10|20191.05|20071.05|20185.02|20065.02|20191.43|20071.43|20183.73|20063.73|10
1629984620000|2021-08-26 13:30:20|20184.2|20064.2|20176.58|20056.58|20184.2|20064.2|20176.58|20056.58|10
1629984630000|2021-08-26 13:30:30|20175.83|20055.83|20173.14|20053.14|20175.83|20055.83|20173.07|20053.07|9
1629984640000|2021-08-26 13:30:40|20173.92|20053.92|20173.62|20053.62|20175.85|20055.85|20173.62|20053.62|10
1629984650000|2021-08-26 13:30:50|20172.83|20052.83|20167.91|20047.91|20172.83|20052.83|20167.91|20047.91|10
1629984660000|2021-08-26 13:31:00|20166.94|20046.94|20166.06|20046.06|20167.55|20047.55|20165.59|20045.59|9
1629984670000|2021-08-26 13:31:10|20165.92|20045.92|20165|20045|20166.19|20046.19|20164.97|20044.97|9
1629984680000|2021-08-26 13:31:20|20164.78|20044.78|20166.03|20046.03|20166.03|20046.03|20164.78|20044.78|9
1629984690000|2021-08-26 13:31:30|20166.39|20046.39|20166.09|20046.09|20166.39|20046.39|20165.7|20045.7|9
1629984700000|2021-08-26 13:31:40|20166.49|20046.49|20162.67|20042.67|20167.4|20047.4|20162.67|20042.67|9
1629984710000|2021-08-26 13:31:50|20162.1|20042.1|20153.33|20033.33|20162.1|20042.1|20151.91|20031.91|9
1629984720000|2021-08-26 13:32:00|20153.4|20033.4|20150.89|20030.89|20154.09|20034.09|20150.89|20030.89|10
1629984730000|2021-08-26 13:32:10|20150.69|20030.69|20150.99|20030.99|20150.99|20030.99|20150.12|20030.12|9
1629984740000|2021-08-26 13:32:20|20151.77|20031.77|20150.8|20030.8|20151.77|20031.77|20150.58|20030.58|9
1629984750000|2021-08-26 13:32:30|20152.73|20032.73|20156.66|20036.66|20157.43|20037.43|20152.43|20032.43|10
1629984760000|2021-08-26 13:32:40|20155.91|20035.91|20157.43|20037.43|20157.43|20037.43|20155.48|20035.48|10
1629984770000|2021-08-26 13:32:50|20157.48|20037.48|20155.89|20035.89|20158.35|20038.35|20155.75|20035.75|10
1629984780000|2021-08-26 13:33:00|20156.73|20036.73|20160.1|20040.1|20160.1|20040.1|20155.96|20035.96|10
1629984790000|2021-08-26 13:33:10|20160.86|20040.86|20163.68|20043.68|20163.68|20043.68|20160.86|20040.86|9
1629984800000|2021-08-26 13:33:20|20164.21|20044.21|20164.24|20044.24|20164.92|20044.92|20163.54|20043.54|10
1629984810000|2021-08-26 13:33:30|20164.29|20044.29|20166.19|20046.19|20166.27|20046.27|20164.29|20044.29|10
1629984820000|2021-08-26 13:33:40|20166.32|20046.32|20161.39|20041.39|20166.32|20046.32|20161.34|20041.34|10
1629984830000|2021-08-26 13:33:50|20161.06|20041.06|20160.12|20040.12|20161.06|20041.06|20158.6|20038.6|10
1629984840000|2021-08-26 13:34:00|20159.9|20039.9|20158.14|20038.14|20159.95|20039.95|20158.14|20038.14|10
1629984850000|2021-08-26 13:34:10|20157.96|20037.96|20160.83|20040.83|20160.83|20040.83|20157.33|20037.33|9
1629984860000|2021-08-26 13:34:20|20161.84|20041.84|20164.94|20044.94|20164.94|20044.94|20161.84|20041.84|9
1629984870000|2021-08-26 13:34:30|20165.52|20045.52|20170.27|20050.27|20170.27|20050.27|20164.21|20044.21|10
1629984880000|2021-08-26 13:34:40|20176.39|20056.39|20179.68|20059.68|20179.68|20059.68|20176.39|20056.39|10
1629984890000|2021-08-26 13:34:50|20180.41|20060.41|20189.37|20069.37|20189.37|20069.37|20179.32|20059.32|10
1629984900000|2021-08-26 13:35:00|20189.78|20069.78|20201.97|20081.97|20201.97|20081.97|20189.7|20069.7|10
1629984910000|2021-08-26 13:35:10|20203.99|20083.99|20213.06|20093.06|20213.06|20093.06|20203.99|20083.99|10
1629984920000|2021-08-26 13:35:20|20213.38|20093.38|20218.13|20098.13|20218.13|20098.13|20213.14|20093.14|10
1629984930000|2021-08-26 13:35:30|20218.27|20098.27|20215.65|20095.65|20218.34|20098.34|20215.04|20095.04|10
1629984940000|2021-08-26 13:35:40|20215.58|20095.58|20212.9|20092.9|20215.58|20095.58|20212.9|20092.9|10
1629984950000|2021-08-26 13:35:50|20213.2|20093.2|20212.23|20092.23|20213.65|20093.65|20211.72|20091.72|10
1629984960000|2021-08-26 13:36:00|20211.73|20091.73|20209.28|20089.28|20211.74|20091.74|20209.28|20089.28|9
1629984970000|2021-08-26 13:36:10|20209.02|20089.02|20209.08|20089.08|20209.08|20089.08|20208.24|20088.24|9
1629984980000|2021-08-26 13:36:20|20209.06|20089.06|20208.67|20088.67|20209.79|20089.79|20208.67|20088.67|9
1629984990000|2021-08-26 13:36:30|20207.57|20087.57|20208.1|20088.1|20208.4|20088.4|20207.57|20087.57|10
1629985000000|2021-08-26 13:36:40|20208.62|20088.62|20209.5|20089.5|20209.5|20089.5|20208.03|20088.03|9
1629985010000|2021-08-26 13:36:50|20211.27|20091.27|20211.86|20091.86|20212.16|20092.16|20211.27|20091.27|10
1629985020000|2021-08-26 13:37:00|20211.58|20091.58|20215.67|20095.67|20215.67|20095.67|20211.58|20091.58|10
1629985030000|2021-08-26 13:37:10|20215.82|20095.82|20216.18|20096.18|20217.07|20097.07|20215.37|20095.37|10
1629985040000|2021-08-26 13:37:20|20217.75|20097.75|20220.24|20100.24|20220.24|20100.24|20217.03|20097.03|10
1629985050000|2021-08-26 13:37:30|20221.4|20101.4|20225.75|20105.75|20225.75|20105.75|20221.4|20101.4|10
1629985060000|2021-08-26 13:37:40|20225.53|20105.53|20227.11|20107.11|20227.11|20107.11|20225.32|20105.32|10
1629985070000|2021-08-26 13:37:50|20226.63|20106.63|20229.82|20109.82|20229.82|20109.82|20226.11|20106.11|10
1629985080000|2021-08-26 13:38:00|20230.53|20110.53|20230.34|20110.34|20231.63|20111.63|20230.34|20110.34|10
1629985090000|2021-08-26 13:38:10|20229.95|20109.95|20230.67|20110.67|20232.36|20112.36|20229.95|20109.95|9
1629985100000|2021-08-26 13:38:20|20231.01|20111.01|20229.04|20109.04|20231.44|20111.44|20228.96|20108.96|10
1629985110000|2021-08-26 13:38:30|20228.85|20108.85|20229.16|20109.16|20229.92|20109.92|20228.28|20108.28|10
1629985120000|2021-08-26 13:38:40|20229.18|20109.18|20227.59|20107.59|20229.28|20109.28|20227.09|20107.09|10
1629985130000|2021-08-26 13:38:50|20227.49|20107.49|20232.56|20112.56|20232.56|20112.56|20227.49|20107.49|10
1629985140000|2021-08-26 13:39:00|20232.36|20112.36|20236.05|20116.05|20236.05|20116.05|20231.88|20111.88|10
1629985150000|2021-08-26 13:39:10|20236.55|20116.55|20242.05|20122.05|20242.05|20122.05|20236.55|20116.55|10
1629985160000|2021-08-26 13:39:20|20242.89|20122.89|20244.15|20124.15|20244.98|20124.98|20242.89|20122.89|10
1629985170000|2021-08-26 13:39:30|20246.01|20126.01|20240.77|20120.77|20246.01|20126.01|20239.8|20119.8|10
1629985180000|2021-08-26 13:39:40|20241.05|20121.05|20239.19|20119.19|20241.05|20121.05|20238.51|20118.51|10
1629985190000|2021-08-26 13:39:50|20236.57|20116.57|20234.66|20114.66|20236.82|20116.82|20234.66|20114.66|10
1629985200000|2021-08-26 13:40:00|20234.07|20114.07|20230.82|20110.82|20234.07|20114.07|20230.82|20110.82|9
1629985210000|2021-08-26 13:40:10|20230.03|20110.03|20223.88|20103.88|20230.03|20110.03|20223.88|20103.88|10
1629985220000|2021-08-26 13:40:20|20223.87|20103.87|20228.42|20108.42|20228.42|20108.42|20223.77|20103.77|9
1629985230000|2021-08-26 13:40:30|20228.97|20108.97|20224.06|20104.06|20229.23|20109.23|20224.06|20104.06|10
1629985240000|2021-08-26 13:40:40|20224.75|20104.75|20223.27|20103.27|20224.9|20104.9|20223.01|20103.01|10
1629985250000|2021-08-26 13:40:50|20224.01|20104.01|20221.92|20101.92|20224.01|20104.01|20221.79|20101.79|10
1629985260000|2021-08-26 13:41:00|20222.31|20102.31|20224.42|20104.42|20224.42|20104.42|20221.22|20101.22|10
1629985270000|2021-08-26 13:41:10|20222.4|20102.4|20219.64|20099.64|20222.4|20102.4|20219.64|20099.64|10
1629985280000|2021-08-26 13:41:20|20219.74|20099.74|20219.78|20099.78|20220.2|20100.2|20217.97|20097.97|10
1629985290000|2021-08-26 13:41:30|20222.81|20102.81|20226.81|20106.81|20226.81|20106.81|20222.33|20102.33|10
1629985300000|2021-08-26 13:41:40|20226.76|20106.76|20229.85|20109.85|20229.85|20109.85|20226.66|20106.66|10
1629985310000|2021-08-26 13:41:50|20229.09|20109.09|20231.69|20111.69|20231.93|20111.93|20228.93|20108.93|10
1629985320000|2021-08-26 13:42:00|20231.52|20111.52|20231.05|20111.05|20231.69|20111.69|20230.69|20110.69|10
1629985330000|2021-08-26 13:42:10|20231.19|20111.19|20231.17|20111.17|20232.07|20112.07|20231.02|20111.02|10
1629985340000|2021-08-26 13:42:20|20231.38|20111.38|20230.68|20110.68|20231.38|20111.38|20230.33|20110.33|10
1629985350000|2021-08-26 13:42:30|20231.18|20111.18|20231.82|20111.82|20232.92|20112.92|20230.35|20110.35|10
1629985360000|2021-08-26 13:42:40|20232.7|20112.7|20237.82|20117.82|20238.04|20118.04|20232.7|20112.7|10
1629985370000|2021-08-26 13:42:50|20240.98|20120.98|20248.51|20128.51|20248.51|20128.51|20240.98|20120.98|10
1629985380000|2021-08-26 13:43:00|20249.22|20129.22|20258.04|20138.04|20258.11|20138.11|20249.22|20129.22|10
1629985390000|2021-08-26 13:43:10|20257.68|20137.68|20255.12|20135.12|20258.97|20138.97|20255.12|20135.12|10
1629985400000|2021-08-26 13:43:20|20253.88|20133.88|20248.09|20128.09|20253.88|20133.88|20248.09|20128.09|8
1629985410000|2021-08-26 13:43:30|20247.48|20127.48|20242.91|20122.91|20247.48|20127.48|20242.91|20122.91|10
1629985420000|2021-08-26 13:43:40|20242.82|20122.82|20243.74|20123.74|20244.61|20124.61|20242.82|20122.82|8
1629985430000|2021-08-26 13:43:50|20243.81|20123.81|20247.24|20127.24|20247.55|20127.55|20243.72|20123.72|10
1629985440000|2021-08-26 13:44:00|20250.11|20130.11|20249.66|20129.66|20251.93|20131.93|20248.94|20128.94|10
1629985450000|2021-08-26 13:44:10|20249.59|20129.59|20247.78|20127.78|20250.58|20130.58|20247.69|20127.69|10
1629985460000|2021-08-26 13:44:20|20246.85|20126.85|20245.82|20125.82|20247.84|20127.84|20245.58|20125.58|10
1629985470000|2021-08-26 13:44:30|20246.1|20126.1|20254.01|20134.01|20254.01|20134.01|20246.1|20126.1|10
1629985480000|2021-08-26 13:44:40|20254.62|20134.62|20260.19|20140.19|20260.23|20140.23|20253.7|20133.7|10
1629985490000|2021-08-26 13:44:50|20259.76|20139.76|20261.18|20141.18|20261.88|20141.88|20259.76|20139.76|10
1629985500000|2021-08-26 13:45:00|20261.58|20141.58|20262|20142|20262.91|20142.91|20261.58|20141.58|10
1629985510000|2021-08-26 13:45:10|20261.15|20141.15|20258.34|20138.34|20261.15|20141.15|20258.34|20138.34|10
1629985520000|2021-08-26 13:45:20|20257.79|20137.79|20251.01|20131.01|20257.79|20137.79|20251.01|20131.01|10
1629985530000|2021-08-26 13:45:30|20250.83|20130.83|20248.91|20128.91|20250.83|20130.83|20248|20128|10
1629985540000|2021-08-26 13:45:40|20248.54|20128.54|20244.71|20124.71|20248.54|20128.54|20244.66|20124.66|9
1629985550000|2021-08-26 13:45:50|20245.44|20125.44|20241.6|20121.6|20245.44|20125.44|20241.6|20121.6|10
1629985560000|2021-08-26 13:46:00|20241.47|20121.47|20240.64|20120.64|20241.49|20121.49|20240.29|20120.29|9
1629985570000|2021-08-26 13:46:10|20241.1|20121.1|20239.75|20119.75|20241.44|20121.44|20238.56|20118.56|10
1629985580000|2021-08-26 13:46:20|20239.63|20119.63|20239.33|20119.33|20239.86|20119.86|20238.65|20118.65|10
1629985590000|2021-08-26 13:46:30|20239.34|20119.34|20240.36|20120.36|20240.86|20120.86|20239.34|20119.34|8
1629985600000|2021-08-26 13:46:40|20240.51|20120.51|20233.77|20113.77|20240.51|20120.51|20232.72|20112.72|10
1629985610000|2021-08-26 13:46:50|20233.39|20113.39|20230.41|20110.41|20233.39|20113.39|20230.41|20110.41|10
1629985620000|2021-08-26 13:47:00|20229.3|20109.3|20227.76|20107.76|20229.3|20109.3|20227.51|20107.51|10
1629985630000|2021-08-26 13:47:10|20227.88|20107.88|20228.56|20108.56|20228.56|20108.56|20226.66|20106.66|10
1629985640000|2021-08-26 13:47:20|20229.13|20109.13|20230.97|20110.97|20231.25|20111.25|20229.13|20109.13|10
1629985650000|2021-08-26 13:47:30|20231.67|20111.67|20227.93|20107.93|20231.67|20111.67|20227.93|20107.93|9
1629985660000|2021-08-26 13:47:40|20227.91|20107.91|20221.07|20101.07|20227.91|20107.91|20221.07|20101.07|10
1629985670000|2021-08-26 13:47:50|20219.95|20099.95|20218.89|20098.89|20219.95|20099.95|20218.89|20098.89|10
1629985680000|2021-08-26 13:48:00|20219.87|20099.87|20218.49|20098.49|20219.87|20099.87|20218.49|20098.49|8
1629985690000|2021-08-26 13:48:10|20218.38|20098.38|20222.4|20102.4|20222.4|20102.4|20218.3|20098.3|10
1629985700000|2021-08-26 13:48:20|20222.28|20102.28|20225.62|20105.62|20225.62|20105.62|20222.27|20102.27|8
1629985710000|2021-08-26 13:48:30|20225.93|20105.93|20227.53|20107.53|20227.76|20107.76|20225.93|20105.93|10
1629985720000|2021-08-26 13:48:40|20227.75|20107.75|20227.47|20107.47|20228.05|20108.05|20227.46|20107.46|9
1629985730000|2021-08-26 13:48:50|20227.74|20107.74|20228.62|20108.62|20229.72|20109.72|20227.74|20107.74|10
1629985740000|2021-08-26 13:49:00|20227.36|20107.36|20232.99|20112.99|20232.99|20112.99|20227.36|20107.36|10
1629985750000|2021-08-26 13:49:10|20232.91|20112.91|20233.56|20113.56|20234.59|20114.59|20232.91|20112.91|10
1629985760000|2021-08-26 13:49:20|20234.24|20114.24|20236.52|20116.52|20237.16|20117.16|20234.14|20114.14|10
1629985770000|2021-08-26 13:49:30|20236.32|20116.32|20233.18|20113.18|20236.98|20116.98|20233.18|20113.18|10
1629985780000|2021-08-26 13:49:40|20233.15|20113.15|20232.59|20112.59|20233.18|20113.18|20231.03|20111.03|10
1629985790000|2021-08-26 13:49:50|20232.5|20112.5|20230.77|20110.77|20233.07|20113.07|20230.34|20110.34|10
1629985800000|2021-08-26 13:50:00|20230.34|20110.34|20232.57|20112.57|20233.42|20113.42|20230.34|20110.34|9
1629985810000|2021-08-26 13:50:10|20233.08|20113.08|20239|20119|20239.05|20119.05|20233.08|20113.08|10
1629985820000|2021-08-26 13:50:20|20239.01|20119.01|20242.93|20122.93|20243.03|20123.03|20239.01|20119.01|10
1629985830000|2021-08-26 13:50:30|20242.86|20122.86|20244.95|20124.95|20245.1|20125.1|20242.86|20122.86|9
1629985840000|2021-08-26 13:50:40|20243.76|20123.76|20250.12|20130.12|20250.12|20130.12|20243.76|20123.76|10
1629985850000|2021-08-26 13:50:50|20249.72|20129.72|20250.29|20130.29|20250.73|20130.73|20249.67|20129.67|10
1629985860000|2021-08-26 13:51:00|20250.51|20130.51|20252.65|20132.65|20253.73|20133.73|20250.36|20130.36|10
1629985870000|2021-08-26 13:51:10|20252.88|20132.88|20257.02|20137.02|20257.02|20137.02|20252.88|20132.88|10
1629985880000|2021-08-26 13:51:20|20257.05|20137.05|20260.3|20140.3|20260.47|20140.47|20257.05|20137.05|10
1629985890000|2021-08-26 13:51:30|20260.11|20140.11|20260.58|20140.58|20262.32|20142.32|20259.97|20139.97|10
1629985900000|2021-08-26 13:51:40|20260.91|20140.91|20261.32|20141.32|20262.88|20142.88|20260.65|20140.65|10
1629985910000|2021-08-26 13:51:50|20261|20141|20255.82|20135.82|20261|20141|20255.82|20135.82|10
1629985920000|2021-08-26 13:52:00|20255.4|20135.4|20252.29|20132.29|20255.4|20135.4|20252.29|20132.29|10
1629985930000|2021-08-26 13:52:10|20251.77|20131.77|20250.58|20130.58|20252.15|20132.15|20250.58|20130.58|10
1629985940000|2021-08-26 13:52:20|20250.8|20130.8|20249.01|20129.01|20250.8|20130.8|20248.68|20128.68|10
1629985950000|2021-08-26 13:52:30|20248.27|20128.27|20254.22|20134.22|20254.22|20134.22|20247.7|20127.7|9
1629985960000|2021-08-26 13:52:40|20255.69|20135.69|20255.95|20135.95|20256.22|20136.22|20255.02|20135.02|10
1629985970000|2021-08-26 13:52:50|20256.06|20136.06|20266.27|20146.27|20266.27|20146.27|20256.06|20136.06|10
1629985980000|2021-08-26 13:53:00|20266.9|20146.9|20275.91|20155.91|20275.91|20155.91|20266.9|20146.9|10
1629985990000|2021-08-26 13:53:10|20276.91|20156.91|20287.73|20167.73|20287.73|20167.73|20276.91|20156.91|10
1629986000000|2021-08-26 13:53:20|20287.19|20167.19|20297.55|20177.55|20297.55|20177.55|20286.98|20166.98|10
1629986010000|2021-08-26 13:53:30|20296.98|20176.98|20299.76|20179.76|20299.76|20179.76|20296.93|20176.93|10
1629986020000|2021-08-26 13:53:40|20301.73|20181.73|20297.11|20177.11|20302.28|20182.28|20297.11|20177.11|10
1629986030000|2021-08-26 13:53:50|20295.49|20175.49|20290.46|20170.46|20295.58|20175.58|20290.28|20170.28|9
1629986040000|2021-08-26 13:54:00|20290.22|20170.22|20289.18|20169.18|20290.22|20170.22|20287.71|20167.71|10
1629986050000|2021-08-26 13:54:10|20288|20168|20296.4|20176.4|20297.05|20177.05|20288|20168|10
1629986060000|2021-08-26 13:54:20|20296.67|20176.67|20299.35|20179.35|20299.35|20179.35|20296.67|20176.67|10
1629986070000|2021-08-26 13:54:30|20301.39|20181.39|20306.76|20186.76|20306.76|20186.76|20301.39|20181.39|10
1629986080000|2021-08-26 13:54:40|20304.54|20184.54|20302.44|20182.44|20304.54|20184.54|20302.44|20182.44|10
1629986090000|2021-08-26 13:54:50|20301.53|20181.53|20299.63|20179.63|20301.53|20181.53|20299.35|20179.35|10
1629986100000|2021-08-26 13:55:00|20298.51|20178.51|20293.69|20173.69|20299.71|20179.71|20292.18|20172.18|10
1629986110000|2021-08-26 13:55:10|20292.85|20172.85|20292.53|20172.53|20292.85|20172.85|20290.98|20170.98|10
1629986120000|2021-08-26 13:55:20|20292.71|20172.71|20292.66|20172.66|20293.13|20173.13|20292.12|20172.12|10
1629986130000|2021-08-26 13:55:30|20292.19|20172.19|20285.97|20165.97|20292.19|20172.19|20285.97|20165.97|10
1629986140000|2021-08-26 13:55:40|20285.15|20165.15|20285.82|20165.82|20287.04|20167.04|20285.15|20165.15|10
1629986150000|2021-08-26 13:55:50|20286.27|20166.27|20286.46|20166.46|20287.43|20167.43|20286.27|20166.27|10
1629986160000|2021-08-26 13:56:00|20286.67|20166.67|20285.85|20165.85|20286.79|20166.79|20285.23|20165.23|10
1629986170000|2021-08-26 13:56:10|20285.76|20165.76|20287.99|20167.99|20287.99|20167.99|20285.76|20165.76|10
1629986180000|2021-08-26 13:56:20|20288.28|20168.28|20291.88|20171.88|20291.96|20171.96|20288.28|20168.28|10
1629986190000|2021-08-26 13:56:30|20292.78|20172.78|20292.59|20172.59|20293.19|20173.19|20292.34|20172.34|10
1629986200000|2021-08-26 13:56:40|20292.35|20172.35|20291.81|20171.81|20292.35|20172.35|20290.86|20170.86|9
1629986210000|2021-08-26 13:56:50|20291.75|20171.75|20288.42|20168.42|20291.88|20171.88|20287.64|20167.64|10
1629986220000|2021-08-26 13:57:00|20286.01|20166.01|20282.71|20162.71|20286.33|20166.33|20282.71|20162.71|9
1629986230000|2021-08-26 13:57:10|20282.65|20162.65|20281.23|20161.23|20283.1|20163.1|20281.23|20161.23|10
1629986240000|2021-08-26 13:57:20|20280.79|20160.79|20276.37|20156.37|20280.79|20160.79|20276.37|20156.37|10
1629986250000|2021-08-26 13:57:30|20276.52|20156.52|20278.84|20158.84|20278.84|20158.84|20276.48|20156.48|10
1629986260000|2021-08-26 13:57:40|20280.46|20160.46|20277.91|20157.91|20280.46|20160.46|20277.91|20157.91|10
1629986270000|2021-08-26 13:57:50|20278|20158|20277.22|20157.22|20278|20158|20276.41|20156.41|10
1629986280000|2021-08-26 13:58:00|20275.99|20155.99|20275.05|20155.05|20276.59|20156.59|20274.77|20154.77|10
1629986290000|2021-08-26 13:58:10|20272.73|20152.73|20273.01|20153.01|20273.01|20153.01|20271.9|20151.9|9
1629986300000|2021-08-26 13:58:20|20273.32|20153.32|20274.95|20154.95|20274.95|20154.95|20273.32|20153.32|10
1629986310000|2021-08-26 13:58:30|20275.18|20155.18|20277.58|20157.58|20277.9|20157.9|20275.18|20155.18|9
1629986320000|2021-08-26 13:58:40|20277.03|20157.03|20279.7|20159.7|20279.7|20159.7|20277.03|20157.03|9
1629986330000|2021-08-26 13:58:50|20280.11|20160.11|20281.59|20161.59|20282.5|20162.5|20280.11|20160.11|10
1629986340000|2021-08-26 13:59:00|20282.23|20162.23|20285.49|20165.49|20286.85|20166.85|20282.23|20162.23|10
1629986350000|2021-08-26 13:59:10|20285.1|20165.1|20289.03|20169.03|20289.03|20169.03|20285.01|20165.01|10
1629986360000|2021-08-26 13:59:20|20289.14|20169.14|20291.06|20171.06|20291.26|20171.26|20289.14|20169.14|10
1629986370000|2021-08-26 13:59:30|20290.51|20170.51|20291.2|20171.2|20291.58|20171.58|20290.22|20170.22|10
1629986380000|2021-08-26 13:59:40|20291.14|20171.14|20287.81|20167.81|20291.29|20171.29|20287.81|20167.81|10
1629986390000|2021-08-26 13:59:50|20288.07|20168.07|20288.47|20168.47|20288.78|20168.78|20288.07|20168.07|10
1629986400000|2021-08-26 14:00:00|20288.65|20168.65|20288.42|20168.42|20290.68|20170.68|20288.35|20168.35|10
1629986410000|2021-08-26 14:00:10|20287.98|20167.98|20287.18|20167.18|20288.4|20168.4|20287.01|20167.01|10
1629986420000|2021-08-26 14:00:20|20287.4|20167.4|20292.84|20172.84|20292.99|20172.99|20287.33|20167.33|10
1629986430000|2021-08-26 14:00:30|20293.43|20173.43|20294.76|20174.76|20294.76|20174.76|20293.01|20173.01|10
1629986440000|2021-08-26 14:00:40|20294.64|20174.64|20295.09|20175.09|20295.09|20175.09|20292.97|20172.97|10
1629986450000|2021-08-26 14:00:50|20295.13|20175.13|20300.66|20180.66|20300.66|20180.66|20295.1|20175.1|10
1629986460000|2021-08-26 14:01:00|20300.86|20180.86|20307.52|20187.52|20307.52|20187.52|20300.86|20180.86|10
1629986470000|2021-08-26 14:01:10|20307.82|20187.82|20311.63|20191.63|20311.63|20191.63|20307.82|20187.82|10
1629986480000|2021-08-26 14:01:20|20312.2|20192.2|20315.59|20195.59|20316.06|20196.06|20311.99|20191.99|10
1629986490000|2021-08-26 14:01:30|20318.94|20198.94|20318.69|20198.69|20319.33|20199.33|20318.57|20198.57|10
1629986500000|2021-08-26 14:01:40|20320.07|20200.07|20326.37|20206.37|20326.83|20206.83|20320.07|20200.07|10
1629986510000|2021-08-26 14:01:50|20326.74|20206.74|20321.65|20201.65|20326.74|20206.74|20316.25|20196.25|9
1629986520000|2021-08-26 14:02:00|20321.4|20201.4|20319.67|20199.67|20321.4|20201.4|20319.05|20199.05|10
1629986530000|2021-08-26 14:02:10|20319.93|20199.93|20319.03|20199.03|20322.55|20202.55|20319.03|20199.03|10
1629986540000|2021-08-26 14:02:20|20319.4|20199.4|20318.19|20198.19|20319.4|20199.4|20316.89|20196.89|10
1629986550000|2021-08-26 14:02:30|20318.12|20198.12|20319.12|20199.12|20320.25|20200.25|20318.11|20198.11|10
1629986560000|2021-08-26 14:02:40|20318.96|20198.96|20317.99|20197.99|20320.04|20200.04|20317.83|20197.83|10
1629986570000|2021-08-26 14:02:50|20317.78|20197.78|20313.18|20193.18|20317.78|20197.78|20313.18|20193.18|9
1629986580000|2021-08-26 14:03:00|20313.3|20193.3|20312.87|20192.87|20313.76|20193.76|20311.93|20191.93|10
1629986590000|2021-08-26 14:03:10|20312.83|20192.83|20314.47|20194.47|20316.05|20196.05|20312.7|20192.7|10
1629986600000|2021-08-26 14:03:20|20313.31|20193.31|20313.18|20193.18|20313.63|20193.63|20312.01|20192.01|10
1629986610000|2021-08-26 14:03:30|20313.07|20193.07|20314.2|20194.2|20314.39|20194.39|20312.83|20192.83|10
1629986620000|2021-08-26 14:03:40|20314.01|20194.01|20336.62|20216.62|20336.62|20216.62|20313.94|20193.94|10
1629986630000|2021-08-26 14:03:50|20336.32|20216.32|20352.13|20232.13|20352.13|20232.13|20336.32|20216.32|10
1629986640000|2021-08-26 14:04:00|20353.28|20233.28|20347.91|20227.91|20353.28|20233.28|20346.69|20226.69|10
1629986650000|2021-08-26 14:04:10|20347.45|20227.45|20349.57|20229.57|20351.95|20231.95|20346.83|20226.83|10
1629986660000|2021-08-26 14:04:20|20348.98|20228.98|20355.83|20235.83|20356.02|20236.02|20348.98|20228.98|10
1629986670000|2021-08-26 14:04:30|20356.44|20236.44|20367.61|20247.61|20367.61|20247.61|20356.44|20236.44|10
1629986680000|2021-08-26 14:04:40|20368.07|20248.07|20366.47|20246.47|20368.17|20248.17|20366.33|20246.33|10
1629986690000|2021-08-26 14:04:50|20366.27|20246.27|20367.47|20247.47|20368.18|20248.18|20365.7|20245.7|10
1629986700000|2021-08-26 14:05:00|20367.42|20247.42|20371.16|20251.16|20371.16|20251.16|20367.42|20247.42|10
1629986710000|2021-08-26 14:05:10|20370.03|20250.03|20361.62|20241.62|20370.03|20250.03|20360.94|20240.94|9
1629986720000|2021-08-26 14:05:20|20361.44|20241.44|20362.35|20242.35|20363.07|20243.07|20361.44|20241.44|10
1629986730000|2021-08-26 14:05:30|20362.26|20242.26|20360.8|20240.8|20364.17|20244.17|20360.8|20240.8|10
1629986740000|2021-08-26 14:05:40|20359.93|20239.93|20355.19|20235.19|20359.93|20239.93|20354.13|20234.13|10
1629986750000|2021-08-26 14:05:50|20355.29|20235.29|20355.11|20235.11|20356.46|20236.46|20354.22|20234.22|10
1629986760000|2021-08-26 14:06:00|20356.06|20236.06|20354.89|20234.89|20356.76|20236.76|20354.1|20234.1|9
1629986770000|2021-08-26 14:06:10|20355.42|20235.42|20354.58|20234.58|20357.51|20237.51|20354.58|20234.58|10
1629986780000|2021-08-26 14:06:20|20354.32|20234.32|20355|20235|20355.69|20235.69|20354.32|20234.32|9
1629986790000|2021-08-26 14:06:30|20354.95|20234.95|20350.35|20230.35|20355.96|20235.96|20350.35|20230.35|10
1629986800000|2021-08-26 14:06:40|20350.39|20230.39|20351.27|20231.27|20351.27|20231.27|20349.05|20229.05|9
1629986810000|2021-08-26 14:06:50|20350.07|20230.07|20347.33|20227.33|20350.07|20230.07|20347.33|20227.33|10
1629986820000|2021-08-26 14:07:00|20344.77|20224.77|20345.26|20225.26|20345.84|20225.84|20342.78|20222.78|10
1629986830000|2021-08-26 14:07:10|20345.32|20225.32|20345.09|20225.09|20347.51|20227.51|20344.48|20224.48|10
1629986840000|2021-08-26 14:07:20|20345.07|20225.07|20342.28|20222.28|20345.97|20225.97|20342.28|20222.28|9
1629986850000|2021-08-26 14:07:30|20342.33|20222.33|20339.33|20219.33|20342.33|20222.33|20339.3|20219.3|10
1629986860000|2021-08-26 14:07:40|20339.62|20219.62|20337.11|20217.11|20340.02|20220.02|20333.17|20213.17|10
1629986870000|2021-08-26 14:07:50|20337.19|20217.19|20341.86|20221.86|20341.86|20221.86|20337.19|20217.19|10
1629986880000|2021-08-26 14:08:00|20341.3|20221.3|20342.81|20222.81|20343.79|20223.79|20339.75|20219.75|10
1629986890000|2021-08-26 14:08:10|20344.45|20224.45|20347.03|20227.03|20347.03|20227.03|20344.2|20224.2|10
1629986900000|2021-08-26 14:08:20|20346.55|20226.55|20347.23|20227.23|20347.4|20227.4|20346.55|20226.55|9
1629986910000|2021-08-26 14:08:30|20347.04|20227.04|20346.35|20226.35|20348.19|20228.19|20346.03|20226.03|10
1629986920000|2021-08-26 14:08:40|20346.7|20226.7|20351.86|20231.86|20351.86|20231.86|20346.7|20226.7|10
1629986930000|2021-08-26 14:08:50|20351.68|20231.68|20356.76|20236.76|20356.76|20236.76|20351.68|20231.68|10
1629986940000|2021-08-26 14:09:00|20356.98|20236.98|20359.5|20239.5|20359.5|20239.5|20356.98|20236.98|10
1629986950000|2021-08-26 14:09:10|20359.83|20239.83|20366.11|20246.11|20366.11|20246.11|20359.83|20239.83|10
1629986960000|2021-08-26 14:09:20|20366.69|20246.69|20370.38|20250.38|20371.55|20251.55|20366.69|20246.69|10
1629986970000|2021-08-26 14:09:30|20370.33|20250.33|20369.69|20249.69|20371.98|20251.98|20368.49|20248.49|10
1629986980000|2021-08-26 14:09:40|20368.35|20248.35|20367.89|20247.89|20370.45|20250.45|20367.89|20247.89|10
1629986990000|2021-08-26 14:09:50|20369.34|20249.34|20370.26|20250.26|20370.26|20250.26|20369.3|20249.3|8
1629987000000|2021-08-26 14:10:00|20370.3|20250.3|20368.65|20248.65|20370.5|20250.5|20368.43|20248.43|11
1629987010000|2021-08-26 14:10:10|20368.42|20248.42|20366.26|20246.26|20369.48|20249.48|20366.26|20246.26|10
1629987020000|2021-08-26 14:10:20|20366.62|20246.62|20361.78|20241.78|20367.61|20247.61|20361.78|20241.78|10
1629987030000|2021-08-26 14:10:30|20363.82|20243.82|20365.47|20245.47|20365.47|20245.47|20362.06|20242.06|10
1629987040000|2021-08-26 14:10:40|20364.83|20244.83|20364.94|20244.94|20365.41|20245.41|20364.25|20244.25|9
1629987050000|2021-08-26 14:10:50|20365.79|20245.79|20365.64|20245.64|20366.79|20246.79|20365.64|20245.64|10
1629987060000|2021-08-26 14:11:00|20365.72|20245.72|20368.19|20248.19|20368.19|20248.19|20365.69|20245.69|9
1629987070000|2021-08-26 14:11:10|20368.17|20248.17|20368.23|20248.23|20369.3|20249.3|20368.1|20248.1|10
1629987080000|2021-08-26 14:11:20|20368.11|20248.11|20369.37|20249.37|20369.51|20249.51|20367.82|20247.82|10
1629987090000|2021-08-26 14:11:30|20369.86|20249.86|20368.95|20248.95|20370.04|20250.04|20368.92|20248.92|9
1629987100000|2021-08-26 14:11:40|20369.58|20249.58|20371.1|20251.1|20371.1|20251.1|20369.32|20249.32|10
1629987110000|2021-08-26 14:11:50|20369.59|20249.59|20372.77|20252.77|20372.92|20252.92|20369.59|20249.59|9
1629987120000|2021-08-26 14:12:00|20373.9|20253.9|20375.25|20255.25|20375.25|20255.25|20373.82|20253.82|10
1629987130000|2021-08-26 14:12:10|20374.67|20254.67|20376.03|20256.03|20376.31|20256.31|20374.67|20254.67|10
1629987140000|2021-08-26 14:12:20|20377.4|20257.4|20374.85|20254.85|20377.95|20257.95|20374.84|20254.84|8
1629987150000|2021-08-26 14:12:30|20374.72|20254.72|20373.83|20253.83|20375.05|20255.05|20373.26|20253.26|10
1629987160000|2021-08-26 14:12:40|20373.31|20253.31|20373.83|20253.83|20374.4|20254.4|20372.68|20252.68|10
1629987170000|2021-08-26 14:12:50|20373.25|20253.25|20374.81|20254.81|20375.54|20255.54|20372.69|20252.69|10
1629987180000|2021-08-26 14:13:00|20374.73|20254.73|20376.41|20256.41|20376.41|20256.41|20374.73|20254.73|10
1629987190000|2021-08-26 14:13:10|20375.42|20255.42|20379.13|20259.13|20379.13|20259.13|20375.11|20255.11|10
1629987200000|2021-08-26 14:13:20|20379.91|20259.91|20384.61|20264.61|20384.61|20264.61|20379.2|20259.2|10
1629987210000|2021-08-26 14:13:30|20384.87|20264.87|20385.79|20265.79|20386.15|20266.15|20384.7|20264.7|10
1629987220000|2021-08-26 14:13:40|20386.12|20266.12|20390.96|20270.96|20390.96|20270.96|20386.12|20266.12|10
1629987230000|2021-08-26 14:13:50|20391.2|20271.2|20393.61|20273.61|20394.02|20274.02|20390.91|20270.91|10
1629987240000|2021-08-26 14:14:00|20393.97|20273.97|20396.21|20276.21|20396.21|20276.21|20391.82|20271.82|10
1629987250000|2021-08-26 14:14:10|20396.71|20276.71|20404.74|20284.74|20404.76|20284.76|20396.71|20276.71|10
1629987260000|2021-08-26 14:14:20|20407.27|20287.27|20411.39|20291.39|20412.49|20292.49|20406.78|20286.78|10
1629987270000|2021-08-26 14:14:30|20411.44|20291.44|20405.02|20285.02|20412.13|20292.13|20405.02|20285.02|10
1629987280000|2021-08-26 14:14:40|20406.09|20286.09|20409.32|20289.32|20409.32|20289.32|20405.94|20285.94|10
1629987290000|2021-08-26 14:14:50|20408.07|20288.07|20409.05|20289.05|20412.31|20292.31|20408.07|20288.07|10
1629987300000|2021-08-26 14:15:00|20408.61|20288.61|20410.94|20290.94|20411.43|20291.43|20407.78|20287.78|10
1629987310000|2021-08-26 14:15:10|20411.12|20291.12|20409.53|20289.53|20411.93|20291.93|20409.53|20289.53|9
1629987320000|2021-08-26 14:15:20|20408.93|20288.93|20399.03|20279.03|20408.93|20288.93|20399.03|20279.03|10
1629987330000|2021-08-26 14:15:30|20399.13|20279.13|20392|20272|20399.13|20279.13|20392|20272|10
1629987340000|2021-08-26 14:15:40|20391.2|20271.2|20381.82|20261.82|20391.2|20271.2|20381.82|20261.82|10
1629987350000|2021-08-26 14:15:50|20382.07|20262.07|20384.68|20264.68|20384.68|20264.68|20381.88|20261.88|10
1629987360000|2021-08-26 14:16:00|20384.65|20264.65|20384.26|20264.26|20384.65|20264.65|20383.96|20263.96|10
1629987370000|2021-08-26 14:16:10|20384.18|20264.18|20387.93|20267.93|20387.93|20267.93|20384.18|20264.18|10
1629987380000|2021-08-26 14:16:20|20387.51|20267.51|20383.2|20263.2|20388.64|20268.64|20383.2|20263.2|10
1629987390000|2021-08-26 14:16:30|20383.45|20263.45|20372.68|20252.68|20383.8|20263.8|20372.68|20252.68|10
1629987400000|2021-08-26 14:16:40|20370.67|20250.67|20365.71|20245.71|20371.28|20251.28|20365.71|20245.71|10
1629987410000|2021-08-26 14:16:50|20365.29|20245.29|20366.99|20246.99|20366.99|20246.99|20365.29|20245.29|10
1629987420000|2021-08-26 14:17:00|20366.28|20246.28|20368.85|20248.85|20369.76|20249.76|20366.28|20246.28|10
1629987430000|2021-08-26 14:17:10|20367.82|20247.82|20365.73|20245.73|20367.82|20247.82|20365.1|20245.1|10
1629987440000|2021-08-26 14:17:20|20365.43|20245.43|20362.1|20242.1|20365.44|20245.44|20362.1|20242.1|10
1629987450000|2021-08-26 14:17:30|20361.5|20241.5|20358.62|20238.62|20361.73|20241.73|20358.62|20238.62|10
1629987460000|2021-08-26 14:17:40|20358.55|20238.55|20354.29|20234.29|20358.64|20238.64|20354.1|20234.1|10
1629987470000|2021-08-26 14:17:50|20354.66|20234.66|20356.11|20236.11|20356.11|20236.11|20354.66|20234.66|10
1629987480000|2021-08-26 14:18:00|20355.57|20235.57|20358.52|20238.52|20358.52|20238.52|20354.97|20234.97|10
1629987490000|2021-08-26 14:18:10|20358.12|20238.12|20364.09|20244.09|20364.18|20244.18|20358.12|20238.12|10
1629987500000|2021-08-26 14:18:20|20364.34|20244.34|20365.93|20245.93|20365.93|20245.93|20363.42|20243.42|10
1629987510000|2021-08-26 14:18:30|20366.27|20246.27|20369.51|20249.51|20369.51|20249.51|20366.19|20246.19|10
1629987520000|2021-08-26 14:18:40|20374.14|20254.14|20382.66|20262.66|20382.94|20262.94|20374.14|20254.14|10
1629987530000|2021-08-26 14:18:50|20383.06|20263.06|20385.82|20265.82|20387.56|20267.56|20382.57|20262.57|10
1629987540000|2021-08-26 14:19:00|20387.24|20267.24|20390.79|20270.79|20391.03|20271.03|20386.42|20266.42|10
1629987550000|2021-08-26 14:19:10|20391.43|20271.43|20392.24|20272.24|20392.83|20272.83|20390.53|20270.53|10
1629987560000|2021-08-26 14:19:20|20392.53|20272.53|20390.56|20270.56|20392.53|20272.53|20390.56|20270.56|10
1629987570000|2021-08-26 14:19:30|20390.28|20270.28|20388.91|20268.91|20391.68|20271.68|20388.91|20268.91|10
1629987580000|2021-08-26 14:19:40|20387.54|20267.54|20385.35|20265.35|20387.67|20267.67|20385.35|20265.35|10
1629987590000|2021-08-26 14:19:50|20385.61|20265.61|20383.68|20263.68|20385.61|20265.61|20383.6|20263.6|10
1629987600000|2021-08-26 14:20:00|20383.56|20263.56|20382.54|20262.54|20383.56|20263.56|20382.46|20262.46|10
1629987610000|2021-08-26 14:20:10|20381.99|20261.99|20379.52|20259.52|20381.99|20261.99|20379.06|20259.06|10
1629987620000|2021-08-26 14:20:20|20379.27|20259.27|20377.92|20257.92|20379.99|20259.99|20377.92|20257.92|10
1629987630000|2021-08-26 14:20:30|20377.61|20257.61|20378.03|20258.03|20378.38|20258.38|20377.61|20257.61|10
1629987640000|2021-08-26 14:20:40|20378.04|20258.04|20378.9|20258.9|20379.68|20259.68|20378.04|20258.04|10
1629987650000|2021-08-26 14:20:50|20378.66|20258.66|20376.47|20256.47|20378.93|20258.93|20376.35|20256.35|10
1629987660000|2021-08-26 14:21:00|20375.97|20255.97|20381.52|20261.52|20381.97|20261.97|20375.97|20255.97|10
1629987670000|2021-08-26 14:21:10|20381.39|20261.39|20380.94|20260.94|20382.88|20262.88|20380.8|20260.8|10
1629987680000|2021-08-26 14:21:20|20380.93|20260.93|20380.19|20260.19|20381.5|20261.5|20379.77|20259.77|10
1629987690000|2021-08-26 14:21:30|20378.97|20258.97|20377.06|20257.06|20380.19|20260.19|20377.06|20257.06|9
1629987700000|2021-08-26 14:21:40|20376.26|20256.26|20369.01|20249.01|20376.6|20256.6|20369.01|20249.01|10
1629987710000|2021-08-26 14:21:50|20367.64|20247.64|20364.27|20244.27|20367.64|20247.64|20363.34|20243.34|10
1629987720000|2021-08-26 14:22:00|20363.82|20243.82|20365.38|20245.38|20366.52|20246.52|20363.82|20243.82|10
1629987730000|2021-08-26 14:22:10|20366.31|20246.31|20361.48|20241.48|20366.31|20246.31|20361.31|20241.31|10
1629987740000|2021-08-26 14:22:20|20361.56|20241.56|20359.51|20239.51|20361.56|20241.56|20359.03|20239.03|10
1629987750000|2021-08-26 14:22:30|20359.41|20239.41|20352.78|20232.78|20359.41|20239.41|20352.78|20232.78|9
1629987760000|2021-08-26 14:22:40|20351.74|20231.74|20346.02|20226.02|20351.74|20231.74|20345.56|20225.56|10
1629987770000|2021-08-26 14:22:50|20344.79|20224.79|20340.02|20220.02|20344.79|20224.79|20340.02|20220.02|10
1629987780000|2021-08-26 14:23:00|20339.99|20219.99|20340.39|20220.39|20340.65|20220.65|20335.04|20215.04|10
1629987790000|2021-08-26 14:23:10|20340.51|20220.51|20340.97|20220.97|20341.82|20221.82|20340.51|20220.51|10
1629987800000|2021-08-26 14:23:20|20340.72|20220.72|20341.9|20221.9|20341.9|20221.9|20337.41|20217.41|9
1629987810000|2021-08-26 14:23:30|20342.32|20222.32|20344.41|20224.41|20344.44|20224.44|20341.08|20221.08|10
1629987820000|2021-08-26 14:23:40|20344.17|20224.17|20348.94|20228.94|20348.94|20228.94|20344.17|20224.17|10
1629987830000|2021-08-26 14:23:50|20349.51|20229.51|20350.29|20230.29|20350.29|20230.29|20348.95|20228.95|10
1629987840000|2021-08-26 14:24:00|20350.32|20230.32|20348.29|20228.29|20350.32|20230.32|20347.33|20227.33|10
1629987850000|2021-08-26 14:24:10|20348.8|20228.8|20346.49|20226.49|20348.8|20228.8|20345.82|20225.82|10
1629987860000|2021-08-26 14:24:20|20346.68|20226.68|20344.3|20224.3|20346.77|20226.77|20344.3|20224.3|9
1629987870000|2021-08-26 14:24:30|20343.37|20223.37|20341.47|20221.47|20343.37|20223.37|20340.18|20220.18|10
1629987880000|2021-08-26 14:24:40|20341.59|20221.59|20340.39|20220.39|20341.95|20221.95|20340.39|20220.39|10
1629987890000|2021-08-26 14:24:50|20339.21|20219.21|20335.3|20215.3|20339.21|20219.21|20335.3|20215.3|10
1629987900000|2021-08-26 14:25:00|20334.85|20214.85|20328.47|20208.47|20334.85|20214.85|20328.47|20208.47|10
1629987910000|2021-08-26 14:25:10|20328.06|20208.06|20324.45|20204.45|20328.06|20208.06|20324.45|20204.45|10
1629987920000|2021-08-26 14:25:20|20324.17|20204.17|20319.35|20199.35|20324.17|20204.17|20319.35|20199.35|10
1629987930000|2021-08-26 14:25:30|20319.15|20199.15|20311.59|20191.59|20319.4|20199.4|20311.59|20191.59|10
1629987940000|2021-08-26 14:25:40|20312.26|20192.26|20310.44|20190.44|20312.26|20192.26|20310.44|20190.44|10
1629987950000|2021-08-26 14:25:50|20311.86|20191.86|20310.59|20190.59|20311.86|20191.86|20309.4|20189.4|10
1629987960000|2021-08-26 14:26:00|20310.33|20190.33|20309.18|20189.18|20311.87|20191.87|20309.18|20189.18|10
1629987970000|2021-08-26 14:26:10|20308.53|20188.53|20303.72|20183.72|20308.53|20188.53|20303.72|20183.72|10
1629987980000|2021-08-26 14:26:20|20303.24|20183.24|20294.83|20174.83|20303.24|20183.24|20294.83|20174.83|10
1629987990000|2021-08-26 14:26:30|20290.08|20170.08|20284.57|20164.57|20290.08|20170.08|20284.57|20164.57|10
1629988000000|2021-08-26 14:26:40|20284.76|20164.76|20283.96|20163.96|20284.95|20164.95|20283.96|20163.96|10
1629988010000|2021-08-26 14:26:50|20282.71|20162.71|20284.46|20164.46|20284.46|20164.46|20282.06|20162.06|9
1629988020000|2021-08-26 14:27:00|20285.84|20165.84|20284.9|20164.9|20285.97|20165.97|20283.99|20163.99|10
1629988030000|2021-08-26 14:27:10|20284.81|20164.81|20277.65|20157.65|20284.81|20164.81|20277.65|20157.65|10
1629988040000|2021-08-26 14:27:20|20276.33|20156.33|20270.43|20150.43|20276.33|20156.33|20270.43|20150.43|9
1629988050000|2021-08-26 14:27:30|20270.72|20150.72|20266.23|20146.23|20270.72|20150.72|20266.23|20146.23|10
1629988060000|2021-08-26 14:27:40|20266.11|20146.11|20260.52|20140.52|20266.11|20146.11|20260.52|20140.52|10
1629988070000|2021-08-26 14:27:50|20261.84|20141.84|20259.51|20139.51|20261.84|20141.84|20259.51|20139.51|8
1629988080000|2021-08-26 14:28:00|20258.96|20138.96|20258.18|20138.18|20258.96|20138.96|20257|20137|10
1629988090000|2021-08-26 14:28:10|20257.91|20137.91|20253.28|20133.28|20258.71|20138.71|20253.28|20133.28|10
1629988100000|2021-08-26 14:28:20|20251.77|20131.77|20251.69|20131.69|20252.82|20132.82|20251.01|20131.01|10
1629988110000|2021-08-26 14:28:30|20251.03|20131.03|20245.52|20125.52|20251.03|20131.03|20245.52|20125.52|10
1629988120000|2021-08-26 14:28:40|20245.47|20125.47|20241.16|20121.16|20245.47|20125.47|20241.16|20121.16|10
1629988130000|2021-08-26 14:28:50|20240.26|20120.26|20243.05|20123.05|20243.05|20123.05|20240.26|20120.26|10
1629988140000|2021-08-26 14:29:00|20243.16|20123.16|20244.1|20124.1|20245.47|20125.47|20243.02|20123.02|10
1629988150000|2021-08-26 14:29:10|20246.59|20126.59|20248.47|20128.47|20248.66|20128.66|20246.54|20126.54|10
1629988160000|2021-08-26 14:29:20|20248.93|20128.93|20247.71|20127.71|20248.93|20128.93|20247.71|20127.71|10
1629988170000|2021-08-26 14:29:30|20247.54|20127.54|20245.32|20125.32|20247.78|20127.78|20245.32|20125.32|10
1629988180000|2021-08-26 14:29:40|20245.44|20125.44|20243.34|20123.34|20245.44|20125.44|20243.34|20123.34|10
1629988190000|2021-08-26 14:29:50|20244.04|20124.04|20245.22|20125.22|20245.52|20125.52|20242.87|20122.87|10
1629988200000|2021-08-26 14:30:00|20245.26|20125.26|20248.88|20128.88|20249.36|20129.36|20245.21|20125.21|9
1629988210000|2021-08-26 14:30:10|20247.5|20127.5|20247.87|20127.87|20247.87|20127.87|20246.5|20126.5|10
1629988220000|2021-08-26 14:30:20|20248.38|20128.38|20255.04|20135.04|20255.04|20135.04|20248.38|20128.38|10
1629988230000|2021-08-26 14:30:30|20254.68|20134.68|20255.55|20135.55|20255.55|20135.55|20254.61|20134.61|10
1629988240000|2021-08-26 14:30:40|20255.72|20135.72|20251.79|20131.79|20256.21|20136.21|20251.43|20131.43|10
1629988250000|2021-08-26 14:30:50|20252.69|20132.69|20250.06|20130.06|20252.69|20132.69|20250.06|20130.06|10
1629988260000|2021-08-26 14:31:00|20248.98|20128.98|20248.55|20128.55|20248.98|20128.98|20246.78|20126.78|9
1629988270000|2021-08-26 14:31:10|20248.33|20128.33|20253.92|20133.92|20253.93|20133.93|20247.58|20127.58|10
1629988280000|2021-08-26 14:31:20|20254.59|20134.59|20259.75|20139.75|20259.75|20139.75|20254.53|20134.53|9
1629988290000|2021-08-26 14:31:30|20259.9|20139.9|20264.98|20144.98|20265.23|20145.23|20259.63|20139.63|9
1629988300000|2021-08-26 14:31:40|20264.76|20144.76|20267.25|20147.25|20268.18|20148.18|20264.76|20144.76|10
1629988310000|2021-08-26 14:31:50|20267.84|20147.84|20265.6|20145.6|20268.51|20148.51|20265.6|20145.6|9
1629988320000|2021-08-26 14:32:00|20265.56|20145.56|20260.66|20140.66|20265.56|20145.56|20260.66|20140.66|10
1629988330000|2021-08-26 14:32:10|20261.06|20141.06|20256.3|20136.3|20261.46|20141.46|20256.3|20136.3|10
1629988340000|2021-08-26 14:32:20|20256.21|20136.21|20254.43|20134.43|20257.86|20137.86|20254.43|20134.43|10
1629988350000|2021-08-26 14:32:30|20255.06|20135.06|20254|20134|20256.15|20136.15|20253.96|20133.96|10
1629988360000|2021-08-26 14:32:40|20254.01|20134.01|20252.07|20132.07|20254.38|20134.38|20251.84|20131.84|10
1629988370000|2021-08-26 14:32:50|20252.53|20132.53|20248.55|20128.55|20253.07|20133.07|20248.55|20128.55|10
1629988380000|2021-08-26 14:33:00|20247.28|20127.28|20246.16|20126.16|20248.02|20128.02|20246.16|20126.16|8
1629988390000|2021-08-26 14:33:10|20245.61|20125.61|20242.59|20122.59|20245.96|20125.96|20242.29|20122.29|9
1629988400000|2021-08-26 14:33:20|20241.03|20121.03|20237.64|20117.64|20241.03|20121.03|20237.64|20117.64|10
1629988410000|2021-08-26 14:33:30|20237.66|20117.66|20233.42|20113.42|20237.66|20117.66|20233.42|20113.42|9
1629988420000|2021-08-26 14:33:40|20233.72|20113.72|20231.05|20111.05|20233.72|20113.72|20229.71|20109.71|10
1629988430000|2021-08-26 14:33:50|20230.51|20110.51|20227.64|20107.64|20230.51|20110.51|20226.17|20106.17|10
1629988440000|2021-08-26 14:34:00|20227.85|20107.85|20216.68|20096.68|20227.85|20107.85|20216.68|20096.68|10
1629988450000|2021-08-26 14:34:10|20216.43|20096.43|20212.13|20092.13|20216.71|20096.71|20211.76|20091.76|10
1629988460000|2021-08-26 14:34:20|20211.43|20091.43|20205.61|20085.61|20211.43|20091.43|20205.61|20085.61|10
1629988470000|2021-08-26 14:34:30|20205.94|20085.94|20202.89|20082.89|20207.55|20087.55|20202.89|20082.89|9
1629988480000|2021-08-26 14:34:40|20202.72|20082.72|20205.22|20085.22|20205.84|20085.84|20202.19|20082.19|10
1629988490000|2021-08-26 14:34:50|20203.5|20083.5|20198.77|20078.77|20203.79|20083.79|20198.28|20078.28|10
1629988500000|2021-08-26 14:35:00|20198.89|20078.89|20209.46|20089.46|20209.46|20089.46|20198.89|20078.89|10
1629988510000|2021-08-26 14:35:10|20211.1|20091.1|20215.33|20095.33|20216.35|20096.35|20211.1|20091.1|10
1629988520000|2021-08-26 14:35:20|20216.11|20096.11|20220.83|20100.83|20220.83|20100.83|20216.11|20096.11|10
1629988530000|2021-08-26 14:35:30|20221.25|20101.25|20222.35|20102.35|20223.86|20103.86|20221.25|20101.25|10
1629988540000|2021-08-26 14:35:40|20222.14|20102.14|20221.66|20101.66|20222.51|20102.51|20221.53|20101.53|9
1629988550000|2021-08-26 14:35:50|20222.3|20102.3|20222.28|20102.28|20222.55|20102.55|20220.27|20100.27|10
1629988560000|2021-08-26 14:36:00|20220.88|20100.88|20223.32|20103.32|20223.32|20103.32|20220.6|20100.6|10
1629988570000|2021-08-26 14:36:10|20223.24|20103.24|20230.03|20110.03|20230.03|20110.03|20223.24|20103.24|10
1629988580000|2021-08-26 14:36:20|20230.79|20110.79|20232.57|20112.57|20234.07|20114.07|20230.79|20110.79|10
1629988590000|2021-08-26 14:36:30|20232.59|20112.59|20229.16|20109.16|20232.59|20112.59|20228.5|20108.5|9
1629988600000|2021-08-26 14:36:40|20228.44|20108.44|20223.02|20103.02|20228.71|20108.71|20223.02|20103.02|10
1629988610000|2021-08-26 14:36:50|20222.6|20102.6|20208.15|20088.15|20222.6|20102.6|20208.15|20088.15|10
1629988620000|2021-08-26 14:37:00|20206.91|20086.91|20192.57|20072.57|20206.91|20086.91|20192.57|20072.57|10
1629988630000|2021-08-26 14:37:10|20191.2|20071.2|20180.93|20060.93|20191.2|20071.2|20180.93|20060.93|10
1629988640000|2021-08-26 14:37:20|20180.65|20060.65|20172.57|20052.57|20180.65|20060.65|20172.57|20052.57|10
1629988650000|2021-08-26 14:37:30|20173.64|20053.64|20176.93|20056.93|20176.93|20056.93|20173.64|20053.64|10
1629988660000|2021-08-26 14:37:40|20177.14|20057.14|20178.44|20058.44|20178.95|20058.95|20177.14|20057.14|10
1629988670000|2021-08-26 14:37:50|20179.56|20059.56|20179.36|20059.36|20179.56|20059.56|20179.1|20059.1|10
1629988680000|2021-08-26 14:38:00|20179.88|20059.88|20184.88|20064.88|20184.88|20064.88|20179.88|20059.88|9
1629988690000|2021-08-26 14:38:10|20185.5|20065.5|20190.14|20070.14|20190.14|20070.14|20185.5|20065.5|10
1629988700000|2021-08-26 14:38:20|20190.44|20070.44|20195.22|20075.22|20195.22|20075.22|20190.44|20070.44|10
1629988710000|2021-08-26 14:38:30|20195.99|20075.99|20198.21|20078.21|20198.47|20078.47|20195.99|20075.99|10
1629988720000|2021-08-26 14:38:40|20198.16|20078.16|20199.72|20079.72|20199.81|20079.81|20198.16|20078.16|9
1629988730000|2021-08-26 14:38:50|20200.48|20080.48|20203.17|20083.17|20203.17|20083.17|20200.48|20080.48|8
1629988740000|2021-08-26 14:39:00|20205.52|20085.52|20219.89|20099.89|20219.98|20099.98|20205.52|20085.52|10
1629988750000|2021-08-26 14:39:10|20220.11|20100.11|20237.61|20117.61|20237.61|20117.61|20220.11|20100.11|10
1629988760000|2021-08-26 14:39:20|20238.65|20118.65|20261.11|20141.11|20261.11|20141.11|20238.65|20118.65|10
1629988770000|2021-08-26 14:39:30|20264.65|20144.65|20262.84|20142.84|20264.93|20144.93|20262.24|20142.24|10
1629988780000|2021-08-26 14:39:40|20262.26|20142.26|20258.4|20138.4|20262.26|20142.26|20258.4|20138.4|10
1629988790000|2021-08-26 14:39:50|20258.24|20138.24|20253.26|20133.26|20258.63|20138.63|20253.26|20133.26|10
1629988800000|2021-08-26 14:40:00|20254.9|20134.9|20256.24|20136.24|20256.24|20136.24|20253.4|20133.4|10
1629988810000|2021-08-26 14:40:10|20257.58|20137.58|20258.97|20138.97|20260.02|20140.02|20256.96|20136.96|10
1629988820000|2021-08-26 14:40:20|20260.93|20140.93|20272.58|20152.58|20272.58|20152.58|20260.93|20140.93|10
1629988830000|2021-08-26 14:40:30|20273.12|20153.12|20274.89|20154.89|20275.21|20155.21|20273.12|20153.12|10
1629988840000|2021-08-26 14:40:40|20274.82|20154.82|20274.5|20154.5|20275.08|20155.08|20274.3|20154.3|10
1629988850000|2021-08-26 14:40:50|20274.8|20154.8|20276.97|20156.97|20277.26|20157.26|20274.8|20154.8|10
1629988860000|2021-08-26 14:41:00|20276.61|20156.61|20275.98|20155.98|20276.91|20156.91|20275.98|20155.98|10
1629988870000|2021-08-26 14:41:10|20275.43|20155.43|20275.44|20155.44|20276.35|20156.35|20275.34|20155.34|10
1629988880000|2021-08-26 14:41:20|20274.98|20154.98|20274.2|20154.2|20275.66|20155.66|20274.2|20154.2|9
1629988890000|2021-08-26 14:41:30|20274.24|20154.24|20270.74|20150.74|20274.24|20154.24|20270.74|20150.74|10
1629988900000|2021-08-26 14:41:40|20270.7|20150.7|20270.87|20150.87|20271.11|20151.11|20270.17|20150.17|10
1629988910000|2021-08-26 14:41:50|20270.82|20150.82|20267.54|20147.54|20270.82|20150.82|20267.54|20147.54|9
1629988920000|2021-08-26 14:42:00|20268.19|20148.19|20268.97|20148.97|20268.97|20148.97|20267.37|20147.37|10
1629988930000|2021-08-26 14:42:10|20269.02|20149.02|20275.33|20155.33|20275.61|20155.61|20268.97|20148.97|10
1629988940000|2021-08-26 14:42:20|20275.14|20155.14|20280.11|20160.11|20280.11|20160.11|20274.91|20154.91|10
1629988950000|2021-08-26 14:42:30|20280.45|20160.45|20282.99|20162.99|20282.99|20162.99|20280.25|20160.25|10
1629988960000|2021-08-26 14:42:40|20282.5|20162.5|20278.4|20158.4|20282.5|20162.5|20278.27|20158.27|10
1629988970000|2021-08-26 14:42:50|20278.61|20158.61|20272.88|20152.88|20278.61|20158.61|20272.88|20152.88|10
1629988980000|2021-08-26 14:43:00|20271.73|20151.73|20268.46|20148.46|20271.73|20151.73|20268.46|20148.46|9
1629988990000|2021-08-26 14:43:10|20267.66|20147.66|20260.37|20140.37|20267.66|20147.66|20260.37|20140.37|10
1629989000000|2021-08-26 14:43:20|20258.92|20138.92|20254.8|20134.8|20259.72|20139.72|20254.8|20134.8|10
1629989010000|2021-08-26 14:43:30|20253.89|20133.89|20243.6|20123.6|20253.99|20133.99|20243.6|20123.6|10
1629989020000|2021-08-26 14:43:40|20241.35|20121.35|20238.99|20118.99|20241.35|20121.35|20238.27|20118.27|10
1629989030000|2021-08-26 14:43:50|20238.41|20118.41|20233.87|20113.87|20238.41|20118.41|20233.87|20113.87|9
1629989040000|2021-08-26 14:44:00|20232.14|20112.14|20228.62|20108.62|20232.14|20112.14|20227.17|20107.17|10
1629989050000|2021-08-26 14:44:10|20228.83|20108.83|20220.42|20100.42|20229.23|20109.23|20220.42|20100.42|10
1629989060000|2021-08-26 14:44:20|20218.64|20098.64|20202.06|20082.06|20218.88|20098.88|20202.06|20082.06|10
1629989070000|2021-08-26 14:44:30|20201.06|20081.06|20197.32|20077.32|20202.53|20082.53|20197.29|20077.29|9
1629989080000|2021-08-26 14:44:40|20197.59|20077.59|20197.51|20077.51|20197.94|20077.94|20196.35|20076.35|10
1629989090000|2021-08-26 14:44:50|20197.64|20077.64|20199.18|20079.18|20199.29|20079.29|20197.64|20077.64|9
1629989100000|2021-08-26 14:45:00|20199.69|20079.69|20198.98|20078.98|20199.71|20079.71|20198.29|20078.29|10
1629989110000|2021-08-26 14:45:10|20198.78|20078.78|20198.54|20078.54|20199.78|20079.78|20197.44|20077.44|10
1629989120000|2021-08-26 14:45:20|20198.84|20078.84|20201.37|20081.37|20201.37|20081.37|20198.58|20078.58|10
1629989130000|2021-08-26 14:45:30|20201.33|20081.33|20205.82|20085.82|20205.82|20085.82|20201.33|20081.33|10
1629989140000|2021-08-26 14:45:40|20205.55|20085.55|20208.98|20088.98|20208.98|20088.98|20205.55|20085.55|10
1629989150000|2021-08-26 14:45:50|20209.38|20089.38|20212.74|20092.74|20212.74|20092.74|20209.38|20089.38|8
1629989160000|2021-08-26 14:46:00|20212.72|20092.72|20213.79|20093.79|20213.93|20093.93|20211.99|20091.99|9
1629989170000|2021-08-26 14:46:10|20213.63|20093.63|20218.77|20098.77|20218.77|20098.77|20213.63|20093.63|8
1629989180000|2021-08-26 14:46:20|20219.03|20099.03|20222.62|20102.62|20222.62|20102.62|20219.03|20099.03|10
1629989190000|2021-08-26 14:46:30|20223.16|20103.16|20222.04|20102.04|20224|20104|20222.04|20102.04|10
1629989200000|2021-08-26 14:46:40|20219.76|20099.76|20216.18|20096.18|20219.76|20099.76|20215.77|20095.77|10
1629989210000|2021-08-26 14:46:50|20215.87|20095.87|20211.96|20091.96|20215.87|20095.87|20211.96|20091.96|10
1629989220000|2021-08-26 14:47:00|20210.82|20090.82|20203.77|20083.77|20210.82|20090.82|20203.77|20083.77|10
1629989230000|2021-08-26 14:47:10|20203.85|20083.85|20203.15|20083.15|20204.61|20084.61|20203.09|20083.09|10
1629989240000|2021-08-26 14:47:20|20203.14|20083.14|20202.5|20082.5|20203.14|20083.14|20201.75|20081.75|10
1629989250000|2021-08-26 14:47:30|20202.29|20082.29|20204.83|20084.83|20204.83|20084.83|20202.29|20082.29|9
1629989260000|2021-08-26 14:47:40|20205|20085|20204.59|20084.59|20205.84|20085.84|20204.59|20084.59|9
1629989270000|2021-08-26 14:47:50|20204.2|20084.2|20205.15|20085.15|20205.15|20085.15|20202.61|20082.61|10
1629989280000|2021-08-26 14:48:00|20205.46|20085.46|20207.69|20087.69|20207.69|20087.69|20205.46|20085.46|10
1629989290000|2021-08-26 14:48:10|20207.66|20087.66|20209.07|20089.07|20209.07|20089.07|20207.66|20087.66|10
1629989300000|2021-08-26 14:48:20|20209.56|20089.56|20213.85|20093.85|20213.85|20093.85|20209.56|20089.56|10
1629989310000|2021-08-26 14:48:30|20214.83|20094.83|20213.56|20093.56|20214.83|20094.83|20213.49|20093.49|8
1629989320000|2021-08-26 14:48:40|20213.72|20093.72|20214.35|20094.35|20214.61|20094.61|20212.99|20092.99|10
1629989330000|2021-08-26 14:48:50|20214.37|20094.37|20214.81|20094.81|20215.1|20095.1|20214.17|20094.17|9
1629989340000|2021-08-26 14:49:00|20215.23|20095.23|20213.83|20093.83|20215.34|20095.34|20213.83|20093.83|10
1629989350000|2021-08-26 14:49:10|20213.76|20093.76|20214.69|20094.69|20215.87|20095.87|20212.34|20092.34|10
1629989360000|2021-08-26 14:49:20|20216.04|20096.04|20218.4|20098.4|20218.45|20098.45|20216.04|20096.04|10
1629989370000|2021-08-26 14:49:30|20218.22|20098.22|20218.34|20098.34|20218.41|20098.41|20217.73|20097.73|9
1629989380000|2021-08-26 14:49:40|20218.51|20098.51|20220.03|20100.03|20220.03|20100.03|20218.51|20098.51|9
1629989390000|2021-08-26 14:49:50|20220.32|20100.32|20223.15|20103.15|20223.15|20103.15|20220.32|20100.32|10
1629989400000|2021-08-26 14:50:00|20222.98|20102.98|20224.85|20104.85|20226.14|20106.14|20221.68|20101.68|10
1629989410000|2021-08-26 14:50:10|20224.77|20104.77|20225.74|20105.74|20225.86|20105.86|20224.51|20104.51|10
1629989420000|2021-08-26 14:50:20|20225.67|20105.67|20227.03|20107.03|20227.03|20107.03|20225.39|20105.39|10
1629989430000|2021-08-26 14:50:30|20226.82|20106.82|20226.93|20106.93|20227.21|20107.21|20226.06|20106.06|10
1629989440000|2021-08-26 14:50:40|20227.3|20107.3|20226.36|20106.36|20227.43|20107.43|20226.36|20106.36|10
1629989450000|2021-08-26 14:50:50|20226.26|20106.26|20229.93|20109.93|20229.93|20109.93|20226.26|20106.26|10
1629989460000|2021-08-26 14:51:00|20231.13|20111.13|20230.25|20110.25|20231.88|20111.88|20230.25|20110.25|10
1629989470000|2021-08-26 14:51:10|20228.55|20108.55|20222.29|20102.29|20228.55|20108.55|20222.27|20102.27|10
1629989480000|2021-08-26 14:51:20|20221.03|20101.03|20211.43|20091.43|20221.03|20101.03|20211.43|20091.43|10
1629989490000|2021-08-26 14:51:30|20210.23|20090.23|20205.79|20085.79|20210.23|20090.23|20205.79|20085.79|10
1629989500000|2021-08-26 14:51:40|20205.54|20085.54|20208.17|20088.17|20208.17|20088.17|20205.54|20085.54|8
1629989510000|2021-08-26 14:51:50|20207.31|20087.31|20207.85|20087.85|20209.55|20089.55|20207.31|20087.31|10
1629989520000|2021-08-26 14:52:00|20207.63|20087.63|20208.35|20088.35|20208.35|20088.35|20205.96|20085.96|10
1629989530000|2021-08-26 14:52:10|20209.24|20089.24|20212.16|20092.16|20212.16|20092.16|20209.24|20089.24|10
1629989540000|2021-08-26 14:52:20|20213.35|20093.35|20212.73|20092.73|20213.35|20093.35|20211.6|20091.6|10
1629989550000|2021-08-26 14:52:30|20213.34|20093.34|20215.87|20095.87|20216.2|20096.2|20213.34|20093.34|10
1629989560000|2021-08-26 14:52:40|20218.22|20098.22|20221.25|20101.25|20221.86|20101.86|20218.22|20098.22|10
1629989570000|2021-08-26 14:52:50|20221.63|20101.63|20223.86|20103.86|20223.86|20103.86|20221.63|20101.63|9
1629989580000|2021-08-26 14:53:00|20223.6|20103.6|20220.57|20100.57|20224.22|20104.22|20220.14|20100.14|10
1629989590000|2021-08-26 14:53:10|20220.33|20100.33|20220.96|20100.96|20222.23|20102.23|20220.21|20100.21|10
1629989600000|2021-08-26 14:53:20|20219.93|20099.93|20210.53|20090.53|20220.07|20100.07|20210.53|20090.53|10
1629989610000|2021-08-26 14:53:30|20211.04|20091.04|20196.9|20076.9|20211.04|20091.04|20196.9|20076.9|10
1629989620000|2021-08-26 14:53:40|20196.2|20076.2|20184.76|20064.76|20196.2|20076.2|20184.76|20064.76|10
1629989630000|2021-08-26 14:53:50|20184.86|20064.86|20179.37|20059.37|20184.87|20064.87|20179.28|20059.28|10
1629989640000|2021-08-26 14:54:00|20179.16|20059.16|20174.51|20054.51|20179.16|20059.16|20174.13|20054.13|9
1629989650000|2021-08-26 14:54:10|20174.7|20054.7|20178.3|20058.3|20178.3|20058.3|20174.7|20054.7|10
1629989660000|2021-08-26 14:54:20|20178.72|20058.72|20179.75|20059.75|20180.43|20060.43|20178.72|20058.72|10
1629989670000|2021-08-26 14:54:30|20179.13|20059.13|20178.75|20058.75|20180.85|20060.85|20178.75|20058.75|10
1629989680000|2021-08-26 14:54:40|20178.79|20058.79|20175.89|20055.89|20178.83|20058.83|20175.89|20055.89|10
1629989690000|2021-08-26 14:54:50|20175.8|20055.8|20170.41|20050.41|20175.8|20055.8|20164.59|20044.59|10
1629989700000|2021-08-26 14:55:00|20171.72|20051.72|20185.31|20065.31|20185.31|20065.31|20171.72|20051.72|10
1629989710000|2021-08-26 14:55:10|20187.44|20067.44|20195.05|20075.05|20195.49|20075.49|20187.44|20067.44|10
1629989720000|2021-08-26 14:55:20|20195.67|20075.67|20194.63|20074.63|20196.06|20076.06|20193.94|20073.94|10
1629989730000|2021-08-26 14:55:30|20193.13|20073.13|20190.95|20070.95|20193.98|20073.98|20190.95|20070.95|10
1629989740000|2021-08-26 14:55:40|20190.09|20070.09|20191.85|20071.85|20192.05|20072.05|20190.08|20070.08|10
1629989750000|2021-08-26 14:55:50|20192.05|20072.05|20190.74|20070.74|20193.13|20073.13|20190.59|20070.59|10
1629989760000|2021-08-26 14:56:00|20190.78|20070.78|20189.18|20069.18|20191.16|20071.16|20189.18|20069.18|10
1629989770000|2021-08-26 14:56:10|20188.69|20068.69|20186.04|20066.04|20188.69|20068.69|20186.04|20066.04|9
1629989780000|2021-08-26 14:56:20|20185.11|20065.11|20185.16|20065.16|20185.7|20065.7|20184.72|20064.72|10
1629989790000|2021-08-26 14:56:30|20184.54|20064.54|20185.03|20065.03|20186.44|20066.44|20184.54|20064.54|10
1629989800000|2021-08-26 14:56:40|20185.24|20065.24|20182.65|20062.65|20185.24|20065.24|20182.03|20062.03|10
1629989810000|2021-08-26 14:56:50|20182.68|20062.68|20184.35|20064.35|20186.29|20066.29|20182.68|20062.68|10
1629989820000|2021-08-26 14:57:00|20183.02|20063.02|20182.49|20062.49|20183.49|20063.49|20182.49|20062.49|10
1629989830000|2021-08-26 14:57:10|20182.91|20062.91|20184.16|20064.16|20184.29|20064.29|20182.91|20062.91|9
1629989840000|2021-08-26 14:57:20|20184.24|20064.24|20182.66|20062.66|20184.26|20064.26|20182.66|20062.66|10
1629989850000|2021-08-26 14:57:30|20182.22|20062.22|20181.01|20061.01|20182.22|20062.22|20179.47|20059.47|10
1629989860000|2021-08-26 14:57:40|20180.54|20060.54|20171|20051|20180.54|20060.54|20171|20051|10
1629989870000|2021-08-26 14:57:50|20170.89|20050.89|20169.31|20049.31|20170.89|20050.89|20169.26|20049.26|10
1629989880000|2021-08-26 14:58:00|20169|20049|20168.02|20048.02|20169.33|20049.33|20167.03|20047.03|9
1629989890000|2021-08-26 14:58:10|20168.47|20048.47|20171.27|20051.27|20172.66|20052.66|20168.47|20048.47|9
1629989900000|2021-08-26 14:58:20|20171.82|20051.82|20166.59|20046.59|20171.82|20051.82|20166.59|20046.59|9
1629989910000|2021-08-26 14:58:30|20167.27|20047.27|20161.1|20041.1|20167.27|20047.27|20160.46|20040.46|10
1629989920000|2021-08-26 14:58:40|20159.36|20039.36|20158.41|20038.41|20160.54|20040.54|20158.23|20038.23|9
1629989930000|2021-08-26 14:58:50|20158.37|20038.37|20157.95|20037.95|20161.27|20041.27|20157.95|20037.95|10
1629989940000|2021-08-26 14:59:00|20156.92|20036.92|20151.71|20031.71|20156.92|20036.92|20151.71|20031.71|10
1629989950000|2021-08-26 14:59:10|20150.88|20030.88|20140.7|20020.7|20150.88|20030.88|20140.7|20020.7|10
1629989960000|2021-08-26 14:59:20|20141.25|20021.25|20136.44|20016.44|20141.25|20021.25|20136.44|20016.44|10
1629989970000|2021-08-26 14:59:30|20135.99|20015.99|20132.6|20012.6|20135.99|20015.99|20130.44|20010.44|10
1629989980000|2021-08-26 14:59:40|20132.88|20012.88|20129.2|20009.2|20132.88|20012.88|20129.2|20009.2|9
1629989990000|2021-08-26 14:59:50|20129.3|20009.3|20126.08|20006.08|20129.3|20009.3|20126.08|20006.08|10
1629990000000|2021-08-26 15:00:00|20126.15|20006.15|20126.3|20006.3|20126.84|20006.84|20124.6|20004.6|10
1629990010000|2021-08-26 15:00:10|20125.97|20005.97|20126.93|20006.93|20126.93|20006.93|20123.24|20003.24|10
1629990020000|2021-08-26 15:00:20|20127.52|20007.52|20128.38|20008.38|20129.85|20009.85|20127.52|20007.52|10
1629990030000|2021-08-26 15:00:30|20125.86|20005.86|20112.29|19992.29|20125.86|20005.86|20112.29|19992.29|10
1629990040000|2021-08-26 15:00:40|20110.44|19990.44|20104.61|19984.61|20110.44|19990.44|20104.61|19984.61|10
1629990050000|2021-08-26 15:00:50|20103.29|19983.29|20090.47|19970.47|20103.29|19983.29|20090.47|19970.47|10
1629990060000|2021-08-26 15:01:00|20089.43|19969.43|20090.73|19970.73|20091.01|19971.01|20087.8|19967.8|10
1629990070000|2021-08-26 15:01:10|20091.76|19971.76|20090.72|19970.72|20092.96|19972.96|20090.65|19970.65|10
1629990080000|2021-08-26 15:01:20|20090.65|19970.65|20092.49|19972.49|20092.7|19972.7|20090.48|19970.48|10
1629990090000|2021-08-26 15:01:30|20093.1|19973.1|20093.51|19973.51|20093.52|19973.52|20092.3|19972.3|10
1629990100000|2021-08-26 15:01:40|20094.04|19974.04|20091.32|19971.32|20094.04|19974.04|20091.32|19971.32|9
1629990110000|2021-08-26 15:01:50|20091.08|19971.08|20093.6|19973.6|20093.67|19973.67|20091.08|19971.08|10
1629990120000|2021-08-26 15:02:00|20093.76|19973.76|20096.18|19976.18|20096.84|19976.84|20093.76|19973.76|10
1629990130000|2021-08-26 15:02:10|20096.33|19976.33|20104.04|19984.04|20104.04|19984.04|20096.31|19976.31|10
1629990140000|2021-08-26 15:02:20|20105.24|19985.24|20108.81|19988.81|20108.81|19988.81|20105.24|19985.24|10
1629990150000|2021-08-26 15:02:30|20109.84|19989.84|20112.52|19992.52|20112.52|19992.52|20109.51|19989.51|10
1629990160000|2021-08-26 15:02:40|20112.62|19992.62|20115.37|19995.37|20115.37|19995.37|20112.62|19992.62|10
1629990170000|2021-08-26 15:02:50|20115.21|19995.21|20113.04|19993.04|20115.75|19995.75|20113.04|19993.04|10
1629990180000|2021-08-26 15:03:00|20112.85|19992.85|20111.71|19991.71|20112.87|19992.87|20111.51|19991.51|10
1629990190000|2021-08-26 15:03:10|20111.42|19991.42|20106.06|19986.06|20111.42|19991.42|20106.06|19986.06|10
1629990200000|2021-08-26 15:03:20|20105.17|19985.17|20105.57|19985.57|20105.57|19985.57|20105.04|19985.04|10
1629990210000|2021-08-26 15:03:30|20106.67|19986.67|20111.27|19991.27|20111.27|19991.27|20106.67|19986.67|10
1629990220000|2021-08-26 15:03:40|20112.99|19992.99|20115.92|19995.92|20115.92|19995.92|20112.99|19992.99|10
1629990230000|2021-08-26 15:03:50|20117.25|19997.25|20120.81|20000.81|20120.84|20000.84|20117.25|19997.25|10
1629990240000|2021-08-26 15:04:00|20121.1|20001.1|20130.43|20010.43|20130.43|20010.43|20120.79|20000.79|10
1629990250000|2021-08-26 15:04:10|20130.25|20010.25|20130.17|20010.17|20132.66|20012.66|20130.17|20010.17|10
1629990260000|2021-08-26 15:04:20|20130.3|20010.3|20132.05|20012.05|20132.05|20012.05|20130.27|20010.27|10
1629990270000|2021-08-26 15:04:30|20131.76|20011.76|20131.13|20011.13|20132.27|20012.27|20131.13|20011.13|9
1629990280000|2021-08-26 15:04:40|20131.06|20011.06|20127.5|20007.5|20131.06|20011.06|20127.37|20007.37|9
1629990290000|2021-08-26 15:04:50|20126.9|20006.9|20125.66|20005.66|20127.61|20007.61|20125.66|20005.66|10
1629990300000|2021-08-26 15:05:00|20125.37|20005.37|20124.25|20004.25|20125.37|20005.37|20123.62|20003.62|10
1629990310000|2021-08-26 15:05:10|20123.57|20003.57|20125.34|20005.34|20125.36|20005.36|20123.08|20003.08|10
1629990320000|2021-08-26 15:05:20|20125.59|20005.59|20123.55|20003.55|20125.94|20005.94|20122.87|20002.87|10
1629990330000|2021-08-26 15:05:30|20123.47|20003.47|20130.59|20010.59|20130.66|20010.66|20123.47|20003.47|9
1629990340000|2021-08-26 15:05:40|20131.43|20011.43|20133.15|20013.15|20133.6|20013.6|20131.43|20011.43|9
1629990350000|2021-08-26 15:05:50|20135.2|20015.2|20138.45|20018.45|20138.45|20018.45|20135.2|20015.2|9
1629990360000|2021-08-26 15:06:00|20137.59|20017.59|20143.71|20023.71|20143.71|20023.71|20136.69|20016.69|10
1629990370000|2021-08-26 15:06:10|20143.31|20023.31|20149.68|20029.68|20149.83|20029.83|20143.31|20023.31|10
1629990380000|2021-08-26 15:06:20|20150.44|20030.44|20151.12|20031.12|20151.12|20031.12|20150.16|20030.16|10
1629990390000|2021-08-26 15:06:30|20150.46|20030.46|20156.05|20036.05|20156.05|20036.05|20150.46|20030.46|10
1629990400000|2021-08-26 15:06:40|20156.51|20036.51|20155.73|20035.73|20156.67|20036.67|20155.64|20035.64|9
1629990410000|2021-08-26 15:06:50|20155.89|20035.89|20154.73|20034.73|20156.73|20036.73|20154.42|20034.42|10
1629990420000|2021-08-26 15:07:00|20155.03|20035.03|20153.81|20033.81|20155.15|20035.15|20153.69|20033.69|10
1629990430000|2021-08-26 15:07:10|20154.09|20034.09|20153.9|20033.9|20155.79|20035.79|20153.9|20033.9|9
1629990440000|2021-08-26 15:07:20|20153.23|20033.23|20150.79|20030.79|20153.23|20033.23|20150.79|20030.79|10
1629990450000|2021-08-26 15:07:30|20150.31|20030.31|20150.58|20030.58|20151.43|20031.43|20150.31|20030.31|10
1629990460000|2021-08-26 15:07:40|20150.41|20030.41|20149.06|20029.06|20151.18|20031.18|20149.06|20029.06|9
1629990470000|2021-08-26 15:07:50|20148.4|20028.4|20149.1|20029.1|20149.1|20029.1|20148.4|20028.4|8
1629990480000|2021-08-26 15:08:00|20148.22|20028.22|20143.82|20023.82|20148.22|20028.22|20143.82|20023.82|10
1629990490000|2021-08-26 15:08:10|20143.13|20023.13|20139.55|20019.55|20143.13|20023.13|20138.22|20018.22|10
1629990500000|2021-08-26 15:08:20|20139.41|20019.41|20136.26|20016.26|20139.41|20019.41|20136.22|20016.22|9
1629990510000|2021-08-26 15:08:30|20136.43|20016.43|20135.15|20015.15|20136.43|20016.43|20135.15|20015.15|9
1629990520000|2021-08-26 15:08:40|20135.22|20015.22|20138.28|20018.28|20138.3|20018.3|20135.22|20015.22|9
1629990530000|2021-08-26 15:08:50|20138.67|20018.67|20140.1|20020.1|20140.1|20020.1|20138.57|20018.57|10
1629990540000|2021-08-26 15:09:00|20139.55|20019.55|20152.93|20032.93|20152.93|20032.93|20139.55|20019.55|10
1629990550000|2021-08-26 15:09:10|20153.46|20033.46|20155.04|20035.04|20155.21|20035.21|20153.25|20033.25|10
1629990560000|2021-08-26 15:09:20|20157.69|20037.69|20165.5|20045.5|20165.5|20045.5|20157.69|20037.69|10
1629990570000|2021-08-26 15:09:30|20165.76|20045.76|20167.55|20047.55|20167.55|20047.55|20164.9|20044.9|9
1629990580000|2021-08-26 15:09:40|20169.89|20049.89|20168.84|20048.84|20171.13|20051.13|20168.48|20048.48|10
1629990590000|2021-08-26 15:09:50|20168.09|20048.09|20171.05|20051.05|20171.18|20051.18|20167.82|20047.82|9
1629990600000|2021-08-26 15:10:00|20170.96|20050.96|20172.17|20052.17|20172.78|20052.78|20170.12|20050.12|10
1629990610000|2021-08-26 15:10:10|20172.99|20052.99|20169.96|20049.96|20172.99|20052.99|20169.96|20049.96|8
1629990620000|2021-08-26 15:10:20|20170.67|20050.67|20172.12|20052.12|20172.12|20052.12|20170.67|20050.67|9
1629990630000|2021-08-26 15:10:30|20172.27|20052.27|20176.17|20056.17|20176.17|20056.17|20172.27|20052.27|10
1629990640000|2021-08-26 15:10:40|20177.49|20057.49|20183.21|20063.21|20183.21|20063.21|20177.49|20057.49|10
1629990650000|2021-08-26 15:10:50|20184.44|20064.44|20190.16|20070.16|20190.16|20070.16|20184.44|20064.44|10
1629990660000|2021-08-26 15:11:00|20189.92|20069.92|20193.18|20073.18|20193.18|20073.18|20189.92|20069.92|10
1629990670000|2021-08-26 15:11:10|20192.65|20072.65|20193.38|20073.38|20193.89|20073.89|20192.65|20072.65|10
1629990680000|2021-08-26 15:11:20|20193.74|20073.74|20200.06|20080.06|20200.12|20080.12|20193.74|20073.74|10
1629990690000|2021-08-26 15:11:30|20199.94|20079.94|20202.26|20082.26|20202.26|20082.26|20199.94|20079.94|9
1629990700000|2021-08-26 15:11:40|20201.9|20081.9|20206.6|20086.6|20206.6|20086.6|20201.53|20081.53|10
1629990710000|2021-08-26 15:11:50|20214.34|20094.34|20215.08|20095.08|20215.08|20095.08|20214.34|20094.34|9
1629990720000|2021-08-26 15:12:00|20215.19|20095.19|20216.07|20096.07|20216.07|20096.07|20213.78|20093.78|10
1629990730000|2021-08-26 15:12:10|20216.13|20096.13|20220.14|20100.14|20220.14|20100.14|20215.7|20095.7|10
1629990740000|2021-08-26 15:12:20|20221.75|20101.75|20228.28|20108.28|20228.28|20108.28|20221.75|20101.75|10
1629990750000|2021-08-26 15:12:30|20228.74|20108.74|20230.58|20110.58|20230.58|20110.58|20228.74|20108.74|10
1629990760000|2021-08-26 15:12:40|20231.31|20111.31|20232.47|20112.47|20232.91|20112.91|20231.22|20111.22|10
1629990770000|2021-08-26 15:12:50|20231.87|20111.87|20229.91|20109.91|20232.4|20112.4|20229.91|20109.91|10
1629990780000|2021-08-26 15:13:00|20230.05|20110.05|20226.58|20106.58|20231.19|20111.19|20226.58|20106.58|10
1629990790000|2021-08-26 15:13:10|20224.28|20104.28|20217.66|20097.66|20224.28|20104.28|20217.66|20097.66|10
1629990800000|2021-08-26 15:13:20|20216.82|20096.82|20211.23|20091.23|20216.82|20096.82|20211.01|20091.01|10
1629990810000|2021-08-26 15:13:30|20211.02|20091.02|20210.79|20090.79|20211.02|20091.02|20210.43|20090.43|9
1629990820000|2021-08-26 15:13:40|20207.86|20087.86|20205.96|20085.96|20207.89|20087.89|20205.4|20085.4|10
1629990830000|2021-08-26 15:13:50|20205.04|20085.04|20196.66|20076.66|20205.04|20085.04|20195.79|20075.79|9
1629990840000|2021-08-26 15:14:00|20196.44|20076.44|20196.41|20076.41|20196.7|20076.7|20195.14|20075.14|10
1629990850000|2021-08-26 15:14:10|20195.71|20075.71|20188.87|20068.87|20195.71|20075.71|20188.87|20068.87|9
1629990860000|2021-08-26 15:14:20|20188.5|20068.5|20183.09|20063.09|20188.5|20068.5|20182.82|20062.82|10
1629990870000|2021-08-26 15:14:30|20183.28|20063.28|20183.99|20063.99|20184.44|20064.44|20183.28|20063.28|8
1629990880000|2021-08-26 15:14:40|20184.17|20064.17|20185.61|20065.61|20185.96|20065.96|20182.96|20062.96|10
1629990890000|2021-08-26 15:14:50|20186.39|20066.39|20188.32|20068.32|20188.32|20068.32|20186.39|20066.39|10
1629990900000|2021-08-26 15:15:00|20188.1|20068.1|20185.42|20065.42|20188.1|20068.1|20185.2|20065.2|10
1629990910000|2021-08-26 15:15:10|20185.56|20065.56|20182.82|20062.82|20185.56|20065.56|20182.82|20062.82|10
1629990920000|2021-08-26 15:15:20|20182.03|20062.03|20186.82|20066.82|20186.82|20066.82|20182.03|20062.03|10
1629990930000|2021-08-26 15:15:30|20186.45|20066.45|20189.01|20069.01|20189.22|20069.22|20186.45|20066.45|10
1629990940000|2021-08-26 15:15:40|20189.49|20069.49|20189.93|20069.93|20189.93|20069.93|20188.79|20068.79|10
1629990950000|2021-08-26 15:15:50|20188.25|20068.25|20187.2|20067.2|20188.25|20068.25|20186.45|20066.45|8
1629990960000|2021-08-26 15:16:00|20187.29|20067.29|20186.17|20066.17|20187.61|20067.61|20184.75|20064.75|9
1629990970000|2021-08-26 15:16:10|20185.46|20065.46|20180.88|20060.88|20185.46|20065.46|20180.71|20060.71|10
1629990980000|2021-08-26 15:16:20|20178.88|20058.88|20171.88|20051.88|20178.88|20058.88|20171.88|20051.88|10
1629990990000|2021-08-26 15:16:30|20171.74|20051.74|20167.68|20047.68|20171.74|20051.74|20167.68|20047.68|10
1629991000000|2021-08-26 15:16:40|20165.1|20045.1|20165.85|20045.85|20165.85|20045.85|20164.97|20044.97|10
1629991010000|2021-08-26 15:16:50|20166.52|20046.52|20166.04|20046.04|20166.65|20046.65|20165.96|20045.96|10
1629991020000|2021-08-26 15:17:00|20166.28|20046.28|20167.92|20047.92|20167.92|20047.92|20166.04|20046.04|10
1629991030000|2021-08-26 15:17:10|20168|20048|20165.46|20045.46|20168.53|20048.53|20165.46|20045.46|9
1629991040000|2021-08-26 15:17:20|20164.81|20044.81|20163.1|20043.1|20164.81|20044.81|20162.62|20042.62|10
1629991050000|2021-08-26 15:17:30|20163.51|20043.51|20165.56|20045.56|20165.56|20045.56|20163.51|20043.51|10
1629991060000|2021-08-26 15:17:40|20165.82|20045.82|20163.96|20043.96|20165.94|20045.94|20163.96|20043.96|9
1629991070000|2021-08-26 15:17:50|20163.31|20043.31|20162.07|20042.07|20163.31|20043.31|20162.06|20042.06|10
1629991080000|2021-08-26 15:18:00|20162.04|20042.04|20162.37|20042.37|20162.37|20042.37|20161.94|20041.94|8
1629991090000|2021-08-26 15:18:10|20162.59|20042.59|20162.78|20042.78|20163.43|20043.43|20162.54|20042.54|9
1629991100000|2021-08-26 15:18:20|20162.8|20042.8|20163.06|20043.06|20164.4|20044.4|20162.72|20042.72|10
1629991110000|2021-08-26 15:18:30|20162.38|20042.38|20158.22|20038.22|20162.38|20042.38|20158.22|20038.22|10
1629991120000|2021-08-26 15:18:40|20157.94|20037.94|20155.8|20035.8|20157.94|20037.94|20155.8|20035.8|8
1629991130000|2021-08-26 15:18:50|20154.59|20034.59|20149.59|20029.59|20154.59|20034.59|20149.59|20029.59|10
1629991140000|2021-08-26 15:19:00|20145.42|20025.42|20142.37|20022.37|20145.42|20025.42|20142.37|20022.37|10
1629991150000|2021-08-26 15:19:10|20142.72|20022.72|20143.21|20023.21|20143.21|20023.21|20142.47|20022.47|10
1629991160000|2021-08-26 15:19:20|20145.01|20025.01|20145.86|20025.86|20146.3|20026.3|20145.01|20025.01|10
1629991170000|2021-08-26 15:19:30|20145.68|20025.68|20145.62|20025.62|20146.11|20026.11|20145.32|20025.32|10
1629991180000|2021-08-26 15:19:40|20145.38|20025.38|20144.8|20024.8|20145.38|20025.38|20141.09|20021.09|10
1629991190000|2021-08-26 15:19:50|20145.32|20025.32|20149.03|20029.03|20149.17|20029.17|20145.32|20025.32|9
1629991200000|2021-08-26 15:20:00|20149.22|20029.22|20145.68|20025.68|20149.27|20029.27|20145.68|20025.68|10
1629991210000|2021-08-26 15:20:10|20146.31|20026.31|20148.46|20028.46|20148.46|20028.46|20146.09|20026.09|10
1629991220000|2021-08-26 15:20:20|20150.52|20030.52|20152.76|20032.76|20152.76|20032.76|20150|20030|10
1629991230000|2021-08-26 15:20:30|20152.99|20032.99|20157.98|20037.98|20157.98|20037.98|20152.91|20032.91|10
1629991240000|2021-08-26 15:20:40|20158.34|20038.34|20159.03|20039.03|20159.23|20039.23|20157.93|20037.93|10
1629991250000|2021-08-26 15:20:50|20159.58|20039.58|20159.37|20039.37|20159.65|20039.65|20158.41|20038.41|10
1629991260000|2021-08-26 15:21:00|20159.29|20039.29|20160.36|20040.36|20160.36|20040.36|20159.15|20039.15|10
1629991270000|2021-08-26 15:21:10|20160.51|20040.51|20164.91|20044.91|20165.06|20045.06|20160.51|20040.51|10
1629991280000|2021-08-26 15:21:20|20164.89|20044.89|20167.75|20047.75|20168.8|20048.8|20164.89|20044.89|10
1629991290000|2021-08-26 15:21:30|20167.5|20047.5|20160.76|20040.76|20168.54|20048.54|20160.76|20040.76|9
1629991300000|2021-08-26 15:21:40|20160.61|20040.61|20154.2|20034.2|20160.61|20040.61|20154.11|20034.11|10
1629991310000|2021-08-26 15:21:50|20153.77|20033.77|20148.88|20028.88|20153.96|20033.96|20148.3|20028.3|10
1629991320000|2021-08-26 15:22:00|20148.91|20028.91|20146.36|20026.36|20148.91|20028.91|20146.36|20026.36|9
1629991330000|2021-08-26 15:22:10|20146.25|20026.25|20145.2|20025.2|20147.38|20027.38|20145.2|20025.2|10
1629991340000|2021-08-26 15:22:20|20144.56|20024.56|20140.56|20020.56|20144.56|20024.56|20139.79|20019.79|10
1629991350000|2021-08-26 15:22:30|20140.06|20020.06|20140.74|20020.74|20140.74|20020.74|20139.46|20019.46|9
1629991360000|2021-08-26 15:22:40|20138.65|20018.65|20134.66|20014.66|20138.65|20018.65|20134.66|20014.66|10
1629991370000|2021-08-26 15:22:50|20134.02|20014.02|20133.07|20013.07|20134.14|20014.14|20133.07|20013.07|9
1629991380000|2021-08-26 15:23:00|20134.38|20014.38|20135.84|20015.84|20135.84|20015.84|20134.38|20014.38|10
1629991390000|2021-08-26 15:23:10|20135.71|20015.71|20135.04|20015.04|20137.11|20017.11|20134.93|20014.93|10
1629991400000|2021-08-26 15:23:20|20134.17|20014.17|20130.5|20010.5|20134.17|20014.17|20129.83|20009.83|9
1629991410000|2021-08-26 15:23:30|20129.08|20009.08|20131.11|20011.11|20131.11|20011.11|20128.29|20008.29|10
1629991420000|2021-08-26 15:23:40|20130.08|20010.08|20132.2|20012.2|20133.5|20013.5|20130.08|20010.08|10
1629991430000|2021-08-26 15:23:50|20133.49|20013.49|20139.08|20019.08|20139.08|20019.08|20133.47|20013.47|10
1629991440000|2021-08-26 15:24:00|20139.03|20019.03|20148.7|20028.7|20148.7|20028.7|20139.03|20019.03|10
1629991450000|2021-08-26 15:24:10|20147.56|20027.56|20150.95|20030.95|20151.12|20031.12|20147.56|20027.56|10
1629991460000|2021-08-26 15:24:20|20150.72|20030.72|20155.97|20035.97|20156.07|20036.07|20150.72|20030.72|10
1629991470000|2021-08-26 15:24:30|20157.51|20037.51|20161.13|20041.13|20161.13|20041.13|20157.37|20037.37|10
1629991480000|2021-08-26 15:24:40|20161.42|20041.42|20160.43|20040.43|20161.42|20041.42|20160.37|20040.37|10
1629991490000|2021-08-26 15:24:50|20162.84|20042.84|20161.63|20041.63|20164|20044|20160.01|20040.01|9
1629991500000|2021-08-26 15:25:00|20162.12|20042.12|20165.33|20045.33|20166.31|20046.31|20162.04|20042.04|10
1629991510000|2021-08-26 15:25:10|20165.79|20045.79|20168.85|20048.85|20168.85|20048.85|20164.87|20044.87|10
1629991520000|2021-08-26 15:25:20|20168.9|20048.9|20174.95|20054.95|20174.95|20054.95|20168.9|20048.9|10
1629991530000|2021-08-26 15:25:30|20175.04|20055.04|20177.07|20057.07|20177.07|20057.07|20174.6|20054.6|10
1629991540000|2021-08-26 15:25:40|20177.17|20057.17|20178.72|20058.72|20179.95|20059.95|20177.17|20057.17|10
1629991550000|2021-08-26 15:25:50|20178.45|20058.45|20180.15|20060.15|20180.55|20060.55|20178.45|20058.45|7
1629991560000|2021-08-26 15:26:00|20179.61|20059.61|20180.21|20060.21|20180.44|20060.44|20178.91|20058.91|10
1629991570000|2021-08-26 15:26:10|20179.21|20059.21|20176.43|20056.43|20179.21|20059.21|20176.43|20056.43|10
1629991580000|2021-08-26 15:26:20|20175.03|20055.03|20174.54|20054.54|20175.34|20055.34|20173.86|20053.86|9
1629991590000|2021-08-26 15:26:30|20174.27|20054.27|20172.21|20052.21|20174.27|20054.27|20171.41|20051.41|10
1629991600000|2021-08-26 15:26:40|20172.48|20052.48|20174.93|20054.93|20174.93|20054.93|20172.48|20052.48|7
1629991610000|2021-08-26 15:26:50|20175.5|20055.5|20177.61|20057.61|20177.73|20057.73|20175.5|20055.5|8
1629991620000|2021-08-26 15:27:00|20178.26|20058.26|20178.56|20058.56|20179.9|20059.9|20178.26|20058.26|10
1629991630000|2021-08-26 15:27:10|20179.43|20059.43|20182.63|20062.63|20182.63|20062.63|20179.43|20059.43|10
1629991640000|2021-08-26 15:27:20|20183.78|20063.78|20186.39|20066.39|20186.39|20066.39|20183.78|20063.78|10
1629991650000|2021-08-26 15:27:30|20186.46|20066.46|20191.54|20071.54|20191.6|20071.6|20186.46|20066.46|10
1629991660000|2021-08-26 15:27:40|20191.72|20071.72|20189.95|20069.95|20192|20072|20189.42|20069.42|10
1629991670000|2021-08-26 15:27:50|20189.96|20069.96|20185.84|20065.84|20189.96|20069.96|20185.84|20065.84|10
1629991680000|2021-08-26 15:28:00|20186.97|20066.97|20184.03|20064.03|20186.97|20066.97|20183.33|20063.33|10
1629991690000|2021-08-26 15:28:10|20183.87|20063.87|20191.85|20071.85|20191.85|20071.85|20183.87|20063.87|10
1629991700000|2021-08-26 15:28:20|20192.6|20072.6|20202.16|20082.16|20202.16|20082.16|20192.6|20072.6|10
1629991710000|2021-08-26 15:28:30|20202.22|20082.22|20205.78|20085.78|20206.2|20086.2|20202.22|20082.22|10
1629991720000|2021-08-26 15:28:40|20205.45|20085.45|20204.19|20084.19|20206.58|20086.58|20204.19|20084.19|10
1629991730000|2021-08-26 15:28:50|20203.96|20083.96|20195.79|20075.79|20203.96|20083.96|20195.79|20075.79|10
1629991740000|2021-08-26 15:29:00|20195.12|20075.12|20189.75|20069.75|20195.21|20075.21|20189.75|20069.75|9
1629991750000|2021-08-26 15:29:10|20188.86|20068.86|20183.8|20063.8|20188.86|20068.86|20183.72|20063.72|10
1629991760000|2021-08-26 15:29:20|20183.69|20063.69|20179.39|20059.39|20183.69|20063.69|20179.39|20059.39|9
1629991770000|2021-08-26 15:29:30|20180.74|20060.74|20178.67|20058.67|20180.74|20060.74|20176.98|20056.98|8
1629991780000|2021-08-26 15:29:40|20178.85|20058.85|20175.04|20055.04|20178.85|20058.85|20174.42|20054.42|10
1629991790000|2021-08-26 15:29:50|20174.13|20054.13|20170.4|20050.4|20174.13|20054.13|20169.82|20049.82|10
1629991800000|2021-08-26 15:30:00|20170.37|20050.37|20170.59|20050.59|20170.59|20050.59|20167.99|20047.99|10
1629991810000|2021-08-26 15:30:10|20169.91|20049.91|20165.8|20045.8|20170.73|20050.73|20165.47|20045.47|10
1629991820000|2021-08-26 15:30:20|20166.97|20046.97|20163.64|20043.64|20167.53|20047.53|20163.64|20043.64|10
1629991830000|2021-08-26 15:30:30|20163.16|20043.16|20157.96|20037.96|20163.16|20043.16|20157.96|20037.96|10
1629991840000|2021-08-26 15:30:40|20157.97|20037.97|20154.93|20034.93|20158.93|20038.93|20154.64|20034.64|10
1629991850000|2021-08-26 15:30:50|20154.5|20034.5|20148.55|20028.55|20154.56|20034.56|20148.55|20028.55|10
1629991860000|2021-08-26 15:31:00|20148.38|20028.38|20144.63|20024.63|20149.97|20029.97|20144.63|20024.63|10
1629991870000|2021-08-26 15:31:10|20143.37|20023.37|20127.93|20007.93|20143.37|20023.37|20127.93|20007.93|10
1629991880000|2021-08-26 15:31:20|20128.25|20008.25|20128.73|20008.73|20128.73|20008.73|20126.88|20006.88|9
1629991890000|2021-08-26 15:31:30|20128.55|20008.55|20126.97|20006.97|20128.55|20008.55|20126.73|20006.73|10
1629991900000|2021-08-26 15:31:40|20126.81|20006.81|20124.77|20004.77|20126.81|20006.81|20124.48|20004.48|10
1629991910000|2021-08-26 15:31:50|20123.75|20003.75|20125.46|20005.46|20125.46|20005.46|20123.75|20003.75|10
1629991920000|2021-08-26 15:32:00|20125.3|20005.3|20120.12|20000.12|20125.3|20005.3|20120.02|20000.02|10
1629991930000|2021-08-26 15:32:10|20120.23|20000.23|20120.33|20000.33|20121.99|20001.99|20120.05|20000.05|10
1629991940000|2021-08-26 15:32:20|20120.31|20000.31|20114.67|19994.67|20120.31|20000.31|20114.67|19994.67|8
1629991950000|2021-08-26 15:32:30|20113.95|19993.95|20110.22|19990.22|20113.95|19993.95|20110.22|19990.22|10
1629991960000|2021-08-26 15:32:40|20110.13|19990.13|20099.86|19979.86|20110.13|19990.13|20099.86|19979.86|10
1629991970000|2021-08-26 15:32:50|20097.48|19977.48|20095.43|19975.43|20098.08|19978.08|20095.38|19975.38|10
1629991980000|2021-08-26 15:33:00|20095.25|19975.25|20101.45|19981.45|20101.45|19981.45|20095.25|19975.25|10
1629991990000|2021-08-26 15:33:10|20101.57|19981.57|20103.9|19983.9|20104.83|19984.83|20101.57|19981.57|10
1629992000000|2021-08-26 15:33:20|20104.12|19984.12|20105.72|19985.72|20106.46|19986.46|20104.12|19984.12|10
1629992010000|2021-08-26 15:33:30|20105.85|19985.85|20103.72|19983.72|20106.83|19986.83|20103.72|19983.72|10
1629992020000|2021-08-26 15:33:40|20103.36|19983.36|20099.8|19979.8|20103.36|19983.36|20099.05|19979.05|10
1629992030000|2021-08-26 15:33:50|20099.31|19979.31|20098.75|19978.75|20099.44|19979.44|20098.75|19978.75|9
1629992040000|2021-08-26 15:34:00|20098.32|19978.32|20092.39|19972.39|20098.42|19978.42|20092.39|19972.39|10
1629992050000|2021-08-26 15:34:10|20092.5|19972.5|20085.32|19965.32|20092.7|19972.7|20085.32|19965.32|10
1629992060000|2021-08-26 15:34:20|20084.29|19964.29|20073.49|19953.49|20084.29|19964.29|20073.49|19953.49|10
1629992070000|2021-08-26 15:34:30|20073.29|19953.29|20073.34|19953.34|20074.04|19954.04|20072.84|19952.84|10
1629992080000|2021-08-26 15:34:40|20073.94|19953.94|20072.04|19952.04|20074.25|19954.25|20071.31|19951.31|9
1629992090000|2021-08-26 15:34:50|20071.96|19951.96|20064.71|19944.71|20071.96|19951.96|20064.59|19944.59|10
1629992100000|2021-08-26 15:35:00|20065.97|19945.97|20065.04|19945.04|20066.46|19946.46|20065.01|19945.01|10
1629992110000|2021-08-26 15:35:10|20065.11|19945.11|20064.2|19944.2|20066.27|19946.27|20064.2|19944.2|10
1629992120000|2021-08-26 15:35:20|20063.31|19943.31|20058.66|19938.66|20063.31|19943.31|20058.66|19938.66|10
1629992130000|2021-08-26 15:35:30|20058.76|19938.76|20052.98|19932.98|20058.76|19938.76|20052.98|19932.98|10
1629992140000|2021-08-26 15:35:40|20053|19933|20050.61|19930.61|20053|19933|20049.29|19929.29|10
1629992150000|2021-08-26 15:35:50|20049.96|19929.96|20050.02|19930.02|20050.46|19930.46|20049.63|19929.63|10
1629992160000|2021-08-26 15:36:00|20050.32|19930.32|20050.26|19930.26|20051.89|19931.89|20050.18|19930.18|9
1629992170000|2021-08-26 15:36:10|20050.5|19930.5|20055.19|19935.19|20055.19|19935.19|20050.46|19930.46|10
1629992180000|2021-08-26 15:36:20|20054.61|19934.61|20061.2|19941.2|20061.2|19941.2|20054.61|19934.61|10
1629992190000|2021-08-26 15:36:30|20061.36|19941.36|20065.81|19945.81|20066.23|19946.23|20061.36|19941.36|10
1629992200000|2021-08-26 15:36:40|20066.82|19946.82|20065.58|19945.58|20069.6|19949.6|20065.58|19945.58|10
1629992210000|2021-08-26 15:36:50|20065.16|19945.16|20048.78|19928.78|20065.16|19945.16|20048.78|19928.78|9
1629992220000|2021-08-26 15:37:00|20049.12|19929.12|20043.87|19923.87|20049.12|19929.12|20043.29|19923.29|10
1629992230000|2021-08-26 15:37:10|20044.52|19924.52|20044.74|19924.74|20045.05|19925.05|20043.73|19923.73|10
1629992240000|2021-08-26 15:37:20|20044.59|19924.59|20046.62|19926.62|20046.62|19926.62|20043.11|19923.11|10
1629992250000|2021-08-26 15:37:30|20046.25|19926.25|20045.63|19925.63|20046.8|19926.8|20045.01|19925.01|9
1629992260000|2021-08-26 15:37:40|20045.25|19925.25|20047.16|19927.16|20047.16|19927.16|20044.67|19924.67|10
1629992270000|2021-08-26 15:37:50|20047.57|19927.57|20047.39|19927.39|20048.37|19928.37|20047.39|19927.39|9
1629992280000|2021-08-26 15:38:00|20048.24|19928.24|20052.71|19932.71|20052.71|19932.71|20048.24|19928.24|10
1629992290000|2021-08-26 15:38:10|20053.53|19933.53|20058.36|19938.36|20058.41|19938.41|20052.67|19932.67|10
1629992300000|2021-08-26 15:38:20|20058.51|19938.51|20061.08|19941.08|20061.08|19941.08|20058.51|19938.51|10
1629992310000|2021-08-26 15:38:30|20060.9|19940.9|20060.08|19940.08|20061.37|19941.37|20059.58|19939.58|9
1629992320000|2021-08-26 15:38:40|20059.96|19939.96|20061.86|19941.86|20061.86|19941.86|20059.95|19939.95|9
1629992330000|2021-08-26 15:38:50|20062.36|19942.36|20069.8|19949.8|20069.8|19949.8|20062.36|19942.36|9
1629992340000|2021-08-26 15:39:00|20069.09|19949.09|20066.85|19946.85|20069.09|19949.09|20065.08|19945.08|10
1629992350000|2021-08-26 15:39:10|20066.97|19946.97|20065.69|19945.69|20067.89|19947.89|20065.69|19945.69|10
1629992360000|2021-08-26 15:39:20|20064.9|19944.9|20067.68|19947.68|20067.68|19947.68|20063.27|19943.27|10
1629992370000|2021-08-26 15:39:30|20067.71|19947.71|20071.04|19951.04|20071.71|19951.71|20067.71|19947.71|10
1629992380000|2021-08-26 15:39:40|20070.78|19950.78|20077.08|19957.08|20077.08|19957.08|20070.78|19950.78|9
1629992390000|2021-08-26 15:39:50|20078.23|19958.23|20079.93|19959.93|20080.83|19960.83|20078.23|19958.23|10
1629992400000|2021-08-26 15:40:00|20080.41|19960.41|20076.94|19956.94|20080.87|19960.87|20076.94|19956.94|10
1629992410000|2021-08-26 15:40:10|20077|19957|20079.84|19959.84|20080.07|19960.07|20075.81|19955.81|10
1629992420000|2021-08-26 15:40:20|20080.25|19960.25|20083.4|19963.4|20083.4|19963.4|20080.06|19960.06|10
1629992430000|2021-08-26 15:40:30|20082.87|19962.87|20085.46|19965.46|20086.21|19966.21|20082.87|19962.87|10
1629992440000|2021-08-26 15:40:40|20085.43|19965.43|20085.01|19965.01|20085.85|19965.85|20084.65|19964.65|10
1629992450000|2021-08-26 15:40:50|20085.02|19965.02|20090.05|19970.05|20090.05|19970.05|20085.02|19965.02|10
1629992460000|2021-08-26 15:41:00|20090.56|19970.56|20091.41|19971.41|20092.62|19972.62|20090.53|19970.53|10
1629992470000|2021-08-26 15:41:10|20091.5|19971.5|20087.16|19967.16|20091.5|19971.5|20087.16|19967.16|10
1629992480000|2021-08-26 15:41:20|20086.93|19966.93|20082.58|19962.58|20086.93|19966.93|20082.58|19962.58|10
1629992490000|2021-08-26 15:41:30|20081.45|19961.45|20075.23|19955.23|20081.45|19961.45|20074.94|19954.94|9
1629992500000|2021-08-26 15:41:40|20075.06|19955.06|20070.01|19950.01|20075.06|19955.06|20070.01|19950.01|10
1629992510000|2021-08-26 15:41:50|20069.99|19949.99|20068.33|19948.33|20069.99|19949.99|20068.28|19948.28|10
1629992520000|2021-08-26 15:42:00|20068.13|19948.13|20066.62|19946.62|20068.31|19948.31|20066.13|19946.13|9
1629992530000|2021-08-26 15:42:10|20066.02|19946.02|20065.91|19945.91|20066.23|19946.23|20064.99|19944.99|8
1629992540000|2021-08-26 15:42:20|20065.81|19945.81|20064.41|19944.41|20066.06|19946.06|20062.26|19942.26|10
1629992550000|2021-08-26 15:42:30|20065.11|19945.11|20069.34|19949.34|20069.34|19949.34|20065.11|19945.11|9
1629992560000|2021-08-26 15:42:40|20069.37|19949.37|20069.72|19949.72|20070.84|19950.84|20068.78|19948.78|10
1629992570000|2021-08-26 15:42:50|20069.63|19949.63|20067.26|19947.26|20071.05|19951.05|20067.26|19947.26|10
1629992580000|2021-08-26 15:43:00|20067|19947|20056.5|19936.5|20067|19947|20056.5|19936.5|10
1629992590000|2021-08-26 15:43:10|20054.49|19934.49|20051.18|19931.18|20054.49|19934.49|20051.18|19931.18|10
1629992600000|2021-08-26 15:43:20|20050.88|19930.88|20046.15|19926.15|20050.88|19930.88|20046.15|19926.15|9
1629992610000|2021-08-26 15:43:30|20045.63|19925.63|20043.66|19923.66|20045.63|19925.63|20043.04|19923.04|10
1629992620000|2021-08-26 15:43:40|20042.83|19922.83|20039.49|19919.49|20042.83|19922.83|20039.49|19919.49|10
1629992630000|2021-08-26 15:43:50|20034.19|19914.19|20025.95|19905.95|20034.19|19914.19|20025.95|19905.95|10
1629992640000|2021-08-26 15:44:00|20025.88|19905.88|20023.88|19903.88|20026.59|19906.59|20023.68|19903.68|10
1629992650000|2021-08-26 15:44:10|20022.33|19902.33|20018.77|19898.77|20022.39|19902.39|20017.74|19897.74|10
1629992660000|2021-08-26 15:44:20|20018.22|19898.22|20015.8|19895.8|20018.22|19898.22|20015.8|19895.8|9
1629992670000|2021-08-26 15:44:30|20015.45|19895.45|20013.37|19893.37|20015.48|19895.48|20013.27|19893.27|9
1629992680000|2021-08-26 15:44:40|20013.6|19893.6|20013.8|19893.8|20014.84|19894.84|20013|19893|10
1629992690000|2021-08-26 15:44:50|20012.5|19892.5|20011.71|19891.71|20012.5|19892.5|20010.8|19890.8|10
1629992700000|2021-08-26 15:45:00|20011.46|19891.46|20007.99|19887.99|20011.46|19891.46|20007.93|19887.93|9
1629992710000|2021-08-26 15:45:10|20007.85|19887.85|20003.8|19883.8|20007.85|19887.85|20003.56|19883.56|10
1629992720000|2021-08-26 15:45:20|20003.15|19883.15|20000.67|19880.67|20003.15|19883.15|20000.67|19880.67|10
1629992730000|2021-08-26 15:45:30|19999.89|19879.89|19999.76|19879.76|20000.07|19880.07|19998.89|19878.89|10
1629992740000|2021-08-26 15:45:40|20001.01|19881.01|20014.46|19894.46|20014.46|19894.46|20001.01|19881.01|10
1629992750000|2021-08-26 15:45:50|20014.23|19894.23|20025.33|19905.33|20025.33|19905.33|20013.78|19893.78|10
1629992760000|2021-08-26 15:46:00|20026.12|19906.12|20031.6|19911.6|20031.6|19911.6|20024.28|19904.28|10
1629992770000|2021-08-26 15:46:10|20030.92|19910.92|20035.14|19915.14|20035.14|19915.14|20030.92|19910.92|10
1629992780000|2021-08-26 15:46:20|20036.94|19916.94|20040.21|19920.21|20040.21|19920.21|20036.94|19916.94|10
1629992790000|2021-08-26 15:46:30|20040.11|19920.11|20033.81|19913.81|20040.68|19920.68|20033.81|19913.81|10
1629992800000|2021-08-26 15:46:40|20033.38|19913.38|20035.2|19915.2|20035.8|19915.8|20033.01|19913.01|10
1629992810000|2021-08-26 15:46:50|20034.84|19914.84|20036.29|19916.29|20036.29|19916.29|20033.77|19913.77|10
1629992820000|2021-08-26 15:47:00|20036.94|19916.94|20040.37|19920.37|20040.44|19920.44|20036.94|19916.94|10
1629992830000|2021-08-26 15:47:10|20040.89|19920.89|20043.06|19923.06|20043.76|19923.76|20040.89|19920.89|9
1629992840000|2021-08-26 15:47:20|20042.64|19922.64|20040.82|19920.82|20042.64|19922.64|20040.82|19920.82|10
1629992850000|2021-08-26 15:47:30|20040.31|19920.31|20041.4|19921.4|20042.26|19922.26|20040.31|19920.31|10
1629992860000|2021-08-26 15:47:40|20040.99|19920.99|20039.2|19919.2|20040.99|19920.99|20039.11|19919.11|10
1629992870000|2021-08-26 15:47:50|20038.9|19918.9|20031.31|19911.31|20038.9|19918.9|20031.31|19911.31|10
1629992880000|2021-08-26 15:48:00|20028.22|19908.22|20028.92|19908.92|20030.13|19910.13|20027.74|19907.74|9
1629992890000|2021-08-26 15:48:10|20029.9|19909.9|20025.3|19905.3|20029.9|19909.9|20025.3|19905.3|10
1629992900000|2021-08-26 15:48:20|20024.76|19904.76|20014.78|19894.78|20024.76|19904.76|20014.78|19894.78|10
1629992910000|2021-08-26 15:48:30|20014.38|19894.38|20010.74|19890.74|20014.5|19894.5|20009.32|19889.32|10
1629992920000|2021-08-26 15:48:40|20010.17|19890.17|20001|19881|20010.17|19890.17|20001|19881|10
1629992930000|2021-08-26 15:48:50|20001.12|19881.12|19989.92|19869.92|20001.12|19881.12|19989.92|19869.92|10
1629992940000|2021-08-26 15:49:00|19989.47|19869.47|19983.35|19863.35|19989.72|19869.72|19983.35|19863.35|10
1629992950000|2021-08-26 15:49:10|19982.56|19862.56|19972.23|19852.23|19982.56|19862.56|19972.23|19852.23|10
1629992960000|2021-08-26 15:49:20|19972.69|19852.69|19973.53|19853.53|19977.82|19857.82|19971.85|19851.85|10
1629992970000|2021-08-26 15:49:30|19973.09|19853.09|19966.97|19846.97|19973.09|19853.09|19966.97|19846.97|10
1629992980000|2021-08-26 15:49:40|19966.85|19846.85|19972.14|19852.14|19972.14|19852.14|19966.37|19846.37|10
1629992990000|2021-08-26 15:49:50|19972.37|19852.37|19988.95|19868.95|19988.95|19868.95|19972.37|19852.37|10
1629993000000|2021-08-26 15:50:00|19989.03|19869.03|19998.58|19878.58|20000.64|19880.64|19989.03|19869.03|10
1629993010000|2021-08-26 15:50:10|20000.07|19880.07|20016.64|19896.64|20016.64|19896.64|20000.07|19880.07|10
1629993020000|2021-08-26 15:50:20|20017.28|19897.28|20023.01|19903.01|20023.01|19903.01|20017.14|19897.14|10
1629993030000|2021-08-26 15:50:30|20023.42|19903.42|20025.97|19905.97|20025.97|19905.97|20023.42|19903.42|10
1629993040000|2021-08-26 15:50:40|20026.39|19906.39|20033.32|19913.32|20033.32|19913.32|20026.39|19906.39|10
1629993050000|2021-08-26 15:50:50|20033.38|19913.38|20033.1|19913.1|20034.28|19914.28|20032.47|19912.47|10
1629993060000|2021-08-26 15:51:00|20032.78|19912.78|20029.87|19909.87|20033.76|19913.76|20029.64|19909.64|10
1629993070000|2021-08-26 15:51:10|20029.93|19909.93|20033.67|19913.67|20033.92|19913.92|20029.93|19909.93|9
1629993080000|2021-08-26 15:51:20|20032.05|19912.05|20030.96|19910.96|20032.05|19912.05|20030.26|19910.26|10
1629993090000|2021-08-26 15:51:30|20030.78|19910.78|20033.81|19913.81|20033.97|19913.97|20029.36|19909.36|10
1629993100000|2021-08-26 15:51:40|20033.9|19913.9|20037.27|19917.27|20037.27|19917.27|20033.9|19913.9|10
1629993110000|2021-08-26 15:51:50|20037.23|19917.23|20037.58|19917.58|20037.88|19917.88|20036.73|19916.73|10
1629993120000|2021-08-26 15:52:00|20037.59|19917.59|20042.53|19922.53|20042.56|19922.56|20037.59|19917.59|9
1629993130000|2021-08-26 15:52:10|20043.52|19923.52|20046.36|19926.36|20046.41|19926.41|20043.52|19923.52|10
1629993140000|2021-08-26 15:52:20|20046.94|19926.94|20053.78|19933.78|20053.78|19933.78|20046.6|19926.6|10
1629993150000|2021-08-26 15:52:30|20053.87|19933.87|20056.49|19936.49|20059.67|19939.67|20053.87|19933.87|10
1629993160000|2021-08-26 15:52:40|20056.07|19936.07|20046.35|19926.35|20056.07|19936.07|20046.35|19926.35|10
1629993170000|2021-08-26 15:52:50|20046.06|19926.06|20043.13|19923.13|20046.06|19926.06|20042.8|19922.8|10
1629993180000|2021-08-26 15:53:00|20041.75|19921.75|20038.62|19918.62|20041.88|19921.88|20038.62|19918.62|10
1629993190000|2021-08-26 15:53:10|20037.66|19917.66|20033.81|19913.81|20037.84|19917.84|20033.81|19913.81|10
1629993200000|2021-08-26 15:53:20|20033.43|19913.43|20024.55|19904.55|20033.69|19913.69|20024.55|19904.55|10
1629993210000|2021-08-26 15:53:30|20020.74|19900.74|20017.64|19897.64|20020.87|19900.87|20017.64|19897.64|10
1629993220000|2021-08-26 15:53:40|20015.32|19895.32|20009.71|19889.71|20015.32|19895.32|20009.71|19889.71|9
1629993230000|2021-08-26 15:53:50|20008.29|19888.29|20002.43|19882.43|20008.35|19888.35|20002.2|19882.2|10
1629993240000|2021-08-26 15:54:00|20001.55|19881.55|19998.83|19878.83|20001.55|19881.55|19997.59|19877.59|9
1629993250000|2021-08-26 15:54:10|20000.33|19880.33|20005.43|19885.43|20005.43|19885.43|20000.33|19880.33|10
1629993260000|2021-08-26 15:54:20|20004.62|19884.62|19997.12|19877.12|20004.62|19884.62|19997.12|19877.12|10
1629993270000|2021-08-26 15:54:30|19994.47|19874.47|19990.91|19870.91|19994.67|19874.67|19990.88|19870.88|10
1629993280000|2021-08-26 15:54:40|19988.65|19868.65|19989.37|19869.37|19990.19|19870.19|19988.65|19868.65|10
1629993290000|2021-08-26 15:54:50|19989.43|19869.43|19985.08|19865.08|19989.43|19869.43|19985.08|19865.08|10
1629993300000|2021-08-26 15:55:00|19983.26|19863.26|19985.15|19865.15|19985.33|19865.33|19983.26|19863.26|10
1629993310000|2021-08-26 15:55:10|19983.9|19863.9|19989.68|19869.68|19989.68|19869.68|19983.7|19863.7|9
1629993320000|2021-08-26 15:55:20|19989.81|19869.81|19991.55|19871.55|19991.65|19871.65|19989.7|19869.7|10
1629993330000|2021-08-26 15:55:30|19991.58|19871.58|19996.83|19876.83|19996.83|19876.83|19991.58|19871.58|10
1629993340000|2021-08-26 15:55:40|19997.35|19877.35|19999.07|19879.07|19999.07|19879.07|19997.35|19877.35|10
1629993350000|2021-08-26 15:55:50|19998.97|19878.97|20000.95|19880.95|20000.95|19880.95|19997.37|19877.37|10
1629993360000|2021-08-26 15:56:00|20001.39|19881.39|20006.92|19886.92|20006.92|19886.92|20001.39|19881.39|10
1629993370000|2021-08-26 15:56:10|20007.64|19887.64|20014.22|19894.22|20014.22|19894.22|20007.64|19887.64|9
1629993380000|2021-08-26 15:56:20|20014.2|19894.2|20015.52|19895.52|20015.99|19895.99|20014.1|19894.1|10
1629993390000|2021-08-26 15:56:30|20015.01|19895.01|20015.26|19895.26|20015.26|19895.26|20013.55|19893.55|10
1629993400000|2021-08-26 15:56:40|20015.8|19895.8|20019.94|19899.94|20019.94|19899.94|20015.8|19895.8|10
1629993410000|2021-08-26 15:56:50|20018.89|19898.89|20023.19|19903.19|20023.19|19903.19|20018.89|19898.89|10
1629993420000|2021-08-26 15:57:00|20023.04|19903.04|20025.07|19905.07|20025.24|19905.24|20023.04|19903.04|9
1629993430000|2021-08-26 15:57:10|20024.62|19904.62|20019.58|19899.58|20024.62|19904.62|20019.35|19899.35|9
1629993440000|2021-08-26 15:57:20|20019.04|19899.04|20016.59|19896.59|20019.86|19899.86|20016.59|19896.59|9
1629993450000|2021-08-26 15:57:30|20015.74|19895.74|20019.77|19899.77|20019.77|19899.77|20015.63|19895.63|10
1629993460000|2021-08-26 15:57:40|20020.47|19900.47|20025.27|19905.27|20025.27|19905.27|20020.47|19900.47|10
1629993470000|2021-08-26 15:57:50|20025.6|19905.6|20030.16|19910.16|20030.16|19910.16|20025.51|19905.51|10
1629993480000|2021-08-26 15:58:00|20028.47|19908.47|20028.88|19908.88|20028.88|19908.88|20027.97|19907.97|8
1629993490000|2021-08-26 15:58:10|20028.74|19908.74|20024.14|19904.14|20028.74|19908.74|20024.14|19904.14|10
1629993500000|2021-08-26 15:58:20|20023.99|19903.99|20021.8|19901.8|20024.23|19904.23|20021.8|19901.8|10
1629993510000|2021-08-26 15:58:30|20020.7|19900.7|20013.34|19893.34|20020.7|19900.7|20013.34|19893.34|10
1629993520000|2021-08-26 15:58:40|20013.52|19893.52|20011.7|19891.7|20013.52|19893.52|20011.35|19891.35|10
1629993530000|2021-08-26 15:58:50|20010.92|19890.92|20007.39|19887.39|20011.25|19891.25|20007.39|19887.39|10
1629993540000|2021-08-26 15:59:00|20007.07|19887.07|20005.54|19885.54|20007.07|19887.07|20005.54|19885.54|10
1629993550000|2021-08-26 15:59:10|20005.43|19885.43|20003.63|19883.63|20006.67|19886.67|20003.63|19883.63|9
1629993560000|2021-08-26 15:59:20|20003.47|19883.47|20003.42|19883.42|20005.46|19885.46|20003.42|19883.42|10
1629993570000|2021-08-26 15:59:30|20004.78|19884.78|20001.93|19881.93|20004.78|19884.78|20001.84|19881.84|10
1629993580000|2021-08-26 15:59:40|20003.64|19883.64|20002.7|19882.7|20003.91|19883.91|20002.51|19882.51|10
1629993590000|2021-08-26 15:59:50|20002.31|19882.31|20005.38|19885.38|20005.38|19885.38|20002.31|19882.31|10
1629993600000|2021-08-26 16:00:00|20005.96|19885.96|20007.6|19887.6|20008.08|19888.08|20005.96|19885.96|10
1629993610000|2021-08-26 16:00:10|20008.06|19888.06|20005.28|19885.28|20008.06|19888.06|20004.79|19884.79|10
1629993620000|2021-08-26 16:00:20|20003.96|19883.96|20010.23|19890.23|20010.23|19890.23|20003.96|19883.96|10
1629993630000|2021-08-26 16:00:30|20011.82|19891.82|20013.16|19893.16|20013.42|19893.42|20011.4|19891.4|10
1629993640000|2021-08-26 16:00:40|20013.2|19893.2|20016.66|19896.66|20016.66|19896.66|20010.66|19890.66|10
1629993650000|2021-08-26 16:00:50|20017.27|19897.27|20020.43|19900.43|20020.43|19900.43|20016.85|19896.85|10
1629993660000|2021-08-26 16:01:00|20020.26|19900.26|20022.54|19902.54|20022.74|19902.74|20020.12|19900.12|10
1629993670000|2021-08-26 16:01:10|20021.86|19901.86|20020.65|19900.65|20022.25|19902.25|20019.02|19899.02|10
1629993680000|2021-08-26 16:01:20|20021.05|19901.05|20025.77|19905.77|20025.77|19905.77|20021.05|19901.05|10
1629993690000|2021-08-26 16:01:30|20025.85|19905.85|20031.21|19911.21|20031.32|19911.32|20025.85|19905.85|10
1629993700000|2021-08-26 16:01:40|20031.08|19911.08|20042.36|19922.36|20042.36|19922.36|20029.79|19909.79|10
1629993710000|2021-08-26 16:01:50|20043.18|19923.18|20044.69|19924.69|20045.58|19925.58|20043.03|19923.03|10
1629993720000|2021-08-26 16:02:00|20044.73|19924.73|20053.02|19933.02|20053.02|19933.02|20043.54|19923.54|10
1629993730000|2021-08-26 16:02:10|20052.04|19932.04|20041.38|19921.38|20052.04|19932.04|20041.38|19921.38|10
1629993740000|2021-08-26 16:02:20|20041.06|19921.06|20044.53|19924.53|20044.53|19924.53|20038.62|19918.62|10
1629993750000|2021-08-26 16:02:30|20046.17|19926.17|20071.86|19951.86|20071.86|19951.86|20046.17|19926.17|10
1629993760000|2021-08-26 16:02:40|20072.55|19952.55|20080.83|19960.83|20080.88|19960.88|20071.88|19951.88|10
1629993770000|2021-08-26 16:02:50|20081.78|19961.78|20083.74|19963.74|20085.57|19965.57|20081.78|19961.78|10
1629993780000|2021-08-26 16:03:00|20083.65|19963.65|20077.71|19957.71|20083.66|19963.66|20077.71|19957.71|10
1629993790000|2021-08-26 16:03:10|20076.81|19956.81|20073.14|19953.14|20076.88|19956.88|20073.14|19953.14|10
1629993800000|2021-08-26 16:03:20|20073.44|19953.44|20073.26|19953.26|20073.99|19953.99|20072.85|19952.85|10
1629993810000|2021-08-26 16:03:30|20073.41|19953.41|20077.24|19957.24|20077.24|19957.24|20073.33|19953.33|10
1629993820000|2021-08-26 16:03:40|20076.94|19956.94|20082.96|19962.96|20083.78|19963.78|20076.61|19956.61|10
1629993830000|2021-08-26 16:03:50|20082.85|19962.85|20087.33|19967.33|20087.33|19967.33|20082.5|19962.5|10
1629993840000|2021-08-26 16:04:00|20087.73|19967.73|20099.46|19979.46|20099.46|19979.46|20087.73|19967.73|10
1629993850000|2021-08-26 16:04:10|20100.32|19980.32|20100.05|19980.05|20100.32|19980.32|20097.49|19977.49|10
1629993860000|2021-08-26 16:04:20|20098.03|19978.03|20096.52|19976.52|20098.03|19978.03|20095.43|19975.43|10
1629993870000|2021-08-26 16:04:30|20095.89|19975.89|20093.12|19973.12|20096.11|19976.11|20093.12|19973.12|10
1629993880000|2021-08-26 16:04:40|20092.55|19972.55|20091.15|19971.15|20093.52|19973.52|20090.32|19970.32|10
1629993890000|2021-08-26 16:04:50|20090.99|19970.99|20089.65|19969.65|20091.38|19971.38|20089.34|19969.34|10
1629993900000|2021-08-26 16:05:00|20089.63|19969.63|20087.05|19967.05|20089.63|19969.63|20087.05|19967.05|9
1629993910000|2021-08-26 16:05:10|20085.59|19965.59|20080.47|19960.47|20085.59|19965.59|20080.47|19960.47|10
1629993920000|2021-08-26 16:05:20|20077.7|19957.7|20073.82|19953.82|20077.7|19957.7|20073.41|19953.41|10
1629993930000|2021-08-26 16:05:30|20073.45|19953.45|20074.28|19954.28|20074.35|19954.35|20072.69|19952.69|10
1629993940000|2021-08-26 16:05:40|20074.32|19954.32|20073.75|19953.75|20074.39|19954.39|20073.71|19953.71|8
1629993950000|2021-08-26 16:05:50|20073.85|19953.85|20070.76|19950.76|20073.85|19953.85|20070.76|19950.76|10
1629993960000|2021-08-26 16:06:00|20071.46|19951.46|20069.16|19949.16|20071.46|19951.46|20069.16|19949.16|8
1629993970000|2021-08-26 16:06:10|20068.93|19948.93|20068.37|19948.37|20070.18|19950.18|20068.32|19948.32|10
1629993980000|2021-08-26 16:06:20|20068.23|19948.23|20068.13|19948.13|20068.63|19948.63|20067.89|19947.89|10
1629993990000|2021-08-26 16:06:30|20068.76|19948.76|20069.05|19949.05|20069.05|19949.05|20068.37|19948.37|10
1629994000000|2021-08-26 16:06:40|20069.14|19949.14|20070.55|19950.55|20070.55|19950.55|20068.59|19948.59|8
1629994010000|2021-08-26 16:06:50|20070.68|19950.68|20060.95|19940.95|20070.68|19950.68|20060.95|19940.95|10
1629994020000|2021-08-26 16:07:00|20059.83|19939.83|20052.77|19932.77|20059.83|19939.83|20052.77|19932.77|8
1629994030000|2021-08-26 16:07:10|20053.1|19933.1|20040.8|19920.8|20053.1|19933.1|20040.8|19920.8|10
1629994040000|2021-08-26 16:07:20|20040.28|19920.28|20034.74|19914.74|20040.28|19920.28|20034.74|19914.74|9
1629994050000|2021-08-26 16:07:30|20034.69|19914.69|20033.73|19913.73|20036.01|19916.01|20033.73|19913.73|10
1629994060000|2021-08-26 16:07:40|20034.92|19914.92|20031.5|19911.5|20034.92|19914.92|20028.68|19908.68|10
1629994070000|2021-08-26 16:07:50|20031.18|19911.18|20026.31|19906.31|20031.47|19911.47|20026.31|19906.31|10
1629994080000|2021-08-26 16:08:00|20025.55|19905.55|20018.82|19898.82|20025.55|19905.55|20018.82|19898.82|10
1629994090000|2021-08-26 16:08:10|20018.15|19898.15|20016.22|19896.22|20018.15|19898.15|20016.11|19896.11|10
1629994100000|2021-08-26 16:08:20|20015.86|19895.86|20014.74|19894.74|20016.14|19896.14|20014.74|19894.74|10
1629994110000|2021-08-26 16:08:30|20013.69|19893.69|20012.18|19892.18|20013.99|19893.99|20011.92|19891.92|9
1629994120000|2021-08-26 16:08:40|20012.08|19892.08|20006.3|19886.3|20012.08|19892.08|20006.3|19886.3|10
1629994130000|2021-08-26 16:08:50|20005.85|19885.85|20000.2|19880.2|20005.85|19885.85|20000.2|19880.2|10
1629994140000|2021-08-26 16:09:00|20000.06|19880.06|19991.41|19871.41|20000.16|19880.16|19991.41|19871.41|10
1629994150000|2021-08-26 16:09:10|19990.96|19870.96|19991.06|19871.06|19991.06|19871.06|19988.1|19868.1|10
1629994160000|2021-08-26 16:09:20|19990.9|19870.9|19985.45|19865.45|19990.9|19870.9|19985.01|19865.01|10
1629994170000|2021-08-26 16:09:30|19985.35|19865.35|19985.98|19865.98|19985.98|19865.98|19984.55|19864.55|9
1629994180000|2021-08-26 16:09:40|19986.65|19866.65|19984.74|19864.74|19986.71|19866.71|19983.61|19863.61|10
1629994190000|2021-08-26 16:09:50|19985.39|19865.39|19991.59|19871.59|19991.59|19871.59|19984.39|19864.39|10
1629994200000|2021-08-26 16:10:00|19992.36|19872.36|19999.74|19879.74|19999.74|19879.74|19992.36|19872.36|10
1629994210000|2021-08-26 16:10:10|20001.3|19881.3|20006.6|19886.6|20006.89|19886.89|20001.3|19881.3|9
1629994220000|2021-08-26 16:10:20|20008.73|19888.73|20014.92|19894.92|20014.92|19894.92|20008.14|19888.14|10
1629994230000|2021-08-26 16:10:30|20014.97|19894.97|20013.58|19893.58|20016.23|19896.23|20013.58|19893.58|10
1629994240000|2021-08-26 16:10:40|20012.97|19892.97|20002.66|19882.66|20013.99|19893.99|20002.66|19882.66|10
1629994250000|2021-08-26 16:10:50|20001.62|19881.62|19993.37|19873.37|20001.62|19881.62|19993.37|19873.37|10
1629994260000|2021-08-26 16:11:00|19992.89|19872.89|19987.85|19867.85|19992.89|19872.89|19987.85|19867.85|10
1629994270000|2021-08-26 16:11:10|19987.28|19867.28|19985.22|19865.22|19987.28|19867.28|19984.22|19864.22|10
1629994280000|2021-08-26 16:11:20|19984.27|19864.27|19984.78|19864.78|19985.37|19865.37|19982.16|19862.16|10
1629994290000|2021-08-26 16:11:30|19984.38|19864.38|19983.09|19863.09|19984.47|19864.47|19981.86|19861.86|10
1629994300000|2021-08-26 16:11:40|19983.2|19863.2|19983.35|19863.35|19983.62|19863.62|19982.52|19862.52|10
1629994310000|2021-08-26 16:11:50|19983.25|19863.25|19981.13|19861.13|19983.42|19863.42|19981.13|19861.13|8
1629994320000|2021-08-26 16:12:00|19980.28|19860.28|19977.06|19857.06|19980.28|19860.28|19977.06|19857.06|10
1629994330000|2021-08-26 16:12:10|19976.72|19856.72|19963.3|19843.3|19976.72|19856.72|19963.3|19843.3|10
1629994340000|2021-08-26 16:12:20|19963.33|19843.33|19954.62|19834.62|19963.33|19843.33|19954.62|19834.62|10
1629994350000|2021-08-26 16:12:30|19954.27|19834.27|19950.65|19830.65|19954.27|19834.27|19950.19|19830.19|10
1629994360000|2021-08-26 16:12:40|19950.48|19830.48|19946.39|19826.39|19951.81|19831.81|19946.39|19826.39|10
1629994370000|2021-08-26 16:12:50|19946.56|19826.56|19943.66|19823.66|19946.63|19826.63|19943.66|19823.66|10
1629994380000|2021-08-26 16:13:00|19943.41|19823.41|19938.89|19818.89|19943.41|19823.41|19938.89|19818.89|10
1629994390000|2021-08-26 16:13:10|19941|19821|19947.46|19827.46|19947.46|19827.46|19941|19821|10
1629994400000|2021-08-26 16:13:20|19948.26|19828.26|19955.57|19835.57|19956.24|19836.24|19948.26|19828.26|10
1629994410000|2021-08-26 16:13:30|19954.94|19834.94|19959.27|19839.27|19959.27|19839.27|19954.45|19834.45|9
1629994420000|2021-08-26 16:13:40|19957.74|19837.74|19958.12|19838.12|19960.05|19840.05|19957.74|19837.74|10
1629994430000|2021-08-26 16:13:50|19957.3|19837.3|19957.64|19837.64|19957.9|19837.9|19955.28|19835.28|10
1629994440000|2021-08-26 16:14:00|19958.18|19838.18|19952.78|19832.78|19958.67|19838.67|19952.67|19832.67|10
1629994450000|2021-08-26 16:14:10|19951.8|19831.8|19951.15|19831.15|19951.96|19831.96|19950.01|19830.01|10
1629994460000|2021-08-26 16:14:20|19951.07|19831.07|19947.08|19827.08|19951.07|19831.07|19946.64|19826.64|9
1629994470000|2021-08-26 16:14:30|19947.31|19827.31|19946.97|19826.97|19947.31|19827.31|19946.21|19826.21|10
1629994480000|2021-08-26 16:14:40|19948.54|19828.54|19951.72|19831.72|19952.19|19832.19|19948.54|19828.54|10
1629994490000|2021-08-26 16:14:50|19952.11|19832.11|19949.73|19829.73|19952.11|19832.11|19949.54|19829.54|10
1629994500000|2021-08-26 16:15:00|19949.71|19829.71|19956.07|19836.07|19956.37|19836.37|19949.69|19829.69|10
1629994510000|2021-08-26 16:15:10|19957.11|19837.11|19953.93|19833.93|19958.25|19838.25|19953.93|19833.93|10
1629994520000|2021-08-26 16:15:20|19953.81|19833.81|19943.04|19823.04|19953.81|19833.81|19943.04|19823.04|10
1629994530000|2021-08-26 16:15:30|19944.54|19824.54|19940.86|19820.86|19944.54|19824.54|19940.86|19820.86|10
1629994540000|2021-08-26 16:15:40|19940.53|19820.53|19938.59|19818.59|19940.53|19820.53|19937.65|19817.65|10
1629994550000|2021-08-26 16:15:50|19938.32|19818.32|19938.52|19818.52|19938.87|19818.87|19936.45|19816.45|10
1629994560000|2021-08-26 16:16:00|19936.45|19816.45|19934.92|19814.92|19938.39|19818.39|19934.39|19814.39|10
1629994570000|2021-08-26 16:16:10|19934.99|19814.99|19932.61|19812.61|19934.99|19814.99|19932.12|19812.12|10
1629994580000|2021-08-26 16:16:20|19932.69|19812.69|19937.04|19817.04|19937.04|19817.04|19932.69|19812.69|10
1629994590000|2021-08-26 16:16:30|19937.06|19817.06|19935.89|19815.89|19938.21|19818.21|19935.89|19815.89|9
1629994600000|2021-08-26 16:16:40|19937.36|19817.36|19937.5|19817.5|19937.73|19817.73|19937.1|19817.1|9
1629994610000|2021-08-26 16:16:50|19937.37|19817.37|19937.79|19817.79|19937.79|19817.79|19935.85|19815.85|10
1629994620000|2021-08-26 16:17:00|19937.92|19817.92|19937.9|19817.9|19938.42|19818.42|19937.36|19817.36|9
1629994630000|2021-08-26 16:17:10|19937.93|19817.93|19936.18|19816.18|19938.29|19818.29|19936.18|19816.18|10
1629994640000|2021-08-26 16:17:20|19935.95|19815.95|19934.58|19814.58|19937.28|19817.28|19934.31|19814.31|10
1629994650000|2021-08-26 16:17:30|19933.25|19813.25|19916.14|19796.14|19933.68|19813.68|19916.14|19796.14|10
1629994660000|2021-08-26 16:17:40|19914.36|19794.36|19906.31|19786.31|19914.36|19794.36|19906.31|19786.31|10
1629994670000|2021-08-26 16:17:50|19906.15|19786.15|19904.1|19784.1|19906.95|19786.95|19903.73|19783.73|10
1629994680000|2021-08-26 16:18:00|19905.34|19785.34|19901.52|19781.52|19905.45|19785.45|19901.36|19781.36|9
1629994690000|2021-08-26 16:18:10|19901.9|19781.9|19904.1|19784.1|19904.1|19784.1|19901.9|19781.9|10
1629994700000|2021-08-26 16:18:20|19904.18|19784.18|19904.51|19784.51|19904.79|19784.79|19903.01|19783.01|10
1629994710000|2021-08-26 16:18:30|19904.3|19784.3|19904.14|19784.14|19904.6|19784.6|19902.52|19782.52|10
1629994720000|2021-08-26 16:18:40|19904.78|19784.78|19903.51|19783.51|19905.48|19785.48|19902.17|19782.17|10
1629994730000|2021-08-26 16:18:50|19907.27|19787.27|19906.63|19786.63|19908.79|19788.79|19906.63|19786.63|10
1629994740000|2021-08-26 16:19:00|19906.71|19786.71|19901.48|19781.48|19906.71|19786.71|19901.48|19781.48|10
1629994750000|2021-08-26 16:19:10|19898.88|19778.88|19881.19|19761.19|19898.88|19778.88|19879.44|19759.44|10
1629994760000|2021-08-26 16:19:20|19881.02|19761.02|19882.58|19762.58|19883.05|19763.05|19879.44|19759.44|10
1629994770000|2021-08-26 16:19:30|19882.9|19762.9|19877.21|19757.21|19883.24|19763.24|19877.21|19757.21|10
1629994780000|2021-08-26 16:19:40|19878.2|19758.2|19874.06|19754.06|19878.3|19758.3|19874.06|19754.06|10
1629994790000|2021-08-26 16:19:50|19874.3|19754.3|19873.12|19753.12|19875.09|19755.09|19872.85|19752.85|10
1629994800000|2021-08-26 16:20:00|19869.34|19749.34|19872.06|19752.06|19872.06|19752.06|19869.2|19749.2|10
1629994810000|2021-08-26 16:20:10|19872.37|19752.37|19868|19748|19872.37|19752.37|19868|19748|10
1629994820000|2021-08-26 16:20:20|19868.33|19748.33|19870.08|19750.08|19870.08|19750.08|19867.76|19747.76|10
1629994830000|2021-08-26 16:20:30|19869.88|19749.88|19873.32|19753.32|19873.97|19753.97|19868.54|19748.54|10
1629994840000|2021-08-26 16:20:40|19872.76|19752.76|19875|19755|19875.27|19755.27|19872.76|19752.76|10
1629994850000|2021-08-26 16:20:50|19876.4|19756.4|19888.15|19768.15|19888.15|19768.15|19876.34|19756.34|10
1629994860000|2021-08-26 16:21:00|19887.44|19767.44|19888.26|19768.26|19889.94|19769.94|19886.76|19766.76|10
1629994870000|2021-08-26 16:21:10|19889.83|19769.83|19885.94|19765.94|19889.83|19769.83|19885.94|19765.94|10
1629994880000|2021-08-26 16:21:20|19886.01|19766.01|19885.54|19765.54|19887.12|19767.12|19885.54|19765.54|10
1629994890000|2021-08-26 16:21:30|19885.19|19765.19|19877.32|19757.32|19885.19|19765.19|19877.32|19757.32|10
1629994900000|2021-08-26 16:21:40|19877.72|19757.72|19879.11|19759.11|19879.38|19759.38|19877.56|19757.56|10
1629994910000|2021-08-26 16:21:50|19878.93|19758.93|19876.48|19756.48|19878.93|19758.93|19876.46|19756.46|10
1629994920000|2021-08-26 16:22:00|19876.2|19756.2|19871.08|19751.08|19876.54|19756.54|19871.08|19751.08|10
1629994930000|2021-08-26 16:22:10|19867.37|19747.37|19860.67|19740.67|19867.37|19747.37|19859.68|19739.68|10
1629994940000|2021-08-26 16:22:20|19860.11|19740.11|19854.55|19734.55|19860.11|19740.11|19854.55|19734.55|10
1629994950000|2021-08-26 16:22:30|19853.99|19733.99|19837.87|19717.87|19853.99|19733.99|19837.62|19717.62|10
1629994960000|2021-08-26 16:22:40|19836.09|19716.09|19817.16|19697.16|19836.58|19716.58|19817.16|19697.16|10
1629994970000|2021-08-26 16:22:50|19812.04|19692.04|19796.94|19676.94|19812.04|19692.04|19796.94|19676.94|10
1629994980000|2021-08-26 16:23:00|19795.12|19675.12|19790.08|19670.08|19795.12|19675.12|19790.08|19670.08|10
1629994990000|2021-08-26 16:23:10|19790.24|19670.24|19789.69|19669.69|19791.33|19671.33|19786.22|19666.22|10
1629995000000|2021-08-26 16:23:20|19785.86|19665.86|19765.98|19645.98|19785.86|19665.86|19765.98|19645.98|10
1629995010000|2021-08-26 16:23:30|19764.94|19644.94|19769.78|19649.78|19769.78|19649.78|19760.94|19640.94|10
1629995020000|2021-08-26 16:23:40|19777.88|19657.88|19798.09|19678.09|19798.09|19678.09|19777.88|19657.88|10
1629995030000|2021-08-26 16:23:50|19798.42|19678.42|19808.75|19688.75|19808.75|19688.75|19798.42|19678.42|10
1629995040000|2021-08-26 16:24:00|19811.46|19691.46|19820.29|19700.29|19820.29|19700.29|19810.4|19690.4|10
1629995050000|2021-08-26 16:24:10|19823.75|19703.75|19826.78|19706.78|19826.78|19706.78|19822.14|19702.14|10
1629995060000|2021-08-26 16:24:20|19827.03|19707.03|19818.83|19698.83|19827.03|19707.03|19816.23|19696.23|10
1629995070000|2021-08-26 16:24:30|19820.26|19700.26|19823.04|19703.04|19825.06|19705.06|19820.26|19700.26|10
1629995080000|2021-08-26 16:24:40|19823.88|19703.88|19822.35|19702.35|19826.93|19706.93|19822.35|19702.35|10
1629995090000|2021-08-26 16:24:50|19824.04|19704.04|19819.98|19699.98|19827.2|19707.2|19819.98|19699.98|10
1629995100000|2021-08-26 16:25:00|19819.4|19699.4|19823.35|19703.35|19823.83|19703.83|19819.4|19699.4|10
1629995110000|2021-08-26 16:25:10|19816.8|19696.8|19814.3|19694.3|19816.8|19696.8|19811.67|19691.67|10
1629995120000|2021-08-26 16:25:20|19813.77|19693.77|19791.32|19671.32|19813.77|19693.77|19791.32|19671.32|10
1629995130000|2021-08-26 16:25:30|19789.22|19669.22|19779.84|19659.84|19789.22|19669.22|19779.84|19659.84|10
1629995140000|2021-08-26 16:25:40|19778.78|19658.78|19779.63|19659.63|19779.63|19659.63|19777.41|19657.41|10
1629995150000|2021-08-26 16:25:50|19779.52|19659.52|19784.59|19664.59|19784.92|19664.92|19779.52|19659.52|10
1629995160000|2021-08-26 16:26:00|19786.77|19666.77|19787.99|19667.99|19790.15|19670.15|19786.57|19666.57|10
1629995170000|2021-08-26 16:26:10|19788.09|19668.09|19783.98|19663.98|19788.09|19668.09|19783.98|19663.98|10
1629995180000|2021-08-26 16:26:20|19784.57|19664.57|19784.42|19664.42|19784.85|19664.85|19781.75|19661.75|10
1629995190000|2021-08-26 16:26:30|19785.65|19665.65|19790.69|19670.69|19790.98|19670.98|19785.65|19665.65|10
1629995200000|2021-08-26 16:26:40|19790.61|19670.61|19791.78|19671.78|19791.84|19671.84|19790.29|19670.29|10
1629995210000|2021-08-26 16:26:50|19790.92|19670.92|19795.27|19675.27|19795.27|19675.27|19790.92|19670.92|10
1629995220000|2021-08-26 16:27:00|19797.66|19677.66|19808.33|19688.33|19808.33|19688.33|19795.78|19675.78|10
1629995230000|2021-08-26 16:27:10|19809.23|19689.23|19822.03|19702.03|19822.03|19702.03|19809.23|19689.23|10
1629995240000|2021-08-26 16:27:20|19821.47|19701.47|19832.94|19712.94|19832.94|19712.94|19821.47|19701.47|10
1629995250000|2021-08-26 16:27:30|19834.75|19714.75|19829.66|19709.66|19834.75|19714.75|19829.66|19709.66|10
1629995260000|2021-08-26 16:27:40|19829|19709|19827|19707|19829.63|19709.63|19826.84|19706.84|10
1629995270000|2021-08-26 16:27:50|19826.5|19706.5|19831.2|19711.2|19832.63|19712.63|19826.5|19706.5|10
1629995280000|2021-08-26 16:28:00|19830.21|19710.21|19831.89|19711.89|19831.89|19711.89|19828.69|19708.69|10
1629995290000|2021-08-26 16:28:10|19833.31|19713.31|19838.91|19718.91|19838.91|19718.91|19831.96|19711.96|10
1629995300000|2021-08-26 16:28:20|19841.26|19721.26|19850.68|19730.68|19850.68|19730.68|19841.26|19721.26|10
1629995310000|2021-08-26 16:28:30|19853.83|19733.83|19859.64|19739.64|19859.7|19739.7|19853.83|19733.83|10
1629995320000|2021-08-26 16:28:40|19860.88|19740.88|19864.74|19744.74|19864.74|19744.74|19860.88|19740.88|9
1629995330000|2021-08-26 16:28:50|19864.18|19744.18|19863.14|19743.14|19865.28|19745.28|19860.67|19740.67|9
1629995340000|2021-08-26 16:29:00|19861.22|19741.22|19862.38|19742.38|19864.59|19744.59|19860.67|19740.67|10
1629995350000|2021-08-26 16:29:10|19861.67|19741.67|19859.37|19739.37|19861.67|19741.67|19859.01|19739.01|10
1629995360000|2021-08-26 16:29:20|19860.43|19740.43|19859.43|19739.43|19861.64|19741.64|19859.26|19739.26|10
1629995370000|2021-08-26 16:29:30|19859.73|19739.73|19860.7|19740.7|19861.52|19741.52|19859.73|19739.73|10
1629995380000|2021-08-26 16:29:40|19861.17|19741.17|19858.68|19738.68|19861.39|19741.39|19857.94|19737.94|10
1629995390000|2021-08-26 16:29:50|19857.5|19737.5|19857.82|19737.82|19858.35|19738.35|19856.63|19736.63|10
1629995400000|2021-08-26 16:30:00|19857.73|19737.73|19858.21|19738.21|19858.97|19738.97|19857.37|19737.37|10
1629995410000|2021-08-26 16:30:10|19857.82|19737.82|19851.45|19731.45|19857.82|19737.82|19851.45|19731.45|10
1629995420000|2021-08-26 16:30:20|19850.73|19730.73|19843.38|19723.38|19850.73|19730.73|19843.38|19723.38|10
1629995430000|2021-08-26 16:30:30|19844.45|19724.45|19832.78|19712.78|19844.45|19724.45|19832.78|19712.78|10
1629995440000|2021-08-26 16:30:40|19834.06|19714.06|19828.21|19708.21|19834.06|19714.06|19828.21|19708.21|10
1629995450000|2021-08-26 16:30:50|19828.68|19708.68|19817.61|19697.61|19828.68|19708.68|19817.61|19697.61|10
1629995460000|2021-08-26 16:31:00|19816.2|19696.2|19805.91|19685.91|19816.2|19696.2|19805.9|19685.9|10
1629995470000|2021-08-26 16:31:10|19805.18|19685.18|19802.21|19682.21|19805.18|19685.18|19802.21|19682.21|10
1629995480000|2021-08-26 16:31:20|19802.16|19682.16|19813.8|19693.8|19813.8|19693.8|19802.16|19682.16|10
1629995490000|2021-08-26 16:31:30|19814.32|19694.32|19818.71|19698.71|19818.9|19698.9|19814.32|19694.32|10
1629995500000|2021-08-26 16:31:40|19818.56|19698.56|19817.32|19697.32|19819.74|19699.74|19816.55|19696.55|10
1629995510000|2021-08-26 16:31:50|19817.15|19697.15|19824.47|19704.47|19824.47|19704.47|19817.15|19697.15|10
1629995520000|2021-08-26 16:32:00|19826.62|19706.62|19847.7|19727.7|19847.7|19727.7|19826.62|19706.62|10
1629995530000|2021-08-26 16:32:10|19848.13|19728.13|19851.31|19731.31|19852.09|19732.09|19848.13|19728.13|10
1629995540000|2021-08-26 16:32:20|19853.03|19733.03|19861.88|19741.88|19861.88|19741.88|19853.03|19733.03|10
1629995550000|2021-08-26 16:32:30|19861.99|19741.99|19866.28|19746.28|19866.28|19746.28|19861.99|19741.99|10
1629995560000|2021-08-26 16:32:40|19867.34|19747.34|19878.98|19758.98|19878.98|19758.98|19867.34|19747.34|8
1629995570000|2021-08-26 16:32:50|19879.6|19759.6|19879.58|19759.58|19879.64|19759.64|19879.23|19759.23|10
1629995580000|2021-08-26 16:33:00|19879.64|19759.64|19878.44|19758.44|19879.82|19759.82|19878.17|19758.17|9
1629995590000|2021-08-26 16:33:10|19878.53|19758.53|19884|19764|19884|19764|19878.42|19758.42|10
1629995600000|2021-08-26 16:33:20|19886.4|19766.4|19889.98|19769.98|19889.98|19769.98|19886.4|19766.4|10
1629995610000|2021-08-26 16:33:30|19889.95|19769.95|19896.69|19776.69|19896.85|19776.85|19889.95|19769.95|10
1629995620000|2021-08-26 16:33:40|19896.72|19776.72|19901.45|19781.45|19901.57|19781.57|19896.72|19776.72|10
1629995630000|2021-08-26 16:33:50|19901.94|19781.94|19906.39|19786.39|19906.4|19786.4|19901.94|19781.94|9
1629995640000|2021-08-26 16:34:00|19907.82|19787.82|19908.24|19788.24|19909.26|19789.26|19907.82|19787.82|10
1629995650000|2021-08-26 16:34:10|19907.62|19787.62|19905.82|19785.82|19907.62|19787.62|19903.65|19783.65|10
1629995660000|2021-08-26 16:34:20|19907.97|19787.97|19923.47|19803.47|19923.47|19803.47|19907.97|19787.97|10
1629995670000|2021-08-26 16:34:30|19925.11|19805.11|19932.9|19812.9|19933.23|19813.23|19925.11|19805.11|10
1629995680000|2021-08-26 16:34:40|19932.53|19812.53|19933.25|19813.25|19933.54|19813.54|19932.17|19812.17|9
1629995690000|2021-08-26 16:34:50|19934.19|19814.19|19934.82|19814.82|19936.71|19816.71|19934.19|19814.19|10
1629995700000|2021-08-26 16:35:00|19934.5|19814.5|19936.16|19816.16|19937.54|19817.54|19934.5|19814.5|10
1629995710000|2021-08-26 16:35:10|19936.18|19816.18|19938.24|19818.24|19938.68|19818.68|19936.14|19816.14|10
1629995720000|2021-08-26 16:35:20|19938.72|19818.72|19939.51|19819.51|19940.09|19820.09|19938.09|19818.09|10
1629995730000|2021-08-26 16:35:30|19939.09|19819.09|19938.44|19818.44|19939.8|19819.8|19938.44|19818.44|10
1629995740000|2021-08-26 16:35:40|19939.28|19819.28|19946.38|19826.38|19946.38|19826.38|19939.28|19819.28|10
1629995750000|2021-08-26 16:35:50|19945.89|19825.89|19946.42|19826.42|19947.62|19827.62|19945.79|19825.79|10
1629995760000|2021-08-26 16:36:00|19946.1|19826.1|19949.14|19829.14|19949.19|19829.19|19945.7|19825.7|10
1629995770000|2021-08-26 16:36:10|19949.08|19829.08|19946.29|19826.29|19950.47|19830.47|19946.29|19826.29|10
1629995780000|2021-08-26 16:36:20|19944.97|19824.97|19937.44|19817.44|19945.55|19825.55|19937.44|19817.44|10
1629995790000|2021-08-26 16:36:30|19936.8|19816.8|19931.61|19811.61|19936.8|19816.8|19930.25|19810.25|10
1629995800000|2021-08-26 16:36:40|19931.87|19811.87|19935.39|19815.39|19935.39|19815.39|19931.87|19811.87|10
1629995810000|2021-08-26 16:36:50|19936.75|19816.75|19936.98|19816.98|19937.1|19817.1|19936.39|19816.39|10
1629995820000|2021-08-26 16:37:00|19937|19817|19940.79|19820.79|19940.82|19820.82|19936.63|19816.63|10
1629995830000|2021-08-26 16:37:10|19941.7|19821.7|19943.5|19823.5|19944.45|19824.45|19941.58|19821.58|10
1629995840000|2021-08-26 16:37:20|19943.78|19823.78|19947.43|19827.43|19947.43|19827.43|19943.5|19823.5|10
1629995850000|2021-08-26 16:37:30|19947.9|19827.9|19951.29|19831.29|19951.29|19831.29|19947.9|19827.9|10
1629995860000|2021-08-26 16:37:40|19951.54|19831.54|19954.51|19834.51|19954.51|19834.51|19951.54|19831.54|10
1629995870000|2021-08-26 16:37:50|19953.1|19833.1|19956.98|19836.98|19956.98|19836.98|19953.08|19833.08|9
1629995880000|2021-08-26 16:38:00|19957.41|19837.41|19965.1|19845.1|19965.1|19845.1|19957.41|19837.41|10
1629995890000|2021-08-26 16:38:10|19965.11|19845.11|19967.51|19847.51|19967.51|19847.51|19965.1|19845.1|9
1629995900000|2021-08-26 16:38:20|19968.96|19848.96|19971.94|19851.94|19973.02|19853.02|19967.04|19847.04|10
1629995910000|2021-08-26 16:38:30|19972.65|19852.65|19986.7|19866.7|19987.05|19867.05|19972.65|19852.65|9
1629995920000|2021-08-26 16:38:40|19986.71|19866.71|19987.81|19867.81|19987.99|19867.99|19986.67|19866.67|9
1629995930000|2021-08-26 16:38:50|19987.6|19867.6|19988.83|19868.83|19990.72|19870.72|19987.6|19867.6|10
1629995940000|2021-08-26 16:39:00|19988.82|19868.82|19994.44|19874.44|19994.44|19874.44|19988.82|19868.82|10
1629995950000|2021-08-26 16:39:10|19994.83|19874.83|19993.66|19873.66|19994.91|19874.91|19993.53|19873.53|10
1629995960000|2021-08-26 16:39:20|19994.23|19874.23|19994.34|19874.34|19996.35|19876.35|19994.23|19874.23|10
1629995970000|2021-08-26 16:39:30|19993.63|19873.63|19993.45|19873.45|19994.19|19874.19|19993.45|19873.45|10
1629995980000|2021-08-26 16:39:40|19993.54|19873.54|19994.4|19874.4|19994.93|19874.93|19993.54|19873.54|10
1629995990000|2021-08-26 16:39:50|19994.07|19874.07|19994.86|19874.86|19995.79|19875.79|19994.03|19874.03|9
1629996000000|2021-08-26 16:40:00|19995.3|19875.3|19991.64|19871.64|19996.98|19876.98|19991.59|19871.59|10
1629996010000|2021-08-26 16:40:10|19991.61|19871.61|19996.05|19876.05|19996.38|19876.38|19990.99|19870.99|10
1629996020000|2021-08-26 16:40:20|19996.87|19876.87|20001.94|19881.94|20001.94|19881.94|19996.87|19876.87|8
1629996030000|2021-08-26 16:40:30|20003.64|19883.64|20013.49|19893.49|20013.49|19893.49|20003.55|19883.55|10
1629996040000|2021-08-26 16:40:40|20015.06|19895.06|20017.92|19897.92|20019.32|19899.32|20015.06|19895.06|9
1629996050000|2021-08-26 16:40:50|20017.63|19897.63|20017.51|19897.51|20018.33|19898.33|20017.1|19897.1|10
1629996060000|2021-08-26 16:41:00|20018.72|19898.72|20020.31|19900.31|20021.58|19901.58|20018.72|19898.72|9
1629996070000|2021-08-26 16:41:10|20020.38|19900.38|20021.23|19901.23|20021.23|19901.23|20018.28|19898.28|10
1629996080000|2021-08-26 16:41:20|20020.51|19900.51|20021.4|19901.4|20023|19903|20019.91|19899.91|10
1629996090000|2021-08-26 16:41:30|20021.13|19901.13|20028.75|19908.75|20028.75|19908.75|20021.13|19901.13|10
1629996100000|2021-08-26 16:41:40|20028.48|19908.48|20036.21|19916.21|20036.47|19916.47|20027.43|19907.43|9
1629996110000|2021-08-26 16:41:50|20038.94|19918.94|20043.94|19923.94|20043.94|19923.94|20038.94|19918.94|10
1629996120000|2021-08-26 16:42:00|20042.8|19922.8|20036.18|19916.18|20043.66|19923.66|20036.18|19916.18|10
1629996130000|2021-08-26 16:42:10|20036.09|19916.09|20036.1|19916.1|20037.6|19917.6|20036.09|19916.09|10
1629996140000|2021-08-26 16:42:20|20036.37|19916.37|20034.04|19914.04|20036.37|19916.37|20033.37|19913.37|10
1629996150000|2021-08-26 16:42:30|20032.46|19912.46|20037.54|19917.54|20037.96|19917.96|20032.46|19912.46|10
1629996160000|2021-08-26 16:42:40|20038.27|19918.27|20050.14|19930.14|20050.14|19930.14|20038.27|19918.27|10
1629996170000|2021-08-26 16:42:50|20053.12|19933.12|20063.99|19943.99|20063.99|19943.99|20053.12|19933.12|10
1629996180000|2021-08-26 16:43:00|20063.81|19943.81|20065.91|19945.91|20066.08|19946.08|20063.75|19943.75|10
1629996190000|2021-08-26 16:43:10|20067.85|19947.85|20070.3|19950.3|20071.98|19951.98|20067.85|19947.85|10
1629996200000|2021-08-26 16:43:20|20071|19951|20071.87|19951.87|20073.68|19953.68|20071|19951|10
1629996210000|2021-08-26 16:43:30|20069.69|19949.69|20065.73|19945.73|20069.69|19949.69|20065.73|19945.73|9
1629996220000|2021-08-26 16:43:40|20064.67|19944.67|20059.74|19939.74|20064.67|19944.67|20059.3|19939.3|10
1629996230000|2021-08-26 16:43:50|20058.97|19938.97|20053.38|19933.38|20058.97|19938.97|20052.67|19932.67|10
1629996240000|2021-08-26 16:44:00|20053.47|19933.47|20043.42|19923.42|20053.47|19933.47|20043.42|19923.42|10
1629996250000|2021-08-26 16:44:10|20043.66|19923.66|20026.7|19906.7|20043.66|19923.66|20026.7|19906.7|10
1629996260000|2021-08-26 16:44:20|20026.22|19906.22|20022.37|19902.37|20026.22|19906.22|20021.09|19901.09|10
1629996270000|2021-08-26 16:44:30|20023.87|19903.87|20025.15|19905.15|20025.79|19905.79|20022.53|19902.53|10
1629996280000|2021-08-26 16:44:40|20025.56|19905.56|20017.44|19897.44|20025.56|19905.56|20017.44|19897.44|10
1629996290000|2021-08-26 16:44:50|20017.42|19897.42|20018.21|19898.21|20018.9|19898.9|20016.87|19896.87|10
1629996300000|2021-08-26 16:45:00|20017.76|19897.76|20015.2|19895.2|20017.76|19897.76|20015.2|19895.2|10
1629996310000|2021-08-26 16:45:10|20014.44|19894.44|20011.51|19891.51|20014.44|19894.44|20010.35|19890.35|10
1629996320000|2021-08-26 16:45:20|20011.9|19891.9|20008.5|19888.5|20011.9|19891.9|20008.5|19888.5|10
1629996330000|2021-08-26 16:45:30|20009.25|19889.25|20006.19|19886.19|20010.46|19890.46|20004.61|19884.61|10
1629996340000|2021-08-26 16:45:40|20002.56|19882.56|19994.56|19874.56|20002.56|19882.56|19994.56|19874.56|10
1629996350000|2021-08-26 16:45:50|19995.11|19875.11|19990.89|19870.89|19995.11|19875.11|19990.89|19870.89|10
1629996360000|2021-08-26 16:46:00|19991.97|19871.97|19989.95|19869.95|19992.15|19872.15|19989.65|19869.65|10
1629996370000|2021-08-26 16:46:10|19988.55|19868.55|19982.84|19862.84|19988.55|19868.55|19981.27|19861.27|10
1629996380000|2021-08-26 16:46:20|19982.05|19862.05|19978.03|19858.03|19982.05|19862.05|19978.03|19858.03|10
1629996390000|2021-08-26 16:46:30|19978.23|19858.23|19973.03|19853.03|19978.38|19858.38|19972.81|19852.81|10
1629996400000|2021-08-26 16:46:40|19972.93|19852.93|19971.01|19851.01|19973.02|19853.02|19969.36|19849.36|10
1629996410000|2021-08-26 16:46:50|19971.04|19851.04|19971.51|19851.51|19971.61|19851.61|19970.15|19850.15|9
1629996420000|2021-08-26 16:47:00|19971.68|19851.68|19972.13|19852.13|19972.26|19852.26|19970.59|19850.59|10
1629996430000|2021-08-26 16:47:10|19972.21|19852.21|19976.18|19856.18|19976.27|19856.27|19972.13|19852.13|10
1629996440000|2021-08-26 16:47:20|19975.99|19855.99|19976.52|19856.52|19976.52|19856.52|19974.35|19854.35|10
1629996450000|2021-08-26 16:47:30|19975.89|19855.89|19974.78|19854.78|19976.78|19856.78|19974.22|19854.22|10
1629996460000|2021-08-26 16:47:40|19974.29|19854.29|19968.94|19848.94|19974.29|19854.29|19968.94|19848.94|10
1629996470000|2021-08-26 16:47:50|19968.58|19848.58|19970.78|19850.78|19970.89|19850.89|19968.07|19848.07|9
1629996480000|2021-08-26 16:48:00|19970.83|19850.83|19973.3|19853.3|19973.3|19853.3|19970.74|19850.74|9
1629996490000|2021-08-26 16:48:10|19973.69|19853.69|19983.65|19863.65|19983.65|19863.65|19972.66|19852.66|10
1629996500000|2021-08-26 16:48:20|19983.85|19863.85|19988.99|19868.99|19988.99|19868.99|19983.49|19863.49|10
1629996510000|2021-08-26 16:48:30|19990.06|19870.06|19999.75|19879.75|20000.82|19880.82|19990.06|19870.06|10
1629996520000|2021-08-26 16:48:40|20000.96|19880.96|20012.04|19892.04|20012.04|19892.04|20000.94|19880.94|10
1629996530000|2021-08-26 16:48:50|20011.8|19891.8|20013.22|19893.22|20013.23|19893.23|20011.12|19891.12|10
1629996540000|2021-08-26 16:49:00|20014.97|19894.97|20019.75|19899.75|20019.75|19899.75|20014.97|19894.97|10
1629996550000|2021-08-26 16:49:10|20018.86|19898.86|20014.29|19894.29|20018.86|19898.86|20014.14|19894.14|10
1629996560000|2021-08-26 16:49:20|20014.01|19894.01|20008.48|19888.48|20014.01|19894.01|20008.48|19888.48|9
1629996570000|2021-08-26 16:49:30|20008.37|19888.37|20010.76|19890.76|20011.04|19891.04|20008.37|19888.37|10
1629996580000|2021-08-26 16:49:40|20011.56|19891.56|20010.24|19890.24|20011.56|19891.56|20009.68|19889.68|8
1629996590000|2021-08-26 16:49:50|20009.95|19889.95|20010.9|19890.9|20011.36|19891.36|20009.95|19889.95|9
1629996600000|2021-08-26 16:50:00|20010.96|19890.96|20007.08|19887.08|20011.13|19891.13|20006.96|19886.96|10
1629996610000|2021-08-26 16:50:10|20006.5|19886.5|20000.6|19880.6|20006.5|19886.5|20000.6|19880.6|10
1629996620000|2021-08-26 16:50:20|20000.52|19880.52|20004.15|19884.15|20004.15|19884.15|20000.28|19880.28|10
1629996630000|2021-08-26 16:50:30|20003.95|19883.95|20002.3|19882.3|20003.95|19883.95|20002.02|19882.02|10
1629996640000|2021-08-26 16:50:40|20003.35|19883.35|20005.64|19885.64|20005.64|19885.64|20003.35|19883.35|9
1629996650000|2021-08-26 16:50:50|20005.68|19885.68|20001.5|19881.5|20005.68|19885.68|20001.5|19881.5|10
1629996660000|2021-08-26 16:51:00|20001.26|19881.26|19994.91|19874.91|20001.39|19881.39|19994.91|19874.91|10
1629996670000|2021-08-26 16:51:10|19994.43|19874.43|19988.7|19868.7|19994.43|19874.43|19988.7|19868.7|10
1629996680000|2021-08-26 16:51:20|19987.56|19867.56|19984.17|19864.17|19987.56|19867.56|19984.17|19864.17|10
1629996690000|2021-08-26 16:51:30|19984.28|19864.28|19979.77|19859.77|19984.33|19864.33|19979.77|19859.77|10
1629996700000|2021-08-26 16:51:40|19979.67|19859.67|19983.12|19863.12|19983.23|19863.23|19979.67|19859.67|10
1629996710000|2021-08-26 16:51:50|19983.4|19863.4|19984.08|19864.08|19984.08|19864.08|19983.4|19863.4|9
1629996720000|2021-08-26 16:52:00|19984.22|19864.22|19985.96|19865.96|19985.96|19865.96|19984.22|19864.22|10
1629996730000|2021-08-26 16:52:10|19985.77|19865.77|19988.08|19868.08|19988.28|19868.28|19985.75|19865.75|10
1629996740000|2021-08-26 16:52:20|19987.23|19867.23|19991.04|19871.04|19991.04|19871.04|19986.08|19866.08|10
1629996750000|2021-08-26 16:52:30|19991.16|19871.16|19988.91|19868.91|19992.05|19872.05|19988.91|19868.91|10
1629996760000|2021-08-26 16:52:40|19988.6|19868.6|19987.78|19867.78|19988.6|19868.6|19986.43|19866.43|10
1629996770000|2021-08-26 16:52:50|19987.38|19867.38|19984.46|19864.46|19987.38|19867.38|19984.46|19864.46|10
1629996780000|2021-08-26 16:53:00|19984.06|19864.06|19984.89|19864.89|19985.51|19865.51|19982.9|19862.9|10
1629996790000|2021-08-26 16:53:10|19984.09|19864.09|19978.44|19858.44|19984.09|19864.09|19978.44|19858.44|9
1629996800000|2021-08-26 16:53:20|19978.93|19858.93|19977|19857|19979.63|19859.63|19977|19857|10
1629996810000|2021-08-26 16:53:30|19976.6|19856.6|19976.61|19856.61|19977.23|19857.23|19975.77|19855.77|10
1629996820000|2021-08-26 16:53:40|19976.67|19856.67|19977.36|19857.36|19977.36|19857.36|19974.75|19854.75|10
1629996830000|2021-08-26 16:53:50|19978.21|19858.21|19980.63|19860.63|19981.21|19861.21|19978.21|19858.21|10
1629996840000|2021-08-26 16:54:00|19980.14|19860.14|19982.99|19862.99|19983.75|19863.75|19980.14|19860.14|10
1629996850000|2021-08-26 16:54:10|19982.85|19862.85|19984.23|19864.23|19984.29|19864.29|19982.85|19862.85|10
1629996860000|2021-08-26 16:54:20|19983.65|19863.65|19988.09|19868.09|19988.09|19868.09|19983.65|19863.65|10
1629996870000|2021-08-26 16:54:30|19988.34|19868.34|19992.92|19872.92|19992.92|19872.92|19988.34|19868.34|10
1629996880000|2021-08-26 16:54:40|19993.48|19873.48|19997.08|19877.08|19998.45|19878.45|19993.48|19873.48|10
1629996890000|2021-08-26 16:54:50|19997.12|19877.12|20002.02|19882.02|20002.02|19882.02|19997.12|19877.12|10
1629996900000|2021-08-26 16:55:00|20002.01|19882.01|20000.2|19880.2|20002.01|19882.01|19999.42|19879.42|10
1629996910000|2021-08-26 16:55:10|20000.17|19880.17|20002.44|19882.44|20003.34|19883.34|20000.17|19880.17|10
1629996920000|2021-08-26 16:55:20|20001.79|19881.79|19999.13|19879.13|20002.25|19882.25|19999.13|19879.13|10
1629996930000|2021-08-26 16:55:30|19998.98|19878.98|19998.27|19878.27|20000.6|19880.6|19998.27|19878.27|10
1629996940000|2021-08-26 16:55:40|19997.88|19877.88|19994.82|19874.82|19997.88|19877.88|19993.86|19873.86|10
1629996950000|2021-08-26 16:55:50|19994.61|19874.61|19991.84|19871.84|19994.61|19874.61|19991.84|19871.84|10
1629996960000|2021-08-26 16:56:00|19992.5|19872.5|19989.14|19869.14|19992.5|19872.5|19988.39|19868.39|10
1629996970000|2021-08-26 16:56:10|19989.02|19869.02|19987.92|19867.92|19989.36|19869.36|19986.62|19866.62|10
1629996980000|2021-08-26 16:56:20|19988.17|19868.17|19987.5|19867.5|19989.66|19869.66|19987.5|19867.5|10
1629996990000|2021-08-26 16:56:30|19986.64|19866.64|19984.89|19864.89|19987.9|19867.9|19984.86|19864.86|9
1629997000000|2021-08-26 16:56:40|19985.29|19865.29|19986.97|19866.97|19986.97|19866.97|19985.05|19865.05|9
1629997010000|2021-08-26 16:56:50|19986.29|19866.29|19987.39|19867.39|19987.39|19867.39|19985.78|19865.78|10
1629997020000|2021-08-26 16:57:00|19987.46|19867.46|19997.73|19877.73|19997.73|19877.73|19987.46|19867.46|10
1629997030000|2021-08-26 16:57:10|19997.74|19877.74|20003.91|19883.91|20003.93|19883.93|19997.74|19877.74|10
1629997040000|2021-08-26 16:57:20|20004.21|19884.21|20007.45|19887.45|20007.45|19887.45|20004.21|19884.21|9
1629997050000|2021-08-26 16:57:30|20007.52|19887.52|20007.77|19887.77|20007.77|19887.77|20006.21|19886.21|10
1629997060000|2021-08-26 16:57:40|20007.55|19887.55|20010.38|19890.38|20010.38|19890.38|20007.55|19887.55|10
1629997070000|2021-08-26 16:57:50|20012.18|19892.18|20010.69|19890.69|20012.53|19892.53|20010.42|19890.42|10
1629997080000|2021-08-26 16:58:00|20011.1|19891.1|20008.63|19888.63|20011.1|19891.1|20008.63|19888.63|10
1629997090000|2021-08-26 16:58:10|20008.52|19888.52|20007.68|19887.68|20009.36|19889.36|20007.68|19887.68|10
1629997100000|2021-08-26 16:58:20|20007.67|19887.67|20007.59|19887.59|20007.79|19887.79|20006.29|19886.29|10
1629997110000|2021-08-26 16:58:30|20007.29|19887.29|20005.36|19885.36|20007.29|19887.29|20005.36|19885.36|10
1629997120000|2021-08-26 16:58:40|20004.57|19884.57|20001.96|19881.96|20004.57|19884.57|20001.78|19881.78|9
1629997130000|2021-08-26 16:58:50|20002.26|19882.26|20002.04|19882.04|20003.43|19883.43|20002.04|19882.04|10
1629997140000|2021-08-26 16:59:00|20001.86|19881.86|19999.01|19879.01|20001.98|19881.98|19998.91|19878.91|10
1629997150000|2021-08-26 16:59:10|19999.1|19879.1|19996.92|19876.92|19999.17|19879.17|19996.92|19876.92|10
1629997160000|2021-08-26 16:59:20|19996.86|19876.86|19998.55|19878.55|19998.55|19878.55|19996.69|19876.69|9
1629997170000|2021-08-26 16:59:30|19998.51|19878.51|20004.15|19884.15|20004.15|19884.15|19998.51|19878.51|10
1629997180000|2021-08-26 16:59:40|20004.04|19884.04|20001.56|19881.56|20004.8|19884.8|20000.3|19880.3|10
1629997190000|2021-08-26 16:59:50|20001.6|19881.6|19996.83|19876.83|20001.6|19881.6|19996.83|19876.83|9
1629997200000|2021-08-26 17:00:00|19996.51|19876.51|19993.12|19873.12|19996.51|19876.51|19993.12|19873.12|9
1629997210000|2021-08-26 17:00:10|19993.03|19873.03|19995.05|19875.05|19995.05|19875.05|19992.87|19872.87|10
1629997220000|2021-08-26 17:00:20|19994.92|19874.92|20000.97|19880.97|20000.97|19880.97|19994.92|19874.92|10
1629997230000|2021-08-26 17:00:30|20003.29|19883.29|20014.96|19894.96|20014.96|19894.96|20003.29|19883.29|10
1629997240000|2021-08-26 17:00:40|20017.97|19897.97|20031.94|19911.94|20031.94|19911.94|20017.97|19897.97|10
1629997250000|2021-08-26 17:00:50|20032.32|19912.32|20041.31|19921.31|20041.31|19921.31|20032.32|19912.32|10
1629997260000|2021-08-26 17:01:00|20042.37|19922.37|20067.92|19947.92|20067.92|19947.92|20042.37|19922.37|10
1629997270000|2021-08-26 17:01:10|20071.35|19951.35|20094.74|19974.74|20095.19|19975.19|20071.35|19951.35|10
1629997280000|2021-08-26 17:01:20|20095.43|19975.43|20103.15|19983.15|20103.81|19983.81|20095.43|19975.43|10
1629997290000|2021-08-26 17:01:30|20102.23|19982.23|20109.67|19989.67|20109.67|19989.67|20102.23|19982.23|10
1629997300000|2021-08-26 17:01:40|20108.4|19988.4|20107.55|19987.55|20109.59|19989.59|20107.55|19987.55|10
1629997310000|2021-08-26 17:01:50|20108.68|19988.68|20103.09|19983.09|20108.68|19988.68|20103.09|19983.09|10
1629997320000|2021-08-26 17:02:00|20102.96|19982.96|20099.45|19979.45|20102.96|19982.96|20099.45|19979.45|10
1629997330000|2021-08-26 17:02:10|20100.12|19980.12|20102.88|19982.88|20103.14|19983.14|20100.12|19980.12|10
1629997340000|2021-08-26 17:02:20|20103.46|19983.46|20100.77|19980.77|20104.46|19984.46|20100.77|19980.77|10
1629997350000|2021-08-26 17:02:30|20100.53|19980.53|20098.34|19978.34|20100.53|19980.53|20098.27|19978.27|10
1629997360000|2021-08-26 17:02:40|20098.09|19978.09|20097.16|19977.16|20098.49|19978.49|20096.16|19976.16|10
1629997370000|2021-08-26 17:02:50|20097.67|19977.67|20098.6|19978.6|20098.74|19978.74|20096.97|19976.97|10
1629997380000|2021-08-26 17:03:00|20098.03|19978.03|20094.35|19974.35|20098.05|19978.05|20093.81|19973.81|10
1629997390000|2021-08-26 17:03:10|20094.06|19974.06|20088.23|19968.23|20094.09|19974.09|20088.23|19968.23|9
1629997400000|2021-08-26 17:03:20|20087.57|19967.57|20080.52|19960.52|20087.57|19967.57|20080.52|19960.52|10
1629997410000|2021-08-26 17:03:30|20080.16|19960.16|20078.72|19958.72|20080.74|19960.74|20078.72|19958.72|10
1629997420000|2021-08-26 17:03:40|20077.62|19957.62|20077.56|19957.56|20078.57|19958.57|20077.33|19957.33|10
1629997430000|2021-08-26 17:03:50|20076.95|19956.95|20075.06|19955.06|20077.08|19957.08|20075.06|19955.06|9
1629997440000|2021-08-26 17:04:00|20075.66|19955.66|20076.36|19956.36|20076.76|19956.76|20075.14|19955.14|9
1629997450000|2021-08-26 17:04:10|20075.87|19955.87|20073.06|19953.06|20075.87|19955.87|20073.06|19953.06|9
1629997460000|2021-08-26 17:04:20|20069.33|19949.33|20055.98|19935.98|20069.33|19949.33|20055.98|19935.98|10
1629997470000|2021-08-26 17:04:30|20055.09|19935.09|20053.01|19933.01|20055.09|19935.09|20052.91|19932.91|10
1629997480000|2021-08-26 17:04:40|20052.31|19932.31|20053.4|19933.4|20053.43|19933.43|20051.47|19931.47|9
1629997490000|2021-08-26 17:04:50|20053.25|19933.25|20051.37|19931.37|20053.39|19933.39|20050.9|19930.9|10
1629997500000|2021-08-26 17:05:00|20051.45|19931.45|20053.06|19933.06|20053.5|19933.5|20051.43|19931.43|9
1629997510000|2021-08-26 17:05:10|20052.85|19932.85|20055.37|19935.37|20055.37|19935.37|20051.8|19931.8|10
1629997520000|2021-08-26 17:05:20|20055.54|19935.54|20054.13|19934.13|20055.73|19935.73|20053.68|19933.68|10
1629997530000|2021-08-26 17:05:30|20054.31|19934.31|20054.26|19934.26|20055.48|19935.48|20054.16|19934.16|10
1629997540000|2021-08-26 17:05:40|20054.57|19934.57|20052.71|19932.71|20054.57|19934.57|20052.71|19932.71|9
1629997550000|2021-08-26 17:05:50|20052.35|19932.35|20050.16|19930.16|20052.35|19932.35|20050.16|19930.16|8
1629997560000|2021-08-26 17:06:00|20050.31|19930.31|20048.87|19928.87|20050.31|19930.31|20048.22|19928.22|9
1629997570000|2021-08-26 17:06:10|20050.02|19930.02|20056.41|19936.41|20056.41|19936.41|20050.02|19930.02|9
1629997580000|2021-08-26 17:06:20|20056.45|19936.45|20059.99|19939.99|20059.99|19939.99|20056.45|19936.45|10
1629997590000|2021-08-26 17:06:30|20060.65|19940.65|20068.16|19948.16|20068.23|19948.23|20060.65|19940.65|10
1629997600000|2021-08-26 17:06:40|20067.09|19947.09|20077.35|19957.35|20077.35|19957.35|20067.09|19947.09|10
1629997610000|2021-08-26 17:06:50|20076.36|19956.36|20079.12|19959.12|20079.48|19959.48|20076.36|19956.36|10
1629997620000|2021-08-26 17:07:00|20081.04|19961.04|20090.28|19970.28|20090.77|19970.77|20081.04|19961.04|9
1629997630000|2021-08-26 17:07:10|20087.5|19967.5|20089.55|19969.55|20089.55|19969.55|20087.42|19967.42|10
1629997640000|2021-08-26 17:07:20|20089.25|19969.25|20090.44|19970.44|20091.07|19971.07|20089.25|19969.25|10
1629997650000|2021-08-26 17:07:30|20090.45|19970.45|20091.72|19971.72|20092.08|19972.08|20090.45|19970.45|10
1629997660000|2021-08-26 17:07:40|20092.24|19972.24|20092.06|19972.06|20092.24|19972.24|20090.76|19970.76|10
1629997670000|2021-08-26 17:07:50|20092.13|19972.13|20094.46|19974.46|20096.05|19976.05|20092.07|19972.07|10
1629997680000|2021-08-26 17:08:00|20096.16|19976.16|20092.41|19972.41|20096.16|19976.16|20091.72|19971.72|10
1629997690000|2021-08-26 17:08:10|20091.82|19971.82|20087.69|19967.69|20091.82|19971.82|20087.43|19967.43|10
1629997700000|2021-08-26 17:08:20|20088.21|19968.21|20087.15|19967.15|20088.21|19968.21|20085.18|19965.18|9
1629997710000|2021-08-26 17:08:30|20086.96|19966.96|20089.09|19969.09|20089.09|19969.09|20085.56|19965.56|10
1629997720000|2021-08-26 17:08:40|20089.11|19969.11|20090.22|19970.22|20091|19971|20089.11|19969.11|10
1629997730000|2021-08-26 17:08:50|20090.42|19970.42|20088.57|19968.57|20090.87|19970.87|20088.57|19968.57|10
1629997740000|2021-08-26 17:09:00|20088.39|19968.39|20085.8|19965.8|20088.39|19968.39|20085.8|19965.8|9
1629997750000|2021-08-26 17:09:10|20086.58|19966.58|20085.61|19965.61|20087.99|19967.99|20085.61|19965.61|10
1629997760000|2021-08-26 17:09:20|20085.47|19965.47|20083.34|19963.34|20085.47|19965.47|20083.34|19963.34|10
1629997770000|2021-08-26 17:09:30|20082.75|19962.75|20082.26|19962.26|20082.75|19962.75|20080.8|19960.8|10
1629997780000|2021-08-26 17:09:40|20082.49|19962.49|20084.02|19964.02|20084.02|19964.02|20082.11|19962.11|9
1629997790000|2021-08-26 17:09:50|20084.04|19964.04|20086.95|19966.95|20086.95|19966.95|20084.04|19964.04|10
1629997800000|2021-08-26 17:10:00|20087.04|19967.04|20089.66|19969.66|20091.13|19971.13|20086.86|19966.86|10
1629997810000|2021-08-26 17:10:10|20089.63|19969.63|20091.05|19971.05|20091.18|19971.18|20089.63|19969.63|10
1629997820000|2021-08-26 17:10:20|20092.73|19972.73|20096.45|19976.45|20097.65|19977.65|20092.73|19972.73|9
1629997830000|2021-08-26 17:10:30|20096.64|19976.64|20092.07|19972.07|20096.74|19976.74|20092.06|19972.06|10
1629997840000|2021-08-26 17:10:40|20090.48|19970.48|20090.91|19970.91|20091.21|19971.21|20089.21|19969.21|9
1629997850000|2021-08-26 17:10:50|20090.96|19970.96|20089.48|19969.48|20091.74|19971.74|20089.48|19969.48|10
1629997860000|2021-08-26 17:11:00|20088.62|19968.62|20080.63|19960.63|20088.62|19968.62|20080.63|19960.63|10
1629997870000|2021-08-26 17:11:10|20080.79|19960.79|20079.13|19959.13|20081.11|19961.11|20079.13|19959.13|10
1629997880000|2021-08-26 17:11:20|20079.01|19959.01|20077.94|19957.94|20079.1|19959.1|20077.94|19957.94|10
1629997890000|2021-08-26 17:11:30|20078.32|19958.32|20079.72|19959.72|20079.96|19959.96|20078.18|19958.18|10
1629997900000|2021-08-26 17:11:40|20081.15|19961.15|20081.03|19961.03|20081.15|19961.15|20079.87|19959.87|10
1629997910000|2021-08-26 17:11:50|20079.77|19959.77|20081.46|19961.46|20081.55|19961.55|20079.77|19959.77|9
1629997920000|2021-08-26 17:12:00|20082.56|19962.56|20086.55|19966.55|20086.75|19966.75|20082.56|19962.56|10
1629997930000|2021-08-26 17:12:10|20087.05|19967.05|20090.09|19970.09|20090.09|19970.09|20087.05|19967.05|10
1629997940000|2021-08-26 17:12:20|20088.71|19968.71|20093.72|19973.72|20093.91|19973.91|20088.71|19968.71|10
1629997950000|2021-08-26 17:12:30|20093.98|19973.98|20100.69|19980.69|20100.88|19980.88|20093.98|19973.98|10
1629997960000|2021-08-26 17:12:40|20100.54|19980.54|20105.57|19985.57|20105.57|19985.57|20100.54|19980.54|10
1629997970000|2021-08-26 17:12:50|20105|19985|20105.03|19985.03|20105.84|19985.84|20105|19985|10
1629997980000|2021-08-26 17:13:00|20105.21|19985.21|20102.91|19982.91|20105.23|19985.23|20102.91|19982.91|10
1629997990000|2021-08-26 17:13:10|20103.25|19983.25|20101.84|19981.84|20103.25|19983.25|20101.84|19981.84|9
1629998000000|2021-08-26 17:13:20|20102.08|19982.08|20102.39|19982.39|20102.56|19982.56|20102.08|19982.08|10
1629998010000|2021-08-26 17:13:30|20101.91|19981.91|20101.53|19981.53|20102.07|19982.07|20100.87|19980.87|9
1629998020000|2021-08-26 17:13:40|20102.18|19982.18|20102.89|19982.89|20103.02|19983.02|20101.56|19981.56|10
1629998030000|2021-08-26 17:13:50|20102.75|19982.75|20105.99|19985.99|20105.99|19985.99|20101.4|19981.4|10
1629998040000|2021-08-26 17:14:00|20106.69|19986.69|20109.02|19989.02|20109.02|19989.02|20106.69|19986.69|9
1629998050000|2021-08-26 17:14:10|20109.2|19989.2|20108.94|19988.94|20109.2|19989.2|20107.03|19987.03|10
1629998060000|2021-08-26 17:14:20|20109.28|19989.28|20110.54|19990.54|20111.62|19991.62|20109.28|19989.28|10
1629998070000|2021-08-26 17:14:30|20110.63|19990.63|20114.62|19994.62|20114.78|19994.78|20110.23|19990.23|10
1629998080000|2021-08-26 17:14:40|20114.85|19994.85|20116.79|19996.79|20117.31|19997.31|20114.85|19994.85|10
1629998090000|2021-08-26 17:14:50|20115.81|19995.81|20117.85|19997.85|20117.85|19997.85|20115.81|19995.81|10
1629998100000|2021-08-26 17:15:00|20117.14|19997.14|20114.03|19994.03|20117.14|19997.14|20113.6|19993.6|10
1629998110000|2021-08-26 17:15:10|20114.34|19994.34|20117.16|19997.16|20117.28|19997.28|20114.34|19994.34|10
1629998120000|2021-08-26 17:15:20|20116.71|19996.71|20117.74|19997.74|20118.69|19998.69|20116.29|19996.29|9
1629998130000|2021-08-26 17:15:30|20117.4|19997.4|20123.9|20003.9|20123.9|20003.9|20117.4|19997.4|10
1629998140000|2021-08-26 17:15:40|20123.64|20003.64|20126.56|20006.56|20126.71|20006.71|20123.64|20003.64|9
1629998150000|2021-08-26 17:15:50|20126.65|20006.65|20126.65|20006.65|20128.65|20008.65|20126.46|20006.46|10
1629998160000|2021-08-26 17:16:00|20126.57|20006.57|20119.46|19999.46|20126.57|20006.57|20119.46|19999.46|10
1629998170000|2021-08-26 17:16:10|20119.48|19999.48|20111.8|19991.8|20119.48|19999.48|20111.8|19991.8|10
1629998180000|2021-08-26 17:16:20|20110.25|19990.25|20110.2|19990.2|20110.82|19990.82|20109.24|19989.24|9
1629998190000|2021-08-26 17:16:30|20109.35|19989.35|20108.75|19988.75|20109.59|19989.59|20108.35|19988.35|10
1629998200000|2021-08-26 17:16:40|20108.87|19988.87|20106.61|19986.61|20108.87|19988.87|20105.92|19985.92|10
1629998210000|2021-08-26 17:16:50|20106.38|19986.38|20106.14|19986.14|20106.38|19986.38|20105.06|19985.06|10
1629998220000|2021-08-26 17:17:00|20106.18|19986.18|20105.41|19985.41|20106.86|19986.86|20105.41|19985.41|8
1629998230000|2021-08-26 17:17:10|20105.85|19985.85|20103.76|19983.76|20106.96|19986.96|20103.76|19983.76|9
1629998240000|2021-08-26 17:17:20|20103.54|19983.54|20105.81|19985.81|20105.81|19985.81|20103|19983|9
1629998250000|2021-08-26 17:17:30|20104.45|19984.45|20104.82|19984.82|20106.57|19986.57|20104.43|19984.43|10
1629998260000|2021-08-26 17:17:40|20104.57|19984.57|20103.54|19983.54|20104.57|19984.57|20103.29|19983.29|10
1629998270000|2021-08-26 17:17:50|20103.81|19983.81|20111.57|19991.57|20111.62|19991.62|20103.81|19983.81|10
1629998280000|2021-08-26 17:18:00|20112.29|19992.29|20117.88|19997.88|20117.88|19997.88|20112.29|19992.29|10
1629998290000|2021-08-26 17:18:10|20119.14|19999.14|20119.62|19999.62|20120.01|20000.01|20118.81|19998.81|10
1629998300000|2021-08-26 17:18:20|20119.56|19999.56|20121.12|20001.12|20121.86|20001.86|20117.9|19997.9|9
1629998310000|2021-08-26 17:18:30|20121.49|20001.49|20122.83|20002.83|20122.91|20002.91|20121.35|20001.35|9
1629998320000|2021-08-26 17:18:40|20123.23|20003.23|20119.58|19999.58|20123.23|20003.23|20119.58|19999.58|10
1629998330000|2021-08-26 17:18:50|20119.55|19999.55|20118.04|19998.04|20119.55|19999.55|20117.05|19997.05|9
1629998340000|2021-08-26 17:19:00|20118.32|19998.32|20118.63|19998.63|20118.83|19998.83|20117.01|19997.01|10
1629998350000|2021-08-26 17:19:10|20118.57|19998.57|20117.03|19997.03|20119.01|19999.01|20116.88|19996.88|10
1629998360000|2021-08-26 17:19:20|20117.18|19997.18|20115.69|19995.69|20117.18|19997.18|20115.39|19995.39|8
1629998370000|2021-08-26 17:19:30|20115.54|19995.54|20115.75|19995.75|20115.9|19995.9|20115.54|19995.54|10
1629998380000|2021-08-26 17:19:40|20115.51|19995.51|20113.12|19993.12|20115.66|19995.66|20113.12|19993.12|9
1629998390000|2021-08-26 17:19:50|20113.31|19993.31|20111.62|19991.62|20113.34|19993.34|20111.42|19991.42|9
1629998400000|2021-08-26 17:20:00|20112.58|19992.58|20110.77|19990.77|20113.44|19993.44|20110.77|19990.77|10
1629998410000|2021-08-26 17:20:10|20110.8|19990.8|20099.76|19979.76|20111.69|19991.69|20099.71|19979.71|10
1629998420000|2021-08-26 17:20:20|20099.58|19979.58|20092.93|19972.93|20099.6|19979.6|20092.15|19972.15|10
1629998430000|2021-08-26 17:20:30|20092.91|19972.91|20087.72|19967.72|20092.91|19972.91|20087.52|19967.52|10
1629998440000|2021-08-26 17:20:40|20087.69|19967.69|20088.69|19968.69|20088.69|19968.69|20087.46|19967.46|8
1629998450000|2021-08-26 17:20:50|20089.89|19969.89|20090.44|19970.44|20090.44|19970.44|20087.84|19967.84|9
1629998460000|2021-08-26 17:21:00|20091.46|19971.46|20090.46|19970.46|20092.94|19972.94|20090.46|19970.46|10
1629998470000|2021-08-26 17:21:10|20090.21|19970.21|20084.08|19964.08|20090.32|19970.32|20084.08|19964.08|10
1629998480000|2021-08-26 17:21:20|20084.38|19964.38|20080.17|19960.17|20084.38|19964.38|20080.17|19960.17|10
1629998490000|2021-08-26 17:21:30|20080.86|19960.86|20080.24|19960.24|20081.08|19961.08|20080.2|19960.2|10
1629998500000|2021-08-26 17:21:40|20079.97|19959.97|20079.41|19959.41|20079.98|19959.98|20079.41|19959.41|9
1629998510000|2021-08-26 17:21:50|20079.56|19959.56|20079.26|19959.26|20079.56|19959.56|20078.15|19958.15|9
1629998520000|2021-08-26 17:22:00|20079.6|19959.6|20082.99|19962.99|20082.99|19962.99|20079.6|19959.6|9
1629998530000|2021-08-26 17:22:10|20083.13|19963.13|20091.3|19971.3|20091.3|19971.3|20081.84|19961.84|10
1629998540000|2021-08-26 17:22:20|20091.05|19971.05|20095.78|19975.78|20095.78|19975.78|20091.05|19971.05|9
1629998550000|2021-08-26 17:22:30|20095.7|19975.7|20094.5|19974.5|20096.39|19976.39|20094.5|19974.5|8
1629998560000|2021-08-26 17:22:40|20094.43|19974.43|20095.3|19975.3|20095.5|19975.5|20094.34|19974.34|8
1629998570000|2021-08-26 17:22:50|20095.22|19975.22|20096.79|19976.79|20096.96|19976.96|20095.12|19975.12|10
1629998580000|2021-08-26 17:23:00|20097.18|19977.18|20098.83|19978.83|20098.83|19978.83|20095.97|19975.97|9
1629998590000|2021-08-26 17:23:10|20099.11|19979.11|20099.27|19979.27|20099.6|19979.6|20098.73|19978.73|9
1629998600000|2021-08-26 17:23:20|20099.75|19979.75|20098.97|19978.97|20100.07|19980.07|20098.56|19978.56|10
1629998610000|2021-08-26 17:23:30|20098.68|19978.68|20098.65|19978.65|20098.68|19978.68|20098.52|19978.52|6
1629998620000|2021-08-26 17:23:40|20098.66|19978.66|20096.78|19976.78|20098.66|19978.66|20096.78|19976.78|8
1629998630000|2021-08-26 17:23:50|20096.19|19976.19|20094.13|19974.13|20096.19|19976.19|20094.03|19974.03|9
1629998640000|2021-08-26 17:24:00|20093.01|19973.01|20091.22|19971.22|20093.01|19973.01|20091.11|19971.11|9
1629998650000|2021-08-26 17:24:10|20091.06|19971.06|20089.49|19969.49|20091.06|19971.06|20089.17|19969.17|10
1629998660000|2021-08-26 17:24:20|20089.71|19969.71|20090.67|19970.67|20090.88|19970.88|20089.43|19969.43|10
1629998670000|2021-08-26 17:24:30|20089.86|19969.86|20091.1|19971.1|20091.1|19971.1|20089.62|19969.62|9
1629998680000|2021-08-26 17:24:40|20091.26|19971.26|20093.54|19973.54|20095.61|19975.61|20091.26|19971.26|9
1629998690000|2021-08-26 17:24:50|20094.72|19974.72|20096.24|19976.24|20096.72|19976.72|20094.72|19974.72|10
1629998700000|2021-08-26 17:25:00|20095.83|19975.83|20095.5|19975.5|20095.94|19975.94|20094.79|19974.79|10
1629998710000|2021-08-26 17:25:10|20095.58|19975.58|20095.49|19975.49|20096.68|19976.68|20095.45|19975.45|7
1629998720000|2021-08-26 17:25:20|20095.47|19975.47|20093.14|19973.14|20095.47|19975.47|20093.14|19973.14|9
1629998730000|2021-08-26 17:25:30|20093.15|19973.15|20092.74|19972.74|20093.59|19973.59|20092.48|19972.48|9
1629998740000|2021-08-26 17:25:40|20091.71|19971.71|20092.63|19972.63|20093.29|19973.29|20091.71|19971.71|9
1629998750000|2021-08-26 17:25:50|20092.69|19972.69|20088.08|19968.08|20092.69|19972.69|20088.08|19968.08|10
1629998760000|2021-08-26 17:26:00|20087.67|19967.67|20086.55|19966.55|20088.35|19968.35|20086.48|19966.48|10
1629998770000|2021-08-26 17:26:10|20085.96|19965.96|20081.35|19961.35|20085.96|19965.96|20080.44|19960.44|10
1629998780000|2021-08-26 17:26:20|20081.27|19961.27|20082.38|19962.38|20082.44|19962.44|20080.74|19960.74|10
1629998790000|2021-08-26 17:26:30|20081.2|19961.2|20076.44|19956.44|20081.2|19961.2|20076.44|19956.44|10
1629998800000|2021-08-26 17:26:40|20076.37|19956.37|20078.03|19958.03|20078.49|19958.49|20076.37|19956.37|9
1629998810000|2021-08-26 17:26:50|20077.94|19957.94|20078.65|19958.65|20078.65|19958.65|20077.33|19957.33|9
1629998820000|2021-08-26 17:27:00|20078.62|19958.62|20079.97|19959.97|20080.63|19960.63|20077.72|19957.72|10
1629998830000|2021-08-26 17:27:10|20079.57|19959.57|20079.21|19959.21|20079.68|19959.68|20079.21|19959.21|9
1629998840000|2021-08-26 17:27:20|20079.38|19959.38|20077.12|19957.12|20079.38|19959.38|20077.12|19957.12|10
1629998850000|2021-08-26 17:27:30|20076.85|19956.85|20075.95|19955.95|20078.05|19958.05|20075.95|19955.95|7
1629998860000|2021-08-26 17:27:40|20075.47|19955.47|20072.41|19952.41|20075.47|19955.47|20071.74|19951.74|9
1629998870000|2021-08-26 17:27:50|20072.42|19952.42|20073.12|19953.12|20073.12|19953.12|20072.28|19952.28|9
1629998880000|2021-08-26 17:28:00|20073.15|19953.15|20070.12|19950.12|20073.15|19953.15|20070.12|19950.12|9
1629998890000|2021-08-26 17:28:10|20070.22|19950.22|20068.06|19948.06|20070.22|19950.22|20067.8|19947.8|10
1629998900000|2021-08-26 17:28:20|20068.22|19948.22|20072.39|19952.39|20072.61|19952.61|20068.22|19948.22|10
1629998910000|2021-08-26 17:28:30|20072.93|19952.93|20069.85|19949.85|20072.93|19952.93|20069.85|19949.85|10
1629998920000|2021-08-26 17:28:40|20069.78|19949.78|20068.05|19948.05|20069.78|19949.78|20067.49|19947.49|8
1629998930000|2021-08-26 17:28:50|20067.97|19947.97|20064.62|19944.62|20069.07|19949.07|20064.62|19944.62|7
1629998940000|2021-08-26 17:29:00|20063.02|19943.02|20052.52|19932.52|20063.02|19943.02|20052.52|19932.52|10
1629998950000|2021-08-26 17:29:10|20051.85|19931.85|20041.04|19921.04|20051.85|19931.85|20039.37|19919.37|10
1629998960000|2021-08-26 17:29:20|20041.62|19921.62|20043.61|19923.61|20043.76|19923.76|20041.62|19921.62|10
1629998970000|2021-08-26 17:29:30|20044.03|19924.03|20045.16|19925.16|20046.6|19926.6|20044.03|19924.03|10
1629998980000|2021-08-26 17:29:40|20046.49|19926.49|20048.61|19928.61|20048.61|19928.61|20046.49|19926.49|9
1629998990000|2021-08-26 17:29:50|20048.36|19928.36|20051.31|19931.31|20051.31|19931.31|20048.36|19928.36|9
1629999000000|2021-08-26 17:30:00|20051.93|19931.93|20052.63|19932.63|20052.63|19932.63|20051.93|19931.93|9
1629999010000|2021-08-26 17:30:10|20052.64|19932.64|20057.42|19937.42|20057.42|19937.42|20051.91|19931.91|10
1629999020000|2021-08-26 17:30:20|20058|19938|20059.18|19939.18|20059.18|19939.18|20057.88|19937.88|10
1629999030000|2021-08-26 17:30:30|20059.44|19939.44|20060.81|19940.81|20061.29|19941.29|20059.44|19939.44|9
1629999040000|2021-08-26 17:30:40|20061.33|19941.33|20064.84|19944.84|20064.99|19944.99|20061.33|19941.33|10
1629999050000|2021-08-26 17:30:50|20065.05|19945.05|20065.49|19945.49|20065.49|19945.49|20063.47|19943.47|9
1629999060000|2021-08-26 17:31:00|20065.57|19945.57|20065.94|19945.94|20067.6|19947.6|20065.57|19945.57|10
1629999070000|2021-08-26 17:31:10|20063.55|19943.55|20062.15|19942.15|20064.58|19944.58|20061.95|19941.95|10
1629999080000|2021-08-26 17:31:20|20062.72|19942.72|20058.16|19938.16|20062.72|19942.72|20058.16|19938.16|10
1629999090000|2021-08-26 17:31:30|20058|19938|20054.23|19934.23|20058|19938|20054.08|19934.08|10
1629999100000|2021-08-26 17:31:40|20054.34|19934.34|20051.59|19931.59|20054.34|19934.34|20051.59|19931.59|10
1629999110000|2021-08-26 17:31:50|20051.48|19931.48|20050.37|19930.37|20051.48|19931.48|20050.2|19930.2|10
1629999120000|2021-08-26 17:32:00|20050.39|19930.39|20051.23|19931.23|20051.45|19931.45|20049.31|19929.31|10
1629999130000|2021-08-26 17:32:10|20051.42|19931.42|20054.7|19934.7|20054.7|19934.7|20051.42|19931.42|10
1629999140000|2021-08-26 17:32:20|20054.78|19934.78|20055.87|19935.87|20055.87|19935.87|20053.92|19933.92|10
1629999150000|2021-08-26 17:32:30|20056.24|19936.24|20056.42|19936.42|20056.69|19936.69|20056.07|19936.07|9
1629999160000|2021-08-26 17:32:40|20056.12|19936.12|20057.35|19937.35|20057.55|19937.55|20055.73|19935.73|10
1629999170000|2021-08-26 17:32:50|20058.14|19938.14|20057.63|19937.63|20058.14|19938.14|20056.93|19936.93|9
1629999180000|2021-08-26 17:33:00|20057.16|19937.16|20055.52|19935.52|20058|19938|20055.52|19935.52|10
1629999190000|2021-08-26 17:33:10|20055.29|19935.29|20057.56|19937.56|20057.63|19937.63|20055.29|19935.29|9
1629999200000|2021-08-26 17:33:20|20058.01|19938.01|20061.01|19941.01|20061.01|19941.01|20058.01|19938.01|10
1629999210000|2021-08-26 17:33:30|20061.07|19941.07|20062.1|19942.1|20062.1|19942.1|20060.09|19940.09|10
1629999220000|2021-08-26 17:33:40|20064.32|19944.32|20066.05|19946.05|20066.05|19946.05|20063.74|19943.74|10
1629999230000|2021-08-26 17:33:50|20066.11|19946.11|20065.95|19945.95|20067.58|19947.58|20065.95|19945.95|10
1629999240000|2021-08-26 17:34:00|20066.01|19946.01|20064.99|19944.99|20066.01|19946.01|20063.75|19943.75|10
1629999250000|2021-08-26 17:34:10|20065.02|19945.02|20064.26|19944.26|20065.02|19945.02|20064.22|19944.22|10
1629999260000|2021-08-26 17:34:20|20064.02|19944.02|20066.05|19946.05|20066.05|19946.05|20063.38|19943.38|10
1629999270000|2021-08-26 17:34:30|20066.43|19946.43|20067.36|19947.36|20067.58|19947.58|20066.43|19946.43|10
1629999280000|2021-08-26 17:34:40|20066.23|19946.23|20063.78|19943.78|20066.23|19946.23|20063.78|19943.78|10
1629999290000|2021-08-26 17:34:50|20063.63|19943.63|20060.34|19940.34|20064.47|19944.47|20060.28|19940.28|9
1629999300000|2021-08-26 17:35:00|20060.26|19940.26|20060.8|19940.8|20061.64|19941.64|20059.58|19939.58|10
1629999310000|2021-08-26 17:35:10|20061.07|19941.07|20061.49|19941.49|20061.87|19941.87|20060.57|19940.57|10
1629999320000|2021-08-26 17:35:20|20060.23|19940.23|20056.72|19936.72|20060.23|19940.23|20056.72|19936.72|10
1629999330000|2021-08-26 17:35:30|20056.21|19936.21|20053.34|19933.34|20056.21|19936.21|20053.34|19933.34|10
1629999340000|2021-08-26 17:35:40|20052.27|19932.27|20052.04|19932.04|20052.77|19932.77|20050.98|19930.98|9
1629999350000|2021-08-26 17:35:50|20051.56|19931.56|20051.15|19931.15|20051.67|19931.67|20050.34|19930.34|10
1629999360000|2021-08-26 17:36:00|20051.12|19931.12|20049.01|19929.01|20051.12|19931.12|20049.01|19929.01|9
1629999370000|2021-08-26 17:36:10|20050.07|19930.07|20049.82|19929.82|20050.12|19930.12|20049.59|19929.59|10
1629999380000|2021-08-26 17:36:20|20049.35|19929.35|20047.15|19927.15|20049.35|19929.35|20047.15|19927.15|8
1629999390000|2021-08-26 17:36:30|20047.37|19927.37|20043.84|19923.84|20047.45|19927.45|20043.84|19923.84|9
1629999400000|2021-08-26 17:36:40|20043.94|19923.94|20044.76|19924.76|20044.88|19924.88|20043.94|19923.94|10
1629999410000|2021-08-26 17:36:50|20044.61|19924.61|20043.7|19923.7|20044.61|19924.61|20043.03|19923.03|10
1629999420000|2021-08-26 17:37:00|20043.89|19923.89|20043.37|19923.37|20046.35|19926.35|20043.37|19923.37|10
1629999430000|2021-08-26 17:37:10|20043.01|19923.01|20044.45|19924.45|20044.45|19924.45|20043.01|19923.01|10
1629999440000|2021-08-26 17:37:20|20044.46|19924.46|20045.6|19925.6|20046.21|19926.21|20044.46|19924.46|9
1629999450000|2021-08-26 17:37:30|20046.16|19926.16|20047.51|19927.51|20047.51|19927.51|20046|19926|9
1629999460000|2021-08-26 17:37:40|20048.7|19928.7|20053.94|19933.94|20053.94|19933.94|20048|19928|10
1629999470000|2021-08-26 17:37:50|20054.29|19934.29|20053.66|19933.66|20056.04|19936.04|20053.66|19933.66|9
1629999480000|2021-08-26 17:38:00|20053.97|19933.97|20045.58|19925.58|20054.02|19934.02|20045.58|19925.58|10
1629999490000|2021-08-26 17:38:10|20046.85|19926.85|20042.75|19922.75|20046.85|19926.85|20042.75|19922.75|10
1629999500000|2021-08-26 17:38:20|20042.43|19922.43|20040.64|19920.64|20043|19923|20039.87|19919.87|9
1629999510000|2021-08-26 17:38:30|20038.65|19918.65|20036.41|19916.41|20038.65|19918.65|20036.41|19916.41|10
1629999520000|2021-08-26 17:38:40|20035.98|19915.98|20034.04|19914.04|20035.98|19915.98|20034.04|19914.04|9
1629999530000|2021-08-26 17:38:50|20033.62|19913.62|20029.51|19909.51|20033.68|19913.68|20029.51|19909.51|10
1629999540000|2021-08-26 17:39:00|20029.39|19909.39|20029|19909|20031.02|19911.02|20028.97|19908.97|5
1630134000000|2021-08-28 07:00:00|21115.55|20995.55|21115.41|20995.41|21117.01|20997.01|21113.62|20993.62|11
1630134010000|2021-08-28 07:00:10|21115.69|20995.69|21113.64|20993.64|21115.69|20995.69|21113.52|20993.52|10
1630134020000|2021-08-28 07:00:20|21111.71|20991.71|21109.26|20989.26|21111.71|20991.71|21109.26|20989.26|8
1630134030000|2021-08-28 07:00:30|21109.06|20989.06|21105.55|20985.55|21109.06|20989.06|21105.55|20985.55|8
1630134040000|2021-08-28 07:00:40|21104.79|20984.79|21103.67|20983.67|21104.79|20984.79|21103.67|20983.67|8
1630134050000|2021-08-28 07:00:50|21103.43|20983.43|21099.26|20979.26|21103.43|20983.43|21099.15|20979.15|10
1630134060000|2021-08-28 07:01:00|21099.18|20979.18|21095.12|20975.12|21099.18|20979.18|21095.11|20975.11|10
1630134070000|2021-08-28 07:01:10|21094.81|20974.81|21095.4|20975.4|21095.89|20975.89|21094.54|20974.54|10
1630134080000|2021-08-28 07:01:20|21095.48|20975.48|21095.97|20975.97|21096.67|20976.67|21095.45|20975.45|10
1630134090000|2021-08-28 07:01:30|21095.63|20975.63|21095.57|20975.57|21095.63|20975.63|21095.24|20975.24|9
1630134100000|2021-08-28 07:01:40|21095.42|20975.42|21094.78|20974.78|21095.79|20975.79|21094.78|20974.78|9
1630134110000|2021-08-28 07:01:50|21094.55|20974.55|21093.71|20973.71|21094.55|20974.55|21093.68|20973.68|9
1630134120000|2021-08-28 07:02:00|21093.68|20973.68|21095.16|20975.16|21095.25|20975.25|21092.94|20972.94|10
1630134130000|2021-08-28 07:02:10|21094.74|20974.74|21096.61|20976.61|21096.61|20976.61|21094.58|20974.58|10
1630134140000|2021-08-28 07:02:20|21098.19|20978.19|21099.14|20979.14|21099.14|20979.14|21098.19|20978.19|9
1630134150000|2021-08-28 07:02:30|21098.99|20978.99|21100|20980|21100|20980|21098.99|20978.99|10
1630134160000|2021-08-28 07:02:40|21099.47|20979.47|21096.59|20976.59|21099.55|20979.55|21096.59|20976.59|9
1630134170000|2021-08-28 07:02:50|21096.57|20976.57|21094.58|20974.58|21096.74|20976.74|21094.46|20974.46|10
1630134180000|2021-08-28 07:03:00|21093.97|20973.97|21092.13|20972.13|21093.97|20973.97|21092.13|20972.13|10
1630134190000|2021-08-28 07:03:10|21090.88|20970.88|21087.85|20967.85|21090.88|20970.88|21087.85|20967.85|9
1630134200000|2021-08-28 07:03:20|21087.04|20967.04|21087.85|20967.85|21088.58|20968.58|21087.04|20967.04|10
1630134210000|2021-08-28 07:03:30|21088.09|20968.09|21086.77|20966.77|21088.09|20968.09|21086.77|20966.77|10
1630134220000|2021-08-28 07:03:40|21086.73|20966.73|21084.12|20964.12|21086.73|20966.73|21084.12|20964.12|8
1630134230000|2021-08-28 07:03:50|21084.24|20964.24|21083.94|20963.94|21084.24|20964.24|21083.59|20963.59|10
1630134240000|2021-08-28 07:04:00|21083.31|20963.31|21080.45|20960.45|21083.31|20963.31|21080.45|20960.45|10
1630134250000|2021-08-28 07:04:10|21080.33|20960.33|21075.68|20955.68|21080.33|20960.33|21075.68|20955.68|8
1630134260000|2021-08-28 07:04:20|21075.89|20955.89|21076.5|20956.5|21076.5|20956.5|21075.86|20955.86|7
1630134270000|2021-08-28 07:04:30|21076.62|20956.62|21076.9|20956.9|21076.93|20956.93|21076.62|20956.62|7
1630134280000|2021-08-28 07:04:40|21076.73|20956.73|21076.66|20956.66|21076.76|20956.76|21076.44|20956.44|5
1630134290000|2021-08-28 07:04:50|21076.55|20956.55|21076|20956|21077.37|20957.37|21075.27|20955.27|9
1630134300000|2021-08-28 07:05:00|21076.03|20956.03|21076.2|20956.2|21076.56|20956.56|21075.79|20955.79|10
1630134310000|2021-08-28 07:05:10|21077.02|20957.02|21076.77|20956.77|21077.02|20957.02|21075.88|20955.88|9
1630134320000|2021-08-28 07:05:20|21076.72|20956.72|21074.27|20954.27|21076.76|20956.76|21074.27|20954.27|10
1630134330000|2021-08-28 07:05:30|21074.01|20954.01|21073.58|20953.58|21074.06|20954.06|21073.49|20953.49|10
1630134340000|2021-08-28 07:05:40|21073.57|20953.57|21073.91|20953.91|21074.49|20954.49|21073.2|20953.2|7
1630134350000|2021-08-28 07:05:50|21073.93|20953.93|21074.68|20954.68|21074.68|20954.68|21073.43|20953.43|8
1630134360000|2021-08-28 07:06:00|21074.55|20954.55|21071.36|20951.36|21074.71|20954.71|21071.36|20951.36|9
1630134370000|2021-08-28 07:06:10|21067.78|20947.78|21063.98|20943.98|21068.18|20948.18|21063.98|20943.98|10
1630134380000|2021-08-28 07:06:20|21061.22|20941.22|21055.5|20935.5|21061.22|20941.22|21055.5|20935.5|10
1630134390000|2021-08-28 07:06:30|21055.77|20935.77|21053.02|20933.02|21055.77|20935.77|21052.57|20932.57|9
1630134400000|2021-08-28 07:06:40|21052.84|20932.84|21049.96|20929.96|21052.84|20932.84|21049.96|20929.96|9
1630134410000|2021-08-28 07:06:50|21050.12|20930.12|21048.19|20928.19|21050.12|20930.12|21047.47|20927.47|9
1630134420000|2021-08-28 07:07:00|21047.76|20927.76|21050.33|20930.33|21050.33|20930.33|21046.66|20926.66|9
1630134430000|2021-08-28 07:07:10|21050.9|20930.9|21051.28|20931.28|21051.82|20931.82|21050.46|20930.46|10
1630134440000|2021-08-28 07:07:20|21051.18|20931.18|21053.8|20933.8|21054.16|20934.16|21051.18|20931.18|10
1630134450000|2021-08-28 07:07:30|21054.25|20934.25|21052.31|20932.31|21054.25|20934.25|21052.31|20932.31|8
1630134460000|2021-08-28 07:07:40|21052.34|20932.34|21052.34|20932.34|21052.63|20932.63|21052.05|20932.05|10
1630134470000|2021-08-28 07:07:50|21052.55|20932.55|21054.75|20934.75|21055.01|20935.01|21052.55|20932.55|8
1630134480000|2021-08-28 07:08:00|21054.72|20934.72|21052.4|20932.4|21054.72|20934.72|21052.4|20932.4|9
1630134490000|2021-08-28 07:08:10|21052.46|20932.46|21051.69|20931.69|21052.46|20932.46|21050.76|20930.76|9
1630134500000|2021-08-28 07:08:20|21051.63|20931.63|21050.4|20930.4|21051.72|20931.72|21050.4|20930.4|10
1630134510000|2021-08-28 07:08:30|21050.41|20930.41|21048.84|20928.84|21050.69|20930.69|21048.84|20928.84|10
1630134520000|2021-08-28 07:08:40|21048.81|20928.81|21049.85|20929.85|21049.94|20929.94|21048.81|20928.81|9
1630134530000|2021-08-28 07:08:50|21049.3|20929.3|21049.08|20929.08|21049.3|20929.3|21048.5|20928.5|10
1630134540000|2021-08-28 07:09:00|21049.18|20929.18|21047.42|20927.42|21049.18|20929.18|21047.42|20927.42|8
1630134550000|2021-08-28 07:09:10|21047.53|20927.53|21047.68|20927.68|21047.71|20927.71|21047.37|20927.37|9
1630134560000|2021-08-28 07:09:20|21047.66|20927.66|21046.9|20926.9|21047.66|20927.66|21046.9|20926.9|8
1630134570000|2021-08-28 07:09:30|21047.23|20927.23|21046.73|20926.73|21047.24|20927.24|21046.17|20926.17|9
1630134580000|2021-08-28 07:09:40|21046.53|20926.53|21046.09|20926.09|21046.53|20926.53|21046.09|20926.09|8
1630134590000|2021-08-28 07:09:50|21046.31|20926.31|21046.62|20926.62|21046.99|20926.99|21046.23|20926.23|9
1630134600000|2021-08-28 07:10:00|21046.67|20926.67|21046.71|20926.71|21047.4|20927.4|21046.67|20926.67|9
1630134610000|2021-08-28 07:10:10|21046.72|20926.72|21046.19|20926.19|21046.81|20926.81|21045.36|20925.36|8
1630134620000|2021-08-28 07:10:20|21046.57|20926.57|21048.81|20928.81|21049.41|20929.41|21046.57|20926.57|10
1630134630000|2021-08-28 07:10:30|21047.61|20927.61|21047.17|20927.17|21048.77|20928.77|21046.92|20926.92|9
1630134640000|2021-08-28 07:10:40|21047.14|20927.14|21045.21|20925.21|21047.14|20927.14|21045.18|20925.18|8
1630134650000|2021-08-28 07:10:50|21045.32|20925.32|21046.17|20926.17|21046.17|20926.17|21044.76|20924.76|6
1630134660000|2021-08-28 07:11:00|21046.15|20926.15|21043.96|20923.96|21046.27|20926.27|21043.96|20923.96|8
1630134670000|2021-08-28 07:11:10|21044.12|20924.12|21043.93|20923.93|21045.59|20925.59|21043.93|20923.93|10
1630134680000|2021-08-28 07:11:20|21043.92|20923.92|21042.08|20922.08|21043.93|20923.93|21042.08|20922.08|8
1630134690000|2021-08-28 07:11:30|21041.76|20921.76|21041.19|20921.19|21041.76|20921.76|21040.94|20920.94|9
1630134700000|2021-08-28 07:11:40|21041.56|20921.56|21042.46|20922.46|21043.25|20923.25|21041.56|20921.56|10
1630134710000|2021-08-28 07:11:50|21043.63|20923.63|21044.04|20924.04|21044.63|20924.63|21043.53|20923.53|9
1630134720000|2021-08-28 07:12:00|21044.14|20924.14|21048.79|20928.79|21048.79|20928.79|21044.14|20924.14|9
1630134730000|2021-08-28 07:12:10|21050.09|20930.09|21056.01|20936.01|21056.32|20936.32|21050.09|20930.09|10
1630134740000|2021-08-28 07:12:20|21055.77|20935.77|21057.38|20937.38|21057.96|20937.96|21055.36|20935.36|10
1630134750000|2021-08-28 07:12:30|21057.57|20937.57|21054.79|20934.79|21057.57|20937.57|21054.52|20934.52|9
1630134760000|2021-08-28 07:12:40|21054.75|20934.75|21056|20936|21056.77|20936.77|21054.75|20934.75|8
1630134770000|2021-08-28 07:12:50|21055.65|20935.65|21054.33|20934.33|21055.65|20935.65|21054.33|20934.33|8
1630134780000|2021-08-28 07:13:00|21052.72|20932.72|21053.55|20933.55|21053.89|20933.89|21052.72|20932.72|9
1630134790000|2021-08-28 07:13:10|21053.43|20933.43|21052.76|20932.76|21053.64|20933.64|21052.76|20932.76|8
1630134800000|2021-08-28 07:13:20|21052.54|20932.54|21051.78|20931.78|21053.03|20933.03|21051.78|20931.78|10
1630134810000|2021-08-28 07:13:30|21051.73|20931.73|21051.07|20931.07|21051.94|20931.94|21050.34|20930.34|8
1630134820000|2021-08-28 07:13:40|21051.14|20931.14|21050.61|20930.61|21051.35|20931.35|21050.61|20930.61|10
1630134830000|2021-08-28 07:13:50|21050.63|20930.63|21049.95|20929.95|21050.71|20930.71|21049.21|20929.21|9
1630134840000|2021-08-28 07:14:00|21049.77|20929.77|21050.16|20930.16|21050.55|20930.55|21049.56|20929.56|10
1630134850000|2021-08-28 07:14:10|21050.31|20930.31|21052.43|20932.43|21052.43|20932.43|21050.31|20930.31|10
1630134860000|2021-08-28 07:14:20|21051.29|20931.29|21052.45|20932.45|21052.45|20932.45|21051.29|20931.29|9
1630134870000|2021-08-28 07:14:30|21052.52|20932.52|21053.53|20933.53|21054.49|20934.49|21052.52|20932.52|10
1630134880000|2021-08-28 07:14:40|21053.13|20933.13|21054.83|20934.83|21054.88|20934.88|21053.13|20933.13|9
1630134890000|2021-08-28 07:14:50|21054.85|20934.85|21053.44|20933.44|21055.07|20935.07|21053.41|20933.41|9
1630134900000|2021-08-28 07:15:00|21053.42|20933.42|21052.53|20932.53|21054.81|20934.81|21052.53|20932.53|10
1630134910000|2021-08-28 07:15:10|21052.62|20932.62|21051.65|20931.65|21053.76|20933.76|21051.45|20931.45|9
1630134920000|2021-08-28 07:15:20|21051.51|20931.51|21048.49|20928.49|21051.62|20931.62|21048.49|20928.49|9
1630134930000|2021-08-28 07:15:30|21047.69|20927.69|21044.91|20924.91|21047.8|20927.8|21044.91|20924.91|10
1630134940000|2021-08-28 07:15:40|21044.89|20924.89|21045.2|20925.2|21045.92|20925.92|21044.89|20924.89|10
1630134950000|2021-08-28 07:15:50|21045.27|20925.27|21046.76|20926.76|21046.76|20926.76|21044.69|20924.69|10
1630134960000|2021-08-28 07:16:00|21046.84|20926.84|21049.97|20929.97|21049.97|20929.97|21046.84|20926.84|10
1630134970000|2021-08-28 07:16:10|21050.12|20930.12|21050.02|20930.02|21050.12|20930.12|21049.58|20929.58|10
1630134980000|2021-08-28 07:16:20|21049.97|20929.97|21050.35|20930.35|21050.35|20930.35|21049.74|20929.74|9
1630134990000|2021-08-28 07:16:30|21050.42|20930.42|21050.74|20930.74|21050.76|20930.76|21050.42|20930.42|9
1630135000000|2021-08-28 07:16:40|21051.53|20931.53|21053.83|20933.83|21053.83|20933.83|21051.53|20931.53|10
1630135010000|2021-08-28 07:16:50|21054.02|20934.02|21054.41|20934.41|21054.41|20934.41|21053.79|20933.79|10
1630135020000|2021-08-28 07:17:00|21054.04|20934.04|21051.69|20931.69|21054.04|20934.04|21051.69|20931.69|9
1630135030000|2021-08-28 07:17:10|21051.77|20931.77|21051.26|20931.26|21051.77|20931.77|21050.96|20930.96|7
1630135040000|2021-08-28 07:17:20|21050.98|20930.98|21050.92|20930.92|21051.04|20931.04|21050.64|20930.64|10
1630135050000|2021-08-28 07:17:30|21052.07|20932.07|21051.71|20931.71|21052.07|20932.07|21051.71|20931.71|5
1630135060000|2021-08-28 07:17:40|21051.77|20931.77|21051.77|20931.77|21051.77|20931.77|21051.77|20931.77|1
1630135070000|2021-08-28 07:17:50|21051.45|20931.45|21051.75|20931.75|21051.75|20931.75|21051.02|20931.02|10
1630135080000|2021-08-28 07:18:00|21051.53|20931.53|21049.64|20929.64|21051.53|20931.53|21049.64|20929.64|10
1630135090000|2021-08-28 07:18:10|21049.58|20929.58|21047.74|20927.74|21049.79|20929.79|21047.74|20927.74|9
1630135100000|2021-08-28 07:18:20|21047.78|20927.78|21048.32|20928.32|21048.74|20928.74|21047.78|20927.78|10
1630135110000|2021-08-28 07:18:30|21046.58|20926.58|21046.37|20926.37|21046.58|20926.58|21045.67|20925.67|9
1630135120000|2021-08-28 07:18:40|21046.36|20926.36|21045.62|20925.62|21046.36|20926.36|21045.13|20925.13|10
1630135130000|2021-08-28 07:18:50|21045.51|20925.51|21044.24|20924.24|21045.51|20925.51|21042.77|20922.77|10
1630135140000|2021-08-28 07:19:00|21042.83|20922.83|21042.77|20922.77|21044.67|20924.67|21042.77|20922.77|10
1630135150000|2021-08-28 07:19:10|21042.78|20922.78|21044.33|20924.33|21044.33|20924.33|21042.44|20922.44|10
1630135160000|2021-08-28 07:19:20|21043.96|20923.96|21045.29|20925.29|21045.29|20925.29|21043.6|20923.6|10
1630135170000|2021-08-28 07:19:30|21045.52|20925.52|21045|20925|21045.52|20925.52|21043.89|20923.89|9
1630135180000|2021-08-28 07:19:40|21045.3|20925.3|21046.11|20926.11|21047.89|20927.89|21045.3|20925.3|10
1630135190000|2021-08-28 07:19:50|21046.32|20926.32|21048.26|20928.26|21048.26|20928.26|21046.32|20926.32|8
1630135200000|2021-08-28 07:20:00|21048.06|20928.06|21045.33|20925.33|21048.06|20928.06|21044.24|20924.24|10
1630135210000|2021-08-28 07:20:10|21045.44|20925.44|21045.37|20925.37|21045.51|20925.51|21044.09|20924.09|7
1630135220000|2021-08-28 07:20:20|21045.4|20925.4|21043.91|20923.91|21045.72|20925.72|21043.91|20923.91|10
1630135230000|2021-08-28 07:20:30|21043.77|20923.77|21041|20921|21043.84|20923.84|21041|20921|10
1630135240000|2021-08-28 07:20:40|21040.6|20920.6|21041.04|20921.04|21041.66|20921.66|21040.6|20920.6|10
1630135250000|2021-08-28 07:20:50|21039.51|20919.51|21037.9|20917.9|21039.51|20919.51|21037.9|20917.9|9
1630135260000|2021-08-28 07:21:00|21037.69|20917.69|21037.84|20917.84|21037.84|20917.84|21036.85|20916.85|10
1630135270000|2021-08-28 07:21:10|21037.53|20917.53|21038.82|20918.82|21038.82|20918.82|21036.99|20916.99|10
1630135280000|2021-08-28 07:21:20|21038|20918|21035.26|20915.26|21038|20918|21035.16|20915.16|10
1630135290000|2021-08-28 07:21:30|21035.46|20915.46|21036.03|20916.03|21036.11|20916.11|21035.33|20915.33|8
1630135300000|2021-08-28 07:21:40|21035.72|20915.72|21034.35|20914.35|21035.72|20915.72|21034.35|20914.35|10
1630135310000|2021-08-28 07:21:50|21034.34|20914.34|21035.51|20915.51|21035.51|20915.51|21033.77|20913.77|10
1630135320000|2021-08-28 07:22:00|21034.89|20914.89|21034.97|20914.97|21035.2|20915.2|21034.89|20914.89|10
1630135330000|2021-08-28 07:22:10|21035.48|20915.48|21032.73|20912.73|21035.48|20915.48|21032.55|20912.55|10
1630135340000|2021-08-28 07:22:20|21032.66|20912.66|21032.94|20912.94|21033.09|20913.09|21032.52|20912.52|10
1630135350000|2021-08-28 07:22:30|21032.77|20912.77|21032.99|20912.99|21032.99|20912.99|21032.12|20912.12|10
1630135360000|2021-08-28 07:22:40|21032.97|20912.97|21034.31|20914.31|21034.31|20914.31|21032.97|20912.97|8
1630135370000|2021-08-28 07:22:50|21034.35|20914.35|21034.18|20914.18|21034.48|20914.48|21034.18|20914.18|7
1630135380000|2021-08-28 07:23:00|21034.23|20914.23|21030.42|20910.42|21034.25|20914.25|21030.42|20910.42|10
1630135390000|2021-08-28 07:23:10|21029.82|20909.82|21027.51|20907.51|21029.82|20909.82|21027.36|20907.36|9
1630135400000|2021-08-28 07:23:20|21028.85|20908.85|21027.47|20907.47|21028.97|20908.97|21027.47|20907.47|9
1630135410000|2021-08-28 07:23:30|21027.48|20907.48|21026.51|20906.51|21027.48|20907.48|21026.51|20906.51|10
1630135420000|2021-08-28 07:23:40|21026.47|20906.47|21026.75|20906.75|21026.75|20906.75|21026.06|20906.06|10
1630135430000|2021-08-28 07:23:50|21026.87|20906.87|21026.77|20906.77|21028.31|20908.31|21026.68|20906.68|9
1630135440000|2021-08-28 07:24:00|21026.86|20906.86|21027.64|20907.64|21027.66|20907.66|21026.69|20906.69|10
1630135450000|2021-08-28 07:24:10|21027.65|20907.65|21027.24|20907.24|21027.65|20907.65|21026.96|20906.96|10
1630135460000|2021-08-28 07:24:20|21027.13|20907.13|21027.28|20907.28|21027.43|20907.43|21027.07|20907.07|8
1630135470000|2021-08-28 07:24:30|21027.45|20907.45|21026.73|20906.73|21027.88|20907.88|21026.44|20906.44|9
1630135480000|2021-08-28 07:24:40|21027.4|20907.4|21028.96|20908.96|21029.16|20909.16|21027.4|20907.4|10
1630135490000|2021-08-28 07:24:50|21028.88|20908.88|21031.19|20911.19|21031.19|20911.19|21028.68|20908.68|10
1630135500000|2021-08-28 07:25:00|21030.52|20910.52|21031.42|20911.42|21031.62|20911.62|21030.36|20910.36|9
1630135510000|2021-08-28 07:25:10|21031.36|20911.36|21031.23|20911.23|21031.36|20911.36|21030.67|20910.67|10
1630135520000|2021-08-28 07:25:20|21031.64|20911.64|21031.21|20911.21|21031.93|20911.93|21030.63|20910.63|10
1630135530000|2021-08-28 07:25:30|21031.72|20911.72|21030.94|20910.94|21031.72|20911.72|21030.7|20910.7|9
1630135540000|2021-08-28 07:25:40|21030.46|20910.46|21030.32|20910.32|21030.46|20910.46|21029.99|20909.99|8
1630135550000|2021-08-28 07:25:50|21030.15|20910.15|21030.74|20910.74|21031.13|20911.13|21030.15|20910.15|10
1630135560000|2021-08-28 07:26:00|21030.98|20910.98|21032.32|20912.32|21032.32|20912.32|21030.98|20910.98|8
1630135570000|2021-08-28 07:26:10|21032.25|20912.25|21031.85|20911.85|21033.47|20913.47|21031.82|20911.82|7
1630135580000|2021-08-28 07:26:20|21032.27|20912.27|21033.6|20913.6|21033.6|20913.6|21031.9|20911.9|9
1630135590000|2021-08-28 07:26:30|21033.74|20913.74|21032.46|20912.46|21033.74|20913.74|21032.22|20912.22|8
1630135600000|2021-08-28 07:26:40|21032.14|20912.14|21032.09|20912.09|21032.37|20912.37|21032.09|20912.09|7
1630135610000|2021-08-28 07:26:50|21032.08|20912.08|21031.98|20911.98|21032.39|20912.39|21031.87|20911.87|7
1630135620000|2021-08-28 07:27:00|21033.3|20913.3|21033.51|20913.51|21033.66|20913.66|21033.3|20913.3|7
1630135630000|2021-08-28 07:27:10|21033.19|20913.19|21033.56|20913.56|21033.58|20913.58|21033.19|20913.19|8
1630135640000|2021-08-28 07:27:20|21033.57|20913.57|21029.55|20909.55|21033.93|20913.93|21029.55|20909.55|10
1630135650000|2021-08-28 07:27:30|21029.07|20909.07|21028.76|20908.76|21029.57|20909.57|21028.37|20908.37|10
1630135660000|2021-08-28 07:27:40|21028.71|20908.71|21031.05|20911.05|21031.05|20911.05|21028.71|20908.71|7
1630135670000|2021-08-28 07:27:50|21030.83|20910.83|21033.09|20913.09|21033.09|20913.09|21030.78|20910.78|10
1630135680000|2021-08-28 07:28:00|21033.39|20913.39|21035.15|20915.15|21035.15|20915.15|21033.04|20913.04|10
1630135690000|2021-08-28 07:28:10|21035.16|20915.16|21040.19|20920.19|21040.19|20920.19|21034|20914|10
1630135700000|2021-08-28 07:28:20|21040.23|20920.23|21045.51|20925.51|21045.51|20925.51|21040.23|20920.23|10
1630135710000|2021-08-28 07:28:30|21045.71|20925.71|21054.26|20934.26|21054.26|20934.26|21045.71|20925.71|10
1630135720000|2021-08-28 07:28:40|21054.84|20934.84|21058.6|20938.6|21058.63|20938.63|21054.84|20934.84|8
1630135730000|2021-08-28 07:28:50|21057.59|20937.59|21054.67|20934.67|21057.59|20937.59|21054.67|20934.67|10
1630135740000|2021-08-28 07:29:00|21054.72|20934.72|21055.74|20935.74|21055.74|20935.74|21054.72|20934.72|10
1630135750000|2021-08-28 07:29:10|21055.79|20935.79|21056.64|20936.64|21056.97|20936.97|21055.79|20935.79|9
1630135760000|2021-08-28 07:29:20|21058.22|20938.22|21058|20938|21058.22|20938.22|21057.25|20937.25|10
1630135770000|2021-08-28 07:29:30|21056.85|20936.85|21058.39|20938.39|21058.39|20938.39|21056.85|20936.85|8
1630135780000|2021-08-28 07:29:40|21058.41|20938.41|21058.77|20938.77|21059.04|20939.04|21058.39|20938.39|10
1630135790000|2021-08-28 07:29:50|21058.78|20938.78|21058.96|20938.96|21058.96|20938.96|21057.71|20937.71|10
1630135800000|2021-08-28 07:30:00|21058.76|20938.76|21056.15|20936.15|21058.76|20938.76|21056.15|20936.15|10
1630135810000|2021-08-28 07:30:10|21056.14|20936.14|21055.89|20935.89|21056.78|20936.78|21054.2|20934.2|10
1630135820000|2021-08-28 07:30:20|21055.44|20935.44|21058.06|20938.06|21058.06|20938.06|21055.44|20935.44|10
1630135830000|2021-08-28 07:30:30|21058.2|20938.2|21060.48|20940.48|21060.62|20940.62|21058.2|20938.2|10
1630135840000|2021-08-28 07:30:40|21060.59|20940.59|21061.56|20941.56|21061.95|20941.95|21060.59|20940.59|10
1630135850000|2021-08-28 07:30:50|21061.87|20941.87|21062|20942|21062.09|20942.09|21061|20941|10
1630135860000|2021-08-28 07:31:00|21062.48|20942.48|21062.95|20942.95|21063.03|20943.03|21062.44|20942.44|8
1630135870000|2021-08-28 07:31:10|21062.63|20942.63|21060.94|20940.94|21062.63|20942.63|21060.46|20940.46|10
1630135880000|2021-08-28 07:31:20|21060.22|20940.22|21063.88|20943.88|21063.88|20943.88|21060.22|20940.22|10
1630135890000|2021-08-28 07:31:30|21063.89|20943.89|21063.68|20943.68|21063.89|20943.89|21063.68|20943.68|8
1630135900000|2021-08-28 07:31:40|21063.67|20943.67|21063.98|20943.98|21063.98|20943.98|21063.67|20943.67|9
1630135910000|2021-08-28 07:31:50|21063.97|20943.97|21062.95|20942.95|21064.47|20944.47|21062.95|20942.95|9
1630135920000|2021-08-28 07:32:00|21062.96|20942.96|21061.84|20941.84|21062.96|20942.96|21061.84|20941.84|10
1630135930000|2021-08-28 07:32:10|21061.89|20941.89|21062.27|20942.27|21062.27|20942.27|21061.63|20941.63|8
1630135940000|2021-08-28 07:32:20|21062.26|20942.26|21063.21|20943.21|21063.62|20943.62|21062.12|20942.12|9
1630135950000|2021-08-28 07:32:30|21063.03|20943.03|21060.89|20940.89|21063.03|20943.03|21060.89|20940.89|10
1630135960000|2021-08-28 07:32:40|21060.77|20940.77|21058.12|20938.12|21060.77|20940.77|21058.04|20938.04|10
1630135970000|2021-08-28 07:32:50|21057.77|20937.77|21057.45|20937.45|21057.77|20937.77|21057.25|20937.25|8
1630135980000|2021-08-28 07:33:00|21057.4|20937.4|21057.01|20937.01|21057.4|20937.4|21056.45|20936.45|10
1630135990000|2021-08-28 07:33:10|21056.72|20936.72|21057.35|20937.35|21057.35|20937.35|21056.53|20936.53|8
1630136000000|2021-08-28 07:33:20|21057.33|20937.33|21059.76|20939.76|21059.76|20939.76|21057.13|20937.13|10
1630136010000|2021-08-28 07:33:30|21060.35|20940.35|21060.43|20940.43|21060.54|20940.54|21060.11|20940.11|10
1630136020000|2021-08-28 07:33:40|21060.29|20940.29|21062.34|20942.34|21062.34|20942.34|21060.29|20940.29|8
1630136030000|2021-08-28 07:33:50|21063.08|20943.08|21066.28|20946.28|21066.28|20946.28|21063.08|20943.08|10
1630136040000|2021-08-28 07:34:00|21066.51|20946.51|21070.89|20950.89|21070.89|20950.89|21066.31|20946.31|10
1630136050000|2021-08-28 07:34:10|21071.02|20951.02|21071.26|20951.26|21071.42|20951.42|21069.93|20949.93|10
1630136060000|2021-08-28 07:34:20|21071.82|20951.82|21073.11|20953.11|21073.3|20953.3|21071.82|20951.82|10
1630136070000|2021-08-28 07:34:30|21073|20953|21072.32|20952.32|21073|20953|21072.32|20952.32|9
1630136080000|2021-08-28 07:34:40|21071.82|20951.82|21072.06|20952.06|21072.06|20952.06|21071.52|20951.52|10
1630136090000|2021-08-28 07:34:50|21072.4|20952.4|21075.06|20955.06|21075.06|20955.06|21072.4|20952.4|10
1630136100000|2021-08-28 07:35:00|21075.08|20955.08|21074.51|20954.51|21075.43|20955.43|21074.51|20954.51|5
1630136110000|2021-08-28 07:35:10|21074.05|20954.05|21070.48|20950.48|21074.16|20954.16|21070.48|20950.48|10
1630136120000|2021-08-28 07:35:20|21069.49|20949.49|21067.69|20947.69|21069.49|20949.49|21067.69|20947.69|9
1630136130000|2021-08-28 07:35:30|21067.12|20947.12|21066.03|20946.03|21067.87|20947.87|21066.03|20946.03|10
1630136140000|2021-08-28 07:35:40|21065.95|20945.95|21065.27|20945.27|21066.07|20946.07|21065.2|20945.2|10
1630136150000|2021-08-28 07:35:50|21064.89|20944.89|21062.31|20942.31|21064.89|20944.89|21062.28|20942.28|9
1630136160000|2021-08-28 07:36:00|21062.75|20942.75|21061.38|20941.38|21063.19|20943.19|21061.38|20941.38|9
1630136170000|2021-08-28 07:36:10|21061.37|20941.37|21058.76|20938.76|21061.37|20941.37|21058.76|20938.76|9
1630136180000|2021-08-28 07:36:20|21057.76|20937.76|21054.49|20934.49|21057.76|20937.76|21054.37|20934.37|8
1630136190000|2021-08-28 07:36:30|21054.14|20934.14|21052.67|20932.67|21054.14|20934.14|21052.67|20932.67|10
1630136200000|2021-08-28 07:36:40|21052.77|20932.77|21051.31|20931.31|21053.83|20933.83|21051.31|20931.31|10
1630136210000|2021-08-28 07:36:50|21051.08|20931.08|21048.45|20928.45|21051.15|20931.15|21048.45|20928.45|10
1630136220000|2021-08-28 07:37:00|21048.38|20928.38|21044.91|20924.91|21048.38|20928.38|21044.91|20924.91|9
1630136230000|2021-08-28 07:37:10|21044.98|20924.98|21045.77|20925.77|21045.89|20925.89|21044.64|20924.64|7
1630136240000|2021-08-28 07:37:20|21045.84|20925.84|21036.81|20916.81|21045.84|20925.84|21036.81|20916.81|10
1630136250000|2021-08-28 07:37:30|21035.77|20915.77|21033.04|20913.04|21035.77|20915.77|21032.72|20912.72|10
1630136260000|2021-08-28 07:37:40|21033.26|20913.26|21032.45|20912.45|21033.62|20913.62|21032.14|20912.14|10
1630136270000|2021-08-28 07:37:50|21032.53|20912.53|21035.75|20915.75|21035.75|20915.75|21032.53|20912.53|9
1630136280000|2021-08-28 07:38:00|21034.8|20914.8|21030.25|20910.25|21034.92|20914.92|21030.25|20910.25|10
1630136290000|2021-08-28 07:38:10|21030.03|20910.03|21028.82|20908.82|21030.32|20910.32|21028.71|20908.71|10
1630136300000|2021-08-28 07:38:20|21027.77|20907.77|21027.06|20907.06|21027.77|20907.77|21026.94|20906.94|10
1630136310000|2021-08-28 07:38:30|21027.42|20907.42|21027.59|20907.59|21028.24|20908.24|21027.17|20907.17|10
1630136320000|2021-08-28 07:38:40|21027.54|20907.54|21027.01|20907.01|21028.25|20908.25|21026.96|20906.96|9
1630136330000|2021-08-28 07:38:50|21027.03|20907.03|21025.52|20905.52|21027.3|20907.3|21025.43|20905.43|9
1630136340000|2021-08-28 07:39:00|21025.48|20905.48|21023.94|20903.94|21025.48|20905.48|21023.19|20903.19|10
1630136350000|2021-08-28 07:39:10|21023.62|20903.62|21021.46|20901.46|21023.62|20903.62|21021.46|20901.46|10
1630136360000|2021-08-28 07:39:20|21021.28|20901.28|21019.82|20899.82|21021.28|20901.28|21019.79|20899.79|9
1630136370000|2021-08-28 07:39:30|21019.56|20899.56|21019.28|20899.28|21019.56|20899.56|21018.71|20898.71|10
1630136380000|2021-08-28 07:39:40|21019.17|20899.17|21017.61|20897.61|21019.2|20899.2|21017.61|20897.61|10
1630136390000|2021-08-28 07:39:50|21017.66|20897.66|21018.32|20898.32|21018.49|20898.49|21017.65|20897.65|10
1630136400000|2021-08-28 07:40:00|21018.37|20898.37|21018.72|20898.72|21020.09|20900.09|21018.36|20898.36|9
1630136410000|2021-08-28 07:40:10|21018.69|20898.69|21017.11|20897.11|21018.69|20898.69|21017.11|20897.11|10
1630136420000|2021-08-28 07:40:20|21016.78|20896.78|21016.4|20896.4|21016.99|20896.99|21016.35|20896.35|10
1630136430000|2021-08-28 07:40:30|21016.33|20896.33|21014.24|20894.24|21016.33|20896.33|21014.22|20894.22|10
1630136440000|2021-08-28 07:40:40|21014.2|20894.2|21013.25|20893.25|21014.97|20894.97|21013.25|20893.25|10
1630136450000|2021-08-28 07:40:50|21012.55|20892.55|21010.03|20890.03|21012.79|20892.79|21010.03|20890.03|8
1630136460000|2021-08-28 07:41:00|21009.86|20889.86|21009.75|20889.75|21010.81|20890.81|21009.47|20889.47|9
1630136470000|2021-08-28 07:41:10|21009.14|20889.14|21007.32|20887.32|21009.41|20889.41|21007.32|20887.32|10
1630136480000|2021-08-28 07:41:20|21006.72|20886.72|21006.78|20886.78|21007.17|20887.17|21005.73|20885.73|9
1630136490000|2021-08-28 07:41:30|21006.77|20886.77|21011.38|20891.38|21011.38|20891.38|21006.77|20886.77|10
1630136500000|2021-08-28 07:41:40|21012.09|20892.09|21016.35|20896.35|21016.35|20896.35|21012.09|20892.09|10
1630136510000|2021-08-28 07:41:50|21018.44|20898.44|21020.03|20900.03|21020.22|20900.22|21018.44|20898.44|10
1630136520000|2021-08-28 07:42:00|21019.9|20899.9|21022|20902|21022.24|20902.24|21019.9|20899.9|10
1630136530000|2021-08-28 07:42:10|21022.07|20902.07|21024|20904|21024|20904|21021.93|20901.93|10
1630136540000|2021-08-28 07:42:20|21024.4|20904.4|21028.19|20908.19|21028.19|20908.19|21024.4|20904.4|10
1630136550000|2021-08-28 07:42:30|21029.12|20909.12|21032.67|20912.67|21032.67|20912.67|21029.12|20909.12|10
1630136560000|2021-08-28 07:42:40|21032.73|20912.73|21031.84|20911.84|21033.56|20913.56|21031.84|20911.84|10
1630136570000|2021-08-28 07:42:50|21032.12|20912.12|21031.59|20911.59|21032.65|20912.65|21031.59|20911.59|8
1630136580000|2021-08-28 07:43:00|21031.05|20911.05|21027.21|20907.21|21031.05|20911.05|21027.21|20907.21|10
1630136590000|2021-08-28 07:43:10|21027.2|20907.2|21025.72|20905.72|21028.21|20908.21|21025.59|20905.59|10
1630136600000|2021-08-28 07:43:20|21025.78|20905.78|21023.73|20903.73|21025.81|20905.81|21023.73|20903.73|9
1630136610000|2021-08-28 07:43:30|21023.59|20903.59|21018.44|20898.44|21023.59|20903.59|21018.41|20898.41|10
1630136620000|2021-08-28 07:43:40|21017.47|20897.47|21016.55|20896.55|21017.47|20897.47|21016.28|20896.28|7
1630136630000|2021-08-28 07:43:50|21016.11|20896.11|21013.87|20893.87|21016.13|20896.13|21013.87|20893.87|8
1630136640000|2021-08-28 07:44:00|21013.78|20893.78|21008.47|20888.47|21013.78|20893.78|21008.46|20888.46|10
1630136650000|2021-08-28 07:44:10|21007.98|20887.98|21011.48|20891.48|21011.48|20891.48|21007.98|20887.98|9
1630136660000|2021-08-28 07:44:20|21011.17|20891.17|21011.7|20891.7|21011.7|20891.7|21010.88|20890.88|9
1630136670000|2021-08-28 07:44:30|21011.97|20891.97|21010.64|20890.64|21012.45|20892.45|21010.64|20890.64|10
1630136680000|2021-08-28 07:44:40|21010.29|20890.29|21008.58|20888.58|21010.29|20890.29|21007.45|20887.45|9
1630136690000|2021-08-28 07:44:50|21008.37|20888.37|21006.4|20886.4|21008.38|20888.38|21006.05|20886.05|8
1630136700000|2021-08-28 07:45:00|21006.12|20886.12|21003.36|20883.36|21006.12|20886.12|21003.36|20883.36|10
1630136710000|2021-08-28 07:45:10|21001.87|20881.87|20997.81|20877.81|21001.87|20881.87|20997.42|20877.42|10
1630136720000|2021-08-28 07:45:20|20998.03|20878.03|20999.13|20879.13|20999.13|20879.13|20997.53|20877.53|10
1630136730000|2021-08-28 07:45:30|20999.25|20879.25|21000.49|20880.49|21000.58|20880.58|20999.25|20879.25|8
1630136740000|2021-08-28 07:45:40|20999.44|20879.44|20999.52|20879.52|20999.98|20879.98|20999.44|20879.44|7
1630136750000|2021-08-28 07:45:50|20999.78|20879.78|21006.52|20886.52|21006.52|20886.52|20999.78|20879.78|10
1630136760000|2021-08-28 07:46:00|21006.58|20886.58|21006.9|20886.9|21007.31|20887.31|21006.58|20886.58|10
1630136770000|2021-08-28 07:46:10|21007.55|20887.55|21009.22|20889.22|21009.34|20889.34|21007.55|20887.55|9
1630136780000|2021-08-28 07:46:20|21008.83|20888.83|21010.89|20890.89|21010.89|20890.89|21008.64|20888.64|10
1630136790000|2021-08-28 07:46:30|21010.9|20890.9|21011.03|20891.03|21011.03|20891.03|21010.45|20890.45|9
1630136800000|2021-08-28 07:46:40|21010.37|20890.37|21009.18|20889.18|21010.88|20890.88|21009.18|20889.18|10
1630136810000|2021-08-28 07:46:50|21009.16|20889.16|21008.15|20888.15|21009.16|20889.16|21008.15|20888.15|8
1630136820000|2021-08-28 07:47:00|21008.56|20888.56|21010.22|20890.22|21010.98|20890.98|21008.54|20888.54|9
1630136830000|2021-08-28 07:47:10|21010.17|20890.17|21011.44|20891.44|21011.53|20891.53|21009.97|20889.97|8
1630136840000|2021-08-28 07:47:20|21011.27|20891.27|21009.99|20889.99|21011.27|20891.27|21009.67|20889.67|10
1630136850000|2021-08-28 07:47:30|21010.01|20890.01|21010.5|20890.5|21010.91|20890.91|21010.01|20890.01|8
1630136860000|2021-08-28 07:47:40|21010.52|20890.52|21011.41|20891.41|21011.41|20891.41|21010.52|20890.52|7
1630136870000|2021-08-28 07:47:50|21012.14|20892.14|21014.59|20894.59|21014.63|20894.63|21012.14|20892.14|8
1630136880000|2021-08-28 07:48:00|21014.9|20894.9|21015.72|20895.72|21015.76|20895.76|21014.78|20894.78|10
1630136890000|2021-08-28 07:48:10|21015.96|20895.96|21016.87|20896.87|21016.87|20896.87|21014.63|20894.63|9
1630136900000|2021-08-28 07:48:20|21017.04|20897.04|21020.47|20900.47|21020.47|20900.47|21016.97|20896.97|10
1630136910000|2021-08-28 07:48:30|21020.66|20900.66|21023.55|20903.55|21023.55|20903.55|21020|20900|10
1630136920000|2021-08-28 07:48:40|21024.63|20904.63|21027.37|20907.37|21027.37|20907.37|21023.66|20903.66|10
1630136930000|2021-08-28 07:48:50|21027.28|20907.28|21029.14|20909.14|21029.14|20909.14|21027.19|20907.19|10
1630136940000|2021-08-28 07:49:00|21029.21|20909.21|21028.82|20908.82|21029.56|20909.56|21028.33|20908.33|10
1630136950000|2021-08-28 07:49:10|21028.94|20908.94|21029.32|20909.32|21029.36|20909.36|21028.91|20908.91|8
1630136960000|2021-08-28 07:49:20|21029.49|20909.49|21026.13|20906.13|21029.64|20909.64|21026.13|20906.13|10
1630136970000|2021-08-28 07:49:30|21026.53|20906.53|21026.53|20906.53|21026.77|20906.77|21026.07|20906.07|10
1630136980000|2021-08-28 07:49:40|21026.59|20906.59|21031.55|20911.55|21031.55|20911.55|21026.51|20906.51|9
1630136990000|2021-08-28 07:49:50|21031.83|20911.83|21035.76|20915.76|21035.76|20915.76|21031.79|20911.79|9
1630137000000|2021-08-28 07:50:00|21035.68|20915.68|21035.29|20915.29|21036.87|20916.87|21035.29|20915.29|10
1630137010000|2021-08-28 07:50:10|21034.95|20914.95|21032.9|20912.9|21034.95|20914.95|21032.87|20912.87|10
1630137020000|2021-08-28 07:50:20|21032.8|20912.8|21032.14|20912.14|21033.31|20913.31|21032.14|20912.14|10
1630137030000|2021-08-28 07:50:30|21031.55|20911.55|21029.34|20909.34|21031.55|20911.55|21029.18|20909.18|10
1630137040000|2021-08-28 07:50:40|21029.52|20909.52|21028.98|20908.98|21029.94|20909.94|21028.85|20908.85|9
1630137050000|2021-08-28 07:50:50|21027.85|20907.85|21025.69|20905.69|21028.09|20908.09|21025.69|20905.69|10
1630137060000|2021-08-28 07:51:00|21025.23|20905.23|21025.63|20905.63|21025.65|20905.65|21024.61|20904.61|10
1630137070000|2021-08-28 07:51:10|21025.95|20905.95|21025.42|20905.42|21026.07|20906.07|21023.89|20903.89|10
1630137080000|2021-08-28 07:51:20|21025.43|20905.43|21026.12|20906.12|21026.37|20906.37|21025.43|20905.43|10
1630137090000|2021-08-28 07:51:30|21026.4|20906.4|21025.57|20905.57|21026.4|20906.4|21025.57|20905.57|10
1630137100000|2021-08-28 07:51:40|21025.32|20905.32|21019.29|20899.29|21025.32|20905.32|21019.29|20899.29|10
1630137110000|2021-08-28 07:51:50|21018.84|20898.84|21016.52|20896.52|21018.84|20898.84|21016.52|20896.52|10
1630137120000|2021-08-28 07:52:00|21016.47|20896.47|21016.3|20896.3|21016.47|20896.47|21015.56|20895.56|10
1630137130000|2021-08-28 07:52:10|21016.56|20896.56|21018.6|20898.6|21018.89|20898.89|21016.56|20896.56|9
1630137140000|2021-08-28 07:52:20|21018.41|20898.41|21019.1|20899.1|21019.25|20899.25|21017.29|20897.29|10
1630137150000|2021-08-28 07:52:30|21019.12|20899.12|21019.11|20899.11|21020.05|20900.05|21018.73|20898.73|10
1630137160000|2021-08-28 07:52:40|21019.16|20899.16|21021.55|20901.55|21021.55|20901.55|21019.16|20899.16|9
1630137170000|2021-08-28 07:52:50|21021.57|20901.57|21021.4|20901.4|21021.65|20901.65|21020.83|20900.83|10
1630137180000|2021-08-28 07:53:00|21021.87|20901.87|21022.04|20902.04|21023|20903|21021.69|20901.69|10
1630137190000|2021-08-28 07:53:10|21022.22|20902.22|21020.78|20900.78|21022.27|20902.27|21020.59|20900.59|9
1630137200000|2021-08-28 07:53:20|21022.08|20902.08|21020.8|20900.8|21022.08|20902.08|21020.64|20900.64|8
1630137210000|2021-08-28 07:53:30|21020.84|20900.84|21022.89|20902.89|21023.35|20903.35|21020.84|20900.84|10
1630137220000|2021-08-28 07:53:40|21022.05|20902.05|21021.64|20901.64|21022.18|20902.18|21021.64|20901.64|10
1630137230000|2021-08-28 07:53:50|21021.56|20901.56|21020.96|20900.96|21022.53|20902.53|21020.96|20900.96|10
1630137240000|2021-08-28 07:54:00|21021.05|20901.05|21022.82|20902.82|21022.82|20902.82|21021.05|20901.05|10
1630137250000|2021-08-28 07:54:10|21022.78|20902.78|21017.58|20897.58|21022.82|20902.82|21017.58|20897.58|10
1630137260000|2021-08-28 07:54:20|21017.43|20897.43|21018.09|20898.09|21018.37|20898.37|21017.18|20897.18|9
1630137270000|2021-08-28 07:54:30|21018.03|20898.03|21018.28|20898.28|21018.28|20898.28|21017.55|20897.55|10
1630137280000|2021-08-28 07:54:40|21017.54|20897.54|21015.33|20895.33|21017.54|20897.54|21015.33|20895.33|9
1630137290000|2021-08-28 07:54:50|21015.48|20895.48|21020.23|20900.23|21020.23|20900.23|21015.38|20895.38|10
1630137300000|2021-08-28 07:55:00|21019.36|20899.36|21021.59|20901.59|21021.59|20901.59|21019.01|20899.01|10
1630137310000|2021-08-28 07:55:10|21021.6|20901.6|21019.32|20899.32|21021.6|20901.6|21019.09|20899.09|10
1630137320000|2021-08-28 07:55:20|21019.27|20899.27|21019.11|20899.11|21019.27|20899.27|21017.73|20897.73|10
1630137330000|2021-08-28 07:55:30|21020.13|20900.13|21020.21|20900.21|21020.3|20900.3|21019.36|20899.36|10
1630137340000|2021-08-28 07:55:40|21020.62|20900.62|21023.14|20903.14|21023.14|20903.14|21020.52|20900.52|10
1630137350000|2021-08-28 07:55:50|21023.49|20903.49|21024.28|20904.28|21024.98|20904.98|21023.49|20903.49|9
1630137360000|2021-08-28 07:56:00|21024.56|20904.56|21023.17|20903.17|21025.1|20905.1|21022.94|20902.94|10
1630137370000|2021-08-28 07:56:10|21021.62|20901.62|21019.7|20899.7|21022.45|20902.45|21019.7|20899.7|10
1630137380000|2021-08-28 07:56:20|21019.62|20899.62|21017.65|20897.65|21019.62|20899.62|21017.65|20897.65|9
1630137390000|2021-08-28 07:56:30|21017.7|20897.7|21017.76|20897.76|21019.02|20899.02|21017.7|20897.7|9
1630137400000|2021-08-28 07:56:40|21017.78|20897.78|21016.81|20896.81|21017.78|20897.78|21016.81|20896.81|9
1630137410000|2021-08-28 07:56:50|21016.98|20896.98|21016.72|20896.72|21016.98|20896.98|21016.72|20896.72|8
1630137420000|2021-08-28 07:57:00|21016.75|20896.75|21015.5|20895.5|21016.76|20896.76|21014.89|20894.89|10
1630137430000|2021-08-28 07:57:10|21015.66|20895.66|21018.09|20898.09|21018.53|20898.53|21015.66|20895.66|10
1630137440000|2021-08-28 07:57:20|21018.49|20898.49|21019.78|20899.78|21019.78|20899.78|21017.3|20897.3|10
1630137450000|2021-08-28 07:57:30|21020.13|20900.13|21018.69|20898.69|21021.23|20901.23|21018.69|20898.69|10
1630137460000|2021-08-28 07:57:40|21018.75|20898.75|21018.69|20898.69|21019.08|20899.08|21018.69|20898.69|10
1630137470000|2021-08-28 07:57:50|21018.72|20898.72|21019.49|20899.49|21019.49|20899.49|21018.72|20898.72|9
1630137480000|2021-08-28 07:58:00|21018.76|20898.76|21016.92|20896.92|21019.04|20899.04|21016.92|20896.92|10
1630137490000|2021-08-28 07:58:10|21017.08|20897.08|21018.39|20898.39|21018.7|20898.7|21016.89|20896.89|10
1630137500000|2021-08-28 07:58:20|21018.91|20898.91|21017.23|20897.23|21018.91|20898.91|21016.76|20896.76|8
1630137510000|2021-08-28 07:58:30|21017.24|20897.24|21017.56|20897.56|21017.84|20897.84|21017.13|20897.13|8
1630137520000|2021-08-28 07:58:40|21017.95|20897.95|21017.05|20897.05|21017.95|20897.95|21016.75|20896.75|10
1630137530000|2021-08-28 07:58:50|21017.07|20897.07|21017.62|20897.62|21017.62|20897.62|21016.61|20896.61|9
1630137540000|2021-08-28 07:59:00|21018.13|20898.13|21016.63|20896.63|21018.6|20898.6|21016.63|20896.63|9
1630137550000|2021-08-28 07:59:10|21016.79|20896.79|21017.56|20897.56|21018|20898|21016.79|20896.79|9
1630137560000|2021-08-28 07:59:20|21017.57|20897.57|21020.12|20900.12|21020.12|20900.12|21017.57|20897.57|7
1630137570000|2021-08-28 07:59:30|21020.18|20900.18|21020.93|20900.93|21020.93|20900.93|21020.15|20900.15|10
1630137580000|2021-08-28 07:59:40|21020.85|20900.85|21020.64|20900.64|21020.92|20900.92|21020.61|20900.61|8
1630137590000|2021-08-28 07:59:50|21021.09|20901.09|21020.54|20900.54|21021.1|20901.1|21020.54|20900.54|7
1630137600000|2021-08-28 08:00:00|21021.84|20901.84|21022.49|20902.49|21022.49|20902.49|21021.09|20901.09|10
1630137610000|2021-08-28 08:00:10|21022.19|20902.19|21020.56|20900.56|21022.25|20902.25|21020.56|20900.56|7
1630137620000|2021-08-28 08:00:20|21020.74|20900.74|21021.9|20901.9|21021.9|20901.9|21020.2|20900.2|10
1630137630000|2021-08-28 08:00:30|21022.01|20902.01|21023.18|20903.18|21023.53|20903.53|21021.07|20901.07|10
1630137640000|2021-08-28 08:00:40|21024.29|20904.29|21024.8|20904.8|21024.97|20904.97|21024.14|20904.14|10
1630137650000|2021-08-28 08:00:50|21024.69|20904.69|21023.46|20903.46|21024.99|20904.99|21023.38|20903.38|8
1630137660000|2021-08-28 08:01:00|21023.73|20903.73|21024.7|20904.7|21024.9|20904.9|21023.73|20903.73|9
1630137670000|2021-08-28 08:01:10|21026.14|20906.14|21025.52|20905.52|21026.23|20906.23|21024.81|20904.81|8
1630137680000|2021-08-28 08:01:20|21026.12|20906.12|21028.92|20908.92|21028.92|20908.92|21026.12|20906.12|9
1630137690000|2021-08-28 08:01:30|21029.46|20909.46|21031.88|20911.88|21031.88|20911.88|21029.46|20909.46|10
1630137700000|2021-08-28 08:01:40|21032.66|20912.66|21033.02|20913.02|21033.33|20913.33|21032.31|20912.31|9
1630137710000|2021-08-28 08:01:50|21033.53|20913.53|21040.08|20920.08|21040.08|20920.08|21033.53|20913.53|10
1630137720000|2021-08-28 08:02:00|21039.83|20919.83|21042.96|20922.96|21042.96|20922.96|21039.83|20919.83|8
1630137730000|2021-08-28 08:02:10|21043.09|20923.09|21047.98|20927.98|21048.13|20928.13|21043.09|20923.09|10
1630137740000|2021-08-28 08:02:20|21048.46|20928.46|21049.53|20929.53|21049.67|20929.67|21048.05|20928.05|10
1630137750000|2021-08-28 08:02:30|21049.36|20929.36|21050.35|20930.35|21050.47|20930.47|21049.36|20929.36|10
1630137760000|2021-08-28 08:02:40|21049.4|20929.4|21045.7|20925.7|21049.4|20929.4|21045.56|20925.56|10
1630137770000|2021-08-28 08:02:50|21045.75|20925.75|21046.52|20926.52|21046.68|20926.68|21045.75|20925.75|10
1630137780000|2021-08-28 08:03:00|21046.46|20926.46|21045.1|20925.1|21046.46|20926.46|21044.25|20924.25|10
1630137790000|2021-08-28 08:03:10|21045.15|20925.15|21043.12|20923.12|21045.32|20925.32|21043.08|20923.08|10
1630137800000|2021-08-28 08:03:20|21043.14|20923.14|21042.35|20922.35|21043.84|20923.84|21042.35|20922.35|10
1630137810000|2021-08-28 08:03:30|21040.66|20920.66|21038.9|20918.9|21040.66|20920.66|21038.62|20918.62|10
1630137820000|2021-08-28 08:03:40|21037.8|20917.8|21037.96|20917.96|21038.56|20918.56|21037.77|20917.77|10
1630137830000|2021-08-28 08:03:50|21037.18|20917.18|21036.27|20916.27|21037.43|20917.43|21035.48|20915.48|10
1630137840000|2021-08-28 08:04:00|21036.41|20916.41|21036.89|20916.89|21036.89|20916.89|21036.26|20916.26|10
1630137850000|2021-08-28 08:04:10|21037.01|20917.01|21036.59|20916.59|21037.08|20917.08|21036.59|20916.59|9
1630137860000|2021-08-28 08:04:20|21036.87|20916.87|21037.59|20917.59|21037.82|20917.82|21036.87|20916.87|10
1630137870000|2021-08-28 08:04:30|21037.57|20917.57|21037.65|20917.65|21037.65|20917.65|21036.91|20916.91|10
1630137880000|2021-08-28 08:04:40|21038.35|20918.35|21039.83|20919.83|21040.16|20920.16|21038.35|20918.35|10
1630137890000|2021-08-28 08:04:50|21039.32|20919.32|21035.26|20915.26|21039.32|20919.32|21035.26|20915.26|10
1630137900000|2021-08-28 08:05:00|21034.95|20914.95|21034.45|20914.45|21034.95|20914.95|21033.95|20913.95|10
1630137910000|2021-08-28 08:05:10|21034.47|20914.47|21034.94|20914.94|21036.15|20916.15|21033.99|20913.99|10
1630137920000|2021-08-28 08:05:20|21035.68|20915.68|21033.4|20913.4|21036.03|20916.03|21033.33|20913.33|10
1630137930000|2021-08-28 08:05:30|21033.7|20913.7|21034.12|20914.12|21034.12|20914.12|21033.19|20913.19|9
1630137940000|2021-08-28 08:05:40|21034.44|20914.44|21034.2|20914.2|21034.81|20914.81|21034.09|20914.09|9
1630137950000|2021-08-28 08:05:50|21033.74|20913.74|21031.93|20911.93|21033.81|20913.81|21031.93|20911.93|10
1630137960000|2021-08-28 08:06:00|21031.72|20911.72|21031.75|20911.75|21031.95|20911.95|21031.48|20911.48|10
1630137970000|2021-08-28 08:06:10|21031.44|20911.44|21033.33|20913.33|21033.33|20913.33|21031.43|20911.43|9
1630137980000|2021-08-28 08:06:20|21034.55|20914.55|21032.49|20912.49|21034.88|20914.88|21032.49|20912.49|10
1630137990000|2021-08-28 08:06:30|21032.61|20912.61|21032.01|20912.01|21032.61|20912.61|21031.18|20911.18|10
1630138000000|2021-08-28 08:06:40|21032.05|20912.05|21031.35|20911.35|21032.05|20912.05|21030.28|20910.28|9
1630138010000|2021-08-28 08:06:50|21031.5|20911.5|21028.96|20908.96|21031.53|20911.53|21028.91|20908.91|10
1630138020000|2021-08-28 08:07:00|21028.71|20908.71|21028.41|20908.41|21029.03|20909.03|21028.37|20908.37|10
1630138030000|2021-08-28 08:07:10|21028.6|20908.6|21028.86|20908.86|21029.1|20909.1|21028.45|20908.45|10
1630138040000|2021-08-28 08:07:20|21028.94|20908.94|21030.9|20910.9|21030.9|20910.9|21028.94|20908.94|10
1630138050000|2021-08-28 08:07:30|21030.83|20910.83|21030.2|20910.2|21030.83|20910.83|21029.32|20909.32|9
1630138060000|2021-08-28 08:07:40|21030.12|20910.12|21030.1|20910.1|21030.12|20910.12|21029.89|20909.89|9
1630138070000|2021-08-28 08:07:50|21030.35|20910.35|21028.73|20908.73|21030.35|20910.35|21028.73|20908.73|10
1630138080000|2021-08-28 08:08:00|21028.69|20908.69|21029.22|20909.22|21030.05|20910.05|21028.49|20908.49|10
1630138090000|2021-08-28 08:08:10|21029.11|20909.11|21031.17|20911.17|21031.17|20911.17|21029.11|20909.11|10
1630138100000|2021-08-28 08:08:20|21030.68|20910.68|21032.49|20912.49|21032.49|20912.49|21030.68|20910.68|10
1630138110000|2021-08-28 08:08:30|21032.39|20912.39|21038.14|20918.14|21038.14|20918.14|21032.39|20912.39|10
1630138120000|2021-08-28 08:08:40|21038.42|20918.42|21042.71|20922.71|21042.71|20922.71|21038.42|20918.42|10
1630138130000|2021-08-28 08:08:50|21044.21|20924.21|21049.95|20929.95|21049.95|20929.95|21044.21|20924.21|10
1630138140000|2021-08-28 08:09:00|21048.63|20928.63|21051.93|20931.93|21051.93|20931.93|21048.52|20928.52|10
1630138150000|2021-08-28 08:09:10|21052.13|20932.13|21055.18|20935.18|21055.18|20935.18|21052.13|20932.13|9
1630138160000|2021-08-28 08:09:20|21053.65|20933.65|21055.26|20935.26|21055.33|20935.33|21053.46|20933.46|9
1630138170000|2021-08-28 08:09:30|21055.53|20935.53|21058.83|20938.83|21058.83|20938.83|21055.53|20935.53|8
1630138180000|2021-08-28 08:09:40|21058.37|20938.37|21059.98|20939.98|21059.98|20939.98|21058.19|20938.19|10
1630138190000|2021-08-28 08:09:50|21060.57|20940.57|21059.2|20939.2|21060.99|20940.99|21059.2|20939.2|8
1630138200000|2021-08-28 08:10:00|21059.25|20939.25|21062.34|20942.34|21062.34|20942.34|21058.99|20938.99|10
1630138210000|2021-08-28 08:10:10|21062.33|20942.33|21063.93|20943.93|21063.93|20943.93|21062.33|20942.33|9
1630138220000|2021-08-28 08:10:20|21063.98|20943.98|21070.77|20950.77|21070.77|20950.77|21063.98|20943.98|10
1630138230000|2021-08-28 08:10:30|21070.74|20950.74|21070.56|20950.56|21070.74|20950.74|21069.28|20949.28|10
1630138240000|2021-08-28 08:10:40|21071.74|20951.74|21073.72|20953.72|21074.75|20954.75|21071.74|20951.74|10
1630138250000|2021-08-28 08:10:50|21073.14|20953.14|21073.93|20953.93|21073.93|20953.93|21073.14|20953.14|10
1630138260000|2021-08-28 08:11:00|21073.41|20953.41|21075.9|20955.9|21075.95|20955.95|21073.41|20953.41|9
1630138270000|2021-08-28 08:11:10|21075.95|20955.95|21075.05|20955.05|21075.95|20955.95|21074.53|20954.53|10
1630138280000|2021-08-28 08:11:20|21075.07|20955.07|21075.07|20955.07|21075.71|20955.71|21074.4|20954.4|10
1630138290000|2021-08-28 08:11:30|21074.8|20954.8|21077.81|20957.81|21077.81|20957.81|21074.8|20954.8|10
1630138300000|2021-08-28 08:11:40|21078.03|20958.03|21078.54|20958.54|21079.74|20959.74|21078.03|20958.03|9
1630138310000|2021-08-28 08:11:50|21078.6|20958.6|21078.44|20958.44|21078.93|20958.93|21078.11|20958.11|9
1630138320000|2021-08-28 08:12:00|21078.47|20958.47|21080.15|20960.15|21080.66|20960.66|21078.47|20958.47|8
1630138330000|2021-08-28 08:12:10|21080.13|20960.13|21081.82|20961.82|21081.82|20961.82|21078.55|20958.55|9
1630138340000|2021-08-28 08:12:20|21083.92|20963.92|21087.35|20967.35|21087.91|20967.91|21083.92|20963.92|10
1630138350000|2021-08-28 08:12:30|21087.54|20967.54|21089.65|20969.65|21089.65|20969.65|21087.22|20967.22|8
1630138360000|2021-08-28 08:12:40|21089.37|20969.37|21091.7|20971.7|21091.98|20971.98|21089.37|20969.37|10
1630138370000|2021-08-28 08:12:50|21091.65|20971.65|21095.53|20975.53|21095.53|20975.53|21091.63|20971.63|10
1630138380000|2021-08-28 08:13:00|21096.33|20976.33|21100.25|20980.25|21100.25|20980.25|21096.33|20976.33|10
1630138390000|2021-08-28 08:13:10|21102.15|20982.15|21104.65|20984.65|21105.33|20985.33|21102.15|20982.15|9
1630138400000|2021-08-28 08:13:20|21105.52|20985.52|21105.11|20985.11|21105.87|20985.87|21104.77|20984.77|9
1630138410000|2021-08-28 08:13:30|21106.6|20986.6|21106.36|20986.36|21106.94|20986.94|21105.72|20985.72|10
1630138420000|2021-08-28 08:13:40|21106.48|20986.48|21105.74|20985.74|21106.48|20986.48|21105.73|20985.73|9
1630138430000|2021-08-28 08:13:50|21105.81|20985.81|21106.09|20986.09|21107.04|20987.04|21105.01|20985.01|9
1630138440000|2021-08-28 08:14:00|21106.27|20986.27|21104.09|20984.09|21106.27|20986.27|21102.16|20982.16|10
1630138450000|2021-08-28 08:14:10|21104.28|20984.28|21106.69|20986.69|21106.69|20986.69|21104.28|20984.28|10
1630138460000|2021-08-28 08:14:20|21107.03|20987.03|21112.99|20992.99|21112.99|20992.99|21106.81|20986.81|10
1630138470000|2021-08-28 08:14:30|21113.12|20993.12|21112.94|20992.94|21113.23|20993.23|21112.71|20992.71|9
1630138480000|2021-08-28 08:14:40|21113.96|20993.96|21112.53|20992.53|21114.04|20994.04|21112.53|20992.53|9
1630138490000|2021-08-28 08:14:50|21112.61|20992.61|21114.87|20994.87|21114.87|20994.87|21112.61|20992.61|10
1630138500000|2021-08-28 08:15:00|21114.88|20994.88|21113.97|20993.97|21114.88|20994.88|21113.97|20993.97|9
1630138510000|2021-08-28 08:15:10|21113.75|20993.75|21113.32|20993.32|21113.75|20993.75|21112.69|20992.69|9
1630138520000|2021-08-28 08:15:20|21113.39|20993.39|21112.62|20992.62|21113.39|20993.39|21111.49|20991.49|10
1630138530000|2021-08-28 08:15:30|21115.46|20995.46|21117.5|20997.5|21118|20998|21115.42|20995.42|9
1630138540000|2021-08-28 08:15:40|21116.25|20996.25|21117.78|20997.78|21117.78|20997.78|21116.11|20996.11|7
1630138550000|2021-08-28 08:15:50|21117.71|20997.71|21114.91|20994.91|21117.71|20997.71|21114.91|20994.91|10
1630138560000|2021-08-28 08:16:00|21115|20995|21115.44|20995.44|21115.79|20995.79|21115|20995|6
1630138570000|2021-08-28 08:16:10|21115.73|20995.73|21115.41|20995.41|21115.85|20995.85|21115.27|20995.27|7
1630138580000|2021-08-28 08:16:20|21115.8|20995.8|21117.94|20997.94|21117.94|20997.94|21115.8|20995.8|9
1630138590000|2021-08-28 08:16:30|21116.73|20996.73|21120.47|21000.47|21120.47|21000.47|21116.73|20996.73|10
1630138600000|2021-08-28 08:16:40|21119.17|20999.17|21119.28|20999.28|21120.39|21000.39|21119.01|20999.01|9
1630138610000|2021-08-28 08:16:50|21119.52|20999.52|21118.06|20998.06|21119.69|20999.69|21117.57|20997.57|10
1630138620000|2021-08-28 08:17:00|21118.08|20998.08|21115.16|20995.16|21119.05|20999.05|21115.16|20995.16|9
1630138630000|2021-08-28 08:17:10|21114.63|20994.63|21112.86|20992.86|21114.63|20994.63|21112.44|20992.44|10
1630138640000|2021-08-28 08:17:20|21112.47|20992.47|21112.08|20992.08|21113.14|20993.14|21112.08|20992.08|9
1630138650000|2021-08-28 08:17:30|21111.97|20991.97|21111.18|20991.18|21112.54|20992.54|21111.18|20991.18|10
1630138660000|2021-08-28 08:17:40|21109.8|20989.8|21110.71|20990.71|21110.98|20990.98|21108.95|20988.95|9
1630138670000|2021-08-28 08:17:50|21110.9|20990.9|21114.62|20994.62|21114.62|20994.62|21110.9|20990.9|9
1630138680000|2021-08-28 08:18:00|21113.92|20993.92|21116.09|20996.09|21116.09|20996.09|21113.81|20993.81|9
1630138690000|2021-08-28 08:18:10|21116.14|20996.14|21113.94|20993.94|21116.4|20996.4|21113.94|20993.94|8
1630138700000|2021-08-28 08:18:20|21115.09|20995.09|21113.38|20993.38|21115.28|20995.28|21113.38|20993.38|9
1630138710000|2021-08-28 08:18:30|21113.55|20993.55|21115.56|20995.56|21115.56|20995.56|21113.42|20993.42|10
1630138720000|2021-08-28 08:18:40|21117.52|20997.52|21117.26|20997.26|21117.63|20997.63|21116.4|20996.4|7
1630138730000|2021-08-28 08:18:50|21117.32|20997.32|21118.75|20998.75|21118.87|20998.87|21116.44|20996.44|10
1630138740000|2021-08-28 08:19:00|21118.64|20998.64|21119.09|20999.09|21119.85|20999.85|21118.31|20998.31|7
1630138750000|2021-08-28 08:19:10|21119.4|20999.4|21122.57|21002.57|21122.57|21002.57|21119.4|20999.4|10
1630138760000|2021-08-28 08:19:20|21122.72|21002.72|21124.14|21004.14|21124.14|21004.14|21122.72|21002.72|8
1630138770000|2021-08-28 08:19:30|21124.13|21004.13|21124.67|21004.67|21124.7|21004.7|21123.81|21003.81|9
1630138780000|2021-08-28 08:19:40|21124.81|21004.81|21125.8|21005.8|21125.8|21005.8|21124.44|21004.44|10
1630138790000|2021-08-28 08:19:50|21124.92|21004.92|21123.58|21003.58|21124.92|21004.92|21122.96|21002.96|10
1630138800000|2021-08-28 08:20:00|21123.5|21003.5|21123.15|21003.15|21123.5|21003.5|21123.15|21003.15|6
1630138810000|2021-08-28 08:20:10|21123.26|21003.26|21122.11|21002.11|21123.55|21003.55|21122.09|21002.09|8
1630138820000|2021-08-28 08:20:20|21121.96|21001.96|21122.88|21002.88|21122.9|21002.9|21121.96|21001.96|10
1630138830000|2021-08-28 08:20:30|21124.17|21004.17|21123.83|21003.83|21124.29|21004.29|21123.83|21003.83|9
1630138840000|2021-08-28 08:20:40|21124|21004|21122.24|21002.24|21124|21004|21121.71|21001.71|8
1630138850000|2021-08-28 08:20:50|21122.21|21002.21|21122.84|21002.84|21122.84|21002.84|21122.1|21002.1|9
1630138860000|2021-08-28 08:21:00|21123.03|21003.03|21122.38|21002.38|21123.05|21003.05|21122.35|21002.35|10
1630138870000|2021-08-28 08:21:10|21122.25|21002.25|21121.99|21001.99|21122.25|21002.25|21121.82|21001.82|8
1630138880000|2021-08-28 08:21:20|21122.43|21002.43|21123.49|21003.49|21123.49|21003.49|21122.23|21002.23|10
1630138890000|2021-08-28 08:21:30|21122.98|21002.98|21121.79|21001.79|21122.98|21002.98|21121.15|21001.15|9
1630138900000|2021-08-28 08:21:40|21121.44|21001.44|21119.22|20999.22|21121.6|21001.6|21119.22|20999.22|10
1630138910000|2021-08-28 08:21:50|21119.43|20999.43|21116.67|20996.67|21119.43|20999.43|21116.47|20996.47|10
1630138920000|2021-08-28 08:22:00|21116.54|20996.54|21115.79|20995.79|21116.54|20996.54|21115.13|20995.13|9
1630138930000|2021-08-28 08:22:10|21113.17|20993.17|21112.38|20992.38|21113.17|20993.17|21111.51|20991.51|9
1630138940000|2021-08-28 08:22:20|21112.66|20992.66|21111.85|20991.85|21112.79|20992.79|21111.47|20991.47|9
1630138950000|2021-08-28 08:22:30|21111.67|20991.67|21111.69|20991.69|21112.14|20992.14|21111.37|20991.37|9
1630138960000|2021-08-28 08:22:40|21111.48|20991.48|21109.9|20989.9|21111.48|20991.48|21109.9|20989.9|7
1630138970000|2021-08-28 08:22:50|21109.95|20989.95|21110.6|20990.6|21111.13|20991.13|21109.95|20989.95|7
1630138980000|2021-08-28 08:23:00|21109.83|20989.83|21108.26|20988.26|21110.02|20990.02|21108.26|20988.26|7
1630138990000|2021-08-28 08:23:10|21108.23|20988.23|21107.79|20987.79|21108.46|20988.46|21107.79|20987.79|9
1630139000000|2021-08-28 08:23:20|21108.34|20988.34|21111.24|20991.24|21111.24|20991.24|21108.34|20988.34|10
1630139010000|2021-08-28 08:23:30|21111.27|20991.27|21111.2|20991.2|21111.44|20991.44|21111.13|20991.13|9
1630139020000|2021-08-28 08:23:40|21111.12|20991.12|21113.41|20993.41|21113.41|20993.41|21111.12|20991.12|8
1630139030000|2021-08-28 08:23:50|21113.49|20993.49|21112.32|20992.32|21114.01|20994.01|21112.32|20992.32|9
1630139040000|2021-08-28 08:24:00|21112.33|20992.33|21112.68|20992.68|21112.74|20992.74|21112.28|20992.28|9
1630139050000|2021-08-28 08:24:10|21112.44|20992.44|21113.76|20993.76|21113.76|20993.76|21112.22|20992.22|8
1630139060000|2021-08-28 08:24:20|21114.01|20994.01|21115.77|20995.77|21115.99|20995.99|21114.01|20994.01|10
1630139070000|2021-08-28 08:24:30|21116.03|20996.03|21115.38|20995.38|21116.46|20996.46|21115.38|20995.38|10
1630139080000|2021-08-28 08:24:40|21115.18|20995.18|21117.25|20997.25|21117.25|20997.25|21115.18|20995.18|10
1630139090000|2021-08-28 08:24:50|21117.35|20997.35|21118.25|20998.25|21118.25|20998.25|21117.11|20997.11|10
1630139100000|2021-08-28 08:25:00|21118.29|20998.29|21117.78|20997.78|21118.67|20998.67|21117.78|20997.78|10
1630139110000|2021-08-28 08:25:10|21117.88|20997.88|21119.37|20999.37|21121.83|21001.83|21117.88|20997.88|10
1630139120000|2021-08-28 08:25:20|21119.33|20999.33|21118.08|20998.08|21119.51|20999.51|21118.08|20998.08|9
1630139130000|2021-08-28 08:25:30|21117.41|20997.41|21118.13|20998.13|21118.13|20998.13|21116.77|20996.77|9
1630139140000|2021-08-28 08:25:40|21118.22|20998.22|21117.28|20997.28|21118.47|20998.47|21116.77|20996.77|9
1630139150000|2021-08-28 08:25:50|21117.15|20997.15|21114.4|20994.4|21117.15|20997.15|21114.4|20994.4|10
1630139160000|2021-08-28 08:26:00|21114.24|20994.24|21113.51|20993.51|21114.29|20994.29|21113.51|20993.51|10
1630139170000|2021-08-28 08:26:10|21113.29|20993.29|21111.86|20991.86|21113.29|20993.29|21111.83|20991.83|9
1630139180000|2021-08-28 08:26:20|21112.03|20992.03|21111.58|20991.58|21112.41|20992.41|21111.58|20991.58|9
1630139190000|2021-08-28 08:26:30|21111.54|20991.54|21112.32|20992.32|21112.52|20992.52|21111.54|20991.54|9
1630139200000|2021-08-28 08:26:40|21112.34|20992.34|21112.2|20992.2|21112.39|20992.39|21112.2|20992.2|5
1630139210000|2021-08-28 08:26:50|21111.45|20991.45|21109.8|20989.8|21111.98|20991.98|21109.71|20989.71|10
1630139220000|2021-08-28 08:27:00|21109.9|20989.9|21108.57|20988.57|21109.9|20989.9|21108.57|20988.57|10
1630139230000|2021-08-28 08:27:10|21107.58|20987.58|21106.62|20986.62|21107.58|20987.58|21106.43|20986.43|10
1630139240000|2021-08-28 08:27:20|21106.89|20986.89|21109.25|20989.25|21111.43|20991.43|21106.89|20986.89|10
1630139250000|2021-08-28 08:27:30|21109.35|20989.35|21108.75|20988.75|21109.35|20989.35|21108.66|20988.66|10
1630139260000|2021-08-28 08:27:40|21108.74|20988.74|21110.08|20990.08|21110.08|20990.08|21108.74|20988.74|10
1630139270000|2021-08-28 08:27:50|21110.14|20990.14|21110.72|20990.72|21110.72|20990.72|21110.14|20990.14|10
1630139280000|2021-08-28 08:28:00|21112.17|20992.17|21115.49|20995.49|21115.49|20995.49|21112.17|20992.17|10
1630139290000|2021-08-28 08:28:10|21115.85|20995.85|21117.97|20997.97|21118.12|20998.12|21115.62|20995.62|10
1630139300000|2021-08-28 08:28:20|21117.74|20997.74|21116.41|20996.41|21118.32|20998.32|21116.41|20996.41|8
1630139310000|2021-08-28 08:28:30|21116.84|20996.84|21116.46|20996.46|21117.14|20997.14|21116.24|20996.24|10
1630139320000|2021-08-28 08:28:40|21116.69|20996.69|21115.52|20995.52|21117.16|20997.16|21114.63|20994.63|10
1630139330000|2021-08-28 08:28:50|21115.51|20995.51|21114.55|20994.55|21115.71|20995.71|21114.3|20994.3|10
1630139340000|2021-08-28 08:29:00|21114.71|20994.71|21114.18|20994.18|21114.83|20994.83|21113.97|20993.97|10
1630139350000|2021-08-28 08:29:10|21114.26|20994.26|21114.32|20994.32|21114.94|20994.94|21114.26|20994.26|9
1630139360000|2021-08-28 08:29:20|21114.33|20994.33|21115.03|20995.03|21115.03|20995.03|21114.14|20994.14|10
1630139370000|2021-08-28 08:29:30|21115.2|20995.2|21116.1|20996.1|21116.14|20996.14|21114.91|20994.91|10
1630139380000|2021-08-28 08:29:40|21115.46|20995.46|21116.78|20996.78|21116.78|20996.78|21115.45|20995.45|9
1630139390000|2021-08-28 08:29:50|21116.87|20996.87|21118.01|20998.01|21118.42|20998.42|21116.87|20996.87|10
1630139400000|2021-08-28 08:30:00|21116.8|20996.8|21121.54|21001.54|21121.56|21001.56|21116.8|20996.8|10
1630139410000|2021-08-28 08:30:10|21121.55|21001.55|21119.88|20999.88|21121.55|21001.55|21118.38|20998.38|10
1630139420000|2021-08-28 08:30:20|21119.89|20999.89|21119.66|20999.66|21119.89|20999.89|21119.19|20999.19|9
1630139430000|2021-08-28 08:30:30|21119.49|20999.49|21118.25|20998.25|21119.6|20999.6|21118.25|20998.25|9
1630139440000|2021-08-28 08:30:40|21118.11|20998.11|21116.21|20996.21|21118.11|20998.11|21115.97|20995.97|10
1630139450000|2021-08-28 08:30:50|21116.41|20996.41|21115.92|20995.92|21116.42|20996.42|21115.29|20995.29|8
1630139460000|2021-08-28 08:31:00|21115.99|20995.99|21115.45|20995.45|21115.99|20995.99|21115.32|20995.32|8
1630139470000|2021-08-28 08:31:10|21115.72|20995.72|21116.91|20996.91|21116.95|20996.95|21114.97|20994.97|9
1630139480000|2021-08-28 08:31:20|21117.14|20997.14|21117.12|20997.12|21117.17|20997.17|21117.12|20997.12|5
1630139490000|2021-08-28 08:31:30|21115.81|20995.81|21116.87|20996.87|21117.07|20997.07|21115.81|20995.81|9
1630139500000|2021-08-28 08:31:40|21116.89|20996.89|21116.44|20996.44|21116.89|20996.89|21116.42|20996.42|7
1630139510000|2021-08-28 08:31:50|21116.43|20996.43|21115.69|20995.69|21116.43|20996.43|21115.29|20995.29|7
1630139520000|2021-08-28 08:32:00|21115.79|20995.79|21115.88|20995.88|21117.33|20997.33|21115.47|20995.47|6
1630139530000|2021-08-28 08:32:10|21115.87|20995.87|21116.3|20996.3|21116.47|20996.47|21115.71|20995.71|8
1630139540000|2021-08-28 08:32:20|21116.13|20996.13|21116.35|20996.35|21116.35|20996.35|21116.13|20996.13|5
1630139550000|2021-08-28 08:32:30|21116.3|20996.3|21118.11|20998.11|21118.11|20998.11|21116.3|20996.3|5
1630139560000|2021-08-28 08:32:40|21116.81|20996.81|21117.17|20997.17|21117.2|20997.2|21116.81|20996.81|4
1630139570000|2021-08-28 08:32:50|21118.63|20998.63|21119.16|20999.16|21119.33|20999.33|21118.33|20998.33|9
1630139580000|2021-08-28 08:33:00|21118.79|20998.79|21115.53|20995.53|21118.79|20998.79|21115.53|20995.53|9
1630139590000|2021-08-28 08:33:10|21115.34|20995.34|21119.69|20999.69|21119.69|20999.69|21115.08|20995.08|9
1630139600000|2021-08-28 08:33:20|21119.83|20999.83|21119.82|20999.82|21120.36|21000.36|21119.12|20999.12|10
1630139610000|2021-08-28 08:33:30|21119.99|20999.99|21124.35|21004.35|21124.4|21004.4|21119.84|20999.84|10
1630139620000|2021-08-28 08:33:40|21124.86|21004.86|21121.66|21001.66|21124.86|21004.86|21121.66|21001.66|10
1630139630000|2021-08-28 08:33:50|21121.68|21001.68|21122.31|21002.31|21122.55|21002.55|21121.21|21001.21|8
1630139640000|2021-08-28 08:34:00|21122.75|21002.75|21122.55|21002.55|21122.75|21002.75|21122.55|21002.55|2
1630139650000|2021-08-28 08:34:10|21123.56|21003.56|21123.62|21003.62|21123.81|21003.81|21121.91|21001.91|8
1630139660000|2021-08-28 08:34:20|21123.83|21003.83|21127.81|21007.81|21127.96|21007.96|21123.83|21003.83|10
1630139670000|2021-08-28 08:34:30|21128.51|21008.51|21130.39|21010.39|21130.57|21010.57|21128.51|21008.51|9
1630139680000|2021-08-28 08:34:40|21130.37|21010.37|21129.57|21009.57|21130.39|21010.39|21129.55|21009.55|10
1630139690000|2021-08-28 08:34:50|21129.56|21009.56|21130.25|21010.25|21130.25|21010.25|21129.56|21009.56|7
1630139700000|2021-08-28 08:35:00|21130.35|21010.35|21131.34|21011.34|21131.34|21011.34|21130.25|21010.25|9
1630139710000|2021-08-28 08:35:10|21131.14|21011.14|21131.72|21011.72|21132.51|21012.51|21130.89|21010.89|10
1630139720000|2021-08-28 08:35:20|21131.4|21011.4|21130.55|21010.55|21131.4|21011.4|21129.86|21009.86|10
1630139730000|2021-08-28 08:35:30|21129.23|21009.23|21128.39|21008.39|21129.23|21009.23|21128.39|21008.39|10
1630139740000|2021-08-28 08:35:40|21128.56|21008.56|21128.93|21008.93|21128.93|21008.93|21128.14|21008.14|10
1630139750000|2021-08-28 08:35:50|21129.23|21009.23|21126.07|21006.07|21130.89|21010.89|21126.07|21006.07|10
1630139760000|2021-08-28 08:36:00|21125.45|21005.45|21126.95|21006.95|21126.95|21006.95|21124.95|21004.95|10
1630139770000|2021-08-28 08:36:10|21126.98|21006.98|21123.35|21003.35|21127.06|21007.06|21123.35|21003.35|9
1630139780000|2021-08-28 08:36:20|21123.27|21003.27|21122.16|21002.16|21123.33|21003.33|21122.16|21002.16|9
1630139790000|2021-08-28 08:36:30|21122.05|21002.05|21121.31|21001.31|21122.05|21002.05|21121.04|21001.04|10
1630139800000|2021-08-28 08:36:40|21121.6|21001.6|21122.49|21002.49|21123.57|21003.57|21121.6|21001.6|10
1630139810000|2021-08-28 08:36:50|21122.11|21002.11|21120.3|21000.3|21122.11|21002.11|21120.3|21000.3|10
1630139820000|2021-08-28 08:37:00|21120.23|21000.23|21118.78|20998.78|21120.23|21000.23|21118.78|20998.78|9
1630139830000|2021-08-28 08:37:10|21118.84|20998.84|21112.62|20992.62|21119.34|20999.34|21112.62|20992.62|10
1630139840000|2021-08-28 08:37:20|21112.75|20992.75|21111.39|20991.39|21113.24|20993.24|21111.39|20991.39|10
1630139850000|2021-08-28 08:37:30|21111.56|20991.56|21112.35|20992.35|21112.35|20992.35|21111.35|20991.35|10
1630139860000|2021-08-28 08:37:40|21112.72|20992.72|21114.78|20994.78|21114.78|20994.78|21110.61|20990.61|8
1630139870000|2021-08-28 08:37:50|21116.38|20996.38|21113.58|20993.58|21117.42|20997.42|21113.58|20993.58|10
1630139880000|2021-08-28 08:38:00|21112.67|20992.67|21110.4|20990.4|21113.36|20993.36|21110.4|20990.4|10
1630139890000|2021-08-28 08:38:10|21110.35|20990.35|21112.14|20992.14|21112.68|20992.68|21110.1|20990.1|10
1630139900000|2021-08-28 08:38:20|21112.09|20992.09|21113.17|20993.17|21113.17|20993.17|21111.73|20991.73|10
1630139910000|2021-08-28 08:38:30|21112.51|20992.51|21113.55|20993.55|21113.55|20993.55|21112.24|20992.24|10
1630139920000|2021-08-28 08:38:40|21113.94|20993.94|21113.79|20993.79|21113.94|20993.94|21113.48|20993.48|10
1630139930000|2021-08-28 08:38:50|21113.86|20993.86|21110.31|20990.31|21113.86|20993.86|21110.31|20990.31|10
1630139940000|2021-08-28 08:39:00|21110.2|20990.2|21108.33|20988.33|21110.23|20990.23|21108.33|20988.33|10
1630139950000|2021-08-28 08:39:10|21107.36|20987.36|21104.66|20984.66|21107.36|20987.36|21104.66|20984.66|9
1630139960000|2021-08-28 08:39:20|21104.49|20984.49|21100.66|20980.66|21104.49|20984.49|21100.66|20980.66|10
1630139970000|2021-08-28 08:39:30|21100.34|20980.34|21099.64|20979.64|21100.34|20980.34|21099.33|20979.33|10
1630139980000|2021-08-28 08:39:40|21098.15|20978.15|21094.32|20974.32|21098.15|20978.15|21094.31|20974.31|10
1630139990000|2021-08-28 08:39:50|21094.28|20974.28|21091.55|20971.55|21094.28|20974.28|21091.45|20971.45|10
1630140000000|2021-08-28 08:40:00|21091.56|20971.56|21092.18|20972.18|21092.29|20972.29|21091.41|20971.41|9
1630140010000|2021-08-28 08:40:10|21092.1|20972.1|21093.3|20973.3|21093.32|20973.32|21091.78|20971.78|10
1630140020000|2021-08-28 08:40:20|21094.64|20974.64|21098.14|20978.14|21098.14|20978.14|21094.41|20974.41|10
1630140030000|2021-08-28 08:40:30|21098.55|20978.55|21098.09|20978.09|21098.77|20978.77|21097.91|20977.91|10
1630140040000|2021-08-28 08:40:40|21098.15|20978.15|21098.19|20978.19|21099.24|20979.24|21097.96|20977.96|10
1630140050000|2021-08-28 08:40:50|21098.32|20978.32|21095.03|20975.03|21098.61|20978.61|21095.03|20975.03|9
1630140060000|2021-08-28 08:41:00|21094.66|20974.66|21094.86|20974.86|21094.86|20974.86|21094.5|20974.5|7
1630140070000|2021-08-28 08:41:10|21094.88|20974.88|21096.45|20976.45|21096.45|20976.45|21094.74|20974.74|8
1630140080000|2021-08-28 08:41:20|21096.53|20976.53|21096.6|20976.6|21097.04|20977.04|21095.89|20975.89|9
1630140090000|2021-08-28 08:41:30|21096.76|20976.76|21097.29|20977.29|21098.26|20978.26|21096.58|20976.58|10
1630140100000|2021-08-28 08:41:40|21097.34|20977.34|21097.73|20977.73|21097.74|20977.74|21096.99|20976.99|10
1630140110000|2021-08-28 08:41:50|21097.66|20977.66|21098.64|20978.64|21098.64|20978.64|21097.2|20977.2|9
1630140120000|2021-08-28 08:42:00|21098.65|20978.65|21097.87|20977.87|21098.65|20978.65|21097.87|20977.87|10
1630140130000|2021-08-28 08:42:10|21097.81|20977.81|21095.63|20975.63|21097.81|20977.81|21095.63|20975.63|9
1630140140000|2021-08-28 08:42:20|21095.62|20975.62|21094.72|20974.72|21095.68|20975.68|21094.72|20974.72|9
1630140150000|2021-08-28 08:42:30|21094.7|20974.7|21095.47|20975.47|21095.47|20975.47|21093.38|20973.38|10
1630140160000|2021-08-28 08:42:40|21095.36|20975.36|21095.27|20975.27|21095.66|20975.66|21095.25|20975.25|8
1630140170000|2021-08-28 08:42:50|21095.16|20975.16|21094.44|20974.44|21095.16|20975.16|21094.44|20974.44|9
1630140180000|2021-08-28 08:43:00|21093.1|20973.1|21093.19|20973.19|21094.58|20974.58|21092.82|20972.82|10
1630140190000|2021-08-28 08:43:10|21092.98|20972.98|21092.25|20972.25|21092.98|20972.98|21092.1|20972.1|10
1630140200000|2021-08-28 08:43:20|21092.51|20972.51|21097.16|20977.16|21097.71|20977.71|21092.51|20972.51|10
1630140210000|2021-08-28 08:43:30|21097.33|20977.33|21097.37|20977.37|21098.6|20978.6|21097.33|20977.33|8
1630140220000|2021-08-28 08:43:40|21097.23|20977.23|21099.33|20979.33|21099.47|20979.47|21097.23|20977.23|9
1630140230000|2021-08-28 08:43:50|21099.7|20979.7|21100.02|20980.02|21100.78|20980.78|21099.7|20979.7|6
1630140240000|2021-08-28 08:44:00|21100.04|20980.04|21099.77|20979.77|21100.04|20980.04|21099.32|20979.32|9
1630140250000|2021-08-28 08:44:10|21099.63|20979.63|21099.01|20979.01|21099.63|20979.63|21099.01|20979.01|7
1630140260000|2021-08-28 08:44:20|21098.87|20978.87|21096.61|20976.61|21098.87|20978.87|21096.61|20976.61|10
1630140270000|2021-08-28 08:44:30|21096.45|20976.45|21096.24|20976.24|21096.52|20976.52|21095.79|20975.79|7
1630140280000|2021-08-28 08:44:40|21096.15|20976.15|21093.94|20973.94|21096.15|20976.15|21093.94|20973.94|9
1630140290000|2021-08-28 08:44:50|21093.89|20973.89|21093.02|20973.02|21093.89|20973.89|21093.02|20973.02|8
1630140300000|2021-08-28 08:45:00|21093.01|20973.01|21094.95|20974.95|21094.98|20974.98|21093.01|20973.01|10
1630140310000|2021-08-28 08:45:10|21095.01|20975.01|21095.05|20975.05|21095.07|20975.07|21094.73|20974.73|6
1630140320000|2021-08-28 08:45:20|21095.04|20975.04|21093.37|20973.37|21095.05|20975.05|21093.24|20973.24|8
1630140330000|2021-08-28 08:45:30|21093.43|20973.43|21093.22|20973.22|21093.64|20973.64|21093.22|20973.22|10
1630140340000|2021-08-28 08:45:40|21094.54|20974.54|21093.52|20973.52|21094.8|20974.8|21093.5|20973.5|7
1630140350000|2021-08-28 08:45:50|21094.98|20974.98|21093.88|20973.88|21095.01|20975.01|21093.61|20973.61|8
1630140360000|2021-08-28 08:46:00|21093.56|20973.56|21094.54|20974.54|21094.82|20974.82|21093.56|20973.56|7
1630140370000|2021-08-28 08:46:10|21094.3|20974.3|21093.92|20973.92|21094.3|20974.3|21093.81|20973.81|8
1630140380000|2021-08-28 08:46:20|21093.57|20973.57|21093.75|20973.75|21093.77|20973.77|21092.39|20972.39|9
1630140390000|2021-08-28 08:46:30|21094.77|20974.77|21095.55|20975.55|21095.56|20975.56|21093.58|20973.58|8
1630140400000|2021-08-28 08:46:40|21095.63|20975.63|21094.79|20974.79|21096.83|20976.83|21094.79|20974.79|10
1630140410000|2021-08-28 08:46:50|21094.28|20974.28|21093.87|20973.87|21094.28|20974.28|21093.78|20973.78|9
1630140420000|2021-08-28 08:47:00|21093.92|20973.92|21094.01|20974.01|21095.9|20975.9|21093.92|20973.92|10
1630140430000|2021-08-28 08:47:10|21094.02|20974.02|21093.84|20973.84|21094.02|20974.02|21093.59|20973.59|8
1630140440000|2021-08-28 08:47:20|21093.85|20973.85|21095.5|20975.5|21095.9|20975.9|21093.85|20973.85|10
1630140450000|2021-08-28 08:47:30|21094.74|20974.74|21091.92|20971.92|21095.02|20975.02|21091.92|20971.92|9
1630140460000|2021-08-28 08:47:40|21092.04|20972.04|21089.4|20969.4|21092.04|20972.04|21089.4|20969.4|8
1630140470000|2021-08-28 08:47:50|21088.45|20968.45|21087.67|20967.67|21088.45|20968.45|21087.67|20967.67|10
1630140480000|2021-08-28 08:48:00|21087.32|20967.32|21087.2|20967.2|21087.41|20967.41|21087.16|20967.16|9
1630140490000|2021-08-28 08:48:10|21086.31|20966.31|21085.33|20965.33|21086.31|20966.31|21085.33|20965.33|7
1630140500000|2021-08-28 08:48:20|21085.34|20965.34|21085.26|20965.26|21085.42|20965.42|21085.08|20965.08|8
1630140510000|2021-08-28 08:48:30|21085.41|20965.41|21085.11|20965.11|21085.5|20965.5|21085.11|20965.11|6
1630140520000|2021-08-28 08:48:40|21085.18|20965.18|21085.76|20965.76|21086.41|20966.41|21085.09|20965.09|10
1630140530000|2021-08-28 08:48:50|21085.82|20965.82|21084.95|20964.95|21085.82|20965.82|21084.6|20964.6|7
1630140540000|2021-08-28 08:49:00|21084.89|20964.89|21084.35|20964.35|21084.89|20964.89|21084.25|20964.25|7
1630140550000|2021-08-28 08:49:10|21084.72|20964.72|21084.11|20964.11|21084.72|20964.72|21083.86|20963.86|10
1630140560000|2021-08-28 08:49:20|21083.69|20963.69|21081.76|20961.76|21083.69|20963.69|21081.76|20961.76|10
1630140570000|2021-08-28 08:49:30|21081.68|20961.68|21081.42|20961.42|21082.06|20962.06|21081.28|20961.28|10
1630140580000|2021-08-28 08:49:40|21081.49|20961.49|21081.75|20961.75|21081.82|20961.82|21081.41|20961.41|8
1630140590000|2021-08-28 08:49:50|21081.57|20961.57|21081.27|20961.27|21081.57|20961.57|21081.27|20961.27|9
1630140600000|2021-08-28 08:50:00|21081.25|20961.25|21080.38|20960.38|21081.25|20961.25|21080.38|20960.38|10
1630140610000|2021-08-28 08:50:10|21080.26|20960.26|21080.57|20960.57|21080.57|20960.57|21080.13|20960.13|10
1630140620000|2021-08-28 08:50:20|21080.88|20960.88|21082.26|20962.26|21082.26|20962.26|21080.76|20960.76|5
1630140630000|2021-08-28 08:50:30|21082.37|20962.37|21082.13|20962.13|21082.37|20962.37|21082.09|20962.09|6
1630140640000|2021-08-28 08:50:40|21082.12|20962.12|21081.75|20961.75|21082.12|20962.12|21081.75|20961.75|5
1630140650000|2021-08-28 08:50:50|21081.72|20961.72|21080.78|20960.78|21081.88|20961.88|21080.78|20960.78|10
1630140660000|2021-08-28 08:51:00|21080.66|20960.66|21078.53|20958.53|21081.05|20961.05|21078.53|20958.53|9
1630140670000|2021-08-28 08:51:10|21078.02|20958.02|21073.75|20953.75|21078.02|20958.02|21073.75|20953.75|10
1630140680000|2021-08-28 08:51:20|21073.76|20953.76|21071.43|20951.43|21074.13|20954.13|21071.43|20951.43|8
1630140690000|2021-08-28 08:51:30|21072.28|20952.28|21067.28|20947.28|21072.63|20952.63|21067.28|20947.28|8
1630140700000|2021-08-28 08:51:40|21065.67|20945.67|21066.78|20946.78|21066.81|20946.81|21065.23|20945.23|10
1630140710000|2021-08-28 08:51:50|21066.79|20946.79|21066.17|20946.17|21066.8|20946.8|21066.17|20946.17|10
1630140720000|2021-08-28 08:52:00|21066|20946|21066.48|20946.48|21066.48|20946.48|21066|20946|8
1630140730000|2021-08-28 08:52:10|21065.1|20945.1|21066.17|20946.17|21066.17|20946.17|21064.56|20944.56|8
1630140740000|2021-08-28 08:52:20|21064.94|20944.94|21066.56|20946.56|21066.56|20946.56|21064.94|20944.94|10
1630140750000|2021-08-28 08:52:30|21066.58|20946.58|21065.37|20945.37|21066.58|20946.58|21065.13|20945.13|6
1630140760000|2021-08-28 08:52:40|21065.28|20945.28|21063.01|20943.01|21065.28|20945.28|21063.01|20943.01|10
1630140770000|2021-08-28 08:52:50|21062.94|20942.94|21061.01|20941.01|21062.94|20942.94|21060.7|20940.7|9
1630140780000|2021-08-28 08:53:00|21060.7|20940.7|21059.87|20939.87|21060.7|20940.7|21059.83|20939.83|10
1630140790000|2021-08-28 08:53:10|21059.7|20939.7|21060.5|20940.5|21061.2|20941.2|21059.57|20939.57|10
1630140800000|2021-08-28 08:53:20|21060.4|20940.4|21058.34|20938.34|21060.65|20940.65|21058.33|20938.33|9
1630140810000|2021-08-28 08:53:30|21058.38|20938.38|21061.4|20941.4|21061.4|20941.4|21058.03|20938.03|10
1630140820000|2021-08-28 08:53:40|21061.48|20941.48|21062.98|20942.98|21063.18|20943.18|21061.48|20941.48|10
1630140830000|2021-08-28 08:53:50|21063.62|20943.62|21065.61|20945.61|21065.61|20945.61|21062.4|20942.4|10
1630140840000|2021-08-28 08:54:00|21065.44|20945.44|21065.4|20945.4|21065.64|20945.64|21065.31|20945.31|10
1630140850000|2021-08-28 08:54:10|21065.29|20945.29|21065.18|20945.18|21066.59|20946.59|21064.55|20944.55|10
1630140860000|2021-08-28 08:54:20|21065.21|20945.21|21067.27|20947.27|21067.34|20947.34|21065.21|20945.21|9
1630140870000|2021-08-28 08:54:30|21067.23|20947.23|21065|20945|21067.23|20947.23|21065|20945|9
1630140880000|2021-08-28 08:54:40|21065.02|20945.02|21066.41|20946.41|21066.41|20946.41|21065.02|20945.02|10
1630140890000|2021-08-28 08:54:50|21068.2|20948.2|21069.85|20949.85|21069.85|20949.85|21068.2|20948.2|9
1630140900000|2021-08-28 08:55:00|21069.76|20949.76|21070.47|20950.47|21070.55|20950.55|21069.73|20949.73|9
1630140910000|2021-08-28 08:55:10|21070.25|20950.25|21072.12|20952.12|21072.12|20952.12|21069.84|20949.84|10
1630140920000|2021-08-28 08:55:20|21072.04|20952.04|21067.42|20947.42|21072.04|20952.04|21067.42|20947.42|9
1630140930000|2021-08-28 08:55:30|21067.23|20947.23|21066.05|20946.05|21068.38|20948.38|21066.05|20946.05|10
1630140940000|2021-08-28 08:55:40|21065.98|20945.98|21062.97|20942.97|21066.01|20946.01|21062.97|20942.97|9
1630140950000|2021-08-28 08:55:50|21062.67|20942.67|21062.47|20942.47|21062.8|20942.8|21061.61|20941.61|10
1630140960000|2021-08-28 08:56:00|21062.49|20942.49|21062.54|20942.54|21062.61|20942.61|21062.41|20942.41|8
1630140970000|2021-08-28 08:56:10|21062.52|20942.52|21063.43|20943.43|21063.53|20943.53|21062.06|20942.06|10
1630140980000|2021-08-28 08:56:20|21063.45|20943.45|21063.59|20943.59|21063.67|20943.67|21063.16|20943.16|10
1630140990000|2021-08-28 08:56:30|21063.77|20943.77|21064.36|20944.36|21064.36|20944.36|21062.3|20942.3|9
1630141000000|2021-08-28 08:56:40|21064.6|20944.6|21063.59|20943.59|21064.7|20944.7|21063.39|20943.39|7
1630141010000|2021-08-28 08:56:50|21063.54|20943.54|21064.52|20944.52|21064.8|20944.8|21063.43|20943.43|9
1630141020000|2021-08-28 08:57:00|21064.07|20944.07|21062.44|20942.44|21064.07|20944.07|21062.44|20942.44|9
1630141030000|2021-08-28 08:57:10|21062.45|20942.45|21061.17|20941.17|21062.45|20942.45|21060.83|20940.83|9
1630141040000|2021-08-28 08:57:20|21061.23|20941.23|21060.77|20940.77|21061.25|20941.25|21060.6|20940.6|8
1630141050000|2021-08-28 08:57:30|21060.73|20940.73|21062.73|20942.73|21062.73|20942.73|21060.73|20940.73|7
1630141060000|2021-08-28 08:57:40|21062.85|20942.85|21064.38|20944.38|21064.38|20944.38|21062.74|20942.74|10
1630141070000|2021-08-28 08:57:50|21064.54|20944.54|21065.21|20945.21|21065.62|20945.62|21064.54|20944.54|10
1630141080000|2021-08-28 08:58:00|21065.26|20945.26|21067.51|20947.51|21067.51|20947.51|21065.26|20945.26|10
1630141090000|2021-08-28 08:58:10|21067.71|20947.71|21069.07|20949.07|21069.1|20949.1|21067.71|20947.71|8
1630141100000|2021-08-28 08:58:20|21069.08|20949.08|21073.64|20953.64|21073.64|20953.64|21069.08|20949.08|10
1630141110000|2021-08-28 08:58:30|21073.73|20953.73|21073.64|20953.64|21074.57|20954.57|21072.93|20952.93|9
1630141120000|2021-08-28 08:58:40|21073.44|20953.44|21071.61|20951.61|21073.71|20953.71|21071.61|20951.61|10
1630141130000|2021-08-28 08:58:50|21071.28|20951.28|21068.72|20948.72|21071.28|20951.28|21068.72|20948.72|8
1630141140000|2021-08-28 08:59:00|21068.81|20948.81|21069.17|20949.17|21069.44|20949.44|21068.81|20948.81|9
1630141150000|2021-08-28 08:59:10|21070.12|20950.12|21068.09|20948.09|21070.12|20950.12|21068.09|20948.09|9
1630141160000|2021-08-28 08:59:20|21067.93|20947.93|21067.11|20947.11|21068.51|20948.51|21067.11|20947.11|10
1630141170000|2021-08-28 08:59:30|21067.06|20947.06|21066.73|20946.73|21067.24|20947.24|21066.73|20946.73|8
1630141180000|2021-08-28 08:59:40|21066.54|20946.54|21064.14|20944.14|21066.54|20946.54|21064.14|20944.14|10
1630141190000|2021-08-28 08:59:50|21064.1|20944.1|21063.27|20943.27|21064.1|20944.1|21063.18|20943.18|10
1630141200000|2021-08-28 09:00:00|21063.07|20943.07|21061|20941|21063.07|20943.07|21061|20941|10
1630141210000|2021-08-28 09:00:10|21060.53|20940.53|21058.92|20938.92|21060.66|20940.66|21058.92|20938.92|10
1630141220000|2021-08-28 09:00:20|21058.69|20938.69|21058.51|20938.51|21058.79|20938.79|21057.88|20937.88|10
1630141230000|2021-08-28 09:00:30|21058.3|20938.3|21058.27|20938.27|21058.3|20938.3|21057.91|20937.91|9
1630141240000|2021-08-28 09:00:40|21058.3|20938.3|21059.01|20939.01|21059.01|20939.01|21057.8|20937.8|9
1630141250000|2021-08-28 09:00:50|21058.97|20938.97|21059.4|20939.4|21059.88|20939.88|21058.97|20938.97|8
1630141260000|2021-08-28 09:01:00|21059.5|20939.5|21059.05|20939.05|21059.75|20939.75|21059.04|20939.04|7
1630141270000|2021-08-28 09:01:10|21059.09|20939.09|21060.01|20940.01|21060.14|20940.14|21058.93|20938.93|9
1630141280000|2021-08-28 09:01:20|21060.14|20940.14|21060.79|20940.79|21060.79|20940.79|21060.14|20940.14|8
1630141290000|2021-08-28 09:01:30|21061.06|20941.06|21060.1|20940.1|21061.06|20941.06|21059.77|20939.77|7
1630141300000|2021-08-28 09:01:40|21060.18|20940.18|21060.25|20940.25|21060.27|20940.27|21060.05|20940.05|6
1630141310000|2021-08-28 09:01:50|21060.24|20940.24|21060.5|20940.5|21060.5|20940.5|21059.82|20939.82|8
1630141320000|2021-08-28 09:02:00|21061.11|20941.11|21060.8|20940.8|21061.11|20941.11|21060.68|20940.68|8
1630141330000|2021-08-28 09:02:10|21060.79|20940.79|21061.28|20941.28|21061.34|20941.34|21060.79|20940.79|7
1630141340000|2021-08-28 09:02:20|21061.03|20941.03|21060.36|20940.36|21061.03|20941.03|21060.2|20940.2|8
1630141350000|2021-08-28 09:02:30|21060.07|20940.07|21060.18|20940.18|21060.5|20940.5|21060.07|20940.07|7
1630141360000|2021-08-28 09:02:40|21060.02|20940.02|21060.53|20940.53|21060.53|20940.53|21059.88|20939.88|7
1630141370000|2021-08-28 09:02:50|21059.95|20939.95|21060.45|20940.45|21060.76|20940.76|21059.46|20939.46|9
1630141380000|2021-08-28 09:03:00|21060.17|20940.17|21059.77|20939.77|21060.17|20940.17|21059.36|20939.36|10
1630141390000|2021-08-28 09:03:10|21059.73|20939.73|21059.64|20939.64|21059.73|20939.73|21058.22|20938.22|7
1630141400000|2021-08-28 09:03:20|21059.89|20939.89|21060.97|20940.97|21060.97|20940.97|21059.89|20939.89|9
1630141410000|2021-08-28 09:03:30|21061.37|20941.37|21063.72|20943.72|21063.72|20943.72|21061.37|20941.37|10
1630141420000|2021-08-28 09:03:40|21063.79|20943.79|21064.22|20944.22|21064.22|20944.22|21062.95|20942.95|10
1630141430000|2021-08-28 09:03:50|21064.19|20944.19|21063.74|20943.74|21065.14|20945.14|21063.74|20943.74|9
1630141440000|2021-08-28 09:04:00|21063.99|20943.99|21065.62|20945.62|21065.68|20945.68|21063.99|20943.99|6
1630141450000|2021-08-28 09:04:10|21065.75|20945.75|21070.48|20950.48|21070.48|20950.48|21065.58|20945.58|10
1630141460000|2021-08-28 09:04:20|21071.63|20951.63|21077.14|20957.14|21077.14|20957.14|21071.63|20951.63|10
1630141470000|2021-08-28 09:04:30|21078.75|20958.75|21079.59|20959.59|21079.59|20959.59|21078.34|20958.34|10
1630141480000|2021-08-28 09:04:40|21079.69|20959.69|21082.87|20962.87|21082.87|20962.87|21079.69|20959.69|9
1630141490000|2021-08-28 09:04:50|21082.62|20962.62|21083.24|20963.24|21083.53|20963.53|21082.62|20962.62|8
1630141500000|2021-08-28 09:05:00|21083.42|20963.42|21083.09|20963.09|21083.94|20963.94|21082.78|20962.78|9
1630141510000|2021-08-28 09:05:10|21083.13|20963.13|21083.47|20963.47|21083.47|20963.47|21083.13|20963.13|8
1630141520000|2021-08-28 09:05:20|21083.79|20963.79|21085.41|20965.41|21085.65|20965.65|21083.75|20963.75|7
1630141530000|2021-08-28 09:05:30|21085.39|20965.39|21085.98|20965.98|21086.22|20966.22|21084.77|20964.77|10
1630141540000|2021-08-28 09:05:40|21086.06|20966.06|21087.54|20967.54|21087.54|20967.54|21086.06|20966.06|9
1630141550000|2021-08-28 09:05:50|21088.15|20968.15|21090.39|20970.39|21090.39|20970.39|21088.15|20968.15|9
1630141560000|2021-08-28 09:06:00|21090.95|20970.95|21095.6|20975.6|21095.6|20975.6|21090.95|20970.95|7
1630141570000|2021-08-28 09:06:10|21095.59|20975.59|21097.01|20977.01|21097.01|20977.01|21095.54|20975.54|8
1630141580000|2021-08-28 09:06:20|21096.89|20976.89|21096.72|20976.72|21097.21|20977.21|21096.61|20976.61|7
1630141590000|2021-08-28 09:06:30|21096.84|20976.84|21099.52|20979.52|21099.78|20979.78|21096.79|20976.79|10
1630141600000|2021-08-28 09:06:40|21101.37|20981.37|21105.91|20985.91|21105.91|20985.91|21101.37|20981.37|9
1630141610000|2021-08-28 09:06:50|21108.4|20988.4|21109.54|20989.54|21109.66|20989.66|21108.4|20988.4|8
1630141620000|2021-08-28 09:07:00|21109.58|20989.58|21108.86|20988.86|21109.88|20989.88|21108.81|20988.81|10
1630141630000|2021-08-28 09:07:10|21109.15|20989.15|21107.9|20987.9|21109.15|20989.15|21107.9|20987.9|8
1630141640000|2021-08-28 09:07:20|21107.42|20987.42|21106.65|20986.65|21108.22|20988.22|21106.03|20986.03|10
1630141650000|2021-08-28 09:07:30|21106.36|20986.36|21106.91|20986.91|21107.2|20987.2|21106.13|20986.13|8
1630141660000|2021-08-28 09:07:40|21106.88|20986.88|21106.59|20986.59|21107.1|20987.1|21106.57|20986.57|10
1630141670000|2021-08-28 09:07:50|21106.94|20986.94|21107.02|20987.02|21107.3|20987.3|21106.94|20986.94|7
1630141680000|2021-08-28 09:08:00|21106.98|20986.98|21105.75|20985.75|21107.11|20987.11|21105.75|20985.75|10
1630141690000|2021-08-28 09:08:10|21105.72|20985.72|21106.08|20986.08|21106.14|20986.14|21105.72|20985.72|6
1630141700000|2021-08-28 09:08:20|21106.26|20986.26|21106.47|20986.47|21106.47|20986.47|21106.17|20986.17|7
1630141710000|2021-08-28 09:08:30|21106.63|20986.63|21107.38|20987.38|21107.38|20987.38|21105.64|20985.64|10
1630141720000|2021-08-28 09:08:40|21107.45|20987.45|21110.59|20990.59|21110.59|20990.59|21107.45|20987.45|10
1630141730000|2021-08-28 09:08:50|21110.55|20990.55|21110.2|20990.2|21110.55|20990.55|21109.48|20989.48|8
1630141740000|2021-08-28 09:09:00|21110.24|20990.24|21107.51|20987.51|21110.24|20990.24|21107.41|20987.41|8
1630141750000|2021-08-28 09:09:10|21107.3|20987.3|21107.47|20987.47|21107.47|20987.47|21105.86|20985.86|8
1630141760000|2021-08-28 09:09:20|21106.28|20986.28|21104.5|20984.5|21106.39|20986.39|21104.03|20984.03|10
1630141770000|2021-08-28 09:09:30|21104.2|20984.2|21105.7|20985.7|21106.33|20986.33|21103.94|20983.94|10
1630141780000|2021-08-28 09:09:40|21105.77|20985.77|21104.94|20984.94|21105.77|20985.77|21104.81|20984.81|9
1630141790000|2021-08-28 09:09:50|21104.34|20984.34|21104.13|20984.13|21104.42|20984.42|21104.08|20984.08|8
1630141800000|2021-08-28 09:10:00|21102.79|20982.79|21104.77|20984.77|21104.77|20984.77|21102.62|20982.62|8
1630141810000|2021-08-28 09:10:10|21105.04|20985.04|21108.68|20988.68|21108.68|20988.68|21105.04|20985.04|8
1630141820000|2021-08-28 09:10:20|21108.11|20988.11|21107.68|20987.68|21108.17|20988.17|21107.65|20987.65|9
1630141830000|2021-08-28 09:10:30|21107.65|20987.65|21107.79|20987.79|21107.89|20987.89|21107.56|20987.56|7
1630141840000|2021-08-28 09:10:40|21107.85|20987.85|21108.73|20988.73|21109.22|20989.22|21107.82|20987.82|7
1630141850000|2021-08-28 09:10:50|21108.23|20988.23|21106.57|20986.57|21108.37|20988.37|21106.54|20986.54|8
1630141860000|2021-08-28 09:11:00|21106.39|20986.39|21106.31|20986.31|21107.09|20987.09|21106.31|20986.31|10
1630141870000|2021-08-28 09:11:10|21106.03|20986.03|21102.71|20982.71|21106.03|20986.03|21102.71|20982.71|10
1630141880000|2021-08-28 09:11:20|21102.52|20982.52|21102.4|20982.4|21102.92|20982.92|21101.68|20981.68|10
1630141890000|2021-08-28 09:11:30|21102.12|20982.12|21098.84|20978.84|21102.15|20982.15|21098.84|20978.84|10
1630141900000|2021-08-28 09:11:40|21098.7|20978.7|21099.57|20979.57|21100.49|20980.49|21098.7|20978.7|10
1630141910000|2021-08-28 09:11:50|21099.56|20979.56|21097.57|20977.57|21099.56|20979.56|21097.57|20977.57|9
1630141920000|2021-08-28 09:12:00|21097.55|20977.55|21097.88|20977.88|21097.92|20977.92|21097.55|20977.55|9
1630141930000|2021-08-28 09:12:10|21097.63|20977.63|21095.24|20975.24|21097.63|20977.63|21095.24|20975.24|9
1630141940000|2021-08-28 09:12:20|21095.4|20975.4|21094.75|20974.75|21095.4|20975.4|21094.57|20974.57|9
1630141950000|2021-08-28 09:12:30|21094.74|20974.74|21093.64|20973.64|21094.82|20974.82|21093.64|20973.64|9
1630141960000|2021-08-28 09:12:40|21093.67|20973.67|21094.6|20974.6|21094.6|20974.6|21093.29|20973.29|9
1630141970000|2021-08-28 09:12:50|21093.37|20973.37|21095.51|20975.51|21095.51|20975.51|21093.37|20973.37|9
1630141980000|2021-08-28 09:13:00|21095.1|20975.1|21095.08|20975.08|21095.16|20975.16|21094.9|20974.9|7
1630141990000|2021-08-28 09:13:10|21093.79|20973.79|21094.53|20974.53|21094.53|20974.53|21093.38|20973.38|8
1630142000000|2021-08-28 09:13:20|21094.52|20974.52|21094.68|20974.68|21094.82|20974.82|21094.52|20974.52|7
1630142010000|2021-08-28 09:13:30|21094.62|20974.62|21092.98|20972.98|21094.62|20974.62|21092.98|20972.98|9
1630142020000|2021-08-28 09:13:40|21093.27|20973.27|21092.21|20972.21|21093.3|20973.3|21092.21|20972.21|9
1630142030000|2021-08-28 09:13:50|21092.08|20972.08|21091.78|20971.78|21092.44|20972.44|21091.51|20971.51|10
1630142040000|2021-08-28 09:14:00|21091.74|20971.74|21090.21|20970.21|21092.01|20972.01|21089.96|20969.96|10
1630142050000|2021-08-28 09:14:10|21090.08|20970.08|21090.12|20970.12|21090.44|20970.44|21089.66|20969.66|10
1630142060000|2021-08-28 09:14:20|21090.09|20970.09|21088.47|20968.47|21090.81|20970.81|21088.47|20968.47|10
1630142070000|2021-08-28 09:14:30|21088.43|20968.43|21087.46|20967.46|21088.43|20968.43|21087.46|20967.46|8
1630142080000|2021-08-28 09:14:40|21087.39|20967.39|21088.23|20968.23|21089.07|20969.07|21087.39|20967.39|10
1630142090000|2021-08-28 09:14:50|21087.94|20967.94|21088.11|20968.11|21088.91|20968.91|21087.94|20967.94|9
1630142100000|2021-08-28 09:15:00|21088.38|20968.38|21086.17|20966.17|21088.63|20968.63|21086.17|20966.17|10
1630142110000|2021-08-28 09:15:10|21086.1|20966.1|21085.16|20965.16|21086.1|20966.1|21084.77|20964.77|10
1630142120000|2021-08-28 09:15:20|21085.08|20965.08|21084.44|20964.44|21085.08|20965.08|21084.44|20964.44|10
1630142130000|2021-08-28 09:15:30|21084.15|20964.15|21083.98|20963.98|21084.15|20964.15|21083.63|20963.63|10
1630142140000|2021-08-28 09:15:40|21085.34|20965.34|21085.16|20965.16|21085.56|20965.56|21085.16|20965.16|9
1630142150000|2021-08-28 09:15:50|21085.28|20965.28|21083.76|20963.76|21085.46|20965.46|21083.76|20963.76|10
1630142160000|2021-08-28 09:16:00|21083.62|20963.62|21083.48|20963.48|21083.71|20963.71|21083.09|20963.09|10
1630142170000|2021-08-28 09:16:10|21083.68|20963.68|21080.56|20960.56|21083.68|20963.68|21080.56|20960.56|10
1630142180000|2021-08-28 09:16:20|21081.94|20961.94|21077.72|20957.72|21081.94|20961.94|21077.59|20957.59|10
1630142190000|2021-08-28 09:16:30|21077.95|20957.95|21078.07|20958.07|21078.07|20958.07|21077.17|20957.17|10
1630142200000|2021-08-28 09:16:40|21078.32|20958.32|21078.23|20958.23|21078.96|20958.96|21078.03|20958.03|10
1630142210000|2021-08-28 09:16:50|21078.17|20958.17|21077.93|20957.93|21078.17|20958.17|21077.51|20957.51|10
1630142220000|2021-08-28 09:17:00|21078.13|20958.13|21077|20957|21078.22|20958.22|21076.7|20956.7|10
1630142230000|2021-08-28 09:17:10|21077.12|20957.12|21075.31|20955.31|21078|20958|21075.29|20955.29|10
1630142240000|2021-08-28 09:17:20|21075.25|20955.25|21075.28|20955.28|21075.33|20955.33|21075|20955|8
1630142250000|2021-08-28 09:17:30|21075.45|20955.45|21072.64|20952.64|21075.45|20955.45|21072.46|20952.46|10
1630142260000|2021-08-28 09:17:40|21072.84|20952.84|21072.23|20952.23|21073.25|20953.25|21072.23|20952.23|10
1630142270000|2021-08-28 09:17:50|21070.75|20950.75|21066.52|20946.52|21070.75|20950.75|21066.52|20946.52|10
1630142280000|2021-08-28 09:18:00|21066.22|20946.22|21066.57|20946.57|21066.57|20946.57|21065.53|20945.53|10
1630142290000|2021-08-28 09:18:10|21066.61|20946.61|21067.94|20947.94|21068.47|20948.47|21066.49|20946.49|10
1630142300000|2021-08-28 09:18:20|21067.84|20947.84|21065.05|20945.05|21067.84|20947.84|21065.05|20945.05|9
1630142310000|2021-08-28 09:18:30|21064.59|20944.59|21065.18|20945.18|21066.53|20946.53|21064.59|20944.59|9
1630142320000|2021-08-28 09:18:40|21066.15|20946.15|21065.86|20945.86|21066.15|20946.15|21065.43|20945.43|9
1630142330000|2021-08-28 09:18:50|21065.85|20945.85|21068.75|20948.75|21068.75|20948.75|21065.85|20945.85|9
1630142340000|2021-08-28 09:19:00|21068.77|20948.77|21068.21|20948.21|21069.62|20949.62|21068.21|20948.21|9
1630142350000|2021-08-28 09:19:10|21069.65|20949.65|21070|20950|21070.24|20950.24|21069.65|20949.65|9
1630142360000|2021-08-28 09:19:20|21069.66|20949.66|21069.74|20949.74|21070.53|20950.53|21069.5|20949.5|10
1630142370000|2021-08-28 09:19:30|21069.99|20949.99|21069.83|20949.83|21070.69|20950.69|21069.58|20949.58|9
1630142380000|2021-08-28 09:19:40|21069.77|20949.77|21068.73|20948.73|21069.98|20949.98|21068.73|20948.73|10
1630142390000|2021-08-28 09:19:50|21068.79|20948.79|21070.04|20950.04|21070.04|20950.04|21068.59|20948.59|10
1630142400000|2021-08-28 09:20:00|21069.01|20949.01|21068.15|20948.15|21069.12|20949.12|21068.15|20948.15|8
1630142410000|2021-08-28 09:20:10|21068.16|20948.16|21068.26|20948.26|21068.56|20948.56|21068.11|20948.11|9
1630142420000|2021-08-28 09:20:20|21068.16|20948.16|21068.9|20948.9|21069.16|20949.16|21068.16|20948.16|10
1630142430000|2021-08-28 09:20:30|21068.91|20948.91|21069.59|20949.59|21069.59|20949.59|21068.91|20948.91|7
1630142440000|2021-08-28 09:20:40|21069.27|20949.27|21069.47|20949.47|21069.8|20949.8|21069.27|20949.27|9
1630142450000|2021-08-28 09:20:50|21069.58|20949.58|21068.24|20948.24|21069.58|20949.58|21068.18|20948.18|10
1630142460000|2021-08-28 09:21:00|21068.16|20948.16|21068.28|20948.28|21068.42|20948.42|21068.04|20948.04|9
1630142470000|2021-08-28 09:21:10|21068.52|20948.52|21066.88|20946.88|21068.52|20948.52|21066.77|20946.77|9
1630142480000|2021-08-28 09:21:20|21066.9|20946.9|21066.63|20946.63|21067.74|20947.74|21066.58|20946.58|10
1630142490000|2021-08-28 09:21:30|21066.43|20946.43|21066.52|20946.52|21066.52|20946.52|21066.11|20946.11|9
1630142500000|2021-08-28 09:21:40|21066.7|20946.7|21069.04|20949.04|21069.04|20949.04|21066.7|20946.7|10
1630142510000|2021-08-28 09:21:50|21068.67|20948.67|21069.17|20949.17|21069.38|20949.38|21068.67|20948.67|10
1630142520000|2021-08-28 09:22:00|21069.24|20949.24|21070.62|20950.62|21070.7|20950.7|21069.06|20949.06|10
1630142530000|2021-08-28 09:22:10|21070.32|20950.32|21069.99|20949.99|21070.37|20950.37|21069|20949|9
1630142540000|2021-08-28 09:22:20|21070.11|20950.11|21071.59|20951.59|21071.64|20951.64|21069.8|20949.8|10
1630142550000|2021-08-28 09:22:30|21071.46|20951.46|21074.37|20954.37|21074.79|20954.79|21071.46|20951.46|8
1630142560000|2021-08-28 09:22:40|21074.26|20954.26|21074.52|20954.52|21074.86|20954.86|21074.12|20954.12|10
1630142570000|2021-08-28 09:22:50|21074.82|20954.82|21075.24|20955.24|21075.4|20955.4|21074.63|20954.63|10
1630142580000|2021-08-28 09:23:00|21075.33|20955.33|21075.45|20955.45|21075.45|20955.45|21074.64|20954.64|9
1630142590000|2021-08-28 09:23:10|21075.56|20955.56|21077.98|20957.98|21078.14|20958.14|21075.56|20955.56|10
1630142600000|2021-08-28 09:23:20|21077.95|20957.95|21079.18|20959.18|21079.21|20959.21|21077.94|20957.94|9
1630142610000|2021-08-28 09:23:30|21079.63|20959.63|21079.43|20959.43|21079.65|20959.65|21079.17|20959.17|10
1630142620000|2021-08-28 09:23:40|21079.74|20959.74|21082.62|20962.62|21082.62|20962.62|21078.51|20958.51|10
1630142630000|2021-08-28 09:23:50|21083.07|20963.07|21089.76|20969.76|21089.76|20969.76|21083.07|20963.07|10
1630142640000|2021-08-28 09:24:00|21091.31|20971.31|21094.67|20974.67|21094.67|20974.67|21091.31|20971.31|10
1630142650000|2021-08-28 09:24:10|21095.43|20975.43|21095.39|20975.39|21096.26|20976.26|21095.16|20975.16|10
1630142660000|2021-08-28 09:24:20|21096.15|20976.15|21098.16|20978.16|21098.61|20978.61|21096.15|20976.15|10
1630142670000|2021-08-28 09:24:30|21098.18|20978.18|21099.35|20979.35|21099.41|20979.41|21096.93|20976.93|10
1630142680000|2021-08-28 09:24:40|21100|20980|21107.18|20987.18|21107.18|20987.18|21100|20980|10
1630142690000|2021-08-28 09:24:50|21107.86|20987.86|21110.88|20990.88|21110.88|20990.88|21107.86|20987.86|10
1630142700000|2021-08-28 09:25:00|21111.08|20991.08|21112.02|20992.02|21112.75|20992.75|21111.08|20991.08|10
1630142710000|2021-08-28 09:25:10|21111.9|20991.9|21113|20993|21113|20993|21111.9|20991.9|10
1630142720000|2021-08-28 09:25:20|21112.99|20992.99|21115.54|20995.54|21115.74|20995.74|21112.99|20992.99|10
1630142730000|2021-08-28 09:25:30|21115.48|20995.48|21114.46|20994.46|21115.76|20995.76|21114.46|20994.46|10
1630142740000|2021-08-28 09:25:40|21113.57|20993.57|21112.87|20992.87|21113.95|20993.95|21112.87|20992.87|10
1630142750000|2021-08-28 09:25:50|21112.82|20992.82|21111.3|20991.3|21113.28|20993.28|21111.3|20991.3|10
1630142760000|2021-08-28 09:26:00|21112.98|20992.98|21111.31|20991.31|21113.28|20993.28|21111.31|20991.31|8
1630142770000|2021-08-28 09:26:10|21110.1|20990.1|21109.83|20989.83|21110.1|20990.1|21108.98|20988.98|10
1630142780000|2021-08-28 09:26:20|21109.72|20989.72|21107.49|20987.49|21109.72|20989.72|21107.49|20987.49|10
1630142790000|2021-08-28 09:26:30|21107.39|20987.39|21105.3|20985.3|21107.39|20987.39|21105.3|20985.3|9
1630142800000|2021-08-28 09:26:40|21104.74|20984.74|21105.16|20985.16|21105.21|20985.21|21104.65|20984.65|9
1630142810000|2021-08-28 09:26:50|21105.19|20985.19|21102.63|20982.63|21105.19|20985.19|21102.56|20982.56|9
1630142820000|2021-08-28 09:27:00|21102.81|20982.81|21103.53|20983.53|21103.56|20983.56|21102.81|20982.81|9
1630142830000|2021-08-28 09:27:10|21103.89|20983.89|21105.29|20985.29|21105.42|20985.42|21103.89|20983.89|10
1630142840000|2021-08-28 09:27:20|21105.2|20985.2|21104.73|20984.73|21105.2|20985.2|21104.48|20984.48|8
1630142850000|2021-08-28 09:27:30|21104.66|20984.66|21103.96|20983.96|21104.66|20984.66|21102.65|20982.65|9
1630142860000|2021-08-28 09:27:40|21105.27|20985.27|21104.9|20984.9|21105.29|20985.29|21104.9|20984.9|8
1630142870000|2021-08-28 09:27:50|21105.14|20985.14|21104.4|20984.4|21106.16|20986.16|21104.4|20984.4|8
1630142880000|2021-08-28 09:28:00|21104.41|20984.41|21102.94|20982.94|21104.41|20984.41|21102.94|20982.94|9
1630142890000|2021-08-28 09:28:10|21102.2|20982.2|21100.63|20980.63|21102.2|20982.2|21100.48|20980.48|8
1630142900000|2021-08-28 09:28:20|21100.19|20980.19|21098.5|20978.5|21100.19|20980.19|21098.5|20978.5|9
1630142910000|2021-08-28 09:28:30|21098.25|20978.25|21098.43|20978.43|21098.68|20978.68|21098.25|20978.25|7
1630142920000|2021-08-28 09:28:40|21098.55|20978.55|21098.47|20978.47|21099.32|20979.32|21098.47|20978.47|8
1630142930000|2021-08-28 09:28:50|21098.63|20978.63|21096.58|20976.58|21098.86|20978.86|21096.58|20976.58|9
1630142940000|2021-08-28 09:29:00|21096.79|20976.79|21095.86|20975.86|21097.82|20977.82|21095.86|20975.86|10
1630142950000|2021-08-28 09:29:10|21095.78|20975.78|21094.24|20974.24|21095.78|20975.78|21094.24|20974.24|8
1630142960000|2021-08-28 09:29:20|21094.22|20974.22|21092.63|20972.63|21094.22|20974.22|21092.63|20972.63|6
1630142970000|2021-08-28 09:29:30|21092.48|20972.48|21090.43|20970.43|21092.48|20972.48|21090.4|20970.4|8
1630142980000|2021-08-28 09:29:40|21090.44|20970.44|21091.79|20971.79|21091.79|20971.79|21090.42|20970.42|9
1630142990000|2021-08-28 09:29:50|21092.34|20972.34|21096.54|20976.54|21096.54|20976.54|21092.34|20972.34|10
1630143000000|2021-08-28 09:30:00|21097.57|20977.57|21098.92|20978.92|21100.13|20980.13|21097.57|20977.57|8
1630143010000|2021-08-28 09:30:10|21099.5|20979.5|21097.24|20977.24|21099.5|20979.5|21097.24|20977.24|10
1630143020000|2021-08-28 09:30:20|21097.03|20977.03|21095.79|20975.79|21097.1|20977.1|21095.76|20975.76|8
1630143030000|2021-08-28 09:30:30|21095.38|20975.38|21092.88|20972.88|21095.38|20975.38|21092.88|20972.88|7
1630143040000|2021-08-28 09:30:40|21092.63|20972.63|21091.06|20971.06|21092.63|20972.63|21091.06|20971.06|9
1630143050000|2021-08-28 09:30:50|21090.83|20970.83|21087.19|20967.19|21090.83|20970.83|21087.19|20967.19|8
1630143060000|2021-08-28 09:31:00|21087.03|20967.03|21084.99|20964.99|21087.1|20967.1|21084.99|20964.99|8
1630143070000|2021-08-28 09:31:10|21085.22|20965.22|21086.32|20966.32|21086.46|20966.46|21084.98|20964.98|10
1630143080000|2021-08-28 09:31:20|21084.81|20964.81|21083.47|20963.47|21084.81|20964.81|21083.45|20963.45|9
1630143090000|2021-08-28 09:31:30|21085.54|20965.54|21085.82|20965.82|21085.84|20965.84|21084.91|20964.91|10
1630143100000|2021-08-28 09:31:40|21086.04|20966.04|21087.16|20967.16|21087.16|20967.16|21085.94|20965.94|7
1630143110000|2021-08-28 09:31:50|21087.02|20967.02|21083.74|20963.74|21087.04|20967.04|21083.7|20963.7|9
1630143120000|2021-08-28 09:32:00|21083.66|20963.66|21084.76|20964.76|21084.76|20964.76|21083.39|20963.39|8
1630143130000|2021-08-28 09:32:10|21084.78|20964.78|21084.27|20964.27|21084.78|20964.78|21084.11|20964.11|9
1630143140000|2021-08-28 09:32:20|21084.24|20964.24|21083.14|20963.14|21084.5|20964.5|21083.14|20963.14|9
1630143150000|2021-08-28 09:32:30|21084.18|20964.18|21084.9|20964.9|21085.17|20965.17|21084.18|20964.18|10
1630143160000|2021-08-28 09:32:40|21084.95|20964.95|21084.17|20964.17|21084.95|20964.95|21084.17|20964.17|7
1630143170000|2021-08-28 09:32:50|21084.16|20964.16|21080.89|20960.89|21084.16|20964.16|21080.89|20960.89|10
1630143180000|2021-08-28 09:33:00|21080.11|20960.11|21077.58|20957.58|21080.11|20960.11|21076.76|20956.76|10
1630143190000|2021-08-28 09:33:10|21077.35|20957.35|21073.35|20953.35|21077.35|20957.35|21072.68|20952.68|10
1630143200000|2021-08-28 09:33:20|21073.43|20953.43|21076.19|20956.19|21076.54|20956.54|21073.43|20953.43|10
1630143210000|2021-08-28 09:33:30|21076.3|20956.3|21076.28|20956.28|21076.56|20956.56|21076.14|20956.14|10
1630143220000|2021-08-28 09:33:40|21075.03|20955.03|21074.93|20954.93|21075.03|20955.03|21074.01|20954.01|8
1630143230000|2021-08-28 09:33:50|21075.11|20955.11|21075.27|20955.27|21075.53|20955.53|21075.11|20955.11|10
1630143240000|2021-08-28 09:34:00|21075.21|20955.21|21078.23|20958.23|21078.23|20958.23|21075.21|20955.21|10
1630143250000|2021-08-28 09:34:10|21078.34|20958.34|21081.49|20961.49|21081.49|20961.49|21078.34|20958.34|9
1630143260000|2021-08-28 09:34:20|21083.16|20963.16|21083.11|20963.11|21083.32|20963.32|21082.7|20962.7|9
1630143270000|2021-08-28 09:34:30|21083.33|20963.33|21093.21|20973.21|21093.21|20973.21|21083.07|20963.07|10
1630143280000|2021-08-28 09:34:40|21093.68|20973.68|21096.93|20976.93|21096.93|20976.93|21093.68|20973.68|10
1630143290000|2021-08-28 09:34:50|21097.4|20977.4|21101.09|20981.09|21101.09|20981.09|21097.4|20977.4|10
1630143300000|2021-08-28 09:35:00|21099.24|20979.24|21097.67|20977.67|21099.33|20979.33|21097.67|20977.67|10
1630143310000|2021-08-28 09:35:10|21097.52|20977.52|21098.13|20978.13|21098.13|20978.13|21097.06|20977.06|10
1630143320000|2021-08-28 09:35:20|21097.19|20977.19|21096.92|20976.92|21097.19|20977.19|21095.31|20975.31|10
1630143330000|2021-08-28 09:35:30|21096.76|20976.76|21098.2|20978.2|21098.33|20978.33|21096.48|20976.48|10
1630143340000|2021-08-28 09:35:40|21098.85|20978.85|21101.01|20981.01|21101.01|20981.01|21098.53|20978.53|9
1630143350000|2021-08-28 09:35:50|21101.1|20981.1|21105.84|20985.84|21105.84|20985.84|21101.1|20981.1|10
1630143360000|2021-08-28 09:36:00|21106.57|20986.57|21114.48|20994.48|21114.48|20994.48|21106.57|20986.57|10
1630143370000|2021-08-28 09:36:10|21114.7|20994.7|21116.46|20996.46|21116.58|20996.58|21113.92|20993.92|10
1630143380000|2021-08-28 09:36:20|21116.55|20996.55|21116.09|20996.09|21116.55|20996.55|21115.44|20995.44|10
1630143390000|2021-08-28 09:36:30|21116.01|20996.01|21115.38|20995.38|21116.01|20996.01|21115.35|20995.35|9
1630143400000|2021-08-28 09:36:40|21115.65|20995.65|21116.76|20996.76|21116.76|20996.76|21115.65|20995.65|10
1630143410000|2021-08-28 09:36:50|21116.51|20996.51|21116.27|20996.27|21116.7|20996.7|21115.93|20995.93|10
1630143420000|2021-08-28 09:37:00|21116.37|20996.37|21116.13|20996.13|21116.75|20996.75|21116.02|20996.02|9
1630143430000|2021-08-28 09:37:10|21116.2|20996.2|21115.02|20995.02|21116.37|20996.37|21114.71|20994.71|10
1630143440000|2021-08-28 09:37:20|21116.63|20996.63|21118.18|20998.18|21118.36|20998.36|21116.63|20996.63|9
1630143450000|2021-08-28 09:37:30|21118.36|20998.36|21119.54|20999.54|21119.73|20999.73|21118.24|20998.24|10
1630143460000|2021-08-28 09:37:40|21120.08|21000.08|21122.46|21002.46|21122.68|21002.68|21120.08|21000.08|8
1630143470000|2021-08-28 09:37:50|21123.02|21003.02|21124.36|21004.36|21124.37|21004.37|21123.02|21003.02|9
1630143480000|2021-08-28 09:38:00|21124.98|21004.98|21127.74|21007.74|21127.76|21007.76|21124.96|21004.96|10
1630143490000|2021-08-28 09:38:10|21126.97|21006.97|21135.35|21015.35|21135.35|21015.35|21126.97|21006.97|10
1630143500000|2021-08-28 09:38:20|21136.01|21016.01|21137.1|21017.1|21137.65|21017.65|21135.99|21015.99|10
1630143510000|2021-08-28 09:38:30|21136.99|21016.99|21136.53|21016.53|21138.08|21018.08|21136.53|21016.53|10
1630143520000|2021-08-28 09:38:40|21136.88|21016.88|21135.54|21015.54|21137.27|21017.27|21135.54|21015.54|9
1630143530000|2021-08-28 09:38:50|21135.06|21015.06|21138.38|21018.38|21138.38|21018.38|21135.06|21015.06|9
1630143540000|2021-08-28 09:39:00|21138.55|21018.55|21137.93|21017.93|21138.55|21018.55|21137.93|21017.93|8
1630143550000|2021-08-28 09:39:10|21137.94|21017.94|21145.77|21025.77|21146.24|21026.24|21137.94|21017.94|10
1630143560000|2021-08-28 09:39:20|21146.28|21026.28|21150.03|21030.03|21150.03|21030.03|21146.28|21026.28|8
1630143570000|2021-08-28 09:39:30|21150.19|21030.19|21152.29|21032.29|21152.29|21032.29|21150.19|21030.19|9
1630143580000|2021-08-28 09:39:40|21152.53|21032.53|21153.7|21033.7|21153.7|21033.7|21152.53|21032.53|9
1630143590000|2021-08-28 09:39:50|21153.76|21033.76|21155|21035|21155|21035|21153.76|21033.76|8
1630143600000|2021-08-28 09:40:00|21154.82|21034.82|21156.32|21036.32|21156.32|21036.32|21153.98|21033.98|10
1630143610000|2021-08-28 09:40:10|21159.33|21039.33|21166.33|21046.33|21166.33|21046.33|21159.33|21039.33|9
1630143620000|2021-08-28 09:40:20|21168.99|21048.99|21171.63|21051.63|21172.58|21052.58|21168.99|21048.99|9
1630143630000|2021-08-28 09:40:30|21171.38|21051.38|21170.99|21050.99|21172.23|21052.23|21170.99|21050.99|10
1630143640000|2021-08-28 09:40:40|21172.28|21052.28|21173.09|21053.09|21173.09|21053.09|21171.94|21051.94|10
1630143650000|2021-08-28 09:40:50|21173.4|21053.4|21174.83|21054.83|21174.98|21054.98|21173.4|21053.4|10
1630143660000|2021-08-28 09:41:00|21173.64|21053.64|21169.71|21049.71|21173.64|21053.64|21168.77|21048.77|10
1630143670000|2021-08-28 09:41:10|21169.14|21049.14|21170.73|21050.73|21170.73|21050.73|21168.85|21048.85|10
1630143680000|2021-08-28 09:41:20|21170.98|21050.98|21173.99|21053.99|21173.99|21053.99|21170.98|21050.98|10
1630143690000|2021-08-28 09:41:30|21174.42|21054.42|21175.06|21055.06|21175.06|21055.06|21174.03|21054.03|10
1630143700000|2021-08-28 09:41:40|21174.77|21054.77|21174.26|21054.26|21175.58|21055.58|21174.26|21054.26|10
1630143710000|2021-08-28 09:41:50|21174.29|21054.29|21173.65|21053.65|21174.29|21054.29|21173.51|21053.51|10
1630143720000|2021-08-28 09:42:00|21173.59|21053.59|21173.03|21053.03|21173.59|21053.59|21172.83|21052.83|10
1630143730000|2021-08-28 09:42:10|21173.06|21053.06|21172.73|21052.73|21173.08|21053.08|21171.85|21051.85|10
1630143740000|2021-08-28 09:42:20|21172.56|21052.56|21172.56|21052.56|21173.78|21053.78|21172.56|21052.56|10
1630143750000|2021-08-28 09:42:30|21172.41|21052.41|21169.12|21049.12|21172.41|21052.41|21168.87|21048.87|10
1630143760000|2021-08-28 09:42:40|21169.8|21049.8|21171.66|21051.66|21171.66|21051.66|21169.55|21049.55|10
1630143770000|2021-08-28 09:42:50|21171.49|21051.49|21170.54|21050.54|21172.5|21052.5|21170.54|21050.54|10
1630143780000|2021-08-28 09:43:00|21170.43|21050.43|21166.68|21046.68|21171.32|21051.32|21166.68|21046.68|10
1630143790000|2021-08-28 09:43:10|21167.72|21047.72|21165.75|21045.75|21167.72|21047.72|21164.76|21044.76|9
1630143800000|2021-08-28 09:43:20|21166|21046|21162.36|21042.36|21166|21046|21162.14|21042.14|10
1630143810000|2021-08-28 09:43:30|21161.63|21041.63|21160.52|21040.52|21161.63|21041.63|21159.92|21039.92|10
1630143820000|2021-08-28 09:43:40|21160.09|21040.09|21157.82|21037.82|21160.09|21040.09|21157.82|21037.82|9
1630143830000|2021-08-28 09:43:50|21158.11|21038.11|21156.88|21036.88|21158.31|21038.31|21156.88|21036.88|8
1630143840000|2021-08-28 09:44:00|21156.71|21036.71|21159.25|21039.25|21159.4|21039.4|21156.56|21036.56|8
1630143850000|2021-08-28 09:44:10|21159.15|21039.15|21157.72|21037.72|21159.15|21039.15|21157.59|21037.59|10
1630143860000|2021-08-28 09:44:20|21157.21|21037.21|21155.9|21035.9|21157.21|21037.21|21155.9|21035.9|8
1630143870000|2021-08-28 09:44:30|21155.58|21035.58|21154.35|21034.35|21155.61|21035.61|21154.35|21034.35|9
1630143880000|2021-08-28 09:44:40|21153.04|21033.04|21153.65|21033.65|21153.65|21033.65|21152.45|21032.45|9
1630143890000|2021-08-28 09:44:50|21153.78|21033.78|21153.92|21033.92|21154.42|21034.42|21153.77|21033.77|8
1630143900000|2021-08-28 09:45:00|21153.97|21033.97|21152.47|21032.47|21155.08|21035.08|21152.47|21032.47|10
1630143910000|2021-08-28 09:45:10|21152.03|21032.03|21148.03|21028.03|21152.03|21032.03|21148.03|21028.03|10
1630143920000|2021-08-28 09:45:20|21147.48|21027.48|21143.93|21023.93|21147.48|21027.48|21143.93|21023.93|10
1630143930000|2021-08-28 09:45:30|21143.84|21023.84|21139.88|21019.88|21143.84|21023.84|21139.88|21019.88|10
1630143940000|2021-08-28 09:45:40|21139.16|21019.16|21136.84|21016.84|21139.16|21019.16|21136.66|21016.66|9
1630143950000|2021-08-28 09:45:50|21136.61|21016.61|21133.94|21013.94|21136.61|21016.61|21133.94|21013.94|9
1630143960000|2021-08-28 09:46:00|21133.93|21013.93|21134.86|21014.86|21134.88|21014.88|21133.48|21013.48|9
1630143970000|2021-08-28 09:46:10|21135.17|21015.17|21126.27|21006.27|21135.17|21015.17|21126.27|21006.27|10
1630143980000|2021-08-28 09:46:20|21126.15|21006.15|21124.3|21004.3|21126.15|21006.15|21124.16|21004.16|10
1630143990000|2021-08-28 09:46:30|21123.45|21003.45|21122.93|21002.93|21123.45|21003.45|21122.93|21002.93|8
1630144000000|2021-08-28 09:46:40|21123.06|21003.06|21121.48|21001.48|21123.72|21003.72|21121.48|21001.48|7
1630144010000|2021-08-28 09:46:50|21119.95|20999.95|21118.83|20998.83|21119.95|20999.95|21118.83|20998.83|9
1630144020000|2021-08-28 09:47:00|21118.34|20998.34|21113.65|20993.65|21118.34|20998.34|21113.65|20993.65|10
1630144030000|2021-08-28 09:47:10|21115.08|20995.08|21116.26|20996.26|21116.26|20996.26|21115|20995|9
1630144040000|2021-08-28 09:47:20|21115.86|20995.86|21114.36|20994.36|21115.86|20995.86|21114.36|20994.36|8
1630144050000|2021-08-28 09:47:30|21114.4|20994.4|21109.77|20989.77|21114.4|20994.4|21109.77|20989.77|7
1630144060000|2021-08-28 09:47:40|21109.37|20989.37|21105.13|20985.13|21109.37|20989.37|21105.13|20985.13|9
1630144070000|2021-08-28 09:47:50|21105.12|20985.12|21104.53|20984.53|21105.3|20985.3|21104.53|20984.53|9
1630144080000|2021-08-28 09:48:00|21102.74|20982.74|21104.89|20984.89|21104.89|20984.89|21102.05|20982.05|10
1630144090000|2021-08-28 09:48:10|21105.75|20985.75|21106.55|20986.55|21106.94|20986.94|21105.75|20985.75|10
1630144100000|2021-08-28 09:48:20|21106.68|20986.68|21106.48|20986.48|21106.68|20986.68|21106.37|20986.37|8
1630144110000|2021-08-28 09:48:30|21106.53|20986.53|21107.61|20987.61|21107.61|20987.61|21106.31|20986.31|9
1630144120000|2021-08-28 09:48:40|21107.72|20987.72|21112.87|20992.87|21112.87|20992.87|21107.72|20987.72|9
1630144130000|2021-08-28 09:48:50|21113.73|20993.73|21112.47|20992.47|21114.91|20994.91|21112.01|20992.01|9
1630144140000|2021-08-28 09:49:00|21112.6|20992.6|21109.78|20989.78|21112.6|20992.6|21109.78|20989.78|8
1630144150000|2021-08-28 09:49:10|21109.82|20989.82|21113.13|20993.13|21113.13|20993.13|21108.63|20988.63|10
1630144160000|2021-08-28 09:49:20|21113.89|20993.89|21113.95|20993.95|21113.95|20993.95|21112.11|20992.11|9
1630144170000|2021-08-28 09:49:30|21114.39|20994.39|21117.76|20997.76|21117.76|20997.76|21114.39|20994.39|9
1630144180000|2021-08-28 09:49:40|21117.89|20997.89|21116.49|20996.49|21118.12|20998.12|21115.83|20995.83|10
1630144190000|2021-08-28 09:49:50|21116.79|20996.79|21117.09|20997.09|21118.1|20998.1|21116.79|20996.79|10
1630144200000|2021-08-28 09:50:00|21116.83|20996.83|21117.1|20997.1|21117.36|20997.36|21116.83|20996.83|10
1630144210000|2021-08-28 09:50:10|21116.97|20996.97|21112.73|20992.73|21116.97|20996.97|21112.73|20992.73|9
1630144220000|2021-08-28 09:50:20|21112.52|20992.52|21110.05|20990.05|21112.52|20992.52|21109.97|20989.97|10
1630144230000|2021-08-28 09:50:30|21110.14|20990.14|21108.12|20988.12|21110.14|20990.14|21108.12|20988.12|9
1630144240000|2021-08-28 09:50:40|21108.29|20988.29|21106.71|20986.71|21108.74|20988.74|21106.71|20986.71|10
1630144250000|2021-08-28 09:50:50|21106.56|20986.56|21104.78|20984.78|21106.56|20986.56|21104.78|20984.78|8
1630144260000|2021-08-28 09:51:00|21104.92|20984.92|21104.28|20984.28|21105.28|20985.28|21104.28|20984.28|8
1630144270000|2021-08-28 09:51:10|21104.5|20984.5|21106.16|20986.16|21106.37|20986.37|21104.5|20984.5|10
1630144280000|2021-08-28 09:51:20|21106.29|20986.29|21105.76|20985.76|21106.35|20986.35|21105.76|20985.76|9
1630144290000|2021-08-28 09:51:30|21105.99|20985.99|21106.73|20986.73|21106.73|20986.73|21103.73|20983.73|10
1630144300000|2021-08-28 09:51:40|21107.38|20987.38|21108.68|20988.68|21108.68|20988.68|21107.38|20987.38|10
1630144310000|2021-08-28 09:51:50|21108.6|20988.6|21109.01|20989.01|21109.16|20989.16|21107.99|20987.99|7
1630144320000|2021-08-28 09:52:00|21108.94|20988.94|21109.65|20989.65|21109.77|20989.77|21108.72|20988.72|9
1630144330000|2021-08-28 09:52:10|21112.09|20992.09|21110.54|20990.54|21112.61|20992.61|21110.54|20990.54|9
1630144340000|2021-08-28 09:52:20|21110.6|20990.6|21111.04|20991.04|21111.04|20991.04|21109.45|20989.45|10
1630144350000|2021-08-28 09:52:30|21110.93|20990.93|21109.92|20989.92|21111.04|20991.04|21109.8|20989.8|9
1630144360000|2021-08-28 09:52:40|21109.89|20989.89|21109.37|20989.37|21109.92|20989.92|21109.37|20989.37|9
1630144370000|2021-08-28 09:52:50|21108.22|20988.22|21107.67|20987.67|21108.22|20988.22|21107.22|20987.22|10
1630144380000|2021-08-28 09:53:00|21107.61|20987.61|21108.96|20988.96|21109.07|20989.07|21107.61|20987.61|8
1630144390000|2021-08-28 09:53:10|21108.88|20988.88|21107.94|20987.94|21109.06|20989.06|21107.94|20987.94|10
1630144400000|2021-08-28 09:53:20|21107.88|20987.88|21107.52|20987.52|21107.88|20987.88|21107.36|20987.36|8
1630144410000|2021-08-28 09:53:30|21107.65|20987.65|21108.69|20988.69|21108.69|20988.69|21107.53|20987.53|8
1630144420000|2021-08-28 09:53:40|21110.61|20990.61|21113.16|20993.16|21113.16|20993.16|21110.61|20990.61|10
1630144430000|2021-08-28 09:53:50|21113.2|20993.2|21112.27|20992.27|21113.2|20993.2|21110.89|20990.89|9
1630144440000|2021-08-28 09:54:00|21112.26|20992.26|21111.59|20991.59|21112.99|20992.99|21111.59|20991.59|10
1630144450000|2021-08-28 09:54:10|21112.54|20992.54|21110.13|20990.13|21112.82|20992.82|21110.13|20990.13|9
1630144460000|2021-08-28 09:54:20|21108.63|20988.63|21110.54|20990.54|21110.96|20990.96|21108.15|20988.15|10
1630144470000|2021-08-28 09:54:30|21110.4|20990.4|21109.98|20989.98|21110.73|20990.73|21109.98|20989.98|7
1630144480000|2021-08-28 09:54:40|21109.83|20989.83|21107.63|20987.63|21109.9|20989.9|21107.63|20987.63|9
1630144490000|2021-08-28 09:54:50|21105.89|20985.89|21108.59|20988.59|21108.59|20988.59|21105.89|20985.89|10
1630144500000|2021-08-28 09:55:00|21108.41|20988.41|21106.88|20986.88|21108.41|20988.41|21106.88|20986.88|8
1630144510000|2021-08-28 09:55:10|21106.46|20986.46|21105.92|20985.92|21106.63|20986.63|21105.92|20985.92|8
1630144520000|2021-08-28 09:55:20|21105.9|20985.9|21101.18|20981.18|21105.96|20985.96|21101.18|20981.18|10
1630144530000|2021-08-28 09:55:30|21100.56|20980.56|21097.19|20977.19|21100.56|20980.56|21097.19|20977.19|9
1630144540000|2021-08-28 09:55:40|21097.39|20977.39|21095.21|20975.21|21097.39|20977.39|21094.52|20974.52|10
1630144550000|2021-08-28 09:55:50|21095.36|20975.36|21095.79|20975.79|21095.79|20975.79|21095.33|20975.33|6
1630144560000|2021-08-28 09:56:00|21095.63|20975.63|21095.96|20975.96|21096.28|20976.28|21095.63|20975.63|8
1630144570000|2021-08-28 09:56:10|21096.01|20976.01|21099.91|20979.91|21099.91|20979.91|21096.01|20976.01|10
1630144580000|2021-08-28 09:56:20|21098.4|20978.4|21098.91|20978.91|21099.78|20979.78|21098.38|20978.38|9
1630144590000|2021-08-28 09:56:30|21099.11|20979.11|21098.55|20978.55|21099.24|20979.24|21097.38|20977.38|9
1630144600000|2021-08-28 09:56:40|21098.45|20978.45|21098.38|20978.38|21098.83|20978.83|21098.13|20978.13|9
1630144610000|2021-08-28 09:56:50|21098.66|20978.66|21097.26|20977.26|21098.66|20978.66|21096.8|20976.8|10
1630144620000|2021-08-28 09:57:00|21097.42|20977.42|21097.5|20977.5|21097.5|20977.5|21096.98|20976.98|7
1630144630000|2021-08-28 09:57:10|21096.4|20976.4|21096.12|20976.12|21096.4|20976.4|21095.92|20975.92|8
1630144640000|2021-08-28 09:57:20|21096.09|20976.09|21096.2|20976.2|21096.2|20976.2|21096.04|20976.04|7
1630144650000|2021-08-28 09:57:30|21096.21|20976.21|21097.26|20977.26|21097.26|20977.26|21095.91|20975.91|7
1630144660000|2021-08-28 09:57:40|21097.42|20977.42|21095.8|20975.8|21097.42|20977.42|21095.79|20975.79|5
1630144670000|2021-08-28 09:57:50|21095.81|20975.81|21096.2|20976.2|21096.29|20976.29|21095.74|20975.74|8
1630144680000|2021-08-28 09:58:00|21095.84|20975.84|21096.68|20976.68|21097.32|20977.32|21095.84|20975.84|5
1630144690000|2021-08-28 09:58:10|21093.58|20973.58|21093.83|20973.83|21094.09|20974.09|21093.58|20973.58|8
1630144700000|2021-08-28 09:58:20|21093.71|20973.71|21094.06|20974.06|21094.06|20974.06|21093.71|20973.71|9
1630144710000|2021-08-28 09:58:30|21093.98|20973.98|21096.46|20976.46|21096.46|20976.46|21093.87|20973.87|8
1630144720000|2021-08-28 09:58:40|21096.85|20976.85|21098.84|20978.84|21098.84|20978.84|21096.85|20976.85|9
1630144730000|2021-08-28 09:58:50|21098.82|20978.82|21106.9|20986.9|21106.9|20986.9|21098.68|20978.68|10
1630144740000|2021-08-28 09:59:00|21107.44|20987.44|21112.94|20992.94|21113.16|20993.16|21107.44|20987.44|9
1630144750000|2021-08-28 09:59:10|21112.93|20992.93|21112.57|20992.57|21114.45|20994.45|21112.57|20992.57|9
1630144760000|2021-08-28 09:59:20|21112.37|20992.37|21108.97|20988.97|21112.37|20992.37|21108.97|20988.97|10
1630144770000|2021-08-28 09:59:30|21109.02|20989.02|21106.68|20986.68|21109.02|20989.02|21106.65|20986.65|9
1630144780000|2021-08-28 09:59:40|21106.7|20986.7|21100.93|20980.93|21106.7|20986.7|21100.93|20980.93|10
1630144790000|2021-08-28 09:59:50|21100.7|20980.7|21100.39|20980.39|21101.02|20981.02|21100.39|20980.39|10
1630144800000|2021-08-28 10:00:00|21100.74|20980.74|21100.72|20980.72|21100.88|20980.88|21100.64|20980.64|8
1630144810000|2021-08-28 10:00:10|21100.74|20980.74|21099.89|20979.89|21100.74|20980.74|21099.25|20979.25|9
1630144820000|2021-08-28 10:00:20|21100.02|20980.02|21100.08|20980.08|21100.14|20980.14|21100.02|20980.02|7
1630144830000|2021-08-28 10:00:30|21100.12|20980.12|21100.95|20980.95|21100.95|20980.95|21100.12|20980.12|7
1630144840000|2021-08-28 10:00:40|21100.79|20980.79|21100.42|20980.42|21100.79|20980.79|21100.07|20980.07|8
1630144850000|2021-08-28 10:00:50|21099.74|20979.74|21097.02|20977.02|21099.74|20979.74|21097.02|20977.02|9
1630144860000|2021-08-28 10:01:00|21096.68|20976.68|21093.21|20973.21|21096.68|20976.68|21092.87|20972.87|10
1630144870000|2021-08-28 10:01:10|21093.29|20973.29|21091.82|20971.82|21093.29|20973.29|21091.82|20971.82|9
1630144880000|2021-08-28 10:01:20|21091.85|20971.85|21089.1|20969.1|21091.85|20971.85|21089.05|20969.05|8
1630144890000|2021-08-28 10:01:30|21088.79|20968.79|21088.02|20968.02|21088.79|20968.79|21087.06|20967.06|9
1630144900000|2021-08-28 10:01:40|21087.79|20967.79|21082.64|20962.64|21087.79|20967.79|21082.6|20962.6|10
1630144910000|2021-08-28 10:01:50|21081.76|20961.76|21078.05|20958.05|21081.76|20961.76|21077.7|20957.7|10
1630144920000|2021-08-28 10:02:00|21077.91|20957.91|21076.59|20956.59|21078.38|20958.38|21076.59|20956.59|9
1630144930000|2021-08-28 10:02:10|21075.9|20955.9|21072.61|20952.61|21077.12|20957.12|21072.42|20952.42|10
1630144940000|2021-08-28 10:02:20|21072.79|20952.79|21071.07|20951.07|21072.79|20952.79|21071.07|20951.07|10
1630144950000|2021-08-28 10:02:30|21070.88|20950.88|21070.86|20950.86|21070.88|20950.88|21070.63|20950.63|6
1630144960000|2021-08-28 10:02:40|21070.91|20950.91|21070.64|20950.64|21070.91|20950.91|21070.51|20950.51|7
1630144970000|2021-08-28 10:02:50|21070.62|20950.62|21070.46|20950.46|21070.75|20950.75|21070.2|20950.2|5
1630144980000|2021-08-28 10:03:00|21070.59|20950.59|21069.19|20949.19|21070.62|20950.62|21069.11|20949.11|8
1630144990000|2021-08-28 10:03:10|21068.6|20948.6|21069.92|20949.92|21069.92|20949.92|21068.49|20948.49|7
1630145000000|2021-08-28 10:03:20|21069.94|20949.94|21070.84|20950.84|21070.84|20950.84|21069.75|20949.75|9
1630145010000|2021-08-28 10:03:30|21071.53|20951.53|21070.62|20950.62|21071.61|20951.61|21070.53|20950.53|7
1630145020000|2021-08-28 10:03:40|21070.5|20950.5|21072.06|20952.06|21072.09|20952.09|21070.5|20950.5|8
1630145030000|2021-08-28 10:03:50|21072.08|20952.08|21071.04|20951.04|21072.08|20952.08|21070.67|20950.67|9
1630145040000|2021-08-28 10:04:00|21071.15|20951.15|21071.21|20951.21|21071.56|20951.56|21071.15|20951.15|10
1630145050000|2021-08-28 10:04:10|21071.2|20951.2|21069.7|20949.7|21071.22|20951.22|21069.7|20949.7|10
1630145060000|2021-08-28 10:04:20|21070.51|20950.51|21069.98|20949.98|21070.52|20950.52|21069.76|20949.76|8
1630145070000|2021-08-28 10:04:30|21068.46|20948.46|21067.22|20947.22|21068.46|20948.46|21066.24|20946.24|10
1630145080000|2021-08-28 10:04:40|21067.13|20947.13|21067.75|20947.75|21067.76|20947.76|21066.4|20946.4|10
1630145090000|2021-08-28 10:04:50|21067.83|20947.83|21069.51|20949.51|21069.8|20949.8|21067.83|20947.83|7
1630145100000|2021-08-28 10:05:00|21070.28|20950.28|21069.77|20949.77|21070.3|20950.3|21069.68|20949.68|10
1630145110000|2021-08-28 10:05:10|21069.1|20949.1|21065.81|20945.81|21069.1|20949.1|21065.81|20945.81|9
1630145120000|2021-08-28 10:05:20|21065.73|20945.73|21063.82|20943.82|21065.73|20945.73|21063.82|20943.82|10
1630145130000|2021-08-28 10:05:30|21064.26|20944.26|21060.7|20940.7|21064.51|20944.51|21060.7|20940.7|10
1630145140000|2021-08-28 10:05:40|21060.62|20940.62|21057.83|20937.83|21060.62|20940.62|21057.83|20937.83|10
1630145150000|2021-08-28 10:05:50|21057.61|20937.61|21054.73|20934.73|21057.61|20937.61|21054.73|20934.73|10
1630145160000|2021-08-28 10:06:00|21054.56|20934.56|21053.59|20933.59|21054.7|20934.7|21053.03|20933.03|10
1630145170000|2021-08-28 10:06:10|21053.85|20933.85|21053.97|20933.97|21054.33|20934.33|21053.78|20933.78|10
1630145180000|2021-08-28 10:06:20|21054.28|20934.28|21056.32|20936.32|21056.32|20936.32|21053.83|20933.83|10
1630145190000|2021-08-28 10:06:30|21056.88|20936.88|21057.19|20937.19|21058.05|20938.05|21056.88|20936.88|8
1630145200000|2021-08-28 10:06:40|21056.93|20936.93|21057.84|20937.84|21057.84|20937.84|21055.62|20935.62|9
1630145210000|2021-08-28 10:06:50|21057.79|20937.79|21057.06|20937.06|21057.84|20937.84|21056.28|20936.28|8
1630145220000|2021-08-28 10:07:00|21056.98|20936.98|21063.47|20943.47|21063.47|20943.47|21056.89|20936.89|10
1630145230000|2021-08-28 10:07:10|21065.83|20945.83|21067.35|20947.35|21067.35|20947.35|21065.83|20945.83|10
1630145240000|2021-08-28 10:07:20|21067.32|20947.32|21068.54|20948.54|21069.29|20949.29|21067.32|20947.32|10
1630145250000|2021-08-28 10:07:30|21068.66|20948.66|21070.83|20950.83|21070.84|20950.84|21068.66|20948.66|10
1630145260000|2021-08-28 10:07:40|21071.86|20951.86|21068.26|20948.26|21071.86|20951.86|21068.26|20948.26|9
1630145270000|2021-08-28 10:07:50|21068.11|20948.11|21066.67|20946.67|21068.11|20948.11|21066.64|20946.64|10
1630145280000|2021-08-28 10:08:00|21067.06|20947.06|21066.74|20946.74|21067.59|20947.59|21065.86|20945.86|10
1630145290000|2021-08-28 10:08:10|21066.54|20946.54|21067.56|20947.56|21067.56|20947.56|21066.48|20946.48|8
1630145300000|2021-08-28 10:08:20|21067.69|20947.69|21067.49|20947.49|21067.69|20947.69|21067.29|20947.29|10
1630145310000|2021-08-28 10:08:30|21067.46|20947.46|21067.44|20947.44|21068|20948|21067.44|20947.44|10
1630145320000|2021-08-28 10:08:40|21067.49|20947.49|21067.28|20947.28|21067.49|20947.49|21065.25|20945.25|9
1630145330000|2021-08-28 10:08:50|21067.33|20947.33|21067.16|20947.16|21067.45|20947.45|21067.1|20947.1|9
1630145340000|2021-08-28 10:09:00|21066.37|20946.37|21072.47|20952.47|21072.47|20952.47|21066.27|20946.27|10
1630145350000|2021-08-28 10:09:10|21071.31|20951.31|21076.11|20956.11|21076.11|20956.11|21071.31|20951.31|10
1630145360000|2021-08-28 10:09:20|21076.21|20956.21|21079.59|20959.59|21079.59|20959.59|21076.21|20956.21|8
1630145370000|2021-08-28 10:09:30|21079.72|20959.72|21080.18|20960.18|21081.46|20961.46|21079.72|20959.72|10
1630145380000|2021-08-28 10:09:40|21080.33|20960.33|21089.76|20969.76|21089.81|20969.81|21080.33|20960.33|10
1630145390000|2021-08-28 10:09:50|21090.29|20970.29|21091.82|20971.82|21091.93|20971.93|21090.29|20970.29|10
1630145400000|2021-08-28 10:10:00|21091.64|20971.64|21088.38|20968.38|21092.05|20972.05|21088.38|20968.38|10
1630145410000|2021-08-28 10:10:10|21088.16|20968.16|21083.75|20963.75|21088.16|20968.16|21083.75|20963.75|10
1630145420000|2021-08-28 10:10:20|21083.03|20963.03|21079.31|20959.31|21083.03|20963.03|21077.97|20957.97|10
1630145430000|2021-08-28 10:10:30|21078.51|20958.51|21079.1|20959.1|21079.95|20959.95|21078.51|20958.51|10
1630145440000|2021-08-28 10:10:40|21079.04|20959.04|21076.2|20956.2|21079.6|20959.6|21076.2|20956.2|10
1630145450000|2021-08-28 10:10:50|21076.03|20956.03|21075.8|20955.8|21076.54|20956.54|21075.8|20955.8|10
1630145460000|2021-08-28 10:11:00|21076.09|20956.09|21076.12|20956.12|21076.23|20956.23|21075.92|20955.92|10
1630145470000|2021-08-28 10:11:10|21076.07|20956.07|21078.59|20958.59|21078.59|20958.59|21076.07|20956.07|9
1630145480000|2021-08-28 10:11:20|21080.49|20960.49|21085.22|20965.22|21085.22|20965.22|21080.49|20960.49|10
1630145490000|2021-08-28 10:11:30|21086|20966|21087.94|20967.94|21087.94|20967.94|21086|20966|10
1630145500000|2021-08-28 10:11:40|21088.16|20968.16|21088.08|20968.08|21088.17|20968.17|21086.73|20966.73|10
1630145510000|2021-08-28 10:11:50|21087.97|20967.97|21089.62|20969.62|21089.62|20969.62|21087.97|20967.97|8
1630145520000|2021-08-28 10:12:00|21091.18|20971.18|21096.24|20976.24|21096.24|20976.24|21091.18|20971.18|10
1630145530000|2021-08-28 10:12:10|21096.18|20976.18|21098.43|20978.43|21098.43|20978.43|21096.13|20976.13|10
1630145540000|2021-08-28 10:12:20|21099.48|20979.48|21101.23|20981.23|21101.23|20981.23|21099.14|20979.14|6
1630145550000|2021-08-28 10:12:30|21101.21|20981.21|21099.39|20979.39|21101.22|20981.22|21099.36|20979.36|9
1630145560000|2021-08-28 10:12:40|21099.12|20979.12|21098.37|20978.37|21099.78|20979.78|21098.37|20978.37|10
1630145570000|2021-08-28 10:12:50|21098.05|20978.05|21098.65|20978.65|21098.65|20978.65|21097.48|20977.48|10
1630145580000|2021-08-28 10:13:00|21099|20979|21099.69|20979.69|21100.02|20980.02|21098.45|20978.45|9
1630145590000|2021-08-28 10:13:10|21099.65|20979.65|21097.12|20977.12|21099.71|20979.71|21097.12|20977.12|10
1630145600000|2021-08-28 10:13:20|21096.9|20976.9|21096.38|20976.38|21096.9|20976.9|21096.06|20976.06|10
1630145610000|2021-08-28 10:13:30|21096.57|20976.57|21100.09|20980.09|21100.09|20980.09|21096.57|20976.57|10
1630145620000|2021-08-28 10:13:40|21100.12|20980.12|21102.68|20982.68|21102.68|20982.68|21099.96|20979.96|10
1630145630000|2021-08-28 10:13:50|21102.76|20982.76|21105.05|20985.05|21105.13|20985.13|21102.76|20982.76|10
1630145640000|2021-08-28 10:14:00|21105.47|20985.47|21108.66|20988.66|21108.66|20988.66|21105.47|20985.47|10
1630145650000|2021-08-28 10:14:10|21108.94|20988.94|21111.59|20991.59|21111.75|20991.75|21108.94|20988.94|8
1630145660000|2021-08-28 10:14:20|21111.49|20991.49|21110.57|20990.57|21111.87|20991.87|21110.57|20990.57|10
1630145670000|2021-08-28 10:14:30|21110.63|20990.63|21109.93|20989.93|21110.63|20990.63|21109.68|20989.68|10
1630145680000|2021-08-28 10:14:40|21109.94|20989.94|21109.69|20989.69|21109.94|20989.94|21107.59|20987.59|10
1630145690000|2021-08-28 10:14:50|21109.48|20989.48|21114.21|20994.21|21114.21|20994.21|21109.48|20989.48|10
1630145700000|2021-08-28 10:15:00|21114.57|20994.57|21116.81|20996.81|21116.81|20996.81|21114.57|20994.57|10
1630145710000|2021-08-28 10:15:10|21116.33|20996.33|21112.65|20992.65|21116.5|20996.5|21112.65|20992.65|9
1630145720000|2021-08-28 10:15:20|21111.96|20991.96|21107.25|20987.25|21111.96|20991.96|21107.16|20987.16|10
1630145730000|2021-08-28 10:15:30|21107|20987|21109.52|20989.52|21109.52|20989.52|21106.47|20986.47|10
1630145740000|2021-08-28 10:15:40|21109.58|20989.58|21109.19|20989.19|21109.66|20989.66|21109.09|20989.09|10
1630145750000|2021-08-28 10:15:50|21109.14|20989.14|21110.28|20990.28|21110.28|20990.28|21109|20989|10
1630145760000|2021-08-28 10:16:00|21110.29|20990.29|21108.04|20988.04|21110.29|20990.29|21107.41|20987.41|10
1630145770000|2021-08-28 10:16:10|21108.1|20988.1|21108.03|20988.03|21108.59|20988.59|21108.03|20988.03|9
1630145780000|2021-08-28 10:16:20|21107.93|20987.93|21108.09|20988.09|21108.09|20988.09|21107.93|20987.93|9
1630145790000|2021-08-28 10:16:30|21107.98|20987.98|21110.71|20990.71|21110.71|20990.71|21107.98|20987.98|9
1630145800000|2021-08-28 10:16:40|21110.72|20990.72|21107.53|20987.53|21110.72|20990.72|21107.53|20987.53|10
1630145810000|2021-08-28 10:16:50|21107.37|20987.37|21107.09|20987.09|21107.9|20987.9|21107.09|20987.09|10
1630145820000|2021-08-28 10:17:00|21107.07|20987.07|21106.82|20986.82|21107.07|20987.07|21106.51|20986.51|10
1630145830000|2021-08-28 10:17:10|21106.74|20986.74|21107.26|20987.26|21107.51|20987.51|21106.74|20986.74|10
1630145840000|2021-08-28 10:17:20|21107.25|20987.25|21107.53|20987.53|21107.79|20987.79|21107.25|20987.25|9
1630145850000|2021-08-28 10:17:30|21107.09|20987.09|21105.84|20985.84|21107.13|20987.13|21105.84|20985.84|9
1630145860000|2021-08-28 10:17:40|21105.77|20985.77|21104.42|20984.42|21105.77|20985.77|21104.42|20984.42|8
1630145870000|2021-08-28 10:17:50|21104.43|20984.43|21103.15|20983.15|21104.59|20984.59|21103.15|20983.15|8
1630145880000|2021-08-28 10:18:00|21101.93|20981.93|21100.59|20980.59|21101.93|20981.93|21100.33|20980.33|10
1630145890000|2021-08-28 10:18:10|21100.42|20980.42|21102.81|20982.81|21102.81|20982.81|21100.01|20980.01|10
1630145900000|2021-08-28 10:18:20|21103.23|20983.23|21103.91|20983.91|21103.91|20983.91|21103.22|20983.22|10
1630145910000|2021-08-28 10:18:30|21103.78|20983.78|21102.04|20982.04|21103.93|20983.93|21101.13|20981.13|8
1630145920000|2021-08-28 10:18:40|21102.28|20982.28|21103.17|20983.17|21104.56|20984.56|21102.28|20982.28|9
1630145930000|2021-08-28 10:18:50|21102.85|20982.85|21102.26|20982.26|21103.22|20983.22|21102.2|20982.2|8
1630145940000|2021-08-28 10:19:00|21101.69|20981.69|21101.77|20981.77|21102.08|20982.08|21100.7|20980.7|10
1630145950000|2021-08-28 10:19:10|21101.76|20981.76|21101.93|20981.93|21101.96|20981.96|21101.53|20981.53|10
1630145960000|2021-08-28 10:19:20|21101.94|20981.94|21099.55|20979.55|21101.94|20981.94|21099.4|20979.4|10
1630145970000|2021-08-28 10:19:30|21099.44|20979.44|21097.45|20977.45|21099.44|20979.44|21097.45|20977.45|10
1630145980000|2021-08-28 10:19:40|21096.84|20976.84|21095.3|20975.3|21096.84|20976.84|21095.21|20975.21|9
1630145990000|2021-08-28 10:19:50|21096.62|20976.62|21095.11|20975.11|21096.62|20976.62|21093.5|20973.5|9
1630146000000|2021-08-28 10:20:00|21095.07|20975.07|21091.17|20971.17|21095.07|20975.07|21090.31|20970.31|7
1630146010000|2021-08-28 10:20:10|21092.65|20972.65|21092.31|20972.31|21093.1|20973.1|21092.31|20972.31|9
1630146020000|2021-08-28 10:20:20|21092.11|20972.11|21091.07|20971.07|21092.11|20972.11|21091.07|20971.07|9
1630146030000|2021-08-28 10:20:30|21090.92|20970.92|21088.73|20968.73|21090.92|20970.92|21088.73|20968.73|9
1630146040000|2021-08-28 10:20:40|21087.12|20967.12|21083.83|20963.83|21087.12|20967.12|21083.83|20963.83|9
1630146050000|2021-08-28 10:20:50|21083.82|20963.82|21081.11|20961.11|21083.82|20963.82|21081.02|20961.02|10
1630146060000|2021-08-28 10:21:00|21080.84|20960.84|21080.82|20960.82|21081.03|20961.03|21080.67|20960.67|8
1630146070000|2021-08-28 10:21:10|21080.84|20960.84|21080.04|20960.04|21080.84|20960.84|21079.88|20959.88|7
1630146080000|2021-08-28 10:21:20|21080.17|20960.17|21079.14|20959.14|21080.49|20960.49|21079.05|20959.05|9
1630146090000|2021-08-28 10:21:30|21080.27|20960.27|21080.56|20960.56|21080.76|20960.76|21080.1|20960.1|7
1630146100000|2021-08-28 10:21:40|21080.53|20960.53|21078.7|20958.7|21080.59|20960.59|21078.7|20958.7|8
1630146110000|2021-08-28 10:21:50|21078.39|20958.39|21077.78|20957.78|21078.41|20958.41|21077.78|20957.78|8
1630146120000|2021-08-28 10:22:00|21077.71|20957.71|21077.9|20957.9|21077.9|20957.9|21077.54|20957.54|10
1630146130000|2021-08-28 10:22:10|21077.35|20957.35|21078.68|20958.68|21078.68|20958.68|21077.35|20957.35|9
1630146140000|2021-08-28 10:22:20|21076.94|20956.94|21076.82|20956.82|21077.06|20957.06|21076.82|20956.82|5
1630146150000|2021-08-28 10:22:30|21075.91|20955.91|21077.46|20957.46|21077.46|20957.46|21075.91|20955.91|8
1630146160000|2021-08-28 10:22:40|21077.82|20957.82|21080.09|20960.09|21080.24|20960.24|21077.82|20957.82|10
1630146170000|2021-08-28 10:22:50|21079.2|20959.2|21075.3|20955.3|21079.85|20959.85|21075.3|20955.3|9
1630146180000|2021-08-28 10:23:00|21075.53|20955.53|21073.86|20953.86|21075.53|20955.53|21073.86|20953.86|10
1630146190000|2021-08-28 10:23:10|21073.91|20953.91|21076.04|20956.04|21076.04|20956.04|21073.91|20953.91|8
1630146200000|2021-08-28 10:23:20|21074.83|20954.83|21075.85|20955.85|21076.67|20956.67|21074.81|20954.81|8
1630146210000|2021-08-28 10:23:30|21076.55|20956.55|21076|20956|21076.89|20956.89|21075.68|20955.68|9
1630146220000|2021-08-28 10:23:40|21075.89|20955.89|21076.76|20956.76|21076.79|20956.79|21075.89|20955.89|8
1630146230000|2021-08-28 10:23:50|21078.06|20958.06|21080.08|20960.08|21080.13|20960.13|21078.06|20958.06|9
1630146240000|2021-08-28 10:24:00|21079.81|20959.81|21081.12|20961.12|21081.12|20961.12|21079.3|20959.3|7
1630146250000|2021-08-28 10:24:10|21080.28|20960.28|21078.28|20958.28|21080.28|20960.28|21078.28|20958.28|8
1630146260000|2021-08-28 10:24:20|21077.68|20957.68|21078.42|20958.42|21078.42|20958.42|21077.07|20957.07|10
1630146270000|2021-08-28 10:24:30|21078.71|20958.71|21078.46|20958.46|21078.97|20958.97|21078.17|20958.17|10
1630146280000|2021-08-28 10:24:40|21078.44|20958.44|21078.76|20958.76|21078.82|20958.82|21078.24|20958.24|8
1630146290000|2021-08-28 10:24:50|21078.86|20958.86|21077.85|20957.85|21078.95|20958.95|21077.27|20957.27|10
1630146300000|2021-08-28 10:25:00|21078.45|20958.45|21078.51|20958.51|21079.11|20959.11|21077.99|20957.99|8
1630146310000|2021-08-28 10:25:10|21078.53|20958.53|21078.18|20958.18|21078.66|20958.66|21076.67|20956.67|7
1630146320000|2021-08-28 10:25:20|21078.1|20958.1|21079.77|20959.77|21079.77|20959.77|21078.1|20958.1|9
1630146330000|2021-08-28 10:25:30|21080.37|20960.37|21082.08|20962.08|21083.03|20963.03|21080.37|20960.37|8
1630146340000|2021-08-28 10:25:40|21081.8|20961.8|21080.79|20960.79|21081.8|20961.8|21080.75|20960.75|9
1630146350000|2021-08-28 10:25:50|21080.83|20960.83|21079.23|20959.23|21081.34|20961.34|21079.23|20959.23|9
1630146360000|2021-08-28 10:26:00|21079.3|20959.3|21077.39|20957.39|21079.3|20959.3|21077.27|20957.27|8
1630146370000|2021-08-28 10:26:10|21077.53|20957.53|21079.42|20959.42|21079.42|20959.42|21077.53|20957.53|7
1630146380000|2021-08-28 10:26:20|21079.38|20959.38|21083.5|20963.5|21083.5|20963.5|21079.11|20959.11|8
1630146390000|2021-08-28 10:26:30|21083.68|20963.68|21084.67|20964.67|21084.82|20964.82|21083.67|20963.67|8
1630146400000|2021-08-28 10:26:40|21084.69|20964.69|21084.07|20964.07|21084.7|20964.7|21084.07|20964.07|7
1630146410000|2021-08-28 10:26:50|21084.09|20964.09|21083.24|20963.24|21084.39|20964.39|21083.24|20963.24|8
1630146420000|2021-08-28 10:27:00|21083.13|20963.13|21083.07|20963.07|21083.31|20963.31|21083.07|20963.07|7
1630146430000|2021-08-28 10:27:10|21081.77|20961.77|21083.58|20963.58|21083.58|20963.58|21081.51|20961.51|6
1630146440000|2021-08-28 10:27:20|21083.69|20963.69|21083.89|20963.89|21083.94|20963.94|21083.69|20963.69|6
1630146450000|2021-08-28 10:27:30|21083.56|20963.56|21083.36|20963.36|21083.7|20963.7|21083.36|20963.36|6
1630146460000|2021-08-28 10:27:40|21083.31|20963.31|21083.68|20963.68|21083.84|20963.84|21082.09|20962.09|7
1630146470000|2021-08-28 10:27:50|21083.86|20963.86|21084.11|20964.11|21084.11|20964.11|21083.34|20963.34|9
1630146480000|2021-08-28 10:28:00|21084.25|20964.25|21084.07|20964.07|21084.77|20964.77|21084.07|20964.07|7
1630146490000|2021-08-28 10:28:10|21084.13|20964.13|21084.2|20964.2|21085.49|20965.49|21083.94|20963.94|6
1630146500000|2021-08-28 10:28:20|21084.15|20964.15|21084.35|20964.35|21084.68|20964.68|21084.15|20964.15|7
1630146510000|2021-08-28 10:28:30|21084.82|20964.82|21084.19|20964.19|21084.83|20964.83|21084.19|20964.19|8
1630146520000|2021-08-28 10:28:40|21084.28|20964.28|21084.7|20964.7|21084.7|20964.7|21084.23|20964.23|6
1630146530000|2021-08-28 10:28:50|21084.82|20964.82|21084.65|20964.65|21084.82|20964.82|21084.35|20964.35|3
1630146540000|2021-08-28 10:29:00|21084.98|20964.98|21084.67|20964.67|21085.03|20965.03|21084.5|20964.5|9
1630146550000|2021-08-28 10:29:10|21084.73|20964.73|21085.09|20965.09|21085.09|20965.09|21084.53|20964.53|6
1630146560000|2021-08-28 10:29:20|21085.21|20965.21|21088.63|20968.63|21088.63|20968.63|21085.21|20965.21|9
1630146570000|2021-08-28 10:29:30|21088.71|20968.71|21092.37|20972.37|21092.74|20972.74|21088.71|20968.71|10
1630146580000|2021-08-28 10:29:40|21093.07|20973.07|21094.88|20974.88|21094.88|20974.88|21093.07|20973.07|10
1630146590000|2021-08-28 10:29:50|21094.86|20974.86|21098.63|20978.63|21098.63|20978.63|21094.86|20974.86|9
1630146600000|2021-08-28 10:30:00|21099.75|20979.75|21107.67|20987.67|21107.75|20987.75|21099.55|20979.55|9
1630146610000|2021-08-28 10:30:10|21107.17|20987.17|21104.01|20984.01|21107.17|20987.17|21104.01|20984.01|9
1630146620000|2021-08-28 10:30:20|21103.9|20983.9|21103.42|20983.42|21103.92|20983.92|21103.41|20983.41|8
1630146630000|2021-08-28 10:30:30|21103.88|20983.88|21103.83|20983.83|21103.88|20983.88|21103.3|20983.3|6
1630146640000|2021-08-28 10:30:40|21103.59|20983.59|21103.93|20983.93|21103.93|20983.93|21102.44|20982.44|8
1630146650000|2021-08-28 10:30:50|21103.94|20983.94|21103.08|20983.08|21103.94|20983.94|21103.07|20983.07|9
1630146660000|2021-08-28 10:31:00|21103.04|20983.04|21102.92|20982.92|21103.16|20983.16|21101.75|20981.75|9
1630146670000|2021-08-28 10:31:10|21102.85|20982.85|21101.84|20981.84|21103.17|20983.17|21101.84|20981.84|9
1630146680000|2021-08-28 10:31:20|21100.39|20980.39|21101.78|20981.78|21101.78|20981.78|21100.39|20980.39|9
1630146690000|2021-08-28 10:31:30|21101.84|20981.84|21103.81|20983.81|21103.81|20983.81|21101.84|20981.84|10
1630146700000|2021-08-28 10:31:40|21104.04|20984.04|21105.19|20985.19|21105.19|20985.19|21103.84|20983.84|7
1630146710000|2021-08-28 10:31:50|21105.02|20985.02|21106.29|20986.29|21106.46|20986.46|21105|20985|10
1630146720000|2021-08-28 10:32:00|21105.61|20985.61|21105.24|20985.24|21105.61|20985.61|21105.22|20985.22|9
1630146730000|2021-08-28 10:32:10|21105.29|20985.29|21103.49|20983.49|21105.29|20985.29|21103.49|20983.49|10
1630146740000|2021-08-28 10:32:20|21103.53|20983.53|21102.13|20982.13|21103.57|20983.57|21101.72|20981.72|9
1630146750000|2021-08-28 10:32:30|21102.04|20982.04|21100.8|20980.8|21102.04|20982.04|21099.68|20979.68|10
1630146760000|2021-08-28 10:32:40|21100.75|20980.75|21099.59|20979.59|21100.85|20980.85|21099.59|20979.59|10
1630146770000|2021-08-28 10:32:50|21098.78|20978.78|21096.69|20976.69|21099.5|20979.5|21096.69|20976.69|10
1630146780000|2021-08-28 10:33:00|21096.66|20976.66|21095.23|20975.23|21096.89|20976.89|21095.23|20975.23|9
1630146790000|2021-08-28 10:33:10|21095.36|20975.36|21096.3|20976.3|21096.62|20976.62|21095.06|20975.06|9
1630146800000|2021-08-28 10:33:20|21096.31|20976.31|21095.11|20975.11|21096.84|20976.84|21095.11|20975.11|10
1630146810000|2021-08-28 10:33:30|21095.05|20975.05|21092.35|20972.35|21095.13|20975.13|21092.2|20972.2|10
1630146820000|2021-08-28 10:33:40|21092.08|20972.08|21091.42|20971.42|21092.08|20972.08|21090.69|20970.69|10
1630146830000|2021-08-28 10:33:50|21091.36|20971.36|21091.54|20971.54|21091.54|20971.54|21089.71|20969.71|9
1630146840000|2021-08-28 10:34:00|21091.58|20971.58|21090.7|20970.7|21091.7|20971.7|21090.42|20970.42|9
1630146850000|2021-08-28 10:34:10|21090.71|20970.71|21089.67|20969.67|21091.95|20971.95|21089.67|20969.67|10
1630146860000|2021-08-28 10:34:20|21089.7|20969.7|21091.34|20971.34|21091.34|20971.34|21089.7|20969.7|9
1630146870000|2021-08-28 10:34:30|21091.35|20971.35|21094.37|20974.37|21094.37|20974.37|21091.31|20971.31|10
1630146880000|2021-08-28 10:34:40|21094.5|20974.5|21096.21|20976.21|21096.59|20976.59|21094.5|20974.5|9
1630146890000|2021-08-28 10:34:50|21096.56|20976.56|21096.42|20976.42|21096.82|20976.82|21095.68|20975.68|10
1630146900000|2021-08-28 10:35:00|21096.53|20976.53|21092.53|20972.53|21096.68|20976.68|21092.53|20972.53|10
1630146910000|2021-08-28 10:35:10|21092.14|20972.14|21093.15|20973.15|21093.95|20973.95|21092.14|20972.14|9
1630146920000|2021-08-28 10:35:20|21092.72|20972.72|21091.16|20971.16|21092.98|20972.98|21091.15|20971.15|10
1630146930000|2021-08-28 10:35:30|21092.29|20972.29|21090.7|20970.7|21092.29|20972.29|21090.59|20970.59|10
1630146940000|2021-08-28 10:35:40|21090.2|20970.2|21087.63|20967.63|21090.29|20970.29|21087.63|20967.63|10
1630146950000|2021-08-28 10:35:50|21086.98|20966.98|21085.21|20965.21|21086.98|20966.98|21085.18|20965.18|10
1630146960000|2021-08-28 10:36:00|21084.91|20964.91|21083.25|20963.25|21084.91|20964.91|21082.69|20962.69|8
1630146970000|2021-08-28 10:36:10|21083.21|20963.21|21080.96|20960.96|21083.21|20963.21|21080.96|20960.96|10
1630146980000|2021-08-28 10:36:20|21081.34|20961.34|21081.37|20961.37|21082.67|20962.67|21081.34|20961.34|7
1630146990000|2021-08-28 10:36:30|21081.39|20961.39|21080.74|20960.74|21081.39|20961.39|21080.74|20960.74|8
1630147000000|2021-08-28 10:36:40|21080.76|20960.76|21080.2|20960.2|21080.77|20960.77|21080.2|20960.2|8
1630147010000|2021-08-28 10:36:50|21079.34|20959.34|21079.4|20959.4|21079.52|20959.52|21078.97|20958.97|7
1630147020000|2021-08-28 10:37:00|21079.55|20959.55|21081.47|20961.47|21081.47|20961.47|21079.26|20959.26|9
1630147030000|2021-08-28 10:37:10|21081.91|20961.91|21081.8|20961.8|21082.68|20962.68|21080.82|20960.82|9
1630147040000|2021-08-28 10:37:20|21081.91|20961.91|21084.66|20964.66|21084.66|20964.66|21081.38|20961.38|9
1630147050000|2021-08-28 10:37:30|21084.77|20964.77|21085.73|20965.73|21085.82|20965.82|21084.77|20964.77|7
1630147060000|2021-08-28 10:37:40|21086.67|20966.67|21088.95|20968.95|21089.8|20969.8|21086.67|20966.67|9
1630147070000|2021-08-28 10:37:50|21088.93|20968.93|21091.28|20971.28|21091.46|20971.46|21088.93|20968.93|9
1630147080000|2021-08-28 10:38:00|21091.15|20971.15|21094.52|20974.52|21094.59|20974.59|21091.15|20971.15|8
1630147090000|2021-08-28 10:38:10|21094.55|20974.55|21092.89|20972.89|21094.55|20974.55|21092.89|20972.89|8
1630147100000|2021-08-28 10:38:20|21091.06|20971.06|21090.95|20970.95|21091.06|20971.06|21089.83|20969.83|8
1630147110000|2021-08-28 10:38:30|21090.72|20970.72|21092.26|20972.26|21092.26|20972.26|21090.59|20970.59|9
1630147120000|2021-08-28 10:38:40|21092.4|20972.4|21094.98|20974.98|21094.98|20974.98|21092.4|20972.4|10
1630147130000|2021-08-28 10:38:50|21095.13|20975.13|21094.65|20974.65|21095.13|20975.13|21094.37|20974.37|8
1630147140000|2021-08-28 10:39:00|21094.81|20974.81|21095.99|20975.99|21095.99|20975.99|21094.66|20974.66|10
1630147150000|2021-08-28 10:39:10|21096.07|20976.07|21097.55|20977.55|21097.55|20977.55|21095.97|20975.97|8
1630147160000|2021-08-28 10:39:20|21097.8|20977.8|21099.31|20979.31|21099.31|20979.31|21097.8|20977.8|6
1630147170000|2021-08-28 10:39:30|21099.15|20979.15|21099.4|20979.4|21099.5|20979.5|21099.15|20979.15|7
1630147180000|2021-08-28 10:39:40|21099.6|20979.6|21099.89|20979.89|21100.29|20980.29|21099.47|20979.47|8
1630147190000|2021-08-28 10:39:50|21099.86|20979.86|21099.97|20979.97|21100.1|20980.1|21099.52|20979.52|6
1630147200000|2021-08-28 10:40:00|21100|20980|21101.43|20981.43|21102.09|20982.09|21099.98|20979.98|8
1630147210000|2021-08-28 10:40:10|21101.47|20981.47|21102.79|20982.79|21102.81|20982.81|21101.35|20981.35|8
1630147220000|2021-08-28 10:40:20|21102.92|20982.92|21104|20984|21104.13|20984.13|21102.92|20982.92|7
1630147230000|2021-08-28 10:40:30|21103.96|20983.96|21103.61|20983.61|21104.01|20984.01|21103.61|20983.61|7
1630147240000|2021-08-28 10:40:40|21103.71|20983.71|21103.86|20983.86|21104.02|20984.02|21103.57|20983.57|9
1630147250000|2021-08-28 10:40:50|21103.82|20983.82|21102.72|20982.72|21104.16|20984.16|21102.68|20982.68|6
1630147260000|2021-08-28 10:41:00|21102.75|20982.75|21102.89|20982.89|21102.89|20982.89|21102.48|20982.48|10
1630147270000|2021-08-28 10:41:10|21102.76|20982.76|21102.72|20982.72|21102.85|20982.85|21102.67|20982.67|6
1630147280000|2021-08-28 10:41:20|21102.56|20982.56|21104.85|20984.85|21104.85|20984.85|21102.56|20982.56|9
1630147290000|2021-08-28 10:41:30|21104.8|20984.8|21103.77|20983.77|21105.52|20985.52|21103.77|20983.77|7
1630147300000|2021-08-28 10:41:40|21103.64|20983.64|21104.95|20984.95|21104.95|20984.95|21103.64|20983.64|4
1630147310000|2021-08-28 10:41:50|21104.87|20984.87|21103.84|20983.84|21105.29|20985.29|21103.83|20983.83|6
1630147320000|2021-08-28 10:42:00|21103.87|20983.87|21104.08|20984.08|21104.08|20984.08|21103.71|20983.71|6
1630147330000|2021-08-28 10:42:10|21104.1|20984.1|21102.27|20982.27|21104.1|20984.1|21102.1|20982.1|8
1630147340000|2021-08-28 10:42:20|21102.37|20982.37|21103.44|20983.44|21103.44|20983.44|21102.37|20982.37|9
1630147350000|2021-08-28 10:42:30|21103.46|20983.46|21103.02|20983.02|21104.74|20984.74|21103.02|20983.02|8
1630147360000|2021-08-28 10:42:40|21102.94|20982.94|21102.67|20982.67|21104.21|20984.21|21102.67|20982.67|8
1630147370000|2021-08-28 10:42:50|21101.59|20981.59|21102.64|20982.64|21102.64|20982.64|21101.59|20981.59|5
1630147380000|2021-08-28 10:43:00|21102.87|20982.87|21103.46|20983.46|21103.46|20983.46|21102.76|20982.76|9
1630147390000|2021-08-28 10:43:10|21103.36|20983.36|21102.88|20982.88|21103.64|20983.64|21102.88|20982.88|7
1630147400000|2021-08-28 10:43:20|21103.04|20983.04|21103.78|20983.78|21103.78|20983.78|21102.51|20982.51|6
1630147410000|2021-08-28 10:43:30|21103.94|20983.94|21101.98|20981.98|21103.94|20983.94|21101.98|20981.98|8
1630147420000|2021-08-28 10:43:40|21102.12|20982.12|21101.66|20981.66|21102.15|20982.15|21101.49|20981.49|10
1630147430000|2021-08-28 10:43:50|21101.53|20981.53|21101.73|20981.73|21103.15|20983.15|21101.53|20981.53|6
1630147440000|2021-08-28 10:44:00|21101.78|20981.78|21101.73|20981.73|21103.33|20983.33|21101.73|20981.73|9
1630147450000|2021-08-28 10:44:10|21101.33|20981.33|21100.46|20980.46|21101.33|20981.33|21100.46|20980.46|9
1630147460000|2021-08-28 10:44:20|21100.24|20980.24|21098.09|20978.09|21100.53|20980.53|21098.09|20978.09|8
1630147470000|2021-08-28 10:44:30|21097.78|20977.78|21096.6|20976.6|21097.78|20977.78|21095.39|20975.39|8
1630147480000|2021-08-28 10:44:40|21096.32|20976.32|21093.7|20973.7|21096.34|20976.34|21093.7|20973.7|9
1630147490000|2021-08-28 10:44:50|21093.77|20973.77|21092.02|20972.02|21093.77|20973.77|21091.86|20971.86|10
1630147500000|2021-08-28 10:45:00|21092.15|20972.15|21091.82|20971.82|21092.16|20972.16|21091.38|20971.38|10
1630147510000|2021-08-28 10:45:10|21092.23|20972.23|21090.96|20970.96|21092.57|20972.57|21090.96|20970.96|6
1630147520000|2021-08-28 10:45:20|21090.72|20970.72|21090.19|20970.19|21090.72|20970.72|21090.06|20970.06|7
1630147530000|2021-08-28 10:45:30|21090.15|20970.15|21090.32|20970.32|21090.47|20970.47|21089.66|20969.66|5
1630147540000|2021-08-28 10:45:40|21090.31|20970.31|21091.06|20971.06|21091.06|20971.06|21089.81|20969.81|9
1630147550000|2021-08-28 10:45:50|21091.11|20971.11|21090.46|20970.46|21091.14|20971.14|21090.46|20970.46|10
1630147560000|2021-08-28 10:46:00|21090.52|20970.52|21089.28|20969.28|21090.96|20970.96|21089.11|20969.11|10
1630147570000|2021-08-28 10:46:10|21089.29|20969.29|21087.89|20967.89|21089.32|20969.32|21087.38|20967.38|9
1630147580000|2021-08-28 10:46:20|21088.33|20968.33|21094.26|20974.26|21094.26|20974.26|21088.33|20968.33|9
1630147590000|2021-08-28 10:46:30|21094.31|20974.31|21094.7|20974.7|21094.89|20974.89|21094.28|20974.28|9
1630147600000|2021-08-28 10:46:40|21094.9|20974.9|21093.91|20973.91|21095.3|20975.3|21093.91|20973.91|9
1630147610000|2021-08-28 10:46:50|21093.8|20973.8|21095.4|20975.4|21095.4|20975.4|21093.8|20973.8|9
1630147620000|2021-08-28 10:47:00|21095.3|20975.3|21097.01|20977.01|21097.01|20977.01|21095.3|20975.3|8
1630147630000|2021-08-28 10:47:10|21097.04|20977.04|21097.35|20977.35|21097.45|20977.45|21095.85|20975.85|9
1630147640000|2021-08-28 10:47:20|21097.48|20977.48|21099.95|20979.95|21100.15|20980.15|21097.48|20977.48|8
1630147650000|2021-08-28 10:47:30|21098.88|20978.88|21100.72|20980.72|21100.72|20980.72|21098.88|20978.88|7
1630147660000|2021-08-28 10:47:40|21100.62|20980.62|21100.55|20980.55|21101.56|20981.56|21100.09|20980.09|10
1630147670000|2021-08-28 10:47:50|21100.44|20980.44|21099.87|20979.87|21101.72|20981.72|21099.87|20979.87|8
1630147680000|2021-08-28 10:48:00|21101.75|20981.75|21101.34|20981.34|21101.75|20981.75|21098.62|20978.62|8
1630147690000|2021-08-28 10:48:10|21099.14|20979.14|21098.23|20978.23|21100.64|20980.64|21097.95|20977.95|9
1630147700000|2021-08-28 10:48:20|21098.19|20978.19|21097.8|20977.8|21098.33|20978.33|21097.58|20977.58|7
1630147710000|2021-08-28 10:48:30|21097.06|20977.06|21096.59|20976.59|21097.11|20977.11|21095.85|20975.85|9
1630147720000|2021-08-28 10:48:40|21096.26|20976.26|21095.73|20975.73|21096.41|20976.41|21095.59|20975.59|6
1630147730000|2021-08-28 10:48:50|21095.55|20975.55|21094.96|20974.96|21095.55|20975.55|21094.87|20974.87|10
1630147740000|2021-08-28 10:49:00|21094.63|20974.63|21093.82|20973.82|21094.63|20974.63|21092.14|20972.14|9
1630147750000|2021-08-28 10:49:10|21092.52|20972.52|21093.86|20973.86|21093.86|20973.86|21090.7|20970.7|10
1630147760000|2021-08-28 10:49:20|21094.04|20974.04|21090.96|20970.96|21094.04|20974.04|21090.8|20970.8|10
1630147770000|2021-08-28 10:49:30|21090.97|20970.97|21092.59|20972.59|21092.59|20972.59|21090.48|20970.48|9
1630147780000|2021-08-28 10:49:40|21092.62|20972.62|21091.47|20971.47|21092.7|20972.7|21091.47|20971.47|9
1630147790000|2021-08-28 10:49:50|21091.25|20971.25|21090.73|20970.73|21091.25|20971.25|21089.6|20969.6|9
1630147800000|2021-08-28 10:50:00|21091.04|20971.04|21089.67|20969.67|21091.04|20971.04|21089.53|20969.53|8
1630147810000|2021-08-28 10:50:10|21089.86|20969.86|21091.87|20971.87|21091.88|20971.88|21089.86|20969.86|9
1630147820000|2021-08-28 10:50:20|21090.61|20970.61|21090.51|20970.51|21090.91|20970.91|21090.51|20970.51|8
1630147830000|2021-08-28 10:50:30|21090.11|20970.11|21089.35|20969.35|21090.11|20970.11|21089.1|20969.1|7
1630147840000|2021-08-28 10:50:40|21089.34|20969.34|21089.2|20969.2|21089.34|20969.34|21089.04|20969.04|8
1630147850000|2021-08-28 10:50:50|21089.01|20969.01|21089.26|20969.26|21089.67|20969.67|21089.01|20969.01|6
1630147860000|2021-08-28 10:51:00|21089.05|20969.05|21088.17|20968.17|21089.58|20969.58|21088.17|20968.17|10
1630147870000|2021-08-28 10:51:10|21087.96|20967.96|21084.58|20964.58|21087.96|20967.96|21084.58|20964.58|10
1630147880000|2021-08-28 10:51:20|21084.23|20964.23|21079.65|20959.65|21084.23|20964.23|21079.65|20959.65|10
1630147890000|2021-08-28 10:51:30|21079.33|20959.33|21070.26|20950.26|21079.33|20959.33|21070.26|20950.26|10
1630147900000|2021-08-28 10:51:40|21070.41|20950.41|21067.05|20947.05|21070.41|20950.41|21067.05|20947.05|10
1630147910000|2021-08-28 10:51:50|21066.95|20946.95|21065.56|20945.56|21067.22|20947.22|21065.4|20945.4|9
1630147920000|2021-08-28 10:52:00|21065.36|20945.36|21067.37|20947.37|21067.68|20947.68|21065.36|20945.36|9
1630147930000|2021-08-28 10:52:10|21066.63|20946.63|21064.61|20944.61|21066.63|20946.63|21064.61|20944.61|10
1630147940000|2021-08-28 10:52:20|21064.16|20944.16|21061.36|20941.36|21064.16|20944.16|21061.36|20941.36|10
1630147950000|2021-08-28 10:52:30|21061.3|20941.3|21061.66|20941.66|21061.9|20941.9|21061.3|20941.3|7
1630147960000|2021-08-28 10:52:40|21061.61|20941.61|21061.51|20941.51|21061.61|20941.61|21061.22|20941.22|9
1630147970000|2021-08-28 10:52:50|21061.15|20941.15|21055.25|20935.25|21061.15|20941.15|21055.25|20935.25|10
1630147980000|2021-08-28 10:53:00|21055.02|20935.02|21056.35|20936.35|21056.68|20936.68|21055.02|20935.02|9
1630147990000|2021-08-28 10:53:10|21056.33|20936.33|21049.85|20929.85|21056.33|20936.33|21049.85|20929.85|10
1630148000000|2021-08-28 10:53:20|21049.83|20929.83|21048|20928|21050.89|20930.89|21048|20928|9
1630148010000|2021-08-28 10:53:30|21047.77|20927.77|21047.29|20927.29|21047.77|20927.77|21046.59|20926.59|9
1630148020000|2021-08-28 10:53:40|21046.95|20926.95|21046.38|20926.38|21047.34|20927.34|21045.5|20925.5|8
1630148030000|2021-08-28 10:53:50|21046.49|20926.49|21047.91|20927.91|21048.08|20928.08|21046.37|20926.37|8
1630148040000|2021-08-28 10:54:00|21047.85|20927.85|21046.52|20926.52|21047.85|20927.85|21046.21|20926.21|8
1630148050000|2021-08-28 10:54:10|21047.41|20927.41|21053.48|20933.48|21053.55|20933.55|21047.41|20927.41|10
1630148060000|2021-08-28 10:54:20|21053.74|20933.74|21056.87|20936.87|21056.9|20936.9|21053.59|20933.59|10
1630148070000|2021-08-28 10:54:30|21056.39|20936.39|21054.29|20934.29|21056.79|20936.79|21054.14|20934.14|10
1630148080000|2021-08-28 10:54:40|21054.16|20934.16|21053.15|20933.15|21054.33|20934.33|21053.04|20933.04|10
1630148090000|2021-08-28 10:54:50|21053.26|20933.26|21053.33|20933.33|21053.9|20933.9|21053.01|20933.01|9
1630148100000|2021-08-28 10:55:00|21053.66|20933.66|21052.09|20932.09|21053.66|20933.66|21052.09|20932.09|9
1630148110000|2021-08-28 10:55:10|21052.15|20932.15|21053.13|20933.13|21053.18|20933.18|21051.86|20931.86|9
1630148120000|2021-08-28 10:55:20|21053.25|20933.25|21053.78|20933.78|21053.78|20933.78|21052.92|20932.92|8
1630148130000|2021-08-28 10:55:30|21053.83|20933.83|21051.93|20931.93|21053.83|20933.83|21051.79|20931.79|8
1630148140000|2021-08-28 10:55:40|21051.92|20931.92|21051.64|20931.64|21051.96|20931.96|21051.63|20931.63|8
1630148150000|2021-08-28 10:55:50|21051.85|20931.85|21052.53|20932.53|21052.53|20932.53|21051.85|20931.85|10
1630148160000|2021-08-28 10:56:00|21052.83|20932.83|21053.4|20933.4|21053.4|20933.4|21052.83|20932.83|4
1630148170000|2021-08-28 10:56:10|21053.48|20933.48|21056.1|20936.1|21056.21|20936.21|21053.32|20933.32|7
1630148180000|2021-08-28 10:56:20|21056.08|20936.08|21058.36|20938.36|21058.36|20938.36|21056.08|20936.08|8
1630148190000|2021-08-28 10:56:30|21058.94|20938.94|21061.61|20941.61|21061.61|20941.61|21058.94|20938.94|10
1630148200000|2021-08-28 10:56:40|21061.57|20941.57|21060.08|20940.08|21061.57|20941.57|21060.08|20940.08|9
1630148210000|2021-08-28 10:56:50|21060.1|20940.1|21059.77|20939.77|21060.54|20940.54|21059.67|20939.67|9
1630148220000|2021-08-28 10:57:00|21059.43|20939.43|21059.38|20939.38|21060.03|20940.03|21059.23|20939.23|10
1630148230000|2021-08-28 10:57:10|21059.58|20939.58|21059.58|20939.58|21059.95|20939.95|21059.35|20939.35|8
1630148240000|2021-08-28 10:57:20|21060.82|20940.82|21061.27|20941.27|21061.27|20941.27|21060.82|20940.82|7
1630148250000|2021-08-28 10:57:30|21061.41|20941.41|21061.1|20941.1|21061.41|20941.41|21060.06|20940.06|8
1630148260000|2021-08-28 10:57:40|21061.43|20941.43|21061.31|20941.31|21061.43|20941.43|21061.24|20941.24|9
1630148270000|2021-08-28 10:57:50|21062.49|20942.49|21064.4|20944.4|21064.4|20944.4|21061.18|20941.18|8
1630148280000|2021-08-28 10:58:00|21064.5|20944.5|21064.86|20944.86|21064.86|20944.86|21063.25|20943.25|10
1630148290000|2021-08-28 10:58:10|21065.79|20945.79|21065.53|20945.53|21066.15|20946.15|21065.03|20945.03|8
1630148300000|2021-08-28 10:58:20|21065.2|20945.2|21065.12|20945.12|21065.2|20945.2|21064.52|20944.52|10
1630148310000|2021-08-28 10:58:30|21065.13|20945.13|21065.23|20945.23|21065.42|20945.42|21065.13|20945.13|9
1630148320000|2021-08-28 10:58:40|21065.07|20945.07|21064.92|20944.92|21065.36|20945.36|21064.92|20944.92|10
1630148330000|2021-08-28 10:58:50|21064.84|20944.84|21063.5|20943.5|21064.84|20944.84|21063.5|20943.5|9
1630148340000|2021-08-28 10:59:00|21063.36|20943.36|21061.02|20941.02|21063.36|20943.36|21061.02|20941.02|9
1630148350000|2021-08-28 10:59:10|21060.96|20940.96|21061.37|20941.37|21063.1|20943.1|21060.41|20940.41|10
1630148360000|2021-08-28 10:59:20|21061.24|20941.24|21057.97|20937.97|21061.43|20941.43|21057.97|20937.97|10
1630148370000|2021-08-28 10:59:30|21058.03|20938.03|21053.72|20933.72|21058.03|20938.03|21053.72|20933.72|10
1630148380000|2021-08-28 10:59:40|21053.5|20933.5|21048.34|20928.34|21053.5|20933.5|21048.34|20928.34|10
1630148390000|2021-08-28 10:59:50|21047.97|20927.97|21047.63|20927.63|21047.97|20927.97|21045.36|20925.36|9
1630148400000|2021-08-28 11:00:00|21047.93|20927.93|21041.93|20921.93|21047.93|20927.93|21041.93|20921.93|10
1630148410000|2021-08-28 11:00:10|21041.77|20921.77|21042.84|20922.84|21043.49|20923.49|21041.77|20921.77|10
1630148420000|2021-08-28 11:00:20|21042.88|20922.88|21042.51|20922.51|21043.05|20923.05|21042.51|20922.51|10
1630148430000|2021-08-28 11:00:30|21043.55|20923.55|21041.91|20921.91|21043.55|20923.55|21041.83|20921.83|10
1630148440000|2021-08-28 11:00:40|21041.85|20921.85|21041.02|20921.02|21041.89|20921.89|21040.84|20920.84|9
1630148450000|2021-08-28 11:00:50|21040.93|20920.93|21036.36|20916.36|21041.09|20921.09|21035.83|20915.83|10
1630148460000|2021-08-28 11:01:00|21037.38|20917.38|21044.29|20924.29|21044.29|20924.29|21037.38|20917.38|10
1630148470000|2021-08-28 11:01:10|21045.99|20925.99|21049.2|20929.2|21049.59|20929.59|21045.99|20925.99|9
1630148480000|2021-08-28 11:01:20|21049.28|20929.28|21053.46|20933.46|21053.46|20933.46|21049.28|20929.28|9
1630148490000|2021-08-28 11:01:30|21053.38|20933.38|21056.53|20936.53|21056.53|20936.53|21053.37|20933.37|8
1630148500000|2021-08-28 11:01:40|21056.89|20936.89|21057.83|20937.83|21058.04|20938.04|21056.89|20936.89|10
1630148510000|2021-08-28 11:01:50|21059.16|20939.16|21060.13|20940.13|21060.46|20940.46|21058.86|20938.86|10
1630148520000|2021-08-28 11:02:00|21060.12|20940.12|21059.24|20939.24|21061.4|20941.4|21059.24|20939.24|10
1630148530000|2021-08-28 11:02:10|21059.17|20939.17|21057.08|20937.08|21059.35|20939.35|21057.07|20937.07|10
1630148540000|2021-08-28 11:02:20|21056.94|20936.94|21053.39|20933.39|21056.94|20936.94|21053.39|20933.39|10
1630148550000|2021-08-28 11:02:30|21054.15|20934.15|21056.77|20936.77|21056.77|20936.77|21054.15|20934.15|10
1630148560000|2021-08-28 11:02:40|21057.11|20937.11|21059.34|20939.34|21059.34|20939.34|21057.11|20937.11|9
1630148570000|2021-08-28 11:02:50|21059.67|20939.67|21059.43|20939.43|21059.93|20939.93|21059.43|20939.43|9
1630148580000|2021-08-28 11:03:00|21060.01|20940.01|21058.76|20938.76|21060.01|20940.01|21058.76|20938.76|9
1630148590000|2021-08-28 11:03:10|21058.61|20938.61|21060.12|20940.12|21060.12|20940.12|21058.1|20938.1|10
1630148600000|2021-08-28 11:03:20|21059.95|20939.95|21057.51|20937.51|21059.95|20939.95|21057.5|20937.5|9
1630148610000|2021-08-28 11:03:30|21057.06|20937.06|21056.18|20936.18|21057.11|20937.11|21056.18|20936.18|10
1630148620000|2021-08-28 11:03:40|21056.01|20936.01|21056.24|20936.24|21057.56|20937.56|21056.01|20936.01|9
1630148630000|2021-08-28 11:03:50|21056.17|20936.17|21055.32|20935.32|21056.17|20936.17|21055.32|20935.32|10
1630148640000|2021-08-28 11:04:00|21055.57|20935.57|21056.21|20936.21|21056.21|20936.21|21055.06|20935.06|9
1630148650000|2021-08-28 11:04:10|21056.32|20936.32|21053.49|20933.49|21056.32|20936.32|21053.49|20933.49|10
1630148660000|2021-08-28 11:04:20|21053.19|20933.19|21052.44|20932.44|21053.19|20933.19|21052.44|20932.44|9
1630148670000|2021-08-28 11:04:30|21052.57|20932.57|21052.07|20932.07|21053.07|20933.07|21052.07|20932.07|10
1630148680000|2021-08-28 11:04:40|21052.04|20932.04|21052.96|20932.96|21052.96|20932.96|21051.67|20931.67|10
1630148690000|2021-08-28 11:04:50|21053.02|20933.02|21055.53|20935.53|21055.53|20935.53|21053.02|20933.02|10
1630148700000|2021-08-28 11:05:00|21055.4|20935.4|21054.99|20934.99|21055.96|20935.96|21054.5|20934.5|10
1630148710000|2021-08-28 11:05:10|21055.22|20935.22|21059.45|20939.45|21059.45|20939.45|21055.22|20935.22|10
1630148720000|2021-08-28 11:05:20|21059.87|20939.87|21063.79|20943.79|21063.79|20943.79|21059.86|20939.86|10
1630148730000|2021-08-28 11:05:30|21063.46|20943.46|21060.44|20940.44|21063.46|20943.46|21060.44|20940.44|10
1630148740000|2021-08-28 11:05:40|21060.2|20940.2|21058.78|20938.78|21060.2|20940.2|21058.71|20938.71|9
1630148750000|2021-08-28 11:05:50|21058.46|20938.46|21059.23|20939.23|21059.28|20939.28|21057.77|20937.77|10
1630148760000|2021-08-28 11:06:00|21059.36|20939.36|21058.42|20938.42|21059.36|20939.36|21057.26|20937.26|8
1630148770000|2021-08-28 11:06:10|21058.1|20938.1|21058.54|20938.54|21059.08|20939.08|21058.1|20938.1|10
1630148780000|2021-08-28 11:06:20|21058.82|20938.82|21061.61|20941.61|21061.61|20941.61|21058.82|20938.82|9
1630148790000|2021-08-28 11:06:30|21061.25|20941.25|21061.66|20941.66|21061.69|20941.69|21061.25|20941.25|6
1630148800000|2021-08-28 11:06:40|21063.49|20943.49|21062.45|20942.45|21063.49|20943.49|21062.45|20942.45|8
1630148810000|2021-08-28 11:06:50|21060.86|20940.86|21060.18|20940.18|21060.86|20940.86|21060.18|20940.18|5
1630148820000|2021-08-28 11:07:00|21060.21|20940.21|21060.23|20940.23|21060.52|20940.52|21060.12|20940.12|8
1630148830000|2021-08-28 11:07:10|21060.22|20940.22|21059.77|20939.77|21060.47|20940.47|21059.06|20939.06|9
1630148840000|2021-08-28 11:07:20|21059.91|20939.91|21060.55|20940.55|21060.55|20940.55|21059.91|20939.91|9
1630148850000|2021-08-28 11:07:30|21060.42|20940.42|21060.91|20940.91|21060.91|20940.91|21060.42|20940.42|8
1630148860000|2021-08-28 11:07:40|21058.93|20938.93|21056.57|20936.57|21058.93|20938.93|21056.35|20936.35|10
1630148870000|2021-08-28 11:07:50|21056.25|20936.25|21056.39|20936.39|21056.66|20936.66|21056.23|20936.23|9
1630148880000|2021-08-28 11:08:00|21055.82|20935.82|21053.72|20933.72|21055.82|20935.82|21052.57|20932.57|10
1630148890000|2021-08-28 11:08:10|21052.45|20932.45|21051.08|20931.08|21052.45|20932.45|21050.91|20930.91|9
1630148900000|2021-08-28 11:08:20|21051.19|20931.19|21051.73|20931.73|21051.73|20931.73|21050.01|20930.01|10
1630148910000|2021-08-28 11:08:30|21051.47|20931.47|21050.16|20930.16|21051.47|20931.47|21050.16|20930.16|10
1630148920000|2021-08-28 11:08:40|21050.05|20930.05|21048.1|20928.1|21050.05|20930.05|21048.1|20928.1|5
1630148930000|2021-08-28 11:08:50|21048.11|20928.11|21047.82|20927.82|21048.34|20928.34|21047.82|20927.82|8
1630148940000|2021-08-28 11:09:00|21047.76|20927.76|21047.61|20927.61|21049.28|20929.28|21047.61|20927.61|9
1630148950000|2021-08-28 11:09:10|21048.16|20928.16|21046.49|20926.49|21048.16|20928.16|21046.36|20926.36|9
1630148960000|2021-08-28 11:09:20|21046.29|20926.29|21044.51|20924.51|21046.29|20926.29|21043.8|20923.8|8
1630148970000|2021-08-28 11:09:30|21044.31|20924.31|21041.36|20921.36|21044.31|20924.31|21041.36|20921.36|9
1630148980000|2021-08-28 11:09:40|21041.46|20921.46|21038.37|20918.37|21041.54|20921.54|21038.37|20918.37|7
1630148990000|2021-08-28 11:09:50|21038.25|20918.25|21033.86|20913.86|21038.25|20918.25|21033.86|20913.86|8
1630149000000|2021-08-28 11:10:00|21032.69|20912.69|21032.08|20912.08|21032.91|20912.91|21032.08|20912.08|10
1630149010000|2021-08-28 11:10:10|21032.21|20912.21|21034.29|20914.29|21034.4|20914.4|21032.21|20912.21|9
1630149020000|2021-08-28 11:10:20|21034.15|20914.15|21034.42|20914.42|21035.75|20915.75|21034.15|20914.15|8
1630149030000|2021-08-28 11:10:30|21033.76|20913.76|21028.65|20908.65|21033.76|20913.76|21028.65|20908.65|10
1630149040000|2021-08-28 11:10:40|21028.67|20908.67|21023.49|20903.49|21028.67|20908.67|21023.49|20903.49|10
1630149050000|2021-08-28 11:10:50|21022.36|20902.36|21021.86|20901.86|21022.36|20902.36|21021.86|20901.86|4
1630149060000|2021-08-28 11:11:00|21021.62|20901.62|21022.47|20902.47|21022.58|20902.58|21021.03|20901.03|8
1630149070000|2021-08-28 11:11:10|21021.26|20901.26|21017.26|20897.26|21022.2|20902.2|21017.26|20897.26|10
1630149080000|2021-08-28 11:11:20|21017.35|20897.35|21018.03|20898.03|21018.81|20898.81|21017.35|20897.35|10
1630149090000|2021-08-28 11:11:30|21018.43|20898.43|21016.22|20896.22|21018.43|20898.43|21016.22|20896.22|8
1630149100000|2021-08-28 11:11:40|21016.15|20896.15|21013.6|20893.6|21016.15|20896.15|21013.6|20893.6|10
1630149110000|2021-08-28 11:11:50|21013.58|20893.58|21012.53|20892.53|21013.58|20893.58|21012.37|20892.37|9
1630149120000|2021-08-28 11:12:00|21012.36|20892.36|21011.47|20891.47|21012.38|20892.38|21011.44|20891.44|9
1630149130000|2021-08-28 11:12:10|21011.56|20891.56|21010.67|20890.67|21011.56|20891.56|21009.6|20889.6|8
1630149140000|2021-08-28 11:12:20|21011.95|20891.95|21013.23|20893.23|21013.23|20893.23|21011.95|20891.95|9
1630149150000|2021-08-28 11:12:30|21013.04|20893.04|21016.7|20896.7|21016.7|20896.7|21013.04|20893.04|10
1630149160000|2021-08-28 11:12:40|21016.78|20896.78|21016.34|20896.34|21017.05|20897.05|21015.45|20895.45|8
1630149170000|2021-08-28 11:12:50|21016.4|20896.4|21017.71|20897.71|21017.86|20897.86|21016.39|20896.39|9
1630149180000|2021-08-28 11:13:00|21017.75|20897.75|21018.25|20898.25|21018.34|20898.34|21017.75|20897.75|9
1630149190000|2021-08-28 11:13:10|21017.22|20897.22|21014.66|20894.66|21017.22|20897.22|21014.66|20894.66|10
1630149200000|2021-08-28 11:13:20|21013.99|20893.99|21013.62|20893.62|21014.66|20894.66|21013.62|20893.62|8
1630149210000|2021-08-28 11:13:30|21013.42|20893.42|21012.04|20892.04|21013.42|20893.42|21012.04|20892.04|8
1630149220000|2021-08-28 11:13:40|21011.91|20891.91|21011.59|20891.59|21011.91|20891.91|21011.05|20891.05|10
1630149230000|2021-08-28 11:13:50|21011.37|20891.37|21007.83|20887.83|21011.37|20891.37|21007.83|20887.83|10
1630149240000|2021-08-28 11:14:00|21007.96|20887.96|21006.66|20886.66|21008.62|20888.62|21006.66|20886.66|10
1630149250000|2021-08-28 11:14:10|21007.52|20887.52|21009.69|20889.69|21010.51|20890.51|21007.52|20887.52|10
1630149260000|2021-08-28 11:14:20|21009.68|20889.68|21006.35|20886.35|21009.68|20889.68|21006.35|20886.35|10
1630149270000|2021-08-28 11:14:30|21006.42|20886.42|21005.95|20885.95|21006.73|20886.73|21005.83|20885.83|9
1630149280000|2021-08-28 11:14:40|21006.06|20886.06|21006.28|20886.28|21008.17|20888.17|21005.99|20885.99|10
1630149290000|2021-08-28 11:14:50|21004.79|20884.79|21004.8|20884.8|21005.42|20885.42|21004.79|20884.79|10
1630149300000|2021-08-28 11:15:00|21004.7|20884.7|21003.63|20883.63|21005.14|20885.14|21003.63|20883.63|10
1630149310000|2021-08-28 11:15:10|21003.6|20883.6|21002.59|20882.59|21003.6|20883.6|21001.68|20881.68|10
1630149320000|2021-08-28 11:15:20|21002.46|20882.46|21004.46|20884.46|21004.46|20884.46|21002.24|20882.24|10
1630149330000|2021-08-28 11:15:30|21004.62|20884.62|21006.25|20886.25|21006.25|20886.25|21004.54|20884.54|8
1630149340000|2021-08-28 11:15:40|21005.04|20885.04|21012.93|20892.93|21012.93|20892.93|21004.98|20884.98|9
1630149350000|2021-08-28 11:15:50|21012.53|20892.53|21018.32|20898.32|21018.32|20898.32|21012.53|20892.53|10
1630149360000|2021-08-28 11:16:00|21018.83|20898.83|21023.8|20903.8|21023.8|20903.8|21018.83|20898.83|10
1630149370000|2021-08-28 11:16:10|21023.78|20903.78|21023.11|20903.11|21023.78|20903.78|21022.56|20902.56|10
1630149380000|2021-08-28 11:16:20|21023.51|20903.51|21021.55|20901.55|21023.53|20903.53|21021.55|20901.55|9
1630149390000|2021-08-28 11:16:30|21021.25|20901.25|21022.36|20902.36|21022.36|20902.36|21020.45|20900.45|8
1630149400000|2021-08-28 11:16:40|21022.14|20902.14|21023.66|20903.66|21023.78|20903.78|21021.94|20901.94|10
1630149410000|2021-08-28 11:16:50|21023.64|20903.64|21025.48|20905.48|21025.63|20905.63|21023.64|20903.64|10
1630149420000|2021-08-28 11:17:00|21025.51|20905.51|21026.66|20906.66|21026.66|20906.66|21025.47|20905.47|9
1630149430000|2021-08-28 11:17:10|21026.02|20906.02|21033.27|20913.27|21033.27|20913.27|21026.02|20906.02|10
1630149440000|2021-08-28 11:17:20|21034.41|20914.41|21033.79|20913.79|21034.41|20914.41|21031.45|20911.45|10
1630149450000|2021-08-28 11:17:30|21033.24|20913.24|21032|20912|21033.24|20913.24|21032|20912|10
1630149460000|2021-08-28 11:17:40|21031.86|20911.86|21032.57|20912.57|21032.57|20912.57|21031.32|20911.32|9
1630149470000|2021-08-28 11:17:50|21032.55|20912.55|21033.5|20913.5|21034.12|20914.12|21032.49|20912.49|10
1630149480000|2021-08-28 11:18:00|21033.86|20913.86|21032.74|20912.74|21033.86|20913.86|21032.63|20912.63|8
1630149490000|2021-08-28 11:18:10|21032.72|20912.72|21034.52|20914.52|21034.52|20914.52|21031.5|20911.5|9
1630149500000|2021-08-28 11:18:20|21035.99|20915.99|21039.9|20919.9|21039.92|20919.92|21035.93|20915.93|9
1630149510000|2021-08-28 11:18:30|21040.12|20920.12|21043.83|20923.83|21043.83|20923.83|21040.12|20920.12|8
1630149520000|2021-08-28 11:18:40|21043.81|20923.81|21043.59|20923.59|21043.96|20923.96|21043.59|20923.59|8
1630149530000|2021-08-28 11:18:50|21043.23|20923.23|21043.25|20923.25|21043.39|20923.39|21042.8|20922.8|6
1630149540000|2021-08-28 11:19:00|21043.11|20923.11|21043.75|20923.75|21044.23|20924.23|21043.11|20923.11|6
1630149550000|2021-08-28 11:19:10|21043.64|20923.64|21042.95|20922.95|21044.22|20924.22|21042.95|20922.95|9
1630149560000|2021-08-28 11:19:20|21042.59|20922.59|21040.1|20920.1|21042.59|20922.59|21040.1|20920.1|9
1630149570000|2021-08-28 11:19:30|21039.66|20919.66|21041.57|20921.57|21041.57|20921.57|21039.66|20919.66|10
1630149580000|2021-08-28 11:19:40|21041.79|20921.79|21045.08|20925.08|21045.08|20925.08|21041.79|20921.79|9
1630149590000|2021-08-28 11:19:50|21043.84|20923.84|21047.26|20927.26|21047.26|20927.26|21043.84|20923.84|10
1630149600000|2021-08-28 11:20:00|21047.63|20927.63|21049.3|20929.3|21049.3|20929.3|21047.63|20927.63|8
1630149610000|2021-08-28 11:20:10|21049.32|20929.32|21050.63|20930.63|21050.63|20930.63|21048.89|20928.89|8
1630149620000|2021-08-28 11:20:20|21050.25|20930.25|21051.14|20931.14|21051.14|20931.14|21049.07|20929.07|9
1630149630000|2021-08-28 11:20:30|21052.3|20932.3|21051.29|20931.29|21052.64|20932.64|21051.29|20931.29|9
1630149640000|2021-08-28 11:20:40|21051|20931|21050.42|20930.42|21051|20931|21050.42|20930.42|10
1630149650000|2021-08-28 11:20:50|21050.4|20930.4|21049.9|20929.9|21050.47|20930.47|21049.9|20929.9|8
1630149660000|2021-08-28 11:21:00|21049.96|20929.96|21049.34|20929.34|21049.96|20929.96|21049.26|20929.26|9
1630149670000|2021-08-28 11:21:10|21049.31|20929.31|21048.62|20928.62|21049.31|20929.31|21048.56|20928.56|7
1630149680000|2021-08-28 11:21:20|21048.56|20928.56|21047.5|20927.5|21048.59|20928.59|21047.5|20927.5|8
1630149690000|2021-08-28 11:21:30|21048.15|20928.15|21046.77|20926.77|21048.17|20928.17|21046.77|20926.77|8
1630149700000|2021-08-28 11:21:40|21046.84|20926.84|21041.77|20921.77|21046.84|20926.84|21041.77|20921.77|10
1630149710000|2021-08-28 11:21:50|21040.52|20920.52|21039.5|20919.5|21040.66|20920.66|21039.33|20919.33|9
1630149720000|2021-08-28 11:22:00|21039.37|20919.37|21039.59|20919.59|21039.76|20919.76|21037.67|20917.67|10
1630149730000|2021-08-28 11:22:10|21039.35|20919.35|21036.39|20916.39|21039.35|20919.35|21036.39|20916.39|9
1630149740000|2021-08-28 11:22:20|21034.94|20914.94|21032.06|20912.06|21034.94|20914.94|21031.73|20911.73|10
1630149750000|2021-08-28 11:22:30|21031.85|20911.85|21022.31|20902.31|21031.85|20911.85|21022.31|20902.31|9
1630149760000|2021-08-28 11:22:40|21022.43|20902.43|21021.63|20901.63|21022.47|20902.47|21021.01|20901.01|10
1630149770000|2021-08-28 11:22:50|21021.48|20901.48|21019.88|20899.88|21021.81|20901.81|21019.88|20899.88|9
1630149780000|2021-08-28 11:23:00|21019.89|20899.89|21018.28|20898.28|21019.89|20899.89|21018.2|20898.2|9
1630149790000|2021-08-28 11:23:10|21018.27|20898.27|21015.59|20895.59|21018.3|20898.3|21015.42|20895.42|9
1630149800000|2021-08-28 11:23:20|21015.49|20895.49|21011.65|20891.65|21015.49|20895.49|21011.65|20891.65|10
1630149810000|2021-08-28 11:23:30|21011.66|20891.66|21012.5|20892.5|21012.69|20892.69|21011.42|20891.42|9
1630149820000|2021-08-28 11:23:40|21012.47|20892.47|21011.33|20891.33|21012.56|20892.56|21011.33|20891.33|10
1630149830000|2021-08-28 11:23:50|21011.2|20891.2|21012.78|20892.78|21012.78|20892.78|21010.22|20890.22|9
1630149840000|2021-08-28 11:24:00|21013.32|20893.32|21013.71|20893.71|21014.04|20894.04|21013.32|20893.32|10
1630149850000|2021-08-28 11:24:10|21012.59|20892.59|21012.28|20892.28|21013.11|20893.11|21012.13|20892.13|10
1630149860000|2021-08-28 11:24:20|21012.19|20892.19|21010.03|20890.03|21012.19|20892.19|21009.94|20889.94|10
1630149870000|2021-08-28 11:24:30|21010.02|20890.02|21008.86|20888.86|21010.02|20890.02|21008.86|20888.86|9
1630149880000|2021-08-28 11:24:40|21008.76|20888.76|21008.87|20888.87|21008.87|20888.87|21008.68|20888.68|5
1630149890000|2021-08-28 11:24:50|21008.92|20888.92|21008.43|20888.43|21009.16|20889.16|21008.16|20888.16|10
1630149900000|2021-08-28 11:25:00|21008.31|20888.31|21006.42|20886.42|21008.91|20888.91|21006.42|20886.42|10
1630149910000|2021-08-28 11:25:10|21006.7|20886.7|21005.44|20885.44|21006.86|20886.86|21005.19|20885.19|9
1630149920000|2021-08-28 11:25:20|21005.5|20885.5|21007.9|20887.9|21008.04|20888.04|21005.2|20885.2|9
1630149930000|2021-08-28 11:25:30|21008.16|20888.16|21005.46|20885.46|21008.26|20888.26|21005.46|20885.46|10
1630149940000|2021-08-28 11:25:40|21005.54|20885.54|20998.94|20878.94|21005.54|20885.54|20998.94|20878.94|10
1630149950000|2021-08-28 11:25:50|20998.8|20878.8|21000.81|20880.81|21000.86|20880.86|20998.8|20878.8|9
1630149960000|2021-08-28 11:26:00|20999.61|20879.61|20998.9|20878.9|20999.68|20879.68|20998.9|20878.9|10
1630149970000|2021-08-28 11:26:10|20999.16|20879.16|20999.81|20879.81|20999.95|20879.95|20999.16|20879.16|10
1630149980000|2021-08-28 11:26:20|20999.44|20879.44|20997.38|20877.38|20999.44|20879.44|20997.38|20877.38|10
1630149990000|2021-08-28 11:26:30|20997.02|20877.02|20997.05|20877.05|20997.05|20877.05|20995.9|20875.9|10
1630150000000|2021-08-28 11:26:40|20996.74|20876.74|20995.24|20875.24|20996.74|20876.74|20994.74|20874.74|10
1630150010000|2021-08-28 11:26:50|20995.46|20875.46|20993.64|20873.64|20995.62|20875.62|20993.64|20873.64|10
1630150020000|2021-08-28 11:27:00|20994.94|20874.94|20990.88|20870.88|20994.94|20874.94|20990.88|20870.88|9
1630150030000|2021-08-28 11:27:10|20990.34|20870.34|20991.24|20871.24|20991.26|20871.26|20990.34|20870.34|10
1630150040000|2021-08-28 11:27:20|20991.23|20871.23|20991.24|20871.24|20992.69|20872.69|20991.23|20871.23|10
1630150050000|2021-08-28 11:27:30|20990.85|20870.85|20987.9|20867.9|20990.85|20870.85|20987.9|20867.9|10
1630150060000|2021-08-28 11:27:40|20987.86|20867.86|20984.27|20864.27|20987.86|20867.86|20984.23|20864.23|10
1630150070000|2021-08-28 11:27:50|20984.23|20864.23|20984.87|20864.87|20985.09|20865.09|20984.09|20864.09|10
1630150080000|2021-08-28 11:28:00|20984.12|20864.12|20983.21|20863.21|20984.12|20864.12|20983.21|20863.21|10
1630150090000|2021-08-28 11:28:10|20979.13|20859.13|20977|20857|20979.24|20859.24|20977|20857|10
1630150100000|2021-08-28 11:28:20|20977.06|20857.06|20976.3|20856.3|20977.16|20857.16|20976.09|20856.09|10
1630150110000|2021-08-28 11:28:30|20975.49|20855.49|20973.87|20853.87|20975.49|20855.49|20973.62|20853.62|9
1630150120000|2021-08-28 11:28:40|20973.88|20853.88|20975.82|20855.82|20975.82|20855.82|20973.88|20853.88|10
1630150130000|2021-08-28 11:28:50|20975.79|20855.79|20974.72|20854.72|20977.42|20857.42|20974.72|20854.72|9
1630150140000|2021-08-28 11:29:00|20974.99|20854.99|20977.93|20857.93|20977.93|20857.93|20974.99|20854.99|10
1630150150000|2021-08-28 11:29:10|20977.5|20857.5|20980.13|20860.13|20980.22|20860.22|20977.5|20857.5|8
1630150160000|2021-08-28 11:29:20|20979.18|20859.18|20979.4|20859.4|20979.4|20859.4|20978.9|20858.9|9
1630150170000|2021-08-28 11:29:30|20979.31|20859.31|20979.66|20859.66|20979.72|20859.72|20978.83|20858.83|8
1630150180000|2021-08-28 11:29:40|20979.73|20859.73|20982.78|20862.78|20982.78|20862.78|20979.67|20859.67|10
1630150190000|2021-08-28 11:29:50|20983.19|20863.19|20984.21|20864.21|20984.48|20864.48|20982.82|20862.82|10
1630150200000|2021-08-28 11:30:00|20983.7|20863.7|20984.58|20864.58|20984.69|20864.69|20983.54|20863.54|9
1630150210000|2021-08-28 11:30:10|20984.71|20864.71|20983.72|20863.72|20984.72|20864.72|20983.02|20863.02|10
1630150220000|2021-08-28 11:30:20|20984.82|20864.82|20987.38|20867.38|20987.38|20867.38|20984.82|20864.82|10
1630150230000|2021-08-28 11:30:30|20987.72|20867.72|20990.65|20870.65|20990.65|20870.65|20987.72|20867.72|10
1630150240000|2021-08-28 11:30:40|20990.7|20870.7|20993.11|20873.11|20993.11|20873.11|20989.6|20869.6|10
1630150250000|2021-08-28 11:30:50|20992.74|20872.74|20996.54|20876.54|20996.54|20876.54|20992.74|20872.74|10
1630150260000|2021-08-28 11:31:00|20996|20876|20995.81|20875.81|20996.1|20876.1|20995.31|20875.31|9
1630150270000|2021-08-28 11:31:10|20996.39|20876.39|20995|20875|20996.43|20876.43|20994.62|20874.62|10
1630150280000|2021-08-28 11:31:20|20994.92|20874.92|20995.09|20875.09|20995.23|20875.23|20993.72|20873.72|10
1630150290000|2021-08-28 11:31:30|20995.29|20875.29|20994.14|20874.14|20995.29|20875.29|20992.79|20872.79|9
1630150300000|2021-08-28 11:31:40|20994.26|20874.26|20993.41|20873.41|20994.36|20874.36|20993.21|20873.21|10
1630150310000|2021-08-28 11:31:50|20993.39|20873.39|20991.89|20871.89|20993.39|20873.39|20991.89|20871.89|8
1630150320000|2021-08-28 11:32:00|20990.5|20870.5|20990.44|20870.44|20990.99|20870.99|20990.4|20870.4|10
1630150330000|2021-08-28 11:32:10|20989.77|20869.77|20993.14|20873.14|20993.33|20873.33|20989.6|20869.6|10
1630150340000|2021-08-28 11:32:20|20994.44|20874.44|20996.92|20876.92|20996.92|20876.92|20994.44|20874.44|8
1630150350000|2021-08-28 11:32:30|20996.82|20876.82|20997.23|20877.23|20997.23|20877.23|20996.59|20876.59|7
1630150360000|2021-08-28 11:32:40|20997.45|20877.45|20998.44|20878.44|20998.44|20878.44|20997.19|20877.19|7
1630150370000|2021-08-28 11:32:50|20998.57|20878.57|20998.32|20878.32|21000.2|20880.2|20998.32|20878.32|10
1630150380000|2021-08-28 11:33:00|20998.37|20878.37|21000.42|20880.42|21000.42|20880.42|20998.37|20878.37|10
1630150390000|2021-08-28 11:33:10|21000.52|20880.52|21001.91|20881.91|21001.91|20881.91|20999.21|20879.21|9
1630150400000|2021-08-28 11:33:20|21002.05|20882.05|21006.19|20886.19|21006.51|20886.51|21002.05|20882.05|9
1630150410000|2021-08-28 11:33:30|21006.93|20886.93|21011.66|20891.66|21011.66|20891.66|21006.93|20886.93|9
1630150420000|2021-08-28 11:33:40|21013.11|20893.11|21016.1|20896.1|21016.17|20896.17|21013.11|20893.11|10
1630150430000|2021-08-28 11:33:50|21016.65|20896.65|21017.94|20897.94|21017.94|20897.94|21016.28|20896.28|10
1630150440000|2021-08-28 11:34:00|21018|20898|21017.89|20897.89|21018.21|20898.21|21017.57|20897.57|8
1630150450000|2021-08-28 11:34:10|21018.46|20898.46|21018.89|20898.89|21018.89|20898.89|21018.44|20898.44|9
1630150460000|2021-08-28 11:34:20|21018.78|20898.78|21014.74|20894.74|21018.78|20898.78|21014.41|20894.41|8
1630150470000|2021-08-28 11:34:30|21012.75|20892.75|21013|20893|21013.89|20893.89|21012.75|20892.75|9
1630150480000|2021-08-28 11:34:40|21012.99|20892.99|21010.26|20890.26|21012.99|20892.99|21010.26|20890.26|9
1630150490000|2021-08-28 11:34:50|21010.21|20890.21|21009.48|20889.48|21010.29|20890.29|21009.28|20889.28|9
1630150500000|2021-08-28 11:35:00|21010.29|20890.29|21013.08|20893.08|21013.08|20893.08|21010.29|20890.29|8
1630150510000|2021-08-28 11:35:10|21013.21|20893.21|21012.28|20892.28|21013.21|20893.21|21012.28|20892.28|9
1630150520000|2021-08-28 11:35:20|21012.66|20892.66|21012.07|20892.07|21012.66|20892.66|21011.71|20891.71|10
1630150530000|2021-08-28 11:35:30|21011.94|20891.94|21010.49|20890.49|21011.94|20891.94|21009.81|20889.81|8
1630150540000|2021-08-28 11:35:40|21010.58|20890.58|21009.45|20889.45|21010.91|20890.91|21009.45|20889.45|9
1630150550000|2021-08-28 11:35:50|21009.62|20889.62|21007.77|20887.77|21009.64|20889.64|21007.77|20887.77|10
1630150560000|2021-08-28 11:36:00|21007.74|20887.74|21005.29|20885.29|21007.74|20887.74|21005.21|20885.21|10
1630150570000|2021-08-28 11:36:10|21004.91|20884.91|20998.61|20878.61|21004.91|20884.91|20998.61|20878.61|10
1630150580000|2021-08-28 11:36:20|20997.37|20877.37|20997.28|20877.28|20997.71|20877.71|20995.73|20875.73|10
1630150590000|2021-08-28 11:36:30|20997.29|20877.29|20996.11|20876.11|20997.33|20877.33|20995.75|20875.75|7
1630150600000|2021-08-28 11:36:40|20996.07|20876.07|20996.45|20876.45|20996.45|20876.45|20995.17|20875.17|10
1630150610000|2021-08-28 11:36:50|20996.14|20876.14|20995.7|20875.7|20996.14|20876.14|20995.46|20875.46|7
1630150620000|2021-08-28 11:37:00|20995.64|20875.64|20996.21|20876.21|20996.29|20876.29|20994.93|20874.93|7
1630150630000|2021-08-28 11:37:10|20996.06|20876.06|20994.23|20874.23|20996.17|20876.17|20994.15|20874.15|9
1630150640000|2021-08-28 11:37:20|20994.89|20874.89|20996.6|20876.6|20996.65|20876.65|20994.89|20874.89|8
1630150650000|2021-08-28 11:37:30|20996.44|20876.44|20996.58|20876.58|20996.58|20876.58|20996.15|20876.15|6
1630150660000|2021-08-28 11:37:40|20996.27|20876.27|20994.4|20874.4|20996.27|20876.27|20993.11|20873.11|10
1630150670000|2021-08-28 11:37:50|20994.19|20874.19|20991.85|20871.85|20994.19|20874.19|20991.85|20871.85|7
1630150680000|2021-08-28 11:38:00|20991.82|20871.82|20991.08|20871.08|20992.26|20872.26|20991.08|20871.08|9
1630150690000|2021-08-28 11:38:10|20991.16|20871.16|20991.43|20871.43|20991.43|20871.43|20989.96|20869.96|8
1630150700000|2021-08-28 11:38:20|20991.45|20871.45|20990.17|20870.17|20991.45|20871.45|20990.17|20870.17|7
1630150710000|2021-08-28 11:38:30|20989.88|20869.88|20985.13|20865.13|20989.88|20869.88|20985.13|20865.13|9
1630150720000|2021-08-28 11:38:40|20985|20865|20980.92|20860.92|20985|20865|20980.85|20860.85|10
1630150730000|2021-08-28 11:38:50|20979.72|20859.72|20977.35|20857.35|20979.72|20859.72|20977.02|20857.02|10
1630150740000|2021-08-28 11:39:00|20977.33|20857.33|20975.39|20855.39|20977.33|20857.33|20975.39|20855.39|10
1630150750000|2021-08-28 11:39:10|20975.4|20855.4|20973.72|20853.72|20975.4|20855.4|20973.59|20853.59|10
1630150760000|2021-08-28 11:39:20|20973.6|20853.6|20972.07|20852.07|20973.6|20853.6|20971.76|20851.76|9
1630150770000|2021-08-28 11:39:30|20971.72|20851.72|20972.89|20852.89|20973.07|20853.07|20971.56|20851.56|10
1630150780000|2021-08-28 11:39:40|20972.58|20852.58|20968.83|20848.83|20972.58|20852.58|20968.83|20848.83|9
1630150790000|2021-08-28 11:39:50|20967.47|20847.47|20962.22|20842.22|20967.47|20847.47|20962.22|20842.22|10
1630150800000|2021-08-28 11:40:00|20962.1|20842.1|20961.46|20841.46|20962.42|20842.42|20961.46|20841.46|10
1630150810000|2021-08-28 11:40:10|20962.74|20842.74|20960.72|20840.72|20962.74|20842.74|20960.72|20840.72|9
1630150820000|2021-08-28 11:40:20|20960.02|20840.02|20961.77|20841.77|20962.43|20842.43|20959.77|20839.77|10
1630150830000|2021-08-28 11:40:30|20962.19|20842.19|20961.23|20841.23|20962.38|20842.38|20961.12|20841.12|8
1630150840000|2021-08-28 11:40:40|20960.49|20840.49|20959.43|20839.43|20960.49|20840.49|20959.29|20839.29|7
1630150850000|2021-08-28 11:40:50|20959.27|20839.27|20955.21|20835.21|20959.27|20839.27|20955.21|20835.21|10
1630150860000|2021-08-28 11:41:00|20955.05|20835.05|20953.22|20833.22|20955.43|20835.43|20953.22|20833.22|10
1630150870000|2021-08-28 11:41:10|20953.31|20833.31|20948.4|20828.4|20953.31|20833.31|20947.97|20827.97|10
1630150880000|2021-08-28 11:41:20|20948.18|20828.18|20947.77|20827.77|20948.3|20828.3|20947.55|20827.55|10
1630150890000|2021-08-28 11:41:30|20947.66|20827.66|20946.91|20826.91|20948.7|20828.7|20946.91|20826.91|9
1630150900000|2021-08-28 11:41:40|20946.5|20826.5|20945.95|20825.95|20946.5|20826.5|20945.67|20825.67|8
1630150910000|2021-08-28 11:41:50|20945.55|20825.55|20945.15|20825.15|20945.74|20825.74|20942.87|20822.87|9
1630150920000|2021-08-28 11:42:00|20945.01|20825.01|20941.85|20821.85|20945.01|20825.01|20941.85|20821.85|10
1630150930000|2021-08-28 11:42:10|20941.83|20821.83|20924.59|20804.59|20941.96|20821.96|20924.59|20804.59|8
1630150940000|2021-08-28 11:42:20|20921.73|20801.73|20909.78|20789.78|20921.73|20801.73|20908.27|20788.27|10
1630150950000|2021-08-28 11:42:30|20909.47|20789.47|20909.42|20789.42|20909.47|20789.47|20908.34|20788.34|10
1630150960000|2021-08-28 11:42:40|20910.97|20790.97|20915.8|20795.8|20915.8|20795.8|20910.97|20790.97|10
1630150970000|2021-08-28 11:42:50|20916.14|20796.14|20917.11|20797.11|20918.68|20798.68|20916.14|20796.14|10
1630150980000|2021-08-28 11:43:00|20917.2|20797.2|20923.52|20803.52|20923.52|20803.52|20917.05|20797.05|10
1630150990000|2021-08-28 11:43:10|20925.25|20805.25|20935.45|20815.45|20935.45|20815.45|20925.25|20805.25|10
1630151000000|2021-08-28 11:43:20|20936.26|20816.26|20937.62|20817.62|20938.62|20818.62|20935.88|20815.88|10
1630151010000|2021-08-28 11:43:30|20937.38|20817.38|20938.16|20818.16|20938.82|20818.82|20937.38|20817.38|10
1630151020000|2021-08-28 11:43:40|20938.25|20818.25|20934.87|20814.87|20938.25|20818.25|20934|20814|10
1630151030000|2021-08-28 11:43:50|20935.34|20815.34|20938.5|20818.5|20938.54|20818.54|20935.34|20815.34|9
1630151040000|2021-08-28 11:44:00|20938.94|20818.94|20937.99|20817.99|20939.66|20819.66|20937.44|20817.44|10
1630151050000|2021-08-28 11:44:10|20938.01|20818.01|20936.87|20816.87|20938.63|20818.63|20936.87|20816.87|10
1630151060000|2021-08-28 11:44:20|20935.41|20815.41|20930.13|20810.13|20935.41|20815.41|20930.13|20810.13|9
1630151070000|2021-08-28 11:44:30|20929.05|20809.05|20926.8|20806.8|20929.05|20809.05|20926.24|20806.24|10
1630151080000|2021-08-28 11:44:40|20926.38|20806.38|20920.86|20800.86|20926.38|20806.38|20920.86|20800.86|10
1630151090000|2021-08-28 11:44:50|20920.35|20800.35|20920.36|20800.36|20921.41|20801.41|20920.02|20800.02|9
1630151100000|2021-08-28 11:45:00|20920.63|20800.63|20907.81|20787.81|20920.63|20800.63|20907.81|20787.81|9
1630151110000|2021-08-28 11:45:10|20903.68|20783.68|20896.66|20776.66|20903.68|20783.68|20894.01|20774.01|10
1630151120000|2021-08-28 11:45:20|20895.79|20775.79|20895.47|20775.47|20896.94|20776.94|20895.47|20775.47|10
1630151130000|2021-08-28 11:45:30|20894.45|20774.45|20885.85|20765.85|20894.84|20774.84|20885.85|20765.85|9
1630151140000|2021-08-28 11:45:40|20886.37|20766.37|20884.49|20764.49|20886.49|20766.49|20884.26|20764.26|10
1630151150000|2021-08-28 11:45:50|20884.15|20764.15|20888.27|20768.27|20888.27|20768.27|20884.15|20764.15|10
1630151160000|2021-08-28 11:46:00|20888.11|20768.11|20885.91|20765.91|20888.11|20768.11|20885.31|20765.31|8
1630151170000|2021-08-28 11:46:10|20885.88|20765.88|20885.13|20765.13|20886.2|20766.2|20885.13|20765.13|10
1630151180000|2021-08-28 11:46:20|20886.01|20766.01|20891.08|20771.08|20891.46|20771.46|20886.01|20766.01|9
1630151190000|2021-08-28 11:46:30|20891|20771|20898.64|20778.64|20898.64|20778.64|20891|20771|10
1630151200000|2021-08-28 11:46:40|20899.84|20779.84|20904.24|20784.24|20904.24|20784.24|20899.84|20779.84|10
1630151210000|2021-08-28 11:46:50|20904.43|20784.43|20908.46|20788.46|20908.46|20788.46|20904.43|20784.43|9
1630151220000|2021-08-28 11:47:00|20908.48|20788.48|20906.82|20786.82|20909.05|20789.05|20904.8|20784.8|10
1630151230000|2021-08-28 11:47:10|20906.48|20786.48|20901.5|20781.5|20906.48|20786.48|20901.5|20781.5|9
1630151240000|2021-08-28 11:47:20|20901.55|20781.55|20898.41|20778.41|20901.89|20781.89|20897.9|20777.9|10
1630151250000|2021-08-28 11:47:30|20898.33|20778.33|20901.23|20781.23|20901.49|20781.49|20898.33|20778.33|10
1630151260000|2021-08-28 11:47:40|20901.61|20781.61|20900.96|20780.96|20902.12|20782.12|20900.87|20780.87|9
1630151270000|2021-08-28 11:47:50|20900.83|20780.83|20899.27|20779.27|20900.83|20780.83|20898.26|20778.26|9
1630151280000|2021-08-28 11:48:00|20899.45|20779.45|20898.24|20778.24|20899.45|20779.45|20898.24|20778.24|8
1630151290000|2021-08-28 11:48:10|20898.27|20778.27|20900.43|20780.43|20900.43|20780.43|20898.27|20778.27|10
1630151300000|2021-08-28 11:48:20|20900.6|20780.6|20901.97|20781.97|20901.97|20781.97|20899.17|20779.17|10
1630151310000|2021-08-28 11:48:30|20902.32|20782.32|20907.92|20787.92|20907.92|20787.92|20902|20782|10
1630151320000|2021-08-28 11:48:40|20908.12|20788.12|20912.65|20792.65|20914.48|20794.48|20908.12|20788.12|10
1630151330000|2021-08-28 11:48:50|20913.22|20793.22|20917.94|20797.94|20918.25|20798.25|20913.22|20793.22|9
1630151340000|2021-08-28 11:49:00|20918.05|20798.05|20921.54|20801.54|20921.54|20801.54|20918.05|20798.05|10
1630151350000|2021-08-28 11:49:10|20922.02|20802.02|20924.74|20804.74|20924.74|20804.74|20922.02|20802.02|10
1630151360000|2021-08-28 11:49:20|20927.04|20807.04|20942.42|20822.42|20942.42|20822.42|20925.83|20805.83|10
1630151370000|2021-08-28 11:49:30|20942.64|20822.64|20945.35|20825.35|20945.35|20825.35|20942.31|20822.31|9
1630151380000|2021-08-28 11:49:40|20945.48|20825.48|20948.19|20828.19|20948.19|20828.19|20945.12|20825.12|9
1630151390000|2021-08-28 11:49:50|20949.87|20829.87|20950.53|20830.53|20950.53|20830.53|20949.3|20829.3|8
1630151400000|2021-08-28 11:50:00|20952.37|20832.37|20951.67|20831.67|20952.65|20832.65|20951.61|20831.61|10
1630151410000|2021-08-28 11:50:10|20950.78|20830.78|20952.12|20832.12|20952.12|20832.12|20950.18|20830.18|10
1630151420000|2021-08-28 11:50:20|20952.37|20832.37|20952.52|20832.52|20953.38|20833.38|20952.36|20832.36|10
1630151430000|2021-08-28 11:50:30|20951.64|20831.64|20955.66|20835.66|20955.66|20835.66|20951.64|20831.64|8
1630151440000|2021-08-28 11:50:40|20956.11|20836.11|20956.44|20836.44|20956.58|20836.58|20955.53|20835.53|8
1630151450000|2021-08-28 11:50:50|20957.24|20837.24|20957.73|20837.73|20958.32|20838.32|20956.1|20836.1|9
1630151460000|2021-08-28 11:51:00|20957.72|20837.72|20955.34|20835.34|20957.72|20837.72|20955.33|20835.33|10
1630151470000|2021-08-28 11:51:10|20957.35|20837.35|20958.87|20838.87|20958.87|20838.87|20957.2|20837.2|10
1630151480000|2021-08-28 11:51:20|20960.49|20840.49|20960.52|20840.52|20961.01|20841.01|20960.49|20840.49|9
1630151490000|2021-08-28 11:51:30|20959.54|20839.54|20958.71|20838.71|20959.65|20839.65|20958.37|20838.37|8
1630151500000|2021-08-28 11:51:40|20958.8|20838.8|20957.6|20837.6|20958.8|20838.8|20956.68|20836.68|10
1630151510000|2021-08-28 11:51:50|20957.47|20837.47|20959.32|20839.32|20959.71|20839.71|20957.47|20837.47|9
1630151520000|2021-08-28 11:52:00|20959.31|20839.31|20960.37|20840.37|20960.64|20840.64|20958.92|20838.92|9
1630151530000|2021-08-28 11:52:10|20960.86|20840.86|20962.11|20842.11|20962.37|20842.37|20960.86|20840.86|10
1630151540000|2021-08-28 11:52:20|20962.85|20842.85|20963.24|20843.24|20964.5|20844.5|20962.85|20842.85|10
1630151550000|2021-08-28 11:52:30|20962.83|20842.83|20962.87|20842.87|20962.94|20842.94|20962.28|20842.28|9
1630151560000|2021-08-28 11:52:40|20963|20843|20963.86|20843.86|20964.41|20844.41|20963|20843|10
1630151570000|2021-08-28 11:52:50|20963.58|20843.58|20960.65|20840.65|20963.58|20843.58|20960.65|20840.65|9
1630151580000|2021-08-28 11:53:00|20960.77|20840.77|20959.7|20839.7|20960.77|20840.77|20959.49|20839.49|9
1630151590000|2021-08-28 11:53:10|20959.19|20839.19|20957.43|20837.43|20959.19|20839.19|20956.64|20836.64|8
1630151600000|2021-08-28 11:53:20|20957.47|20837.47|20956.74|20836.74|20957.47|20837.47|20956.66|20836.66|10
1630151610000|2021-08-28 11:53:30|20958.04|20838.04|20953.82|20833.82|20958.62|20838.62|20953.75|20833.75|10
1630151620000|2021-08-28 11:53:40|20953.87|20833.87|20954.75|20834.75|20954.75|20834.75|20952.51|20832.51|9
1630151630000|2021-08-28 11:53:50|20954.16|20834.16|20951.82|20831.82|20954.63|20834.63|20951.82|20831.82|7
1630151640000|2021-08-28 11:54:00|20951.36|20831.36|20949.63|20829.63|20951.36|20831.36|20947.95|20827.95|10
1630151650000|2021-08-28 11:54:10|20947.99|20827.99|20945.72|20825.72|20947.99|20827.99|20944.18|20824.18|7
1630151660000|2021-08-28 11:54:20|20945.9|20825.9|20946.45|20826.45|20948.14|20828.14|20945.9|20825.9|9
1630151670000|2021-08-28 11:54:30|20945.93|20825.93|20940.67|20820.67|20945.93|20825.93|20940.67|20820.67|8
1630151680000|2021-08-28 11:54:40|20940.62|20820.62|20939.01|20819.01|20940.62|20820.62|20939.01|20819.01|10
1630151690000|2021-08-28 11:54:50|20938.84|20818.84|20938.34|20818.34|20938.84|20818.84|20938.32|20818.32|9
1630151700000|2021-08-28 11:55:00|20938.1|20818.1|20937.41|20817.41|20938.1|20818.1|20937.36|20817.36|7
1630151710000|2021-08-28 11:55:10|20937.55|20817.55|20937.49|20817.49|20937.55|20817.55|20935.32|20815.32|10
1630151720000|2021-08-28 11:55:20|20937.81|20817.81|20939.46|20819.46|20939.49|20819.49|20936.33|20816.33|10
1630151730000|2021-08-28 11:55:30|20939.69|20819.69|20941.37|20821.37|20941.62|20821.62|20939.69|20819.69|10
1630151740000|2021-08-28 11:55:40|20940.96|20820.96|20940.38|20820.38|20940.96|20820.96|20939.98|20819.98|9
1630151750000|2021-08-28 11:55:50|20940.51|20820.51|20940.49|20820.49|20940.55|20820.55|20939.19|20819.19|10
1630151760000|2021-08-28 11:56:00|20940.56|20820.56|20940.27|20820.27|20940.69|20820.69|20940.08|20820.08|9
1630151770000|2021-08-28 11:56:10|20940.37|20820.37|20940.34|20820.34|20940.37|20820.37|20940.07|20820.07|9
1630151780000|2021-08-28 11:56:20|20940.41|20820.41|20944.28|20824.28|20944.85|20824.85|20940.41|20820.41|10
1630151790000|2021-08-28 11:56:30|20944.5|20824.5|20951|20831|20951|20831|20944.5|20824.5|10
1630151800000|2021-08-28 11:56:40|20951.34|20831.34|20954.93|20834.93|20954.93|20834.93|20951.34|20831.34|10
1630151810000|2021-08-28 11:56:50|20955.96|20835.96|20959.61|20839.61|20959.61|20839.61|20955.96|20835.96|10
1630151820000|2021-08-28 11:57:00|20960.09|20840.09|20962.16|20842.16|20962.16|20842.16|20958.98|20838.98|10
1630151830000|2021-08-28 11:57:10|20962.65|20842.65|20969.68|20849.68|20969.68|20849.68|20962.61|20842.61|10
1630151840000|2021-08-28 11:57:20|20971.41|20851.41|20973.45|20853.45|20973.5|20853.5|20971.41|20851.41|10
1630151850000|2021-08-28 11:57:30|20973.05|20853.05|20971.09|20851.09|20973.54|20853.54|20971.09|20851.09|9
1630151860000|2021-08-28 11:57:40|20969.78|20849.78|20964.26|20844.26|20969.78|20849.78|20964.26|20844.26|10
1630151870000|2021-08-28 11:57:50|20963.95|20843.95|20960.43|20840.43|20963.95|20843.95|20960.43|20840.43|10
1630151880000|2021-08-28 11:58:00|20960.18|20840.18|20957.62|20837.62|20960.18|20840.18|20957.4|20837.4|10
1630151890000|2021-08-28 11:58:10|20955.93|20835.93|20950.11|20830.11|20955.93|20835.93|20950.11|20830.11|9
1630151900000|2021-08-28 11:58:20|20948.81|20828.81|20948.06|20828.06|20948.81|20828.81|20947.82|20827.82|10
1630151910000|2021-08-28 11:58:30|20947.95|20827.95|20946.17|20826.17|20947.95|20827.95|20946.17|20826.17|10
1630151920000|2021-08-28 11:58:40|20944.9|20824.9|20943.32|20823.32|20944.93|20824.93|20943.32|20823.32|9
1630151930000|2021-08-28 11:58:50|20943.2|20823.2|20940.98|20820.98|20943.2|20823.2|20940.89|20820.89|9
1630151940000|2021-08-28 11:59:00|20940.89|20820.89|20939.72|20819.72|20940.89|20820.89|20939.47|20819.47|9
1630151950000|2021-08-28 11:59:10|20941.55|20821.55|20938.78|20818.78|20941.55|20821.55|20938.03|20818.03|10
1630151960000|2021-08-28 11:59:20|20939.3|20819.3|20935.72|20815.72|20939.3|20819.3|20935.67|20815.67|9
1630151970000|2021-08-28 11:59:30|20935.92|20815.92|20931.97|20811.97|20935.92|20815.92|20931.97|20811.97|8
1630151980000|2021-08-28 11:59:40|20929.33|20809.33|20922.95|20802.95|20929.33|20809.33|20922.95|20802.95|10
1630151990000|2021-08-28 11:59:50|20922.02|20802.02|20922.89|20802.89|20922.89|20802.89|20921.41|20801.41|9
1630152000000|2021-08-28 12:00:00|20922.68|20802.68|20922.71|20802.71|20922.71|20802.71|20921.02|20801.02|8
1630152010000|2021-08-28 12:00:10|20922.82|20802.82|20923.2|20803.2|20923.2|20803.2|20922.53|20802.53|10
1630152020000|2021-08-28 12:00:20|20923.66|20803.66|20922.33|20802.33|20923.73|20803.73|20922.33|20802.33|9
1630152030000|2021-08-28 12:00:30|20922.37|20802.37|20925.34|20805.34|20925.34|20805.34|20922.37|20802.37|9
1630152040000|2021-08-28 12:00:40|20925.78|20805.78|20930.53|20810.53|20930.53|20810.53|20925.78|20805.78|10
1630152050000|2021-08-28 12:00:50|20930.39|20810.39|20932.83|20812.83|20932.83|20812.83|20929.48|20809.48|10
1630152060000|2021-08-28 12:01:00|20933.53|20813.53|20933.94|20813.94|20934.02|20814.02|20933.44|20813.44|8
1630152070000|2021-08-28 12:01:10|20934.15|20814.15|20936.81|20816.81|20936.81|20816.81|20934.15|20814.15|10
1630152080000|2021-08-28 12:01:20|20936.56|20816.56|20939.41|20819.41|20940.7|20820.7|20936.56|20816.56|10
1630152090000|2021-08-28 12:01:30|20942.04|20822.04|20942.44|20822.44|20942.49|20822.49|20941.32|20821.32|9
1630152100000|2021-08-28 12:01:40|20942.8|20822.8|20946.75|20826.75|20946.75|20826.75|20942.8|20822.8|10
1630152110000|2021-08-28 12:01:50|20946.29|20826.29|20949.61|20829.61|20949.61|20829.61|20945.02|20825.02|9
1630152120000|2021-08-28 12:02:00|20949.9|20829.9|20951.04|20831.04|20952.46|20832.46|20949.73|20829.73|9
1630152130000|2021-08-28 12:02:10|20951.21|20831.21|20951.04|20831.04|20951.51|20831.51|20951.04|20831.04|8
1630152140000|2021-08-28 12:02:20|20951.1|20831.1|20953.95|20833.95|20953.95|20833.95|20951.1|20831.1|10
1630152150000|2021-08-28 12:02:30|20954.02|20834.02|20958.19|20838.19|20958.19|20838.19|20953.68|20833.68|9
1630152160000|2021-08-28 12:02:40|20957.89|20837.89|20961.34|20841.34|20961.34|20841.34|20957.89|20837.89|9
1630152170000|2021-08-28 12:02:50|20962.72|20842.72|20963.44|20843.44|20963.6|20843.6|20962.72|20842.72|9
1630152180000|2021-08-28 12:03:00|20963.57|20843.57|20962.8|20842.8|20964.59|20844.59|20962.36|20842.36|10
1630152190000|2021-08-28 12:03:10|20962.68|20842.68|20962.45|20842.45|20962.69|20842.69|20960.76|20840.76|10
1630152200000|2021-08-28 12:03:20|20962.47|20842.47|20960.1|20840.1|20962.47|20842.47|20960.01|20840.01|10
1630152210000|2021-08-28 12:03:30|20959.8|20839.8|20957.73|20837.73|20959.8|20839.8|20957.54|20837.54|10
1630152220000|2021-08-28 12:03:40|20956.91|20836.91|20956.81|20836.81|20956.91|20836.91|20956.39|20836.39|10
1630152230000|2021-08-28 12:03:50|20956.74|20836.74|20954.55|20834.55|20956.79|20836.79|20954.55|20834.55|10
1630152240000|2021-08-28 12:04:00|20954.56|20834.56|20954.71|20834.71|20954.71|20834.71|20953.12|20833.12|10
1630152250000|2021-08-28 12:04:10|20954.68|20834.68|20949.66|20829.66|20954.68|20834.68|20949.66|20829.66|9
1630152260000|2021-08-28 12:04:20|20948.29|20828.29|20941.34|20821.34|20948.29|20828.29|20941.34|20821.34|10
1630152270000|2021-08-28 12:04:30|20941.23|20821.23|20943|20823|20943|20823|20940.67|20820.67|9
1630152280000|2021-08-28 12:04:40|20941.94|20821.94|20939.63|20819.63|20942.1|20822.1|20939.63|20819.63|10
1630152290000|2021-08-28 12:04:50|20939.1|20819.1|20936.33|20816.33|20939.1|20819.1|20936.33|20816.33|10
1630152300000|2021-08-28 12:05:00|20936.27|20816.27|20934.56|20814.56|20936.83|20816.83|20934.56|20814.56|10
1630152310000|2021-08-28 12:05:10|20934.14|20814.14|20933.78|20813.78|20935.14|20815.14|20933.78|20813.78|10
1630152320000|2021-08-28 12:05:20|20933.8|20813.8|20932.72|20812.72|20933.8|20813.8|20932.69|20812.69|9
1630152330000|2021-08-28 12:05:30|20932.82|20812.82|20935.2|20815.2|20935.2|20815.2|20932.82|20812.82|9
1630152340000|2021-08-28 12:05:40|20935.05|20815.05|20931.14|20811.14|20935.05|20815.05|20931.14|20811.14|10
1630152350000|2021-08-28 12:05:50|20931.11|20811.11|20925.62|20805.62|20931.11|20811.11|20925.62|20805.62|10
1630152360000|2021-08-28 12:06:00|20925.6|20805.6|20927.75|20807.75|20927.75|20807.75|20925.6|20805.6|10
1630152370000|2021-08-28 12:06:10|20927.76|20807.76|20928.82|20808.82|20928.82|20808.82|20927.76|20807.76|10
1630152380000|2021-08-28 12:06:20|20929.17|20809.17|20930.91|20810.91|20930.91|20810.91|20929.17|20809.17|9
1630152390000|2021-08-28 12:06:30|20931.2|20811.2|20931.57|20811.57|20931.92|20811.92|20930.72|20810.72|10
1630152400000|2021-08-28 12:06:40|20931.58|20811.58|20931.84|20811.84|20931.9|20811.9|20931.11|20811.11|9
1630152410000|2021-08-28 12:06:50|20931.9|20811.9|20936.03|20816.03|20936.03|20816.03|20931.9|20811.9|10
1630152420000|2021-08-28 12:07:00|20936.22|20816.22|20938.94|20818.94|20938.94|20818.94|20935.23|20815.23|10
1630152430000|2021-08-28 12:07:10|20939.22|20819.22|20940.15|20820.15|20940.54|20820.54|20939.22|20819.22|10
1630152440000|2021-08-28 12:07:20|20942.58|20822.58|20946.66|20826.66|20946.66|20826.66|20942.14|20822.14|10
1630152450000|2021-08-28 12:07:30|20947.69|20827.69|20948.43|20828.43|20949.31|20829.31|20947.69|20827.69|10
1630152460000|2021-08-28 12:07:40|20948.37|20828.37|20944.25|20824.25|20948.37|20828.37|20944.16|20824.16|10
1630152470000|2021-08-28 12:07:50|20944.52|20824.52|20943.11|20823.11|20944.52|20824.52|20943.07|20823.07|10
1630152480000|2021-08-28 12:08:00|20942.93|20822.93|20939.69|20819.69|20942.93|20822.93|20939.69|20819.69|10
1630152490000|2021-08-28 12:08:10|20939.55|20819.55|20937.78|20817.78|20939.55|20819.55|20937.72|20817.72|10
1630152500000|2021-08-28 12:08:20|20937.72|20817.72|20936.31|20816.31|20937.72|20817.72|20935.73|20815.73|9
1630152510000|2021-08-28 12:08:30|20935.85|20815.85|20935.23|20815.23|20936.43|20816.43|20935.23|20815.23|10
1630152520000|2021-08-28 12:08:40|20936.13|20816.13|20936.25|20816.25|20937.34|20817.34|20936.02|20816.02|10
1630152530000|2021-08-28 12:08:50|20935.93|20815.93|20939.74|20819.74|20939.74|20819.74|20935.87|20815.87|10
1630152540000|2021-08-28 12:09:00|20939.71|20819.71|20941.08|20821.08|20942.32|20822.32|20939.71|20819.71|10
1630152550000|2021-08-28 12:09:10|20941.15|20821.15|20941.56|20821.56|20941.56|20821.56|20939.49|20819.49|9
1630152560000|2021-08-28 12:09:20|20942.07|20822.07|20944.17|20824.17|20944.17|20824.17|20941.93|20821.93|9
1630152570000|2021-08-28 12:09:30|20943.5|20823.5|20946.01|20826.01|20946.08|20826.08|20943.5|20823.5|8
1630152580000|2021-08-28 12:09:40|20946.17|20826.17|20947.59|20827.59|20948.28|20828.28|20946.17|20826.17|8
1630152590000|2021-08-28 12:09:50|20947.61|20827.61|20947.3|20827.3|20947.63|20827.63|20947.15|20827.15|9
1630152600000|2021-08-28 12:10:00|20947.13|20827.13|20951.59|20831.59|20951.59|20831.59|20947.13|20827.13|10
1630152610000|2021-08-28 12:10:10|20952.09|20832.09|20953.11|20833.11|20953.11|20833.11|20952.09|20832.09|8
1630152620000|2021-08-28 12:10:20|20953.15|20833.15|20952.65|20832.65|20953.74|20833.74|20952.65|20832.65|9
1630152630000|2021-08-28 12:10:30|20950.98|20830.98|20951.93|20831.93|20951.93|20831.93|20949.13|20829.13|9
1630152640000|2021-08-28 12:10:40|20952.02|20832.02|20953.57|20833.57|20953.57|20833.57|20951.79|20831.79|10
1630152650000|2021-08-28 12:10:50|20953.93|20833.93|20940.32|20820.32|20953.99|20833.99|20940.32|20820.32|10
1630152660000|2021-08-28 12:11:00|20939.15|20819.15|20929.3|20809.3|20939.15|20819.15|20929.22|20809.22|10
1630152670000|2021-08-28 12:11:10|20928.71|20808.71|20919.24|20799.24|20928.71|20808.71|20919.24|20799.24|10
1630152680000|2021-08-28 12:11:20|20918.42|20798.42|20914.13|20794.13|20918.42|20798.42|20913.86|20793.86|10
1630152690000|2021-08-28 12:11:30|20913.91|20793.91|20912.58|20792.58|20913.91|20793.91|20912.39|20792.39|9
1630152700000|2021-08-28 12:11:40|20912.77|20792.77|20912.1|20792.1|20913|20793|20909.82|20789.82|10
1630152710000|2021-08-28 12:11:50|20912.74|20792.74|20922.85|20802.85|20922.85|20802.85|20912.74|20792.74|10
1630152720000|2021-08-28 12:12:00|20923|20803|20929.34|20809.34|20929.34|20809.34|20923|20803|10
1630152730000|2021-08-28 12:12:10|20931.17|20811.17|20939.63|20819.63|20939.63|20819.63|20931.17|20811.17|10
1630152740000|2021-08-28 12:12:20|20940.17|20820.17|20960.68|20840.68|20960.68|20840.68|20940.17|20820.17|10
1630152750000|2021-08-28 12:12:30|20965.19|20845.19|20993.41|20873.41|20993.41|20873.41|20965.19|20845.19|10
1630152760000|2021-08-28 12:12:40|20992.9|20872.9|20994.31|20874.31|20996.94|20876.94|20991.88|20871.88|10
1630152770000|2021-08-28 12:12:50|20997.32|20877.32|20997.6|20877.6|20997.82|20877.82|20995.46|20875.46|10
1630152780000|2021-08-28 12:13:00|20997.44|20877.44|20995.89|20875.89|20998.33|20878.33|20995.89|20875.89|10
1630152790000|2021-08-28 12:13:10|20995.94|20875.94|20994.35|20874.35|20995.94|20875.94|20994.05|20874.05|10
1630152800000|2021-08-28 12:13:20|20994.18|20874.18|20997.22|20877.22|20997.22|20877.22|20993.31|20873.31|10
1630152810000|2021-08-28 12:13:30|20997.88|20877.88|21000.31|20880.31|21002.67|20882.67|20997.88|20877.88|9
1630152820000|2021-08-28 12:13:40|21000.59|20880.59|21000.7|20880.7|21000.7|20880.7|20999.81|20879.81|10
1630152830000|2021-08-28 12:13:50|21000.67|20880.67|21000.63|20880.63|21002.23|20882.23|21000.63|20880.63|9
1630152840000|2021-08-28 12:14:00|21000.75|20880.75|21001.01|20881.01|21001.49|20881.49|20999.87|20879.87|10
1630152850000|2021-08-28 12:14:10|21002.05|20882.05|21005.07|20885.07|21005.07|20885.07|21002.05|20882.05|10
1630152860000|2021-08-28 12:14:20|21005.32|20885.32|21005.35|20885.35|21007.19|20887.19|21005.05|20885.05|10
1630152870000|2021-08-28 12:14:30|21004.79|20884.79|21000.57|20880.57|21004.79|20884.79|21000.57|20880.57|9
1630152880000|2021-08-28 12:14:40|21000.69|20880.69|21000.09|20880.09|21001.45|20881.45|20999.41|20879.41|10
1630152890000|2021-08-28 12:14:50|20999.12|20879.12|20996.96|20876.96|20999.12|20879.12|20996.87|20876.87|9
1630152900000|2021-08-28 12:15:00|20997.21|20877.21|20996.65|20876.65|20998.72|20878.72|20996.65|20876.65|10
1630152910000|2021-08-28 12:15:10|20997.27|20877.27|20994.4|20874.4|20997.27|20877.27|20992.81|20872.81|9
1630152920000|2021-08-28 12:15:20|20993.97|20873.97|20998.9|20878.9|20998.9|20878.9|20993.97|20873.97|10
1630152930000|2021-08-28 12:15:30|20998.75|20878.75|20996.83|20876.83|20998.75|20878.75|20996.36|20876.36|10
1630152940000|2021-08-28 12:15:40|20996.5|20876.5|20999.43|20879.43|20999.64|20879.64|20996.33|20876.33|10
1630152950000|2021-08-28 12:15:50|20999.46|20879.46|21002.03|20882.03|21002.4|20882.4|20999.46|20879.46|10
1630152960000|2021-08-28 12:16:00|21002.13|20882.13|21009.04|20889.04|21009.04|20889.04|21002.13|20882.13|10
1630152970000|2021-08-28 12:16:10|21009.43|20889.43|21012.15|20892.15|21012.19|20892.19|21009.43|20889.43|10
1630152980000|2021-08-28 12:16:20|21012.94|20892.94|21013.84|20893.84|21013.84|20893.84|21011.45|20891.45|10
1630152990000|2021-08-28 12:16:30|21014|20894|21016.5|20896.5|21016.5|20896.5|21013.97|20893.97|9
1630153000000|2021-08-28 12:16:40|21016.09|20896.09|21020.17|20900.17|21020.17|20900.17|21016.09|20896.09|10
1630153010000|2021-08-28 12:16:50|21020.27|20900.27|21022.22|20902.22|21022.28|20902.28|21020.27|20900.27|9
1630153020000|2021-08-28 12:17:00|21022.28|20902.28|21021.29|20901.29|21022.55|20902.55|21021.29|20901.29|10
1630153030000|2021-08-28 12:17:10|21022.63|20902.63|21021.76|20901.76|21023.44|20903.44|21021.76|20901.76|10
1630153040000|2021-08-28 12:17:20|21021.4|20901.4|21022.21|20902.21|21022.21|20902.21|21019.97|20899.97|10
1630153050000|2021-08-28 12:17:30|21022.42|20902.42|21024.03|20904.03|21024.12|20904.12|21022.42|20902.42|10
1630153060000|2021-08-28 12:17:40|21024.28|20904.28|21026.18|20906.18|21026.18|20906.18|21024.15|20904.15|10
1630153070000|2021-08-28 12:17:50|21025.53|20905.53|21029.71|20909.71|21029.71|20909.71|21025.53|20905.53|10
1630153080000|2021-08-28 12:18:00|21029.87|20909.87|21033.34|20913.34|21033.61|20913.61|21029.87|20909.87|9
1630153090000|2021-08-28 12:18:10|21033.54|20913.54|21036.25|20916.25|21036.25|20916.25|21033.54|20913.54|10
1630153100000|2021-08-28 12:18:20|21036.22|20916.22|21038.68|20918.68|21038.78|20918.78|21035.8|20915.8|9
1630153110000|2021-08-28 12:18:30|21038.97|20918.97|21038.43|20918.43|21040.11|20920.11|21038.43|20918.43|10
1630153120000|2021-08-28 12:18:40|21038.23|20918.23|21037.83|20917.83|21038.23|20918.23|21036.33|20916.33|9
1630153130000|2021-08-28 12:18:50|21038.67|20918.67|21041.29|20921.29|21041.29|20921.29|21037.53|20917.53|10
1630153140000|2021-08-28 12:19:00|21041.26|20921.26|21041.49|20921.49|21041.69|20921.69|21041.25|20921.25|8
1630153150000|2021-08-28 12:19:10|21041.93|20921.93|21043.06|20923.06|21043.62|20923.62|21041.93|20921.93|9
1630153160000|2021-08-28 12:19:20|21044.19|20924.19|21045.62|20925.62|21047.16|20927.16|21044.19|20924.19|9
1630153170000|2021-08-28 12:19:30|21045.75|20925.75|21047.65|20927.65|21047.65|20927.65|21045.75|20925.75|9
1630153180000|2021-08-28 12:19:40|21047.75|20927.75|21048.48|20928.48|21048.98|20928.98|21047.75|20927.75|10
1630153190000|2021-08-28 12:19:50|21048.51|20928.51|21046.57|20926.57|21048.51|20928.51|21046.57|20926.57|8
1630153200000|2021-08-28 12:20:00|21046.53|20926.53|21048.19|20928.19|21048.42|20928.42|21046.36|20926.36|10
1630153210000|2021-08-28 12:20:10|21048.24|20928.24|21046.09|20926.09|21048.5|20928.5|21046.09|20926.09|10
1630153220000|2021-08-28 12:20:20|21045.97|20925.97|21044.99|20924.99|21045.97|20925.97|21044.99|20924.99|10
1630153230000|2021-08-28 12:20:30|21045.02|20925.02|21046.21|20926.21|21046.24|20926.24|21044.54|20924.54|9
1630153240000|2021-08-28 12:20:40|21045.74|20925.74|21045.04|20925.04|21045.74|20925.74|21045|20925|8
1630153250000|2021-08-28 12:20:50|21044.51|20924.51|21044.72|20924.72|21045.04|20925.04|21044.23|20924.23|10
1630153260000|2021-08-28 12:21:00|21044.85|20924.85|21045.61|20925.61|21046.08|20926.08|21044.85|20924.85|10
1630153270000|2021-08-28 12:21:10|21045|20925|21046.21|20926.21|21046.21|20926.21|21044.53|20924.53|9
1630153280000|2021-08-28 12:21:20|21046.38|20926.38|21048.59|20928.59|21048.59|20928.59|21045.85|20925.85|10
1630153290000|2021-08-28 12:21:30|21049.21|20929.21|21046.35|20926.35|21049.39|20929.39|21046.35|20926.35|10
1630153300000|2021-08-28 12:21:40|21046.09|20926.09|21042.41|20922.41|21046.12|20926.12|21042.41|20922.41|9
1630153310000|2021-08-28 12:21:50|21042.05|20922.05|21041.14|20921.14|21042.59|20922.59|21041.08|20921.08|10
1630153320000|2021-08-28 12:22:00|21041.73|20921.73|21042.54|20922.54|21043.66|20923.66|21041.73|20921.73|10
1630153330000|2021-08-28 12:22:10|21043.6|20923.6|21042.84|20922.84|21043.6|20923.6|21042.83|20922.83|10
1630153340000|2021-08-28 12:22:20|21042.69|20922.69|21039.91|20919.91|21042.89|20922.89|21039.59|20919.59|8
1630153350000|2021-08-28 12:22:30|21039.81|20919.81|21036.67|20916.67|21039.94|20919.94|21036.58|20916.58|10
1630153360000|2021-08-28 12:22:40|21036.45|20916.45|21034.05|20914.05|21036.9|20916.9|21034.02|20914.02|10
1630153370000|2021-08-28 12:22:50|21029.17|20909.17|21026.42|20906.42|21029.17|20909.17|21025.88|20905.88|9
1630153380000|2021-08-28 12:23:00|21026.34|20906.34|21025.47|20905.47|21026.48|20906.48|21024.68|20904.68|9
1630153390000|2021-08-28 12:23:10|21025.69|20905.69|21024.63|20904.63|21025.69|20905.69|21024.63|20904.63|9
1630153400000|2021-08-28 12:23:20|21024.24|20904.24|21020.15|20900.15|21024.24|20904.24|21020.15|20900.15|9
1630153410000|2021-08-28 12:23:30|21019.61|20899.61|21019.02|20899.02|21019.61|20899.61|21018.22|20898.22|8
1630153420000|2021-08-28 12:23:40|21018.59|20898.59|21023.07|20903.07|21023.07|20903.07|21018.59|20898.59|10
1630153430000|2021-08-28 12:23:50|21023.13|20903.13|21032.5|20912.5|21032.58|20912.58|21023.13|20903.13|10
1630153440000|2021-08-28 12:24:00|21032.51|20912.51|21033.98|20913.98|21033.98|20913.98|21031.41|20911.41|10
1630153450000|2021-08-28 12:24:10|21033.54|20913.54|21033.42|20913.42|21034.86|20914.86|21032.84|20912.84|10
1630153460000|2021-08-28 12:24:20|21033.92|20913.92|21037.02|20917.02|21037.02|20917.02|21033.92|20913.92|9
1630153470000|2021-08-28 12:24:30|21037.04|20917.04|21035.01|20915.01|21037.04|20917.04|21035.01|20915.01|8
1630153480000|2021-08-28 12:24:40|21034.64|20914.64|21030.86|20910.86|21034.64|20914.64|21030.86|20910.86|10
1630153490000|2021-08-28 12:24:50|21031.11|20911.11|21028.3|20908.3|21031.11|20911.11|21028.3|20908.3|10
1630153500000|2021-08-28 12:25:00|21028.63|20908.63|21026.92|20906.92|21028.89|20908.89|21026.92|20906.92|10
1630153510000|2021-08-28 12:25:10|21027.35|20907.35|21023.93|20903.93|21027.74|20907.74|21023.82|20903.82|10
1630153520000|2021-08-28 12:25:20|21024.28|20904.28|21019.8|20899.8|21024.28|20904.28|21019.64|20899.64|10
1630153530000|2021-08-28 12:25:30|21019.44|20899.44|21018.86|20898.86|21020.07|20900.07|21018.82|20898.82|9
1630153540000|2021-08-28 12:25:40|21019.07|20899.07|21016.19|20896.19|21019.07|20899.07|21015.9|20895.9|10
1630153550000|2021-08-28 12:25:50|21016.33|20896.33|21016.67|20896.67|21017.51|20897.51|21015.45|20895.45|10
1630153560000|2021-08-28 12:26:00|21016.41|20896.41|21016.71|20896.71|21016.78|20896.78|21016.3|20896.3|8
1630153570000|2021-08-28 12:26:10|21016.55|20896.55|21013.42|20893.42|21016.55|20896.55|21013.42|20893.42|10
1630153580000|2021-08-28 12:26:20|21013.27|20893.27|21008.28|20888.28|21014.08|20894.08|21008.28|20888.28|9
1630153590000|2021-08-28 12:26:30|21008.33|20888.33|21005.47|20885.47|21008.33|20888.33|21005.47|20885.47|9
1630153600000|2021-08-28 12:26:40|21005.35|20885.35|21006.12|20886.12|21007.31|20887.31|21005.28|20885.28|9
1630153610000|2021-08-28 12:26:50|21006.96|20886.96|21002.61|20882.61|21006.96|20886.96|21002.61|20882.61|9
1630153620000|2021-08-28 12:27:00|21002.59|20882.59|21002.93|20882.93|21002.93|20882.93|21002.33|20882.33|10
1630153630000|2021-08-28 12:27:10|21003.25|20883.25|21000.4|20880.4|21003.25|20883.25|21000.4|20880.4|10
1630153640000|2021-08-28 12:27:20|21000.01|20880.01|20993.64|20873.64|21000.01|20880.01|20993.64|20873.64|10
1630153650000|2021-08-28 12:27:30|20993.58|20873.58|20991.15|20871.15|20993.58|20873.58|20991.15|20871.15|10
1630153660000|2021-08-28 12:27:40|20990.82|20870.82|20991.04|20871.04|20991.7|20871.7|20990.82|20870.82|8
1630153670000|2021-08-28 12:27:50|20991.03|20871.03|20992.48|20872.48|20992.74|20872.74|20991.03|20871.03|9
1630153680000|2021-08-28 12:28:00|20992.26|20872.26|20992.47|20872.47|20992.77|20872.77|20992.03|20872.03|10
1630153690000|2021-08-28 12:28:10|20992.65|20872.65|20992.57|20872.57|20993.98|20873.98|20992.5|20872.5|8
1630153700000|2021-08-28 12:28:20|20991.7|20871.7|20989.21|20869.21|20991.7|20871.7|20989.21|20869.21|7
1630153710000|2021-08-28 12:28:30|20988.87|20868.87|20987.71|20867.71|20988.87|20868.87|20987.63|20867.63|8
1630153720000|2021-08-28 12:28:40|20987.78|20867.78|20986.01|20866.01|20988.42|20868.42|20986.01|20866.01|10
1630153730000|2021-08-28 12:28:50|20984.53|20864.53|20982.98|20862.98|20984.53|20864.53|20982.98|20862.98|10
1630153740000|2021-08-28 12:29:00|20982.95|20862.95|20982.4|20862.4|20983.48|20863.48|20982.36|20862.36|10
1630153750000|2021-08-28 12:29:10|20982.21|20862.21|20982.96|20862.96|20982.96|20862.96|20981.39|20861.39|8
1630153760000|2021-08-28 12:29:20|20982.93|20862.93|20980.21|20860.21|20982.93|20862.93|20979.24|20859.24|10
1630153770000|2021-08-28 12:29:30|20980.62|20860.62|20985.24|20865.24|20985.53|20865.53|20980.62|20860.62|10
1630153780000|2021-08-28 12:29:40|20985.19|20865.19|20985.16|20865.16|20986.49|20866.49|20985.16|20865.16|9
1630153790000|2021-08-28 12:29:50|20985.18|20865.18|20980.31|20860.31|20985.18|20865.18|20980.31|20860.31|10
1630153800000|2021-08-28 12:30:00|20980.46|20860.46|20977.67|20857.67|20980.46|20860.46|20977.67|20857.67|9
1630153810000|2021-08-28 12:30:10|20977.75|20857.75|20976.63|20856.63|20977.75|20857.75|20976.59|20856.59|8
1630153820000|2021-08-28 12:30:20|20977.01|20857.01|20974.35|20854.35|20977.5|20857.5|20974.35|20854.35|8
1630153830000|2021-08-28 12:30:30|20974.22|20854.22|20973.69|20853.69|20974.45|20854.45|20973.19|20853.19|9
1630153840000|2021-08-28 12:30:40|20973.58|20853.58|20971.44|20851.44|20973.58|20853.58|20970.45|20850.45|9
1630153850000|2021-08-28 12:30:50|20971.31|20851.31|20970.04|20850.04|20972.03|20852.03|20970.04|20850.04|10
1630153860000|2021-08-28 12:31:00|20969.37|20849.37|20969.89|20849.89|20969.93|20849.93|20969.09|20849.09|9
1630153870000|2021-08-28 12:31:10|20969.84|20849.84|20967.05|20847.05|20969.84|20849.84|20967.05|20847.05|10
1630153880000|2021-08-28 12:31:20|20967.39|20847.39|20968.13|20848.13|20968.13|20848.13|20967.39|20847.39|8
1630153890000|2021-08-28 12:31:30|20968.39|20848.39|20972.2|20852.2|20972.2|20852.2|20968.34|20848.34|10
1630153900000|2021-08-28 12:31:40|20973.63|20853.63|20977.67|20857.67|20978.72|20858.72|20973.63|20853.63|10
1630153910000|2021-08-28 12:31:50|20978.06|20858.06|20976.31|20856.31|20978.56|20858.56|20976.31|20856.31|10
1630153920000|2021-08-28 12:32:00|20976.05|20856.05|20974.17|20854.17|20976.1|20856.1|20974.17|20854.17|10
1630153930000|2021-08-28 12:32:10|20974.57|20854.57|20970.85|20850.85|20974.93|20854.93|20970.85|20850.85|9
1630153940000|2021-08-28 12:32:20|20970.53|20850.53|20972.9|20852.9|20972.9|20852.9|20969.4|20849.4|10
1630153950000|2021-08-28 12:32:30|20973.1|20853.1|20970.16|20850.16|20973.1|20853.1|20970.06|20850.06|10
1630153960000|2021-08-28 12:32:40|20970.01|20850.01|20963.68|20843.68|20970.01|20850.01|20963.68|20843.68|10
1630153970000|2021-08-28 12:32:50|20963.51|20843.51|20959.88|20839.88|20963.51|20843.51|20959.6|20839.6|10
1630153980000|2021-08-28 12:33:00|20958.15|20838.15|20958.98|20838.98|20959.11|20839.11|20958.15|20838.15|9
1630153990000|2021-08-28 12:33:10|20959.05|20839.05|20962.25|20842.25|20962.36|20842.36|20958.7|20838.7|10
1630154000000|2021-08-28 12:33:20|20961.9|20841.9|20960.01|20840.01|20962.32|20842.32|20960.01|20840.01|10
1630154010000|2021-08-28 12:33:30|20959.71|20839.71|20957.64|20837.64|20959.71|20839.71|20957.35|20837.35|10
1630154020000|2021-08-28 12:33:40|20957.75|20837.75|20958.05|20838.05|20958.06|20838.06|20957.35|20837.35|10
1630154030000|2021-08-28 12:33:50|20958.17|20838.17|20960.77|20840.77|20960.96|20840.96|20958.17|20838.17|10
1630154040000|2021-08-28 12:34:00|20960.92|20840.92|20958.99|20838.99|20960.92|20840.92|20958.14|20838.14|10
1630154050000|2021-08-28 12:34:10|20959.13|20839.13|20956.75|20836.75|20960.26|20840.26|20956.75|20836.75|8
1630154060000|2021-08-28 12:34:20|20956.6|20836.6|20951.02|20831.02|20956.6|20836.6|20951.02|20831.02|9
1630154070000|2021-08-28 12:34:30|20950.85|20830.85|20945.86|20825.86|20950.85|20830.85|20945.48|20825.48|10
1630154080000|2021-08-28 12:34:40|20946.42|20826.42|20949.3|20829.3|20949.3|20829.3|20945.46|20825.46|10
1630154090000|2021-08-28 12:34:50|20949.37|20829.37|20950.77|20830.77|20951.03|20831.03|20949.37|20829.37|10
1630154100000|2021-08-28 12:35:00|20950.72|20830.72|20951.51|20831.51|20951.57|20831.57|20949.5|20829.5|10
1630154110000|2021-08-28 12:35:10|20950.67|20830.67|20952.69|20832.69|20952.69|20832.69|20950.57|20830.57|10
1630154120000|2021-08-28 12:35:20|20954.63|20834.63|20956.31|20836.31|20956.76|20836.76|20954.63|20834.63|10
1630154130000|2021-08-28 12:35:30|20956.56|20836.56|20957.57|20837.57|20959.03|20839.03|20956.56|20836.56|10
1630154140000|2021-08-28 12:35:40|20959.25|20839.25|20960.23|20840.23|20960.23|20840.23|20957.21|20837.21|10
1630154150000|2021-08-28 12:35:50|20960.18|20840.18|20967.56|20847.56|20967.56|20847.56|20960.18|20840.18|10
1630154160000|2021-08-28 12:36:00|20967.18|20847.18|20967.34|20847.34|20968.87|20848.87|20966.91|20846.91|10
1630154170000|2021-08-28 12:36:10|20967.8|20847.8|20966.59|20846.59|20968.08|20848.08|20966.59|20846.59|10
1630154180000|2021-08-28 12:36:20|20966.84|20846.84|20968.04|20848.04|20968.04|20848.04|20966.48|20846.48|10
1630154190000|2021-08-28 12:36:30|20969.63|20849.63|20972.99|20852.99|20973.35|20853.35|20969.63|20849.63|10
1630154200000|2021-08-28 12:36:40|20974.61|20854.61|20977.85|20857.85|20977.85|20857.85|20974.32|20854.32|9
1630154210000|2021-08-28 12:36:50|20977.55|20857.55|20978.58|20858.58|20978.58|20858.58|20977.27|20857.27|10
1630154220000|2021-08-28 12:37:00|20979.46|20859.46|20981.85|20861.85|20981.85|20861.85|20979.46|20859.46|10
1630154230000|2021-08-28 12:37:10|20981.28|20861.28|20987.01|20867.01|20987.01|20867.01|20977.69|20857.69|10
1630154240000|2021-08-28 12:37:20|20987.7|20867.7|21012.85|20892.85|21012.89|20892.89|20987.7|20867.7|10
1630154250000|2021-08-28 12:37:30|21012.77|20892.77|21020.46|20900.46|21020.57|20900.57|21012.77|20892.77|10
1630154260000|2021-08-28 12:37:40|21019.84|20899.84|21030.62|20910.62|21030.62|20910.62|21019.84|20899.84|10
1630154270000|2021-08-28 12:37:50|21032.12|20912.12|21035|20915|21035.79|20915.79|21031.93|20911.93|10
1630154280000|2021-08-28 12:38:00|21034.97|20914.97|21038.92|20918.92|21039.26|20919.26|21032.79|20912.79|10
1630154290000|2021-08-28 12:38:10|21039.77|20919.77|21032.31|20912.31|21039.77|20919.77|21032.31|20912.31|10
1630154300000|2021-08-28 12:38:20|21031.58|20911.58|21029.99|20909.99|21031.58|20911.58|21029.25|20909.25|10
1630154310000|2021-08-28 12:38:30|21030.47|20910.47|21030.57|20910.57|21031.7|20911.7|21029.55|20909.55|10
1630154320000|2021-08-28 12:38:40|21030.41|20910.41|21034.39|20914.39|21034.39|20914.39|21030.41|20910.41|10
1630154330000|2021-08-28 12:38:50|21034.12|20914.12|21034.63|20914.63|21034.63|20914.63|21033.74|20913.74|10
1630154340000|2021-08-28 12:39:00|21034.44|20914.44|21034.13|20914.13|21034.63|20914.63|21033.08|20913.08|10
1630154350000|2021-08-28 12:39:10|21034.6|20914.6|21037.37|20917.37|21037.37|20917.37|21034.6|20914.6|10
1630154360000|2021-08-28 12:39:20|21037.16|20917.16|21035.14|20915.14|21037.52|20917.52|21035.14|20915.14|10
1630154370000|2021-08-28 12:39:30|21034.72|20914.72|21036.8|20916.8|21036.8|20916.8|21033.95|20913.95|10
1630154380000|2021-08-28 12:39:40|21036.91|20916.91|21041.27|20921.27|21041.27|20921.27|21036.91|20916.91|10
1630154390000|2021-08-28 12:39:50|21041.64|20921.64|21041.69|20921.69|21042.18|20922.18|21041.28|20921.28|10
1630154400000|2021-08-28 12:40:00|21043.42|20923.42|21042.84|20922.84|21044.31|20924.31|21042.59|20922.59|10
1630154410000|2021-08-28 12:40:10|21043.19|20923.19|21038.1|20918.1|21043.29|20923.29|21037.99|20917.99|10
1630154420000|2021-08-28 12:40:20|21038.09|20918.09|21037.69|20917.69|21038.09|20918.09|21036.35|20916.35|10
1630154430000|2021-08-28 12:40:30|21037.22|20917.22|21039|20919|21039.27|20919.27|21037.22|20917.22|9
1630154440000|2021-08-28 12:40:40|21039.61|20919.61|21040.72|20920.72|21040.72|20920.72|21039.2|20919.2|9
1630154450000|2021-08-28 12:40:50|21040.9|20920.9|21040.29|20920.29|21041.66|20921.66|21040.29|20920.29|10
1630154460000|2021-08-28 12:41:00|21041.91|20921.91|21045.54|20925.54|21045.54|20925.54|21041.72|20921.72|10
1630154470000|2021-08-28 12:41:10|21045.09|20925.09|21051.78|20931.78|21051.78|20931.78|21042.94|20922.94|10
1630154480000|2021-08-28 12:41:20|21052.48|20932.48|21052.88|20932.88|21053.33|20933.33|21051.59|20931.59|10
1630154490000|2021-08-28 12:41:30|21052.31|20932.31|21057.64|20937.64|21057.64|20937.64|21052.31|20932.31|10
1630154500000|2021-08-28 12:41:40|21057.6|20937.6|21060.99|20940.99|21060.99|20940.99|21057.6|20937.6|9
1630154510000|2021-08-28 12:41:50|21060.3|20940.3|21062.6|20942.6|21062.6|20942.6|21059.58|20939.58|10
1630154520000|2021-08-28 12:42:00|21062.95|20942.95|21066.48|20946.48|21066.79|20946.79|21062.32|20942.32|10
1630154530000|2021-08-28 12:42:10|21065.67|20945.67|21065.67|20945.67|21066.16|20946.16|21064.84|20944.84|10
1630154540000|2021-08-28 12:42:20|21068.44|20948.44|21080.93|20960.93|21081.19|20961.19|21068.44|20948.44|10
1630154550000|2021-08-28 12:42:30|21081.16|20961.16|21078.17|20958.17|21081.16|20961.16|21078.17|20958.17|10
1630154560000|2021-08-28 12:42:40|21076.96|20956.96|21071.89|20951.89|21076.96|20956.96|21071.29|20951.29|10
1630154570000|2021-08-28 12:42:50|21071.38|20951.38|21067.4|20947.4|21071.38|20951.38|21067.4|20947.4|10
1630154580000|2021-08-28 12:43:00|21067.16|20947.16|21064.28|20944.28|21067.16|20947.16|21064.14|20944.14|10
1630154590000|2021-08-28 12:43:10|21063.06|20943.06|21062.28|20942.28|21063.06|20943.06|21061.52|20941.52|10
1630154600000|2021-08-28 12:43:20|21062.3|20942.3|21064.18|20944.18|21064.18|20944.18|21062.3|20942.3|10
1630154610000|2021-08-28 12:43:30|21064.56|20944.56|21061.71|20941.71|21064.61|20944.61|21061.71|20941.71|10
1630154620000|2021-08-28 12:43:40|21062|20942|21064.06|20944.06|21064.06|20944.06|21062|20942|10
1630154630000|2021-08-28 12:43:50|21064.15|20944.15|21066.3|20946.3|21066.52|20946.52|21064.15|20944.15|10
1630154640000|2021-08-28 12:44:00|21066.29|20946.29|21066.68|20946.68|21066.89|20946.89|21065.22|20945.22|10
1630154650000|2021-08-28 12:44:10|21065.61|20945.61|21069.36|20949.36|21069.36|20949.36|21065.61|20945.61|10
1630154660000|2021-08-28 12:44:20|21070.09|20950.09|21071.48|20951.48|21071.77|20951.77|21070.09|20950.09|10
1630154670000|2021-08-28 12:44:30|21072|20952|21072.4|20952.4|21072.97|20952.97|21071.79|20951.79|9
1630154680000|2021-08-28 12:44:40|21072.56|20952.56|21068.07|20948.07|21072.84|20952.84|21068.07|20948.07|10
1630154690000|2021-08-28 12:44:50|21067.6|20947.6|21061.87|20941.87|21067.6|20947.6|21061.87|20941.87|10
1630154700000|2021-08-28 12:45:00|21061.83|20941.83|21059.06|20939.06|21061.83|20941.83|21058.54|20938.54|10
1630154710000|2021-08-28 12:45:10|21059.02|20939.02|21063.57|20943.57|21063.57|20943.57|21057.99|20937.99|10
1630154720000|2021-08-28 12:45:20|21063.68|20943.68|21070.57|20950.57|21070.57|20950.57|21063.68|20943.68|10
1630154730000|2021-08-28 12:45:30|21072.93|20952.93|21076.4|20956.4|21076.4|20956.4|21072.66|20952.66|9
1630154740000|2021-08-28 12:45:40|21076.23|20956.23|21076.85|20956.85|21076.85|20956.85|21075.9|20955.9|10
1630154750000|2021-08-28 12:45:50|21077|20957|21081.26|20961.26|21081.62|20961.62|21077|20957|10
1630154760000|2021-08-28 12:46:00|21081.53|20961.53|21084.09|20964.09|21084.09|20964.09|21080.93|20960.93|10
1630154770000|2021-08-28 12:46:10|21083.91|20963.91|21088.41|20968.41|21088.41|20968.41|21083.85|20963.85|10
1630154780000|2021-08-28 12:46:20|21089.81|20969.81|21091.61|20971.61|21091.61|20971.61|21089.81|20969.81|10
1630154790000|2021-08-28 12:46:30|21091.75|20971.75|21096.57|20976.57|21096.57|20976.57|21091.75|20971.75|10
1630154800000|2021-08-28 12:46:40|21096.67|20976.67|21095.25|20975.25|21096.67|20976.67|21095.22|20975.22|10
1630154810000|2021-08-28 12:46:50|21095.71|20975.71|21098.95|20978.95|21098.95|20978.95|21095.71|20975.71|10
1630154820000|2021-08-28 12:47:00|21099.2|20979.2|21102.29|20982.29|21102.29|20982.29|21099.2|20979.2|10
1630154830000|2021-08-28 12:47:10|21102.84|20982.84|21104.02|20984.02|21104.02|20984.02|21102.23|20982.23|10
1630154840000|2021-08-28 12:47:20|21103.5|20983.5|21104.89|20984.89|21104.89|20984.89|21103.47|20983.47|10
1630154850000|2021-08-28 12:47:30|21104.54|20984.54|21105.02|20985.02|21106.35|20986.35|21104.54|20984.54|9
1630154860000|2021-08-28 12:47:40|21105.24|20985.24|21112.42|20992.42|21112.42|20992.42|21105.22|20985.22|10
1630154870000|2021-08-28 12:47:50|21112.35|20992.35|21120.93|21000.93|21120.93|21000.93|21112.19|20992.19|10
1630154880000|2021-08-28 12:48:00|21121.07|21001.07|21123.49|21003.49|21123.98|21003.98|21121.07|21001.07|10
1630154890000|2021-08-28 12:48:10|21123.87|21003.87|21126.02|21006.02|21126.67|21006.67|21121.92|21001.92|10
1630154900000|2021-08-28 12:48:20|21124.3|21004.3|21124.72|21004.72|21124.92|21004.92|21123.53|21003.53|10
1630154910000|2021-08-28 12:48:30|21125.87|21005.87|21128.44|21008.44|21129.46|21009.46|21125.87|21005.87|10
1630154920000|2021-08-28 12:48:40|21128.12|21008.12|21125.23|21005.23|21128.77|21008.77|21124.89|21004.89|10
1630154930000|2021-08-28 12:48:50|21126.53|21006.53|21126.93|21006.93|21126.93|21006.93|21125.29|21005.29|10
1630154940000|2021-08-28 12:49:00|21127.17|21007.17|21127.68|21007.68|21128.27|21008.27|21127.17|21007.17|10
1630154950000|2021-08-28 12:49:10|21127.61|21007.61|21125.99|21005.99|21127.61|21007.61|21125.99|21005.99|10
1630154960000|2021-08-28 12:49:20|21125.95|21005.95|21122.09|21002.09|21125.95|21005.95|21122.09|21002.09|10
1630154970000|2021-08-28 12:49:30|21122.48|21002.48|21121.95|21001.95|21123.66|21003.66|21121.58|21001.58|9
1630154980000|2021-08-28 12:49:40|21123.16|21003.16|21122.17|21002.17|21123.31|21003.31|21121.49|21001.49|9
1630154990000|2021-08-28 12:49:50|21122.06|21002.06|21123.82|21003.82|21123.82|21003.82|21121.67|21001.67|9
1630155000000|2021-08-28 12:50:00|21123.86|21003.86|21126.6|21006.6|21126.6|21006.6|21123.86|21003.86|10
1630155010000|2021-08-28 12:50:10|21125.2|21005.2|21127.51|21007.51|21127.51|21007.51|21125.2|21005.2|10
1630155020000|2021-08-28 12:50:20|21127.88|21007.88|21124.8|21004.8|21127.88|21007.88|21124.51|21004.51|10
1630155030000|2021-08-28 12:50:30|21125.17|21005.17|21121.2|21001.2|21125.17|21005.17|21121.2|21001.2|10
1630155040000|2021-08-28 12:50:40|21120.98|21000.98|21114.71|20994.71|21120.98|21000.98|21114.71|20994.71|10
1630155050000|2021-08-28 12:50:50|21114.61|20994.61|21113.7|20993.7|21114.78|20994.78|21113.7|20993.7|10
1630155060000|2021-08-28 12:51:00|21113.82|20993.82|21113.07|20993.07|21113.82|20993.82|21113|20993|10
1630155070000|2021-08-28 12:51:10|21113.08|20993.08|21110.9|20990.9|21113.08|20993.08|21109.92|20989.92|10
1630155080000|2021-08-28 12:51:20|21112.2|20992.2|21113.05|20993.05|21113.34|20993.34|21111.74|20991.74|10
1630155090000|2021-08-28 12:51:30|21113.06|20993.06|21112.57|20992.57|21113.06|20993.06|21112.57|20992.57|8
1630155100000|2021-08-28 12:51:40|21112.28|20992.28|21111.78|20991.78|21112.28|20992.28|21110.91|20990.91|10
1630155110000|2021-08-28 12:51:50|21111.71|20991.71|21112.36|20992.36|21113.36|20993.36|21111.66|20991.66|10
1630155120000|2021-08-28 12:52:00|21111.82|20991.82|21108.48|20988.48|21112.19|20992.19|21108.48|20988.48|10
1630155270000|2021-08-28 12:54:30|21112.75|20992.75|21112.81|20992.81|21112.81|20992.81|21112.58|20992.58|3
1630155280000|2021-08-28 12:54:40|21112.94|20992.94|21113.08|20993.08|21114.67|20994.67|21112.89|20992.89|9
1630155290000|2021-08-28 12:54:50|21112.77|20992.77|21111.76|20991.76|21112.82|20992.82|21111.76|20991.76|9
1630155300000|2021-08-28 12:55:00|21111.92|20991.92|21110.03|20990.03|21111.92|20991.92|21110.03|20990.03|10
1630155310000|2021-08-28 12:55:10|21109.64|20989.64|21109.01|20989.01|21109.64|20989.64|21108.18|20988.18|8
1630155470000|2021-08-28 12:57:50|21102.57|20982.57|21100.16|20980.16|21102.57|20982.57|21100.16|20980.16|10
1630155480000|2021-08-28 12:58:00|21100.12|20980.12|21100.29|20980.29|21100.29|20980.29|21098.58|20978.58|11
1630155490000|2021-08-28 12:58:10|21100.45|20980.45|21099.22|20979.22|21100.45|20980.45|21099.19|20979.19|7
1630155500000|2021-08-28 12:58:20|21099.23|20979.23|21097.78|20977.78|21099.25|20979.25|21097.02|20977.02|10
1630155510000|2021-08-28 12:58:30|21097.42|20977.42|21096.72|20976.72|21097.94|20977.94|21096.37|20976.37|10
1630155520000|2021-08-28 12:58:40|21098.83|20978.83|21102.05|20982.05|21102.23|20982.23|21098.83|20978.83|10
1630155530000|2021-08-28 12:58:50|21102.18|20982.18|21101.05|20981.05|21102.29|20982.29|21100.88|20980.88|9
1630155540000|2021-08-28 12:59:00|21100.49|20980.49|21095.5|20975.5|21100.49|20980.49|21095.5|20975.5|9
1630155550000|2021-08-28 12:59:10|21096.41|20976.41|21097.73|20977.73|21098.01|20978.01|21095.22|20975.22|10
1630155560000|2021-08-28 12:59:20|21097.63|20977.63|21096.44|20976.44|21097.63|20977.63|21095.78|20975.78|8
1630155570000|2021-08-28 12:59:30|21096.32|20976.32|21094.65|20974.65|21096.53|20976.53|21094.62|20974.62|10
1630155580000|2021-08-28 12:59:40|21094.66|20974.66|21094.38|20974.38|21095.08|20975.08|21094.34|20974.34|8
1630155590000|2021-08-28 12:59:50|21093.68|20973.68|21092.97|20972.97|21094.5|20974.5|21092.97|20972.97|8
1630155600000|2021-08-28 13:00:00|21093.06|20973.06|21093.44|20973.44|21094.16|20974.16|21091.77|20971.77|9
1630155610000|2021-08-28 13:00:10|21091.7|20971.7|21086.01|20966.01|21091.7|20971.7|21085.3|20965.3|10
1630155620000|2021-08-28 13:00:20|21085.49|20965.49|21082.79|20962.79|21085.49|20965.49|21082.79|20962.79|10
1630155630000|2021-08-28 13:00:30|21079.34|20959.34|21075.04|20955.04|21079.34|20959.34|21075.04|20955.04|10
1630155640000|2021-08-28 13:00:40|21075.05|20955.05|21074.86|20954.86|21076.77|20956.77|21074.86|20954.86|10
1630155650000|2021-08-28 13:00:50|21074.99|20954.99|21073.81|20953.81|21074.99|20954.99|21073.13|20953.13|10
1630155660000|2021-08-28 13:01:00|21073.71|20953.71|21074.82|20954.82|21076.33|20956.33|21073.66|20953.66|10
1630155670000|2021-08-28 13:01:10|21075.02|20955.02|21081.95|20961.95|21081.95|20961.95|21075.02|20955.02|10
1630155680000|2021-08-28 13:01:20|21082.56|20962.56|21082.38|20962.38|21084.45|20964.45|21082.38|20962.38|10
1630155690000|2021-08-28 13:01:30|21082.28|20962.28|21079.43|20959.43|21082.28|20962.28|21079.29|20959.29|10
1630155700000|2021-08-28 13:01:40|21079.16|20959.16|21078.62|20958.62|21079.16|20959.16|21077.83|20957.83|10
1630155710000|2021-08-28 13:01:50|21078.83|20958.83|21078.38|20958.38|21078.96|20958.96|21078.38|20958.38|9
1630155720000|2021-08-28 13:02:00|21078.29|20958.29|21078.69|20958.69|21078.69|20958.69|21077.2|20957.2|10
1630155730000|2021-08-28 13:02:10|21079.02|20959.02|21081.41|20961.41|21081.41|20961.41|21079.02|20959.02|10
1630155740000|2021-08-28 13:02:20|21081.15|20961.15|21081.79|20961.79|21082.95|20962.95|21081.05|20961.05|10
1630155750000|2021-08-28 13:02:30|21082.31|20962.31|21082|20962|21082.44|20962.44|21081.65|20961.65|9
1630155760000|2021-08-28 13:02:40|21081.6|20961.6|21085.26|20965.26|21085.46|20965.46|21081.6|20961.6|10
1630155770000|2021-08-28 13:02:50|21084.44|20964.44|21081.07|20961.07|21084.44|20964.44|21081.07|20961.07|10
1630155780000|2021-08-28 13:03:00|21080.54|20960.54|21080.01|20960.01|21080.54|20960.54|21079.57|20959.57|9
1630155790000|2021-08-28 13:03:10|21080.15|20960.15|21078.88|20958.88|21080.8|20960.8|21078.88|20958.88|10
1630155800000|2021-08-28 13:03:20|21078.41|20958.41|21084.73|20964.73|21084.77|20964.77|21077.76|20957.76|8
1630155810000|2021-08-28 13:03:30|21084.41|20964.41|21083.71|20963.71|21084.41|20964.41|21082.85|20962.85|10
1630155820000|2021-08-28 13:03:40|21084.16|20964.16|21084.05|20964.05|21084.58|20964.58|21084.05|20964.05|9
1630155830000|2021-08-28 13:03:50|21083.45|20963.45|21081.1|20961.1|21083.45|20963.45|21081.1|20961.1|10
1630155840000|2021-08-28 13:04:00|21080.41|20960.41|21081.63|20961.63|21081.63|20961.63|21080.39|20960.39|8
1630155850000|2021-08-28 13:04:10|21081.56|20961.56|21082.46|20962.46|21082.46|20962.46|21081.26|20961.26|10
1630155860000|2021-08-28 13:04:20|21082.38|20962.38|21082.44|20962.44|21083.08|20963.08|21082.37|20962.37|10
1630155870000|2021-08-28 13:04:30|21082.5|20962.5|21082.21|20962.21|21083.01|20963.01|21082.21|20962.21|10
1630155880000|2021-08-28 13:04:40|21082.25|20962.25|21083.71|20963.71|21083.95|20963.95|21082.25|20962.25|10
1630155890000|2021-08-28 13:04:50|21085.9|20965.9|21086.25|20966.25|21087.28|20967.28|21085.03|20965.03|10
1630155900000|2021-08-28 13:05:00|21085.58|20965.58|21082.06|20962.06|21085.58|20965.58|21081.68|20961.68|10
1630155910000|2021-08-28 13:05:10|21082.17|20962.17|21080.65|20960.65|21082.21|20962.21|21080.65|20960.65|10
1630155920000|2021-08-28 13:05:20|21079.41|20959.41|21075.67|20955.67|21079.41|20959.41|21075.63|20955.63|10
1630155930000|2021-08-28 13:05:30|21075.61|20955.61|21076.36|20956.36|21076.36|20956.36|21074.71|20954.71|10
1630155940000|2021-08-28 13:05:40|21076.62|20956.62|21073.48|20953.48|21076.62|20956.62|21073.48|20953.48|10
1630155950000|2021-08-28 13:05:50|21073.05|20953.05|21074.14|20954.14|21075.27|20955.27|21073.05|20953.05|10
1630155960000|2021-08-28 13:06:00|21074.63|20954.63|21071.69|20951.69|21074.63|20954.63|21071.69|20951.69|9
1630155970000|2021-08-28 13:06:10|21071.79|20951.79|21073.63|20953.63|21073.63|20953.63|21071.75|20951.75|8
1630155980000|2021-08-28 13:06:20|21073.71|20953.71|21075.34|20955.34|21075.36|20955.36|21073.71|20953.71|9
1630155990000|2021-08-28 13:06:30|21075.39|20955.39|21076.07|20956.07|21076.31|20956.31|21075.31|20955.31|9
1630156000000|2021-08-28 13:06:40|21075.98|20955.98|21073.94|20953.94|21075.98|20955.98|21073.94|20953.94|10
1630156010000|2021-08-28 13:06:50|21075.14|20955.14|21075.19|20955.19|21075.6|20955.6|21075.09|20955.09|10
1630156020000|2021-08-28 13:07:00|21075.21|20955.21|21074.85|20954.85|21075.28|20955.28|21074.85|20954.85|9
1630156030000|2021-08-28 13:07:10|21074.68|20954.68|21071.94|20951.94|21075.08|20955.08|21071.94|20951.94|9
1630156040000|2021-08-28 13:07:20|21071.98|20951.98|21075.01|20955.01|21075.01|20955.01|21071.93|20951.93|10
1630156050000|2021-08-28 13:07:30|21074.98|20954.98|21075.07|20955.07|21075.18|20955.18|21074.93|20954.93|9
1630156060000|2021-08-28 13:07:40|21075.05|20955.05|21071.11|20951.11|21075.05|20955.05|21071.11|20951.11|10
1630156070000|2021-08-28 13:07:50|21071.47|20951.47|21070.79|20950.79|21071.96|20951.96|21070.79|20950.79|9
1630156080000|2021-08-28 13:08:00|21070.63|20950.63|21070.05|20950.05|21070.63|20950.63|21070.03|20950.03|10
1630156090000|2021-08-28 13:08:10|21070.08|20950.08|21069.23|20949.23|21070.13|20950.13|21069.23|20949.23|9
1630156100000|2021-08-28 13:08:20|21069.07|20949.07|21068.21|20948.21|21069.07|20949.07|21068.21|20948.21|9
1630156110000|2021-08-28 13:08:30|21067.44|20947.44|21066.99|20946.99|21067.8|20947.8|21066.93|20946.93|10
1630156120000|2021-08-28 13:08:40|21066.91|20946.91|21063.1|20943.1|21066.91|20946.91|21063.03|20943.03|10
1630156130000|2021-08-28 13:08:50|21063.29|20943.29|21064.08|20944.08|21064.08|20944.08|21062.58|20942.58|9
1630156140000|2021-08-28 13:09:00|21063.57|20943.57|21058.74|20938.74|21063.89|20943.89|21058.74|20938.74|9
1630156150000|2021-08-28 13:09:10|21057.14|20937.14|21056.38|20936.38|21057.83|20937.83|21056.38|20936.38|8
1630156160000|2021-08-28 13:09:20|21056.23|20936.23|21055.45|20935.45|21056.23|20936.23|21055.28|20935.28|8
1630156170000|2021-08-28 13:09:30|21055.42|20935.42|21053.98|20933.98|21055.57|20935.57|21053.7|20933.7|9
1630156180000|2021-08-28 13:09:40|21053.93|20933.93|21054.49|20934.49|21054.67|20934.67|21053.87|20933.87|8
1630156190000|2021-08-28 13:09:50|21054.3|20934.3|21054.3|20934.3|21054.32|20934.32|21054.23|20934.23|6
1630156200000|2021-08-28 13:10:00|21054.22|20934.22|21054.77|20934.77|21054.91|20934.91|21053.93|20933.93|7
1630156210000|2021-08-28 13:10:10|21054.76|20934.76|21053.06|20933.06|21054.76|20934.76|21053.06|20933.06|7
1630156220000|2021-08-28 13:10:20|21053.26|20933.26|21052.59|20932.59|21053.32|20933.32|21052.59|20932.59|10
1630156230000|2021-08-28 13:10:30|21052.97|20932.97|21053.66|20933.66|21054.24|20934.24|21052.97|20932.97|10
1630156240000|2021-08-28 13:10:40|21053.03|20933.03|21052.03|20932.03|21053.05|20933.05|21052.03|20932.03|9
1630156250000|2021-08-28 13:10:50|21051.52|20931.52|21049.32|20929.32|21051.52|20931.52|21049.32|20929.32|10
1630156260000|2021-08-28 13:11:00|21049.03|20929.03|21045.97|20925.97|21049.26|20929.26|21045.97|20925.97|10
1630156270000|2021-08-28 13:11:10|21045.47|20925.47|21044.66|20924.66|21045.56|20925.56|21044.66|20924.66|9
1630156280000|2021-08-28 13:11:20|21044.23|20924.23|21043.57|20923.57|21044.45|20924.45|21043.11|20923.11|10
1630156290000|2021-08-28 13:11:30|21043.95|20923.95|21043.85|20923.85|21044.63|20924.63|21043.32|20923.32|10
1630156300000|2021-08-28 13:11:40|21044.42|20924.42|21043.43|20923.43|21044.42|20924.42|21043.33|20923.33|10
1630156310000|2021-08-28 13:11:50|21042.88|20922.88|21043.63|20923.63|21043.63|20923.63|21042.63|20922.63|9
1630156320000|2021-08-28 13:12:00|21043.94|20923.94|21043.91|20923.91|21044.52|20924.52|21043.91|20923.91|10
1630156330000|2021-08-28 13:12:10|21044.16|20924.16|21044.8|20924.8|21045.09|20925.09|21044.15|20924.15|10
1630156340000|2021-08-28 13:12:20|21044.64|20924.64|21045.54|20925.54|21045.54|20925.54|21044.62|20924.62|9
1630156350000|2021-08-28 13:12:30|21045.97|20925.97|21046.32|20926.32|21046.61|20926.61|21045.97|20925.97|7
1630156360000|2021-08-28 13:12:40|21048.47|20928.47|21051.02|20931.02|21051.02|20931.02|21048.47|20928.47|9
1630156370000|2021-08-28 13:12:50|21051.48|20931.48|21053.19|20933.19|21053.35|20933.35|21051.48|20931.48|9
1630156380000|2021-08-28 13:13:00|21052.96|20932.96|21048.51|20928.51|21052.96|20932.96|21048.51|20928.51|10
1630156390000|2021-08-28 13:13:10|21048.17|20928.17|21039.95|20919.95|21048.17|20928.17|21039.95|20919.95|10
1630156400000|2021-08-28 13:13:20|21039.36|20919.36|21038.07|20918.07|21040.04|20920.04|21038.07|20918.07|9
1630156410000|2021-08-28 13:13:30|21038.65|20918.65|21038.34|20918.34|21038.65|20918.65|21037.47|20917.47|9
1630156420000|2021-08-28 13:13:40|21038.36|20918.36|21034.79|20914.79|21038.36|20918.36|21034.79|20914.79|9
1630156430000|2021-08-28 13:13:50|21034.28|20914.28|21030.3|20910.3|21034.28|20914.28|21030.3|20910.3|10
1630156440000|2021-08-28 13:14:00|21029.96|20909.96|21028.23|20908.23|21029.96|20909.96|21028.23|20908.23|9
1630156450000|2021-08-28 13:14:10|21028.29|20908.29|21025.81|20905.81|21028.29|20908.29|21024.88|20904.88|10
1630156460000|2021-08-28 13:14:20|21025.44|20905.44|21023.76|20903.76|21025.44|20905.44|21023.76|20903.76|10
1630156470000|2021-08-28 13:14:30|21023.52|20903.52|21021.73|20901.73|21023.52|20903.52|21021.73|20901.73|10
1630156480000|2021-08-28 13:14:40|21021.54|20901.54|21015.69|20895.69|21021.54|20901.54|21015.69|20895.69|10
1630156490000|2021-08-28 13:14:50|21014.83|20894.83|21014.77|20894.77|21016.05|20896.05|21014.77|20894.77|10
1630156500000|2021-08-28 13:15:00|21013.23|20893.23|21012.53|20892.53|21013.23|20893.23|21011.59|20891.59|10
1630156510000|2021-08-28 13:15:10|21012.65|20892.65|21014.37|20894.37|21014.37|20894.37|21012.65|20892.65|10
1630156520000|2021-08-28 13:15:20|21014.4|20894.4|21010.42|20890.42|21014.4|20894.4|21010.42|20890.42|10
1630156530000|2021-08-28 13:15:30|21010.32|20890.32|21009.86|20889.86|21010.72|20890.72|21008.53|20888.53|10
1630156540000|2021-08-28 13:15:40|21009.31|20889.31|21009.04|20889.04|21009.62|20889.62|21009.04|20889.04|9
1630156550000|2021-08-28 13:15:50|21008.03|20888.03|21006.18|20886.18|21008.36|20888.36|21006.13|20886.13|9
1630156560000|2021-08-28 13:16:00|21005.99|20885.99|21006.39|20886.39|21006.54|20886.54|21005.25|20885.25|11
1630156570000|2021-08-28 13:16:10|21006.44|20886.44|21005.51|20885.51|21006.55|20886.55|21005.51|20885.51|9
1630156580000|2021-08-28 13:16:20|21005.86|20885.86|21008.35|20888.35|21008.35|20888.35|21005.86|20885.86|10
1630156590000|2021-08-28 13:16:30|21009.21|20889.21|21013.92|20893.92|21014.8|20894.8|21009.21|20889.21|11
1630156600000|2021-08-28 13:16:40|21014.31|20894.31|21017.79|20897.79|21017.79|20897.79|21014.31|20894.31|9
1630156610000|2021-08-28 13:16:50|21018.56|20898.56|21021.39|20901.39|21021.39|20901.39|21017.51|20897.51|11
1630156620000|2021-08-28 13:17:00|21021.5|20901.5|21021.97|20901.97|21024.78|20904.78|21021.5|20901.5|10
1630156630000|2021-08-28 13:17:10|21020.84|20900.84|21017.66|20897.66|21020.84|20900.84|21017.66|20897.66|10
1630156640000|2021-08-28 13:17:20|21016.93|20896.93|21011.53|20891.53|21016.93|20896.93|21011.53|20891.53|9
1630156650000|2021-08-28 13:17:30|21011.22|20891.22|21005.82|20885.82|21011.22|20891.22|21005.82|20885.82|10
1630156660000|2021-08-28 13:17:40|21005.59|20885.59|21003.76|20883.76|21005.59|20885.59|21002.48|20882.48|8
1630156670000|2021-08-28 13:17:50|21003.43|20883.43|20999.76|20879.76|21003.43|20883.43|20999.76|20879.76|11
1630156680000|2021-08-28 13:18:00|20999.61|20879.61|20999.84|20879.84|21000.52|20880.52|20999.61|20879.61|10
1630156690000|2021-08-28 13:18:10|20999.58|20879.58|20996.62|20876.62|20999.77|20879.77|20996.62|20876.62|10
1630156700000|2021-08-28 13:18:20|20996.51|20876.51|20997.14|20877.14|20997.19|20877.19|20996.51|20876.51|9
1630156710000|2021-08-28 13:18:30|20997.34|20877.34|20997.82|20877.82|20998.16|20878.16|20997.09|20877.09|9
1630156720000|2021-08-28 13:18:40|20997.93|20877.93|20998.22|20878.22|20998.28|20878.28|20997.92|20877.92|11
1630156730000|2021-08-28 13:18:50|20998.47|20878.47|20998.67|20878.67|20998.72|20878.72|20998.24|20878.24|9
1630156740000|2021-08-28 13:19:00|20998.85|20878.85|20996.93|20876.93|20998.85|20878.85|20996.93|20876.93|8
1630156750000|2021-08-28 13:19:10|20996.91|20876.91|20997.79|20877.79|20997.87|20877.87|20996.91|20876.91|10
1630156760000|2021-08-28 13:19:20|20997.85|20877.85|20996.59|20876.59|20998.89|20878.89|20996.44|20876.44|10
1630156770000|2021-08-28 13:19:30|20996.43|20876.43|20996.18|20876.18|20996.9|20876.9|20995.85|20875.85|9
1630156780000|2021-08-28 13:19:40|20995.58|20875.58|20994.86|20874.86|20995.58|20875.58|20994.25|20874.25|9
1630156790000|2021-08-28 13:19:50|20995.02|20875.02|20996.93|20876.93|20996.93|20876.93|20995.02|20875.02|9
1630156800000|2021-08-28 13:20:00|20997.78|20877.78|20995.93|20875.93|20997.82|20877.82|20995.93|20875.93|9
1630156810000|2021-08-28 13:20:10|20995.72|20875.72|20995.76|20875.76|20996.58|20876.58|20995.72|20875.72|10
1630156820000|2021-08-28 13:20:20|20995.54|20875.54|20992.54|20872.54|20995.54|20875.54|20992.48|20872.48|9
1630156830000|2021-08-28 13:20:30|20992.19|20872.19|20990.22|20870.22|20992.19|20872.19|20989.85|20869.85|10
1630156840000|2021-08-28 13:20:40|20990.13|20870.13|20991.15|20871.15|20991.15|20871.15|20990.04|20870.04|9
1630156850000|2021-08-28 13:20:50|20991.17|20871.17|20992.62|20872.62|20992.98|20872.98|20991.17|20871.17|9
1630156860000|2021-08-28 13:21:00|20992.55|20872.55|20991.45|20871.45|20993.98|20873.98|20991.45|20871.45|10
1630156870000|2021-08-28 13:21:10|20991.17|20871.17|20990.75|20870.75|20992.8|20872.8|20990.58|20870.58|9
1630156880000|2021-08-28 13:21:20|20992.16|20872.16|20993.97|20873.97|20994.08|20874.08|20992.16|20872.16|10
1630156890000|2021-08-28 13:21:30|20994.17|20874.17|20994.52|20874.52|20994.52|20874.52|20994.08|20874.08|9
1630156900000|2021-08-28 13:21:40|20996.39|20876.39|20998.5|20878.5|20998.5|20878.5|20996.39|20876.39|10
1630156910000|2021-08-28 13:21:50|20998.52|20878.52|20999.78|20879.78|21000.92|20880.92|20998.32|20878.32|10
1630156920000|2021-08-28 13:22:00|20999.56|20879.56|20996.96|20876.96|20999.56|20879.56|20996.96|20876.96|9
1630156930000|2021-08-28 13:22:10|20996.73|20876.73|20998.09|20878.09|20998.09|20878.09|20996.73|20876.73|9
1630156940000|2021-08-28 13:22:20|20996.72|20876.72|20997.28|20877.28|20998.08|20878.08|20996.72|20876.72|9
1630156950000|2021-08-28 13:22:30|20996.88|20876.88|20992.94|20872.94|20996.88|20876.88|20992.94|20872.94|10
1630156960000|2021-08-28 13:22:40|20991.78|20871.78|20989.76|20869.76|20991.79|20871.79|20989.76|20869.76|10
1630156970000|2021-08-28 13:22:50|20989.42|20869.42|20987.2|20867.2|20989.61|20869.61|20987.2|20867.2|10
1630156980000|2021-08-28 13:23:00|20986.88|20866.88|20985.97|20865.97|20986.88|20866.88|20985.97|20865.97|9
1630156990000|2021-08-28 13:23:10|20985.62|20865.62|20985.18|20865.18|20985.62|20865.62|20983.63|20863.63|8
1630157000000|2021-08-28 13:23:20|20985.06|20865.06|20985.54|20865.54|20985.54|20865.54|20983.6|20863.6|8
1630157010000|2021-08-28 13:23:30|20985.14|20865.14|20985.75|20865.75|20985.75|20865.75|20985.14|20865.14|9
1630157020000|2021-08-28 13:23:40|20985.84|20865.84|20993.93|20873.93|20993.93|20873.93|20985.84|20865.84|10
1630157030000|2021-08-28 13:23:50|20994.78|20874.78|20991.88|20871.88|20994.78|20874.78|20991.88|20871.88|10
1630157040000|2021-08-28 13:24:00|20991.49|20871.49|20989.31|20869.31|20991.49|20871.49|20989.31|20869.31|10
1630157050000|2021-08-28 13:24:10|20989.5|20869.5|20989.08|20869.08|20989.53|20869.53|20989.08|20869.08|9
1630157060000|2021-08-28 13:24:20|20989.09|20869.09|20988.66|20868.66|20989.09|20869.09|20988.49|20868.49|10
1630157070000|2021-08-28 13:24:30|20988.62|20868.62|20988.99|20868.99|20988.99|20868.99|20988.62|20868.62|9
1630157080000|2021-08-28 13:24:40|20988.91|20868.91|20987.1|20867.1|20988.91|20868.91|20986.88|20866.88|8
1630157090000|2021-08-28 13:24:50|20987.12|20867.12|20985.72|20865.72|20988.42|20868.42|20985.72|20865.72|10
1630157100000|2021-08-28 13:25:00|20985.7|20865.7|20982.73|20862.73|20985.7|20865.7|20982.43|20862.43|10
1630157110000|2021-08-28 13:25:10|20982.8|20862.8|20983.27|20863.27|20983.27|20863.27|20981.91|20861.91|10
1630157120000|2021-08-28 13:25:20|20983.41|20863.41|20984.94|20864.94|20984.94|20864.94|20983.24|20863.24|10
1630157130000|2021-08-28 13:25:30|20984.79|20864.79|20984.98|20864.98|20985.45|20865.45|20984.77|20864.77|10
1630157140000|2021-08-28 13:25:40|20985.53|20865.53|20987.92|20867.92|20987.92|20867.92|20985.53|20865.53|10
1630157150000|2021-08-28 13:25:50|20988|20868|20987.72|20867.72|20988.08|20868.08|20987.44|20867.44|10
1630157160000|2021-08-28 13:26:00|20987.77|20867.77|20988.06|20868.06|20988.13|20868.13|20987.66|20867.66|9
1630157170000|2021-08-28 13:26:10|20987.94|20867.94|20986.36|20866.36|20988.31|20868.31|20986.31|20866.31|9
1630157180000|2021-08-28 13:26:20|20986.43|20866.43|20986.39|20866.39|20986.5|20866.5|20986.32|20866.32|6
1630157190000|2021-08-28 13:26:30|20986.07|20866.07|20987.08|20867.08|20987.12|20867.12|20985.71|20865.71|8
1630157200000|2021-08-28 13:26:40|20987.25|20867.25|20986.84|20866.84|20987.76|20867.76|20986.64|20866.64|10
1630157210000|2021-08-28 13:26:50|20986.53|20866.53|20985.6|20865.6|20986.53|20866.53|20985.6|20865.6|10
1630157220000|2021-08-28 13:27:00|20985.61|20865.61|20986.15|20866.15|20986.41|20866.41|20985.34|20865.34|7
1630157230000|2021-08-28 13:27:10|20986.1|20866.1|20984.12|20864.12|20986.1|20866.1|20983.62|20863.62|10
1630157240000|2021-08-28 13:27:20|20984.03|20864.03|20984.3|20864.3|20984.3|20864.3|20983.84|20863.84|8
1630157250000|2021-08-28 13:27:30|20984.26|20864.26|20985.23|20865.23|20985.28|20865.28|20984.07|20864.07|10
1630157260000|2021-08-28 13:27:40|20985.29|20865.29|20988.6|20868.6|20988.6|20868.6|20985.29|20865.29|10
1630157270000|2021-08-28 13:27:50|20988.88|20868.88|20994.64|20874.64|20994.64|20874.64|20988.88|20868.88|10
1630157280000|2021-08-28 13:28:00|20994.73|20874.73|20995.17|20875.17|20995.27|20875.27|20994.73|20874.73|9
1630157290000|2021-08-28 13:28:10|20996.17|20876.17|20995.54|20875.54|20997.36|20877.36|20995.54|20875.54|10
1630157300000|2021-08-28 13:28:20|20996.32|20876.32|21002.81|20882.81|21002.81|20882.81|20996.32|20876.32|9
1630157310000|2021-08-28 13:28:30|21004.55|20884.55|21005.15|20885.15|21005.15|20885.15|21003.8|20883.8|10
1630157320000|2021-08-28 13:28:40|21005.36|20885.36|21004.96|20884.96|21006.81|20886.81|21004.69|20884.69|10
1630157330000|2021-08-28 13:28:50|21005.01|20885.01|21002.32|20882.32|21005.01|20885.01|21002.16|20882.16|9
1630157340000|2021-08-28 13:29:00|21001.78|20881.78|20998.95|20878.95|21001.78|20881.78|20998.95|20878.95|10
1630157350000|2021-08-28 13:29:10|20998.86|20878.86|20996.09|20876.09|20998.86|20878.86|20996.09|20876.09|10
1630157360000|2021-08-28 13:29:20|20995.6|20875.6|20992|20872|20995.6|20875.6|20991.85|20871.85|10
1630157370000|2021-08-28 13:29:30|20992.03|20872.03|20990.25|20870.25|20992.03|20872.03|20990.25|20870.25|10
1630157380000|2021-08-28 13:29:40|20991.55|20871.55|20988.14|20868.14|20991.55|20871.55|20988.14|20868.14|10
1630157390000|2021-08-28 13:29:50|20987.3|20867.3|20985.58|20865.58|20987.85|20867.85|20985.58|20865.58|9
1630157400000|2021-08-28 13:30:00|20985.11|20865.11|20984.73|20864.73|20986.14|20866.14|20984.4|20864.4|10
1630157410000|2021-08-28 13:30:10|20984.5|20864.5|20986|20866|20986|20866|20984.5|20864.5|7
1630157420000|2021-08-28 13:30:20|20985.98|20865.98|20986.9|20866.9|20988.13|20868.13|20985.98|20865.98|10
1630157430000|2021-08-28 13:30:30|20986.86|20866.86|20988.96|20868.96|20988.96|20868.96|20986.86|20866.86|9
1630157440000|2021-08-28 13:30:40|20989.6|20869.6|20990.47|20870.47|20990.66|20870.66|20989.42|20869.42|9
1630157450000|2021-08-28 13:30:50|20990.01|20870.01|20991.74|20871.74|20991.74|20871.74|20989.56|20869.56|10
1630157460000|2021-08-28 13:31:00|20993.65|20873.65|20996.73|20876.73|20996.73|20876.73|20993.41|20873.41|10
1630157470000|2021-08-28 13:31:10|20996.97|20876.97|21000.28|20880.28|21000.28|20880.28|20996.97|20876.97|8
1630157480000|2021-08-28 13:31:20|21000.43|20880.43|21002.03|20882.03|21002.03|20882.03|21000.43|20880.43|8
1630157490000|2021-08-28 13:31:30|21002.61|20882.61|21008.4|20888.4|21008.4|20888.4|21002.61|20882.61|10
1630157500000|2021-08-28 13:31:40|21010.08|20890.08|21010.7|20890.7|21011.84|20891.84|21010.08|20890.08|10
1630157510000|2021-08-28 13:31:50|21010.9|20890.9|21010.41|20890.41|21010.99|20890.99|21009.45|20889.45|9
1630157520000|2021-08-28 13:32:00|21010.36|20890.36|21009.65|20889.65|21010.36|20890.36|21009.3|20889.3|9
1630157530000|2021-08-28 13:32:10|21009.7|20889.7|21010.95|20890.95|21010.95|20890.95|21009.7|20889.7|9
1630157540000|2021-08-28 13:32:20|21010.42|20890.42|21013.32|20893.32|21013.38|20893.38|21010.42|20890.42|9
1630157550000|2021-08-28 13:32:30|21013.59|20893.59|21013.45|20893.45|21013.59|20893.59|21012.47|20892.47|8
1630157560000|2021-08-28 13:32:40|21013.64|20893.64|21021.34|20901.34|21021.34|20901.34|21013.64|20893.64|10
1630157570000|2021-08-28 13:32:50|21021.24|20901.24|21021.43|20901.43|21021.9|20901.9|21021.24|20901.24|9
1630157580000|2021-08-28 13:33:00|21021.42|20901.42|21021.73|20901.73|21021.88|20901.88|21021.04|20901.04|8
1630157590000|2021-08-28 13:33:10|21023.06|20903.06|21023.77|20903.77|21023.95|20903.95|21022.5|20902.5|9
1630157600000|2021-08-28 13:33:20|21024.45|20904.45|21029.38|20909.38|21029.38|20909.38|21024.45|20904.45|9
1630157610000|2021-08-28 13:33:30|21029.73|20909.73|21031.51|20911.51|21031.75|20911.75|21029.73|20909.73|10
1630157620000|2021-08-28 13:33:40|21031.61|20911.61|21036.12|20916.12|21036.64|20916.64|21031.61|20911.61|9
1630157630000|2021-08-28 13:33:50|21035.78|20915.78|21031.74|20911.74|21035.78|20915.78|21031.74|20911.74|10
1630157640000|2021-08-28 13:34:00|21033.34|20913.34|21030.55|20910.55|21033.49|20913.49|21030.55|20910.55|10
1630157650000|2021-08-28 13:34:10|21030.24|20910.24|21027.7|20907.7|21030.24|20910.24|21027.7|20907.7|9
1630157660000|2021-08-28 13:34:20|21026.36|20906.36|21025.73|20905.73|21026.48|20906.48|21025.73|20905.73|7
1630157670000|2021-08-28 13:34:30|21025.77|20905.77|21022.86|20902.86|21025.77|20905.77|21022.86|20902.86|10
1630157680000|2021-08-28 13:34:40|21021.84|20901.84|21019.33|20899.33|21021.84|20901.84|21018.62|20898.62|10
1630157690000|2021-08-28 13:34:50|21020.61|20900.61|21023.89|20903.89|21023.89|20903.89|21020.61|20900.61|8
1630157700000|2021-08-28 13:35:00|21024.28|20904.28|21025.04|20905.04|21025.79|20905.79|21024.28|20904.28|9
1630157710000|2021-08-28 13:35:10|21022.81|20902.81|21021.6|20901.6|21023.22|20903.22|21021.6|20901.6|9
1630157720000|2021-08-28 13:35:20|21021.85|20901.85|21023.8|20903.8|21023.8|20903.8|21021.61|20901.61|10
1630157730000|2021-08-28 13:35:30|21023.61|20903.61|21023.75|20903.75|21023.75|20903.75|21022.82|20902.82|10
1630157740000|2021-08-28 13:35:40|21023.86|20903.86|21025.09|20905.09|21025.09|20905.09|21023.66|20903.66|8
1630157750000|2021-08-28 13:35:50|21024.95|20904.95|21025.08|20905.08|21025.33|20905.33|21024.92|20904.92|8
1630157760000|2021-08-28 13:36:00|21025.11|20905.11|21024.13|20904.13|21025.52|20905.52|21024.13|20904.13|9
1630157770000|2021-08-28 13:36:10|21024.24|20904.24|21024.14|20904.14|21024.24|20904.24|21023.97|20903.97|10
1630157780000|2021-08-28 13:36:20|21024.11|20904.11|21026.45|20906.45|21026.45|20906.45|21024.11|20904.11|5
1630157790000|2021-08-28 13:36:30|21027.02|20907.02|21028.55|20908.55|21028.55|20908.55|21026.54|20906.54|9
1630157800000|2021-08-28 13:36:40|21028.71|20908.71|21029.97|20909.97|21029.98|20909.98|21028.71|20908.71|7
1630157810000|2021-08-28 13:36:50|21029.85|20909.85|21029.9|20909.9|21030.03|20910.03|21028.13|20908.13|10
1630157820000|2021-08-28 13:37:00|21030.17|20910.17|21022.39|20902.39|21031.03|20911.03|21022.39|20902.39|9
1630157830000|2021-08-28 13:37:10|21023.18|20903.18|21017.46|20897.46|21023.18|20903.18|21016.56|20896.56|10
1630157840000|2021-08-28 13:37:20|21017.34|20897.34|21020.88|20900.88|21020.88|20900.88|21017.27|20897.27|9
1630157850000|2021-08-28 13:37:30|21020.62|20900.62|21026.73|20906.73|21026.73|20906.73|21020.62|20900.62|10
1630157860000|2021-08-28 13:37:40|21027.5|20907.5|21027.32|20907.32|21028.38|20908.38|21027.32|20907.32|9
1630157870000|2021-08-28 13:37:50|21027.19|20907.19|21027.37|20907.37|21028.06|20908.06|21025.9|20905.9|8
1630157880000|2021-08-28 13:38:00|21026.57|20906.57|21024|20904|21026.57|20906.57|21024|20904|10
1630157890000|2021-08-28 13:38:10|21022.37|20902.37|21022.27|20902.27|21022.46|20902.46|21021.27|20901.27|9
1630157900000|2021-08-28 13:38:20|21022.29|20902.29|21022.23|20902.23|21022.63|20902.63|21022.03|20902.03|9
1630157910000|2021-08-28 13:38:30|21022.16|20902.16|21022.98|20902.98|21022.98|20902.98|21020.97|20900.97|8
1630157920000|2021-08-28 13:38:40|21023.06|20903.06|21023.16|20903.16|21023.75|20903.75|21022.82|20902.82|8
1630157930000|2021-08-28 13:38:50|21023.27|20903.27|21018.34|20898.34|21023.27|20903.27|21018.34|20898.34|9
1630157940000|2021-08-28 13:39:00|21018.09|20898.09|21015.09|20895.09|21018.09|20898.09|21015.09|20895.09|9
1630157950000|2021-08-28 13:39:10|21014.75|20894.75|21013.1|20893.1|21014.75|20894.75|21012.21|20892.21|7
1630157960000|2021-08-28 13:39:20|21011.56|20891.56|21010.85|20890.85|21011.94|20891.94|21010.8|20890.8|10
1630157970000|2021-08-28 13:39:30|21011.21|20891.21|21012.36|20892.36|21013.12|20893.12|21011.19|20891.19|10
1630157980000|2021-08-28 13:39:40|21012.98|20892.98|21011.95|20891.95|21013.33|20893.33|21011.95|20891.95|10
1630157990000|2021-08-28 13:39:50|21011.81|20891.81|21009.44|20889.44|21011.81|20891.81|21008.33|20888.33|8
1630158000000|2021-08-28 13:40:00|21008.29|20888.29|21011.37|20891.37|21011.37|20891.37|21008.29|20888.29|8
1630158010000|2021-08-28 13:40:10|21011.61|20891.61|21014.41|20894.41|21014.41|20894.41|21011.61|20891.61|8
1630158020000|2021-08-28 13:40:20|21014.39|20894.39|21015.27|20895.27|21015.69|20895.69|21014.36|20894.36|8
1630158030000|2021-08-28 13:40:30|21015.59|20895.59|21015.55|20895.55|21015.7|20895.7|21015.46|20895.46|8
1630158040000|2021-08-28 13:40:40|21015.42|20895.42|21014.4|20894.4|21015.42|20895.42|21014.18|20894.18|8
1630158050000|2021-08-28 13:40:50|21014.42|20894.42|21015.26|20895.26|21015.39|20895.39|21014.42|20894.42|10
1630158060000|2021-08-28 13:41:00|21015.49|20895.49|21017.07|20897.07|21017.36|20897.36|21015.49|20895.49|6
1630158070000|2021-08-28 13:41:10|21017.39|20897.39|21017.42|20897.42|21018.62|20898.62|21017.11|20897.11|9
1630158080000|2021-08-28 13:41:20|21017.55|20897.55|21017.68|20897.68|21017.75|20897.75|21017.42|20897.42|6
1630158090000|2021-08-28 13:41:30|21018.07|20898.07|21017.61|20897.61|21018.32|20898.32|21017.45|20897.45|10
1630158100000|2021-08-28 13:41:40|21017.55|20897.55|21015.1|20895.1|21017.55|20897.55|21014.83|20894.83|8
1630158110000|2021-08-28 13:41:50|21014.08|20894.08|21012.48|20892.48|21014.25|20894.25|21012.48|20892.48|10
1630158120000|2021-08-28 13:42:00|21012.65|20892.65|21013.81|20893.81|21013.85|20893.85|21012.39|20892.39|9
1630158130000|2021-08-28 13:42:10|21015.19|20895.19|21015.92|20895.92|21015.92|20895.92|21013.61|20893.61|10
1630158140000|2021-08-28 13:42:20|21014.76|20894.76|21015.45|20895.45|21015.58|20895.58|21014.76|20894.76|6
1630158150000|2021-08-28 13:42:30|21015.92|20895.92|21016.4|20896.4|21016.4|20896.4|21015.69|20895.69|6
1630158160000|2021-08-28 13:42:40|21016.71|20896.71|21016.76|20896.76|21016.91|20896.91|21016.11|20896.11|8
1630158170000|2021-08-28 13:42:50|21016.62|20896.62|21018.48|20898.48|21018.54|20898.54|21016.62|20896.62|9
1630158180000|2021-08-28 13:43:00|21017.06|20897.06|21016.53|20896.53|21017.06|20897.06|21016.53|20896.53|7
1630158190000|2021-08-28 13:43:10|21016.23|20896.23|21014.94|20894.94|21016.29|20896.29|21014.94|20894.94|8
1630158200000|2021-08-28 13:43:20|21014.88|20894.88|21015.09|20895.09|21015.27|20895.27|21014.79|20894.79|8
1630158210000|2021-08-28 13:43:30|21015.07|20895.07|21014.48|20894.48|21015.07|20895.07|21014.29|20894.29|9
1630158220000|2021-08-28 13:43:40|21014.61|20894.61|21011.3|20891.3|21015.08|20895.08|21011.29|20891.29|10
1630158230000|2021-08-28 13:43:50|21009.47|20889.47|21011.52|20891.52|21011.52|20891.52|21009.47|20889.47|9
1630158240000|2021-08-28 13:44:00|21011.55|20891.55|21011.2|20891.2|21011.65|20891.65|21010.42|20890.42|10
1630158250000|2021-08-28 13:44:10|21011.67|20891.67|21013.03|20893.03|21013.03|20893.03|21011.67|20891.67|8
1630158260000|2021-08-28 13:44:20|21012.73|20892.73|21015.05|20895.05|21015.05|20895.05|21012.73|20892.73|9
1630158270000|2021-08-28 13:44:30|21015.25|20895.25|21018.31|20898.31|21018.31|20898.31|21015.25|20895.25|10
1630158280000|2021-08-28 13:44:40|21018.96|20898.96|21020.71|20900.71|21020.71|20900.71|21018.96|20898.96|9
1630158290000|2021-08-28 13:44:50|21020.68|20900.68|21023.5|20903.5|21023.5|20903.5|21020.68|20900.68|9
1630158300000|2021-08-28 13:45:00|21024.58|20904.58|21031.7|20911.7|21031.7|20911.7|21024.58|20904.58|10
1630158310000|2021-08-28 13:45:10|21031.79|20911.79|21033.83|20913.83|21033.93|20913.93|21031.79|20911.79|10
1630158320000|2021-08-28 13:45:20|21034.32|20914.32|21034.82|20914.82|21035.89|20915.89|21034.32|20914.32|10
1630158330000|2021-08-28 13:45:30|21034.52|20914.52|21035.32|20915.32|21035.49|20915.49|21034.43|20914.43|8
1630158340000|2021-08-28 13:45:40|21035.37|20915.37|21032.01|20912.01|21035.42|20915.42|21031.3|20911.3|8
1630158350000|2021-08-28 13:45:50|21031.52|20911.52|21032.87|20912.87|21032.87|20912.87|21030.22|20910.22|9
1630158360000|2021-08-28 13:46:00|21033.23|20913.23|21036.8|20916.8|21036.86|20916.86|21033.23|20913.23|10
1630158370000|2021-08-28 13:46:10|21037.08|20917.08|21035.71|20915.71|21037.99|20917.99|21034.66|20914.66|10
1630158380000|2021-08-28 13:46:20|21035.97|20915.97|21034.4|20914.4|21035.98|20915.98|21034.4|20914.4|8
1630158390000|2021-08-28 13:46:30|21034.38|20914.38|21030.95|20910.95|21034.38|20914.38|21030.95|20910.95|9
1630158400000|2021-08-28 13:46:40|21030.6|20910.6|21029.97|20909.97|21031.95|20911.95|21029.55|20909.55|10
1630158410000|2021-08-28 13:46:50|21028.68|20908.68|21029.36|20909.36|21030.76|20910.76|21028.68|20908.68|10
1630158420000|2021-08-28 13:47:00|21029.49|20909.49|21028.87|20908.87|21029.54|20909.54|21028.75|20908.75|10
1630158430000|2021-08-28 13:47:10|21028.75|20908.75|21029.14|20909.14|21029.14|20909.14|21028.18|20908.18|10
1630158440000|2021-08-28 13:47:20|21029.71|20909.71|21027.52|20907.52|21029.92|20909.92|21027.52|20907.52|10
1630158450000|2021-08-28 13:47:30|21027.45|20907.45|21024.97|20904.97|21027.45|20907.45|21024.84|20904.84|10
1630158460000|2021-08-28 13:47:40|21025.28|20905.28|21039.68|20919.68|21039.68|20919.68|21025.27|20905.27|10
1630158470000|2021-08-28 13:47:50|21041.55|20921.55|21044.64|20924.64|21045.03|20925.03|21041.55|20921.55|10
1630158480000|2021-08-28 13:48:00|21044.09|20924.09|21042.94|20922.94|21046|20926|21042.94|20922.94|8
1630158490000|2021-08-28 13:48:10|21042.37|20922.37|21038|20918|21042.37|20922.37|21038|20918|10
1630158500000|2021-08-28 13:48:20|21038.78|20918.78|21034.96|20914.96|21038.78|20918.78|21034.96|20914.96|9
1630158510000|2021-08-28 13:48:30|21034.54|20914.54|21034.04|20914.04|21034.76|20914.76|21033.83|20913.83|10
1630158520000|2021-08-28 13:48:40|21034.11|20914.11|21033.23|20913.23|21034.11|20914.11|21032.56|20912.56|10
1630158530000|2021-08-28 13:48:50|21033.54|20913.54|21030.02|20910.02|21033.54|20913.54|21030|20910|9
1630158540000|2021-08-28 13:49:00|21029.89|20909.89|21029.59|20909.59|21031.03|20911.03|21029.59|20909.59|10
1630158550000|2021-08-28 13:49:10|21029.79|20909.79|21030.48|20910.48|21030.48|20910.48|21029.29|20909.29|8
1630158560000|2021-08-28 13:49:20|21030.34|20910.34|21031.31|20911.31|21031.66|20911.66|21030.34|20910.34|8
1630158570000|2021-08-28 13:49:30|21031.48|20911.48|21031.39|20911.39|21031.48|20911.48|21031.07|20911.07|8
1630158580000|2021-08-28 13:49:40|21031.47|20911.47|21028.81|20908.81|21032.01|20912.01|21028.81|20908.81|9
1630158590000|2021-08-28 13:49:50|21028.6|20908.6|21025.82|20905.82|21028.6|20908.6|21025.82|20905.82|9
1630158600000|2021-08-28 13:50:00|21025.52|20905.52|21022.01|20902.01|21025.52|20905.52|21022.01|20902.01|10
1630158610000|2021-08-28 13:50:10|21021.68|20901.68|21019.86|20899.86|21021.68|20901.68|21019.37|20899.37|9
1630158620000|2021-08-28 13:50:20|21017.71|20897.71|21016.96|20896.96|21018.08|20898.08|21016.96|20896.96|9
1630158630000|2021-08-28 13:50:30|21016.43|20896.43|21014.71|20894.71|21016.43|20896.43|21014.45|20894.45|10
1630158640000|2021-08-28 13:50:40|21014.83|20894.83|21012.43|20892.43|21014.83|20894.83|21012.43|20892.43|8
1630158650000|2021-08-28 13:50:50|21012.95|20892.95|21011.32|20891.32|21012.97|20892.97|21010.96|20890.96|10
1630158660000|2021-08-28 13:51:00|21011.36|20891.36|21007.8|20887.8|21011.36|20891.36|21007.8|20887.8|9
1630158670000|2021-08-28 13:51:10|21007.69|20887.69|21008.08|20888.08|21008.21|20888.21|21006.08|20886.08|10
1630158680000|2021-08-28 13:51:20|21007.53|20887.53|21009.31|20889.31|21009.31|20889.31|21006.83|20886.83|9
1630158690000|2021-08-28 13:51:30|21010.34|20890.34|21011.58|20891.58|21011.58|20891.58|21009.99|20889.99|8
1630158700000|2021-08-28 13:51:40|21011.76|20891.76|21012.91|20892.91|21013.08|20893.08|21011.76|20891.76|9
1630158710000|2021-08-28 13:51:50|21013.54|20893.54|21016.58|20896.58|21016.58|20896.58|21013.54|20893.54|9
1630158720000|2021-08-28 13:52:00|21016.61|20896.61|21015.73|20895.73|21016.95|20896.95|21015.7|20895.7|10
1630158730000|2021-08-28 13:52:10|21016.04|20896.04|21019.18|20899.18|21019.18|20899.18|21016.04|20896.04|10
1630158740000|2021-08-28 13:52:20|21020.18|20900.18|21019.88|20899.88|21020.41|20900.41|21019.88|20899.88|8
1630158750000|2021-08-28 13:52:30|21019.9|20899.9|21021.96|20901.96|21021.96|20901.96|21019.9|20899.9|7
1630158760000|2021-08-28 13:52:40|21021.89|20901.89|21018.68|20898.68|21021.89|20901.89|21018.53|20898.53|9
1630158770000|2021-08-28 13:52:50|21018.17|20898.17|21015.45|20895.45|21019.18|20899.18|21015.45|20895.45|10
1630158780000|2021-08-28 13:53:00|21015.76|20895.76|21016.27|20896.27|21016.63|20896.63|21015.7|20895.7|10
1630158790000|2021-08-28 13:53:10|21015.42|20895.42|21015.18|20895.18|21015.8|20895.8|21015.13|20895.13|8
1630158800000|2021-08-28 13:53:20|21014.99|20894.99|21015.83|20895.83|21016.52|20896.52|21014.92|20894.92|7
1630158810000|2021-08-28 13:53:30|21015.87|20895.87|21015.49|20895.49|21016.35|20896.35|21015.49|20895.49|9
1630158820000|2021-08-28 13:53:40|21016.3|20896.3|21017.8|20897.8|21018.66|20898.66|21016.3|20896.3|8
1630158830000|2021-08-28 13:53:50|21018.03|20898.03|21020.69|20900.69|21020.69|20900.69|21018.03|20898.03|8
1630158840000|2021-08-28 13:54:00|21020.52|20900.52|21019.64|20899.64|21020.72|20900.72|21019.64|20899.64|9
1630158850000|2021-08-28 13:54:10|21019.39|20899.39|21020.44|20900.44|21020.9|20900.9|21018.86|20898.86|9
1630158860000|2021-08-28 13:54:20|21020.42|20900.42|21020.77|20900.77|21021.26|20901.26|21020.42|20900.42|8
1630158870000|2021-08-28 13:54:30|21019.76|20899.76|21020.68|20900.68|21020.73|20900.73|21018.67|20898.67|8
1630158880000|2021-08-28 13:54:40|21020.64|20900.64|21019.34|20899.34|21020.98|20900.98|21019.34|20899.34|8
1630158890000|2021-08-28 13:54:50|21019.5|20899.5|21021.16|20901.16|21021.16|20901.16|21019.34|20899.34|10
1630158900000|2021-08-28 13:55:00|21021.09|20901.09|21017.73|20897.73|21021.27|20901.27|21017.73|20897.73|10
1630158910000|2021-08-28 13:55:10|21017.77|20897.77|21017.81|20897.81|21017.9|20897.9|21016.24|20896.24|10
1630158920000|2021-08-28 13:55:20|21017.74|20897.74|21017.14|20897.14|21018.33|20898.33|21016.97|20896.97|9
1630158930000|2021-08-28 13:55:30|21017.62|20897.62|21018.61|20898.61|21018.61|20898.61|21017.62|20897.62|10
1630158940000|2021-08-28 13:55:40|21019.07|20899.07|21021.67|20901.67|21021.67|20901.67|21019.07|20899.07|9
1630158950000|2021-08-28 13:55:50|21021.93|20901.93|21022.97|20902.97|21023.25|20903.25|21021.72|20901.72|9
1630158960000|2021-08-28 13:56:00|21022.71|20902.71|21022.65|20902.65|21023.08|20903.08|21022.22|20902.22|10
1630158970000|2021-08-28 13:56:10|21022.51|20902.51|21022.2|20902.2|21022.51|20902.51|21022.05|20902.05|10
1630158980000|2021-08-28 13:56:20|21021.91|20901.91|21024.4|20904.4|21024.4|20904.4|21021.91|20901.91|9
1630158990000|2021-08-28 13:56:30|21024.62|20904.62|21024.38|20904.38|21025.7|20905.7|21024.38|20904.38|9
1630159000000|2021-08-28 13:56:40|21024.23|20904.23|21028.98|20908.98|21028.98|20908.98|21024.23|20904.23|10
1630159010000|2021-08-28 13:56:50|21028.48|20908.48|21028.66|20908.66|21029.17|20909.17|21028.48|20908.48|9
1630159020000|2021-08-28 13:57:00|21028.49|20908.49|21026.59|20906.59|21028.49|20908.49|21026.41|20906.41|10
1630159030000|2021-08-28 13:57:10|21025.16|20905.16|21022.99|20902.99|21025.19|20905.19|21022.99|20902.99|9
1630159040000|2021-08-28 13:57:20|21022.93|20902.93|21023.1|20903.1|21023.31|20903.31|21022.9|20902.9|9
1630159050000|2021-08-28 13:57:30|21023.24|20903.24|21019.88|20899.88|21023.24|20903.24|21019.88|20899.88|10
1630159060000|2021-08-28 13:57:40|21019.87|20899.87|21012.85|20892.85|21019.87|20899.87|21012.85|20892.85|10
1630159070000|2021-08-28 13:57:50|21013.94|20893.94|21007.25|20887.25|21013.94|20893.94|21007.12|20887.12|10
1630159080000|2021-08-28 13:58:00|21007.14|20887.14|21006.7|20886.7|21007.32|20887.32|21005.47|20885.47|10
1630159090000|2021-08-28 13:58:10|21006.8|20886.8|21002.95|20882.95|21006.81|20886.81|21002.95|20882.95|9
1630159100000|2021-08-28 13:58:20|21003.15|20883.15|21000.27|20880.27|21003.15|20883.15|21000.13|20880.13|10
1630159110000|2021-08-28 13:58:30|21000.34|20880.34|20998.18|20878.18|21000.34|20880.34|20997.78|20877.78|9
1630159120000|2021-08-28 13:58:40|20998.2|20878.2|20995.51|20875.51|20998.2|20878.2|20995.51|20875.51|10
1630159130000|2021-08-28 13:58:50|20993.74|20873.74|20994.76|20874.76|20994.95|20874.95|20993.74|20873.74|10
1630159140000|2021-08-28 13:59:00|20994.71|20874.71|20994.87|20874.87|20995.4|20875.4|20994.71|20874.71|8
1630159150000|2021-08-28 13:59:10|20994.92|20874.92|20990.68|20870.68|20994.92|20874.92|20990.68|20870.68|10
1630159160000|2021-08-28 13:59:20|20990.77|20870.77|20989.63|20869.63|20990.98|20870.98|20988.79|20868.79|9
1630159170000|2021-08-28 13:59:30|20989.48|20869.48|20984.01|20864.01|20989.52|20869.52|20984.01|20864.01|10
1630159180000|2021-08-28 13:59:40|20983.13|20863.13|20983.73|20863.73|20983.73|20863.73|20981.95|20861.95|8
1630159190000|2021-08-28 13:59:50|20983.44|20863.44|20985.55|20865.55|20985.72|20865.72|20981.02|20861.02|10
1630159200000|2021-08-28 14:00:00|20986.21|20866.21|20988.32|20868.32|20989.09|20869.09|20986.21|20866.21|10
1630159210000|2021-08-28 14:00:10|20988.31|20868.31|20986.43|20866.43|20988.31|20868.31|20986.39|20866.39|9
1630159220000|2021-08-28 14:00:20|20986.63|20866.63|20986.98|20866.98|20986.98|20866.98|20986.38|20866.38|9
1630159230000|2021-08-28 14:00:30|20986.48|20866.48|20986.8|20866.8|20986.99|20866.99|20986.48|20866.48|7
1630159240000|2021-08-28 14:00:40|20986.33|20866.33|20985.46|20865.46|20986.76|20866.76|20985.26|20865.26|9
1630159250000|2021-08-28 14:00:50|20985.59|20865.59|20986.86|20866.86|20987|20867|20985.44|20865.44|7
1630159260000|2021-08-28 14:01:00|20986.16|20866.16|20983.84|20863.84|20986.16|20866.16|20983.84|20863.84|8
1630159270000|2021-08-28 14:01:10|20983.67|20863.67|20981.82|20861.82|20983.67|20863.67|20981.82|20861.82|8
1630159280000|2021-08-28 14:01:20|20981.56|20861.56|20979.03|20859.03|20981.56|20861.56|20979.03|20859.03|9
1630159290000|2021-08-28 14:01:30|20979.04|20859.04|20977.93|20857.93|20979.04|20859.04|20977.87|20857.87|9
1630159300000|2021-08-28 14:01:40|20977.56|20857.56|20973.63|20853.63|20977.56|20857.56|20973.63|20853.63|10
1630159310000|2021-08-28 14:01:50|20972.49|20852.49|20967.44|20847.44|20972.49|20852.49|20967.42|20847.42|10
1630159320000|2021-08-28 14:02:00|20966.19|20846.19|20968.76|20848.76|20968.76|20848.76|20966.19|20846.19|10
1630159330000|2021-08-28 14:02:10|20968.02|20848.02|20969.39|20849.39|20969.39|20849.39|20968.02|20848.02|9
1630159340000|2021-08-28 14:02:20|20968.86|20848.86|20968.29|20848.29|20969.2|20849.2|20968.29|20848.29|8
1630159350000|2021-08-28 14:02:30|20968.55|20848.55|20968.47|20848.47|20968.8|20848.8|20967.9|20847.9|10
1630159360000|2021-08-28 14:02:40|20969.04|20849.04|20967.58|20847.58|20969.04|20849.04|20967.56|20847.56|10
1630159370000|2021-08-28 14:02:50|20967.36|20847.36|20963.97|20843.97|20967.36|20847.36|20963.8|20843.8|10
1630159380000|2021-08-28 14:03:00|20963.98|20843.98|20962.71|20842.71|20963.98|20843.98|20962.63|20842.63|10
1630159390000|2021-08-28 14:03:10|20962.44|20842.44|20955.01|20835.01|20962.45|20842.45|20955.01|20835.01|9
1630159400000|2021-08-28 14:03:20|20954.34|20834.34|20941.17|20821.17|20954.34|20834.34|20941.17|20821.17|10
1630159410000|2021-08-28 14:03:30|20940.93|20820.93|20936.15|20816.15|20940.93|20820.93|20936.15|20816.15|10
1630159420000|2021-08-28 14:03:40|20936.64|20816.64|20938.18|20818.18|20939.53|20819.53|20936.12|20816.12|10
1630159430000|2021-08-28 14:03:50|20937.63|20817.63|20938.81|20818.81|20938.94|20818.94|20937.34|20817.34|9
1630159440000|2021-08-28 14:04:00|20938.38|20818.38|20936.57|20816.57|20938.62|20818.62|20936.31|20816.31|10
1630159450000|2021-08-28 14:04:10|20935.15|20815.15|20936.57|20816.57|20936.67|20816.67|20935.09|20815.09|9
1630159460000|2021-08-28 14:04:20|20936.49|20816.49|20935.73|20815.73|20937.38|20817.38|20935.73|20815.73|8
1630159470000|2021-08-28 14:04:30|20936.95|20816.95|20934.65|20814.65|20936.95|20816.95|20934.65|20814.65|9
1630159480000|2021-08-28 14:04:40|20934.67|20814.67|20930.72|20810.72|20934.67|20814.67|20930.72|20810.72|10
1630159490000|2021-08-28 14:04:50|20930.62|20810.62|20931.92|20811.92|20931.97|20811.97|20930.62|20810.62|9
1630159500000|2021-08-28 14:05:00|20931|20811|20934.45|20814.45|20934.45|20814.45|20931|20811|10
1630159510000|2021-08-28 14:05:10|20934.72|20814.72|20937.32|20817.32|20937.67|20817.67|20934.72|20814.72|9
1630159520000|2021-08-28 14:05:20|20936.98|20816.98|20937.59|20817.59|20938.08|20818.08|20936.98|20816.98|10
1630159530000|2021-08-28 14:05:30|20936.32|20816.32|20936.97|20816.97|20936.97|20816.97|20935.63|20815.63|10
1630159540000|2021-08-28 14:05:40|20936.86|20816.86|20941.23|20821.23|20941.23|20821.23|20936.86|20816.86|9
1630159550000|2021-08-28 14:05:50|20941.04|20821.04|20943.86|20823.86|20943.86|20823.86|20940.85|20820.85|8
1630159560000|2021-08-28 14:06:00|20943.84|20823.84|20943.92|20823.92|20944.11|20824.11|20943.82|20823.82|8
1630159570000|2021-08-28 14:06:10|20944.12|20824.12|20944.32|20824.32|20945.02|20825.02|20944.12|20824.12|10
1630159580000|2021-08-28 14:06:20|20944.86|20824.86|20944.13|20824.13|20945.03|20825.03|20944.13|20824.13|10
1630159590000|2021-08-28 14:06:30|20944|20824|20943.36|20823.36|20944|20824|20943.36|20823.36|9
1630159600000|2021-08-28 14:06:40|20943.25|20823.25|20942.13|20822.13|20943.35|20823.35|20942.13|20822.13|8
1630159610000|2021-08-28 14:06:50|20942.01|20822.01|20939.8|20819.8|20942.01|20822.01|20939.13|20819.13|10
1630159620000|2021-08-28 14:07:00|20939.77|20819.77|20940.09|20820.09|20940.1|20820.1|20939.68|20819.68|8
1630159630000|2021-08-28 14:07:10|20939.9|20819.9|20938.63|20818.63|20939.9|20819.9|20938.6|20818.6|8
1630159640000|2021-08-28 14:07:20|20938.79|20818.79|20937.6|20817.6|20938.81|20818.81|20937.3|20817.3|7
1630159650000|2021-08-28 14:07:30|20937.8|20817.8|20930.19|20810.19|20937.8|20817.8|20930.19|20810.19|10
1630159660000|2021-08-28 14:07:40|20929.68|20809.68|20926.93|20806.93|20929.68|20809.68|20924.9|20804.9|9
1630159670000|2021-08-28 14:07:50|20927.09|20807.09|20929.8|20809.8|20930.01|20810.01|20927.09|20807.09|9
1630159680000|2021-08-28 14:08:00|20929.92|20809.92|20936.71|20816.71|20936.71|20816.71|20929.92|20809.92|9
1630159690000|2021-08-28 14:08:10|20938.26|20818.26|20941.22|20821.22|20941.25|20821.25|20938.26|20818.26|10
1630159700000|2021-08-28 14:08:20|20941.2|20821.2|20944.41|20824.41|20945.03|20825.03|20941.2|20821.2|9
1630159710000|2021-08-28 14:08:30|20944.58|20824.58|20943.49|20823.49|20945.3|20825.3|20943.49|20823.49|10
1630159720000|2021-08-28 14:08:40|20943.41|20823.41|20944.93|20824.93|20944.93|20824.93|20943.3|20823.3|10
1630159730000|2021-08-28 14:08:50|20945.03|20825.03|20945.38|20825.38|20945.69|20825.69|20943.68|20823.68|10
1630159740000|2021-08-28 14:09:00|20945.3|20825.3|20944.76|20824.76|20945.37|20825.37|20944.76|20824.76|7
1630159750000|2021-08-28 14:09:10|20944.88|20824.88|20945.94|20825.94|20946.77|20826.77|20944.47|20824.47|10
1630159760000|2021-08-28 14:09:20|20945.98|20825.98|20948.32|20828.32|20948.41|20828.41|20945.9|20825.9|9
1630159770000|2021-08-28 14:09:30|20948.48|20828.48|20948.23|20828.23|20948.74|20828.74|20947.52|20827.52|9
1630159780000|2021-08-28 14:09:40|20948.19|20828.19|20951.17|20831.17|20951.17|20831.17|20948.19|20828.19|10
1630159790000|2021-08-28 14:09:50|20950.47|20830.47|20951.82|20831.82|20951.82|20831.82|20949.73|20829.73|10
1630159800000|2021-08-28 14:10:00|20951.84|20831.84|20952.73|20832.73|20953.97|20833.97|20951.84|20831.84|8
1630159810000|2021-08-28 14:10:10|20954.01|20834.01|20952.1|20832.1|20954.04|20834.04|20952.1|20832.1|10
1630159820000|2021-08-28 14:10:20|20951.85|20831.85|20948.64|20828.64|20951.85|20831.85|20948.64|20828.64|10
1630159830000|2021-08-28 14:10:30|20948.41|20828.41|20943.34|20823.34|20948.41|20828.41|20943.34|20823.34|10
1630159840000|2021-08-28 14:10:40|20944.23|20824.23|20938.13|20818.13|20945.07|20825.07|20938.13|20818.13|10
1630159850000|2021-08-28 14:10:50|20938.16|20818.16|20936.52|20816.52|20938.45|20818.45|20936.4|20816.4|10
1630159860000|2021-08-28 14:11:00|20936.84|20816.84|20935.69|20815.69|20936.84|20816.84|20935.69|20815.69|10
1630159870000|2021-08-28 14:11:10|20933.83|20813.83|20929.71|20809.71|20933.86|20813.86|20929.71|20809.71|10
1630159880000|2021-08-28 14:11:20|20929.34|20809.34|20927.77|20807.77|20930.51|20810.51|20927.77|20807.77|9
1630159890000|2021-08-28 14:11:30|20927.93|20807.93|20919.81|20799.81|20927.93|20807.93|20919.81|20799.81|10
1630159900000|2021-08-28 14:11:40|20918.93|20798.93|20914.13|20794.13|20918.93|20798.93|20914.13|20794.13|10
1630159910000|2021-08-28 14:11:50|20914|20794|20908.59|20788.59|20914.66|20794.66|20908.59|20788.59|10
1630159920000|2021-08-28 14:12:00|20908.69|20788.69|20908.25|20788.25|20909.07|20789.07|20908.09|20788.09|9
1630159930000|2021-08-28 14:12:10|20908.07|20788.07|20912.29|20792.29|20912.48|20792.48|20908.07|20788.07|9
1630159940000|2021-08-28 14:12:20|20912.91|20792.91|20914.08|20794.08|20914.46|20794.46|20912.91|20792.91|10
1630159950000|2021-08-28 14:12:30|20914.3|20794.3|20914.3|20794.3|20916.01|20796.01|20913.69|20793.69|10
1630159960000|2021-08-28 14:12:40|20916.12|20796.12|20919.26|20799.26|20919.26|20799.26|20916.12|20796.12|9
1630159970000|2021-08-28 14:12:50|20919.27|20799.27|20919.91|20799.91|20919.91|20799.91|20919|20799|9
1630159980000|2021-08-28 14:13:00|20919.63|20799.63|20920.32|20800.32|20920.32|20800.32|20919.63|20799.63|8
1630159990000|2021-08-28 14:13:10|20920.08|20800.08|20923.32|20803.32|20923.99|20803.99|20920.08|20800.08|10
1630160000000|2021-08-28 14:13:20|20923.5|20803.5|20923.14|20803.14|20923.54|20803.54|20922.91|20802.91|9
1630160010000|2021-08-28 14:13:30|20923.01|20803.01|20917.32|20797.32|20923.01|20803.01|20917.32|20797.32|10
1630160020000|2021-08-28 14:13:40|20916.8|20796.8|20912.64|20792.64|20916.84|20796.84|20912.64|20792.64|10
1630160030000|2021-08-28 14:13:50|20912.4|20792.4|20907.78|20787.78|20912.5|20792.5|20907.78|20787.78|10
1630160040000|2021-08-28 14:14:00|20907.84|20787.84|20904.15|20784.15|20907.84|20787.84|20904.15|20784.15|9
1630160050000|2021-08-28 14:14:10|20903.11|20783.11|20906.17|20786.17|20906.17|20786.17|20903.11|20783.11|10
1630160060000|2021-08-28 14:14:20|20906.68|20786.68|20909.42|20789.42|20909.84|20789.84|20906.36|20786.36|10
1630160070000|2021-08-28 14:14:30|20909.46|20789.46|20911.5|20791.5|20911.5|20791.5|20909.08|20789.08|10
1630160080000|2021-08-28 14:14:40|20913.29|20793.29|20922.93|20802.93|20923.18|20803.18|20913.29|20793.29|10
1630160090000|2021-08-28 14:14:50|20922.41|20802.41|20925.73|20805.73|20925.94|20805.94|20922.41|20802.41|10
1630160100000|2021-08-28 14:15:00|20929.21|20809.21|20941.83|20821.83|20941.83|20821.83|20929.01|20809.01|10
1630160110000|2021-08-28 14:15:10|20945.02|20825.02|20946.16|20826.16|20946.16|20826.16|20945.02|20825.02|7
1630160120000|2021-08-28 14:15:20|20946.39|20826.39|20943.39|20823.39|20947.34|20827.34|20943.39|20823.39|10
1630160130000|2021-08-28 14:15:30|20942.68|20822.68|20941.72|20821.72|20942.73|20822.73|20941.72|20821.72|10
1630160140000|2021-08-28 14:15:40|20941.29|20821.29|20946.22|20826.22|20946.22|20826.22|20941.29|20821.29|10
1630160150000|2021-08-28 14:15:50|20946.41|20826.41|20948.12|20828.12|20948.12|20828.12|20946.02|20826.02|10
1630160160000|2021-08-28 14:16:00|20948.13|20828.13|20947.62|20827.62|20949.18|20829.18|20947.62|20827.62|9
1630160170000|2021-08-28 14:16:10|20947.37|20827.37|20948.38|20828.38|20948.38|20828.38|20947.29|20827.29|10
1630160180000|2021-08-28 14:16:20|20948.13|20828.13|20948.46|20828.46|20948.46|20828.46|20947.88|20827.88|8
1630160190000|2021-08-28 14:16:30|20948.38|20828.38|20952.24|20832.24|20952.24|20832.24|20948.22|20828.22|10
1630160200000|2021-08-28 14:16:40|20954.67|20834.67|20960.98|20840.98|20960.98|20840.98|20954.67|20834.67|10
1630160210000|2021-08-28 14:16:50|20962.48|20842.48|20969.05|20849.05|20969.05|20849.05|20962.48|20842.48|10
1630160220000|2021-08-28 14:17:00|20968.75|20848.75|20970.55|20850.55|20970.6|20850.6|20968.43|20848.43|10
1630160230000|2021-08-28 14:17:10|20970.39|20850.39|20968.72|20848.72|20970.39|20850.39|20968.36|20848.36|10
1630160240000|2021-08-28 14:17:20|20967.23|20847.23|20970.67|20850.67|20970.67|20850.67|20967.19|20847.19|10
1630160250000|2021-08-28 14:17:30|20971.09|20851.09|20973.44|20853.44|20973.44|20853.44|20971.09|20851.09|10
1630160260000|2021-08-28 14:17:40|20973.65|20853.65|20975.2|20855.2|20975.5|20855.5|20973.44|20853.44|10
1630160270000|2021-08-28 14:17:50|20974.89|20854.89|20977.39|20857.39|20977.39|20857.39|20974.89|20854.89|10
1630160280000|2021-08-28 14:18:00|20977.42|20857.42|20979.96|20859.96|20979.96|20859.96|20977.42|20857.42|10
1630160290000|2021-08-28 14:18:10|20979.98|20859.98|20978.26|20858.26|20980.06|20860.06|20978.26|20858.26|10
1630160300000|2021-08-28 14:18:20|20978.01|20858.01|20977.25|20857.25|20978.01|20858.01|20976.64|20856.64|10
1630160310000|2021-08-28 14:18:30|20976.54|20856.54|20972.5|20852.5|20976.54|20856.54|20972.5|20852.5|10
1630160320000|2021-08-28 14:18:40|20971.96|20851.96|20967.83|20847.83|20972.06|20852.06|20967.83|20847.83|9
1630160330000|2021-08-28 14:18:50|20967.68|20847.68|20963.04|20843.04|20967.68|20847.68|20963.04|20843.04|10
1630160340000|2021-08-28 14:19:00|20963.5|20843.5|20963.78|20843.78|20964.08|20844.08|20963.49|20843.49|9
1630160350000|2021-08-28 14:19:10|20963.46|20843.46|20961.54|20841.54|20963.46|20843.46|20961.5|20841.5|10
1630160360000|2021-08-28 14:19:20|20961.16|20841.16|20960.25|20840.25|20962.46|20842.46|20960.22|20840.22|10
1630160370000|2021-08-28 14:19:30|20958.84|20838.84|20964.33|20844.33|20964.33|20844.33|20958.84|20838.84|10
1630160380000|2021-08-28 14:19:40|20963.21|20843.21|20966.78|20846.78|20967.19|20847.19|20963.12|20843.12|10
1630160390000|2021-08-28 14:19:50|20965.37|20845.37|20963.35|20843.35|20965.71|20845.71|20963.35|20843.35|10
1630160400000|2021-08-28 14:20:00|20962.97|20842.97|20959.91|20839.91|20963.06|20843.06|20959.31|20839.31|9
1630160410000|2021-08-28 14:20:10|20959.76|20839.76|20954.61|20834.61|20959.91|20839.91|20954.61|20834.61|10
1630160420000|2021-08-28 14:20:20|20954.25|20834.25|20952.19|20832.19|20954.25|20834.25|20951.74|20831.74|10
1630160430000|2021-08-28 14:20:30|20952.55|20832.55|20953.31|20833.31|20953.87|20833.87|20952.36|20832.36|10
1630160440000|2021-08-28 14:20:40|20953.48|20833.48|20954.64|20834.64|20954.64|20834.64|20952.47|20832.47|10
1630160450000|2021-08-28 14:20:50|20954.58|20834.58|20956.03|20836.03|20956.11|20836.11|20953.32|20833.32|10
1630160460000|2021-08-28 14:21:00|20955.47|20835.47|20954.16|20834.16|20955.56|20835.56|20954.16|20834.16|10
1630160470000|2021-08-28 14:21:10|20953.6|20833.6|20953.46|20833.46|20953.6|20833.6|20951.16|20831.16|10
1630160480000|2021-08-28 14:21:20|20953.3|20833.3|20950.47|20830.47|20954.07|20834.07|20950.47|20830.47|10
1630160490000|2021-08-28 14:21:30|20949.9|20829.9|20951.27|20831.27|20952.84|20832.84|20949.9|20829.9|10
1630160500000|2021-08-28 14:21:40|20951.3|20831.3|20952.91|20832.91|20952.91|20832.91|20951.08|20831.08|10
1630160510000|2021-08-28 14:21:50|20953.13|20833.13|20949.58|20829.58|20953.13|20833.13|20949.58|20829.58|10
1630160520000|2021-08-28 14:22:00|20949.66|20829.66|20948.8|20828.8|20949.66|20829.66|20948.15|20828.15|10
1630160530000|2021-08-28 14:22:10|20948.37|20828.37|20947.49|20827.49|20948.54|20828.54|20947.49|20827.49|9
1630160540000|2021-08-28 14:22:20|20945.87|20825.87|20943.75|20823.75|20945.88|20825.88|20943.48|20823.48|9
1630160550000|2021-08-28 14:22:30|20943.61|20823.61|20942.94|20822.94|20943.61|20823.61|20942.36|20822.36|10
1630160560000|2021-08-28 14:22:40|20943.05|20823.05|20938.87|20818.87|20943.05|20823.05|20938.87|20818.87|9
1630160570000|2021-08-28 14:22:50|20938.72|20818.72|20937.36|20817.36|20938.72|20818.72|20937.16|20817.16|9
1630160580000|2021-08-28 14:23:00|20938.72|20818.72|20937.05|20817.05|20938.72|20818.72|20937.04|20817.04|9
1630160590000|2021-08-28 14:23:10|20938.19|20818.19|20934.07|20814.07|20938.19|20818.19|20933.98|20813.98|10
1630160600000|2021-08-28 14:23:20|20933.93|20813.93|20932.64|20812.64|20933.93|20813.93|20932.21|20812.21|9
1630160610000|2021-08-28 14:23:30|20932.65|20812.65|20932.95|20812.95|20933.85|20813.85|20932.53|20812.53|10
1630160620000|2021-08-28 14:23:40|20933.08|20813.08|20932.88|20812.88|20934.55|20814.55|20932.6|20812.6|9
1630160630000|2021-08-28 14:23:50|20932.82|20812.82|20928.33|20808.33|20932.82|20812.82|20928.33|20808.33|9
1630160640000|2021-08-28 14:24:00|20928.35|20808.35|20926.87|20806.87|20928.35|20808.35|20926.87|20806.87|10
1630160650000|2021-08-28 14:24:10|20926.97|20806.97|20927.71|20807.71|20927.79|20807.79|20926.44|20806.44|8
1630160660000|2021-08-28 14:24:20|20927.86|20807.86|20928.45|20808.45|20928.45|20808.45|20927.86|20807.86|8
1630160670000|2021-08-28 14:24:30|20928.43|20808.43|20930.87|20810.87|20930.87|20810.87|20928.37|20808.37|8
1630160680000|2021-08-28 14:24:40|20930.93|20810.93|20933.19|20813.19|20933.19|20813.19|20930.62|20810.62|9
1630160690000|2021-08-28 14:24:50|20933.09|20813.09|20932.9|20812.9|20933.11|20813.11|20932.84|20812.84|10
1630160700000|2021-08-28 14:25:00|20932.48|20812.48|20933.04|20813.04|20933.25|20813.25|20931.51|20811.51|10
1630160710000|2021-08-28 14:25:10|20932.6|20812.6|20932.28|20812.28|20932.6|20812.6|20931.97|20811.97|10
1630160720000|2021-08-28 14:25:20|20932.32|20812.32|20932.44|20812.44|20932.55|20812.55|20932.03|20812.03|5
1630160730000|2021-08-28 14:25:30|20932.64|20812.64|20934.41|20814.41|20934.41|20814.41|20932.4|20812.4|9
1630160740000|2021-08-28 14:25:40|20934.49|20814.49|20937.76|20817.76|20938.26|20818.26|20934.49|20814.49|10
1630160750000|2021-08-28 14:25:50|20937.29|20817.29|20937.89|20817.89|20939.46|20819.46|20937.29|20817.29|10
1630160760000|2021-08-28 14:26:00|20937.37|20817.37|20934.53|20814.53|20937.37|20817.37|20933.76|20813.76|10
1630160770000|2021-08-28 14:26:10|20934.41|20814.41|20934.1|20814.1|20935.41|20815.41|20934.1|20814.1|8
1630160780000|2021-08-28 14:26:20|20933.92|20813.92|20931.3|20811.3|20933.92|20813.92|20931.29|20811.29|9
1630160790000|2021-08-28 14:26:30|20931.18|20811.18|20932.11|20812.11|20933.08|20813.08|20931.18|20811.18|8
1630160800000|2021-08-28 14:26:40|20931.9|20811.9|20931.82|20811.82|20932.54|20812.54|20931.16|20811.16|9
1630160810000|2021-08-28 14:26:50|20931.87|20811.87|20930.54|20810.54|20931.95|20811.95|20930.42|20810.42|10
1630160820000|2021-08-28 14:27:00|20930.86|20810.86|20925.22|20805.22|20930.95|20810.95|20925.22|20805.22|10
1630160830000|2021-08-28 14:27:10|20925.17|20805.17|20923.46|20803.46|20925.17|20805.17|20922|20802|10
1630160840000|2021-08-28 14:27:20|20922.59|20802.59|20919.69|20799.69|20922.59|20802.59|20919.13|20799.13|9
1630160850000|2021-08-28 14:27:30|20919.16|20799.16|20917.8|20797.8|20919.82|20799.82|20917.52|20797.52|9
1630160860000|2021-08-28 14:27:40|20917.93|20797.93|20917.67|20797.67|20918.6|20798.6|20917.67|20797.67|9
1630160870000|2021-08-28 14:27:50|20917.63|20797.63|20917.55|20797.55|20918.87|20798.87|20917.55|20797.55|9
1630160880000|2021-08-28 14:28:00|20917.61|20797.61|20915.13|20795.13|20917.61|20797.61|20915.13|20795.13|9
1630160890000|2021-08-28 14:28:10|20913.7|20793.7|20909.12|20789.12|20913.71|20793.71|20909.12|20789.12|10
1630160900000|2021-08-28 14:28:20|20908.82|20788.82|20905.67|20785.67|20909.07|20789.07|20905.67|20785.67|10
1630160910000|2021-08-28 14:28:30|20905.43|20785.43|20899.8|20779.8|20905.43|20785.43|20899.8|20779.8|9
1630160920000|2021-08-28 14:28:40|20896.94|20776.94|20883.37|20763.37|20896.94|20776.94|20883.37|20763.37|10
1630160930000|2021-08-28 14:28:50|20882.58|20762.58|20879.65|20759.65|20883.37|20763.37|20879.65|20759.65|10
1630160940000|2021-08-28 14:29:00|20879.72|20759.72|20881.98|20761.98|20881.98|20761.98|20879.72|20759.72|8
1630160950000|2021-08-28 14:29:10|20881.96|20761.96|20888.22|20768.22|20888.37|20768.37|20881.96|20761.96|10
1630160960000|2021-08-28 14:29:20|20888.81|20768.81|20893.56|20773.56|20893.58|20773.58|20888.81|20768.81|10
1630160970000|2021-08-28 14:29:30|20894.64|20774.64|20904.62|20784.62|20904.62|20784.62|20894.64|20774.64|9
1630160980000|2021-08-28 14:29:40|20906.4|20786.4|20908.61|20788.61|20908.61|20788.61|20905.75|20785.75|10
1630160990000|2021-08-28 14:29:50|20908.72|20788.72|20911.29|20791.29|20911.34|20791.34|20908.72|20788.72|10
1630161000000|2021-08-28 14:30:00|20911.55|20791.55|20915.45|20795.45|20915.45|20795.45|20911.55|20791.55|10
1630161010000|2021-08-28 14:30:10|20914.41|20794.41|20911.08|20791.08|20914.41|20794.41|20911|20791|8
1630161020000|2021-08-28 14:30:20|20911.04|20791.04|20911|20791|20911.04|20791.04|20909.07|20789.07|10
1630161030000|2021-08-28 14:30:30|20910.55|20790.55|20906.43|20786.43|20910.55|20790.55|20906.43|20786.43|10
1630161040000|2021-08-28 14:30:40|20905.71|20785.71|20903.63|20783.63|20905.71|20785.71|20903.04|20783.04|10
1630161050000|2021-08-28 14:30:50|20901.87|20781.87|20899.7|20779.7|20902.73|20782.73|20899.7|20779.7|10
1630161060000|2021-08-28 14:31:00|20899.43|20779.43|20897.07|20777.07|20901.13|20781.13|20896.82|20776.82|10
1630161070000|2021-08-28 14:31:10|20897.05|20777.05|20897.52|20777.52|20898.2|20778.2|20897.04|20777.04|8
1630161080000|2021-08-28 14:31:20|20897.56|20777.56|20897.39|20777.39|20898.15|20778.15|20897.37|20777.37|9
1630161090000|2021-08-28 14:31:30|20897.88|20777.88|20901.06|20781.06|20901.06|20781.06|20897.88|20777.88|10
1630161100000|2021-08-28 14:31:40|20901.54|20781.54|20906.09|20786.09|20906.6|20786.6|20901.54|20781.54|9
1630161110000|2021-08-28 14:31:50|20906.42|20786.42|20913.21|20793.21|20913.21|20793.21|20906.42|20786.42|10
1630161120000|2021-08-28 14:32:00|20913.01|20793.01|20916.69|20796.69|20917.29|20797.29|20913.01|20793.01|10
1630161130000|2021-08-28 14:32:10|20916.67|20796.67|20913.17|20793.17|20916.67|20796.67|20912.76|20792.76|10
1630161140000|2021-08-28 14:32:20|20913.56|20793.56|20915.11|20795.11|20915.29|20795.29|20913.51|20793.51|8
1630161150000|2021-08-28 14:32:30|20915.6|20795.6|20919.7|20799.7|20920.68|20800.68|20915.6|20795.6|10
1630161160000|2021-08-28 14:32:40|20918.59|20798.59|20916.43|20796.43|20918.69|20798.69|20916.41|20796.41|10
1630161170000|2021-08-28 14:32:50|20917.91|20797.91|20913.55|20793.55|20917.91|20797.91|20913.55|20793.55|10
1630161180000|2021-08-28 14:33:00|20912.83|20792.83|20911.19|20791.19|20914.04|20794.04|20911.19|20791.19|10
1630161190000|2021-08-28 14:33:10|20910.77|20790.77|20908.91|20788.91|20910.77|20790.77|20908.4|20788.4|10
1630161200000|2021-08-28 14:33:20|20908.68|20788.68|20904.45|20784.45|20908.68|20788.68|20904.45|20784.45|10
1630161210000|2021-08-28 14:33:30|20904.07|20784.07|20902.39|20782.39|20904.07|20784.07|20902.39|20782.39|10
1630161220000|2021-08-28 14:33:40|20902.29|20782.29|20903.57|20783.57|20903.8|20783.8|20902.17|20782.17|10
1630161230000|2021-08-28 14:33:50|20903.43|20783.43|20903.54|20783.54|20903.54|20783.54|20901.99|20781.99|10
1630161240000|2021-08-28 14:34:00|20903.59|20783.59|20902.95|20782.95|20903.59|20783.59|20902.6|20782.6|10
1630161250000|2021-08-28 14:34:10|20902.96|20782.96|20898.97|20778.97|20902.97|20782.97|20898.97|20778.97|10
1630161260000|2021-08-28 14:34:20|20899.1|20779.1|20899.02|20779.02|20899.1|20779.1|20898.78|20778.78|7
1630161270000|2021-08-28 14:34:30|20899.04|20779.04|20899.13|20779.13|20899.3|20779.3|20898.96|20778.96|10
1630161280000|2021-08-28 14:34:40|20899.34|20779.34|20896.44|20776.44|20899.35|20779.35|20896.44|20776.44|9
1630161290000|2021-08-28 14:34:50|20896.42|20776.42|20894.29|20774.29|20896.42|20776.42|20894.29|20774.29|8
1630161300000|2021-08-28 14:35:00|20894.11|20774.11|20895.1|20775.1|20895.12|20775.12|20893.72|20773.72|10
1630161310000|2021-08-28 14:35:10|20894.65|20774.65|20893.58|20773.58|20894.88|20774.88|20893.58|20773.58|10
1630161320000|2021-08-28 14:35:20|20893.08|20773.08|20889.69|20769.69|20893.08|20773.08|20889.69|20769.69|10
1630161330000|2021-08-28 14:35:30|20889.75|20769.75|20888.51|20768.51|20890.25|20770.25|20888.51|20768.51|9
1630161340000|2021-08-28 14:35:40|20888.71|20768.71|20889.54|20769.54|20889.54|20769.54|20887.55|20767.55|10
1630161350000|2021-08-28 14:35:50|20889.87|20769.87|20888.42|20768.42|20889.89|20769.89|20888.42|20768.42|10
1630161360000|2021-08-28 14:36:00|20888.59|20768.59|20887.99|20767.99|20888.59|20768.59|20887.99|20767.99|10
1630161370000|2021-08-28 14:36:10|20888.09|20768.09|20887.57|20767.57|20888.29|20768.29|20887.57|20767.57|7
1630161380000|2021-08-28 14:36:20|20887.7|20767.7|20884.91|20764.91|20887.7|20767.7|20884.91|20764.91|9
1630161390000|2021-08-28 14:36:30|20885.02|20765.02|20883.95|20763.95|20885.45|20765.45|20883.95|20763.95|9
1630161400000|2021-08-28 14:36:40|20884.19|20764.19|20884.9|20764.9|20884.96|20764.96|20883.27|20763.27|10
1630161410000|2021-08-28 14:36:50|20885.41|20765.41|20884.35|20764.35|20885.74|20765.74|20884.35|20764.35|8
1630161420000|2021-08-28 14:37:00|20884.19|20764.19|20883.18|20763.18|20884.19|20764.19|20883.18|20763.18|9
1630161430000|2021-08-28 14:37:10|20883.68|20763.68|20880.96|20760.96|20883.68|20763.68|20880.96|20760.96|10
1630161440000|2021-08-28 14:37:20|20880.78|20760.78|20876.3|20756.3|20880.88|20760.88|20876.3|20756.3|10
1630161450000|2021-08-28 14:37:30|20876.03|20756.03|20868.15|20748.15|20876.87|20756.87|20868.15|20748.15|10
1630161460000|2021-08-28 14:37:40|20867.12|20747.12|20863.19|20743.19|20867.19|20747.19|20862.27|20742.27|10
1630161470000|2021-08-28 14:37:50|20862.7|20742.7|20861.81|20741.81|20862.72|20742.72|20861.81|20741.81|10
1630161480000|2021-08-28 14:38:00|20862.31|20742.31|20860.01|20740.01|20862.31|20742.31|20859.96|20739.96|10
1630161490000|2021-08-28 14:38:10|20859.8|20739.8|20854.78|20734.78|20859.8|20739.8|20854.78|20734.78|10
1630161500000|2021-08-28 14:38:20|20854.96|20734.96|20848.82|20728.82|20855.75|20735.75|20848.82|20728.82|10
1630161510000|2021-08-28 14:38:30|20845.61|20725.61|20831.47|20711.47|20845.61|20725.61|20831.47|20711.47|10
1630161520000|2021-08-28 14:38:40|20832.11|20712.11|20832.21|20712.21|20832.21|20712.21|20830.82|20710.82|10
1630161530000|2021-08-28 14:38:50|20832.14|20712.14|20823.07|20703.07|20832.14|20712.14|20823.07|20703.07|10
1630161540000|2021-08-28 14:39:00|20821.27|20701.27|20822.96|20702.96|20822.96|20702.96|20817.95|20697.95|10
1630161550000|2021-08-28 14:39:10|20823.73|20703.73|20818.7|20698.7|20824.06|20704.06|20818.7|20698.7|10
1630161560000|2021-08-28 14:39:20|20817.91|20697.91|20819.77|20699.77|20819.77|20699.77|20817.48|20697.48|10
1630161570000|2021-08-28 14:39:30|20819.57|20699.57|20813.69|20693.69|20819.57|20699.57|20813.49|20693.49|10
1630161580000|2021-08-28 14:39:40|20814.59|20694.59|20798.32|20678.32|20814.59|20694.59|20798.32|20678.32|10
1630161590000|2021-08-28 14:39:50|20797.09|20677.09|20798.54|20678.54|20802.61|20682.61|20797.09|20677.09|10
1630161600000|2021-08-28 14:40:00|20798.58|20678.58|20795.15|20675.15|20798.58|20678.58|20793.88|20673.88|10
1630161610000|2021-08-28 14:40:10|20796.11|20676.11|20798.66|20678.66|20798.66|20678.66|20796|20676|10
1630161620000|2021-08-28 14:40:20|20799.74|20679.74|20807.74|20687.74|20807.74|20687.74|20799.16|20679.16|10
1630161630000|2021-08-28 14:40:30|20807.63|20687.63|20813.64|20693.64|20813.64|20693.64|20807.63|20687.63|10
1630161640000|2021-08-28 14:40:40|20814.97|20694.97|20820.34|20700.34|20820.34|20700.34|20814.97|20694.97|10
1630161650000|2021-08-28 14:40:50|20823.86|20703.86|20831.22|20711.22|20831.22|20711.22|20823.86|20703.86|9
1630161660000|2021-08-28 14:41:00|20830.62|20710.62|20831.64|20711.64|20831.89|20711.89|20828.58|20708.58|10
1630161670000|2021-08-28 14:41:10|20831.25|20711.25|20834.57|20714.57|20835.65|20715.65|20831.25|20711.25|10
1630161680000|2021-08-28 14:41:20|20835.46|20715.46|20837.28|20717.28|20837.28|20717.28|20835.46|20715.46|10
1630161690000|2021-08-28 14:41:30|20837.52|20717.52|20840.11|20720.11|20840.35|20720.35|20837.52|20717.52|10
1630161700000|2021-08-28 14:41:40|20839.67|20719.67|20841.71|20721.71|20841.71|20721.71|20839.67|20719.67|9
1630161710000|2021-08-28 14:41:50|20840.1|20720.1|20841.73|20721.73|20841.77|20721.77|20840.1|20720.1|10
1630161720000|2021-08-28 14:42:00|20843.11|20723.11|20839.43|20719.43|20843.11|20723.11|20839.43|20719.43|9
1630161730000|2021-08-28 14:42:10|20839.54|20719.54|20839.09|20719.09|20839.54|20719.54|20838.42|20718.42|10
1630161740000|2021-08-28 14:42:20|20840.69|20720.69|20845.89|20725.89|20845.89|20725.89|20840.69|20720.69|10
1630161750000|2021-08-28 14:42:30|20846.74|20726.74|20852.51|20732.51|20852.59|20732.59|20846.74|20726.74|10
1630161760000|2021-08-28 14:42:40|20852.98|20732.98|20854.81|20734.81|20854.81|20734.81|20852.46|20732.46|10
1630161770000|2021-08-28 14:42:50|20855.24|20735.24|20853.27|20733.27|20856.08|20736.08|20853.27|20733.27|10
1630161780000|2021-08-28 14:43:00|20851.97|20731.97|20850.59|20730.59|20852.67|20732.67|20849.65|20729.65|10
1630161790000|2021-08-28 14:43:10|20850.89|20730.89|20854.31|20734.31|20854.31|20734.31|20850.89|20730.89|10
1630161800000|2021-08-28 14:43:20|20854.46|20734.46|20854.07|20734.07|20854.94|20734.94|20854.07|20734.07|7
1630161810000|2021-08-28 14:43:30|20853.75|20733.75|20853.73|20733.73|20853.75|20733.75|20852.46|20732.46|9
1630161820000|2021-08-28 14:43:40|20853.74|20733.74|20857.33|20737.33|20857.33|20737.33|20853.74|20733.74|10
1630161830000|2021-08-28 14:43:50|20857.21|20737.21|20861.66|20741.66|20861.66|20741.66|20857.21|20737.21|9
1630161840000|2021-08-28 14:44:00|20861.64|20741.64|20863.37|20743.37|20863.38|20743.38|20861.38|20741.38|10
1630161850000|2021-08-28 14:44:10|20863.04|20743.04|20859.12|20739.12|20863.04|20743.04|20859.11|20739.11|10
1630161860000|2021-08-28 14:44:20|20859.3|20739.3|20856.81|20736.81|20860.32|20740.32|20856.81|20736.81|10
1630161870000|2021-08-28 14:44:30|20856.83|20736.83|20849.93|20729.93|20856.83|20736.83|20849.93|20729.93|10
1630161880000|2021-08-28 14:44:40|20849.79|20729.79|20847.78|20727.78|20849.79|20729.79|20847.78|20727.78|10
1630161890000|2021-08-28 14:44:50|20846.53|20726.53|20844.44|20724.44|20846.53|20726.53|20844.44|20724.44|10
1630161900000|2021-08-28 14:45:00|20844.97|20724.97|20842.24|20722.24|20845.28|20725.28|20842.24|20722.24|10
1630161910000|2021-08-28 14:45:10|20842.44|20722.44|20834.51|20714.51|20842.44|20722.44|20834.46|20714.46|10
1630161920000|2021-08-28 14:45:20|20834.61|20714.61|20832.4|20712.4|20834.61|20714.61|20832.4|20712.4|10
1630161930000|2021-08-28 14:45:30|20831.09|20711.09|20829.46|20709.46|20832.04|20712.04|20829.46|20709.46|9
1630161940000|2021-08-28 14:45:40|20831.13|20711.13|20830.5|20710.5|20831.13|20711.13|20829.42|20709.42|10
1630161950000|2021-08-28 14:45:50|20830.63|20710.63|20829.17|20709.17|20830.92|20710.92|20828.93|20708.93|10
1630161960000|2021-08-28 14:46:00|20829|20709|20831.31|20711.31|20831.31|20711.31|20829|20709|10
1630161970000|2021-08-28 14:46:10|20831.05|20711.05|20831.43|20711.43|20832.5|20712.5|20830.87|20710.87|10
1630161980000|2021-08-28 14:46:20|20831.54|20711.54|20833.46|20713.46|20833.46|20713.46|20831.31|20711.31|9
1630161990000|2021-08-28 14:46:30|20831.77|20711.77|20831.48|20711.48|20832.39|20712.39|20830.41|20710.41|10
1630162000000|2021-08-28 14:46:40|20831.81|20711.81|20831.35|20711.35|20832.62|20712.62|20831.17|20711.17|10
1630162010000|2021-08-28 14:46:50|20831.82|20711.82|20834.75|20714.75|20834.9|20714.9|20831.75|20711.75|10
1630162020000|2021-08-28 14:47:00|20835.94|20715.94|20839.69|20719.69|20839.69|20719.69|20835.85|20715.85|9
1630162030000|2021-08-28 14:47:10|20838.58|20718.58|20836.74|20716.74|20838.78|20718.78|20836.74|20716.74|10
1630162040000|2021-08-28 14:47:20|20836.53|20716.53|20838.04|20718.04|20838.59|20718.59|20836.53|20716.53|10
1630162050000|2021-08-28 14:47:30|20838.75|20718.75|20836.99|20716.99|20839.28|20719.28|20836.99|20716.99|10
1630162060000|2021-08-28 14:47:40|20836.86|20716.86|20837.21|20717.21|20837.45|20717.45|20836.86|20716.86|9
1630162070000|2021-08-28 14:47:50|20838.41|20718.41|20837.14|20717.14|20838.41|20718.41|20836.94|20716.94|9
1630162080000|2021-08-28 14:48:00|20837.07|20717.07|20838.87|20718.87|20838.87|20718.87|20837.07|20717.07|9
1630162090000|2021-08-28 14:48:10|20838.77|20718.77|20839.26|20719.26|20839.32|20719.32|20838.47|20718.47|10
1630162100000|2021-08-28 14:48:20|20839.29|20719.29|20839.52|20719.52|20839.99|20719.99|20838.7|20718.7|10
1630162110000|2021-08-28 14:48:30|20839.41|20719.41|20837.34|20717.34|20839.41|20719.41|20836.83|20716.83|10
1630162120000|2021-08-28 14:48:40|20837.48|20717.48|20842|20722|20842|20722|20837.48|20717.48|10
1630162130000|2021-08-28 14:48:50|20842.28|20722.28|20846.9|20726.9|20846.9|20726.9|20842.28|20722.28|10
1630162140000|2021-08-28 14:49:00|20847.77|20727.77|20850.44|20730.44|20851.43|20731.43|20847.77|20727.77|10
1630162150000|2021-08-28 14:49:10|20850.08|20730.08|20850.82|20730.82|20850.95|20730.95|20850.08|20730.08|10
1630162160000|2021-08-28 14:49:20|20852.61|20732.61|20854.28|20734.28|20854.28|20734.28|20852.44|20732.44|10
1630162170000|2021-08-28 14:49:30|20854.41|20734.41|20856.81|20736.81|20856.81|20736.81|20854.41|20734.41|10
1630162180000|2021-08-28 14:49:40|20856.8|20736.8|20858.43|20738.43|20859.31|20739.31|20856.8|20736.8|10
1630162190000|2021-08-28 14:49:50|20860.05|20740.05|20861.08|20741.08|20861.08|20741.08|20860.05|20740.05|10
1630162200000|2021-08-28 14:50:00|20861.46|20741.46|20861.7|20741.7|20861.82|20741.82|20861.07|20741.07|10
1630162210000|2021-08-28 14:50:10|20862.72|20742.72|20867.44|20747.44|20867.44|20747.44|20862.72|20742.72|10
1630162220000|2021-08-28 14:50:20|20867.31|20747.31|20869.3|20749.3|20870.07|20750.07|20867.26|20747.26|10
1630162230000|2021-08-28 14:50:30|20868.69|20748.69|20870.83|20750.83|20871.06|20751.06|20868.69|20748.69|9
1630162240000|2021-08-28 14:50:40|20871.36|20751.36|20874.81|20754.81|20874.81|20754.81|20871.36|20751.36|8
1630162250000|2021-08-28 14:50:50|20875.35|20755.35|20878.06|20758.06|20878.85|20758.85|20875.35|20755.35|10
1630162260000|2021-08-28 14:51:00|20877.96|20757.96|20880.84|20760.84|20880.84|20760.84|20877.96|20757.96|10
1630162270000|2021-08-28 14:51:10|20880.73|20760.73|20881.96|20761.96|20882.2|20762.2|20879.87|20759.87|10
1630162280000|2021-08-28 14:51:20|20882.17|20762.17|20883.1|20763.1|20884.58|20764.58|20882.17|20762.17|10
1630162290000|2021-08-28 14:51:30|20883.26|20763.26|20881.36|20761.36|20884.9|20764.9|20881.18|20761.18|10
1630162300000|2021-08-28 14:51:40|20880.79|20760.79|20880.45|20760.45|20880.85|20760.85|20880.21|20760.21|9
1630162310000|2021-08-28 14:51:50|20880.51|20760.51|20881.08|20761.08|20881.67|20761.67|20880.45|20760.45|10
1630162320000|2021-08-28 14:52:00|20880.55|20760.55|20879.42|20759.42|20880.55|20760.55|20878.57|20758.57|10
1630162330000|2021-08-28 14:52:10|20878.95|20758.95|20877.77|20757.77|20878.95|20758.95|20877.71|20757.71|10
1630162340000|2021-08-28 14:52:20|20877.76|20757.76|20876.64|20756.64|20877.76|20757.76|20875.94|20755.94|10
1630162350000|2021-08-28 14:52:30|20876.45|20756.45|20875.01|20755.01|20876.45|20756.45|20872.36|20752.36|10
1630162360000|2021-08-28 14:52:40|20875.52|20755.52|20877.89|20757.89|20877.89|20757.89|20875.06|20755.06|9
1630162370000|2021-08-28 14:52:50|20878.53|20758.53|20882.03|20762.03|20882.03|20762.03|20877.87|20757.87|10
1630162380000|2021-08-28 14:53:00|20882.33|20762.33|20885.03|20765.03|20885.03|20765.03|20882.33|20762.33|10
1630162390000|2021-08-28 14:53:10|20885.09|20765.09|20890.24|20770.24|20890.24|20770.24|20885.09|20765.09|10
1630162400000|2021-08-28 14:53:20|20890.37|20770.37|20889.5|20769.5|20890.75|20770.75|20889.5|20769.5|8
1630162410000|2021-08-28 14:53:30|20889.72|20769.72|20895.18|20775.18|20895.18|20775.18|20889.72|20769.72|10
1630162420000|2021-08-28 14:53:40|20895.9|20775.9|20897.5|20777.5|20897.59|20777.59|20895.9|20775.9|10
1630162430000|2021-08-28 14:53:50|20897.81|20777.81|20899.95|20779.95|20899.97|20779.97|20897.68|20777.68|10
1630162440000|2021-08-28 14:54:00|20899.03|20779.03|20899.55|20779.55|20899.55|20779.55|20896.77|20776.77|10
1630162450000|2021-08-28 14:54:10|20899.06|20779.06|20899.51|20779.51|20899.51|20779.51|20897.75|20777.75|10
1630162460000|2021-08-28 14:54:20|20899.19|20779.19|20901.01|20781.01|20901.01|20781.01|20899.1|20779.1|9
1630162470000|2021-08-28 14:54:30|20901.92|20781.92|20903.77|20783.77|20903.93|20783.93|20901.92|20781.92|9
1630162480000|2021-08-28 14:54:40|20903.72|20783.72|20904.01|20784.01|20904.3|20784.3|20903.7|20783.7|10
1630162490000|2021-08-28 14:54:50|20903.94|20783.94|20903.49|20783.49|20904.44|20784.44|20903.35|20783.35|9
1630162500000|2021-08-28 14:55:00|20903.62|20783.62|20903.52|20783.52|20903.75|20783.75|20903.42|20783.42|9
1630162510000|2021-08-28 14:55:10|20903.38|20783.38|20904.35|20784.35|20904.58|20784.58|20903.05|20783.05|10
1630162520000|2021-08-28 14:55:20|20904.44|20784.44|20904.65|20784.65|20904.95|20784.95|20904.44|20784.44|9
1630162530000|2021-08-28 14:55:30|20904.53|20784.53|20904.6|20784.6|20904.61|20784.61|20904.2|20784.2|10
1630162540000|2021-08-28 14:55:40|20905.11|20785.11|20907.41|20787.41|20907.41|20787.41|20905.11|20785.11|9
1630162550000|2021-08-28 14:55:50|20908.78|20788.78|20909.97|20789.97|20909.97|20789.97|20907.79|20787.79|9
1630162560000|2021-08-28 14:56:00|20910.27|20790.27|20911.31|20791.31|20911.46|20791.46|20910.27|20790.27|9
1630162570000|2021-08-28 14:56:10|20911.64|20791.64|20912.81|20792.81|20912.81|20792.81|20911.64|20791.64|9
1630162580000|2021-08-28 14:56:20|20913.45|20793.45|20914.9|20794.9|20915.01|20795.01|20913.45|20793.45|9
1630162590000|2021-08-28 14:56:30|20914.65|20794.65|20917.77|20797.77|20917.77|20797.77|20914.59|20794.59|7
1630162600000|2021-08-28 14:56:40|20919.2|20799.2|20920.76|20800.76|20921.48|20801.48|20919.2|20799.2|9
1630162610000|2021-08-28 14:56:50|20920.79|20800.79|20921.29|20801.29|20921.58|20801.58|20920.38|20800.38|9
1630162620000|2021-08-28 14:57:00|20921.37|20801.37|20920.82|20800.82|20921.39|20801.39|20920.42|20800.42|9
1630162630000|2021-08-28 14:57:10|20919.78|20799.78|20919.57|20799.57|20919.78|20799.78|20917.6|20797.6|10
1630162640000|2021-08-28 14:57:20|20919.27|20799.27|20920.24|20800.24|20920.24|20800.24|20918.99|20798.99|8
1630162650000|2021-08-28 14:57:30|20920.44|20800.44|20924.4|20804.4|20924.4|20804.4|20919.69|20799.69|10
1630162660000|2021-08-28 14:57:40|20924.87|20804.87|20923.87|20803.87|20925.22|20805.22|20923.74|20803.74|10
1630162670000|2021-08-28 14:57:50|20923.9|20803.9|20926.52|20806.52|20926.52|20806.52|20923.9|20803.9|9
1630162680000|2021-08-28 14:58:00|20927.39|20807.39|20933.71|20813.71|20933.71|20813.71|20927.39|20807.39|10
1630162690000|2021-08-28 14:58:10|20934.12|20814.12|20939.98|20819.98|20939.98|20819.98|20934.12|20814.12|10
1630162700000|2021-08-28 14:58:20|20939.9|20819.9|20942.71|20822.71|20943.79|20823.79|20939.9|20819.9|10
1630162710000|2021-08-28 14:58:30|20942.81|20822.81|20946.48|20826.48|20946.48|20826.48|20942.81|20822.81|9
1630162720000|2021-08-28 14:58:40|20946.41|20826.41|20949.62|20829.62|20949.62|20829.62|20946.41|20826.41|10
1630162730000|2021-08-28 14:58:50|20949.73|20829.73|20948.44|20828.44|20949.73|20829.73|20948.3|20828.3|10
1630162740000|2021-08-28 14:59:00|20948.47|20828.47|20949.66|20829.66|20950.06|20830.06|20948.47|20828.47|10
1630162750000|2021-08-28 14:59:10|20950.02|20830.02|20951.62|20831.62|20951.62|20831.62|20950.02|20830.02|8
1630162760000|2021-08-28 14:59:20|20951.63|20831.63|20957.4|20837.4|20957.46|20837.46|20951.63|20831.63|9
1630162770000|2021-08-28 14:59:30|20957.72|20837.72|20957.82|20837.82|20958.07|20838.07|20957.58|20837.58|8
1630162780000|2021-08-28 14:59:40|20957.78|20837.78|20959.1|20839.1|20959.1|20839.1|20956.62|20836.62|10
1630162790000|2021-08-28 14:59:50|20958.52|20838.52|20957.23|20837.23|20958.59|20838.59|20957.23|20837.23|10
1630162800000|2021-08-28 15:00:00|20957.06|20837.06|20953.85|20833.85|20957.1|20837.1|20953.85|20833.85|8
1630162810000|2021-08-28 15:00:10|20953.6|20833.6|20953.44|20833.44|20953.71|20833.71|20952.56|20832.56|9
1630162820000|2021-08-28 15:00:20|20953.49|20833.49|20956.76|20836.76|20957.22|20837.22|20953.49|20833.49|10
1630162830000|2021-08-28 15:00:30|20957.02|20837.02|20965.37|20845.37|20965.37|20845.37|20956.88|20836.88|10
1630162840000|2021-08-28 15:00:40|20965.34|20845.34|20961.86|20841.86|20967.09|20847.09|20961.86|20841.86|10
1630162850000|2021-08-28 15:00:50|20961.72|20841.72|20958.79|20838.79|20961.72|20841.72|20958.24|20838.24|10
1630162860000|2021-08-28 15:01:00|20958.6|20838.6|20953.83|20833.83|20958.6|20838.6|20953.83|20833.83|10
1630162870000|2021-08-28 15:01:10|20953.54|20833.54|20947.31|20827.31|20953.54|20833.54|20947.3|20827.3|10
1630162880000|2021-08-28 15:01:20|20947.21|20827.21|20946.6|20826.6|20947.28|20827.28|20946.48|20826.48|9
1630162890000|2021-08-28 15:01:30|20946.56|20826.56|20942.41|20822.41|20947.08|20827.08|20942.41|20822.41|9
1630162900000|2021-08-28 15:01:40|20941.35|20821.35|20932.79|20812.79|20941.35|20821.35|20932.79|20812.79|9
1630162910000|2021-08-28 15:01:50|20932.5|20812.5|20930.67|20810.67|20932.5|20812.5|20930.35|20810.35|9
1630162920000|2021-08-28 15:02:00|20931.22|20811.22|20931.5|20811.5|20931.77|20811.77|20931.22|20811.22|9
1630162930000|2021-08-28 15:02:10|20931.63|20811.63|20929.76|20809.76|20931.63|20811.63|20929.76|20809.76|9
1630162940000|2021-08-28 15:02:20|20929.27|20809.27|20924.42|20804.42|20929.28|20809.28|20924.42|20804.42|10
1630162950000|2021-08-28 15:02:30|20924.06|20804.06|20919.15|20799.15|20924.06|20804.06|20919.15|20799.15|10
1630162960000|2021-08-28 15:02:40|20919.13|20799.13|20913.94|20793.94|20919.13|20799.13|20913.94|20793.94|9
1630162970000|2021-08-28 15:02:50|20912.74|20792.74|20911.41|20791.41|20912.74|20792.74|20911.19|20791.19|9
1630162980000|2021-08-28 15:03:00|20911.47|20791.47|20910.83|20790.83|20912.68|20792.68|20910.83|20790.83|7
1630162990000|2021-08-28 15:03:10|20910.62|20790.62|20907.7|20787.7|20910.62|20790.62|20907.7|20787.7|10
1630163000000|2021-08-28 15:03:20|20907.25|20787.25|20903.28|20783.28|20907.25|20787.25|20903.28|20783.28|10
1630163010000|2021-08-28 15:03:30|20904.36|20784.36|20903.36|20783.36|20904.47|20784.47|20903.36|20783.36|5
1630163020000|2021-08-28 15:03:40|20903.31|20783.31|20900.68|20780.68|20903.51|20783.51|20900.68|20780.68|10
1630163030000|2021-08-28 15:03:50|20899.77|20779.77|20899.91|20779.91|20900.2|20780.2|20899.75|20779.75|10
1630163040000|2021-08-28 15:04:00|20900.28|20780.28|20896.46|20776.46|20900.84|20780.84|20896.46|20776.46|10
1630163050000|2021-08-28 15:04:10|20895.86|20775.86|20895.33|20775.33|20897.01|20777.01|20895.33|20775.33|10
1630163060000|2021-08-28 15:04:20|20894.93|20774.93|20892.33|20772.33|20894.93|20774.93|20892.33|20772.33|10
1630163070000|2021-08-28 15:04:30|20891.86|20771.86|20890.86|20770.86|20891.86|20771.86|20890.63|20770.63|10
1630163080000|2021-08-28 15:04:40|20889.61|20769.61|20886.47|20766.47|20889.61|20769.61|20886.47|20766.47|9
1630163090000|2021-08-28 15:04:50|20886.24|20766.24|20883.48|20763.48|20886.24|20766.24|20883.48|20763.48|10
1630163100000|2021-08-28 15:05:00|20882.86|20762.86|20879.48|20759.48|20882.86|20762.86|20879.48|20759.48|10
1630163110000|2021-08-28 15:05:10|20879.17|20759.17|20877.86|20757.86|20879.84|20759.84|20877.86|20757.86|10
1630163120000|2021-08-28 15:05:20|20877.45|20757.45|20876.61|20756.61|20877.54|20757.54|20876.38|20756.38|8
1630163130000|2021-08-28 15:05:30|20876.96|20756.96|20878.53|20758.53|20878.89|20758.89|20876.9|20756.9|10
1630163140000|2021-08-28 15:05:40|20878.79|20758.79|20877.38|20757.38|20878.79|20758.79|20877.38|20757.38|9
1630163150000|2021-08-28 15:05:50|20877.09|20757.09|20879.69|20759.69|20879.69|20759.69|20877.09|20757.09|10
1630163160000|2021-08-28 15:06:00|20879.38|20759.38|20882.55|20762.55|20882.55|20762.55|20876.47|20756.47|9
1630163170000|2021-08-28 15:06:10|20882.03|20762.03|20882.33|20762.33|20882.75|20762.75|20882.01|20762.01|10
1630163180000|2021-08-28 15:06:20|20881.31|20761.31|20879.44|20759.44|20882.77|20762.77|20879.44|20759.44|10
1630163190000|2021-08-28 15:06:30|20878.86|20758.86|20879.26|20759.26|20881.02|20761.02|20878.75|20758.75|10
1630163200000|2021-08-28 15:06:40|20879.84|20759.84|20879.49|20759.49|20880.29|20760.29|20879.3|20759.3|10
1630163210000|2021-08-28 15:06:50|20880.66|20760.66|20879.69|20759.69|20880.7|20760.7|20879.32|20759.32|10
1630163220000|2021-08-28 15:07:00|20880.99|20760.99|20880.16|20760.16|20881.94|20761.94|20880.15|20760.15|10
1630163230000|2021-08-28 15:07:10|20879.81|20759.81|20880.53|20760.53|20881.22|20761.22|20879.81|20759.81|10
1630163240000|2021-08-28 15:07:20|20880.27|20760.27|20879|20759|20880.8|20760.8|20879|20759|10
1630163250000|2021-08-28 15:07:30|20878.99|20758.99|20875.54|20755.54|20878.99|20758.99|20875.54|20755.54|10
1630163260000|2021-08-28 15:07:40|20874.89|20754.89|20873.25|20753.25|20874.89|20754.89|20872.99|20752.99|10
1630163270000|2021-08-28 15:07:50|20873.28|20753.28|20870.54|20750.54|20873.37|20753.37|20870.54|20750.54|9
1630163280000|2021-08-28 15:08:00|20870.26|20750.26|20865.84|20745.84|20870.26|20750.26|20865.84|20745.84|10
1630163290000|2021-08-28 15:08:10|20864.68|20744.68|20865.93|20745.93|20866.13|20746.13|20864.68|20744.68|10
1630163300000|2021-08-28 15:08:20|20866.61|20746.61|20867.33|20747.33|20868.06|20748.06|20866.61|20746.61|10
1630163310000|2021-08-28 15:08:30|20867.64|20747.64|20868.66|20748.66|20868.82|20748.82|20867.31|20747.31|9
1630163320000|2021-08-28 15:08:40|20868.12|20748.12|20863.87|20743.87|20868.12|20748.12|20863.87|20743.87|9
1630163330000|2021-08-28 15:08:50|20863.88|20743.88|20863.51|20743.51|20863.99|20743.99|20863.16|20743.16|9
1630163340000|2021-08-28 15:09:00|20864.02|20744.02|20867.12|20747.12|20867.12|20747.12|20864.02|20744.02|10
1630163350000|2021-08-28 15:09:10|20867.02|20747.02|20866.02|20746.02|20867.02|20747.02|20865.65|20745.65|9
1630163360000|2021-08-28 15:09:20|20866.11|20746.11|20867.95|20747.95|20867.98|20747.98|20866.11|20746.11|10
1630163370000|2021-08-28 15:09:30|20868.29|20748.29|20873.01|20753.01|20873.01|20753.01|20868.29|20748.29|9
1630163380000|2021-08-28 15:09:40|20873.03|20753.03|20879.27|20759.27|20879.27|20759.27|20873.03|20753.03|10
1630163390000|2021-08-28 15:09:50|20878.42|20758.42|20882.73|20762.73|20882.73|20762.73|20878.42|20758.42|9
1630163400000|2021-08-28 15:10:00|20882.54|20762.54|20883.31|20763.31|20884.81|20764.81|20881.84|20761.84|10
1630163410000|2021-08-28 15:10:10|20883.2|20763.2|20883.94|20763.94|20884.39|20764.39|20882.72|20762.72|10
1630163420000|2021-08-28 15:10:20|20884.14|20764.14|20883.75|20763.75|20884.75|20764.75|20883.73|20763.73|9
1630163430000|2021-08-28 15:10:30|20883.95|20763.95|20893.32|20773.32|20893.32|20773.32|20883.95|20763.95|10
1630163440000|2021-08-28 15:10:40|20893.53|20773.53|20901.27|20781.27|20901.38|20781.38|20893.53|20773.53|10
1630163450000|2021-08-28 15:10:50|20903.31|20783.31|20912.03|20792.03|20912.06|20792.06|20903.31|20783.31|10
1630163460000|2021-08-28 15:11:00|20911.98|20791.98|20917.58|20797.58|20917.62|20797.62|20911.98|20791.98|10
1630163470000|2021-08-28 15:11:10|20918.99|20798.99|20919.33|20799.33|20919.39|20799.39|20918.49|20798.49|10
1630163480000|2021-08-28 15:11:20|20919.45|20799.45|20924.89|20804.89|20925.22|20805.22|20919.45|20799.45|10
1630163490000|2021-08-28 15:11:30|20925.36|20805.36|20924.74|20804.74|20925.36|20805.36|20924.14|20804.14|10
1630163500000|2021-08-28 15:11:40|20924.49|20804.49|20923.39|20803.39|20924.49|20804.49|20923.29|20803.29|9
1630163510000|2021-08-28 15:11:50|20923.41|20803.41|20922.93|20802.93|20924.95|20804.95|20922.85|20802.85|10
1630163520000|2021-08-28 15:12:00|20922.92|20802.92|20923.52|20803.52|20923.52|20803.52|20922.92|20802.92|9
1630163530000|2021-08-28 15:12:10|20923.81|20803.81|20924.91|20804.91|20925|20805|20923.46|20803.46|10
1630163540000|2021-08-28 15:12:20|20924.83|20804.83|20934.32|20814.32|20934.32|20814.32|20924.83|20804.83|10
1630163550000|2021-08-28 15:12:30|20934.48|20814.48|20932.36|20812.36|20934.65|20814.65|20932.36|20812.36|9
1630163560000|2021-08-28 15:12:40|20932.22|20812.22|20928.62|20808.62|20932.42|20812.42|20928.62|20808.62|10
1630163570000|2021-08-28 15:12:50|20928.61|20808.61|20932.54|20812.54|20932.54|20812.54|20928.05|20808.05|9
1630163580000|2021-08-28 15:13:00|20932.62|20812.62|20930.49|20810.49|20932.62|20812.62|20928.87|20808.87|10
1630163590000|2021-08-28 15:13:10|20930.33|20810.33|20934.36|20814.36|20934.36|20814.36|20930.19|20810.19|10
1630163600000|2021-08-28 15:13:20|20935.18|20815.18|20941.25|20821.25|20941.25|20821.25|20935.18|20815.18|10
1630163610000|2021-08-28 15:13:30|20941.48|20821.48|20946.54|20826.54|20946.54|20826.54|20941.48|20821.48|10
1630163620000|2021-08-28 15:13:40|20946.93|20826.93|20948.81|20828.81|20948.81|20828.81|20946.93|20826.93|10
1630163630000|2021-08-28 15:13:50|20948.68|20828.68|20949.56|20829.56|20949.75|20829.75|20948.52|20828.52|10
1630163640000|2021-08-28 15:14:00|20949.52|20829.52|20951.99|20831.99|20951.99|20831.99|20949.34|20829.34|10
1630163650000|2021-08-28 15:14:10|20950.64|20830.64|20950.64|20830.64|20951.67|20831.67|20950.11|20830.11|9
1630163660000|2021-08-28 15:14:20|20950.45|20830.45|20948.78|20828.78|20950.45|20830.45|20947.83|20827.83|9
1630163670000|2021-08-28 15:14:30|20948.66|20828.66|20945.85|20825.85|20948.66|20828.66|20945.85|20825.85|10
1630163680000|2021-08-28 15:14:40|20945.19|20825.19|20943.83|20823.83|20945.58|20825.58|20943.83|20823.83|9
1630163690000|2021-08-28 15:14:50|20943.69|20823.69|20940.89|20820.89|20943.69|20823.69|20940.89|20820.89|10
1630163700000|2021-08-28 15:15:00|20940.74|20820.74|20934.35|20814.35|20940.74|20820.74|20934.35|20814.35|10
1630163710000|2021-08-28 15:15:10|20933.42|20813.42|20930.42|20810.42|20933.42|20813.42|20929.24|20809.24|10
1630163720000|2021-08-28 15:15:20|20928.21|20808.21|20920.24|20800.24|20928.21|20808.21|20920.24|20800.24|10
1630163730000|2021-08-28 15:15:30|20920.34|20800.34|20913.15|20793.15|20920.34|20800.34|20913.15|20793.15|10
1630163740000|2021-08-28 15:15:40|20913.09|20793.09|20911.76|20791.76|20913.09|20793.09|20911.68|20791.68|8
1630163750000|2021-08-28 15:15:50|20910.98|20790.98|20908.42|20788.42|20910.98|20790.98|20908.42|20788.42|10
1630163760000|2021-08-28 15:16:00|20908.12|20788.12|20904.59|20784.59|20908.12|20788.12|20904.59|20784.59|9
1630163770000|2021-08-28 15:16:10|20904.46|20784.46|20903.62|20783.62|20904.46|20784.46|20903.18|20783.18|9
1630163780000|2021-08-28 15:16:20|20904|20784|20901.87|20781.87|20904|20784|20901.87|20781.87|6
1630163790000|2021-08-28 15:16:30|20901.5|20781.5|20902|20782|20902.49|20782.49|20900.47|20780.47|8
1630163800000|2021-08-28 15:16:40|20901.89|20781.89|20902.34|20782.34|20902.37|20782.37|20901.39|20781.39|10
1630163810000|2021-08-28 15:16:50|20901.58|20781.58|20902.19|20782.19|20902.19|20782.19|20901.58|20781.58|6
1630163820000|2021-08-28 15:17:00|20902.31|20782.31|20898.43|20778.43|20902.31|20782.31|20898.43|20778.43|7
1630163830000|2021-08-28 15:17:10|20898.16|20778.16|20897.07|20777.07|20898.19|20778.19|20896.89|20776.89|9
1630163840000|2021-08-28 15:17:20|20895.96|20775.96|20894.87|20774.87|20895.96|20775.96|20893.44|20773.44|10
1630163850000|2021-08-28 15:17:30|20894.7|20774.7|20893.91|20773.91|20894.7|20774.7|20893.81|20773.81|8
1630163860000|2021-08-28 15:17:40|20893.71|20773.71|20891.6|20771.6|20893.71|20773.71|20891.06|20771.06|9
1630163870000|2021-08-28 15:17:50|20890.9|20770.9|20892.45|20772.45|20892.45|20772.45|20889.97|20769.97|10
1630163880000|2021-08-28 15:18:00|20893.02|20773.02|20893.39|20773.39|20893.75|20773.75|20893.02|20773.02|8
1630163890000|2021-08-28 15:18:10|20893.42|20773.42|20893.27|20773.27|20893.42|20773.42|20892.86|20772.86|9
1630163900000|2021-08-28 15:18:20|20893.54|20773.54|20892.24|20772.24|20893.57|20773.57|20892.24|20772.24|8
1630163910000|2021-08-28 15:18:30|20892.34|20772.34|20891.93|20771.93|20892.36|20772.36|20891.93|20771.93|8
1630163920000|2021-08-28 15:18:40|20893.22|20773.22|20892.28|20772.28|20893.22|20773.22|20892.03|20772.03|9
1630163930000|2021-08-28 15:18:50|20892.8|20772.8|20894.67|20774.67|20894.92|20774.92|20892.8|20772.8|9
1630163940000|2021-08-28 15:19:00|20894.83|20774.83|20897.72|20777.72|20897.72|20777.72|20894.83|20774.83|9
1630163950000|2021-08-28 15:19:10|20899.32|20779.32|20897.95|20777.95|20899.32|20779.32|20897.95|20777.95|10
1630163960000|2021-08-28 15:19:20|20897.52|20777.52|20894.31|20774.31|20897.58|20777.58|20894.24|20774.24|9
1630163970000|2021-08-28 15:19:30|20893.87|20773.87|20893.17|20773.17|20893.87|20773.87|20893.17|20773.17|4
1630164120000|2021-08-28 15:22:00|20889.75|20769.75|20883.46|20763.46|20899.33|20779.33|20883.46|20763.46|120
1630164130000|2021-08-28 15:22:10|20882.87|20762.87|20880.14|20760.14|20882.87|20762.87|20879.54|20759.54|9
1630164140000|2021-08-28 15:22:20|20881.09|20761.09|20880.74|20760.74|20881.09|20761.09|20879.78|20759.78|10
1630164150000|2021-08-28 15:22:30|20880.86|20760.86|20877.83|20757.83|20880.87|20760.87|20877.83|20757.83|10
1630164160000|2021-08-28 15:22:40|20877.13|20757.13|20880.5|20760.5|20880.79|20760.79|20877.13|20757.13|10
1630164170000|2021-08-28 15:22:50|20880.42|20760.42|20881.03|20761.03|20881.19|20761.19|20880.23|20760.23|10
1630164180000|2021-08-28 15:23:00|20881.04|20761.04|20878.94|20758.94|20881.05|20761.05|20878.94|20758.94|10
1630164190000|2021-08-28 15:23:10|20880.28|20760.28|20883.29|20763.29|20883.29|20763.29|20880.28|20760.28|10
1630164200000|2021-08-28 15:23:20|20883.13|20763.13|20884.97|20764.97|20885.03|20765.03|20883.13|20763.13|10
1630164210000|2021-08-28 15:23:30|20885.44|20765.44|20885.41|20765.41|20887|20767|20885.21|20765.21|10
1630164220000|2021-08-28 15:23:40|20884.64|20764.64|20881.72|20761.72|20884.64|20764.64|20881.72|20761.72|10
1630164230000|2021-08-28 15:23:50|20881.61|20761.61|20880.65|20760.65|20881.61|20761.61|20880.65|20760.65|9
1630164240000|2021-08-28 15:24:00|20880.77|20760.77|20880.24|20760.24|20880.77|20760.77|20879.61|20759.61|9
1630164250000|2021-08-28 15:24:10|20880.32|20760.32|20881.25|20761.25|20882.74|20762.74|20880.32|20760.32|10
1630164260000|2021-08-28 15:24:20|20881.28|20761.28|20880.57|20760.57|20881.47|20761.47|20880.57|20760.57|9
1630164270000|2021-08-28 15:24:30|20880.71|20760.71|20880.18|20760.18|20880.79|20760.79|20880.08|20760.08|9
1630164280000|2021-08-28 15:24:40|20880.57|20760.57|20880.46|20760.46|20881.38|20761.38|20880.01|20760.01|10
1630164290000|2021-08-28 15:24:50|20880.78|20760.78|20880.58|20760.58|20880.78|20760.78|20880.3|20760.3|9
1630164300000|2021-08-28 15:25:00|20880.85|20760.85|20882.03|20762.03|20882.03|20762.03|20880.85|20760.85|9
1630164310000|2021-08-28 15:25:10|20882.37|20762.37|20886.95|20766.95|20886.95|20766.95|20882.37|20762.37|10
1630164320000|2021-08-28 15:25:20|20886.56|20766.56|20887.36|20767.36|20888.6|20768.6|20886.5|20766.5|10
1630164330000|2021-08-28 15:25:30|20888.74|20768.74|20889.88|20769.88|20890.1|20770.1|20888.74|20768.74|8
1630164340000|2021-08-28 15:25:40|20891.2|20771.2|20888.77|20768.77|20891.2|20771.2|20888.77|20768.77|8
1630164350000|2021-08-28 15:25:50|20888.56|20768.56|20887.03|20767.03|20888.57|20768.57|20887.03|20767.03|9
1630164360000|2021-08-28 15:26:00|20888.19|20768.19|20887.56|20767.56|20888.57|20768.57|20887.56|20767.56|10
1630164370000|2021-08-28 15:26:10|20887.6|20767.6|20886.92|20766.92|20887.73|20767.73|20886.82|20766.82|10
1630164380000|2021-08-28 15:26:20|20886.26|20766.26|20886.57|20766.57|20888.24|20768.24|20885.99|20765.99|10
1630164390000|2021-08-28 15:26:30|20885.2|20765.2|20885.43|20765.43|20885.97|20765.97|20884.55|20764.55|9
1630164400000|2021-08-28 15:26:40|20885.36|20765.36|20885.11|20765.11|20885.42|20765.42|20883.64|20763.64|10
1630164410000|2021-08-28 15:26:50|20884.69|20764.69|20883.48|20763.48|20884.69|20764.69|20883.42|20763.42|9
1630164420000|2021-08-28 15:27:00|20883.47|20763.47|20882.73|20762.73|20884.18|20764.18|20882.73|20762.73|10
1630164430000|2021-08-28 15:27:10|20882.71|20762.71|20882.17|20762.17|20882.71|20762.71|20881.58|20761.58|10
1630164440000|2021-08-28 15:27:20|20881.99|20761.99|20882.01|20762.01|20882.39|20762.39|20881.81|20761.81|10
1630164450000|2021-08-28 15:27:30|20882.41|20762.41|20886.16|20766.16|20886.16|20766.16|20882.41|20762.41|10
1630164460000|2021-08-28 15:27:40|20886.42|20766.42|20889.42|20769.42|20889.42|20769.42|20886.1|20766.1|10
1630164470000|2021-08-28 15:27:50|20889.69|20769.69|20895.37|20775.37|20895.37|20775.37|20889.69|20769.69|10
1630164480000|2021-08-28 15:28:00|20895.61|20775.61|20895.85|20775.85|20895.96|20775.96|20895.61|20775.61|9
1630164490000|2021-08-28 15:28:10|20896.06|20776.06|20897.44|20777.44|20897.44|20777.44|20895.81|20775.81|10
1630164500000|2021-08-28 15:28:20|20897.53|20777.53|20897.72|20777.72|20897.85|20777.85|20897.17|20777.17|10
1630164510000|2021-08-28 15:28:30|20897.66|20777.66|20898.36|20778.36|20898.36|20778.36|20897.62|20777.62|9
1630164520000|2021-08-28 15:28:40|20898.38|20778.38|20898.25|20778.25|20899.92|20779.92|20898.25|20778.25|8
1630164530000|2021-08-28 15:28:50|20898.13|20778.13|20898.55|20778.55|20898.55|20778.55|20898.02|20778.02|10
1630164540000|2021-08-28 15:29:00|20898.81|20778.81|20900.01|20780.01|20900.01|20780.01|20898.81|20778.81|10
1630164550000|2021-08-28 15:29:10|20900.45|20780.45|20903.52|20783.52|20903.52|20783.52|20900.45|20780.45|10
1630164560000|2021-08-28 15:29:20|20903.68|20783.68|20908.99|20788.99|20908.99|20788.99|20903.68|20783.68|9
1630164570000|2021-08-28 15:29:30|20909.09|20789.09|20912.18|20792.18|20912.51|20792.51|20909.09|20789.09|10
1630164580000|2021-08-28 15:29:40|20912.76|20792.76|20916.97|20796.97|20916.97|20796.97|20912.76|20792.76|10
1630164590000|2021-08-28 15:29:50|20918.37|20798.37|20926.93|20806.93|20926.93|20806.93|20918.37|20798.37|10
1630164600000|2021-08-28 15:30:00|20926.75|20806.75|20927.15|20807.15|20928.41|20808.41|20926.75|20806.75|10
1630164610000|2021-08-28 15:30:10|20927.87|20807.87|20927.48|20807.48|20928.54|20808.54|20927.48|20807.48|10
1630164620000|2021-08-28 15:30:20|20927.67|20807.67|20928.28|20808.28|20928.28|20808.28|20927.67|20807.67|9
1630164630000|2021-08-28 15:30:30|20928.45|20808.45|20928.73|20808.73|20930.02|20810.02|20928.34|20808.34|9
1630164640000|2021-08-28 15:30:40|20928.56|20808.56|20930.21|20810.21|20930.33|20810.33|20928.53|20808.53|7
1630164650000|2021-08-28 15:30:50|20930.56|20810.56|20932.47|20812.47|20932.47|20812.47|20930.56|20810.56|10
1630164660000|2021-08-28 15:31:00|20932.75|20812.75|20934.59|20814.59|20935.68|20815.68|20932.75|20812.75|10
1630164670000|2021-08-28 15:31:10|20934.81|20814.81|20936.24|20816.24|20937.61|20817.61|20934.81|20814.81|10
1630164680000|2021-08-28 15:31:20|20936.2|20816.2|20935.75|20815.75|20936.68|20816.68|20935.75|20815.75|10
1630164690000|2021-08-28 15:31:30|20935.49|20815.49|20933.7|20813.7|20935.49|20815.49|20933.4|20813.4|9
1630164700000|2021-08-28 15:31:40|20933.39|20813.39|20929.23|20809.23|20933.39|20813.39|20929.23|20809.23|10
1630164710000|2021-08-28 15:31:50|20928.66|20808.66|20926.38|20806.38|20928.85|20808.85|20926.38|20806.38|10
1630164720000|2021-08-28 15:32:00|20926.25|20806.25|20922.99|20802.99|20926.25|20806.25|20922.99|20802.99|10
1630164730000|2021-08-28 15:32:10|20922.79|20802.79|20923.7|20803.7|20924.56|20804.56|20922.79|20802.79|6
1630164740000|2021-08-28 15:32:20|20923.74|20803.74|20920.95|20800.95|20923.74|20803.74|20920.95|20800.95|9
1630164750000|2021-08-28 15:32:30|20920.94|20800.94|20920.86|20800.86|20920.94|20800.94|20920.02|20800.02|9
1630164760000|2021-08-28 15:32:40|20920.99|20800.99|20921.23|20801.23|20921.39|20801.39|20920.6|20800.6|8
1630164770000|2021-08-28 15:32:50|20921.32|20801.32|20915.65|20795.65|20921.32|20801.32|20915.65|20795.65|9
1630164780000|2021-08-28 15:33:00|20913.94|20793.94|20910.72|20790.72|20913.94|20793.94|20910.72|20790.72|10
1630164790000|2021-08-28 15:33:10|20910.27|20790.27|20913.18|20793.18|20913.18|20793.18|20910.27|20790.27|10
1630164800000|2021-08-28 15:33:20|20913.98|20793.98|20917.38|20797.38|20917.38|20797.38|20913.98|20793.98|10
1630164810000|2021-08-28 15:33:30|20917.69|20797.69|20921.73|20801.73|20921.92|20801.92|20917.69|20797.69|9
1630164820000|2021-08-28 15:33:40|20921.58|20801.58|20922.28|20802.28|20922.32|20802.32|20921.14|20801.14|9
1630164830000|2021-08-28 15:33:50|20921.73|20801.73|20921.87|20801.87|20921.87|20801.87|20920.61|20800.61|10
1630164840000|2021-08-28 15:34:00|20922.33|20802.33|20926.16|20806.16|20926.37|20806.37|20922.33|20802.33|10
1630164850000|2021-08-28 15:34:10|20926.17|20806.17|20926.41|20806.41|20927.56|20807.56|20926.1|20806.1|10
1630164860000|2021-08-28 15:34:20|20926.84|20806.84|20929.3|20809.3|20929.3|20809.3|20926.84|20806.84|9
1630164870000|2021-08-28 15:34:30|20929.45|20809.45|20930.42|20810.42|20930.42|20810.42|20928.08|20808.08|8
1630164880000|2021-08-28 15:34:40|20930.17|20810.17|20931.68|20811.68|20932.04|20812.04|20930.17|20810.17|9
1630164890000|2021-08-28 15:34:50|20931.77|20811.77|20935.12|20815.12|20935.24|20815.24|20931.16|20811.16|8
1630164900000|2021-08-28 15:35:00|20935.11|20815.11|20933.12|20813.12|20935.32|20815.32|20933.02|20813.02|10
1630164910000|2021-08-28 15:35:10|20933.36|20813.36|20935.15|20815.15|20935.58|20815.58|20933.36|20813.36|9
1630164920000|2021-08-28 15:35:20|20934.69|20814.69|20935.97|20815.97|20936.45|20816.45|20934.69|20814.69|10
1630164930000|2021-08-28 15:35:30|20936.02|20816.02|20938.48|20818.48|20938.48|20818.48|20936.02|20816.02|10
1630164940000|2021-08-28 15:35:40|20938.38|20818.38|20941.1|20821.1|20941.1|20821.1|20938.38|20818.38|8
1630164950000|2021-08-28 15:35:50|20942.41|20822.41|20948.98|20828.98|20948.98|20828.98|20942.41|20822.41|9
1630164960000|2021-08-28 15:36:00|20949.13|20829.13|20951.02|20831.02|20951.02|20831.02|20949.05|20829.05|10
1630164970000|2021-08-28 15:36:10|20950.9|20830.9|20949.82|20829.82|20951.31|20831.31|20949.23|20829.23|10
1630164980000|2021-08-28 15:36:20|20949.35|20829.35|20950.01|20830.01|20950.51|20830.51|20949.35|20829.35|10
1630164990000|2021-08-28 15:36:30|20950|20830|20947.48|20827.48|20950.33|20830.33|20947.48|20827.48|10
1630165000000|2021-08-28 15:36:40|20947.63|20827.63|20947.18|20827.18|20948.62|20828.62|20947.15|20827.15|10
1630165010000|2021-08-28 15:36:50|20947.4|20827.4|20948.62|20828.62|20949.34|20829.34|20947.4|20827.4|10
1630165020000|2021-08-28 15:37:00|20948.12|20828.12|20947.03|20827.03|20948.12|20828.12|20947.03|20827.03|10
1630165030000|2021-08-28 15:37:10|20947.16|20827.16|20947.17|20827.17|20947.17|20827.17|20946.11|20826.11|10
1630165040000|2021-08-28 15:37:20|20947.44|20827.44|20947.49|20827.49|20947.57|20827.57|20946.97|20826.97|10
1630165050000|2021-08-28 15:37:30|20947.32|20827.32|20946.89|20826.89|20947.48|20827.48|20946.79|20826.79|9
1630165060000|2021-08-28 15:37:40|20946.38|20826.38|20944.94|20824.94|20946.72|20826.72|20944.76|20824.76|7
1630165070000|2021-08-28 15:37:50|20945.5|20825.5|20946.78|20826.78|20946.78|20826.78|20945.5|20825.5|9
1630165080000|2021-08-28 15:38:00|20946.81|20826.81|20948.52|20828.52|20948.65|20828.65|20946.81|20826.81|10
1630165090000|2021-08-28 15:38:10|20948.39|20828.39|20948.66|20828.66|20948.66|20828.66|20948.09|20828.09|10
1630165100000|2021-08-28 15:38:20|20948.69|20828.69|20952.95|20832.95|20954.3|20834.3|20948.69|20828.69|10
1630165110000|2021-08-28 15:38:30|20954.11|20834.11|20952.43|20832.43|20955.38|20835.38|20952.43|20832.43|10
1630165120000|2021-08-28 15:38:40|20951.67|20831.67|20949.24|20829.24|20951.7|20831.7|20949.15|20829.15|10
1630165130000|2021-08-28 15:38:50|20948.59|20828.59|20947.34|20827.34|20948.6|20828.6|20945.98|20825.98|8
1630165140000|2021-08-28 15:39:00|20947.32|20827.32|20944.48|20824.48|20947.32|20827.32|20944.48|20824.48|9
1630165150000|2021-08-28 15:39:10|20944.47|20824.47|20944.16|20824.16|20944.48|20824.48|20944.16|20824.16|9
1630165160000|2021-08-28 15:39:20|20944.74|20824.74|20945.12|20825.12|20945.13|20825.13|20944.68|20824.68|9
1630165170000|2021-08-28 15:39:30|20944.69|20824.69|20944.14|20824.14|20944.69|20824.69|20943.83|20823.83|7
1630165180000|2021-08-28 15:39:40|20944.33|20824.33|20941.29|20821.29|20944.82|20824.82|20941.29|20821.29|10
1630165190000|2021-08-28 15:39:50|20940.83|20820.83|20940.62|20820.62|20940.89|20820.89|20940.45|20820.45|9
1630165200000|2021-08-28 15:40:00|20940.58|20820.58|20939.59|20819.59|20940.58|20820.58|20939.59|20819.59|9
1630165210000|2021-08-28 15:40:10|20939.56|20819.56|20939.6|20819.6|20939.74|20819.74|20939.56|20819.56|8
1630165220000|2021-08-28 15:40:20|20939.36|20819.36|20938.71|20818.71|20940.27|20820.27|20938.71|20818.71|9
1630165230000|2021-08-28 15:40:30|20938.35|20818.35|20939.13|20819.13|20939.13|20819.13|20937.56|20817.56|10
1630165240000|2021-08-28 15:40:40|20939.45|20819.45|20939.82|20819.82|20939.82|20819.82|20939.45|20819.45|10
1630165250000|2021-08-28 15:40:50|20939.85|20819.85|20938.51|20818.51|20939.92|20819.92|20938.51|20818.51|10
1630165260000|2021-08-28 15:41:00|20939.16|20819.16|20940.91|20820.91|20940.91|20820.91|20939.16|20819.16|10
1630165270000|2021-08-28 15:41:10|20940.96|20820.96|20942.42|20822.42|20942.58|20822.58|20940.96|20820.96|8
1630165280000|2021-08-28 15:41:20|20942.25|20822.25|20941.17|20821.17|20942.25|20822.25|20941.17|20821.17|9
1630165290000|2021-08-28 15:41:30|20941.08|20821.08|20938.88|20818.88|20941.08|20821.08|20938.28|20818.28|10
1630165300000|2021-08-28 15:41:40|20939.12|20819.12|20937.43|20817.43|20939.72|20819.72|20937.43|20817.43|9
1630165310000|2021-08-28 15:41:50|20936.8|20816.8|20935.21|20815.21|20936.8|20816.8|20935.21|20815.21|10
1630165320000|2021-08-28 15:42:00|20934.88|20814.88|20933.11|20813.11|20934.88|20814.88|20932.42|20812.42|10
1630165330000|2021-08-28 15:42:10|20932.56|20812.56|20933.33|20813.33|20933.33|20813.33|20932.56|20812.56|9
1630165340000|2021-08-28 15:42:20|20933.51|20813.51|20933.91|20813.91|20934.02|20814.02|20933.51|20813.51|9
1630165350000|2021-08-28 15:42:30|20934.02|20814.02|20937.07|20817.07|20937.07|20817.07|20934.02|20814.02|9
1630165360000|2021-08-28 15:42:40|20937.14|20817.14|20939.77|20819.77|20939.77|20819.77|20937.14|20817.14|10
1630165370000|2021-08-28 15:42:50|20940.13|20820.13|20947.77|20827.77|20947.77|20827.77|20940.13|20820.13|10
1630165380000|2021-08-28 15:43:00|20948|20828|20954.01|20834.01|20954.01|20834.01|20947.9|20827.9|10
1630165390000|2021-08-28 15:43:10|20954.8|20834.8|20955.79|20835.79|20955.79|20835.79|20954.23|20834.23|9
1630165400000|2021-08-28 15:43:20|20955.52|20835.52|20958.65|20838.65|20958.65|20838.65|20955.52|20835.52|9
1630165410000|2021-08-28 15:43:30|20958.83|20838.83|20962.69|20842.69|20962.69|20842.69|20958.83|20838.83|10
1630165420000|2021-08-28 15:43:40|20963.25|20843.25|20962.6|20842.6|20963.96|20843.96|20962.28|20842.28|10
1630165430000|2021-08-28 15:43:50|20962.72|20842.72|20961.97|20841.97|20963.08|20843.08|20961.97|20841.97|9
1630165440000|2021-08-28 15:44:00|20961.84|20841.84|20964.37|20844.37|20964.55|20844.55|20961.84|20841.84|9
1630165450000|2021-08-28 15:44:10|20964.82|20844.82|20965.41|20845.41|20966.16|20846.16|20964.82|20844.82|9
1630165460000|2021-08-28 15:44:20|20965.52|20845.52|20971.35|20851.35|20971.37|20851.37|20965.52|20845.52|10
1630165470000|2021-08-28 15:44:30|20972.3|20852.3|20972.47|20852.47|20973.72|20853.72|20972.3|20852.3|9
1630165480000|2021-08-28 15:44:40|20972.44|20852.44|20970.32|20850.32|20972.51|20852.51|20970.32|20850.32|10
1630165490000|2021-08-28 15:44:50|20971.1|20851.1|20973.89|20853.89|20973.89|20853.89|20971.1|20851.1|9
1630165500000|2021-08-28 15:45:00|20973.7|20853.7|20973.02|20853.02|20974.01|20854.01|20973.02|20853.02|9
1630165510000|2021-08-28 15:45:10|20972.85|20852.85|20972.37|20852.37|20973.26|20853.26|20971.36|20851.36|10
1630165520000|2021-08-28 15:45:20|20972.98|20852.98|20971.88|20851.88|20973.8|20853.8|20971.85|20851.85|10
1630165530000|2021-08-28 15:45:30|20971.83|20851.83|20970.71|20850.71|20971.83|20851.83|20970.37|20850.37|10
1630165540000|2021-08-28 15:45:40|20971.26|20851.26|20973.31|20853.31|20973.31|20853.31|20971.26|20851.26|10
1630165550000|2021-08-28 15:45:50|20973.41|20853.41|20974.83|20854.83|20974.83|20854.83|20973.26|20853.26|10
1630165560000|2021-08-28 15:46:00|20974.77|20854.77|20976.9|20856.9|20976.9|20856.9|20974.74|20854.74|9
1630165570000|2021-08-28 15:46:10|20977.15|20857.15|20979.34|20859.34|20979.79|20859.79|20977.15|20857.15|9
1630165580000|2021-08-28 15:46:20|20979.64|20859.64|20982.62|20862.62|20982.62|20862.62|20979.64|20859.64|10
1630165590000|2021-08-28 15:46:30|20982.69|20862.69|20983.1|20863.1|20983.36|20863.36|20982.69|20862.69|10
1630165600000|2021-08-28 15:46:40|20983.87|20863.87|20986.76|20866.76|20986.76|20866.76|20983.87|20863.87|10
1630165610000|2021-08-28 15:46:50|20986.73|20866.73|20984.31|20864.31|20986.73|20866.73|20984.1|20864.1|10
1630165620000|2021-08-28 15:47:00|20984.72|20864.72|20986.46|20866.46|20986.46|20866.46|20984.63|20864.63|9
1630165630000|2021-08-28 15:47:10|20986.6|20866.6|20988.86|20868.86|20988.86|20868.86|20986.6|20866.6|10
1630165640000|2021-08-28 15:47:20|20988.82|20868.82|20989.09|20869.09|20989.09|20869.09|20988.82|20868.82|9
1630165650000|2021-08-28 15:47:30|20989.68|20869.68|20989.27|20869.27|20990.8|20870.8|20989.27|20869.27|8
1630165660000|2021-08-28 15:47:40|20989.43|20869.43|20990.22|20870.22|20990.67|20870.67|20989.02|20869.02|10
1630165670000|2021-08-28 15:47:50|20990.33|20870.33|20989.94|20869.94|20991.11|20871.11|20989.89|20869.89|9
1630165680000|2021-08-28 15:48:00|20989.69|20869.69|20990.7|20870.7|20990.92|20870.92|20989.65|20869.65|10
1630165690000|2021-08-28 15:48:10|20990.79|20870.79|20993.98|20873.98|20993.98|20873.98|20990.79|20870.79|9
1630165700000|2021-08-28 15:48:20|20994.09|20874.09|20995.15|20875.15|20995.28|20875.28|20993.25|20873.25|10
1630165710000|2021-08-28 15:48:30|20994.93|20874.93|20995.85|20875.85|20995.98|20875.98|20994.93|20874.93|9
1630165720000|2021-08-28 15:48:40|20996.05|20876.05|20994.9|20874.9|20996.36|20876.36|20994.9|20874.9|10
1630165730000|2021-08-28 15:48:50|20995.47|20875.47|20992.19|20872.19|20995.53|20875.53|20992.19|20872.19|9
1630165740000|2021-08-28 15:49:00|20991.94|20871.94|20989.21|20869.21|20991.94|20871.94|20989.21|20869.21|9
1630165750000|2021-08-28 15:49:10|20989.87|20869.87|20988.61|20868.61|20990.27|20870.27|20988.61|20868.61|8
1630165760000|2021-08-28 15:49:20|20988.58|20868.58|20987.41|20867.41|20988.65|20868.65|20987.41|20867.41|9
1630165770000|2021-08-28 15:49:30|20987.5|20867.5|20988|20868|20988|20868|20987.37|20867.37|8
1630165780000|2021-08-28 15:49:40|20987.83|20867.83|20987.63|20867.63|20987.83|20867.83|20987.23|20867.23|8
1630165790000|2021-08-28 15:49:50|20988.07|20868.07|20987.28|20867.28|20988.77|20868.77|20987.28|20867.28|9
1630165800000|2021-08-28 15:50:00|20987.26|20867.26|20988.85|20868.85|20989|20869|20987.13|20867.13|10
1630165810000|2021-08-28 15:50:10|20989|20869|20989.68|20869.68|20989.68|20869.68|20988.71|20868.71|9
1630165820000|2021-08-28 15:50:20|20989.93|20869.93|20992.69|20872.69|20992.69|20872.69|20989.93|20869.93|8
1630165830000|2021-08-28 15:50:30|20992.67|20872.67|20993.02|20873.02|20993.29|20873.29|20992.06|20872.06|9
1630165840000|2021-08-28 15:50:40|20993.15|20873.15|20994.07|20874.07|20995.72|20875.72|20993.15|20873.15|9
1630165850000|2021-08-28 15:50:50|20994.1|20874.1|20993.12|20873.12|20994.22|20874.22|20992.87|20872.87|10
1630165860000|2021-08-28 15:51:00|20993.17|20873.17|20992.6|20872.6|20993.17|20873.17|20992.3|20872.3|9
1630165870000|2021-08-28 15:51:10|20992.61|20872.61|20992.1|20872.1|20992.77|20872.77|20991.95|20871.95|10
1630165880000|2021-08-28 15:51:20|20991.92|20871.92|20992.61|20872.61|20992.93|20872.93|20991.92|20871.92|10
1630165890000|2021-08-28 15:51:30|20992.71|20872.71|20993.04|20873.04|20993.04|20873.04|20991.67|20871.67|9
1630165900000|2021-08-28 15:51:40|20992.91|20872.91|20992.42|20872.42|20992.91|20872.91|20991.28|20871.28|10
1630165910000|2021-08-28 15:51:50|20993.1|20873.1|20992.63|20872.63|20993.25|20873.25|20992.57|20872.57|10
1630165920000|2021-08-28 15:52:00|20992.73|20872.73|20994.69|20874.69|20994.69|20874.69|20992.73|20872.73|10
1630165930000|2021-08-28 15:52:10|20994.54|20874.54|20996.23|20876.23|20996.94|20876.94|20994.54|20874.54|10
1630165940000|2021-08-28 15:52:20|20996.4|20876.4|20995|20875|20996.4|20876.4|20994.7|20874.7|9
1630165950000|2021-08-28 15:52:30|20995.02|20875.02|20993.67|20873.67|20995.02|20875.02|20993.52|20873.52|10
1630165960000|2021-08-28 15:52:40|20993.4|20873.4|20991.87|20871.87|20993.4|20873.4|20991.87|20871.87|7
1630165970000|2021-08-28 15:52:50|20992.03|20872.03|20991.81|20871.81|20992.48|20872.48|20991.58|20871.58|10
1630165980000|2021-08-28 15:53:00|20991.5|20871.5|20992.03|20872.03|20992.26|20872.26|20991.49|20871.49|10
1630165990000|2021-08-28 15:53:10|20992.05|20872.05|20993.32|20873.32|20993.67|20873.67|20992.05|20872.05|9
1630166000000|2021-08-28 15:53:20|20993.49|20873.49|20994.08|20874.08|20994.36|20874.36|20993.49|20873.49|9
1630166010000|2021-08-28 15:53:30|20993.94|20873.94|20994.11|20874.11|20994.31|20874.31|20993.74|20873.74|9
1630166020000|2021-08-28 15:53:40|20994.22|20874.22|20993.04|20873.04|20994.41|20874.41|20992.77|20872.77|9
1630166030000|2021-08-28 15:53:50|20993.59|20873.59|20995.73|20875.73|20995.77|20875.77|20993.59|20873.59|10
1630166040000|2021-08-28 15:54:00|20995.44|20875.44|20995.31|20875.31|20995.63|20875.63|20995.08|20875.08|9
1630166050000|2021-08-28 15:54:10|20995.18|20875.18|20994.38|20874.38|20995.18|20875.18|20994.25|20874.25|9
1630166060000|2021-08-28 15:54:20|20994.32|20874.32|20994.33|20874.33|20995.17|20875.17|20994.32|20874.32|9
1630166070000|2021-08-28 15:54:30|20994.16|20874.16|20992.73|20872.73|20994.23|20874.23|20992.39|20872.39|9
1630166080000|2021-08-28 15:54:40|20993.34|20873.34|20997.86|20877.86|20997.86|20877.86|20992.94|20872.94|9
1630166090000|2021-08-28 15:54:50|20997.98|20877.98|21001.31|20881.31|21001.31|20881.31|20997.98|20877.98|8
1630166100000|2021-08-28 15:55:00|21001.2|20881.2|21000.87|20880.87|21001.2|20881.2|20999.04|20879.04|10
1630166110000|2021-08-28 15:55:10|21001.11|20881.11|21002.65|20882.65|21002.65|20882.65|21001.11|20881.11|9
1630166120000|2021-08-28 15:55:20|21002.51|20882.51|21001.67|20881.67|21002.83|20882.83|21001.44|20881.44|10
1630166130000|2021-08-28 15:55:30|21003.61|20883.61|21003.98|20883.98|21004.23|20884.23|21003.55|20883.55|10
1630166140000|2021-08-28 15:55:40|21003.95|20883.95|21003.17|20883.17|21003.95|20883.95|21002.59|20882.59|10
1630166150000|2021-08-28 15:55:50|21002.71|20882.71|20998.38|20878.38|21002.84|20882.84|20998.21|20878.21|10
1630166160000|2021-08-28 15:56:00|20998.6|20878.6|20998.25|20878.25|20999.22|20879.22|20998.15|20878.15|10
1630166170000|2021-08-28 15:56:10|20998.36|20878.36|20998.83|20878.83|20998.98|20878.98|20998.36|20878.36|6
1630166180000|2021-08-28 15:56:20|20998.91|20878.91|20999.15|20879.15|20999.58|20879.58|20998.91|20878.91|8
1630166190000|2021-08-28 15:56:30|20999.49|20879.49|20999.43|20879.43|20999.49|20879.49|20999.07|20879.07|8
1630166200000|2021-08-28 15:56:40|20999.45|20879.45|21004.01|20884.01|21004.01|20884.01|20999.11|20879.11|8
1630166210000|2021-08-28 15:56:50|21004.57|20884.57|21006.75|20886.75|21006.75|20886.75|21004.57|20884.57|9
1630166220000|2021-08-28 15:57:00|21006.79|20886.79|21007.15|20887.15|21007.15|20887.15|21005.74|20885.74|10
1630166230000|2021-08-28 15:57:10|21007.19|20887.19|21008.63|20888.63|21008.63|20888.63|21007.19|20887.19|10
1630166240000|2021-08-28 15:57:20|21008.49|20888.49|21011.63|20891.63|21011.63|20891.63|21008.49|20888.49|9
1630166250000|2021-08-28 15:57:30|21011.65|20891.65|21013.94|20893.94|21013.94|20893.94|21011.65|20891.65|10
1630166260000|2021-08-28 15:57:40|21013.93|20893.93|21015.2|20895.2|21015.41|20895.41|21013.86|20893.86|10
1630166270000|2021-08-28 15:57:50|21014.86|20894.86|21013.7|20893.7|21015.31|20895.31|21013.1|20893.1|9
1630166280000|2021-08-28 15:58:00|21013.71|20893.71|21014.74|20894.74|21014.74|20894.74|21013.38|20893.38|10
1630166290000|2021-08-28 15:58:10|21015.42|20895.42|21014.82|20894.82|21016.37|20896.37|21014.82|20894.82|9
1630166300000|2021-08-28 15:58:20|21014.61|20894.61|21013.68|20893.68|21014.61|20894.61|21013.68|20893.68|10
1630166310000|2021-08-28 15:58:30|21015.2|20895.2|21015.49|20895.49|21015.95|20895.95|21015.02|20895.02|10
1630166320000|2021-08-28 15:58:40|21015.18|20895.18|21015.14|20895.14|21015.44|20895.44|21014.32|20894.32|9
1630166330000|2021-08-28 15:58:50|21015.53|20895.53|21015.71|20895.71|21015.91|20895.91|21015.07|20895.07|10
1630166340000|2021-08-28 15:59:00|21015.92|20895.92|21016.1|20896.1|21016.28|20896.28|21015.22|20895.22|10
1630166350000|2021-08-28 15:59:10|21016.36|20896.36|21015.79|20895.79|21016.36|20896.36|21015.33|20895.33|9
1630166360000|2021-08-28 15:59:20|21015.44|20895.44|21015.14|20895.14|21016.15|20896.15|21014.65|20894.65|10
1630166370000|2021-08-28 15:59:30|21015.02|20895.02|21016.47|20896.47|21016.47|20896.47|21015.01|20895.01|10
1630166380000|2021-08-28 15:59:40|21017.24|20897.24|21017.38|20897.38|21017.78|20897.78|21015.95|20895.95|10
1630166390000|2021-08-28 15:59:50|21017.26|20897.26|21017.35|20897.35|21017.61|20897.61|21015.96|20895.96|9
1630166400000|2021-08-28 16:00:00|21017.28|20897.28|21019.24|20899.24|21019.24|20899.24|21017.26|20897.26|10
1630166410000|2021-08-28 16:00:10|21019.22|20899.22|21020.57|20900.57|21021.35|20901.35|21019.17|20899.17|10
1630166420000|2021-08-28 16:00:20|21021.45|20901.45|21023.9|20903.9|21023.9|20903.9|21021.45|20901.45|7
1630166430000|2021-08-28 16:00:30|21025.42|20905.42|21037.25|20917.25|21037.25|20917.25|21025.42|20905.42|10
1630166440000|2021-08-28 16:00:40|21037.19|20917.19|21040.68|20920.68|21040.68|20920.68|21037.19|20917.19|10
1630166450000|2021-08-28 16:00:50|21040.91|20920.91|21041.53|20921.53|21042.13|20922.13|21040.91|20920.91|10
1630166460000|2021-08-28 16:01:00|21042.46|20922.46|21042.18|20922.18|21043.18|20923.18|21042.02|20922.02|10
1630166470000|2021-08-28 16:01:10|21042.44|20922.44|21038.77|20918.77|21042.44|20922.44|21038.73|20918.73|10
1630166480000|2021-08-28 16:01:20|21039.07|20919.07|21042.64|20922.64|21042.64|20922.64|21038.4|20918.4|10
1630166490000|2021-08-28 16:01:30|21042.46|20922.46|21042.12|20922.12|21044.35|20924.35|21041.72|20921.72|10
1630166500000|2021-08-28 16:01:40|21041.79|20921.79|21038.96|20918.96|21042.09|20922.09|21038.96|20918.96|9
1630166510000|2021-08-28 16:01:50|21039.69|20919.69|21037.88|20917.88|21040.26|20920.26|21037.88|20917.88|10
1630166520000|2021-08-28 16:02:00|21038.14|20918.14|21037.11|20917.11|21038.14|20918.14|21035.54|20915.54|10
1630166530000|2021-08-28 16:02:10|21036.12|20916.12|21028.73|20908.73|21036.12|20916.12|21028.73|20908.73|10
1630166540000|2021-08-28 16:02:20|21028.46|20908.46|21022.41|20902.41|21028.46|20908.46|21022.41|20902.41|10
1630166550000|2021-08-28 16:02:30|21021.08|20901.08|21020.96|20900.96|21021.1|20901.1|21020.02|20900.02|10
1630166560000|2021-08-28 16:02:40|21019.51|20899.51|21016.33|20896.33|21020.33|20900.33|21016.33|20896.33|10
1630166570000|2021-08-28 16:02:50|21016.11|20896.11|21010.67|20890.67|21016.11|20896.11|21010.67|20890.67|9
1630166580000|2021-08-28 16:03:00|21010.54|20890.54|21004.61|20884.61|21010.54|20890.54|21004.61|20884.61|10
1630166590000|2021-08-28 16:03:10|21002.5|20882.5|21001.31|20881.31|21003.13|20883.13|21001.31|20881.31|8
1630166600000|2021-08-28 16:03:20|21000.35|20880.35|21006.96|20886.96|21006.96|20886.96|21000.1|20880.1|9
1630166610000|2021-08-28 16:03:30|21007.33|20887.33|21012.61|20892.61|21012.61|20892.61|21007.33|20887.33|10
1630166620000|2021-08-28 16:03:40|21011.81|20891.81|21015.51|20895.51|21015.51|20895.51|21011.64|20891.64|10
1630166630000|2021-08-28 16:03:50|21016.91|20896.91|21017.68|20897.68|21019.62|20899.62|21016.91|20896.91|10
1630166640000|2021-08-28 16:04:00|21019.9|20899.9|21016.78|20896.78|21019.9|20899.9|21016.78|20896.78|10
1630166650000|2021-08-28 16:04:10|21016.27|20896.27|21017.44|20897.44|21017.45|20897.45|21016.09|20896.09|8
1630166660000|2021-08-28 16:04:20|21017.25|20897.25|21017.08|20897.08|21017.25|20897.25|21016.66|20896.66|10
1630166670000|2021-08-28 16:04:30|21016.81|20896.81|21015.41|20895.41|21016.94|20896.94|21015.21|20895.21|10
1630166680000|2021-08-28 16:04:40|21015.62|20895.62|21014.26|20894.26|21015.62|20895.62|21013.05|20893.05|10
1630166690000|2021-08-28 16:04:50|21014.14|20894.14|21012.98|20892.98|21014.63|20894.63|21012.82|20892.82|10
1630166700000|2021-08-28 16:05:00|21013.44|20893.44|21013.41|20893.41|21013.65|20893.65|21013.13|20893.13|9
1630166710000|2021-08-28 16:05:10|21011.02|20891.02|21015.25|20895.25|21015.25|20895.25|21010.43|20890.43|10
1630166720000|2021-08-28 16:05:20|21015.33|20895.33|21014.87|20894.87|21015.85|20895.85|21014.6|20894.6|10
1630166730000|2021-08-28 16:05:30|21014.95|20894.95|21014.44|20894.44|21014.96|20894.96|21014.44|20894.44|8
1630166740000|2021-08-28 16:05:40|21014.27|20894.27|21013.26|20893.26|21014.84|20894.84|21013.02|20893.02|10
1630166750000|2021-08-28 16:05:50|21014.71|20894.71|21014.73|20894.73|21014.91|20894.91|21014.69|20894.69|9
1630166760000|2021-08-28 16:06:00|21014.76|20894.76|21017.89|20897.89|21017.89|20897.89|21014.76|20894.76|10
1630166770000|2021-08-28 16:06:10|21018.09|20898.09|21020.13|20900.13|21020.39|20900.39|21018.09|20898.09|10
1630166780000|2021-08-28 16:06:20|21020.19|20900.19|21018.28|20898.28|21020.21|20900.21|21018.28|20898.28|10
1630166790000|2021-08-28 16:06:30|21019.55|20899.55|21019.84|20899.84|21019.84|20899.84|21019.23|20899.23|9
1630166800000|2021-08-28 16:06:40|21020.2|20900.2|21020.34|20900.34|21020.34|20900.34|21018.66|20898.66|10
1630166810000|2021-08-28 16:06:50|21020.41|20900.41|21021.31|20901.31|21021.31|20901.31|21020.21|20900.21|10
1630166820000|2021-08-28 16:07:00|21021.03|20901.03|21019.56|20899.56|21021.45|20901.45|21019.3|20899.3|10
1630166830000|2021-08-28 16:07:10|21019.62|20899.62|21017.52|20897.52|21019.62|20899.62|21017.52|20897.52|9
1630166840000|2021-08-28 16:07:20|21016.86|20896.86|21013.28|20893.28|21017.42|20897.42|21013.28|20893.28|10
1630166850000|2021-08-28 16:07:30|21013.12|20893.12|21008.13|20888.13|21013.12|20893.12|21008.08|20888.08|9
1630166860000|2021-08-28 16:07:40|21008.14|20888.14|21004.83|20884.83|21008.14|20888.14|21004.83|20884.83|10
1630166870000|2021-08-28 16:07:50|21004.28|20884.28|21001.55|20881.55|21004.31|20884.31|21001.55|20881.55|10
1630166880000|2021-08-28 16:08:00|21000.47|20880.47|20997.38|20877.38|21000.47|20880.47|20997.38|20877.38|9
1630166890000|2021-08-28 16:08:10|20997.39|20877.39|20991.89|20871.89|20998.57|20878.57|20991.89|20871.89|10
1630166900000|2021-08-28 16:08:20|20988.22|20868.22|20979.2|20859.2|20988.22|20868.22|20979.2|20859.2|10
1630166910000|2021-08-28 16:08:30|20978.74|20858.74|20977.04|20857.04|20978.74|20858.74|20977.04|20857.04|10
1630166920000|2021-08-28 16:08:40|20977.46|20857.46|20970.79|20850.79|20978.02|20858.02|20970.55|20850.55|10
1630166930000|2021-08-28 16:08:50|20971.27|20851.27|20968.5|20848.5|20971.27|20851.27|20968.5|20848.5|10
1630166940000|2021-08-28 16:09:00|20968.57|20848.57|20970.86|20850.86|20970.86|20850.86|20967.84|20847.84|10
1630166950000|2021-08-28 16:09:10|20970.93|20850.93|20980.2|20860.2|20980.2|20860.2|20970.93|20850.93|10
1630166960000|2021-08-28 16:09:20|20979.5|20859.5|20986.82|20866.82|20986.82|20866.82|20979.5|20859.5|10
1630166970000|2021-08-28 16:09:30|20986.92|20866.92|20989.54|20869.54|20989.63|20869.63|20986.92|20866.92|10
1630166980000|2021-08-28 16:09:40|20989.19|20869.19|20993.64|20873.64|20993.64|20873.64|20989.19|20869.19|10
1630166990000|2021-08-28 16:09:50|20993.61|20873.61|20997.24|20877.24|20997.24|20877.24|20993.61|20873.61|10
1630167000000|2021-08-28 16:10:00|20997.45|20877.45|21004.22|20884.22|21004.22|20884.22|20997.45|20877.45|10
1630167010000|2021-08-28 16:10:10|21004.15|20884.15|21007.8|20887.8|21007.8|20887.8|21004.15|20884.15|9
1630167020000|2021-08-28 16:10:20|21008.42|20888.42|21008.81|20888.81|21009.51|20889.51|21008.12|20888.12|10
1630167030000|2021-08-28 16:10:30|21009.25|20889.25|21015.73|20895.73|21015.73|20895.73|21009.25|20889.25|10
1630167040000|2021-08-28 16:10:40|21016.28|20896.28|21016.18|20896.18|21016.81|20896.81|21015.17|20895.17|9
1630167050000|2021-08-28 16:10:50|21016.28|20896.28|21014.57|20894.57|21016.31|20896.31|21014.57|20894.57|10
1630167060000|2021-08-28 16:11:00|21014.23|20894.23|21016.31|20896.31|21016.35|20896.35|21014.23|20894.23|10
1630167070000|2021-08-28 16:11:10|21016.45|20896.45|21012.41|20892.41|21016.45|20896.45|21012.41|20892.41|10
1630167080000|2021-08-28 16:11:20|21011.68|20891.68|21011.4|20891.4|21011.72|20891.72|21010.86|20890.86|10
1630167090000|2021-08-28 16:11:30|21011.87|20891.87|21009.43|20889.43|21012.55|20892.55|21009.43|20889.43|10
1630167100000|2021-08-28 16:11:40|21009.72|20889.72|21010.12|20890.12|21011.25|20891.25|21009.03|20889.03|10
1630167110000|2021-08-28 16:11:50|21010.48|20890.48|21013.4|20893.4|21013.4|20893.4|21010.36|20890.36|10
1630167120000|2021-08-28 16:12:00|21013.79|20893.79|21015.78|20895.78|21015.78|20895.78|21011.48|20891.48|10
1630167130000|2021-08-28 16:12:10|21016.13|20896.13|21016.46|20896.46|21016.46|20896.46|21014.69|20894.69|10
1630167140000|2021-08-28 16:12:20|21018.36|20898.36|21022.71|20902.71|21022.71|20902.71|21018.34|20898.34|9
1630167150000|2021-08-28 16:12:30|21025.29|20905.29|21027.34|20907.34|21027.39|20907.39|21025.29|20905.29|9
1630167160000|2021-08-28 16:12:40|21027.36|20907.36|21025.23|20905.23|21027.79|20907.79|21025.23|20905.23|10
1630167170000|2021-08-28 16:12:50|21025.48|20905.48|21024.73|20904.73|21027.68|20907.68|21024.73|20904.73|10
1630167180000|2021-08-28 16:13:00|21025.34|20905.34|21023.38|20903.38|21025.34|20905.34|21023.38|20903.38|10
1630167190000|2021-08-28 16:13:10|21024.39|20904.39|21026.19|20906.19|21026.43|20906.43|21023.97|20903.97|9
1630167200000|2021-08-28 16:13:20|21026.32|20906.32|21030.47|20910.47|21030.74|20910.74|21026.17|20906.17|10
1630167210000|2021-08-28 16:13:30|21030.58|20910.58|21030.47|20910.47|21031.98|20911.98|21030.47|20910.47|10
1630167220000|2021-08-28 16:13:40|21030.41|20910.41|21031.34|20911.34|21032.01|20912.01|21030.23|20910.23|10
1630167230000|2021-08-28 16:13:50|21031.45|20911.45|21028.55|20908.55|21031.45|20911.45|21028.55|20908.55|10
1630167240000|2021-08-28 16:14:00|21028.35|20908.35|21027.9|20907.9|21028.37|20908.37|21027.6|20907.6|10
1630167250000|2021-08-28 16:14:10|21027.91|20907.91|21025.52|20905.52|21027.91|20907.91|21025.36|20905.36|9
1630167260000|2021-08-28 16:14:20|21024.95|20904.95|21024.87|20904.87|21025.32|20905.32|21024.47|20904.47|9
1630167270000|2021-08-28 16:14:30|21025.61|20905.61|21032.63|20912.63|21032.63|20912.63|21025.56|20905.56|10
1630167280000|2021-08-28 16:14:40|21032.54|20912.54|21035.98|20915.98|21035.98|20915.98|21032.54|20912.54|10
1630167290000|2021-08-28 16:14:50|21036.07|20916.07|21037.25|20917.25|21038.55|20918.55|21035.8|20915.8|10
1630167300000|2021-08-28 16:15:00|21037.11|20917.11|21037.92|20917.92|21038.09|20918.09|21036.98|20916.98|10
1630167310000|2021-08-28 16:15:10|21038.2|20918.2|21039.34|20919.34|21040.19|20920.19|21038.2|20918.2|9
1630167320000|2021-08-28 16:15:20|21039.59|20919.59|21038.98|20918.98|21039.91|20919.91|21038.43|20918.43|9
1630167330000|2021-08-28 16:15:30|21038.94|20918.94|21038.44|20918.44|21039.14|20919.14|21038.22|20918.22|10
1630167340000|2021-08-28 16:15:40|21037.34|20917.34|21037.67|20917.67|21037.82|20917.82|21036.87|20916.87|10
1630167350000|2021-08-28 16:15:50|21037.51|20917.51|21039.13|20919.13|21039.55|20919.55|21037.51|20917.51|8
1630167360000|2021-08-28 16:16:00|21040.6|20920.6|21042.08|20922.08|21042.09|20922.09|21040.6|20920.6|10
1630167370000|2021-08-28 16:16:10|21042.26|20922.26|21046.83|20926.83|21046.87|20926.87|21042.26|20922.26|10
1630167380000|2021-08-28 16:16:20|21046.82|20926.82|21048.22|20928.22|21048.77|20928.77|21046.82|20926.82|10
1630167390000|2021-08-28 16:16:30|21048.17|20928.17|21049.68|20929.68|21050.11|20930.11|21047.84|20927.84|10
1630167400000|2021-08-28 16:16:40|21049.92|20929.92|21049.8|20929.8|21049.92|20929.92|21048.72|20928.72|9
1630167410000|2021-08-28 16:16:50|21050.04|20930.04|21050.67|20930.67|21050.73|20930.73|21049.79|20929.79|10
1630167420000|2021-08-28 16:17:00|21050.7|20930.7|21051.84|20931.84|21051.84|20931.84|21050.7|20930.7|9
1630167430000|2021-08-28 16:17:10|21053.03|20933.03|21057.32|20937.32|21057.32|20937.32|21052.95|20932.95|10
1630167440000|2021-08-28 16:17:20|21059.86|20939.86|21062.07|20942.07|21063.48|20943.48|21059.86|20939.86|10
1630167450000|2021-08-28 16:17:30|21061.83|20941.83|21064.17|20944.17|21064.17|20944.17|21061.83|20941.83|9
1630167460000|2021-08-28 16:17:40|21064.89|20944.89|21070.36|20950.36|21070.36|20950.36|21064.89|20944.89|10
1630167470000|2021-08-28 16:17:50|21070.56|20950.56|21070.26|20950.26|21072.25|20952.25|21070.26|20950.26|10
1630167480000|2021-08-28 16:18:00|21069.25|20949.25|21067.18|20947.18|21069.25|20949.25|21067.18|20947.18|10
1630167490000|2021-08-28 16:18:10|21067.23|20947.23|21065.31|20945.31|21067.4|20947.4|21064.27|20944.27|10
1630167500000|2021-08-28 16:18:20|21065.24|20945.24|21063.75|20943.75|21065.78|20945.78|21063.59|20943.59|10
1630167510000|2021-08-28 16:18:30|21063.51|20943.51|21064.91|20944.91|21064.91|20944.91|21063.51|20943.51|10
1630167520000|2021-08-28 16:18:40|21064.72|20944.72|21064.39|20944.39|21064.76|20944.76|21064.39|20944.39|9
1630167530000|2021-08-28 16:18:50|21064.57|20944.57|21061.78|20941.78|21064.57|20944.57|21061.78|20941.78|10
1630167540000|2021-08-28 16:19:00|21061.49|20941.49|21059.77|20939.77|21061.49|20941.49|21059.77|20939.77|10
1630167550000|2021-08-28 16:19:10|21059.64|20939.64|21058.68|20938.68|21060.67|20940.67|21058.29|20938.29|9
1630167560000|2021-08-28 16:19:20|21058.61|20938.61|21060.8|20940.8|21060.8|20940.8|21058.14|20938.14|10
1630167570000|2021-08-28 16:19:30|21060.93|20940.93|21061.91|20941.91|21063.6|20943.6|21060.93|20940.93|10
1630167580000|2021-08-28 16:19:40|21061.94|20941.94|21063.77|20943.77|21064.52|20944.52|21061.91|20941.91|10
1630167590000|2021-08-28 16:19:50|21063.66|20943.66|21066.85|20946.85|21068.02|20948.02|21063.48|20943.48|10
1630167600000|2021-08-28 16:20:00|21067.28|20947.28|21071.46|20951.46|21071.46|20951.46|21067.07|20947.07|10
1630167610000|2021-08-28 16:20:10|21070.31|20950.31|21074.69|20954.69|21074.69|20954.69|21070.31|20950.31|10
1630167620000|2021-08-28 16:20:20|21074.39|20954.39|21074.44|20954.44|21075.83|20955.83|21074.39|20954.39|10
1630167630000|2021-08-28 16:20:30|21074.47|20954.47|21074.05|20954.05|21074.75|20954.75|21073.82|20953.82|10
1630167640000|2021-08-28 16:20:40|21073.91|20953.91|21074.22|20954.22|21074.22|20954.22|21073.38|20953.38|10
1630167650000|2021-08-28 16:20:50|21073.88|20953.88|21075.07|20955.07|21075.44|20955.44|21073.88|20953.88|10
1630167660000|2021-08-28 16:21:00|21075.16|20955.16|21072.09|20952.09|21075.16|20955.16|21070.99|20950.99|10
1630167670000|2021-08-28 16:21:10|21072.59|20952.59|21071.79|20951.79|21072.59|20952.59|21070.37|20950.37|10
1630167680000|2021-08-28 16:21:20|21070.9|20950.9|21070.64|20950.64|21072.15|20952.15|21070.64|20950.64|10
1630167690000|2021-08-28 16:21:30|21070.84|20950.84|21070.88|20950.88|21072.27|20952.27|21070.27|20950.27|10
1630167700000|2021-08-28 16:21:40|21072.14|20952.14|21072.1|20952.1|21072.31|20952.31|21070.65|20950.65|10
1630167710000|2021-08-28 16:21:50|21072.38|20952.38|21073.97|20953.97|21074.39|20954.39|21072.26|20952.26|10
1630167720000|2021-08-28 16:22:00|21074.33|20954.33|21072.22|20952.22|21074.37|20954.37|21072.22|20952.22|9
1630167730000|2021-08-28 16:22:10|21071.8|20951.8|21069.36|20949.36|21071.8|20951.8|21069.36|20949.36|9
1630167740000|2021-08-28 16:22:20|21069.45|20949.45|21068.19|20948.19|21069.45|20949.45|21068.19|20948.19|10
1630167750000|2021-08-28 16:22:30|21067.57|20947.57|21066.69|20946.69|21067.57|20947.57|21066.62|20946.62|10
1630167760000|2021-08-28 16:22:40|21066.17|20946.17|21066.3|20946.3|21067.41|20947.41|21065.06|20945.06|10
1630167770000|2021-08-28 16:22:50|21066.26|20946.26|21065.08|20945.08|21066.61|20946.61|21065.08|20945.08|10
1630167780000|2021-08-28 16:23:00|21064.96|20944.96|21063.06|20943.06|21064.96|20944.96|21063.06|20943.06|10
1630167790000|2021-08-28 16:23:10|21064.46|20944.46|21067.86|20947.86|21068|20948|21064.46|20944.46|10
1630167800000|2021-08-28 16:23:20|21068.54|20948.54|21071.51|20951.51|21071.51|20951.51|21067.5|20947.5|10
1630167810000|2021-08-28 16:23:30|21072.6|20952.6|21076.29|20956.29|21076.77|20956.77|21072.6|20952.6|10
1630167820000|2021-08-28 16:23:40|21076.54|20956.54|21075.82|20955.82|21077.18|20957.18|21075.82|20955.82|10
1630167830000|2021-08-28 16:23:50|21075.68|20955.68|21076.06|20956.06|21077.36|20957.36|21075.14|20955.14|10
1630167840000|2021-08-28 16:24:00|21077.1|20957.1|21080.26|20960.26|21080.26|20960.26|21077.1|20957.1|10
1630167850000|2021-08-28 16:24:10|21080.87|20960.87|21078.55|20958.55|21080.87|20960.87|21077.93|20957.93|9
1630167860000|2021-08-28 16:24:20|21078.48|20958.48|21079.1|20959.1|21079.1|20959.1|21078.48|20958.48|9
1630167870000|2021-08-28 16:24:30|21079.53|20959.53|21080.67|20960.67|21080.81|20960.81|21079.53|20959.53|10
1630167880000|2021-08-28 16:24:40|21080.66|20960.66|21082.33|20962.33|21082.33|20962.33|21080.66|20960.66|9
1630167890000|2021-08-28 16:24:50|21082.41|20962.41|21086.35|20966.35|21086.35|20966.35|21082.41|20962.41|10
1630167900000|2021-08-28 16:25:00|21087.36|20967.36|21086.09|20966.09|21088.23|20968.23|21085.92|20965.92|10
1630167910000|2021-08-28 16:25:10|21086.25|20966.25|21090.69|20970.69|21090.69|20970.69|21086.25|20966.25|10
1630167920000|2021-08-28 16:25:20|21090.67|20970.67|21092.75|20972.75|21092.75|20972.75|21090.67|20970.67|10
1630167930000|2021-08-28 16:25:30|21092.98|20972.98|21093.67|20973.67|21093.67|20973.67|21092.62|20972.62|9
1630167940000|2021-08-28 16:25:40|21093.71|20973.71|21096.71|20976.71|21097.17|20977.17|21093.71|20973.71|10
1630167950000|2021-08-28 16:25:50|21097.19|20977.19|21096.26|20976.26|21097.63|20977.63|21096.26|20976.26|9
1630167960000|2021-08-28 16:26:00|21096.3|20976.3|21097.3|20977.3|21097.34|20977.34|21096.08|20976.08|10
1630167970000|2021-08-28 16:26:10|21097.15|20977.15|21098.69|20978.69|21099.16|20979.16|21096.8|20976.8|10
1630167980000|2021-08-28 16:26:20|21097.45|20977.45|21099.59|20979.59|21099.71|20979.71|21097.41|20977.41|10
1630167990000|2021-08-28 16:26:30|21097.44|20977.44|21097.69|20977.69|21097.69|20977.69|21095.39|20975.39|10
1630168000000|2021-08-28 16:26:40|21097.86|20977.86|21100.51|20980.51|21100.71|20980.71|21097.85|20977.85|10
1630168010000|2021-08-28 16:26:50|21101.09|20981.09|21099.2|20979.2|21101.7|20981.7|21099.2|20979.2|10
1630168020000|2021-08-28 16:27:00|21099.33|20979.33|21098.26|20978.26|21100.44|20980.44|21098.17|20978.17|10
1630168030000|2021-08-28 16:27:10|21098.48|20978.48|21099.27|20979.27|21100.31|20980.31|21098.47|20978.47|10
1630168040000|2021-08-28 16:27:20|21099.61|20979.61|21101.61|20981.61|21101.85|20981.85|21099.61|20979.61|10
1630168050000|2021-08-28 16:27:30|21101.76|20981.76|21103.81|20983.81|21103.92|20983.92|21101.68|20981.68|10
1630168060000|2021-08-28 16:27:40|21103.72|20983.72|21103.49|20983.49|21105.38|20985.38|21103.49|20983.49|9
1630168070000|2021-08-28 16:27:50|21105.31|20985.31|21107.75|20987.75|21107.75|20987.75|21105.27|20985.27|10
1630168080000|2021-08-28 16:28:00|21107.73|20987.73|21111.01|20991.01|21111.01|20991.01|21107.73|20987.73|10
1630168090000|2021-08-28 16:28:10|21110.51|20990.51|21108.18|20988.18|21110.51|20990.51|21107.43|20987.43|10
1630168100000|2021-08-28 16:28:20|21108.06|20988.06|21110.07|20990.07|21110.12|20990.12|21108.06|20988.06|10
1630168110000|2021-08-28 16:28:30|21109.75|20989.75|21110.19|20990.19|21110.26|20990.26|21109.75|20989.75|9
1630168120000|2021-08-28 16:28:40|21111.91|20991.91|21115.1|20995.1|21115.19|20995.19|21111.91|20991.91|9
1630168130000|2021-08-28 16:28:50|21115.05|20995.05|21113.32|20993.32|21115.41|20995.41|21113.32|20993.32|8
1630168140000|2021-08-28 16:29:00|21112.92|20992.92|21113.44|20993.44|21113.5|20993.5|21112.92|20992.92|10
1630168150000|2021-08-28 16:29:10|21114.71|20994.71|21113.96|20993.96|21114.83|20994.83|21113.93|20993.93|10
1630168160000|2021-08-28 16:29:20|21113.91|20993.91|21116.78|20996.78|21116.78|20996.78|21113.91|20993.91|8
1630168170000|2021-08-28 16:29:30|21116.62|20996.62|21116.22|20996.22|21117.07|20997.07|21115.44|20995.44|10
1630168180000|2021-08-28 16:29:40|21116.4|20996.4|21118.02|20998.02|21118.02|20998.02|21115.92|20995.92|10
1630168190000|2021-08-28 16:29:50|21118.69|20998.69|21121.16|21001.16|21121.16|21001.16|21118.68|20998.68|10
1630168200000|2021-08-28 16:30:00|21120.94|21000.94|21119.02|20999.02|21120.94|21000.94|21118.95|20998.95|10
1630168210000|2021-08-28 16:30:10|21118.75|20998.75|21118.9|20998.9|21118.9|20998.9|21118.38|20998.38|9
1630168220000|2021-08-28 16:30:20|21118.7|20998.7|21118.66|20998.66|21119.04|20999.04|21118.26|20998.26|10
1630168230000|2021-08-28 16:30:30|21118.73|20998.73|21121.7|21001.7|21121.7|21001.7|21118.73|20998.73|10
1630168240000|2021-08-28 16:30:40|21121.53|21001.53|21122.38|21002.38|21122.9|21002.9|21121.53|21001.53|9
1630168250000|2021-08-28 16:30:50|21122.08|21002.08|21122.88|21002.88|21122.88|21002.88|21121.44|21001.44|8
1630168260000|2021-08-28 16:31:00|21122.91|21002.91|21125.25|21005.25|21125.28|21005.28|21122.91|21002.91|9
1630168270000|2021-08-28 16:31:10|21125.56|21005.56|21126.83|21006.83|21126.83|21006.83|21125.48|21005.48|10
1630168280000|2021-08-28 16:31:20|21127.37|21007.37|21127.01|21007.01|21127.41|21007.41|21127.01|21007.01|10
1630168290000|2021-08-28 16:31:30|21126.92|21006.92|21126.41|21006.41|21127.46|21007.46|21126.41|21006.41|9
1630168300000|2021-08-28 16:31:40|21127.76|21007.76|21127.93|21007.93|21127.93|21007.93|21126.66|21006.66|10
1630168310000|2021-08-28 16:31:50|21128.08|21008.08|21129.96|21009.96|21130.92|21010.92|21128.08|21008.08|10
1630168320000|2021-08-28 16:32:00|21129.86|21009.86|21131.73|21011.73|21131.77|21011.77|21129.77|21009.77|10
1630168330000|2021-08-28 16:32:10|21132.05|21012.05|21135.65|21015.65|21135.76|21015.76|21132.05|21012.05|10
1630168340000|2021-08-28 16:32:20|21135.32|21015.32|21137.53|21017.53|21137.66|21017.66|21135.32|21015.32|10
1630168350000|2021-08-28 16:32:30|21137.61|21017.61|21140.81|21020.81|21141.3|21021.3|21137.61|21017.61|10
1630168360000|2021-08-28 16:32:40|21141.78|21021.78|21145.6|21025.6|21145.6|21025.6|21141.78|21021.78|10
1630168370000|2021-08-28 16:32:50|21146.02|21026.02|21154.43|21034.43|21154.43|21034.43|21146.02|21026.02|10
1630168380000|2021-08-28 16:33:00|21154.92|21034.92|21158.75|21038.75|21158.75|21038.75|21154.92|21034.92|10
1630168390000|2021-08-28 16:33:10|21158.73|21038.73|21160.65|21040.65|21160.72|21040.72|21158.73|21038.73|10
1630168400000|2021-08-28 16:33:20|21160.39|21040.39|21163.89|21043.89|21163.89|21043.89|21160.39|21040.39|10
1630168410000|2021-08-28 16:33:30|21164.6|21044.6|21167.86|21047.86|21167.86|21047.86|21164.6|21044.6|10
1630168420000|2021-08-28 16:33:40|21168.06|21048.06|21169.88|21049.88|21169.88|21049.88|21168.06|21048.06|10
1630168430000|2021-08-28 16:33:50|21170.77|21050.77|21175.92|21055.92|21176.03|21056.03|21170.77|21050.77|10
1630168440000|2021-08-28 16:34:00|21175.96|21055.96|21175.93|21055.93|21177.33|21057.33|21175.93|21055.93|10
1630168450000|2021-08-28 16:34:10|21176.31|21056.31|21161.52|21041.52|21176.31|21056.31|21161.52|21041.52|10
1630168460000|2021-08-28 16:34:20|21160.81|21040.81|21155.43|21035.43|21160.81|21040.81|21155.43|21035.43|10
1630168470000|2021-08-28 16:34:30|21153.82|21033.82|21145.12|21025.12|21153.87|21033.87|21145.12|21025.12|10
1630168480000|2021-08-28 16:34:40|21143.56|21023.56|21140.12|21020.12|21143.56|21023.56|21140.12|21020.12|10
1630168490000|2021-08-28 16:34:50|21139.95|21019.95|21137.54|21017.54|21140.26|21020.26|21137.12|21017.12|10
1630168500000|2021-08-28 16:35:00|21137.27|21017.27|21141.16|21021.16|21141.25|21021.25|21137.27|21017.27|10
1630168510000|2021-08-28 16:35:10|21141.64|21021.64|21138.87|21018.87|21141.82|21021.82|21138.87|21018.87|10
1630168520000|2021-08-28 16:35:20|21136.94|21016.94|21136.02|21016.02|21136.94|21016.94|21134.04|21014.04|10
1630168530000|2021-08-28 16:35:30|21136.83|21016.83|21138.12|21018.12|21138.49|21018.49|21136.83|21016.83|10
1630168540000|2021-08-28 16:35:40|21138.23|21018.23|21140.95|21020.95|21141.84|21021.84|21138.23|21018.23|10
1630168550000|2021-08-28 16:35:50|21141.02|21021.02|21135.43|21015.43|21141.33|21021.33|21135.43|21015.43|10
1630168560000|2021-08-28 16:36:00|21135.36|21015.36|21134.36|21014.36|21135.53|21015.53|21133.97|21013.97|10
1630168570000|2021-08-28 16:36:10|21134.44|21014.44|21132.79|21012.79|21135.71|21015.71|21132.79|21012.79|10
1630168580000|2021-08-28 16:36:20|21132.65|21012.65|21131.32|21011.32|21133.08|21013.08|21131.32|21011.32|10
1630168590000|2021-08-28 16:36:30|21131.23|21011.23|21132.81|21012.81|21132.85|21012.85|21131.23|21011.23|10
1630168600000|2021-08-28 16:36:40|21133.4|21013.4|21139.91|21019.91|21139.91|21019.91|21133.4|21013.4|10
1630168610000|2021-08-28 16:36:50|21140.01|21020.01|21138.1|21018.1|21141.09|21021.09|21137.89|21017.89|10
1630168620000|2021-08-28 16:37:00|21137.79|21017.79|21132.03|21012.03|21137.92|21017.92|21132.03|21012.03|10
1630168630000|2021-08-28 16:37:10|21131.87|21011.87|21125.67|21005.67|21131.87|21011.87|21125.67|21005.67|10
1630168640000|2021-08-28 16:37:20|21124.62|21004.62|21121.09|21001.09|21125.86|21005.86|21121.09|21001.09|10
1630168650000|2021-08-28 16:37:30|21121.15|21001.15|21119.76|20999.76|21121.15|21001.15|21119.76|20999.76|10
1630168660000|2021-08-28 16:37:40|21118.38|20998.38|21109.66|20989.66|21118.38|20998.38|21109.66|20989.66|10
1630168670000|2021-08-28 16:37:50|21110.11|20990.11|21111.33|20991.33|21112.87|20992.87|21110.11|20990.11|10
1630168680000|2021-08-28 16:38:00|21112.4|20992.4|21111.83|20991.83|21113.09|20993.09|21111.69|20991.69|9
1630168690000|2021-08-28 16:38:10|21113.83|20993.83|21115.13|20995.13|21115.13|20995.13|21113.47|20993.47|10
1630168700000|2021-08-28 16:38:20|21114|20994|21113.94|20993.94|21115.18|20995.18|21113.8|20993.8|10
1630168710000|2021-08-28 16:38:30|21114.05|20994.05|21114.68|20994.68|21115.57|20995.57|21113.44|20993.44|9
1630168720000|2021-08-28 16:38:40|21115.01|20995.01|21115.65|20995.65|21115.65|20995.65|21113.24|20993.24|10
1630168730000|2021-08-28 16:38:50|21114.92|20994.92|21112.45|20992.45|21114.92|20994.92|21112.45|20992.45|9
1630168740000|2021-08-28 16:39:00|21112.27|20992.27|21109.34|20989.34|21112.27|20992.27|21109.34|20989.34|10
1630168750000|2021-08-28 16:39:10|21108.99|20988.99|21106.67|20986.67|21109.28|20989.28|21106.67|20986.67|10
1630168760000|2021-08-28 16:39:20|21106.43|20986.43|21101.3|20981.3|21106.43|20986.43|21101.3|20981.3|10
1630168770000|2021-08-28 16:39:30|21101.03|20981.03|21097.18|20977.18|21101.03|20981.03|21097.18|20977.18|10
1630168780000|2021-08-28 16:39:40|21093.9|20973.9|21094.8|20974.8|21094.8|20974.8|21093.4|20973.4|10
1630168790000|2021-08-28 16:39:50|21094.55|20974.55|21092.99|20972.99|21094.7|20974.7|21092.99|20972.99|10
1630168800000|2021-08-28 16:40:00|21093.72|20973.72|21093.27|20973.27|21094.49|20974.49|21093.2|20973.2|10
1630168810000|2021-08-28 16:40:10|21092.91|20972.91|21093.7|20973.7|21093.7|20973.7|21091.89|20971.89|10
1630168820000|2021-08-28 16:40:20|21093.51|20973.51|21094.56|20974.56|21095.75|20975.75|21093.51|20973.51|10
1630168830000|2021-08-28 16:40:30|21093.61|20973.61|21088.4|20968.4|21093.61|20973.61|21087.02|20967.02|10
1630168840000|2021-08-28 16:40:40|21089.17|20969.17|21094.22|20974.22|21094.22|20974.22|21089.17|20969.17|10
1630168850000|2021-08-28 16:40:50|21094.43|20974.43|21096.81|20976.81|21096.81|20976.81|21094.43|20974.43|10
1630168860000|2021-08-28 16:41:00|21097.02|20977.02|21096.55|20976.55|21097.49|20977.49|21096.26|20976.26|10
1630168870000|2021-08-28 16:41:10|21097.07|20977.07|21098.24|20978.24|21098.24|20978.24|21096.58|20976.58|9
1630168880000|2021-08-28 16:41:20|21098.48|20978.48|21097.14|20977.14|21098.62|20978.62|21096.61|20976.61|10
1630168890000|2021-08-28 16:41:30|21098.18|20978.18|21097.87|20977.87|21098.32|20978.32|21097.79|20977.79|9
1630168900000|2021-08-28 16:41:40|21097.99|20977.99|21093.24|20973.24|21098.08|20978.08|21093.24|20973.24|10
1630168910000|2021-08-28 16:41:50|21093.75|20973.75|21096.04|20976.04|21096.04|20976.04|21093.75|20973.75|10
1630168920000|2021-08-28 16:42:00|21095.9|20975.9|21097.34|20977.34|21097.56|20977.56|21095.9|20975.9|10
1630168930000|2021-08-28 16:42:10|21097.51|20977.51|21101.35|20981.35|21101.35|20981.35|21097.51|20977.51|10
1630168940000|2021-08-28 16:42:20|21103.35|20983.35|21105.52|20985.52|21105.75|20985.75|21103.35|20983.35|10
1630168950000|2021-08-28 16:42:30|21105.56|20985.56|21106.1|20986.1|21106.1|20986.1|21104.3|20984.3|10
1630168960000|2021-08-28 16:42:40|21106.2|20986.2|21106.75|20986.75|21106.75|20986.75|21106.2|20986.2|9
1630168970000|2021-08-28 16:42:50|21106.74|20986.74|21104.61|20984.61|21107.57|20987.57|21104.45|20984.45|9
1630168980000|2021-08-28 16:43:00|21103.6|20983.6|21098.18|20978.18|21103.6|20983.6|21098.18|20978.18|10
1630168990000|2021-08-28 16:43:10|21098.07|20978.07|21095.52|20975.52|21098.07|20978.07|21095.52|20975.52|9
1630169000000|2021-08-28 16:43:20|21095.65|20975.65|21079.65|20959.65|21095.73|20975.73|21079.65|20959.65|10
1630169010000|2021-08-28 16:43:30|21079.11|20959.11|21076.45|20956.45|21079.11|20959.11|21076.45|20956.45|9
1630169020000|2021-08-28 16:43:40|21074.78|20954.78|21070.44|20950.44|21074.78|20954.78|21070.44|20950.44|10
1630169030000|2021-08-28 16:43:50|21068.33|20948.33|21065.16|20945.16|21068.33|20948.33|21065.16|20945.16|10
1630169040000|2021-08-28 16:44:00|21064.95|20944.95|21064.53|20944.53|21064.95|20944.95|21063.89|20943.89|10
1630169050000|2021-08-28 16:44:10|21064.33|20944.33|21064.23|20944.23|21065.04|20945.04|21064.19|20944.19|10
1630169060000|2021-08-28 16:44:20|21064.76|20944.76|21062.78|20942.78|21065.46|20945.46|21062.78|20942.78|10
1630169070000|2021-08-28 16:44:30|21062.55|20942.55|21060.91|20940.91|21062.55|20942.55|21060.49|20940.49|10
1630169080000|2021-08-28 16:44:40|21060.54|20940.54|21061.43|20941.43|21061.95|20941.95|21060.52|20940.52|10
1630169090000|2021-08-28 16:44:50|21061.33|20941.33|21061|20941|21061.51|20941.51|21060.49|20940.49|10
1630169100000|2021-08-28 16:45:00|21061.62|20941.62|21061.59|20941.59|21061.67|20941.67|21060.87|20940.87|10
1630169110000|2021-08-28 16:45:10|21061.35|20941.35|21061.55|20941.55|21061.97|20941.97|21060.62|20940.62|10
1630169120000|2021-08-28 16:45:20|21061.45|20941.45|21064.6|20944.6|21064.6|20944.6|21061.25|20941.25|9
1630169130000|2021-08-28 16:45:30|21064.61|20944.61|21065.54|20945.54|21066.03|20946.03|21064.61|20944.61|10
1630169140000|2021-08-28 16:45:40|21065.21|20945.21|21062.87|20942.87|21065.33|20945.33|21062.87|20942.87|10
1630169150000|2021-08-28 16:45:50|21062.89|20942.89|21064.48|20944.48|21064.67|20944.67|21062.7|20942.7|10
1630169160000|2021-08-28 16:46:00|21064.27|20944.27|21062.21|20942.21|21064.27|20944.27|21061.74|20941.74|10
1630169170000|2021-08-28 16:46:10|21062.45|20942.45|21065.19|20945.19|21065.19|20945.19|21062.45|20942.45|10
1630169180000|2021-08-28 16:46:20|21065.6|20945.6|21069.03|20949.03|21069.03|20949.03|21065.6|20945.6|10
1630169190000|2021-08-28 16:46:30|21069.28|20949.28|21070.83|20950.83|21071.32|20951.32|21069.25|20949.25|10
1630169200000|2021-08-28 16:46:40|21070.98|20950.98|21066.95|20946.95|21070.98|20950.98|21066.8|20946.8|10
1630169210000|2021-08-28 16:46:50|21067.01|20947.01|21065.76|20945.76|21068.77|20948.77|21065.76|20945.76|10
1630169220000|2021-08-28 16:47:00|21065.22|20945.22|21065.33|20945.33|21065.8|20945.8|21064|20944|10
1630169230000|2021-08-28 16:47:10|21065.24|20945.24|21061.41|20941.41|21065.24|20945.24|21061.41|20941.41|10
1630169240000|2021-08-28 16:47:20|21061.31|20941.31|21057.67|20937.67|21061.44|20941.44|21057.67|20937.67|10
1630169250000|2021-08-28 16:47:30|21057.56|20937.56|21054.61|20934.61|21057.56|20937.56|21053.66|20933.66|10
1630169260000|2021-08-28 16:47:40|21054.67|20934.67|21055.55|20935.55|21055.55|20935.55|21054.22|20934.22|10
1630169270000|2021-08-28 16:47:50|21054.7|20934.7|21053.52|20933.52|21054.7|20934.7|21053.52|20933.52|8
1630169280000|2021-08-28 16:48:00|21053.28|20933.28|21050.44|20930.44|21053.28|20933.28|21050.02|20930.02|10
1630169290000|2021-08-28 16:48:10|21050.36|20930.36|21050.36|20930.36|21050.48|20930.48|21050.1|20930.1|10
1630169300000|2021-08-28 16:48:20|21050.42|20930.42|21053.23|20933.23|21053.46|20933.46|21050.42|20930.42|9
1630169310000|2021-08-28 16:48:30|21053.18|20933.18|21053.66|20933.66|21053.94|20933.94|21052.98|20932.98|9
1630169320000|2021-08-28 16:48:40|21053.15|20933.15|21054.47|20934.47|21054.49|20934.49|21053.1|20933.1|10
1630169330000|2021-08-28 16:48:50|21054.24|20934.24|21057.87|20937.87|21057.87|20937.87|21052.74|20932.74|10
1630169340000|2021-08-28 16:49:00|21057.95|20937.95|21064.54|20944.54|21064.54|20944.54|21057.95|20937.95|10
1630169350000|2021-08-28 16:49:10|21065.84|20945.84|21066.81|20946.81|21067.26|20947.26|21065.84|20945.84|10
1630169360000|2021-08-28 16:49:20|21067.48|20947.48|21064.46|20944.46|21067.48|20947.48|21064.46|20944.46|10
1630169370000|2021-08-28 16:49:30|21064.24|20944.24|21066.2|20946.2|21066.2|20946.2|21064.24|20944.24|10
1630169380000|2021-08-28 16:49:40|21066.34|20946.34|21067.62|20947.62|21067.62|20947.62|21065.33|20945.33|10
1630169390000|2021-08-28 16:49:50|21067.52|20947.52|21068|20948|21068|20948|21066.26|20946.26|9
1630169400000|2021-08-28 16:50:00|21067.91|20947.91|21067.6|20947.6|21068.06|20948.06|21067.6|20947.6|9
1630169410000|2021-08-28 16:50:10|21067.48|20947.48|21067.52|20947.52|21067.54|20947.54|21066.14|20946.14|10
1630169420000|2021-08-28 16:50:20|21067.76|20947.76|21069.58|20949.58|21069.58|20949.58|21067.76|20947.76|10
1630169430000|2021-08-28 16:50:30|21069.85|20949.85|21072.75|20952.75|21072.77|20952.77|21069.85|20949.85|10
1630169440000|2021-08-28 16:50:40|21072.95|20952.95|21075.78|20955.78|21076.2|20956.2|21072.95|20952.95|10
1630169450000|2021-08-28 16:50:50|21076.12|20956.12|21079.19|20959.19|21079.19|20959.19|21076.12|20956.12|9
1630169460000|2021-08-28 16:51:00|21079.2|20959.2|21079.84|20959.84|21079.87|20959.87|21079.2|20959.2|10
1630169470000|2021-08-28 16:51:10|21079.48|20959.48|21077.95|20957.95|21079.7|20959.7|21077.95|20957.95|10
1630169480000|2021-08-28 16:51:20|21077.98|20957.98|21078.61|20958.61|21079.4|20959.4|21077.98|20957.98|9
1630169490000|2021-08-28 16:51:30|21078.68|20958.68|21076.95|20956.95|21078.69|20958.69|21076.91|20956.91|9
1630169500000|2021-08-28 16:51:40|21076.93|20956.93|21073.98|20953.98|21077.1|20957.1|21073.98|20953.98|10
1630169510000|2021-08-28 16:51:50|21073.12|20953.12|21069.31|20949.31|21073.12|20953.12|21069.31|20949.31|10
1630169520000|2021-08-28 16:52:00|21069.18|20949.18|21069.47|20949.47|21069.47|20949.47|21068.28|20948.28|10
1630169530000|2021-08-28 16:52:10|21069.49|20949.49|21070.54|20950.54|21070.69|20950.69|21069.49|20949.49|8
1630169540000|2021-08-28 16:52:20|21070.27|20950.27|21071.65|20951.65|21071.65|20951.65|21070.27|20950.27|10
1630169550000|2021-08-28 16:52:30|21072.11|20952.11|21071.55|20951.55|21072.46|20952.46|21071.55|20951.55|10
1630169560000|2021-08-28 16:52:40|21071.39|20951.39|21071.62|20951.62|21071.62|20951.62|21070.23|20950.23|10
1630169570000|2021-08-28 16:52:50|21071.64|20951.64|21071.04|20951.04|21071.64|20951.64|21070.3|20950.3|8
1630169580000|2021-08-28 16:53:00|21071.41|20951.41|21070.66|20950.66|21071.41|20951.41|21069.97|20949.97|10
1630169590000|2021-08-28 16:53:10|21070.51|20950.51|21070.01|20950.01|21071.31|20951.31|21069.86|20949.86|9
1630169600000|2021-08-28 16:53:20|21070.05|20950.05|21069.9|20949.9|21070.05|20950.05|21069.4|20949.4|10
1630169610000|2021-08-28 16:53:30|21069.94|20949.94|21070.06|20950.06|21070.21|20950.21|21069.94|20949.94|10
1630169620000|2021-08-28 16:53:40|21069.91|20949.91|21071.23|20951.23|21071.67|20951.67|21069.35|20949.35|10
1630169630000|2021-08-28 16:53:50|21070.58|20950.58|21067.38|20947.38|21070.58|20950.58|21067.38|20947.38|10
1630169640000|2021-08-28 16:54:00|21067.07|20947.07|21063.34|20943.34|21067.46|20947.46|21063.34|20943.34|10
1630169650000|2021-08-28 16:54:10|21062.76|20942.76|21057.99|20937.99|21062.76|20942.76|21057.64|20937.64|10
1630169660000|2021-08-28 16:54:20|21058.09|20938.09|21056.49|20936.49|21058.17|20938.17|21056.49|20936.49|10
1630169670000|2021-08-28 16:54:30|21055.42|20935.42|21062.55|20942.55|21062.55|20942.55|21054.99|20934.99|10
1630169680000|2021-08-28 16:54:40|21062.61|20942.61|21063.28|20943.28|21063.69|20943.69|21062.61|20942.61|10
1630169690000|2021-08-28 16:54:50|21063.69|20943.69|21066.4|20946.4|21066.4|20946.4|21063.69|20943.69|9
1630169700000|2021-08-28 16:55:00|21066.49|20946.49|21067.76|20947.76|21067.76|20947.76|21066.49|20946.49|10
1630169710000|2021-08-28 16:55:10|21067.81|20947.81|21066.59|20946.59|21067.86|20947.86|21066.58|20946.58|10
1630169720000|2021-08-28 16:55:20|21066.15|20946.15|21069.12|20949.12|21069.12|20949.12|21066|20946|10
1630169730000|2021-08-28 16:55:30|21069.18|20949.18|21069.04|20949.04|21069.8|20949.8|21069.04|20949.04|10
1630169740000|2021-08-28 16:55:40|21069.06|20949.06|21069.53|20949.53|21069.53|20949.53|21068.77|20948.77|10
1630169750000|2021-08-28 16:55:50|21069.73|20949.73|21069.58|20949.58|21070.23|20950.23|21069.58|20949.58|10
1630169760000|2021-08-28 16:56:00|21069.03|20949.03|21066.21|20946.21|21069.03|20949.03|21066.21|20946.21|10
1630169770000|2021-08-28 16:56:10|21066.42|20946.42|21065.14|20945.14|21066.42|20946.42|21065.14|20945.14|10
1630169780000|2021-08-28 16:56:20|21065.03|20945.03|21065.57|20945.57|21065.57|20945.57|21064.18|20944.18|9
1630169790000|2021-08-28 16:56:30|21065.45|20945.45|21065.82|20945.82|21065.82|20945.82|21065.45|20945.45|8
1630169800000|2021-08-28 16:56:40|21065.43|20945.43|21062.16|20942.16|21065.43|20945.43|21062.16|20942.16|7
1630169810000|2021-08-28 16:56:50|21062|20942|21060.41|20940.41|21062|20942|21060.23|20940.23|10
1630169820000|2021-08-28 16:57:00|21060.49|20940.49|21059.38|20939.38|21060.49|20940.49|21059.38|20939.38|9
1630169830000|2021-08-28 16:57:10|21059.85|20939.85|21061.79|20941.79|21061.82|20941.82|21059.85|20939.85|10
1630169840000|2021-08-28 16:57:20|21061.7|20941.7|21059.17|20939.17|21061.7|20941.7|21059.17|20939.17|8
1630169850000|2021-08-28 16:57:30|21059.3|20939.3|21059.74|20939.74|21059.74|20939.74|21059.03|20939.03|9
1630169860000|2021-08-28 16:57:40|21059.93|20939.93|21062.29|20942.29|21062.69|20942.69|21059.93|20939.93|9
1630169870000|2021-08-28 16:57:50|21064.13|20944.13|21074.62|20954.62|21074.62|20954.62|21064.13|20944.13|9
1630169880000|2021-08-28 16:58:00|21074.76|20954.76|21078.35|20958.35|21078.35|20958.35|21074.76|20954.76|9
1630169890000|2021-08-28 16:58:10|21078.52|20958.52|21078.99|20958.99|21079.42|20959.42|21078.05|20958.05|10
1630169900000|2021-08-28 16:58:20|21078.78|20958.78|21079.4|20959.4|21079.98|20959.98|21078.73|20958.73|9
1630169910000|2021-08-28 16:58:30|21079.39|20959.39|21080.18|20960.18|21080.35|20960.35|21079.39|20959.39|8
1630169920000|2021-08-28 16:58:40|21079.99|20959.99|21080.72|20960.72|21080.72|20960.72|21079.91|20959.91|8
1630169930000|2021-08-28 16:58:50|21080.73|20960.73|21079.29|20959.29|21081.25|20961.25|21079.29|20959.29|10
1630169940000|2021-08-28 16:59:00|21079.13|20959.13|21077.98|20957.98|21079.22|20959.22|21077.74|20957.74|9
1630169950000|2021-08-28 16:59:10|21077.91|20957.91|21076.1|20956.1|21077.91|20957.91|21076.1|20956.1|9
1630169960000|2021-08-28 16:59:20|21076.56|20956.56|21075.73|20955.73|21077.48|20957.48|21075.73|20955.73|9
1630169970000|2021-08-28 16:59:30|21075.25|20955.25|21073.89|20953.89|21075.25|20955.25|21073.89|20953.89|10
1630169980000|2021-08-28 16:59:40|21074.28|20954.28|21073.41|20953.41|21074.28|20954.28|21073.41|20953.41|8
1630169990000|2021-08-28 16:59:50|21072.51|20952.51|21072.32|20952.32|21072.51|20952.51|21071.68|20951.68|9
1630170000000|2021-08-28 17:00:00|21074.32|20954.32|21074.13|20954.13|21074.83|20954.83|21074.13|20954.13|9
1630170010000|2021-08-28 17:00:10|21073.7|20953.7|21071.79|20951.79|21073.7|20953.7|21071.76|20951.76|9
1630170020000|2021-08-28 17:00:20|21071.77|20951.77|21072.52|20952.52|21072.54|20952.54|21071.62|20951.62|9
1630170030000|2021-08-28 17:00:30|21073.22|20953.22|21077.92|20957.92|21077.92|20957.92|21073.19|20953.19|10
1630170040000|2021-08-28 17:00:40|21078.41|20958.41|21079.7|20959.7|21079.7|20959.7|21078.41|20958.41|9
1630170050000|2021-08-28 17:00:50|21079.65|20959.65|21079.49|20959.49|21079.79|20959.79|21079.49|20959.49|8
1630170060000|2021-08-28 17:01:00|21079.51|20959.51|21078.78|20958.78|21079.53|20959.53|21078.78|20958.78|9
1630170070000|2021-08-28 17:01:10|21078.81|20958.81|21079.82|20959.82|21079.82|20959.82|21078.5|20958.5|9
1630170080000|2021-08-28 17:01:20|21080.08|20960.08|21081.49|20961.49|21081.56|20961.56|21080.08|20960.08|10
1630170090000|2021-08-28 17:01:30|21081.59|20961.59|21081.97|20961.97|21081.97|20961.97|21081.48|20961.48|8
1630170100000|2021-08-28 17:01:40|21082.05|20962.05|21082.59|20962.59|21083.98|20963.98|21081.97|20961.97|9
1630170110000|2021-08-28 17:01:50|21081.94|20961.94|21081|20961|21082.65|20962.65|21080.94|20960.94|9
1630170120000|2021-08-28 17:02:00|21079.99|20959.99|21077.98|20957.98|21080.04|20960.04|21077.98|20957.98|8
1630170130000|2021-08-28 17:02:10|21077.01|20957.01|21076.09|20956.09|21077.01|20957.01|21075.99|20955.99|10
1630170140000|2021-08-28 17:02:20|21076.24|20956.24|21075.13|20955.13|21076.24|20956.24|21075.09|20955.09|8
1630170150000|2021-08-28 17:02:30|21075.01|20955.01|21074.87|20954.87|21075.27|20955.27|21074.87|20954.87|6
1630170160000|2021-08-28 17:02:40|21075.33|20955.33|21075.77|20955.77|21076.11|20956.11|21075.33|20955.33|9
1630170170000|2021-08-28 17:02:50|21073.11|20953.11|21071.64|20951.64|21073.11|20953.11|21071.64|20951.64|9
1630170180000|2021-08-28 17:03:00|21071.79|20951.79|21071.23|20951.23|21071.79|20951.79|21071.22|20951.22|7
1630170190000|2021-08-28 17:03:10|21071.21|20951.21|21067.45|20947.45|21071.23|20951.23|21067.45|20947.45|10
1630170200000|2021-08-28 17:03:20|21066.93|20946.93|21064.86|20944.86|21067.23|20947.23|21064.86|20944.86|8
1630170210000|2021-08-28 17:03:30|21064.69|20944.69|21064.6|20944.6|21066.25|20946.25|21064.6|20944.6|10
1630170220000|2021-08-28 17:03:40|21064.75|20944.75|21063.53|20943.53|21065.87|20945.87|21063.53|20943.53|10
1630170230000|2021-08-28 17:03:50|21063.75|20943.75|21063.77|20943.77|21063.92|20943.92|21063.48|20943.48|8
1630170240000|2021-08-28 17:04:00|21061.18|20941.18|21058.79|20938.79|21061.18|20941.18|21058.74|20938.74|9
1630170250000|2021-08-28 17:04:10|21058.1|20938.1|21054.77|20934.77|21058.1|20938.1|21054.77|20934.77|10
1630170260000|2021-08-28 17:04:20|21054.52|20934.52|21054.19|20934.19|21055.26|20935.26|21052.97|20932.97|9
1630170270000|2021-08-28 17:04:30|21052.68|20932.68|21052.08|20932.08|21052.95|20932.95|21052.08|20932.08|8
1630170280000|2021-08-28 17:04:40|21052.04|20932.04|21047.8|20927.8|21052.04|20932.04|21047.8|20927.8|9
1630170290000|2021-08-28 17:04:50|21047.6|20927.6|21046.01|20926.01|21047.6|20927.6|21045.93|20925.93|10
1630170300000|2021-08-28 17:05:00|21047.38|20927.38|21045.59|20925.59|21047.4|20927.4|21045.59|20925.59|10
1630170310000|2021-08-28 17:05:10|21045.2|20925.2|21043.08|20923.08|21045.2|20925.2|21043.08|20923.08|9
1630170320000|2021-08-28 17:05:20|21042.56|20922.56|21043.06|20923.06|21043.06|20923.06|21041.31|20921.31|10
1630170330000|2021-08-28 17:05:30|21043.28|20923.28|21043.06|20923.06|21043.48|20923.48|21043.06|20923.06|8
1630170340000|2021-08-28 17:05:40|21042.94|20922.94|21041.56|20921.56|21042.94|20922.94|21041.34|20921.34|8
1630170350000|2021-08-28 17:05:50|21041.29|20921.29|21037.32|20917.32|21042.4|20922.4|21037.32|20917.32|10
1630170360000|2021-08-28 17:06:00|21037.16|20917.16|21029.73|20909.73|21037.16|20917.16|21029.73|20909.73|9
1630170370000|2021-08-28 17:06:10|21030.49|20910.49|21028.78|20908.78|21030.92|20910.92|21028.68|20908.68|10
1630170380000|2021-08-28 17:06:20|21028.54|20908.54|21031|20911|21031|20911|21028.16|20908.16|9
1630170390000|2021-08-28 17:06:30|21029.96|20909.96|21032.13|20912.13|21032.13|20912.13|21029.96|20909.96|10
1630170400000|2021-08-28 17:06:40|21032.22|20912.22|21036.04|20916.04|21036.04|20916.04|21032.22|20912.22|10
1630170410000|2021-08-28 17:06:50|21036.07|20916.07|21034.53|20914.53|21036.07|20916.07|21034.13|20914.13|8
1630170420000|2021-08-28 17:07:00|21034.18|20914.18|21032.63|20912.63|21034.18|20914.18|21032.63|20912.63|8
1630170430000|2021-08-28 17:07:10|21032.2|20912.2|21031.62|20911.62|21032.2|20912.2|21031.22|20911.22|9
1630170440000|2021-08-28 17:07:20|21031.61|20911.61|21033.63|20913.63|21033.63|20913.63|21031.1|20911.1|7
1630170450000|2021-08-28 17:07:30|21033.19|20913.19|21033.32|20913.32|21033.32|20913.32|21033.13|20913.13|4
1630170460000|2021-08-28 17:07:40|21034.15|20914.15|21035.22|20915.22|21036.54|20916.54|21033.43|20913.43|10
1630170470000|2021-08-28 17:07:50|21037.81|20917.81|21039.52|20919.52|21039.52|20919.52|21037.38|20917.38|10
1630170480000|2021-08-28 17:08:00|21040.15|20920.15|21044.28|20924.28|21044.28|20924.28|21040.13|20920.13|10
1630170490000|2021-08-28 17:08:10|21044.35|20924.35|21048.88|20928.88|21050.5|20930.5|21044.2|20924.2|10
1630170500000|2021-08-28 17:08:20|21048.92|20928.92|21050.16|20930.16|21051.25|20931.25|21048.92|20928.92|10
1630170510000|2021-08-28 17:08:30|21050.23|20930.23|21048.73|20928.73|21050.23|20930.23|21048.73|20928.73|10
1630170520000|2021-08-28 17:08:40|21048.43|20928.43|21044.33|20924.33|21048.43|20928.43|21044.25|20924.25|10
1630170530000|2021-08-28 17:08:50|21044.19|20924.19|21046.05|20926.05|21046.62|20926.62|21044.19|20924.19|9
1630170540000|2021-08-28 17:09:00|21046.17|20926.17|21043.96|20923.96|21046.29|20926.29|21043.96|20923.96|10
1630170550000|2021-08-28 17:09:10|21044.34|20924.34|21045.46|20925.46|21045.7|20925.7|21044.34|20924.34|10
1630170560000|2021-08-28 17:09:20|21045.47|20925.47|21044.72|20924.72|21045.47|20925.47|21044.72|20924.72|9
1630170570000|2021-08-28 17:09:30|21044.16|20924.16|21045.08|20925.08|21045.55|20925.55|21044.16|20924.16|10
1630170580000|2021-08-28 17:09:40|21044.96|20924.96|21043.32|20923.32|21044.96|20924.96|21043.07|20923.07|8
1630170590000|2021-08-28 17:09:50|21043.9|20923.9|21048.74|20928.74|21048.74|20928.74|21043.77|20923.77|10
1630170600000|2021-08-28 17:10:00|21049.52|20929.52|21050.78|20930.78|21050.86|20930.86|21049.52|20929.52|10
1630170610000|2021-08-28 17:10:10|21050.92|20930.92|21050.77|20930.77|21051.79|20931.79|21050.76|20930.76|10
1630170620000|2021-08-28 17:10:20|21050.66|20930.66|21050.72|20930.72|21050.72|20930.72|21050.02|20930.02|10
1630170630000|2021-08-28 17:10:30|21050.35|20930.35|21051.04|20931.04|21051.4|20931.4|21050.34|20930.34|9
1630170640000|2021-08-28 17:10:40|21051.47|20931.47|21053.16|20933.16|21053.16|20933.16|21051.47|20931.47|10
1630170650000|2021-08-28 17:10:50|21053.2|20933.2|21054.15|20934.15|21054.15|20934.15|21053.2|20933.2|10
1630170660000|2021-08-28 17:11:00|21054.37|20934.37|21058.01|20938.01|21059.65|20939.65|21054.37|20934.37|10
1630170670000|2021-08-28 17:11:10|21058.6|20938.6|21060.31|20940.31|21060.31|20940.31|21057.99|20937.99|10
1630170680000|2021-08-28 17:11:20|21060.78|20940.78|21061.78|20941.78|21061.78|20941.78|21060.78|20940.78|9
1630170690000|2021-08-28 17:11:30|21061.76|20941.76|21062.16|20942.16|21062.16|20942.16|21061.65|20941.65|8
1630170700000|2021-08-28 17:11:40|21062.15|20942.15|21062.77|20942.77|21062.77|20942.77|21062.15|20942.15|9
1630170710000|2021-08-28 17:11:50|21062.74|20942.74|21063.2|20943.2|21063.2|20943.2|21062.52|20942.52|9
1630170720000|2021-08-28 17:12:00|21063.33|20943.33|21064.88|20944.88|21066.59|20946.59|21063.33|20943.33|9
1630170730000|2021-08-28 17:12:10|21064.65|20944.65|21067.24|20947.24|21067.77|20947.77|21064.65|20944.65|10
1630170740000|2021-08-28 17:12:20|21067.31|20947.31|21065.56|20945.56|21067.56|20947.56|21065.56|20945.56|10
1630170750000|2021-08-28 17:12:30|21064.98|20944.98|21063.09|20943.09|21064.98|20944.98|21063.09|20943.09|9
1630170760000|2021-08-28 17:12:40|21062.88|20942.88|21063.71|20943.71|21063.71|20943.71|21061.94|20941.94|8
1630170770000|2021-08-28 17:12:50|21064.01|20944.01|21064.81|20944.81|21064.81|20944.81|21062.63|20942.63|10
1630170780000|2021-08-28 17:13:00|21065.25|20945.25|21063.39|20943.39|21065.9|20945.9|21063.39|20943.39|10
1630170790000|2021-08-28 17:13:10|21063.52|20943.52|21063.69|20943.69|21063.95|20943.95|21063.17|20943.17|10
1630170800000|2021-08-28 17:13:20|21063.53|20943.53|21064.15|20944.15|21064.15|20944.15|21063.53|20943.53|7
1630170810000|2021-08-28 17:13:30|21063.98|20943.98|21066.93|20946.93|21066.93|20946.93|21063.86|20943.86|9
1630170820000|2021-08-28 17:13:40|21065.38|20945.38|21064.21|20944.21|21065.38|20945.38|21064.13|20944.13|9
1630170830000|2021-08-28 17:13:50|21064.27|20944.27|21066.29|20946.29|21066.29|20946.29|21064.02|20944.02|9
1630170840000|2021-08-28 17:14:00|21065.92|20945.92|21063.85|20943.85|21066.35|20946.35|21063.85|20943.85|10
1630170850000|2021-08-28 17:14:10|21063.78|20943.78|21063.28|20943.28|21063.78|20943.78|21062.26|20942.26|9
1630170860000|2021-08-28 17:14:20|21063.05|20943.05|21063.39|20943.39|21063.45|20943.45|21062.78|20942.78|9
1630170870000|2021-08-28 17:14:30|21063.03|20943.03|21061.64|20941.64|21063.04|20943.04|21061.64|20941.64|9
1630170880000|2021-08-28 17:14:40|21061.21|20941.21|21058.9|20938.9|21061.35|20941.35|21058.9|20938.9|9
1630170890000|2021-08-28 17:14:50|21058.94|20938.94|21055.25|20935.25|21058.94|20938.94|21055.25|20935.25|10
1630170900000|2021-08-28 17:15:00|21055.1|20935.1|21055.26|20935.26|21056.11|20936.11|21055.05|20935.05|10
1630170910000|2021-08-28 17:15:10|21056.29|20936.29|21058.07|20938.07|21060.18|20940.18|21056.29|20936.29|10
1630170920000|2021-08-28 17:15:20|21058.02|20938.02|21057.23|20937.23|21058.33|20938.33|21057.22|20937.22|10
1630170930000|2021-08-28 17:15:30|21057.39|20937.39|21055.63|20935.63|21057.57|20937.57|21055.27|20935.27|10
1630170940000|2021-08-28 17:15:40|21055.18|20935.18|21054.24|20934.24|21055.18|20935.18|21054.18|20934.18|9
1630170950000|2021-08-28 17:15:50|21053.91|20933.91|21050.24|20930.24|21053.91|20933.91|21050.24|20930.24|9
1630170960000|2021-08-28 17:16:00|21049.98|20929.98|21052.27|20932.27|21052.27|20932.27|21049.98|20929.98|10
1630170970000|2021-08-28 17:16:10|21052.28|20932.28|21054.06|20934.06|21054.06|20934.06|21052.12|20932.12|9
1630170980000|2021-08-28 17:16:20|21053.67|20933.67|21053.85|20933.85|21053.99|20933.99|21053.5|20933.5|10
1630170990000|2021-08-28 17:16:30|21053.75|20933.75|21050.77|20930.77|21053.97|20933.97|21050.77|20930.77|9
1630171000000|2021-08-28 17:16:40|21050.74|20930.74|21049.78|20929.78|21050.74|20930.74|21049.56|20929.56|10
1630171010000|2021-08-28 17:16:50|21049.66|20929.66|21048.96|20928.96|21049.96|20929.96|21048.81|20928.81|10
1630171020000|2021-08-28 17:17:00|21048.78|20928.78|21046.82|20926.82|21048.78|20928.78|21046.59|20926.59|8
1630171030000|2021-08-28 17:17:10|21045.48|20925.48|21042.54|20922.54|21045.48|20925.48|21042.54|20922.54|10
1630171040000|2021-08-28 17:17:20|21040.34|20920.34|21038.98|20918.98|21040.5|20920.5|21038.98|20918.98|10
1630171050000|2021-08-28 17:17:30|21038.93|20918.93|21034.05|20914.05|21038.93|20918.93|21034.02|20914.02|10
1630171060000|2021-08-28 17:17:40|21033.79|20913.79|21030.24|20910.24|21033.79|20913.79|21029.57|20909.57|10
1630171070000|2021-08-28 17:17:50|21030.19|20910.19|21027.65|20907.65|21030.19|20910.19|21027.65|20907.65|9
1630171080000|2021-08-28 17:18:00|21027.56|20907.56|21024.68|20904.68|21027.56|20907.56|21024.63|20904.63|9
1630171090000|2021-08-28 17:18:10|21025.01|20905.01|21022.84|20902.84|21025.01|20905.01|21022.84|20902.84|10
1630171100000|2021-08-28 17:18:20|21022.71|20902.71|21021.84|20901.84|21022.71|20902.71|21021.41|20901.41|8
1630171110000|2021-08-28 17:18:30|21022.18|20902.18|21022.68|20902.68|21022.78|20902.78|21021.68|20901.68|8
1630171120000|2021-08-28 17:18:40|21022.66|20902.66|21023.54|20903.54|21023.57|20903.57|21022.6|20902.6|9
1630171130000|2021-08-28 17:18:50|21024.72|20904.72|21023.95|20903.95|21024.72|20904.72|21023.17|20903.17|10
1630171140000|2021-08-28 17:19:00|21023.85|20903.85|21023.07|20903.07|21024.11|20904.11|21022.97|20902.97|8
1630171150000|2021-08-28 17:19:10|21023.18|20903.18|21025.03|20905.03|21025.25|20905.25|21023.18|20903.18|9
1630171160000|2021-08-28 17:19:20|21025.05|20905.05|21023.15|20903.15|21025.08|20905.08|21023.15|20903.15|7
1630171170000|2021-08-28 17:19:30|21022.63|20902.63|21022.53|20902.53|21022.87|20902.87|21022.52|20902.52|8
1630171180000|2021-08-28 17:19:40|21022.44|20902.44|21022.27|20902.27|21022.51|20902.51|21021.99|20901.99|10
1630171190000|2021-08-28 17:19:50|21021.77|20901.77|21021.46|20901.46|21021.77|20901.77|21021.46|20901.46|7
1630171200000|2021-08-28 17:20:00|21021.29|20901.29|21020.48|20900.48|21021.78|20901.78|21020.48|20900.48|9
1630171210000|2021-08-28 17:20:10|21020.5|20900.5|21019.34|20899.34|21020.56|20900.56|21017.96|20897.96|9
1630171220000|2021-08-28 17:20:20|21019.18|20899.18|21020.55|20900.55|21020.58|20900.58|21019.18|20899.18|8
1630171230000|2021-08-28 17:20:30|21021.33|20901.33|21022.24|20902.24|21022.24|20902.24|21021.33|20901.33|9
1630171240000|2021-08-28 17:20:40|21022.35|20902.35|21029.5|20909.5|21029.5|20909.5|21022.35|20902.35|10
1630171250000|2021-08-28 17:20:50|21031.39|20911.39|21035.1|20915.1|21035.24|20915.24|21031.39|20911.39|10
1630171260000|2021-08-28 17:21:00|21036.37|20916.37|21039.44|20919.44|21039.44|20919.44|21036.26|20916.26|10
1630171270000|2021-08-28 17:21:10|21039.69|20919.69|21042.2|20922.2|21042.2|20922.2|21039.69|20919.69|10
1630171280000|2021-08-28 17:21:20|21043.36|20923.36|21042.81|20922.81|21043.36|20923.36|21041.51|20921.51|9
1630171290000|2021-08-28 17:21:30|21042.61|20922.61|21043.86|20923.86|21044.01|20924.01|21042.24|20922.24|9
1630171300000|2021-08-28 17:21:40|21043.92|20923.92|21044.52|20924.52|21045.34|20925.34|21043.75|20923.75|10
1630171310000|2021-08-28 17:21:50|21044.72|20924.72|21045.63|20925.63|21045.63|20925.63|21044.72|20924.72|10
1630171320000|2021-08-28 17:22:00|21045.83|20925.83|21044.43|20924.43|21046.2|20926.2|21044.43|20924.43|10
1630171330000|2021-08-28 17:22:10|21044.26|20924.26|21044.44|20924.44|21044.54|20924.54|21043.79|20923.79|10
1630171340000|2021-08-28 17:22:20|21044.14|20924.14|21044.74|20924.74|21044.89|20924.89|21044.06|20924.06|7
1630171350000|2021-08-28 17:22:30|21045.17|20925.17|21048.61|20928.61|21048.61|20928.61|21045.17|20925.17|9
1630171360000|2021-08-28 17:22:40|21050.37|20930.37|21052.4|20932.4|21052.66|20932.66|21050.37|20930.37|10
1630171370000|2021-08-28 17:22:50|21052.91|20932.91|21053.1|20933.1|21054.17|20934.17|21052.87|20932.87|10
1630171380000|2021-08-28 17:23:00|21053.85|20933.85|21055.39|20935.39|21055.39|20935.39|21053.85|20933.85|10
1630171390000|2021-08-28 17:23:10|21055.6|20935.6|21054.13|20934.13|21055.95|20935.95|21054.04|20934.04|10
1630171400000|2021-08-28 17:23:20|21053.75|20933.75|21051.89|20931.89|21053.75|20933.75|21051.66|20931.66|9
1630171410000|2021-08-28 17:23:30|21052.51|20932.51|21052.23|20932.23|21052.72|20932.72|21052.03|20932.03|10
1630171420000|2021-08-28 17:23:40|21052.06|20932.06|21050.04|20930.04|21052.06|20932.06|21049.84|20929.84|10
1630171430000|2021-08-28 17:23:50|21050.9|20930.9|21051.89|20931.89|21052.04|20932.04|21050.79|20930.79|10
1630171440000|2021-08-28 17:24:00|21053.46|20933.46|21053.86|20933.86|21054.37|20934.37|21052.87|20932.87|8
1630171450000|2021-08-28 17:24:10|21053|20933|21049.82|20929.82|21053|20933|21048.25|20928.25|10
1630171460000|2021-08-28 17:24:20|21051.04|20931.04|21052.92|20932.92|21054.11|20934.11|21051.04|20931.04|10
1630171470000|2021-08-28 17:24:30|21053.49|20933.49|21057.72|20937.72|21057.86|20937.86|21053.47|20933.47|10
1630171480000|2021-08-28 17:24:40|21057.63|20937.63|21060.55|20940.55|21060.64|20940.64|21057.63|20937.63|10
1630171490000|2021-08-28 17:24:50|21060.89|20940.89|21061.73|20941.73|21061.73|20941.73|21060.84|20940.84|9
1630171500000|2021-08-28 17:25:00|21063.03|20943.03|21060.8|20940.8|21063.21|20943.21|21060.8|20940.8|10
1630171510000|2021-08-28 17:25:10|21060.88|20940.88|21063.46|20943.46|21063.46|20943.46|21060.88|20940.88|9
1630171520000|2021-08-28 17:25:20|21063.41|20943.41|21063.68|20943.68|21063.69|20943.69|21063.14|20943.14|9
1630171530000|2021-08-28 17:25:30|21063.76|20943.76|21063.71|20943.71|21064.44|20944.44|21063.62|20943.62|8
1630171540000|2021-08-28 17:25:40|21062.6|20942.6|21059.27|20939.27|21063.23|20943.23|21059.27|20939.27|10
1630171550000|2021-08-28 17:25:50|21059|20939|21055.35|20935.35|21059|20939|21054.49|20934.49|10
1630171560000|2021-08-28 17:26:00|21055.59|20935.59|21054.75|20934.75|21055.59|20935.59|21054.75|20934.75|10
1630171570000|2021-08-28 17:26:10|21055.29|20935.29|21054.89|20934.89|21055.29|20935.29|21054.52|20934.52|10
1630171580000|2021-08-28 17:26:20|21054.59|20934.59|21052.24|20932.24|21054.66|20934.66|21052.24|20932.24|10
1630171590000|2021-08-28 17:26:30|21052.19|20932.19|21053.13|20933.13|21053.2|20933.2|21051.52|20931.52|10
1630171600000|2021-08-28 17:26:40|21053.39|20933.39|21052.32|20932.32|21053.56|20933.56|21052.32|20932.32|10
1630171610000|2021-08-28 17:26:50|21052.3|20932.3|21052.49|20932.49|21053.44|20933.44|21051.96|20931.96|10
1630171620000|2021-08-28 17:27:00|21051.97|20931.97|21053.05|20933.05|21053.36|20933.36|21051.8|20931.8|10
1630171630000|2021-08-28 17:27:10|21052.98|20932.98|21053.19|20933.19|21053.19|20933.19|21051.03|20931.03|10
1630171640000|2021-08-28 17:27:20|21053.55|20933.55|21054.47|20934.47|21056.1|20936.1|21053.55|20933.55|10
1630171650000|2021-08-28 17:27:30|21055.3|20935.3|21055.93|20935.93|21055.93|20935.93|21054.54|20934.54|10
1630171660000|2021-08-28 17:27:40|21056|20936|21055.07|20935.07|21056.4|20936.4|21054.32|20934.32|10
1630171670000|2021-08-28 17:27:50|21054.9|20934.9|21055.39|20935.39|21055.63|20935.63|21054.9|20934.9|8
1630171680000|2021-08-28 17:28:00|21055.2|20935.2|21055.43|20935.43|21055.45|20935.45|21055.09|20935.09|8
1630171690000|2021-08-28 17:28:10|21055.47|20935.47|21056.19|20936.19|21056.19|20936.19|21055.47|20935.47|8
1630171700000|2021-08-28 17:28:20|21056.06|20936.06|21054.99|20934.99|21056.19|20936.19|21054.99|20934.99|9
1630171710000|2021-08-28 17:28:30|21054.84|20934.84|21052.85|20932.85|21054.84|20934.84|21052.85|20932.85|10
1630171720000|2021-08-28 17:28:40|21052.76|20932.76|21051.84|20931.84|21053.46|20933.46|21051.67|20931.67|10
1630171730000|2021-08-28 17:28:50|21051.78|20931.78|21051.7|20931.7|21051.82|20931.82|21050.83|20930.83|9
1630171740000|2021-08-28 17:29:00|21051.57|20931.57|21048.17|20928.17|21051.74|20931.74|21048.17|20928.17|9
1630171750000|2021-08-28 17:29:10|21048.5|20928.5|21047.66|20927.66|21048.5|20928.5|21047.6|20927.6|8
1630171760000|2021-08-28 17:29:20|21047.75|20927.75|21047.82|20927.82|21047.83|20927.83|21047.48|20927.48|6
1630171770000|2021-08-28 17:29:30|21047.33|20927.33|21047.38|20927.38|21047.79|20927.79|21047.08|20927.08|9
1630171780000|2021-08-28 17:29:40|21046.93|20926.93|21046.54|20926.54|21046.93|20926.93|21045.68|20925.68|8
1630171790000|2021-08-28 17:29:50|21045.1|20925.1|21045.85|20925.85|21045.98|20925.98|21045.1|20925.1|8
1630171800000|2021-08-28 17:30:00|21045.83|20925.83|21045.84|20925.84|21046.16|20926.16|21045.83|20925.83|7
1630171810000|2021-08-28 17:30:10|21046.03|20926.03|21047.3|20927.3|21047.3|20927.3|21046.03|20926.03|6
1630171820000|2021-08-28 17:30:20|21047.33|20927.33|21042.44|20922.44|21047.33|20927.33|21042.44|20922.44|7
1630171830000|2021-08-28 17:30:30|21041.21|20921.21|21037.08|20917.08|21041.21|20921.21|21037.08|20917.08|10
1630171840000|2021-08-28 17:30:40|21036.95|20916.95|21037.57|20917.57|21037.57|20917.57|21036.8|20916.8|9
1630171850000|2021-08-28 17:30:50|21037.49|20917.49|21036.61|20916.61|21037.49|20917.49|21036.32|20916.32|10
1630171860000|2021-08-28 17:31:00|21036.5|20916.5|21033.4|20913.4|21036.5|20916.5|21033.35|20913.35|9
1630171870000|2021-08-28 17:31:10|21033.56|20913.56|21033.28|20913.28|21033.59|20913.59|21033.07|20913.07|7
1630171880000|2021-08-28 17:31:20|21033.32|20913.32|21031.56|20911.56|21033.32|20913.32|21031.56|20911.56|9
1630171890000|2021-08-28 17:31:30|21031.49|20911.49|21031.86|20911.86|21032.01|20912.01|21030.81|20910.81|9
1630171900000|2021-08-28 17:31:40|21031.75|20911.75|21035.24|20915.24|21035.24|20915.24|21031.75|20911.75|9
1630171910000|2021-08-28 17:31:50|21035.13|20915.13|21035.24|20915.24|21035.71|20915.71|21035.02|20915.02|10
1630171920000|2021-08-28 17:32:00|21032.7|20912.7|21033.45|20913.45|21034.97|20914.97|21032.6|20912.6|9
1630171930000|2021-08-28 17:32:10|21033.47|20913.47|21033.24|20913.24|21033.58|20913.58|21032.55|20912.55|10
1630171940000|2021-08-28 17:32:20|21033.11|20913.11|21032.12|20912.12|21033.11|20913.11|21032.12|20912.12|8
1630171950000|2021-08-28 17:32:30|21032.15|20912.15|21034.85|20914.85|21034.85|20914.85|21032.15|20912.15|10
1630171960000|2021-08-28 17:32:40|21035.12|20915.12|21035.74|20915.74|21035.74|20915.74|21034.5|20914.5|8
1630171970000|2021-08-28 17:32:50|21036|20916|21037.37|20917.37|21038.51|20918.51|21036|20916|9
1630171980000|2021-08-28 17:33:00|21036.8|20916.8|21037.49|20917.49|21037.49|20917.49|21036.8|20916.8|10
1630171990000|2021-08-28 17:33:10|21036.52|20916.52|21035.41|20915.41|21036.52|20916.52|21034.04|20914.04|10
1630172000000|2021-08-28 17:33:20|21035.51|20915.51|21038.92|20918.92|21038.92|20918.92|21035.51|20915.51|9
1630172010000|2021-08-28 17:33:30|21040.14|20920.14|21042.17|20922.17|21042.17|20922.17|21040.14|20920.14|9
1630172020000|2021-08-28 17:33:40|21042.19|20922.19|21045.09|20925.09|21045.31|20925.31|21041.68|20921.68|10
1630172030000|2021-08-28 17:33:50|21045.25|20925.25|21047.46|20927.46|21047.46|20927.46|21045.25|20925.25|9
1630172040000|2021-08-28 17:34:00|21048.27|20928.27|21050.99|20930.99|21050.99|20930.99|21048.27|20928.27|10
1630172050000|2021-08-28 17:34:10|21051.16|20931.16|21052.8|20932.8|21052.8|20932.8|21051.16|20931.16|10
1630172060000|2021-08-28 17:34:20|21052.86|20932.86|21053.64|20933.64|21053.73|20933.73|21052.83|20932.83|10
1630172070000|2021-08-28 17:34:30|21053.86|20933.86|21054.83|20934.83|21055.23|20935.23|21053.86|20933.86|9
1630172080000|2021-08-28 17:34:40|21053.72|20933.72|21053.79|20933.79|21054.63|20934.63|21053.72|20933.72|10
1630172090000|2021-08-28 17:34:50|21052.52|20932.52|21052.99|20932.99|21053.58|20933.58|21052.01|20932.01|10
1630172100000|2021-08-28 17:35:00|21052.91|20932.91|21054.37|20934.37|21054.48|20934.48|21052.91|20932.91|10
1630172110000|2021-08-28 17:35:10|21053.56|20933.56|21050.25|20930.25|21053.56|20933.56|21050.25|20930.25|10
1630172120000|2021-08-28 17:35:20|21051.18|20931.18|21048.52|20928.52|21051.18|20931.18|21048.49|20928.49|10
1630172130000|2021-08-28 17:35:30|21048.43|20928.43|21048.33|20928.33|21049.15|20929.15|21048.33|20928.33|10
1630172140000|2021-08-28 17:35:40|21048.19|20928.19|21049.6|20929.6|21050.08|20930.08|21048.17|20928.17|10
1630172150000|2021-08-28 17:35:50|21049.49|20929.49|21047.2|20927.2|21049.49|20929.49|21047.18|20927.18|9
1630172160000|2021-08-28 17:36:00|21046.99|20926.99|21045.66|20925.66|21047|20927|21045.18|20925.18|9
1630172170000|2021-08-28 17:36:10|21045.53|20925.53|21051.58|20931.58|21051.58|20931.58|21045.53|20925.53|9
1630172180000|2021-08-28 17:36:20|21051.73|20931.73|21052.66|20932.66|21052.98|20932.98|21051.35|20931.35|10
1630172190000|2021-08-28 17:36:30|21052.41|20932.41|21053.15|20933.15|21053.48|20933.48|21052.41|20932.41|10
1630172200000|2021-08-28 17:36:40|21052.92|20932.92|21051.93|20931.93|21053.22|20933.22|21051.93|20931.93|9
1630172210000|2021-08-28 17:36:50|21051.85|20931.85|21052.23|20932.23|21052.25|20932.25|21051.72|20931.72|9
1630172220000|2021-08-28 17:37:00|21053.48|20933.48|21051.55|20931.55|21053.51|20933.51|21051.13|20931.13|9
1630172230000|2021-08-28 17:37:10|21051.69|20931.69|21050.81|20930.81|21053.1|20933.1|21050.81|20930.81|10
1630172240000|2021-08-28 17:37:20|21048.99|20928.99|21047.66|20927.66|21048.99|20928.99|21047.66|20927.66|10
1630172250000|2021-08-28 17:37:30|21046.66|20926.66|21045.01|20925.01|21047.15|20927.15|21045.01|20925.01|10
1630172260000|2021-08-28 17:37:40|21044.35|20924.35|21042.64|20922.64|21044.35|20924.35|21042.01|20922.01|10
1630172270000|2021-08-28 17:37:50|21042.78|20922.78|21040.81|20920.81|21042.78|20922.78|21040.81|20920.81|10
1630172280000|2021-08-28 17:38:00|21040.49|20920.49|21040.59|20920.59|21040.59|20920.59|21040.13|20920.13|10
1630172290000|2021-08-28 17:38:10|21040.44|20920.44|21039.38|20919.38|21040.44|20920.44|21038.81|20918.81|10
1630172300000|2021-08-28 17:38:20|21038.98|20918.98|21038.47|20918.47|21038.98|20918.98|21038.3|20918.3|8
1630172310000|2021-08-28 17:38:30|21038.64|20918.64|21037.47|20917.47|21038.98|20918.98|21037.47|20917.47|10
1630172320000|2021-08-28 17:38:40|21039.17|20919.17|21039.22|20919.22|21039.93|20919.93|21039|20919|10
1630172330000|2021-08-28 17:38:50|21039.58|20919.58|21038.18|20918.18|21039.72|20919.72|21038.18|20918.18|10
1630172340000|2021-08-28 17:39:00|21038.04|20918.04|21035.17|20915.17|21038.04|20918.04|21035.17|20915.17|10
1630172350000|2021-08-28 17:39:10|21035.1|20915.1|21033.42|20913.42|21035.1|20915.1|21033.42|20913.42|10
1630172360000|2021-08-28 17:39:20|21033.3|20913.3|21034.37|20914.37|21034.59|20914.59|21033.3|20913.3|10
1630172370000|2021-08-28 17:39:30|21034.06|20914.06|21033.4|20913.4|21034.87|20914.87|21033.31|20913.31|10
1630172380000|2021-08-28 17:39:40|21033.43|20913.43|21033.5|20913.5|21033.5|20913.5|21032.8|20912.8|9
1630172390000|2021-08-28 17:39:50|21033.61|20913.61|21034.18|20914.18|21035.41|20915.41|21033.61|20913.61|10
1630172400000|2021-08-28 17:40:00|21034.23|20914.23|21032.42|20912.42|21036.29|20916.29|21032.42|20912.42|10
1630172410000|2021-08-28 17:40:10|21031.88|20911.88|21025.98|20905.98|21031.88|20911.88|21025.98|20905.98|10
1630172420000|2021-08-28 17:40:20|21025.64|20905.64|21024.92|20904.92|21025.64|20905.64|21024.92|20904.92|10
1630172430000|2021-08-28 17:40:30|21025|20905|21025.85|20905.85|21026.62|20906.62|21025|20905|9
1630172440000|2021-08-28 17:40:40|21025.94|20905.94|21025.52|20905.52|21026.87|20906.87|21025.29|20905.29|10
1630172450000|2021-08-28 17:40:50|21025.49|20905.49|21029.25|20909.25|21029.25|20909.25|21025.02|20905.02|10
1630172460000|2021-08-28 17:41:00|21029.7|20909.7|21030.37|20910.37|21030.44|20910.44|21029.7|20909.7|10
1630172470000|2021-08-28 17:41:10|21030.39|20910.39|21031.35|20911.35|21031.35|20911.35|21029.4|20909.4|10
1630172480000|2021-08-28 17:41:20|21032.57|20912.57|21032.48|20912.48|21033.4|20913.4|21032.45|20912.45|10
1630172490000|2021-08-28 17:41:30|21032.32|20912.32|21035.97|20915.97|21036.18|20916.18|21032.21|20912.21|10
1630172500000|2021-08-28 17:41:40|21036.21|20916.21|21035.58|20915.58|21036.44|20916.44|21034.43|20914.43|10
1630172510000|2021-08-28 17:41:50|21035.19|20915.19|21035.34|20915.34|21036.63|20916.63|21034.74|20914.74|9
1630172520000|2021-08-28 17:42:00|21035.55|20915.55|21037.58|20917.58|21037.58|20917.58|21035.55|20915.55|9
1630172530000|2021-08-28 17:42:10|21037.78|20917.78|21039.59|20919.59|21039.63|20919.63|21037.78|20917.78|9
1630172540000|2021-08-28 17:42:20|21039.39|20919.39|21042.62|20922.62|21042.62|20922.62|21039.39|20919.39|9
1630172550000|2021-08-28 17:42:30|21043.36|20923.36|21042.33|20922.33|21043.78|20923.78|21042.02|20922.02|10
1630172560000|2021-08-28 17:42:40|21042.29|20922.29|21046.02|20926.02|21046.02|20926.02|21041.86|20921.86|9
1630172570000|2021-08-28 17:42:50|21046.73|20926.73|21047.55|20927.55|21047.55|20927.55|21046.73|20926.73|9
1630172580000|2021-08-28 17:43:00|21047.57|20927.57|21046.4|20926.4|21047.57|20927.57|21046.27|20926.27|8
1630172590000|2021-08-28 17:43:10|21045.85|20925.85|21046.13|20926.13|21047.42|20927.42|21045.71|20925.71|10
1630172600000|2021-08-28 17:43:20|21046.35|20926.35|21046.48|20926.48|21046.48|20926.48|21046.2|20926.2|7
1630172610000|2021-08-28 17:43:30|21046.39|20926.39|21044.4|20924.4|21046.39|20926.39|21044.27|20924.27|10
1630172620000|2021-08-28 17:43:40|21044.31|20924.31|21037.31|20917.31|21044.53|20924.53|21036.05|20916.05|9
1630172630000|2021-08-28 17:43:50|21037.42|20917.42|21034.8|20914.8|21037.42|20917.42|21034.8|20914.8|9
1630172640000|2021-08-28 17:44:00|21033.82|20913.82|21032.19|20912.19|21033.82|20913.82|21032.19|20912.19|10
1630172650000|2021-08-28 17:44:10|21031.88|20911.88|21029.59|20909.59|21032.12|20912.12|21029.59|20909.59|10
1630172660000|2021-08-28 17:44:20|21028.19|20908.19|21028.84|20908.84|21028.84|20908.84|21027.62|20907.62|8
1630172670000|2021-08-28 17:44:30|21026.35|20906.35|21027.25|20907.25|21027.25|20907.25|21026.35|20906.35|10
1630172680000|2021-08-28 17:44:40|21027.03|20907.03|21026.62|20906.62|21027.03|20907.03|21026.57|20906.57|6
1630172690000|2021-08-28 17:44:50|21026.56|20906.56|21024.29|20904.29|21026.7|20906.7|21024.23|20904.23|8
1630172700000|2021-08-28 17:45:00|21023.56|20903.56|21020.64|20900.64|21023.56|20903.56|21020.27|20900.27|10
1630172710000|2021-08-28 17:45:10|21020.36|20900.36|21021.74|20901.74|21021.74|20901.74|21020.34|20900.34|9
1630172720000|2021-08-28 17:45:20|21021.58|20901.58|21021.02|20901.02|21021.6|20901.6|21021.02|20901.02|9
1630172730000|2021-08-28 17:45:30|21020.66|20900.66|21020.13|20900.13|21020.67|20900.67|21019.09|20899.09|8
1630172740000|2021-08-28 17:45:40|21020.79|20900.79|21021.94|20901.94|21022.64|20902.64|21020.79|20900.79|10
1630172750000|2021-08-28 17:45:50|21021.76|20901.76|21024.07|20904.07|21024.32|20904.32|21021.76|20901.76|10
1630172760000|2021-08-28 17:46:00|21023.75|20903.75|21023.1|20903.1|21025.89|20905.89|21023.1|20903.1|10
1630172770000|2021-08-28 17:46:10|21022.48|20902.48|21020.86|20900.86|21022.48|20902.48|21020.86|20900.86|10
1630172780000|2021-08-28 17:46:20|21020.77|20900.77|21021.9|20901.9|21021.9|20901.9|21020.75|20900.75|9
1630172790000|2021-08-28 17:46:30|21021.45|20901.45|21022.45|20902.45|21022.67|20902.67|21021.28|20901.28|9
1630172800000|2021-08-28 17:46:40|21022.74|20902.74|21026.69|20906.69|21027.09|20907.09|21022.42|20902.42|10
1630172810000|2021-08-28 17:46:50|21026.71|20906.71|21025.24|20905.24|21026.71|20906.71|21025.24|20905.24|6
1630172820000|2021-08-28 17:47:00|21025.51|20905.51|21022.54|20902.54|21025.51|20905.51|21022.47|20902.47|9
1630172830000|2021-08-28 17:47:10|21022.27|20902.27|21019.45|20899.45|21022.27|20902.27|21019.45|20899.45|9
1630172840000|2021-08-28 17:47:20|21019.65|20899.65|21020.91|20900.91|21021.3|20901.3|21019.42|20899.42|9
1630172850000|2021-08-28 17:47:30|21021.05|20901.05|21018.34|20898.34|21021.05|20901.05|21018.17|20898.17|10
1630172860000|2021-08-28 17:47:40|21018.55|20898.55|21017.64|20897.64|21018.55|20898.55|21017.64|20897.64|10
1630172870000|2021-08-28 17:47:50|21017.6|20897.6|21017.74|20897.74|21017.89|20897.89|21017.17|20897.17|9
1630172880000|2021-08-28 17:48:00|21017.63|20897.63|21016.77|20896.77|21017.63|20897.63|21016.42|20896.42|10
1630172890000|2021-08-28 17:48:10|21016.84|20896.84|21016.35|20896.35|21017.76|20897.76|21015.84|20895.84|9
1630172900000|2021-08-28 17:48:20|21016.43|20896.43|21017.23|20897.23|21017.62|20897.62|21016.22|20896.22|10
1630172910000|2021-08-28 17:48:30|21017.29|20897.29|21016.13|20896.13|21017.29|20897.29|21015.22|20895.22|9
1630172920000|2021-08-28 17:48:40|21015.98|20895.98|21015.5|20895.5|21015.98|20895.98|21014.49|20894.49|10
1630172930000|2021-08-28 17:48:50|21015.39|20895.39|21015.23|20895.23|21015.39|20895.39|21014.56|20894.56|9
1630172940000|2021-08-28 17:49:00|21014.87|20894.87|21012.83|20892.83|21014.87|20894.87|21012.83|20892.83|9
1630172950000|2021-08-28 17:49:10|21012.87|20892.87|21013.11|20893.11|21013.43|20893.43|21012.87|20892.87|10
1630172960000|2021-08-28 17:49:20|21012.95|20892.95|21012.23|20892.23|21012.95|20892.95|21010.89|20890.89|10
1630172970000|2021-08-28 17:49:30|21012.12|20892.12|21016.53|20896.53|21016.53|20896.53|21012.12|20892.12|10
1630172980000|2021-08-28 17:49:40|21016.98|20896.98|21021.36|20901.36|21021.36|20901.36|21016.98|20896.98|10
1630172990000|2021-08-28 17:49:50|21021.99|20901.99|21024.92|20904.92|21024.92|20904.92|21021.99|20901.99|10
1630173000000|2021-08-28 17:50:00|21024.67|20904.67|21024.35|20904.35|21024.67|20904.67|21024.35|20904.35|6
1630173010000|2021-08-28 17:50:10|21024.66|20904.66|21025.1|20905.1|21025.1|20905.1|21022.96|20902.96|9
1630173020000|2021-08-28 17:50:20|21025.4|20905.4|21025.36|20905.36|21025.75|20905.75|21025.11|20905.11|9
1630173030000|2021-08-28 17:50:30|21025.22|20905.22|21025.4|20905.4|21025.9|20905.9|21025.19|20905.19|9
1630173040000|2021-08-28 17:50:40|21026.73|20906.73|21028.63|20908.63|21028.67|20908.67|21026.73|20906.73|9
1630173050000|2021-08-28 17:50:50|21028.8|20908.8|21031.02|20911.02|21031.02|20911.02|21028.67|20908.67|9
1630173060000|2021-08-28 17:51:00|21031.24|20911.24|21031.84|20911.84|21031.93|20911.93|21031.24|20911.24|9
1630173070000|2021-08-28 17:51:10|21031.76|20911.76|21030.37|20910.37|21031.76|20911.76|21028.32|20908.32|10
1630173080000|2021-08-28 17:51:20|21029.7|20909.7|21031.65|20911.65|21031.65|20911.65|21029.51|20909.51|10
1630173090000|2021-08-28 17:51:30|21030.76|20910.76|21028.14|20908.14|21030.84|20910.84|21028.14|20908.14|10
1630173100000|2021-08-28 17:51:40|21027.74|20907.74|21026.62|20906.62|21029.04|20909.04|21026.53|20906.53|10
1630173110000|2021-08-28 17:51:50|21026.68|20906.68|21023.59|20903.59|21026.68|20906.68|21023.24|20903.24|10
1630173120000|2021-08-28 17:52:00|21023.39|20903.39|21020.69|20900.69|21023.39|20903.39|21020.69|20900.69|10
1630173130000|2021-08-28 17:52:10|21020.4|20900.4|21019.87|20899.87|21021.52|20901.52|21019.87|20899.87|10
1630173140000|2021-08-28 17:52:20|21020.24|20900.24|21021.51|20901.51|21021.51|20901.51|21020.12|20900.12|10
1630173150000|2021-08-28 17:52:30|21022.25|20902.25|21026.01|20906.01|21026.01|20906.01|21022.25|20902.25|10
1630173160000|2021-08-28 17:52:40|21027.94|20907.94|21042.63|20922.63|21042.63|20922.63|21027.94|20907.94|10
1630173170000|2021-08-28 17:52:50|21042.97|20922.97|21043.32|20923.32|21043.68|20923.68|21042.25|20922.25|10
1630173180000|2021-08-28 17:53:00|21042.97|20922.97|21043.75|20923.75|21044.21|20924.21|21042.45|20922.45|10
1630173190000|2021-08-28 17:53:10|21044.32|20924.32|21046.36|20926.36|21046.36|20926.36|21044.32|20924.32|10
1630173200000|2021-08-28 17:53:20|21046.7|20926.7|21045.42|20925.42|21047.58|20927.58|21045.39|20925.39|10
1630173210000|2021-08-28 17:53:30|21045.56|20925.56|21042.98|20922.98|21046.92|20926.92|21042.98|20922.98|10
1630173220000|2021-08-28 17:53:40|21043.05|20923.05|21041.77|20921.77|21043.05|20923.05|21041.56|20921.56|10
1630173230000|2021-08-28 17:53:50|21041.78|20921.78|21041.32|20921.32|21042.6|20922.6|21041.32|20921.32|10
1630173240000|2021-08-28 17:54:00|21041.1|20921.1|21039.07|20919.07|21041.1|20921.1|21038.64|20918.64|10
1630173250000|2021-08-28 17:54:10|21038.99|20918.99|21041.64|20921.64|21041.64|20921.64|21038.8|20918.8|10
1630173260000|2021-08-28 17:54:20|21041.68|20921.68|21043.35|20923.35|21043.35|20923.35|21041.29|20921.29|9
1630173270000|2021-08-28 17:54:30|21044.64|20924.64|21046.74|20926.74|21046.74|20926.74|21044.64|20924.64|10
1630173280000|2021-08-28 17:54:40|21046.07|20926.07|21043.56|20923.56|21046.07|20926.07|21042.38|20922.38|9
1630173290000|2021-08-28 17:54:50|21043.8|20923.8|21048.88|20928.88|21049.08|20929.08|21043.8|20923.8|10
1630173300000|2021-08-28 17:55:00|21048.56|20928.56|21049.08|20929.08|21049.23|20929.23|21047.88|20927.88|10
1630173310000|2021-08-28 17:55:10|21049.11|20929.11|21047.68|20927.68|21049.77|20929.77|21047.68|20927.68|10
1630173320000|2021-08-28 17:55:20|21048.19|20928.19|21047.28|20927.28|21048.98|20928.98|21045.84|20925.84|10
1630173330000|2021-08-28 17:55:30|21047.57|20927.57|21046.78|20926.78|21047.76|20927.76|21046.78|20926.78|10
1630173340000|2021-08-28 17:55:40|21046.79|20926.79|21047.58|20927.58|21047.58|20927.58|21046.72|20926.72|10
1630173350000|2021-08-28 17:55:50|21047.7|20927.7|21045.62|20925.62|21047.99|20927.99|21045.39|20925.39|9
1630173360000|2021-08-28 17:56:00|21046.21|20926.21|21047.03|20927.03|21048.15|20928.15|21046.21|20926.21|10
1630173370000|2021-08-28 17:56:10|21046.97|20926.97|21049.03|20929.03|21049.03|20929.03|21046.95|20926.95|9
1630173380000|2021-08-28 17:56:20|21049.07|20929.07|21047.29|20927.29|21049.63|20929.63|21047.29|20927.29|10
1630173390000|2021-08-28 17:56:30|21047.06|20927.06|21048.66|20928.66|21048.8|20928.8|21047.06|20927.06|10
1630173400000|2021-08-28 17:56:40|21048.79|20928.79|21050.93|20930.93|21050.93|20930.93|21048.79|20928.79|8
1630173410000|2021-08-28 17:56:50|21049.83|20929.83|21050.94|20930.94|21052.51|20932.51|21049.83|20929.83|10
1630173420000|2021-08-28 17:57:00|21050.83|20930.83|21049.26|20929.26|21050.83|20930.83|21049.17|20929.17|9
1630173430000|2021-08-28 17:57:10|21049.23|20929.23|21049.92|20929.92|21049.92|20929.92|21048.4|20928.4|9
1630173440000|2021-08-28 17:57:20|21049.77|20929.77|21048.57|20928.57|21050.87|20930.87|21048.57|20928.57|10
1630173450000|2021-08-28 17:57:30|21048.46|20928.46|21048.8|20928.8|21048.8|20928.8|21048.34|20928.34|8
1630173460000|2021-08-28 17:57:40|21048.66|20928.66|21048.31|20928.31|21050.19|20930.19|21048.27|20928.27|10
1630173470000|2021-08-28 17:57:50|21048|20928|21047.83|20927.83|21048.41|20928.41|21047.43|20927.43|8
1630173480000|2021-08-28 17:58:00|21047.61|20927.61|21051.02|20931.02|21052.78|20932.78|21047.61|20927.61|10
1630173490000|2021-08-28 17:58:10|21051.06|20931.06|21055.89|20935.89|21056.18|20936.18|21051.06|20931.06|10
1630173500000|2021-08-28 17:58:20|21055.82|20935.82|21055.08|20935.08|21055.95|20935.95|21055.08|20935.08|8
1630173510000|2021-08-28 17:58:30|21054.65|20934.65|21055.75|20935.75|21056.81|20936.81|21054.65|20934.65|10
1630173520000|2021-08-28 17:58:40|21055.87|20935.87|21055.35|20935.35|21057.06|20937.06|21055.35|20935.35|10
1630173530000|2021-08-28 17:58:50|21055.03|20935.03|21053.35|20933.35|21055.39|20935.39|21052.99|20932.99|10
1630173540000|2021-08-28 17:59:00|21053.03|20933.03|21051.53|20931.53|21053.03|20933.03|21050.98|20930.98|10
1630173550000|2021-08-28 17:59:10|21051.26|20931.26|21050.33|20930.33|21051.32|20931.32|21050.33|20930.33|10
1630173560000|2021-08-28 17:59:20|21050.15|20930.15|21050.56|20930.56|21050.99|20930.99|21049.51|20929.51|10
1630173570000|2021-08-28 17:59:30|21050.64|20930.64|21049.34|20929.34|21050.78|20930.78|21048.84|20928.84|10
1630173580000|2021-08-28 17:59:40|21049.57|20929.57|21051|20931|21051|20931|21049.5|20929.5|10
1630173590000|2021-08-28 17:59:50|21050.64|20930.64|21049.68|20929.68|21050.64|20930.64|21049.05|20929.05|10
1630173600000|2021-08-28 18:00:00|21049.54|20929.54|21050.93|20930.93|21050.97|20930.97|21049.19|20929.19|10
1630173610000|2021-08-28 18:00:10|21051.21|20931.21|21051.1|20931.1|21051.21|20931.21|21050.81|20930.81|8
1630173620000|2021-08-28 18:00:20|21051.13|20931.13|21051.22|20931.22|21051.48|20931.48|21050.87|20930.87|10
1630173630000|2021-08-28 18:00:30|21050.8|20930.8|21052.58|20932.58|21052.58|20932.58|21050.8|20930.8|10
1630173640000|2021-08-28 18:00:40|21053.02|20933.02|21055.78|20935.78|21055.78|20935.78|21053.02|20933.02|10
1630173650000|2021-08-28 18:00:50|21055.96|20935.96|21057.09|20937.09|21058.85|20938.85|21055.96|20935.96|9
1630173660000|2021-08-28 18:01:00|21057.08|20937.08|21059.46|20939.46|21059.46|20939.46|21057.08|20937.08|9
1630173670000|2021-08-28 18:01:10|21060.48|20940.48|21060.02|20940.02|21061.78|20941.78|21060.02|20940.02|10
1630173680000|2021-08-28 18:01:20|21059.79|20939.79|21062.5|20942.5|21062.5|20942.5|21059.79|20939.79|10
1630173690000|2021-08-28 18:01:30|21063.17|20943.17|21065.86|20945.86|21065.86|20945.86|21063.17|20943.17|10
1630173700000|2021-08-28 18:01:40|21065.98|20945.98|21065.95|20945.95|21066.22|20946.22|21065.1|20945.1|10
1630173710000|2021-08-28 18:01:50|21066.04|20946.04|21065.4|20945.4|21066.29|20946.29|21065.18|20945.18|10
1630173720000|2021-08-28 18:02:00|21065.06|20945.06|21067.17|20947.17|21067.17|20947.17|21064.32|20944.32|10
1630173730000|2021-08-28 18:02:10|21067.78|20947.78|21067.65|20947.65|21069.6|20949.6|21067.65|20947.65|10
1630173740000|2021-08-28 18:02:20|21067.59|20947.59|21070.07|20950.07|21070.12|20950.12|21067.59|20947.59|10
1630173750000|2021-08-28 18:02:30|21071.39|20951.39|21070.9|20950.9|21071.39|20951.39|21070.9|20950.9|10
1630173760000|2021-08-28 18:02:40|21070.97|20950.97|21072.68|20952.68|21072.73|20952.73|21069.76|20949.76|10
1630173770000|2021-08-28 18:02:50|21072.33|20952.33|21071.02|20951.02|21072.33|20952.33|21071.02|20951.02|10
1630173780000|2021-08-28 18:03:00|21071.5|20951.5|21073.19|20953.19|21073.21|20953.21|21071.5|20951.5|10
1630173790000|2021-08-28 18:03:10|21072.97|20952.97|21072.17|20952.17|21072.97|20952.97|21071.94|20951.94|10
1630173800000|2021-08-28 18:03:20|21072.46|20952.46|21075.68|20955.68|21075.68|20955.68|21072.46|20952.46|10
1630173810000|2021-08-28 18:03:30|21075.58|20955.58|21074.99|20954.99|21077.02|20957.02|21074.99|20954.99|10
1630173820000|2021-08-28 18:03:40|21075.07|20955.07|21075.56|20955.56|21075.56|20955.56|21074.63|20954.63|10
1630173830000|2021-08-28 18:03:50|21075.41|20955.41|21074.44|20954.44|21076.5|20956.5|21074.43|20954.43|10
1630173840000|2021-08-28 18:04:00|21074.38|20954.38|21075.84|20955.84|21075.84|20955.84|21074.38|20954.38|10
1630173850000|2021-08-28 18:04:10|21075.85|20955.85|21075.07|20955.07|21076.08|20956.08|21075.07|20955.07|10
1630173860000|2021-08-28 18:04:20|21075.78|20955.78|21075.74|20955.74|21075.94|20955.94|21075.16|20955.16|10
1630173870000|2021-08-28 18:04:30|21075.97|20955.97|21072.73|20952.73|21075.97|20955.97|21072.73|20952.73|10
1630173880000|2021-08-28 18:04:40|21073.32|20953.32|21071.93|20951.93|21073.49|20953.49|21071.93|20951.93|10
1630173890000|2021-08-28 18:04:50|21073.19|20953.19|21072.1|20952.1|21073.19|20953.19|21072.1|20952.1|10
1630173900000|2021-08-28 18:05:00|21072.02|20952.02|21071.44|20951.44|21072.16|20952.16|21070.28|20950.28|10
1630173910000|2021-08-28 18:05:10|21071.6|20951.6|21068.36|20948.36|21071.66|20951.66|21068.36|20948.36|10
1630173920000|2021-08-28 18:05:20|21067.83|20947.83|21066.57|20946.57|21067.83|20947.83|21066.57|20946.57|9
1630173930000|2021-08-28 18:05:30|21066.44|20946.44|21066.07|20946.07|21066.44|20946.44|21065.77|20945.77|8
1630173940000|2021-08-28 18:05:40|21065.88|20945.88|21065.57|20945.57|21065.92|20945.92|21064.7|20944.7|8
1630173950000|2021-08-28 18:05:50|21065.36|20945.36|21065.35|20945.35|21065.57|20945.57|21065.06|20945.06|8
1630173960000|2021-08-28 18:06:00|21065.18|20945.18|21064.04|20944.04|21065.24|20945.24|21063.78|20943.78|10
1630173970000|2021-08-28 18:06:10|21063.94|20943.94|21063.36|20943.36|21063.94|20943.94|21062.65|20942.65|10
1630173980000|2021-08-28 18:06:20|21063.29|20943.29|21060.23|20940.23|21063.3|20943.3|21060.23|20940.23|10
1630173990000|2021-08-28 18:06:30|21059.92|20939.92|21058.09|20938.09|21059.92|20939.92|21058.09|20938.09|10
1630174000000|2021-08-28 18:06:40|21057.95|20937.95|21058.23|20938.23|21059.34|20939.34|21057.75|20937.75|10
1630174010000|2021-08-28 18:06:50|21058.19|20938.19|21058.39|20938.39|21058.39|20938.39|21057.71|20937.71|8
1630174020000|2021-08-28 18:07:00|21058.52|20938.52|21058.19|20938.19|21058.53|20938.53|21058.04|20938.04|10
1630174030000|2021-08-28 18:07:10|21058.33|20938.33|21060.78|20940.78|21062.02|20942.02|21058.33|20938.33|10
1630174040000|2021-08-28 18:07:20|21060.79|20940.79|21060.53|20940.53|21060.79|20940.79|21060.31|20940.31|9
1630174050000|2021-08-28 18:07:30|21059.48|20939.48|21059.17|20939.17|21059.72|20939.72|21059.17|20939.17|9
1630174060000|2021-08-28 18:07:40|21060.51|20940.51|21060.09|20940.09|21060.51|20940.51|21058.63|20938.63|10
1630174070000|2021-08-28 18:07:50|21060.46|20940.46|21059.76|20939.76|21060.51|20940.51|21059.75|20939.75|8
1630174080000|2021-08-28 18:08:00|21059.85|20939.85|21054.57|20934.57|21059.85|20939.85|21054.47|20934.47|9
1630174090000|2021-08-28 18:08:10|21053.7|20933.7|21050.3|20930.3|21053.7|20933.7|21050.3|20930.3|10
1630174100000|2021-08-28 18:08:20|21050.33|20930.33|21049.36|20929.36|21050.71|20930.71|21049.04|20929.04|9
1630174110000|2021-08-28 18:08:30|21049.34|20929.34|21047.37|20927.37|21049.34|20929.34|21047.37|20927.37|10
1630174120000|2021-08-28 18:08:40|21047.35|20927.35|21045.2|20925.2|21047.35|20927.35|21045.1|20925.1|10
1630174130000|2021-08-28 18:08:50|21045.1|20925.1|21044.82|20924.82|21045.2|20925.2|21044.56|20924.56|10
1630174140000|2021-08-28 18:09:00|21044.88|20924.88|21043.48|20923.48|21044.88|20924.88|21043.48|20923.48|9
1630174150000|2021-08-28 18:09:10|21043.44|20923.44|21040.35|20920.35|21043.44|20923.44|21040.35|20920.35|10
1630174160000|2021-08-28 18:09:20|21040.46|20920.46|21037.82|20917.82|21040.46|20920.46|21037.82|20917.82|10
1630174170000|2021-08-28 18:09:30|21037.91|20917.91|21034.75|20914.75|21037.91|20917.91|21034.75|20914.75|10
1630174180000|2021-08-28 18:09:40|21034.37|20914.37|21032.02|20912.02|21034.48|20914.48|21032.02|20912.02|10
1630174190000|2021-08-28 18:09:50|21031.86|20911.86|21031.59|20911.59|21032.02|20912.02|21030.95|20910.95|9
1630174200000|2021-08-28 18:10:00|21031.39|20911.39|21030.05|20910.05|21031.39|20911.39|21029.84|20909.84|9
1630174210000|2021-08-28 18:10:10|21029.81|20909.81|21031.53|20911.53|21031.53|20911.53|21029.05|20909.05|9
1630174220000|2021-08-28 18:10:20|21031.81|20911.81|21029.08|20909.08|21032.54|20912.54|21029.08|20909.08|9
1630174230000|2021-08-28 18:10:30|21029.61|20909.61|21033.47|20913.47|21033.47|20913.47|21029.61|20909.61|10
1630174240000|2021-08-28 18:10:40|21033.17|20913.17|21038.45|20918.45|21038.45|20918.45|21033.17|20913.17|10
1630174250000|2021-08-28 18:10:50|21039.15|20919.15|21038.85|20918.85|21039.73|20919.73|21038.85|20918.85|8
1630174260000|2021-08-28 18:11:00|21038.81|20918.81|21038.65|20918.65|21038.81|20918.81|21038.21|20918.21|6
1630174270000|2021-08-28 18:11:10|21037.63|20917.63|21036.96|20916.96|21037.63|20917.63|21036.66|20916.66|6
1630174280000|2021-08-28 18:11:20|21037.19|20917.19|21037.28|20917.28|21037.36|20917.36|21036.52|20916.52|10
1630174290000|2021-08-28 18:11:30|21038.3|20918.3|21036.19|20916.19|21038.3|20918.3|21036.19|20916.19|10
1630174300000|2021-08-28 18:11:40|21035.53|20915.53|21034.65|20914.65|21035.58|20915.58|21034.65|20914.65|6
1630174310000|2021-08-28 18:11:50|21034.67|20914.67|21034.83|20914.83|21035.74|20915.74|21034.67|20914.67|8
1630174320000|2021-08-28 18:12:00|21034.52|20914.52|21035.28|20915.28|21035.28|20915.28|21033.68|20913.68|7
1630174330000|2021-08-28 18:12:10|21035.02|20915.02|21032.65|20912.65|21035.02|20915.02|21032.65|20912.65|8
1630174340000|2021-08-28 18:12:20|21032.59|20912.59|21032.4|20912.4|21032.61|20912.61|21032.31|20912.31|10
1630174350000|2021-08-28 18:12:30|21032.79|20912.79|21033.3|20913.3|21034.08|20914.08|21032.56|20912.56|10
1630174360000|2021-08-28 18:12:40|21033.9|20913.9|21037.36|20917.36|21037.36|20917.36|21033.9|20913.9|9
1630174370000|2021-08-28 18:12:50|21037.43|20917.43|21038.99|20918.99|21038.99|20918.99|21037.43|20917.43|8
1630174380000|2021-08-28 18:13:00|21039.05|20919.05|21041.14|20921.14|21041.14|20921.14|21039.05|20919.05|9
1630174390000|2021-08-28 18:13:10|21042.08|20922.08|21043.44|20923.44|21043.44|20923.44|21042.06|20922.06|9
1630174400000|2021-08-28 18:13:20|21043.98|20923.98|21044.65|20924.65|21044.65|20924.65|21043.73|20923.73|8
1630174410000|2021-08-28 18:13:30|21044.77|20924.77|21043.92|20923.92|21044.94|20924.94|21043.92|20923.92|9
1630174420000|2021-08-28 18:13:40|21044.07|20924.07|21046.38|20926.38|21046.53|20926.53|21043.95|20923.95|9
1630174430000|2021-08-28 18:13:50|21046.09|20926.09|21047.94|20927.94|21047.94|20927.94|21045.04|20925.04|8
1630174440000|2021-08-28 18:14:00|21048.38|20928.38|21049.61|20929.61|21049.95|20929.95|21048.38|20928.38|10
1630174450000|2021-08-28 18:14:10|21049.48|20929.48|21051.99|20931.99|21051.99|20931.99|21049.48|20929.48|10
1630174460000|2021-08-28 18:14:20|21052.62|20932.62|21054.64|20934.64|21054.65|20934.65|21052.46|20932.46|9
1630174470000|2021-08-28 18:14:30|21054.48|20934.48|21054.05|20934.05|21054.54|20934.54|21053.99|20933.99|10
1630174480000|2021-08-28 18:14:40|21054.04|20934.04|21055.01|20935.01|21055.01|20935.01|21053.94|20933.94|10
1630174490000|2021-08-28 18:14:50|21054.47|20934.47|21050.51|20930.51|21054.47|20934.47|21050.51|20930.51|9
1630174500000|2021-08-28 18:15:00|21050.61|20930.61|21051.19|20931.19|21051.22|20931.22|21050.36|20930.36|9
1630174510000|2021-08-28 18:15:10|21051.22|20931.22|21049.52|20929.52|21051.22|20931.22|21049.52|20929.52|10
1630174520000|2021-08-28 18:15:20|21049.51|20929.51|21048.1|20928.1|21049.77|20929.77|21048.1|20928.1|7
1630174530000|2021-08-28 18:15:30|21048.01|20928.01|21049.49|20929.49|21049.49|20929.49|21048.01|20928.01|9
1630174540000|2021-08-28 18:15:40|21050.08|20930.08|21051.45|20931.45|21051.45|20931.45|21050.08|20930.08|9
1630174550000|2021-08-28 18:15:50|21051.76|20931.76|21055.4|20935.4|21055.4|20935.4|21051.76|20931.76|10
1630174560000|2021-08-28 18:16:00|21055.41|20935.41|21055.23|20935.23|21055.49|20935.49|21054.81|20934.81|9
1630174570000|2021-08-28 18:16:10|21055.19|20935.19|21053.38|20933.38|21055.19|20935.19|21053.38|20933.38|8
1630174580000|2021-08-28 18:16:20|21053.3|20933.3|21055.72|20935.72|21055.72|20935.72|21053.12|20933.12|9
1630174590000|2021-08-28 18:16:30|21055.77|20935.77|21054.21|20934.21|21055.88|20935.88|21054.07|20934.07|8
1630174600000|2021-08-28 18:16:40|21054.92|20934.92|21055.34|20935.34|21055.45|20935.45|21054.87|20934.87|9
1630174610000|2021-08-28 18:16:50|21055.24|20935.24|21053.69|20933.69|21055.24|20935.24|21053.69|20933.69|8
1630174620000|2021-08-28 18:17:00|21053.31|20933.31|21051.81|20931.81|21053.31|20933.31|21051.81|20931.81|7
1630174630000|2021-08-28 18:17:10|21051.66|20931.66|21050.07|20930.07|21051.66|20931.66|21049.94|20929.94|9
1630174640000|2021-08-28 18:17:20|21049.95|20929.95|21051.37|20931.37|21051.53|20931.53|21049.77|20929.77|9
1630174650000|2021-08-28 18:17:30|21050.07|20930.07|21054.92|20934.92|21055.32|20935.32|21050.07|20930.07|9
1630174660000|2021-08-28 18:17:40|21056.16|20936.16|21054.83|20934.83|21056.16|20936.16|21053.97|20933.97|10
1630174670000|2021-08-28 18:17:50|21053.77|20933.77|21054.5|20934.5|21054.83|20934.83|21053.31|20933.31|9
1630174680000|2021-08-28 18:18:00|21054.76|20934.76|21055.58|20935.58|21055.88|20935.88|21054.76|20934.76|9
1630174690000|2021-08-28 18:18:10|21055.6|20935.6|21060.76|20940.76|21060.76|20940.76|21055.57|20935.57|10
1630174700000|2021-08-28 18:18:20|21061.05|20941.05|21062.75|20942.75|21062.75|20942.75|21061.05|20941.05|9
1630174710000|2021-08-28 18:18:30|21062.84|20942.84|21066.25|20946.25|21066.25|20946.25|21062.84|20942.84|9
1630174720000|2021-08-28 18:18:40|21066.74|20946.74|21066.5|20946.5|21066.74|20946.74|21066.12|20946.12|10
1630174730000|2021-08-28 18:18:50|21066.4|20946.4|21064.48|20944.48|21066.4|20946.4|21063.99|20943.99|9
1630174740000|2021-08-28 18:19:00|21064.42|20944.42|21063.5|20943.5|21064.42|20944.42|21063.5|20943.5|8
1630174750000|2021-08-28 18:19:10|21063.54|20943.54|21061.16|20941.16|21063.54|20943.54|21061.16|20941.16|7
1630174760000|2021-08-28 18:19:20|21061.07|20941.07|21059.05|20939.05|21061.07|20941.07|21059.05|20939.05|10
1630174770000|2021-08-28 18:19:30|21059.13|20939.13|21058.21|20938.21|21059.13|20939.13|21058.05|20938.05|9
1630174780000|2021-08-28 18:19:40|21058.29|20938.29|21057.35|20937.35|21058.53|20938.53|21057.35|20937.35|9
1630174790000|2021-08-28 18:19:50|21056.93|20936.93|21056.63|20936.63|21056.93|20936.93|21056.34|20936.34|9
1630174800000|2021-08-28 18:20:00|21055.37|20935.37|21054.98|20934.98|21055.67|20935.67|21054.98|20934.98|8
1630174810000|2021-08-28 18:20:10|21055.42|20935.42|21058.7|20938.7|21058.7|20938.7|21055.13|20935.13|9
1630174820000|2021-08-28 18:20:20|21058.89|20938.89|21059.99|20939.99|21059.99|20939.99|21058.89|20938.89|10
1630174830000|2021-08-28 18:20:30|21060.13|20940.13|21061.21|20941.21|21061.21|20941.21|21060.13|20940.13|9
1630174840000|2021-08-28 18:20:40|21061|20941|21061.95|20941.95|21061.95|20941.95|21061|20941|10
1630174850000|2021-08-28 18:20:50|21061.93|20941.93|21061.98|20941.98|21063.32|20943.32|21061.93|20941.93|7
1630174860000|2021-08-28 18:21:00|21061.99|20941.99|21059.84|20939.84|21061.99|20941.99|21059.84|20939.84|10
1630174870000|2021-08-28 18:21:10|21059.85|20939.85|21059.51|20939.51|21059.85|20939.85|21059.23|20939.23|7
1630174880000|2021-08-28 18:21:20|21060.36|20940.36|21056.36|20936.36|21060.36|20940.36|21056.36|20936.36|9
1630174890000|2021-08-28 18:21:30|21056.38|20936.38|21050.54|20930.54|21056.38|20936.38|21050.54|20930.54|9
1630174900000|2021-08-28 18:21:40|21050.18|20930.18|21047.69|20927.69|21050.18|20930.18|21047.69|20927.69|9
1630174910000|2021-08-28 18:21:50|21046.87|20926.87|21047.34|20927.34|21047.34|20927.34|21046.48|20926.48|9
1630174920000|2021-08-28 18:22:00|21047.66|20927.66|21048.2|20928.2|21048.2|20928.2|21046.53|20926.53|9
1630174930000|2021-08-28 18:22:10|21048.14|20928.14|21046.96|20926.96|21048.14|20928.14|21046.96|20926.96|10
1630174940000|2021-08-28 18:22:20|21047.08|20927.08|21045.45|20925.45|21047.08|20927.08|21044.55|20924.55|10
1630174950000|2021-08-28 18:22:30|21045.32|20925.32|21044.77|20924.77|21045.35|20925.35|21044.77|20924.77|7
1630174960000|2021-08-28 18:22:40|21045.08|20925.08|21046.12|20926.12|21046.12|20926.12|21043.45|20923.45|10
1630174970000|2021-08-28 18:22:50|21046.22|20926.22|21049.57|20929.57|21049.57|20929.57|21046.22|20926.22|9
1630174980000|2021-08-28 18:23:00|21049.22|20929.22|21048.25|20928.25|21049.22|20929.22|21048.17|20928.17|9
1630174990000|2021-08-28 18:23:10|21048.24|20928.24|21047.66|20927.66|21048.24|20928.24|21046.07|20926.07|8
1630175000000|2021-08-28 18:23:20|21047.74|20927.74|21050.65|20930.65|21050.65|20930.65|21047.74|20927.74|10
1630175010000|2021-08-28 18:23:30|21050.82|20930.82|21051.34|20931.34|21051.76|20931.76|21050.82|20930.82|10
1630175020000|2021-08-28 18:23:40|21051.28|20931.28|21050.26|20930.26|21051.71|20931.71|21050.15|20930.15|8
1630175030000|2021-08-28 18:23:50|21050.11|20930.11|21049.67|20929.67|21050.11|20930.11|21049.58|20929.58|7
1630175040000|2021-08-28 18:24:00|21049.57|20929.57|21050.55|20930.55|21050.97|20930.97|21049.57|20929.57|10
1630175050000|2021-08-28 18:24:10|21050.12|20930.12|21051.21|20931.21|21051.21|20931.21|21049.59|20929.59|7
1630175060000|2021-08-28 18:24:20|21051.2|20931.2|21051.78|20931.78|21051.78|20931.78|21051.05|20931.05|9
1630175070000|2021-08-28 18:24:30|21052.19|20932.19|21052.32|20932.32|21052.32|20932.32|21051.53|20931.53|9
1630175080000|2021-08-28 18:24:40|21052.43|20932.43|21053.03|20933.03|21053.03|20933.03|21052.43|20932.43|8
1630175090000|2021-08-28 18:24:50|21053.3|20933.3|21053.94|20933.94|21053.94|20933.94|21053.24|20933.24|10
1630175100000|2021-08-28 18:25:00|21053.93|20933.93|21051.67|20931.67|21053.93|20933.93|21051.67|20931.67|9
1630175110000|2021-08-28 18:25:10|21051.87|20931.87|21052.12|20932.12|21052.65|20932.65|21051.87|20931.87|9
1630175120000|2021-08-28 18:25:20|21051.81|20931.81|21052.35|20932.35|21052.35|20932.35|21051.58|20931.58|9
1630175130000|2021-08-28 18:25:30|21052.06|20932.06|21050.6|20930.6|21052.13|20932.13|21050.44|20930.44|10
1630175140000|2021-08-28 18:25:40|21050.58|20930.58|21048.86|20928.86|21050.58|20930.58|21048.82|20928.82|9
1630175150000|2021-08-28 18:25:50|21049.09|20929.09|21046.61|20926.61|21049.2|20929.2|21046.61|20926.61|10
1630175160000|2021-08-28 18:26:00|21046.46|20926.46|21045.02|20925.02|21046.63|20926.63|21045.02|20925.02|8
1630175170000|2021-08-28 18:26:10|21045.18|20925.18|21044.63|20924.63|21045.18|20925.18|21044.08|20924.08|8
1630175180000|2021-08-28 18:26:20|21044.83|20924.83|21045.56|20925.56|21045.99|20925.99|21044.61|20924.61|9
1630175190000|2021-08-28 18:26:30|21045.38|20925.38|21046.61|20926.61|21046.61|20926.61|21045.02|20925.02|9
1630175200000|2021-08-28 18:26:40|21046.65|20926.65|21051.25|20931.25|21051.25|20931.25|21046.63|20926.63|9
1630175210000|2021-08-28 18:26:50|21051.26|20931.26|21049.73|20929.73|21052.11|20932.11|21049.73|20929.73|10
1630175220000|2021-08-28 18:27:00|21049.7|20929.7|21050.22|20930.22|21050.22|20930.22|21049.7|20929.7|9
1630175230000|2021-08-28 18:27:10|21050.64|20930.64|21050.44|20930.44|21050.83|20930.83|21050.35|20930.35|9
1630175240000|2021-08-28 18:27:20|21050.36|20930.36|21049.32|20929.32|21051.56|20931.56|21049.32|20929.32|10
1630175250000|2021-08-28 18:27:30|21049.71|20929.71|21049.85|20929.85|21050.74|20930.74|21049.46|20929.46|9
1630175260000|2021-08-28 18:27:40|21050.03|20930.03|21046.74|20926.74|21050.06|20930.06|21046.74|20926.74|10
1630175270000|2021-08-28 18:27:50|21046.61|20926.61|21045.41|20925.41|21046.69|20926.69|21045.41|20925.41|7
1630175280000|2021-08-28 18:28:00|21045.08|20925.08|21041.67|20921.67|21045.08|20925.08|21041.49|20921.49|10
1630175290000|2021-08-28 18:28:10|21041.68|20921.68|21044.17|20924.17|21044.17|20924.17|21041.68|20921.68|8
1630175300000|2021-08-28 18:28:20|21043.9|20923.9|21045.95|20925.95|21046.04|20926.04|21043.84|20923.84|10
1630175310000|2021-08-28 18:28:30|21045.91|20925.91|21048.97|20928.97|21049.2|20929.2|21045.83|20925.83|9
1630175320000|2021-08-28 18:28:40|21049.38|20929.38|21052.11|20932.11|21052.11|20932.11|21048.35|20928.35|8
1630175330000|2021-08-28 18:28:50|21052.59|20932.59|21046.68|20926.68|21052.71|20932.71|21045.34|20925.34|10
1630175340000|2021-08-28 18:29:00|21046.73|20926.73|21047.18|20927.18|21047.31|20927.31|21046.59|20926.59|10
1630175350000|2021-08-28 18:29:10|21047|20927|21049.04|20929.04|21049.16|20929.16|21047|20927|7
1630175360000|2021-08-28 18:29:20|21049.18|20929.18|21049.49|20929.49|21049.65|20929.65|21049.18|20929.18|7
1630175370000|2021-08-28 18:29:30|21049.52|20929.52|21049.91|20929.91|21049.91|20929.91|21049.52|20929.52|6
1630175380000|2021-08-28 18:29:40|21049.95|20929.95|21050.31|20930.31|21050.39|20930.39|21049.95|20929.95|10
1630175390000|2021-08-28 18:29:50|21050.17|20930.17|21049.66|20929.66|21050.74|20930.74|21049.27|20929.27|9
1630175400000|2021-08-28 18:30:00|21049.85|20929.85|21050.49|20930.49|21050.49|20930.49|21049.68|20929.68|8
1630175410000|2021-08-28 18:30:10|21050.65|20930.65|21050.29|20930.29|21050.66|20930.66|21050.29|20930.29|5
1630175420000|2021-08-28 18:30:20|21050.66|20930.66|21049.34|20929.34|21050.66|20930.66|21049.27|20929.27|10
1630175430000|2021-08-28 18:30:30|21049.46|20929.46|21050.02|20930.02|21051.37|20931.37|21049.46|20929.46|8
1630175440000|2021-08-28 18:30:40|21050.71|20930.71|21053.96|20933.96|21054.25|20934.25|21050.7|20930.7|9
1630175450000|2021-08-28 18:30:50|21053.87|20933.87|21053.76|20933.76|21054.29|20934.29|21053.76|20933.76|9
1630175460000|2021-08-28 18:31:00|21053.9|20933.9|21052.61|20932.61|21054.18|20934.18|21052.46|20932.46|10
1630175470000|2021-08-28 18:31:10|21052.66|20932.66|21053.12|20933.12|21053.2|20933.2|21051.84|20931.84|6
1630175480000|2021-08-28 18:31:20|21053.08|20933.08|21054.82|20934.82|21054.82|20934.82|21051.58|20931.58|8
1630175490000|2021-08-28 18:31:30|21055.52|20935.52|21054.43|20934.43|21057.38|20937.38|21054.43|20934.43|10
1630175500000|2021-08-28 18:31:40|21054.37|20934.37|21053.57|20933.57|21054.37|20934.37|21052.44|20932.44|9
1630175510000|2021-08-28 18:31:50|21053.79|20933.79|21053.09|20933.09|21053.79|20933.79|21053.09|20933.09|8
1630175520000|2021-08-28 18:32:00|21053.02|20933.02|21052.54|20932.54|21053.02|20933.02|21052.3|20932.3|9
1630175530000|2021-08-28 18:32:10|21052.15|20932.15|21049.11|20929.11|21052.49|20932.49|21049.11|20929.11|10
1630175540000|2021-08-28 18:32:20|21048.83|20928.83|21046.78|20926.78|21048.83|20928.83|21046.78|20926.78|8
1630175550000|2021-08-28 18:32:30|21046.29|20926.29|21044.13|20924.13|21046.29|20926.29|21044.04|20924.04|10
1630175560000|2021-08-28 18:32:40|21044.67|20924.67|21043.08|20923.08|21045.06|20925.06|21043.05|20923.05|9
1630175570000|2021-08-28 18:32:50|21042.45|20922.45|21042.4|20922.4|21043.31|20923.31|21042.4|20922.4|9
1630175580000|2021-08-28 18:33:00|21042.42|20922.42|21042.3|20922.3|21043.64|20923.64|21041.03|20921.03|10
1630175590000|2021-08-28 18:33:10|21042.14|20922.14|21039.95|20919.95|21042.14|20922.14|21039.95|20919.95|6
1630175600000|2021-08-28 18:33:20|21039.91|20919.91|21037.93|20917.93|21040.35|20920.35|21037.91|20917.91|9
1630175610000|2021-08-28 18:33:30|21038.18|20918.18|21036.15|20916.15|21038.18|20918.18|21035.81|20915.81|9
1630175620000|2021-08-28 18:33:40|21035.79|20915.79|21037.11|20917.11|21037.35|20917.35|21035.79|20915.79|8
1630175630000|2021-08-28 18:33:50|21037.26|20917.26|21031.91|20911.91|21037.29|20917.29|21031.91|20911.91|10
1630175640000|2021-08-28 18:34:00|21031.56|20911.56|21029.16|20909.16|21031.56|20911.56|21029.16|20909.16|10
1630175650000|2021-08-28 18:34:10|21029.05|20909.05|21027.64|20907.64|21029.05|20909.05|21027.64|20907.64|10
1630175660000|2021-08-28 18:34:20|21027.6|20907.6|21026.15|20906.15|21028.02|20908.02|21026.15|20906.15|10
1630175670000|2021-08-28 18:34:30|21026.16|20906.16|21026.33|20906.33|21026.55|20906.55|21026.07|20906.07|9
1630175680000|2021-08-28 18:34:40|21025.87|20905.87|21025.68|20905.68|21027.58|20907.58|21025.63|20905.63|9
1630175690000|2021-08-28 18:34:50|21025.77|20905.77|21022.6|20902.6|21025.78|20905.78|21022.6|20902.6|10
1630175700000|2021-08-28 18:35:00|21022.06|20902.06|21022.67|20902.67|21022.67|20902.67|21021.82|20901.82|10
1630175710000|2021-08-28 18:35:10|21022.58|20902.58|21022.62|20902.62|21022.78|20902.78|21022.35|20902.35|10
1630175720000|2021-08-28 18:35:20|21022.4|20902.4|21022.42|20902.42|21023.73|20903.73|21022.4|20902.4|9
1630175730000|2021-08-28 18:35:30|21021.94|20901.94|21021.06|20901.06|21021.94|20901.94|21021.06|20901.06|9
1630175740000|2021-08-28 18:35:40|21020.8|20900.8|21018.71|20898.71|21020.8|20900.8|21018.7|20898.7|10
1630175750000|2021-08-28 18:35:50|21018.82|20898.82|21016.84|20896.84|21019.14|20899.14|21016.82|20896.82|10
1630175760000|2021-08-28 18:36:00|21015.74|20895.74|21013.73|20893.73|21015.74|20895.74|21012.6|20892.6|10
1630175770000|2021-08-28 18:36:10|21012.33|20892.33|21009.28|20889.28|21012.33|20892.33|21009.28|20889.28|10
1630175780000|2021-08-28 18:36:20|21009.27|20889.27|21008.09|20888.09|21009.44|20889.44|21006.77|20886.77|10
1630175790000|2021-08-28 18:36:30|21009.42|20889.42|21010.04|20890.04|21010.04|20890.04|21009.15|20889.15|9
1630175800000|2021-08-28 18:36:40|21010.2|20890.2|21010.85|20890.85|21010.85|20890.85|21009.23|20889.23|9
1630175810000|2021-08-28 18:36:50|21011.53|20891.53|21012.46|20892.46|21012.5|20892.5|21011.53|20891.53|10
1630175820000|2021-08-28 18:37:00|21012.39|20892.39|21012.83|20892.83|21013.79|20893.79|21012.38|20892.38|10
1630175830000|2021-08-28 18:37:10|21013.47|20893.47|21014.3|20894.3|21014.3|20894.3|21013.47|20893.47|9
1630175840000|2021-08-28 18:37:20|21014.22|20894.22|21015.64|20895.64|21015.64|20895.64|21014.15|20894.15|7
1630175850000|2021-08-28 18:37:30|21015.75|20895.75|21015.4|20895.4|21015.75|20895.75|21015.21|20895.21|8
1630175860000|2021-08-28 18:37:40|21015.38|20895.38|21016.48|20896.48|21016.48|20896.48|21015.38|20895.38|7
1630175870000|2021-08-28 18:37:50|21016.06|20896.06|21015.76|20895.76|21016.06|20896.06|21015.6|20895.6|7
1630175880000|2021-08-28 18:38:00|21016.16|20896.16|21014.7|20894.7|21016.16|20896.16|21014.68|20894.68|10
1630175890000|2021-08-28 18:38:10|21014.65|20894.65|21016.16|20896.16|21016.16|20896.16|21014.65|20894.65|5
1630175900000|2021-08-28 18:38:20|21016.89|20896.89|21017.87|20897.87|21018.95|20898.95|21016.8|20896.8|10
1630175910000|2021-08-28 18:38:30|21018.5|20898.5|21018.1|20898.1|21019.28|20899.28|21018.1|20898.1|8
1630175920000|2021-08-28 18:38:40|21018.08|20898.08|21019.42|20899.42|21019.8|20899.8|21018.08|20898.08|8
1630175930000|2021-08-28 18:38:50|21019.35|20899.35|21018.57|20898.57|21019.51|20899.51|21018.57|20898.57|4
1630175940000|2021-08-28 18:39:00|21018.54|20898.54|21015.88|20895.88|21018.54|20898.54|21015.88|20895.88|10
1630175950000|2021-08-28 18:39:10|21015.33|20895.33|21015.31|20895.31|21015.42|20895.42|21015.19|20895.19|9
1630175960000|2021-08-28 18:39:20|21015.39|20895.39|21016.28|20896.28|21016.28|20896.28|21015.3|20895.3|9
1630175970000|2021-08-28 18:39:30|21016.21|20896.21|21017.29|20897.29|21017.29|20897.29|21016.21|20896.21|6
1630175980000|2021-08-28 18:39:40|21017.96|20897.96|21018.17|20898.17|21018.17|20898.17|21017.3|20897.3|9
1630175990000|2021-08-28 18:39:50|21018.48|20898.48|21017.79|20897.79|21018.59|20898.59|21017.79|20897.79|8
1630176000000|2021-08-28 18:40:00|21018.05|20898.05|21017.64|20897.64|21018.8|20898.8|21017.6|20897.6|9
1630176010000|2021-08-28 18:40:10|21018.01|20898.01|21017.34|20897.34|21018.28|20898.28|21016.66|20896.66|10
1630176020000|2021-08-28 18:40:20|21017.25|20897.25|21016.51|20896.51|21017.45|20897.45|21016.09|20896.09|8
1630176030000|2021-08-28 18:40:30|21016.19|20896.19|21016.01|20896.01|21016.19|20896.19|21015.63|20895.63|8
1630176040000|2021-08-28 18:40:40|21016.06|20896.06|21015.84|20895.84|21016.06|20896.06|21015.44|20895.44|5
1630176050000|2021-08-28 18:40:50|21015.74|20895.74|21014.01|20894.01|21015.74|20895.74|21014.01|20894.01|10
1630176060000|2021-08-28 18:41:00|21013.37|20893.37|21014.33|20894.33|21014.33|20894.33|21012.93|20892.93|9
1630176070000|2021-08-28 18:41:10|21014.3|20894.3|21015.23|20895.23|21015.23|20895.23|21013.13|20893.13|10
1630176080000|2021-08-28 18:41:20|21014.97|20894.97|21017.54|20897.54|21017.54|20897.54|21014.97|20894.97|9
1630176090000|2021-08-28 18:41:30|21017.85|20897.85|21018.52|20898.52|21018.71|20898.71|21017.85|20897.85|8
1630176100000|2021-08-28 18:41:40|21018.49|20898.49|21018.67|20898.67|21018.67|20898.67|21018.39|20898.39|9
1630176110000|2021-08-28 18:41:50|21018.7|20898.7|21018.68|20898.68|21018.88|20898.88|21018.37|20898.37|8
1630176120000|2021-08-28 18:42:00|21018.93|20898.93|21018.68|20898.68|21018.93|20898.93|21018.45|20898.45|8
1630176130000|2021-08-28 18:42:10|21018.81|20898.81|21021.12|20901.12|21021.12|20901.12|21018.81|20898.81|9
1630176140000|2021-08-28 18:42:20|21020.93|20900.93|21021.9|20901.9|21021.9|20901.9|21020.88|20900.88|10
1630176150000|2021-08-28 18:42:30|21021.91|20901.91|21019.14|20899.14|21022.76|20902.76|21019.14|20899.14|9
1630176160000|2021-08-28 18:42:40|21019.16|20899.16|21015.91|20895.91|21019.38|20899.38|21015.91|20895.91|10
1630176170000|2021-08-28 18:42:50|21015.5|20895.5|21018.02|20898.02|21018.02|20898.02|21015.35|20895.35|10
1630176180000|2021-08-28 18:43:00|21018.18|20898.18|21023.01|20903.01|21023.01|20903.01|21018.18|20898.18|9
1630176190000|2021-08-28 18:43:10|21023.63|20903.63|21026.43|20906.43|21026.43|20906.43|21023.63|20903.63|9
1630176200000|2021-08-28 18:43:20|21026.39|20906.39|21026.33|20906.33|21026.84|20906.84|21025.25|20905.25|10
1630176210000|2021-08-28 18:43:30|21026.89|20906.89|21027.47|20907.47|21028.01|20908.01|21026.49|20906.49|9
1630176220000|2021-08-28 18:43:40|21027.75|20907.75|21027.21|20907.21|21027.75|20907.75|21027.21|20907.21|7
1630176230000|2021-08-28 18:43:50|21027.53|20907.53|21027.43|20907.43|21027.81|20907.81|21027.17|20907.17|10
1630176240000|2021-08-28 18:44:00|21027.33|20907.33|21028.54|20908.54|21028.54|20908.54|21027.33|20907.33|8
1630176250000|2021-08-28 18:44:10|21028.63|20908.63|21029.39|20909.39|21029.39|20909.39|21028.63|20908.63|8
1630176260000|2021-08-28 18:44:20|21029.34|20909.34|21029.11|20909.11|21029.35|20909.35|21028.99|20908.99|9
1630176270000|2021-08-28 18:44:30|21030.27|20910.27|21028.94|20908.94|21030.34|20910.34|21028.94|20908.94|8
1630176280000|2021-08-28 18:44:40|21029.19|20909.19|21028.13|20908.13|21029.19|20909.19|21028.13|20908.13|10
1630176290000|2021-08-28 18:44:50|21028.09|20908.09|21028.5|20908.5|21028.93|20908.93|21028.09|20908.09|8
1630176300000|2021-08-28 18:45:00|21028.34|20908.34|21027.55|20907.55|21028.34|20908.34|21026.56|20906.56|10
1630176310000|2021-08-28 18:45:10|21027.65|20907.65|21027.88|20907.88|21028.1|20908.1|21027.52|20907.52|10
1630176320000|2021-08-28 18:45:20|21027.75|20907.75|21029.74|20909.74|21029.74|20909.74|21027.75|20907.75|9
1630176330000|2021-08-28 18:45:30|21029.67|20909.67|21028.8|20908.8|21029.82|20909.82|21028.39|20908.39|8
1630176340000|2021-08-28 18:45:40|21030.19|20910.19|21031.32|20911.32|21031.32|20911.32|21030.18|20910.18|10
1630176350000|2021-08-28 18:45:50|21031.36|20911.36|21034.48|20914.48|21034.48|20914.48|21030.36|20910.36|10
1630176360000|2021-08-28 18:46:00|21034.78|20914.78|21035.53|20915.53|21035.54|20915.54|21034.78|20914.78|10
1630176370000|2021-08-28 18:46:10|21035.5|20915.5|21032.88|20912.88|21035.87|20915.87|21032.88|20912.88|9
1630176380000|2021-08-28 18:46:20|21032.7|20912.7|21032.44|20912.44|21034.65|20914.65|21032.44|20912.44|10
1630176390000|2021-08-28 18:46:30|21032.21|20912.21|21030.49|20910.49|21032.21|20912.21|21029.23|20909.23|10
1630176400000|2021-08-28 18:46:40|21029.75|20909.75|21026.71|20906.71|21029.75|20909.75|21026.71|20906.71|8
1630176410000|2021-08-28 18:46:50|21026.91|20906.91|21024.86|20904.86|21026.91|20906.91|21024.86|20904.86|9
1630176420000|2021-08-28 18:47:00|21025.07|20905.07|21025.56|20905.56|21025.56|20905.56|21023.66|20903.66|10
1630176430000|2021-08-28 18:47:10|21026.16|20906.16|21026.21|20906.21|21026.34|20906.34|21025.99|20905.99|9
1630176440000|2021-08-28 18:47:20|21026.14|20906.14|21025.64|20905.64|21026.14|20906.14|21025.63|20905.63|6
1630176450000|2021-08-28 18:47:30|21025.62|20905.62|21022.76|20902.76|21025.77|20905.77|21022.76|20902.76|10
1630176460000|2021-08-28 18:47:40|21023.02|20903.02|21020.06|20900.06|21023.07|20903.07|21020.06|20900.06|10
1630176470000|2021-08-28 18:47:50|21019.49|20899.49|21019.15|20899.15|21019.49|20899.49|21018.41|20898.41|10
1630176480000|2021-08-28 18:48:00|21019.64|20899.64|21021.11|20901.11|21021.4|20901.4|21019.48|20899.48|9
1630176490000|2021-08-28 18:48:10|21021.38|20901.38|21018.36|20898.36|21021.46|20901.46|21018.35|20898.35|8
1630176500000|2021-08-28 18:48:20|21018.5|20898.5|21016.83|20896.83|21018.78|20898.78|21016.83|20896.83|10
1630176510000|2021-08-28 18:48:30|21016.57|20896.57|21016.31|20896.31|21016.57|20896.57|21016.02|20896.02|10
1630176520000|2021-08-28 18:48:40|21016.3|20896.3|21016.66|20896.66|21018.53|20898.53|21016.16|20896.16|10
1630176530000|2021-08-28 18:48:50|21016.51|20896.51|21016.6|20896.6|21017.24|20897.24|21015.77|20895.77|9
1630176540000|2021-08-28 18:49:00|21016.47|20896.47|21012.92|20892.92|21016.47|20896.47|21012.92|20892.92|7
1630176550000|2021-08-28 18:49:10|21012.94|20892.94|21015.06|20895.06|21015.06|20895.06|21012.94|20892.94|7
1630176560000|2021-08-28 18:49:20|21014.95|20894.95|21015.27|20895.27|21015.59|20895.59|21014.94|20894.94|9
1630176570000|2021-08-28 18:49:30|21015.18|20895.18|21015.01|20895.01|21015.18|20895.18|21013.55|20893.55|8
1630176580000|2021-08-28 18:49:40|21015.17|20895.17|21013.84|20893.84|21015.17|20895.17|21012.6|20892.6|10
1630176590000|2021-08-28 18:49:50|21013.59|20893.59|21013.94|20893.94|21014.46|20894.46|21013.59|20893.59|8
1630176600000|2021-08-28 18:50:00|21013.91|20893.91|21016.67|20896.67|21016.67|20896.67|21013.91|20893.91|10
1630176610000|2021-08-28 18:50:10|21017.08|20897.08|21019.22|20899.22|21019.27|20899.27|21017.08|20897.08|7
1630176620000|2021-08-28 18:50:20|21019.27|20899.27|21020.79|20900.79|21020.79|20900.79|21019.11|20899.11|6
1630176630000|2021-08-28 18:50:30|21020.29|20900.29|21020.57|20900.57|21020.64|20900.64|21019.83|20899.83|10
1630176640000|2021-08-28 18:50:40|21020.25|20900.25|21019.64|20899.64|21020.25|20900.25|21019.13|20899.13|9
1630176650000|2021-08-28 18:50:50|21019.58|20899.58|21018.76|20898.76|21019.58|20899.58|21018.76|20898.76|10
1630176660000|2021-08-28 18:51:00|21018.77|20898.77|21019.16|20899.16|21019.16|20899.16|21017.75|20897.75|8
1630176670000|2021-08-28 18:51:10|21019.14|20899.14|21016.86|20896.86|21019.14|20899.14|21016.86|20896.86|7
1630176680000|2021-08-28 18:51:20|21016.58|20896.58|21014.54|20894.54|21016.58|20896.58|21014.54|20894.54|8
1630176690000|2021-08-28 18:51:30|21014.5|20894.5|21014.81|20894.81|21015.42|20895.42|21014.2|20894.2|9
1630176700000|2021-08-28 18:51:40|21014.86|20894.86|21014.5|20894.5|21014.92|20894.92|21014.46|20894.46|9
1630176710000|2021-08-28 18:51:50|21014.43|20894.43|21012.75|20892.75|21014.43|20894.43|21012.73|20892.73|9
1630176720000|2021-08-28 18:52:00|21012.73|20892.73|21015.45|20895.45|21015.66|20895.66|21012.73|20892.73|10
1630176730000|2021-08-28 18:52:10|21015.41|20895.41|21016.18|20896.18|21016.18|20896.18|21014.54|20894.54|9
1630176740000|2021-08-28 18:52:20|21016.23|20896.23|21017.47|20897.47|21017.51|20897.51|21016.02|20896.02|8
1630176750000|2021-08-28 18:52:30|21017.49|20897.49|21017.9|20897.9|21017.9|20897.9|21017.3|20897.3|8
1630176760000|2021-08-28 18:52:40|21016.37|20896.37|21016.32|20896.32|21016.37|20896.37|21014.37|20894.37|8
1630176770000|2021-08-28 18:52:50|21016.46|20896.46|21016.2|20896.2|21017.5|20897.5|21016.2|20896.2|6
1630176780000|2021-08-28 18:53:00|21015.87|20895.87|21015.58|20895.58|21015.92|20895.92|21015.58|20895.58|8
1630176790000|2021-08-28 18:53:10|21015.06|20895.06|21015.51|20895.51|21015.51|20895.51|21015.06|20895.06|9
1630176800000|2021-08-28 18:53:20|21015.56|20895.56|21017.54|20897.54|21017.54|20897.54|21015.25|20895.25|8
1630176810000|2021-08-28 18:53:30|21017.56|20897.56|21014.79|20894.79|21017.56|20897.56|21014.02|20894.02|9
1630176820000|2021-08-28 18:53:40|21014.89|20894.89|21011.43|20891.43|21014.89|20894.89|21011.43|20891.43|9
1630176830000|2021-08-28 18:53:50|21011.26|20891.26|21007.4|20887.4|21011.26|20891.26|21007.4|20887.4|9
1630176840000|2021-08-28 18:54:00|21007.37|20887.37|21005.53|20885.53|21007.37|20887.37|21005.23|20885.23|10
1630176850000|2021-08-28 18:54:10|21005.48|20885.48|21005.07|20885.07|21005.59|20885.59|21004.61|20884.61|10
1630176860000|2021-08-28 18:54:20|21004.02|20884.02|20998.09|20878.09|21004.02|20884.02|20998.09|20878.09|10
1630176870000|2021-08-28 18:54:30|20998.06|20878.06|20999.14|20879.14|20999.14|20879.14|20996.98|20876.98|10
1630176880000|2021-08-28 18:54:40|20999.59|20879.59|21000.05|20880.05|21000.21|20880.21|20999.29|20879.29|9
1630176890000|2021-08-28 18:54:50|20999.75|20879.75|21000.04|20880.04|21000.04|20880.04|20999.1|20879.1|9
1630176900000|2021-08-28 18:55:00|21000.01|20880.01|21000.08|20880.08|21000.08|20880.08|20999.23|20879.23|9
1630176910000|2021-08-28 18:55:10|20999.96|20879.96|20996.87|20876.87|20999.96|20879.96|20996.87|20876.87|8
1630176920000|2021-08-28 18:55:20|20996.61|20876.61|20996.03|20876.03|20996.61|20876.61|20995.26|20875.26|10
1630176930000|2021-08-28 18:55:30|20996.3|20876.3|20994.08|20874.08|20996.3|20876.3|20994.07|20874.07|10
1630176940000|2021-08-28 18:55:40|20995.22|20875.22|20994.64|20874.64|20996.44|20876.44|20993.92|20873.92|9
1630176950000|2021-08-28 18:55:50|20993.89|20873.89|20989.35|20869.35|20993.89|20873.89|20989.35|20869.35|10
1630176960000|2021-08-28 18:56:00|20988.9|20868.9|20979.94|20859.94|20988.9|20868.9|20979.94|20859.94|10
1630176970000|2021-08-28 18:56:10|20979.38|20859.38|20975.55|20855.55|20979.38|20859.38|20974.74|20854.74|9
1630176980000|2021-08-28 18:56:20|20975.45|20855.45|20977.33|20857.33|20977.94|20857.94|20975.45|20855.45|10
1630176990000|2021-08-28 18:56:30|20977.17|20857.17|20975.63|20855.63|20977.17|20857.17|20975.63|20855.63|9
1630177000000|2021-08-28 18:56:40|20975.1|20855.1|20972.32|20852.32|20975.49|20855.49|20971.93|20851.93|8
1630177010000|2021-08-28 18:56:50|20972.2|20852.2|20968.78|20848.78|20972.2|20852.2|20968.73|20848.73|10
1630177020000|2021-08-28 18:57:00|20968.74|20848.74|20969.84|20849.84|20970|20850|20968.74|20848.74|10
1630177030000|2021-08-28 18:57:10|20970.09|20850.09|20972.36|20852.36|20972.36|20852.36|20969.98|20849.98|10
1630177040000|2021-08-28 18:57:20|20972.58|20852.58|20974.55|20854.55|20974.55|20854.55|20972.58|20852.58|8
1630177050000|2021-08-28 18:57:30|20974.41|20854.41|20974.23|20854.23|20974.84|20854.84|20973.66|20853.66|8
1630177060000|2021-08-28 18:57:40|20974.26|20854.26|20970.64|20850.64|20974.26|20854.26|20970.6|20850.6|8
1630177070000|2021-08-28 18:57:50|20970.21|20850.21|20963.74|20843.74|20970.9|20850.9|20963.74|20843.74|9
1630177080000|2021-08-28 18:58:00|20963.48|20843.48|20962.66|20842.66|20964.21|20844.21|20962.66|20842.66|10
1630177090000|2021-08-28 18:58:10|20963.16|20843.16|20961.03|20841.03|20963.16|20843.16|20961.03|20841.03|10
1630177100000|2021-08-28 18:58:20|20961.43|20841.43|20959.39|20839.39|20961.67|20841.67|20959.39|20839.39|9
1630177110000|2021-08-28 18:58:30|20959.82|20839.82|20958.19|20838.19|20960.53|20840.53|20958.19|20838.19|9
1630177120000|2021-08-28 18:58:40|20958.31|20838.31|20954.78|20834.78|20958.31|20838.31|20954.69|20834.69|10
1630177130000|2021-08-28 18:58:50|20954.27|20834.27|20949.01|20829.01|20954.27|20834.27|20949.01|20829.01|10
1630177140000|2021-08-28 18:59:00|20948.94|20828.94|20943.18|20823.18|20948.94|20828.94|20943.18|20823.18|10
1630177150000|2021-08-28 18:59:10|20943.12|20823.12|20941.88|20821.88|20943.12|20823.12|20941.68|20821.68|10
1630177160000|2021-08-28 18:59:20|20941.45|20821.45|20939.95|20819.95|20941.45|20821.45|20939.95|20819.95|9
1630177170000|2021-08-28 18:59:30|20939.01|20819.01|20934.27|20814.27|20939.01|20819.01|20934.27|20814.27|9
1630177180000|2021-08-28 18:59:40|20933.98|20813.98|20933.48|20813.48|20933.98|20813.98|20933.46|20813.46|10
1630177190000|2021-08-28 18:59:50|20933.28|20813.28|20932.57|20812.57|20933.28|20813.28|20932.57|20812.57|9
1630177200000|2021-08-28 19:00:00|20932.49|20812.49|20932.57|20812.57|20934.34|20814.34|20932.39|20812.39|10
1630177210000|2021-08-28 19:00:10|20932.12|20812.12|20929.4|20809.4|20932.25|20812.25|20929.4|20809.4|8
1630177220000|2021-08-28 19:00:20|20929.46|20809.46|20928.31|20808.31|20929.46|20809.46|20928.02|20808.02|8
1630177230000|2021-08-28 19:00:30|20928.35|20808.35|20930.62|20810.62|20930.62|20810.62|20928.22|20808.22|10
1630177240000|2021-08-28 19:00:40|20930.77|20810.77|20932.21|20812.21|20932.21|20812.21|20930.46|20810.46|8
1630177250000|2021-08-28 19:00:50|20932.24|20812.24|20930.36|20810.36|20933.05|20813.05|20930.13|20810.13|11
1630177260000|2021-08-28 19:01:00|20930.46|20810.46|20932.22|20812.22|20932.22|20812.22|20930.46|20810.46|7
1630177270000|2021-08-28 19:01:10|20932.54|20812.54|20933.97|20813.97|20933.97|20813.97|20932.41|20812.41|10
1630177280000|2021-08-28 19:01:20|20934.38|20814.38|20932.12|20812.12|20934.38|20814.38|20931.84|20811.84|10
1630177290000|2021-08-28 19:01:30|20932.07|20812.07|20934.21|20814.21|20934.21|20814.21|20932|20812|9
1630177300000|2021-08-28 19:01:40|20933.74|20813.74|20934.87|20814.87|20934.87|20814.87|20933.71|20813.71|8
1630177310000|2021-08-28 19:01:50|20934.9|20814.9|20933.72|20813.72|20935.13|20815.13|20933.52|20813.52|8
1630177320000|2021-08-28 19:02:00|20933.33|20813.33|20934.71|20814.71|20934.88|20814.88|20933.29|20813.29|10
1630177330000|2021-08-28 19:02:10|20933.43|20813.43|20934.83|20814.83|20934.83|20814.83|20933.42|20813.42|10
1630177340000|2021-08-28 19:02:20|20934.64|20814.64|20935.26|20815.26|20935.26|20815.26|20934.34|20814.34|9
1630177350000|2021-08-28 19:02:30|20935.39|20815.39|20936.59|20816.59|20938.21|20818.21|20935.38|20815.38|10
1630177360000|2021-08-28 19:02:40|20936.84|20816.84|20935.91|20815.91|20937.05|20817.05|20935.84|20815.84|9
1630177370000|2021-08-28 19:02:50|20936.23|20816.23|20935.49|20815.49|20936.47|20816.47|20935.49|20815.49|10
1630177380000|2021-08-28 19:03:00|20935.16|20815.16|20934.12|20814.12|20935.16|20815.16|20933.05|20813.05|10
1630177390000|2021-08-28 19:03:10|20934.15|20814.15|20933.46|20813.46|20934.62|20814.62|20933.39|20813.39|10
1630177400000|2021-08-28 19:03:20|20933.59|20813.59|20934.62|20814.62|20934.83|20814.83|20933.59|20813.59|10
1630177410000|2021-08-28 19:03:30|20934.56|20814.56|20937.19|20817.19|20937.19|20817.19|20934.56|20814.56|10
1630177420000|2021-08-28 19:03:40|20938.19|20818.19|20942.68|20822.68|20942.68|20822.68|20938.19|20818.19|10
1630177430000|2021-08-28 19:03:50|20942.42|20822.42|20939.7|20819.7|20942.44|20822.44|20939.7|20819.7|10
1630177440000|2021-08-28 19:04:00|20939.65|20819.65|20937.14|20817.14|20939.65|20819.65|20937.14|20817.14|10
1630177450000|2021-08-28 19:04:10|20936.85|20816.85|20933.4|20813.4|20936.85|20816.85|20933.4|20813.4|10
1630177460000|2021-08-28 19:04:20|20933.12|20813.12|20928.62|20808.62|20933.12|20813.12|20927.55|20807.55|10
1630177470000|2021-08-28 19:04:30|20928.33|20808.33|20921.71|20801.71|20928.52|20808.52|20921.71|20801.71|10
1630177480000|2021-08-28 19:04:40|20920.94|20800.94|20922.94|20802.94|20922.94|20802.94|20920.67|20800.67|10
1630177490000|2021-08-28 19:04:50|20924.51|20804.51|20927.48|20807.48|20927.48|20807.48|20924.51|20804.51|9
1630177500000|2021-08-28 19:05:00|20927.5|20807.5|20928.81|20808.81|20929.99|20809.99|20927.5|20807.5|11
1630177510000|2021-08-28 19:05:10|20928.91|20808.91|20927.69|20807.69|20929.13|20809.13|20927.69|20807.69|9
1630177520000|2021-08-28 19:05:20|20928.36|20808.36|20927.84|20807.84|20928.36|20808.36|20927.84|20807.84|8
1630177530000|2021-08-28 19:05:30|20927.93|20807.93|20927.61|20807.61|20928.01|20808.01|20926.37|20806.37|9
1630177540000|2021-08-28 19:05:40|20927.57|20807.57|20926.02|20806.02|20927.57|20807.57|20926.02|20806.02|6
1630177550000|2021-08-28 19:05:50|20925.94|20805.94|20920.67|20800.67|20926.31|20806.31|20920.67|20800.67|11
1630177560000|2021-08-28 19:06:00|20920.32|20800.32|20919.58|20799.58|20920.48|20800.48|20919.41|20799.41|10
1630177570000|2021-08-28 19:06:10|20919.39|20799.39|20918.18|20798.18|20920.12|20800.12|20918.18|20798.18|10
1630177580000|2021-08-28 19:06:20|20917.84|20797.84|20917.09|20797.09|20917.93|20797.93|20917.09|20797.09|10
1630177590000|2021-08-28 19:06:30|20917.05|20797.05|20915.96|20795.96|20917.22|20797.22|20915.65|20795.65|10
1630177600000|2021-08-28 19:06:40|20915.81|20795.81|20914.01|20794.01|20915.81|20795.81|20913.93|20793.93|9
1630177610000|2021-08-28 19:06:50|20913.98|20793.98|20913.81|20793.81|20915.65|20795.65|20913.81|20793.81|10
1630177620000|2021-08-28 19:07:00|20914.27|20794.27|20909.75|20789.75|20914.27|20794.27|20909.75|20789.75|11
1630177630000|2021-08-28 19:07:10|20908.78|20788.78|20904.56|20784.56|20909.76|20789.76|20904.56|20784.56|9
1630177640000|2021-08-28 19:07:20|20904.14|20784.14|20901.37|20781.37|20904.14|20784.14|20900.53|20780.53|10
1630177650000|2021-08-28 19:07:30|20902.06|20782.06|20898.54|20778.54|20902.07|20782.07|20898.54|20778.54|11
1630177660000|2021-08-28 19:07:40|20898.05|20778.05|20896.35|20776.35|20898.05|20778.05|20896.35|20776.35|9
1630177670000|2021-08-28 19:07:50|20896.47|20776.47|20899.93|20779.93|20899.93|20779.93|20896.16|20776.16|10
1630177680000|2021-08-28 19:08:00|20899.88|20779.88|20899.87|20779.87|20899.88|20779.88|20898.28|20778.28|10
1630177690000|2021-08-28 19:08:10|20900.88|20780.88|20898.56|20778.56|20900.88|20780.88|20897.95|20777.95|10
1630177700000|2021-08-28 19:08:20|20898.49|20778.49|20898.08|20778.08|20899.11|20779.11|20897.98|20777.98|9
1630177710000|2021-08-28 19:08:30|20897.74|20777.74|20896.59|20776.59|20898.02|20778.02|20896.59|20776.59|10
1630177720000|2021-08-28 19:08:40|20896.55|20776.55|20896.7|20776.7|20897.08|20777.08|20896.55|20776.55|10
1630177730000|2021-08-28 19:08:50|20895.41|20775.41|20896.93|20776.93|20896.93|20776.93|20895.41|20775.41|10
1630177740000|2021-08-28 19:09:00|20896.84|20776.84|20896.95|20776.95|20898.78|20778.78|20896.84|20776.84|10
1630177750000|2021-08-28 19:09:10|20898.05|20778.05|20884.68|20764.68|20898.05|20778.05|20884.68|20764.68|10
1630177760000|2021-08-28 19:09:20|20884.3|20764.3|20885.27|20765.27|20885.27|20765.27|20884.23|20764.23|10
1630177770000|2021-08-28 19:09:30|20885.23|20765.23|20885.98|20765.98|20886.45|20766.45|20885.23|20765.23|10
1630177780000|2021-08-28 19:09:40|20885.81|20765.81|20887.66|20767.66|20887.7|20767.7|20885.81|20765.81|10
1630177790000|2021-08-28 19:09:50|20888.32|20768.32|20889.03|20769.03|20889.03|20769.03|20887.25|20767.25|10
1630177800000|2021-08-28 19:10:00|20890.95|20770.95|20892.45|20772.45|20892.47|20772.47|20890.95|20770.95|10
1630177810000|2021-08-28 19:10:10|20892.25|20772.25|20891.71|20771.71|20892.25|20772.25|20890.84|20770.84|9
1630177820000|2021-08-28 19:10:20|20891.14|20771.14|20891.58|20771.58|20891.83|20771.83|20891.14|20771.14|9
1630177830000|2021-08-28 19:10:30|20891.77|20771.77|20890.9|20770.9|20891.77|20771.77|20890.51|20770.51|10
1630177840000|2021-08-28 19:10:40|20890.79|20770.79|20889.79|20769.79|20890.88|20770.88|20889.79|20769.79|10
1630177850000|2021-08-28 19:10:50|20889.93|20769.93|20890.06|20770.06|20890.12|20770.12|20889.39|20769.39|10
1630177860000|2021-08-28 19:11:00|20890.04|20770.04|20893.84|20773.84|20893.84|20773.84|20890.04|20770.04|10
1630177870000|2021-08-28 19:11:10|20894.26|20774.26|20896.57|20776.57|20896.59|20776.59|20894.26|20774.26|8
1630177880000|2021-08-28 19:11:20|20897.48|20777.48|20903.09|20783.09|20903.09|20783.09|20897.48|20777.48|9
1630177890000|2021-08-28 19:11:30|20904.35|20784.35|20908.5|20788.5|20908.5|20788.5|20904.35|20784.35|9
1630177900000|2021-08-28 19:11:40|20908.47|20788.47|20911.59|20791.59|20911.71|20791.71|20908.33|20788.33|10
1630177910000|2021-08-28 19:11:50|20911.64|20791.64|20913.32|20793.32|20913.43|20793.43|20911.64|20791.64|11
1630177920000|2021-08-28 19:12:00|20913.36|20793.36|20914.68|20794.68|20914.8|20794.8|20913.28|20793.28|9
1630177930000|2021-08-28 19:12:10|20914.48|20794.48|20914.9|20794.9|20915.09|20795.09|20914.11|20794.11|7
1630177940000|2021-08-28 19:12:20|20914.83|20794.83|20914.68|20794.68|20915.88|20795.88|20914.68|20794.68|10
1630177950000|2021-08-28 19:12:30|20914.78|20794.78|20911.45|20791.45|20914.78|20794.78|20911.45|20791.45|10
1630177960000|2021-08-28 19:12:40|20911.13|20791.13|20908.91|20788.91|20911.15|20791.15|20908.59|20788.59|10
1630177970000|2021-08-28 19:12:50|20908.82|20788.82|20910.98|20790.98|20911.45|20791.45|20908.72|20788.72|10
1630177980000|2021-08-28 19:13:00|20911.3|20791.3|20908.43|20788.43|20911.42|20791.42|20908.43|20788.43|10
1630177990000|2021-08-28 19:13:10|20908.27|20788.27|20908.04|20788.04|20909.22|20789.22|20908.04|20788.04|10
1630178000000|2021-08-28 19:13:20|20908.35|20788.35|20907.14|20787.14|20908.35|20788.35|20907.14|20787.14|10
1630178010000|2021-08-28 19:13:30|20907.11|20787.11|20908.31|20788.31|20908.31|20788.31|20907.02|20787.02|9
1630178020000|2021-08-28 19:13:40|20908.34|20788.34|20907.95|20787.95|20908.41|20788.41|20907.95|20787.95|8
1630178030000|2021-08-28 19:13:50|20908.08|20788.08|20904.74|20784.74|20908.08|20788.08|20904.73|20784.73|10
1630178040000|2021-08-28 19:14:00|20904.68|20784.68|20902.52|20782.52|20904.68|20784.68|20902.52|20782.52|8
1630178050000|2021-08-28 19:14:10|20902.27|20782.27|20902.82|20782.82|20902.82|20782.82|20901.37|20781.37|10
1630178060000|2021-08-28 19:14:20|20902.76|20782.76|20902.62|20782.62|20902.92|20782.92|20901.17|20781.17|7
1630178070000|2021-08-28 19:14:30|20903.24|20783.24|20900.01|20780.01|20903.39|20783.39|20900.01|20780.01|10
1630178080000|2021-08-28 19:14:40|20900.48|20780.48|20899.92|20779.92|20900.48|20780.48|20899.92|20779.92|7
1630178090000|2021-08-28 19:14:50|20899.88|20779.88|20904.95|20784.95|20904.95|20784.95|20899.56|20779.56|10
1630178100000|2021-08-28 19:15:00|20904.98|20784.98|20910.87|20790.87|20910.87|20790.87|20904.98|20784.98|10
1630178110000|2021-08-28 19:15:10|20909.94|20789.94|20913.38|20793.38|20913.69|20793.69|20909.94|20789.94|10
1630178120000|2021-08-28 19:15:20|20913.62|20793.62|20916.14|20796.14|20916.14|20796.14|20913.62|20793.62|9
1630178130000|2021-08-28 19:15:30|20917|20797|20919.73|20799.73|20919.73|20799.73|20917|20797|10
1630178140000|2021-08-28 19:15:40|20920.03|20800.03|20923.03|20803.03|20924.11|20804.11|20920.03|20800.03|10
1630178150000|2021-08-28 19:15:50|20922.79|20802.79|20926.11|20806.11|20926.25|20806.25|20922.79|20802.79|10
1630178160000|2021-08-28 19:16:00|20926.17|20806.17|20927.44|20807.44|20927.44|20807.44|20926.17|20806.17|10
1630178170000|2021-08-28 19:16:10|20927.35|20807.35|20928.02|20808.02|20928.02|20808.02|20927.35|20807.35|10
1630178180000|2021-08-28 19:16:20|20928.03|20808.03|20929.84|20809.84|20930.92|20810.92|20928.03|20808.03|9
1630178190000|2021-08-28 19:16:30|20929.92|20809.92|20928.87|20808.87|20930.09|20810.09|20928.87|20808.87|10
1630178200000|2021-08-28 19:16:40|20928.66|20808.66|20926.05|20806.05|20928.66|20808.66|20926.05|20806.05|10
1630178210000|2021-08-28 19:16:50|20927.07|20807.07|20924.06|20804.06|20927.07|20807.07|20924.06|20804.06|10
1630178220000|2021-08-28 19:17:00|20924.05|20804.05|20920.09|20800.09|20924.05|20804.05|20920.09|20800.09|8
1630178230000|2021-08-28 19:17:10|20920.44|20800.44|20918.83|20798.83|20920.44|20800.44|20917.58|20797.58|9
1630178240000|2021-08-28 19:17:20|20918.82|20798.82|20918.28|20798.28|20918.82|20798.82|20918.28|20798.28|9
1630178250000|2021-08-28 19:17:30|20918.5|20798.5|20912.27|20792.27|20918.5|20798.5|20912.27|20792.27|8
1630178260000|2021-08-28 19:17:40|20912.21|20792.21|20906.83|20786.83|20912.21|20792.21|20906.83|20786.83|10
1630178270000|2021-08-28 19:17:50|20906.15|20786.15|20903.41|20783.41|20906.15|20786.15|20903.04|20783.04|10
1630178280000|2021-08-28 19:18:00|20903.04|20783.04|20901.98|20781.98|20903.04|20783.04|20900.95|20780.95|9
1630178290000|2021-08-28 19:18:10|20901.85|20781.85|20899.32|20779.32|20902.16|20782.16|20899.32|20779.32|10
1630178300000|2021-08-28 19:18:20|20899.43|20779.43|20895.98|20775.98|20899.43|20779.43|20895.98|20775.98|9
1630178310000|2021-08-28 19:18:30|20893.8|20773.8|20892.08|20772.08|20893.8|20773.8|20891.93|20771.93|10
1630178320000|2021-08-28 19:18:40|20892.36|20772.36|20893.48|20773.48|20894.24|20774.24|20892.36|20772.36|9
1630178330000|2021-08-28 19:18:50|20892.11|20772.11|20890.41|20770.41|20892.11|20772.11|20889.97|20769.97|10
1630178340000|2021-08-28 19:19:00|20890.55|20770.55|20888.83|20768.83|20890.55|20770.55|20888.83|20768.83|9
1630178350000|2021-08-28 19:19:10|20888.77|20768.77|20887.09|20767.09|20888.77|20768.77|20887.09|20767.09|10
1630178360000|2021-08-28 19:19:20|20885.49|20765.49|20885.31|20765.31|20885.72|20765.72|20885.12|20765.12|8
1630178370000|2021-08-28 19:19:30|20885.25|20765.25|20883.14|20763.14|20885.25|20765.25|20883.14|20763.14|8
1630178380000|2021-08-28 19:19:40|20883.15|20763.15|20884.86|20764.86|20884.86|20764.86|20883.15|20763.15|9
1630178390000|2021-08-28 19:19:50|20884.85|20764.85|20885.63|20765.63|20885.96|20765.96|20884.85|20764.85|10
1630178400000|2021-08-28 19:20:00|20885.64|20765.64|20883.2|20763.2|20885.77|20765.77|20883.19|20763.19|6
1630178410000|2021-08-28 19:20:10|20883.36|20763.36|20887|20767|20887|20767|20883.36|20763.36|9
1630178420000|2021-08-28 19:20:20|20886.34|20766.34|20886.2|20766.2|20886.96|20766.96|20885.96|20765.96|8
1630178430000|2021-08-28 19:20:30|20887.45|20767.45|20885.51|20765.51|20887.45|20767.45|20884.65|20764.65|10
1630178440000|2021-08-28 19:20:40|20885.01|20765.01|20884.71|20764.71|20885.01|20765.01|20884.71|20764.71|8
1630178450000|2021-08-28 19:20:50|20884.57|20764.57|20881.25|20761.25|20884.57|20764.57|20881.25|20761.25|10
1630178460000|2021-08-28 19:21:00|20881.67|20761.67|20882.27|20762.27|20883.06|20763.06|20881.56|20761.56|8
1630178470000|2021-08-28 19:21:10|20883.21|20763.21|20882.71|20762.71|20883.83|20763.83|20882.71|20762.71|10
1630178480000|2021-08-28 19:21:20|20882.25|20762.25|20879.21|20759.21|20882.25|20762.25|20879.21|20759.21|10
1630178490000|2021-08-28 19:21:30|20878.79|20758.79|20876.26|20756.26|20878.83|20758.83|20876.26|20756.26|9
1630178500000|2021-08-28 19:21:40|20877.33|20757.33|20878.8|20758.8|20878.8|20758.8|20877.17|20757.17|9
1630178510000|2021-08-28 19:21:50|20878.4|20758.4|20880.26|20760.26|20880.26|20760.26|20878.4|20758.4|10
1630178520000|2021-08-28 19:22:00|20881.35|20761.35|20884.79|20764.79|20884.79|20764.79|20881.35|20761.35|10
1630178530000|2021-08-28 19:22:10|20884.71|20764.71|20885.49|20765.49|20885.49|20765.49|20884.71|20764.71|8
1630178540000|2021-08-28 19:22:20|20885.33|20765.33|20884.56|20764.56|20886.05|20766.05|20884.25|20764.25|10
1630178550000|2021-08-28 19:22:30|20884.76|20764.76|20884.58|20764.58|20885.26|20765.26|20884.54|20764.54|9
1630178560000|2021-08-28 19:22:40|20884.55|20764.55|20884.45|20764.45|20884.76|20764.76|20884.23|20764.23|10
1630178570000|2021-08-28 19:22:50|20885.72|20765.72|20885.71|20765.71|20885.96|20765.96|20885.71|20765.71|8
1630178580000|2021-08-28 19:23:00|20885.55|20765.55|20888.01|20768.01|20888.01|20768.01|20885.55|20765.55|10
1630178590000|2021-08-28 19:23:10|20888.06|20768.06|20888.19|20768.19|20888.83|20768.83|20888.06|20768.06|7
1630178600000|2021-08-28 19:23:20|20888.2|20768.2|20887.78|20767.78|20888.33|20768.33|20887.78|20767.78|6
1630178610000|2021-08-28 19:23:30|20887.81|20767.81|20887.32|20767.32|20888.04|20768.04|20886.72|20766.72|7
1630178620000|2021-08-28 19:23:40|20887.34|20767.34|20888|20768|20888.15|20768.15|20887.34|20767.34|8
1630178630000|2021-08-28 19:23:50|20887.98|20767.98|20886.06|20766.06|20887.98|20767.98|20886.06|20766.06|8
1630178640000|2021-08-28 19:24:00|20885.68|20765.68|20883.17|20763.17|20885.68|20765.68|20883.17|20763.17|9
1630178650000|2021-08-28 19:24:10|20882.85|20762.85|20883.14|20763.14|20883.29|20763.29|20881.63|20761.63|10
1630178660000|2021-08-28 19:24:20|20883.01|20763.01|20880.97|20760.97|20883.03|20763.03|20880.97|20760.97|9
1630178670000|2021-08-28 19:24:30|20880.89|20760.89|20881.52|20761.52|20881.82|20761.82|20880.89|20760.89|9
1630178680000|2021-08-28 19:24:40|20881.83|20761.83|20882.76|20762.76|20882.76|20762.76|20881.83|20761.83|7
1630178690000|2021-08-28 19:24:50|20882.26|20762.26|20882.99|20762.99|20882.99|20762.99|20882.25|20762.25|7
1630178700000|2021-08-28 19:25:00|20882.48|20762.48|20884.16|20764.16|20885.11|20765.11|20882.48|20762.48|9
1630178710000|2021-08-28 19:25:10|20883.94|20763.94|20879.57|20759.57|20883.94|20763.94|20879.57|20759.57|9
1630178720000|2021-08-28 19:25:20|20879.56|20759.56|20877.08|20757.08|20880.14|20760.14|20877.08|20757.08|10
1630178730000|2021-08-28 19:25:30|20876.45|20756.45|20875.01|20755.01|20876.45|20756.45|20874.57|20754.57|10
1630178740000|2021-08-28 19:25:40|20875.09|20755.09|20873|20753|20875.09|20755.09|20873|20753|10
1630178750000|2021-08-28 19:25:50|20872.95|20752.95|20872.87|20752.87|20872.99|20752.99|20872.62|20752.62|9
1630178760000|2021-08-28 19:26:00|20872.99|20752.99|20872.7|20752.7|20873.89|20753.89|20872.59|20752.59|10
1630178770000|2021-08-28 19:26:10|20872.71|20752.71|20873.45|20753.45|20873.45|20753.45|20871.94|20751.94|9
1630178780000|2021-08-28 19:26:20|20873.41|20753.41|20872.51|20752.51|20873.46|20753.46|20872.51|20752.51|9
1630178790000|2021-08-28 19:26:30|20871.96|20751.96|20870.02|20750.02|20872.09|20752.09|20870.01|20750.01|10
1630178800000|2021-08-28 19:26:40|20870.11|20750.11|20871.53|20751.53|20871.66|20751.66|20870.05|20750.05|7
1630178810000|2021-08-28 19:26:50|20871.97|20751.97|20873|20753|20873.75|20753.75|20871.95|20751.95|10
1630178820000|2021-08-28 19:27:00|20873.12|20753.12|20873.97|20753.97|20873.97|20753.97|20872.71|20752.71|10
1630178830000|2021-08-28 19:27:10|20875.68|20755.68|20874.98|20754.98|20876.38|20756.38|20874.86|20754.86|8
1630178840000|2021-08-28 19:27:20|20875.23|20755.23|20877.55|20757.55|20877.74|20757.74|20875.23|20755.23|10
1630178850000|2021-08-28 19:27:30|20877.77|20757.77|20879.36|20759.36|20879.84|20759.84|20877.77|20757.77|9
1630178860000|2021-08-28 19:27:40|20879.39|20759.39|20876.44|20756.44|20879.39|20759.39|20876.44|20756.44|10
1630178870000|2021-08-28 19:27:50|20875.89|20755.89|20874.07|20754.07|20875.89|20755.89|20874.07|20754.07|9
1630178880000|2021-08-28 19:28:00|20873.88|20753.88|20873|20753|20873.88|20753.88|20872.93|20752.93|9
1630178890000|2021-08-28 19:28:10|20872.85|20752.85|20872.16|20752.16|20872.85|20752.85|20872.06|20752.06|10
1630178900000|2021-08-28 19:28:20|20872.08|20752.08|20869.73|20749.73|20872.27|20752.27|20869.34|20749.34|10
1630178910000|2021-08-28 19:28:30|20869.84|20749.84|20866.7|20746.7|20869.84|20749.84|20866.7|20746.7|9
1630178920000|2021-08-28 19:28:40|20864.67|20744.67|20862.91|20742.91|20864.67|20744.67|20862.91|20742.91|10
1630178930000|2021-08-28 19:28:50|20862.61|20742.61|20864.24|20744.24|20864.24|20744.24|20861.83|20741.83|9
1630178940000|2021-08-28 19:29:00|20864.29|20744.29|20863.89|20743.89|20864.67|20744.67|20863.63|20743.63|10
1630178950000|2021-08-28 19:29:10|20863.54|20743.54|20862.82|20742.82|20864.07|20744.07|20862.82|20742.82|10
1630178960000|2021-08-28 19:29:20|20862.49|20742.49|20862.5|20742.5|20863.7|20743.7|20862.49|20742.49|10
1630178970000|2021-08-28 19:29:30|20862.38|20742.38|20865.19|20745.19|20865.27|20745.27|20862.38|20742.38|9
1630178980000|2021-08-28 19:29:40|20865.22|20745.22|20864.48|20744.48|20865.38|20745.38|20864.3|20744.3|10
1630178990000|2021-08-28 19:29:50|20864.45|20744.45|20863.4|20743.4|20864.88|20744.88|20863.15|20743.15|10
1630179000000|2021-08-28 19:30:00|20864.77|20744.77|20865.49|20745.49|20865.49|20745.49|20864.77|20744.77|8
1630179010000|2021-08-28 19:30:10|20865.48|20745.48|20865.72|20745.72|20865.72|20745.72|20865.17|20745.17|7
1630179020000|2021-08-28 19:30:20|20865.7|20745.7|20866.43|20746.43|20866.43|20746.43|20865.29|20745.29|10
1630179030000|2021-08-28 19:30:30|20866.67|20746.67|20870.75|20750.75|20871.26|20751.26|20866.67|20746.67|10
1630179040000|2021-08-28 19:30:40|20871.15|20751.15|20873.72|20753.72|20873.72|20753.72|20871.12|20751.12|10
1630179050000|2021-08-28 19:30:50|20874.02|20754.02|20880.2|20760.2|20880.2|20760.2|20872.91|20752.91|10
1630179060000|2021-08-28 19:31:00|20882.09|20762.09|20891.84|20771.84|20891.84|20771.84|20882.09|20762.09|10
1630179070000|2021-08-28 19:31:10|20894.02|20774.02|20894.58|20774.58|20895.28|20775.28|20894.02|20774.02|9
1630179080000|2021-08-28 19:31:20|20894.82|20774.82|20898.59|20778.59|20898.59|20778.59|20894.82|20774.82|10
1630179090000|2021-08-28 19:31:30|20898.43|20778.43|20904.53|20784.53|20904.53|20784.53|20898.43|20778.43|10
1630179100000|2021-08-28 19:31:40|20904.65|20784.65|20909.85|20789.85|20909.85|20789.85|20904.65|20784.65|10
1630179110000|2021-08-28 19:31:50|20909.53|20789.53|20909.03|20789.03|20909.63|20789.63|20907.26|20787.26|10
1630179120000|2021-08-28 19:32:00|20909.15|20789.15|20909.13|20789.13|20909.45|20789.45|20909.13|20789.13|9
1630179130000|2021-08-28 19:32:10|20909.43|20789.43|20910.32|20790.32|20911.7|20791.7|20908.61|20788.61|10
1630179140000|2021-08-28 19:32:20|20910.09|20790.09|20912.26|20792.26|20913.46|20793.46|20910.09|20790.09|10
1630179150000|2021-08-28 19:32:30|20910.11|20790.11|20906.18|20786.18|20910.11|20790.11|20906.15|20786.15|10
1630179160000|2021-08-28 19:32:40|20903.75|20783.75|20901.77|20781.77|20903.75|20783.75|20901.69|20781.69|10
1630179170000|2021-08-28 19:32:50|20901.89|20781.89|20896.31|20776.31|20901.89|20781.89|20896.31|20776.31|10
1630179180000|2021-08-28 19:33:00|20896.02|20776.02|20893.19|20773.19|20896.02|20776.02|20893.13|20773.13|10
1630179190000|2021-08-28 19:33:10|20892.03|20772.03|20897.79|20777.79|20897.79|20777.79|20891.82|20771.82|10
1630179200000|2021-08-28 19:33:20|20898.12|20778.12|20899.59|20779.59|20899.59|20779.59|20897.56|20777.56|10
1630179210000|2021-08-28 19:33:30|20899.38|20779.38|20899.54|20779.54|20900.21|20780.21|20899.29|20779.29|10
1630179220000|2021-08-28 19:33:40|20900.64|20780.64|20899.6|20779.6|20900.64|20780.64|20899.46|20779.46|9
1630179230000|2021-08-28 19:33:50|20899.61|20779.61|20898.31|20778.31|20899.61|20779.61|20897.35|20777.35|10
1630179240000|2021-08-28 19:34:00|20898.8|20778.8|20899.24|20779.24|20899.28|20779.28|20898.33|20778.33|10
1630179250000|2021-08-28 19:34:10|20899.69|20779.69|20899.96|20779.96|20899.96|20779.96|20899.45|20779.45|10
1630179260000|2021-08-28 19:34:20|20899.94|20779.94|20896.97|20776.97|20899.94|20779.94|20896.97|20776.97|9
1630179270000|2021-08-28 19:34:30|20897.26|20777.26|20894.73|20774.73|20897.31|20777.31|20894.73|20774.73|10
1630179280000|2021-08-28 19:34:40|20894.71|20774.71|20894.71|20774.71|20894.84|20774.84|20892.71|20772.71|10
1630179290000|2021-08-28 19:34:50|20893.93|20773.93|20895.11|20775.11|20895.11|20775.11|20893.8|20773.8|10
1630179300000|2021-08-28 19:35:00|20894.96|20774.96|20897.08|20777.08|20897.08|20777.08|20894.89|20774.89|9
1630179310000|2021-08-28 19:35:10|20897.36|20777.36|20898.16|20778.16|20899.49|20779.49|20897.27|20777.27|10
1630179320000|2021-08-28 19:35:20|20898.33|20778.33|20894.48|20774.48|20898.33|20778.33|20894.48|20774.48|9
1630179330000|2021-08-28 19:35:30|20894.1|20774.1|20897.29|20777.29|20897.29|20777.29|20894.1|20774.1|9
1630179340000|2021-08-28 19:35:40|20896.25|20776.25|20900.35|20780.35|20900.76|20780.76|20896.25|20776.25|10
1630179350000|2021-08-28 19:35:50|20900.04|20780.04|20903.42|20783.42|20903.57|20783.57|20900.04|20780.04|10
1630179360000|2021-08-28 19:36:00|20903.18|20783.18|20904.14|20784.14|20904.17|20784.17|20903.14|20783.14|9
1630179370000|2021-08-28 19:36:10|20903.42|20783.42|20901.05|20781.05|20903.42|20783.42|20900.75|20780.75|10
1630179380000|2021-08-28 19:36:20|20901.12|20781.12|20902.18|20782.18|20902.18|20782.18|20901.12|20781.12|8
1630179390000|2021-08-28 19:36:30|20901.82|20781.82|20906.98|20786.98|20906.98|20786.98|20901.82|20781.82|10
1630179400000|2021-08-28 19:36:40|20907.02|20787.02|20911.06|20791.06|20911.06|20791.06|20907.02|20787.02|10
1630179410000|2021-08-28 19:36:50|20911.71|20791.71|20913.81|20793.81|20913.95|20793.95|20911.71|20791.71|9
1630179420000|2021-08-28 19:37:00|20913.7|20793.7|20911.78|20791.78|20913.7|20793.7|20911.78|20791.78|9
1630179430000|2021-08-28 19:37:10|20911.32|20791.32|20907.3|20787.3|20911.35|20791.35|20906.81|20786.81|9
1630179440000|2021-08-28 19:37:20|20907.22|20787.22|20903.08|20783.08|20907.22|20787.22|20903.08|20783.08|9
1630179450000|2021-08-28 19:37:30|20902.57|20782.57|20901.9|20781.9|20902.57|20782.57|20901.18|20781.18|10
1630179460000|2021-08-28 19:37:40|20901.91|20781.91|20900.97|20780.97|20903.45|20783.45|20900.84|20780.84|9
1630179470000|2021-08-28 19:37:50|20901.12|20781.12|20899.75|20779.75|20901.23|20781.23|20899.26|20779.26|10
1630179480000|2021-08-28 19:38:00|20899.82|20779.82|20895.83|20775.83|20899.82|20779.82|20895.83|20775.83|10
1630179490000|2021-08-28 19:38:10|20894.81|20774.81|20894.52|20774.52|20895.43|20775.43|20893.25|20773.25|9
1630179500000|2021-08-28 19:38:20|20894.01|20774.01|20890.25|20770.25|20894.01|20774.01|20890.25|20770.25|10
1630179510000|2021-08-28 19:38:30|20890.44|20770.44|20889.55|20769.55|20890.44|20770.44|20889.3|20769.3|7
1630179520000|2021-08-28 19:38:40|20889.54|20769.54|20891.99|20771.99|20893.15|20773.15|20889.54|20769.54|10
1630179530000|2021-08-28 19:38:50|20892.32|20772.32|20891.13|20771.13|20892.38|20772.38|20891.11|20771.11|10
1630179540000|2021-08-28 19:39:00|20889.75|20769.75|20888.24|20768.24|20889.91|20769.91|20888.24|20768.24|9
1630179550000|2021-08-28 19:39:10|20888|20768|20888.54|20768.54|20888.54|20768.54|20887.67|20767.67|6
1630179560000|2021-08-28 19:39:20|20889.32|20769.32|20888.91|20768.91|20889.32|20769.32|20888.71|20768.71|8
1630179570000|2021-08-28 19:39:30|20888.75|20768.75|20887.46|20767.46|20888.75|20768.75|20887.46|20767.46|7
1630179580000|2021-08-28 19:39:40|20887.49|20767.49|20884.04|20764.04|20887.49|20767.49|20883.95|20763.95|10
1630179590000|2021-08-28 19:39:50|20884.2|20764.2|20884.54|20764.54|20885.29|20765.29|20884.04|20764.04|9
1630179600000|2021-08-28 19:40:00|20883.23|20763.23|20885.03|20765.03|20885.03|20765.03|20883.22|20763.22|9
1630179610000|2021-08-28 19:40:10|20886.38|20766.38|20885.98|20765.98|20886.38|20766.38|20885.98|20765.98|5
1630179620000|2021-08-28 19:40:20|20885.91|20765.91|20885.77|20765.77|20885.91|20765.91|20885.35|20765.35|5
1630179630000|2021-08-28 19:40:30|20885.08|20765.08|20884.38|20764.38|20885.62|20765.62|20884.38|20764.38|8
1630179640000|2021-08-28 19:40:40|20884.37|20764.37|20884.76|20764.76|20884.85|20764.85|20882.58|20762.58|10
1630179650000|2021-08-28 19:40:50|20882.92|20762.92|20879.76|20759.76|20883.14|20763.14|20879.54|20759.54|10
1630179660000|2021-08-28 19:41:00|20879.98|20759.98|20882.34|20762.34|20882.49|20762.49|20879.98|20759.98|8
1630179670000|2021-08-28 19:41:10|20881.99|20761.99|20882.79|20762.79|20882.79|20762.79|20881.63|20761.63|6
1630179680000|2021-08-28 19:41:20|20882.78|20762.78|20880.86|20760.86|20882.93|20762.93|20880.86|20760.86|9
1630179690000|2021-08-28 19:41:30|20880.78|20760.78|20878.04|20758.04|20880.78|20760.78|20877.99|20757.99|10
1630179700000|2021-08-28 19:41:40|20877.99|20757.99|20875.35|20755.35|20877.99|20757.99|20874.85|20754.85|10
1630179710000|2021-08-28 19:41:50|20874.66|20754.66|20870.43|20750.43|20874.66|20754.66|20870.34|20750.34|10
1630179720000|2021-08-28 19:42:00|20870.28|20750.28|20871.35|20751.35|20871.49|20751.49|20870.28|20750.28|10
1630179730000|2021-08-28 19:42:10|20871.04|20751.04|20871.23|20751.23|20871.75|20751.75|20870.72|20750.72|9
1630179740000|2021-08-28 19:42:20|20870.92|20750.92|20868.46|20748.46|20871.27|20751.27|20868.45|20748.45|10
1630179750000|2021-08-28 19:42:30|20868.51|20748.51|20866.73|20746.73|20868.51|20748.51|20866.73|20746.73|9
1630179760000|2021-08-28 19:42:40|20866.81|20746.81|20866.78|20746.78|20866.81|20746.81|20863.91|20743.91|10
1630179770000|2021-08-28 19:42:50|20867.59|20747.59|20875.68|20755.68|20875.68|20755.68|20867.59|20747.59|10
1630179780000|2021-08-28 19:43:00|20875.69|20755.69|20877.97|20757.97|20877.97|20757.97|20875.69|20755.69|10
1630179790000|2021-08-28 19:43:10|20877.58|20757.58|20880.94|20760.94|20881.08|20761.08|20877.58|20757.58|10
1630179800000|2021-08-28 19:43:20|20881.09|20761.09|20882.89|20762.89|20884.01|20764.01|20881.09|20761.09|10
1630179810000|2021-08-28 19:43:30|20882.4|20762.4|20890.01|20770.01|20890.01|20770.01|20882.4|20762.4|9
1630179820000|2021-08-28 19:43:40|20890.45|20770.45|20890.72|20770.72|20891.66|20771.66|20890.26|20770.26|10
1630179830000|2021-08-28 19:43:50|20892.08|20772.08|20898.54|20778.54|20898.54|20778.54|20892.08|20772.08|10
1630179840000|2021-08-28 19:44:00|20898.89|20778.89|20901.75|20781.75|20901.75|20781.75|20898.89|20778.89|10
1630179850000|2021-08-28 19:44:10|20901.63|20781.63|20908.27|20788.27|20908.27|20788.27|20901.63|20781.63|10
1630179860000|2021-08-28 19:44:20|20908.32|20788.32|20917.09|20797.09|20917.65|20797.65|20908.32|20788.32|10
1630179870000|2021-08-28 19:44:30|20918.47|20798.47|20918.52|20798.52|20919.88|20799.88|20918.47|20798.47|10
1630179880000|2021-08-28 19:44:40|20918.85|20798.85|20918.2|20798.2|20919.33|20799.33|20917.9|20797.9|10
1630179890000|2021-08-28 19:44:50|20918.28|20798.28|20921.94|20801.94|20921.94|20801.94|20918.28|20798.28|9
1630179900000|2021-08-28 19:45:00|20921.6|20801.6|20919.29|20799.29|20921.7|20801.7|20919.29|20799.29|10
1630179910000|2021-08-28 19:45:10|20919.23|20799.23|20922.06|20802.06|20923.29|20803.29|20919.1|20799.1|10
1630179920000|2021-08-28 19:45:20|20921.98|20801.98|20921.95|20801.95|20923.2|20803.2|20921.95|20801.95|10
1630179930000|2021-08-28 19:45:30|20921.89|20801.89|20919.89|20799.89|20921.89|20801.89|20919.89|20799.89|8
1630179940000|2021-08-28 19:45:40|20920.13|20800.13|20923.02|20803.02|20923.73|20803.73|20920.13|20800.13|10
1630179950000|2021-08-28 19:45:50|20923.11|20803.11|20919.92|20799.92|20923.26|20803.26|20919.92|20799.92|10
1630179960000|2021-08-28 19:46:00|20919.75|20799.75|20919.99|20799.99|20919.99|20799.99|20918.8|20798.8|10
1630179970000|2021-08-28 19:46:10|20919.9|20799.9|20918.56|20798.56|20919.9|20799.9|20918.56|20798.56|9
1630179980000|2021-08-28 19:46:20|20918.63|20798.63|20919.05|20799.05|20919.76|20799.76|20918.63|20798.63|8
1630179990000|2021-08-28 19:46:30|20918.56|20798.56|20917.43|20797.43|20918.91|20798.91|20917.39|20797.39|10
1630180000000|2021-08-28 19:46:40|20917.41|20797.41|20913.94|20793.94|20917.41|20797.41|20913.93|20793.93|9
1630180010000|2021-08-28 19:46:50|20913.96|20793.96|20911.38|20791.38|20914.09|20794.09|20911.38|20791.38|9
1630180020000|2021-08-28 19:47:00|20910.77|20790.77|20909.23|20789.23|20910.85|20790.85|20909.23|20789.23|8
1630180030000|2021-08-28 19:47:10|20909.35|20789.35|20909.28|20789.28|20910.59|20790.59|20909.28|20789.28|7
1630180040000|2021-08-28 19:47:20|20909.38|20789.38|20908.74|20788.74|20909.62|20789.62|20908.49|20788.49|9
1630180050000|2021-08-28 19:47:30|20909.25|20789.25|20908.61|20788.61|20909.28|20789.28|20908.41|20788.41|9
1630180060000|2021-08-28 19:47:40|20908.66|20788.66|20910.21|20790.21|20910.84|20790.84|20908.66|20788.66|9
1630180070000|2021-08-28 19:47:50|20910|20790|20909.29|20789.29|20910|20790|20909.13|20789.13|10
1630180080000|2021-08-28 19:48:00|20909.41|20789.41|20909.32|20789.32|20909.89|20789.89|20909.32|20789.32|8
1630180090000|2021-08-28 19:48:10|20909.04|20789.04|20910.66|20790.66|20910.66|20790.66|20909.04|20789.04|7
1630180100000|2021-08-28 19:48:20|20911.06|20791.06|20914.54|20794.54|20915.19|20795.19|20911.06|20791.06|9
1630180110000|2021-08-28 19:48:30|20914.94|20794.94|20916.6|20796.6|20916.6|20796.6|20914.59|20794.59|9
1630180120000|2021-08-28 19:48:40|20916.64|20796.64|20918.01|20798.01|20918.27|20798.27|20916.49|20796.49|10
1630180130000|2021-08-28 19:48:50|20917.6|20797.6|20914.49|20794.49|20917.6|20797.6|20914.49|20794.49|9
1630180140000|2021-08-28 19:49:00|20914.66|20794.66|20914.11|20794.11|20914.66|20794.66|20913.59|20793.59|8
1630180150000|2021-08-28 19:49:10|20914.13|20794.13|20915.23|20795.23|20915.67|20795.67|20914.13|20794.13|10
1630180160000|2021-08-28 19:49:20|20915.28|20795.28|20915.94|20795.94|20916.76|20796.76|20915.28|20795.28|9
1630180170000|2021-08-28 19:49:30|20915.63|20795.63|20914.86|20794.86|20915.82|20795.82|20914.56|20794.56|10
1630180180000|2021-08-28 19:49:40|20914.88|20794.88|20913.84|20793.84|20915.16|20795.16|20913.84|20793.84|7
1630180190000|2021-08-28 19:49:50|20913.69|20793.69|20912.59|20792.59|20914.1|20794.1|20912.59|20792.59|7
1630180200000|2021-08-28 19:50:00|20912.52|20792.52|20913.22|20793.22|20913.47|20793.47|20912.04|20792.04|9
1630180210000|2021-08-28 19:50:10|20913.1|20793.1|20916.44|20796.44|20916.44|20796.44|20912.97|20792.97|10
1630180220000|2021-08-28 19:50:20|20916.89|20796.89|20919.17|20799.17|20919.17|20799.17|20915.85|20795.85|10
1630180230000|2021-08-28 19:50:30|20918.79|20798.79|20922.04|20802.04|20922.04|20802.04|20918.74|20798.74|9
1630180240000|2021-08-28 19:50:40|20923.38|20803.38|20926.7|20806.7|20926.7|20806.7|20923.38|20803.38|10
1630180250000|2021-08-28 19:50:50|20926.66|20806.66|20926.37|20806.37|20927.8|20807.8|20926.31|20806.31|10
1630180260000|2021-08-28 19:51:00|20927.76|20807.76|20929.18|20809.18|20929.18|20809.18|20927.76|20807.76|10
1630180270000|2021-08-28 19:51:10|20928.87|20808.87|20927.49|20807.49|20929.33|20809.33|20927.49|20807.49|9
1630180280000|2021-08-28 19:51:20|20927.18|20807.18|20925.71|20805.71|20927.84|20807.84|20925.71|20805.71|10
1630180290000|2021-08-28 19:51:30|20925.21|20805.21|20925.11|20805.11|20925.21|20805.21|20924.11|20804.11|10
1630180300000|2021-08-28 19:51:40|20925.55|20805.55|20924.92|20804.92|20926.45|20806.45|20924.92|20804.92|8
1630180310000|2021-08-28 19:51:50|20924.31|20804.31|20917.47|20797.47|20924.31|20804.31|20917.47|20797.47|9
1630180320000|2021-08-28 19:52:00|20915.1|20795.1|20913.04|20793.04|20915.1|20795.1|20911.66|20791.66|9
1630180330000|2021-08-28 19:52:10|20914.67|20794.67|20917.36|20797.36|20917.36|20797.36|20913.68|20793.68|10
1630180340000|2021-08-28 19:52:20|20917.64|20797.64|20917.48|20797.48|20917.91|20797.91|20917|20797|9
1630180350000|2021-08-28 19:52:30|20917.61|20797.61|20918.1|20798.1|20918.13|20798.13|20917.55|20797.55|10
1630180360000|2021-08-28 19:52:40|20918.5|20798.5|20923.69|20803.69|20923.69|20803.69|20918.5|20798.5|9
1630180370000|2021-08-28 19:52:50|20923.63|20803.63|20922.95|20802.95|20924.52|20804.52|20922.79|20802.79|8
1630180380000|2021-08-28 19:53:00|20923.11|20803.11|20923.94|20803.94|20924.06|20804.06|20923.11|20803.11|8
1630180390000|2021-08-28 19:53:10|20924.55|20804.55|20926.78|20806.78|20926.78|20806.78|20924.39|20804.39|9
1630180400000|2021-08-28 19:53:20|20927.29|20807.29|20929.38|20809.38|20929.45|20809.45|20927.29|20807.29|8
1630180410000|2021-08-28 19:53:30|20929.8|20809.8|20929.14|20809.14|20931.29|20811.29|20929.1|20809.1|10
1630180420000|2021-08-28 19:53:40|20929.12|20809.12|20926.07|20806.07|20929.12|20809.12|20926.07|20806.07|10
1630180430000|2021-08-28 19:53:50|20925.71|20805.71|20925.25|20805.25|20925.71|20805.71|20924.81|20804.81|10
1630180440000|2021-08-28 19:54:00|20925.41|20805.41|20927.76|20807.76|20927.76|20807.76|20925.41|20805.41|9
1630180450000|2021-08-28 19:54:10|20928.05|20808.05|20929.67|20809.67|20929.88|20809.88|20928|20808|9
1630180460000|2021-08-28 19:54:20|20929.64|20809.64|20931.1|20811.1|20931.1|20811.1|20929.62|20809.62|9
1630180470000|2021-08-28 19:54:30|20931.04|20811.04|20930.89|20810.89|20931.26|20811.26|20930.89|20810.89|5
1630180480000|2021-08-28 19:54:40|20931.58|20811.58|20931.22|20811.22|20931.58|20811.58|20930.31|20810.31|9
1630180490000|2021-08-28 19:54:50|20931.18|20811.18|20930.54|20810.54|20931.18|20811.18|20930.48|20810.48|9
1630180500000|2021-08-28 19:55:00|20930.93|20810.93|20930.47|20810.47|20931.24|20811.24|20930.47|20810.47|7
1630180510000|2021-08-28 19:55:10|20930.2|20810.2|20927|20807|20930.2|20810.2|20927|20807|10
1630180520000|2021-08-28 19:55:20|20925.94|20805.94|20924.11|20804.11|20925.94|20805.94|20924.11|20804.11|9
1630180530000|2021-08-28 19:55:30|20924.1|20804.1|20922.9|20802.9|20924.1|20804.1|20922.9|20802.9|8
1630180540000|2021-08-28 19:55:40|20922.51|20802.51|20923.17|20803.17|20923.17|20803.17|20922.48|20802.48|5
1630180550000|2021-08-28 19:55:50|20922.93|20802.93|20922.76|20802.76|20923.59|20803.59|20922.76|20802.76|8
1630180560000|2021-08-28 19:56:00|20922.66|20802.66|20924.36|20804.36|20924.36|20804.36|20922.66|20802.66|5
1630180570000|2021-08-28 19:56:10|20924.52|20804.52|20924.26|20804.26|20924.82|20804.82|20924.26|20804.26|6
1630180580000|2021-08-28 19:56:20|20923.86|20803.86|20924.13|20804.13|20924.13|20804.13|20923.55|20803.55|10
1630180590000|2021-08-28 19:56:30|20924.21|20804.21|20923.38|20803.38|20924.21|20804.21|20923.38|20803.38|8
1630180600000|2021-08-28 19:56:40|20923.43|20803.43|20924.12|20804.12|20924.12|20804.12|20923.23|20803.23|5
1630180610000|2021-08-28 19:56:50|20924.18|20804.18|20921.58|20801.58|20924.18|20804.18|20921.58|20801.58|10
1630180620000|2021-08-28 19:57:00|20921.06|20801.06|20922.3|20802.3|20922.3|20802.3|20920.6|20800.6|7
1630180630000|2021-08-28 19:57:10|20922.46|20802.46|20922|20802|20922.65|20802.65|20922|20802|8
1630180640000|2021-08-28 19:57:20|20921.91|20801.91|20920.02|20800.02|20921.94|20801.94|20920.02|20800.02|8
1630180650000|2021-08-28 19:57:30|20920.35|20800.35|20921.05|20801.05|20921.06|20801.06|20919.51|20799.51|10
1630180660000|2021-08-28 19:57:40|20920.95|20800.95|20920.34|20800.34|20921.2|20801.2|20920.06|20800.06|9
1630180670000|2021-08-28 19:57:50|20920.08|20800.08|20919.91|20799.91|20920.08|20800.08|20919.51|20799.51|10
1630180680000|2021-08-28 19:58:00|20919.92|20799.92|20918.71|20798.71|20920.19|20800.19|20918.71|20798.71|7
1630180690000|2021-08-28 19:58:10|20918.64|20798.64|20918.65|20798.65|20918.65|20798.65|20916.83|20796.83|10
1630180700000|2021-08-28 19:58:20|20917.24|20797.24|20917.54|20797.54|20917.77|20797.77|20916.77|20796.77|10
1630180710000|2021-08-28 19:58:30|20917.94|20797.94|20921.01|20801.01|20921.01|20801.01|20917.94|20797.94|10
1630180720000|2021-08-28 19:58:40|20921.23|20801.23|20922.46|20802.46|20922.46|20802.46|20921.23|20801.23|9
1630180730000|2021-08-28 19:58:50|20922.42|20802.42|20922.22|20802.22|20923.57|20803.57|20922.22|20802.22|10
1630180740000|2021-08-28 19:59:00|20922.07|20802.07|20922.77|20802.77|20923.48|20803.48|20921.96|20801.96|8
1630180750000|2021-08-28 19:59:10|20922.78|20802.78|20916.67|20796.67|20923.28|20803.28|20916.67|20796.67|9
1630180760000|2021-08-28 19:59:20|20916.09|20796.09|20915.53|20795.53|20916.09|20796.09|20915.39|20795.39|5
1630180770000|2021-08-28 19:59:30|20915.44|20795.44|20913.11|20793.11|20915.8|20795.8|20913.11|20793.11|10
1630180780000|2021-08-28 19:59:40|20913.1|20793.1|20914.01|20794.01|20914.01|20794.01|20912.97|20792.97|10
1630180790000|2021-08-28 19:59:50|20913.56|20793.56|20911.99|20791.99|20913.56|20793.56|20911.99|20791.99|10
1630180800000|2021-08-28 20:00:00|20911.97|20791.97|20908.17|20788.17|20911.97|20791.97|20908.17|20788.17|10
1630180810000|2021-08-28 20:00:10|20907.65|20787.65|20903.97|20783.97|20908.07|20788.07|20903.97|20783.97|10
1630180820000|2021-08-28 20:00:20|20903.93|20783.93|20899.57|20779.57|20903.93|20783.93|20899.57|20779.57|10
1630180830000|2021-08-28 20:00:30|20899.54|20779.54|20899.28|20779.28|20899.67|20779.67|20899.17|20779.17|8
1630180840000|2021-08-28 20:00:40|20899.45|20779.45|20897.98|20777.98|20899.71|20779.71|20896.53|20776.53|10
1630180850000|2021-08-28 20:00:50|20897.92|20777.92|20897.21|20777.21|20897.92|20777.92|20897.12|20777.12|8
1630180860000|2021-08-28 20:01:00|20897.24|20777.24|20898.86|20778.86|20898.86|20778.86|20897.24|20777.24|7
1630180870000|2021-08-28 20:01:10|20898.99|20778.99|20902.97|20782.97|20902.97|20782.97|20898.99|20778.99|9
1630180880000|2021-08-28 20:01:20|20903.13|20783.13|20903.16|20783.16|20903.44|20783.44|20903.13|20783.13|6
1630180890000|2021-08-28 20:01:30|20903.15|20783.15|20900.51|20780.51|20903.43|20783.43|20900.51|20780.51|7
1630180900000|2021-08-28 20:01:40|20900|20780|20899.8|20779.8|20900.29|20780.29|20899.64|20779.64|10
1630180910000|2021-08-28 20:01:50|20899.99|20779.99|20901.35|20781.35|20901.35|20781.35|20899.99|20779.99|10
1630180920000|2021-08-28 20:02:00|20901.36|20781.36|20901.04|20781.04|20901.36|20781.36|20900.85|20780.85|10
1630180930000|2021-08-28 20:02:10|20899.94|20779.94|20899.79|20779.79|20899.94|20779.94|20899.58|20779.58|6
1630180940000|2021-08-28 20:02:20|20899.77|20779.77|20900.21|20780.21|20900.21|20780.21|20899.77|20779.77|6
1630180950000|2021-08-28 20:02:30|20901.19|20781.19|20904.84|20784.84|20904.84|20784.84|20901.19|20781.19|8
1630180960000|2021-08-28 20:02:40|20904.92|20784.92|20908.34|20788.34|20908.34|20788.34|20904.6|20784.6|10
1630180970000|2021-08-28 20:02:50|20908.65|20788.65|20908.99|20788.99|20908.99|20788.99|20908.19|20788.19|10
1630180980000|2021-08-28 20:03:00|20908.97|20788.97|20908.88|20788.88|20909.27|20789.27|20908.88|20788.88|6
1630180990000|2021-08-28 20:03:10|20908.78|20788.78|20909.88|20789.88|20910.07|20790.07|20908.78|20788.78|10
1630181000000|2021-08-28 20:03:20|20909.91|20789.91|20908.87|20788.87|20909.92|20789.92|20908.87|20788.87|8
1630181010000|2021-08-28 20:03:30|20908.57|20788.57|20909.44|20789.44|20909.48|20789.48|20908.45|20788.45|8
1630181020000|2021-08-28 20:03:40|20909.22|20789.22|20909.06|20789.06|20909.33|20789.33|20909.06|20789.06|7
1630181030000|2021-08-28 20:03:50|20908.18|20788.18|20908.93|20788.93|20910.04|20790.04|20908.18|20788.18|9
1630181040000|2021-08-28 20:04:00|20910.23|20790.23|20910.86|20790.86|20911.28|20791.28|20910.23|20790.23|7
1630181050000|2021-08-28 20:04:10|20910.89|20790.89|20909.61|20789.61|20911.05|20791.05|20909.61|20789.61|7
1630181060000|2021-08-28 20:04:20|20909.64|20789.64|20912.7|20792.7|20912.7|20792.7|20909.25|20789.25|10
1630181070000|2021-08-28 20:04:30|20912.71|20792.71|20915.8|20795.8|20915.8|20795.8|20912.71|20792.71|9
1630181080000|2021-08-28 20:04:40|20915.74|20795.74|20916.73|20796.73|20916.84|20796.84|20915.74|20795.74|6
1630181090000|2021-08-28 20:04:50|20917.02|20797.02|20917.03|20797.03|20917.23|20797.23|20916.92|20796.92|10
1630181100000|2021-08-28 20:05:00|20917.01|20797.01|20918.75|20798.75|20918.75|20798.75|20917.01|20797.01|7
1630181110000|2021-08-28 20:05:10|20918.81|20798.81|20919.75|20799.75|20920.46|20800.46|20918.66|20798.66|10
1630181120000|2021-08-28 20:05:20|20922.43|20802.43|20922.84|20802.84|20922.92|20802.92|20922.21|20802.21|10
1630181130000|2021-08-28 20:05:30|20922.85|20802.85|20924.52|20804.52|20924.52|20804.52|20922.85|20802.85|9
1630181140000|2021-08-28 20:05:40|20925.87|20805.87|20927.1|20807.1|20927.1|20807.1|20925.87|20805.87|7
1630181150000|2021-08-28 20:05:50|20927.21|20807.21|20928|20808|20928.13|20808.13|20925.99|20805.99|8
1630181160000|2021-08-28 20:06:00|20928.03|20808.03|20926.84|20806.84|20928.13|20808.13|20926.84|20806.84|5
1630181170000|2021-08-28 20:06:10|20928.2|20808.2|20930.97|20810.97|20930.97|20810.97|20928.2|20808.2|9
1630181180000|2021-08-28 20:06:20|20930.95|20810.95|20933.01|20813.01|20933.01|20813.01|20930.95|20810.95|8
1630181190000|2021-08-28 20:06:30|20933.34|20813.34|20934.56|20814.56|20934.56|20814.56|20933.34|20813.34|9
1630181200000|2021-08-28 20:06:40|20935.26|20815.26|20932.97|20812.97|20935.64|20815.64|20932.97|20812.97|10
1630181210000|2021-08-28 20:06:50|20932.96|20812.96|20936.56|20816.56|20936.56|20816.56|20932.96|20812.96|9
1630181220000|2021-08-28 20:07:00|20936.36|20816.36|20935.05|20815.05|20936.93|20816.93|20935.05|20815.05|9
1630181230000|2021-08-28 20:07:10|20935.21|20815.21|20937.65|20817.65|20938.76|20818.76|20934.93|20814.93|10
1630181240000|2021-08-28 20:07:20|20937.43|20817.43|20941.2|20821.2|20941.2|20821.2|20937.43|20817.43|9
1630181250000|2021-08-28 20:07:30|20941.23|20821.23|20941.6|20821.6|20941.6|20821.6|20940.99|20820.99|10
1630181260000|2021-08-28 20:07:40|20941.63|20821.63|20943.72|20823.72|20943.72|20823.72|20941.63|20821.63|10
1630181270000|2021-08-28 20:07:50|20943.62|20823.62|20951.74|20831.74|20951.74|20831.74|20943.62|20823.62|10
1630181280000|2021-08-28 20:08:00|20952.58|20832.58|20957.36|20837.36|20957.39|20837.39|20952.58|20832.58|10
1630181290000|2021-08-28 20:08:10|20957.37|20837.37|20957.49|20837.49|20958.27|20838.27|20957.37|20837.37|10
1630181300000|2021-08-28 20:08:20|20955.97|20835.97|20958.5|20838.5|20958.5|20838.5|20955.35|20835.35|10
1630181310000|2021-08-28 20:08:30|20958.89|20838.89|20958.89|20838.89|20959.38|20839.38|20958.71|20838.71|9
1630181320000|2021-08-28 20:08:40|20959.02|20839.02|20956|20836|20959.05|20839.05|20956|20836|9
1630181330000|2021-08-28 20:08:50|20955.45|20835.45|20953.79|20833.79|20955.56|20835.56|20953.79|20833.79|10
1630181340000|2021-08-28 20:09:00|20953.59|20833.59|20952.17|20832.17|20953.59|20833.59|20952.17|20832.17|9
1630181350000|2021-08-28 20:09:10|20951.49|20831.49|20952.22|20832.22|20952.52|20832.52|20951.4|20831.4|10
1630181360000|2021-08-28 20:09:20|20951.72|20831.72|20952.23|20832.23|20952.83|20832.83|20951.6|20831.6|9
1630181370000|2021-08-28 20:09:30|20952.38|20832.38|20954.94|20834.94|20955.19|20835.19|20952.38|20832.38|10
1630181380000|2021-08-28 20:09:40|20955.3|20835.3|20957.06|20837.06|20958.78|20838.78|20955.23|20835.23|10
1630181390000|2021-08-28 20:09:50|20957.13|20837.13|20955.4|20835.4|20957.24|20837.24|20955.4|20835.4|10
1630181400000|2021-08-28 20:10:00|20956.89|20836.89|20958.31|20838.31|20958.58|20838.58|20956.89|20836.89|10
1630181410000|2021-08-28 20:10:10|20959.81|20839.81|20958.47|20838.47|20959.81|20839.81|20958.47|20838.47|10
1630181420000|2021-08-28 20:10:20|20958.66|20838.66|20956.89|20836.89|20959.15|20839.15|20956.85|20836.85|9
1630181430000|2021-08-28 20:10:30|20956.58|20836.58|20953.55|20833.55|20956.8|20836.8|20953.55|20833.55|9
1630181440000|2021-08-28 20:10:40|20952.99|20832.99|20952.14|20832.14|20952.99|20832.99|20951.75|20831.75|10
1630181450000|2021-08-28 20:10:50|20951.9|20831.9|20950.71|20830.71|20951.9|20831.9|20950.63|20830.63|10
1630181460000|2021-08-28 20:11:00|20950.69|20830.69|20950.54|20830.54|20950.82|20830.82|20950.54|20830.54|10
1630181470000|2021-08-28 20:11:10|20950.77|20830.77|20950.27|20830.27|20951.45|20831.45|20950.23|20830.23|10
1630181480000|2021-08-28 20:11:20|20951.07|20831.07|20952.74|20832.74|20952.94|20832.94|20951.07|20831.07|9
1630181490000|2021-08-28 20:11:30|20952.84|20832.84|20950.88|20830.88|20952.88|20832.88|20950.03|20830.03|10
1630181500000|2021-08-28 20:11:40|20950.91|20830.91|20952.63|20832.63|20952.63|20832.63|20950.4|20830.4|9
1630181510000|2021-08-28 20:11:50|20952.67|20832.67|20953.26|20833.26|20953.26|20833.26|20952.66|20832.66|8
1630181520000|2021-08-28 20:12:00|20953.31|20833.31|20953.12|20833.12|20953.5|20833.5|20952.87|20832.87|10
1630181530000|2021-08-28 20:12:10|20954.05|20834.05|20951.42|20831.42|20954.05|20834.05|20951.42|20831.42|8
1630181540000|2021-08-28 20:12:20|20951.16|20831.16|20949.27|20829.27|20951.16|20831.16|20948.77|20828.77|10
1630181550000|2021-08-28 20:12:30|20949.29|20829.29|20950.61|20830.61|20950.61|20830.61|20948.81|20828.81|9
1630181560000|2021-08-28 20:12:40|20950.86|20830.86|20948.73|20828.73|20950.97|20830.97|20948.67|20828.67|8
1630181570000|2021-08-28 20:12:50|20948.55|20828.55|20947.55|20827.55|20948.55|20828.55|20947.55|20827.55|10
1630181580000|2021-08-28 20:13:00|20947.44|20827.44|20947.13|20827.13|20947.44|20827.44|20947.1|20827.1|8
1630181590000|2021-08-28 20:13:10|20947.14|20827.14|20945.56|20825.56|20947.47|20827.47|20945.56|20825.56|8
1630181600000|2021-08-28 20:13:20|20945.38|20825.38|20945.91|20825.91|20946.61|20826.61|20945.38|20825.38|10
1630181610000|2021-08-28 20:13:30|20946.11|20826.11|20944.95|20824.95|20946.4|20826.4|20944.95|20824.95|9
1630181620000|2021-08-28 20:13:40|20945.3|20825.3|20946.99|20826.99|20946.99|20826.99|20945.3|20825.3|9
1630181630000|2021-08-28 20:13:50|20947.1|20827.1|20946.52|20826.52|20947.1|20827.1|20946.46|20826.46|9
1630181640000|2021-08-28 20:14:00|20946.22|20826.22|20944.87|20824.87|20946.38|20826.38|20943.81|20823.81|9
1630181650000|2021-08-28 20:14:10|20944.37|20824.37|20940.52|20820.52|20944.37|20824.37|20940.52|20820.52|9
1630181660000|2021-08-28 20:14:20|20940.39|20820.39|20936.64|20816.64|20941.18|20821.18|20936.64|20816.64|8
1630181670000|2021-08-28 20:14:30|20936.88|20816.88|20931.98|20811.98|20936.88|20816.88|20931.98|20811.98|10
1630181680000|2021-08-28 20:14:40|20931.76|20811.76|20931.24|20811.24|20931.87|20811.87|20931.13|20811.13|9
1630181690000|2021-08-28 20:14:50|20931.16|20811.16|20932.02|20812.02|20932.03|20812.03|20930.76|20810.76|9
1630181700000|2021-08-28 20:15:00|20931.94|20811.94|20931.15|20811.15|20931.94|20811.94|20931.15|20811.15|8
1630181710000|2021-08-28 20:15:10|20930.86|20810.86|20927.3|20807.3|20930.86|20810.86|20927.3|20807.3|10
1630181720000|2021-08-28 20:15:20|20927.23|20807.23|20925.22|20805.22|20927.45|20807.45|20925.22|20805.22|9
1630181730000|2021-08-28 20:15:30|20925.26|20805.26|20923.1|20803.1|20925.53|20805.53|20923.04|20803.04|8
1630181740000|2021-08-28 20:15:40|20923.09|20803.09|20923.94|20803.94|20924.37|20804.37|20923.09|20803.09|9
1630181750000|2021-08-28 20:15:50|20922.64|20802.64|20922.43|20802.43|20922.74|20802.74|20922.39|20802.39|8
1630181760000|2021-08-28 20:16:00|20922.68|20802.68|20921.79|20801.79|20922.68|20802.68|20921.69|20801.69|8
1630181770000|2021-08-28 20:16:10|20921.74|20801.74|20922.27|20802.27|20922.27|20802.27|20921.3|20801.3|8
1630181780000|2021-08-28 20:16:20|20922.23|20802.23|20919.05|20799.05|20922.23|20802.23|20918.1|20798.1|9
1630181790000|2021-08-28 20:16:30|20918.93|20798.93|20917.04|20797.04|20918.93|20798.93|20916.71|20796.71|9
1630181800000|2021-08-28 20:16:40|20916.49|20796.49|20914.86|20794.86|20916.49|20796.49|20914.7|20794.7|9
1630181810000|2021-08-28 20:16:50|20914.72|20794.72|20915.55|20795.55|20915.76|20795.76|20914.56|20794.56|8
1630181820000|2021-08-28 20:17:00|20915.7|20795.7|20913.41|20793.41|20915.7|20795.7|20913.41|20793.41|9
1630181830000|2021-08-28 20:17:10|20912.64|20792.64|20911.51|20791.51|20912.64|20792.64|20911.51|20791.51|9
1630181840000|2021-08-28 20:17:20|20911.41|20791.41|20911.64|20791.64|20911.94|20791.94|20911.41|20791.41|9
1630181850000|2021-08-28 20:17:30|20911.7|20791.7|20912.83|20792.83|20912.83|20792.83|20911.7|20791.7|6
1630181860000|2021-08-28 20:17:40|20912.82|20792.82|20921.4|20801.4|20921.4|20801.4|20912.82|20792.82|10
1630181870000|2021-08-28 20:17:50|20921.39|20801.39|20926.93|20806.93|20926.93|20806.93|20921.37|20801.37|10
1630181880000|2021-08-28 20:18:00|20927.52|20807.52|20927.43|20807.43|20927.57|20807.57|20927.26|20807.26|8
1630181890000|2021-08-28 20:18:10|20927.99|20807.99|20929.39|20809.39|20929.39|20809.39|20927.41|20807.41|8
1630181900000|2021-08-28 20:18:20|20929.45|20809.45|20930|20810|20930.83|20810.83|20929.45|20809.45|7
1630181910000|2021-08-28 20:18:30|20931.94|20811.94|20941.3|20821.3|20941.3|20821.3|20931.94|20811.94|10
1630181920000|2021-08-28 20:18:40|20941.41|20821.41|20943.58|20823.58|20943.58|20823.58|20941.41|20821.41|9
1630181930000|2021-08-28 20:18:50|20944.23|20824.23|20946.89|20826.89|20946.89|20826.89|20944.23|20824.23|8
1630181940000|2021-08-28 20:19:00|20947.47|20827.47|20948.34|20828.34|20948.95|20828.95|20947.47|20827.47|10
1630181950000|2021-08-28 20:19:10|20949.21|20829.21|20949.63|20829.63|20951.1|20831.1|20949.21|20829.21|9
1630181960000|2021-08-28 20:19:20|20949.48|20829.48|20950.48|20830.48|20950.48|20830.48|20949.48|20829.48|8
1630181970000|2021-08-28 20:19:30|20950.8|20830.8|20949.81|20829.81|20950.8|20830.8|20949.81|20829.81|7
1630181980000|2021-08-28 20:19:40|20949.86|20829.86|20948.66|20828.66|20949.86|20829.86|20948.24|20828.24|6
1630181990000|2021-08-28 20:19:50|20949.61|20829.61|20948.57|20828.57|20949.75|20829.75|20948.57|20828.57|9
1630182000000|2021-08-28 20:20:00|20948.34|20828.34|20946.79|20826.79|20948.43|20828.43|20946.79|20826.79|9
1630182010000|2021-08-28 20:20:10|20946.75|20826.75|20949.77|20829.77|20949.77|20829.77|20946.49|20826.49|9
1630182020000|2021-08-28 20:20:20|20950.05|20830.05|20950.16|20830.16|20950.16|20830.16|20947.8|20827.8|8
1630182030000|2021-08-28 20:20:30|20949.87|20829.87|20951.29|20831.29|20951.29|20831.29|20949.87|20829.87|8
1630182040000|2021-08-28 20:20:40|20951.56|20831.56|20953.07|20833.07|20953.11|20833.11|20951.07|20831.07|10
1630182050000|2021-08-28 20:20:50|20953.23|20833.23|20952.53|20832.53|20953.83|20833.83|20952.53|20832.53|7
1630182060000|2021-08-28 20:21:00|20952.33|20832.33|20953.52|20833.52|20953.52|20833.52|20952.11|20832.11|6
1630182070000|2021-08-28 20:21:10|20953.37|20833.37|20954.58|20834.58|20954.72|20834.72|20953.34|20833.34|7
1630182080000|2021-08-28 20:21:20|20955.36|20835.36|20958.15|20838.15|20958.15|20838.15|20955.36|20835.36|9
1630182090000|2021-08-28 20:21:30|20958.28|20838.28|20956.77|20836.77|20958.36|20838.36|20956.77|20836.77|9
1630182100000|2021-08-28 20:21:40|20957.17|20837.17|20955.62|20835.62|20957.24|20837.24|20955.62|20835.62|10
1630182110000|2021-08-28 20:21:50|20955.5|20835.5|20956.01|20836.01|20956.01|20836.01|20955.41|20835.41|7
1630182120000|2021-08-28 20:22:00|20956.07|20836.07|20955.98|20835.98|20957.19|20837.19|20955.98|20835.98|10
1630182130000|2021-08-28 20:22:10|20956.06|20836.06|20955.35|20835.35|20956.06|20836.06|20955.35|20835.35|8
1630182140000|2021-08-28 20:22:20|20955.32|20835.32|20956.33|20836.33|20956.46|20836.46|20955.32|20835.32|8
1630182150000|2021-08-28 20:22:30|20956.42|20836.42|20953.68|20833.68|20956.42|20836.42|20953.68|20833.68|10
1630182160000|2021-08-28 20:22:40|20954.08|20834.08|20953.62|20833.62|20955.22|20835.22|20953.62|20833.62|9
1630182170000|2021-08-28 20:22:50|20953.44|20833.44|20954.53|20834.53|20954.53|20834.53|20953.44|20833.44|8
1630182180000|2021-08-28 20:23:00|20954.69|20834.69|20955.59|20835.59|20955.59|20835.59|20954.69|20834.69|7
1630182190000|2021-08-28 20:23:10|20955.75|20835.75|20953.43|20833.43|20955.96|20835.96|20953.43|20833.43|10
1630182200000|2021-08-28 20:23:20|20952.87|20832.87|20952.72|20832.72|20953.3|20833.3|20951.82|20831.82|7
1630182210000|2021-08-28 20:23:30|20952.46|20832.46|20951.97|20831.97|20952.46|20832.46|20951.79|20831.79|8
1630182220000|2021-08-28 20:23:40|20946.34|20826.34|20942.63|20822.63|20946.34|20826.34|20942.63|20822.63|10
1630182230000|2021-08-28 20:23:50|20942.61|20822.61|20939.24|20819.24|20942.61|20822.61|20939.22|20819.22|9
1630182240000|2021-08-28 20:24:00|20939.3|20819.3|20936.7|20816.7|20939.35|20819.35|20936.7|20816.7|10
1630182250000|2021-08-28 20:24:10|20937.31|20817.31|20932.15|20812.15|20937.31|20817.31|20932.15|20812.15|10
1630182260000|2021-08-28 20:24:20|20932.19|20812.19|20931.42|20811.42|20932.19|20812.19|20931.15|20811.15|7
1630182270000|2021-08-28 20:24:30|20930.34|20810.34|20930.59|20810.59|20931.73|20811.73|20930.34|20810.34|9
1630182280000|2021-08-28 20:24:40|20929.81|20809.81|20928.16|20808.16|20929.89|20809.89|20928.16|20808.16|9
1630182290000|2021-08-28 20:24:50|20928.2|20808.2|20924.26|20804.26|20928.2|20808.2|20923.09|20803.09|10
1630182300000|2021-08-28 20:25:00|20923.75|20803.75|20922.17|20802.17|20923.75|20803.75|20922.17|20802.17|8
1630182310000|2021-08-28 20:25:10|20922.41|20802.41|20922.06|20802.06|20922.61|20802.61|20921.6|20801.6|9
1630182320000|2021-08-28 20:25:20|20921.87|20801.87|20919.06|20799.06|20921.87|20801.87|20919.05|20799.05|10
1630182330000|2021-08-28 20:25:30|20918.91|20798.91|20918.73|20798.73|20919.96|20799.96|20918.73|20798.73|9
1630182340000|2021-08-28 20:25:40|20917.9|20797.9|20914.12|20794.12|20917.9|20797.9|20914.12|20794.12|10
1630182350000|2021-08-28 20:25:50|20912.87|20792.87|20914.19|20794.19|20914.19|20794.19|20912.87|20792.87|9
1630182360000|2021-08-28 20:26:00|20914.41|20794.41|20915.66|20795.66|20915.66|20795.66|20913.93|20793.93|10
1630182370000|2021-08-28 20:26:10|20915.92|20795.92|20917.71|20797.71|20918.21|20798.21|20915.92|20795.92|10
1630182380000|2021-08-28 20:26:20|20919.25|20799.25|20917.86|20797.86|20919.25|20799.25|20917.67|20797.67|10
1630182390000|2021-08-28 20:26:30|20918.17|20798.17|20919.81|20799.81|20919.81|20799.81|20917.87|20797.87|9
1630182400000|2021-08-28 20:26:40|20920.08|20800.08|20920.62|20800.62|20920.62|20800.62|20919.57|20799.57|7
1630182410000|2021-08-28 20:26:50|20921.83|20801.83|20931.41|20811.41|20931.41|20811.41|20921.83|20801.83|10
1630182420000|2021-08-28 20:27:00|20931.64|20811.64|20934.15|20814.15|20934.15|20814.15|20931.08|20811.08|10
1630182430000|2021-08-28 20:27:10|20933.85|20813.85|20936.95|20816.95|20936.95|20816.95|20933.46|20813.46|10
1630182440000|2021-08-28 20:27:20|20937.01|20817.01|20938|20818|20938.51|20818.51|20936.74|20816.74|10
1630182450000|2021-08-28 20:27:30|20938.24|20818.24|20937.18|20817.18|20938.52|20818.52|20936.91|20816.91|10
1630182460000|2021-08-28 20:27:40|20937.14|20817.14|20938.37|20818.37|20938.41|20818.41|20936.56|20816.56|10
1630182470000|2021-08-28 20:27:50|20939.59|20819.59|20943.02|20823.02|20943.02|20823.02|20939.51|20819.51|10
1630182480000|2021-08-28 20:28:00|20943.26|20823.26|20943.37|20823.37|20944.04|20824.04|20943.26|20823.26|10
1630182490000|2021-08-28 20:28:10|20943.34|20823.34|20943.21|20823.21|20943.82|20823.82|20942.63|20822.63|10
1630182500000|2021-08-28 20:28:20|20943.32|20823.32|20942.42|20822.42|20943.32|20823.32|20942.4|20822.4|10
1630182510000|2021-08-28 20:28:30|20942.49|20822.49|20943.23|20823.23|20943.24|20823.24|20942.02|20822.02|9
1630182520000|2021-08-28 20:28:40|20942.04|20822.04|20939.45|20819.45|20942.22|20822.22|20938.78|20818.78|10
1630182530000|2021-08-28 20:28:50|20939.08|20819.08|20935.92|20815.92|20939.08|20819.08|20935.92|20815.92|10
1630182540000|2021-08-28 20:29:00|20935.83|20815.83|20935.37|20815.37|20936.17|20816.17|20935.31|20815.31|10
1630182550000|2021-08-28 20:29:10|20935.27|20815.27|20932.85|20812.85|20935.27|20815.27|20932.85|20812.85|8
1630182560000|2021-08-28 20:29:20|20933.16|20813.16|20933.46|20813.46|20933.62|20813.62|20933.16|20813.16|10
1630182570000|2021-08-28 20:29:30|20934.06|20814.06|20933.88|20813.88|20934.06|20814.06|20933.88|20813.88|7
1630182580000|2021-08-28 20:29:40|20933.72|20813.72|20933.94|20813.94|20933.94|20813.94|20933.54|20813.54|8
1630182590000|2021-08-28 20:29:50|20933.8|20813.8|20934.53|20814.53|20935.34|20815.34|20933.8|20813.8|7
1630182600000|2021-08-28 20:30:00|20934.27|20814.27|20932.76|20812.76|20934.27|20814.27|20932.76|20812.76|8
1630182610000|2021-08-28 20:30:10|20932.33|20812.33|20932.08|20812.08|20932.38|20812.38|20932.08|20812.08|8
1630182620000|2021-08-28 20:30:20|20931.75|20811.75|20932.22|20812.22|20932.24|20812.24|20931.75|20811.75|8
1630182630000|2021-08-28 20:30:30|20932.09|20812.09|20932.07|20812.07|20932.14|20812.14|20931.98|20811.98|8
1630182640000|2021-08-28 20:30:40|20932.12|20812.12|20930.79|20810.79|20932.12|20812.12|20930.79|20810.79|8
1630182650000|2021-08-28 20:30:50|20930.71|20810.71|20929.54|20809.54|20930.71|20810.71|20929.42|20809.42|9
1630182660000|2021-08-28 20:31:00|20929.75|20809.75|20929.73|20809.73|20930.08|20810.08|20929.66|20809.66|7
1630182670000|2021-08-28 20:31:10|20929.63|20809.63|20929.64|20809.64|20930.12|20810.12|20929.63|20809.63|10
1630182680000|2021-08-28 20:31:20|20929.52|20809.52|20929.34|20809.34|20929.54|20809.54|20929.25|20809.25|7
1630182690000|2021-08-28 20:31:30|20929.16|20809.16|20927.63|20807.63|20929.16|20809.16|20927.63|20807.63|8
1630182700000|2021-08-28 20:31:40|20927.39|20807.39|20930.31|20810.31|20930.31|20810.31|20927.14|20807.14|10
1630182710000|2021-08-28 20:31:50|20930.85|20810.85|20936.2|20816.2|20936.2|20816.2|20930.85|20810.85|9
1630182720000|2021-08-28 20:32:00|20936.22|20816.22|20937.68|20817.68|20937.68|20817.68|20936.21|20816.21|7
1630182730000|2021-08-28 20:32:10|20939.17|20819.17|20943.67|20823.67|20943.67|20823.67|20939.17|20819.17|10
1630182740000|2021-08-28 20:32:20|20944.2|20824.2|20945.18|20825.18|20945.57|20825.57|20942.69|20822.69|10
1630182750000|2021-08-28 20:32:30|20945.55|20825.55|20948.64|20828.64|20948.64|20828.64|20945.55|20825.55|10
1630182760000|2021-08-28 20:32:40|20948.96|20828.96|20949.39|20829.39|20950.55|20830.55|20948.96|20828.96|10
1630182770000|2021-08-28 20:32:50|20949.46|20829.46|20949.05|20829.05|20949.46|20829.46|20948.62|20828.62|10
1630182780000|2021-08-28 20:33:00|20948.82|20828.82|20951.57|20831.57|20951.57|20831.57|20948.81|20828.81|10
1630182790000|2021-08-28 20:33:10|20953.28|20833.28|20957.74|20837.74|20957.74|20837.74|20953.28|20833.28|9
1630182800000|2021-08-28 20:33:20|20957.77|20837.77|20957.68|20837.68|20958.57|20838.57|20957.5|20837.5|9
1630182810000|2021-08-28 20:33:30|20959.03|20839.03|20959.49|20839.49|20959.49|20839.49|20959.03|20839.03|6
1630182820000|2021-08-28 20:33:40|20959.52|20839.52|20960.97|20840.97|20960.97|20840.97|20959.52|20839.52|9
1630182830000|2021-08-28 20:33:50|20960.98|20840.98|20962.5|20842.5|20962.5|20842.5|20960.98|20840.98|10
1630182840000|2021-08-28 20:34:00|20962.65|20842.65|20962.41|20842.41|20962.7|20842.7|20962.41|20842.41|5
1630182850000|2021-08-28 20:34:10|20962.54|20842.54|20962.56|20842.56|20962.56|20842.56|20962.2|20842.2|5
1630182860000|2021-08-28 20:34:20|20962.65|20842.65|20962.64|20842.64|20964.09|20844.09|20962.53|20842.53|8
1630182870000|2021-08-28 20:34:30|20962.75|20842.75|20963.24|20843.24|20963.43|20843.43|20962.75|20842.75|9
1630182880000|2021-08-28 20:34:40|20963.44|20843.44|20962.95|20842.95|20963.54|20843.54|20962.95|20842.95|8
1630182890000|2021-08-28 20:34:50|20963.09|20843.09|20962.73|20842.73|20964.76|20844.76|20962.48|20842.48|9
1630182900000|2021-08-28 20:35:00|20962.69|20842.69|20962.76|20842.76|20963.18|20843.18|20962.69|20842.69|8
1630182910000|2021-08-28 20:35:10|20963.42|20843.42|20965.08|20845.08|20965.08|20845.08|20963.42|20843.42|8
1630182920000|2021-08-28 20:35:20|20964.98|20844.98|20967.13|20847.13|20967.13|20847.13|20964.98|20844.98|7
1630182930000|2021-08-28 20:35:30|20965.4|20845.4|20964.86|20844.86|20965.61|20845.61|20964.86|20844.86|7
1630182940000|2021-08-28 20:35:40|20964.81|20844.81|20966.35|20846.35|20966.35|20846.35|20964.19|20844.19|9
1630182950000|2021-08-28 20:35:50|20966.66|20846.66|20967.33|20847.33|20967.33|20847.33|20966.66|20846.66|8
1630182960000|2021-08-28 20:36:00|20967.31|20847.31|20966.32|20846.32|20967.31|20847.31|20966.18|20846.18|7
1630182970000|2021-08-28 20:36:10|20966.16|20846.16|20966.5|20846.5|20966.56|20846.56|20966.08|20846.08|7
1630182980000|2021-08-28 20:36:20|20966.44|20846.44|20966.33|20846.33|20966.45|20846.45|20966.27|20846.27|6
1630182990000|2021-08-28 20:36:30|20966.37|20846.37|20967.51|20847.51|20967.51|20847.51|20965.96|20845.96|9
1630183000000|2021-08-28 20:36:40|20966.18|20846.18|20967.02|20847.02|20967.18|20847.18|20966.18|20846.18|10
1630183010000|2021-08-28 20:36:50|20966.96|20846.96|20965.93|20845.93|20966.96|20846.96|20965.34|20845.34|9
1630183020000|2021-08-28 20:37:00|20965.71|20845.71|20965.19|20845.19|20965.71|20845.71|20964.85|20844.85|8
1630183030000|2021-08-28 20:37:10|20965.94|20845.94|20964.9|20844.9|20965.94|20845.94|20964.9|20844.9|8
1630183040000|2021-08-28 20:37:20|20964.47|20844.47|20962.51|20842.51|20964.47|20844.47|20962.51|20842.51|10
1630183050000|2021-08-28 20:37:30|20962.13|20842.13|20962.74|20842.74|20962.74|20842.74|20960.59|20840.59|9
1630183060000|2021-08-28 20:37:40|20964.09|20844.09|20966.87|20846.87|20966.87|20846.87|20963.03|20843.03|9
1630183070000|2021-08-28 20:37:50|20966.86|20846.86|20965.91|20845.91|20967.91|20847.91|20965.91|20845.91|9
1630183080000|2021-08-28 20:38:00|20965.17|20845.17|20965.4|20845.4|20965.4|20845.4|20964.86|20844.86|9
1630183090000|2021-08-28 20:38:10|20966.4|20846.4|20964.75|20844.75|20966.4|20846.4|20964.75|20844.75|9
1630183100000|2021-08-28 20:38:20|20964.71|20844.71|20965.16|20845.16|20965.88|20845.88|20964.71|20844.71|9
1630183110000|2021-08-28 20:38:30|20964.93|20844.93|20966.62|20846.62|20966.62|20846.62|20964.93|20844.93|9
1630183120000|2021-08-28 20:38:40|20967.23|20847.23|20964.75|20844.75|20967.26|20847.26|20964.75|20844.75|10
1630183130000|2021-08-28 20:38:50|20964.72|20844.72|20962.61|20842.61|20964.72|20844.72|20962.61|20842.61|10
1630183140000|2021-08-28 20:39:00|20962.55|20842.55|20959.53|20839.53|20962.8|20842.8|20959.53|20839.53|10
1630183150000|2021-08-28 20:39:10|20959.34|20839.34|20960.03|20840.03|20960.62|20840.62|20959.18|20839.18|9
1630183160000|2021-08-28 20:39:20|20960.1|20840.1|20960.18|20840.18|20960.3|20840.3|20958.79|20838.79|9
1630183170000|2021-08-28 20:39:30|20960.02|20840.02|20961.04|20841.04|20961.48|20841.48|20960.02|20840.02|10
1630183180000|2021-08-28 20:39:40|20961.53|20841.53|20963.73|20843.73|20963.73|20843.73|20961.53|20841.53|10
1630183190000|2021-08-28 20:39:50|20963.83|20843.83|20964|20844|20964.24|20844.24|20963.62|20843.62|9
1630183200000|2021-08-28 20:40:00|20964.49|20844.49|20965.35|20845.35|20965.4|20845.4|20964.49|20844.49|8
1630183210000|2021-08-28 20:40:10|20965.1|20845.1|20965.23|20845.23|20966.48|20846.48|20964.94|20844.94|9
1630183220000|2021-08-28 20:40:20|20965.25|20845.25|20966.33|20846.33|20966.33|20846.33|20965.07|20845.07|5
1630183230000|2021-08-28 20:40:30|20966.11|20846.11|20964.9|20844.9|20966.27|20846.27|20964.9|20844.9|8
1630183240000|2021-08-28 20:40:40|20966.23|20846.23|20962.87|20842.87|20966.23|20846.23|20962.87|20842.87|10
1630183250000|2021-08-28 20:40:50|20963.13|20843.13|20963.67|20843.67|20963.67|20843.67|20962.94|20842.94|10
1630183260000|2021-08-28 20:41:00|20963.92|20843.92|20963.85|20843.85|20965.57|20845.57|20963.85|20843.85|8
1630183270000|2021-08-28 20:41:10|20963.83|20843.83|20964.94|20844.94|20964.94|20844.94|20963.77|20843.77|8
1630183280000|2021-08-28 20:41:20|20964.95|20844.95|20965.92|20845.92|20965.92|20845.92|20963.97|20843.97|10
1630183290000|2021-08-28 20:41:30|20965.96|20845.96|20965.36|20845.36|20966.47|20846.47|20965.27|20845.27|9
1630183300000|2021-08-28 20:41:40|20965.96|20845.96|20966.23|20846.23|20966.34|20846.34|20965.86|20845.86|10
1630183310000|2021-08-28 20:41:50|20966.18|20846.18|20967.9|20847.9|20968.15|20848.15|20966.16|20846.16|8
1630183320000|2021-08-28 20:42:00|20968.01|20848.01|20969.18|20849.18|20969.18|20849.18|20967.29|20847.29|10
1630183330000|2021-08-28 20:42:10|20969.48|20849.48|20970.11|20850.11|20970.11|20850.11|20968.82|20848.82|7
1630183340000|2021-08-28 20:42:20|20970.27|20850.27|20970.08|20850.08|20970.35|20850.35|20969.94|20849.94|10
1630183350000|2021-08-28 20:42:30|20970.07|20850.07|20968.45|20848.45|20970.33|20850.33|20968.45|20848.45|8
1630183360000|2021-08-28 20:42:40|20968.12|20848.12|20969.32|20849.32|20969.53|20849.53|20968.12|20848.12|10
1630183370000|2021-08-28 20:42:50|20969.14|20849.14|20968.33|20848.33|20969.44|20849.44|20968.03|20848.03|10
1630183380000|2021-08-28 20:43:00|20968.4|20848.4|20967.61|20847.61|20968.69|20848.69|20967.24|20847.24|9
1630183390000|2021-08-28 20:43:10|20967.73|20847.73|20968.63|20848.63|20968.7|20848.7|20967.36|20847.36|7
1630183400000|2021-08-28 20:43:20|20968.74|20848.74|20967.96|20847.96|20968.74|20848.74|20967.92|20847.92|8
1630183410000|2021-08-28 20:43:30|20967.73|20847.73|20965.06|20845.06|20967.73|20847.73|20965.06|20845.06|10
1630183420000|2021-08-28 20:43:40|20964.76|20844.76|20964.8|20844.8|20964.8|20844.8|20963.07|20843.07|9
1630183430000|2021-08-28 20:43:50|20964.42|20844.42|20962.97|20842.97|20964.53|20844.53|20962.96|20842.96|9
1630183440000|2021-08-28 20:44:00|20961.7|20841.7|20960.97|20840.97|20961.74|20841.74|20960.97|20840.97|9
1630183450000|2021-08-28 20:44:10|20961.01|20841.01|20959.25|20839.25|20961.01|20841.01|20959.25|20839.25|7
1630183460000|2021-08-28 20:44:20|20959.14|20839.14|20958.91|20838.91|20959.14|20839.14|20958.39|20838.39|8
1630183470000|2021-08-28 20:44:30|20958.82|20838.82|20957.07|20837.07|20958.82|20838.82|20957.02|20837.02|9
1630183480000|2021-08-28 20:44:40|20957.26|20837.26|20956.77|20836.77|20957.4|20837.4|20956.45|20836.45|8
1630183490000|2021-08-28 20:44:50|20956.63|20836.63|20956.88|20836.88|20957.07|20837.07|20956.43|20836.43|9
1630183500000|2021-08-28 20:45:00|20956.74|20836.74|20957.15|20837.15|20957.15|20837.15|20956.74|20836.74|8
1630183510000|2021-08-28 20:45:10|20957.31|20837.31|20957.64|20837.64|20958.3|20838.3|20956.35|20836.35|10
1630183520000|2021-08-28 20:45:20|20958.08|20838.08|20956.89|20836.89|20958.08|20838.08|20956.89|20836.89|9
1630183530000|2021-08-28 20:45:30|20956.77|20836.77|20958.61|20838.61|20958.66|20838.66|20956.77|20836.77|10
1630183540000|2021-08-28 20:45:40|20958.48|20838.48|20959.21|20839.21|20959.28|20839.28|20958.48|20838.48|8
1630183550000|2021-08-28 20:45:50|20959.47|20839.47|20959.76|20839.76|20960.13|20840.13|20959.47|20839.47|8
1630183560000|2021-08-28 20:46:00|20959.93|20839.93|20958.58|20838.58|20960.06|20840.06|20958.58|20838.58|7
1630183570000|2021-08-28 20:46:10|20958.56|20838.56|20958.83|20838.83|20958.89|20838.89|20958.39|20838.39|6
1630183580000|2021-08-28 20:46:20|20958.57|20838.57|20958.46|20838.46|20958.74|20838.74|20958.46|20838.46|5
1630183590000|2021-08-28 20:46:30|20958.47|20838.47|20958.36|20838.36|20959.78|20839.78|20958.19|20838.19|8
1630183600000|2021-08-28 20:46:40|20958.33|20838.33|20958.22|20838.22|20958.33|20838.33|20958.08|20838.08|8
1630183610000|2021-08-28 20:46:50|20958.37|20838.37|20958.53|20838.53|20958.55|20838.55|20958.37|20838.37|9
1630183620000|2021-08-28 20:47:00|20958.68|20838.68|20958.34|20838.34|20959.09|20839.09|20958.34|20838.34|7
1630183630000|2021-08-28 20:47:10|20958.64|20838.64|20958.88|20838.88|20958.9|20838.9|20958.53|20838.53|8
1630183640000|2021-08-28 20:47:20|20958.9|20838.9|20958.67|20838.67|20959.22|20839.22|20958.67|20838.67|7
1630183650000|2021-08-28 20:47:30|20958.15|20838.15|20958.07|20838.07|20958.15|20838.15|20957.78|20837.78|8
1630183660000|2021-08-28 20:47:40|20957.75|20837.75|20957.97|20837.97|20958.09|20838.09|20957.75|20837.75|7
1630183670000|2021-08-28 20:47:50|20958.95|20838.95|20957.33|20837.33|20958.95|20838.95|20957.33|20837.33|5
1630183680000|2021-08-28 20:48:00|20957.64|20837.64|20957.09|20837.09|20957.8|20837.8|20957.09|20837.09|10
1630183690000|2021-08-28 20:48:10|20957.42|20837.42|20956.88|20836.88|20957.74|20837.74|20956.61|20836.61|10
1630183700000|2021-08-28 20:48:20|20957.2|20837.2|20956.96|20836.96|20957.2|20837.2|20956.63|20836.63|7
1630183710000|2021-08-28 20:48:30|20956.97|20836.97|20956.78|20836.78|20957.45|20837.45|20956.78|20836.78|10
1630183720000|2021-08-28 20:48:40|20956.36|20836.36|20955.04|20835.04|20956.36|20836.36|20955.02|20835.02|9
1630183730000|2021-08-28 20:48:50|20955.12|20835.12|20955.08|20835.08|20955.12|20835.12|20955.08|20835.08|2
1630195200000|2021-08-29 00:00:00|21058.3|20938.3|21060.86|20940.86|21060.86|20940.86|21057.37|20937.37|10
1630195210000|2021-08-29 00:00:10|21060.72|20940.72|21064.21|20944.21|21064.21|20944.21|21060.72|20940.72|10
1630195220000|2021-08-29 00:00:20|21064.36|20944.36|21066.12|20946.12|21066.12|20946.12|21064.36|20944.36|10
1630195230000|2021-08-29 00:00:30|21066.33|20946.33|21068.56|20948.56|21068.56|20948.56|21066.33|20946.33|10
1630195240000|2021-08-29 00:00:40|21068.84|20948.84|21072.29|20952.29|21072.41|20952.41|21068.84|20948.84|10
1630195250000|2021-08-29 00:00:50|21073.42|20953.42|21077.19|20957.19|21077.19|20957.19|21073.42|20953.42|10
1630195260000|2021-08-29 00:01:00|21076.86|20956.86|21080.27|20960.27|21080.27|20960.27|21076.86|20956.86|9
1630195270000|2021-08-29 00:01:10|21080.22|20960.22|21082.74|20962.74|21082.74|20962.74|21079.94|20959.94|10
1630195280000|2021-08-29 00:01:20|21083.19|20963.19|21082.88|20962.88|21083.42|20963.42|21082.54|20962.54|10
1630195290000|2021-08-29 00:01:30|21082.78|20962.78|21083.64|20963.64|21083.89|20963.89|21082.42|20962.42|10
1630195300000|2021-08-29 00:01:40|21083.43|20963.43|21083.41|20963.41|21084.09|20964.09|21083.08|20963.08|10
1630195310000|2021-08-29 00:01:50|21086.14|20966.14|21085.42|20965.42|21088.03|20968.03|21085.42|20965.42|10
1630195320000|2021-08-29 00:02:00|21084.42|20964.42|21082.85|20962.85|21084.76|20964.76|21082.63|20962.63|10
1630195330000|2021-08-29 00:02:10|21083.04|20963.04|21083.66|20963.66|21083.89|20963.89|21083.04|20963.04|10
1630195340000|2021-08-29 00:02:20|21083.52|20963.52|21081.26|20961.26|21084.1|20964.1|21081.26|20961.26|10
1630195350000|2021-08-29 00:02:30|21080.81|20960.81|21076.99|20956.99|21080.81|20960.81|21076.79|20956.79|10
1630195360000|2021-08-29 00:02:40|21076.79|20956.79|21074.11|20954.11|21076.79|20956.79|21073.23|20953.23|10
1630195370000|2021-08-29 00:02:50|21073.06|20953.06|21070.26|20950.26|21073.06|20953.06|21070.26|20950.26|10
1630195380000|2021-08-29 00:03:00|21070.12|20950.12|21067.44|20947.44|21070.12|20950.12|21067.14|20947.14|10
1630195390000|2021-08-29 00:03:10|21066.87|20946.87|21065.66|20945.66|21066.87|20946.87|21065.66|20945.66|9
1630195400000|2021-08-29 00:03:20|21065.6|20945.6|21062.19|20942.19|21065.6|20945.6|21062.19|20942.19|10
1630195410000|2021-08-29 00:03:30|21061.63|20941.63|21060.12|20940.12|21061.63|20941.63|21060.08|20940.08|10
1630195420000|2021-08-29 00:03:40|21060.42|20940.42|21061.91|20941.91|21062.14|20942.14|21060.42|20940.42|10
1630195430000|2021-08-29 00:03:50|21061.71|20941.71|21062.59|20942.59|21062.66|20942.66|21061.7|20941.7|9
1630195440000|2021-08-29 00:04:00|21062.57|20942.57|21063.92|20943.92|21063.95|20943.95|21062.54|20942.54|10
1630195450000|2021-08-29 00:04:10|21063.75|20943.75|21063.32|20943.32|21063.75|20943.75|21062.47|20942.47|10
1630195460000|2021-08-29 00:04:20|21063.08|20943.08|21067.92|20947.92|21067.92|20947.92|21063.08|20943.08|10
1630195470000|2021-08-29 00:04:30|21067.84|20947.84|21071.21|20951.21|21071.31|20951.31|21067.84|20947.84|9
1630195480000|2021-08-29 00:04:40|21071.85|20951.85|21068.23|20948.23|21071.85|20951.85|21068.23|20948.23|10
1630195490000|2021-08-29 00:04:50|21068.51|20948.51|21066.25|20946.25|21068.51|20948.51|21066.25|20946.25|10
1630195500000|2021-08-29 00:05:00|21066.56|20946.56|21065.41|20945.41|21067.06|20947.06|21065.41|20945.41|9
1630195510000|2021-08-29 00:05:10|21064.88|20944.88|21059.4|20939.4|21064.88|20944.88|21059.4|20939.4|10
1630195520000|2021-08-29 00:05:20|21059.98|20939.98|21058.96|20938.96|21060.05|20940.05|21058.56|20938.56|10
1630195530000|2021-08-29 00:05:30|21058.34|20938.34|21055.32|20935.32|21058.47|20938.47|21055.26|20935.26|10
1630195540000|2021-08-29 00:05:40|21055.5|20935.5|21055.17|20935.17|21055.57|20935.57|21053.69|20933.69|10
1630195550000|2021-08-29 00:05:50|21055.38|20935.38|21056.94|20936.94|21056.94|20936.94|21055.38|20935.38|10
1630195560000|2021-08-29 00:06:00|21057.02|20937.02|21059.14|20939.14|21059.14|20939.14|21056.97|20936.97|10
1630195570000|2021-08-29 00:06:10|21059.24|20939.24|21061.08|20941.08|21061.08|20941.08|21058.01|20938.01|10
1630195580000|2021-08-29 00:06:20|21060.92|20940.92|21063.54|20943.54|21064.37|20944.37|21060.92|20940.92|10
1630195590000|2021-08-29 00:06:30|21063.73|20943.73|21066.47|20946.47|21066.47|20946.47|21063.73|20943.73|10
1630195600000|2021-08-29 00:06:40|21066.77|20946.77|21068.12|20948.12|21068.18|20948.18|21066.77|20946.77|9
1630195610000|2021-08-29 00:06:50|21068.13|20948.13|21072.75|20952.75|21072.75|20952.75|21068.13|20948.13|10
1630195620000|2021-08-29 00:07:00|21072|20952|21082.58|20962.58|21082.58|20962.58|21072|20952|10
1630195630000|2021-08-29 00:07:10|21082.82|20962.82|21091.62|20971.62|21091.62|20971.62|21082.82|20962.82|10
1630195640000|2021-08-29 00:07:20|21091.72|20971.72|21093.74|20973.74|21094.63|20974.63|21091.52|20971.52|10
1630195650000|2021-08-29 00:07:30|21094.03|20974.03|21098.52|20978.52|21099.19|20979.19|21094.03|20974.03|10
1630195660000|2021-08-29 00:07:40|21098.13|20978.13|21101.79|20981.79|21101.79|20981.79|21098.13|20978.13|10
1630195670000|2021-08-29 00:07:50|21101.48|20981.48|21108.85|20988.85|21108.85|20988.85|21101.48|20981.48|10
1630195680000|2021-08-29 00:08:00|21109.11|20989.11|21117.57|20997.57|21117.57|20997.57|21109.11|20989.11|10
1630195690000|2021-08-29 00:08:10|21117.64|20997.64|21126.69|21006.69|21126.69|21006.69|21117.04|20997.04|10
1630195700000|2021-08-29 00:08:20|21126.24|21006.24|21129.7|21009.7|21129.7|21009.7|21126.24|21006.24|10
1630195710000|2021-08-29 00:08:30|21130.07|21010.07|21144.48|21024.48|21144.48|21024.48|21129.09|21009.09|10
1630195720000|2021-08-29 00:08:40|21145.99|21025.99|21149.19|21029.19|21149.19|21029.19|21145.99|21025.99|10
1630195730000|2021-08-29 00:08:50|21150.58|21030.58|21151.61|21031.61|21151.61|21031.61|21149.26|21029.26|10
1630195740000|2021-08-29 00:09:00|21151.56|21031.56|21152.73|21032.73|21153.85|21033.85|21151.56|21031.56|10
1630195750000|2021-08-29 00:09:10|21152.54|21032.54|21148.34|21028.34|21153.19|21033.19|21148.34|21028.34|10
1630195760000|2021-08-29 00:09:20|21148.77|21028.77|21143.15|21023.15|21148.77|21028.77|21143.15|21023.15|10
1630195770000|2021-08-29 00:09:30|21142.81|21022.81|21138.76|21018.76|21142.98|21022.98|21138.48|21018.48|10
1630195780000|2021-08-29 00:09:40|21138.59|21018.59|21138.83|21018.83|21138.83|21018.83|21136.8|21016.8|9
1630195790000|2021-08-29 00:09:50|21138.93|21018.93|21140.97|21020.97|21140.97|21020.97|21138.93|21018.93|10
1630195800000|2021-08-29 00:10:00|21140.57|21020.57|21140.35|21020.35|21141.29|21021.29|21139.66|21019.66|10
1630195810000|2021-08-29 00:10:10|21140.62|21020.62|21138.96|21018.96|21141|21021|21138.96|21018.96|10
1630195820000|2021-08-29 00:10:20|21139.3|21019.3|21140.34|21020.34|21140.41|21020.41|21138.86|21018.86|10
1630195830000|2021-08-29 00:10:30|21140.56|21020.56|21143.56|21023.56|21143.56|21023.56|21140.56|21020.56|10
1630195840000|2021-08-29 00:10:40|21143.42|21023.42|21142.61|21022.61|21143.52|21023.52|21141.76|21021.76|9
1630195850000|2021-08-29 00:10:50|21141.56|21021.56|21137.45|21017.45|21141.8|21021.8|21137.45|21017.45|10
1630195860000|2021-08-29 00:11:00|21137.46|21017.46|21135.58|21015.58|21137.58|21017.58|21135.4|21015.4|10
1630195870000|2021-08-29 00:11:10|21135.8|21015.8|21131.08|21011.08|21135.8|21015.8|21130.93|21010.93|8
1630195880000|2021-08-29 00:11:20|21130.64|21010.64|21134.75|21014.75|21134.76|21014.76|21130.64|21010.64|9
1630195890000|2021-08-29 00:11:30|21134.85|21014.85|21134.32|21014.32|21134.85|21014.85|21133.02|21013.02|9
1630195900000|2021-08-29 00:11:40|21133.82|21013.82|21134.74|21014.74|21134.74|21014.74|21133.41|21013.41|10
1630195910000|2021-08-29 00:11:50|21135.04|21015.04|21135.54|21015.54|21135.83|21015.83|21134.84|21014.84|10
1630195920000|2021-08-29 00:12:00|21135.35|21015.35|21130.67|21010.67|21135.35|21015.35|21130.67|21010.67|10
1630195930000|2021-08-29 00:12:10|21130.52|21010.52|21131.29|21011.29|21131.49|21011.49|21130.11|21010.11|10
1630195940000|2021-08-29 00:12:20|21129.85|21009.85|21131.66|21011.66|21131.66|21011.66|21128.09|21008.09|10
1630195950000|2021-08-29 00:12:30|21131.76|21011.76|21132.94|21012.94|21133.18|21013.18|21131.76|21011.76|10
1630195960000|2021-08-29 00:12:40|21133.15|21013.15|21134.98|21014.98|21134.98|21014.98|21130.65|21010.65|10
1630195970000|2021-08-29 00:12:50|21135.27|21015.27|21139.26|21019.26|21139.76|21019.76|21134.98|21014.98|10
1630195980000|2021-08-29 00:13:00|21140.04|21020.04|21141.67|21021.67|21141.67|21021.67|21140.04|21020.04|10
1630195990000|2021-08-29 00:13:10|21141.46|21021.46|21140.71|21020.71|21142.43|21022.43|21140.71|21020.71|10
1630196000000|2021-08-29 00:13:20|21140.74|21020.74|21132.07|21012.07|21140.74|21020.74|21131.87|21011.87|10
1630196010000|2021-08-29 00:13:30|21132.49|21012.49|21125.97|21005.97|21132.49|21012.49|21125.97|21005.97|10
1630196020000|2021-08-29 00:13:40|21125.81|21005.81|21122.11|21002.11|21125.81|21005.81|21122.11|21002.11|10
1630196030000|2021-08-29 00:13:50|21121.46|21001.46|21113|20993|21121.46|21001.46|21113|20993|10
1630196040000|2021-08-29 00:14:00|21112.64|20992.64|21104.9|20984.9|21112.64|20992.64|21104.9|20984.9|10
1630196050000|2021-08-29 00:14:10|21105.79|20985.79|21105.27|20985.27|21106.67|20986.67|21105.27|20985.27|10
1630196060000|2021-08-29 00:14:20|21105.64|20985.64|21101.93|20981.93|21105.64|20985.64|21099.6|20979.6|10
1630196070000|2021-08-29 00:14:30|21100.55|20980.55|21108.42|20988.42|21109.05|20989.05|21100.55|20980.55|10
1630196080000|2021-08-29 00:14:40|21106.2|20986.2|21105.43|20985.43|21107.08|20987.08|21105.43|20985.43|9
1630196090000|2021-08-29 00:14:50|21105.42|20985.42|21101.79|20981.79|21105.52|20985.52|21101.79|20981.79|10
1630196100000|2021-08-29 00:15:00|21101.54|20981.54|21102.67|20982.67|21103.19|20983.19|21101|20981|10
1630196110000|2021-08-29 00:15:10|21102.9|20982.9|21103.98|20983.98|21104.14|20984.14|21102.9|20982.9|10
1630196120000|2021-08-29 00:15:20|21104.44|20984.44|21107.38|20987.38|21107.38|20987.38|21103.4|20983.4|10
1630196130000|2021-08-29 00:15:30|21108.09|20988.09|21110.79|20990.79|21110.79|20990.79|21108.06|20988.06|10
1630196140000|2021-08-29 00:15:40|21111.32|20991.32|21118.04|20998.04|21118.04|20998.04|21111.32|20991.32|10
1630196150000|2021-08-29 00:15:50|21118.23|20998.23|21117.03|20997.03|21118.43|20998.43|21117.03|20997.03|9
1630196160000|2021-08-29 00:16:00|21116.79|20996.79|21115.77|20995.77|21116.79|20996.79|21114.4|20994.4|10
1630196170000|2021-08-29 00:16:10|21115.92|20995.92|21109.2|20989.2|21115.92|20995.92|21109.2|20989.2|10
1630196180000|2021-08-29 00:16:20|21109.14|20989.14|21105.82|20985.82|21109.4|20989.4|21105.82|20985.82|10
1630196190000|2021-08-29 00:16:30|21105.96|20985.96|21100.6|20980.6|21105.96|20985.96|21100.6|20980.6|10
1630196200000|2021-08-29 00:16:40|21100.14|20980.14|21088.95|20968.95|21100.14|20980.14|21088.95|20968.95|10
1630196210000|2021-08-29 00:16:50|21088.25|20968.25|21084.3|20964.3|21088.25|20968.25|21083.69|20963.69|10
1630196220000|2021-08-29 00:17:00|21084.21|20964.21|21065.34|20945.34|21084.51|20964.51|21065.34|20945.34|10
1630196230000|2021-08-29 00:17:10|21061.87|20941.87|21048.59|20928.59|21062.67|20942.67|21048.59|20928.59|10
1630196240000|2021-08-29 00:17:20|21047.39|20927.39|21046.84|20926.84|21047.82|20927.82|21046.42|20926.42|10
1630196250000|2021-08-29 00:17:30|21049.9|20929.9|21053.72|20933.72|21054.63|20934.63|21049.76|20929.76|9
1630196260000|2021-08-29 00:17:40|21054.23|20934.23|21069.6|20949.6|21069.6|20949.6|21054.23|20934.23|10
1630196270000|2021-08-29 00:17:50|21070.42|20950.42|21074.88|20954.88|21074.88|20954.88|21069.03|20949.03|10
1630196280000|2021-08-29 00:18:00|21074.47|20954.47|21075.47|20955.47|21076.1|20956.1|21074.25|20954.25|10
1630196290000|2021-08-29 00:18:10|21075.26|20955.26|21076.21|20956.21|21076.21|20956.21|21074.39|20954.39|10
1630196300000|2021-08-29 00:18:20|21075.52|20955.52|21075.8|20955.8|21075.8|20955.8|21074.1|20954.1|10
1630196310000|2021-08-29 00:18:30|21076.41|20956.41|21073.5|20953.5|21079.12|20959.12|21073.5|20953.5|10
1630196320000|2021-08-29 00:18:40|21072.22|20952.22|21064.14|20944.14|21072.22|20952.22|21064.04|20944.04|10
1630196330000|2021-08-29 00:18:50|21064.4|20944.4|21063.59|20943.59|21064.99|20944.99|21063.59|20943.59|10
1630196340000|2021-08-29 00:19:00|21062.68|20942.68|21060.26|20940.26|21062.68|20942.68|21060.23|20940.23|10
1630196350000|2021-08-29 00:19:10|21059.72|20939.72|21052.32|20932.32|21060.28|20940.28|21052.23|20932.23|10
1630196360000|2021-08-29 00:19:20|21053.09|20933.09|21046.23|20926.23|21053.09|20933.09|21046.14|20926.14|10
1630196370000|2021-08-29 00:19:30|21046.29|20926.29|21043.29|20923.29|21046.94|20926.94|21043.29|20923.29|10
1630196380000|2021-08-29 00:19:40|21042.72|20922.72|21042.98|20922.98|21042.98|20922.98|21041.99|20921.99|9
1630196390000|2021-08-29 00:19:50|21042.19|20922.19|21043.87|20923.87|21043.87|20923.87|21041.83|20921.83|10
1630196400000|2021-08-29 00:20:00|21042.97|20922.97|21046.17|20926.17|21046.48|20926.48|21042.01|20922.01|10
1630196410000|2021-08-29 00:20:10|21046.99|20926.99|21044.33|20924.33|21046.99|20926.99|21044.33|20924.33|10
1630196420000|2021-08-29 00:20:20|21043.9|20923.9|21039.32|20919.32|21043.9|20923.9|21039.32|20919.32|10
1630196430000|2021-08-29 00:20:30|21038.58|20918.58|21033.65|20913.65|21038.58|20918.58|21033.65|20913.65|10
1630196440000|2021-08-29 00:20:40|21033.12|20913.12|21026.76|20906.76|21033.16|20913.16|21026.76|20906.76|10
1630196450000|2021-08-29 00:20:50|21028|20908|21026.3|20906.3|21028|20908|21025.48|20905.48|9
1630196460000|2021-08-29 00:21:00|21027.14|20907.14|21027|20907|21027.51|20907.51|21026.41|20906.41|10
1630196470000|2021-08-29 00:21:10|21027.28|20907.28|21023.78|20903.78|21027.43|20907.43|21023.78|20903.78|10
1630196480000|2021-08-29 00:21:20|21023.38|20903.38|21017.55|20897.55|21023.38|20903.38|21017.55|20897.55|10
1630196490000|2021-08-29 00:21:30|21017.61|20897.61|21012.28|20892.28|21018.26|20898.26|21012.28|20892.28|10
1630196500000|2021-08-29 00:21:40|21010.25|20890.25|21007.25|20887.25|21010.25|20890.25|21006.45|20886.45|9
1630196510000|2021-08-29 00:21:50|21006.71|20886.71|21007.78|20887.78|21008.7|20888.7|21006.71|20886.71|10
1630196520000|2021-08-29 00:22:00|21007.74|20887.74|21008.32|20888.32|21008.32|20888.32|21005.54|20885.54|10
1630196530000|2021-08-29 00:22:10|21009.97|20889.97|21011.97|20891.97|21012.38|20892.38|21009.96|20889.96|9
1630196540000|2021-08-29 00:22:20|21011.76|20891.76|21011.84|20891.84|21011.96|20891.96|21011.35|20891.35|10
1630196550000|2021-08-29 00:22:30|21011.89|20891.89|21009.01|20889.01|21011.89|20891.89|21008.96|20888.96|10
1630196560000|2021-08-29 00:22:40|21008.73|20888.73|21009.87|20889.87|21009.87|20889.87|21008.24|20888.24|9
1630196570000|2021-08-29 00:22:50|21010.03|20890.03|21010.49|20890.49|21010.78|20890.78|21010.03|20890.03|10
1630196580000|2021-08-29 00:23:00|21009.51|20889.51|21007.59|20887.59|21009.65|20889.65|21007.59|20887.59|10
1630196590000|2021-08-29 00:23:10|21007.38|20887.38|21010.07|20890.07|21010.07|20890.07|21006.85|20886.85|9
1630196600000|2021-08-29 00:23:20|21010.92|20890.92|21017.4|20897.4|21017.4|20897.4|21010.92|20890.92|10
1630196610000|2021-08-29 00:23:30|21018.55|20898.55|21021.7|20901.7|21021.7|20901.7|21018.55|20898.55|10
1630196620000|2021-08-29 00:23:40|21021.75|20901.75|21024.27|20904.27|21024.67|20904.67|21021.75|20901.75|10
1630196630000|2021-08-29 00:23:50|21024.33|20904.33|21027.98|20907.98|21028.96|20908.96|21023.77|20903.77|10
1630196640000|2021-08-29 00:24:00|21029.17|20909.17|21028.06|20908.06|21029.34|20909.34|21027.19|20907.19|10
1630196650000|2021-08-29 00:24:10|21027.9|20907.9|21033.92|20913.92|21033.92|20913.92|21027.9|20907.9|10
1630196660000|2021-08-29 00:24:20|21034.37|20914.37|21032.03|20912.03|21034.4|20914.4|21032.03|20912.03|10
1630196670000|2021-08-29 00:24:30|21031.86|20911.86|21032.55|20912.55|21033.16|20913.16|21031.39|20911.39|10
1630196680000|2021-08-29 00:24:40|21031.94|20911.94|21025.42|20905.42|21031.94|20911.94|21025.42|20905.42|10
1630196690000|2021-08-29 00:24:50|21023.67|20903.67|21021.94|20901.94|21023.67|20903.67|21021.42|20901.42|10
1630196700000|2021-08-29 00:25:00|21021.41|20901.41|21024.59|20904.59|21024.59|20904.59|21020.3|20900.3|10
1630196710000|2021-08-29 00:25:10|21024.73|20904.73|21034.39|20914.39|21034.39|20914.39|21024.73|20904.73|10
1630196720000|2021-08-29 00:25:20|21034.85|20914.85|21036.35|20916.35|21036.86|20916.86|21034.76|20914.76|10
1630196730000|2021-08-29 00:25:30|21036.9|20916.9|21041.47|20921.47|21041.47|20921.47|21036.9|20916.9|10
1630196740000|2021-08-29 00:25:40|21041.58|20921.58|21049.84|20929.84|21049.84|20929.84|21041.58|20921.58|10
1630196750000|2021-08-29 00:25:50|21049.78|20929.78|21053.99|20933.99|21053.99|20933.99|21048.92|20928.92|10
1630196760000|2021-08-29 00:26:00|21054.46|20934.46|21063.61|20943.61|21063.61|20943.61|21054.46|20934.46|10
1630196770000|2021-08-29 00:26:10|21063.67|20943.67|21069.08|20949.08|21069.08|20949.08|21062.93|20942.93|10
1630196780000|2021-08-29 00:26:20|21068.93|20948.93|21070.18|20950.18|21071.55|20951.55|21068.81|20948.81|9
1630196790000|2021-08-29 00:26:30|21069.46|20949.46|21068.61|20948.61|21070.03|20950.03|21068.55|20948.55|10
1630196800000|2021-08-29 00:26:40|21068.55|20948.55|21069.23|20949.23|21069.23|20949.23|21067.8|20947.8|10
1630196810000|2021-08-29 00:26:50|21070.63|20950.63|21069.99|20949.99|21070.65|20950.65|21069.35|20949.35|10
1630196820000|2021-08-29 00:27:00|21069.85|20949.85|21070.87|20950.87|21071.06|20951.06|21069.09|20949.09|9
1630196830000|2021-08-29 00:27:10|21071.12|20951.12|21074.62|20954.62|21074.62|20954.62|21070.9|20950.9|10
1630196840000|2021-08-29 00:27:20|21075.84|20955.84|21077|20957|21077|20957|21075.54|20955.54|9
1630196850000|2021-08-29 00:27:30|21076.93|20956.93|21079.23|20959.23|21079.37|20959.37|21075.37|20955.37|10
1630196860000|2021-08-29 00:27:40|21079.12|20959.12|21078.3|20958.3|21079.42|20959.42|21078.16|20958.16|10
1630196870000|2021-08-29 00:27:50|21078.38|20958.38|21078.75|20958.75|21078.81|20958.81|21077.86|20957.86|9
1630196880000|2021-08-29 00:28:00|21079.36|20959.36|21082.04|20962.04|21082.9|20962.9|21079.36|20959.36|8
1630196890000|2021-08-29 00:28:10|21081.39|20961.39|21080.39|20960.39|21081.39|20961.39|21079.88|20959.88|9
1630196900000|2021-08-29 00:28:20|21080.49|20960.49|21078.24|20958.24|21080.73|20960.73|21078.24|20958.24|10
1630196910000|2021-08-29 00:28:30|21078.17|20958.17|21075.21|20955.21|21078.43|20958.43|21075.21|20955.21|10
1630196920000|2021-08-29 00:28:40|21074.13|20954.13|21073.29|20953.29|21074.13|20954.13|21072.59|20952.59|10
1630196930000|2021-08-29 00:28:50|21073.79|20953.79|21079.7|20959.7|21079.7|20959.7|21073.67|20953.67|10
1630196940000|2021-08-29 00:29:00|21080.35|20960.35|21078.89|20958.89|21080.57|20960.57|21078.89|20958.89|10
1630196950000|2021-08-29 00:29:10|21078.58|20958.58|21080.92|20960.92|21080.92|20960.92|21077.4|20957.4|9
1630196960000|2021-08-29 00:29:20|21081.77|20961.77|21087.32|20967.32|21087.32|20967.32|21081.77|20961.77|10
1630196970000|2021-08-29 00:29:30|21087.56|20967.56|21088.44|20968.44|21088.53|20968.53|21087.56|20967.56|10
1630196980000|2021-08-29 00:29:40|21088.5|20968.5|21090.73|20970.73|21090.73|20970.73|21088.5|20968.5|10
1630196990000|2021-08-29 00:29:50|21091.04|20971.04|21100.99|20980.99|21100.99|20980.99|21091.04|20971.04|10
1630197000000|2021-08-29 00:30:00|21101.67|20981.67|21115.66|20995.66|21115.66|20995.66|21101.67|20981.67|9
1630197010000|2021-08-29 00:30:10|21117.41|20997.41|21119.71|20999.71|21119.71|20999.71|21117.15|20997.15|10
1630197020000|2021-08-29 00:30:20|21119.83|20999.83|21128.62|21008.62|21128.62|21008.62|21119.42|20999.42|10
1630197030000|2021-08-29 00:30:30|21134.27|21014.27|21138.3|21018.3|21138.3|21018.3|21133.93|21013.93|10
1630197040000|2021-08-29 00:30:40|21138.21|21018.21|21145.11|21025.11|21145.11|21025.11|21138.21|21018.21|10
1630197050000|2021-08-29 00:30:50|21145.07|21025.07|21148.09|21028.09|21148.09|21028.09|21145.06|21025.06|10
1630197060000|2021-08-29 00:31:00|21147.81|21027.81|21150.18|21030.18|21150.18|21030.18|21146.61|21026.61|9
1630197070000|2021-08-29 00:31:10|21149.87|21029.87|21153.13|21033.13|21153.18|21033.18|21149.87|21029.87|9
1630197080000|2021-08-29 00:31:20|21152.98|21032.98|21153.9|21033.9|21155.02|21035.02|21152.6|21032.6|9
1630197090000|2021-08-29 00:31:30|21154.1|21034.1|21154.74|21034.74|21155.16|21035.16|21154.1|21034.1|10
1630197100000|2021-08-29 00:31:40|21154.7|21034.7|21156.49|21036.49|21157.97|21037.97|21154.7|21034.7|8
1630197110000|2021-08-29 00:31:50|21156.9|21036.9|21155.87|21035.87|21156.9|21036.9|21155.83|21035.83|10
1630197120000|2021-08-29 00:32:00|21155.74|21035.74|21154.67|21034.67|21157.36|21037.36|21154.67|21034.67|9
1630197130000|2021-08-29 00:32:10|21154.69|21034.69|21155.8|21035.8|21155.8|21035.8|21154.51|21034.51|10
1630197140000|2021-08-29 00:32:20|21155.87|21035.87|21159.58|21039.58|21159.58|21039.58|21155.87|21035.87|10
1630197150000|2021-08-29 00:32:30|21160.01|21040.01|21160.28|21040.28|21161.61|21041.61|21159.99|21039.99|9
1630197160000|2021-08-29 00:32:40|21160.17|21040.17|21157.23|21037.23|21160.17|21040.17|21157.19|21037.19|10
1630197170000|2021-08-29 00:32:50|21157.24|21037.24|21152.94|21032.94|21157.24|21037.24|21152.94|21032.94|8
1630197180000|2021-08-29 00:33:00|21152.76|21032.76|21152.18|21032.18|21152.76|21032.76|21151.8|21031.8|10
1630197190000|2021-08-29 00:33:10|21152.15|21032.15|21152.87|21032.87|21152.87|21032.87|21152.08|21032.08|10
1630197200000|2021-08-29 00:33:20|21154.08|21034.08|21159.08|21039.08|21159.08|21039.08|21154.08|21034.08|9
1630197210000|2021-08-29 00:33:30|21159.13|21039.13|21161.32|21041.32|21161.32|21041.32|21158.09|21038.09|10
1630197220000|2021-08-29 00:33:40|21161.73|21041.73|21163.38|21043.38|21163.38|21043.38|21161.73|21041.73|9
1630197230000|2021-08-29 00:33:50|21162.81|21042.81|21160.58|21040.58|21162.81|21042.81|21160.58|21040.58|10
1630197240000|2021-08-29 00:34:00|21159.87|21039.87|21161.74|21041.74|21161.74|21041.74|21159.3|21039.3|10
1630197250000|2021-08-29 00:34:10|21161.14|21041.14|21158.97|21038.97|21163.43|21043.43|21158.8|21038.8|10
1630197260000|2021-08-29 00:34:20|21159.13|21039.13|21156.76|21036.76|21159.13|21039.13|21156.76|21036.76|10
1630197270000|2021-08-29 00:34:30|21156.74|21036.74|21155.52|21035.52|21156.74|21036.74|21154.17|21034.17|10
1630197280000|2021-08-29 00:34:40|21155.58|21035.58|21154.03|21034.03|21156.57|21036.57|21153.99|21033.99|10
1630197290000|2021-08-29 00:34:50|21153.6|21033.6|21150.62|21030.62|21153.6|21033.6|21150.62|21030.62|9
1630197300000|2021-08-29 00:35:00|21149.96|21029.96|21145.83|21025.83|21149.96|21029.96|21145.83|21025.83|10
1630197310000|2021-08-29 00:35:10|21146.15|21026.15|21145.31|21025.31|21146.15|21026.15|21144.42|21024.42|10
1630197320000|2021-08-29 00:35:20|21144.85|21024.85|21146.95|21026.95|21146.95|21026.95|21144.68|21024.68|10
1630197330000|2021-08-29 00:35:30|21147.17|21027.17|21147.21|21027.21|21148.11|21028.11|21147.17|21027.17|10
1630197340000|2021-08-29 00:35:40|21147.15|21027.15|21147.84|21027.84|21148.05|21028.05|21147.1|21027.1|9
1630197350000|2021-08-29 00:35:50|21147.73|21027.73|21146.4|21026.4|21147.73|21027.73|21145.94|21025.94|10
1630197360000|2021-08-29 00:36:00|21146.88|21026.88|21144.78|21024.78|21147.25|21027.25|21144.78|21024.78|10
1630197370000|2021-08-29 00:36:10|21142.44|21022.44|21139.74|21019.74|21142.44|21022.44|21139.17|21019.17|10
1630197380000|2021-08-29 00:36:20|21139.52|21019.52|21141.24|21021.24|21141.24|21021.24|21139.23|21019.23|10
1630197390000|2021-08-29 00:36:30|21141.25|21021.25|21141.42|21021.42|21141.42|21021.42|21140.39|21020.39|10
1630197400000|2021-08-29 00:36:40|21141.29|21021.29|21143.83|21023.83|21143.83|21023.83|21141.27|21021.27|10
1630197410000|2021-08-29 00:36:50|21144.19|21024.19|21146.73|21026.73|21147|21027|21144.19|21024.19|9
1630197420000|2021-08-29 00:37:00|21148.48|21028.48|21153.24|21033.24|21153.24|21033.24|21148.32|21028.32|9
1630197430000|2021-08-29 00:37:10|21154.16|21034.16|21155.27|21035.27|21155.27|21035.27|21154.1|21034.1|10
1630197440000|2021-08-29 00:37:20|21157.23|21037.23|21161.28|21041.28|21162.82|21042.82|21157.23|21037.23|10
1630197450000|2021-08-29 00:37:30|21161.2|21041.2|21159.18|21039.18|21161.2|21041.2|21158.84|21038.84|9
1630197460000|2021-08-29 00:37:40|21158.82|21038.82|21158.59|21038.59|21158.82|21038.82|21158.19|21038.19|10
1630197470000|2021-08-29 00:37:50|21158.42|21038.42|21159.93|21039.93|21161.66|21041.66|21158.42|21038.42|9
1630197480000|2021-08-29 00:38:00|21160.14|21040.14|21155.52|21035.52|21160.14|21040.14|21155.52|21035.52|10
1630197490000|2021-08-29 00:38:10|21154.46|21034.46|21155.15|21035.15|21155.97|21035.97|21154.2|21034.2|10
1630197500000|2021-08-29 00:38:20|21155.32|21035.32|21160.23|21040.23|21160.23|21040.23|21155.32|21035.32|10
1630197510000|2021-08-29 00:38:30|21160.48|21040.48|21161.26|21041.26|21161.26|21041.26|21160.48|21040.48|9
1630197520000|2021-08-29 00:38:40|21161.53|21041.53|21165.1|21045.1|21165.1|21045.1|21161.53|21041.53|10
1630197530000|2021-08-29 00:38:50|21165|21045|21163.14|21043.14|21165|21045|21163.14|21043.14|10
1630197540000|2021-08-29 00:39:00|21163.25|21043.25|21163.29|21043.29|21163.74|21043.74|21162.69|21042.69|10
1630197550000|2021-08-29 00:39:10|21163.38|21043.38|21159.95|21039.95|21163.38|21043.38|21159.52|21039.52|10
1630197560000|2021-08-29 00:39:20|21159.76|21039.76|21157.2|21037.2|21159.76|21039.76|21157.2|21037.2|10
1630197570000|2021-08-29 00:39:30|21157.67|21037.67|21156.21|21036.21|21157.95|21037.95|21156|21036|9
1630197580000|2021-08-29 00:39:40|21156.36|21036.36|21155.68|21035.68|21156.91|21036.91|21155.47|21035.47|9
1630197590000|2021-08-29 00:39:50|21154.89|21034.89|21158.52|21038.52|21158.52|21038.52|21154.89|21034.89|10
1630197600000|2021-08-29 00:40:00|21158.61|21038.61|21163.53|21043.53|21163.53|21043.53|21158.61|21038.61|10
1630197610000|2021-08-29 00:40:10|21163|21043|21159.96|21039.96|21163|21043|21159.08|21039.08|10
1630197620000|2021-08-29 00:40:20|21160.29|21040.29|21160.25|21040.25|21160.62|21040.62|21160.24|21040.24|10
1630197630000|2021-08-29 00:40:30|21160.88|21040.88|21160.62|21040.62|21161.27|21041.27|21160.62|21040.62|9
1630197640000|2021-08-29 00:40:40|21161.27|21041.27|21159.77|21039.77|21161.3|21041.3|21159.77|21039.77|10
1630197650000|2021-08-29 00:40:50|21159.54|21039.54|21157.51|21037.51|21159.54|21039.54|21157.51|21037.51|9
1630197660000|2021-08-29 00:41:00|21157.6|21037.6|21158.92|21038.92|21159.62|21039.62|21157.42|21037.42|10
1630197670000|2021-08-29 00:41:10|21158.97|21038.97|21154.93|21034.93|21158.97|21038.97|21154.93|21034.93|10
1630197680000|2021-08-29 00:41:20|21154.14|21034.14|21152.18|21032.18|21154.14|21034.14|21152.18|21032.18|10
1630197690000|2021-08-29 00:41:30|21150.67|21030.67|21149.14|21029.14|21150.67|21030.67|21149.07|21029.07|10
1630197700000|2021-08-29 00:41:40|21148.92|21028.92|21150.63|21030.63|21150.64|21030.64|21148.62|21028.62|10
1630197710000|2021-08-29 00:41:50|21151|21031|21155.8|21035.8|21155.8|21035.8|21151|21031|10
1630197720000|2021-08-29 00:42:00|21156.03|21036.03|21158.72|21038.72|21159.39|21039.39|21155.39|21035.39|10
1630197730000|2021-08-29 00:42:10|21158.66|21038.66|21159.56|21039.56|21159.56|21039.56|21158.64|21038.64|10
1630197740000|2021-08-29 00:42:20|21159.75|21039.75|21158.27|21038.27|21159.96|21039.96|21158.27|21038.27|10
1630197750000|2021-08-29 00:42:30|21156.65|21036.65|21157.24|21037.24|21157.91|21037.91|21156.55|21036.55|10
1630197760000|2021-08-29 00:42:40|21156.6|21036.6|21154.54|21034.54|21156.69|21036.69|21154.51|21034.51|10
1630197770000|2021-08-29 00:42:50|21154.51|21034.51|21154.49|21034.49|21154.51|21034.51|21153.29|21033.29|10
1630197780000|2021-08-29 00:43:00|21154.65|21034.65|21156.84|21036.84|21156.84|21036.84|21154.51|21034.51|10
1630197790000|2021-08-29 00:43:10|21156.97|21036.97|21158.03|21038.03|21158.03|21038.03|21156.2|21036.2|9
1630197800000|2021-08-29 00:43:20|21158.08|21038.08|21156.42|21036.42|21158.28|21038.28|21156.34|21036.34|10
1630197810000|2021-08-29 00:43:30|21155.19|21035.19|21154.65|21034.65|21155.19|21035.19|21154.29|21034.29|10
1630197820000|2021-08-29 00:43:40|21154.95|21034.95|21156.29|21036.29|21156.42|21036.42|21154.95|21034.95|10
1630197830000|2021-08-29 00:43:50|21156.25|21036.25|21156.95|21036.95|21157.08|21037.08|21156.25|21036.25|9
1630197840000|2021-08-29 00:44:00|21156.75|21036.75|21152.91|21032.91|21156.75|21036.75|21152.91|21032.91|10
1630197850000|2021-08-29 00:44:10|21153.74|21033.74|21154.42|21034.42|21154.53|21034.53|21152.8|21032.8|10
1630197860000|2021-08-29 00:44:20|21154.3|21034.3|21153.51|21033.51|21154.99|21034.99|21153.51|21033.51|10
1630197870000|2021-08-29 00:44:30|21153.64|21033.64|21148.85|21028.85|21153.64|21033.64|21148.85|21028.85|10
1630197880000|2021-08-29 00:44:40|21148.54|21028.54|21147.66|21027.66|21149.07|21029.07|21147.66|21027.66|9
1630197890000|2021-08-29 00:44:50|21147.75|21027.75|21148.69|21028.69|21148.98|21028.98|21147.75|21027.75|10
1630197900000|2021-08-29 00:45:00|21148.49|21028.49|21151.88|21031.88|21152.17|21032.17|21148.49|21028.49|10
1630197910000|2021-08-29 00:45:10|21151.85|21031.85|21152.33|21032.33|21152.33|21032.33|21151.8|21031.8|9
1630197920000|2021-08-29 00:45:20|21152.14|21032.14|21152.89|21032.89|21152.89|21032.89|21150.74|21030.74|10
1630197930000|2021-08-29 00:45:30|21153.55|21033.55|21156.76|21036.76|21156.76|21036.76|21153.55|21033.55|9
1630197940000|2021-08-29 00:45:40|21157.52|21037.52|21162.05|21042.05|21162.05|21042.05|21157.42|21037.42|10
1630197950000|2021-08-29 00:45:50|21162.44|21042.44|21162.73|21042.73|21162.73|21042.73|21161.75|21041.75|9
1630197960000|2021-08-29 00:46:00|21162.3|21042.3|21162.61|21042.61|21162.61|21042.61|21161.68|21041.68|10
1630197970000|2021-08-29 00:46:10|21162.87|21042.87|21163.01|21043.01|21163.28|21043.28|21162.65|21042.65|10
1630197980000|2021-08-29 00:46:20|21162.17|21042.17|21160.72|21040.72|21162.17|21042.17|21160.56|21040.56|10
1630197990000|2021-08-29 00:46:30|21162.12|21042.12|21163.14|21043.14|21163.49|21043.49|21162.12|21042.12|9
1630198000000|2021-08-29 00:46:40|21163.01|21043.01|21162.11|21042.11|21163.01|21043.01|21161.98|21041.98|11
1630198010000|2021-08-29 00:46:50|21162.05|21042.05|21162.85|21042.85|21163.21|21043.21|21162.05|21042.05|10
1630198020000|2021-08-29 00:47:00|21163.41|21043.41|21167.49|21047.49|21168.29|21048.29|21163.41|21043.41|10
1630198030000|2021-08-29 00:47:10|21166.77|21046.77|21164.37|21044.37|21166.78|21046.78|21164.37|21044.37|10
1630198040000|2021-08-29 00:47:20|21165.14|21045.14|21163.12|21043.12|21165.14|21045.14|21162.59|21042.59|10
1630198050000|2021-08-29 00:47:30|21163.7|21043.7|21166.67|21046.67|21166.67|21046.67|21163.57|21043.57|10
1630198060000|2021-08-29 00:47:40|21166.75|21046.75|21169.81|21049.81|21170.03|21050.03|21166.75|21046.75|10
1630198070000|2021-08-29 00:47:50|21168.44|21048.44|21169.05|21049.05|21169.12|21049.12|21168.33|21048.33|7
1630198080000|2021-08-29 00:48:00|21168.99|21048.99|21168.99|21048.99|21169.19|21049.19|21168.9|21048.9|10
1630198090000|2021-08-29 00:48:10|21169.02|21049.02|21168|21048|21169.44|21049.44|21167.65|21047.65|10
1630198100000|2021-08-29 00:48:20|21167.92|21047.92|21170.2|21050.2|21170.49|21050.49|21167.52|21047.52|9
1630198110000|2021-08-29 00:48:30|21170.11|21050.11|21172.1|21052.1|21172.1|21052.1|21169.93|21049.93|10
1630198120000|2021-08-29 00:48:40|21172.82|21052.82|21184.49|21064.49|21184.49|21064.49|21172.74|21052.74|11
1630198130000|2021-08-29 00:48:50|21183.71|21063.71|21179.42|21059.42|21183.95|21063.95|21179.42|21059.42|9
1630198140000|2021-08-29 00:49:00|21178.72|21058.72|21178.46|21058.46|21178.72|21058.72|21177.37|21057.37|11
1630198150000|2021-08-29 00:49:10|21178.45|21058.45|21180.92|21060.92|21180.92|21060.92|21178.26|21058.26|9
1630198160000|2021-08-29 00:49:20|21181.34|21061.34|21183.68|21063.68|21183.68|21063.68|21181.17|21061.17|11
1630198170000|2021-08-29 00:49:30|21183.91|21063.91|21185.93|21065.93|21186.82|21066.82|21183.91|21063.91|9
1630198180000|2021-08-29 00:49:40|21186.25|21066.25|21188.76|21068.76|21188.81|21068.81|21186.25|21066.25|9
1630198190000|2021-08-29 00:49:50|21188.68|21068.68|21198.61|21078.61|21198.61|21078.61|21187.07|21067.07|10
1630198200000|2021-08-29 00:50:00|21200.57|21080.57|21196.48|21076.48|21202.61|21082.61|21196.48|21076.48|10
1630198210000|2021-08-29 00:50:10|21195.37|21075.37|21192|21072|21195.87|21075.87|21191.89|21071.89|10
1630198220000|2021-08-29 00:50:20|21192.08|21072.08|21191.43|21071.43|21192.08|21072.08|21189.8|21069.8|10
1630198230000|2021-08-29 00:50:30|21189.81|21069.81|21188.59|21068.59|21190.09|21070.09|21188.59|21068.59|10
1630198240000|2021-08-29 00:50:40|21188.53|21068.53|21187.62|21067.62|21188.53|21068.53|21185.63|21065.63|9
1630198250000|2021-08-29 00:50:50|21189.24|21069.24|21189.23|21069.23|21189.93|21069.93|21189.04|21069.04|10
1630198260000|2021-08-29 00:51:00|21190.12|21070.12|21188.75|21068.75|21190.48|21070.48|21188.75|21068.75|10
1630198270000|2021-08-29 00:51:10|21189.14|21069.14|21189.73|21069.73|21190.19|21070.19|21188.83|21068.83|10
1630198280000|2021-08-29 00:51:20|21190.84|21070.84|21190.92|21070.92|21190.92|21070.92|21187.34|21067.34|10
1630198290000|2021-08-29 00:51:30|21187.64|21067.64|21225.48|21105.48|21226.3|21106.3|21187.64|21067.64|10
1630198300000|2021-08-29 00:51:40|21234.94|21114.94|21249.59|21129.59|21249.59|21129.59|21234.94|21114.94|10
1630198310000|2021-08-29 00:51:50|21250.97|21130.97|21253.89|21133.89|21253.89|21133.89|21250.79|21130.79|10
1630198320000|2021-08-29 00:52:00|21254.48|21134.48|21258.16|21138.16|21258.16|21138.16|21254.48|21134.48|10
1630198330000|2021-08-29 00:52:10|21261.59|21141.59|21269.43|21149.43|21269.43|21149.43|21260.93|21140.93|10
1630198340000|2021-08-29 00:52:20|21269.44|21149.44|21273.22|21153.22|21273.76|21153.76|21269.44|21149.44|10
1630198350000|2021-08-29 00:52:30|21272.97|21152.97|21279.18|21159.18|21279.36|21159.36|21272.8|21152.8|10
1630198360000|2021-08-29 00:52:40|21278.67|21158.67|21280.49|21160.49|21280.54|21160.54|21278.67|21158.67|10
1630198370000|2021-08-29 00:52:50|21280.69|21160.69|21281.92|21161.92|21283.17|21163.17|21280.69|21160.69|10
1630198380000|2021-08-29 00:53:00|21282.93|21162.93|21280.95|21160.95|21282.93|21162.93|21280.95|21160.95|10
1630198390000|2021-08-29 00:53:10|21281.24|21161.24|21288.63|21168.63|21288.63|21168.63|21281.24|21161.24|10
1630198400000|2021-08-29 00:53:20|21288.59|21168.59|21289.39|21169.39|21290.74|21170.74|21288.59|21168.59|10
1630198410000|2021-08-29 00:53:30|21289.55|21169.55|21287.57|21167.57|21290.19|21170.19|21287.42|21167.42|10
1630198420000|2021-08-29 00:53:40|21285.15|21165.15|21272.45|21152.45|21285.15|21165.15|21272.45|21152.45|10
1630198430000|2021-08-29 00:53:50|21269.84|21149.84|21271.64|21151.64|21273.1|21153.1|21269.84|21149.84|10
1630198440000|2021-08-29 00:54:00|21271.58|21151.58|21276.49|21156.49|21276.49|21156.49|21271.49|21151.49|10
1630198450000|2021-08-29 00:54:10|21277.35|21157.35|21277.11|21157.11|21278.06|21158.06|21275.9|21155.9|10
1630198460000|2021-08-29 00:54:20|21277.17|21157.17|21270.42|21150.42|21277.17|21157.17|21270.42|21150.42|10
1630198470000|2021-08-29 00:54:30|21270.97|21150.97|21273.89|21153.89|21275.86|21155.86|21270.97|21150.97|10
1630198480000|2021-08-29 00:54:40|21273.76|21153.76|21276.27|21156.27|21277.36|21157.36|21273.76|21153.76|10
1630198490000|2021-08-29 00:54:50|21276.46|21156.46|21283.51|21163.51|21284.38|21164.38|21276.46|21156.46|10
1630198500000|2021-08-29 00:55:00|21286.44|21166.44|21293.83|21173.83|21294.43|21174.43|21286.44|21166.44|10
1630198510000|2021-08-29 00:55:10|21296.27|21176.27|21300.1|21180.1|21301.67|21181.67|21296.27|21176.27|10
1630198520000|2021-08-29 00:55:20|21300.49|21180.49|21312.11|21192.11|21312.11|21192.11|21300.49|21180.49|10
1630198530000|2021-08-29 00:55:30|21314.61|21194.61|21315.74|21195.74|21318.93|21198.93|21312.95|21192.95|10
1630198540000|2021-08-29 00:55:40|21312.64|21192.64|21313.33|21193.33|21313.33|21193.33|21312.3|21192.3|10
1630198550000|2021-08-29 00:55:50|21313.1|21193.1|21312.16|21192.16|21313.1|21193.1|21312.16|21192.16|10
1630198560000|2021-08-29 00:56:00|21311.85|21191.85|21308.41|21188.41|21311.85|21191.85|21308.23|21188.23|10
1630198570000|2021-08-29 00:56:10|21308.17|21188.17|21306.66|21186.66|21308.17|21188.17|21306.31|21186.31|9
1630198580000|2021-08-29 00:56:20|21306.94|21186.94|21319.26|21199.26|21319.26|21199.26|21306.94|21186.94|10
1630198590000|2021-08-29 00:56:30|21320.89|21200.89|21319.84|21199.84|21323.16|21203.16|21319.84|21199.84|10
1630198600000|2021-08-29 00:56:40|21320.58|21200.58|21328.41|21208.41|21328.41|21208.41|21320.58|21200.58|10
1630198610000|2021-08-29 00:56:50|21328.91|21208.91|21334.3|21214.3|21334.46|21214.46|21328.77|21208.77|10
1630198620000|2021-08-29 00:57:00|21334.86|21214.86|21341.02|21221.02|21341.02|21221.02|21334.86|21214.86|10
1630198630000|2021-08-29 00:57:10|21341.16|21221.16|21342.58|21222.58|21342.58|21222.58|21340.12|21220.12|10
1630198640000|2021-08-29 00:57:20|21342.62|21222.62|21346.55|21226.55|21346.55|21226.55|21342.62|21222.62|10
1630198650000|2021-08-29 00:57:30|21344.88|21224.88|21339.22|21219.22|21345.68|21225.68|21339.22|21219.22|10
1630198660000|2021-08-29 00:57:40|21338.75|21218.75|21327.21|21207.21|21338.75|21218.75|21327.21|21207.21|10
1630198670000|2021-08-29 00:57:50|21326.93|21206.93|21331.05|21211.05|21331.57|21211.57|21326.93|21206.93|10
1630198680000|2021-08-29 00:58:00|21328.7|21208.7|21326.32|21206.32|21328.7|21208.7|21326.32|21206.32|10
1630198690000|2021-08-29 00:58:10|21326.4|21206.4|21329.74|21209.74|21329.74|21209.74|21325.69|21205.69|10
1630198700000|2021-08-29 00:58:20|21329.45|21209.45|21336.55|21216.55|21336.55|21216.55|21329.37|21209.37|10
1630198710000|2021-08-29 00:58:30|21336.39|21216.39|21335.28|21215.28|21339.87|21219.87|21335.28|21215.28|10
1630198720000|2021-08-29 00:58:40|21335.88|21215.88|21336.74|21216.74|21336.85|21216.85|21335.74|21215.74|10
1630198730000|2021-08-29 00:58:50|21336.67|21216.67|21334.84|21214.84|21336.75|21216.75|21333.51|21213.51|10
1630198740000|2021-08-29 00:59:00|21334.81|21214.81|21334.2|21214.2|21335.7|21215.7|21334.2|21214.2|9
1630198750000|2021-08-29 00:59:10|21335.24|21215.24|21334.97|21214.97|21335.64|21215.64|21334.97|21214.97|10
1630198760000|2021-08-29 00:59:20|21334.98|21214.98|21336.01|21216.01|21336.06|21216.06|21334.98|21214.98|9
1630198770000|2021-08-29 00:59:30|21335.87|21215.87|21336.01|21216.01|21336.01|21216.01|21335.82|21215.82|9
1630198780000|2021-08-29 00:59:40|21335.58|21215.58|21337.7|21217.7|21337.7|21217.7|21335.46|21215.46|10
1630198790000|2021-08-29 00:59:50|21337.55|21217.55|21341.8|21221.8|21341.8|21221.8|21337.55|21217.55|10
1630198800000|2021-08-29 01:00:00|21341.99|21221.99|21353.29|21233.29|21353.29|21233.29|21341.99|21221.99|10
1630198810000|2021-08-29 01:00:10|21353.1|21233.1|21356.19|21236.19|21357.71|21237.71|21353.1|21233.1|10
1630198820000|2021-08-29 01:00:20|21354.47|21234.47|21345.65|21225.65|21354.47|21234.47|21344.73|21224.73|10
1630198830000|2021-08-29 01:00:30|21344.77|21224.77|21330.98|21210.98|21344.77|21224.77|21330.98|21210.98|10
1630198840000|2021-08-29 01:00:40|21331.04|21211.04|21327.14|21207.14|21331.04|21211.04|21325.45|21205.45|10
1630198850000|2021-08-29 01:00:50|21327.17|21207.17|21323.54|21203.54|21327.17|21207.17|21323.37|21203.37|10
1630198860000|2021-08-29 01:01:00|21323.49|21203.49|21326.67|21206.67|21328.29|21208.29|21323.49|21203.49|10
1630198870000|2021-08-29 01:01:10|21327.24|21207.24|21329.33|21209.33|21330.19|21210.19|21327.17|21207.17|10
1630198880000|2021-08-29 01:01:20|21329.6|21209.6|21331.45|21211.45|21331.45|21211.45|21329.6|21209.6|9
1630198890000|2021-08-29 01:01:30|21330.37|21210.37|21331.72|21211.72|21331.72|21211.72|21328.69|21208.69|10
1630198900000|2021-08-29 01:01:40|21331.61|21211.61|21334.42|21214.42|21334.42|21214.42|21331.61|21211.61|10
1630198910000|2021-08-29 01:01:50|21335.09|21215.09|21340.99|21220.99|21340.99|21220.99|21335.09|21215.09|10
1630198920000|2021-08-29 01:02:00|21341.54|21221.54|21343.91|21223.91|21344.11|21224.11|21341.54|21221.54|10
1630198930000|2021-08-29 01:02:10|21343.83|21223.83|21348.15|21228.15|21348.15|21228.15|21343.83|21223.83|10
1630198940000|2021-08-29 01:02:20|21348.21|21228.21|21345.62|21225.62|21348.81|21228.81|21345.62|21225.62|10
1630198950000|2021-08-29 01:02:30|21345.47|21225.47|21344.71|21224.71|21345.58|21225.58|21344.34|21224.34|10
1630198960000|2021-08-29 01:02:40|21344.74|21224.74|21337.18|21217.18|21344.74|21224.74|21337.18|21217.18|10
1630198970000|2021-08-29 01:02:50|21337.2|21217.2|21334|21214|21337.2|21217.2|21334|21214|9
1630198980000|2021-08-29 01:03:00|21332.97|21212.97|21326.96|21206.96|21332.97|21212.97|21326.71|21206.71|10
1630198990000|2021-08-29 01:03:10|21327.11|21207.11|21326.63|21206.63|21327.35|21207.35|21325.2|21205.2|10
1630199000000|2021-08-29 01:03:20|21327.03|21207.03|21327.14|21207.14|21327.54|21207.54|21326.69|21206.69|10
1630199010000|2021-08-29 01:03:30|21326.12|21206.12|21325.99|21205.99|21327.32|21207.32|21325.97|21205.97|10
1630199020000|2021-08-29 01:03:40|21325.63|21205.63|21327.37|21207.37|21327.51|21207.51|21325.31|21205.31|10
1630199030000|2021-08-29 01:03:50|21327.97|21207.97|21327.57|21207.57|21329.06|21209.06|21327.57|21207.57|10
1630199040000|2021-08-29 01:04:00|21327.47|21207.47|21330|21210|21330|21210|21327.26|21207.26|10
1630199050000|2021-08-29 01:04:10|21330.59|21210.59|21332.18|21212.18|21332.18|21212.18|21330.59|21210.59|10
1630199060000|2021-08-29 01:04:20|21332.34|21212.34|21331.55|21211.55|21332.92|21212.92|21331.51|21211.51|10
1630199070000|2021-08-29 01:04:30|21331.2|21211.2|21331.69|21211.69|21331.69|21211.69|21330.93|21210.93|10
1630199080000|2021-08-29 01:04:40|21331.68|21211.68|21334.12|21214.12|21334.12|21214.12|21331.68|21211.68|10
1630199090000|2021-08-29 01:04:50|21334|21214|21333.34|21213.34|21334|21214|21333.01|21213.01|10
1630199100000|2021-08-29 01:05:00|21333.21|21213.21|21333.13|21213.13|21333.5|21213.5|21332.97|21212.97|10
1630199110000|2021-08-29 01:05:10|21333.46|21213.46|21334.25|21214.25|21334.63|21214.63|21333.46|21213.46|10
1630199120000|2021-08-29 01:05:20|21335.29|21215.29|21335.9|21215.9|21335.9|21215.9|21335.19|21215.19|8
1630199130000|2021-08-29 01:05:30|21334.81|21214.81|21333.92|21213.92|21334.81|21214.81|21333.73|21213.73|10
1630199140000|2021-08-29 01:05:40|21334.7|21214.7|21337.85|21217.85|21337.88|21217.88|21334.7|21214.7|10
1630199150000|2021-08-29 01:05:50|21337.63|21217.63|21335.68|21215.68|21337.63|21217.63|21335.22|21215.22|10
1630199160000|2021-08-29 01:06:00|21336.12|21216.12|21336.07|21216.07|21336.74|21216.74|21336.06|21216.06|10
1630199170000|2021-08-29 01:06:10|21336.68|21216.68|21337.36|21217.36|21339.75|21219.75|21336.68|21216.68|10
1630199180000|2021-08-29 01:06:20|21337.42|21217.42|21339.82|21219.82|21339.82|21219.82|21337.42|21217.42|10
1630199190000|2021-08-29 01:06:30|21339.9|21219.9|21343.06|21223.06|21343.06|21223.06|21339.9|21219.9|10
1630199200000|2021-08-29 01:06:40|21342.84|21222.84|21342.55|21222.55|21343.06|21223.06|21341.51|21221.51|10
1630199210000|2021-08-29 01:06:50|21342.91|21222.91|21343.27|21223.27|21343.98|21223.98|21342.91|21222.91|9
1630199220000|2021-08-29 01:07:00|21343.18|21223.18|21341.24|21221.24|21344.84|21224.84|21341.08|21221.08|9
1630199230000|2021-08-29 01:07:10|21341.29|21221.29|21338.94|21218.94|21341.29|21221.29|21338.86|21218.86|10
1630199240000|2021-08-29 01:07:20|21339.29|21219.29|21339.97|21219.97|21340.3|21220.3|21338.7|21218.7|10
1630199250000|2021-08-29 01:07:30|21340.17|21220.17|21338.59|21218.59|21340.21|21220.21|21338.4|21218.4|9
1630199260000|2021-08-29 01:07:40|21337.98|21217.98|21338.58|21218.58|21338.84|21218.84|21337.92|21217.92|8
1630199270000|2021-08-29 01:07:50|21338.13|21218.13|21335.72|21215.72|21338.13|21218.13|21335.57|21215.57|10
1630199280000|2021-08-29 01:08:00|21335.66|21215.66|21334.96|21214.96|21335.91|21215.91|21334.96|21214.96|10
1630199290000|2021-08-29 01:08:10|21334.57|21214.57|21333.06|21213.06|21334.57|21214.57|21331.92|21211.92|10
1630199300000|2021-08-29 01:08:20|21333.67|21213.67|21334.38|21214.38|21334.78|21214.78|21333.67|21213.67|8
1630199310000|2021-08-29 01:08:30|21335.37|21215.37|21333.74|21213.74|21335.37|21215.37|21333.74|21213.74|10
1630199320000|2021-08-29 01:08:40|21333.65|21213.65|21333.33|21213.33|21333.93|21213.93|21333.27|21213.27|9
1630199330000|2021-08-29 01:08:50|21333.02|21213.02|21334.17|21214.17|21334.27|21214.27|21333|21213|9
1630199340000|2021-08-29 01:09:00|21334.22|21214.22|21333.1|21213.1|21335.97|21215.97|21333.1|21213.1|10
1630199350000|2021-08-29 01:09:10|21332.88|21212.88|21332.42|21212.42|21332.94|21212.94|21331.79|21211.79|8
1630199360000|2021-08-29 01:09:20|21331.37|21211.37|21332.91|21212.91|21333.04|21213.04|21331.37|21211.37|10
1630199370000|2021-08-29 01:09:30|21333.09|21213.09|21335.15|21215.15|21335.15|21215.15|21333.01|21213.01|9
1630199380000|2021-08-29 01:09:40|21335.19|21215.19|21335.84|21215.84|21335.84|21215.84|21334.86|21214.86|10
1630199390000|2021-08-29 01:09:50|21336.52|21216.52|21336|21216|21336.55|21216.55|21336|21216|10
1630199400000|2021-08-29 01:10:00|21336.03|21216.03|21336.55|21216.55|21336.7|21216.7|21335.48|21215.48|10
1630199410000|2021-08-29 01:10:10|21336.24|21216.24|21336.98|21216.98|21336.98|21216.98|21335.47|21215.47|10
1630199420000|2021-08-29 01:10:20|21336.47|21216.47|21334.97|21214.97|21336.47|21216.47|21334.55|21214.55|10
1630199430000|2021-08-29 01:10:30|21335.07|21215.07|21332.9|21212.9|21335.07|21215.07|21332.54|21212.54|10
1630199440000|2021-08-29 01:10:40|21332.86|21212.86|21329.24|21209.24|21332.86|21212.86|21329.24|21209.24|10
1630199450000|2021-08-29 01:10:50|21329.25|21209.25|21324.27|21204.27|21329.38|21209.38|21324.27|21204.27|9
1630199460000|2021-08-29 01:11:00|21323.77|21203.77|21321.84|21201.84|21323.77|21203.77|21321.23|21201.23|10
1630199470000|2021-08-29 01:11:10|21322.52|21202.52|21323.48|21203.48|21323.48|21203.48|21322.44|21202.44|10
1630199480000|2021-08-29 01:11:20|21324.27|21204.27|21324.97|21204.97|21325.09|21205.09|21324.27|21204.27|9
1630199490000|2021-08-29 01:11:30|21324.52|21204.52|21327.9|21207.9|21328.4|21208.4|21323.9|21203.9|10
1630199500000|2021-08-29 01:11:40|21328.05|21208.05|21326.37|21206.37|21328.24|21208.24|21326.37|21206.37|10
1630199510000|2021-08-29 01:11:50|21326.33|21206.33|21324.38|21204.38|21326.44|21206.44|21324.38|21204.38|9
1630199520000|2021-08-29 01:12:00|21323.76|21203.76|21325.23|21205.23|21325.4|21205.4|21323.28|21203.28|9
1630199530000|2021-08-29 01:12:10|21324.6|21204.6|21325.37|21205.37|21326.69|21206.69|21324.6|21204.6|10
1630199540000|2021-08-29 01:12:20|21325.58|21205.58|21327.78|21207.78|21327.78|21207.78|21325.58|21205.58|10
1630199550000|2021-08-29 01:12:30|21327.71|21207.71|21328.23|21208.23|21328.32|21208.32|21327.47|21207.47|10
1630199560000|2021-08-29 01:12:40|21327.88|21207.88|21326.79|21206.79|21328.72|21208.72|21326.79|21206.79|10
1630199570000|2021-08-29 01:12:50|21326.9|21206.9|21325.78|21205.78|21326.9|21206.9|21325.67|21205.67|10
1630199580000|2021-08-29 01:13:00|21326.36|21206.36|21324.18|21204.18|21326.66|21206.66|21324.18|21204.18|10
1630199590000|2021-08-29 01:13:10|21324.35|21204.35|21327.79|21207.79|21327.95|21207.95|21324.35|21204.35|10
1630199600000|2021-08-29 01:13:20|21328.21|21208.21|21332.92|21212.92|21332.92|21212.92|21328.21|21208.21|10
1630199610000|2021-08-29 01:13:30|21333.11|21213.11|21332.98|21212.98|21333.56|21213.56|21332.66|21212.66|9
1630199620000|2021-08-29 01:13:40|21333.24|21213.24|21335.78|21215.78|21335.78|21215.78|21332.18|21212.18|9
1630199630000|2021-08-29 01:13:50|21336.41|21216.41|21338.49|21218.49|21338.56|21218.56|21336.41|21216.41|9
1630199640000|2021-08-29 01:14:00|21338.42|21218.42|21340.42|21220.42|21340.42|21220.42|21338.42|21218.42|10
1630199650000|2021-08-29 01:14:10|21341.06|21221.06|21340.64|21220.64|21341.45|21221.45|21340.56|21220.56|9
1630199660000|2021-08-29 01:14:20|21340.35|21220.35|21338.3|21218.3|21340.35|21220.35|21337.69|21217.69|9
1630199670000|2021-08-29 01:14:30|21338.03|21218.03|21337.66|21217.66|21338.27|21218.27|21335.31|21215.31|10
1630199680000|2021-08-29 01:14:40|21338.29|21218.29|21340.9|21220.9|21340.9|21220.9|21338.29|21218.29|10
1630199690000|2021-08-29 01:14:50|21340.91|21220.91|21342.04|21222.04|21342.28|21222.28|21340.72|21220.72|8
1630199700000|2021-08-29 01:15:00|21342.27|21222.27|21344.31|21224.31|21344.31|21224.31|21342.21|21222.21|9
1630199710000|2021-08-29 01:15:10|21344.42|21224.42|21344.46|21224.46|21344.46|21224.46|21343.02|21223.02|10
1630199720000|2021-08-29 01:15:20|21346.4|21226.4|21351.12|21231.12|21351.12|21231.12|21346.4|21226.4|10
1630199730000|2021-08-29 01:15:30|21352.42|21232.42|21352.12|21232.12|21352.42|21232.42|21351.76|21231.76|9
1630199740000|2021-08-29 01:15:40|21352.44|21232.44|21360.1|21240.1|21360.1|21240.1|21352.44|21232.44|10
1630199750000|2021-08-29 01:15:50|21361.52|21241.52|21365.38|21245.38|21365.38|21245.38|21361.52|21241.52|10
1630199760000|2021-08-29 01:16:00|21365.42|21245.42|21365.66|21245.66|21366.4|21246.4|21364.5|21244.5|10
1630199770000|2021-08-29 01:16:10|21365.6|21245.6|21364.54|21244.54|21366.03|21246.03|21363.69|21243.69|10
1630199780000|2021-08-29 01:16:20|21363.9|21243.9|21359.83|21239.83|21363.9|21243.9|21359.63|21239.63|10
1630199790000|2021-08-29 01:16:30|21359.11|21239.11|21353.09|21233.09|21360|21240|21353.09|21233.09|10
1630199800000|2021-08-29 01:16:40|21351.56|21231.56|21342.89|21222.89|21351.56|21231.56|21342.89|21222.89|10
1630199810000|2021-08-29 01:16:50|21343.41|21223.41|21339.33|21219.33|21343.41|21223.41|21339.33|21219.33|9
1630199820000|2021-08-29 01:17:00|21338.83|21218.83|21338.61|21218.61|21339.59|21219.59|21338.43|21218.43|9
1630199830000|2021-08-29 01:17:10|21338.69|21218.69|21338.15|21218.15|21338.69|21218.69|21337.35|21217.35|10
1630199840000|2021-08-29 01:17:20|21338.11|21218.11|21336.57|21216.57|21338.2|21218.2|21336.44|21216.44|8
1630199850000|2021-08-29 01:17:30|21336.72|21216.72|21334.34|21214.34|21337.49|21217.49|21334.27|21214.27|10
1630199860000|2021-08-29 01:17:40|21334.65|21214.65|21333.76|21213.76|21334.67|21214.67|21333.76|21213.76|8
1630199870000|2021-08-29 01:17:50|21334.71|21214.71|21332.44|21212.44|21334.71|21214.71|21332.44|21212.44|10
1630199880000|2021-08-29 01:18:00|21332.32|21212.32|21330.11|21210.11|21332.32|21212.32|21330.11|21210.11|7
1630199890000|2021-08-29 01:18:10|21330.15|21210.15|21328.49|21208.49|21331.4|21211.4|21328.49|21208.49|10
1630199900000|2021-08-29 01:18:20|21328.28|21208.28|21324.84|21204.84|21328.32|21208.32|21324.84|21204.84|9
1630199910000|2021-08-29 01:18:30|21324.93|21204.93|21319.23|21199.23|21324.93|21204.93|21319.21|21199.21|9
1630199920000|2021-08-29 01:18:40|21318.83|21198.83|21317.39|21197.39|21319.16|21199.16|21317.39|21197.39|9
1630199930000|2021-08-29 01:18:50|21316.82|21196.82|21320.52|21200.52|21320.52|21200.52|21316.56|21196.56|10
1630199940000|2021-08-29 01:19:00|21319.73|21199.73|21324.98|21204.98|21324.98|21204.98|21319.73|21199.73|10
1630199950000|2021-08-29 01:19:10|21325.52|21205.52|21323.09|21203.09|21326.08|21206.08|21323.09|21203.09|9
1630199960000|2021-08-29 01:19:20|21323.15|21203.15|21322.18|21202.18|21323.15|21203.15|21321.57|21201.57|10
1630199970000|2021-08-29 01:19:30|21322.27|21202.27|21322.27|21202.27|21322.86|21202.86|21321.95|21201.95|10
1630199980000|2021-08-29 01:19:40|21322.06|21202.06|21321.41|21201.41|21322.06|21202.06|21321.27|21201.27|10
1630199990000|2021-08-29 01:19:50|21321.13|21201.13|21320.17|21200.17|21321.13|21201.13|21320.17|21200.17|9
1630200000000|2021-08-29 01:20:00|21320.43|21200.43|21323.07|21203.07|21323.35|21203.35|21320.38|21200.38|10
1630200010000|2021-08-29 01:20:10|21323.64|21203.64|21326.63|21206.63|21326.63|21206.63|21323.61|21203.61|10
1630200020000|2021-08-29 01:20:20|21326.58|21206.58|21329.56|21209.56|21329.56|21209.56|21326.58|21206.58|10
1630200030000|2021-08-29 01:20:30|21330.33|21210.33|21330.67|21210.67|21330.86|21210.86|21329.88|21209.88|10
1630200040000|2021-08-29 01:20:40|21330.7|21210.7|21330.06|21210.06|21330.7|21210.7|21329.74|21209.74|10
1630200050000|2021-08-29 01:20:50|21330.16|21210.16|21332.54|21212.54|21332.54|21212.54|21330.16|21210.16|10
1630200060000|2021-08-29 01:21:00|21332.63|21212.63|21330.5|21210.5|21333|21213|21330.5|21210.5|10
1630200070000|2021-08-29 01:21:10|21328.85|21208.85|21328|21208|21329.21|21209.21|21327.62|21207.62|10
1630200080000|2021-08-29 01:21:20|21327.82|21207.82|21329.01|21209.01|21329.39|21209.39|21327.2|21207.2|10
1630200090000|2021-08-29 01:21:30|21329.19|21209.19|21331.78|21211.78|21331.78|21211.78|21329|21209|10
1630200100000|2021-08-29 01:21:40|21331.83|21211.83|21333.79|21213.79|21333.79|21213.79|21331.21|21211.21|10
1630200110000|2021-08-29 01:21:50|21333.65|21213.65|21333.29|21213.29|21333.69|21213.69|21332.83|21212.83|9
1630200120000|2021-08-29 01:22:00|21332.89|21212.89|21332.75|21212.75|21334.31|21214.31|21332.44|21212.44|10
1630200130000|2021-08-29 01:22:10|21332.53|21212.53|21331.91|21211.91|21332.53|21212.53|21331.8|21211.8|10
1630200140000|2021-08-29 01:22:20|21331.8|21211.8|21331.8|21211.8|21332.1|21212.1|21331.71|21211.71|9
1630200150000|2021-08-29 01:22:30|21331.64|21211.64|21333.09|21213.09|21333.09|21213.09|21331.32|21211.32|10
1630200160000|2021-08-29 01:22:40|21333.27|21213.27|21334.14|21214.14|21334.2|21214.2|21333.27|21213.27|10
1630200170000|2021-08-29 01:22:50|21333.9|21213.9|21330.92|21210.92|21333.9|21213.9|21330.86|21210.86|10
1630200180000|2021-08-29 01:23:00|21330.47|21210.47|21330.71|21210.71|21330.71|21210.71|21330.02|21210.02|8
1630200190000|2021-08-29 01:23:10|21330.7|21210.7|21327.77|21207.77|21330.7|21210.7|21327.77|21207.77|10
1630200200000|2021-08-29 01:23:20|21327.76|21207.76|21329.4|21209.4|21329.65|21209.65|21327.75|21207.75|10
1630200210000|2021-08-29 01:23:30|21330.11|21210.11|21330.56|21210.56|21330.76|21210.76|21330.1|21210.1|9
1630200220000|2021-08-29 01:23:40|21330.48|21210.48|21332.48|21212.48|21332.48|21212.48|21329.99|21209.99|9
1630200230000|2021-08-29 01:23:50|21332.43|21212.43|21335.85|21215.85|21335.98|21215.98|21332.36|21212.36|10
1630200240000|2021-08-29 01:24:00|21335.57|21215.57|21333.34|21213.34|21335.57|21215.57|21333.34|21213.34|10
1630200250000|2021-08-29 01:24:10|21333.4|21213.4|21334.91|21214.91|21335.07|21215.07|21332.08|21212.08|10
1630200260000|2021-08-29 01:24:20|21334.86|21214.86|21333.99|21213.99|21335.19|21215.19|21333.23|21213.23|10
1630200270000|2021-08-29 01:24:30|21333.97|21213.97|21330.34|21210.34|21333.97|21213.97|21330.34|21210.34|9
1630200280000|2021-08-29 01:24:40|21330.01|21210.01|21328.16|21208.16|21330.01|21210.01|21327.69|21207.69|10
1630200290000|2021-08-29 01:24:50|21328.38|21208.38|21328.3|21208.3|21328.38|21208.38|21326.63|21206.63|10
1630200300000|2021-08-29 01:25:00|21328.58|21208.58|21328.98|21208.98|21328.98|21208.98|21327.11|21207.11|10
1630200310000|2021-08-29 01:25:10|21328.91|21208.91|21327.23|21207.23|21329.07|21209.07|21327.23|21207.23|10
1630200320000|2021-08-29 01:25:20|21328.46|21208.46|21329.34|21209.34|21329.34|21209.34|21327.35|21207.35|10
1630200330000|2021-08-29 01:25:30|21329.18|21209.18|21329.48|21209.48|21330.03|21210.03|21329.12|21209.12|9
1630200340000|2021-08-29 01:25:40|21329.61|21209.61|21330.34|21210.34|21330.87|21210.87|21329.53|21209.53|10
1630200350000|2021-08-29 01:25:50|21329.98|21209.98|21327.84|21207.84|21329.98|21209.98|21327.47|21207.47|10
1630200360000|2021-08-29 01:26:00|21328.93|21208.93|21333|21213|21333|21213|21328.93|21208.93|9
1630200370000|2021-08-29 01:26:10|21333.12|21213.12|21332.83|21212.83|21333.3|21213.3|21332.19|21212.19|9
1630200380000|2021-08-29 01:26:20|21332.75|21212.75|21332.93|21212.93|21333.43|21213.43|21332.75|21212.75|10
1630200390000|2021-08-29 01:26:30|21332.74|21212.74|21331.7|21211.7|21333.35|21213.35|21331.67|21211.67|10
1630200400000|2021-08-29 01:26:40|21331.61|21211.61|21333.35|21213.35|21333.77|21213.77|21331.61|21211.61|9
1630200410000|2021-08-29 01:26:50|21333.37|21213.37|21336.3|21216.3|21336.3|21216.3|21333.37|21213.37|10
1630200420000|2021-08-29 01:27:00|21335.83|21215.83|21335.08|21215.08|21337.28|21217.28|21335.08|21215.08|10
1630200430000|2021-08-29 01:27:10|21334.96|21214.96|21336.4|21216.4|21336.67|21216.67|21334.96|21214.96|10
1630200440000|2021-08-29 01:27:20|21336.29|21216.29|21339.61|21219.61|21339.61|21219.61|21336.02|21216.02|10
1630200450000|2021-08-29 01:27:30|21339.6|21219.6|21338.2|21218.2|21339.6|21219.6|21338.2|21218.2|8
1630200460000|2021-08-29 01:27:40|21338.22|21218.22|21337.84|21217.84|21338.58|21218.58|21337.84|21217.84|10
1630200470000|2021-08-29 01:27:50|21337.85|21217.85|21339.65|21219.65|21339.65|21219.65|21337.84|21217.84|9
1630200480000|2021-08-29 01:28:00|21339.6|21219.6|21340.48|21220.48|21340.48|21220.48|21339.6|21219.6|10
1630200490000|2021-08-29 01:28:10|21340.05|21220.05|21339.76|21219.76|21340.25|21220.25|21339.48|21219.48|10
1630200500000|2021-08-29 01:28:20|21339.42|21219.42|21338.68|21218.68|21339.5|21219.5|21338.27|21218.27|9
1630200510000|2021-08-29 01:28:30|21338.66|21218.66|21338.74|21218.74|21338.74|21218.74|21338.29|21218.29|9
1630200520000|2021-08-29 01:28:40|21338.17|21218.17|21338.2|21218.2|21338.2|21218.2|21336.82|21216.82|9
1630200530000|2021-08-29 01:28:50|21338.44|21218.44|21337.18|21217.18|21338.44|21218.44|21337.18|21217.18|10
1630200540000|2021-08-29 01:29:00|21337.06|21217.06|21338.66|21218.66|21339.25|21219.25|21337.06|21217.06|9
1630200550000|2021-08-29 01:29:10|21338.54|21218.54|21340.31|21220.31|21340.31|21220.31|21338.47|21218.47|10
1630200560000|2021-08-29 01:29:20|21340.22|21220.22|21339.92|21219.92|21340.22|21220.22|21339.22|21219.22|10
1630200570000|2021-08-29 01:29:30|21340.88|21220.88|21340.07|21220.07|21341.04|21221.04|21340.07|21220.07|8
1630200580000|2021-08-29 01:29:40|21339.9|21219.9|21340.41|21220.41|21340.41|21220.41|21339.9|21219.9|10
1630200590000|2021-08-29 01:29:50|21340.25|21220.25|21337.88|21217.88|21340.56|21220.56|21337.88|21217.88|10
1630200600000|2021-08-29 01:30:00|21337.58|21217.58|21339.83|21219.83|21340.02|21220.02|21337.28|21217.28|10
1630200610000|2021-08-29 01:30:10|21340.47|21220.47|21344.65|21224.65|21344.65|21224.65|21340.35|21220.35|10
1630200620000|2021-08-29 01:30:20|21345.1|21225.1|21346.07|21226.07|21346.82|21226.82|21345.1|21225.1|9
1630200630000|2021-08-29 01:30:30|21345.43|21225.43|21347.03|21227.03|21347.03|21227.03|21345.43|21225.43|10
1630200640000|2021-08-29 01:30:40|21346.51|21226.51|21346.12|21226.12|21346.51|21226.51|21345.17|21225.17|10
1630200650000|2021-08-29 01:30:50|21346.4|21226.4|21344.51|21224.51|21346.48|21226.48|21344.27|21224.27|10
1630200660000|2021-08-29 01:31:00|21343.84|21223.84|21342.38|21222.38|21343.96|21223.96|21341.42|21221.42|10
1630200670000|2021-08-29 01:31:10|21342.65|21222.65|21342.27|21222.27|21343.02|21223.02|21342.05|21222.05|10
1630200680000|2021-08-29 01:31:20|21342.26|21222.26|21343.05|21223.05|21343.22|21223.22|21341.99|21221.99|10
1630200690000|2021-08-29 01:31:30|21343.14|21223.14|21345.25|21225.25|21345.31|21225.31|21343.14|21223.14|10
1630200700000|2021-08-29 01:31:40|21345.2|21225.2|21342.75|21222.75|21345.45|21225.45|21342.75|21222.75|10
1630200710000|2021-08-29 01:31:50|21342.15|21222.15|21342.09|21222.09|21342.15|21222.15|21341.2|21221.2|10
1630200720000|2021-08-29 01:32:00|21340.86|21220.86|21340.42|21220.42|21341.29|21221.29|21340.42|21220.42|8
1630200730000|2021-08-29 01:32:10|21340.6|21220.6|21339.23|21219.23|21340.73|21220.73|21338.87|21218.87|10
1630200740000|2021-08-29 01:32:20|21339.19|21219.19|21341.69|21221.69|21341.69|21221.69|21339.19|21219.19|10
1630200750000|2021-08-29 01:32:30|21341.81|21221.81|21340.96|21220.96|21342.13|21222.13|21340.96|21220.96|10
1630200760000|2021-08-29 01:32:40|21340.22|21220.22|21340.04|21220.04|21340.35|21220.35|21339.8|21219.8|10
1630200770000|2021-08-29 01:32:50|21339.82|21219.82|21337.52|21217.52|21339.85|21219.85|21337.52|21217.52|10
1630200780000|2021-08-29 01:33:00|21336.96|21216.96|21332.49|21212.49|21336.99|21216.99|21332.49|21212.49|10
1630200790000|2021-08-29 01:33:10|21332.22|21212.22|21332.46|21212.46|21332.46|21212.46|21331.57|21211.57|10
1630200800000|2021-08-29 01:33:20|21332.53|21212.53|21331.77|21211.77|21333.37|21213.37|21331.74|21211.74|10
1630200810000|2021-08-29 01:33:30|21331.89|21211.89|21326.35|21206.35|21331.89|21211.89|21326.35|21206.35|10
1630200820000|2021-08-29 01:33:40|21325.39|21205.39|21321.44|21201.44|21325.41|21205.41|21321.17|21201.17|10
1630200830000|2021-08-29 01:33:50|21320.17|21200.17|21314.03|21194.03|21320.17|21200.17|21314.03|21194.03|10
1630200840000|2021-08-29 01:34:00|21314.31|21194.31|21314.65|21194.65|21314.65|21194.65|21312.64|21192.64|10
1630200850000|2021-08-29 01:34:10|21315.48|21195.48|21313.5|21193.5|21315.75|21195.75|21313.5|21193.5|10
1630200860000|2021-08-29 01:34:20|21313.69|21193.69|21313.96|21193.96|21313.96|21193.96|21313.26|21193.26|10
1630200870000|2021-08-29 01:34:30|21313.79|21193.79|21310.55|21190.55|21313.79|21193.79|21310.55|21190.55|10
1630200880000|2021-08-29 01:34:40|21311.25|21191.25|21310.67|21190.67|21311.74|21191.74|21309.99|21189.99|10
1630200890000|2021-08-29 01:34:50|21311.34|21191.34|21310.05|21190.05|21312.3|21192.3|21309.99|21189.99|10
1630200900000|2021-08-29 01:35:00|21309.39|21189.39|21309.89|21189.89|21309.89|21189.89|21308.66|21188.66|10
1630200910000|2021-08-29 01:35:10|21309.54|21189.54|21312.98|21192.98|21313.2|21193.2|21309.37|21189.37|9
1630200920000|2021-08-29 01:35:20|21313|21193|21313.69|21193.69|21313.95|21193.95|21313|21193|9
1630200930000|2021-08-29 01:35:30|21314.51|21194.51|21312.17|21192.17|21314.52|21194.52|21311.7|21191.7|10
1630200940000|2021-08-29 01:35:40|21312.9|21192.9|21309.75|21189.75|21313.22|21193.22|21309.75|21189.75|10
1630200950000|2021-08-29 01:35:50|21309.14|21189.14|21307.92|21187.92|21309.14|21189.14|21307.64|21187.64|9
1630200960000|2021-08-29 01:36:00|21308|21188|21306.52|21186.52|21308.32|21188.32|21306.52|21186.52|10
1630200970000|2021-08-29 01:36:10|21303.93|21183.93|21300.32|21180.32|21303.93|21183.93|21300.26|21180.26|10
1630200980000|2021-08-29 01:36:20|21300.62|21180.62|21300.12|21180.12|21300.72|21180.72|21299.85|21179.85|10
1630200990000|2021-08-29 01:36:30|21300.27|21180.27|21297.12|21177.12|21300.44|21180.44|21297.12|21177.12|10
1630201000000|2021-08-29 01:36:40|21297.68|21177.68|21291.46|21171.46|21297.68|21177.68|21291.46|21171.46|10
1630201010000|2021-08-29 01:36:50|21289.83|21169.83|21279.33|21159.33|21289.83|21169.83|21279.33|21159.33|10
1630201020000|2021-08-29 01:37:00|21278.8|21158.8|21276.9|21156.9|21278.8|21158.8|21276.83|21156.83|10
1630201030000|2021-08-29 01:37:10|21274.72|21154.72|21280.63|21160.63|21280.68|21160.68|21274.67|21154.67|10
1630201040000|2021-08-29 01:37:20|21280.24|21160.24|21280.19|21160.19|21281.33|21161.33|21280.19|21160.19|10
1630201050000|2021-08-29 01:37:30|21278.29|21158.29|21276.34|21156.34|21278.46|21158.46|21276.34|21156.34|10
1630201060000|2021-08-29 01:37:40|21276.14|21156.14|21275.6|21155.6|21276.29|21156.29|21275.22|21155.22|9
1630201070000|2021-08-29 01:37:50|21274.25|21154.25|21271|21151|21274.25|21154.25|21270.1|21150.1|10
1630201080000|2021-08-29 01:38:00|21270.68|21150.68|21268.22|21148.22|21270.68|21150.68|21268.22|21148.22|10
1630201090000|2021-08-29 01:38:10|21268.3|21148.3|21264.94|21144.94|21268.3|21148.3|21264.94|21144.94|10
1630201100000|2021-08-29 01:38:20|21265.61|21145.61|21260.37|21140.37|21265.83|21145.83|21260.37|21140.37|10
1630201110000|2021-08-29 01:38:30|21260.49|21140.49|21262.27|21142.27|21262.27|21142.27|21258.57|21138.57|10
1630201120000|2021-08-29 01:38:40|21262.78|21142.78|21263.3|21143.3|21264.19|21144.19|21262.39|21142.39|10
1630201130000|2021-08-29 01:38:50|21263.78|21143.78|21263.86|21143.86|21264.89|21144.89|21263.54|21143.54|10
1630201140000|2021-08-29 01:39:00|21263.83|21143.83|21264.02|21144.02|21264.62|21144.62|21263.25|21143.25|10
1630201150000|2021-08-29 01:39:10|21263.98|21143.98|21267.91|21147.91|21267.91|21147.91|21263.98|21143.98|10
1630201160000|2021-08-29 01:39:20|21268.19|21148.19|21268.46|21148.46|21268.62|21148.62|21268.19|21148.19|10
1630201170000|2021-08-29 01:39:30|21268.95|21148.95|21271.15|21151.15|21271.15|21151.15|21268.95|21148.95|10
1630201180000|2021-08-29 01:39:40|21271.87|21151.87|21273.76|21153.76|21273.76|21153.76|21271.87|21151.87|10
1630201190000|2021-08-29 01:39:50|21274.48|21154.48|21279.35|21159.35|21279.71|21159.71|21274.48|21154.48|10
1630201200000|2021-08-29 01:40:00|21279.2|21159.2|21280.97|21160.97|21280.97|21160.97|21279.2|21159.2|10
1630201210000|2021-08-29 01:40:10|21280.68|21160.68|21281.4|21161.4|21282.4|21162.4|21280.65|21160.65|10
1630201220000|2021-08-29 01:40:20|21281.9|21161.9|21283.43|21163.43|21283.43|21163.43|21281.62|21161.62|10
1630201230000|2021-08-29 01:40:30|21283.42|21163.42|21285.26|21165.26|21285.44|21165.44|21283.42|21163.42|10
1630201240000|2021-08-29 01:40:40|21285.57|21165.57|21286.21|21166.21|21286.33|21166.33|21285.57|21165.57|10
1630201250000|2021-08-29 01:40:50|21286.18|21166.18|21282.03|21162.03|21286.18|21166.18|21282.03|21162.03|9
1630201260000|2021-08-29 01:41:00|21281.39|21161.39|21275.33|21155.33|21281.39|21161.39|21275.33|21155.33|10
1630201270000|2021-08-29 01:41:10|21273.56|21153.56|21267.72|21147.72|21273.6|21153.6|21267.72|21147.72|10
1630201280000|2021-08-29 01:41:20|21267.24|21147.24|21264.34|21144.34|21267.56|21147.56|21264.34|21144.34|10
1630201290000|2021-08-29 01:41:30|21264.62|21144.62|21264.56|21144.56|21264.62|21144.62|21263.32|21143.32|10
1630201300000|2021-08-29 01:41:40|21264.73|21144.73|21266.61|21146.61|21266.61|21146.61|21264.73|21144.73|10
1630201310000|2021-08-29 01:41:50|21267.06|21147.06|21270.84|21150.84|21270.84|21150.84|21267.06|21147.06|10
1630201320000|2021-08-29 01:42:00|21270.99|21150.99|21272.92|21152.92|21272.92|21152.92|21270.99|21150.99|10
1630201330000|2021-08-29 01:42:10|21272.66|21152.66|21273.12|21153.12|21273.7|21153.7|21271.08|21151.08|10
1630201340000|2021-08-29 01:42:20|21272.75|21152.75|21272.75|21152.75|21274.52|21154.52|21272.29|21152.29|10
1630201350000|2021-08-29 01:42:30|21272.89|21152.89|21273.66|21153.66|21273.74|21153.74|21272.66|21152.66|10
1630201360000|2021-08-29 01:42:40|21273.71|21153.71|21272.11|21152.11|21274.18|21154.18|21272.11|21152.11|10
1630201370000|2021-08-29 01:42:50|21271.45|21151.45|21263.92|21143.92|21271.45|21151.45|21263.92|21143.92|10
1630201380000|2021-08-29 01:43:00|21263.37|21143.37|21263.3|21143.3|21264.44|21144.44|21262.54|21142.54|10
1630201390000|2021-08-29 01:43:10|21263.21|21143.21|21261.9|21141.9|21263.41|21143.41|21261.9|21141.9|10
1630201400000|2021-08-29 01:43:20|21262|21142|21263.12|21143.12|21263.33|21143.33|21262|21142|10
1630201410000|2021-08-29 01:43:30|21262.8|21142.8|21261.33|21141.33|21263.01|21143.01|21261.33|21141.33|9
1630201420000|2021-08-29 01:43:40|21261.78|21141.78|21260.82|21140.82|21261.99|21141.99|21260.62|21140.62|10
1630201430000|2021-08-29 01:43:50|21260.87|21140.87|21258.47|21138.47|21260.87|21140.87|21258.42|21138.42|10
1630201440000|2021-08-29 01:44:00|21257.99|21137.99|21257.93|21137.93|21257.99|21137.99|21257.38|21137.38|10
1630201450000|2021-08-29 01:44:10|21257.69|21137.69|21257.71|21137.71|21257.89|21137.89|21257.03|21137.03|10
1630201460000|2021-08-29 01:44:20|21257.49|21137.49|21258.4|21138.4|21258.4|21138.4|21257.43|21137.43|9
1630201470000|2021-08-29 01:44:30|21260.06|21140.06|21259.58|21139.58|21261|21141|21259.58|21139.58|10
1630201480000|2021-08-29 01:44:40|21259.7|21139.7|21257.99|21137.99|21259.7|21139.7|21257.99|21137.99|10
1630201490000|2021-08-29 01:44:50|21257.65|21137.65|21259.23|21139.23|21259.23|21139.23|21257.16|21137.16|10
1630201500000|2021-08-29 01:45:00|21259.62|21139.62|21265.05|21145.05|21265.45|21145.45|21259.62|21139.62|10
1630201510000|2021-08-29 01:45:10|21264.81|21144.81|21260.62|21140.62|21264.81|21144.81|21260.62|21140.62|10
1630201520000|2021-08-29 01:45:20|21260.48|21140.48|21255.66|21135.66|21260.48|21140.48|21255.66|21135.66|10
1630201530000|2021-08-29 01:45:30|21255.02|21135.02|21255.63|21135.63|21255.82|21135.82|21254.25|21134.25|10
1630201540000|2021-08-29 01:45:40|21255.25|21135.25|21257.07|21137.07|21257.59|21137.59|21254.46|21134.46|10
1630201550000|2021-08-29 01:45:50|21256.84|21136.84|21251.75|21131.75|21256.84|21136.84|21251.75|21131.75|10
1630201560000|2021-08-29 01:46:00|21250.74|21130.74|21249.1|21129.1|21250.82|21130.82|21249.1|21129.1|9
1630201570000|2021-08-29 01:46:10|21249.19|21129.19|21248.7|21128.7|21249.63|21129.63|21248.7|21128.7|10
1630201580000|2021-08-29 01:46:20|21248.35|21128.35|21248.89|21128.89|21248.97|21128.97|21247.06|21127.06|9
1630201590000|2021-08-29 01:46:30|21248.48|21128.48|21245.91|21125.91|21248.48|21128.48|21245.91|21125.91|10
1630201600000|2021-08-29 01:46:40|21245.89|21125.89|21244.49|21124.49|21246.55|21126.55|21244.49|21124.49|9
1630201610000|2021-08-29 01:46:50|21244.44|21124.44|21243.13|21123.13|21244.44|21124.44|21242.99|21122.99|10
1630201620000|2021-08-29 01:47:00|21241.27|21121.27|21239.91|21119.91|21241.27|21121.27|21239.88|21119.88|10
1630201630000|2021-08-29 01:47:10|21239.97|21119.97|21240.26|21120.26|21240.41|21120.41|21239.71|21119.71|10
1630201640000|2021-08-29 01:47:20|21240.73|21120.73|21241.33|21121.33|21241.65|21121.65|21240.73|21120.73|9
1630201650000|2021-08-29 01:47:30|21241.26|21121.26|21243.71|21123.71|21243.71|21123.71|21241.26|21121.26|10
1630201660000|2021-08-29 01:47:40|21244.64|21124.64|21242.94|21122.94|21244.64|21124.64|21242.94|21122.94|10
1630201670000|2021-08-29 01:47:50|21243.14|21123.14|21243.92|21123.92|21243.92|21123.92|21243.14|21123.14|9
1630201680000|2021-08-29 01:48:00|21244.54|21124.54|21246.94|21126.94|21246.94|21126.94|21244.54|21124.54|10
1630201690000|2021-08-29 01:48:10|21247.65|21127.65|21245.51|21125.51|21248.18|21128.18|21245.51|21125.51|10
1630201700000|2021-08-29 01:48:20|21245.36|21125.36|21243.42|21123.42|21245.36|21125.36|21243.42|21123.42|9
1630201710000|2021-08-29 01:48:30|21243.35|21123.35|21243.34|21123.34|21243.59|21123.59|21243.05|21123.05|9
1630201720000|2021-08-29 01:48:40|21243.41|21123.41|21243.45|21123.45|21243.45|21123.45|21243|21123|10
1630201730000|2021-08-29 01:48:50|21243.4|21123.4|21243.93|21123.93|21243.93|21123.93|21242.23|21122.23|10
1630201740000|2021-08-29 01:49:00|21243.64|21123.64|21242.5|21122.5|21243.76|21123.76|21242.28|21122.28|10
1630201750000|2021-08-29 01:49:10|21243.09|21123.09|21243.21|21123.21|21243.73|21123.73|21242.6|21122.6|10
1630201760000|2021-08-29 01:49:20|21243.27|21123.27|21245.72|21125.72|21245.72|21125.72|21243.27|21123.27|10
1630201770000|2021-08-29 01:49:30|21245.96|21125.96|21261.04|21141.04|21261.04|21141.04|21245.96|21125.96|10
1630201780000|2021-08-29 01:49:40|21262.16|21142.16|21265.04|21145.04|21266.63|21146.63|21262.16|21142.16|10
1630201790000|2021-08-29 01:49:50|21265.79|21145.79|21266.63|21146.63|21266.7|21146.7|21265.12|21145.12|10
1630201800000|2021-08-29 01:50:00|21266.33|21146.33|21266.52|21146.52|21266.52|21146.52|21265.52|21145.52|10
1630201810000|2021-08-29 01:50:10|21266.62|21146.62|21269.66|21149.66|21269.66|21149.66|21266.19|21146.19|9
1630201820000|2021-08-29 01:50:20|21270.5|21150.5|21275.15|21155.15|21275.15|21155.15|21270.5|21150.5|10
1630201830000|2021-08-29 01:50:30|21275.42|21155.42|21274.24|21154.24|21275.83|21155.83|21274.24|21154.24|10
1630201840000|2021-08-29 01:50:40|21273.77|21153.77|21272.07|21152.07|21273.77|21153.77|21271.45|21151.45|10
1630201850000|2021-08-29 01:50:50|21272.17|21152.17|21272.38|21152.38|21272.72|21152.72|21271.8|21151.8|10
1630201860000|2021-08-29 01:51:00|21272.12|21152.12|21272.77|21152.77|21275.36|21155.36|21272.12|21152.12|10
1630201870000|2021-08-29 01:51:10|21272.64|21152.64|21275.34|21155.34|21275.34|21155.34|21272.64|21152.64|10
1630201880000|2021-08-29 01:51:20|21275.18|21155.18|21274.08|21154.08|21275.25|21155.25|21273.29|21153.29|10
1630201890000|2021-08-29 01:51:30|21274.99|21154.99|21273.88|21153.88|21275.03|21155.03|21273.24|21153.24|10
1630201900000|2021-08-29 01:51:40|21274.01|21154.01|21275.42|21155.42|21275.42|21155.42|21274.01|21154.01|10
1630201910000|2021-08-29 01:51:50|21275.58|21155.58|21274.38|21154.38|21275.8|21155.8|21274.38|21154.38|10
1630201920000|2021-08-29 01:52:00|21273.75|21153.75|21272.88|21152.88|21273.75|21153.75|21272.71|21152.71|9
1630201930000|2021-08-29 01:52:10|21272.47|21152.47|21272.61|21152.61|21273.22|21153.22|21272.47|21152.47|10
1630201940000|2021-08-29 01:52:20|21272.45|21152.45|21271.51|21151.51|21272.45|21152.45|21271.29|21151.29|10
1630201950000|2021-08-29 01:52:30|21271.42|21151.42|21268.33|21148.33|21271.42|21151.42|21268.33|21148.33|10
1630201960000|2021-08-29 01:52:40|21268.15|21148.15|21270.55|21150.55|21270.55|21150.55|21267.82|21147.82|10
1630201970000|2021-08-29 01:52:50|21270.73|21150.73|21274.54|21154.54|21274.54|21154.54|21270.73|21150.73|10
1630201980000|2021-08-29 01:53:00|21276.66|21156.66|21276.59|21156.59|21278.21|21158.21|21276.59|21156.59|8
1630201990000|2021-08-29 01:53:10|21276.63|21156.63|21277.05|21157.05|21277.13|21157.13|21276.63|21156.63|10
1630202000000|2021-08-29 01:53:20|21276.73|21156.73|21274.48|21154.48|21276.73|21156.73|21274.48|21154.48|10
1630202010000|2021-08-29 01:53:30|21274.34|21154.34|21271.61|21151.61|21274.34|21154.34|21271.61|21151.61|10
1630202020000|2021-08-29 01:53:40|21271.9|21151.9|21268.56|21148.56|21271.9|21151.9|21268.56|21148.56|10
1630202030000|2021-08-29 01:53:50|21268.58|21148.58|21266.87|21146.87|21268.58|21148.58|21266.87|21146.87|9
1630202040000|2021-08-29 01:54:00|21266.13|21146.13|21265.49|21145.49|21266.13|21146.13|21264.91|21144.91|9
1630202050000|2021-08-29 01:54:10|21265.01|21145.01|21268.14|21148.14|21268.14|21148.14|21265.01|21145.01|9
1630202060000|2021-08-29 01:54:20|21268.18|21148.18|21269.18|21149.18|21269.91|21149.91|21268.18|21148.18|9
1630202070000|2021-08-29 01:54:30|21269.41|21149.41|21269.31|21149.31|21269.79|21149.79|21269.31|21149.31|10
1630202080000|2021-08-29 01:54:40|21269.61|21149.61|21271.08|21151.08|21271.08|21151.08|21269.61|21149.61|10
1630202090000|2021-08-29 01:54:50|21270.15|21150.15|21269.45|21149.45|21270.15|21150.15|21269.45|21149.45|9
1630202100000|2021-08-29 01:55:00|21269.26|21149.26|21267.75|21147.75|21269.47|21149.47|21267.75|21147.75|9
1630202110000|2021-08-29 01:55:10|21267.93|21147.93|21266.91|21146.91|21268.19|21148.19|21266.89|21146.89|10
1630202120000|2021-08-29 01:55:20|21267.3|21147.3|21272.42|21152.42|21272.42|21152.42|21267.3|21147.3|10
1630202130000|2021-08-29 01:55:30|21272.9|21152.9|21277.41|21157.41|21277.63|21157.63|21272.9|21152.9|10
1630202140000|2021-08-29 01:55:40|21277.86|21157.86|21281.73|21161.73|21281.73|21161.73|21277.86|21157.86|9
1630202150000|2021-08-29 01:55:50|21281.94|21161.94|21279.41|21159.41|21281.94|21161.94|21279.41|21159.41|10
1630202160000|2021-08-29 01:56:00|21278.47|21158.47|21276.14|21156.14|21278.47|21158.47|21274.84|21154.84|10
1630202170000|2021-08-29 01:56:10|21276.37|21156.37|21273.87|21153.87|21276.37|21156.37|21273.7|21153.7|10
1630202180000|2021-08-29 01:56:20|21273.17|21153.17|21271.11|21151.11|21273.17|21153.17|21270.99|21150.99|10
1630202190000|2021-08-29 01:56:30|21271.57|21151.57|21271.38|21151.38|21271.81|21151.81|21271.31|21151.31|10
1630202200000|2021-08-29 01:56:40|21271.23|21151.23|21269.25|21149.25|21271.31|21151.31|21268.94|21148.94|10
1630202210000|2021-08-29 01:56:50|21269.09|21149.09|21268.67|21148.67|21269.09|21149.09|21268.64|21148.64|10
1630202220000|2021-08-29 01:57:00|21268.74|21148.74|21267.69|21147.69|21268.85|21148.85|21267.1|21147.1|9
1630202230000|2021-08-29 01:57:10|21268.08|21148.08|21267.65|21147.65|21268.08|21148.08|21266.13|21146.13|10
1630202240000|2021-08-29 01:57:20|21267.81|21147.81|21267.23|21147.23|21267.96|21147.96|21267.23|21147.23|10
1630202250000|2021-08-29 01:57:30|21267.19|21147.19|21266.32|21146.32|21267.19|21147.19|21266.08|21146.08|10
1630202260000|2021-08-29 01:57:40|21266.41|21146.41|21266.47|21146.47|21266.47|21146.47|21264.71|21144.71|9
1630202270000|2021-08-29 01:57:50|21266.71|21146.71|21265.05|21145.05|21266.82|21146.82|21264.88|21144.88|9
1630202280000|2021-08-29 01:58:00|21265.15|21145.15|21268.25|21148.25|21268.25|21148.25|21265.15|21145.15|10
1630202290000|2021-08-29 01:58:10|21268.45|21148.45|21269.88|21149.88|21270.82|21150.82|21268.45|21148.45|10
1630202300000|2021-08-29 01:58:20|21269.87|21149.87|21270.73|21150.73|21270.73|21150.73|21269.87|21149.87|9
1630202310000|2021-08-29 01:58:30|21271.28|21151.28|21273.99|21153.99|21274.18|21154.18|21271.16|21151.16|10
1630202320000|2021-08-29 01:58:40|21273.1|21153.1|21271.39|21151.39|21273.1|21153.1|21269.77|21149.77|10
1630202330000|2021-08-29 01:58:50|21271.49|21151.49|21271.23|21151.23|21271.49|21151.49|21271.01|21151.01|9
1630202340000|2021-08-29 01:59:00|21271.53|21151.53|21272.76|21152.76|21272.76|21152.76|21271.53|21151.53|10
1630202350000|2021-08-29 01:59:10|21272.84|21152.84|21273.2|21153.2|21273.2|21153.2|21272.76|21152.76|8
1630202360000|2021-08-29 01:59:20|21273.19|21153.19|21273.9|21153.9|21273.94|21153.94|21272.6|21152.6|10
1630202370000|2021-08-29 01:59:30|21273.91|21153.91|21278.05|21158.05|21278.05|21158.05|21273.91|21153.91|10
1630202380000|2021-08-29 01:59:40|21278.12|21158.12|21280.68|21160.68|21280.68|21160.68|21278.12|21158.12|10
1630202390000|2021-08-29 01:59:50|21281.03|21161.03|21282.94|21162.94|21284.03|21164.03|21281.03|21161.03|10
1630202400000|2021-08-29 02:00:00|21282.81|21162.81|21290.01|21170.01|21290.01|21170.01|21282.79|21162.79|9
1630202410000|2021-08-29 02:00:10|21290.3|21170.3|21296.1|21176.1|21296.1|21176.1|21290.3|21170.3|10
1630202420000|2021-08-29 02:00:20|21296.89|21176.89|21298.57|21178.57|21298.66|21178.66|21296.89|21176.89|9
1630202430000|2021-08-29 02:00:30|21298.71|21178.71|21300.85|21180.85|21300.85|21180.85|21298.69|21178.69|10
1630202440000|2021-08-29 02:00:40|21301.04|21181.04|21304.26|21184.26|21304.26|21184.26|21301.01|21181.01|8
1630202450000|2021-08-29 02:00:50|21304.85|21184.85|21307.38|21187.38|21307.84|21187.84|21304.85|21184.85|9
1630202460000|2021-08-29 02:01:00|21307.6|21187.6|21310.32|21190.32|21310.32|21190.32|21307.44|21187.44|10
1630202470000|2021-08-29 02:01:10|21311.02|21191.02|21313.36|21193.36|21313.36|21193.36|21310.45|21190.45|10
1630202480000|2021-08-29 02:01:20|21313.08|21193.08|21312.43|21192.43|21313.57|21193.57|21312.43|21192.43|10
1630202490000|2021-08-29 02:01:30|21312.31|21192.31|21312|21192|21312.31|21192.31|21311.78|21191.78|10
1630202500000|2021-08-29 02:01:40|21310.78|21190.78|21310.65|21190.65|21310.83|21190.83|21309.35|21189.35|10
1630202510000|2021-08-29 02:01:50|21310.11|21190.11|21309.76|21189.76|21310.64|21190.64|21309.76|21189.76|10
1630202520000|2021-08-29 02:02:00|21309.95|21189.95|21311.85|21191.85|21311.85|21191.85|21308.82|21188.82|10
1630202530000|2021-08-29 02:02:10|21311.92|21191.92|21312.05|21192.05|21312.09|21192.09|21311.61|21191.61|10
1630202540000|2021-08-29 02:02:20|21311.18|21191.18|21310.34|21190.34|21311.18|21191.18|21310.3|21190.3|8
1630202550000|2021-08-29 02:02:30|21310.58|21190.58|21310.15|21190.15|21310.58|21190.58|21309.74|21189.74|9
1630202560000|2021-08-29 02:02:40|21310.07|21190.07|21313.81|21193.81|21313.81|21193.81|21309.94|21189.94|9
1630202570000|2021-08-29 02:02:50|21313.47|21193.47|21312.78|21192.78|21313.49|21193.49|21312.78|21192.78|10
1630202580000|2021-08-29 02:03:00|21312.59|21192.59|21312.8|21192.8|21312.8|21192.8|21312.42|21192.42|10
1630202590000|2021-08-29 02:03:10|21312.49|21192.49|21311.7|21191.7|21312.53|21192.53|21311.2|21191.2|9
1630202600000|2021-08-29 02:03:20|21311.83|21191.83|21315.02|21195.02|21315.61|21195.61|21311.83|21191.83|10
1630202610000|2021-08-29 02:03:30|21314.8|21194.8|21314.25|21194.25|21314.8|21194.8|21313.5|21193.5|10
1630202620000|2021-08-29 02:03:40|21313.98|21193.98|21312.26|21192.26|21314.61|21194.61|21312.26|21192.26|10
1630202630000|2021-08-29 02:03:50|21312.09|21192.09|21310.21|21190.21|21312.09|21192.09|21310.21|21190.21|10
1630202640000|2021-08-29 02:04:00|21310.93|21190.93|21311.53|21191.53|21311.79|21191.79|21310.86|21190.86|9
1630202650000|2021-08-29 02:04:10|21311.62|21191.62|21312.48|21192.48|21312.7|21192.7|21311.53|21191.53|10
1630202660000|2021-08-29 02:04:20|21312.51|21192.51|21307.75|21187.75|21312.51|21192.51|21307.14|21187.14|10
1630202670000|2021-08-29 02:04:30|21307.2|21187.2|21306.55|21186.55|21307.75|21187.75|21306.28|21186.28|10
1630202680000|2021-08-29 02:04:40|21306.78|21186.78|21304.84|21184.84|21306.78|21186.78|21304.84|21184.84|10
1630202690000|2021-08-29 02:04:50|21303.95|21183.95|21303.52|21183.52|21304.07|21184.07|21303.43|21183.43|10
1630202700000|2021-08-29 02:05:00|21303.53|21183.53|21302.81|21182.81|21303.53|21183.53|21301.71|21181.71|10
1630202710000|2021-08-29 02:05:10|21302.35|21182.35|21301.46|21181.46|21303.8|21183.8|21301.46|21181.46|9
1630202720000|2021-08-29 02:05:20|21301.89|21181.89|21300.9|21180.9|21302.4|21182.4|21300.77|21180.77|9
1630202730000|2021-08-29 02:05:30|21300.66|21180.66|21301.31|21181.31|21301.31|21181.31|21300.66|21180.66|9
1630202740000|2021-08-29 02:05:40|21301.42|21181.42|21303.69|21183.69|21303.71|21183.71|21301.42|21181.42|10
1630202750000|2021-08-29 02:05:50|21303.54|21183.54|21302.95|21182.95|21304.35|21184.35|21302.95|21182.95|9
1630202760000|2021-08-29 02:06:00|21302.88|21182.88|21302.05|21182.05|21303.41|21183.41|21301.52|21181.52|10
1630202770000|2021-08-29 02:06:10|21301.94|21181.94|21302.32|21182.32|21302.39|21182.39|21301.89|21181.89|10
1630202780000|2021-08-29 02:06:20|21302.61|21182.61|21298.1|21178.1|21302.61|21182.61|21298.1|21178.1|10
1630202790000|2021-08-29 02:06:30|21297.78|21177.78|21297.68|21177.68|21298.17|21178.17|21297.16|21177.16|10
1630202800000|2021-08-29 02:06:40|21297.77|21177.77|21298.51|21178.51|21299.56|21179.56|21297.77|21177.77|10
1630202810000|2021-08-29 02:06:50|21298.08|21178.08|21297.92|21177.92|21298.08|21178.08|21297.25|21177.25|9
1630202820000|2021-08-29 02:07:00|21297.93|21177.93|21299.08|21179.08|21299.08|21179.08|21297.37|21177.37|10
1630202830000|2021-08-29 02:07:10|21299.44|21179.44|21299.17|21179.17|21299.98|21179.98|21299.17|21179.17|10
1630202840000|2021-08-29 02:07:20|21298.97|21178.97|21302.7|21182.7|21303.14|21183.14|21298.97|21178.97|10
1630202850000|2021-08-29 02:07:30|21302.4|21182.4|21303.67|21183.67|21303.95|21183.95|21302.4|21182.4|9
1630202860000|2021-08-29 02:07:40|21303.87|21183.87|21304.25|21184.25|21304.7|21184.7|21303.59|21183.59|10
1630202870000|2021-08-29 02:07:50|21304.59|21184.59|21307.02|21187.02|21307.02|21187.02|21304.59|21184.59|9
1630202880000|2021-08-29 02:08:00|21307.19|21187.19|21306.65|21186.65|21307.5|21187.5|21306.57|21186.57|10
1630202890000|2021-08-29 02:08:10|21306.58|21186.58|21308.35|21188.35|21308.35|21188.35|21306.57|21186.57|10
1630202900000|2021-08-29 02:08:20|21308.79|21188.79|21309.03|21189.03|21309.03|21189.03|21307.47|21187.47|10
1630202910000|2021-08-29 02:08:30|21309.56|21189.56|21308.95|21188.95|21309.56|21189.56|21307.41|21187.41|10
1630202920000|2021-08-29 02:08:40|21308.59|21188.59|21306.33|21186.33|21308.59|21188.59|21306.33|21186.33|10
1630202930000|2021-08-29 02:08:50|21306.45|21186.45|21303.29|21183.29|21306.45|21186.45|21303.29|21183.29|10
1630202940000|2021-08-29 02:09:00|21303.14|21183.14|21304.6|21184.6|21304.81|21184.81|21303.09|21183.09|10
1630202950000|2021-08-29 02:09:10|21303.9|21183.9|21300.38|21180.38|21303.9|21183.9|21300.38|21180.38|10
1630202960000|2021-08-29 02:09:20|21300.16|21180.16|21298.48|21178.48|21300.16|21180.16|21298.48|21178.48|10
1630202970000|2021-08-29 02:09:30|21298.97|21178.97|21297.34|21177.34|21299.29|21179.29|21297.34|21177.34|10
1630202980000|2021-08-29 02:09:40|21297.61|21177.61|21296.67|21176.67|21297.86|21177.86|21296.67|21176.67|8
1630202990000|2021-08-29 02:09:50|21296.69|21176.69|21301.39|21181.39|21301.47|21181.47|21296.69|21176.69|10
1630203000000|2021-08-29 02:10:00|21301.49|21181.49|21301.48|21181.48|21302.35|21182.35|21300.18|21180.18|10
1630203010000|2021-08-29 02:10:10|21301.37|21181.37|21300.83|21180.83|21302.45|21182.45|21300.82|21180.82|10
1630203020000|2021-08-29 02:10:20|21300.85|21180.85|21299.14|21179.14|21300.85|21180.85|21298.77|21178.77|10
1630203030000|2021-08-29 02:10:30|21299.21|21179.21|21295.08|21175.08|21299.21|21179.21|21295.01|21175.01|9
1630203040000|2021-08-29 02:10:40|21295.06|21175.06|21296.56|21176.56|21296.69|21176.69|21295.06|21175.06|9
1630203050000|2021-08-29 02:10:50|21296.38|21176.38|21294.34|21174.34|21296.38|21176.38|21294.34|21174.34|10
1630203060000|2021-08-29 02:11:00|21294.12|21174.12|21293.8|21173.8|21294.15|21174.15|21292.91|21172.91|10
1630203070000|2021-08-29 02:11:10|21294.12|21174.12|21291.35|21171.35|21294.25|21174.25|21291.35|21171.35|10
1630203080000|2021-08-29 02:11:20|21290.38|21170.38|21290.73|21170.73|21292.41|21172.41|21289.95|21169.95|10
1630203090000|2021-08-29 02:11:30|21290.78|21170.78|21289.11|21169.11|21290.89|21170.89|21289.11|21169.11|9
1630203100000|2021-08-29 02:11:40|21288.71|21168.71|21288.57|21168.57|21288.98|21168.98|21288.57|21168.57|8
1630203110000|2021-08-29 02:11:50|21288.55|21168.55|21289.37|21169.37|21290.14|21170.14|21288.55|21168.55|9
1630203120000|2021-08-29 02:12:00|21291.04|21171.04|21289.81|21169.81|21291.04|21171.04|21289.42|21169.42|9
1630203130000|2021-08-29 02:12:10|21291.29|21171.29|21289.28|21169.28|21291.29|21171.29|21288.94|21168.94|9
1630203140000|2021-08-29 02:12:20|21289.34|21169.34|21292.71|21172.71|21292.71|21172.71|21288.99|21168.99|10
1630203150000|2021-08-29 02:12:30|21293|21173|21294.8|21174.8|21295.1|21175.1|21293|21173|10
1630203160000|2021-08-29 02:12:40|21294.17|21174.17|21296.91|21176.91|21296.91|21176.91|21294.13|21174.13|6
1630203170000|2021-08-29 02:12:50|21296.43|21176.43|21297.15|21177.15|21297.2|21177.2|21295.95|21175.95|9
1630203180000|2021-08-29 02:13:00|21297.8|21177.8|21297.28|21177.28|21297.97|21177.97|21297.25|21177.25|9
1630203190000|2021-08-29 02:13:10|21297.19|21177.19|21297.5|21177.5|21298.07|21178.07|21296.93|21176.93|9
1630203200000|2021-08-29 02:13:20|21299.84|21179.84|21297.43|21177.43|21299.88|21179.88|21297.43|21177.43|10
1630203210000|2021-08-29 02:13:30|21297.42|21177.42|21289.52|21169.52|21297.42|21177.42|21289.52|21169.52|9
1630203220000|2021-08-29 02:13:40|21288.81|21168.81|21288.24|21168.24|21288.81|21168.81|21287.09|21167.09|9
1630203230000|2021-08-29 02:13:50|21288.41|21168.41|21285.04|21165.04|21289.11|21169.11|21285.04|21165.04|10
1630203240000|2021-08-29 02:14:00|21284.76|21164.76|21280.14|21160.14|21284.79|21164.79|21280.14|21160.14|9
1630203250000|2021-08-29 02:14:10|21280.38|21160.38|21277.67|21157.67|21280.38|21160.38|21277.49|21157.49|10
1630203260000|2021-08-29 02:14:20|21277.5|21157.5|21273.94|21153.94|21277.5|21157.5|21273.55|21153.55|10
1630203270000|2021-08-29 02:14:30|21274.25|21154.25|21275.02|21155.02|21275.41|21155.41|21274.16|21154.16|10
1630203280000|2021-08-29 02:14:40|21274.86|21154.86|21269.41|21149.41|21274.86|21154.86|21269.41|21149.41|10
1630203290000|2021-08-29 02:14:50|21269.3|21149.3|21269.4|21149.4|21269.69|21149.69|21269.3|21149.3|10
1630203300000|2021-08-29 02:15:00|21269.96|21149.96|21271.04|21151.04|21271.74|21151.74|21269.96|21149.96|10
1630203310000|2021-08-29 02:15:10|21271.55|21151.55|21271.96|21151.96|21272.03|21152.03|21270.55|21150.55|10
1630203320000|2021-08-29 02:15:20|21272.17|21152.17|21273.54|21153.54|21273.54|21153.54|21271.87|21151.87|10
1630203330000|2021-08-29 02:15:30|21273.75|21153.75|21271.87|21151.87|21274.2|21154.2|21271.44|21151.44|10
1630203340000|2021-08-29 02:15:40|21272.03|21152.03|21271.33|21151.33|21272.03|21152.03|21271.26|21151.26|10
1630203350000|2021-08-29 02:15:50|21270.61|21150.61|21267.93|21147.93|21270.61|21150.61|21267.93|21147.93|10
1630203360000|2021-08-29 02:16:00|21268.07|21148.07|21268.66|21148.66|21268.66|21148.66|21267.22|21147.22|10
1630203370000|2021-08-29 02:16:10|21269.12|21149.12|21267.36|21147.36|21269.12|21149.12|21267.36|21147.36|10
1630203380000|2021-08-29 02:16:20|21267.35|21147.35|21269.01|21149.01|21269.01|21149.01|21267.15|21147.15|9
1630203390000|2021-08-29 02:16:30|21269.03|21149.03|21268.04|21148.04|21269.15|21149.15|21268.04|21148.04|10
1630203400000|2021-08-29 02:16:40|21267.61|21147.61|21265.77|21145.77|21267.61|21147.61|21265.77|21145.77|9
1630203410000|2021-08-29 02:16:50|21265.91|21145.91|21259.41|21139.41|21265.91|21145.91|21259.41|21139.41|10
1630203420000|2021-08-29 02:17:00|21259.26|21139.26|21258.27|21138.27|21259.42|21139.42|21257.88|21137.88|10
1630203430000|2021-08-29 02:17:10|21258.2|21138.2|21261.34|21141.34|21261.34|21141.34|21258.2|21138.2|10
1630203440000|2021-08-29 02:17:20|21261.3|21141.3|21262.22|21142.22|21263.39|21143.39|21261.01|21141.01|10
1630203450000|2021-08-29 02:17:30|21262.61|21142.61|21261.57|21141.57|21262.85|21142.85|21261.29|21141.29|10
1630203460000|2021-08-29 02:17:40|21262.14|21142.14|21261.97|21141.97|21262.95|21142.95|21261.71|21141.71|10
1630203470000|2021-08-29 02:17:50|21262.06|21142.06|21262.28|21142.28|21262.28|21142.28|21261.9|21141.9|9
1630203480000|2021-08-29 02:18:00|21262.04|21142.04|21263.67|21143.67|21263.67|21143.67|21261.94|21141.94|9
1630203490000|2021-08-29 02:18:10|21263.93|21143.93|21266.35|21146.35|21266.47|21146.47|21263.93|21143.93|10
1630203500000|2021-08-29 02:18:20|21267.02|21147.02|21267.16|21147.16|21267.52|21147.52|21266.97|21146.97|9
1630203510000|2021-08-29 02:18:30|21267.59|21147.59|21268.31|21148.31|21268.31|21148.31|21266.78|21146.78|10
1630203520000|2021-08-29 02:18:40|21268.04|21148.04|21269.52|21149.52|21269.52|21149.52|21267.91|21147.91|9
1630203530000|2021-08-29 02:18:50|21269.43|21149.43|21268.22|21148.22|21270.08|21150.08|21268.22|21148.22|10
1630203540000|2021-08-29 02:19:00|21268.43|21148.43|21269.91|21149.91|21269.98|21149.98|21268.01|21148.01|10
1630203550000|2021-08-29 02:19:10|21270.51|21150.51|21274.19|21154.19|21274.32|21154.32|21270.51|21150.51|10
1630203560000|2021-08-29 02:19:20|21273.92|21153.92|21274.98|21154.98|21275.03|21155.03|21273.92|21153.92|10
1630203570000|2021-08-29 02:19:30|21275.07|21155.07|21273.67|21153.67|21275.3|21155.3|21273.51|21153.51|10
1630203580000|2021-08-29 02:19:40|21273.78|21153.78|21270.31|21150.31|21273.78|21153.78|21270.11|21150.11|10
1630203590000|2021-08-29 02:19:50|21270.43|21150.43|21269.59|21149.59|21270.43|21150.43|21269.31|21149.31|9
1630203600000|2021-08-29 02:20:00|21269.38|21149.38|21268.57|21148.57|21269.5|21149.5|21268.57|21148.57|9
1630203610000|2021-08-29 02:20:10|21268.64|21148.64|21268.45|21148.45|21269.73|21149.73|21268.33|21148.33|8
1630203620000|2021-08-29 02:20:20|21268.67|21148.67|21268.52|21148.52|21268.71|21148.71|21268.17|21148.17|9
1630203630000|2021-08-29 02:20:30|21268.63|21148.63|21271.57|21151.57|21271.57|21151.57|21268.63|21148.63|10
1630203640000|2021-08-29 02:20:40|21271.49|21151.49|21275.68|21155.68|21275.68|21155.68|21271.49|21151.49|10
1630203650000|2021-08-29 02:20:50|21274.96|21154.96|21277.9|21157.9|21277.9|21157.9|21274.7|21154.7|10
1630203660000|2021-08-29 02:21:00|21277.78|21157.78|21278.65|21158.65|21278.65|21158.65|21276.84|21156.84|10
1630203670000|2021-08-29 02:21:10|21278.71|21158.71|21276.95|21156.95|21278.78|21158.78|21275.78|21155.78|10
1630203680000|2021-08-29 02:21:20|21278.05|21158.05|21275.85|21155.85|21278.1|21158.1|21275.85|21155.85|10
1630203690000|2021-08-29 02:21:30|21275.45|21155.45|21277.02|21157.02|21277.02|21157.02|21275.27|21155.27|10
1630203700000|2021-08-29 02:21:40|21277|21157|21276.17|21156.17|21277.11|21157.11|21275.72|21155.72|10
1630203710000|2021-08-29 02:21:50|21276.29|21156.29|21280.35|21160.35|21280.35|21160.35|21276.29|21156.29|9
1630203720000|2021-08-29 02:22:00|21280.85|21160.85|21280.6|21160.6|21281.13|21161.13|21279.93|21159.93|10
1630203730000|2021-08-29 02:22:10|21280.64|21160.64|21283.4|21163.4|21283.67|21163.67|21280.64|21160.64|10
1630203740000|2021-08-29 02:22:20|21283.21|21163.21|21284.27|21164.27|21284.27|21164.27|21283.16|21163.16|10
1630203750000|2021-08-29 02:22:30|21284.42|21164.42|21283.61|21163.61|21285.03|21165.03|21283.39|21163.39|10
1630203760000|2021-08-29 02:22:40|21284.71|21164.71|21283.48|21163.48|21284.71|21164.71|21283.48|21163.48|10
1630203770000|2021-08-29 02:22:50|21285.11|21165.11|21287.02|21167.02|21287.02|21167.02|21284.48|21164.48|10
1630203780000|2021-08-29 02:23:00|21287.11|21167.11|21290.29|21170.29|21290.29|21170.29|21287.11|21167.11|10
1630203790000|2021-08-29 02:23:10|21290.6|21170.6|21287.87|21167.87|21290.6|21170.6|21287.56|21167.56|10
1630203800000|2021-08-29 02:23:20|21288.1|21168.1|21287.68|21167.68|21288.68|21168.68|21286.98|21166.98|10
1630203810000|2021-08-29 02:23:30|21288.18|21168.18|21286.9|21166.9|21288.2|21168.2|21286.62|21166.62|10
1630203820000|2021-08-29 02:23:40|21286.58|21166.58|21286.59|21166.59|21287.49|21167.49|21286.58|21166.58|10
1630203830000|2021-08-29 02:23:50|21286.19|21166.19|21285.32|21165.32|21286.88|21166.88|21285.32|21165.32|10
1630203840000|2021-08-29 02:24:00|21285.64|21165.64|21286.24|21166.24|21286.93|21166.93|21285.64|21165.64|10
1630203850000|2021-08-29 02:24:10|21287.08|21167.08|21290.63|21170.63|21290.63|21170.63|21287.08|21167.08|10
1630203860000|2021-08-29 02:24:20|21288.85|21168.85|21291.91|21171.91|21291.91|21171.91|21288.78|21168.78|9
1630203870000|2021-08-29 02:24:30|21292.61|21172.61|21295.44|21175.44|21295.64|21175.64|21292|21172|10
1630203880000|2021-08-29 02:24:40|21295.83|21175.83|21291.91|21171.91|21295.83|21175.83|21291.9|21171.9|10
1630203890000|2021-08-29 02:24:50|21291.24|21171.24|21291.06|21171.06|21291.24|21171.24|21289.91|21169.91|8
1630203900000|2021-08-29 02:25:00|21291.25|21171.25|21292.77|21172.77|21292.77|21172.77|21291.23|21171.23|10
1630203910000|2021-08-29 02:25:10|21293.11|21173.11|21290.51|21170.51|21293.11|21173.11|21288.92|21168.92|10
1630203920000|2021-08-29 02:25:20|21292|21172|21292.55|21172.55|21293.37|21173.37|21291.86|21171.86|10
1630203930000|2021-08-29 02:25:30|21292.44|21172.44|21291.96|21171.96|21292.75|21172.75|21291.96|21171.96|10
1630203940000|2021-08-29 02:25:40|21291.87|21171.87|21289.97|21169.97|21291.87|21171.87|21289.09|21169.09|10
1630203950000|2021-08-29 02:25:50|21289.67|21169.67|21286.58|21166.58|21289.67|21169.67|21286.58|21166.58|10
1630203960000|2021-08-29 02:26:00|21286.49|21166.49|21284.14|21164.14|21286.49|21166.49|21284.14|21164.14|10
1630203970000|2021-08-29 02:26:10|21284.33|21164.33|21282.74|21162.74|21284.49|21164.49|21282.5|21162.5|10
1630203980000|2021-08-29 02:26:20|21282.82|21162.82|21282.68|21162.68|21282.83|21162.83|21282.41|21162.41|9
1630203990000|2021-08-29 02:26:30|21282.57|21162.57|21282.98|21162.98|21283.05|21163.05|21282.46|21162.46|9
1630204000000|2021-08-29 02:26:40|21282.68|21162.68|21281.62|21161.62|21282.68|21162.68|21281.62|21161.62|10
1630204010000|2021-08-29 02:26:50|21281.8|21161.8|21280.87|21160.87|21281.8|21161.8|21280.42|21160.42|10
1630204020000|2021-08-29 02:27:00|21280.71|21160.71|21280.24|21160.24|21280.71|21160.71|21280.02|21160.02|9
1630204030000|2021-08-29 02:27:10|21280.1|21160.1|21279.73|21159.73|21280.1|21160.1|21279.64|21159.64|9
1630204040000|2021-08-29 02:27:20|21279.71|21159.71|21278.72|21158.72|21280.48|21160.48|21278.72|21158.72|10
1630204050000|2021-08-29 02:27:30|21277.65|21157.65|21275.29|21155.29|21277.65|21157.65|21275.23|21155.23|10
1630204060000|2021-08-29 02:27:40|21274.82|21154.82|21273.91|21153.91|21274.82|21154.82|21273.69|21153.69|10
1630204070000|2021-08-29 02:27:50|21275.03|21155.03|21275.66|21155.66|21275.66|21155.66|21274.92|21154.92|9
1630204080000|2021-08-29 02:28:00|21275.64|21155.64|21273.74|21153.74|21275.64|21155.64|21273.45|21153.45|10
1630204090000|2021-08-29 02:28:10|21273.56|21153.56|21275.82|21155.82|21275.82|21155.82|21273.56|21153.56|10
1630204100000|2021-08-29 02:28:20|21275.79|21155.79|21277.1|21157.1|21277.1|21157.1|21275.66|21155.66|10
1630204110000|2021-08-29 02:28:30|21277.03|21157.03|21276.48|21156.48|21278|21158|21276.48|21156.48|10
1630204120000|2021-08-29 02:28:40|21277.18|21157.18|21278.47|21158.47|21278.47|21158.47|21277.18|21157.18|10
1630204130000|2021-08-29 02:28:50|21278.33|21158.33|21278.9|21158.9|21278.94|21158.94|21277.96|21157.96|9
1630204140000|2021-08-29 02:29:00|21279.18|21159.18|21279.05|21159.05|21279.42|21159.42|21279.05|21159.05|10
1630204150000|2021-08-29 02:29:10|21278.84|21158.84|21278.25|21158.25|21278.84|21158.84|21278.11|21158.11|8
1630204160000|2021-08-29 02:29:20|21279.26|21159.26|21280.95|21160.95|21281.65|21161.65|21279.26|21159.26|10
1630204170000|2021-08-29 02:29:30|21281.44|21161.44|21281.36|21161.36|21283.27|21163.27|21281.36|21161.36|10
1630204180000|2021-08-29 02:29:40|21281.09|21161.09|21278.92|21158.92|21281.09|21161.09|21278.92|21158.92|10
1630204190000|2021-08-29 02:29:50|21279.07|21159.07|21278.65|21158.65|21279.24|21159.24|21278.63|21158.63|10
1630204200000|2021-08-29 02:30:00|21278.66|21158.66|21283.05|21163.05|21283.05|21163.05|21278.06|21158.06|10
1630204210000|2021-08-29 02:30:10|21283.23|21163.23|21284.73|21164.73|21284.73|21164.73|21283.23|21163.23|10
1630204220000|2021-08-29 02:30:20|21284.83|21164.83|21283.97|21163.97|21285.02|21165.02|21282.48|21162.48|10
1630204230000|2021-08-29 02:30:30|21283.85|21163.85|21281.04|21161.04|21283.85|21163.85|21281.04|21161.04|10
1630204240000|2021-08-29 02:30:40|21280.95|21160.95|21281.41|21161.41|21281.41|21161.41|21280.5|21160.5|8
1630204250000|2021-08-29 02:30:50|21281.24|21161.24|21281.66|21161.66|21281.9|21161.9|21281.24|21161.24|9
1630204260000|2021-08-29 02:31:00|21281.53|21161.53|21280.8|21160.8|21281.53|21161.53|21280.8|21160.8|9
1630204270000|2021-08-29 02:31:10|21280.76|21160.76|21282.36|21162.36|21282.36|21162.36|21280.37|21160.37|10
1630204280000|2021-08-29 02:31:20|21282.71|21162.71|21281.63|21161.63|21282.71|21162.71|21281.23|21161.23|9
1630204290000|2021-08-29 02:31:30|21281.77|21161.77|21281.86|21161.86|21282.3|21162.3|21281.71|21161.71|10
1630204300000|2021-08-29 02:31:40|21282.13|21162.13|21286.68|21166.68|21286.68|21166.68|21282.13|21162.13|10
1630204310000|2021-08-29 02:31:50|21286.65|21166.65|21284.61|21164.61|21286.65|21166.65|21284.5|21164.5|10
1630204320000|2021-08-29 02:32:00|21284.55|21164.55|21284.95|21164.95|21285.19|21165.19|21284.4|21164.4|10
1630204330000|2021-08-29 02:32:10|21285.07|21165.07|21285.65|21165.65|21285.66|21165.66|21285.07|21165.07|8
1630204340000|2021-08-29 02:32:20|21286.04|21166.04|21286.92|21166.92|21286.92|21166.92|21285.92|21165.92|10
1630204350000|2021-08-29 02:32:30|21287|21167|21291.53|21171.53|21291.53|21171.53|21287|21167|10
1630204360000|2021-08-29 02:32:40|21292.82|21172.82|21289.9|21169.9|21292.82|21172.82|21289.75|21169.75|10
1630204370000|2021-08-29 02:32:50|21289.72|21169.72|21288.44|21168.44|21289.72|21169.72|21288.41|21168.41|10
1630204380000|2021-08-29 02:33:00|21288.39|21168.39|21287.27|21167.27|21288.39|21168.39|21286.85|21166.85|10
1630204390000|2021-08-29 02:33:10|21287.05|21167.05|21286.39|21166.39|21288.72|21168.72|21286.38|21166.38|8
1630204400000|2021-08-29 02:33:20|21286.2|21166.2|21283.68|21163.68|21286.63|21166.63|21283.36|21163.36|10
1630204410000|2021-08-29 02:33:30|21283.28|21163.28|21283.07|21163.07|21283.28|21163.28|21282.52|21162.52|8
1630204420000|2021-08-29 02:33:40|21283.08|21163.08|21282.78|21162.78|21283.08|21163.08|21282.55|21162.55|10
1630204430000|2021-08-29 02:33:50|21282.01|21162.01|21278.53|21158.53|21282.01|21162.01|21278.09|21158.09|10
1630204440000|2021-08-29 02:34:00|21276.77|21156.77|21275.47|21155.47|21277.62|21157.62|21275.45|21155.45|10
1630204450000|2021-08-29 02:34:10|21276.08|21156.08|21276.4|21156.4|21277.13|21157.13|21276.08|21156.08|10
1630204460000|2021-08-29 02:34:20|21276.39|21156.39|21279.76|21159.76|21279.76|21159.76|21276.39|21156.39|10
1630204470000|2021-08-29 02:34:30|21280.38|21160.38|21282.38|21162.38|21282.4|21162.4|21280.38|21160.38|10
1630204480000|2021-08-29 02:34:40|21283.34|21163.34|21284.9|21164.9|21284.96|21164.96|21283.34|21163.34|10
1630204490000|2021-08-29 02:34:50|21286.15|21166.15|21289.94|21169.94|21289.94|21169.94|21286.15|21166.15|10
1630204500000|2021-08-29 02:35:00|21289.92|21169.92|21291.96|21171.96|21292.02|21172.02|21289.92|21169.92|10
1630204510000|2021-08-29 02:35:10|21291.55|21171.55|21291.17|21171.17|21291.7|21171.7|21289.67|21169.67|10
1630204520000|2021-08-29 02:35:20|21291.06|21171.06|21290.34|21170.34|21291.06|21171.06|21290.19|21170.19|9
1630204530000|2021-08-29 02:35:30|21290.04|21170.04|21289.93|21169.93|21290.58|21170.58|21289.71|21169.71|10
1630204540000|2021-08-29 02:35:40|21289.89|21169.89|21286.13|21166.13|21289.89|21169.89|21286.13|21166.13|10
1630204550000|2021-08-29 02:35:50|21285.18|21165.18|21282.79|21162.79|21285.18|21165.18|21282.79|21162.79|10
1630204560000|2021-08-29 02:36:00|21281.4|21161.4|21278.14|21158.14|21281.4|21161.4|21278.14|21158.14|10
1630204570000|2021-08-29 02:36:10|21277.49|21157.49|21273.18|21153.18|21277.49|21157.49|21273.18|21153.18|10
1630204580000|2021-08-29 02:36:20|21273.19|21153.19|21259.45|21139.45|21273.19|21153.19|21259.45|21139.45|10
1630204590000|2021-08-29 02:36:30|21258.18|21138.18|21249.82|21129.82|21258.18|21138.18|21248.17|21128.17|10
1630204600000|2021-08-29 02:36:40|21249.01|21129.01|21242.28|21122.28|21249.71|21129.71|21242.28|21122.28|10
1630204610000|2021-08-29 02:36:50|21242.47|21122.47|21240.17|21120.17|21242.77|21122.77|21239.77|21119.77|10
1630204620000|2021-08-29 02:37:00|21239.78|21119.78|21235.83|21115.83|21239.78|21119.78|21235.83|21115.83|10
1630204630000|2021-08-29 02:37:10|21235.97|21115.97|21233.94|21113.94|21235.97|21115.97|21233.94|21113.94|10
1630204640000|2021-08-29 02:37:20|21234.04|21114.04|21236.91|21116.91|21237.34|21117.34|21234.04|21114.04|10
1630204650000|2021-08-29 02:37:30|21237.76|21117.76|21237.41|21117.41|21237.82|21117.82|21236.44|21116.44|10
1630204660000|2021-08-29 02:37:40|21237.33|21117.33|21235.13|21115.13|21237.33|21117.33|21234.86|21114.86|10
1630204670000|2021-08-29 02:37:50|21235.32|21115.32|21234.12|21114.12|21235.32|21115.32|21234.12|21114.12|10
1630204680000|2021-08-29 02:38:00|21234.1|21114.1|21233.02|21113.02|21234.21|21114.21|21233.02|21113.02|9
1630204690000|2021-08-29 02:38:10|21233.37|21113.37|21232.86|21112.86|21233.37|21113.37|21232.7|21112.7|10
1630204700000|2021-08-29 02:38:20|21232.84|21112.84|21235.94|21115.94|21235.94|21115.94|21231.82|21111.82|10
1630204710000|2021-08-29 02:38:30|21237.15|21117.15|21239.7|21119.7|21239.83|21119.83|21237.15|21117.15|9
1630204720000|2021-08-29 02:38:40|21239.85|21119.85|21239.67|21119.67|21241.34|21121.34|21239.56|21119.56|10
1630204730000|2021-08-29 02:38:50|21239.31|21119.31|21235.44|21115.44|21239.31|21119.31|21235.11|21115.11|10
1630204740000|2021-08-29 02:39:00|21235|21115|21236.27|21116.27|21236.75|21116.75|21234.98|21114.98|10
1630204750000|2021-08-29 02:39:10|21236.02|21116.02|21233.92|21113.92|21236.02|21116.02|21233.92|21113.92|10
1630204760000|2021-08-29 02:39:20|21233.38|21113.38|21229.71|21109.71|21233.38|21113.38|21229.71|21109.71|10
1630204770000|2021-08-29 02:39:30|21229.45|21109.45|21211.53|21091.53|21229.45|21109.45|21211.53|21091.53|10
1630204780000|2021-08-29 02:39:40|21203.11|21083.11|21189.49|21069.49|21203.11|21083.11|21188.39|21068.39|10
1630204790000|2021-08-29 02:39:50|21190.21|21070.21|21190.96|21070.96|21192.27|21072.27|21190.21|21070.21|10
1630204800000|2021-08-29 02:40:00|21190.49|21070.49|21194.11|21074.11|21194.11|21074.11|21190.49|21070.49|10
1630204810000|2021-08-29 02:40:10|21193.95|21073.95|21194.97|21074.97|21195.15|21075.15|21192.41|21072.41|10
1630204820000|2021-08-29 02:40:20|21194.81|21074.81|21195.97|21075.97|21196.25|21076.25|21194.81|21074.81|10
1630204830000|2021-08-29 02:40:30|21195.55|21075.55|21200.41|21080.41|21200.41|21080.41|21195.55|21075.55|10
1630204840000|2021-08-29 02:40:40|21200.72|21080.72|21202.86|21082.86|21202.86|21082.86|21200.72|21080.72|10
1630204850000|2021-08-29 02:40:50|21203.28|21083.28|21204.25|21084.25|21205.95|21085.95|21202.92|21082.92|10
1630204860000|2021-08-29 02:41:00|21203.55|21083.55|21204.41|21084.41|21204.41|21084.41|21203.55|21083.55|10
1630204870000|2021-08-29 02:41:10|21204.96|21084.96|21208.45|21088.45|21208.45|21088.45|21204.96|21084.96|10
1630204880000|2021-08-29 02:41:20|21208.72|21088.72|21208.39|21088.39|21209.53|21089.53|21208.39|21088.39|10
1630204890000|2021-08-29 02:41:30|21208.18|21088.18|21213.65|21093.65|21213.65|21093.65|21206.94|21086.94|10
1630204900000|2021-08-29 02:41:40|21215.82|21095.82|21218.18|21098.18|21218.18|21098.18|21215.82|21095.82|9
1630204910000|2021-08-29 02:41:50|21218.15|21098.15|21215.76|21095.76|21218.15|21098.15|21215.71|21095.71|10
1630204920000|2021-08-29 02:42:00|21216.1|21096.1|21214.88|21094.88|21216.21|21096.21|21214.54|21094.54|10
1630204930000|2021-08-29 02:42:10|21213.68|21093.68|21211.11|21091.11|21213.68|21093.68|21211.11|21091.11|9
1630204940000|2021-08-29 02:42:20|21210.39|21090.39|21208.78|21088.78|21211.31|21091.31|21208.45|21088.45|10
1630204950000|2021-08-29 02:42:30|21208.97|21088.97|21204.16|21084.16|21208.97|21088.97|21204.16|21084.16|10
1630204960000|2021-08-29 02:42:40|21203.37|21083.37|21205.75|21085.75|21205.93|21085.93|21202.24|21082.24|10
1630204970000|2021-08-29 02:42:50|21205.53|21085.53|21205.11|21085.11|21206.25|21086.25|21205.11|21085.11|9
1630204980000|2021-08-29 02:43:00|21204.76|21084.76|21204.25|21084.25|21204.76|21084.76|21202.42|21082.42|9
1630204990000|2021-08-29 02:43:10|21204.29|21084.29|21205.73|21085.73|21206.31|21086.31|21204.29|21084.29|9
1630205000000|2021-08-29 02:43:20|21205.32|21085.32|21203.19|21083.19|21206.08|21086.08|21203|21083|10
1630205010000|2021-08-29 02:43:30|21203.8|21083.8|21204.32|21084.32|21205.02|21085.02|21203.5|21083.5|10
1630205020000|2021-08-29 02:43:40|21203.92|21083.92|21202.72|21082.72|21203.92|21083.92|21202.72|21082.72|10
1630205030000|2021-08-29 02:43:50|21202.62|21082.62|21200.01|21080.01|21202.62|21082.62|21199.99|21079.99|10
1630205040000|2021-08-29 02:44:00|21198.63|21078.63|21198.79|21078.79|21199.19|21079.19|21197.71|21077.71|10
1630205050000|2021-08-29 02:44:10|21199.1|21079.1|21196.82|21076.82|21199.1|21079.1|21196.82|21076.82|10
1630205060000|2021-08-29 02:44:20|21196.72|21076.72|21195.37|21075.37|21196.93|21076.93|21195.37|21075.37|10
1630205070000|2021-08-29 02:44:30|21195.28|21075.28|21195.97|21075.97|21196.01|21076.01|21194.41|21074.41|10
1630205080000|2021-08-29 02:44:40|21196.25|21076.25|21194.99|21074.99|21196.25|21076.25|21194.99|21074.99|10
1630205090000|2021-08-29 02:44:50|21194.83|21074.83|21189.26|21069.26|21194.83|21074.83|21189.26|21069.26|10
1630205100000|2021-08-29 02:45:00|21188.73|21068.73|21178.02|21058.02|21188.73|21068.73|21178.02|21058.02|10
1630205110000|2021-08-29 02:45:10|21178|21058|21171.87|21051.87|21178|21058|21171.29|21051.29|10
1630205120000|2021-08-29 02:45:20|21171.98|21051.98|21163.58|21043.58|21173.12|21053.12|21163.58|21043.58|10
1630205130000|2021-08-29 02:45:30|21163.49|21043.49|21158.32|21038.32|21163.49|21043.49|21158.32|21038.32|9
1630205140000|2021-08-29 02:45:40|21156.6|21036.6|21153.05|21033.05|21156.6|21036.6|21151.11|21031.11|10
1630205150000|2021-08-29 02:45:50|21153.07|21033.07|21152.1|21032.1|21153.76|21033.76|21152.1|21032.1|9
1630205160000|2021-08-29 02:46:00|21151.22|21031.22|21151.94|21031.94|21152.15|21032.15|21150.95|21030.95|9
1630205170000|2021-08-29 02:46:10|21151.64|21031.64|21150.53|21030.53|21152.76|21032.76|21150.53|21030.53|10
1630205180000|2021-08-29 02:46:20|21150.32|21030.32|21150.13|21030.13|21151.18|21031.18|21150.07|21030.07|10
1630205190000|2021-08-29 02:46:30|21150.38|21030.38|21149.31|21029.31|21150.47|21030.47|21149.06|21029.06|10
1630205200000|2021-08-29 02:46:40|21150.09|21030.09|21151.53|21031.53|21151.53|21031.53|21148.6|21028.6|10
1630205210000|2021-08-29 02:46:50|21152.25|21032.25|21151.25|21031.25|21152.83|21032.83|21150.09|21030.09|10
1630205220000|2021-08-29 02:47:00|21152.09|21032.09|21150.73|21030.73|21152.24|21032.24|21150.43|21030.43|9
1630205230000|2021-08-29 02:47:10|21150.27|21030.27|21149.49|21029.49|21150.27|21030.27|21149.34|21029.34|8
1630205240000|2021-08-29 02:47:20|21148.43|21028.43|21145.68|21025.68|21148.43|21028.43|21145.51|21025.51|10
1630205250000|2021-08-29 02:47:30|21145.2|21025.2|21142.37|21022.37|21145.21|21025.21|21142.37|21022.37|9
1630205260000|2021-08-29 02:47:40|21141.95|21021.95|21136.25|21016.25|21141.95|21021.95|21136.25|21016.25|10
1630205270000|2021-08-29 02:47:50|21135.94|21015.94|21133.31|21013.31|21136.13|21016.13|21133.31|21013.31|10
1630205280000|2021-08-29 02:48:00|21133.23|21013.23|21129.31|21009.31|21134.22|21014.22|21129.11|21009.11|9
1630205290000|2021-08-29 02:48:10|21128.68|21008.68|21111.98|20991.98|21128.68|21008.68|21111.98|20991.98|10
1630205300000|2021-08-29 02:48:20|21111.73|20991.73|21106.44|20986.44|21111.73|20991.73|21106.44|20986.44|10
1630205310000|2021-08-29 02:48:30|21104.75|20984.75|21097.55|20977.55|21104.75|20984.75|21097.55|20977.55|10
1630205320000|2021-08-29 02:48:40|21098.57|20978.57|21097.68|20977.68|21100.17|20980.17|21097.68|20977.68|10
1630205330000|2021-08-29 02:48:50|21097.26|20977.26|21100.33|20980.33|21100.64|20980.64|21095.91|20975.91|10
1630205340000|2021-08-29 02:49:00|21101.82|20981.82|21103.98|20983.98|21103.98|20983.98|21101.33|20981.33|10
1630205350000|2021-08-29 02:49:10|21103.62|20983.62|21103.99|20983.99|21104.3|20984.3|21103.62|20983.62|10
1630205360000|2021-08-29 02:49:20|21103.9|20983.9|21105.67|20985.67|21105.92|20985.92|21103.9|20983.9|9
1630205370000|2021-08-29 02:49:30|21105.97|20985.97|21107.87|20987.87|21107.87|20987.87|21105.97|20985.97|10
1630205380000|2021-08-29 02:49:40|21107.58|20987.58|21103.11|20983.11|21108.05|20988.05|21103.11|20983.11|10
1630205390000|2021-08-29 02:49:50|21103.25|20983.25|21099.81|20979.81|21103.25|20983.25|21099.81|20979.81|9
1630205400000|2021-08-29 02:50:00|21097.53|20977.53|21084.29|20964.29|21097.53|20977.53|21084.29|20964.29|10
1630205410000|2021-08-29 02:50:10|21081.36|20961.36|21061.66|20941.66|21081.36|20961.36|21061.66|20941.66|10
1630205420000|2021-08-29 02:50:20|21059.48|20939.48|21054.13|20934.13|21060.84|20940.84|21054.13|20934.13|10
1630205430000|2021-08-29 02:50:30|21055.12|20935.12|21050.06|20930.06|21055.75|20935.75|21048.1|20928.1|10
1630205440000|2021-08-29 02:50:40|21047.77|20927.77|21036.83|20916.83|21047.77|20927.77|21036.83|20916.83|10
1630205450000|2021-08-29 02:50:50|21034.43|20914.43|21025.3|20905.3|21034.45|20914.45|21023.43|20903.43|10
1630205460000|2021-08-29 02:51:00|21024.55|20904.55|21040.45|20920.45|21040.45|20920.45|21023.12|20903.12|10
1630205470000|2021-08-29 02:51:10|21040.61|20920.61|21039.09|20919.09|21041.45|20921.45|21039.09|20919.09|10
1630205480000|2021-08-29 02:51:20|21038.48|20918.48|21030.76|20910.76|21038.63|20918.63|21030.76|20910.76|10
1630205490000|2021-08-29 02:51:30|21030.43|20910.43|21030.43|20910.43|21030.43|20910.43|21029.05|20909.05|10
1630205500000|2021-08-29 02:51:40|21028.97|20908.97|21031.5|20911.5|21032.09|20912.09|21028.97|20908.97|10
1630205510000|2021-08-29 02:51:50|21031.02|20911.02|21021.52|20901.52|21031.87|20911.87|21021.09|20901.09|10
1630205520000|2021-08-29 02:52:00|21021.58|20901.58|21027.26|20907.26|21027.26|20907.26|21021.49|20901.49|10
1630205530000|2021-08-29 02:52:10|21027.05|20907.05|21028.07|20908.07|21028.37|20908.37|21027.05|20907.05|10
1630205540000|2021-08-29 02:52:20|21029.23|20909.23|21035.67|20915.67|21035.67|20915.67|21029.23|20909.23|10
1630205550000|2021-08-29 02:52:30|21035.29|20915.29|21039.68|20919.68|21039.68|20919.68|21035.29|20915.29|10
1630205560000|2021-08-29 02:52:40|21039.94|20919.94|21042.05|20922.05|21042.05|20922.05|21039.47|20919.47|9
1630205570000|2021-08-29 02:52:50|21042.34|20922.34|21040.43|20920.43|21042.34|20922.34|21040.15|20920.15|10
1630205580000|2021-08-29 02:53:00|21041.86|20921.86|21049.07|20929.07|21049.07|20929.07|21041.86|20921.86|10
1630205590000|2021-08-29 02:53:10|21050.23|20930.23|21051.42|20931.42|21051.71|20931.71|21050.23|20930.23|10
1630205600000|2021-08-29 02:53:20|21050.71|20930.71|21051.24|20931.24|21051.33|20931.33|21050.71|20930.71|10
1630205610000|2021-08-29 02:53:30|21050.19|20930.19|21052.66|20932.66|21053.16|20933.16|21049.84|20929.84|10
1630205620000|2021-08-29 02:53:40|21053.37|20933.37|21054.62|20934.62|21054.62|20934.62|21052.42|20932.42|9
1630205630000|2021-08-29 02:53:50|21054.02|20934.02|21059.29|20939.29|21059.31|20939.31|21054.02|20934.02|10
1630205640000|2021-08-29 02:54:00|21059.4|20939.4|21056.37|20936.37|21059.99|20939.99|21056.37|20936.37|11
1630205650000|2021-08-29 02:54:10|21054.77|20934.77|21050.32|20930.32|21054.77|20934.77|21050.26|20930.26|10
1630205660000|2021-08-29 02:54:20|21051.28|20931.28|21049.61|20929.61|21051.3|20931.3|21049.5|20929.5|10
1630205670000|2021-08-29 02:54:30|21049.51|20929.51|21048.73|20928.73|21049.51|20929.51|21047.54|20927.54|9
1630205680000|2021-08-29 02:54:40|21049.28|20929.28|21056.66|20936.66|21056.66|20936.66|21049.28|20929.28|11
1630205690000|2021-08-29 02:54:50|21057.09|20937.09|21056.22|20936.22|21057.52|20937.52|21055.87|20935.87|9
1630205700000|2021-08-29 02:55:00|21056.29|20936.29|21058.46|20938.46|21058.46|20938.46|21056.2|20936.2|10
1630205710000|2021-08-29 02:55:10|21058.32|20938.32|21052.65|20932.65|21058.32|20938.32|21052.65|20932.65|9
1630205720000|2021-08-29 02:55:20|21052.33|20932.33|21046.08|20926.08|21052.33|20932.33|21046.08|20926.08|10
1630205730000|2021-08-29 02:55:30|21046.24|20926.24|21040.71|20920.71|21046.24|20926.24|21040.71|20920.71|10
1630205740000|2021-08-29 02:55:40|21041.45|20921.45|21036.39|20916.39|21041.45|20921.45|21035.43|20915.43|11
1630205750000|2021-08-29 02:55:50|21036.77|20916.77|21035.5|20915.5|21037.06|20917.06|21035.5|20915.5|9
1630205760000|2021-08-29 02:56:00|21034.38|20914.38|21027.17|20907.17|21034.38|20914.38|21027.17|20907.17|10
1630205770000|2021-08-29 02:56:10|21027.07|20907.07|21018.59|20898.59|21027.07|20907.07|21018.59|20898.59|10
1630205780000|2021-08-29 02:56:20|21018.2|20898.2|21010.19|20890.19|21018.2|20898.2|21010.19|20890.19|11
1630205790000|2021-08-29 02:56:30|21009.67|20889.67|21010.68|20890.68|21010.77|20890.77|21009.55|20889.55|10
1630205800000|2021-08-29 02:56:40|21010.57|20890.57|21011.09|20891.09|21011.6|20891.6|21010.57|20890.57|9
1630205810000|2021-08-29 02:56:50|21010.18|20890.18|21009.77|20889.77|21010.18|20890.18|21009.24|20889.24|10
1630205820000|2021-08-29 02:57:00|21010.05|20890.05|21013.86|20893.86|21013.86|20893.86|21010|20890|10
1630205830000|2021-08-29 02:57:10|21014.39|20894.39|21009.4|20889.4|21014.39|20894.39|21009.29|20889.29|10
1630205840000|2021-08-29 02:57:20|21007.9|20887.9|21008.66|20888.66|21008.92|20888.92|21007.74|20887.74|10
1630205850000|2021-08-29 02:57:30|21008.83|20888.83|21009.13|20889.13|21009.13|20889.13|21007.39|20887.39|10
1630205860000|2021-08-29 02:57:40|21009.34|20889.34|21008.75|20888.75|21010.52|20890.52|21008.62|20888.62|10
1630205870000|2021-08-29 02:57:50|21008.71|20888.71|21003.97|20883.97|21008.71|20888.71|21003.62|20883.62|10
1630205880000|2021-08-29 02:58:00|21004.16|20884.16|21002.16|20882.16|21004.92|20884.92|21001.62|20881.62|10
1630205890000|2021-08-29 02:58:10|21002.03|20882.03|20996.39|20876.39|21002.03|20882.03|20996.39|20876.39|10
1630205900000|2021-08-29 02:58:20|20995.95|20875.95|20994.45|20874.45|20995.95|20875.95|20994.23|20874.23|10
1630205910000|2021-08-29 02:58:30|20994.31|20874.31|20988.25|20868.25|20994.4|20874.4|20988.25|20868.25|10
1630205920000|2021-08-29 02:58:40|20988.16|20868.16|20987.58|20867.58|20988.16|20868.16|20986.22|20866.22|9
1630205930000|2021-08-29 02:58:50|20987.09|20867.09|20985.57|20865.57|20987.09|20867.09|20984.65|20864.65|10
1630205940000|2021-08-29 02:59:00|20984.42|20864.42|20976.31|20856.31|20984.42|20864.42|20976.31|20856.31|10
1630205950000|2021-08-29 02:59:10|20974.51|20854.51|20967.67|20847.67|20975|20855|20966.59|20846.59|10
1630205960000|2021-08-29 02:59:20|20967.38|20847.38|20946|20826|20967.38|20847.38|20945.53|20825.53|10
1630205970000|2021-08-29 02:59:30|20943.88|20823.88|20947.7|20827.7|20948.54|20828.54|20943.62|20823.62|10
1630205980000|2021-08-29 02:59:40|20948.31|20828.31|20958.24|20838.24|20958.24|20838.24|20948.31|20828.31|10
1630205990000|2021-08-29 02:59:50|20959.98|20839.98|20969.43|20849.43|20969.43|20849.43|20959.98|20839.98|10
1630206000000|2021-08-29 03:00:00|20969.81|20849.81|20972.26|20852.26|20972.89|20852.89|20969.81|20849.81|10
1630206010000|2021-08-29 03:00:10|20973.81|20853.81|20970.59|20850.59|20973.81|20853.81|20969.85|20849.85|10
1630206020000|2021-08-29 03:00:20|20970.94|20850.94|20973.48|20853.48|20973.48|20853.48|20970.79|20850.79|9
1630206030000|2021-08-29 03:00:30|20974.21|20854.21|20972.44|20852.44|20975.58|20855.58|20972.44|20852.44|10
1630206040000|2021-08-29 03:00:40|20972.4|20852.4|20965.88|20845.88|20972.4|20852.4|20965.77|20845.77|10
1630206050000|2021-08-29 03:00:50|20963.99|20843.99|20957.36|20837.36|20963.99|20843.99|20957.36|20837.36|10
1630206060000|2021-08-29 03:01:00|20957.06|20837.06|20954.23|20834.23|20958.53|20838.53|20954.23|20834.23|9
1630206070000|2021-08-29 03:01:10|20954.06|20834.06|20955.38|20835.38|20955.38|20835.38|20953.69|20833.69|10
1630206080000|2021-08-29 03:01:20|20955.47|20835.47|20957.57|20837.57|20957.7|20837.7|20955.47|20835.47|10
1630206090000|2021-08-29 03:01:30|20956.77|20836.77|20957.36|20837.36|20957.61|20837.61|20956.43|20836.43|10
1630206100000|2021-08-29 03:01:40|20954.19|20834.19|20955.51|20835.51|20955.51|20835.51|20953.18|20833.18|10
1630206110000|2021-08-29 03:01:50|20954.92|20834.92|20951.72|20831.72|20955.12|20835.12|20951.72|20831.72|10
1630206120000|2021-08-29 03:02:00|20951.47|20831.47|20950.59|20830.59|20951.56|20831.56|20950.04|20830.04|9
1630206130000|2021-08-29 03:02:10|20949.13|20829.13|20946.86|20826.86|20949.13|20829.13|20946.86|20826.86|10
1630206140000|2021-08-29 03:02:20|20947.99|20827.99|20945.24|20825.24|20948.4|20828.4|20945.24|20825.24|10
1630206150000|2021-08-29 03:02:30|20944.64|20824.64|20939.85|20819.85|20944.64|20824.64|20939.85|20819.85|10
1630206160000|2021-08-29 03:02:40|20939.72|20819.72|20936.73|20816.73|20939.72|20819.72|20936.73|20816.73|10
1630206170000|2021-08-29 03:02:50|20937.08|20817.08|20935.92|20815.92|20938.21|20818.21|20935.92|20815.92|10
1630206180000|2021-08-29 03:03:00|20935.98|20815.98|20924.42|20804.42|20935.98|20815.98|20924.42|20804.42|10
1630206190000|2021-08-29 03:03:10|20924.52|20804.52|20925.07|20805.07|20925.74|20805.74|20924.39|20804.39|10
1630206200000|2021-08-29 03:03:20|20923.74|20803.74|20922.73|20802.73|20923.74|20803.74|20922.73|20802.73|10
1630206210000|2021-08-29 03:03:30|20922.92|20802.92|20918.27|20798.27|20923.11|20803.11|20917.37|20797.37|10
1630206220000|2021-08-29 03:03:40|20917.81|20797.81|20923.86|20803.86|20923.89|20803.89|20917.3|20797.3|10
1630206230000|2021-08-29 03:03:50|20925.3|20805.3|20926.17|20806.17|20926.17|20806.17|20924.32|20804.32|9
1630206240000|2021-08-29 03:04:00|20925.86|20805.86|20937.98|20817.98|20937.98|20817.98|20925.79|20805.79|10
1630206250000|2021-08-29 03:04:10|20940.16|20820.16|20952.26|20832.26|20952.26|20832.26|20940.16|20820.16|9
1630206260000|2021-08-29 03:04:20|20951.97|20831.97|20960.73|20840.73|20960.73|20840.73|20951.75|20831.75|10
1630206270000|2021-08-29 03:04:30|20960.77|20840.77|20960.75|20840.75|20962.96|20842.96|20960.53|20840.53|10
1630206280000|2021-08-29 03:04:40|20960.57|20840.57|20959.53|20839.53|20960.57|20840.57|20958.84|20838.84|10
1630206290000|2021-08-29 03:04:50|20959.5|20839.5|20961.1|20841.1|20961.1|20841.1|20959.25|20839.25|9
1630206300000|2021-08-29 03:05:00|20960.8|20840.8|20965.14|20845.14|20965.95|20845.95|20960.8|20840.8|10
1630206310000|2021-08-29 03:05:10|20965.34|20845.34|20968.59|20848.59|20968.59|20848.59|20965.33|20845.33|10
1630206320000|2021-08-29 03:05:20|20969.05|20849.05|20971.94|20851.94|20971.94|20851.94|20969.05|20849.05|10
1630206330000|2021-08-29 03:05:30|20971.8|20851.8|20972.49|20852.49|20972.7|20852.7|20971.8|20851.8|9
1630206340000|2021-08-29 03:05:40|20971.84|20851.84|20973.69|20853.69|20973.69|20853.69|20971.84|20851.84|8
1630206350000|2021-08-29 03:05:50|20974.31|20854.31|20975.62|20855.62|20975.77|20855.77|20974.31|20854.31|9
1630206360000|2021-08-29 03:06:00|20976.08|20856.08|20978.52|20858.52|20978.52|20858.52|20975.45|20855.45|10
1630206370000|2021-08-29 03:06:10|20978.49|20858.49|20986.21|20866.21|20986.21|20866.21|20978.49|20858.49|10
1630206380000|2021-08-29 03:06:20|20986.19|20866.19|20987.42|20867.42|20987.58|20867.58|20986.05|20866.05|10
1630206390000|2021-08-29 03:06:30|20987.59|20867.59|20987.04|20867.04|20988.16|20868.16|20987.04|20867.04|10
1630206400000|2021-08-29 03:06:40|20987.32|20867.32|20987.35|20867.35|20987.47|20867.47|20987.27|20867.27|8
1630206410000|2021-08-29 03:06:50|20988.81|20868.81|20989.35|20869.35|20989.48|20869.48|20988.81|20868.81|9
1630206420000|2021-08-29 03:07:00|20989.09|20869.09|20985.22|20865.22|20989.09|20869.09|20985.22|20865.22|10
1630206430000|2021-08-29 03:07:10|20985.73|20865.73|20982.55|20862.55|20985.73|20865.73|20982.34|20862.34|10
1630206440000|2021-08-29 03:07:20|20981.71|20861.71|20976.99|20856.99|20981.71|20861.71|20976.99|20856.99|10
1630206450000|2021-08-29 03:07:30|20976.33|20856.33|20974.7|20854.7|20976.33|20856.33|20973.84|20853.84|10
1630206460000|2021-08-29 03:07:40|20974.64|20854.64|20974.66|20854.66|20976.29|20856.29|20974.64|20854.64|10
1630206470000|2021-08-29 03:07:50|20974.64|20854.64|20975.51|20855.51|20975.51|20855.51|20974.51|20854.51|10
1630206480000|2021-08-29 03:08:00|20975.86|20855.86|20977.23|20857.23|20977.23|20857.23|20975.34|20855.34|9
1630206490000|2021-08-29 03:08:10|20978.77|20858.77|20972.92|20852.92|20978.77|20858.77|20972.92|20852.92|10
1630206500000|2021-08-29 03:08:20|20972.16|20852.16|20969.84|20849.84|20972.16|20852.16|20969.84|20849.84|10
1630206510000|2021-08-29 03:08:30|20969.74|20849.74|20967.31|20847.31|20969.74|20849.74|20967.22|20847.22|10
1630206520000|2021-08-29 03:08:40|20967.41|20847.41|20970.37|20850.37|20970.37|20850.37|20967.14|20847.14|10
1630206530000|2021-08-29 03:08:50|20970.46|20850.46|20971.89|20851.89|20971.89|20851.89|20970.43|20850.43|10
1630206540000|2021-08-29 03:09:00|20971.91|20851.91|20972.64|20852.64|20972.74|20852.74|20971.91|20851.91|9
1630206550000|2021-08-29 03:09:10|20972.22|20852.22|20973.91|20853.91|20973.91|20853.91|20972.22|20852.22|9
1630206560000|2021-08-29 03:09:20|20974.6|20854.6|20978.94|20858.94|20978.96|20858.96|20974.6|20854.6|10
1630206570000|2021-08-29 03:09:30|20978.87|20858.87|20985.61|20865.61|20985.61|20865.61|20978.87|20858.87|10
1630206580000|2021-08-29 03:09:40|20985.8|20865.8|20992.81|20872.81|20992.81|20872.81|20985.8|20865.8|10
1630206590000|2021-08-29 03:09:50|20992.7|20872.7|20994.9|20874.9|20996.48|20876.48|20992.35|20872.35|10
1630206600000|2021-08-29 03:10:00|20993.9|20873.9|20993.14|20873.14|20993.9|20873.9|20992.96|20872.96|9
1630206610000|2021-08-29 03:10:10|20993.57|20873.57|20989.31|20869.31|20993.57|20873.57|20989.31|20869.31|10
1630206620000|2021-08-29 03:10:20|20989.11|20869.11|20985.35|20865.35|20989.11|20869.11|20985.35|20865.35|10
1630206630000|2021-08-29 03:10:30|20984.95|20864.95|20986.17|20866.17|20986.17|20866.17|20983.75|20863.75|9
1630206640000|2021-08-29 03:10:40|20986.03|20866.03|20983.82|20863.82|20986.05|20866.05|20983.82|20863.82|10
1630206650000|2021-08-29 03:10:50|20983.75|20863.75|20977.87|20857.87|20983.75|20863.75|20977.87|20857.87|10
1630206660000|2021-08-29 03:11:00|20977.54|20857.54|20978.33|20858.33|20978.33|20858.33|20977.04|20857.04|10
1630206670000|2021-08-29 03:11:10|20978.16|20858.16|20975.44|20855.44|20978.49|20858.49|20975.33|20855.33|10
1630206680000|2021-08-29 03:11:20|20975.35|20855.35|20972.68|20852.68|20975.5|20855.5|20972.68|20852.68|10
1630206690000|2021-08-29 03:11:30|20970.79|20850.79|20971.43|20851.43|20972.33|20852.33|20970.66|20850.66|10
1630206700000|2021-08-29 03:11:40|20971.42|20851.42|20971.67|20851.67|20971.67|20851.67|20970.28|20850.28|9
1630206710000|2021-08-29 03:11:50|20971.79|20851.79|20971.11|20851.11|20971.79|20851.79|20970.79|20850.79|9
1630206720000|2021-08-29 03:12:00|20971.06|20851.06|20971.44|20851.44|20971.51|20851.51|20970.95|20850.95|10
1630206730000|2021-08-29 03:12:10|20971.45|20851.45|20972.85|20852.85|20973.52|20853.52|20971.45|20851.45|9
1630206740000|2021-08-29 03:12:20|20972.94|20852.94|20968.67|20848.67|20972.94|20852.94|20968.41|20848.41|10
1630206750000|2021-08-29 03:12:30|20971.66|20851.66|20972.25|20852.25|20972.25|20852.25|20971.66|20851.66|10
1630206760000|2021-08-29 03:12:40|20972.13|20852.13|20974.09|20854.09|20974.09|20854.09|20972.03|20852.03|9
1630206770000|2021-08-29 03:12:50|20973.42|20853.42|20972.36|20852.36|20973.45|20853.45|20972.36|20852.36|8
1630206780000|2021-08-29 03:13:00|20972.38|20852.38|20972.45|20852.45|20972.45|20852.45|20971.2|20851.2|10
1630206790000|2021-08-29 03:13:10|20972.68|20852.68|20975.34|20855.34|20975.34|20855.34|20972.34|20852.34|10
1630206800000|2021-08-29 03:13:20|20976.89|20856.89|20979.17|20859.17|20979.17|20859.17|20976.78|20856.78|10
1630206810000|2021-08-29 03:13:30|20978.22|20858.22|20980.2|20860.2|20980.2|20860.2|20978.22|20858.22|10
1630206820000|2021-08-29 03:13:40|20980.67|20860.67|20980.25|20860.25|20980.99|20860.99|20979.59|20859.59|10
1630206830000|2021-08-29 03:13:50|20979.92|20859.92|20978.21|20858.21|20979.92|20859.92|20978.21|20858.21|10
1630206840000|2021-08-29 03:14:00|20977.42|20857.42|20973.67|20853.67|20977.42|20857.42|20973.64|20853.64|10
1630206850000|2021-08-29 03:14:10|20973.53|20853.53|20972.61|20852.61|20973.53|20853.53|20972.61|20852.61|10
1630206860000|2021-08-29 03:14:20|20972.53|20852.53|20970.86|20850.86|20972.53|20852.53|20970.86|20850.86|10
1630206870000|2021-08-29 03:14:30|20970.78|20850.78|20971.46|20851.46|20971.46|20851.46|20970.61|20850.61|9
1630206880000|2021-08-29 03:14:40|20971.43|20851.43|20970.85|20850.85|20971.7|20851.7|20970.85|20850.85|10
1630206890000|2021-08-29 03:14:50|20971.2|20851.2|20968.05|20848.05|20971.21|20851.21|20967.59|20847.59|10
1630206900000|2021-08-29 03:15:00|20967.88|20847.88|20967.8|20847.8|20968.03|20848.03|20967.73|20847.73|9
1630206910000|2021-08-29 03:15:10|20967.85|20847.85|20965.69|20845.69|20967.85|20847.85|20965.69|20845.69|10
1630206920000|2021-08-29 03:15:20|20965.68|20845.68|20965.15|20845.15|20966.09|20846.09|20965.15|20845.15|10
1630206930000|2021-08-29 03:15:30|20965.45|20845.45|20970.73|20850.73|20970.73|20850.73|20965.45|20845.45|10
1630206940000|2021-08-29 03:15:40|20971.09|20851.09|20971.78|20851.78|20971.95|20851.95|20970.9|20850.9|10
1630206950000|2021-08-29 03:15:50|20972.93|20852.93|20974.1|20854.1|20974.1|20854.1|20972.44|20852.44|10
1630206960000|2021-08-29 03:16:00|20974.3|20854.3|20976.69|20856.69|20976.69|20856.69|20973.99|20853.99|10
1630206970000|2021-08-29 03:16:10|20976.24|20856.24|20980.7|20860.7|20980.7|20860.7|20976.24|20856.24|10
1630206980000|2021-08-29 03:16:20|20982.61|20862.61|20986.07|20866.07|20986.07|20866.07|20982.61|20862.61|10
1630206990000|2021-08-29 03:16:30|20986.65|20866.65|20986|20866|20987.63|20867.63|20986|20866|9
1630207000000|2021-08-29 03:16:40|20986.1|20866.1|20982.92|20862.92|20986.1|20866.1|20982.92|20862.92|10
1630207010000|2021-08-29 03:16:50|20982.69|20862.69|20982.71|20862.71|20982.71|20862.71|20982.44|20862.44|8
1630207020000|2021-08-29 03:17:00|20982.68|20862.68|20980.97|20860.97|20983.14|20863.14|20980.97|20860.97|10
1630207030000|2021-08-29 03:17:10|20981.07|20861.07|20984.08|20864.08|20984.24|20864.24|20981.07|20861.07|10
1630207040000|2021-08-29 03:17:20|20983.78|20863.78|20983.43|20863.43|20983.78|20863.78|20983.28|20863.28|10
1630207050000|2021-08-29 03:17:30|20982.76|20862.76|20981.31|20861.31|20982.76|20862.76|20981.07|20861.07|10
1630207060000|2021-08-29 03:17:40|20981.19|20861.19|20980.53|20860.53|20981.19|20861.19|20980.34|20860.34|10
1630207070000|2021-08-29 03:17:50|20980.51|20860.51|20980.73|20860.73|20980.76|20860.76|20980.51|20860.51|9
1630207080000|2021-08-29 03:18:00|20980.56|20860.56|20978.75|20858.75|20980.56|20860.56|20978.75|20858.75|10
1630207090000|2021-08-29 03:18:10|20978.69|20858.69|20978.01|20858.01|20978.69|20858.69|20978.01|20858.01|9
1630207100000|2021-08-29 03:18:20|20977.96|20857.96|20978.25|20858.25|20978.53|20858.53|20977.96|20857.96|10
1630207110000|2021-08-29 03:18:30|20978.18|20858.18|20977.94|20857.94|20978.18|20858.18|20977.87|20857.87|9
1630207120000|2021-08-29 03:18:40|20978.06|20858.06|20980.07|20860.07|20980.07|20860.07|20978.06|20858.06|10
1630207130000|2021-08-29 03:18:50|20980.25|20860.25|20980.71|20860.71|20980.84|20860.84|20980.25|20860.25|9
1630207140000|2021-08-29 03:19:00|20981.26|20861.26|20979.27|20859.27|20981.26|20861.26|20979.24|20859.24|10
1630207150000|2021-08-29 03:19:10|20979.51|20859.51|20980.71|20860.71|20980.92|20860.92|20979.5|20859.5|10
1630207160000|2021-08-29 03:19:20|20980.88|20860.88|20979.92|20859.92|20980.93|20860.93|20978.42|20858.42|10
1630207170000|2021-08-29 03:19:30|20979.59|20859.59|20978.09|20858.09|20979.59|20859.59|20977.16|20857.16|10
1630207180000|2021-08-29 03:19:40|20978.2|20858.2|20977.37|20857.37|20978.27|20858.27|20977.37|20857.37|8
1630207190000|2021-08-29 03:19:50|20977.26|20857.26|20973.23|20853.23|20977.26|20857.26|20973.23|20853.23|10
1630207200000|2021-08-29 03:20:00|20972.49|20852.49|20968.81|20848.81|20972.49|20852.49|20968.81|20848.81|10
1630207210000|2021-08-29 03:20:10|20968.55|20848.55|20964.95|20844.95|20968.59|20848.59|20964.95|20844.95|10
1630207220000|2021-08-29 03:20:20|20965.12|20845.12|20962.41|20842.41|20965.12|20845.12|20962.41|20842.41|10
1630207230000|2021-08-29 03:20:30|20961.68|20841.68|20963.1|20843.1|20963.1|20843.1|20961.68|20841.68|10
1630207240000|2021-08-29 03:20:40|20964.1|20844.1|20961.25|20841.25|20964.1|20844.1|20961.25|20841.25|10
1630207250000|2021-08-29 03:20:50|20960.94|20840.94|20960.51|20840.51|20961.19|20841.19|20960.4|20840.4|10
1630207260000|2021-08-29 03:21:00|20960.66|20840.66|20960.32|20840.32|20961.03|20841.03|20959.98|20839.98|10
1630207270000|2021-08-29 03:21:10|20960.08|20840.08|20963.26|20843.26|20963.26|20843.26|20960.08|20840.08|10
1630207280000|2021-08-29 03:21:20|20963.29|20843.29|20961.06|20841.06|20964.09|20844.09|20961.06|20841.06|10
1630207290000|2021-08-29 03:21:30|20960.56|20840.56|20956.74|20836.74|20960.56|20840.56|20956.74|20836.74|10
1630207300000|2021-08-29 03:21:40|20956.72|20836.72|20948.98|20828.98|20956.72|20836.72|20948.98|20828.98|10
1630207310000|2021-08-29 03:21:50|20947.47|20827.47|20942.17|20822.17|20947.47|20827.47|20942.17|20822.17|9
1630207320000|2021-08-29 03:22:00|20941.79|20821.79|20938.5|20818.5|20941.79|20821.79|20938.5|20818.5|10
1630207330000|2021-08-29 03:22:10|20938.91|20818.91|20938.77|20818.77|20939.89|20819.89|20938.42|20818.42|10
1630207340000|2021-08-29 03:22:20|20939.01|20819.01|20939.07|20819.07|20939.26|20819.26|20938.6|20818.6|10
1630207350000|2021-08-29 03:22:30|20939.39|20819.39|20941.5|20821.5|20941.5|20821.5|20939.12|20819.12|9
1630207360000|2021-08-29 03:22:40|20941.56|20821.56|20948.78|20828.78|20948.78|20828.78|20941.56|20821.56|10
1630207370000|2021-08-29 03:22:50|20950.43|20830.43|20955.52|20835.52|20955.52|20835.52|20950.41|20830.41|10
1630207380000|2021-08-29 03:23:00|20955.22|20835.22|20960.5|20840.5|20960.5|20840.5|20955.22|20835.22|10
1630207390000|2021-08-29 03:23:10|20960.76|20840.76|20962.78|20842.78|20962.78|20842.78|20960.76|20840.76|9
1630207400000|2021-08-29 03:23:20|20963.03|20843.03|20969.56|20849.56|20969.56|20849.56|20963.03|20843.03|10
1630207410000|2021-08-29 03:23:30|20969.51|20849.51|20967.99|20847.99|20970.06|20850.06|20967.99|20847.99|10
1630207420000|2021-08-29 03:23:40|20967.17|20847.17|20964.4|20844.4|20967.17|20847.17|20964.19|20844.19|10
1630207430000|2021-08-29 03:23:50|20964.01|20844.01|20964.71|20844.71|20964.76|20844.76|20964.01|20844.01|9
1630207440000|2021-08-29 03:24:00|20964.64|20844.64|20960.48|20840.48|20964.64|20844.64|20960.48|20840.48|10
1630207450000|2021-08-29 03:24:10|20960.25|20840.25|20951.81|20831.81|20960.25|20840.25|20951.65|20831.65|10
1630207460000|2021-08-29 03:24:20|20951.24|20831.24|20949.24|20829.24|20951.32|20831.32|20949.24|20829.24|10
1630207470000|2021-08-29 03:24:30|20948.37|20828.37|20939.82|20819.82|20948.37|20828.37|20939.82|20819.82|10
1630207480000|2021-08-29 03:24:40|20939.02|20819.02|20934.97|20814.97|20939.02|20819.02|20934.75|20814.75|10
1630207490000|2021-08-29 03:24:50|20934.2|20814.2|20931|20811|20934.39|20814.39|20931|20811|10
1630207500000|2021-08-29 03:25:00|20930.42|20810.42|20928.44|20808.44|20930.42|20810.42|20928.44|20808.44|9
1630207510000|2021-08-29 03:25:10|20927.37|20807.37|20924.38|20804.38|20927.37|20807.37|20922.32|20802.32|9
1630207520000|2021-08-29 03:25:20|20924.75|20804.75|20923.94|20803.94|20925.33|20805.33|20923.94|20803.94|10
1630207530000|2021-08-29 03:25:30|20924.09|20804.09|20921.11|20801.11|20924.09|20804.09|20921.01|20801.01|10
1630207540000|2021-08-29 03:25:40|20921.1|20801.1|20919.66|20799.66|20921.1|20801.1|20919.28|20799.28|10
1630207550000|2021-08-29 03:25:50|20919.76|20799.76|20919.7|20799.7|20921.35|20801.35|20919.7|20799.7|9
1630207560000|2021-08-29 03:26:00|20919.49|20799.49|20917.89|20797.89|20919.49|20799.49|20917.89|20797.89|9
1630207570000|2021-08-29 03:26:10|20917.94|20797.94|20916.66|20796.66|20918.17|20798.17|20916.66|20796.66|10
1630207580000|2021-08-29 03:26:20|20916.84|20796.84|20915.78|20795.78|20917.03|20797.03|20915.78|20795.78|10
1630207590000|2021-08-29 03:26:30|20915.71|20795.71|20917.11|20797.11|20917.29|20797.29|20915.66|20795.66|10
1630207600000|2021-08-29 03:26:40|20917.16|20797.16|20917.11|20797.11|20917.73|20797.73|20916.69|20796.69|10
1630207610000|2021-08-29 03:26:50|20916.25|20796.25|20915.02|20795.02|20916.31|20796.31|20914.92|20794.92|10
1630207620000|2021-08-29 03:27:00|20914.92|20794.92|20914.23|20794.23|20915.91|20795.91|20914.23|20794.23|10
1630207630000|2021-08-29 03:27:10|20914.2|20794.2|20889.57|20769.57|20914.35|20794.35|20889.57|20769.57|10
1630207640000|2021-08-29 03:27:20|20887.39|20767.39|20859.79|20739.79|20887.39|20767.39|20859.55|20739.55|10
1630207650000|2021-08-29 03:27:30|20860.46|20740.46|20834.19|20714.19|20861.23|20741.23|20834.19|20714.19|10
1630207660000|2021-08-29 03:27:40|20833.52|20713.52|20828.8|20708.8|20834.23|20714.23|20828.67|20708.67|10
1630207670000|2021-08-29 03:27:50|20830.55|20710.55|20835.17|20715.17|20835.74|20715.74|20830.55|20710.55|10
1630207680000|2021-08-29 03:28:00|20835.46|20715.46|20838.22|20718.22|20838.22|20718.22|20835.31|20715.31|10
1630207690000|2021-08-29 03:28:10|20838.78|20718.78|20843.53|20723.53|20843.94|20723.94|20838.78|20718.78|10
1630207700000|2021-08-29 03:28:20|20843.4|20723.4|20850.78|20730.78|20850.78|20730.78|20843.4|20723.4|10
1630207710000|2021-08-29 03:28:30|20850.87|20730.87|20857.72|20737.72|20857.72|20737.72|20850.87|20730.87|10
1630207720000|2021-08-29 03:28:40|20855.88|20735.88|20857.66|20737.66|20857.91|20737.91|20855.88|20735.88|10
1630207730000|2021-08-29 03:28:50|20857.96|20737.96|20857.62|20737.62|20858.88|20738.88|20857.62|20737.62|10
1630207740000|2021-08-29 03:29:00|20857.12|20737.12|20851.84|20731.84|20857.57|20737.57|20851.84|20731.84|10
1630207750000|2021-08-29 03:29:10|20850.69|20730.69|20842.23|20722.23|20850.69|20730.69|20842.23|20722.23|10
1630207760000|2021-08-29 03:29:20|20841.23|20721.23|20837.07|20717.07|20841.23|20721.23|20836.59|20716.59|10
1630207770000|2021-08-29 03:29:30|20837.28|20717.28|20827.59|20707.59|20838.25|20718.25|20827.59|20707.59|10
1630207780000|2021-08-29 03:29:40|20826.67|20706.67|20818.65|20698.65|20826.67|20706.67|20818.65|20698.65|10
1630207790000|2021-08-29 03:29:50|20818.38|20698.38|20809|20689|20818.38|20698.38|20808.01|20688.01|10
1630207800000|2021-08-29 03:30:00|20808.38|20688.38|20779.41|20659.41|20809.08|20689.08|20779.41|20659.41|10
1630207810000|2021-08-29 03:30:10|20775.9|20655.9|20785.69|20665.69|20785.69|20665.69|20771.89|20651.89|10
1630207820000|2021-08-29 03:30:20|20786.69|20666.69|20792.44|20672.44|20792.44|20672.44|20786.69|20666.69|10
1630207830000|2021-08-29 03:30:30|20792.56|20672.56|20788|20668|20792.56|20672.56|20787.99|20667.99|10
1630207840000|2021-08-29 03:30:40|20787.35|20667.35|20784.56|20664.56|20787.35|20667.35|20783.74|20663.74|10
1630207850000|2021-08-29 03:30:50|20784.93|20664.93|20789.13|20669.13|20791.42|20671.42|20784.93|20664.93|10
1630207860000|2021-08-29 03:31:00|20791.52|20671.52|20777.16|20657.16|20792.31|20672.31|20777.16|20657.16|10
1630207870000|2021-08-29 03:31:10|20777.37|20657.37|20784.05|20664.05|20784.05|20664.05|20777.37|20657.37|10
1630207880000|2021-08-29 03:31:20|20784.68|20664.68|20793.54|20673.54|20793.54|20673.54|20784.68|20664.68|10
1630207890000|2021-08-29 03:31:30|20793.96|20673.96|20795.29|20675.29|20795.82|20675.82|20793.96|20673.96|10
1630207900000|2021-08-29 03:31:40|20794.77|20674.77|20796.32|20676.32|20796.32|20676.32|20794.65|20674.65|10
1630207910000|2021-08-29 03:31:50|20796.36|20676.36|20800.8|20680.8|20800.8|20680.8|20796.36|20676.36|10
1630207920000|2021-08-29 03:32:00|20800.11|20680.11|20806.75|20686.75|20806.75|20686.75|20800.11|20680.11|10
1630207930000|2021-08-29 03:32:10|20808.04|20688.04|20809.3|20689.3|20814.46|20694.46|20808.04|20688.04|10
1630207940000|2021-08-29 03:32:20|20808.66|20688.66|20802.32|20682.32|20808.76|20688.76|20802.32|20682.32|10
1630207950000|2021-08-29 03:32:30|20802.5|20682.5|20785.88|20665.88|20802.5|20682.5|20785.88|20665.88|10
1630207960000|2021-08-29 03:32:40|20783.85|20663.85|20769.87|20649.87|20784.63|20664.63|20769.87|20649.87|10
1630207970000|2021-08-29 03:32:50|20769.42|20649.42|20763.27|20643.27|20769.42|20649.42|20763.27|20643.27|10
1630207980000|2021-08-29 03:33:00|20763.21|20643.21|20752.94|20632.94|20763.21|20643.21|20752.94|20632.94|10
1630207990000|2021-08-29 03:33:10|20752.56|20632.56|20752.2|20632.2|20752.56|20632.56|20749.92|20629.92|9
1630208000000|2021-08-29 03:33:20|20753.93|20633.93|20762.46|20642.46|20762.46|20642.46|20753.93|20633.93|10
1630208010000|2021-08-29 03:33:30|20762.95|20642.95|20767.74|20647.74|20767.74|20647.74|20762.95|20642.95|10
1630208020000|2021-08-29 03:33:40|20768.5|20648.5|20768.6|20648.6|20769.76|20649.76|20768.39|20648.39|10
1630208030000|2021-08-29 03:33:50|20768.94|20648.94|20765.39|20645.39|20770.01|20650.01|20765.39|20645.39|10
1630208040000|2021-08-29 03:34:00|20763.99|20643.99|20774.24|20654.24|20774.24|20654.24|20763.99|20643.99|10
1630208050000|2021-08-29 03:34:10|20775.6|20655.6|20778.98|20658.98|20781.08|20661.08|20775.6|20655.6|10
1630208060000|2021-08-29 03:34:20|20779.08|20659.08|20781.42|20661.42|20781.42|20661.42|20778.47|20658.47|9
1630208070000|2021-08-29 03:34:30|20782.56|20662.56|20788.65|20668.65|20788.65|20668.65|20782.56|20662.56|10
1630208080000|2021-08-29 03:34:40|20789.16|20669.16|20789.58|20669.58|20789.98|20669.98|20789.06|20669.06|10
1630208090000|2021-08-29 03:34:50|20790.13|20670.13|20786.65|20666.65|20790.18|20670.18|20786.65|20666.65|10
1630208100000|2021-08-29 03:35:00|20786.25|20666.25|20787.62|20667.62|20788.45|20668.45|20786.25|20666.25|10
1630208110000|2021-08-29 03:35:10|20786.84|20666.84|20783.14|20663.14|20786.84|20666.84|20783.14|20663.14|10
1630208120000|2021-08-29 03:35:20|20783.15|20663.15|20784.15|20664.15|20784.15|20664.15|20782.46|20662.46|10
1630208130000|2021-08-29 03:35:30|20783.58|20663.58|20780.94|20660.94|20784.13|20664.13|20780.94|20660.94|10
1630208140000|2021-08-29 03:35:40|20782.1|20662.1|20785.46|20665.46|20787.33|20667.33|20782.1|20662.1|10
1630208150000|2021-08-29 03:35:50|20784.95|20664.95|20789.58|20669.58|20789.58|20669.58|20783.31|20663.31|10
1630208160000|2021-08-29 03:36:00|20788.34|20668.34|20786.89|20666.89|20788.69|20668.69|20786.89|20666.89|9
1630208170000|2021-08-29 03:36:10|20786.46|20666.46|20787.86|20667.86|20788.25|20668.25|20786.46|20666.46|10
1630208180000|2021-08-29 03:36:20|20787.28|20667.28|20780.19|20660.19|20787.58|20667.58|20780.19|20660.19|10
1630208190000|2021-08-29 03:36:30|20779.32|20659.32|20779.03|20659.03|20779.73|20659.73|20779.03|20659.03|10
1630208200000|2021-08-29 03:36:40|20778.75|20658.75|20778.51|20658.51|20778.97|20658.97|20778|20658|10
1630208210000|2021-08-29 03:36:50|20777.7|20657.7|20781.07|20661.07|20782.33|20662.33|20777.7|20657.7|10
1630208220000|2021-08-29 03:37:00|20781.11|20661.11|20776.09|20656.09|20781.11|20661.11|20776.09|20656.09|10
1630208230000|2021-08-29 03:37:10|20775.32|20655.32|20771.35|20651.35|20775.39|20655.39|20771.35|20651.35|10
1630208240000|2021-08-29 03:37:20|20771.26|20651.26|20768.02|20648.02|20771.26|20651.26|20768.02|20648.02|10
1630208250000|2021-08-29 03:37:30|20767.79|20647.79|20768.6|20648.6|20768.6|20648.6|20766.95|20646.95|10
1630208260000|2021-08-29 03:37:40|20769.39|20649.39|20770.36|20650.36|20770.52|20650.52|20769.04|20649.04|10
1630208270000|2021-08-29 03:37:50|20769.66|20649.66|20769.55|20649.55|20769.66|20649.66|20768.69|20648.69|10
1630208280000|2021-08-29 03:38:00|20769.5|20649.5|20766.62|20646.62|20769.5|20649.5|20766.62|20646.62|10
1630208290000|2021-08-29 03:38:10|20766.92|20646.92|20764.41|20644.41|20766.92|20646.92|20764.33|20644.33|10
1630208300000|2021-08-29 03:38:20|20764.22|20644.22|20767.53|20647.53|20767.53|20647.53|20764.22|20644.22|10
1630208310000|2021-08-29 03:38:30|20767.4|20647.4|20766.39|20646.39|20767.4|20647.4|20766.34|20646.34|10
1630208320000|2021-08-29 03:38:40|20766.29|20646.29|20767.01|20647.01|20767.43|20647.43|20766.29|20646.29|9
1630208330000|2021-08-29 03:38:50|20767|20647|20765.14|20645.14|20767|20647|20765.03|20645.03|10
1630208340000|2021-08-29 03:39:00|20765.68|20645.68|20765.66|20645.66|20767.18|20647.18|20765.5|20645.5|9
1630208350000|2021-08-29 03:39:10|20765.65|20645.65|20759.54|20639.54|20765.65|20645.65|20759.54|20639.54|10
1630208360000|2021-08-29 03:39:20|20759.3|20639.3|20758.95|20638.95|20760.42|20640.42|20758.87|20638.87|10
1630208370000|2021-08-29 03:39:30|20758.9|20638.9|20745.21|20625.21|20758.9|20638.9|20745.21|20625.21|10
1630208380000|2021-08-29 03:39:40|20744|20624|20736.75|20616.75|20744|20624|20736.75|20616.75|10
1630208390000|2021-08-29 03:39:50|20736.51|20616.51|20723.89|20603.89|20736.51|20616.51|20723.16|20603.16|10
1630208400000|2021-08-29 03:40:00|20724.61|20604.61|20712.3|20592.3|20724.86|20604.86|20712.3|20592.3|10
1630208410000|2021-08-29 03:40:10|20709.83|20589.83|20712.04|20592.04|20712.04|20592.04|20706.97|20586.97|10
1630208420000|2021-08-29 03:40:20|20712.46|20592.46|20703.35|20583.35|20712.63|20592.63|20703.35|20583.35|10
1630208430000|2021-08-29 03:40:30|20702.56|20582.56|20682.82|20562.82|20702.56|20582.56|20682.82|20562.82|10
1630208440000|2021-08-29 03:40:40|20679.36|20559.36|20669.29|20549.29|20679.36|20559.36|20668.32|20548.32|10
1630208450000|2021-08-29 03:40:50|20668.86|20548.86|20659.4|20539.4|20668.86|20548.86|20658.9|20538.9|10
1630208460000|2021-08-29 03:41:00|20657.82|20537.82|20659.5|20539.5|20659.51|20539.51|20657.28|20537.28|10
1630208470000|2021-08-29 03:41:10|20660.94|20540.94|20665.48|20545.48|20668.34|20548.34|20660.94|20540.94|10
1630208480000|2021-08-29 03:41:20|20668.48|20548.48|20668.55|20548.55|20669.39|20549.39|20667.85|20547.85|10
1630208490000|2021-08-29 03:41:30|20668.24|20548.24|20670.87|20550.87|20670.87|20550.87|20668.24|20548.24|10
1630208500000|2021-08-29 03:41:40|20671.79|20551.79|20678.92|20558.92|20679.09|20559.09|20671.79|20551.79|10
1630208510000|2021-08-29 03:41:50|20680.97|20560.97|20683.02|20563.02|20684.06|20564.06|20680.74|20560.74|10
1630208520000|2021-08-29 03:42:00|20682.59|20562.59|20681.93|20561.93|20682.59|20562.59|20681.48|20561.48|9
1630208530000|2021-08-29 03:42:10|20681.99|20561.99|20686.66|20566.66|20686.66|20566.66|20681.99|20561.99|10
1630208540000|2021-08-29 03:42:20|20686.75|20566.75|20695.76|20575.76|20695.76|20575.76|20686.75|20566.75|10
1630208550000|2021-08-29 03:42:30|20696.32|20576.32|20706.6|20586.6|20706.6|20586.6|20696.24|20576.24|10
1630208560000|2021-08-29 03:42:40|20707.11|20587.11|20714.46|20594.46|20714.46|20594.46|20707.11|20587.11|9
1630208570000|2021-08-29 03:42:50|20714.01|20594.01|20711.49|20591.49|20715.04|20595.04|20711.49|20591.49|10
1630208580000|2021-08-29 03:43:00|20711.75|20591.75|20710.97|20590.97|20712.88|20592.88|20710.97|20590.97|10
1630208590000|2021-08-29 03:43:10|20710.94|20590.94|20712.5|20592.5|20712.6|20592.6|20710.94|20590.94|9
1630208600000|2021-08-29 03:43:20|20712.14|20592.14|20712.02|20592.02|20713.36|20593.36|20712.02|20592.02|10
1630208610000|2021-08-29 03:43:30|20710.83|20590.83|20713.69|20593.69|20714.17|20594.17|20710.83|20590.83|9
1630208620000|2021-08-29 03:43:40|20714.64|20594.64|20718.53|20598.53|20718.53|20598.53|20714.38|20594.38|10
1630208630000|2021-08-29 03:43:50|20718.83|20598.83|20720.71|20600.71|20720.71|20600.71|20717.84|20597.84|10
1630208640000|2021-08-29 03:44:00|20720.58|20600.58|20722.83|20602.83|20722.86|20602.86|20720.35|20600.35|10
1630208650000|2021-08-29 03:44:10|20722.74|20602.74|20725.57|20605.57|20725.57|20605.57|20722.74|20602.74|10
1630208660000|2021-08-29 03:44:20|20725.65|20605.65|20727.13|20607.13|20727.93|20607.93|20725.61|20605.61|10
1630208670000|2021-08-29 03:44:30|20727.2|20607.2|20727.62|20607.62|20727.83|20607.83|20726.65|20606.65|10
1630208680000|2021-08-29 03:44:40|20727.59|20607.59|20730.83|20610.83|20730.83|20610.83|20727.59|20607.59|9
1630208690000|2021-08-29 03:44:50|20730.71|20610.71|20732.34|20612.34|20732.34|20612.34|20729.46|20609.46|10
1630208700000|2021-08-29 03:45:00|20732.67|20612.67|20738.97|20618.97|20738.97|20618.97|20732.67|20612.67|9
1630208710000|2021-08-29 03:45:10|20738.92|20618.92|20739.73|20619.73|20739.73|20619.73|20736.76|20616.76|10
1630208720000|2021-08-29 03:45:20|20741.09|20621.09|20747.27|20627.27|20748.1|20628.1|20741.09|20621.09|10
1630208730000|2021-08-29 03:45:30|20747.61|20627.61|20758.07|20638.07|20758.07|20638.07|20747.61|20627.61|10
1630208740000|2021-08-29 03:45:40|20758.29|20638.29|20762.63|20642.63|20762.63|20642.63|20758.29|20638.29|10
1630208750000|2021-08-29 03:45:50|20762.72|20642.72|20763.95|20643.95|20764.61|20644.61|20762.41|20642.41|10
1630208760000|2021-08-29 03:46:00|20763.9|20643.9|20763.99|20643.99|20765.35|20645.35|20763.26|20643.26|10
1630208770000|2021-08-29 03:46:10|20764.08|20644.08|20767.3|20647.3|20767.3|20647.3|20764.08|20644.08|10
1630208780000|2021-08-29 03:46:20|20767.49|20647.49|20773.79|20653.79|20773.79|20653.79|20766.2|20646.2|10
1630208790000|2021-08-29 03:46:30|20774.04|20654.04|20777.32|20657.32|20777.32|20657.32|20772.89|20652.89|10
1630208800000|2021-08-29 03:46:40|20777.78|20657.78|20777.41|20657.41|20778.58|20658.58|20776.58|20656.58|10
1630208810000|2021-08-29 03:46:50|20778.36|20658.36|20771.78|20651.78|20778.36|20658.36|20771.78|20651.78|10
1630208820000|2021-08-29 03:47:00|20771.42|20651.42|20769.21|20649.21|20772.06|20652.06|20769.21|20649.21|9
1630208830000|2021-08-29 03:47:10|20769.09|20649.09|20771.64|20651.64|20772.45|20652.45|20768.87|20648.87|10
1630208840000|2021-08-29 03:47:20|20771.53|20651.53|20762.52|20642.52|20771.53|20651.53|20762.52|20642.52|10
1630208850000|2021-08-29 03:47:30|20760.65|20640.65|20756.5|20636.5|20760.65|20640.65|20756.5|20636.5|10
1630208860000|2021-08-29 03:47:40|20755.29|20635.29|20753.72|20633.72|20756.78|20636.78|20753.72|20633.72|10
1630208870000|2021-08-29 03:47:50|20753.84|20633.84|20752.63|20632.63|20754.05|20634.05|20752.52|20632.52|10
1630208880000|2021-08-29 03:48:00|20753.15|20633.15|20750.21|20630.21|20753.15|20633.15|20750.21|20630.21|10
1630208890000|2021-08-29 03:48:10|20749.5|20629.5|20746.6|20626.6|20749.5|20629.5|20746.05|20626.05|10
1630208900000|2021-08-29 03:48:20|20747.93|20627.93|20749.42|20629.42|20749.42|20629.42|20746.29|20626.29|10
1630208910000|2021-08-29 03:48:30|20749.61|20629.61|20750.71|20630.71|20751.08|20631.08|20749.61|20629.61|10
1630208920000|2021-08-29 03:48:40|20751.29|20631.29|20748.95|20628.95|20751.84|20631.84|20748.95|20628.95|10
1630208930000|2021-08-29 03:48:50|20748.6|20628.6|20750.75|20630.75|20751.54|20631.54|20748.6|20628.6|10
1630208940000|2021-08-29 03:49:00|20750.24|20630.24|20748.64|20628.64|20750.24|20630.24|20748.64|20628.64|8
1630208950000|2021-08-29 03:49:10|20748.58|20628.58|20746.6|20626.6|20749.36|20629.36|20746.39|20626.39|10
1630208960000|2021-08-29 03:49:20|20746.24|20626.24|20744.75|20624.75|20746.24|20626.24|20744.75|20624.75|10
1630208970000|2021-08-29 03:49:30|20743.87|20623.87|20744.74|20624.74|20744.74|20624.74|20742.67|20622.67|10
1630208980000|2021-08-29 03:49:40|20744.3|20624.3|20747.89|20627.89|20747.89|20627.89|20744.3|20624.3|10
1630208990000|2021-08-29 03:49:50|20747.69|20627.69|20747.72|20627.72|20748.33|20628.33|20746.97|20626.97|10
1630209000000|2021-08-29 03:50:00|20747.34|20627.34|20748.46|20628.46|20748.46|20628.46|20747.34|20627.34|10
1630209010000|2021-08-29 03:50:10|20748.45|20628.45|20747.71|20627.71|20748.89|20628.89|20747.71|20627.71|10
1630209020000|2021-08-29 03:50:20|20748.34|20628.34|20746.27|20626.27|20748.34|20628.34|20746.27|20626.27|10
1630209030000|2021-08-29 03:50:30|20745.27|20625.27|20742.93|20622.93|20745.69|20625.69|20742.93|20622.93|10
1630209040000|2021-08-29 03:50:40|20742.61|20622.61|20737.7|20617.7|20743.65|20623.65|20737.7|20617.7|9
1630209050000|2021-08-29 03:50:50|20737.68|20617.68|20738.95|20618.95|20738.95|20618.95|20736.82|20616.82|10
1630209060000|2021-08-29 03:51:00|20739.4|20619.4|20744.59|20624.59|20744.59|20624.59|20739.07|20619.07|10
1630209070000|2021-08-29 03:51:10|20744.45|20624.45|20743.81|20623.81|20745.53|20625.53|20743.15|20623.15|10
1630209080000|2021-08-29 03:51:20|20744.1|20624.1|20746.36|20626.36|20746.44|20626.44|20744.1|20624.1|8
1630209090000|2021-08-29 03:51:30|20746.6|20626.6|20750.38|20630.38|20750.38|20630.38|20746.6|20626.6|9
1630209100000|2021-08-29 03:51:40|20754.45|20634.45|20758.76|20638.76|20758.76|20638.76|20754.45|20634.45|10
1630209110000|2021-08-29 03:51:50|20759.15|20639.15|20761.68|20641.68|20762.36|20642.36|20758.96|20638.96|9
1630209120000|2021-08-29 03:52:00|20763.64|20643.64|20769.27|20649.27|20769.27|20649.27|20763.64|20643.64|10
1630209130000|2021-08-29 03:52:10|20770.13|20650.13|20771.7|20651.7|20772.59|20652.59|20770.13|20650.13|10
1630209140000|2021-08-29 03:52:20|20771.17|20651.17|20771.48|20651.48|20771.9|20651.9|20771.1|20651.1|10
1630209150000|2021-08-29 03:52:30|20771.23|20651.23|20771.67|20651.67|20771.67|20651.67|20770.3|20650.3|10
1630209160000|2021-08-29 03:52:40|20771.88|20651.88|20772.99|20652.99|20772.99|20652.99|20771.7|20651.7|9
1630209170000|2021-08-29 03:52:50|20772.87|20652.87|20772.49|20652.49|20773.41|20653.41|20772.19|20652.19|10
1630209180000|2021-08-29 03:53:00|20772.98|20652.98|20774.78|20654.78|20775.83|20655.83|20772.98|20652.98|10
1630209190000|2021-08-29 03:53:10|20774.59|20654.59|20768.47|20648.47|20774.59|20654.59|20768.47|20648.47|10
1630209200000|2021-08-29 03:53:20|20768.99|20648.99|20767.91|20647.91|20768.99|20648.99|20766.77|20646.77|9
1630209210000|2021-08-29 03:53:30|20767.93|20647.93|20765.42|20645.42|20767.93|20647.93|20764.94|20644.94|10
1630209220000|2021-08-29 03:53:40|20765.37|20645.37|20766.15|20646.15|20767.03|20647.03|20765.37|20645.37|9
1630209230000|2021-08-29 03:53:50|20766.18|20646.18|20768.93|20648.93|20768.93|20648.93|20766.18|20646.18|10
1630209240000|2021-08-29 03:54:00|20768.86|20648.86|20767.58|20647.58|20769.09|20649.09|20767.35|20647.35|10
1630209250000|2021-08-29 03:54:10|20767.17|20647.17|20767.25|20647.25|20767.7|20647.7|20767.11|20647.11|10
1630209260000|2021-08-29 03:54:20|20766.95|20646.95|20766.44|20646.44|20766.95|20646.95|20764.99|20644.99|9
1630209270000|2021-08-29 03:54:30|20766.89|20646.89|20766.9|20646.9|20767.9|20647.9|20766.58|20646.58|10
1630209280000|2021-08-29 03:54:40|20766.19|20646.19|20762.57|20642.57|20766.51|20646.51|20762.57|20642.57|10
1630209290000|2021-08-29 03:54:50|20763.53|20643.53|20764.25|20644.25|20764.92|20644.92|20763.12|20643.12|10
1630209300000|2021-08-29 03:55:00|20764.22|20644.22|20765.98|20645.98|20766.46|20646.46|20762.5|20642.5|10
1630209310000|2021-08-29 03:55:10|20766.74|20646.74|20764.27|20644.27|20767.37|20647.37|20764.27|20644.27|10
1630209320000|2021-08-29 03:55:20|20764.91|20644.91|20763.55|20643.55|20765.68|20645.68|20763.55|20643.55|10
1630209330000|2021-08-29 03:55:30|20763.74|20643.74|20763.06|20643.06|20764.75|20644.75|20762.78|20642.78|10
1630209340000|2021-08-29 03:55:40|20762.94|20642.94|20761.53|20641.53|20763.44|20643.44|20761.53|20641.53|10
1630209350000|2021-08-29 03:55:50|20761.19|20641.19|20756|20636|20761.19|20641.19|20756|20636|10
1630209360000|2021-08-29 03:56:00|20754.44|20634.44|20752.42|20632.42|20754.66|20634.66|20752.42|20632.42|9
1630209370000|2021-08-29 03:56:10|20752.03|20632.03|20749.11|20629.11|20752.92|20632.92|20749.11|20629.11|10
1630209380000|2021-08-29 03:56:20|20747.99|20627.99|20745.83|20625.83|20747.99|20627.99|20745.48|20625.48|10
1630209390000|2021-08-29 03:56:30|20745.34|20625.34|20740.85|20620.85|20745.39|20625.39|20740.85|20620.85|9
1630209400000|2021-08-29 03:56:40|20739.63|20619.63|20737.59|20617.59|20739.63|20619.63|20737.59|20617.59|10
1630209410000|2021-08-29 03:56:50|20737.54|20617.54|20739.09|20619.09|20740.14|20620.14|20737.54|20617.54|10
1630209420000|2021-08-29 03:57:00|20738.74|20618.74|20738.79|20618.79|20739.2|20619.2|20738.74|20618.74|8
1630209430000|2021-08-29 03:57:10|20738.69|20618.69|20738.26|20618.26|20739.63|20619.63|20738.26|20618.26|10
1630209440000|2021-08-29 03:57:20|20738.11|20618.11|20737.65|20617.65|20738.11|20618.11|20736.77|20616.77|9
1630209450000|2021-08-29 03:57:30|20737.72|20617.72|20737.62|20617.62|20738.19|20618.19|20736.74|20616.74|10
1630209460000|2021-08-29 03:57:40|20737.14|20617.14|20739.15|20619.15|20739.15|20619.15|20736.85|20616.85|10
1630209470000|2021-08-29 03:57:50|20739.71|20619.71|20742.89|20622.89|20742.89|20622.89|20739.71|20619.71|10
1630209480000|2021-08-29 03:58:00|20744.41|20624.41|20743.77|20623.77|20744.41|20624.41|20743.14|20623.14|10
1630209490000|2021-08-29 03:58:10|20744.13|20624.13|20740.21|20620.21|20744.23|20624.23|20740.21|20620.21|10
1630209500000|2021-08-29 03:58:20|20739.73|20619.73|20736.29|20616.29|20739.73|20619.73|20736.29|20616.29|10
1630209510000|2021-08-29 03:58:30|20735.07|20615.07|20734.22|20614.22|20735.42|20615.42|20733.4|20613.4|10
1630209520000|2021-08-29 03:58:40|20733.46|20613.46|20732.48|20612.48|20733.46|20613.46|20732.43|20612.43|10
1630209530000|2021-08-29 03:58:50|20732.42|20612.42|20736.25|20616.25|20736.25|20616.25|20732.42|20612.42|9
1630209540000|2021-08-29 03:59:00|20735.75|20615.75|20738.97|20618.97|20738.97|20618.97|20735.75|20615.75|10
1630209550000|2021-08-29 03:59:10|20738.89|20618.89|20738.74|20618.74|20739.64|20619.64|20738.74|20618.74|10
1630209560000|2021-08-29 03:59:20|20738.5|20618.5|20739.5|20619.5|20739.87|20619.87|20738.5|20618.5|10
1630209570000|2021-08-29 03:59:30|20736.78|20616.78|20732.98|20612.98|20736.78|20616.78|20732.9|20612.9|10
1630209580000|2021-08-29 03:59:40|20732.2|20612.2|20731.93|20611.93|20732.38|20612.38|20728.91|20608.91|10
1630209590000|2021-08-29 03:59:50|20732.49|20612.49|20732.41|20612.41|20734.01|20614.01|20732.24|20612.24|10
1630209600000|2021-08-29 04:00:00|20732.32|20612.32|20735.11|20615.11|20736.28|20616.28|20732.32|20612.32|10
1630209610000|2021-08-29 04:00:10|20735.26|20615.26|20721.8|20601.8|20735.26|20615.26|20721.8|20601.8|10
1630209620000|2021-08-29 04:00:20|20719.89|20599.89|20708.1|20588.1|20719.89|20599.89|20708.1|20588.1|10
1630209630000|2021-08-29 04:00:30|20706.14|20586.14|20694.49|20574.49|20706.65|20586.65|20694.49|20574.49|10
1630209640000|2021-08-29 04:00:40|20688.18|20568.18|20690.65|20570.65|20690.65|20570.65|20685.22|20565.22|10
1630209650000|2021-08-29 04:00:50|20689.56|20569.56|20693.61|20573.61|20693.61|20573.61|20689.56|20569.56|10
1630209660000|2021-08-29 04:01:00|20693.78|20573.78|20697.77|20577.77|20697.77|20577.77|20693.78|20573.78|10
1630209670000|2021-08-29 04:01:10|20698.51|20578.51|20695.84|20575.84|20699.2|20579.2|20695.84|20575.84|10
1630209680000|2021-08-29 04:01:20|20697.32|20577.32|20699.46|20579.46|20699.46|20579.46|20695.44|20575.44|10
1630209690000|2021-08-29 04:01:30|20699.84|20579.84|20710.65|20590.65|20710.65|20590.65|20699.84|20579.84|9
1630209700000|2021-08-29 04:01:40|20712.07|20592.07|20721.67|20601.67|20721.67|20601.67|20712.07|20592.07|10
1630209710000|2021-08-29 04:01:50|20724.47|20604.47|20725.39|20605.39|20726.7|20606.7|20724.47|20604.47|9
1630209720000|2021-08-29 04:02:00|20726.71|20606.71|20729.12|20609.12|20730.16|20610.16|20725.98|20605.98|10
1630209730000|2021-08-29 04:02:10|20729.61|20609.61|20726.1|20606.1|20729.94|20609.94|20726.1|20606.1|10
1630209740000|2021-08-29 04:02:20|20726.01|20606.01|20723.22|20603.22|20726.01|20606.01|20723.22|20603.22|10
1630209750000|2021-08-29 04:02:30|20722.79|20602.79|20714.14|20594.14|20722.79|20602.79|20714.14|20594.14|10
1630209760000|2021-08-29 04:02:40|20713.77|20593.77|20699.82|20579.82|20713.77|20593.77|20699.82|20579.82|10
1630209770000|2021-08-29 04:02:50|20698.93|20578.93|20684.85|20564.85|20698.93|20578.93|20684.85|20564.85|10
1630209780000|2021-08-29 04:03:00|20684.75|20564.75|20671.63|20551.63|20684.75|20564.75|20671.63|20551.63|10
1630209790000|2021-08-29 04:03:10|20669.78|20549.78|20660.72|20540.72|20669.78|20549.78|20659.97|20539.97|10
1630209800000|2021-08-29 04:03:20|20660.4|20540.4|20645.23|20525.23|20660.4|20540.4|20645.23|20525.23|10
1630209810000|2021-08-29 04:03:30|20638.92|20518.92|20629.55|20509.55|20638.92|20518.92|20628.58|20508.58|10
1630209820000|2021-08-29 04:03:40|20629.68|20509.68|20630.21|20510.21|20630.21|20510.21|20625.35|20505.35|10
1630209830000|2021-08-29 04:03:50|20631.3|20511.3|20635.05|20515.05|20636.41|20516.41|20631.3|20511.3|10
1630209840000|2021-08-29 04:04:00|20635.95|20515.95|20646.66|20526.66|20646.66|20526.66|20635.95|20515.95|10
1630209850000|2021-08-29 04:04:10|20646.91|20526.91|20654.36|20534.36|20654.36|20534.36|20646.91|20526.91|10
1630209860000|2021-08-29 04:04:20|20656.95|20536.95|20662|20542|20662.35|20542.35|20656.85|20536.85|10
1630209870000|2021-08-29 04:04:30|20661.77|20541.77|20662.19|20542.19|20662.34|20542.34|20661.23|20541.23|10
1630209880000|2021-08-29 04:04:40|20662.5|20542.5|20662.84|20542.84|20665.44|20545.44|20662.5|20542.5|10
1630209890000|2021-08-29 04:04:50|20663.15|20543.15|20657.5|20537.5|20664.08|20544.08|20657.5|20537.5|10
1630209900000|2021-08-29 04:05:00|20656.3|20536.3|20643.74|20523.74|20656.3|20536.3|20643.74|20523.74|10
1630209910000|2021-08-29 04:05:10|20643.17|20523.17|20637.91|20517.91|20643.17|20523.17|20635.77|20515.77|10
1630209920000|2021-08-29 04:05:20|20638.24|20518.24|20634.5|20514.5|20638.24|20518.24|20634.5|20514.5|10
1630209930000|2021-08-29 04:05:30|20633.29|20513.29|20630.57|20510.57|20634.03|20514.03|20630.57|20510.57|10
1630209940000|2021-08-29 04:05:40|20628.5|20508.5|20604.92|20484.92|20628.5|20508.5|20604.92|20484.92|10
1630209950000|2021-08-29 04:05:50|20602.04|20482.04|20604.39|20484.39|20605.77|20485.77|20602.04|20482.04|10
1630209960000|2021-08-29 04:06:00|20601.77|20481.77|20580.51|20460.51|20601.77|20481.77|20580.51|20460.51|10
1630209970000|2021-08-29 04:06:10|20580.71|20460.71|20575.24|20455.24|20580.71|20460.71|20573.14|20453.14|10
1630209980000|2021-08-29 04:06:20|20574|20454|20579.62|20459.62|20579.62|20459.62|20573.28|20453.28|10
1630209990000|2021-08-29 04:06:30|20581.56|20461.56|20585.75|20465.75|20585.75|20465.75|20580.19|20460.19|10
1630210000000|2021-08-29 04:06:40|20588.92|20468.92|20594.93|20474.93|20594.93|20474.93|20588.92|20468.92|10
1630210010000|2021-08-29 04:06:50|20596.74|20476.74|20609.49|20489.49|20609.49|20489.49|20596.74|20476.74|10
1630210020000|2021-08-29 04:07:00|20615.08|20495.08|20630.6|20510.6|20630.6|20510.6|20615.08|20495.08|10
1630210030000|2021-08-29 04:07:10|20632.59|20512.59|20644.33|20524.33|20645.01|20525.01|20632.59|20512.59|10
1630210040000|2021-08-29 04:07:20|20644.62|20524.62|20637.92|20517.92|20645.51|20525.51|20637.92|20517.92|10
1630210050000|2021-08-29 04:07:30|20637.45|20517.45|20631.11|20511.11|20637.45|20517.45|20631.11|20511.11|10
1630210060000|2021-08-29 04:07:40|20629.76|20509.76|20619.73|20499.73|20629.76|20509.76|20619.73|20499.73|10
1630210070000|2021-08-29 04:07:50|20616.51|20496.51|20618.18|20498.18|20618.33|20498.33|20616.51|20496.51|10
1630210080000|2021-08-29 04:08:00|20619.2|20499.2|20620.56|20500.56|20620.71|20500.71|20618.91|20498.91|10
1630210090000|2021-08-29 04:08:10|20620.25|20500.25|20622.56|20502.56|20622.56|20502.56|20618.75|20498.75|10
1630210100000|2021-08-29 04:08:20|20623.38|20503.38|20633.74|20513.74|20633.74|20513.74|20623.38|20503.38|10
1630210110000|2021-08-29 04:08:30|20633.88|20513.88|20631.25|20511.25|20635.4|20515.4|20631.11|20511.11|10
1630210120000|2021-08-29 04:08:40|20631.1|20511.1|20634.05|20514.05|20634.05|20514.05|20631.1|20511.1|10
1630210130000|2021-08-29 04:08:50|20633.61|20513.61|20632.51|20512.51|20634.01|20514.01|20632.04|20512.04|10
1630210140000|2021-08-29 04:09:00|20632.47|20512.47|20639.01|20519.01|20639.01|20519.01|20632.47|20512.47|10
1630210150000|2021-08-29 04:09:10|20639.47|20519.47|20655.88|20535.88|20655.88|20535.88|20639.47|20519.47|10
1630210160000|2021-08-29 04:09:20|20656.4|20536.4|20653.96|20533.96|20656.87|20536.87|20653.67|20533.67|10
1630210170000|2021-08-29 04:09:30|20652.8|20532.8|20651.72|20531.72|20653.26|20533.26|20651.55|20531.55|10
1630210180000|2021-08-29 04:09:40|20651.48|20531.48|20653.14|20533.14|20653.14|20533.14|20649.85|20529.85|10
1630210190000|2021-08-29 04:09:50|20652.73|20532.73|20656.41|20536.41|20656.65|20536.65|20652.73|20532.73|10
1630210200000|2021-08-29 04:10:00|20656.85|20536.85|20666.87|20546.87|20666.87|20546.87|20656.85|20536.85|10
1630210210000|2021-08-29 04:10:10|20668.24|20548.24|20668.94|20548.94|20672.97|20552.97|20668.24|20548.24|10
1630210220000|2021-08-29 04:10:20|20667.72|20547.72|20659.24|20539.24|20667.72|20547.72|20659.24|20539.24|10
1630210230000|2021-08-29 04:10:30|20658.13|20538.13|20657.41|20537.41|20658.13|20538.13|20655.91|20535.91|9
1630210240000|2021-08-29 04:10:40|20659.16|20539.16|20655.57|20535.57|20659.16|20539.16|20655.57|20535.57|9
1630210250000|2021-08-29 04:10:50|20656.26|20536.26|20656.84|20536.84|20656.84|20536.84|20656.02|20536.02|10
1630210260000|2021-08-29 04:11:00|20657.08|20537.08|20657.44|20537.44|20657.44|20537.44|20655.57|20535.57|10
1630210270000|2021-08-29 04:11:10|20657.41|20537.41|20657.78|20537.78|20658.49|20538.49|20657.06|20537.06|10
1630210280000|2021-08-29 04:11:20|20657.55|20537.55|20657.32|20537.32|20657.64|20537.64|20656.84|20536.84|10
1630210290000|2021-08-29 04:11:30|20657.46|20537.46|20658.51|20538.51|20658.51|20538.51|20657.15|20537.15|9
1630210300000|2021-08-29 04:11:40|20659.46|20539.46|20664.02|20544.02|20665.1|20545.1|20659.46|20539.46|10
1630210310000|2021-08-29 04:11:50|20663.65|20543.65|20666.81|20546.81|20666.81|20546.81|20663.42|20543.42|9
1630210320000|2021-08-29 04:12:00|20667.12|20547.12|20672.41|20552.41|20672.41|20552.41|20666.93|20546.93|10
1630210330000|2021-08-29 04:12:10|20672.78|20552.78|20675.1|20555.1|20675.1|20555.1|20672.78|20552.78|9
1630210340000|2021-08-29 04:12:20|20675.07|20555.07|20682.68|20562.68|20682.68|20562.68|20675.07|20555.07|9
1630210350000|2021-08-29 04:12:30|20682.85|20562.85|20685.09|20565.09|20685.09|20565.09|20682.61|20562.61|10
1630210360000|2021-08-29 04:12:40|20685.4|20565.4|20682.6|20562.6|20687.05|20567.05|20682.6|20562.6|10
1630210370000|2021-08-29 04:12:50|20680.89|20560.89|20681.73|20561.73|20681.73|20561.73|20679.62|20559.62|10
1630210380000|2021-08-29 04:13:00|20681.92|20561.92|20685.48|20565.48|20685.48|20565.48|20681.26|20561.26|10
1630210390000|2021-08-29 04:13:10|20686.19|20566.19|20696.32|20576.32|20696.32|20576.32|20686.19|20566.19|10
1630210400000|2021-08-29 04:13:20|20696.22|20576.22|20698.32|20578.32|20698.9|20578.9|20696.22|20576.22|10
1630210410000|2021-08-29 04:13:30|20699.44|20579.44|20697.96|20577.96|20700.01|20580.01|20697.63|20577.63|10
1630210420000|2021-08-29 04:13:40|20699.17|20579.17|20703.58|20583.58|20703.58|20583.58|20699.08|20579.08|10
1630210430000|2021-08-29 04:13:50|20703.6|20583.6|20701.13|20581.13|20703.94|20583.94|20701.13|20581.13|10
1630210440000|2021-08-29 04:14:00|20700.79|20580.79|20698.2|20578.2|20700.79|20580.79|20698.2|20578.2|10
1630210450000|2021-08-29 04:14:10|20697.84|20577.84|20700.24|20580.24|20700.24|20580.24|20697.68|20577.68|10
1630210460000|2021-08-29 04:14:20|20700.76|20580.76|20699.68|20579.68|20700.88|20580.88|20699.64|20579.64|10
1630210470000|2021-08-29 04:14:30|20699.56|20579.56|20698.71|20578.71|20700.45|20580.45|20698.48|20578.48|10
1630210480000|2021-08-29 04:14:40|20698.52|20578.52|20697.53|20577.53|20698.52|20578.52|20697.45|20577.45|10
1630210490000|2021-08-29 04:14:50|20697.26|20577.26|20699.09|20579.09|20699.65|20579.65|20697.26|20577.26|9
1630210500000|2021-08-29 04:15:00|20699.76|20579.76|20698.79|20578.79|20699.76|20579.76|20698.41|20578.41|10
1630210510000|2021-08-29 04:15:10|20697.1|20577.1|20694.31|20574.31|20697.1|20577.1|20694|20574|10
1630210520000|2021-08-29 04:15:20|20695.16|20575.16|20686.12|20566.12|20695.16|20575.16|20686.12|20566.12|10
1630210530000|2021-08-29 04:15:30|20684.25|20564.25|20679.79|20559.79|20684.25|20564.25|20679.79|20559.79|10
1630210540000|2021-08-29 04:15:40|20680.01|20560.01|20678.55|20558.55|20680.01|20560.01|20678.36|20558.36|10
1630210550000|2021-08-29 04:15:50|20678.1|20558.1|20672.84|20552.84|20679.08|20559.08|20672.84|20552.84|10
1630210560000|2021-08-29 04:16:00|20672.29|20552.29|20667.71|20547.71|20672.29|20552.29|20667.71|20547.71|10
1630210570000|2021-08-29 04:16:10|20667.63|20547.63|20668.17|20548.17|20668.17|20548.17|20664.32|20544.32|10
1630210580000|2021-08-29 04:16:20|20667.85|20547.85|20670.58|20550.58|20670.58|20550.58|20667.54|20547.54|9
1630210590000|2021-08-29 04:16:30|20670.7|20550.7|20673.12|20553.12|20673.12|20553.12|20670.7|20550.7|10
1630210600000|2021-08-29 04:16:40|20673.58|20553.58|20675.48|20555.48|20675.48|20555.48|20673.58|20553.58|10
1630210610000|2021-08-29 04:16:50|20675.98|20555.98|20674.13|20554.13|20676.57|20556.57|20674.13|20554.13|10
1630210620000|2021-08-29 04:17:00|20673.69|20553.69|20676.26|20556.26|20676.37|20556.37|20673.36|20553.36|10
1630210630000|2021-08-29 04:17:10|20676.57|20556.57|20687.23|20567.23|20687.55|20567.55|20676.57|20556.57|10
1630210640000|2021-08-29 04:17:20|20690.2|20570.2|20690.15|20570.15|20690.5|20570.5|20687.82|20567.82|10
1630210650000|2021-08-29 04:17:30|20689.94|20569.94|20689.77|20569.77|20690.65|20570.65|20689.35|20569.35|10
1630210660000|2021-08-29 04:17:40|20688.01|20568.01|20689.87|20569.87|20690.46|20570.46|20688.01|20568.01|10
1630210670000|2021-08-29 04:17:50|20690.02|20570.02|20689.88|20569.88|20690.21|20570.21|20689.61|20569.61|10
1630210680000|2021-08-29 04:18:00|20689.99|20569.99|20689.79|20569.79|20690.67|20570.67|20689.5|20569.5|10
1630210690000|2021-08-29 04:18:10|20689.68|20569.68|20688.48|20568.48|20689.68|20569.68|20688.48|20568.48|10
1630210700000|2021-08-29 04:18:20|20688.86|20568.86|20688.61|20568.61|20689.86|20569.86|20688.38|20568.38|10
1630210710000|2021-08-29 04:18:30|20688.67|20568.67|20687.17|20567.17|20688.72|20568.72|20686.69|20566.69|9
1630210720000|2021-08-29 04:18:40|20686.39|20566.39|20681.56|20561.56|20686.39|20566.39|20681.56|20561.56|10
1630210730000|2021-08-29 04:18:50|20679.46|20559.46|20677.04|20557.04|20679.46|20559.46|20677.04|20557.04|10
1630210740000|2021-08-29 04:19:00|20677.17|20557.17|20675.92|20555.92|20678.75|20558.75|20675.92|20555.92|10
1630210750000|2021-08-29 04:19:10|20675.89|20555.89|20676.03|20556.03|20676.58|20556.58|20675.69|20555.69|10
1630210760000|2021-08-29 04:19:20|20675.94|20555.94|20679.04|20559.04|20679.2|20559.2|20675.94|20555.94|9
1630210770000|2021-08-29 04:19:30|20679.3|20559.3|20687.47|20567.47|20687.47|20567.47|20679.3|20559.3|10
1630210780000|2021-08-29 04:19:40|20688.17|20568.17|20693.45|20573.45|20693.91|20573.91|20688.17|20568.17|10
1630210790000|2021-08-29 04:19:50|20695.06|20575.06|20699.83|20579.83|20699.83|20579.83|20695.06|20575.06|9
1630210800000|2021-08-29 04:20:00|20700.59|20580.59|20703.15|20583.15|20703.15|20583.15|20700.59|20580.59|10
1630210810000|2021-08-29 04:20:10|20703.12|20583.12|20704.69|20584.69|20704.69|20584.69|20702.3|20582.3|10
1630210820000|2021-08-29 04:20:20|20705.16|20585.16|20702.48|20582.48|20705.16|20585.16|20702.48|20582.48|10
1630210830000|2021-08-29 04:20:30|20702.41|20582.41|20698.9|20578.9|20702.41|20582.41|20698.52|20578.52|10
1630210840000|2021-08-29 04:20:40|20698.67|20578.67|20696.34|20576.34|20698.67|20578.67|20696.16|20576.16|10
1630210850000|2021-08-29 04:20:50|20696.13|20576.13|20696.8|20576.8|20697.61|20577.61|20695.19|20575.19|10
1630210860000|2021-08-29 04:21:00|20697.73|20577.73|20698.38|20578.38|20699.29|20579.29|20697.73|20577.73|10
1630210870000|2021-08-29 04:21:10|20698.59|20578.59|20697.69|20577.69|20699.14|20579.14|20697.69|20577.69|9
1630210880000|2021-08-29 04:21:20|20697.35|20577.35|20693.9|20573.9|20697.35|20577.35|20693.9|20573.9|10
1630210890000|2021-08-29 04:21:30|20693.36|20573.36|20691.4|20571.4|20693.36|20573.36|20691.4|20571.4|10
1630210900000|2021-08-29 04:21:40|20690.24|20570.24|20691.12|20571.12|20692.95|20572.95|20690.24|20570.24|10
1630210910000|2021-08-29 04:21:50|20691.21|20571.21|20689.96|20569.96|20691.42|20571.42|20689.8|20569.8|10
1630210920000|2021-08-29 04:22:00|20689.69|20569.69|20687.85|20567.85|20689.69|20569.69|20687.3|20567.3|9
1630210930000|2021-08-29 04:22:10|20687.26|20567.26|20687.26|20567.26|20687.55|20567.55|20686.69|20566.69|9
1630210940000|2021-08-29 04:22:20|20686.99|20566.99|20688.46|20568.46|20688.59|20568.59|20686.96|20566.96|10
1630210950000|2021-08-29 04:22:30|20688.77|20568.77|20687.6|20567.6|20688.77|20568.77|20686.56|20566.56|10
1630210960000|2021-08-29 04:22:40|20687.51|20567.51|20694.62|20574.62|20694.62|20574.62|20687.51|20567.51|10
1630210970000|2021-08-29 04:22:50|20695.59|20575.59|20699.44|20579.44|20699.44|20579.44|20695.59|20575.59|10
1630210980000|2021-08-29 04:23:00|20699.58|20579.58|20703.83|20583.83|20704.01|20584.01|20699.58|20579.58|10
1630210990000|2021-08-29 04:23:10|20704.39|20584.39|20705.52|20585.52|20705.52|20585.52|20704.28|20584.28|10
1630211000000|2021-08-29 04:23:20|20705.5|20585.5|20705.06|20585.06|20707.88|20587.88|20705|20585|10
1630211010000|2021-08-29 04:23:30|20704.42|20584.42|20703.26|20583.26|20705.05|20585.05|20703.1|20583.1|9
1630211020000|2021-08-29 04:23:40|20702.91|20582.91|20697.77|20577.77|20702.91|20582.91|20697.77|20577.77|9
1630211030000|2021-08-29 04:23:50|20698.05|20578.05|20698.63|20578.63|20699.57|20579.57|20698.05|20578.05|10
1630211040000|2021-08-29 04:24:00|20698.49|20578.49|20691.67|20571.67|20698.74|20578.74|20691.58|20571.58|10
1630211050000|2021-08-29 04:24:10|20691.34|20571.34|20682.5|20562.5|20691.34|20571.34|20682.5|20562.5|10
1630211060000|2021-08-29 04:24:20|20682.04|20562.04|20679.54|20559.54|20682.5|20562.5|20679.54|20559.54|9
1630211070000|2021-08-29 04:24:30|20681.06|20561.06|20681.44|20561.44|20681.87|20561.87|20680.65|20560.65|10
1630211080000|2021-08-29 04:24:40|20681.24|20561.24|20680.69|20560.69|20681.24|20561.24|20680.17|20560.17|10
1630211090000|2021-08-29 04:24:50|20680.6|20560.6|20680.69|20560.69|20681.22|20561.22|20680.6|20560.6|10
1630211100000|2021-08-29 04:25:00|20679.1|20559.1|20678.82|20558.82|20679.17|20559.17|20678.73|20558.73|10
1630211110000|2021-08-29 04:25:10|20678.31|20558.31|20676.15|20556.15|20678.31|20558.31|20676.15|20556.15|7
1630211120000|2021-08-29 04:25:20|20676.13|20556.13|20677.56|20557.56|20677.56|20557.56|20675.96|20555.96|10
1630211130000|2021-08-29 04:25:30|20676.49|20556.49|20675.67|20555.67|20676.72|20556.72|20675.41|20555.41|9
1630211140000|2021-08-29 04:25:40|20676.25|20556.25|20673.48|20553.48|20676.25|20556.25|20673.48|20553.48|8
1630211150000|2021-08-29 04:25:50|20673.79|20553.79|20672.51|20552.51|20673.79|20553.79|20670.44|20550.44|10
1630211160000|2021-08-29 04:26:00|20673.18|20553.18|20678.31|20558.31|20678.31|20558.31|20673.18|20553.18|10
1630211170000|2021-08-29 04:26:10|20683.59|20563.59|20686.41|20566.41|20687.92|20567.92|20683.59|20563.59|9
1630211180000|2021-08-29 04:26:20|20686.44|20566.44|20689.61|20569.61|20689.67|20569.67|20686.44|20566.44|10
1630211190000|2021-08-29 04:26:30|20690.14|20570.14|20687.71|20567.71|20690.76|20570.76|20687.58|20567.58|10
1630211200000|2021-08-29 04:26:40|20688.16|20568.16|20689.15|20569.15|20689.15|20569.15|20687.63|20567.63|10
1630211210000|2021-08-29 04:26:50|20689.57|20569.57|20692.87|20572.87|20692.87|20572.87|20689.57|20569.57|10
1630211220000|2021-08-29 04:27:00|20693.69|20573.69|20698.87|20578.87|20699.06|20579.06|20693.69|20573.69|10
1630211230000|2021-08-29 04:27:10|20699.54|20579.54|20703.3|20583.3|20703.3|20583.3|20699.3|20579.3|10
1630211240000|2021-08-29 04:27:20|20703.47|20583.47|20707.23|20587.23|20707.23|20587.23|20703.06|20583.06|10
1630211250000|2021-08-29 04:27:30|20707.5|20587.5|20710.55|20590.55|20710.67|20590.67|20707.5|20587.5|9
1630211260000|2021-08-29 04:27:40|20710.01|20590.01|20713.75|20593.75|20713.75|20593.75|20710.01|20590.01|10
1630211270000|2021-08-29 04:27:50|20714.03|20594.03|20712.67|20592.67|20714.22|20594.22|20712.67|20592.67|9
1630211280000|2021-08-29 04:28:00|20712.2|20592.2|20714.36|20594.36|20714.62|20594.62|20712.2|20592.2|10
1630211290000|2021-08-29 04:28:10|20714.29|20594.29|20712.85|20592.85|20715.32|20595.32|20712.85|20592.85|10
1630211300000|2021-08-29 04:28:20|20712.68|20592.68|20711.72|20591.72|20712.68|20592.68|20711.27|20591.27|10
1630211310000|2021-08-29 04:28:30|20711.73|20591.73|20713.19|20593.19|20713.23|20593.23|20711.64|20591.64|10
1630211320000|2021-08-29 04:28:40|20713.33|20593.33|20713.48|20593.48|20714.08|20594.08|20713.27|20593.27|10
1630211330000|2021-08-29 04:28:50|20713.45|20593.45|20717.61|20597.61|20717.61|20597.61|20713.45|20593.45|10
1630211340000|2021-08-29 04:29:00|20717.46|20597.46|20723.97|20603.97|20723.97|20603.97|20717.46|20597.46|10
1630211350000|2021-08-29 04:29:10|20725.36|20605.36|20730.54|20610.54|20730.71|20610.71|20725.36|20605.36|9
1630211360000|2021-08-29 04:29:20|20731.53|20611.53|20736.86|20616.86|20736.86|20616.86|20731.53|20611.53|10
1630211370000|2021-08-29 04:29:30|20735.86|20615.86|20736.12|20616.12|20736.59|20616.59|20735.18|20615.18|10
1630211380000|2021-08-29 04:29:40|20737.71|20617.71|20739.42|20619.42|20739.42|20619.42|20737.67|20617.67|10
1630211390000|2021-08-29 04:29:50|20739.27|20619.27|20745.24|20625.24|20745.24|20625.24|20739.12|20619.12|10
1630211400000|2021-08-29 04:30:00|20746|20626|20744.79|20624.79|20746|20626|20743.14|20623.14|10
1630211410000|2021-08-29 04:30:10|20743.12|20623.12|20741.11|20621.11|20743.12|20623.12|20741.11|20621.11|9
1630211420000|2021-08-29 04:30:20|20741.42|20621.42|20741.01|20621.01|20742.01|20622.01|20740.96|20620.96|10
1630211430000|2021-08-29 04:30:30|20740.01|20620.01|20743.17|20623.17|20743.17|20623.17|20739.95|20619.95|10
1630211440000|2021-08-29 04:30:40|20743.42|20623.42|20745.06|20625.06|20745.06|20625.06|20743.42|20623.42|10
1630211450000|2021-08-29 04:30:50|20745.34|20625.34|20745.37|20625.37|20746.2|20626.2|20745.25|20625.25|10
1630211460000|2021-08-29 04:31:00|20745.49|20625.49|20743.72|20623.72|20745.49|20625.49|20743.72|20623.72|10
1630211470000|2021-08-29 04:31:10|20743.58|20623.58|20743.85|20623.85|20743.85|20623.85|20741.62|20621.62|10
1630211480000|2021-08-29 04:31:20|20743.78|20623.78|20742.13|20622.13|20743.78|20623.78|20742.13|20622.13|10
1630211490000|2021-08-29 04:31:30|20741.58|20621.58|20738.14|20618.14|20741.73|20621.73|20738.05|20618.05|10
1630211500000|2021-08-29 04:31:40|20736.87|20616.87|20735.41|20615.41|20736.87|20616.87|20735.41|20615.41|10
1630211510000|2021-08-29 04:31:50|20734.99|20614.99|20733.84|20613.84|20734.99|20614.99|20733.84|20613.84|10
1630211520000|2021-08-29 04:32:00|20733.89|20613.89|20732.43|20612.43|20733.89|20613.89|20731.53|20611.53|10
1630211530000|2021-08-29 04:32:10|20732.41|20612.41|20735.58|20615.58|20735.58|20615.58|20732.39|20612.39|10
1630211540000|2021-08-29 04:32:20|20736.11|20616.11|20735.98|20615.98|20736.29|20616.29|20735.02|20615.02|10
1630211550000|2021-08-29 04:32:30|20735.59|20615.59|20737.47|20617.47|20737.47|20617.47|20735.35|20615.35|10
1630211560000|2021-08-29 04:32:40|20737.58|20617.58|20737.38|20617.38|20737.78|20617.78|20737.2|20617.2|10
1630211570000|2021-08-29 04:32:50|20737.05|20617.05|20734.21|20614.21|20737.08|20617.08|20733.89|20613.89|10
1630211580000|2021-08-29 04:33:00|20734.13|20614.13|20736.75|20616.75|20736.84|20616.84|20734.13|20614.13|10
1630211590000|2021-08-29 04:33:10|20736.55|20616.55|20734.61|20614.61|20736.7|20616.7|20734.61|20614.61|7
1630211600000|2021-08-29 04:33:20|20733.41|20613.41|20731.71|20611.71|20733.41|20613.41|20731.65|20611.65|10
1630211610000|2021-08-29 04:33:30|20731.55|20611.55|20730.48|20610.48|20731.55|20611.55|20730.48|20610.48|9
1630211620000|2021-08-29 04:33:40|20730.46|20610.46|20731.05|20611.05|20731.05|20611.05|20729.91|20609.91|10
1630211630000|2021-08-29 04:33:50|20731.18|20611.18|20734.51|20614.51|20734.51|20614.51|20731.18|20611.18|10
1630211640000|2021-08-29 04:34:00|20734.32|20614.32|20735.6|20615.6|20735.6|20615.6|20733.92|20613.92|10
1630211650000|2021-08-29 04:34:10|20735.76|20615.76|20739.76|20619.76|20739.76|20619.76|20735.76|20615.76|10
1630211660000|2021-08-29 04:34:20|20740.14|20620.14|20740.49|20620.49|20740.49|20620.49|20739.1|20619.1|10
1630211670000|2021-08-29 04:34:30|20743.21|20623.21|20746.87|20626.87|20746.87|20626.87|20743.21|20623.21|10
1630211680000|2021-08-29 04:34:40|20745.97|20625.97|20747.27|20627.27|20747.52|20627.52|20745.85|20625.85|9
1630211690000|2021-08-29 04:34:50|20747.29|20627.29|20751.07|20631.07|20751.07|20631.07|20747.29|20627.29|10
1630211700000|2021-08-29 04:35:00|20751.05|20631.05|20746.56|20626.56|20751.05|20631.05|20746.56|20626.56|9
1630211710000|2021-08-29 04:35:10|20746.72|20626.72|20743.83|20623.83|20746.72|20626.72|20743.83|20623.83|10
1630211720000|2021-08-29 04:35:20|20743.47|20623.47|20741.05|20621.05|20743.5|20623.5|20741.05|20621.05|10
1630211730000|2021-08-29 04:35:30|20741.02|20621.02|20738.5|20618.5|20741.27|20621.27|20738.5|20618.5|10
1630211740000|2021-08-29 04:35:40|20738.06|20618.06|20737.1|20617.1|20738.07|20618.07|20736.82|20616.82|10
1630211750000|2021-08-29 04:35:50|20737.2|20617.2|20734.9|20614.9|20737.46|20617.46|20734.9|20614.9|10
1630211760000|2021-08-29 04:36:00|20734.96|20614.96|20733.92|20613.92|20734.99|20614.99|20733.92|20613.92|9
1630211770000|2021-08-29 04:36:10|20734.05|20614.05|20733.04|20613.04|20735.84|20615.84|20733.04|20613.04|10
1630211780000|2021-08-29 04:36:20|20732.81|20612.81|20731.95|20611.95|20733.13|20613.13|20731.95|20611.95|10
1630211790000|2021-08-29 04:36:30|20731.54|20611.54|20728.73|20608.73|20731.54|20611.54|20728.73|20608.73|10
1630211800000|2021-08-29 04:36:40|20728.3|20608.3|20727.02|20607.02|20728.3|20608.3|20727.02|20607.02|9
1630211810000|2021-08-29 04:36:50|20727.36|20607.36|20723.26|20603.26|20727.36|20607.36|20723.26|20603.26|10
1630211820000|2021-08-29 04:37:00|20722.98|20602.98|20722.39|20602.39|20723.09|20603.09|20722.39|20602.39|10
1630211830000|2021-08-29 04:37:10|20722.21|20602.21|20720.77|20600.77|20722.21|20602.21|20720.39|20600.39|10
1630211840000|2021-08-29 04:37:20|20720.7|20600.7|20720.61|20600.61|20720.7|20600.7|20719.71|20599.71|9
1630211850000|2021-08-29 04:37:30|20720.42|20600.42|20719.02|20599.02|20720.42|20600.42|20719.02|20599.02|10
1630211860000|2021-08-29 04:37:40|20718.9|20598.9|20718.98|20598.98|20718.98|20598.98|20718.58|20598.58|10
1630211870000|2021-08-29 04:37:50|20719.06|20599.06|20718.24|20598.24|20719.72|20599.72|20718.24|20598.24|10
1630211880000|2021-08-29 04:38:00|20718.22|20598.22|20717.65|20597.65|20718.32|20598.32|20717.65|20597.65|10
1630211890000|2021-08-29 04:38:10|20717.64|20597.64|20716.03|20596.03|20717.64|20597.64|20716.03|20596.03|10
1630211900000|2021-08-29 04:38:20|20716.11|20596.11|20714.46|20594.46|20716.18|20596.18|20714.46|20594.46|10
1630211910000|2021-08-29 04:38:30|20714.28|20594.28|20714.21|20594.21|20714.55|20594.55|20714.05|20594.05|10
1630211920000|2021-08-29 04:38:40|20714.16|20594.16|20713.74|20593.74|20714.88|20594.88|20713.74|20593.74|9
1630211930000|2021-08-29 04:38:50|20713.97|20593.97|20715.5|20595.5|20715.83|20595.83|20713.97|20593.97|10
1630211940000|2021-08-29 04:39:00|20715.45|20595.45|20713.8|20593.8|20715.81|20595.81|20713.8|20593.8|10
1630211950000|2021-08-29 04:39:10|20713.78|20593.78|20718.07|20598.07|20718.07|20598.07|20713.55|20593.55|10
1630211960000|2021-08-29 04:39:20|20718.27|20598.27|20723.01|20603.01|20723.01|20603.01|20718.27|20598.27|10
1630211970000|2021-08-29 04:39:30|20723.12|20603.12|20727.26|20607.26|20727.26|20607.26|20723.12|20603.12|9
1630211980000|2021-08-29 04:39:40|20727.77|20607.77|20727.84|20607.84|20728.15|20608.15|20726.13|20606.13|10
1630211990000|2021-08-29 04:39:50|20728.26|20608.26|20726.58|20606.58|20728.54|20608.54|20726.58|20606.58|10
1630212000000|2021-08-29 04:40:00|20726.74|20606.74|20723.63|20603.63|20726.74|20606.74|20723.63|20603.63|10
1630212010000|2021-08-29 04:40:10|20723.36|20603.36|20720.76|20600.76|20723.42|20603.42|20720.76|20600.76|8
1630212020000|2021-08-29 04:40:20|20720.84|20600.84|20718.51|20598.51|20720.84|20600.84|20718.44|20598.44|10
1630212030000|2021-08-29 04:40:30|20717.4|20597.4|20715.35|20595.35|20717.4|20597.4|20715.35|20595.35|10
1630212040000|2021-08-29 04:40:40|20715.57|20595.57|20717.43|20597.43|20717.53|20597.53|20715.49|20595.49|9
1630212050000|2021-08-29 04:40:50|20717.62|20597.62|20717.94|20597.94|20719.06|20599.06|20717.41|20597.41|10
1630212060000|2021-08-29 04:41:00|20717.67|20597.67|20717.89|20597.89|20717.89|20597.89|20717.61|20597.61|9
1630212070000|2021-08-29 04:41:10|20718.28|20598.28|20717.59|20597.59|20718.64|20598.64|20717.44|20597.44|10
1630212080000|2021-08-29 04:41:20|20717.42|20597.42|20718.86|20598.86|20719.11|20599.11|20716.86|20596.86|9
1630212090000|2021-08-29 04:41:30|20718.94|20598.94|20720.93|20600.93|20720.93|20600.93|20718.86|20598.86|10
1630212100000|2021-08-29 04:41:40|20720.76|20600.76|20722.94|20602.94|20723.58|20603.58|20720.76|20600.76|10
1630212110000|2021-08-29 04:41:50|20722.81|20602.81|20720.98|20600.98|20723.57|20603.57|20720.98|20600.98|10
1630212120000|2021-08-29 04:42:00|20720.9|20600.9|20720.41|20600.41|20720.9|20600.9|20720.37|20600.37|10
1630212130000|2021-08-29 04:42:10|20720.32|20600.32|20722.01|20602.01|20722.01|20602.01|20719.99|20599.99|10
1630212140000|2021-08-29 04:42:20|20722.58|20602.58|20724.99|20604.99|20724.99|20604.99|20722.58|20602.58|10
1630212150000|2021-08-29 04:42:30|20725.24|20605.24|20729.5|20609.5|20729.5|20609.5|20725.24|20605.24|10
1630212160000|2021-08-29 04:42:40|20730.64|20610.64|20732.71|20612.71|20733.32|20613.32|20730.64|20610.64|10
1630212170000|2021-08-29 04:42:50|20734.06|20614.06|20734.52|20614.52|20735.51|20615.51|20734.06|20614.06|10
1630212180000|2021-08-29 04:43:00|20734.32|20614.32|20738.1|20618.1|20738.1|20618.1|20734.24|20614.24|10
1630212190000|2021-08-29 04:43:10|20738.01|20618.01|20736.36|20616.36|20738.01|20618.01|20736.16|20616.16|8
1630212200000|2021-08-29 04:43:20|20736.4|20616.4|20739.46|20619.46|20739.46|20619.46|20735.98|20615.98|9
1630212210000|2021-08-29 04:43:30|20738.9|20618.9|20744.57|20624.57|20744.57|20624.57|20738.9|20618.9|10
1630212220000|2021-08-29 04:43:40|20745.63|20625.63|20750.53|20630.53|20750.53|20630.53|20745.52|20625.52|10
1630212230000|2021-08-29 04:43:50|20750.44|20630.44|20755.16|20635.16|20756.22|20636.22|20750.44|20630.44|9
1630212240000|2021-08-29 04:44:00|20755.04|20635.04|20761.37|20641.37|20761.37|20641.37|20755.04|20635.04|10
1630212250000|2021-08-29 04:44:10|20761.98|20641.98|20764.8|20644.8|20764.97|20644.97|20761.98|20641.98|10
1630212260000|2021-08-29 04:44:20|20766.8|20646.8|20767.03|20647.03|20767.64|20647.64|20766.49|20646.49|10
1630212270000|2021-08-29 04:44:30|20767.53|20647.53|20767.65|20647.65|20767.97|20647.97|20767.19|20647.19|10
1630212280000|2021-08-29 04:44:40|20767.59|20647.59|20768.13|20648.13|20769.33|20649.33|20767.59|20647.59|10
1630212290000|2021-08-29 04:44:50|20770.41|20650.41|20774.45|20654.45|20774.45|20654.45|20770.41|20650.41|10
1630212300000|2021-08-29 04:45:00|20774.28|20654.28|20774.59|20654.59|20774.59|20654.59|20773.27|20653.27|10
1630212310000|2021-08-29 04:45:10|20774.88|20654.88|20776.57|20656.57|20776.57|20656.57|20774.88|20654.88|10
1630212320000|2021-08-29 04:45:20|20776.66|20656.66|20777.75|20657.75|20777.75|20657.75|20776.37|20656.37|9
1630212330000|2021-08-29 04:45:30|20777.38|20657.38|20777.37|20657.37|20777.38|20657.38|20776.6|20656.6|10
1630212340000|2021-08-29 04:45:40|20777.59|20657.59|20776.95|20656.95|20777.59|20657.59|20775.84|20655.84|10
1630212350000|2021-08-29 04:45:50|20777.06|20657.06|20779.3|20659.3|20779.48|20659.48|20777.06|20657.06|10
1630212360000|2021-08-29 04:46:00|20779.28|20659.28|20780.72|20660.72|20780.72|20660.72|20778.15|20658.15|10
1630212370000|2021-08-29 04:46:10|20779.37|20659.37|20778.74|20658.74|20779.37|20659.37|20778.12|20658.12|10
1630212380000|2021-08-29 04:46:20|20778.82|20658.82|20781.35|20661.35|20781.42|20661.42|20778.82|20658.82|10
1630212390000|2021-08-29 04:46:30|20781.58|20661.58|20783.82|20663.82|20783.82|20663.82|20781.58|20661.58|10
1630212400000|2021-08-29 04:46:40|20783.87|20663.87|20784.12|20664.12|20784.35|20664.35|20783.28|20663.28|10
1630212410000|2021-08-29 04:46:50|20784.02|20664.02|20783.13|20663.13|20784.02|20664.02|20782.96|20662.96|10
1630212420000|2021-08-29 04:47:00|20782.67|20662.67|20781.11|20661.11|20782.67|20662.67|20780.24|20660.24|10
1630212430000|2021-08-29 04:47:10|20781.1|20661.1|20780.15|20660.15|20781.1|20661.1|20779.52|20659.52|10
1630212440000|2021-08-29 04:47:20|20780.44|20660.44|20779.02|20659.02|20780.52|20660.52|20779.02|20659.02|10
1630212450000|2021-08-29 04:47:30|20779.51|20659.51|20775.01|20655.01|20779.92|20659.92|20775.01|20655.01|10
1630212460000|2021-08-29 04:47:40|20774.33|20654.33|20769.66|20649.66|20774.33|20654.33|20769.66|20649.66|10
1630212470000|2021-08-29 04:47:50|20769.17|20649.17|20766.69|20646.69|20769.17|20649.17|20766.69|20646.69|10
1630212480000|2021-08-29 04:48:00|20765|20645|20761.31|20641.31|20765.24|20645.24|20761.31|20641.31|10
1630212490000|2021-08-29 04:48:10|20761.81|20641.81|20757.88|20637.88|20761.89|20641.89|20757.88|20637.88|10
1630212500000|2021-08-29 04:48:20|20757.48|20637.48|20756.08|20636.08|20757.52|20637.52|20755.29|20635.29|8
1630212510000|2021-08-29 04:48:30|20756.13|20636.13|20755.37|20635.37|20756.47|20636.47|20755.37|20635.37|10
1630212520000|2021-08-29 04:48:40|20755.3|20635.3|20753.87|20633.87|20757.23|20637.23|20753.85|20633.85|9
1630212530000|2021-08-29 04:48:50|20753.5|20633.5|20754.75|20634.75|20754.75|20634.75|20753.5|20633.5|9
1630212540000|2021-08-29 04:49:00|20755.08|20635.08|20755.08|20635.08|20755.8|20635.8|20754.3|20634.3|10
1630212550000|2021-08-29 04:49:10|20755.13|20635.13|20751.21|20631.21|20755.13|20635.13|20751.21|20631.21|10
1630212560000|2021-08-29 04:49:20|20751.3|20631.3|20752.64|20632.64|20752.64|20632.64|20751.3|20631.3|9
1630212570000|2021-08-29 04:49:30|20752.63|20632.63|20752.39|20632.39|20753.27|20633.27|20751.94|20631.94|10
1630212580000|2021-08-29 04:49:40|20752.21|20632.21|20751.79|20631.79|20752.21|20632.21|20750.39|20630.39|9
1630212590000|2021-08-29 04:49:50|20751.35|20631.35|20749.08|20629.08|20751.38|20631.38|20748.97|20628.97|10
1630212600000|2021-08-29 04:50:00|20748.98|20628.98|20745.92|20625.92|20748.98|20628.98|20745.92|20625.92|9
1630212610000|2021-08-29 04:50:10|20745.89|20625.89|20745.32|20625.32|20746.23|20626.23|20745.32|20625.32|10
1630212620000|2021-08-29 04:50:20|20744.9|20624.9|20744.13|20624.13|20744.9|20624.9|20743.91|20623.91|9
1630212630000|2021-08-29 04:50:30|20744.24|20624.24|20744.2|20624.2|20745.07|20625.07|20743.53|20623.53|10
1630212640000|2021-08-29 04:50:40|20744.29|20624.29|20744.26|20624.26|20744.9|20624.9|20744.26|20624.26|8
1630212650000|2021-08-29 04:50:50|20744.25|20624.25|20744.38|20624.38|20744.38|20624.38|20744.13|20624.13|5
1630212660000|2021-08-29 04:51:00|20744.17|20624.17|20741.5|20621.5|20744.17|20624.17|20741.5|20621.5|10
1630212670000|2021-08-29 04:51:10|20740.32|20620.32|20739.83|20619.83|20740.32|20620.32|20739.52|20619.52|10
1630212680000|2021-08-29 04:51:20|20739.89|20619.89|20738.74|20618.74|20739.89|20619.89|20738.26|20618.26|9
1630212690000|2021-08-29 04:51:30|20738.55|20618.55|20741.77|20621.77|20741.77|20621.77|20738.55|20618.55|9
1630212700000|2021-08-29 04:51:40|20741.87|20621.87|20744.33|20624.33|20744.33|20624.33|20741.87|20621.87|10
1630212710000|2021-08-29 04:51:50|20744.34|20624.34|20745.81|20625.81|20747.05|20627.05|20744.34|20624.34|9
1630212720000|2021-08-29 04:52:00|20745.67|20625.67|20747.62|20627.62|20747.65|20627.65|20745.59|20625.59|9
1630212730000|2021-08-29 04:52:10|20749.09|20629.09|20749.08|20629.08|20750.03|20630.03|20749.08|20629.08|9
1630212740000|2021-08-29 04:52:20|20749.03|20629.03|20748.03|20628.03|20749.12|20629.12|20747.74|20627.74|10
1630212750000|2021-08-29 04:52:30|20748|20628|20749.27|20629.27|20750.45|20630.45|20748|20628|10
1630212760000|2021-08-29 04:52:40|20750|20630|20751.53|20631.53|20751.73|20631.73|20750|20630|9
1630212770000|2021-08-29 04:52:50|20751.68|20631.68|20752.81|20632.81|20753.1|20633.1|20751.27|20631.27|9
1630212780000|2021-08-29 04:53:00|20752.9|20632.9|20752.09|20632.09|20753.19|20633.19|20751.72|20631.72|10
1630212790000|2021-08-29 04:53:10|20752.05|20632.05|20753.32|20633.32|20753.32|20633.32|20752.05|20632.05|10
1630212800000|2021-08-29 04:53:20|20753.23|20633.23|20749.42|20629.42|20753.57|20633.57|20749.42|20629.42|9
1630212810000|2021-08-29 04:53:30|20749.17|20629.17|20748.54|20628.54|20749.17|20629.17|20748|20628|10
1630212820000|2021-08-29 04:53:40|20748.52|20628.52|20747.12|20627.12|20748.52|20628.52|20746.97|20626.97|10
1630212830000|2021-08-29 04:53:50|20747.01|20627.01|20746.98|20626.98|20747.18|20627.18|20746.73|20626.73|9
1630212840000|2021-08-29 04:54:00|20746.9|20626.9|20747.52|20627.52|20747.52|20627.52|20746.67|20626.67|8
1630212850000|2021-08-29 04:54:10|20747.35|20627.35|20746.85|20626.85|20747.35|20627.35|20746.47|20626.47|7
1630212860000|2021-08-29 04:54:20|20746.77|20626.77|20747.65|20627.65|20747.65|20627.65|20746.53|20626.53|10
1630212870000|2021-08-29 04:54:30|20748.05|20628.05|20752.03|20632.03|20752.03|20632.03|20748.05|20628.05|8
1630212880000|2021-08-29 04:54:40|20752.3|20632.3|20753.13|20633.13|20753.13|20633.13|20752.3|20632.3|8
1630212890000|2021-08-29 04:54:50|20753.59|20633.59|20755.82|20635.82|20755.82|20635.82|20753.4|20633.4|10
1630212900000|2021-08-29 04:55:00|20756.08|20636.08|20759.33|20639.33|20759.33|20639.33|20756.08|20636.08|10
1630212910000|2021-08-29 04:55:10|20758.18|20638.18|20758.47|20638.47|20759.14|20639.14|20758.18|20638.18|6
1630212920000|2021-08-29 04:55:20|20758.3|20638.3|20757.29|20637.29|20758.4|20638.4|20757.29|20637.29|9
1630212930000|2021-08-29 04:55:30|20757.27|20637.27|20756.8|20636.8|20757.27|20637.27|20756.69|20636.69|9
1630212940000|2021-08-29 04:55:40|20756.73|20636.73|20755.93|20635.93|20756.77|20636.77|20755.89|20635.89|10
1630212950000|2021-08-29 04:55:50|20755.92|20635.92|20752.59|20632.59|20755.92|20635.92|20752.59|20632.59|10
1630212960000|2021-08-29 04:56:00|20752.26|20632.26|20750.32|20630.32|20752.26|20632.26|20750.32|20630.32|10
1630212970000|2021-08-29 04:56:10|20750.27|20630.27|20746.2|20626.2|20750.27|20630.27|20746.2|20626.2|10
1630212980000|2021-08-29 04:56:20|20745.59|20625.59|20743.1|20623.1|20745.59|20625.59|20743.1|20623.1|10
1630212990000|2021-08-29 04:56:30|20743.04|20623.04|20744.47|20624.47|20744.47|20624.47|20742.77|20622.77|9
1630213000000|2021-08-29 04:56:40|20744.44|20624.44|20742.57|20622.57|20745.1|20625.1|20742.57|20622.57|10
1630213010000|2021-08-29 04:56:50|20743.52|20623.52|20743.09|20623.09|20744.63|20624.63|20743.09|20623.09|9
1630213020000|2021-08-29 04:57:00|20743.14|20623.14|20742.59|20622.59|20743.32|20623.32|20742.59|20622.59|9
1630213030000|2021-08-29 04:57:10|20740.9|20620.9|20742.37|20622.37|20742.37|20622.37|20739.29|20619.29|10
1630213040000|2021-08-29 04:57:20|20743.07|20623.07|20744.53|20624.53|20744.53|20624.53|20743.07|20623.07|9
1630213050000|2021-08-29 04:57:30|20744.91|20624.91|20743.46|20623.46|20745.1|20625.1|20743.46|20623.46|9
1630213060000|2021-08-29 04:57:40|20743.59|20623.59|20741.72|20621.72|20743.59|20623.59|20741.72|20621.72|9
1630213070000|2021-08-29 04:57:50|20741.57|20621.57|20738.69|20618.69|20741.77|20621.77|20738.69|20618.69|10
1630213080000|2021-08-29 04:58:00|20739.01|20619.01|20738.7|20618.7|20739.08|20619.08|20738.7|20618.7|9
1630213090000|2021-08-29 04:58:10|20738.79|20618.79|20734.1|20614.1|20738.79|20618.79|20734.1|20614.1|10
1630213100000|2021-08-29 04:58:20|20731.3|20611.3|20730.24|20610.24|20731.3|20611.3|20728.96|20608.96|10
1630213110000|2021-08-29 04:58:30|20730.34|20610.34|20729.93|20609.93|20730.34|20610.34|20728.49|20608.49|10
1630213120000|2021-08-29 04:58:40|20729.94|20609.94|20729.73|20609.73|20730.03|20610.03|20729.48|20609.48|10
1630213130000|2021-08-29 04:58:50|20729.9|20609.9|20730.13|20610.13|20730.13|20610.13|20729.37|20609.37|9
1630213140000|2021-08-29 04:59:00|20730.15|20610.15|20729.72|20609.72|20730.35|20610.35|20729.72|20609.72|8
1630213150000|2021-08-29 04:59:10|20729.73|20609.73|20730.22|20610.22|20731.66|20611.66|20729.62|20609.62|10
1630213160000|2021-08-29 04:59:20|20730.1|20610.1|20730.02|20610.02|20730.31|20610.31|20729.87|20609.87|9
1630213170000|2021-08-29 04:59:30|20729.86|20609.86|20731.18|20611.18|20731.18|20611.18|20729.35|20609.35|9
1630213180000|2021-08-29 04:59:40|20731.02|20611.02|20731.2|20611.2|20731.2|20611.2|20730.87|20610.87|10
1630213190000|2021-08-29 04:59:50|20731.71|20611.71|20732.48|20612.48|20732.48|20612.48|20731.71|20611.71|7
1630213200000|2021-08-29 05:00:00|20732.32|20612.32|20726.41|20606.41|20733.07|20613.07|20726.41|20606.41|10
1630213210000|2021-08-29 05:00:10|20725.6|20605.6|20719.52|20599.52|20726.03|20606.03|20719.29|20599.29|10
1630213220000|2021-08-29 05:00:20|20719.53|20599.53|20715.62|20595.62|20719.53|20599.53|20715.62|20595.62|10
1630213230000|2021-08-29 05:00:30|20714.96|20594.96|20709.24|20589.24|20714.96|20594.96|20709.24|20589.24|10
1630213240000|2021-08-29 05:00:40|20708.44|20588.44|20704.27|20584.27|20708.44|20588.44|20704.27|20584.27|10
1630213250000|2021-08-29 05:00:50|20704.36|20584.36|20701.8|20581.8|20704.36|20584.36|20701.34|20581.34|10
1630213260000|2021-08-29 05:01:00|20701.46|20581.46|20697.49|20577.49|20701.48|20581.48|20697.49|20577.49|10
1630213270000|2021-08-29 05:01:10|20697.25|20577.25|20699.46|20579.46|20700.05|20580.05|20697.25|20577.25|10
1630213280000|2021-08-29 05:01:20|20699.5|20579.5|20695.81|20575.81|20699.5|20579.5|20695.63|20575.63|10
1630213290000|2021-08-29 05:01:30|20696.44|20576.44|20697.74|20577.74|20697.86|20577.86|20696.37|20576.37|10
1630213300000|2021-08-29 05:01:40|20697.46|20577.46|20696.46|20576.46|20698.21|20578.21|20696.46|20576.46|10
1630213310000|2021-08-29 05:01:50|20696.61|20576.61|20699.54|20579.54|20699.54|20579.54|20696.25|20576.25|9
1630213320000|2021-08-29 05:02:00|20699.3|20579.3|20701.14|20581.14|20701.6|20581.6|20699.3|20579.3|9
1630213330000|2021-08-29 05:02:10|20701.9|20581.9|20704.72|20584.72|20704.72|20584.72|20701.9|20581.9|10
1630213340000|2021-08-29 05:02:20|20704.63|20584.63|20705.3|20585.3|20705.49|20585.49|20704.12|20584.12|10
1630213350000|2021-08-29 05:02:30|20706.03|20586.03|20706.83|20586.83|20707.31|20587.31|20706.03|20586.03|10
1630213360000|2021-08-29 05:02:40|20706.93|20586.93|20708.54|20588.54|20708.73|20588.73|20706.61|20586.61|9
1630213370000|2021-08-29 05:02:50|20708.51|20588.51|20708.91|20588.91|20709.24|20589.24|20708.51|20588.51|10
1630213380000|2021-08-29 05:03:00|20708.94|20588.94|20707.16|20587.16|20708.94|20588.94|20707.16|20587.16|10
1630213390000|2021-08-29 05:03:10|20707.3|20587.3|20710.23|20590.23|20710.23|20590.23|20706.94|20586.94|9
1630213400000|2021-08-29 05:03:20|20710.41|20590.41|20712.31|20592.31|20712.89|20592.89|20710.41|20590.41|10
1630213410000|2021-08-29 05:03:30|20712.7|20592.7|20716.83|20596.83|20716.83|20596.83|20712.7|20592.7|9
1630213420000|2021-08-29 05:03:40|20717.34|20597.34|20721.46|20601.46|20721.63|20601.63|20717.33|20597.33|10
1630213430000|2021-08-29 05:03:50|20721.84|20601.84|20722.4|20602.4|20722.81|20602.81|20721.41|20601.41|10
1630213440000|2021-08-29 05:04:00|20722.23|20602.23|20725.4|20605.4|20725.4|20605.4|20722.07|20602.07|10
1630213450000|2021-08-29 05:04:10|20725.17|20605.17|20727.56|20607.56|20727.59|20607.59|20725.17|20605.17|10
1630213460000|2021-08-29 05:04:20|20727.78|20607.78|20728.44|20608.44|20728.65|20608.65|20727.78|20607.78|9
1630213470000|2021-08-29 05:04:30|20728.41|20608.41|20732.77|20612.77|20732.77|20612.77|20728.41|20608.41|10
1630213480000|2021-08-29 05:04:40|20733.07|20613.07|20735.74|20615.74|20736.58|20616.58|20733.07|20613.07|10
1630213490000|2021-08-29 05:04:50|20737.26|20617.26|20748.54|20628.54|20748.54|20628.54|20737.26|20617.26|10
1630213500000|2021-08-29 05:05:00|20748.67|20628.67|20754.98|20634.98|20754.98|20634.98|20747.39|20627.39|10
1630213510000|2021-08-29 05:05:10|20754.95|20634.95|20758.5|20638.5|20758.5|20638.5|20754.95|20634.95|10
1630213520000|2021-08-29 05:05:20|20758.92|20638.92|20762.5|20642.5|20762.5|20642.5|20758.92|20638.92|10
1630213530000|2021-08-29 05:05:30|20762.19|20642.19|20764.35|20644.35|20764.35|20644.35|20761.11|20641.11|10
1630213540000|2021-08-29 05:05:40|20764.08|20644.08|20768.44|20648.44|20768.44|20648.44|20763.63|20643.63|10
1630213550000|2021-08-29 05:05:50|20768.64|20648.64|20767.21|20647.21|20769.89|20649.89|20767.21|20647.21|10
1630213560000|2021-08-29 05:06:00|20767.45|20647.45|20763.8|20643.8|20767.45|20647.45|20763.8|20643.8|10
1630213570000|2021-08-29 05:06:10|20763.6|20643.6|20759.62|20639.62|20763.6|20643.6|20759.62|20639.62|10
1630213580000|2021-08-29 05:06:20|20759.01|20639.01|20753.72|20633.72|20759.01|20639.01|20753.72|20633.72|10
1630213590000|2021-08-29 05:06:30|20753.73|20633.73|20751.72|20631.72|20753.73|20633.73|20751.09|20631.09|9
1630213600000|2021-08-29 05:06:40|20752.32|20632.32|20750.59|20630.59|20752.32|20632.32|20750.59|20630.59|10
1630213610000|2021-08-29 05:06:50|20750.97|20630.97|20747.62|20627.62|20751.08|20631.08|20747.62|20627.62|10
1630213620000|2021-08-29 05:07:00|20745.81|20625.81|20744.41|20624.41|20747.58|20627.58|20744.41|20624.41|10
1630213630000|2021-08-29 05:07:10|20744.21|20624.21|20741.85|20621.85|20744.21|20624.21|20741.85|20621.85|10
1630213640000|2021-08-29 05:07:20|20743.19|20623.19|20740.32|20620.32|20743.92|20623.92|20740.32|20620.32|10
1630213650000|2021-08-29 05:07:30|20739.93|20619.93|20737.87|20617.87|20739.93|20619.93|20737.7|20617.7|10
1630213660000|2021-08-29 05:07:40|20737.57|20617.57|20735.99|20615.99|20737.57|20617.57|20735.99|20615.99|9
1630213670000|2021-08-29 05:07:50|20736.09|20616.09|20731.25|20611.25|20736.09|20616.09|20731.25|20611.25|10
1630213680000|2021-08-29 05:08:00|20731.15|20611.15|20728.66|20608.66|20731.15|20611.15|20728.5|20608.5|10
1630213690000|2021-08-29 05:08:10|20728.6|20608.6|20727.26|20607.26|20728.6|20608.6|20727.24|20607.24|10
1630213700000|2021-08-29 05:08:20|20727.16|20607.16|20725.8|20605.8|20727.16|20607.16|20725.56|20605.56|10
1630213710000|2021-08-29 05:08:30|20725.31|20605.31|20725.11|20605.11|20725.31|20605.31|20725.11|20605.11|9
1630213720000|2021-08-29 05:08:40|20724.87|20604.87|20724.05|20604.05|20724.87|20604.87|20722.51|20602.51|10
1630213730000|2021-08-29 05:08:50|20724.25|20604.25|20726.86|20606.86|20726.86|20606.86|20724.25|20604.25|10
1630213740000|2021-08-29 05:09:00|20727.42|20607.42|20727.88|20607.88|20727.94|20607.94|20727.42|20607.42|10
1630213750000|2021-08-29 05:09:10|20727.53|20607.53|20724.22|20604.22|20727.53|20607.53|20724.22|20604.22|10
1630213760000|2021-08-29 05:09:20|20723.87|20603.87|20722.79|20602.79|20723.87|20603.87|20722.78|20602.78|10
1630213770000|2021-08-29 05:09:30|20722.88|20602.88|20723.19|20603.19|20723.28|20603.28|20721.81|20601.81|10
1630213780000|2021-08-29 05:09:40|20722.72|20602.72|20719.73|20599.73|20722.77|20602.77|20719.46|20599.46|10
1630213790000|2021-08-29 05:09:50|20719.91|20599.91|20719.98|20599.98|20720.69|20600.69|20719.43|20599.43|8
1630213800000|2021-08-29 05:10:00|20719.66|20599.66|20717.85|20597.85|20719.66|20599.66|20717.85|20597.85|10
1630213810000|2021-08-29 05:10:10|20717.84|20597.84|20718.45|20598.45|20719.49|20599.49|20717.49|20597.49|9
1630213820000|2021-08-29 05:10:20|20718.58|20598.58|20720.17|20600.17|20720.77|20600.77|20718.58|20598.58|10
1630213830000|2021-08-29 05:10:30|20720.11|20600.11|20719.6|20599.6|20720.35|20600.35|20719.6|20599.6|10
1630213840000|2021-08-29 05:10:40|20719.71|20599.71|20719.15|20599.15|20719.8|20599.8|20718.78|20598.78|9
1630213850000|2021-08-29 05:10:50|20719.28|20599.28|20716.57|20596.57|20719.28|20599.28|20716.57|20596.57|8
1630213860000|2021-08-29 05:11:00|20717.13|20597.13|20719.77|20599.77|20719.77|20599.77|20717.13|20597.13|10
1630213870000|2021-08-29 05:11:10|20720.08|20600.08|20721.12|20601.12|20721.12|20601.12|20720.08|20600.08|9
1630213880000|2021-08-29 05:11:20|20720.97|20600.97|20720.84|20600.84|20720.97|20600.97|20720.52|20600.52|10
1630213890000|2021-08-29 05:11:30|20721.03|20601.03|20717.72|20597.72|20721.03|20601.03|20717.72|20597.72|9
1630213900000|2021-08-29 05:11:40|20717.83|20597.83|20723.17|20603.17|20723.17|20603.17|20717.77|20597.77|10
1630213910000|2021-08-29 05:11:50|20723.23|20603.23|20725.16|20605.16|20725.16|20605.16|20723.23|20603.23|10
1630213920000|2021-08-29 05:12:00|20725.87|20605.87|20723.93|20603.93|20725.87|20605.87|20723.9|20603.9|9
1630213930000|2021-08-29 05:12:10|20724.66|20604.66|20729.07|20609.07|20729.11|20609.11|20724.66|20604.66|10
1630213940000|2021-08-29 05:12:20|20729.27|20609.27|20730.83|20610.83|20731.8|20611.8|20729.27|20609.27|9
1630213950000|2021-08-29 05:12:30|20731.55|20611.55|20732.09|20612.09|20732.88|20612.88|20731.47|20611.47|9
1630213960000|2021-08-29 05:12:40|20732.25|20612.25|20735.4|20615.4|20735.45|20615.45|20732.25|20612.25|10
1630213970000|2021-08-29 05:12:50|20735.14|20615.14|20736.29|20616.29|20737.45|20617.45|20735.14|20615.14|9
1630213980000|2021-08-29 05:13:00|20736.57|20616.57|20735.78|20615.78|20736.57|20616.57|20735.78|20615.78|9
1630213990000|2021-08-29 05:13:10|20735.13|20615.13|20733.01|20613.01|20735.23|20615.23|20733.01|20613.01|10
1630214000000|2021-08-29 05:13:20|20732.91|20612.91|20731.66|20611.66|20733.36|20613.36|20731.61|20611.61|10
1630214010000|2021-08-29 05:13:30|20731.67|20611.67|20731.65|20611.65|20732.12|20612.12|20731.44|20611.44|9
1630214020000|2021-08-29 05:13:40|20732.06|20612.06|20733.27|20613.27|20733.52|20613.52|20732.06|20612.06|10
1630214030000|2021-08-29 05:13:50|20733.09|20613.09|20734.75|20614.75|20734.8|20614.8|20732.95|20612.95|10
1630214040000|2021-08-29 05:14:00|20735.2|20615.2|20735.94|20615.94|20736.06|20616.06|20735.09|20615.09|10
1630214050000|2021-08-29 05:14:10|20737.44|20617.44|20737.5|20617.5|20737.5|20617.5|20737.06|20617.06|8
1630214060000|2021-08-29 05:14:20|20738.15|20618.15|20737.18|20617.18|20738.38|20618.38|20736.77|20616.77|9
1630214070000|2021-08-29 05:14:30|20737.16|20617.16|20738.79|20618.79|20738.79|20618.79|20737.09|20617.09|7
1630214080000|2021-08-29 05:14:40|20738.67|20618.67|20739.72|20619.72|20740.19|20620.19|20738.29|20618.29|10
1630214090000|2021-08-29 05:14:50|20739.55|20619.55|20739.92|20619.92|20740.2|20620.2|20739.53|20619.53|10
1630214100000|2021-08-29 05:15:00|20739.54|20619.54|20738.31|20618.31|20739.54|20619.54|20738.11|20618.11|9
1630214110000|2021-08-29 05:15:10|20738.09|20618.09|20738.63|20618.63|20738.79|20618.79|20738.09|20618.09|9
1630214120000|2021-08-29 05:15:20|20738.69|20618.69|20740.73|20620.73|20740.78|20620.78|20738.69|20618.69|10
1630214130000|2021-08-29 05:15:30|20740.96|20620.96|20739.75|20619.75|20741.2|20621.2|20739.6|20619.6|7
1630214140000|2021-08-29 05:15:40|20739.77|20619.77|20743.46|20623.46|20743.46|20623.46|20739.77|20619.77|10
1630214150000|2021-08-29 05:15:50|20743.62|20623.62|20746.17|20626.17|20746.4|20626.4|20743.62|20623.62|10
1630214160000|2021-08-29 05:16:00|20746.48|20626.48|20749.12|20629.12|20749.54|20629.54|20746.48|20626.48|10
1630214170000|2021-08-29 05:16:10|20748.66|20628.66|20746.73|20626.73|20748.66|20628.66|20746.64|20626.64|9
1630214180000|2021-08-29 05:16:20|20746.83|20626.83|20745|20625|20746.83|20626.83|20745|20625|9
1630214190000|2021-08-29 05:16:30|20743.02|20623.02|20745.41|20625.41|20745.45|20625.45|20743.02|20623.02|10
1630214200000|2021-08-29 05:16:40|20745.66|20625.66|20744.37|20624.37|20745.66|20625.66|20744.26|20624.26|10
1630214210000|2021-08-29 05:16:50|20744.35|20624.35|20741.28|20621.28|20744.35|20624.35|20739.71|20619.71|10
1630214220000|2021-08-29 05:17:00|20741.88|20621.88|20745.07|20625.07|20745.12|20625.12|20741.88|20621.88|10
1630214230000|2021-08-29 05:17:10|20745.49|20625.49|20744.81|20624.81|20745.52|20625.52|20744.17|20624.17|8
1630214240000|2021-08-29 05:17:20|20744.58|20624.58|20745.78|20625.78|20745.78|20625.78|20743.66|20623.66|10
1630214250000|2021-08-29 05:17:30|20745.79|20625.79|20749.35|20629.35|20749.35|20629.35|20745.76|20625.76|10
1630214260000|2021-08-29 05:17:40|20750.06|20630.06|20751.65|20631.65|20751.88|20631.88|20750.06|20630.06|10
1630214270000|2021-08-29 05:17:50|20751.54|20631.54|20752.83|20632.83|20752.83|20632.83|20751.51|20631.51|10
1630214280000|2021-08-29 05:18:00|20752.21|20632.21|20751.37|20631.37|20752.21|20632.21|20750.99|20630.99|9
1630214290000|2021-08-29 05:18:10|20752.7|20632.7|20753.09|20633.09|20753.11|20633.11|20752.55|20632.55|10
1630214300000|2021-08-29 05:18:20|20753.13|20633.13|20753.47|20633.47|20753.47|20633.47|20753.06|20633.06|9
1630214310000|2021-08-29 05:18:30|20752.26|20632.26|20755.07|20635.07|20755.07|20635.07|20752.26|20632.26|9
1630214320000|2021-08-29 05:18:40|20755.23|20635.23|20759.44|20639.44|20759.44|20639.44|20755.23|20635.23|10
1630214330000|2021-08-29 05:18:50|20759.96|20639.96|20762.32|20642.32|20762.94|20642.94|20759.96|20639.96|10
1630214340000|2021-08-29 05:19:00|20762.12|20642.12|20763.62|20643.62|20763.94|20643.94|20762.12|20642.12|10
1630214350000|2021-08-29 05:19:10|20763.66|20643.66|20765.65|20645.65|20765.65|20645.65|20763.66|20643.66|10
1630214360000|2021-08-29 05:19:20|20765.93|20645.93|20766.32|20646.32|20766.33|20646.33|20765.92|20645.92|10
1630214370000|2021-08-29 05:19:30|20766.38|20646.38|20766.95|20646.95|20766.95|20646.95|20766.38|20646.38|10
1630214380000|2021-08-29 05:19:40|20766.85|20646.85|20768.37|20648.37|20768.37|20648.37|20766.85|20646.85|10
1630214390000|2021-08-29 05:19:50|20768.29|20648.29|20770.3|20650.3|20770.46|20650.46|20768.29|20648.29|10
1630214400000|2021-08-29 05:20:00|20771.71|20651.71|20769.61|20649.61|20771.95|20651.95|20769.61|20649.61|9
1630214410000|2021-08-29 05:20:10|20769.52|20649.52|20767.56|20647.56|20769.52|20649.52|20767.56|20647.56|10
1630214420000|2021-08-29 05:20:20|20767.66|20647.66|20768.55|20648.55|20768.56|20648.56|20766.57|20646.57|10
1630214430000|2021-08-29 05:20:30|20768.6|20648.6|20770.04|20650.04|20770.04|20650.04|20768.6|20648.6|10
1630214440000|2021-08-29 05:20:40|20770.09|20650.09|20767.8|20647.8|20770.18|20650.18|20767.73|20647.73|10
1630214450000|2021-08-29 05:20:50|20768|20648|20767.35|20647.35|20768|20648|20766.02|20646.02|10
1630214460000|2021-08-29 05:21:00|20767.44|20647.44|20766.42|20646.42|20767.45|20647.45|20766.42|20646.42|10
1630214470000|2021-08-29 05:21:10|20766.52|20646.52|20765.84|20645.84|20767.08|20647.08|20765.83|20645.83|9
1630214480000|2021-08-29 05:21:20|20765.86|20645.86|20764.75|20644.75|20766.21|20646.21|20764.75|20644.75|7
1630214490000|2021-08-29 05:21:30|20764.02|20644.02|20762.68|20642.68|20764.02|20644.02|20761.04|20641.04|10
1630214500000|2021-08-29 05:21:40|20762.95|20642.95|20765|20645|20765|20645|20762.95|20642.95|10
1630214510000|2021-08-29 05:21:50|20765.64|20645.64|20766.44|20646.44|20766.47|20646.47|20765.64|20645.64|9
1630214520000|2021-08-29 05:22:00|20766.45|20646.45|20766.68|20646.68|20767.07|20647.07|20766.45|20646.45|10
1630214530000|2021-08-29 05:22:10|20766.8|20646.8|20769.06|20649.06|20769.14|20649.14|20766.75|20646.75|10
1630214540000|2021-08-29 05:22:20|20769.17|20649.17|20769.14|20649.14|20769.6|20649.6|20768.59|20648.59|10
1630214550000|2021-08-29 05:22:30|20769.24|20649.24|20770.09|20650.09|20770.09|20650.09|20769.06|20649.06|8
1630214560000|2021-08-29 05:22:40|20770.1|20650.1|20772.35|20652.35|20772.35|20652.35|20770.1|20650.1|10
1630214570000|2021-08-29 05:22:50|20773.42|20653.42|20775.16|20655.16|20775.23|20655.23|20773.31|20653.31|10
1630214580000|2021-08-29 05:23:00|20775.51|20655.51|20773.5|20653.5|20775.51|20655.51|20773.36|20653.36|9
1630214590000|2021-08-29 05:23:10|20772.78|20652.78|20773.53|20653.53|20773.54|20653.54|20771.73|20651.73|10
1630214600000|2021-08-29 05:23:20|20774.44|20654.44|20775.22|20655.22|20775.22|20655.22|20774.13|20654.13|8
1630214610000|2021-08-29 05:23:30|20775.3|20655.3|20778.02|20658.02|20778.02|20658.02|20775.3|20655.3|8
1630214620000|2021-08-29 05:23:40|20778.68|20658.68|20784.58|20664.58|20784.58|20664.58|20778.68|20658.68|10
1630214630000|2021-08-29 05:23:50|20784.25|20664.25|20785.56|20665.56|20786.28|20666.28|20783.82|20663.82|10
1630214640000|2021-08-29 05:24:00|20786.58|20666.58|20787.6|20667.6|20787.62|20667.62|20786.14|20666.14|10
1630214650000|2021-08-29 05:24:10|20787.33|20667.33|20788.82|20668.82|20790|20670|20787.33|20667.33|10
1630214660000|2021-08-29 05:24:20|20789.01|20669.01|20790.42|20670.42|20790.42|20670.42|20788.97|20668.97|10
1630214670000|2021-08-29 05:24:30|20790.55|20670.55|20792.44|20672.44|20792.59|20672.59|20790.16|20670.16|9
1630214680000|2021-08-29 05:24:40|20792.45|20672.45|20793.27|20673.27|20793.27|20673.27|20791.92|20671.92|8
1630214690000|2021-08-29 05:24:50|20793.22|20673.22|20793.06|20673.06|20793.25|20673.25|20793|20673|8
1630214700000|2021-08-29 05:25:00|20793.3|20673.3|20793.64|20673.64|20794.34|20674.34|20793.3|20673.3|9
1630214710000|2021-08-29 05:25:10|20793.96|20673.96|20794.1|20674.1|20794.2|20674.2|20793.89|20673.89|7
1630214720000|2021-08-29 05:25:20|20794.48|20674.48|20795.95|20675.95|20796.67|20676.67|20794.48|20674.48|10
1630214730000|2021-08-29 05:25:30|20794.91|20674.91|20793.94|20673.94|20794.91|20674.91|20793.2|20673.2|10
1630214740000|2021-08-29 05:25:40|20794.35|20674.35|20798.42|20678.42|20798.42|20678.42|20794.35|20674.35|10
1630214750000|2021-08-29 05:25:50|20798.77|20678.77|20798.98|20678.98|20799.45|20679.45|20798.77|20678.77|10
1630214760000|2021-08-29 05:26:00|20798.97|20678.97|20805.81|20685.81|20806.2|20686.2|20798.97|20678.97|10
1630214770000|2021-08-29 05:26:10|20807.44|20687.44|20807.07|20687.07|20807.97|20687.97|20806.41|20686.41|8
1630214780000|2021-08-29 05:26:20|20806.97|20686.97|20808.27|20688.27|20808.41|20688.41|20806.81|20686.81|10
1630214790000|2021-08-29 05:26:30|20808.17|20688.17|20808.64|20688.64|20808.64|20688.64|20808.11|20688.11|10
1630214800000|2021-08-29 05:26:40|20808.52|20688.52|20810.37|20690.37|20810.37|20690.37|20808.52|20688.52|10
1630214810000|2021-08-29 05:26:50|20810.95|20690.95|20811.5|20691.5|20812.63|20692.63|20810.95|20690.95|10
1630214820000|2021-08-29 05:27:00|20811.19|20691.19|20807.91|20687.91|20811.19|20691.19|20807.07|20687.07|10
1630214830000|2021-08-29 05:27:10|20807.72|20687.72|20804.74|20684.74|20807.72|20687.72|20804.74|20684.74|10
1630214840000|2021-08-29 05:27:20|20804.76|20684.76|20798.97|20678.97|20804.76|20684.76|20798.97|20678.97|10
1630214850000|2021-08-29 05:27:30|20798.45|20678.45|20797.89|20677.89|20799.28|20679.28|20797.89|20677.89|10
1630214860000|2021-08-29 05:27:40|20797.37|20677.37|20793.69|20673.69|20798.32|20678.32|20793.69|20673.69|9
1630214870000|2021-08-29 05:27:50|20792.69|20672.69|20793.26|20673.26|20793.44|20673.44|20792.03|20672.03|10
1630214880000|2021-08-29 05:28:00|20793.29|20673.29|20793.16|20673.16|20793.29|20673.29|20790.97|20670.97|10
1630214890000|2021-08-29 05:28:10|20792.97|20672.97|20795.46|20675.46|20795.46|20675.46|20792.97|20672.97|9
1630214900000|2021-08-29 05:28:20|20795.57|20675.57|20795.16|20675.16|20795.86|20675.86|20794.78|20674.78|9
1630214910000|2021-08-29 05:28:30|20794.8|20674.8|20793.44|20673.44|20794.8|20674.8|20793.44|20673.44|10
1630214920000|2021-08-29 05:28:40|20793.19|20673.19|20794.82|20674.82|20794.82|20674.82|20792.88|20672.88|10
1630214930000|2021-08-29 05:28:50|20795.04|20675.04|20795.92|20675.92|20796.16|20676.16|20795.04|20675.04|9
1630214940000|2021-08-29 05:29:00|20795.86|20675.86|20796.92|20676.92|20796.92|20676.92|20795.84|20675.84|9
1630214950000|2021-08-29 05:29:10|20796.88|20676.88|20798.59|20678.59|20798.59|20678.59|20796.88|20676.88|9
1630214960000|2021-08-29 05:29:20|20798.35|20678.35|20800.72|20680.72|20800.78|20680.78|20797.9|20677.9|10
1630214970000|2021-08-29 05:29:30|20801.02|20681.02|20797.76|20677.76|20801.02|20681.02|20797.76|20677.76|10
1630214980000|2021-08-29 05:29:40|20797.34|20677.34|20797.59|20677.59|20798.68|20678.68|20797.34|20677.34|10
1630214990000|2021-08-29 05:29:50|20797.63|20677.63|20795.62|20675.62|20797.63|20677.63|20795.62|20675.62|10
1630215000000|2021-08-29 05:30:00|20795.75|20675.75|20795.71|20675.71|20796.08|20676.08|20794.65|20674.65|10
1630215010000|2021-08-29 05:30:10|20795.98|20675.98|20797.58|20677.58|20797.82|20677.82|20795.98|20675.98|10
1630215020000|2021-08-29 05:30:20|20797.26|20677.26|20796.12|20676.12|20798.14|20678.14|20796.12|20676.12|9
1630215030000|2021-08-29 05:30:30|20796.03|20676.03|20794.2|20674.2|20797.01|20677.01|20794.2|20674.2|10
1630215040000|2021-08-29 05:30:40|20792.8|20672.8|20789.32|20669.32|20792.8|20672.8|20789.32|20669.32|10
1630215050000|2021-08-29 05:30:50|20789.26|20669.26|20787.26|20667.26|20789.26|20669.26|20787.03|20667.03|10
1630215060000|2021-08-29 05:31:00|20787.13|20667.13|20786.15|20666.15|20787.36|20667.36|20786.15|20666.15|9
1630215070000|2021-08-29 05:31:10|20786.4|20666.4|20785.89|20665.89|20786.79|20666.79|20785.89|20665.89|10
1630215080000|2021-08-29 05:31:20|20785.69|20665.69|20785.58|20665.58|20786|20666|20784.81|20664.81|10
1630215090000|2021-08-29 05:31:30|20786.25|20666.25|20786.39|20666.39|20786.75|20666.75|20785.96|20665.96|8
1630215100000|2021-08-29 05:31:40|20786.53|20666.53|20785.09|20665.09|20786.53|20666.53|20785.09|20665.09|10
1630215110000|2021-08-29 05:31:50|20784.88|20664.88|20782.27|20662.27|20784.88|20664.88|20782.12|20662.12|10
1630215120000|2021-08-29 05:32:00|20782.26|20662.26|20779.55|20659.55|20782.26|20662.26|20779.53|20659.53|9
1630215130000|2021-08-29 05:32:10|20779.43|20659.43|20777.39|20657.39|20779.43|20659.43|20777.39|20657.39|10
1630215140000|2021-08-29 05:32:20|20776.66|20656.66|20775.74|20655.74|20776.66|20656.66|20775.74|20655.74|10
1630215150000|2021-08-29 05:32:30|20775.63|20655.63|20774.94|20654.94|20776.09|20656.09|20774.94|20654.94|9
1630215160000|2021-08-29 05:32:40|20774.9|20654.9|20775.62|20655.62|20776.18|20656.18|20774.9|20654.9|10
1630215170000|2021-08-29 05:32:50|20775.73|20655.73|20775.26|20655.26|20775.73|20655.73|20774.99|20654.99|10
1630215180000|2021-08-29 05:33:00|20775.32|20655.32|20775.79|20655.79|20776.04|20656.04|20774.35|20654.35|10
1630215190000|2021-08-29 05:33:10|20775.56|20655.56|20780.04|20660.04|20780.04|20660.04|20775.56|20655.56|10
1630215200000|2021-08-29 05:33:20|20780.44|20660.44|20780.33|20660.33|20780.54|20660.54|20780.02|20660.02|10
1630215210000|2021-08-29 05:33:30|20780.46|20660.46|20780.67|20660.67|20780.67|20660.67|20779.41|20659.41|10
1630215220000|2021-08-29 05:33:40|20780.83|20660.83|20783.09|20663.09|20783.09|20663.09|20780.83|20660.83|10
1630215230000|2021-08-29 05:33:50|20782.61|20662.61|20781.62|20661.62|20782.75|20662.75|20781.56|20661.56|10
1630215240000|2021-08-29 05:34:00|20781.45|20661.45|20775.18|20655.18|20781.45|20661.45|20775.18|20655.18|10
1630215250000|2021-08-29 05:34:10|20774.53|20654.53|20770.61|20650.61|20774.53|20654.53|20770.39|20650.39|10
1630215260000|2021-08-29 05:34:20|20770.31|20650.31|20769.77|20649.77|20770.31|20650.31|20769.77|20649.77|10
1630215270000|2021-08-29 05:34:30|20769.9|20649.9|20769.88|20649.88|20769.93|20649.93|20769.53|20649.53|10
1630215280000|2021-08-29 05:34:40|20769.76|20649.76|20768.7|20648.7|20769.85|20649.85|20768.7|20648.7|10
1630215290000|2021-08-29 05:34:50|20768.34|20648.34|20767.22|20647.22|20768.34|20648.34|20766.96|20646.96|10
1630215300000|2021-08-29 05:35:00|20767.12|20647.12|20768.43|20648.43|20768.59|20648.59|20767.12|20647.12|9
1630215310000|2021-08-29 05:35:10|20768.39|20648.39|20766.1|20646.1|20769.52|20649.52|20765|20645|10
1630215320000|2021-08-29 05:35:20|20766.13|20646.13|20769.98|20649.98|20769.98|20649.98|20765.47|20645.47|10
1630215330000|2021-08-29 05:35:30|20770.26|20650.26|20774.49|20654.49|20774.49|20654.49|20770.26|20650.26|10
1630215340000|2021-08-29 05:35:40|20774.54|20654.54|20775.12|20655.12|20775.3|20655.3|20774.54|20654.54|9
1630215350000|2021-08-29 05:35:50|20775.31|20655.31|20780.89|20660.89|20780.89|20660.89|20775.31|20655.31|10
1630215360000|2021-08-29 05:36:00|20781.34|20661.34|20779.76|20659.76|20781.73|20661.73|20779.76|20659.76|10
1630215370000|2021-08-29 05:36:10|20779.66|20659.66|20781.69|20661.69|20783|20663|20779.66|20659.66|9
1630215380000|2021-08-29 05:36:20|20781.8|20661.8|20782.65|20662.65|20782.65|20662.65|20781.8|20661.8|8
1630215390000|2021-08-29 05:36:30|20782.81|20662.81|20783.19|20663.19|20783.81|20663.81|20782.74|20662.74|10
1630215400000|2021-08-29 05:36:40|20784.23|20664.23|20787.23|20667.23|20787.23|20667.23|20784.23|20664.23|10
1630215410000|2021-08-29 05:36:50|20787.84|20667.84|20786.63|20666.63|20787.86|20667.86|20786.63|20666.63|10
1630215420000|2021-08-29 05:37:00|20786.57|20666.57|20786.73|20666.73|20787.46|20667.46|20786.43|20666.43|10
1630215430000|2021-08-29 05:37:10|20786.76|20666.76|20786.87|20666.87|20786.99|20666.99|20786.17|20666.17|10
1630215440000|2021-08-29 05:37:20|20787.04|20667.04|20784.9|20664.9|20787.13|20667.13|20784.9|20664.9|9
1630215450000|2021-08-29 05:37:30|20783.6|20663.6|20783.25|20663.25|20783.6|20663.6|20782.68|20662.68|10
1630215460000|2021-08-29 05:37:40|20783.13|20663.13|20781.11|20661.11|20783.69|20663.69|20781.11|20661.11|10
1630215470000|2021-08-29 05:37:50|20781.06|20661.06|20781.94|20661.94|20782.1|20662.1|20781.06|20661.06|10
1630215480000|2021-08-29 05:38:00|20782.12|20662.12|20783.33|20663.33|20783.51|20663.51|20782.12|20662.12|9
1630215490000|2021-08-29 05:38:10|20783.44|20663.44|20783.94|20663.94|20784.29|20664.29|20783.44|20663.44|9
1630215500000|2021-08-29 05:38:20|20784.05|20664.05|20789.66|20669.66|20789.66|20669.66|20784.05|20664.05|10
1630215510000|2021-08-29 05:38:30|20789.93|20669.93|20793.32|20673.32|20793.5|20673.5|20789.93|20669.93|10
1630215520000|2021-08-29 05:38:40|20793.58|20673.58|20795.2|20675.2|20795.2|20675.2|20793.58|20673.58|10
1630215530000|2021-08-29 05:38:50|20795.21|20675.21|20796.55|20676.55|20797.05|20677.05|20795.06|20675.06|10
1630215540000|2021-08-29 05:39:00|20796.83|20676.83|20797.26|20677.26|20797.26|20677.26|20796.39|20676.39|10
1630215550000|2021-08-29 05:39:10|20797.36|20677.36|20798.07|20678.07|20798.07|20678.07|20797.34|20677.34|9
1630215560000|2021-08-29 05:39:20|20798.11|20678.11|20798.64|20678.64|20798.7|20678.7|20797.51|20677.51|10
1630215570000|2021-08-29 05:39:30|20798.56|20678.56|20799.71|20679.71|20799.71|20679.71|20798.42|20678.42|10
1630215580000|2021-08-29 05:39:40|20799.82|20679.82|20800.78|20680.78|20800.78|20680.78|20799.43|20679.43|10
1630215590000|2021-08-29 05:39:50|20800.95|20680.95|20803.81|20683.81|20803.81|20683.81|20800.95|20680.95|9
1630215600000|2021-08-29 05:40:00|20803.78|20683.78|20803.9|20683.9|20804.22|20684.22|20803.52|20683.52|10
1630215610000|2021-08-29 05:40:10|20807.22|20687.22|20806.26|20686.26|20807.22|20687.22|20804.63|20684.63|10
1630215620000|2021-08-29 05:40:20|20806.29|20686.29|20806.93|20686.93|20809.19|20689.19|20806.29|20686.29|10
1630215630000|2021-08-29 05:40:30|20806.8|20686.8|20806.57|20686.57|20807.11|20687.11|20806.22|20686.22|9
1630215640000|2021-08-29 05:40:40|20806.36|20686.36|20805.51|20685.51|20806.53|20686.53|20805.51|20685.51|9
1630215650000|2021-08-29 05:40:50|20805.38|20685.38|20804.2|20684.2|20805.38|20685.38|20803.93|20683.93|10
1630215660000|2021-08-29 05:41:00|20804.22|20684.22|20797.37|20677.37|20804.44|20684.44|20797.37|20677.37|10
1630215670000|2021-08-29 05:41:10|20796.08|20676.08|20793.88|20673.88|20796.08|20676.08|20793.38|20673.38|9
1630215680000|2021-08-29 05:41:20|20793.81|20673.81|20793.04|20673.04|20793.81|20673.81|20792.26|20672.26|10
1630215690000|2021-08-29 05:41:30|20793.51|20673.51|20796.25|20676.25|20796.25|20676.25|20793.51|20673.51|10
1630215700000|2021-08-29 05:41:40|20796.33|20676.33|20796.3|20676.3|20797.27|20677.27|20796.3|20676.3|10
1630215710000|2021-08-29 05:41:50|20795.94|20675.94|20794.26|20674.26|20795.94|20675.94|20794.26|20674.26|10
1630215720000|2021-08-29 05:42:00|20794.31|20674.31|20791.88|20671.88|20794.31|20674.31|20791.88|20671.88|8
1630215730000|2021-08-29 05:42:10|20791.15|20671.15|20790.34|20670.34|20791.15|20671.15|20789.5|20669.5|9
1630215740000|2021-08-29 05:42:20|20790.27|20670.27|20791.12|20671.12|20791.14|20671.14|20790.01|20670.01|10
1630215750000|2021-08-29 05:42:30|20790.35|20670.35|20789.39|20669.39|20790.4|20670.4|20787.84|20667.84|9
1630215760000|2021-08-29 05:42:40|20789.41|20669.41|20787.06|20667.06|20789.79|20669.79|20787.06|20667.06|9
1630215770000|2021-08-29 05:42:50|20788.55|20668.55|20787.98|20667.98|20788.55|20668.55|20787.55|20667.55|7
1630215780000|2021-08-29 05:43:00|20787.94|20667.94|20787.2|20667.2|20787.94|20667.94|20787.15|20667.15|8
1630215790000|2021-08-29 05:43:10|20787.26|20667.26|20787.49|20667.49|20787.49|20667.49|20786.57|20666.57|8
1630215800000|2021-08-29 05:43:20|20788.14|20668.14|20790.39|20670.39|20790.47|20670.47|20788.14|20668.14|10
1630215810000|2021-08-29 05:43:30|20790.94|20670.94|20795.43|20675.43|20795.43|20675.43|20790.94|20670.94|10
1630215820000|2021-08-29 05:43:40|20795.47|20675.47|20796.34|20676.34|20796.6|20676.6|20795.47|20675.47|9
1630215830000|2021-08-29 05:43:50|20796.76|20676.76|20797.32|20677.32|20797.47|20677.47|20796.76|20676.76|7
1630215840000|2021-08-29 05:44:00|20797.78|20677.78|20798.02|20678.02|20798.28|20678.28|20797.36|20677.36|8
1630215850000|2021-08-29 05:44:10|20798.18|20678.18|20798.98|20678.98|20799.16|20679.16|20797.36|20677.36|10
1630215860000|2021-08-29 05:44:20|20799.03|20679.03|20799.7|20679.7|20799.71|20679.71|20798.94|20678.94|8
1630215870000|2021-08-29 05:44:30|20799.55|20679.55|20800.08|20680.08|20800.08|20680.08|20799.55|20679.55|4
1630215880000|2021-08-29 05:44:40|20799.97|20679.97|20805.25|20685.25|20805.25|20685.25|20799.97|20679.97|9
1630215890000|2021-08-29 05:44:50|20805.16|20685.16|20807.37|20687.37|20807.37|20687.37|20805.16|20685.16|9
1630215900000|2021-08-29 05:45:00|20808.13|20688.13|20809.87|20689.87|20809.87|20689.87|20808.08|20688.08|9
1630215910000|2021-08-29 05:45:10|20809.94|20689.94|20812.57|20692.57|20812.62|20692.62|20809.94|20689.94|9
1630215920000|2021-08-29 05:45:20|20812.8|20692.8|20813.09|20693.09|20813.66|20693.66|20812.8|20692.8|10
1630215930000|2021-08-29 05:45:30|20813.06|20693.06|20812.85|20692.85|20813.06|20693.06|20812.67|20692.67|7
1630215940000|2021-08-29 05:45:40|20812.88|20692.88|20811.68|20691.68|20813.57|20693.57|20811.68|20691.68|8
1630215950000|2021-08-29 05:45:50|20812.3|20692.3|20812.94|20692.94|20812.94|20692.94|20812.3|20692.3|9
1630215960000|2021-08-29 05:46:00|20813.05|20693.05|20812.57|20692.57|20813.87|20693.87|20812.24|20692.24|9
1630215970000|2021-08-29 05:46:10|20812.19|20692.19|20811.76|20691.76|20813.45|20693.45|20811.76|20691.76|9
1630215980000|2021-08-29 05:46:20|20811.93|20691.93|20810.63|20690.63|20811.93|20691.93|20810.63|20690.63|8
1630215990000|2021-08-29 05:46:30|20809.84|20689.84|20811.09|20691.09|20811.57|20691.57|20809.39|20689.39|10
1630216000000|2021-08-29 05:46:40|20811.18|20691.18|20811.58|20691.58|20811.58|20691.58|20811.09|20691.09|10
1630216010000|2021-08-29 05:46:50|20811.16|20691.16|20810.68|20690.68|20812.12|20692.12|20810.64|20690.64|10
1630216020000|2021-08-29 05:47:00|20810.49|20690.49|20813.14|20693.14|20813.14|20693.14|20810.13|20690.13|10
1630216030000|2021-08-29 05:47:10|20813.07|20693.07|20810.91|20690.91|20813.09|20693.09|20810.89|20690.89|10
1630216040000|2021-08-29 05:47:20|20810.82|20690.82|20811.25|20691.25|20811.25|20691.25|20810.68|20690.68|10
1630216050000|2021-08-29 05:47:30|20811.42|20691.42|20811.42|20691.42|20811.62|20691.62|20811.42|20691.42|10
1630216060000|2021-08-29 05:47:40|20811.35|20691.35|20811.98|20691.98|20812.38|20692.38|20811.35|20691.35|9
1630216070000|2021-08-29 05:47:50|20812.38|20692.38|20812.29|20692.29|20812.98|20692.98|20811.99|20691.99|9
1630216080000|2021-08-29 05:48:00|20812.23|20692.23|20813.56|20693.56|20813.56|20693.56|20811.54|20691.54|9
1630216090000|2021-08-29 05:48:10|20813.23|20693.23|20813.78|20693.78|20814.01|20694.01|20813.23|20693.23|10
1630216100000|2021-08-29 05:48:20|20814|20694|20816.68|20696.68|20816.68|20696.68|20814|20694|9
1630216110000|2021-08-29 05:48:30|20816.79|20696.79|20817.56|20697.56|20817.56|20697.56|20816.79|20696.79|10
1630216120000|2021-08-29 05:48:40|20817.54|20697.54|20820.36|20700.36|20820.49|20700.49|20817.54|20697.54|9
1630216130000|2021-08-29 05:48:50|20821.09|20701.09|20824.03|20704.03|20824.03|20704.03|20821.09|20701.09|10
1630216140000|2021-08-29 05:49:00|20823.88|20703.88|20825.33|20705.33|20825.33|20705.33|20822.85|20702.85|10
1630216150000|2021-08-29 05:49:10|20825.34|20705.34|20826.21|20706.21|20826.21|20706.21|20825.34|20705.34|10
1630216160000|2021-08-29 05:49:20|20826.2|20706.2|20827.22|20707.22|20827.81|20707.81|20826.2|20706.2|9
1630216170000|2021-08-29 05:49:30|20827.57|20707.57|20830.82|20710.82|20830.83|20710.83|20827.47|20707.47|10
1630216180000|2021-08-29 05:49:40|20830.83|20710.83|20833.15|20713.15|20833.15|20713.15|20830.76|20710.76|10
1630216190000|2021-08-29 05:49:50|20832.83|20712.83|20832.2|20712.2|20832.83|20712.83|20831.93|20711.93|9
1630216200000|2021-08-29 05:50:00|20832.33|20712.33|20832.1|20712.1|20832.33|20712.33|20831.45|20711.45|9
1630216210000|2021-08-29 05:50:10|20832.46|20712.46|20834.8|20714.8|20834.8|20714.8|20832.46|20712.46|10
1630216220000|2021-08-29 05:50:20|20833.68|20713.68|20832.8|20712.8|20833.68|20713.68|20832.76|20712.76|10
1630216230000|2021-08-29 05:50:30|20832.72|20712.72|20831.87|20711.87|20832.72|20712.72|20831.37|20711.37|10
1630216240000|2021-08-29 05:50:40|20831.84|20711.84|20828.94|20708.94|20831.89|20711.89|20828.94|20708.94|10
1630216250000|2021-08-29 05:50:50|20829.92|20709.92|20828.54|20708.54|20829.92|20709.92|20828.16|20708.16|10
1630216260000|2021-08-29 05:51:00|20827.93|20707.93|20828.26|20708.26|20828.26|20708.26|20827.5|20707.5|9
1630216270000|2021-08-29 05:51:10|20828.14|20708.14|20828.44|20708.44|20828.44|20708.44|20826.59|20706.59|10
1630216280000|2021-08-29 05:51:20|20828.53|20708.53|20831.94|20711.94|20832.08|20712.08|20828.53|20708.53|10
1630216290000|2021-08-29 05:51:30|20831.36|20711.36|20832.29|20712.29|20832.4|20712.4|20831.36|20711.36|9
1630216300000|2021-08-29 05:51:40|20832.44|20712.44|20832.3|20712.3|20832.48|20712.48|20831.94|20711.94|9
1630216310000|2021-08-29 05:51:50|20832.49|20712.49|20834.69|20714.69|20834.69|20714.69|20832.49|20712.49|10
1630216320000|2021-08-29 05:52:00|20834.61|20714.61|20836.88|20716.88|20836.88|20716.88|20834.61|20714.61|9
1630216330000|2021-08-29 05:52:10|20835.59|20715.59|20837.29|20717.29|20837.41|20717.41|20835.59|20715.59|9
1630216340000|2021-08-29 05:52:20|20837.54|20717.54|20837.93|20717.93|20838.42|20718.42|20837.54|20717.54|9
1630216350000|2021-08-29 05:52:30|20837.7|20717.7|20838.94|20718.94|20838.94|20718.94|20837.7|20717.7|9
1630216360000|2021-08-29 05:52:40|20838.86|20718.86|20839.31|20719.31|20839.95|20719.95|20838.86|20718.86|8
1630216370000|2021-08-29 05:52:50|20838.66|20718.66|20836.36|20716.36|20838.66|20718.66|20836.35|20716.35|9
1630216380000|2021-08-29 05:53:00|20835.81|20715.81|20836.43|20716.43|20836.5|20716.5|20835.13|20715.13|8
1630216390000|2021-08-29 05:53:10|20836.15|20716.15|20836.07|20716.07|20836.52|20716.52|20835.56|20715.56|9
1630216400000|2021-08-29 05:53:20|20835.22|20715.22|20834.89|20714.89|20835.34|20715.34|20834.89|20714.89|9
1630216410000|2021-08-29 05:53:30|20834.84|20714.84|20835.31|20715.31|20835.31|20715.31|20833.41|20713.41|9
1630216420000|2021-08-29 05:53:40|20835.34|20715.34|20836.41|20716.41|20836.5|20716.5|20835.34|20715.34|10
1630216430000|2021-08-29 05:53:50|20834.89|20714.89|20829.84|20709.84|20835.1|20715.1|20829.77|20709.77|10
1630216440000|2021-08-29 05:54:00|20831.06|20711.06|20832.67|20712.67|20832.67|20712.67|20829.79|20709.79|9
1630216450000|2021-08-29 05:54:10|20833.27|20713.27|20838.11|20718.11|20838.11|20718.11|20833.27|20713.27|10
1630216460000|2021-08-29 05:54:20|20838.45|20718.45|20839.03|20719.03|20839.48|20719.48|20838.45|20718.45|10
1630216470000|2021-08-29 05:54:30|20838.02|20718.02|20837.32|20717.32|20838.02|20718.02|20836.86|20716.86|10
1630216480000|2021-08-29 05:54:40|20836.95|20716.95|20836.91|20716.91|20837.83|20717.83|20836.81|20716.81|9
1630216490000|2021-08-29 05:54:50|20836.75|20716.75|20837.22|20717.22|20837.22|20717.22|20835.75|20715.75|10
1630216500000|2021-08-29 05:55:00|20837.41|20717.41|20837.15|20717.15|20837.46|20717.46|20837.08|20717.08|10
1630216510000|2021-08-29 05:55:10|20836.38|20716.38|20836.01|20716.01|20837.38|20717.38|20836.01|20716.01|9
1630216520000|2021-08-29 05:55:20|20835.6|20715.6|20834.21|20714.21|20835.6|20715.6|20833.48|20713.48|10
1630216530000|2021-08-29 05:55:30|20834.46|20714.46|20834.21|20714.21|20834.69|20714.69|20834.14|20714.14|10
1630216540000|2021-08-29 05:55:40|20834.05|20714.05|20834.5|20714.5|20834.76|20714.76|20834.05|20714.05|9
1630216550000|2021-08-29 05:55:50|20834.77|20714.77|20831.5|20711.5|20834.77|20714.77|20829.92|20709.92|10
1630216560000|2021-08-29 05:56:00|20832.78|20712.78|20833.96|20713.96|20834.06|20714.06|20832.78|20712.78|9
1630216570000|2021-08-29 05:56:10|20834.48|20714.48|20830.49|20710.49|20834.48|20714.48|20830.49|20710.49|10
1630216580000|2021-08-29 05:56:20|20830.1|20710.1|20825.93|20705.93|20830.1|20710.1|20824.08|20704.08|10
1630216590000|2021-08-29 05:56:30|20826.63|20706.63|20826.76|20706.76|20828.11|20708.11|20826.63|20706.63|10
1630216600000|2021-08-29 05:56:40|20826.57|20706.57|20825.2|20705.2|20826.57|20706.57|20825.2|20705.2|10
1630216610000|2021-08-29 05:56:50|20825.13|20705.13|20822.26|20702.26|20825.13|20705.13|20821.81|20701.81|10
1630216620000|2021-08-29 05:57:00|20822.37|20702.37|20822.09|20702.09|20822.37|20702.37|20821.75|20701.75|10
1630216630000|2021-08-29 05:57:10|20822.2|20702.2|20822.4|20702.4|20822.55|20702.55|20821.84|20701.84|10
1630216640000|2021-08-29 05:57:20|20822.49|20702.49|20823.34|20703.34|20823.34|20703.34|20822.09|20702.09|10
1630216650000|2021-08-29 05:57:30|20823.51|20703.51|20821.1|20701.1|20823.84|20703.84|20821.1|20701.1|10
1630216660000|2021-08-29 05:57:40|20820.87|20700.87|20818.63|20698.63|20820.87|20700.87|20818.63|20698.63|8
1630216670000|2021-08-29 05:57:50|20815.79|20695.79|20814.24|20694.24|20815.95|20695.95|20813.88|20693.88|10
1630216680000|2021-08-29 05:58:00|20814.41|20694.41|20816.84|20696.84|20816.84|20696.84|20814.41|20694.41|10
1630216690000|2021-08-29 05:58:10|20817.06|20697.06|20815.53|20695.53|20817.48|20697.48|20815.5|20695.5|10
1630216700000|2021-08-29 05:58:20|20815.44|20695.44|20814.88|20694.88|20815.44|20695.44|20814.01|20694.01|10
1630216710000|2021-08-29 05:58:30|20814.41|20694.41|20814.47|20694.47|20814.47|20694.47|20814.01|20694.01|7
1630216720000|2021-08-29 05:58:40|20814.5|20694.5|20812.07|20692.07|20814.5|20694.5|20812.07|20692.07|9
1630216730000|2021-08-29 05:58:50|20811.99|20691.99|20812.39|20692.39|20812.39|20692.39|20811.6|20691.6|7
1630216740000|2021-08-29 05:59:00|20811.14|20691.14|20809.73|20689.73|20811.29|20691.29|20809.73|20689.73|9
1630216750000|2021-08-29 05:59:10|20809.43|20689.43|20806.98|20686.98|20809.43|20689.43|20806.73|20686.73|9
1630216760000|2021-08-29 05:59:20|20806.83|20686.83|20807.37|20687.37|20807.37|20687.37|20805.51|20685.51|9
1630216770000|2021-08-29 05:59:30|20807.62|20687.62|20807.65|20687.65|20807.73|20687.73|20806.39|20686.39|9
1630216780000|2021-08-29 05:59:40|20807.78|20687.78|20808.46|20688.46|20808.46|20688.46|20806.82|20686.82|8
1630216790000|2021-08-29 05:59:50|20809.17|20689.17|20811.42|20691.42|20811.42|20691.42|20809.17|20689.17|10
1630216800000|2021-08-29 06:00:00|20811.67|20691.67|20808.76|20688.76|20812.3|20692.3|20808.76|20688.76|9
1630216810000|2021-08-29 06:00:10|20808.48|20688.48|20805.4|20685.4|20808.59|20688.59|20805.24|20685.24|10
1630216820000|2021-08-29 06:00:20|20805.12|20685.12|20801.91|20681.91|20805.12|20685.12|20801.88|20681.88|10
1630216830000|2021-08-29 06:00:30|20801.88|20681.88|20800.02|20680.02|20801.9|20681.9|20800.02|20680.02|10
1630216840000|2021-08-29 06:00:40|20800.15|20680.15|20799.82|20679.82|20800.22|20680.22|20799.47|20679.47|8
1630216850000|2021-08-29 06:00:50|20799.21|20679.21|20798.72|20678.72|20799.28|20679.28|20798.19|20678.19|10
1630216860000|2021-08-29 06:01:00|20798.92|20678.92|20800.01|20680.01|20800.01|20680.01|20798.92|20678.92|10
1630216870000|2021-08-29 06:01:10|20799.01|20679.01|20798.16|20678.16|20799.44|20679.44|20798.16|20678.16|10
1630216880000|2021-08-29 06:01:20|20799.24|20679.24|20795.76|20675.76|20799.24|20679.24|20795.76|20675.76|10
1630216890000|2021-08-29 06:01:30|20795.69|20675.69|20793.33|20673.33|20795.75|20675.75|20793.33|20673.33|10
1630216900000|2021-08-29 06:01:40|20792.79|20672.79|20789|20669|20792.79|20672.79|20789|20669|10
1630216910000|2021-08-29 06:01:50|20788.57|20668.57|20786.63|20666.63|20788.62|20668.62|20786.63|20666.63|10
1630216920000|2021-08-29 06:02:00|20786.65|20666.65|20787.14|20667.14|20787.78|20667.78|20786.4|20666.4|10
1630216930000|2021-08-29 06:02:10|20785.7|20665.7|20786.37|20666.37|20786.38|20666.38|20784.65|20664.65|9
1630216940000|2021-08-29 06:02:20|20786.8|20666.8|20788.72|20668.72|20788.9|20668.9|20786.8|20666.8|10
1630216950000|2021-08-29 06:02:30|20789.25|20669.25|20792.61|20672.61|20792.61|20672.61|20789.25|20669.25|10
1630216960000|2021-08-29 06:02:40|20792.75|20672.75|20796.26|20676.26|20796.26|20676.26|20792.75|20672.75|9
1630216970000|2021-08-29 06:02:50|20796.15|20676.15|20797.73|20677.73|20797.73|20677.73|20794.57|20674.57|10
1630216980000|2021-08-29 06:03:00|20797.75|20677.75|20799.56|20679.56|20799.69|20679.69|20797.7|20677.7|9
1630216990000|2021-08-29 06:03:10|20800.01|20680.01|20801.23|20681.23|20801.23|20681.23|20800|20680|9
1630217000000|2021-08-29 06:03:20|20800.9|20680.9|20798.6|20678.6|20800.9|20680.9|20798.6|20678.6|10
1630217010000|2021-08-29 06:03:30|20798.69|20678.69|20797.05|20677.05|20798.69|20678.69|20796.74|20676.74|10
1630217020000|2021-08-29 06:03:40|20797.06|20677.06|20794.54|20674.54|20797.06|20677.06|20794.54|20674.54|9
1630217030000|2021-08-29 06:03:50|20794.44|20674.44|20792.6|20672.6|20795.43|20675.43|20792.55|20672.55|10
1630217040000|2021-08-29 06:04:00|20792.75|20672.75|20795.2|20675.2|20795.2|20675.2|20792.62|20672.62|9
1630217050000|2021-08-29 06:04:10|20795.07|20675.07|20795.31|20675.31|20795.34|20675.34|20795.07|20675.07|8
1630217060000|2021-08-29 06:04:20|20795.56|20675.56|20795.65|20675.65|20795.68|20675.68|20795.49|20675.49|6
1630217070000|2021-08-29 06:04:30|20795.64|20675.64|20794.3|20674.3|20795.64|20675.64|20794.3|20674.3|9
1630217080000|2021-08-29 06:04:40|20795.03|20675.03|20794.25|20674.25|20795.12|20675.12|20794.02|20674.02|9
1630217090000|2021-08-29 06:04:50|20794.4|20674.4|20794.35|20674.35|20794.55|20674.55|20794.19|20674.19|9
1630217100000|2021-08-29 06:05:00|20794.55|20674.55|20794.55|20674.55|20795.02|20675.02|20794.39|20674.39|9
1630217110000|2021-08-29 06:05:10|20794.82|20674.82|20795.6|20675.6|20795.6|20675.6|20794.82|20674.82|8
1630217120000|2021-08-29 06:05:20|20795.55|20675.55|20795.84|20675.84|20796.3|20676.3|20795.4|20675.4|9
1630217130000|2021-08-29 06:05:30|20796.58|20676.58|20800.72|20680.72|20800.72|20680.72|20796.58|20676.58|10
1630217140000|2021-08-29 06:05:40|20801.6|20681.6|20804.34|20684.34|20804.34|20684.34|20801.6|20681.6|9
1630217150000|2021-08-29 06:05:50|20804.29|20684.29|20809.49|20689.49|20809.7|20689.7|20804.29|20684.29|10
1630217160000|2021-08-29 06:06:00|20810.47|20690.47|20814.46|20694.46|20815.13|20695.13|20810.19|20690.19|9
1630217170000|2021-08-29 06:06:10|20814.62|20694.62|20816.05|20696.05|20816.2|20696.2|20814.44|20694.44|9
1630217180000|2021-08-29 06:06:20|20816.32|20696.32|20818.21|20698.21|20818.23|20698.23|20816.32|20696.32|9
1630217190000|2021-08-29 06:06:30|20817.99|20697.99|20818.27|20698.27|20818.48|20698.48|20817.59|20697.59|9
1630217200000|2021-08-29 06:06:40|20818.62|20698.62|20818.96|20698.96|20820.47|20700.47|20818.62|20698.62|9
1630217210000|2021-08-29 06:06:50|20820.37|20700.37|20819|20699|20820.37|20700.37|20819|20699|10
1630217220000|2021-08-29 06:07:00|20818.74|20698.74|20818.87|20698.87|20819|20699|20818.53|20698.53|10
1630217230000|2021-08-29 06:07:10|20818.8|20698.8|20818.82|20698.82|20818.82|20698.82|20818.32|20698.32|9
1630217240000|2021-08-29 06:07:20|20818.81|20698.81|20820.66|20700.66|20820.8|20700.8|20818.57|20698.57|10
1630217250000|2021-08-29 06:07:30|20820.98|20700.98|20819.38|20699.38|20821.21|20701.21|20819.03|20699.03|8
1630217260000|2021-08-29 06:07:40|20819.49|20699.49|20817.85|20697.85|20819.49|20699.49|20817.85|20697.85|7
1630217270000|2021-08-29 06:07:50|20818.06|20698.06|20817.66|20697.66|20818.06|20698.06|20816.67|20696.67|10
1630217280000|2021-08-29 06:08:00|20817.28|20697.28|20817.82|20697.82|20817.83|20697.83|20816.54|20696.54|10
1630217290000|2021-08-29 06:08:10|20817.96|20697.96|20816.94|20696.94|20818.23|20698.23|20816.78|20696.78|10
1630217300000|2021-08-29 06:08:20|20817.01|20697.01|20817.56|20697.56|20819.27|20699.27|20817.01|20697.01|10
1630217310000|2021-08-29 06:08:30|20817.16|20697.16|20814.71|20694.71|20817.16|20697.16|20814.71|20694.71|9
1630217320000|2021-08-29 06:08:40|20814.93|20694.93|20815.42|20695.42|20815.52|20695.52|20814.69|20694.69|10
1630217330000|2021-08-29 06:08:50|20815.73|20695.73|20813.73|20693.73|20815.87|20695.87|20813.04|20693.04|10
1630217340000|2021-08-29 06:09:00|20813.41|20693.41|20812.35|20692.35|20813.41|20693.41|20812.02|20692.02|10
1630217350000|2021-08-29 06:09:10|20811.94|20691.94|20811.62|20691.62|20812.4|20692.4|20811.62|20691.62|10
1630217360000|2021-08-29 06:09:20|20811.61|20691.61|20810.5|20690.5|20811.77|20691.77|20810.34|20690.34|10
1630217370000|2021-08-29 06:09:30|20810.12|20690.12|20809.12|20689.12|20810.12|20690.12|20807.49|20687.49|10
1630217380000|2021-08-29 06:09:40|20809.25|20689.25|20815.15|20695.15|20815.15|20695.15|20809.25|20689.25|9
1630217390000|2021-08-29 06:09:50|20814.97|20694.97|20815.82|20695.82|20816.09|20696.09|20814.97|20694.97|10
1630217400000|2021-08-29 06:10:00|20816.03|20696.03|20816.68|20696.68|20816.68|20696.68|20815.86|20695.86|10
1630217410000|2021-08-29 06:10:10|20816.7|20696.7|20817.17|20697.17|20817.74|20697.74|20816.7|20696.7|10
1630217420000|2021-08-29 06:10:20|20817.3|20697.3|20818.33|20698.33|20818.34|20698.34|20817.3|20697.3|8
1630217430000|2021-08-29 06:10:30|20818.27|20698.27|20818.39|20698.39|20818.64|20698.64|20817.81|20697.81|10
1630217440000|2021-08-29 06:10:40|20818.48|20698.48|20821.11|20701.11|20821.11|20701.11|20818.48|20698.48|9
1630217450000|2021-08-29 06:10:50|20821.12|20701.12|20821.96|20701.96|20821.96|20701.96|20821.12|20701.12|8
1630217460000|2021-08-29 06:11:00|20821.98|20701.98|20819.71|20699.71|20821.98|20701.98|20819.53|20699.53|10
1630217470000|2021-08-29 06:11:10|20819.53|20699.53|20819.56|20699.56|20819.72|20699.72|20819.35|20699.35|10
1630217480000|2021-08-29 06:11:20|20819.19|20699.19|20815.66|20695.66|20819.19|20699.19|20815.66|20695.66|10
1630217490000|2021-08-29 06:11:30|20815.41|20695.41|20816.78|20696.78|20816.84|20696.84|20815.41|20695.41|10
1630217500000|2021-08-29 06:11:40|20816.81|20696.81|20815.84|20695.84|20816.82|20696.82|20815.43|20695.43|10
1630217510000|2021-08-29 06:11:50|20816.29|20696.29|20816.08|20696.08|20816.29|20696.29|20815.67|20695.67|10
1630217520000|2021-08-29 06:12:00|20816.21|20696.21|20818.87|20698.87|20818.87|20698.87|20816.13|20696.13|10
1630217530000|2021-08-29 06:12:10|20818.69|20698.69|20817.74|20697.74|20818.98|20698.98|20817.23|20697.23|10
1630217540000|2021-08-29 06:12:20|20817.83|20697.83|20818.4|20698.4|20818.4|20698.4|20817.83|20697.83|9
1630217550000|2021-08-29 06:12:30|20818.43|20698.43|20819.21|20699.21|20819.21|20699.21|20818.41|20698.41|10
1630217560000|2021-08-29 06:12:40|20819.38|20699.38|20821.73|20701.73|20821.73|20701.73|20819.03|20699.03|10
1630217570000|2021-08-29 06:12:50|20822.15|20702.15|20824.6|20704.6|20824.6|20704.6|20821.82|20701.82|10
1630217580000|2021-08-29 06:13:00|20824.34|20704.34|20826.55|20706.55|20827.09|20707.09|20824.34|20704.34|10
1630217590000|2021-08-29 06:13:10|20827.82|20707.82|20828.38|20708.38|20828.41|20708.41|20826.45|20706.45|10
1630217600000|2021-08-29 06:13:20|20828.4|20708.4|20829.14|20709.14|20830|20710|20828.4|20708.4|10
1630217610000|2021-08-29 06:13:30|20829.2|20709.2|20827.75|20707.75|20829.65|20709.65|20827.75|20707.75|10
1630217620000|2021-08-29 06:13:40|20827.88|20707.88|20836.03|20716.03|20836.21|20716.21|20827.88|20707.88|10
1630217630000|2021-08-29 06:13:50|20836.12|20716.12|20835.47|20715.47|20837.28|20717.28|20835.39|20715.39|10
1630217640000|2021-08-29 06:14:00|20835.38|20715.38|20835.45|20715.45|20836.88|20716.88|20835.35|20715.35|9
1630217650000|2021-08-29 06:14:10|20835.57|20715.57|20836.77|20716.77|20836.77|20716.77|20834.99|20714.99|10
1630217660000|2021-08-29 06:14:20|20836.93|20716.93|20837.66|20717.66|20837.68|20717.68|20836.66|20716.66|10
1630217670000|2021-08-29 06:14:30|20837.71|20717.71|20838.23|20718.23|20838.23|20718.23|20837.59|20717.59|9
1630217680000|2021-08-29 06:14:40|20838.34|20718.34|20839.1|20719.1|20839.55|20719.55|20838.34|20718.34|10
1630217690000|2021-08-29 06:14:50|20839.49|20719.49|20839.38|20719.38|20839.67|20719.67|20839.26|20719.26|9
1630217700000|2021-08-29 06:15:00|20839.54|20719.54|20838.11|20718.11|20839.54|20719.54|20837.97|20717.97|10
1630217710000|2021-08-29 06:15:10|20837.93|20717.93|20835.27|20715.27|20837.93|20717.93|20834.63|20714.63|10
1630217720000|2021-08-29 06:15:20|20835.6|20715.6|20834.42|20714.42|20835.6|20715.6|20834.17|20714.17|10
1630217730000|2021-08-29 06:15:30|20834.54|20714.54|20834.61|20714.61|20834.86|20714.86|20834.48|20714.48|10
1630217740000|2021-08-29 06:15:40|20833.56|20713.56|20829.86|20709.86|20833.56|20713.56|20829.86|20709.86|9
1630217750000|2021-08-29 06:15:50|20830.13|20710.13|20828.48|20708.48|20830.13|20710.13|20828.4|20708.4|10
1630217760000|2021-08-29 06:16:00|20828.94|20708.94|20829.83|20709.83|20830.04|20710.04|20828.73|20708.73|10
1630217770000|2021-08-29 06:16:10|20829.68|20709.68|20830.1|20710.1|20830.13|20710.13|20828.24|20708.24|10
1630217780000|2021-08-29 06:16:20|20830.34|20710.34|20829.61|20709.61|20830.34|20710.34|20828.99|20708.99|10
1630217790000|2021-08-29 06:16:30|20829.74|20709.74|20828.53|20708.53|20829.74|20709.74|20827.39|20707.39|10
1630217800000|2021-08-29 06:16:40|20828.64|20708.64|20826.41|20706.41|20828.64|20708.64|20826.41|20706.41|10
1630217810000|2021-08-29 06:16:50|20826.37|20706.37|20827.07|20707.07|20827.29|20707.29|20826.2|20706.2|9
1630217820000|2021-08-29 06:17:00|20826.89|20706.89|20827.29|20707.29|20827.29|20707.29|20825.97|20705.97|10
1630217830000|2021-08-29 06:17:10|20827.83|20707.83|20832.31|20712.31|20832.31|20712.31|20827.83|20707.83|10
1630217840000|2021-08-29 06:17:20|20833.34|20713.34|20836.54|20716.54|20836.61|20716.61|20833.34|20713.34|10
1630217850000|2021-08-29 06:17:30|20836.58|20716.58|20835.43|20715.43|20836.58|20716.58|20834.97|20714.97|9
1630217860000|2021-08-29 06:17:40|20835.56|20715.56|20837.38|20717.38|20837.38|20717.38|20835.56|20715.56|9
1630217870000|2021-08-29 06:17:50|20837.85|20717.85|20839.7|20719.7|20839.72|20719.72|20837.85|20717.85|10
1630217880000|2021-08-29 06:18:00|20839.12|20719.12|20839.93|20719.93|20840.68|20720.68|20839.12|20719.12|9
1630217890000|2021-08-29 06:18:10|20840.11|20720.11|20840.2|20720.2|20840.21|20720.21|20838.87|20718.87|9
1630217900000|2021-08-29 06:18:20|20840.1|20720.1|20836.32|20716.32|20840.1|20720.1|20836.32|20716.32|9
1630217910000|2021-08-29 06:18:30|20836.66|20716.66|20835.63|20715.63|20836.77|20716.77|20835.63|20715.63|10
1630217920000|2021-08-29 06:18:40|20834.94|20714.94|20832.86|20712.86|20834.94|20714.94|20832.45|20712.45|10
1630217930000|2021-08-29 06:18:50|20832.48|20712.48|20830.59|20710.59|20832.48|20712.48|20830.59|20710.59|9
1630217940000|2021-08-29 06:19:00|20830.63|20710.63|20828.06|20708.06|20830.72|20710.72|20828.06|20708.06|9
1630217950000|2021-08-29 06:19:10|20827.35|20707.35|20826.18|20706.18|20827.39|20707.39|20826.18|20706.18|10
1630217960000|2021-08-29 06:19:20|20825.9|20705.9|20826.11|20706.11|20826.65|20706.65|20825.52|20705.52|10
1630217970000|2021-08-29 06:19:30|20826.29|20706.29|20825.86|20705.86|20826.43|20706.43|20825.86|20705.86|7
1630217980000|2021-08-29 06:19:40|20825.57|20705.57|20822.19|20702.19|20825.57|20705.57|20822.08|20702.08|10
1630217990000|2021-08-29 06:19:50|20822.03|20702.03|20821.39|20701.39|20822.03|20702.03|20821.38|20701.38|10
1630218000000|2021-08-29 06:20:00|20821.01|20701.01|20821.92|20701.92|20822.55|20702.55|20820.87|20700.87|10
1630218010000|2021-08-29 06:20:10|20822.31|20702.31|20824.96|20704.96|20824.96|20704.96|20822.31|20702.31|9
1630218020000|2021-08-29 06:20:20|20823.68|20703.68|20825.22|20705.22|20826.22|20706.22|20823.68|20703.68|7
1630218030000|2021-08-29 06:20:30|20826.52|20706.52|20828.62|20708.62|20828.62|20708.62|20826.52|20706.52|10
1630218040000|2021-08-29 06:20:40|20828.27|20708.27|20829.92|20709.92|20829.92|20709.92|20828.27|20708.27|9
1630218050000|2021-08-29 06:20:50|20829.96|20709.96|20831.35|20711.35|20831.57|20711.57|20829.94|20709.94|9
1630218060000|2021-08-29 06:21:00|20831.65|20711.65|20832.8|20712.8|20832.85|20712.85|20831.46|20711.46|10
1630218070000|2021-08-29 06:21:10|20833.16|20713.16|20836.8|20716.8|20837.92|20717.92|20833.16|20713.16|10
1630218080000|2021-08-29 06:21:20|20836.53|20716.53|20838.28|20718.28|20838.35|20718.35|20836.53|20716.53|10
1630218090000|2021-08-29 06:21:30|20838.46|20718.46|20837.85|20717.85|20838.46|20718.46|20837.35|20717.35|10
1630218100000|2021-08-29 06:21:40|20837.89|20717.89|20838.77|20718.77|20838.77|20718.77|20837.89|20717.89|10
1630218110000|2021-08-29 06:21:50|20838.8|20718.8|20838.28|20718.28|20838.82|20718.82|20838.02|20718.02|10
1630218120000|2021-08-29 06:22:00|20838.57|20718.57|20839.39|20719.39|20839.39|20719.39|20838.57|20718.57|10
1630218130000|2021-08-29 06:22:10|20839.4|20719.4|20838.45|20718.45|20839.4|20719.4|20838.41|20718.41|10
1630218140000|2021-08-29 06:22:20|20838.43|20718.43|20838.52|20718.52|20838.62|20718.62|20838.37|20718.37|8
1630218150000|2021-08-29 06:22:30|20837.82|20717.82|20835.48|20715.48|20837.82|20717.82|20835.48|20715.48|10
1630218160000|2021-08-29 06:22:40|20835.32|20715.32|20834.57|20714.57|20835.33|20715.33|20833.99|20713.99|10
1630218170000|2021-08-29 06:22:50|20834.59|20714.59|20832.59|20712.59|20834.59|20714.59|20832.59|20712.59|9
1630218180000|2021-08-29 06:23:00|20832.01|20712.01|20832.16|20712.16|20833.14|20713.14|20831.11|20711.11|9
1630218190000|2021-08-29 06:23:10|20831.6|20711.6|20834.69|20714.69|20835|20715|20831.51|20711.51|10
1630218200000|2021-08-29 06:23:20|20833.57|20713.57|20834.55|20714.55|20834.55|20714.55|20832.43|20712.43|10
1630218210000|2021-08-29 06:23:30|20833.76|20713.76|20838.57|20718.57|20838.57|20718.57|20833.2|20713.2|10
1630218220000|2021-08-29 06:23:40|20839.17|20719.17|20842.01|20722.01|20842.01|20722.01|20839.17|20719.17|10
1630218230000|2021-08-29 06:23:50|20842.74|20722.74|20843.63|20723.63|20843.82|20723.82|20842.74|20722.74|10
1630218240000|2021-08-29 06:24:00|20843.94|20723.94|20844.49|20724.49|20844.49|20724.49|20843.94|20723.94|7
1630218250000|2021-08-29 06:24:10|20844.43|20724.43|20844.76|20724.76|20845.15|20725.15|20844.35|20724.35|10
1630218260000|2021-08-29 06:24:20|20844.81|20724.81|20846.15|20726.15|20846.15|20726.15|20844.6|20724.6|9
1630218270000|2021-08-29 06:24:30|20846.2|20726.2|20844.1|20724.1|20846.2|20726.2|20842.8|20722.8|10
1630218280000|2021-08-29 06:24:40|20844.22|20724.22|20841.84|20721.84|20844.23|20724.23|20841.43|20721.43|10
1630218290000|2021-08-29 06:24:50|20841.92|20721.92|20840.11|20720.11|20841.92|20721.92|20840.11|20720.11|8
1630218300000|2021-08-29 06:25:00|20839.82|20719.82|20840.1|20720.1|20840.1|20720.1|20838.4|20718.4|10
1630218310000|2021-08-29 06:25:10|20840.04|20720.04|20843.66|20723.66|20843.77|20723.77|20840.02|20720.02|8
1630218320000|2021-08-29 06:25:20|20842.43|20722.43|20843.07|20723.07|20844.28|20724.28|20842.43|20722.43|8
1630218330000|2021-08-29 06:25:30|20843.48|20723.48|20845.45|20725.45|20845.45|20725.45|20843.39|20723.39|10
1630218340000|2021-08-29 06:25:40|20845.61|20725.61|20848|20728|20848|20728|20845.61|20725.61|9
1630218350000|2021-08-29 06:25:50|20848.15|20728.15|20847.2|20727.2|20848.43|20728.43|20846.89|20726.89|8
1630218360000|2021-08-29 06:26:00|20847.21|20727.21|20865.48|20745.48|20865.48|20745.48|20847.21|20727.21|10
1630218370000|2021-08-29 06:26:10|20866.96|20746.96|20868.28|20748.28|20870.07|20750.07|20866.81|20746.81|10
1630218380000|2021-08-29 06:26:20|20867.75|20747.75|20869.81|20749.81|20869.81|20749.81|20867.02|20747.02|10
1630218390000|2021-08-29 06:26:30|20870.33|20750.33|20871.5|20751.5|20871.59|20751.59|20869.93|20749.93|10
1630218400000|2021-08-29 06:26:40|20872.26|20752.26|20875.03|20755.03|20875.03|20755.03|20872.26|20752.26|9
1630218410000|2021-08-29 06:26:50|20875.3|20755.3|20878.54|20758.54|20878.74|20758.74|20875.3|20755.3|10
1630218420000|2021-08-29 06:27:00|20879.32|20759.32|20881.37|20761.37|20881.85|20761.85|20879.32|20759.32|9
1630218430000|2021-08-29 06:27:10|20880.94|20760.94|20878.97|20758.97|20880.94|20760.94|20878.97|20758.97|10
1630218440000|2021-08-29 06:27:20|20879.11|20759.11|20875.22|20755.22|20879.77|20759.77|20874.41|20754.41|10
1630218450000|2021-08-29 06:27:30|20875.27|20755.27|20877.95|20757.95|20879.08|20759.08|20875.27|20755.27|10
1630218460000|2021-08-29 06:27:40|20878.46|20758.46|20879.83|20759.83|20879.88|20759.88|20877.89|20757.89|10
1630218470000|2021-08-29 06:27:50|20878.93|20758.93|20880.83|20760.83|20880.83|20760.83|20878.7|20758.7|9
1630218480000|2021-08-29 06:28:00|20881.03|20761.03|20881.8|20761.8|20882.8|20762.8|20881.03|20761.03|10
1630218490000|2021-08-29 06:28:10|20882.21|20762.21|20881.33|20761.33|20882.21|20762.21|20881.14|20761.14|10
1630218500000|2021-08-29 06:28:20|20880.78|20760.78|20882.19|20762.19|20882.19|20762.19|20880.7|20760.7|10
1630218510000|2021-08-29 06:28:30|20881.89|20761.89|20879.35|20759.35|20881.89|20761.89|20879.35|20759.35|9
1630218520000|2021-08-29 06:28:40|20878.96|20758.96|20877.77|20757.77|20879.11|20759.11|20877.06|20757.06|9
1630218530000|2021-08-29 06:28:50|20877.37|20757.37|20879.39|20759.39|20879.39|20759.39|20877.04|20757.04|10
1630218540000|2021-08-29 06:29:00|20879.41|20759.41|20880.91|20760.91|20880.91|20760.91|20878.27|20758.27|10
1630218550000|2021-08-29 06:29:10|20880.55|20760.55|20877.76|20757.76|20880.78|20760.78|20877.76|20757.76|10
1630218560000|2021-08-29 06:29:20|20877.83|20757.83|20876.73|20756.73|20877.83|20757.83|20876.73|20756.73|9
1630218570000|2021-08-29 06:29:30|20876.22|20756.22|20876.18|20756.18|20876.55|20756.55|20875.86|20755.86|8
1630218580000|2021-08-29 06:29:40|20875.37|20755.37|20873.57|20753.57|20875.38|20755.38|20873.57|20753.57|9
1630218590000|2021-08-29 06:29:50|20873.17|20753.17|20874.84|20754.84|20874.85|20754.85|20873.17|20753.17|9
1630218600000|2021-08-29 06:30:00|20874.78|20754.78|20874.65|20754.65|20874.78|20754.78|20874.31|20754.31|9
1630218610000|2021-08-29 06:30:10|20874.38|20754.38|20875.31|20755.31|20876.57|20756.57|20874.38|20754.38|9
1630218620000|2021-08-29 06:30:20|20875.36|20755.36|20873.79|20753.79|20875.37|20755.37|20873.79|20753.79|10
1630218630000|2021-08-29 06:30:30|20873.73|20753.73|20873.9|20753.9|20874.38|20754.38|20873.73|20753.73|10
1630218640000|2021-08-29 06:30:40|20874.04|20754.04|20873.36|20753.36|20874.08|20754.08|20873.36|20753.36|8
1630218650000|2021-08-29 06:30:50|20873.23|20753.23|20876.48|20756.48|20876.48|20756.48|20873.23|20753.23|10
1630218660000|2021-08-29 06:31:00|20877.07|20757.07|20878.47|20758.47|20878.47|20758.47|20877.07|20757.07|9
1630218670000|2021-08-29 06:31:10|20878.33|20758.33|20880.88|20760.88|20880.88|20760.88|20878.33|20758.33|10
1630218680000|2021-08-29 06:31:20|20881.19|20761.19|20881.94|20761.94|20881.94|20761.94|20881.12|20761.12|7
1630218690000|2021-08-29 06:31:30|20881.9|20761.9|20881.72|20761.72|20881.9|20761.9|20881.32|20761.32|10
1630218700000|2021-08-29 06:31:40|20881.83|20761.83|20882.72|20762.72|20882.72|20762.72|20881.71|20761.71|10
1630218710000|2021-08-29 06:31:50|20882.73|20762.73|20878.17|20758.17|20882.9|20762.9|20878.17|20758.17|10
1630218720000|2021-08-29 06:32:00|20877.69|20757.69|20876.56|20756.56|20878.46|20758.46|20876.56|20756.56|10
1630218730000|2021-08-29 06:32:10|20876.5|20756.5|20872.63|20752.63|20876.5|20756.5|20872.63|20752.63|9
1630218740000|2021-08-29 06:32:20|20872.09|20752.09|20869.51|20749.51|20872.09|20752.09|20869.51|20749.51|9
1630218750000|2021-08-29 06:32:30|20869.03|20749.03|20868.45|20748.45|20869.03|20749.03|20867.92|20747.92|10
1630218760000|2021-08-29 06:32:40|20868.36|20748.36|20868.79|20748.79|20868.79|20748.79|20867.34|20747.34|10
1630218770000|2021-08-29 06:32:50|20868.19|20748.19|20864.22|20744.22|20868.19|20748.19|20863.21|20743.21|10
1630218780000|2021-08-29 06:33:00|20863.73|20743.73|20862.32|20742.32|20863.91|20743.91|20862.32|20742.32|10
1630218790000|2021-08-29 06:33:10|20863.42|20743.42|20861.46|20741.46|20863.42|20743.42|20861.46|20741.46|10
1630218800000|2021-08-29 06:33:20|20861.51|20741.51|20861.4|20741.4|20862.77|20742.77|20861.4|20741.4|10
1630218810000|2021-08-29 06:33:30|20861.25|20741.25|20861.42|20741.42|20861.52|20741.52|20861.25|20741.25|8
1630218820000|2021-08-29 06:33:40|20861.49|20741.49|20861.58|20741.58|20861.94|20741.94|20861.26|20741.26|8
1630218830000|2021-08-29 06:33:50|20862.77|20742.77|20865.8|20745.8|20866.58|20746.58|20862.77|20742.77|10
1630218840000|2021-08-29 06:34:00|20865.64|20745.64|20864.89|20744.89|20865.64|20745.64|20863.12|20743.12|10
1630218850000|2021-08-29 06:34:10|20864.85|20744.85|20865.79|20745.79|20865.79|20745.79|20864.85|20744.85|7
1630218860000|2021-08-29 06:34:20|20866.49|20746.49|20867.97|20747.97|20868.28|20748.28|20865.82|20745.82|10
1630218870000|2021-08-29 06:34:30|20868.71|20748.71|20871.58|20751.58|20871.58|20751.58|20868.71|20748.71|10
1630218880000|2021-08-29 06:34:40|20870.76|20750.76|20870.13|20750.13|20870.81|20750.81|20870.13|20750.13|10
1630218890000|2021-08-29 06:34:50|20869.74|20749.74|20868.73|20748.73|20869.79|20749.79|20868.73|20748.73|9
1630218900000|2021-08-29 06:35:00|20868.37|20748.37|20867.76|20747.76|20868.46|20748.46|20867.76|20747.76|8
1630218910000|2021-08-29 06:35:10|20867.75|20747.75|20867.62|20747.62|20867.75|20747.75|20867.02|20747.02|10
1630218920000|2021-08-29 06:35:20|20867.99|20747.99|20870.51|20750.51|20871.07|20751.07|20867.99|20747.99|10
1630218930000|2021-08-29 06:35:30|20870.98|20750.98|20872.24|20752.24|20872.24|20752.24|20870.79|20750.79|8
1630218940000|2021-08-29 06:35:40|20872.67|20752.67|20873.13|20753.13|20873.13|20753.13|20872.65|20752.65|8
1630218950000|2021-08-29 06:35:50|20873.5|20753.5|20873.65|20753.65|20873.65|20753.65|20872.77|20752.77|9
1630218960000|2021-08-29 06:36:00|20873.63|20753.63|20874.37|20754.37|20874.37|20754.37|20873.57|20753.57|10
1630218970000|2021-08-29 06:36:10|20874.45|20754.45|20875.06|20755.06|20875.5|20755.5|20874.29|20754.29|9
1630218980000|2021-08-29 06:36:20|20875.5|20755.5|20881.72|20761.72|20881.72|20761.72|20875.38|20755.38|10
1630218990000|2021-08-29 06:36:30|20881.67|20761.67|20882.88|20762.88|20882.94|20762.94|20881.47|20761.47|9
1630219000000|2021-08-29 06:36:40|20881.4|20761.4|20885.86|20765.86|20885.86|20765.86|20880.66|20760.66|10
1630219010000|2021-08-29 06:36:50|20886.31|20766.31|20899.84|20779.84|20899.84|20779.84|20885.69|20765.69|10
1630219020000|2021-08-29 06:37:00|20900.41|20780.41|20902.38|20782.38|20902.38|20782.38|20899.82|20779.82|10
1630219030000|2021-08-29 06:37:10|20902.26|20782.26|20904|20784|20905.65|20785.65|20902.05|20782.05|9
1630219040000|2021-08-29 06:37:20|20904.21|20784.21|20903.14|20783.14|20904.42|20784.42|20903.14|20783.14|10
1630219050000|2021-08-29 06:37:30|20902.96|20782.96|20902.82|20782.82|20903.28|20783.28|20901.89|20781.89|10
1630219060000|2021-08-29 06:37:40|20902.88|20782.88|20904.49|20784.49|20904.49|20784.49|20902.88|20782.88|10
1630219070000|2021-08-29 06:37:50|20904.85|20784.85|20905.29|20785.29|20905.54|20785.54|20904.85|20784.85|10
1630219080000|2021-08-29 06:38:00|20905.42|20785.42|20904.83|20784.83|20905.42|20785.42|20904.2|20784.2|10
1630219090000|2021-08-29 06:38:10|20905.19|20785.19|20904.13|20784.13|20905.28|20785.28|20904.13|20784.13|10
1630219100000|2021-08-29 06:38:20|20904.1|20784.1|20903.6|20783.6|20904.42|20784.42|20903.6|20783.6|9
1630219110000|2021-08-29 06:38:30|20902.98|20782.98|20903.74|20783.74|20903.78|20783.78|20902.74|20782.74|10
1630219120000|2021-08-29 06:38:40|20903.73|20783.73|20901.95|20781.95|20903.73|20783.73|20901.95|20781.95|10
1630219130000|2021-08-29 06:38:50|20901.81|20781.81|20901.66|20781.66|20901.81|20781.81|20901.24|20781.24|10
1630219140000|2021-08-29 06:39:00|20901.69|20781.69|20900.61|20780.61|20901.73|20781.73|20900.47|20780.47|9
1630219150000|2021-08-29 06:39:10|20900.6|20780.6|20901.22|20781.22|20901.22|20781.22|20899.36|20779.36|10
1630219160000|2021-08-29 06:39:20|20902.03|20782.03|20901.39|20781.39|20903.53|20783.53|20901.38|20781.38|10
1630219170000|2021-08-29 06:39:30|20901.61|20781.61|20901.44|20781.44|20902.29|20782.29|20901.44|20781.44|10
1630219180000|2021-08-29 06:39:40|20901.45|20781.45|20902.67|20782.67|20902.67|20782.67|20900.97|20780.97|9
1630219190000|2021-08-29 06:39:50|20903.06|20783.06|20903.14|20783.14|20903.59|20783.59|20903.06|20783.06|9
1630219200000|2021-08-29 06:40:00|20903.33|20783.33|20901.24|20781.24|20904.19|20784.19|20901.24|20781.24|10
1630219210000|2021-08-29 06:40:10|20900.46|20780.46|20897.18|20777.18|20900.46|20780.46|20897.18|20777.18|10
1630219220000|2021-08-29 06:40:20|20896.8|20776.8|20896.38|20776.38|20896.86|20776.86|20895.93|20775.93|8
1630219230000|2021-08-29 06:40:30|20896.25|20776.25|20897.48|20777.48|20897.95|20777.95|20896.25|20776.25|9
1630219240000|2021-08-29 06:40:40|20897.11|20777.11|20896.3|20776.3|20897.11|20777.11|20896.3|20776.3|10
1630219250000|2021-08-29 06:40:50|20896.36|20776.36|20896.1|20776.1|20896.75|20776.75|20895.97|20775.97|10
1630219260000|2021-08-29 06:41:00|20895.62|20775.62|20894.19|20774.19|20895.62|20775.62|20894.19|20774.19|10
1630219270000|2021-08-29 06:41:10|20894.34|20774.34|20890.43|20770.43|20894.34|20774.34|20889.29|20769.29|10
1630219280000|2021-08-29 06:41:20|20890.3|20770.3|20887.22|20767.22|20890.3|20770.3|20887.2|20767.2|9
1630219290000|2021-08-29 06:41:30|20887.25|20767.25|20885.01|20765.01|20887.25|20767.25|20884.82|20764.82|10
1630219300000|2021-08-29 06:41:40|20885.13|20765.13|20885.03|20765.03|20886.41|20766.41|20885.03|20765.03|9
1630219310000|2021-08-29 06:41:50|20884.6|20764.6|20882.02|20762.02|20884.6|20764.6|20881.53|20761.53|9
1630219320000|2021-08-29 06:42:00|20881.9|20761.9|20883.19|20763.19|20883.19|20763.19|20881.22|20761.22|10
1630219330000|2021-08-29 06:42:10|20882.85|20762.85|20881.69|20761.69|20882.85|20762.85|20881.54|20761.54|10
1630219340000|2021-08-29 06:42:20|20881.52|20761.52|20882.72|20762.72|20882.72|20762.72|20881.42|20761.42|6
1630219350000|2021-08-29 06:42:30|20882.93|20762.93|20888.92|20768.92|20888.92|20768.92|20882.93|20762.93|10
1630219360000|2021-08-29 06:42:40|20888.83|20768.83|20893.32|20773.32|20893.43|20773.43|20888.83|20768.83|10
1630219370000|2021-08-29 06:42:50|20893.63|20773.63|20895.25|20775.25|20895.25|20775.25|20893.53|20773.53|10
1630219380000|2021-08-29 06:43:00|20895.1|20775.1|20895.57|20775.57|20895.57|20775.57|20895.1|20775.1|10
1630219390000|2021-08-29 06:43:10|20895.73|20775.73|20896.15|20776.15|20896.15|20776.15|20895.73|20775.73|8
1630219400000|2021-08-29 06:43:20|20896.25|20776.25|20896.4|20776.4|20896.93|20776.93|20896.25|20776.25|9
1630219410000|2021-08-29 06:43:30|20896.51|20776.51|20896.29|20776.29|20896.61|20776.61|20896.26|20776.26|8
1630219420000|2021-08-29 06:43:40|20895.09|20775.09|20894.27|20774.27|20895.18|20775.18|20894.27|20774.27|10
1630219430000|2021-08-29 06:43:50|20894.44|20774.44|20894.6|20774.6|20895.73|20775.73|20894.02|20774.02|10
1630219440000|2021-08-29 06:44:00|20894.64|20774.64|20893.95|20773.95|20894.88|20774.88|20893.95|20773.95|7
1630219450000|2021-08-29 06:44:10|20894.27|20774.27|20893.49|20773.49|20894.39|20774.39|20893.28|20773.28|9
1630219460000|2021-08-29 06:44:20|20893.56|20773.56|20892.52|20772.52|20893.56|20773.56|20892.52|20772.52|9
1630219470000|2021-08-29 06:44:30|20892.58|20772.58|20886.59|20766.59|20892.58|20772.58|20886.59|20766.59|10
1630219480000|2021-08-29 06:44:40|20885.82|20765.82|20884.74|20764.74|20885.82|20765.82|20884.46|20764.46|10
1630219490000|2021-08-29 06:44:50|20884.83|20764.83|20884.31|20764.31|20884.91|20764.91|20884.31|20764.31|8
1630219500000|2021-08-29 06:45:00|20884.94|20764.94|20882.56|20762.56|20885.24|20765.24|20882.56|20762.56|9
1630219510000|2021-08-29 06:45:10|20883.65|20763.65|20882.23|20762.23|20883.8|20763.8|20882.23|20762.23|10
1630219520000|2021-08-29 06:45:20|20882.27|20762.27|20877.81|20757.81|20882.45|20762.45|20877.81|20757.81|10
1630219530000|2021-08-29 06:45:30|20877.45|20757.45|20876.32|20756.32|20877.45|20757.45|20875.45|20755.45|10
1630219540000|2021-08-29 06:45:40|20876.54|20756.54|20876.81|20756.81|20877.38|20757.38|20876.54|20756.54|9
1630219550000|2021-08-29 06:45:50|20876.49|20756.49|20874.92|20754.92|20876.62|20756.62|20874.92|20754.92|10
1630219560000|2021-08-29 06:46:00|20874.66|20754.66|20871.26|20751.26|20874.66|20754.66|20870.16|20750.16|10
1630219570000|2021-08-29 06:46:10|20871.25|20751.25|20870.95|20750.95|20871.25|20751.25|20870.61|20750.61|9
1630219580000|2021-08-29 06:46:20|20870.84|20750.84|20870.46|20750.46|20870.91|20750.91|20870.46|20750.46|9
1630219590000|2021-08-29 06:46:30|20870.55|20750.55|20865.76|20745.76|20870.72|20750.72|20865.58|20745.58|10
1630219600000|2021-08-29 06:46:40|20865.87|20745.87|20865.52|20745.52|20866.26|20746.26|20865.5|20745.5|9
1630219610000|2021-08-29 06:46:50|20865.42|20745.42|20867.67|20747.67|20867.79|20747.79|20865.42|20745.42|10
1630219620000|2021-08-29 06:47:00|20867.95|20747.95|20868.15|20748.15|20868.47|20748.47|20867.95|20747.95|8
1630219630000|2021-08-29 06:47:10|20867.72|20747.72|20867.26|20747.26|20867.72|20747.72|20867.19|20747.19|9
1630219640000|2021-08-29 06:47:20|20867.7|20747.7|20863.76|20743.76|20867.7|20747.7|20863.76|20743.76|10
1630219650000|2021-08-29 06:47:30|20864.48|20744.48|20863.73|20743.73|20864.48|20744.48|20863.39|20743.39|10
1630219660000|2021-08-29 06:47:40|20863.61|20743.61|20863.76|20743.76|20863.88|20743.88|20863.57|20743.57|9
1630219670000|2021-08-29 06:47:50|20863.5|20743.5|20863.39|20743.39|20863.84|20743.84|20863.04|20743.04|8
1630219680000|2021-08-29 06:48:00|20863.55|20743.55|20862.85|20742.85|20863.95|20743.95|20862.85|20742.85|9
1630219690000|2021-08-29 06:48:10|20862.76|20742.76|20859.75|20739.75|20862.76|20742.76|20859.75|20739.75|8
1630219700000|2021-08-29 06:48:20|20858.91|20738.91|20852.55|20732.55|20858.91|20738.91|20852.42|20732.42|10
1630219710000|2021-08-29 06:48:30|20852.62|20732.62|20852.47|20732.47|20853.25|20733.25|20852.1|20732.1|10
1630219720000|2021-08-29 06:48:40|20852.42|20732.42|20852.77|20732.77|20852.96|20732.96|20852.24|20732.24|10
1630219730000|2021-08-29 06:48:50|20852.73|20732.73|20848.69|20728.69|20852.73|20732.73|20848.69|20728.69|9
1630219740000|2021-08-29 06:49:00|20848.76|20728.76|20846.01|20726.01|20848.76|20728.76|20846.01|20726.01|10
1630219750000|2021-08-29 06:49:10|20845.87|20725.87|20847.79|20727.79|20847.79|20727.79|20845.87|20725.87|10
1630219760000|2021-08-29 06:49:20|20847.85|20727.85|20847.61|20727.61|20847.85|20727.85|20847.33|20727.33|10
1630219770000|2021-08-29 06:49:30|20847.64|20727.64|20847.96|20727.96|20848.16|20728.16|20847.27|20727.27|9
1630219780000|2021-08-29 06:49:40|20847.68|20727.68|20846.67|20726.67|20848.39|20728.39|20846.63|20726.63|8
1630219790000|2021-08-29 06:49:50|20846.76|20726.76|20849.07|20729.07|20849.07|20729.07|20846.76|20726.76|7
1630219800000|2021-08-29 06:50:00|20849.31|20729.31|20848.08|20728.08|20849.33|20729.33|20847.47|20727.47|10
1630219810000|2021-08-29 06:50:10|20847.99|20727.99|20850.04|20730.04|20850.04|20730.04|20847.98|20727.98|10
1630219820000|2021-08-29 06:50:20|20848.68|20728.68|20851.07|20731.07|20851.07|20731.07|20848.68|20728.68|8
1630219830000|2021-08-29 06:50:30|20851.23|20731.23|20851.47|20731.47|20851.47|20731.47|20849.97|20729.97|8
1630219840000|2021-08-29 06:50:40|20852.37|20732.37|20855.28|20735.28|20855.28|20735.28|20852.37|20732.37|9
1630219850000|2021-08-29 06:50:50|20855.65|20735.65|20855.91|20735.91|20855.92|20735.92|20855.65|20735.65|9
1630219860000|2021-08-29 06:51:00|20856.19|20736.19|20856.52|20736.52|20856.96|20736.96|20856.19|20736.19|9
1630219870000|2021-08-29 06:51:10|20856.32|20736.32|20856.71|20736.71|20856.75|20736.75|20856.19|20736.19|9
1630219880000|2021-08-29 06:51:20|20856.73|20736.73|20857.39|20737.39|20857.5|20737.5|20856.73|20736.73|5
1630219890000|2021-08-29 06:51:30|20857.35|20737.35|20855.85|20735.85|20857.36|20737.36|20855.85|20735.85|9
1630219900000|2021-08-29 06:51:40|20855.64|20735.64|20855.66|20735.66|20856.58|20736.58|20855.64|20735.64|9
1630219910000|2021-08-29 06:51:50|20855.71|20735.71|20854.43|20734.43|20855.71|20735.71|20853.94|20733.94|10
1630219920000|2021-08-29 06:52:00|20855.2|20735.2|20852.22|20732.22|20855.47|20735.47|20852.22|20732.22|10
1630219930000|2021-08-29 06:52:10|20852.28|20732.28|20851.14|20731.14|20852.28|20732.28|20851.04|20731.04|7
1630219940000|2021-08-29 06:52:20|20851.45|20731.45|20853.43|20733.43|20853.43|20733.43|20851.45|20731.45|8
1630219950000|2021-08-29 06:52:30|20853.18|20733.18|20852.71|20732.71|20853.45|20733.45|20852.71|20732.71|8
1630219960000|2021-08-29 06:52:40|20854.13|20734.13|20854.9|20734.9|20854.9|20734.9|20854.08|20734.08|9
1630219970000|2021-08-29 06:52:50|20854.57|20734.57|20854.17|20734.17|20854.57|20734.57|20854.01|20734.01|9
1630219980000|2021-08-29 06:53:00|20854.15|20734.15|20854.29|20734.29|20854.33|20734.33|20854.15|20734.15|8
1630219990000|2021-08-29 06:53:10|20854.5|20734.5|20853.11|20733.11|20854.55|20734.55|20852.86|20732.86|10
1630220000000|2021-08-29 06:53:20|20853.1|20733.1|20853.2|20733.2|20853.43|20733.43|20853.07|20733.07|8
1630220010000|2021-08-29 06:53:30|20852.68|20732.68|20851.16|20731.16|20852.68|20732.68|20851.16|20731.16|10
1630220020000|2021-08-29 06:53:40|20851.21|20731.21|20851.13|20731.13|20851.21|20731.21|20850.71|20730.71|10
1630220030000|2021-08-29 06:53:50|20851.12|20731.12|20851.11|20731.11|20851.29|20731.29|20850.99|20730.99|7
1630220040000|2021-08-29 06:54:00|20851.16|20731.16|20852.5|20732.5|20852.53|20732.53|20851.15|20731.15|9
1630220050000|2021-08-29 06:54:10|20851.22|20731.22|20849.1|20729.1|20852.51|20732.51|20848.98|20728.98|10
1630220060000|2021-08-29 06:54:20|20849.24|20729.24|20848.86|20728.86|20850.6|20730.6|20848.86|20728.86|8
1630220070000|2021-08-29 06:54:30|20849.29|20729.29|20848.07|20728.07|20850.59|20730.59|20847.96|20727.96|9
1630220080000|2021-08-29 06:54:40|20848.1|20728.1|20848.13|20728.13|20848.26|20728.26|20847.62|20727.62|8
1630220090000|2021-08-29 06:54:50|20848.15|20728.15|20848.26|20728.26|20848.3|20728.3|20847.88|20727.88|9
1630220100000|2021-08-29 06:55:00|20848.3|20728.3|20848.36|20728.36|20848.53|20728.53|20848.23|20728.23|9
1630220110000|2021-08-29 06:55:10|20848.3|20728.3|20848.69|20728.69|20849.66|20729.66|20848.3|20728.3|9
1630220120000|2021-08-29 06:55:20|20848.71|20728.71|20855.35|20735.35|20855.35|20735.35|20848.71|20728.71|10
1630220130000|2021-08-29 06:55:30|20857.47|20737.47|20862.48|20742.48|20862.48|20742.48|20857.47|20737.47|10
1630220140000|2021-08-29 06:55:40|20862.66|20742.66|20864.92|20744.92|20864.92|20744.92|20862.57|20742.57|9
1630220150000|2021-08-29 06:55:50|20867.61|20747.61|20872.67|20752.67|20872.67|20752.67|20867.61|20747.61|10
1630220160000|2021-08-29 06:56:00|20872.68|20752.68|20872.82|20752.82|20873.45|20753.45|20872.68|20752.68|8
1630220170000|2021-08-29 06:56:10|20872.55|20752.55|20876.09|20756.09|20876.09|20756.09|20872.08|20752.08|10
1630220180000|2021-08-29 06:56:20|20876.31|20756.31|20878.82|20758.82|20878.82|20758.82|20876.31|20756.31|10
1630220190000|2021-08-29 06:56:30|20878.87|20758.87|20880.68|20760.68|20880.68|20760.68|20878.87|20758.87|10
1630220200000|2021-08-29 06:56:40|20880.54|20760.54|20881.77|20761.77|20881.77|20761.77|20880.32|20760.32|7
1630220210000|2021-08-29 06:56:50|20881.41|20761.41|20882.04|20762.04|20882.29|20762.29|20881.32|20761.32|9
1630220220000|2021-08-29 06:57:00|20882.22|20762.22|20883.36|20763.36|20883.36|20763.36|20881.73|20761.73|10
1630220230000|2021-08-29 06:57:10|20883.75|20763.75|20886.35|20766.35|20886.35|20766.35|20883.42|20763.42|10
1630220240000|2021-08-29 06:57:20|20886.41|20766.41|20887.84|20767.84|20888.16|20768.16|20886.41|20766.41|10
1630220250000|2021-08-29 06:57:30|20888.05|20768.05|20888.72|20768.72|20889.7|20769.7|20888.05|20768.05|10
1630220260000|2021-08-29 06:57:40|20888.55|20768.55|20888.98|20768.98|20889.06|20769.06|20888.18|20768.18|10
1630220270000|2021-08-29 06:57:50|20889.01|20769.01|20887.75|20767.75|20889.01|20769.01|20887.75|20767.75|8
1630220280000|2021-08-29 06:58:00|20887.76|20767.76|20890.22|20770.22|20890.41|20770.41|20887.76|20767.76|9
1630220290000|2021-08-29 06:58:10|20890.21|20770.21|20891.03|20771.03|20891.18|20771.18|20890.21|20770.21|10
1630220300000|2021-08-29 06:58:20|20891.04|20771.04|20887.87|20767.87|20891.04|20771.04|20887.87|20767.87|10
1630220310000|2021-08-29 06:58:30|20887.7|20767.7|20889.19|20769.19|20889.66|20769.66|20887.69|20767.69|10
1630220320000|2021-08-29 06:58:40|20889.2|20769.2|20887.54|20767.54|20890.29|20770.29|20887.54|20767.54|10
1630220330000|2021-08-29 06:58:50|20885.73|20765.73|20885.22|20765.22|20885.73|20765.73|20884.4|20764.4|9
1630220340000|2021-08-29 06:59:00|20885.24|20765.24|20887.11|20767.11|20887.11|20767.11|20885.24|20765.24|10
1630220350000|2021-08-29 06:59:10|20887.14|20767.14|20889.01|20769.01|20889.09|20769.09|20887.14|20767.14|9
1630220360000|2021-08-29 06:59:20|20888.69|20768.69|20889.83|20769.83|20890.3|20770.3|20888.52|20768.52|10
1630220370000|2021-08-29 06:59:30|20889.96|20769.96|20890.2|20770.2|20890.8|20770.8|20889.96|20769.96|9
1630220380000|2021-08-29 06:59:40|20890.15|20770.15|20891.72|20771.72|20891.72|20771.72|20890.12|20770.12|10
1630220390000|2021-08-29 06:59:50|20891.36|20771.36|20889.37|20769.37|20891.36|20771.36|20889.14|20769.14|10
1630220400000|2021-08-29 07:00:00|20889.23|20769.23|20885.15|20765.15|20889.23|20769.23|20885.02|20765.02|8
1630220410000|2021-08-29 07:00:10|20885.16|20765.16|20884.59|20764.59|20885.56|20765.56|20883.29|20763.29|9
1630220420000|2021-08-29 07:00:20|20887.01|20767.01|20886.81|20766.81|20888.04|20768.04|20886.81|20766.81|10
1630220430000|2021-08-29 07:00:30|20886.85|20766.85|20887.12|20767.12|20887.12|20767.12|20886.39|20766.39|10
1630220440000|2021-08-29 07:00:40|20887.48|20767.48|20888.65|20768.65|20888.98|20768.98|20887.48|20767.48|9
1630220450000|2021-08-29 07:00:50|20888.63|20768.63|20890.09|20770.09|20891.31|20771.31|20888.63|20768.63|7
1630220460000|2021-08-29 07:01:00|20890.6|20770.6|20891.39|20771.39|20891.39|20771.39|20890.5|20770.5|7
1630220470000|2021-08-29 07:01:10|20891.55|20771.55|20891.76|20771.76|20892.68|20772.68|20891.55|20771.55|10
1630220480000|2021-08-29 07:01:20|20892.8|20772.8|20895.91|20775.91|20895.91|20775.91|20892.8|20772.8|9
1630220490000|2021-08-29 07:01:30|20896.44|20776.44|20899.38|20779.38|20899.38|20779.38|20896.43|20776.43|10
1630220500000|2021-08-29 07:01:40|20898.8|20778.8|20897.66|20777.66|20899.45|20779.45|20897.64|20777.64|8
1630220510000|2021-08-29 07:01:50|20897.68|20777.68|20897.26|20777.26|20897.84|20777.84|20897.26|20777.26|9
1630220520000|2021-08-29 07:02:00|20897.28|20777.28|20897.65|20777.65|20897.66|20777.66|20896.6|20776.6|9
1630220530000|2021-08-29 07:02:10|20896.39|20776.39|20898.31|20778.31|20898.31|20778.31|20896.18|20776.18|10
1630220540000|2021-08-29 07:02:20|20898.76|20778.76|20899.08|20779.08|20899.39|20779.39|20898.76|20778.76|9
1630220550000|2021-08-29 07:02:30|20899.2|20779.2|20903.09|20783.09|20903.09|20783.09|20899.07|20779.07|9
1630220560000|2021-08-29 07:02:40|20904.16|20784.16|20904.77|20784.77|20904.77|20784.77|20904.09|20784.09|8
1630220570000|2021-08-29 07:02:50|20904.76|20784.76|20906.74|20786.74|20906.93|20786.93|20904.76|20784.76|8
1630220580000|2021-08-29 07:03:00|20907.03|20787.03|20906.73|20786.73|20907.69|20787.69|20906.37|20786.37|9
1630220590000|2021-08-29 07:03:10|20906.48|20786.48|20906.32|20786.32|20907.96|20787.96|20906.32|20786.32|8
1630220600000|2021-08-29 07:03:20|20905.37|20785.37|20903.92|20783.92|20905.79|20785.79|20903.92|20783.92|10
1630220610000|2021-08-29 07:03:30|20902.45|20782.45|20899.97|20779.97|20902.45|20782.45|20899.97|20779.97|8
1630220620000|2021-08-29 07:03:40|20900.07|20780.07|20902.07|20782.07|20902.07|20782.07|20899.71|20779.71|8
1630220630000|2021-08-29 07:03:50|20901.51|20781.51|20901.86|20781.86|20902.06|20782.06|20900.62|20780.62|10
1630220640000|2021-08-29 07:04:00|20901.95|20781.95|20901.8|20781.8|20901.95|20781.95|20901.68|20781.68|7
1630220650000|2021-08-29 07:04:10|20901.91|20781.91|20901.46|20781.46|20901.91|20781.91|20901.28|20781.28|7
1630220660000|2021-08-29 07:04:20|20901.14|20781.14|20901.2|20781.2|20901.2|20781.2|20900.71|20780.71|9
1630220670000|2021-08-29 07:04:30|20901.22|20781.22|20898.88|20778.88|20901.22|20781.22|20897.83|20777.83|9
1630220680000|2021-08-29 07:04:40|20898.78|20778.78|20896.1|20776.1|20898.78|20778.78|20896.1|20776.1|10
1630220690000|2021-08-29 07:04:50|20895.88|20775.88|20889.96|20769.96|20895.88|20775.88|20889.96|20769.96|10
1630220700000|2021-08-29 07:05:00|20889.75|20769.75|20888.07|20768.07|20889.75|20769.75|20888.07|20768.07|9
1630220710000|2021-08-29 07:05:10|20888.19|20768.19|20885.32|20765.32|20888.19|20768.19|20884.76|20764.76|10
1630220720000|2021-08-29 07:05:20|20885.5|20765.5|20886.2|20766.2|20886.3|20766.3|20884.92|20764.92|9
1630220730000|2021-08-29 07:05:30|20885.59|20765.59|20884.82|20764.82|20885.94|20765.94|20884.82|20764.82|10
1630220740000|2021-08-29 07:05:40|20884.58|20764.58|20885.62|20765.62|20885.62|20765.62|20884.58|20764.58|10
1630220750000|2021-08-29 07:05:50|20885.58|20765.58|20886.48|20766.48|20886.48|20766.48|20885.38|20765.38|9
1630220760000|2021-08-29 07:06:00|20886.61|20766.61|20886.03|20766.03|20886.61|20766.61|20885.84|20765.84|9
1630220770000|2021-08-29 07:06:10|20886.16|20766.16|20886.31|20766.31|20886.33|20766.33|20886.03|20766.03|5
1630220780000|2021-08-29 07:06:20|20886.32|20766.32|20888.21|20768.21|20888.49|20768.49|20886.32|20766.32|10
1630220790000|2021-08-29 07:06:30|20888.02|20768.02|20888.76|20768.76|20888.89|20768.89|20888.02|20768.02|9
1630220800000|2021-08-29 07:06:40|20889.16|20769.16|20887.73|20767.73|20889.16|20769.16|20887.43|20767.43|9
1630220810000|2021-08-29 07:06:50|20887.74|20767.74|20892.46|20772.46|20892.46|20772.46|20887.74|20767.74|10
1630220820000|2021-08-29 07:07:00|20892.77|20772.77|20894.75|20774.75|20894.75|20774.75|20892.77|20772.77|10
1630220830000|2021-08-29 07:07:10|20894.74|20774.74|20897.43|20777.43|20897.43|20777.43|20894.74|20774.74|10
1630220840000|2021-08-29 07:07:20|20898.13|20778.13|20898.88|20778.88|20898.89|20778.89|20898.13|20778.13|9
1630220850000|2021-08-29 07:07:30|20898.77|20778.77|20898.69|20778.69|20898.79|20778.79|20898.27|20778.27|10
1630220860000|2021-08-29 07:07:40|20898.76|20778.76|20897.51|20777.51|20898.76|20778.76|20896.51|20776.51|9
1630220870000|2021-08-29 07:07:50|20897.82|20777.82|20900.17|20780.17|20900.17|20780.17|20897.82|20777.82|10
1630220880000|2021-08-29 07:08:00|20898.83|20778.83|20901.64|20781.64|20901.64|20781.64|20898.83|20778.83|9
1630220890000|2021-08-29 07:08:10|20901.63|20781.63|20899.88|20779.88|20901.63|20781.63|20899.81|20779.81|10
1630220900000|2021-08-29 07:08:20|20899.84|20779.84|20898.88|20778.88|20899.84|20779.84|20898.71|20778.71|9
1630220910000|2021-08-29 07:08:30|20899.36|20779.36|20898.4|20778.4|20899.36|20779.36|20898.4|20778.4|10
1630220920000|2021-08-29 07:08:40|20897|20777|20898.01|20778.01|20898.28|20778.28|20896.99|20776.99|9
1630220930000|2021-08-29 07:08:50|20897.79|20777.79|20893.34|20773.34|20897.79|20777.79|20893.29|20773.29|10
1630220940000|2021-08-29 07:09:00|20893.62|20773.62|20893.7|20773.7|20893.85|20773.85|20893.31|20773.31|9
1630220950000|2021-08-29 07:09:10|20893.26|20773.26|20892.72|20772.72|20893.38|20773.38|20892.72|20772.72|9
1630220960000|2021-08-29 07:09:20|20892.68|20772.68|20892.17|20772.17|20892.68|20772.68|20892.17|20772.17|8
1630220970000|2021-08-29 07:09:30|20892.11|20772.11|20893.19|20773.19|20893.19|20773.19|20891.26|20771.26|10
1630220980000|2021-08-29 07:09:40|20894.66|20774.66|20897.57|20777.57|20897.57|20777.57|20894.66|20774.66|10
1630220990000|2021-08-29 07:09:50|20897.91|20777.91|20898.87|20778.87|20899.06|20779.06|20897.86|20777.86|9
1630221000000|2021-08-29 07:10:00|20898.92|20778.92|20899.8|20779.8|20899.8|20779.8|20898.88|20778.88|10
1630221010000|2021-08-29 07:10:10|20899.5|20779.5|20905.09|20785.09|20905.09|20785.09|20899.5|20779.5|8
1630221020000|2021-08-29 07:10:20|20906.39|20786.39|20908.2|20788.2|20908.2|20788.2|20906.39|20786.39|10
1630221030000|2021-08-29 07:10:30|20908.31|20788.31|20910.75|20790.75|20910.75|20790.75|20908.3|20788.3|8
1630221040000|2021-08-29 07:10:40|20911.36|20791.36|20914.44|20794.44|20914.95|20794.95|20911.36|20791.36|10
1630221050000|2021-08-29 07:10:50|20914.49|20794.49|20914.34|20794.34|20914.49|20794.49|20912.99|20792.99|8
1630221060000|2021-08-29 07:11:00|20914.21|20794.21|20916.14|20796.14|20916.65|20796.65|20914.21|20794.21|10
1630221070000|2021-08-29 07:11:10|20916.27|20796.27|20915.93|20795.93|20916.27|20796.27|20914.88|20794.88|10
1630221080000|2021-08-29 07:11:20|20915.91|20795.91|20917.28|20797.28|20917.51|20797.51|20915.91|20795.91|10
1630221090000|2021-08-29 07:11:30|20917.22|20797.22|20915.86|20795.86|20917.51|20797.51|20915.69|20795.69|9
1630221100000|2021-08-29 07:11:40|20916.93|20796.93|20915.64|20795.64|20917.17|20797.17|20915.64|20795.64|10
1630221110000|2021-08-29 07:11:50|20915.46|20795.46|20917.45|20797.45|20917.45|20797.45|20915.46|20795.46|9
1630221120000|2021-08-29 07:12:00|20917.8|20797.8|20917.27|20797.27|20918.12|20798.12|20917.02|20797.02|9
1630221130000|2021-08-29 07:12:10|20917.5|20797.5|20918.51|20798.51|20918.51|20798.51|20917.5|20797.5|8
1630221140000|2021-08-29 07:12:20|20918.93|20798.93|20919.86|20799.86|20919.99|20799.99|20918.93|20798.93|9
1630221150000|2021-08-29 07:12:30|20920.19|20800.19|20921.67|20801.67|20921.67|20801.67|20920.19|20800.19|10
1630221160000|2021-08-29 07:12:40|20921.63|20801.63|20918.39|20798.39|20921.63|20801.63|20918.26|20798.26|9
1630221170000|2021-08-29 07:12:50|20916.9|20796.9|20914.74|20794.74|20916.9|20796.9|20914.74|20794.74|9
1630221180000|2021-08-29 07:13:00|20914.33|20794.33|20911.16|20791.16|20914.33|20794.33|20910.97|20790.97|10
1630221190000|2021-08-29 07:13:10|20910.87|20790.87|20912.16|20792.16|20912.54|20792.54|20910.55|20790.55|7
1630221200000|2021-08-29 07:13:20|20912.19|20792.19|20910.7|20790.7|20912.29|20792.29|20910.6|20790.6|8
1630221210000|2021-08-29 07:13:30|20910.71|20790.71|20910.47|20790.47|20910.71|20790.71|20908.29|20788.29|9
1630221220000|2021-08-29 07:13:40|20911.14|20791.14|20908.71|20788.71|20911.14|20791.14|20908.71|20788.71|10
1630221230000|2021-08-29 07:13:50|20908.33|20788.33|20910.39|20790.39|20910.39|20790.39|20908.33|20788.33|9
1630221240000|2021-08-29 07:14:00|20911.56|20791.56|20912.24|20792.24|20912.92|20792.92|20911.56|20791.56|8
1630221250000|2021-08-29 07:14:10|20911.95|20791.95|20910.52|20790.52|20911.95|20791.95|20910.52|20790.52|7
1630221260000|2021-08-29 07:14:20|20910.62|20790.62|20911.92|20791.92|20911.92|20791.92|20910.35|20790.35|9
1630221270000|2021-08-29 07:14:30|20912.26|20792.26|20910.25|20790.25|20912.26|20792.26|20910.25|20790.25|9
1630221280000|2021-08-29 07:14:40|20910.81|20790.81|20911.2|20791.2|20911.32|20791.32|20910.69|20790.69|8
1630221290000|2021-08-29 07:14:50|20910.63|20790.63|20910.33|20790.33|20910.63|20790.63|20909.75|20789.75|10
1630221300000|2021-08-29 07:15:00|20910.02|20790.02|20910.52|20790.52|20910.69|20790.69|20908.86|20788.86|10
1630221310000|2021-08-29 07:15:10|20910.83|20790.83|20910.48|20790.48|20910.83|20790.83|20910.28|20790.28|10
1630221320000|2021-08-29 07:15:20|20910.75|20790.75|20911.31|20791.31|20911.31|20791.31|20910.5|20790.5|10
1630221330000|2021-08-29 07:15:30|20911.49|20791.49|20913.19|20793.19|20913.19|20793.19|20911.49|20791.49|10
1630221340000|2021-08-29 07:15:40|20913.76|20793.76|20916.22|20796.22|20916.22|20796.22|20913.28|20793.28|10
1630221350000|2021-08-29 07:15:50|20916.38|20796.38|20916.73|20796.73|20916.73|20796.73|20915.37|20795.37|10
1630221360000|2021-08-29 07:16:00|20916.72|20796.72|20919.23|20799.23|20919.29|20799.29|20916.72|20796.72|10
1630221370000|2021-08-29 07:16:10|20919.61|20799.61|20921.88|20801.88|20921.88|20801.88|20919.61|20799.61|8
1630221380000|2021-08-29 07:16:20|20922.28|20802.28|20923.75|20803.75|20923.9|20803.9|20922.28|20802.28|8
1630221390000|2021-08-29 07:16:30|20926|20806|20925.13|20805.13|20926|20806|20925.08|20805.08|8
1630221400000|2021-08-29 07:16:40|20925.04|20805.04|20925.61|20805.61|20925.61|20805.61|20925.04|20805.04|9
1630221410000|2021-08-29 07:16:50|20925.64|20805.64|20927.94|20807.94|20927.97|20807.97|20925.64|20805.64|9
1630221420000|2021-08-29 07:17:00|20928.94|20808.94|20930.05|20810.05|20930.17|20810.17|20928.88|20808.88|9
1630221430000|2021-08-29 07:17:10|20930.28|20810.28|20931.02|20811.02|20931.25|20811.25|20930.28|20810.28|9
1630221440000|2021-08-29 07:17:20|20931.01|20811.01|20931.44|20811.44|20931.44|20811.44|20930.94|20810.94|6
1630221450000|2021-08-29 07:17:30|20931.39|20811.39|20930.94|20810.94|20931.53|20811.53|20930.94|20810.94|8
1630221460000|2021-08-29 07:17:40|20931.07|20811.07|20931|20811|20931.07|20811.07|20930.81|20810.81|6
1630221470000|2021-08-29 07:17:50|20930.74|20810.74|20930.09|20810.09|20930.74|20810.74|20928.93|20808.93|8
1630221480000|2021-08-29 07:18:00|20930.03|20810.03|20929.61|20809.61|20930.92|20810.92|20929.28|20809.28|9
1630221490000|2021-08-29 07:18:10|20928.55|20808.55|20925.91|20805.91|20928.55|20808.55|20925.61|20805.61|10
1630221500000|2021-08-29 07:18:20|20925.99|20805.99|20926.42|20806.42|20926.42|20806.42|20925.97|20805.97|6
1630221510000|2021-08-29 07:18:30|20927.02|20807.02|20927.67|20807.67|20927.7|20807.7|20927|20807|8
1630221520000|2021-08-29 07:18:40|20927.75|20807.75|20928.07|20808.07|20928.23|20808.23|20927.75|20807.75|6
1630221530000|2021-08-29 07:18:50|20927.96|20807.96|20929.33|20809.33|20929.49|20809.49|20927.96|20807.96|6
1630221540000|2021-08-29 07:19:00|20929.59|20809.59|20929.68|20809.68|20929.92|20809.92|20929.44|20809.44|8
1630221550000|2021-08-29 07:19:10|20929.55|20809.55|20928.8|20808.8|20929.67|20809.67|20928.8|20808.8|9
1630221560000|2021-08-29 07:19:20|20929.21|20809.21|20927.25|20807.25|20929.21|20809.21|20926.88|20806.88|9
1630221570000|2021-08-29 07:19:30|20927.31|20807.31|20927.2|20807.2|20927.53|20807.53|20927.13|20807.13|10
1630221580000|2021-08-29 07:19:40|20927.01|20807.01|20926.68|20806.68|20927.17|20807.17|20926.28|20806.28|10
1630221590000|2021-08-29 07:19:50|20927|20807|20926.45|20806.45|20927.7|20807.7|20925.75|20805.75|9
1630221600000|2021-08-29 07:20:00|20926.36|20806.36|20928.37|20808.37|20928.49|20808.49|20926.3|20806.3|9
1630221610000|2021-08-29 07:20:10|20928.59|20808.59|20928.66|20808.66|20928.66|20808.66|20927.13|20807.13|7
1630221620000|2021-08-29 07:20:20|20928.7|20808.7|20929.09|20809.09|20929.32|20809.32|20928.7|20808.7|9
1630221630000|2021-08-29 07:20:30|20929.8|20809.8|20930.31|20810.31|20930.53|20810.53|20929.8|20809.8|9
1630221640000|2021-08-29 07:20:40|20930.12|20810.12|20930|20810|20931.11|20811.11|20929.9|20809.9|9
1630221650000|2021-08-29 07:20:50|20930.26|20810.26|20929.76|20809.76|20930.26|20810.26|20929.74|20809.74|9
1630221660000|2021-08-29 07:21:00|20929.74|20809.74|20934.43|20814.43|20934.43|20814.43|20929.72|20809.72|8
1630221670000|2021-08-29 07:21:10|20935.48|20815.48|20940.59|20820.59|20941.27|20821.27|20935.48|20815.48|10
1630221680000|2021-08-29 07:21:20|20941.28|20821.28|20947.4|20827.4|20947.4|20827.4|20941.28|20821.28|10
1630221690000|2021-08-29 07:21:30|20947.43|20827.43|20947.34|20827.34|20947.43|20827.43|20947.33|20827.33|5
1630221700000|2021-08-29 07:21:40|20947.39|20827.39|20946.06|20826.06|20947.39|20827.39|20946.06|20826.06|10
1630221710000|2021-08-29 07:21:50|20945.69|20825.69|20946.36|20826.36|20946.36|20826.36|20945.69|20825.69|9
1630221720000|2021-08-29 07:22:00|20947.72|20827.72|20946.67|20826.67|20947.72|20827.72|20946.52|20826.52|10
1630221730000|2021-08-29 07:22:10|20946.04|20826.04|20945.75|20825.75|20946.04|20826.04|20945.25|20825.25|9
1630221740000|2021-08-29 07:22:20|20945.63|20825.63|20944.36|20824.36|20945.63|20825.63|20943.88|20823.88|10
1630221750000|2021-08-29 07:22:30|20944.34|20824.34|20940.71|20820.71|20944.34|20824.34|20940.71|20820.71|9
1630221760000|2021-08-29 07:22:40|20941.01|20821.01|20938.85|20818.85|20941.01|20821.01|20938.75|20818.75|8
1630221770000|2021-08-29 07:22:50|20938.71|20818.71|20936.88|20816.88|20939.05|20819.05|20936.88|20816.88|9
1630221780000|2021-08-29 07:23:00|20936.75|20816.75|20935.01|20815.01|20936.75|20816.75|20934.47|20814.47|9
1630221790000|2021-08-29 07:23:10|20935.48|20815.48|20932.42|20812.42|20935.48|20815.48|20932.35|20812.35|9
1630221800000|2021-08-29 07:23:20|20932.59|20812.59|20932.72|20812.72|20933.2|20813.2|20931.21|20811.21|9
1630221810000|2021-08-29 07:23:30|20931.05|20811.05|20927.99|20807.99|20931.05|20811.05|20926.87|20806.87|10
1630221820000|2021-08-29 07:23:40|20927.82|20807.82|20924.25|20804.25|20927.82|20807.82|20924.25|20804.25|8
1630221830000|2021-08-29 07:23:50|20923.49|20803.49|20920.44|20800.44|20923.49|20803.49|20920.22|20800.22|10
1630221840000|2021-08-29 07:24:00|20919.99|20799.99|20917.81|20797.81|20919.99|20799.99|20917.81|20797.81|8
1630221850000|2021-08-29 07:24:10|20917.3|20797.3|20911.21|20791.21|20917.3|20797.3|20911.21|20791.21|10
1630221860000|2021-08-29 07:24:20|20911.71|20791.71|20909.8|20789.8|20911.71|20791.71|20909.64|20789.64|10
1630221870000|2021-08-29 07:24:30|20909.22|20789.22|20907.12|20787.12|20909.23|20789.23|20906.91|20786.91|10
1630221880000|2021-08-29 07:24:40|20906.76|20786.76|20906.5|20786.5|20907.01|20787.01|20906.5|20786.5|8
1630221890000|2021-08-29 07:24:50|20906.41|20786.41|20907.93|20787.93|20907.99|20787.99|20906.41|20786.41|9
1630221900000|2021-08-29 07:25:00|20907.55|20787.55|20908.77|20788.77|20908.84|20788.84|20907.26|20787.26|10
1630221910000|2021-08-29 07:25:10|20909.04|20789.04|20910.15|20790.15|20910.33|20790.33|20908.79|20788.79|9
1630221920000|2021-08-29 07:25:20|20910.97|20790.97|20919.13|20799.13|20919.16|20799.16|20910.97|20790.97|10
1630221930000|2021-08-29 07:25:30|20919.26|20799.26|20924.39|20804.39|20924.39|20804.39|20919.26|20799.26|9
1630221940000|2021-08-29 07:25:40|20924.59|20804.59|20928.55|20808.55|20928.68|20808.68|20924.59|20804.59|10
1630221950000|2021-08-29 07:25:50|20928.88|20808.88|20931.85|20811.85|20931.85|20811.85|20928.88|20808.88|10
1630221960000|2021-08-29 07:26:00|20931.97|20811.97|20934.76|20814.76|20934.76|20814.76|20931.97|20811.97|9
1630221970000|2021-08-29 07:26:10|20935.64|20815.64|20937.79|20817.79|20938.33|20818.33|20935.64|20815.64|10
1630221980000|2021-08-29 07:26:20|20937.45|20817.45|20939.72|20819.72|20939.72|20819.72|20937.33|20817.33|10
1630221990000|2021-08-29 07:26:30|20939.66|20819.66|20939.17|20819.17|20940.2|20820.2|20938.89|20818.89|10
1630222000000|2021-08-29 07:26:40|20939.2|20819.2|20939.16|20819.16|20939.58|20819.58|20938.79|20818.79|9
1630222010000|2021-08-29 07:26:50|20938.99|20818.99|20938.78|20818.78|20939.89|20819.89|20938.68|20818.68|9
1630222020000|2021-08-29 07:27:00|20939.01|20819.01|20936.97|20816.97|20939.01|20819.01|20936.9|20816.9|10
1630222030000|2021-08-29 07:27:10|20936.98|20816.98|20936.88|20816.88|20937.06|20817.06|20936.84|20816.84|6
1630222040000|2021-08-29 07:27:20|20936.99|20816.99|20934.2|20814.2|20938.68|20818.68|20933.96|20813.96|10
1630222050000|2021-08-29 07:27:30|20938.12|20818.12|20946.81|20826.81|20946.81|20826.81|20938.12|20818.12|9
1630222060000|2021-08-29 07:27:40|20947.32|20827.32|20950.18|20830.18|20950.18|20830.18|20947.32|20827.32|10
1630222070000|2021-08-29 07:27:50|20950.1|20830.1|20949.97|20829.97|20950.49|20830.49|20949.76|20829.76|10
1630222080000|2021-08-29 07:28:00|20950.14|20830.14|20950.82|20830.82|20950.82|20830.82|20949.9|20829.9|9
1630222090000|2021-08-29 07:28:10|20950.67|20830.67|20951.59|20831.59|20951.94|20831.94|20950.67|20830.67|9
1630222100000|2021-08-29 07:28:20|20951.25|20831.25|20951.72|20831.72|20953.68|20833.68|20951.25|20831.25|10
1630222110000|2021-08-29 07:28:30|20951.67|20831.67|20950.15|20830.15|20951.67|20831.67|20950.15|20830.15|10
1630222120000|2021-08-29 07:28:40|20949.98|20829.98|20945.14|20825.14|20949.98|20829.98|20945.14|20825.14|10
1630222130000|2021-08-29 07:28:50|20944.94|20824.94|20942.91|20822.91|20944.94|20824.94|20942.91|20822.91|10
1630222140000|2021-08-29 07:29:00|20942.95|20822.95|20942.15|20822.15|20942.97|20822.97|20940.96|20820.96|10
1630222150000|2021-08-29 07:29:10|20942.21|20822.21|20944.69|20824.69|20944.69|20824.69|20942.21|20822.21|10
1630222160000|2021-08-29 07:29:20|20945.1|20825.1|20946.53|20826.53|20946.64|20826.64|20944.88|20824.88|9
1630222170000|2021-08-29 07:29:30|20947.96|20827.96|20949.79|20829.79|20949.79|20829.79|20947.96|20827.96|10
1630222180000|2021-08-29 07:29:40|20948.51|20828.51|20948.84|20828.84|20949.04|20829.04|20948.31|20828.31|8
1630222190000|2021-08-29 07:29:50|20948.88|20828.88|20949.2|20829.2|20949.57|20829.57|20948.88|20828.88|9
1630222200000|2021-08-29 07:30:00|20949.18|20829.18|20949.75|20829.75|20950|20830|20948.91|20828.91|10
1630222210000|2021-08-29 07:30:10|20951.03|20831.03|20951.06|20831.06|20951.37|20831.37|20951.03|20831.03|9
1630222220000|2021-08-29 07:30:20|20950.55|20830.55|20945.79|20825.79|20950.55|20830.55|20945.79|20825.79|10
1630222230000|2021-08-29 07:30:30|20945.65|20825.65|20944.8|20824.8|20945.65|20825.65|20944.79|20824.79|10
1630222240000|2021-08-29 07:30:40|20944.55|20824.55|20943.67|20823.67|20944.55|20824.55|20943.67|20823.67|9
1630222250000|2021-08-29 07:30:50|20943.44|20823.44|20941.61|20821.61|20943.44|20823.44|20941.35|20821.35|10
1630222260000|2021-08-29 07:31:00|20941.94|20821.94|20940.85|20820.85|20941.94|20821.94|20940.75|20820.75|8
1630222270000|2021-08-29 07:31:10|20940.72|20820.72|20941.86|20821.86|20941.86|20821.86|20940.58|20820.58|10
1630222280000|2021-08-29 07:31:20|20941.84|20821.84|20940.33|20820.33|20941.84|20821.84|20940.33|20820.33|10
1630222290000|2021-08-29 07:31:30|20940.25|20820.25|20940.2|20820.2|20940.3|20820.3|20939.7|20819.7|10
1630222300000|2021-08-29 07:31:40|20940.19|20820.19|20938.35|20818.35|20940.19|20820.19|20938.27|20818.27|10
1630222310000|2021-08-29 07:31:50|20938.6|20818.6|20939.25|20819.25|20939.25|20819.25|20937.63|20817.63|10
1630222320000|2021-08-29 07:32:00|20939.19|20819.19|20937.38|20817.38|20939.24|20819.24|20937.38|20817.38|10
1630222330000|2021-08-29 07:32:10|20937.73|20817.73|20939.03|20819.03|20939.09|20819.09|20937.63|20817.63|10
1630222340000|2021-08-29 07:32:20|20938.56|20818.56|20939.22|20819.22|20939.26|20819.26|20938.56|20818.56|10
1630222350000|2021-08-29 07:32:30|20939.88|20819.88|20941.71|20821.71|20941.92|20821.92|20939.88|20819.88|10
1630222360000|2021-08-29 07:32:40|20941.73|20821.73|20940.14|20820.14|20941.73|20821.73|20939.63|20819.63|10
1630222370000|2021-08-29 07:32:50|20940.16|20820.16|20940.37|20820.37|20940.74|20820.74|20940.16|20820.16|10
1630222380000|2021-08-29 07:33:00|20940.44|20820.44|20940.42|20820.42|20940.48|20820.48|20940.15|20820.15|10
1630222390000|2021-08-29 07:33:10|20941.02|20821.02|20943.84|20823.84|20943.84|20823.84|20941.02|20821.02|10
1630222400000|2021-08-29 07:33:20|20944.06|20824.06|20944.42|20824.42|20944.44|20824.44|20944.06|20824.06|10
1630222410000|2021-08-29 07:33:30|20944.78|20824.78|20945.58|20825.58|20945.76|20825.76|20944.75|20824.75|10
1630222420000|2021-08-29 07:33:40|20945.95|20825.95|20946.6|20826.6|20946.76|20826.76|20945.95|20825.95|10
1630222430000|2021-08-29 07:33:50|20946.38|20826.38|20945.95|20825.95|20946.49|20826.49|20945.95|20825.95|9
1630222440000|2021-08-29 07:34:00|20945.89|20825.89|20950.16|20830.16|20950.16|20830.16|20945.72|20825.72|10
1630222450000|2021-08-29 07:34:10|20950.46|20830.46|20951.15|20831.15|20952.09|20832.09|20950.05|20830.05|9
1630222460000|2021-08-29 07:34:20|20950.97|20830.97|20951.11|20831.11|20951.5|20831.5|20950.97|20830.97|10
1630222470000|2021-08-29 07:34:30|20951.06|20831.06|20950.23|20830.23|20951.06|20831.06|20950.18|20830.18|10
1630222480000|2021-08-29 07:34:40|20951.28|20831.28|20951.22|20831.22|20951.82|20831.82|20951.22|20831.22|10
1630222490000|2021-08-29 07:34:50|20951.83|20831.83|20949.52|20829.52|20951.83|20831.83|20949.32|20829.32|9
1630222500000|2021-08-29 07:35:00|20949.5|20829.5|20950.44|20830.44|20950.44|20830.44|20948.58|20828.58|9
1630222510000|2021-08-29 07:35:10|20950.42|20830.42|20950.38|20830.38|20950.68|20830.68|20950.3|20830.3|8
1630222520000|2021-08-29 07:35:20|20950.88|20830.88|20950.18|20830.18|20950.91|20830.91|20950.13|20830.13|10
1630222530000|2021-08-29 07:35:30|20949.99|20829.99|20950.18|20830.18|20950.4|20830.4|20949.99|20829.99|9
1630222540000|2021-08-29 07:35:40|20950.16|20830.16|20947.47|20827.47|20950.16|20830.16|20947.14|20827.14|9
1630222550000|2021-08-29 07:35:50|20947.52|20827.52|20947.45|20827.45|20948.2|20828.2|20947.45|20827.45|10
1630222560000|2021-08-29 07:36:00|20947.28|20827.28|20948.15|20828.15|20948.6|20828.6|20947.11|20827.11|10
1630222570000|2021-08-29 07:36:10|20948.16|20828.16|20947.67|20827.67|20948.16|20828.16|20947.67|20827.67|9
1630222580000|2021-08-29 07:36:20|20947.88|20827.88|20944.67|20824.67|20947.98|20827.98|20944.67|20824.67|9
1630222590000|2021-08-29 07:36:30|20944.72|20824.72|20945.12|20825.12|20945.23|20825.23|20944.14|20824.14|9
1630222600000|2021-08-29 07:36:40|20945.43|20825.43|20945.31|20825.31|20945.83|20825.83|20945.31|20825.31|9
1630222610000|2021-08-29 07:36:50|20945.34|20825.34|20946.44|20826.44|20946.45|20826.45|20945.34|20825.34|9
1630222620000|2021-08-29 07:37:00|20946.09|20826.09|20944.98|20824.98|20946.09|20826.09|20944.98|20824.98|9
1630222630000|2021-08-29 07:37:10|20944.91|20824.91|20944.53|20824.53|20945.22|20825.22|20944.53|20824.53|10
1630222640000|2021-08-29 07:37:20|20944.22|20824.22|20945.24|20825.24|20945.24|20825.24|20944.22|20824.22|9
1630222650000|2021-08-29 07:37:30|20945.28|20825.28|20947|20827|20947.46|20827.46|20945.28|20825.28|10
1630222660000|2021-08-29 07:37:40|20946.59|20826.59|20946.52|20826.52|20946.72|20826.72|20946.24|20826.24|10
1630222670000|2021-08-29 07:37:50|20946.28|20826.28|20942.38|20822.38|20946.54|20826.54|20942.38|20822.38|9
1630222680000|2021-08-29 07:38:00|20942.48|20822.48|20941.81|20821.81|20942.48|20822.48|20940.96|20820.96|10
1630222690000|2021-08-29 07:38:10|20942.33|20822.33|20942.85|20822.85|20942.97|20822.97|20942.03|20822.03|9
1630222700000|2021-08-29 07:38:20|20942.74|20822.74|20940.63|20820.63|20942.74|20822.74|20940.63|20820.63|9
1630222710000|2021-08-29 07:38:30|20940.55|20820.55|20939.7|20819.7|20940.55|20820.55|20939.54|20819.54|7
1630222720000|2021-08-29 07:38:40|20939.44|20819.44|20939.87|20819.87|20939.96|20819.96|20938.93|20818.93|9
1630222730000|2021-08-29 07:38:50|20939.79|20819.79|20938.05|20818.05|20939.84|20819.84|20938.05|20818.05|7
1630222740000|2021-08-29 07:39:00|20937.91|20817.91|20937.05|20817.05|20937.91|20817.91|20937.05|20817.05|7
1630222750000|2021-08-29 07:39:10|20937.04|20817.04|20938.06|20818.06|20938.06|20818.06|20936.85|20816.85|7
1630222760000|2021-08-29 07:39:20|20938.13|20818.13|20937.75|20817.75|20938.83|20818.83|20937.75|20817.75|7
1630222770000|2021-08-29 07:39:30|20937.91|20817.91|20939.05|20819.05|20939.05|20819.05|20937.91|20817.91|5
1630222780000|2021-08-29 07:39:40|20938.89|20818.89|20940.53|20820.53|20940.53|20820.53|20938.45|20818.45|9
1630222790000|2021-08-29 07:39:50|20940.42|20820.42|20938.45|20818.45|20940.42|20820.42|20938.45|20818.45|10
1630222800000|2021-08-29 07:40:00|20938.26|20818.26|20935.64|20815.64|20938.26|20818.26|20935.42|20815.42|10
1630222810000|2021-08-29 07:40:10|20934.35|20814.35|20935.58|20815.58|20935.61|20815.61|20934.35|20814.35|10
1630222820000|2021-08-29 07:40:20|20937.14|20817.14|20935.39|20815.39|20937.41|20817.41|20935.39|20815.39|7
1630222830000|2021-08-29 07:40:30|20935.36|20815.36|20936.12|20816.12|20936.25|20816.25|20935.01|20815.01|8
1630222840000|2021-08-29 07:40:40|20936.05|20816.05|20935.47|20815.47|20936.05|20816.05|20935.46|20815.46|8
1630222850000|2021-08-29 07:40:50|20935.33|20815.33|20937.62|20817.62|20938.15|20818.15|20935.33|20815.33|10
1630222860000|2021-08-29 07:41:00|20937.6|20817.6|20938.29|20818.29|20938.34|20818.34|20937.6|20817.6|8
1630222870000|2021-08-29 07:41:10|20938.28|20818.28|20935.4|20815.4|20938.38|20818.38|20935.4|20815.4|8
1630222880000|2021-08-29 07:41:20|20935.31|20815.31|20934.18|20814.18|20935.31|20815.31|20934.18|20814.18|6
1630222890000|2021-08-29 07:41:30|20934.25|20814.25|20934.21|20814.21|20934.25|20814.25|20933.94|20813.94|7
1630222900000|2021-08-29 07:41:40|20934.1|20814.1|20934.24|20814.24|20934.36|20814.36|20933.07|20813.07|9
1630222910000|2021-08-29 07:41:50|20934.23|20814.23|20932.05|20812.05|20934.23|20814.23|20932.05|20812.05|6
1630222920000|2021-08-29 07:42:00|20932.19|20812.19|20931.66|20811.66|20932.19|20812.19|20931.66|20811.66|9
1630222930000|2021-08-29 07:42:10|20931.45|20811.45|20932.53|20812.53|20932.75|20812.75|20931.45|20811.45|8
1630222940000|2021-08-29 07:42:20|20931.99|20811.99|20931.17|20811.17|20932.14|20812.14|20931.17|20811.17|9
1630222950000|2021-08-29 07:42:30|20931.09|20811.09|20927.61|20807.61|20931.09|20811.09|20927.61|20807.61|10
1630222960000|2021-08-29 07:42:40|20927.75|20807.75|20923.31|20803.31|20927.75|20807.75|20923.31|20803.31|6
1630222970000|2021-08-29 07:42:50|20924.65|20804.65|20925.35|20805.35|20925.35|20805.35|20922.68|20802.68|9
1630222980000|2021-08-29 07:43:00|20925.99|20805.99|20925.55|20805.55|20925.99|20805.99|20925.55|20805.55|10
1630222990000|2021-08-29 07:43:10|20925.77|20805.77|20925.22|20805.22|20926.22|20806.22|20925.22|20805.22|10
1630223000000|2021-08-29 07:43:20|20925.23|20805.23|20924.78|20804.78|20925.55|20805.55|20924.34|20804.34|10
1630223010000|2021-08-29 07:43:30|20925.16|20805.16|20926.23|20806.23|20926.52|20806.52|20925.08|20805.08|9
1630223020000|2021-08-29 07:43:40|20925.86|20805.86|20925.13|20805.13|20926.21|20806.21|20925.01|20805.01|10
1630223030000|2021-08-29 07:43:50|20924.96|20804.96|20923.67|20803.67|20924.96|20804.96|20923.11|20803.11|10
1630223040000|2021-08-29 07:44:00|20923.64|20803.64|20927.93|20807.93|20929.13|20809.13|20923.64|20803.64|10
1630223050000|2021-08-29 07:44:10|20927.29|20807.29|20916.39|20796.39|20927.29|20807.29|20916.39|20796.39|10
1630223060000|2021-08-29 07:44:20|20914.27|20794.27|20907.22|20787.22|20914.27|20794.27|20905.13|20785.13|10
1630223070000|2021-08-29 07:44:30|20907.54|20787.54|20911.36|20791.36|20911.36|20791.36|20907.54|20787.54|10
1630223080000|2021-08-29 07:44:40|20910.56|20790.56|20909.8|20789.8|20910.56|20790.56|20909.8|20789.8|10
1630223090000|2021-08-29 07:44:50|20909.43|20789.43|20907.17|20787.17|20909.43|20789.43|20907.17|20787.17|10
1630223100000|2021-08-29 07:45:00|20906.83|20786.83|20905.04|20785.04|20906.83|20786.83|20904.88|20784.88|9
1630223110000|2021-08-29 07:45:10|20905.16|20785.16|20907.99|20787.99|20907.99|20787.99|20905.06|20785.06|10
1630223120000|2021-08-29 07:45:20|20909.3|20789.3|20916.06|20796.06|20916.06|20796.06|20909.3|20789.3|10
1630223130000|2021-08-29 07:45:30|20916.33|20796.33|20915.26|20795.26|20917.25|20797.25|20913.71|20793.71|10
1630223140000|2021-08-29 07:45:40|20915.21|20795.21|20914.71|20794.71|20915.31|20795.31|20914.71|20794.71|10
1630223150000|2021-08-29 07:45:50|20914.5|20794.5|20917.54|20797.54|20917.54|20797.54|20914.32|20794.32|10
1630223160000|2021-08-29 07:46:00|20917.44|20797.44|20921.07|20801.07|20921.74|20801.74|20917.44|20797.44|10
1630223170000|2021-08-29 07:46:10|20920.76|20800.76|20921.55|20801.55|20921.55|20801.55|20920.76|20800.76|10
1630223180000|2021-08-29 07:46:20|20921.67|20801.67|20921.55|20801.55|20921.67|20801.67|20921.43|20801.43|6
1630223190000|2021-08-29 07:46:30|20921.51|20801.51|20922.17|20802.17|20922.73|20802.73|20921.16|20801.16|10
1630223200000|2021-08-29 07:46:40|20922.05|20802.05|20923.8|20803.8|20924.99|20804.99|20922.05|20802.05|10
1630223210000|2021-08-29 07:46:50|20924.04|20804.04|20924.56|20804.56|20925.76|20805.76|20924.04|20804.04|10
1630223220000|2021-08-29 07:47:00|20924.54|20804.54|20925.61|20805.61|20925.84|20805.84|20924.54|20804.54|8
1630223230000|2021-08-29 07:47:10|20925.59|20805.59|20926.26|20806.26|20927.09|20807.09|20925.59|20805.59|10
1630223240000|2021-08-29 07:47:20|20926.54|20806.54|20926.56|20806.56|20926.63|20806.63|20926.25|20806.25|8
1630223250000|2021-08-29 07:47:30|20926.12|20806.12|20925.66|20805.66|20926.12|20806.12|20925.52|20805.52|7
1630223260000|2021-08-29 07:47:40|20925.64|20805.64|20926.89|20806.89|20926.98|20806.98|20925.52|20805.52|10
1630223270000|2021-08-29 07:47:50|20927.36|20807.36|20929.58|20809.58|20929.58|20809.58|20927.36|20807.36|10
1630223280000|2021-08-29 07:48:00|20929.44|20809.44|20928.87|20808.87|20929.44|20809.44|20928.79|20808.79|10
1630223290000|2021-08-29 07:48:10|20928.89|20808.89|20927.93|20807.93|20928.89|20808.89|20927.21|20807.21|10
1630223300000|2021-08-29 07:48:20|20927.94|20807.94|20929.76|20809.76|20929.84|20809.84|20927.92|20807.92|10
1630223310000|2021-08-29 07:48:30|20929.99|20809.99|20932.47|20812.47|20932.5|20812.5|20929.96|20809.96|10
1630223320000|2021-08-29 07:48:40|20932.61|20812.61|20934.87|20814.87|20934.87|20814.87|20932.6|20812.6|9
1630223330000|2021-08-29 07:48:50|20934.96|20814.96|20936.64|20816.64|20936.64|20816.64|20934.68|20814.68|9
1630223340000|2021-08-29 07:49:00|20936.66|20816.66|20938.12|20818.12|20938.22|20818.22|20936.51|20816.51|10
1630223350000|2021-08-29 07:49:10|20937.88|20817.88|20935.98|20815.98|20937.88|20817.88|20935.78|20815.78|9
1630223360000|2021-08-29 07:49:20|20936.05|20816.05|20936.3|20816.3|20936.3|20816.3|20935.04|20815.04|10
1630223370000|2021-08-29 07:49:30|20935.92|20815.92|20934.99|20814.99|20935.92|20815.92|20933.39|20813.39|10
1630223380000|2021-08-29 07:49:40|20934.98|20814.98|20936.84|20816.84|20936.84|20816.84|20934.97|20814.97|9
1630223390000|2021-08-29 07:49:50|20937|20817|20936.83|20816.83|20937|20817|20936.61|20816.61|7
1630223400000|2021-08-29 07:50:00|20936.77|20816.77|20937.02|20817.02|20937.11|20817.11|20936.77|20816.77|7
1630223410000|2021-08-29 07:50:10|20937.25|20817.25|20937.27|20817.27|20937.57|20817.57|20937.25|20817.25|9
1630223420000|2021-08-29 07:50:20|20937.01|20817.01|20937.09|20817.09|20937.09|20817.09|20936.46|20816.46|9
1630223430000|2021-08-29 07:50:30|20937.61|20817.61|20938.44|20818.44|20938.44|20818.44|20937.33|20817.33|9
1630223440000|2021-08-29 07:50:40|20938.67|20818.67|20941.72|20821.72|20941.72|20821.72|20938.67|20818.67|8
1630223450000|2021-08-29 07:50:50|20941.87|20821.87|20940.86|20820.86|20941.87|20821.87|20940.86|20820.86|8
1630223460000|2021-08-29 07:51:00|20941.8|20821.8|20943.08|20823.08|20943.08|20823.08|20941.61|20821.61|8
1630223470000|2021-08-29 07:51:10|20943.16|20823.16|20944.42|20824.42|20944.53|20824.53|20943.13|20823.13|9
1630223480000|2021-08-29 07:51:20|20944.53|20824.53|20945.7|20825.7|20945.7|20825.7|20944.53|20824.53|9
1630223490000|2021-08-29 07:51:30|20945.81|20825.81|20944.83|20824.83|20945.9|20825.9|20944.67|20824.67|5
1630223500000|2021-08-29 07:51:40|20944.79|20824.79|20947.28|20827.28|20947.28|20827.28|20944.64|20824.64|8
1630223510000|2021-08-29 07:51:50|20947.07|20827.07|20947.69|20827.69|20947.69|20827.69|20947.07|20827.07|10
1630223520000|2021-08-29 07:52:00|20947.54|20827.54|20945.19|20825.19|20947.54|20827.54|20945.1|20825.1|10
1630223530000|2021-08-29 07:52:10|20945.16|20825.16|20944.79|20824.79|20945.16|20825.16|20944.79|20824.79|7
1630223540000|2021-08-29 07:52:20|20944.88|20824.88|20942.55|20822.55|20944.88|20824.88|20942.55|20822.55|9
1630223550000|2021-08-29 07:52:30|20942.54|20822.54|20941.96|20821.96|20942.54|20822.54|20941.96|20821.96|9
1630223560000|2021-08-29 07:52:40|20943.23|20823.23|20943.64|20823.64|20943.64|20823.64|20942.88|20822.88|9
1630223570000|2021-08-29 07:52:50|20943.63|20823.63|20944.85|20824.85|20945.05|20825.05|20943.63|20823.63|8
1630223580000|2021-08-29 07:53:00|20944.81|20824.81|20945.39|20825.39|20945.39|20825.39|20944.78|20824.78|8
1630223590000|2021-08-29 07:53:10|20945.67|20825.67|20947.56|20827.56|20947.56|20827.56|20945.51|20825.51|9
1630223600000|2021-08-29 07:53:20|20946.11|20826.11|20946.76|20826.76|20946.76|20826.76|20946.08|20826.08|9
1630223610000|2021-08-29 07:53:30|20947.28|20827.28|20948.31|20828.31|20948.31|20828.31|20947.28|20827.28|10
1630223620000|2021-08-29 07:53:40|20948.35|20828.35|20949.39|20829.39|20949.5|20829.5|20948.07|20828.07|9
1630223630000|2021-08-29 07:53:50|20950.17|20830.17|20948.91|20828.91|20950.58|20830.58|20948.66|20828.66|10
1630223640000|2021-08-29 07:54:00|20949.07|20829.07|20951.93|20831.93|20951.93|20831.93|20949.07|20829.07|9
1630223650000|2021-08-29 07:54:10|20951.86|20831.86|20950.56|20830.56|20951.86|20831.86|20950.56|20830.56|9
1630223660000|2021-08-29 07:54:20|20951.82|20831.82|20952.43|20832.43|20952.51|20832.51|20951.74|20831.74|10
1630223670000|2021-08-29 07:54:30|20952.59|20832.59|20950.36|20830.36|20952.59|20832.59|20950.36|20830.36|9
1630223680000|2021-08-29 07:54:40|20949.83|20829.83|20948.18|20828.18|20949.93|20829.93|20948.18|20828.18|10
1630223690000|2021-08-29 07:54:50|20947.87|20827.87|20946.63|20826.63|20948.44|20828.44|20946.63|20826.63|9
1630223700000|2021-08-29 07:55:00|20946.5|20826.5|20947.84|20827.84|20947.84|20827.84|20945.03|20825.03|8
1630223710000|2021-08-29 07:55:10|20947.72|20827.72|20950.33|20830.33|20950.54|20830.54|20947.72|20827.72|7
1630223720000|2021-08-29 07:55:20|20950.42|20830.42|20948.98|20828.98|20950.42|20830.42|20948.98|20828.98|9
1630223730000|2021-08-29 07:55:30|20949.16|20829.16|20949.01|20829.01|20949.77|20829.77|20948.43|20828.43|10
1630223740000|2021-08-29 07:55:40|20948.95|20828.95|20948.54|20828.54|20948.95|20828.95|20948.54|20828.54|9
1630223750000|2021-08-29 07:55:50|20948.44|20828.44|20948.32|20828.32|20948.71|20828.71|20948.23|20828.23|10
1630223760000|2021-08-29 07:56:00|20948.68|20828.68|20949.74|20829.74|20949.84|20829.84|20948.68|20828.68|8
1630223770000|2021-08-29 07:56:10|20949.88|20829.88|20949.52|20829.52|20951.29|20831.29|20949.52|20829.52|10
1630223780000|2021-08-29 07:56:20|20949.6|20829.6|20950.54|20830.54|20950.54|20830.54|20949.6|20829.6|8
1630223790000|2021-08-29 07:56:30|20951.92|20831.92|20954.7|20834.7|20954.7|20834.7|20951.92|20831.92|10
1630223800000|2021-08-29 07:56:40|20954.57|20834.57|20954.96|20834.96|20954.96|20834.96|20954.57|20834.57|9
1630223810000|2021-08-29 07:56:50|20954.88|20834.88|20954.68|20834.68|20954.93|20834.93|20954.68|20834.68|7
1630223820000|2021-08-29 07:57:00|20954.65|20834.65|20952.7|20832.7|20955.14|20835.14|20952.7|20832.7|9
1630223830000|2021-08-29 07:57:10|20951.97|20831.97|20950.11|20830.11|20951.97|20831.97|20949.84|20829.84|10
1630223840000|2021-08-29 07:57:20|20949.85|20829.85|20950.39|20830.39|20950.77|20830.77|20949.78|20829.78|10
1630223850000|2021-08-29 07:57:30|20950.49|20830.49|20950.26|20830.26|20950.49|20830.49|20950.13|20830.13|9
1630223860000|2021-08-29 07:57:40|20950.84|20830.84|20954.41|20834.41|20954.41|20834.41|20950.81|20830.81|10
1630223870000|2021-08-29 07:57:50|20954.89|20834.89|20954.74|20834.74|20954.91|20834.91|20954.69|20834.69|10
1630223880000|2021-08-29 07:58:00|20954.82|20834.82|20952.78|20832.78|20954.82|20834.82|20952.76|20832.76|9
1630223890000|2021-08-29 07:58:10|20952.46|20832.46|20955.56|20835.56|20955.56|20835.56|20952.46|20832.46|10
1630223900000|2021-08-29 07:58:20|20955.94|20835.94|20954.2|20834.2|20955.97|20835.97|20954.2|20834.2|9
1630223910000|2021-08-29 07:58:30|20953.83|20833.83|20953.6|20833.6|20953.83|20833.83|20953.1|20833.1|9
1630223920000|2021-08-29 07:58:40|20953.47|20833.47|20953.56|20833.56|20953.73|20833.73|20953.25|20833.25|9
1630223930000|2021-08-29 07:58:50|20954.75|20834.75|20953.91|20833.91|20955.84|20835.84|20953.75|20833.75|10
1630223940000|2021-08-29 07:59:00|20953.9|20833.9|20954.16|20834.16|20954.16|20834.16|20953.9|20833.9|9
1630223950000|2021-08-29 07:59:10|20954.29|20834.29|20956.78|20836.78|20956.78|20836.78|20954.12|20834.12|7
1630223960000|2021-08-29 07:59:20|20956.82|20836.82|20956.06|20836.06|20957.06|20837.06|20954.87|20834.87|9
1630223970000|2021-08-29 07:59:30|20955.98|20835.98|20956.69|20836.69|20957.1|20837.1|20955.89|20835.89|10
1630223980000|2021-08-29 07:59:40|20956.72|20836.72|20956.98|20836.98|20957.28|20837.28|20956.72|20836.72|9
1630223990000|2021-08-29 07:59:50|20956.87|20836.87|20956.29|20836.29|20957.27|20837.27|20956.29|20836.29|9
1630224000000|2021-08-29 08:00:00|20956.31|20836.31|20953.92|20833.92|20956.31|20836.31|20953.92|20833.92|9
1630224010000|2021-08-29 08:00:10|20953.93|20833.93|20952.17|20832.17|20954.03|20834.03|20951.89|20831.89|10
1630224020000|2021-08-29 08:00:20|20952.09|20832.09|20951.88|20831.88|20953.41|20833.41|20951.58|20831.58|8
1630224030000|2021-08-29 08:00:30|20951.91|20831.91|20950.71|20830.71|20952.83|20832.83|20950.71|20830.71|8
1630224040000|2021-08-29 08:00:40|20950.88|20830.88|20951.95|20831.95|20952.13|20832.13|20950.63|20830.63|9
1630224050000|2021-08-29 08:00:50|20951.85|20831.85|20952.56|20832.56|20952.63|20832.63|20951.85|20831.85|10
1630224060000|2021-08-29 08:01:00|20952.29|20832.29|20951.26|20831.26|20952.68|20832.68|20951.14|20831.14|10
1630224070000|2021-08-29 08:01:10|20951.24|20831.24|20950.65|20830.65|20951.24|20831.24|20950.53|20830.53|10
1630224080000|2021-08-29 08:01:20|20950.67|20830.67|20955.24|20835.24|20955.24|20835.24|20950.61|20830.61|8
1630224090000|2021-08-29 08:01:30|20955.2|20835.2|20957.64|20837.64|20957.64|20837.64|20955.11|20835.11|9
1630224100000|2021-08-29 08:01:40|20957.8|20837.8|20960.75|20840.75|20960.75|20840.75|20957.8|20837.8|8
1630224110000|2021-08-29 08:01:50|20961|20841|20963.39|20843.39|20963.5|20843.5|20961|20841|10
1630224120000|2021-08-29 08:02:00|20963.07|20843.07|20967.91|20847.91|20967.91|20847.91|20963.07|20843.07|10
1630224130000|2021-08-29 08:02:10|20967.88|20847.88|20969.9|20849.9|20970.19|20850.19|20967.88|20847.88|10
1630224140000|2021-08-29 08:02:20|20969.8|20849.8|20972.77|20852.77|20972.77|20852.77|20969.69|20849.69|10
1630224150000|2021-08-29 08:02:30|20972.41|20852.41|20972.72|20852.72|20973.16|20853.16|20972.37|20852.37|10
1630224160000|2021-08-29 08:02:40|20972.38|20852.38|20961.21|20841.21|20975.88|20855.88|20961.21|20841.21|10
1630224170000|2021-08-29 08:02:50|20959.34|20839.34|20947.03|20827.03|20959.34|20839.34|20946.74|20826.74|10
1630224180000|2021-08-29 08:03:00|20946.47|20826.47|20948.71|20828.71|20948.71|20828.71|20946.07|20826.07|10
1630224190000|2021-08-29 08:03:10|20949.13|20829.13|20954.22|20834.22|20954.22|20834.22|20948.2|20828.2|10
1630224200000|2021-08-29 08:03:20|20953.77|20833.77|20957.67|20837.67|20957.67|20837.67|20953.77|20833.77|10
1630224210000|2021-08-29 08:03:30|20957.66|20837.66|20957.4|20837.4|20957.83|20837.83|20957.04|20837.04|10
1630224220000|2021-08-29 08:03:40|20956.74|20836.74|20954.07|20834.07|20956.74|20836.74|20953.91|20833.91|10
1630224230000|2021-08-29 08:03:50|20954.34|20834.34|20953.47|20833.47|20954.74|20834.74|20953.24|20833.24|10
1630224240000|2021-08-29 08:04:00|20953.62|20833.62|20953.86|20833.86|20953.86|20833.86|20951.86|20831.86|10
1630224250000|2021-08-29 08:04:10|20954.89|20834.89|20957.42|20837.42|20957.42|20837.42|20954.83|20834.83|10
1630224260000|2021-08-29 08:04:20|20958.46|20838.46|20961.28|20841.28|20961.28|20841.28|20958.07|20838.07|10
1630224270000|2021-08-29 08:04:30|20961.67|20841.67|20960.47|20840.47|20961.73|20841.73|20960.26|20840.26|10
1630224280000|2021-08-29 08:04:40|20960.97|20840.97|20961.75|20841.75|20962.46|20842.46|20960.82|20840.82|9
1630224290000|2021-08-29 08:04:50|20961.51|20841.51|20960.95|20840.95|20961.51|20841.51|20960.88|20840.88|10
1630224300000|2021-08-29 08:05:00|20961.08|20841.08|20961.01|20841.01|20961.17|20841.17|20960.7|20840.7|10
1630224310000|2021-08-29 08:05:10|20961.96|20841.96|20968.09|20848.09|20968.2|20848.2|20961.81|20841.81|10
1630224320000|2021-08-29 08:05:20|20968.94|20848.94|20981.57|20861.57|20981.57|20861.57|20968.94|20848.94|9
1630224330000|2021-08-29 08:05:30|20982.5|20862.5|20990.28|20870.28|20990.28|20870.28|20982.5|20862.5|10
1630224340000|2021-08-29 08:05:40|20990.11|20870.11|20989.05|20869.05|20990.3|20870.3|20988.37|20868.37|9
1630224350000|2021-08-29 08:05:50|20988.92|20868.92|20991.71|20871.71|20991.78|20871.78|20988.92|20868.92|9
1630224360000|2021-08-29 08:06:00|20991.76|20871.76|20991.54|20871.54|20993.44|20873.44|20990.56|20870.56|10
1630224370000|2021-08-29 08:06:10|20991.42|20871.42|20996.56|20876.56|20996.82|20876.82|20991.42|20871.42|10
1630224380000|2021-08-29 08:06:20|20996.96|20876.96|20997.44|20877.44|20998.36|20878.36|20996.96|20876.96|9
1630224390000|2021-08-29 08:06:30|20998.1|20878.1|20999.21|20879.21|21000.67|20880.67|20998.1|20878.1|10
1630224400000|2021-08-29 08:06:40|20999.24|20879.24|21000.04|20880.04|21000.11|20880.11|20999.24|20879.24|10
1630224410000|2021-08-29 08:06:50|21000.15|20880.15|21000.34|20880.34|21000.9|20880.9|21000.15|20880.15|10
1630224420000|2021-08-29 08:07:00|21000.3|20880.3|21001.81|20881.81|21002.09|20882.09|21000.3|20880.3|7
1630224430000|2021-08-29 08:07:10|21001.85|20881.85|21005.64|20885.64|21005.64|20885.64|21001.85|20881.85|10
1630224440000|2021-08-29 08:07:20|21005.76|20885.76|21004.72|20884.72|21005.76|20885.76|21004.18|20884.18|10
1630224450000|2021-08-29 08:07:30|21005.01|20885.01|21008.49|20888.49|21008.49|20888.49|21005.01|20885.01|10
1630224460000|2021-08-29 08:07:40|21009.24|20889.24|21011.09|20891.09|21011.48|20891.48|21009.06|20889.06|10
1630224470000|2021-08-29 08:07:50|21010.02|20890.02|21010.56|20890.56|21010.99|20890.99|21010.02|20890.02|9
1630224480000|2021-08-29 08:08:00|21010.73|20890.73|21008.71|20888.71|21011.11|20891.11|21008.48|20888.48|10
1630224490000|2021-08-29 08:08:10|21008.37|20888.37|21005.26|20885.26|21008.37|20888.37|21005.26|20885.26|10
1630224500000|2021-08-29 08:08:20|21005.19|20885.19|21006.21|20886.21|21006.21|20886.21|21005.1|20885.1|10
1630224510000|2021-08-29 08:08:30|21006.31|20886.31|21006.97|20886.97|21006.97|20886.97|21006.18|20886.18|8
1630224520000|2021-08-29 08:08:40|21006.68|20886.68|21008.5|20888.5|21008.5|20888.5|21006.59|20886.59|9
1630224530000|2021-08-29 08:08:50|21008.49|20888.49|21012.27|20892.27|21012.27|20892.27|21008.49|20888.49|9
1630224540000|2021-08-29 08:09:00|21013.21|20893.21|21016.7|20896.7|21016.79|20896.79|21013.21|20893.21|10
1630224550000|2021-08-29 08:09:10|21015.69|20895.69|21016.05|20896.05|21016.15|20896.15|21015.54|20895.54|10
1630224560000|2021-08-29 08:09:20|21015.81|20895.81|21015.2|20895.2|21015.81|20895.81|21014.96|20894.96|10
1630224570000|2021-08-29 08:09:30|21015.24|20895.24|21014.57|20894.57|21016.56|20896.56|21014.57|20894.57|10
1630224580000|2021-08-29 08:09:40|21014.48|20894.48|21012.73|20892.73|21014.76|20894.76|21012.73|20892.73|9
1630224590000|2021-08-29 08:09:50|21012.7|20892.7|21005.64|20885.64|21012.7|20892.7|21005.4|20885.4|10
1630224600000|2021-08-29 08:10:00|21005.55|20885.55|21003.73|20883.73|21005.55|20885.55|21003.6|20883.6|9
1630224610000|2021-08-29 08:10:10|21003.69|20883.69|21005.14|20885.14|21005.4|20885.4|21003.69|20883.69|10
1630224620000|2021-08-29 08:10:20|21006.98|20886.98|21012.15|20892.15|21012.15|20892.15|21006.98|20886.98|10
1630224630000|2021-08-29 08:10:30|21012.24|20892.24|21011.5|20891.5|21012.24|20892.24|21011.23|20891.23|10
1630224640000|2021-08-29 08:10:40|21011.97|20891.97|21014.93|20894.93|21014.93|20894.93|21011.97|20891.97|9
1630224650000|2021-08-29 08:10:50|21014.06|20894.06|21013.33|20893.33|21014.31|20894.31|21013.18|20893.18|10
1630224660000|2021-08-29 08:11:00|21013.48|20893.48|21015.21|20895.21|21015.21|20895.21|21012.78|20892.78|10
1630224670000|2021-08-29 08:11:10|21015.68|20895.68|21015.45|20895.45|21015.92|20895.92|21015.45|20895.45|10
1630224680000|2021-08-29 08:11:20|21015.28|20895.28|21015.28|20895.28|21015.72|20895.72|21015.28|20895.28|9
1630224690000|2021-08-29 08:11:30|21014.28|20894.28|21010.27|20890.27|21014.28|20894.28|21010.27|20890.27|10
1630224700000|2021-08-29 08:11:40|21010.4|20890.4|21009.75|20889.75|21010.43|20890.43|21009.75|20889.75|10
1630224710000|2021-08-29 08:11:50|21010.13|20890.13|21012.22|20892.22|21012.22|20892.22|21010.13|20890.13|10
1630224720000|2021-08-29 08:12:00|21012.39|20892.39|21014.41|20894.41|21014.58|20894.58|21012.39|20892.39|9
1630224730000|2021-08-29 08:12:10|21014.19|20894.19|21014.72|20894.72|21015.84|20895.84|21014.19|20894.19|10
1630224740000|2021-08-29 08:12:20|21014.52|20894.52|21011.8|20891.8|21014.52|20894.52|21011.8|20891.8|9
1630224750000|2021-08-29 08:12:30|21011.25|20891.25|21010.32|20890.32|21011.25|20891.25|21010.29|20890.29|9
1630224760000|2021-08-29 08:12:40|21009.97|20889.97|21009.66|20889.66|21009.97|20889.97|21009.36|20889.36|8
1630224770000|2021-08-29 08:12:50|21010.39|20890.39|21010.5|20890.5|21010.5|20890.5|21009.7|20889.7|8
1630224780000|2021-08-29 08:13:00|21010.68|20890.68|21010.56|20890.56|21010.71|20890.71|21010.56|20890.56|7
1630224790000|2021-08-29 08:13:10|21010.39|20890.39|21010.9|20890.9|21010.9|20890.9|21010.39|20890.39|8
1630224800000|2021-08-29 08:13:20|21010.75|20890.75|21010.53|20890.53|21010.84|20890.84|21009.52|20889.52|7
1630224810000|2021-08-29 08:13:30|21011.03|20891.03|21011.66|20891.66|21011.66|20891.66|21010.42|20890.42|10
1630224820000|2021-08-29 08:13:40|21011.56|20891.56|21011.84|20891.84|21011.84|20891.84|21010.3|20890.3|10
1630224830000|2021-08-29 08:13:50|21011.59|20891.59|21011.68|20891.68|21012.15|20892.15|21011.57|20891.57|9
1630224840000|2021-08-29 08:14:00|21011.74|20891.74|21013.6|20893.6|21013.6|20893.6|21011.7|20891.7|9
1630224850000|2021-08-29 08:14:10|21014.57|20894.57|21013.67|20893.67|21014.57|20894.57|21013.45|20893.45|10
1630224860000|2021-08-29 08:14:20|21013.45|20893.45|21013.42|20893.42|21014.91|20894.91|21013.42|20893.42|10
1630224870000|2021-08-29 08:14:30|21014.54|20894.54|21013.37|20893.37|21014.54|20894.54|21011.65|20891.65|10
1630224880000|2021-08-29 08:14:40|21013.56|20893.56|21012|20892|21013.56|20893.56|21010.7|20890.7|9
1630224890000|2021-08-29 08:14:50|21011.93|20891.93|21010.13|20890.13|21011.97|20891.97|21009.93|20889.93|10
1630224900000|2021-08-29 08:15:00|21010.21|20890.21|21008.95|20888.95|21010.21|20890.21|21008.95|20888.95|9
1630224910000|2021-08-29 08:15:10|21010.55|20890.55|21011.04|20891.04|21011.43|20891.43|21010.55|20890.55|9
1630224920000|2021-08-29 08:15:20|21010.79|20890.79|21010.78|20890.78|21010.98|20890.98|21010.77|20890.77|9
1630224930000|2021-08-29 08:15:30|21010.42|20890.42|21010.19|20890.19|21010.43|20890.43|21010.19|20890.19|9
1630224940000|2021-08-29 08:15:40|21009.98|20889.98|21011.17|20891.17|21011.17|20891.17|21008.66|20888.66|8
1630224950000|2021-08-29 08:15:50|21011.99|20891.99|21011.51|20891.51|21011.99|20891.99|21010.45|20890.45|10
1630224960000|2021-08-29 08:16:00|21011.65|20891.65|21010.57|20890.57|21011.65|20891.65|21010.06|20890.06|9
1630224970000|2021-08-29 08:16:10|21012.05|20892.05|21012.64|20892.64|21012.64|20892.64|21012.02|20892.02|7
1630224980000|2021-08-29 08:16:20|21012.65|20892.65|21012.1|20892.1|21013.09|20893.09|21011.78|20891.78|10
1630224990000|2021-08-29 08:16:30|21012.15|20892.15|21012.38|20892.38|21012.53|20892.53|21012.15|20892.15|6
1630225000000|2021-08-29 08:16:40|21012.75|20892.75|21013|20893|21013.01|20893.01|21012.34|20892.34|9
1630225010000|2021-08-29 08:16:50|21013.09|20893.09|21013.81|20893.81|21013.81|20893.81|21013.05|20893.05|9
1630225020000|2021-08-29 08:17:00|21013.78|20893.78|21017.43|20897.43|21017.43|20897.43|21013.78|20893.78|10
1630225030000|2021-08-29 08:17:10|21017.44|20897.44|21019.46|20899.46|21019.61|20899.61|21017.43|20897.43|10
1630225040000|2021-08-29 08:17:20|21019.41|20899.41|21019.91|20899.91|21019.91|20899.91|21019.05|20899.05|10
1630225050000|2021-08-29 08:17:30|21019.8|20899.8|21018.7|20898.7|21020.45|20900.45|21018.7|20898.7|10
1630225060000|2021-08-29 08:17:40|21018.63|20898.63|21016.8|20896.8|21019.05|20899.05|21016.8|20896.8|10
1630225070000|2021-08-29 08:17:50|21015.72|20895.72|21012.97|20892.97|21015.72|20895.72|21012.64|20892.64|8
1630225080000|2021-08-29 08:18:00|21012.04|20892.04|21009.08|20889.08|21012.73|20892.73|21009.08|20889.08|10
1630225090000|2021-08-29 08:18:10|21009.12|20889.12|21008.65|20888.65|21009.12|20889.12|21007.72|20887.72|10
1630225100000|2021-08-29 08:18:20|21008.46|20888.46|21009.66|20889.66|21009.94|20889.94|21008.46|20888.46|9
1630225110000|2021-08-29 08:18:30|21009.35|20889.35|21010.69|20890.69|21011.13|20891.13|21009.35|20889.35|9
1630225120000|2021-08-29 08:18:40|21010.86|20890.86|21011.47|20891.47|21012.71|20892.71|21010.64|20890.64|8
1630225130000|2021-08-29 08:18:50|21011.63|20891.63|21011.26|20891.26|21011.67|20891.67|21011.26|20891.26|7
1630225140000|2021-08-29 08:19:00|21011.22|20891.22|21011.73|20891.73|21012.55|20892.55|21011.22|20891.22|7
1630225150000|2021-08-29 08:19:10|21011.74|20891.74|21012.07|20892.07|21012.1|20892.1|21011.74|20891.74|9
1630225160000|2021-08-29 08:19:20|21012.29|20892.29|21011.47|20891.47|21012.29|20892.29|21011.47|20891.47|8
1630225170000|2021-08-29 08:19:30|21011.45|20891.45|21012.83|20892.83|21012.83|20892.83|21011.2|20891.2|9
1630225180000|2021-08-29 08:19:40|21013.16|20893.16|21012.9|20892.9|21014.24|20894.24|21012.42|20892.42|9
1630225190000|2021-08-29 08:19:50|21013.66|20893.66|21013.94|20893.94|21014|20894|21013.2|20893.2|10
1630225200000|2021-08-29 08:20:00|21013.95|20893.95|21011.4|20891.4|21013.95|20893.95|21011.4|20891.4|7
1630225210000|2021-08-29 08:20:10|21011.23|20891.23|21011.42|20891.42|21012.65|20892.65|21011.13|20891.13|10
1630225220000|2021-08-29 08:20:20|21010.58|20890.58|21009.53|20889.53|21011.45|20891.45|21009.53|20889.53|9
1630225230000|2021-08-29 08:20:30|21010.15|20890.15|21011.73|20891.73|21011.79|20891.79|21009.84|20889.84|9
1630225240000|2021-08-29 08:20:40|21011.12|20891.12|21008.64|20888.64|21011.12|20891.12|21008.64|20888.64|8
1630225250000|2021-08-29 08:20:50|21008.59|20888.59|21006.21|20886.21|21008.59|20888.59|21006.21|20886.21|8
1630225260000|2021-08-29 08:21:00|21005.77|20885.77|21005.07|20885.07|21006.3|20886.3|21005.07|20885.07|8
1630225270000|2021-08-29 08:21:10|21004.74|20884.74|21002.33|20882.33|21004.74|20884.74|21002.33|20882.33|8
1630225280000|2021-08-29 08:21:20|21002.18|20882.18|21001.16|20881.16|21002.32|20882.32|21001.16|20881.16|10
1630225290000|2021-08-29 08:21:30|21001.06|20881.06|21001.68|20881.68|21002.27|20882.27|21000.98|20880.98|8
1630225300000|2021-08-29 08:21:40|21002.17|20882.17|21000.76|20880.76|21002.26|20882.26|21000.76|20880.76|8
1630225310000|2021-08-29 08:21:50|21000.8|20880.8|21001.88|20881.88|21001.88|20881.88|21000.8|20880.8|9
1630225320000|2021-08-29 08:22:00|21002.06|20882.06|21002.6|20882.6|21002.6|20882.6|21001.97|20881.97|8
1630225330000|2021-08-29 08:22:10|21001.5|20881.5|21002.21|20882.21|21002.21|20882.21|21000.52|20880.52|10
1630225340000|2021-08-29 08:22:20|21004.22|20884.22|21005.69|20885.69|21005.69|20885.69|21004.22|20884.22|7
1630225350000|2021-08-29 08:22:30|21005.75|20885.75|21009.46|20889.46|21009.46|20889.46|21005.75|20885.75|8
1630225360000|2021-08-29 08:22:40|21009.78|20889.78|21009.24|20889.24|21009.78|20889.78|21009.17|20889.17|10
1630225370000|2021-08-29 08:22:50|21009.08|20889.08|21009.24|20889.24|21009.51|20889.51|21008.91|20888.91|10
1630225380000|2021-08-29 08:23:00|21008.15|20888.15|21009.41|20889.41|21010.34|20890.34|21008.15|20888.15|10
1630225390000|2021-08-29 08:23:10|21009.4|20889.4|21010.7|20890.7|21010.77|20890.77|21009.4|20889.4|10
1630225400000|2021-08-29 08:23:20|21010.78|20890.78|21010.81|20890.81|21011.27|20891.27|21010.78|20890.78|10
1630225410000|2021-08-29 08:23:30|21011.33|20891.33|21006.93|20886.93|21011.33|20891.33|21006.93|20886.93|10
1630225420000|2021-08-29 08:23:40|21006.98|20886.98|21007.42|20887.42|21007.52|20887.52|21006.13|20886.13|10
1630225430000|2021-08-29 08:23:50|21007.44|20887.44|21004.62|20884.62|21007.47|20887.47|21004.62|20884.62|10
1630225440000|2021-08-29 08:24:00|21004.34|20884.34|21003.48|20883.48|21004.34|20884.34|21003.22|20883.22|10
1630225450000|2021-08-29 08:24:10|21003.7|20883.7|21005.55|20885.55|21005.55|20885.55|21003.7|20883.7|10
1630225460000|2021-08-29 08:24:20|21005.4|20885.4|21004.55|20884.55|21005.41|20885.41|21003.88|20883.88|10
1630225470000|2021-08-29 08:24:30|21004.37|20884.37|21003.21|20883.21|21004.41|20884.41|21003.21|20883.21|10
1630225480000|2021-08-29 08:24:40|21002.94|20882.94|21003.28|20883.28|21003.28|20883.28|21002.72|20882.72|9
1630225490000|2021-08-29 08:24:50|21003.49|20883.49|21003.31|20883.31|21003.49|20883.49|21002.47|20882.47|8
1630225500000|2021-08-29 08:25:00|21003.14|20883.14|21003.46|20883.46|21003.53|20883.53|21002.92|20882.92|9
1630225510000|2021-08-29 08:25:10|21002.97|20882.97|21003.84|20883.84|21004.39|20884.39|21002.95|20882.95|10
1630225520000|2021-08-29 08:25:20|21003.75|20883.75|21004.69|20884.69|21004.69|20884.69|21003.75|20883.75|10
1630225530000|2021-08-29 08:25:30|21004.94|20884.94|21006.31|20886.31|21006.74|20886.74|21004.94|20884.94|10
1630225540000|2021-08-29 08:25:40|21006.18|20886.18|21006.93|20886.93|21006.93|20886.93|21005.92|20885.92|9
1630225550000|2021-08-29 08:25:50|21007.31|20887.31|21007.76|20887.76|21007.76|20887.76|21006.7|20886.7|10
1630225560000|2021-08-29 08:26:00|21007.25|20887.25|21009.77|20889.77|21009.77|20889.77|21007.25|20887.25|9
1630225570000|2021-08-29 08:26:10|21010.19|20890.19|21008.32|20888.32|21010.19|20890.19|21008.06|20888.06|10
1630225580000|2021-08-29 08:26:20|21007.84|20887.84|21008.32|20888.32|21008.32|20888.32|21007.04|20887.04|9
1630225590000|2021-08-29 08:26:30|21008.36|20888.36|21007.49|20887.49|21008.46|20888.46|21007.49|20887.49|8
1630225600000|2021-08-29 08:26:40|21007.4|20887.4|21006.78|20886.78|21007.4|20887.4|21006.08|20886.08|8
1630225610000|2021-08-29 08:26:50|21006.76|20886.76|21006.65|20886.65|21007.35|20887.35|21006.65|20886.65|8
1630225620000|2021-08-29 08:27:00|21007.91|20887.91|21007.8|20887.8|21008.26|20888.26|21007.65|20887.65|8
1630225630000|2021-08-29 08:27:10|21008.26|20888.26|21005.79|20885.79|21008.4|20888.4|21005.56|20885.56|9
1630225640000|2021-08-29 08:27:20|21005.46|20885.46|21005.25|20885.25|21005.78|20885.78|21005.03|20885.03|8
1630225650000|2021-08-29 08:27:30|21004.5|20884.5|21005.95|20885.95|21006.51|20886.51|21004.5|20884.5|10
1630225660000|2021-08-29 08:27:40|21006.05|20886.05|21004.31|20884.31|21006.05|20886.05|21004.22|20884.22|9
1630225670000|2021-08-29 08:27:50|21004.22|20884.22|21003.23|20883.23|21004.22|20884.22|21002.98|20882.98|9
1630225680000|2021-08-29 08:28:00|21002.92|20882.92|21003.1|20883.1|21003.53|20883.53|21002.85|20882.85|9
1630225690000|2021-08-29 08:28:10|21003.04|20883.04|21003.55|20883.55|21003.78|20883.78|21003.04|20883.04|9
1630225700000|2021-08-29 08:28:20|21003.23|20883.23|21002.32|20882.32|21003.25|20883.25|21002.32|20882.32|9
1630225710000|2021-08-29 08:28:30|21002.31|20882.31|21002.72|20882.72|21002.86|20882.86|21002.09|20882.09|10
1630225720000|2021-08-29 08:28:40|21002.8|20882.8|21003.33|20883.33|21004.54|20884.54|21002.8|20882.8|8
1630225730000|2021-08-29 08:28:50|21002.21|20882.21|21003.01|20883.01|21004.3|20884.3|21002.21|20882.21|8
1630225740000|2021-08-29 08:29:00|21003|20883|21002.63|20882.63|21003|20883|21002.63|20882.63|7
1630225750000|2021-08-29 08:29:10|21003.92|20883.92|21001.14|20881.14|21003.92|20883.92|21001.14|20881.14|8
1630225760000|2021-08-29 08:29:20|21001.37|20881.37|21001.14|20881.14|21001.37|20881.37|21001.11|20881.11|8
1630225770000|2021-08-29 08:29:30|21001.07|20881.07|21000.13|20880.13|21001.07|20881.07|21000.09|20880.09|8
1630225780000|2021-08-29 08:29:40|21000.12|20880.12|20997.83|20877.83|21000.12|20880.12|20997.83|20877.83|8
1630225790000|2021-08-29 08:29:50|20997.84|20877.84|20986.51|20866.51|20997.84|20877.84|20986.51|20866.51|9
1630225800000|2021-08-29 08:30:00|20985.76|20865.76|20985.35|20865.35|20986.27|20866.27|20984.42|20864.42|9
1630225810000|2021-08-29 08:30:10|20985.17|20865.17|20983.71|20863.71|20985.24|20865.24|20983.71|20863.71|9
1630225820000|2021-08-29 08:30:20|20983.03|20863.03|20982.42|20862.42|20983.71|20863.71|20982.35|20862.35|10
1630225830000|2021-08-29 08:30:30|20982.41|20862.41|20983.31|20863.31|20983.31|20863.31|20982.03|20862.03|10
1630225840000|2021-08-29 08:30:40|20983.29|20863.29|20984.1|20864.1|20984.51|20864.51|20983.28|20863.28|6
1630225850000|2021-08-29 08:30:50|20984.15|20864.15|20983.2|20863.2|20984.15|20864.15|20983.12|20863.12|9
1630225860000|2021-08-29 08:31:00|20983.65|20863.65|20985.08|20865.08|20985.53|20865.53|20982.82|20862.82|10
1630225870000|2021-08-29 08:31:10|20982.5|20862.5|20983.41|20863.41|20983.41|20863.41|20982.09|20862.09|9
1630225880000|2021-08-29 08:31:20|20983.46|20863.46|20985.75|20865.75|20985.75|20865.75|20983.46|20863.46|9
1630225890000|2021-08-29 08:31:30|20986.27|20866.27|20987.83|20867.83|20987.83|20867.83|20986.27|20866.27|10
1630225900000|2021-08-29 08:31:40|20987.56|20867.56|20991.35|20871.35|20991.35|20871.35|20987.56|20867.56|10
1630225910000|2021-08-29 08:31:50|20991.5|20871.5|20990.66|20870.66|20991.65|20871.65|20990.66|20870.66|6
1630225920000|2021-08-29 08:32:00|20990.63|20870.63|20990.56|20870.56|20991.86|20871.86|20990.46|20870.46|10
1630225930000|2021-08-29 08:32:10|20990.63|20870.63|20991.32|20871.32|20991.89|20871.89|20990.59|20870.59|9
1630225940000|2021-08-29 08:32:20|20991.39|20871.39|20989.19|20869.19|20991.39|20871.39|20989.19|20869.19|9
1630225950000|2021-08-29 08:32:30|20988.91|20868.91|20986.2|20866.2|20988.91|20868.91|20986.07|20866.07|9
1630225960000|2021-08-29 08:32:40|20986.23|20866.23|20982.44|20862.44|20986.23|20866.23|20982.44|20862.44|10
1630225970000|2021-08-29 08:32:50|20982.38|20862.38|20977.51|20857.51|20982.38|20862.38|20977.51|20857.51|10
1630225980000|2021-08-29 08:33:00|20977.06|20857.06|20976.65|20856.65|20977.06|20857.06|20975.87|20855.87|9
1630225990000|2021-08-29 08:33:10|20975.09|20855.09|20974.55|20854.55|20975.09|20855.09|20973.79|20853.79|9
1630226000000|2021-08-29 08:33:20|20974.82|20854.82|20973|20853|20975.11|20855.11|20973|20853|9
1630226010000|2021-08-29 08:33:30|20973.37|20853.37|20969.7|20849.7|20973.37|20853.37|20969.7|20849.7|9
1630226020000|2021-08-29 08:33:40|20969.71|20849.71|20954.46|20834.46|20969.71|20849.71|20954.46|20834.46|10
1630226030000|2021-08-29 08:33:50|20953.74|20833.74|20950.66|20830.66|20953.74|20833.74|20950.66|20830.66|10
1630226040000|2021-08-29 08:34:00|20950.6|20830.6|20946.91|20826.91|20950.6|20830.6|20946.91|20826.91|9
1630226050000|2021-08-29 08:34:10|20946.3|20826.3|20944.51|20824.51|20947.04|20827.04|20943.7|20823.7|10
1630226060000|2021-08-29 08:34:20|20944.61|20824.61|20944.81|20824.81|20944.81|20824.81|20943.79|20823.79|9
1630226070000|2021-08-29 08:34:30|20944.83|20824.83|20940.42|20820.42|20944.83|20824.83|20940.42|20820.42|10
1630226080000|2021-08-29 08:34:40|20940.3|20820.3|20940.48|20820.48|20940.48|20820.48|20938.82|20818.82|10
1630226090000|2021-08-29 08:34:50|20941.09|20821.09|20941.28|20821.28|20941.4|20821.4|20940.25|20820.25|10
1630226100000|2021-08-29 08:35:00|20940.86|20820.86|20938.34|20818.34|20940.99|20820.99|20938.34|20818.34|10
1630226110000|2021-08-29 08:35:10|20940.07|20820.07|20939.04|20819.04|20940.3|20820.3|20938.29|20818.29|10
1630226120000|2021-08-29 08:35:20|20938.41|20818.41|20939.55|20819.55|20939.55|20819.55|20937.79|20817.79|9
1630226130000|2021-08-29 08:35:30|20939.46|20819.46|20938.79|20818.79|20939.62|20819.62|20938.79|20818.79|9
1630226140000|2021-08-29 08:35:40|20938.91|20818.91|20941.15|20821.15|20941.15|20821.15|20938.91|20818.91|10
1630226150000|2021-08-29 08:35:50|20941.57|20821.57|20941.23|20821.23|20941.86|20821.86|20941.03|20821.03|8
1630226160000|2021-08-29 08:36:00|20941.08|20821.08|20941.11|20821.11|20941.31|20821.31|20941.06|20821.06|9
1630226170000|2021-08-29 08:36:10|20941.44|20821.44|20941.07|20821.07|20942.33|20822.33|20940.89|20820.89|9
1630226180000|2021-08-29 08:36:20|20941.51|20821.51|20944.81|20824.81|20944.81|20824.81|20941.51|20821.51|10
1630226190000|2021-08-29 08:36:30|20944.53|20824.53|20943.91|20823.91|20944.53|20824.53|20943.44|20823.44|10
1630226200000|2021-08-29 08:36:40|20943.53|20823.53|20943.32|20823.32|20943.62|20823.62|20942.87|20822.87|10
1630226210000|2021-08-29 08:36:50|20943.34|20823.34|20944.39|20824.39|20945.37|20825.37|20943.34|20823.34|9
1630226220000|2021-08-29 08:37:00|20944.34|20824.34|20944.56|20824.56|20944.71|20824.71|20944.08|20824.08|10
1630226230000|2021-08-29 08:37:10|20945.96|20825.96|20946.83|20826.83|20946.95|20826.95|20944.87|20824.87|10
1630226240000|2021-08-29 08:37:20|20946.52|20826.52|20945.57|20825.57|20946.52|20826.52|20945.2|20825.2|9
1630226250000|2021-08-29 08:37:30|20945.56|20825.56|20946.54|20826.54|20946.54|20826.54|20945.56|20825.56|8
1630226260000|2021-08-29 08:37:40|20946.5|20826.5|20945.49|20825.49|20946.5|20826.5|20944.64|20824.64|10
1630226270000|2021-08-29 08:37:50|20943.99|20823.99|20943.59|20823.59|20944.06|20824.06|20943.43|20823.43|9
1630226280000|2021-08-29 08:38:00|20943.5|20823.5|20944.77|20824.77|20944.77|20824.77|20943.42|20823.42|9
1630226290000|2021-08-29 08:38:10|20945.48|20825.48|20945.85|20825.85|20947.13|20827.13|20945.48|20825.48|9
1630226300000|2021-08-29 08:38:20|20946.32|20826.32|20948.55|20828.55|20948.55|20828.55|20946.32|20826.32|9
1630226310000|2021-08-29 08:38:30|20948.71|20828.71|20948.39|20828.39|20948.82|20828.82|20948.18|20828.18|9
1630226320000|2021-08-29 08:38:40|20948.29|20828.29|20948|20828|20948.29|20828.29|20947.9|20827.9|8
1630226330000|2021-08-29 08:38:50|20946.63|20826.63|20947.13|20827.13|20947.34|20827.34|20946.63|20826.63|8
1630226340000|2021-08-29 08:39:00|20946.77|20826.77|20948.38|20828.38|20948.38|20828.38|20946.55|20826.55|7
1630226350000|2021-08-29 08:39:10|20947.63|20827.63|20952.55|20832.55|20952.55|20832.55|20947.63|20827.63|10
1630226360000|2021-08-29 08:39:20|20953.03|20833.03|20952.63|20832.63|20953.03|20833.03|20952.36|20832.36|9
1630226370000|2021-08-29 08:39:30|20952.32|20832.32|20952.27|20832.27|20952.51|20832.51|20951.59|20831.59|9
1630226380000|2021-08-29 08:39:40|20952.57|20832.57|20954.19|20834.19|20954.38|20834.38|20952.57|20832.57|9
1630226390000|2021-08-29 08:39:50|20955.46|20835.46|20954.2|20834.2|20955.73|20835.73|20954.19|20834.19|9
1630226400000|2021-08-29 08:40:00|20954.01|20834.01|20954.57|20834.57|20955.45|20835.45|20954.01|20834.01|8
1630226410000|2021-08-29 08:40:10|20954.7|20834.7|20955.39|20835.39|20955.42|20835.42|20954.7|20834.7|6
1630226420000|2021-08-29 08:40:20|20955.88|20835.88|20957.26|20837.26|20957.26|20837.26|20955.88|20835.88|9
1630226430000|2021-08-29 08:40:30|20957.27|20837.27|20958.67|20838.67|20958.7|20838.7|20957.27|20837.27|10
1630226440000|2021-08-29 08:40:40|20959.27|20839.27|20959.8|20839.8|20959.94|20839.94|20958.94|20838.94|9
1630226450000|2021-08-29 08:40:50|20959.71|20839.71|20964.3|20844.3|20964.48|20844.48|20959.71|20839.71|9
1630226460000|2021-08-29 08:41:00|20964.33|20844.33|20965.41|20845.41|20965.74|20845.74|20964.27|20844.27|9
1630226470000|2021-08-29 08:41:10|20965.7|20845.7|20966.35|20846.35|20966.55|20846.55|20965.1|20845.1|8
1630226480000|2021-08-29 08:41:20|20966.3|20846.3|20966.8|20846.8|20967.11|20847.11|20966.3|20846.3|9
1630226490000|2021-08-29 08:41:30|20966.63|20846.63|20966.4|20846.4|20966.67|20846.67|20966.17|20846.17|10
1630226500000|2021-08-29 08:41:40|20966.32|20846.32|20967.01|20847.01|20967.7|20847.7|20966.32|20846.32|10
1630226510000|2021-08-29 08:41:50|20967.1|20847.1|20964.03|20844.03|20967.1|20847.1|20964.03|20844.03|9
1630226520000|2021-08-29 08:42:00|20963.12|20843.12|20962.41|20842.41|20963.32|20843.32|20962.41|20842.41|10
1630226530000|2021-08-29 08:42:10|20962.61|20842.61|20960.36|20840.36|20962.61|20842.61|20960.36|20840.36|9
1630226540000|2021-08-29 08:42:20|20960.5|20840.5|20959.63|20839.63|20960.5|20840.5|20959.27|20839.27|9
1630226550000|2021-08-29 08:42:30|20959.61|20839.61|20959.92|20839.92|20960.78|20840.78|20959.61|20839.61|10
1630226560000|2021-08-29 08:42:40|20959.41|20839.41|20958.25|20838.25|20959.55|20839.55|20958.21|20838.21|10
1630226570000|2021-08-29 08:42:50|20958.4|20838.4|20956.76|20836.76|20958.4|20838.4|20956.73|20836.73|10
1630226580000|2021-08-29 08:43:00|20956.75|20836.75|20955.37|20835.37|20956.75|20836.75|20955.37|20835.37|9
1630226590000|2021-08-29 08:43:10|20955.33|20835.33|20954.42|20834.42|20955.6|20835.6|20954.28|20834.28|10
1630226600000|2021-08-29 08:43:20|20954.27|20834.27|20953.72|20833.72|20954.57|20834.57|20953.72|20833.72|10
1630226610000|2021-08-29 08:43:30|20953.53|20833.53|20950.34|20830.34|20954.12|20834.12|20950.34|20830.34|10
1630226620000|2021-08-29 08:43:40|20950.53|20830.53|20946.9|20826.9|20950.53|20830.53|20946.9|20826.9|10
1630226630000|2021-08-29 08:43:50|20946.65|20826.65|20944.17|20824.17|20947.16|20827.16|20944.17|20824.17|10
1630226640000|2021-08-29 08:44:00|20944.09|20824.09|20942.77|20822.77|20944.12|20824.12|20942.77|20822.77|10
1630226650000|2021-08-29 08:44:10|20943.03|20823.03|20939.37|20819.37|20943.03|20823.03|20939.37|20819.37|10
1630226660000|2021-08-29 08:44:20|20938.8|20818.8|20937.1|20817.1|20938.8|20818.8|20937.1|20817.1|10
1630226670000|2021-08-29 08:44:30|20937.09|20817.09|20936.36|20816.36|20937.09|20817.09|20936.36|20816.36|10
1630226680000|2021-08-29 08:44:40|20936.38|20816.38|20938.12|20818.12|20938.12|20818.12|20936.15|20816.15|10
1630226690000|2021-08-29 08:44:50|20939.22|20819.22|20941.22|20821.22|20941.29|20821.29|20939.11|20819.11|10
1630226700000|2021-08-29 08:45:00|20941.46|20821.46|20940.51|20820.51|20941.63|20821.63|20940.51|20820.51|8
1630226710000|2021-08-29 08:45:10|20940.55|20820.55|20940.45|20820.45|20940.55|20820.55|20939.97|20819.97|9
1630226720000|2021-08-29 08:45:20|20940.46|20820.46|20942.44|20822.44|20942.55|20822.55|20940.46|20820.46|10
1630226730000|2021-08-29 08:45:30|20941.36|20821.36|20941.85|20821.85|20942.37|20822.37|20941.36|20821.36|7
1630226740000|2021-08-29 08:45:40|20942.01|20822.01|20942.41|20822.41|20942.41|20822.41|20940.62|20820.62|10
1630226750000|2021-08-29 08:45:50|20942.73|20822.73|20942.41|20822.41|20942.73|20822.73|20941.73|20821.73|10
1630226760000|2021-08-29 08:46:00|20942.33|20822.33|20942.05|20822.05|20942.52|20822.52|20942.05|20822.05|8
1630226770000|2021-08-29 08:46:10|20940.75|20820.75|20938.92|20818.92|20940.75|20820.75|20938.83|20818.83|8
1630226780000|2021-08-29 08:46:20|20938.7|20818.7|20939.06|20819.06|20940.46|20820.46|20938.7|20818.7|9
1630226790000|2021-08-29 08:46:30|20938.89|20818.89|20936.62|20816.62|20938.89|20818.89|20936.62|20816.62|9
1630226800000|2021-08-29 08:46:40|20936.68|20816.68|20929.29|20809.29|20936.68|20816.68|20929.29|20809.29|10
1630226810000|2021-08-29 08:46:50|20926.12|20806.12|20917.83|20797.83|20926.12|20806.12|20917.83|20797.83|10
1630226820000|2021-08-29 08:47:00|20917.58|20797.58|20916.18|20796.18|20917.58|20797.58|20915.72|20795.72|10
1630226830000|2021-08-29 08:47:10|20916.12|20796.12|20912.45|20792.45|20916.18|20796.18|20912.45|20792.45|10
1630226840000|2021-08-29 08:47:20|20913.11|20793.11|20911.69|20791.69|20913.11|20793.11|20911.69|20791.69|8
1630226850000|2021-08-29 08:47:30|20911.1|20791.1|20908.87|20788.87|20911.1|20791.1|20908.87|20788.87|10
1630226860000|2021-08-29 08:47:40|20908.85|20788.85|20905.92|20785.92|20908.98|20788.98|20905.92|20785.92|10
1630226870000|2021-08-29 08:47:50|20905.51|20785.51|20905.16|20785.16|20905.51|20785.51|20904.74|20784.74|9
1630226880000|2021-08-29 08:48:00|20905.43|20785.43|20905.77|20785.77|20905.77|20785.77|20904.51|20784.51|9
1630226890000|2021-08-29 08:48:10|20905.86|20785.86|20900.47|20780.47|20905.86|20785.86|20900.41|20780.41|10
1630226900000|2021-08-29 08:48:20|20900.05|20780.05|20889.3|20769.3|20900.05|20780.05|20889.3|20769.3|9
1630226910000|2021-08-29 08:48:30|20889.14|20769.14|20883.98|20763.98|20889.14|20769.14|20883.98|20763.98|10
1630226920000|2021-08-29 08:48:40|20883.38|20763.38|20875.43|20755.43|20883.38|20763.38|20875.43|20755.43|10
1630226930000|2021-08-29 08:48:50|20875.19|20755.19|20874.02|20754.02|20875.19|20755.19|20873.63|20753.63|9
1630226940000|2021-08-29 08:49:00|20874.09|20754.09|20873.64|20753.64|20874.28|20754.28|20873.64|20753.64|10
1630226950000|2021-08-29 08:49:10|20874.61|20754.61|20872.9|20752.9|20874.61|20754.61|20872.75|20752.75|10
1630226960000|2021-08-29 08:49:20|20871.74|20751.74|20871.66|20751.66|20872.52|20752.52|20870.79|20750.79|10
1630226970000|2021-08-29 08:49:30|20872|20752|20863.32|20743.32|20872|20752|20863.32|20743.32|10
1630226980000|2021-08-29 08:49:40|20863.37|20743.37|20858.68|20738.68|20863.37|20743.37|20858.68|20738.68|10
1630226990000|2021-08-29 08:49:50|20858|20738|20849.83|20729.83|20858|20738|20849.83|20729.83|9
1630227000000|2021-08-29 08:50:00|20849.3|20729.3|20847.25|20727.25|20849.8|20729.8|20847.25|20727.25|9
1630227010000|2021-08-29 08:50:10|20847.17|20727.17|20845|20725|20847.67|20727.67|20844.78|20724.78|10
1630227020000|2021-08-29 08:50:20|20845.17|20725.17|20847.92|20727.92|20848.4|20728.4|20845.17|20725.17|10
1630227030000|2021-08-29 08:50:30|20848.83|20728.83|20845.53|20725.53|20849.84|20729.84|20843.59|20723.59|10
1630227040000|2021-08-29 08:50:40|20846.55|20726.55|20848.66|20728.66|20848.66|20728.66|20846.36|20726.36|9
1630227050000|2021-08-29 08:50:50|20849.01|20729.01|20856.94|20736.94|20856.94|20736.94|20849.01|20729.01|10
1630227060000|2021-08-29 08:51:00|20856.93|20736.93|20862.66|20742.66|20862.66|20742.66|20856.93|20736.93|10
1630227070000|2021-08-29 08:51:10|20863.37|20743.37|20865.15|20745.15|20865.76|20745.76|20863.21|20743.21|9
1630227080000|2021-08-29 08:51:20|20865.16|20745.16|20867.75|20747.75|20867.75|20747.75|20865.16|20745.16|10
1630227090000|2021-08-29 08:51:30|20867.7|20747.7|20869.17|20749.17|20869.17|20749.17|20867.7|20747.7|10
1630227100000|2021-08-29 08:51:40|20869.18|20749.18|20867.03|20747.03|20869.21|20749.21|20866.89|20746.89|9
1630227110000|2021-08-29 08:51:50|20867.88|20747.88|20866.5|20746.5|20867.88|20747.88|20866.38|20746.38|10
1630227120000|2021-08-29 08:52:00|20866.65|20746.65|20869.64|20749.64|20869.64|20749.64|20866.06|20746.06|10
1630227130000|2021-08-29 08:52:10|20872.94|20752.94|20879.86|20759.86|20879.86|20759.86|20872.94|20752.94|10
1630227140000|2021-08-29 08:52:20|20880.05|20760.05|20881.42|20761.42|20881.42|20761.42|20879.29|20759.29|10
1630227150000|2021-08-29 08:52:30|20883.46|20763.46|20890.42|20770.42|20890.42|20770.42|20883.41|20763.41|10
1630227160000|2021-08-29 08:52:40|20891.34|20771.34|20892.25|20772.25|20892.58|20772.58|20891.18|20771.18|9
1630227170000|2021-08-29 08:52:50|20892.38|20772.38|20895.87|20775.87|20895.87|20775.87|20892.38|20772.38|10
1630227180000|2021-08-29 08:53:00|20896.29|20776.29|20897.66|20777.66|20897.66|20777.66|20896.29|20776.29|10
1630227190000|2021-08-29 08:53:10|20897.77|20777.77|20898.21|20778.21|20899.12|20779.12|20897.77|20777.77|10
1630227200000|2021-08-29 08:53:20|20898.27|20778.27|20897.42|20777.42|20898.27|20778.27|20897.27|20777.27|9
1630227210000|2021-08-29 08:53:30|20897.72|20777.72|20898.47|20778.47|20898.48|20778.48|20897.72|20777.72|8
1630227220000|2021-08-29 08:53:40|20898.44|20778.44|20897.21|20777.21|20898.44|20778.44|20897.21|20777.21|10
1630227230000|2021-08-29 08:53:50|20897.15|20777.15|20894.15|20774.15|20897.2|20777.2|20894.15|20774.15|10
1630227240000|2021-08-29 08:54:00|20895.02|20775.02|20891.34|20771.34|20895.02|20775.02|20891.34|20771.34|9
1630227250000|2021-08-29 08:54:10|20892.27|20772.27|20890.8|20770.8|20892.39|20772.39|20890.8|20770.8|10
1630227260000|2021-08-29 08:54:20|20890.87|20770.87|20894.53|20774.53|20894.53|20774.53|20890.87|20770.87|8
1630227270000|2021-08-29 08:54:30|20894.62|20774.62|20895.51|20775.51|20896.77|20776.77|20894.62|20774.62|9
1630227280000|2021-08-29 08:54:40|20895.75|20775.75|20897.74|20777.74|20897.74|20777.74|20895.75|20775.75|10
1630227290000|2021-08-29 08:54:50|20897.85|20777.85|20899|20779|20899|20779|20897.85|20777.85|8
1630227300000|2021-08-29 08:55:00|20899.21|20779.21|20899.47|20779.47|20899.49|20779.49|20899.21|20779.21|7
1630227310000|2021-08-29 08:55:10|20900.05|20780.05|20902.54|20782.54|20902.54|20782.54|20898.8|20778.8|9
1630227320000|2021-08-29 08:55:20|20902.45|20782.45|20906.52|20786.52|20906.52|20786.52|20902.45|20782.45|10
1630227330000|2021-08-29 08:55:30|20907.91|20787.91|20918.81|20798.81|20918.81|20798.81|20907.91|20787.91|10
1630227340000|2021-08-29 08:55:40|20919.09|20799.09|20921.73|20801.73|20922.01|20802.01|20918.33|20798.33|9
1630227350000|2021-08-29 08:55:50|20921.74|20801.74|20924.52|20804.52|20924.52|20804.52|20921.74|20801.74|10
1630227360000|2021-08-29 08:56:00|20925.06|20805.06|20926.97|20806.97|20926.97|20806.97|20924.97|20804.97|9
1630227370000|2021-08-29 08:56:10|20929.09|20809.09|20935.65|20815.65|20935.65|20815.65|20929.09|20809.09|10
1630227380000|2021-08-29 08:56:20|20936.72|20816.72|20945.71|20825.71|20945.71|20825.71|20936.72|20816.72|9
1630227390000|2021-08-29 08:56:30|20945.65|20825.65|20946.75|20826.75|20946.75|20826.75|20943.98|20823.98|9
1630227400000|2021-08-29 08:56:40|20947.81|20827.81|20947.36|20827.36|20947.81|20827.81|20947.13|20827.13|10
1630227410000|2021-08-29 08:56:50|20946.63|20826.63|20953.7|20833.7|20953.7|20833.7|20946.63|20826.63|10
1630227420000|2021-08-29 08:57:00|20953.92|20833.92|20955.25|20835.25|20955.25|20835.25|20953.92|20833.92|9
1630227430000|2021-08-29 08:57:10|20955.85|20835.85|20959.12|20839.12|20959.25|20839.25|20955.54|20835.54|9
1630227440000|2021-08-29 08:57:20|20959.52|20839.52|20959.69|20839.69|20960.58|20840.58|20959.45|20839.45|9
1630227450000|2021-08-29 08:57:30|20959.52|20839.52|20959.59|20839.59|20960.08|20840.08|20959.3|20839.3|9
1630227460000|2021-08-29 08:57:40|20959.82|20839.82|20964.08|20844.08|20964.08|20844.08|20959.82|20839.82|9
1630227470000|2021-08-29 08:57:50|20964.37|20844.37|20962.94|20842.94|20965.46|20845.46|20962.94|20842.94|9
1630227480000|2021-08-29 08:58:00|20962.77|20842.77|20959.46|20839.46|20962.85|20842.85|20959.46|20839.46|10
1630227490000|2021-08-29 08:58:10|20959.7|20839.7|20960.21|20840.21|20960.71|20840.71|20959.7|20839.7|7
1630227500000|2021-08-29 08:58:20|20960.25|20840.25|20960.93|20840.93|20961.05|20841.05|20959.71|20839.71|9
1630227510000|2021-08-29 08:58:30|20960.45|20840.45|20958.55|20838.55|20960.45|20840.45|20958.31|20838.31|10
1630227520000|2021-08-29 08:58:40|20957.35|20837.35|20957.42|20837.42|20957.87|20837.87|20957|20837|10
1630227530000|2021-08-29 08:58:50|20958.36|20838.36|20958.5|20838.5|20958.53|20838.53|20957.2|20837.2|10
1630227540000|2021-08-29 08:59:00|20958.47|20838.47|20959.17|20839.17|20960.01|20840.01|20958.47|20838.47|10
1630227550000|2021-08-29 08:59:10|20959.27|20839.27|20959.35|20839.35|20960.86|20840.86|20959.19|20839.19|9
1630227560000|2021-08-29 08:59:20|20957.76|20837.76|20953.36|20833.36|20957.86|20837.86|20953.36|20833.36|10
1630227570000|2021-08-29 08:59:30|20953.04|20833.04|20950.2|20830.2|20954.09|20834.09|20950.19|20830.19|9
1630227580000|2021-08-29 08:59:40|20950.05|20830.05|20949.11|20829.11|20950.05|20830.05|20945.66|20825.66|10
1630227590000|2021-08-29 08:59:50|20949.39|20829.39|20950.61|20830.61|20950.61|20830.61|20949.31|20829.31|9
1630227600000|2021-08-29 09:00:00|20950.78|20830.78|20950.95|20830.95|20950.95|20830.95|20949.74|20829.74|10
1630227610000|2021-08-29 09:00:10|20951.43|20831.43|20954.72|20834.72|20954.72|20834.72|20951.43|20831.43|9
1630227620000|2021-08-29 09:00:20|20955.4|20835.4|20961.19|20841.19|20961.19|20841.19|20955.4|20835.4|10
1630227630000|2021-08-29 09:00:30|20962.82|20842.82|20967.11|20847.11|20967.29|20847.29|20962.82|20842.82|10
1630227640000|2021-08-29 09:00:40|20967.56|20847.56|20968.39|20848.39|20968.39|20848.39|20967.43|20847.43|10
1630227650000|2021-08-29 09:00:50|20967.7|20847.7|20965.77|20845.77|20967.72|20847.72|20965.58|20845.58|10
1630227660000|2021-08-29 09:01:00|20965.96|20845.96|20963.84|20843.84|20965.96|20845.96|20963.75|20843.75|9
1630227670000|2021-08-29 09:01:10|20963.41|20843.41|20962.97|20842.97|20963.72|20843.72|20961.97|20841.97|10
1630227680000|2021-08-29 09:01:20|20962.19|20842.19|20959.51|20839.51|20962.46|20842.46|20959.39|20839.39|10
1630227690000|2021-08-29 09:01:30|20958.95|20838.95|20956.47|20836.47|20958.95|20838.95|20956.47|20836.47|10
1630227700000|2021-08-29 09:01:40|20956.97|20836.97|20955.31|20835.31|20956.97|20836.97|20955.31|20835.31|8
1630227710000|2021-08-29 09:01:50|20955.4|20835.4|20946.13|20826.13|20955.4|20835.4|20946.13|20826.13|9
1630227720000|2021-08-29 09:02:00|20946.03|20826.03|20939.63|20819.63|20946.03|20826.03|20939.63|20819.63|10
1630227730000|2021-08-29 09:02:10|20939.3|20819.3|20937.66|20817.66|20940.36|20820.36|20937.66|20817.66|10
1630227740000|2021-08-29 09:02:20|20937.04|20817.04|20934.48|20814.48|20937.04|20817.04|20934.41|20814.41|10
1630227750000|2021-08-29 09:02:30|20933.68|20813.68|20931.44|20811.44|20933.68|20813.68|20931.44|20811.44|10
1630227760000|2021-08-29 09:02:40|20927.19|20807.19|20921.23|20801.23|20927.19|20807.19|20921.23|20801.23|10
1630227770000|2021-08-29 09:02:50|20920.75|20800.75|20915.35|20795.35|20920.75|20800.75|20915.35|20795.35|10
1630227780000|2021-08-29 09:03:00|20914.98|20794.98|20913.05|20793.05|20915.18|20795.18|20913.05|20793.05|10
1630227790000|2021-08-29 09:03:10|20911.65|20791.65|20909.09|20789.09|20911.65|20791.65|20908.8|20788.8|10
1630227800000|2021-08-29 09:03:20|20908.99|20788.99|20902.5|20782.5|20908.99|20788.99|20902.5|20782.5|8
1630227810000|2021-08-29 09:03:30|20900.39|20780.39|20896.04|20776.04|20900.39|20780.39|20896.04|20776.04|10
1630227820000|2021-08-29 09:03:40|20895.53|20775.53|20894.42|20774.42|20895.53|20775.53|20893.96|20773.96|10
1630227830000|2021-08-29 09:03:50|20894.1|20774.1|20893.34|20773.34|20894.1|20774.1|20891.91|20771.91|10
1630227840000|2021-08-29 09:04:00|20892.44|20772.44|20891.93|20771.93|20893.17|20773.17|20891.93|20771.93|9
1630227850000|2021-08-29 09:04:10|20890.47|20770.47|20887.9|20767.9|20890.6|20770.6|20887.9|20767.9|9
1630227860000|2021-08-29 09:04:20|20888.19|20768.19|20882.73|20762.73|20888.19|20768.19|20882.73|20762.73|10
1630227870000|2021-08-29 09:04:30|20881.79|20761.79|20880.16|20760.16|20881.79|20761.79|20878.75|20758.75|10
1630227880000|2021-08-29 09:04:40|20879.14|20759.14|20874.88|20754.88|20879.17|20759.17|20874.88|20754.88|10
1630227890000|2021-08-29 09:04:50|20874.13|20754.13|20869.94|20749.94|20874.84|20754.84|20869.94|20749.94|10
1630227900000|2021-08-29 09:05:00|20867.69|20747.69|20863.59|20743.59|20867.69|20747.69|20863.11|20743.11|10
1630227910000|2021-08-29 09:05:10|20864.35|20744.35|20869.31|20749.31|20869.31|20749.31|20864.35|20744.35|10
1630227920000|2021-08-29 09:05:20|20869.62|20749.62|20873.21|20753.21|20873.91|20753.91|20869.62|20749.62|10
1630227930000|2021-08-29 09:05:30|20869.84|20749.84|20871.26|20751.26|20871.46|20751.46|20869.79|20749.79|10
1630227940000|2021-08-29 09:05:40|20871.17|20751.17|20874.2|20754.2|20875.32|20755.32|20871.17|20751.17|10
1630227950000|2021-08-29 09:05:50|20875.53|20755.53|20874.4|20754.4|20875.73|20755.73|20874.4|20754.4|10
1630227960000|2021-08-29 09:06:00|20874.69|20754.69|20877.97|20757.97|20879.49|20759.49|20874.69|20754.69|9
1630227970000|2021-08-29 09:06:10|20878.14|20758.14|20875.6|20755.6|20878.14|20758.14|20874.85|20754.85|10
1630227980000|2021-08-29 09:06:20|20873.9|20753.9|20871.91|20751.91|20873.9|20753.9|20871.91|20751.91|9
1630227990000|2021-08-29 09:06:30|20872.04|20752.04|20877.82|20757.82|20877.82|20757.82|20872.04|20752.04|9
1630228000000|2021-08-29 09:06:40|20878.79|20758.79|20883.67|20763.67|20883.67|20763.67|20878.79|20758.79|10
1630228010000|2021-08-29 09:06:50|20884.71|20764.71|20887.6|20767.6|20887.65|20767.65|20884.71|20764.71|7
1630228020000|2021-08-29 09:07:00|20887.73|20767.73|20884.4|20764.4|20887.73|20767.73|20884.34|20764.34|10
1630228030000|2021-08-29 09:07:10|20884.48|20764.48|20884.43|20764.43|20884.53|20764.53|20883.94|20763.94|10
1630228040000|2021-08-29 09:07:20|20885.33|20765.33|20887.62|20767.62|20887.62|20767.62|20885.33|20765.33|9
1630228050000|2021-08-29 09:07:30|20887.67|20767.67|20887.6|20767.6|20887.82|20767.82|20887.52|20767.52|9
1630228060000|2021-08-29 09:07:40|20888.59|20768.59|20889.9|20769.9|20889.9|20769.9|20888.25|20768.25|9
1630228070000|2021-08-29 09:07:50|20892.56|20772.56|20896.4|20776.4|20896.4|20776.4|20892.56|20772.56|8
1630228080000|2021-08-29 09:08:00|20897.04|20777.04|20900.07|20780.07|20900.07|20780.07|20896.93|20776.93|10
1630228090000|2021-08-29 09:08:10|20900.44|20780.44|20898.73|20778.73|20900.53|20780.53|20898.73|20778.73|10
1630228100000|2021-08-29 09:08:20|20899.67|20779.67|20897.48|20777.48|20899.98|20779.98|20897.39|20777.39|10
1630228110000|2021-08-29 09:08:30|20897.22|20777.22|20902.28|20782.28|20902.28|20782.28|20897.03|20777.03|10
1630228120000|2021-08-29 09:08:40|20902.39|20782.39|20905.01|20785.01|20905.01|20785.01|20902.39|20782.39|9
1630228130000|2021-08-29 09:08:50|20905.79|20785.79|20907.7|20787.7|20908.53|20788.53|20905.79|20785.79|10
1630228140000|2021-08-29 09:09:00|20907.53|20787.53|20905.72|20785.72|20907.53|20787.53|20905.72|20785.72|10
1630228150000|2021-08-29 09:09:10|20905.07|20785.07|20902|20782|20906.61|20786.61|20902|20782|10
1630228160000|2021-08-29 09:09:20|20902.74|20782.74|20903.22|20783.22|20903.3|20783.3|20902.67|20782.67|8
1630228170000|2021-08-29 09:09:30|20903.35|20783.35|20901.4|20781.4|20904.18|20784.18|20901.4|20781.4|10
1630228180000|2021-08-29 09:09:40|20900.42|20780.42|20897.43|20777.43|20900.42|20780.42|20897.1|20777.1|10
1630228190000|2021-08-29 09:09:50|20897.39|20777.39|20895.94|20775.94|20897.6|20777.6|20895.5|20775.5|10
1630228200000|2021-08-29 09:10:00|20896.48|20776.48|20895.95|20775.95|20896.48|20776.48|20894.57|20774.57|9
1630228210000|2021-08-29 09:10:10|20895.62|20775.62|20892.62|20772.62|20895.62|20775.62|20892.19|20772.19|9
1630228220000|2021-08-29 09:10:20|20892.81|20772.81|20892.4|20772.4|20893.06|20773.06|20891.84|20771.84|9
1630228230000|2021-08-29 09:10:30|20893.58|20773.58|20895.96|20775.96|20895.98|20775.98|20893.58|20773.58|10
1630228240000|2021-08-29 09:10:40|20897.01|20777.01|20903.82|20783.82|20903.82|20783.82|20897.01|20777.01|10
1630228250000|2021-08-29 09:10:50|20906.82|20786.82|20910.26|20790.26|20910.26|20790.26|20906.61|20786.61|10
1630228260000|2021-08-29 09:11:00|20910.82|20790.82|20917.49|20797.49|20917.49|20797.49|20910.82|20790.82|7
1630228270000|2021-08-29 09:11:10|20917.55|20797.55|20917.14|20797.14|20917.55|20797.55|20916.68|20796.68|10
1630228280000|2021-08-29 09:11:20|20917.65|20797.65|20917.75|20797.75|20918.8|20798.8|20917.65|20797.65|10
1630228290000|2021-08-29 09:11:30|20919.23|20799.23|20919.39|20799.39|20920.22|20800.22|20918.6|20798.6|7
1630228300000|2021-08-29 09:11:40|20920.11|20800.11|20922|20802|20922.06|20802.06|20920.05|20800.05|9
1630228310000|2021-08-29 09:11:50|20921.5|20801.5|20918.21|20798.21|20921.5|20801.5|20918.21|20798.21|9
1630228320000|2021-08-29 09:12:00|20917.37|20797.37|20916.91|20796.91|20917.81|20797.81|20916.91|20796.91|9
1630228330000|2021-08-29 09:12:10|20916.79|20796.79|20915.35|20795.35|20916.79|20796.79|20915.23|20795.23|9
1630228340000|2021-08-29 09:12:20|20916.43|20796.43|20919.43|20799.43|20919.43|20799.43|20915.49|20795.49|10
1630228350000|2021-08-29 09:12:30|20922.06|20802.06|20925.01|20805.01|20925.01|20805.01|20922.06|20802.06|9
1630228360000|2021-08-29 09:12:40|20925.14|20805.14|20927.21|20807.21|20927.25|20807.25|20925.14|20805.14|9
1630228370000|2021-08-29 09:12:50|20927.85|20807.85|20932.05|20812.05|20932.06|20812.06|20927.62|20807.62|10
1630228380000|2021-08-29 09:13:00|20932.4|20812.4|20935.05|20815.05|20935.18|20815.18|20932.15|20812.15|10
1630228390000|2021-08-29 09:13:10|20935.89|20815.89|20937.45|20817.45|20937.71|20817.71|20935.89|20815.89|8
1630228400000|2021-08-29 09:13:20|20937.32|20817.32|20937.41|20817.41|20937.49|20817.49|20937.21|20817.21|9
1630228410000|2021-08-29 09:13:30|20937.2|20817.2|20936.53|20816.53|20937.37|20817.37|20936.53|20816.53|10
1630228420000|2021-08-29 09:13:40|20936.52|20816.52|20936.15|20816.15|20936.54|20816.54|20935.64|20815.64|9
1630228430000|2021-08-29 09:13:50|20935.87|20815.87|20935.54|20815.54|20936.69|20816.69|20935.31|20815.31|9
1630228440000|2021-08-29 09:14:00|20935.66|20815.66|20935.98|20815.98|20936.16|20816.16|20934.55|20814.55|10
1630228450000|2021-08-29 09:14:10|20935.95|20815.95|20937.29|20817.29|20937.29|20817.29|20935.95|20815.95|5
1630228460000|2021-08-29 09:14:20|20937.71|20817.71|20938.1|20818.1|20938.47|20818.47|20937.71|20817.71|9
1630228470000|2021-08-29 09:14:30|20938.16|20818.16|20937.81|20817.81|20938.26|20818.26|20937.19|20817.19|9
1630228480000|2021-08-29 09:14:40|20937.87|20817.87|20938.35|20818.35|20938.35|20818.35|20937.01|20817.01|9
1630228490000|2021-08-29 09:14:50|20938.55|20818.55|20939.25|20819.25|20939.25|20819.25|20938.55|20818.55|6
1630228500000|2021-08-29 09:15:00|20939.56|20819.56|20939.64|20819.64|20940.17|20820.17|20939.56|20819.56|10
1630228510000|2021-08-29 09:15:10|20941.48|20821.48|20941.86|20821.86|20943.5|20823.5|20941.39|20821.39|10
1630228520000|2021-08-29 09:15:20|20941.48|20821.48|20942.47|20822.47|20942.47|20822.47|20941.4|20821.4|10
1630228530000|2021-08-29 09:15:30|20942.48|20822.48|20942.33|20822.33|20942.51|20822.51|20942.18|20822.18|8
1630228540000|2021-08-29 09:15:40|20942.16|20822.16|20940.11|20820.11|20942.16|20822.16|20940.11|20820.11|7
1630228550000|2021-08-29 09:15:50|20939.15|20819.15|20935.68|20815.68|20939.15|20819.15|20935.65|20815.65|9
1630228560000|2021-08-29 09:16:00|20935.22|20815.22|20933.12|20813.12|20935.22|20815.22|20932.98|20812.98|9
1630228570000|2021-08-29 09:16:10|20933.26|20813.26|20932.94|20812.94|20933.72|20813.72|20932.94|20812.94|9
1630228580000|2021-08-29 09:16:20|20932.89|20812.89|20932.22|20812.22|20934.72|20814.72|20932.22|20812.22|10
1630228590000|2021-08-29 09:16:30|20931.98|20811.98|20929.22|20809.22|20931.98|20811.98|20929.22|20809.22|8
1630228600000|2021-08-29 09:16:40|20929.15|20809.15|20928.27|20808.27|20929.15|20809.15|20928.27|20808.27|8
1630228610000|2021-08-29 09:16:50|20927.48|20807.48|20925.64|20805.64|20927.48|20807.48|20924.57|20804.57|10
1630228620000|2021-08-29 09:17:00|20925.41|20805.41|20925.91|20805.91|20925.91|20805.91|20924.66|20804.66|8
1630228630000|2021-08-29 09:17:10|20925.98|20805.98|20921.08|20801.08|20925.98|20805.98|20921.08|20801.08|10
1630228640000|2021-08-29 09:17:20|20921.56|20801.56|20924.1|20804.1|20924.17|20804.17|20920.76|20800.76|9
1630228650000|2021-08-29 09:17:30|20924.7|20804.7|20923.66|20803.66|20924.7|20804.7|20922.98|20802.98|10
1630228660000|2021-08-29 09:17:40|20923.45|20803.45|20923.56|20803.56|20923.74|20803.74|20922.35|20802.35|9
1630228670000|2021-08-29 09:17:50|20923.73|20803.73|20929.62|20809.62|20929.62|20809.62|20923.73|20803.73|10
1630228680000|2021-08-29 09:18:00|20929.78|20809.78|20930.28|20810.28|20930.28|20810.28|20929.3|20809.3|8
1630228690000|2021-08-29 09:18:10|20929.9|20809.9|20930.69|20810.69|20930.69|20810.69|20929.64|20809.64|9
1630228700000|2021-08-29 09:18:20|20931.14|20811.14|20929.44|20809.44|20931.37|20811.37|20929.44|20809.44|10
1630228710000|2021-08-29 09:18:30|20929.67|20809.67|20928.02|20808.02|20929.86|20809.86|20927.87|20807.87|9
1630228720000|2021-08-29 09:18:40|20928.67|20808.67|20928.84|20808.84|20929.02|20809.02|20928.04|20808.04|10
1630228730000|2021-08-29 09:18:50|20929.59|20809.59|20932.21|20812.21|20932.31|20812.31|20929.59|20809.59|10
1630228740000|2021-08-29 09:19:00|20932.51|20812.51|20935.26|20815.26|20935.39|20815.39|20932.51|20812.51|8
1630228750000|2021-08-29 09:19:10|20935.4|20815.4|20935.84|20815.84|20936.99|20816.99|20935.4|20815.4|10
1630228760000|2021-08-29 09:19:20|20936.11|20816.11|20937.44|20817.44|20937.44|20817.44|20935.76|20815.76|10
1630228770000|2021-08-29 09:19:30|20937.03|20817.03|20939.36|20819.36|20939.6|20819.6|20937.03|20817.03|9
1630228780000|2021-08-29 09:19:40|20940|20820|20943.37|20823.37|20943.37|20823.37|20939.69|20819.69|10
1630228790000|2021-08-29 09:19:50|20943.68|20823.68|20944.04|20824.04|20944.5|20824.5|20943.45|20823.45|10
1630228800000|2021-08-29 09:20:00|20944.34|20824.34|20948.02|20828.02|20948.02|20828.02|20944.34|20824.34|9
1630228810000|2021-08-29 09:20:10|20948.32|20828.32|20949.19|20829.19|20950.37|20830.37|20948.32|20828.32|9
1630228820000|2021-08-29 09:20:20|20949.25|20829.25|20953.9|20833.9|20953.9|20833.9|20948.42|20828.42|10
1630228830000|2021-08-29 09:20:30|20954.71|20834.71|20960.42|20840.42|20960.42|20840.42|20954.71|20834.71|10
1630228840000|2021-08-29 09:20:40|20960.61|20840.61|20961.15|20841.15|20961.77|20841.77|20960.61|20840.61|7
1630228850000|2021-08-29 09:20:50|20961.41|20841.41|20967.82|20847.82|20967.82|20847.82|20961.41|20841.41|10
1630228860000|2021-08-29 09:21:00|20968.41|20848.41|20972.29|20852.29|20972.32|20852.32|20968.41|20848.41|10
1630228870000|2021-08-29 09:21:10|20976.44|20856.44|20975.1|20855.1|20977.16|20857.16|20974.59|20854.59|10
1630228880000|2021-08-29 09:21:20|20975.23|20855.23|20973.92|20853.92|20975.23|20855.23|20973.51|20853.51|10
1630228890000|2021-08-29 09:21:30|20973.68|20853.68|20973.63|20853.63|20973.68|20853.68|20971.76|20851.76|10
1630228900000|2021-08-29 09:21:40|20974.08|20854.08|20984.34|20864.34|20984.34|20864.34|20974.08|20854.08|10
1630228910000|2021-08-29 09:21:50|20985.24|20865.24|20985.92|20865.92|20985.92|20865.92|20984.84|20864.84|10
1630228920000|2021-08-29 09:22:00|20987.73|20867.73|20985.99|20865.99|20989.11|20869.11|20985.99|20865.99|10
1630228930000|2021-08-29 09:22:10|20985.75|20865.75|20987.51|20867.51|20987.51|20867.51|20985.07|20865.07|10
1630228940000|2021-08-29 09:22:20|20988.88|20868.88|20992.83|20872.83|20993.58|20873.58|20988.88|20868.88|10
1630228950000|2021-08-29 09:22:30|20992.89|20872.89|20990.56|20870.56|20993.76|20873.76|20990.56|20870.56|10
1630228960000|2021-08-29 09:22:40|20989.03|20869.03|20987.3|20867.3|20989.03|20869.03|20987.3|20867.3|9
1630228970000|2021-08-29 09:22:50|20985.19|20865.19|20983.31|20863.31|20985.77|20865.77|20981.12|20861.12|10
1630228980000|2021-08-29 09:23:00|20983.16|20863.16|20977.46|20857.46|20983.16|20863.16|20977.46|20857.46|9
1630228990000|2021-08-29 09:23:10|20977.07|20857.07|20968.04|20848.04|20977.07|20857.07|20967.17|20847.17|10
1630229000000|2021-08-29 09:23:20|20967.49|20847.49|20965.29|20845.29|20967.6|20847.6|20964.18|20844.18|10
1630229010000|2021-08-29 09:23:30|20965.79|20845.79|20973.02|20853.02|20973.02|20853.02|20965.79|20845.79|10
1630229020000|2021-08-29 09:23:40|20973.16|20853.16|20971.95|20851.95|20973.32|20853.32|20971.8|20851.8|9
1630229030000|2021-08-29 09:23:50|20972.08|20852.08|20973.18|20853.18|20973.18|20853.18|20972.05|20852.05|9
1630229040000|2021-08-29 09:24:00|20974.02|20854.02|20974.6|20854.6|20974.6|20854.6|20973.13|20853.13|10
1630229050000|2021-08-29 09:24:10|20974.8|20854.8|20974.68|20854.68|20974.8|20854.8|20974.25|20854.25|10
1630229060000|2021-08-29 09:24:20|20974.5|20854.5|20976.82|20856.82|20977.13|20857.13|20974.5|20854.5|10
1630229070000|2021-08-29 09:24:30|20976.37|20856.37|20976.55|20856.55|20978.54|20858.54|20976.37|20856.37|9
1630229080000|2021-08-29 09:24:40|20976.33|20856.33|20978.55|20858.55|20978.55|20858.55|20976.33|20856.33|10
1630229090000|2021-08-29 09:24:50|20978.91|20858.91|20979.13|20859.13|20979.13|20859.13|20978.82|20858.82|8
1630229100000|2021-08-29 09:25:00|20979.43|20859.43|20979.83|20859.83|20980.12|20860.12|20978.46|20858.46|10
1630229110000|2021-08-29 09:25:10|20979.94|20859.94|20976.66|20856.66|20979.94|20859.94|20976.66|20856.66|9
1630229120000|2021-08-29 09:25:20|20976.77|20856.77|20974.74|20854.74|20977.11|20857.11|20974.62|20854.62|9
1630229130000|2021-08-29 09:25:30|20975.34|20855.34|20979.66|20859.66|20979.66|20859.66|20975.34|20855.34|9
1630229140000|2021-08-29 09:25:40|20979.64|20859.64|20977.77|20857.77|20979.64|20859.64|20977.77|20857.77|10
1630229150000|2021-08-29 09:25:50|20977.3|20857.3|20977.51|20857.51|20977.51|20857.51|20974.83|20854.83|9
1630229160000|2021-08-29 09:26:00|20977.2|20857.2|20980|20860|20980|20860|20977.2|20857.2|9
1630229170000|2021-08-29 09:26:10|20978.7|20858.7|20977.85|20857.85|20979.44|20859.44|20977.85|20857.85|10
1630229180000|2021-08-29 09:26:20|20976.65|20856.65|20976.33|20856.33|20976.96|20856.96|20975|20855|10
1630229190000|2021-08-29 09:26:30|20976.1|20856.1|20973.93|20853.93|20976.1|20856.1|20973.46|20853.46|9
1630229200000|2021-08-29 09:26:40|20974.11|20854.11|20969.3|20849.3|20974.11|20854.11|20969.3|20849.3|10
1630229210000|2021-08-29 09:26:50|20969|20849|20969.67|20849.67|20969.67|20849.67|20969|20849|9
1630229220000|2021-08-29 09:27:00|20969.82|20849.82|20969.43|20849.43|20969.82|20849.82|20969.36|20849.36|10
1630229230000|2021-08-29 09:27:10|20969.38|20849.38|20972.74|20852.74|20972.74|20852.74|20969.05|20849.05|10
1630229240000|2021-08-29 09:27:20|20971.55|20851.55|20971.59|20851.59|20971.59|20851.59|20969.29|20849.29|10
1630229250000|2021-08-29 09:27:30|20972.61|20852.61|20970.7|20850.7|20972.61|20852.61|20970.69|20850.69|10
1630229260000|2021-08-29 09:27:40|20970.65|20850.65|20969.95|20849.95|20971.36|20851.36|20969.95|20849.95|10
1630229270000|2021-08-29 09:27:50|20970.06|20850.06|20967.05|20847.05|20970.06|20850.06|20967.05|20847.05|9
1630229280000|2021-08-29 09:28:00|20966.96|20846.96|20966.6|20846.6|20966.96|20846.96|20965.82|20845.82|10
1630229290000|2021-08-29 09:28:10|20966.61|20846.61|20965.43|20845.43|20967.88|20847.88|20965.43|20845.43|10
1630229300000|2021-08-29 09:28:20|20964.97|20844.97|20964.64|20844.64|20965.25|20845.25|20964.64|20844.64|10
1630229310000|2021-08-29 09:28:30|20964.55|20844.55|20964.73|20844.73|20964.73|20844.73|20963.83|20843.83|8
1630229320000|2021-08-29 09:28:40|20964.72|20844.72|20957.87|20837.87|20964.72|20844.72|20957.69|20837.69|10
1630229330000|2021-08-29 09:28:50|20956.99|20836.99|20948.05|20828.05|20956.99|20836.99|20948.05|20828.05|9
1630229340000|2021-08-29 09:29:00|20947.13|20827.13|20942.1|20822.1|20947.13|20827.13|20942.1|20822.1|10
1630229350000|2021-08-29 09:29:10|20941.39|20821.39|20937.77|20817.77|20941.39|20821.39|20937.77|20817.77|10
1630229360000|2021-08-29 09:29:20|20938.08|20818.08|20938.14|20818.14|20938.56|20818.56|20937.44|20817.44|10
1630229370000|2021-08-29 09:29:30|20937.71|20817.71|20934.25|20814.25|20937.71|20817.71|20934.1|20814.1|9
1630229380000|2021-08-29 09:29:40|20933.93|20813.93|20934.59|20814.59|20935.9|20815.9|20933.93|20813.93|10
1630229390000|2021-08-29 09:29:50|20934.79|20814.79|20934.76|20814.76|20934.97|20814.97|20934.52|20814.52|10
1630229400000|2021-08-29 09:30:00|20934.35|20814.35|20934.76|20814.76|20934.82|20814.82|20933.26|20813.26|10
1630229410000|2021-08-29 09:30:10|20934.69|20814.69|20933.84|20813.84|20934.69|20814.69|20933.84|20813.84|10
1630229420000|2021-08-29 09:30:20|20934.35|20814.35|20935.3|20815.3|20935.3|20815.3|20932.78|20812.78|10
1630229430000|2021-08-29 09:30:30|20935.84|20815.84|20938.72|20818.72|20938.72|20818.72|20935.84|20815.84|9
1630229440000|2021-08-29 09:30:40|20939.7|20819.7|20944.77|20824.77|20944.77|20824.77|20939.7|20819.7|10
1630229450000|2021-08-29 09:30:50|20946.4|20826.4|20951.52|20831.52|20951.52|20831.52|20946.4|20826.4|10
1630229460000|2021-08-29 09:31:00|20951.6|20831.6|20953.09|20833.09|20953.09|20833.09|20951.6|20831.6|10
1630229470000|2021-08-29 09:31:10|20953.21|20833.21|20953.96|20833.96|20954.75|20834.75|20953.21|20833.21|10
1630229480000|2021-08-29 09:31:20|20954.22|20834.22|20951.58|20831.58|20954.22|20834.22|20951.54|20831.54|10
1630229490000|2021-08-29 09:31:30|20950.28|20830.28|20949.36|20829.36|20950.3|20830.3|20949.06|20829.06|9
1630229500000|2021-08-29 09:31:40|20949.39|20829.39|20948.24|20828.24|20949.43|20829.43|20948.23|20828.23|10
1630229510000|2021-08-29 09:31:50|20948.35|20828.35|20947.99|20827.99|20948.91|20828.91|20947.88|20827.88|9
1630229520000|2021-08-29 09:32:00|20948|20828|20949.35|20829.35|20949.76|20829.76|20948|20828|9
1630229530000|2021-08-29 09:32:10|20949.31|20829.31|20946.05|20826.05|20949.31|20829.31|20945.98|20825.98|10
1630229540000|2021-08-29 09:32:20|20946.39|20826.39|20947.02|20827.02|20947.42|20827.42|20946.39|20826.39|9
1630229550000|2021-08-29 09:32:30|20946.84|20826.84|20946.24|20826.24|20946.84|20826.84|20946.02|20826.02|8
1630229560000|2021-08-29 09:32:40|20945.5|20825.5|20944.46|20824.46|20945.53|20825.53|20944.46|20824.46|8
1630229570000|2021-08-29 09:32:50|20944.36|20824.36|20944.56|20824.56|20944.56|20824.56|20943.32|20823.32|9
1630229580000|2021-08-29 09:33:00|20944.38|20824.38|20943.13|20823.13|20944.4|20824.4|20942.53|20822.53|9
1630229590000|2021-08-29 09:33:10|20942.75|20822.75|20944.5|20824.5|20944.59|20824.59|20942.75|20822.75|5
1630229600000|2021-08-29 09:33:20|20944.17|20824.17|20942.48|20822.48|20944.53|20824.53|20942.48|20822.48|9
1630229610000|2021-08-29 09:33:30|20942.65|20822.65|20942.42|20822.42|20942.77|20822.77|20941.99|20821.99|8
1630229620000|2021-08-29 09:33:40|20942.43|20822.43|20946.31|20826.31|20946.31|20826.31|20941.97|20821.97|9
1630229630000|2021-08-29 09:33:50|20946.35|20826.35|20945.9|20825.9|20946.45|20826.45|20945.35|20825.35|8
1630229640000|2021-08-29 09:34:00|20946.15|20826.15|20948.77|20828.77|20948.85|20828.85|20946.15|20826.15|10
1630229650000|2021-08-29 09:34:10|20950.01|20830.01|20951.24|20831.24|20951.24|20831.24|20948.63|20828.63|10
1630229660000|2021-08-29 09:34:20|20951.22|20831.22|20949.34|20829.34|20951.29|20831.29|20949.34|20829.34|9
1630229670000|2021-08-29 09:34:30|20948.6|20828.6|20944.25|20824.25|20948.6|20828.6|20944.25|20824.25|10
1630229680000|2021-08-29 09:34:40|20944.59|20824.59|20943.64|20823.64|20944.74|20824.74|20943.32|20823.32|10
1630229690000|2021-08-29 09:34:50|20943.07|20823.07|20940.59|20820.59|20943.07|20823.07|20940.49|20820.49|9
1630229700000|2021-08-29 09:35:00|20940.75|20820.75|20938.41|20818.41|20940.75|20820.75|20938.41|20818.41|10
1630229710000|2021-08-29 09:35:10|20938.95|20818.95|20940.04|20820.04|20940.28|20820.28|20938.95|20818.95|10
1630229720000|2021-08-29 09:35:20|20940.34|20820.34|20939.96|20819.96|20941.16|20821.16|20939.61|20819.61|10
1630229730000|2021-08-29 09:35:30|20939.93|20819.93|20936.72|20816.72|20939.93|20819.93|20936.72|20816.72|10
1630229740000|2021-08-29 09:35:40|20935.68|20815.68|20935.5|20815.5|20937.06|20817.06|20935.5|20815.5|10
1630229750000|2021-08-29 09:35:50|20935.77|20815.77|20934.3|20814.3|20935.77|20815.77|20934.3|20814.3|8
1630229760000|2021-08-29 09:36:00|20934.09|20814.09|20930.09|20810.09|20934.09|20814.09|20930.09|20810.09|10
1630229770000|2021-08-29 09:36:10|20930.45|20810.45|20929.01|20809.01|20930.45|20810.45|20927.47|20807.47|10
1630229780000|2021-08-29 09:36:20|20928.99|20808.99|20924.7|20804.7|20929.14|20809.14|20924.65|20804.65|9
1630229790000|2021-08-29 09:36:30|20924.69|20804.69|20920.83|20800.83|20924.69|20804.69|20920.83|20800.83|9
1630229800000|2021-08-29 09:36:40|20920.37|20800.37|20917.27|20797.27|20920.37|20800.37|20917.27|20797.27|10
1630229810000|2021-08-29 09:36:50|20917.04|20797.04|20915|20795|20917.17|20797.17|20915|20795|10
1630229820000|2021-08-29 09:37:00|20914.84|20794.84|20914.6|20794.6|20915.38|20795.38|20914.6|20794.6|9
1630229830000|2021-08-29 09:37:10|20914.5|20794.5|20913.66|20793.66|20915.35|20795.35|20913.66|20793.66|8
1630229840000|2021-08-29 09:37:20|20913.46|20793.46|20910.54|20790.54|20913.46|20793.46|20910.54|20790.54|10
1630229850000|2021-08-29 09:37:30|20909.88|20789.88|20906.37|20786.37|20909.88|20789.88|20905.4|20785.4|10
1630229860000|2021-08-29 09:37:40|20905.27|20785.27|20904.18|20784.18|20906.21|20786.21|20904.18|20784.18|9
1630229870000|2021-08-29 09:37:50|20903.33|20783.33|20900.3|20780.3|20903.33|20783.33|20900.3|20780.3|10
1630229880000|2021-08-29 09:38:00|20899.99|20779.99|20896.72|20776.72|20899.99|20779.99|20896.72|20776.72|10
1630229890000|2021-08-29 09:38:10|20896.48|20776.48|20895.55|20775.55|20896.48|20776.48|20894.9|20774.9|9
1630229900000|2021-08-29 09:38:20|20895.24|20775.24|20894.46|20774.46|20895.65|20775.65|20894.09|20774.09|10
1630229910000|2021-08-29 09:38:30|20894.42|20774.42|20898.33|20778.33|20898.34|20778.34|20894.42|20774.42|10
1630229920000|2021-08-29 09:38:40|20898.34|20778.34|20897.04|20777.04|20898.52|20778.52|20896.37|20776.37|10
1630229930000|2021-08-29 09:38:50|20896.71|20776.71|20896.68|20776.68|20897.37|20777.37|20896.68|20776.68|9
1630229940000|2021-08-29 09:39:00|20896.92|20776.92|20897.62|20777.62|20897.62|20777.62|20895.81|20775.81|10
1630229950000|2021-08-29 09:39:10|20897.53|20777.53|20897.5|20777.5|20897.77|20777.77|20896.99|20776.99|10
1630229960000|2021-08-29 09:39:20|20897.71|20777.71|20895.46|20775.46|20897.71|20777.71|20895.35|20775.35|10
1630229970000|2021-08-29 09:39:30|20895.49|20775.49|20893.19|20773.19|20895.49|20775.49|20893.19|20773.19|10
1630229980000|2021-08-29 09:39:40|20892.99|20772.99|20892.24|20772.24|20893.11|20773.11|20892.24|20772.24|10
1630229990000|2021-08-29 09:39:50|20892.77|20772.77|20894.33|20774.33|20894.33|20774.33|20892.69|20772.69|9
1630230000000|2021-08-29 09:40:00|20894.51|20774.51|20889.79|20769.79|20894.58|20774.58|20889.79|20769.79|10
1630230010000|2021-08-29 09:40:10|20889.98|20769.98|20891.4|20771.4|20891.72|20771.72|20889.81|20769.81|10
1630230020000|2021-08-29 09:40:20|20894.5|20774.5|20909.66|20789.66|20909.66|20789.66|20894.5|20774.5|10
1630230030000|2021-08-29 09:40:30|20909.75|20789.75|20927.87|20807.87|20927.87|20807.87|20909.75|20789.75|10
1630230040000|2021-08-29 09:40:40|20929.17|20809.17|20934.31|20814.31|20934.95|20814.95|20929.01|20809.01|9
1630230050000|2021-08-29 09:40:50|20934.98|20814.98|20938.12|20818.12|20938.26|20818.26|20934.98|20814.98|10
1630230060000|2021-08-29 09:41:00|20938.1|20818.1|20936.93|20816.93|20938.1|20818.1|20936.66|20816.66|9
1630230070000|2021-08-29 09:41:10|20936.98|20816.98|20939.02|20819.02|20939.46|20819.46|20936.82|20816.82|9
1630230080000|2021-08-29 09:41:20|20939.29|20819.29|20939.88|20819.88|20939.88|20819.88|20939.29|20819.29|7
1630230090000|2021-08-29 09:41:30|20939.95|20819.95|20944.31|20824.31|20944.31|20824.31|20939.95|20819.95|10
1630230100000|2021-08-29 09:41:40|20943.96|20823.96|20946.77|20826.77|20946.77|20826.77|20943.96|20823.96|10
1630230110000|2021-08-29 09:41:50|20947.33|20827.33|20952.36|20832.36|20952.69|20832.69|20947.33|20827.33|10
1630230120000|2021-08-29 09:42:00|20952.58|20832.58|20955.39|20835.39|20955.98|20835.98|20952.36|20832.36|9
1630230130000|2021-08-29 09:42:10|20955.56|20835.56|20959.33|20839.33|20959.59|20839.59|20955.24|20835.24|10
1630230140000|2021-08-29 09:42:20|20959.43|20839.43|20955.15|20835.15|20959.43|20839.43|20955.15|20835.15|10
1630230150000|2021-08-29 09:42:30|20955.02|20835.02|20956.85|20836.85|20958.16|20838.16|20955.02|20835.02|10
1630230160000|2021-08-29 09:42:40|20956.58|20836.58|20955.43|20835.43|20956.58|20836.58|20954.95|20834.95|10
1630230170000|2021-08-29 09:42:50|20954.35|20834.35|20952.51|20832.51|20954.35|20834.35|20951.88|20831.88|10
1630230180000|2021-08-29 09:43:00|20952.24|20832.24|20953.74|20833.74|20953.92|20833.92|20952.19|20832.19|10
1630230190000|2021-08-29 09:43:10|20953.82|20833.82|20953.84|20833.84|20955.16|20835.16|20953.78|20833.78|10
1630230200000|2021-08-29 09:43:20|20954.27|20834.27|20954.32|20834.32|20955.82|20835.82|20953.98|20833.98|10
1630230210000|2021-08-29 09:43:30|20954.7|20834.7|20956.35|20836.35|20957.11|20837.11|20954.7|20834.7|9
1630230220000|2021-08-29 09:43:40|20957.09|20837.09|20960.01|20840.01|20960.69|20840.69|20956.71|20836.71|10
1630230230000|2021-08-29 09:43:50|20959.78|20839.78|20959.63|20839.63|20959.91|20839.91|20959.44|20839.44|9
1630230240000|2021-08-29 09:44:00|20959.02|20839.02|20960.59|20840.59|20960.78|20840.78|20958.94|20838.94|10
1630230250000|2021-08-29 09:44:10|20960.71|20840.71|20961.21|20841.21|20961.62|20841.62|20960.09|20840.09|8
1630230260000|2021-08-29 09:44:20|20961.35|20841.35|20945.79|20825.79|20961.35|20841.35|20945.79|20825.79|10
1630230270000|2021-08-29 09:44:30|20944.88|20824.88|20939.57|20819.57|20944.88|20824.88|20939.57|20819.57|10
1630230280000|2021-08-29 09:44:40|20938.68|20818.68|20938.97|20818.97|20939.71|20819.71|20937.94|20817.94|10
1630230290000|2021-08-29 09:44:50|20938.9|20818.9|20932.7|20812.7|20938.9|20818.9|20932.7|20812.7|9
1630230300000|2021-08-29 09:45:00|20932.14|20812.14|20927.96|20807.96|20932.14|20812.14|20927.96|20807.96|10
1630230310000|2021-08-29 09:45:10|20927.83|20807.83|20926.28|20806.28|20927.83|20807.83|20925.94|20805.94|10
1630230320000|2021-08-29 09:45:20|20925.18|20805.18|20927.14|20807.14|20927.7|20807.7|20925.04|20805.04|9
1630230330000|2021-08-29 09:45:30|20927.65|20807.65|20928.2|20808.2|20928.63|20808.63|20927.65|20807.65|10
1630230340000|2021-08-29 09:45:40|20928.73|20808.73|20928.56|20808.56|20929.22|20809.22|20928.24|20808.24|9
1630230350000|2021-08-29 09:45:50|20928.77|20808.77|20932.74|20812.74|20932.74|20812.74|20928.77|20808.77|10
1630230360000|2021-08-29 09:46:00|20933.32|20813.32|20937.06|20817.06|20937.17|20817.17|20933.32|20813.32|9
1630230370000|2021-08-29 09:46:10|20936.72|20816.72|20939.16|20819.16|20939.16|20819.16|20936.72|20816.72|10
1630230380000|2021-08-29 09:46:20|20939.79|20819.79|20943.85|20823.85|20943.85|20823.85|20939.42|20819.42|10
1630230390000|2021-08-29 09:46:30|20943.86|20823.86|20944.76|20824.76|20944.76|20824.76|20943.86|20823.86|8
1630230400000|2021-08-29 09:46:40|20944.71|20824.71|20945.02|20825.02|20946.16|20826.16|20944.71|20824.71|9
1630230410000|2021-08-29 09:46:50|20945.56|20825.56|20944.84|20824.84|20945.76|20825.76|20944.84|20824.84|10
1630230420000|2021-08-29 09:47:00|20944.79|20824.79|20943.38|20823.38|20945.05|20825.05|20943.38|20823.38|10
1630230430000|2021-08-29 09:47:10|20943.8|20823.8|20944.85|20824.85|20944.85|20824.85|20943.37|20823.37|10
1630230440000|2021-08-29 09:47:20|20945.24|20825.24|20946.11|20826.11|20946.11|20826.11|20945.15|20825.15|10
1630230450000|2021-08-29 09:47:30|20945.85|20825.85|20944.4|20824.4|20945.85|20825.85|20944.36|20824.36|9
1630230460000|2021-08-29 09:47:40|20944.32|20824.32|20942.52|20822.52|20944.32|20824.32|20942.26|20822.26|10
1630230470000|2021-08-29 09:47:50|20942.35|20822.35|20944.86|20824.86|20944.98|20824.98|20942.28|20822.28|10
1630230480000|2021-08-29 09:48:00|20944.84|20824.84|20945.73|20825.73|20945.84|20825.84|20944.84|20824.84|8
1630230490000|2021-08-29 09:48:10|20945.77|20825.77|20946.2|20826.2|20946.2|20826.2|20945.77|20825.77|8
1630230500000|2021-08-29 09:48:20|20946.24|20826.24|20946.17|20826.17|20947.17|20827.17|20945.61|20825.61|10
1630230510000|2021-08-29 09:48:30|20944.89|20824.89|20946.98|20826.98|20946.98|20826.98|20944.89|20824.89|9
1630230520000|2021-08-29 09:48:40|20947.01|20827.01|20948.3|20828.3|20948.3|20828.3|20946.96|20826.96|9
1630230530000|2021-08-29 09:48:50|20948.34|20828.34|20948.31|20828.31|20948.34|20828.34|20948.06|20828.06|7
1630230540000|2021-08-29 09:49:00|20948.04|20828.04|20947.73|20827.73|20948.06|20828.06|20947.3|20827.3|10
1630230550000|2021-08-29 09:49:10|20947.68|20827.68|20947.94|20827.94|20948.06|20828.06|20947.68|20827.68|5
1630230560000|2021-08-29 09:49:20|20947.69|20827.69|20948.09|20828.09|20948.17|20828.17|20947.56|20827.56|9
1630230570000|2021-08-29 09:49:30|20947.9|20827.9|20951.01|20831.01|20951.01|20831.01|20947.9|20827.9|8
1630230580000|2021-08-29 09:49:40|20951.69|20831.69|20953.23|20833.23|20953.85|20833.85|20951.69|20831.69|10
1630230590000|2021-08-29 09:49:50|20953.1|20833.1|20952.94|20832.94|20953.41|20833.41|20952.74|20832.74|7
1630230600000|2021-08-29 09:50:00|20952.92|20832.92|20954|20834|20954.18|20834.18|20952.46|20832.46|9
1630230610000|2021-08-29 09:50:10|20953.88|20833.88|20951.97|20831.97|20954.01|20834.01|20951.53|20831.53|9
1630230620000|2021-08-29 09:50:20|20952.01|20832.01|20957.71|20837.71|20957.71|20837.71|20952.01|20832.01|10
1630230630000|2021-08-29 09:50:30|20957.51|20837.51|20955.75|20835.75|20958.11|20838.11|20955.75|20835.75|10
1630230640000|2021-08-29 09:50:40|20955.88|20835.88|20956.71|20836.71|20956.88|20836.88|20955.88|20835.88|10
1630230650000|2021-08-29 09:50:50|20956.35|20836.35|20951.22|20831.22|20957.3|20837.3|20951.22|20831.22|10
1630230660000|2021-08-29 09:51:00|20951.06|20831.06|20946.88|20826.88|20951.06|20831.06|20946.42|20826.42|10
1630230670000|2021-08-29 09:51:10|20946.74|20826.74|20943.29|20823.29|20946.85|20826.85|20943.25|20823.25|10
1630230680000|2021-08-29 09:51:20|20944.71|20824.71|20940.02|20820.02|20944.71|20824.71|20940.02|20820.02|10
1630230690000|2021-08-29 09:51:30|20940.05|20820.05|20932.55|20812.55|20940.05|20820.05|20932.55|20812.55|10
1630230700000|2021-08-29 09:51:40|20932.63|20812.63|20933.6|20813.6|20933.6|20813.6|20930.38|20810.38|10
1630230710000|2021-08-29 09:51:50|20933.11|20813.11|20932.4|20812.4|20933.33|20813.33|20931.94|20811.94|10
1630230720000|2021-08-29 09:52:00|20932.11|20812.11|20933.77|20813.77|20933.82|20813.82|20932.11|20812.11|9
1630230730000|2021-08-29 09:52:10|20934.24|20814.24|20936.91|20816.91|20936.91|20816.91|20934.24|20814.24|7
1630230740000|2021-08-29 09:52:20|20937.06|20817.06|20938.24|20818.24|20938.39|20818.39|20937.06|20817.06|7
1630230750000|2021-08-29 09:52:30|20938.52|20818.52|20940.32|20820.32|20940.32|20820.32|20937.98|20817.98|9
1630230760000|2021-08-29 09:52:40|20940.12|20820.12|20943.76|20823.76|20943.76|20823.76|20940.12|20820.12|8
1630230770000|2021-08-29 09:52:50|20942.77|20822.77|20940.51|20820.51|20942.77|20822.77|20940.51|20820.51|10
1630230780000|2021-08-29 09:53:00|20940.59|20820.59|20939.67|20819.67|20941.13|20821.13|20939.67|20819.67|10
1630230790000|2021-08-29 09:53:10|20939.65|20819.65|20939.99|20819.99|20941.15|20821.15|20939.65|20819.65|9
1630230800000|2021-08-29 09:53:20|20940.05|20820.05|20940.13|20820.13|20940.43|20820.43|20940|20820|10
1630230810000|2021-08-29 09:53:30|20939.78|20819.78|20939.66|20819.66|20939.78|20819.78|20939.52|20819.52|10
1630230820000|2021-08-29 09:53:40|20939.93|20819.93|20943.56|20823.56|20943.56|20823.56|20939.93|20819.93|9
1630230830000|2021-08-29 09:53:50|20943.53|20823.53|20944.73|20824.73|20944.78|20824.78|20943.19|20823.19|10
1630230840000|2021-08-29 09:54:00|20944.75|20824.75|20943.1|20823.1|20944.86|20824.86|20943.1|20823.1|10
1630230850000|2021-08-29 09:54:10|20943.12|20823.12|20940.83|20820.83|20943.12|20823.12|20940.83|20820.83|10
1630230860000|2021-08-29 09:54:20|20941.77|20821.77|20940.77|20820.77|20941.77|20821.77|20940.77|20820.77|9
1630230870000|2021-08-29 09:54:30|20940.85|20820.85|20938.71|20818.71|20940.94|20820.94|20938.71|20818.71|9
1630230880000|2021-08-29 09:54:40|20938.67|20818.67|20936.42|20816.42|20938.67|20818.67|20936.09|20816.09|9
1630230890000|2021-08-29 09:54:50|20937.87|20817.87|20940.48|20820.48|20940.48|20820.48|20937.87|20817.87|10
1630230900000|2021-08-29 09:55:00|20939.13|20819.13|20939.9|20819.9|20939.9|20819.9|20939.11|20819.11|9
1630230910000|2021-08-29 09:55:10|20940.82|20820.82|20946.81|20826.81|20947.54|20827.54|20940.82|20820.82|9
1630230920000|2021-08-29 09:55:20|20947.48|20827.48|20951.7|20831.7|20951.88|20831.88|20947.48|20827.48|10
1630230930000|2021-08-29 09:55:30|20952.22|20832.22|20954.73|20834.73|20954.73|20834.73|20952.22|20832.22|10
1630230940000|2021-08-29 09:55:40|20954.79|20834.79|20962.19|20842.19|20962.19|20842.19|20954.79|20834.79|10
1630230950000|2021-08-29 09:55:50|20962.27|20842.27|20965.16|20845.16|20965.26|20845.26|20962.27|20842.27|10
1630230960000|2021-08-29 09:56:00|20964.13|20844.13|20964.56|20844.56|20964.56|20844.56|20964.1|20844.1|8
1630230970000|2021-08-29 09:56:10|20964.58|20844.58|20968.58|20848.58|20968.58|20848.58|20964.42|20844.42|10
1630230980000|2021-08-29 09:56:20|20968.82|20848.82|20972.01|20852.01|20972.01|20852.01|20968.82|20848.82|10
1630230990000|2021-08-29 09:56:30|20972|20852|20973.43|20853.43|20973.43|20853.43|20972|20852|8
1630231000000|2021-08-29 09:56:40|20973.33|20853.33|20975.31|20855.31|20975.31|20855.31|20973.03|20853.03|10
1630231010000|2021-08-29 09:56:50|20975.29|20855.29|20976.36|20856.36|20976.36|20856.36|20975.29|20855.29|10
1630231020000|2021-08-29 09:57:00|20976.47|20856.47|20975.71|20855.71|20976.47|20856.47|20974.84|20854.84|10
1630231030000|2021-08-29 09:57:10|20975.79|20855.79|20976.27|20856.27|20976.27|20856.27|20975.12|20855.12|10
1630231040000|2021-08-29 09:57:20|20976.34|20856.34|20976.62|20856.62|20977.14|20857.14|20976.34|20856.34|9
1630231050000|2021-08-29 09:57:30|20976.37|20856.37|20976.29|20856.29|20976.64|20856.64|20976.16|20856.16|9
1630231060000|2021-08-29 09:57:40|20976.84|20856.84|20978.79|20858.79|20978.79|20858.79|20976.84|20856.84|10
1630231070000|2021-08-29 09:57:50|20978.68|20858.68|20979.58|20859.58|20979.81|20859.81|20978.61|20858.61|9
1630231080000|2021-08-29 09:58:00|20979.74|20859.74|20984.19|20864.19|20984.19|20864.19|20979.65|20859.65|10
1630231090000|2021-08-29 09:58:10|20984.83|20864.83|20988.28|20868.28|20988.28|20868.28|20984.83|20864.83|10
1630231100000|2021-08-29 09:58:20|20990.39|20870.39|20994.02|20874.02|20994.02|20874.02|20990.39|20870.39|10
1630231110000|2021-08-29 09:58:30|20993.86|20873.86|20993.84|20873.84|20993.86|20873.86|20993.18|20873.18|10
1630231120000|2021-08-29 09:58:40|20993.88|20873.88|20991.47|20871.47|20993.97|20873.97|20990.79|20870.79|10
1630231130000|2021-08-29 09:58:50|20991.79|20871.79|20989.91|20869.91|20991.79|20871.79|20989.16|20869.16|10
1630231140000|2021-08-29 09:59:00|20989.62|20869.62|20989.5|20869.5|20989.83|20869.83|20989.21|20869.21|9
1630231150000|2021-08-29 09:59:10|20989.35|20869.35|20989.21|20869.21|20989.51|20869.51|20988.68|20868.68|8
1630231160000|2021-08-29 09:59:20|20989.2|20869.2|20989.26|20869.26|20989.26|20869.26|20988.62|20868.62|9
1630231170000|2021-08-29 09:59:30|20989.37|20869.37|20991.46|20871.46|20992.09|20872.09|20989.37|20869.37|10
1630231180000|2021-08-29 09:59:40|20991.68|20871.68|20992.42|20872.42|20992.42|20872.42|20991.68|20871.68|3
1630231190000|2021-08-29 09:59:50|20992.13|20872.13|20992.27|20872.27|20992.36|20872.36|20992.13|20872.13|7
1630231200000|2021-08-29 10:00:00|20992.38|20872.38|20994.58|20874.58|20994.58|20874.58|20992.33|20872.33|9
1630231210000|2021-08-29 10:00:10|20994.8|20874.8|20996.48|20876.48|20996.48|20876.48|20994.46|20874.46|10
1630231220000|2021-08-29 10:00:20|20997.59|20877.59|20999.41|20879.41|20999.41|20879.41|20997.59|20877.59|10
1630231230000|2021-08-29 10:00:30|20999.35|20879.35|21003.6|20883.6|21003.6|20883.6|20999.35|20879.35|9
1630231240000|2021-08-29 10:00:40|21003.85|20883.85|21006.94|20886.94|21006.94|20886.94|21003.85|20883.85|10
1630231250000|2021-08-29 10:00:50|21006.25|20886.25|21014.95|20894.95|21015.03|20895.03|21006.25|20886.25|10
1630231260000|2021-08-29 10:01:00|21015.12|20895.12|21021.9|20901.9|21022|20902|21015.12|20895.12|10
1630231270000|2021-08-29 10:01:10|21020.27|20900.27|21018.52|20898.52|21020.66|20900.66|21018.43|20898.43|10
1630231280000|2021-08-29 10:01:20|21017.97|20897.97|21013.73|20893.73|21018.22|20898.22|21013.36|20893.36|10
1630231290000|2021-08-29 10:01:30|21013.83|20893.83|21015.12|20895.12|21016.25|20896.25|21013.83|20893.83|10
1630231300000|2021-08-29 10:01:40|21015.32|20895.32|21014.19|20894.19|21015.83|20895.83|21014.19|20894.19|8
1630231310000|2021-08-29 10:01:50|21013.08|20893.08|21010.29|20890.29|21013.08|20893.08|21010.29|20890.29|8
1630231320000|2021-08-29 10:02:00|21009.48|20889.48|21007.29|20887.29|21009.48|20889.48|21007.29|20887.29|10
1630231330000|2021-08-29 10:02:10|21007.11|20887.11|21001.84|20881.84|21007.29|20887.29|21001.84|20881.84|9
1630231340000|2021-08-29 10:02:20|21001.87|20881.87|20996.86|20876.86|21001.98|20881.98|20996.86|20876.86|9
1630231350000|2021-08-29 10:02:30|20996.91|20876.91|20991.8|20871.8|20996.91|20876.91|20991.8|20871.8|10
1630231360000|2021-08-29 10:02:40|20991.58|20871.58|20987.74|20867.74|20991.58|20871.58|20987.74|20867.74|10
1630231370000|2021-08-29 10:02:50|20988.35|20868.35|20985.03|20865.03|20988.35|20868.35|20985.03|20865.03|9
1630231380000|2021-08-29 10:03:00|20984.77|20864.77|20984.87|20864.87|20985.44|20865.44|20984.65|20864.65|9
1630231390000|2021-08-29 10:03:10|20984.28|20864.28|20981.97|20861.97|20984.39|20864.39|20981.97|20861.97|10
1630231400000|2021-08-29 10:03:20|20981.66|20861.66|20974.91|20854.91|20981.66|20861.66|20974.91|20854.91|10
1630231410000|2021-08-29 10:03:30|20974.64|20854.64|20971.79|20851.79|20975.03|20855.03|20971.79|20851.79|9
1630231420000|2021-08-29 10:03:40|20971.84|20851.84|20970.65|20850.65|20971.84|20851.84|20970.65|20850.65|9
1630231430000|2021-08-29 10:03:50|20970.59|20850.59|20970.99|20850.99|20971.72|20851.72|20970.4|20850.4|9
1630231440000|2021-08-29 10:04:00|20971.04|20851.04|20970.01|20850.01|20971.2|20851.2|20969.98|20849.98|10
1630231450000|2021-08-29 10:04:10|20970.1|20850.1|20967.53|20847.53|20970.1|20850.1|20967.26|20847.26|8
1630231460000|2021-08-29 10:04:20|20968.07|20848.07|20966.68|20846.68|20968.32|20848.32|20966.55|20846.55|10
1630231470000|2021-08-29 10:04:30|20966.75|20846.75|20965.92|20845.92|20967.16|20847.16|20965.92|20845.92|9
1630231480000|2021-08-29 10:04:40|20966.07|20846.07|20967.23|20847.23|20967.23|20847.23|20966.01|20846.01|9
1630231490000|2021-08-29 10:04:50|20966.77|20846.77|20969.04|20849.04|20969.04|20849.04|20966.57|20846.57|10
1630231500000|2021-08-29 10:05:00|20968.37|20848.37|20966.89|20846.89|20968.59|20848.59|20966.89|20846.89|10
1630231510000|2021-08-29 10:05:10|20965.55|20845.55|20962.49|20842.49|20965.55|20845.55|20962.49|20842.49|8
1630231520000|2021-08-29 10:05:20|20962.21|20842.21|20957.17|20837.17|20962.21|20842.21|20957.17|20837.17|10
1630231530000|2021-08-29 10:05:30|20957.28|20837.28|20954.77|20834.77|20957.28|20837.28|20954.77|20834.77|10
1630231540000|2021-08-29 10:05:40|20954.72|20834.72|20952.43|20832.43|20954.72|20834.72|20952.19|20832.19|9
1630231550000|2021-08-29 10:05:50|20952.08|20832.08|20950.1|20830.1|20952.12|20832.12|20949.12|20829.12|9
1630231560000|2021-08-29 10:06:00|20948.7|20828.7|20949.18|20829.18|20949.6|20829.6|20947.94|20827.94|9
1630231570000|2021-08-29 10:06:10|20948.83|20828.83|20948.97|20828.97|20948.97|20828.97|20948.22|20828.22|7
1630231580000|2021-08-29 10:06:20|20949.16|20829.16|20948.38|20828.38|20949.16|20829.16|20948.38|20828.38|8
1630231590000|2021-08-29 10:06:30|20948.37|20828.37|20946.19|20826.19|20948.37|20828.37|20946.19|20826.19|10
1630231600000|2021-08-29 10:06:40|20946.15|20826.15|20945.52|20825.52|20946.86|20826.86|20945.52|20825.52|9
1630231610000|2021-08-29 10:06:50|20945.1|20825.1|20944.75|20824.75|20945.31|20825.31|20944.66|20824.66|10
1630231620000|2021-08-29 10:07:00|20944.45|20824.45|20943.12|20823.12|20944.45|20824.45|20943.12|20823.12|10
1630231630000|2021-08-29 10:07:10|20942.83|20822.83|20941.89|20821.89|20942.83|20822.83|20939.69|20819.69|10
1630231640000|2021-08-29 10:07:20|20942.29|20822.29|20942.08|20822.08|20942.76|20822.76|20942|20822|10
1630231650000|2021-08-29 10:07:30|20942.06|20822.06|20939.53|20819.53|20942.34|20822.34|20939.53|20819.53|10
1630231660000|2021-08-29 10:07:40|20938.71|20818.71|20934.09|20814.09|20938.71|20818.71|20933.29|20813.29|10
1630231670000|2021-08-29 10:07:50|20933.23|20813.23|20932.81|20812.81|20933.33|20813.33|20932.81|20812.81|9
1630231680000|2021-08-29 10:08:00|20932.66|20812.66|20928.6|20808.6|20932.66|20812.66|20928.6|20808.6|10
1630231690000|2021-08-29 10:08:10|20928.12|20808.12|20927.35|20807.35|20928.12|20808.12|20927.35|20807.35|10
1630231700000|2021-08-29 10:08:20|20927.41|20807.41|20928.53|20808.53|20928.53|20808.53|20927.23|20807.23|9
1630231710000|2021-08-29 10:08:30|20928.39|20808.39|20927.72|20807.72|20928.39|20808.39|20927.72|20807.72|10
1630231720000|2021-08-29 10:08:40|20927.36|20807.36|20924.59|20804.59|20927.36|20807.36|20924.59|20804.59|6
1630231730000|2021-08-29 10:08:50|20924.65|20804.65|20923.94|20803.94|20925.33|20805.33|20923.94|20803.94|9
1630231740000|2021-08-29 10:09:00|20924.26|20804.26|20927.63|20807.63|20929.11|20809.11|20924.17|20804.17|10
1630231750000|2021-08-29 10:09:10|20928.91|20808.91|20932.85|20812.85|20932.85|20812.85|20928.88|20808.88|10
1630231760000|2021-08-29 10:09:20|20933.63|20813.63|20941.26|20821.26|20941.26|20821.26|20933.63|20813.63|10
1630231770000|2021-08-29 10:09:30|20941.21|20821.21|20940.71|20820.71|20941.49|20821.49|20939.25|20819.25|9
1630231780000|2021-08-29 10:09:40|20940.34|20820.34|20938.02|20818.02|20940.34|20820.34|20938.02|20818.02|10
1630231790000|2021-08-29 10:09:50|20937.78|20817.78|20937.74|20817.74|20937.93|20817.93|20937.19|20817.19|10
1630231800000|2021-08-29 10:10:00|20937.48|20817.48|20937.19|20817.19|20937.48|20817.48|20935.14|20815.14|10
1630231810000|2021-08-29 10:10:10|20936.87|20816.87|20940.31|20820.31|20940.31|20820.31|20936.54|20816.54|10
1630231820000|2021-08-29 10:10:20|20940.57|20820.57|20936.36|20816.36|20940.8|20820.8|20935.5|20815.5|10
1630231830000|2021-08-29 10:10:30|20935.73|20815.73|20927.13|20807.13|20935.73|20815.73|20927.13|20807.13|10
1630231840000|2021-08-29 10:10:40|20926.07|20806.07|20926.4|20806.4|20927.26|20807.26|20926.07|20806.07|9
1630231850000|2021-08-29 10:10:50|20926.27|20806.27|20925.14|20805.14|20926.27|20806.27|20924.99|20804.99|9
1630231860000|2021-08-29 10:11:00|20925.03|20805.03|20924.27|20804.27|20925.03|20805.03|20924.27|20804.27|6
1630231870000|2021-08-29 10:11:10|20924.39|20804.39|20922.11|20802.11|20924.7|20804.7|20921.87|20801.87|8
1630231880000|2021-08-29 10:11:20|20922.26|20802.26|20921.35|20801.35|20922.71|20802.71|20921.27|20801.27|7
1630231890000|2021-08-29 10:11:30|20921.42|20801.42|20920.55|20800.55|20921.42|20801.42|20919.94|20799.94|8
1630231900000|2021-08-29 10:11:40|20920.63|20800.63|20922.04|20802.04|20922.04|20802.04|20920.63|20800.63|9
1630231910000|2021-08-29 10:11:50|20922.23|20802.23|20921.81|20801.81|20922.42|20802.42|20921.62|20801.62|9
1630231920000|2021-08-29 10:12:00|20921.93|20801.93|20925.18|20805.18|20925.18|20805.18|20921.93|20801.93|10
1630231930000|2021-08-29 10:12:10|20926.3|20806.3|20934.49|20814.49|20934.93|20814.93|20926.3|20806.3|10
1630231940000|2021-08-29 10:12:20|20934.84|20814.84|20939.15|20819.15|20939.25|20819.25|20934.84|20814.84|10
1630231950000|2021-08-29 10:12:30|20941.01|20821.01|20938.31|20818.31|20941.01|20821.01|20938.31|20818.31|9
1630231960000|2021-08-29 10:12:40|20938.13|20818.13|20935.84|20815.84|20938.55|20818.55|20935.84|20815.84|9
1630231970000|2021-08-29 10:12:50|20934.89|20814.89|20933.27|20813.27|20934.89|20814.89|20933.13|20813.13|8
1630231980000|2021-08-29 10:13:00|20931.85|20811.85|20934.25|20814.25|20934.34|20814.34|20931.85|20811.85|8
1630231990000|2021-08-29 10:13:10|20934.28|20814.28|20933.7|20813.7|20934.72|20814.72|20933.7|20813.7|10
1630232000000|2021-08-29 10:13:20|20933.37|20813.37|20930.16|20810.16|20933.37|20813.37|20929.64|20809.64|10
1630232010000|2021-08-29 10:13:30|20930.15|20810.15|20929.9|20809.9|20931.01|20811.01|20929.9|20809.9|10
1630232020000|2021-08-29 10:13:40|20930|20810|20930.03|20810.03|20930.03|20810.03|20929.2|20809.2|7
1630232030000|2021-08-29 10:13:50|20930.15|20810.15|20930.27|20810.27|20930.38|20810.38|20930.07|20810.07|8
1630232040000|2021-08-29 10:14:00|20930.42|20810.42|20929.52|20809.52|20930.52|20810.52|20929.52|20809.52|8
1630232050000|2021-08-29 10:14:10|20928.35|20808.35|20927.37|20807.37|20928.35|20808.35|20927.37|20807.37|8
1630232060000|2021-08-29 10:14:20|20927.62|20807.62|20930.53|20810.53|20930.53|20810.53|20927.23|20807.23|9
1630232070000|2021-08-29 10:14:30|20930.63|20810.63|20932.37|20812.37|20932.37|20812.37|20930.35|20810.35|10
1630232080000|2021-08-29 10:14:40|20932.22|20812.22|20929.74|20809.74|20932.22|20812.22|20929.74|20809.74|10
1630232090000|2021-08-29 10:14:50|20929.62|20809.62|20928.77|20808.77|20929.9|20809.9|20928.77|20808.77|9
1630232100000|2021-08-29 10:15:00|20928.42|20808.42|20930.82|20810.82|20930.82|20810.82|20928.42|20808.42|9
1630232110000|2021-08-29 10:15:10|20930.9|20810.9|20934.82|20814.82|20935.29|20815.29|20930.9|20810.9|9
1630232120000|2021-08-29 10:15:20|20935.52|20815.52|20939.42|20819.42|20939.42|20819.42|20935.52|20815.52|10
1630232130000|2021-08-29 10:15:30|20939.67|20819.67|20943.06|20823.06|20943.29|20823.29|20939.67|20819.67|10
1630232140000|2021-08-29 10:15:40|20943.17|20823.17|20942.33|20822.33|20943.61|20823.61|20942.26|20822.26|9
1630232150000|2021-08-29 10:15:50|20942.3|20822.3|20942.19|20822.19|20942.69|20822.69|20941.5|20821.5|10
1630232160000|2021-08-29 10:16:00|20942.06|20822.06|20941.01|20821.01|20942.06|20822.06|20941.01|20821.01|9
1630232170000|2021-08-29 10:16:10|20941.21|20821.21|20941.11|20821.11|20941.21|20821.21|20939.86|20819.86|9
1630232180000|2021-08-29 10:16:20|20940.68|20820.68|20942.66|20822.66|20942.66|20822.66|20940.68|20820.68|7
1630232190000|2021-08-29 10:16:30|20941.37|20821.37|20942.48|20822.48|20942.48|20822.48|20941.37|20821.37|7
1630232200000|2021-08-29 10:16:40|20942.52|20822.52|20942.76|20822.76|20942.84|20822.84|20942.47|20822.47|6
1630232210000|2021-08-29 10:16:50|20942.91|20822.91|20943.75|20823.75|20943.75|20823.75|20942.65|20822.65|10
1630232220000|2021-08-29 10:17:00|20943.67|20823.67|20945.05|20825.05|20945.15|20825.15|20943.4|20823.4|7
1630232230000|2021-08-29 10:17:10|20945.13|20825.13|20945.48|20825.48|20945.55|20825.55|20945.13|20825.13|9
1630232240000|2021-08-29 10:17:20|20945.36|20825.36|20947.29|20827.29|20947.29|20827.29|20945.28|20825.28|9
1630232250000|2021-08-29 10:17:30|20947.22|20827.22|20947.4|20827.4|20947.88|20827.88|20947.11|20827.11|10
1630232260000|2021-08-29 10:17:40|20947.46|20827.46|20947.79|20827.79|20947.79|20827.79|20947.22|20827.22|7
1630232270000|2021-08-29 10:17:50|20948.34|20828.34|20948.71|20828.71|20948.72|20828.72|20948.29|20828.29|10
1630232280000|2021-08-29 10:18:00|20949.19|20829.19|20948.94|20828.94|20949.26|20829.26|20948.94|20828.94|8
1630232290000|2021-08-29 10:18:10|20948.87|20828.87|20947.83|20827.83|20948.87|20828.87|20947.83|20827.83|9
1630232300000|2021-08-29 10:18:20|20947.84|20827.84|20949.35|20829.35|20949.38|20829.38|20947.83|20827.83|7
1630232310000|2021-08-29 10:18:30|20949.22|20829.22|20948.36|20828.36|20949.5|20829.5|20948.26|20828.26|10
1630232320000|2021-08-29 10:18:40|20948.44|20828.44|20946.15|20826.15|20948.44|20828.44|20946.15|20826.15|9
1630232330000|2021-08-29 10:18:50|20946.05|20826.05|20945.07|20825.07|20946.05|20826.05|20944.99|20824.99|9
1630232340000|2021-08-29 10:19:00|20944.73|20824.73|20945.68|20825.68|20945.86|20825.86|20944.73|20824.73|9
1630232350000|2021-08-29 10:19:10|20945.73|20825.73|20945.64|20825.64|20945.83|20825.83|20945.42|20825.42|6
1630232360000|2021-08-29 10:19:20|20944.35|20824.35|20943.63|20823.63|20944.44|20824.44|20943.48|20823.48|8
1630232370000|2021-08-29 10:19:30|20943.69|20823.69|20944.27|20824.27|20944.33|20824.33|20943.24|20823.24|9
1630232380000|2021-08-29 10:19:40|20944.69|20824.69|20947.13|20827.13|20947.13|20827.13|20944.69|20824.69|7
1630232390000|2021-08-29 10:19:50|20947.14|20827.14|20950.49|20830.49|20950.49|20830.49|20947.14|20827.14|9
1630232400000|2021-08-29 10:20:00|20952.84|20832.84|20956.05|20836.05|20956.05|20836.05|20952.84|20832.84|10
1630232410000|2021-08-29 10:20:10|20956.4|20836.4|20961.98|20841.98|20961.98|20841.98|20956.4|20836.4|10
1630232420000|2021-08-29 10:20:20|20962.79|20842.79|20970.92|20850.92|20970.92|20850.92|20962.79|20842.79|9
1630232430000|2021-08-29 10:20:30|20971.27|20851.27|20975.35|20855.35|20975.35|20855.35|20971.27|20851.27|10
1630232440000|2021-08-29 10:20:40|20975.4|20855.4|20974.07|20854.07|20975.42|20855.42|20974.07|20854.07|10
1630232450000|2021-08-29 10:20:50|20974.44|20854.44|20982.87|20862.87|20982.87|20862.87|20972.19|20852.19|10
1630232460000|2021-08-29 10:21:00|20983.27|20863.27|20990.37|20870.37|20990.37|20870.37|20982.06|20862.06|10
1630232470000|2021-08-29 10:21:10|20990.38|20870.38|20991.43|20871.43|20991.7|20871.7|20990.38|20870.38|10
1630232480000|2021-08-29 10:21:20|20993.11|20873.11|20990.52|20870.52|20993.77|20873.77|20990.22|20870.22|10
1630232490000|2021-08-29 10:21:30|20987.74|20867.74|20984.95|20864.95|20987.74|20867.74|20984.73|20864.73|10
1630232500000|2021-08-29 10:21:40|20982.49|20862.49|20986.76|20866.76|20987.01|20867.01|20981.61|20861.61|10
1630232510000|2021-08-29 10:21:50|20986.69|20866.69|20987.44|20867.44|20988.62|20868.62|20986.5|20866.5|10
1630232520000|2021-08-29 10:22:00|20987.36|20867.36|20986.85|20866.85|20987.36|20867.36|20986.74|20866.74|10
1630232530000|2021-08-29 10:22:10|20986.87|20866.87|20988.4|20868.4|20988.4|20868.4|20986.83|20866.83|9
1630232540000|2021-08-29 10:22:20|20988.57|20868.57|20986.77|20866.77|20988.57|20868.57|20986.77|20866.77|10
1630232550000|2021-08-29 10:22:30|20986.91|20866.91|20983.95|20863.95|20986.91|20866.91|20983.95|20863.95|10
1630232560000|2021-08-29 10:22:40|20983.89|20863.89|20985.05|20865.05|20986.6|20866.6|20983.79|20863.79|10
1630232570000|2021-08-29 10:22:50|20985.99|20865.99|20984.8|20864.8|20985.99|20865.99|20984.74|20864.74|9
1630232580000|2021-08-29 10:23:00|20985.01|20865.01|20983.44|20863.44|20985.01|20865.01|20983.44|20863.44|10
1630232590000|2021-08-29 10:23:10|20983.73|20863.73|20980.38|20860.38|20983.96|20863.96|20980.38|20860.38|10
1630232600000|2021-08-29 10:23:20|20979.56|20859.56|20977.58|20857.58|20981.01|20861.01|20977.58|20857.58|10
1630232610000|2021-08-29 10:23:30|20977.46|20857.46|20980.08|20860.08|20980.26|20860.26|20977.46|20857.46|10
1630232620000|2021-08-29 10:23:40|20980.12|20860.12|20977.91|20857.91|20980.12|20860.12|20977.91|20857.91|10
1630232630000|2021-08-29 10:23:50|20977.35|20857.35|20972.71|20852.71|20977.35|20857.35|20972.71|20852.71|10
1630232640000|2021-08-29 10:24:00|20972.74|20852.74|20972.6|20852.6|20973.18|20853.18|20972.6|20852.6|10
1630232650000|2021-08-29 10:24:10|20972.61|20852.61|20975.56|20855.56|20975.56|20855.56|20971.75|20851.75|9
1630232660000|2021-08-29 10:24:20|20975.14|20855.14|20972.44|20852.44|20975.14|20855.14|20972.44|20852.44|10
1630232670000|2021-08-29 10:24:30|20971.86|20851.86|20969.74|20849.74|20971.86|20851.86|20969.64|20849.64|10
1630232680000|2021-08-29 10:24:40|20968.73|20848.73|20966.61|20846.61|20968.73|20848.73|20966.08|20846.08|10
1630232690000|2021-08-29 10:24:50|20965.92|20845.92|20966.14|20846.14|20966.14|20846.14|20965.87|20845.87|9
1630232700000|2021-08-29 10:25:00|20965.67|20845.67|20965.28|20845.28|20966.29|20846.29|20965.28|20845.28|10
1630232710000|2021-08-29 10:25:10|20965.02|20845.02|20960.89|20840.89|20965.02|20845.02|20960.89|20840.89|10
1630232720000|2021-08-29 10:25:20|20959.85|20839.85|20955.44|20835.44|20959.85|20839.85|20955.44|20835.44|10
1630232730000|2021-08-29 10:25:30|20955.17|20835.17|20951.7|20831.7|20955.17|20835.17|20951.7|20831.7|9
1630232740000|2021-08-29 10:25:40|20951.77|20831.77|20949.78|20829.78|20951.97|20831.97|20949.78|20829.78|9
1630232750000|2021-08-29 10:25:50|20949.58|20829.58|20947.03|20827.03|20949.59|20829.59|20946.99|20826.99|10
1630232760000|2021-08-29 10:26:00|20946.89|20826.89|20946.96|20826.96|20946.96|20826.96|20944.8|20824.8|10
1630232770000|2021-08-29 10:26:10|20947.4|20827.4|20945.76|20825.76|20948.24|20828.24|20945.76|20825.76|10
1630232780000|2021-08-29 10:26:20|20945.44|20825.44|20943.11|20823.11|20945.44|20825.44|20943.11|20823.11|9
1630232790000|2021-08-29 10:26:30|20945.47|20825.47|20945.2|20825.2|20947.33|20827.33|20944.97|20824.97|9
1630232800000|2021-08-29 10:26:40|20945.16|20825.16|20943.81|20823.81|20945.16|20825.16|20943.62|20823.62|9
1630232810000|2021-08-29 10:26:50|20943.39|20823.39|20942.62|20822.62|20943.54|20823.54|20941.34|20821.34|8
1630232820000|2021-08-29 10:27:00|20942.63|20822.63|20942.68|20822.68|20942.68|20822.68|20942.31|20822.31|6
1630232830000|2021-08-29 10:27:10|20941.44|20821.44|20946.54|20826.54|20946.54|20826.54|20941.31|20821.31|9
1630232840000|2021-08-29 10:27:20|20946.98|20826.98|20950.41|20830.41|20950.41|20830.41|20946.98|20826.98|10
1630232850000|2021-08-29 10:27:30|20950.63|20830.63|20951.83|20831.83|20951.83|20831.83|20950.5|20830.5|9
1630232860000|2021-08-29 10:27:40|20951.8|20831.8|20953.58|20833.58|20953.58|20833.58|20950.84|20830.84|10
1630232870000|2021-08-29 10:27:50|20953.75|20833.75|20958.38|20838.38|20958.38|20838.38|20953.75|20833.75|9
1630232880000|2021-08-29 10:28:00|20959.39|20839.39|20964|20844|20964|20844|20959.01|20839.01|9
1630232890000|2021-08-29 10:28:10|20964.32|20844.32|20962.19|20842.19|20964.74|20844.74|20962.19|20842.19|10
1630232900000|2021-08-29 10:28:20|20961.48|20841.48|20959.11|20839.11|20961.48|20841.48|20959.11|20839.11|7
1630232910000|2021-08-29 10:28:30|20959.09|20839.09|20955.84|20835.84|20959.14|20839.14|20955.79|20835.79|9
1630232920000|2021-08-29 10:28:40|20955.98|20835.98|20955.98|20835.98|20956.35|20836.35|20955.8|20835.8|9
1630232930000|2021-08-29 10:28:50|20956.14|20836.14|20957.41|20837.41|20957.63|20837.63|20956.14|20836.14|8
1630232940000|2021-08-29 10:29:00|20957.89|20837.89|20958.37|20838.37|20958.37|20838.37|20956.6|20836.6|8
1630232950000|2021-08-29 10:29:10|20958.3|20838.3|20959.91|20839.91|20959.91|20839.91|20958.3|20838.3|10
1630232960000|2021-08-29 10:29:20|20959.79|20839.79|20959.6|20839.6|20959.93|20839.93|20959.33|20839.33|10
1630232970000|2021-08-29 10:29:30|20959.23|20839.23|20958.56|20838.56|20959.23|20839.23|20958.56|20838.56|9
1630232980000|2021-08-29 10:29:40|20958.65|20838.65|20957.83|20837.83|20958.65|20838.65|20957.52|20837.52|10
1630232990000|2021-08-29 10:29:50|20957.71|20837.71|20956.55|20836.55|20957.74|20837.74|20956.55|20836.55|7
1630233000000|2021-08-29 10:30:00|20956.62|20836.62|20957.74|20837.74|20957.74|20837.74|20955.37|20835.37|9
1630233010000|2021-08-29 10:30:10|20959.13|20839.13|20961.76|20841.76|20962.38|20842.38|20959.13|20839.13|10
1630233020000|2021-08-29 10:30:20|20963.25|20843.25|20968.33|20848.33|20968.33|20848.33|20963.25|20843.25|9
1630233030000|2021-08-29 10:30:30|20969.2|20849.2|20970.33|20850.33|20970.33|20850.33|20969.17|20849.17|9
1630233040000|2021-08-29 10:30:40|20970.18|20850.18|20973.37|20853.37|20974.76|20854.76|20970.18|20850.18|9
1630233050000|2021-08-29 10:30:50|20973.69|20853.69|20973.4|20853.4|20973.69|20853.69|20973.4|20853.4|7
1630233060000|2021-08-29 10:31:00|20974.71|20854.71|20975.5|20855.5|20976.21|20856.21|20974.71|20854.71|10
1630233070000|2021-08-29 10:31:10|20975.67|20855.67|20977.94|20857.94|20978.54|20858.54|20975.67|20855.67|9
1630233080000|2021-08-29 10:31:20|20977.96|20857.96|20974.88|20854.88|20977.96|20857.96|20974.86|20854.86|8
1630233090000|2021-08-29 10:31:30|20974.87|20854.87|20971.89|20851.89|20974.87|20854.87|20971.89|20851.89|10
1630233100000|2021-08-29 10:31:40|20971.38|20851.38|20968.87|20848.87|20971.51|20851.51|20968.87|20848.87|8
1630233110000|2021-08-29 10:31:50|20969.22|20849.22|20968.57|20848.57|20969.86|20849.86|20968.56|20848.56|10
1630233120000|2021-08-29 10:32:00|20968.52|20848.52|20967.6|20847.6|20968.93|20848.93|20967.6|20847.6|10
1630233130000|2021-08-29 10:32:10|20969.32|20849.32|20966.28|20846.28|20969.32|20849.32|20966.19|20846.19|10
1630233140000|2021-08-29 10:32:20|20966.58|20846.58|20967.58|20847.58|20967.8|20847.8|20966.5|20846.5|10
1630233150000|2021-08-29 10:32:30|20969.37|20849.37|20968.03|20848.03|20969.96|20849.96|20968.03|20848.03|10
1630233160000|2021-08-29 10:32:40|20967.82|20847.82|20969.09|20849.09|20969.09|20849.09|20967.76|20847.76|9
1630233170000|2021-08-29 10:32:50|20968.9|20848.9|20969.3|20849.3|20969.37|20849.37|20968.9|20848.9|8
1630233180000|2021-08-29 10:33:00|20969.55|20849.55|20968.45|20848.45|20969.55|20849.55|20968.28|20848.28|9
1630233190000|2021-08-29 10:33:10|20968.34|20848.34|20969.59|20849.59|20970.22|20850.22|20968.34|20848.34|10
1630233200000|2021-08-29 10:33:20|20969.24|20849.24|20966.61|20846.61|20969.24|20849.24|20966.52|20846.52|10
1630233210000|2021-08-29 10:33:30|20966.53|20846.53|20967.9|20847.9|20968.92|20848.92|20966.53|20846.53|10
1630233220000|2021-08-29 10:33:40|20967.92|20847.92|20966.62|20846.62|20967.92|20847.92|20966.34|20846.34|9
1630233230000|2021-08-29 10:33:50|20966.47|20846.47|20965.08|20845.08|20966.74|20846.74|20965.08|20845.08|7
1630233240000|2021-08-29 10:34:00|20964.87|20844.87|20967.27|20847.27|20967.27|20847.27|20964.87|20844.87|8
1630233250000|2021-08-29 10:34:10|20967.54|20847.54|20967.75|20847.75|20967.81|20847.81|20967.41|20847.41|8
1630233260000|2021-08-29 10:34:20|20967.59|20847.59|20968.17|20848.17|20968.17|20848.17|20967.59|20847.59|8
1630233270000|2021-08-29 10:34:30|20968.11|20848.11|20967.53|20847.53|20968.11|20848.11|20967.53|20847.53|7
1630233280000|2021-08-29 10:34:40|20966.25|20846.25|20967.34|20847.34|20968.39|20848.39|20965.9|20845.9|10
1630233290000|2021-08-29 10:34:50|20967.21|20847.21|20966.55|20846.55|20968.47|20848.47|20966.55|20846.55|8
1630233300000|2021-08-29 10:35:00|20965.97|20845.97|20967.78|20847.78|20967.78|20847.78|20965.86|20845.86|9
1630233310000|2021-08-29 10:35:10|20967.79|20847.79|20966.2|20846.2|20967.9|20847.9|20966.2|20846.2|8
1630233320000|2021-08-29 10:35:20|20966.64|20846.64|20968.73|20848.73|20968.84|20848.84|20966.64|20846.64|8
1630233330000|2021-08-29 10:35:30|20970.27|20850.27|20967.78|20847.78|20970.58|20850.58|20967.27|20847.27|9
1630233340000|2021-08-29 10:35:40|20967.91|20847.91|20969.7|20849.7|20969.7|20849.7|20967.77|20847.77|8
1630233350000|2021-08-29 10:35:50|20969.69|20849.69|20972.08|20852.08|20972.08|20852.08|20969.69|20849.69|10
1630233360000|2021-08-29 10:36:00|20972.16|20852.16|20972.52|20852.52|20973.95|20853.95|20972.16|20852.16|10
1630233370000|2021-08-29 10:36:10|20972.47|20852.47|20972.03|20852.03|20973.21|20853.21|20972.03|20852.03|10
1630233380000|2021-08-29 10:36:20|20972.39|20852.39|20972.87|20852.87|20973.37|20853.37|20972.07|20852.07|9
1630233390000|2021-08-29 10:36:30|20973.08|20853.08|20970.81|20850.81|20973.78|20853.78|20970.81|20850.81|10
1630233400000|2021-08-29 10:36:40|20970.72|20850.72|20973.27|20853.27|20973.27|20853.27|20970.72|20850.72|10
1630233410000|2021-08-29 10:36:50|20973.4|20853.4|20972|20852|20973.4|20853.4|20971.97|20851.97|10
1630233420000|2021-08-29 10:37:00|20972.56|20852.56|20973.27|20853.27|20973.27|20853.27|20972.56|20852.56|9
1630233430000|2021-08-29 10:37:10|20973.39|20853.39|20974.94|20854.94|20975.37|20855.37|20973.39|20853.39|10
1630233440000|2021-08-29 10:37:20|20974.45|20854.45|20972.64|20852.64|20974.55|20854.55|20972.64|20852.64|10
1630233450000|2021-08-29 10:37:30|20973.81|20853.81|20971.84|20851.84|20974.3|20854.3|20971.84|20851.84|9
1630233460000|2021-08-29 10:37:40|20971.83|20851.83|20973.66|20853.66|20974.23|20854.23|20971.83|20851.83|10
1630233470000|2021-08-29 10:37:50|20974.14|20854.14|20973.86|20853.86|20974.31|20854.31|20973.7|20853.7|9
1630233480000|2021-08-29 10:38:00|20974.01|20854.01|20972.14|20852.14|20974.01|20854.01|20971.88|20851.88|10
1630233490000|2021-08-29 10:38:10|20972.61|20852.61|20972.79|20852.79|20972.93|20852.93|20972.45|20852.45|9
1630233500000|2021-08-29 10:38:20|20972.73|20852.73|20973.76|20853.76|20973.76|20853.76|20972.33|20852.33|10
1630233510000|2021-08-29 10:38:30|20973.64|20853.64|20976.45|20856.45|20976.45|20856.45|20973.64|20853.64|10
1630233520000|2021-08-29 10:38:40|20976.66|20856.66|20977.99|20857.99|20978.02|20858.02|20976.5|20856.5|10
1630233530000|2021-08-29 10:38:50|20978.23|20858.23|20979.43|20859.43|20979.43|20859.43|20977.84|20857.84|8
1630233540000|2021-08-29 10:39:00|20978.36|20858.36|20977.28|20857.28|20978.36|20858.36|20975.71|20855.71|10
1630233550000|2021-08-29 10:39:10|20977.14|20857.14|20976.18|20856.18|20977.18|20857.18|20976.18|20856.18|10
1630233560000|2021-08-29 10:39:20|20976.24|20856.24|20975.33|20855.33|20976.38|20856.38|20974.67|20854.67|10
1630233570000|2021-08-29 10:39:30|20975.16|20855.16|20973.69|20853.69|20975.91|20855.91|20973.36|20853.36|10
1630233580000|2021-08-29 10:39:40|20973.5|20853.5|20972.86|20852.86|20973.87|20853.87|20972.62|20852.62|10
1630233590000|2021-08-29 10:39:50|20972.54|20852.54|20969.13|20849.13|20972.54|20852.54|20969.13|20849.13|9
1630233600000|2021-08-29 10:40:00|20969.06|20849.06|20968.55|20848.55|20969.06|20849.06|20968.55|20848.55|6
1630233610000|2021-08-29 10:40:10|20968.79|20848.79|20971.53|20851.53|20971.53|20851.53|20968.79|20848.79|10
1630233620000|2021-08-29 10:40:20|20971.55|20851.55|20971.35|20851.35|20971.57|20851.57|20970.44|20850.44|10
1630233630000|2021-08-29 10:40:30|20970.08|20850.08|20966.74|20846.74|20970.08|20850.08|20966.74|20846.74|10
1630233640000|2021-08-29 10:40:40|20966.5|20846.5|20966.25|20846.25|20967.23|20847.23|20966.25|20846.25|10
1630233650000|2021-08-29 10:40:50|20966.07|20846.07|20964.2|20844.2|20966.17|20846.17|20964.2|20844.2|10
1630233660000|2021-08-29 10:41:00|20964.08|20844.08|20963.1|20843.1|20964.08|20844.08|20962.97|20842.97|9
1630233670000|2021-08-29 10:41:10|20963.7|20843.7|20958.12|20838.12|20963.7|20843.7|20958.12|20838.12|10
1630233680000|2021-08-29 10:41:20|20956.93|20836.93|20954.45|20834.45|20956.93|20836.93|20954.45|20834.45|10
1630233690000|2021-08-29 10:41:30|20954.74|20834.74|20956.55|20836.55|20956.65|20836.65|20954.44|20834.44|9
1630233700000|2021-08-29 10:41:40|20956.78|20836.78|20955.72|20835.72|20957.19|20837.19|20955.67|20835.67|9
1630233710000|2021-08-29 10:41:50|20955.48|20835.48|20958.28|20838.28|20959.24|20839.24|20955.48|20835.48|8
1630233720000|2021-08-29 10:42:00|20958.32|20838.32|20961.24|20841.24|20961.24|20841.24|20957.55|20837.55|9
1630233730000|2021-08-29 10:42:10|20961.15|20841.15|20964.92|20844.92|20964.92|20844.92|20961.15|20841.15|9
1630233740000|2021-08-29 10:42:20|20965.9|20845.9|20968.15|20848.15|20968.15|20848.15|20965.31|20845.31|9
1630233750000|2021-08-29 10:42:30|20968.22|20848.22|20968.87|20848.87|20968.9|20848.9|20967.41|20847.41|10
1630233760000|2021-08-29 10:42:40|20968.95|20848.95|20969.05|20849.05|20969.34|20849.34|20968.25|20848.25|9
1630233770000|2021-08-29 10:42:50|20969.13|20849.13|20969.41|20849.41|20969.41|20849.41|20968.51|20848.51|10
1630233780000|2021-08-29 10:43:00|20969.98|20849.98|20971.25|20851.25|20971.68|20851.68|20969.94|20849.94|10
1630233790000|2021-08-29 10:43:10|20971.15|20851.15|20971.81|20851.81|20971.87|20851.87|20971.12|20851.12|9
1630233800000|2021-08-29 10:43:20|20972.02|20852.02|20973.78|20853.78|20973.78|20853.78|20971.54|20851.54|10
1630233810000|2021-08-29 10:43:30|20973.74|20853.74|20977.4|20857.4|20977.6|20857.6|20973.74|20853.74|10
1630233820000|2021-08-29 10:43:40|20977.57|20857.57|20979.22|20859.22|20979.22|20859.22|20977.35|20857.35|10
1630233830000|2021-08-29 10:43:50|20979.7|20859.7|20982.61|20862.61|20982.61|20862.61|20979.7|20859.7|10
1630233840000|2021-08-29 10:44:00|20982.45|20862.45|20983.87|20863.87|20983.87|20863.87|20982.18|20862.18|9
1630233850000|2021-08-29 10:44:10|20982.61|20862.61|20984.54|20864.54|20984.54|20864.54|20982.4|20862.4|10
1630233860000|2021-08-29 10:44:20|20984.53|20864.53|20985.27|20865.27|20985.27|20865.27|20984.53|20864.53|8
1630233870000|2021-08-29 10:44:30|20983.75|20863.75|20983.85|20863.85|20984.44|20864.44|20983.36|20863.36|10
1630233880000|2021-08-29 10:44:40|20983.73|20863.73|20984.09|20864.09|20984.16|20864.16|20983.35|20863.35|9
1630233890000|2021-08-29 10:44:50|20983.84|20863.84|20984.15|20864.15|20985.74|20865.74|20983.84|20863.84|10
1630233900000|2021-08-29 10:45:00|20984.28|20864.28|20986.9|20866.9|20986.9|20866.9|20984.28|20864.28|10
1630233910000|2021-08-29 10:45:10|20986.48|20866.48|20989.68|20869.68|20989.96|20869.96|20986.48|20866.48|10
1630233920000|2021-08-29 10:45:20|20990.32|20870.32|20995.29|20875.29|20995.35|20875.35|20990.32|20870.32|10
1630233930000|2021-08-29 10:45:30|20996.31|20876.31|20997.87|20877.87|20997.87|20877.87|20995.22|20875.22|10
1630233940000|2021-08-29 10:45:40|20997.91|20877.91|21001.84|20881.84|21002.49|20882.49|20997.91|20877.91|9
1630233950000|2021-08-29 10:45:50|21002.8|20882.8|21002.97|20882.97|21003.04|20883.04|21001.68|20881.68|9
1630233960000|2021-08-29 10:46:00|21002.96|20882.96|21005.11|20885.11|21005.47|20885.47|21002.29|20882.29|10
1630233970000|2021-08-29 10:46:10|21004.51|20884.51|21006.73|20886.73|21007.19|20887.19|21004.51|20884.51|10
1630233980000|2021-08-29 10:46:20|21006.72|20886.72|21005.69|20885.69|21006.72|20886.72|21005.07|20885.07|10
1630233990000|2021-08-29 10:46:30|21005.56|20885.56|21006.09|20886.09|21006.1|20886.1|21005.4|20885.4|10
1630234000000|2021-08-29 10:46:40|21007.42|20887.42|21010.39|20890.39|21010.97|20890.97|21007.42|20887.42|10
1630234010000|2021-08-29 10:46:50|21010.26|20890.26|21012.11|20892.11|21012.11|20892.11|21010.26|20890.26|10
1630234020000|2021-08-29 10:47:00|21012.32|20892.32|21011.27|20891.27|21013.32|20893.32|21011.27|20891.27|10
1630234030000|2021-08-29 10:47:10|21010.4|20890.4|21012.07|20892.07|21012.56|20892.56|21010.4|20890.4|10
1630234040000|2021-08-29 10:47:20|21012.45|20892.45|21010.71|20890.71|21012.45|20892.45|21010.71|20890.71|10
1630234050000|2021-08-29 10:47:30|21011.33|20891.33|21006.1|20886.1|21011.33|20891.33|21006|20886|10
1630234060000|2021-08-29 10:47:40|21006.62|20886.62|21007.03|20887.03|21007.26|20887.26|21006.57|20886.57|10
1630234070000|2021-08-29 10:47:50|21006.88|20886.88|21007.05|20887.05|21007.28|20887.28|21006.48|20886.48|9
1630234080000|2021-08-29 10:48:00|21006.6|20886.6|21010.48|20890.48|21010.48|20890.48|21006.22|20886.22|9
1630234090000|2021-08-29 10:48:10|21010.89|20890.89|21010.82|20890.82|21011.9|20891.9|21010.65|20890.65|10
1630234100000|2021-08-29 10:48:20|21010.83|20890.83|21011.54|20891.54|21012.96|20892.96|21010.83|20890.83|10
1630234110000|2021-08-29 10:48:30|21011.7|20891.7|21016.42|20896.42|21017.62|20897.62|21011.7|20891.7|10
1630234120000|2021-08-29 10:48:40|21016.13|20896.13|21018.6|20898.6|21018.6|20898.6|21016.08|20896.08|10
1630234130000|2021-08-29 10:48:50|21018.92|20898.92|21021.02|20901.02|21021.07|20901.07|21018.92|20898.92|10
1630234140000|2021-08-29 10:49:00|21020.69|20900.69|21022.56|20902.56|21023.99|20903.99|21020.69|20900.69|10
1630234150000|2021-08-29 10:49:10|21022.66|20902.66|21024.12|20904.12|21024.12|20904.12|21022.06|20902.06|9
1630234160000|2021-08-29 10:49:20|21024.42|20904.42|21025.58|20905.58|21025.62|20905.62|21024.11|20904.11|10
1630234170000|2021-08-29 10:49:30|21025.89|20905.89|21030.71|20910.71|21030.71|20910.71|21025.89|20905.89|10
1630234180000|2021-08-29 10:49:40|21032.23|20912.23|21037.74|20917.74|21037.74|20917.74|21032.23|20912.23|10
1630234190000|2021-08-29 10:49:50|21037.95|20917.95|21041.24|20921.24|21041.24|20921.24|21037.74|20917.74|9
1630234200000|2021-08-29 10:50:00|21040.53|20920.53|21039.69|20919.69|21040.66|20920.66|21038.15|20918.15|9
1630234210000|2021-08-29 10:50:10|21039.71|20919.71|21040.7|20920.7|21040.83|20920.83|21039.71|20919.71|10
1630234220000|2021-08-29 10:50:20|21040.72|20920.72|21039.6|20919.6|21041.02|20921.02|21038.85|20918.85|10
1630234230000|2021-08-29 10:50:30|21040.97|20920.97|21046.68|20926.68|21046.68|20926.68|21040.79|20920.79|10
1630234240000|2021-08-29 10:50:40|21047.54|20927.54|21051.07|20931.07|21051.07|20931.07|21046.75|20926.75|10
1630234250000|2021-08-29 10:50:50|21050.81|20930.81|21048.98|20928.98|21051.03|20931.03|21048.98|20928.98|9
1630234260000|2021-08-29 10:51:00|21048.85|20928.85|21049.77|20929.77|21049.77|20929.77|21048.85|20928.85|10
1630234270000|2021-08-29 10:51:10|21051.17|20931.17|21050.21|20930.21|21051.17|20931.17|21049.21|20929.21|10
1630234280000|2021-08-29 10:51:20|21051.69|20931.69|21047.54|20927.54|21051.69|20931.69|21047.09|20927.09|10
1630234290000|2021-08-29 10:51:30|21047.18|20927.18|21050.71|20930.71|21050.71|20930.71|21046.59|20926.59|8
1630234300000|2021-08-29 10:51:40|21050.47|20930.47|21051.18|20931.18|21051.88|20931.88|21050.47|20930.47|10
1630234310000|2021-08-29 10:51:50|21050.23|20930.23|21047.44|20927.44|21050.23|20930.23|21047.44|20927.44|10
1630234320000|2021-08-29 10:52:00|21047.86|20927.86|21046.64|20926.64|21047.86|20927.86|21045.46|20925.46|10
1630234330000|2021-08-29 10:52:10|21046.77|20926.77|21044.74|20924.74|21046.77|20926.77|21044.74|20924.74|8
1630234340000|2021-08-29 10:52:20|21045.48|20925.48|21044.93|20924.93|21045.64|20925.64|21044.93|20924.93|8
1630234350000|2021-08-29 10:52:30|21045.12|20925.12|21045.19|20925.19|21045.19|20925.19|21044.36|20924.36|9
1630234360000|2021-08-29 10:52:40|21044.23|20924.23|21042.12|20922.12|21044.89|20924.89|21042.12|20922.12|7
1630234370000|2021-08-29 10:52:50|21042.29|20922.29|21042.33|20922.33|21042.73|20922.73|21041.55|20921.55|10
1630234380000|2021-08-29 10:53:00|21042.43|20922.43|21041.85|20921.85|21043.2|20923.2|21041.85|20921.85|10
1630234390000|2021-08-29 10:53:10|21041.75|20921.75|21039.43|20919.43|21041.75|20921.75|21039.43|20919.43|10
1630234400000|2021-08-29 10:53:20|21039.36|20919.36|21039.72|20919.72|21040.48|20920.48|21039.36|20919.36|10
1630234410000|2021-08-29 10:53:30|21039.62|20919.62|21038.87|20918.87|21040.05|20920.05|21038.69|20918.69|10
1630234420000|2021-08-29 10:53:40|21040.42|20920.42|21037.23|20917.23|21040.42|20920.42|21036.42|20916.42|10
1630234430000|2021-08-29 10:53:50|21037.25|20917.25|21036.87|20916.87|21037.26|20917.26|21036.71|20916.71|8
1630234440000|2021-08-29 10:54:00|21037.09|20917.09|21037.96|20917.96|21037.96|20917.96|21037.09|20917.09|9
1630234450000|2021-08-29 10:54:10|21038.18|20918.18|21036.62|20916.62|21038.18|20918.18|21036.23|20916.23|10
1630234460000|2021-08-29 10:54:20|21037.97|20917.97|21037.25|20917.25|21037.97|20917.97|21035.94|20915.94|10
1630234470000|2021-08-29 10:54:30|21037.24|20917.24|21037.42|20917.42|21037.84|20917.84|21036.24|20916.24|9
1630234480000|2021-08-29 10:54:40|21037.19|20917.19|21036.38|20916.38|21037.19|20917.19|21035.71|20915.71|10
1630234490000|2021-08-29 10:54:50|21036.2|20916.2|21034.35|20914.35|21037.19|20917.19|21034.35|20914.35|10
1630234500000|2021-08-29 10:55:00|21033.4|20913.4|21030.03|20910.03|21033.41|20913.41|21030.03|20910.03|9
1630234510000|2021-08-29 10:55:10|21029.62|20909.62|21028.39|20908.39|21029.71|20909.71|21028.39|20908.39|10
1630234520000|2021-08-29 10:55:20|21028.25|20908.25|21026.85|20906.85|21028.66|20908.66|21026.85|20906.85|9
1630234530000|2021-08-29 10:55:30|21026.8|20906.8|21026.22|20906.22|21026.8|20906.8|21026.2|20906.2|10
1630234540000|2021-08-29 10:55:40|21026.15|20906.15|21026.9|20906.9|21026.9|20906.9|21025.62|20905.62|10
1630234550000|2021-08-29 10:55:50|21027.02|20907.02|21029.02|20909.02|21029.02|20909.02|21026.51|20906.51|8
1630234560000|2021-08-29 10:56:00|21028.81|20908.81|21026.85|20906.85|21029.31|20909.31|21026.85|20906.85|10
1630234570000|2021-08-29 10:56:10|21027.34|20907.34|21028.24|20908.24|21028.53|20908.53|21026.98|20906.98|10
1630234580000|2021-08-29 10:56:20|21027.77|20907.77|21027.1|20907.1|21028.07|20908.07|21026.51|20906.51|10
1630234590000|2021-08-29 10:56:30|21027.67|20907.67|21026.4|20906.4|21027.85|20907.85|21026.13|20906.13|10
1630234600000|2021-08-29 10:56:40|21026.52|20906.52|21027.46|20907.46|21028.31|20908.31|21026.52|20906.52|10
1630234610000|2021-08-29 10:56:50|21027.36|20907.36|21027.77|20907.77|21028.21|20908.21|21027.27|20907.27|10
1630234620000|2021-08-29 10:57:00|21027.75|20907.75|21026.71|20906.71|21027.75|20907.75|21026.4|20906.4|9
1630234630000|2021-08-29 10:57:10|21028.13|20908.13|21028.71|20908.71|21029.01|20909.01|21028.1|20908.1|10
1630234640000|2021-08-29 10:57:20|21027.89|20907.89|21025.78|20905.78|21028.05|20908.05|21025.78|20905.78|9
1630234650000|2021-08-29 10:57:30|21025.48|20905.48|21024.7|20904.7|21025.48|20905.48|21024.68|20904.68|10
1630234660000|2021-08-29 10:57:40|21024.63|20904.63|21024.75|20904.75|21024.75|20904.75|21023.87|20903.87|9
1630234670000|2021-08-29 10:57:50|21024.33|20904.33|21024.16|20904.16|21024.33|20904.33|21024.04|20904.04|7
1630234680000|2021-08-29 10:58:00|21024.22|20904.22|21023.7|20903.7|21024.23|20904.23|21023.7|20903.7|10
1630234690000|2021-08-29 10:58:10|21023.94|20903.94|21023.78|20903.78|21023.98|20903.98|21023.49|20903.49|8
1630234700000|2021-08-29 10:58:20|21023.99|20903.99|21022.14|20902.14|21023.99|20903.99|21022.1|20902.1|8
1630234710000|2021-08-29 10:58:30|21022.31|20902.31|21022.98|20902.98|21022.98|20902.98|21022.25|20902.25|9
1630234720000|2021-08-29 10:58:40|21022.93|20902.93|21023.48|20903.48|21025.12|20905.12|21022.93|20902.93|9
1630234730000|2021-08-29 10:58:50|21023.54|20903.54|21025.82|20905.82|21025.88|20905.88|21023.54|20903.54|8
1630234740000|2021-08-29 10:59:00|21025.72|20905.72|21026.74|20906.74|21026.74|20906.74|21025.72|20905.72|10
1630234750000|2021-08-29 10:59:10|21026.76|20906.76|21026.63|20906.63|21027.28|20907.28|21026.43|20906.43|10
1630234760000|2021-08-29 10:59:20|21026.75|20906.75|21028.63|20908.63|21028.63|20908.63|21026.75|20906.75|10
1630234770000|2021-08-29 10:59:30|21028.08|20908.08|21025.38|20905.38|21028.35|20908.35|21025.38|20905.38|10
1630234780000|2021-08-29 10:59:40|21025.03|20905.03|21027.8|20907.8|21027.8|20907.8|21024.95|20904.95|9
1630234790000|2021-08-29 10:59:50|21027.64|20907.64|21028.21|20908.21|21028.38|20908.38|21027.64|20907.64|9
1630234800000|2021-08-29 11:00:00|21027.98|20907.98|21029.1|20909.1|21029.1|20909.1|21027.65|20907.65|10
1630234810000|2021-08-29 11:00:10|21029.04|20909.04|21028.2|20908.2|21029.2|20909.2|21027.79|20907.79|9
1630234820000|2021-08-29 11:00:20|21028.08|20908.08|21029.44|20909.44|21029.44|20909.44|21027.62|20907.62|10
1630234830000|2021-08-29 11:00:30|21029.67|20909.67|21029.49|20909.49|21029.68|20909.68|21029.31|20909.31|10
1630234840000|2021-08-29 11:00:40|21030.88|20910.88|21033.69|20913.69|21034|20914|21030.88|20910.88|10
1630234850000|2021-08-29 11:00:50|21033.41|20913.41|21034.9|20914.9|21034.9|20914.9|21033.29|20913.29|10
1630234860000|2021-08-29 11:01:00|21035.78|20915.78|21036.41|20916.41|21036.42|20916.42|21035.78|20915.78|9
1630234870000|2021-08-29 11:01:10|21036.03|20916.03|21038.43|20918.43|21038.43|20918.43|21035.99|20915.99|9
1630234880000|2021-08-29 11:01:20|21040.33|20920.33|21041.52|20921.52|21041.52|20921.52|21040.21|20920.21|9
1630234890000|2021-08-29 11:01:30|21041.58|20921.58|21043.64|20923.64|21044.45|20924.45|21041.27|20921.27|10
1630234900000|2021-08-29 11:01:40|21043.92|20923.92|21046.16|20926.16|21046.16|20926.16|21043.92|20923.92|9
1630234910000|2021-08-29 11:01:50|21045.98|20925.98|21051.01|20931.01|21051.01|20931.01|21044.74|20924.74|10
1630234920000|2021-08-29 11:02:00|21053.66|20933.66|21058.48|20938.48|21058.48|20938.48|21053.66|20933.66|10
1630234930000|2021-08-29 11:02:10|21059.51|20939.51|21061.04|20941.04|21061.36|20941.36|21057.81|20937.81|9
1630234940000|2021-08-29 11:02:20|21059.08|20939.08|21059.78|20939.78|21061.11|20941.11|21058.25|20938.25|10
1630234950000|2021-08-29 11:02:30|21059.31|20939.31|21057.07|20937.07|21059.34|20939.34|21056.79|20936.79|10
1630234960000|2021-08-29 11:02:40|21055.98|20935.98|21053.23|20933.23|21056.08|20936.08|21053.14|20933.14|10
1630234970000|2021-08-29 11:02:50|21053.17|20933.17|21051.18|20931.18|21053.17|20933.17|21051.1|20931.1|9
1630234980000|2021-08-29 11:03:00|21050.97|20930.97|21047.79|20927.79|21050.97|20930.97|21047.79|20927.79|9
1630234990000|2021-08-29 11:03:10|21047.62|20927.62|21048.98|20928.98|21049.11|20929.11|21047.38|20927.38|10
1630235000000|2021-08-29 11:03:20|21048.56|20928.56|21048.43|20928.43|21049.63|20929.63|21048.43|20928.43|10
1630235010000|2021-08-29 11:03:30|21048.51|20928.51|21046.68|20926.68|21048.51|20928.51|21046.68|20926.68|10
1630235020000|2021-08-29 11:03:40|21046.43|20926.43|21045.87|20925.87|21046.43|20926.43|21045.17|20925.17|10
1630235030000|2021-08-29 11:03:50|21046.17|20926.17|21045.87|20925.87|21046.38|20926.38|21045.87|20925.87|10
1630235040000|2021-08-29 11:04:00|21045.96|20925.96|21048.57|20928.57|21048.57|20928.57|21045.96|20925.96|10
1630235050000|2021-08-29 11:04:10|21048.69|20928.69|21044.69|20924.69|21049.04|20929.04|21044.69|20924.69|10
1630235060000|2021-08-29 11:04:20|21044.31|20924.31|21046.22|20926.22|21046.22|20926.22|21044.31|20924.31|10
1630235070000|2021-08-29 11:04:30|21046.23|20926.23|21047.47|20927.47|21047.47|20927.47|21046.23|20926.23|10
1630235080000|2021-08-29 11:04:40|21046.96|20926.96|21048.08|20928.08|21048.18|20928.18|21046.72|20926.72|8
1630235090000|2021-08-29 11:04:50|21047.13|20927.13|21046.19|20926.19|21047.13|20927.13|21045.64|20925.64|9
1630235100000|2021-08-29 11:05:00|21045.85|20925.85|21044.58|20924.58|21046.44|20926.44|21043.55|20923.55|9
1630235110000|2021-08-29 11:05:10|21044.17|20924.17|21042.89|20922.89|21044.76|20924.76|21042.89|20922.89|8
1630235120000|2021-08-29 11:05:20|21042.8|20922.8|21039.42|20919.42|21042.8|20922.8|21039.13|20919.13|9
1630235130000|2021-08-29 11:05:30|21040.05|20920.05|21042.06|20922.06|21042.55|20922.55|21040.05|20920.05|10
1630235140000|2021-08-29 11:05:40|21041.74|20921.74|21042.73|20922.73|21043.05|20923.05|21041.74|20921.74|9
1630235150000|2021-08-29 11:05:50|21042.65|20922.65|21038.82|20918.82|21042.65|20922.65|21038.82|20918.82|10
1630235160000|2021-08-29 11:06:00|21038.39|20918.39|21034.28|20914.28|21038.39|20918.39|21034.28|20914.28|10
1630235170000|2021-08-29 11:06:10|21034.4|20914.4|21034.29|20914.29|21035.78|20915.78|21033.96|20913.96|10
1630235180000|2021-08-29 11:06:20|21034.02|20914.02|21034.74|20914.74|21034.74|20914.74|21033.62|20913.62|10
1630235190000|2021-08-29 11:06:30|21035.63|20915.63|21037.98|20917.98|21037.98|20917.98|21035.53|20915.53|9
1630235200000|2021-08-29 11:06:40|21036.61|20916.61|21033.28|20913.28|21036.61|20916.61|21033.28|20913.28|10
1630235210000|2021-08-29 11:06:50|21033.55|20913.55|21034.99|20914.99|21035.44|20915.44|21033.55|20913.55|10
1630235220000|2021-08-29 11:07:00|21034.98|20914.98|21033.27|20913.27|21034.98|20914.98|21033.27|20913.27|9
1630235230000|2021-08-29 11:07:10|21033.29|20913.29|21039.74|20919.74|21039.74|20919.74|21033.27|20913.27|10
1630235240000|2021-08-29 11:07:20|21039.73|20919.73|21042.23|20922.23|21042.23|20922.23|21039.73|20919.73|10
1630235250000|2021-08-29 11:07:30|21042.16|20922.16|21044.94|20924.94|21045.2|20925.2|21041.98|20921.98|10
1630235260000|2021-08-29 11:07:40|21045.01|20925.01|21044.7|20924.7|21045.01|20925.01|21044.24|20924.24|10
1630235270000|2021-08-29 11:07:50|21044.79|20924.79|21043.77|20923.77|21044.79|20924.79|21043.69|20923.69|10
1630235280000|2021-08-29 11:08:00|21044.41|20924.41|21044.35|20924.35|21044.83|20924.83|21044.23|20924.23|10
1630235290000|2021-08-29 11:08:10|21044.27|20924.27|21044.3|20924.3|21044.89|20924.89|21044.21|20924.21|8
1630235300000|2021-08-29 11:08:20|21044.38|20924.38|21042.65|20922.65|21044.44|20924.44|21042.65|20922.65|10
1630235310000|2021-08-29 11:08:30|21043.08|20923.08|21042.12|20922.12|21043.08|20923.08|21042.09|20922.09|8
1630235320000|2021-08-29 11:08:40|21042.01|20922.01|21040.97|20920.97|21042.1|20922.1|21040.97|20920.97|10
1630235330000|2021-08-29 11:08:50|21041.38|20921.38|21043.05|20923.05|21043.1|20923.1|21041.38|20921.38|9
1630235340000|2021-08-29 11:09:00|21043.63|20923.63|21042.53|20922.53|21043.63|20923.63|21042.46|20922.46|9
1630235350000|2021-08-29 11:09:10|21042.06|20922.06|21040.71|20920.71|21042.06|20922.06|21040.71|20920.71|9
1630235360000|2021-08-29 11:09:20|21040.98|20920.98|21042.05|20922.05|21042.08|20922.08|21040.98|20920.98|7
1630235370000|2021-08-29 11:09:30|21041.9|20921.9|21044.12|20924.12|21044.12|20924.12|21041.9|20921.9|10
1630235380000|2021-08-29 11:09:40|21044.02|20924.02|21041.71|20921.71|21044.02|20924.02|21041.37|20921.37|9
1630235390000|2021-08-29 11:09:50|21041.5|20921.5|21041.73|20921.73|21041.91|20921.91|21041.5|20921.5|10
1630235400000|2021-08-29 11:10:00|21041.63|20921.63|21042.12|20922.12|21043.41|20923.41|21041.63|20921.63|9
1630235410000|2021-08-29 11:10:10|21041.84|20921.84|21042.49|20922.49|21042.66|20922.66|21041.84|20921.84|8
1630235420000|2021-08-29 11:10:20|21042.65|20922.65|21042.3|20922.3|21042.96|20922.96|21042.3|20922.3|10
1630235430000|2021-08-29 11:10:30|21042.56|20922.56|21043.02|20923.02|21043.02|20923.02|21042.53|20922.53|8
1630235440000|2021-08-29 11:10:40|21043.16|20923.16|21043.7|20923.7|21043.82|20923.82|21043.13|20923.13|10
1630235450000|2021-08-29 11:10:50|21043.48|20923.48|21042.95|20922.95|21043.48|20923.48|21042.67|20922.67|10
1630235460000|2021-08-29 11:11:00|21043.39|20923.39|21043.07|20923.07|21044.34|20924.34|21043.06|20923.06|6
1630235470000|2021-08-29 11:11:10|21044.29|20924.29|21047.62|20927.62|21048.12|20928.12|21044.29|20924.29|10
1630235480000|2021-08-29 11:11:20|21050.89|20930.89|21053.48|20933.48|21053.48|20933.48|21050.42|20930.42|10
1630235490000|2021-08-29 11:11:30|21055.22|20935.22|21056.13|20936.13|21056.13|20936.13|21053.62|20933.62|9
1630235500000|2021-08-29 11:11:40|21055.73|20935.73|21056.97|20936.97|21056.97|20936.97|21055.15|20935.15|9
1630235510000|2021-08-29 11:11:50|21056.87|20936.87|21057.23|20937.23|21060.71|20940.71|21056.87|20936.87|10
1630235520000|2021-08-29 11:12:00|21057.37|20937.37|21056.28|20936.28|21057.71|20937.71|21056.28|20936.28|9
1630235530000|2021-08-29 11:12:10|21056.15|20936.15|21054.76|20934.76|21056.65|20936.65|21054.76|20934.76|8
1630235540000|2021-08-29 11:12:20|21050.84|20930.84|21048.46|20928.46|21052.57|20932.57|21048.46|20928.46|10
1630235550000|2021-08-29 11:12:30|21048.62|20928.62|21047.36|20927.36|21048.62|20928.62|21047.14|20927.14|10
1630235560000|2021-08-29 11:12:40|21047.26|20927.26|21045.19|20925.19|21047.26|20927.26|21044.68|20924.68|9
1630235570000|2021-08-29 11:12:50|21045.13|20925.13|21037.9|20917.9|21045.13|20925.13|21037.9|20917.9|9
1630235580000|2021-08-29 11:13:00|21036.5|20916.5|21037.23|20917.23|21038.27|20918.27|21036.22|20916.22|10
1630235590000|2021-08-29 11:13:10|21037.75|20917.75|21041.13|20921.13|21041.13|20921.13|21037.75|20917.75|10
1630235600000|2021-08-29 11:13:20|21041.1|20921.1|21041.83|20921.83|21042.52|20922.52|21041.08|20921.08|10
1630235610000|2021-08-29 11:13:30|21041.53|20921.53|21039.83|20919.83|21041.53|20921.53|21039.83|20919.83|9
1630235620000|2021-08-29 11:13:40|21039.66|20919.66|21037.91|20917.91|21039.99|20919.99|21037.91|20917.91|10
1630235630000|2021-08-29 11:13:50|21038.03|20918.03|21035.27|20915.27|21038.03|20918.03|21035.27|20915.27|10
1630235640000|2021-08-29 11:14:00|21034.84|20914.84|21032.99|20912.99|21034.84|20914.84|21032.99|20912.99|10
1630235650000|2021-08-29 11:14:10|21032.54|20912.54|21031.37|20911.37|21032.56|20912.56|21031.34|20911.34|10
1630235660000|2021-08-29 11:14:20|21031.62|20911.62|21029.23|20909.23|21031.81|20911.81|21029.23|20909.23|10
1630235670000|2021-08-29 11:14:30|21028.76|20908.76|21024.03|20904.03|21028.76|20908.76|21023.64|20903.64|10
1630235680000|2021-08-29 11:14:40|21024.29|20904.29|21022.33|20902.33|21024.48|20904.48|21020.21|20900.21|9
1630235690000|2021-08-29 11:14:50|21022.44|20902.44|21021.88|20901.88|21022.52|20902.52|21021.88|20901.88|10
1630235700000|2021-08-29 11:15:00|21022.13|20902.13|21021.86|20901.86|21022.29|20902.29|21021.86|20901.86|10
1630235710000|2021-08-29 11:15:10|21022.05|20902.05|21024.22|20904.22|21024.22|20904.22|21021.88|20901.88|10
1630235720000|2021-08-29 11:15:20|21024.18|20904.18|21022.16|20902.16|21024.18|20904.18|21021.92|20901.92|10
1630235730000|2021-08-29 11:15:30|21022.49|20902.49|21024.64|20904.64|21025.54|20905.54|21022.49|20902.49|10
1630235740000|2021-08-29 11:15:40|21024.31|20904.31|21018.46|20898.46|21024.31|20904.31|21018.46|20898.46|10
1630235750000|2021-08-29 11:15:50|21017.79|20897.79|21012.12|20892.12|21017.89|20897.89|21012.12|20892.12|10
1630235760000|2021-08-29 11:16:00|21011.69|20891.69|21004.63|20884.63|21011.69|20891.69|21004.63|20884.63|10
1630235770000|2021-08-29 11:16:10|21004.25|20884.25|21000.39|20880.39|21004.25|20884.25|20998.21|20878.21|10
1630235780000|2021-08-29 11:16:20|20999.91|20879.91|21003.44|20883.44|21003.44|20883.44|20999.91|20879.91|10
1630235790000|2021-08-29 11:16:30|21003.73|20883.73|21004.16|20884.16|21004.93|20884.93|21002.9|20882.9|10
1630235800000|2021-08-29 11:16:40|21004.19|20884.19|21001.16|20881.16|21004.19|20884.19|21001.16|20881.16|10
1630235810000|2021-08-29 11:16:50|21001.2|20881.2|20998.7|20878.7|21001.33|20881.33|20998.03|20878.03|10
1630235820000|2021-08-29 11:17:00|20998.6|20878.6|20995.63|20875.63|20998.6|20878.6|20995.63|20875.63|10
1630235830000|2021-08-29 11:17:10|20995.4|20875.4|20996.22|20876.22|20996.38|20876.38|20995.02|20875.02|9
1630235840000|2021-08-29 11:17:20|20995.98|20875.98|20992.45|20872.45|20995.98|20875.98|20992.38|20872.38|10
1630235850000|2021-08-29 11:17:30|20992.1|20872.1|20990.1|20870.1|20992.1|20872.1|20990.1|20870.1|10
1630235860000|2021-08-29 11:17:40|20989.19|20869.19|20982.43|20862.43|20989.19|20869.19|20982.43|20862.43|10
1630235870000|2021-08-29 11:17:50|20981.08|20861.08|20976.5|20856.5|20981.08|20861.08|20976.5|20856.5|10
1630235880000|2021-08-29 11:18:00|20976.18|20856.18|20980.87|20860.87|20980.87|20860.87|20976.06|20856.06|10
1630235890000|2021-08-29 11:18:10|20982.19|20862.19|20988.8|20868.8|20988.8|20868.8|20981.96|20861.96|10
1630235900000|2021-08-29 11:18:20|20988.74|20868.74|20989.4|20869.4|20990.36|20870.36|20988.44|20868.44|10
1630235910000|2021-08-29 11:18:30|20989.59|20869.59|20988.79|20868.79|20990.29|20870.29|20988.28|20868.28|10
1630235920000|2021-08-29 11:18:40|20987.71|20867.71|20985.01|20865.01|20987.71|20867.71|20985.01|20865.01|9
1630235930000|2021-08-29 11:18:50|20985.48|20865.48|20983.87|20863.87|20985.48|20865.48|20983.65|20863.65|10
1630235940000|2021-08-29 11:19:00|20984.28|20864.28|20982.45|20862.45|20984.37|20864.37|20982.45|20862.45|10
1630235950000|2021-08-29 11:19:10|20982.57|20862.57|20978.59|20858.59|20982.57|20862.57|20978.59|20858.59|10
1630235960000|2021-08-29 11:19:20|20979.35|20859.35|20979.69|20859.69|20980.7|20860.7|20979.19|20859.19|10
1630235970000|2021-08-29 11:19:30|20979.6|20859.6|20980.09|20860.09|20980.38|20860.38|20979.49|20859.49|10
1630235980000|2021-08-29 11:19:40|20980|20860|20981.13|20861.13|20981.13|20861.13|20980|20860|10
1630235990000|2021-08-29 11:19:50|20981.64|20861.64|20981.6|20861.6|20982.06|20862.06|20981.33|20861.33|10
1630236000000|2021-08-29 11:20:00|20981.78|20861.78|20981.67|20861.67|20982.41|20862.41|20981.67|20861.67|10
1630236010000|2021-08-29 11:20:10|20982|20862|20986.97|20866.97|20986.97|20866.97|20982|20862|10
1630236020000|2021-08-29 11:20:20|20986.88|20866.88|20990.48|20870.48|20990.48|20870.48|20986.88|20866.88|10
1630236030000|2021-08-29 11:20:30|20991.38|20871.38|20994.75|20874.75|20994.75|20874.75|20991.38|20871.38|10
1630236040000|2021-08-29 11:20:40|20994.94|20874.94|20998.19|20878.19|20998.54|20878.54|20994.94|20874.94|10
1630236050000|2021-08-29 11:20:50|20998.12|20878.12|21000.36|20880.36|21000.47|20880.47|20998.12|20878.12|10
1630236060000|2021-08-29 11:21:00|21000.78|20880.78|21002.26|20882.26|21002.26|20882.26|21000.78|20880.78|10
1630236070000|2021-08-29 11:21:10|21002.16|20882.16|21000.76|20880.76|21002.33|20882.33|21000.58|20880.58|10
1630236080000|2021-08-29 11:21:20|21002.39|20882.39|21003.54|20883.54|21003.54|20883.54|21002|20882|6
1630236090000|2021-08-29 11:21:30|21003.56|20883.56|21003.76|20883.76|21004.93|20884.93|21003.56|20883.56|9
1630236100000|2021-08-29 11:21:40|21003.84|20883.84|21006.99|20886.99|21007.18|20887.18|21003.84|20883.84|9
1630236110000|2021-08-29 11:21:50|21007.13|20887.13|21008.38|20888.38|21008.38|20888.38|21007.13|20887.13|9
1630236120000|2021-08-29 11:22:00|21008.22|20888.22|21007.88|20887.88|21008.22|20888.22|21007.69|20887.69|10
1630236130000|2021-08-29 11:22:10|21008.33|20888.33|21009.95|20889.95|21009.95|20889.95|21008.01|20888.01|9
1630236140000|2021-08-29 11:22:20|21010.02|20890.02|21015.05|20895.05|21015.26|20895.26|21010.02|20890.02|9
1630236150000|2021-08-29 11:22:30|21015.87|20895.87|21026.19|20906.19|21027.62|20907.62|21015.87|20895.87|10
1630236160000|2021-08-29 11:22:40|21026.44|20906.44|21031.63|20911.63|21031.63|20911.63|21026.44|20906.44|10
1630236170000|2021-08-29 11:22:50|21032.15|20912.15|21038.68|20918.68|21038.68|20918.68|21032.15|20912.15|9
1630236180000|2021-08-29 11:23:00|21040.53|20920.53|21042.17|20922.17|21043.08|20923.08|21040.53|20920.53|10
1630236190000|2021-08-29 11:23:10|21042.47|20922.47|21045.64|20925.64|21045.64|20925.64|21042.47|20922.47|10
1630236200000|2021-08-29 11:23:20|21045.93|20925.93|21045.42|20925.42|21046.48|20926.48|21045.35|20925.35|10
1630236210000|2021-08-29 11:23:30|21045.37|20925.37|21043.92|20923.92|21046.06|20926.06|21043.92|20923.92|9
1630236220000|2021-08-29 11:23:40|21042.83|20922.83|21034.79|20914.79|21042.83|20922.83|21034.79|20914.79|9
1630236230000|2021-08-29 11:23:50|21034.41|20914.41|21032.31|20912.31|21034.41|20914.41|21032.3|20912.3|10
1630236240000|2021-08-29 11:24:00|21032.28|20912.28|21029.7|20909.7|21032.78|20912.78|21029.19|20909.19|10
1630236250000|2021-08-29 11:24:10|21029.96|20909.96|21025.39|20905.39|21030.1|20910.1|21025.39|20905.39|10
1630236260000|2021-08-29 11:24:20|21025.13|20905.13|21017.64|20897.64|21025.13|20905.13|21017.61|20897.61|9
1630236270000|2021-08-29 11:24:30|21019.56|20899.56|21025.17|20905.17|21025.17|20905.17|21018.67|20898.67|10
1630236280000|2021-08-29 11:24:40|21025.37|20905.37|21032.01|20912.01|21032.37|20912.37|21025.37|20905.37|10
1630236290000|2021-08-29 11:24:50|21032.24|20912.24|21036.6|20916.6|21036.6|20916.6|21032.17|20912.17|9
1630236300000|2021-08-29 11:25:00|21038.15|20918.15|21036.47|20916.47|21038.57|20918.57|21036.47|20916.47|10
1630236310000|2021-08-29 11:25:10|21035.37|20915.37|21038.41|20918.41|21038.41|20918.41|21035.17|20915.17|9
1630236320000|2021-08-29 11:25:20|21039.06|20919.06|21037.96|20917.96|21039.06|20919.06|21036.5|20916.5|9
1630236330000|2021-08-29 11:25:30|21037.58|20917.58|21032.48|20912.48|21037.58|20917.58|21032.48|20912.48|10
1630236340000|2021-08-29 11:25:40|21032.31|20912.31|21029.16|20909.16|21032.31|20912.31|21029.16|20909.16|9
1630236350000|2021-08-29 11:25:50|21029.25|20909.25|21026.87|20906.87|21029.25|20909.25|21026.87|20906.87|9
1630236360000|2021-08-29 11:26:00|21027.18|20907.18|21023.06|20903.06|21027.18|20907.18|21023.06|20903.06|10
1630236370000|2021-08-29 11:26:10|21023.19|20903.19|21020.53|20900.53|21023.61|20903.61|21020.53|20900.53|10
1630236380000|2021-08-29 11:26:20|21019.28|20899.28|21016.92|20896.92|21019.28|20899.28|21016.63|20896.63|10
1630236390000|2021-08-29 11:26:30|21016.33|20896.33|21015.8|20895.8|21016.67|20896.67|21015.8|20895.8|10
1630236400000|2021-08-29 11:26:40|21015.36|20895.36|21014.83|20894.83|21016.07|20896.07|21014.49|20894.49|9
1630236410000|2021-08-29 11:26:50|21014.69|20894.69|21013.85|20893.85|21014.69|20894.69|21013.65|20893.65|9
1630236420000|2021-08-29 11:27:00|21014.29|20894.29|21012.8|20892.8|21014.47|20894.47|21012.63|20892.63|10
1630236430000|2021-08-29 11:27:10|21012.6|20892.6|21011.03|20891.03|21012.6|20892.6|21009.55|20889.55|10
1630236440000|2021-08-29 11:27:20|21010.55|20890.55|21012.68|20892.68|21013.04|20893.04|21010.47|20890.47|10
1630236450000|2021-08-29 11:27:30|21012.77|20892.77|21010.6|20890.6|21012.77|20892.77|21010.6|20890.6|10
1630236460000|2021-08-29 11:27:40|21010.55|20890.55|21009.62|20889.62|21010.55|20890.55|21009.32|20889.32|10
1630236470000|2021-08-29 11:27:50|21009.6|20889.6|21009.01|20889.01|21009.95|20889.95|21009.01|20889.01|10
1630236480000|2021-08-29 11:28:00|21008.58|20888.58|21007.65|20887.65|21008.58|20888.58|21007.65|20887.65|9
1630236490000|2021-08-29 11:28:10|21007.02|20887.02|21004.2|20884.2|21007.02|20887.02|21004.2|20884.2|10
1630236500000|2021-08-29 11:28:20|21004.11|20884.11|21004.3|20884.3|21004.3|20884.3|21003.27|20883.27|10
1630236510000|2021-08-29 11:28:30|21004.52|20884.52|21003.74|20883.74|21004.71|20884.71|21003.44|20883.44|10
1630236520000|2021-08-29 11:28:40|21004.01|20884.01|21001.55|20881.55|21004.01|20884.01|21001.31|20881.31|10
1630236530000|2021-08-29 11:28:50|21001.53|20881.53|21001.18|20881.18|21002.66|20882.66|20999.84|20879.84|10
1630236540000|2021-08-29 11:29:00|21001.2|20881.2|21003.07|20883.07|21003.07|20883.07|21001.2|20881.2|10
1630236550000|2021-08-29 11:29:10|21003.09|20883.09|21003.59|20883.59|21003.82|20883.82|21003.09|20883.09|9
1630236560000|2021-08-29 11:29:20|21003.67|20883.67|21006.04|20886.04|21006.04|20886.04|21003.67|20883.67|10
1630236570000|2021-08-29 11:29:30|21005.27|20885.27|21006.46|20886.46|21006.46|20886.46|21005.27|20885.27|8
1630236580000|2021-08-29 11:29:40|21006.57|20886.57|21007.21|20887.21|21007.21|20887.21|21005.55|20885.55|9
1630236590000|2021-08-29 11:29:50|21005.99|20885.99|21004.61|20884.61|21005.99|20885.99|21004.48|20884.48|10
1630236600000|2021-08-29 11:30:00|21004.71|20884.71|21003.32|20883.32|21004.71|20884.71|21003.24|20883.24|10
1630236610000|2021-08-29 11:30:10|21003.1|20883.1|20999.34|20879.34|21004.34|20884.34|20999.34|20879.34|10
1630236620000|2021-08-29 11:30:20|20999.07|20879.07|20994.99|20874.99|20999.92|20879.92|20994.99|20874.99|10
1630236630000|2021-08-29 11:30:30|20994.58|20874.58|20987.65|20867.65|20994.58|20874.58|20987.65|20867.65|10
1630236640000|2021-08-29 11:30:40|20987.05|20867.05|20983.05|20863.05|20987.05|20867.05|20983.05|20863.05|10
1630236650000|2021-08-29 11:30:50|20982.78|20862.78|20977.85|20857.85|20982.78|20862.78|20977.85|20857.85|9
1630236660000|2021-08-29 11:31:00|20977.6|20857.6|20969|20849|20977.6|20857.6|20968.87|20848.87|10
1630236670000|2021-08-29 11:31:10|20968.87|20848.87|20969.12|20849.12|20969.8|20849.8|20968.49|20848.49|8
1630236680000|2021-08-29 11:31:20|20968.73|20848.73|20962.1|20842.1|20968.73|20848.73|20962.04|20842.04|10
1630236690000|2021-08-29 11:31:30|20958.42|20838.42|20955.06|20835.06|20958.88|20838.88|20953.98|20833.98|10
1630236700000|2021-08-29 11:31:40|20954.16|20834.16|20950.57|20830.57|20954.16|20834.16|20950.57|20830.57|9
1630236710000|2021-08-29 11:31:50|20950.16|20830.16|20949.35|20829.35|20950.16|20830.16|20947.97|20827.97|10
1630236720000|2021-08-29 11:32:00|20949.25|20829.25|20946.53|20826.53|20949.25|20829.25|20945.37|20825.37|9
1630236730000|2021-08-29 11:32:10|20944.97|20824.97|20946.65|20826.65|20946.77|20826.77|20944.97|20824.97|10
1630236740000|2021-08-29 11:32:20|20946.55|20826.55|20948.01|20828.01|20948.01|20828.01|20946.18|20826.18|9
1630236750000|2021-08-29 11:32:30|20947.52|20827.52|20945.64|20825.64|20947.59|20827.59|20945.63|20825.63|8
1630236760000|2021-08-29 11:32:40|20945.56|20825.56|20945.91|20825.91|20946.73|20826.73|20945.56|20825.56|9
1630236770000|2021-08-29 11:32:50|20945.07|20825.07|20942.71|20822.71|20945.07|20825.07|20942.71|20822.71|10
1630236780000|2021-08-29 11:33:00|20942.83|20822.83|20938.83|20818.83|20942.83|20822.83|20938.75|20818.75|10
1630236790000|2021-08-29 11:33:10|20938.59|20818.59|20930.33|20810.33|20938.59|20818.59|20930.33|20810.33|10
1630236800000|2021-08-29 11:33:20|20930.22|20810.22|20925.22|20805.22|20930.22|20810.22|20925.22|20805.22|10
1630236810000|2021-08-29 11:33:30|20925.72|20805.72|20924.9|20804.9|20928.08|20808.08|20924.69|20804.69|10
1630236820000|2021-08-29 11:33:40|20923.91|20803.91|20920.24|20800.24|20923.97|20803.97|20920.24|20800.24|10
1630236830000|2021-08-29 11:33:50|20919.56|20799.56|20913.64|20793.64|20919.56|20799.56|20913.24|20793.24|10
1630236840000|2021-08-29 11:34:00|20913.55|20793.55|20912.22|20792.22|20913.55|20793.55|20911.11|20791.11|10
1630236850000|2021-08-29 11:34:10|20911.73|20791.73|20917.25|20797.25|20917.25|20797.25|20911.73|20791.73|10
1630236860000|2021-08-29 11:34:20|20917.77|20797.77|20925.02|20805.02|20925.33|20805.33|20917.77|20797.77|10
1630236870000|2021-08-29 11:34:30|20923.96|20803.96|20924.14|20804.14|20924.29|20804.29|20922.3|20802.3|10
1630236880000|2021-08-29 11:34:40|20926|20806|20925.38|20805.38|20926.63|20806.63|20925.38|20805.38|8
1630236890000|2021-08-29 11:34:50|20924.36|20804.36|20920.21|20800.21|20924.36|20804.36|20919.92|20799.92|10
1630236900000|2021-08-29 11:35:00|20920.5|20800.5|20924.18|20804.18|20924.18|20804.18|20920.42|20800.42|10
1630236910000|2021-08-29 11:35:10|20924.33|20804.33|20928.21|20808.21|20928.21|20808.21|20924.23|20804.23|10
1630236920000|2021-08-29 11:35:20|20928.86|20808.86|20934.6|20814.6|20934.6|20814.6|20928.86|20808.86|10
1630236930000|2021-08-29 11:35:30|20934.82|20814.82|20934.98|20814.98|20937.93|20817.93|20934.06|20814.06|9
1630236940000|2021-08-29 11:35:40|20934.32|20814.32|20934.12|20814.12|20934.43|20814.43|20933.39|20813.39|9
1630236950000|2021-08-29 11:35:50|20934.51|20814.51|20935.54|20815.54|20935.54|20815.54|20934.51|20814.51|9
1630236960000|2021-08-29 11:36:00|20935.53|20815.53|20936.67|20816.67|20936.7|20816.7|20935.25|20815.25|10
1630236970000|2021-08-29 11:36:10|20936.94|20816.94|20938.23|20818.23|20938.41|20818.41|20936.94|20816.94|10
1630236980000|2021-08-29 11:36:20|20938.34|20818.34|20937.85|20817.85|20938.34|20818.34|20937.85|20817.85|9
1630236990000|2021-08-29 11:36:30|20937.72|20817.72|20940.62|20820.62|20940.85|20820.85|20937.72|20817.72|10
1630237000000|2021-08-29 11:36:40|20940.81|20820.81|20942.43|20822.43|20942.43|20822.43|20940.81|20820.81|9
1630237010000|2021-08-29 11:36:50|20942.66|20822.66|20941.33|20821.33|20942.66|20822.66|20940.97|20820.97|10
1630237020000|2021-08-29 11:37:00|20941.41|20821.41|20941.68|20821.68|20941.68|20821.68|20939.97|20819.97|10
1630237030000|2021-08-29 11:37:10|20941.82|20821.82|20941.69|20821.69|20942.7|20822.7|20940.74|20820.74|10
1630237040000|2021-08-29 11:37:20|20941.7|20821.7|20943.11|20823.11|20943.49|20823.49|20941.7|20821.7|7
1630237050000|2021-08-29 11:37:30|20943.72|20823.72|20951.6|20831.6|20951.6|20831.6|20943.72|20823.72|9
1630237060000|2021-08-29 11:37:40|20952.58|20832.58|20953.58|20833.58|20953.82|20833.82|20952.57|20832.57|10
1630237070000|2021-08-29 11:37:50|20954.72|20834.72|20953.88|20833.88|20955.12|20835.12|20953.79|20833.79|9
1630237080000|2021-08-29 11:38:00|20953.74|20833.74|20951.81|20831.81|20953.89|20833.89|20951.81|20831.81|7
1630237090000|2021-08-29 11:38:10|20952|20832|20950.75|20830.75|20952|20832|20950.06|20830.06|10
1630237100000|2021-08-29 11:38:20|20951.19|20831.19|20945.42|20825.42|20951.24|20831.24|20945.42|20825.42|10
1630237110000|2021-08-29 11:38:30|20945.33|20825.33|20944.71|20824.71|20946.36|20826.36|20944.65|20824.65|10
1630237120000|2021-08-29 11:38:40|20944.72|20824.72|20945.98|20825.98|20946.46|20826.46|20944.72|20824.72|10
1630237130000|2021-08-29 11:38:50|20945.81|20825.81|20944.5|20824.5|20946.18|20826.18|20944.5|20824.5|10
1630237140000|2021-08-29 11:39:00|20944.59|20824.59|20943.71|20823.71|20944.95|20824.95|20943.71|20823.71|9
1630237150000|2021-08-29 11:39:10|20944.86|20824.86|20947.08|20827.08|20947.08|20827.08|20944.3|20824.3|9
1630237160000|2021-08-29 11:39:20|20947.16|20827.16|20951.34|20831.34|20951.34|20831.34|20947.16|20827.16|10
1630237170000|2021-08-29 11:39:30|20953.05|20833.05|20951.33|20831.33|20953.38|20833.38|20950.9|20830.9|10
1630237180000|2021-08-29 11:39:40|20951.69|20831.69|20950.76|20830.76|20951.84|20831.84|20950.76|20830.76|10
1630237190000|2021-08-29 11:39:50|20950.74|20830.74|20948.8|20828.8|20950.74|20830.74|20948.8|20828.8|9
1630237200000|2021-08-29 11:40:00|20948.59|20828.59|20948.69|20828.69|20948.69|20828.69|20947.36|20827.36|8
1630237210000|2021-08-29 11:40:10|20948.63|20828.63|20950.94|20830.94|20952.09|20832.09|20948.63|20828.63|10
1630237220000|2021-08-29 11:40:20|20951.7|20831.7|20950.55|20830.55|20951.71|20831.71|20950.4|20830.4|10
1630237230000|2021-08-29 11:40:30|20950.54|20830.54|20950.27|20830.27|20950.7|20830.7|20949.74|20829.74|10
1630237240000|2021-08-29 11:40:40|20949.42|20829.42|20948.13|20828.13|20949.57|20829.57|20948.13|20828.13|10
1630237250000|2021-08-29 11:40:50|20948.03|20828.03|20945.28|20825.28|20948.03|20828.03|20945.28|20825.28|9
1630237260000|2021-08-29 11:41:00|20944.95|20824.95|20939.96|20819.96|20944.95|20824.95|20939.96|20819.96|8
1630237270000|2021-08-29 11:41:10|20939.64|20819.64|20935.27|20815.27|20939.69|20819.69|20935.23|20815.23|10
1630237280000|2021-08-29 11:41:20|20935.08|20815.08|20936.02|20816.02|20936.28|20816.28|20935.08|20815.08|9
1630237290000|2021-08-29 11:41:30|20935.59|20815.59|20935.67|20815.67|20937.22|20817.22|20935.59|20815.59|10
1630237300000|2021-08-29 11:41:40|20935.74|20815.74|20932.9|20812.9|20935.99|20815.99|20932.24|20812.24|10
1630237310000|2021-08-29 11:41:50|20932.76|20812.76|20928.27|20808.27|20932.76|20812.76|20928.27|20808.27|7
1630237320000|2021-08-29 11:42:00|20928.7|20808.7|20925.67|20805.67|20928.77|20808.77|20925.67|20805.67|10
1630237330000|2021-08-29 11:42:10|20925.63|20805.63|20923.69|20803.69|20925.74|20805.74|20923.49|20803.49|10
1630237340000|2021-08-29 11:42:20|20923.94|20803.94|20923.29|20803.29|20923.94|20803.94|20921.86|20801.86|10
1630237350000|2021-08-29 11:42:30|20923.51|20803.51|20926.43|20806.43|20928.02|20808.02|20923.51|20803.51|9
1630237360000|2021-08-29 11:42:40|20926.34|20806.34|20926.55|20806.55|20926.82|20806.82|20926.22|20806.22|9
1630237370000|2021-08-29 11:42:50|20926.56|20806.56|20921.98|20801.98|20926.56|20806.56|20921.64|20801.64|10
1630237380000|2021-08-29 11:43:00|20921.97|20801.97|20919.43|20799.43|20921.97|20801.97|20919.25|20799.25|10
1630237390000|2021-08-29 11:43:10|20921.03|20801.03|20919.22|20799.22|20921.04|20801.04|20918.83|20798.83|10
1630237400000|2021-08-29 11:43:20|20919.24|20799.24|20920.65|20800.65|20920.74|20800.74|20919.1|20799.1|9
1630237410000|2021-08-29 11:43:30|20920.85|20800.85|20919.46|20799.46|20920.85|20800.85|20919.46|20799.46|10
1630237420000|2021-08-29 11:43:40|20918.79|20798.79|20916.4|20796.4|20918.79|20798.79|20916.4|20796.4|10
1630237430000|2021-08-29 11:43:50|20916.49|20796.49|20917.43|20797.43|20917.43|20797.43|20916.11|20796.11|8
1630237440000|2021-08-29 11:44:00|20916.71|20796.71|20916.67|20796.67|20917.35|20797.35|20915.16|20795.16|9
1630237450000|2021-08-29 11:44:10|20917.88|20797.88|20917.13|20797.13|20917.88|20797.88|20915.79|20795.79|10
1630237460000|2021-08-29 11:44:20|20917.37|20797.37|20915.39|20795.39|20917.37|20797.37|20914.68|20794.68|9
1630237470000|2021-08-29 11:44:30|20915.24|20795.24|20914.11|20794.11|20915.24|20795.24|20913.98|20793.98|9
1630237480000|2021-08-29 11:44:40|20913.7|20793.7|20911.3|20791.3|20913.7|20793.7|20911.3|20791.3|9
1630237490000|2021-08-29 11:44:50|20912.29|20792.29|20907.86|20787.86|20912.29|20792.29|20907.86|20787.86|10
1630237500000|2021-08-29 11:45:00|20907.58|20787.58|20905.64|20785.64|20908.35|20788.35|20905.64|20785.64|10
1630237510000|2021-08-29 11:45:10|20906|20786|20908.83|20788.83|20908.83|20788.83|20905.5|20785.5|10
1630237520000|2021-08-29 11:45:20|20910.48|20790.48|20916.64|20796.64|20916.64|20796.64|20910.48|20790.48|10
1630237530000|2021-08-29 11:45:30|20916.99|20796.99|20919.88|20799.88|20919.95|20799.95|20916.99|20796.99|10
1630237540000|2021-08-29 11:45:40|20919.78|20799.78|20919.05|20799.05|20919.78|20799.78|20918.13|20798.13|8
1630237550000|2021-08-29 11:45:50|20918.92|20798.92|20918.98|20798.98|20920.47|20800.47|20918.88|20798.88|9
1630237560000|2021-08-29 11:46:00|20919.1|20799.1|20917.58|20797.58|20920.02|20800.02|20917.58|20797.58|10
1630237570000|2021-08-29 11:46:10|20916.99|20796.99|20918.46|20798.46|20918.59|20798.59|20916.99|20796.99|8
1630237580000|2021-08-29 11:46:20|20918.55|20798.55|20915.77|20795.77|20919.08|20799.08|20915.77|20795.77|10
1630237590000|2021-08-29 11:46:30|20915.79|20795.79|20916.41|20796.41|20916.43|20796.43|20915.34|20795.34|10
1630237600000|2021-08-29 11:46:40|20916.05|20796.05|20916.18|20796.18|20916.56|20796.56|20915.88|20795.88|9
1630237610000|2021-08-29 11:46:50|20916.04|20796.04|20913.46|20793.46|20916.04|20796.04|20913.46|20793.46|9
1630237620000|2021-08-29 11:47:00|20913.55|20793.55|20911.9|20791.9|20913.86|20793.86|20911.77|20791.77|10
1630237630000|2021-08-29 11:47:10|20911.55|20791.55|20910.75|20790.75|20912.56|20792.56|20909.92|20789.92|10
1630237640000|2021-08-29 11:47:20|20910.82|20790.82|20896.13|20776.13|20910.82|20790.82|20896.13|20776.13|9
1630237650000|2021-08-29 11:47:30|20893.63|20773.63|20886.48|20766.48|20893.63|20773.63|20886.48|20766.48|9
1630237660000|2021-08-29 11:47:40|20883.93|20763.93|20874.76|20754.76|20884.02|20764.02|20874.76|20754.76|10
1630237670000|2021-08-29 11:47:50|20875.13|20755.13|20877.17|20757.17|20877.64|20757.64|20875.13|20755.13|10
1630237680000|2021-08-29 11:48:00|20878.08|20758.08|20878.34|20758.34|20879.28|20759.28|20877.57|20757.57|10
1630237690000|2021-08-29 11:48:10|20877.25|20757.25|20874.85|20754.85|20877.25|20757.25|20874.85|20754.85|10
1630237700000|2021-08-29 11:48:20|20874.33|20754.33|20872.91|20752.91|20874.33|20754.33|20872.41|20752.41|9
1630237710000|2021-08-29 11:48:30|20873.2|20753.2|20876.41|20756.41|20876.41|20756.41|20873.17|20753.17|10
1630237720000|2021-08-29 11:48:40|20876.48|20756.48|20874.99|20754.99|20877.63|20757.63|20874.19|20754.19|10
1630237730000|2021-08-29 11:48:50|20874.61|20754.61|20875.69|20755.69|20875.69|20755.69|20874.61|20754.61|10
1630237740000|2021-08-29 11:49:00|20875.91|20755.91|20881.73|20761.73|20881.73|20761.73|20875.87|20755.87|10
1630237750000|2021-08-29 11:49:10|20882.59|20762.59|20879.6|20759.6|20883.53|20763.53|20879.6|20759.6|10
1630237760000|2021-08-29 11:49:20|20879.63|20759.63|20878.26|20758.26|20879.77|20759.77|20878.26|20758.26|10
1630237770000|2021-08-29 11:49:30|20877.85|20757.85|20873.57|20753.57|20877.85|20757.85|20873.57|20753.57|9
1630237780000|2021-08-29 11:49:40|20873.12|20753.12|20869.87|20749.87|20873.21|20753.21|20869.87|20749.87|10
1630237790000|2021-08-29 11:49:50|20868.32|20748.32|20863.43|20743.43|20868.32|20748.32|20863.43|20743.43|10
1630237800000|2021-08-29 11:50:00|20862.92|20742.92|20863.3|20743.3|20863.3|20743.3|20862.77|20742.77|10
1630237810000|2021-08-29 11:50:10|20863.31|20743.31|20862.65|20742.65|20863.74|20743.74|20862.48|20742.48|10
1630237820000|2021-08-29 11:50:20|20862.66|20742.66|20858.12|20738.12|20863.07|20743.07|20858.12|20738.12|10
1630237830000|2021-08-29 11:50:30|20858.02|20738.02|20856.36|20736.36|20858.02|20738.02|20856.36|20736.36|10
1630237840000|2021-08-29 11:50:40|20856.23|20736.23|20854.55|20734.55|20856.23|20736.23|20854.41|20734.41|9
1630237850000|2021-08-29 11:50:50|20854.22|20734.22|20849.76|20729.76|20854.22|20734.22|20849.76|20729.76|10
1630237860000|2021-08-29 11:51:00|20847.49|20727.49|20844.55|20724.55|20847.49|20727.49|20842.21|20722.21|10
1630237870000|2021-08-29 11:51:10|20845.5|20725.5|20846.59|20726.59|20846.59|20726.59|20845.5|20725.5|10
1630237880000|2021-08-29 11:51:20|20847.16|20727.16|20847.52|20727.52|20848.82|20728.82|20847.09|20727.09|9
1630237890000|2021-08-29 11:51:30|20847.68|20727.68|20853.06|20733.06|20853.06|20733.06|20847.68|20727.68|10
1630237900000|2021-08-29 11:51:40|20853.08|20733.08|20852.37|20732.37|20853.38|20733.38|20852.37|20732.37|9
1630237910000|2021-08-29 11:51:50|20852.67|20732.67|20850.4|20730.4|20852.67|20732.67|20850.38|20730.38|9
1630237920000|2021-08-29 11:52:00|20849.37|20729.37|20847.56|20727.56|20849.37|20729.37|20846.99|20726.99|10
1630237930000|2021-08-29 11:52:10|20847.59|20727.59|20849.03|20729.03|20849.03|20729.03|20847.15|20727.15|10
1630237940000|2021-08-29 11:52:20|20849.43|20729.43|20848.74|20728.74|20850.15|20730.15|20848.74|20728.74|10
1630237950000|2021-08-29 11:52:30|20848.52|20728.52|20848.57|20728.57|20849.23|20729.23|20848.38|20728.38|10
1630237960000|2021-08-29 11:52:40|20849.13|20729.13|20851.37|20731.37|20853.13|20733.13|20849.13|20729.13|10
1630237970000|2021-08-29 11:52:50|20850.94|20730.94|20856.37|20736.37|20856.37|20736.37|20850.94|20730.94|10
1630237980000|2021-08-29 11:53:00|20856.62|20736.62|20856.69|20736.69|20857.38|20737.38|20856.41|20736.41|10
1630237990000|2021-08-29 11:53:10|20856.35|20736.35|20860.31|20740.31|20860.31|20740.31|20856.35|20736.35|10
1630238000000|2021-08-29 11:53:20|20860.37|20740.37|20866.01|20746.01|20866.05|20746.05|20860.37|20740.37|10
1630238010000|2021-08-29 11:53:30|20867.05|20747.05|20867.49|20747.49|20869.24|20749.24|20867.05|20747.05|10
1630238020000|2021-08-29 11:53:40|20868.01|20748.01|20870.29|20750.29|20870.88|20750.88|20868.01|20748.01|10
1630238030000|2021-08-29 11:53:50|20870.69|20750.69|20872.87|20752.87|20874.25|20754.25|20870.69|20750.69|10
1630238040000|2021-08-29 11:54:00|20872.6|20752.6|20872.66|20752.66|20872.74|20752.74|20871.71|20751.71|10
1630238050000|2021-08-29 11:54:10|20872.52|20752.52|20873.2|20753.2|20873.79|20753.79|20872.52|20752.52|10
1630238060000|2021-08-29 11:54:20|20873.51|20753.51|20871.87|20751.87|20874.16|20754.16|20871.87|20751.87|9
1630238070000|2021-08-29 11:54:30|20871.75|20751.75|20865.75|20745.75|20872.04|20752.04|20865.75|20745.75|10
1630238080000|2021-08-29 11:54:40|20865.17|20745.17|20860.46|20740.46|20865.19|20745.19|20860.46|20740.46|10
1630238090000|2021-08-29 11:54:50|20860.5|20740.5|20859.68|20739.68|20860.5|20740.5|20858.63|20738.63|10
1630238100000|2021-08-29 11:55:00|20860.27|20740.27|20861.08|20741.08|20861.68|20741.68|20860.23|20740.23|10
1630238110000|2021-08-29 11:55:10|20861.19|20741.19|20861.32|20741.32|20861.52|20741.52|20859.53|20739.53|10
1630238120000|2021-08-29 11:55:20|20861.25|20741.25|20859.82|20739.82|20861.73|20741.73|20859.76|20739.76|10
1630238130000|2021-08-29 11:55:30|20859.88|20739.88|20860.96|20740.96|20861|20741|20859.55|20739.55|10
1630238140000|2021-08-29 11:55:40|20861.27|20741.27|20865.78|20745.78|20866.07|20746.07|20861.27|20741.27|10
1630238150000|2021-08-29 11:55:50|20865.87|20745.87|20871.88|20751.88|20871.88|20751.88|20865.65|20745.65|9
1630238160000|2021-08-29 11:56:00|20871.98|20751.98|20876.23|20756.23|20876.23|20756.23|20871.25|20751.25|9
1630238170000|2021-08-29 11:56:10|20876.53|20756.53|20875.19|20755.19|20876.88|20756.88|20875.19|20755.19|10
1630238180000|2021-08-29 11:56:20|20875.15|20755.15|20875.71|20755.71|20876.89|20756.89|20875.15|20755.15|10
1630238190000|2021-08-29 11:56:30|20874.93|20754.93|20869.1|20749.1|20874.93|20754.93|20869.1|20749.1|10
1630238200000|2021-08-29 11:56:40|20869.05|20749.05|20864.53|20744.53|20869.05|20749.05|20864.53|20744.53|10
1630238210000|2021-08-29 11:56:50|20864.67|20744.67|20860.97|20740.97|20864.67|20744.67|20860.97|20740.97|10
1630238220000|2021-08-29 11:57:00|20861.05|20741.05|20858.75|20738.75|20861.08|20741.08|20858.75|20738.75|9
1630238230000|2021-08-29 11:57:10|20860.22|20740.22|20856.84|20736.84|20860.22|20740.22|20856.8|20736.8|9
1630238240000|2021-08-29 11:57:20|20855.48|20735.48|20858.84|20738.84|20858.84|20738.84|20855.41|20735.41|10
1630238250000|2021-08-29 11:57:30|20858.89|20738.89|20860.37|20740.37|20860.93|20740.93|20858.15|20738.15|10
1630238260000|2021-08-29 11:57:40|20860.72|20740.72|20860.02|20740.02|20861.13|20741.13|20860.02|20740.02|9
1630238270000|2021-08-29 11:57:50|20859.96|20739.96|20857.01|20737.01|20860.29|20740.29|20857.01|20737.01|10
1630238280000|2021-08-29 11:58:00|20857.1|20737.1|20856.24|20736.24|20857.1|20737.1|20855.38|20735.38|8
1630238290000|2021-08-29 11:58:10|20856.49|20736.49|20855.81|20735.81|20856.49|20736.49|20855.54|20735.54|10
1630238300000|2021-08-29 11:58:20|20856.49|20736.49|20856.14|20736.14|20858.4|20738.4|20856.14|20736.14|10
1630238310000|2021-08-29 11:58:30|20856.12|20736.12|20853.99|20733.99|20856.12|20736.12|20853.99|20733.99|9
1630238320000|2021-08-29 11:58:40|20851.7|20731.7|20850.72|20730.72|20852.17|20732.17|20850.72|20730.72|10
1630238330000|2021-08-29 11:58:50|20850.49|20730.49|20850.44|20730.44|20850.96|20730.96|20850.32|20730.32|9
1630238340000|2021-08-29 11:59:00|20850.55|20730.55|20850.02|20730.02|20850.55|20730.55|20849.96|20729.96|9
1630238350000|2021-08-29 11:59:10|20851.03|20731.03|20850.24|20730.24|20851.83|20731.83|20850.24|20730.24|10
1630238360000|2021-08-29 11:59:20|20850.18|20730.18|20846.51|20726.51|20850.18|20730.18|20846.51|20726.51|10
1630238370000|2021-08-29 11:59:30|20846.01|20726.01|20845.8|20725.8|20846.32|20726.32|20844.98|20724.98|10
1630238380000|2021-08-29 11:59:40|20846.22|20726.22|20844.68|20724.68|20846.22|20726.22|20844.68|20724.68|9
1630238390000|2021-08-29 11:59:50|20844.7|20724.7|20844.77|20724.77|20845.19|20725.19|20844.7|20724.7|7
1630238400000|2021-08-29 12:00:00|20844.56|20724.56|20839.12|20719.12|20844.76|20724.76|20837.74|20717.74|10
1630238410000|2021-08-29 12:00:10|20838.52|20718.52|20835.49|20715.49|20839.02|20719.02|20834.59|20714.59|10
1630238420000|2021-08-29 12:00:20|20833.97|20713.97|20833.14|20713.14|20833.98|20713.98|20833.14|20713.14|10
1630238430000|2021-08-29 12:00:30|20832.98|20712.98|20830.8|20710.8|20832.98|20712.98|20830.8|20710.8|10
1630238440000|2021-08-29 12:00:40|20829.95|20709.95|20823.42|20703.42|20829.95|20709.95|20823.42|20703.42|10
1630238450000|2021-08-29 12:00:50|20824.15|20704.15|20830.72|20710.72|20830.72|20710.72|20824.15|20704.15|10
1630238460000|2021-08-29 12:01:00|20831.95|20711.95|20842.72|20722.72|20842.72|20722.72|20831.95|20711.95|10
1630238470000|2021-08-29 12:01:10|20843.04|20723.04|20849.65|20729.65|20849.65|20729.65|20843.04|20723.04|10
1630238480000|2021-08-29 12:01:20|20848.26|20728.26|20851.78|20731.78|20851.78|20731.78|20848.26|20728.26|10
1630238490000|2021-08-29 12:01:30|20851.92|20731.92|20860.23|20740.23|20861.33|20741.33|20851.92|20731.92|10
1630238500000|2021-08-29 12:01:40|20860.29|20740.29|20866.51|20746.51|20866.51|20746.51|20860.29|20740.29|10
1630238510000|2021-08-29 12:01:50|20866.31|20746.31|20867.26|20747.26|20867.65|20747.65|20866.31|20746.31|10
1630238520000|2021-08-29 12:02:00|20867.04|20747.04|20867.82|20747.82|20867.82|20747.82|20865.27|20745.27|10
1630238530000|2021-08-29 12:02:10|20868.09|20748.09|20876.85|20756.85|20876.85|20756.85|20867.76|20747.76|10
1630238540000|2021-08-29 12:02:20|20877.42|20757.42|20886.15|20766.15|20886.15|20766.15|20877.42|20757.42|10
1630238550000|2021-08-29 12:02:30|20887.39|20767.39|20892.61|20772.61|20892.61|20772.61|20887.39|20767.39|10
1630238560000|2021-08-29 12:02:40|20895.19|20775.19|20900.14|20780.14|20900.14|20780.14|20895.12|20775.12|10
1630238570000|2021-08-29 12:02:50|20900.22|20780.22|20898.04|20778.04|20900.88|20780.88|20898.04|20778.04|10
1630238580000|2021-08-29 12:03:00|20896.74|20776.74|20890.91|20770.91|20896.74|20776.74|20890.91|20770.91|10
1630238590000|2021-08-29 12:03:10|20892.13|20772.13|20895.18|20775.18|20896.27|20776.27|20892.08|20772.08|10
1630238600000|2021-08-29 12:03:20|20894.85|20774.85|20900.67|20780.67|20900.67|20780.67|20893.97|20773.97|10
1630238610000|2021-08-29 12:03:30|20901.56|20781.56|20906.61|20786.61|20906.61|20786.61|20901.56|20781.56|10
1630238620000|2021-08-29 12:03:40|20906.74|20786.74|20914.52|20794.52|20914.52|20794.52|20906.74|20786.74|10
1630238630000|2021-08-29 12:03:50|20914.97|20794.97|20914.84|20794.84|20915.68|20795.68|20914.72|20794.72|10
1630238640000|2021-08-29 12:04:00|20914.8|20794.8|20919.5|20799.5|20919.5|20799.5|20914.72|20794.72|10
1630238650000|2021-08-29 12:04:10|20919.58|20799.58|20921.41|20801.41|20921.41|20801.41|20919.58|20799.58|10
1630238660000|2021-08-29 12:04:20|20920.66|20800.66|20922.71|20802.71|20922.71|20802.71|20919.31|20799.31|10
1630238670000|2021-08-29 12:04:30|20922.52|20802.52|20926.01|20806.01|20926.01|20806.01|20922.52|20802.52|10
1630238680000|2021-08-29 12:04:40|20926|20806|20924.83|20804.83|20926.1|20806.1|20924.83|20804.83|10
1630238690000|2021-08-29 12:04:50|20925.16|20805.16|20924.52|20804.52|20925.57|20805.57|20924.12|20804.12|10
1630238700000|2021-08-29 12:05:00|20924.94|20804.94|20927.02|20807.02|20927.1|20807.1|20924.94|20804.94|10
1630238710000|2021-08-29 12:05:10|20925.66|20805.66|20923.25|20803.25|20925.66|20805.66|20923.25|20803.25|9
1630238720000|2021-08-29 12:05:20|20924.86|20804.86|20920.87|20800.87|20924.86|20804.86|20920.87|20800.87|10
1630238730000|2021-08-29 12:05:30|20920.26|20800.26|20915.88|20795.88|20920.26|20800.26|20915.88|20795.88|10
1630238740000|2021-08-29 12:05:40|20915.51|20795.51|20912.46|20792.46|20915.51|20795.51|20911.02|20791.02|10
1630238750000|2021-08-29 12:05:50|20911.34|20791.34|20909.02|20789.02|20912.61|20792.61|20909.02|20789.02|10
1630238760000|2021-08-29 12:06:00|20908.2|20788.2|20910.88|20790.88|20910.88|20790.88|20906.76|20786.76|9
1630238770000|2021-08-29 12:06:10|20910.23|20790.23|20912.19|20792.19|20912.19|20792.19|20909.72|20789.72|10
1630238780000|2021-08-29 12:06:20|20912.04|20792.04|20916.62|20796.62|20916.62|20796.62|20911.99|20791.99|10
1630238790000|2021-08-29 12:06:30|20917.01|20797.01|20925.21|20805.21|20925.21|20805.21|20917.01|20797.01|10
1630238800000|2021-08-29 12:06:40|20925.69|20805.69|20929.64|20809.64|20929.7|20809.7|20925.69|20805.69|10
1630238810000|2021-08-29 12:06:50|20929.62|20809.62|20932.29|20812.29|20933.28|20813.28|20929.62|20809.62|10
1630238820000|2021-08-29 12:07:00|20932.15|20812.15|20937.13|20817.13|20937.13|20817.13|20931.59|20811.59|10
1630238830000|2021-08-29 12:07:10|20937.19|20817.19|20937.33|20817.33|20938.19|20818.19|20936.81|20816.81|9
1630238840000|2021-08-29 12:07:20|20939.63|20819.63|20938.1|20818.1|20939.63|20819.63|20937.35|20817.35|10
1630238850000|2021-08-29 12:07:30|20938.25|20818.25|20941.07|20821.07|20941.07|20821.07|20938.25|20818.25|10
1630238860000|2021-08-29 12:07:40|20940.97|20820.97|20942.54|20822.54|20942.54|20822.54|20940.92|20820.92|10
1630238870000|2021-08-29 12:07:50|20941.98|20821.98|20942.05|20822.05|20942.05|20822.05|20940.4|20820.4|8
1630238880000|2021-08-29 12:08:00|20941.56|20821.56|20941.91|20821.91|20942.06|20822.06|20941.27|20821.27|10
1630238890000|2021-08-29 12:08:10|20941.83|20821.83|20945.15|20825.15|20945.15|20825.15|20941.83|20821.83|10
1630238900000|2021-08-29 12:08:20|20944.99|20824.99|20948.44|20828.44|20948.49|20828.49|20944.99|20824.99|9
1630238910000|2021-08-29 12:08:30|20949.23|20829.23|20951.08|20831.08|20951.08|20831.08|20947.99|20827.99|10
1630238920000|2021-08-29 12:08:40|20952.24|20832.24|20954.06|20834.06|20954.06|20834.06|20951.95|20831.95|10
1630238930000|2021-08-29 12:08:50|20954.56|20834.56|20939.13|20819.13|20954.56|20834.56|20939.13|20819.13|9
1630238940000|2021-08-29 12:09:00|20938.5|20818.5|20930.35|20810.35|20938.5|20818.5|20930.35|20810.35|10
1630238950000|2021-08-29 12:09:10|20928.74|20808.74|20930.34|20810.34|20930.34|20810.34|20927.52|20807.52|10
1630238960000|2021-08-29 12:09:20|20931.5|20811.5|20937.51|20817.51|20937.51|20817.51|20931.5|20811.5|10
1630238970000|2021-08-29 12:09:30|20937.45|20817.45|20939.74|20819.74|20939.74|20819.74|20936.65|20816.65|10
1630238980000|2021-08-29 12:09:40|20940.58|20820.58|20942.13|20822.13|20943|20823|20939.75|20819.75|9
1630238990000|2021-08-29 12:09:50|20941.52|20821.52|20942.31|20822.31|20943.66|20823.66|20941.44|20821.44|10
1630239000000|2021-08-29 12:10:00|20940.95|20820.95|20939.22|20819.22|20940.95|20820.95|20938.94|20818.94|10
1630239010000|2021-08-29 12:10:10|20939.29|20819.29|20940.2|20820.2|20940.97|20820.97|20938.96|20818.96|10
1630239020000|2021-08-29 12:10:20|20940.38|20820.38|20939.45|20819.45|20940.38|20820.38|20938.96|20818.96|9
1630239030000|2021-08-29 12:10:30|20939.55|20819.55|20941.49|20821.49|20941.54|20821.54|20939.55|20819.55|10
1630239040000|2021-08-29 12:10:40|20941.84|20821.84|20941.09|20821.09|20941.84|20821.84|20940.43|20820.43|10
1630239050000|2021-08-29 12:10:50|20940.75|20820.75|20943.13|20823.13|20943.13|20823.13|20940.14|20820.14|10
1630239060000|2021-08-29 12:11:00|20943.6|20823.6|20945.79|20825.79|20945.79|20825.79|20943.41|20823.41|10
1630239070000|2021-08-29 12:11:10|20946.02|20826.02|20946.01|20826.01|20946.02|20826.02|20945.3|20825.3|10
1630239080000|2021-08-29 12:11:20|20945.91|20825.91|20945.27|20825.27|20945.91|20825.91|20945.11|20825.11|9
1630239090000|2021-08-29 12:11:30|20945.61|20825.61|20946.93|20826.93|20946.93|20826.93|20945.05|20825.05|10
1630239100000|2021-08-29 12:11:40|20947.44|20827.44|20943.66|20823.66|20947.44|20827.44|20943.66|20823.66|10
1630239110000|2021-08-29 12:11:50|20943.61|20823.61|20934.72|20814.72|20943.61|20823.61|20934.72|20814.72|10
1630239120000|2021-08-29 12:12:00|20933.97|20813.97|20931.46|20811.46|20934.51|20814.51|20931.46|20811.46|10
1630239130000|2021-08-29 12:12:10|20930.74|20810.74|20931.79|20811.79|20932.51|20812.51|20930.67|20810.67|10
1630239140000|2021-08-29 12:12:20|20931.8|20811.8|20933.38|20813.38|20933.67|20813.67|20931.77|20811.77|10
1630239150000|2021-08-29 12:12:30|20932.75|20812.75|20934.53|20814.53|20934.53|20814.53|20932.17|20812.17|10
1630239160000|2021-08-29 12:12:40|20934.64|20814.64|20934.73|20814.73|20935.44|20815.44|20934.28|20814.28|10
1630239170000|2021-08-29 12:12:50|20934.78|20814.78|20934.64|20814.64|20934.81|20814.81|20934.38|20814.38|7
1630239180000|2021-08-29 12:13:00|20933.82|20813.82|20935.45|20815.45|20935.84|20815.84|20933.42|20813.42|9
1630239190000|2021-08-29 12:13:10|20934.53|20814.53|20937.1|20817.1|20938.68|20818.68|20934.53|20814.53|8
1630239200000|2021-08-29 12:13:20|20936.69|20816.69|20934.46|20814.46|20937.55|20817.55|20934.46|20814.46|10
1630239210000|2021-08-29 12:13:30|20934.29|20814.29|20936.32|20816.32|20936.32|20816.32|20934.29|20814.29|8
1630239220000|2021-08-29 12:13:40|20935.92|20815.92|20934.03|20814.03|20936.02|20816.02|20934|20814|10
1630239230000|2021-08-29 12:13:50|20933.58|20813.58|20930.25|20810.25|20933.58|20813.58|20930.25|20810.25|9
1630239240000|2021-08-29 12:14:00|20925.47|20805.47|20920.96|20800.96|20925.47|20805.47|20920.96|20800.96|9
1630239250000|2021-08-29 12:14:10|20920.79|20800.79|20919.16|20799.16|20920.84|20800.84|20918.06|20798.06|10
1630239260000|2021-08-29 12:14:20|20918.76|20798.76|20916.08|20796.08|20918.76|20798.76|20916.08|20796.08|10
1630239270000|2021-08-29 12:14:30|20915.05|20795.05|20910.67|20790.67|20915.05|20795.05|20910.46|20790.46|8
1630239280000|2021-08-29 12:14:40|20910.73|20790.73|20910.3|20790.3|20910.73|20790.73|20908.51|20788.51|9
1630239290000|2021-08-29 12:14:50|20910.82|20790.82|20908.58|20788.58|20910.96|20790.96|20908.58|20788.58|10
1630239300000|2021-08-29 12:15:00|20908.6|20788.6|20906.73|20786.73|20908.62|20788.62|20905.55|20785.55|10
1630239310000|2021-08-29 12:15:10|20906.93|20786.93|20902.28|20782.28|20906.93|20786.93|20902.28|20782.28|10
1630239320000|2021-08-29 12:15:20|20901.4|20781.4|20905.17|20785.17|20905.17|20785.17|20901.4|20781.4|9
1630239330000|2021-08-29 12:15:30|20908.25|20788.25|20915.34|20795.34|20915.34|20795.34|20908.25|20788.25|10
1630239340000|2021-08-29 12:15:40|20915.43|20795.43|20924.08|20804.08|20924.2|20804.2|20915.43|20795.43|10
1630239350000|2021-08-29 12:15:50|20925.09|20805.09|20931.91|20811.91|20932.68|20812.68|20925.09|20805.09|9
1630239360000|2021-08-29 12:16:00|20933.19|20813.19|20943.37|20823.37|20943.37|20823.37|20933.19|20813.19|10
1630239370000|2021-08-29 12:16:10|20943.36|20823.36|20946.56|20826.56|20946.81|20826.81|20943.36|20823.36|10
1630239380000|2021-08-29 12:16:20|20946.74|20826.74|20945.9|20825.9|20947.17|20827.17|20945.77|20825.77|10
1630239390000|2021-08-29 12:16:30|20944.46|20824.46|20950.07|20830.07|20950.07|20830.07|20944.46|20824.46|10
1630239400000|2021-08-29 12:16:40|20948.21|20828.21|20948.22|20828.22|20949.18|20829.18|20948.21|20828.21|10
1630239410000|2021-08-29 12:16:50|20948.36|20828.36|20946.89|20826.89|20948.64|20828.64|20946.89|20826.89|9
1630239420000|2021-08-29 12:17:00|20946.88|20826.88|20944.74|20824.74|20948.04|20828.04|20944.74|20824.74|10
1630239430000|2021-08-29 12:17:10|20944.5|20824.5|20944.5|20824.5|20945.99|20825.99|20944.17|20824.17|10
1630239440000|2021-08-29 12:17:20|20944.51|20824.51|20943.37|20823.37|20944.64|20824.64|20942.54|20822.54|9
1630239450000|2021-08-29 12:17:30|20943|20823|20937.67|20817.67|20943|20823|20937.66|20817.66|10
1630239460000|2021-08-29 12:17:40|20937.75|20817.75|20937.9|20817.9|20938.01|20818.01|20936.98|20816.98|10
1630239470000|2021-08-29 12:17:50|20938.86|20818.86|20941.4|20821.4|20941.4|20821.4|20938.86|20818.86|10
1630239480000|2021-08-29 12:18:00|20941.68|20821.68|20941.68|20821.68|20942.48|20822.48|20941.68|20821.68|10
1630239490000|2021-08-29 12:18:10|20941.39|20821.39|20947.55|20827.55|20947.55|20827.55|20941.22|20821.22|10
1630239500000|2021-08-29 12:18:20|20948.37|20828.37|20955.29|20835.29|20955.29|20835.29|20948.37|20828.37|10
1630239510000|2021-08-29 12:18:30|20955.85|20835.85|20959.64|20839.64|20959.64|20839.64|20954.97|20834.97|9
1630239520000|2021-08-29 12:18:40|20959.78|20839.78|20961.49|20841.49|20962.23|20842.23|20959.29|20839.29|10
1630239530000|2021-08-29 12:18:50|20962.34|20842.34|20962.68|20842.68|20962.68|20842.68|20961.12|20841.12|10
1630239540000|2021-08-29 12:19:00|20961.91|20841.91|20970.05|20850.05|20970.05|20850.05|20961.49|20841.49|10
1630239550000|2021-08-29 12:19:10|20970.49|20850.49|20972.9|20852.9|20973.45|20853.45|20970.49|20850.49|10
1630239560000|2021-08-29 12:19:20|20973.5|20853.5|20969.85|20849.85|20975.01|20855.01|20969.68|20849.68|10
1630239570000|2021-08-29 12:19:30|20969.96|20849.96|20972.3|20852.3|20972.3|20852.3|20969.96|20849.96|10
1630239580000|2021-08-29 12:19:40|20972.49|20852.49|20971.54|20851.54|20972.54|20852.54|20971.12|20851.12|9
1630239590000|2021-08-29 12:19:50|20971.8|20851.8|20972.96|20852.96|20972.96|20852.96|20971.59|20851.59|10
1630239600000|2021-08-29 12:20:00|20973.22|20853.22|20976.06|20856.06|20976.06|20856.06|20973.22|20853.22|10
1630239610000|2021-08-29 12:20:10|20976.13|20856.13|20976.99|20856.99|20978.51|20858.51|20976.13|20856.13|10
1630239620000|2021-08-29 12:20:20|20976.76|20856.76|20973.75|20853.75|20976.78|20856.78|20973.53|20853.53|10
1630239630000|2021-08-29 12:20:30|20973.63|20853.63|20969.72|20849.72|20973.63|20853.63|20969.72|20849.72|9
1630239640000|2021-08-29 12:20:40|20968.99|20848.99|20966.5|20846.5|20968.99|20848.99|20966.5|20846.5|10
1630239650000|2021-08-29 12:20:50|20966.32|20846.32|20965.09|20845.09|20966.45|20846.45|20965.09|20845.09|10
1630239660000|2021-08-29 12:21:00|20965.19|20845.19|20969.25|20849.25|20969.25|20849.25|20965.19|20845.19|10
1630239670000|2021-08-29 12:21:10|20969.24|20849.24|20967.89|20847.89|20969.24|20849.24|20967.72|20847.72|8
1630239680000|2021-08-29 12:21:20|20967.99|20847.99|20963.46|20843.46|20967.99|20847.99|20963.46|20843.46|9
1630239690000|2021-08-29 12:21:30|20964.04|20844.04|20966.11|20846.11|20966.18|20846.18|20963.18|20843.18|10
1630239700000|2021-08-29 12:21:40|20966.91|20846.91|20968.67|20848.67|20968.67|20848.67|20965.75|20845.75|9
1630239710000|2021-08-29 12:21:50|20968.51|20848.51|20972.51|20852.51|20972.51|20852.51|20968.25|20848.25|10
1630239720000|2021-08-29 12:22:00|20972.37|20852.37|20973.73|20853.73|20974.65|20854.65|20972.37|20852.37|10
1630239730000|2021-08-29 12:22:10|20973.77|20853.77|20976.25|20856.25|20976.74|20856.74|20973.77|20853.77|10
1630239740000|2021-08-29 12:22:20|20977.4|20857.4|20981.53|20861.53|20981.53|20861.53|20977.4|20857.4|9
1630239750000|2021-08-29 12:22:30|20982.02|20862.02|20980.22|20860.22|20982.17|20862.17|20980.16|20860.16|10
1630239760000|2021-08-29 12:22:40|20980.48|20860.48|20980.7|20860.7|20980.98|20860.98|20980.15|20860.15|10
1630239770000|2021-08-29 12:22:50|20981.46|20861.46|20980.84|20860.84|20981.85|20861.85|20980.84|20860.84|9
1630239780000|2021-08-29 12:23:00|20980.81|20860.81|20979.57|20859.57|20981.09|20861.09|20979.57|20859.57|8
1630239790000|2021-08-29 12:23:10|20979.62|20859.62|20979.51|20859.51|20980.21|20860.21|20979.51|20859.51|10
1630239800000|2021-08-29 12:23:20|20979.44|20859.44|20979.85|20859.85|20979.85|20859.85|20978.93|20858.93|10
1630239810000|2021-08-29 12:23:30|20980.59|20860.59|20981.65|20861.65|20982.02|20862.02|20980.47|20860.47|10
1630239820000|2021-08-29 12:23:40|20981.43|20861.43|20980.67|20860.67|20981.97|20861.97|20980.67|20860.67|10
1630239830000|2021-08-29 12:23:50|20980.72|20860.72|20980.71|20860.71|20980.72|20860.72|20978.95|20858.95|10
1630239840000|2021-08-29 12:24:00|20980.61|20860.61|20980.84|20860.84|20980.84|20860.84|20980.31|20860.31|10
1630239850000|2021-08-29 12:24:10|20981.07|20861.07|20974.04|20854.04|20981.07|20861.07|20974.04|20854.04|10
1630239860000|2021-08-29 12:24:20|20973.98|20853.98|20971.06|20851.06|20973.98|20853.98|20970.82|20850.82|9
1630239870000|2021-08-29 12:24:30|20970.94|20850.94|20966.96|20846.96|20970.97|20850.97|20966.96|20846.96|10
1630239880000|2021-08-29 12:24:40|20967.41|20847.41|20969.8|20849.8|20969.8|20849.8|20967.12|20847.12|10
1630239890000|2021-08-29 12:24:50|20969.83|20849.83|20973.58|20853.58|20973.74|20853.74|20969.83|20849.83|10
1630239900000|2021-08-29 12:25:00|20973.74|20853.74|20973.17|20853.17|20974.16|20854.16|20973.17|20853.17|10
1630239910000|2021-08-29 12:25:10|20973.21|20853.21|20970.1|20850.1|20973.21|20853.21|20970.1|20850.1|10
1630239920000|2021-08-29 12:25:20|20969.73|20849.73|20971.52|20851.52|20971.52|20851.52|20969.22|20849.22|10
1630239930000|2021-08-29 12:25:30|20971.47|20851.47|20970.66|20850.66|20971.96|20851.96|20970.66|20850.66|10
1630239940000|2021-08-29 12:25:40|20970.7|20850.7|20967.38|20847.38|20970.7|20850.7|20967.31|20847.31|10
1630239950000|2021-08-29 12:25:50|20967.17|20847.17|20966.37|20846.37|20967.17|20847.17|20966.12|20846.12|9
1630239960000|2021-08-29 12:26:00|20966.53|20846.53|20965.81|20845.81|20967.38|20847.38|20965.81|20845.81|9
1630239970000|2021-08-29 12:26:10|20966.13|20846.13|20960.68|20840.68|20966.63|20846.63|20960.68|20840.68|10
1630239980000|2021-08-29 12:26:20|20960.05|20840.05|20960.68|20840.68|20961.27|20841.27|20959.72|20839.72|10
1630239990000|2021-08-29 12:26:30|20960.6|20840.6|20960.41|20840.41|20961.68|20841.68|20960.41|20840.41|9
1630240000000|2021-08-29 12:26:40|20960.48|20840.48|20961.72|20841.72|20961.72|20841.72|20958.86|20838.86|10
1630240010000|2021-08-29 12:26:50|20962.07|20842.07|20959.57|20839.57|20962.07|20842.07|20959.57|20839.57|10
1630240020000|2021-08-29 12:27:00|20959.27|20839.27|20956.64|20836.64|20959.78|20839.78|20956.41|20836.41|9
1630240030000|2021-08-29 12:27:10|20956.55|20836.55|20957.15|20837.15|20957.15|20837.15|20956.48|20836.48|10
1630240040000|2021-08-29 12:27:20|20954.89|20834.89|20957.49|20837.49|20957.49|20837.49|20954.7|20834.7|9
1630240050000|2021-08-29 12:27:30|20957.71|20837.71|20956.61|20836.61|20957.71|20837.71|20956.51|20836.51|10
1630240060000|2021-08-29 12:27:40|20956.5|20836.5|20955.14|20835.14|20956.6|20836.6|20954.59|20834.59|10
1630240070000|2021-08-29 12:27:50|20955.16|20835.16|20950.24|20830.24|20955.16|20835.16|20950.24|20830.24|9
1630240080000|2021-08-29 12:28:00|20950.25|20830.25|20945.02|20825.02|20950.25|20830.25|20945.02|20825.02|9
1630240090000|2021-08-29 12:28:10|20944.42|20824.42|20941.43|20821.43|20944.42|20824.42|20941.43|20821.43|10
1630240100000|2021-08-29 12:28:20|20941.81|20821.81|20944.34|20824.34|20944.34|20824.34|20941.81|20821.81|10
1630240110000|2021-08-29 12:28:30|20944.47|20824.47|20945.29|20825.29|20945.8|20825.8|20944.47|20824.47|10
1630240120000|2021-08-29 12:28:40|20943.62|20823.62|20942.88|20822.88|20944.02|20824.02|20942.88|20822.88|10
1630240130000|2021-08-29 12:28:50|20942.83|20822.83|20942.49|20822.49|20942.91|20822.91|20941.56|20821.56|10
1630240140000|2021-08-29 12:29:00|20942.02|20822.02|20939.6|20819.6|20942.25|20822.25|20939.54|20819.54|10
1630240150000|2021-08-29 12:29:10|20939.31|20819.31|20937.11|20817.11|20939.31|20819.31|20937.11|20817.11|8
1630240160000|2021-08-29 12:29:20|20936.76|20816.76|20938.5|20818.5|20938.5|20818.5|20936.4|20816.4|10
1630240170000|2021-08-29 12:29:30|20938.9|20818.9|20941.66|20821.66|20942.08|20822.08|20938.9|20818.9|10
1630240180000|2021-08-29 12:29:40|20942.68|20822.68|20941.75|20821.75|20942.68|20822.68|20941.75|20821.75|9
1630240190000|2021-08-29 12:29:50|20943.46|20823.46|20944.52|20824.52|20944.52|20824.52|20943.12|20823.12|10
1630240200000|2021-08-29 12:30:00|20944.44|20824.44|20948.4|20828.4|20948.4|20828.4|20944.06|20824.06|10
1630240210000|2021-08-29 12:30:10|20949.22|20829.22|20952.87|20832.87|20952.87|20832.87|20949.22|20829.22|10
1630240220000|2021-08-29 12:30:20|20953.48|20833.48|20949.69|20829.69|20953.48|20833.48|20949.69|20829.69|10
1630240230000|2021-08-29 12:30:30|20948.2|20828.2|20945.19|20825.19|20948.2|20828.2|20945.19|20825.19|10
1630240240000|2021-08-29 12:30:40|20944.57|20824.57|20941.5|20821.5|20944.57|20824.57|20941.5|20821.5|10
1630240250000|2021-08-29 12:30:50|20941.31|20821.31|20933.29|20813.29|20941.31|20821.31|20933.29|20813.29|10
1630240260000|2021-08-29 12:31:00|20931.84|20811.84|20927.2|20807.2|20931.84|20811.84|20927.2|20807.2|10
1630240270000|2021-08-29 12:31:10|20926.84|20806.84|20923.69|20803.69|20926.84|20806.84|20921.65|20801.65|10
1630240280000|2021-08-29 12:31:20|20923.62|20803.62|20924.42|20804.42|20924.42|20804.42|20923.27|20803.27|9
1630240290000|2021-08-29 12:31:30|20923.54|20803.54|20928.21|20808.21|20928.21|20808.21|20923.54|20803.54|10
1630240300000|2021-08-29 12:31:40|20928.85|20808.85|20930.27|20810.27|20930.89|20810.89|20928.85|20808.85|10
1630240310000|2021-08-29 12:31:50|20930.63|20810.63|20930.42|20810.42|20931.46|20811.46|20930.04|20810.04|10
1630240320000|2021-08-29 12:32:00|20930.29|20810.29|20928.87|20808.87|20930.45|20810.45|20928.87|20808.87|9
1630240330000|2021-08-29 12:32:10|20928.77|20808.77|20932.53|20812.53|20932.53|20812.53|20928.77|20808.77|10
1630240340000|2021-08-29 12:32:20|20933.28|20813.28|20935.55|20815.55|20935.55|20815.55|20933.28|20813.28|10
1630240350000|2021-08-29 12:32:30|20936.04|20816.04|20940.57|20820.57|20940.57|20820.57|20936.04|20816.04|10
1630240360000|2021-08-29 12:32:40|20940.76|20820.76|20942.31|20822.31|20942.31|20822.31|20940.73|20820.73|10
1630240370000|2021-08-29 12:32:50|20942.51|20822.51|20942.59|20822.59|20942.59|20822.59|20941.07|20821.07|10
1630240380000|2021-08-29 12:33:00|20943.45|20823.45|20943.72|20823.72|20944.31|20824.31|20943.29|20823.29|10
1630240390000|2021-08-29 12:33:10|20943.6|20823.6|20945.19|20825.19|20945.53|20825.53|20943.49|20823.49|10
1630240400000|2021-08-29 12:33:20|20945.4|20825.4|20945.35|20825.35|20945.54|20825.54|20945.09|20825.09|9
1630240410000|2021-08-29 12:33:30|20945.39|20825.39|20939.97|20819.97|20945.39|20825.39|20939.97|20819.97|10
1630240420000|2021-08-29 12:33:40|20939.49|20819.49|20938.56|20818.56|20939.49|20819.49|20937.44|20817.44|10
1630240430000|2021-08-29 12:33:50|20937.89|20817.89|20934.07|20814.07|20937.89|20817.89|20934.07|20814.07|10
1630240440000|2021-08-29 12:34:00|20933.94|20813.94|20935.74|20815.74|20935.74|20815.74|20933.3|20813.3|10
1630240450000|2021-08-29 12:34:10|20935.79|20815.79|20937.69|20817.69|20937.69|20817.69|20935.78|20815.78|10
1630240460000|2021-08-29 12:34:20|20936.54|20816.54|20939.2|20819.2|20939.23|20819.23|20936.54|20816.54|10
1630240470000|2021-08-29 12:34:30|20939.18|20819.18|20941.67|20821.67|20941.67|20821.67|20939.18|20819.18|8
1630240480000|2021-08-29 12:34:40|20941.66|20821.66|20943.11|20823.11|20943.7|20823.7|20941.66|20821.66|10
1630240490000|2021-08-29 12:34:50|20942.88|20822.88|20943.7|20823.7|20943.7|20823.7|20942.24|20822.24|10
1630240500000|2021-08-29 12:35:00|20943.64|20823.64|20942.93|20822.93|20943.64|20823.64|20941.16|20821.16|9
1630240510000|2021-08-29 12:35:10|20943.07|20823.07|20941.83|20821.83|20943.07|20823.07|20941.83|20821.83|7
1630240520000|2021-08-29 12:35:20|20941.94|20821.94|20943.36|20823.36|20943.36|20823.36|20941.68|20821.68|9
1630240530000|2021-08-29 12:35:30|20943.45|20823.45|20946.51|20826.51|20946.78|20826.78|20943.45|20823.45|10
1630240540000|2021-08-29 12:35:40|20946.97|20826.97|20946.16|20826.16|20946.97|20826.97|20946.06|20826.06|10
1630240550000|2021-08-29 12:35:50|20945.76|20825.76|20945.61|20825.61|20946.04|20826.04|20945.47|20825.47|9
1630240560000|2021-08-29 12:36:00|20945.59|20825.59|20946.72|20826.72|20946.72|20826.72|20944.88|20824.88|10
1630240570000|2021-08-29 12:36:10|20946.21|20826.21|20947.43|20827.43|20947.57|20827.57|20946.21|20826.21|10
1630240580000|2021-08-29 12:36:20|20948.28|20828.28|20948.22|20828.22|20948.47|20828.47|20947.92|20827.92|9
1630240590000|2021-08-29 12:36:30|20948.28|20828.28|20947.82|20827.82|20948.78|20828.78|20947.82|20827.82|10
1630240600000|2021-08-29 12:36:40|20947.42|20827.42|20946.92|20826.92|20947.55|20827.55|20946.92|20826.92|10
1630240610000|2021-08-29 12:36:50|20945.6|20825.6|20943.69|20823.69|20945.6|20825.6|20943.56|20823.56|8
1630240620000|2021-08-29 12:37:00|20943.73|20823.73|20945.05|20825.05|20945.05|20825.05|20942.65|20822.65|8
1630240630000|2021-08-29 12:37:10|20945.09|20825.09|20944.15|20824.15|20945.45|20825.45|20944.05|20824.05|10
1630240640000|2021-08-29 12:37:20|20943.9|20823.9|20941.63|20821.63|20943.9|20823.9|20941.63|20821.63|9
1630240650000|2021-08-29 12:37:30|20940.92|20820.92|20940.76|20820.76|20941.43|20821.43|20940.37|20820.37|9
1630240660000|2021-08-29 12:37:40|20940.66|20820.66|20943.3|20823.3|20943.3|20823.3|20940.66|20820.66|10
1630240670000|2021-08-29 12:37:50|20943.43|20823.43|20944.68|20824.68|20944.68|20824.68|20943.43|20823.43|9
1630240680000|2021-08-29 12:38:00|20944.7|20824.7|20945.81|20825.81|20945.9|20825.9|20944.7|20824.7|9
1630240690000|2021-08-29 12:38:10|20945.82|20825.82|20945.93|20825.93|20946.16|20826.16|20944.1|20824.1|10
1630240700000|2021-08-29 12:38:20|20946.66|20826.66|20946.24|20826.24|20946.71|20826.71|20946.07|20826.07|9
1630240710000|2021-08-29 12:38:30|20946.11|20826.11|20947.96|20827.96|20947.96|20827.96|20945.94|20825.94|9
1630240720000|2021-08-29 12:38:40|20947.94|20827.94|20948.92|20828.92|20948.92|20828.92|20947.94|20827.94|9
1630240730000|2021-08-29 12:38:50|20949.5|20829.5|20951.79|20831.79|20951.79|20831.79|20949.5|20829.5|10
1630240740000|2021-08-29 12:39:00|20952.46|20832.46|20951.85|20831.85|20953.45|20833.45|20951.4|20831.4|9
1630240750000|2021-08-29 12:39:10|20951.83|20831.83|20953.37|20833.37|20953.37|20833.37|20951.83|20831.83|9
1630240760000|2021-08-29 12:39:20|20953.4|20833.4|20954.4|20834.4|20954.52|20834.52|20952.87|20832.87|9
1630240770000|2021-08-29 12:39:30|20955.68|20835.68|20962.61|20842.61|20962.61|20842.61|20955.45|20835.45|10
1630240780000|2021-08-29 12:39:40|20963.14|20843.14|20963.57|20843.57|20964.38|20844.38|20963.14|20843.14|10
1630240790000|2021-08-29 12:39:50|20963.62|20843.62|20965.66|20845.66|20965.66|20845.66|20963.62|20843.62|9
1630240800000|2021-08-29 12:40:00|20965.76|20845.76|20965.42|20845.42|20966.72|20846.72|20964.59|20844.59|10
1630240810000|2021-08-29 12:40:10|20965.57|20845.57|20970.1|20850.1|20970.1|20850.1|20965.57|20845.57|9
1630240820000|2021-08-29 12:40:20|20971.04|20851.04|20976.32|20856.32|20976.32|20856.32|20971.04|20851.04|9
1630240830000|2021-08-29 12:40:30|20976.76|20856.76|20975.93|20855.93|20977.78|20857.78|20975.93|20855.93|10
1630240840000|2021-08-29 12:40:40|20975.79|20855.79|20972.67|20852.67|20975.79|20855.79|20972.67|20852.67|10
1630240850000|2021-08-29 12:40:50|20972.69|20852.69|20970.69|20850.69|20972.69|20852.69|20970.69|20850.69|9
1630240860000|2021-08-29 12:41:00|20969.83|20849.83|20967.55|20847.55|20970.1|20850.1|20967.55|20847.55|10
1630240870000|2021-08-29 12:41:10|20967.23|20847.23|20966.8|20846.8|20967.32|20847.32|20966.8|20846.8|9
1630240880000|2021-08-29 12:41:20|20966.7|20846.7|20967.92|20847.92|20967.92|20847.92|20965.82|20845.82|10
1630240890000|2021-08-29 12:41:30|20967.76|20847.76|20969|20849|20969.13|20849.13|20967.65|20847.65|10
1630240900000|2021-08-29 12:41:40|20969.37|20849.37|20961.78|20841.78|20970.35|20850.35|20961.78|20841.78|10
1630240910000|2021-08-29 12:41:50|20961.88|20841.88|20957.69|20837.69|20961.88|20841.88|20957.38|20837.38|9
1630240920000|2021-08-29 12:42:00|20957.96|20837.96|20959.5|20839.5|20959.5|20839.5|20957.94|20837.94|9
1630240930000|2021-08-29 12:42:10|20958.14|20838.14|20950.52|20830.52|20958.14|20838.14|20950.28|20830.28|10
1630240940000|2021-08-29 12:42:20|20950.03|20830.03|20948.14|20828.14|20950.03|20830.03|20947.84|20827.84|10
1630240950000|2021-08-29 12:42:30|20947.92|20827.92|20948.46|20828.46|20948.76|20828.76|20947.5|20827.5|10
1630240960000|2021-08-29 12:42:40|20946.87|20826.87|20946.1|20826.1|20946.87|20826.87|20946.1|20826.1|10
1630240970000|2021-08-29 12:42:50|20946.3|20826.3|20945.9|20825.9|20946.33|20826.33|20945.64|20825.64|10
1630240980000|2021-08-29 12:43:00|20945.77|20825.77|20946.29|20826.29|20947.3|20827.3|20945.77|20825.77|8
1630240990000|2021-08-29 12:43:10|20946.47|20826.47|20946.03|20826.03|20947.42|20827.42|20946.03|20826.03|10
1630241000000|2021-08-29 12:43:20|20945.73|20825.73|20946.31|20826.31|20946.5|20826.5|20945.37|20825.37|10
1630241010000|2021-08-29 12:43:30|20946.55|20826.55|20947.97|20827.97|20947.97|20827.97|20946.48|20826.48|8
1630241020000|2021-08-29 12:43:40|20948.24|20828.24|20950|20830|20950|20830|20948.2|20828.2|10
1630241030000|2021-08-29 12:43:50|20950.05|20830.05|20952.36|20832.36|20952.36|20832.36|20950.05|20830.05|10
1630241040000|2021-08-29 12:44:00|20952.52|20832.52|20954.48|20834.48|20954.48|20834.48|20952.52|20832.52|10
1630241050000|2021-08-29 12:44:10|20954.35|20834.35|20957.96|20837.96|20957.96|20837.96|20954.35|20834.35|9
1630241060000|2021-08-29 12:44:20|20958.62|20838.62|20959.26|20839.26|20959.26|20839.26|20958.62|20838.62|7
1630241070000|2021-08-29 12:44:30|20959.47|20839.47|20959.18|20839.18|20959.89|20839.89|20958.32|20838.32|10
1630241080000|2021-08-29 12:44:40|20959.92|20839.92|20956.69|20836.69|20960.59|20840.59|20956.69|20836.69|10
1630241090000|2021-08-29 12:44:50|20956.38|20836.38|20953.62|20833.62|20956.38|20836.38|20953.57|20833.57|10
1630241100000|2021-08-29 12:45:00|20952.46|20832.46|20949.89|20829.89|20952.46|20832.46|20949.89|20829.89|9
1630241110000|2021-08-29 12:45:10|20949.85|20829.85|20950.28|20830.28|20950.28|20830.28|20949.35|20829.35|7
1630241120000|2021-08-29 12:45:20|20950.12|20830.12|20949.61|20829.61|20950.12|20830.12|20949.26|20829.26|8
1630241130000|2021-08-29 12:45:30|20949.51|20829.51|20949.02|20829.02|20949.83|20829.83|20949|20829|8
1630241140000|2021-08-29 12:45:40|20949.16|20829.16|20948.44|20828.44|20949.16|20829.16|20948.44|20828.44|9
1630241150000|2021-08-29 12:45:50|20948.57|20828.57|20947.32|20827.32|20948.57|20828.57|20947.32|20827.32|10
1630241160000|2021-08-29 12:46:00|20947.27|20827.27|20947.29|20827.29|20947.29|20827.29|20946.67|20826.67|8
1630241170000|2021-08-29 12:46:10|20949.05|20829.05|20953.54|20833.54|20953.54|20833.54|20949.05|20829.05|10
1630241180000|2021-08-29 12:46:20|20953.57|20833.57|20955.11|20835.11|20955.3|20835.3|20953.42|20833.42|9
1630241190000|2021-08-29 12:46:30|20954.95|20834.95|20952.62|20832.62|20955.15|20835.15|20952.57|20832.57|10
1630241200000|2021-08-29 12:46:40|20952.84|20832.84|20952.65|20832.65|20952.84|20832.84|20951.82|20831.82|9
1630241210000|2021-08-29 12:46:50|20952.99|20832.99|20955.43|20835.43|20955.43|20835.43|20952.99|20832.99|7
1630241220000|2021-08-29 12:47:00|20955.69|20835.69|20958.8|20838.8|20958.8|20838.8|20955.29|20835.29|10
1630241230000|2021-08-29 12:47:10|20960.43|20840.43|20960.07|20840.07|20960.58|20840.58|20959.36|20839.36|9
1630241240000|2021-08-29 12:47:20|20960.51|20840.51|20959.31|20839.31|20960.51|20840.51|20959.27|20839.27|9
1630241250000|2021-08-29 12:47:30|20959.2|20839.2|20960.18|20840.18|20960.4|20840.4|20958.9|20838.9|10
1630241260000|2021-08-29 12:47:40|20959.58|20839.58|20957.76|20837.76|20959.58|20839.58|20957.76|20837.76|10
1630241270000|2021-08-29 12:47:50|20957.09|20837.09|20955.42|20835.42|20957.09|20837.09|20955.42|20835.42|9
1630241280000|2021-08-29 12:48:00|20955.19|20835.19|20950.75|20830.75|20956.92|20836.92|20950.75|20830.75|10
1630241290000|2021-08-29 12:48:10|20949.4|20829.4|20949.92|20829.92|20950.96|20830.96|20948.68|20828.68|9
1630241300000|2021-08-29 12:48:20|20949.76|20829.76|20948.34|20828.34|20949.76|20829.76|20948.28|20828.28|8
1630241310000|2021-08-29 12:48:30|20948.14|20828.14|20946.29|20826.29|20948.14|20828.14|20946.16|20826.16|8
1630241320000|2021-08-29 12:48:40|20946.48|20826.48|20947.33|20827.33|20948.51|20828.51|20946.38|20826.38|10
1630241330000|2021-08-29 12:48:50|20947.17|20827.17|20946.65|20826.65|20947.31|20827.31|20946.58|20826.58|9
1630241340000|2021-08-29 12:49:00|20940.46|20820.46|20943.96|20823.96|20945.25|20825.25|20940.46|20820.46|10
1630241350000|2021-08-29 12:49:10|20944.05|20824.05|20942.9|20822.9|20944.05|20824.05|20942.9|20822.9|9
1630241360000|2021-08-29 12:49:20|20943.05|20823.05|20944.37|20824.37|20944.59|20824.59|20943.05|20823.05|9
1630241370000|2021-08-29 12:49:30|20944.19|20824.19|20939.06|20819.06|20944.19|20824.19|20939.06|20819.06|8
1630241380000|2021-08-29 12:49:40|20939.35|20819.35|20938.21|20818.21|20939.35|20819.35|20937.91|20817.91|10
1630241390000|2021-08-29 12:49:50|20938.03|20818.03|20938.1|20818.1|20938.35|20818.35|20937.45|20817.45|10
1630241400000|2021-08-29 12:50:00|20938.22|20818.22|20936.55|20816.55|20938.22|20818.22|20936.55|20816.55|9
1630241410000|2021-08-29 12:50:10|20936.3|20816.3|20941.1|20821.1|20941.8|20821.8|20936.29|20816.29|10
1630241420000|2021-08-29 12:50:20|20942.12|20822.12|20949.98|20829.98|20949.98|20829.98|20942.12|20822.12|10
1630241430000|2021-08-29 12:50:30|20950.41|20830.41|20950.69|20830.69|20950.74|20830.74|20948.97|20828.97|10
1630241440000|2021-08-29 12:50:40|20952.5|20832.5|20955.81|20835.81|20955.9|20835.9|20952.5|20832.5|7
1630241450000|2021-08-29 12:50:50|20955.7|20835.7|20954.59|20834.59|20955.7|20835.7|20954.21|20834.21|10
1630241460000|2021-08-29 12:51:00|20955.39|20835.39|20953.85|20833.85|20956.79|20836.79|20953.85|20833.85|9
1630241470000|2021-08-29 12:51:10|20953.82|20833.82|20953.27|20833.27|20954.29|20834.29|20953.27|20833.27|8
1630241480000|2021-08-29 12:51:20|20951.98|20831.98|20948.79|20828.79|20951.98|20831.98|20948.79|20828.79|10
1630241490000|2021-08-29 12:51:30|20947.86|20827.86|20944.01|20824.01|20947.86|20827.86|20943.93|20823.93|10
1630241500000|2021-08-29 12:51:40|20943.49|20823.49|20937.53|20817.53|20943.49|20823.49|20937.52|20817.52|10
1630241510000|2021-08-29 12:51:50|20937.52|20817.52|20935.59|20815.59|20937.52|20817.52|20935.16|20815.16|9
1630241520000|2021-08-29 12:52:00|20935.63|20815.63|20935.75|20815.75|20936.01|20816.01|20934.54|20814.54|10
1630241530000|2021-08-29 12:52:10|20935.93|20815.93|20934.93|20814.93|20935.93|20815.93|20934.57|20814.57|8
1630241540000|2021-08-29 12:52:20|20934.85|20814.85|20935.13|20815.13|20935.23|20815.23|20934.1|20814.1|10
1630241550000|2021-08-29 12:52:30|20934.9|20814.9|20934.65|20814.65|20935.21|20815.21|20933.27|20813.27|9
1630241560000|2021-08-29 12:52:40|20934.54|20814.54|20932.13|20812.13|20934.61|20814.61|20932.13|20812.13|9
1630241570000|2021-08-29 12:52:50|20931.87|20811.87|20931.33|20811.33|20931.87|20811.87|20931.18|20811.18|8
1630241580000|2021-08-29 12:53:00|20931.41|20811.41|20930.29|20810.29|20931.88|20811.88|20930.14|20810.14|9
1630241590000|2021-08-29 12:53:10|20930.04|20810.04|20929.46|20809.46|20930.04|20810.04|20929.37|20809.37|9
1630241600000|2021-08-29 12:53:20|20929.62|20809.62|20929.81|20809.81|20931.28|20811.28|20929.62|20809.62|9
1630241610000|2021-08-29 12:53:30|20929.95|20809.95|20929.73|20809.73|20930.12|20810.12|20929.73|20809.73|8
1630241620000|2021-08-29 12:53:40|20929.46|20809.46|20930.91|20810.91|20931.54|20811.54|20929.45|20809.45|9
1630241630000|2021-08-29 12:53:50|20930.83|20810.83|20929.07|20809.07|20930.95|20810.95|20929.07|20809.07|10
1630241640000|2021-08-29 12:54:00|20929.19|20809.19|20930.49|20810.49|20930.49|20810.49|20929.12|20809.12|9
1630241650000|2021-08-29 12:54:10|20930.6|20810.6|20931.61|20811.61|20931.61|20811.61|20930.35|20810.35|8
1630241660000|2021-08-29 12:54:20|20931.8|20811.8|20930.44|20810.44|20931.8|20811.8|20930.21|20810.21|8
1630241670000|2021-08-29 12:54:30|20930.28|20810.28|20929.88|20809.88|20930.28|20810.28|20929.75|20809.75|9
1630241680000|2021-08-29 12:54:40|20929.84|20809.84|20930.94|20810.94|20930.94|20810.94|20929.84|20809.84|8
1630241690000|2021-08-29 12:54:50|20931.08|20811.08|20930.92|20810.92|20931.23|20811.23|20930.92|20810.92|5
1630241700000|2021-08-29 12:55:00|20930.89|20810.89|20931.05|20811.05|20931.18|20811.18|20930.87|20810.87|6
1630241710000|2021-08-29 12:55:10|20930.31|20810.31|20929.35|20809.35|20930.31|20810.31|20928.64|20808.64|10
1630241720000|2021-08-29 12:55:20|20928.93|20808.93|20927.99|20807.99|20928.93|20808.93|20927.99|20807.99|10
1630241730000|2021-08-29 12:55:30|20925.69|20805.69|20925.37|20805.37|20925.69|20805.69|20925.14|20805.14|8
1630241740000|2021-08-29 12:55:40|20925.54|20805.54|20925.43|20805.43|20926.92|20806.92|20925.43|20805.43|9
1630241750000|2021-08-29 12:55:50|20925.26|20805.26|20926.11|20806.11|20926.62|20806.62|20925.04|20805.04|9
1630241760000|2021-08-29 12:56:00|20926.1|20806.1|20922.86|20802.86|20926.24|20806.24|20922.86|20802.86|9
1630241770000|2021-08-29 12:56:10|20921.64|20801.64|20921.23|20801.23|20922.65|20802.65|20920.62|20800.62|9
1630241780000|2021-08-29 12:56:20|20921.11|20801.11|20921.19|20801.19|20921.3|20801.3|20920.91|20800.91|9
1630241790000|2021-08-29 12:56:30|20921.53|20801.53|20923.44|20803.44|20923.44|20803.44|20921.53|20801.53|9
1630241800000|2021-08-29 12:56:40|20923.57|20803.57|20922.68|20802.68|20923.93|20803.93|20922.22|20802.22|9
1630241810000|2021-08-29 12:56:50|20922.63|20802.63|20922.49|20802.49|20922.91|20802.91|20922.49|20802.49|10
1630241820000|2021-08-29 12:57:00|20923.06|20803.06|20924.97|20804.97|20924.99|20804.99|20923.06|20803.06|7
1630241830000|2021-08-29 12:57:10|20925.11|20805.11|20927.91|20807.91|20927.91|20807.91|20923.68|20803.68|10
1630241840000|2021-08-29 12:57:20|20928.46|20808.46|20935.81|20815.81|20935.81|20815.81|20928.46|20808.46|10
1630241850000|2021-08-29 12:57:30|20936.58|20816.58|20941.68|20821.68|20941.68|20821.68|20936.58|20816.58|10
1630241860000|2021-08-29 12:57:40|20943.77|20823.77|20949.3|20829.3|20949.3|20829.3|20943.77|20823.77|10
1630241870000|2021-08-29 12:57:50|20950.03|20830.03|20950.45|20830.45|20950.72|20830.72|20949.71|20829.71|10
1630241880000|2021-08-29 12:58:00|20950.56|20830.56|20951.6|20831.6|20951.6|20831.6|20949.93|20829.93|10
1630241890000|2021-08-29 12:58:10|20951.18|20831.18|20947.21|20827.21|20951.18|20831.18|20947.21|20827.21|10
1630241900000|2021-08-29 12:58:20|20945.41|20825.41|20945.06|20825.06|20946.96|20826.96|20944.38|20824.38|10
1630241910000|2021-08-29 12:58:30|20944.56|20824.56|20944.46|20824.46|20945.3|20825.3|20944.18|20824.18|10
1630241920000|2021-08-29 12:58:40|20944.38|20824.38|20942.1|20822.1|20944.5|20824.5|20942.1|20822.1|10
1630241930000|2021-08-29 12:58:50|20942.08|20822.08|20934.92|20814.92|20942.08|20822.08|20934.92|20814.92|10
1630241940000|2021-08-29 12:59:00|20934.79|20814.79|20932.96|20812.96|20934.79|20814.79|20931.79|20811.79|9
1630241950000|2021-08-29 12:59:10|20933.17|20813.17|20933.56|20813.56|20934.44|20814.44|20932.96|20812.96|10
1630241960000|2021-08-29 12:59:20|20933.78|20813.78|20932.58|20812.58|20933.88|20813.88|20932.41|20812.41|10
1630241970000|2021-08-29 12:59:30|20932.62|20812.62|20931.64|20811.64|20932.7|20812.7|20931.58|20811.58|10
1630241980000|2021-08-29 12:59:40|20931.6|20811.6|20932.43|20812.43|20932.45|20812.45|20931.15|20811.15|10
1630241990000|2021-08-29 12:59:50|20932.6|20812.6|20933.98|20813.98|20933.98|20813.98|20932.52|20812.52|10
1630242000000|2021-08-29 13:00:00|20934|20814|20929.14|20809.14|20934|20814|20929.14|20809.14|10
1630242010000|2021-08-29 13:00:10|20928.97|20808.97|20926.9|20806.9|20928.97|20808.97|20926.9|20806.9|9
1630242020000|2021-08-29 13:00:20|20926.37|20806.37|20921.2|20801.2|20926.37|20806.37|20921.2|20801.2|10
1630242030000|2021-08-29 13:00:30|20919.53|20799.53|20915.5|20795.5|20919.53|20799.53|20915.5|20795.5|10
1630242040000|2021-08-29 13:00:40|20915.62|20795.62|20917.12|20797.12|20917.32|20797.32|20915.59|20795.59|10
1630242050000|2021-08-29 13:00:50|20916.91|20796.91|20911.9|20791.9|20917.05|20797.05|20911.9|20791.9|10
1630242060000|2021-08-29 13:01:00|20911.83|20791.83|20909|20789|20911.83|20791.83|20908.83|20788.83|10
1630242070000|2021-08-29 13:01:10|20907.57|20787.57|20908.49|20788.49|20908.49|20788.49|20906.04|20786.04|10
1630242080000|2021-08-29 13:01:20|20908.5|20788.5|20909.79|20789.79|20910.04|20790.04|20908.5|20788.5|10
1630242090000|2021-08-29 13:01:30|20909.78|20789.78|20911.2|20791.2|20911.35|20791.35|20909.78|20789.78|10
1630242100000|2021-08-29 13:01:40|20911.1|20791.1|20911.72|20791.72|20911.72|20791.72|20910.83|20790.83|10
1630242110000|2021-08-29 13:01:50|20911.7|20791.7|20910.02|20790.02|20911.89|20791.89|20910.02|20790.02|10
1630242120000|2021-08-29 13:02:00|20910.01|20790.01|20909.75|20789.75|20910.47|20790.47|20909.33|20789.33|10
1630242130000|2021-08-29 13:02:10|20909.67|20789.67|20909.16|20789.16|20910.1|20790.1|20909.16|20789.16|10
1630242140000|2021-08-29 13:02:20|20909.33|20789.33|20914.21|20794.21|20914.21|20794.21|20909.33|20789.33|10
1630242150000|2021-08-29 13:02:30|20914.63|20794.63|20920.27|20800.27|20920.27|20800.27|20914.63|20794.63|10
1630242160000|2021-08-29 13:02:40|20920.34|20800.34|20928.62|20808.62|20928.62|20808.62|20920.34|20800.34|10
1630242170000|2021-08-29 13:02:50|20928.65|20808.65|20942.54|20822.54|20942.54|20822.54|20928.65|20808.65|9
1630242180000|2021-08-29 13:03:00|20943.14|20823.14|20947.67|20827.67|20947.67|20827.67|20943.1|20823.1|10
1630242190000|2021-08-29 13:03:10|20947.76|20827.76|20951.77|20831.77|20951.77|20831.77|20947.76|20827.76|10
1630242200000|2021-08-29 13:03:20|20951.68|20831.68|20953.5|20833.5|20953.66|20833.66|20951.67|20831.67|9
1630242210000|2021-08-29 13:03:30|20953.53|20833.53|20954.93|20834.93|20955.25|20835.25|20953.53|20833.53|10
1630242220000|2021-08-29 13:03:40|20954.42|20834.42|20959.03|20839.03|20959.03|20839.03|20953.05|20833.05|10
1630242230000|2021-08-29 13:03:50|20961.89|20841.89|20962.76|20842.76|20962.76|20842.76|20961.89|20841.89|9
1630242240000|2021-08-29 13:04:00|20963.7|20843.7|20963.62|20843.62|20963.75|20843.75|20961.78|20841.78|9
1630242250000|2021-08-29 13:04:10|20962.33|20842.33|20966.47|20846.47|20966.47|20846.47|20962.26|20842.26|10
1630242260000|2021-08-29 13:04:20|20966.74|20846.74|20970.92|20850.92|20970.92|20850.92|20966.74|20846.74|9
1630242270000|2021-08-29 13:04:30|20971.3|20851.3|20973.86|20853.86|20973.86|20853.86|20971.3|20851.3|10
1630242280000|2021-08-29 13:04:40|20973.89|20853.89|20975.3|20855.3|20975.3|20855.3|20972.41|20852.41|10
1630242290000|2021-08-29 13:04:50|20975.58|20855.58|20976.34|20856.34|20976.41|20856.41|20975.37|20855.37|10
1630242300000|2021-08-29 13:05:00|20980.1|20860.1|20981.66|20861.66|20981.66|20861.66|20980.1|20860.1|10
1630242310000|2021-08-29 13:05:10|20981.84|20861.84|20981.87|20861.87|20982.15|20862.15|20981.31|20861.31|10
1630242320000|2021-08-29 13:05:20|20981.53|20861.53|20981.34|20861.34|20981.78|20861.78|20980.91|20860.91|9
1630242330000|2021-08-29 13:05:30|20981.15|20861.15|20975.19|20855.19|20981.15|20861.15|20975.19|20855.19|10
1630242340000|2021-08-29 13:05:40|20975.15|20855.15|20974.08|20854.08|20975.15|20855.15|20973.08|20853.08|10
1630242350000|2021-08-29 13:05:50|20974.36|20854.36|20976.26|20856.26|20976.75|20856.75|20974.36|20854.36|10
1630242360000|2021-08-29 13:06:00|20976.37|20856.37|20976.99|20856.99|20977.63|20857.63|20975.49|20855.49|10
1630242370000|2021-08-29 13:06:10|20977.03|20857.03|20975.79|20855.79|20977.12|20857.12|20975.34|20855.34|10
1630242380000|2021-08-29 13:06:20|20976.27|20856.27|20976.5|20856.5|20976.85|20856.85|20976.08|20856.08|10
1630242390000|2021-08-29 13:06:30|20976.4|20856.4|20973.1|20853.1|20976.4|20856.4|20973.1|20853.1|10
1630242400000|2021-08-29 13:06:40|20972.36|20852.36|20970.58|20850.58|20972.36|20852.36|20969.56|20849.56|10
1630242410000|2021-08-29 13:06:50|20970.48|20850.48|20965.99|20845.99|20970.48|20850.48|20965.99|20845.99|10
1630242420000|2021-08-29 13:07:00|20966.07|20846.07|20960.68|20840.68|20966.1|20846.1|20960.68|20840.68|8
1630242430000|2021-08-29 13:07:10|20960.65|20840.65|20961.84|20841.84|20963.12|20843.12|20960.49|20840.49|10
1630242440000|2021-08-29 13:07:20|20961.8|20841.8|20961.96|20841.96|20962.4|20842.4|20961.63|20841.63|10
1630242450000|2021-08-29 13:07:30|20961.78|20841.78|20959.02|20839.02|20961.78|20841.78|20959.02|20839.02|10
1630242460000|2021-08-29 13:07:40|20959.42|20839.42|20961.16|20841.16|20961.16|20841.16|20958.22|20838.22|9
1630242470000|2021-08-29 13:07:50|20961.51|20841.51|20965.33|20845.33|20965.49|20845.49|20961.5|20841.5|10
1630242480000|2021-08-29 13:08:00|20965.27|20845.27|20964.2|20844.2|20965.27|20845.27|20964.15|20844.15|9
1630242490000|2021-08-29 13:08:10|20964.3|20844.3|20964.87|20844.87|20964.87|20844.87|20962.59|20842.59|10
1630242500000|2021-08-29 13:08:20|20966.17|20846.17|20965.83|20845.83|20966.36|20846.36|20965.68|20845.68|10
1630242510000|2021-08-29 13:08:30|20965.76|20845.76|20961.63|20841.63|20965.76|20845.76|20961.61|20841.61|8
1630242520000|2021-08-29 13:08:40|20961.39|20841.39|20963.1|20843.1|20963.1|20843.1|20960.93|20840.93|9
1630242530000|2021-08-29 13:08:50|20963.65|20843.65|20964.64|20844.64|20964.98|20844.98|20963.65|20843.65|10
1630242540000|2021-08-29 13:09:00|20964.56|20844.56|20961.02|20841.02|20964.56|20844.56|20961.02|20841.02|10
1630242550000|2021-08-29 13:09:10|20961.14|20841.14|20960.17|20840.17|20961.14|20841.14|20960.02|20840.02|10
1630242560000|2021-08-29 13:09:20|20960.5|20840.5|20960.88|20840.88|20960.88|20840.88|20959.07|20839.07|9
1630242570000|2021-08-29 13:09:30|20960.9|20840.9|20960.3|20840.3|20961.76|20841.76|20960.3|20840.3|10
1630242580000|2021-08-29 13:09:40|20960.08|20840.08|20960.64|20840.64|20960.94|20840.94|20960.08|20840.08|9
1630242590000|2021-08-29 13:09:50|20960.92|20840.92|20963.26|20843.26|20963.94|20843.94|20960.92|20840.92|10
1630242600000|2021-08-29 13:10:00|20965.69|20845.69|20967.38|20847.38|20968.9|20848.9|20965.69|20845.69|10
1630242610000|2021-08-29 13:10:10|20967.39|20847.39|20966.56|20846.56|20969.22|20849.22|20966.56|20846.56|10
1630242620000|2021-08-29 13:10:20|20966.48|20846.48|20958.71|20838.71|20966.48|20846.48|20958.71|20838.71|10
1630242630000|2021-08-29 13:10:30|20958.55|20838.55|20956.74|20836.74|20958.55|20838.55|20956.74|20836.74|9
1630242640000|2021-08-29 13:10:40|20956.87|20836.87|20956.3|20836.3|20956.87|20836.87|20956.2|20836.2|10
1630242650000|2021-08-29 13:10:50|20956.01|20836.01|20954.83|20834.83|20956.42|20836.42|20954.83|20834.83|9
1630242660000|2021-08-29 13:11:00|20953.67|20833.67|20945.44|20825.44|20953.69|20833.69|20945.44|20825.44|10
1630242670000|2021-08-29 13:11:10|20944.35|20824.35|20942|20822|20944.35|20824.35|20941.42|20821.42|10
1630242680000|2021-08-29 13:11:20|20943.13|20823.13|20941.82|20821.82|20943.13|20823.13|20940.21|20820.21|9
1630242690000|2021-08-29 13:11:30|20940.98|20820.98|20941.38|20821.38|20941.67|20821.67|20940.98|20820.98|9
1630242700000|2021-08-29 13:11:40|20941.61|20821.61|20941.25|20821.25|20941.75|20821.75|20940.2|20820.2|9
1630242710000|2021-08-29 13:11:50|20941.61|20821.61|20941.96|20821.96|20943.29|20823.29|20941.61|20821.61|10
1630242720000|2021-08-29 13:12:00|20942.35|20822.35|20942.61|20822.61|20942.86|20822.86|20941.84|20821.84|10
1630242730000|2021-08-29 13:12:10|20942.72|20822.72|20946.23|20826.23|20946.31|20826.31|20942.72|20822.72|10
1630242740000|2021-08-29 13:12:20|20946.19|20826.19|20947.5|20827.5|20947.5|20827.5|20946.19|20826.19|9
1630242750000|2021-08-29 13:12:30|20947.54|20827.54|20948.37|20828.37|20948.37|20828.37|20947.39|20827.39|9
1630242760000|2021-08-29 13:12:40|20950.48|20830.48|20953.1|20833.1|20953.51|20833.51|20950.48|20830.48|10
1630242770000|2021-08-29 13:12:50|20953.25|20833.25|20953.16|20833.16|20953.4|20833.4|20951.95|20831.95|8
1630242780000|2021-08-29 13:13:00|20953.29|20833.29|20953.22|20833.22|20953.97|20833.97|20953.22|20833.22|9
1630242790000|2021-08-29 13:13:10|20953.61|20833.61|20954.91|20834.91|20955.07|20835.07|20953.47|20833.47|9
1630242800000|2021-08-29 13:13:20|20954.78|20834.78|20951.05|20831.05|20954.78|20834.78|20951.05|20831.05|9
1630242810000|2021-08-29 13:13:30|20951.02|20831.02|20950.77|20830.77|20951.02|20831.02|20950|20830|8
1630242820000|2021-08-29 13:13:40|20950.82|20830.82|20950.59|20830.59|20951.1|20831.1|20950.59|20830.59|8
1630242830000|2021-08-29 13:13:50|20950.76|20830.76|20950.01|20830.01|20952.31|20832.31|20950.01|20830.01|9
1630242840000|2021-08-29 13:14:00|20949.97|20829.97|20950.58|20830.58|20950.58|20830.58|20949.97|20829.97|9
1630242850000|2021-08-29 13:14:10|20950.46|20830.46|20951.86|20831.86|20951.86|20831.86|20950.46|20830.46|8
1630242860000|2021-08-29 13:14:20|20951.35|20831.35|20954.15|20834.15|20954.18|20834.18|20951.35|20831.35|8
1630242870000|2021-08-29 13:14:30|20954.68|20834.68|20959.04|20839.04|20959.04|20839.04|20954.68|20834.68|10
1630242880000|2021-08-29 13:14:40|20960.17|20840.17|20960.94|20840.94|20961.16|20841.16|20960.17|20840.17|10
1630242890000|2021-08-29 13:14:50|20961.34|20841.34|20963.7|20843.7|20963.7|20843.7|20961.34|20841.34|9
1630242900000|2021-08-29 13:15:00|20963.46|20843.46|20962.01|20842.01|20963.81|20843.81|20962.01|20842.01|10
1630242910000|2021-08-29 13:15:10|20961.5|20841.5|20961.88|20841.88|20961.88|20841.88|20960.69|20840.69|10
1630242920000|2021-08-29 13:15:20|20961.7|20841.7|20960.88|20840.88|20961.7|20841.7|20958.95|20838.95|10
1630242930000|2021-08-29 13:15:30|20962.42|20842.42|20964.58|20844.58|20964.58|20844.58|20962.42|20842.42|10
1630242940000|2021-08-29 13:15:40|20964.53|20844.53|20966.82|20846.82|20966.93|20846.93|20964.53|20844.53|10
1630242950000|2021-08-29 13:15:50|20967.18|20847.18|20969.52|20849.52|20969.52|20849.52|20966.67|20846.67|9
1630242960000|2021-08-29 13:16:00|20969.49|20849.49|20970.22|20850.22|20970.22|20850.22|20968.18|20848.18|8
1630242970000|2021-08-29 13:16:10|20970.13|20850.13|20969.19|20849.19|20970.16|20850.16|20968.85|20848.85|9
1630242980000|2021-08-29 13:16:20|20969.18|20849.18|20969.09|20849.09|20969.36|20849.36|20968.93|20848.93|8
1630242990000|2021-08-29 13:16:30|20969.01|20849.01|20973.22|20853.22|20973.26|20853.26|20968.97|20848.97|9
1630243000000|2021-08-29 13:16:40|20974.03|20854.03|20976.76|20856.76|20977.2|20857.2|20974.03|20854.03|10
1630243010000|2021-08-29 13:16:50|20977.06|20857.06|20977.71|20857.71|20978.11|20858.11|20975.54|20855.54|10
1630243020000|2021-08-29 13:17:00|20977.34|20857.34|20978.35|20858.35|20980.13|20860.13|20975.91|20855.91|10
1630243030000|2021-08-29 13:17:10|20978.24|20858.24|20977.52|20857.52|20978.24|20858.24|20976.97|20856.97|9
1630243040000|2021-08-29 13:17:20|20976.92|20856.92|20974.81|20854.81|20976.92|20856.92|20974.58|20854.58|9
1630243050000|2021-08-29 13:17:30|20974.31|20854.31|20974.76|20854.76|20974.76|20854.76|20972.61|20852.61|9
1630243060000|2021-08-29 13:17:40|20974.66|20854.66|20974.77|20854.77|20975.07|20855.07|20974.66|20854.66|9
1630243070000|2021-08-29 13:17:50|20974.9|20854.9|20973.31|20853.31|20975.26|20855.26|20973.05|20853.05|9
1630243080000|2021-08-29 13:18:00|20973.29|20853.29|20972.2|20852.2|20973.29|20853.29|20971.11|20851.11|9
1630243090000|2021-08-29 13:18:10|20971.24|20851.24|20970.25|20850.25|20971.24|20851.24|20969.29|20849.29|10
1630243100000|2021-08-29 13:18:20|20970.68|20850.68|20971.38|20851.38|20971.58|20851.58|20970.01|20850.01|10
1630243110000|2021-08-29 13:18:30|20971.51|20851.51|20972.84|20852.84|20972.84|20852.84|20971.29|20851.29|10
1630243120000|2021-08-29 13:18:40|20973.16|20853.16|20972.88|20852.88|20973.54|20853.54|20972.83|20852.83|10
1630243130000|2021-08-29 13:18:50|20973.04|20853.04|20973.04|20853.04|20974.17|20854.17|20972.45|20852.45|9
1630243140000|2021-08-29 13:19:00|20972.8|20852.8|20972.1|20852.1|20973.57|20853.57|20972|20852|10
1630243150000|2021-08-29 13:19:10|20972|20852|20972.69|20852.69|20973.11|20853.11|20971.85|20851.85|10
1630243160000|2021-08-29 13:19:20|20972.73|20852.73|20969.6|20849.6|20972.73|20852.73|20969.35|20849.35|10
1630243170000|2021-08-29 13:19:30|20969.76|20849.76|20969.66|20849.66|20970.24|20850.24|20969.47|20849.47|10
1630243180000|2021-08-29 13:19:40|20969.51|20849.51|20968.24|20848.24|20970.04|20850.04|20968.24|20848.24|10
1630243190000|2021-08-29 13:19:50|20968.12|20848.12|20969.99|20849.99|20969.99|20849.99|20968.11|20848.11|10
1630243200000|2021-08-29 13:20:00|20969.81|20849.81|20969.39|20849.39|20969.93|20849.93|20968.53|20848.53|10
1630243210000|2021-08-29 13:20:10|20967.74|20847.74|20968.9|20848.9|20968.92|20848.92|20967.74|20847.74|9
1630243220000|2021-08-29 13:20:20|20967.51|20847.51|20967.87|20847.87|20968.02|20848.02|20967.51|20847.51|8
1630243230000|2021-08-29 13:20:30|20967.35|20847.35|20964.83|20844.83|20967.59|20847.59|20964.81|20844.81|10
1630243240000|2021-08-29 13:20:40|20964.65|20844.65|20962.71|20842.71|20964.65|20844.65|20962.71|20842.71|9
1630243250000|2021-08-29 13:20:50|20963.81|20843.81|20963.38|20843.38|20964|20844|20963.38|20843.38|8
1630243260000|2021-08-29 13:21:00|20963.02|20843.02|20965.32|20845.32|20965.32|20845.32|20961.75|20841.75|7
1630243270000|2021-08-29 13:21:10|20966.83|20846.83|20967.55|20847.55|20967.55|20847.55|20965.86|20845.86|10
1630243280000|2021-08-29 13:21:20|20967.19|20847.19|20967.71|20847.71|20967.71|20847.71|20967.19|20847.19|8
1630243290000|2021-08-29 13:21:30|20968.06|20848.06|20969.72|20849.72|20969.72|20849.72|20967.67|20847.67|10
1630243300000|2021-08-29 13:21:40|20969.13|20849.13|20968.98|20848.98|20969.39|20849.39|20968.88|20848.88|10
1630243310000|2021-08-29 13:21:50|20969.1|20849.1|20968.69|20848.69|20969.1|20849.1|20967.54|20847.54|9
1630243320000|2021-08-29 13:22:00|20968.73|20848.73|20967.57|20847.57|20969.5|20849.5|20967.57|20847.57|9
1630243330000|2021-08-29 13:22:10|20967.52|20847.52|20969.51|20849.51|20969.51|20849.51|20967.15|20847.15|10
1630243340000|2021-08-29 13:22:20|20968.22|20848.22|20969.09|20849.09|20969.39|20849.39|20967.85|20847.85|9
1630243350000|2021-08-29 13:22:30|20968.77|20848.77|20967.25|20847.25|20969.64|20849.64|20967.11|20847.11|10
1630243360000|2021-08-29 13:22:40|20967.56|20847.56|20967|20847|20968.62|20848.62|20967|20847|9
1630243370000|2021-08-29 13:22:50|20966.83|20846.83|20968.4|20848.4|20968.4|20848.4|20966.09|20846.09|10
1630243380000|2021-08-29 13:23:00|20968.32|20848.32|20969.5|20849.5|20970.1|20850.1|20968.32|20848.32|10
1630243390000|2021-08-29 13:23:10|20970.82|20850.82|20972.52|20852.52|20972.58|20852.58|20970.69|20850.69|10
1630243400000|2021-08-29 13:23:20|20972.5|20852.5|20974.74|20854.74|20974.74|20854.74|20972.5|20852.5|9
1630243410000|2021-08-29 13:23:30|20974.88|20854.88|20978.64|20858.64|20978.64|20858.64|20974.76|20854.76|9
1630243420000|2021-08-29 13:23:40|20978.49|20858.49|20979.84|20859.84|20979.86|20859.86|20978.38|20858.38|10
1630243430000|2021-08-29 13:23:50|20979.77|20859.77|20980.32|20860.32|20980.39|20860.39|20979.77|20859.77|9
1630243440000|2021-08-29 13:24:00|20980.23|20860.23|20980.24|20860.24|20981.14|20861.14|20979.79|20859.79|9
1630243450000|2021-08-29 13:24:10|20981.7|20861.7|20980.64|20860.64|20982.43|20862.43|20980.64|20860.64|9
1630243460000|2021-08-29 13:24:20|20980.79|20860.79|20981.18|20861.18|20981.43|20861.43|20980.63|20860.63|8
1630243470000|2021-08-29 13:24:30|20981.41|20861.41|20982|20862|20982.16|20862.16|20981.41|20861.41|8
1630243480000|2021-08-29 13:24:40|20982.14|20862.14|20984.04|20864.04|20984.06|20864.06|20982.07|20862.07|10
1630243490000|2021-08-29 13:24:50|20984.62|20864.62|20985.9|20865.9|20985.9|20865.9|20984.62|20864.62|10
1630243500000|2021-08-29 13:25:00|20986.38|20866.38|20987.1|20867.1|20987.88|20867.88|20986.21|20866.21|10
1630243510000|2021-08-29 13:25:10|20987.4|20867.4|20988.51|20868.51|20989.23|20869.23|20987.4|20867.4|10
1630243520000|2021-08-29 13:25:20|20988.55|20868.55|20988.11|20868.11|20989.75|20869.75|20987.77|20867.77|10
1630243530000|2021-08-29 13:25:30|20988.49|20868.49|20986.21|20866.21|20989.09|20869.09|20986.21|20866.21|10
1630243540000|2021-08-29 13:25:40|20986.03|20866.03|20985.24|20865.24|20986.9|20866.9|20985.24|20865.24|10
1630243550000|2021-08-29 13:25:50|20985.08|20865.08|20985.22|20865.22|20985.22|20865.22|20983.89|20863.89|10
1630243560000|2021-08-29 13:26:00|20985.25|20865.25|20984.46|20864.46|20985.61|20865.61|20984.39|20864.39|10
1630243570000|2021-08-29 13:26:10|20984.59|20864.59|20981.85|20861.85|20984.88|20864.88|20981.78|20861.78|10
1630243580000|2021-08-29 13:26:20|20981.89|20861.89|20981.4|20861.4|20983.38|20863.38|20981.31|20861.31|8
1630243590000|2021-08-29 13:26:30|20981.35|20861.35|20982.94|20862.94|20982.94|20862.94|20981.22|20861.22|10
1630243600000|2021-08-29 13:26:40|20983.08|20863.08|20985.97|20865.97|20985.97|20865.97|20983.08|20863.08|10
1630243610000|2021-08-29 13:26:50|20986.04|20866.04|20988.68|20868.68|20988.68|20868.68|20986.04|20866.04|10
1630243620000|2021-08-29 13:27:00|20989.4|20869.4|20990.55|20870.55|20990.59|20870.59|20989.38|20869.38|10
1630243630000|2021-08-29 13:27:10|20990.33|20870.33|20994.21|20874.21|20994.21|20874.21|20990.33|20870.33|10
1630243640000|2021-08-29 13:27:20|20995.91|20875.91|20996.6|20876.6|20996.6|20876.6|20995.56|20875.56|10
1630243650000|2021-08-29 13:27:30|20996.52|20876.52|21003.01|20883.01|21003.28|20883.28|20996.52|20876.52|10
1630243660000|2021-08-29 13:27:40|21002.91|20882.91|21005.31|20885.31|21005.54|20885.54|21002.91|20882.91|10
1630243670000|2021-08-29 13:27:50|21005.34|20885.34|21004.55|20884.55|21005.34|20885.34|21003.33|20883.33|10
1630243680000|2021-08-29 13:28:00|21004.4|20884.4|21004.47|20884.47|21004.77|20884.77|21004.09|20884.09|10
1630243690000|2021-08-29 13:28:10|21004.53|20884.53|21005.11|20885.11|21005.94|20885.94|21004.53|20884.53|10
1630243700000|2021-08-29 13:28:20|21005.38|20885.38|21004.95|20884.95|21006|20886|21004.26|20884.26|9
1630243710000|2021-08-29 13:28:30|21004.8|20884.8|21008.54|20888.54|21008.54|20888.54|21004.8|20884.8|10
1630243720000|2021-08-29 13:28:40|21008.29|20888.29|21004.39|20884.39|21008.29|20888.29|21004.37|20884.37|10
1630243730000|2021-08-29 13:28:50|21004.47|20884.47|21005|20885|21005|20885|21004.46|20884.46|10
1630243740000|2021-08-29 13:29:00|21004.66|20884.66|21003.07|20883.07|21005.18|20885.18|21003.07|20883.07|9
1630243750000|2021-08-29 13:29:10|21003.05|20883.05|21003.16|20883.16|21004.44|20884.44|21003.03|20883.03|10
1630243760000|2021-08-29 13:29:20|21002.52|20882.52|21004.04|20884.04|21004.65|20884.65|21001.82|20881.82|9
1630243770000|2021-08-29 13:29:30|21003.85|20883.85|21005.26|20885.26|21005.43|20885.43|21003.85|20883.85|10
1630243780000|2021-08-29 13:29:40|21005.5|20885.5|21008.17|20888.17|21008.17|20888.17|21005.5|20885.5|8
1630243790000|2021-08-29 13:29:50|21008.23|20888.23|21007.3|20887.3|21008.43|20888.43|21007.3|20887.3|10
1630243800000|2021-08-29 13:30:00|21007.43|20887.43|21007.27|20887.27|21009|20889|21007.27|20887.27|10
1630243810000|2021-08-29 13:30:10|21008.57|20888.57|21008.47|20888.47|21008.76|20888.76|21008.36|20888.36|10
1630243820000|2021-08-29 13:30:20|21008.17|20888.17|21005.38|20885.38|21008.17|20888.17|21005.38|20885.38|10
1630243830000|2021-08-29 13:30:30|21005.04|20885.04|21002.85|20882.85|21005.11|20885.11|21002.85|20882.85|10
1630243840000|2021-08-29 13:30:40|21002.73|20882.73|21003.94|20883.94|21004.02|20884.02|21002.36|20882.36|10
1630243850000|2021-08-29 13:30:50|21003.67|20883.67|21001.95|20881.95|21003.67|20883.67|21001.82|20881.82|9
1630243860000|2021-08-29 13:31:00|21001.7|20881.7|21001.2|20881.2|21003.06|20883.06|21000.98|20880.98|10
1630243870000|2021-08-29 13:31:10|21001.19|20881.19|21000.03|20880.03|21001.24|20881.24|21000.03|20880.03|9
1630243880000|2021-08-29 13:31:20|20999.02|20879.02|20998.16|20878.16|20999.09|20879.09|20997.47|20877.47|10
1630243890000|2021-08-29 13:31:30|20997.64|20877.64|20998.89|20878.89|20998.89|20878.89|20997.64|20877.64|9
1630243900000|2021-08-29 13:31:40|20999.82|20879.82|21000.92|20880.92|21001.13|20881.13|20999.22|20879.22|10
1630243910000|2021-08-29 13:31:50|21000.81|20880.81|21001.78|20881.78|21001.93|20881.93|21000.81|20880.81|10
1630243920000|2021-08-29 13:32:00|21001.69|20881.69|21004.19|20884.19|21004.19|20884.19|21001.69|20881.69|10
1630243930000|2021-08-29 13:32:10|21004.75|20884.75|21006.56|20886.56|21006.56|20886.56|21004.75|20884.75|10
1630243940000|2021-08-29 13:32:20|21006.58|20886.58|21007.16|20887.16|21007.61|20887.61|21006.58|20886.58|10
1630243950000|2021-08-29 13:32:30|21006.55|20886.55|21005.68|20885.68|21007.4|20887.4|21004.7|20884.7|9
1630243960000|2021-08-29 13:32:40|21005.01|20885.01|21000.28|20880.28|21005.27|20885.27|21000.28|20880.28|10
1630243970000|2021-08-29 13:32:50|21000.5|20880.5|20998.72|20878.72|21000.5|20880.5|20998.72|20878.72|10
1630243980000|2021-08-29 13:33:00|20998.7|20878.7|20999.03|20879.03|20999.17|20879.17|20997.85|20877.85|10
1630243990000|2021-08-29 13:33:10|20999.21|20879.21|20999.98|20879.98|21000.06|20880.06|20999.07|20879.07|10
1630244000000|2021-08-29 13:33:20|20999.78|20879.78|21004.69|20884.69|21004.69|20884.69|20999.68|20879.68|10
1630244010000|2021-08-29 13:33:30|21005.16|20885.16|21006.12|20886.12|21006.12|20886.12|21005.16|20885.16|10
1630244020000|2021-08-29 13:33:40|21006.07|20886.07|21005.09|20885.09|21006.3|20886.3|21005.09|20885.09|9
1630244030000|2021-08-29 13:33:50|21005.23|20885.23|21006.62|20886.62|21007.25|20887.25|21005.17|20885.17|10
1630244040000|2021-08-29 13:34:00|21006.94|20886.94|21008.04|20888.04|21008.04|20888.04|21006.77|20886.77|10
1630244050000|2021-08-29 13:34:10|21006.06|20886.06|21006.48|20886.48|21006.48|20886.48|21005.54|20885.54|10
1630244060000|2021-08-29 13:34:20|21006.44|20886.44|21009.15|20889.15|21009.15|20889.15|21006.33|20886.33|10
1630244070000|2021-08-29 13:34:30|21009.49|20889.49|21007.24|20887.24|21009.49|20889.49|21007.24|20887.24|10
1630244080000|2021-08-29 13:34:40|21007.23|20887.23|21004.73|20884.73|21007.75|20887.75|21004.73|20884.73|9
1630244090000|2021-08-29 13:34:50|21004.68|20884.68|21003.31|20883.31|21004.68|20884.68|21003.31|20883.31|10
1630244100000|2021-08-29 13:35:00|21002.93|20882.93|21003.1|20883.1|21003.1|20883.1|21002.2|20882.2|8
1630244110000|2021-08-29 13:35:10|21003.57|20883.57|20998.55|20878.55|21003.72|20883.72|20998.55|20878.55|10
1630244120000|2021-08-29 13:35:20|20998.26|20878.26|20996.66|20876.66|20998.39|20878.39|20996.66|20876.66|10
1630244130000|2021-08-29 13:35:30|20996.48|20876.48|20992.91|20872.91|20998.73|20878.73|20992.91|20872.91|10
1630244140000|2021-08-29 13:35:40|20992.61|20872.61|20991.76|20871.76|20992.66|20872.66|20991.76|20871.76|10
1630244150000|2021-08-29 13:35:50|20991.43|20871.43|20993.25|20873.25|20994.29|20874.29|20991.43|20871.43|10
1630244160000|2021-08-29 13:36:00|20992.84|20872.84|20991.09|20871.09|20992.91|20872.91|20990.02|20870.02|10
1630244170000|2021-08-29 13:36:10|20991.6|20871.6|20990.33|20870.33|20991.6|20871.6|20988.46|20868.46|10
1630244180000|2021-08-29 13:36:20|20990.67|20870.67|20987.48|20867.48|20990.67|20870.67|20987.41|20867.41|10
1630244190000|2021-08-29 13:36:30|20987.43|20867.43|20985.46|20865.46|20987.63|20867.63|20985.46|20865.46|9
1630244200000|2021-08-29 13:36:40|20984.53|20864.53|20982.28|20862.28|20984.53|20864.53|20982.28|20862.28|10
1630244210000|2021-08-29 13:36:50|20981.34|20861.34|20979.13|20859.13|20981.34|20861.34|20979.13|20859.13|10
1630244220000|2021-08-29 13:37:00|20979.02|20859.02|20979.94|20859.94|20980.29|20860.29|20978.18|20858.18|10
1630244230000|2021-08-29 13:37:10|20979.25|20859.25|20978.95|20858.95|20981.64|20861.64|20978.95|20858.95|10
1630244240000|2021-08-29 13:37:20|20978.65|20858.65|20979.61|20859.61|20979.61|20859.61|20977.66|20857.66|10
1630244250000|2021-08-29 13:37:30|20979.51|20859.51|20977.49|20857.49|20979.51|20859.51|20977.27|20857.27|10
1630244260000|2021-08-29 13:37:40|20977.36|20857.36|20979.69|20859.69|20979.69|20859.69|20977.36|20857.36|10
1630244270000|2021-08-29 13:37:50|20980.21|20860.21|20981.87|20861.87|20981.87|20861.87|20980.21|20860.21|10
1630244280000|2021-08-29 13:38:00|20982.04|20862.04|20979.06|20859.06|20982.04|20862.04|20978.7|20858.7|9
1630244290000|2021-08-29 13:38:10|20979.17|20859.17|20981.69|20861.69|20981.69|20861.69|20978.88|20858.88|10
1630244300000|2021-08-29 13:38:20|20981.86|20861.86|20981.18|20861.18|20982.24|20862.24|20981.18|20861.18|10
1630244310000|2021-08-29 13:38:30|20981.48|20861.48|20985.84|20865.84|20985.84|20865.84|20981.39|20861.39|10
1630244320000|2021-08-29 13:38:40|20985.54|20865.54|20985.74|20865.74|20986.11|20866.11|20985.09|20865.09|10
1630244330000|2021-08-29 13:38:50|20985.8|20865.8|20982.07|20862.07|20985.8|20865.8|20982.07|20862.07|10
1630244340000|2021-08-29 13:39:00|20981.76|20861.76|20977.07|20857.07|20981.76|20861.76|20977.07|20857.07|10
1630244350000|2021-08-29 13:39:10|20976.6|20856.6|20975.37|20855.37|20977.89|20857.89|20975.37|20855.37|10
1630244360000|2021-08-29 13:39:20|20975.35|20855.35|20973.43|20853.43|20975.35|20855.35|20973.43|20853.43|10
1630244370000|2021-08-29 13:39:30|20974.12|20854.12|20972.83|20852.83|20974.14|20854.14|20971.99|20851.99|10
1630244380000|2021-08-29 13:39:40|20973.03|20853.03|20973.76|20853.76|20975.24|20855.24|20973.03|20853.03|9
1630244390000|2021-08-29 13:39:50|20973.27|20853.27|20973.68|20853.68|20973.68|20853.68|20973.14|20853.14|10
1630244400000|2021-08-29 13:40:00|20974.13|20854.13|20972.85|20852.85|20974.13|20854.13|20972.52|20852.52|9
1630244410000|2021-08-29 13:40:10|20974.06|20854.06|20971.97|20851.97|20974.06|20854.06|20971.97|20851.97|9
1630244420000|2021-08-29 13:40:20|20971.36|20851.36|20971.44|20851.44|20971.44|20851.44|20969.19|20849.19|9
1630244430000|2021-08-29 13:40:30|20970.42|20850.42|20971.88|20851.88|20971.88|20851.88|20969.71|20849.71|9
1630244440000|2021-08-29 13:40:40|20971.75|20851.75|20968.83|20848.83|20971.75|20851.75|20968.83|20848.83|10
1630244450000|2021-08-29 13:40:50|20968.66|20848.66|20967.19|20847.19|20968.96|20848.96|20967.19|20847.19|10
1630244460000|2021-08-29 13:41:00|20967.2|20847.2|20965.27|20845.27|20967.2|20847.2|20965.27|20845.27|10
1630244470000|2021-08-29 13:41:10|20964.73|20844.73|20962.73|20842.73|20964.73|20844.73|20961.87|20841.87|10
1630244480000|2021-08-29 13:41:20|20962.58|20842.58|20962.83|20842.83|20962.88|20842.88|20961.17|20841.17|10
1630244490000|2021-08-29 13:41:30|20963.14|20843.14|20960.96|20840.96|20963.14|20843.14|20960.96|20840.96|10
1630244500000|2021-08-29 13:41:40|20960.78|20840.78|20960.31|20840.31|20960.86|20840.86|20960.15|20840.15|10
1630244510000|2021-08-29 13:41:50|20960.45|20840.45|20959.88|20839.88|20960.45|20840.45|20959.68|20839.68|6
1630244520000|2021-08-29 13:42:00|20959.63|20839.63|20958.87|20838.87|20959.63|20839.63|20958.82|20838.82|7
1630244530000|2021-08-29 13:42:10|20958.27|20838.27|20960.04|20840.04|20960.04|20840.04|20958.08|20838.08|9
1630244540000|2021-08-29 13:42:20|20960.51|20840.51|20959.83|20839.83|20960.67|20840.67|20959.26|20839.26|8
1630244550000|2021-08-29 13:42:30|20959.65|20839.65|20962|20842|20962|20842|20959.51|20839.51|9
1630244560000|2021-08-29 13:42:40|20962.46|20842.46|20962.75|20842.75|20963.39|20843.39|20962.46|20842.46|9
1630244570000|2021-08-29 13:42:50|20962.76|20842.76|20962.47|20842.47|20962.77|20842.77|20962.47|20842.47|8
1630244580000|2021-08-29 13:43:00|20962.26|20842.26|20961.62|20841.62|20962.26|20842.26|20960.86|20840.86|10
1630244590000|2021-08-29 13:43:10|20961.19|20841.19|20961.64|20841.64|20961.64|20841.64|20961.19|20841.19|7
1630244600000|2021-08-29 13:43:20|20960.34|20840.34|20963.43|20843.43|20963.43|20843.43|20960.34|20840.34|8
1630244610000|2021-08-29 13:43:30|20962.44|20842.44|20963.04|20843.04|20963.04|20843.04|20962.08|20842.08|10
1630244620000|2021-08-29 13:43:40|20963.05|20843.05|20965.23|20845.23|20965.36|20845.36|20963.05|20843.05|10
1630244630000|2021-08-29 13:43:50|20965.07|20845.07|20964.99|20844.99|20965.58|20845.58|20964.2|20844.2|9
1630244640000|2021-08-29 13:44:00|20964.9|20844.9|20964.18|20844.18|20966.18|20846.18|20964.18|20844.18|10
1630244650000|2021-08-29 13:44:10|20964.58|20844.58|20964.44|20844.44|20965.66|20845.66|20963.26|20843.26|9
1630244660000|2021-08-29 13:44:20|20964.53|20844.53|20964|20844|20965.18|20845.18|20963.95|20843.95|10
1630244670000|2021-08-29 13:44:30|20963.75|20843.75|20964.01|20844.01|20965.32|20845.32|20963.75|20843.75|10
1630244680000|2021-08-29 13:44:40|20964.02|20844.02|20966.02|20846.02|20966.02|20846.02|20964.02|20844.02|9
1630244690000|2021-08-29 13:44:50|20964.59|20844.59|20963.58|20843.58|20965.18|20845.18|20963.58|20843.58|10
1630244700000|2021-08-29 13:45:00|20964.82|20844.82|20958.41|20838.41|20964.82|20844.82|20958.41|20838.41|10
1630244710000|2021-08-29 13:45:10|20958.4|20838.4|20950.87|20830.87|20958.4|20838.4|20950.87|20830.87|10
1630244720000|2021-08-29 13:45:20|20950.49|20830.49|20950.89|20830.89|20950.89|20830.89|20950.24|20830.24|10
1630244730000|2021-08-29 13:45:30|20951.16|20831.16|20947.84|20827.84|20951.16|20831.16|20947.8|20827.8|8
1630244740000|2021-08-29 13:45:40|20947.46|20827.46|20947.42|20827.42|20947.47|20827.47|20946.28|20826.28|10
1630244750000|2021-08-29 13:45:50|20947.34|20827.34|20947.56|20827.56|20947.59|20827.59|20946.96|20826.96|10
1630244760000|2021-08-29 13:46:00|20947.51|20827.51|20945.18|20825.18|20947.51|20827.51|20945.06|20825.06|9
1630244770000|2021-08-29 13:46:10|20943.92|20823.92|20942.82|20822.82|20944.03|20824.03|20942.15|20822.15|10
1630244780000|2021-08-29 13:46:20|20942.43|20822.43|20939.93|20819.93|20942.43|20822.43|20939.82|20819.82|10
1630244790000|2021-08-29 13:46:30|20939.89|20819.89|20943.75|20823.75|20946.39|20826.39|20939.08|20819.08|10
1630244800000|2021-08-29 13:46:40|20945.21|20825.21|20941.33|20821.33|20945.21|20825.21|20941.33|20821.33|10
1630244810000|2021-08-29 13:46:50|20941.29|20821.29|20936.81|20816.81|20942.3|20822.3|20936.81|20816.81|10
1630244820000|2021-08-29 13:47:00|20936.44|20816.44|20930.49|20810.49|20936.44|20816.44|20930.49|20810.49|10
1630244830000|2021-08-29 13:47:10|20929.42|20809.42|20926.55|20806.55|20929.5|20809.5|20925.79|20805.79|10
1630244840000|2021-08-29 13:47:20|20926.59|20806.59|20924.04|20804.04|20927.48|20807.48|20924.04|20804.04|9
1630244850000|2021-08-29 13:47:30|20924.12|20804.12|20921.08|20801.08|20924.12|20804.12|20921.08|20801.08|10
1630244860000|2021-08-29 13:47:40|20921.46|20801.46|20920.78|20800.78|20921.46|20801.46|20920.51|20800.51|10
1630244870000|2021-08-29 13:47:50|20920.15|20800.15|20922.64|20802.64|20922.64|20802.64|20920.15|20800.15|8
1630244880000|2021-08-29 13:48:00|20922.66|20802.66|20921.93|20801.93|20923.54|20803.54|20921.93|20801.93|10
1630244890000|2021-08-29 13:48:10|20922.05|20802.05|20923.21|20803.21|20923.21|20803.21|20921.87|20801.87|10
1630244900000|2021-08-29 13:48:20|20921.92|20801.92|20921.89|20801.89|20922.23|20802.23|20921.36|20801.36|10
1630244910000|2021-08-29 13:48:30|20921.73|20801.73|20924.56|20804.56|20924.56|20804.56|20921.73|20801.73|10
1630244920000|2021-08-29 13:48:40|20925.07|20805.07|20931.02|20811.02|20931.02|20811.02|20925.07|20805.07|10
1630244930000|2021-08-29 13:48:50|20931.06|20811.06|20936.18|20816.18|20936.18|20816.18|20931.06|20811.06|10
1630244940000|2021-08-29 13:49:00|20936.09|20816.09|20942.71|20822.71|20942.71|20822.71|20936.09|20816.09|10
1630244950000|2021-08-29 13:49:10|20944.24|20824.24|20945.12|20825.12|20945.22|20825.22|20944.14|20824.14|10
1630244960000|2021-08-29 13:49:20|20945.08|20825.08|20944.53|20824.53|20945.08|20825.08|20944.42|20824.42|9
1630244970000|2021-08-29 13:49:30|20944.8|20824.8|20948.25|20828.25|20948.25|20828.25|20944.8|20824.8|9
1630244980000|2021-08-29 13:49:40|20948.12|20828.12|20946.38|20826.38|20948.51|20828.51|20946.2|20826.2|10
1630244990000|2021-08-29 13:49:50|20946.8|20826.8|20946.05|20826.05|20947.98|20827.98|20946.05|20826.05|9
1630245000000|2021-08-29 13:50:00|20947.23|20827.23|20944.25|20824.25|20947.34|20827.34|20943.68|20823.68|10
1630245010000|2021-08-29 13:50:10|20944.29|20824.29|20942.55|20822.55|20944.29|20824.29|20942.55|20822.55|10
1630245020000|2021-08-29 13:50:20|20942.62|20822.62|20941.39|20821.39|20943.15|20823.15|20941.39|20821.39|10
1630245030000|2021-08-29 13:50:30|20940.91|20820.91|20940.58|20820.58|20942.19|20822.19|20940.42|20820.42|9
1630245040000|2021-08-29 13:50:40|20940.73|20820.73|20940.27|20820.27|20940.73|20820.73|20939.73|20819.73|9
1630245050000|2021-08-29 13:50:50|20940.33|20820.33|20942.2|20822.2|20942.3|20822.3|20940.33|20820.33|8
1630245060000|2021-08-29 13:51:00|20942.23|20822.23|20942.62|20822.62|20942.62|20822.62|20942.09|20822.09|10
1630245070000|2021-08-29 13:51:10|20942.7|20822.7|20944.49|20824.49|20944.49|20824.49|20942.69|20822.69|10
1630245080000|2021-08-29 13:51:20|20944.4|20824.4|20943.64|20823.64|20945.18|20825.18|20943.43|20823.43|10
1630245090000|2021-08-29 13:51:30|20943.67|20823.67|20944.02|20824.02|20944.02|20824.02|20943.64|20823.64|10
1630245100000|2021-08-29 13:51:40|20943.98|20823.98|20945.68|20825.68|20945.68|20825.68|20943.98|20823.98|10
1630245110000|2021-08-29 13:51:50|20945.24|20825.24|20942.45|20822.45|20945.24|20825.24|20942.45|20822.45|10
1630245120000|2021-08-29 13:52:00|20942.44|20822.44|20943.24|20823.24|20943.24|20823.24|20942.21|20822.21|10
1630245130000|2021-08-29 13:52:10|20943.33|20823.33|20945.12|20825.12|20945.12|20825.12|20943.33|20823.33|10
1630245140000|2021-08-29 13:52:20|20945.14|20825.14|20944.39|20824.39|20945.31|20825.31|20944.39|20824.39|10
1630245150000|2021-08-29 13:52:30|20944.16|20824.16|20940.44|20820.44|20944.49|20824.49|20940.33|20820.33|10
1630245160000|2021-08-29 13:52:40|20940.29|20820.29|20936.13|20816.13|20940.29|20820.29|20936.13|20816.13|10
1630245170000|2021-08-29 13:52:50|20936.25|20816.25|20935.94|20815.94|20936.3|20816.3|20935.79|20815.79|10
1630245180000|2021-08-29 13:53:00|20935.7|20815.7|20933.6|20813.6|20935.7|20815.7|20933.08|20813.08|9
1630245190000|2021-08-29 13:53:10|20933.58|20813.58|20932.8|20812.8|20933.63|20813.63|20932.15|20812.15|10
1630245200000|2021-08-29 13:53:20|20931.79|20811.79|20928.29|20808.29|20931.79|20811.79|20928.29|20808.29|10
1630245210000|2021-08-29 13:53:30|20927.48|20807.48|20924.03|20804.03|20927.48|20807.48|20924.03|20804.03|10
1630245220000|2021-08-29 13:53:40|20923.5|20803.5|20923.58|20803.58|20924.63|20804.63|20923.44|20803.44|10
1630245230000|2021-08-29 13:53:50|20923.39|20803.39|20923.15|20803.15|20923.74|20803.74|20923.12|20803.12|10
1630245240000|2021-08-29 13:54:00|20923.18|20803.18|20922.05|20802.05|20923.18|20803.18|20922.05|20802.05|8
1630245250000|2021-08-29 13:54:10|20921.58|20801.58|20921.1|20801.1|20921.84|20801.84|20921.1|20801.1|10
1630245260000|2021-08-29 13:54:20|20921.81|20801.81|20920.7|20800.7|20921.94|20801.94|20920.59|20800.59|10
1630245270000|2021-08-29 13:54:30|20920.3|20800.3|20919.13|20799.13|20920.3|20800.3|20919.13|20799.13|10
1630245280000|2021-08-29 13:54:40|20919.33|20799.33|20919.5|20799.5|20919.76|20799.76|20919.07|20799.07|10
1630245290000|2021-08-29 13:54:50|20919.35|20799.35|20921.41|20801.41|20921.41|20801.41|20919.21|20799.21|10
1630245300000|2021-08-29 13:55:00|20921.69|20801.69|20920.62|20800.62|20922.04|20802.04|20919.77|20799.77|10
1630245310000|2021-08-29 13:55:10|20919.52|20799.52|20915.34|20795.34|20919.52|20799.52|20915.34|20795.34|10
1630245320000|2021-08-29 13:55:20|20915.4|20795.4|20910.63|20790.63|20915.4|20795.4|20909.87|20789.87|10
1630245330000|2021-08-29 13:55:30|20910.17|20790.17|20901.37|20781.37|20910.17|20790.17|20901.37|20781.37|10
1630245340000|2021-08-29 13:55:40|20900.81|20780.81|20899.81|20779.81|20900.81|20780.81|20899.13|20779.13|10
1630245350000|2021-08-29 13:55:50|20899.92|20779.92|20898.41|20778.41|20899.92|20779.92|20898.3|20778.3|10
1630245360000|2021-08-29 13:56:00|20897.7|20777.7|20893.09|20773.09|20897.7|20777.7|20893.09|20773.09|10
1630245370000|2021-08-29 13:56:10|20893.01|20773.01|20890.89|20770.89|20893.01|20773.01|20890.89|20770.89|10
1630245380000|2021-08-29 13:56:20|20893.4|20773.4|20896.76|20776.76|20897.31|20777.31|20892.88|20772.88|10
1630245390000|2021-08-29 13:56:30|20896.79|20776.79|20897.35|20777.35|20897.76|20777.76|20896.79|20776.79|10
1630245400000|2021-08-29 13:56:40|20897.4|20777.4|20898.13|20778.13|20898.19|20778.19|20896.98|20776.98|10
1630245410000|2021-08-29 13:56:50|20898.15|20778.15|20897.16|20777.16|20898.15|20778.15|20896.56|20776.56|10
1630245420000|2021-08-29 13:57:00|20897.15|20777.15|20897.77|20777.77|20897.77|20777.77|20896.62|20776.62|10
1630245430000|2021-08-29 13:57:10|20898.1|20778.1|20898.67|20778.67|20900.33|20780.33|20898.1|20778.1|10
1630245440000|2021-08-29 13:57:20|20898.6|20778.6|20899.83|20779.83|20899.83|20779.83|20898.39|20778.39|10
1630245450000|2021-08-29 13:57:30|20899.76|20779.76|20901.87|20781.87|20902.86|20782.86|20899.76|20779.76|10
1630245460000|2021-08-29 13:57:40|20901.55|20781.55|20902.89|20782.89|20902.89|20782.89|20901.55|20781.55|9
1630245470000|2021-08-29 13:57:50|20903.87|20783.87|20906.23|20786.23|20906.23|20786.23|20903.74|20783.74|9
1630245480000|2021-08-29 13:58:00|20906.35|20786.35|20906.81|20786.81|20906.91|20786.91|20905.88|20785.88|10
1630245490000|2021-08-29 13:58:10|20907.22|20787.22|20905.6|20785.6|20908.76|20788.76|20905.6|20785.6|10
1630245500000|2021-08-29 13:58:20|20905.14|20785.14|20903.49|20783.49|20905.22|20785.22|20902.67|20782.67|10
1630245510000|2021-08-29 13:58:30|20903.43|20783.43|20902.55|20782.55|20903.43|20783.43|20902.51|20782.51|9
1630245520000|2021-08-29 13:58:40|20902.72|20782.72|20901.96|20781.96|20902.77|20782.77|20901.96|20781.96|9
1630245530000|2021-08-29 13:58:50|20901.86|20781.86|20897.28|20777.28|20901.86|20781.86|20897.28|20777.28|10
1630245540000|2021-08-29 13:59:00|20897.2|20777.2|20895.56|20775.56|20897.39|20777.39|20895.56|20775.56|9
1630245550000|2021-08-29 13:59:10|20895.06|20775.06|20895.08|20775.08|20895.08|20775.08|20894.2|20774.2|10
1630245560000|2021-08-29 13:59:20|20894.68|20774.68|20893.74|20773.74|20895.45|20775.45|20893.74|20773.74|10
1630245570000|2021-08-29 13:59:30|20892.59|20772.59|20892.79|20772.79|20894.12|20774.12|20892.59|20772.59|10
1630245580000|2021-08-29 13:59:40|20893.46|20773.46|20893.62|20773.62|20894.17|20774.17|20893.46|20773.46|10
1630245590000|2021-08-29 13:59:50|20893.61|20773.61|20893.75|20773.75|20894.36|20774.36|20893.61|20773.61|10
1630245600000|2021-08-29 14:00:00|20893.52|20773.52|20891.06|20771.06|20893.52|20773.52|20891.06|20771.06|10
1630245610000|2021-08-29 14:00:10|20890.95|20770.95|20887.43|20767.43|20890.95|20770.95|20887.41|20767.41|10
1630245620000|2021-08-29 14:00:20|20887.18|20767.18|20883.07|20763.07|20887.18|20767.18|20883.07|20763.07|10
1630245630000|2021-08-29 14:00:30|20884.19|20764.19|20882.91|20762.91|20884.19|20764.19|20882.91|20762.91|10
1630245640000|2021-08-29 14:00:40|20882.88|20762.88|20882.9|20762.9|20882.9|20762.9|20880.92|20760.92|10
1630245650000|2021-08-29 14:00:50|20883.86|20763.86|20888.56|20768.56|20889.81|20769.81|20883.86|20763.86|10
1630245660000|2021-08-29 14:01:00|20888.79|20768.79|20897.79|20777.79|20897.79|20777.79|20888.79|20768.79|10
1630245670000|2021-08-29 14:01:10|20898.12|20778.12|20908.41|20788.41|20908.93|20788.93|20898.12|20778.12|10
1630245680000|2021-08-29 14:01:20|20908.66|20788.66|20911.37|20791.37|20911.37|20791.37|20908.66|20788.66|10
1630245690000|2021-08-29 14:01:30|20912.88|20792.88|20917.09|20797.09|20917.09|20797.09|20912.88|20792.88|10
1630245700000|2021-08-29 14:01:40|20917.23|20797.23|20914.49|20794.49|20917.23|20797.23|20914.49|20794.49|10
1630245710000|2021-08-29 14:01:50|20913.41|20793.41|20909.56|20789.56|20913.41|20793.41|20909.5|20789.5|10
1630245720000|2021-08-29 14:02:00|20909.58|20789.58|20912.38|20792.38|20914.01|20794.01|20909.58|20789.58|10
1630245730000|2021-08-29 14:02:10|20913.59|20793.59|20912.48|20792.48|20913.59|20793.59|20911.32|20791.32|10
1630245740000|2021-08-29 14:02:20|20913.98|20793.98|20915.75|20795.75|20915.75|20795.75|20913.98|20793.98|10
1630245750000|2021-08-29 14:02:30|20915.8|20795.8|20918.04|20798.04|20918.35|20798.35|20915.41|20795.41|10
1630245760000|2021-08-29 14:02:40|20917.86|20797.86|20924.01|20804.01|20924.01|20804.01|20917.86|20797.86|10
1630245770000|2021-08-29 14:02:50|20925.79|20805.79|20928.21|20808.21|20928.48|20808.48|20925.79|20805.79|10
1630245780000|2021-08-29 14:03:00|20927.24|20807.24|20926.17|20806.17|20927.24|20807.24|20926.16|20806.16|10
1630245790000|2021-08-29 14:03:10|20925.93|20805.93|20927.65|20807.65|20929.39|20809.39|20925.93|20805.93|9
1630245800000|2021-08-29 14:03:20|20927.34|20807.34|20927.19|20807.19|20928.12|20808.12|20926.98|20806.98|10
1630245810000|2021-08-29 14:03:30|20926.74|20806.74|20926.56|20806.56|20926.82|20806.82|20926.38|20806.38|10
1630245820000|2021-08-29 14:03:40|20926.83|20806.83|20923.57|20803.57|20926.83|20806.83|20923.57|20803.57|10
1630245830000|2021-08-29 14:03:50|20923.96|20803.96|20926.33|20806.33|20926.79|20806.79|20923.96|20803.96|10
1630245840000|2021-08-29 14:04:00|20927.09|20807.09|20933.38|20813.38|20933.38|20813.38|20927.09|20807.09|10
1630245850000|2021-08-29 14:04:10|20934.06|20814.06|20933.43|20813.43|20934.8|20814.8|20933.43|20813.43|10
1630245860000|2021-08-29 14:04:20|20932.96|20812.96|20934.78|20814.78|20935.07|20815.07|20932.33|20812.33|10
1630245870000|2021-08-29 14:04:30|20935.52|20815.52|20933.18|20813.18|20935.55|20815.55|20932.59|20812.59|9
1630245880000|2021-08-29 14:04:40|20933.39|20813.39|20932.87|20812.87|20933.39|20813.39|20932.57|20812.57|10
1630245890000|2021-08-29 14:04:50|20932.85|20812.85|20932.88|20812.88|20932.88|20812.88|20932.37|20812.37|10
1630245900000|2021-08-29 14:05:00|20932.82|20812.82|20934.12|20814.12|20934.12|20814.12|20932.6|20812.6|10
1630245910000|2021-08-29 14:05:10|20934.2|20814.2|20933.9|20813.9|20934.2|20814.2|20933.66|20813.66|9
1630245920000|2021-08-29 14:05:20|20935.44|20815.44|20939.42|20819.42|20939.42|20819.42|20935.44|20815.44|10
1630245930000|2021-08-29 14:05:30|20941.84|20821.84|20946.42|20826.42|20946.42|20826.42|20941.84|20821.84|10
1630245940000|2021-08-29 14:05:40|20946.41|20826.41|20950.89|20830.89|20950.89|20830.89|20946.41|20826.41|10
1630245950000|2021-08-29 14:05:50|20952.02|20832.02|20954.7|20834.7|20954.7|20834.7|20952.02|20832.02|9
1630245960000|2021-08-29 14:06:00|20954.92|20834.92|20957.17|20837.17|20957.17|20837.17|20954.92|20834.92|10
1630245970000|2021-08-29 14:06:10|20957.18|20837.18|20959.66|20839.66|20959.68|20839.68|20957.18|20837.18|9
1630245980000|2021-08-29 14:06:20|20958.1|20838.1|20962.35|20842.35|20962.35|20842.35|20958.1|20838.1|10
1630245990000|2021-08-29 14:06:30|20962.5|20842.5|20962.75|20842.75|20962.75|20842.75|20960.7|20840.7|10
1630246000000|2021-08-29 14:06:40|20963.11|20843.11|20969.12|20849.12|20969.12|20849.12|20962.97|20842.97|10
1630246010000|2021-08-29 14:06:50|20969.46|20849.46|20969.74|20849.74|20970.42|20850.42|20969.46|20849.46|10
1630246020000|2021-08-29 14:07:00|20969.84|20849.84|20969.38|20849.38|20971.49|20851.49|20969.25|20849.25|10
1630246030000|2021-08-29 14:07:10|20969.3|20849.3|20968.71|20848.71|20969.89|20849.89|20968.71|20848.71|10
1630246040000|2021-08-29 14:07:20|20969.01|20849.01|20969.24|20849.24|20969.73|20849.73|20967.83|20847.83|10
1630246050000|2021-08-29 14:07:30|20969.79|20849.79|20970.77|20850.77|20970.77|20850.77|20969.5|20849.5|10
1630246060000|2021-08-29 14:07:40|20970.52|20850.52|20970.11|20850.11|20970.89|20850.89|20970.07|20850.07|10
1630246070000|2021-08-29 14:07:50|20970.18|20850.18|20970.95|20850.95|20970.95|20850.95|20970.01|20850.01|10
1630246080000|2021-08-29 14:08:00|20970.99|20850.99|20973.49|20853.49|20973.62|20853.62|20970.99|20850.99|10
1630246090000|2021-08-29 14:08:10|20974.5|20854.5|20974.72|20854.72|20974.97|20854.97|20974.37|20854.37|10
1630246100000|2021-08-29 14:08:20|20974.6|20854.6|20973.27|20853.27|20974.6|20854.6|20972.46|20852.46|10
1630246110000|2021-08-29 14:08:30|20971.7|20851.7|20967.58|20847.58|20971.7|20851.7|20967.58|20847.58|10
1630246120000|2021-08-29 14:08:40|20966.79|20846.79|20968.57|20848.57|20968.57|20848.57|20966.57|20846.57|10
1630246130000|2021-08-29 14:08:50|20968.81|20848.81|20968.46|20848.46|20970.2|20850.2|20968.46|20848.46|10
1630246140000|2021-08-29 14:09:00|20968.5|20848.5|20970.29|20850.29|20970.29|20850.29|20968.5|20848.5|10
1630246150000|2021-08-29 14:09:10|20970.36|20850.36|20971.3|20851.3|20971.3|20851.3|20969.71|20849.71|10
1630246160000|2021-08-29 14:09:20|20971.72|20851.72|20971.93|20851.93|20972.4|20852.4|20970.93|20850.93|10
1630246170000|2021-08-29 14:09:30|20972.11|20852.11|20972.48|20852.48|20972.48|20852.48|20971.53|20851.53|9
1630246180000|2021-08-29 14:09:40|20972.52|20852.52|20972.51|20852.51|20973.11|20853.11|20972.2|20852.2|10
1630246190000|2021-08-29 14:09:50|20972.46|20852.46|20970.9|20850.9|20972.5|20852.5|20970.85|20850.85|6
1630246200000|2021-08-29 14:10:00|20971.07|20851.07|20969.15|20849.15|20971.51|20851.51|20969.15|20849.15|9
1630246210000|2021-08-29 14:10:10|20969.19|20849.19|20967.32|20847.32|20969.19|20849.19|20967.32|20847.32|9
1630246220000|2021-08-29 14:10:20|20967.29|20847.29|20961.79|20841.79|20967.29|20847.29|20961.79|20841.79|9
1630246230000|2021-08-29 14:10:30|20962.02|20842.02|20957.2|20837.2|20962.02|20842.02|20957.2|20837.2|10
1630246240000|2021-08-29 14:10:40|20956.86|20836.86|20953.53|20833.53|20956.86|20836.86|20953.53|20833.53|8
1630246250000|2021-08-29 14:10:50|20953.41|20833.41|20950.4|20830.4|20953.41|20833.41|20950.4|20830.4|10
1630246260000|2021-08-29 14:11:00|20950.3|20830.3|20951.72|20831.72|20951.72|20831.72|20950|20830|10
1630246270000|2021-08-29 14:11:10|20951.8|20831.8|20947.5|20827.5|20951.8|20831.8|20947.5|20827.5|9
1630246280000|2021-08-29 14:11:20|20945.92|20825.92|20943.85|20823.85|20945.92|20825.92|20943.6|20823.6|9
1630246290000|2021-08-29 14:11:30|20942.05|20822.05|20937.31|20817.31|20942.05|20822.05|20937.31|20817.31|10
1630246300000|2021-08-29 14:11:40|20937.18|20817.18|20936.11|20816.11|20937.48|20817.48|20936.11|20816.11|9
1630246310000|2021-08-29 14:11:50|20935.7|20815.7|20935.28|20815.28|20935.8|20815.8|20934.11|20814.11|9
1630246320000|2021-08-29 14:12:00|20935.58|20815.58|20935.45|20815.45|20935.58|20815.58|20934.55|20814.55|9
1630246330000|2021-08-29 14:12:10|20935.14|20815.14|20937.08|20817.08|20937.08|20817.08|20935.14|20815.14|8
1630246340000|2021-08-29 14:12:20|20937.14|20817.14|20937.82|20817.82|20938.99|20818.99|20937.14|20817.14|10
1630246350000|2021-08-29 14:12:30|20937.51|20817.51|20935.23|20815.23|20937.53|20817.53|20935.23|20815.23|10
1630246360000|2021-08-29 14:12:40|20934.87|20814.87|20933.87|20813.87|20934.87|20814.87|20933.86|20813.86|10
1630246370000|2021-08-29 14:12:50|20933.83|20813.83|20933.49|20813.49|20934.82|20814.82|20933.49|20813.49|9
1630246380000|2021-08-29 14:13:00|20933.18|20813.18|20932.83|20812.83|20933.19|20813.19|20932.83|20812.83|8
1630246390000|2021-08-29 14:13:10|20932.5|20812.5|20931.41|20811.41|20932.51|20812.51|20931.41|20811.41|10
1630246400000|2021-08-29 14:13:20|20931.35|20811.35|20923.69|20803.69|20931.35|20811.35|20923.69|20803.69|8
1630246410000|2021-08-29 14:13:30|20923.9|20803.9|20922.21|20802.21|20923.9|20803.9|20922.13|20802.13|10
1630246420000|2021-08-29 14:13:40|20922.27|20802.27|20921.39|20801.39|20922.41|20802.41|20921.07|20801.07|8
1630246430000|2021-08-29 14:13:50|20921.55|20801.55|20920.83|20800.83|20921.55|20801.55|20920.63|20800.63|8
1630246440000|2021-08-29 14:14:00|20920.73|20800.73|20924.26|20804.26|20924.26|20804.26|20920.73|20800.73|10
1630246450000|2021-08-29 14:14:10|20924.32|20804.32|20924.76|20804.76|20924.9|20804.9|20924.31|20804.31|8
1630246460000|2021-08-29 14:14:20|20923.5|20803.5|20920.93|20800.93|20923.78|20803.78|20920.93|20800.93|10
1630246470000|2021-08-29 14:14:30|20920.75|20800.75|20918.89|20798.89|20920.75|20800.75|20918.73|20798.73|8
1630246480000|2021-08-29 14:14:40|20919.24|20799.24|20923.12|20803.12|20923.12|20803.12|20919.24|20799.24|10
1630246490000|2021-08-29 14:14:50|20923.16|20803.16|20926.18|20806.18|20926.32|20806.32|20923.16|20803.16|9
1630246500000|2021-08-29 14:15:00|20926.35|20806.35|20928.32|20808.32|20928.32|20808.32|20926.35|20806.35|10
1630246510000|2021-08-29 14:15:10|20928.16|20808.16|20924.31|20804.31|20928.16|20808.16|20924.31|20804.31|10
1630246520000|2021-08-29 14:15:20|20924.38|20804.38|20921.35|20801.35|20925.55|20805.55|20921.35|20801.35|9
1630246530000|2021-08-29 14:15:30|20921.34|20801.34|20920.42|20800.42|20922.42|20802.42|20920.42|20800.42|10
1630246540000|2021-08-29 14:15:40|20920.4|20800.4|20920.46|20800.46|20920.58|20800.58|20919.92|20799.92|9
1630246550000|2021-08-29 14:15:50|20920.37|20800.37|20917.29|20797.29|20920.37|20800.37|20917.29|20797.29|9
1630246560000|2021-08-29 14:16:00|20917.58|20797.58|20917.36|20797.36|20917.84|20797.84|20917.36|20797.36|9
1630246570000|2021-08-29 14:16:10|20917.32|20797.32|20918.19|20798.19|20918.53|20798.53|20917.21|20797.21|6
1630246580000|2021-08-29 14:16:20|20918.21|20798.21|20916.02|20796.02|20918.21|20798.21|20916.02|20796.02|10
1630246590000|2021-08-29 14:16:30|20913.3|20793.3|20911.12|20791.12|20913.86|20793.86|20911.12|20791.12|10
1630246600000|2021-08-29 14:16:40|20911.15|20791.15|20912.79|20792.79|20912.79|20792.79|20911.15|20791.15|10
1630246610000|2021-08-29 14:16:50|20911.42|20791.42|20913.1|20793.1|20913.1|20793.1|20911.26|20791.26|8
1630246620000|2021-08-29 14:17:00|20913.11|20793.11|20912.12|20792.12|20913.11|20793.11|20912.12|20792.12|9
1630246630000|2021-08-29 14:17:10|20911.7|20791.7|20908.81|20788.81|20911.7|20791.7|20908.81|20788.81|10
1630246640000|2021-08-29 14:17:20|20908.22|20788.22|20903.51|20783.51|20908.52|20788.52|20903.51|20783.51|10
1630246650000|2021-08-29 14:17:30|20903.17|20783.17|20897.32|20777.32|20903.17|20783.17|20897.32|20777.32|10
1630246660000|2021-08-29 14:17:40|20897.37|20777.37|20896.46|20776.46|20897.72|20777.72|20896.46|20776.46|10
1630246670000|2021-08-29 14:17:50|20896.13|20776.13|20898.97|20778.97|20899.63|20779.63|20896.13|20776.13|9
1630246680000|2021-08-29 14:18:00|20898.73|20778.73|20896.33|20776.33|20898.73|20778.73|20896.33|20776.33|10
1630246690000|2021-08-29 14:18:10|20896.29|20776.29|20896.16|20776.16|20896.84|20776.84|20894.81|20774.81|10
1630246700000|2021-08-29 14:18:20|20895.61|20775.61|20895.07|20775.07|20895.67|20775.67|20895.07|20775.07|9
1630246710000|2021-08-29 14:18:30|20895.44|20775.44|20898.45|20778.45|20898.45|20778.45|20895.44|20775.44|9
1630246720000|2021-08-29 14:18:40|20898.83|20778.83|20902.12|20782.12|20902.12|20782.12|20898.83|20778.83|10
1630246730000|2021-08-29 14:18:50|20902.74|20782.74|20903.94|20783.94|20904.67|20784.67|20902.74|20782.74|10
1630246740000|2021-08-29 14:19:00|20904.4|20784.4|20901.73|20781.73|20904.83|20784.83|20901.73|20781.73|10
1630246750000|2021-08-29 14:19:10|20901.51|20781.51|20899.87|20779.87|20901.58|20781.58|20899.87|20779.87|10
1630246760000|2021-08-29 14:19:20|20899.99|20779.99|20900.45|20780.45|20900.45|20780.45|20899.24|20779.24|8
1630246770000|2021-08-29 14:19:30|20900.47|20780.47|20899.8|20779.8|20900.79|20780.79|20899.8|20779.8|10
1630246780000|2021-08-29 14:19:40|20898.12|20778.12|20891.8|20771.8|20898.12|20778.12|20891.8|20771.8|10
1630246790000|2021-08-29 14:19:50|20888.75|20768.75|20885.49|20765.49|20888.75|20768.75|20885.49|20765.49|10
1630246800000|2021-08-29 14:20:00|20884.87|20764.87|20882.58|20762.58|20884.87|20764.87|20882.58|20762.58|10
1630246810000|2021-08-29 14:20:10|20882.33|20762.33|20879.37|20759.37|20882.33|20762.33|20879.05|20759.05|10
1630246820000|2021-08-29 14:20:20|20879.2|20759.2|20873.2|20753.2|20879.2|20759.2|20873.2|20753.2|10
1630246830000|2021-08-29 14:20:30|20873.19|20753.19|20869.06|20749.06|20873.19|20753.19|20869.06|20749.06|10
1630246840000|2021-08-29 14:20:40|20868.64|20748.64|20866.1|20746.1|20868.64|20748.64|20865.85|20745.85|9
1630246850000|2021-08-29 14:20:50|20866.45|20746.45|20864.71|20744.71|20866.45|20746.45|20864.49|20744.49|10
1630246860000|2021-08-29 14:21:00|20864.13|20744.13|20863.24|20743.24|20864.13|20744.13|20862.57|20742.57|10
1630246870000|2021-08-29 14:21:10|20862.82|20742.82|20860.58|20740.58|20863.49|20743.49|20860.58|20740.58|10
1630246880000|2021-08-29 14:21:20|20861.6|20741.6|20866.03|20746.03|20866.03|20746.03|20861.6|20741.6|10
1630246890000|2021-08-29 14:21:30|20866.37|20746.37|20868.19|20748.19|20868.54|20748.54|20866.37|20746.37|10
1630246900000|2021-08-29 14:21:40|20868.6|20748.6|20872.11|20752.11|20872.11|20752.11|20868.6|20748.6|10
1630246910000|2021-08-29 14:21:50|20872.6|20752.6|20872.94|20752.94|20874.06|20754.06|20872.6|20752.6|10
1630246920000|2021-08-29 14:22:00|20872.35|20752.35|20874.27|20754.27|20874.27|20754.27|20872.18|20752.18|10
1630246930000|2021-08-29 14:22:10|20874.52|20754.52|20878.81|20758.81|20878.81|20758.81|20874.33|20754.33|10
1630246940000|2021-08-29 14:22:20|20877.58|20757.58|20877.67|20757.67|20878.03|20758.03|20877.52|20757.52|10
1630246950000|2021-08-29 14:22:30|20877.73|20757.73|20878.86|20758.86|20878.86|20758.86|20877.73|20757.73|9
1630246960000|2021-08-29 14:22:40|20878.77|20758.77|20880.34|20760.34|20880.78|20760.78|20878.77|20758.77|9
1630246970000|2021-08-29 14:22:50|20880.54|20760.54|20885.28|20765.28|20885.28|20765.28|20880.54|20760.54|10
1630246980000|2021-08-29 14:23:00|20885.36|20765.36|20889.12|20769.12|20889.37|20769.37|20885.36|20765.36|10
1630246990000|2021-08-29 14:23:10|20889.03|20769.03|20890.04|20770.04|20890.34|20770.34|20889.03|20769.03|10
1630247000000|2021-08-29 14:23:20|20890.03|20770.03|20888.49|20768.49|20890.03|20770.03|20888.49|20768.49|10
1630247010000|2021-08-29 14:23:30|20889.58|20769.58|20888.81|20768.81|20889.58|20769.58|20887.98|20767.98|10
1630247020000|2021-08-29 14:23:40|20888.23|20768.23|20885.7|20765.7|20888.27|20768.27|20885.7|20765.7|10
1630247030000|2021-08-29 14:23:50|20885.53|20765.53|20884.36|20764.36|20885.53|20765.53|20884.36|20764.36|9
1630247040000|2021-08-29 14:24:00|20884.37|20764.37|20885.48|20765.48|20885.48|20765.48|20883.49|20763.49|10
1630247050000|2021-08-29 14:24:10|20885.35|20765.35|20883.6|20763.6|20885.55|20765.55|20883.6|20763.6|9
1630247060000|2021-08-29 14:24:20|20883.43|20763.43|20880.29|20760.29|20883.43|20763.43|20880.29|20760.29|9
1630247070000|2021-08-29 14:24:30|20880.31|20760.31|20877.14|20757.14|20881.29|20761.29|20877.14|20757.14|10
1630247080000|2021-08-29 14:24:40|20877.35|20757.35|20880.58|20760.58|20880.58|20760.58|20877.35|20757.35|9
1630247090000|2021-08-29 14:24:50|20881.08|20761.08|20885.5|20765.5|20885.89|20765.89|20881.08|20761.08|10
1630247100000|2021-08-29 14:25:00|20885.63|20765.63|20889.55|20769.55|20889.56|20769.56|20885.63|20765.63|10
1630247110000|2021-08-29 14:25:10|20889.96|20769.96|20890.27|20770.27|20891.41|20771.41|20889.11|20769.11|9
1630247120000|2021-08-29 14:25:20|20890.4|20770.4|20891.3|20771.3|20891.64|20771.64|20890.29|20770.29|10
1630247130000|2021-08-29 14:25:30|20891.21|20771.21|20887.59|20767.59|20891.47|20771.47|20887.31|20767.31|10
1630247140000|2021-08-29 14:25:40|20887.39|20767.39|20882.69|20762.69|20887.39|20767.39|20882.69|20762.69|10
1630247150000|2021-08-29 14:25:50|20881.93|20761.93|20876.38|20756.38|20881.97|20761.97|20876.38|20756.38|10
1630247160000|2021-08-29 14:26:00|20876.1|20756.1|20875.17|20755.17|20876.1|20756.1|20875.02|20755.02|8
1630247170000|2021-08-29 14:26:10|20875.09|20755.09|20870.72|20750.72|20875.09|20755.09|20870.72|20750.72|10
1630247180000|2021-08-29 14:26:20|20870.96|20750.96|20869.66|20749.66|20871.42|20751.42|20869.66|20749.66|10
1630247190000|2021-08-29 14:26:30|20869.64|20749.64|20865.42|20745.42|20869.64|20749.64|20865.42|20745.42|10
1630247200000|2021-08-29 14:26:40|20864.32|20744.32|20859.56|20739.56|20864.32|20744.32|20859.56|20739.56|10
1630247210000|2021-08-29 14:26:50|20859.17|20739.17|20853.1|20733.1|20859.17|20739.17|20853.1|20733.1|9
1630247220000|2021-08-29 14:27:00|20851.25|20731.25|20850.3|20730.3|20851.25|20731.25|20849.81|20729.81|10
1630247230000|2021-08-29 14:27:10|20850.25|20730.25|20851.67|20731.67|20851.73|20731.73|20849.32|20729.32|10
1630247240000|2021-08-29 14:27:20|20852.17|20732.17|20852.91|20732.91|20852.91|20732.91|20851.71|20731.71|9
1630247250000|2021-08-29 14:27:30|20852.1|20732.1|20855.69|20735.69|20855.69|20735.69|20851.94|20731.94|8
1630247260000|2021-08-29 14:27:40|20855.45|20735.45|20853.39|20733.39|20855.59|20735.59|20853.39|20733.39|10
1630247270000|2021-08-29 14:27:50|20853.01|20733.01|20846.24|20726.24|20853.01|20733.01|20846.24|20726.24|9
1630247280000|2021-08-29 14:28:00|20845.7|20725.7|20841.35|20721.35|20845.7|20725.7|20841.35|20721.35|9
1630247290000|2021-08-29 14:28:10|20841.5|20721.5|20834.55|20714.55|20841.5|20721.5|20834.55|20714.55|9
1630247300000|2021-08-29 14:28:20|20831.23|20711.23|20828.36|20708.36|20831.39|20711.39|20827.06|20707.06|10
1630247310000|2021-08-29 14:28:30|20828.64|20708.64|20828.09|20708.09|20829.28|20709.28|20827.51|20707.51|10
1630247320000|2021-08-29 14:28:40|20830.41|20710.41|20835.19|20715.19|20835.31|20715.31|20830.41|20710.41|10
1630247330000|2021-08-29 14:28:50|20835.23|20715.23|20839.71|20719.71|20839.71|20719.71|20835.23|20715.23|9
1630247340000|2021-08-29 14:29:00|20839.86|20719.86|20842.65|20722.65|20842.65|20722.65|20839.86|20719.86|10
1630247350000|2021-08-29 14:29:10|20843.08|20723.08|20840.18|20720.18|20843.08|20723.08|20840.18|20720.18|10
1630247360000|2021-08-29 14:29:20|20839.52|20719.52|20835.92|20715.92|20839.52|20719.52|20835.86|20715.86|8
1630247370000|2021-08-29 14:29:30|20835.74|20715.74|20833.82|20713.82|20835.74|20715.74|20832.18|20712.18|10
1630247380000|2021-08-29 14:29:40|20833.83|20713.83|20832.4|20712.4|20833.83|20713.83|20832.4|20712.4|10
1630247390000|2021-08-29 14:29:50|20831.63|20711.63|20831.85|20711.85|20833.01|20713.01|20831.58|20711.58|9
1630247400000|2021-08-29 14:30:00|20832.33|20712.33|20834.38|20714.38|20834.38|20714.38|20831.95|20711.95|10
1630247410000|2021-08-29 14:30:10|20833.94|20713.94|20834.86|20714.86|20836.24|20716.24|20833.94|20713.94|10
1630247420000|2021-08-29 14:30:20|20834.77|20714.77|20833|20713|20834.82|20714.82|20833|20713|10
1630247430000|2021-08-29 14:30:30|20832.51|20712.51|20827.46|20707.46|20832.51|20712.51|20827.46|20707.46|10
1630247440000|2021-08-29 14:30:40|20828.43|20708.43|20827.97|20707.97|20828.8|20708.8|20827.85|20707.85|10
1630247450000|2021-08-29 14:30:50|20827.51|20707.51|20828.68|20708.68|20829.02|20709.02|20827.51|20707.51|10
1630247460000|2021-08-29 14:31:00|20829.12|20709.12|20827.39|20707.39|20829.12|20709.12|20827.39|20707.39|9
1630247470000|2021-08-29 14:31:10|20827.61|20707.61|20831.33|20711.33|20831.39|20711.39|20827.49|20707.49|10
1630247480000|2021-08-29 14:31:20|20831.17|20711.17|20832.94|20712.94|20832.94|20712.94|20831.13|20711.13|7
1630247490000|2021-08-29 14:31:30|20833.81|20713.81|20836.92|20716.92|20836.92|20716.92|20833.81|20713.81|10
1630247500000|2021-08-29 14:31:40|20837.3|20717.3|20838.48|20718.48|20838.85|20718.85|20837.3|20717.3|9
1630247510000|2021-08-29 14:31:50|20838.6|20718.6|20846.05|20726.05|20846.05|20726.05|20838.6|20718.6|10
1630247520000|2021-08-29 14:32:00|20847.07|20727.07|20850.66|20730.66|20851.93|20731.93|20846.28|20726.28|10
1630247530000|2021-08-29 14:32:10|20852.01|20732.01|20852.64|20732.64|20853.24|20733.24|20852.01|20732.01|10
1630247540000|2021-08-29 14:32:20|20852.76|20732.76|20852.13|20732.13|20852.76|20732.76|20851.38|20731.38|10
1630247550000|2021-08-29 14:32:30|20852.42|20732.42|20856.17|20736.17|20856.17|20736.17|20852.42|20732.42|10
1630247560000|2021-08-29 14:32:40|20856.55|20736.55|20855.45|20735.45|20856.71|20736.71|20855.17|20735.17|10
1630247570000|2021-08-29 14:32:50|20855.49|20735.49|20857.12|20737.12|20857.12|20737.12|20855.49|20735.49|10
1630247580000|2021-08-29 14:33:00|20856.53|20736.53|20858.27|20738.27|20858.4|20738.4|20856.35|20736.35|10
1630247590000|2021-08-29 14:33:10|20857.89|20737.89|20855.29|20735.29|20858.04|20738.04|20855.27|20735.27|10
1630247600000|2021-08-29 14:33:20|20854.92|20734.92|20849.55|20729.55|20854.92|20734.92|20849.55|20729.55|10
1630247610000|2021-08-29 14:33:30|20848.92|20728.92|20847.28|20727.28|20848.92|20728.92|20847.28|20727.28|10
1630247620000|2021-08-29 14:33:40|20847.69|20727.69|20845.95|20725.95|20847.69|20727.69|20845.95|20725.95|9
1630247630000|2021-08-29 14:33:50|20845.94|20725.94|20846.82|20726.82|20846.82|20726.82|20845.94|20725.94|10
1630247640000|2021-08-29 14:34:00|20848.2|20728.2|20846.07|20726.07|20848.2|20728.2|20845.98|20725.98|9
1630247650000|2021-08-29 14:34:10|20846.18|20726.18|20847.5|20727.5|20847.5|20727.5|20846.18|20726.18|9
1630247660000|2021-08-29 14:34:20|20847.38|20727.38|20848.15|20728.15|20849.65|20729.65|20847.38|20727.38|10
1630247670000|2021-08-29 14:34:30|20847.96|20727.96|20849.96|20729.96|20849.96|20729.96|20847.96|20727.96|8
1630247680000|2021-08-29 14:34:40|20850.17|20730.17|20851.15|20731.15|20851.28|20731.28|20850.17|20730.17|9
1630247690000|2021-08-29 14:34:50|20851.44|20731.44|20853.42|20733.42|20853.42|20733.42|20851.44|20731.44|8
1630247700000|2021-08-29 14:35:00|20854.4|20734.4|20855.88|20735.88|20855.88|20735.88|20854.4|20734.4|9
1630247710000|2021-08-29 14:35:10|20855.54|20735.54|20858.39|20738.39|20858.66|20738.66|20854.72|20734.72|10
1630247720000|2021-08-29 14:35:20|20858.83|20738.83|20856.48|20736.48|20858.83|20738.83|20856.48|20736.48|9
1630247730000|2021-08-29 14:35:30|20855.55|20735.55|20855.04|20735.04|20855.55|20735.55|20854.09|20734.09|10
1630247740000|2021-08-29 14:35:40|20854.96|20734.96|20852.47|20732.47|20855.02|20735.02|20852.37|20732.37|8
1630247750000|2021-08-29 14:35:50|20852.87|20732.87|20849.86|20729.86|20852.89|20732.89|20849.86|20729.86|10
1630247760000|2021-08-29 14:36:00|20849.83|20729.83|20848.95|20728.95|20850.53|20730.53|20848.95|20728.95|10
1630247770000|2021-08-29 14:36:10|20848.76|20728.76|20847.53|20727.53|20848.94|20728.94|20847.53|20727.53|9
1630247780000|2021-08-29 14:36:20|20846.74|20726.74|20850.62|20730.62|20850.62|20730.62|20846.22|20726.22|10
1630247790000|2021-08-29 14:36:30|20851.88|20731.88|20854.67|20734.67|20854.68|20734.68|20851.88|20731.88|8
1630247800000|2021-08-29 14:36:40|20854.98|20734.98|20855.77|20735.77|20855.94|20735.94|20854.98|20734.98|6
1630247810000|2021-08-29 14:36:50|20854.51|20734.51|20858.92|20738.92|20858.92|20738.92|20854.5|20734.5|9
1630247820000|2021-08-29 14:37:00|20859.02|20739.02|20863.11|20743.11|20863.14|20743.14|20859.02|20739.02|10
1630247830000|2021-08-29 14:37:10|20862.69|20742.69|20862.5|20742.5|20863.41|20743.41|20861.43|20741.43|9
1630247840000|2021-08-29 14:37:20|20861.45|20741.45|20862.17|20742.17|20862.54|20742.54|20861.45|20741.45|10
1630247850000|2021-08-29 14:37:30|20862.26|20742.26|20863.76|20743.76|20863.76|20743.76|20862.26|20742.26|9
1630247860000|2021-08-29 14:37:40|20864.11|20744.11|20864.11|20744.11|20864.65|20744.65|20864.11|20744.11|10
1630247870000|2021-08-29 14:37:50|20864.2|20744.2|20862.38|20742.38|20864.46|20744.46|20862.38|20742.38|10
1630247880000|2021-08-29 14:38:00|20862.32|20742.32|20862.15|20742.15|20862.62|20742.62|20862.15|20742.15|8
1630247890000|2021-08-29 14:38:10|20862.19|20742.19|20858.61|20738.61|20862.2|20742.2|20858.61|20738.61|10
1630247900000|2021-08-29 14:38:20|20859.71|20739.71|20857.26|20737.26|20859.71|20739.71|20857.26|20737.26|9
1630247910000|2021-08-29 14:38:30|20856.33|20736.33|20856.1|20736.1|20856.52|20736.52|20856.1|20736.1|7
1630247920000|2021-08-29 14:38:40|20857.39|20737.39|20858.13|20738.13|20858.44|20738.44|20857.39|20737.39|7
1630247930000|2021-08-29 14:38:50|20857.69|20737.69|20858.9|20738.9|20859.39|20739.39|20857.69|20737.69|5
1630247940000|2021-08-29 14:39:00|20858.97|20738.97|20856.89|20736.89|20858.97|20738.97|20856.56|20736.56|9
1630247950000|2021-08-29 14:39:10|20856.74|20736.74|20857.42|20737.42|20857.82|20737.82|20856.74|20736.74|8
1630247960000|2021-08-29 14:39:20|20857.34|20737.34|20858.06|20738.06|20858.06|20738.06|20857.2|20737.2|9
1630247970000|2021-08-29 14:39:30|20858.44|20738.44|20859.9|20739.9|20859.9|20739.9|20858.25|20738.25|10
1630247980000|2021-08-29 14:39:40|20860.11|20740.11|20861.36|20741.36|20861.36|20741.36|20860.11|20740.11|9
1630247990000|2021-08-29 14:39:50|20861.7|20741.7|20862.87|20742.87|20862.87|20742.87|20861.36|20741.36|9
1630248000000|2021-08-29 14:40:00|20863.1|20743.1|20864.08|20744.08|20865.97|20745.97|20863.1|20743.1|10
1630248010000|2021-08-29 14:40:10|20863.93|20743.93|20862.81|20742.81|20864.23|20744.23|20862.81|20742.81|10
1630248020000|2021-08-29 14:40:20|20861.74|20741.74|20859.96|20739.96|20861.74|20741.74|20859.96|20739.96|9
1630248030000|2021-08-29 14:40:30|20861.24|20741.24|20859.3|20739.3|20861.81|20741.81|20859.16|20739.16|10
1630248040000|2021-08-29 14:40:40|20859.39|20739.39|20853.79|20733.79|20859.39|20739.39|20853.79|20733.79|9
1630248050000|2021-08-29 14:40:50|20853.73|20733.73|20854.8|20734.8|20854.94|20734.94|20853.07|20733.07|10
1630248060000|2021-08-29 14:41:00|20854.71|20734.71|20859.01|20739.01|20859.01|20739.01|20853.66|20733.66|10
1630248070000|2021-08-29 14:41:10|20859.33|20739.33|20859.23|20739.23|20860.4|20740.4|20858.49|20738.49|10
1630248080000|2021-08-29 14:41:20|20859.78|20739.78|20862.24|20742.24|20862.24|20742.24|20859.78|20739.78|10
1630248090000|2021-08-29 14:41:30|20863.36|20743.36|20864.79|20744.79|20865.15|20745.15|20863.36|20743.36|10
1630248100000|2021-08-29 14:41:40|20865.21|20745.21|20862.88|20742.88|20865.52|20745.52|20862.88|20742.88|9
1630248110000|2021-08-29 14:41:50|20863.17|20743.17|20865.62|20745.62|20865.62|20745.62|20863.17|20743.17|9
1630248120000|2021-08-29 14:42:00|20865.73|20745.73|20869.37|20749.37|20869.78|20749.78|20865.73|20745.73|10
1630248130000|2021-08-29 14:42:10|20870.45|20750.45|20874.84|20754.84|20874.84|20754.84|20869.89|20749.89|10
1630248140000|2021-08-29 14:42:20|20875.26|20755.26|20878|20758|20878.07|20758.07|20875.14|20755.14|9
1630248150000|2021-08-29 14:42:30|20878.33|20758.33|20881.72|20761.72|20881.72|20761.72|20878.33|20758.33|10
1630248160000|2021-08-29 14:42:40|20881.83|20761.83|20883.53|20763.53|20883.53|20763.53|20881.83|20761.83|9
1630248170000|2021-08-29 14:42:50|20884.35|20764.35|20886.35|20766.35|20886.35|20766.35|20884.35|20764.35|9
1630248180000|2021-08-29 14:43:00|20887.43|20767.43|20889.2|20769.2|20889.31|20769.31|20887.36|20767.36|10
1630248190000|2021-08-29 14:43:10|20889.66|20769.66|20891.6|20771.6|20891.66|20771.66|20889.66|20769.66|10
1630248200000|2021-08-29 14:43:20|20891.35|20771.35|20889.11|20769.11|20891.65|20771.65|20889.11|20769.11|10
1630248210000|2021-08-29 14:43:30|20889.08|20769.08|20891.06|20771.06|20891.06|20771.06|20888.5|20768.5|10
1630248220000|2021-08-29 14:43:40|20891.44|20771.44|20891.59|20771.59|20892.36|20772.36|20891.44|20771.44|10
1630248230000|2021-08-29 14:43:50|20893.29|20773.29|20901.76|20781.76|20901.76|20781.76|20893.29|20773.29|10
1630248240000|2021-08-29 14:44:00|20901.47|20781.47|20898.98|20778.98|20901.47|20781.47|20898.98|20778.98|10
1630248250000|2021-08-29 14:44:10|20899.13|20779.13|20901.3|20781.3|20901.8|20781.8|20899.13|20779.13|10
1630248260000|2021-08-29 14:44:20|20901.43|20781.43|20905.88|20785.88|20905.88|20785.88|20901.43|20781.43|10
1630248270000|2021-08-29 14:44:30|20906.63|20786.63|20907.41|20787.41|20907.41|20787.41|20906.16|20786.16|10
1630248280000|2021-08-29 14:44:40|20907.08|20787.08|20905.62|20785.62|20907.32|20787.32|20905.5|20785.5|10
1630248290000|2021-08-29 14:44:50|20906.61|20786.61|20912.04|20792.04|20912.04|20792.04|20906.61|20786.61|10
1630248300000|2021-08-29 14:45:00|20911.75|20791.75|20911.3|20791.3|20912.31|20792.31|20910.46|20790.46|10
1630248310000|2021-08-29 14:45:10|20911.24|20791.24|20912.41|20792.41|20912.65|20792.65|20910.92|20790.92|9
1630248320000|2021-08-29 14:45:20|20912.34|20792.34|20911.74|20791.74|20913.31|20793.31|20911.73|20791.73|10
1630248330000|2021-08-29 14:45:30|20911.37|20791.37|20912.98|20792.98|20913.12|20793.12|20911.37|20791.37|10
1630248340000|2021-08-29 14:45:40|20912.86|20792.86|20910.21|20790.21|20912.86|20792.86|20910.07|20790.07|10
1630248350000|2021-08-29 14:45:50|20908.79|20788.79|20906.49|20786.49|20908.79|20788.79|20906.49|20786.49|10
1630248360000|2021-08-29 14:46:00|20906.04|20786.04|20903.8|20783.8|20906.04|20786.04|20903.7|20783.7|9
1630248370000|2021-08-29 14:46:10|20903.72|20783.72|20902.17|20782.17|20903.72|20783.72|20901.67|20781.67|9
1630248380000|2021-08-29 14:46:20|20904.19|20784.19|20898.25|20778.25|20904.48|20784.48|20898.25|20778.25|10
1630248390000|2021-08-29 14:46:30|20897.82|20777.82|20894.2|20774.2|20897.82|20777.82|20894.2|20774.2|9
1630248400000|2021-08-29 14:46:40|20893.64|20773.64|20889.9|20769.9|20893.64|20773.64|20889.85|20769.85|10
1630248410000|2021-08-29 14:46:50|20889.87|20769.87|20888.9|20768.9|20890.86|20770.86|20888.9|20768.9|10
1630248420000|2021-08-29 14:47:00|20887.62|20767.62|20886.01|20766.01|20887.62|20767.62|20886.01|20766.01|10
1630248430000|2021-08-29 14:47:10|20886.32|20766.32|20886.13|20766.13|20886.89|20766.89|20885.69|20765.69|9
1630248440000|2021-08-29 14:47:20|20886.03|20766.03|20885.81|20765.81|20887.19|20767.19|20885.81|20765.81|8
1630248450000|2021-08-29 14:47:30|20886.12|20766.12|20885.53|20765.53|20886.19|20766.19|20885.4|20765.4|7
1630248460000|2021-08-29 14:47:40|20885.87|20765.87|20889.04|20769.04|20889.3|20769.3|20885.87|20765.87|10
1630248470000|2021-08-29 14:47:50|20889.92|20769.92|20890.58|20770.58|20891.75|20771.75|20889.92|20769.92|10
1630248480000|2021-08-29 14:48:00|20889.09|20769.09|20880.42|20760.42|20889.14|20769.14|20880.42|20760.42|9
1630248490000|2021-08-29 14:48:10|20879.88|20759.88|20879.56|20759.56|20881.21|20761.21|20879.56|20759.56|10
1630248500000|2021-08-29 14:48:20|20879.49|20759.49|20879.39|20759.39|20879.79|20759.79|20879.39|20759.39|9
1630248510000|2021-08-29 14:48:30|20879.34|20759.34|20878.4|20758.4|20879.46|20759.46|20878.27|20758.27|10
1630248520000|2021-08-29 14:48:40|20878.18|20758.18|20875.17|20755.17|20878.18|20758.18|20875.17|20755.17|9
1630248530000|2021-08-29 14:48:50|20874.72|20754.72|20871.03|20751.03|20874.72|20754.72|20871.03|20751.03|9
1630248540000|2021-08-29 14:49:00|20871|20751|20872.68|20752.68|20872.68|20752.68|20871|20751|8
1630248550000|2021-08-29 14:49:10|20873.24|20753.24|20870.36|20750.36|20873.24|20753.24|20870.36|20750.36|9
1630248560000|2021-08-29 14:49:20|20869.8|20749.8|20867.97|20747.97|20869.8|20749.8|20867.59|20747.59|9
1630248570000|2021-08-29 14:49:30|20867.86|20747.86|20868.3|20748.3|20868.42|20748.42|20867.64|20747.64|10
1630248580000|2021-08-29 14:49:40|20868.22|20748.22|20869.31|20749.31|20869.31|20749.31|20868.02|20748.02|9
1630248590000|2021-08-29 14:49:50|20869.18|20749.18|20869.3|20749.3|20869.45|20749.45|20868.71|20748.71|7
1630248600000|2021-08-29 14:50:00|20869.65|20749.65|20870.7|20750.7|20870.86|20750.86|20869.65|20749.65|9
1630248610000|2021-08-29 14:50:10|20870.98|20750.98|20869.34|20749.34|20871.13|20751.13|20868.96|20748.96|10
1630248620000|2021-08-29 14:50:20|20869.38|20749.38|20872.18|20752.18|20872.18|20752.18|20869.38|20749.38|10
1630248630000|2021-08-29 14:50:30|20873.74|20753.74|20873.87|20753.87|20873.88|20753.88|20873.7|20753.7|10
1630248640000|2021-08-29 14:50:40|20874.28|20754.28|20871.08|20751.08|20874.28|20754.28|20871.08|20751.08|10
1630248650000|2021-08-29 14:50:50|20870.23|20750.23|20854.41|20734.41|20870.29|20750.29|20854.41|20734.41|10
1630248660000|2021-08-29 14:51:00|20854.52|20734.52|20850.55|20730.55|20854.52|20734.52|20850.55|20730.55|10
1630248670000|2021-08-29 14:51:10|20848.01|20728.01|20843.22|20723.22|20850.17|20730.17|20843.22|20723.22|10
1630248680000|2021-08-29 14:51:20|20842.65|20722.65|20837.79|20717.79|20842.65|20722.65|20837.79|20717.79|10
1630248690000|2021-08-29 14:51:30|20837.76|20717.76|20835.7|20715.7|20837.76|20717.76|20835.7|20715.7|10
1630248700000|2021-08-29 14:51:40|20835.44|20715.44|20835.45|20715.45|20835.92|20715.92|20835.21|20715.21|10
1630248710000|2021-08-29 14:51:50|20835.44|20715.44|20836.47|20716.47|20836.47|20716.47|20835.44|20715.44|10
1630248720000|2021-08-29 14:52:00|20836.95|20716.95|20837.29|20717.29|20837.45|20717.45|20836.94|20716.94|10
1630248730000|2021-08-29 14:52:10|20836.77|20716.77|20832.95|20712.95|20836.77|20716.77|20832.95|20712.95|10
1630248740000|2021-08-29 14:52:20|20832.39|20712.39|20831.07|20711.07|20832.8|20712.8|20830.94|20710.94|10
1630248750000|2021-08-29 14:52:30|20830.65|20710.65|20825.19|20705.19|20830.7|20710.7|20822.98|20702.98|10
1630248760000|2021-08-29 14:52:40|20824.61|20704.61|20825.56|20705.56|20825.58|20705.58|20824.54|20704.54|10
1630248770000|2021-08-29 14:52:50|20821.56|20701.56|20823.45|20703.45|20823.47|20703.47|20816.92|20696.92|10
1630248780000|2021-08-29 14:53:00|20825.8|20705.8|20824.62|20704.62|20826.23|20706.23|20824.62|20704.62|10
1630248790000|2021-08-29 14:53:10|20824.23|20704.23|20823.39|20703.39|20824.23|20704.23|20822.2|20702.2|10
1630248800000|2021-08-29 14:53:20|20825.04|20705.04|20824.39|20704.39|20825.68|20705.68|20824.39|20704.39|10
1630248810000|2021-08-29 14:53:30|20824|20704|20821.88|20701.88|20824|20704|20821.6|20701.6|10
1630248820000|2021-08-29 14:53:40|20821.55|20701.55|20819.41|20699.41|20821.55|20701.55|20819.41|20699.41|10
1630248830000|2021-08-29 14:53:50|20818.63|20698.63|20815.05|20695.05|20818.63|20698.63|20815.05|20695.05|10
1630248840000|2021-08-29 14:54:00|20815.12|20695.12|20815.62|20695.62|20815.62|20695.62|20814.78|20694.78|10
1630248850000|2021-08-29 14:54:10|20815.78|20695.78|20817.81|20697.81|20817.81|20697.81|20815.78|20695.78|9
1630248860000|2021-08-29 14:54:20|20816.33|20696.33|20818.23|20698.23|20818.23|20698.23|20816.15|20696.15|9
1630248870000|2021-08-29 14:54:30|20818.11|20698.11|20820.07|20700.07|20820.12|20700.12|20817.29|20697.29|10
1630248880000|2021-08-29 14:54:40|20820.42|20700.42|20822.15|20702.15|20822.38|20702.38|20820.42|20700.42|10
1630248890000|2021-08-29 14:54:50|20822.44|20702.44|20824.12|20704.12|20824.12|20704.12|20821.98|20701.98|10
1630248900000|2021-08-29 14:55:00|20824.48|20704.48|20822.78|20702.78|20824.79|20704.79|20822.78|20702.78|10
1630248910000|2021-08-29 14:55:10|20822.98|20702.98|20818.84|20698.84|20822.98|20702.98|20817.8|20697.8|10
1630248920000|2021-08-29 14:55:20|20818.7|20698.7|20815.68|20695.68|20818.7|20698.7|20815.57|20695.57|10
1630248930000|2021-08-29 14:55:30|20815.6|20695.6|20814.77|20694.77|20815.6|20695.6|20814.47|20694.47|10
1630248940000|2021-08-29 14:55:40|20814.85|20694.85|20813.79|20693.79|20814.85|20694.85|20813.72|20693.72|10
1630248950000|2021-08-29 14:55:50|20813.55|20693.55|20812.86|20692.86|20813.55|20693.55|20812.86|20692.86|10
1630248960000|2021-08-29 14:56:00|20812.98|20692.98|20811.89|20691.89|20813.09|20693.09|20811.89|20691.89|10
1630248970000|2021-08-29 14:56:10|20812.06|20692.06|20814.82|20694.82|20814.82|20694.82|20812.06|20692.06|10
1630248980000|2021-08-29 14:56:20|20814.87|20694.87|20814.43|20694.43|20814.99|20694.99|20813.78|20693.78|10
1630248990000|2021-08-29 14:56:30|20815.68|20695.68|20803.67|20683.67|20815.68|20695.68|20803.67|20683.67|10
1630249000000|2021-08-29 14:56:40|20801.25|20681.25|20795.28|20675.28|20801.25|20681.25|20795.28|20675.28|10
1630249010000|2021-08-29 14:56:50|20792.55|20672.55|20791.83|20671.83|20793.05|20673.05|20790.11|20670.11|10
1630249020000|2021-08-29 14:57:00|20791.51|20671.51|20790.77|20670.77|20792.33|20672.33|20790.26|20670.26|10
1630249030000|2021-08-29 14:57:10|20791.22|20671.22|20791.02|20671.02|20791.22|20671.22|20788.9|20668.9|10
1630249040000|2021-08-29 14:57:20|20790.75|20670.75|20790.9|20670.9|20791.7|20671.7|20790.39|20670.39|10
1630249050000|2021-08-29 14:57:30|20790.1|20670.1|20789.78|20669.78|20790.85|20670.85|20789.63|20669.63|10
1630249060000|2021-08-29 14:57:40|20789.82|20669.82|20787.5|20667.5|20789.86|20669.86|20787.5|20667.5|10
1630249070000|2021-08-29 14:57:50|20787.64|20667.64|20790.17|20670.17|20790.17|20670.17|20786.83|20666.83|10
1630249080000|2021-08-29 14:58:00|20790.09|20670.09|20787.55|20667.55|20790.34|20670.34|20787.5|20667.5|10
1630249090000|2021-08-29 14:58:10|20788.02|20668.02|20785.73|20665.73|20788.02|20668.02|20785.53|20665.53|10
1630249100000|2021-08-29 14:58:20|20785.55|20665.55|20782.85|20662.85|20785.55|20665.55|20782.56|20662.56|10
1630249110000|2021-08-29 14:58:30|20781.62|20661.62|20777.85|20657.85|20781.62|20661.62|20777.85|20657.85|10
1630249120000|2021-08-29 14:58:40|20776.96|20656.96|20772.15|20652.15|20776.96|20656.96|20772.15|20652.15|9
1630249130000|2021-08-29 14:58:50|20771.32|20651.32|20768.29|20648.29|20771.32|20651.32|20768.29|20648.29|10
1630249140000|2021-08-29 14:59:00|20765.56|20645.56|20769.15|20649.15|20769.15|20649.15|20765.42|20645.42|10
1630249150000|2021-08-29 14:59:10|20769.89|20649.89|20770.11|20650.11|20770.83|20650.83|20769.89|20649.89|10
1630249160000|2021-08-29 14:59:20|20769.39|20649.39|20768.28|20648.28|20769.39|20649.39|20767.82|20647.82|9
1630249170000|2021-08-29 14:59:30|20766.95|20646.95|20757.8|20637.8|20767.84|20647.84|20757.8|20637.8|10
1630249180000|2021-08-29 14:59:40|20757.42|20637.42|20754.35|20634.35|20757.42|20637.42|20754.35|20634.35|10
1630249190000|2021-08-29 14:59:50|20754.06|20634.06|20750.32|20630.32|20754.17|20634.17|20750.32|20630.32|10
1630249200000|2021-08-29 15:00:00|20751.07|20631.07|20750.92|20630.92|20751.93|20631.93|20749.28|20629.28|10
1630249210000|2021-08-29 15:00:10|20750.94|20630.94|20749.12|20629.12|20751.26|20631.26|20749.08|20629.08|10
1630249220000|2021-08-29 15:00:20|20748.12|20628.12|20747.57|20627.57|20748.46|20628.46|20747.42|20627.42|10
1630249230000|2021-08-29 15:00:30|20748.42|20628.42|20747.09|20627.09|20748.46|20628.46|20746.47|20626.47|10
1630249240000|2021-08-29 15:00:40|20747.35|20627.35|20746.76|20626.76|20747.37|20627.37|20746.34|20626.34|10
1630249250000|2021-08-29 15:00:50|20747.16|20627.16|20746.91|20626.91|20747.16|20627.16|20746.49|20626.49|10
1630249260000|2021-08-29 15:01:00|20746.27|20626.27|20741.9|20621.9|20746.28|20626.28|20741.9|20621.9|10
1630249270000|2021-08-29 15:01:10|20741.89|20621.89|20738.44|20618.44|20741.89|20621.89|20738.44|20618.44|10
1630249280000|2021-08-29 15:01:20|20738.51|20618.51|20733.94|20613.94|20738.99|20618.99|20733.94|20613.94|10
1630249290000|2021-08-29 15:01:30|20734.28|20614.28|20731.48|20611.48|20734.28|20614.28|20731.48|20611.48|10
1630249300000|2021-08-29 15:01:40|20731.59|20611.59|20735.24|20615.24|20735.32|20615.32|20731.3|20611.3|10
1630249310000|2021-08-29 15:01:50|20734.82|20614.82|20742.39|20622.39|20743.04|20623.04|20734.82|20614.82|10
1630249320000|2021-08-29 15:02:00|20743.29|20623.29|20767.05|20647.05|20767.05|20647.05|20743.29|20623.29|10
1630249330000|2021-08-29 15:02:10|20767.28|20647.28|20773.22|20653.22|20773.24|20653.24|20767.28|20647.28|10
1630249340000|2021-08-29 15:02:20|20773.63|20653.63|20779.94|20659.94|20779.94|20659.94|20773.63|20653.63|10
1630249350000|2021-08-29 15:02:30|20779.93|20659.93|20781.83|20661.83|20781.97|20661.97|20779.93|20659.93|9
1630249360000|2021-08-29 15:02:40|20783.32|20663.32|20786.08|20666.08|20786.08|20666.08|20783.32|20663.32|9
1630249370000|2021-08-29 15:02:50|20787.43|20667.43|20787.72|20667.72|20787.72|20667.72|20787.07|20667.07|10
1630249380000|2021-08-29 15:03:00|20787.85|20667.85|20787.69|20667.69|20788.54|20668.54|20787.48|20667.48|10
1630249390000|2021-08-29 15:03:10|20787.87|20667.87|20790.31|20670.31|20791.24|20671.24|20784.51|20664.51|9
1630249400000|2021-08-29 15:03:20|20793.84|20673.84|20801.59|20681.59|20801.61|20681.61|20793.84|20673.84|10
1630249410000|2021-08-29 15:03:30|20802.13|20682.13|20803.71|20683.71|20803.72|20683.72|20802.13|20682.13|9
1630249420000|2021-08-29 15:03:40|20803.89|20683.89|20798.59|20678.59|20804.46|20684.46|20798.59|20678.59|9
1630249430000|2021-08-29 15:03:50|20798.31|20678.31|20796.67|20676.67|20798.46|20678.46|20796.67|20676.67|10
1630249440000|2021-08-29 15:04:00|20796.45|20676.45|20791.84|20671.84|20796.45|20676.45|20791.84|20671.84|10
1630249450000|2021-08-29 15:04:10|20791.48|20671.48|20791.08|20671.08|20792.45|20672.45|20791.05|20671.05|10
1630249460000|2021-08-29 15:04:20|20790.7|20670.7|20790.82|20670.82|20791.43|20671.43|20790.7|20670.7|10
1630249470000|2021-08-29 15:04:30|20790.92|20670.92|20793.31|20673.31|20794.09|20674.09|20790.75|20670.75|10
1630249480000|2021-08-29 15:04:40|20792.92|20672.92|20787.56|20667.56|20792.92|20672.92|20787.56|20667.56|10
1630249490000|2021-08-29 15:04:50|20787.88|20667.88|20789.13|20669.13|20789.15|20669.15|20787.5|20667.5|8
1630249500000|2021-08-29 15:05:00|20789.34|20669.34|20785.91|20665.91|20789.34|20669.34|20785.82|20665.82|10
1630249510000|2021-08-29 15:05:10|20785.68|20665.68|20785.77|20665.77|20786.17|20666.17|20784.96|20664.96|9
1630249520000|2021-08-29 15:05:20|20784.55|20664.55|20781.49|20661.49|20784.64|20664.64|20781.49|20661.49|10
1630249530000|2021-08-29 15:05:30|20781|20661|20776.75|20656.75|20781|20661|20776.75|20656.75|10
1630249540000|2021-08-29 15:05:40|20776.91|20656.91|20776.45|20656.45|20777.93|20657.93|20776.45|20656.45|10
1630249550000|2021-08-29 15:05:50|20777.43|20657.43|20773.26|20653.26|20777.43|20657.43|20772.92|20652.92|10
1630249560000|2021-08-29 15:06:00|20773.28|20653.28|20769.29|20649.29|20773.62|20653.62|20769.29|20649.29|9
1630249570000|2021-08-29 15:06:10|20769|20649|20768.25|20648.25|20769|20649|20766.95|20646.95|10
1630249580000|2021-08-29 15:06:20|20768.55|20648.55|20769.56|20649.56|20769.56|20649.56|20768.55|20648.55|9
1630249590000|2021-08-29 15:06:30|20770.7|20650.7|20773.9|20653.9|20773.9|20653.9|20770.4|20650.4|9
1630249600000|2021-08-29 15:06:40|20774.09|20654.09|20772.35|20652.35|20774.09|20654.09|20772.35|20652.35|7
1630249610000|2021-08-29 15:06:50|20771.12|20651.12|20771.37|20651.37|20771.37|20651.37|20770.9|20650.9|9
1630249620000|2021-08-29 15:07:00|20771.32|20651.32|20771.7|20651.7|20771.7|20651.7|20771.32|20651.32|10
1630249630000|2021-08-29 15:07:10|20771.89|20651.89|20775.17|20655.17|20775.17|20655.17|20771.89|20651.89|9
1630249640000|2021-08-29 15:07:20|20776.24|20656.24|20787.93|20667.93|20787.93|20667.93|20776.24|20656.24|10
1630249650000|2021-08-29 15:07:30|20788.48|20668.48|20788.03|20668.03|20789.48|20669.48|20787.79|20667.79|10
1630249660000|2021-08-29 15:07:40|20786.82|20666.82|20783.55|20663.55|20786.82|20666.82|20783.55|20663.55|10
1630249670000|2021-08-29 15:07:50|20783.47|20663.47|20778.09|20658.09|20783.47|20663.47|20777.15|20657.15|10
1630249680000|2021-08-29 15:08:00|20776.05|20656.05|20775.68|20655.68|20776.05|20656.05|20774.48|20654.48|6
1630249690000|2021-08-29 15:08:10|20774.41|20654.41|20771.15|20651.15|20774.41|20654.41|20771.15|20651.15|9
1630249700000|2021-08-29 15:08:20|20771.03|20651.03|20767.69|20647.69|20771.12|20651.12|20767.69|20647.69|10
1630249710000|2021-08-29 15:08:30|20766.04|20646.04|20763.75|20643.75|20766.04|20646.04|20763.49|20643.49|10
1630249720000|2021-08-29 15:08:40|20763.98|20643.98|20762.66|20642.66|20764.25|20644.25|20762.66|20642.66|9
1630249730000|2021-08-29 15:08:50|20760.76|20640.76|20761.43|20641.43|20761.43|20641.43|20760.36|20640.36|10
1630249740000|2021-08-29 15:09:00|20761.31|20641.31|20761.89|20641.89|20762.51|20642.51|20761.28|20641.28|8
1630249750000|2021-08-29 15:09:10|20761.51|20641.51|20762.22|20642.22|20762.72|20642.72|20761.46|20641.46|10
1630249760000|2021-08-29 15:09:20|20762.29|20642.29|20761.08|20641.08|20762.29|20642.29|20761.08|20641.08|9
1630249770000|2021-08-29 15:09:30|20761.45|20641.45|20759.03|20639.03|20761.6|20641.6|20759.03|20639.03|10
1630249780000|2021-08-29 15:09:40|20758.97|20638.97|20758.74|20638.74|20759.01|20639.01|20758.53|20638.53|9
1630249790000|2021-08-29 15:09:50|20758.58|20638.58|20757.71|20637.71|20758.58|20638.58|20757.51|20637.51|10
1630249800000|2021-08-29 15:10:00|20757.87|20637.87|20755.79|20635.79|20757.87|20637.87|20755.79|20635.79|10
1630249810000|2021-08-29 15:10:10|20756.01|20636.01|20756.66|20636.66|20756.99|20636.99|20755.58|20635.58|9
1630249820000|2021-08-29 15:10:20|20756.76|20636.76|20758.08|20638.08|20758.27|20638.27|20756.73|20636.73|9
1630249830000|2021-08-29 15:10:30|20757.99|20637.99|20755.71|20635.71|20757.99|20637.99|20755.62|20635.62|10
1630249840000|2021-08-29 15:10:40|20755.6|20635.6|20756.92|20636.92|20756.92|20636.92|20754.42|20634.42|9
1630249850000|2021-08-29 15:10:50|20757.95|20637.95|20764.02|20644.02|20764.02|20644.02|20757.95|20637.95|10
1630249860000|2021-08-29 15:11:00|20763.65|20643.65|20765.72|20645.72|20765.72|20645.72|20763.29|20643.29|9
1630249870000|2021-08-29 15:11:10|20767.95|20647.95|20770.63|20650.63|20770.63|20650.63|20767.95|20647.95|10
1630249880000|2021-08-29 15:11:20|20771.82|20651.82|20777.39|20657.39|20777.39|20657.39|20771.82|20651.82|10
1630249890000|2021-08-29 15:11:30|20777.27|20657.27|20782.66|20662.66|20784.36|20664.36|20777.27|20657.27|10
1630249900000|2021-08-29 15:11:40|20783.65|20663.65|20788.63|20668.63|20788.63|20668.63|20783.65|20663.65|10
1630249910000|2021-08-29 15:11:50|20788.75|20668.75|20786.46|20666.46|20788.75|20668.75|20786.46|20666.46|10
1630249920000|2021-08-29 15:12:00|20786|20666|20782.06|20662.06|20786|20666|20782.06|20662.06|10
1630249930000|2021-08-29 15:12:10|20781.57|20661.57|20781.22|20661.22|20781.99|20661.99|20780.94|20660.94|8
1630249940000|2021-08-29 15:12:20|20780.76|20660.76|20779.96|20659.96|20780.76|20660.76|20779.66|20659.66|10
1630249950000|2021-08-29 15:12:30|20781.04|20661.04|20779.4|20659.4|20781.04|20661.04|20779.4|20659.4|10
1630249960000|2021-08-29 15:12:40|20778.84|20658.84|20778.65|20658.65|20779.64|20659.64|20777.47|20657.47|9
1630249970000|2021-08-29 15:12:50|20778.59|20658.59|20775.22|20655.22|20778.59|20658.59|20775.22|20655.22|10
1630249980000|2021-08-29 15:13:00|20775.34|20655.34|20780.79|20660.79|20780.79|20660.79|20775.34|20655.34|10
1630249990000|2021-08-29 15:13:10|20780.72|20660.72|20782.86|20662.86|20783.39|20663.39|20780.54|20660.54|10
1630250000000|2021-08-29 15:13:20|20781.18|20661.18|20777.6|20657.6|20781.22|20661.22|20777.6|20657.6|9
1630250010000|2021-08-29 15:13:30|20777.06|20657.06|20779.23|20659.23|20779.23|20659.23|20777.06|20657.06|9
1630250020000|2021-08-29 15:13:40|20779.27|20659.27|20780.84|20660.84|20780.84|20660.84|20779.18|20659.18|9
1630250030000|2021-08-29 15:13:50|20780.96|20660.96|20781.94|20661.94|20781.94|20661.94|20780.92|20660.92|9
1630250040000|2021-08-29 15:14:00|20782.64|20662.64|20784.21|20664.21|20784.88|20664.88|20782.64|20662.64|9
1630250050000|2021-08-29 15:14:10|20784.85|20664.85|20785.23|20665.23|20785.78|20665.78|20784.71|20664.71|9
1630250060000|2021-08-29 15:14:20|20785.05|20665.05|20788.52|20668.52|20788.52|20668.52|20785.05|20665.05|9
1630250070000|2021-08-29 15:14:30|20788.97|20668.97|20787.45|20667.45|20788.97|20668.97|20787.31|20667.31|7
1630250080000|2021-08-29 15:14:40|20787.64|20667.64|20789.05|20669.05|20789.17|20669.17|20787.18|20667.18|8
1630250090000|2021-08-29 15:14:50|20789.11|20669.11|20791.44|20671.44|20791.44|20671.44|20789.02|20669.02|9
1630250100000|2021-08-29 15:15:00|20791.8|20671.8|20791.58|20671.58|20792.63|20672.63|20791.31|20671.31|10
1630250110000|2021-08-29 15:15:10|20791.79|20671.79|20792.33|20672.33|20792.75|20672.75|20791.79|20671.79|9
1630250120000|2021-08-29 15:15:20|20792.35|20672.35|20792.98|20672.98|20793.56|20673.56|20792.35|20672.35|10
1630250130000|2021-08-29 15:15:30|20792.94|20672.94|20792.56|20672.56|20793.22|20673.22|20792.4|20672.4|8
1630250140000|2021-08-29 15:15:40|20792.47|20672.47|20794.54|20674.54|20794.54|20674.54|20792.07|20672.07|10
1630250150000|2021-08-29 15:15:50|20794.61|20674.61|20794.27|20674.27|20794.66|20674.66|20794.26|20674.26|10
1630250160000|2021-08-29 15:16:00|20794.31|20674.31|20790.77|20670.77|20794.54|20674.54|20790.77|20670.77|10
1630250170000|2021-08-29 15:16:10|20790.82|20670.82|20794.98|20674.98|20794.98|20674.98|20790.05|20670.05|10
1630250180000|2021-08-29 15:16:20|20795.15|20675.15|20796.24|20676.24|20797.85|20677.85|20795.15|20675.15|9
1630250190000|2021-08-29 15:16:30|20796.1|20676.1|20797.9|20677.9|20797.9|20677.9|20796.1|20676.1|7
1630250200000|2021-08-29 15:16:40|20797.78|20677.78|20799.5|20679.5|20799.5|20679.5|20797.78|20677.78|5
1630250210000|2021-08-29 15:16:50|20799.64|20679.64|20801.24|20681.24|20801.24|20681.24|20799.64|20679.64|10
1630250220000|2021-08-29 15:17:00|20801.18|20681.18|20800.85|20680.85|20801.18|20681.18|20800.15|20680.15|9
1630250230000|2021-08-29 15:17:10|20802.41|20682.41|20801.81|20681.81|20802.41|20682.41|20801.14|20681.14|8
1630250240000|2021-08-29 15:17:20|20801.82|20681.82|20803.61|20683.61|20803.61|20683.61|20801.82|20681.82|10
1630250250000|2021-08-29 15:17:30|20804.25|20684.25|20807.34|20687.34|20807.34|20687.34|20804.25|20684.25|9
1630250260000|2021-08-29 15:17:40|20807.46|20687.46|20807.52|20687.52|20807.62|20687.62|20806.33|20686.33|10
1630250270000|2021-08-29 15:17:50|20807.75|20687.75|20809.59|20689.59|20809.84|20689.84|20807.75|20687.75|8
1630250280000|2021-08-29 15:18:00|20809.65|20689.65|20814.14|20694.14|20814.14|20694.14|20809.65|20689.65|10
1630250290000|2021-08-29 15:18:10|20814.09|20694.09|20817.34|20697.34|20817.54|20697.54|20813.86|20693.86|10
1630250300000|2021-08-29 15:18:20|20817.35|20697.35|20820.37|20700.37|20820.37|20700.37|20817.35|20697.35|10
1630250310000|2021-08-29 15:18:30|20818.82|20698.82|20822.93|20702.93|20822.93|20702.93|20818.55|20698.55|10
1630250320000|2021-08-29 15:18:40|20823.12|20703.12|20821.3|20701.3|20823.5|20703.5|20821.3|20701.3|10
1630250330000|2021-08-29 15:18:50|20821.87|20701.87|20822.66|20702.66|20822.7|20702.7|20821.49|20701.49|8
1630250340000|2021-08-29 15:19:00|20822.9|20702.9|20823.21|20703.21|20824.08|20704.08|20822.49|20702.49|9
1630250350000|2021-08-29 15:19:10|20823.22|20703.22|20822.16|20702.16|20824.08|20704.08|20821.74|20701.74|9
1630250360000|2021-08-29 15:19:20|20822.01|20702.01|20824.86|20704.86|20824.88|20704.88|20822.01|20702.01|10
1630250370000|2021-08-29 15:19:30|20824.99|20704.99|20827.61|20707.61|20827.61|20707.61|20824.99|20704.99|10
1630250380000|2021-08-29 15:19:40|20827.85|20707.85|20831.33|20711.33|20831.37|20711.37|20827.52|20707.52|10
1630250390000|2021-08-29 15:19:50|20831.49|20711.49|20833.25|20713.25|20833.25|20713.25|20831.35|20711.35|9
1630250400000|2021-08-29 15:20:00|20833.36|20713.36|20834.45|20714.45|20834.76|20714.76|20833.36|20713.36|10
1630250410000|2021-08-29 15:20:10|20834.72|20714.72|20834.83|20714.83|20834.83|20714.83|20834.3|20714.3|9
1630250420000|2021-08-29 15:20:20|20834.7|20714.7|20835.56|20715.56|20835.56|20715.56|20834.4|20714.4|10
1630250430000|2021-08-29 15:20:30|20835.62|20715.62|20835.8|20715.8|20836.2|20716.2|20835.62|20715.62|8
1630250440000|2021-08-29 15:20:40|20835.83|20715.83|20834.71|20714.71|20835.88|20715.88|20834.71|20714.71|8
1630250450000|2021-08-29 15:20:50|20834.76|20714.76|20831.18|20711.18|20834.76|20714.76|20831.18|20711.18|10
1630250460000|2021-08-29 15:21:00|20830.4|20710.4|20829.59|20709.59|20830.4|20710.4|20829.31|20709.31|9
1630250470000|2021-08-29 15:21:10|20828.39|20708.39|20830.05|20710.05|20830.05|20710.05|20828.12|20708.12|10
1630250480000|2021-08-29 15:21:20|20830.09|20710.09|20831.11|20711.11|20831.43|20711.43|20829.77|20709.77|9
1630250490000|2021-08-29 15:21:30|20831.22|20711.22|20830.19|20710.19|20832.55|20712.55|20830.14|20710.14|10
1630250500000|2021-08-29 15:21:40|20830.27|20710.27|20827.5|20707.5|20830.27|20710.27|20827.5|20707.5|9
1630250510000|2021-08-29 15:21:50|20827.06|20707.06|20825.47|20705.47|20827.06|20707.06|20825.47|20705.47|8
1630250520000|2021-08-29 15:22:00|20824.71|20704.71|20821.91|20701.91|20824.71|20704.71|20821.8|20701.8|10
1630250530000|2021-08-29 15:22:10|20821.1|20701.1|20819.86|20699.86|20821.1|20701.1|20819.86|20699.86|9
1630250540000|2021-08-29 15:22:20|20819.87|20699.87|20822.91|20702.91|20822.91|20702.91|20819.87|20699.87|10
1630250550000|2021-08-29 15:22:30|20822.6|20702.6|20824.2|20704.2|20824.33|20704.33|20822.6|20702.6|9
1630250560000|2021-08-29 15:22:40|20824.04|20704.04|20823.93|20703.93|20824.48|20704.48|20823.78|20703.78|9
1630250570000|2021-08-29 15:22:50|20823.84|20703.84|20824.54|20704.54|20824.6|20704.6|20823.81|20703.81|9
1630250580000|2021-08-29 15:23:00|20824.53|20704.53|20824.99|20704.99|20825.49|20705.49|20824.53|20704.53|7
1630250590000|2021-08-29 15:23:10|20824.44|20704.44|20820.9|20700.9|20824.44|20704.44|20820.9|20700.9|10
1630250600000|2021-08-29 15:23:20|20821.57|20701.57|20823.96|20703.96|20824.19|20704.19|20821.57|20701.57|10
1630250610000|2021-08-29 15:23:30|20824.21|20704.21|20827.5|20707.5|20827.5|20707.5|20824.21|20704.21|9
1630250620000|2021-08-29 15:23:40|20826.95|20706.95|20824.58|20704.58|20826.98|20706.98|20824.58|20704.58|10
1630250630000|2021-08-29 15:23:50|20824.54|20704.54|20824.07|20704.07|20824.54|20704.54|20823.95|20703.95|9
1630250640000|2021-08-29 15:24:00|20823.94|20703.94|20824.51|20704.51|20824.51|20704.51|20823.85|20703.85|7
1630250650000|2021-08-29 15:24:10|20824.76|20704.76|20825.11|20705.11|20825.88|20705.88|20824.76|20704.76|9
1630250660000|2021-08-29 15:24:20|20824.66|20704.66|20824.93|20704.93|20824.98|20704.98|20824.15|20704.15|10
1630250670000|2021-08-29 15:24:30|20826.07|20706.07|20826.56|20706.56|20826.56|20706.56|20826.07|20706.07|8
1630250680000|2021-08-29 15:24:40|20826.93|20706.93|20826.44|20706.44|20827.47|20707.47|20826.44|20706.44|8
1630250690000|2021-08-29 15:24:50|20826.43|20706.43|20826.58|20706.58|20826.7|20706.7|20826.42|20706.42|5
1630250700000|2021-08-29 15:25:00|20826.29|20706.29|20825.87|20705.87|20826.29|20706.29|20825.85|20705.85|10
1630250710000|2021-08-29 15:25:10|20826.46|20706.46|20825.23|20705.23|20826.58|20706.58|20825.23|20705.23|6
1630250720000|2021-08-29 15:25:20|20825.24|20705.24|20824.3|20704.3|20825.24|20705.24|20824.25|20704.25|10
1630250730000|2021-08-29 15:25:30|20824.28|20704.28|20824.37|20704.37|20824.59|20704.59|20824.28|20704.28|8
1630250740000|2021-08-29 15:25:40|20824.28|20704.28|20823.71|20703.71|20824.4|20704.4|20823.62|20703.62|7
1630250750000|2021-08-29 15:25:50|20823.58|20703.58|20822.46|20702.46|20824.08|20704.08|20821.99|20701.99|10
1630250760000|2021-08-29 15:26:00|20822.36|20702.36|20821.38|20701.38|20822.5|20702.5|20821.27|20701.27|10
1630250770000|2021-08-29 15:26:10|20822.54|20702.54|20818.96|20698.96|20822.62|20702.62|20818.86|20698.86|10
1630250780000|2021-08-29 15:26:20|20817.04|20697.04|20814.95|20694.95|20817.04|20697.04|20814.48|20694.48|9
1630250790000|2021-08-29 15:26:30|20814.93|20694.93|20811.84|20691.84|20814.93|20694.93|20811.84|20691.84|10
1630250800000|2021-08-29 15:26:40|20811.02|20691.02|20811.09|20691.09|20811.34|20691.34|20810.78|20690.78|10
1630250810000|2021-08-29 15:26:50|20810.67|20690.67|20810.54|20690.54|20811.34|20691.34|20810.54|20690.54|10
1630250820000|2021-08-29 15:27:00|20810.53|20690.53|20807.79|20687.79|20810.53|20690.53|20807.79|20687.79|9
1630250830000|2021-08-29 15:27:10|20807.84|20687.84|20806.24|20686.24|20807.89|20687.89|20806.24|20686.24|10
1630250840000|2021-08-29 15:27:20|20806.33|20686.33|20804.54|20684.54|20806.78|20686.78|20804.54|20684.54|10
1630250850000|2021-08-29 15:27:30|20804.44|20684.44|20803.94|20683.94|20804.71|20684.71|20803.94|20683.94|10
1630250860000|2021-08-29 15:27:40|20803.81|20683.81|20801.21|20681.21|20803.81|20683.81|20801.16|20681.16|8
1630250870000|2021-08-29 15:27:50|20801.02|20681.02|20803.92|20683.92|20804.7|20684.7|20801.02|20681.02|9
1630250880000|2021-08-29 15:28:00|20803.19|20683.19|20805.17|20685.17|20806.09|20686.09|20803.19|20683.19|9
1630250890000|2021-08-29 15:28:10|20805.41|20685.41|20806.75|20686.75|20807.19|20687.19|20805.36|20685.36|9
1630250900000|2021-08-29 15:28:20|20806.24|20686.24|20810.42|20690.42|20810.42|20690.42|20806.24|20686.24|9
1630250910000|2021-08-29 15:28:30|20811.66|20691.66|20812.04|20692.04|20812.04|20692.04|20810.25|20690.25|10
1630250920000|2021-08-29 15:28:40|20811.75|20691.75|20814.79|20694.79|20814.82|20694.82|20811.75|20691.75|10
1630250930000|2021-08-29 15:28:50|20814.81|20694.81|20816.55|20696.55|20816.74|20696.74|20814.81|20694.81|9
1630250940000|2021-08-29 15:29:00|20816.59|20696.59|20817.5|20697.5|20818.86|20698.86|20816.59|20696.59|9
1630250950000|2021-08-29 15:29:10|20817.46|20697.46|20821.99|20701.99|20821.99|20701.99|20817.46|20697.46|10
1630250960000|2021-08-29 15:29:20|20822.34|20702.34|20825.87|20705.87|20825.87|20705.87|20822.34|20702.34|9
1630250970000|2021-08-29 15:29:30|20825.99|20705.99|20826.74|20706.74|20826.86|20706.86|20825.84|20705.84|7
1630250980000|2021-08-29 15:29:40|20826.87|20706.87|20827.02|20707.02|20827.02|20707.02|20826.6|20706.6|8
1630250990000|2021-08-29 15:29:50|20825.69|20705.69|20826.4|20706.4|20826.4|20706.4|20825.69|20705.69|7
1630251000000|2021-08-29 15:30:00|20826.42|20706.42|20825.97|20705.97|20827.77|20707.77|20825.95|20705.95|9
1630251010000|2021-08-29 15:30:10|20825.87|20705.87|20826.74|20706.74|20826.74|20706.74|20825.22|20705.22|7
1630251020000|2021-08-29 15:30:20|20825.23|20705.23|20825.08|20705.08|20825.74|20705.74|20825.08|20705.08|10
1630251030000|2021-08-29 15:30:30|20824.57|20704.57|20826.17|20706.17|20826.17|20706.17|20824.57|20704.57|9
1630251040000|2021-08-29 15:30:40|20826.09|20706.09|20824.43|20704.43|20826.09|20706.09|20824.21|20704.21|10
1630251050000|2021-08-29 15:30:50|20824.82|20704.82|20828.02|20708.02|20828.02|20708.02|20824.75|20704.75|10
1630251060000|2021-08-29 15:31:00|20827.93|20707.93|20832.02|20712.02|20832.02|20712.02|20827.93|20707.93|10
1630251070000|2021-08-29 15:31:10|20833.07|20713.07|20835.54|20715.54|20835.54|20715.54|20833.07|20713.07|10
1630251080000|2021-08-29 15:31:20|20835.61|20715.61|20835.54|20715.54|20836.29|20716.29|20835.25|20715.25|9
1630251090000|2021-08-29 15:31:30|20835.84|20715.84|20835.87|20715.87|20836.48|20716.48|20835.73|20715.73|9
1630251100000|2021-08-29 15:31:40|20836.31|20716.31|20837.22|20717.22|20837.22|20717.22|20836.03|20716.03|9
1630251110000|2021-08-29 15:31:50|20837.7|20717.7|20837.86|20717.86|20838.57|20718.57|20837.43|20717.43|9
1630251120000|2021-08-29 15:32:00|20838.07|20718.07|20838.08|20718.08|20838.3|20718.3|20838.07|20718.07|7
1630251130000|2021-08-29 15:32:10|20837.94|20717.94|20840.16|20720.16|20840.27|20720.27|20837.94|20717.94|10
1630251140000|2021-08-29 15:32:20|20840.28|20720.28|20839.92|20719.92|20840.28|20720.28|20837.62|20717.62|9
1630251150000|2021-08-29 15:32:30|20839.98|20719.98|20847.85|20727.85|20847.85|20727.85|20839.94|20719.94|10
1630251160000|2021-08-29 15:32:40|20848.25|20728.25|20847.28|20727.28|20848.25|20728.25|20846|20726|10
1630251170000|2021-08-29 15:32:50|20846.83|20726.83|20846.75|20726.75|20846.95|20726.95|20846.53|20726.53|9
1630251180000|2021-08-29 15:33:00|20846.72|20726.72|20846.47|20726.47|20846.88|20726.88|20844.54|20724.54|10
1630251190000|2021-08-29 15:33:10|20846.48|20726.48|20852.9|20732.9|20852.9|20732.9|20846.48|20726.48|10
1630251200000|2021-08-29 15:33:20|20854.51|20734.51|20858.74|20738.74|20858.74|20738.74|20854.51|20734.51|10
1630251210000|2021-08-29 15:33:30|20858.49|20738.49|20861.57|20741.57|20861.86|20741.86|20858.49|20738.49|10
1630251220000|2021-08-29 15:33:40|20862.1|20742.1|20862.69|20742.69|20862.69|20742.69|20860.54|20740.54|10
1630251230000|2021-08-29 15:33:50|20862.81|20742.81|20864.48|20744.48|20864.48|20744.48|20862.72|20742.72|9
1630251240000|2021-08-29 15:34:00|20864.53|20744.53|20866.93|20746.93|20866.93|20746.93|20864.53|20744.53|10
1630251250000|2021-08-29 15:34:10|20866.8|20746.8|20865.73|20745.73|20867.02|20747.02|20865.42|20745.42|9
1630251260000|2021-08-29 15:34:20|20865.35|20745.35|20861.35|20741.35|20865.35|20745.35|20861.35|20741.35|9
1630251270000|2021-08-29 15:34:30|20861.25|20741.25|20861.38|20741.38|20861.38|20741.38|20859.82|20739.82|10
1630251280000|2021-08-29 15:34:40|20861.4|20741.4|20861|20741|20861.73|20741.73|20861|20741|10
1630251290000|2021-08-29 15:34:50|20861.29|20741.29|20861.15|20741.15|20861.72|20741.72|20860.95|20740.95|9
1630251300000|2021-08-29 15:35:00|20860.9|20740.9|20856.87|20736.87|20860.9|20740.9|20856.87|20736.87|9
1630251310000|2021-08-29 15:35:10|20856.77|20736.77|20863.9|20743.9|20863.9|20743.9|20856.77|20736.77|10
1630251320000|2021-08-29 15:35:20|20863.96|20743.96|20866.28|20746.28|20866.28|20746.28|20863.96|20743.96|10
1630251330000|2021-08-29 15:35:30|20867.38|20747.38|20870.84|20750.84|20870.84|20750.84|20867.38|20747.38|10
1630251340000|2021-08-29 15:35:40|20869.58|20749.58|20871.39|20751.39|20871.4|20751.4|20869.58|20749.58|10
1630251350000|2021-08-29 15:35:50|20871.13|20751.13|20866.67|20746.67|20871.13|20751.13|20866.67|20746.67|10
1630251360000|2021-08-29 15:36:00|20865.77|20745.77|20865.42|20745.42|20865.77|20745.77|20864.26|20744.26|9
1630251370000|2021-08-29 15:36:10|20865|20745|20863.28|20743.28|20866.01|20746.01|20863.28|20743.28|10
1630251380000|2021-08-29 15:36:20|20863.4|20743.4|20862.58|20742.58|20863.4|20743.4|20861.84|20741.84|9
1630251390000|2021-08-29 15:36:30|20863.11|20743.11|20863.83|20743.83|20863.83|20743.83|20862.97|20742.97|9
1630251400000|2021-08-29 15:36:40|20863.95|20743.95|20865.62|20745.62|20865.76|20745.76|20863.47|20743.47|10
1630251410000|2021-08-29 15:36:50|20865.53|20745.53|20864.57|20744.57|20865.93|20745.93|20864.48|20744.48|10
1630251420000|2021-08-29 15:37:00|20864.36|20744.36|20864.57|20744.57|20864.57|20744.57|20862.33|20742.33|10
1630251430000|2021-08-29 15:37:10|20864.83|20744.83|20864.49|20744.49|20865.14|20745.14|20864.33|20744.33|10
1630251440000|2021-08-29 15:37:20|20864.68|20744.68|20864.53|20744.53|20864.88|20744.88|20864.48|20744.48|10
1630251450000|2021-08-29 15:37:30|20864.83|20744.83|20864.68|20744.68|20865.39|20745.39|20864.68|20744.68|10
1630251460000|2021-08-29 15:37:40|20864.57|20744.57|20866.69|20746.69|20866.89|20746.89|20864.57|20744.57|10
1630251470000|2021-08-29 15:37:50|20866.84|20746.84|20863.47|20743.47|20866.87|20746.87|20863.47|20743.47|10
1630251480000|2021-08-29 15:38:00|20862.62|20742.62|20859.35|20739.35|20862.62|20742.62|20859.35|20739.35|10
1630251490000|2021-08-29 15:38:10|20859.21|20739.21|20853.87|20733.87|20859.21|20739.21|20853.87|20733.87|10
1630251500000|2021-08-29 15:38:20|20853.59|20733.59|20849.29|20729.29|20853.59|20733.59|20849.27|20729.27|10
1630251510000|2021-08-29 15:38:30|20849.23|20729.23|20848.02|20728.02|20849.23|20729.23|20847.66|20727.66|10
1630251520000|2021-08-29 15:38:40|20847.83|20727.83|20845.47|20725.47|20847.88|20727.88|20845.47|20725.47|10
1630251530000|2021-08-29 15:38:50|20844.95|20724.95|20844.64|20724.64|20846.36|20726.36|20844.35|20724.35|10
1630251540000|2021-08-29 15:39:00|20844.45|20724.45|20845.4|20725.4|20845.6|20725.6|20844.28|20724.28|10
1630251550000|2021-08-29 15:39:10|20847.55|20727.55|20850.84|20730.84|20850.84|20730.84|20847.55|20727.55|9
1630251560000|2021-08-29 15:39:20|20851.09|20731.09|20852.36|20732.36|20852.36|20732.36|20849.92|20729.92|9
1630251570000|2021-08-29 15:39:30|20852.39|20732.39|20854.23|20734.23|20854.23|20734.23|20852.39|20732.39|10
1630251580000|2021-08-29 15:39:40|20855.33|20735.33|20861.13|20741.13|20861.13|20741.13|20855.32|20735.32|10
1630251590000|2021-08-29 15:39:50|20862.34|20742.34|20864.46|20744.46|20864.65|20744.65|20862.34|20742.34|9
1630251600000|2021-08-29 15:40:00|20864.7|20744.7|20863.75|20743.75|20865.53|20745.53|20863.74|20743.74|10
1630251610000|2021-08-29 15:40:10|20865.24|20745.24|20863.67|20743.67|20865.24|20745.24|20863.42|20743.42|10
1630251620000|2021-08-29 15:40:20|20863.98|20743.98|20867.88|20747.88|20867.88|20747.88|20863.98|20743.98|10
1630251630000|2021-08-29 15:40:30|20867.31|20747.31|20867.72|20747.72|20867.72|20747.72|20867.2|20747.2|7
1630251640000|2021-08-29 15:40:40|20866.37|20746.37|20868.96|20748.96|20868.96|20748.96|20866.34|20746.34|8
1630251650000|2021-08-29 15:40:50|20869.29|20749.29|20867.85|20747.85|20869.65|20749.65|20867.85|20747.85|10
1630251660000|2021-08-29 15:41:00|20868.07|20748.07|20867.51|20747.51|20869.11|20749.11|20867.45|20747.45|10
1630251670000|2021-08-29 15:41:10|20867.29|20747.29|20867.09|20747.09|20867.56|20747.56|20866.81|20746.81|10
1630251680000|2021-08-29 15:41:20|20867.07|20747.07|20867.37|20747.37|20867.37|20747.37|20866.67|20746.67|10
1630251690000|2021-08-29 15:41:30|20867.46|20747.46|20867.9|20747.9|20867.92|20747.92|20867.39|20747.39|9
1630251700000|2021-08-29 15:41:40|20867.91|20747.91|20868.44|20748.44|20868.44|20748.44|20867.81|20747.81|8
1630251710000|2021-08-29 15:41:50|20868.37|20748.37|20867.03|20747.03|20868.37|20748.37|20867.03|20747.03|10
1630251720000|2021-08-29 15:42:00|20867.29|20747.29|20861.82|20741.82|20867.29|20747.29|20861.82|20741.82|10
1630251730000|2021-08-29 15:42:10|20861.06|20741.06|20861.27|20741.27|20862.54|20742.54|20861.06|20741.06|10
1630251740000|2021-08-29 15:42:20|20860.83|20740.83|20860.64|20740.64|20860.83|20740.83|20860.63|20740.63|8
1630251750000|2021-08-29 15:42:30|20860.62|20740.62|20860.65|20740.65|20861.28|20741.28|20860.59|20740.59|9
1630251760000|2021-08-29 15:42:40|20860.89|20740.89|20860.26|20740.26|20860.89|20740.89|20860.25|20740.25|10
1630251770000|2021-08-29 15:42:50|20860.22|20740.22|20858.97|20738.97|20860.22|20740.22|20858.48|20738.48|9
1630251780000|2021-08-29 15:43:00|20859.08|20739.08|20858.24|20738.24|20859.53|20739.53|20858.24|20738.24|10
1630251790000|2021-08-29 15:43:10|20857.99|20737.99|20857.28|20737.28|20857.99|20737.99|20857|20737|10
1630251800000|2021-08-29 15:43:20|20857.18|20737.18|20858.02|20738.02|20858.02|20738.02|20857.17|20737.17|10
1630251810000|2021-08-29 15:43:30|20857.88|20737.88|20858.96|20738.96|20859.07|20739.07|20857.74|20737.74|10
1630251820000|2021-08-29 15:43:40|20858.98|20738.98|20866.72|20746.72|20866.72|20746.72|20858.98|20738.98|10
1630251830000|2021-08-29 15:43:50|20866.83|20746.83|20872.47|20752.47|20872.69|20752.69|20866.83|20746.83|10
1630251840000|2021-08-29 15:44:00|20874.14|20754.14|20880.37|20760.37|20880.37|20760.37|20874.14|20754.14|10
1630251850000|2021-08-29 15:44:10|20882.41|20762.41|20881.42|20761.42|20883.36|20763.36|20881.42|20761.42|10
1630251860000|2021-08-29 15:44:20|20880.96|20760.96|20880.08|20760.08|20880.96|20760.96|20879.18|20759.18|10
1630251870000|2021-08-29 15:44:30|20879.96|20759.96|20879.18|20759.18|20880.56|20760.56|20879.18|20759.18|10
1630251880000|2021-08-29 15:44:40|20879.32|20759.32|20880.55|20760.55|20880.55|20760.55|20879.18|20759.18|10
1630251890000|2021-08-29 15:44:50|20880.71|20760.71|20886.45|20766.45|20886.45|20766.45|20880.69|20760.69|10
1630251900000|2021-08-29 15:45:00|20887.01|20767.01|20886.61|20766.61|20887.01|20767.01|20886.26|20766.26|10
1630251910000|2021-08-29 15:45:10|20886.3|20766.3|20885.07|20765.07|20886.84|20766.84|20885.07|20765.07|10
1630251920000|2021-08-29 15:45:20|20885.08|20765.08|20883.37|20763.37|20886.88|20766.88|20883.37|20763.37|9
1630251930000|2021-08-29 15:45:30|20883.53|20763.53|20879.82|20759.82|20884.73|20764.73|20879.82|20759.82|10
1630251940000|2021-08-29 15:45:40|20879.6|20759.6|20878.72|20758.72|20880.46|20760.46|20878.72|20758.72|9
1630251950000|2021-08-29 15:45:50|20878.97|20758.97|20878.82|20758.82|20878.97|20758.97|20878.28|20758.28|9
1630251960000|2021-08-29 15:46:00|20880.07|20760.07|20879|20759|20880.07|20760.07|20878.91|20758.91|9
1630251970000|2021-08-29 15:46:10|20879.07|20759.07|20878.92|20758.92|20879.07|20759.07|20878.62|20758.62|9
1630251980000|2021-08-29 15:46:20|20878.81|20758.81|20878.92|20758.92|20879.16|20759.16|20878.46|20758.46|9
1630251990000|2021-08-29 15:46:30|20878.8|20758.8|20872.55|20752.55|20878.8|20758.8|20872.55|20752.55|8
1630252000000|2021-08-29 15:46:40|20872.62|20752.62|20870.49|20750.49|20872.62|20752.62|20870.49|20750.49|10
1630252010000|2021-08-29 15:46:50|20870.56|20750.56|20865.44|20745.44|20870.56|20750.56|20865.44|20745.44|10
1630252020000|2021-08-29 15:47:00|20864.79|20744.79|20862.32|20742.32|20864.79|20744.79|20862.32|20742.32|10
1630252030000|2021-08-29 15:47:10|20861.87|20741.87|20860.17|20740.17|20861.87|20741.87|20860.17|20740.17|10
1630252040000|2021-08-29 15:47:20|20861.3|20741.3|20862.18|20742.18|20862.18|20742.18|20861.17|20741.17|10
1630252050000|2021-08-29 15:47:30|20862.35|20742.35|20862.19|20742.19|20864.14|20744.14|20861.99|20741.99|9
1630252060000|2021-08-29 15:47:40|20862.66|20742.66|20863.94|20743.94|20863.94|20743.94|20862.3|20742.3|10
1630252070000|2021-08-29 15:47:50|20863.81|20743.81|20863.81|20743.81|20863.93|20743.93|20863.52|20743.52|9
1630252080000|2021-08-29 15:48:00|20863.71|20743.71|20865.31|20745.31|20865.52|20745.52|20863.71|20743.71|9
1630252090000|2021-08-29 15:48:10|20865.52|20745.52|20866.04|20746.04|20866.17|20746.17|20865.19|20745.19|10
1630252100000|2021-08-29 15:48:20|20866|20746|20867.89|20747.89|20867.89|20747.89|20866|20746|10
1630252110000|2021-08-29 15:48:30|20866.92|20746.92|20864.66|20744.66|20866.92|20746.92|20864.66|20744.66|9
1630252120000|2021-08-29 15:48:40|20864.35|20744.35|20861.8|20741.8|20864.35|20744.35|20861.8|20741.8|10
1630252130000|2021-08-29 15:48:50|20861.6|20741.6|20856.71|20736.71|20861.6|20741.6|20856.71|20736.71|9
1630252140000|2021-08-29 15:49:00|20856.46|20736.46|20855.23|20735.23|20856.46|20736.46|20853.81|20733.81|10
1630252150000|2021-08-29 15:49:10|20855.47|20735.47|20856.07|20736.07|20856.27|20736.27|20854.62|20734.62|9
1630252160000|2021-08-29 15:49:20|20856.23|20736.23|20850.55|20730.55|20856.34|20736.34|20850.55|20730.55|10
1630252170000|2021-08-29 15:49:30|20850.01|20730.01|20848.41|20728.41|20850.01|20730.01|20848.41|20728.41|10
1630252180000|2021-08-29 15:49:40|20848.25|20728.25|20847.68|20727.68|20848.25|20728.25|20847.34|20727.34|10
1630252190000|2021-08-29 15:49:50|20847.51|20727.51|20846.6|20726.6|20847.74|20727.74|20846.33|20726.33|10
1630252200000|2021-08-29 15:50:00|20846.61|20726.61|20845.82|20725.82|20846.61|20726.61|20845.52|20725.52|10
1630252210000|2021-08-29 15:50:10|20846.02|20726.02|20844.83|20724.83|20846.02|20726.02|20844.8|20724.8|10
1630252220000|2021-08-29 15:50:20|20846.16|20726.16|20848.9|20728.9|20848.9|20728.9|20845.88|20725.88|10
1630252230000|2021-08-29 15:50:30|20848.96|20728.96|20850.48|20730.48|20850.48|20730.48|20848.78|20728.78|10
1630252240000|2021-08-29 15:50:40|20849.13|20729.13|20844.99|20724.99|20849.13|20729.13|20844.99|20724.99|10
1630252250000|2021-08-29 15:50:50|20844.98|20724.98|20844.64|20724.64|20845.21|20725.21|20844.36|20724.36|9
1630252260000|2021-08-29 15:51:00|20844.67|20724.67|20847.58|20727.58|20847.58|20727.58|20844.3|20724.3|9
1630252270000|2021-08-29 15:51:10|20847.2|20727.2|20852.13|20732.13|20852.13|20732.13|20847.14|20727.14|10
1630252280000|2021-08-29 15:51:20|20852.14|20732.14|20855.63|20735.63|20855.75|20735.75|20852.14|20732.14|10
1630252290000|2021-08-29 15:51:30|20855.92|20735.92|20856.17|20736.17|20857.33|20737.33|20855.8|20735.8|10
1630252300000|2021-08-29 15:51:40|20856.35|20736.35|20856.15|20736.15|20857.28|20737.28|20856.15|20736.15|10
1630252310000|2021-08-29 15:51:50|20856.2|20736.2|20855.5|20735.5|20856.2|20736.2|20853.63|20733.63|10
1630252320000|2021-08-29 15:52:00|20856.66|20736.66|20855.67|20735.67|20856.9|20736.9|20855.67|20735.67|10
1630252330000|2021-08-29 15:52:10|20854.46|20734.46|20853.35|20733.35|20854.46|20734.46|20853.35|20733.35|10
1630252340000|2021-08-29 15:52:20|20853.29|20733.29|20850.59|20730.59|20853.29|20733.29|20850.59|20730.59|10
1630252350000|2021-08-29 15:52:30|20850.25|20730.25|20848.74|20728.74|20850.46|20730.46|20848.74|20728.74|10
1630252360000|2021-08-29 15:52:40|20848.86|20728.86|20846.71|20726.71|20849.03|20729.03|20846.71|20726.71|8
1630252370000|2021-08-29 15:52:50|20846.56|20726.56|20847.1|20727.1|20847.1|20727.1|20846.33|20726.33|8
1630252380000|2021-08-29 15:53:00|20847.21|20727.21|20851.62|20731.62|20851.62|20731.62|20847.08|20727.08|10
1630252390000|2021-08-29 15:53:10|20851.61|20731.61|20853.17|20733.17|20853.17|20733.17|20851.41|20731.41|10
1630252400000|2021-08-29 15:53:20|20853.22|20733.22|20852.22|20732.22|20853.65|20733.65|20852.12|20732.12|10
1630252410000|2021-08-29 15:53:30|20852.2|20732.2|20851.57|20731.57|20852.22|20732.22|20849.91|20729.91|9
1630252420000|2021-08-29 15:53:40|20851.73|20731.73|20853.15|20733.15|20853.15|20733.15|20850.97|20730.97|10
1630252430000|2021-08-29 15:53:50|20853.36|20733.36|20854.1|20734.1|20854.46|20734.46|20853.36|20733.36|9
1630252440000|2021-08-29 15:54:00|20853.92|20733.92|20854.84|20734.84|20854.84|20734.84|20853.9|20733.9|10
1630252450000|2021-08-29 15:54:10|20855|20735|20854.94|20734.94|20855|20735|20854|20734|10
1630252460000|2021-08-29 15:54:20|20856.54|20736.54|20855.86|20735.86|20856.65|20736.65|20855.85|20735.85|10
1630252470000|2021-08-29 15:54:30|20855.97|20735.97|20855.75|20735.75|20856|20736|20854.59|20734.59|9
1630252480000|2021-08-29 15:54:40|20855.48|20735.48|20855.37|20735.37|20855.73|20735.73|20855.02|20735.02|10
1630252490000|2021-08-29 15:54:50|20855.35|20735.35|20855.75|20735.75|20855.87|20735.87|20855.28|20735.28|9
1630252500000|2021-08-29 15:55:00|20855.98|20735.98|20856.2|20736.2|20857.39|20737.39|20854.96|20734.96|10
1630252510000|2021-08-29 15:55:10|20856.38|20736.38|20857.99|20737.99|20858.11|20738.11|20856.35|20736.35|9
1630252520000|2021-08-29 15:55:20|20859.01|20739.01|20861.51|20741.51|20861.51|20741.51|20857.71|20737.71|10
1630252530000|2021-08-29 15:55:30|20861.52|20741.52|20863.15|20743.15|20863.15|20743.15|20861.52|20741.52|10
1630252540000|2021-08-29 15:55:40|20863.21|20743.21|20865.6|20745.6|20865.6|20745.6|20863.21|20743.21|9
1630252550000|2021-08-29 15:55:50|20866.6|20746.6|20868.52|20748.52|20868.52|20748.52|20866.6|20746.6|8
1630252560000|2021-08-29 15:56:00|20868.45|20748.45|20868.05|20748.05|20868.77|20748.77|20867.78|20747.78|10
1630252570000|2021-08-29 15:56:10|20867.6|20747.6|20864.2|20744.2|20867.6|20747.6|20864.2|20744.2|10
1630252580000|2021-08-29 15:56:20|20863.56|20743.56|20862.13|20742.13|20863.56|20743.56|20862.13|20742.13|10
1630252590000|2021-08-29 15:56:30|20861.81|20741.81|20860.41|20740.41|20861.81|20741.81|20860.28|20740.28|10
1630252600000|2021-08-29 15:56:40|20860.11|20740.11|20860.79|20740.79|20861.84|20741.84|20860.04|20740.04|10
1630252610000|2021-08-29 15:56:50|20861.5|20741.5|20860.43|20740.43|20861.94|20741.94|20860.43|20740.43|10
1630252620000|2021-08-29 15:57:00|20860.24|20740.24|20858.12|20738.12|20860.24|20740.24|20857.11|20737.11|10
1630252630000|2021-08-29 15:57:10|20858.56|20738.56|20859.1|20739.1|20859.5|20739.5|20858.56|20738.56|10
1630252640000|2021-08-29 15:57:20|20858.88|20738.88|20857.26|20737.26|20858.88|20738.88|20857.26|20737.26|9
1630252650000|2021-08-29 15:57:30|20857.23|20737.23|20855.19|20735.19|20857.23|20737.23|20855.19|20735.19|10
1630252660000|2021-08-29 15:57:40|20855.15|20735.15|20853.48|20733.48|20855.15|20735.15|20853.48|20733.48|9
1630252670000|2021-08-29 15:57:50|20853.71|20733.71|20855.06|20735.06|20855.35|20735.35|20853.71|20733.71|9
1630252680000|2021-08-29 15:58:00|20854.92|20734.92|20852.51|20732.51|20854.98|20734.98|20852.51|20732.51|10
1630252690000|2021-08-29 15:58:10|20852.44|20732.44|20852.8|20732.8|20852.83|20732.83|20852.41|20732.41|10
1630252700000|2021-08-29 15:58:20|20852.64|20732.64|20853.78|20733.78|20853.78|20733.78|20852.33|20732.33|10
1630252710000|2021-08-29 15:58:30|20855.26|20735.26|20858.6|20738.6|20858.6|20738.6|20855.26|20735.26|10
1630252720000|2021-08-29 15:58:40|20859.05|20739.05|20861.18|20741.18|20861.25|20741.25|20859.05|20739.05|10
1630252730000|2021-08-29 15:58:50|20861.38|20741.38|20862.43|20742.43|20862.43|20742.43|20861.38|20741.38|10
1630252740000|2021-08-29 15:59:00|20862.82|20742.82|20861.68|20741.68|20862.82|20742.82|20861.51|20741.51|10
1630252750000|2021-08-29 15:59:10|20861.79|20741.79|20862.92|20742.92|20862.92|20742.92|20861.22|20741.22|10
1630252760000|2021-08-29 15:59:20|20862.6|20742.6|20862.4|20742.4|20862.94|20742.94|20861.95|20741.95|9
1630252770000|2021-08-29 15:59:30|20862.27|20742.27|20862.44|20742.44|20862.94|20742.94|20862.27|20742.27|9
1630252780000|2021-08-29 15:59:40|20860.95|20740.95|20859.69|20739.69|20861.32|20741.32|20859.69|20739.69|10
1630252790000|2021-08-29 15:59:50|20859.67|20739.67|20863.21|20743.21|20863.21|20743.21|20859.66|20739.66|10
1630252800000|2021-08-29 16:00:00|20863.47|20743.47|20869|20749|20869|20749|20863.47|20743.47|10
1630252810000|2021-08-29 16:00:10|20868.92|20748.92|20867.67|20747.67|20869.3|20749.3|20867.67|20747.67|10
1630252820000|2021-08-29 16:00:20|20867.53|20747.53|20865.51|20745.51|20867.53|20747.53|20865.51|20745.51|10
1630252830000|2021-08-29 16:00:30|20865.09|20745.09|20863.28|20743.28|20865.09|20745.09|20863.1|20743.1|8
1630252840000|2021-08-29 16:00:40|20863.06|20743.06|20863.47|20743.47|20863.47|20743.47|20862.97|20742.97|10
1630252850000|2021-08-29 16:00:50|20864.12|20744.12|20865.64|20745.64|20865.64|20745.64|20864.05|20744.05|10
1630252860000|2021-08-29 16:01:00|20866.34|20746.34|20867.98|20747.98|20867.98|20747.98|20866.01|20746.01|9
1630252870000|2021-08-29 16:01:10|20868.32|20748.32|20871.8|20751.8|20871.8|20751.8|20868.32|20748.32|10
1630252880000|2021-08-29 16:01:20|20871.96|20751.96|20875.37|20755.37|20875.58|20755.58|20871.96|20751.96|10
1630252890000|2021-08-29 16:01:30|20875.48|20755.48|20873.16|20753.16|20875.79|20755.79|20873.16|20753.16|10
1630252900000|2021-08-29 16:01:40|20873.18|20753.18|20880.48|20760.48|20880.48|20760.48|20873.18|20753.18|10
1630252910000|2021-08-29 16:01:50|20882.32|20762.32|20897.7|20777.7|20897.7|20777.7|20882.32|20762.32|10
1630252920000|2021-08-29 16:02:00|20898.16|20778.16|20900.69|20780.69|20900.69|20780.69|20897.56|20777.56|10
1630252930000|2021-08-29 16:02:10|20900.87|20780.87|20907.03|20787.03|20907.03|20787.03|20900.87|20780.87|10
1630252940000|2021-08-29 16:02:20|20907.25|20787.25|20909.13|20789.13|20909.97|20789.97|20907.25|20787.25|8
1630252950000|2021-08-29 16:02:30|20909.35|20789.35|20912.21|20792.21|20912.21|20792.21|20909.35|20789.35|10
1630252960000|2021-08-29 16:02:40|20912.35|20792.35|20916.58|20796.58|20916.58|20796.58|20912.35|20792.35|10
1630252970000|2021-08-29 16:02:50|20917.24|20797.24|20914.08|20794.08|20917.24|20797.24|20913.65|20793.65|9
1630252980000|2021-08-29 16:03:00|20914.53|20794.53|20910.57|20790.57|20914.53|20794.53|20910.57|20790.57|10
1630252990000|2021-08-29 16:03:10|20910.95|20790.95|20912.4|20792.4|20912.74|20792.74|20910.74|20790.74|10
1630253000000|2021-08-29 16:03:20|20913|20793|20908.61|20788.61|20913|20793|20908.18|20788.18|9
1630253010000|2021-08-29 16:03:30|20908.46|20788.46|20910.01|20790.01|20910.05|20790.05|20908.44|20788.44|9
1630253020000|2021-08-29 16:03:40|20909.97|20789.97|20906.19|20786.19|20909.97|20789.97|20906.19|20786.19|10
1630253030000|2021-08-29 16:03:50|20904.87|20784.87|20906.05|20786.05|20906.6|20786.6|20904.87|20784.87|9
1630253040000|2021-08-29 16:04:00|20905.53|20785.53|20906.16|20786.16|20906.74|20786.74|20905.05|20785.05|10
1630253050000|2021-08-29 16:04:10|20904.16|20784.16|20902.39|20782.39|20905.37|20785.37|20902.39|20782.39|10
1630253060000|2021-08-29 16:04:20|20902.71|20782.71|20902.34|20782.34|20903.61|20783.61|20902.08|20782.08|9
1630253070000|2021-08-29 16:04:30|20901.38|20781.38|20898.88|20778.88|20901.55|20781.55|20898.72|20778.72|10
1630253080000|2021-08-29 16:04:40|20897.66|20777.66|20898.26|20778.26|20898.8|20778.8|20897.44|20777.44|10
1630253090000|2021-08-29 16:04:50|20898.22|20778.22|20895.94|20775.94|20898.53|20778.53|20895.94|20775.94|10
1630253100000|2021-08-29 16:05:00|20895.34|20775.34|20894.72|20774.72|20895.56|20775.56|20894.72|20774.72|9
1630253110000|2021-08-29 16:05:10|20894.73|20774.73|20896.03|20776.03|20896.17|20776.17|20894.73|20774.73|8
1630253120000|2021-08-29 16:05:20|20896.16|20776.16|20898.22|20778.22|20898.22|20778.22|20896.14|20776.14|10
1630253130000|2021-08-29 16:05:30|20897.75|20777.75|20898.43|20778.43|20898.75|20778.75|20897.75|20777.75|9
1630253140000|2021-08-29 16:05:40|20898.07|20778.07|20898.48|20778.48|20898.83|20778.83|20898.07|20778.07|10
1630253150000|2021-08-29 16:05:50|20898.52|20778.52|20898.58|20778.58|20898.58|20778.58|20897.84|20777.84|8
1630253160000|2021-08-29 16:06:00|20896.91|20776.91|20895.95|20775.95|20896.93|20776.93|20895.95|20775.95|10
1630253170000|2021-08-29 16:06:10|20895.03|20775.03|20892.43|20772.43|20895.03|20775.03|20892.43|20772.43|10
1630253180000|2021-08-29 16:06:20|20893.41|20773.41|20888.2|20768.2|20893.41|20773.41|20888.2|20768.2|10
1630253190000|2021-08-29 16:06:30|20888.47|20768.47|20886.64|20766.64|20888.47|20768.47|20886.64|20766.64|10
1630253200000|2021-08-29 16:06:40|20885.44|20765.44|20880.55|20760.55|20885.44|20765.44|20880.55|20760.55|10
1630253210000|2021-08-29 16:06:50|20880.54|20760.54|20876.81|20756.81|20880.54|20760.54|20876.81|20756.81|10
1630253220000|2021-08-29 16:07:00|20875.42|20755.42|20874.81|20754.81|20875.6|20755.6|20874.81|20754.81|9
1630253230000|2021-08-29 16:07:10|20874.57|20754.57|20867.59|20747.59|20874.57|20754.57|20867.59|20747.59|10
1630253240000|2021-08-29 16:07:20|20867.66|20747.66|20869.19|20749.19|20869.19|20749.19|20867.46|20747.46|8
1630253250000|2021-08-29 16:07:30|20869.29|20749.29|20869.74|20749.74|20870.75|20750.75|20869.29|20749.29|10
1630253260000|2021-08-29 16:07:40|20869.34|20749.34|20868.79|20748.79|20869.53|20749.53|20868.5|20748.5|10
1630253270000|2021-08-29 16:07:50|20868.72|20748.72|20870.04|20750.04|20870.06|20750.06|20868.72|20748.72|10
1630253280000|2021-08-29 16:08:00|20869.29|20749.29|20869.32|20749.32|20871.21|20751.21|20869.29|20749.29|10
1630253290000|2021-08-29 16:08:10|20869.09|20749.09|20868.89|20748.89|20869.09|20749.09|20868.31|20748.31|10
1630253300000|2021-08-29 16:08:20|20869.19|20749.19|20868.76|20748.76|20869.68|20749.68|20868.41|20748.41|9
1630253310000|2021-08-29 16:08:30|20868.34|20748.34|20868.6|20748.6|20868.87|20748.87|20868.26|20748.26|10
1630253320000|2021-08-29 16:08:40|20868.49|20748.49|20869.48|20749.48|20869.49|20749.49|20868.49|20748.49|9
1630253330000|2021-08-29 16:08:50|20869.4|20749.4|20865.67|20745.67|20869.4|20749.4|20865.67|20745.67|9
1630253340000|2021-08-29 16:09:00|20865.33|20745.33|20864.16|20744.16|20865.33|20745.33|20864.04|20744.04|9
1630253350000|2021-08-29 16:09:10|20864.17|20744.17|20862.87|20742.87|20864.17|20744.17|20862.87|20742.87|7
1630253360000|2021-08-29 16:09:20|20863|20743|20861.95|20741.95|20863.11|20743.11|20861.87|20741.87|9
1630253370000|2021-08-29 16:09:30|20860.47|20740.47|20858.76|20738.76|20860.47|20740.47|20858.76|20738.76|10
1630253380000|2021-08-29 16:09:40|20858.48|20738.48|20860.55|20740.55|20860.55|20740.55|20858.48|20738.48|8
1630253390000|2021-08-29 16:09:50|20861.2|20741.2|20860.97|20740.97|20861.93|20741.93|20860.97|20740.97|10
1630253400000|2021-08-29 16:10:00|20860.66|20740.66|20857.66|20737.66|20860.97|20740.97|20857.2|20737.2|10
1630253410000|2021-08-29 16:10:10|20856.46|20736.46|20859.54|20739.54|20859.56|20739.56|20855.97|20735.97|10
1630253420000|2021-08-29 16:10:20|20859.19|20739.19|20860.39|20740.39|20860.39|20740.39|20858.23|20738.23|10
1630253430000|2021-08-29 16:10:30|20860.56|20740.56|20861.25|20741.25|20861.25|20741.25|20860.23|20740.23|9
1630253440000|2021-08-29 16:10:40|20861.41|20741.41|20863.7|20743.7|20863.73|20743.73|20861.41|20741.41|9
1630253450000|2021-08-29 16:10:50|20863.32|20743.32|20864.89|20744.89|20865.8|20745.8|20863.09|20743.09|10
1630253460000|2021-08-29 16:11:00|20865.1|20745.1|20865.75|20745.75|20866.55|20746.55|20865.1|20745.1|10
1630253470000|2021-08-29 16:11:10|20865.74|20745.74|20870.4|20750.4|20870.4|20750.4|20865.74|20745.74|9
1630253480000|2021-08-29 16:11:20|20871.29|20751.29|20878.13|20758.13|20878.13|20758.13|20871.29|20751.29|10
1630253490000|2021-08-29 16:11:30|20878.01|20758.01|20879.85|20759.85|20879.94|20759.94|20877.42|20757.42|10
1630253500000|2021-08-29 16:11:40|20882|20762|20884.16|20764.16|20884.16|20764.16|20882|20762|9
1630253510000|2021-08-29 16:11:50|20884.19|20764.19|20885.1|20765.1|20885.1|20765.1|20884.19|20764.19|10
1630253520000|2021-08-29 16:12:00|20885.53|20765.53|20890.8|20770.8|20890.98|20770.98|20885.35|20765.35|10
1630253530000|2021-08-29 16:12:10|20890.26|20770.26|20887.36|20767.36|20890.26|20770.26|20887.21|20767.21|10
1630253540000|2021-08-29 16:12:20|20887.04|20767.04|20887.61|20767.61|20887.71|20767.71|20885.27|20765.27|10
1630253550000|2021-08-29 16:12:30|20888.04|20768.04|20889.93|20769.93|20890|20770|20888.04|20768.04|10
1630253560000|2021-08-29 16:12:40|20890.11|20770.11|20893.34|20773.34|20893.42|20773.42|20890.11|20770.11|10
1630253570000|2021-08-29 16:12:50|20893.72|20773.72|20890.1|20770.1|20893.82|20773.82|20890.1|20770.1|10
1630253580000|2021-08-29 16:13:00|20889.87|20769.87|20887.16|20767.16|20889.87|20769.87|20887.16|20767.16|10
1630253590000|2021-08-29 16:13:10|20888.33|20768.33|20887.25|20767.25|20888.61|20768.61|20887.25|20767.25|10
1630253600000|2021-08-29 16:13:20|20888.01|20768.01|20885.47|20765.47|20888.12|20768.12|20885.47|20765.47|9
1630253610000|2021-08-29 16:13:30|20885.55|20765.55|20883.09|20763.09|20885.55|20765.55|20882.56|20762.56|10
1630253620000|2021-08-29 16:13:40|20882.99|20762.99|20877.85|20757.85|20883.15|20763.15|20877.85|20757.85|10
1630253630000|2021-08-29 16:13:50|20877.14|20757.14|20876.1|20756.1|20877.2|20757.2|20875.01|20755.01|10
1630253640000|2021-08-29 16:14:00|20875.62|20755.62|20875.83|20755.83|20876.93|20756.93|20875.35|20755.35|9
1630253650000|2021-08-29 16:14:10|20874.73|20754.73|20874.98|20754.98|20876.57|20756.57|20874.73|20754.73|10
1630253660000|2021-08-29 16:14:20|20874.4|20754.4|20872.75|20752.75|20874.4|20754.4|20872.67|20752.67|10
1630253670000|2021-08-29 16:14:30|20871.34|20751.34|20868.94|20748.94|20871.34|20751.34|20868.61|20748.61|10
1630253680000|2021-08-29 16:14:40|20868.98|20748.98|20866.12|20746.12|20868.98|20748.98|20866.11|20746.11|10
1630253690000|2021-08-29 16:14:50|20865.49|20745.49|20865.65|20745.65|20865.69|20745.69|20865.39|20745.39|10
1630253700000|2021-08-29 16:15:00|20865.6|20745.6|20863.65|20743.65|20865.6|20745.6|20863.61|20743.61|10
1630253710000|2021-08-29 16:15:10|20864.57|20744.57|20864.26|20744.26|20864.57|20744.57|20864.12|20744.12|8
1630253720000|2021-08-29 16:15:20|20864.05|20744.05|20861.89|20741.89|20864.05|20744.05|20861.56|20741.56|10
1630253730000|2021-08-29 16:15:30|20861.79|20741.79|20860.65|20740.65|20861.82|20741.82|20860.65|20740.65|9
1630253740000|2021-08-29 16:15:40|20860.8|20740.8|20863.18|20743.18|20863.18|20743.18|20860.8|20740.8|10
1630253750000|2021-08-29 16:15:50|20863.63|20743.63|20864.05|20744.05|20864.23|20744.23|20863.63|20743.63|7
1630253760000|2021-08-29 16:16:00|20864.13|20744.13|20864.87|20744.87|20865.59|20745.59|20864.13|20744.13|8
1630253770000|2021-08-29 16:16:10|20864.73|20744.73|20863.48|20743.48|20864.76|20744.76|20863.37|20743.37|8
1630253780000|2021-08-29 16:16:20|20864.92|20744.92|20862.74|20742.74|20864.95|20744.95|20862.74|20742.74|7
1630253790000|2021-08-29 16:16:30|20862.32|20742.32|20861.92|20741.92|20862.38|20742.38|20861.82|20741.82|9
1630253800000|2021-08-29 16:16:40|20861.91|20741.91|20861.84|20741.84|20861.91|20741.91|20861.61|20741.61|10
1630253810000|2021-08-29 16:16:50|20861.97|20741.97|20861.67|20741.67|20862.67|20742.67|20861.67|20741.67|9
1630253820000|2021-08-29 16:17:00|20861.13|20741.13|20860.59|20740.59|20861.15|20741.15|20860.59|20740.59|9
1630253830000|2021-08-29 16:17:10|20860.13|20740.13|20857.84|20737.84|20860.42|20740.42|20857.84|20737.84|10
1630253840000|2021-08-29 16:17:20|20857.76|20737.76|20854.09|20734.09|20857.9|20737.9|20854.09|20734.09|9
1630253850000|2021-08-29 16:17:30|20854.21|20734.21|20851.54|20731.54|20854.21|20734.21|20851.54|20731.54|10
1630253860000|2021-08-29 16:17:40|20851.39|20731.39|20852.01|20732.01|20852.43|20732.43|20851.39|20731.39|10
1630253870000|2021-08-29 16:17:50|20851.87|20731.87|20845.96|20725.96|20851.87|20731.87|20845.96|20725.96|10
1630253880000|2021-08-29 16:18:00|20845.9|20725.9|20845.45|20725.45|20845.9|20725.9|20845.24|20725.24|9
1630253890000|2021-08-29 16:18:10|20845.19|20725.19|20846.04|20726.04|20846.49|20726.49|20845.1|20725.1|9
1630253900000|2021-08-29 16:18:20|20845.97|20725.97|20845.17|20725.17|20846.29|20726.29|20845.17|20725.17|9
1630253910000|2021-08-29 16:18:30|20845.23|20725.23|20843.61|20723.61|20845.23|20725.23|20842.38|20722.38|7
1630253920000|2021-08-29 16:18:40|20843.55|20723.55|20842.42|20722.42|20843.55|20723.55|20842.11|20722.11|10
1630253930000|2021-08-29 16:18:50|20842.5|20722.5|20842.84|20722.84|20842.94|20722.94|20842.21|20722.21|7
1630253940000|2021-08-29 16:19:00|20843.2|20723.2|20843.65|20723.65|20844.4|20724.4|20842.76|20722.76|10
1630253950000|2021-08-29 16:19:10|20843.9|20723.9|20841.11|20721.11|20843.9|20723.9|20841.11|20721.11|9
1630253960000|2021-08-29 16:19:20|20841.12|20721.12|20841.13|20721.13|20841.13|20721.13|20838.46|20718.46|10
1630253970000|2021-08-29 16:19:30|20841.09|20721.09|20839.36|20719.36|20841.81|20721.81|20839.36|20719.36|10
1630253980000|2021-08-29 16:19:40|20839.54|20719.54|20837.6|20717.6|20839.54|20719.54|20837.6|20717.6|9
1630253990000|2021-08-29 16:19:50|20836.7|20716.7|20837.1|20717.1|20837.23|20717.23|20835.91|20715.91|10
1630254000000|2021-08-29 16:20:00|20836.78|20716.78|20835.39|20715.39|20837.67|20717.67|20835.39|20715.39|10
1630254010000|2021-08-29 16:20:10|20835.3|20715.3|20830.21|20710.21|20835.3|20715.3|20830.21|20710.21|10
1630254020000|2021-08-29 16:20:20|20829.93|20709.93|20829.55|20709.55|20829.93|20709.93|20829.08|20709.08|9
1630254030000|2021-08-29 16:20:30|20831.31|20711.31|20829.17|20709.17|20832.58|20712.58|20829.17|20709.17|9
1630254040000|2021-08-29 16:20:40|20829.2|20709.2|20828.26|20708.26|20829.38|20709.38|20828.19|20708.19|10
1630254050000|2021-08-29 16:20:50|20827.83|20707.83|20826.73|20706.73|20827.83|20707.83|20826.73|20706.73|10
1630254060000|2021-08-29 16:21:00|20827.09|20707.09|20826.65|20706.65|20828.27|20708.27|20826.65|20706.65|10
1630254070000|2021-08-29 16:21:10|20825.28|20705.28|20823.97|20703.97|20825.72|20705.72|20823.76|20703.76|9
1630254080000|2021-08-29 16:21:20|20823.76|20703.76|20823.08|20703.08|20824.44|20704.44|20823.01|20703.01|10
1630254090000|2021-08-29 16:21:30|20823.12|20703.12|20821.52|20701.52|20823.12|20703.12|20821.51|20701.51|10
1630254100000|2021-08-29 16:21:40|20821.09|20701.09|20820.33|20700.33|20822.03|20702.03|20819.41|20699.41|10
1630254110000|2021-08-29 16:21:50|20821.28|20701.28|20824.51|20704.51|20824.51|20704.51|20821.28|20701.28|10
1630254120000|2021-08-29 16:22:00|20824.45|20704.45|20833.5|20713.5|20833.5|20713.5|20824.45|20704.45|10
1630254130000|2021-08-29 16:22:10|20833.95|20713.95|20832.9|20712.9|20835.38|20715.38|20832.55|20712.55|10
1630254140000|2021-08-29 16:22:20|20831.94|20711.94|20829.67|20709.67|20831.94|20711.94|20828.62|20708.62|8
1630254150000|2021-08-29 16:22:30|20829.45|20709.45|20827.56|20707.56|20829.48|20709.48|20826.95|20706.95|10
1630254160000|2021-08-29 16:22:40|20827.55|20707.55|20824.74|20704.74|20827.67|20707.67|20824.74|20704.74|10
1630254170000|2021-08-29 16:22:50|20824.09|20704.09|20820.74|20700.74|20824.09|20704.09|20820.74|20700.74|9
1630254180000|2021-08-29 16:23:00|20820.09|20700.09|20819.76|20699.76|20820.19|20700.19|20819.7|20699.7|9
1630254190000|2021-08-29 16:23:10|20819.6|20699.6|20817.38|20697.38|20820.93|20700.93|20817.38|20697.38|10
1630254200000|2021-08-29 16:23:20|20816.77|20696.77|20807.2|20687.2|20816.77|20696.77|20807.2|20687.2|10
1630254210000|2021-08-29 16:23:30|20806.65|20686.65|20802.73|20682.73|20806.82|20686.82|20802.73|20682.73|10
1630254220000|2021-08-29 16:23:40|20802.55|20682.55|20802.75|20682.75|20803.67|20683.67|20801.85|20681.85|10
1630254230000|2021-08-29 16:23:50|20802.6|20682.6|20800.75|20680.75|20802.6|20682.6|20800.41|20680.41|10
1630254240000|2021-08-29 16:24:00|20800.95|20680.95|20800.23|20680.23|20801.59|20681.59|20800.23|20680.23|9
1630254250000|2021-08-29 16:24:10|20799.81|20679.81|20801.47|20681.47|20801.47|20681.47|20799.81|20679.81|9
1630254260000|2021-08-29 16:24:20|20801.35|20681.35|20801.24|20681.24|20801.48|20681.48|20800.9|20680.9|10
1630254270000|2021-08-29 16:24:30|20801|20681|20800.2|20680.2|20801.2|20681.2|20799.52|20679.52|10
1630254280000|2021-08-29 16:24:40|20800.22|20680.22|20797.31|20677.31|20800.22|20680.22|20794.59|20674.59|10
1630254290000|2021-08-29 16:24:50|20797.78|20677.78|20799.86|20679.86|20799.86|20679.86|20797.44|20677.44|10
1630254300000|2021-08-29 16:25:00|20800.23|20680.23|20801.56|20681.56|20801.61|20681.61|20799.82|20679.82|10
1630254310000|2021-08-29 16:25:10|20801.63|20681.63|20805.22|20685.22|20805.22|20685.22|20801.52|20681.52|10
1630254320000|2021-08-29 16:25:20|20805.89|20685.89|20814.07|20694.07|20814.07|20694.07|20805.89|20685.89|10
1630254330000|2021-08-29 16:25:30|20814.55|20694.55|20817.42|20697.42|20817.42|20697.42|20814.55|20694.55|10
1630254340000|2021-08-29 16:25:40|20817.53|20697.53|20820.77|20700.77|20820.77|20700.77|20817.4|20697.4|10
1630254350000|2021-08-29 16:25:50|20821.35|20701.35|20819.16|20699.16|20821.36|20701.36|20819.16|20699.16|10
1630254360000|2021-08-29 16:26:00|20819.78|20699.78|20820.31|20700.31|20822.11|20702.11|20819.08|20699.08|9
1630254370000|2021-08-29 16:26:10|20820.53|20700.53|20823.55|20703.55|20823.55|20703.55|20820.41|20700.41|10
1630254380000|2021-08-29 16:26:20|20823.3|20703.3|20828.42|20708.42|20828.42|20708.42|20823.3|20703.3|10
1630254390000|2021-08-29 16:26:30|20829.29|20709.29|20831.6|20711.6|20831.97|20711.97|20829.29|20709.29|10
1630254400000|2021-08-29 16:26:40|20831.58|20711.58|20831.1|20711.1|20833.13|20713.13|20830.78|20710.78|10
1630254410000|2021-08-29 16:26:50|20831.14|20711.14|20830.01|20710.01|20832.26|20712.26|20829.78|20709.78|10
1630254420000|2021-08-29 16:27:00|20830.38|20710.38|20831.8|20711.8|20832.16|20712.16|20830.38|20710.38|10
1630254430000|2021-08-29 16:27:10|20832.52|20712.52|20830.12|20710.12|20832.73|20712.73|20830.12|20710.12|10
1630254440000|2021-08-29 16:27:20|20829.7|20709.7|20829.38|20709.38|20829.85|20709.85|20828.68|20708.68|9
1630254450000|2021-08-29 16:27:30|20829.16|20709.16|20830.61|20710.61|20830.61|20710.61|20828.55|20708.55|10
1630254460000|2021-08-29 16:27:40|20829.87|20709.87|20828.49|20708.49|20830.2|20710.2|20828.34|20708.34|10
1630254470000|2021-08-29 16:27:50|20826.99|20706.99|20823.45|20703.45|20826.99|20706.99|20823.45|20703.45|10
1630254480000|2021-08-29 16:28:00|20822.9|20702.9|20823.65|20703.65|20823.65|20703.65|20822.41|20702.41|10
1630254490000|2021-08-29 16:28:10|20822.96|20702.96|20821.57|20701.57|20823.08|20703.08|20821.57|20701.57|9
1630254500000|2021-08-29 16:28:20|20821.73|20701.73|20817.77|20697.77|20821.73|20701.73|20817.77|20697.77|9
1630254510000|2021-08-29 16:28:30|20817.94|20697.94|20818.86|20698.86|20820.33|20700.33|20817.94|20697.94|10
1630254520000|2021-08-29 16:28:40|20818.62|20698.62|20818.94|20698.94|20819.13|20699.13|20817.74|20697.74|9
1630254530000|2021-08-29 16:28:50|20818.97|20698.97|20818.35|20698.35|20818.97|20698.97|20818.1|20698.1|9
1630254540000|2021-08-29 16:29:00|20818.56|20698.56|20819.63|20699.63|20819.63|20699.63|20817.64|20697.64|10
1630254550000|2021-08-29 16:29:10|20819.47|20699.47|20820.62|20700.62|20820.62|20700.62|20818.02|20698.02|9
1630254560000|2021-08-29 16:29:20|20821.58|20701.58|20825.64|20705.64|20825.64|20705.64|20821.58|20701.58|10
1630254570000|2021-08-29 16:29:30|20825.7|20705.7|20832.34|20712.34|20832.34|20712.34|20825.7|20705.7|10
1630254580000|2021-08-29 16:29:40|20833.33|20713.33|20832.83|20712.83|20834.16|20714.16|20832.83|20712.83|8
1630254590000|2021-08-29 16:29:50|20832.7|20712.7|20831.78|20711.78|20833.33|20713.33|20831.78|20711.78|9
1630254600000|2021-08-29 16:30:00|20832.04|20712.04|20831.03|20711.03|20832.38|20712.38|20830.48|20710.48|10
1630254610000|2021-08-29 16:30:10|20831.4|20711.4|20831.47|20711.47|20831.47|20711.47|20830.64|20710.64|7
1630254620000|2021-08-29 16:30:20|20831.03|20711.03|20831.84|20711.84|20831.84|20711.84|20831.03|20711.03|9
1630254630000|2021-08-29 16:30:30|20831.75|20711.75|20829.39|20709.39|20831.75|20711.75|20829.39|20709.39|10
1630254640000|2021-08-29 16:30:40|20829.72|20709.72|20828.39|20708.39|20829.72|20709.72|20828.25|20708.25|9
1630254650000|2021-08-29 16:30:50|20828.07|20708.07|20824.79|20704.79|20828.07|20708.07|20824.79|20704.79|6
1630254660000|2021-08-29 16:31:00|20824.88|20704.88|20823.03|20703.03|20825.53|20705.53|20823.03|20703.03|10
1630254670000|2021-08-29 16:31:10|20822.56|20702.56|20821.94|20701.94|20822.56|20702.56|20821.63|20701.63|10
1630254680000|2021-08-29 16:31:20|20821.92|20701.92|20820.8|20700.8|20822.12|20702.12|20820.8|20700.8|7
1630254690000|2021-08-29 16:31:30|20821.12|20701.12|20820.56|20700.56|20821.12|20701.12|20820.21|20700.21|9
1630254700000|2021-08-29 16:31:40|20820.58|20700.58|20817.54|20697.54|20820.68|20700.68|20817.54|20697.54|10
1630254710000|2021-08-29 16:31:50|20816.19|20696.19|20813.44|20693.44|20817.44|20697.44|20813.44|20693.44|10
1630254720000|2021-08-29 16:32:00|20813.32|20693.32|20812.56|20692.56|20814.7|20694.7|20812.42|20692.42|10
1630254730000|2021-08-29 16:32:10|20813.74|20693.74|20812.94|20692.94|20813.9|20693.9|20812.76|20692.76|10
1630254740000|2021-08-29 16:32:20|20813.83|20693.83|20811.24|20691.24|20813.83|20693.83|20810.88|20690.88|10
1630254750000|2021-08-29 16:32:30|20810.13|20690.13|20808.61|20688.61|20810.13|20690.13|20808.61|20688.61|10
1630254760000|2021-08-29 16:32:40|20808.3|20688.3|20804.85|20684.85|20808.3|20688.3|20804.85|20684.85|10
1630254770000|2021-08-29 16:32:50|20803.96|20683.96|20804|20684|20804|20684|20803.59|20683.59|10
1630254780000|2021-08-29 16:33:00|20804.19|20684.19|20802.63|20682.63|20804.25|20684.25|20802.63|20682.63|9
1630254790000|2021-08-29 16:33:10|20803.66|20683.66|20802.32|20682.32|20803.66|20683.66|20802.32|20682.32|8
1630254800000|2021-08-29 16:33:20|20801.31|20681.31|20802.17|20682.17|20802.71|20682.71|20801.31|20681.31|9
1630254810000|2021-08-29 16:33:30|20802.19|20682.19|20803.21|20683.21|20803.21|20683.21|20802.17|20682.17|10
1630254820000|2021-08-29 16:33:40|20803.24|20683.24|20803.27|20683.27|20804.66|20684.66|20803.22|20683.22|9
1630254830000|2021-08-29 16:33:50|20803.72|20683.72|20806.55|20686.55|20806.55|20686.55|20803.72|20683.72|9
1630254840000|2021-08-29 16:34:00|20806.61|20686.61|20805.92|20685.92|20806.61|20686.61|20805.39|20685.39|9
1630254850000|2021-08-29 16:34:10|20805.41|20685.41|20803.8|20683.8|20805.76|20685.76|20803.8|20683.8|10
1630254860000|2021-08-29 16:34:20|20803.84|20683.84|20806.25|20686.25|20806.25|20686.25|20803.43|20683.43|10
1630254870000|2021-08-29 16:34:30|20806.87|20686.87|20809.47|20689.47|20809.54|20689.54|20806.87|20686.87|9
1630254880000|2021-08-29 16:34:40|20808.48|20688.48|20812.05|20692.05|20812.05|20692.05|20808.32|20688.32|9
1630254890000|2021-08-29 16:34:50|20812.67|20692.67|20816.53|20696.53|20816.53|20696.53|20812.67|20692.67|10
1630254900000|2021-08-29 16:35:00|20817.08|20697.08|20819.23|20699.23|20822.41|20702.41|20817.08|20697.08|10
1630254910000|2021-08-29 16:35:10|20818.93|20698.93|20816.85|20696.85|20818.93|20698.93|20814.69|20694.69|10
1630254920000|2021-08-29 16:35:20|20818.12|20698.12|20818.58|20698.58|20819.99|20699.99|20818.12|20698.12|10
1630254930000|2021-08-29 16:35:30|20818.88|20698.88|20816.5|20696.5|20820.31|20700.31|20816.5|20696.5|9
1630254940000|2021-08-29 16:35:40|20818.04|20698.04|20818.77|20698.77|20819.66|20699.66|20817.94|20697.94|8
1630254950000|2021-08-29 16:35:50|20818.74|20698.74|20820.25|20700.25|20820.25|20700.25|20818.68|20698.68|9
1630254960000|2021-08-29 16:36:00|20820.22|20700.22|20819.34|20699.34|20820.25|20700.25|20818.52|20698.52|10
1630254970000|2021-08-29 16:36:10|20819.17|20699.17|20821.49|20701.49|20821.49|20701.49|20819.17|20699.17|10
1630254980000|2021-08-29 16:36:20|20822.1|20702.1|20821.5|20701.5|20822.11|20702.11|20820.28|20700.28|8
1630254990000|2021-08-29 16:36:30|20821.67|20701.67|20822.33|20702.33|20823.12|20703.12|20821.58|20701.58|10
1630255000000|2021-08-29 16:36:40|20822.95|20702.95|20827.07|20707.07|20827.07|20707.07|20822.86|20702.86|9
1630255010000|2021-08-29 16:36:50|20827.49|20707.49|20828.16|20708.16|20828.16|20708.16|20826.34|20706.34|10
1630255020000|2021-08-29 16:37:00|20826.63|20706.63|20827.44|20707.44|20828.64|20708.64|20826.63|20706.63|10
1630255030000|2021-08-29 16:37:10|20827.92|20707.92|20830.19|20710.19|20830.65|20710.65|20827.92|20707.92|10
1630255040000|2021-08-29 16:37:20|20829.41|20709.41|20828.3|20708.3|20830.23|20710.23|20828.3|20708.3|10
1630255050000|2021-08-29 16:37:30|20827.8|20707.8|20827.41|20707.41|20828.37|20708.37|20827.41|20707.41|10
1630255060000|2021-08-29 16:37:40|20828.57|20708.57|20834.94|20714.94|20834.94|20714.94|20828.57|20708.57|10
1630255070000|2021-08-29 16:37:50|20835.2|20715.2|20840.75|20720.75|20840.9|20720.9|20835.2|20715.2|10
1630255080000|2021-08-29 16:38:00|20841.32|20721.32|20844.47|20724.47|20844.47|20724.47|20841.32|20721.32|10
1630255090000|2021-08-29 16:38:10|20845.49|20725.49|20850.04|20730.04|20850.04|20730.04|20845.49|20725.49|9
1630255100000|2021-08-29 16:38:20|20850.77|20730.77|20854.88|20734.88|20854.88|20734.88|20850.77|20730.77|10
1630255110000|2021-08-29 16:38:30|20854.91|20734.91|20854.34|20734.34|20855.64|20735.64|20853.8|20733.8|10
1630255120000|2021-08-29 16:38:40|20852.39|20732.39|20857.15|20737.15|20857.15|20737.15|20852.39|20732.39|10
1630255130000|2021-08-29 16:38:50|20858.05|20738.05|20855.73|20735.73|20858.05|20738.05|20855.73|20735.73|10
1630255140000|2021-08-29 16:39:00|20856.18|20736.18|20856.65|20736.65|20857.75|20737.75|20855.75|20735.75|10
1630255150000|2021-08-29 16:39:10|20856.93|20736.93|20859.57|20739.57|20859.71|20739.71|20856.93|20736.93|10
1630255160000|2021-08-29 16:39:20|20859.9|20739.9|20863.31|20743.31|20863.31|20743.31|20859.24|20739.24|10
1630255170000|2021-08-29 16:39:30|20863.49|20743.49|20866.3|20746.3|20866.3|20746.3|20863.49|20743.49|10
1630255180000|2021-08-29 16:39:40|20866.74|20746.74|20867.98|20747.98|20868|20748|20866.74|20746.74|10
1630255190000|2021-08-29 16:39:50|20867.99|20747.99|20865.91|20745.91|20867.99|20747.99|20865.73|20745.73|10
1630255200000|2021-08-29 16:40:00|20866.31|20746.31|20866.98|20746.98|20866.98|20746.98|20864.77|20744.77|9
1630255210000|2021-08-29 16:40:10|20868.34|20748.34|20870.74|20750.74|20871.37|20751.37|20868.34|20748.34|10
1630255220000|2021-08-29 16:40:20|20870.89|20750.89|20870.5|20750.5|20871.71|20751.71|20870.48|20750.48|10
1630255230000|2021-08-29 16:40:30|20870.06|20750.06|20874.89|20754.89|20874.89|20754.89|20870.06|20750.06|10
1630255240000|2021-08-29 16:40:40|20875.37|20755.37|20880.14|20760.14|20880.29|20760.29|20875.37|20755.37|10
1630255250000|2021-08-29 16:40:50|20880.86|20760.86|20882.62|20762.62|20882.62|20762.62|20880.57|20760.57|10
1630255260000|2021-08-29 16:41:00|20882.41|20762.41|20879.57|20759.57|20882.42|20762.42|20879.57|20759.57|10
1630255270000|2021-08-29 16:41:10|20879.42|20759.42|20878.95|20758.95|20880.44|20760.44|20877.72|20757.72|10
1630255280000|2021-08-29 16:41:20|20878.79|20758.79|20875.83|20755.83|20878.95|20758.95|20875.83|20755.83|10
1630255290000|2021-08-29 16:41:30|20875.95|20755.95|20877.6|20757.6|20877.67|20757.67|20875.91|20755.91|10
1630255300000|2021-08-29 16:41:40|20877.41|20757.41|20875.84|20755.84|20877.41|20757.41|20875.3|20755.3|10
1630255310000|2021-08-29 16:41:50|20877.33|20757.33|20875.87|20755.87|20877.33|20757.33|20875.59|20755.59|10
1630255320000|2021-08-29 16:42:00|20875.77|20755.77|20876.6|20756.6|20876.6|20756.6|20875.28|20755.28|10
1630255330000|2021-08-29 16:42:10|20876.11|20756.11|20875.26|20755.26|20876.15|20756.15|20874.57|20754.57|10
1630255340000|2021-08-29 16:42:20|20876.23|20756.23|20881.05|20761.05|20881.05|20761.05|20876.23|20756.23|10
1630255350000|2021-08-29 16:42:30|20881.8|20761.8|20881.7|20761.7|20882.1|20762.1|20880.88|20760.88|7
1630255360000|2021-08-29 16:42:40|20882.48|20762.48|20884.52|20764.52|20884.52|20764.52|20882.48|20762.48|10
1630255370000|2021-08-29 16:42:50|20885.32|20765.32|20884.02|20764.02|20885.32|20765.32|20884.02|20764.02|10
1630255380000|2021-08-29 16:43:00|20884.09|20764.09|20885.73|20765.73|20885.8|20765.8|20883.89|20763.89|10
1630255390000|2021-08-29 16:43:10|20885.78|20765.78|20891.41|20771.41|20891.41|20771.41|20885.78|20765.78|10
1630255400000|2021-08-29 16:43:20|20891.98|20771.98|20893.63|20773.63|20893.63|20773.63|20891.74|20771.74|10
1630255410000|2021-08-29 16:43:30|20893.57|20773.57|20898.15|20778.15|20898.71|20778.71|20893.57|20773.57|10
1630255420000|2021-08-29 16:43:40|20897.14|20777.14|20897.46|20777.46|20897.61|20777.61|20897.14|20777.14|10
1630255430000|2021-08-29 16:43:50|20897.54|20777.54|20899.63|20779.63|20899.63|20779.63|20897.54|20777.54|10
1630255440000|2021-08-29 16:44:00|20899.56|20779.56|20904.51|20784.51|20904.51|20784.51|20899.56|20779.56|10
1630255450000|2021-08-29 16:44:10|20903.83|20783.83|20904.78|20784.78|20906.13|20786.13|20903.83|20783.83|10
1630255460000|2021-08-29 16:44:20|20904.84|20784.84|20905.53|20785.53|20905.53|20785.53|20904.3|20784.3|10
1630255470000|2021-08-29 16:44:30|20904.98|20784.98|20905.25|20785.25|20906.95|20786.95|20904.98|20784.98|10
1630255480000|2021-08-29 16:44:40|20904.99|20784.99|20907.62|20787.62|20907.62|20787.62|20904.87|20784.87|10
1630255490000|2021-08-29 16:44:50|20907.66|20787.66|20910.38|20790.38|20910.38|20790.38|20907.66|20787.66|10
1630255500000|2021-08-29 16:45:00|20910.36|20790.36|20908.72|20788.72|20910.6|20790.6|20908.72|20788.72|10
1630255510000|2021-08-29 16:45:10|20908.65|20788.65|20915.25|20795.25|20915.9|20795.9|20908.65|20788.65|10
1630255520000|2021-08-29 16:45:20|20915.34|20795.34|20918.1|20798.1|20918.14|20798.14|20915.34|20795.34|10
1630255530000|2021-08-29 16:45:30|20919.17|20799.17|20920.83|20800.83|20920.83|20800.83|20919.07|20799.07|10
1630255540000|2021-08-29 16:45:40|20920.41|20800.41|20923.56|20803.56|20923.56|20803.56|20920.41|20800.41|10
1630255550000|2021-08-29 16:45:50|20924.16|20804.16|20925.79|20805.79|20926.59|20806.59|20924.16|20804.16|10
1630255560000|2021-08-29 16:46:00|20926.47|20806.47|20925.77|20805.77|20927.21|20807.21|20925.65|20805.65|10
1630255570000|2021-08-29 16:46:10|20925.35|20805.35|20927.05|20807.05|20927.64|20807.64|20923.95|20803.95|10
1630255580000|2021-08-29 16:46:20|20930.69|20810.69|20949.49|20829.49|20949.49|20829.49|20930.69|20810.69|10
1630255590000|2021-08-29 16:46:30|20949.13|20829.13|20953.42|20833.42|20953.42|20833.42|20947.55|20827.55|10
1630255600000|2021-08-29 16:46:40|20952.61|20832.61|20956.87|20836.87|20958.46|20838.46|20952.61|20832.61|10
1630255610000|2021-08-29 16:46:50|20956.96|20836.96|20954.43|20834.43|20957.37|20837.37|20954.43|20834.43|10
1630255620000|2021-08-29 16:47:00|20953.88|20833.88|20951.03|20831.03|20953.88|20833.88|20951.03|20831.03|10
1630255630000|2021-08-29 16:47:10|20951.43|20831.43|20948.94|20828.94|20951.43|20831.43|20948.58|20828.58|10
1630255640000|2021-08-29 16:47:20|20949.42|20829.42|20953.52|20833.52|20953.52|20833.52|20949.32|20829.32|10
1630255650000|2021-08-29 16:47:30|20953.89|20833.89|20954.24|20834.24|20955.26|20835.26|20953.15|20833.15|10
1630255660000|2021-08-29 16:47:40|20954.49|20834.49|20953.68|20833.68|20955.21|20835.21|20953.63|20833.63|10
1630255670000|2021-08-29 16:47:50|20953.33|20833.33|20953.6|20833.6|20953.83|20833.83|20951.63|20831.63|10
1630255680000|2021-08-29 16:48:00|20954.38|20834.38|20963.25|20843.25|20963.42|20843.42|20954.38|20834.38|10
1630255690000|2021-08-29 16:48:10|20962.84|20842.84|20963.53|20843.53|20964.4|20844.4|20962.77|20842.77|10
1630255700000|2021-08-29 16:48:20|20963.98|20843.98|20962.59|20842.59|20965.39|20845.39|20962.59|20842.59|10
1630255710000|2021-08-29 16:48:30|20961.48|20841.48|20960.82|20840.82|20961.48|20841.48|20960.02|20840.02|10
1630255720000|2021-08-29 16:48:40|20960.51|20840.51|20959.86|20839.86|20960.71|20840.71|20959.79|20839.79|10
1630255730000|2021-08-29 16:48:50|20959.77|20839.77|20958.1|20838.1|20959.81|20839.81|20958.1|20838.1|9
1630255740000|2021-08-29 16:49:00|20957.85|20837.85|20954.51|20834.51|20957.85|20837.85|20954.51|20834.51|10
1630255750000|2021-08-29 16:49:10|20954.15|20834.15|20951.79|20831.79|20954.15|20834.15|20951.79|20831.79|10
1630255760000|2021-08-29 16:49:20|20951.31|20831.31|20953.58|20833.58|20954.22|20834.22|20951.22|20831.22|10
1630255770000|2021-08-29 16:49:30|20953.74|20833.74|20957.48|20837.48|20957.48|20837.48|20953.74|20833.74|10
1630255780000|2021-08-29 16:49:40|20958.03|20838.03|20961.44|20841.44|20961.82|20841.82|20957.97|20837.97|10
1630255790000|2021-08-29 16:49:50|20961.12|20841.12|20959.83|20839.83|20963.42|20843.42|20959.83|20839.83|9
1630255800000|2021-08-29 16:50:00|20959.59|20839.59|20953.69|20833.69|20959.71|20839.71|20953.69|20833.69|10
1630255810000|2021-08-29 16:50:10|20953.53|20833.53|20952.53|20832.53|20953.65|20833.65|20951.12|20831.12|10
1630255820000|2021-08-29 16:50:20|20952.45|20832.45|20948.57|20828.57|20952.45|20832.45|20947.22|20827.22|10
1630255830000|2021-08-29 16:50:30|20949.32|20829.32|20947.84|20827.84|20949.32|20829.32|20947.28|20827.28|10
1630255840000|2021-08-29 16:50:40|20947.31|20827.31|20947.87|20827.87|20947.87|20827.87|20946.89|20826.89|8
1630255850000|2021-08-29 16:50:50|20947.72|20827.72|20946.84|20826.84|20947.72|20827.72|20945.96|20825.96|10
1630255860000|2021-08-29 16:51:00|20947.5|20827.5|20951.53|20831.53|20951.77|20831.77|20947.5|20827.5|9
1630255870000|2021-08-29 16:51:10|20951.6|20831.6|20953.24|20833.24|20953.33|20833.33|20951.6|20831.6|9
1630255880000|2021-08-29 16:51:20|20952.01|20832.01|20951.56|20831.56|20952.23|20832.23|20951.4|20831.4|7
1630255890000|2021-08-29 16:51:30|20951.21|20831.21|20950.94|20830.94|20951.44|20831.44|20950.91|20830.91|10
1630255900000|2021-08-29 16:51:40|20950.4|20830.4|20949.49|20829.49|20950.4|20830.4|20949.42|20829.42|10
1630255910000|2021-08-29 16:51:50|20949.36|20829.36|20949.58|20829.58|20949.58|20829.58|20949.24|20829.24|8
1630255920000|2021-08-29 16:52:00|20949.18|20829.18|20950.38|20830.38|20950.8|20830.8|20949.15|20829.15|10
1630255930000|2021-08-29 16:52:10|20950.18|20830.18|20949.97|20829.97|20950.34|20830.34|20949.88|20829.88|9
1630255940000|2021-08-29 16:52:20|20949.89|20829.89|20947.63|20827.63|20949.93|20829.93|20947.63|20827.63|8
1630255950000|2021-08-29 16:52:30|20947.61|20827.61|20949.15|20829.15|20949.26|20829.26|20947.44|20827.44|8
1630255960000|2021-08-29 16:52:40|20949.18|20829.18|20948.6|20828.6|20949.18|20829.18|20948.33|20828.33|8
1630255970000|2021-08-29 16:52:50|20948.96|20828.96|20946.28|20826.28|20949.1|20829.1|20946.28|20826.28|8
1630255980000|2021-08-29 16:53:00|20945.34|20825.34|20942.68|20822.68|20945.34|20825.34|20942.65|20822.65|9
1630255990000|2021-08-29 16:53:10|20942.48|20822.48|20941.9|20821.9|20942.62|20822.62|20941.9|20821.9|9
1630256000000|2021-08-29 16:53:20|20941.56|20821.56|20942.34|20822.34|20942.49|20822.49|20941.56|20821.56|9
1630256010000|2021-08-29 16:53:30|20941.98|20821.98|20941.37|20821.37|20942.23|20822.23|20941.16|20821.16|10
1630256020000|2021-08-29 16:53:40|20940.78|20820.78|20939.85|20819.85|20940.78|20820.78|20939.85|20819.85|9
1630256030000|2021-08-29 16:53:50|20940.24|20820.24|20935.32|20815.32|20940.47|20820.47|20935.03|20815.03|9
1630256040000|2021-08-29 16:54:00|20934.73|20814.73|20938.26|20818.26|20938.59|20818.59|20934.73|20814.73|10
1630256050000|2021-08-29 16:54:10|20938.53|20818.53|20937.34|20817.34|20938.57|20818.57|20937.25|20817.25|10
1630256060000|2021-08-29 16:54:20|20937.9|20817.9|20939.61|20819.61|20939.69|20819.69|20937.88|20817.88|9
1630256070000|2021-08-29 16:54:30|20939.91|20819.91|20939.41|20819.41|20940.11|20820.11|20939.41|20819.41|9
1630256080000|2021-08-29 16:54:40|20939.54|20819.54|20937.62|20817.62|20939.54|20819.54|20937.62|20817.62|10
1630256090000|2021-08-29 16:54:50|20937.57|20817.57|20937.85|20817.85|20937.97|20817.97|20937.57|20817.57|8
1630256100000|2021-08-29 16:55:00|20938.43|20818.43|20938.06|20818.06|20938.93|20818.93|20938.06|20818.06|9
1630256110000|2021-08-29 16:55:10|20938.34|20818.34|20937.93|20817.93|20938.34|20818.34|20937.86|20817.86|9
1630256120000|2021-08-29 16:55:20|20937.91|20817.91|20935.53|20815.53|20937.92|20817.92|20935.53|20815.53|9
1630256130000|2021-08-29 16:55:30|20935.47|20815.47|20934.34|20814.34|20935.51|20815.51|20934.34|20814.34|8
1630256140000|2021-08-29 16:55:40|20933.55|20813.55|20932.36|20812.36|20933.55|20813.55|20932.36|20812.36|9
1630256150000|2021-08-29 16:55:50|20932.12|20812.12|20929.01|20809.01|20932.75|20812.75|20929.01|20809.01|8
1630256160000|2021-08-29 16:56:00|20928.95|20808.95|20929.99|20809.99|20930.69|20810.69|20928.94|20808.94|9
1630256170000|2021-08-29 16:56:10|20930.61|20810.61|20927.91|20807.91|20930.61|20810.61|20927.66|20807.66|10
1630256180000|2021-08-29 16:56:20|20927.28|20807.28|20926.35|20806.35|20927.28|20807.28|20926.18|20806.18|10
1630256190000|2021-08-29 16:56:30|20926.02|20806.02|20927.55|20807.55|20927.55|20807.55|20925.79|20805.79|10
1630256200000|2021-08-29 16:56:40|20927.71|20807.71|20930.87|20810.87|20930.87|20810.87|20927.71|20807.71|9
1630256210000|2021-08-29 16:56:50|20933.48|20813.48|20935.85|20815.85|20935.89|20815.89|20933.48|20813.48|10
1630256220000|2021-08-29 16:57:00|20935.87|20815.87|20938.25|20818.25|20938.25|20818.25|20935.77|20815.77|9
1630256230000|2021-08-29 16:57:10|20938.36|20818.36|20941.02|20821.02|20941.02|20821.02|20938.36|20818.36|10
1630256240000|2021-08-29 16:57:20|20941.68|20821.68|20941.04|20821.04|20941.87|20821.87|20941|20821|10
1630256250000|2021-08-29 16:57:30|20940.68|20820.68|20937.21|20817.21|20940.68|20820.68|20937.21|20817.21|10
1630256260000|2021-08-29 16:57:40|20937.42|20817.42|20937.46|20817.46|20937.86|20817.86|20937.42|20817.42|7
1630256270000|2021-08-29 16:57:50|20937.47|20817.47|20939.31|20819.31|20939.47|20819.47|20937.47|20817.47|10
1630256280000|2021-08-29 16:58:00|20940.68|20820.68|20939.9|20819.9|20941.57|20821.57|20939.54|20819.54|10
1630256290000|2021-08-29 16:58:10|20939.99|20819.99|20937.02|20817.02|20941.1|20821.1|20937.02|20817.02|10
1630256300000|2021-08-29 16:58:20|20936.59|20816.59|20933.58|20813.58|20936.59|20816.59|20933.3|20813.3|10
1630256310000|2021-08-29 16:58:30|20933.16|20813.16|20931.21|20811.21|20933.77|20813.77|20931.05|20811.05|9
1630256320000|2021-08-29 16:58:40|20929.74|20809.74|20929.04|20809.04|20929.84|20809.84|20929.04|20809.04|10
1630256330000|2021-08-29 16:58:50|20929.4|20809.4|20929.51|20809.51|20929.51|20809.51|20927.92|20807.92|10
1630256340000|2021-08-29 16:59:00|20929.52|20809.52|20931.9|20811.9|20931.92|20811.92|20929.52|20809.52|10
1630256350000|2021-08-29 16:59:10|20932.04|20812.04|20929.71|20809.71|20932.04|20812.04|20929.71|20809.71|10
1630256360000|2021-08-29 16:59:20|20929.54|20809.54|20929.91|20809.91|20931.27|20811.27|20929.54|20809.54|10
1630256370000|2021-08-29 16:59:30|20929.87|20809.87|20930.54|20810.54|20930.54|20810.54|20929.38|20809.38|10
1630256380000|2021-08-29 16:59:40|20930.84|20810.84|20933.21|20813.21|20933.21|20813.21|20930.84|20810.84|10
1630256390000|2021-08-29 16:59:50|20933.43|20813.43|20934.81|20814.81|20935.59|20815.59|20933.43|20813.43|10
1630256400000|2021-08-29 17:00:00|20935.04|20815.04|20934.36|20814.36|20936.48|20816.48|20934.04|20814.04|10
1630256410000|2021-08-29 17:00:10|20935.13|20815.13|20941.86|20821.86|20941.86|20821.86|20935.13|20815.13|10
1630256420000|2021-08-29 17:00:20|20943.71|20823.71|20942|20822|20945.1|20825.1|20942|20822|10
1630256430000|2021-08-29 17:00:30|20940.75|20820.75|20941.22|20821.22|20942.05|20822.05|20940.33|20820.33|10
1630256440000|2021-08-29 17:00:40|20940.95|20820.95|20936.09|20816.09|20940.95|20820.95|20936.09|20816.09|10
1630256450000|2021-08-29 17:00:50|20935.25|20815.25|20932.65|20812.65|20935.25|20815.25|20932.65|20812.65|10
1630256460000|2021-08-29 17:01:00|20932.28|20812.28|20929.3|20809.3|20932.28|20812.28|20929.3|20809.3|10
1630256470000|2021-08-29 17:01:10|20929.56|20809.56|20926.68|20806.68|20929.56|20809.56|20926.68|20806.68|10
1630256480000|2021-08-29 17:01:20|20926.67|20806.67|20926.92|20806.92|20927.39|20807.39|20926.32|20806.32|10
1630256490000|2021-08-29 17:01:30|20927.04|20807.04|20923.48|20803.48|20927.04|20807.04|20923.26|20803.26|10
1630256500000|2021-08-29 17:01:40|20923.3|20803.3|20921.04|20801.04|20923.3|20803.3|20920.1|20800.1|9
1630256510000|2021-08-29 17:01:50|20921.02|20801.02|20918.83|20798.83|20921.02|20801.02|20918.83|20798.83|9
1630256520000|2021-08-29 17:02:00|20918.42|20798.42|20916.25|20796.25|20918.49|20798.49|20916.25|20796.25|10
1630256530000|2021-08-29 17:02:10|20915.25|20795.25|20912.46|20792.46|20915.25|20795.25|20912.27|20792.27|10
1630256540000|2021-08-29 17:02:20|20912.31|20792.31|20908.76|20788.76|20912.62|20792.62|20908.76|20788.76|9
1630256550000|2021-08-29 17:02:30|20908.73|20788.73|20910.58|20790.58|20910.87|20790.87|20908.73|20788.73|10
1630256560000|2021-08-29 17:02:40|20910.24|20790.24|20911.32|20791.32|20911.32|20791.32|20910.07|20790.07|8
1630256570000|2021-08-29 17:02:50|20911.58|20791.58|20911.5|20791.5|20912.1|20792.1|20911.48|20791.48|8
1630256580000|2021-08-29 17:03:00|20911.51|20791.51|20911.68|20791.68|20911.68|20791.68|20910.56|20790.56|9
1630256590000|2021-08-29 17:03:10|20911.74|20791.74|20912.48|20792.48|20912.86|20792.86|20911.61|20791.61|10
1630256600000|2021-08-29 17:03:20|20912.11|20792.11|20909.95|20789.95|20912.4|20792.4|20909.95|20789.95|10
1630256610000|2021-08-29 17:03:30|20909.77|20789.77|20907.53|20787.53|20909.77|20789.77|20907.53|20787.53|9
1630256620000|2021-08-29 17:03:40|20907.48|20787.48|20906.84|20786.84|20907.48|20787.48|20906.79|20786.79|7
1630256630000|2021-08-29 17:03:50|20906.78|20786.78|20906.89|20786.89|20907|20787|20906.68|20786.68|8
1630256640000|2021-08-29 17:04:00|20906.87|20786.87|20905.32|20785.32|20907.19|20787.19|20905.32|20785.32|9
1630256650000|2021-08-29 17:04:10|20905.4|20785.4|20909.38|20789.38|20909.38|20789.38|20905.4|20785.4|10
1630256660000|2021-08-29 17:04:20|20911.28|20791.28|20911.35|20791.35|20912.43|20792.43|20911.22|20791.22|10
1630256670000|2021-08-29 17:04:30|20911.37|20791.37|20910.58|20790.58|20911.37|20791.37|20910.58|20790.58|9
1630256680000|2021-08-29 17:04:40|20909.34|20789.34|20910.84|20790.84|20911.55|20791.55|20909.31|20789.31|9
1630256690000|2021-08-29 17:04:50|20911.34|20791.34|20914.09|20794.09|20914.09|20794.09|20911.34|20791.34|9
1630256700000|2021-08-29 17:05:00|20914.2|20794.2|20913.27|20793.27|20915.04|20795.04|20913.27|20793.27|8
1630256710000|2021-08-29 17:05:10|20912.35|20792.35|20907.85|20787.85|20912.37|20792.37|20907.85|20787.85|10
1630256720000|2021-08-29 17:05:20|20907.75|20787.75|20905.58|20785.58|20907.75|20787.75|20905.58|20785.58|9
1630256730000|2021-08-29 17:05:30|20904.89|20784.89|20905.14|20785.14|20905.97|20785.97|20904.51|20784.51|10
1630256740000|2021-08-29 17:05:40|20904.58|20784.58|20899.65|20779.65|20904.58|20784.58|20899.65|20779.65|10
1630256750000|2021-08-29 17:05:50|20899.88|20779.88|20899.21|20779.21|20899.88|20779.88|20898.08|20778.08|10
1630256760000|2021-08-29 17:06:00|20899.42|20779.42|20898.61|20778.61|20899.42|20779.42|20898.36|20778.36|9
1630256770000|2021-08-29 17:06:10|20898.23|20778.23|20898.41|20778.41|20898.84|20778.84|20898.19|20778.19|10
1630256780000|2021-08-29 17:06:20|20898.63|20778.63|20898.01|20778.01|20898.63|20778.63|20898.01|20778.01|9
1630256790000|2021-08-29 17:06:30|20897.84|20777.84|20895.77|20775.77|20897.85|20777.85|20895.77|20775.77|8
1630256800000|2021-08-29 17:06:40|20894.61|20774.61|20891.22|20771.22|20894.86|20774.86|20891.22|20771.22|10
1630256810000|2021-08-29 17:06:50|20889.84|20769.84|20889.67|20769.67|20890.27|20770.27|20889.18|20769.18|10
1630256820000|2021-08-29 17:07:00|20889.57|20769.57|20888.4|20768.4|20889.57|20769.57|20888.14|20768.14|10
1630256830000|2021-08-29 17:07:10|20888.89|20768.89|20884.3|20764.3|20888.89|20768.89|20884.29|20764.29|9
1630256840000|2021-08-29 17:07:20|20883.58|20763.58|20883.48|20763.48|20883.83|20763.83|20883.12|20763.12|10
1630256850000|2021-08-29 17:07:30|20883.44|20763.44|20879.37|20759.37|20883.44|20763.44|20879.37|20759.37|10
1630256860000|2021-08-29 17:07:40|20878.87|20758.87|20877.68|20757.68|20878.93|20758.93|20877.37|20757.37|10
1630256870000|2021-08-29 17:07:50|20877.7|20757.7|20876.07|20756.07|20877.7|20757.7|20876.07|20756.07|10
1630256880000|2021-08-29 17:08:00|20876.4|20756.4|20875.91|20755.91|20876.53|20756.53|20875.91|20755.91|10
1630256890000|2021-08-29 17:08:10|20875.84|20755.84|20873.26|20753.26|20875.84|20755.84|20873.26|20753.26|10
1630256900000|2021-08-29 17:08:20|20873.45|20753.45|20871.8|20751.8|20873.45|20753.45|20871.71|20751.71|10
1630256910000|2021-08-29 17:08:30|20871.82|20751.82|20875.55|20755.55|20875.55|20755.55|20871.82|20751.82|10
1630256920000|2021-08-29 17:08:40|20875.11|20755.11|20873.73|20753.73|20875.5|20755.5|20873.32|20753.32|10
1630256930000|2021-08-29 17:08:50|20873.74|20753.74|20879.01|20759.01|20879.01|20759.01|20873.71|20753.71|10
1630256940000|2021-08-29 17:09:00|20877.79|20757.79|20882.1|20762.1|20882.6|20762.6|20877.66|20757.66|10
1630256950000|2021-08-29 17:09:10|20882.21|20762.21|20878.34|20758.34|20882.21|20762.21|20878.34|20758.34|10
1630256960000|2021-08-29 17:09:20|20878.45|20758.45|20879.29|20759.29|20879.29|20759.29|20877.54|20757.54|10
1630256970000|2021-08-29 17:09:30|20879.42|20759.42|20880.98|20760.98|20881.02|20761.02|20879.42|20759.42|9
1630256980000|2021-08-29 17:09:40|20880.82|20760.82|20875.26|20755.26|20880.82|20760.82|20875.26|20755.26|10
1630256990000|2021-08-29 17:09:50|20875.16|20755.16|20876.04|20756.04|20876.57|20756.57|20875.16|20755.16|10
1630257000000|2021-08-29 17:10:00|20875.5|20755.5|20874.21|20754.21|20875.77|20755.77|20874.21|20754.21|9
1630257010000|2021-08-29 17:10:10|20874.17|20754.17|20873.5|20753.5|20874.47|20754.47|20873.21|20753.21|10
1630257020000|2021-08-29 17:10:20|20873.12|20753.12|20873.18|20753.18|20874.2|20754.2|20872.47|20752.47|10
1630257030000|2021-08-29 17:10:30|20872|20752|20868.66|20748.66|20872|20752|20867.89|20747.89|10
1630257040000|2021-08-29 17:10:40|20867.21|20747.21|20866.54|20746.54|20868.2|20748.2|20865.55|20745.55|10
1630257050000|2021-08-29 17:10:50|20866.6|20746.6|20865.27|20745.27|20866.82|20746.82|20865|20745|10
1630257060000|2021-08-29 17:11:00|20865.08|20745.08|20865.71|20745.71|20865.71|20745.71|20864.93|20744.93|10
1630257070000|2021-08-29 17:11:10|20865.35|20745.35|20866.65|20746.65|20866.78|20746.78|20865.35|20745.35|10
1630257080000|2021-08-29 17:11:20|20866.51|20746.51|20864.93|20744.93|20866.72|20746.72|20864.72|20744.72|10
1630257090000|2021-08-29 17:11:30|20864.85|20744.85|20863.75|20743.75|20864.85|20744.85|20863.75|20743.75|9
1630257100000|2021-08-29 17:11:40|20863.81|20743.81|20865.27|20745.27|20865.27|20745.27|20863.59|20743.59|10
1630257110000|2021-08-29 17:11:50|20865.63|20745.63|20864.68|20744.68|20865.63|20745.63|20863.4|20743.4|10
1630257120000|2021-08-29 17:12:00|20864.67|20744.67|20864.66|20744.66|20864.87|20744.87|20863.11|20743.11|9
1630257130000|2021-08-29 17:12:10|20864.81|20744.81|20869.66|20749.66|20869.66|20749.66|20864.81|20744.81|10
1630257140000|2021-08-29 17:12:20|20869.06|20749.06|20871.68|20751.68|20871.68|20751.68|20869|20749|10
1630257150000|2021-08-29 17:12:30|20871.7|20751.7|20868.44|20748.44|20871.86|20751.86|20868.36|20748.36|10
1630257160000|2021-08-29 17:12:40|20868.4|20748.4|20870.9|20750.9|20870.9|20750.9|20868.03|20748.03|10
1630257170000|2021-08-29 17:12:50|20870.67|20750.67|20869.72|20749.72|20870.85|20750.85|20869.72|20749.72|7
1630257180000|2021-08-29 17:13:00|20869.84|20749.84|20868.93|20748.93|20869.92|20749.92|20868.93|20748.93|9
1630257190000|2021-08-29 17:13:10|20868.77|20748.77|20872.25|20752.25|20872.25|20752.25|20868.77|20748.77|10
1630257200000|2021-08-29 17:13:20|20872.22|20752.22|20871.68|20751.68|20872.52|20752.52|20871.68|20751.68|10
1630257210000|2021-08-29 17:13:30|20871.55|20751.55|20869.32|20749.32|20871.55|20751.55|20869.32|20749.32|10
1630257220000|2021-08-29 17:13:40|20869.19|20749.19|20867.23|20747.23|20869.41|20749.41|20867.23|20747.23|10
1630257230000|2021-08-29 17:13:50|20867.08|20747.08|20866.62|20746.62|20868.09|20748.09|20866.62|20746.62|10
1630257240000|2021-08-29 17:14:00|20866.88|20746.88|20865.86|20745.86|20866.88|20746.88|20865.76|20745.76|10
1630257250000|2021-08-29 17:14:10|20865.93|20745.93|20864.9|20744.9|20865.93|20745.93|20864.14|20744.14|8
1630257260000|2021-08-29 17:14:20|20865.07|20745.07|20865.37|20745.37|20865.37|20745.37|20864.09|20744.09|10
1630257270000|2021-08-29 17:14:30|20865.05|20745.05|20865.45|20745.45|20867.03|20747.03|20865.05|20745.05|9
1630257280000|2021-08-29 17:14:40|20865.63|20745.63|20864.53|20744.53|20865.66|20745.66|20864.51|20744.51|9
1630257290000|2021-08-29 17:14:50|20864.46|20744.46|20857.98|20737.98|20864.84|20744.84|20857.98|20737.98|8
1630257300000|2021-08-29 17:15:00|20858.11|20738.11|20857.48|20737.48|20858.36|20738.36|20856.55|20736.55|9
1630257310000|2021-08-29 17:15:10|20857.01|20737.01|20854.22|20734.22|20857.01|20737.01|20854.15|20734.15|10
1630257320000|2021-08-29 17:15:20|20854.49|20734.49|20852.69|20732.69|20854.49|20734.49|20852.52|20732.52|9
1630257330000|2021-08-29 17:15:30|20852.2|20732.2|20850.36|20730.36|20852.2|20732.2|20850.36|20730.36|10
1630257340000|2021-08-29 17:15:40|20850.56|20730.56|20848.9|20728.9|20850.56|20730.56|20848.9|20728.9|10
1630257350000|2021-08-29 17:15:50|20848.72|20728.72|20847.95|20727.95|20849.32|20729.32|20847.95|20727.95|10
1630257360000|2021-08-29 17:16:00|20847.77|20727.77|20846.54|20726.54|20848.89|20728.89|20846.53|20726.53|10
1630257370000|2021-08-29 17:16:10|20847.18|20727.18|20841.59|20721.59|20847.18|20727.18|20841.59|20721.59|10
1630257380000|2021-08-29 17:16:20|20841.05|20721.05|20835.56|20715.56|20841.05|20721.05|20835.3|20715.3|10
1630257390000|2021-08-29 17:16:30|20835.76|20715.76|20834.22|20714.22|20835.87|20715.87|20834.13|20714.13|10
1630257400000|2021-08-29 17:16:40|20833.94|20713.94|20833.47|20713.47|20833.94|20713.94|20833.13|20713.13|10
1630257410000|2021-08-29 17:16:50|20833.71|20713.71|20833.41|20713.41|20834.99|20714.99|20833.25|20713.25|9
1630257420000|2021-08-29 17:17:00|20833.4|20713.4|20835.15|20715.15|20835.57|20715.57|20833.4|20713.4|10
1630257430000|2021-08-29 17:17:10|20835.35|20715.35|20834.62|20714.62|20835.35|20715.35|20834.39|20714.39|10
1630257440000|2021-08-29 17:17:20|20834.68|20714.68|20833.14|20713.14|20834.93|20714.93|20833|20713|9
1630257450000|2021-08-29 17:17:30|20833.37|20713.37|20831.22|20711.22|20833.37|20713.37|20831.22|20711.22|10
1630257460000|2021-08-29 17:17:40|20831.87|20711.87|20832.93|20712.93|20833.23|20713.23|20831.64|20711.64|10
1630257470000|2021-08-29 17:17:50|20834.22|20714.22|20837.34|20717.34|20837.34|20717.34|20834.22|20714.22|9
1630257480000|2021-08-29 17:18:00|20837.22|20717.22|20839.04|20719.04|20839.27|20719.27|20837.1|20717.1|10
1630257490000|2021-08-29 17:18:10|20838.34|20718.34|20842.04|20722.04|20842.04|20722.04|20838.34|20718.34|9
1630257500000|2021-08-29 17:18:20|20842.8|20722.8|20845.41|20725.41|20845.54|20725.54|20842.8|20722.8|10
1630257510000|2021-08-29 17:18:30|20845.42|20725.42|20848.82|20728.82|20849.08|20729.08|20845.42|20725.42|10
1630257520000|2021-08-29 17:18:40|20848.89|20728.89|20853.57|20733.57|20853.57|20733.57|20848.89|20728.89|10
1630257530000|2021-08-29 17:18:50|20853.67|20733.67|20854.37|20734.37|20855.85|20735.85|20853.67|20733.67|10
1630257540000|2021-08-29 17:19:00|20854.03|20734.03|20850.79|20730.79|20854.03|20734.03|20850.79|20730.79|9
1630257550000|2021-08-29 17:19:10|20852.43|20732.43|20850.79|20730.79|20852.43|20732.43|20850.49|20730.49|10
1630257560000|2021-08-29 17:19:20|20850.85|20730.85|20848.92|20728.92|20850.85|20730.85|20848.89|20728.89|10
1630257570000|2021-08-29 17:19:30|20848.65|20728.65|20849.32|20729.32|20849.37|20729.37|20848.65|20728.65|10
1630257580000|2021-08-29 17:19:40|20849.38|20729.38|20850.38|20730.38|20850.38|20730.38|20848.15|20728.15|9
1630257590000|2021-08-29 17:19:50|20851.33|20731.33|20852.56|20732.56|20852.56|20732.56|20850.82|20730.82|7
1630257600000|2021-08-29 17:20:00|20852.57|20732.57|20854.49|20734.49|20854.87|20734.87|20852.57|20732.57|10
1630257610000|2021-08-29 17:20:10|20854.75|20734.75|20855.97|20735.97|20856.3|20736.3|20854.75|20734.75|9
1630257620000|2021-08-29 17:20:20|20855.99|20735.99|20858.32|20738.32|20858.32|20738.32|20855.99|20735.99|9
1630257630000|2021-08-29 17:20:30|20858.28|20738.28|20862.31|20742.31|20862.31|20742.31|20858.1|20738.1|10
1630257640000|2021-08-29 17:20:40|20863.55|20743.55|20867.53|20747.53|20867.77|20747.77|20863.55|20743.55|10
1630257650000|2021-08-29 17:20:50|20868.41|20748.41|20872.3|20752.3|20872.38|20752.38|20868.41|20748.41|9
1630257660000|2021-08-29 17:21:00|20872.45|20752.45|20873.52|20753.52|20873.52|20753.52|20872.45|20752.45|8
1630257670000|2021-08-29 17:21:10|20873.2|20753.2|20875.62|20755.62|20875.93|20755.93|20873.2|20753.2|10
1630257680000|2021-08-29 17:21:20|20875.14|20755.14|20877.53|20757.53|20877.53|20757.53|20875.14|20755.14|9
1630257690000|2021-08-29 17:21:30|20877.76|20757.76|20874.84|20754.84|20877.98|20757.98|20874.84|20754.84|10
1630257700000|2021-08-29 17:21:40|20874.89|20754.89|20872.13|20752.13|20874.89|20754.89|20872.13|20752.13|10
1630257710000|2021-08-29 17:21:50|20870.85|20750.85|20868.25|20748.25|20870.85|20750.85|20868.25|20748.25|10
1630257720000|2021-08-29 17:22:00|20867.79|20747.79|20867.23|20747.23|20867.79|20747.79|20866.2|20746.2|10
1630257730000|2021-08-29 17:22:10|20867.14|20747.14|20867.47|20747.47|20867.47|20747.47|20867.04|20747.04|8
1630257740000|2021-08-29 17:22:20|20867.48|20747.48|20869.57|20749.57|20869.78|20749.78|20867.23|20747.23|10
1630257750000|2021-08-29 17:22:30|20869.26|20749.26|20870.87|20750.87|20871.84|20751.84|20868.98|20748.98|10
1630257760000|2021-08-29 17:22:40|20871.28|20751.28|20873.47|20753.47|20873.47|20753.47|20871.23|20751.23|10
1630257770000|2021-08-29 17:22:50|20873.5|20753.5|20874.56|20754.56|20874.57|20754.57|20873.32|20753.32|10
1630257780000|2021-08-29 17:23:00|20874.98|20754.98|20878.49|20758.49|20878.49|20758.49|20873.83|20753.83|10
1630257790000|2021-08-29 17:23:10|20878.53|20758.53|20878.42|20758.42|20879.14|20759.14|20878.4|20758.4|10
1630257800000|2021-08-29 17:23:20|20878.47|20758.47|20878.94|20758.94|20878.94|20758.94|20877.86|20757.86|9
1630257810000|2021-08-29 17:23:30|20879.25|20759.25|20878.01|20758.01|20879.25|20759.25|20876.94|20756.94|10
1630257820000|2021-08-29 17:23:40|20877.73|20757.73|20879.03|20759.03|20879.39|20759.39|20877.73|20757.73|9
1630257830000|2021-08-29 17:23:50|20879.39|20759.39|20877.82|20757.82|20879.39|20759.39|20877.47|20757.47|10
1630257840000|2021-08-29 17:24:00|20877.37|20757.37|20877.87|20757.87|20878.15|20758.15|20877.27|20757.27|10
1630257850000|2021-08-29 17:24:10|20878.03|20758.03|20879.87|20759.87|20880.16|20760.16|20878.03|20758.03|10
1630257860000|2021-08-29 17:24:20|20879.53|20759.53|20879.2|20759.2|20879.53|20759.53|20879.01|20759.01|10
1630257870000|2021-08-29 17:24:30|20879.09|20759.09|20880.28|20760.28|20880.32|20760.32|20879.08|20759.08|10
1630257880000|2021-08-29 17:24:40|20880.36|20760.36|20881.31|20761.31|20881.31|20761.31|20880.36|20760.36|10
1630257890000|2021-08-29 17:24:50|20881.21|20761.21|20883.24|20763.24|20883.24|20763.24|20881.21|20761.21|10
1630257900000|2021-08-29 17:25:00|20882.84|20762.84|20882.92|20762.92|20884.06|20764.06|20882.66|20762.66|10
1630257910000|2021-08-29 17:25:10|20882.7|20762.7|20884.61|20764.61|20884.73|20764.73|20882.7|20762.7|10
1630257920000|2021-08-29 17:25:20|20884.86|20764.86|20885.73|20765.73|20886.11|20766.11|20884.49|20764.49|9
1630257930000|2021-08-29 17:25:30|20885.79|20765.79|20884.51|20764.51|20885.79|20765.79|20883.82|20763.82|10
1630257940000|2021-08-29 17:25:40|20883.89|20763.89|20885.14|20765.14|20885.2|20765.2|20883.63|20763.63|10
1630257950000|2021-08-29 17:25:50|20885.45|20765.45|20883.02|20763.02|20885.45|20765.45|20883.02|20763.02|10
1630257960000|2021-08-29 17:26:00|20883.11|20763.11|20882.23|20762.23|20883.11|20763.11|20882.23|20762.23|8
1630257970000|2021-08-29 17:26:10|20882.36|20762.36|20882.09|20762.09|20882.59|20762.59|20881.3|20761.3|10
1630257980000|2021-08-29 17:26:20|20881.95|20761.95|20880.88|20760.88|20881.95|20761.95|20880.58|20760.58|10
1630257990000|2021-08-29 17:26:30|20880.89|20760.89|20882.01|20762.01|20882.04|20762.04|20880.41|20760.41|9
1630258000000|2021-08-29 17:26:40|20881.91|20761.91|20880.24|20760.24|20881.91|20761.91|20879.85|20759.85|10
1630258010000|2021-08-29 17:26:50|20879.81|20759.81|20879.29|20759.29|20880.86|20760.86|20879.29|20759.29|9
1630258020000|2021-08-29 17:27:00|20879.13|20759.13|20883.14|20763.14|20883.14|20763.14|20879.06|20759.06|9
1630258030000|2021-08-29 17:27:10|20883.07|20763.07|20884.67|20764.67|20884.67|20764.67|20882.84|20762.84|9
1630258040000|2021-08-29 17:27:20|20884.79|20764.79|20885.52|20765.52|20885.75|20765.75|20884.75|20764.75|10
1630258050000|2021-08-29 17:27:30|20885.2|20765.2|20886.19|20766.19|20886.27|20766.27|20884.85|20764.85|10
1630258060000|2021-08-29 17:27:40|20885.92|20765.92|20885.72|20765.72|20886.67|20766.67|20885.43|20765.43|10
1630258070000|2021-08-29 17:27:50|20885.48|20765.48|20885.99|20765.99|20885.99|20765.99|20884.53|20764.53|10
1630258080000|2021-08-29 17:28:00|20885.05|20765.05|20884.52|20764.52|20885.05|20765.05|20884.15|20764.15|10
1630258090000|2021-08-29 17:28:10|20884.66|20764.66|20884.59|20764.59|20884.69|20764.69|20884.18|20764.18|10
1630258100000|2021-08-29 17:28:20|20884.58|20764.58|20885.89|20765.89|20886|20766|20884.58|20764.58|10
1630258110000|2021-08-29 17:28:30|20886.17|20766.17|20886.07|20766.07|20887.41|20767.41|20885.99|20765.99|10
1630258120000|2021-08-29 17:28:40|20886.13|20766.13|20885.58|20765.58|20886.13|20766.13|20885.37|20765.37|10
1630258130000|2021-08-29 17:28:50|20885.53|20765.53|20886.34|20766.34|20886.75|20766.75|20885.45|20765.45|10
1630258140000|2021-08-29 17:29:00|20886.92|20766.92|20888.26|20768.26|20888.26|20768.26|20886.92|20766.92|8
1630258150000|2021-08-29 17:29:10|20887.98|20767.98|20886.29|20766.29|20887.98|20767.98|20886.27|20766.27|10
1630258160000|2021-08-29 17:29:20|20886.52|20766.52|20886.37|20766.37|20886.8|20766.8|20886.31|20766.31|10
1630258170000|2021-08-29 17:29:30|20886.38|20766.38|20887.75|20767.75|20887.75|20767.75|20886.38|20766.38|9
1630258180000|2021-08-29 17:29:40|20887.98|20767.98|20888.14|20768.14|20888.45|20768.45|20887.98|20767.98|7
1630258190000|2021-08-29 17:29:50|20888.58|20768.58|20889.35|20769.35|20889.36|20769.36|20888.57|20768.57|8
1630258200000|2021-08-29 17:30:00|20889.8|20769.8|20889.77|20769.77|20889.8|20769.8|20889.35|20769.35|10
1630258210000|2021-08-29 17:30:10|20890.14|20770.14|20891.07|20771.07|20891.29|20771.29|20890.14|20770.14|10
1630258220000|2021-08-29 17:30:20|20890.52|20770.52|20890.69|20770.69|20890.86|20770.86|20890.18|20770.18|9
1630258230000|2021-08-29 17:30:30|20889.93|20769.93|20889.25|20769.25|20889.93|20769.93|20888.88|20768.88|9
1630258240000|2021-08-29 17:30:40|20889.05|20769.05|20888.59|20768.59|20890.63|20770.63|20888.59|20768.59|10
1630258250000|2021-08-29 17:30:50|20888.63|20768.63|20888.8|20768.8|20888.82|20768.82|20887.48|20767.48|10
1630258260000|2021-08-29 17:31:00|20888.68|20768.68|20888.29|20768.29|20889.57|20769.57|20888.29|20768.29|8
1630258270000|2021-08-29 17:31:10|20888.24|20768.24|20889.29|20769.29|20889.44|20769.44|20888.24|20768.24|10
1630258280000|2021-08-29 17:31:20|20889.38|20769.38|20889.32|20769.32|20889.48|20769.48|20889.05|20769.05|10
1630258290000|2021-08-29 17:31:30|20889.14|20769.14|20890.2|20770.2|20890.2|20770.2|20888.53|20768.53|9
1630258300000|2021-08-29 17:31:40|20890.37|20770.37|20890.34|20770.34|20890.44|20770.44|20890.17|20770.17|10
1630258310000|2021-08-29 17:31:50|20890.16|20770.16|20890.56|20770.56|20890.7|20770.7|20889.69|20769.69|9
1630258320000|2021-08-29 17:32:00|20890.43|20770.43|20886.82|20766.82|20890.43|20770.43|20886.82|20766.82|9
1630258330000|2021-08-29 17:32:10|20887.73|20767.73|20888.86|20768.86|20889.5|20769.5|20887.73|20767.73|10
1630258340000|2021-08-29 17:32:20|20889.05|20769.05|20890.26|20770.26|20890.26|20770.26|20888.73|20768.73|9
1630258350000|2021-08-29 17:32:30|20889.91|20769.91|20890.43|20770.43|20890.43|20770.43|20889.32|20769.32|8
1630258360000|2021-08-29 17:32:40|20891.54|20771.54|20893.11|20773.11|20893.11|20773.11|20890.85|20770.85|10
1630258370000|2021-08-29 17:32:50|20893.71|20773.71|20895.53|20775.53|20895.88|20775.88|20893.71|20773.71|10
1630258380000|2021-08-29 17:33:00|20895.34|20775.34|20893.66|20773.66|20895.69|20775.69|20893.38|20773.38|10
1630258390000|2021-08-29 17:33:10|20893.96|20773.96|20894.04|20774.04|20894.04|20774.04|20892.82|20772.82|10
1630258400000|2021-08-29 17:33:20|20894.17|20774.17|20895.22|20775.22|20895.39|20775.39|20893.89|20773.89|9
1630258410000|2021-08-29 17:33:30|20895.31|20775.31|20894.96|20774.96|20895.31|20775.31|20894.74|20774.74|9
1630258420000|2021-08-29 17:33:40|20895.2|20775.2|20894.39|20774.39|20895.47|20775.47|20894.39|20774.39|10
1630258430000|2021-08-29 17:33:50|20894.13|20774.13|20895.08|20775.08|20895.25|20775.25|20894.13|20774.13|7
1630258440000|2021-08-29 17:34:00|20894.98|20774.98|20895.54|20775.54|20897.07|20777.07|20894.95|20774.95|10
1630258450000|2021-08-29 17:34:10|20895.36|20775.36|20896.98|20776.98|20896.98|20776.98|20895.23|20775.23|10
1630258460000|2021-08-29 17:34:20|20897.02|20777.02|20897.27|20777.27|20897.27|20777.27|20895.54|20775.54|9
1630258470000|2021-08-29 17:34:30|20897.34|20777.34|20901.48|20781.48|20901.48|20781.48|20897.34|20777.34|10
1630258480000|2021-08-29 17:34:40|20901.92|20781.92|20902.45|20782.45|20902.45|20782.45|20901.92|20781.92|8
1630258490000|2021-08-29 17:34:50|20902.23|20782.23|20903.31|20783.31|20903.48|20783.48|20902.23|20782.23|10
1630258500000|2021-08-29 17:35:00|20903.26|20783.26|20904.11|20784.11|20904.3|20784.3|20903.24|20783.24|10
1630258510000|2021-08-29 17:35:10|20903.88|20783.88|20904.7|20784.7|20905.09|20785.09|20903.88|20783.88|10
1630258520000|2021-08-29 17:35:20|20905.01|20785.01|20906.02|20786.02|20906.02|20786.02|20904.09|20784.09|8
1630258530000|2021-08-29 17:35:30|20906.43|20786.43|20907.79|20787.79|20907.79|20787.79|20906.43|20786.43|10
1630258540000|2021-08-29 17:35:40|20907.9|20787.9|20908.8|20788.8|20908.97|20788.97|20907.65|20787.65|10
1630258550000|2021-08-29 17:35:50|20908.86|20788.86|20910.25|20790.25|20910.25|20790.25|20908.86|20788.86|9
1630258560000|2021-08-29 17:36:00|20910.33|20790.33|20909.33|20789.33|20910.33|20790.33|20909.01|20789.01|10
1630258570000|2021-08-29 17:36:10|20909.4|20789.4|20910.97|20790.97|20910.97|20790.97|20909.4|20789.4|9
1630258580000|2021-08-29 17:36:20|20911.03|20791.03|20909.12|20789.12|20911.03|20791.03|20908.87|20788.87|10
1630258590000|2021-08-29 17:36:30|20909.65|20789.65|20913.03|20793.03|20913.56|20793.56|20909.65|20789.65|10
1630258600000|2021-08-29 17:36:40|20915.33|20795.33|20917.9|20797.9|20918.07|20798.07|20914.98|20794.98|10
1630258610000|2021-08-29 17:36:50|20917.92|20797.92|20915.89|20795.89|20918.64|20798.64|20915.53|20795.53|10
1630258620000|2021-08-29 17:37:00|20917.63|20797.63|20916.66|20796.66|20919.26|20799.26|20916.66|20796.66|10
1630258630000|2021-08-29 17:37:10|20915.93|20795.93|20911.76|20791.76|20915.99|20795.99|20911.76|20791.76|10
1630258640000|2021-08-29 17:37:20|20911.9|20791.9|20912.16|20792.16|20912.26|20792.26|20911.53|20791.53|10
1630258650000|2021-08-29 17:37:30|20913.36|20793.36|20911.65|20791.65|20913.46|20793.46|20911.21|20791.21|10
1630258660000|2021-08-29 17:37:40|20913.08|20793.08|20911.96|20791.96|20913.65|20793.65|20911.96|20791.96|10
1630258670000|2021-08-29 17:37:50|20912.5|20792.5|20912.35|20792.35|20912.71|20792.71|20912.35|20792.35|10
1630258680000|2021-08-29 17:38:00|20911.24|20791.24|20910.73|20790.73|20911.75|20791.75|20910.73|20790.73|10
1630258690000|2021-08-29 17:38:10|20910.59|20790.59|20911.44|20791.44|20911.44|20791.44|20909.93|20789.93|7
1630258700000|2021-08-29 17:38:20|20911.55|20791.55|20911.91|20791.91|20911.91|20791.91|20909.94|20789.94|10
1630258710000|2021-08-29 17:38:30|20912.25|20792.25|20912.53|20792.53|20912.53|20792.53|20912.23|20792.23|10
1630258720000|2021-08-29 17:38:40|20914.03|20794.03|20912.98|20792.98|20914.37|20794.37|20912.83|20792.83|10
1630258730000|2021-08-29 17:38:50|20913.21|20793.21|20913.65|20793.65|20913.65|20793.65|20912.85|20792.85|9
1630258740000|2021-08-29 17:39:00|20913.71|20793.71|20913.45|20793.45|20914.07|20794.07|20913.45|20793.45|9
1630258750000|2021-08-29 17:39:10|20913.5|20793.5|20914.25|20794.25|20914.25|20794.25|20913.5|20793.5|9
1630258760000|2021-08-29 17:39:20|20914.24|20794.24|20914.25|20794.25|20914.96|20794.96|20914.15|20794.15|9
1630258770000|2021-08-29 17:39:30|20914.38|20794.38|20914.51|20794.51|20914.64|20794.64|20913.5|20793.5|10
1630258780000|2021-08-29 17:39:40|20914.63|20794.63|20916.78|20796.78|20917.01|20797.01|20914.63|20794.63|10
1630258790000|2021-08-29 17:39:50|20917.31|20797.31|20917.53|20797.53|20917.67|20797.67|20917.31|20797.31|10
1630258800000|2021-08-29 17:40:00|20918.88|20798.88|20919.32|20799.32|20919.95|20799.95|20918.68|20798.68|10
1630258810000|2021-08-29 17:40:10|20919.48|20799.48|20915.98|20795.98|20919.98|20799.98|20915.98|20795.98|10
1630258820000|2021-08-29 17:40:20|20916.22|20796.22|20913.49|20793.49|20916.22|20796.22|20913.49|20793.49|10
1630258830000|2021-08-29 17:40:30|20913.58|20793.58|20912.56|20792.56|20914.3|20794.3|20912.56|20792.56|9
1630258840000|2021-08-29 17:40:40|20912.19|20792.19|20912.05|20792.05|20912.25|20792.25|20911.13|20791.13|9
1630258850000|2021-08-29 17:40:50|20912.04|20792.04|20909.56|20789.56|20912.04|20792.04|20909.56|20789.56|9
1630258860000|2021-08-29 17:41:00|20909.2|20789.2|20906.57|20786.57|20909.2|20789.2|20906.45|20786.45|9
1630258870000|2021-08-29 17:41:10|20905.89|20785.89|20901.36|20781.36|20906.18|20786.18|20901.36|20781.36|10
1630258880000|2021-08-29 17:41:20|20901.05|20781.05|20899.02|20779.02|20901.05|20781.05|20897.31|20777.31|9
1630258890000|2021-08-29 17:41:30|20898.86|20778.86|20894.53|20774.53|20898.86|20778.86|20894.17|20774.17|10
1630258900000|2021-08-29 17:41:40|20894.57|20774.57|20895.39|20775.39|20895.45|20775.45|20894.57|20774.57|9
1630258910000|2021-08-29 17:41:50|20895.8|20775.8|20897.95|20777.95|20898.23|20778.23|20895.8|20775.8|10
1630258920000|2021-08-29 17:42:00|20898.16|20778.16|20898.66|20778.66|20899.28|20779.28|20897.97|20777.97|10
1630258930000|2021-08-29 17:42:10|20898.31|20778.31|20901.6|20781.6|20901.73|20781.73|20898.31|20778.31|7
1630258940000|2021-08-29 17:42:20|20899.95|20779.95|20901.55|20781.55|20902.66|20782.66|20899.95|20779.95|9
1630258950000|2021-08-29 17:42:30|20901.84|20781.84|20906.02|20786.02|20906.02|20786.02|20901.84|20781.84|10
1630258960000|2021-08-29 17:42:40|20906.04|20786.04|20908.38|20788.38|20908.38|20788.38|20906.04|20786.04|9
1630258970000|2021-08-29 17:42:50|20908.5|20788.5|20908.41|20788.41|20909.34|20789.34|20908.41|20788.41|8
1630258980000|2021-08-29 17:43:00|20908.33|20788.33|20907.89|20787.89|20908.46|20788.46|20907.88|20787.88|9
1630258990000|2021-08-29 17:43:10|20907.9|20787.9|20907.04|20787.04|20908|20788|20906.7|20786.7|7
1630259000000|2021-08-29 17:43:20|20907.12|20787.12|20905.64|20785.64|20907.12|20787.12|20905.32|20785.32|8
1630259010000|2021-08-29 17:43:30|20905.36|20785.36|20903.98|20783.98|20905.36|20785.36|20903.98|20783.98|8
1630259020000|2021-08-29 17:43:40|20903.56|20783.56|20903.08|20783.08|20903.56|20783.56|20902.42|20782.42|9
1630259030000|2021-08-29 17:43:50|20902.78|20782.78|20901.05|20781.05|20902.78|20782.78|20900.56|20780.56|10
1630259040000|2021-08-29 17:44:00|20900.91|20780.91|20896.34|20776.34|20900.91|20780.91|20896.34|20776.34|10
1630259050000|2021-08-29 17:44:10|20896.59|20776.59|20896.29|20776.29|20896.64|20776.64|20894.32|20774.32|10
1630259060000|2021-08-29 17:44:20|20895.48|20775.48|20896.51|20776.51|20896.52|20776.52|20894.27|20774.27|10
1630259070000|2021-08-29 17:44:30|20896.94|20776.94|20898.12|20778.12|20898.29|20778.29|20896.94|20776.94|10
1630259080000|2021-08-29 17:44:40|20897.82|20777.82|20898.03|20778.03|20898.47|20778.47|20897.74|20777.74|10
1630259090000|2021-08-29 17:44:50|20898|20778|20897.64|20777.64|20898.3|20778.3|20897.64|20777.64|10
1630259100000|2021-08-29 17:45:00|20898.06|20778.06|20899.41|20779.41|20899.41|20779.41|20898.06|20778.06|9
1630259110000|2021-08-29 17:45:10|20899.61|20779.61|20899.9|20779.9|20899.92|20779.92|20899.24|20779.24|9
1630259120000|2021-08-29 17:45:20|20898.54|20778.54|20898.51|20778.51|20899.05|20779.05|20898.09|20778.09|10
1630259130000|2021-08-29 17:45:30|20898.36|20778.36|20899.32|20779.32|20899.92|20779.92|20898.36|20778.36|9
1630259140000|2021-08-29 17:45:40|20899.19|20779.19|20897.9|20777.9|20899.49|20779.49|20897.9|20777.9|8
1630259150000|2021-08-29 17:45:50|20897.57|20777.57|20897.49|20777.49|20897.6|20777.6|20897.37|20777.37|7
1630259160000|2021-08-29 17:46:00|20897.52|20777.52|20897.14|20777.14|20897.84|20777.84|20896.55|20776.55|10
1630259170000|2021-08-29 17:46:10|20896.94|20776.94|20896.06|20776.06|20896.94|20776.94|20896.04|20776.04|9
1630259180000|2021-08-29 17:46:20|20894|20774|20891.83|20771.83|20895.28|20775.28|20891.83|20771.83|9
1630259190000|2021-08-29 17:46:30|20891.38|20771.38|20887.48|20767.48|20891.38|20771.38|20887.48|20767.48|10
1630259200000|2021-08-29 17:46:40|20887.4|20767.4|20883.62|20763.62|20887.4|20767.4|20883.62|20763.62|9
1630259210000|2021-08-29 17:46:50|20882.78|20762.78|20875.63|20755.63|20882.78|20762.78|20875.63|20755.63|10
1630259220000|2021-08-29 17:47:00|20875.27|20755.27|20871.48|20751.48|20875.51|20755.51|20871.27|20751.27|10
1630259230000|2021-08-29 17:47:10|20871.28|20751.28|20871.75|20751.75|20872.84|20752.84|20871.28|20751.28|9
1630259240000|2021-08-29 17:47:20|20871.55|20751.55|20873.7|20753.7|20873.73|20753.73|20871.29|20751.29|9
1630259250000|2021-08-29 17:47:30|20873.77|20753.77|20874.86|20754.86|20874.86|20754.86|20873.77|20753.77|9
1630259260000|2021-08-29 17:47:40|20875.1|20755.1|20876.86|20756.86|20877.75|20757.75|20875.1|20755.1|9
1630259270000|2021-08-29 17:47:50|20876.33|20756.33|20876.44|20756.44|20876.48|20756.48|20875.77|20755.77|10
1630259280000|2021-08-29 17:48:00|20876.22|20756.22|20877.25|20757.25|20877.25|20757.25|20876.17|20756.17|10
1630259290000|2021-08-29 17:48:10|20877|20757|20878.08|20758.08|20878.18|20758.18|20876.8|20756.8|9
1630259300000|2021-08-29 17:48:20|20878.38|20758.38|20879.3|20759.3|20879.34|20759.34|20878.37|20758.37|10
1630259310000|2021-08-29 17:48:30|20879.28|20759.28|20878.68|20758.68|20879.28|20759.28|20877.69|20757.69|9
1630259320000|2021-08-29 17:48:40|20878.53|20758.53|20881.79|20761.79|20881.79|20761.79|20878.53|20758.53|10
1630259330000|2021-08-29 17:48:50|20882.16|20762.16|20881.42|20761.42|20882.16|20762.16|20881.17|20761.17|7
1630259340000|2021-08-29 17:49:00|20881.49|20761.49|20881.9|20761.9|20881.9|20761.9|20880.06|20760.06|10
1630259350000|2021-08-29 17:49:10|20880.6|20760.6|20880.84|20760.84|20880.95|20760.95|20880.54|20760.54|6
1630259360000|2021-08-29 17:49:20|20881.14|20761.14|20883.08|20763.08|20883.08|20763.08|20880.57|20760.57|10
1630259370000|2021-08-29 17:49:30|20882.77|20762.77|20880.96|20760.96|20882.89|20762.89|20880.96|20760.96|10
1630259380000|2021-08-29 17:49:40|20881.25|20761.25|20872.11|20752.11|20881.45|20761.45|20871.97|20751.97|10
1630259390000|2021-08-29 17:49:50|20872.4|20752.4|20872.53|20752.53|20874.05|20754.05|20872.4|20752.4|10
1630259400000|2021-08-29 17:50:00|20872.61|20752.61|20874.37|20754.37|20874.43|20754.43|20872.26|20752.26|10
1630259410000|2021-08-29 17:50:10|20873.25|20753.25|20874.33|20754.33|20874.33|20754.33|20873.25|20753.25|10
1630259420000|2021-08-29 17:50:20|20874.27|20754.27|20875.06|20755.06|20875.06|20755.06|20874.23|20754.23|9
1630259430000|2021-08-29 17:50:30|20875.1|20755.1|20875.17|20755.17|20876.1|20756.1|20874.99|20754.99|9
1630259440000|2021-08-29 17:50:40|20875.14|20755.14|20875.9|20755.9|20875.9|20755.9|20873.72|20753.72|9
1630259450000|2021-08-29 17:50:50|20876.25|20756.25|20873.95|20753.95|20876.44|20756.44|20873.95|20753.95|9
1630259460000|2021-08-29 17:51:00|20875.33|20755.33|20876.44|20756.44|20876.44|20756.44|20875.33|20755.33|9
1630259470000|2021-08-29 17:51:10|20876.43|20756.43|20877.56|20757.56|20877.56|20757.56|20876.34|20756.34|9
1630259480000|2021-08-29 17:51:20|20877.61|20757.61|20876.12|20756.12|20877.69|20757.69|20876.06|20756.06|9
1630259490000|2021-08-29 17:51:30|20876.17|20756.17|20875.63|20755.63|20876.41|20756.41|20874.98|20754.98|10
1630259500000|2021-08-29 17:51:40|20875.45|20755.45|20875.48|20755.48|20875.48|20755.48|20875.06|20755.06|9
1630259510000|2021-08-29 17:51:50|20875.75|20755.75|20877.12|20757.12|20877.12|20757.12|20875.75|20755.75|8
1630259520000|2021-08-29 17:52:00|20877.2|20757.2|20875.72|20755.72|20877.2|20757.2|20875.13|20755.13|9
1630259530000|2021-08-29 17:52:10|20875.51|20755.51|20873.92|20753.92|20875.51|20755.51|20873.92|20753.92|9
1630259540000|2021-08-29 17:52:20|20873.95|20753.95|20874.58|20754.58|20874.84|20754.84|20873.95|20753.95|6
1630259550000|2021-08-29 17:52:30|20874.21|20754.21|20875.06|20755.06|20875.06|20755.06|20874.21|20754.21|6
1630259560000|2021-08-29 17:52:40|20875.22|20755.22|20876|20756|20876.12|20756.12|20874.84|20754.84|6
1630259570000|2021-08-29 17:52:50|20876.05|20756.05|20875.35|20755.35|20876.05|20756.05|20875.34|20755.34|8
1630259580000|2021-08-29 17:53:00|20875.34|20755.34|20875.88|20755.88|20876.86|20756.86|20875.34|20755.34|7
1630259590000|2021-08-29 17:53:10|20875.98|20755.98|20875.34|20755.34|20875.98|20755.98|20875.19|20755.19|9
1630259600000|2021-08-29 17:53:20|20875.19|20755.19|20876.58|20756.58|20876.67|20756.67|20875.19|20755.19|10
1630259610000|2021-08-29 17:53:30|20876.51|20756.51|20876.89|20756.89|20876.89|20756.89|20876.42|20756.42|8
1630259620000|2021-08-29 17:53:40|20876.78|20756.78|20877.41|20757.41|20878.3|20758.3|20876.78|20756.78|7
1630259630000|2021-08-29 17:53:50|20877.5|20757.5|20876.85|20756.85|20877.66|20757.66|20876.85|20756.85|9
1630259640000|2021-08-29 17:54:00|20876.67|20756.67|20876.67|20756.67|20878.12|20758.12|20876.67|20756.67|10
1630259650000|2021-08-29 17:54:10|20876.58|20756.58|20876.59|20756.59|20876.76|20756.76|20876.48|20756.48|9
1630259660000|2021-08-29 17:54:20|20876.43|20756.43|20878.31|20758.31|20878.31|20758.31|20876.43|20756.43|10
1630259670000|2021-08-29 17:54:30|20878.38|20758.38|20879.8|20759.8|20879.8|20759.8|20878.38|20758.38|9
1630259680000|2021-08-29 17:54:40|20879.77|20759.77|20883.47|20763.47|20883.47|20763.47|20879.77|20759.77|10
1630259690000|2021-08-29 17:54:50|20883.42|20763.42|20887.25|20767.25|20887.59|20767.59|20883.42|20763.42|9
1630259700000|2021-08-29 17:55:00|20886.9|20766.9|20887.14|20767.14|20887.14|20767.14|20886.62|20766.62|10
1630259710000|2021-08-29 17:55:10|20888.6|20768.6|20890.89|20770.89|20890.89|20770.89|20888.6|20768.6|9
1630259720000|2021-08-29 17:55:20|20890.73|20770.73|20890|20770|20891.3|20771.3|20889.91|20769.91|10
1630259730000|2021-08-29 17:55:30|20890.21|20770.21|20890.01|20770.01|20890.21|20770.21|20889.92|20769.92|8
1630259740000|2021-08-29 17:55:40|20890.05|20770.05|20892.22|20772.22|20892.22|20772.22|20890.05|20770.05|9
1630259750000|2021-08-29 17:55:50|20892.38|20772.38|20896.63|20776.63|20896.63|20776.63|20892.38|20772.38|9
1630259760000|2021-08-29 17:56:00|20897.05|20777.05|20898.42|20778.42|20898.42|20778.42|20897.05|20777.05|9
1630259770000|2021-08-29 17:56:10|20897.43|20777.43|20896.72|20776.72|20897.43|20777.43|20896.72|20776.72|7
1630259780000|2021-08-29 17:56:20|20896.58|20776.58|20899.16|20779.16|20899.32|20779.32|20896.57|20776.57|7
1630259790000|2021-08-29 17:56:30|20899.09|20779.09|20896.13|20776.13|20899.09|20779.09|20896.13|20776.13|8
1630259800000|2021-08-29 17:56:40|20896.05|20776.05|20895|20775|20896.18|20776.18|20895|20775|10
1630259810000|2021-08-29 17:56:50|20895.58|20775.58|20893.1|20773.1|20895.58|20775.58|20893.1|20773.1|9
1630259820000|2021-08-29 17:57:00|20893.19|20773.19|20891.58|20771.58|20893.19|20773.19|20891.57|20771.57|10
1630259830000|2021-08-29 17:57:10|20893.56|20773.56|20892.19|20772.19|20893.56|20773.56|20892.19|20772.19|10
1630259840000|2021-08-29 17:57:20|20892.25|20772.25|20892.42|20772.42|20892.42|20772.42|20892.11|20772.11|8
1630259850000|2021-08-29 17:57:30|20892.34|20772.34|20886.86|20766.86|20892.37|20772.37|20886.82|20766.82|10
1630259860000|2021-08-29 17:57:40|20885.92|20765.92|20885.72|20765.72|20885.92|20765.92|20885.09|20765.09|10
1630259870000|2021-08-29 17:57:50|20883.59|20763.59|20885.39|20765.39|20885.39|20765.39|20883.59|20763.59|7
1630259880000|2021-08-29 17:58:00|20886.84|20766.84|20891.31|20771.31|20891.31|20771.31|20886.84|20766.84|10
1630259890000|2021-08-29 17:58:10|20892.75|20772.75|20897.19|20777.19|20897.19|20777.19|20892.75|20772.75|10
1630259900000|2021-08-29 17:58:20|20897.39|20777.39|20898.24|20778.24|20898.24|20778.24|20897.39|20777.39|9
1630259910000|2021-08-29 17:58:30|20899.05|20779.05|20901.09|20781.09|20901.11|20781.11|20898.9|20778.9|10
1630259920000|2021-08-29 17:58:40|20901.92|20781.92|20903.02|20783.02|20903.02|20783.02|20900.92|20780.92|10
1630259930000|2021-08-29 17:58:50|20903.05|20783.05|20904.4|20784.4|20904.4|20784.4|20903.05|20783.05|9
1630259940000|2021-08-29 17:59:00|20905.66|20785.66|20907.45|20787.45|20907.55|20787.55|20905.39|20785.39|10
1630259950000|2021-08-29 17:59:10|20907.77|20787.77|20910.79|20790.79|20910.79|20790.79|20907.77|20787.77|10
1630259960000|2021-08-29 17:59:20|20910.99|20790.99|20912.91|20792.91|20912.91|20792.91|20910.99|20790.99|10
1630259970000|2021-08-29 17:59:30|20911.72|20791.72|20911.24|20791.24|20911.72|20791.72|20910.97|20790.97|9
1630259980000|2021-08-29 17:59:40|20911.56|20791.56|20913.65|20793.65|20913.65|20793.65|20911.56|20791.56|10
1630259990000|2021-08-29 17:59:50|20912.98|20792.98|20916.48|20796.48|20917.68|20797.68|20912.98|20792.98|10
1630260000000|2021-08-29 18:00:00|20916.21|20796.21|20917.12|20797.12|20917.51|20797.51|20915.5|20795.5|9
1630260010000|2021-08-29 18:00:10|20916.83|20796.83|20914.37|20794.37|20916.83|20796.83|20914.37|20794.37|10
1630260020000|2021-08-29 18:00:20|20914.46|20794.46|20913.56|20793.56|20915.09|20795.09|20913.56|20793.56|9
1630260030000|2021-08-29 18:00:30|20913.45|20793.45|20912.86|20792.86|20913.45|20793.45|20912.77|20792.77|10
1630260040000|2021-08-29 18:00:40|20912.78|20792.78|20909.29|20789.29|20912.91|20792.91|20909.29|20789.29|10
1630260050000|2021-08-29 18:00:50|20909.14|20789.14|20904.77|20784.77|20909.28|20789.28|20904.77|20784.77|10
1630260060000|2021-08-29 18:01:00|20904.61|20784.61|20905.74|20785.74|20905.74|20785.74|20904.44|20784.44|10
1630260070000|2021-08-29 18:01:10|20907.36|20787.36|20909.82|20789.82|20909.82|20789.82|20907.36|20787.36|10
1630260080000|2021-08-29 18:01:20|20909.7|20789.7|20907.79|20787.79|20909.73|20789.73|20907.22|20787.22|10
1630260090000|2021-08-29 18:01:30|20908.23|20788.23|20907.27|20787.27|20908.23|20788.23|20906.37|20786.37|10
1630260100000|2021-08-29 18:01:40|20907.48|20787.48|20908.91|20788.91|20908.94|20788.94|20907.48|20787.48|10
1630260110000|2021-08-29 18:01:50|20908.98|20788.98|20910.38|20790.38|20910.92|20790.92|20908.98|20788.98|10
1630260120000|2021-08-29 18:02:00|20910.7|20790.7|20912.46|20792.46|20912.46|20792.46|20910.49|20790.49|10
1630260130000|2021-08-29 18:02:10|20912.98|20792.98|20916.03|20796.03|20916.05|20796.05|20912.98|20792.98|10
1630260140000|2021-08-29 18:02:20|20916.25|20796.25|20917.39|20797.39|20917.41|20797.41|20916.25|20796.25|10
1630260150000|2021-08-29 18:02:30|20917.29|20797.29|20918.1|20798.1|20918.47|20798.47|20917.29|20797.29|10
1630260160000|2021-08-29 18:02:40|20918.17|20798.17|20917.99|20797.99|20918.53|20798.53|20917.73|20797.73|10
1630260170000|2021-08-29 18:02:50|20918.08|20798.08|20920.8|20800.8|20920.97|20800.97|20917.55|20797.55|10
1630260180000|2021-08-29 18:03:00|20920.82|20800.82|20923.93|20803.93|20923.93|20803.93|20920.49|20800.49|10
1630260190000|2021-08-29 18:03:10|20923.92|20803.92|20923.91|20803.91|20925.08|20805.08|20923.7|20803.7|10
1630260200000|2021-08-29 18:03:20|20923.87|20803.87|20924.29|20804.29|20924.29|20804.29|20923.66|20803.66|10
1630260210000|2021-08-29 18:03:30|20924.32|20804.32|20924.39|20804.39|20924.47|20804.47|20924.03|20804.03|10
1630260220000|2021-08-29 18:03:40|20924.26|20804.26|20923.64|20803.64|20925.59|20805.59|20923.64|20803.64|10
1630260230000|2021-08-29 18:03:50|20923.66|20803.66|20924.27|20804.27|20924.27|20804.27|20923.66|20803.66|10
1630260240000|2021-08-29 18:04:00|20925.25|20805.25|20926.82|20806.82|20926.82|20806.82|20925.25|20805.25|9
1630260250000|2021-08-29 18:04:10|20926.69|20806.69|20928.78|20808.78|20928.93|20808.93|20926.69|20806.69|10
1630260260000|2021-08-29 18:04:20|20928.94|20808.94|20926.52|20806.52|20928.94|20808.94|20926.21|20806.21|9
1630260270000|2021-08-29 18:04:30|20926.53|20806.53|20924.2|20804.2|20926.53|20806.53|20924.19|20804.19|9
1630260280000|2021-08-29 18:04:40|20923.38|20803.38|20921.35|20801.35|20923.65|20803.65|20921.35|20801.35|10
1630260290000|2021-08-29 18:04:50|20921.22|20801.22|20915.76|20795.76|20921.22|20801.22|20915.76|20795.76|10
1630260300000|2021-08-29 18:05:00|20915.47|20795.47|20915.14|20795.14|20915.47|20795.47|20914.28|20794.28|10
1630260310000|2021-08-29 18:05:10|20914.19|20794.19|20915.31|20795.31|20915.31|20795.31|20913.34|20793.34|10
1630260320000|2021-08-29 18:05:20|20915.47|20795.47|20916.53|20796.53|20916.72|20796.72|20915.47|20795.47|10
1630260330000|2021-08-29 18:05:30|20916.84|20796.84|20916.75|20796.75|20916.92|20796.92|20916.39|20796.39|9
1630260340000|2021-08-29 18:05:40|20916.97|20796.97|20916.38|20796.38|20917.05|20797.05|20916.38|20796.38|9
1630260350000|2021-08-29 18:05:50|20916.36|20796.36|20915.23|20795.23|20916.49|20796.49|20915.11|20795.11|8
1630260360000|2021-08-29 18:06:00|20913.9|20793.9|20916.27|20796.27|20916.27|20796.27|20913.78|20793.78|9
1630260370000|2021-08-29 18:06:10|20915.7|20795.7|20915|20795|20915.99|20795.99|20913.7|20793.7|9
1630260380000|2021-08-29 18:06:20|20915.31|20795.31|20916.51|20796.51|20916.54|20796.54|20914.92|20794.92|9
1630260390000|2021-08-29 18:06:30|20916.5|20796.5|20914.9|20794.9|20916.5|20796.5|20914.9|20794.9|7
1630260400000|2021-08-29 18:06:40|20914.55|20794.55|20913.88|20793.88|20914.57|20794.57|20913.87|20793.87|10
1630260410000|2021-08-29 18:06:50|20913.62|20793.62|20914.24|20794.24|20914.86|20794.86|20913.62|20793.62|9
1630260420000|2021-08-29 18:07:00|20914.09|20794.09|20913.43|20793.43|20914.83|20794.83|20913.43|20793.43|10
1630260430000|2021-08-29 18:07:10|20913.82|20793.82|20914.19|20794.19|20914.19|20794.19|20912.8|20792.8|9
1630260440000|2021-08-29 18:07:20|20914.56|20794.56|20912.82|20792.82|20914.56|20794.56|20912.56|20792.56|9
1630260450000|2021-08-29 18:07:30|20913|20793|20913.24|20793.24|20913.24|20793.24|20912.69|20792.69|9
1630260460000|2021-08-29 18:07:40|20913.27|20793.27|20913.98|20793.98|20913.98|20793.98|20913.16|20793.16|10
1630260470000|2021-08-29 18:07:50|20912.01|20792.01|20909.34|20789.34|20912.01|20792.01|20909.25|20789.25|10
1630260480000|2021-08-29 18:08:00|20908.97|20788.97|20908.96|20788.96|20909.05|20789.05|20907.76|20787.76|10
1630260490000|2021-08-29 18:08:10|20908.93|20788.93|20911.58|20791.58|20911.58|20791.58|20908.93|20788.93|10
1630260500000|2021-08-29 18:08:20|20912.01|20792.01|20915.06|20795.06|20915.06|20795.06|20912.01|20792.01|10
1630260510000|2021-08-29 18:08:30|20914.95|20794.95|20918.1|20798.1|20918.1|20798.1|20913.6|20793.6|10
1630260520000|2021-08-29 18:08:40|20918.41|20798.41|20920.63|20800.63|20921.44|20801.44|20918.41|20798.41|9
1630260530000|2021-08-29 18:08:50|20920.72|20800.72|20921.76|20801.76|20921.92|20801.92|20920.38|20800.38|7
1630260540000|2021-08-29 18:09:00|20921.93|20801.93|20923.02|20803.02|20923.43|20803.43|20921.93|20801.93|9
1630260550000|2021-08-29 18:09:10|20923.13|20803.13|20926.13|20806.13|20926.17|20806.17|20923.13|20803.13|9
1630260560000|2021-08-29 18:09:20|20926.08|20806.08|20926.74|20806.74|20926.74|20806.74|20925.84|20805.84|10
1630260570000|2021-08-29 18:09:30|20926.62|20806.62|20925.19|20805.19|20926.7|20806.7|20925.19|20805.19|9
1630260580000|2021-08-29 18:09:40|20924.76|20804.76|20922.25|20802.25|20924.76|20804.76|20922.25|20802.25|10
1630260590000|2021-08-29 18:09:50|20923.26|20803.26|20919.88|20799.88|20923.4|20803.4|20919.88|20799.88|10
1630260600000|2021-08-29 18:10:00|20919.34|20799.34|20914.31|20794.31|20919.34|20799.34|20914.31|20794.31|9
1630260610000|2021-08-29 18:10:10|20914.04|20794.04|20907.45|20787.45|20914.04|20794.04|20907.45|20787.45|10
1630260620000|2021-08-29 18:10:20|20907.2|20787.2|20905.02|20785.02|20907.21|20787.21|20905.02|20785.02|10
1630260630000|2021-08-29 18:10:30|20904.75|20784.75|20903.92|20783.92|20904.75|20784.75|20903.92|20783.92|10
1630260640000|2021-08-29 18:10:40|20903.64|20783.64|20903.38|20783.38|20903.64|20783.64|20903.07|20783.07|8
1630260650000|2021-08-29 18:10:50|20902.66|20782.66|20903.32|20783.32|20903.32|20783.32|20902.6|20782.6|9
1630260660000|2021-08-29 18:11:00|20903.09|20783.09|20904.24|20784.24|20905.16|20785.16|20903.07|20783.07|9
1630260670000|2021-08-29 18:11:10|20904.09|20784.09|20904.28|20784.28|20905.96|20785.96|20904.09|20784.09|10
1630260680000|2021-08-29 18:11:20|20904.68|20784.68|20902.72|20782.72|20904.82|20784.82|20902.72|20782.72|10
1630260690000|2021-08-29 18:11:30|20902.51|20782.51|20901.53|20781.53|20903.22|20783.22|20901.53|20781.53|10
1630260700000|2021-08-29 18:11:40|20901.58|20781.58|20901.24|20781.24|20901.64|20781.64|20901.24|20781.24|9
1630260710000|2021-08-29 18:11:50|20901.36|20781.36|20899.19|20779.19|20901.51|20781.51|20899.19|20779.19|9
1630260720000|2021-08-29 18:12:00|20899.45|20779.45|20900.84|20780.84|20901.17|20781.17|20899.45|20779.45|10
1630260730000|2021-08-29 18:12:10|20900.86|20780.86|20899.97|20779.97|20900.86|20780.86|20899.59|20779.59|6
1630260740000|2021-08-29 18:12:20|20900.16|20780.16|20900.34|20780.34|20900.89|20780.89|20900.16|20780.16|9
1630260750000|2021-08-29 18:12:30|20900.35|20780.35|20899.18|20779.18|20900.35|20780.35|20899.07|20779.07|10
1630260760000|2021-08-29 18:12:40|20899.28|20779.28|20898.09|20778.09|20899.28|20779.28|20898.09|20778.09|8
1630260770000|2021-08-29 18:12:50|20898.02|20778.02|20898.98|20778.98|20899.66|20779.66|20898.02|20778.02|10
1630260780000|2021-08-29 18:13:00|20899.19|20779.19|20899.78|20779.78|20899.78|20779.78|20899.19|20779.19|9
1630260790000|2021-08-29 18:13:10|20899.87|20779.87|20902.33|20782.33|20902.33|20782.33|20899.87|20779.87|10
1630260800000|2021-08-29 18:13:20|20902.44|20782.44|20903.53|20783.53|20903.53|20783.53|20901.25|20781.25|10
1630260810000|2021-08-29 18:13:30|20903.59|20783.59|20904.97|20784.97|20904.97|20784.97|20903.43|20783.43|10
1630260820000|2021-08-29 18:13:40|20904.94|20784.94|20903.73|20783.73|20904.94|20784.94|20901.68|20781.68|8
1630260830000|2021-08-29 18:13:50|20903.72|20783.72|20903.54|20783.54|20904.05|20784.05|20903.54|20783.54|10
1630260840000|2021-08-29 18:14:00|20902.08|20782.08|20903.19|20783.19|20903.19|20783.19|20902.08|20782.08|10
1630260850000|2021-08-29 18:14:10|20904.66|20784.66|20903.55|20783.55|20904.66|20784.66|20902.98|20782.98|8
1630260860000|2021-08-29 18:14:20|20903.43|20783.43|20904.18|20784.18|20904.18|20784.18|20903.43|20783.43|9
1630260870000|2021-08-29 18:14:30|20904.09|20784.09|20907.83|20787.83|20907.83|20787.83|20904|20784|10
1630260880000|2021-08-29 18:14:40|20907.89|20787.89|20907.97|20787.97|20908.12|20788.12|20907.89|20787.89|9
1630260890000|2021-08-29 18:14:50|20908.37|20788.37|20909.17|20789.17|20909.17|20789.17|20908.37|20788.37|9
1630260900000|2021-08-29 18:15:00|20909.42|20789.42|20910.22|20790.22|20910.23|20790.23|20909.37|20789.37|10
1630260910000|2021-08-29 18:15:10|20910.33|20790.33|20910.96|20790.96|20910.96|20790.96|20910.28|20790.28|10
1630260920000|2021-08-29 18:15:20|20910.83|20790.83|20908.09|20788.09|20910.92|20790.92|20908.09|20788.09|9
1630260930000|2021-08-29 18:15:30|20909|20789|20910.58|20790.58|20910.63|20790.63|20908.84|20788.84|9
1630260940000|2021-08-29 18:15:40|20910.15|20790.15|20909.45|20789.45|20910.34|20790.34|20909.22|20789.22|10
1630260950000|2021-08-29 18:15:50|20909.27|20789.27|20907.94|20787.94|20910.13|20790.13|20907.94|20787.94|9
1630260960000|2021-08-29 18:16:00|20907.77|20787.77|20905.44|20785.44|20907.77|20787.77|20905.25|20785.25|10
1630260970000|2021-08-29 18:16:10|20905.37|20785.37|20906.72|20786.72|20906.88|20786.88|20905.37|20785.37|10
1630260980000|2021-08-29 18:16:20|20906.26|20786.26|20905.78|20785.78|20906.76|20786.76|20905.78|20785.78|10
1630260990000|2021-08-29 18:16:30|20905.58|20785.58|20903.54|20783.54|20905.58|20785.58|20903.03|20783.03|10
1630261000000|2021-08-29 18:16:40|20903.01|20783.01|20903.05|20783.05|20903.05|20783.05|20901.88|20781.88|8
1630261010000|2021-08-29 18:16:50|20902.65|20782.65|20901.35|20781.35|20902.65|20782.65|20901.06|20781.06|10
1630261020000|2021-08-29 18:17:00|20900.29|20780.29|20897.24|20777.24|20900.29|20780.29|20897.24|20777.24|10
1630261030000|2021-08-29 18:17:10|20897.25|20777.25|20895.1|20775.1|20897.25|20777.25|20893.86|20773.86|9
1630261040000|2021-08-29 18:17:20|20894.88|20774.88|20894.54|20774.54|20894.88|20774.88|20893.73|20773.73|10
1630261050000|2021-08-29 18:17:30|20894.79|20774.79|20890.35|20770.35|20894.82|20774.82|20890.26|20770.26|10
1630261060000|2021-08-29 18:17:40|20890.09|20770.09|20885.73|20765.73|20890.09|20770.09|20885.73|20765.73|10
1630261070000|2021-08-29 18:17:50|20885.48|20765.48|20885.42|20765.42|20885.48|20765.48|20884.96|20764.96|10
1630261080000|2021-08-29 18:18:00|20885.03|20765.03|20884.79|20764.79|20885.11|20765.11|20884.37|20764.37|10
1630261090000|2021-08-29 18:18:10|20884.96|20764.96|20887.57|20767.57|20887.57|20767.57|20884.96|20764.96|10
1630261100000|2021-08-29 18:18:20|20888.84|20768.84|20892.1|20772.1|20892.34|20772.34|20888.84|20768.84|10
1630261110000|2021-08-29 18:18:30|20892.64|20772.64|20896.5|20776.5|20896.5|20776.5|20892.64|20772.64|9
1630261120000|2021-08-29 18:18:40|20896.72|20776.72|20898.74|20778.74|20898.74|20778.74|20896.72|20776.72|10
1630261130000|2021-08-29 18:18:50|20900.15|20780.15|20907.14|20787.14|20907.14|20787.14|20900.15|20780.15|10
1630261140000|2021-08-29 18:19:00|20907.44|20787.44|20912.05|20792.05|20912.05|20792.05|20907.44|20787.44|10
1630261150000|2021-08-29 18:19:10|20912.02|20792.02|20910.35|20790.35|20912.2|20792.2|20910.29|20790.29|8
1630261160000|2021-08-29 18:19:20|20911.02|20791.02|20911.82|20791.82|20913.33|20793.33|20910.85|20790.85|9
1630261170000|2021-08-29 18:19:30|20911.54|20791.54|20914.54|20794.54|20914.54|20794.54|20911.54|20791.54|10
1630261180000|2021-08-29 18:19:40|20914.77|20794.77|20915.99|20795.99|20915.99|20795.99|20914.77|20794.77|9
1630261190000|2021-08-29 18:19:50|20917.1|20797.1|20918.38|20798.38|20918.83|20798.83|20917.07|20797.07|9
1630261200000|2021-08-29 18:20:00|20918.29|20798.29|20918.5|20798.5|20918.5|20798.5|20918.08|20798.08|9
1630261210000|2021-08-29 18:20:10|20918.37|20798.37|20918.85|20798.85|20919.72|20799.72|20918.37|20798.37|8
1630261220000|2021-08-29 18:20:20|20918.9|20798.9|20920.94|20800.94|20920.94|20800.94|20918.75|20798.75|9
1630261230000|2021-08-29 18:20:30|20921.79|20801.79|20923.07|20803.07|20923.46|20803.46|20921.79|20801.79|8
1630261240000|2021-08-29 18:20:40|20923.32|20803.32|20923.56|20803.56|20923.57|20803.57|20923.32|20803.32|5
1630261250000|2021-08-29 18:20:50|20923.63|20803.63|20923.24|20803.24|20923.63|20803.63|20923.24|20803.24|6
1630261260000|2021-08-29 18:21:00|20923.46|20803.46|20924.88|20804.88|20924.88|20804.88|20923.46|20803.46|8
1630261270000|2021-08-29 18:21:10|20925.54|20805.54|20928.56|20808.56|20928.59|20808.59|20925.54|20805.54|9
1630261280000|2021-08-29 18:21:20|20928.71|20808.71|20930.44|20810.44|20930.44|20810.44|20928.71|20808.71|9
1630261290000|2021-08-29 18:21:30|20930.6|20810.6|20929.72|20809.72|20930.6|20810.6|20929.72|20809.72|8
1630261300000|2021-08-29 18:21:40|20929.7|20809.7|20929.8|20809.8|20929.8|20809.8|20928.92|20808.92|9
1630261310000|2021-08-29 18:21:50|20930.15|20810.15|20932.59|20812.59|20932.59|20812.59|20930.15|20810.15|7
1630261320000|2021-08-29 18:22:00|20932.66|20812.66|20936.06|20816.06|20936.06|20816.06|20932.66|20812.66|10
1630261330000|2021-08-29 18:22:10|20935.11|20815.11|20934.47|20814.47|20935.25|20815.25|20934.23|20814.23|8
1630261340000|2021-08-29 18:22:20|20934.41|20814.41|20932.4|20812.4|20934.41|20814.41|20932.4|20812.4|10
1630261350000|2021-08-29 18:22:30|20931.17|20811.17|20928.34|20808.34|20931.17|20811.17|20928.34|20808.34|8
1630261360000|2021-08-29 18:22:40|20928.22|20808.22|20927|20807|20928.22|20808.22|20927|20807|8
1630261370000|2021-08-29 18:22:50|20926.51|20806.51|20924.85|20804.85|20926.51|20806.51|20924.85|20804.85|8
1630261380000|2021-08-29 18:23:00|20925.05|20805.05|20925.3|20805.3|20925.36|20805.36|20924.9|20804.9|9
1630261390000|2021-08-29 18:23:10|20925.32|20805.32|20924.08|20804.08|20926.87|20806.87|20924.08|20804.08|9
1630261400000|2021-08-29 18:23:20|20924.19|20804.19|20923.44|20803.44|20924.34|20804.34|20923.44|20803.44|10
1630261410000|2021-08-29 18:23:30|20923.57|20803.57|20922.34|20802.34|20923.57|20803.57|20922.15|20802.15|10
1630261420000|2021-08-29 18:23:40|20921.99|20801.99|20923.9|20803.9|20924.29|20804.29|20921.99|20801.99|9
1630261430000|2021-08-29 18:23:50|20923.82|20803.82|20922.67|20802.67|20923.88|20803.88|20922.55|20802.55|9
1630261440000|2021-08-29 18:24:00|20922.53|20802.53|20923.09|20803.09|20923.37|20803.37|20922.49|20802.49|9
1630261450000|2021-08-29 18:24:10|20923.51|20803.51|20920.07|20800.07|20923.51|20803.51|20920.07|20800.07|10
1630261460000|2021-08-29 18:24:20|20919.76|20799.76|20923.77|20803.77|20923.77|20803.77|20919.76|20799.76|10
1630261470000|2021-08-29 18:24:30|20923.56|20803.56|20923.71|20803.71|20923.71|20803.71|20922.79|20802.79|10
1630261480000|2021-08-29 18:24:40|20923.58|20803.58|20924.13|20804.13|20924.29|20804.29|20923.53|20803.53|10
1630261490000|2021-08-29 18:24:50|20924.29|20804.29|20925.91|20805.91|20925.91|20805.91|20923.68|20803.68|10
1630261500000|2021-08-29 18:25:00|20925.96|20805.96|20928.32|20808.32|20928.32|20808.32|20925.96|20805.96|9
1630261510000|2021-08-29 18:25:10|20929.29|20809.29|20929.62|20809.62|20929.62|20809.62|20929.19|20809.19|10
1630261520000|2021-08-29 18:25:20|20930.03|20810.03|20933.24|20813.24|20933.24|20813.24|20930.03|20810.03|10
1630261530000|2021-08-29 18:25:30|20933.37|20813.37|20932.46|20812.46|20934.35|20814.35|20932.46|20812.46|10
1630261540000|2021-08-29 18:25:40|20932.43|20812.43|20932.2|20812.2|20933.19|20813.19|20931.94|20811.94|10
1630261550000|2021-08-29 18:25:50|20932.01|20812.01|20932.38|20812.38|20932.38|20812.38|20931.94|20811.94|10
1630261560000|2021-08-29 18:26:00|20932.24|20812.24|20932.78|20812.78|20932.78|20812.78|20932.24|20812.24|10
1630261570000|2021-08-29 18:26:10|20932.92|20812.92|20930.63|20810.63|20932.98|20812.98|20929.93|20809.93|9
1630261580000|2021-08-29 18:26:20|20930.59|20810.59|20930.62|20810.62|20931.34|20811.34|20930.4|20810.4|10
1630261590000|2021-08-29 18:26:30|20931.19|20811.19|20931.78|20811.78|20931.82|20811.82|20931.19|20811.19|10
1630261600000|2021-08-29 18:26:40|20931.68|20811.68|20929.77|20809.77|20931.71|20811.71|20929.74|20809.74|10
1630261610000|2021-08-29 18:26:50|20930.03|20810.03|20932.78|20812.78|20932.78|20812.78|20930.02|20810.02|10
1630261620000|2021-08-29 18:27:00|20932.77|20812.77|20931.78|20811.78|20932.96|20812.96|20931.78|20811.78|8
1630261630000|2021-08-29 18:27:10|20931.8|20811.8|20930.08|20810.08|20931.8|20811.8|20930.08|20810.08|10
1630261640000|2021-08-29 18:27:20|20929.73|20809.73|20929.89|20809.89|20929.89|20809.89|20929.38|20809.38|9
1630261650000|2021-08-29 18:27:30|20930.06|20810.06|20929.67|20809.67|20930.06|20810.06|20929.41|20809.41|9
1630261660000|2021-08-29 18:27:40|20929.61|20809.61|20932.57|20812.57|20932.74|20812.74|20929.61|20809.61|10
1630261670000|2021-08-29 18:27:50|20931.53|20811.53|20931.04|20811.04|20931.66|20811.66|20931.04|20811.04|10
1630261680000|2021-08-29 18:28:00|20931.15|20811.15|20936.96|20816.96|20936.96|20816.96|20931.15|20811.15|10
1630261690000|2021-08-29 18:28:10|20937.66|20817.66|20941.33|20821.33|20941.33|20821.33|20936.64|20816.64|10
1630261700000|2021-08-29 18:28:20|20942.14|20822.14|20943.92|20823.92|20943.97|20823.97|20941.92|20821.92|10
1630261710000|2021-08-29 18:28:30|20945.31|20825.31|20945.09|20825.09|20945.5|20825.5|20943.81|20823.81|10
1630261720000|2021-08-29 18:28:40|20945.06|20825.06|20949.09|20829.09|20949.24|20829.24|20944.17|20824.17|10
1630261730000|2021-08-29 18:28:50|20951.72|20831.72|20952.83|20832.83|20955.06|20835.06|20951.72|20831.72|10
1630261740000|2021-08-29 18:29:00|20952.23|20832.23|20951.89|20831.89|20953.31|20833.31|20951.45|20831.45|10
1630261750000|2021-08-29 18:29:10|20951.24|20831.24|20951.34|20831.34|20951.78|20831.78|20951.23|20831.23|9
1630261760000|2021-08-29 18:29:20|20951.42|20831.42|20952.24|20832.24|20952.24|20832.24|20950.67|20830.67|10
1630261770000|2021-08-29 18:29:30|20952.61|20832.61|20951.49|20831.49|20952.94|20832.94|20951.49|20831.49|9
1630261780000|2021-08-29 18:29:40|20950.78|20830.78|20947.89|20827.89|20950.78|20830.78|20947.74|20827.74|10
1630261790000|2021-08-29 18:29:50|20948.75|20828.75|20947.7|20827.7|20948.75|20828.75|20947|20827|9
1630261800000|2021-08-29 18:30:00|20948.16|20828.16|20948.55|20828.55|20949.06|20829.06|20948.16|20828.16|10
1630261810000|2021-08-29 18:30:10|20948.28|20828.28|20950.39|20830.39|20950.39|20830.39|20948.28|20828.28|9
1630261820000|2021-08-29 18:30:20|20950.26|20830.26|20950.13|20830.13|20950.43|20830.43|20949.69|20829.69|8
1630261830000|2021-08-29 18:30:30|20949.77|20829.77|20950.82|20830.82|20950.82|20830.82|20949.69|20829.69|10
1630261840000|2021-08-29 18:30:40|20950.89|20830.89|20949.65|20829.65|20951.24|20831.24|20949.65|20829.65|10
1630261850000|2021-08-29 18:30:50|20949.46|20829.46|20945.49|20825.49|20949.46|20829.46|20944.3|20824.3|10
1630261860000|2021-08-29 18:31:00|20944.92|20824.92|20943.54|20823.54|20944.92|20824.92|20943.51|20823.51|8
1630261870000|2021-08-29 18:31:10|20943.8|20823.8|20942.93|20822.93|20943.92|20823.92|20942.93|20822.93|9
1630261880000|2021-08-29 18:31:20|20942.38|20822.38|20939.66|20819.66|20942.38|20822.38|20939.6|20819.6|10
1630261890000|2021-08-29 18:31:30|20939.82|20819.82|20941.52|20821.52|20942.23|20822.23|20939.82|20819.82|9
1630261900000|2021-08-29 18:31:40|20941.46|20821.46|20942.02|20822.02|20942.02|20822.02|20941.31|20821.31|9
1630261910000|2021-08-29 18:31:50|20941.94|20821.94|20942.15|20822.15|20942.97|20822.97|20941.94|20821.94|8
1630261920000|2021-08-29 18:32:00|20941.75|20821.75|20938.76|20818.76|20941.75|20821.75|20938.76|20818.76|7
1630261930000|2021-08-29 18:32:10|20938.56|20818.56|20935.51|20815.51|20938.56|20818.56|20935.51|20815.51|10
1630261940000|2021-08-29 18:32:20|20935.37|20815.37|20934.51|20814.51|20935.46|20815.46|20934.2|20814.2|8
1630261950000|2021-08-29 18:32:30|20934.46|20814.46|20934.61|20814.61|20934.65|20814.65|20934.2|20814.2|9
1630261960000|2021-08-29 18:32:40|20934.58|20814.58|20933.97|20813.97|20934.58|20814.58|20932.89|20812.89|10
1630261970000|2021-08-29 18:32:50|20933.91|20813.91|20934.32|20814.32|20934.51|20814.51|20933.14|20813.14|10
1630261980000|2021-08-29 18:33:00|20934.5|20814.5|20932.87|20812.87|20934.5|20814.5|20931.43|20811.43|9
1630261990000|2021-08-29 18:33:10|20932.98|20812.98|20929.97|20809.97|20933.19|20813.19|20929.97|20809.97|10
1630262000000|2021-08-29 18:33:20|20928.27|20808.27|20925.89|20805.89|20928.28|20808.28|20925.88|20805.88|10
1630262010000|2021-08-29 18:33:30|20925.83|20805.83|20926.24|20806.24|20926.25|20806.25|20925.13|20805.13|10
1630262020000|2021-08-29 18:33:40|20926.1|20806.1|20926.06|20806.06|20926.4|20806.4|20925.93|20805.93|9
1630262030000|2021-08-29 18:33:50|20926.12|20806.12|20926.17|20806.17|20926.28|20806.28|20925.88|20805.88|9
1630262040000|2021-08-29 18:34:00|20926.15|20806.15|20926.64|20806.64|20926.64|20806.64|20925.24|20805.24|8
1630262050000|2021-08-29 18:34:10|20925.6|20805.6|20924.43|20804.43|20925.6|20805.6|20924.18|20804.18|10
1630262060000|2021-08-29 18:34:20|20924.25|20804.25|20923.39|20803.39|20924.25|20804.25|20922.06|20802.06|10
1630262070000|2021-08-29 18:34:30|20923.56|20803.56|20923.35|20803.35|20923.91|20803.91|20923.11|20803.11|10
1630262080000|2021-08-29 18:34:40|20923.45|20803.45|20923.92|20803.92|20923.92|20803.92|20922.29|20802.29|10
1630262090000|2021-08-29 18:34:50|20923.95|20803.95|20924.48|20804.48|20924.48|20804.48|20923.95|20803.95|10
1630262100000|2021-08-29 18:35:00|20924.53|20804.53|20925.96|20805.96|20926.07|20806.07|20924.53|20804.53|9
1630262110000|2021-08-29 18:35:10|20926.23|20806.23|20925.97|20805.97|20926.89|20806.89|20925.97|20805.97|10
1630262120000|2021-08-29 18:35:20|20925.81|20805.81|20926.64|20806.64|20926.64|20806.64|20925.63|20805.63|10
1630262130000|2021-08-29 18:35:30|20926.59|20806.59|20924.47|20804.47|20926.59|20806.59|20924.47|20804.47|10
1630262140000|2021-08-29 18:35:40|20924.22|20804.22|20924.13|20804.13|20924.57|20804.57|20924.04|20804.04|10
1630262150000|2021-08-29 18:35:50|20924.11|20804.11|20923.12|20803.12|20924.49|20804.49|20923.12|20803.12|10
1630262160000|2021-08-29 18:36:00|20921.79|20801.79|20922.43|20802.43|20922.48|20802.48|20920.53|20800.53|10
1630262170000|2021-08-29 18:36:10|20922.37|20802.37|20921.57|20801.57|20922.84|20802.84|20921.23|20801.23|10
1630262180000|2021-08-29 18:36:20|20920.35|20800.35|20918.91|20798.91|20920.35|20800.35|20918.61|20798.61|9
1630262190000|2021-08-29 18:36:30|20919.05|20799.05|20920.01|20800.01|20920.01|20800.01|20919.05|20799.05|9
1630262200000|2021-08-29 18:36:40|20919.98|20799.98|20921.39|20801.39|20921.39|20801.39|20919.94|20799.94|10
1630262210000|2021-08-29 18:36:50|20921.47|20801.47|20923.19|20803.19|20923.19|20803.19|20921.47|20801.47|10
1630262220000|2021-08-29 18:37:00|20923.24|20803.24|20923.24|20803.24|20923.73|20803.73|20923.03|20803.03|10
1630262230000|2021-08-29 18:37:10|20924.1|20804.1|20926.89|20806.89|20926.89|20806.89|20923.72|20803.72|10
1630262240000|2021-08-29 18:37:20|20926.9|20806.9|20926.83|20806.83|20926.9|20806.9|20926.26|20806.26|10
1630262250000|2021-08-29 18:37:30|20926.89|20806.89|20926.76|20806.76|20926.89|20806.89|20926.64|20806.64|8
1630262260000|2021-08-29 18:37:40|20926.71|20806.71|20926.53|20806.53|20926.87|20806.87|20926.53|20806.53|7
1630262270000|2021-08-29 18:37:50|20926.5|20806.5|20926.22|20806.22|20927.15|20807.15|20925.67|20805.67|10
1630262280000|2021-08-29 18:38:00|20925.73|20805.73|20927.3|20807.3|20927.3|20807.3|20925.33|20805.33|10
1630262290000|2021-08-29 18:38:10|20927.29|20807.29|20927.02|20807.02|20927.32|20807.32|20927.02|20807.02|6
1630262300000|2021-08-29 18:38:20|20927.18|20807.18|20928.68|20808.68|20928.68|20808.68|20927.18|20807.18|9
1630262310000|2021-08-29 18:38:30|20928.48|20808.48|20928.6|20808.6|20928.89|20808.89|20928.44|20808.44|7
1630262320000|2021-08-29 18:38:40|20928.61|20808.61|20929.93|20809.93|20929.93|20809.93|20928.2|20808.2|8
1630262330000|2021-08-29 18:38:50|20930.72|20810.72|20933.41|20813.41|20933.41|20813.41|20930.72|20810.72|10
1630262340000|2021-08-29 18:39:00|20933.72|20813.72|20933.6|20813.6|20933.88|20813.88|20933.31|20813.31|9
1630262350000|2021-08-29 18:39:10|20933.62|20813.62|20935.01|20815.01|20935.01|20815.01|20933.62|20813.62|10
1630262360000|2021-08-29 18:39:20|20934.99|20814.99|20935.18|20815.18|20935.18|20815.18|20934.99|20814.99|6
1630262370000|2021-08-29 18:39:30|20935.25|20815.25|20934.22|20814.22|20935.53|20815.53|20934.08|20814.08|7
1630262380000|2021-08-29 18:39:40|20934.52|20814.52|20933.98|20813.98|20934.64|20814.64|20933.98|20813.98|7
1630262390000|2021-08-29 18:39:50|20933.42|20813.42|20931.25|20811.25|20933.46|20813.46|20931.25|20811.25|10
1630262400000|2021-08-29 18:40:00|20930.72|20810.72|20928.75|20808.75|20930.72|20810.72|20928.75|20808.75|10
1630262410000|2021-08-29 18:40:10|20928.62|20808.62|20929.9|20809.9|20930.07|20810.07|20928.57|20808.57|9
1630262420000|2021-08-29 18:40:20|20929.87|20809.87|20926.36|20806.36|20929.87|20809.87|20926.36|20806.36|9
1630262430000|2021-08-29 18:40:30|20925.61|20805.61|20922.87|20802.87|20925.61|20805.61|20922.36|20802.36|9
1630262440000|2021-08-29 18:40:40|20922.31|20802.31|20921.3|20801.3|20922.36|20802.36|20921.3|20801.3|7
1630262450000|2021-08-29 18:40:50|20921.32|20801.32|20919.59|20799.59|20921.84|20801.84|20919.49|20799.49|9
1630262460000|2021-08-29 18:41:00|20921.19|20801.19|20920.65|20800.65|20921.81|20801.81|20920.42|20800.42|10
1630262470000|2021-08-29 18:41:10|20921.03|20801.03|20922.36|20802.36|20922.36|20802.36|20921.03|20801.03|10
1630262480000|2021-08-29 18:41:20|20922.04|20802.04|20921.47|20801.47|20922.53|20802.53|20921.36|20801.36|9
1630262490000|2021-08-29 18:41:30|20920.87|20800.87|20920.97|20800.97|20921.13|20801.13|20920.58|20800.58|10
1630262500000|2021-08-29 18:41:40|20921.34|20801.34|20921.73|20801.73|20922.02|20802.02|20921.34|20801.34|10
1630262510000|2021-08-29 18:41:50|20921.75|20801.75|20921.72|20801.72|20922.07|20802.07|20921.69|20801.69|8
1630262520000|2021-08-29 18:42:00|20921.44|20801.44|20922.09|20802.09|20922.09|20802.09|20921.22|20801.22|9
1630262530000|2021-08-29 18:42:10|20921.79|20801.79|20923.3|20803.3|20923.3|20803.3|20921.79|20801.79|8
1630262540000|2021-08-29 18:42:20|20923.05|20803.05|20922.5|20802.5|20923.05|20803.05|20922.5|20802.5|8
1630262550000|2021-08-29 18:42:30|20919.97|20799.97|20920.18|20800.18|20920.78|20800.78|20919.97|20799.97|9
1630262560000|2021-08-29 18:42:40|20921.43|20801.43|20920.27|20800.27|20921.47|20801.47|20920.15|20800.15|8
1630262570000|2021-08-29 18:42:50|20921.37|20801.37|20920.01|20800.01|20921.84|20801.84|20920.01|20800.01|5
1630262580000|2021-08-29 18:43:00|20919.9|20799.9|20920.09|20800.09|20920.36|20800.36|20919.85|20799.85|8
1630262590000|2021-08-29 18:43:10|20920.08|20800.08|20919.1|20799.1|20920.51|20800.51|20919.1|20799.1|9
1630262600000|2021-08-29 18:43:20|20919.06|20799.06|20917.87|20797.87|20919.06|20799.06|20916.73|20796.73|10
1630262610000|2021-08-29 18:43:30|20918.09|20798.09|20915.89|20795.89|20918.09|20798.09|20915.89|20795.89|10
1630262620000|2021-08-29 18:43:40|20915.25|20795.25|20912.22|20792.22|20915.25|20795.25|20912.22|20792.22|10
1630262630000|2021-08-29 18:43:50|20912.4|20792.4|20912.58|20792.58|20912.96|20792.96|20912.26|20792.26|7
1630262640000|2021-08-29 18:44:00|20912.49|20792.49|20914.34|20794.34|20914.6|20794.6|20912.49|20792.49|8
1630262650000|2021-08-29 18:44:10|20914.12|20794.12|20912.39|20792.39|20914.16|20794.16|20912.32|20792.32|8
1630262660000|2021-08-29 18:44:20|20912.47|20792.47|20913.42|20793.42|20913.71|20793.71|20912.47|20792.47|6
1630262670000|2021-08-29 18:44:30|20913.41|20793.41|20912.01|20792.01|20913.41|20793.41|20912.01|20792.01|8
1630262680000|2021-08-29 18:44:40|20911.97|20791.97|20912.75|20792.75|20912.81|20792.81|20911.97|20791.97|7
1630262690000|2021-08-29 18:44:50|20911.85|20791.85|20911.04|20791.04|20911.85|20791.85|20910.84|20790.84|9
1630262700000|2021-08-29 18:45:00|20910.86|20790.86|20910.24|20790.24|20910.86|20790.86|20910.24|20790.24|8
1630262710000|2021-08-29 18:45:10|20908.33|20788.33|20909.1|20789.1|20909.48|20789.48|20908.33|20788.33|7
1630262720000|2021-08-29 18:45:20|20908.98|20788.98|20906.66|20786.66|20909.26|20789.26|20906.66|20786.66|8
1630262730000|2021-08-29 18:45:30|20906.63|20786.63|20906.45|20786.45|20906.63|20786.63|20905.9|20785.9|10
1630262740000|2021-08-29 18:45:40|20906.75|20786.75|20909.93|20789.93|20909.98|20789.98|20906.75|20786.75|8
1630262750000|2021-08-29 18:45:50|20909.94|20789.94|20910.02|20790.02|20910.13|20790.13|20909.94|20789.94|7
1630262760000|2021-08-29 18:46:00|20909.84|20789.84|20909.38|20789.38|20909.84|20789.84|20909.38|20789.38|6
1630262770000|2021-08-29 18:46:10|20909.43|20789.43|20909.91|20789.91|20909.91|20789.91|20909.43|20789.43|8
1630262780000|2021-08-29 18:46:20|20909.87|20789.87|20909.15|20789.15|20909.87|20789.87|20909.15|20789.15|7
1630262790000|2021-08-29 18:46:30|20909.18|20789.18|20909.17|20789.17|20909.18|20789.18|20908.98|20788.98|8
1630262800000|2021-08-29 18:46:40|20909.19|20789.19|20908.2|20788.2|20909.62|20789.62|20907.95|20787.95|9
1630262810000|2021-08-29 18:46:50|20908.1|20788.1|20907.99|20787.99|20908.16|20788.16|20907.91|20787.91|7
1630262820000|2021-08-29 18:47:00|20907.94|20787.94|20906.78|20786.78|20907.94|20787.94|20906.31|20786.31|10
1630262830000|2021-08-29 18:47:10|20907.25|20787.25|20912.16|20792.16|20912.56|20792.56|20907.25|20787.25|10
1630262840000|2021-08-29 18:47:20|20911.86|20791.86|20910.7|20790.7|20911.86|20791.86|20910.48|20790.48|9
1630262850000|2021-08-29 18:47:30|20911.04|20791.04|20912.08|20792.08|20912.21|20792.21|20910.79|20790.79|9
1630262860000|2021-08-29 18:47:40|20912.21|20792.21|20911.78|20791.78|20912.97|20792.97|20911.78|20791.78|9
1630262870000|2021-08-29 18:47:50|20912.54|20792.54|20911.25|20791.25|20913.24|20793.24|20911.07|20791.07|10
1630262880000|2021-08-29 18:48:00|20910.97|20790.97|20910.69|20790.69|20910.97|20790.97|20910.69|20790.69|9
1630262890000|2021-08-29 18:48:10|20910.51|20790.51|20910.13|20790.13|20910.56|20790.56|20910.13|20790.13|10
1630262900000|2021-08-29 18:48:20|20909.97|20789.97|20909.23|20789.23|20909.97|20789.97|20909.07|20789.07|7
1630262910000|2021-08-29 18:48:30|20909.03|20789.03|20909.69|20789.69|20909.73|20789.73|20908.93|20788.93|8
1630262920000|2021-08-29 18:48:40|20909.58|20789.58|20909.04|20789.04|20909.9|20789.9|20909.04|20789.04|5
1630262930000|2021-08-29 18:48:50|20909.01|20789.01|20908.93|20788.93|20909.01|20789.01|20908.93|20788.93|6
1630262940000|2021-08-29 18:49:00|20909.09|20789.09|20910.63|20790.63|20910.63|20790.63|20909.09|20789.09|5
1630262950000|2021-08-29 18:49:10|20910.68|20790.68|20912.83|20792.83|20912.83|20792.83|20910.6|20790.6|8
1630262960000|2021-08-29 18:49:20|20913.8|20793.8|20915.26|20795.26|20915.51|20795.51|20913.8|20793.8|8
1630262970000|2021-08-29 18:49:30|20914.8|20794.8|20914.96|20794.96|20915.12|20795.12|20914.8|20794.8|10
1630262980000|2021-08-29 18:49:40|20915.41|20795.41|20916.19|20796.19|20916.35|20796.35|20915.41|20795.41|10
1630262990000|2021-08-29 18:49:50|20916.04|20796.04|20914.32|20794.32|20916.26|20796.26|20914|20794|9
1630263000000|2021-08-29 18:50:00|20914.31|20794.31|20915.2|20795.2|20917.05|20797.05|20914.22|20794.22|9
1630263010000|2021-08-29 18:50:10|20915.15|20795.15|20917.38|20797.38|20918.26|20798.26|20915.15|20795.15|10
1630263020000|2021-08-29 18:50:20|20916.94|20796.94|20919.31|20799.31|20920.79|20800.79|20916.94|20796.94|10
1630263030000|2021-08-29 18:50:30|20920.29|20800.29|20919.32|20799.32|20922.08|20802.08|20919.32|20799.32|10
1630263040000|2021-08-29 18:50:40|20919.12|20799.12|20918.3|20798.3|20919.17|20799.17|20918.13|20798.13|10
1630263050000|2021-08-29 18:50:50|20918.36|20798.36|20917.27|20797.27|20918.36|20798.36|20917.27|20797.27|9
1630263060000|2021-08-29 18:51:00|20916.43|20796.43|20915.85|20795.85|20916.48|20796.48|20915.85|20795.85|10
1630263070000|2021-08-29 18:51:10|20915.91|20795.91|20915.76|20795.76|20916.28|20796.28|20915.75|20795.75|9
1630263080000|2021-08-29 18:51:20|20915.74|20795.74|20918.2|20798.2|20918.2|20798.2|20915.74|20795.74|9
1630263090000|2021-08-29 18:51:30|20918.32|20798.32|20918.9|20798.9|20918.9|20798.9|20918.32|20798.32|8
1630263100000|2021-08-29 18:51:40|20918.77|20798.77|20918.16|20798.16|20918.77|20798.77|20917.83|20797.83|8
1630263110000|2021-08-29 18:51:50|20918.1|20798.1|20917.33|20797.33|20918.1|20798.1|20917.33|20797.33|10
1630263120000|2021-08-29 18:52:00|20917.42|20797.42|20917.34|20797.34|20918.24|20798.24|20916.98|20796.98|10
1630263130000|2021-08-29 18:52:10|20917.35|20797.35|20920.7|20800.7|20920.7|20800.7|20917.13|20797.13|10
1630263140000|2021-08-29 18:52:20|20922.39|20802.39|20928.23|20808.23|20928.23|20808.23|20922.39|20802.39|10
1630263150000|2021-08-29 18:52:30|20928.93|20808.93|20931.77|20811.77|20931.81|20811.81|20928.93|20808.93|10
1630263160000|2021-08-29 18:52:40|20931.78|20811.78|20931.86|20811.86|20932.98|20812.98|20931.66|20811.66|10
1630263170000|2021-08-29 18:52:50|20933.17|20813.17|20934.36|20814.36|20934.36|20814.36|20933.08|20813.08|10
1630263180000|2021-08-29 18:53:00|20934.63|20814.63|20935.76|20815.76|20936.77|20816.77|20934.63|20814.63|10
1630263190000|2021-08-29 18:53:10|20935.84|20815.84|20936.73|20816.73|20936.73|20816.73|20935.84|20815.84|10
1630263200000|2021-08-29 18:53:20|20936.8|20816.8|20936.84|20816.84|20936.84|20816.84|20936.48|20816.48|10
1630263210000|2021-08-29 18:53:30|20936.63|20816.63|20933.02|20813.02|20936.63|20816.63|20932.54|20812.54|8
1630263220000|2021-08-29 18:53:40|20933.15|20813.15|20933.58|20813.58|20934.06|20814.06|20933.06|20813.06|9
1630263230000|2021-08-29 18:53:50|20933.53|20813.53|20930.12|20810.12|20933.53|20813.53|20930.12|20810.12|10
1630263240000|2021-08-29 18:54:00|20929.84|20809.84|20928.29|20808.29|20929.84|20809.84|20927.64|20807.64|10
1630263250000|2021-08-29 18:54:10|20928.01|20808.01|20927.71|20807.71|20928.79|20808.79|20927.42|20807.42|10
1630263260000|2021-08-29 18:54:20|20927.51|20807.51|20926.76|20806.76|20927.65|20807.65|20926.26|20806.26|10
1630263270000|2021-08-29 18:54:30|20926.77|20806.77|20925.45|20805.45|20926.77|20806.77|20925.45|20805.45|6
1630263280000|2021-08-29 18:54:40|20925.06|20805.06|20923.88|20803.88|20925.06|20805.06|20923.88|20803.88|10
1630263290000|2021-08-29 18:54:50|20923.62|20803.62|20923.21|20803.21|20923.63|20803.63|20923.08|20803.08|8
1630263300000|2021-08-29 18:55:00|20922.87|20802.87|20921.94|20801.94|20922.87|20802.87|20921.78|20801.78|9
1630263310000|2021-08-29 18:55:10|20922.01|20802.01|20923.61|20803.61|20923.61|20803.61|20921.76|20801.76|10
1630263320000|2021-08-29 18:55:20|20923.92|20803.92|20925.71|20805.71|20925.71|20805.71|20923.5|20803.5|10
1630263330000|2021-08-29 18:55:30|20925.73|20805.73|20929.7|20809.7|20929.85|20809.85|20925.73|20805.73|9
1630263340000|2021-08-29 18:55:40|20929.64|20809.64|20932.66|20812.66|20932.66|20812.66|20929.64|20809.64|10
1630263350000|2021-08-29 18:55:50|20932.65|20812.65|20936.33|20816.33|20936.41|20816.41|20932.65|20812.65|10
1630263360000|2021-08-29 18:56:00|20937.81|20817.81|20939.48|20819.48|20939.48|20819.48|20937.76|20817.76|10
1630263370000|2021-08-29 18:56:10|20939.62|20819.62|20940.17|20820.17|20940.46|20820.46|20939.06|20819.06|8
1630263380000|2021-08-29 18:56:20|20940.14|20820.14|20939.8|20819.8|20940.14|20820.14|20939.8|20819.8|8
1630263390000|2021-08-29 18:56:30|20940|20820|20938.79|20818.79|20940.16|20820.16|20938.79|20818.79|8
1630263400000|2021-08-29 18:56:40|20938.94|20818.94|20941.9|20821.9|20942.21|20822.21|20938.86|20818.86|8
1630263410000|2021-08-29 18:56:50|20941.96|20821.96|20941.03|20821.03|20942.55|20822.55|20940.87|20820.87|9
1630263420000|2021-08-29 18:57:00|20941.36|20821.36|20941.51|20821.51|20941.77|20821.77|20940.83|20820.83|8
1630263430000|2021-08-29 18:57:10|20941.44|20821.44|20941.44|20821.44|20941.6|20821.6|20941.29|20821.29|7
1630263440000|2021-08-29 18:57:20|20941.29|20821.29|20941.26|20821.26|20942.15|20822.15|20940.82|20820.82|9
1630263450000|2021-08-29 18:57:30|20941.3|20821.3|20941.91|20821.91|20941.91|20821.91|20941.3|20821.3|8
1630263460000|2021-08-29 18:57:40|20942.67|20822.67|20945.5|20825.5|20945.5|20825.5|20942.37|20822.37|10
1630263470000|2021-08-29 18:57:50|20945.35|20825.35|20947.25|20827.25|20947.25|20827.25|20945.35|20825.35|9
1630263480000|2021-08-29 18:58:00|20947.68|20827.68|20947.69|20827.69|20948.13|20828.13|20947.68|20827.68|9
1630263490000|2021-08-29 18:58:10|20947.67|20827.67|20949.61|20829.61|20949.69|20829.69|20947.67|20827.67|9
1630263500000|2021-08-29 18:58:20|20949.77|20829.77|20949.94|20829.94|20949.94|20829.94|20949.73|20829.73|7
1630263510000|2021-08-29 18:58:30|20949.63|20829.63|20949.78|20829.78|20949.94|20829.94|20949.59|20829.59|9
1630263520000|2021-08-29 18:58:40|20949.65|20829.65|20950.26|20830.26|20950.26|20830.26|20949.65|20829.65|8
1630263530000|2021-08-29 18:58:50|20950.53|20830.53|20953.17|20833.17|20953.17|20833.17|20950.53|20830.53|10
1630263540000|2021-08-29 18:59:00|20953.46|20833.46|20955.36|20835.36|20955.79|20835.79|20953.46|20833.46|9
1630263550000|2021-08-29 18:59:10|20955.09|20835.09|20956.92|20836.92|20957.61|20837.61|20955.09|20835.09|10
1630263560000|2021-08-29 18:59:20|20956.86|20836.86|20954.9|20834.9|20956.86|20836.86|20954.9|20834.9|5
1630263570000|2021-08-29 18:59:30|20954.78|20834.78|20953.42|20833.42|20954.78|20834.78|20953.36|20833.36|9
1630263580000|2021-08-29 18:59:40|20953.45|20833.45|20951.33|20831.33|20953.45|20833.45|20951.33|20831.33|9
1630263590000|2021-08-29 18:59:50|20951.32|20831.32|20949.9|20829.9|20951.32|20831.32|20949.78|20829.78|9
1630263600000|2021-08-29 19:00:00|20949.72|20829.72|20952.26|20832.26|20952.26|20832.26|20949.72|20829.72|10
1630263610000|2021-08-29 19:00:10|20954.22|20834.22|20958.75|20838.75|20958.75|20838.75|20954.22|20834.22|10
1630263620000|2021-08-29 19:00:20|20959.52|20839.52|20964.01|20844.01|20964.04|20844.04|20959.45|20839.45|10
1630263630000|2021-08-29 19:00:30|20963.78|20843.78|20960.45|20840.45|20963.78|20843.78|20960.45|20840.45|10
1630263640000|2021-08-29 19:00:40|20960.84|20840.84|20963.5|20843.5|20963.72|20843.72|20960.33|20840.33|8
1630263650000|2021-08-29 19:00:50|20963.63|20843.63|20965.41|20845.41|20965.84|20845.84|20963.39|20843.39|10
1630263660000|2021-08-29 19:01:00|20965.11|20845.11|20965.13|20845.13|20965.19|20845.19|20964.43|20844.43|10
1630263670000|2021-08-29 19:01:10|20965.17|20845.17|20963.91|20843.91|20965.17|20845.17|20963.8|20843.8|10
1630263680000|2021-08-29 19:01:20|20964.41|20844.41|20962.11|20842.11|20964.41|20844.41|20961.1|20841.1|10
1630263690000|2021-08-29 19:01:30|20961.51|20841.51|20956.77|20836.77|20961.68|20841.68|20956.69|20836.69|10
1630263700000|2021-08-29 19:01:40|20956.31|20836.31|20954.05|20834.05|20956.56|20836.56|20953.25|20833.25|10
1630263710000|2021-08-29 19:01:50|20954.21|20834.21|20954.81|20834.81|20954.99|20834.99|20954.03|20834.03|9
1630263720000|2021-08-29 19:02:00|20954.77|20834.77|20953.99|20833.99|20954.79|20834.79|20953.05|20833.05|10
1630263730000|2021-08-29 19:02:10|20953.49|20833.49|20955.64|20835.64|20955.64|20835.64|20953.49|20833.49|7
1630263740000|2021-08-29 19:02:20|20955.92|20835.92|20955.6|20835.6|20956.28|20836.28|20954.58|20834.58|8
1630263750000|2021-08-29 19:02:30|20955.49|20835.49|20953.44|20833.44|20955.55|20835.55|20953.44|20833.44|10
1630263760000|2021-08-29 19:02:40|20953.85|20833.85|20956.95|20836.95|20956.95|20836.95|20953.85|20833.85|10
1630263770000|2021-08-29 19:02:50|20957.67|20837.67|20957.34|20837.34|20957.96|20837.96|20957.31|20837.31|9
1630263780000|2021-08-29 19:03:00|20957.41|20837.41|20957.49|20837.49|20957.73|20837.73|20957.15|20837.15|9
1630263790000|2021-08-29 19:03:10|20957.44|20837.44|20956.84|20836.84|20957.75|20837.75|20956.5|20836.5|10
1630263800000|2021-08-29 19:03:20|20956.67|20836.67|20956.37|20836.37|20956.8|20836.8|20956.37|20836.37|8
1630263810000|2021-08-29 19:03:30|20956.25|20836.25|20957.95|20837.95|20957.97|20837.97|20955.91|20835.91|10
1630263820000|2021-08-29 19:03:40|20957.5|20837.5|20957.96|20837.96|20957.99|20837.99|20957.5|20837.5|9
1630263830000|2021-08-29 19:03:50|20958.21|20838.21|20964.05|20844.05|20964.05|20844.05|20958.21|20838.21|10
1630263840000|2021-08-29 19:04:00|20964.9|20844.9|20968.13|20848.13|20968.13|20848.13|20964.25|20844.25|9
1630263850000|2021-08-29 19:04:10|20968.54|20848.54|20970.46|20850.46|20970.46|20850.46|20968.54|20848.54|9
1630263860000|2021-08-29 19:04:20|20970.82|20850.82|20972.83|20852.83|20972.83|20852.83|20970.82|20850.82|9
1630263870000|2021-08-29 19:04:30|20972.37|20852.37|20973.49|20853.49|20973.49|20853.49|20972.37|20852.37|9
1630263880000|2021-08-29 19:04:40|20972.87|20852.87|20974.45|20854.45|20974.45|20854.45|20972.87|20852.87|10
1630263890000|2021-08-29 19:04:50|20974.56|20854.56|20978.05|20858.05|20978.05|20858.05|20974.48|20854.48|10
1630263900000|2021-08-29 19:05:00|20977.24|20857.24|20979.67|20859.67|20979.67|20859.67|20977.02|20857.02|9
1630263910000|2021-08-29 19:05:10|20979.82|20859.82|20984.99|20864.99|20985.32|20865.32|20979.82|20859.82|10
1630263920000|2021-08-29 19:05:20|20985.3|20865.3|20987.01|20867.01|20987.95|20867.95|20985.3|20865.3|8
1630263930000|2021-08-29 19:05:30|20987.67|20867.67|20989.71|20869.71|20990.21|20870.21|20987.67|20867.67|10
1630263940000|2021-08-29 19:05:40|20989.78|20869.78|20989.67|20869.67|20990.02|20870.02|20988.17|20868.17|10
1630263950000|2021-08-29 19:05:50|20990.44|20870.44|20994.24|20874.24|20994.24|20874.24|20990.44|20870.44|10
1630263960000|2021-08-29 19:06:00|20994.3|20874.3|20997.02|20877.02|20997.02|20877.02|20994.3|20874.3|9
1630263970000|2021-08-29 19:06:10|20997.35|20877.35|20996.72|20876.72|20997.71|20877.71|20996.6|20876.6|10
1630263980000|2021-08-29 19:06:20|20996.35|20876.35|20996.31|20876.31|20996.82|20876.82|20996.31|20876.31|9
1630263990000|2021-08-29 19:06:30|20995.94|20875.94|20997.49|20877.49|20998.03|20878.03|20995.94|20875.94|10
1630264000000|2021-08-29 19:06:40|20997.27|20877.27|20995.67|20875.67|20997.33|20877.33|20995.64|20875.64|10
1630264010000|2021-08-29 19:06:50|20995.5|20875.5|20994.16|20874.16|20995.5|20875.5|20994.16|20874.16|9
1630264020000|2021-08-29 19:07:00|20992.32|20872.32|20990.13|20870.13|20992.44|20872.44|20990.13|20870.13|9
1630264030000|2021-08-29 19:07:10|20990.39|20870.39|20992.74|20872.74|20992.92|20872.92|20990.23|20870.23|10
1630264040000|2021-08-29 19:07:20|20992.75|20872.75|20991.99|20871.99|20993.13|20873.13|20991.99|20871.99|9
1630264050000|2021-08-29 19:07:30|20991.95|20871.95|20991.38|20871.38|20992.13|20872.13|20991.29|20871.29|10
1630264060000|2021-08-29 19:07:40|20990.96|20870.96|20988.85|20868.85|20990.96|20870.96|20988.74|20868.74|9
1630264070000|2021-08-29 19:07:50|20988.83|20868.83|20989.8|20869.8|20990.06|20870.06|20988.83|20868.83|9
1630264080000|2021-08-29 19:08:00|20989.74|20869.74|20989.13|20869.13|20989.81|20869.81|20988.05|20868.05|10
1630264090000|2021-08-29 19:08:10|20989.27|20869.27|20992.17|20872.17|20992.17|20872.17|20989.14|20869.14|10
1630264100000|2021-08-29 19:08:20|20991.57|20871.57|20990.72|20870.72|20992.02|20872.02|20990.72|20870.72|7
1630264110000|2021-08-29 19:08:30|20990.75|20870.75|20991.16|20871.16|20991.16|20871.16|20990.61|20870.61|10
1630264120000|2021-08-29 19:08:40|20991.14|20871.14|20990.92|20870.92|20991.14|20871.14|20990.52|20870.52|10
1630264130000|2021-08-29 19:08:50|20991.03|20871.03|20990.63|20870.63|20991.18|20871.18|20990.63|20870.63|9
1630264140000|2021-08-29 19:09:00|20990.46|20870.46|20990.57|20870.57|20990.84|20870.84|20990.37|20870.37|10
1630264150000|2021-08-29 19:09:10|20990.6|20870.6|20992.78|20872.78|20992.78|20872.78|20990.6|20870.6|10
1630264160000|2021-08-29 19:09:20|20991.68|20871.68|21001.75|20881.75|21001.75|20881.75|20991.68|20871.68|10
1630264170000|2021-08-29 19:09:30|21002.41|20882.41|21001.35|20881.35|21002.98|20882.98|21001.35|20881.35|10
1630264180000|2021-08-29 19:09:40|21001.42|20881.42|21001.98|20881.98|21002.39|20882.39|21001.13|20881.13|10
1630264190000|2021-08-29 19:09:50|21001.99|20881.99|21000.37|20880.37|21001.99|20881.99|21000.26|20880.26|10
1630264200000|2021-08-29 19:10:00|21000.45|20880.45|21001.08|20881.08|21001.08|20881.08|21000.45|20880.45|9
1630264210000|2021-08-29 19:10:10|21000.72|20880.72|20995.97|20875.97|21000.72|20880.72|20995.97|20875.97|10
1630264220000|2021-08-29 19:10:20|20995.76|20875.76|20994.82|20874.82|20995.76|20875.76|20994.82|20874.82|9
1630264230000|2021-08-29 19:10:30|20994.64|20874.64|20997.93|20877.93|20997.93|20877.93|20994.04|20874.04|10
1630264240000|2021-08-29 19:10:40|20999.01|20879.01|21001.43|20881.43|21001.43|20881.43|20999.01|20879.01|10
1630264250000|2021-08-29 19:10:50|21001.37|20881.37|21001.34|20881.34|21001.46|20881.46|21000.94|20880.94|9
1630264260000|2021-08-29 19:11:00|21001.31|20881.31|21001.86|20881.86|21001.86|20881.86|21000.93|20880.93|10
1630264270000|2021-08-29 19:11:10|21001.74|20881.74|20998.73|20878.73|21001.74|20881.74|20998.73|20878.73|10
1630264280000|2021-08-29 19:11:20|20998.69|20878.69|21002.24|20882.24|21002.47|20882.47|20998.56|20878.56|10
1630264290000|2021-08-29 19:11:30|21000.75|20880.75|21007.56|20887.56|21007.56|20887.56|21000.52|20880.52|10
1630264300000|2021-08-29 19:11:40|21007.34|20887.34|21009.3|20889.3|21009.3|20889.3|21007.34|20887.34|10
1630264310000|2021-08-29 19:11:50|21009.31|20889.31|21011.3|20891.3|21011.36|20891.36|21009.1|20889.1|10
1630264320000|2021-08-29 19:12:00|21011.57|20891.57|21012.01|20892.01|21012.56|20892.56|21011.52|20891.52|10
1630264330000|2021-08-29 19:12:10|21011.93|20891.93|21012.08|20892.08|21012.08|20892.08|21010.69|20890.69|10
1630264340000|2021-08-29 19:12:20|21011.95|20891.95|21011.36|20891.36|21011.95|20891.95|21011.14|20891.14|10
1630264350000|2021-08-29 19:12:30|21011.33|20891.33|21010.39|20890.39|21011.33|20891.33|21010.39|20890.39|10
1630264360000|2021-08-29 19:12:40|21010.36|20890.36|21010.8|20890.8|21010.94|20890.94|21010.36|20890.36|6
1630264370000|2021-08-29 19:12:50|21010.79|20890.79|21011.1|20891.1|21011.31|20891.31|21010.79|20890.79|8
1630264380000|2021-08-29 19:13:00|21010.84|20890.84|21009.6|20889.6|21010.84|20890.84|21009.6|20889.6|10
1630264390000|2021-08-29 19:13:10|21009.27|20889.27|21007.04|20887.04|21009.27|20889.27|21006.94|20886.94|10
1630264400000|2021-08-29 19:13:20|21006.8|20886.8|21003.8|20883.8|21006.8|20886.8|21003.18|20883.18|10
1630264410000|2021-08-29 19:13:30|21003.92|20883.92|21004.89|20884.89|21004.94|20884.94|21003.92|20883.92|9
1630264420000|2021-08-29 19:13:40|21005.06|20885.06|21007.28|20887.28|21007.45|20887.45|21005.02|20885.02|9
1630264430000|2021-08-29 19:13:50|21007.13|20887.13|21007.45|20887.45|21007.51|20887.51|21006.08|20886.08|10
1630264440000|2021-08-29 19:14:00|21007.15|20887.15|21011.4|20891.4|21011.67|20891.67|21007.15|20887.15|10
1630264450000|2021-08-29 19:14:10|21010.08|20890.08|21008.21|20888.21|21010.08|20890.08|21008.21|20888.21|10
1630264460000|2021-08-29 19:14:20|21009.83|20889.83|21009.16|20889.16|21009.83|20889.83|21007.65|20887.65|9
1630264470000|2021-08-29 19:14:30|21009.17|20889.17|21009.06|20889.06|21009.22|20889.22|21008.89|20888.89|9
1630264480000|2021-08-29 19:14:40|21009.04|20889.04|21011.2|20891.2|21011.2|20891.2|21009.04|20889.04|10
1630264490000|2021-08-29 19:14:50|21010.93|20890.93|21010.8|20890.8|21011.36|20891.36|21010.8|20890.8|10
1630264500000|2021-08-29 19:15:00|21010.42|20890.42|21010.42|20890.42|21011.28|20891.28|21009.95|20889.95|10
1630264510000|2021-08-29 19:15:10|21010.88|20890.88|21013.59|20893.59|21013.73|20893.73|21010.88|20890.88|10
1630264520000|2021-08-29 19:15:20|21013.62|20893.62|21011.69|20891.69|21013.66|20893.66|21011.69|20891.69|10
1630264530000|2021-08-29 19:15:30|21011.48|20891.48|21011.78|20891.78|21011.78|20891.78|21011.43|20891.43|10
1630264540000|2021-08-29 19:15:40|21011.8|20891.8|21009.18|20889.18|21011.8|20891.8|21009.18|20889.18|10
1630264550000|2021-08-29 19:15:50|21009.06|20889.06|21006.24|20886.24|21009.06|20889.06|21006.24|20886.24|10
1630264560000|2021-08-29 19:16:00|21004.24|20884.24|20999.57|20879.57|21004.24|20884.24|20999.52|20879.52|9
1630264570000|2021-08-29 19:16:10|20999.44|20879.44|20997.09|20877.09|21000.82|20880.82|20997.09|20877.09|10
1630264580000|2021-08-29 19:16:20|20997.03|20877.03|20996.78|20876.78|20997.03|20877.03|20996.47|20876.47|10
1630264590000|2021-08-29 19:16:30|20996.63|20876.63|20995.49|20875.49|20996.97|20876.97|20995.49|20875.49|10
1630264600000|2021-08-29 19:16:40|20995.27|20875.27|20994.85|20874.85|20995.27|20875.27|20994.48|20874.48|9
1630264610000|2021-08-29 19:16:50|20994.86|20874.86|20995.47|20875.47|20995.47|20875.47|20994.86|20874.86|10
1630264620000|2021-08-29 19:17:00|20995.68|20875.68|20997.16|20877.16|20997.16|20877.16|20995.45|20875.45|10
1630264630000|2021-08-29 19:17:10|20997.13|20877.13|20995.57|20875.57|20997.13|20877.13|20995.57|20875.57|10
1630264640000|2021-08-29 19:17:20|20995.02|20875.02|20996.16|20876.16|20996.16|20876.16|20994.78|20874.78|10
1630264650000|2021-08-29 19:17:30|20996.17|20876.17|20997.77|20877.77|20998.94|20878.94|20996.17|20876.17|10
1630264660000|2021-08-29 19:17:40|20998.27|20878.27|20998.86|20878.86|20999.3|20879.3|20998.27|20878.27|10
1630264670000|2021-08-29 19:17:50|20998.79|20878.79|21000.63|20880.63|21000.71|20880.71|20998.79|20878.79|10
1630264680000|2021-08-29 19:18:00|21000.85|20880.85|20999.82|20879.82|21000.85|20880.85|20999.53|20879.53|10
1630264690000|2021-08-29 19:18:10|21001.45|20881.45|21001.44|20881.44|21001.82|20881.82|21001.35|20881.35|10
1630264700000|2021-08-29 19:18:20|21001.46|20881.46|21001.51|20881.51|21001.52|20881.52|21001.17|20881.17|10
1630264710000|2021-08-29 19:18:30|21001.62|20881.62|21003.9|20883.9|21003.9|20883.9|21001.62|20881.62|10
1630264720000|2021-08-29 19:18:40|21003.6|20883.6|21006.76|20886.76|21006.76|20886.76|21003.46|20883.46|9
1630264730000|2021-08-29 19:18:50|21005.72|20885.72|21004.79|20884.79|21005.72|20885.72|21004.58|20884.58|10
1630264740000|2021-08-29 19:19:00|21004.89|20884.89|21006.36|20886.36|21006.36|20886.36|21004.89|20884.89|10
1630264750000|2021-08-29 19:19:10|21008.64|20888.64|21019.11|20899.11|21019.11|20899.11|21008.64|20888.64|10
1630264760000|2021-08-29 19:19:20|21019.33|20899.33|21028.43|20908.43|21028.79|20908.79|21019.33|20899.33|10
1630264770000|2021-08-29 19:19:30|21027.98|20907.98|21027.41|20907.41|21027.98|20907.98|21027.29|20907.29|10
1630264780000|2021-08-29 19:19:40|21027.55|20907.55|21027.98|20907.98|21028.24|20908.24|21027.12|20907.12|10
1630264790000|2021-08-29 19:19:50|21028.43|20908.43|21030.23|20910.23|21030.23|20910.23|21028.43|20908.43|10
1630264800000|2021-08-29 19:20:00|21030.26|20910.26|21030.98|20910.98|21030.98|20910.98|21030.1|20910.1|10
1630264810000|2021-08-29 19:20:10|21031.01|20911.01|21031.04|20911.04|21031.39|20911.39|21029.67|20909.67|10
1630264820000|2021-08-29 19:20:20|21029.52|20909.52|21030.55|20910.55|21030.55|20910.55|21028.99|20908.99|9
1630264830000|2021-08-29 19:20:30|21029.24|20909.24|21029.11|20909.11|21029.81|20909.81|21029.11|20909.11|10
1630264840000|2021-08-29 19:20:40|21029.29|20909.29|21026.57|20906.57|21029.29|20909.29|21026.57|20906.57|9
1630264850000|2021-08-29 19:20:50|21026.69|20906.69|21029.09|20909.09|21029.09|20909.09|21025.76|20905.76|10
1630264860000|2021-08-29 19:21:00|21030.01|20910.01|21030.78|20910.78|21030.78|20910.78|21029.53|20909.53|10
1630264870000|2021-08-29 19:21:10|21031.57|20911.57|21032.61|20912.61|21033.79|20913.79|21031.57|20911.57|10
1630264880000|2021-08-29 19:21:20|21032.99|20912.99|21032.72|20912.72|21032.99|20912.99|21032.29|20912.29|10
1630264890000|2021-08-29 19:21:30|21032.47|20912.47|21032.14|20912.14|21032.47|20912.47|21032.06|20912.06|9
1630264900000|2021-08-29 19:21:40|21031.72|20911.72|21031.13|20911.13|21032.06|20912.06|21031.13|20911.13|9
1630264910000|2021-08-29 19:21:50|21032.4|20912.4|21030.26|20910.26|21032.4|20912.4|21030.08|20910.08|10
1630264920000|2021-08-29 19:22:00|21030.42|20910.42|21030.05|20910.05|21030.45|20910.45|21029.86|20909.86|9
1630264930000|2021-08-29 19:22:10|21030.19|20910.19|21029.59|20909.59|21030.32|20910.32|21029.59|20909.59|10
1630264940000|2021-08-29 19:22:20|21029.62|20909.62|21031.78|20911.78|21031.78|20911.78|21029.62|20909.62|10
1630264950000|2021-08-29 19:22:30|21031.93|20911.93|21031.42|20911.42|21032.02|20912.02|21030.64|20910.64|10
1630264960000|2021-08-29 19:22:40|21031.51|20911.51|21028.63|20908.63|21031.66|20911.66|21028.47|20908.47|10
1630264970000|2021-08-29 19:22:50|21029.83|20909.83|21030.2|20910.2|21030.4|20910.4|21028.95|20908.95|10
1630264980000|2021-08-29 19:23:00|21030.09|20910.09|21027.5|20907.5|21030.09|20910.09|21027.5|20907.5|10
1630264990000|2021-08-29 19:23:10|21027.58|20907.58|21027.04|20907.04|21027.91|20907.91|21027.04|20907.04|10
1630265000000|2021-08-29 19:23:20|21027.24|20907.24|21027.16|20907.16|21027.63|20907.63|21027.16|20907.16|10
1630265010000|2021-08-29 19:23:30|21027.07|20907.07|21027.08|20907.08|21028.18|20908.18|21027.07|20907.07|9
1630265020000|2021-08-29 19:23:40|21025.5|20905.5|21023.59|20903.59|21025.69|20905.69|21023.59|20903.59|10
1630265030000|2021-08-29 19:23:50|21022.61|20902.61|21018.63|20898.63|21022.61|20902.61|21018.58|20898.58|10
1630265040000|2021-08-29 19:24:00|21018.71|20898.71|21021.93|20901.93|21021.93|20901.93|21018.35|20898.35|10
1630265050000|2021-08-29 19:24:10|21022.01|20902.01|21024.12|20904.12|21024.12|20904.12|21022.01|20902.01|10
1630265060000|2021-08-29 19:24:20|21024.19|20904.19|21026.7|20906.7|21026.7|20906.7|21024.19|20904.19|10
1630265070000|2021-08-29 19:24:30|21027.07|20907.07|21029.51|20909.51|21029.51|20909.51|21027.07|20907.07|10
1630265080000|2021-08-29 19:24:40|21029.52|20909.52|21030.24|20910.24|21030.27|20910.27|21029.33|20909.33|7
1630265090000|2021-08-29 19:24:50|21030.18|20910.18|21032.72|20912.72|21032.72|20912.72|21030|20910|9
1630265100000|2021-08-29 19:25:00|21032.42|20912.42|21035.62|20915.62|21035.62|20915.62|21032.27|20912.27|8
1630265110000|2021-08-29 19:25:10|21035.61|20915.61|21031.78|20911.78|21035.95|20915.95|21031.78|20911.78|9
1630265120000|2021-08-29 19:25:20|21031.69|20911.69|21026.5|20906.5|21031.69|20911.69|21026.5|20906.5|10
1630265130000|2021-08-29 19:25:30|21026.36|20906.36|21021.57|20901.57|21026.36|20906.36|21021.57|20901.57|10
1630265140000|2021-08-29 19:25:40|21020.73|20900.73|21017.79|20897.79|21020.73|20900.73|21017.79|20897.79|10
1630265150000|2021-08-29 19:25:50|21017.67|20897.67|21016.53|20896.53|21018.05|20898.05|21016.39|20896.39|9
1630265160000|2021-08-29 19:26:00|21016.61|20896.61|21016.44|20896.44|21016.88|20896.88|21015.38|20895.38|10
1630265170000|2021-08-29 19:26:10|21016.6|20896.6|21016.29|20896.29|21016.6|20896.6|21015.18|20895.18|9
1630265180000|2021-08-29 19:26:20|21016.14|20896.14|21014.13|20894.13|21016.14|20896.14|21014.13|20894.13|9
1630265190000|2021-08-29 19:26:30|21013.65|20893.65|21014.86|20894.86|21014.86|20894.86|21013.65|20893.65|10
1630265200000|2021-08-29 19:26:40|21014.58|20894.58|21017.09|20897.09|21017.09|20897.09|21014.4|20894.4|9
1630265210000|2021-08-29 19:26:50|21017|20897|21014.45|20894.45|21017|20897|21014.37|20894.37|9
1630265220000|2021-08-29 19:27:00|21014.73|20894.73|21013.23|20893.23|21015.43|20895.43|21013.22|20893.22|10
1630265230000|2021-08-29 19:27:10|21013.19|20893.19|21013.33|20893.33|21014.56|20894.56|21013.04|20893.04|10
1630265240000|2021-08-29 19:27:20|21012.8|20892.8|21012.94|20892.94|21013.62|20893.62|21012.67|20892.67|10
1630265250000|2021-08-29 19:27:30|21012.95|20892.95|21013.81|20893.81|21013.85|20893.85|21012.31|20892.31|10
1630265260000|2021-08-29 19:27:40|21013.84|20893.84|21013.83|20893.83|21013.84|20893.84|21012.41|20892.41|9
1630265270000|2021-08-29 19:27:50|21013.86|20893.86|21013.67|20893.67|21014.67|20894.67|21013.36|20893.36|9
1630265280000|2021-08-29 19:28:00|21013.24|20893.24|21013.85|20893.85|21013.85|20893.85|21011.71|20891.71|10
1630265290000|2021-08-29 19:28:10|21012.4|20892.4|21012.17|20892.17|21012.4|20892.4|21011.97|20891.97|10
1630265300000|2021-08-29 19:28:20|21012.26|20892.26|21011.76|20891.76|21012.48|20892.48|21011.76|20891.76|8
1630265310000|2021-08-29 19:28:30|21011.58|20891.58|21012.09|20892.09|21012.58|20892.58|21010.77|20890.77|9
1630265320000|2021-08-29 19:28:40|21012|20892|21010.37|20890.37|21012.52|20892.52|21010.37|20890.37|9
1630265330000|2021-08-29 19:28:50|21010.36|20890.36|21010.39|20890.39|21010.8|20890.8|21010.01|20890.01|9
1630265340000|2021-08-29 19:29:00|21011.4|20891.4|21009.83|20889.83|21012.35|20892.35|21009.83|20889.83|10
1630265350000|2021-08-29 19:29:10|21009.78|20889.78|21009.31|20889.31|21010.05|20890.05|21009.22|20889.22|10
1630265360000|2021-08-29 19:29:20|21009.13|20889.13|21011.66|20891.66|21011.66|20891.66|21008.96|20888.96|10
1630265370000|2021-08-29 19:29:30|21011.73|20891.73|21011.26|20891.26|21011.73|20891.73|21010.46|20890.46|8
1630265380000|2021-08-29 19:29:40|21011.22|20891.22|21015.01|20895.01|21015.1|20895.1|21011.12|20891.12|10
1630265390000|2021-08-29 19:29:50|21015.06|20895.06|21015.9|20895.9|21016.06|20896.06|21014.36|20894.36|9
1630265400000|2021-08-29 19:30:00|21015.96|20895.96|21018.06|20898.06|21018.06|20898.06|21013.72|20893.72|10
1630265410000|2021-08-29 19:30:10|21018.55|20898.55|21020.29|20900.29|21022.47|20902.47|21018.55|20898.55|10
1630265420000|2021-08-29 19:30:20|21020.01|20900.01|21016.75|20896.75|21020.05|20900.05|21016.21|20896.21|10
1630265430000|2021-08-29 19:30:30|21017.1|20897.1|21010.07|20890.07|21017.29|20897.29|21010.07|20890.07|10
1630265440000|2021-08-29 19:30:40|21009.52|20889.52|21008.67|20888.67|21009.55|20889.55|21008.44|20888.44|10
1630265450000|2021-08-29 19:30:50|21008.65|20888.65|21009.2|20889.2|21009.2|20889.2|21008.22|20888.22|9
1630265460000|2021-08-29 19:31:00|21009.01|20889.01|21009.16|20889.16|21009.83|20889.83|21009.01|20889.01|8
1630265470000|2021-08-29 19:31:10|21008.91|20888.91|21006.82|20886.82|21008.91|20888.91|21006.82|20886.82|8
1630265480000|2021-08-29 19:31:20|21005.32|20885.32|21004.68|20884.68|21005.32|20885.32|21004.3|20884.3|8
1630265490000|2021-08-29 19:31:30|21005.93|20885.93|21002.48|20882.48|21005.93|20885.93|21002.25|20882.25|10
1630265500000|2021-08-29 19:31:40|21002.33|20882.33|21003.11|20883.11|21003.11|20883.11|21001.53|20881.53|10
1630265510000|2021-08-29 19:31:50|21003.05|20883.05|21003.61|20883.61|21003.68|20883.68|21003.05|20883.05|10
1630265520000|2021-08-29 19:32:00|21003.71|20883.71|21004.92|20884.92|21004.92|20884.92|21003.45|20883.45|6
1630265530000|2021-08-29 19:32:10|21004.98|20884.98|21003.7|20883.7|21005.36|20885.36|21003.41|20883.41|10
1630265540000|2021-08-29 19:32:20|21003.34|20883.34|21002.88|20882.88|21003.64|20883.64|21002.88|20882.88|10
1630265550000|2021-08-29 19:32:30|21002.08|20882.08|21000.12|20880.12|21002.98|20882.98|21000.12|20880.12|9
1630265560000|2021-08-29 19:32:40|21000.21|20880.21|20999.05|20879.05|21000.21|20880.21|20998.74|20878.74|9
1630265570000|2021-08-29 19:32:50|20999.01|20879.01|20998.01|20878.01|20999.83|20879.83|20998.01|20878.01|9
1630265580000|2021-08-29 19:33:00|20998|20878|20996.99|20876.99|20998|20878|20996.99|20876.99|9
1630265590000|2021-08-29 19:33:10|20995.46|20875.46|20994.47|20874.47|20995.46|20875.46|20994.37|20874.37|7
1630265600000|2021-08-29 19:33:20|20994.42|20874.42|20993.66|20873.66|20994.48|20874.48|20993.32|20873.32|9
1630265610000|2021-08-29 19:33:30|20994.76|20874.76|20994.42|20874.42|20995.06|20875.06|20993.86|20873.86|10
1630265620000|2021-08-29 19:33:40|20994.7|20874.7|20995.11|20875.11|20995.11|20875.11|20994.27|20874.27|9
1630265630000|2021-08-29 19:33:50|20994.89|20874.89|20994.2|20874.2|20996.2|20876.2|20994.2|20874.2|7
1630265640000|2021-08-29 19:34:00|20993.77|20873.77|20993.14|20873.14|20993.77|20873.77|20992.1|20872.1|8
1630265650000|2021-08-29 19:34:10|20993.3|20873.3|20991.7|20871.7|20993.47|20873.47|20991.7|20871.7|10
1630265660000|2021-08-29 19:34:20|20991.44|20871.44|20989.51|20869.51|20991.44|20871.44|20989.51|20869.51|10
1630265670000|2021-08-29 19:34:30|20990.01|20870.01|20989.35|20869.35|20990.01|20870.01|20989.35|20869.35|8
1630265680000|2021-08-29 19:34:40|20990.38|20870.38|20989.65|20869.65|20990.63|20870.63|20989.35|20869.35|10
1630265690000|2021-08-29 19:34:50|20989.66|20869.66|20988.87|20868.87|20989.67|20869.67|20988.82|20868.82|9
1630265700000|2021-08-29 19:35:00|20988.77|20868.77|20988.11|20868.11|20990.34|20870.34|20988.11|20868.11|10
1630265710000|2021-08-29 19:35:10|20987.75|20867.75|20987.04|20867.04|20988.27|20868.27|20986.1|20866.1|10
1630265720000|2021-08-29 19:35:20|20986.15|20866.15|20984.55|20864.55|20986.15|20866.15|20984.55|20864.55|10
1630265730000|2021-08-29 19:35:30|20984.9|20864.9|20985.57|20865.57|20985.61|20865.61|20984.82|20864.82|9
1630265740000|2021-08-29 19:35:40|20985.71|20865.71|20984.88|20864.88|20986.23|20866.23|20984.88|20864.88|9
1630265750000|2021-08-29 19:35:50|20984.59|20864.59|20985.05|20865.05|20985.13|20865.13|20984.2|20864.2|10
1630265760000|2021-08-29 19:36:00|20985.07|20865.07|20984.99|20864.99|20985.3|20865.3|20984.35|20864.35|10
1630265770000|2021-08-29 19:36:10|20984.71|20864.71|20984.6|20864.6|20985.03|20865.03|20984.41|20864.41|9
1630265780000|2021-08-29 19:36:20|20985.17|20865.17|20990.95|20870.95|20990.95|20870.95|20985.17|20865.17|9
1630265790000|2021-08-29 19:36:30|20991.09|20871.09|20994.79|20874.79|20994.79|20874.79|20991.09|20871.09|9
1630265800000|2021-08-29 19:36:40|20994.85|20874.85|21000.61|20872.61|21000.61|20876.61|20994.85|20872.61|8
1630265810000|2021-08-29 19:36:50|21000.58|20872.58|21001.44|20873.44|21001.44|20873.44|21000.05|20872.05|6
1630265820000|2021-08-29 19:37:00|21001.31|20873.31|21000.62|20872.62|21001.31|20873.31|20999.55|20871.55|9
1630265830000|2021-08-29 19:37:10|21000.75|20872.75|20995.34|20867.34|21000.75|20872.75|20995.34|20867.34|10
1630265840000|2021-08-29 19:37:20|20995.33|20867.33|20994.95|20866.95|20995.77|20867.77|20994.89|20866.89|10
1630265850000|2021-08-29 19:37:30|20991.22|20863.22|20990.09|20862.09|20991.47|20863.47|20990.09|20862.09|10
1630265860000|2021-08-29 19:37:40|20990.02|20862.02|20991.38|20863.38|20991.93|20863.93|20989.96|20861.96|8
1630265870000|2021-08-29 19:37:50|20991.59|20863.59|20990.26|20862.26|20991.69|20863.69|20989.94|20861.94|9
1630265880000|2021-08-29 19:38:00|20990.54|20862.54|20988.41|20860.41|20990.72|20862.72|20988.41|20860.41|9
1630265890000|2021-08-29 19:38:10|20987.83|20859.83|20989.63|20861.63|20989.74|20861.74|20987.83|20859.83|10
1630265900000|2021-08-29 19:38:20|20989.58|20861.58|20988.2|20860.2|20989.58|20861.58|20987.75|20859.75|10
1630265910000|2021-08-29 19:38:30|20988.26|20860.26|20989.33|20861.33|20989.33|20861.33|20988.26|20860.26|9
1630265920000|2021-08-29 19:38:40|20989.67|20861.67|20991.82|20863.82|20991.82|20863.82|20989.67|20861.67|10
1630265930000|2021-08-29 19:38:50|20992.03|20864.03|20991.71|20863.71|20992.15|20864.15|20991.67|20863.67|9
1630265940000|2021-08-29 19:39:00|20991.86|20863.86|20993.22|20865.22|20993.22|20865.22|20991.64|20863.64|10
1630265950000|2021-08-29 19:39:10|20993.26|20865.26|20991.99|20863.99|20993.91|20865.91|20991.99|20863.99|10
1630265960000|2021-08-29 19:39:20|20992.2|20864.2|20991.59|20863.59|20992.42|20864.42|20991.59|20863.59|10
1630265970000|2021-08-29 19:39:30|20991.54|20863.54|20993.16|20865.16|20993.16|20865.16|20991.25|20863.25|10
1630265980000|2021-08-29 19:39:40|20993.31|20865.31|20994.16|20866.16|20994.45|20866.45|20993.31|20865.31|10
1630265990000|2021-08-29 19:39:50|20994.15|20866.15|20992.36|20864.36|20994.26|20866.26|20992.27|20864.27|8
1630266000000|2021-08-29 19:40:00|20992.15|20864.15|20991.04|20863.04|20992.51|20864.51|20991.04|20863.04|10
1630266010000|2021-08-29 19:40:10|20989.51|20861.51|20988.12|20860.12|20989.61|20861.61|20987.9|20859.9|9
1630266020000|2021-08-29 19:40:20|20988.16|20860.16|20989.6|20861.6|20990.04|20862.04|20988.16|20860.16|10
1630266030000|2021-08-29 19:40:30|20989.57|20861.57|20989.77|20861.77|20989.77|20861.77|20987.91|20859.91|10
1630266040000|2021-08-29 19:40:40|20989.87|20861.87|20990.06|20862.06|20990.19|20862.19|20989.87|20861.87|10
1630266050000|2021-08-29 19:40:50|20990.04|20862.04|20990.31|20862.31|20990.36|20862.36|20990.04|20862.04|9
1630266060000|2021-08-29 19:41:00|20989.99|20861.99|20989.72|20861.72|20990.48|20862.48|20989.12|20861.12|10
1630266070000|2021-08-29 19:41:10|20989.91|20861.91|20991.13|20863.13|20991.13|20863.13|20989.35|20861.35|10
1630266080000|2021-08-29 19:41:20|20991.11|20863.11|20990.01|20862.01|20991.55|20863.55|20990.01|20862.01|10
1630266090000|2021-08-29 19:41:30|20989.73|20861.73|20989.01|20861.01|20989.73|20861.73|20989|20861|10
1630266100000|2021-08-29 19:41:40|20988.5|20860.5|20987.9|20859.9|20988.5|20860.5|20987.7|20859.7|10
1630266110000|2021-08-29 19:41:50|20989.23|20861.23|20987.63|20859.63|20989.23|20861.23|20987.63|20859.63|10
1630266120000|2021-08-29 19:42:00|20988|20860|20990.02|20862.02|20990.02|20862.02|20987.34|20859.34|10
1630266130000|2021-08-29 19:42:10|20990.15|20862.15|20990.87|20862.87|20990.87|20862.87|20990.15|20862.15|9
1630266140000|2021-08-29 19:42:20|20990.7|20862.7|20990.36|20862.36|20990.7|20862.7|20990.2|20862.2|8
1630266150000|2021-08-29 19:42:30|20989.94|20861.94|20989.27|20861.27|20989.94|20861.94|20989.01|20861.01|10
1630266160000|2021-08-29 19:42:40|20989.35|20861.35|20987.07|20859.07|20989.35|20861.35|20987.06|20859.06|10
1630266170000|2021-08-29 19:42:50|20986.91|20858.91|20984.62|20856.62|20987.14|20859.14|20984.62|20856.62|10
1630266180000|2021-08-29 19:43:00|20983.71|20855.71|20979.47|20851.47|20983.71|20855.71|20979.07|20851.07|10
1630266190000|2021-08-29 19:43:10|20979.52|20851.52|20978.43|20850.43|20979.53|20851.53|20978.4|20850.4|9
1630266200000|2021-08-29 19:43:20|20977.56|20849.56|20972.67|20844.67|20977.56|20849.56|20972.67|20844.67|10
1630266210000|2021-08-29 19:43:30|20971.53|20843.53|20968.75|20840.75|20971.53|20843.53|20967.62|20839.62|10
1630266220000|2021-08-29 19:43:40|20968.99|20840.99|20971.4|20843.4|20972.6|20844.6|20968.89|20840.89|10
1630266230000|2021-08-29 19:43:50|20971.43|20843.43|20974.17|20846.17|20974.17|20846.17|20971.43|20843.43|9
1630266240000|2021-08-29 19:44:00|20973.69|20845.69|20976.15|20848.15|20976.15|20848.15|20973.34|20845.34|10
1630266250000|2021-08-29 19:44:10|20977.44|20849.44|20979.2|20851.2|20979.2|20851.2|20977.44|20849.44|10
1630266260000|2021-08-29 19:44:20|20978.89|20850.89|20979.88|20851.88|20979.88|20851.88|20978.89|20850.89|9
1630266270000|2021-08-29 19:44:30|20979.9|20851.9|20981.28|20853.28|20981.56|20853.56|20979.72|20851.72|10
1630266280000|2021-08-29 19:44:40|20981.06|20853.06|20981.84|20853.84|20981.84|20853.84|20979.98|20851.98|10
1630266290000|2021-08-29 19:44:50|20982.06|20854.06|20982.39|20854.39|20982.47|20854.47|20982.06|20854.06|10
1630266300000|2021-08-29 19:45:00|20981.5|20853.5|20980.83|20852.83|20981.9|20853.9|20980.83|20852.83|10
1630266310000|2021-08-29 19:45:10|20980.96|20852.96|20979.24|20851.24|20981.15|20853.15|20979.24|20851.24|10
1630266320000|2021-08-29 19:45:20|20978.5|20850.5|20973.98|20845.98|20978.5|20850.5|20973.98|20845.98|10
1630266330000|2021-08-29 19:45:30|20973.62|20845.62|20970.51|20842.51|20973.62|20845.62|20970.51|20842.51|10
1630266340000|2021-08-29 19:45:40|20970.07|20842.07|20969.53|20841.53|20970.07|20842.07|20969.19|20841.19|9
1630266350000|2021-08-29 19:45:50|20970.61|20842.61|20967.51|20839.51|20970.61|20842.61|20966.32|20838.32|10
1630266360000|2021-08-29 19:46:00|20967.24|20839.24|20971.15|20843.15|20971.15|20843.15|20967.24|20839.24|10
1630266370000|2021-08-29 19:46:10|20971.38|20843.38|20970.95|20842.95|20972.75|20844.75|20970.95|20842.95|10
1630266380000|2021-08-29 19:46:20|20970.79|20842.79|20970.17|20842.17|20971.75|20843.75|20969.81|20841.81|10
1630266390000|2021-08-29 19:46:30|20969.83|20841.83|20967.57|20839.57|20969.9|20841.9|20967.57|20839.57|10
1630266400000|2021-08-29 19:46:40|20967.49|20839.49|20967.49|20839.49|20967.68|20839.68|20967.27|20839.27|10
1630266410000|2021-08-29 19:46:50|20967.42|20839.42|20967.25|20839.25|20967.58|20839.58|20967.06|20839.06|9
1630266420000|2021-08-29 19:47:00|20967.19|20839.19|20967.4|20839.4|20967.41|20839.41|20967.06|20839.06|8
1630266430000|2021-08-29 19:47:10|20967.43|20839.43|20967.96|20839.96|20967.96|20839.96|20967.03|20839.03|9
1630266440000|2021-08-29 19:47:20|20967.99|20839.99|20968.7|20840.7|20968.7|20840.7|20967.99|20839.99|10
1630266450000|2021-08-29 19:47:30|20968.66|20840.66|20970.7|20842.7|20970.7|20842.7|20968.66|20840.66|7
1630266460000|2021-08-29 19:47:40|20970.74|20842.74|20971.21|20843.21|20971.22|20843.22|20970.51|20842.51|8
1630266470000|2021-08-29 19:47:50|20969.86|20841.86|20969.08|20841.08|20969.88|20841.88|20968.62|20840.62|10
1630266480000|2021-08-29 19:48:00|20969.07|20841.07|20973.49|20845.49|20973.49|20845.49|20969.07|20841.07|10
1630266490000|2021-08-29 19:48:10|20973.71|20845.71|20977.59|20849.59|20977.59|20849.59|20973.71|20845.71|9
1630266500000|2021-08-29 19:48:20|20978.21|20850.21|20978.84|20850.84|20978.93|20850.93|20978.21|20850.21|10
1630266510000|2021-08-29 19:48:30|20978.82|20850.82|20979.61|20851.61|20979.61|20851.61|20977.7|20849.7|8
1630266520000|2021-08-29 19:48:40|20980.11|20852.11|20983.2|20855.2|20983.64|20855.64|20980.11|20852.11|10
1630266530000|2021-08-29 19:48:50|20983.58|20855.58|20982.61|20854.61|20983.58|20855.58|20982.41|20854.41|10
1630266540000|2021-08-29 19:49:00|20982.48|20854.48|20981.44|20853.44|20982.48|20854.48|20981.44|20853.44|10
1630266550000|2021-08-29 19:49:10|20981.66|20853.66|20981.62|20853.62|20982.63|20854.63|20981.62|20853.62|9
1630266560000|2021-08-29 19:49:20|20981.23|20853.23|20981.62|20853.62|20981.64|20853.64|20980.67|20852.67|10
1630266570000|2021-08-29 19:49:30|20981.93|20853.93|20980.85|20852.85|20981.93|20853.93|20980.46|20852.46|10
1630266580000|2021-08-29 19:49:40|20980.84|20852.84|20979.99|20851.99|20980.95|20852.95|20979.57|20851.57|8
1630266590000|2021-08-29 19:49:50|20979.9|20851.9|20980.96|20852.96|20980.96|20852.96|20979.65|20851.65|9
1630266600000|2021-08-29 19:50:00|20981.64|20853.64|20982.44|20854.44|20982.44|20854.44|20981.18|20853.18|10
1630266610000|2021-08-29 19:50:10|20982.21|20854.21|20982.97|20854.97|20982.97|20854.97|20982.21|20854.21|9
1630266620000|2021-08-29 19:50:20|20982.34|20854.34|20985.49|20857.49|20985.49|20857.49|20982.22|20854.22|10
1630266630000|2021-08-29 19:50:30|20985.9|20857.9|20987|20859|20987.05|20859.05|20985.82|20857.82|10
1630266640000|2021-08-29 19:50:40|20986.83|20858.83|20983.58|20855.58|20986.83|20858.83|20983.58|20855.58|10
1630266650000|2021-08-29 19:50:50|20983.57|20855.57|20982.86|20854.86|20983.57|20855.57|20982.61|20854.61|9
1630266660000|2021-08-29 19:51:00|20982.87|20854.87|20982.68|20854.68|20982.94|20854.94|20982.29|20854.29|9
1630266670000|2021-08-29 19:51:10|20982.22|20854.22|20981.71|20853.71|20982.49|20854.49|20981.71|20853.71|10
1630266680000|2021-08-29 19:51:20|20981.87|20853.87|20983.75|20855.75|20983.83|20855.83|20981.68|20853.68|10
1630266690000|2021-08-29 19:51:30|20983.63|20855.63|20984.2|20856.2|20984.58|20856.58|20983.63|20855.63|9
1630266700000|2021-08-29 19:51:40|20984.21|20856.21|20983.78|20855.78|20984.22|20856.22|20983.76|20855.76|8
1630266710000|2021-08-29 19:51:50|20983.65|20855.65|20980.15|20852.15|20983.73|20855.73|20980.15|20852.15|10
1630266720000|2021-08-29 19:52:00|20979.41|20851.41|20978.81|20850.81|20979.41|20851.41|20978.37|20850.37|9
1630266730000|2021-08-29 19:52:10|20978.99|20850.99|20979.39|20851.39|20979.9|20851.9|20978.99|20850.99|9
1630266740000|2021-08-29 19:52:20|20979.35|20851.35|20982.03|20854.03|20982.03|20854.03|20978.88|20850.88|10
1630266750000|2021-08-29 19:52:30|20982.13|20854.13|20984.31|20856.31|20984.34|20856.34|20982.13|20854.13|8
1630266760000|2021-08-29 19:52:40|20984.49|20856.49|20984.55|20856.55|20985.05|20857.05|20984.29|20856.29|9
1630266770000|2021-08-29 19:52:50|20984.7|20856.7|20985.55|20857.55|20985.55|20857.55|20984.7|20856.7|6
1630266780000|2021-08-29 19:53:00|20985.69|20857.69|20987.41|20859.41|20987.41|20859.41|20985.69|20857.69|8
1630266790000|2021-08-29 19:53:10|20988.44|20860.44|20992.09|20864.09|20992.09|20864.09|20988.44|20860.44|7
1630266800000|2021-08-29 19:53:20|20992.71|20864.71|20994.97|20866.97|20994.97|20866.97|20991.42|20863.42|10
1630266810000|2021-08-29 19:53:30|20995.66|20867.66|20997.32|20869.32|20998.36|20870.36|20995.66|20867.66|9
1630266820000|2021-08-29 19:53:40|20997.91|20869.91|21002.08|20874.08|21002.08|20874.08|20997.91|20869.91|9
1630266830000|2021-08-29 19:53:50|21002.37|20874.37|21004.69|20876.69|21004.95|20876.95|21002.37|20874.37|7
1630266840000|2021-08-29 19:54:00|21004.82|20876.82|21009.74|20881.74|21009.83|20881.83|21004.82|20876.82|10
1630266850000|2021-08-29 19:54:10|21009.61|20881.61|21008.29|20880.29|21009.69|20881.69|21008.29|20880.29|9
1630266860000|2021-08-29 19:54:20|21008.07|20880.07|21005.09|20877.09|21008.07|20880.07|21004|20876|10
1630266870000|2021-08-29 19:54:30|21005.41|20877.41|21005.72|20877.72|21005.78|20877.78|21005.18|20877.18|10
1630266880000|2021-08-29 19:54:40|21005.75|20877.75|21006.21|20878.21|21007.12|20879.12|21005.75|20877.75|10
1630266890000|2021-08-29 19:54:50|21005.42|20877.42|21011.11|20883.11|21011.11|20883.11|21005.02|20877.02|10
1630266900000|2021-08-29 19:55:00|21011.19|20883.19|21014.28|20886.28|21014.28|20886.28|21011.19|20883.19|9
1630266910000|2021-08-29 19:55:10|21014.55|20886.55|21017.26|20889.26|21017.26|20889.26|21014.44|20886.44|10
1630266920000|2021-08-29 19:55:20|21017.99|20889.99|21017.34|20889.34|21018.45|20890.45|21015.84|20887.84|8
1630266930000|2021-08-29 19:55:30|21017.42|20889.42|21017.34|20889.34|21019.84|20891.84|21016.91|20888.91|10
1630266940000|2021-08-29 19:55:40|21016.78|20888.78|21016.16|20888.16|21016.78|20888.78|21015.8|20887.8|10
1630266950000|2021-08-29 19:55:50|21015.93|20887.93|21013.88|20885.88|21015.93|20887.93|21013.88|20885.88|9
1630266960000|2021-08-29 19:56:00|21013.83|20885.83|21013.53|20885.53|21014.46|20886.46|21013.22|20885.22|8
1630266970000|2021-08-29 19:56:10|21013.37|20885.37|21011.86|20883.86|21013.37|20885.37|21011.86|20883.86|8
1630266980000|2021-08-29 19:56:20|21011.24|20883.24|21011.51|20883.51|21011.51|20883.51|21010.29|20882.29|9
1630266990000|2021-08-29 19:56:30|21011.19|20883.19|21009.04|20881.04|21011.19|20883.19|21008.91|20880.91|5
1630267000000|2021-08-29 19:56:40|21008.8|20880.8|21009.5|20881.5|21009.5|20881.5|21008.71|20880.71|8
1630267010000|2021-08-29 19:56:50|21009.37|20881.37|21010.57|20882.57|21010.6|20882.6|21009.2|20881.2|10
1630267020000|2021-08-29 19:57:00|21010.6|20882.6|21009.79|20881.79|21010.62|20882.62|21009.79|20881.79|7
1630267030000|2021-08-29 19:57:10|21009.78|20881.78|21007.66|20879.66|21009.78|20881.78|21007.66|20879.66|9
1630267040000|2021-08-29 19:57:20|21007.65|20879.65|21005.04|20877.04|21007.65|20879.65|21005.04|20877.04|6
1630267050000|2021-08-29 19:57:30|21004.94|20876.94|21005.77|20877.77|21006.21|20878.21|21004.66|20876.66|8
1630267060000|2021-08-29 19:57:40|21005.5|20877.5|21003|20875|21005.58|20877.58|21003|20875|8
1630267070000|2021-08-29 19:57:50|21002.94|20874.94|21003.35|20875.35|21003.35|20875.35|21002.52|20874.52|7
1630267080000|2021-08-29 19:58:00|21003.46|20875.46|21005.69|20877.69|21005.69|20877.69|21003.46|20875.46|10
1630267090000|2021-08-29 19:58:10|21006.12|20878.12|21004.19|20876.19|21006.12|20878.12|21004.19|20876.19|10
1630267100000|2021-08-29 19:58:20|21004.17|20876.17|21003.79|20875.79|21004.17|20876.17|21003.33|20875.33|7
1630267110000|2021-08-29 19:58:30|21004.7|20876.7|21006.84|20878.84|21006.84|20878.84|21004.47|20876.47|9
1630267120000|2021-08-29 19:58:40|21006.72|20878.72|21009.13|20881.13|21009.62|20881.62|21006.72|20878.72|9
1630267130000|2021-08-29 19:58:50|21009.11|20881.11|21008.8|20880.8|21009.5|20881.5|21008.8|20880.8|8
1630267140000|2021-08-29 19:59:00|21008.67|20880.67|21009.02|20881.02|21009.2|20881.2|21008.67|20880.67|9
1630267150000|2021-08-29 19:59:10|21009.25|20881.25|21012.49|20884.49|21012.49|20884.49|21009.17|20881.17|10
1630267160000|2021-08-29 19:59:20|21012.51|20884.51|21014.62|20886.62|21014.99|20886.99|21012.51|20884.51|10
1630267170000|2021-08-29 19:59:30|21014.39|20886.39|21013.75|20885.75|21015.03|20887.03|21013.75|20885.75|8
1630267180000|2021-08-29 19:59:40|21013.82|20885.82|21015.06|20887.06|21015.16|20887.16|21013.82|20885.82|6
1630267190000|2021-08-29 19:59:50|21015.05|20887.05|21013.14|20885.14|21015.05|20887.05|21013.14|20885.14|9
1630267200000|2021-08-29 20:00:00|21013.46|20885.46|21021.06|20893.06|21021.06|20893.06|21013.46|20885.46|10
1630267210000|2021-08-29 20:00:10|21024.09|20896.09|21026.49|20898.49|21027.56|20899.56|21024.09|20896.09|10
1630267220000|2021-08-29 20:00:20|21026.55|20898.55|21032.68|20904.68|21032.68|20904.68|21026.43|20898.43|10
1630267230000|2021-08-29 20:00:30|21033.52|20905.52|21031.44|20903.44|21033.52|20905.52|21031.32|20903.32|9
1630267240000|2021-08-29 20:00:40|21031.43|20903.43|21028.62|20900.62|21031.49|20903.49|21028.62|20900.62|10
1630267250000|2021-08-29 20:00:50|21028.52|20900.52|21028.94|20900.94|21029.32|20901.32|21027.93|20899.93|10
1630267260000|2021-08-29 20:01:00|21028.92|20900.92|21029.25|20901.25|21029.91|20901.91|21028.92|20900.92|10
1630267270000|2021-08-29 20:01:10|21028.96|20900.96|21028.16|20900.16|21028.99|20900.99|21028.16|20900.16|9
1630267280000|2021-08-29 20:01:20|21028.17|20900.17|21029.74|20901.74|21029.94|20901.94|21028|20900|10
1630267290000|2021-08-29 20:01:30|21029.92|20901.92|21028.1|20900.1|21029.92|20901.92|21027.73|20899.73|10
1630267300000|2021-08-29 20:01:40|21028.17|20900.17|21027.06|20899.06|21028.17|20900.17|21027.06|20899.06|7
1630267310000|2021-08-29 20:01:50|21027.36|20899.36|21028.44|20900.44|21028.44|20900.44|21027.36|20899.36|8
1630267320000|2021-08-29 20:02:00|21028.63|20900.63|21029.06|20901.06|21029.16|20901.16|21028.63|20900.63|8
1630267330000|2021-08-29 20:02:10|21029.11|20901.11|21030.88|20902.88|21030.88|20902.88|21029.11|20901.11|8
1630267340000|2021-08-29 20:02:20|21031.01|20903.01|21033.82|20905.82|21033.82|20905.82|21031.01|20903.01|10
1630267350000|2021-08-29 20:02:30|21033.9|20905.9|21035.1|20907.1|21035.31|20907.31|21033.9|20905.9|8
1630267360000|2021-08-29 20:02:40|21034.95|20906.95|21034.18|20906.18|21035.18|20907.18|21033.44|20905.44|10
1630267370000|2021-08-29 20:02:50|21034.16|20906.16|21034.55|20906.55|21034.57|20906.57|21033.29|20905.29|8
1630267380000|2021-08-29 20:03:00|21034.5|20906.5|21035.33|20907.33|21035.55|20907.55|21034.45|20906.45|9
1630267390000|2021-08-29 20:03:10|21034.99|20906.99|21033.87|20905.87|21035.08|20907.08|21033.78|20905.78|8
1630267400000|2021-08-29 20:03:20|21033.8|20905.8|21034.79|20906.79|21034.79|20906.79|21033.8|20905.8|7
1630267410000|2021-08-29 20:03:30|21036.22|20908.22|21036.72|20908.72|21036.72|20908.72|21035.99|20907.99|9
1630267420000|2021-08-29 20:03:40|21036.79|20908.79|21036.2|20908.2|21036.79|20908.79|21036.2|20908.2|10
1630267430000|2021-08-29 20:03:50|21036.42|20908.42|21034.61|20906.61|21036.43|20908.43|21034.61|20906.61|8
1630267440000|2021-08-29 20:04:00|21034.56|20906.56|21035.42|20907.42|21035.42|20907.42|21034.51|20906.51|9
1630267450000|2021-08-29 20:04:10|21035.86|20907.86|21036.97|20908.97|21037.16|20909.16|21035.86|20907.86|9
1630267460000|2021-08-29 20:04:20|21036.96|20908.96|21040.31|20912.31|21040.31|20912.31|21036.96|20908.96|9
1630267470000|2021-08-29 20:04:30|21040.52|20912.52|21041.38|20913.38|21041.42|20913.42|21040.52|20912.52|10
1630267480000|2021-08-29 20:04:40|21041.72|20913.72|21042.62|20914.62|21042.74|20914.74|21041.72|20913.72|9
1630267490000|2021-08-29 20:04:50|21042.67|20914.67|21040.49|20912.49|21042.67|20914.67|21040.49|20912.49|10
1630267500000|2021-08-29 20:05:00|21040.21|20912.21|21040.45|20912.45|21040.45|20912.45|21039.22|20911.22|10
1630267510000|2021-08-29 20:05:10|21040.07|20912.07|21039.7|20911.7|21040.12|20912.12|21039.53|20911.53|9
1630267520000|2021-08-29 20:05:20|21039.55|20911.55|21037.01|20909.01|21039.55|20911.55|21037.01|20909.01|9
1630267530000|2021-08-29 20:05:30|21037.08|20909.08|21034.52|20906.52|21037.12|20909.12|21034.5|20906.5|10
1630267540000|2021-08-29 20:05:40|21034.16|20906.16|21033.72|20905.72|21034.16|20906.16|21033.26|20905.26|10
1630267550000|2021-08-29 20:05:50|21033.57|20905.57|21031.83|20903.83|21033.6|20905.6|21031.28|20903.28|10
1630267560000|2021-08-29 20:06:00|21031.59|20903.59|21030.13|20902.13|21031.64|20903.64|21029.99|20901.99|10
1630267570000|2021-08-29 20:06:10|21029.93|20901.93|21029.93|20901.93|21030.16|20902.16|21029.7|20901.7|10
1630267580000|2021-08-29 20:06:20|21029.75|20901.75|21028.39|20900.39|21029.75|20901.75|21028.35|20900.35|8
1630267590000|2021-08-29 20:06:30|21028.34|20900.34|21028.2|20900.2|21028.34|20900.34|21027.94|20899.94|10
1630267600000|2021-08-29 20:06:40|21028.17|20900.17|21028.04|20900.04|21028.46|20900.46|21027.98|20899.98|9
1630267610000|2021-08-29 20:06:50|21028.02|20900.02|21029.13|20901.13|21029.13|20901.13|21028.02|20900.02|9
1630267620000|2021-08-29 20:07:00|21029.11|20901.11|21030.06|20902.06|21030.06|20902.06|21029.11|20901.11|9
1630267630000|2021-08-29 20:07:10|21029.98|20901.98|21030.46|20902.46|21030.6|20902.6|21029.98|20901.98|8
1630267640000|2021-08-29 20:07:20|21030.57|20902.57|21030.65|20902.65|21030.77|20902.77|21030.43|20902.43|9
1630267650000|2021-08-29 20:07:30|21030.4|20902.4|21030.67|20902.67|21031.56|20903.56|21030.06|20902.06|10
1630267660000|2021-08-29 20:07:40|21030.57|20902.57|21027.68|20899.68|21030.57|20902.57|21026.83|20898.83|10
1630267670000|2021-08-29 20:07:50|21027.86|20899.86|21023.46|20895.46|21027.86|20899.86|21023.05|20895.05|10
1630267680000|2021-08-29 20:08:00|21023.49|20895.49|21023.29|20895.29|21025.22|20897.22|21023.14|20895.14|10
1630267690000|2021-08-29 20:08:10|21023.01|20895.01|21018.23|20890.23|21023.01|20895.01|21018.23|20890.23|10
1630267700000|2021-08-29 20:08:20|21017.45|20889.45|21015.33|20887.33|21017.45|20889.45|21015.33|20887.33|10
1630267710000|2021-08-29 20:08:30|21015.24|20887.24|21013.1|20885.1|21015.24|20887.24|21013.1|20885.1|10
1630267720000|2021-08-29 20:08:40|21010.7|20882.7|21009.61|20881.61|21010.86|20882.86|21009.39|20881.39|10
1630267730000|2021-08-29 20:08:50|21009.33|20881.33|21003.19|20875.19|21009.33|20881.33|21003.19|20875.19|10
1630267740000|2021-08-29 20:09:00|21002.9|20874.9|21004.89|20876.89|21004.89|20876.89|21002.61|20874.61|10
1630267750000|2021-08-29 20:09:10|21005.77|20877.77|21005.37|20877.37|21005.77|20877.77|21004.36|20876.36|10
1630267760000|2021-08-29 20:09:20|21005.28|20877.28|21004.5|20876.5|21006.4|20878.4|21004.5|20876.5|10
1630267770000|2021-08-29 20:09:30|21004.22|20876.22|21001.12|20873.12|21004.22|20876.22|21001.12|20873.12|10
1630267780000|2021-08-29 20:09:40|21001.14|20873.14|21001.58|20873.58|21001.58|20873.58|21001.13|20873.13|10
1630267790000|2021-08-29 20:09:50|21001.19|20873.19|20999.7|20871.7|21001.19|20873.19|20999.62|20871.62|10
1630267800000|2021-08-29 20:10:00|20999.74|20871.74|20998.55|20870.55|20999.8|20871.8|20998.38|20870.38|9
1630267810000|2021-08-29 20:10:10|20998.98|20870.98|20999.32|20871.32|20999.32|20871.32|20998.06|20870.06|9
1630267820000|2021-08-29 20:10:20|20999.31|20871.31|20997.77|20869.77|20999.64|20871.64|20997.77|20869.77|10
1630267830000|2021-08-29 20:10:30|20997.33|20869.33|20994.28|20866.28|20997.33|20869.33|20994.02|20866.02|10
1630267840000|2021-08-29 20:10:40|20994.17|20866.17|20993.65|20865.65|20994.41|20866.41|20993.62|20865.62|10
1630267850000|2021-08-29 20:10:50|20993.54|20865.54|20991.93|20863.93|20993.54|20865.54|20991.88|20863.88|8
1630267860000|2021-08-29 20:11:00|20991.64|20863.64|20992.98|20864.98|20993.84|20865.84|20991.2|20863.2|10
1630267870000|2021-08-29 20:11:10|20993.27|20865.27|20995.62|20867.62|20995.66|20867.66|20993.07|20865.07|10
1630267880000|2021-08-29 20:11:20|20995.24|20867.24|20994.45|20866.45|20995.24|20867.24|20994.45|20866.45|9
1630267890000|2021-08-29 20:11:30|20994.01|20866.01|20994.58|20866.58|20994.59|20866.59|20994.01|20866.01|9
1630267900000|2021-08-29 20:11:40|20994.9|20866.9|20994.6|20866.6|20994.9|20866.9|20994.6|20866.6|8
1630267910000|2021-08-29 20:11:50|20994.58|20866.58|20994.97|20866.97|20994.97|20866.97|20994.54|20866.54|8
1630267920000|2021-08-29 20:12:00|20995.25|20867.25|20995.4|20867.4|20996.69|20868.69|20995.25|20867.25|10
1630267930000|2021-08-29 20:12:10|20995.53|20867.53|20998.6|20870.6|20998.6|20870.6|20995.5|20867.5|10
1630267940000|2021-08-29 20:12:20|20999.1|20871.1|20999.45|20871.45|20999.49|20871.49|20998.44|20870.44|10
1630267950000|2021-08-29 20:12:30|20999.41|20871.41|20999.89|20871.89|20999.98|20871.98|20999.08|20871.08|10
1630267960000|2021-08-29 20:12:40|20999.6|20871.6|21000.56|20872.56|21000.88|20872.88|20999.59|20871.59|10
1630267970000|2021-08-29 20:12:50|21000.66|20872.66|21000.59|20872.59|21001.06|20873.06|21000.54|20872.54|9
1630267980000|2021-08-29 20:13:00|21000.57|20872.57|21001.49|20873.49|21001.49|20873.49|21000.36|20872.36|9
1630267990000|2021-08-29 20:13:10|21001.59|20873.59|21002.77|20874.77|21002.94|20874.94|21001.59|20873.59|10
1630268000000|2021-08-29 20:13:20|21003.18|20875.18|21003.68|20875.68|21003.75|20875.75|21003.04|20875.04|10
1630268010000|2021-08-29 20:13:30|21003.62|20875.62|21003.98|20875.98|21004.21|20876.21|21003.59|20875.59|9
1630268020000|2021-08-29 20:13:40|21004.1|20876.1|21006.76|20878.76|21006.76|20878.76|21004.05|20876.05|10
1630268030000|2021-08-29 20:13:50|21007.43|20879.43|21012.66|20884.66|21014.1|20886.1|21007.43|20879.43|10
1630268040000|2021-08-29 20:14:00|21013.29|20885.29|21015.7|20887.7|21015.99|20887.99|21013.29|20885.29|9
1630268050000|2021-08-29 20:14:10|21015.29|20887.29|21013.8|20885.8|21015.45|20887.45|21013.8|20885.8|10
1630268060000|2021-08-29 20:14:20|21012.63|20884.63|21013.43|20885.43|21013.43|20885.43|21011.53|20883.53|10
1630268070000|2021-08-29 20:14:30|21013.56|20885.56|21011.22|20883.22|21013.93|20885.93|21011.1|20883.1|10
1630268080000|2021-08-29 20:14:40|21011.05|20883.05|21011.57|20883.57|21011.74|20883.74|21011.03|20883.03|9
1630268090000|2021-08-29 20:14:50|21011.06|20883.06|21010.37|20882.37|21011.16|20883.16|21010.37|20882.37|10
1630268100000|2021-08-29 20:15:00|21010.36|20882.36|21012.42|20884.42|21012.54|20884.54|21010.36|20882.36|10
1630268110000|2021-08-29 20:15:10|21012.57|20884.57|21013.05|20885.05|21013.31|20885.31|21012.57|20884.57|10
1630268120000|2021-08-29 20:15:20|21013.18|20885.18|21016.63|20888.63|21016.63|20888.63|21013.18|20885.18|9
1630268130000|2021-08-29 20:15:30|21016.71|20888.71|21028.18|20900.18|21028.18|20900.18|21016.71|20888.71|10
1630268140000|2021-08-29 20:15:40|21027.01|20899.01|21035.55|20907.55|21035.55|20907.55|21027.01|20899.01|9
1630268150000|2021-08-29 20:15:50|21035.83|20907.83|21039.83|20911.83|21039.83|20911.83|21035.83|20907.83|9
1630268160000|2021-08-29 20:16:00|21040.35|20912.35|21043.67|20915.67|21043.67|20915.67|21040.18|20912.18|9
1630268170000|2021-08-29 20:16:10|21044.66|20916.66|21046.06|20918.06|21046.07|20918.07|21043.84|20915.84|10
1630268180000|2021-08-29 20:16:20|21046.05|20918.05|21048.16|20920.16|21048.16|20920.16|21046.01|20918.01|9
1630268190000|2021-08-29 20:16:30|21048.26|20920.26|21048.36|20920.36|21048.36|20920.36|21047.09|20919.09|10
1630268200000|2021-08-29 20:16:40|21047.96|20919.96|21048.01|20920.01|21048.38|20920.38|21047.96|20919.96|9
1630268210000|2021-08-29 20:16:50|21047.9|20919.9|21050.95|20922.95|21050.95|20922.95|21047.82|20919.82|10
1630268220000|2021-08-29 20:17:00|21050.51|20922.51|21056|20928|21056.8|20928.8|21050.51|20922.51|9
1630268230000|2021-08-29 20:17:10|21057.61|20929.61|21060.19|20932.19|21060.19|20932.19|21056.18|20928.18|10
1630268240000|2021-08-29 20:17:20|21060.28|20932.28|21061.44|20933.44|21063.24|20935.24|21060.28|20932.28|9
1630268250000|2021-08-29 20:17:30|21062.87|20934.87|21062.08|20934.08|21062.87|20934.87|21060.09|20932.09|9
1630268260000|2021-08-29 20:17:40|21062.24|20934.24|21061.3|20933.3|21063.74|20935.74|21061.3|20933.3|10
1630268270000|2021-08-29 20:17:50|21061.31|20933.31|21062.36|20934.36|21062.38|20934.38|21060.99|20932.99|10
1630268280000|2021-08-29 20:18:00|21063.68|20935.68|21064.61|20936.61|21065.15|20937.15|21063.47|20935.47|10
1630268290000|2021-08-29 20:18:10|21064.95|20936.95|21064.19|20936.19|21065.37|20937.37|21063.63|20935.63|10
1630268300000|2021-08-29 20:18:20|21064.21|20936.21|21064.89|20936.89|21064.89|20936.89|21063.56|20935.56|10
1630268310000|2021-08-29 20:18:30|21065.04|20937.04|21067.4|20939.4|21067.4|20939.4|21064.82|20936.82|10
1630268320000|2021-08-29 20:18:40|21067.14|20939.14|21067.85|20939.85|21067.85|20939.85|21067.14|20939.14|9
1630268330000|2021-08-29 20:18:50|21067.67|20939.67|21065.33|20937.33|21067.71|20939.71|21065.33|20937.33|10
1630268340000|2021-08-29 20:19:00|21065.14|20937.14|21064.94|20936.94|21065.62|20937.62|21064.57|20936.57|10
1630268350000|2021-08-29 20:19:10|21064.02|20936.02|21065.61|20937.61|21065.61|20937.61|21064.02|20936.02|9
1630268360000|2021-08-29 20:19:20|21065.89|20937.89|21064.47|20936.47|21065.89|20937.89|21064.47|20936.47|9
1630268370000|2021-08-29 20:19:30|21064.44|20936.44|21064.87|20936.87|21064.87|20936.87|21063.77|20935.77|10
1630268380000|2021-08-29 20:19:40|21064.35|20936.35|21062.72|20934.72|21064.35|20936.35|21062.72|20934.72|9
1630268390000|2021-08-29 20:19:50|21062.66|20934.66|21064.25|20936.25|21064.25|20936.25|21062.27|20934.27|7
1630268400000|2021-08-29 20:20:00|21064.76|20936.76|21065.8|20937.8|21066.06|20938.06|21064.76|20936.76|10
1630268410000|2021-08-29 20:20:10|21065.77|20937.77|21061.24|20933.24|21065.77|20937.77|21061.05|20933.05|10
1630268420000|2021-08-29 20:20:20|21062.39|20934.39|21060.91|20932.91|21062.51|20934.51|21060.57|20932.57|9
1630268430000|2021-08-29 20:20:30|21061.93|20933.93|21062.55|20934.55|21063.26|20935.26|21061.93|20933.93|8
1630268440000|2021-08-29 20:20:40|21062.57|20934.57|21061.18|20933.18|21063.55|20935.55|21061.18|20933.18|8
1630268450000|2021-08-29 20:20:50|21061.57|20933.57|21062.74|20934.74|21062.92|20934.92|21061.43|20933.43|9
1630268460000|2021-08-29 20:21:00|21062.71|20934.71|21062.23|20934.23|21062.93|20934.93|21062.16|20934.16|9
1630268470000|2021-08-29 20:21:10|21062.38|20934.38|21063.91|20935.91|21063.91|20935.91|21062.38|20934.38|10
1630268480000|2021-08-29 20:21:20|21063.92|20935.92|21063.55|20935.55|21064.78|20936.78|21063.43|20935.43|10
1630268490000|2021-08-29 20:21:30|21063.89|20935.89|21062.07|20934.07|21064.07|20936.07|21062.07|20934.07|9
1630268500000|2021-08-29 20:21:40|21062.17|20934.17|21061.87|20933.87|21062.45|20934.45|21061.87|20933.87|10
1630268510000|2021-08-29 20:21:50|21061.55|20933.55|21061.35|20933.35|21061.66|20933.66|21061.35|20933.35|7
1630268520000|2021-08-29 20:22:00|21061.42|20933.42|21061.56|20933.56|21061.62|20933.62|21061.23|20933.23|9
1630268530000|2021-08-29 20:22:10|21061.6|20933.6|21064.04|20936.04|21064.04|20936.04|21061.56|20933.56|10
1630268540000|2021-08-29 20:22:20|21063.31|20935.31|21064.58|20936.58|21064.58|20936.58|21063.28|20935.28|10
1630268550000|2021-08-29 20:22:30|21064.42|20936.42|21064.6|20936.6|21064.64|20936.64|21064.08|20936.08|10
1630268560000|2021-08-29 20:22:40|21066.05|20938.05|21063.46|20935.46|21066.6|20938.6|21063.46|20935.46|10
1630268570000|2021-08-29 20:22:50|21063.26|20935.26|21063.29|20935.29|21064.01|20936.01|21063.26|20935.26|10
1630268580000|2021-08-29 20:23:00|21063.51|20935.51|21064.79|20936.79|21064.79|20936.79|21063.51|20935.51|7
1630268590000|2021-08-29 20:23:10|21064.59|20936.59|21066.86|20938.86|21066.86|20938.86|21064.59|20936.59|10
1630268600000|2021-08-29 20:23:20|21066.66|20938.66|21067.61|20939.61|21067.61|20939.61|21066.27|20938.27|10
1630268610000|2021-08-29 20:23:30|21067.79|20939.79|21066.97|20938.97|21068.03|20940.03|21066.57|20938.57|8
1630268620000|2021-08-29 20:23:40|21067.11|20939.11|21068|20940|21068.12|20940.12|21067.05|20939.05|9
1630268630000|2021-08-29 20:23:50|21068.03|20940.03|21072.41|20944.41|21072.41|20944.41|21068.03|20940.03|10
1630268640000|2021-08-29 20:24:00|21072.37|20944.37|21072.52|20944.52|21072.52|20944.52|21071.91|20943.91|10
1630268650000|2021-08-29 20:24:10|21073.17|20945.17|21073|20945|21073.49|20945.49|21073|20945|10
1630268660000|2021-08-29 20:24:20|21072.91|20944.91|21073.15|20945.15|21073.5|20945.5|21072.9|20944.9|10
1630268670000|2021-08-29 20:24:30|21073.16|20945.16|21073.77|20945.77|21073.77|20945.77|21073.16|20945.16|10
1630268680000|2021-08-29 20:24:40|21073.89|20945.89|21074.02|20946.02|21074.34|20946.34|21073.52|20945.52|9
1630268690000|2021-08-29 20:24:50|21073.68|20945.68|21073.8|20945.8|21073.83|20945.83|21073.4|20945.4|10
1630268700000|2021-08-29 20:25:00|21073.78|20945.78|21071.65|20943.65|21073.83|20945.83|21071.49|20943.49|10
1630268710000|2021-08-29 20:25:10|21071.49|20943.49|21071.41|20943.41|21072.61|20944.61|21071.23|20943.23|10
1630268720000|2021-08-29 20:25:20|21071.43|20943.43|21074.28|20946.28|21074.28|20946.28|21071.43|20943.43|9
1630268730000|2021-08-29 20:25:30|21074.4|20946.4|21073.38|20945.38|21074.54|20946.54|21073.12|20945.12|10
1630268740000|2021-08-29 20:25:40|21073.48|20945.48|21073.79|20945.79|21074.05|20946.05|21073.1|20945.1|9
1630268750000|2021-08-29 20:25:50|21073.46|20945.46|21074.03|20946.03|21074.63|20946.63|21073.39|20945.39|9
1630268760000|2021-08-29 20:26:00|21074.15|20946.15|21076.6|20948.6|21076.83|20948.83|21073.84|20945.84|9
1630268770000|2021-08-29 20:26:10|21076.36|20948.36|21075.5|20947.5|21076.51|20948.51|21075.41|20947.41|10
1630268780000|2021-08-29 20:26:20|21075.49|20947.49|21073.3|20945.3|21075.49|20947.49|21073.2|20945.2|10
1630268790000|2021-08-29 20:26:30|21073.15|20945.15|21071.95|20943.95|21074.38|20946.38|21071.95|20943.95|9
1630268800000|2021-08-29 20:26:40|21073.49|20945.49|21072.65|20944.65|21073.58|20945.58|21072.17|20944.17|9
1630268810000|2021-08-29 20:26:50|21072.8|20944.8|21073.12|20945.12|21073.12|20945.12|21072.69|20944.69|9
1630268820000|2021-08-29 20:27:00|21073.19|20945.19|21074.65|20946.65|21074.69|20946.69|21073.19|20945.19|10
1630268830000|2021-08-29 20:27:10|21074.67|20946.67|21075.51|20947.51|21075.51|20947.51|21073.23|20945.23|8
1630268840000|2021-08-29 20:27:20|21075.12|20947.12|21076.75|20948.75|21076.75|20948.75|21073.62|20945.62|10
1630268850000|2021-08-29 20:27:30|21077.19|20949.19|21079.69|20951.69|21079.69|20951.69|21076.55|20948.55|10
1630268860000|2021-08-29 20:27:40|21079.57|20951.57|21082.89|20954.89|21083.06|20955.06|21079.57|20951.57|10
1630268870000|2021-08-29 20:27:50|21082.87|20954.87|21084.62|20956.62|21084.62|20956.62|21082.87|20954.87|8
1630268880000|2021-08-29 20:28:00|21084.4|20956.4|21084.41|20956.41|21084.48|20956.48|21084.1|20956.1|8
1630268890000|2021-08-29 20:28:10|21084.49|20956.49|21084.02|20956.02|21084.51|20956.51|21083.8|20955.8|8
1630268900000|2021-08-29 20:28:20|21082.91|20954.91|21082.62|20954.62|21083|20955|21082.3|20954.3|10
1630268910000|2021-08-29 20:28:30|21082.38|20954.38|21083.35|20955.35|21084.74|20956.74|21082.38|20954.38|8
1630268920000|2021-08-29 20:28:40|21083.38|20955.38|21080.11|20952.11|21083.55|20955.55|21080.11|20952.11|10
1630268930000|2021-08-29 20:28:50|21080.05|20952.05|21078.26|20950.26|21080.96|20952.96|21078.26|20950.26|10
1630268940000|2021-08-29 20:29:00|21077.91|20949.91|21078.31|20950.31|21078.31|20950.31|21076.86|20948.86|10
1630268950000|2021-08-29 20:29:10|21078.67|20950.67|21079.18|20951.18|21079.18|20951.18|21077.19|20949.19|6
1630268960000|2021-08-29 20:29:20|21079|20951|21078.87|20950.87|21079.25|20951.25|21078.87|20950.87|7
1630268970000|2021-08-29 20:29:30|21079.03|20951.03|21077.5|20949.5|21079.18|20951.18|21077.5|20949.5|10
1630268980000|2021-08-29 20:29:40|21077.66|20949.66|21079.32|20951.32|21079.32|20951.32|21077.4|20949.4|7
1630268990000|2021-08-29 20:29:50|21079.25|20951.25|21079.68|20951.68|21079.94|20951.94|21079.25|20951.25|8
1630269000000|2021-08-29 20:30:00|21078.27|20950.27|21080.94|20952.94|21082.34|20954.34|21077.94|20949.94|10
1630269010000|2021-08-29 20:30:10|21082.38|20954.38|21081.94|20953.94|21082.38|20954.38|21080.66|20952.66|10
1630269020000|2021-08-29 20:30:20|21081.76|20953.76|21088.51|20960.51|21088.51|20960.51|21081.51|20953.51|10
1630269030000|2021-08-29 20:30:30|21091.02|20963.02|21092.84|20964.84|21092.84|20964.84|21090.87|20962.87|10
1630269040000|2021-08-29 20:30:40|21093|20965|21095.66|20967.66|21096.33|20968.33|21093|20965|10
1630269050000|2021-08-29 20:30:50|21095.87|20967.87|21096.49|20968.49|21097.01|20969.01|21095.41|20967.41|9
1630269060000|2021-08-29 20:31:00|21096.37|20968.37|21094.54|20966.54|21096.37|20968.37|21094.54|20966.54|9
1630269070000|2021-08-29 20:31:10|21093.71|20965.71|21090.7|20962.7|21093.71|20965.71|21090.7|20962.7|9
1630269080000|2021-08-29 20:31:20|21091.03|20963.03|21088.51|20960.51|21091.03|20963.03|21088.51|20960.51|10
1630269090000|2021-08-29 20:31:30|21088.19|20960.19|21078.77|20950.77|21088.19|20960.19|21078.77|20950.77|10
1630269100000|2021-08-29 20:31:40|21077.16|20949.16|21071.68|20943.68|21077.16|20949.16|21071.68|20943.68|9
1630269110000|2021-08-29 20:31:50|21070.94|20942.94|21059.18|20931.18|21070.94|20942.94|21059.18|20931.18|10
1630269120000|2021-08-29 20:32:00|21058.84|20930.84|21056.28|20928.28|21058.84|20930.84|21056.2|20928.2|10
1630269130000|2021-08-29 20:32:10|21056.13|20928.13|21057.13|20929.13|21057.38|20929.38|21055.84|20927.84|10
1630269140000|2021-08-29 20:32:20|21057.06|20929.06|21057.47|20929.47|21057.88|20929.88|21057.06|20929.06|10
1630269150000|2021-08-29 20:32:30|21057.28|20929.28|21058|20930|21058.94|20930.94|21057.12|20929.12|10
1630269160000|2021-08-29 20:32:40|21058.3|20930.3|21059.36|20931.36|21059.36|20931.36|21057.61|20929.61|10
1630269170000|2021-08-29 20:32:50|21060.33|20932.33|21061.43|20933.43|21061.65|20933.65|21060.33|20932.33|10
1630269180000|2021-08-29 20:33:00|21062.31|20934.31|21062.9|20934.9|21065.15|20937.15|21062.31|20934.31|10
1630269190000|2021-08-29 20:33:10|21062.76|20934.76|21062.54|20934.54|21063.06|20935.06|21061.96|20933.96|9
1630269200000|2021-08-29 20:33:20|21062.56|20934.56|21061.96|20933.96|21062.56|20934.56|21061.79|20933.79|10
1630269210000|2021-08-29 20:33:30|21061.8|20933.8|21060.54|20932.54|21061.8|20933.8|21060.06|20932.06|10
1630269220000|2021-08-29 20:33:40|21060.69|20932.69|21061.2|20933.2|21061.2|20933.2|21060.58|20932.58|9
1630269230000|2021-08-29 20:33:50|21061.76|20933.76|21061.11|20933.11|21061.94|20933.94|21061.11|20933.11|10
1630269240000|2021-08-29 20:34:00|21061.24|20933.24|21063.45|20935.45|21063.45|20935.45|21060.71|20932.71|10
1630269250000|2021-08-29 20:34:10|21064.3|20936.3|21065.59|20937.59|21065.67|20937.67|21064.3|20936.3|10
1630269260000|2021-08-29 20:34:20|21065.53|20937.53|21065.18|20937.18|21065.7|20937.7|21064.76|20936.76|9
1630269270000|2021-08-29 20:34:30|21065.13|20937.13|21063.22|20935.22|21065.34|20937.34|21063.22|20935.22|9
1630269280000|2021-08-29 20:34:40|21063.15|20935.15|21063.26|20935.26|21063.26|20935.26|21062.28|20934.28|10
1630269290000|2021-08-29 20:34:50|21064.06|20936.06|21065.38|20937.38|21065.38|20937.38|21064.06|20936.06|9
1630269300000|2021-08-29 20:35:00|21065.75|20937.75|21067.23|20939.23|21067.23|20939.23|21065.32|20937.32|7
1630269310000|2021-08-29 20:35:10|21067.8|20939.8|21066.38|20938.38|21067.8|20939.8|21066.15|20938.15|10
1630269320000|2021-08-29 20:35:20|21066.74|20938.74|21064.82|20936.82|21066.74|20938.74|21064.73|20936.73|10
1630269330000|2021-08-29 20:35:30|21064.52|20936.52|21065.03|20937.03|21065.38|20937.38|21064.29|20936.29|10
1630269340000|2021-08-29 20:35:40|21065.02|20937.02|21066.51|20938.51|21066.51|20938.51|21064.71|20936.71|8
1630269350000|2021-08-29 20:35:50|21066.85|20938.85|21067.07|20939.07|21067.25|20939.25|21066.85|20938.85|9
1630269360000|2021-08-29 20:36:00|21067.1|20939.1|21064.13|20936.13|21067.16|20939.16|21064.13|20936.13|9
1630269370000|2021-08-29 20:36:10|21063.83|20935.83|21063.35|20935.35|21063.85|20935.85|21063.35|20935.35|9
1630269380000|2021-08-29 20:36:20|21063.03|20935.03|21063.37|20935.37|21063.39|20935.39|21063.03|20935.03|9
1630269390000|2021-08-29 20:36:30|21063.4|20935.4|21066.23|20938.23|21066.23|20938.23|21063.21|20935.21|10
1630269400000|2021-08-29 20:36:40|21066.41|20938.41|21068.85|20940.85|21068.85|20940.85|21066.41|20938.41|10
1630269410000|2021-08-29 20:36:50|21068.42|20940.42|21067.7|20939.7|21069.59|20941.59|21067.25|20939.25|10
1630269420000|2021-08-29 20:37:00|21067.87|20939.87|21068.31|20940.31|21068.31|20940.31|21067.84|20939.84|10
1630269430000|2021-08-29 20:37:10|21068.49|20940.49|21068.25|20940.25|21068.62|20940.62|21067.48|20939.48|9
1630269440000|2021-08-29 20:37:20|21069.36|20941.36|21069.17|20941.17|21069.74|20941.74|21069.17|20941.17|9
1630269450000|2021-08-29 20:37:30|21068.97|20940.97|21069.12|20941.12|21070.18|20942.18|21068.97|20940.97|9
1630269460000|2021-08-29 20:37:40|21069.27|20941.27|21070.64|20942.64|21070.64|20942.64|21069.27|20941.27|10
1630269470000|2021-08-29 20:37:50|21070.79|20942.79|21070.74|20942.74|21070.79|20942.79|21070.24|20942.24|10
1630269480000|2021-08-29 20:38:00|21070.58|20942.58|21073.13|20945.13|21073.14|20945.14|21070.58|20942.58|9
1630269490000|2021-08-29 20:38:10|21073.14|20945.14|21072.87|20944.87|21073.16|20945.16|21072.76|20944.76|10
1630269500000|2021-08-29 20:38:20|21072.58|20944.58|21071.74|20943.74|21072.75|20944.75|21071.54|20943.54|8
1630269510000|2021-08-29 20:38:30|21071.79|20943.79|21069.92|20941.92|21071.79|20943.79|21069.92|20941.92|9
1630269520000|2021-08-29 20:38:40|21068.93|20940.93|21066.69|20938.69|21069.22|20941.22|21066.08|20938.08|9
1630269530000|2021-08-29 20:38:50|21067.09|20939.09|21067.27|20939.27|21067.88|20939.88|21067.09|20939.09|10
1630269540000|2021-08-29 20:39:00|21067.17|20939.17|21068.97|20940.97|21068.97|20940.97|21067.17|20939.17|10
1630269550000|2021-08-29 20:39:10|21069.05|20941.05|21068.16|20940.16|21069.09|20941.09|21067.96|20939.96|10
1630269560000|2021-08-29 20:39:20|21068.34|20940.34|21068.34|20940.34|21068.75|20940.75|21068.34|20940.34|10
1630269570000|2021-08-29 20:39:30|21068.25|20940.25|21066.54|20938.54|21068.77|20940.77|21066.54|20938.54|7
1630269580000|2021-08-29 20:39:40|21067.49|20939.49|21065.92|20937.92|21067.49|20939.49|21064.57|20936.57|10
1630269590000|2021-08-29 20:39:50|21065.91|20937.91|21066.86|20938.86|21067.87|20939.87|21065.84|20937.84|10
1630269600000|2021-08-29 20:40:00|21066.62|20938.62|21067.12|20939.12|21067.27|20939.27|21065.77|20937.77|9
1630269610000|2021-08-29 20:40:10|21066.47|20938.47|21064.05|20936.05|21066.86|20938.86|21064.05|20936.05|9
1630269620000|2021-08-29 20:40:20|21064.2|20936.2|21061.73|20933.73|21064.2|20936.2|21061.73|20933.73|9
1630269630000|2021-08-29 20:40:30|21061.66|20933.66|21058.54|20930.54|21061.66|20933.66|21057.88|20929.88|10
1630269640000|2021-08-29 20:40:40|21057.65|20929.65|21052.11|20924.11|21057.65|20929.65|21052.1|20924.1|10
1630269650000|2021-08-29 20:40:50|21051.43|20923.43|21050.63|20922.63|21051.43|20923.43|21050.63|20922.63|9
1630269660000|2021-08-29 20:41:00|21051.1|20923.1|21049.86|20921.86|21051.46|20923.46|21049.86|20921.86|9
1630269670000|2021-08-29 20:41:10|21051.2|20923.2|21050.22|20922.22|21051.38|20923.38|21050.22|20922.22|9
1630269680000|2021-08-29 20:41:20|21049.76|20921.76|21049.75|20921.75|21049.82|20921.82|21049.36|20921.36|8
1630269690000|2021-08-29 20:41:30|21049.86|20921.86|21049.96|20921.96|21050.41|20922.41|21049.5|20921.5|8
1630269700000|2021-08-29 20:41:40|21050.13|20922.13|21050.6|20922.6|21050.6|20922.6|21048.75|20920.75|8
1630269710000|2021-08-29 20:41:50|21049.31|20921.31|21049.93|20921.93|21049.93|20921.93|21049.21|20921.21|9
1630269720000|2021-08-29 20:42:00|21050.28|20922.28|21057.53|20929.53|21057.53|20929.53|21050.28|20922.28|10
1630269730000|2021-08-29 20:42:10|21057.54|20929.54|21060.32|20932.32|21060.32|20932.32|21057.54|20929.54|9
1630269740000|2021-08-29 20:42:20|21060.23|20932.23|21058.09|20930.09|21060.3|20932.3|21058.09|20930.09|8
1630269750000|2021-08-29 20:42:30|21057.86|20929.86|21058.1|20930.1|21058.1|20930.1|21057.69|20929.69|7
1630269760000|2021-08-29 20:42:40|21058.38|20930.38|21058.92|20930.92|21059.43|20931.43|21058.14|20930.14|8
1630269770000|2021-08-29 20:42:50|21058.8|20930.8|21056.82|20928.82|21058.91|20930.91|21056.82|20928.82|9
1630269780000|2021-08-29 20:43:00|21056.57|20928.57|21055.42|20927.42|21056.57|20928.57|21055.42|20927.42|8
1630269790000|2021-08-29 20:43:10|21054.98|20926.98|21054.64|20926.64|21055.49|20927.49|21054.17|20926.17|9
1630269800000|2021-08-29 20:43:20|21054.54|20926.54|21050.53|20922.53|21054.54|20926.54|21050.53|20922.53|9
1630269810000|2021-08-29 20:43:30|21050.32|20922.32|21049.09|20921.09|21050.32|20922.32|21049.09|20921.09|8
1630269820000|2021-08-29 20:43:40|21048.54|20920.54|21044.77|20916.77|21048.54|20920.54|21044.22|20916.22|10
1630269830000|2021-08-29 20:43:50|21044.52|20916.52|21040.15|20912.15|21044.52|20916.52|21040.15|20912.15|10
1630269840000|2021-08-29 20:44:00|21039.93|20911.93|21039|20911|21039.93|20911.93|21038.53|20910.53|8
1630269850000|2021-08-29 20:44:10|21038.93|20910.93|21040.35|20912.35|21040.35|20912.35|21038.69|20910.69|10
1630269860000|2021-08-29 20:44:20|21040.3|20912.3|21037.09|20909.09|21040.3|20912.3|21037.09|20909.09|9
1630269870000|2021-08-29 20:44:30|21037.04|20909.04|21036.96|20908.96|21037.28|20909.28|21036.62|20908.62|10
1630269880000|2021-08-29 20:44:40|21036.83|20908.83|21037.43|20909.43|21037.43|20909.43|21036.43|20908.43|9
1630269890000|2021-08-29 20:44:50|21038.13|20910.13|21039.36|20911.36|21039.79|20911.79|21038.13|20910.13|9
1630269900000|2021-08-29 20:45:00|21039.37|20911.37|21036.37|20908.37|21039.37|20911.37|21035.63|20907.63|10
1630269910000|2021-08-29 20:45:10|21036.5|20908.5|21037.98|20909.98|21037.98|20909.98|21035.95|20907.95|9
1630269920000|2021-08-29 20:45:20|21038.85|20910.85|21041.62|20913.62|21041.62|20913.62|21038.85|20910.85|10
1630269930000|2021-08-29 20:45:30|21041.04|20913.04|21042.03|20914.03|21042.03|20914.03|21041.04|20913.04|10
1630269940000|2021-08-29 20:45:40|21043.47|20915.47|21046.17|20918.17|21046.17|20918.17|21043.47|20915.47|10
1630269950000|2021-08-29 20:45:50|21046.78|20918.78|21049.81|20921.81|21049.81|20921.81|21045.3|20917.3|10
1630269960000|2021-08-29 20:46:00|21049.83|20921.83|21052.84|20924.84|21052.84|20924.84|21049.83|20921.83|10
1630269970000|2021-08-29 20:46:10|21053.19|20925.19|21060.99|20932.99|21061.43|20933.43|21053.19|20925.19|10
1630269980000|2021-08-29 20:46:20|21061.1|20933.1|21063.9|20935.9|21063.9|20935.9|21061.1|20933.1|10
1630269990000|2021-08-29 20:46:30|21062.93|20934.93|21055.47|20927.47|21062.93|20934.93|21055.35|20927.35|10
1630270000000|2021-08-29 20:46:40|21055.34|20927.34|21050.23|20922.23|21055.34|20927.34|21050.03|20922.03|10
1630270010000|2021-08-29 20:46:50|21051.08|20923.08|21054.25|20926.25|21054.25|20926.25|21049.88|20921.88|10
1630270020000|2021-08-29 20:47:00|21054.08|20926.08|21053.69|20925.69|21054.32|20926.32|21053.69|20925.69|9
1630270030000|2021-08-29 20:47:10|21053.76|20925.76|21054.19|20926.19|21054.58|20926.58|21053.32|20925.32|10
1630270040000|2021-08-29 20:47:20|21054.23|20926.23|21054.64|20926.64|21055.08|20927.08|21054.23|20926.23|10
1630270050000|2021-08-29 20:47:30|21054.48|20926.48|21054.76|20926.76|21054.76|20926.76|21054.05|20926.05|7
1630270060000|2021-08-29 20:47:40|21054.74|20926.74|21054.44|20926.44|21055.81|20927.81|21054.44|20926.44|10
1630270070000|2021-08-29 20:47:50|21054.28|20926.28|21053.43|20925.43|21054.31|20926.31|21053.3|20925.3|8
1630270080000|2021-08-29 20:48:00|21053.37|20925.37|21050.21|20922.21|21053.37|20925.37|21050.21|20922.21|10
1630270090000|2021-08-29 20:48:10|21049.46|20921.46|21050.32|20922.32|21050.55|20922.55|21049.3|20921.3|9
1630270100000|2021-08-29 20:48:20|21050.61|20922.61|21050.51|20922.51|21050.61|20922.61|21049.06|20921.06|7
1630270110000|2021-08-29 20:48:30|21051.21|20923.21|21054.82|20926.82|21054.82|20926.82|21051.21|20923.21|10
1630270120000|2021-08-29 20:48:40|21055.38|20927.38|21053.95|20925.95|21055.96|20927.96|21053.95|20925.95|9
1630270130000|2021-08-29 20:48:50|21054.19|20926.19|21054.56|20926.56|21055.12|20927.12|21053.67|20925.67|9
1630270140000|2021-08-29 20:49:00|21054.66|20926.66|21055.49|20927.49|21055.49|20927.49|21054.23|20926.23|8
1630270150000|2021-08-29 20:49:10|21055.51|20927.51|21055.42|20927.42|21055.51|20927.51|21055.05|20927.05|6
1630270160000|2021-08-29 20:49:20|21055.44|20927.44|21057.18|20929.18|21057.18|20929.18|21055.44|20927.44|8
1630270170000|2021-08-29 20:49:30|21057.33|20929.33|21057.75|20929.75|21057.75|20929.75|21057.08|20929.08|8
1630270180000|2021-08-29 20:49:40|21057.61|20929.61|21058.52|20930.52|21058.68|20930.68|21057.53|20929.53|9
1630270190000|2021-08-29 20:49:50|21058.62|20930.62|21059.47|20931.47|21059.47|20931.47|21058.62|20930.62|9
1630270200000|2021-08-29 20:50:00|21059.53|20931.53|21061.29|20933.29|21061.29|20933.29|21059.53|20931.53|9
1630270210000|2021-08-29 20:50:10|21061.33|20933.33|21061.78|20933.78|21061.96|20933.96|21061.33|20933.33|8
1630270220000|2021-08-29 20:50:20|21062.14|20934.14|21063.21|20935.21|21063.21|20935.21|21062.14|20934.14|9
1630270230000|2021-08-29 20:50:30|21063.1|20935.1|21061.88|20933.88|21063.1|20935.1|21061.88|20933.88|8
1630270240000|2021-08-29 20:50:40|21061.98|20933.98|21058.45|20930.45|21061.98|20933.98|21058.45|20930.45|10
1630270250000|2021-08-29 20:50:50|21058.16|20930.16|21056.68|20928.68|21058.16|20930.16|21056.66|20928.66|9
1630270260000|2021-08-29 20:51:00|21056.82|20928.82|21054.44|20926.44|21056.82|20928.82|21054.44|20926.44|10
1630270270000|2021-08-29 20:51:10|21054.27|20926.27|21054.17|20926.17|21054.46|20926.46|21054.17|20926.17|8
1630270280000|2021-08-29 20:51:20|21054.2|20926.2|21055.28|20927.28|21055.28|20927.28|21053.98|20925.98|7
1630270290000|2021-08-29 20:51:30|21055.03|20927.03|21053.55|20925.55|21055.03|20927.03|21053.45|20925.45|7
1630270300000|2021-08-29 20:51:40|21053.57|20925.57|21051.25|20923.25|21053.57|20925.57|21050.75|20922.75|10
1630270310000|2021-08-29 20:51:50|21051.15|20923.15|21049.87|20921.87|21051.15|20923.15|21049.87|20921.87|5
1630270320000|2021-08-29 20:52:00|21049.92|20921.92|21050.39|20922.39|21050.39|20922.39|21048.71|20920.71|10
1630270330000|2021-08-29 20:52:10|21050.06|20922.06|21049.05|20921.05|21050.47|20922.47|21049.05|20921.05|9
1630270340000|2021-08-29 20:52:20|21049.04|20921.04|21048.85|20920.85|21049.04|20921.04|21048.62|20920.62|9
1630270350000|2021-08-29 20:52:30|21048.59|20920.59|21049.1|20921.1|21049.46|20921.46|21048.16|20920.16|8
1630270360000|2021-08-29 20:52:40|21049.18|20921.18|21048.3|20920.3|21049.18|20921.18|21048.3|20920.3|9
1630270370000|2021-08-29 20:52:50|21048.03|20920.03|21046.86|20918.86|21048.4|20920.4|21046.86|20918.86|7
1630270380000|2021-08-29 20:53:00|21047.01|20919.01|21046.73|20918.73|21047.71|20919.71|21046.73|20918.73|7
1630270390000|2021-08-29 20:53:10|21046.72|20918.72|21047.61|20919.61|21047.84|20919.84|21046.32|20918.32|9
1630270400000|2021-08-29 20:53:20|21047.68|20919.68|21046.88|20918.88|21048.03|20920.03|21046.88|20918.88|9
1630270410000|2021-08-29 20:53:30|21046.09|20918.09|21047.18|20919.18|21047.18|20919.18|21046.09|20918.09|9
1630270420000|2021-08-29 20:53:40|21047.25|20919.25|21048|20920|21048.16|20920.16|21047.25|20919.25|9
1630270430000|2021-08-29 20:53:50|21048.11|20920.11|21048.76|20920.76|21048.76|20920.76|21047.64|20919.64|9
1630270440000|2021-08-29 20:54:00|21048.46|20920.46|21049.78|20921.78|21049.78|20921.78|21048.46|20920.46|8
1630270450000|2021-08-29 20:54:10|21049.79|20921.79|21051.81|20923.81|21053.16|20925.16|21049.79|20921.79|10
1630270460000|2021-08-29 20:54:20|21051.14|20923.14|21051.17|20923.17|21051.22|20923.22|21050.38|20922.38|9
1630270470000|2021-08-29 20:54:30|21051.19|20923.19|21054.32|20926.32|21054.41|20926.41|21051.14|20923.14|10
1630270480000|2021-08-29 20:54:40|21053.06|20925.06|21051.54|20923.54|21053.06|20925.06|21051.45|20923.45|10
1630270490000|2021-08-29 20:54:50|21051.69|20923.69|21051.06|20923.06|21051.69|20923.69|21051.06|20923.06|7
1630270500000|2021-08-29 20:55:00|21051.2|20923.2|21051.32|20923.32|21051.47|20923.47|21050.87|20922.87|9
1630270510000|2021-08-29 20:55:10|21052.65|20924.65|21052.59|20924.59|21054.35|20926.35|21052.31|20924.31|9
1630270520000|2021-08-29 20:55:20|21052.5|20924.5|21056.68|20928.68|21057|20929|21052.5|20924.5|10
1630270530000|2021-08-29 20:55:30|21056.66|20928.66|21055.36|20927.36|21056.66|20928.66|21054.21|20926.21|10
1630270540000|2021-08-29 20:55:40|21055.52|20927.52|21058.41|20930.41|21058.41|20930.41|21055.05|20927.05|10
1630270550000|2021-08-29 20:55:50|21058.36|20930.36|21055.31|20927.31|21058.36|20930.36|21055.31|20927.31|10
1630270560000|2021-08-29 20:56:00|21055.46|20927.46|21056.96|20928.96|21057.1|20929.1|21055.46|20927.46|10
1630270570000|2021-08-29 20:56:10|21057.02|20929.02|21058.57|20930.57|21059.19|20931.19|21057.02|20929.02|10
1630270580000|2021-08-29 20:56:20|21057.83|20929.83|21057.85|20929.85|21057.9|20929.9|21056.76|20928.76|10
1630270590000|2021-08-29 20:56:30|21058|20930|21059.75|20931.75|21059.75|20931.75|21058|20930|10
1630270600000|2021-08-29 20:56:40|21059.88|20931.88|21058.07|20930.07|21060.32|20932.32|21058.02|20930.02|10
1630270610000|2021-08-29 20:56:50|21057.76|20929.76|21054.47|20926.47|21057.76|20929.76|21052.73|20924.73|10
1630270620000|2021-08-29 20:57:00|21056.34|20928.34|21064.65|20936.65|21066|20938|21056.34|20928.34|10
1630270630000|2021-08-29 20:57:10|21064.33|20936.33|21066.41|20938.41|21066.75|20938.75|21064.33|20936.33|10
1630270640000|2021-08-29 20:57:20|21066.62|20938.62|21069.93|20941.93|21070.12|20942.12|21066.54|20938.54|9
1630270650000|2021-08-29 20:57:30|21069.54|20941.54|21070.22|20942.22|21070.46|20942.46|21068.82|20940.82|10
1630270660000|2021-08-29 20:57:40|21070.55|20942.55|21071.23|20943.23|21071.57|20943.57|21070.55|20942.55|8
1630270670000|2021-08-29 20:57:50|21072.36|20944.36|21071.93|20943.93|21072.36|20944.36|21071.81|20943.81|9
1630270680000|2021-08-29 20:58:00|21071.92|20943.92|21071.88|20943.88|21071.96|20943.96|21071.62|20943.62|8
1630270690000|2021-08-29 20:58:10|21071.78|20943.78|21070.53|20942.53|21071.78|20943.78|21070.34|20942.34|8
1630270700000|2021-08-29 20:58:20|21069.98|20941.98|21069.52|20941.52|21069.98|20941.98|21069.29|20941.29|8
1630270710000|2021-08-29 20:58:30|21069.55|20941.55|21069.76|20941.76|21069.76|20941.76|21068.31|20940.31|9
1630270720000|2021-08-29 20:58:40|21069.54|20941.54|21070.27|20942.27|21071.5|20943.5|21069.54|20941.54|10
1630270730000|2021-08-29 20:58:50|21070.23|20942.23|21070.98|20942.98|21070.98|20942.98|21070.23|20942.23|10
1630270740000|2021-08-29 20:59:00|21070.97|20942.97|21071.21|20943.21|21071.32|20943.32|21070.82|20942.82|10
1630270750000|2021-08-29 20:59:10|21071.3|20943.3|21071.06|20943.06|21071.45|20943.45|21070.99|20942.99|10
1630270760000|2021-08-29 20:59:20|21071.02|20943.02|21070.75|20942.75|21071.18|20943.18|21070.71|20942.71|8
1630270770000|2021-08-29 20:59:30|21070.79|20942.79|21071.49|20943.49|21071.92|20943.92|21070.61|20942.61|10
1630270780000|2021-08-29 20:59:40|21071.28|20943.28|21071.44|20943.44|21071.45|20943.45|21071.28|20943.28|6
1630270790000|2021-08-29 20:59:50|21071.45|20943.45|21069.89|20941.89|21071.45|20943.45|21069.59|20941.59|7
1630270800000|2021-08-29 21:00:00|21069.88|20941.88|21071.74|20943.74|21072.17|20944.17|21069.88|20941.88|10
1630270810000|2021-08-29 21:00:10|21071.91|20943.91|21073.27|20945.27|21073.27|20945.27|21071.83|20943.83|10
1630270820000|2021-08-29 21:00:20|21071.43|20943.43|21074.98|20946.98|21074.98|20946.98|21071.43|20943.43|6
1630270830000|2021-08-29 21:00:30|21075.71|20947.71|21078.24|20950.24|21078.28|20950.28|21075.71|20947.71|9
1630270840000|2021-08-29 21:00:40|21078.48|20950.48|21079.16|20951.16|21079.66|20951.66|21078.24|20950.24|7
1630270850000|2021-08-29 21:00:50|21080.62|20952.62|21081.89|20953.89|21081.94|20953.94|21080.62|20952.62|9
1630270860000|2021-08-29 21:01:00|21082.12|20954.12|21081.08|20953.08|21082.12|20954.12|21080.52|20952.52|9
1630270870000|2021-08-29 21:01:10|21081|20953|21083.15|20955.15|21083.15|20955.15|21080.93|20952.93|9
1630270880000|2021-08-29 21:01:20|21083.27|20955.27|21084.68|20956.68|21085.09|20957.09|21083.01|20955.01|10
1630270890000|2021-08-29 21:01:30|21084.92|20956.92|21081.82|20953.82|21084.92|20956.92|21081.82|20953.82|10
1630270900000|2021-08-29 21:01:40|21082.31|20954.31|21081.33|20953.33|21082.47|20954.47|21081.33|20953.33|10
1630270910000|2021-08-29 21:01:50|21081.43|20953.43|21081.2|20953.2|21081.92|20953.92|21080.85|20952.85|9
1630270920000|2021-08-29 21:02:00|21081.39|20953.39|21083.28|20955.28|21083.37|20955.37|21081.39|20953.39|9
1630270930000|2021-08-29 21:02:10|21083.41|20955.41|21086|20958|21086|20958|21083.41|20955.41|10
1630270940000|2021-08-29 21:02:20|21084.62|20956.62|21086.47|20958.47|21086.47|20958.47|21084.46|20956.46|10
1630270950000|2021-08-29 21:02:30|21086.48|20958.48|21086.61|20958.61|21086.63|20958.63|21086.33|20958.33|10
1630270960000|2021-08-29 21:02:40|21086.62|20958.62|21086.94|20958.94|21086.97|20958.97|21086.62|20958.62|7
1630270970000|2021-08-29 21:02:50|21086.8|20958.8|21089.9|20961.9|21089.9|20961.9|21086.8|20958.8|9
1630270980000|2021-08-29 21:03:00|21089.8|20961.8|21088.92|20960.92|21089.81|20961.81|21088.44|20960.44|9
1630270990000|2021-08-29 21:03:10|21088.98|20960.98|21085.99|20957.99|21088.98|20960.98|21085.99|20957.99|10
1630271000000|2021-08-29 21:03:20|21086.21|20958.21|21086.25|20958.25|21086.33|20958.33|21085.68|20957.68|9
1630271010000|2021-08-29 21:03:30|21086.15|20958.15|21087.89|20959.89|21087.89|20959.89|21086.15|20958.15|9
1630271020000|2021-08-29 21:03:40|21087.81|20959.81|21085.8|20957.8|21088.24|20960.24|21085.78|20957.78|9
1630271030000|2021-08-29 21:03:50|21085.75|20957.75|21085.31|20957.31|21085.85|20957.85|21085.31|20957.31|8
1630271040000|2021-08-29 21:04:00|21085.01|20957.01|21084.69|20956.69|21085.04|20957.04|21084.69|20956.69|9
1630271050000|2021-08-29 21:04:10|21085.45|20957.45|21085.77|20957.77|21085.77|20957.77|21084.03|20956.03|9
1630271060000|2021-08-29 21:04:20|21086.28|20958.28|21086.44|20958.44|21086.5|20958.5|21086.28|20958.28|8
1630271070000|2021-08-29 21:04:30|21086.64|20958.64|21086.65|20958.65|21086.76|20958.76|21086.47|20958.47|8
1630271080000|2021-08-29 21:04:40|21085.32|20957.32|21086.58|20958.58|21086.98|20958.98|21085.32|20957.32|8
1630271090000|2021-08-29 21:04:50|21086.54|20958.54|21086.87|20958.87|21087.5|20959.5|21086.54|20958.54|8
1630271100000|2021-08-29 21:05:00|21086.69|20958.69|21086.82|20958.82|21086.86|20958.86|21086.69|20958.69|7
1630271110000|2021-08-29 21:05:10|21087.01|20959.01|21086.34|20958.34|21087.09|20959.09|21086.19|20958.19|8
1630271120000|2021-08-29 21:05:20|21085.02|20957.02|21085.59|20957.59|21085.63|20957.63|21084.95|20956.95|10
1630271130000|2021-08-29 21:05:30|21085.47|20957.47|21087.32|20959.32|21087.32|20959.32|21085.36|20957.36|6
1630271140000|2021-08-29 21:05:40|21087.06|20959.06|21085.24|20957.24|21087.06|20959.06|21085.24|20957.24|9
1630271150000|2021-08-29 21:05:50|21085.16|20957.16|21085|20957|21086.24|20958.24|21085|20957|10
1630271160000|2021-08-29 21:06:00|21084.7|20956.7|21084.63|20956.63|21084.88|20956.88|21084.46|20956.46|10
1630271170000|2021-08-29 21:06:10|21084.6|20956.6|21084.17|20956.17|21084.6|20956.6|21083.63|20955.63|10
1630271180000|2021-08-29 21:06:20|21084.25|20956.25|21084.62|20956.62|21084.62|20956.62|21084.1|20956.1|10
1630271190000|2021-08-29 21:06:30|21084.31|20956.31|21083.42|20955.42|21084.31|20956.31|21083.42|20955.42|9
1630271200000|2021-08-29 21:06:40|21083.55|20955.55|21083.1|20955.1|21083.56|20955.56|21082.06|20954.06|10
1630271210000|2021-08-29 21:06:50|21083.17|20955.17|21081.92|20953.92|21083.19|20955.19|21081.92|20953.92|9
1630271220000|2021-08-29 21:07:00|21081.82|20953.82|21081.44|20953.44|21081.82|20953.82|21081.28|20953.28|6
1630271230000|2021-08-29 21:07:10|21081.4|20953.4|21082.16|20954.16|21082.49|20954.49|21081.4|20953.4|8
1630271240000|2021-08-29 21:07:20|21082.22|20954.22|21081.35|20953.35|21082.22|20954.22|21079.76|20951.76|9
1630271250000|2021-08-29 21:07:30|21081.21|20953.21|21080.26|20952.26|21081.55|20953.55|21080.26|20952.26|8
1630271260000|2021-08-29 21:07:40|21080.16|20952.16|21080.35|20952.35|21080.35|20952.35|21080.03|20952.03|9
1630271270000|2021-08-29 21:07:50|21080.32|20952.32|21079.42|20951.42|21080.76|20952.76|21079.36|20951.36|7
1630271280000|2021-08-29 21:08:00|21079.58|20951.58|21080.76|20952.76|21081.02|20953.02|21079.58|20951.58|10
1630271290000|2021-08-29 21:08:10|21081.02|20953.02|21080.34|20952.34|21081.63|20953.63|21080.34|20952.34|6
1630271300000|2021-08-29 21:08:20|21080.28|20952.28|21082.1|20954.1|21082.1|20954.1|21079.84|20951.84|8
1630271310000|2021-08-29 21:08:30|21083.62|20955.62|21084.7|20956.7|21084.78|20956.78|21083.53|20955.53|8
1630271320000|2021-08-29 21:08:40|21084.84|20956.84|21087.21|20959.21|21087.21|20959.21|21084.84|20956.84|8
1630271330000|2021-08-29 21:08:50|21086.34|20958.34|21088.43|20960.43|21088.43|20960.43|21086.34|20958.34|8
1630271340000|2021-08-29 21:09:00|21088.57|20960.57|21088.66|20960.66|21089.19|20961.19|21088.26|20960.26|9
1630271350000|2021-08-29 21:09:10|21088.85|20960.85|21087.93|20959.93|21088.85|20960.85|21087.93|20959.93|9
1630271360000|2021-08-29 21:09:20|21087.31|20959.31|21087.83|20959.83|21088.2|20960.2|21087.31|20959.31|10
1630271370000|2021-08-29 21:09:30|21087.84|20959.84|21087.44|20959.44|21087.84|20959.84|21087.44|20959.44|8
1630271380000|2021-08-29 21:09:40|21087.31|20959.31|21087.1|20959.1|21087.56|20959.56|21087.1|20959.1|7
1630271390000|2021-08-29 21:09:50|21087.21|20959.21|21086.03|20958.03|21087.22|20959.22|21086.03|20958.03|9
1630271400000|2021-08-29 21:10:00|21087.44|20959.44|21085.93|20957.93|21087.64|20959.64|21085.79|20957.79|10
1630271410000|2021-08-29 21:10:10|21085.74|20957.74|21086.11|20958.11|21086.11|20958.11|21085.61|20957.61|8
1630271420000|2021-08-29 21:10:20|21085.95|20957.95|21087.54|20959.54|21087.54|20959.54|21085.49|20957.49|10
1630271430000|2021-08-29 21:10:30|21087.6|20959.6|21084.61|20956.61|21087.62|20959.62|21084.61|20956.61|9
1630271440000|2021-08-29 21:10:40|21084.59|20956.59|21084.58|20956.58|21084.59|20956.59|21084.19|20956.19|9
1630271450000|2021-08-29 21:10:50|21084.47|20956.47|21085.46|20957.46|21086.39|20958.39|21084.47|20956.47|10
1630271460000|2021-08-29 21:11:00|21085.28|20957.28|21086.61|20958.61|21086.61|20958.61|21085.28|20957.28|10
1630271470000|2021-08-29 21:11:10|21086.85|20958.85|21090.38|20962.38|21090.38|20962.38|21086.85|20958.85|9
1630271480000|2021-08-29 21:11:20|21090.51|20962.51|21090.26|20962.26|21090.51|20962.51|21088.37|20960.37|9
1630271490000|2021-08-29 21:11:30|21089.75|20961.75|21092.29|20964.29|21092.29|20964.29|21089.75|20961.75|10
1630271500000|2021-08-29 21:11:40|21092.33|20964.33|21094.06|20966.06|21094.06|20966.06|21092.33|20964.33|9
1630271510000|2021-08-29 21:11:50|21094.34|20966.34|21095.5|20967.5|21095.58|20967.58|21094.13|20966.13|10
1630271520000|2021-08-29 21:12:00|21095.45|20967.45|21093.36|20965.36|21095.55|20967.55|21093.36|20965.36|8
1630271530000|2021-08-29 21:12:10|21093.15|20965.15|21088.17|20960.17|21093.59|20965.59|21088.17|20960.17|10
1630271540000|2021-08-29 21:12:20|21087.97|20959.97|21088.54|20960.54|21089.55|20961.55|21087.94|20959.94|10
1630271550000|2021-08-29 21:12:30|21088.37|20960.37|21088.78|20960.78|21088.78|20960.78|21086.98|20958.98|9
1630271560000|2021-08-29 21:12:40|21089.64|20961.64|21094.65|20966.65|21094.65|20966.65|21089.64|20961.64|10
1630271570000|2021-08-29 21:12:50|21094.04|20966.04|21089.83|20961.83|21094.04|20966.04|21089.83|20961.83|10
1630271580000|2021-08-29 21:13:00|21089.69|20961.69|21088.03|20960.03|21089.7|20961.7|21087.53|20959.53|9
1630271590000|2021-08-29 21:13:10|21088.08|20960.08|21087.54|20959.54|21088.88|20960.88|21087.48|20959.48|9
1630271600000|2021-08-29 21:13:20|21087.72|20959.72|21086.15|20958.15|21087.89|20959.89|21086.15|20958.15|10
1630271610000|2021-08-29 21:13:30|21086.11|20958.11|21085.02|20957.02|21086.83|20958.83|21085.02|20957.02|10
1630271620000|2021-08-29 21:13:40|21084.66|20956.66|21079.94|20951.94|21084.66|20956.66|21079.94|20951.94|10
1630271630000|2021-08-29 21:13:50|21079.98|20951.98|21078.68|20950.68|21079.98|20951.98|21077.31|20949.31|8
1630271640000|2021-08-29 21:14:00|21078.66|20950.66|21077.6|20949.6|21078.66|20950.66|21076.04|20948.04|9
1630271650000|2021-08-29 21:14:10|21076.52|20948.52|21074.78|20946.78|21076.79|20948.79|21074.78|20946.78|10
1630271660000|2021-08-29 21:14:20|21074.73|20946.73|21071.56|20943.56|21074.73|20946.73|21071.56|20943.56|10
1630271670000|2021-08-29 21:14:30|21071.61|20943.61|21070.29|20942.29|21071.66|20943.66|21070.29|20942.29|10
1630271680000|2021-08-29 21:14:40|21070.09|20942.09|21067.46|20939.46|21070.09|20942.09|21067.46|20939.46|10
1630271690000|2021-08-29 21:14:50|21068.2|20940.2|21069.17|20941.17|21072.15|20944.15|21068.2|20940.2|9
1630271700000|2021-08-29 21:15:00|21069.07|20941.07|21069.59|20941.59|21069.59|20941.59|21067.57|20939.57|10
1630271710000|2021-08-29 21:15:10|21069.85|20941.85|21070.86|20942.86|21071.29|20943.29|21069.82|20941.82|10
1630271720000|2021-08-29 21:15:20|21070.79|20942.79|21071.81|20943.81|21072.55|20944.55|21070.73|20942.73|10
1630271730000|2021-08-29 21:15:30|21071.55|20943.55|21071.81|20943.81|21071.91|20943.91|21071.55|20943.55|9
1630271740000|2021-08-29 21:15:40|21071.8|20943.8|21071.97|20943.97|21073.09|20945.09|21071.8|20943.8|10
1630271750000|2021-08-29 21:15:50|21072.23|20944.23|21070.2|20942.2|21072.23|20944.23|21070.2|20942.2|10
1630271760000|2021-08-29 21:16:00|21070.06|20942.06|21069.14|20941.14|21070.06|20942.06|21069.14|20941.14|9
1630271770000|2021-08-29 21:16:10|21069.21|20941.21|21068.73|20940.73|21069.36|20941.36|21068.73|20940.73|8
1630271780000|2021-08-29 21:16:20|21068.65|20940.65|21069.61|20941.61|21069.61|20941.61|21067.69|20939.69|9
1630271790000|2021-08-29 21:16:30|21069.65|20941.65|21069.25|20941.25|21069.68|20941.68|21069.25|20941.25|5
1630271800000|2021-08-29 21:16:40|21067.98|20939.98|21067.78|20939.78|21068.11|20940.11|21067.78|20939.78|8
1630271810000|2021-08-29 21:16:50|21068.12|20940.12|21067.23|20939.23|21068.12|20940.12|21067.23|20939.23|10
1630271820000|2021-08-29 21:17:00|21067.22|20939.22|21068.41|20940.41|21068.56|20940.56|21067.22|20939.22|8
1630271830000|2021-08-29 21:17:10|21068.48|20940.48|21068.56|20940.56|21068.56|20940.56|21068.06|20940.06|10
1630271840000|2021-08-29 21:17:20|21068.64|20940.64|21068.71|20940.71|21068.71|20940.71|21068.47|20940.47|9
1630271850000|2021-08-29 21:17:30|21067.46|20939.46|21066.98|20938.98|21067.47|20939.47|21066.86|20938.86|9
1630271860000|2021-08-29 21:17:40|21066.93|20938.93|21067.9|20939.9|21067.9|20939.9|21066.93|20938.93|9
1630271870000|2021-08-29 21:17:50|21068.12|20940.12|21068.42|20940.42|21068.42|20940.42|21068.1|20940.1|8
1630271880000|2021-08-29 21:18:00|21068.12|20940.12|21066.52|20938.52|21068.12|20940.12|21065.34|20937.34|10
1630271890000|2021-08-29 21:18:10|21066.6|20938.6|21065.94|20937.94|21066.63|20938.63|21065.75|20937.75|10
1630271900000|2021-08-29 21:18:20|21065.95|20937.95|21064.56|20936.56|21065.95|20937.95|21064.52|20936.52|10
1630271910000|2021-08-29 21:18:30|21064.64|20936.64|21064.97|20936.97|21065.1|20937.1|21064.64|20936.64|8
1630271920000|2021-08-29 21:18:40|21064.81|20936.81|21064.31|20936.31|21065.17|20937.17|21064.19|20936.19|10
1630271930000|2021-08-29 21:18:50|21064.43|20936.43|21063.74|20935.74|21065.78|20937.78|21063.74|20935.74|9
1630271940000|2021-08-29 21:19:00|21064.77|20936.77|21060.44|20932.44|21064.77|20936.77|21060.44|20932.44|10
1630271950000|2021-08-29 21:19:10|21060.3|20932.3|21058.76|20930.76|21060.3|20932.3|21058.76|20930.76|10
1630271960000|2021-08-29 21:19:20|21059.05|20931.05|21055.27|20927.27|21059.29|20931.29|21055.27|20927.27|10
1630271970000|2021-08-29 21:19:30|21055.2|20927.2|21048.75|20920.75|21055.2|20927.2|21048.75|20920.75|10
1630271980000|2021-08-29 21:19:40|21046.88|20918.88|21040.47|20912.47|21046.88|20918.88|21040.47|20912.47|10
1630271990000|2021-08-29 21:19:50|21040.43|20912.43|21037.58|20909.58|21040.61|20912.61|21037.58|20909.58|10
1630272000000|2021-08-29 21:20:00|21037.86|20909.86|21034.22|20906.22|21037.86|20909.86|21033.93|20905.93|10
1630272010000|2021-08-29 21:20:10|21032.12|20904.12|21033.39|20905.39|21033.39|20905.39|21031.42|20903.42|9
1630272020000|2021-08-29 21:20:20|21033.21|20905.21|21031.1|20903.1|21033.21|20905.21|21031.1|20903.1|9
1630272030000|2021-08-29 21:20:30|21029.95|20901.95|21032.96|20904.96|21033.72|20905.72|21029.95|20901.95|9
1630272040000|2021-08-29 21:20:40|21032.35|20904.35|21034.41|20906.41|21034.41|20906.41|21032.35|20904.35|10
1630272050000|2021-08-29 21:20:50|21034.5|20906.5|21032.47|20904.47|21034.5|20906.5|21032.45|20904.45|9
1630272060000|2021-08-29 21:21:00|21032.43|20904.43|21032.3|20904.3|21033.68|20905.68|21032.13|20904.13|10
1630272070000|2021-08-29 21:21:10|21032.27|20904.27|21032.84|20904.84|21034.37|20906.37|21032.27|20904.27|10
1630272080000|2021-08-29 21:21:20|21032.82|20904.82|21032.86|20904.86|21032.88|20904.88|21032.55|20904.55|9
1630272090000|2021-08-29 21:21:30|21033.51|20905.51|21036.03|20908.03|21036.03|20908.03|21033.51|20905.51|10
1630272100000|2021-08-29 21:21:40|21035.89|20907.89|21040.39|20912.39|21040.39|20912.39|21035.61|20907.61|10
1630272110000|2021-08-29 21:21:50|21040.38|20912.38|21039.57|20911.57|21040.38|20912.38|21039.04|20911.04|10
1630272120000|2021-08-29 21:22:00|21038.99|20910.99|21039.3|20911.3|21039.3|20911.3|21038.87|20910.87|9
1630272130000|2021-08-29 21:22:10|21039.28|20911.28|21039.42|20911.42|21039.89|20911.89|21039.18|20911.18|10
1630272140000|2021-08-29 21:22:20|21039.96|20911.96|21037.49|20909.49|21040.1|20912.1|21037.41|20909.41|10
1630272150000|2021-08-29 21:22:30|21037.59|20909.59|21037.47|20909.47|21037.8|20909.8|21037.4|20909.4|10
1630272160000|2021-08-29 21:22:40|21037.46|20909.46|21038.18|20910.18|21038.18|20910.18|21037.25|20909.25|9
1630272170000|2021-08-29 21:22:50|21037.94|20909.94|21033.23|20905.23|21037.94|20909.94|21033.23|20905.23|10
1630272180000|2021-08-29 21:23:00|21034.06|20906.06|21034.26|20906.26|21034.47|20906.47|21033.94|20905.94|10
1630272190000|2021-08-29 21:23:10|21034.33|20906.33|21033.72|20905.72|21034.33|20906.33|21033.58|20905.58|10
1630272200000|2021-08-29 21:23:20|21033.71|20905.71|21032.16|20904.16|21033.71|20905.71|21031.81|20903.81|9
1630272210000|2021-08-29 21:23:30|21032.22|20904.22|21032.53|20904.53|21032.55|20904.55|21032.16|20904.16|9
1630272220000|2021-08-29 21:23:40|21032.38|20904.38|21032.92|20904.92|21033.09|20905.09|21031.73|20903.73|10
1630272230000|2021-08-29 21:23:50|21032.51|20904.51|21032.87|20904.87|21032.87|20904.87|21032.26|20904.26|10
1630272240000|2021-08-29 21:24:00|21032.99|20904.99|21033.49|20905.49|21034.35|20906.35|21032.6|20904.6|8
1630272250000|2021-08-29 21:24:10|21033.35|20905.35|21033.01|20905.01|21033.35|20905.35|21033.01|20905.01|9
1630272260000|2021-08-29 21:24:20|21032.93|20904.93|21033.51|20905.51|21033.57|20905.57|21032.87|20904.87|9
1630272270000|2021-08-29 21:24:30|21033.38|20905.38|21034.51|20906.51|21034.7|20906.7|21032.9|20904.9|10
1630272280000|2021-08-29 21:24:40|21033.8|20905.8|21033.38|20905.38|21033.8|20905.8|21033.3|20905.3|10
1630272290000|2021-08-29 21:24:50|21033.64|20905.64|21028.97|20900.97|21033.64|20905.64|21028.97|20900.97|10
1630272300000|2021-08-29 21:25:00|21027.75|20899.75|21033.07|20905.07|21033.67|20905.67|21027.75|20899.75|10
1630272310000|2021-08-29 21:25:10|21033.14|20905.14|21036.37|20908.37|21036.37|20908.37|21033.14|20905.14|10
1630272320000|2021-08-29 21:25:20|21036.8|20908.8|21039.38|20911.38|21039.54|20911.54|21036.8|20908.8|10
1630272330000|2021-08-29 21:25:30|21039.42|20911.42|21040.56|20912.56|21040.56|20912.56|21038.29|20910.29|10
1630272340000|2021-08-29 21:25:40|21040.65|20912.65|21043.29|20915.29|21043.5|20915.5|21040.65|20912.65|10
1630272350000|2021-08-29 21:25:50|21043.34|20915.34|21043.38|20915.38|21044.04|20916.04|21043.34|20915.34|10
1630272360000|2021-08-29 21:26:00|21043.36|20915.36|21043.53|20915.53|21045.06|20917.06|21043.33|20915.33|10
1630272370000|2021-08-29 21:26:10|21043.55|20915.55|21044.67|20916.67|21044.67|20916.67|21043.11|20915.11|10
1630272380000|2021-08-29 21:26:20|21044.76|20916.76|21044.07|20916.07|21045.07|20917.07|21043.55|20915.55|10
1630272390000|2021-08-29 21:26:30|21045.6|20917.6|21046.06|20918.06|21046.06|20918.06|21045.24|20917.24|10
1630272400000|2021-08-29 21:26:40|21046|20918|21047.05|20919.05|21047.05|20919.05|21045.83|20917.83|10
1630272410000|2021-08-29 21:26:50|21047.71|20919.71|21053.92|20925.92|21054.13|20926.13|21047.71|20919.71|10
1630272420000|2021-08-29 21:27:00|21053.97|20925.97|21055.05|20927.05|21055.05|20927.05|21053.97|20925.97|10
1630272430000|2021-08-29 21:27:10|21055.82|20927.82|21054.53|20926.53|21055.9|20927.9|21054.53|20926.53|10
1630272440000|2021-08-29 21:27:20|21054.69|20926.69|21055.8|20927.8|21055.8|20927.8|21054.69|20926.69|10
1630272450000|2021-08-29 21:27:30|21055.87|20927.87|21054.67|20926.67|21055.94|20927.94|21054.52|20926.52|10
1630272460000|2021-08-29 21:27:40|21054.71|20926.71|21053.17|20925.17|21054.71|20926.71|21052.94|20924.94|10
1630272470000|2021-08-29 21:27:50|21053.28|20925.28|21052.72|20924.72|21053.57|20925.57|21052.67|20924.67|10
1630272480000|2021-08-29 21:28:00|21052.66|20924.66|21052.63|20924.63|21053.02|20925.02|21052.56|20924.56|10
1630272490000|2021-08-29 21:28:10|21052.56|20924.56|21054.21|20926.21|21054.21|20926.21|21051.74|20923.74|10
1630272500000|2021-08-29 21:28:20|21053.92|20925.92|21054.08|20926.08|21054.37|20926.37|21053.46|20925.46|10
1630272510000|2021-08-29 21:28:30|21054.35|20926.35|21055.2|20927.2|21055.2|20927.2|21054.06|20926.06|10
1630272520000|2021-08-29 21:28:40|21055.28|20927.28|21053.04|20925.04|21055.28|20927.28|21052.75|20924.75|9
1630272530000|2021-08-29 21:28:50|21053|20925|21053.36|20925.36|21053.64|20925.64|21053|20925|10
1630272540000|2021-08-29 21:29:00|21053.33|20925.33|21053.01|20925.01|21053.33|20925.33|21051.43|20923.43|10
1630272550000|2021-08-29 21:29:10|21052.91|20924.91|21051.94|20923.94|21052.91|20924.91|21051.1|20923.1|10
1630272560000|2021-08-29 21:29:20|21051.93|20923.93|21049|20921|21051.93|20923.93|21048.94|20920.94|10
1630272570000|2021-08-29 21:29:30|21048.93|20920.93|21050.37|20922.37|21050.86|20922.86|21048.93|20920.93|10
1630272580000|2021-08-29 21:29:40|21050.31|20922.31|21051.84|20923.84|21051.95|20923.95|21050.15|20922.15|10
1630272590000|2021-08-29 21:29:50|21051.76|20923.76|21052.05|20924.05|21052.05|20924.05|21051.33|20923.33|10
1630272600000|2021-08-29 21:30:00|21051.66|20923.66|21049.46|20921.46|21051.66|20923.66|21049.35|20921.35|10
1630272610000|2021-08-29 21:30:10|21048.61|20920.61|21048.7|20920.7|21048.7|20920.7|21047.45|20919.45|10
1630272620000|2021-08-29 21:30:20|21048.44|20920.44|21047.46|20919.46|21048.44|20920.44|21047.46|20919.46|10
1630272630000|2021-08-29 21:30:30|21047.61|20919.61|21047.33|20919.33|21047.89|20919.89|21047.33|20919.33|9
1630272640000|2021-08-29 21:30:40|21047.41|20919.41|21046.33|20918.33|21047.41|20919.41|21046.33|20918.33|8
1630272650000|2021-08-29 21:30:50|21046.52|20918.52|21049.57|20921.57|21050.59|20922.59|21046.52|20918.52|10
1630272660000|2021-08-29 21:31:00|21049.23|20921.23|21050.09|20922.09|21050.21|20922.21|21049.06|20921.06|10
1630272670000|2021-08-29 21:31:10|21050.27|20922.27|21052.02|20924.02|21052.02|20924.02|21050.24|20922.24|10
1630272680000|2021-08-29 21:31:20|21052.22|20924.22|21053.6|20925.6|21053.6|20925.6|21052.1|20924.1|10
1630272690000|2021-08-29 21:31:30|21053.55|20925.55|21052.32|20924.32|21053.56|20925.56|21052.07|20924.07|10
1630272700000|2021-08-29 21:31:40|21052.31|20924.31|21052.39|20924.39|21052.78|20924.78|21051.52|20923.52|10
1630272710000|2021-08-29 21:31:50|21052.43|20924.43|21052.33|20924.33|21052.7|20924.7|21052.16|20924.16|10
1630272720000|2021-08-29 21:32:00|21052.83|20924.83|21053.65|20925.65|21053.65|20925.65|21052.81|20924.81|8
1630272730000|2021-08-29 21:32:10|21051.78|20923.78|21049.89|20921.89|21051.78|20923.78|21049.81|20921.81|10
1630272740000|2021-08-29 21:32:20|21049.88|20921.88|21050.35|20922.35|21050.36|20922.36|21049.85|20921.85|8
1630272750000|2021-08-29 21:32:30|21050.8|20922.8|21050.84|20922.84|21051.51|20923.51|21050.8|20922.8|9
1630272760000|2021-08-29 21:32:40|21050.86|20922.86|21050.89|20922.89|21050.89|20922.89|21050.69|20922.69|10
1630272770000|2021-08-29 21:32:50|21050.63|20922.63|21051.95|20923.95|21051.95|20923.95|21050.28|20922.28|10
1630272780000|2021-08-29 21:33:00|21052.29|20924.29|21053.67|20925.67|21053.67|20925.67|21052.29|20924.29|10
1630272790000|2021-08-29 21:33:10|21053.61|20925.61|21053.74|20925.74|21053.91|20925.91|21053.48|20925.48|8
1630272800000|2021-08-29 21:33:20|21053.35|20925.35|21052.67|20924.67|21053.35|20925.35|21052.67|20924.67|10
1630272810000|2021-08-29 21:33:30|21052.43|20924.43|21052.35|20924.35|21052.64|20924.64|21052.31|20924.31|10
1630272820000|2021-08-29 21:33:40|21052.43|20924.43|21052.32|20924.32|21052.87|20924.87|21052.32|20924.32|9
1630272830000|2021-08-29 21:33:50|21050.92|20922.92|21049.87|20921.87|21050.92|20922.92|21049.67|20921.67|10
1630272840000|2021-08-29 21:34:00|21049.94|20921.94|21048.1|20920.1|21050|20922|21048.1|20920.1|10
1630272850000|2021-08-29 21:34:10|21047.86|20919.86|21047.52|20919.52|21047.86|20919.86|21047.09|20919.09|9
1630272860000|2021-08-29 21:34:20|21046.74|20918.74|21045.49|20917.49|21046.74|20918.74|21045.31|20917.31|10
1630272870000|2021-08-29 21:34:30|21045.11|20917.11|21042.62|20914.62|21045.11|20917.11|21042.62|20914.62|10
1630272880000|2021-08-29 21:34:40|21042.44|20914.44|21038.41|20910.41|21042.44|20914.44|21038.41|20910.41|9
1630272890000|2021-08-29 21:34:50|21038.4|20910.4|21038.82|20910.82|21040.26|20912.26|21038.28|20910.28|8
1630272900000|2021-08-29 21:35:00|21038.78|20910.78|21040.89|20912.89|21041.03|20913.03|21038.78|20910.78|10
1630272910000|2021-08-29 21:35:10|21040.88|20912.88|21041.11|20913.11|21041.11|20913.11|21040.59|20912.59|10
1630272920000|2021-08-29 21:35:20|21041.24|20913.24|21041.65|20913.65|21041.71|20913.71|21041.2|20913.2|9
1630272930000|2021-08-29 21:35:30|21041.56|20913.56|21041.32|20913.32|21041.97|20913.97|21041.21|20913.21|10
1630272940000|2021-08-29 21:35:40|21041.35|20913.35|21040.07|20912.07|21041.35|20913.35|21040.03|20912.03|10
1630272950000|2021-08-29 21:35:50|21039.76|20911.76|21041.18|20913.18|21041.18|20913.18|21039.76|20911.76|9
1630272960000|2021-08-29 21:36:00|21039.96|20911.96|21040.98|20912.98|21040.98|20912.98|21039.83|20911.83|10
1630272970000|2021-08-29 21:36:10|21040.23|20912.23|21040.84|20912.84|21040.84|20912.84|21040.02|20912.02|10
1630272980000|2021-08-29 21:36:20|21040.61|20912.61|21042.62|20914.62|21042.62|20914.62|21040.61|20912.61|10
1630272990000|2021-08-29 21:36:30|21042.79|20914.79|21040.75|20912.75|21042.87|20914.87|21040.69|20912.69|8
1630273000000|2021-08-29 21:36:40|21042|20914|21043.32|20915.32|21043.32|20915.32|21042|20914|10
1630273010000|2021-08-29 21:36:50|21043.25|20915.25|21044.13|20916.13|21044.13|20916.13|21043.25|20915.25|10
1630273020000|2021-08-29 21:37:00|21044.12|20916.12|21044.15|20916.15|21044.16|20916.16|21042.92|20914.92|8
1630273030000|2021-08-29 21:37:10|21044.29|20916.29|21044.76|20916.76|21044.76|20916.76|21044.29|20916.29|7
1630273040000|2021-08-29 21:37:20|21044.69|20916.69|21044.89|20916.89|21046.53|20918.53|21044.69|20916.69|8
1630273050000|2021-08-29 21:37:30|21044.91|20916.91|21046.5|20918.5|21046.59|20918.59|21044.91|20916.91|8
1630273060000|2021-08-29 21:37:40|21046.47|20918.47|21047.32|20919.32|21047.32|20919.32|21046.44|20918.44|10
1630273070000|2021-08-29 21:37:50|21046.38|20918.38|21047.81|20919.81|21047.97|20919.97|21046.38|20918.38|10
1630273080000|2021-08-29 21:38:00|21047.89|20919.89|21047.88|20919.88|21047.94|20919.94|21047.35|20919.35|9
1630273090000|2021-08-29 21:38:10|21048.17|20920.17|21047.04|20919.04|21048.47|20920.47|21047.04|20919.04|9
1630273100000|2021-08-29 21:38:20|21047.23|20919.23|21048.51|20920.51|21048.51|20920.51|21047.14|20919.14|10
1630273110000|2021-08-29 21:38:30|21048.49|20920.49|21050.26|20922.26|21050.26|20922.26|21048.49|20920.49|6
1630273120000|2021-08-29 21:38:40|21050.47|20922.47|21049.98|20921.98|21050.47|20922.47|21049.88|20921.88|7
1630273130000|2021-08-29 21:38:50|21051.83|20923.83|21052.64|20924.64|21052.64|20924.64|21051.83|20923.83|8
1630273140000|2021-08-29 21:39:00|21052.8|20924.8|21051.54|20923.54|21052.8|20924.8|21051.54|20923.54|7
1630273150000|2021-08-29 21:39:10|21051.52|20923.52|21051.08|20923.08|21051.52|20923.52|21050.95|20922.95|10
1630273160000|2021-08-29 21:39:20|21049.55|20921.55|21049.24|20921.24|21049.58|20921.58|21048.99|20920.99|10
1630273170000|2021-08-29 21:39:30|21049.28|20921.28|21048.77|20920.77|21050.15|20922.15|21048.71|20920.71|10
1630273180000|2021-08-29 21:39:40|21048.93|20920.93|21048.71|20920.71|21048.93|20920.93|21048.55|20920.55|10
1630273190000|2021-08-29 21:39:50|21048.79|20920.79|21048.4|20920.4|21048.99|20920.99|21048.4|20920.4|8
1630273200000|2021-08-29 21:40:00|21048.61|20920.61|21048.56|20920.56|21049.08|20921.08|21048.56|20920.56|10
1630273210000|2021-08-29 21:40:10|21048.41|20920.41|21050.06|20922.06|21050.39|20922.39|21048.41|20920.41|9
1630273220000|2021-08-29 21:40:20|21048.84|20920.84|21047.63|20919.63|21048.84|20920.84|21047.63|20919.63|10
1630273230000|2021-08-29 21:40:30|21047.8|20919.8|21047.52|20919.52|21047.8|20919.8|21047.15|20919.15|9
1630273240000|2021-08-29 21:40:40|21047.97|20919.97|21049.73|20921.73|21049.78|20921.78|21047.97|20919.97|9
1630273250000|2021-08-29 21:40:50|21049.67|20921.67|21049.7|20921.7|21050.29|20922.29|21049.67|20921.67|10
1630273260000|2021-08-29 21:41:00|21049.73|20921.73|21049.43|20921.43|21049.73|20921.73|21049.12|20921.12|7
1630273270000|2021-08-29 21:41:10|21049.18|20921.18|21047.43|20919.43|21049.3|20921.3|21047.43|20919.43|9
1630273280000|2021-08-29 21:41:20|21047.44|20919.44|21047.81|20919.81|21048.32|20920.32|21047.44|20919.44|10
1630273290000|2021-08-29 21:41:30|21048.15|20920.15|21048.16|20920.16|21048.67|20920.67|21048.11|20920.11|9
1630273300000|2021-08-29 21:41:40|21048.32|20920.32|21048.59|20920.59|21048.67|20920.67|21048.01|20920.01|7
1630273310000|2021-08-29 21:41:50|21049.12|20921.12|21048.44|20920.44|21049.13|20921.13|21048.24|20920.24|9
1630273320000|2021-08-29 21:42:00|21048.72|20920.72|21048.41|20920.41|21048.81|20920.81|21048.41|20920.41|6
1630273330000|2021-08-29 21:42:10|21048.38|20920.38|21048.7|20920.7|21048.7|20920.7|21048.38|20920.38|7
1630273340000|2021-08-29 21:42:20|21048.77|20920.77|21050.07|20922.07|21050.07|20922.07|21048.77|20920.77|10
1630273350000|2021-08-29 21:42:30|21049.82|20921.82|21049.54|20921.54|21050.14|20922.14|21049.37|20921.37|10
1630273360000|2021-08-29 21:42:40|21050.13|20922.13|21051.58|20923.58|21051.63|20923.63|21050.13|20922.13|10
1630273370000|2021-08-29 21:42:50|21051.83|20923.83|21049.87|20921.87|21052.06|20924.06|21049.76|20921.76|9
1630273380000|2021-08-29 21:43:00|21049.85|20921.85|21049.64|20921.64|21049.93|20921.93|21049.61|20921.61|8
1630273390000|2021-08-29 21:43:10|21049.62|20921.62|21047.55|20919.55|21049.62|20921.62|21047.55|20919.55|10
1630273400000|2021-08-29 21:43:20|21048.21|20920.21|21040.8|20912.8|21048.21|20920.21|21040.8|20912.8|10
1630273410000|2021-08-29 21:43:30|21039.84|20911.84|21036.58|20908.58|21039.92|20911.92|21036.58|20908.58|10
1630273420000|2021-08-29 21:43:40|21037.28|20909.28|21037.39|20909.39|21037.71|20909.71|21037.28|20909.28|10
1630273430000|2021-08-29 21:43:50|21038.74|20910.74|21038.2|20910.2|21038.74|20910.74|21038.01|20910.01|10
1630273440000|2021-08-29 21:44:00|21038.23|20910.23|21032.97|20904.97|21038.23|20910.23|21032.97|20904.97|10
1630273450000|2021-08-29 21:44:10|21031.24|20903.24|21029.19|20901.19|21031.24|20903.24|21028.24|20900.24|10
1630273460000|2021-08-29 21:44:20|21029.15|20901.15|21026.26|20898.26|21029.15|20901.15|21026.26|20898.26|10
1630273470000|2021-08-29 21:44:30|21026.3|20898.3|21025.12|20897.12|21026.3|20898.3|21025.12|20897.12|8
1630273480000|2021-08-29 21:44:40|21023.77|20895.77|21022.79|20894.79|21023.77|20895.77|21022.56|20894.56|10
1630273490000|2021-08-29 21:44:50|21021.29|20893.29|21014.28|20886.28|21021.29|20893.29|21014.28|20886.28|10
1630273500000|2021-08-29 21:45:00|21013.77|20885.77|20990.78|20862.78|21013.77|20885.77|20990.78|20862.78|10
1630273510000|2021-08-29 21:45:10|20990.18|20862.18|20951.36|20823.36|20990.18|20862.18|20951.36|20823.36|10
1630273520000|2021-08-29 21:45:20|20948.56|20820.56|20930.47|20802.47|20948.56|20820.56|20930.24|20802.24|10
1630273530000|2021-08-29 21:45:30|20927.13|20799.13|20923.39|20795.39|20927.13|20799.13|20923.39|20795.39|9
1630273540000|2021-08-29 21:45:40|20922.44|20794.44|20920.69|20792.69|20923.93|20795.93|20920.69|20792.69|10
1630273550000|2021-08-29 21:45:50|20920.77|20792.77|20917.23|20789.23|20920.91|20792.91|20909.02|20781.02|10
1630273560000|2021-08-29 21:46:00|20917.43|20789.43|20920.82|20792.82|20921.71|20793.71|20917.43|20789.43|10
1630273570000|2021-08-29 21:46:10|20920.43|20792.43|20917.99|20789.99|20920.43|20792.43|20917.68|20789.68|10
1630273580000|2021-08-29 21:46:20|20918.82|20790.82|20918.19|20790.19|20920.06|20792.06|20917.24|20789.24|9
1630273590000|2021-08-29 21:46:30|20918.42|20790.42|20924.96|20796.96|20925.35|20797.35|20918.11|20790.11|10
1630273600000|2021-08-29 21:46:40|20925.79|20797.79|20931.21|20803.21|20931.21|20803.21|20925.79|20797.79|10
1630273610000|2021-08-29 21:46:50|20931.63|20803.63|20935.52|20807.52|20935.52|20807.52|20931.63|20803.63|10
1630273620000|2021-08-29 21:47:00|20935.15|20807.15|20940.05|20812.05|20940.05|20812.05|20935.09|20807.09|10
1630273630000|2021-08-29 21:47:10|20940.07|20812.07|20942.09|20814.09|20942.09|20814.09|20939.12|20811.12|10
1630273640000|2021-08-29 21:47:20|20942.23|20814.23|20942.2|20814.2|20942.23|20814.23|20940.68|20812.68|8
1630273650000|2021-08-29 21:47:30|20943.29|20815.29|20941.97|20813.97|20943.74|20815.74|20941.97|20813.97|10
1630273660000|2021-08-29 21:47:40|20940.5|20812.5|20937.78|20809.78|20941.03|20813.03|20937.46|20809.46|10
1630273670000|2021-08-29 21:47:50|20939.3|20811.3|20945.13|20817.13|20945.13|20817.13|20939.3|20811.3|8
1630273680000|2021-08-29 21:48:00|20946.26|20818.26|20943.17|20815.17|20946.83|20818.83|20943.17|20815.17|10
1630273690000|2021-08-29 21:48:10|20943.22|20815.22|20938.15|20810.15|20943.22|20815.22|20938.15|20810.15|10
1630273700000|2021-08-29 21:48:20|20936.48|20808.48|20935.01|20807.01|20936.48|20808.48|20934.83|20806.83|9
1630273710000|2021-08-29 21:48:30|20934.04|20806.04|20930.25|20802.25|20934.04|20806.04|20929.29|20801.29|10
1630273720000|2021-08-29 21:48:40|20930.18|20802.18|20928.33|20800.33|20930.18|20802.18|20928.33|20800.33|9
1630273730000|2021-08-29 21:48:50|20928.08|20800.08|20932.05|20804.05|20932.05|20804.05|20928.08|20800.08|10
1630273740000|2021-08-29 21:49:00|20932.56|20804.56|20936.49|20808.49|20936.49|20808.49|20932.56|20804.56|9
1630273750000|2021-08-29 21:49:10|20937.22|20809.22|20942.08|20814.08|20942.08|20814.08|20936.63|20808.63|10
1630273760000|2021-08-29 21:49:20|20943.27|20815.27|20949.13|20821.13|20949.13|20821.13|20943.27|20815.27|10
1630273770000|2021-08-29 21:49:30|20948.89|20820.89|20955.01|20827.01|20955.67|20827.67|20948.89|20820.89|10
1630273780000|2021-08-29 21:49:40|20954.95|20826.95|20955.17|20827.17|20955.17|20827.17|20953.33|20825.33|9
1630273790000|2021-08-29 21:49:50|20953.86|20825.86|20950.26|20822.26|20954.44|20826.44|20950.26|20822.26|8
1630273800000|2021-08-29 21:50:00|20950.01|20822.01|20943.58|20815.58|20950.01|20822.01|20943.58|20815.58|8
1630273810000|2021-08-29 21:50:10|20942.8|20814.8|20940.67|20812.67|20944.11|20816.11|20940.59|20812.59|10
1630273820000|2021-08-29 21:50:20|20940.4|20812.4|20941.5|20813.5|20942.81|20814.81|20940.4|20812.4|9
1630273830000|2021-08-29 21:50:30|20942.32|20814.32|20943.56|20815.56|20943.56|20815.56|20940.78|20812.78|10
1630273840000|2021-08-29 21:50:40|20944.46|20816.46|20950.2|20822.2|20950.2|20822.2|20944.46|20816.46|10
1630273850000|2021-08-29 21:50:50|20950.58|20822.58|20953.85|20825.85|20953.85|20825.85|20950.58|20822.58|10
1630273860000|2021-08-29 21:51:00|20953.18|20825.18|20953.5|20825.5|20954.19|20826.19|20952.65|20824.65|9
1630273870000|2021-08-29 21:51:10|20953.52|20825.52|20951.83|20823.83|20954.64|20826.64|20951.74|20823.74|10
1630273880000|2021-08-29 21:51:20|20952.39|20824.39|20955.35|20827.35|20955.35|20827.35|20952.39|20824.39|10
1630273890000|2021-08-29 21:51:30|20956.34|20828.34|20962.64|20834.64|20962.64|20834.64|20956.34|20828.34|10
1630273900000|2021-08-29 21:51:40|20963.38|20835.38|20964.88|20836.88|20964.89|20836.89|20962.48|20834.48|10
1630273910000|2021-08-29 21:51:50|20964.91|20836.91|20975|20847|20975|20847|20964.91|20836.91|10
1630273920000|2021-08-29 21:52:00|20975.33|20847.33|20969.05|20841.05|20976.86|20848.86|20969.05|20841.05|10
1630273930000|2021-08-29 21:52:10|20969.06|20841.06|20969.99|20841.99|20971.43|20843.43|20968.99|20840.99|10
1630273940000|2021-08-29 21:52:20|20970.18|20842.18|20968.51|20840.51|20970.55|20842.55|20968.51|20840.51|10
1630273950000|2021-08-29 21:52:30|20968.01|20840.01|20966.8|20838.8|20968.01|20840.01|20966.16|20838.16|9
1630273960000|2021-08-29 21:52:40|20967.28|20839.28|20973.47|20845.47|20973.47|20845.47|20967.28|20839.28|9
1630273970000|2021-08-29 21:52:50|20972.35|20844.35|20974.68|20846.68|20974.68|20846.68|20972.35|20844.35|9
1630273980000|2021-08-29 21:53:00|20975.28|20847.28|20975.17|20847.17|20975.81|20847.81|20975.1|20847.1|9
1630273990000|2021-08-29 21:53:10|20974.83|20846.83|20971.76|20843.76|20974.91|20846.91|20971.76|20843.76|10
1630274000000|2021-08-29 21:53:20|20971.39|20843.39|20970.62|20842.62|20971.84|20843.84|20970.37|20842.37|9
1630274010000|2021-08-29 21:53:30|20969.85|20841.85|20965.92|20837.92|20969.85|20841.85|20965.92|20837.92|10
1630274020000|2021-08-29 21:53:40|20965.46|20837.46|20966.4|20838.4|20966.4|20838.4|20965.18|20837.18|10
1630274030000|2021-08-29 21:53:50|20966.65|20838.65|20968.57|20840.57|20968.57|20840.57|20966.65|20838.65|10
1630274040000|2021-08-29 21:54:00|20969.39|20841.39|20972.29|20844.29|20972.31|20844.31|20969.39|20841.39|10
1630274050000|2021-08-29 21:54:10|20972.42|20844.42|20973.91|20845.91|20973.91|20845.91|20971.62|20843.62|9
1630274060000|2021-08-29 21:54:20|20973.35|20845.35|20978.75|20850.75|20978.75|20850.75|20972.18|20844.18|10
1630274070000|2021-08-29 21:54:30|20980.98|20852.98|20985.09|20857.09|20985.3|20857.3|20980.98|20852.98|10
1630274080000|2021-08-29 21:54:40|20985.82|20857.82|20991.81|20863.81|20994.68|20866.68|20985.82|20857.82|10
1630274090000|2021-08-29 21:54:50|20991.49|20863.49|20991.65|20863.65|20991.65|20863.65|20990.01|20862.01|10
1630274100000|2021-08-29 21:55:00|20990.79|20862.79|20988.4|20860.4|20991.16|20863.16|20988.4|20860.4|10
1630274110000|2021-08-29 21:55:10|20988.07|20860.07|20988.29|20860.29|20988.29|20860.29|20987.25|20859.25|10
1630274120000|2021-08-29 21:55:20|20987.99|20859.99|20990.04|20862.04|20990.04|20862.04|20987.98|20859.98|10
1630274130000|2021-08-29 21:55:30|20990.58|20862.58|20995.86|20867.86|20996.07|20868.07|20989.81|20861.81|10
1630274140000|2021-08-29 21:55:40|20996.25|20868.25|20998.17|20870.17|20999.29|20871.29|20996.25|20868.25|10
1630274150000|2021-08-29 21:55:50|20998.08|20870.08|20999.39|20871.39|20999.39|20871.39|20997.94|20869.94|10
1630274160000|2021-08-29 21:56:00|20998.72|20870.72|21000.49|20872.49|21000.82|20872.82|20998.72|20870.72|10
1630274170000|2021-08-29 21:56:10|20999.88|20871.88|20999.89|20871.89|21001.67|20873.67|20999.88|20871.88|10
1630274180000|2021-08-29 21:56:20|20999.57|20871.57|21000.36|20872.36|21000.81|20872.81|20999.26|20871.26|10
1630274190000|2021-08-29 21:56:30|21001.48|20873.48|21002.22|20874.22|21002.37|20874.37|21001.48|20873.48|10
1630274200000|2021-08-29 21:56:40|21002.17|20874.17|21002.97|20874.97|21002.97|20874.97|21001.15|20873.15|10
1630274210000|2021-08-29 21:56:50|21003.45|20875.45|21005.16|20877.16|21005.16|20877.16|21000.91|20872.91|10
1630274220000|2021-08-29 21:57:00|21005.87|20877.87|21007.3|20879.3|21007.95|20879.95|21005.87|20877.87|10
1630274230000|2021-08-29 21:57:10|21007.75|20879.75|21009.37|20881.37|21009.4|20881.4|21007.75|20879.75|10
1630274240000|2021-08-29 21:57:20|21009.6|20881.6|21009.44|20881.44|21009.64|20881.64|21008.01|20880.01|10
1630274250000|2021-08-29 21:57:30|21009.06|20881.06|21010.06|20882.06|21010.06|20882.06|21008.26|20880.26|9
1630274260000|2021-08-29 21:57:40|21010.43|20882.43|21010.33|20882.33|21010.66|20882.66|21009.89|20881.89|10
1630274270000|2021-08-29 21:57:50|21010.46|20882.46|21010.96|20882.96|21010.96|20882.96|21009.22|20881.22|9
1630274280000|2021-08-29 21:58:00|21010.83|20882.83|21011.82|20883.82|21012.46|20884.46|21010.05|20882.05|10
1630274290000|2021-08-29 21:58:10|21012.18|20884.18|21013.94|20885.94|21013.94|20885.94|21012.18|20884.18|10
1630274300000|2021-08-29 21:58:20|21013.81|20885.81|21012.58|20884.58|21013.81|20885.81|21012.55|20884.55|10
1630274310000|2021-08-29 21:58:30|21012.27|20884.27|21012.56|20884.56|21012.56|20884.56|21011.03|20883.03|10
1630274320000|2021-08-29 21:58:40|21012.43|20884.43|21011.61|20883.61|21013.93|20885.93|21011.61|20883.61|10
1630274330000|2021-08-29 21:58:50|21012|20884|21011.73|20883.73|21012.03|20884.03|21011.63|20883.63|10
1630274340000|2021-08-29 21:59:00|21011.87|20883.87|21012.67|20884.67|21012.67|20884.67|21011.77|20883.77|10
1630274350000|2021-08-29 21:59:10|21012.79|20884.79|21017.01|20889.01|21017.08|20889.08|21012.79|20884.79|10
1630274360000|2021-08-29 21:59:20|21016.99|20888.99|21025.47|20897.47|21025.47|20897.47|21016.99|20888.99|9
1630274370000|2021-08-29 21:59:30|21025.43|20897.43|21026.26|20898.26|21026.26|20898.26|21025.28|20897.28|10
1630274380000|2021-08-29 21:59:40|21026.47|20898.47|21030.65|20902.65|21030.65|20902.65|21026.47|20898.47|10
1630274390000|2021-08-29 21:59:50|21031.15|20903.15|21033.19|20905.19|21033.19|20905.19|21031.15|20903.15|9
1630274400000|2021-08-29 22:00:00|21033.31|20905.31|21040.3|20912.3|21040.3|20912.3|21031.81|20903.81|10
1630274410000|2021-08-29 22:00:10|21040.67|20912.67|21041.43|20921.43|21044.66|20921.43|21040.66|20912.67|11
1630274420000|2021-08-29 22:00:20|21042.03|20922.03|21042.76|20922.76|21042.76|20922.76|21041.8|20921.8|10
1630274430000|2021-08-29 22:00:30|21042.68|20922.68|21045.11|20925.11|21045.77|20925.77|21042.52|20922.52|10
1630274440000|2021-08-29 22:00:40|21044.88|20924.88|21047.9|20927.9|21047.9|20927.9|21044.21|20924.21|10
1630274450000|2021-08-29 22:00:50|21047.83|20927.83|21053.01|20933.01|21053.01|20933.01|21047.58|20927.58|9
1630274460000|2021-08-29 22:01:00|21056.97|20936.97|21065.06|20945.06|21065.28|20945.28|21056.73|20936.73|10
1630274470000|2021-08-29 22:01:10|21063.29|20943.29|21060.41|20940.41|21063.9|20943.9|21060.41|20940.41|10
1630274480000|2021-08-29 22:01:20|21059.71|20939.71|21057.22|20937.22|21060.01|20940.01|21057.22|20937.22|10
1630274490000|2021-08-29 22:01:30|21056.06|20936.06|21055.63|20935.63|21058.94|20938.94|21055.63|20935.63|10
1630274500000|2021-08-29 22:01:40|21055.62|20935.62|21050.76|20930.76|21055.85|20935.85|21050.5|20930.5|10
1630274510000|2021-08-29 22:01:50|21049.38|20929.38|21045.76|20925.76|21049.38|20929.38|21045.49|20925.49|10
1630274520000|2021-08-29 22:02:00|21046.03|20926.03|21047.43|20927.43|21047.43|20927.43|21045.14|20925.14|10
1630274530000|2021-08-29 22:02:10|21048.85|20928.85|21050.38|20930.38|21050.38|20930.38|21047.96|20927.96|10
1630274540000|2021-08-29 22:02:20|21051.48|20931.48|21057.04|20937.04|21058.71|20938.71|21051.48|20931.48|10
1630274550000|2021-08-29 22:02:30|21057.12|20937.12|21054.32|20934.32|21057.19|20937.19|21054.32|20934.32|10
1630274560000|2021-08-29 22:02:40|21053.88|20933.88|21049.79|20929.79|21053.88|20933.88|21049.79|20929.79|10
1630274570000|2021-08-29 22:02:50|21050.19|20930.19|21055.6|20935.6|21055.6|20935.6|21050.19|20930.19|9
1630274580000|2021-08-29 22:03:00|21057|20937|21058.59|20938.59|21058.59|20938.59|21056.37|20936.37|8
1630274590000|2021-08-29 22:03:10|21058.57|20938.57|21057.99|20937.99|21060.24|20940.24|21057.99|20937.99|10
1630274600000|2021-08-29 22:03:20|21057.79|20937.79|21055.28|20935.28|21057.79|20937.79|21053.84|20933.84|10
1630274610000|2021-08-29 22:03:30|21055.56|20935.56|21052.52|20932.52|21055.56|20935.56|21051.78|20931.78|10
1630274620000|2021-08-29 22:03:40|21051.41|20931.41|21051.75|20931.75|21052.7|20932.7|21051.41|20931.41|10
1630274630000|2021-08-29 22:03:50|21051.56|20931.56|21053.35|20933.35|21053.38|20933.38|21051.56|20931.56|9
1630274640000|2021-08-29 22:04:00|21053.68|20933.68|21052.72|20932.72|21053.68|20933.68|21052.72|20932.72|9
1630274650000|2021-08-29 22:04:10|21052.59|20932.59|21050.67|20930.67|21052.68|20932.68|21050.67|20930.67|10
1630274660000|2021-08-29 22:04:20|21050.81|20930.81|21052.97|20932.97|21052.97|20932.97|21050.81|20930.81|9
1630274670000|2021-08-29 22:04:30|21053.01|20933.01|21053.1|20933.1|21053.31|20933.31|21051.69|20931.69|10
1630274680000|2021-08-29 22:04:40|21052.88|20932.88|21050.51|20930.51|21052.88|20932.88|21050.43|20930.43|10
1630274690000|2021-08-29 22:04:50|21050.72|20930.72|21050.73|20930.73|21051.94|20931.94|21050.72|20930.72|7
1630274700000|2021-08-29 22:05:00|21050.76|20930.76|21052.35|20932.35|21052.61|20932.61|21050.76|20930.76|9
1630274710000|2021-08-29 22:05:10|21051.38|20931.38|21053.41|20933.41|21053.41|20933.41|21051.14|20931.14|10
1630274720000|2021-08-29 22:05:20|21053.03|20933.03|21054.3|20934.3|21054.34|20934.34|21052.88|20932.88|9
1630274730000|2021-08-29 22:05:30|21053.86|20933.86|21054.88|20934.88|21054.88|20934.88|21053.07|20933.07|9
1630274740000|2021-08-29 22:05:40|21055.05|20935.05|21054.73|20934.73|21055.29|20935.29|21054.37|20934.37|10
1630274750000|2021-08-29 22:05:50|21054.29|20934.29|21058.83|20938.83|21058.83|20938.83|21054.29|20934.29|10
1630274760000|2021-08-29 22:06:00|21060.3|20940.3|21061.58|20941.58|21063.07|20943.07|21060.3|20940.3|10
1630274770000|2021-08-29 22:06:10|21061.66|20941.66|21061.73|20941.73|21062.88|20942.88|21061.66|20941.66|10
1630274780000|2021-08-29 22:06:20|21061.62|20941.62|21060.79|20940.79|21061.62|20941.62|21059.58|20939.58|10
1630274790000|2021-08-29 22:06:30|21060.74|20940.74|21065.23|20945.23|21065.23|20945.23|21060.74|20940.74|10
1630274800000|2021-08-29 22:06:40|21064.94|20944.94|21069.44|20949.44|21069.44|20949.44|21064.94|20944.94|10
1630274810000|2021-08-29 22:06:50|21070.61|20950.61|21075.68|20955.68|21075.68|20955.68|21070.61|20950.61|10
1630274820000|2021-08-29 22:07:00|21076.06|20956.06|21077.29|20957.29|21077.46|20957.46|21076.06|20956.06|10
1630274830000|2021-08-29 22:07:10|21076.54|20956.54|21080.46|20960.46|21080.46|20960.46|21076.54|20956.54|10
1630274840000|2021-08-29 22:07:20|21079.8|20959.8|21080.36|20960.36|21080.36|20960.36|21079.57|20959.57|10
1630274850000|2021-08-29 22:07:30|21080.57|20960.57|21079.36|20959.36|21080.86|20960.86|21079.3|20959.3|8
1630274860000|2021-08-29 22:07:40|21079.33|20959.33|21081.14|20961.14|21081.14|20961.14|21078.27|20958.27|10
1630274870000|2021-08-29 22:07:50|21081.3|20961.3|21081.07|20961.07|21081.68|20961.68|21080.72|20960.72|10
1630274880000|2021-08-29 22:08:00|21081.15|20961.15|21080.9|20960.9|21082.29|20962.29|21080.56|20960.56|10
1630274890000|2021-08-29 22:08:10|21081.18|20961.18|21080.24|20960.24|21081.18|20961.18|21079.58|20959.58|10
1630274900000|2021-08-29 22:08:20|21080.84|20960.84|21079.07|20959.07|21080.91|20960.91|21079.07|20959.07|10
1630274910000|2021-08-29 22:08:30|21078.56|20958.56|21075.81|20955.81|21078.56|20958.56|21075.18|20955.18|9
1630274920000|2021-08-29 22:08:40|21075.49|20955.49|21074.34|20954.34|21075.58|20955.58|21074.34|20954.34|9
1630274930000|2021-08-29 22:08:50|21075.23|20955.23|21076.04|20956.04|21076.46|20956.46|21075.2|20955.2|10
1630274940000|2021-08-29 22:09:00|21074.81|20954.81|21074.43|20954.43|21076.09|20956.09|21074.43|20954.43|9
1630274950000|2021-08-29 22:09:10|21074.28|20954.28|21073.7|20953.7|21074.63|20954.63|21073.63|20953.63|10
1630274960000|2021-08-29 22:09:20|21073.56|20953.56|21073.64|20953.64|21073.64|20953.64|21072.55|20952.55|9
1630274970000|2021-08-29 22:09:30|21073.56|20953.56|21072.41|20952.41|21073.71|20953.71|21072.28|20952.28|9
1630274980000|2021-08-29 22:09:40|21072.47|20952.47|21073.7|20953.7|21073.71|20953.71|21072.47|20952.47|10
1630274990000|2021-08-29 22:09:50|21074.15|20954.15|21075.28|20955.28|21076.13|20956.13|21073.49|20953.49|10
1630275000000|2021-08-29 22:10:00|21075.75|20955.75|21079.48|20959.48|21079.48|20959.48|21075.56|20955.56|10
1630275010000|2021-08-29 22:10:10|21079.67|20959.67|21081.23|20961.23|21081.54|20961.54|21079.67|20959.67|8
1630275020000|2021-08-29 22:10:20|21081.35|20961.35|21084.92|20964.92|21085.13|20965.13|21081.35|20961.35|10
1630275030000|2021-08-29 22:10:30|21084.85|20964.85|21085.92|20965.92|21087.69|20967.69|21084.85|20964.85|8
1630275040000|2021-08-29 22:10:40|21086.17|20966.17|21087.69|20967.69|21087.69|20967.69|21085.54|20965.54|10
1630275050000|2021-08-29 22:10:50|21087.75|20967.75|21091.5|20971.5|21091.5|20971.5|21087.25|20967.25|9
1630275060000|2021-08-29 22:11:00|21092.53|20972.53|21097.81|20977.81|21097.81|20977.81|21090.7|20970.7|10
1630275070000|2021-08-29 22:11:10|21098.32|20978.32|21108.72|20988.72|21108.72|20988.72|21098.32|20978.32|10
1630275080000|2021-08-29 22:11:20|21108.29|20988.29|21099.8|20979.8|21110.12|20990.12|21099.8|20979.8|10
1630275090000|2021-08-29 22:11:30|21101.6|20981.6|21100.89|20980.89|21101.6|20981.6|21099.8|20979.8|10
1630275100000|2021-08-29 22:11:40|21101.14|20981.14|21094.87|20974.87|21101.14|20981.14|21094.87|20974.87|10
1630275110000|2021-08-29 22:11:50|21094.41|20974.41|21087.97|20967.97|21094.57|20974.57|21087.97|20967.97|10
1630275120000|2021-08-29 22:12:00|21087.62|20967.62|21086.54|20966.54|21087.74|20967.74|21086.15|20966.15|9
1630275130000|2021-08-29 22:12:10|21086.9|20966.9|21087.21|20967.21|21088.72|20968.72|21085.84|20965.84|10
1630275140000|2021-08-29 22:12:20|21086.83|20966.83|21085.16|20965.16|21086.83|20966.83|21083.63|20963.63|10
1630275150000|2021-08-29 22:12:30|21084.78|20964.78|21091.05|20971.05|21091.05|20971.05|21084.73|20964.73|10
1630275160000|2021-08-29 22:12:40|21092.92|20972.92|21094.48|20974.48|21094.64|20974.64|21092.92|20972.92|10
1630275170000|2021-08-29 22:12:50|21094.63|20974.63|21096.32|20976.32|21096.32|20976.32|21093.85|20973.85|10
1630275180000|2021-08-29 22:13:00|21096.12|20976.12|21097.44|20977.44|21097.44|20977.44|21093.14|20973.14|9
1630275190000|2021-08-29 22:13:10|21098.88|20978.88|21100.87|20980.87|21100.87|20980.87|21098.88|20978.88|9
1630275200000|2021-08-29 22:13:20|21100.62|20980.62|21102.16|20982.16|21102.16|20982.16|21100.48|20980.48|10
1630275210000|2021-08-29 22:13:30|21102.31|20982.31|21103.49|20983.49|21103.49|20983.49|21101.76|20981.76|9
1630275220000|2021-08-29 22:13:40|21103.51|20983.51|21100.91|20980.91|21103.7|20983.7|21100.91|20980.91|10
1630275230000|2021-08-29 22:13:50|21100.71|20980.71|21102.1|20982.1|21102.6|20982.6|21100.71|20980.71|9
1630275240000|2021-08-29 22:14:00|21102.14|20982.14|21102.92|20982.92|21103.53|20983.53|21101.91|20981.91|9
1630275250000|2021-08-29 22:14:10|21102.37|20982.37|21101.9|20981.9|21103.59|20983.59|21101.86|20981.86|10
1630275260000|2021-08-29 22:14:20|21102.58|20982.58|21105.64|20985.64|21105.77|20985.77|21102.58|20982.58|10
1630275270000|2021-08-29 22:14:30|21105.4|20985.4|21104.97|20984.97|21106.49|20986.49|21104.97|20984.97|10
1630275280000|2021-08-29 22:14:40|21104.82|20984.82|21104.37|20984.37|21104.82|20984.82|21103.71|20983.71|10
1630275290000|2021-08-29 22:14:50|21104.96|20984.96|21105.73|20985.73|21105.73|20985.73|21103.7|20983.7|10
1630275300000|2021-08-29 22:15:00|21106.55|20986.55|21110.34|20990.34|21110.34|20990.34|21106.55|20986.55|10
1630275310000|2021-08-29 22:15:10|21111.31|20991.31|21113.76|20993.76|21113.76|20993.76|21111.2|20991.2|9
1630275320000|2021-08-29 22:15:20|21114.17|20994.17|21115.74|20995.74|21115.74|20995.74|21114.17|20994.17|9
1630275330000|2021-08-29 22:15:30|21115.84|20995.84|21115.22|20995.22|21116.85|20996.85|21115.22|20995.22|9
1630275340000|2021-08-29 22:15:40|21115.87|20995.87|21116.52|20996.52|21116.82|20996.82|21115.87|20995.87|10
1630275350000|2021-08-29 22:15:50|21116.08|20996.08|21117.6|20997.6|21118.44|20998.44|21116.08|20996.08|9
1630275360000|2021-08-29 22:16:00|21118.04|20998.04|21115.56|20995.56|21118.29|20998.29|21115.56|20995.56|9
1630275370000|2021-08-29 22:16:10|21115.57|20995.57|21116.12|20996.12|21117.1|20997.1|21115.57|20995.57|10
1630275380000|2021-08-29 22:16:20|21115.98|20995.98|21113.56|20993.56|21115.98|20995.98|21113.15|20993.15|10
1630275390000|2021-08-29 22:16:30|21113.22|20993.22|21116.74|20996.74|21116.74|20996.74|21113.22|20993.22|9
1630275400000|2021-08-29 22:16:40|21116.77|20996.77|21118.77|20998.77|21118.78|20998.78|21116.77|20996.77|10
1630275410000|2021-08-29 22:16:50|21118.3|20998.3|21117.87|20997.87|21118.4|20998.4|21116.66|20996.66|10
1630275420000|2021-08-29 22:17:00|21118.01|20998.01|21125.64|21005.64|21125.64|21005.64|21118.01|20998.01|10
1630275430000|2021-08-29 22:17:10|21125.39|21005.39|21126.99|21006.99|21126.99|21006.99|21125.28|21005.28|10
1630275440000|2021-08-29 22:17:20|21127.03|21007.03|21129.57|21009.57|21130.06|21010.06|21127.03|21007.03|10
1630275450000|2021-08-29 22:17:30|21129.89|21009.89|21130.07|21010.07|21131.52|21011.52|21129.66|21009.66|10
1630275460000|2021-08-29 22:17:40|21130.15|21010.15|21127.85|21007.85|21131.83|21011.83|21127.85|21007.85|10
1630275470000|2021-08-29 22:17:50|21127.54|21007.54|21121.87|21001.87|21127.54|21007.54|21121.87|21001.87|10
1630275480000|2021-08-29 22:18:00|21121.09|21001.09|21119.1|20999.1|21121.12|21001.12|21119.08|20999.08|10
1630275490000|2021-08-29 22:18:10|21118.93|20998.93|21114.63|20994.63|21118.93|20998.93|21114.63|20994.63|10
1630275500000|2021-08-29 22:18:20|21114.6|20994.6|21117.29|20997.29|21117.29|20997.29|21113.97|20993.97|10
1630275510000|2021-08-29 22:18:30|21118.23|20998.23|21118.85|20998.85|21118.85|20998.85|21118|20998|9
1630275520000|2021-08-29 22:18:40|21119.26|20999.26|21122.19|21002.19|21122.34|21002.34|21119.26|20999.26|10
1630275530000|2021-08-29 22:18:50|21123.92|21003.92|21124.22|21004.22|21124.22|21004.22|21122.81|21002.81|10
1630275540000|2021-08-29 22:19:00|21124.01|21004.01|21125.61|21005.61|21127.43|21007.43|21124.01|21004.01|10
1630275550000|2021-08-29 22:19:10|21125.08|21005.08|21124.19|21004.19|21125.08|21005.08|21123.88|21003.88|10
1630275560000|2021-08-29 22:19:20|21124.26|21004.26|21125.51|21005.51|21125.51|21005.51|21123.82|21003.82|10
1630275570000|2021-08-29 22:19:30|21125.97|21005.97|21126.2|21006.2|21126.62|21006.62|21125.93|21005.93|9
1630275580000|2021-08-29 22:19:40|21126.25|21006.25|21123.52|21003.52|21126.29|21006.29|21123.52|21003.52|9
1630275590000|2021-08-29 22:19:50|21123.42|21003.42|21121.97|21001.97|21124.96|21004.96|21121.97|21001.97|10
1630275600000|2021-08-29 22:20:00|21121.85|21001.85|21121.54|21001.54|21121.85|21001.85|21120.96|21000.96|10
1630275610000|2021-08-29 22:20:10|21121.84|21001.84|21121.98|21001.98|21121.98|21001.98|21121.32|21001.32|10
1630275620000|2021-08-29 22:20:20|21122.17|21002.17|21125.88|21005.88|21125.88|21005.88|21122.17|21002.17|9
1630275630000|2021-08-29 22:20:30|21125.95|21005.95|21124.12|21004.12|21126.59|21006.59|21124.12|21004.12|10
1630275640000|2021-08-29 22:20:40|21125.6|21005.6|21127.31|21007.31|21127.31|21007.31|21125.6|21005.6|10
1630275650000|2021-08-29 22:20:50|21127.29|21007.29|21125.49|21005.49|21127.29|21007.29|21124.93|21004.93|10
1630275660000|2021-08-29 22:21:00|21125.47|21005.47|21124.85|21004.85|21125.78|21005.78|21124.23|21004.23|10
1630275670000|2021-08-29 22:21:10|21125.48|21005.48|21129|21009|21129.67|21009.67|21125.48|21005.48|10
1630275680000|2021-08-29 22:21:20|21129.05|21009.05|21130.89|21010.89|21131.06|21011.06|21129.04|21009.04|10
1630275690000|2021-08-29 22:21:30|21130.26|21010.26|21133.44|21013.44|21133.44|21013.44|21130.26|21010.26|9
1630275700000|2021-08-29 22:21:40|21133.66|21013.66|21135.04|21015.04|21135.19|21015.19|21133.42|21013.42|10
1630275710000|2021-08-29 22:21:50|21134.83|21014.83|21137.12|21017.12|21137.12|21017.12|21134.44|21014.44|10
1630275720000|2021-08-29 22:22:00|21137.06|21017.06|21136.46|21016.46|21137.5|21017.5|21136.46|21016.46|10
1630275730000|2021-08-29 22:22:10|21136.8|21016.8|21133.37|21013.37|21136.94|21016.94|21133.37|21013.37|10
1630275740000|2021-08-29 22:22:20|21133.23|21013.23|21136.73|21016.73|21136.73|21016.73|21133.23|21013.23|10
1630275750000|2021-08-29 22:22:30|21136.8|21016.8|21137.82|21017.82|21137.82|21017.82|21136.78|21016.78|9
1630275760000|2021-08-29 22:22:40|21137.81|21017.81|21136.56|21016.56|21138.06|21018.06|21136.56|21016.56|9
1630275770000|2021-08-29 22:22:50|21136.74|21016.74|21135.96|21015.96|21136.79|21016.79|21135.58|21015.58|8
1630275780000|2021-08-29 22:23:00|21136.16|21016.16|21137.7|21017.7|21138.4|21018.4|21136.16|21016.16|10
1630275790000|2021-08-29 22:23:10|21137.65|21017.65|21138.85|21018.85|21138.93|21018.93|21137.59|21017.59|8
1630275800000|2021-08-29 22:23:20|21138.8|21018.8|21138.45|21018.45|21138.8|21018.8|21137.1|21017.1|9
1630275810000|2021-08-29 22:23:30|21138.29|21018.29|21141.14|21021.14|21141.23|21021.23|21138.29|21018.29|9
1630275820000|2021-08-29 22:23:40|21139.8|21019.8|21135.97|21015.97|21140.56|21020.56|21135.97|21015.97|10
1630275830000|2021-08-29 22:23:50|21135.04|21015.04|21132.68|21012.68|21135.04|21015.04|21132.23|21012.23|9
1630275840000|2021-08-29 22:24:00|21133.08|21013.08|21133.63|21013.63|21133.86|21013.86|21132.44|21012.44|10
1630275850000|2021-08-29 22:24:10|21133.25|21013.25|21135.23|21015.23|21135.23|21015.23|21133.25|21013.25|9
1630275860000|2021-08-29 22:24:20|21136.21|21016.21|21138.3|21018.3|21138.3|21018.3|21135.7|21015.7|8
1630275870000|2021-08-29 22:24:30|21138.14|21018.14|21139.88|21019.88|21140.49|21020.49|21138.14|21018.14|8
1630275880000|2021-08-29 22:24:40|21140.63|21020.63|21139.67|21019.67|21140.63|21020.63|21139.1|21019.1|10
1630275890000|2021-08-29 22:24:50|21139.32|21019.32|21137.6|21017.6|21139.32|21019.32|21136.89|21016.89|10
1630275900000|2021-08-29 22:25:00|21137.95|21017.95|21141.42|21021.42|21141.42|21021.42|21137.87|21017.87|10
1630275910000|2021-08-29 22:25:10|21142.88|21022.88|21145.09|21025.09|21145.48|21025.48|21142.65|21022.65|10
1630275920000|2021-08-29 22:25:20|21144.96|21024.96|21144.29|21024.29|21144.96|21024.96|21144.29|21024.29|10
1630275930000|2021-08-29 22:25:30|21144.49|21024.49|21143.56|21023.56|21144.65|21024.65|21143.21|21023.21|9
1630275940000|2021-08-29 22:25:40|21143.71|21023.71|21146.27|21026.27|21146.76|21026.76|21143.71|21023.71|10
1630275950000|2021-08-29 22:25:50|21146.47|21026.47|21148.15|21028.15|21148.45|21028.45|21146.44|21026.44|9
1630275960000|2021-08-29 22:26:00|21147.98|21027.98|21145.95|21025.95|21148.44|21028.44|21145.95|21025.95|10
1630275970000|2021-08-29 22:26:10|21146.28|21026.28|21148.04|21028.04|21148.04|21028.04|21146.28|21026.28|9
1630275980000|2021-08-29 22:26:20|21148.16|21028.16|21149.26|21029.26|21149.26|21029.26|21146.86|21026.86|10
1630275990000|2021-08-29 22:26:30|21150.15|21030.15|21152.72|21032.72|21152.82|21032.82|21150.15|21030.15|10
1630276000000|2021-08-29 22:26:40|21152.52|21032.52|21153.81|21033.81|21155.2|21035.2|21151.15|21031.15|10
1630276010000|2021-08-29 22:26:50|21153.83|21033.83|21155.25|21035.25|21155.25|21035.25|21153.76|21033.76|10
1630276020000|2021-08-29 22:27:00|21155.47|21035.47|21157.29|21037.29|21157.29|21037.29|21154.96|21034.96|10
1630276030000|2021-08-29 22:27:10|21157.35|21037.35|21159.66|21039.66|21159.66|21039.66|21157.35|21037.35|10
1630276040000|2021-08-29 22:27:20|21159.23|21039.23|21157.13|21037.13|21159.5|21039.5|21157.13|21037.13|10
1630276050000|2021-08-29 22:27:30|21156.17|21036.17|21155.7|21035.7|21156.17|21036.17|21154.38|21034.38|10
1630276060000|2021-08-29 22:27:40|21156.28|21036.28|21161|21041|21161|21041|21156.28|21036.28|10
1630276070000|2021-08-29 22:27:50|21159.79|21039.79|21164.01|21044.01|21164.01|21044.01|21159.79|21039.79|9
1630276080000|2021-08-29 22:28:00|21163.71|21043.71|21162.56|21042.56|21163.71|21043.71|21161.27|21041.27|9
1630276090000|2021-08-29 22:28:10|21161.12|21041.12|21163.7|21043.7|21163.7|21043.7|21160.44|21040.44|10
1630276100000|2021-08-29 22:28:20|21164.27|21044.27|21165.17|21045.17|21165.17|21045.17|21163.21|21043.21|10
1630276110000|2021-08-29 22:28:30|21165.46|21045.46|21166.55|21046.55|21166.55|21046.55|21165.46|21045.46|10
1630276120000|2021-08-29 22:28:40|21166.21|21046.21|21167.02|21047.02|21167.32|21047.32|21165.83|21045.83|10
1630276130000|2021-08-29 22:28:50|21167.28|21047.28|21168.45|21048.45|21168.45|21048.45|21166.66|21046.66|10
1630276140000|2021-08-29 22:29:00|21168.57|21048.57|21169.06|21049.06|21169.18|21049.18|21168.32|21048.32|10
1630276150000|2021-08-29 22:29:10|21168.75|21048.75|21167.72|21047.72|21168.75|21048.75|21165.71|21045.71|10
1630276160000|2021-08-29 22:29:20|21167.68|21047.68|21167.31|21047.31|21167.68|21047.68|21167.31|21047.31|8
1630276170000|2021-08-29 22:29:30|21167.43|21047.43|21164.36|21044.36|21167.43|21047.43|21164.36|21044.36|9
1630276180000|2021-08-29 22:29:40|21163.66|21043.66|21166.47|21046.47|21166.47|21046.47|21163.66|21043.66|8
1630276190000|2021-08-29 22:29:50|21166.52|21046.52|21166.13|21046.13|21166.99|21046.99|21166.13|21046.13|10
1630276200000|2021-08-29 22:30:00|21166.3|21046.3|21166.81|21046.81|21166.81|21046.81|21165.7|21045.7|10
1630276210000|2021-08-29 22:30:10|21167.07|21047.07|21170.11|21050.11|21170.11|21050.11|21167.07|21047.07|10
1630276220000|2021-08-29 22:30:20|21170.06|21050.06|21170.38|21050.38|21171.08|21051.08|21169.7|21049.7|10
1630276230000|2021-08-29 22:30:30|21170.47|21050.47|21171.31|21051.31|21171.31|21051.31|21170.05|21050.05|10
1630276240000|2021-08-29 22:30:40|21170.89|21050.89|21174.23|21054.23|21174.23|21054.23|21170.22|21050.22|10
1630276250000|2021-08-29 22:30:50|21174.52|21054.52|21174.36|21054.36|21176.03|21056.03|21173.36|21053.36|10
1630276260000|2021-08-29 22:31:00|21174.12|21054.12|21175.13|21055.13|21175.2|21055.2|21174.1|21054.1|9
1630276270000|2021-08-29 22:31:10|21175|21055|21174.97|21054.97|21175.48|21055.48|21173.81|21053.81|10
1630276280000|2021-08-29 22:31:20|21175.13|21055.13|21174.53|21054.53|21175.13|21055.13|21173.34|21053.34|10
1630276290000|2021-08-29 22:31:30|21174.2|21054.2|21174.06|21054.06|21174.3|21054.3|21174.03|21054.03|9
1630276300000|2021-08-29 22:31:40|21173.9|21053.9|21172.6|21052.6|21173.9|21053.9|21172.22|21052.22|9
1630276310000|2021-08-29 22:31:50|21172.47|21052.47|21174.9|21054.9|21174.9|21054.9|21172.02|21052.02|9
1630276320000|2021-08-29 22:32:00|21175.42|21055.42|21172.69|21052.69|21175.42|21055.42|21172.69|21052.69|10
1630276330000|2021-08-29 22:32:10|21172.48|21052.48|21187.36|21067.36|21187.36|21067.36|21171.78|21051.78|10
1630276340000|2021-08-29 22:32:20|21190.01|21070.01|21194.25|21074.25|21194.25|21074.25|21188.97|21068.97|10
1630276350000|2021-08-29 22:32:30|21195.54|21075.54|21195.18|21075.18|21195.86|21075.86|21194.71|21074.71|10
1630276360000|2021-08-29 22:32:40|21194.92|21074.92|21193.98|21073.98|21194.92|21074.92|21192.65|21072.65|10
1630276370000|2021-08-29 22:32:50|21193.73|21073.73|21194.71|21074.71|21194.77|21074.77|21193.19|21073.19|9
1630276380000|2021-08-29 22:33:00|21194.42|21074.42|21186.17|21066.17|21194.54|21074.54|21186.17|21066.17|10
1630276390000|2021-08-29 22:33:10|21185.98|21065.98|21186.56|21066.56|21186.56|21066.56|21185.2|21065.2|9
1630276400000|2021-08-29 22:33:20|21186.25|21066.25|21188.02|21068.02|21188.02|21068.02|21186.01|21066.01|10
1630276410000|2021-08-29 22:33:30|21188.64|21068.64|21189.37|21069.37|21189.37|21069.37|21188.15|21068.15|10
1630276420000|2021-08-29 22:33:40|21189.51|21069.51|21193.78|21073.78|21193.78|21073.78|21189.15|21069.15|10
1630276430000|2021-08-29 22:33:50|21194.01|21074.01|21196.81|21076.81|21197.33|21077.33|21194.01|21074.01|10
1630276440000|2021-08-29 22:34:00|21196.32|21076.32|21196.25|21076.25|21196.42|21076.42|21196.22|21076.22|10
1630276450000|2021-08-29 22:34:10|21195.18|21075.18|21192.1|21072.1|21195.18|21075.18|21192.1|21072.1|9
1630276460000|2021-08-29 22:34:20|21191.96|21071.96|21186.01|21066.01|21191.96|21071.96|21185.89|21065.89|10
1630276470000|2021-08-29 22:34:30|21185.97|21065.97|21183.07|21063.07|21185.97|21065.97|21182.96|21062.96|10
1630276480000|2021-08-29 22:34:40|21182.85|21062.85|21181.39|21061.39|21182.85|21062.85|21181.03|21061.03|10
1630276490000|2021-08-29 22:34:50|21181.21|21061.21|21181.22|21061.22|21181.5|21061.5|21180.61|21060.61|10
1630276500000|2021-08-29 22:35:00|21181.43|21061.43|21180.12|21060.12|21181.43|21061.43|21179.75|21059.75|10
1630276510000|2021-08-29 22:35:10|21180.42|21060.42|21183.6|21063.6|21184.25|21064.25|21180.42|21060.42|10
1630276520000|2021-08-29 22:35:20|21183.53|21063.53|21187.01|21067.01|21187.01|21067.01|21183.39|21063.39|10
1630276530000|2021-08-29 22:35:30|21187.41|21067.41|21185.05|21065.05|21188.58|21068.58|21185.05|21065.05|10
1630276540000|2021-08-29 22:35:40|21185.33|21065.33|21183.66|21063.66|21186.1|21066.1|21183.42|21063.42|10
1630276550000|2021-08-29 22:35:50|21183.63|21063.63|21183.6|21063.6|21184.05|21064.05|21183.6|21063.6|10
1630276560000|2021-08-29 22:36:00|21183.37|21063.37|21181.61|21061.61|21183.37|21063.37|21181.49|21061.49|10
1630276570000|2021-08-29 22:36:10|21181.13|21061.13|21178.63|21058.63|21181.13|21061.13|21178.57|21058.57|9
1630276580000|2021-08-29 22:36:20|21176.82|21056.82|21173.81|21053.81|21176.91|21056.91|21173.81|21053.81|10
1630276590000|2021-08-29 22:36:30|21173.48|21053.48|21175.57|21055.57|21175.57|21055.57|21173.48|21053.48|9
1630276600000|2021-08-29 22:36:40|21174.89|21054.89|21173.31|21053.31|21174.89|21054.89|21173.08|21053.08|10
1630276610000|2021-08-29 22:36:50|21173.66|21053.66|21177.04|21057.04|21177.04|21057.04|21172.3|21052.3|10
1630276620000|2021-08-29 22:37:00|21178.99|21058.99|21181.49|21061.49|21181.49|21061.49|21178.99|21058.99|9
1630276630000|2021-08-29 22:37:10|21181.38|21061.38|21184.21|21064.21|21185.39|21065.39|21181.2|21061.2|9
1630276640000|2021-08-29 22:37:20|21184.54|21064.54|21184.69|21064.69|21185.35|21065.35|21184.54|21064.54|8
1630276650000|2021-08-29 22:37:30|21183.54|21063.54|21181.84|21061.84|21183.81|21063.81|21181.68|21061.68|10
1630276660000|2021-08-29 22:37:40|21180.49|21060.49|21174.51|21054.51|21180.49|21060.49|21174.51|21054.51|10
1630276670000|2021-08-29 22:37:50|21174.32|21054.32|21173.06|21053.06|21174.32|21054.32|21172.12|21052.12|10
1630276680000|2021-08-29 22:38:00|21173.01|21053.01|21173.81|21053.81|21174.91|21054.91|21172.99|21052.99|9
1630276690000|2021-08-29 22:38:10|21174.06|21054.06|21172.97|21052.97|21174.06|21054.06|21171.56|21051.56|10
1630276700000|2021-08-29 22:38:20|21173.17|21053.17|21175.47|21055.47|21175.54|21055.54|21173.17|21053.17|10
1630276710000|2021-08-29 22:38:30|21175.55|21055.55|21176.02|21056.02|21176.84|21056.84|21175.55|21055.55|10
1630276720000|2021-08-29 22:38:40|21176.24|21056.24|21173.16|21053.16|21176.26|21056.26|21173.06|21053.06|10
1630276730000|2021-08-29 22:38:50|21172.8|21052.8|21170.7|21050.7|21172.8|21052.8|21170.43|21050.43|10
1630276740000|2021-08-29 22:39:00|21170.72|21050.72|21172.45|21052.45|21173.03|21053.03|21170.72|21050.72|10
1630276750000|2021-08-29 22:39:10|21172.46|21052.46|21171.05|21051.05|21172.46|21052.46|21169.4|21049.4|9
1630276760000|2021-08-29 22:39:20|21171.25|21051.25|21169.97|21049.97|21171.48|21051.48|21169.97|21049.97|9
1630276770000|2021-08-29 22:39:30|21169.76|21049.76|21170.68|21050.68|21170.68|21050.68|21169.76|21049.76|9
1630276780000|2021-08-29 22:39:40|21170.47|21050.47|21172.53|21052.53|21172.53|21052.53|21170.47|21050.47|9
1630276790000|2021-08-29 22:39:50|21172.55|21052.55|21171.94|21051.94|21172.57|21052.57|21171.94|21051.94|8
1630276800000|2021-08-29 22:40:00|21171.45|21051.45|21167.37|21047.37|21171.45|21051.45|21167.35|21047.35|10
1630276810000|2021-08-29 22:40:10|21167.24|21047.24|21168.33|21048.33|21168.53|21048.53|21167.24|21047.24|9
1630276820000|2021-08-29 22:40:20|21167.94|21047.94|21168.69|21048.69|21168.79|21048.79|21166.94|21046.94|10
1630276830000|2021-08-29 22:40:30|21168.27|21048.27|21166.93|21046.93|21168.27|21048.27|21166.61|21046.61|10
1630276840000|2021-08-29 22:40:40|21167.71|21047.71|21166.02|21046.02|21167.89|21047.89|21166.02|21046.02|10
1630276850000|2021-08-29 22:40:50|21166.14|21046.14|21166.24|21046.24|21166.7|21046.7|21166.14|21046.14|10
1630276860000|2021-08-29 22:41:00|21166.48|21046.48|21167.41|21047.41|21167.41|21047.41|21166.48|21046.48|10
1630276870000|2021-08-29 22:41:10|21167.61|21047.61|21167.15|21047.15|21168.86|21048.86|21167.12|21047.12|10
1630276880000|2021-08-29 22:41:20|21166.98|21046.98|21165.85|21045.85|21166.98|21046.98|21164.97|21044.97|10
1630276890000|2021-08-29 22:41:30|21165.92|21045.92|21164.51|21044.51|21165.92|21045.92|21164.48|21044.48|10
1630276900000|2021-08-29 22:41:40|21164.12|21044.12|21161.45|21041.45|21164.23|21044.23|21160.23|21040.23|10
1630276910000|2021-08-29 22:41:50|21160|21040|21155.85|21035.85|21160|21040|21155.85|21035.85|10
1630276920000|2021-08-29 22:42:00|21155.78|21035.78|21154.81|21034.81|21155.9|21035.9|21154.73|21034.73|10
1630276930000|2021-08-29 22:42:10|21154.47|21034.47|21147.33|21027.33|21154.47|21034.47|21147.33|21027.33|10
1630276940000|2021-08-29 22:42:20|21147|21027|21143.17|21023.17|21147|21027|21143.06|21023.06|10
1630276950000|2021-08-29 22:42:30|21142.51|21022.51|21137.76|21017.76|21142.51|21022.51|21137.76|21017.76|10
1630276960000|2021-08-29 22:42:40|21133.09|21013.09|21124.7|21004.7|21133.09|21013.09|21123.93|21003.93|10
1630276970000|2021-08-29 22:42:50|21122.97|21002.97|21116.96|20996.96|21122.97|21002.97|21116.96|20996.96|10
1630276980000|2021-08-29 22:43:00|21117.24|20997.24|21118.81|20998.81|21118.81|20998.81|21117.24|20997.24|10
1630276990000|2021-08-29 22:43:10|21120.61|21000.61|21120.45|21000.45|21120.61|21000.61|21119|20999|10
1630277000000|2021-08-29 22:43:20|21120.59|21000.59|21128.71|21008.71|21128.71|21008.71|21120.59|21000.59|9
1630277010000|2021-08-29 22:43:30|21128.37|21008.37|21125.59|21005.59|21128.37|21008.37|21124.07|21004.07|10
1630277020000|2021-08-29 22:43:40|21125.74|21005.74|21122.64|21002.64|21125.74|21005.74|21122.64|21002.64|10
1630277030000|2021-08-29 22:43:50|21123.83|21003.83|21124.04|21004.04|21124.64|21004.64|21122.94|21002.94|10
1630277040000|2021-08-29 22:44:00|21124.1|21004.1|21125.5|21005.5|21125.5|21005.5|21124.1|21004.1|10
1630277050000|2021-08-29 22:44:10|21124.93|21004.93|21125.53|21005.53|21126.51|21006.51|21124.93|21004.93|10
1630277060000|2021-08-29 22:44:20|21125.22|21005.22|21126.11|21006.11|21126.11|21006.11|21125.22|21005.22|9
1630277070000|2021-08-29 22:44:30|21126.15|21006.15|21125.7|21005.7|21126.58|21006.58|21124.45|21004.45|10
1630277080000|2021-08-29 22:44:40|21126.34|21006.34|21128.94|21008.94|21129.06|21009.06|21126.34|21006.34|10
1630277090000|2021-08-29 22:44:50|21129.46|21009.46|21130.1|21010.1|21130.44|21010.44|21128.56|21008.56|10
1630277100000|2021-08-29 22:45:00|21130.08|21010.08|21128.65|21008.65|21130.33|21010.33|21128.65|21008.65|10
1630277110000|2021-08-29 22:45:10|21129.07|21009.07|21133.22|21013.22|21133.22|21013.22|21129.07|21009.07|10
1630277120000|2021-08-29 22:45:20|21134.02|21014.02|21136.14|21016.14|21136.56|21016.56|21134.02|21014.02|10
1630277130000|2021-08-29 22:45:30|21136.62|21016.62|21139.56|21019.56|21139.56|21019.56|21136.62|21016.62|10
1630277140000|2021-08-29 22:45:40|21139.57|21019.57|21140.64|21020.64|21140.64|21020.64|21139.56|21019.56|9
1630277150000|2021-08-29 22:45:50|21140.65|21020.65|21140.05|21020.05|21140.98|21020.98|21139.64|21019.64|10
1630277160000|2021-08-29 22:46:00|21140.34|21020.34|21137.06|21017.06|21140.34|21020.34|21137.06|21017.06|10
1630277170000|2021-08-29 22:46:10|21136.88|21016.88|21137.18|21017.18|21138.24|21018.24|21136.88|21016.88|10
1630277180000|2021-08-29 22:46:20|21135.94|21015.94|21133.72|21013.72|21135.94|21015.94|21133.72|21013.72|10
1630277190000|2021-08-29 22:46:30|21133.38|21013.38|21125.34|21005.34|21133.38|21013.38|21125.34|21005.34|10
1630277200000|2021-08-29 22:46:40|21125.03|21005.03|21122.11|21002.11|21125.06|21005.06|21122.02|21002.02|9
1630277210000|2021-08-29 22:46:50|21118.91|20998.91|21106.31|20986.31|21118.91|20998.91|21106.31|20986.31|10
1630277220000|2021-08-29 22:47:00|21106.39|20986.39|21103.75|20983.75|21106.39|20986.39|21102.09|20982.09|10
1630277230000|2021-08-29 22:47:10|21102.05|20982.05|21095.04|20975.04|21102.36|20982.36|21095.04|20975.04|10
1630277240000|2021-08-29 22:47:20|21094.4|20974.4|21090.81|20970.81|21094.4|20974.4|21090.81|20970.81|10
1630277250000|2021-08-29 22:47:30|21090.54|20970.54|21083.48|20963.48|21090.54|20970.54|21083.48|20963.48|10
1630277260000|2021-08-29 22:47:40|21082.52|20962.52|21083.78|20963.78|21084.37|20964.37|21082.52|20962.52|10
1630277270000|2021-08-29 22:47:50|21084.41|20964.41|21086.33|20966.33|21086.33|20966.33|21084.41|20964.41|10
1630277280000|2021-08-29 22:48:00|21086.7|20966.7|21089.65|20969.65|21089.65|20969.65|21086.7|20966.7|10
1630277290000|2021-08-29 22:48:10|21089.53|20969.53|21089.52|20969.52|21089.56|20969.56|21088.91|20968.91|9
1630277300000|2021-08-29 22:48:20|21089.68|20969.68|21092.78|20972.78|21092.78|20972.78|21089.68|20969.68|10
1630277310000|2021-08-29 22:48:30|21093.07|20973.07|21091.06|20971.06|21093.07|20973.07|21090.92|20970.92|10
1630277320000|2021-08-29 22:48:40|21091.95|20971.95|21086.76|20966.76|21091.95|20971.95|21086.76|20966.76|9
1630277330000|2021-08-29 22:48:50|21085.94|20965.94|21082.38|20962.38|21085.94|20965.94|21082.38|20962.38|10
1630277340000|2021-08-29 22:49:00|21082.63|20962.63|21082.65|20962.65|21082.79|20962.79|21082.4|20962.4|10
1630277350000|2021-08-29 22:49:10|21083.24|20963.24|21084.12|20964.12|21084.12|20964.12|21082.52|20962.52|10
1630277360000|2021-08-29 22:49:20|21083.52|20963.52|21085.22|20965.22|21085.22|20965.22|21083.34|20963.34|10
1630277370000|2021-08-29 22:49:30|21085.17|20965.17|21088.02|20968.02|21088.02|20968.02|21085.17|20965.17|10
1630277380000|2021-08-29 22:49:40|21088.94|20968.94|21087.89|20967.89|21088.94|20968.94|21087.8|20967.8|10
1630277390000|2021-08-29 22:49:50|21087.9|20967.9|21085.58|20965.58|21087.93|20967.93|21085.58|20965.58|10
1630277400000|2021-08-29 22:50:00|21084.99|20964.99|21086.6|20966.6|21086.6|20966.6|21084.99|20964.99|10
1630277410000|2021-08-29 22:50:10|21086.79|20966.79|21091.33|20971.33|21091.33|20971.33|21086.79|20966.79|10
1630277420000|2021-08-29 22:50:20|21091.65|20971.65|21092.79|20972.79|21092.79|20972.79|21091.3|20971.3|10
1630277430000|2021-08-29 22:50:30|21092.83|20972.83|21093.28|20973.28|21093.54|20973.54|21092.45|20972.45|10
1630277440000|2021-08-29 22:50:40|21093.38|20973.38|21095.14|20975.14|21095.14|20975.14|21093.38|20973.38|9
1630277450000|2021-08-29 22:50:50|21095.2|20975.2|21097.43|20977.43|21097.43|20977.43|21095.2|20975.2|9
1630277460000|2021-08-29 22:51:00|21097.44|20977.44|21098.12|20978.12|21098.3|20978.3|21097.44|20977.44|10
1630277470000|2021-08-29 22:51:10|21097.89|20977.89|21096.17|20976.17|21098.22|20978.22|21096.17|20976.17|10
1630277480000|2021-08-29 22:51:20|21095.83|20975.83|21095.15|20975.15|21096.83|20976.83|21095.15|20975.15|8
1630277490000|2021-08-29 22:51:30|21095.23|20975.23|21091.72|20971.72|21095.23|20975.23|21091.72|20971.72|10
1630277500000|2021-08-29 22:51:40|21090.97|20970.97|21087.9|20967.9|21090.97|20970.97|21087.56|20967.56|10
1630277510000|2021-08-29 22:51:50|21086.71|20966.71|21083.37|20963.37|21086.71|20966.71|21083.37|20963.37|10
1630277520000|2021-08-29 22:52:00|21084.27|20964.27|21083.5|20963.5|21085.22|20965.22|21083.36|20963.36|10
1630277530000|2021-08-29 22:52:10|21083.33|20963.33|21082.99|20962.99|21083.33|20963.33|21082.73|20962.73|9
1630277540000|2021-08-29 22:52:20|21083.06|20963.06|21083.43|20963.43|21084.18|20964.18|21083.06|20963.06|10
1630277550000|2021-08-29 22:52:30|21083.41|20963.41|21082.42|20962.42|21083.41|20963.41|21082.42|20962.42|9
1630277560000|2021-08-29 22:52:40|21082.44|20962.44|21082.21|20962.21|21082.44|20962.44|21081.84|20961.84|8
1630277570000|2021-08-29 22:52:50|21082.25|20962.25|21083.04|20963.04|21083.11|20963.11|21082.25|20962.25|7
1630277580000|2021-08-29 22:53:00|21082.97|20962.97|21080.73|20960.73|21083.03|20963.03|21080.53|20960.53|9
1630277590000|2021-08-29 22:53:10|21080.72|20960.72|21075.66|20955.66|21080.72|20960.72|21074.51|20954.51|10
1630277600000|2021-08-29 22:53:20|21074.06|20954.06|21071.92|20951.92|21074.06|20954.06|21071.3|20951.3|10
1630277610000|2021-08-29 22:53:30|21072.09|20952.09|21073.48|20953.48|21074.77|20954.77|21072.09|20952.09|10
1630277620000|2021-08-29 22:53:40|21073.23|20953.23|21074.53|20954.53|21074.96|20954.96|21073.23|20953.23|10
1630277630000|2021-08-29 22:53:50|21074.23|20954.23|21074.12|20954.12|21074.44|20954.44|21073.28|20953.28|10
1630277640000|2021-08-29 22:54:00|21073.63|20953.63|21072.04|20952.04|21073.63|20953.63|21071.22|20951.22|10
1630277650000|2021-08-29 22:54:10|21072.42|20952.42|21070.28|20950.28|21072.84|20952.84|21070.28|20950.28|10
1630277660000|2021-08-29 22:54:20|21070.13|20950.13|21070.34|20950.34|21070.34|20950.34|21069.57|20949.57|10
1630277670000|2021-08-29 22:54:30|21070.6|20950.6|21071.49|20951.49|21071.97|20951.97|21070.6|20950.6|10
1630277680000|2021-08-29 22:54:40|21071.03|20951.03|21070.18|20950.18|21071.03|20951.03|21068.8|20948.8|10
1630277690000|2021-08-29 22:54:50|21069.88|20949.88|21068.52|20948.52|21070.02|20950.02|21067.75|20947.75|9
1630277700000|2021-08-29 22:55:00|21069.89|20949.89|21068.02|20948.02|21069.89|20949.89|21067.93|20947.93|9
1630277710000|2021-08-29 22:55:10|21067.9|20947.9|21066.73|20946.73|21069.54|20949.54|21066.73|20946.73|10
1630277720000|2021-08-29 22:55:20|21066.75|20946.75|21066.12|20946.12|21068.91|20948.91|21066.12|20946.12|10
1630277730000|2021-08-29 22:55:30|21066.18|20946.18|21063.49|20943.49|21066.18|20946.18|21063.49|20943.49|10
1630277740000|2021-08-29 22:55:40|21063.4|20943.4|21062.6|20942.6|21063.46|20943.46|21061.95|20941.95|9
1630277750000|2021-08-29 22:55:50|21062.7|20942.7|21064.56|20944.56|21064.76|20944.76|21062.7|20942.7|9
1630277760000|2021-08-29 22:56:00|21064.19|20944.19|21066.64|20946.64|21066.64|20946.64|21064.19|20944.19|9
1630277770000|2021-08-29 22:56:10|21066.71|20946.71|21071.17|20951.17|21071.17|20951.17|21066.71|20946.71|10
1630277780000|2021-08-29 22:56:20|21070.8|20950.8|21072.41|20952.41|21072.71|20952.71|21070.8|20950.8|9
1630277790000|2021-08-29 22:56:30|21072.24|20952.24|21067.03|20947.03|21072.24|20952.24|21066.81|20946.81|10
1630277800000|2021-08-29 22:56:40|21067.15|20947.15|21065.85|20945.85|21067.89|20947.89|21065.85|20945.85|10
1630277810000|2021-08-29 22:56:50|21065.88|20945.88|21063.24|20943.24|21065.88|20945.88|21063.11|20943.11|8
1630277820000|2021-08-29 22:57:00|21063.29|20943.29|21063.15|20943.15|21063.42|20943.42|21062.93|20942.93|10
1630277830000|2021-08-29 22:57:10|21062.8|20942.8|21062.59|20942.59|21063.62|20943.62|21062.59|20942.59|9
1630277840000|2021-08-29 22:57:20|21063.49|20943.49|21066.63|20946.63|21066.63|20946.63|21063.47|20943.47|10
1630277850000|2021-08-29 22:57:30|21066.88|20946.88|21068.43|20948.43|21068.43|20948.43|21066.88|20946.88|9
1630277860000|2021-08-29 22:57:40|21068.42|20948.42|21070.45|20950.45|21070.45|20950.45|21068.42|20948.42|9
1630277870000|2021-08-29 22:57:50|21070.76|20950.76|21069.4|20949.4|21071.19|20951.19|21069.1|20949.1|9
1630277880000|2021-08-29 22:58:00|21068.92|20948.92|21066.25|20946.25|21069.07|20949.07|21065.9|20945.9|10
1630277890000|2021-08-29 22:58:10|21066.22|20946.22|21065.36|20945.36|21066.27|20946.27|21064.96|20944.96|9
1630277900000|2021-08-29 22:58:20|21065.25|20945.25|21066.08|20946.08|21066.37|20946.37|21065.25|20945.25|10
1630277910000|2021-08-29 22:58:30|21066.06|20946.06|21064.89|20944.89|21066.11|20946.11|21064.58|20944.58|9
1630277920000|2021-08-29 22:58:40|21067.46|20947.46|21066.91|20946.91|21067.8|20947.8|21066.83|20946.83|8
1630277930000|2021-08-29 22:58:50|21067.01|20947.01|21067.19|20947.19|21067.2|20947.2|21066.39|20946.39|8
1630277940000|2021-08-29 22:59:00|21066.64|20946.64|21066.92|20946.92|21067.03|20947.03|21066.59|20946.59|9
1630277950000|2021-08-29 22:59:10|21067.13|20947.13|21068.86|20948.86|21069.79|20949.79|21067.13|20947.13|9
1630277960000|2021-08-29 22:59:20|21068.87|20948.87|21072.81|20952.81|21072.81|20952.81|21068.87|20948.87|10
1630277970000|2021-08-29 22:59:30|21072.6|20952.6|21076|20956|21076.49|20956.49|21072.6|20952.6|10
1630277980000|2021-08-29 22:59:40|21075.9|20955.9|21076.76|20956.76|21076.76|20956.76|21075.9|20955.9|10
1630277990000|2021-08-29 22:59:50|21076.94|20956.94|21076.26|20956.26|21077.65|20957.65|21076.26|20956.26|9
1630278000000|2021-08-29 23:00:00|21076.15|20956.15|21077.37|20957.37|21077.37|20957.37|21074.67|20954.67|10
1630278010000|2021-08-29 23:00:10|21078.59|20958.59|21085.32|20965.32|21085.32|20965.32|21078.59|20958.59|10
1630278020000|2021-08-29 23:00:20|21084.55|20964.55|21085.63|20965.63|21085.72|20965.72|21084.31|20964.31|9
1630278030000|2021-08-29 23:00:30|21085.43|20965.43|21086.81|20966.81|21086.81|20966.81|21083.72|20963.72|10
1630278040000|2021-08-29 23:00:40|21087.11|20967.11|21089.86|20969.86|21089.86|20969.86|21086.03|20966.03|10
1630278050000|2021-08-29 23:00:50|21089.76|20969.76|21090.18|20970.18|21090.18|20970.18|21089.59|20969.59|10
1630278060000|2021-08-29 23:01:00|21090.61|20970.61|21093.23|20973.23|21093.61|20973.61|21090.61|20970.61|10
1630278070000|2021-08-29 23:01:10|21093.74|20973.74|21096.72|20976.72|21096.72|20976.72|21093.74|20973.74|9
1630278080000|2021-08-29 23:01:20|21095.39|20975.39|21100.72|20980.72|21101.26|20981.26|21095.39|20975.39|10
1630278090000|2021-08-29 23:01:30|21100.76|20980.76|21100.38|20980.38|21100.84|20980.84|21099.9|20979.9|10
1630278100000|2021-08-29 23:01:40|21100.69|20980.69|21102.77|20982.77|21102.81|20982.81|21100.12|20980.12|10
1630278110000|2021-08-29 23:01:50|21103.08|20983.08|21102.94|20982.94|21103.12|20983.12|21102.72|20982.72|10
1630278120000|2021-08-29 23:02:00|21102.97|20982.97|21103.07|20983.07|21103.07|20983.07|21102.5|20982.5|9
1630278130000|2021-08-29 23:02:10|21102.56|20982.56|21104.17|20984.17|21104.17|20984.17|21102.54|20982.54|10
1630278140000|2021-08-29 23:02:20|21104.71|20984.71|21103.13|20983.13|21104.92|20984.92|21102.43|20982.43|10
1630278150000|2021-08-29 23:02:30|21103.02|20983.02|21104.94|20984.94|21105.07|20985.07|21102.76|20982.76|10
1630278160000|2021-08-29 23:02:40|21105.02|20985.02|21108.64|20988.64|21108.64|20988.64|21105.02|20985.02|10
1630278170000|2021-08-29 23:02:50|21109.81|20989.81|21112.39|20992.39|21112.39|20992.39|21109.76|20989.76|10
1630278180000|2021-08-29 23:03:00|21112.79|20992.79|21120.56|21000.56|21120.56|21000.56|21112.79|20992.79|10
1630278190000|2021-08-29 23:03:10|21121.11|21001.11|21123.23|21003.23|21123.23|21003.23|21121.11|21001.11|10
1630278200000|2021-08-29 23:03:20|21123.05|21003.05|21125.9|21005.9|21125.9|21005.9|21123.05|21003.05|10
1630278210000|2021-08-29 23:03:30|21126.2|21006.2|21130.48|21010.48|21130.77|21010.77|21126.2|21006.2|10
1630278220000|2021-08-29 23:03:40|21130.49|21010.49|21137.39|21017.39|21137.39|21017.39|21130.49|21010.49|10
1630278230000|2021-08-29 23:03:50|21137.86|21017.86|21140.84|21020.84|21141.15|21021.15|21137.86|21017.86|10
1630278240000|2021-08-29 23:04:00|21140.99|21020.99|21141.43|21021.43|21142.68|21022.68|21140.08|21020.08|10
1630278250000|2021-08-29 23:04:10|21141.95|21021.95|21138.54|21018.54|21141.95|21021.95|21138.18|21018.18|10
1630278260000|2021-08-29 23:04:20|21137.77|21017.77|21133|21013|21137.77|21017.77|21133|21013|10
1630278270000|2021-08-29 23:04:30|21132.92|21012.92|21129.24|21009.24|21132.92|21012.92|21129.24|21009.24|9
1630278280000|2021-08-29 23:04:40|21128.91|21008.91|21123.26|21003.26|21128.91|21008.91|21123.26|21003.26|10
1630278290000|2021-08-29 23:04:50|21123.21|21003.21|21119.99|20999.99|21123.3|21003.3|21119.99|20999.99|10
1630278300000|2021-08-29 23:05:00|21119.03|20999.03|21117.8|20997.8|21119.35|20999.35|21117.8|20997.8|10
1630278310000|2021-08-29 23:05:10|21117.87|20997.87|21116|20996|21117.87|20997.87|21115.49|20995.49|10
1630278320000|2021-08-29 23:05:20|21115.91|20995.91|21116.17|20996.17|21116.91|20996.91|21115.91|20995.91|10
1630278330000|2021-08-29 23:05:30|21115.81|20995.81|21118.12|20998.12|21118.12|20998.12|21114.7|20994.7|10
1630278340000|2021-08-29 23:05:40|21118.31|20998.31|21118.86|20998.86|21119.73|20999.73|21118.31|20998.31|10
1630278350000|2021-08-29 23:05:50|21119.19|20999.19|21119.19|20999.19|21119.72|20999.72|21118.61|20998.61|10
1630278360000|2021-08-29 23:06:00|21119.14|20999.14|21120.93|21000.93|21120.96|21000.96|21119.14|20999.14|10
1630278370000|2021-08-29 23:06:10|21121.03|21001.03|21121.66|21001.66|21122.82|21002.82|21121.03|21001.03|9
1630278380000|2021-08-29 23:06:20|21121.86|21001.86|21120.75|21000.75|21121.92|21001.92|21120.5|21000.5|9
1630278390000|2021-08-29 23:06:30|21120.99|21000.99|21121.34|21001.34|21121.34|21001.34|21120.19|21000.19|10
1630278400000|2021-08-29 23:06:40|21121.12|21001.12|21119.4|20999.4|21121.17|21001.17|21119.4|20999.4|10
1630278410000|2021-08-29 23:06:50|21119.08|20999.08|21116.79|20996.79|21119.4|20999.4|21116.79|20996.79|10
1630278420000|2021-08-29 23:07:00|21116.64|20996.64|21112.76|20992.76|21116.64|20996.64|21112.76|20992.76|10
1630278430000|2021-08-29 23:07:10|21110.76|20990.76|21104.97|20984.97|21110.77|20990.77|21104.79|20984.79|10
1630278440000|2021-08-29 23:07:20|21104.71|20984.71|21102.87|20982.87|21105.06|20985.06|21102.6|20982.6|10
1630278450000|2021-08-29 23:07:30|21103.62|20983.62|21103.42|20983.42|21103.62|20983.62|21103.15|20983.15|10
1630278460000|2021-08-29 23:07:40|21103.25|20983.25|21106.05|20986.05|21106.05|20986.05|21103.11|20983.11|10
1630278470000|2021-08-29 23:07:50|21106.65|20986.65|21107.98|20987.98|21107.98|20987.98|21106.65|20986.65|9
1630278480000|2021-08-29 23:08:00|21107.57|20987.57|21106.06|20986.06|21107.57|20987.57|21105.94|20985.94|9
1630278490000|2021-08-29 23:08:10|21106.02|20986.02|21105.83|20985.83|21106.27|20986.27|21105.59|20985.59|10
1630278500000|2021-08-29 23:08:20|21105.77|20985.77|21104.25|20984.25|21106.41|20986.41|21104.25|20984.25|9
1630278510000|2021-08-29 23:08:30|21103.87|20983.87|21102.39|20982.39|21103.9|20983.9|21102.39|20982.39|10
1630278520000|2021-08-29 23:08:40|21102.24|20982.24|21100.97|20980.97|21102.98|20982.98|21100.97|20980.97|10
1630278530000|2021-08-29 23:08:50|21100.87|20980.87|21100.52|20980.52|21100.87|20980.87|21099.93|20979.93|10
1630278540000|2021-08-29 23:09:00|21100.75|20980.75|21100.64|20980.64|21100.75|20980.75|21100.25|20980.25|9
1630278550000|2021-08-29 23:09:10|21100.67|20980.67|21101.18|20981.18|21101.93|20981.93|21100.67|20980.67|10
1630278560000|2021-08-29 23:09:20|21100.1|20980.1|21102.2|20982.2|21102.2|20982.2|21099.86|20979.86|9
1630278570000|2021-08-29 23:09:30|21102.29|20982.29|21100.85|20980.85|21102.29|20982.29|21100.78|20980.78|10
1630278580000|2021-08-29 23:09:40|21100.39|20980.39|21100.45|20980.45|21100.67|20980.67|21100.23|20980.23|10
1630278590000|2021-08-29 23:09:50|21100.39|20980.39|21097.2|20977.2|21100.39|20980.39|21097.2|20977.2|9
1630278600000|2021-08-29 23:10:00|21097.31|20977.31|21093.9|20973.9|21097.31|20977.31|21093.9|20973.9|9
1630278610000|2021-08-29 23:10:10|21093.84|20973.84|21090.52|20970.52|21093.84|20973.84|21090.52|20970.52|10
1630278620000|2021-08-29 23:10:20|21088.95|20968.95|21087.95|20967.95|21089.09|20969.09|21087.68|20967.68|9
1630278630000|2021-08-29 23:10:30|21086.57|20966.57|21081.39|20961.39|21086.57|20966.57|21081.39|20961.39|9
1630278640000|2021-08-29 23:10:40|21081.29|20961.29|21075.35|20955.35|21081.29|20961.29|21075.35|20955.35|9
1630278650000|2021-08-29 23:10:50|21074.63|20954.63|21059.65|20939.65|21074.63|20954.63|21059.65|20939.65|10
1630278660000|2021-08-29 23:11:00|21058.77|20938.77|21051.25|20931.25|21058.77|20938.77|21051.25|20931.25|10
1630278670000|2021-08-29 23:11:10|21051.31|20931.31|21050.81|20930.81|21052.15|20932.15|21049.85|20929.85|10
1630278680000|2021-08-29 23:11:20|21050.4|20930.4|21050.95|20930.95|21051.5|20931.5|21050.23|20930.23|10
1630278690000|2021-08-29 23:11:30|21050.76|20930.76|21051.17|20931.17|21051.55|20931.55|21049.66|20929.66|10
1630278700000|2021-08-29 23:11:40|21051.36|20931.36|21055.72|20935.72|21055.72|20935.72|21051.36|20931.36|10
1630278710000|2021-08-29 23:11:50|21056.51|20936.51|21060.16|20940.16|21060.51|20940.51|21056.51|20936.51|10
1630278720000|2021-08-29 23:12:00|21060.37|20940.37|21059.39|20939.39|21061.37|20941.37|21059.39|20939.39|10
1630278730000|2021-08-29 23:12:10|21059.57|20939.57|21056.66|20936.66|21059.57|20939.57|21056.25|20936.25|9
1630278740000|2021-08-29 23:12:20|21056.85|20936.85|21055.61|20935.61|21057.17|20937.17|21055.35|20935.35|10
1630278750000|2021-08-29 23:12:30|21056.08|20936.08|21058.85|20938.85|21058.87|20938.87|21056.08|20936.08|10
1630278760000|2021-08-29 23:12:40|21059.38|20939.38|21060.79|20940.79|21060.89|20940.89|21058.93|20938.93|10
1630278770000|2021-08-29 23:12:50|21060.62|20940.62|21060.2|20940.2|21060.62|20940.62|21059.74|20939.74|7
1630278780000|2021-08-29 23:13:00|21059.73|20939.73|21058.68|20938.68|21059.73|20939.73|21058.43|20938.43|10
1630278790000|2021-08-29 23:13:10|21058.73|20938.73|21057.9|20937.9|21059.25|20939.25|21057.84|20937.84|10
1630278800000|2021-08-29 23:13:20|21058|20938|21057.82|20937.82|21058.07|20938.07|21057.72|20937.72|9
1630278810000|2021-08-29 23:13:30|21057.77|20937.77|21058.35|20938.35|21058.91|20938.91|21057.65|20937.65|9
1630278820000|2021-08-29 23:13:40|21058.53|20938.53|21058.36|20938.36|21059.07|20939.07|21058.05|20938.05|9
1630278830000|2021-08-29 23:13:50|21058.54|20938.54|21062.41|20942.41|21062.41|20942.41|21058.54|20938.54|9
1630278840000|2021-08-29 23:14:00|21062.28|20942.28|21062.88|20942.88|21062.93|20942.93|21062.28|20942.28|9
1630278850000|2021-08-29 23:14:10|21061.58|20941.58|21061.86|20941.86|21061.9|20941.9|21061.43|20941.43|9
1630278860000|2021-08-29 23:14:20|21062.09|20942.09|21064.66|20944.66|21064.89|20944.89|21062.09|20942.09|10
1630278870000|2021-08-29 23:14:30|21064.45|20944.45|21064.3|20944.3|21064.45|20944.45|21063.72|20943.72|10
1630278880000|2021-08-29 23:14:40|21064.37|20944.37|21065.68|20945.68|21065.68|20945.68|21064.37|20944.37|10
1630278890000|2021-08-29 23:14:50|21064.06|20944.06|21062.5|20942.5|21064.21|20944.21|21062.5|20942.5|10
1630278900000|2021-08-29 23:15:00|21061.97|20941.97|21063.87|20943.87|21064.15|20944.15|21061.97|20941.97|10
1630278910000|2021-08-29 23:15:10|21063.74|20943.74|21062.5|20942.5|21063.78|20943.78|21062.39|20942.39|9
1630278920000|2021-08-29 23:15:20|21062.24|20942.24|21061.85|20941.85|21062.24|20942.24|21061.61|20941.61|9
1630278930000|2021-08-29 23:15:30|21061.86|20941.86|21062.25|20942.25|21062.25|20942.25|21061.67|20941.67|9
1630278940000|2021-08-29 23:15:40|21062.4|20942.4|21065.11|20945.11|21065.15|20945.15|21062.4|20942.4|8
1630278950000|2021-08-29 23:15:50|21065.48|20945.48|21065.11|20945.11|21065.51|20945.51|21065.1|20945.1|9
1630278960000|2021-08-29 23:16:00|21065.4|20945.4|21066.83|20946.83|21066.83|20946.83|21065.4|20945.4|10
1630278970000|2021-08-29 23:16:10|21067.38|20947.38|21070.77|20950.77|21070.77|20950.77|21067.38|20947.38|10
1630278980000|2021-08-29 23:16:20|21071|20951|21069.93|20949.93|21071|20951|21069.66|20949.66|10
1630278990000|2021-08-29 23:16:30|21069.34|20949.34|21067.88|20947.88|21069.43|20949.43|21067.88|20947.88|9
1630279000000|2021-08-29 23:16:40|21061.7|20941.7|21058.65|20938.65|21061.7|20941.7|21058.03|20938.03|10
1630279010000|2021-08-29 23:16:50|21057.74|20937.74|21055.32|20935.32|21057.74|20937.74|21055.31|20935.31|10
1630279020000|2021-08-29 23:17:00|21055.16|20935.16|21053.59|20933.59|21055.16|20935.16|21053.59|20933.59|9
1630279030000|2021-08-29 23:17:10|21053.72|20933.72|21051.44|20931.44|21053.72|20933.72|21051.44|20931.44|10
1630279040000|2021-08-29 23:17:20|21051.15|20931.15|21048.43|20928.43|21051.15|20931.15|21048.37|20928.37|9
1630279050000|2021-08-29 23:17:30|21048.72|20928.72|21048.39|20928.39|21049.33|20929.33|21048.39|20928.39|7
1630279060000|2021-08-29 23:17:40|21049.01|20929.01|21049.56|20929.56|21049.93|20929.93|21049.01|20929.01|8
1630279070000|2021-08-29 23:17:50|21047.59|20927.59|21048.39|20928.39|21048.39|20928.39|21046.39|20926.39|7
1630279080000|2021-08-29 23:18:00|21048.01|20928.01|21048.98|20928.98|21048.98|20928.98|21045.87|20925.87|10
1630279090000|2021-08-29 23:18:10|21050.11|20930.11|21051.24|20931.24|21051.5|20931.5|21050|20930|10
1630279100000|2021-08-29 23:18:20|21051.26|20931.26|21051.99|20931.99|21052|20932|21051.06|20931.06|10
1630279110000|2021-08-29 23:18:30|21052.16|20932.16|21054.68|20934.68|21054.68|20934.68|21052.11|20932.11|10
1630279120000|2021-08-29 23:18:40|21054.46|20934.46|21055|20935|21055.55|20935.55|21053.97|20933.97|9
1630279130000|2021-08-29 23:18:50|21055.39|20935.39|21056.41|20936.41|21056.41|20936.41|21055.39|20935.39|8
1630279140000|2021-08-29 23:19:00|21057.14|20937.14|21055.01|20935.01|21057.16|20937.16|21054.71|20934.71|9
1630279150000|2021-08-29 23:19:10|21054.74|20934.74|21051.96|20931.96|21054.74|20934.74|21051.96|20931.96|9
1630279160000|2021-08-29 23:19:20|21051.82|20931.82|21048.91|20928.91|21051.84|20931.84|21048.91|20928.91|10
1630279170000|2021-08-29 23:19:30|21048.31|20928.31|21051.23|20931.23|21051.3|20931.3|21048.31|20928.31|9
1630279180000|2021-08-29 23:19:40|21051.42|20931.42|21051.04|20931.04|21052.01|20932.01|21051.04|20931.04|10
1630279190000|2021-08-29 23:19:50|21050.82|20930.82|21049.7|20929.7|21050.85|20930.85|21049.21|20929.21|10
1630279200000|2021-08-29 23:20:00|21050.12|20930.12|21050.44|20930.44|21051.88|20931.88|21050.12|20930.12|10
1630279210000|2021-08-29 23:20:10|21050.2|20930.2|21050.36|20930.36|21050.51|20930.51|21049.85|20929.85|9
1630279220000|2021-08-29 23:20:20|21050.34|20930.34|21050.31|20930.31|21051.13|20931.13|21049.93|20929.93|8
1630279230000|2021-08-29 23:20:30|21050.47|20930.47|21050.76|20930.76|21052.27|20932.27|21050.43|20930.43|10
1630279240000|2021-08-29 23:20:40|21050.7|20930.7|21050.29|20930.29|21050.75|20930.75|21050.29|20930.29|10
1630279250000|2021-08-29 23:20:50|21050.02|20930.02|21048.73|20928.73|21050.02|20930.02|21048.73|20928.73|10
1630279260000|2021-08-29 23:21:00|21048.62|20928.62|21049.24|20929.24|21050.49|20930.49|21048.62|20928.62|10
1630279270000|2021-08-29 23:21:10|21049.22|20929.22|21049.07|20929.07|21049.34|20929.34|21049.04|20929.04|8
1630279280000|2021-08-29 23:21:20|21049.05|20929.05|21048.6|20928.6|21049.28|20929.28|21048.35|20928.35|10
1630279290000|2021-08-29 23:21:30|21048.58|20928.58|21046.4|20926.4|21048.59|20928.59|21046.4|20926.4|10
1630279300000|2021-08-29 23:21:40|21045.28|20925.28|21036.74|20916.74|21045.28|20925.28|21035.47|20915.47|10
1630279310000|2021-08-29 23:21:50|21036.79|20916.79|21032.86|20912.86|21036.79|20916.79|21032.86|20912.86|10
1630279320000|2021-08-29 23:22:00|21032.4|20912.4|21031.76|20911.76|21032.71|20912.71|21031.76|20911.76|10
1630279330000|2021-08-29 23:22:10|21032.04|20912.04|21032.73|20912.73|21033.18|20913.18|21032|20912|10
1630279340000|2021-08-29 23:22:20|21033.07|20913.07|21032.06|20912.06|21033.32|20913.32|21031.91|20911.91|10
1630279350000|2021-08-29 23:22:30|21032.74|20912.74|21032.54|20912.54|21032.74|20912.74|21031.76|20911.76|10
1630279360000|2021-08-29 23:22:40|21032.88|20912.88|21033.58|20913.58|21033.58|20913.58|21032.53|20912.53|10
1630279370000|2021-08-29 23:22:50|21033.65|20913.65|21033.05|20913.05|21034.84|20914.84|21033.05|20913.05|7
1630279380000|2021-08-29 23:23:00|21032.87|20912.87|21028.85|20908.85|21032.87|20912.87|21028.85|20908.85|9
1630279390000|2021-08-29 23:23:10|21028.52|20908.52|21028.79|20908.79|21029.36|20909.36|21028.52|20908.52|9
1630279400000|2021-08-29 23:23:20|21028.82|20908.82|21027.38|20907.38|21029.11|20909.11|21027.38|20907.38|7
1630279410000|2021-08-29 23:23:30|21027.25|20907.25|21024.1|20904.1|21027.25|20907.25|21024.1|20904.1|10
1630279420000|2021-08-29 23:23:40|21023.61|20903.61|21020.86|20900.86|21023.61|20903.61|21020.86|20900.86|10
1630279430000|2021-08-29 23:23:50|21020.81|20900.81|21020.48|20900.48|21021.09|20901.09|21020.27|20900.27|10
1630279440000|2021-08-29 23:24:00|21020.53|20900.53|21019.93|20899.93|21020.72|20900.72|21019.83|20899.83|10
1630279450000|2021-08-29 23:24:10|21020.4|20900.4|21019.99|20899.99|21020.59|20900.59|21019.52|20899.52|9
1630279460000|2021-08-29 23:24:20|21020.17|20900.17|21021.57|20901.57|21021.71|20901.71|21020.16|20900.16|9
1630279470000|2021-08-29 23:24:30|21021.56|20901.56|21022.2|20902.2|21022.2|20902.2|21020.23|20900.23|10
1630279480000|2021-08-29 23:24:40|21022.35|20902.35|21023.02|20903.02|21023.99|20903.99|21022.35|20902.35|8
1630279490000|2021-08-29 23:24:50|21023.37|20903.37|21021.08|20901.08|21023.37|20903.37|21021.08|20901.08|10
1630279500000|2021-08-29 23:25:00|21020.57|20900.57|21019.34|20899.34|21020.57|20900.57|21019.03|20899.03|9
1630279510000|2021-08-29 23:25:10|21018.77|20898.77|21017.77|20897.77|21019.01|20899.01|21017.77|20897.77|10
1630279520000|2021-08-29 23:25:20|21017.07|20897.07|21017.08|20897.08|21017.24|20897.24|21015.37|20895.37|10
1630279530000|2021-08-29 23:25:30|21017.17|20897.17|21016.18|20896.18|21017.62|20897.62|21016.12|20896.12|9
1630279540000|2021-08-29 23:25:40|21016.22|20896.22|21016.38|20896.38|21016.38|20896.38|21014.78|20894.78|10
1630279550000|2021-08-29 23:25:50|21015.23|20895.23|21016.03|20896.03|21016.23|20896.23|21015.23|20895.23|9
1630279560000|2021-08-29 23:26:00|21016.13|20896.13|21017.17|20897.17|21017.21|20897.21|21016.13|20896.13|10
1630279570000|2021-08-29 23:26:10|21016.59|20896.59|21013.66|20893.66|21016.73|20896.73|21013.66|20893.66|9
1630279580000|2021-08-29 23:26:20|21014.92|20894.92|21006.39|20886.39|21014.92|20894.92|21006.04|20886.04|10
1630279590000|2021-08-29 23:26:30|21005.17|20885.17|21010.39|20890.39|21010.39|20890.39|21004.78|20884.78|10
1630279600000|2021-08-29 23:26:40|21010.53|20890.53|21011.68|20891.68|21011.68|20891.68|21010.17|20890.17|10
1630279610000|2021-08-29 23:26:50|21010.9|20890.9|21011.66|20891.66|21011.68|20891.68|21010.9|20890.9|10
1630279620000|2021-08-29 23:27:00|21011.77|20891.77|21013.21|20893.21|21014.54|20894.54|21011.77|20891.77|10
1630279630000|2021-08-29 23:27:10|21013.02|20893.02|21013.75|20893.75|21013.94|20893.94|21013.02|20893.02|10
1630279640000|2021-08-29 23:27:20|21013.61|20893.61|21013.71|20893.71|21014|20894|21013.56|20893.56|10
1630279650000|2021-08-29 23:27:30|21013.78|20893.78|21012.53|20892.53|21014.18|20894.18|21012.53|20892.53|9
1630279660000|2021-08-29 23:27:40|21012.19|20892.19|21010.51|20890.51|21012.19|20892.19|21010.51|20890.51|10
1630279670000|2021-08-29 23:27:50|21009.63|20889.63|21008.87|20888.87|21009.93|20889.93|21008.57|20888.57|10
1630279680000|2021-08-29 23:28:00|21008.42|20888.42|21009.29|20889.29|21009.29|20889.29|21007.6|20887.6|9
1630279690000|2021-08-29 23:28:10|21009.37|20889.37|21003.77|20883.77|21009.67|20889.67|21003.77|20883.77|10
1630279700000|2021-08-29 23:28:20|21003.96|20883.96|21003.59|20883.59|21005.62|20885.62|21003.54|20883.54|9
1630279710000|2021-08-29 23:28:30|21003.32|20883.32|20994.58|20874.58|21003.56|20883.56|20994.58|20874.58|10
1630279720000|2021-08-29 23:28:40|20994.07|20874.07|20993.35|20873.35|20994.86|20874.86|20993.35|20873.35|9
1630279730000|2021-08-29 23:28:50|20991.05|20871.05|20987.85|20867.85|20991.05|20871.05|20986.76|20866.76|10
1630279740000|2021-08-29 23:29:00|20987.25|20867.25|20989.15|20869.15|20989.78|20869.78|20987.25|20867.25|10
1630279750000|2021-08-29 23:29:10|20989.31|20869.31|20988.73|20868.73|20990.4|20870.4|20988.73|20868.73|10
1630279760000|2021-08-29 23:29:20|20990.1|20870.1|20990.04|20870.04|20990.72|20870.72|20989.95|20869.95|9
1630279770000|2021-08-29 23:29:30|20990.1|20870.1|20988.36|20868.36|20991.9|20871.9|20988.36|20868.36|10
1630279780000|2021-08-29 23:29:40|20988.49|20868.49|20987.88|20867.88|20988.49|20868.49|20987.65|20867.65|7
1630279790000|2021-08-29 23:29:50|20987.22|20867.22|20986.32|20866.32|20987.55|20867.55|20986.15|20866.15|10
1630279800000|2021-08-29 23:30:00|20986.14|20866.14|20985.23|20865.23|20986.43|20866.43|20983.58|20863.58|10
1630279810000|2021-08-29 23:30:10|20984.43|20864.43|20984.08|20864.08|20984.76|20864.76|20983.59|20863.59|10
1630279820000|2021-08-29 23:30:20|20984.02|20864.02|20982.73|20862.73|20984.02|20864.02|20982.23|20862.23|10
1630279830000|2021-08-29 23:30:30|20982.55|20862.55|20981.94|20861.94|20982.55|20862.55|20981.9|20861.9|10
1630279840000|2021-08-29 23:30:40|20981.6|20861.6|20980.24|20860.24|20981.72|20861.72|20979.66|20859.66|10
1630279850000|2021-08-29 23:30:50|20979.9|20859.9|20980.74|20860.74|20981.83|20861.83|20979.87|20859.87|10
1630279860000|2021-08-29 23:31:00|20980.62|20860.62|20980.78|20860.78|20981.09|20861.09|20979.74|20859.74|10
1630279870000|2021-08-29 23:31:10|20981.68|20861.68|20979.59|20859.59|20981.71|20861.71|20979.59|20859.59|9
1630279880000|2021-08-29 23:31:20|20979.6|20859.6|20975.76|20855.76|20981.45|20861.45|20975.76|20855.76|10
1630279890000|2021-08-29 23:31:30|20975.41|20855.41|20974.69|20854.69|20976.63|20856.63|20973.98|20853.98|10
1630279900000|2021-08-29 23:31:40|20974.7|20854.7|20970.39|20850.39|20974.79|20854.79|20970.39|20850.39|10
1630279910000|2021-08-29 23:31:50|20969.54|20849.54|20968.96|20848.96|20969.54|20849.54|20967.81|20847.81|9
1630279920000|2021-08-29 23:32:00|20968.94|20848.94|20973.5|20853.5|20973.5|20853.5|20968.94|20848.94|9
1630279930000|2021-08-29 23:32:10|20973.52|20853.52|20977.96|20857.96|20977.96|20857.96|20973.45|20853.45|10
1630279940000|2021-08-29 23:32:20|20978.07|20858.07|20981.22|20861.22|20981.22|20861.22|20977.9|20857.9|10
1630279950000|2021-08-29 23:32:30|20980.9|20860.9|20984.15|20864.15|20984.15|20864.15|20980.9|20860.9|9
1630279960000|2021-08-29 23:32:40|20984.3|20864.3|20985.61|20865.61|20985.76|20865.76|20984.3|20864.3|10
1630279970000|2021-08-29 23:32:50|20986.16|20866.16|20987.71|20867.71|20987.87|20867.87|20986.14|20866.14|10
1630279980000|2021-08-29 23:33:00|20988.56|20868.56|20987.08|20867.08|20988.81|20868.81|20986.97|20866.97|10
1630279990000|2021-08-29 23:33:10|20987.42|20867.42|20985.43|20865.43|20987.85|20867.85|20985.37|20865.37|10
1630280000000|2021-08-29 23:33:20|20985.81|20865.81|20984.35|20864.35|20986.54|20866.54|20984.35|20864.35|8
1630280010000|2021-08-29 23:33:30|20984.28|20864.28|20986.26|20866.26|20986.26|20866.26|20983.99|20863.99|10
1630280020000|2021-08-29 23:33:40|20986.21|20866.21|20984.5|20864.5|20986.86|20866.86|20984.5|20864.5|10
1630280030000|2021-08-29 23:33:50|20983.55|20863.55|20982.03|20862.03|20983.98|20863.98|20982.03|20862.03|10
1630280040000|2021-08-29 23:34:00|20980.51|20860.51|20979.06|20859.06|20980.51|20860.51|20978|20858|10
1630280050000|2021-08-29 23:34:10|20978.89|20858.89|20978.15|20858.15|20978.9|20858.9|20977.55|20857.55|10
1630280060000|2021-08-29 23:34:20|20976.31|20856.31|20975.23|20855.23|20976.8|20856.8|20975.23|20855.23|10
1630280070000|2021-08-29 23:34:30|20972.58|20852.58|20972.12|20852.12|20972.6|20852.6|20971.35|20851.35|7
1630280080000|2021-08-29 23:34:40|20971.99|20851.99|20971.81|20851.81|20971.99|20851.99|20971.44|20851.44|8
1630280090000|2021-08-29 23:34:50|20971.54|20851.54|20971.82|20851.82|20971.82|20851.82|20971.12|20851.12|8
1630280100000|2021-08-29 23:35:00|20971.73|20851.73|20971.61|20851.61|20971.74|20851.74|20971.36|20851.36|8
1630280110000|2021-08-29 23:35:10|20971.65|20851.65|20973.83|20853.83|20973.83|20853.83|20971.65|20851.65|9
1630280120000|2021-08-29 23:35:20|20973.05|20853.05|20972.13|20852.13|20973.39|20853.39|20972.13|20852.13|10
1630280130000|2021-08-29 23:35:30|20971.72|20851.72|20973.02|20853.02|20973.06|20853.06|20971.72|20851.72|10
1630280140000|2021-08-29 23:35:40|20972.82|20852.82|20974.24|20854.24|20974.31|20854.31|20972.82|20852.82|10
1630280150000|2021-08-29 23:35:50|20974.06|20854.06|20974.41|20854.41|20975.74|20855.74|20973.75|20853.75|10
1630280160000|2021-08-29 23:36:00|20974.33|20854.33|20973.55|20853.55|20974.48|20854.48|20973.46|20853.46|10
1630280170000|2021-08-29 23:36:10|20975.22|20855.22|20975.06|20855.06|20975.22|20855.22|20973.36|20853.36|10
1630280180000|2021-08-29 23:36:20|20975.28|20855.28|20975.04|20855.04|20975.28|20855.28|20974.99|20854.99|10
1630280190000|2021-08-29 23:36:30|20974.93|20854.93|20975.44|20855.44|20975.44|20855.44|20973.99|20853.99|10
1630280200000|2021-08-29 23:36:40|20975.45|20855.45|20977.54|20857.54|20977.54|20857.54|20975.37|20855.37|9
1630280210000|2021-08-29 23:36:50|20978.51|20858.51|20978.65|20858.65|20979.11|20859.11|20978.51|20858.51|10
1630280220000|2021-08-29 23:37:00|20980.24|20860.24|20983.66|20863.66|20983.66|20863.66|20979.23|20859.23|10
1630280230000|2021-08-29 23:37:10|20983.79|20863.79|20988.76|20868.76|20988.76|20868.76|20983.79|20863.79|10
1630280240000|2021-08-29 23:37:20|20987.61|20867.61|20986.58|20866.58|20988.11|20868.11|20986.46|20866.46|10
1630280250000|2021-08-29 23:37:30|20986.46|20866.46|20985.86|20865.86|20986.79|20866.79|20984.85|20864.85|9
1630280260000|2021-08-29 23:37:40|20985.85|20865.85|20983.6|20863.6|20985.98|20865.98|20983.35|20863.35|10
1630280270000|2021-08-29 23:37:50|20983.27|20863.27|20983.18|20863.18|20983.27|20863.27|20982.99|20862.99|9
1630280280000|2021-08-29 23:38:00|20983.01|20863.01|20984.21|20864.21|20984.21|20864.21|20982.94|20862.94|10
1630280290000|2021-08-29 23:38:10|20984.19|20864.19|20986.08|20866.08|20986.12|20866.12|20984.19|20864.19|9
1630280300000|2021-08-29 23:38:20|20986.35|20866.35|20987.99|20867.99|20987.99|20867.99|20986.06|20866.06|10
1630280310000|2021-08-29 23:38:30|20988.1|20868.1|20988.06|20868.06|20988.45|20868.45|20987.93|20867.93|10
1630280320000|2021-08-29 23:38:40|20988.24|20868.24|20987.3|20867.3|20988.24|20868.24|20987.3|20867.3|10
1630280330000|2021-08-29 23:38:50|20987.45|20867.45|20986.74|20866.74|20987.45|20867.45|20986.21|20866.21|9
1630280340000|2021-08-29 23:39:00|20988.29|20868.29|20988.83|20868.83|20988.83|20868.83|20988.19|20868.19|9
1630280350000|2021-08-29 23:39:10|20988.84|20868.84|20993.09|20873.09|20993.09|20873.09|20988.84|20868.84|10
1630280360000|2021-08-29 23:39:20|20993.24|20873.24|20995.84|20875.84|20995.85|20875.85|20993.24|20873.24|10
1630280370000|2021-08-29 23:39:30|20995.82|20875.82|20997.06|20877.06|20997.16|20877.16|20995.61|20875.61|9
1630280380000|2021-08-29 23:39:40|20996.83|20876.83|20995.62|20875.62|20997.04|20877.04|20995.57|20875.57|10
1630280390000|2021-08-29 23:39:50|20994.65|20874.65|20993.11|20873.11|20994.65|20874.65|20991.85|20871.85|9
1630280400000|2021-08-29 23:40:00|20993.17|20873.17|20991.78|20871.78|20993.17|20873.17|20991.78|20871.78|10
1630280410000|2021-08-29 23:40:10|20991.83|20871.83|20987.96|20867.96|20991.89|20871.89|20987.63|20867.63|10
1630280420000|2021-08-29 23:40:20|20987.99|20867.99|20988.74|20868.74|20988.74|20868.74|20987.99|20867.99|9
1630280430000|2021-08-29 23:40:30|20988.48|20868.48|20993.91|20873.91|20993.91|20873.91|20988.48|20868.48|9
1630280440000|2021-08-29 23:40:40|20994.47|20874.47|20999.12|20879.12|20999.12|20879.12|20994.22|20874.22|10
1630280450000|2021-08-29 23:40:50|20999.6|20879.6|21001.63|20881.63|21001.63|20881.63|20999.6|20879.6|10
1630280460000|2021-08-29 23:41:00|21002.23|20882.23|21008.94|20888.94|21008.94|20888.94|21002.23|20882.23|10
1630280470000|2021-08-29 23:41:10|21008.99|20888.99|21011.41|20891.41|21012.1|20892.1|21008.81|20888.81|10
1630280480000|2021-08-29 23:41:20|21011.5|20891.5|21012.89|20892.89|21012.89|20892.89|21011.5|20891.5|10
1630280490000|2021-08-29 23:41:30|21012.51|20892.51|21012.13|20892.13|21013.01|20893.01|21012.13|20892.13|9
1630280500000|2021-08-29 23:41:40|21012.02|20892.02|21011.62|20891.62|21012.47|20892.47|21011.49|20891.49|9
1630280510000|2021-08-29 23:41:50|21011.65|20891.65|21011.12|20891.12|21011.65|20891.65|21011.07|20891.07|8
1630280520000|2021-08-29 23:42:00|21011.18|20891.18|21011.67|20891.67|21013.02|20893.02|21011.18|20891.18|10
1630280530000|2021-08-29 23:42:10|21011.52|20891.52|21008.58|20888.58|21011.52|20891.52|21008.58|20888.58|8
1630280540000|2021-08-29 23:42:20|21008.42|20888.42|21009.39|20889.39|21009.39|20889.39|21008.21|20888.21|10
1630280550000|2021-08-29 23:42:30|21009.38|20889.38|21011.14|20891.14|21011.41|20891.41|21009.38|20889.38|9
1630280560000|2021-08-29 23:42:40|21011|20891|21009.86|20889.86|21011|20891|21009.69|20889.69|7
1630280570000|2021-08-29 23:42:50|21009.83|20889.83|21009.88|20889.88|21009.88|20889.88|21009.19|20889.19|7
1630280580000|2021-08-29 23:43:00|21009.53|20889.53|21009.09|20889.09|21009.53|20889.53|21009.09|20889.09|6
1630280590000|2021-08-29 23:43:10|21009.05|20889.05|21008.62|20888.62|21009.05|20889.05|21008.37|20888.37|7
1630280600000|2021-08-29 23:43:20|21008.67|20888.67|21008.49|20888.49|21008.71|20888.71|21008.31|20888.31|8
1630280610000|2021-08-29 23:43:30|21008.5|20888.5|21008.67|20888.67|21008.67|20888.67|21008.41|20888.41|8
1630280620000|2021-08-29 23:43:40|21008.88|20888.88|21008.88|20888.88|21009.14|20889.14|21008.79|20888.79|10
1630280630000|2021-08-29 23:43:50|21008.62|20888.62|21008.99|20888.99|21009.41|20889.41|21008.62|20888.62|9
1630280640000|2021-08-29 23:44:00|21008.8|20888.8|21008.23|20888.23|21008.8|20888.8|21008.14|20888.14|9
1630280650000|2021-08-29 23:44:10|21008.21|20888.21|21006.95|20886.95|21009.6|20889.6|21006.95|20886.95|9
1630280660000|2021-08-29 23:44:20|21006.99|20886.99|21002.49|20882.49|21006.99|20886.99|21002.49|20882.49|10
1630280670000|2021-08-29 23:44:30|21001.9|20881.9|21001.12|20881.12|21002.11|20882.11|21000.03|20880.03|9
1630280680000|2021-08-29 23:44:40|21001.41|20881.41|20997.74|20877.74|21001.41|20881.41|20997.74|20877.74|9
1630280690000|2021-08-29 23:44:50|20997.4|20877.4|20995.03|20875.03|20997.4|20877.4|20994.29|20874.29|10
1630280700000|2021-08-29 23:45:00|20995.07|20875.07|20991.41|20871.41|20995.07|20875.07|20991.41|20871.41|10
1630280710000|2021-08-29 23:45:10|20991.3|20871.3|20991.5|20871.5|20991.57|20871.57|20990.83|20870.83|9
1630280720000|2021-08-29 23:45:20|20991.46|20871.46|20992.13|20872.13|20992.28|20872.28|20990.7|20870.7|10
1630280730000|2021-08-29 23:45:30|20991.98|20871.98|20992.6|20872.6|20992.6|20872.6|20990.75|20870.75|10
1630280740000|2021-08-29 23:45:40|20992.06|20872.06|20989.25|20869.25|20992.16|20872.16|20989.25|20869.25|10
1630280750000|2021-08-29 23:45:50|20989.38|20869.38|20987.49|20867.49|20989.45|20869.45|20987.49|20867.49|9
1630280760000|2021-08-29 23:46:00|20987.6|20867.6|20988.24|20868.24|20988.24|20868.24|20987.43|20867.43|10
1630280770000|2021-08-29 23:46:10|20989.11|20869.11|20989.22|20869.22|20989.49|20869.49|20988.82|20868.82|9
1630280780000|2021-08-29 23:46:20|20988.87|20868.87|20989.65|20869.65|20989.65|20869.65|20988.74|20868.74|8
1630280790000|2021-08-29 23:46:30|20989.64|20869.64|20996.64|20876.64|20996.64|20876.64|20989.51|20869.51|10
1630280800000|2021-08-29 23:46:40|20997.41|20877.41|21002.05|20882.05|21002.05|20882.05|20997.37|20877.37|10
1630280810000|2021-08-29 23:46:50|21003.92|20883.92|21007.25|20887.25|21007.27|20887.27|21003.34|20883.34|10
1630280820000|2021-08-29 23:47:00|21006.9|20886.9|21007.05|20887.05|21007.05|20887.05|21006.87|20886.87|7
1630280830000|2021-08-29 23:47:10|21008.29|20888.29|21006.19|20886.19|21008.87|20888.87|21006.19|20886.19|10
1630280840000|2021-08-29 23:47:20|21006.03|20886.03|21005.75|20885.75|21006.03|20886.03|21005.67|20885.67|6
1630280850000|2021-08-29 23:47:30|21006.02|20886.02|21005.42|20885.42|21006.28|20886.28|21005.42|20885.42|9
1630280860000|2021-08-29 23:47:40|21005.13|20885.13|21003.44|20883.44|21005.13|20885.13|21003.27|20883.27|10
1630280870000|2021-08-29 23:47:50|21003.48|20883.48|21001.04|20881.04|21003.48|20883.48|21001.04|20881.04|10
1630280880000|2021-08-29 23:48:00|21001.08|20881.08|20998.85|20878.85|21002.27|20882.27|20998.85|20878.85|10
1630280890000|2021-08-29 23:48:10|20996.99|20876.99|21000.35|20880.35|21000.35|20880.35|20996.85|20876.85|9
1630280900000|2021-08-29 23:48:20|21000.37|20880.37|20998.09|20878.09|21000.5|20880.5|20998.07|20878.07|9
1630280910000|2021-08-29 23:48:30|20997.88|20877.88|20997.41|20877.41|20997.88|20877.88|20997.41|20877.41|10
1630280920000|2021-08-29 23:48:40|20997.31|20877.31|20998.26|20878.26|20998.26|20878.26|20997.1|20877.1|9
1630280930000|2021-08-29 23:48:50|20998.06|20878.06|20999.95|20879.95|21000.19|20880.19|20997.9|20877.9|10
1630280940000|2021-08-29 23:49:00|21000.35|20880.35|20999.72|20879.72|21000.35|20880.35|20999.35|20879.35|8
1630280950000|2021-08-29 23:49:10|21000.21|20880.21|21004.84|20884.84|21004.86|20884.86|21000.21|20880.21|10
1630280960000|2021-08-29 23:49:20|21006.59|20886.59|21009.11|20889.11|21009.11|20889.11|21006.59|20886.59|10
1630280970000|2021-08-29 23:49:30|21008.78|20888.78|21008.4|20888.4|21009.88|20889.88|21008.4|20888.4|8
1630280980000|2021-08-29 23:49:40|21007.99|20887.99|21009|20889|21009|20889|21007.73|20887.73|10
1630280990000|2021-08-29 23:49:50|21009.27|20889.27|21011.64|20891.64|21011.64|20891.64|21009.27|20889.27|9
1630281000000|2021-08-29 23:50:00|21011.8|20891.8|21011.59|20891.59|21011.89|20891.89|21011.3|20891.3|8
1630281010000|2021-08-29 23:50:10|21011.73|20891.73|21009.31|20889.31|21013.01|20893.01|21009.31|20889.31|10
1630281020000|2021-08-29 23:50:20|21009.06|20889.06|21006.1|20886.1|21009.06|20889.06|21006.1|20886.1|10
1630281030000|2021-08-29 23:50:30|21005.75|20885.75|21004.15|20884.15|21005.83|20885.83|21004.04|20884.04|10
1630281040000|2021-08-29 23:50:40|21003.63|20883.63|21003.23|20883.23|21003.96|20883.96|21003.18|20883.18|10
1630281050000|2021-08-29 23:50:50|21003.31|20883.31|21001.75|20881.75|21003.31|20883.31|21001.71|20881.71|10
1630281060000|2021-08-29 23:51:00|21001.19|20881.19|20998.07|20878.07|21001.19|20881.19|20998.07|20878.07|10
1630281070000|2021-08-29 23:51:10|20998.09|20878.09|20995.72|20875.72|20998.09|20878.09|20995.72|20875.72|10
1630281080000|2021-08-29 23:51:20|20995.75|20875.75|20992.59|20872.59|20995.75|20875.75|20992.59|20872.59|8
1630281090000|2021-08-29 23:51:30|20992.71|20872.71|20992.16|20872.16|20993.73|20873.73|20991.89|20871.89|8
1630281100000|2021-08-29 23:51:40|20992.24|20872.24|20991.28|20871.28|20993.48|20873.48|20991.28|20871.28|10
1630281110000|2021-08-29 23:51:50|20991.19|20871.19|20990.41|20870.41|20991.25|20871.25|20990.18|20870.18|10
1630281120000|2021-08-29 23:52:00|20990.27|20870.27|20989.42|20869.42|20990.27|20870.27|20989.42|20869.42|10
1630281130000|2021-08-29 23:52:10|20989.41|20869.41|20989.62|20869.62|20990.05|20870.05|20989.34|20869.34|9
1630281140000|2021-08-29 23:52:20|20989.74|20869.74|20992.18|20872.18|20992.31|20872.31|20989.74|20869.74|9
1630281150000|2021-08-29 23:52:30|20992.12|20872.12|20991.27|20871.27|20992.12|20872.12|20991.07|20871.07|9
1630281160000|2021-08-29 23:52:40|20991.42|20871.42|20993.13|20873.13|20993.13|20873.13|20991.42|20871.42|10
1630281170000|2021-08-29 23:52:50|20993.3|20873.3|20992.92|20872.92|20993.65|20873.65|20992.75|20872.75|10
1630281180000|2021-08-29 23:53:00|20993.43|20873.43|20995.52|20875.52|20995.66|20875.66|20993.43|20873.43|9
1630281190000|2021-08-29 23:53:10|20995.51|20875.51|20994.05|20874.05|20995.51|20875.51|20993.52|20873.52|8
1630281200000|2021-08-29 23:53:20|20994.03|20874.03|20994.61|20874.61|20994.88|20874.88|20994.03|20874.03|8
1630281210000|2021-08-29 23:53:30|20994.54|20874.54|20995.42|20875.42|20995.99|20875.99|20994.36|20874.36|10
1630281220000|2021-08-29 23:53:40|20995.45|20875.45|20995.98|20875.98|20995.98|20875.98|20995.32|20875.32|10
1630281230000|2021-08-29 23:53:50|20996.64|20876.64|20996.64|20876.64|20996.64|20876.64|20995.69|20875.69|10
1630281240000|2021-08-29 23:54:00|20997.03|20877.03|20998.19|20878.19|20998.19|20878.19|20997.03|20877.03|9
1630281250000|2021-08-29 23:54:10|20998.36|20878.36|21000.77|20880.77|21000.77|20880.77|20998.36|20878.36|10
1630281260000|2021-08-29 23:54:20|21000.78|20880.78|21000.99|20880.99|21001.22|20881.22|21000.64|20880.64|10
1630281270000|2021-08-29 23:54:30|21000.74|20880.74|21000.36|20880.36|21000.84|20880.84|21000.2|20880.2|9
1630281280000|2021-08-29 23:54:40|21000.12|20880.12|21000.46|20880.46|21000.71|20880.71|21000|20880|9
1630281290000|2021-08-29 23:54:50|21000.32|20880.32|21003.04|20883.04|21003.04|20883.04|21000.2|20880.2|10
1630281300000|2021-08-29 23:55:00|21003.18|20883.18|21003.55|20883.55|21003.66|20883.66|21001.92|20881.92|10
1630281310000|2021-08-29 23:55:10|21002.84|20882.84|21001.03|20881.03|21002.84|20882.84|21000.98|20880.98|10
1630281320000|2021-08-29 23:55:20|21001|20881|20997.98|20877.98|21001|20881|20997.98|20877.98|10
1630281330000|2021-08-29 23:55:30|20997.64|20877.64|20995.8|20875.8|20997.64|20877.64|20995.32|20875.32|9
1630281340000|2021-08-29 23:55:40|20995.67|20875.67|20996.85|20876.85|20996.86|20876.86|20994.97|20874.97|10
1630281350000|2021-08-29 23:55:50|20996.71|20876.71|20988.99|20868.99|20996.72|20876.72|20988.99|20868.99|10
1630281360000|2021-08-29 23:56:00|20988.4|20868.4|20987.66|20867.66|20988.4|20868.4|20986.25|20866.25|10
1630281370000|2021-08-29 23:56:10|20987.47|20867.47|20980.14|20860.14|20987.47|20867.47|20980.14|20860.14|10
1630281380000|2021-08-29 23:56:20|20979.44|20859.44|20976.55|20856.55|20979.51|20859.51|20976.55|20856.55|10
1630281390000|2021-08-29 23:56:30|20976.58|20856.58|20977.36|20857.36|20977.66|20857.66|20976.58|20856.58|9
1630281400000|2021-08-29 23:56:40|20977.33|20857.33|20974.49|20854.49|20978.34|20858.34|20974.49|20854.49|10
1630281410000|2021-08-29 23:56:50|20974.65|20854.65|20974.7|20854.7|20974.89|20854.89|20973.31|20853.31|10
1630281420000|2021-08-29 23:57:00|20974.68|20854.68|20966.46|20846.46|20974.92|20854.92|20966.46|20846.46|9
1630281430000|2021-08-29 23:57:10|20966.08|20846.08|20959.45|20839.45|20966.08|20846.08|20959.45|20839.45|10
1630281440000|2021-08-29 23:57:20|20958.94|20838.94|20952.19|20832.19|20958.94|20838.94|20951.9|20831.9|10
1630281450000|2021-08-29 23:57:30|20951.65|20831.65|20949.15|20829.15|20951.65|20831.65|20948.79|20828.79|10
1630281460000|2021-08-29 23:57:40|20948.92|20828.92|20948.36|20828.36|20949.54|20829.54|20948.36|20828.36|10
1630281470000|2021-08-29 23:57:50|20947.84|20827.84|20947.18|20827.18|20947.84|20827.84|20946.31|20826.31|10
1630281480000|2021-08-29 23:58:00|20947.54|20827.54|20945.7|20825.7|20947.54|20827.54|20945.54|20825.54|10
1630281490000|2021-08-29 23:58:10|20945.49|20825.49|20945.69|20825.69|20945.99|20825.99|20945.49|20825.49|9
1630281500000|2021-08-29 23:58:20|20945.88|20825.88|20946.21|20826.21|20946.98|20826.98|20945.74|20825.74|10
1630281510000|2021-08-29 23:58:30|20946.69|20826.69|20944.47|20824.47|20946.69|20826.69|20943.69|20823.69|10
1630281520000|2021-08-29 23:58:40|20944.79|20824.79|20947.17|20827.17|20947.17|20827.17|20944.79|20824.79|10
1630281530000|2021-08-29 23:58:50|20947.38|20827.38|20947.03|20827.03|20947.4|20827.4|20945.77|20825.77|10
1630281540000|2021-08-29 23:59:00|20946.78|20826.78|20947.44|20827.44|20947.75|20827.75|20946.78|20826.78|10
1630281550000|2021-08-29 23:59:10|20946.84|20826.84|20945.34|20825.34|20947.54|20827.54|20945.34|20825.34|10
1630281560000|2021-08-29 23:59:20|20945.52|20825.52|20946.55|20826.55|20946.89|20826.89|20944.46|20824.46|10
1630281570000|2021-08-29 23:59:30|20946.77|20826.77|20947.35|20827.35|20947.35|20827.35|20946.77|20826.77|9
1630281580000|2021-08-29 23:59:40|20947.3|20827.3|20948.56|20828.56|20948.56|20828.56|20946.74|20826.74|10
1630281590000|2021-08-29 23:59:50|20948.53|20828.53|20949.61|20829.61|20949.61|20829.61|20948.44|20828.44|10
1630281600000|2021-08-30 00:00:00|20948.32|20828.32|20944.06|20824.06|20948.32|20828.32|20944.06|20824.06|10
1630281610000|2021-08-30 00:00:10|20944.3|20824.3|20943.12|20823.12|20944.77|20824.77|20943.12|20823.12|10
1630281620000|2021-08-30 00:00:20|20943.63|20823.63|20942.46|20822.46|20944.35|20824.35|20942.46|20822.46|10
1630281630000|2021-08-30 00:00:30|20942.98|20822.98|20942.51|20822.51|20942.99|20822.99|20942.31|20822.31|9
1630281640000|2021-08-30 00:00:40|20941.96|20821.96|20938.86|20818.86|20941.96|20821.96|20938.86|20818.86|10
1630281650000|2021-08-30 00:00:50|20938.03|20818.03|20935.98|20815.98|20938.03|20818.03|20935.52|20815.52|10
1630281660000|2021-08-30 00:01:00|20936.3|20816.3|20936.72|20816.72|20936.85|20816.85|20935.87|20815.87|10
1630281670000|2021-08-30 00:01:10|20937.19|20817.19|20939.9|20819.9|20939.9|20819.9|20937.19|20817.19|10
1630281680000|2021-08-30 00:01:20|20938.43|20818.43|20935.67|20815.67|20938.88|20818.88|20935.67|20815.67|10
1630281690000|2021-08-30 00:01:30|20936.19|20816.19|20937.58|20817.58|20937.75|20817.75|20935.59|20815.59|9
1630281700000|2021-08-30 00:01:40|20934.75|20814.75|20935.6|20815.6|20936.01|20816.01|20934.48|20814.48|10
1630281710000|2021-08-30 00:01:50|20935.05|20815.05|20943.68|20823.68|20943.68|20823.68|20935.05|20815.05|10
1630281720000|2021-08-30 00:02:00|20945.22|20825.22|20947.9|20827.9|20948.19|20828.19|20944.72|20824.72|9
1630281730000|2021-08-30 00:02:10|20948.37|20828.37|20951.36|20831.36|20952.6|20832.6|20948.37|20828.37|10
1630281740000|2021-08-30 00:02:20|20951.05|20831.05|20945.78|20825.78|20951.05|20831.05|20945.23|20825.23|10
1630281750000|2021-08-30 00:02:30|20945.06|20825.06|20947.57|20827.57|20947.58|20827.58|20944.74|20824.74|10
1630281760000|2021-08-30 00:02:40|20947.96|20827.96|20949.36|20829.36|20950.35|20830.35|20947.96|20827.96|10
1630281770000|2021-08-30 00:02:50|20945.67|20825.67|20947.32|20827.32|20947.36|20827.36|20945.67|20825.67|10
1630281780000|2021-08-30 00:03:00|20947.43|20827.43|20943.68|20823.68|20947.43|20827.43|20943.68|20823.68|10
1630281790000|2021-08-30 00:03:10|20943.29|20823.29|20928.65|20808.65|20944|20824|20928.65|20808.65|10
1630281800000|2021-08-30 00:03:20|20925.19|20805.19|20924.72|20804.72|20926.05|20806.05|20924.1|20804.1|10
1630281810000|2021-08-30 00:03:30|20919.75|20799.75|20893.2|20773.2|20919.93|20799.93|20892.19|20772.19|10
1630281820000|2021-08-30 00:03:40|20892.87|20772.87|20878.49|20758.49|20892.87|20772.87|20878.49|20758.49|10
1630281830000|2021-08-30 00:03:50|20875.07|20755.07|20878.64|20758.64|20878.64|20758.64|20875.07|20755.07|10
1630281840000|2021-08-30 00:04:00|20881.33|20761.33|20884.76|20764.76|20884.76|20764.76|20881.33|20761.33|10
1630281850000|2021-08-30 00:04:10|20885.3|20765.3|20891.05|20771.05|20891.05|20771.05|20883.64|20763.64|10
1630281860000|2021-08-30 00:04:20|20892.14|20772.14|20895.47|20775.47|20895.69|20775.69|20892.14|20772.14|10
1630281870000|2021-08-30 00:04:30|20894.57|20774.57|20900.35|20780.35|20901.64|20781.64|20893.69|20773.69|10
1630281880000|2021-08-30 00:04:40|20900.5|20780.5|20900.75|20780.75|20900.75|20780.75|20899.53|20779.53|10
1630281890000|2021-08-30 00:04:50|20900.84|20780.84|20903.51|20783.51|20903.83|20783.83|20900.84|20780.84|10
1630281900000|2021-08-30 00:05:00|20904.52|20784.52|20906.15|20786.15|20906.15|20786.15|20904.52|20784.52|8
1630281910000|2021-08-30 00:05:10|20906.37|20786.37|20910.61|20790.61|20910.61|20790.61|20906.37|20786.37|10
1630281920000|2021-08-30 00:05:20|20911.48|20791.48|20918.84|20798.84|20918.84|20798.84|20911.48|20791.48|10
1630281930000|2021-08-30 00:05:30|20919.03|20799.03|20928.85|20808.85|20928.85|20808.85|20919.03|20799.03|10
1630281940000|2021-08-30 00:05:40|20928.53|20808.53|20939.66|20819.66|20939.66|20819.66|20928.53|20808.53|10
1630281950000|2021-08-30 00:05:50|20940.07|20820.07|20947.51|20827.51|20947.51|20827.51|20940.07|20820.07|10
1630281960000|2021-08-30 00:06:00|20946.98|20826.98|20946.98|20826.98|20947.47|20827.47|20946.54|20826.54|10
1630281970000|2021-08-30 00:06:10|20946.33|20826.33|20947.96|20827.96|20948.82|20828.82|20946.33|20826.33|10
1630281980000|2021-08-30 00:06:20|20947.95|20827.95|20948.46|20828.46|20949.55|20829.55|20946.87|20826.87|9
1630281990000|2021-08-30 00:06:30|20948.85|20828.85|20953.45|20833.45|20953.45|20833.45|20948.85|20828.85|10
1630282000000|2021-08-30 00:06:40|20953.59|20833.59|20951.77|20831.77|20953.59|20833.59|20951.65|20831.65|10
1630282010000|2021-08-30 00:06:50|20951.74|20831.74|20950.7|20830.7|20952.38|20832.38|20950.7|20830.7|9
1630282020000|2021-08-30 00:07:00|20951.01|20831.01|20950.14|20830.14|20951.01|20831.01|20948.18|20828.18|10
1630282030000|2021-08-30 00:07:10|20950.32|20830.32|20952.31|20832.31|20952.6|20832.6|20950.32|20830.32|10
1630282040000|2021-08-30 00:07:20|20952.47|20832.47|20954.24|20834.24|20954.65|20834.65|20952.22|20832.22|9
1630282050000|2021-08-30 00:07:30|20954.32|20834.32|20955.87|20835.87|20955.87|20835.87|20954.32|20834.32|10
1630282060000|2021-08-30 00:07:40|20955.73|20835.73|20955.61|20835.61|20957.28|20837.28|20955.61|20835.61|10
1630282070000|2021-08-30 00:07:50|20955.52|20835.52|20954.89|20834.89|20955.52|20835.52|20953.73|20833.73|10
1630282080000|2021-08-30 00:08:00|20954.71|20834.71|20955.08|20835.08|20955.73|20835.73|20954.62|20834.62|10
1630282090000|2021-08-30 00:08:10|20955.7|20835.7|20959.58|20839.58|20959.58|20839.58|20955.7|20835.7|9
1630282100000|2021-08-30 00:08:20|20959.74|20839.74|20961.49|20841.49|20961.49|20841.49|20959.74|20839.74|10
1630282110000|2021-08-30 00:08:30|20961.57|20841.57|20962.22|20842.22|20962.44|20842.44|20961.43|20841.43|10
1630282120000|2021-08-30 00:08:40|20962.05|20842.05|20960.74|20840.74|20962.05|20842.05|20960.52|20840.52|10
1630282130000|2021-08-30 00:08:50|20960.69|20840.69|20962.61|20842.61|20962.61|20842.61|20960|20840|10
1630282140000|2021-08-30 00:09:00|20963.85|20843.85|20964.97|20844.97|20965.12|20845.12|20963.85|20843.85|9
1630282150000|2021-08-30 00:09:10|20964.98|20844.98|20965.83|20845.83|20966.13|20846.13|20964.65|20844.65|10
1630282160000|2021-08-30 00:09:20|20966.43|20846.43|20970.96|20850.96|20970.96|20850.96|20966.43|20846.43|10
1630282170000|2021-08-30 00:09:30|20969.92|20849.92|20973.93|20853.93|20974.27|20854.27|20969.92|20849.92|10
1630282180000|2021-08-30 00:09:40|20974|20854|20974.56|20854.56|20975.66|20855.66|20973.79|20853.79|9
1630282190000|2021-08-30 00:09:50|20974.57|20854.57|20975.38|20855.38|20977.37|20857.37|20974.57|20854.57|10
1630282200000|2021-08-30 00:10:00|20975.41|20855.41|20976.67|20856.67|20976.67|20856.67|20975.17|20855.17|10
1630282210000|2021-08-30 00:10:10|20977.06|20857.06|20976.31|20856.31|20977.31|20857.31|20976.09|20856.09|9
1630282220000|2021-08-30 00:10:20|20976.37|20856.37|20976.78|20856.78|20976.94|20856.94|20976.37|20856.37|10
1630282230000|2021-08-30 00:10:30|20976.84|20856.84|20977.84|20857.84|20978.41|20858.41|20976.84|20856.84|10
1630282240000|2021-08-30 00:10:40|20977.75|20857.75|20980.11|20860.11|20980.57|20860.57|20977.71|20857.71|10
1630282250000|2021-08-30 00:10:50|20979.97|20859.97|20980.11|20860.11|20980.36|20860.36|20979.57|20859.57|10
1630282260000|2021-08-30 00:11:00|20980.04|20860.04|20977.94|20857.94|20980.04|20860.04|20977.94|20857.94|10
1630282270000|2021-08-30 00:11:10|20977.64|20857.64|20976.92|20856.92|20977.64|20857.64|20976.92|20856.92|9
1630282280000|2021-08-30 00:11:20|20977.11|20857.11|20975.31|20855.31|20977.37|20857.37|20975.31|20855.31|9
1630282290000|2021-08-30 00:11:30|20976.5|20856.5|20974.57|20854.57|20976.69|20856.69|20974.23|20854.23|9
1630282300000|2021-08-30 00:11:40|20975.14|20855.14|20975.95|20855.95|20976.11|20856.11|20975.14|20855.14|10
1630282310000|2021-08-30 00:11:50|20975.69|20855.69|20974.1|20854.1|20976.76|20856.76|20974.1|20854.1|10
1630282320000|2021-08-30 00:12:00|20974.3|20854.3|20977.78|20857.78|20977.92|20857.92|20974.3|20854.3|9
1630282330000|2021-08-30 00:12:10|20978.47|20858.47|20977.31|20857.31|20978.48|20858.48|20977.31|20857.31|10
1630282340000|2021-08-30 00:12:20|20977.9|20857.9|20980.07|20860.07|20980.44|20860.44|20977.88|20857.88|8
1630282350000|2021-08-30 00:12:30|20980.65|20860.65|20985.97|20865.97|20985.97|20865.97|20980.65|20860.65|10
1630282360000|2021-08-30 00:12:40|20986.65|20866.65|20988.74|20868.74|20988.93|20868.93|20986.65|20866.65|7
1630282370000|2021-08-30 00:12:50|20988.86|20868.86|20990.82|20870.82|20991.01|20871.01|20988.48|20868.48|10
1630282380000|2021-08-30 00:13:00|20991.07|20871.07|20993.92|20873.92|20993.92|20873.92|20990.81|20870.81|10
1630282390000|2021-08-30 00:13:10|20993.01|20873.01|20996.89|20876.89|20996.89|20876.89|20993.01|20873.01|10
1630282400000|2021-08-30 00:13:20|20996.73|20876.73|20996.35|20876.35|20996.95|20876.95|20995.68|20875.68|10
1630282410000|2021-08-30 00:13:30|20996.14|20876.14|20994.23|20874.23|20996.43|20876.43|20994.14|20874.14|10
1630282420000|2021-08-30 00:13:40|20992.72|20872.72|20990.32|20870.32|20992.72|20872.72|20989.11|20869.11|10
1630282430000|2021-08-30 00:13:50|20990.23|20870.23|20985.36|20865.36|20990.23|20870.23|20985.36|20865.36|10
1630282440000|2021-08-30 00:14:00|20984|20864|20980.06|20860.06|20984|20864|20979.62|20859.62|10
1630282450000|2021-08-30 00:14:10|20979.46|20859.46|20980.63|20860.63|20982.01|20862.01|20979.46|20859.46|9
1630282460000|2021-08-30 00:14:20|20980.71|20860.71|20979.05|20859.05|20980.73|20860.73|20979.05|20859.05|8
1630282470000|2021-08-30 00:14:30|20978.46|20858.46|20975.06|20855.06|20978.46|20858.46|20975.06|20855.06|10
1630282480000|2021-08-30 00:14:40|20975|20855|20974.33|20854.33|20975.35|20855.35|20973.99|20853.99|10
1630282490000|2021-08-30 00:14:50|20973.6|20853.6|20970.55|20850.55|20973.7|20853.7|20970.55|20850.55|10
1630282500000|2021-08-30 00:15:00|20970.08|20850.08|20962.33|20842.33|20970.08|20850.08|20962.33|20842.33|10
1630282510000|2021-08-30 00:15:10|20961.21|20841.21|20956.6|20836.6|20961.25|20841.25|20956.6|20836.6|10
1630282520000|2021-08-30 00:15:20|20956.5|20836.5|20951.47|20831.47|20956.5|20836.5|20951.47|20831.47|10
1630282530000|2021-08-30 00:15:30|20950.68|20830.68|20940.88|20820.88|20950.68|20830.68|20940.88|20820.88|10
1630282540000|2021-08-30 00:15:40|20939.84|20819.84|20936.76|20816.76|20939.84|20819.84|20935.05|20815.05|10
1630282550000|2021-08-30 00:15:50|20935.23|20815.23|20932.09|20812.09|20935.23|20815.23|20932.09|20812.09|10
1630282560000|2021-08-30 00:16:00|20932|20812|20930.04|20810.04|20932|20812|20929.84|20809.84|10
1630282570000|2021-08-30 00:16:10|20930|20810|20930.47|20810.47|20930.84|20810.84|20929.2|20809.2|10
1630282580000|2021-08-30 00:16:20|20930.57|20810.57|20928.64|20808.64|20931|20811|20928.64|20808.64|10
1630282590000|2021-08-30 00:16:30|20928.7|20808.7|20927.75|20807.75|20930.07|20810.07|20927.75|20807.75|10
1630282600000|2021-08-30 00:16:40|20927.23|20807.23|20926.95|20806.95|20927.23|20807.23|20926.72|20806.72|8
1630282610000|2021-08-30 00:16:50|20925.8|20805.8|20927.65|20807.65|20927.65|20807.65|20925.31|20805.31|10
1630282620000|2021-08-30 00:17:00|20927.41|20807.41|20928.47|20808.47|20928.47|20808.47|20926.94|20806.94|10
1630282630000|2021-08-30 00:17:10|20928.42|20808.42|20930.68|20810.68|20930.68|20810.68|20928.37|20808.37|9
1630282640000|2021-08-30 00:17:20|20931.29|20811.29|20934.76|20814.76|20934.76|20814.76|20930.72|20810.72|10
1630282650000|2021-08-30 00:17:30|20935.46|20815.46|20935.36|20815.36|20936.81|20816.81|20935.36|20815.36|10
1630282660000|2021-08-30 00:17:40|20934.81|20814.81|20931.57|20811.57|20936.36|20816.36|20931.57|20811.57|10
1630282670000|2021-08-30 00:17:50|20931.48|20811.48|20930.78|20810.78|20932.04|20812.04|20930.78|20810.78|10
1630282680000|2021-08-30 00:18:00|20930.79|20810.79|20931.67|20811.67|20932.39|20812.39|20930.79|20810.79|10
1630282690000|2021-08-30 00:18:10|20931.77|20811.77|20932.64|20812.64|20932.64|20812.64|20931.54|20811.54|10
1630282700000|2021-08-30 00:18:20|20932.69|20812.69|20933.87|20813.87|20934.51|20814.51|20932.37|20812.37|9
1630282710000|2021-08-30 00:18:30|20933.91|20813.91|20933.93|20813.93|20933.93|20813.93|20932.86|20812.86|10
1630282720000|2021-08-30 00:18:40|20932.68|20812.68|20934.18|20814.18|20934.48|20814.48|20932.68|20812.68|10
1630282730000|2021-08-30 00:18:50|20934.04|20814.04|20931.12|20811.12|20934.17|20814.17|20931.04|20811.04|10
1630282740000|2021-08-30 00:19:00|20931.48|20811.48|20936.55|20816.55|20937.07|20817.07|20931.48|20811.48|10
1630282750000|2021-08-30 00:19:10|20936.58|20816.58|20936.93|20816.93|20937.08|20817.08|20936.23|20816.23|10
1630282760000|2021-08-30 00:19:20|20936.5|20816.5|20933.85|20813.85|20936.5|20816.5|20933.85|20813.85|10
1630282770000|2021-08-30 00:19:30|20934.09|20814.09|20934.83|20814.83|20935.01|20815.01|20934.09|20814.09|10
1630282780000|2021-08-30 00:19:40|20934.03|20814.03|20931.52|20811.52|20934.09|20814.09|20931.52|20811.52|10
1630282790000|2021-08-30 00:19:50|20932.5|20812.5|20932.34|20812.34|20932.78|20812.78|20931.89|20811.89|10
1630282800000|2021-08-30 00:20:00|20932.59|20812.59|20931.29|20811.29|20932.59|20812.59|20931.09|20811.09|10
1630282810000|2021-08-30 00:20:10|20931.46|20811.46|20933.3|20813.3|20933.64|20813.64|20931.46|20811.46|10
1630282820000|2021-08-30 00:20:20|20933.41|20813.41|20935.57|20815.57|20935.57|20815.57|20933.41|20813.41|10
1630282830000|2021-08-30 00:20:30|20937.03|20817.03|20937.35|20817.35|20937.49|20817.49|20936.86|20816.86|9
1630282840000|2021-08-30 00:20:40|20937.46|20817.46|20938.72|20818.72|20938.92|20818.92|20937.46|20817.46|9
1630282850000|2021-08-30 00:20:50|20938.4|20818.4|20936.41|20816.41|20938.47|20818.47|20936.41|20816.41|10
1630282860000|2021-08-30 00:21:00|20936.56|20816.56|20933.87|20813.87|20936.56|20816.56|20933.87|20813.87|9
1630282870000|2021-08-30 00:21:10|20932.22|20812.22|20929.06|20809.06|20932.22|20812.22|20928.11|20808.11|10
1630282880000|2021-08-30 00:21:20|20929.35|20809.35|20929.56|20809.56|20929.57|20809.57|20928.64|20808.64|10
1630282890000|2021-08-30 00:21:30|20929.66|20809.66|20930.22|20810.22|20930.33|20810.33|20929.16|20809.16|8
1630282900000|2021-08-30 00:21:40|20931.52|20811.52|20931.34|20811.34|20931.53|20811.53|20930.74|20810.74|10
1630282910000|2021-08-30 00:21:50|20931.49|20811.49|20930.92|20810.92|20931.99|20811.99|20930.92|20810.92|10
1630282920000|2021-08-30 00:22:00|20930.84|20810.84|20926.25|20806.25|20930.84|20810.84|20926.25|20806.25|9
1630282930000|2021-08-30 00:22:10|20925.96|20805.96|20922.03|20802.03|20926.03|20806.03|20922.03|20802.03|9
1630282940000|2021-08-30 00:22:20|20921.57|20801.57|20917.92|20797.92|20922.32|20802.32|20917.92|20797.92|10
1630282950000|2021-08-30 00:22:30|20918.27|20798.27|20913.72|20793.72|20918.27|20798.27|20913.47|20793.47|10
1630282960000|2021-08-30 00:22:40|20913.5|20793.5|20910.4|20790.4|20913.73|20793.73|20910.37|20790.37|10
1630282970000|2021-08-30 00:22:50|20911.03|20791.03|20910.97|20790.97|20911.78|20791.78|20908.65|20788.65|10
1630282980000|2021-08-30 00:23:00|20911.2|20791.2|20908.01|20788.01|20911.77|20791.77|20908.01|20788.01|10
1630282990000|2021-08-30 00:23:10|20907.55|20787.55|20907.67|20787.67|20907.75|20787.75|20906.95|20786.95|8
1630283000000|2021-08-30 00:23:20|20908.67|20788.67|20911.27|20791.27|20911.27|20791.27|20908.67|20788.67|10
1630283010000|2021-08-30 00:23:30|20911.41|20791.41|20911.92|20791.92|20911.92|20791.92|20911.17|20791.17|10
1630283020000|2021-08-30 00:23:40|20911.87|20791.87|20910.75|20790.75|20911.87|20791.87|20908.95|20788.95|9
1630283030000|2021-08-30 00:23:50|20911.45|20791.45|20909.96|20789.96|20911.45|20791.45|20909.88|20789.88|10
1630283040000|2021-08-30 00:24:00|20909.98|20789.98|20908.41|20788.41|20910.01|20790.01|20908.41|20788.41|10
1630283050000|2021-08-30 00:24:10|20908.64|20788.64|20906.74|20786.74|20908.96|20788.96|20906.59|20786.59|10
1630283060000|2021-08-30 00:24:20|20906.61|20786.61|20906.67|20786.67|20907.27|20787.27|20906.5|20786.5|10
1630283070000|2021-08-30 00:24:30|20906.48|20786.48|20908.75|20788.75|20908.75|20788.75|20906.32|20786.32|10
1630283080000|2021-08-30 00:24:40|20909.31|20789.31|20906.88|20786.88|20910.11|20790.11|20906.88|20786.88|9
1630283090000|2021-08-30 00:24:50|20906.67|20786.67|20905.3|20785.3|20906.67|20786.67|20905.3|20785.3|9
1630283100000|2021-08-30 00:25:00|20905.15|20785.15|20903.43|20783.43|20905.41|20785.41|20903.43|20783.43|10
1630283110000|2021-08-30 00:25:10|20903.34|20783.34|20902.81|20782.81|20903.34|20783.34|20902.33|20782.33|10
1630283120000|2021-08-30 00:25:20|20902.98|20782.98|20901.3|20781.3|20902.98|20782.98|20901.17|20781.17|10
1630283130000|2021-08-30 00:25:30|20901.51|20781.51|20901.2|20781.2|20901.51|20781.51|20900.59|20780.59|10
1630283140000|2021-08-30 00:25:40|20901.36|20781.36|20902.45|20782.45|20902.45|20782.45|20901.36|20781.36|9
1630283150000|2021-08-30 00:25:50|20902.19|20782.19|20900.95|20780.95|20902.37|20782.37|20900.76|20780.76|10
1630283160000|2021-08-30 00:26:00|20900.02|20780.02|20897.54|20777.54|20900.6|20780.6|20897.54|20777.54|10
1630283170000|2021-08-30 00:26:10|20897.38|20777.38|20896.86|20776.86|20897.52|20777.52|20896.86|20776.86|9
1630283180000|2021-08-30 00:26:20|20896.5|20776.5|20889.65|20769.65|20896.5|20776.5|20889.65|20769.65|10
1630283190000|2021-08-30 00:26:30|20889.44|20769.44|20881.54|20761.54|20889.44|20769.44|20881.54|20761.54|10
1630283200000|2021-08-30 00:26:40|20880.7|20760.7|20880.04|20760.04|20880.96|20760.96|20879.3|20759.3|10
1630283210000|2021-08-30 00:26:50|20880.27|20760.27|20879.79|20759.79|20880.29|20760.29|20879.22|20759.22|10
1630283220000|2021-08-30 00:27:00|20878.1|20758.1|20874.29|20754.29|20878.1|20758.1|20874.29|20754.29|10
1630283230000|2021-08-30 00:27:10|20873.56|20753.56|20868.41|20748.41|20873.56|20753.56|20868.41|20748.41|10
1630283240000|2021-08-30 00:27:20|20868.84|20748.84|20870.94|20750.94|20870.94|20750.94|20868.19|20748.19|10
1630283250000|2021-08-30 00:27:30|20877.5|20757.5|20884.68|20764.68|20884.68|20764.68|20877.5|20757.5|10
1630283260000|2021-08-30 00:27:40|20884.8|20764.8|20888.6|20768.6|20889.39|20769.39|20884.8|20764.8|10
1630283270000|2021-08-30 00:27:50|20888.72|20768.72|20889.01|20769.01|20890.45|20770.45|20888.72|20768.72|9
1630283280000|2021-08-30 00:28:00|20888.32|20768.32|20889.26|20769.26|20889.71|20769.71|20887.65|20767.65|9
1630283290000|2021-08-30 00:28:10|20889.6|20769.6|20891.15|20771.15|20891.15|20771.15|20889.6|20769.6|10
1630283300000|2021-08-30 00:28:20|20892.22|20772.22|20891.62|20771.62|20892.41|20772.41|20891.62|20771.62|10
1630283310000|2021-08-30 00:28:30|20891.54|20771.54|20890.27|20770.27|20891.83|20771.83|20889.98|20769.98|10
1630283320000|2021-08-30 00:28:40|20890.2|20770.2|20887.84|20767.84|20890.2|20770.2|20887.84|20767.84|10
1630283330000|2021-08-30 00:28:50|20887.73|20767.73|20886.42|20766.42|20887.73|20767.73|20886.42|20766.42|9
1630283340000|2021-08-30 00:29:00|20886.1|20766.1|20884.76|20764.76|20886.19|20766.19|20884.76|20764.76|8
1630283350000|2021-08-30 00:29:10|20882.88|20762.88|20879.74|20759.74|20882.88|20762.88|20879.74|20759.74|10
1630283360000|2021-08-30 00:29:20|20879.45|20759.45|20878.62|20758.62|20879.45|20759.45|20878.62|20758.62|10
1630283370000|2021-08-30 00:29:30|20878.61|20758.61|20878.54|20758.54|20879.42|20759.42|20878.54|20758.54|10
1630283380000|2021-08-30 00:29:40|20878.03|20758.03|20878.61|20758.61|20878.61|20758.61|20876.53|20756.53|10
1630283390000|2021-08-30 00:29:50|20879|20759|20879.47|20759.47|20879.7|20759.7|20877.95|20757.95|10
1630283400000|2021-08-30 00:30:00|20879.76|20759.76|20882.4|20762.4|20882.72|20762.72|20879.76|20759.76|9
1630283410000|2021-08-30 00:30:10|20883.92|20763.92|20884.34|20764.34|20884.58|20764.58|20883.62|20763.62|9
1630283420000|2021-08-30 00:30:20|20884.15|20764.15|20880.84|20760.84|20884.17|20764.17|20880.83|20760.83|10
1630283430000|2021-08-30 00:30:30|20881.05|20761.05|20882.77|20762.77|20882.77|20762.77|20880.78|20760.78|10
1630283440000|2021-08-30 00:30:40|20882.58|20762.58|20874.97|20754.97|20882.58|20762.58|20874.89|20754.89|10
1630283450000|2021-08-30 00:30:50|20874.9|20754.9|20872.12|20752.12|20874.9|20754.9|20872.12|20752.12|10
1630283460000|2021-08-30 00:31:00|20872.06|20752.06|20864.37|20744.37|20872.06|20752.06|20864.37|20744.37|10
1630283470000|2021-08-30 00:31:10|20863.52|20743.52|20863.08|20743.08|20864.22|20744.22|20863.08|20743.08|10
1630283480000|2021-08-30 00:31:20|20863.33|20743.33|20862.76|20742.76|20863.33|20743.33|20862.06|20742.06|10
1630283490000|2021-08-30 00:31:30|20863.47|20743.47|20864.87|20744.87|20864.87|20744.87|20863.12|20743.12|10
1630283500000|2021-08-30 00:31:40|20865.3|20745.3|20873.6|20753.6|20873.6|20753.6|20865.29|20745.29|10
1630283510000|2021-08-30 00:31:50|20874.54|20754.54|20882.09|20762.09|20882.09|20762.09|20874.54|20754.54|10
1630283520000|2021-08-30 00:32:00|20882.55|20762.55|20892.04|20772.04|20892.04|20772.04|20882.55|20762.55|10
1630283530000|2021-08-30 00:32:10|20892.93|20772.93|20895.82|20775.82|20895.82|20775.82|20892.93|20772.93|10
1630283540000|2021-08-30 00:32:20|20895.86|20775.86|20898.8|20778.8|20898.8|20778.8|20891.46|20771.46|10
1630283550000|2021-08-30 00:32:30|20900.01|20780.01|20905.4|20785.4|20905.4|20785.4|20900.01|20780.01|10
1630283560000|2021-08-30 00:32:40|20906.29|20786.29|20914.51|20794.51|20914.59|20794.59|20906.29|20786.29|10
1630283570000|2021-08-30 00:32:50|20914.23|20794.23|20917.52|20797.52|20917.52|20797.52|20914.23|20794.23|10
1630283580000|2021-08-30 00:33:00|20917.97|20797.97|20923.28|20803.28|20923.28|20803.28|20917.97|20797.97|10
1630283590000|2021-08-30 00:33:10|20923.23|20803.23|20926.19|20806.19|20926.22|20806.22|20923.23|20803.23|10
1630283600000|2021-08-30 00:33:20|20926.72|20806.72|20925.02|20805.02|20926.85|20806.85|20924.68|20804.68|10
1630283610000|2021-08-30 00:33:30|20924.59|20804.59|20923.12|20803.12|20924.59|20804.59|20923.12|20803.12|10
1630283620000|2021-08-30 00:33:40|20922.91|20802.91|20920.42|20800.42|20922.91|20802.91|20920.42|20800.42|10
1630283630000|2021-08-30 00:33:50|20920.43|20800.43|20921.24|20801.24|20921.24|20801.24|20920.2|20800.2|10
1630283640000|2021-08-30 00:34:00|20921.5|20801.5|20925.52|20805.52|20925.74|20805.74|20921.5|20801.5|10
1630283650000|2021-08-30 00:34:10|20925.64|20805.64|20929.04|20809.04|20929.24|20809.24|20925.64|20805.64|10
1630283660000|2021-08-30 00:34:20|20929.87|20809.87|20930.84|20810.84|20930.84|20810.84|20929.42|20809.42|10
1630283670000|2021-08-30 00:34:30|20929.99|20809.99|20930.83|20810.83|20930.83|20810.83|20927.92|20807.92|10
1630283680000|2021-08-30 00:34:40|20931.31|20811.31|20932.77|20812.77|20932.84|20812.84|20930.96|20810.96|10
1630283690000|2021-08-30 00:34:50|20932.99|20812.99|20931.58|20811.58|20934.18|20814.18|20931.58|20811.58|10
1630283700000|2021-08-30 00:35:00|20931.6|20811.6|20926.17|20806.17|20931.6|20811.6|20926.17|20806.17|10
1630283710000|2021-08-30 00:35:10|20925.38|20805.38|20925.54|20805.54|20926.33|20806.33|20924.81|20804.81|10
1630283720000|2021-08-30 00:35:20|20926.18|20806.18|20921.74|20801.74|20926.18|20806.18|20921.74|20801.74|10
1630283730000|2021-08-30 00:35:30|20920.65|20800.65|20918.96|20798.96|20920.65|20800.65|20918.73|20798.73|9
1630283740000|2021-08-30 00:35:40|20919.61|20799.61|20914.93|20794.93|20920.46|20800.46|20914.93|20794.93|10
1630283750000|2021-08-30 00:35:50|20913.84|20793.84|20911.36|20791.36|20914.98|20794.98|20911.36|20791.36|10
1630283760000|2021-08-30 00:36:00|20911.65|20791.65|20909.92|20789.92|20911.8|20791.8|20909.77|20789.77|10
1630283770000|2021-08-30 00:36:10|20908.47|20788.47|20910.54|20790.54|20910.55|20790.55|20908.47|20788.47|10
1630283780000|2021-08-30 00:36:20|20910.4|20790.4|20911.03|20791.03|20911.31|20791.31|20910.05|20790.05|9
1630283790000|2021-08-30 00:36:30|20910.59|20790.59|20909.99|20789.99|20911.12|20791.12|20909.99|20789.99|10
1630283800000|2021-08-30 00:36:40|20909.22|20789.22|20903.19|20783.19|20909.26|20789.26|20903.19|20783.19|10
1630283810000|2021-08-30 00:36:50|20903.45|20783.45|20902.2|20782.2|20903.45|20783.45|20902.2|20782.2|9
1630283820000|2021-08-30 00:37:00|20901.92|20781.92|20900.96|20780.96|20901.92|20781.92|20899.71|20779.71|10
1630283830000|2021-08-30 00:37:10|20901.36|20781.36|20899.82|20779.82|20901.62|20781.62|20899.82|20779.82|10
1630283840000|2021-08-30 00:37:20|20900.04|20780.04|20896.12|20776.12|20900.04|20780.04|20896.12|20776.12|10
1630283850000|2021-08-30 00:37:30|20895.03|20775.03|20897.29|20777.29|20897.6|20777.6|20894.1|20774.1|10
1630283860000|2021-08-30 00:37:40|20895.61|20775.61|20895.98|20775.98|20896.62|20776.62|20895.45|20775.45|10
1630283870000|2021-08-30 00:37:50|20894.74|20774.74|20896.72|20776.72|20897.18|20777.18|20894.67|20774.67|10
1630283880000|2021-08-30 00:38:00|20897.04|20777.04|20893.79|20773.79|20897.25|20777.25|20893.79|20773.79|10
1630283890000|2021-08-30 00:38:10|20891.61|20771.61|20884.17|20764.17|20891.61|20771.61|20883.29|20763.29|10
1630283900000|2021-08-30 00:38:20|20883.99|20763.99|20881.97|20761.97|20884.04|20764.04|20881.97|20761.97|10
1630283910000|2021-08-30 00:38:30|20881.82|20761.82|20881.37|20761.37|20881.82|20761.82|20880.62|20760.62|10
1630283920000|2021-08-30 00:38:40|20881.54|20761.54|20880.88|20760.88|20882.19|20762.19|20879.88|20759.88|10
1630283930000|2021-08-30 00:38:50|20880.95|20760.95|20882.43|20762.43|20882.67|20762.67|20880.78|20760.78|9
1630283940000|2021-08-30 00:39:00|20881.9|20761.9|20886.41|20766.41|20886.41|20766.41|20881.79|20761.79|10
1630283950000|2021-08-30 00:39:10|20887.98|20767.98|20894.34|20774.34|20894.34|20774.34|20887.98|20767.98|10
1630283960000|2021-08-30 00:39:20|20894.92|20774.92|20902.33|20782.33|20902.33|20782.33|20894.92|20774.92|10
1630283970000|2021-08-30 00:39:30|20902.77|20782.77|20904.04|20784.04|20904.5|20784.5|20902.27|20782.27|10
1630283980000|2021-08-30 00:39:40|20905.06|20785.06|20903.63|20783.63|20905.5|20785.5|20903.63|20783.63|9
1630283990000|2021-08-30 00:39:50|20902.94|20782.94|20904.56|20784.56|20904.56|20784.56|20902.94|20782.94|10
1630284000000|2021-08-30 00:40:00|20904.71|20784.71|20902.32|20782.32|20904.86|20784.86|20902.19|20782.19|10
1630284010000|2021-08-30 00:40:10|20902.29|20782.29|20906.46|20786.46|20906.46|20786.46|20902.25|20782.25|10
1630284020000|2021-08-30 00:40:20|20907.39|20787.39|20909.44|20789.44|20910.32|20790.32|20907.39|20787.39|9
1630284030000|2021-08-30 00:40:30|20909.96|20789.96|20910.57|20790.57|20911.68|20791.68|20909.96|20789.96|10
1630284040000|2021-08-30 00:40:40|20910.73|20790.73|20909.98|20789.98|20911.23|20791.23|20909.91|20789.91|10
1630284050000|2021-08-30 00:40:50|20910.61|20790.61|20910.45|20790.45|20911.08|20791.08|20910.44|20790.44|10
1630284060000|2021-08-30 00:41:00|20910.35|20790.35|20909.18|20789.18|20910.35|20790.35|20908.1|20788.1|10
1630284070000|2021-08-30 00:41:10|20909.17|20789.17|20911.07|20791.07|20911.07|20791.07|20909.17|20789.17|10
1630284080000|2021-08-30 00:41:20|20910.67|20790.67|20912.94|20792.94|20912.94|20792.94|20910.62|20790.62|10
1630284090000|2021-08-30 00:41:30|20913.27|20793.27|20912.82|20792.82|20913.91|20793.91|20912.62|20792.62|9
1630284100000|2021-08-30 00:41:40|20912.66|20792.66|20914.19|20794.19|20914.19|20794.19|20912.66|20792.66|10
1630284110000|2021-08-30 00:41:50|20914.13|20794.13|20915.63|20795.63|20915.68|20795.68|20913.83|20793.83|10
1630284120000|2021-08-30 00:42:00|20915.2|20795.2|20912.05|20792.05|20915.2|20795.2|20912.05|20792.05|10
1630284130000|2021-08-30 00:42:10|20911.36|20791.36|20911.67|20791.67|20911.76|20791.76|20910.44|20790.44|10
1630284140000|2021-08-30 00:42:20|20911.61|20791.61|20908.86|20788.86|20911.61|20791.61|20908.86|20788.86|10
1630284150000|2021-08-30 00:42:30|20908.81|20788.81|20909.29|20789.29|20909.54|20789.54|20908.81|20788.81|9
1630284160000|2021-08-30 00:42:40|20909.71|20789.71|20906.68|20786.68|20910.02|20790.02|20906.68|20786.68|10
1630284170000|2021-08-30 00:42:50|20906.01|20786.01|20900.12|20780.12|20906.01|20786.01|20900.12|20780.12|10
1630284180000|2021-08-30 00:43:00|20900.41|20780.41|20898.48|20778.48|20900.41|20780.41|20898.48|20778.48|10
1630284190000|2021-08-30 00:43:10|20898.9|20778.9|20898.78|20778.78|20898.9|20778.9|20898.35|20778.35|10
1630284200000|2021-08-30 00:43:20|20898.52|20778.52|20898.34|20778.34|20899.84|20779.84|20897.93|20777.93|10
1630284210000|2021-08-30 00:43:30|20898.16|20778.16|20897.07|20777.07|20898.28|20778.28|20897.07|20777.07|10
1630284220000|2021-08-30 00:43:40|20896.86|20776.86|20892.4|20772.4|20896.86|20776.86|20892.4|20772.4|10
1630284230000|2021-08-30 00:43:50|20893.94|20773.94|20891.22|20771.22|20893.94|20773.94|20891.22|20771.22|8
1630284240000|2021-08-30 00:44:00|20890.06|20770.06|20889.98|20769.98|20890.47|20770.47|20889.91|20769.91|10
1630284250000|2021-08-30 00:44:10|20890.07|20770.07|20889.45|20769.45|20890.07|20770.07|20888.9|20768.9|10
1630284260000|2021-08-30 00:44:20|20889.18|20769.18|20884.03|20764.03|20889.18|20769.18|20883.69|20763.69|10
1630284270000|2021-08-30 00:44:30|20884.01|20764.01|20881.19|20761.19|20884.01|20764.01|20879.66|20759.66|10
1630284280000|2021-08-30 00:44:40|20879.51|20759.51|20878.95|20758.95|20880.11|20760.11|20878.95|20758.95|10
1630284290000|2021-08-30 00:44:50|20879.38|20759.38|20877.32|20757.32|20879.38|20759.38|20877.09|20757.09|10
1630284300000|2021-08-30 00:45:00|20875.53|20755.53|20872.5|20752.5|20875.53|20755.53|20872.5|20752.5|10
1630284310000|2021-08-30 00:45:10|20872.23|20752.23|20874.23|20754.23|20874.23|20754.23|20872.08|20752.08|10
1630284320000|2021-08-30 00:45:20|20873.13|20753.13|20869.68|20749.68|20874|20754|20869.68|20749.68|10
1630284330000|2021-08-30 00:45:30|20867.75|20747.75|20864.83|20744.83|20867.75|20747.75|20864.83|20744.83|10
1630284340000|2021-08-30 00:45:40|20864.26|20744.26|20862.67|20742.67|20864.79|20744.79|20862.67|20742.67|10
1630284350000|2021-08-30 00:45:50|20862.56|20742.56|20863.56|20743.56|20863.56|20743.56|20862.23|20742.23|9
1630284360000|2021-08-30 00:46:00|20863.24|20743.24|20864.12|20744.12|20864.12|20744.12|20863.16|20743.16|10
1630284370000|2021-08-30 00:46:10|20864.06|20744.06|20864.22|20744.22|20864.22|20744.22|20863.14|20743.14|9
1630284380000|2021-08-30 00:46:20|20864.12|20744.12|20863.54|20743.54|20864.12|20744.12|20862.85|20742.85|10
1630284390000|2021-08-30 00:46:30|20863.13|20743.13|20860.72|20740.72|20863.13|20743.13|20860.72|20740.72|10
1630284400000|2021-08-30 00:46:40|20860.58|20740.58|20863.75|20743.75|20863.75|20743.75|20860.12|20740.12|10
1630284410000|2021-08-30 00:46:50|20864.5|20744.5|20865.94|20745.94|20866.5|20746.5|20864.5|20744.5|10
1630284420000|2021-08-30 00:47:00|20865.71|20745.71|20868.38|20748.38|20868.38|20748.38|20865.71|20745.71|9
1630284430000|2021-08-30 00:47:10|20868.43|20748.43|20865.77|20745.77|20868.5|20748.5|20865.77|20745.77|10
1630284440000|2021-08-30 00:47:20|20865.84|20745.84|20866.68|20746.68|20866.71|20746.71|20865.84|20745.84|10
1630284450000|2021-08-30 00:47:30|20866.59|20746.59|20856.63|20736.63|20866.59|20746.59|20856.63|20736.63|10
1630284460000|2021-08-30 00:47:40|20855.33|20735.33|20848.53|20728.53|20855.33|20735.33|20848.53|20728.53|10
1630284470000|2021-08-30 00:47:50|20847.34|20727.34|20846.59|20726.59|20847.45|20727.45|20846.48|20726.48|10
1630284480000|2021-08-30 00:48:00|20845.14|20725.14|20837.96|20717.96|20845.14|20725.14|20837.96|20717.96|9
1630284490000|2021-08-30 00:48:10|20837.75|20717.75|20836.1|20716.1|20837.75|20717.75|20834.74|20714.74|10
1630284500000|2021-08-30 00:48:20|20836.42|20716.42|20834.89|20714.89|20836.42|20716.42|20834.2|20714.2|10
1630284510000|2021-08-30 00:48:30|20834.82|20714.82|20824.89|20704.89|20835.03|20715.03|20822.25|20702.25|10
1630284520000|2021-08-30 00:48:40|20824.39|20704.39|20817.27|20697.27|20824.39|20704.39|20816.86|20696.86|10
1630284530000|2021-08-30 00:48:50|20817.45|20697.45|20816.01|20696.01|20818.24|20698.24|20816.01|20696.01|10
1630284540000|2021-08-30 00:49:00|20817.4|20697.4|20815.35|20695.35|20817.62|20697.62|20815.35|20695.35|9
1630284550000|2021-08-30 00:49:10|20815.54|20695.54|20814.73|20694.73|20816.38|20696.38|20813.56|20693.56|10
1630284560000|2021-08-30 00:49:20|20815.05|20695.05|20806.76|20686.76|20815.43|20695.43|20806.76|20686.76|10
1630284570000|2021-08-30 00:49:30|20805.78|20685.78|20797.29|20677.29|20805.78|20685.78|20797.29|20677.29|10
1630284580000|2021-08-30 00:49:40|20797.3|20677.3|20789.01|20669.01|20797.3|20677.3|20787.47|20667.47|10
1630284590000|2021-08-30 00:49:50|20788.76|20668.76|20777.1|20657.1|20788.95|20668.95|20777.1|20657.1|10
1630284600000|2021-08-30 00:50:00|20776.94|20656.94|20769.91|20649.91|20776.99|20656.99|20769.91|20649.91|10
1630284610000|2021-08-30 00:50:10|20770.06|20650.06|20763.49|20643.49|20770.06|20650.06|20763.49|20643.49|10
1630284620000|2021-08-30 00:50:20|20762.81|20642.81|20761.84|20641.84|20763.64|20643.64|20761.48|20641.48|10
1630284630000|2021-08-30 00:50:30|20761.66|20641.66|20766.14|20646.14|20766.14|20646.14|20761.66|20641.66|10
1630284640000|2021-08-30 00:50:40|20766.11|20646.11|20764.39|20644.39|20766.58|20646.58|20764.13|20644.13|10
1630284650000|2021-08-30 00:50:50|20765.09|20645.09|20766.87|20646.87|20766.87|20646.87|20764.79|20644.79|10
1630284660000|2021-08-30 00:51:00|20767.4|20647.4|20771.35|20651.35|20771.46|20651.46|20767.4|20647.4|10
1630284670000|2021-08-30 00:51:10|20771.46|20651.46|20772.02|20652.02|20772.14|20652.14|20771.03|20651.03|10
1630284680000|2021-08-30 00:51:20|20771.97|20651.97|20774.61|20654.61|20774.61|20654.61|20771.97|20651.97|10
1630284690000|2021-08-30 00:51:30|20773.97|20653.97|20767.71|20647.71|20773.97|20653.97|20766.63|20646.63|10
1630284700000|2021-08-30 00:51:40|20767.72|20647.72|20766.51|20646.51|20768.05|20648.05|20766.51|20646.51|10
1630284710000|2021-08-30 00:51:50|20766.57|20646.57|20765.81|20645.81|20766.83|20646.83|20765.81|20645.81|9
1630284720000|2021-08-30 00:52:00|20765.55|20645.55|20770.79|20650.79|20770.79|20650.79|20765.55|20645.55|10
1630284730000|2021-08-30 00:52:10|20770.2|20650.2|20774.42|20654.42|20774.42|20654.42|20770.2|20650.2|8
1630284740000|2021-08-30 00:52:20|20774.55|20654.55|20782.52|20662.52|20782.52|20662.52|20774.55|20654.55|10
1630284750000|2021-08-30 00:52:30|20782.73|20662.73|20787.03|20667.03|20787.03|20667.03|20782.24|20662.24|9
1630284760000|2021-08-30 00:52:40|20787.12|20667.12|20785.79|20665.79|20787.57|20667.57|20785.79|20665.79|10
1630284770000|2021-08-30 00:52:50|20785.16|20665.16|20787.4|20667.4|20788.1|20668.1|20785.11|20665.11|10
1630284780000|2021-08-30 00:53:00|20787.46|20667.46|20785.86|20665.86|20789.57|20669.57|20785.86|20665.86|10
1630284790000|2021-08-30 00:53:10|20787.48|20667.48|20790.71|20670.71|20790.76|20670.76|20787.48|20667.48|10
1630284800000|2021-08-30 00:53:20|20790.73|20670.73|20787.51|20667.51|20790.73|20670.73|20787.51|20667.51|9
1630284810000|2021-08-30 00:53:30|20787.03|20667.03|20780.35|20660.35|20787.03|20667.03|20780.35|20660.35|10
1630284820000|2021-08-30 00:53:40|20778.62|20658.62|20773.62|20653.62|20778.62|20658.62|20773.62|20653.62|10
1630284830000|2021-08-30 00:53:50|20771.97|20651.97|20768.91|20648.91|20771.97|20651.97|20768.91|20648.91|10
1630284840000|2021-08-30 00:54:00|20768.84|20648.84|20768.95|20648.95|20770.12|20650.12|20768.84|20648.84|10
1630284850000|2021-08-30 00:54:10|20768.46|20648.46|20765.22|20645.22|20768.46|20648.46|20763.34|20643.34|10
1630284860000|2021-08-30 00:54:20|20766.11|20646.11|20767.98|20647.98|20767.98|20647.98|20765.69|20645.69|9
1630284870000|2021-08-30 00:54:30|20768.35|20648.35|20769.6|20649.6|20770.75|20650.75|20768.35|20648.35|10
1630284880000|2021-08-30 00:54:40|20769.43|20649.43|20767.49|20647.49|20769.55|20649.55|20767.49|20647.49|9
1630284890000|2021-08-30 00:54:50|20768.23|20648.23|20766.22|20646.22|20768.74|20648.74|20766.22|20646.22|10
1630284900000|2021-08-30 00:55:00|20766.12|20646.12|20763.26|20643.26|20766.12|20646.12|20762.58|20642.58|10
1630284910000|2021-08-30 00:55:10|20763.3|20643.3|20765.64|20645.64|20765.72|20645.72|20763.3|20643.3|10
1630284920000|2021-08-30 00:55:20|20765.6|20645.6|20766.06|20646.06|20766.58|20646.58|20765.48|20645.48|9
1630284930000|2021-08-30 00:55:30|20766.25|20646.25|20761.05|20641.05|20766.33|20646.33|20761.05|20641.05|10
1630284940000|2021-08-30 00:55:40|20759.48|20639.48|20755.41|20635.41|20759.48|20639.48|20755.41|20635.41|10
1630284950000|2021-08-30 00:55:50|20755.18|20635.18|20756.02|20636.02|20756.41|20636.41|20755.18|20635.18|10
1630284960000|2021-08-30 00:56:00|20755.94|20635.94|20753.93|20633.93|20756.22|20636.22|20753.93|20633.93|10
1630284970000|2021-08-30 00:56:10|20753.6|20633.6|20753.26|20633.26|20754.11|20634.11|20752.8|20632.8|10
1630284980000|2021-08-30 00:56:20|20753.45|20633.45|20754.2|20634.2|20754.47|20634.47|20753.45|20633.45|8
1630284990000|2021-08-30 00:56:30|20754.8|20634.8|20762.14|20642.14|20762.14|20642.14|20754.8|20634.8|10
1630285000000|2021-08-30 00:56:40|20762.69|20642.69|20768.05|20648.05|20768.31|20648.31|20762.69|20642.69|10
1630285010000|2021-08-30 00:56:50|20769.71|20649.71|20775.12|20655.12|20775.12|20655.12|20769.71|20649.71|10
1630285020000|2021-08-30 00:57:00|20775.42|20655.42|20776.01|20656.01|20776.3|20656.3|20775.42|20655.42|10
1630285030000|2021-08-30 00:57:10|20776.1|20656.1|20774.9|20654.9|20776.69|20656.69|20774.73|20654.73|9
1630285040000|2021-08-30 00:57:20|20775.02|20655.02|20775.76|20655.76|20775.89|20655.89|20774.92|20654.92|10
1630285050000|2021-08-30 00:57:30|20775.62|20655.62|20772.81|20652.81|20775.62|20655.62|20772.46|20652.46|8
1630285060000|2021-08-30 00:57:40|20772.93|20652.93|20774.51|20654.51|20775.07|20655.07|20772.93|20652.93|10
1630285070000|2021-08-30 00:57:50|20774.92|20654.92|20771.62|20651.62|20775.96|20655.96|20771.62|20651.62|10
1630285080000|2021-08-30 00:58:00|20770.83|20650.83|20765.95|20645.95|20770.83|20650.83|20764.17|20644.17|10
1630285090000|2021-08-30 00:58:10|20766.22|20646.22|20762.05|20642.05|20766.22|20646.22|20762.05|20642.05|10
1630285100000|2021-08-30 00:58:20|20761.54|20641.54|20760.83|20640.83|20761.89|20641.89|20760.3|20640.3|10
1630285110000|2021-08-30 00:58:30|20760.59|20640.59|20758.82|20638.82|20760.59|20640.59|20758.64|20638.64|10
1630285120000|2021-08-30 00:58:40|20758.75|20638.75|20754.32|20634.32|20758.75|20638.75|20754.1|20634.1|9
1630285130000|2021-08-30 00:58:50|20754.16|20634.16|20752.71|20632.71|20754.33|20634.33|20752.71|20632.71|9
1630285140000|2021-08-30 00:59:00|20752.32|20632.32|20748.2|20628.2|20752.32|20632.32|20748.2|20628.2|10
1630285150000|2021-08-30 00:59:10|20745.75|20625.75|20745.49|20625.49|20746.38|20626.38|20743.23|20623.23|10
1630285160000|2021-08-30 00:59:20|20745.48|20625.48|20744.86|20624.86|20745.54|20625.54|20744.85|20624.85|9
1630285170000|2021-08-30 00:59:30|20744.07|20624.07|20742.76|20622.76|20744.07|20624.07|20742.76|20622.76|10
1630285180000|2021-08-30 00:59:40|20742.22|20622.22|20742.23|20622.23|20742.23|20622.23|20741.03|20621.03|10
1630285190000|2021-08-30 00:59:50|20742.68|20622.68|20743.39|20623.39|20743.41|20623.41|20742.33|20622.33|9
1630285200000|2021-08-30 01:00:00|20743.94|20623.94|20741.86|20621.86|20744.23|20624.23|20741.86|20621.86|10
1630285210000|2021-08-30 01:00:10|20741.25|20621.25|20741.67|20621.67|20741.67|20621.67|20740.62|20620.62|10
1630285220000|2021-08-30 01:00:20|20742.09|20622.09|20750.38|20630.38|20750.38|20630.38|20742.09|20622.09|10
1630285230000|2021-08-30 01:00:30|20753.62|20633.62|20760.98|20640.98|20760.98|20640.98|20753.62|20633.62|10
1630285240000|2021-08-30 01:00:40|20763|20643|20768.97|20648.97|20768.97|20648.97|20763|20643|10
1630285250000|2021-08-30 01:00:50|20769.39|20649.39|20778.36|20658.36|20778.79|20658.79|20769.39|20649.39|10
1630285260000|2021-08-30 01:01:00|20781.03|20661.03|20782.77|20662.77|20782.83|20662.83|20781.03|20661.03|10
1630285270000|2021-08-30 01:01:10|20782.96|20662.96|20783.71|20663.71|20784.94|20664.94|20782.32|20662.32|10
1630285280000|2021-08-30 01:01:20|20783.73|20663.73|20782.94|20662.94|20784.54|20664.54|20782.94|20662.94|10
1630285290000|2021-08-30 01:01:30|20784.53|20664.53|20784.45|20664.45|20784.53|20664.53|20782.96|20662.96|10
1630285300000|2021-08-30 01:01:40|20784.43|20664.43|20783.98|20663.98|20784.56|20664.56|20783.62|20663.62|10
1630285310000|2021-08-30 01:01:50|20783.99|20663.99|20783.11|20663.11|20783.99|20663.99|20782.9|20662.9|9
1630285320000|2021-08-30 01:02:00|20783.08|20663.08|20783.71|20663.71|20783.73|20663.73|20783.08|20663.08|10
1630285330000|2021-08-30 01:02:10|20783.66|20663.66|20787.27|20667.27|20787.27|20667.27|20783.66|20663.66|10
1630285340000|2021-08-30 01:02:20|20789.39|20669.39|20786.76|20666.76|20789.39|20669.39|20786.76|20666.76|10
1630285350000|2021-08-30 01:02:30|20787|20667|20783.23|20663.23|20787|20667|20783.23|20663.23|10
1630285360000|2021-08-30 01:02:40|20782.85|20662.85|20780.96|20660.96|20783.24|20663.24|20780.66|20660.66|8
1630285370000|2021-08-30 01:02:50|20780.84|20660.84|20779.44|20659.44|20780.84|20660.84|20779.03|20659.03|10
1630285380000|2021-08-30 01:03:00|20779.58|20659.58|20778.42|20658.42|20779.58|20659.58|20778.07|20658.07|10
1630285390000|2021-08-30 01:03:10|20778.37|20658.37|20778.84|20658.84|20778.84|20658.84|20777.15|20657.15|10
1630285400000|2021-08-30 01:03:20|20778.78|20658.78|20780.29|20660.29|20780.29|20660.29|20777.9|20657.9|9
1630285410000|2021-08-30 01:03:30|20780.06|20660.06|20784.98|20664.98|20784.98|20664.98|20780.06|20660.06|10
1630285420000|2021-08-30 01:03:40|20785.2|20665.2|20792.71|20672.71|20792.71|20672.71|20785.2|20665.2|9
1630285430000|2021-08-30 01:03:50|20793.44|20673.44|20794.02|20674.02|20794.35|20674.35|20793.05|20673.05|10
1630285440000|2021-08-30 01:04:00|20794.42|20674.42|20794.21|20674.21|20796.14|20676.14|20794.13|20674.13|10
1630285450000|2021-08-30 01:04:10|20794.07|20674.07|20790.28|20670.28|20794.07|20674.07|20790.28|20670.28|9
1630285460000|2021-08-30 01:04:20|20790.3|20670.3|20785.81|20665.81|20790.3|20670.3|20785.53|20665.53|10
1630285470000|2021-08-30 01:04:30|20785.86|20665.86|20782.62|20662.62|20785.86|20665.86|20782.62|20662.62|10
1630285480000|2021-08-30 01:04:40|20782.61|20662.61|20780.68|20660.68|20782.61|20662.61|20780.68|20660.68|9
1630285490000|2021-08-30 01:04:50|20780.98|20660.98|20780.46|20660.46|20781.41|20661.41|20780.34|20660.34|8
1630285500000|2021-08-30 01:05:00|20780.56|20660.56|20779.95|20659.95|20781.28|20661.28|20779.89|20659.89|8
1630285510000|2021-08-30 01:05:10|20780.42|20660.42|20779.16|20659.16|20780.42|20660.42|20779.16|20659.16|9
1630285520000|2021-08-30 01:05:20|20778.65|20658.65|20780.63|20660.63|20781.47|20661.47|20778.65|20658.65|10
1630285530000|2021-08-30 01:05:30|20780.93|20660.93|20786.39|20666.39|20786.39|20666.39|20780.53|20660.53|10
1630285540000|2021-08-30 01:05:40|20786.88|20666.88|20790.95|20670.95|20790.95|20670.95|20786.88|20666.88|10
1630285550000|2021-08-30 01:05:50|20790.63|20670.63|20795.46|20675.46|20795.46|20675.46|20790.63|20670.63|10
1630285560000|2021-08-30 01:06:00|20795.41|20675.41|20800.42|20680.42|20800.42|20680.42|20795.41|20675.41|10
1630285570000|2021-08-30 01:06:10|20800.67|20680.67|20804.09|20684.09|20804.16|20684.16|20800.67|20680.67|7
1630285580000|2021-08-30 01:06:20|20804.02|20684.02|20805.26|20685.26|20805.41|20685.41|20804.02|20684.02|10
1630285590000|2021-08-30 01:06:30|20804.49|20684.49|20805.04|20685.04|20805.23|20685.23|20804.14|20684.14|10
1630285600000|2021-08-30 01:06:40|20804.78|20684.78|20803.43|20683.43|20804.78|20684.78|20802.9|20682.9|10
1630285610000|2021-08-30 01:06:50|20803.99|20683.99|20804.78|20684.78|20805.08|20685.08|20803.99|20683.99|10
1630285620000|2021-08-30 01:07:00|20803.56|20683.56|20805.89|20685.89|20806.35|20686.35|20803.56|20683.56|10
1630285630000|2021-08-30 01:07:10|20806.19|20686.19|20806.6|20686.6|20807.06|20687.06|20805.85|20685.85|10
1630285640000|2021-08-30 01:07:20|20807.11|20687.11|20806.51|20686.51|20808.02|20688.02|20806.51|20686.51|9
1630285650000|2021-08-30 01:07:30|20806.35|20686.35|20805.31|20685.31|20806.35|20686.35|20804.79|20684.79|9
1630285660000|2021-08-30 01:07:40|20805.35|20685.35|20804.43|20684.43|20805.5|20685.5|20804.43|20684.43|10
1630285670000|2021-08-30 01:07:50|20805.09|20685.09|20802.21|20682.21|20805.09|20685.09|20802.21|20682.21|8
1630285680000|2021-08-30 01:08:00|20801.5|20681.5|20799.8|20679.8|20801.5|20681.5|20799.79|20679.79|9
1630285690000|2021-08-30 01:08:10|20799.39|20679.39|20797.06|20677.06|20799.59|20679.59|20797.06|20677.06|10
1630285700000|2021-08-30 01:08:20|20796.97|20676.97|20794.43|20674.43|20796.97|20676.97|20794.43|20674.43|8
1630285710000|2021-08-30 01:08:30|20794.17|20674.17|20794.56|20674.56|20794.56|20674.56|20793.97|20673.97|10
1630285720000|2021-08-30 01:08:40|20794.87|20674.87|20796.5|20676.5|20796.53|20676.53|20794.87|20674.87|9
1630285730000|2021-08-30 01:08:50|20796.78|20676.78|20796.73|20676.73|20796.86|20676.86|20796.54|20676.54|7
1630285740000|2021-08-30 01:09:00|20796.88|20676.88|20795.74|20675.74|20796.88|20676.88|20795.38|20675.38|8
1630285750000|2021-08-30 01:09:10|20795.81|20675.81|20794.62|20674.62|20795.86|20675.86|20794.62|20674.62|9
1630285760000|2021-08-30 01:09:20|20794.05|20674.05|20792.88|20672.88|20794.05|20674.05|20792.88|20672.88|9
1630285770000|2021-08-30 01:09:30|20793|20673|20795.34|20675.34|20795.41|20675.41|20793|20673|9
1630285780000|2021-08-30 01:09:40|20795.24|20675.24|20794.94|20674.94|20795.29|20675.29|20794.81|20674.81|10
1630285790000|2021-08-30 01:09:50|20794.92|20674.92|20797.17|20677.17|20797.17|20677.17|20794.92|20674.92|4
1630285800000|2021-08-30 01:10:00|20795.88|20675.88|20795.04|20675.04|20795.88|20675.88|20795.04|20675.04|7
1630285810000|2021-08-30 01:10:10|20795.05|20675.05|20796.68|20676.68|20796.68|20676.68|20794.8|20674.8|9
1630285820000|2021-08-30 01:10:20|20796.5|20676.5|20796.81|20676.81|20796.98|20676.98|20796.5|20676.5|10
1630285830000|2021-08-30 01:10:30|20796.78|20676.78|20797.33|20677.33|20797.95|20677.95|20796.77|20676.77|10
1630285840000|2021-08-30 01:10:40|20797.32|20677.32|20795.19|20675.19|20797.32|20677.32|20795.19|20675.19|10
1630285850000|2021-08-30 01:10:50|20795.14|20675.14|20791.2|20671.2|20795.14|20675.14|20790.95|20670.95|9
1630285860000|2021-08-30 01:11:00|20791.16|20671.16|20789.09|20669.09|20791.21|20671.21|20789.09|20669.09|9
1630285870000|2021-08-30 01:11:10|20789.07|20669.07|20789.45|20669.45|20789.76|20669.76|20788.03|20668.03|10
1630285880000|2021-08-30 01:11:20|20789.41|20669.41|20788.65|20668.65|20789.42|20669.42|20788.51|20668.51|10
1630285890000|2021-08-30 01:11:30|20788.69|20668.69|20788.13|20668.13|20788.69|20668.69|20787.42|20667.42|10
1630285900000|2021-08-30 01:11:40|20788.29|20668.29|20785.26|20665.26|20788.42|20668.42|20785.26|20665.26|10
1630285910000|2021-08-30 01:11:50|20784.72|20664.72|20779.94|20659.94|20784.72|20664.72|20779.94|20659.94|10
1630285920000|2021-08-30 01:12:00|20779.67|20659.67|20776.85|20656.85|20779.79|20659.79|20776.69|20656.69|10
1630285930000|2021-08-30 01:12:10|20776.83|20656.83|20777.12|20657.12|20777.12|20657.12|20776.19|20656.19|9
1630285940000|2021-08-30 01:12:20|20776.97|20656.97|20777.11|20657.11|20777.99|20657.99|20776.97|20656.97|10
1630285950000|2021-08-30 01:12:30|20776.58|20656.58|20773.35|20653.35|20776.58|20656.58|20773.35|20653.35|10
1630285960000|2021-08-30 01:12:40|20773.49|20653.49|20768.77|20648.77|20773.49|20653.49|20768.77|20648.77|10
1630285970000|2021-08-30 01:12:50|20768.67|20648.67|20768.41|20648.41|20768.83|20648.83|20767.56|20647.56|9
1630285980000|2021-08-30 01:13:00|20768.34|20648.34|20768.78|20648.78|20769.26|20649.26|20768.3|20648.3|10
1630285990000|2021-08-30 01:13:10|20768.93|20648.93|20769|20649|20769.46|20649.46|20768.77|20648.77|10
1630286000000|2021-08-30 01:13:20|20769.13|20649.13|20773.12|20653.12|20773.12|20653.12|20769.13|20649.13|10
1630286010000|2021-08-30 01:13:30|20773.18|20653.18|20772.37|20652.37|20773.18|20653.18|20771.76|20651.76|9
1630286020000|2021-08-30 01:13:40|20772.68|20652.68|20774.32|20654.32|20775.08|20655.08|20772.68|20652.68|10
1630286030000|2021-08-30 01:13:50|20774.58|20654.58|20774.25|20654.25|20774.94|20654.94|20773.47|20653.47|10
1630286040000|2021-08-30 01:14:00|20774.45|20654.45|20778.06|20658.06|20778.06|20658.06|20774.45|20654.45|10
1630286050000|2021-08-30 01:14:10|20777.94|20657.94|20776.82|20656.82|20778.06|20658.06|20776.66|20656.66|10
1630286060000|2021-08-30 01:14:20|20776.7|20656.7|20776.8|20656.8|20776.87|20656.87|20776.36|20656.36|10
1630286070000|2021-08-30 01:14:30|20777.01|20657.01|20776.88|20656.88|20777.01|20657.01|20776.43|20656.43|9
1630286080000|2021-08-30 01:14:40|20776.86|20656.86|20777.97|20657.97|20778.02|20658.02|20776.86|20656.86|9
1630286090000|2021-08-30 01:14:50|20778.12|20658.12|20780.36|20660.36|20780.36|20660.36|20778.12|20658.12|10
1630286100000|2021-08-30 01:15:00|20780.94|20660.94|20782.86|20662.86|20782.86|20662.86|20780.94|20660.94|8
1630286110000|2021-08-30 01:15:10|20782.99|20662.99|20785.6|20665.6|20785.6|20665.6|20782.99|20662.99|9
1630286120000|2021-08-30 01:15:20|20785.62|20665.62|20786.44|20666.44|20787.5|20667.5|20785.59|20665.59|9
1630286130000|2021-08-30 01:15:30|20786.49|20666.49|20786.74|20666.74|20786.74|20666.74|20786.22|20666.22|8
1630286140000|2021-08-30 01:15:40|20786.68|20666.68|20790.41|20670.41|20790.41|20670.41|20786.68|20666.68|10
1630286150000|2021-08-30 01:15:50|20790.52|20670.52|20796.58|20676.58|20796.58|20676.58|20790.5|20670.5|10
1630286160000|2021-08-30 01:16:00|20797.12|20677.12|20799.59|20679.59|20799.83|20679.83|20797.12|20677.12|10
1630286170000|2021-08-30 01:16:10|20800.14|20680.14|20798.88|20678.88|20800.22|20680.22|20798.39|20678.39|9
1630286180000|2021-08-30 01:16:20|20798.82|20678.82|20802.48|20682.48|20803.18|20683.18|20798.82|20678.82|10
1630286190000|2021-08-30 01:16:30|20803.25|20683.25|20804.77|20684.77|20804.77|20684.77|20803.23|20683.23|9
1630286200000|2021-08-30 01:16:40|20805.15|20685.15|20807.21|20687.21|20807.21|20687.21|20805.15|20685.15|10
1630286210000|2021-08-30 01:16:50|20807.09|20687.09|20809.21|20689.21|20809.21|20689.21|20807.09|20687.09|10
1630286220000|2021-08-30 01:17:00|20809.3|20689.3|20814.68|20694.68|20814.68|20694.68|20809.3|20689.3|9
1630286230000|2021-08-30 01:17:10|20814.64|20694.64|20819.15|20699.15|20819.15|20699.15|20814.64|20694.64|9
1630286240000|2021-08-30 01:17:20|20819.07|20699.07|20824.98|20704.98|20824.98|20704.98|20819.07|20699.07|10
1630286250000|2021-08-30 01:17:30|20823.94|20703.94|20825.73|20705.73|20826.33|20706.33|20822.97|20702.97|10
1630286260000|2021-08-30 01:17:40|20826.49|20706.49|20831.13|20711.13|20831.13|20711.13|20826.49|20706.49|10
1630286270000|2021-08-30 01:17:50|20831.26|20711.26|20841.39|20721.39|20841.39|20721.39|20831.26|20711.26|10
1630286280000|2021-08-30 01:18:00|20841.47|20721.47|20842.3|20722.3|20842.3|20722.3|20841.26|20721.26|10
1630286290000|2021-08-30 01:18:10|20842.35|20722.35|20846.66|20726.66|20846.66|20726.66|20842.35|20722.35|9
1630286300000|2021-08-30 01:18:20|20847.28|20727.28|20847.29|20727.29|20847.83|20727.83|20845.97|20725.97|10
1630286310000|2021-08-30 01:18:30|20847.56|20727.56|20847.35|20727.35|20848.11|20728.11|20847.35|20727.35|10
1630286320000|2021-08-30 01:18:40|20847.48|20727.48|20846.72|20726.72|20847.48|20727.48|20845.36|20725.36|10
1630286330000|2021-08-30 01:18:50|20845.68|20725.68|20843.38|20723.38|20846.56|20726.56|20843.35|20723.35|10
1630286340000|2021-08-30 01:19:00|20842.82|20722.82|20836.38|20716.38|20842.82|20722.82|20836.38|20716.38|10
1630286350000|2021-08-30 01:19:10|20835.64|20715.64|20834.65|20714.65|20836.25|20716.25|20834.65|20714.65|10
1630286360000|2021-08-30 01:19:20|20834.04|20714.04|20834.65|20714.65|20836.09|20716.09|20833.94|20713.94|10
1630286370000|2021-08-30 01:19:30|20834.39|20714.39|20834.42|20714.42|20834.94|20714.94|20834.23|20714.23|10
1630286380000|2021-08-30 01:19:40|20834.94|20714.94|20833.39|20713.39|20834.94|20714.94|20833.39|20713.39|10
1630286390000|2021-08-30 01:19:50|20833.31|20713.31|20830.46|20710.46|20833.38|20713.38|20830.46|20710.46|10
1630286400000|2021-08-30 01:20:00|20830.68|20710.68|20831.29|20711.29|20831.29|20711.29|20829.8|20709.8|10
1630286410000|2021-08-30 01:20:10|20830.93|20710.93|20827.81|20707.81|20830.93|20710.93|20827.81|20707.81|10
1630286420000|2021-08-30 01:20:20|20827.52|20707.52|20826.46|20706.46|20827.52|20707.52|20826.22|20706.22|10
1630286430000|2021-08-30 01:20:30|20826.97|20706.97|20825.54|20705.54|20826.97|20706.97|20825.27|20705.27|10
1630286440000|2021-08-30 01:20:40|20823.86|20703.86|20822.09|20702.09|20824.31|20704.31|20822.09|20702.09|10
1630286450000|2021-08-30 01:20:50|20821.72|20701.72|20819.45|20699.45|20821.72|20701.72|20819.45|20699.45|9
1630286460000|2021-08-30 01:21:00|20819.26|20699.26|20819.14|20699.14|20819.26|20699.26|20818.4|20698.4|10
1630286470000|2021-08-30 01:21:10|20819.29|20699.29|20821.41|20701.41|20821.41|20701.41|20819.29|20699.29|10
1630286480000|2021-08-30 01:21:20|20821.11|20701.11|20819.8|20699.8|20821.11|20701.11|20819.46|20699.46|10
1630286490000|2021-08-30 01:21:30|20819.81|20699.81|20818.32|20698.32|20819.93|20699.93|20818.23|20698.23|10
1630286500000|2021-08-30 01:21:40|20818.56|20698.56|20819.85|20699.85|20819.88|20699.88|20818.52|20698.52|10
1630286510000|2021-08-30 01:21:50|20820.19|20700.19|20823.51|20703.51|20823.51|20703.51|20820.19|20700.19|10
1630286520000|2021-08-30 01:22:00|20824.08|20704.08|20825.1|20705.1|20825.63|20705.63|20824.08|20704.08|9
1630286530000|2021-08-30 01:22:10|20825.25|20705.25|20828.41|20708.41|20829.88|20709.88|20825.25|20705.25|10
1630286540000|2021-08-30 01:22:20|20829.99|20709.99|20827.51|20707.51|20830.08|20710.08|20827.51|20707.51|9
1630286550000|2021-08-30 01:22:30|20829.57|20709.57|20833.83|20713.83|20834.12|20714.12|20829.57|20709.57|10
1630286560000|2021-08-30 01:22:40|20833.65|20713.65|20834.39|20714.39|20834.39|20714.39|20833.65|20713.65|10
1630286570000|2021-08-30 01:22:50|20834.57|20714.57|20836.93|20716.93|20836.93|20716.93|20834.54|20714.54|10
1630286580000|2021-08-30 01:23:00|20837.26|20717.26|20837.53|20717.53|20837.53|20717.53|20835.83|20715.83|10
1630286590000|2021-08-30 01:23:10|20837.62|20717.62|20840.89|20720.89|20840.89|20720.89|20837.62|20717.62|9
1630286600000|2021-08-30 01:23:20|20840.88|20720.88|20843.64|20723.64|20844.46|20724.46|20840.86|20720.86|10
1630286610000|2021-08-30 01:23:30|20843.66|20723.66|20842.8|20722.8|20844.42|20724.42|20842.7|20722.7|10
1630286620000|2021-08-30 01:23:40|20842.66|20722.66|20844.4|20724.4|20844.98|20724.98|20842.66|20722.66|10
1630286630000|2021-08-30 01:23:50|20844.21|20724.21|20845.03|20725.03|20845.03|20725.03|20844.21|20724.21|10
1630286640000|2021-08-30 01:24:00|20845.02|20725.02|20846.96|20726.96|20846.96|20726.96|20844.82|20724.82|10
1630286650000|2021-08-30 01:24:10|20846.86|20726.86|20853|20733|20853|20733|20846.86|20726.86|9
1630286660000|2021-08-30 01:24:20|20852.98|20732.98|20855.07|20735.07|20855.07|20735.07|20852.98|20732.98|10
1630286670000|2021-08-30 01:24:30|20855.22|20735.22|20858.19|20738.19|20858.27|20738.27|20855.22|20735.22|10
1630286680000|2021-08-30 01:24:40|20858.72|20738.72|20859.95|20739.95|20859.95|20739.95|20858.72|20738.72|9
1630286690000|2021-08-30 01:24:50|20859.74|20739.74|20865.91|20745.91|20865.91|20745.91|20859.74|20739.74|10
1630286700000|2021-08-30 01:25:00|20867.09|20747.09|20869.87|20749.87|20871.31|20751.31|20867.09|20747.09|10
1630286710000|2021-08-30 01:25:10|20869.27|20749.27|20864.21|20744.21|20869.4|20749.4|20864.21|20744.21|10
1630286720000|2021-08-30 01:25:20|20863.73|20743.73|20862.33|20742.33|20863.73|20743.73|20862.33|20742.33|10
1630286730000|2021-08-30 01:25:30|20862.37|20742.37|20861.42|20741.42|20862.45|20742.45|20861.24|20741.24|10
1630286740000|2021-08-30 01:25:40|20861.25|20741.25|20861.57|20741.57|20861.84|20741.84|20860.74|20740.74|10
1630286750000|2021-08-30 01:25:50|20861.23|20741.23|20859.1|20739.1|20861.24|20741.24|20858.93|20738.93|10
1630286760000|2021-08-30 01:26:00|20858.78|20738.78|20858.99|20738.99|20859.62|20739.62|20857.9|20737.9|10
1630286770000|2021-08-30 01:26:10|20858.87|20738.87|20857.96|20737.96|20858.87|20738.87|20857.93|20737.93|9
1630286780000|2021-08-30 01:26:20|20858.3|20738.3|20859.91|20739.91|20860.04|20740.04|20857.92|20737.92|10
1630286790000|2021-08-30 01:26:30|20859.82|20739.82|20867.39|20747.39|20867.39|20747.39|20859.82|20739.82|10
1630286800000|2021-08-30 01:26:40|20867.2|20747.2|20865.51|20745.51|20867.95|20747.95|20865.51|20745.51|10
1630286810000|2021-08-30 01:26:50|20865.77|20745.77|20864.95|20744.95|20866.1|20746.1|20864.95|20744.95|10
1630286820000|2021-08-30 01:27:00|20864.65|20744.65|20864.94|20744.94|20865.9|20745.9|20864.65|20744.65|10
1630286830000|2021-08-30 01:27:10|20864.9|20744.9|20861.97|20741.97|20864.9|20744.9|20861.97|20741.97|9
1630286840000|2021-08-30 01:27:20|20860.56|20740.56|20856.42|20736.42|20860.56|20740.56|20856.42|20736.42|10
1630286850000|2021-08-30 01:27:30|20856.14|20736.14|20853.24|20733.24|20856.14|20736.14|20853.15|20733.15|10
1630286860000|2021-08-30 01:27:40|20853.65|20733.65|20859.59|20739.59|20859.59|20739.59|20853.65|20733.65|9
1630286870000|2021-08-30 01:27:50|20857.64|20737.64|20861.07|20741.07|20861.07|20741.07|20857.63|20737.63|9
1630286880000|2021-08-30 01:28:00|20861.67|20741.67|20867.33|20747.33|20867.42|20747.42|20861.52|20741.52|9
1630286890000|2021-08-30 01:28:10|20867.9|20747.9|20871.75|20751.75|20872.09|20752.09|20867.9|20747.9|10
1630286900000|2021-08-30 01:28:20|20872.93|20752.93|20873.84|20753.84|20873.93|20753.93|20872.93|20752.93|9
1630286910000|2021-08-30 01:28:30|20873.88|20753.88|20878.21|20758.21|20878.21|20758.21|20873.88|20753.88|10
1630286920000|2021-08-30 01:28:40|20878.95|20758.95|20883.89|20763.89|20884.67|20764.67|20878.88|20758.88|10
1630286930000|2021-08-30 01:28:50|20885.13|20765.13|20886.21|20766.21|20886.21|20766.21|20885.13|20765.13|9
1630286940000|2021-08-30 01:29:00|20886.13|20766.13|20887.4|20767.4|20887.47|20767.47|20886.13|20766.13|10
1630286950000|2021-08-30 01:29:10|20887.46|20767.46|20891.78|20771.78|20891.78|20771.78|20887.46|20767.46|10
1630286960000|2021-08-30 01:29:20|20893.49|20773.49|20896.15|20776.15|20896.22|20776.22|20893.49|20773.49|10
1630286970000|2021-08-30 01:29:30|20896.44|20776.44|20903.1|20783.1|20903.23|20783.23|20896.44|20776.44|10
1630286980000|2021-08-30 01:29:40|20902.93|20782.93|20906.31|20786.31|20906.31|20786.31|20902.93|20782.93|10
1630286990000|2021-08-30 01:29:50|20905.35|20785.35|20907.41|20787.41|20907.41|20787.41|20905.35|20785.35|9
1630287000000|2021-08-30 01:30:00|20908.05|20788.05|20915.39|20795.39|20915.39|20795.39|20908.05|20788.05|10
1630287010000|2021-08-30 01:30:10|20916.08|20796.08|20918.73|20798.73|20920.38|20800.38|20916.08|20796.08|10
1630287020000|2021-08-30 01:30:20|20918.29|20798.29|20920.62|20800.62|20920.91|20800.91|20918.29|20798.29|10
1630287030000|2021-08-30 01:30:30|20920.47|20800.47|20920.8|20800.8|20922.25|20802.25|20920.47|20800.47|10
1630287040000|2021-08-30 01:30:40|20920.71|20800.71|20925.32|20805.32|20925.32|20805.32|20920.71|20800.71|10
1630287050000|2021-08-30 01:30:50|20926.05|20806.05|20925.85|20805.85|20926.05|20806.05|20924.87|20804.87|10
1630287060000|2021-08-30 01:31:00|20927.82|20807.82|20932.21|20812.21|20932.34|20812.34|20927.82|20807.82|10
1630287070000|2021-08-30 01:31:10|20931.39|20811.39|20934.36|20814.36|20935.32|20815.32|20931.39|20811.39|10
1630287080000|2021-08-30 01:31:20|20936.45|20816.45|20941.11|20821.11|20941.18|20821.18|20936.45|20816.45|10
1630287090000|2021-08-30 01:31:30|20941.39|20821.39|20946.67|20826.67|20946.91|20826.91|20941.39|20821.39|10
1630287100000|2021-08-30 01:31:40|20948.58|20828.58|20947.23|20827.23|20948.58|20828.58|20945.75|20825.75|10
1630287110000|2021-08-30 01:31:50|20945.8|20825.8|20947.05|20827.05|20947.05|20827.05|20944.39|20824.39|9
1630287120000|2021-08-30 01:32:00|20947.24|20827.24|20949.08|20829.08|20949.58|20829.58|20947.24|20827.24|10
1630287130000|2021-08-30 01:32:10|20949.45|20829.45|20949.98|20829.98|20950.78|20830.78|20949.45|20829.45|10
1630287140000|2021-08-30 01:32:20|20950.14|20830.14|20948.4|20828.4|20950.14|20830.14|20947.53|20827.53|10
1630287150000|2021-08-30 01:32:30|20948.09|20828.09|20947.17|20827.17|20948.24|20828.24|20946.12|20826.12|10
1630287160000|2021-08-30 01:32:40|20946.83|20826.83|20945.85|20825.85|20946.83|20826.83|20945.85|20825.85|10
1630287170000|2021-08-30 01:32:50|20945.87|20825.87|20945.25|20825.25|20946.2|20826.2|20944.74|20824.74|10
1630287180000|2021-08-30 01:33:00|20946.02|20826.02|20948.61|20828.61|20949.05|20829.05|20946.02|20826.02|9
1630287190000|2021-08-30 01:33:10|20949|20829|20949.91|20829.91|20950.54|20830.54|20949|20829|10
1630287200000|2021-08-30 01:33:20|20950.77|20830.77|20954.94|20834.94|20954.94|20834.94|20950.77|20830.77|10
1630287210000|2021-08-30 01:33:30|20954.74|20834.74|20961.86|20841.86|20961.86|20841.86|20954.7|20834.7|10
1630287220000|2021-08-30 01:33:40|20962.52|20842.52|20963.45|20843.45|20964.12|20844.12|20962.52|20842.52|10
1630287230000|2021-08-30 01:33:50|20963.58|20843.58|20967.5|20847.5|20967.56|20847.56|20963.58|20843.58|10
1630287240000|2021-08-30 01:34:00|20968.47|20848.47|20975.76|20855.76|20976.36|20856.36|20968.47|20848.47|10
1630287250000|2021-08-30 01:34:10|20975.74|20855.74|20970.1|20850.1|20975.88|20855.88|20970.1|20850.1|10
1630287260000|2021-08-30 01:34:20|20970.69|20850.69|20970.51|20850.51|20974.13|20854.13|20970.51|20850.51|10
1630287270000|2021-08-30 01:34:30|20970.37|20850.37|20968.91|20848.91|20970.37|20850.37|20968.35|20848.35|10
1630287280000|2021-08-30 01:34:40|20968.84|20848.84|20966.19|20846.19|20968.9|20848.9|20965.61|20845.61|10
1630287290000|2021-08-30 01:34:50|20966.22|20846.22|20967.4|20847.4|20967.4|20847.4|20965.2|20845.2|10
1630287300000|2021-08-30 01:35:00|20968.22|20848.22|20969.3|20849.3|20972.27|20852.27|20968.22|20848.22|10
1630287310000|2021-08-30 01:35:10|20970.71|20850.71|20967.91|20847.91|20971.01|20851.01|20967.91|20847.91|10
1630287320000|2021-08-30 01:35:20|20968|20848|20967.99|20847.99|20968.71|20848.71|20967.75|20847.75|10
1630287330000|2021-08-30 01:35:30|20968.32|20848.32|20969.2|20849.2|20970.11|20850.11|20968.28|20848.28|10
1630287340000|2021-08-30 01:35:40|20968.98|20848.98|20962.85|20842.85|20969.21|20849.21|20962.85|20842.85|10
1630287350000|2021-08-30 01:35:50|20961.8|20841.8|20957.24|20837.24|20962.09|20842.09|20957.14|20837.14|10
1630287360000|2021-08-30 01:36:00|20956.39|20836.39|20953.93|20833.93|20956.39|20836.39|20953.93|20833.93|10
1630287370000|2021-08-30 01:36:10|20955.3|20835.3|20954.64|20834.64|20955.3|20835.3|20953.48|20833.48|10
1630287380000|2021-08-30 01:36:20|20954.69|20834.69|20952.18|20832.18|20954.69|20834.69|20950.83|20830.83|10
1630287390000|2021-08-30 01:36:30|20951.2|20831.2|20949.98|20829.98|20951.39|20831.39|20949.5|20829.5|10
1630287400000|2021-08-30 01:36:40|20949.02|20829.02|20946.16|20826.16|20949.02|20829.02|20946.16|20826.16|10
1630287410000|2021-08-30 01:36:50|20946.2|20826.2|20945.18|20825.18|20946.2|20826.2|20945.16|20825.16|10
1630287420000|2021-08-30 01:37:00|20943.42|20823.42|20937.73|20817.73|20943.42|20823.42|20937.73|20817.73|10
1630287430000|2021-08-30 01:37:10|20937.59|20817.59|20934.55|20814.55|20937.59|20817.59|20934.46|20814.46|9
1630287440000|2021-08-30 01:37:20|20934.56|20814.56|20930.97|20810.97|20934.56|20814.56|20930.97|20810.97|10
1630287450000|2021-08-30 01:37:30|20930.8|20810.8|20926.16|20806.16|20930.84|20810.84|20926.16|20806.16|10
1630287460000|2021-08-30 01:37:40|20926.19|20806.19|20923.96|20803.96|20926.2|20806.2|20922.29|20802.29|10
1630287470000|2021-08-30 01:37:50|20923.69|20803.69|20923.07|20803.07|20923.76|20803.76|20922.5|20802.5|10
1630287480000|2021-08-30 01:38:00|20922.77|20802.77|20921.47|20801.47|20922.77|20802.77|20921.47|20801.47|9
1630287490000|2021-08-30 01:38:10|20921.65|20801.65|20920.85|20800.85|20921.89|20801.89|20920.84|20800.84|9
1630287500000|2021-08-30 01:38:20|20921.04|20801.04|20921.22|20801.22|20921.3|20801.3|20919.25|20799.25|10
1630287510000|2021-08-30 01:38:30|20921.24|20801.24|20919.55|20799.55|20921.25|20801.25|20919.55|20799.55|9
1630287520000|2021-08-30 01:38:40|20918.08|20798.08|20916.27|20796.27|20918.08|20798.08|20916.27|20796.27|8
1630287530000|2021-08-30 01:38:50|20916.19|20796.19|20910.85|20790.85|20916.19|20796.19|20910.85|20790.85|9
1630287540000|2021-08-30 01:39:00|20910.45|20790.45|20908.4|20788.4|20910.45|20790.45|20908.4|20788.4|10
1630287550000|2021-08-30 01:39:10|20908.58|20788.58|20909.07|20789.07|20909.44|20789.44|20908.58|20788.58|10
1630287560000|2021-08-30 01:39:20|20909.09|20789.09|20908.58|20788.58|20909.09|20789.09|20907.29|20787.29|9
1630287570000|2021-08-30 01:39:30|20909.08|20789.08|20911.85|20791.85|20912.34|20792.34|20909.08|20789.08|10
1630287580000|2021-08-30 01:39:40|20911.81|20791.81|20910.63|20790.63|20911.81|20791.81|20910.63|20790.63|8
1630287590000|2021-08-30 01:39:50|20911.3|20791.3|20910.94|20790.94|20912.87|20792.87|20910.94|20790.94|10
1630287600000|2021-08-30 01:40:00|20910.98|20790.98|20910.6|20790.6|20911.98|20791.98|20910.6|20790.6|10
1630287610000|2021-08-30 01:40:10|20910.59|20790.59|20909.13|20789.13|20910.59|20790.59|20909.13|20789.13|10
1630287620000|2021-08-30 01:40:20|20910.46|20790.46|20907.29|20787.29|20910.46|20790.46|20907.29|20787.29|9
1630287630000|2021-08-30 01:40:30|20904.68|20784.68|20905.1|20785.1|20905.1|20785.1|20903.03|20783.03|10
1630287640000|2021-08-30 01:40:40|20905.26|20785.26|20903.55|20783.55|20905.29|20785.29|20903.42|20783.42|9
1630287650000|2021-08-30 01:40:50|20903.31|20783.31|20902.91|20782.91|20903.31|20783.31|20902.72|20782.72|9
1630287660000|2021-08-30 01:41:00|20902.88|20782.88|20902.44|20782.44|20902.94|20782.94|20902.44|20782.44|8
1630287670000|2021-08-30 01:41:10|20902|20782|20901.92|20781.92|20903.29|20783.29|20901.63|20781.63|9
1630287680000|2021-08-30 01:41:20|20902.26|20782.26|20901.02|20781.02|20902.6|20782.6|20900.94|20780.94|9
1630287690000|2021-08-30 01:41:30|20901.33|20781.33|20901.33|20781.33|20901.41|20781.41|20900.97|20780.97|10
1630287700000|2021-08-30 01:41:40|20901.5|20781.5|20898.78|20778.78|20901.52|20781.52|20898.32|20778.32|10
1630287710000|2021-08-30 01:41:50|20899.11|20779.11|20900.44|20780.44|20900.44|20780.44|20898.62|20778.62|10
1630287720000|2021-08-30 01:42:00|20900.34|20780.34|20896.74|20776.74|20900.34|20780.34|20895.79|20775.79|10
1630287730000|2021-08-30 01:42:10|20896.67|20776.67|20894.1|20774.1|20896.67|20776.67|20894.1|20774.1|9
1630287740000|2021-08-30 01:42:20|20893.77|20773.77|20893.04|20773.04|20894.27|20774.27|20892.85|20772.85|9
1630287750000|2021-08-30 01:42:30|20892.93|20772.93|20892.78|20772.78|20892.93|20772.93|20892.66|20772.66|9
1630287760000|2021-08-30 01:42:40|20892.72|20772.72|20892.42|20772.42|20892.72|20772.72|20892.42|20772.42|7
1630287770000|2021-08-30 01:42:50|20892.22|20772.22|20891.04|20771.04|20892.52|20772.52|20891.04|20771.04|8
1630287780000|2021-08-30 01:43:00|20890.79|20770.79|20891.18|20771.18|20891.64|20771.64|20890.64|20770.64|10
1630287790000|2021-08-30 01:43:10|20891.03|20771.03|20890.61|20770.61|20891.03|20771.03|20890.42|20770.42|9
1630287800000|2021-08-30 01:43:20|20890.67|20770.67|20889.02|20769.02|20890.67|20770.67|20888.77|20768.77|10
1630287810000|2021-08-30 01:43:30|20889.12|20769.12|20890.08|20770.08|20890.08|20770.08|20888.98|20768.98|9
1630287820000|2021-08-30 01:43:40|20889.96|20769.96|20887.91|20767.91|20890.06|20770.06|20887.91|20767.91|9
1630287830000|2021-08-30 01:43:50|20888.09|20768.09|20887.85|20767.85|20888.35|20768.35|20886.74|20766.74|10
1630287840000|2021-08-30 01:44:00|20887.9|20767.9|20887.06|20767.06|20887.97|20767.97|20887.06|20767.06|10
1630287850000|2021-08-30 01:44:10|20884.11|20764.11|20883.16|20763.16|20884.38|20764.38|20883.16|20763.16|9
1630287860000|2021-08-30 01:44:20|20883.15|20763.15|20880.52|20760.52|20883.15|20763.15|20880.52|20760.52|10
1630287870000|2021-08-30 01:44:30|20880.36|20760.36|20878.86|20758.86|20880.36|20760.36|20878.86|20758.86|9
1630287880000|2021-08-30 01:44:40|20878.83|20758.83|20884.47|20764.47|20884.47|20764.47|20878.83|20758.83|10
1630287890000|2021-08-30 01:44:50|20884.97|20764.97|20890.68|20770.68|20890.68|20770.68|20884.97|20764.97|10
1630287900000|2021-08-30 01:45:00|20890.73|20770.73|20891.08|20771.08|20891.43|20771.43|20890.22|20770.22|10
1630287910000|2021-08-30 01:45:10|20890.72|20770.72|20893.4|20773.4|20893.46|20773.46|20890.72|20770.72|10
1630287920000|2021-08-30 01:45:20|20893.45|20773.45|20888.67|20768.67|20893.45|20773.45|20888.67|20768.67|9
1630287930000|2021-08-30 01:45:30|20887.71|20767.71|20879.54|20759.54|20887.88|20767.88|20879.54|20759.54|10
1630287940000|2021-08-30 01:45:40|20878.55|20758.55|20877.46|20757.46|20879.18|20759.18|20877.46|20757.46|10
1630287950000|2021-08-30 01:45:50|20877.49|20757.49|20873.5|20753.5|20877.49|20757.49|20873.5|20753.5|10
1630287960000|2021-08-30 01:46:00|20873.53|20753.53|20870.29|20750.29|20874.56|20754.56|20870.29|20750.29|10
1630287970000|2021-08-30 01:46:10|20870.18|20750.18|20862.48|20742.48|20870.18|20750.18|20862.48|20742.48|10
1630287980000|2021-08-30 01:46:20|20861.68|20741.68|20860.25|20740.25|20862.02|20742.02|20859.79|20739.79|10
1630287990000|2021-08-30 01:46:30|20860.48|20740.48|20860.05|20740.05|20860.77|20740.77|20860.05|20740.05|9
1630288000000|2021-08-30 01:46:40|20859.87|20739.87|20859.17|20739.17|20860.31|20740.31|20858.83|20738.83|8
1630288010000|2021-08-30 01:46:50|20860.95|20740.95|20858.18|20738.18|20860.95|20740.95|20858.18|20738.18|9
1630288020000|2021-08-30 01:47:00|20856.51|20736.51|20854.73|20734.73|20856.77|20736.77|20854.73|20734.73|10
1630288030000|2021-08-30 01:47:10|20854.57|20734.57|20852.32|20732.32|20854.63|20734.63|20852.32|20732.32|10
1630288040000|2021-08-30 01:47:20|20852.26|20732.26|20852.88|20732.88|20852.88|20732.88|20852.19|20732.19|10
1630288050000|2021-08-30 01:47:30|20853.79|20733.79|20857.42|20737.42|20857.42|20737.42|20853.79|20733.79|10
1630288060000|2021-08-30 01:47:40|20857.37|20737.37|20864.64|20744.64|20864.64|20744.64|20857.37|20737.37|10
1630288070000|2021-08-30 01:47:50|20865.06|20745.06|20865.47|20745.47|20865.77|20745.77|20864.45|20744.45|10
1630288080000|2021-08-30 01:48:00|20865.06|20745.06|20867.57|20747.57|20867.57|20747.57|20865.06|20745.06|10
1630288090000|2021-08-30 01:48:10|20868.73|20748.73|20868.27|20748.27|20868.8|20748.8|20867.48|20747.48|9
1630288100000|2021-08-30 01:48:20|20868.7|20748.7|20868.6|20748.6|20869.55|20749.55|20868.6|20748.6|10
1630288110000|2021-08-30 01:48:30|20868.21|20748.21|20867.54|20747.54|20868.22|20748.22|20867.25|20747.25|10
1630288120000|2021-08-30 01:48:40|20868.88|20748.88|20872.96|20752.96|20872.96|20752.96|20868.88|20748.88|9
1630288130000|2021-08-30 01:48:50|20872.88|20752.88|20874.89|20754.89|20875.42|20755.42|20872.88|20752.88|10
1630288140000|2021-08-30 01:49:00|20875.42|20755.42|20872.71|20752.71|20875.42|20755.42|20872.71|20752.71|10
1630288150000|2021-08-30 01:49:10|20872.49|20752.49|20870.47|20750.47|20872.49|20752.49|20870.14|20750.14|10
1630288160000|2021-08-30 01:49:20|20870.1|20750.1|20868.15|20748.15|20870.1|20750.1|20867.47|20747.47|10
1630288170000|2021-08-30 01:49:30|20868.41|20748.41|20867.41|20747.41|20869.01|20749.01|20867.26|20747.26|10
1630288180000|2021-08-30 01:49:40|20867.05|20747.05|20867.76|20747.76|20868.17|20748.17|20866.97|20746.97|9
1630288190000|2021-08-30 01:49:50|20867.93|20747.93|20867.95|20747.95|20869.52|20749.52|20867.93|20747.93|9
1630288200000|2021-08-30 01:50:00|20868.03|20748.03|20866.4|20746.4|20868.05|20748.05|20866.4|20746.4|10
1630288210000|2021-08-30 01:50:10|20867.19|20747.19|20867.62|20747.62|20868.43|20748.43|20867.19|20747.19|10
1630288220000|2021-08-30 01:50:20|20868.04|20748.04|20868.77|20748.77|20869.29|20749.29|20868.04|20748.04|9
1630288230000|2021-08-30 01:50:30|20868.62|20748.62|20869.4|20749.4|20870.71|20750.71|20868.5|20748.5|10
1630288240000|2021-08-30 01:50:40|20868.69|20748.69|20865.73|20745.73|20868.69|20748.69|20865.49|20745.49|10
1630288250000|2021-08-30 01:50:50|20865.56|20745.56|20865.5|20745.5|20866.1|20746.1|20865|20745|9
1630288260000|2021-08-30 01:51:00|20865.59|20745.59|20865.03|20745.03|20865.59|20745.59|20865.03|20745.03|9
1630288270000|2021-08-30 01:51:10|20865|20745|20862.89|20742.89|20865.02|20745.02|20862.64|20742.64|9
1630288280000|2021-08-30 01:51:20|20862.83|20742.83|20861.24|20741.24|20862.83|20742.83|20861.02|20741.02|8
1630288290000|2021-08-30 01:51:30|20861.1|20741.1|20861.99|20741.99|20861.99|20741.99|20861.04|20741.04|8
1630288300000|2021-08-30 01:51:40|20861.93|20741.93|20856.95|20736.95|20861.93|20741.93|20856.93|20736.93|8
1630288310000|2021-08-30 01:51:50|20854.76|20734.76|20851.33|20731.33|20854.76|20734.76|20851.33|20731.33|10
1630288320000|2021-08-30 01:52:00|20851.3|20731.3|20848.72|20728.72|20851.3|20731.3|20848.55|20728.55|10
1630288330000|2021-08-30 01:52:10|20848.24|20728.24|20851.04|20731.04|20851.04|20731.04|20848.16|20728.16|10
1630288340000|2021-08-30 01:52:20|20851.03|20731.03|20854.55|20734.55|20854.55|20734.55|20851.03|20731.03|8
1630288350000|2021-08-30 01:52:30|20853.29|20733.29|20854.81|20734.81|20855.09|20735.09|20853.29|20733.29|9
1630288360000|2021-08-30 01:52:40|20854.84|20734.84|20856.87|20736.87|20856.87|20736.87|20854.82|20734.82|9
1630288370000|2021-08-30 01:52:50|20857.07|20737.07|20859.05|20739.05|20859.05|20739.05|20857.07|20737.07|10
1630288380000|2021-08-30 01:53:00|20858.8|20738.8|20855.73|20735.73|20858.8|20738.8|20855.61|20735.61|10
1630288390000|2021-08-30 01:53:10|20854.99|20734.99|20854.32|20734.32|20855.16|20735.16|20854.2|20734.2|9
1630288400000|2021-08-30 01:53:20|20854.29|20734.29|20851.94|20731.94|20854.29|20734.29|20851.94|20731.94|9
1630288410000|2021-08-30 01:53:30|20851.6|20731.6|20850.91|20730.91|20852.57|20732.57|20850.91|20730.91|9
1630288420000|2021-08-30 01:53:40|20850.88|20730.88|20850.73|20730.73|20851.09|20731.09|20849.89|20729.89|10
1630288430000|2021-08-30 01:53:50|20850.72|20730.72|20849.55|20729.55|20851.2|20731.2|20849.55|20729.55|10
1630288440000|2021-08-30 01:54:00|20849.43|20729.43|20850.12|20730.12|20850.36|20730.36|20849.27|20729.27|10
1630288450000|2021-08-30 01:54:10|20850.25|20730.25|20851.85|20731.85|20852.26|20732.26|20850.25|20730.25|10
1630288460000|2021-08-30 01:54:20|20851.98|20731.98|20855.63|20735.63|20855.63|20735.63|20851.9|20731.9|9
1630288470000|2021-08-30 01:54:30|20855.73|20735.73|20856.64|20736.64|20856.64|20736.64|20855.18|20735.18|10
1630288480000|2021-08-30 01:54:40|20856.5|20736.5|20855.26|20735.26|20857.38|20737.38|20855.26|20735.26|10
1630288490000|2021-08-30 01:54:50|20854.89|20734.89|20853.28|20733.28|20854.89|20734.89|20853.25|20733.25|9
1630288500000|2021-08-30 01:55:00|20853.19|20733.19|20852.6|20732.6|20853.28|20733.28|20852.6|20732.6|9
1630288510000|2021-08-30 01:55:10|20852.41|20732.41|20851.16|20731.16|20853.42|20733.42|20851.16|20731.16|9
1630288520000|2021-08-30 01:55:20|20851.52|20731.52|20851.48|20731.48|20851.85|20731.85|20850.64|20730.64|8
1630288530000|2021-08-30 01:55:30|20851.45|20731.45|20850.77|20730.77|20851.57|20731.57|20850.77|20730.77|8
1630288540000|2021-08-30 01:55:40|20851.3|20731.3|20855.2|20735.2|20855.2|20735.2|20851.3|20731.3|10
1630288550000|2021-08-30 01:55:50|20855.13|20735.13|20858.58|20738.58|20858.58|20738.58|20855.06|20735.06|10
1630288560000|2021-08-30 01:56:00|20859.25|20739.25|20867.66|20747.66|20867.66|20747.66|20859.25|20739.25|10
1630288570000|2021-08-30 01:56:10|20867.96|20747.96|20870.94|20750.94|20870.94|20750.94|20867.96|20747.96|10
1630288580000|2021-08-30 01:56:20|20871.1|20751.1|20871.27|20751.27|20873.12|20753.12|20870.99|20750.99|9
1630288590000|2021-08-30 01:56:30|20871.35|20751.35|20875.93|20755.93|20875.93|20755.93|20871.35|20751.35|10
1630288600000|2021-08-30 01:56:40|20876.2|20756.2|20880.69|20760.69|20880.69|20760.69|20876.2|20756.2|8
1630288610000|2021-08-30 01:56:50|20880.72|20760.72|20881.54|20761.54|20881.6|20761.6|20879.37|20759.37|10
1630288620000|2021-08-30 01:57:00|20881.65|20761.65|20880.11|20760.11|20881.65|20761.65|20880.11|20760.11|10
1630288630000|2021-08-30 01:57:10|20880.09|20760.09|20878.55|20758.55|20882.1|20762.1|20878.26|20758.26|10
1630288640000|2021-08-30 01:57:20|20878.37|20758.37|20879.68|20759.68|20879.68|20759.68|20877.81|20757.81|8
1630288650000|2021-08-30 01:57:30|20879.63|20759.63|20877.98|20757.98|20879.89|20759.89|20877.98|20757.98|9
1630288660000|2021-08-30 01:57:40|20878.16|20758.16|20883.55|20763.55|20883.55|20763.55|20877.96|20757.96|10
1630288670000|2021-08-30 01:57:50|20883.72|20763.72|20887.82|20767.82|20888.99|20768.99|20883.72|20763.72|10
1630288680000|2021-08-30 01:58:00|20887.89|20767.89|20894.98|20774.98|20894.98|20774.98|20887.89|20767.89|9
1630288690000|2021-08-30 01:58:10|20894.64|20774.64|20895|20775|20895.19|20775.19|20892.68|20772.68|10
1630288700000|2021-08-30 01:58:20|20895.48|20775.48|20897.31|20777.31|20897.31|20777.31|20895.19|20775.19|10
1630288710000|2021-08-30 01:58:30|20897.27|20777.27|20892.47|20772.47|20897.45|20777.45|20891.84|20771.84|10
1630288720000|2021-08-30 01:58:40|20892.31|20772.31|20890.55|20770.55|20892.31|20772.31|20889.67|20769.67|10
1630288730000|2021-08-30 01:58:50|20890.53|20770.53|20887.97|20767.97|20890.53|20770.53|20887.96|20767.96|8
1630288740000|2021-08-30 01:59:00|20888.03|20768.03|20885.11|20765.11|20888.03|20768.03|20885.05|20765.05|10
1630288750000|2021-08-30 01:59:10|20883.66|20763.66|20885.13|20765.13|20885.47|20765.47|20883.05|20763.05|9
1630288760000|2021-08-30 01:59:20|20885.04|20765.04|20886.39|20766.39|20886.39|20766.39|20885.04|20765.04|8
1630288770000|2021-08-30 01:59:30|20887.02|20767.02|20886.86|20766.86|20887.96|20767.96|20886.86|20766.86|8
1630288780000|2021-08-30 01:59:40|20886.94|20766.94|20883.25|20763.25|20886.94|20766.94|20883.25|20763.25|8
1630288790000|2021-08-30 01:59:50|20883.26|20763.26|20881.31|20761.31|20883.26|20763.26|20881.31|20761.31|9
1630288800000|2021-08-30 02:00:00|20881.44|20761.44|20877.07|20757.07|20881.63|20761.63|20877.07|20757.07|10
1630288810000|2021-08-30 02:00:10|20877.15|20757.15|20874.72|20754.72|20877.45|20757.45|20874.72|20754.72|10
1630288820000|2021-08-30 02:00:20|20874.56|20754.56|20874.39|20754.39|20875.08|20755.08|20873.1|20753.1|10
1630288830000|2021-08-30 02:00:30|20874.64|20754.64|20878.43|20758.43|20878.43|20758.43|20874.64|20754.64|10
1630288840000|2021-08-30 02:00:40|20878.59|20758.59|20884.94|20764.94|20884.94|20764.94|20878.59|20758.59|10
1630288850000|2021-08-30 02:00:50|20885.34|20765.34|20889.73|20769.73|20889.73|20769.73|20885.34|20765.34|9
1630288860000|2021-08-30 02:01:00|20890.2|20770.2|20895.71|20775.71|20895.71|20775.71|20890.2|20770.2|10
1630288870000|2021-08-30 02:01:10|20895.87|20775.87|20901.6|20781.6|20901.6|20781.6|20895.87|20775.87|10
1630288880000|2021-08-30 02:01:20|20901.68|20781.68|20902.86|20782.86|20902.88|20782.88|20901.68|20781.68|8
1630288890000|2021-08-30 02:01:30|20903.02|20783.02|20907.77|20787.77|20907.77|20787.77|20903.02|20783.02|9
1630288900000|2021-08-30 02:01:40|20908.47|20788.47|20907.25|20787.25|20908.47|20788.47|20906.95|20786.95|9
1630288910000|2021-08-30 02:01:50|20907.39|20787.39|20907.79|20787.79|20907.89|20787.89|20907.39|20787.39|8
1630288920000|2021-08-30 02:02:00|20907.94|20787.94|20906.43|20786.43|20909.48|20789.48|20906.43|20786.43|10
1630288930000|2021-08-30 02:02:10|20906.49|20786.49|20903.34|20783.34|20906.69|20786.69|20903.34|20783.34|10
1630288940000|2021-08-30 02:02:20|20903.27|20783.27|20900.47|20780.47|20903.27|20783.27|20900.47|20780.47|9
1630288950000|2021-08-30 02:02:30|20900.41|20780.41|20897.17|20777.17|20900.41|20780.41|20897.17|20777.17|10
1630288960000|2021-08-30 02:02:40|20897.08|20777.08|20896.77|20776.77|20897.31|20777.31|20894.68|20774.68|9
1630288970000|2021-08-30 02:02:50|20896.56|20776.56|20893.57|20773.57|20896.56|20776.56|20893.5|20773.5|10
1630288980000|2021-08-30 02:03:00|20893.17|20773.17|20889.06|20769.06|20893.57|20773.57|20889.06|20769.06|10
1630288990000|2021-08-30 02:03:10|20889.03|20769.03|20886.15|20766.15|20889.03|20769.03|20886.15|20766.15|10
1630289000000|2021-08-30 02:03:20|20886.13|20766.13|20886.44|20766.44|20886.85|20766.85|20885.37|20765.37|10
1630289010000|2021-08-30 02:03:30|20886.12|20766.12|20882.83|20762.83|20886.25|20766.25|20882.83|20762.83|10
1630289020000|2021-08-30 02:03:40|20882.23|20762.23|20877.03|20757.03|20882.69|20762.69|20877.03|20757.03|10
1630289030000|2021-08-30 02:03:50|20874.15|20754.15|20868.55|20748.55|20874.6|20754.6|20868.55|20748.55|10
1630289040000|2021-08-30 02:04:00|20868.58|20748.58|20868.83|20748.83|20869.58|20749.58|20868.32|20748.32|9
1630289050000|2021-08-30 02:04:10|20868.71|20748.71|20865.25|20745.25|20868.71|20748.71|20865.13|20745.13|10
1630289060000|2021-08-30 02:04:20|20864.07|20744.07|20865.48|20745.48|20865.53|20745.53|20864.06|20744.06|10
1630289070000|2021-08-30 02:04:30|20865.11|20745.11|20866.35|20746.35|20866.35|20746.35|20865.11|20745.11|10
1630289080000|2021-08-30 02:04:40|20866.76|20746.76|20867.71|20747.71|20867.73|20747.73|20866.76|20746.76|10
1630289090000|2021-08-30 02:04:50|20867.79|20747.79|20869.01|20749.01|20869.01|20749.01|20867.79|20747.79|10
1630289100000|2021-08-30 02:05:00|20869.62|20749.62|20876.83|20756.83|20876.83|20756.83|20869.62|20749.62|10
1630289110000|2021-08-30 02:05:10|20877.23|20757.23|20881.61|20761.61|20881.61|20761.61|20877.23|20757.23|10
1630289120000|2021-08-30 02:05:20|20881.86|20761.86|20886.91|20766.91|20886.91|20766.91|20881.86|20761.86|10
1630289130000|2021-08-30 02:05:30|20887.08|20767.08|20885.55|20765.55|20887.33|20767.33|20885.55|20765.55|10
1630289140000|2021-08-30 02:05:40|20885.8|20765.8|20887.63|20767.63|20887.85|20767.85|20885.61|20765.61|9
1630289150000|2021-08-30 02:05:50|20886.35|20766.35|20886.29|20766.29|20886.44|20766.44|20886.09|20766.09|10
1630289160000|2021-08-30 02:06:00|20886.26|20766.26|20885.45|20765.45|20886.35|20766.35|20885.45|20765.45|10
1630289170000|2021-08-30 02:06:10|20885.93|20765.93|20887.64|20767.64|20887.64|20767.64|20885.91|20765.91|10
1630289180000|2021-08-30 02:06:20|20887.69|20767.69|20890.09|20770.09|20890.09|20770.09|20887.69|20767.69|10
1630289190000|2021-08-30 02:06:30|20890.11|20770.11|20889.85|20769.85|20890.21|20770.21|20889.66|20769.66|9
1630289200000|2021-08-30 02:06:40|20890.19|20770.19|20890.42|20770.42|20890.58|20770.58|20890.07|20770.07|10
1630289210000|2021-08-30 02:06:50|20890.49|20770.49|20890.77|20770.77|20890.89|20770.89|20890.45|20770.45|8
1630289220000|2021-08-30 02:07:00|20890.93|20770.93|20893.11|20773.11|20893.12|20773.12|20890.93|20770.93|10
1630289230000|2021-08-30 02:07:10|20893.38|20773.38|20895.5|20775.5|20895.5|20775.5|20893.38|20773.38|9
1630289240000|2021-08-30 02:07:20|20895.41|20775.41|20897.51|20777.51|20897.51|20777.51|20895.41|20775.41|9
1630289250000|2021-08-30 02:07:30|20897.58|20777.58|20900.04|20780.04|20900.04|20780.04|20897.57|20777.57|9
1630289260000|2021-08-30 02:07:40|20900.1|20780.1|20906.16|20786.16|20906.16|20786.16|20900.1|20780.1|9
1630289270000|2021-08-30 02:07:50|20906.55|20786.55|20909.07|20789.07|20909.51|20789.51|20906.55|20786.55|9
1630289280000|2021-08-30 02:08:00|20909.02|20789.02|20906.87|20786.87|20909.22|20789.22|20906.87|20786.87|10
1630289290000|2021-08-30 02:08:10|20906.96|20786.96|20906.27|20786.27|20906.96|20786.96|20905.27|20785.27|8
1630289300000|2021-08-30 02:08:20|20905.69|20785.69|20903.98|20783.98|20905.69|20785.69|20903.87|20783.87|10
1630289310000|2021-08-30 02:08:30|20904.02|20784.02|20903.53|20783.53|20904.02|20784.02|20903.53|20783.53|10
1630289320000|2021-08-30 02:08:40|20903.68|20783.68|20904.07|20784.07|20904.07|20784.07|20903.43|20783.43|10
1630289330000|2021-08-30 02:08:50|20904.09|20784.09|20903.3|20783.3|20904.12|20784.12|20903.3|20783.3|10
1630289340000|2021-08-30 02:09:00|20903.35|20783.35|20902.09|20782.09|20903.35|20783.35|20902.09|20782.09|10
1630289350000|2021-08-30 02:09:10|20902.42|20782.42|20900.94|20780.94|20902.55|20782.55|20900.94|20780.94|10
1630289360000|2021-08-30 02:09:20|20900.95|20780.95|20900.8|20780.8|20900.95|20780.95|20900.4|20780.4|10
1630289370000|2021-08-30 02:09:30|20900.84|20780.84|20899.7|20779.7|20901.3|20781.3|20899.43|20779.43|9
1630289380000|2021-08-30 02:09:40|20900.19|20780.19|20899.26|20779.26|20900.4|20780.4|20898.79|20778.79|9
1630289390000|2021-08-30 02:09:50|20899.95|20779.95|20903.05|20783.05|20903.05|20783.05|20899.89|20779.89|9
1630289400000|2021-08-30 02:10:00|20902.97|20782.97|20903.34|20783.34|20904.49|20784.49|20902.81|20782.81|10
1630289410000|2021-08-30 02:10:10|20903.04|20783.04|20898.19|20778.19|20903.04|20783.04|20898.19|20778.19|10
1630289420000|2021-08-30 02:10:20|20898.24|20778.24|20897.26|20777.26|20898.24|20778.24|20896.75|20776.75|9
1630289430000|2021-08-30 02:10:30|20897.25|20777.25|20895.08|20775.08|20897.25|20777.25|20895.08|20775.08|9
1630289440000|2021-08-30 02:10:40|20895.09|20775.09|20894.77|20774.77|20895.38|20775.38|20894.71|20774.71|10
1630289450000|2021-08-30 02:10:50|20894.37|20774.37|20893.25|20773.25|20894.37|20774.37|20892.15|20772.15|9
1630289460000|2021-08-30 02:11:00|20893.98|20773.98|20892.85|20772.85|20893.98|20773.98|20892.68|20772.68|8
1630289470000|2021-08-30 02:11:10|20895.17|20775.17|20895.82|20775.82|20896.23|20776.23|20894.92|20774.92|10
1630289480000|2021-08-30 02:11:20|20896.03|20776.03|20897.99|20777.99|20897.99|20777.99|20895.95|20775.95|10
1630289490000|2021-08-30 02:11:30|20897.71|20777.71|20898.2|20778.2|20899.5|20779.5|20897.71|20777.71|10
1630289500000|2021-08-30 02:11:40|20900.06|20780.06|20898.57|20778.57|20900.06|20780.06|20898.46|20778.46|8
1630289510000|2021-08-30 02:11:50|20898.27|20778.27|20900.54|20780.54|20900.54|20780.54|20898.01|20778.01|10
1630289520000|2021-08-30 02:12:00|20901.02|20781.02|20898.47|20778.47|20901.02|20781.02|20897.24|20777.24|9
1630289530000|2021-08-30 02:12:10|20897.66|20777.66|20895.41|20775.41|20897.66|20777.66|20895.41|20775.41|9
1630289540000|2021-08-30 02:12:20|20894.77|20774.77|20894.83|20774.83|20895.13|20775.13|20894.73|20774.73|9
1630289550000|2021-08-30 02:12:30|20894.92|20774.92|20896.83|20776.83|20897.2|20777.2|20894.92|20774.92|10
1630289560000|2021-08-30 02:12:40|20898.56|20778.56|20898.02|20778.02|20900.13|20780.13|20898.02|20778.02|9
1630289570000|2021-08-30 02:12:50|20897.98|20777.98|20898.7|20778.7|20899.08|20779.08|20897.97|20777.97|10
1630289580000|2021-08-30 02:13:00|20898.67|20778.67|20898.9|20778.9|20899.14|20779.14|20898.58|20778.58|10
1630289590000|2021-08-30 02:13:10|20898.93|20778.93|20903.83|20783.83|20903.83|20783.83|20898.91|20778.91|10
1630289600000|2021-08-30 02:13:20|20904.15|20784.15|20910.86|20790.86|20910.86|20790.86|20904.15|20784.15|10
1630289610000|2021-08-30 02:13:30|20909.61|20789.61|20912.3|20792.3|20912.76|20792.76|20909.61|20789.61|10
1630289620000|2021-08-30 02:13:40|20912.78|20792.78|20917.02|20797.02|20917.02|20797.02|20912.33|20792.33|10
1630289630000|2021-08-30 02:13:50|20917.36|20797.36|20917.54|20797.54|20918.32|20798.32|20917.36|20797.36|10
1630289640000|2021-08-30 02:14:00|20917.61|20797.61|20917.12|20797.12|20917.61|20797.61|20916.4|20796.4|10
1630289650000|2021-08-30 02:14:10|20917.08|20797.08|20912.07|20792.07|20917.08|20797.08|20912.07|20792.07|9
1630289660000|2021-08-30 02:14:20|20911.75|20791.75|20910.33|20790.33|20911.86|20791.86|20910.33|20790.33|10
1630289670000|2021-08-30 02:14:30|20910.27|20790.27|20912.16|20792.16|20912.23|20792.23|20909.96|20789.96|10
1630289680000|2021-08-30 02:14:40|20912.25|20792.25|20912.13|20792.13|20912.4|20792.4|20911.72|20791.72|9
1630289690000|2021-08-30 02:14:50|20912.16|20792.16|20910.75|20790.75|20912.16|20792.16|20910.65|20790.65|10
1630289700000|2021-08-30 02:15:00|20910.77|20790.77|20913.26|20793.26|20913.68|20793.68|20910.77|20790.77|10
1630289710000|2021-08-30 02:15:10|20913.23|20793.23|20913.97|20793.97|20913.97|20793.97|20913.23|20793.23|9
1630289720000|2021-08-30 02:15:20|20913.77|20793.77|20913.42|20793.42|20913.77|20793.77|20912.45|20792.45|9
1630289730000|2021-08-30 02:15:30|20913.07|20793.07|20914.53|20794.53|20914.61|20794.61|20913.07|20793.07|9
1630289740000|2021-08-30 02:15:40|20914.41|20794.41|20915.19|20795.19|20915.19|20795.19|20914.41|20794.41|10
1630289750000|2021-08-30 02:15:50|20915.17|20795.17|20916.32|20796.32|20916.32|20796.32|20915.17|20795.17|10
1630289760000|2021-08-30 02:16:00|20916.35|20796.35|20919.57|20799.57|20919.57|20799.57|20916.35|20796.35|9
1630289770000|2021-08-30 02:16:10|20919.68|20799.68|20926.92|20806.92|20926.92|20806.92|20919.68|20799.68|10
1630289780000|2021-08-30 02:16:20|20926.7|20806.7|20927.91|20807.91|20927.91|20807.91|20926.62|20806.62|9
1630289790000|2021-08-30 02:16:30|20928.15|20808.15|20928.18|20808.18|20928.18|20808.18|20927.6|20807.6|10
1630289800000|2021-08-30 02:16:40|20928.2|20808.2|20928.88|20808.88|20928.97|20808.97|20928.2|20808.2|8
1630289810000|2021-08-30 02:16:50|20928.59|20808.59|20929.11|20809.11|20929.11|20809.11|20928.59|20808.59|8
1630289820000|2021-08-30 02:17:00|20929.23|20809.23|20930.13|20810.13|20930.13|20810.13|20929.1|20809.1|7
1630289830000|2021-08-30 02:17:10|20931.71|20811.71|20937.45|20817.45|20937.45|20817.45|20931.71|20811.71|10
1630289840000|2021-08-30 02:17:20|20937.83|20817.83|20940.3|20820.3|20940.3|20820.3|20937.58|20817.58|10
1630289850000|2021-08-30 02:17:30|20940.06|20820.06|20940.57|20820.57|20940.57|20820.57|20939.92|20819.92|9
1630289860000|2021-08-30 02:17:40|20940.38|20820.38|20939.57|20819.57|20940.58|20820.58|20939.57|20819.57|8
1630289870000|2021-08-30 02:17:50|20937.91|20817.91|20940.05|20820.05|20940.05|20820.05|20937.91|20817.91|9
1630289880000|2021-08-30 02:18:00|20940.25|20820.25|20941.24|20821.24|20941.33|20821.33|20940.08|20820.08|10
1630289890000|2021-08-30 02:18:10|20941.2|20821.2|20939.67|20819.67|20941.6|20821.6|20939.67|20819.67|9
1630289900000|2021-08-30 02:18:20|20939.42|20819.42|20938.84|20818.84|20939.53|20819.53|20938.44|20818.44|9
1630289910000|2021-08-30 02:18:30|20938.79|20818.79|20937.36|20817.36|20938.9|20818.9|20937.26|20817.26|9
1630289920000|2021-08-30 02:18:40|20937.06|20817.06|20935.61|20815.61|20937.66|20817.66|20935.54|20815.54|9
1630289930000|2021-08-30 02:18:50|20934.99|20814.99|20934.77|20814.77|20934.99|20814.99|20934.57|20814.57|8
1630289940000|2021-08-30 02:19:00|20934.94|20814.94|20935|20815|20936.43|20816.43|20934.28|20814.28|10
1630289950000|2021-08-30 02:19:10|20935.29|20815.29|20934.45|20814.45|20935.29|20815.29|20933.68|20813.68|9
1630289960000|2021-08-30 02:19:20|20934.5|20814.5|20933.69|20813.69|20935.61|20815.61|20933.69|20813.69|9
1630289970000|2021-08-30 02:19:30|20933.44|20813.44|20928.77|20808.77|20933.53|20813.53|20928.77|20808.77|9
1630289980000|2021-08-30 02:19:40|20927.13|20807.13|20926.79|20806.79|20927.13|20807.13|20926.3|20806.3|10
1630289990000|2021-08-30 02:19:50|20926.77|20806.77|20925.01|20805.01|20926.98|20806.98|20925.01|20805.01|10
1630290000000|2021-08-30 02:20:00|20924.17|20804.17|20921.68|20801.68|20924.17|20804.17|20921.68|20801.68|8
1630290010000|2021-08-30 02:20:10|20920.26|20800.26|20917.45|20797.45|20920.34|20800.34|20917.44|20797.44|9
1630290020000|2021-08-30 02:20:20|20917.11|20797.11|20915.27|20795.27|20917.11|20797.11|20915.27|20795.27|10
1630290030000|2021-08-30 02:20:30|20915.82|20795.82|20915.69|20795.69|20915.98|20795.98|20915.29|20795.29|8
1630290040000|2021-08-30 02:20:40|20916.09|20796.09|20916.59|20796.59|20918.58|20798.58|20916.09|20796.09|9
1630290050000|2021-08-30 02:20:50|20916.91|20796.91|20915.64|20795.64|20917.3|20797.3|20915.64|20795.64|10
1630290060000|2021-08-30 02:21:00|20915.4|20795.4|20913.88|20793.88|20915.43|20795.43|20913.62|20793.62|9
1630290070000|2021-08-30 02:21:10|20913.7|20793.7|20914.86|20794.86|20915.84|20795.84|20913.52|20793.52|10
1630290080000|2021-08-30 02:21:20|20915.19|20795.19|20915.35|20795.35|20915.71|20795.71|20914.45|20794.45|10
1630290090000|2021-08-30 02:21:30|20915.47|20795.47|20915.24|20795.24|20915.47|20795.47|20914.92|20794.92|10
1630290100000|2021-08-30 02:21:40|20915.29|20795.29|20915.83|20795.83|20915.83|20795.83|20915.12|20795.12|8
1630290110000|2021-08-30 02:21:50|20915.68|20795.68|20914.6|20794.6|20915.68|20795.68|20914.6|20794.6|8
1630290120000|2021-08-30 02:22:00|20914.59|20794.59|20912.76|20792.76|20914.59|20794.59|20912.76|20792.76|9
1630290130000|2021-08-30 02:22:10|20912.72|20792.72|20911.14|20791.14|20912.72|20792.72|20911.14|20791.14|10
1630290140000|2021-08-30 02:22:20|20912.18|20792.18|20911.27|20791.27|20912.18|20792.18|20911.27|20791.27|10
1630290150000|2021-08-30 02:22:30|20910.88|20790.88|20908.26|20788.26|20911.09|20791.09|20908.26|20788.26|8
1630290160000|2021-08-30 02:22:40|20906.98|20786.98|20905.72|20785.72|20906.98|20786.98|20905.66|20785.66|10
1630290170000|2021-08-30 02:22:50|20905.38|20785.38|20903.58|20783.58|20905.38|20785.38|20903.58|20783.58|9
1630290180000|2021-08-30 02:23:00|20903.61|20783.61|20902.89|20782.89|20904.06|20784.06|20902.89|20782.89|9
1630290190000|2021-08-30 02:23:10|20902.79|20782.79|20898.92|20778.92|20902.79|20782.79|20898.88|20778.88|10
1630290200000|2021-08-30 02:23:20|20898.78|20778.78|20897.57|20777.57|20898.85|20778.85|20896.9|20776.9|10
1630290210000|2021-08-30 02:23:30|20897.39|20777.39|20895.03|20775.03|20897.39|20777.39|20895.03|20775.03|10
1630290220000|2021-08-30 02:23:40|20894.81|20774.81|20896.1|20776.1|20896.1|20776.1|20894.81|20774.81|10
1630290230000|2021-08-30 02:23:50|20896.09|20776.09|20887.28|20767.28|20896.21|20776.21|20887.28|20767.28|10
1630290240000|2021-08-30 02:24:00|20886.69|20766.69|20886.82|20766.82|20888.36|20768.36|20886.42|20766.42|10
1630290250000|2021-08-30 02:24:10|20887.16|20767.16|20886.83|20766.83|20888.01|20768.01|20886.83|20766.83|10
1630290260000|2021-08-30 02:24:20|20886.82|20766.82|20886.79|20766.79|20887.26|20767.26|20886.67|20766.67|10
1630290270000|2021-08-30 02:24:30|20886.78|20766.78|20890.07|20770.07|20890.96|20770.96|20886.49|20766.49|10
1630290280000|2021-08-30 02:24:40|20890.61|20770.61|20894.75|20774.75|20894.75|20774.75|20890.61|20770.61|10
1630290290000|2021-08-30 02:24:50|20894.77|20774.77|20895.54|20775.54|20895.75|20775.75|20894.77|20774.77|10
1630290300000|2021-08-30 02:25:00|20895.4|20775.4|20898.67|20778.67|20898.67|20778.67|20895.29|20775.29|9
1630290310000|2021-08-30 02:25:10|20898.76|20778.76|20898.28|20778.28|20898.76|20778.76|20896.94|20776.94|10
1630290320000|2021-08-30 02:25:20|20897.8|20777.8|20894.07|20774.07|20897.9|20777.9|20894.07|20774.07|10
1630290330000|2021-08-30 02:25:30|20894.02|20774.02|20895.42|20775.42|20896.47|20776.47|20894.02|20774.02|10
1630290340000|2021-08-30 02:25:40|20895.29|20775.29|20892.71|20772.71|20895.29|20775.29|20892.37|20772.37|10
1630290350000|2021-08-30 02:25:50|20892.5|20772.5|20889.71|20769.71|20892.5|20772.5|20889.3|20769.3|10
1630290360000|2021-08-30 02:26:00|20889.85|20769.85|20890.13|20770.13|20890.23|20770.23|20889.8|20769.8|10
1630290370000|2021-08-30 02:26:10|20890.12|20770.12|20889.55|20769.55|20890.12|20770.12|20889.47|20769.47|10
1630290380000|2021-08-30 02:26:20|20889.52|20769.52|20890.26|20770.26|20890.69|20770.69|20889.44|20769.44|10
1630290390000|2021-08-30 02:26:30|20890.25|20770.25|20895.18|20775.18|20895.18|20775.18|20890.25|20770.25|10
1630290400000|2021-08-30 02:26:40|20896|20776|20902.51|20782.51|20902.51|20782.51|20896|20776|10
1630290410000|2021-08-30 02:26:50|20905.6|20785.6|20909.14|20789.14|20909.14|20789.14|20904.9|20784.9|10
1630290420000|2021-08-30 02:27:00|20909.82|20789.82|20919.31|20799.31|20919.31|20799.31|20909.82|20789.82|10
1630290430000|2021-08-30 02:27:10|20919.4|20799.4|20920.58|20800.58|20920.58|20800.58|20918.04|20798.04|10
1630290440000|2021-08-30 02:27:20|20924|20804|20928.24|20808.24|20928.24|20808.24|20924|20804|10
1630290450000|2021-08-30 02:27:30|20928.06|20808.06|20927.71|20807.71|20928.69|20808.69|20924.51|20804.51|10
1630290460000|2021-08-30 02:27:40|20928.05|20808.05|20932.05|20812.05|20932.05|20812.05|20928.05|20808.05|10
1630290470000|2021-08-30 02:27:50|20932.53|20812.53|20936.17|20816.17|20936.17|20816.17|20932.42|20812.42|10
1630290480000|2021-08-30 02:28:00|20936.82|20816.82|20936.26|20816.26|20937.87|20817.87|20936.26|20816.26|10
1630290490000|2021-08-30 02:28:10|20936.2|20816.2|20933.48|20813.48|20936.3|20816.3|20933.48|20813.48|10
1630290500000|2021-08-30 02:28:20|20932.72|20812.72|20928.96|20808.96|20932.72|20812.72|20928.96|20808.96|10
1630290510000|2021-08-30 02:28:30|20928.87|20808.87|20927.56|20807.56|20929.36|20809.36|20927.4|20807.4|10
1630290520000|2021-08-30 02:28:40|20927.12|20807.12|20925.7|20805.7|20927.3|20807.3|20925.7|20805.7|9
1630290530000|2021-08-30 02:28:50|20924.94|20804.94|20923.67|20803.67|20926.56|20806.56|20923.62|20803.62|10
1630290540000|2021-08-30 02:29:00|20923.59|20803.59|20925.49|20805.49|20926.92|20806.92|20923.59|20803.59|10
1630290550000|2021-08-30 02:29:10|20925.52|20805.52|20932.78|20812.78|20932.78|20812.78|20925.5|20805.5|10
1630290560000|2021-08-30 02:29:20|20934.92|20814.92|20938.64|20818.64|20938.64|20818.64|20934.92|20814.92|10
1630290570000|2021-08-30 02:29:30|20939.05|20819.05|20941.51|20821.51|20941.51|20821.51|20939.05|20819.05|10
1630290580000|2021-08-30 02:29:40|20941.57|20821.57|20944.31|20824.31|20945.59|20825.59|20941.57|20821.57|10
1630290590000|2021-08-30 02:29:50|20944.16|20824.16|20947.53|20827.53|20947.66|20827.66|20943.9|20823.9|8
1630290600000|2021-08-30 02:30:00|20948|20828|20955.36|20835.36|20956.38|20836.38|20948|20828|10
1630290610000|2021-08-30 02:30:10|20956.04|20836.04|20958.39|20838.39|20959.11|20839.11|20956.04|20836.04|10
1630290620000|2021-08-30 02:30:20|20956.19|20836.19|20947.65|20827.65|20956.19|20836.19|20947.65|20827.65|10
1630290630000|2021-08-30 02:30:30|20947.61|20827.61|20944.38|20824.38|20947.61|20827.61|20944.38|20824.38|10
1630290640000|2021-08-30 02:30:40|20943.66|20823.66|20940.72|20820.72|20944.72|20824.72|20940.67|20820.67|10
1630290650000|2021-08-30 02:30:50|20940.5|20820.5|20933.35|20813.35|20940.5|20820.5|20933.35|20813.35|10
1630290660000|2021-08-30 02:31:00|20931.17|20811.17|20925.54|20805.54|20931.59|20811.59|20925.54|20805.54|10
1630290670000|2021-08-30 02:31:10|20926.65|20806.65|20924.52|20804.52|20926.65|20806.65|20924.52|20804.52|10
1630290680000|2021-08-30 02:31:20|20923.07|20803.07|20917.95|20797.95|20923.07|20803.07|20917.82|20797.82|10
1630290690000|2021-08-30 02:31:30|20917.36|20797.36|20917.79|20797.79|20918.55|20798.55|20917.36|20797.36|9
1630290700000|2021-08-30 02:31:40|20918.45|20798.45|20918.3|20798.3|20918.45|20798.45|20917.9|20797.9|10
1630290710000|2021-08-30 02:31:50|20918.57|20798.57|20917.51|20797.51|20918.57|20798.57|20917.18|20797.18|10
1630290720000|2021-08-30 02:32:00|20917.8|20797.8|20919.39|20799.39|20919.96|20799.96|20917.8|20797.8|10
1630290730000|2021-08-30 02:32:10|20918.56|20798.56|20917.59|20797.59|20920.37|20800.37|20917.59|20797.59|10
1630290740000|2021-08-30 02:32:20|20917.39|20797.39|20916.16|20796.16|20917.58|20797.58|20916.16|20796.16|10
1630290750000|2021-08-30 02:32:30|20918.58|20798.58|20918.78|20798.78|20918.78|20798.78|20917.44|20797.44|10
1630290760000|2021-08-30 02:32:40|20918.79|20798.79|20917.3|20797.3|20919.39|20799.39|20917.19|20797.19|10
1630290770000|2021-08-30 02:32:50|20917.12|20797.12|20913.64|20793.64|20917.12|20797.12|20913.64|20793.64|10
1630290780000|2021-08-30 02:33:00|20914|20794|20917.29|20797.29|20917.53|20797.53|20914|20794|10
1630290790000|2021-08-30 02:33:10|20917.2|20797.2|20916.4|20796.4|20917.95|20797.95|20916.4|20796.4|10
1630290800000|2021-08-30 02:33:20|20916.58|20796.58|20917.73|20797.73|20917.88|20797.88|20916.58|20796.58|10
1630290810000|2021-08-30 02:33:30|20917.53|20797.53|20917.39|20797.39|20919.03|20799.03|20917.39|20797.39|10
1630290820000|2021-08-30 02:33:40|20917.45|20797.45|20916.22|20796.22|20917.45|20797.45|20915.88|20795.88|10
1630290830000|2021-08-30 02:33:50|20914.9|20794.9|20915.59|20795.59|20916.26|20796.26|20914.9|20794.9|9
1630290840000|2021-08-30 02:34:00|20915.16|20795.16|20914.33|20794.33|20915.16|20795.16|20914.14|20794.14|10
1630290850000|2021-08-30 02:34:10|20913.86|20793.86|20911.44|20791.44|20913.86|20793.86|20911.44|20791.44|10
1630290860000|2021-08-30 02:34:20|20913.46|20793.46|20911.84|20791.84|20913.69|20793.69|20911.61|20791.61|10
1630290870000|2021-08-30 02:34:30|20911.56|20791.56|20912.67|20792.67|20912.89|20792.89|20911.52|20791.52|9
1630290880000|2021-08-30 02:34:40|20912.73|20792.73|20913.3|20793.3|20913.3|20793.3|20911.31|20791.31|10
1630290890000|2021-08-30 02:34:50|20913.96|20793.96|20916.74|20796.74|20916.74|20796.74|20913.96|20793.96|10
1630290900000|2021-08-30 02:35:00|20917.35|20797.35|20918.2|20798.2|20918.2|20798.2|20917.07|20797.07|10
1630290910000|2021-08-30 02:35:10|20917.8|20797.8|20914.6|20794.6|20917.8|20797.8|20914.6|20794.6|10
1630290920000|2021-08-30 02:35:20|20915.82|20795.82|20913.45|20793.45|20915.82|20795.82|20913.45|20793.45|8
1630290930000|2021-08-30 02:35:30|20909.95|20789.95|20910.59|20790.59|20911.17|20791.17|20908.14|20788.14|10
1630290940000|2021-08-30 02:35:40|20910.6|20790.6|20909.9|20789.9|20910.6|20790.6|20909.78|20789.78|10
1630290950000|2021-08-30 02:35:50|20909.86|20789.86|20908.03|20788.03|20910.02|20790.02|20908.03|20788.03|9
1630290960000|2021-08-30 02:36:00|20908.02|20788.02|20906.65|20786.65|20909.35|20789.35|20906.65|20786.65|10
1630290970000|2021-08-30 02:36:10|20906.41|20786.41|20903.46|20783.46|20906.41|20786.41|20903.46|20783.46|9
1630290980000|2021-08-30 02:36:20|20902.57|20782.57|20900.24|20780.24|20903.26|20783.26|20900.23|20780.23|10
1630290990000|2021-08-30 02:36:30|20899.57|20779.57|20899.92|20779.92|20899.92|20779.92|20898.34|20778.34|10
1630291000000|2021-08-30 02:36:40|20899.8|20779.8|20896.17|20776.17|20899.8|20779.8|20896.17|20776.17|9
1630291010000|2021-08-30 02:36:50|20896.66|20776.66|20897.72|20777.72|20897.72|20777.72|20896.47|20776.47|9
1630291020000|2021-08-30 02:37:00|20898.89|20778.89|20902.19|20782.19|20902.19|20782.19|20898.73|20778.73|7
1630291030000|2021-08-30 02:37:10|20902.83|20782.83|20903.97|20783.97|20904.14|20784.14|20902.83|20782.83|9
1630291040000|2021-08-30 02:37:20|20903.72|20783.72|20906.71|20786.71|20906.71|20786.71|20902.33|20782.33|10
1630291050000|2021-08-30 02:37:30|20907.01|20787.01|20907.94|20787.94|20908.83|20788.83|20907.01|20787.01|10
1630291060000|2021-08-30 02:37:40|20908.25|20788.25|20909.07|20789.07|20909.07|20789.07|20908.25|20788.25|10
1630291070000|2021-08-30 02:37:50|20909.28|20789.28|20914.11|20794.11|20914.11|20794.11|20909.28|20789.28|10
1630291080000|2021-08-30 02:38:00|20914.22|20794.22|20910.78|20790.78|20915.19|20795.19|20910.78|20790.78|10
1630291090000|2021-08-30 02:38:10|20909.62|20789.62|20905.19|20785.19|20909.62|20789.62|20905.19|20785.19|10
1630291100000|2021-08-30 02:38:20|20905.12|20785.12|20901.12|20781.12|20905.12|20785.12|20901.12|20781.12|10
1630291110000|2021-08-30 02:38:30|20900.98|20780.98|20900.71|20780.71|20902.3|20782.3|20900.71|20780.71|10
1630291120000|2021-08-30 02:38:40|20901.05|20781.05|20901.55|20781.55|20901.66|20781.66|20901.05|20781.05|10
1630291130000|2021-08-30 02:38:50|20901.56|20781.56|20902.73|20782.73|20902.73|20782.73|20900.92|20780.92|9
1630291140000|2021-08-30 02:39:00|20903.59|20783.59|20903.88|20783.88|20905.53|20785.53|20903.59|20783.59|10
1630291150000|2021-08-30 02:39:10|20904.06|20784.06|20905.95|20785.95|20905.95|20785.95|20904.06|20784.06|8
1630291160000|2021-08-30 02:39:20|20904.57|20784.57|20905.84|20785.84|20905.84|20785.84|20904.57|20784.57|9
1630291170000|2021-08-30 02:39:30|20906.53|20786.53|20911.31|20791.31|20911.53|20791.53|20906.53|20786.53|9
1630291180000|2021-08-30 02:39:40|20911.22|20791.22|20912.5|20792.5|20912.6|20792.6|20911.1|20791.1|10
1630291190000|2021-08-30 02:39:50|20912.37|20792.37|20912.92|20792.92|20912.92|20792.92|20912.26|20792.26|8
1630291200000|2021-08-30 02:40:00|20914.02|20794.02|20918.39|20798.39|20918.39|20798.39|20914.02|20794.02|10
1630291210000|2021-08-30 02:40:10|20918.45|20798.45|20918.24|20798.24|20919.73|20799.73|20918.03|20798.03|10
1630291220000|2021-08-30 02:40:20|20918.47|20798.47|20919.17|20799.17|20919.17|20799.17|20918.47|20798.47|10
1630291230000|2021-08-30 02:40:30|20919.22|20799.22|20919.29|20799.29|20919.86|20799.86|20919.22|20799.22|9
1630291240000|2021-08-30 02:40:40|20919.37|20799.37|20920.97|20800.97|20921.33|20801.33|20919.37|20799.37|10
1630291250000|2021-08-30 02:40:50|20921.02|20801.02|20922.09|20802.09|20922.09|20802.09|20921.02|20801.02|9
1630291260000|2021-08-30 02:41:00|20921.63|20801.63|20920.16|20800.16|20921.75|20801.75|20920.16|20800.16|8
1630291270000|2021-08-30 02:41:10|20920.52|20800.52|20923.29|20803.29|20923.29|20803.29|20920.06|20800.06|9
1630291280000|2021-08-30 02:41:20|20923.54|20803.54|20925.16|20805.16|20925.33|20805.33|20923.54|20803.54|10
1630291290000|2021-08-30 02:41:30|20923.94|20803.94|20925.65|20805.65|20925.65|20805.65|20923.94|20803.94|10
1630291300000|2021-08-30 02:41:40|20925.87|20805.87|20925.3|20805.3|20926.11|20806.11|20925.3|20805.3|9
1630291310000|2021-08-30 02:41:50|20925.27|20805.27|20924.49|20804.49|20925.27|20805.27|20924.49|20804.49|7
1630291320000|2021-08-30 02:42:00|20924.97|20804.97|20924.21|20804.21|20925.92|20805.92|20924.21|20804.21|10
1630291330000|2021-08-30 02:42:10|20923.86|20803.86|20924.75|20804.75|20925.91|20805.91|20923.86|20803.86|10
1630291340000|2021-08-30 02:42:20|20924.91|20804.91|20924.59|20804.59|20924.91|20804.91|20924.33|20804.33|8
1630291350000|2021-08-30 02:42:30|20924.61|20804.61|20924.98|20804.98|20924.98|20804.98|20924.61|20804.61|9
1630291360000|2021-08-30 02:42:40|20925.07|20805.07|20925.63|20805.63|20925.63|20805.63|20924.45|20804.45|9
1630291370000|2021-08-30 02:42:50|20925.59|20805.59|20925.93|20805.93|20926.16|20806.16|20925.43|20805.43|10
1630291380000|2021-08-30 02:43:00|20925.92|20805.92|20925.2|20805.2|20925.92|20805.92|20925.2|20805.2|9
1630291390000|2021-08-30 02:43:10|20925.09|20805.09|20926.6|20806.6|20926.82|20806.82|20925.08|20805.08|8
1630291400000|2021-08-30 02:43:20|20926.56|20806.56|20928.09|20808.09|20928.09|20808.09|20926.52|20806.52|10
1630291410000|2021-08-30 02:43:30|20928.11|20808.11|20927.86|20807.86|20928.16|20808.16|20927.59|20807.59|9
1630291420000|2021-08-30 02:43:40|20928.12|20808.12|20927.6|20807.6|20928.62|20808.62|20927.29|20807.29|9
1630291430000|2021-08-30 02:43:50|20927.55|20807.55|20926.84|20806.84|20927.55|20807.55|20925.49|20805.49|10
1630291440000|2021-08-30 02:44:00|20926.96|20806.96|20923.69|20803.69|20927.13|20807.13|20923.69|20803.69|10
1630291450000|2021-08-30 02:44:10|20923.81|20803.81|20923.99|20803.99|20924.03|20804.03|20922.1|20802.1|10
1630291460000|2021-08-30 02:44:20|20924.13|20804.13|20929.74|20809.74|20929.74|20809.74|20922.73|20802.73|10
1630291470000|2021-08-30 02:44:30|20930.89|20810.89|20934.84|20814.84|20934.96|20814.96|20930.89|20810.89|10
1630291480000|2021-08-30 02:44:40|20935.11|20815.11|20936.86|20816.86|20937.11|20817.11|20935.11|20815.11|10
1630291490000|2021-08-30 02:44:50|20937.17|20817.17|20940.08|20820.08|20940.08|20820.08|20937.17|20817.17|10
1630291500000|2021-08-30 02:45:00|20940.25|20820.25|20937.71|20817.71|20941.5|20821.5|20937.6|20817.6|9
1630291510000|2021-08-30 02:45:10|20937.48|20817.48|20934.87|20814.87|20937.48|20817.48|20934.87|20814.87|10
1630291520000|2021-08-30 02:45:20|20934.46|20814.46|20931.9|20811.9|20934.46|20814.46|20931.77|20811.77|10
1630291530000|2021-08-30 02:45:30|20931.89|20811.89|20932.2|20812.2|20933.02|20813.02|20931.8|20811.8|9
1630291540000|2021-08-30 02:45:40|20931.56|20811.56|20930.26|20810.26|20931.56|20811.56|20930.22|20810.22|8
1630291550000|2021-08-30 02:45:50|20930.11|20810.11|20928.11|20808.11|20930.25|20810.25|20928.11|20808.11|10
1630291560000|2021-08-30 02:46:00|20926.42|20806.42|20922.85|20802.85|20926.42|20806.42|20922.85|20802.85|10
1630291570000|2021-08-30 02:46:10|20922.73|20802.73|20917.65|20797.65|20922.73|20802.73|20917.65|20797.65|10
1630291580000|2021-08-30 02:46:20|20917.36|20797.36|20913.09|20793.09|20917.36|20797.36|20913.09|20793.09|10
1630291590000|2021-08-30 02:46:30|20913.21|20793.21|20911.81|20791.81|20913.36|20793.36|20911.78|20791.78|10
1630291600000|2021-08-30 02:46:40|20911.8|20791.8|20907.76|20787.76|20912.82|20792.82|20907.76|20787.76|10
1630291610000|2021-08-30 02:46:50|20907.86|20787.86|20907.03|20787.03|20907.86|20787.86|20906.84|20786.84|10
1630291620000|2021-08-30 02:47:00|20907.66|20787.66|20905.49|20785.49|20908.39|20788.39|20905.49|20785.49|10
1630291630000|2021-08-30 02:47:10|20905.45|20785.45|20902.11|20782.11|20905.45|20785.45|20902.11|20782.11|10
1630291640000|2021-08-30 02:47:20|20903.52|20783.52|20904.46|20784.46|20904.62|20784.62|20903.52|20783.52|9
1630291650000|2021-08-30 02:47:30|20904.15|20784.15|20901.63|20781.63|20904.27|20784.27|20901.63|20781.63|10
1630291660000|2021-08-30 02:47:40|20901.6|20781.6|20898.49|20778.49|20901.6|20781.6|20898.45|20778.45|10
1630291670000|2021-08-30 02:47:50|20898.42|20778.42|20901.06|20781.06|20901.06|20781.06|20898.14|20778.14|10
1630291680000|2021-08-30 02:48:00|20902.62|20782.62|20899.41|20779.41|20902.76|20782.76|20899.4|20779.4|10
1630291690000|2021-08-30 02:48:10|20900.78|20780.78|20897.71|20777.71|20900.78|20780.78|20897.71|20777.71|9
1630291700000|2021-08-30 02:48:20|20897.82|20777.82|20894.33|20774.33|20897.82|20777.82|20894.33|20774.33|10
1630291710000|2021-08-30 02:48:30|20894.04|20774.04|20891.75|20771.75|20895.36|20775.36|20891.75|20771.75|9
1630291720000|2021-08-30 02:48:40|20891.71|20771.71|20889.2|20769.2|20891.71|20771.71|20889.2|20769.2|10
1630291730000|2021-08-30 02:48:50|20889.05|20769.05|20888.78|20768.78|20889.17|20769.17|20888.19|20768.19|10
1630291740000|2021-08-30 02:49:00|20888.43|20768.43|20889.77|20769.77|20889.77|20769.77|20888.43|20768.43|9
1630291750000|2021-08-30 02:49:10|20888.48|20768.48|20886.99|20766.99|20888.48|20768.48|20886.72|20766.72|10
1630291760000|2021-08-30 02:49:20|20883.53|20763.53|20877.88|20757.88|20883.53|20763.53|20877.88|20757.88|10
1630291770000|2021-08-30 02:49:30|20877.91|20757.91|20879.84|20759.84|20879.86|20759.86|20877.71|20757.71|10
1630291780000|2021-08-30 02:49:40|20879.71|20759.71|20877.53|20757.53|20879.71|20759.71|20876.48|20756.48|9
1630291790000|2021-08-30 02:49:50|20877.45|20757.45|20878.72|20758.72|20878.72|20758.72|20877.45|20757.45|9
1630291800000|2021-08-30 02:50:00|20879.3|20759.3|20879.72|20759.72|20880.24|20760.24|20879.3|20759.3|10
1630291810000|2021-08-30 02:50:10|20880.86|20760.86|20882.92|20762.92|20882.92|20762.92|20880.86|20760.86|10
1630291820000|2021-08-30 02:50:20|20883.56|20763.56|20885.85|20765.85|20885.85|20765.85|20883.56|20763.56|10
1630291830000|2021-08-30 02:50:30|20886.06|20766.06|20884.86|20764.86|20886.36|20766.36|20884.53|20764.53|9
1630291840000|2021-08-30 02:50:40|20885.29|20765.29|20884.26|20764.26|20885.96|20765.96|20884.26|20764.26|10
1630291850000|2021-08-30 02:50:50|20885.35|20765.35|20883.24|20763.24|20885.35|20765.35|20883.24|20763.24|9
1630291860000|2021-08-30 02:51:00|20883.01|20763.01|20877.92|20757.92|20883.01|20763.01|20877.92|20757.92|10
1630291870000|2021-08-30 02:51:10|20877.16|20757.16|20872.57|20752.57|20877.16|20757.16|20872.57|20752.57|10
1630291880000|2021-08-30 02:51:20|20872.28|20752.28|20871.18|20751.18|20872.28|20752.28|20870.04|20750.04|10
1630291890000|2021-08-30 02:51:30|20871.21|20751.21|20868.26|20748.26|20871.21|20751.21|20868.26|20748.26|10
1630291900000|2021-08-30 02:51:40|20868.33|20748.33|20866.86|20746.86|20868.33|20748.33|20866.19|20746.19|10
1630291910000|2021-08-30 02:51:50|20866.66|20746.66|20865.9|20745.9|20866.66|20746.66|20865.9|20745.9|10
1630291920000|2021-08-30 02:52:00|20866.46|20746.46|20865.64|20745.64|20867.62|20747.62|20865.64|20745.64|9
1630291930000|2021-08-30 02:52:10|20865.87|20745.87|20863.87|20743.87|20865.88|20745.88|20863.57|20743.57|10
1630291940000|2021-08-30 02:52:20|20863.96|20743.96|20857.86|20737.86|20863.96|20743.96|20857.86|20737.86|10
1630291950000|2021-08-30 02:52:30|20857.29|20737.29|20854.69|20734.69|20857.29|20737.29|20854.69|20734.69|10
1630291960000|2021-08-30 02:52:40|20854.5|20734.5|20851.68|20731.68|20854.56|20734.56|20851.68|20731.68|10
1630291970000|2021-08-30 02:52:50|20851.55|20731.55|20848.88|20728.88|20852.43|20732.43|20848.88|20728.88|10
1630291980000|2021-08-30 02:53:00|20848.38|20728.38|20849.28|20729.28|20849.41|20729.41|20848.2|20728.2|10
1630291990000|2021-08-30 02:53:10|20849.54|20729.54|20846.57|20726.57|20849.62|20729.62|20845.78|20725.78|10
1630292000000|2021-08-30 02:53:20|20846.42|20726.42|20843.53|20723.53|20846.49|20726.49|20843.53|20723.53|10
1630292010000|2021-08-30 02:53:30|20843.83|20723.83|20842.53|20722.53|20843.83|20723.83|20841.91|20721.91|10
1630292020000|2021-08-30 02:53:40|20842.61|20722.61|20839.69|20719.69|20843.34|20723.34|20839.69|20719.69|9
1630292030000|2021-08-30 02:53:50|20837.41|20717.41|20835.83|20715.83|20838.21|20718.21|20835.83|20715.83|9
1630292040000|2021-08-30 02:54:00|20836.11|20716.11|20834.05|20714.05|20836.11|20716.11|20834.05|20714.05|10
1630292050000|2021-08-30 02:54:10|20834.12|20714.12|20832.4|20712.4|20834.12|20714.12|20830.88|20710.88|9
1630292060000|2021-08-30 02:54:20|20833.23|20713.23|20834.94|20714.94|20834.94|20714.94|20833.23|20713.23|10
1630292070000|2021-08-30 02:54:30|20834.68|20714.68|20832.29|20712.29|20834.68|20714.68|20832.25|20712.25|9
1630292080000|2021-08-30 02:54:40|20831.29|20711.29|20828.32|20708.32|20831.29|20711.29|20828.32|20708.32|10
1630292090000|2021-08-30 02:54:50|20829.68|20709.68|20827.32|20707.32|20829.68|20709.68|20827.32|20707.32|10
1630292100000|2021-08-30 02:55:00|20827.28|20707.28|20829.38|20709.38|20829.38|20709.38|20826.63|20706.63|10
1630292110000|2021-08-30 02:55:10|20830.5|20710.5|20838.89|20718.89|20838.89|20718.89|20830.5|20710.5|10
1630292120000|2021-08-30 02:55:20|20838.83|20718.83|20839.32|20719.32|20839.45|20719.45|20838.83|20718.83|10
1630292130000|2021-08-30 02:55:30|20836.44|20716.44|20840.43|20720.43|20840.51|20720.51|20836.44|20716.44|10
1630292140000|2021-08-30 02:55:40|20840.52|20720.52|20837.83|20717.83|20842.86|20722.86|20837.83|20717.83|10
1630292150000|2021-08-30 02:55:50|20837.63|20717.63|20826.2|20706.2|20837.89|20717.89|20826.2|20706.2|10
1630292160000|2021-08-30 02:56:00|20825.92|20705.92|20822.76|20702.76|20826.63|20706.63|20822.76|20702.76|10
1630292170000|2021-08-30 02:56:10|20823.35|20703.35|20822.71|20702.71|20823.35|20703.35|20821.85|20701.85|10
1630292180000|2021-08-30 02:56:20|20823.39|20703.39|20826.02|20706.02|20826.32|20706.32|20823.39|20703.39|10
1630292190000|2021-08-30 02:56:30|20825.42|20705.42|20825.01|20705.01|20825.65|20705.65|20824.3|20704.3|10
1630292200000|2021-08-30 02:56:40|20823.26|20703.26|20825.43|20705.43|20825.46|20705.46|20823|20703|10
1630292210000|2021-08-30 02:56:50|20825.88|20705.88|20829.7|20709.7|20829.7|20709.7|20825.88|20705.88|10
1630292220000|2021-08-30 02:57:00|20829.99|20709.99|20827.41|20707.41|20831.01|20711.01|20827.41|20707.41|10
1630292230000|2021-08-30 02:57:10|20825.77|20705.77|20821.42|20701.42|20825.77|20705.77|20821.06|20701.06|9
1630292240000|2021-08-30 02:57:20|20820.59|20700.59|20818.8|20698.8|20820.99|20700.99|20818.8|20698.8|10
1630292250000|2021-08-30 02:57:30|20818.91|20698.91|20818.8|20698.8|20819.14|20699.14|20818.77|20698.77|10
1630292260000|2021-08-30 02:57:40|20819.81|20699.81|20820.63|20700.63|20820.65|20700.65|20819.14|20699.14|10
1630292270000|2021-08-30 02:57:50|20820.85|20700.85|20826.34|20706.34|20826.34|20706.34|20819.93|20699.93|9
1630292280000|2021-08-30 02:58:00|20826.83|20706.83|20828.42|20708.42|20828.76|20708.76|20826.83|20706.83|9
1630292290000|2021-08-30 02:58:10|20827.93|20707.93|20826.59|20706.59|20827.93|20707.93|20826.59|20706.59|10
1630292300000|2021-08-30 02:58:20|20826.51|20706.51|20827.22|20707.22|20827.49|20707.49|20826.29|20706.29|10
1630292310000|2021-08-30 02:58:30|20827.07|20707.07|20830.01|20710.01|20830.01|20710.01|20826.97|20706.97|10
1630292320000|2021-08-30 02:58:40|20830.62|20710.62|20835.28|20715.28|20835.28|20715.28|20830.62|20710.62|10
1630292330000|2021-08-30 02:58:50|20835.24|20715.24|20833.89|20713.89|20835.24|20715.24|20833.87|20713.87|9
1630292340000|2021-08-30 02:59:00|20834.29|20714.29|20830.99|20710.99|20834.71|20714.71|20830.99|20710.99|10
1630292350000|2021-08-30 02:59:10|20831.01|20711.01|20826.9|20706.9|20831.01|20711.01|20826.9|20706.9|10
1630292360000|2021-08-30 02:59:20|20826.82|20706.82|20823.03|20703.03|20826.82|20706.82|20823.03|20703.03|10
1630292370000|2021-08-30 02:59:30|20822.91|20702.91|20821.65|20701.65|20822.91|20702.91|20821.65|20701.65|10
1630292380000|2021-08-30 02:59:40|20821.94|20701.94|20821.59|20701.59|20822.36|20702.36|20821.32|20701.32|9
1630292390000|2021-08-30 02:59:50|20820.85|20700.85|20820|20700|20820.97|20700.97|20819.78|20699.78|10
1630292400000|2021-08-30 03:00:00|20819.33|20699.33|20816.26|20696.26|20819.51|20699.51|20816.26|20696.26|10
1630292410000|2021-08-30 03:00:10|20816.19|20696.19|20815.54|20695.54|20816.23|20696.23|20815.03|20695.03|10
1630292420000|2021-08-30 03:00:20|20815.04|20695.04|20814.75|20694.75|20815.04|20695.04|20813.74|20693.74|10
1630292430000|2021-08-30 03:00:30|20814.82|20694.82|20814.63|20694.63|20814.85|20694.85|20813.8|20693.8|10
1630292440000|2021-08-30 03:00:40|20814.67|20694.67|20813.34|20693.34|20814.98|20694.98|20813.34|20693.34|10
1630292450000|2021-08-30 03:00:50|20813.35|20693.35|20812.08|20692.08|20813.38|20693.38|20811.9|20691.9|10
1630292460000|2021-08-30 03:01:00|20812.05|20692.05|20808.36|20688.36|20812.47|20692.47|20808.36|20688.36|10
1630292470000|2021-08-30 03:01:10|20807.8|20687.8|20803.49|20683.49|20807.8|20687.8|20803.49|20683.49|10
1630292480000|2021-08-30 03:01:20|20803.16|20683.16|20799.89|20679.89|20803.16|20683.16|20799.89|20679.89|9
1630292490000|2021-08-30 03:01:30|20799.64|20679.64|20796.85|20676.85|20799.92|20679.92|20796.85|20676.85|10
1630292500000|2021-08-30 03:01:40|20796.21|20676.21|20794.12|20674.12|20796.21|20676.21|20793.89|20673.89|9
1630292510000|2021-08-30 03:01:50|20794.11|20674.11|20791.94|20671.94|20794.18|20674.18|20791.73|20671.73|10
1630292520000|2021-08-30 03:02:00|20792.17|20672.17|20795.37|20675.37|20795.37|20675.37|20792.09|20672.09|10
1630292530000|2021-08-30 03:02:10|20795.54|20675.54|20798.71|20678.71|20799.76|20679.76|20795.54|20675.54|10
1630292540000|2021-08-30 03:02:20|20799.08|20679.08|20798.39|20678.39|20799.6|20679.6|20798.39|20678.39|10
1630292550000|2021-08-30 03:02:30|20798.51|20678.51|20800|20680|20800.34|20680.34|20798.51|20678.51|10
1630292560000|2021-08-30 03:02:40|20800.42|20680.42|20803.38|20683.38|20803.38|20683.38|20800.42|20680.42|10
1630292570000|2021-08-30 03:02:50|20802.32|20682.32|20805.34|20685.34|20805.34|20685.34|20802.32|20682.32|10
1630292580000|2021-08-30 03:03:00|20805.59|20685.59|20806.62|20686.62|20806.78|20686.78|20805.39|20685.39|10
1630292590000|2021-08-30 03:03:10|20806.11|20686.11|20807.01|20687.01|20807.01|20687.01|20805.14|20685.14|10
1630292600000|2021-08-30 03:03:20|20807.2|20687.2|20805.04|20685.04|20807.2|20687.2|20805.04|20685.04|9
1630292610000|2021-08-30 03:03:30|20805.96|20685.96|20810.14|20690.14|20810.14|20690.14|20805.96|20685.96|10
1630292620000|2021-08-30 03:03:40|20809.95|20689.95|20811.51|20691.51|20811.83|20691.83|20809.95|20689.95|10
1630292630000|2021-08-30 03:03:50|20811.57|20691.57|20812.32|20692.32|20812.32|20692.32|20811.24|20691.24|9
1630292640000|2021-08-30 03:04:00|20812.6|20692.6|20811.28|20691.28|20812.6|20692.6|20811.24|20691.24|10
1630292650000|2021-08-30 03:04:10|20810.9|20690.9|20810.65|20690.65|20810.9|20690.9|20809.26|20689.26|9
1630292660000|2021-08-30 03:04:20|20811.18|20691.18|20809.72|20689.72|20811.18|20691.18|20809.52|20689.52|10
1630292670000|2021-08-30 03:04:30|20809.79|20689.79|20810.87|20690.87|20811.6|20691.6|20809.79|20689.79|9
1630292680000|2021-08-30 03:04:40|20810.84|20690.84|20810.14|20690.14|20810.84|20690.84|20809.94|20689.94|9
1630292690000|2021-08-30 03:04:50|20810.29|20690.29|20817.8|20697.8|20817.8|20697.8|20810.29|20690.29|9
1630292700000|2021-08-30 03:05:00|20818.48|20698.48|20822.11|20702.11|20822.6|20702.6|20818.45|20698.45|10
1630292710000|2021-08-30 03:05:10|20822.1|20702.1|20820.96|20700.96|20823.08|20703.08|20820.53|20700.53|10
1630292720000|2021-08-30 03:05:20|20822.4|20702.4|20821.07|20701.07|20823.29|20703.29|20821.07|20701.07|10
1630292730000|2021-08-30 03:05:30|20820.71|20700.71|20819.15|20699.15|20820.71|20700.71|20819.03|20699.03|10
1630292740000|2021-08-30 03:05:40|20819.01|20699.01|20818.82|20698.82|20819.55|20699.55|20818.71|20698.71|9
1630292750000|2021-08-30 03:05:50|20818.86|20698.86|20821.16|20701.16|20821.25|20701.25|20818.86|20698.86|9
1630292760000|2021-08-30 03:06:00|20821.27|20701.27|20820.96|20700.96|20821.28|20701.28|20819.86|20699.86|8
1630292770000|2021-08-30 03:06:10|20820.53|20700.53|20819.64|20699.64|20820.53|20700.53|20819.64|20699.64|7
1630292780000|2021-08-30 03:06:20|20819.58|20699.58|20822.27|20702.27|20822.27|20702.27|20819.58|20699.58|9
1630292790000|2021-08-30 03:06:30|20822.54|20702.54|20825.08|20705.08|20825.08|20705.08|20822.54|20702.54|9
1630292800000|2021-08-30 03:06:40|20825.17|20705.17|20829.36|20709.36|20829.36|20709.36|20825.17|20705.17|10
1630292810000|2021-08-30 03:06:50|20829.2|20709.2|20831.62|20711.62|20831.62|20711.62|20829.2|20709.2|9
1630292820000|2021-08-30 03:07:00|20831.67|20711.67|20833.93|20713.93|20833.93|20713.93|20831.67|20711.67|8
1630292830000|2021-08-30 03:07:10|20834.44|20714.44|20835.29|20715.29|20835.29|20715.29|20833.25|20713.25|8
1630292840000|2021-08-30 03:07:20|20835.92|20715.92|20837.52|20717.52|20837.52|20717.52|20835.92|20715.92|9
1630292850000|2021-08-30 03:07:30|20838.23|20718.23|20841.99|20721.99|20842|20722|20838.23|20718.23|9
1630292860000|2021-08-30 03:07:40|20841.64|20721.64|20842.52|20722.52|20842.85|20722.85|20841.64|20721.64|8
1630292870000|2021-08-30 03:07:50|20842.37|20722.37|20842.38|20722.38|20843.09|20723.09|20842.36|20722.36|9
1630292880000|2021-08-30 03:08:00|20842.16|20722.16|20839.89|20719.89|20842.16|20722.16|20839.89|20719.89|10
1630292890000|2021-08-30 03:08:10|20840.36|20720.36|20841.79|20721.79|20841.93|20721.93|20840.2|20720.2|10
1630292900000|2021-08-30 03:08:20|20842.87|20722.87|20843.83|20723.83|20843.94|20723.94|20842.87|20722.87|10
1630292910000|2021-08-30 03:08:30|20843.66|20723.66|20836.41|20716.41|20844|20724|20836.34|20716.34|9
1630292920000|2021-08-30 03:08:40|20836.2|20716.2|20832.87|20712.87|20836.2|20716.2|20832.87|20712.87|10
1630292930000|2021-08-30 03:08:50|20834.21|20714.21|20837.32|20717.32|20837.32|20717.32|20834.17|20714.17|9
1630292940000|2021-08-30 03:09:00|20837.34|20717.34|20837.64|20717.64|20837.7|20717.7|20837.34|20717.34|7
1630292950000|2021-08-30 03:09:10|20837.73|20717.73|20836.35|20716.35|20837.73|20717.73|20836.12|20716.12|8
1630292960000|2021-08-30 03:09:20|20835.97|20715.97|20834.63|20714.63|20836.22|20716.22|20834.5|20714.5|8
1630292970000|2021-08-30 03:09:30|20834.73|20714.73|20838.81|20718.81|20838.81|20718.81|20834.68|20714.68|10
1630292980000|2021-08-30 03:09:40|20838.94|20718.94|20842.09|20722.09|20842.34|20722.34|20838.94|20718.94|9
1630292990000|2021-08-30 03:09:50|20842.45|20722.45|20842.58|20722.58|20842.84|20722.84|20842.45|20722.45|7
1630293000000|2021-08-30 03:10:00|20842.32|20722.32|20843.17|20723.17|20843.18|20723.18|20841.79|20721.79|10
1630293010000|2021-08-30 03:10:10|20842.61|20722.61|20838.65|20718.65|20843.73|20723.73|20838.65|20718.65|10
1630293020000|2021-08-30 03:10:20|20838.17|20718.17|20834.3|20714.3|20838.17|20718.17|20834.3|20714.3|10
1630293030000|2021-08-30 03:10:30|20834.36|20714.36|20830.7|20710.7|20834.36|20714.36|20830.7|20710.7|9
1630293040000|2021-08-30 03:10:40|20830.54|20710.54|20828.62|20708.62|20830.54|20710.54|20828.62|20708.62|9
1630293050000|2021-08-30 03:10:50|20825.35|20705.35|20823.31|20703.31|20825.35|20705.35|20821.08|20701.08|10
1630293060000|2021-08-30 03:11:00|20824.09|20704.09|20823.89|20703.89|20824.95|20704.95|20823.51|20703.51|9
1630293070000|2021-08-30 03:11:10|20823.97|20703.97|20827.68|20707.68|20827.68|20707.68|20823.97|20703.97|9
1630293080000|2021-08-30 03:11:20|20828.55|20708.55|20830.28|20710.28|20830.28|20710.28|20828.38|20708.38|9
1630293090000|2021-08-30 03:11:30|20830.39|20710.39|20833.27|20713.27|20833.27|20713.27|20830.39|20710.39|9
1630293100000|2021-08-30 03:11:40|20832.89|20712.89|20832.41|20712.41|20833.25|20713.25|20831.99|20711.99|9
1630293110000|2021-08-30 03:11:50|20833.11|20713.11|20834.09|20714.09|20834.09|20714.09|20832.36|20712.36|10
1630293120000|2021-08-30 03:12:00|20833.91|20713.91|20832.1|20712.1|20833.91|20713.91|20832.1|20712.1|10
1630293130000|2021-08-30 03:12:10|20832.35|20712.35|20827.99|20707.99|20832.35|20712.35|20827.91|20707.91|10
1630293140000|2021-08-30 03:12:20|20827.88|20707.88|20824.34|20704.34|20827.88|20707.88|20824.34|20704.34|9
1630293150000|2021-08-30 03:12:30|20823.87|20703.87|20824.18|20704.18|20824.35|20704.35|20823.87|20703.87|10
1630293160000|2021-08-30 03:12:40|20824.14|20704.14|20828.89|20708.89|20828.89|20708.89|20824.14|20704.14|9
1630293170000|2021-08-30 03:12:50|20829.57|20709.57|20831.97|20711.97|20831.97|20711.97|20829.54|20709.54|7
1630293180000|2021-08-30 03:13:00|20832.01|20712.01|20833|20713|20833|20713|20831.99|20711.99|10
1630293190000|2021-08-30 03:13:10|20833.06|20713.06|20831.14|20711.14|20835.27|20715.27|20831.14|20711.14|10
1630293200000|2021-08-30 03:13:20|20831.38|20711.38|20819.47|20699.47|20831.38|20711.38|20819.47|20699.47|10
1630293210000|2021-08-30 03:13:30|20817.95|20697.95|20810.74|20690.74|20817.95|20697.95|20810.74|20690.74|10
1630293220000|2021-08-30 03:13:40|20809.97|20689.97|20802.51|20682.51|20809.97|20689.97|20802.51|20682.51|9
1630293230000|2021-08-30 03:13:50|20797.52|20677.52|20794.6|20674.6|20797.52|20677.52|20793.36|20673.36|9
1630293240000|2021-08-30 03:14:00|20793.91|20673.91|20788.91|20668.91|20794.17|20674.17|20788.91|20668.91|10
1630293250000|2021-08-30 03:14:10|20788.86|20668.86|20788.3|20668.3|20788.86|20668.86|20787.57|20667.57|10
1630293260000|2021-08-30 03:14:20|20790.49|20670.49|20792.3|20672.3|20793.34|20673.34|20790.49|20670.49|10
1630293270000|2021-08-30 03:14:30|20792.05|20672.05|20792.82|20672.82|20792.82|20672.82|20790.97|20670.97|9
1630293280000|2021-08-30 03:14:40|20792.68|20672.68|20793.14|20673.14|20794.04|20674.04|20792.68|20672.68|10
1630293290000|2021-08-30 03:14:50|20793.24|20673.24|20794.22|20674.22|20795.77|20675.77|20793.18|20673.18|9
1630293300000|2021-08-30 03:15:00|20794.14|20674.14|20788.98|20668.98|20794.14|20674.14|20788.98|20668.98|10
1630293310000|2021-08-30 03:15:10|20788.95|20668.95|20787.45|20667.45|20788.95|20668.95|20784.91|20664.91|10
1630293320000|2021-08-30 03:15:20|20786.4|20666.4|20785.59|20665.59|20786.4|20666.4|20785.16|20665.16|10
1630293330000|2021-08-30 03:15:30|20785.6|20665.6|20783.6|20663.6|20785.6|20665.6|20783.6|20663.6|10
1630293340000|2021-08-30 03:15:40|20783.79|20663.79|20783.22|20663.22|20784.18|20664.18|20783.22|20663.22|10
1630293350000|2021-08-30 03:15:50|20782.99|20662.99|20780.57|20660.57|20784.37|20664.37|20780.57|20660.57|10
1630293360000|2021-08-30 03:16:00|20780.39|20660.39|20779.53|20659.53|20781.08|20661.08|20779.31|20659.31|10
1630293370000|2021-08-30 03:16:10|20779.49|20659.49|20779.8|20659.8|20780.65|20660.65|20779.02|20659.02|10
1630293380000|2021-08-30 03:16:20|20779.54|20659.54|20777.73|20657.73|20779.57|20659.57|20777.73|20657.73|10
1630293390000|2021-08-30 03:16:30|20778.51|20658.51|20774.81|20654.81|20778.7|20658.7|20774.81|20654.81|10
1630293400000|2021-08-30 03:16:40|20774.04|20654.04|20773.84|20653.84|20774.2|20654.2|20772.97|20652.97|10
1630293410000|2021-08-30 03:16:50|20773.09|20653.09|20770.93|20650.93|20773.53|20653.53|20770.93|20650.93|10
1630293420000|2021-08-30 03:17:00|20770.12|20650.12|20770.54|20650.54|20771.46|20651.46|20769.74|20649.74|10
1630293430000|2021-08-30 03:17:10|20768.76|20648.76|20765.17|20645.17|20768.76|20648.76|20764.07|20644.07|10
1630293440000|2021-08-30 03:17:20|20762.12|20642.12|20764.18|20644.18|20764.22|20644.22|20762.12|20642.12|9
1630293450000|2021-08-30 03:17:30|20764.15|20644.15|20761.12|20641.12|20765.18|20645.18|20761.12|20641.12|9
1630293460000|2021-08-30 03:17:40|20761.77|20641.77|20758.8|20638.8|20761.77|20641.77|20758.8|20638.8|8
1630293470000|2021-08-30 03:17:50|20758.42|20638.42|20756.03|20636.03|20758.42|20638.42|20756.03|20636.03|10
1630293480000|2021-08-30 03:18:00|20755.59|20635.59|20750.84|20630.84|20756|20636|20750.84|20630.84|10
1630293490000|2021-08-30 03:18:10|20750.87|20630.87|20743.9|20623.9|20750.87|20630.87|20743.9|20623.9|10
1630293500000|2021-08-30 03:18:20|20743.32|20623.32|20742.17|20622.17|20743.32|20623.32|20742.17|20622.17|10
1630293510000|2021-08-30 03:18:30|20741.81|20621.81|20739.61|20619.61|20741.81|20621.81|20739.43|20619.43|10
1630293520000|2021-08-30 03:18:40|20739.5|20619.5|20737.21|20617.21|20739.52|20619.52|20737.21|20617.21|9
1630293530000|2021-08-30 03:18:50|20736.51|20616.51|20735.87|20615.87|20736.51|20616.51|20735.55|20615.55|10
1630293540000|2021-08-30 03:19:00|20735.83|20615.83|20739.8|20619.8|20739.91|20619.91|20735.83|20615.83|8
1630293550000|2021-08-30 03:19:10|20740.33|20620.33|20741.17|20621.17|20741.17|20621.17|20738.99|20618.99|10
1630293560000|2021-08-30 03:19:20|20741.09|20621.09|20742.1|20622.1|20742.13|20622.13|20739.18|20619.18|10
1630293570000|2021-08-30 03:19:30|20739.98|20619.98|20738.12|20618.12|20740.27|20620.27|20738.12|20618.12|10
1630293580000|2021-08-30 03:19:40|20738.42|20618.42|20736.64|20616.64|20738.42|20618.42|20735.7|20615.7|10
1630293590000|2021-08-30 03:19:50|20736.24|20616.24|20732.57|20612.57|20736.24|20616.24|20732.56|20612.56|9
1630293600000|2021-08-30 03:20:00|20732.62|20612.62|20733.59|20613.59|20733.73|20613.73|20732.62|20612.62|8
1630293610000|2021-08-30 03:20:10|20732.88|20612.88|20732.12|20612.12|20734.2|20614.2|20732.11|20612.11|10
1630293620000|2021-08-30 03:20:20|20731.95|20611.95|20731.42|20611.42|20732.09|20612.09|20731.19|20611.19|10
1630293630000|2021-08-30 03:20:30|20731.33|20611.33|20728.34|20608.34|20731.33|20611.33|20728.34|20608.34|10
1630293640000|2021-08-30 03:20:40|20728.56|20608.56|20729.18|20609.18|20729.43|20609.43|20727.76|20607.76|9
1630293650000|2021-08-30 03:20:50|20728.97|20608.97|20724.82|20604.82|20729.07|20609.07|20724.82|20604.82|10
1630293660000|2021-08-30 03:21:00|20725.32|20605.32|20704.84|20584.84|20725.94|20605.94|20704.84|20584.84|10
1630293670000|2021-08-30 03:21:10|20705.08|20585.08|20707.01|20587.01|20707.01|20587.01|20703.37|20583.37|10
1630293680000|2021-08-30 03:21:20|20706.57|20586.57|20701.16|20581.16|20706.57|20586.57|20701.16|20581.16|10
1630293690000|2021-08-30 03:21:30|20701.1|20581.1|20693.4|20573.4|20701.89|20581.89|20693.36|20573.36|10
1630293700000|2021-08-30 03:21:40|20693.17|20573.17|20691.94|20571.94|20693.8|20573.8|20691.66|20571.66|10
1630293710000|2021-08-30 03:21:50|20692.01|20572.01|20685.54|20565.54|20692.23|20572.23|20685.54|20565.54|10
1630293720000|2021-08-30 03:22:00|20685.95|20565.95|20683.14|20563.14|20687.12|20567.12|20682.23|20562.23|10
1630293730000|2021-08-30 03:22:10|20682|20562|20672.22|20552.22|20682|20562|20672.22|20552.22|10
1630293740000|2021-08-30 03:22:20|20672.88|20552.88|20667.27|20547.27|20672.88|20552.88|20667.27|20547.27|9
1630293750000|2021-08-30 03:22:30|20667.32|20547.32|20663.64|20543.64|20667.32|20547.32|20663.57|20543.57|9
1630293760000|2021-08-30 03:22:40|20663.23|20543.23|20663.45|20543.45|20664.68|20544.68|20662.24|20542.24|10
1630293770000|2021-08-30 03:22:50|20664.02|20544.02|20669.03|20549.03|20669.45|20549.45|20664.02|20544.02|10
1630293780000|2021-08-30 03:23:00|20667.83|20547.83|20671.48|20551.48|20671.51|20551.51|20667.83|20547.83|10
1630293790000|2021-08-30 03:23:10|20671.42|20551.42|20675.82|20555.82|20676.22|20556.22|20670.9|20550.9|10
1630293800000|2021-08-30 03:23:20|20676.07|20556.07|20680.58|20560.58|20680.58|20560.58|20676.07|20556.07|10
1630293810000|2021-08-30 03:23:30|20680.33|20560.33|20683.75|20563.75|20683.79|20563.79|20680.03|20560.03|10
1630293820000|2021-08-30 03:23:40|20685.35|20565.35|20690.18|20570.18|20690.18|20570.18|20685.35|20565.35|10
1630293830000|2021-08-30 03:23:50|20690.51|20570.51|20695.44|20575.44|20696.35|20576.35|20690.51|20570.51|10
1630293840000|2021-08-30 03:24:00|20695.69|20575.69|20698.25|20578.25|20698.31|20578.31|20695.44|20575.44|10
1630293850000|2021-08-30 03:24:10|20698.41|20578.41|20700.73|20580.73|20701.06|20581.06|20698.3|20578.3|9
1630293860000|2021-08-30 03:24:20|20700.7|20580.7|20703.8|20583.8|20705.49|20585.49|20700.7|20580.7|10
1630293870000|2021-08-30 03:24:30|20704.88|20584.88|20706.56|20586.56|20706.56|20586.56|20704.88|20584.88|10
1630293880000|2021-08-30 03:24:40|20706.62|20586.62|20706.36|20586.36|20707.77|20587.77|20706.36|20586.36|10
1630293890000|2021-08-30 03:24:50|20706.41|20586.41|20708.16|20588.16|20708.23|20588.23|20706.41|20586.41|10
1630293900000|2021-08-30 03:25:00|20708.32|20588.32|20707.21|20587.21|20708.35|20588.35|20707.21|20587.21|10
1630293910000|2021-08-30 03:25:10|20708.14|20588.14|20706.01|20586.01|20708.14|20588.14|20705.8|20585.8|10
1630293920000|2021-08-30 03:25:20|20705.81|20585.81|20703.86|20583.86|20705.81|20585.81|20703.86|20583.86|10
1630293930000|2021-08-30 03:25:30|20702.12|20582.12|20696.61|20576.61|20702.12|20582.12|20696.61|20576.61|10
1630293940000|2021-08-30 03:25:40|20696.66|20576.66|20697.45|20577.45|20698.32|20578.32|20696.66|20576.66|9
1630293950000|2021-08-30 03:25:50|20697.23|20577.23|20692.64|20572.64|20697.63|20577.63|20692.64|20572.64|10
1630293960000|2021-08-30 03:26:00|20692.11|20572.11|20686.26|20566.26|20692.13|20572.13|20686.26|20566.26|10
1630293970000|2021-08-30 03:26:10|20684.81|20564.81|20678.36|20558.36|20684.81|20564.81|20678.36|20558.36|10
1630293980000|2021-08-30 03:26:20|20678.05|20558.05|20672.35|20552.35|20678.05|20558.05|20672.35|20552.35|10
1630293990000|2021-08-30 03:26:30|20672.84|20552.84|20670.25|20550.25|20672.84|20552.84|20668.59|20548.59|10
1630294000000|2021-08-30 03:26:40|20670.27|20550.27|20676.82|20556.82|20677.09|20557.09|20670.27|20550.27|10
1630294010000|2021-08-30 03:26:50|20676.69|20556.69|20673.94|20553.94|20676.69|20556.69|20673.89|20553.89|9
1630294020000|2021-08-30 03:27:00|20674.2|20554.2|20678.71|20558.71|20678.71|20558.71|20674.07|20554.07|10
1630294030000|2021-08-30 03:27:10|20679.42|20559.42|20683.17|20563.17|20683.17|20563.17|20679.42|20559.42|10
1630294040000|2021-08-30 03:27:20|20683.63|20563.63|20685.59|20565.59|20685.59|20565.59|20683.56|20563.56|10
1630294050000|2021-08-30 03:27:30|20686.47|20566.47|20690.59|20570.59|20690.59|20570.59|20686|20566|10
1630294060000|2021-08-30 03:27:40|20691.58|20571.58|20691.51|20571.51|20691.85|20571.85|20691.51|20571.51|7
1630294070000|2021-08-30 03:27:50|20691.52|20571.52|20694.57|20574.57|20695.99|20575.99|20691.52|20571.52|10
1630294080000|2021-08-30 03:28:00|20694.99|20574.99|20694.19|20574.19|20695.16|20575.16|20694.18|20574.18|9
1630294090000|2021-08-30 03:28:10|20693.63|20573.63|20693.3|20573.3|20695.53|20575.53|20693.1|20573.1|10
1630294100000|2021-08-30 03:28:20|20693.91|20573.91|20688.14|20568.14|20694.79|20574.79|20688.14|20568.14|9
1630294110000|2021-08-30 03:28:30|20688.4|20568.4|20691.74|20571.74|20692.3|20572.3|20688.27|20568.27|10
1630294120000|2021-08-30 03:28:40|20691.68|20571.68|20688.06|20568.06|20691.73|20571.73|20688.06|20568.06|10
1630294130000|2021-08-30 03:28:50|20688.88|20568.88|20684.54|20564.54|20688.9|20568.9|20684.54|20564.54|9
1630294140000|2021-08-30 03:29:00|20684.5|20564.5|20673.81|20553.81|20684.5|20564.5|20673.81|20553.81|10
1630294150000|2021-08-30 03:29:10|20673.39|20553.39|20665.41|20545.41|20674.57|20554.57|20665.41|20545.41|10
1630294160000|2021-08-30 03:29:20|20665.22|20545.22|20660.53|20540.53|20665.22|20545.22|20659.78|20539.78|9
1630294170000|2021-08-30 03:29:30|20661.66|20541.66|20660.19|20540.19|20661.72|20541.72|20660.19|20540.19|10
1630294180000|2021-08-30 03:29:40|20660.37|20540.37|20651.91|20531.91|20660.7|20540.7|20651.91|20531.91|10
1630294190000|2021-08-30 03:29:50|20652|20532|20645.89|20525.89|20652.31|20532.31|20645.89|20525.89|10
1630294200000|2021-08-30 03:30:00|20645.5|20525.5|20644.08|20524.08|20645.94|20525.94|20643.4|20523.4|10
1630294210000|2021-08-30 03:30:10|20643.16|20523.16|20643.22|20523.22|20643.67|20523.67|20643.09|20523.09|10
1630294220000|2021-08-30 03:30:20|20643.62|20523.62|20641.06|20521.06|20643.83|20523.83|20639.86|20519.86|10
1630294230000|2021-08-30 03:30:30|20640.26|20520.26|20627.98|20507.98|20640.64|20520.64|20627.82|20507.82|10
1630294240000|2021-08-30 03:30:40|20628.34|20508.34|20628.6|20508.6|20628.63|20508.63|20627.06|20507.06|10
1630294250000|2021-08-30 03:30:50|20627.93|20507.93|20626.84|20506.84|20629.86|20509.86|20626.84|20506.84|10
1630294260000|2021-08-30 03:31:00|20625.24|20505.24|20615.56|20495.56|20625.39|20505.39|20615.56|20495.56|10
1630294270000|2021-08-30 03:31:10|20614.4|20494.4|20615.66|20495.66|20616.83|20496.83|20613.97|20493.97|9
1630294280000|2021-08-30 03:31:20|20615.57|20495.57|20610.81|20490.81|20615.57|20495.57|20610.81|20490.81|10
1630294290000|2021-08-30 03:31:30|20613.73|20493.73|20616.93|20496.93|20616.93|20496.93|20612.02|20492.02|10
1630294300000|2021-08-30 03:31:40|20617.07|20497.07|20620.54|20500.54|20620.59|20500.59|20615.65|20495.65|10
1630294310000|2021-08-30 03:31:50|20620.47|20500.47|20622.94|20502.94|20624.42|20504.42|20620.11|20500.11|9
1630294320000|2021-08-30 03:32:00|20623.58|20503.58|20624.32|20504.32|20624.55|20504.55|20623.58|20503.58|10
1630294330000|2021-08-30 03:32:10|20624.56|20504.56|20626.04|20506.04|20626.04|20506.04|20624.54|20504.54|10
1630294340000|2021-08-30 03:32:20|20626.87|20506.87|20631.7|20511.7|20631.7|20511.7|20626.84|20506.84|9
1630294350000|2021-08-30 03:32:30|20631.64|20511.64|20631.49|20511.49|20631.84|20511.84|20630.45|20510.45|10
1630294360000|2021-08-30 03:32:40|20631.16|20511.16|20632.32|20512.32|20633.43|20513.43|20631.13|20511.13|10
1630294370000|2021-08-30 03:32:50|20631.81|20511.81|20633.58|20513.58|20633.58|20513.58|20631.81|20511.81|10
1630294380000|2021-08-30 03:33:00|20632.51|20512.51|20637.2|20517.2|20637.2|20517.2|20632.51|20512.51|10
1630294390000|2021-08-30 03:33:10|20637.5|20517.5|20640.19|20520.19|20640.19|20520.19|20637.5|20517.5|9
1630294400000|2021-08-30 03:33:20|20640.44|20520.44|20644.36|20524.36|20644.36|20524.36|20639.74|20519.74|10
1630294410000|2021-08-30 03:33:30|20644.26|20524.26|20642.55|20522.55|20644.85|20524.85|20642.29|20522.29|10
1630294420000|2021-08-30 03:33:40|20642.44|20522.44|20645.06|20525.06|20645.06|20525.06|20641.97|20521.97|10
1630294430000|2021-08-30 03:33:50|20644.8|20524.8|20648.1|20528.1|20648.5|20528.5|20644.8|20524.8|10
1630294440000|2021-08-30 03:34:00|20649.04|20529.04|20652.56|20532.56|20653.68|20533.68|20649.04|20529.04|10
1630294450000|2021-08-30 03:34:10|20654.25|20534.25|20656.06|20536.06|20656.82|20536.82|20654.25|20534.25|9
1630294460000|2021-08-30 03:34:20|20655.92|20535.92|20655.26|20535.26|20656.73|20536.73|20655.26|20535.26|9
1630294470000|2021-08-30 03:34:30|20655|20535|20655.02|20535.02|20655.42|20535.42|20653.76|20533.76|10
1630294480000|2021-08-30 03:34:40|20655.24|20535.24|20657.61|20537.61|20657.61|20537.61|20655.08|20535.08|9
1630294490000|2021-08-30 03:34:50|20656.34|20536.34|20657.57|20537.57|20658.58|20538.58|20656.34|20536.34|10
1630294500000|2021-08-30 03:35:00|20657.3|20537.3|20657.66|20537.66|20657.84|20537.84|20657.05|20537.05|9
1630294510000|2021-08-30 03:35:10|20657.88|20537.88|20657.39|20537.39|20658.32|20538.32|20656.96|20536.96|10
1630294520000|2021-08-30 03:35:20|20657.76|20537.76|20659.35|20539.35|20659.35|20539.35|20657.76|20537.76|10
1630294530000|2021-08-30 03:35:30|20659.48|20539.48|20660.56|20540.56|20661.98|20541.98|20659.39|20539.39|10
1630294540000|2021-08-30 03:35:40|20660.96|20540.96|20664.34|20544.34|20664.34|20544.34|20660.96|20540.96|10
1630294550000|2021-08-30 03:35:50|20664.21|20544.21|20657.5|20537.5|20664.47|20544.47|20657.5|20537.5|10
1630294560000|2021-08-30 03:36:00|20658.54|20538.54|20656.81|20536.81|20660.27|20540.27|20656.81|20536.81|10
1630294570000|2021-08-30 03:36:10|20656.57|20536.57|20654.61|20534.61|20656.57|20536.57|20654.61|20534.61|10
1630294580000|2021-08-30 03:36:20|20653.88|20533.88|20651.11|20531.11|20653.88|20533.88|20651.11|20531.11|10
1630294590000|2021-08-30 03:36:30|20651|20531|20649.37|20529.37|20651|20531|20649.37|20529.37|9
1630294600000|2021-08-30 03:36:40|20649.29|20529.29|20649.7|20529.7|20649.72|20529.72|20648.3|20528.3|8
1630294610000|2021-08-30 03:36:50|20649.41|20529.41|20649.52|20529.52|20649.81|20529.81|20648.6|20528.6|10
1630294620000|2021-08-30 03:37:00|20650.05|20530.05|20652.75|20532.75|20652.96|20532.96|20649.76|20529.76|10
1630294630000|2021-08-30 03:37:10|20652.62|20532.62|20654.93|20534.93|20654.93|20534.93|20652.24|20532.24|10
1630294640000|2021-08-30 03:37:20|20654.86|20534.86|20659.81|20539.81|20659.81|20539.81|20654.86|20534.86|10
1630294650000|2021-08-30 03:37:30|20660.09|20540.09|20662.93|20542.93|20662.93|20542.93|20660.09|20540.09|10
1630294660000|2021-08-30 03:37:40|20663.44|20543.44|20666.82|20546.82|20666.82|20546.82|20663.44|20543.44|10
1630294670000|2021-08-30 03:37:50|20667.04|20547.04|20669.2|20549.2|20669.2|20549.2|20666.99|20546.99|10
1630294680000|2021-08-30 03:38:00|20669.13|20549.13|20673.2|20553.2|20673.2|20553.2|20669.13|20549.13|10
1630294690000|2021-08-30 03:38:10|20674.1|20554.1|20675.44|20555.44|20675.44|20555.44|20673.87|20553.87|10
1630294700000|2021-08-30 03:38:20|20675.19|20555.19|20678.39|20558.39|20678.49|20558.49|20675.19|20555.19|10
1630294710000|2021-08-30 03:38:30|20678.87|20558.87|20680.12|20560.12|20680.14|20560.14|20678.6|20558.6|9
1630294720000|2021-08-30 03:38:40|20680.98|20560.98|20684.49|20564.49|20684.49|20564.49|20680.98|20560.98|9
1630294730000|2021-08-30 03:38:50|20684.83|20564.83|20684.95|20564.95|20685.08|20565.08|20684.49|20564.49|10
1630294740000|2021-08-30 03:39:00|20684.9|20564.9|20683.94|20563.94|20684.91|20564.91|20683.33|20563.33|10
1630294750000|2021-08-30 03:39:10|20685.02|20565.02|20683.15|20563.15|20685.47|20565.47|20683.15|20563.15|9
1630294760000|2021-08-30 03:39:20|20680.73|20560.73|20677.18|20557.18|20680.76|20560.76|20677.18|20557.18|10
1630294770000|2021-08-30 03:39:30|20677.02|20557.02|20676.84|20556.84|20678.23|20558.23|20676.75|20556.75|10
1630294780000|2021-08-30 03:39:40|20676.72|20556.72|20679.18|20559.18|20679.67|20559.67|20676.72|20556.72|10
1630294790000|2021-08-30 03:39:50|20679|20559|20678.67|20558.67|20679|20559|20677.68|20557.68|10
1630294800000|2021-08-30 03:40:00|20679.12|20559.12|20677.28|20557.28|20679.16|20559.16|20677.05|20557.05|10
1630294810000|2021-08-30 03:40:10|20677.33|20557.33|20667.98|20547.98|20677.33|20557.33|20667.72|20547.72|10
1630294820000|2021-08-30 03:40:20|20667.49|20547.49|20659.81|20539.81|20667.49|20547.49|20659.74|20539.74|10
1630294830000|2021-08-30 03:40:30|20659.7|20539.7|20656.02|20536.02|20659.7|20539.7|20656.02|20536.02|9
1630294840000|2021-08-30 03:40:40|20656.11|20536.11|20655.2|20535.2|20656.11|20536.11|20655.07|20535.07|9
1630294850000|2021-08-30 03:40:50|20654.72|20534.72|20655.49|20535.49|20655.74|20535.74|20654.08|20534.08|10
1630294860000|2021-08-30 03:41:00|20655.37|20535.37|20655.79|20535.79|20656.37|20536.37|20655.28|20535.28|10
1630294870000|2021-08-30 03:41:10|20656.1|20536.1|20658.55|20538.55|20658.55|20538.55|20654.94|20534.94|10
1630294880000|2021-08-30 03:41:20|20656.6|20536.6|20656.9|20536.9|20657.13|20537.13|20656.44|20536.44|10
1630294890000|2021-08-30 03:41:30|20656.09|20536.09|20653.56|20533.56|20656.09|20536.09|20653.56|20533.56|10
1630294900000|2021-08-30 03:41:40|20655.2|20535.2|20654.49|20534.49|20655.2|20535.2|20654.25|20534.25|10
1630294910000|2021-08-30 03:41:50|20654.84|20534.84|20656.89|20536.89|20656.89|20536.89|20654.62|20534.62|9
1630294920000|2021-08-30 03:42:00|20657.19|20537.19|20654.97|20534.97|20657.19|20537.19|20654.26|20534.26|10
1630294930000|2021-08-30 03:42:10|20655|20535|20657.4|20537.4|20657.4|20537.4|20655|20535|10
1630294940000|2021-08-30 03:42:20|20657.54|20537.54|20657.18|20537.18|20658.62|20538.62|20657.15|20537.15|10
1630294950000|2021-08-30 03:42:30|20657.06|20537.06|20654.86|20534.86|20657.48|20537.48|20654.86|20534.86|10
1630294960000|2021-08-30 03:42:40|20654.82|20534.82|20654.65|20534.65|20655.4|20535.4|20654.65|20534.65|9
1630294970000|2021-08-30 03:42:50|20653.51|20533.51|20652.58|20532.58|20653.51|20533.51|20651.84|20531.84|10
1630294980000|2021-08-30 03:43:00|20653.78|20533.78|20651.23|20531.23|20653.83|20533.83|20651.23|20531.23|8
1630294990000|2021-08-30 03:43:10|20650.65|20530.65|20651.96|20531.96|20652|20532|20650.35|20530.35|10
1630295000000|2021-08-30 03:43:20|20651.8|20531.8|20646.43|20526.43|20652.06|20532.06|20646.43|20526.43|9
1630295010000|2021-08-30 03:43:30|20645.75|20525.75|20641.36|20521.36|20645.75|20525.75|20641.36|20521.36|10
1630295020000|2021-08-30 03:43:40|20641.19|20521.19|20638.33|20518.33|20641.19|20521.19|20637.01|20517.01|10
1630295030000|2021-08-30 03:43:50|20639.59|20519.59|20636.36|20516.36|20639.73|20519.73|20635.79|20515.79|10
1630295040000|2021-08-30 03:44:00|20635.58|20515.58|20634.28|20514.28|20635.58|20515.58|20634.28|20514.28|10
1630295050000|2021-08-30 03:44:10|20634.6|20514.6|20628.19|20508.19|20634.67|20514.67|20628.19|20508.19|10
1630295060000|2021-08-30 03:44:20|20627.64|20507.64|20625.31|20505.31|20627.64|20507.64|20625.19|20505.19|9
1630295070000|2021-08-30 03:44:30|20625.43|20505.43|20622.23|20502.23|20625.43|20505.43|20622.23|20502.23|10
1630295080000|2021-08-30 03:44:40|20622.08|20502.08|20617.42|20497.42|20622.14|20502.14|20617.39|20497.39|10
1630295090000|2021-08-30 03:44:50|20617.56|20497.56|20616.81|20496.81|20617.56|20497.56|20616.81|20496.81|9
1630295100000|2021-08-30 03:45:00|20617.12|20497.12|20616.19|20496.19|20617.28|20497.28|20615.86|20495.86|9
1630295110000|2021-08-30 03:45:10|20616.44|20496.44|20614.93|20494.93|20616.44|20496.44|20614.79|20494.79|10
1630295120000|2021-08-30 03:45:20|20615.08|20495.08|20611.47|20491.47|20615.08|20495.08|20611.41|20491.41|10
1630295130000|2021-08-30 03:45:30|20611.71|20491.71|20615.29|20495.29|20615.29|20495.29|20611.71|20491.71|10
1630295140000|2021-08-30 03:45:40|20616.05|20496.05|20616.87|20496.87|20618.72|20498.72|20616.04|20496.04|10
1630295150000|2021-08-30 03:45:50|20616.31|20496.31|20614.01|20494.01|20616.5|20496.5|20613.89|20493.89|10
1630295160000|2021-08-30 03:46:00|20614.14|20494.14|20612.01|20492.01|20614.14|20494.14|20612.01|20492.01|9
1630295170000|2021-08-30 03:46:10|20608.16|20488.16|20602.14|20482.14|20608.16|20488.16|20601.87|20481.87|9
1630295180000|2021-08-30 03:46:20|20602.24|20482.24|20601.89|20481.89|20603.42|20483.42|20601.89|20481.89|10
1630295190000|2021-08-30 03:46:30|20600.17|20480.17|20596.74|20476.74|20600.17|20480.17|20596.35|20476.35|10
1630295200000|2021-08-30 03:46:40|20594.68|20474.68|20589.56|20469.56|20594.68|20474.68|20589.56|20469.56|10
1630295210000|2021-08-30 03:46:50|20588.44|20468.44|20583.69|20463.69|20588.44|20468.44|20583.26|20463.26|10
1630295220000|2021-08-30 03:47:00|20583.92|20463.92|20574.84|20454.84|20583.92|20463.92|20574.84|20454.84|10
1630295230000|2021-08-30 03:47:10|20574.31|20454.31|20571.39|20451.39|20575.22|20455.22|20570.47|20450.47|10
1630295240000|2021-08-30 03:47:20|20572.26|20452.26|20566.55|20446.55|20572.29|20452.29|20566.55|20446.55|10
1630295250000|2021-08-30 03:47:30|20567.03|20447.03|20567.01|20447.01|20567.29|20447.29|20566.65|20446.65|9
1630295260000|2021-08-30 03:47:40|20567.14|20447.14|20565.17|20445.17|20567.18|20447.18|20565.17|20445.17|8
1630295270000|2021-08-30 03:47:50|20565.04|20445.04|20561.06|20441.06|20565.04|20445.04|20561.06|20441.06|10
1630295280000|2021-08-30 03:48:00|20560.88|20440.88|20555.48|20435.48|20560.88|20440.88|20555.48|20435.48|10
1630295290000|2021-08-30 03:48:10|20555.64|20435.64|20557.47|20437.47|20557.47|20437.47|20554.87|20434.87|10
1630295300000|2021-08-30 03:48:20|20557.5|20437.5|20556.17|20436.17|20557.9|20437.9|20555.92|20435.92|10
1630295310000|2021-08-30 03:48:30|20555.63|20435.63|20552.32|20432.32|20555.63|20435.63|20552.32|20432.32|10
1630295320000|2021-08-30 03:48:40|20552.01|20432.01|20549.63|20429.63|20552.01|20432.01|20549.29|20429.29|10
1630295330000|2021-08-30 03:48:50|20549.43|20429.43|20549.78|20429.78|20549.99|20429.99|20549.11|20429.11|10
1630295340000|2021-08-30 03:49:00|20548.32|20428.32|20547.79|20427.79|20548.32|20428.32|20547.42|20427.42|10
1630295350000|2021-08-30 03:49:10|20547.81|20427.81|20549.7|20429.7|20550.52|20430.52|20547.41|20427.41|10
1630295360000|2021-08-30 03:49:20|20549.74|20429.74|20552.49|20432.49|20552.49|20432.49|20549.74|20429.74|9
1630295370000|2021-08-30 03:49:30|20553.41|20433.41|20553.33|20433.33|20553.75|20433.75|20553.33|20433.33|10
1630295380000|2021-08-30 03:49:40|20553.24|20433.24|20553.77|20433.77|20554.09|20434.09|20553.24|20433.24|10
1630295390000|2021-08-30 03:49:50|20553.8|20433.8|20553.76|20433.76|20555.08|20435.08|20553.54|20433.54|9
1630295400000|2021-08-30 03:50:00|20553.82|20433.82|20555.87|20435.87|20556.43|20436.43|20553.82|20433.82|10
1630295410000|2021-08-30 03:50:10|20554.57|20434.57|20556.23|20436.23|20557.22|20437.22|20554.57|20434.57|10
1630295420000|2021-08-30 03:50:20|20554.87|20434.87|20560.63|20440.63|20560.63|20440.63|20554.87|20434.87|10
1630295430000|2021-08-30 03:50:30|20560.82|20440.82|20565.66|20445.66|20565.68|20445.68|20560.72|20440.72|10
1630295440000|2021-08-30 03:50:40|20565.89|20445.89|20569.32|20449.32|20570.33|20450.33|20565.89|20445.89|9
1630295450000|2021-08-30 03:50:50|20569.36|20449.36|20569.99|20449.99|20570.24|20450.24|20568.97|20448.97|9
1630295460000|2021-08-30 03:51:00|20570.21|20450.21|20566.93|20446.93|20570.21|20450.21|20566.93|20446.93|10
1630295470000|2021-08-30 03:51:10|20566.24|20446.24|20559.89|20439.89|20566.38|20446.38|20559.89|20439.89|10
1630295480000|2021-08-30 03:51:20|20557.01|20437.01|20549.22|20429.22|20557.01|20437.01|20549.22|20429.22|10
1630295490000|2021-08-30 03:51:30|20546.49|20426.49|20530.8|20410.8|20546.49|20426.49|20530.8|20410.8|10
1630295500000|2021-08-30 03:51:40|20530.84|20410.84|20525.28|20405.28|20531.25|20411.25|20525.26|20405.26|10
1630295510000|2021-08-30 03:51:50|20525.69|20405.69|20523.48|20403.48|20525.69|20405.69|20523.48|20403.48|10
1630295520000|2021-08-30 03:52:00|20523.43|20403.43|20526.05|20406.05|20526.05|20406.05|20522.72|20402.72|10
1630295530000|2021-08-30 03:52:10|20526.65|20406.65|20527.11|20407.11|20528.18|20408.18|20526.65|20406.65|9
1630295540000|2021-08-30 03:52:20|20527.27|20407.27|20531.63|20411.63|20531.63|20411.63|20526.75|20406.75|9
1630295550000|2021-08-30 03:52:30|20531.76|20411.76|20541.26|20421.26|20541.26|20421.26|20531.76|20411.76|10
1630295560000|2021-08-30 03:52:40|20542.45|20422.45|20543.29|20423.29|20543.55|20423.55|20541.69|20421.69|10
1630295570000|2021-08-30 03:52:50|20543.57|20423.57|20548.94|20428.94|20548.94|20428.94|20543.57|20423.57|10
1630295580000|2021-08-30 03:53:00|20549.56|20429.56|20552.4|20432.4|20552.4|20432.4|20549.56|20429.56|10
1630295590000|2021-08-30 03:53:10|20552.42|20432.42|20559.76|20439.76|20559.76|20439.76|20552.23|20432.23|10
1630295600000|2021-08-30 03:53:20|20560.67|20440.67|20564.64|20444.64|20565.88|20445.88|20560.67|20440.67|10
1630295610000|2021-08-30 03:53:30|20564.78|20444.78|20573.63|20453.63|20573.63|20453.63|20564.78|20444.78|10
1630295620000|2021-08-30 03:53:40|20574.7|20454.7|20574.91|20454.91|20574.91|20454.91|20574.07|20454.07|10
1630295630000|2021-08-30 03:53:50|20575.5|20455.5|20578.76|20458.76|20579.07|20459.07|20575.5|20455.5|10
1630295640000|2021-08-30 03:54:00|20578.96|20458.96|20586.94|20466.94|20587.21|20467.21|20578.73|20458.73|10
1630295650000|2021-08-30 03:54:10|20586.52|20466.52|20585.57|20465.57|20586.52|20466.52|20584.98|20464.98|10
1630295660000|2021-08-30 03:54:20|20585.83|20465.83|20584.22|20464.22|20586.98|20466.98|20583.8|20463.8|10
1630295670000|2021-08-30 03:54:30|20584.64|20464.64|20586.32|20466.32|20586.32|20466.32|20584.09|20464.09|10
1630295680000|2021-08-30 03:54:40|20587.19|20467.19|20589.39|20469.39|20589.48|20469.48|20587.19|20467.19|10
1630295690000|2021-08-30 03:54:50|20589.46|20469.46|20590.55|20470.55|20590.55|20470.55|20589.06|20469.06|10
1630295700000|2021-08-30 03:55:00|20590.64|20470.64|20591.71|20471.71|20591.86|20471.86|20590.26|20470.26|10
1630295710000|2021-08-30 03:55:10|20591.67|20471.67|20588.21|20468.21|20591.67|20471.67|20587.28|20467.28|10
1630295720000|2021-08-30 03:55:20|20588.14|20468.14|20584.88|20464.88|20588.61|20468.61|20584.84|20464.84|10
1630295730000|2021-08-30 03:55:30|20584.31|20464.31|20581.75|20461.75|20584.41|20464.41|20581.75|20461.75|10
1630295740000|2021-08-30 03:55:40|20581.31|20461.31|20572.69|20452.69|20581.31|20461.31|20572.69|20452.69|10
1630295750000|2021-08-30 03:55:50|20571.83|20451.83|20569.19|20449.19|20571.83|20451.83|20569.12|20449.12|10
1630295760000|2021-08-30 03:56:00|20569.17|20449.17|20568.06|20448.06|20569.17|20449.17|20567.97|20447.97|10
1630295770000|2021-08-30 03:56:10|20568.05|20448.05|20566.11|20446.11|20569.03|20449.03|20565.99|20445.99|10
1630295780000|2021-08-30 03:56:20|20565.6|20445.6|20564.07|20444.07|20565.6|20445.6|20564.07|20444.07|10
1630295790000|2021-08-30 03:56:30|20563.28|20443.28|20562.64|20442.64|20563.28|20443.28|20562.18|20442.18|10
1630295800000|2021-08-30 03:56:40|20562.4|20442.4|20564.65|20444.65|20565.06|20445.06|20562.4|20442.4|9
1630295810000|2021-08-30 03:56:50|20564.82|20444.82|20568.07|20448.07|20568.07|20448.07|20564.58|20444.58|10
1630295820000|2021-08-30 03:57:00|20568.28|20448.28|20570.15|20450.15|20570.15|20450.15|20568.28|20448.28|10
1630295830000|2021-08-30 03:57:10|20570.01|20450.01|20568.15|20448.15|20570.04|20450.04|20568.15|20448.15|9
1630295840000|2021-08-30 03:57:20|20568.39|20448.39|20571.72|20451.72|20572.31|20452.31|20568.39|20448.39|10
1630295850000|2021-08-30 03:57:30|20573.38|20453.38|20578.25|20458.25|20578.25|20458.25|20573.38|20453.38|10
1630295860000|2021-08-30 03:57:40|20578.77|20458.77|20582.84|20462.84|20582.84|20462.84|20578.77|20458.77|10
1630295870000|2021-08-30 03:57:50|20583.01|20463.01|20593.01|20473.01|20593.01|20473.01|20583.01|20463.01|10
1630295880000|2021-08-30 03:58:00|20594.12|20474.12|20597.72|20477.72|20599.2|20479.2|20594.12|20474.12|10
1630295890000|2021-08-30 03:58:10|20597.03|20477.03|20600.49|20480.49|20602.04|20482.04|20597.03|20477.03|10
1630295900000|2021-08-30 03:58:20|20600.86|20480.86|20603.42|20483.42|20603.42|20483.42|20600.86|20480.86|9
1630295910000|2021-08-30 03:58:30|20603.76|20483.76|20610.53|20490.53|20610.53|20490.53|20603.76|20483.76|10
1630295920000|2021-08-30 03:58:40|20610.33|20490.33|20615.05|20495.05|20615.05|20495.05|20610.21|20490.21|10
1630295930000|2021-08-30 03:58:50|20614.9|20494.9|20613.81|20493.81|20615.24|20495.24|20613.55|20493.55|10
1630295940000|2021-08-30 03:59:00|20614.35|20494.35|20615.22|20495.22|20616.19|20496.19|20614.35|20494.35|9
1630295950000|2021-08-30 03:59:10|20615.06|20495.06|20613.08|20493.08|20615.06|20495.06|20612.7|20492.7|10
1630295960000|2021-08-30 03:59:20|20612.99|20492.99|20610.4|20490.4|20612.99|20492.99|20610.4|20490.4|9
1630295970000|2021-08-30 03:59:30|20609.97|20489.97|20605.55|20485.55|20609.97|20489.97|20605.55|20485.55|10
1630295980000|2021-08-30 03:59:40|20605.43|20485.43|20603.38|20483.38|20605.43|20485.43|20603.38|20483.38|10
1630295990000|2021-08-30 03:59:50|20603.42|20483.42|20605.62|20485.62|20606.28|20486.28|20603.33|20483.33|9
1630296000000|2021-08-30 04:00:00|20606.29|20486.29|20591.54|20471.54|20606.29|20486.29|20591.54|20471.54|10
1630296010000|2021-08-30 04:00:10|20592.65|20472.65|20589.77|20469.77|20592.65|20472.65|20589.77|20469.77|10
1630296020000|2021-08-30 04:00:20|20588.42|20468.42|20576.43|20456.43|20588.42|20468.42|20576.43|20456.43|9
1630296030000|2021-08-30 04:00:30|20575.49|20455.49|20566.87|20446.87|20575.49|20455.49|20566.87|20446.87|10
1630296040000|2021-08-30 04:00:40|20566.47|20446.47|20562.72|20442.72|20566.47|20446.47|20562.72|20442.72|10
1630296050000|2021-08-30 04:00:50|20562.56|20442.56|20560.66|20440.66|20563.5|20443.5|20560.29|20440.29|10
1630296060000|2021-08-30 04:01:00|20559.97|20439.97|20547.15|20427.15|20559.97|20439.97|20547.15|20427.15|10
1630296070000|2021-08-30 04:01:10|20546.08|20426.08|20545.2|20425.2|20546.13|20426.13|20544.08|20424.08|10
1630296080000|2021-08-30 04:01:20|20544.39|20424.39|20540.55|20420.55|20544.39|20424.39|20540.55|20420.55|10
1630296090000|2021-08-30 04:01:30|20539.91|20419.91|20537.82|20417.82|20539.91|20419.91|20537.79|20417.79|10
1630296100000|2021-08-30 04:01:40|20538.29|20418.29|20536.1|20416.1|20538.29|20418.29|20536.1|20416.1|10
1630296110000|2021-08-30 04:01:50|20535.83|20415.83|20533.2|20413.2|20535.92|20415.92|20533.2|20413.2|10
1630296120000|2021-08-30 04:02:00|20531.75|20411.75|20529|20409|20531.75|20411.75|20528.24|20408.24|10
1630296130000|2021-08-30 04:02:10|20528.98|20408.98|20531.6|20411.6|20532.3|20412.3|20528.98|20408.98|10
1630296140000|2021-08-30 04:02:20|20530.92|20410.92|20532.89|20412.89|20532.89|20412.89|20530.57|20410.57|10
1630296150000|2021-08-30 04:02:30|20532.95|20412.95|20537.62|20417.62|20537.62|20417.62|20532.51|20412.51|10
1630296160000|2021-08-30 04:02:40|20539.24|20419.24|20546.45|20426.45|20546.45|20426.45|20539.24|20419.24|10
1630296170000|2021-08-30 04:02:50|20546.13|20426.13|20557.9|20437.9|20557.9|20437.9|20546.13|20426.13|10
1630296180000|2021-08-30 04:03:00|20557.73|20437.73|20553.95|20433.95|20559.42|20439.42|20553.95|20433.95|10
1630296190000|2021-08-30 04:03:10|20552.85|20432.85|20550.01|20430.01|20552.85|20432.85|20550.01|20430.01|10
1630296200000|2021-08-30 04:03:20|20549.38|20429.38|20550.06|20430.06|20550.06|20430.06|20548.86|20428.86|10
1630296210000|2021-08-30 04:03:30|20550.27|20430.27|20547.73|20427.73|20550.63|20430.63|20547.73|20427.73|10
1630296220000|2021-08-30 04:03:40|20547.14|20427.14|20546.4|20426.4|20547.33|20427.33|20546.16|20426.16|10
1630296230000|2021-08-30 04:03:50|20547.62|20427.62|20546.39|20426.39|20547.62|20427.62|20546.39|20426.39|10
1630296240000|2021-08-30 04:04:00|20546.35|20426.35|20541.14|20421.14|20546.41|20426.41|20540.35|20420.35|10
1630296250000|2021-08-30 04:04:10|20541.16|20421.16|20541.2|20421.2|20542.13|20422.13|20540.71|20420.71|10
1630296260000|2021-08-30 04:04:20|20541.44|20421.44|20542.76|20422.76|20542.76|20422.76|20540.88|20420.88|9
1630296270000|2021-08-30 04:04:30|20543.88|20423.88|20544.72|20424.72|20544.83|20424.83|20543.65|20423.65|10
1630296280000|2021-08-30 04:04:40|20544.68|20424.68|20544.64|20424.64|20544.78|20424.78|20543.16|20423.16|9
1630296290000|2021-08-30 04:04:50|20544.57|20424.57|20551.18|20431.18|20551.18|20431.18|20544.57|20424.57|10
1630296300000|2021-08-30 04:05:00|20551.49|20431.49|20556.88|20436.88|20556.88|20436.88|20551.49|20431.49|10
1630296310000|2021-08-30 04:05:10|20558.07|20438.07|20560.26|20440.26|20560.26|20440.26|20557.21|20437.21|10
1630296320000|2021-08-30 04:05:20|20562.9|20442.9|20569.04|20449.04|20569.04|20449.04|20562.9|20442.9|10
1630296330000|2021-08-30 04:05:30|20569.55|20449.55|20574.33|20454.33|20574.82|20454.82|20569.55|20449.55|10
1630296340000|2021-08-30 04:05:40|20576.1|20456.1|20579.69|20459.69|20579.69|20459.69|20576.1|20456.1|10
1630296350000|2021-08-30 04:05:50|20580|20460|20582.56|20462.56|20582.56|20462.56|20580|20460|10
1630296360000|2021-08-30 04:06:00|20583.02|20463.02|20589.23|20469.23|20589.24|20469.24|20583.02|20463.02|10
1630296370000|2021-08-30 04:06:10|20590.28|20470.28|20593.13|20473.13|20593.13|20473.13|20590.28|20470.28|9
1630296380000|2021-08-30 04:06:20|20593.5|20473.5|20597.97|20477.97|20597.97|20477.97|20593.5|20473.5|10
1630296390000|2021-08-30 04:06:30|20599.26|20479.26|20600.47|20480.47|20600.96|20480.96|20599.26|20479.26|10
1630296400000|2021-08-30 04:06:40|20600.13|20480.13|20601.28|20481.28|20601.28|20481.28|20600.13|20480.13|9
1630296410000|2021-08-30 04:06:50|20601.14|20481.14|20601.1|20481.1|20601.35|20481.35|20599.74|20479.74|10
1630296420000|2021-08-30 04:07:00|20601.47|20481.47|20604.97|20484.97|20605.19|20485.19|20601.47|20481.47|10
1630296430000|2021-08-30 04:07:10|20604.35|20484.35|20607.18|20487.18|20607.18|20487.18|20604.35|20484.35|10
1630296440000|2021-08-30 04:07:20|20607.71|20487.71|20609.68|20489.68|20609.68|20489.68|20607.71|20487.71|10
1630296450000|2021-08-30 04:07:30|20609.83|20489.83|20611.97|20491.97|20612.16|20492.16|20609.83|20489.83|10
1630296460000|2021-08-30 04:07:40|20612.42|20492.42|20616.27|20496.27|20616.37|20496.37|20612.42|20492.42|10
1630296470000|2021-08-30 04:07:50|20616.3|20496.3|20612.59|20492.59|20616.3|20496.3|20612.59|20492.59|9
1630296480000|2021-08-30 04:08:00|20612.27|20492.27|20618.03|20498.03|20618.15|20498.15|20611.75|20491.75|10
1630296490000|2021-08-30 04:08:10|20620.03|20500.03|20624.37|20504.37|20624.77|20504.77|20620.03|20500.03|10
1630296500000|2021-08-30 04:08:20|20625.13|20505.13|20625.22|20505.22|20625.69|20505.69|20625|20505|10
1630296510000|2021-08-30 04:08:30|20625.3|20505.3|20626.59|20506.59|20626.61|20506.61|20625.3|20505.3|10
1630296520000|2021-08-30 04:08:40|20626.61|20506.61|20633.32|20513.32|20633.32|20513.32|20626.61|20506.61|10
1630296530000|2021-08-30 04:08:50|20633.14|20513.14|20635.66|20515.66|20635.76|20515.76|20633.14|20513.14|9
1630296540000|2021-08-30 04:09:00|20636.44|20516.44|20639.28|20519.28|20639.28|20519.28|20636.44|20516.44|10
1630296550000|2021-08-30 04:09:10|20639.05|20519.05|20640.09|20520.09|20640.32|20520.32|20639.05|20519.05|10
1630296560000|2021-08-30 04:09:20|20640.12|20520.12|20642.04|20522.04|20642.04|20522.04|20639.84|20519.84|10
1630296570000|2021-08-30 04:09:30|20643.43|20523.43|20643.91|20523.91|20644.66|20524.66|20642.75|20522.75|10
1630296580000|2021-08-30 04:09:40|20643.72|20523.72|20644.14|20524.14|20644.14|20524.14|20642.9|20522.9|9
1630296590000|2021-08-30 04:09:50|20646.59|20526.59|20650.97|20530.97|20650.97|20530.97|20646.59|20526.59|10
1630296600000|2021-08-30 04:10:00|20651.25|20531.25|20650.86|20530.86|20651.69|20531.69|20650.21|20530.21|10
1630296610000|2021-08-30 04:10:10|20650.49|20530.49|20648.07|20528.07|20650.49|20530.49|20648.07|20528.07|10
1630296620000|2021-08-30 04:10:20|20647.99|20527.99|20648.1|20528.1|20650.25|20530.25|20647.99|20527.99|10
1630296630000|2021-08-30 04:10:30|20647.55|20527.55|20646.1|20526.1|20647.7|20527.7|20646.1|20526.1|10
1630296640000|2021-08-30 04:10:40|20646.3|20526.3|20649.44|20529.44|20649.44|20529.44|20646.3|20526.3|10
1630296650000|2021-08-30 04:10:50|20650.13|20530.13|20648.93|20528.93|20650.15|20530.15|20648.22|20528.22|9
1630296660000|2021-08-30 04:11:00|20648.59|20528.59|20650.54|20530.54|20650.6|20530.6|20647.39|20527.39|10
1630296670000|2021-08-30 04:11:10|20651.01|20531.01|20652.75|20532.75|20653.16|20533.16|20650.9|20530.9|10
1630296680000|2021-08-30 04:11:20|20653.03|20533.03|20655.47|20535.47|20655.51|20535.51|20653.01|20533.01|10
1630296690000|2021-08-30 04:11:30|20656.37|20536.37|20659.09|20539.09|20659.38|20539.38|20656.37|20536.37|10
1630296700000|2021-08-30 04:11:40|20659.73|20539.73|20660.08|20540.08|20660.18|20540.18|20658.89|20538.89|10
1630296710000|2021-08-30 04:11:50|20660.34|20540.34|20663.1|20543.1|20663.72|20543.72|20660.34|20540.34|10
1630296720000|2021-08-30 04:12:00|20666.27|20546.27|20669.65|20549.65|20669.65|20549.65|20666.27|20546.27|9
1630296730000|2021-08-30 04:12:10|20669.32|20549.32|20671.59|20551.59|20671.59|20551.59|20669.01|20549.01|10
1630296740000|2021-08-30 04:12:20|20671.43|20551.43|20671.54|20551.54|20672.91|20552.91|20671.43|20551.43|10
1630296750000|2021-08-30 04:12:30|20671|20551|20670.69|20550.69|20672.96|20552.96|20670.69|20550.69|10
1630296760000|2021-08-30 04:12:40|20670.68|20550.68|20667.47|20547.47|20670.68|20550.68|20667.47|20547.47|10
1630296770000|2021-08-30 04:12:50|20666.72|20546.72|20665.14|20545.14|20666.72|20546.72|20665.14|20545.14|8
1630296780000|2021-08-30 04:13:00|20665.31|20545.31|20665.76|20545.76|20667.52|20547.52|20665.31|20545.31|10
1630296790000|2021-08-30 04:13:10|20665.66|20545.66|20664.41|20544.41|20665.66|20545.66|20663.96|20543.96|9
1630296800000|2021-08-30 04:13:20|20664.56|20544.56|20660.77|20540.77|20664.62|20544.62|20660.77|20540.77|10
1630296810000|2021-08-30 04:13:30|20660.8|20540.8|20657.89|20537.89|20660.8|20540.8|20657.89|20537.89|9
1630296820000|2021-08-30 04:13:40|20658.21|20538.21|20658.59|20538.59|20658.59|20538.59|20657.53|20537.53|9
1630296830000|2021-08-30 04:13:50|20658.92|20538.92|20658.75|20538.75|20659.1|20539.1|20658.54|20538.54|10
1630296840000|2021-08-30 04:14:00|20658.68|20538.68|20660.55|20540.55|20660.55|20540.55|20658.62|20538.62|10
1630296850000|2021-08-30 04:14:10|20660.78|20540.78|20658.89|20538.89|20660.78|20540.78|20657.99|20537.99|10
1630296860000|2021-08-30 04:14:20|20658.87|20538.87|20660.73|20540.73|20661.03|20541.03|20658.87|20538.87|10
1630296870000|2021-08-30 04:14:30|20660.78|20540.78|20654.89|20534.89|20661.36|20541.36|20654.89|20534.89|9
1630296880000|2021-08-30 04:14:40|20655.13|20535.13|20654.44|20534.44|20655.13|20535.13|20652.34|20532.34|10
1630296890000|2021-08-30 04:14:50|20653.58|20533.58|20653.02|20533.02|20653.78|20533.78|20652.97|20532.97|9
1630296900000|2021-08-30 04:15:00|20652.77|20532.77|20654.93|20534.93|20654.93|20534.93|20652.77|20532.77|9
1630296910000|2021-08-30 04:15:10|20655.19|20535.19|20651.94|20531.94|20655.19|20535.19|20651.94|20531.94|10
1630296920000|2021-08-30 04:15:20|20652|20532|20653.65|20533.65|20654.23|20534.23|20652|20532|10
1630296930000|2021-08-30 04:15:30|20653.18|20533.18|20650.85|20530.85|20653.23|20533.23|20650.85|20530.85|7
1630296940000|2021-08-30 04:15:40|20649.63|20529.63|20649.63|20529.63|20650.46|20530.46|20648.87|20528.87|10
1630296950000|2021-08-30 04:15:50|20651.71|20531.71|20650.27|20530.27|20652.74|20532.74|20650.27|20530.27|10
1630296960000|2021-08-30 04:16:00|20650.3|20530.3|20644.77|20524.77|20650.3|20530.3|20644.77|20524.77|9
1630296970000|2021-08-30 04:16:10|20644.67|20524.67|20640.75|20520.75|20644.67|20524.67|20640.75|20520.75|10
1630296980000|2021-08-30 04:16:20|20640.29|20520.29|20637.7|20517.7|20640.29|20520.29|20637.7|20517.7|9
1630296990000|2021-08-30 04:16:30|20638.1|20518.1|20638.14|20518.14|20639.54|20519.54|20637.25|20517.25|10
1630297000000|2021-08-30 04:16:40|20638.19|20518.19|20638.02|20518.02|20638.21|20518.21|20636.27|20516.27|10
1630297010000|2021-08-30 04:16:50|20638.08|20518.08|20639.12|20519.12|20639.12|20519.12|20638.08|20518.08|9
1630297020000|2021-08-30 04:17:00|20639.37|20519.37|20638.21|20518.21|20639.37|20519.37|20638.07|20518.07|10
1630297030000|2021-08-30 04:17:10|20638.28|20518.28|20639.51|20519.51|20639.51|20519.51|20637.66|20517.66|9
1630297040000|2021-08-30 04:17:20|20638.37|20518.37|20641|20521|20642|20522|20638.37|20518.37|10
1630297050000|2021-08-30 04:17:30|20639.7|20519.7|20636.41|20516.41|20639.7|20519.7|20636.39|20516.39|9
1630297060000|2021-08-30 04:17:40|20636.58|20516.58|20635.94|20515.94|20636.58|20516.58|20635.94|20515.94|10
1630297070000|2021-08-30 04:17:50|20634.79|20514.79|20633.14|20513.14|20634.79|20514.79|20633.14|20513.14|9
1630297080000|2021-08-30 04:18:00|20633.01|20513.01|20631.55|20511.55|20634.19|20514.19|20631.55|20511.55|10
1630297090000|2021-08-30 04:18:10|20631.58|20511.58|20628.96|20508.96|20631.58|20511.58|20628.96|20508.96|10
1630297100000|2021-08-30 04:18:20|20628.9|20508.9|20627.83|20507.83|20629|20509|20627.83|20507.83|8
1630297110000|2021-08-30 04:18:30|20628.1|20508.1|20628.26|20508.26|20628.26|20508.26|20627.1|20507.1|9
1630297120000|2021-08-30 04:18:40|20628.18|20508.18|20629.64|20509.64|20629.64|20509.64|20627.97|20507.97|10
1630297130000|2021-08-30 04:18:50|20629.77|20509.77|20639.29|20519.29|20639.29|20519.29|20629.77|20509.77|10
1630297140000|2021-08-30 04:19:00|20639.18|20519.18|20641.03|20521.03|20641.03|20521.03|20639.09|20519.09|10
1630297150000|2021-08-30 04:19:10|20641.27|20521.27|20643.94|20523.94|20643.94|20523.94|20641.27|20521.27|9
1630297160000|2021-08-30 04:19:20|20644.01|20524.01|20646.71|20526.71|20646.97|20526.97|20644.01|20524.01|10
1630297170000|2021-08-30 04:19:30|20646.41|20526.41|20643.48|20523.48|20646.41|20526.41|20643.48|20523.48|10
1630297180000|2021-08-30 04:19:40|20643.9|20523.9|20646.47|20526.47|20646.47|20526.47|20643.9|20523.9|9
1630297190000|2021-08-30 04:19:50|20646.79|20526.79|20650.43|20530.43|20651.21|20531.21|20646.79|20526.79|10
1630297200000|2021-08-30 04:20:00|20650.99|20530.99|20650.43|20530.43|20651.24|20531.24|20650.17|20530.17|8
1630297210000|2021-08-30 04:20:10|20650.54|20530.54|20650.01|20530.01|20651.78|20531.78|20649.98|20529.98|10
1630297220000|2021-08-30 04:20:20|20650.15|20530.15|20650.11|20530.11|20651.98|20531.98|20649.52|20529.52|10
1630297230000|2021-08-30 04:20:30|20650.25|20530.25|20651.66|20531.66|20651.68|20531.68|20650.11|20530.11|9
1630297240000|2021-08-30 04:20:40|20650.16|20530.16|20647.85|20527.85|20650.17|20530.17|20647.76|20527.76|10
1630297250000|2021-08-30 04:20:50|20646.17|20526.17|20646.01|20526.01|20646.17|20526.17|20645.88|20525.88|9
1630297260000|2021-08-30 04:21:00|20645.49|20525.49|20644.3|20524.3|20645.67|20525.67|20644.3|20524.3|10
1630297270000|2021-08-30 04:21:10|20643.98|20523.98|20641.6|20521.6|20643.98|20523.98|20641.06|20521.06|10
1630297280000|2021-08-30 04:21:20|20641.54|20521.54|20643.7|20523.7|20643.7|20523.7|20641.49|20521.49|9
1630297290000|2021-08-30 04:21:30|20643.54|20523.54|20644.45|20524.45|20644.45|20524.45|20643.21|20523.21|9
1630297300000|2021-08-30 04:21:40|20643.13|20523.13|20642.01|20522.01|20643.13|20523.13|20642.01|20522.01|8
1630297310000|2021-08-30 04:21:50|20642|20522|20644.11|20524.11|20644.11|20524.11|20641.96|20521.96|10
1630297320000|2021-08-30 04:22:00|20644.33|20524.33|20641.54|20521.54|20644.69|20524.69|20641.54|20521.54|10
1630297330000|2021-08-30 04:22:10|20641.19|20521.19|20639.44|20519.44|20641.19|20521.19|20639.44|20519.44|10
1630297340000|2021-08-30 04:22:20|20639.5|20519.5|20638.17|20518.17|20639.9|20519.9|20638.17|20518.17|10
1630297350000|2021-08-30 04:22:30|20638.14|20518.14|20639.15|20519.15|20639.15|20519.15|20637.88|20517.88|8
1630297360000|2021-08-30 04:22:40|20638.87|20518.87|20636.85|20516.85|20638.87|20518.87|20636.85|20516.85|10
1630297370000|2021-08-30 04:22:50|20636.93|20516.93|20639.32|20519.32|20639.73|20519.73|20636.93|20516.93|10
1630297380000|2021-08-30 04:23:00|20639.61|20519.61|20640.21|20520.21|20640.6|20520.6|20639.61|20519.61|9
1630297390000|2021-08-30 04:23:10|20640.17|20520.17|20642.49|20522.49|20642.49|20522.49|20640.04|20520.04|10
1630297400000|2021-08-30 04:23:20|20642.72|20522.72|20643.91|20523.91|20643.94|20523.94|20642.72|20522.72|10
1630297410000|2021-08-30 04:23:30|20643.88|20523.88|20645.16|20525.16|20645.16|20525.16|20643.65|20523.65|8
1630297420000|2021-08-30 04:23:40|20645.05|20525.05|20646.32|20526.32|20646.32|20526.32|20645.05|20525.05|10
1630297430000|2021-08-30 04:23:50|20646.25|20526.25|20645.66|20525.66|20647.14|20527.14|20645.07|20525.07|10
1630297440000|2021-08-30 04:24:00|20645.67|20525.67|20642.87|20522.87|20645.67|20525.67|20642.87|20522.87|10
1630297450000|2021-08-30 04:24:10|20642.36|20522.36|20637.87|20517.87|20642.52|20522.52|20637.87|20517.87|10
1630297460000|2021-08-30 04:24:20|20635.83|20515.83|20630.05|20510.05|20635.83|20515.83|20629.68|20509.68|10
1630297470000|2021-08-30 04:24:30|20630.11|20510.11|20625.89|20505.89|20630.11|20510.11|20625.36|20505.36|10
1630297480000|2021-08-30 04:24:40|20625.3|20505.3|20624.27|20504.27|20625.3|20505.3|20624.01|20504.01|10
1630297490000|2021-08-30 04:24:50|20624.26|20504.26|20626.55|20506.55|20626.55|20506.55|20624.26|20504.26|10
1630297500000|2021-08-30 04:25:00|20626.57|20506.57|20624.65|20504.65|20626.57|20506.57|20624.5|20504.5|10
1630297510000|2021-08-30 04:25:10|20624.13|20504.13|20623.28|20503.28|20624.13|20504.13|20621.81|20501.81|10
1630297520000|2021-08-30 04:25:20|20622.57|20502.57|20619.96|20499.96|20622.57|20502.57|20619.96|20499.96|9
1630297530000|2021-08-30 04:25:30|20620.09|20500.09|20619.86|20499.86|20621.23|20501.23|20619.8|20499.8|10
1630297540000|2021-08-30 04:25:40|20619.71|20499.71|20620.48|20500.48|20620.48|20500.48|20619.54|20499.54|10
1630297550000|2021-08-30 04:25:50|20620.49|20500.49|20618.56|20498.56|20620.49|20500.49|20618.56|20498.56|10
1630297560000|2021-08-30 04:26:00|20618.23|20498.23|20615.45|20495.45|20618.23|20498.23|20615.45|20495.45|9
1630297570000|2021-08-30 04:26:10|20614.75|20494.75|20607.73|20487.73|20614.75|20494.75|20607.73|20487.73|10
1630297580000|2021-08-30 04:26:20|20606.73|20486.73|20599.18|20479.18|20606.73|20486.73|20599.18|20479.18|10
1630297590000|2021-08-30 04:26:30|20599.31|20479.31|20597.78|20477.78|20599.38|20479.38|20597.78|20477.78|10
1630297600000|2021-08-30 04:26:40|20597.75|20477.75|20598.33|20478.33|20599.24|20479.24|20597.69|20477.69|10
1630297610000|2021-08-30 04:26:50|20598.65|20478.65|20600.26|20480.26|20600.26|20480.26|20598.61|20478.61|9
1630297620000|2021-08-30 04:27:00|20599.96|20479.96|20601.52|20481.52|20602.48|20482.48|20599.86|20479.86|9
1630297630000|2021-08-30 04:27:10|20602|20482|20606.21|20486.21|20606.21|20486.21|20602|20482|10
1630297640000|2021-08-30 04:27:20|20606.36|20486.36|20607.35|20487.35|20607.49|20487.49|20606.36|20486.36|10
1630297650000|2021-08-30 04:27:30|20607.92|20487.92|20609.75|20489.75|20609.75|20489.75|20607.92|20487.92|10
1630297660000|2021-08-30 04:27:40|20609.83|20489.83|20609.6|20489.6|20610.28|20490.28|20608.9|20488.9|10
1630297670000|2021-08-30 04:27:50|20610.01|20490.01|20609.36|20489.36|20610.09|20490.09|20608.46|20488.46|10
1630297680000|2021-08-30 04:28:00|20608.3|20488.3|20600.47|20480.47|20608.3|20488.3|20600.47|20480.47|10
1630297690000|2021-08-30 04:28:10|20600.42|20480.42|20602.55|20482.55|20602.55|20482.55|20600.42|20480.42|10
1630297700000|2021-08-30 04:28:20|20602.81|20482.81|20604.66|20484.66|20604.82|20484.82|20602.81|20482.81|10
1630297710000|2021-08-30 04:28:30|20603.85|20483.85|20605.46|20485.46|20605.46|20485.46|20603.85|20483.85|10
1630297720000|2021-08-30 04:28:40|20605.53|20485.53|20604.77|20484.77|20605.53|20485.53|20604.2|20484.2|10
1630297730000|2021-08-30 04:28:50|20604.79|20484.79|20603.33|20483.33|20605.51|20485.51|20603.21|20483.21|10
1630297740000|2021-08-30 04:29:00|20603.05|20483.05|20600.28|20480.28|20603.78|20483.78|20600.28|20480.28|10
1630297750000|2021-08-30 04:29:10|20599.97|20479.97|20596.68|20476.68|20599.97|20479.97|20595.96|20475.96|10
1630297760000|2021-08-30 04:29:20|20596.43|20476.43|20592.98|20472.98|20596.67|20476.67|20592.98|20472.98|10
1630297770000|2021-08-30 04:29:30|20592.97|20472.97|20593.55|20473.55|20593.55|20473.55|20592.45|20472.45|10
1630297780000|2021-08-30 04:29:40|20593.74|20473.74|20595.31|20475.31|20595.31|20475.31|20593.33|20473.33|10
1630297790000|2021-08-30 04:29:50|20595.43|20475.43|20597.67|20477.67|20597.67|20477.67|20595.43|20475.43|10
1630297800000|2021-08-30 04:30:00|20597.7|20477.7|20596.08|20476.08|20598.43|20478.43|20596.08|20476.08|8
1630297810000|2021-08-30 04:30:10|20594.58|20474.58|20586.3|20466.3|20594.58|20474.58|20586.3|20466.3|10
1630297820000|2021-08-30 04:30:20|20584.85|20464.85|20579.77|20459.77|20584.85|20464.85|20579.77|20459.77|10
1630297830000|2021-08-30 04:30:30|20579.46|20459.46|20578.11|20458.11|20579.46|20459.46|20578.11|20458.11|10
1630297840000|2021-08-30 04:30:40|20578.1|20458.1|20576.3|20456.3|20578.1|20458.1|20576.29|20456.29|10
1630297850000|2021-08-30 04:30:50|20576.21|20456.21|20574.22|20454.22|20576.39|20456.39|20574.15|20454.15|10
1630297860000|2021-08-30 04:31:00|20574|20454|20569.94|20449.94|20574|20454|20569.94|20449.94|9
1630297870000|2021-08-30 04:31:10|20569.28|20449.28|20564|20444|20569.28|20449.28|20564|20444|10
1630297880000|2021-08-30 04:31:20|20563.93|20443.93|20561.8|20441.8|20564.44|20444.44|20561.8|20441.8|10
1630297890000|2021-08-30 04:31:30|20561.63|20441.63|20562.08|20442.08|20562.64|20442.64|20561.36|20441.36|10
1630297900000|2021-08-30 04:31:40|20562.11|20442.11|20558.88|20438.88|20562.11|20442.11|20558.04|20438.04|10
1630297910000|2021-08-30 04:31:50|20558.55|20438.55|20557.54|20437.54|20558.55|20438.55|20557.54|20437.54|9
1630297920000|2021-08-30 04:32:00|20557.16|20437.16|20556.61|20436.61|20557.16|20437.16|20556.42|20436.42|10
1630297930000|2021-08-30 04:32:10|20556.94|20436.94|20557.05|20437.05|20557.29|20437.29|20556.53|20436.53|10
1630297940000|2021-08-30 04:32:20|20556.35|20436.35|20557.36|20437.36|20557.36|20437.36|20555.87|20435.87|10
1630297950000|2021-08-30 04:32:30|20557.39|20437.39|20557.3|20437.3|20558.33|20438.33|20556.78|20436.78|10
1630297960000|2021-08-30 04:32:40|20557.25|20437.25|20555.59|20435.59|20557.42|20437.42|20555.58|20435.58|10
1630297970000|2021-08-30 04:32:50|20555.52|20435.52|20556.29|20436.29|20556.52|20436.52|20555.52|20435.52|10
1630297980000|2021-08-30 04:33:00|20556.28|20436.28|20554.09|20434.09|20556.33|20436.33|20554.09|20434.09|10
1630297990000|2021-08-30 04:33:10|20553.27|20433.27|20549.27|20429.27|20553.27|20433.27|20549.27|20429.27|10
1630298000000|2021-08-30 04:33:20|20548.23|20428.23|20545.83|20425.83|20548.23|20428.23|20545.83|20425.83|10
1630298010000|2021-08-30 04:33:30|20546.33|20426.33|20548.91|20428.91|20548.91|20428.91|20546.33|20426.33|10
1630298020000|2021-08-30 04:33:40|20548.42|20428.42|20545.42|20425.42|20548.42|20428.42|20545.42|20425.42|10
1630298030000|2021-08-30 04:33:50|20545.43|20425.43|20545.49|20425.49|20545.54|20425.54|20545.27|20425.27|10
1630298040000|2021-08-30 04:34:00|20545.72|20425.72|20545.85|20425.85|20546.17|20426.17|20545.5|20425.5|9
1630298050000|2021-08-30 04:34:10|20545.39|20425.39|20544.5|20424.5|20545.39|20425.39|20543.16|20423.16|10
1630298060000|2021-08-30 04:34:20|20544.78|20424.78|20545.27|20425.27|20546.99|20426.99|20544.78|20424.78|10
1630298070000|2021-08-30 04:34:30|20545.51|20425.51|20547.65|20427.65|20547.65|20427.65|20545.51|20425.51|10
1630298080000|2021-08-30 04:34:40|20547.51|20427.51|20540.38|20420.38|20547.51|20427.51|20540.38|20420.38|10
1630298090000|2021-08-30 04:34:50|20540.58|20420.58|20536.93|20416.93|20540.58|20420.58|20536.82|20416.82|10
1630298100000|2021-08-30 04:35:00|20536.83|20416.83|20534.63|20414.63|20537.54|20417.54|20534.63|20414.63|10
1630298110000|2021-08-30 04:35:10|20535.07|20415.07|20533.7|20413.7|20535.97|20415.97|20533.7|20413.7|10
1630298120000|2021-08-30 04:35:20|20533.4|20413.4|20530.93|20410.93|20533.4|20413.4|20529.86|20409.86|9
1630298130000|2021-08-30 04:35:30|20530.82|20410.82|20529.68|20409.68|20531.85|20411.85|20529.68|20409.68|10
1630298140000|2021-08-30 04:35:40|20528.87|20408.87|20528.25|20408.25|20529.43|20409.43|20528.02|20408.02|10
1630298150000|2021-08-30 04:35:50|20528.1|20408.1|20528.51|20408.51|20528.83|20408.83|20528.1|20408.1|10
1630298160000|2021-08-30 04:36:00|20528.9|20408.9|20526.87|20406.87|20529.11|20409.11|20526.87|20406.87|10
1630298170000|2021-08-30 04:36:10|20526.88|20406.88|20525.9|20405.9|20527.28|20407.28|20524.57|20404.57|10
1630298180000|2021-08-30 04:36:20|20526.07|20406.07|20529.62|20409.62|20529.62|20409.62|20525.46|20405.46|9
1630298190000|2021-08-30 04:36:30|20529.46|20409.46|20527.51|20407.51|20530.51|20410.51|20527.51|20407.51|10
1630298200000|2021-08-30 04:36:40|20526.68|20406.68|20527.28|20407.28|20527.47|20407.47|20526.13|20406.13|9
1630298210000|2021-08-30 04:36:50|20528.61|20408.61|20529.04|20409.04|20530.07|20410.07|20528.61|20408.61|10
1630298220000|2021-08-30 04:37:00|20528.99|20408.99|20528.7|20408.7|20531.25|20411.25|20528.7|20408.7|10
1630298230000|2021-08-30 04:37:10|20529.92|20409.92|20525.06|20405.06|20529.92|20409.92|20524.85|20404.85|10
1630298240000|2021-08-30 04:37:20|20524.92|20404.92|20524.41|20404.41|20525.91|20405.91|20524.38|20404.38|10
1630298250000|2021-08-30 04:37:30|20524|20404|20521.99|20401.99|20524|20404|20521.99|20401.99|10
1630298260000|2021-08-30 04:37:40|20522.23|20402.23|20522.58|20402.58|20522.58|20402.58|20521.89|20401.89|10
1630298270000|2021-08-30 04:37:50|20523.37|20403.37|20523.63|20403.63|20523.63|20403.63|20523.31|20403.31|9
1630298280000|2021-08-30 04:38:00|20523.7|20403.7|20521.82|20401.82|20523.98|20403.98|20521.82|20401.82|10
1630298290000|2021-08-30 04:38:10|20521.92|20401.92|20522.4|20402.4|20522.96|20402.96|20521.92|20401.92|10
1630298300000|2021-08-30 04:38:20|20523.08|20403.08|20522.41|20402.41|20523.18|20403.18|20522.41|20402.41|10
1630298310000|2021-08-30 04:38:30|20522.3|20402.3|20523.32|20403.32|20523.65|20403.65|20522.3|20402.3|10
1630298320000|2021-08-30 04:38:40|20524.45|20404.45|20533.97|20413.97|20533.97|20413.97|20524.45|20404.45|10
1630298330000|2021-08-30 04:38:50|20535.24|20415.24|20539.2|20419.2|20539.2|20419.2|20535.24|20415.24|10
1630298340000|2021-08-30 04:39:00|20537.92|20417.92|20540.14|20420.14|20540.2|20420.2|20537.92|20417.92|10
1630298350000|2021-08-30 04:39:10|20541.36|20421.36|20546.27|20426.27|20546.27|20426.27|20541.36|20421.36|9
1630298360000|2021-08-30 04:39:20|20546.36|20426.36|20555.98|20435.98|20556.2|20436.2|20546.36|20426.36|10
1630298370000|2021-08-30 04:39:30|20555.93|20435.93|20559.66|20439.66|20560.01|20440.01|20555.93|20435.93|10
1630298380000|2021-08-30 04:39:40|20561.52|20441.52|20568.16|20448.16|20568.16|20448.16|20561.52|20441.52|10
1630298390000|2021-08-30 04:39:50|20568.11|20448.11|20572.46|20452.46|20572.56|20452.56|20568.11|20448.11|10
1630298400000|2021-08-30 04:40:00|20572.33|20452.33|20573.29|20453.29|20573.29|20453.29|20572.33|20452.33|10
1630298410000|2021-08-30 04:40:10|20574.25|20454.25|20571.58|20451.58|20574.32|20454.32|20571.38|20451.38|10
1630298420000|2021-08-30 04:40:20|20570.72|20450.72|20569.49|20449.49|20571.23|20451.23|20569.13|20449.13|10
1630298430000|2021-08-30 04:40:30|20569.4|20449.4|20569.1|20449.1|20569.43|20449.43|20568.51|20448.51|10
1630298440000|2021-08-30 04:40:40|20569.01|20449.01|20568.94|20448.94|20569.66|20449.66|20568.94|20448.94|9
1630298450000|2021-08-30 04:40:50|20568.74|20448.74|20568.13|20448.13|20569.52|20449.52|20567.97|20447.97|8
1630298460000|2021-08-30 04:41:00|20568.01|20448.01|20566.64|20446.64|20569.66|20449.66|20566.64|20446.64|9
1630298470000|2021-08-30 04:41:10|20566.36|20446.36|20562.78|20442.78|20566.36|20446.36|20562.78|20442.78|10
1630298480000|2021-08-30 04:41:20|20561.99|20441.99|20558.91|20438.91|20561.99|20441.99|20558.91|20438.91|10
1630298490000|2021-08-30 04:41:30|20558.89|20438.89|20557.98|20437.98|20558.93|20438.93|20557.98|20437.98|10
1630298500000|2021-08-30 04:41:40|20557.94|20437.94|20554.34|20434.34|20558.53|20438.53|20554.03|20434.03|10
1630298510000|2021-08-30 04:41:50|20554.1|20434.1|20555.53|20435.53|20555.8|20435.8|20554.1|20434.1|10
1630298520000|2021-08-30 04:42:00|20555.31|20435.31|20552.29|20432.29|20555.31|20435.31|20552.29|20432.29|10
1630298530000|2021-08-30 04:42:10|20552.48|20432.48|20550.62|20430.62|20552.48|20432.48|20550.14|20430.14|10
1630298540000|2021-08-30 04:42:20|20550.69|20430.69|20550.93|20430.93|20551.32|20431.32|20550.08|20430.08|9
1630298550000|2021-08-30 04:42:30|20550.59|20430.59|20549.73|20429.73|20550.72|20430.72|20549.73|20429.73|10
1630298560000|2021-08-30 04:42:40|20548.99|20428.99|20548.85|20428.85|20548.99|20428.99|20548.59|20428.59|10
1630298570000|2021-08-30 04:42:50|20548.97|20428.97|20548.27|20428.27|20549.07|20429.07|20548.25|20428.25|9
1630298580000|2021-08-30 04:43:00|20547.18|20427.18|20547.06|20427.06|20547.41|20427.41|20546.12|20426.12|9
1630298590000|2021-08-30 04:43:10|20547.14|20427.14|20546.82|20426.82|20547.26|20427.26|20546.69|20426.69|10
1630298600000|2021-08-30 04:43:20|20546.64|20426.64|20545.31|20425.31|20546.85|20426.85|20545.05|20425.05|10
1630298610000|2021-08-30 04:43:30|20545.3|20425.3|20545.05|20425.05|20545.3|20425.3|20544.38|20424.38|10
1630298620000|2021-08-30 04:43:40|20544.75|20424.75|20548.55|20428.55|20548.55|20428.55|20542.88|20422.88|10
1630298630000|2021-08-30 04:43:50|20547.91|20427.91|20551.23|20431.23|20551.23|20431.23|20547.91|20427.91|9
1630298640000|2021-08-30 04:44:00|20551.57|20431.57|20553.2|20433.2|20553.37|20433.37|20551.57|20431.57|9
1630298650000|2021-08-30 04:44:10|20553.24|20433.24|20552.51|20432.51|20553.61|20433.61|20552.51|20432.51|10
1630298660000|2021-08-30 04:44:20|20552.19|20432.19|20552.18|20432.18|20552.69|20432.69|20552.03|20432.03|10
1630298670000|2021-08-30 04:44:30|20552.19|20432.19|20552.88|20432.88|20553.14|20433.14|20552.19|20432.19|10
1630298680000|2021-08-30 04:44:40|20552.84|20432.84|20553.35|20433.35|20553.35|20433.35|20552.84|20432.84|9
1630298690000|2021-08-30 04:44:50|20552.83|20432.83|20551.86|20431.86|20554.17|20434.17|20550.62|20430.62|10
1630298700000|2021-08-30 04:45:00|20551.79|20431.79|20549.7|20429.7|20551.79|20431.79|20548.63|20428.63|10
1630298710000|2021-08-30 04:45:10|20549.35|20429.35|20543.1|20423.1|20549.35|20429.35|20543.1|20423.1|10
1630298720000|2021-08-30 04:45:20|20543.43|20423.43|20538.87|20418.87|20543.43|20423.43|20538.87|20418.87|10
1630298730000|2021-08-30 04:45:30|20537.27|20417.27|20537.66|20417.66|20537.73|20417.73|20537.03|20417.03|9
1630298740000|2021-08-30 04:45:40|20537.95|20417.95|20536.55|20416.55|20538.15|20418.15|20536.55|20416.55|10
1630298750000|2021-08-30 04:45:50|20539.04|20419.04|20544.33|20424.33|20544.33|20424.33|20538.77|20418.77|10
1630298760000|2021-08-30 04:46:00|20548.43|20428.43|20562.38|20442.38|20562.38|20442.38|20548.43|20428.43|10
1630298770000|2021-08-30 04:46:10|20565.18|20445.18|20575.34|20455.34|20575.34|20455.34|20565.18|20445.18|10
1630298780000|2021-08-30 04:46:20|20576.08|20456.08|20580.85|20460.85|20580.85|20460.85|20576.08|20456.08|10
1630298790000|2021-08-30 04:46:30|20581.26|20461.26|20589.8|20469.8|20589.8|20469.8|20581.26|20461.26|9
1630298800000|2021-08-30 04:46:40|20589.99|20469.99|20592.73|20472.73|20592.96|20472.96|20589.99|20469.99|10
1630298810000|2021-08-30 04:46:50|20593.63|20473.63|20604.03|20484.03|20604.03|20484.03|20593.43|20473.43|10
1630298820000|2021-08-30 04:47:00|20604.57|20484.57|20614.25|20494.25|20614.25|20494.25|20604.57|20484.57|10
1630298830000|2021-08-30 04:47:10|20615.84|20495.84|20615.97|20495.97|20616.89|20496.89|20614.46|20494.46|10
1630298840000|2021-08-30 04:47:20|20615.9|20495.9|20616.12|20496.12|20616.22|20496.22|20615.26|20495.26|10
1630298850000|2021-08-30 04:47:30|20616.2|20496.2|20614.03|20494.03|20616.58|20496.58|20614.03|20494.03|10
1630298860000|2021-08-30 04:47:40|20612.49|20492.49|20611.53|20491.53|20612.49|20492.49|20611.42|20491.42|10
1630298870000|2021-08-30 04:47:50|20611.13|20491.13|20609.94|20489.94|20611.13|20491.13|20609.82|20489.82|10
1630298880000|2021-08-30 04:48:00|20609.91|20489.91|20607.78|20487.78|20609.97|20489.97|20607.65|20487.65|10
1630298890000|2021-08-30 04:48:10|20607.7|20487.7|20601.08|20481.08|20607.7|20487.7|20601.08|20481.08|10
1630298900000|2021-08-30 04:48:20|20601.1|20481.1|20596.46|20476.46|20601.1|20481.1|20596.46|20476.46|10
1630298910000|2021-08-30 04:48:30|20595.43|20475.43|20585.87|20465.87|20595.5|20475.5|20585.87|20465.87|10
1630298920000|2021-08-30 04:48:40|20584.62|20464.62|20575.6|20455.6|20584.62|20464.62|20575.6|20455.6|10
1630298930000|2021-08-30 04:48:50|20575.78|20455.78|20575.52|20455.52|20576.29|20456.29|20575.52|20455.52|9
1630298940000|2021-08-30 04:49:00|20575.95|20455.95|20575.22|20455.22|20576.42|20456.42|20574.62|20454.62|10
1630298950000|2021-08-30 04:49:10|20575.19|20455.19|20578.47|20458.47|20578.47|20458.47|20574.99|20454.99|10
1630298960000|2021-08-30 04:49:20|20579.23|20459.23|20587.43|20467.43|20587.43|20467.43|20579.23|20459.23|10
1630298970000|2021-08-30 04:49:30|20588.3|20468.3|20595|20475|20595|20475|20588.3|20468.3|10
1630298980000|2021-08-30 04:49:40|20595.43|20475.43|20603.13|20483.13|20603.13|20483.13|20595.43|20475.43|10
1630298990000|2021-08-30 04:49:50|20603.58|20483.58|20606.8|20486.8|20606.8|20486.8|20603.58|20483.58|10
1630299000000|2021-08-30 04:50:00|20611.18|20491.18|20612.86|20492.86|20613.32|20493.32|20611.07|20491.07|10
1630299010000|2021-08-30 04:50:10|20612.53|20492.53|20613.34|20493.34|20613.34|20493.34|20611.88|20491.88|10
1630299020000|2021-08-30 04:50:20|20613.36|20493.36|20610.52|20490.52|20613.45|20493.45|20610.52|20490.52|10
1630299030000|2021-08-30 04:50:30|20610.15|20490.15|20612.76|20492.76|20612.91|20492.91|20610.15|20490.15|10
1630299040000|2021-08-30 04:50:40|20612.79|20492.79|20610.29|20490.29|20612.81|20492.81|20609.69|20489.69|10
1630299050000|2021-08-30 04:50:50|20610.19|20490.19|20608.04|20488.04|20610.45|20490.45|20608.04|20488.04|10
1630299060000|2021-08-30 04:51:00|20607.83|20487.83|20597.63|20477.63|20607.83|20487.83|20597.63|20477.63|10
1630299070000|2021-08-30 04:51:10|20595.96|20475.96|20590.63|20470.63|20595.96|20475.96|20590.63|20470.63|10
1630299080000|2021-08-30 04:51:20|20589.45|20469.45|20588.62|20468.62|20589.49|20469.49|20588.23|20468.23|9
1630299090000|2021-08-30 04:51:30|20588.76|20468.76|20588.72|20468.72|20589.19|20469.19|20588.68|20468.68|10
1630299100000|2021-08-30 04:51:40|20589.21|20469.21|20594.05|20474.05|20594.22|20474.22|20589.21|20469.21|10
1630299110000|2021-08-30 04:51:50|20594.51|20474.51|20593.03|20473.03|20594.75|20474.75|20592.9|20472.9|10
1630299120000|2021-08-30 04:52:00|20593.42|20473.42|20591.11|20471.11|20593.42|20473.42|20591.11|20471.11|9
1630299130000|2021-08-30 04:52:10|20590.87|20470.87|20588.51|20468.51|20590.87|20470.87|20588.51|20468.51|8
1630299140000|2021-08-30 04:52:20|20589.49|20469.49|20587.82|20467.82|20589.82|20469.82|20587.82|20467.82|9
1630299150000|2021-08-30 04:52:30|20588.44|20468.44|20588.87|20468.87|20589.32|20469.32|20588.17|20468.17|9
1630299160000|2021-08-30 04:52:40|20588.91|20468.91|20590.2|20470.2|20590.2|20470.2|20588.91|20468.91|8
1630299170000|2021-08-30 04:52:50|20590.11|20470.11|20589.29|20469.29|20590.11|20470.11|20589.29|20469.29|8
1630299180000|2021-08-30 04:53:00|20589.05|20469.05|20585.62|20465.62|20589.05|20469.05|20585.62|20465.62|10
1630299190000|2021-08-30 04:53:10|20585.35|20465.35|20584.1|20464.1|20585.4|20465.4|20582.94|20462.94|8
1630299200000|2021-08-30 04:53:20|20582.82|20462.82|20583.49|20463.49|20584.05|20464.05|20582.74|20462.74|9
1630299210000|2021-08-30 04:53:30|20583.52|20463.52|20581.52|20461.52|20583.58|20463.58|20581.25|20461.25|8
1630299220000|2021-08-30 04:53:40|20580.25|20460.25|20582.12|20462.12|20582.12|20462.12|20580.25|20460.25|9
1630299230000|2021-08-30 04:53:50|20582.33|20462.33|20585.11|20465.11|20585.11|20465.11|20581.43|20461.43|10
1630299240000|2021-08-30 04:54:00|20584.96|20464.96|20584.58|20464.58|20585.87|20465.87|20584.58|20464.58|9
1630299250000|2021-08-30 04:54:10|20584.56|20464.56|20583.31|20463.31|20584.56|20464.56|20583.05|20463.05|10
1630299260000|2021-08-30 04:54:20|20583.69|20463.69|20593.85|20473.85|20593.85|20473.85|20583.69|20463.69|10
1630299270000|2021-08-30 04:54:30|20593.95|20473.95|20596.93|20476.93|20596.93|20476.93|20593.95|20473.95|9
1630299280000|2021-08-30 04:54:40|20596.68|20476.68|20602.32|20482.32|20602.32|20482.32|20596.68|20476.68|10
1630299290000|2021-08-30 04:54:50|20602.25|20482.25|20604.08|20484.08|20604.08|20484.08|20602.25|20482.25|10
1630299300000|2021-08-30 04:55:00|20605.94|20485.94|20607.3|20487.3|20607.58|20487.58|20605.94|20485.94|9
1630299310000|2021-08-30 04:55:10|20606.95|20486.95|20607.92|20487.92|20607.92|20487.92|20606.75|20486.75|9
1630299320000|2021-08-30 04:55:20|20607.37|20487.37|20608.09|20488.09|20608.83|20488.83|20607.37|20487.37|9
1630299330000|2021-08-30 04:55:30|20608.25|20488.25|20608.08|20488.08|20608.33|20488.33|20607.08|20487.08|10
1630299340000|2021-08-30 04:55:40|20608.01|20488.01|20609.45|20489.45|20609.45|20489.45|20608.01|20488.01|9
1630299350000|2021-08-30 04:55:50|20609.76|20489.76|20609.38|20489.38|20610.04|20490.04|20609.38|20489.38|8
1630299360000|2021-08-30 04:56:00|20610|20490|20609.9|20489.9|20610.02|20490.02|20609.7|20489.7|9
1630299370000|2021-08-30 04:56:10|20610.02|20490.02|20612.32|20492.32|20612.58|20492.58|20610.02|20490.02|10
1630299380000|2021-08-30 04:56:20|20612.74|20492.74|20611.57|20491.57|20613.36|20493.36|20611.57|20491.57|9
1630299390000|2021-08-30 04:56:30|20610.62|20490.62|20610.63|20490.63|20610.63|20490.63|20607.74|20487.74|10
1630299400000|2021-08-30 04:56:40|20609.48|20489.48|20607.77|20487.77|20609.48|20489.48|20607.77|20487.77|10
1630299410000|2021-08-30 04:56:50|20607.72|20487.72|20608.62|20488.62|20608.92|20488.92|20607.51|20487.51|10
1630299420000|2021-08-30 04:57:00|20608.96|20488.96|20611.45|20491.45|20611.59|20491.59|20608.43|20488.43|10
1630299430000|2021-08-30 04:57:10|20611.24|20491.24|20612.01|20492.01|20612.33|20492.33|20610.93|20490.93|10
1630299440000|2021-08-30 04:57:20|20612.05|20492.05|20612.51|20492.51|20612.58|20492.58|20612.03|20492.03|9
1630299450000|2021-08-30 04:57:30|20612.93|20492.93|20612.37|20492.37|20612.93|20492.93|20612.25|20492.25|10
1630299460000|2021-08-30 04:57:40|20612.02|20492.02|20611.43|20491.43|20612.94|20492.94|20611.43|20491.43|10
1630299470000|2021-08-30 04:57:50|20611.29|20491.29|20609.17|20489.17|20611.29|20491.29|20608.94|20488.94|10
1630299480000|2021-08-30 04:58:00|20608.84|20488.84|20606.63|20486.63|20608.89|20488.89|20606.63|20486.63|9
1630299490000|2021-08-30 04:58:10|20605.36|20485.36|20605.62|20485.62|20605.62|20485.62|20605.05|20485.05|10
1630299500000|2021-08-30 04:58:20|20605.38|20485.38|20606.12|20486.12|20606.18|20486.18|20605.29|20485.29|10
1630299510000|2021-08-30 04:58:30|20605.86|20485.86|20602.99|20482.99|20605.86|20485.86|20602.99|20482.99|10
1630299520000|2021-08-30 04:58:40|20602.78|20482.78|20600.26|20480.26|20602.78|20482.78|20600.12|20480.12|10
1630299530000|2021-08-30 04:58:50|20600.34|20480.34|20599.01|20479.01|20600.71|20480.71|20599.01|20479.01|10
1630299540000|2021-08-30 04:59:00|20598.73|20478.73|20598.42|20478.42|20598.87|20478.87|20598.37|20478.37|10
1630299550000|2021-08-30 04:59:10|20597.87|20477.87|20597.61|20477.61|20597.87|20477.87|20596.23|20476.23|10
1630299560000|2021-08-30 04:59:20|20597.29|20477.29|20598.92|20478.92|20599.34|20479.34|20597.19|20477.19|10
1630299570000|2021-08-30 04:59:30|20598.96|20478.96|20596.76|20476.76|20599.15|20479.15|20596.73|20476.73|10
1630299580000|2021-08-30 04:59:40|20596.99|20476.99|20598.26|20478.26|20598.26|20478.26|20596.75|20476.75|9
1630299590000|2021-08-30 04:59:50|20598.6|20478.6|20598.5|20478.5|20598.81|20478.81|20597.31|20477.31|9
1630299600000|2021-08-30 05:00:00|20598.71|20478.71|20594.2|20474.2|20598.75|20478.75|20594.2|20474.2|10
1630299610000|2021-08-30 05:00:10|20592.76|20472.76|20588.29|20468.29|20592.76|20472.76|20588.29|20468.29|10
1630299620000|2021-08-30 05:00:20|20587.32|20467.32|20586.13|20466.13|20587.32|20467.32|20585.38|20465.38|10
1630299630000|2021-08-30 05:00:30|20586.11|20466.11|20580.62|20460.62|20586.11|20466.11|20580.62|20460.62|10
1630299640000|2021-08-30 05:00:40|20577.38|20457.38|20572.78|20452.78|20577.38|20457.38|20572.78|20452.78|10
1630299650000|2021-08-30 05:00:50|20572.49|20452.49|20565.99|20445.99|20572.49|20452.49|20565.88|20445.88|10
1630299660000|2021-08-30 05:01:00|20565.85|20445.85|20561.13|20441.13|20565.85|20445.85|20561.13|20441.13|10
1630299670000|2021-08-30 05:01:10|20561.19|20441.19|20558.15|20438.15|20562.04|20442.04|20558.15|20438.15|10
1630299680000|2021-08-30 05:01:20|20558.02|20438.02|20554.52|20434.52|20558.02|20438.02|20554.2|20434.2|10
1630299690000|2021-08-30 05:01:30|20553.87|20433.87|20554.43|20434.43|20554.5|20434.5|20553.66|20433.66|10
1630299700000|2021-08-30 05:01:40|20554.14|20434.14|20553.36|20433.36|20554.5|20434.5|20553.22|20433.22|10
1630299710000|2021-08-30 05:01:50|20553.4|20433.4|20550.68|20430.68|20553.4|20433.4|20550.35|20430.35|10
1630299720000|2021-08-30 05:02:00|20549.5|20429.5|20550.61|20430.61|20551.05|20431.05|20549.5|20429.5|10
1630299730000|2021-08-30 05:02:10|20550.72|20430.72|20551.81|20431.81|20552.01|20432.01|20550.69|20430.69|10
1630299740000|2021-08-30 05:02:20|20551.25|20431.25|20551.26|20431.26|20551.61|20431.61|20551.16|20431.16|9
1630299750000|2021-08-30 05:02:30|20551.7|20431.7|20555.27|20435.27|20555.27|20435.27|20551.44|20431.44|10
1630299760000|2021-08-30 05:02:40|20554.98|20434.98|20556.56|20436.56|20556.83|20436.83|20554.98|20434.98|10
1630299770000|2021-08-30 05:02:50|20556.17|20436.17|20555.95|20435.95|20556.33|20436.33|20555.86|20435.86|8
1630299780000|2021-08-30 05:03:00|20556.14|20436.14|20555.58|20435.58|20556.16|20436.16|20555.58|20435.58|9
1630299790000|2021-08-30 05:03:10|20555.73|20435.73|20557.86|20437.86|20557.86|20437.86|20555.72|20435.72|9
1630299800000|2021-08-30 05:03:20|20556.78|20436.78|20562.19|20442.19|20562.19|20442.19|20556.78|20436.78|10
1630299810000|2021-08-30 05:03:30|20562.53|20442.53|20565.91|20445.91|20565.91|20445.91|20562.53|20442.53|10
1630299820000|2021-08-30 05:03:40|20566.35|20446.35|20569.55|20449.55|20569.55|20449.55|20566.35|20446.35|9
1630299830000|2021-08-30 05:03:50|20570.22|20450.22|20578.77|20458.77|20578.77|20458.77|20570.22|20450.22|10
1630299840000|2021-08-30 05:04:00|20580.15|20460.15|20585.71|20465.71|20586.34|20466.34|20580.15|20460.15|9
1630299850000|2021-08-30 05:04:10|20585.48|20465.48|20587.46|20467.46|20587.46|20467.46|20585.48|20465.48|10
1630299860000|2021-08-30 05:04:20|20587.87|20467.87|20588.06|20468.06|20588.53|20468.53|20587.2|20467.2|10
1630299870000|2021-08-30 05:04:30|20587.6|20467.6|20590.23|20470.23|20590.23|20470.23|20587.56|20467.56|9
1630299880000|2021-08-30 05:04:40|20590.54|20470.54|20591.46|20471.46|20592.01|20472.01|20590.54|20470.54|10
1630299890000|2021-08-30 05:04:50|20591.49|20471.49|20592.16|20472.16|20592.4|20472.4|20591.13|20471.13|10
1630299900000|2021-08-30 05:05:00|20591.91|20471.91|20594.53|20474.53|20594.53|20474.53|20591.91|20471.91|10
1630299910000|2021-08-30 05:05:10|20594.92|20474.92|20596.25|20476.25|20596.25|20476.25|20594.5|20474.5|10
1630299920000|2021-08-30 05:05:20|20595.12|20475.12|20596.73|20476.73|20596.73|20476.73|20594.27|20474.27|8
1630299930000|2021-08-30 05:05:30|20597.76|20477.76|20596.85|20476.85|20599.04|20479.04|20596.85|20476.85|10
1630299940000|2021-08-30 05:05:40|20596.42|20476.42|20596.36|20476.36|20596.45|20476.45|20595.46|20475.46|10
1630299950000|2021-08-30 05:05:50|20597.38|20477.38|20601.52|20481.52|20601.74|20481.74|20597.38|20477.38|10
1630299960000|2021-08-30 05:06:00|20601.62|20481.62|20601.25|20481.25|20601.62|20481.62|20600.89|20480.89|10
1630299970000|2021-08-30 05:06:10|20602.02|20482.02|20604.43|20484.43|20604.43|20484.43|20602.02|20482.02|10
1630299980000|2021-08-30 05:06:20|20604.67|20484.67|20603.36|20483.36|20604.71|20484.71|20603.35|20483.35|10
1630299990000|2021-08-30 05:06:30|20603.3|20483.3|20604.84|20484.84|20604.84|20484.84|20603.29|20483.29|10
1630300000000|2021-08-30 05:06:40|20605.48|20485.48|20608.9|20488.9|20609.05|20489.05|20605.48|20485.48|8
1630300010000|2021-08-30 05:06:50|20609.17|20489.17|20616.2|20496.2|20616.2|20496.2|20608.95|20488.95|10
1630300020000|2021-08-30 05:07:00|20615.97|20495.97|20615.31|20495.31|20616.46|20496.46|20615.26|20495.26|10
1630300030000|2021-08-30 05:07:10|20615.91|20495.91|20619.76|20499.76|20619.91|20499.91|20615.91|20495.91|9
1630300040000|2021-08-30 05:07:20|20619.69|20499.69|20620.41|20500.41|20620.74|20500.74|20619.69|20499.69|8
1630300050000|2021-08-30 05:07:30|20620.51|20500.51|20621.51|20501.51|20621.7|20501.7|20620.51|20500.51|9
1630300060000|2021-08-30 05:07:40|20620.06|20500.06|20624.43|20504.43|20624.43|20504.43|20619.71|20499.71|10
1630300070000|2021-08-30 05:07:50|20624.42|20504.42|20628.15|20508.15|20628.15|20508.15|20624.42|20504.42|10
1630300080000|2021-08-30 05:08:00|20628.37|20508.37|20628.66|20508.66|20628.66|20508.66|20627.74|20507.74|10
1630300090000|2021-08-30 05:08:10|20628.83|20508.83|20626.15|20506.15|20629.39|20509.39|20626.15|20506.15|10
1630300100000|2021-08-30 05:08:20|20626.21|20506.21|20626.23|20506.23|20626.82|20506.82|20625.93|20505.93|10
1630300110000|2021-08-30 05:08:30|20624.95|20504.95|20625|20505|20625.34|20505.34|20623.96|20503.96|9
1630300120000|2021-08-30 05:08:40|20625.21|20505.21|20623.9|20503.9|20625.21|20505.21|20623.73|20503.73|9
1630300130000|2021-08-30 05:08:50|20623.93|20503.93|20623.92|20503.92|20624.48|20504.48|20623.92|20503.92|9
1630300140000|2021-08-30 05:09:00|20625.54|20505.54|20626.06|20506.06|20626.84|20506.84|20625.18|20505.18|10
1630300150000|2021-08-30 05:09:10|20625.99|20505.99|20627.34|20507.34|20628.19|20508.19|20625.99|20505.99|9
1630300160000|2021-08-30 05:09:20|20627.28|20507.28|20629.38|20509.38|20629.38|20509.38|20627.28|20507.28|10
1630300170000|2021-08-30 05:09:30|20630.29|20510.29|20631.58|20511.58|20631.7|20511.7|20630.29|20510.29|10
1630300180000|2021-08-30 05:09:40|20632.26|20512.26|20629.85|20509.85|20632.36|20512.36|20629.85|20509.85|10
1630300190000|2021-08-30 05:09:50|20629.65|20509.65|20626.13|20506.13|20629.76|20509.76|20626.13|20506.13|10
1630300200000|2021-08-30 05:10:00|20626.12|20506.12|20624.16|20504.16|20626.31|20506.31|20624.16|20504.16|10
1630300210000|2021-08-30 05:10:10|20624|20504|20623.94|20503.94|20624.41|20504.41|20623.05|20503.05|10
1630300220000|2021-08-30 05:10:20|20623.58|20503.58|20619.87|20499.87|20623.58|20503.58|20619.87|20499.87|9
1630300230000|2021-08-30 05:10:30|20618.48|20498.48|20615.2|20495.2|20618.48|20498.48|20615.2|20495.2|10
1630300240000|2021-08-30 05:10:40|20615.16|20495.16|20614.6|20494.6|20615.31|20495.31|20614.45|20494.45|8
1630300250000|2021-08-30 05:10:50|20612.94|20492.94|20610.8|20490.8|20613.06|20493.06|20610.8|20490.8|8
1630300260000|2021-08-30 05:11:00|20610.77|20490.77|20608.4|20488.4|20610.79|20490.79|20608.23|20488.23|9
1630300270000|2021-08-30 05:11:10|20608.34|20488.34|20606.86|20486.86|20608.34|20488.34|20606.74|20486.74|10
1630300280000|2021-08-30 05:11:20|20606.59|20486.59|20606.44|20486.44|20607.6|20487.6|20606.43|20486.43|10
1630300290000|2021-08-30 05:11:30|20606.64|20486.64|20609.58|20489.58|20609.61|20489.61|20606.64|20486.64|9
1630300300000|2021-08-30 05:11:40|20609.99|20489.99|20607.99|20487.99|20609.99|20489.99|20607.99|20487.99|10
1630300310000|2021-08-30 05:11:50|20608.02|20488.02|20609.33|20489.33|20609.33|20489.33|20607.9|20487.9|9
1630300320000|2021-08-30 05:12:00|20609.85|20489.85|20611.37|20491.37|20611.37|20491.37|20609.64|20489.64|10
1630300330000|2021-08-30 05:12:10|20611.7|20491.7|20612.97|20492.97|20613.48|20493.48|20611.7|20491.7|10
1630300340000|2021-08-30 05:12:20|20613.11|20493.11|20613.95|20493.95|20613.95|20493.95|20613.11|20493.11|10
1630300350000|2021-08-30 05:12:30|20615.16|20495.16|20614.8|20494.8|20615.16|20495.16|20613.14|20493.14|9
1630300360000|2021-08-30 05:12:40|20616.44|20496.44|20621.76|20501.76|20621.78|20501.78|20616.44|20496.44|10
1630300370000|2021-08-30 05:12:50|20621.68|20501.68|20627.85|20507.85|20627.85|20507.85|20621.37|20501.37|10
1630300380000|2021-08-30 05:13:00|20627.83|20507.83|20631.7|20511.7|20631.7|20511.7|20627.83|20507.83|10
1630300390000|2021-08-30 05:13:10|20630.68|20510.68|20632.79|20512.79|20632.92|20512.92|20630.68|20510.68|8
1630300400000|2021-08-30 05:13:20|20633.04|20513.04|20636.08|20516.08|20636.08|20516.08|20632.68|20512.68|8
1630300410000|2021-08-30 05:13:30|20636.51|20516.51|20640.69|20520.69|20640.69|20520.69|20636.51|20516.51|8
1630300420000|2021-08-30 05:13:40|20640.82|20520.82|20645.92|20525.92|20645.92|20525.92|20640.82|20520.82|8
1630300430000|2021-08-30 05:13:50|20648.02|20528.02|20648.61|20528.61|20648.69|20528.69|20647.84|20527.84|10
1630300440000|2021-08-30 05:14:00|20648.73|20528.73|20650.23|20530.23|20650.37|20530.37|20648.73|20528.73|8
1630300450000|2021-08-30 05:14:10|20649.92|20529.92|20651.41|20531.41|20651.41|20531.41|20649.75|20529.75|7
1630300460000|2021-08-30 05:14:20|20651.81|20531.81|20657.54|20537.54|20657.54|20537.54|20651.81|20531.81|8
1630300470000|2021-08-30 05:14:30|20658.07|20538.07|20660.71|20540.71|20660.96|20540.96|20658.07|20538.07|9
1630300480000|2021-08-30 05:14:40|20660.85|20540.85|20663.85|20543.85|20663.85|20543.85|20660.85|20540.85|9
1630300490000|2021-08-30 05:14:50|20663.6|20543.6|20667.11|20547.11|20667.37|20547.37|20663.6|20543.6|8
1630300500000|2021-08-30 05:15:00|20667.43|20547.43|20671.14|20551.14|20671.38|20551.38|20667.43|20547.43|10
1630300510000|2021-08-30 05:15:10|20671.12|20551.12|20668.69|20548.69|20671.12|20551.12|20668.69|20548.69|9
1630300520000|2021-08-30 05:15:20|20668.62|20548.62|20662.57|20542.57|20668.62|20548.62|20662.57|20542.57|10
1630300530000|2021-08-30 05:15:30|20662.22|20542.22|20658.85|20538.85|20662.22|20542.22|20658.85|20538.85|9
1630300540000|2021-08-30 05:15:40|20658.47|20538.47|20657.61|20537.61|20658.76|20538.76|20657.58|20537.58|10
1630300550000|2021-08-30 05:15:50|20657.9|20537.9|20657.14|20537.14|20657.9|20537.9|20656.79|20536.79|8
1630300560000|2021-08-30 05:16:00|20657.63|20537.63|20655.77|20535.77|20657.63|20537.63|20655.58|20535.58|9
1630300570000|2021-08-30 05:16:10|20655.86|20535.86|20657.88|20537.88|20657.88|20537.88|20655.86|20535.86|10
1630300580000|2021-08-30 05:16:20|20658.6|20538.6|20664.04|20544.04|20664.04|20544.04|20658.6|20538.6|9
1630300590000|2021-08-30 05:16:30|20664.48|20544.48|20667.65|20547.65|20667.71|20547.71|20664.48|20544.48|10
1630300600000|2021-08-30 05:16:40|20665.93|20545.93|20668.57|20548.57|20669.2|20549.2|20665.93|20545.93|10
1630300610000|2021-08-30 05:16:50|20668.13|20548.13|20667.6|20547.6|20668.16|20548.16|20666.84|20546.84|10
1630300620000|2021-08-30 05:17:00|20668.01|20548.01|20670.51|20550.51|20670.51|20550.51|20668.01|20548.01|8
1630300630000|2021-08-30 05:17:10|20671.79|20551.79|20672.31|20552.31|20672.31|20552.31|20671.79|20551.79|10
1630300640000|2021-08-30 05:17:20|20672.14|20552.14|20673.04|20553.04|20673.04|20553.04|20671.84|20551.84|10
1630300650000|2021-08-30 05:17:30|20672.03|20552.03|20672.21|20552.21|20672.27|20552.27|20672|20552|7
1630300660000|2021-08-30 05:17:40|20672.3|20552.3|20671.35|20551.35|20672.48|20552.48|20671.35|20551.35|8
1630300670000|2021-08-30 05:17:50|20671.67|20551.67|20672.07|20552.07|20672.11|20552.11|20671.67|20551.67|9
1630300680000|2021-08-30 05:18:00|20672.09|20552.09|20672.32|20552.32|20672.32|20552.32|20671.49|20551.49|9
1630300690000|2021-08-30 05:18:10|20671.71|20551.71|20672.45|20552.45|20672.45|20552.45|20669.5|20549.5|9
1630300700000|2021-08-30 05:18:20|20672.95|20552.95|20668.83|20548.83|20672.95|20552.95|20668.83|20548.83|10
1630300710000|2021-08-30 05:18:30|20670.22|20550.22|20672.56|20552.56|20672.56|20552.56|20670.01|20550.01|9
1630300720000|2021-08-30 05:18:40|20673.1|20553.1|20674.54|20554.54|20674.59|20554.59|20673.1|20553.1|8
1630300730000|2021-08-30 05:18:50|20674.5|20554.5|20677.76|20557.76|20678.07|20558.07|20674.5|20554.5|10
1630300740000|2021-08-30 05:19:00|20678.01|20558.01|20679.8|20559.8|20679.8|20559.8|20678.01|20558.01|9
1630300750000|2021-08-30 05:19:10|20679.45|20559.45|20680.6|20560.6|20682.18|20562.18|20679.45|20559.45|8
1630300760000|2021-08-30 05:19:20|20682.33|20562.33|20684.76|20564.76|20685.05|20565.05|20682.02|20562.02|10
1630300770000|2021-08-30 05:19:30|20684.74|20564.74|20684.54|20564.54|20685.06|20565.06|20684.39|20564.39|8
1630300780000|2021-08-30 05:19:40|20684.58|20564.58|20684.57|20564.57|20686.96|20566.96|20684.57|20564.57|9
1630300790000|2021-08-30 05:19:50|20684.59|20564.59|20684.43|20564.43|20685.04|20565.04|20683.93|20563.93|9
1630300800000|2021-08-30 05:20:00|20684.74|20564.74|20682.87|20562.87|20684.74|20564.74|20682.8|20562.8|8
1630300810000|2021-08-30 05:20:10|20682.25|20562.25|20678.74|20558.74|20682.25|20562.25|20678.74|20558.74|10
1630300820000|2021-08-30 05:20:20|20678.43|20558.43|20678.44|20558.44|20678.74|20558.74|20676.91|20556.91|10
1630300830000|2021-08-30 05:20:30|20678.63|20558.63|20678.54|20558.54|20678.84|20558.84|20678.39|20558.39|9
1630300840000|2021-08-30 05:20:40|20678.32|20558.32|20675.88|20555.88|20678.32|20558.32|20675.88|20555.88|10
1630300850000|2021-08-30 05:20:50|20675.74|20555.74|20675.76|20555.76|20675.86|20555.86|20675.45|20555.45|9
1630300860000|2021-08-30 05:21:00|20676.66|20556.66|20684.31|20564.31|20684.46|20564.46|20676.49|20556.49|10
1630300870000|2021-08-30 05:21:10|20685.1|20565.1|20689.06|20569.06|20689.06|20569.06|20685.1|20565.1|10
1630300880000|2021-08-30 05:21:20|20689.02|20569.02|20689.89|20569.89|20692.04|20572.04|20689.02|20569.02|10
1630300890000|2021-08-30 05:21:30|20690.37|20570.37|20690.04|20570.04|20690.43|20570.43|20689.75|20569.75|8
1630300900000|2021-08-30 05:21:40|20690.05|20570.05|20688.02|20568.02|20690.05|20570.05|20687.67|20567.67|10
1630300910000|2021-08-30 05:21:50|20687.97|20567.97|20686.62|20566.62|20687.97|20567.97|20685.85|20565.85|10
1630300920000|2021-08-30 05:22:00|20686.54|20566.54|20684.5|20564.5|20686.54|20566.54|20684.5|20564.5|10
1630300930000|2021-08-30 05:22:10|20684.58|20564.58|20684.31|20564.31|20685.39|20565.39|20684.18|20564.18|9
1630300940000|2021-08-30 05:22:20|20684.35|20564.35|20684.51|20564.51|20685.31|20565.31|20684.31|20564.31|9
1630300950000|2021-08-30 05:22:30|20684.64|20564.64|20686.02|20566.02|20686.47|20566.47|20684.64|20564.64|10
1630300960000|2021-08-30 05:22:40|20687.65|20567.65|20687.34|20567.34|20688.15|20568.15|20686.48|20566.48|8
1630300970000|2021-08-30 05:22:50|20687.18|20567.18|20686.28|20566.28|20687.41|20567.41|20685.54|20565.54|10
1630300980000|2021-08-30 05:23:00|20686.01|20566.01|20684.34|20564.34|20686.01|20566.01|20684.34|20564.34|10
1630300990000|2021-08-30 05:23:10|20683.84|20563.84|20684.42|20564.42|20684.42|20564.42|20683.3|20563.3|10
1630301000000|2021-08-30 05:23:20|20684.05|20564.05|20683.29|20563.29|20684.05|20564.05|20682.95|20562.95|9
1630301010000|2021-08-30 05:23:30|20683.31|20563.31|20682.21|20562.21|20683.41|20563.41|20682.21|20562.21|10
1630301020000|2021-08-30 05:23:40|20682.45|20562.45|20682.11|20562.11|20682.59|20562.59|20682.05|20562.05|10
1630301030000|2021-08-30 05:23:50|20682.16|20562.16|20682.27|20562.27|20682.61|20562.61|20682.04|20562.04|9
1630301040000|2021-08-30 05:24:00|20682.31|20562.31|20683.31|20563.31|20683.31|20563.31|20682.31|20562.31|8
1630301050000|2021-08-30 05:24:10|20683.36|20563.36|20682.46|20562.46|20683.73|20563.73|20682.46|20562.46|9
1630301060000|2021-08-30 05:24:20|20682.43|20562.43|20681.78|20561.78|20682.43|20562.43|20681.78|20561.78|9
1630301070000|2021-08-30 05:24:30|20681.72|20561.72|20682.05|20562.05|20682.05|20562.05|20681.72|20561.72|6
1630301080000|2021-08-30 05:24:40|20682.03|20562.03|20681.19|20561.19|20682.03|20562.03|20680.99|20560.99|8
1630301090000|2021-08-30 05:24:50|20681.31|20561.31|20681.35|20561.35|20681.74|20561.74|20681.31|20561.31|8
1630301100000|2021-08-30 05:25:00|20681.33|20561.33|20676.21|20556.21|20681.49|20561.49|20676.21|20556.21|10
1630301110000|2021-08-30 05:25:10|20676.17|20556.17|20669.44|20549.44|20676.17|20556.17|20669.44|20549.44|10
1630301120000|2021-08-30 05:25:20|20667.67|20547.67|20658.8|20538.8|20667.67|20547.67|20658.8|20538.8|10
1630301130000|2021-08-30 05:25:30|20658.68|20538.68|20655.34|20535.34|20658.68|20538.68|20655.34|20535.34|10
1630301140000|2021-08-30 05:25:40|20655.24|20535.24|20650.41|20530.41|20655.24|20535.24|20650.41|20530.41|9
1630301150000|2021-08-30 05:25:50|20648.88|20528.88|20648.36|20528.36|20649.37|20529.37|20648.36|20528.36|10
1630301160000|2021-08-30 05:26:00|20646.6|20526.6|20646.13|20526.13|20646.85|20526.85|20646.13|20526.13|10
1630301170000|2021-08-30 05:26:10|20645.45|20525.45|20643.58|20523.58|20645.45|20525.45|20643.58|20523.58|10
1630301180000|2021-08-30 05:26:20|20643.29|20523.29|20639.62|20519.62|20643.29|20523.29|20639.62|20519.62|10
1630301190000|2021-08-30 05:26:30|20639.39|20519.39|20642.81|20522.81|20642.81|20522.81|20638.68|20518.68|10
1630301200000|2021-08-30 05:26:40|20643.5|20523.5|20645.35|20525.35|20645.4|20525.4|20643.5|20523.5|10
1630301210000|2021-08-30 05:26:50|20645.8|20525.8|20650.07|20530.07|20650.22|20530.22|20645.8|20525.8|10
1630301220000|2021-08-30 05:27:00|20650.22|20530.22|20651.36|20531.36|20651.36|20531.36|20650.22|20530.22|8
1630301230000|2021-08-30 05:27:10|20651.35|20531.35|20651.98|20531.98|20652.56|20532.56|20651.35|20531.35|10
1630301240000|2021-08-30 05:27:20|20651.93|20531.93|20649.2|20529.2|20651.99|20531.99|20649.2|20529.2|10
1630301250000|2021-08-30 05:27:30|20649.14|20529.14|20645|20525|20649.14|20529.14|20644.71|20524.71|10
1630301260000|2021-08-30 05:27:40|20645.05|20525.05|20640.54|20520.54|20645.05|20525.05|20640.54|20520.54|10
1630301270000|2021-08-30 05:27:50|20640.2|20520.2|20639.17|20519.17|20640.39|20520.39|20639.17|20519.17|10
1630301280000|2021-08-30 05:28:00|20639.11|20519.11|20640.68|20520.68|20640.68|20520.68|20637.84|20517.84|10
1630301290000|2021-08-30 05:28:10|20640.87|20520.87|20643.82|20523.82|20643.82|20523.82|20640.87|20520.87|10
1630301300000|2021-08-30 05:28:20|20643.99|20523.99|20645.31|20525.31|20645.31|20525.31|20643.99|20523.99|10
1630301310000|2021-08-30 05:28:30|20645.83|20525.83|20647.33|20527.33|20647.33|20527.33|20645.6|20525.6|10
1630301320000|2021-08-30 05:28:40|20647.8|20527.8|20646.95|20526.95|20647.89|20527.89|20646.95|20526.95|7
1630301330000|2021-08-30 05:28:50|20646.6|20526.6|20645.18|20525.18|20646.6|20526.6|20645.18|20525.18|10
1630301340000|2021-08-30 05:29:00|20645.02|20525.02|20643.75|20523.75|20645.28|20525.28|20643.75|20523.75|8
1630301350000|2021-08-30 05:29:10|20643.55|20523.55|20643.87|20523.87|20645.17|20525.17|20643.44|20523.44|10
1630301360000|2021-08-30 05:29:20|20643.97|20523.97|20643.63|20523.63|20644.01|20524.01|20643.28|20523.28|9
1630301370000|2021-08-30 05:29:30|20643.61|20523.61|20639.96|20519.96|20643.61|20523.61|20639.96|20519.96|10
1630301380000|2021-08-30 05:29:40|20639.86|20519.86|20638.67|20518.67|20639.86|20519.86|20638.67|20518.67|10
1630301390000|2021-08-30 05:29:50|20638.59|20518.59|20637.17|20517.17|20638.59|20518.59|20637.17|20517.17|10
1630301400000|2021-08-30 05:30:00|20637.16|20517.16|20634.91|20514.91|20637.16|20517.16|20634.91|20514.91|10
1630301410000|2021-08-30 05:30:10|20634.28|20514.28|20628.35|20508.35|20634.28|20514.28|20628.33|20508.33|10
1630301420000|2021-08-30 05:30:20|20629.04|20509.04|20627.46|20507.46|20629.04|20509.04|20626.97|20506.97|10
1630301430000|2021-08-30 05:30:30|20627.97|20507.97|20629.55|20509.55|20630.31|20510.31|20627.7|20507.7|10
1630301440000|2021-08-30 05:30:40|20629.4|20509.4|20628.14|20508.14|20630.55|20510.55|20628.12|20508.12|10
1630301450000|2021-08-30 05:30:50|20627.52|20507.52|20626.28|20506.28|20627.52|20507.52|20626.07|20506.07|10
1630301460000|2021-08-30 05:31:00|20626.04|20506.04|20625.78|20505.78|20626.04|20506.04|20625.53|20505.53|9
1630301470000|2021-08-30 05:31:10|20626.02|20506.02|20627.54|20507.54|20627.54|20507.54|20625.98|20505.98|9
1630301480000|2021-08-30 05:31:20|20628.33|20508.33|20629.12|20509.12|20629.41|20509.41|20628.25|20508.25|10
1630301490000|2021-08-30 05:31:30|20629.06|20509.06|20631.41|20511.41|20631.41|20511.41|20629.06|20509.06|10
1630301500000|2021-08-30 05:31:40|20629.88|20509.88|20631.85|20511.85|20632.11|20512.11|20629.88|20509.88|10
1630301510000|2021-08-30 05:31:50|20632.47|20512.47|20634.68|20514.68|20634.68|20514.68|20632.47|20512.47|8
1630301520000|2021-08-30 05:32:00|20634.93|20514.93|20636.12|20516.12|20637.08|20517.08|20634.93|20514.93|9
1630301530000|2021-08-30 05:32:10|20637.7|20517.7|20635.06|20515.06|20637.7|20517.7|20635.06|20515.06|10
1630301540000|2021-08-30 05:32:20|20635.15|20515.15|20634.91|20514.91|20635.26|20515.26|20634.89|20514.89|10
1630301550000|2021-08-30 05:32:30|20634.82|20514.82|20637.07|20517.07|20637.16|20517.16|20634.82|20514.82|10
1630301560000|2021-08-30 05:32:40|20637.31|20517.31|20638|20518|20638|20518|20637.31|20517.31|9
1630301570000|2021-08-30 05:32:50|20637.77|20517.77|20638|20518|20638.26|20518.26|20637.61|20517.61|8
1630301580000|2021-08-30 05:33:00|20638.4|20518.4|20640.24|20520.24|20640.24|20520.24|20638.4|20518.4|9
1630301590000|2021-08-30 05:33:10|20640.34|20520.34|20641.52|20521.52|20641.52|20521.52|20640.34|20520.34|10
1630301600000|2021-08-30 05:33:20|20642.09|20522.09|20644.2|20524.2|20644.2|20524.2|20642.09|20522.09|9
1630301610000|2021-08-30 05:33:30|20644.83|20524.83|20648.07|20528.07|20648.07|20528.07|20644.83|20524.83|9
1630301620000|2021-08-30 05:33:40|20648.52|20528.52|20650.45|20530.45|20650.45|20530.45|20648.35|20528.35|9
1630301630000|2021-08-30 05:33:50|20650.47|20530.47|20651.27|20531.27|20652.01|20532.01|20650.47|20530.47|9
1630301640000|2021-08-30 05:34:00|20651.94|20531.94|20652.31|20532.31|20652.32|20532.32|20651.78|20531.78|10
1630301650000|2021-08-30 05:34:10|20652.65|20532.65|20657.63|20537.63|20657.63|20537.63|20652.65|20532.65|10
1630301660000|2021-08-30 05:34:20|20657.67|20537.67|20660.93|20540.93|20660.93|20540.93|20657.67|20537.67|9
1630301670000|2021-08-30 05:34:30|20660.95|20540.95|20662.8|20542.8|20662.87|20542.87|20660.95|20540.95|9
1630301680000|2021-08-30 05:34:40|20662.94|20542.94|20662.94|20542.94|20663.2|20543.2|20662.82|20542.82|8
1630301690000|2021-08-30 05:34:50|20663.04|20543.04|20665|20545|20665|20545|20662.95|20542.95|10
1630301700000|2021-08-30 05:35:00|20665.05|20545.05|20665.37|20545.37|20665.37|20545.37|20664.51|20544.51|7
1630301710000|2021-08-30 05:35:10|20665.88|20545.88|20663.56|20543.56|20665.88|20545.88|20663.56|20543.56|9
1630301720000|2021-08-30 05:35:20|20665.54|20545.54|20666.22|20546.22|20667.26|20547.26|20665.54|20545.54|10
1630301730000|2021-08-30 05:35:30|20665.82|20545.82|20662.28|20542.28|20665.82|20545.82|20662.28|20542.28|10
1630301740000|2021-08-30 05:35:40|20662.25|20542.25|20661.86|20541.86|20662.46|20542.46|20661.43|20541.43|10
1630301750000|2021-08-30 05:35:50|20661.48|20541.48|20661.93|20541.93|20662.61|20542.61|20661.4|20541.4|10
1630301760000|2021-08-30 05:36:00|20661.72|20541.72|20660.59|20540.59|20661.72|20541.72|20660.43|20540.43|10
1630301770000|2021-08-30 05:36:10|20660.49|20540.49|20655.95|20535.95|20660.49|20540.49|20655.95|20535.95|10
1630301780000|2021-08-30 05:36:20|20655.53|20535.53|20655.09|20535.09|20655.53|20535.53|20654.9|20534.9|10
1630301790000|2021-08-30 05:36:30|20654.98|20534.98|20654.07|20534.07|20655.09|20535.09|20653.32|20533.32|10
1630301800000|2021-08-30 05:36:40|20653.85|20533.85|20651.98|20531.98|20653.85|20533.85|20651.95|20531.95|10
1630301810000|2021-08-30 05:36:50|20652.11|20532.11|20652.67|20532.67|20652.67|20532.67|20652.08|20532.08|10
1630301820000|2021-08-30 05:37:00|20652.98|20532.98|20654.8|20534.8|20655.7|20535.7|20652.98|20532.98|10
1630301830000|2021-08-30 05:37:10|20654.62|20534.62|20654.87|20534.87|20654.87|20534.87|20653.32|20533.32|10
1630301840000|2021-08-30 05:37:20|20655.06|20535.06|20655.94|20535.94|20656.05|20536.05|20655.06|20535.06|10
1630301850000|2021-08-30 05:37:30|20657.22|20537.22|20663.9|20543.9|20663.9|20543.9|20657.22|20537.22|10
1630301860000|2021-08-30 05:37:40|20664.5|20544.5|20668.29|20548.29|20668.29|20548.29|20664.5|20544.5|8
1630301870000|2021-08-30 05:37:50|20668.49|20548.49|20673.74|20553.74|20673.74|20553.74|20668.49|20548.49|8
1630301880000|2021-08-30 05:38:00|20673.89|20553.89|20673.52|20553.52|20675.25|20555.25|20673.52|20553.52|9
1630301890000|2021-08-30 05:38:10|20673.48|20553.48|20669.99|20549.99|20673.48|20553.48|20669.66|20549.66|10
1630301900000|2021-08-30 05:38:20|20669.08|20549.08|20668.59|20548.59|20669.08|20549.08|20667.46|20547.46|9
1630301910000|2021-08-30 05:38:30|20668.69|20548.69|20667.31|20547.31|20668.69|20548.69|20667.06|20547.06|10
1630301920000|2021-08-30 05:38:40|20668.42|20548.42|20675.18|20555.18|20675.18|20555.18|20668.42|20548.42|10
1630301930000|2021-08-30 05:38:50|20675.45|20555.45|20678.3|20558.3|20678.3|20558.3|20675.45|20555.45|9
1630301940000|2021-08-30 05:39:00|20678.63|20558.63|20682.62|20562.62|20682.62|20562.62|20678.63|20558.63|10
1630301950000|2021-08-30 05:39:10|20683.09|20563.09|20683.41|20563.41|20683.79|20563.79|20683.09|20563.09|8
1630301960000|2021-08-30 05:39:20|20683.67|20563.67|20685.71|20565.71|20686.5|20566.5|20683.67|20563.67|9
1630301970000|2021-08-30 05:39:30|20686.48|20566.48|20690.25|20570.25|20690.25|20570.25|20685.78|20565.78|9
1630301980000|2021-08-30 05:39:40|20690.09|20570.09|20694.15|20574.15|20694.15|20574.15|20690.09|20570.09|10
1630301990000|2021-08-30 05:39:50|20694.39|20574.39|20697.92|20577.92|20697.92|20577.92|20694.39|20574.39|9
1630302000000|2021-08-30 05:40:00|20697.94|20577.94|20699.21|20579.21|20699.21|20579.21|20697.22|20577.22|9
1630302010000|2021-08-30 05:40:10|20698.61|20578.61|20697.07|20577.07|20698.61|20578.61|20697|20577|10
1630302020000|2021-08-30 05:40:20|20696.87|20576.87|20692.75|20572.75|20696.87|20576.87|20692.75|20572.75|10
1630302030000|2021-08-30 05:40:30|20693.57|20573.57|20694.71|20574.71|20695.13|20575.13|20693.52|20573.52|10
1630302040000|2021-08-30 05:40:40|20694.76|20574.76|20691.67|20571.67|20694.76|20574.76|20691.67|20571.67|9
1630302050000|2021-08-30 05:40:50|20691.68|20571.68|20693.64|20573.64|20693.64|20573.64|20691.62|20571.62|9
1630302060000|2021-08-30 05:41:00|20693.81|20573.81|20690.17|20570.17|20694.24|20574.24|20690.17|20570.17|10
1630302070000|2021-08-30 05:41:10|20690|20570|20688.5|20568.5|20690.29|20570.29|20688.5|20568.5|10
1630302080000|2021-08-30 05:41:20|20688.02|20568.02|20686.01|20566.01|20688.02|20568.02|20686.01|20566.01|10
1630302090000|2021-08-30 05:41:30|20686.03|20566.03|20685.68|20565.68|20687.09|20567.09|20685.62|20565.62|10
1630302100000|2021-08-30 05:41:40|20685.66|20565.66|20684.98|20564.98|20685.66|20565.66|20684.48|20564.48|10
1630302110000|2021-08-30 05:41:50|20684.91|20564.91|20684.93|20564.93|20685.4|20565.4|20684.82|20564.82|10
1630302120000|2021-08-30 05:42:00|20685.08|20565.08|20683.9|20563.9|20685.72|20565.72|20683.9|20563.9|10
1630302130000|2021-08-30 05:42:10|20683.88|20563.88|20686.03|20566.03|20686.03|20566.03|20683.88|20563.88|10
1630302140000|2021-08-30 05:42:20|20685.99|20565.99|20686.31|20566.31|20686.31|20566.31|20685.63|20565.63|10
1630302150000|2021-08-30 05:42:30|20685.92|20565.92|20683.84|20563.84|20685.92|20565.92|20683.84|20563.84|9
1630302160000|2021-08-30 05:42:40|20683.73|20563.73|20684.43|20564.43|20684.43|20564.43|20682.91|20562.91|10
1630302170000|2021-08-30 05:42:50|20684.19|20564.19|20682.53|20562.53|20684.23|20564.23|20682.25|20562.25|10
1630302180000|2021-08-30 05:43:00|20682.47|20562.47|20683.11|20563.11|20683.11|20563.11|20682.47|20562.47|9
1630302190000|2021-08-30 05:43:10|20683.13|20563.13|20683.07|20563.07|20683.4|20563.4|20683.01|20563.01|9
1630302200000|2021-08-30 05:43:20|20683.06|20563.06|20685.28|20565.28|20685.28|20565.28|20683.06|20563.06|9
1630302210000|2021-08-30 05:43:30|20685.13|20565.13|20684.2|20564.2|20685.46|20565.46|20684.2|20564.2|8
1630302220000|2021-08-30 05:43:40|20684.1|20564.1|20687.71|20567.71|20687.71|20567.71|20684.02|20564.02|9
1630302230000|2021-08-30 05:43:50|20687.86|20567.86|20689.42|20569.42|20689.42|20569.42|20687.86|20567.86|10
1630302240000|2021-08-30 05:44:00|20689.66|20569.66|20686.78|20566.78|20689.8|20569.8|20686.78|20566.78|8
1630302250000|2021-08-30 05:44:10|20686.62|20566.62|20687.2|20567.2|20687.2|20567.2|20686.44|20566.44|9
1630302260000|2021-08-30 05:44:20|20687.08|20567.08|20681.42|20561.42|20687.2|20567.2|20681.42|20561.42|10
1630302270000|2021-08-30 05:44:30|20681.77|20561.77|20681.03|20561.03|20681.79|20561.79|20681.03|20561.03|9
1630302280000|2021-08-30 05:44:40|20681.18|20561.18|20680.1|20560.1|20681.3|20561.3|20679.78|20559.78|7
1630302290000|2021-08-30 05:44:50|20680.15|20560.15|20679.23|20559.23|20680.15|20560.15|20679.23|20559.23|9
1630302300000|2021-08-30 05:45:00|20679.2|20559.2|20676.36|20556.36|20679.2|20559.2|20676.31|20556.31|10
1630302310000|2021-08-30 05:45:10|20677.57|20557.57|20673.11|20553.11|20677.57|20557.57|20673.11|20553.11|9
1630302320000|2021-08-30 05:45:20|20671.55|20551.55|20671.04|20551.04|20671.77|20551.77|20670.93|20550.93|10
1630302330000|2021-08-30 05:45:30|20670.97|20550.97|20672.32|20552.32|20672.4|20552.4|20670.87|20550.87|10
1630302340000|2021-08-30 05:45:40|20672.44|20552.44|20672.73|20552.73|20672.8|20552.8|20671.72|20551.72|10
1630302350000|2021-08-30 05:45:50|20672.78|20552.78|20671.31|20551.31|20672.78|20552.78|20671.31|20551.31|7
1630302360000|2021-08-30 05:46:00|20671.25|20551.25|20670.65|20550.65|20671.25|20551.25|20670.21|20550.21|9
1630302370000|2021-08-30 05:46:10|20671.04|20551.04|20673.34|20553.34|20673.34|20553.34|20671.04|20551.04|7
1630302380000|2021-08-30 05:46:20|20674.48|20554.48|20675.7|20555.7|20675.7|20555.7|20674.44|20554.44|10
1630302390000|2021-08-30 05:46:30|20675.78|20555.78|20678.03|20558.03|20678.03|20558.03|20675.78|20555.78|10
1630302400000|2021-08-30 05:46:40|20680.54|20560.54|20683.87|20563.87|20683.87|20563.87|20680.54|20560.54|10
1630302410000|2021-08-30 05:46:50|20684.71|20564.71|20685.46|20565.46|20685.48|20565.48|20684.58|20564.58|10
1630302420000|2021-08-30 05:47:00|20685.72|20565.72|20685.08|20565.08|20685.88|20565.88|20685.02|20565.02|10
1630302430000|2021-08-30 05:47:10|20685.24|20565.24|20683.81|20563.81|20685.44|20565.44|20683.81|20563.81|10
1630302440000|2021-08-30 05:47:20|20683.8|20563.8|20679.67|20559.67|20684.01|20564.01|20679.67|20559.67|10
1630302450000|2021-08-30 05:47:30|20679.05|20559.05|20676.02|20556.02|20679.05|20559.05|20675.94|20555.94|10
1630302460000|2021-08-30 05:47:40|20676.08|20556.08|20676.44|20556.44|20676.57|20556.57|20675.91|20555.91|10
1630302470000|2021-08-30 05:47:50|20676.69|20556.69|20676.06|20556.06|20676.69|20556.69|20675.62|20555.62|8
1630302480000|2021-08-30 05:48:00|20676.38|20556.38|20677.33|20557.33|20677.4|20557.4|20676.38|20556.38|10
1630302490000|2021-08-30 05:48:10|20677.5|20557.5|20675.27|20555.27|20677.5|20557.5|20675.27|20555.27|9
1630302500000|2021-08-30 05:48:20|20675.15|20555.15|20674.61|20554.61|20675.3|20555.3|20674.61|20554.61|9
1630302510000|2021-08-30 05:48:30|20674.73|20554.73|20672.57|20552.57|20674.73|20554.73|20672.57|20552.57|9
1630302520000|2021-08-30 05:48:40|20672.24|20552.24|20670.59|20550.59|20672.24|20552.24|20670.59|20550.59|10
1630302530000|2021-08-30 05:48:50|20670.38|20550.38|20669.72|20549.72|20670.65|20550.65|20669.31|20549.31|10
1630302540000|2021-08-30 05:49:00|20669.67|20549.67|20668.86|20548.86|20669.7|20549.7|20668.84|20548.84|7
1630302550000|2021-08-30 05:49:10|20668.15|20548.15|20667.99|20547.99|20668.27|20548.27|20667.24|20547.24|8
1630302560000|2021-08-30 05:49:20|20667.82|20547.82|20668.06|20548.06|20668.06|20548.06|20665.75|20545.75|7
1630302570000|2021-08-30 05:49:30|20667.74|20547.74|20667.31|20547.31|20667.74|20547.74|20667.2|20547.2|8
1630302580000|2021-08-30 05:49:40|20667.13|20547.13|20664.76|20544.76|20667.13|20547.13|20664.76|20544.76|9
1630302590000|2021-08-30 05:49:50|20664.79|20544.79|20663.27|20543.27|20664.79|20544.79|20663.27|20543.27|9
1630302600000|2021-08-30 05:50:00|20663.33|20543.33|20661.97|20541.97|20663.33|20543.33|20661.11|20541.11|8
1630302610000|2021-08-30 05:50:10|20661.07|20541.07|20659.15|20539.15|20661.07|20541.07|20659.15|20539.15|10
1630302620000|2021-08-30 05:50:20|20659.65|20539.65|20658.45|20538.45|20659.65|20539.65|20658.45|20538.45|9
1630302630000|2021-08-30 05:50:30|20658.4|20538.4|20658.26|20538.26|20658.4|20538.4|20657.5|20537.5|9
1630302640000|2021-08-30 05:50:40|20658.25|20538.25|20657.41|20537.41|20658.52|20538.52|20657.41|20537.41|10
1630302650000|2021-08-30 05:50:50|20657.36|20537.36|20657.56|20537.56|20657.56|20537.56|20656.91|20536.91|8
1630302660000|2021-08-30 05:51:00|20657.42|20537.42|20656.78|20536.78|20658.75|20538.75|20656.78|20536.78|9
1630302670000|2021-08-30 05:51:10|20656.9|20536.9|20656.38|20536.38|20657|20537|20656.38|20536.38|8
1630302680000|2021-08-30 05:51:20|20656.77|20536.77|20659.12|20539.12|20659.12|20539.12|20656.77|20536.77|9
1630302690000|2021-08-30 05:51:30|20659.18|20539.18|20663.28|20543.28|20663.28|20543.28|20659.18|20539.18|10
1630302700000|2021-08-30 05:51:40|20663.49|20543.49|20662.34|20542.34|20663.59|20543.59|20662.34|20542.34|9
1630302710000|2021-08-30 05:51:50|20662.4|20542.4|20663.65|20543.65|20663.65|20543.65|20662.4|20542.4|8
1630302720000|2021-08-30 05:52:00|20663.8|20543.8|20663.57|20543.57|20663.85|20543.85|20663.12|20543.12|10
1630302730000|2021-08-30 05:52:10|20663.53|20543.53|20665.53|20545.53|20665.53|20545.53|20663.44|20543.44|7
1630302740000|2021-08-30 05:52:20|20666.1|20546.1|20667.09|20547.09|20667.09|20547.09|20664.84|20544.84|9
1630302750000|2021-08-30 05:52:30|20667.46|20547.46|20669.38|20549.38|20669.38|20549.38|20667.46|20547.46|9
1630302760000|2021-08-30 05:52:40|20668.88|20548.88|20667.02|20547.02|20668.88|20548.88|20667.01|20547.01|10
1630302770000|2021-08-30 05:52:50|20667.47|20547.47|20669.54|20549.54|20669.54|20549.54|20666.14|20546.14|7
1630302780000|2021-08-30 05:53:00|20669.59|20549.59|20667.46|20547.46|20669.59|20549.59|20667.46|20547.46|10
1630302790000|2021-08-30 05:53:10|20667.32|20547.32|20666.47|20546.47|20667.32|20547.32|20666.47|20546.47|10
1630302800000|2021-08-30 05:53:20|20666.39|20546.39|20668.87|20548.87|20668.97|20548.97|20666.37|20546.37|7
1630302810000|2021-08-30 05:53:30|20668.89|20548.89|20671.49|20551.49|20671.49|20551.49|20668.89|20548.89|9
1630302820000|2021-08-30 05:53:40|20671.71|20551.71|20670.41|20550.41|20671.85|20551.85|20669.98|20549.98|10
1630302830000|2021-08-30 05:53:50|20670.4|20550.4|20672.94|20552.94|20672.94|20552.94|20670.4|20550.4|9
1630302840000|2021-08-30 05:54:00|20672.77|20552.77|20670.84|20550.84|20673.41|20553.41|20670.84|20550.84|10
1630302850000|2021-08-30 05:54:10|20670.62|20550.62|20670.17|20550.17|20671|20551|20670.17|20550.17|9
1630302860000|2021-08-30 05:54:20|20670.18|20550.18|20671|20551|20671.54|20551.54|20670.12|20550.12|9
1630302870000|2021-08-30 05:54:30|20671.18|20551.18|20669.75|20549.75|20671.18|20551.18|20669.64|20549.64|6
1630302880000|2021-08-30 05:54:40|20669.7|20549.7|20669.24|20549.24|20670.03|20550.03|20669.24|20549.24|9
1630302890000|2021-08-30 05:54:50|20669.21|20549.21|20667.36|20547.36|20669.21|20549.21|20666.76|20546.76|10
1630302900000|2021-08-30 05:55:00|20667.48|20547.48|20666.66|20546.66|20667.56|20547.56|20666.45|20546.45|9
1630302910000|2021-08-30 05:55:10|20666.45|20546.45|20662.88|20542.88|20666.45|20546.45|20662.88|20542.88|9
1630302920000|2021-08-30 05:55:20|20662.41|20542.41|20661.81|20541.81|20663.76|20543.76|20661.52|20541.52|9
1630302930000|2021-08-30 05:55:30|20661.55|20541.55|20662.35|20542.35|20662.35|20542.35|20661.03|20541.03|10
1630302940000|2021-08-30 05:55:40|20662.31|20542.31|20666.17|20546.17|20666.17|20546.17|20662.27|20542.27|10
1630302950000|2021-08-30 05:55:50|20664.79|20544.79|20667.21|20547.21|20667.31|20547.31|20664.79|20544.79|9
1630302960000|2021-08-30 05:56:00|20668.47|20548.47|20668.54|20548.54|20668.58|20548.58|20668.2|20548.2|8
1630302970000|2021-08-30 05:56:10|20666.98|20546.98|20667.22|20547.22|20667.61|20547.61|20666.98|20546.98|10
1630302980000|2021-08-30 05:56:20|20667.18|20547.18|20667.2|20547.2|20667.44|20547.44|20667.18|20547.18|7
1630302990000|2021-08-30 05:56:30|20666.94|20546.94|20666.13|20546.13|20667.28|20547.28|20666.13|20546.13|10
1630303000000|2021-08-30 05:56:40|20666.09|20546.09|20666.08|20546.08|20666.16|20546.16|20665.85|20545.85|8
1630303010000|2021-08-30 05:56:50|20666.09|20546.09|20667.05|20547.05|20667.2|20547.2|20665.67|20545.67|10
1630303020000|2021-08-30 05:57:00|20666.98|20546.98|20663.15|20543.15|20667.16|20547.16|20663.15|20543.15|10
1630303030000|2021-08-30 05:57:10|20662.36|20542.36|20658.36|20538.36|20662.36|20542.36|20658.36|20538.36|10
1630303040000|2021-08-30 05:57:20|20658.39|20538.39|20657.77|20537.77|20659.61|20539.61|20657.69|20537.69|10
1630303050000|2021-08-30 05:57:30|20658.02|20538.02|20659.9|20539.9|20659.9|20539.9|20656.99|20536.99|9
1630303060000|2021-08-30 05:57:40|20659.95|20539.95|20665.18|20545.18|20665.18|20545.18|20659.25|20539.25|9
1630303070000|2021-08-30 05:57:50|20665.37|20545.37|20667.53|20547.53|20667.53|20547.53|20665.37|20545.37|10
1630303080000|2021-08-30 05:58:00|20667.65|20547.65|20665.19|20545.19|20668.3|20548.3|20665.19|20545.19|10
1630303090000|2021-08-30 05:58:10|20663.77|20543.77|20663.19|20543.19|20664.53|20544.53|20662.56|20542.56|10
1630303100000|2021-08-30 05:58:20|20662.88|20542.88|20664.22|20544.22|20664.22|20544.22|20662.7|20542.7|10
1630303110000|2021-08-30 05:58:30|20664.58|20544.58|20668.07|20548.07|20668.07|20548.07|20664.58|20544.58|10
1630303120000|2021-08-30 05:58:40|20668.87|20548.87|20668.98|20548.98|20669.15|20549.15|20667.61|20547.61|10
1630303130000|2021-08-30 05:58:50|20669.67|20549.67|20672.18|20552.18|20672.18|20552.18|20669.67|20549.67|9
1630303140000|2021-08-30 05:59:00|20672.36|20552.36|20672.65|20552.65|20673.33|20553.33|20672.36|20552.36|10
1630303150000|2021-08-30 05:59:10|20671.96|20551.96|20673.27|20553.27|20673.27|20553.27|20671.91|20551.91|10
1630303160000|2021-08-30 05:59:20|20673.39|20553.39|20676.37|20556.37|20676.9|20556.9|20673.39|20553.39|10
1630303170000|2021-08-30 05:59:30|20676.18|20556.18|20676.5|20556.5|20676.58|20556.58|20675.79|20555.79|10
1630303180000|2021-08-30 05:59:40|20676.45|20556.45|20679.64|20559.64|20679.64|20559.64|20676.45|20556.45|9
1630303190000|2021-08-30 05:59:50|20680.14|20560.14|20682.65|20562.65|20682.65|20562.65|20680.04|20560.04|10
1630303200000|2021-08-30 06:00:00|20682.86|20562.86|20684.68|20564.68|20685.35|20565.35|20682.86|20562.86|9
1630303210000|2021-08-30 06:00:10|20683.95|20563.95|20681.36|20561.36|20683.95|20563.95|20681.36|20561.36|9
1630303220000|2021-08-30 06:00:20|20679.86|20559.86|20675.83|20555.83|20679.93|20559.93|20675.83|20555.83|10
1630303230000|2021-08-30 06:00:30|20675|20555|20669.88|20549.88|20675|20555|20669.88|20549.88|10
1630303240000|2021-08-30 06:00:40|20669.81|20549.81|20660.84|20540.84|20669.81|20549.81|20660.84|20540.84|10
1630303250000|2021-08-30 06:00:50|20660.68|20540.68|20659|20539|20660.68|20540.68|20659|20539|9
1630303260000|2021-08-30 06:01:00|20659.01|20539.01|20657.38|20537.38|20659.01|20539.01|20656.76|20536.76|10
1630303270000|2021-08-30 06:01:10|20658.93|20538.93|20656.76|20536.76|20658.93|20538.93|20656.37|20536.37|10
1630303280000|2021-08-30 06:01:20|20656.46|20536.46|20655.92|20535.92|20656.46|20536.46|20655.82|20535.82|9
1630303290000|2021-08-30 06:01:30|20655.85|20535.85|20654.71|20534.71|20655.97|20535.97|20654.71|20534.71|10
1630303300000|2021-08-30 06:01:40|20653.7|20533.7|20654.12|20534.12|20654.14|20534.14|20653.52|20533.52|10
1630303310000|2021-08-30 06:01:50|20654.13|20534.13|20650.97|20530.97|20654.27|20534.27|20650.97|20530.97|9
1630303320000|2021-08-30 06:02:00|20650.7|20530.7|20648.54|20528.54|20650.79|20530.79|20648.54|20528.54|8
1630303330000|2021-08-30 06:02:10|20648.36|20528.36|20647.19|20527.19|20648.36|20528.36|20646.35|20526.35|10
1630303340000|2021-08-30 06:02:20|20645.2|20525.2|20645.9|20525.9|20646.49|20526.49|20645.06|20525.06|10
1630303350000|2021-08-30 06:02:30|20645.96|20525.96|20646.28|20526.28|20646.42|20526.42|20645.69|20525.69|8
1630303360000|2021-08-30 06:02:40|20646.27|20526.27|20648.85|20528.85|20648.85|20528.85|20645.86|20525.86|10
1630303370000|2021-08-30 06:02:50|20649.57|20529.57|20649.7|20529.7|20649.75|20529.75|20648.87|20528.87|10
1630303380000|2021-08-30 06:03:00|20649.55|20529.55|20650.03|20530.03|20650.03|20530.03|20648.65|20528.65|7
1630303390000|2021-08-30 06:03:10|20650.1|20530.1|20649.93|20529.93|20650.1|20530.1|20649.04|20529.04|8
1630303400000|2021-08-30 06:03:20|20649.79|20529.79|20649.99|20529.99|20650.11|20530.11|20649.61|20529.61|10
1630303410000|2021-08-30 06:03:30|20649.51|20529.51|20649.22|20529.22|20649.76|20529.76|20649.22|20529.22|9
1630303420000|2021-08-30 06:03:40|20647.89|20527.89|20646.25|20526.25|20647.89|20527.89|20646.25|20526.25|10
1630303430000|2021-08-30 06:03:50|20646.19|20526.19|20642.15|20522.15|20646.19|20526.19|20642.15|20522.15|10
1630303440000|2021-08-30 06:04:00|20642.18|20522.18|20638.82|20518.82|20642.18|20522.18|20638.82|20518.82|10
1630303450000|2021-08-30 06:04:10|20638.05|20518.05|20636.49|20516.49|20638.05|20518.05|20635.84|20515.84|10
1630303460000|2021-08-30 06:04:20|20636.57|20516.57|20632.36|20512.36|20636.57|20516.57|20632.34|20512.34|10
1630303470000|2021-08-30 06:04:30|20631.94|20511.94|20631.66|20511.66|20632.22|20512.22|20631.66|20511.66|7
1630303480000|2021-08-30 06:04:40|20631.33|20511.33|20629.33|20509.33|20631.33|20511.33|20629.33|20509.33|10
1630303490000|2021-08-30 06:04:50|20629.38|20509.38|20626.32|20506.32|20629.38|20509.38|20626.32|20506.32|9
1630303500000|2021-08-30 06:05:00|20624.87|20504.87|20620.32|20500.32|20624.87|20504.87|20618.1|20498.1|10
1630303510000|2021-08-30 06:05:10|20621.61|20501.61|20625.85|20505.85|20625.85|20505.85|20621.61|20501.61|10
1630303520000|2021-08-30 06:05:20|20625.66|20505.66|20630.7|20510.7|20630.7|20510.7|20625.66|20505.66|10
1630303530000|2021-08-30 06:05:30|20631.18|20511.18|20630.68|20510.68|20631.34|20511.34|20630.07|20510.07|10
1630303540000|2021-08-30 06:05:40|20631|20511|20633.05|20513.05|20634|20514|20631|20511|7
1630303550000|2021-08-30 06:05:50|20633.31|20513.31|20634.96|20514.96|20634.96|20514.96|20633.31|20513.31|10
1630303560000|2021-08-30 06:06:00|20635.45|20515.45|20636.44|20516.44|20636.44|20516.44|20634.46|20514.46|8
1630303570000|2021-08-30 06:06:10|20636.45|20516.45|20628.54|20508.54|20636.45|20516.45|20628.54|20508.54|10
1630303580000|2021-08-30 06:06:20|20627.72|20507.72|20629.98|20509.98|20629.98|20509.98|20627.44|20507.44|10
1630303590000|2021-08-30 06:06:30|20628.07|20508.07|20624.07|20504.07|20628.94|20508.94|20624.07|20504.07|10
1630303600000|2021-08-30 06:06:40|20623.85|20503.85|20621.76|20501.76|20623.85|20503.85|20621.55|20501.55|9
1630303610000|2021-08-30 06:06:50|20621.46|20501.46|20622.8|20502.8|20622.8|20502.8|20621.1|20501.1|8
1630303620000|2021-08-30 06:07:00|20623.42|20503.42|20626.09|20506.09|20626.35|20506.35|20623.42|20503.42|8
1630303630000|2021-08-30 06:07:10|20626.33|20506.33|20623.84|20503.84|20626.53|20506.53|20623.65|20503.65|10
1630303640000|2021-08-30 06:07:20|20623.44|20503.44|20624.38|20504.38|20624.38|20504.38|20622.9|20502.9|10
1630303650000|2021-08-30 06:07:30|20625.21|20505.21|20628.68|20508.68|20628.68|20508.68|20625.21|20505.21|8
1630303660000|2021-08-30 06:07:40|20628.99|20508.99|20630.32|20510.32|20630.9|20510.9|20628.9|20508.9|10
1630303670000|2021-08-30 06:07:50|20630.33|20510.33|20628.97|20508.97|20630.45|20510.45|20628|20508|10
1630303680000|2021-08-30 06:08:00|20629.2|20509.2|20627.26|20507.26|20630.07|20510.07|20627.26|20507.26|9
1630303690000|2021-08-30 06:08:10|20626.49|20506.49|20626.09|20506.09|20626.49|20506.49|20625.05|20505.05|10
1630303700000|2021-08-30 06:08:20|20626.24|20506.24|20629.34|20509.34|20629.34|20509.34|20626.18|20506.18|10
1630303710000|2021-08-30 06:08:30|20629.56|20509.56|20629.1|20509.1|20629.56|20509.56|20629.07|20509.07|9
1630303720000|2021-08-30 06:08:40|20629.47|20509.47|20630.31|20510.31|20630.31|20510.31|20628.24|20508.24|10
1630303730000|2021-08-30 06:08:50|20631.43|20511.43|20632.76|20512.76|20632.76|20512.76|20631.43|20511.43|7
1630303740000|2021-08-30 06:09:00|20632.94|20512.94|20633|20513|20633|20513|20631.76|20511.76|10
1630303750000|2021-08-30 06:09:10|20633.93|20513.93|20638.48|20518.48|20638.48|20518.48|20633.87|20513.87|9
1630303760000|2021-08-30 06:09:20|20638.77|20518.77|20640.25|20520.25|20640.3|20520.3|20638.77|20518.77|9
1630303770000|2021-08-30 06:09:30|20640.14|20520.14|20641.93|20521.93|20641.93|20521.93|20640.03|20520.03|9
1630303780000|2021-08-30 06:09:40|20641.79|20521.79|20643.32|20523.32|20643.32|20523.32|20641.69|20521.69|10
1630303790000|2021-08-30 06:09:50|20643.31|20523.31|20641.39|20521.39|20643.31|20523.31|20641.3|20521.3|10
1630303800000|2021-08-30 06:10:00|20640.94|20520.94|20641.01|20521.01|20641.58|20521.58|20640.41|20520.41|9
1630303810000|2021-08-30 06:10:10|20640.94|20520.94|20642.38|20522.38|20642.38|20522.38|20640.79|20520.79|8
1630303820000|2021-08-30 06:10:20|20642.25|20522.25|20643.24|20523.24|20643.24|20523.24|20641.78|20521.78|6
1630303830000|2021-08-30 06:10:30|20643.34|20523.34|20643.59|20523.59|20644.03|20524.03|20642.73|20522.73|10
1630303840000|2021-08-30 06:10:40|20643.79|20523.79|20644.28|20524.28|20644.56|20524.56|20643.79|20523.79|5
1630303850000|2021-08-30 06:10:50|20644.7|20524.7|20646.04|20526.04|20646.04|20526.04|20644.7|20524.7|8
1630303860000|2021-08-30 06:11:00|20646.05|20526.05|20647.53|20527.53|20647.53|20527.53|20646.05|20526.05|9
1630303870000|2021-08-30 06:11:10|20647.2|20527.2|20648.3|20528.3|20648.45|20528.45|20646.95|20526.95|8
1630303880000|2021-08-30 06:11:20|20648.53|20528.53|20651.02|20531.02|20651.07|20531.07|20648.53|20528.53|9
1630303890000|2021-08-30 06:11:30|20650.85|20530.85|20650.83|20530.83|20651.19|20531.19|20650.13|20530.13|9
1630303900000|2021-08-30 06:11:40|20650.14|20530.14|20648.4|20528.4|20650.14|20530.14|20648.4|20528.4|9
1630303910000|2021-08-30 06:11:50|20648.32|20528.32|20646.8|20526.8|20648.46|20528.46|20646.8|20526.8|9
1630303920000|2021-08-30 06:12:00|20646.68|20526.68|20642.94|20522.94|20646.81|20526.81|20642.94|20522.94|10
1630303930000|2021-08-30 06:12:10|20642.37|20522.37|20639.21|20519.21|20642.37|20522.37|20639.21|20519.21|10
1630303940000|2021-08-30 06:12:20|20638.67|20518.67|20637.34|20517.34|20638.69|20518.69|20637.34|20517.34|10
1630303950000|2021-08-30 06:12:30|20637.18|20517.18|20632.54|20512.54|20637.18|20517.18|20632.54|20512.54|10
1630303960000|2021-08-30 06:12:40|20632.2|20512.2|20629.16|20509.16|20632.2|20512.2|20629.16|20509.16|10
1630303970000|2021-08-30 06:12:50|20629.2|20509.2|20628.15|20508.15|20629.2|20509.2|20628.15|20508.15|9
1630303980000|2021-08-30 06:13:00|20628.07|20508.07|20626.88|20506.88|20628.2|20508.2|20626.88|20506.88|7
1630303990000|2021-08-30 06:13:10|20626.4|20506.4|20628.13|20508.13|20628.26|20508.26|20626.37|20506.37|9
1630304000000|2021-08-30 06:13:20|20629.36|20509.36|20626|20506|20629.36|20509.36|20626|20506|10
1630304010000|2021-08-30 06:13:30|20625.48|20505.48|20624.56|20504.56|20625.48|20505.48|20624.56|20504.56|9
1630304020000|2021-08-30 06:13:40|20623.73|20503.73|20624.66|20504.66|20624.71|20504.71|20623.73|20503.73|10
1630304030000|2021-08-30 06:13:50|20624.65|20504.65|20623.78|20503.78|20624.79|20504.79|20623.78|20503.78|10
1630304040000|2021-08-30 06:14:00|20623.18|20503.18|20620.44|20500.44|20624.54|20504.54|20620.44|20500.44|10
1630304050000|2021-08-30 06:14:10|20620.14|20500.14|20618.64|20498.64|20620.2|20500.2|20618.53|20498.53|10
1630304060000|2021-08-30 06:14:20|20618.66|20498.66|20616.48|20496.48|20618.7|20498.7|20616.48|20496.48|10
1630304070000|2021-08-30 06:14:30|20616.9|20496.9|20617.16|20497.16|20617.58|20497.58|20616.9|20496.9|10
1630304080000|2021-08-30 06:14:40|20617.03|20497.03|20616.91|20496.91|20617.03|20497.03|20615.81|20495.81|10
1630304090000|2021-08-30 06:14:50|20617.09|20497.09|20617.51|20497.51|20617.52|20497.52|20616.74|20496.74|9
1630304100000|2021-08-30 06:15:00|20617.65|20497.65|20619.06|20499.06|20619.06|20499.06|20617.65|20497.65|10
1630304110000|2021-08-30 06:15:10|20618.98|20498.98|20618.33|20498.33|20619.27|20499.27|20618.33|20498.33|7
1630304120000|2021-08-30 06:15:20|20618.2|20498.2|20618.38|20498.38|20618.86|20498.86|20617.6|20497.6|8
1630304130000|2021-08-30 06:15:30|20618.06|20498.06|20617.69|20497.69|20618.06|20498.06|20617.69|20497.69|6
1630304140000|2021-08-30 06:15:40|20617.81|20497.81|20618.36|20498.36|20618.99|20498.99|20617.35|20497.35|9
1630304150000|2021-08-30 06:15:50|20618.06|20498.06|20617.97|20497.97|20618.27|20498.27|20617.97|20497.97|8
1630304160000|2021-08-30 06:16:00|20618.36|20498.36|20614.72|20494.72|20618.36|20498.36|20614.11|20494.11|10
1630304170000|2021-08-30 06:16:10|20614.31|20494.31|20616.27|20496.27|20616.56|20496.56|20614.31|20494.31|8
1630304180000|2021-08-30 06:16:20|20615.37|20495.37|20612.61|20492.61|20615.37|20495.37|20612.61|20492.61|10
1630304190000|2021-08-30 06:16:30|20612.77|20492.77|20613.55|20493.55|20615.36|20495.36|20612.77|20492.77|8
1630304200000|2021-08-30 06:16:40|20614.11|20494.11|20612.39|20492.39|20615.3|20495.3|20612.39|20492.39|10
1630304210000|2021-08-30 06:16:50|20611.93|20491.93|20611.17|20491.17|20611.93|20491.93|20610.78|20490.78|10
1630304220000|2021-08-30 06:17:00|20611.31|20491.31|20610.41|20490.41|20611.31|20491.31|20610.41|20490.41|10
1630304230000|2021-08-30 06:17:10|20610.47|20490.47|20609.92|20489.92|20611.21|20491.21|20609.92|20489.92|9
1630304240000|2021-08-30 06:17:20|20609.43|20489.43|20609.11|20489.11|20609.61|20489.61|20609.11|20489.11|9
1630304250000|2021-08-30 06:17:30|20608.63|20488.63|20609.44|20489.44|20609.73|20489.73|20608.63|20488.63|9
1630304260000|2021-08-30 06:17:40|20610.08|20490.08|20614.05|20494.05|20614.05|20494.05|20610.03|20490.03|10
1630304270000|2021-08-30 06:17:50|20614.85|20494.85|20617.63|20497.63|20617.63|20497.63|20614.85|20494.85|9
1630304280000|2021-08-30 06:18:00|20619.06|20499.06|20618.12|20498.12|20619.26|20499.26|20617.67|20497.67|9
1630304290000|2021-08-30 06:18:10|20617.54|20497.54|20619.53|20499.53|20619.53|20499.53|20616.96|20496.96|9
1630304300000|2021-08-30 06:18:20|20619.18|20499.18|20622.76|20502.76|20622.76|20502.76|20619.18|20499.18|10
1630304310000|2021-08-30 06:18:30|20622.66|20502.66|20623.95|20503.95|20623.95|20503.95|20622.66|20502.66|10
1630304320000|2021-08-30 06:18:40|20624.85|20504.85|20629.8|20509.8|20629.8|20509.8|20624.85|20504.85|9
1630304330000|2021-08-30 06:18:50|20629.78|20509.78|20636.06|20516.06|20636.06|20516.06|20629.78|20509.78|10
1630304340000|2021-08-30 06:19:00|20636.13|20516.13|20637.91|20517.91|20638.64|20518.64|20636.13|20516.13|10
1630304350000|2021-08-30 06:19:10|20637.89|20517.89|20637.97|20517.97|20638.24|20518.24|20636.37|20516.37|10
1630304360000|2021-08-30 06:19:20|20639.17|20519.17|20640.39|20520.39|20641.33|20521.33|20639.17|20519.17|10
1630304370000|2021-08-30 06:19:30|20640.52|20520.52|20643.12|20523.12|20643.12|20523.12|20640.52|20520.52|10
1630304380000|2021-08-30 06:19:40|20643.37|20523.37|20646.65|20526.65|20646.65|20526.65|20643.37|20523.37|10
1630304390000|2021-08-30 06:19:50|20646.73|20526.73|20649.33|20529.33|20649.33|20529.33|20646.73|20526.73|9
1630304400000|2021-08-30 06:20:00|20649.39|20529.39|20655.25|20535.25|20655.25|20535.25|20648.89|20528.89|9
1630304410000|2021-08-30 06:20:10|20655.46|20535.46|20653.88|20533.88|20655.46|20535.46|20653.68|20533.68|9
1630304420000|2021-08-30 06:20:20|20653.98|20533.98|20654.3|20534.3|20655.51|20535.51|20653.97|20533.97|9
1630304430000|2021-08-30 06:20:30|20654.81|20534.81|20656.55|20536.55|20656.55|20536.55|20654.69|20534.69|10
1630304440000|2021-08-30 06:20:40|20657.22|20537.22|20661.57|20541.57|20661.57|20541.57|20657.22|20537.22|9
1630304450000|2021-08-30 06:20:50|20661.2|20541.2|20661.45|20541.45|20661.49|20541.49|20659.99|20539.99|10
1630304460000|2021-08-30 06:21:00|20661.53|20541.53|20663.76|20543.76|20663.76|20543.76|20661.53|20541.53|9
1630304470000|2021-08-30 06:21:10|20663.66|20543.66|20662.8|20542.8|20663.79|20543.79|20662.59|20542.59|9
1630304480000|2021-08-30 06:21:20|20662.62|20542.62|20662.72|20542.72|20663.32|20543.32|20662.62|20542.62|9
1630304490000|2021-08-30 06:21:30|20662.14|20542.14|20662.1|20542.1|20662.38|20542.38|20661.55|20541.55|10
1630304500000|2021-08-30 06:21:40|20662.46|20542.46|20663.07|20543.07|20663.26|20543.26|20662.46|20542.46|9
1630304510000|2021-08-30 06:21:50|20662.76|20542.76|20662.62|20542.62|20663.04|20543.04|20662.62|20542.62|8
1630304520000|2021-08-30 06:22:00|20662.49|20542.49|20662.64|20542.64|20664.1|20544.1|20662.49|20542.49|10
1630304530000|2021-08-30 06:22:10|20661.83|20541.83|20660.43|20540.43|20661.83|20541.83|20660.43|20540.43|10
1630304540000|2021-08-30 06:22:20|20660.38|20540.38|20661.7|20541.7|20661.78|20541.78|20660.12|20540.12|10
1630304550000|2021-08-30 06:22:30|20661.62|20541.62|20660.89|20540.89|20662.87|20542.87|20660.89|20540.89|9
1630304560000|2021-08-30 06:22:40|20660.58|20540.58|20660.46|20540.46|20660.85|20540.85|20659.97|20539.97|10
1630304570000|2021-08-30 06:22:50|20660.07|20540.07|20660.75|20540.75|20660.75|20540.75|20659.45|20539.45|9
1630304580000|2021-08-30 06:23:00|20660.67|20540.67|20659.75|20539.75|20660.83|20540.83|20659.75|20539.75|10
1630304590000|2021-08-30 06:23:10|20658.38|20538.38|20657.79|20537.79|20658.38|20538.38|20656.8|20536.8|10
1630304600000|2021-08-30 06:23:20|20657.47|20537.47|20656.79|20536.79|20657.47|20537.47|20656.1|20536.1|10
1630304610000|2021-08-30 06:23:30|20656.9|20536.9|20653.45|20533.45|20656.9|20536.9|20653.45|20533.45|9
1630304620000|2021-08-30 06:23:40|20652.93|20532.93|20651.77|20531.77|20653.01|20533.01|20651.77|20531.77|10
1630304630000|2021-08-30 06:23:50|20651.64|20531.64|20647.2|20527.2|20651.64|20531.64|20647.2|20527.2|10
1630304640000|2021-08-30 06:24:00|20646.75|20526.75|20643.24|20523.24|20646.75|20526.75|20643.12|20523.12|10
1630304650000|2021-08-30 06:24:10|20642.83|20522.83|20641.03|20521.03|20642.83|20522.83|20639.96|20519.96|9
1630304660000|2021-08-30 06:24:20|20641.18|20521.18|20638.65|20518.65|20641.35|20521.35|20638.65|20518.65|10
1630304670000|2021-08-30 06:24:30|20638.85|20518.85|20634.78|20514.78|20638.85|20518.85|20634.78|20514.78|9
1630304680000|2021-08-30 06:24:40|20634.11|20514.11|20634.19|20514.19|20634.19|20514.19|20633.59|20513.59|10
1630304690000|2021-08-30 06:24:50|20633.99|20513.99|20634.01|20514.01|20634.58|20514.58|20633.3|20513.3|9
1630304700000|2021-08-30 06:25:00|20633.94|20513.94|20634.49|20514.49|20634.73|20514.73|20632.68|20512.68|10
1630304710000|2021-08-30 06:25:10|20634.65|20514.65|20635.28|20515.28|20636.09|20516.09|20633.99|20513.99|10
1630304720000|2021-08-30 06:25:20|20635.44|20515.44|20636.88|20516.88|20637.17|20517.17|20635.44|20515.44|10
1630304730000|2021-08-30 06:25:30|20636.66|20516.66|20632.33|20512.33|20636.66|20516.66|20632.33|20512.33|10
1630304740000|2021-08-30 06:25:40|20631.85|20511.85|20632.95|20512.95|20633.13|20513.13|20631.47|20511.47|10
1630304750000|2021-08-30 06:25:50|20633.32|20513.32|20633.69|20513.69|20633.84|20513.84|20632.89|20512.89|9
1630304760000|2021-08-30 06:26:00|20632.43|20512.43|20628.66|20508.66|20632.43|20512.43|20628.66|20508.66|10
1630304770000|2021-08-30 06:26:10|20628.6|20508.6|20626.6|20506.6|20628.6|20508.6|20625.23|20505.23|10
1630304780000|2021-08-30 06:26:20|20626.45|20506.45|20625.51|20505.51|20626.45|20506.45|20623.85|20503.85|9
1630304790000|2021-08-30 06:26:30|20624.23|20504.23|20624|20504|20624.35|20504.35|20623.23|20503.23|8
1630304800000|2021-08-30 06:26:40|20623.78|20503.78|20624.06|20504.06|20624.06|20504.06|20623.6|20503.6|8
1630304810000|2021-08-30 06:26:50|20624.3|20504.3|20620.05|20500.05|20624.42|20504.42|20620.05|20500.05|6
1630304820000|2021-08-30 06:27:00|20618.7|20498.7|20617.73|20497.73|20618.84|20498.84|20617.73|20497.73|9
1630304830000|2021-08-30 06:27:10|20617.24|20497.24|20619.58|20499.58|20619.58|20499.58|20617.17|20497.17|10
1630304840000|2021-08-30 06:27:20|20619.88|20499.88|20619.36|20499.36|20619.88|20499.88|20619.36|20499.36|9
1630304850000|2021-08-30 06:27:30|20617.97|20497.97|20614.55|20494.55|20617.97|20497.97|20614.55|20494.55|9
1630304860000|2021-08-30 06:27:40|20614.18|20494.18|20613.89|20493.89|20614.18|20494.18|20611.26|20491.26|10
1630304870000|2021-08-30 06:27:50|20614.09|20494.09|20614.95|20494.95|20614.95|20494.95|20614.09|20494.09|9
1630304880000|2021-08-30 06:28:00|20616.17|20496.17|20618.41|20498.41|20618.91|20498.91|20616.17|20496.17|9
1630304890000|2021-08-30 06:28:10|20618.72|20498.72|20619.7|20499.7|20619.7|20499.7|20618.72|20498.72|8
1630304900000|2021-08-30 06:28:20|20619.93|20499.93|20616.91|20496.91|20619.93|20499.93|20616.91|20496.91|8
1630304910000|2021-08-30 06:28:30|20617.04|20497.04|20616.5|20496.5|20617.04|20497.04|20615.93|20495.93|10
1630304920000|2021-08-30 06:28:40|20616.52|20496.52|20612.62|20492.62|20616.84|20496.84|20612.62|20492.62|10
1630304930000|2021-08-30 06:28:50|20611.36|20491.36|20605.57|20485.57|20611.36|20491.36|20605.57|20485.57|10
1630304940000|2021-08-30 06:29:00|20605.53|20485.53|20598.58|20478.58|20605.53|20485.53|20598.58|20478.58|10
1630304950000|2021-08-30 06:29:10|20598.55|20478.55|20594.89|20474.89|20598.55|20478.55|20594.86|20474.86|10
1630304960000|2021-08-30 06:29:20|20594.2|20474.2|20589.49|20469.49|20594.2|20474.2|20589.44|20469.44|10
1630304970000|2021-08-30 06:29:30|20589.25|20469.25|20585.87|20465.87|20589.88|20469.88|20585.81|20465.81|9
1630304980000|2021-08-30 06:29:40|20585.46|20465.46|20584.25|20464.25|20585.46|20465.46|20584.25|20464.25|10
1630304990000|2021-08-30 06:29:50|20583.79|20463.79|20582.84|20462.84|20583.88|20463.88|20582.61|20462.61|10
1630305000000|2021-08-30 06:30:00|20582.6|20462.6|20583.56|20463.56|20584.6|20464.6|20582.6|20462.6|10
1630305010000|2021-08-30 06:30:10|20583.2|20463.2|20583.19|20463.19|20583.2|20463.2|20582.34|20462.34|9
1630305020000|2021-08-30 06:30:20|20583.35|20463.35|20584.07|20464.07|20584.12|20464.12|20583.21|20463.21|9
1630305030000|2021-08-30 06:30:30|20584.09|20464.09|20587.69|20467.69|20587.69|20467.69|20584.09|20464.09|10
1630305040000|2021-08-30 06:30:40|20587.94|20467.94|20592.54|20472.54|20592.54|20472.54|20587.94|20467.94|10
1630305050000|2021-08-30 06:30:50|20592.63|20472.63|20593.61|20473.61|20593.63|20473.63|20592.63|20472.63|10
1630305060000|2021-08-30 06:31:00|20593.69|20473.69|20590.09|20470.09|20593.9|20473.9|20590.09|20470.09|10
1630305070000|2021-08-30 06:31:10|20589.93|20469.93|20589.27|20469.27|20589.93|20469.93|20589.06|20469.06|10
1630305080000|2021-08-30 06:31:20|20589.33|20469.33|20591.52|20471.52|20591.52|20471.52|20589.33|20469.33|10
1630305090000|2021-08-30 06:31:30|20590.7|20470.7|20586.8|20466.8|20591.72|20471.72|20586.8|20466.8|10
1630305100000|2021-08-30 06:31:40|20586.63|20466.63|20581.11|20461.11|20586.63|20466.63|20581.11|20461.11|10
1630305110000|2021-08-30 06:31:50|20582.02|20462.02|20578.55|20458.55|20582.02|20462.02|20578.55|20458.55|10
1630305120000|2021-08-30 06:32:00|20578.54|20458.54|20576.59|20456.59|20578.54|20458.54|20575.18|20455.18|10
1630305130000|2021-08-30 06:32:10|20575.71|20455.71|20575.57|20455.57|20576.78|20456.78|20575.57|20455.57|10
1630305140000|2021-08-30 06:32:20|20573.77|20453.77|20574.81|20454.81|20574.81|20454.81|20572.79|20452.79|10
1630305150000|2021-08-30 06:32:30|20575.39|20455.39|20578.62|20458.62|20579.42|20459.42|20575.39|20455.39|9
1630305160000|2021-08-30 06:32:40|20578.54|20458.54|20580.3|20460.3|20580.3|20460.3|20576.06|20456.06|10
1630305170000|2021-08-30 06:32:50|20580.13|20460.13|20581.15|20461.15|20581.34|20461.34|20579.39|20459.39|10
1630305180000|2021-08-30 06:33:00|20580.05|20460.05|20581.02|20461.02|20581.26|20461.26|20580.05|20460.05|10
1630305190000|2021-08-30 06:33:10|20580.86|20460.86|20583.05|20463.05|20583.05|20463.05|20580.34|20460.34|10
1630305200000|2021-08-30 06:33:20|20583.19|20463.19|20579.12|20459.12|20583.29|20463.29|20579.12|20459.12|10
1630305210000|2021-08-30 06:33:30|20578.9|20458.9|20581.02|20461.02|20581.02|20461.02|20577.19|20457.19|10
1630305220000|2021-08-30 06:33:40|20582.14|20462.14|20583.08|20463.08|20584.97|20464.97|20582.14|20462.14|10
1630305230000|2021-08-30 06:33:50|20582.81|20462.81|20582.06|20462.06|20582.81|20462.81|20581.78|20461.78|10
1630305240000|2021-08-30 06:34:00|20582.52|20462.52|20588.46|20468.46|20588.46|20468.46|20582.43|20462.43|10
1630305250000|2021-08-30 06:34:10|20590.08|20470.08|20590.54|20470.54|20592.24|20472.24|20590.08|20470.08|10
1630305260000|2021-08-30 06:34:20|20590.05|20470.05|20585.96|20465.96|20590.05|20470.05|20585.96|20465.96|10
1630305270000|2021-08-30 06:34:30|20585.89|20465.89|20582.7|20462.7|20585.89|20465.89|20582.7|20462.7|10
1630305280000|2021-08-30 06:34:40|20582.38|20462.38|20579.44|20459.44|20582.38|20462.38|20578.93|20458.93|10
1630305290000|2021-08-30 06:34:50|20578.77|20458.77|20576.66|20456.66|20578.77|20458.77|20576.66|20456.66|9
1630305300000|2021-08-30 06:35:00|20575.69|20455.69|20574.57|20454.57|20575.69|20455.69|20574.39|20454.39|9
1630305310000|2021-08-30 06:35:10|20572.73|20452.73|20564.65|20444.65|20572.73|20452.73|20564.65|20444.65|10
1630305320000|2021-08-30 06:35:20|20563.78|20443.78|20560.36|20440.36|20563.78|20443.78|20560.36|20440.36|10
1630305330000|2021-08-30 06:35:30|20561.32|20441.32|20556.39|20436.39|20561.32|20441.32|20554.71|20434.71|10
1630305340000|2021-08-30 06:35:40|20557.51|20437.51|20534.01|20414.01|20557.51|20437.51|20534.01|20414.01|10
1630305350000|2021-08-30 06:35:50|20529.73|20409.73|20512.55|20392.55|20529.73|20409.73|20512.15|20392.15|10
1630305360000|2021-08-30 06:36:00|20509.64|20389.64|20510.69|20390.69|20512.16|20392.16|20507.94|20387.94|10
1630305370000|2021-08-30 06:36:10|20511.36|20391.36|20519.94|20399.94|20519.94|20399.94|20511.36|20391.36|10
1630305380000|2021-08-30 06:36:20|20519.93|20399.93|20534.23|20414.23|20534.23|20414.23|20519.93|20399.93|10
1630305390000|2021-08-30 06:36:30|20535.99|20415.99|20558.49|20438.49|20558.49|20438.49|20535.99|20415.99|10
1630305400000|2021-08-30 06:36:40|20559.01|20439.01|20575.23|20455.23|20575.23|20455.23|20558.93|20438.93|10
1630305410000|2021-08-30 06:36:50|20576.97|20456.97|20582.59|20462.59|20582.59|20462.59|20572.28|20452.28|10
1630305420000|2021-08-30 06:37:00|20585.34|20465.34|20616.04|20496.04|20616.61|20496.61|20585.34|20465.34|10
1630305430000|2021-08-30 06:37:10|20615.63|20495.63|20619.62|20499.62|20619.62|20499.62|20615.1|20495.1|10
1630305440000|2021-08-30 06:37:20|20621.43|20501.43|20629.33|20509.33|20629.33|20509.33|20621.43|20501.43|10
1630305450000|2021-08-30 06:37:30|20637.95|20517.95|20645.64|20525.64|20645.64|20525.64|20637.95|20517.95|10
1630305460000|2021-08-30 06:37:40|20645.43|20525.43|20644.68|20524.68|20645.43|20525.43|20644.24|20524.24|10
1630305470000|2021-08-30 06:37:50|20645.34|20525.34|20647.11|20527.11|20648.24|20528.24|20645.34|20525.34|10
1630305480000|2021-08-30 06:38:00|20648.16|20528.16|20646.18|20526.18|20648.32|20528.32|20645.91|20525.91|10
1630305490000|2021-08-30 06:38:10|20646.25|20526.25|20646.45|20526.45|20646.61|20526.61|20644.49|20524.49|10
1630305500000|2021-08-30 06:38:20|20648.44|20528.44|20652.34|20532.34|20653.73|20533.73|20648.44|20528.44|10
1630305510000|2021-08-30 06:38:30|20652.36|20532.36|20657.96|20537.96|20658.92|20538.92|20652.36|20532.36|10
1630305520000|2021-08-30 06:38:40|20658.63|20538.63|20660.12|20540.12|20660.62|20540.62|20658.63|20538.63|7
1630305530000|2021-08-30 06:38:50|20660.14|20540.14|20667.55|20547.55|20667.55|20547.55|20660.14|20540.14|10
1630305540000|2021-08-30 06:39:00|20668.57|20548.57|20673.77|20553.77|20673.77|20553.77|20668.57|20548.57|10
1630305550000|2021-08-30 06:39:10|20673.49|20553.49|20674.36|20554.36|20674.78|20554.78|20673.49|20553.49|10
1630305560000|2021-08-30 06:39:20|20677.19|20557.19|20679.74|20559.74|20680.34|20560.34|20675.87|20555.87|10
1630305570000|2021-08-30 06:39:30|20680.19|20560.19|20680.8|20560.8|20681.64|20561.64|20679.32|20559.32|10
1630305580000|2021-08-30 06:39:40|20680.79|20560.79|20681.92|20561.92|20682.26|20562.26|20680.66|20560.66|10
1630305590000|2021-08-30 06:39:50|20682.59|20562.59|20683.1|20563.1|20685.07|20565.07|20682.59|20562.59|10
1630305600000|2021-08-30 06:40:00|20683.26|20563.26|20684.2|20564.2|20684.2|20564.2|20681.21|20561.21|10
1630305610000|2021-08-30 06:40:10|20684.71|20564.71|20684.38|20564.38|20684.71|20564.71|20684.2|20564.2|9
1630305620000|2021-08-30 06:40:20|20684.03|20564.03|20686.24|20566.24|20686.26|20566.26|20684.03|20564.03|10
1630305630000|2021-08-30 06:40:30|20686.15|20566.15|20680.68|20560.68|20686.15|20566.15|20680.68|20560.68|10
1630305640000|2021-08-30 06:40:40|20680.47|20560.47|20673.31|20553.31|20680.47|20560.47|20673.31|20553.31|10
1630305650000|2021-08-30 06:40:50|20673.2|20553.2|20674.11|20554.11|20674.45|20554.45|20671.92|20551.92|10
1630305660000|2021-08-30 06:41:00|20673.43|20553.43|20670.52|20550.52|20674.17|20554.17|20670.52|20550.52|10
1630305670000|2021-08-30 06:41:10|20670.62|20550.62|20666.06|20546.06|20670.62|20550.62|20666.06|20546.06|10
1630305680000|2021-08-30 06:41:20|20666.04|20546.04|20657.64|20537.64|20666.04|20546.04|20657.64|20537.64|10
1630305690000|2021-08-30 06:41:30|20657.07|20537.07|20655.93|20535.93|20657.07|20537.07|20655.49|20535.49|10
1630305700000|2021-08-30 06:41:40|20654.98|20534.98|20650.91|20530.91|20654.98|20534.98|20650.91|20530.91|10
1630305710000|2021-08-30 06:41:50|20650.71|20530.71|20643.57|20523.57|20650.71|20530.71|20643.57|20523.57|9
1630305720000|2021-08-30 06:42:00|20643.53|20523.53|20638.58|20518.58|20644.16|20524.16|20638.58|20518.58|10
1630305730000|2021-08-30 06:42:10|20638.55|20518.55|20637.76|20517.76|20638.82|20518.82|20637.76|20517.76|10
1630305740000|2021-08-30 06:42:20|20637.88|20517.88|20636.78|20516.78|20638.7|20518.7|20636.78|20516.78|10
1630305750000|2021-08-30 06:42:30|20636.3|20516.3|20633.57|20513.57|20636.32|20516.32|20633.57|20513.57|10
1630305760000|2021-08-30 06:42:40|20633.81|20513.81|20633.25|20513.25|20634.89|20514.89|20633.25|20513.25|10
1630305770000|2021-08-30 06:42:50|20633.14|20513.14|20630.98|20510.98|20633.31|20513.31|20630.81|20510.81|10
1630305780000|2021-08-30 06:43:00|20629.87|20509.87|20625.55|20505.55|20629.87|20509.87|20624.73|20504.73|10
1630305790000|2021-08-30 06:43:10|20625.6|20505.6|20620.74|20500.74|20626.16|20506.16|20620.74|20500.74|10
1630305800000|2021-08-30 06:43:20|20621.35|20501.35|20616.64|20496.64|20621.35|20501.35|20616.64|20496.64|10
1630305810000|2021-08-30 06:43:30|20616.09|20496.09|20615.04|20495.04|20616.09|20496.09|20611.99|20491.99|10
1630305820000|2021-08-30 06:43:40|20616.02|20496.02|20616.65|20496.65|20618.11|20498.11|20616.02|20496.02|10
1630305830000|2021-08-30 06:43:50|20616.09|20496.09|20618.66|20498.66|20618.66|20498.66|20616|20496|10
1630305840000|2021-08-30 06:44:00|20618.84|20498.84|20624.05|20504.05|20624.05|20504.05|20618.84|20498.84|9
1630305850000|2021-08-30 06:44:10|20623.36|20503.36|20623.94|20503.94|20624.08|20504.08|20622.65|20502.65|10
1630305860000|2021-08-30 06:44:20|20624.25|20504.25|20624.06|20504.06|20624.25|20504.25|20623.46|20503.46|10
1630305870000|2021-08-30 06:44:30|20623|20503|20618.67|20498.67|20623|20503|20618.5|20498.5|10
1630305880000|2021-08-30 06:44:40|20617.96|20497.96|20617.07|20497.07|20618.03|20498.03|20616|20496|10
1630305890000|2021-08-30 06:44:50|20616.95|20496.95|20617.21|20497.21|20617.21|20497.21|20616.08|20496.08|10
1630305900000|2021-08-30 06:45:00|20617.14|20497.14|20616.45|20496.45|20617.37|20497.37|20616.45|20496.45|9
1630305910000|2021-08-30 06:45:10|20616.63|20496.63|20614.62|20494.62|20616.63|20496.63|20614.62|20494.62|10
1630305920000|2021-08-30 06:45:20|20614.44|20494.44|20610.19|20490.19|20614.44|20494.44|20610.19|20490.19|10
1630305930000|2021-08-30 06:45:30|20609.67|20489.67|20608.51|20488.51|20609.67|20489.67|20608.51|20488.51|10
1630305940000|2021-08-30 06:45:40|20608.32|20488.32|20608.01|20488.01|20609.12|20489.12|20607.44|20487.44|10
1630305950000|2021-08-30 06:45:50|20607.89|20487.89|20606.25|20486.25|20607.89|20487.89|20606.25|20486.25|10
1630305960000|2021-08-30 06:46:00|20606.48|20486.48|20605.7|20485.7|20606.48|20486.48|20605.45|20485.45|8
1630305970000|2021-08-30 06:46:10|20605.55|20485.55|20603.94|20483.94|20605.76|20485.76|20603.94|20483.94|10
1630305980000|2021-08-30 06:46:20|20604.34|20484.34|20610.8|20490.8|20610.8|20490.8|20604.34|20484.34|10
1630305990000|2021-08-30 06:46:30|20611.11|20491.11|20610.25|20490.25|20611.11|20491.11|20609.24|20489.24|10
1630306000000|2021-08-30 06:46:40|20610.51|20490.51|20616.89|20496.89|20616.89|20496.89|20610.51|20490.51|9
1630306010000|2021-08-30 06:46:50|20617.07|20497.07|20619.71|20499.71|20619.71|20499.71|20617.07|20497.07|9
1630306020000|2021-08-30 06:47:00|20619.95|20499.95|20624.19|20504.19|20624.19|20504.19|20619.95|20499.95|10
1630306030000|2021-08-30 06:47:10|20624.23|20504.23|20624.76|20504.76|20625.69|20505.69|20624.09|20504.09|9
1630306040000|2021-08-30 06:47:20|20624.97|20504.97|20625.45|20505.45|20625.45|20505.45|20624.93|20504.93|8
1630306050000|2021-08-30 06:47:30|20625.32|20505.32|20627.06|20507.06|20627.1|20507.1|20625.32|20505.32|9
1630306060000|2021-08-30 06:47:40|20627.07|20507.07|20632.89|20512.89|20632.89|20512.89|20627.07|20507.07|10
1630306070000|2021-08-30 06:47:50|20635.12|20515.12|20642.99|20522.99|20642.99|20522.99|20635.12|20515.12|10
1630306080000|2021-08-30 06:48:00|20643.66|20523.66|20645.55|20525.55|20645.55|20525.55|20643.66|20523.66|10
1630306090000|2021-08-30 06:48:10|20645.59|20525.59|20652.04|20532.04|20652.04|20532.04|20645.57|20525.57|10
1630306100000|2021-08-30 06:48:20|20652.61|20532.61|20657.21|20537.21|20657.21|20537.21|20652.61|20532.61|10
1630306110000|2021-08-30 06:48:30|20657.25|20537.25|20657.38|20537.38|20658.04|20538.04|20656.68|20536.68|9
1630306120000|2021-08-30 06:48:40|20657.52|20537.52|20656.72|20536.72|20657.87|20537.87|20655.98|20535.98|10
1630306130000|2021-08-30 06:48:50|20656.42|20536.42|20657.43|20537.43|20658.27|20538.27|20656.36|20536.36|10
1630306140000|2021-08-30 06:49:00|20657.77|20537.77|20659.46|20539.46|20659.46|20539.46|20657.18|20537.18|10
1630306150000|2021-08-30 06:49:10|20659.45|20539.45|20659.18|20539.18|20659.72|20539.72|20658.83|20538.83|10
1630306160000|2021-08-30 06:49:20|20659.21|20539.21|20659.47|20539.47|20660.5|20540.5|20659.03|20539.03|10
1630306170000|2021-08-30 06:49:30|20659.26|20539.26|20667.38|20547.38|20667.38|20547.38|20659.26|20539.26|10
1630306180000|2021-08-30 06:49:40|20667.24|20547.24|20673.56|20553.56|20673.56|20553.56|20667.24|20547.24|10
1630306190000|2021-08-30 06:49:50|20673.91|20553.91|20681.95|20561.95|20681.95|20561.95|20673.91|20553.91|10
1630306200000|2021-08-30 06:50:00|20681.22|20561.22|20683.64|20563.64|20684.5|20564.5|20681.22|20561.22|10
1630306210000|2021-08-30 06:50:10|20683.57|20563.57|20681.73|20561.73|20683.57|20563.57|20681.08|20561.08|10
1630306220000|2021-08-30 06:50:20|20682.41|20562.41|20687.33|20567.33|20687.33|20567.33|20682.33|20562.33|10
1630306230000|2021-08-30 06:50:30|20687.65|20567.65|20685.4|20565.4|20687.65|20567.65|20685.4|20565.4|10
1630306240000|2021-08-30 06:50:40|20684.88|20564.88|20682.44|20562.44|20684.88|20564.88|20682.44|20562.44|10
1630306250000|2021-08-30 06:50:50|20682.61|20562.61|20682.29|20562.29|20683.16|20563.16|20682.29|20562.29|10
1630306260000|2021-08-30 06:51:00|20682.34|20562.34|20682.8|20562.8|20683.03|20563.03|20680.58|20560.58|10
1630306270000|2021-08-30 06:51:10|20682.65|20562.65|20682.42|20562.42|20683.95|20563.95|20682.14|20562.14|10
1630306280000|2021-08-30 06:51:20|20684.16|20564.16|20682.84|20562.84|20684.32|20564.32|20682.84|20562.84|10
1630306290000|2021-08-30 06:51:30|20683.73|20563.73|20684.27|20564.27|20684.63|20564.63|20683.68|20563.68|10
1630306300000|2021-08-30 06:51:40|20684.2|20564.2|20685.83|20565.83|20685.83|20565.83|20684.14|20564.14|8
1630306310000|2021-08-30 06:51:50|20686.19|20566.19|20685.4|20565.4|20686.84|20566.84|20685.4|20565.4|10
1630306320000|2021-08-30 06:52:00|20685.79|20565.79|20682.84|20562.84|20685.79|20565.79|20682.84|20562.84|9
1630306330000|2021-08-30 06:52:10|20682.5|20562.5|20677.64|20557.64|20682.5|20562.5|20677.59|20557.59|10
1630306340000|2021-08-30 06:52:20|20676.97|20556.97|20675.92|20555.92|20676.97|20556.97|20674.94|20554.94|10
1630306350000|2021-08-30 06:52:30|20675.96|20555.96|20676.08|20556.08|20676.19|20556.19|20675.85|20555.85|9
1630306360000|2021-08-30 06:52:40|20675.58|20555.58|20674.79|20554.79|20676.11|20556.11|20674.73|20554.73|10
1630306370000|2021-08-30 06:52:50|20674.65|20554.65|20674.29|20554.29|20674.65|20554.65|20673.79|20553.79|9
1630306380000|2021-08-30 06:53:00|20674.32|20554.32|20670.98|20550.98|20674.57|20554.57|20670.98|20550.98|9
1630306390000|2021-08-30 06:53:10|20671.1|20551.1|20672.24|20552.24|20672.24|20552.24|20670.5|20550.5|10
1630306400000|2021-08-30 06:53:20|20672.37|20552.37|20674.89|20554.89|20674.89|20554.89|20672.37|20552.37|10
1630306410000|2021-08-30 06:53:30|20674.93|20554.93|20677.05|20557.05|20677.07|20557.07|20674.93|20554.93|9
1630306420000|2021-08-30 06:53:40|20677.04|20557.04|20674.94|20554.94|20677.04|20557.04|20674.94|20554.94|9
1630306430000|2021-08-30 06:53:50|20674.48|20554.48|20672.37|20552.37|20674.48|20554.48|20672.37|20552.37|10
1630306440000|2021-08-30 06:54:00|20672.41|20552.41|20672.12|20552.12|20672.86|20552.86|20672.01|20552.01|10
1630306450000|2021-08-30 06:54:10|20671.81|20551.81|20670.32|20550.32|20671.81|20551.81|20669.09|20549.09|10
1630306460000|2021-08-30 06:54:20|20670.13|20550.13|20669.05|20549.05|20670.22|20550.22|20668.87|20548.87|8
1630306470000|2021-08-30 06:54:30|20669.07|20549.07|20670.14|20550.14|20670.14|20550.14|20669.07|20549.07|9
1630306480000|2021-08-30 06:54:40|20671.71|20551.71|20676.25|20556.25|20676.25|20556.25|20671.71|20551.71|10
1630306490000|2021-08-30 06:54:50|20676.67|20556.67|20679.32|20559.32|20679.32|20559.32|20676.67|20556.67|10
1630306500000|2021-08-30 06:55:00|20680.15|20560.15|20680.19|20560.19|20681.48|20561.48|20679.1|20559.1|9
1630306510000|2021-08-30 06:55:10|20679.62|20559.62|20680.82|20560.82|20680.84|20560.84|20678.59|20558.59|9
1630306520000|2021-08-30 06:55:20|20679.68|20559.68|20677.68|20557.68|20679.68|20559.68|20677.68|20557.68|10
1630306530000|2021-08-30 06:55:30|20677.88|20557.88|20675.47|20555.47|20677.88|20557.88|20675.47|20555.47|10
1630306540000|2021-08-30 06:55:40|20675.55|20555.55|20674.98|20554.98|20675.82|20555.82|20674.94|20554.94|9
1630306550000|2021-08-30 06:55:50|20675|20555|20674.68|20554.68|20675|20555|20674.66|20554.66|6
1630306560000|2021-08-30 06:56:00|20673.19|20553.19|20673.5|20553.5|20673.92|20553.92|20672.82|20552.82|9
1630306570000|2021-08-30 06:56:10|20672.93|20552.93|20673.73|20553.73|20674.49|20554.49|20672.93|20552.93|10
1630306580000|2021-08-30 06:56:20|20672.23|20552.23|20671.64|20551.64|20672.35|20552.35|20671.38|20551.38|9
1630306590000|2021-08-30 06:56:30|20671.42|20551.42|20672.33|20552.33|20672.48|20552.48|20671.42|20551.42|8
1630306600000|2021-08-30 06:56:40|20672.35|20552.35|20673.02|20553.02|20673.02|20553.02|20672.35|20552.35|9
1630306610000|2021-08-30 06:56:50|20672.9|20552.9|20673.06|20553.06|20673.06|20553.06|20672.39|20552.39|8
1630306620000|2021-08-30 06:57:00|20673.22|20553.22|20673.89|20553.89|20673.89|20553.89|20672.36|20552.36|10
1630306630000|2021-08-30 06:57:10|20673.62|20553.62|20672.55|20552.55|20673.68|20553.68|20672.42|20552.42|9
1630306640000|2021-08-30 06:57:20|20672.25|20552.25|20669.31|20549.31|20672.25|20552.25|20669.29|20549.29|9
1630306650000|2021-08-30 06:57:30|20669.35|20549.35|20667.87|20547.87|20669.41|20549.41|20667.87|20547.87|9
1630306660000|2021-08-30 06:57:40|20668.02|20548.02|20669.31|20549.31|20669.52|20549.52|20668|20548|9
1630306670000|2021-08-30 06:57:50|20668.87|20548.87|20666.85|20546.85|20668.87|20548.87|20666.85|20546.85|9
1630306680000|2021-08-30 06:58:00|20666.63|20546.63|20666.59|20546.59|20666.74|20546.74|20666.43|20546.43|9
1630306690000|2021-08-30 06:58:10|20666.79|20546.79|20665.02|20545.02|20666.79|20546.79|20665.02|20545.02|7
1630306700000|2021-08-30 06:58:20|20664.87|20544.87|20663.46|20543.46|20665.02|20545.02|20663.46|20543.46|10
1630306710000|2021-08-30 06:58:30|20663.42|20543.42|20662.69|20542.69|20663.42|20543.42|20662.47|20542.47|10
1630306720000|2021-08-30 06:58:40|20662.55|20542.55|20661.17|20541.17|20662.58|20542.58|20661.17|20541.17|8
1630306730000|2021-08-30 06:58:50|20660.95|20540.95|20660.16|20540.16|20660.95|20540.95|20659.34|20539.34|8
1630306740000|2021-08-30 06:59:00|20660.88|20540.88|20659.62|20539.62|20660.89|20540.89|20658.85|20538.85|9
1630306750000|2021-08-30 06:59:10|20659.25|20539.25|20658.53|20538.53|20660.19|20540.19|20658.5|20538.5|10
1630306760000|2021-08-30 06:59:20|20658.44|20538.44|20657.56|20537.56|20658.44|20538.44|20657.56|20537.56|9
1630306770000|2021-08-30 06:59:30|20657.84|20537.84|20658.57|20538.57|20659.14|20539.14|20657.84|20537.84|10
1630306780000|2021-08-30 06:59:40|20658.53|20538.53|20655.89|20535.89|20658.53|20538.53|20655.89|20535.89|10
1630306790000|2021-08-30 06:59:50|20655.75|20535.75|20654.47|20534.47|20655.93|20535.93|20654.13|20534.13|9
1630306800000|2021-08-30 07:00:00|20654.15|20534.15|20646.77|20526.77|20654.15|20534.15|20646.77|20526.77|9
1630306810000|2021-08-30 07:00:10|20646.95|20526.95|20639.41|20519.41|20646.95|20526.95|20639.29|20519.29|10
1630306820000|2021-08-30 07:00:20|20640.22|20520.22|20640.41|20520.41|20641.08|20521.08|20639.99|20519.99|10
1630306830000|2021-08-30 07:00:30|20639.53|20519.53|20637.55|20517.55|20639.64|20519.64|20637.55|20517.55|8
1630306840000|2021-08-30 07:00:40|20637.28|20517.28|20635.05|20515.05|20637.41|20517.41|20635.05|20515.05|9
1630306850000|2021-08-30 07:00:50|20634.42|20514.42|20629.49|20509.49|20634.42|20514.42|20629.49|20509.49|9
1630306860000|2021-08-30 07:01:00|20629.37|20509.37|20628.33|20508.33|20629.37|20509.37|20628.33|20508.33|9
1630306870000|2021-08-30 07:01:10|20628.13|20508.13|20627.44|20507.44|20629.16|20509.16|20627.44|20507.44|9
1630306880000|2021-08-30 07:01:20|20627.52|20507.52|20626.25|20506.25|20627.52|20507.52|20626.25|20506.25|9
1630306890000|2021-08-30 07:01:30|20626.12|20506.12|20627.43|20507.43|20627.58|20507.58|20626.12|20506.12|9
1630306900000|2021-08-30 07:01:40|20627.39|20507.39|20628.9|20508.9|20628.94|20508.94|20627.39|20507.39|10
1630306910000|2021-08-30 07:01:50|20629.06|20509.06|20628.25|20508.25|20629.57|20509.57|20628.25|20508.25|7
1630306920000|2021-08-30 07:02:00|20627.94|20507.94|20625.78|20505.78|20628.02|20508.02|20625.66|20505.66|9
1630306930000|2021-08-30 07:02:10|20625.47|20505.47|20625.18|20505.18|20625.95|20505.95|20625.18|20505.18|9
1630306940000|2021-08-30 07:02:20|20625.65|20505.65|20626.46|20506.46|20626.46|20506.46|20625.06|20505.06|9
1630306950000|2021-08-30 07:02:30|20626.97|20506.97|20629.91|20509.91|20630|20510|20625.69|20505.69|10
1630306960000|2021-08-30 07:02:40|20630.55|20510.55|20628.83|20508.83|20631.95|20511.95|20628.71|20508.71|10
1630306970000|2021-08-30 07:02:50|20627.37|20507.37|20622.64|20502.64|20627.82|20507.82|20622.64|20502.64|9
1630306980000|2021-08-30 07:03:00|20621.67|20501.67|20615.71|20495.71|20621.67|20501.67|20615.71|20495.71|8
1630306990000|2021-08-30 07:03:10|20615.88|20495.88|20612.89|20492.89|20615.88|20495.88|20612.69|20492.69|10
1630307000000|2021-08-30 07:03:20|20611.83|20491.83|20610.88|20490.88|20611.83|20491.83|20610.72|20490.72|10
1630307010000|2021-08-30 07:03:30|20610.97|20490.97|20612.82|20492.82|20612.86|20492.86|20610.97|20490.97|10
1630307020000|2021-08-30 07:03:40|20612.96|20492.96|20614.18|20494.18|20614.18|20494.18|20612.96|20492.96|9
1630307030000|2021-08-30 07:03:50|20613.83|20493.83|20612.8|20492.8|20613.83|20493.83|20612.77|20492.77|10
1630307040000|2021-08-30 07:04:00|20612.43|20492.43|20612.36|20492.36|20612.9|20492.9|20611.29|20491.29|10
1630307050000|2021-08-30 07:04:10|20612.32|20492.32|20614.42|20494.42|20614.51|20494.51|20612.32|20492.32|10
1630307060000|2021-08-30 07:04:20|20613.91|20493.91|20613.53|20493.53|20613.96|20493.96|20613.53|20493.53|9
1630307070000|2021-08-30 07:04:30|20613.51|20493.51|20613.69|20493.69|20614.12|20494.12|20613.3|20493.3|8
1630307080000|2021-08-30 07:04:40|20613.38|20493.38|20612.92|20492.92|20613.38|20493.38|20612.86|20492.86|5
1630307090000|2021-08-30 07:04:50|20613.06|20493.06|20612.66|20492.66|20613.06|20493.06|20612.62|20492.62|9
1630307100000|2021-08-30 07:05:00|20612.72|20492.72|20612.2|20492.2|20612.72|20492.72|20611.55|20491.55|9
1630307110000|2021-08-30 07:05:10|20613.7|20493.7|20607.56|20487.56|20613.7|20493.7|20607.36|20487.36|10
1630307120000|2021-08-30 07:05:20|20607.3|20487.3|20607.72|20487.72|20608.2|20488.2|20606.45|20486.45|9
1630307130000|2021-08-30 07:05:30|20607.75|20487.75|20609.91|20489.91|20609.91|20489.91|20607.53|20487.53|10
1630307140000|2021-08-30 07:05:40|20610|20490|20618.85|20498.85|20618.85|20498.85|20610|20490|10
1630307150000|2021-08-30 07:05:50|20619.54|20499.54|20623.35|20503.35|20623.35|20503.35|20619.54|20499.54|10
1630307160000|2021-08-30 07:06:00|20623.85|20503.85|20626.92|20506.92|20626.92|20506.92|20623.85|20503.85|9
1630307170000|2021-08-30 07:06:10|20627.11|20507.11|20628.28|20508.28|20628.67|20508.67|20627.11|20507.11|10
1630307180000|2021-08-30 07:06:20|20628.2|20508.2|20623.41|20503.41|20628.2|20508.2|20623.41|20503.41|9
1630307190000|2021-08-30 07:06:30|20623.47|20503.47|20620.84|20500.84|20624.3|20504.3|20620.84|20500.84|9
1630307200000|2021-08-30 07:06:40|20620.96|20500.96|20618.04|20498.04|20620.96|20500.96|20617.69|20497.69|10
1630307210000|2021-08-30 07:06:50|20617.93|20497.93|20617.06|20497.06|20618.39|20498.39|20617.06|20497.06|9
1630307220000|2021-08-30 07:07:00|20617.21|20497.21|20615.71|20495.71|20617.21|20497.21|20615.71|20495.71|10
1630307230000|2021-08-30 07:07:10|20615.23|20495.23|20612.15|20492.15|20615.23|20495.23|20612.15|20492.15|10
1630307240000|2021-08-30 07:07:20|20612.51|20492.51|20612.1|20492.1|20613.15|20493.15|20611.67|20491.67|9
1630307250000|2021-08-30 07:07:30|20611.6|20491.6|20613.03|20493.03|20613.07|20493.07|20611.6|20491.6|9
1630307260000|2021-08-30 07:07:40|20612.88|20492.88|20615.8|20495.8|20615.8|20495.8|20612.82|20492.82|9
1630307270000|2021-08-30 07:07:50|20615.34|20495.34|20619.93|20499.93|20619.93|20499.93|20615.34|20495.34|10
1630307280000|2021-08-30 07:08:00|20621.72|20501.72|20624.03|20504.03|20624.14|20504.14|20621.72|20501.72|10
1630307290000|2021-08-30 07:08:10|20624.26|20504.26|20626.18|20506.18|20626.59|20506.59|20624.26|20504.26|9
1630307300000|2021-08-30 07:08:20|20626.06|20506.06|20624.65|20504.65|20626.5|20506.5|20624.58|20504.58|9
1630307310000|2021-08-30 07:08:30|20624.87|20504.87|20622.88|20502.88|20625.26|20505.26|20622.88|20502.88|9
1630307320000|2021-08-30 07:08:40|20622.85|20502.85|20620.81|20500.81|20622.86|20502.86|20619.96|20499.96|8
1630307330000|2021-08-30 07:08:50|20619.35|20499.35|20616.1|20496.1|20619.35|20499.35|20616.1|20496.1|10
1630307340000|2021-08-30 07:09:00|20615.65|20495.65|20610.13|20490.13|20615.65|20495.65|20610.13|20490.13|10
1630307350000|2021-08-30 07:09:10|20609.95|20489.95|20608.24|20488.24|20609.95|20489.95|20607.72|20487.72|10
1630307360000|2021-08-30 07:09:20|20608.47|20488.47|20609.16|20489.16|20609.91|20489.91|20608.1|20488.1|10
1630307370000|2021-08-30 07:09:30|20609.36|20489.36|20608.15|20488.15|20609.72|20489.72|20608.15|20488.15|10
1630307380000|2021-08-30 07:09:40|20609.29|20489.29|20607.42|20487.42|20609.29|20489.29|20607.42|20487.42|9
1630307390000|2021-08-30 07:09:50|20607.57|20487.57|20608.62|20488.62|20608.62|20488.62|20607.31|20487.31|9
1630307400000|2021-08-30 07:10:00|20608.17|20488.17|20607.64|20487.64|20608.23|20488.23|20607.64|20487.64|10
1630307410000|2021-08-30 07:10:10|20606.59|20486.59|20605.32|20485.32|20607.99|20487.99|20605.21|20485.21|9
1630307420000|2021-08-30 07:10:20|20603.67|20483.67|20604.04|20484.04|20604.04|20484.04|20603.17|20483.17|9
1630307430000|2021-08-30 07:10:30|20605.62|20485.62|20603.48|20483.48|20605.62|20485.62|20603.48|20483.48|8
1630307440000|2021-08-30 07:10:40|20603.68|20483.68|20601.86|20481.86|20603.68|20483.68|20601.86|20481.86|9
1630307450000|2021-08-30 07:10:50|20601.78|20481.78|20602.92|20482.92|20602.92|20482.92|20601.78|20481.78|8
1630307460000|2021-08-30 07:11:00|20602.75|20482.75|20604.75|20484.75|20606.12|20486.12|20602.75|20482.75|10
1630307470000|2021-08-30 07:11:10|20604.82|20484.82|20600.6|20480.6|20604.82|20484.82|20600.6|20480.6|10
1630307480000|2021-08-30 07:11:20|20600.03|20480.03|20600.1|20480.1|20600.14|20480.14|20599.1|20479.1|10
1630307490000|2021-08-30 07:11:30|20600.41|20480.41|20600.04|20480.04|20600.68|20480.68|20599.92|20479.92|9
1630307500000|2021-08-30 07:11:40|20600.06|20480.06|20600.37|20480.37|20600.93|20480.93|20599.91|20479.91|10
1630307510000|2021-08-30 07:11:50|20600.67|20480.67|20598.13|20478.13|20600.67|20480.67|20598.01|20478.01|10
1630307520000|2021-08-30 07:12:00|20597.88|20477.88|20599.88|20479.88|20599.95|20479.95|20597.88|20477.88|9
1630307530000|2021-08-30 07:12:10|20600.18|20480.18|20593.08|20473.08|20600.29|20480.29|20593.08|20473.08|9
1630307540000|2021-08-30 07:12:20|20593.32|20473.32|20589.99|20469.99|20593.32|20473.32|20589.99|20469.99|10
1630307550000|2021-08-30 07:12:30|20589.7|20469.7|20586.37|20466.37|20589.7|20469.7|20586.05|20466.05|10
1630307560000|2021-08-30 07:12:40|20585.86|20465.86|20585.93|20465.93|20586|20466|20585.58|20465.58|9
1630307570000|2021-08-30 07:12:50|20584.17|20464.17|20586.63|20466.63|20586.63|20466.63|20583.39|20463.39|10
1630307580000|2021-08-30 07:13:00|20586.45|20466.45|20593.3|20473.3|20593.3|20473.3|20586.21|20466.21|10
1630307590000|2021-08-30 07:13:10|20595.44|20475.44|20597.74|20477.74|20597.74|20477.74|20594.18|20474.18|10
1630307600000|2021-08-30 07:13:20|20597.87|20477.87|20598.41|20478.41|20599.47|20479.47|20597.87|20477.87|10
1630307610000|2021-08-30 07:13:30|20598.12|20478.12|20598.02|20478.02|20598.52|20478.52|20597.85|20477.85|10
1630307620000|2021-08-30 07:13:40|20598.11|20478.11|20601.6|20481.6|20601.6|20481.6|20598.11|20478.11|10
1630307630000|2021-08-30 07:13:50|20601.56|20481.56|20606.01|20486.01|20606.97|20486.97|20601.56|20481.56|10
1630307640000|2021-08-30 07:14:00|20606.05|20486.05|20610.17|20490.17|20610.17|20490.17|20606.05|20486.05|9
1630307650000|2021-08-30 07:14:10|20610.12|20490.12|20611.98|20491.98|20612.32|20492.32|20609.25|20489.25|10
1630307660000|2021-08-30 07:14:20|20611.43|20491.43|20607.62|20487.62|20611.43|20491.43|20607.62|20487.62|10
1630307670000|2021-08-30 07:14:30|20607.68|20487.68|20604.44|20484.44|20607.68|20487.68|20604.44|20484.44|10
1630307680000|2021-08-30 07:14:40|20604.37|20484.37|20603.49|20483.49|20604.37|20484.37|20603.24|20483.24|10
1630307690000|2021-08-30 07:14:50|20603.24|20483.24|20602.18|20482.18|20604.92|20484.92|20602.15|20482.15|10
1630307700000|2021-08-30 07:15:00|20602.32|20482.32|20601.63|20481.63|20602.32|20482.32|20600.92|20480.92|10
1630307710000|2021-08-30 07:15:10|20601.31|20481.31|20601.45|20481.45|20601.45|20481.45|20600.23|20480.23|10
1630307720000|2021-08-30 07:15:20|20602.73|20482.73|20603.26|20483.26|20604.78|20484.78|20602.56|20482.56|10
1630307730000|2021-08-30 07:15:30|20603.22|20483.22|20603.14|20483.14|20603.8|20483.8|20602.98|20482.98|9
1630307740000|2021-08-30 07:15:40|20603|20483|20599.26|20479.26|20603|20483|20599.26|20479.26|10
1630307750000|2021-08-30 07:15:50|20598.69|20478.69|20595.57|20475.57|20598.69|20478.69|20595.57|20475.57|10
1630307760000|2021-08-30 07:16:00|20595.22|20475.22|20587.26|20467.26|20595.22|20475.22|20587.26|20467.26|10
1630307770000|2021-08-30 07:16:10|20587.2|20467.2|20583.47|20463.47|20587.68|20467.68|20583.47|20463.47|10
1630307780000|2021-08-30 07:16:20|20583.46|20463.46|20586.32|20466.32|20586.32|20466.32|20583.12|20463.12|10
1630307790000|2021-08-30 07:16:30|20586.5|20466.5|20592.13|20472.13|20592.13|20472.13|20586.42|20466.42|10
1630307800000|2021-08-30 07:16:40|20594.14|20474.14|20598.65|20478.65|20598.68|20478.68|20594.14|20474.14|10
1630307810000|2021-08-30 07:16:50|20600.88|20480.88|20605.22|20485.22|20605.22|20485.22|20600.88|20480.88|10
1630307820000|2021-08-30 07:17:00|20604.9|20484.9|20605.61|20485.61|20606.78|20486.78|20604.9|20484.9|9
1630307830000|2021-08-30 07:17:10|20607.15|20487.15|20612.32|20492.32|20612.32|20492.32|20607.15|20487.15|10
1630307840000|2021-08-30 07:17:20|20611.61|20491.61|20613.26|20493.26|20613.43|20493.43|20611.61|20491.61|10
1630307850000|2021-08-30 07:17:30|20612.78|20492.78|20612.89|20492.89|20613.9|20493.9|20612.78|20492.78|10
1630307860000|2021-08-30 07:17:40|20612.98|20492.98|20612.99|20492.99|20613.43|20493.43|20612.8|20492.8|10
1630307870000|2021-08-30 07:17:50|20613.11|20493.11|20614.6|20494.6|20614.6|20494.6|20612.92|20492.92|10
1630307880000|2021-08-30 07:18:00|20615.07|20495.07|20614.53|20494.53|20616.32|20496.32|20614.53|20494.53|9
1630307890000|2021-08-30 07:18:10|20614.82|20494.82|20615.69|20495.69|20615.71|20495.71|20614.82|20494.82|9
1630307900000|2021-08-30 07:18:20|20615.54|20495.54|20613.47|20493.47|20616.48|20496.48|20613.47|20493.47|9
1630307910000|2021-08-30 07:18:30|20613.34|20493.34|20615.93|20495.93|20615.99|20495.99|20613.34|20493.34|9
1630307920000|2021-08-30 07:18:40|20616.06|20496.06|20619.82|20499.82|20619.91|20499.91|20616.06|20496.06|10
1630307930000|2021-08-30 07:18:50|20620.42|20500.42|20628.07|20508.07|20628.07|20508.07|20620.42|20500.42|10
1630307940000|2021-08-30 07:19:00|20629.13|20509.13|20635|20515|20635|20515|20628.47|20508.47|10
1630307950000|2021-08-30 07:19:10|20636.9|20516.9|20638.95|20518.95|20639.06|20519.06|20635.81|20515.81|10
1630307960000|2021-08-30 07:19:20|20638.87|20518.87|20640.21|20520.21|20641.38|20521.38|20638.87|20518.87|8
1630307970000|2021-08-30 07:19:30|20640.23|20520.23|20643.03|20523.03|20643.27|20523.27|20640.23|20520.23|10
1630307980000|2021-08-30 07:19:40|20643.18|20523.18|20645.19|20525.19|20645.19|20525.19|20643.11|20523.11|10
1630307990000|2021-08-30 07:19:50|20645.12|20525.12|20640.51|20520.51|20645.12|20525.12|20640.51|20520.51|10
1630308000000|2021-08-30 07:20:00|20640|20520|20641.96|20521.96|20644.34|20524.34|20640|20520|10
1630308010000|2021-08-30 07:20:10|20641.59|20521.59|20639.52|20519.52|20641.68|20521.68|20639.26|20519.26|10
1630308020000|2021-08-30 07:20:20|20639.22|20519.22|20637.83|20517.83|20640.61|20520.61|20637.83|20517.83|10
1630308030000|2021-08-30 07:20:30|20638.32|20518.32|20640.48|20520.48|20640.65|20520.65|20638.19|20518.19|10
1630308040000|2021-08-30 07:20:40|20640.63|20520.63|20644.98|20524.98|20644.98|20524.98|20640.63|20520.63|10
1630308050000|2021-08-30 07:20:50|20645.17|20525.17|20653.63|20533.63|20653.63|20533.63|20645.17|20525.17|10
1630308060000|2021-08-30 07:21:00|20653.71|20533.71|20667.2|20547.2|20667.2|20547.2|20653.71|20533.71|10
1630308070000|2021-08-30 07:21:10|20667.59|20547.59|20670.78|20550.78|20670.78|20550.78|20667.59|20547.59|9
1630308080000|2021-08-30 07:21:20|20671.62|20551.62|20671.27|20551.27|20671.62|20551.62|20670.89|20550.89|10
1630308090000|2021-08-30 07:21:30|20671.02|20551.02|20668.59|20548.59|20672.58|20552.58|20668.59|20548.59|10
1630308100000|2021-08-30 07:21:40|20668.72|20548.72|20665.37|20545.37|20668.72|20548.72|20665.37|20545.37|10
1630308110000|2021-08-30 07:21:50|20664.74|20544.74|20660.49|20540.49|20665|20545|20660.49|20540.49|10
1630308120000|2021-08-30 07:22:00|20659.37|20539.37|20656.2|20536.2|20659.37|20539.37|20655.46|20535.46|10
1630308130000|2021-08-30 07:22:10|20656.29|20536.29|20655.45|20535.45|20656.29|20536.29|20654.99|20534.99|10
1630308140000|2021-08-30 07:22:20|20655.61|20535.61|20653.35|20533.35|20655.61|20535.61|20653.35|20533.35|10
1630308150000|2021-08-30 07:22:30|20653.16|20533.16|20652.17|20532.17|20653.16|20533.16|20652.04|20532.04|10
1630308160000|2021-08-30 07:22:40|20650.53|20530.53|20653.2|20533.2|20653.2|20533.2|20650.24|20530.24|10
1630308170000|2021-08-30 07:22:50|20653.18|20533.18|20658.24|20538.24|20658.24|20538.24|20652.91|20532.91|10
1630308180000|2021-08-30 07:23:00|20658.36|20538.36|20667.04|20547.04|20667.04|20547.04|20657.75|20537.75|9
1630308190000|2021-08-30 07:23:10|20669.05|20549.05|20673.62|20553.62|20673.62|20553.62|20669.05|20549.05|10
1630308200000|2021-08-30 07:23:20|20674.58|20554.58|20673.96|20553.96|20674.58|20554.58|20673.53|20553.53|10
1630308210000|2021-08-30 07:23:30|20674.19|20554.19|20675.1|20555.1|20675.1|20555.1|20673.22|20553.22|10
1630308220000|2021-08-30 07:23:40|20675.22|20555.22|20673.05|20553.05|20675.22|20555.22|20673.05|20553.05|10
1630308230000|2021-08-30 07:23:50|20672.84|20552.84|20676.17|20556.17|20676.17|20556.17|20672.73|20552.73|10
1630308240000|2021-08-30 07:24:00|20676.67|20556.67|20679.07|20559.07|20679.73|20559.73|20676.67|20556.67|10
1630308250000|2021-08-30 07:24:10|20679.54|20559.54|20680.01|20560.01|20680.57|20560.57|20679.54|20559.54|10
1630308260000|2021-08-30 07:24:20|20680.08|20560.08|20681.16|20561.16|20681.51|20561.51|20679.76|20559.76|10
1630308270000|2021-08-30 07:24:30|20681.18|20561.18|20682.73|20562.73|20682.73|20562.73|20681.18|20561.18|9
1630308280000|2021-08-30 07:24:40|20682.57|20562.57|20684.33|20564.33|20684.33|20564.33|20681.97|20561.97|8
1630308290000|2021-08-30 07:24:50|20684.26|20564.26|20685.47|20565.47|20685.66|20565.66|20684.26|20564.26|9
1630308300000|2021-08-30 07:25:00|20685.63|20565.63|20687.09|20567.09|20687.48|20567.48|20685.5|20565.5|10
1630308310000|2021-08-30 07:25:10|20686.84|20566.84|20687.56|20567.56|20687.56|20567.56|20685.57|20565.57|9
1630308320000|2021-08-30 07:25:20|20687.16|20567.16|20683.04|20563.04|20687.16|20567.16|20683.04|20563.04|10
1630308330000|2021-08-30 07:25:30|20681.6|20561.6|20684.91|20564.91|20684.91|20564.91|20681.04|20561.04|10
1630308340000|2021-08-30 07:25:40|20685.45|20565.45|20686.68|20566.68|20686.78|20566.78|20685.45|20565.45|10
1630308350000|2021-08-30 07:25:50|20686.32|20566.32|20690.21|20570.21|20690.21|20570.21|20686.32|20566.32|10
1630308360000|2021-08-30 07:26:00|20692.34|20572.34|20696.21|20576.21|20696.21|20576.21|20692.23|20572.23|10
1630308370000|2021-08-30 07:26:10|20696.22|20576.22|20696.22|20576.22|20697.38|20577.38|20695.74|20575.74|10
1630308380000|2021-08-30 07:26:20|20694.63|20574.63|20695.11|20575.11|20695.11|20575.11|20694.5|20574.5|10
1630308390000|2021-08-30 07:26:30|20694.81|20574.81|20701.49|20581.49|20701.49|20581.49|20694.46|20574.46|10
1630308400000|2021-08-30 07:26:40|20702.14|20582.14|20703.7|20583.7|20704.79|20584.79|20702.14|20582.14|9
1630308410000|2021-08-30 07:26:50|20704.1|20584.1|20705.64|20585.64|20705.64|20585.64|20703.23|20583.23|10
1630308420000|2021-08-30 07:27:00|20705.92|20585.92|20709.21|20589.21|20709.21|20589.21|20705.83|20585.83|10
1630308430000|2021-08-30 07:27:10|20708.82|20588.82|20707.88|20587.88|20708.84|20588.84|20707.88|20587.88|10
1630308440000|2021-08-30 07:27:20|20707.9|20587.9|20708.11|20588.11|20708.94|20588.94|20707.86|20587.86|10
1630308450000|2021-08-30 07:27:30|20708.08|20588.08|20707.88|20587.88|20708.85|20588.85|20707.88|20587.88|10
1630308460000|2021-08-30 07:27:40|20707.41|20587.41|20710.21|20590.21|20710.21|20590.21|20706.66|20586.66|10
1630308470000|2021-08-30 07:27:50|20710.74|20590.74|20710.07|20590.07|20710.74|20590.74|20709.52|20589.52|9
1630308480000|2021-08-30 07:28:00|20710.84|20590.84|20710.79|20590.79|20711.04|20591.04|20709.76|20589.76|10
1630308490000|2021-08-30 07:28:10|20710.76|20590.76|20708.54|20588.54|20710.76|20590.76|20708.38|20588.38|10
1630308500000|2021-08-30 07:28:20|20708.67|20588.67|20710.65|20590.65|20710.65|20590.65|20708.67|20588.67|9
1630308510000|2021-08-30 07:28:30|20710.64|20590.64|20710.32|20590.32|20710.66|20590.66|20710.32|20590.32|3
1630308980000|2021-08-30 07:36:20|20686.6|20566.6|20687.04|20567.04|20687.18|20567.18|20686.6|20566.6|6
1630308990000|2021-08-30 07:36:30|20686.89|20566.89|20686.71|20566.71|20687.01|20567.01|20686.71|20566.71|7
1630309000000|2021-08-30 07:36:40|20686.7|20566.7|20685.09|20565.09|20686.83|20566.83|20685.09|20565.09|10
1630309010000|2021-08-30 07:36:50|20685.03|20565.03|20684.06|20564.06|20685.03|20565.03|20683.98|20563.98|10
1630309020000|2021-08-30 07:37:00|20683.82|20563.82|20680.55|20560.55|20683.82|20563.82|20680.55|20560.55|10
1630309030000|2021-08-30 07:37:10|20679.7|20559.7|20679.3|20559.3|20679.7|20559.7|20678.98|20558.98|10
1630309040000|2021-08-30 07:37:20|20679.1|20559.1|20677|20557|20679.17|20559.17|20677|20557|10
1630309050000|2021-08-30 07:37:30|20677.35|20557.35|20677.34|20557.34|20678.14|20558.14|20677.34|20557.34|10
1630309060000|2021-08-30 07:37:40|20676.91|20556.91|20676.53|20556.53|20677.09|20557.09|20675.71|20555.71|10
1630309070000|2021-08-30 07:37:50|20676.51|20556.51|20677.53|20557.53|20677.67|20557.67|20676.51|20556.51|10
1630309080000|2021-08-30 07:38:00|20677.59|20557.59|20675.12|20555.12|20678.26|20558.26|20675.12|20555.12|10
1630309090000|2021-08-30 07:38:10|20675.2|20555.2|20674.79|20554.79|20675.21|20555.21|20674.74|20554.74|9
1630309100000|2021-08-30 07:38:20|20674.74|20554.74|20674.52|20554.52|20674.74|20554.74|20674.33|20554.33|8
1630309110000|2021-08-30 07:38:30|20674.51|20554.51|20674.23|20554.23|20674.57|20554.57|20674.04|20554.04|9
1630309120000|2021-08-30 07:38:40|20673.76|20553.76|20674.51|20554.51|20674.68|20554.68|20673.54|20553.54|10
1630309130000|2021-08-30 07:38:50|20674.82|20554.82|20675.46|20555.46|20675.46|20555.46|20673.86|20553.86|10
1630309140000|2021-08-30 07:39:00|20675.45|20555.45|20678.43|20558.43|20678.43|20558.43|20675.41|20555.41|7
1630309150000|2021-08-30 07:39:10|20678.98|20558.98|20679.01|20559.01|20679.39|20559.39|20678.83|20558.83|9
1630309160000|2021-08-30 07:39:20|20678.92|20558.92|20678.54|20558.54|20678.92|20558.92|20678.43|20558.43|9
1630309170000|2021-08-30 07:39:30|20677.87|20557.87|20675.51|20555.51|20677.87|20557.87|20675.51|20555.51|10
1630309180000|2021-08-30 07:39:40|20675.38|20555.38|20674.47|20554.47|20675.43|20555.43|20674.47|20554.47|10
1630309190000|2021-08-30 07:39:50|20674.45|20554.45|20675.95|20555.95|20676|20556|20674.43|20554.43|9
1630309200000|2021-08-30 07:40:00|20676.07|20556.07|20672.17|20552.17|20676.28|20556.28|20672.17|20552.17|9
1630309210000|2021-08-30 07:40:10|20671.83|20551.83|20670.04|20550.04|20671.83|20551.83|20669.99|20549.99|10
1630309220000|2021-08-30 07:40:20|20669.78|20549.78|20668.43|20548.43|20669.82|20549.82|20668.25|20548.25|8
1630309230000|2021-08-30 07:40:30|20668.72|20548.72|20667.02|20547.02|20668.72|20548.72|20667.02|20547.02|10
1630309240000|2021-08-30 07:40:40|20667.15|20547.15|20668.11|20548.11|20668.11|20548.11|20666.73|20546.73|9
1630309250000|2021-08-30 07:40:50|20668.18|20548.18|20669.8|20549.8|20669.8|20549.8|20668.06|20548.06|10
1630309260000|2021-08-30 07:41:00|20668.95|20548.95|20667.15|20547.15|20669.2|20549.2|20667.15|20547.15|9
1630309270000|2021-08-30 07:41:10|20667.12|20547.12|20665.76|20545.76|20667.12|20547.12|20665.58|20545.58|9
1630309280000|2021-08-30 07:41:20|20665.65|20545.65|20666.7|20546.7|20666.74|20546.74|20665.65|20545.65|10
1630309290000|2021-08-30 07:41:30|20665.71|20545.71|20666.06|20546.06|20667.98|20547.98|20665.71|20545.71|10
1630309300000|2021-08-30 07:41:40|20665.25|20545.25|20666.13|20546.13|20666.13|20546.13|20664.86|20544.86|8
1630309310000|2021-08-30 07:41:50|20665.78|20545.78|20665.6|20545.6|20665.81|20545.81|20665.55|20545.55|8
1630309320000|2021-08-30 07:42:00|20665.76|20545.76|20664.61|20544.61|20665.76|20545.76|20664.61|20544.61|9
1630309330000|2021-08-30 07:42:10|20664.59|20544.59|20665.79|20545.79|20665.79|20545.79|20664.41|20544.41|10
1630309340000|2021-08-30 07:42:20|20666.37|20546.37|20671.09|20551.09|20671.09|20551.09|20666.37|20546.37|8
1630309350000|2021-08-30 07:42:30|20671.93|20551.93|20683.55|20563.55|20683.55|20563.55|20671.93|20551.93|10
1630309360000|2021-08-30 07:42:40|20683.86|20563.86|20683.95|20563.95|20684.06|20564.06|20683.21|20563.21|10
1630309370000|2021-08-30 07:42:50|20685.6|20565.6|20685.85|20565.85|20686.98|20566.98|20685.25|20565.25|10
1630309380000|2021-08-30 07:43:00|20685.97|20565.97|20672.21|20552.21|20685.97|20565.97|20672.21|20552.21|10
1630309390000|2021-08-30 07:43:10|20671.68|20551.68|20665.24|20545.24|20671.68|20551.68|20665.24|20545.24|10
1630309400000|2021-08-30 07:43:20|20662.89|20542.89|20653.99|20533.99|20662.89|20542.89|20653.99|20533.99|10
1630309410000|2021-08-30 07:43:30|20653.59|20533.59|20653.97|20533.97|20653.97|20533.97|20653.22|20533.22|9
1630309420000|2021-08-30 07:43:40|20654.29|20534.29|20652.05|20532.05|20654.29|20534.29|20652.05|20532.05|9
1630309430000|2021-08-30 07:43:50|20652.06|20532.06|20650.31|20530.31|20652.06|20532.06|20650.1|20530.1|10
1630309440000|2021-08-30 07:44:00|20650.39|20530.39|20649.7|20529.7|20652.26|20532.26|20649.38|20529.38|10
1630309450000|2021-08-30 07:44:10|20650.03|20530.03|20655.13|20535.13|20655.13|20535.13|20650.03|20530.03|10
1630309460000|2021-08-30 07:44:20|20656.06|20536.06|20654.09|20534.09|20656.06|20536.06|20654.09|20534.09|10
1630309470000|2021-08-30 07:44:30|20654|20534|20653.31|20533.31|20654.2|20534.2|20653.11|20533.11|10
1630309480000|2021-08-30 07:44:40|20653.33|20533.33|20654.78|20534.78|20654.91|20534.91|20653.31|20533.31|9
1630309490000|2021-08-30 07:44:50|20654.84|20534.84|20653.58|20533.58|20655.27|20535.27|20653.42|20533.42|9
1630309500000|2021-08-30 07:45:00|20653.5|20533.5|20653.11|20533.11|20653.64|20533.64|20653.11|20533.11|10
1630309510000|2021-08-30 07:45:10|20653.83|20533.83|20653.7|20533.7|20653.93|20533.93|20653.5|20533.5|10
1630309520000|2021-08-30 07:45:20|20653.54|20533.54|20654.55|20534.55|20654.55|20534.55|20653.54|20533.54|9
1630309530000|2021-08-30 07:45:30|20654.62|20534.62|20656.54|20536.54|20656.54|20536.54|20654.62|20534.62|9
1630309540000|2021-08-30 07:45:40|20656.67|20536.67|20658.66|20538.66|20658.73|20538.73|20656.67|20536.67|10
1630309550000|2021-08-30 07:45:50|20658.94|20538.94|20662.96|20542.96|20663.44|20543.44|20658.94|20538.94|10
1630309560000|2021-08-30 07:46:00|20663.1|20543.1|20661.19|20541.19|20663.21|20543.21|20661.19|20541.19|10
1630309570000|2021-08-30 07:46:10|20660.76|20540.76|20658.21|20538.21|20660.79|20540.79|20658.21|20538.21|10
1630309580000|2021-08-30 07:46:20|20657.86|20537.86|20657|20537|20657.86|20537.86|20656.06|20536.06|10
1630309590000|2021-08-30 07:46:30|20656.87|20536.87|20655.2|20535.2|20656.87|20536.87|20655.2|20535.2|10
1630309600000|2021-08-30 07:46:40|20654.69|20534.69|20652.54|20532.54|20654.88|20534.88|20652.54|20532.54|10
1630309610000|2021-08-30 07:46:50|20652.58|20532.58|20647.64|20527.64|20652.58|20532.58|20647.64|20527.64|10
1630309620000|2021-08-30 07:47:00|20647.39|20527.39|20647.97|20527.97|20648.04|20528.04|20646.94|20526.94|10
1630309630000|2021-08-30 07:47:10|20648.34|20528.34|20648.6|20528.6|20648.98|20528.98|20648.34|20528.34|9
1630309640000|2021-08-30 07:47:20|20648.04|20528.04|20649.84|20529.84|20649.91|20529.91|20648.04|20528.04|10
1630309650000|2021-08-30 07:47:30|20649.91|20529.91|20654.14|20534.14|20654.14|20534.14|20649.28|20529.28|10
1630309660000|2021-08-30 07:47:40|20655.24|20535.24|20657.92|20537.92|20657.92|20537.92|20655.14|20535.14|10
1630309670000|2021-08-30 07:47:50|20658.19|20538.19|20656.66|20536.66|20658.21|20538.21|20656.06|20536.06|9
1630309680000|2021-08-30 07:48:00|20656.29|20536.29|20653.38|20533.38|20656.37|20536.37|20653.38|20533.38|10
1630309690000|2021-08-30 07:48:10|20653.13|20533.13|20653.22|20533.22|20653.97|20533.97|20653.03|20533.03|10
1630309700000|2021-08-30 07:48:20|20654.74|20534.74|20661.8|20541.8|20661.8|20541.8|20654.33|20534.33|10
1630309710000|2021-08-30 07:48:30|20664.38|20544.38|20672.06|20552.06|20672.06|20552.06|20664.38|20544.38|10
1630309720000|2021-08-30 07:48:40|20674.93|20554.93|20674.38|20554.38|20675.53|20555.53|20674.38|20554.38|10
1630309730000|2021-08-30 07:48:50|20675.12|20555.12|20677.25|20557.25|20677.25|20557.25|20674.97|20554.97|10
1630309740000|2021-08-30 07:49:00|20677.69|20557.69|20679.3|20559.3|20679.3|20559.3|20677.61|20557.61|10
1630309750000|2021-08-30 07:49:10|20679.58|20559.58|20684.05|20564.05|20684.05|20564.05|20679.58|20559.58|10
1630309760000|2021-08-30 07:49:20|20684.45|20564.45|20686.6|20566.6|20686.6|20566.6|20684.45|20564.45|10
1630309770000|2021-08-30 07:49:30|20687.74|20567.74|20687.42|20567.42|20688.17|20568.17|20687.3|20567.3|10
1630309780000|2021-08-30 07:49:40|20687.27|20567.27|20689.43|20569.43|20689.43|20569.43|20687.27|20567.27|10
1630309790000|2021-08-30 07:49:50|20689.68|20569.68|20691.23|20571.23|20691.23|20571.23|20689.46|20569.46|10
1630309800000|2021-08-30 07:50:00|20691.05|20571.05|20687.54|20567.54|20691.32|20571.32|20687.54|20567.54|10
1630309810000|2021-08-30 07:50:10|20687.18|20567.18|20687.87|20567.87|20687.87|20567.87|20686.94|20566.94|10
1630309820000|2021-08-30 07:50:20|20687.78|20567.78|20686.84|20566.84|20687.79|20567.79|20686.84|20566.84|10
1630309830000|2021-08-30 07:50:30|20686.32|20566.32|20688.13|20568.13|20688.13|20568.13|20685|20565|10
1630309840000|2021-08-30 07:50:40|20686.8|20566.8|20686.12|20566.12|20686.8|20566.8|20686.12|20566.12|7
1630309850000|2021-08-30 07:50:50|20685.85|20565.85|20685.74|20565.74|20685.96|20565.96|20685.7|20565.7|9
1630309860000|2021-08-30 07:51:00|20685.31|20565.31|20685.08|20565.08|20685.62|20565.62|20685.08|20565.08|7
1630309870000|2021-08-30 07:51:10|20685.07|20565.07|20684.67|20564.67|20686.34|20566.34|20684.67|20564.67|10
1630309880000|2021-08-30 07:51:20|20684.13|20564.13|20682.97|20562.97|20684.13|20564.13|20682.54|20562.54|10
1630309890000|2021-08-30 07:51:30|20681.7|20561.7|20684.8|20564.8|20684.8|20564.8|20681.7|20561.7|10
1630309900000|2021-08-30 07:51:40|20684.49|20564.49|20685.13|20565.13|20685.35|20565.35|20684.49|20564.49|10
1630309910000|2021-08-30 07:51:50|20685.28|20565.28|20685.93|20565.93|20685.93|20565.93|20684.71|20564.71|10
1630309920000|2021-08-30 07:52:00|20685.96|20565.96|20685.24|20565.24|20686.11|20566.11|20684.79|20564.79|10
1630309930000|2021-08-30 07:52:10|20684.62|20564.62|20679.31|20559.31|20684.62|20564.62|20679.31|20559.31|10
1630309940000|2021-08-30 07:52:20|20679.28|20559.28|20678.55|20558.55|20680.67|20560.67|20678.39|20558.39|10
1630309950000|2021-08-30 07:52:30|20678.53|20558.53|20680.71|20560.71|20680.71|20560.71|20678.53|20558.53|10
1630309960000|2021-08-30 07:52:40|20680.75|20560.75|20682.84|20562.84|20682.84|20562.84|20680.64|20560.64|10
1630309970000|2021-08-30 07:52:50|20682.93|20562.93|20683.68|20563.68|20684.01|20564.01|20682.79|20562.79|10
1630309980000|2021-08-30 07:53:00|20683.26|20563.26|20682.86|20562.86|20683.26|20563.26|20681.36|20561.36|10
1630309990000|2021-08-30 07:53:10|20682.1|20562.1|20683.22|20563.22|20683.22|20563.22|20681.82|20561.82|10
1630310000000|2021-08-30 07:53:20|20683.31|20563.31|20685.11|20565.11|20685.11|20565.11|20683.31|20563.31|7
1630310010000|2021-08-30 07:53:30|20685.98|20565.98|20685.73|20565.73|20687.28|20567.28|20685.73|20565.73|10
1630310020000|2021-08-30 07:53:40|20685.28|20565.28|20684.75|20564.75|20685.48|20565.48|20684.75|20564.75|10
1630310030000|2021-08-30 07:53:50|20684.82|20564.82|20686.06|20566.06|20686.06|20566.06|20684.74|20564.74|10
1630310040000|2021-08-30 07:54:00|20685.95|20565.95|20685.56|20565.56|20686.27|20566.27|20685.44|20565.44|10
1630310050000|2021-08-30 07:54:10|20685.88|20565.88|20683.21|20563.21|20686.18|20566.18|20683.21|20563.21|10
1630310060000|2021-08-30 07:54:20|20683.01|20563.01|20679.52|20559.52|20683.1|20563.1|20679.52|20559.52|10
1630310070000|2021-08-30 07:54:30|20678.74|20558.74|20679.4|20559.4|20679.41|20559.41|20677.58|20557.58|10
1630310080000|2021-08-30 07:54:40|20679.03|20559.03|20684.1|20564.1|20684.1|20564.1|20677.92|20557.92|10
1630310090000|2021-08-30 07:54:50|20685.18|20565.18|20691.47|20571.47|20691.47|20571.47|20685.18|20565.18|10
1630310100000|2021-08-30 07:55:00|20691.67|20571.67|20694.48|20574.48|20694.49|20574.49|20691.37|20571.37|10
1630310110000|2021-08-30 07:55:10|20694.69|20574.69|20699.27|20579.27|20699.46|20579.46|20694.69|20574.69|10
1630310120000|2021-08-30 07:55:20|20699.18|20579.18|20696.6|20576.6|20699.18|20579.18|20696.6|20576.6|10
1630310130000|2021-08-30 07:55:30|20696.59|20576.59|20697.64|20577.64|20697.64|20577.64|20696.36|20576.36|9
1630310140000|2021-08-30 07:55:40|20697.69|20577.69|20694.28|20574.28|20697.69|20577.69|20694.28|20574.28|9
1630310150000|2021-08-30 07:55:50|20694.12|20574.12|20689.71|20569.71|20694.12|20574.12|20689.71|20569.71|10
1630310160000|2021-08-30 07:56:00|20689.13|20569.13|20685.75|20565.75|20689.13|20569.13|20685.75|20565.75|10
1630310170000|2021-08-30 07:56:10|20685.14|20565.14|20683.16|20563.16|20685.14|20565.14|20683.16|20563.16|10
1630310180000|2021-08-30 07:56:20|20682.86|20562.86|20680.68|20560.68|20683.89|20563.89|20680.68|20560.68|10
1630310190000|2021-08-30 07:56:30|20680.23|20560.23|20680.74|20560.74|20680.74|20560.74|20679.45|20559.45|10
1630310200000|2021-08-30 07:56:40|20680.09|20560.09|20679.55|20559.55|20680.09|20560.09|20679.55|20559.55|10
1630310210000|2021-08-30 07:56:50|20679.68|20559.68|20678.2|20558.2|20679.68|20559.68|20678.2|20558.2|9
1630310220000|2021-08-30 07:57:00|20677.93|20557.93|20677.15|20557.15|20677.93|20557.93|20677.02|20557.02|8
1630310230000|2021-08-30 07:57:10|20677.39|20557.39|20676.26|20556.26|20677.39|20557.39|20676.26|20556.26|7
1630310240000|2021-08-30 07:57:20|20675.25|20555.25|20664.78|20544.78|20675.25|20555.25|20664.78|20544.78|10
1630310250000|2021-08-30 07:57:30|20663.82|20543.82|20665.58|20545.58|20665.85|20545.85|20663.82|20543.82|10
1630310260000|2021-08-30 07:57:40|20665.05|20545.05|20663.25|20543.25|20665.33|20545.33|20663.25|20543.25|10
1630310270000|2021-08-30 07:57:50|20663.06|20543.06|20661.43|20541.43|20663.06|20543.06|20661.28|20541.28|7
1630310280000|2021-08-30 07:58:00|20661.28|20541.28|20661.06|20541.06|20661.28|20541.28|20660.33|20540.33|8
1630310290000|2021-08-30 07:58:10|20661.38|20541.38|20664.35|20544.35|20665.73|20545.73|20661.38|20541.38|10
1630310300000|2021-08-30 07:58:20|20664.08|20544.08|20665.33|20545.33|20665.33|20545.33|20663.41|20543.41|10
1630310310000|2021-08-30 07:58:30|20666|20546|20671.25|20551.25|20671.25|20551.25|20665.35|20545.35|10
1630310320000|2021-08-30 07:58:40|20671.04|20551.04|20678.05|20558.05|20678.05|20558.05|20671.04|20551.04|10
1630310330000|2021-08-30 07:58:50|20679.5|20559.5|20690.32|20570.32|20690.32|20570.32|20679.5|20559.5|10
1630310340000|2021-08-30 07:59:00|20688.59|20568.59|20693.49|20573.49|20693.49|20573.49|20688.59|20568.59|7
1630310350000|2021-08-30 07:59:10|20693.32|20573.32|20692.35|20572.35|20693.54|20573.54|20691.36|20571.36|10
1630310360000|2021-08-30 07:59:20|20692.07|20572.07|20692.27|20572.27|20693.11|20573.11|20691.74|20571.74|10
1630310370000|2021-08-30 07:59:30|20691.85|20571.85|20694.03|20574.03|20694.03|20574.03|20691.85|20571.85|10
1630310380000|2021-08-30 07:59:40|20693.77|20573.77|20693.87|20573.87|20693.93|20573.93|20693.54|20573.54|10
1630310390000|2021-08-30 07:59:50|20693.66|20573.66|20693.05|20573.05|20693.66|20573.66|20693.05|20573.05|9
1630310400000|2021-08-30 08:00:00|20692.83|20572.83|20693.15|20573.15|20693.45|20573.45|20692.6|20572.6|10
1630310410000|2021-08-30 08:00:10|20692.74|20572.74|20689.21|20569.21|20692.74|20572.74|20688.97|20568.97|10
1630310420000|2021-08-30 08:00:20|20688.79|20568.79|20687.63|20567.63|20688.79|20568.79|20687.63|20567.63|9
1630310430000|2021-08-30 08:00:30|20687.16|20567.16|20686.21|20566.21|20687.43|20567.43|20686.2|20566.2|10
1630310440000|2021-08-30 08:00:40|20685.47|20565.47|20685.46|20565.46|20685.47|20565.47|20684.63|20564.63|9
1630310450000|2021-08-30 08:00:50|20685.26|20565.26|20684.78|20564.78|20685.26|20565.26|20682.91|20562.91|8
1630310460000|2021-08-30 08:01:00|20684.87|20564.87|20681.69|20561.69|20684.87|20564.87|20681.69|20561.69|8
1630310470000|2021-08-30 08:01:10|20681.76|20561.76|20681.85|20561.85|20682.84|20562.84|20681.67|20561.67|10
1630310480000|2021-08-30 08:01:20|20682.89|20562.89|20683.47|20563.47|20683.47|20563.47|20681.98|20561.98|10
1630310490000|2021-08-30 08:01:30|20683.46|20563.46|20682.38|20562.38|20683.75|20563.75|20682.38|20562.38|8
1630310500000|2021-08-30 08:01:40|20681.62|20561.62|20682.29|20562.29|20682.33|20562.33|20681.5|20561.5|7
1630310510000|2021-08-30 08:01:50|20682.18|20562.18|20682.33|20562.33|20682.78|20562.78|20681.86|20561.86|9
1630310520000|2021-08-30 08:02:00|20682.38|20562.38|20678.52|20558.52|20682.57|20562.57|20678.52|20558.52|10
1630310530000|2021-08-30 08:02:10|20678.08|20558.08|20676.43|20556.43|20678.43|20558.43|20676.43|20556.43|10
1630310540000|2021-08-30 08:02:20|20676.2|20556.2|20674.63|20554.63|20676.2|20556.2|20674.3|20554.3|10
1630310550000|2021-08-30 08:02:30|20674.53|20554.53|20673.64|20553.64|20674.56|20554.56|20673.39|20553.39|10
1630310560000|2021-08-30 08:02:40|20673.36|20553.36|20669.6|20549.6|20673.36|20553.36|20669.6|20549.6|10
1630310570000|2021-08-30 08:02:50|20669.01|20549.01|20670.01|20550.01|20670.38|20550.38|20668.66|20548.66|10
1630310580000|2021-08-30 08:03:00|20669.5|20549.5|20669.1|20549.1|20669.5|20549.5|20669.1|20549.1|8
1630310590000|2021-08-30 08:03:10|20668.91|20548.91|20667.95|20547.95|20669.1|20549.1|20667.85|20547.85|10
1630310600000|2021-08-30 08:03:20|20666.11|20546.11|20664.27|20544.27|20666.11|20546.11|20664.27|20544.27|10
1630310610000|2021-08-30 08:03:30|20665.31|20545.31|20664.81|20544.81|20665.31|20545.31|20664.58|20544.58|10
1630310620000|2021-08-30 08:03:40|20664.96|20544.96|20662.57|20542.57|20665.17|20545.17|20662.57|20542.57|10
1630310630000|2021-08-30 08:03:50|20662.45|20542.45|20661.45|20541.45|20662.61|20542.61|20661.45|20541.45|7
1630310640000|2021-08-30 08:04:00|20659.78|20539.78|20659.3|20539.3|20660.13|20540.13|20658.75|20538.75|10
1630310650000|2021-08-30 08:04:10|20661.2|20541.2|20679.08|20559.08|20679.08|20559.08|20661.2|20541.2|10
1630310660000|2021-08-30 08:04:20|20682.05|20562.05|20699.63|20579.63|20700.29|20580.29|20682.05|20562.05|10
1630310670000|2021-08-30 08:04:30|20701.21|20581.21|20703.18|20583.18|20704.66|20584.66|20700.15|20580.15|10
1630310680000|2021-08-30 08:04:40|20703.54|20583.54|20705.97|20585.97|20707.5|20587.5|20703.11|20583.11|10
1630310690000|2021-08-30 08:04:50|20705.07|20585.07|20701.1|20581.1|20705.2|20585.2|20701.1|20581.1|10
1630310700000|2021-08-30 08:05:00|20700.33|20580.33|20695|20575|20700.33|20580.33|20694.98|20574.98|10
1630310710000|2021-08-30 08:05:10|20695.18|20575.18|20685.25|20565.25|20695.18|20575.18|20685.25|20565.25|10
1630310720000|2021-08-30 08:05:20|20684.68|20564.68|20682.28|20562.28|20684.68|20564.68|20681.87|20561.87|10
1630310730000|2021-08-30 08:05:30|20682.12|20562.12|20681.95|20561.95|20683.07|20563.07|20681.88|20561.88|10
1630310740000|2021-08-30 08:05:40|20681.79|20561.79|20681.2|20561.2|20681.79|20561.79|20680.93|20560.93|8
1630310750000|2021-08-30 08:05:50|20680.21|20560.21|20677.9|20557.9|20680.21|20560.21|20677.35|20557.35|10
1630310760000|2021-08-30 08:06:00|20677.78|20557.78|20677.43|20557.43|20677.78|20557.78|20677.08|20557.08|9
1630310770000|2021-08-30 08:06:10|20677.72|20557.72|20679.29|20559.29|20679.51|20559.51|20677.51|20557.51|10
1630310780000|2021-08-30 08:06:20|20677.84|20557.84|20678.33|20558.33|20678.33|20558.33|20676.39|20556.39|9
1630310790000|2021-08-30 08:06:30|20678.03|20558.03|20677.84|20557.84|20678.28|20558.28|20677.56|20557.56|10
1630310800000|2021-08-30 08:06:40|20677.3|20557.3|20678.91|20558.91|20678.94|20558.94|20677.3|20557.3|10
1630310810000|2021-08-30 08:06:50|20678.95|20558.95|20678.31|20558.31|20679.02|20559.02|20677.47|20557.47|10
1630310820000|2021-08-30 08:07:00|20678.63|20558.63|20680.68|20560.68|20680.68|20560.68|20678.57|20558.57|10
1630310830000|2021-08-30 08:07:10|20680.82|20560.82|20680.87|20560.87|20681.44|20561.44|20680.82|20560.82|10
1630310840000|2021-08-30 08:07:20|20680.9|20560.9|20678.89|20558.89|20680.9|20560.9|20678.89|20558.89|10
1630310850000|2021-08-30 08:07:30|20678.78|20558.78|20679.29|20559.29|20680.1|20560.1|20678.78|20558.78|9
1630310860000|2021-08-30 08:07:40|20679.22|20559.22|20678.55|20558.55|20679.4|20559.4|20678.55|20558.55|9
1630310870000|2021-08-30 08:07:50|20678.75|20558.75|20678.7|20558.7|20679.25|20559.25|20678.56|20558.56|8
1630310880000|2021-08-30 08:08:00|20678.79|20558.79|20677.7|20557.7|20678.98|20558.98|20677.7|20557.7|10
1630310890000|2021-08-30 08:08:10|20677.71|20557.71|20678.34|20558.34|20679.68|20559.68|20677.71|20557.71|10
1630310900000|2021-08-30 08:08:20|20678.44|20558.44|20677.38|20557.38|20679.21|20559.21|20677.31|20557.31|10
1630310910000|2021-08-30 08:08:30|20677.17|20557.17|20675.47|20555.47|20677.17|20557.17|20675.47|20555.47|9
1630310920000|2021-08-30 08:08:40|20675.48|20555.48|20674.81|20554.81|20675.48|20555.48|20674.62|20554.62|8
1630310930000|2021-08-30 08:08:50|20674.92|20554.92|20675.21|20555.21|20675.34|20555.34|20674.7|20554.7|9
1630310940000|2021-08-30 08:09:00|20677.35|20557.35|20676.6|20556.6|20678.11|20558.11|20676.6|20556.6|10
1630310950000|2021-08-30 08:09:10|20676.53|20556.53|20677.19|20557.19|20677.85|20557.85|20676.31|20556.31|9
1630310960000|2021-08-30 08:09:20|20676.72|20556.72|20675.89|20555.89|20676.72|20556.72|20675.06|20555.06|10
1630310970000|2021-08-30 08:09:30|20676.17|20556.17|20675.96|20555.96|20676.18|20556.18|20675.5|20555.5|10
1630310980000|2021-08-30 08:09:40|20675.9|20555.9|20676.01|20556.01|20676.11|20556.11|20675.87|20555.87|9
1630310990000|2021-08-30 08:09:50|20676.16|20556.16|20674.77|20554.77|20677.7|20557.7|20674.74|20554.74|8
1630311000000|2021-08-30 08:10:00|20674.98|20554.98|20675.95|20555.95|20676.15|20556.15|20674.98|20554.98|10
1630311010000|2021-08-30 08:10:10|20675.93|20555.93|20676.21|20556.21|20676.56|20556.56|20675.93|20555.93|10
1630311020000|2021-08-30 08:10:20|20675.8|20555.8|20674.84|20554.84|20675.8|20555.8|20674.84|20554.84|9
1630311030000|2021-08-30 08:10:30|20675.67|20555.67|20669.99|20549.99|20675.67|20555.67|20669.99|20549.99|10
1630311040000|2021-08-30 08:10:40|20670.07|20550.07|20665.36|20545.36|20670.19|20550.19|20665.36|20545.36|9
1630311050000|2021-08-30 08:10:50|20664.46|20544.46|20665.28|20545.28|20666.34|20546.34|20663.91|20543.91|10
1630311060000|2021-08-30 08:11:00|20665.39|20545.39|20664.65|20544.65|20665.87|20545.87|20664.65|20544.65|10
1630311070000|2021-08-30 08:11:10|20665.09|20545.09|20664.95|20544.95|20665.22|20545.22|20664.62|20544.62|9
1630311080000|2021-08-30 08:11:20|20665.06|20545.06|20666.24|20546.24|20666.24|20546.24|20663.86|20543.86|9
1630311090000|2021-08-30 08:11:30|20666.25|20546.25|20665.45|20545.45|20666.32|20546.32|20664.07|20544.07|9
1630311100000|2021-08-30 08:11:40|20664.9|20544.9|20664.08|20544.08|20664.9|20544.9|20663.74|20543.74|10
1630311110000|2021-08-30 08:11:50|20665.12|20545.12|20668.97|20548.97|20669.03|20549.03|20665.11|20545.11|10
1630311120000|2021-08-30 08:12:00|20669.89|20549.89|20672.51|20552.51|20672.51|20552.51|20669.89|20549.89|10
1630311130000|2021-08-30 08:12:10|20672.86|20552.86|20671.42|20551.42|20672.95|20552.95|20671.27|20551.27|10
1630311140000|2021-08-30 08:12:20|20670.98|20550.98|20667.17|20547.17|20670.98|20550.98|20667.11|20547.11|10
1630311150000|2021-08-30 08:12:30|20667.22|20547.22|20668.21|20548.21|20668.4|20548.4|20666.95|20546.95|10
1630311160000|2021-08-30 08:12:40|20668.1|20548.1|20668.84|20548.84|20669.4|20549.4|20668.1|20548.1|9
1630311170000|2021-08-30 08:12:50|20668.91|20548.91|20668.75|20548.75|20669.18|20549.18|20668.75|20548.75|9
1630311180000|2021-08-30 08:13:00|20668.47|20548.47|20668.43|20548.43|20668.69|20548.69|20668.34|20548.34|8
1630311190000|2021-08-30 08:13:10|20668.46|20548.46|20667.17|20547.17|20669.83|20549.83|20667.17|20547.17|10
1630311200000|2021-08-30 08:13:20|20666.61|20546.61|20660.59|20540.59|20666.61|20546.61|20660.59|20540.59|10
1630311210000|2021-08-30 08:13:30|20660.04|20540.04|20658.52|20538.52|20660.04|20540.04|20658.49|20538.49|10
1630311220000|2021-08-30 08:13:40|20658.66|20538.66|20665.51|20545.51|20665.51|20545.51|20658.64|20538.64|10
1630311230000|2021-08-30 08:13:50|20667.21|20547.21|20669.24|20549.24|20669.57|20549.57|20667.21|20547.21|10
1630311240000|2021-08-30 08:14:00|20670.5|20550.5|20672.94|20552.94|20673.16|20553.16|20670.02|20550.02|10
1630311250000|2021-08-30 08:14:10|20673.01|20553.01|20673.84|20553.84|20675.47|20555.47|20673.01|20553.01|9
1630311260000|2021-08-30 08:14:20|20673.93|20553.93|20669.36|20549.36|20673.93|20553.93|20669.36|20549.36|10
1630311270000|2021-08-30 08:14:30|20668.92|20548.92|20665.19|20545.19|20668.92|20548.92|20665.19|20545.19|10
1630311280000|2021-08-30 08:14:40|20664.28|20544.28|20664.79|20544.79|20664.97|20544.97|20664.28|20544.28|10
1630311290000|2021-08-30 08:14:50|20664.32|20544.32|20664.65|20544.65|20664.68|20544.68|20664.04|20544.04|9
1630311300000|2021-08-30 08:15:00|20664.21|20544.21|20663.47|20543.47|20664.21|20544.21|20663.34|20543.34|10
1630311310000|2021-08-30 08:15:10|20663.4|20543.4|20662.54|20542.54|20663.4|20543.4|20662.49|20542.49|9
1630311320000|2021-08-30 08:15:20|20663.43|20543.43|20660.51|20540.51|20663.43|20543.43|20660.51|20540.51|9
1630311330000|2021-08-30 08:15:30|20660.66|20540.66|20659.89|20539.89|20661.95|20541.95|20659.83|20539.83|10
1630311340000|2021-08-30 08:15:40|20659.42|20539.42|20658.37|20538.37|20659.82|20539.82|20658.21|20538.21|10
1630311350000|2021-08-30 08:15:50|20658.3|20538.3|20658.52|20538.52|20658.6|20538.6|20658.06|20538.06|10
1630311360000|2021-08-30 08:16:00|20658.4|20538.4|20657.96|20537.96|20658.56|20538.56|20657.96|20537.96|6
1630311370000|2021-08-30 08:16:10|20658.09|20538.09|20658.03|20538.03|20658.52|20538.52|20658.03|20538.03|10
1630311380000|2021-08-30 08:16:20|20658.01|20538.01|20657.08|20537.08|20658.01|20538.01|20657.08|20537.08|9
1630311390000|2021-08-30 08:16:30|20656.98|20536.98|20655.18|20535.18|20656.98|20536.98|20655.18|20535.18|9
1630311400000|2021-08-30 08:16:40|20654.5|20534.5|20652.66|20532.66|20654.5|20534.5|20652.39|20532.39|9
1630311410000|2021-08-30 08:16:50|20652.44|20532.44|20653.25|20533.25|20653.25|20533.25|20652.27|20532.27|9
1630311420000|2021-08-30 08:17:00|20653.53|20533.53|20655.3|20535.3|20655.36|20535.36|20653.53|20533.53|8
1630311430000|2021-08-30 08:17:10|20655.07|20535.07|20653.74|20533.74|20655.16|20535.16|20653.74|20533.74|9
1630311440000|2021-08-30 08:17:20|20653.65|20533.65|20653.7|20533.7|20653.7|20533.7|20653.16|20533.16|10
1630311450000|2021-08-30 08:17:30|20653.66|20533.66|20653.78|20533.78|20653.78|20533.78|20653.44|20533.44|8
1630311460000|2021-08-30 08:17:40|20653.51|20533.51|20654.21|20534.21|20654.21|20534.21|20653.51|20533.51|9
1630311470000|2021-08-30 08:17:50|20654.46|20534.46|20654.37|20534.37|20654.76|20534.76|20654.27|20534.27|9
1630311480000|2021-08-30 08:18:00|20654.49|20534.49|20654.75|20534.75|20654.75|20534.75|20654.42|20534.42|8
1630311490000|2021-08-30 08:18:10|20654.87|20534.87|20654.97|20534.97|20655.31|20535.31|20654.87|20534.87|9
1630311500000|2021-08-30 08:18:20|20654.93|20534.93|20654.88|20534.88|20655.11|20535.11|20654.63|20534.63|9
1630311510000|2021-08-30 08:18:30|20655.06|20535.06|20656.98|20536.98|20656.98|20536.98|20655.06|20535.06|9
1630311520000|2021-08-30 08:18:40|20655.79|20535.79|20656.06|20536.06|20656.08|20536.08|20655.79|20535.79|10
1630311530000|2021-08-30 08:18:50|20656.17|20536.17|20657.15|20537.15|20657.87|20537.87|20656.17|20536.17|8
1630311540000|2021-08-30 08:19:00|20656.89|20536.89|20655.76|20535.76|20656.91|20536.91|20655.28|20535.28|10
1630311550000|2021-08-30 08:19:10|20655.4|20535.4|20656.01|20536.01|20656.01|20536.01|20654.74|20534.74|10
1630311560000|2021-08-30 08:19:20|20656.21|20536.21|20656.66|20536.66|20657.38|20537.38|20656.21|20536.21|10
1630311570000|2021-08-30 08:19:30|20656.61|20536.61|20656.96|20536.96|20657.07|20537.07|20656.54|20536.54|8
1630311580000|2021-08-30 08:19:40|20657.35|20537.35|20660.09|20540.09|20660.09|20540.09|20657.35|20537.35|9
1630311590000|2021-08-30 08:19:50|20660.24|20540.24|20661.11|20541.11|20661.45|20541.45|20660.24|20540.24|9
1630311600000|2021-08-30 08:20:00|20661.47|20541.47|20661.44|20541.44|20662.69|20542.69|20661.44|20541.44|9
1630311610000|2021-08-30 08:20:10|20661.42|20541.42|20662.72|20542.72|20662.72|20542.72|20661.36|20541.36|6
1630311620000|2021-08-30 08:20:20|20662.92|20542.92|20661.31|20541.31|20663.15|20543.15|20661.22|20541.22|10
1630311630000|2021-08-30 08:20:30|20661.3|20541.3|20661.45|20541.45|20661.45|20541.45|20660.91|20540.91|7
1630311640000|2021-08-30 08:20:40|20661.02|20541.02|20659.91|20539.91|20661.49|20541.49|20659.88|20539.88|10
1630311650000|2021-08-30 08:20:50|20659.33|20539.33|20658.69|20538.69|20659.33|20539.33|20658.62|20538.62|9
1630311660000|2021-08-30 08:21:00|20658.24|20538.24|20657.25|20537.25|20658.24|20538.24|20657.25|20537.25|9
1630311670000|2021-08-30 08:21:10|20656.94|20536.94|20656.75|20536.75|20658.21|20538.21|20656.75|20536.75|8
1630311680000|2021-08-30 08:21:20|20656.24|20536.24|20658.41|20538.41|20658.42|20538.42|20656.24|20536.24|10
1630311690000|2021-08-30 08:21:30|20658.4|20538.4|20658.65|20538.65|20658.68|20538.68|20658.4|20538.4|6
1630311700000|2021-08-30 08:21:40|20657.82|20537.82|20656.59|20536.59|20658.12|20538.12|20656.59|20536.59|10
1630311710000|2021-08-30 08:21:50|20656.6|20536.6|20654.59|20534.59|20656.6|20536.6|20654.59|20534.59|10
1630311720000|2021-08-30 08:22:00|20654.37|20534.37|20654.34|20534.34|20654.47|20534.47|20654.19|20534.19|6
1630311730000|2021-08-30 08:22:10|20654.31|20534.31|20655.89|20535.89|20655.97|20535.97|20654.31|20534.31|9
1630311740000|2021-08-30 08:22:20|20655.68|20535.68|20654.41|20534.41|20655.75|20535.75|20653.6|20533.6|8
1630311750000|2021-08-30 08:22:30|20654.56|20534.56|20654.25|20534.25|20654.78|20534.78|20654.25|20534.25|9
1630311760000|2021-08-30 08:22:40|20654.29|20534.29|20655.63|20535.63|20655.75|20535.75|20654.29|20534.29|9
1630311770000|2021-08-30 08:22:50|20655.5|20535.5|20655|20535|20655.8|20535.8|20655|20535|10
1630311780000|2021-08-30 08:23:00|20654.88|20534.88|20654.95|20534.95|20655.05|20535.05|20654.7|20534.7|7
1630311790000|2021-08-30 08:23:10|20655.11|20535.11|20654.08|20534.08|20655.11|20535.11|20654.08|20534.08|8
1630311800000|2021-08-30 08:23:20|20655.64|20535.64|20658.47|20538.47|20658.47|20538.47|20655.64|20535.64|10
1630311810000|2021-08-30 08:23:30|20658.7|20538.7|20660.18|20540.18|20660.18|20540.18|20658.49|20538.49|8
1630311820000|2021-08-30 08:23:40|20660.24|20540.24|20662.27|20542.27|20662.27|20542.27|20660.24|20540.24|9
1630311830000|2021-08-30 08:23:50|20662.25|20542.25|20664.49|20544.49|20664.49|20544.49|20662.25|20542.25|10
1630311840000|2021-08-30 08:24:00|20665.41|20545.41|20668.42|20548.42|20668.42|20548.42|20665.41|20545.41|10
1630311850000|2021-08-30 08:24:10|20668.33|20548.33|20671.79|20551.79|20672.14|20552.14|20668.33|20548.33|9
1630311860000|2021-08-30 08:24:20|20672.61|20552.61|20672.41|20552.41|20672.75|20552.75|20672.27|20552.27|9
1630311870000|2021-08-30 08:24:30|20672.85|20552.85|20673.61|20553.61|20673.61|20553.61|20672.57|20552.57|9
1630311880000|2021-08-30 08:24:40|20673.56|20553.56|20675.5|20555.5|20675.5|20555.5|20673.56|20553.56|10
1630311890000|2021-08-30 08:24:50|20675.48|20555.48|20679.55|20559.55|20679.55|20559.55|20675.48|20555.48|10
1630311900000|2021-08-30 08:25:00|20679.98|20559.98|20681.32|20561.32|20681.32|20561.32|20679.98|20559.98|10
1630311910000|2021-08-30 08:25:10|20681.91|20561.91|20684.11|20564.11|20684.11|20564.11|20681.91|20561.91|10
1630311920000|2021-08-30 08:25:20|20684.38|20564.38|20685.68|20565.68|20685.87|20565.87|20684.18|20564.18|7
1630311930000|2021-08-30 08:25:30|20686.29|20566.29|20691.89|20571.89|20691.89|20571.89|20686.29|20566.29|8
1630311940000|2021-08-30 08:25:40|20693.05|20573.05|20697.74|20577.74|20697.74|20577.74|20693.05|20573.05|10
1630311950000|2021-08-30 08:25:50|20697.82|20577.82|20705.46|20585.46|20705.46|20585.46|20697.82|20577.82|10
1630311960000|2021-08-30 08:26:00|20708.23|20588.23|20712.72|20592.72|20712.72|20592.72|20706.94|20586.94|9
1630311970000|2021-08-30 08:26:10|20712.87|20592.87|20713.68|20593.68|20713.68|20593.68|20712.27|20592.27|10
1630311980000|2021-08-30 08:26:20|20714.06|20594.06|20717.2|20597.2|20717.82|20597.82|20714.06|20594.06|9
1630311990000|2021-08-30 08:26:30|20717.33|20597.33|20716.34|20596.34|20717.33|20597.33|20716|20596|10
1630312000000|2021-08-30 08:26:40|20716.72|20596.72|20715.76|20595.76|20716.72|20596.72|20714.92|20594.92|10
1630312010000|2021-08-30 08:26:50|20715.55|20595.55|20715.67|20595.67|20715.67|20595.67|20715.04|20595.04|10
1630312020000|2021-08-30 08:27:00|20715.2|20595.2|20714.71|20594.71|20715.59|20595.59|20714.55|20594.55|8
1630312030000|2021-08-30 08:27:10|20715.18|20595.18|20713.37|20593.37|20715.18|20595.18|20713.34|20593.34|9
1630312040000|2021-08-30 08:27:20|20713.33|20593.33|20715.37|20595.37|20715.37|20595.37|20712.15|20592.15|10
1630312050000|2021-08-30 08:27:30|20715.41|20595.41|20717.24|20597.24|20717.26|20597.26|20715.41|20595.41|10
1630312060000|2021-08-30 08:27:40|20716.87|20596.87|20719.74|20599.74|20719.74|20599.74|20716.87|20596.87|10
1630312070000|2021-08-30 08:27:50|20719.91|20599.91|20721.96|20601.96|20721.96|20601.96|20719.91|20599.91|9
1630312080000|2021-08-30 08:28:00|20721.82|20601.82|20721.36|20601.36|20722.36|20602.36|20721.29|20601.29|10
1630312090000|2021-08-30 08:28:10|20721.62|20601.62|20721.01|20601.01|20721.69|20601.69|20720.86|20600.86|8
1630312100000|2021-08-30 08:28:20|20721.08|20601.08|20720.65|20600.65|20721.27|20601.27|20719.73|20599.73|10
1630312110000|2021-08-30 08:28:30|20719.34|20599.34|20721.32|20601.32|20721.41|20601.41|20719.34|20599.34|10
1630312120000|2021-08-30 08:28:40|20721.47|20601.47|20723.78|20603.78|20723.78|20603.78|20721.47|20601.47|9
1630312130000|2021-08-30 08:28:50|20723.79|20603.79|20726.52|20606.52|20726.64|20606.64|20723.56|20603.56|9
1630312140000|2021-08-30 08:29:00|20726.58|20606.58|20726.44|20606.44|20726.65|20606.65|20726.36|20606.36|9
1630312150000|2021-08-30 08:29:10|20724.81|20604.81|20724.68|20604.68|20726.36|20606.36|20724.07|20604.07|10
1630312160000|2021-08-30 08:29:20|20724.63|20604.63|20726.73|20606.73|20726.73|20606.73|20724.63|20604.63|10
1630312170000|2021-08-30 08:29:30|20726.77|20606.77|20729.03|20609.03|20729.03|20609.03|20726.77|20606.77|10
1630312180000|2021-08-30 08:29:40|20728.82|20608.82|20730.12|20610.12|20730.35|20610.35|20728.75|20608.75|10
1630312190000|2021-08-30 08:29:50|20730.41|20610.41|20731.73|20611.73|20731.73|20611.73|20730.41|20610.41|10
1630312200000|2021-08-30 08:30:00|20732.19|20612.19|20733.4|20613.4|20733.58|20613.58|20731.6|20611.6|9
1630312210000|2021-08-30 08:30:10|20733.35|20613.35|20729.55|20609.55|20733.75|20613.75|20729.47|20609.47|10
1630312220000|2021-08-30 08:30:20|20729.59|20609.59|20727.01|20607.01|20729.59|20609.59|20727.01|20607.01|10
1630312230000|2021-08-30 08:30:30|20726.65|20606.65|20724.24|20604.24|20726.65|20606.65|20724.24|20604.24|7
1630312240000|2021-08-30 08:30:40|20724.37|20604.37|20721.15|20601.15|20724.37|20604.37|20721.15|20601.15|8
1630312250000|2021-08-30 08:30:50|20720.96|20600.96|20718.84|20598.84|20720.96|20600.96|20718.84|20598.84|9
1630312260000|2021-08-30 08:31:00|20718.45|20598.45|20717.94|20597.94|20718.45|20598.45|20717.86|20597.86|7
1630312270000|2021-08-30 08:31:10|20717.81|20597.81|20715.94|20595.94|20717.97|20597.97|20715.94|20595.94|10
1630312280000|2021-08-30 08:31:20|20715.99|20595.99|20712.61|20592.61|20715.99|20595.99|20712.61|20592.61|9
1630312290000|2021-08-30 08:31:30|20712.16|20592.16|20711.3|20591.3|20712.16|20592.16|20710.87|20590.87|9
1630312300000|2021-08-30 08:31:40|20711.31|20591.31|20710.89|20590.89|20711.35|20591.35|20710.61|20590.61|10
1630312310000|2021-08-30 08:31:50|20711.01|20591.01|20711.49|20591.49|20711.78|20591.78|20711.01|20591.01|9
1630312320000|2021-08-30 08:32:00|20711.5|20591.5|20710.36|20590.36|20711.62|20591.62|20710.2|20590.2|8
1630312330000|2021-08-30 08:32:10|20710.44|20590.44|20711.82|20591.82|20711.82|20591.82|20710.3|20590.3|6
1630312340000|2021-08-30 08:32:20|20712.13|20592.13|20713.25|20593.25|20713.25|20593.25|20711.8|20591.8|7
1630312350000|2021-08-30 08:32:30|20713.36|20593.36|20712.09|20592.09|20713.36|20593.36|20711.85|20591.85|9
1630312360000|2021-08-30 08:32:40|20712.41|20592.41|20714.83|20594.83|20716.11|20596.11|20712.41|20592.41|7
1630312370000|2021-08-30 08:32:50|20715.01|20595.01|20716.13|20596.13|20716.13|20596.13|20715.01|20595.01|9
1630312380000|2021-08-30 08:33:00|20717.03|20597.03|20717.95|20597.95|20717.95|20597.95|20714.73|20594.73|9
1630312390000|2021-08-30 08:33:10|20717.67|20597.67|20717.09|20597.09|20718.16|20598.16|20716.77|20596.77|10
1630312400000|2021-08-30 08:33:20|20718.36|20598.36|20718.03|20598.03|20718.37|20598.37|20717.15|20597.15|10
1630312410000|2021-08-30 08:33:30|20717.31|20597.31|20716.42|20596.42|20718.67|20598.67|20716.23|20596.23|9
1630312420000|2021-08-30 08:33:40|20716.54|20596.54|20716.41|20596.41|20716.54|20596.54|20715.17|20595.17|10
1630312430000|2021-08-30 08:33:50|20716.57|20596.57|20715.31|20595.31|20716.62|20596.62|20714.97|20594.97|8
1630312440000|2021-08-30 08:34:00|20715.25|20595.25|20718.3|20598.3|20718.3|20598.3|20715.25|20595.25|9
1630312450000|2021-08-30 08:34:10|20718.45|20598.45|20717.53|20597.53|20718.45|20598.45|20716.22|20596.22|9
1630312460000|2021-08-30 08:34:20|20717.71|20597.71|20716.45|20596.45|20717.71|20597.71|20715.9|20595.9|8
1630312470000|2021-08-30 08:34:30|20716.4|20596.4|20716.42|20596.42|20716.8|20596.8|20716.4|20596.4|8
1630312480000|2021-08-30 08:34:40|20717.12|20597.12|20720.23|20600.23|20720.35|20600.35|20717.12|20597.12|9
1630312490000|2021-08-30 08:34:50|20720.14|20600.14|20723.59|20603.59|20723.6|20603.6|20720.14|20600.14|9
1630312500000|2021-08-30 08:35:00|20723.63|20603.63|20725.15|20605.15|20725.21|20605.21|20723.63|20603.63|10
1630312510000|2021-08-30 08:35:10|20726.15|20606.15|20726.78|20606.78|20726.78|20606.78|20725.08|20605.08|10
1630312520000|2021-08-30 08:35:20|20728|20608|20733.85|20613.85|20735.69|20615.69|20728|20608|10
1630312530000|2021-08-30 08:35:30|20733.44|20613.44|20736.15|20616.15|20736.15|20616.15|20733.01|20613.01|10
1630312540000|2021-08-30 08:35:40|20735.95|20615.95|20736.56|20616.56|20736.56|20616.56|20735.88|20615.88|9
1630312550000|2021-08-30 08:35:50|20736.01|20616.01|20732.79|20612.79|20736.01|20616.01|20732.79|20612.79|10
1630312560000|2021-08-30 08:36:00|20732.72|20612.72|20731.84|20611.84|20732.72|20612.72|20731.84|20611.84|9
1630312570000|2021-08-30 08:36:10|20732.06|20612.06|20733.95|20613.95|20734.94|20614.94|20732.06|20612.06|9
1630312580000|2021-08-30 08:36:20|20734.07|20614.07|20735.14|20615.14|20735.45|20615.45|20734.07|20614.07|9
1630312590000|2021-08-30 08:36:30|20735.17|20615.17|20733.56|20613.56|20735.29|20615.29|20733.56|20613.56|8
1630312600000|2021-08-30 08:36:40|20734.62|20614.62|20733.97|20613.97|20734.62|20614.62|20733.92|20613.92|8
1630312610000|2021-08-30 08:36:50|20734.31|20614.31|20733.21|20613.21|20734.33|20614.33|20733.21|20613.21|10
1630312620000|2021-08-30 08:37:00|20732.75|20612.75|20732.38|20612.38|20732.75|20612.75|20732.18|20612.18|8
1630312630000|2021-08-30 08:37:10|20732.95|20612.95|20733.82|20613.82|20734.03|20614.03|20732.95|20612.95|8
1630312640000|2021-08-30 08:37:20|20733.79|20613.79|20736.11|20616.11|20736.11|20616.11|20733.79|20613.79|9
1630312650000|2021-08-30 08:37:30|20736.34|20616.34|20737.81|20617.81|20738.03|20618.03|20736.34|20616.34|10
1630312660000|2021-08-30 08:37:40|20736.47|20616.47|20736.67|20616.67|20736.67|20616.67|20736.33|20616.33|8
1630312670000|2021-08-30 08:37:50|20736.66|20616.66|20738.68|20618.68|20738.68|20618.68|20736.66|20616.66|9
1630312680000|2021-08-30 08:38:00|20738.81|20618.81|20739.57|20619.57|20739.9|20619.9|20738.81|20618.81|8
1630312690000|2021-08-30 08:38:10|20739.26|20619.26|20740.26|20620.26|20740.26|20620.26|20739.07|20619.07|10
1630312700000|2021-08-30 08:38:20|20740.7|20620.7|20739.67|20619.67|20740.97|20620.97|20739.16|20619.16|10
1630312710000|2021-08-30 08:38:30|20740.13|20620.13|20741.64|20621.64|20741.64|20621.64|20740.13|20620.13|8
1630312720000|2021-08-30 08:38:40|20741.44|20621.44|20741.3|20621.3|20741.59|20621.59|20741.21|20621.21|8
1630312730000|2021-08-30 08:38:50|20741.25|20621.25|20741.25|20621.25|20742.2|20622.2|20741.22|20621.22|10
1630312740000|2021-08-30 08:39:00|20741.29|20621.29|20742.12|20622.12|20742.55|20622.55|20741.17|20621.17|10
1630312750000|2021-08-30 08:39:10|20741.88|20621.88|20743.29|20623.29|20743.29|20623.29|20741.25|20621.25|9
1630312760000|2021-08-30 08:39:20|20743.16|20623.16|20744.77|20624.77|20745.85|20625.85|20743.16|20623.16|9
1630312770000|2021-08-30 08:39:30|20745.19|20625.19|20746.67|20626.67|20746.67|20626.67|20745.17|20625.17|10
1630312780000|2021-08-30 08:39:40|20746.55|20626.55|20745.25|20625.25|20747.79|20627.79|20745.25|20625.25|10
1630312790000|2021-08-30 08:39:50|20745.2|20625.2|20747.17|20627.17|20747.28|20627.28|20744.74|20624.74|9
1630312800000|2021-08-30 08:40:00|20747.05|20627.05|20747.62|20627.62|20747.73|20627.73|20746.91|20626.91|9
1630312810000|2021-08-30 08:40:10|20747.58|20627.58|20747.07|20627.07|20748.38|20628.38|20746.69|20626.69|9
1630312820000|2021-08-30 08:40:20|20747.12|20627.12|20749.27|20629.27|20749.46|20629.46|20747.12|20627.12|8
1630312830000|2021-08-30 08:40:30|20749.66|20629.66|20749.41|20629.41|20749.66|20629.66|20747.91|20627.91|9
1630312840000|2021-08-30 08:40:40|20749.52|20629.52|20750.31|20630.31|20750.78|20630.78|20749.52|20629.52|9
1630312850000|2021-08-30 08:40:50|20750.71|20630.71|20751.48|20631.48|20751.67|20631.67|20750.71|20630.71|8
1630312860000|2021-08-30 08:41:00|20751.69|20631.69|20751.44|20631.44|20751.73|20631.73|20751.42|20631.42|8
1630312870000|2021-08-30 08:41:10|20752.79|20632.79|20752.02|20632.02|20753.12|20633.12|20752.02|20632.02|10
1630312880000|2021-08-30 08:41:20|20751.7|20631.7|20756.75|20636.75|20756.75|20636.75|20751.7|20631.7|10
1630312890000|2021-08-30 08:41:30|20756.71|20636.71|20760.8|20640.8|20760.85|20640.85|20756.6|20636.6|10
1630312900000|2021-08-30 08:41:40|20760.98|20640.98|20763.53|20643.53|20763.55|20643.55|20760.98|20640.98|9
1630312910000|2021-08-30 08:41:50|20763.97|20643.97|20763.64|20643.64|20765.06|20645.06|20763.64|20643.64|10
1630312920000|2021-08-30 08:42:00|20766.07|20646.07|20772.91|20652.91|20772.91|20652.91|20766.07|20646.07|10
1630312930000|2021-08-30 08:42:10|20772.95|20652.95|20774.36|20654.36|20775.64|20655.64|20772.58|20652.58|10
1630312940000|2021-08-30 08:42:20|20774.22|20654.22|20769.13|20649.13|20774.22|20654.22|20769.13|20649.13|10
1630312950000|2021-08-30 08:42:30|20768.83|20648.83|20767.81|20647.81|20768.84|20648.84|20767.56|20647.56|10
1630312960000|2021-08-30 08:42:40|20767.76|20647.76|20769.33|20649.33|20769.33|20649.33|20767.52|20647.52|10
1630312970000|2021-08-30 08:42:50|20769.85|20649.85|20771.04|20651.04|20771.2|20651.2|20769.85|20649.85|10
1630312980000|2021-08-30 08:43:00|20770.5|20650.5|20770.29|20650.29|20770.63|20650.63|20770.29|20650.29|10
1630312990000|2021-08-30 08:43:10|20770.16|20650.16|20771.21|20651.21|20771.21|20651.21|20770.16|20650.16|10
1630313000000|2021-08-30 08:43:20|20770.75|20650.75|20772.7|20652.7|20772.7|20652.7|20770.75|20650.75|10
1630313010000|2021-08-30 08:43:30|20774.29|20654.29|20778.04|20658.04|20778.04|20658.04|20774.29|20654.29|10
1630313020000|2021-08-30 08:43:40|20779.94|20659.94|20782.21|20662.21|20782.21|20662.21|20779.94|20659.94|9
1630313030000|2021-08-30 08:43:50|20782.22|20662.22|20783.1|20663.1|20783.43|20663.43|20782.22|20662.22|10
1630313040000|2021-08-30 08:44:00|20783.91|20663.91|20784.24|20664.24|20785.44|20665.44|20783.83|20663.83|9
1630313050000|2021-08-30 08:44:10|20784.22|20664.22|20787.1|20667.1|20787.1|20667.1|20784.22|20664.22|10
1630313060000|2021-08-30 08:44:20|20787.27|20667.27|20788.13|20668.13|20788.88|20668.88|20786.87|20666.87|10
1630313070000|2021-08-30 08:44:30|20788.04|20668.04|20788.54|20668.54|20788.54|20668.54|20787.26|20667.26|10
1630313080000|2021-08-30 08:44:40|20788.16|20668.16|20787.77|20667.77|20789.4|20669.4|20787.74|20667.74|9
1630313090000|2021-08-30 08:44:50|20787.7|20667.7|20788.91|20668.91|20789.32|20669.32|20787.14|20667.14|10
1630313100000|2021-08-30 08:45:00|20788.2|20668.2|20788.46|20668.46|20788.46|20668.46|20787.19|20667.19|10
1630313110000|2021-08-30 08:45:10|20788.51|20668.51|20789.94|20669.94|20789.94|20669.94|20788.51|20668.51|10
1630313120000|2021-08-30 08:45:20|20789.82|20669.82|20790.78|20670.78|20790.78|20670.78|20789.82|20669.82|10
1630313130000|2021-08-30 08:45:30|20790.9|20670.9|20793.68|20673.68|20793.68|20673.68|20790.89|20670.89|9
1630313140000|2021-08-30 08:45:40|20793.78|20673.78|20793.62|20673.62|20794.31|20674.31|20792.77|20672.77|9
1630313150000|2021-08-30 08:45:50|20793.64|20673.64|20796.27|20676.27|20796.27|20676.27|20793.64|20673.64|9
1630313160000|2021-08-30 08:46:00|20797.61|20677.61|20795.01|20675.01|20797.61|20677.61|20795.01|20675.01|10
1630313170000|2021-08-30 08:46:10|20794.9|20674.9|20795.86|20675.86|20796.23|20676.23|20794.9|20674.9|9
1630313180000|2021-08-30 08:46:20|20796.1|20676.1|20799.07|20679.07|20799.07|20679.07|20795.87|20675.87|8
1630313190000|2021-08-30 08:46:30|20799.08|20679.08|20796.94|20676.94|20799.08|20679.08|20796.67|20676.67|9
1630313200000|2021-08-30 08:46:40|20796.82|20676.82|20796.85|20676.85|20798.45|20678.45|20796.43|20676.43|9
1630313210000|2021-08-30 08:46:50|20796.81|20676.81|20795.35|20675.35|20797.06|20677.06|20795.31|20675.31|10
1630313220000|2021-08-30 08:47:00|20794.91|20674.91|20793.91|20673.91|20794.91|20674.91|20793.91|20673.91|10
1630313230000|2021-08-30 08:47:10|20794.13|20674.13|20793.31|20673.31|20794.13|20674.13|20793.26|20673.26|9
1630313240000|2021-08-30 08:47:20|20793.72|20673.72|20792.97|20672.97|20793.72|20673.72|20791.21|20671.21|10
1630313250000|2021-08-30 08:47:30|20793.27|20673.27|20792.43|20672.43|20793.27|20673.27|20792.04|20672.04|9
1630313260000|2021-08-30 08:47:40|20792.56|20672.56|20790.98|20670.98|20792.56|20672.56|20790.98|20670.98|10
1630313270000|2021-08-30 08:47:50|20790.82|20670.82|20789.78|20669.78|20790.82|20670.82|20789.66|20669.66|10
1630313280000|2021-08-30 08:48:00|20790.71|20670.71|20791.21|20671.21|20791.21|20671.21|20789.11|20669.11|10
1630313290000|2021-08-30 08:48:10|20791.31|20671.31|20793.43|20673.43|20793.43|20673.43|20791.29|20671.29|8
1630313300000|2021-08-30 08:48:20|20793.27|20673.27|20793.54|20673.54|20793.8|20673.8|20792.58|20672.58|10
1630313310000|2021-08-30 08:48:30|20792.9|20672.9|20791.47|20671.47|20792.93|20672.93|20791.47|20671.47|10
1630313320000|2021-08-30 08:48:40|20791.06|20671.06|20792.31|20672.31|20792.35|20672.35|20791.01|20671.01|10
1630313330000|2021-08-30 08:48:50|20791.78|20671.78|20789.46|20669.46|20792.19|20672.19|20789.46|20669.46|9
1630313340000|2021-08-30 08:49:00|20789.31|20669.31|20789.16|20669.16|20789.84|20669.84|20788.52|20668.52|9
1630313350000|2021-08-30 08:49:10|20789.69|20669.69|20790.33|20670.33|20790.58|20670.58|20789.12|20669.12|9
1630313360000|2021-08-30 08:49:20|20790.12|20670.12|20788.86|20668.86|20790.12|20670.12|20788.84|20668.84|10
1630313370000|2021-08-30 08:49:30|20788.59|20668.59|20786.56|20666.56|20788.59|20668.59|20786.56|20666.56|9
1630313380000|2021-08-30 08:49:40|20786.86|20666.86|20788.22|20668.22|20788.22|20668.22|20786.82|20666.82|10
1630313390000|2021-08-30 08:49:50|20788.23|20668.23|20786.96|20666.96|20788.23|20668.23|20786.61|20666.61|10
1630313400000|2021-08-30 08:50:00|20786.97|20666.97|20786.34|20666.34|20787.48|20667.48|20786.34|20666.34|9
1630313410000|2021-08-30 08:50:10|20786.5|20666.5|20782.8|20662.8|20786.5|20666.5|20782.8|20662.8|10
1630313420000|2021-08-30 08:50:20|20782.88|20662.88|20781.95|20661.95|20783.89|20663.89|20781.95|20661.95|10
1630313430000|2021-08-30 08:50:30|20781.61|20661.61|20782.07|20662.07|20782.31|20662.31|20781.61|20661.61|9
1630313440000|2021-08-30 08:50:40|20782.11|20662.11|20781.36|20661.36|20782.11|20662.11|20781.36|20661.36|10
1630313450000|2021-08-30 08:50:50|20781.31|20661.31|20780.48|20660.48|20781.5|20661.5|20780.48|20660.48|10
1630313460000|2021-08-30 08:51:00|20780.73|20660.73|20780.69|20660.69|20780.73|20660.73|20780.39|20660.39|8
1630313470000|2021-08-30 08:51:10|20780.61|20660.61|20780.54|20660.54|20780.63|20660.63|20780.52|20660.52|9
1630313480000|2021-08-30 08:51:20|20780.57|20660.57|20776.66|20656.66|20780.84|20660.84|20776.66|20656.66|8
1630313490000|2021-08-30 08:51:30|20775.82|20655.82|20773.49|20653.49|20775.82|20655.82|20773.49|20653.49|10
1630313500000|2021-08-30 08:51:40|20773.31|20653.31|20773.41|20653.41|20773.9|20653.9|20772.69|20652.69|8
1630313510000|2021-08-30 08:51:50|20773.33|20653.33|20770.64|20650.64|20773.33|20653.33|20770.64|20650.64|9
1630313520000|2021-08-30 08:52:00|20770.61|20650.61|20770.36|20650.36|20770.61|20650.61|20769.33|20649.33|9
1630313530000|2021-08-30 08:52:10|20770.31|20650.31|20770|20650|20771.22|20651.22|20770|20650|8
1630313540000|2021-08-30 08:52:20|20770.07|20650.07|20769.18|20649.18|20770.42|20650.42|20768.85|20648.85|9
1630313550000|2021-08-30 08:52:30|20769.31|20649.31|20771.16|20651.16|20771.16|20651.16|20768.82|20648.82|10
1630313560000|2021-08-30 08:52:40|20770.88|20650.88|20771.15|20651.15|20771.21|20651.21|20770.58|20650.58|10
1630313570000|2021-08-30 08:52:50|20771|20651|20770.62|20650.62|20771|20651|20769.71|20649.71|9
1630313580000|2021-08-30 08:53:00|20770.65|20650.65|20771.29|20651.29|20771.4|20651.4|20770.65|20650.65|10
1630313590000|2021-08-30 08:53:10|20771.13|20651.13|20770.95|20650.95|20771.13|20651.13|20770.6|20650.6|8
1630313600000|2021-08-30 08:53:20|20770.75|20650.75|20769.94|20649.94|20771.48|20651.48|20769.77|20649.77|9
1630313610000|2021-08-30 08:53:30|20769.47|20649.47|20768.71|20648.71|20769.56|20649.56|20768.71|20648.71|9
1630313620000|2021-08-30 08:53:40|20769.02|20649.02|20768.43|20648.43|20770.62|20650.62|20768.43|20648.43|8
1630313630000|2021-08-30 08:53:50|20767.89|20647.89|20767.99|20647.99|20768.11|20648.11|20767.84|20647.84|7
1630313640000|2021-08-30 08:54:00|20767.83|20647.83|20767.16|20647.16|20767.85|20647.85|20767.08|20647.08|8
1630313650000|2021-08-30 08:54:10|20767.19|20647.19|20768.71|20648.71|20768.71|20648.71|20766.96|20646.96|9
1630313660000|2021-08-30 08:54:20|20768.46|20648.46|20769.11|20649.11|20769.27|20649.27|20767.63|20647.63|8
1630313670000|2021-08-30 08:54:30|20769.14|20649.14|20767.85|20647.85|20769.6|20649.6|20767.85|20647.85|6
1630313680000|2021-08-30 08:54:40|20767.82|20647.82|20767.66|20647.66|20767.86|20647.86|20767.66|20647.66|8
1630313690000|2021-08-30 08:54:50|20767.79|20647.79|20767.27|20647.27|20767.79|20647.79|20767.15|20647.15|8
1630313700000|2021-08-30 08:55:00|20767.65|20647.65|20768.54|20648.54|20768.54|20648.54|20767.31|20647.31|10
1630313710000|2021-08-30 08:55:10|20768|20648|20767.55|20647.55|20769.12|20649.12|20767.52|20647.52|10
1630313720000|2021-08-30 08:55:20|20767.19|20647.19|20764.56|20644.56|20767.19|20647.19|20764.22|20644.22|10
1630313730000|2021-08-30 08:55:30|20764.38|20644.38|20762.86|20642.86|20764.47|20644.47|20762.86|20642.86|10
1630313740000|2021-08-30 08:55:40|20762.47|20642.47|20759.59|20639.59|20762.47|20642.47|20759.59|20639.59|9
1630313750000|2021-08-30 08:55:50|20759.56|20639.56|20758.65|20638.65|20759.56|20639.56|20758.26|20638.26|9
1630313760000|2021-08-30 08:56:00|20758.48|20638.48|20758.07|20638.07|20758.51|20638.51|20757.98|20637.98|8
1630313770000|2021-08-30 08:56:10|20758.16|20638.16|20759.16|20639.16|20759.3|20639.3|20757.97|20637.97|9
1630313780000|2021-08-30 08:56:20|20759.08|20639.08|20758.75|20638.75|20759.11|20639.11|20758.74|20638.74|8
1630313790000|2021-08-30 08:56:30|20758.55|20638.55|20758.41|20638.41|20758.55|20638.55|20758.27|20638.27|10
1630313800000|2021-08-30 08:56:40|20757.97|20637.97|20753.87|20633.87|20757.97|20637.97|20753.87|20633.87|10
1630313810000|2021-08-30 08:56:50|20753.84|20633.84|20752.84|20632.84|20753.84|20633.84|20752.84|20632.84|10
1630313820000|2021-08-30 08:57:00|20752.45|20632.45|20748.17|20628.17|20752.45|20632.45|20748.17|20628.17|10
1630313830000|2021-08-30 08:57:10|20748.11|20628.11|20746.07|20626.07|20748.11|20628.11|20746.07|20626.07|10
1630313840000|2021-08-30 08:57:20|20746.25|20626.25|20744.43|20624.43|20746.25|20626.25|20744.28|20624.28|9
1630313850000|2021-08-30 08:57:30|20745.45|20625.45|20745.64|20625.64|20746.1|20626.1|20745.41|20625.41|9
1630313860000|2021-08-30 08:57:40|20745.61|20625.61|20744.38|20624.38|20745.82|20625.82|20744.38|20624.38|8
1630313870000|2021-08-30 08:57:50|20744.02|20624.02|20743.18|20623.18|20744.02|20624.02|20742.98|20622.98|10
1630313880000|2021-08-30 08:58:00|20743.14|20623.14|20743.15|20623.15|20743.47|20623.47|20741.86|20621.86|10
1630313890000|2021-08-30 08:58:10|20743.02|20623.02|20743.15|20623.15|20743.15|20623.15|20742.51|20622.51|10
1630313900000|2021-08-30 08:58:20|20743.48|20623.48|20745.21|20625.21|20745.21|20625.21|20743.34|20623.34|10
1630313910000|2021-08-30 08:58:30|20745.42|20625.42|20747.05|20627.05|20747.14|20627.14|20745.42|20625.42|10
1630313920000|2021-08-30 08:58:40|20747|20627|20747.63|20627.63|20747.63|20627.63|20746.56|20626.56|10
1630313930000|2021-08-30 08:58:50|20747.64|20627.64|20747.8|20627.8|20748.25|20628.25|20747.64|20627.64|10
1630313940000|2021-08-30 08:59:00|20747.79|20627.79|20745.63|20625.63|20747.79|20627.79|20745.51|20625.51|9
1630313950000|2021-08-30 08:59:10|20745.64|20625.64|20744.26|20624.26|20745.64|20625.64|20743.26|20623.26|10
1630313960000|2021-08-30 08:59:20|20744.59|20624.59|20743.18|20623.18|20745.28|20625.28|20743.18|20623.18|10
1630313970000|2021-08-30 08:59:30|20743.15|20623.15|20743.44|20623.44|20743.51|20623.51|20742.84|20622.84|10
1630313980000|2021-08-30 08:59:40|20743.45|20623.45|20743.56|20623.56|20743.9|20623.9|20743.45|20623.45|8
1630313990000|2021-08-30 08:59:50|20743.55|20623.55|20744.12|20624.12|20744.13|20624.13|20743.55|20623.55|9
1630314000000|2021-08-30 09:00:00|20743.96|20623.96|20743.16|20623.16|20743.96|20623.96|20743.14|20623.14|9
1630314010000|2021-08-30 09:00:10|20742.84|20622.84|20742.76|20622.76|20742.92|20622.92|20741.99|20621.99|10
1630314020000|2021-08-30 09:00:20|20742.84|20622.84|20742.94|20622.94|20743.07|20623.07|20742.81|20622.81|10
1630314030000|2021-08-30 09:00:30|20743.24|20623.24|20744.45|20624.45|20744.46|20624.46|20742.94|20622.94|10
1630314040000|2021-08-30 09:00:40|20744.58|20624.58|20744.08|20624.08|20744.58|20624.58|20743.84|20623.84|8
1630314050000|2021-08-30 09:00:50|20744.15|20624.15|20744.45|20624.45|20744.45|20624.45|20744.08|20624.08|10
1630314060000|2021-08-30 09:01:00|20744.44|20624.44|20745.89|20625.89|20745.89|20625.89|20744.23|20624.23|9
1630314070000|2021-08-30 09:01:10|20746|20626|20747.17|20627.17|20747.63|20627.63|20746|20626|9
1630314080000|2021-08-30 09:01:20|20747.08|20627.08|20747.86|20627.86|20747.86|20627.86|20746.82|20626.82|10
1630314090000|2021-08-30 09:01:30|20747.85|20627.85|20747.99|20627.99|20747.99|20627.99|20746.66|20626.66|10
1630314100000|2021-08-30 09:01:40|20748.16|20628.16|20748.1|20628.1|20748.24|20628.24|20747.99|20627.99|7
1630314110000|2021-08-30 09:01:50|20748.28|20628.28|20752.29|20632.29|20752.29|20632.29|20748.28|20628.28|10
1630314120000|2021-08-30 09:02:00|20752.3|20632.3|20753.05|20633.05|20753.17|20633.17|20751.79|20631.79|9
1630314130000|2021-08-30 09:02:10|20753.19|20633.19|20755.12|20635.12|20755.12|20635.12|20753.19|20633.19|8
1630314140000|2021-08-30 09:02:20|20755.16|20635.16|20755.96|20635.96|20756.21|20636.21|20754.91|20634.91|10
1630314150000|2021-08-30 09:02:30|20755.98|20635.98|20755.73|20635.73|20756.94|20636.94|20755.73|20635.73|9
1630314160000|2021-08-30 09:02:40|20754.51|20634.51|20750.59|20630.59|20754.51|20634.51|20750.31|20630.31|9
1630314170000|2021-08-30 09:02:50|20750.07|20630.07|20744.88|20624.88|20750.07|20630.07|20744.88|20624.88|9
1630314180000|2021-08-30 09:03:00|20744.85|20624.85|20743.27|20623.27|20744.85|20624.85|20742.66|20622.66|8
1630314190000|2021-08-30 09:03:10|20742.73|20622.73|20738.43|20618.43|20742.73|20622.73|20738.43|20618.43|7
1630314200000|2021-08-30 09:03:20|20738.64|20618.64|20734.34|20614.34|20738.64|20618.64|20734.34|20614.34|9
1630314210000|2021-08-30 09:03:30|20733.96|20613.96|20733.56|20613.56|20734.03|20614.03|20733.45|20613.45|9
1630314220000|2021-08-30 09:03:40|20733.24|20613.24|20730.75|20610.75|20733.24|20613.24|20730.75|20610.75|9
1630314230000|2021-08-30 09:03:50|20730.14|20610.14|20729.12|20609.12|20730.18|20610.18|20728.18|20608.18|9
1630314240000|2021-08-30 09:04:00|20728.95|20608.95|20728.94|20608.94|20728.97|20608.97|20728.79|20608.79|6
1630314250000|2021-08-30 09:04:10|20728.83|20608.83|20728.18|20608.18|20728.94|20608.94|20728.18|20608.18|7
1630314260000|2021-08-30 09:04:20|20727.66|20607.66|20725.88|20605.88|20728.14|20608.14|20725.88|20605.88|10
1630314270000|2021-08-30 09:04:30|20725.58|20605.58|20722.38|20602.38|20725.58|20605.58|20722.38|20602.38|8
1630314280000|2021-08-30 09:04:40|20722.02|20602.02|20718.87|20598.87|20722.02|20602.02|20718.47|20598.47|9
1630314290000|2021-08-30 09:04:50|20718.89|20598.89|20718.2|20598.2|20718.89|20598.89|20718|20598|8
1630314300000|2021-08-30 09:05:00|20718.44|20598.44|20719.29|20599.29|20719.34|20599.34|20718.13|20598.13|10
1630314310000|2021-08-30 09:05:10|20719.43|20599.43|20709.05|20589.05|20721.65|20601.65|20709.05|20589.05|10
1630314320000|2021-08-30 09:05:20|20705.38|20585.38|20703.25|20583.25|20705.92|20585.92|20702.2|20582.2|10
1630314330000|2021-08-30 09:05:30|20702.98|20582.98|20702.17|20582.17|20703.12|20583.12|20701.74|20581.74|8
1630314340000|2021-08-30 09:05:40|20702.19|20582.19|20703.82|20583.82|20704.5|20584.5|20702.19|20582.19|9
1630314350000|2021-08-30 09:05:50|20704.09|20584.09|20702.04|20582.04|20704.09|20584.09|20702.04|20582.04|7
1630314360000|2021-08-30 09:06:00|20702.4|20582.4|20703.45|20583.45|20703.45|20583.45|20700.82|20580.82|10
1630314370000|2021-08-30 09:06:10|20703.09|20583.09|20702.51|20582.51|20703.09|20583.09|20702.29|20582.29|10
1630314380000|2021-08-30 09:06:20|20701.46|20581.46|20702.46|20582.46|20702.46|20582.46|20701.46|20581.46|9
1630314390000|2021-08-30 09:06:30|20703.56|20583.56|20706.18|20586.18|20706.33|20586.33|20703.56|20583.56|10
1630314400000|2021-08-30 09:06:40|20706.5|20586.5|20710.3|20590.3|20710.3|20590.3|20706.5|20586.5|9
1630314410000|2021-08-30 09:06:50|20710.47|20590.47|20709.92|20589.92|20710.47|20590.47|20709.84|20589.84|9
1630314420000|2021-08-30 09:07:00|20709.73|20589.73|20710.25|20590.25|20710.37|20590.37|20709.73|20589.73|8
1630314430000|2021-08-30 09:07:10|20710.29|20590.29|20710.92|20590.92|20711.25|20591.25|20710.29|20590.29|10
1630314440000|2021-08-30 09:07:20|20711.05|20591.05|20711.82|20591.82|20711.82|20591.82|20710.76|20590.76|10
1630314450000|2021-08-30 09:07:30|20711.96|20591.96|20710.9|20590.9|20711.96|20591.96|20710.9|20590.9|10
1630314460000|2021-08-30 09:07:40|20710.73|20590.73|20709.08|20589.08|20710.85|20590.85|20709.08|20589.08|9
1630314470000|2021-08-30 09:07:50|20707.05|20587.05|20708.96|20588.96|20709.01|20589.01|20706.27|20586.27|9
1630314480000|2021-08-30 09:08:00|20708.6|20588.6|20708.66|20588.66|20708.66|20588.66|20708.18|20588.18|9
1630314490000|2021-08-30 09:08:10|20708.85|20588.85|20709.6|20589.6|20709.6|20589.6|20708.81|20588.81|9
1630314500000|2021-08-30 09:08:20|20709.63|20589.63|20709.92|20589.92|20710.19|20590.19|20709.58|20589.58|10
1630314510000|2021-08-30 09:08:30|20709.84|20589.84|20708.14|20588.14|20709.84|20589.84|20708.12|20588.12|7
1630314520000|2021-08-30 09:08:40|20708.18|20588.18|20709.58|20589.58|20709.58|20589.58|20708.18|20588.18|10
1630314530000|2021-08-30 09:08:50|20709.86|20589.86|20709.75|20589.75|20709.91|20589.91|20709.75|20589.75|7
1630314540000|2021-08-30 09:09:00|20709.67|20589.67|20711.96|20591.96|20711.96|20591.96|20709.67|20589.67|9
1630314550000|2021-08-30 09:09:10|20712.75|20592.75|20711.12|20591.12|20712.83|20592.83|20711.12|20591.12|8
1630314560000|2021-08-30 09:09:20|20710.96|20590.96|20710.2|20590.2|20711.19|20591.19|20710.2|20590.2|10
1630314570000|2021-08-30 09:09:30|20710.05|20590.05|20711.03|20591.03|20711.19|20591.19|20709.6|20589.6|9
1630314580000|2021-08-30 09:09:40|20711.19|20591.19|20710.56|20590.56|20711.19|20591.19|20710.56|20590.56|8
1630314590000|2021-08-30 09:09:50|20710.72|20590.72|20710.54|20590.54|20710.72|20590.72|20710.54|20590.54|6
1630314600000|2021-08-30 09:10:00|20710.51|20590.51|20706.61|20586.61|20710.6|20590.6|20706.61|20586.61|9
1630314610000|2021-08-30 09:10:10|20706.77|20586.77|20705.08|20585.08|20707.06|20587.06|20704|20584|10
1630314620000|2021-08-30 09:10:20|20704.04|20584.04|20702.65|20582.65|20704.04|20584.04|20701.81|20581.81|9
1630314630000|2021-08-30 09:10:30|20702.26|20582.26|20700.41|20580.41|20702.34|20582.34|20700.41|20580.41|9
1630314640000|2021-08-30 09:10:40|20700.48|20580.48|20704|20584|20704|20584|20700.48|20580.48|10
1630314650000|2021-08-30 09:10:50|20704.07|20584.07|20703.13|20583.13|20704.27|20584.27|20703.13|20583.13|10
1630314660000|2021-08-30 09:11:00|20703.16|20583.16|20703.38|20583.38|20703.38|20583.38|20701.18|20581.18|10
1630314670000|2021-08-30 09:11:10|20703.54|20583.54|20703.29|20583.29|20703.81|20583.81|20703.16|20583.16|9
1630314680000|2021-08-30 09:11:20|20703.38|20583.38|20703.19|20583.19|20703.48|20583.48|20703.1|20583.1|8
1630314690000|2021-08-30 09:11:30|20703.04|20583.04|20702|20582|20703.04|20583.04|20702|20582|9
1630314700000|2021-08-30 09:11:40|20702.11|20582.11|20699.35|20579.35|20702.11|20582.11|20698.63|20578.63|10
1630314710000|2021-08-30 09:11:50|20699.31|20579.31|20698.44|20578.44|20699.54|20579.54|20698.44|20578.44|9
1630314720000|2021-08-30 09:12:00|20697.76|20577.76|20696.73|20576.73|20697.76|20577.76|20696.56|20576.56|9
1630314730000|2021-08-30 09:12:10|20696.59|20576.59|20698.34|20578.34|20698.34|20578.34|20696.55|20576.55|9
1630314740000|2021-08-30 09:12:20|20698.33|20578.33|20698.84|20578.84|20699.01|20579.01|20698.33|20578.33|7
1630314750000|2021-08-30 09:12:30|20698.86|20578.86|20699.81|20579.81|20699.89|20579.89|20698.86|20578.86|8
1630314760000|2021-08-30 09:12:40|20699.73|20579.73|20700.56|20580.56|20700.56|20580.56|20699.73|20579.73|8
1630314770000|2021-08-30 09:12:50|20700.37|20580.37|20700.56|20580.56|20700.56|20580.56|20699.97|20579.97|8
1630314780000|2021-08-30 09:13:00|20700.54|20580.54|20701.32|20581.32|20701.4|20581.4|20700.54|20580.54|9
1630314790000|2021-08-30 09:13:10|20702.13|20582.13|20707.28|20587.28|20707.28|20587.28|20702.13|20582.13|10
1630314800000|2021-08-30 09:13:20|20707.32|20587.32|20712.37|20592.37|20712.37|20592.37|20707.32|20587.32|8
1630314810000|2021-08-30 09:13:30|20712.3|20592.3|20714.15|20594.15|20714.33|20594.33|20712.3|20592.3|10
1630314820000|2021-08-30 09:13:40|20714.09|20594.09|20713.41|20593.41|20714.09|20594.09|20712.02|20592.02|10
1630314830000|2021-08-30 09:13:50|20713.38|20593.38|20712.83|20592.83|20714.01|20594.01|20711.75|20591.75|10
1630314840000|2021-08-30 09:14:00|20712.45|20592.45|20712.17|20592.17|20712.6|20592.6|20711.63|20591.63|10
1630314850000|2021-08-30 09:14:10|20711.69|20591.69|20710.58|20590.58|20711.69|20591.69|20710.58|20590.58|9
1630314860000|2021-08-30 09:14:20|20710.25|20590.25|20706.79|20586.79|20710.28|20590.28|20706.79|20586.79|10
1630314870000|2021-08-30 09:14:30|20706.64|20586.64|20707.02|20587.02|20707.63|20587.63|20706.32|20586.32|9
1630314880000|2021-08-30 09:14:40|20707.17|20587.17|20706.74|20586.74|20707.17|20587.17|20706.74|20586.74|10
1630314890000|2021-08-30 09:14:50|20706.33|20586.33|20705.68|20585.68|20706.33|20586.33|20705.68|20585.68|9
1630314900000|2021-08-30 09:15:00|20705.32|20585.32|20704.5|20584.5|20705.67|20585.67|20703.81|20583.81|8
1630314910000|2021-08-30 09:15:10|20704.45|20584.45|20705.52|20585.52|20705.52|20585.52|20703.83|20583.83|10
1630314920000|2021-08-30 09:15:20|20705.02|20585.02|20702.53|20582.53|20705.4|20585.4|20702.53|20582.53|10
1630314930000|2021-08-30 09:15:30|20702.38|20582.38|20705.22|20585.22|20705.22|20585.22|20702.1|20582.1|10
1630314940000|2021-08-30 09:15:40|20705.03|20585.03|20709.76|20589.76|20709.76|20589.76|20705.03|20585.03|10
1630314950000|2021-08-30 09:15:50|20709.82|20589.82|20711.93|20591.93|20711.93|20591.93|20709.82|20589.82|9
1630314960000|2021-08-30 09:16:00|20711.71|20591.71|20712.7|20592.7|20712.7|20592.7|20711.53|20591.53|10
1630314970000|2021-08-30 09:16:10|20712.77|20592.77|20713.12|20593.12|20713.12|20593.12|20712.75|20592.75|9
1630314980000|2021-08-30 09:16:20|20712.94|20592.94|20713.7|20593.7|20713.85|20593.85|20712.9|20592.9|9
1630314990000|2021-08-30 09:16:30|20713.51|20593.51|20717.08|20597.08|20717.08|20597.08|20713.42|20593.42|9
1630315000000|2021-08-30 09:16:40|20717.23|20597.23|20721.02|20601.02|20721.02|20601.02|20716.55|20596.55|9
1630315010000|2021-08-30 09:16:50|20722.16|20602.16|20727.18|20607.18|20727.18|20607.18|20722.16|20602.16|9
1630315020000|2021-08-30 09:17:00|20728.99|20608.99|20729.38|20609.38|20730.56|20610.56|20728.99|20608.99|9
1630315030000|2021-08-30 09:17:10|20728.54|20608.54|20728.96|20608.96|20728.96|20608.96|20727.54|20607.54|10
1630315040000|2021-08-30 09:17:20|20729.15|20609.15|20731.4|20611.4|20731.4|20611.4|20729.13|20609.13|10
1630315050000|2021-08-30 09:17:30|20732.08|20612.08|20733.55|20613.55|20733.55|20613.55|20732.08|20612.08|9
1630315060000|2021-08-30 09:17:40|20733.45|20613.45|20732.73|20612.73|20733.8|20613.8|20732.72|20612.72|9
1630315070000|2021-08-30 09:17:50|20732.97|20612.97|20730.8|20610.8|20733.8|20613.8|20730.8|20610.8|10
1630315080000|2021-08-30 09:18:00|20729.11|20609.11|20732.96|20612.96|20732.96|20612.96|20728.89|20608.89|10
1630315090000|2021-08-30 09:18:10|20732.86|20612.86|20736.27|20616.27|20736.27|20616.27|20732.86|20612.86|9
1630315100000|2021-08-30 09:18:20|20736.86|20616.86|20738.76|20618.76|20738.76|20618.76|20736.86|20616.86|9
1630315110000|2021-08-30 09:18:30|20739.09|20619.09|20740.66|20620.66|20740.66|20620.66|20739.09|20619.09|10
1630315120000|2021-08-30 09:18:40|20740.69|20620.69|20742.42|20622.42|20742.42|20622.42|20740.69|20620.69|7
1630315130000|2021-08-30 09:18:50|20742.55|20622.55|20745.78|20625.78|20745.79|20625.79|20742.5|20622.5|9
1630315140000|2021-08-30 09:19:00|20745.86|20625.86|20745.57|20625.57|20746.03|20626.03|20745.46|20625.46|9
1630315150000|2021-08-30 09:19:10|20745.42|20625.42|20746.61|20626.61|20746.61|20626.61|20744.42|20624.42|10
1630315160000|2021-08-30 09:19:20|20746.55|20626.55|20750.88|20630.88|20750.88|20630.88|20746.55|20626.55|10
1630315170000|2021-08-30 09:19:30|20750.99|20630.99|20750.83|20630.83|20751.03|20631.03|20750.59|20630.59|9
1630315180000|2021-08-30 09:19:40|20750.97|20630.97|20749.53|20629.53|20750.97|20630.97|20749.53|20629.53|8
1630315190000|2021-08-30 09:19:50|20749.58|20629.58|20747.29|20627.29|20749.58|20629.58|20747.29|20627.29|10
1630315200000|2021-08-30 09:20:00|20747.38|20627.38|20747.43|20627.43|20747.44|20627.44|20747.02|20627.02|9
1630315210000|2021-08-30 09:20:10|20747.07|20627.07|20745.43|20625.43|20747.07|20627.07|20745.43|20625.43|10
1630315220000|2021-08-30 09:20:20|20746.37|20626.37|20743.59|20623.59|20746.37|20626.37|20743.07|20623.07|10
1630315230000|2021-08-30 09:20:30|20741.05|20621.05|20740.39|20620.39|20741.95|20621.95|20740.39|20620.39|10
1630315240000|2021-08-30 09:20:40|20740.07|20620.07|20738.38|20618.38|20740.07|20620.07|20738.38|20618.38|10
1630315250000|2021-08-30 09:20:50|20738.19|20618.19|20737.04|20617.04|20738.19|20618.19|20737.04|20617.04|9
1630315260000|2021-08-30 09:21:00|20736.94|20616.94|20736.04|20616.04|20737.15|20617.15|20735.17|20615.17|10
1630315270000|2021-08-30 09:21:10|20735.97|20615.97|20735.29|20615.29|20736.44|20616.44|20734.66|20614.66|10
1630315280000|2021-08-30 09:21:20|20734.85|20614.85|20735.24|20615.24|20735.24|20615.24|20733.99|20613.99|10
1630315290000|2021-08-30 09:21:30|20734.95|20614.95|20735.12|20615.12|20735.44|20615.44|20734.95|20614.95|9
1630315300000|2021-08-30 09:21:40|20735.03|20615.03|20735.52|20615.52|20735.52|20615.52|20734.72|20614.72|8
1630315310000|2021-08-30 09:21:50|20735.3|20615.3|20732.9|20612.9|20735.56|20615.56|20732.9|20612.9|9
1630315320000|2021-08-30 09:22:00|20732.97|20612.97|20732.44|20612.44|20733.09|20613.09|20732.44|20612.44|9
1630315330000|2021-08-30 09:22:10|20732.13|20612.13|20731.58|20611.58|20732.13|20612.13|20731.56|20611.56|8
1630315340000|2021-08-30 09:22:20|20731.31|20611.31|20731.83|20611.83|20731.84|20611.84|20730.34|20610.34|8
1630315350000|2021-08-30 09:22:30|20731.98|20611.98|20730.35|20610.35|20732.25|20612.25|20730.35|20610.35|10
1630315360000|2021-08-30 09:22:40|20729.5|20609.5|20729.9|20609.9|20730.63|20610.63|20729.5|20609.5|9
1630315370000|2021-08-30 09:22:50|20729.39|20609.39|20729.17|20609.17|20729.39|20609.39|20729.14|20609.14|10
1630315380000|2021-08-30 09:23:00|20728.8|20608.8|20727.76|20607.76|20728.83|20608.83|20727.76|20607.76|9
1630315390000|2021-08-30 09:23:10|20727.8|20607.8|20730.15|20610.15|20730.15|20610.15|20727.8|20607.8|7
1630315400000|2021-08-30 09:23:20|20730.3|20610.3|20730.65|20610.65|20731.04|20611.04|20730.3|20610.3|9
1630315410000|2021-08-30 09:23:30|20730.69|20610.69|20729.97|20609.97|20730.69|20610.69|20729.97|20609.97|7
1630315420000|2021-08-30 09:23:40|20730.06|20610.06|20729.4|20609.4|20730.06|20610.06|20729.37|20609.37|8
1630315430000|2021-08-30 09:23:50|20729.41|20609.41|20727.83|20607.83|20729.41|20609.41|20727.83|20607.83|8
1630315440000|2021-08-30 09:24:00|20727.93|20607.93|20728.38|20608.38|20728.38|20608.38|20727.04|20607.04|6
1630315450000|2021-08-30 09:24:10|20728.19|20608.19|20727.27|20607.27|20728.19|20608.19|20726.75|20606.75|9
1630315460000|2021-08-30 09:24:20|20726.91|20606.91|20726.66|20606.66|20726.91|20606.91|20725.03|20605.03|9
1630315470000|2021-08-30 09:24:30|20727.09|20607.09|20727.05|20607.05|20727.3|20607.3|20727.05|20607.05|9
1630315480000|2021-08-30 09:24:40|20726.59|20606.59|20726.21|20606.21|20726.75|20606.75|20726.21|20606.21|10
1630315490000|2021-08-30 09:24:50|20726.04|20606.04|20726.46|20606.46|20726.46|20606.46|20726.04|20606.04|7
1630315500000|2021-08-30 09:25:00|20725.55|20605.55|20723.48|20603.48|20725.55|20605.55|20723.48|20603.48|8
1630315510000|2021-08-30 09:25:10|20723.43|20603.43|20721.26|20601.26|20723.82|20603.82|20721.26|20601.26|10
1630315520000|2021-08-30 09:25:20|20720.48|20600.48|20719.79|20599.79|20720.48|20600.48|20718.97|20598.97|10
1630315530000|2021-08-30 09:25:30|20719.91|20599.91|20720.72|20600.72|20720.72|20600.72|20719.8|20599.8|8
1630315540000|2021-08-30 09:25:40|20721.34|20601.34|20720.02|20600.02|20721.55|20601.55|20719.68|20599.68|10
1630315550000|2021-08-30 09:25:50|20719.62|20599.62|20719.56|20599.56|20719.68|20599.68|20719.47|20599.47|10
1630315560000|2021-08-30 09:26:00|20719.15|20599.15|20717.3|20597.3|20719.21|20599.21|20717.3|20597.3|10
1630315570000|2021-08-30 09:26:10|20717.01|20597.01|20716.65|20596.65|20717.01|20597.01|20715.99|20595.99|10
1630315580000|2021-08-30 09:26:20|20716.66|20596.66|20717.52|20597.52|20717.59|20597.59|20716.66|20596.66|9
1630315590000|2021-08-30 09:26:30|20717.38|20597.38|20719.87|20599.87|20719.9|20599.9|20717.38|20597.38|10
1630315600000|2021-08-30 09:26:40|20719.96|20599.96|20720.5|20600.5|20720.76|20600.76|20719.66|20599.66|9
1630315610000|2021-08-30 09:26:50|20720.09|20600.09|20718.04|20598.04|20720.29|20600.29|20718.04|20598.04|10
1630315620000|2021-08-30 09:27:00|20717.97|20597.97|20717.03|20597.03|20717.97|20597.97|20716.85|20596.85|9
1630315630000|2021-08-30 09:27:10|20717.25|20597.25|20716.62|20596.62|20717.66|20597.66|20716.62|20596.62|7
1630315640000|2021-08-30 09:27:20|20716.61|20596.61|20716.88|20596.88|20716.93|20596.93|20716.6|20596.6|9
1630315650000|2021-08-30 09:27:30|20716.93|20596.93|20716.47|20596.47|20716.93|20596.93|20716.44|20596.44|9
1630315660000|2021-08-30 09:27:40|20716.34|20596.34|20716.05|20596.05|20716.34|20596.34|20715.6|20595.6|9
1630315670000|2021-08-30 09:27:50|20716.04|20596.04|20718.08|20598.08|20718.08|20598.08|20716.04|20596.04|10
1630315680000|2021-08-30 09:28:00|20718.38|20598.38|20720.7|20600.7|20720.7|20600.7|20718.38|20598.38|7
1630315690000|2021-08-30 09:28:10|20720.91|20600.91|20721.48|20601.48|20722.55|20602.55|20720.91|20600.91|10
1630315700000|2021-08-30 09:28:20|20721.99|20601.99|20723.11|20603.11|20723.4|20603.4|20721.91|20601.91|8
1630315710000|2021-08-30 09:28:30|20723.02|20603.02|20722.43|20602.43|20723.31|20603.31|20722.43|20602.43|8
1630315720000|2021-08-30 09:28:40|20722.46|20602.46|20720.56|20600.56|20722.46|20602.46|20720.56|20600.56|10
1630315730000|2021-08-30 09:28:50|20719.31|20599.31|20718.09|20598.09|20719.31|20599.31|20717.73|20597.73|9
1630315740000|2021-08-30 09:29:00|20718.01|20598.01|20714.42|20594.42|20718.01|20598.01|20714.42|20594.42|8
1630315750000|2021-08-30 09:29:10|20713.68|20593.68|20711.07|20591.07|20713.68|20593.68|20711.07|20591.07|10
1630315760000|2021-08-30 09:29:20|20711.09|20591.09|20711.29|20591.29|20711.96|20591.96|20710.68|20590.68|10
1630315770000|2021-08-30 09:29:30|20710.93|20590.93|20710.21|20590.21|20711.04|20591.04|20709.64|20589.64|9
1630315780000|2021-08-30 09:29:40|20709.73|20589.73|20708.32|20588.32|20709.73|20589.73|20708.32|20588.32|8
1630315790000|2021-08-30 09:29:50|20708.34|20588.34|20707.41|20587.41|20708.34|20588.34|20707.31|20587.31|10
1630315800000|2021-08-30 09:30:00|20706.54|20586.54|20705.47|20585.47|20707.18|20587.18|20705.47|20585.47|10
1630315810000|2021-08-30 09:30:10|20705.85|20585.85|20706.54|20586.54|20706.54|20586.54|20704.99|20584.99|10
1630315820000|2021-08-30 09:30:20|20706.95|20586.95|20712.53|20592.53|20712.53|20592.53|20706.95|20586.95|10
1630315830000|2021-08-30 09:30:30|20712.62|20592.62|20713.78|20593.78|20713.78|20593.78|20712.52|20592.52|9
1630315840000|2021-08-30 09:30:40|20714.52|20594.52|20719.94|20599.94|20719.94|20599.94|20714.52|20594.52|10
1630315850000|2021-08-30 09:30:50|20720.33|20600.33|20720.31|20600.31|20720.33|20600.33|20719.73|20599.73|9
1630315860000|2021-08-30 09:31:00|20720.32|20600.32|20720.66|20600.66|20722.1|20602.1|20720.32|20600.32|9
1630315870000|2021-08-30 09:31:10|20720.53|20600.53|20720.48|20600.48|20720.53|20600.53|20719.25|20599.25|10
1630315880000|2021-08-30 09:31:20|20720.33|20600.33|20717.15|20597.15|20720.33|20600.33|20717.15|20597.15|9
1630315890000|2021-08-30 09:31:30|20715.5|20595.5|20716.13|20596.13|20716.28|20596.28|20715.37|20595.37|8
1630315900000|2021-08-30 09:31:40|20716.18|20596.18|20717.89|20597.89|20717.89|20597.89|20715.79|20595.79|10
1630315910000|2021-08-30 09:31:50|20718.09|20598.09|20720.65|20600.65|20720.65|20600.65|20718.09|20598.09|10
1630315920000|2021-08-30 09:32:00|20720.63|20600.63|20722.13|20602.13|20722.13|20602.13|20720.63|20600.63|8
1630315930000|2021-08-30 09:32:10|20722.16|20602.16|20721.8|20601.8|20722.49|20602.49|20721.8|20601.8|9
1630315940000|2021-08-30 09:32:20|20721.6|20601.6|20726.9|20606.9|20726.9|20606.9|20721.6|20601.6|9
1630315950000|2021-08-30 09:32:30|20726.6|20606.6|20727.81|20607.81|20727.81|20607.81|20726.6|20606.6|10
1630315960000|2021-08-30 09:32:40|20728.02|20608.02|20728.15|20608.15|20728.15|20608.15|20727.82|20607.82|9
1630315970000|2021-08-30 09:32:50|20728.54|20608.54|20728.93|20608.93|20728.93|20608.93|20728.33|20608.33|9
1630315980000|2021-08-30 09:33:00|20729.23|20609.23|20730.31|20610.31|20730.83|20610.83|20729.23|20609.23|8
1630315990000|2021-08-30 09:33:10|20730.23|20610.23|20728.56|20608.56|20730.23|20610.23|20728.56|20608.56|9
1630316000000|2021-08-30 09:33:20|20728.4|20608.4|20724.06|20604.06|20728.4|20608.4|20723.89|20603.89|9
1630316010000|2021-08-30 09:33:30|20724.05|20604.05|20724.59|20604.59|20724.91|20604.91|20723.54|20603.54|10
1630316020000|2021-08-30 09:33:40|20724.04|20604.04|20723.9|20603.9|20724.2|20604.2|20723.9|20603.9|4
1630316030000|2021-08-30 09:33:50|20723.59|20603.59|20722.21|20602.21|20723.59|20603.59|20722.05|20602.05|10
1630316040000|2021-08-30 09:34:00|20722.09|20602.09|20720.32|20600.32|20722.28|20602.28|20719.89|20599.89|9
1630316050000|2021-08-30 09:34:10|20720.24|20600.24|20717.88|20597.88|20720.24|20600.24|20717.88|20597.88|9
1630316060000|2021-08-30 09:34:20|20717.87|20597.87|20718.62|20598.62|20718.81|20598.81|20717.54|20597.54|10
1630316070000|2021-08-30 09:34:30|20718.36|20598.36|20715.7|20595.7|20718.67|20598.67|20715.7|20595.7|8
1630316080000|2021-08-30 09:34:40|20714.77|20594.77|20711.89|20591.89|20714.77|20594.77|20711.89|20591.89|8
1630316090000|2021-08-30 09:34:50|20711.43|20591.43|20709.07|20589.07|20711.59|20591.59|20709.07|20589.07|10
1630316100000|2021-08-30 09:35:00|20708.83|20588.83|20707.28|20587.28|20708.83|20588.83|20707.28|20587.28|9
1630316110000|2021-08-30 09:35:10|20706.96|20586.96|20704.71|20584.71|20706.96|20586.96|20704.71|20584.71|9
1630316120000|2021-08-30 09:35:20|20704.61|20584.61|20702.52|20582.52|20704.61|20584.61|20702.52|20582.52|10
1630316130000|2021-08-30 09:35:30|20702.33|20582.33|20695.37|20575.37|20702.35|20582.35|20695.37|20575.37|9
1630316140000|2021-08-30 09:35:40|20695.5|20575.5|20694.33|20574.33|20695.93|20575.93|20694.33|20574.33|9
1630316150000|2021-08-30 09:35:50|20694.35|20574.35|20695.71|20575.71|20695.72|20575.72|20694.17|20574.17|9
1630316160000|2021-08-30 09:36:00|20696|20576|20697.93|20577.93|20697.95|20577.95|20695.94|20575.94|10
1630316170000|2021-08-30 09:36:10|20696.81|20576.81|20695.32|20575.32|20696.81|20576.81|20694.9|20574.9|8
1630316180000|2021-08-30 09:36:20|20695.21|20575.21|20696.44|20576.44|20696.91|20576.91|20695.21|20575.21|9
1630316190000|2021-08-30 09:36:30|20696.59|20576.59|20695.83|20575.83|20696.79|20576.79|20695.59|20575.59|9
1630316200000|2021-08-30 09:36:40|20695.38|20575.38|20692.36|20572.36|20695.38|20575.38|20692.06|20572.06|9
1630316210000|2021-08-30 09:36:50|20691.69|20571.69|20692.58|20572.58|20692.84|20572.84|20691.52|20571.52|9
1630316220000|2021-08-30 09:37:00|20692.57|20572.57|20692.68|20572.68|20692.85|20572.85|20692.44|20572.44|9
1630316230000|2021-08-30 09:37:10|20692.65|20572.65|20692.02|20572.02|20692.79|20572.79|20691.36|20571.36|9
1630316240000|2021-08-30 09:37:20|20692.95|20572.95|20696.46|20576.46|20696.46|20576.46|20692.95|20572.95|9
1630316250000|2021-08-30 09:37:30|20696.67|20576.67|20698.66|20578.66|20698.66|20578.66|20696.67|20576.67|7
1630316260000|2021-08-30 09:37:40|20698.69|20578.69|20697.21|20577.21|20698.72|20578.72|20697.18|20577.18|10
1630316270000|2021-08-30 09:37:50|20697.09|20577.09|20695.85|20575.85|20697.09|20577.09|20695.58|20575.58|7
1630316280000|2021-08-30 09:38:00|20695.83|20575.83|20695.52|20575.52|20695.83|20575.83|20695.46|20575.46|5
1630316290000|2021-08-30 09:38:10|20695.53|20575.53|20695.66|20575.66|20695.89|20575.89|20695.38|20575.38|8
1630316300000|2021-08-30 09:38:20|20695.43|20575.43|20695.42|20575.42|20695.7|20575.7|20694.93|20574.93|9
1630316310000|2021-08-30 09:38:30|20695.47|20575.47|20697.35|20577.35|20697.35|20577.35|20695.47|20575.47|10
1630316320000|2021-08-30 09:38:40|20697.23|20577.23|20697.52|20577.52|20697.56|20577.56|20697.06|20577.06|9
1630316330000|2021-08-30 09:38:50|20697.8|20577.8|20697.95|20577.95|20697.95|20577.95|20697.75|20577.75|6
1630316340000|2021-08-30 09:39:00|20697.65|20577.65|20698.39|20578.39|20698.39|20578.39|20697.54|20577.54|7
1630316350000|2021-08-30 09:39:10|20700.08|20580.08|20703.64|20583.64|20703.64|20583.64|20699.35|20579.35|10
1630316360000|2021-08-30 09:39:20|20703.94|20583.94|20705.38|20585.38|20705.44|20585.44|20703.93|20583.93|10
1630316370000|2021-08-30 09:39:30|20705.63|20585.63|20711.13|20591.13|20711.13|20591.13|20705.63|20585.63|10
1630316380000|2021-08-30 09:39:40|20712.74|20592.74|20711.24|20591.24|20713.09|20593.09|20711.24|20591.24|10
1630316390000|2021-08-30 09:39:50|20711.21|20591.21|20709.63|20589.63|20711.21|20591.21|20709.63|20589.63|6
1630316400000|2021-08-30 09:40:00|20709.41|20589.41|20710.84|20590.84|20711.45|20591.45|20709.3|20589.3|9
1630316410000|2021-08-30 09:40:10|20707.66|20587.66|20705.02|20585.02|20707.66|20587.66|20704.7|20584.7|9
1630316420000|2021-08-30 09:40:20|20705.12|20585.12|20702.25|20582.25|20705.12|20585.12|20702.25|20582.25|10
1630316430000|2021-08-30 09:40:30|20701.75|20581.75|20697.8|20577.8|20701.75|20581.75|20697.8|20577.8|9
1630316440000|2021-08-30 09:40:40|20697.28|20577.28|20695.92|20575.92|20697.28|20577.28|20695.92|20575.92|9
1630316450000|2021-08-30 09:40:50|20696.89|20576.89|20696.64|20576.64|20697.03|20577.03|20696.52|20576.52|10
1630316460000|2021-08-30 09:41:00|20696.49|20576.49|20697.75|20577.75|20697.75|20577.75|20696.48|20576.48|10
1630316470000|2021-08-30 09:41:10|20697.76|20577.76|20698.72|20578.72|20699.11|20579.11|20697.76|20577.76|10
1630316480000|2021-08-30 09:41:20|20698.73|20578.73|20699.16|20579.16|20699.26|20579.26|20698.64|20578.64|9
1630316490000|2021-08-30 09:41:30|20698.31|20578.31|20698.8|20578.8|20698.84|20578.84|20698.31|20578.31|10
1630316500000|2021-08-30 09:41:40|20698.65|20578.65|20698.89|20578.89|20699.16|20579.16|20698.65|20578.65|9
1630316510000|2021-08-30 09:41:50|20698.85|20578.85|20699.73|20579.73|20699.76|20579.76|20698.29|20578.29|8
1630316520000|2021-08-30 09:42:00|20699.84|20579.84|20705.12|20585.12|20705.12|20585.12|20699.6|20579.6|9
1630316530000|2021-08-30 09:42:10|20705.49|20585.49|20705.94|20585.94|20706.04|20586.04|20705.49|20585.49|9
1630316540000|2021-08-30 09:42:20|20706.19|20586.19|20707.44|20587.44|20707.44|20587.44|20706.13|20586.13|9
1630316550000|2021-08-30 09:42:30|20707.52|20587.52|20707.18|20587.18|20708.61|20588.61|20707.18|20587.18|8
1630316560000|2021-08-30 09:42:40|20707.27|20587.27|20704.19|20584.19|20707.41|20587.41|20704.19|20584.19|9
1630316570000|2021-08-30 09:42:50|20703.96|20583.96|20701.95|20581.95|20703.96|20583.96|20701.95|20581.95|9
1630316580000|2021-08-30 09:43:00|20701.92|20581.92|20700.75|20580.75|20703.46|20583.46|20700.75|20580.75|9
1630316590000|2021-08-30 09:43:10|20700.58|20580.58|20700.2|20580.2|20700.58|20580.58|20699.85|20579.85|8
1630316600000|2021-08-30 09:43:20|20699.94|20579.94|20699.31|20579.31|20699.94|20579.94|20698.68|20578.68|8
1630316610000|2021-08-30 09:43:30|20699.24|20579.24|20698.05|20578.05|20699.34|20579.34|20697.57|20577.57|8
1630316620000|2021-08-30 09:43:40|20698.02|20578.02|20698.38|20578.38|20698.65|20578.65|20698.01|20578.01|9
1630316630000|2021-08-30 09:43:50|20697.65|20577.65|20698.5|20578.5|20698.7|20578.7|20697.57|20577.57|9
1630316640000|2021-08-30 09:44:00|20698.34|20578.34|20695.56|20575.56|20698.82|20578.82|20695.56|20575.56|10
1630316650000|2021-08-30 09:44:10|20694.94|20574.94|20694.75|20574.75|20696.03|20576.03|20694.75|20574.75|9
1630316660000|2021-08-30 09:44:20|20694.73|20574.73|20694.97|20574.97|20695.1|20575.1|20693.53|20573.53|10
1630316670000|2021-08-30 09:44:30|20696.64|20576.64|20696.16|20576.16|20697.89|20577.89|20696.16|20576.16|10
1630316680000|2021-08-30 09:44:40|20695.27|20575.27|20694.52|20574.52|20695.27|20575.27|20694.52|20574.52|8
1630316690000|2021-08-30 09:44:50|20694.16|20574.16|20692.08|20572.08|20694.16|20574.16|20692.07|20572.07|10
1630316700000|2021-08-30 09:45:00|20691.69|20571.69|20689.68|20569.68|20691.69|20571.69|20689.68|20569.68|9
1630316710000|2021-08-30 09:45:10|20689.36|20569.36|20687.75|20567.75|20689.36|20569.36|20687.28|20567.28|10
1630316720000|2021-08-30 09:45:20|20689.02|20569.02|20689.78|20569.78|20689.78|20569.78|20687.86|20567.86|10
1630316730000|2021-08-30 09:45:30|20689.93|20569.93|20688.8|20568.8|20689.93|20569.93|20688.8|20568.8|8
1630316740000|2021-08-30 09:45:40|20688.84|20568.84|20686.85|20566.85|20688.84|20568.84|20686.85|20566.85|8
1630316750000|2021-08-30 09:45:50|20686.88|20566.88|20686.27|20566.27|20686.88|20566.88|20686.08|20566.08|9
1630316760000|2021-08-30 09:46:00|20686.08|20566.08|20684.24|20564.24|20686.08|20566.08|20684.24|20564.24|7
1630316770000|2021-08-30 09:46:10|20684.73|20564.73|20684.09|20564.09|20685.18|20565.18|20683.7|20563.7|9
1630316780000|2021-08-30 09:46:20|20685.08|20565.08|20682.86|20562.86|20685.08|20565.08|20682.86|20562.86|10
1630316790000|2021-08-30 09:46:30|20682.84|20562.84|20681.33|20561.33|20682.84|20562.84|20681.22|20561.22|9
1630316800000|2021-08-30 09:46:40|20681.3|20561.3|20680.73|20560.73|20681.3|20561.3|20680.59|20560.59|10
1630316810000|2021-08-30 09:46:50|20680.74|20560.74|20679.88|20559.88|20680.74|20560.74|20679.63|20559.63|10
1630316820000|2021-08-30 09:47:00|20680.02|20560.02|20679.51|20559.51|20680.53|20560.53|20679.36|20559.36|9
1630316830000|2021-08-30 09:47:10|20679.92|20559.92|20679|20559|20680.04|20560.04|20678.92|20558.92|10
1630316840000|2021-08-30 09:47:20|20678.94|20558.94|20681.37|20561.37|20681.37|20561.37|20678.94|20558.94|10
1630316850000|2021-08-30 09:47:30|20681.36|20561.36|20681.33|20561.33|20681.73|20561.73|20681.33|20561.33|9
1630316860000|2021-08-30 09:47:40|20681.29|20561.29|20684.07|20564.07|20684.07|20564.07|20681.25|20561.25|8
1630316870000|2021-08-30 09:47:50|20684.06|20564.06|20685.01|20565.01|20685.15|20565.15|20684.01|20564.01|8
1630316880000|2021-08-30 09:48:00|20685.07|20565.07|20684.87|20564.87|20685.4|20565.4|20684.87|20564.87|9
1630316890000|2021-08-30 09:48:10|20684.88|20564.88|20684.86|20564.86|20685.21|20565.21|20684.7|20564.7|10
1630316900000|2021-08-30 09:48:20|20685.03|20565.03|20685.64|20565.64|20685.64|20565.64|20684.96|20564.96|8
1630316910000|2021-08-30 09:48:30|20686.56|20566.56|20689.95|20569.95|20689.95|20569.95|20686.56|20566.56|9
1630316920000|2021-08-30 09:48:40|20689.03|20569.03|20689.73|20569.73|20690.46|20570.46|20688.63|20568.63|10
1630316930000|2021-08-30 09:48:50|20690.45|20570.45|20685.69|20565.69|20690.45|20570.45|20685.69|20565.69|10
1630316940000|2021-08-30 09:49:00|20685.02|20565.02|20684.34|20564.34|20685.08|20565.08|20684.26|20564.26|10
1630316950000|2021-08-30 09:49:10|20684.33|20564.33|20684.29|20564.29|20684.37|20564.37|20683.29|20563.29|9
1630316960000|2021-08-30 09:49:20|20684.19|20564.19|20680.71|20560.71|20684.19|20564.19|20680.71|20560.71|10
1630316970000|2021-08-30 09:49:30|20680.78|20560.78|20679.47|20559.47|20682.04|20562.04|20679.47|20559.47|10
1630316980000|2021-08-30 09:49:40|20679.45|20559.45|20679.61|20559.61|20679.79|20559.79|20679.45|20559.45|10
1630316990000|2021-08-30 09:49:50|20679.46|20559.46|20677.9|20557.9|20679.46|20559.46|20677.9|20557.9|9
1630317000000|2021-08-30 09:50:00|20676.65|20556.65|20674.96|20554.96|20676.65|20556.65|20674.73|20554.73|10
1630317010000|2021-08-30 09:50:10|20674.5|20554.5|20674.1|20554.1|20675.25|20555.25|20673.75|20553.75|9
1630317020000|2021-08-30 09:50:20|20674.17|20554.17|20674.02|20554.02|20674.17|20554.17|20673.88|20553.88|8
1630317030000|2021-08-30 09:50:30|20675.36|20555.36|20673.03|20553.03|20675.36|20555.36|20673.03|20553.03|10
1630317040000|2021-08-30 09:50:40|20672.68|20552.68|20670.24|20550.24|20672.68|20552.68|20670.24|20550.24|9
1630317050000|2021-08-30 09:50:50|20670.58|20550.58|20669.47|20549.47|20670.68|20550.68|20668.9|20548.9|10
1630317060000|2021-08-30 09:51:00|20669.43|20549.43|20668.36|20548.36|20669.43|20549.43|20668.2|20548.2|10
1630317070000|2021-08-30 09:51:10|20668.46|20548.46|20666.17|20546.17|20668.46|20548.46|20665.9|20545.9|10
1630317080000|2021-08-30 09:51:20|20666.11|20546.11|20665.72|20545.72|20666.11|20546.11|20665.61|20545.61|10
1630317090000|2021-08-30 09:51:30|20665.22|20545.22|20659.96|20539.96|20665.22|20545.22|20659.58|20539.58|10
1630317100000|2021-08-30 09:51:40|20660.81|20540.81|20657.06|20537.06|20660.81|20540.81|20656.8|20536.8|10
1630317110000|2021-08-30 09:51:50|20657.65|20537.65|20659.6|20539.6|20659.74|20539.74|20657.41|20537.41|10
1630317120000|2021-08-30 09:52:00|20659.86|20539.86|20661.34|20541.34|20661.87|20541.87|20659.86|20539.86|10
1630317130000|2021-08-30 09:52:10|20661.58|20541.58|20662.35|20542.35|20662.57|20542.57|20661.53|20541.53|10
1630317140000|2021-08-30 09:52:20|20662.79|20542.79|20663.55|20543.55|20663.78|20543.78|20662.28|20542.28|9
1630317150000|2021-08-30 09:52:30|20663.3|20543.3|20661.61|20541.61|20663.3|20543.3|20661.61|20541.61|9
1630317160000|2021-08-30 09:52:40|20661.12|20541.12|20660.07|20540.07|20661.12|20541.12|20660.07|20540.07|10
1630317170000|2021-08-30 09:52:50|20659.88|20539.88|20658.55|20538.55|20659.88|20539.88|20658.46|20538.46|10
1630317180000|2021-08-30 09:53:00|20658.79|20538.79|20658.29|20538.29|20658.79|20538.79|20658.15|20538.15|9
1630317190000|2021-08-30 09:53:10|20658.38|20538.38|20658.49|20538.49|20658.49|20538.49|20658.19|20538.19|10
1630317200000|2021-08-30 09:53:20|20658.64|20538.64|20659.57|20539.57|20659.8|20539.8|20658.64|20538.64|10
1630317210000|2021-08-30 09:53:30|20659.72|20539.72|20657.61|20537.61|20659.72|20539.72|20657.54|20537.54|10
1630317220000|2021-08-30 09:53:40|20657.68|20537.68|20656.81|20536.81|20657.68|20537.68|20656.56|20536.56|10
1630317230000|2021-08-30 09:53:50|20657.03|20537.03|20658.76|20538.76|20658.76|20538.76|20657.03|20537.03|9
1630317240000|2021-08-30 09:54:00|20659.08|20539.08|20664.96|20544.96|20664.96|20544.96|20659.08|20539.08|10
1630317250000|2021-08-30 09:54:10|20665.89|20545.89|20671.24|20551.24|20671.24|20551.24|20665.89|20545.89|10
1630317260000|2021-08-30 09:54:20|20669.85|20549.85|20672.22|20552.22|20672.22|20552.22|20669.85|20549.85|10
1630317270000|2021-08-30 09:54:30|20673.29|20553.29|20673.73|20553.73|20674.34|20554.34|20671.87|20551.87|10
1630317280000|2021-08-30 09:54:40|20673.64|20553.64|20670.95|20550.95|20673.64|20553.64|20670.13|20550.13|9
1630317290000|2021-08-30 09:54:50|20670.57|20550.57|20669.37|20549.37|20670.57|20550.57|20669.37|20549.37|10
1630317300000|2021-08-30 09:55:00|20668.66|20548.66|20664.6|20544.6|20668.66|20548.66|20664.6|20544.6|10
1630317310000|2021-08-30 09:55:10|20662.97|20542.97|20658.81|20538.81|20662.97|20542.97|20658.81|20538.81|10
1630317320000|2021-08-30 09:55:20|20658.23|20538.23|20657.8|20537.8|20658.42|20538.42|20657.8|20537.8|10
1630317330000|2021-08-30 09:55:30|20657.7|20537.7|20655.67|20535.67|20657.7|20537.7|20655.28|20535.28|10
1630317340000|2021-08-30 09:55:40|20655.95|20535.95|20657.22|20537.22|20657.22|20537.22|20655.24|20535.24|10
1630317350000|2021-08-30 09:55:50|20656.74|20536.74|20656.25|20536.25|20657.07|20537.07|20656.24|20536.24|10
1630317360000|2021-08-30 09:56:00|20656.35|20536.35|20657.78|20537.78|20657.78|20537.78|20656.34|20536.34|10
1630317370000|2021-08-30 09:56:10|20658.04|20538.04|20655.92|20535.92|20658.13|20538.13|20655.92|20535.92|10
1630317380000|2021-08-30 09:56:20|20656.01|20536.01|20657.31|20537.31|20657.31|20537.31|20655.57|20535.57|10
1630317390000|2021-08-30 09:56:30|20657.36|20537.36|20658.82|20538.82|20658.82|20538.82|20657.13|20537.13|9
1630317400000|2021-08-30 09:56:40|20659.51|20539.51|20664.42|20544.42|20664.42|20544.42|20659.51|20539.51|10
1630317410000|2021-08-30 09:56:50|20664.43|20544.43|20661.6|20541.6|20664.43|20544.43|20661.6|20541.6|10
1630317420000|2021-08-30 09:57:00|20662.8|20542.8|20661|20541|20662.8|20542.8|20660.8|20540.8|10
1630317430000|2021-08-30 09:57:10|20660.71|20540.71|20661.05|20541.05|20661.19|20541.19|20660.45|20540.45|10
1630317440000|2021-08-30 09:57:20|20661.51|20541.51|20663.36|20543.36|20663.36|20543.36|20661.47|20541.47|10
1630317450000|2021-08-30 09:57:30|20664.52|20544.52|20666.9|20546.9|20666.9|20546.9|20664.52|20544.52|9
1630317460000|2021-08-30 09:57:40|20667.41|20547.41|20669.22|20549.22|20669.64|20549.64|20667.32|20547.32|10
1630317470000|2021-08-30 09:57:50|20669.36|20549.36|20676.6|20556.6|20676.6|20556.6|20669.36|20549.36|10
1630317480000|2021-08-30 09:58:00|20677.23|20557.23|20682.98|20562.98|20683.37|20563.37|20677.23|20557.23|10
1630317490000|2021-08-30 09:58:10|20682.53|20562.53|20680.7|20560.7|20683.29|20563.29|20680.7|20560.7|10
1630317500000|2021-08-30 09:58:20|20680.83|20560.83|20679.17|20559.17|20680.83|20560.83|20679.14|20559.14|10
1630317510000|2021-08-30 09:58:30|20678.91|20558.91|20678.12|20558.12|20680.18|20560.18|20678.12|20558.12|9
1630317520000|2021-08-30 09:58:40|20677.99|20557.99|20677.62|20557.62|20677.99|20557.99|20677.53|20557.53|10
1630317530000|2021-08-30 09:58:50|20677.59|20557.59|20676.71|20556.71|20677.59|20557.59|20675.69|20555.69|10
1630317540000|2021-08-30 09:59:00|20675.57|20555.57|20669.29|20549.29|20675.57|20555.57|20669.26|20549.26|9
1630317550000|2021-08-30 09:59:10|20668.66|20548.66|20668.83|20548.83|20669.24|20549.24|20668.46|20548.46|10
1630317560000|2021-08-30 09:59:20|20668.87|20548.87|20666.79|20546.79|20669.26|20549.26|20666.79|20546.79|10
1630317570000|2021-08-30 09:59:30|20666.54|20546.54|20665.93|20545.93|20666.54|20546.54|20665.49|20545.49|10
1630317580000|2021-08-30 09:59:40|20665.8|20545.8|20666.35|20546.35|20666.96|20546.96|20665.74|20545.74|9
1630317590000|2021-08-30 09:59:50|20665.84|20545.84|20664.54|20544.54|20665.88|20545.88|20664.51|20544.51|8
1630317600000|2021-08-30 10:00:00|20664.26|20544.26|20662.07|20542.07|20664.26|20544.26|20662.05|20542.05|9
1630317610000|2021-08-30 10:00:10|20661.53|20541.53|20658.12|20538.12|20661.53|20541.53|20658.12|20538.12|10
1630317620000|2021-08-30 10:00:20|20657.43|20537.43|20657.24|20537.24|20657.43|20537.43|20656.69|20536.69|9
1630317630000|2021-08-30 10:00:30|20657.32|20537.32|20657.4|20537.4|20658.66|20538.66|20657.32|20537.32|9
1630317640000|2021-08-30 10:00:40|20657.11|20537.11|20658.53|20538.53|20658.53|20538.53|20656.77|20536.77|9
1630317650000|2021-08-30 10:00:50|20658.2|20538.2|20656.48|20536.48|20658.82|20538.82|20656.48|20536.48|9
1630317660000|2021-08-30 10:01:00|20656.55|20536.55|20654.47|20534.47|20656.55|20536.55|20653.56|20533.56|10
1630317670000|2021-08-30 10:01:10|20654.4|20534.4|20651.81|20531.81|20654.4|20534.4|20651.81|20531.81|10
1630317680000|2021-08-30 10:01:20|20651.25|20531.25|20649.27|20529.27|20651.46|20531.46|20648.77|20528.77|10
1630317690000|2021-08-30 10:01:30|20649.43|20529.43|20649.27|20529.27|20649.46|20529.46|20649.04|20529.04|10
1630317700000|2021-08-30 10:01:40|20649.34|20529.34|20647.79|20527.79|20649.64|20529.64|20647.79|20527.79|10
1630317710000|2021-08-30 10:01:50|20648.25|20528.25|20651.46|20531.46|20651.69|20531.69|20648.25|20528.25|10
1630317720000|2021-08-30 10:02:00|20650.87|20530.87|20649.79|20529.79|20650.87|20530.87|20649.72|20529.72|10
1630317730000|2021-08-30 10:02:10|20650.14|20530.14|20649.31|20529.31|20650.31|20530.31|20649.03|20529.03|10
1630317740000|2021-08-30 10:02:20|20649.19|20529.19|20651.99|20531.99|20651.99|20531.99|20648.96|20528.96|9
1630317750000|2021-08-30 10:02:30|20652.42|20532.42|20652.78|20532.78|20653.6|20533.6|20652.35|20532.35|10
1630317760000|2021-08-30 10:02:40|20653.34|20533.34|20656.73|20536.73|20656.73|20536.73|20653.34|20533.34|10
1630317770000|2021-08-30 10:02:50|20656.88|20536.88|20657.36|20537.36|20658.32|20538.32|20656.77|20536.77|10
1630317780000|2021-08-30 10:03:00|20658.51|20538.51|20658.81|20538.81|20660.1|20540.1|20658.51|20538.51|10
1630317790000|2021-08-30 10:03:10|20658.53|20538.53|20661.69|20541.69|20661.69|20541.69|20658.53|20538.53|10
1630317800000|2021-08-30 10:03:20|20661.73|20541.73|20656|20536|20661.73|20541.73|20656|20536|10
1630317810000|2021-08-30 10:03:30|20655.4|20535.4|20660.41|20540.41|20660.41|20540.41|20655.03|20535.03|10
1630317820000|2021-08-30 10:03:40|20660.68|20540.68|20658.71|20538.71|20661.2|20541.2|20658.59|20538.59|10
1630317830000|2021-08-30 10:03:50|20658.68|20538.68|20659.07|20539.07|20659.07|20539.07|20656.9|20536.9|10
1630317840000|2021-08-30 10:04:00|20659.28|20539.28|20659.34|20539.34|20659.48|20539.48|20658.62|20538.62|10
1630317850000|2021-08-30 10:04:10|20660.08|20540.08|20657.11|20537.11|20660.08|20540.08|20657.11|20537.11|10
1630317860000|2021-08-30 10:04:20|20656.92|20536.92|20655.16|20535.16|20657.04|20537.04|20655.16|20535.16|10
1630317870000|2021-08-30 10:04:30|20655.02|20535.02|20656.4|20536.4|20656.4|20536.4|20654.87|20534.87|10
1630317880000|2021-08-30 10:04:40|20656.27|20536.27|20655.17|20535.17|20656.88|20536.88|20653.99|20533.99|10
1630317890000|2021-08-30 10:04:50|20654.55|20534.55|20654.11|20534.11|20654.55|20534.55|20653.65|20533.65|10
1630317900000|2021-08-30 10:05:00|20654.64|20534.64|20654.29|20534.29|20654.64|20534.64|20653.81|20533.81|10
1630317910000|2021-08-30 10:05:10|20654.35|20534.35|20652.9|20532.9|20654.35|20534.35|20652.8|20532.8|10
1630317920000|2021-08-30 10:05:20|20652.68|20532.68|20652.86|20532.86|20652.86|20532.86|20652.55|20532.55|9
1630317930000|2021-08-30 10:05:30|20652.99|20532.99|20653.1|20533.1|20653.1|20533.1|20651.61|20531.61|10
1630317940000|2021-08-30 10:05:40|20653.19|20533.19|20653.45|20533.45|20653.48|20533.48|20653.12|20533.12|10
1630317950000|2021-08-30 10:05:50|20653.06|20533.06|20650.65|20530.65|20653.06|20533.06|20650.65|20530.65|9
1630317960000|2021-08-30 10:06:00|20650.26|20530.26|20650.88|20530.88|20651.32|20531.32|20650|20530|10
1630317970000|2021-08-30 10:06:10|20650.71|20530.71|20649.76|20529.76|20650.85|20530.85|20649.76|20529.76|10
1630317980000|2021-08-30 10:06:20|20649.55|20529.55|20651.12|20531.12|20651.12|20531.12|20649.55|20529.55|10
1630317990000|2021-08-30 10:06:30|20651.09|20531.09|20652.09|20532.09|20652.09|20532.09|20650.73|20530.73|9
1630318000000|2021-08-30 10:06:40|20652.1|20532.1|20654|20534|20654.06|20534.06|20652.1|20532.1|10
1630318010000|2021-08-30 10:06:50|20654.65|20534.65|20655.78|20535.78|20655.78|20535.78|20654.65|20534.65|8
1630318020000|2021-08-30 10:07:00|20656.28|20536.28|20657.97|20537.97|20658.34|20538.34|20656.28|20536.28|10
1630318030000|2021-08-30 10:07:10|20658.1|20538.1|20658.49|20538.49|20658.49|20538.49|20658.1|20538.1|10
1630318040000|2021-08-30 10:07:20|20658.61|20538.61|20659.17|20539.17|20659.33|20539.33|20658.14|20538.14|10
1630318050000|2021-08-30 10:07:30|20659.01|20539.01|20660.43|20540.43|20660.43|20540.43|20658.95|20538.95|10
1630318060000|2021-08-30 10:07:40|20660.6|20540.6|20659.71|20539.71|20661.08|20541.08|20659.71|20539.71|10
1630318070000|2021-08-30 10:07:50|20659.36|20539.36|20655.36|20535.36|20659.36|20539.36|20655.21|20535.21|10
1630318080000|2021-08-30 10:08:00|20655.47|20535.47|20654.35|20534.35|20655.58|20535.58|20654.35|20534.35|10
1630318090000|2021-08-30 10:08:10|20654.3|20534.3|20653.82|20533.82|20655.56|20535.56|20653.82|20533.82|10
1630318100000|2021-08-30 10:08:20|20653.18|20533.18|20651.97|20531.97|20653.18|20533.18|20651.8|20531.8|10
1630318110000|2021-08-30 10:08:30|20651.8|20531.8|20651.74|20531.74|20652.17|20532.17|20650.85|20530.85|10
1630318120000|2021-08-30 10:08:40|20651.4|20531.4|20646.86|20526.86|20651.4|20531.4|20646.86|20526.86|10
1630318130000|2021-08-30 10:08:50|20646.63|20526.63|20646.92|20526.92|20646.92|20526.92|20646.35|20526.35|10
1630318140000|2021-08-30 10:09:00|20646.9|20526.9|20647.49|20527.49|20647.83|20527.83|20646.1|20526.1|10
1630318150000|2021-08-30 10:09:10|20646.13|20526.13|20642.14|20522.14|20646.31|20526.31|20642.14|20522.14|10
1630318160000|2021-08-30 10:09:20|20639.78|20519.78|20636.22|20516.22|20639.78|20519.78|20635.21|20515.21|10
1630318170000|2021-08-30 10:09:30|20636.08|20516.08|20636.05|20516.05|20636.7|20516.7|20635.34|20515.34|10
1630318180000|2021-08-30 10:09:40|20637.15|20517.15|20638.3|20518.3|20638.3|20518.3|20636.33|20516.33|10
1630318190000|2021-08-30 10:09:50|20638.43|20518.43|20640.1|20520.1|20640.39|20520.39|20638.43|20518.43|10
1630318200000|2021-08-30 10:10:00|20640.33|20520.33|20639.6|20519.6|20640.49|20520.49|20639.34|20519.34|10
1630318210000|2021-08-30 10:10:10|20639.56|20519.56|20638.43|20518.43|20639.56|20519.56|20637.4|20517.4|10
1630318220000|2021-08-30 10:10:20|20639.43|20519.43|20638.77|20518.77|20640.92|20520.92|20638.51|20518.51|10
1630318230000|2021-08-30 10:10:30|20638.71|20518.71|20641.31|20521.31|20641.31|20521.31|20638.71|20518.71|10
1630318240000|2021-08-30 10:10:40|20641.59|20521.59|20641.46|20521.46|20642.37|20522.37|20641.46|20521.46|10
1630318250000|2021-08-30 10:10:50|20640.92|20520.92|20641.18|20521.18|20641.33|20521.33|20640.58|20520.58|10
1630318260000|2021-08-30 10:11:00|20641.28|20521.28|20642.15|20522.15|20642.65|20522.65|20641.28|20521.28|9
1630318270000|2021-08-30 10:11:10|20641.87|20521.87|20640.16|20520.16|20641.87|20521.87|20639.72|20519.72|10
1630318280000|2021-08-30 10:11:20|20640.11|20520.11|20640.28|20520.28|20641.66|20521.66|20640.11|20520.11|10
1630318290000|2021-08-30 10:11:30|20640.46|20520.46|20640.63|20520.63|20641.29|20521.29|20640.46|20520.46|10
1630318300000|2021-08-30 10:11:40|20640.61|20520.61|20642.22|20522.22|20642.22|20522.22|20640.18|20520.18|8
1630318310000|2021-08-30 10:11:50|20642.28|20522.28|20643.88|20523.88|20643.88|20523.88|20642.28|20522.28|10
1630318320000|2021-08-30 10:12:00|20644.1|20524.1|20645.23|20525.23|20645.29|20525.29|20644.1|20524.1|10
1630318330000|2021-08-30 10:12:10|20645.87|20525.87|20650.27|20530.27|20651.8|20531.8|20645.87|20525.87|10
1630318340000|2021-08-30 10:12:20|20650.37|20530.37|20651.5|20531.5|20651.5|20531.5|20649.72|20529.72|10
1630318350000|2021-08-30 10:12:30|20651.36|20531.36|20651.42|20531.42|20651.45|20531.45|20650.55|20530.55|10
1630318360000|2021-08-30 10:12:40|20651.36|20531.36|20654.7|20534.7|20654.7|20534.7|20651.36|20531.36|9
1630318370000|2021-08-30 10:12:50|20655.5|20535.5|20659.98|20539.98|20659.98|20539.98|20655.5|20535.5|10
1630318380000|2021-08-30 10:13:00|20660.13|20540.13|20661.3|20541.3|20661.3|20541.3|20660.13|20540.13|10
1630318390000|2021-08-30 10:13:10|20661.27|20541.27|20662.2|20542.2|20662.88|20542.88|20661.27|20541.27|9
1630318400000|2021-08-30 10:13:20|20660.53|20540.53|20661.7|20541.7|20661.78|20541.78|20660.08|20540.08|9
1630318410000|2021-08-30 10:13:30|20662|20542|20662.19|20542.19|20662.33|20542.33|20661.6|20541.6|10
1630318420000|2021-08-30 10:13:40|20662.4|20542.4|20664.85|20544.85|20664.89|20544.89|20662.38|20542.38|9
1630318430000|2021-08-30 10:13:50|20665.18|20545.18|20665.52|20545.52|20665.52|20545.52|20663.81|20543.81|10
1630318440000|2021-08-30 10:14:00|20665.56|20545.56|20665.71|20545.71|20667.32|20547.32|20665.49|20545.49|10
1630318450000|2021-08-30 10:14:10|20665.69|20545.69|20667.7|20547.7|20667.7|20547.7|20665.69|20545.69|10
1630318460000|2021-08-30 10:14:20|20667.76|20547.76|20667.72|20547.72|20667.84|20547.84|20666.88|20546.88|10
1630318470000|2021-08-30 10:14:30|20668.91|20548.91|20667.91|20547.91|20669.31|20549.31|20667.42|20547.42|10
1630318480000|2021-08-30 10:14:40|20667.83|20547.83|20667.36|20547.36|20667.83|20547.83|20666.49|20546.49|9
1630318490000|2021-08-30 10:14:50|20667.34|20547.34|20664.83|20544.83|20667.34|20547.34|20664.83|20544.83|10
1630318500000|2021-08-30 10:15:00|20664.7|20544.7|20664.81|20544.81|20665.41|20545.41|20664.68|20544.68|10
1630318510000|2021-08-30 10:15:10|20664.92|20544.92|20662.56|20542.56|20665.6|20545.6|20662.4|20542.4|10
1630318520000|2021-08-30 10:15:20|20663.53|20543.53|20660.39|20540.39|20663.53|20543.53|20660.39|20540.39|10
1630318530000|2021-08-30 10:15:30|20660.7|20540.7|20659.29|20539.29|20660.74|20540.74|20659.19|20539.19|10
1630318540000|2021-08-30 10:15:40|20658.47|20538.47|20658.98|20538.98|20659.34|20539.34|20658.47|20538.47|10
1630318550000|2021-08-30 10:15:50|20658.79|20538.79|20658.43|20538.43|20659.23|20539.23|20658.06|20538.06|10
1630318560000|2021-08-30 10:16:00|20659.75|20539.75|20659.31|20539.31|20659.89|20539.89|20659.31|20539.31|9
1630318570000|2021-08-30 10:16:10|20659.35|20539.35|20659.64|20539.64|20659.64|20539.64|20659.34|20539.34|9
1630318580000|2021-08-30 10:16:20|20659.73|20539.73|20660.73|20540.73|20661.63|20541.63|20659.73|20539.73|9
1630318590000|2021-08-30 10:16:30|20660.83|20540.83|20668.19|20548.19|20668.19|20548.19|20660.83|20540.83|10
1630318600000|2021-08-30 10:16:40|20669.25|20549.25|20674.44|20554.44|20674.44|20554.44|20669.25|20549.25|10
1630318610000|2021-08-30 10:16:50|20675.58|20555.58|20673.8|20553.8|20675.59|20555.59|20673.8|20553.8|10
1630318620000|2021-08-30 10:17:00|20673.98|20553.98|20676.6|20556.6|20676.9|20556.9|20673.98|20553.98|9
1630318630000|2021-08-30 10:17:10|20675.19|20555.19|20672.31|20552.31|20675.19|20555.19|20672.09|20552.09|10
1630318640000|2021-08-30 10:17:20|20672.57|20552.57|20671.74|20551.74|20672.93|20552.93|20671.72|20551.72|10
1630318650000|2021-08-30 10:17:30|20672.21|20552.21|20668.94|20548.94|20672.21|20552.21|20668.85|20548.85|8
1630318660000|2021-08-30 10:17:40|20668.6|20548.6|20668.56|20548.56|20668.6|20548.6|20667.97|20547.97|10
1630318670000|2021-08-30 10:17:50|20668.51|20548.51|20668.27|20548.27|20669.7|20549.7|20668.23|20548.23|10
1630318680000|2021-08-30 10:18:00|20668.13|20548.13|20663.46|20543.46|20668.36|20548.36|20663.31|20543.31|10
1630318690000|2021-08-30 10:18:10|20663.48|20543.48|20664.79|20544.79|20664.86|20544.86|20663.36|20543.36|10
1630318700000|2021-08-30 10:18:20|20664.6|20544.6|20661.9|20541.9|20664.6|20544.6|20661.9|20541.9|10
1630318710000|2021-08-30 10:18:30|20661.69|20541.69|20660.25|20540.25|20661.69|20541.69|20659.63|20539.63|10
1630318720000|2021-08-30 10:18:40|20660.02|20540.02|20659.61|20539.61|20661.07|20541.07|20659.61|20539.61|10
1630318730000|2021-08-30 10:18:50|20658.28|20538.28|20653.63|20533.63|20658.28|20538.28|20653.63|20533.63|10
1630318740000|2021-08-30 10:19:00|20653.51|20533.51|20653.36|20533.36|20654.49|20534.49|20653.36|20533.36|9
1630318750000|2021-08-30 10:19:10|20653.38|20533.38|20652.22|20532.22|20653.75|20533.75|20652.22|20532.22|10
1630318760000|2021-08-30 10:19:20|20652.43|20532.43|20653.49|20533.49|20653.97|20533.97|20652.43|20532.43|8
1630318770000|2021-08-30 10:19:30|20653.15|20533.15|20655.27|20535.27|20655.77|20535.77|20653.15|20533.15|10
1630318780000|2021-08-30 10:19:40|20655.66|20535.66|20660.92|20540.92|20660.92|20540.92|20655.66|20535.66|10
1630318790000|2021-08-30 10:19:50|20660.93|20540.93|20663.89|20543.89|20663.96|20543.96|20660.93|20540.93|9
1630318800000|2021-08-30 10:20:00|20664.41|20544.41|20667.68|20547.68|20667.68|20547.68|20664.41|20544.41|9
1630318810000|2021-08-30 10:20:10|20667.71|20547.71|20666.53|20546.53|20667.71|20547.71|20666.53|20546.53|10
1630318820000|2021-08-30 10:20:20|20666.6|20546.6|20663.9|20543.9|20666.6|20546.6|20663.89|20543.89|9
1630318830000|2021-08-30 10:20:30|20664.1|20544.1|20663.95|20543.95|20664.28|20544.28|20663.77|20543.77|10
1630318840000|2021-08-30 10:20:40|20664.8|20544.8|20664.62|20544.62|20664.99|20544.99|20664.62|20544.62|10
1630318850000|2021-08-30 10:20:50|20663.64|20543.64|20664.34|20544.34|20664.34|20544.34|20662.44|20542.44|10
1630318860000|2021-08-30 10:21:00|20663.95|20543.95|20662.92|20542.92|20663.95|20543.95|20662.92|20542.92|10
1630318870000|2021-08-30 10:21:10|20662.88|20542.88|20661.18|20541.18|20662.91|20542.91|20660.89|20540.89|10
1630318880000|2021-08-30 10:21:20|20661.03|20541.03|20656.54|20536.54|20661.03|20541.03|20656.49|20536.49|10
1630318890000|2021-08-30 10:21:30|20657.26|20537.26|20657.41|20537.41|20658.78|20538.78|20657.26|20537.26|10
1630318900000|2021-08-30 10:21:40|20657.65|20537.65|20659.3|20539.3|20659.3|20539.3|20657.65|20537.65|10
1630318910000|2021-08-30 10:21:50|20659.35|20539.35|20658.98|20538.98|20659.35|20539.35|20658.98|20538.98|8
1630318920000|2021-08-30 10:22:00|20658.58|20538.58|20655.8|20535.8|20658.58|20538.58|20655.8|20535.8|10
1630318930000|2021-08-30 10:22:10|20656.15|20536.15|20654.66|20534.66|20656.15|20536.15|20654.66|20534.66|10
1630318940000|2021-08-30 10:22:20|20654.68|20534.68|20652.95|20532.95|20654.68|20534.68|20652.56|20532.56|10
1630318950000|2021-08-30 10:22:30|20653|20533|20652.98|20532.98|20653|20533|20651.65|20531.65|8
1630318960000|2021-08-30 10:22:40|20653.03|20533.03|20651.06|20531.06|20653.03|20533.03|20651.05|20531.05|10
1630318970000|2021-08-30 10:22:50|20650.63|20530.63|20649.96|20529.96|20651.25|20531.25|20649.92|20529.92|10
1630318980000|2021-08-30 10:23:00|20649.12|20529.12|20651.43|20531.43|20651.57|20531.57|20649.12|20529.12|9
1630318990000|2021-08-30 10:23:10|20651.28|20531.28|20649.81|20529.81|20651.28|20531.28|20648.72|20528.72|9
1630319000000|2021-08-30 10:23:20|20649.7|20529.7|20650.23|20530.23|20650.34|20530.34|20649.7|20529.7|10
1630319010000|2021-08-30 10:23:30|20649.65|20529.65|20647.52|20527.52|20649.65|20529.65|20647.15|20527.15|9
1630319020000|2021-08-30 10:23:40|20646.53|20526.53|20643.85|20523.85|20646.53|20526.53|20643.85|20523.85|10
1630319030000|2021-08-30 10:23:50|20644.2|20524.2|20648.53|20528.53|20648.53|20528.53|20644.2|20524.2|9
1630319040000|2021-08-30 10:24:00|20648.8|20528.8|20652.59|20532.59|20652.59|20532.59|20648.8|20528.8|10
1630319050000|2021-08-30 10:24:10|20652.58|20532.58|20653.24|20533.24|20653.52|20533.52|20652.26|20532.26|10
1630319060000|2021-08-30 10:24:20|20653.26|20533.26|20654.65|20534.65|20654.65|20534.65|20653.2|20533.2|8
1630319070000|2021-08-30 10:24:30|20655.33|20535.33|20661.92|20541.92|20661.95|20541.95|20655.33|20535.33|10
1630319080000|2021-08-30 10:24:40|20661.87|20541.87|20665.14|20545.14|20665.14|20545.14|20661.87|20541.87|10
1630319090000|2021-08-30 10:24:50|20665.12|20545.12|20665.16|20545.16|20666.5|20546.5|20665.12|20545.12|9
1630319100000|2021-08-30 10:25:00|20665.15|20545.15|20663.53|20543.53|20666.23|20546.23|20663.53|20543.53|10
1630319110000|2021-08-30 10:25:10|20663.2|20543.2|20659.49|20539.49|20663.2|20543.2|20659.49|20539.49|10
1630319120000|2021-08-30 10:25:20|20659.55|20539.55|20658.43|20538.43|20659.55|20539.55|20658.43|20538.43|8
1630319130000|2021-08-30 10:25:30|20658.67|20538.67|20658.4|20538.4|20658.88|20538.88|20657.12|20537.12|8
1630319140000|2021-08-30 10:25:40|20658.41|20538.41|20656.63|20536.63|20658.41|20538.41|20656.63|20536.63|10
1630319150000|2021-08-30 10:25:50|20656.54|20536.54|20653.35|20533.35|20656.65|20536.65|20653.35|20533.35|10
1630319160000|2021-08-30 10:26:00|20653.33|20533.33|20651.49|20531.49|20653.33|20533.33|20651.49|20531.49|10
1630319170000|2021-08-30 10:26:10|20652|20532|20652.96|20532.96|20653.06|20533.06|20651.5|20531.5|10
1630319180000|2021-08-30 10:26:20|20652.84|20532.84|20652.8|20532.8|20652.84|20532.84|20652.66|20532.66|10
1630319190000|2021-08-30 10:26:30|20652.96|20532.96|20655.24|20535.24|20655.26|20535.26|20652.96|20532.96|10
1630319200000|2021-08-30 10:26:40|20655.97|20535.97|20656.66|20536.66|20656.66|20536.66|20655.97|20535.97|8
1630319210000|2021-08-30 10:26:50|20656.99|20536.99|20657.72|20537.72|20657.75|20537.75|20656.99|20536.99|9
1630319220000|2021-08-30 10:27:00|20657.84|20537.84|20657.03|20537.03|20658.43|20538.43|20657.02|20537.02|9
1630319230000|2021-08-30 10:27:10|20656.91|20536.91|20657.24|20537.24|20658.16|20538.16|20656.91|20536.91|8
1630319240000|2021-08-30 10:27:20|20656.42|20536.42|20655.75|20535.75|20656.42|20536.42|20655.59|20535.59|9
1630319250000|2021-08-30 10:27:30|20655.77|20535.77|20653.62|20533.62|20655.87|20535.87|20653.62|20533.62|9
1630319260000|2021-08-30 10:27:40|20654.73|20534.73|20653.69|20533.69|20654.73|20534.73|20653.69|20533.69|10
1630319270000|2021-08-30 10:27:50|20653.29|20533.29|20651.92|20531.92|20653.29|20533.29|20651.72|20531.72|10
1630319280000|2021-08-30 10:28:00|20652.13|20532.13|20650.89|20530.89|20652.21|20532.21|20650.89|20530.89|10
1630319290000|2021-08-30 10:28:10|20649.08|20529.08|20648.03|20528.03|20649.08|20529.08|20648.03|20528.03|10
1630319300000|2021-08-30 10:28:20|20649.84|20529.84|20647.58|20527.58|20649.84|20529.84|20647.58|20527.58|10
1630319310000|2021-08-30 10:28:30|20647.49|20527.49|20646.42|20526.42|20647.49|20527.49|20646.33|20526.33|7
1630319320000|2021-08-30 10:28:40|20646.19|20526.19|20645.72|20525.72|20646.26|20526.26|20645.72|20525.72|7
1630319330000|2021-08-30 10:28:50|20645.89|20525.89|20645.35|20525.35|20646.27|20526.27|20645.35|20525.35|9
1630319340000|2021-08-30 10:29:00|20645.44|20525.44|20644.55|20524.55|20646.25|20526.25|20644.16|20524.16|8
1630319350000|2021-08-30 10:29:10|20645.05|20525.05|20642.68|20522.68|20645.05|20525.05|20642.68|20522.68|10
1630319360000|2021-08-30 10:29:20|20642.46|20522.46|20640.97|20520.97|20642.65|20522.65|20640.68|20520.68|10
1630319370000|2021-08-30 10:29:30|20641.04|20521.04|20639.89|20519.89|20641.04|20521.04|20639.18|20519.18|10
1630319380000|2021-08-30 10:29:40|20640.52|20520.52|20642.85|20522.85|20642.85|20522.85|20640.52|20520.52|9
1630319390000|2021-08-30 10:29:50|20642.87|20522.87|20643.69|20523.69|20643.69|20523.69|20642.54|20522.54|10
1630319400000|2021-08-30 10:30:00|20643.44|20523.44|20644.14|20524.14|20644.48|20524.48|20643.44|20523.44|10
1630319410000|2021-08-30 10:30:10|20642.59|20522.59|20642.87|20522.87|20643.93|20523.93|20642.59|20522.59|10
1630319420000|2021-08-30 10:30:20|20642.67|20522.67|20644.1|20524.1|20644.1|20524.1|20642.66|20522.66|10
1630319430000|2021-08-30 10:30:30|20643.72|20523.72|20644.03|20524.03|20644.57|20524.57|20643.38|20523.38|10
1630319440000|2021-08-30 10:30:40|20644.04|20524.04|20641.89|20521.89|20644.04|20524.04|20641.89|20521.89|9
1630319450000|2021-08-30 10:30:50|20641.87|20521.87|20638.03|20518.03|20641.87|20521.87|20638.03|20518.03|10
1630319460000|2021-08-30 10:31:00|20637.97|20517.97|20637.97|20517.97|20637.97|20517.97|20637.24|20517.24|10
1630319470000|2021-08-30 10:31:10|20637.86|20517.86|20638.25|20518.25|20638.43|20518.43|20637.27|20517.27|9
1630319480000|2021-08-30 10:31:20|20638.27|20518.27|20639.03|20519.03|20639.03|20519.03|20638.07|20518.07|8
1630319490000|2021-08-30 10:31:30|20637.71|20517.71|20639.18|20519.18|20639.18|20519.18|20637.71|20517.71|9
1630319500000|2021-08-30 10:31:40|20639.16|20519.16|20638.99|20518.99|20639.73|20519.73|20638.99|20518.99|9
1630319510000|2021-08-30 10:31:50|20638.67|20518.67|20636.47|20516.47|20638.67|20518.67|20636.47|20516.47|10
1630319520000|2021-08-30 10:32:00|20635.97|20515.97|20634.77|20514.77|20635.97|20515.97|20634.64|20514.64|10
1630319530000|2021-08-30 10:32:10|20634.43|20514.43|20632.09|20512.09|20634.43|20514.43|20632.09|20512.09|8
1630319540000|2021-08-30 10:32:20|20632.24|20512.24|20631.26|20511.26|20632.29|20512.29|20631.11|20511.11|10
1630319550000|2021-08-30 10:32:30|20630.99|20510.99|20631.3|20511.3|20631.6|20511.6|20630.36|20510.36|9
1630319560000|2021-08-30 10:32:40|20631.14|20511.14|20629.16|20509.16|20631.14|20511.14|20629.16|20509.16|9
1630319570000|2021-08-30 10:32:50|20629.08|20509.08|20627.75|20507.75|20629.08|20509.08|20627.75|20507.75|9
1630319580000|2021-08-30 10:33:00|20627.78|20507.78|20630.89|20510.89|20630.89|20510.89|20627.48|20507.48|9
1630319590000|2021-08-30 10:33:10|20630.62|20510.62|20634.36|20514.36|20634.36|20514.36|20630.62|20510.62|10
1630319600000|2021-08-30 10:33:20|20634.75|20514.75|20642.25|20522.25|20642.25|20522.25|20634.75|20514.75|10
1630319610000|2021-08-30 10:33:30|20642.63|20522.63|20644.97|20524.97|20645.01|20525.01|20642.63|20522.63|10
1630319620000|2021-08-30 10:33:40|20644.05|20524.05|20648.03|20528.03|20648.03|20528.03|20644.05|20524.05|10
1630319630000|2021-08-30 10:33:50|20648.14|20528.14|20648.33|20528.33|20648.7|20528.7|20648.01|20528.01|9
1630319640000|2021-08-30 10:34:00|20648.25|20528.25|20649.35|20529.35|20649.72|20529.72|20648.25|20528.25|10
1630319650000|2021-08-30 10:34:10|20649.44|20529.44|20650.3|20530.3|20650.3|20530.3|20648.77|20528.77|10
1630319660000|2021-08-30 10:34:20|20651.37|20531.37|20654.21|20534.21|20654.21|20534.21|20651.21|20531.21|10
1630319670000|2021-08-30 10:34:30|20655.2|20535.2|20653.07|20533.07|20655.42|20535.42|20653.07|20533.07|10
1630319680000|2021-08-30 10:34:40|20653.37|20533.37|20655.64|20535.64|20656.63|20536.63|20653.37|20533.37|10
1630319690000|2021-08-30 10:34:50|20655.41|20535.41|20653.02|20533.02|20655.41|20535.41|20652.17|20532.17|10
1630319700000|2021-08-30 10:35:00|20653.2|20533.2|20657.65|20537.65|20657.65|20537.65|20653.2|20533.2|10
1630319710000|2021-08-30 10:35:10|20657.88|20537.88|20662.71|20542.71|20662.71|20542.71|20657.73|20537.73|10
1630319720000|2021-08-30 10:35:20|20662.45|20542.45|20666.08|20546.08|20666.08|20546.08|20662.23|20542.23|9
1630319730000|2021-08-30 10:35:30|20666.66|20546.66|20667.26|20547.26|20667.57|20547.57|20666.66|20546.66|10
1630319740000|2021-08-30 10:35:40|20666.64|20546.64|20666.24|20546.24|20666.75|20546.75|20666.24|20546.24|9
1630319750000|2021-08-30 10:35:50|20666.25|20546.25|20663.87|20543.87|20666.25|20546.25|20663.87|20543.87|9
1630319760000|2021-08-30 10:36:00|20663.36|20543.36|20661.49|20541.49|20663.44|20543.44|20661.49|20541.49|9
1630319770000|2021-08-30 10:36:10|20660.97|20540.97|20662.95|20542.95|20662.95|20542.95|20660.32|20540.32|10
1630319780000|2021-08-30 10:36:20|20663.25|20543.25|20661.97|20541.97|20663.25|20543.25|20661.97|20541.97|10
1630319790000|2021-08-30 10:36:30|20662.04|20542.04|20661.32|20541.32|20662.06|20542.06|20660.84|20540.84|8
1630319800000|2021-08-30 10:36:40|20661|20541|20663.92|20543.92|20663.92|20543.92|20661|20541|10
1630319810000|2021-08-30 10:36:50|20663.84|20543.84|20665.69|20545.69|20665.93|20545.93|20663.84|20543.84|10
1630319820000|2021-08-30 10:37:00|20665.82|20545.82|20664.58|20544.58|20665.87|20545.87|20664.45|20544.45|9
1630319830000|2021-08-30 10:37:10|20664.07|20544.07|20666.26|20546.26|20666.29|20546.29|20664.02|20544.02|10
1630319840000|2021-08-30 10:37:20|20666.05|20546.05|20665.96|20545.96|20666.05|20546.05|20665.75|20545.75|9
1630319850000|2021-08-30 10:37:30|20664.56|20544.56|20665.67|20545.67|20665.95|20545.95|20664.44|20544.44|10
1630319860000|2021-08-30 10:37:40|20665.69|20545.69|20662.44|20542.44|20665.69|20545.69|20662.1|20542.1|10
1630319870000|2021-08-30 10:37:50|20662.52|20542.52|20661.39|20541.39|20662.52|20542.52|20660.99|20540.99|10
1630319880000|2021-08-30 10:38:00|20661.21|20541.21|20662.39|20542.39|20662.39|20542.39|20660.95|20540.95|10
1630319890000|2021-08-30 10:38:10|20662.58|20542.58|20662.66|20542.66|20664.75|20544.75|20662.58|20542.58|10
1630319900000|2021-08-30 10:38:20|20662.35|20542.35|20661.53|20541.53|20662.92|20542.92|20661.53|20541.53|10
1630319910000|2021-08-30 10:38:30|20661.37|20541.37|20659.09|20539.09|20661.37|20541.37|20658.86|20538.86|10
1630319920000|2021-08-30 10:38:40|20659.17|20539.17|20658.57|20538.57|20659.17|20539.17|20657.97|20537.97|10
1630319930000|2021-08-30 10:38:50|20658.55|20538.55|20657.86|20537.86|20658.55|20538.55|20657.79|20537.79|9
1630319940000|2021-08-30 10:39:00|20657.76|20537.76|20651.07|20531.07|20657.76|20537.76|20651.07|20531.07|10
1630319950000|2021-08-30 10:39:10|20650.23|20530.23|20650.77|20530.77|20651.1|20531.1|20649.91|20529.91|9
1630319960000|2021-08-30 10:39:20|20650.92|20530.92|20654.2|20534.2|20654.2|20534.2|20650.92|20530.92|10
1630319970000|2021-08-30 10:39:30|20655.29|20535.29|20661.44|20541.44|20661.44|20541.44|20655.29|20535.29|10
1630319980000|2021-08-30 10:39:40|20661.97|20541.97|20662.89|20542.89|20662.89|20542.89|20661.25|20541.25|10
1630319990000|2021-08-30 10:39:50|20663|20543|20665.98|20545.98|20665.98|20545.98|20663|20543|10
1630320000000|2021-08-30 10:40:00|20665.97|20545.97|20667.21|20547.21|20667.4|20547.4|20665.97|20545.97|9
1630320010000|2021-08-30 10:40:10|20667.16|20547.16|20666.9|20546.9|20667.17|20547.17|20666.66|20546.66|10
1630320020000|2021-08-30 10:40:20|20666.99|20546.99|20667.09|20547.09|20668.09|20548.09|20666.95|20546.95|10
1630320030000|2021-08-30 10:40:30|20666.73|20546.73|20667.16|20547.16|20667.45|20547.45|20666.56|20546.56|10
1630320040000|2021-08-30 10:40:40|20667.4|20547.4|20666.69|20546.69|20667.77|20547.77|20666.69|20546.69|10
1630320050000|2021-08-30 10:40:50|20666.59|20546.59|20664.75|20544.75|20666.59|20546.59|20664.63|20544.63|10
1630320060000|2021-08-30 10:41:00|20664.86|20544.86|20664.52|20544.52|20664.99|20544.99|20664.52|20544.52|9
1630320070000|2021-08-30 10:41:10|20664.84|20544.84|20664.97|20544.97|20665.19|20545.19|20663.97|20543.97|10
1630320080000|2021-08-30 10:41:20|20664.88|20544.88|20664.74|20544.74|20664.9|20544.9|20664.65|20544.65|10
1630320090000|2021-08-30 10:41:30|20664.46|20544.46|20663.22|20543.22|20664.85|20544.85|20662.98|20542.98|10
1630320100000|2021-08-30 10:41:40|20663.21|20543.21|20663.36|20543.36|20663.36|20543.36|20662.75|20542.75|9
1630320110000|2021-08-30 10:41:50|20663.46|20543.46|20661.64|20541.64|20663.5|20543.5|20661.56|20541.56|10
1630320120000|2021-08-30 10:42:00|20661.65|20541.65|20662.21|20542.21|20662.21|20542.21|20661.61|20541.61|10
1630320130000|2021-08-30 10:42:10|20662.2|20542.2|20661.55|20541.55|20662.99|20542.99|20661.55|20541.55|9
1630320140000|2021-08-30 10:42:20|20661.76|20541.76|20664.18|20544.18|20664.18|20544.18|20661.76|20541.76|8
1630320150000|2021-08-30 10:42:30|20664.06|20544.06|20661.99|20541.99|20664.35|20544.35|20661.99|20541.99|10
1630320160000|2021-08-30 10:42:40|20662|20542|20655.49|20535.49|20662|20542|20655.49|20535.49|10
1630320170000|2021-08-30 10:42:50|20655.21|20535.21|20653.8|20533.8|20655.21|20535.21|20653.8|20533.8|10
1630320180000|2021-08-30 10:43:00|20653.97|20533.97|20655.35|20535.35|20655.76|20535.76|20653.78|20533.78|9
1630320190000|2021-08-30 10:43:10|20655.36|20535.36|20653.03|20533.03|20655.36|20535.36|20653.03|20533.03|10
1630320200000|2021-08-30 10:43:20|20652.78|20532.78|20651.03|20531.03|20652.78|20532.78|20651.03|20531.03|9
1630320210000|2021-08-30 10:43:30|20650.98|20530.98|20650.85|20530.85|20651.06|20531.06|20650.66|20530.66|9
1630320220000|2021-08-30 10:43:40|20650.91|20530.91|20650.06|20530.06|20651.07|20531.07|20649.79|20529.79|10
1630320230000|2021-08-30 10:43:50|20650.1|20530.1|20649.49|20529.49|20650.15|20530.15|20649.49|20529.49|10
1630320240000|2021-08-30 10:44:00|20649.76|20529.76|20651.67|20531.67|20651.67|20531.67|20649.76|20529.76|10
1630320250000|2021-08-30 10:44:10|20651.34|20531.34|20651.71|20531.71|20651.71|20531.71|20650.91|20530.91|10
1630320260000|2021-08-30 10:44:20|20651.72|20531.72|20651.96|20531.96|20651.96|20531.96|20651.37|20531.37|10
1630320270000|2021-08-30 10:44:30|20652.3|20532.3|20653.81|20533.81|20654.99|20534.99|20652.14|20532.14|9
1630320280000|2021-08-30 10:44:40|20654.19|20534.19|20654.91|20534.91|20654.91|20534.91|20654.11|20534.11|10
1630320290000|2021-08-30 10:44:50|20655.16|20535.16|20656.36|20536.36|20656.36|20536.36|20654.07|20534.07|10
1630320300000|2021-08-30 10:45:00|20656.3|20536.3|20662.4|20542.4|20662.4|20542.4|20656.3|20536.3|10
1630320310000|2021-08-30 10:45:10|20662.47|20542.47|20661.29|20541.29|20662.47|20542.47|20661.29|20541.29|10
1630320320000|2021-08-30 10:45:20|20661.39|20541.39|20662.86|20542.86|20662.86|20542.86|20661.29|20541.29|9
1630320330000|2021-08-30 10:45:30|20663.36|20543.36|20664.98|20544.98|20665.36|20545.36|20663.36|20543.36|10
1630320340000|2021-08-30 10:45:40|20665.6|20545.6|20666.93|20546.93|20667.4|20547.4|20665.52|20545.52|9
1630320350000|2021-08-30 10:45:50|20667.38|20547.38|20667.25|20547.25|20668.6|20548.6|20667.17|20547.17|9
1630320360000|2021-08-30 10:46:00|20666.88|20546.88|20665.88|20545.88|20667.67|20547.67|20665.88|20545.88|9
1630320370000|2021-08-30 10:46:10|20665.97|20545.97|20665.93|20545.93|20666.12|20546.12|20665.84|20545.84|8
1630320380000|2021-08-30 10:46:20|20666.1|20546.1|20667.71|20547.71|20667.71|20547.71|20665.58|20545.58|9
1630320390000|2021-08-30 10:46:30|20667.73|20547.73|20666.56|20546.56|20668.28|20548.28|20666.56|20546.56|9
1630320400000|2021-08-30 10:46:40|20666.14|20546.14|20667.8|20547.8|20667.8|20547.8|20665.97|20545.97|10
1630320410000|2021-08-30 10:46:50|20667.74|20547.74|20670.15|20550.15|20670.15|20550.15|20667.74|20547.74|8
1630320420000|2021-08-30 10:47:00|20670.17|20550.17|20670.79|20550.79|20670.79|20550.79|20670.17|20550.17|9
1630320430000|2021-08-30 10:47:10|20669.5|20549.5|20669.69|20549.69|20670.91|20550.91|20669.47|20549.47|9
1630320440000|2021-08-30 10:47:20|20669.81|20549.81|20672.88|20552.88|20672.94|20552.94|20669.81|20549.81|10
1630320450000|2021-08-30 10:47:30|20673.14|20553.14|20679.11|20559.11|20679.11|20559.11|20673.14|20553.14|10
1630320460000|2021-08-30 10:47:40|20679.42|20559.42|20684.43|20564.43|20684.43|20564.43|20679.42|20559.42|10
1630320470000|2021-08-30 10:47:50|20684.49|20564.49|20691.64|20571.64|20691.64|20571.64|20684.49|20564.49|10
1630320480000|2021-08-30 10:48:00|20691.57|20571.57|20695.82|20575.82|20695.85|20575.85|20691.52|20571.52|10
1630320490000|2021-08-30 10:48:10|20696.57|20576.57|20698.64|20578.64|20698.64|20578.64|20696.57|20576.57|10
1630320500000|2021-08-30 10:48:20|20698.73|20578.73|20698.02|20578.02|20698.73|20578.73|20697.49|20577.49|10
1630320510000|2021-08-30 10:48:30|20699.17|20579.17|20698.61|20578.61|20699.17|20579.17|20697.52|20577.52|10
1630320520000|2021-08-30 10:48:40|20697.81|20577.81|20695.85|20575.85|20697.81|20577.81|20694.2|20574.2|9
1630320530000|2021-08-30 10:48:50|20693.92|20573.92|20695.47|20575.47|20695.99|20575.99|20693.92|20573.92|10
1630320540000|2021-08-30 10:49:00|20695.68|20575.68|20694.91|20574.91|20696.17|20576.17|20694.82|20574.82|10
1630320550000|2021-08-30 10:49:10|20695.05|20575.05|20697.95|20577.95|20697.99|20577.99|20695.05|20575.05|10
1630320560000|2021-08-30 10:49:20|20697.65|20577.65|20698.81|20578.81|20698.81|20578.81|20696.28|20576.28|10
1630320570000|2021-08-30 10:49:30|20698.8|20578.8|20703.07|20583.07|20703.07|20583.07|20698.8|20578.8|10
1630320580000|2021-08-30 10:49:40|20703.09|20583.09|20704.78|20584.78|20705.6|20585.6|20703.09|20583.09|10
1630320590000|2021-08-30 10:49:50|20704.18|20584.18|20703.33|20583.33|20704.34|20584.34|20702.99|20582.99|10
1630320600000|2021-08-30 10:50:00|20703.14|20583.14|20702.9|20582.9|20703.75|20583.75|20702.89|20582.89|10
1630320610000|2021-08-30 10:50:10|20703.13|20583.13|20704.74|20584.74|20704.74|20584.74|20702.82|20582.82|10
1630320620000|2021-08-30 10:50:20|20704.98|20584.98|20705.73|20585.73|20706.37|20586.37|20704.98|20584.98|9
1630320630000|2021-08-30 10:50:30|20705.86|20585.86|20708.05|20588.05|20708.21|20588.21|20705.72|20585.72|9
1630320640000|2021-08-30 10:50:40|20708.43|20588.43|20709.16|20589.16|20709.25|20589.25|20708.43|20588.43|9
1630320650000|2021-08-30 10:50:50|20707.93|20587.93|20710.11|20590.11|20710.11|20590.11|20707.45|20587.45|8
1630320660000|2021-08-30 10:51:00|20709.87|20589.87|20712.76|20592.76|20712.76|20592.76|20709.87|20589.87|10
1630320670000|2021-08-30 10:51:10|20712.69|20592.69|20714.44|20594.44|20715.94|20595.94|20712.69|20592.69|8
1630320680000|2021-08-30 10:51:20|20714.56|20594.56|20713.95|20593.95|20714.56|20594.56|20713.94|20593.94|8
1630320690000|2021-08-30 10:51:30|20715.03|20595.03|20713.67|20593.67|20715.2|20595.2|20713.37|20593.37|9
1630320700000|2021-08-30 10:51:40|20713.66|20593.66|20713.75|20593.75|20714.05|20594.05|20713.66|20593.66|9
1630320710000|2021-08-30 10:51:50|20714.15|20594.15|20712.03|20592.03|20714.15|20594.15|20711.8|20591.8|9
1630320720000|2021-08-30 10:52:00|20712.04|20592.04|20710.82|20590.82|20712.71|20592.71|20710.69|20590.69|10
1630320730000|2021-08-30 10:52:10|20711.48|20591.48|20710.03|20590.03|20711.48|20591.48|20709.65|20589.65|10
1630320740000|2021-08-30 10:52:20|20709.92|20589.92|20710.45|20590.45|20710.45|20590.45|20707.82|20587.82|9
1630320750000|2021-08-30 10:52:30|20710.39|20590.39|20711.1|20591.1|20711.42|20591.42|20710.39|20590.39|9
1630320760000|2021-08-30 10:52:40|20711.07|20591.07|20711.64|20591.64|20711.64|20591.64|20711.07|20591.07|9
1630320770000|2021-08-30 10:52:50|20711.59|20591.59|20710.92|20590.92|20711.88|20591.88|20710.27|20590.27|9
1630320780000|2021-08-30 10:53:00|20711.31|20591.31|20711.99|20591.99|20712.86|20592.86|20711.31|20591.31|9
1630320790000|2021-08-30 10:53:10|20711.8|20591.8|20712|20592|20712.17|20592.17|20711.69|20591.69|10
1630320800000|2021-08-30 10:53:20|20712.28|20592.28|20714.22|20594.22|20714.22|20594.22|20712.22|20592.22|8
1630320810000|2021-08-30 10:53:30|20714.11|20594.11|20713.98|20593.98|20714.11|20594.11|20713.19|20593.19|9
1630320820000|2021-08-30 10:53:40|20714.15|20594.15|20713.16|20593.16|20714.15|20594.15|20712.81|20592.81|10
1630320830000|2021-08-30 10:53:50|20713.3|20593.3|20714.67|20594.67|20715.96|20595.96|20713.1|20593.1|10
1630320840000|2021-08-30 10:54:00|20714.85|20594.85|20716.24|20596.24|20716.31|20596.31|20714.67|20594.67|7
1630320850000|2021-08-30 10:54:10|20716.29|20596.29|20715.36|20595.36|20716.33|20596.33|20715.13|20595.13|8
1630320860000|2021-08-30 10:54:20|20715.1|20595.1|20716.76|20596.76|20716.76|20596.76|20714.92|20594.92|9
1630320870000|2021-08-30 10:54:30|20716.51|20596.51|20715.51|20595.51|20716.68|20596.68|20715.51|20595.51|8
1630320880000|2021-08-30 10:54:40|20715.3|20595.3|20716.47|20596.47|20716.47|20596.47|20715.21|20595.21|10
1630320890000|2021-08-30 10:54:50|20715.18|20595.18|20714.68|20594.68|20716.89|20596.89|20714.68|20594.68|6
1630320900000|2021-08-30 10:55:00|20714.69|20594.69|20714.04|20594.04|20714.78|20594.78|20713.77|20593.77|10
1630320910000|2021-08-30 10:55:10|20714.05|20594.05|20712.27|20592.27|20714.05|20594.05|20712.26|20592.26|10
1630320920000|2021-08-30 10:55:20|20712.28|20592.28|20712.04|20592.04|20712.28|20592.28|20711.83|20591.83|7
1630320930000|2021-08-30 10:55:30|20712.29|20592.29|20714.58|20594.58|20714.58|20594.58|20712.29|20592.29|9
1630320940000|2021-08-30 10:55:40|20714.53|20594.53|20712.34|20592.34|20714.53|20594.53|20712.34|20592.34|10
1630320950000|2021-08-30 10:55:50|20712.12|20592.12|20710.12|20590.12|20712.12|20592.12|20709.7|20589.7|10
1630320960000|2021-08-30 10:56:00|20709.89|20589.89|20708.98|20588.98|20709.89|20589.89|20708.97|20588.97|7
1630320970000|2021-08-30 10:56:10|20708.99|20588.99|20709.13|20589.13|20709.13|20589.13|20708.99|20588.99|8
1630320980000|2021-08-30 10:56:20|20708.9|20588.9|20706.94|20586.94|20708.9|20588.9|20706.44|20586.44|10
1630320990000|2021-08-30 10:56:30|20706.93|20586.93|20707.63|20587.63|20708.1|20588.1|20706.91|20586.91|8
1630321000000|2021-08-30 10:56:40|20707.42|20587.42|20707|20587|20707.42|20587.42|20705.9|20585.9|8
1630321010000|2021-08-30 10:56:50|20707.07|20587.07|20705.67|20585.67|20707.07|20587.07|20705.67|20585.67|6
1630321020000|2021-08-30 10:57:00|20705.74|20585.74|20705.87|20585.87|20707.14|20587.14|20705.69|20585.69|9
1630321030000|2021-08-30 10:57:10|20705.68|20585.68|20707.28|20587.28|20707.28|20587.28|20705.61|20585.61|7
1630321040000|2021-08-30 10:57:20|20707.04|20587.04|20708.35|20588.35|20708.35|20588.35|20707.04|20587.04|9
1630321050000|2021-08-30 10:57:30|20708.79|20588.79|20708.64|20588.64|20708.92|20588.92|20708.64|20588.64|7
1630321060000|2021-08-30 10:57:40|20708.49|20588.49|20707.8|20587.8|20708.91|20588.91|20707.8|20587.8|8
1630321070000|2021-08-30 10:57:50|20707.88|20587.88|20706.99|20586.99|20707.88|20587.88|20706.99|20586.99|7
1630321080000|2021-08-30 10:58:00|20706.72|20586.72|20706.78|20586.78|20706.78|20586.78|20706.32|20586.32|9
1630321090000|2021-08-30 10:58:10|20706.94|20586.94|20707.68|20587.68|20707.68|20587.68|20706.94|20586.94|10
1630321100000|2021-08-30 10:58:20|20707.58|20587.58|20707.55|20587.55|20707.89|20587.89|20707.55|20587.55|7
1630321110000|2021-08-30 10:58:30|20707.29|20587.29|20708.82|20588.82|20708.82|20588.82|20707.05|20587.05|8
1630321120000|2021-08-30 10:58:40|20708.67|20588.67|20708.06|20588.06|20708.82|20588.82|20708.06|20588.06|9
1630321130000|2021-08-30 10:58:50|20706.48|20586.48|20706.24|20586.24|20706.51|20586.51|20706.24|20586.24|6
1630321140000|2021-08-30 10:59:00|20706.1|20586.1|20705.3|20585.3|20706.1|20586.1|20705.28|20585.28|10
1630321150000|2021-08-30 10:59:10|20704.92|20584.92|20703.33|20583.33|20704.92|20584.92|20703.33|20583.33|9
1630321160000|2021-08-30 10:59:20|20703.38|20583.38|20701.53|20581.53|20703.38|20583.38|20701.53|20581.53|8
1630321170000|2021-08-30 10:59:30|20701.4|20581.4|20700.65|20580.65|20701.4|20581.4|20700.65|20580.65|10
1630321180000|2021-08-30 10:59:40|20700.6|20580.6|20700.82|20580.82|20700.92|20580.92|20700.55|20580.55|9
1630321190000|2021-08-30 10:59:50|20699.55|20579.55|20699.9|20579.9|20700.01|20580.01|20699.55|20579.55|10
1630321200000|2021-08-30 11:00:00|20699.93|20579.93|20699.73|20579.73|20700.3|20580.3|20699.69|20579.69|10
1630321210000|2021-08-30 11:00:10|20699.94|20579.94|20700.27|20580.27|20700.29|20580.29|20699.94|20579.94|10
1630321220000|2021-08-30 11:00:20|20699.62|20579.62|20697.41|20577.41|20699.62|20579.62|20697.41|20577.41|9
1630321230000|2021-08-30 11:00:30|20697.29|20577.29|20696.11|20576.11|20697.29|20577.29|20696.11|20576.11|9
1630321240000|2021-08-30 11:00:40|20696.08|20576.08|20697.72|20577.72|20698.21|20578.21|20695.8|20575.8|10
1630321250000|2021-08-30 11:00:50|20697.75|20577.75|20697.91|20577.91|20698.03|20578.03|20697.62|20577.62|10
1630321260000|2021-08-30 11:01:00|20697.9|20577.9|20695.38|20575.38|20697.9|20577.9|20695.29|20575.29|10
1630321270000|2021-08-30 11:01:10|20695.41|20575.41|20694.14|20574.14|20695.41|20575.41|20694.14|20574.14|8
1630321280000|2021-08-30 11:01:20|20693.85|20573.85|20694.97|20574.97|20694.97|20574.97|20692.47|20572.47|10
1630321290000|2021-08-30 11:01:30|20695.51|20575.51|20700.87|20580.87|20700.87|20580.87|20695.51|20575.51|10
1630321300000|2021-08-30 11:01:40|20700.02|20580.02|20702.12|20582.12|20702.12|20582.12|20700.02|20580.02|10
1630321310000|2021-08-30 11:01:50|20702.82|20582.82|20703.43|20583.43|20704.7|20584.7|20702.82|20582.82|9
1630321320000|2021-08-30 11:02:00|20703.38|20583.38|20701.32|20581.32|20703.82|20583.82|20701.32|20581.32|10
1630321330000|2021-08-30 11:02:10|20700.76|20580.76|20700.47|20580.47|20701.22|20581.22|20700.47|20580.47|8
1630321340000|2021-08-30 11:02:20|20700.42|20580.42|20702.11|20582.11|20702.11|20582.11|20700.42|20580.42|10
1630321350000|2021-08-30 11:02:30|20701.47|20581.47|20700.88|20580.88|20701.53|20581.53|20700.88|20580.88|8
1630321360000|2021-08-30 11:02:40|20700.93|20580.93|20701.4|20581.4|20701.67|20581.67|20700.82|20580.82|9
1630321370000|2021-08-30 11:02:50|20701.19|20581.19|20697.9|20577.9|20701.19|20581.19|20697.9|20577.9|9
1630321380000|2021-08-30 11:03:00|20697.89|20577.89|20697.81|20577.81|20698.36|20578.36|20697.25|20577.25|9
1630321390000|2021-08-30 11:03:10|20697.94|20577.94|20697.55|20577.55|20697.94|20577.94|20697.55|20577.55|7
1630321400000|2021-08-30 11:03:20|20697.52|20577.52|20696.79|20576.79|20697.53|20577.53|20696.79|20576.79|7
1630321410000|2021-08-30 11:03:30|20696.75|20576.75|20695.71|20575.71|20696.75|20576.75|20695.71|20575.71|8
1630321420000|2021-08-30 11:03:40|20695.8|20575.8|20695.07|20575.07|20695.8|20575.8|20695.07|20575.07|8
1630321430000|2021-08-30 11:03:50|20694.81|20574.81|20693.16|20573.16|20694.89|20574.89|20693.08|20573.08|7
1630321440000|2021-08-30 11:04:00|20693.29|20573.29|20692.17|20572.17|20693.99|20573.99|20691.74|20571.74|10
1630321450000|2021-08-30 11:04:10|20692.05|20572.05|20694.53|20574.53|20694.53|20574.53|20692.05|20572.05|7
1630321460000|2021-08-30 11:04:20|20695.09|20575.09|20692.96|20572.96|20695.54|20575.54|20692.96|20572.96|9
1630321470000|2021-08-30 11:04:30|20692.89|20572.89|20694.03|20574.03|20694.12|20574.12|20692.69|20572.69|10
1630321480000|2021-08-30 11:04:40|20693.71|20573.71|20694.81|20574.81|20694.81|20574.81|20693.49|20573.49|9
1630321490000|2021-08-30 11:04:50|20694.76|20574.76|20692.93|20572.93|20694.76|20574.76|20692.93|20572.93|10
1630321500000|2021-08-30 11:05:00|20692.57|20572.57|20690.04|20570.04|20692.62|20572.62|20690.04|20570.04|10
1630321510000|2021-08-30 11:05:10|20689.98|20569.98|20690.73|20570.73|20690.78|20570.78|20689.98|20569.98|9
1630321520000|2021-08-30 11:05:20|20690.45|20570.45|20689.44|20569.44|20690.45|20570.45|20689.44|20569.44|9
1630321530000|2021-08-30 11:05:30|20689.81|20569.81|20688.08|20568.08|20689.81|20569.81|20688.08|20568.08|8
1630321540000|2021-08-30 11:05:40|20688|20568|20686.41|20566.41|20688.01|20568.01|20686.39|20566.39|9
1630321550000|2021-08-30 11:05:50|20685.89|20565.89|20684.17|20564.17|20685.9|20565.9|20684.17|20564.17|7
1630321560000|2021-08-30 11:06:00|20684.56|20564.56|20682.75|20562.75|20684.56|20564.56|20682.75|20562.75|7
1630321570000|2021-08-30 11:06:10|20682.99|20562.99|20681.7|20561.7|20683.05|20563.05|20681.7|20561.7|6
1630321580000|2021-08-30 11:06:20|20682.71|20562.71|20680.88|20560.88|20682.84|20562.84|20680.26|20560.26|9
1630321590000|2021-08-30 11:06:30|20680.82|20560.82|20679.39|20559.39|20680.89|20560.89|20679.37|20559.37|10
1630321600000|2021-08-30 11:06:40|20679.22|20559.22|20678.67|20558.67|20679.22|20559.22|20678.67|20558.67|8
1630321610000|2021-08-30 11:06:50|20678.54|20558.54|20677.54|20557.54|20678.54|20558.54|20677.48|20557.48|9
1630321620000|2021-08-30 11:07:00|20677.57|20557.57|20676.12|20556.12|20677.57|20557.57|20676.12|20556.12|9
1630321630000|2021-08-30 11:07:10|20675.8|20555.8|20675.44|20555.44|20675.9|20555.9|20675.4|20555.4|7
1630321640000|2021-08-30 11:07:20|20675.45|20555.45|20673.84|20553.84|20675.55|20555.55|20673.84|20553.84|9
1630321650000|2021-08-30 11:07:30|20673.82|20553.82|20673.62|20553.62|20673.82|20553.82|20673.32|20553.32|8
1630321660000|2021-08-30 11:07:40|20673.56|20553.56|20671.08|20551.08|20673.56|20553.56|20671.08|20551.08|10
1630321670000|2021-08-30 11:07:50|20672.1|20552.1|20671.22|20551.22|20672.1|20552.1|20671.22|20551.22|8
1630321680000|2021-08-30 11:08:00|20671.06|20551.06|20669.43|20549.43|20671.06|20551.06|20669.43|20549.43|10
1630321690000|2021-08-30 11:08:10|20669.44|20549.44|20669.66|20549.66|20669.91|20549.91|20668.29|20548.29|10
1630321700000|2021-08-30 11:08:20|20669.68|20549.68|20668.44|20548.44|20669.82|20549.82|20667.46|20547.46|9
1630321710000|2021-08-30 11:08:30|20668.42|20548.42|20669.42|20549.42|20669.42|20549.42|20667.25|20547.25|10
1630321720000|2021-08-30 11:08:40|20670.15|20550.15|20669.41|20549.41|20671.09|20551.09|20669.41|20549.41|10
1630321730000|2021-08-30 11:08:50|20668.64|20548.64|20667.35|20547.35|20668.64|20548.64|20667.35|20547.35|9
1630321740000|2021-08-30 11:09:00|20667.34|20547.34|20664.98|20544.98|20667.34|20547.34|20664.84|20544.84|9
1630321750000|2021-08-30 11:09:10|20664.96|20544.96|20663.62|20543.62|20665.52|20545.52|20663.62|20543.62|10
1630321760000|2021-08-30 11:09:20|20663.86|20543.86|20664.11|20544.11|20664.11|20544.11|20663.72|20543.72|7
1630321770000|2021-08-30 11:09:30|20664.1|20544.1|20663.99|20543.99|20664.17|20544.17|20663.09|20543.09|10
1630321780000|2021-08-30 11:09:40|20663.24|20543.24|20660.24|20540.24|20663.24|20543.24|20660.24|20540.24|10
1630321790000|2021-08-30 11:09:50|20660|20540|20658.5|20538.5|20660|20540|20658.23|20538.23|9
1630321800000|2021-08-30 11:10:00|20658.55|20538.55|20658.62|20538.62|20658.89|20538.89|20658.24|20538.24|10
1630321810000|2021-08-30 11:10:10|20658.85|20538.85|20659.47|20539.47|20659.97|20539.97|20658.83|20538.83|10
1630321820000|2021-08-30 11:10:20|20659.59|20539.59|20655.76|20535.76|20660.25|20540.25|20655.76|20535.76|10
1630321830000|2021-08-30 11:10:30|20655.33|20535.33|20655.29|20535.29|20656.48|20536.48|20655.03|20535.03|9
1630321840000|2021-08-30 11:10:40|20658.13|20538.13|20654.41|20534.41|20658.13|20538.13|20654.41|20534.41|10
1630321850000|2021-08-30 11:10:50|20654.47|20534.47|20653.68|20533.68|20654.73|20534.73|20653.68|20533.68|10
1630321860000|2021-08-30 11:11:00|20654.12|20534.12|20655.07|20535.07|20655.53|20535.53|20654.12|20534.12|9
1630321870000|2021-08-30 11:11:10|20655.14|20535.14|20656.13|20536.13|20656.13|20536.13|20655.14|20535.14|6
1630321880000|2021-08-30 11:11:20|20656.23|20536.23|20658.85|20538.85|20658.9|20538.9|20656.23|20536.23|10
1630321890000|2021-08-30 11:11:30|20658.87|20538.87|20657.75|20537.75|20659.47|20539.47|20657.75|20537.75|10
1630321900000|2021-08-30 11:11:40|20658|20538|20658.21|20538.21|20659.17|20539.17|20657.55|20537.55|10
1630321910000|2021-08-30 11:11:50|20658.19|20538.19|20659.63|20539.63|20661.85|20541.85|20658.19|20538.19|9
1630321920000|2021-08-30 11:12:00|20659.79|20539.79|20657.23|20537.23|20659.79|20539.79|20656.69|20536.69|10
1630321930000|2021-08-30 11:12:10|20658.43|20538.43|20660.32|20540.32|20660.32|20540.32|20657.22|20537.22|10
1630321940000|2021-08-30 11:12:20|20660.16|20540.16|20660.43|20540.43|20660.43|20540.43|20659.12|20539.12|9
1630321950000|2021-08-30 11:12:30|20663.64|20543.64|20662.31|20542.31|20663.64|20543.64|20662.31|20542.31|10
1630321960000|2021-08-30 11:12:40|20660.6|20540.6|20652.9|20532.9|20660.6|20540.6|20652.9|20532.9|9
1630321970000|2021-08-30 11:12:50|20651.67|20531.67|20646.93|20526.93|20651.67|20531.67|20646.93|20526.93|10
1630321980000|2021-08-30 11:13:00|20645.84|20525.84|20643.52|20523.52|20645.84|20525.84|20642.79|20522.79|10
1630321990000|2021-08-30 11:13:10|20642.79|20522.79|20641.09|20521.09|20642.79|20522.79|20639.74|20519.74|10
1630322000000|2021-08-30 11:13:20|20641.13|20521.13|20638.54|20518.54|20641.13|20521.13|20638.54|20518.54|9
1630322010000|2021-08-30 11:13:30|20638.48|20518.48|20636.85|20516.85|20638.48|20518.48|20636.85|20516.85|9
1630322020000|2021-08-30 11:13:40|20636.95|20516.95|20637.61|20517.61|20637.61|20517.61|20636.78|20516.78|8
1630322030000|2021-08-30 11:13:50|20637.8|20517.8|20639.32|20519.32|20639.86|20519.86|20637.8|20517.8|10
1630322040000|2021-08-30 11:14:00|20639.1|20519.1|20636.92|20516.92|20639.22|20519.22|20636.85|20516.85|9
1630322050000|2021-08-30 11:14:10|20636.27|20516.27|20636.74|20516.74|20637.1|20517.1|20636.27|20516.27|9
1630322060000|2021-08-30 11:14:20|20637.04|20517.04|20637.52|20517.52|20638.66|20518.66|20637.04|20517.04|9
1630322070000|2021-08-30 11:14:30|20637.78|20517.78|20639.15|20519.15|20639.23|20519.23|20637.57|20517.57|9
1630322080000|2021-08-30 11:14:40|20637.9|20517.9|20637.76|20517.76|20637.93|20517.93|20637.76|20517.76|4
1630322090000|2021-08-30 11:14:50|20637.61|20517.61|20637.63|20517.63|20638.2|20518.2|20637.61|20517.61|9
1630322100000|2021-08-30 11:15:00|20637.4|20517.4|20636.95|20516.95|20637.41|20517.41|20636.49|20516.49|10
1630322110000|2021-08-30 11:15:10|20636.72|20516.72|20637.39|20517.39|20637.84|20517.84|20636.29|20516.29|10
1630322120000|2021-08-30 11:15:20|20637.21|20517.21|20635.61|20515.61|20637.21|20517.21|20634.68|20514.68|10
1630322130000|2021-08-30 11:15:30|20635.64|20515.64|20634.1|20514.1|20635.64|20515.64|20634.1|20514.1|8
1630322140000|2021-08-30 11:15:40|20635.22|20515.22|20634.66|20514.66|20635.22|20515.22|20634.47|20514.47|8
1630322150000|2021-08-30 11:15:50|20634.53|20514.53|20632.84|20512.84|20634.53|20514.53|20632.84|20512.84|7
1630322160000|2021-08-30 11:16:00|20632.86|20512.86|20633|20513|20633.17|20513.17|20632.77|20512.77|7
1630322170000|2021-08-30 11:16:10|20632.95|20512.95|20632.2|20512.2|20632.95|20512.95|20631.81|20511.81|8
1630322180000|2021-08-30 11:16:20|20632.16|20512.16|20632.07|20512.07|20632.33|20512.33|20632.07|20512.07|7
1630322190000|2021-08-30 11:16:30|20632.23|20512.23|20631.7|20511.7|20632.23|20512.23|20631.42|20511.42|6
1630322200000|2021-08-30 11:16:40|20631.71|20511.71|20631.75|20511.75|20631.87|20511.87|20631.56|20511.56|8
1630322210000|2021-08-30 11:16:50|20631.71|20511.71|20632.55|20512.55|20632.55|20512.55|20631.49|20511.49|7
1630322220000|2021-08-30 11:17:00|20632.44|20512.44|20632.01|20512.01|20632.69|20512.69|20632.01|20512.01|9
1630322230000|2021-08-30 11:17:10|20631.81|20511.81|20631.08|20511.08|20631.81|20511.81|20630.95|20510.95|9
1630322240000|2021-08-30 11:17:20|20630.69|20510.69|20627.62|20507.62|20630.7|20510.7|20627.62|20507.62|9
1630322250000|2021-08-30 11:17:30|20627.42|20507.42|20624.81|20504.81|20627.42|20507.42|20624.81|20504.81|8
1630322260000|2021-08-30 11:17:40|20624.5|20504.5|20623.14|20503.14|20624.5|20504.5|20623.09|20503.09|10
1630322270000|2021-08-30 11:17:50|20623.19|20503.19|20623.71|20503.71|20623.79|20503.79|20622.4|20502.4|10
1630322280000|2021-08-30 11:18:00|20624.23|20504.23|20625.17|20505.17|20625.17|20505.17|20624.18|20504.18|10
1630322290000|2021-08-30 11:18:10|20625.01|20505.01|20623.57|20503.57|20625.01|20505.01|20623.57|20503.57|10
1630322300000|2021-08-30 11:18:20|20622.38|20502.38|20621.94|20501.94|20622.59|20502.59|20621.86|20501.86|7
1630322310000|2021-08-30 11:18:30|20622.3|20502.3|20624.27|20504.27|20624.44|20504.44|20622.3|20502.3|8
1630322320000|2021-08-30 11:18:40|20624.36|20504.36|20625.87|20505.87|20625.94|20505.94|20624.36|20504.36|9
1630322330000|2021-08-30 11:18:50|20625.95|20505.95|20626.77|20506.77|20626.77|20506.77|20625.95|20505.95|9
1630322340000|2021-08-30 11:19:00|20626.89|20506.89|20628.91|20508.91|20628.91|20508.91|20626.73|20506.73|10
1630322350000|2021-08-30 11:19:10|20628.8|20508.8|20628.16|20508.16|20629.16|20509.16|20628.16|20508.16|8
1630322360000|2021-08-30 11:19:20|20629.01|20509.01|20627.79|20507.79|20629.2|20509.2|20627.79|20507.79|10
1630322370000|2021-08-30 11:19:30|20627.09|20507.09|20627.22|20507.22|20627.22|20507.22|20626.95|20506.95|8
1630322380000|2021-08-30 11:19:40|20628.63|20508.63|20628.49|20508.49|20628.63|20508.63|20627.4|20507.4|9
1630322390000|2021-08-30 11:19:50|20628.51|20508.51|20629.84|20509.84|20629.84|20509.84|20628.51|20508.51|7
1630322400000|2021-08-30 11:20:00|20629.99|20509.99|20630.32|20510.32|20630.44|20510.44|20629.69|20509.69|9
1630322410000|2021-08-30 11:20:10|20630.22|20510.22|20629.23|20509.23|20630.22|20510.22|20629.23|20509.23|7
1630322420000|2021-08-30 11:20:20|20629.25|20509.25|20628.73|20508.73|20630.4|20510.4|20628.73|20508.73|8
1630322430000|2021-08-30 11:20:30|20628.66|20508.66|20628.35|20508.35|20628.66|20508.66|20628.05|20508.05|8
1630322440000|2021-08-30 11:20:40|20628.53|20508.53|20628.35|20508.35|20628.53|20508.53|20628.31|20508.31|5
1630322450000|2021-08-30 11:20:50|20628.37|20508.37|20628.07|20508.07|20629.24|20509.24|20627.99|20507.99|7
1630322460000|2021-08-30 11:21:00|20627.66|20507.66|20630.53|20510.53|20630.58|20510.58|20627.57|20507.57|10
1630322470000|2021-08-30 11:21:10|20632.91|20512.91|20635.34|20515.34|20636.74|20516.74|20632.91|20512.91|9
1630322480000|2021-08-30 11:21:20|20635.43|20515.43|20633.23|20513.23|20635.43|20515.43|20632.46|20512.46|10
1630322490000|2021-08-30 11:21:30|20633.15|20513.15|20631.3|20511.3|20633.15|20513.15|20631.3|20511.3|8
1630322500000|2021-08-30 11:21:40|20631.15|20511.15|20630.32|20510.32|20631.15|20511.15|20630.29|20510.29|9
1630322510000|2021-08-30 11:21:50|20628.75|20508.75|20626.87|20506.87|20628.82|20508.82|20626.87|20506.87|8
1630322520000|2021-08-30 11:22:00|20626.88|20506.88|20625.75|20505.75|20627.1|20507.1|20625.66|20505.66|10
1630322530000|2021-08-30 11:22:10|20625.11|20505.11|20623.1|20503.1|20625.11|20505.11|20623.1|20503.1|7
1630322540000|2021-08-30 11:22:20|20622.74|20502.74|20622.23|20502.23|20623.01|20503.01|20622.03|20502.03|9
1630322550000|2021-08-30 11:22:30|20622.21|20502.21|20621.74|20501.74|20622.21|20502.21|20621.53|20501.53|9
1630322560000|2021-08-30 11:22:40|20621.79|20501.79|20622.34|20502.34|20622.34|20502.34|20620.42|20500.42|10
1630322570000|2021-08-30 11:22:50|20622.55|20502.55|20622.62|20502.62|20622.63|20502.63|20622.33|20502.33|9
1630322580000|2021-08-30 11:23:00|20622.61|20502.61|20624.57|20504.57|20624.57|20504.57|20622.53|20502.53|10
1630322590000|2021-08-30 11:23:10|20624.38|20504.38|20625.62|20505.62|20625.62|20505.62|20624.36|20504.36|9
1630322600000|2021-08-30 11:23:20|20625.77|20505.77|20625.47|20505.47|20626.1|20506.1|20624.98|20504.98|10
1630322610000|2021-08-30 11:23:30|20628.7|20508.7|20630.74|20510.74|20631.85|20511.85|20628.7|20508.7|9
1630322620000|2021-08-30 11:23:40|20631.16|20511.16|20631.27|20511.27|20631.55|20511.55|20630.74|20510.74|10
1630322630000|2021-08-30 11:23:50|20631.67|20511.67|20632.96|20512.96|20633.4|20513.4|20631.57|20511.57|9
1630322640000|2021-08-30 11:24:00|20632.9|20512.9|20634.09|20514.09|20634.09|20514.09|20632.55|20512.55|8
1630322650000|2021-08-30 11:24:10|20634.02|20514.02|20634.29|20514.29|20634.29|20514.29|20633.77|20513.77|9
1630322660000|2021-08-30 11:24:20|20634.04|20514.04|20633.13|20513.13|20634.46|20514.46|20633.13|20513.13|9
1630322670000|2021-08-30 11:24:30|20633.14|20513.14|20633.83|20513.83|20634.01|20514.01|20632.22|20512.22|9
1630322680000|2021-08-30 11:24:40|20633.95|20513.95|20632.9|20512.9|20633.95|20513.95|20632.9|20512.9|9
1630322690000|2021-08-30 11:24:50|20632.95|20512.95|20631.09|20511.09|20632.95|20512.95|20631.09|20511.09|8
1630322700000|2021-08-30 11:25:00|20631.21|20511.21|20628.97|20508.97|20632.78|20512.78|20628.97|20508.97|10
1630322710000|2021-08-30 11:25:10|20629.64|20509.64|20629.17|20509.17|20630.02|20510.02|20629.17|20509.17|8
1630322720000|2021-08-30 11:25:20|20628.97|20508.97|20626.22|20506.22|20629.03|20509.03|20626.22|20506.22|10
1630322730000|2021-08-30 11:25:30|20625.98|20505.98|20624.07|20504.07|20625.98|20505.98|20624.07|20504.07|8
1630322740000|2021-08-30 11:25:40|20623.99|20503.99|20621.21|20501.21|20623.99|20503.99|20621.21|20501.21|10
1630322750000|2021-08-30 11:25:50|20621.31|20501.31|20619.19|20499.19|20621.6|20501.6|20619.19|20499.19|9
1630322760000|2021-08-30 11:26:00|20618.98|20498.98|20616.36|20496.36|20618.98|20498.98|20616.36|20496.36|8
1630322770000|2021-08-30 11:26:10|20616.33|20496.33|20608.57|20488.57|20616.33|20496.33|20608.57|20488.57|10
1630322780000|2021-08-30 11:26:20|20608.33|20488.33|20608.9|20488.9|20609.1|20489.1|20607.74|20487.74|10
1630322790000|2021-08-30 11:26:30|20608.77|20488.77|20603.74|20483.74|20609.09|20489.09|20603.74|20483.74|10
1630322800000|2021-08-30 11:26:40|20603.56|20483.56|20602.97|20482.97|20603.99|20483.99|20602.97|20482.97|9
1630322810000|2021-08-30 11:26:50|20602.7|20482.7|20602.61|20482.61|20602.7|20482.7|20602.06|20482.06|8
1630322820000|2021-08-30 11:27:00|20602.72|20482.72|20602.55|20482.55|20602.72|20482.72|20601.94|20481.94|10
1630322830000|2021-08-30 11:27:10|20602.57|20482.57|20605.26|20485.26|20605.26|20485.26|20602.57|20482.57|10
1630322840000|2021-08-30 11:27:20|20605|20485|20607.89|20487.89|20608|20488|20605|20485|10
1630322850000|2021-08-30 11:27:30|20607.94|20487.94|20607.11|20487.11|20607.94|20487.94|20607|20487|9
1630322860000|2021-08-30 11:27:40|20606.95|20486.95|20601.16|20481.16|20606.95|20486.95|20601.16|20481.16|10
1630322870000|2021-08-30 11:27:50|20600.44|20480.44|20598.49|20478.49|20600.44|20480.44|20598.06|20478.06|10
1630322880000|2021-08-30 11:28:00|20598.51|20478.51|20594.31|20474.31|20598.51|20478.51|20594.31|20474.31|10
1630322890000|2021-08-30 11:28:10|20594.52|20474.52|20590.82|20470.82|20594.68|20474.68|20590.82|20470.82|10
1630322900000|2021-08-30 11:28:20|20591.64|20471.64|20587.85|20467.85|20591.65|20471.65|20587.57|20467.57|10
1630322910000|2021-08-30 11:28:30|20587.77|20467.77|20585.25|20465.25|20587.77|20467.77|20585.11|20465.11|10
1630322920000|2021-08-30 11:28:40|20585.27|20465.27|20584.95|20464.95|20585.27|20465.27|20584.12|20464.12|9
1630322930000|2021-08-30 11:28:50|20585.4|20465.4|20581.85|20461.85|20585.4|20465.4|20581.85|20461.85|8
1630322940000|2021-08-30 11:29:00|20581.4|20461.4|20579.81|20459.81|20581.4|20461.4|20579.75|20459.75|10
1630322950000|2021-08-30 11:29:10|20579.76|20459.76|20578.39|20458.39|20579.76|20459.76|20578.39|20458.39|9
1630322960000|2021-08-30 11:29:20|20578.2|20458.2|20577.26|20457.26|20578.2|20458.2|20577.26|20457.26|8
1630322970000|2021-08-30 11:29:30|20577.11|20457.11|20576.4|20456.4|20577.11|20457.11|20576.07|20456.07|10
1630322980000|2021-08-30 11:29:40|20576.34|20456.34|20575.08|20455.08|20576.77|20456.77|20575.08|20455.08|9
1630322990000|2021-08-30 11:29:50|20574.37|20454.37|20573.48|20453.48|20574.66|20454.66|20573.48|20453.48|10
1630323000000|2021-08-30 11:30:00|20573.56|20453.56|20571.63|20451.63|20573.71|20453.71|20571.63|20451.63|10
1630323010000|2021-08-30 11:30:10|20570.83|20450.83|20570.2|20450.2|20570.83|20450.83|20569.86|20449.86|9
1630323020000|2021-08-30 11:30:20|20570.08|20450.08|20568.07|20448.07|20570.08|20450.08|20567.75|20447.75|10
1630323030000|2021-08-30 11:30:30|20568.28|20448.28|20570.2|20450.2|20570.29|20450.29|20568.28|20448.28|9
1630323040000|2021-08-30 11:30:40|20570.1|20450.1|20561.91|20441.91|20570.1|20450.1|20561.91|20441.91|10
1630323050000|2021-08-30 11:30:50|20561.43|20441.43|20560.3|20440.3|20561.96|20441.96|20560.11|20440.11|10
1630323060000|2021-08-30 11:31:00|20560.04|20440.04|20557|20437|20560.04|20440.04|20557|20437|10
1630323070000|2021-08-30 11:31:10|20556.39|20436.39|20552.24|20432.24|20556.82|20436.82|20552.23|20432.23|10
1630323080000|2021-08-30 11:31:20|20552.06|20432.06|20550.89|20430.89|20552.06|20432.06|20550.89|20430.89|10
1630323090000|2021-08-30 11:31:30|20550.97|20430.97|20552.38|20432.38|20552.38|20432.38|20550.92|20430.92|10
1630323100000|2021-08-30 11:31:40|20552.74|20432.74|20553.4|20433.4|20554.31|20434.31|20552.74|20432.74|10
1630323110000|2021-08-30 11:31:50|20552.75|20432.75|20549.91|20429.91|20552.85|20432.85|20549.91|20429.91|9
1630323120000|2021-08-30 11:32:00|20549.59|20429.59|20550.61|20430.61|20551.31|20431.31|20549.59|20429.59|10
1630323130000|2021-08-30 11:32:10|20551.1|20431.1|20544|20424|20551.1|20431.1|20544|20424|10
1630323140000|2021-08-30 11:32:20|20543.74|20423.74|20541.92|20421.92|20543.74|20423.74|20541.92|20421.92|10
1630323150000|2021-08-30 11:32:30|20542.89|20422.89|20546.02|20426.02|20546.02|20426.02|20542.22|20422.22|10
1630323160000|2021-08-30 11:32:40|20546.31|20426.31|20546.22|20426.22|20546.72|20426.72|20546.07|20426.07|9
1630323170000|2021-08-30 11:32:50|20546.04|20426.04|20543.48|20423.48|20546.04|20426.04|20543.48|20423.48|8
1630323180000|2021-08-30 11:33:00|20543.92|20423.92|20543.82|20423.82|20544.15|20424.15|20543.23|20423.23|9
1630323190000|2021-08-30 11:33:10|20541.74|20421.74|20534.86|20414.86|20541.74|20421.74|20534.86|20414.86|10
1630323200000|2021-08-30 11:33:20|20534.17|20414.17|20529.21|20409.21|20534.17|20414.17|20529.21|20409.21|10
1630323210000|2021-08-30 11:33:30|20528.84|20408.84|20527.33|20407.33|20528.87|20408.87|20526.97|20406.97|10
1630323220000|2021-08-30 11:33:40|20527.06|20407.06|20525.1|20405.1|20527.06|20407.06|20524.93|20404.93|10
1630323230000|2021-08-30 11:33:50|20525.19|20405.19|20525.22|20405.22|20525.84|20405.84|20525.16|20405.16|10
1630323240000|2021-08-30 11:34:00|20525.62|20405.62|20525.97|20405.97|20526.65|20406.65|20525.62|20405.62|9
1630323250000|2021-08-30 11:34:10|20526.07|20406.07|20526.43|20406.43|20526.45|20406.45|20525.81|20405.81|9
1630323260000|2021-08-30 11:34:20|20525.89|20405.89|20526.35|20406.35|20526.35|20406.35|20525.34|20405.34|9
1630323270000|2021-08-30 11:34:30|20526.5|20406.5|20520.84|20400.84|20526.5|20406.5|20520.84|20400.84|10
1630323280000|2021-08-30 11:34:40|20520.19|20400.19|20516.46|20396.46|20520.19|20400.19|20516.46|20396.46|10
1630323290000|2021-08-30 11:34:50|20515.5|20395.5|20511.99|20391.99|20515.82|20395.82|20511.99|20391.99|10
1630323300000|2021-08-30 11:35:00|20512.13|20392.13|20512.32|20392.32|20512.67|20392.67|20511.42|20391.42|10
1630323310000|2021-08-30 11:35:10|20512.24|20392.24|20511.5|20391.5|20512.24|20392.24|20510.47|20390.47|9
1630323320000|2021-08-30 11:35:20|20510.76|20390.76|20510.29|20390.29|20512.13|20392.13|20510.2|20390.2|10
1630323330000|2021-08-30 11:35:30|20511.61|20391.61|20509.73|20389.73|20511.61|20391.61|20508.17|20388.17|10
1630323340000|2021-08-30 11:35:40|20509.6|20389.6|20513.8|20393.8|20513.8|20393.8|20509.6|20389.6|10
1630323350000|2021-08-30 11:35:50|20514.29|20394.29|20513.18|20393.18|20514.29|20394.29|20509.71|20389.71|10
1630323360000|2021-08-30 11:36:00|20513.59|20393.59|20516.6|20396.6|20516.6|20396.6|20513.3|20393.3|10
1630323370000|2021-08-30 11:36:10|20517.32|20397.32|20519.08|20399.08|20519.08|20399.08|20517.32|20397.32|10
1630323380000|2021-08-30 11:36:20|20519.2|20399.2|20520.67|20400.67|20522.05|20402.05|20519.18|20399.18|10
1630323390000|2021-08-30 11:36:30|20521.34|20401.34|20530.74|20410.74|20530.74|20410.74|20521.34|20401.34|10
1630323400000|2021-08-30 11:36:40|20531.04|20411.04|20534.4|20414.4|20534.4|20414.4|20530.82|20410.82|10
1630323410000|2021-08-30 11:36:50|20534.59|20414.59|20532.15|20412.15|20534.59|20414.59|20531.97|20411.97|10
1630323420000|2021-08-30 11:37:00|20532.54|20412.54|20533.57|20413.57|20535.16|20415.16|20532.39|20412.39|10
1630323430000|2021-08-30 11:37:10|20533.54|20413.54|20536.47|20416.47|20536.49|20416.49|20533.06|20413.06|9
1630323440000|2021-08-30 11:37:20|20536.49|20416.49|20538.68|20418.68|20538.68|20418.68|20535.67|20415.67|10
1630323450000|2021-08-30 11:37:30|20538.86|20418.86|20540.57|20420.57|20541.27|20421.27|20538.86|20418.86|10
1630323460000|2021-08-30 11:37:40|20540.91|20420.91|20540.58|20420.58|20541.34|20421.34|20540.58|20420.58|10
1630323470000|2021-08-30 11:37:50|20540.28|20420.28|20538.9|20418.9|20540.28|20420.28|20538.08|20418.08|10
1630323480000|2021-08-30 11:38:00|20538.35|20418.35|20534.45|20414.45|20538.35|20418.35|20534.45|20414.45|8
1630323490000|2021-08-30 11:38:10|20534.38|20414.38|20533.47|20413.47|20534.38|20414.38|20532.57|20412.57|10
1630323500000|2021-08-30 11:38:20|20533.33|20413.33|20526.69|20406.69|20533.33|20413.33|20526.69|20406.69|10
1630323510000|2021-08-30 11:38:30|20524.74|20404.74|20521.88|20401.88|20524.77|20404.77|20520.31|20400.31|10
1630323520000|2021-08-30 11:38:40|20522.32|20402.32|20529.58|20409.58|20529.58|20409.58|20522.32|20402.32|9
1630323530000|2021-08-30 11:38:50|20529.85|20409.85|20535.48|20415.48|20535.71|20415.71|20529.85|20409.85|10
1630323540000|2021-08-30 11:39:00|20535.25|20415.25|20534.95|20414.95|20535.45|20415.45|20534.55|20414.55|10
1630323550000|2021-08-30 11:39:10|20533.63|20413.63|20531.38|20411.38|20534.3|20414.3|20531.38|20411.38|9
1630323560000|2021-08-30 11:39:20|20530.89|20410.89|20529.67|20409.67|20531.86|20411.86|20529.67|20409.67|9
1630323570000|2021-08-30 11:39:30|20529.9|20409.9|20526.68|20406.68|20529.9|20409.9|20526.68|20406.68|10
1630323580000|2021-08-30 11:39:40|20526.49|20406.49|20523.5|20403.5|20526.49|20406.49|20523.5|20403.5|10
1630323590000|2021-08-30 11:39:50|20523.18|20403.18|20525.86|20405.86|20525.86|20405.86|20523.04|20403.04|9
1630323600000|2021-08-30 11:40:00|20525.88|20405.88|20526.59|20406.59|20526.63|20406.63|20525.88|20405.88|9
1630323610000|2021-08-30 11:40:10|20526.57|20406.57|20529.87|20409.87|20529.87|20409.87|20526.57|20406.57|9
1630323620000|2021-08-30 11:40:20|20531.46|20411.46|20530.6|20410.6|20531.57|20411.57|20530.11|20410.11|9
1630323630000|2021-08-30 11:40:30|20531.31|20411.31|20537.26|20417.26|20537.26|20417.26|20531.31|20411.31|9
1630323640000|2021-08-30 11:40:40|20537.72|20417.72|20541|20421|20541|20421|20537.67|20417.67|10
1630323650000|2021-08-30 11:40:50|20542.26|20422.26|20547.4|20427.4|20547.4|20427.4|20542.26|20422.26|10
1630323660000|2021-08-30 11:41:00|20547.2|20427.2|20550.43|20430.43|20550.43|20430.43|20547.2|20427.2|10
1630323670000|2021-08-30 11:41:10|20550.79|20430.79|20553.35|20433.35|20553.35|20433.35|20550.79|20430.79|10
1630323680000|2021-08-30 11:41:20|20554.19|20434.19|20560.26|20440.26|20560.26|20440.26|20554.19|20434.19|10
1630323690000|2021-08-30 11:41:30|20560.86|20440.86|20562.11|20442.11|20562.11|20442.11|20560.86|20440.86|10
1630323700000|2021-08-30 11:41:40|20562.32|20442.32|20565.21|20445.21|20566.48|20446.48|20562.32|20442.32|10
1630323710000|2021-08-30 11:41:50|20565.88|20445.88|20571.49|20451.49|20571.49|20451.49|20565.88|20445.88|10
1630323720000|2021-08-30 11:42:00|20572.1|20452.1|20579.83|20459.83|20579.83|20459.83|20572.1|20452.1|9
1630323730000|2021-08-30 11:42:10|20579.07|20459.07|20589.67|20469.67|20589.67|20469.67|20579.07|20459.07|10
1630323740000|2021-08-30 11:42:20|20590.87|20470.87|20594.9|20474.9|20594.92|20474.92|20590.87|20470.87|10
1630323750000|2021-08-30 11:42:30|20595.44|20475.44|20596.53|20476.53|20596.53|20476.53|20595.09|20475.09|10
1630323760000|2021-08-30 11:42:40|20596.75|20476.75|20597.47|20477.47|20597.99|20477.99|20596.64|20476.64|9
1630323770000|2021-08-30 11:42:50|20596.49|20476.49|20596.78|20476.78|20596.78|20476.78|20593.2|20473.2|10
1630323780000|2021-08-30 11:43:00|20596.62|20476.62|20597.93|20477.93|20597.93|20477.93|20596.45|20476.45|10
1630323790000|2021-08-30 11:43:10|20599.05|20479.05|20598.68|20478.68|20599.05|20479.05|20597.77|20477.77|10
1630323800000|2021-08-30 11:43:20|20599.74|20479.74|20601.72|20481.72|20601.83|20481.83|20599.66|20479.66|9
1630323810000|2021-08-30 11:43:30|20603.47|20483.47|20606.99|20486.99|20606.99|20486.99|20603.47|20483.47|9
1630323820000|2021-08-30 11:43:40|20607.5|20487.5|20608.17|20488.17|20608.2|20488.2|20606.95|20486.95|9
1630323830000|2021-08-30 11:43:50|20608.38|20488.38|20608.31|20488.31|20608.38|20488.38|20607.87|20487.87|10
1630323840000|2021-08-30 11:44:00|20608.47|20488.47|20608.71|20488.71|20608.71|20488.71|20608.24|20488.24|9
1630323850000|2021-08-30 11:44:10|20610.22|20490.22|20615.22|20495.22|20615.22|20495.22|20609.41|20489.41|10
1630323860000|2021-08-30 11:44:20|20616.28|20496.28|20618.65|20498.65|20618.69|20498.69|20615.33|20495.33|9
1630323870000|2021-08-30 11:44:30|20619.1|20499.1|20621.01|20501.01|20621.01|20501.01|20619.1|20499.1|10
1630323880000|2021-08-30 11:44:40|20623.4|20503.4|20626.17|20506.17|20626.17|20506.17|20623.38|20503.38|9
1630323890000|2021-08-30 11:44:50|20626.37|20506.37|20626.07|20506.07|20626.88|20506.88|20626.07|20506.07|10
1630323900000|2021-08-30 11:45:00|20625.93|20505.93|20627.58|20507.58|20627.58|20507.58|20625.93|20505.93|9
1630323910000|2021-08-30 11:45:10|20627.75|20507.75|20632.74|20512.74|20632.74|20512.74|20627.75|20507.75|10
1630323920000|2021-08-30 11:45:20|20632.88|20512.88|20635.99|20515.99|20635.99|20515.99|20632.88|20512.88|10
1630323930000|2021-08-30 11:45:30|20636|20516|20637.11|20517.11|20637.32|20517.32|20636|20516|10
1630323940000|2021-08-30 11:45:40|20637.09|20517.09|20640.74|20520.74|20642|20522|20637.09|20517.09|10
1630323950000|2021-08-30 11:45:50|20641.02|20521.02|20639.33|20519.33|20641.98|20521.98|20639.33|20519.33|8
1630323960000|2021-08-30 11:46:00|20638.03|20518.03|20636.32|20516.32|20638.03|20518.03|20636.32|20516.32|10
1630323970000|2021-08-30 11:46:10|20636.03|20516.03|20630.68|20510.68|20636.03|20516.03|20630.68|20510.68|10
1630323980000|2021-08-30 11:46:20|20630.48|20510.48|20629.12|20509.12|20630.48|20510.48|20629.12|20509.12|10
1630323990000|2021-08-30 11:46:30|20628.74|20508.74|20628.01|20508.01|20628.88|20508.88|20627.52|20507.52|10
1630324000000|2021-08-30 11:46:40|20627.35|20507.35|20625.63|20505.63|20627.35|20507.35|20624.86|20504.86|10
1630324010000|2021-08-30 11:46:50|20625.98|20505.98|20627.19|20507.19|20627.19|20507.19|20625.78|20505.78|10
1630324020000|2021-08-30 11:47:00|20627.03|20507.03|20628.87|20508.87|20628.87|20508.87|20626.87|20506.87|10
1630324030000|2021-08-30 11:47:10|20628.93|20508.93|20624.88|20504.88|20628.93|20508.93|20624.88|20504.88|10
1630324040000|2021-08-30 11:47:20|20624.25|20504.25|20621.39|20501.39|20624.25|20504.25|20621.39|20501.39|10
1630324050000|2021-08-30 11:47:30|20621.21|20501.21|20618.11|20498.11|20621.21|20501.21|20618.11|20498.11|10
1630324060000|2021-08-30 11:47:40|20618.02|20498.02|20616.26|20496.26|20618.08|20498.08|20616.26|20496.26|9
1630324070000|2021-08-30 11:47:50|20615.64|20495.64|20610.93|20490.93|20615.64|20495.64|20610.93|20490.93|10
1630324080000|2021-08-30 11:48:00|20610.16|20490.16|20612.17|20492.17|20612.17|20492.17|20609.13|20489.13|9
1630324090000|2021-08-30 11:48:10|20613.9|20493.9|20615.01|20495.01|20615.01|20495.01|20613.9|20493.9|9
1630324100000|2021-08-30 11:48:20|20615.19|20495.19|20616.54|20496.54|20616.66|20496.66|20615.19|20495.19|7
1630324110000|2021-08-30 11:48:30|20617.14|20497.14|20617.94|20497.94|20617.94|20497.94|20616.62|20496.62|7
1630324120000|2021-08-30 11:48:40|20618.04|20498.04|20617.18|20497.18|20618.43|20498.43|20617.18|20497.18|8
1630324130000|2021-08-30 11:48:50|20616.5|20496.5|20616.12|20496.12|20616.5|20496.5|20614.41|20494.41|10
1630324140000|2021-08-30 11:49:00|20615.94|20495.94|20619.86|20499.86|20619.86|20499.86|20615.94|20495.94|10
1630324150000|2021-08-30 11:49:10|20619.72|20499.72|20620.17|20500.17|20620.17|20500.17|20619.64|20499.64|9
1630324160000|2021-08-30 11:49:20|20620.19|20500.19|20619.8|20499.8|20620.35|20500.35|20619.12|20499.12|9
1630324170000|2021-08-30 11:49:30|20619.68|20499.68|20617.87|20497.87|20619.68|20499.68|20617.53|20497.53|10
1630324180000|2021-08-30 11:49:40|20617.66|20497.66|20615.12|20495.12|20617.66|20497.66|20615.12|20495.12|10
1630324190000|2021-08-30 11:49:50|20615.04|20495.04|20610.94|20490.94|20615.04|20495.04|20610.94|20490.94|9
1630324200000|2021-08-30 11:50:00|20610.85|20490.85|20608.63|20488.63|20610.97|20490.97|20608.35|20488.35|9
1630324210000|2021-08-30 11:50:10|20608.24|20488.24|20609.73|20489.73|20609.73|20489.73|20608.24|20488.24|10
1630324220000|2021-08-30 11:50:20|20609.92|20489.92|20608.39|20488.39|20610.23|20490.23|20608.24|20488.24|10
1630324230000|2021-08-30 11:50:30|20608.35|20488.35|20607.9|20487.9|20608.52|20488.52|20607.79|20487.79|10
1630324240000|2021-08-30 11:50:40|20607.81|20487.81|20606.27|20486.27|20607.81|20487.81|20606.12|20486.12|8
1630324250000|2021-08-30 11:50:50|20604.56|20484.56|20601.43|20481.43|20604.56|20484.56|20601.43|20481.43|10
1630324260000|2021-08-30 11:51:00|20601.45|20481.45|20601.72|20481.72|20602.18|20482.18|20601.16|20481.16|10
1630324270000|2021-08-30 11:51:10|20601.63|20481.63|20598.41|20478.41|20601.63|20481.63|20598.23|20478.23|10
1630324280000|2021-08-30 11:51:20|20598.18|20478.18|20597.67|20477.67|20598.65|20478.65|20597.33|20477.33|10
1630324290000|2021-08-30 11:51:30|20597.77|20477.77|20593.77|20473.77|20597.77|20477.77|20593.77|20473.77|10
1630324300000|2021-08-30 11:51:40|20593.75|20473.75|20591.45|20471.45|20593.75|20473.75|20591.45|20471.45|10
1630324310000|2021-08-30 11:51:50|20591.12|20471.12|20590.15|20470.15|20591.12|20471.12|20589.95|20469.95|10
1630324320000|2021-08-30 11:52:00|20590.37|20470.37|20591.77|20471.77|20591.77|20471.77|20590.37|20470.37|9
1630324330000|2021-08-30 11:52:10|20591.59|20471.59|20591.02|20471.02|20591.8|20471.8|20591.02|20471.02|10
1630324340000|2021-08-30 11:52:20|20591.05|20471.05|20591.09|20471.09|20592.17|20472.17|20591.05|20471.05|9
1630324350000|2021-08-30 11:52:30|20590.77|20470.77|20590.32|20470.32|20590.77|20470.77|20589.66|20469.66|10
1630324360000|2021-08-30 11:52:40|20590.46|20470.46|20590.57|20470.57|20590.79|20470.79|20590.43|20470.43|10
1630324370000|2021-08-30 11:52:50|20590.44|20470.44|20590.45|20470.45|20590.7|20470.7|20589.9|20469.9|10
1630324380000|2021-08-30 11:53:00|20590.62|20470.62|20591.38|20471.38|20591.47|20471.47|20590.44|20470.44|10
1630324390000|2021-08-30 11:53:10|20591|20471|20589.99|20469.99|20591|20471|20589.84|20469.84|10
1630324400000|2021-08-30 11:53:20|20589.36|20469.36|20585.99|20465.99|20589.36|20469.36|20585.99|20465.99|10
1630324410000|2021-08-30 11:53:30|20585.92|20465.92|20579.04|20459.04|20585.92|20465.92|20579.04|20459.04|10
1630324420000|2021-08-30 11:53:40|20578.88|20458.88|20576.16|20456.16|20578.88|20458.88|20576.16|20456.16|8
1630324430000|2021-08-30 11:53:50|20575.89|20455.89|20573.47|20453.47|20575.89|20455.89|20573.33|20453.33|10
1630324440000|2021-08-30 11:54:00|20574.56|20454.56|20573.98|20453.98|20574.96|20454.96|20573.98|20453.98|10
1630324450000|2021-08-30 11:54:10|20574.34|20454.34|20575|20455|20575|20455|20574.34|20454.34|10
1630324460000|2021-08-30 11:54:20|20574.44|20454.44|20574.63|20454.63|20574.63|20454.63|20574.04|20454.04|10
1630324470000|2021-08-30 11:54:30|20573.38|20453.38|20573.79|20453.79|20574.02|20454.02|20572.62|20452.62|10
1630324480000|2021-08-30 11:54:40|20573.48|20453.48|20573.82|20453.82|20573.86|20453.86|20573.46|20453.46|8
1630324490000|2021-08-30 11:54:50|20573.7|20453.7|20572.79|20452.79|20573.7|20453.7|20572.55|20452.55|10
1630324500000|2021-08-30 11:55:00|20572.8|20452.8|20564.82|20444.82|20572.8|20452.8|20563.87|20443.87|10
1630324510000|2021-08-30 11:55:10|20563.5|20443.5|20562.99|20442.99|20563.55|20443.55|20562.77|20442.77|9
1630324520000|2021-08-30 11:55:20|20563.09|20443.09|20562.34|20442.34|20563.69|20443.69|20562.14|20442.14|10
1630324530000|2021-08-30 11:55:30|20561.8|20441.8|20561.64|20441.64|20562.81|20442.81|20561.64|20441.64|10
1630324540000|2021-08-30 11:55:40|20561.55|20441.55|20558.71|20438.71|20561.56|20441.56|20558.71|20438.71|9
1630324550000|2021-08-30 11:55:50|20558.75|20438.75|20557.4|20437.4|20558.75|20438.75|20557.4|20437.4|8
1630324560000|2021-08-30 11:56:00|20557.47|20437.47|20556.1|20436.1|20557.48|20437.48|20556.1|20436.1|9
1630324570000|2021-08-30 11:56:10|20555.68|20435.68|20555.1|20435.1|20555.68|20435.68|20554.81|20434.81|9
1630324580000|2021-08-30 11:56:20|20555.14|20435.14|20557.45|20437.45|20557.81|20437.81|20554.91|20434.91|10
1630324590000|2021-08-30 11:56:30|20557.87|20437.87|20558.1|20438.1|20558.13|20438.13|20557.61|20437.61|10
1630324600000|2021-08-30 11:56:40|20558.01|20438.01|20555.98|20435.98|20558.19|20438.19|20555.35|20435.35|10
1630324610000|2021-08-30 11:56:50|20556.04|20436.04|20557.25|20437.25|20557.25|20437.25|20555.46|20435.46|10
1630324620000|2021-08-30 11:57:00|20557.4|20437.4|20558.05|20438.05|20558.32|20438.32|20557.4|20437.4|10
1630324630000|2021-08-30 11:57:10|20557.98|20437.98|20557.36|20437.36|20558.12|20438.12|20557.13|20437.13|7
1630324640000|2021-08-30 11:57:20|20557.69|20437.69|20562.72|20442.72|20562.72|20442.72|20557.69|20437.69|10
1630324650000|2021-08-30 11:57:30|20563.61|20443.61|20568.57|20448.57|20568.57|20448.57|20563.61|20443.61|10
1630324660000|2021-08-30 11:57:40|20569.24|20449.24|20577.16|20457.16|20577.16|20457.16|20569.24|20449.24|10
1630324670000|2021-08-30 11:57:50|20577.53|20457.53|20588.05|20468.05|20588.05|20468.05|20577.53|20457.53|10
1630324680000|2021-08-30 11:58:00|20590.12|20470.12|20593.63|20473.63|20593.66|20473.66|20590.12|20470.12|10
1630324690000|2021-08-30 11:58:10|20593.64|20473.64|20596.65|20476.65|20597.29|20477.29|20593.64|20473.64|10
1630324700000|2021-08-30 11:58:20|20597.15|20477.15|20599.02|20479.02|20599.99|20479.99|20597.15|20477.15|10
1630324710000|2021-08-30 11:58:30|20598.97|20478.97|20595.79|20475.79|20599.04|20479.04|20595.79|20475.79|10
1630324720000|2021-08-30 11:58:40|20595.29|20475.29|20592.01|20472.01|20596.4|20476.4|20592.01|20472.01|10
1630324730000|2021-08-30 11:58:50|20592.02|20472.02|20589.89|20469.89|20592.02|20472.02|20588.28|20468.28|10
1630324740000|2021-08-30 11:59:00|20589.88|20469.88|20597.2|20477.2|20597.2|20477.2|20589.88|20469.88|9
1630324750000|2021-08-30 11:59:10|20598.72|20478.72|20602.48|20482.48|20602.65|20482.65|20598.72|20478.72|9
1630324760000|2021-08-30 11:59:20|20602.27|20482.27|20608.51|20488.51|20608.51|20488.51|20602.27|20482.27|10
1630324770000|2021-08-30 11:59:30|20609.87|20489.87|20613.94|20493.94|20613.94|20493.94|20609.87|20489.87|9
1630324780000|2021-08-30 11:59:40|20614.24|20494.24|20613.79|20493.79|20614.66|20494.66|20613.22|20493.22|9
1630324790000|2021-08-30 11:59:50|20613.77|20493.77|20614.8|20494.8|20615|20495|20613.25|20493.25|10
1630324800000|2021-08-30 12:00:00|20615.01|20495.01|20618.36|20498.36|20618.36|20498.36|20615.01|20495.01|10
1630324810000|2021-08-30 12:00:10|20618.38|20498.38|20621.09|20501.09|20621.09|20501.09|20618.38|20498.38|10
1630324820000|2021-08-30 12:00:20|20620.53|20500.53|20617.82|20497.82|20620.53|20500.53|20617.82|20497.82|10
1630324830000|2021-08-30 12:00:30|20617.47|20497.47|20614.41|20494.41|20618.13|20498.13|20614.41|20494.41|10
1630324840000|2021-08-30 12:00:40|20614.14|20494.14|20612.21|20492.21|20614.14|20494.14|20610.89|20490.89|10
1630324850000|2021-08-30 12:00:50|20611.75|20491.75|20608.17|20488.17|20611.75|20491.75|20607.8|20487.8|10
1630324860000|2021-08-30 12:01:00|20606.93|20486.93|20603.45|20483.45|20607.12|20487.12|20603.45|20483.45|9
1630324870000|2021-08-30 12:01:10|20603.32|20483.32|20598.36|20478.36|20603.32|20483.32|20598.36|20478.36|9
1630324880000|2021-08-30 12:01:20|20598.6|20478.6|20596.6|20476.6|20600.11|20480.11|20596.6|20476.6|10
1630324890000|2021-08-30 12:01:30|20595.94|20475.94|20592.23|20472.23|20595.94|20475.94|20592.15|20472.15|10
1630324900000|2021-08-30 12:01:40|20592.69|20472.69|20590.11|20470.11|20592.76|20472.76|20590.11|20470.11|9
1630324910000|2021-08-30 12:01:50|20589.66|20469.66|20589.1|20469.1|20589.68|20469.68|20587.98|20467.98|10
1630324920000|2021-08-30 12:02:00|20588.68|20468.68|20587.67|20467.67|20588.68|20468.68|20587.3|20467.3|10
1630324930000|2021-08-30 12:02:10|20587.31|20467.31|20588.42|20468.42|20589.14|20469.14|20587.13|20467.13|10
1630324940000|2021-08-30 12:02:20|20588.01|20468.01|20586.63|20466.63|20588.01|20468.01|20586.24|20466.24|10
1630324950000|2021-08-30 12:02:30|20586.92|20466.92|20584.09|20464.09|20586.92|20466.92|20584.09|20464.09|10
1630324960000|2021-08-30 12:02:40|20583.89|20463.89|20581.22|20461.22|20583.89|20463.89|20581.22|20461.22|9
1630324970000|2021-08-30 12:02:50|20581.18|20461.18|20577.51|20457.51|20581.45|20461.45|20577.49|20457.49|10
1630324980000|2021-08-30 12:03:00|20577.07|20457.07|20577.14|20457.14|20577.31|20457.31|20576.85|20456.85|8
1630324990000|2021-08-30 12:03:10|20577.1|20457.1|20576.6|20456.6|20577.43|20457.43|20576.6|20456.6|10
1630325000000|2021-08-30 12:03:20|20577.31|20457.31|20574.78|20454.78|20577.31|20457.31|20574.78|20454.78|9
1630325010000|2021-08-30 12:03:30|20573.76|20453.76|20570.76|20450.76|20573.76|20453.76|20570.59|20450.59|10
1630325020000|2021-08-30 12:03:40|20570.09|20450.09|20565.69|20445.69|20570.09|20450.09|20565.69|20445.69|9
1630325030000|2021-08-30 12:03:50|20565.71|20445.71|20565.34|20445.34|20565.94|20445.94|20565.16|20445.16|10
1630325040000|2021-08-30 12:04:00|20565.38|20445.38|20563.86|20443.86|20565.42|20445.42|20563.86|20443.86|9
1630325050000|2021-08-30 12:04:10|20563.65|20443.65|20554|20434|20563.66|20443.66|20554|20434|10
1630325060000|2021-08-30 12:04:20|20553.78|20433.78|20553.17|20433.17|20553.78|20433.78|20553.1|20433.1|10
1630325070000|2021-08-30 12:04:30|20553.24|20433.24|20551.57|20431.57|20553.24|20433.24|20551.57|20431.57|9
1630325080000|2021-08-30 12:04:40|20550.41|20430.41|20551.11|20431.11|20551.83|20431.83|20550.41|20430.41|10
1630325090000|2021-08-30 12:04:50|20549.96|20429.96|20549.95|20429.95|20551.33|20431.33|20549.19|20429.19|10
1630325100000|2021-08-30 12:05:00|20548.44|20428.44|20546.7|20426.7|20548.44|20428.44|20546.7|20426.7|10
1630325110000|2021-08-30 12:05:10|20546.48|20426.48|20544.55|20424.55|20546.48|20426.48|20544.55|20424.55|10
1630325120000|2021-08-30 12:05:20|20544.65|20424.65|20543.6|20423.6|20544.65|20424.65|20543.47|20423.47|9
1630325130000|2021-08-30 12:05:30|20543.68|20423.68|20544.51|20424.51|20544.51|20424.51|20542.75|20422.75|10
1630325140000|2021-08-30 12:05:40|20544.56|20424.56|20541.79|20421.79|20545.02|20425.02|20541.79|20421.79|10
1630325150000|2021-08-30 12:05:50|20541.57|20421.57|20538.48|20418.48|20541.57|20421.57|20538.48|20418.48|9
1630325160000|2021-08-30 12:06:00|20538.44|20418.44|20538.11|20418.11|20538.97|20418.97|20538.11|20418.11|8
1630325170000|2021-08-30 12:06:10|20537.92|20417.92|20535.91|20415.91|20538.04|20418.04|20535.91|20415.91|10
1630325180000|2021-08-30 12:06:20|20536.05|20416.05|20535.99|20415.99|20536.43|20416.43|20535.99|20415.99|10
1630325190000|2021-08-30 12:06:30|20536.08|20416.08|20535.35|20415.35|20536.08|20416.08|20535.35|20415.35|9
1630325200000|2021-08-30 12:06:40|20535.44|20415.44|20536.27|20416.27|20536.48|20416.48|20534.92|20414.92|8
1630325210000|2021-08-30 12:06:50|20536.16|20416.16|20537.78|20417.78|20537.86|20417.86|20535.9|20415.9|10
1630325220000|2021-08-30 12:07:00|20538.59|20418.59|20539.82|20419.82|20540.16|20420.16|20538.57|20418.57|10
1630325230000|2021-08-30 12:07:10|20539.62|20419.62|20533.46|20413.46|20539.62|20419.62|20533.46|20413.46|10
1630325240000|2021-08-30 12:07:20|20532.93|20412.93|20532.18|20412.18|20532.93|20412.93|20532.06|20412.06|10
1630325250000|2021-08-30 12:07:30|20532.13|20412.13|20533.89|20413.89|20533.89|20413.89|20531.26|20411.26|10
1630325260000|2021-08-30 12:07:40|20532.9|20412.9|20537.53|20417.53|20537.53|20417.53|20532.9|20412.9|9
1630325270000|2021-08-30 12:07:50|20537.81|20417.81|20540.78|20420.78|20540.78|20420.78|20537.28|20417.28|10
1630325280000|2021-08-30 12:08:00|20540.82|20420.82|20542.61|20422.61|20542.61|20422.61|20540.82|20420.82|9
1630325290000|2021-08-30 12:08:10|20542.73|20422.73|20540.92|20420.92|20544.09|20424.09|20540.92|20420.92|10
1630325300000|2021-08-30 12:08:20|20541.17|20421.17|20540.2|20420.2|20542|20422|20540.2|20420.2|10
1630325310000|2021-08-30 12:08:30|20540.1|20420.1|20536.15|20416.15|20540.1|20420.1|20534.92|20414.92|10
1630325320000|2021-08-30 12:08:40|20536.25|20416.25|20535.04|20415.04|20536.25|20416.25|20534.11|20414.11|10
1630325330000|2021-08-30 12:08:50|20534.88|20414.88|20529.92|20409.92|20534.88|20414.88|20529.92|20409.92|10
1630325340000|2021-08-30 12:09:00|20529.32|20409.32|20527|20407|20529.32|20409.32|20526.56|20406.56|10
1630325350000|2021-08-30 12:09:10|20527.09|20407.09|20527.16|20407.16|20528.34|20408.34|20526.29|20406.29|9
1630325360000|2021-08-30 12:09:20|20526.28|20406.28|20521.63|20401.63|20526.28|20406.28|20521.63|20401.63|10
1630325370000|2021-08-30 12:09:30|20521.15|20401.15|20518.96|20398.96|20521.15|20401.15|20518.96|20398.96|9
1630325380000|2021-08-30 12:09:40|20520.2|20400.2|20518.72|20398.72|20520.2|20400.2|20518.55|20398.55|7
1630325390000|2021-08-30 12:09:50|20518.71|20398.71|20517.64|20397.64|20518.71|20398.71|20517.64|20397.64|10
1630325400000|2021-08-30 12:10:00|20516.5|20396.5|20514.2|20394.2|20516.5|20396.5|20513.9|20393.9|9
1630325410000|2021-08-30 12:10:10|20514.12|20394.12|20516.1|20396.1|20516.1|20396.1|20513.79|20393.79|10
1630325420000|2021-08-30 12:10:20|20516.31|20396.31|20514.73|20394.73|20516.7|20396.7|20514.73|20394.73|9
1630325430000|2021-08-30 12:10:30|20514.53|20394.53|20511.26|20391.26|20514.53|20394.53|20511.17|20391.17|10
1630325440000|2021-08-30 12:10:40|20510.99|20390.99|20507.8|20387.8|20510.99|20390.99|20507.7|20387.7|10
1630325450000|2021-08-30 12:10:50|20507.83|20387.83|20505.89|20385.89|20508.64|20388.64|20504.99|20384.99|10
1630325460000|2021-08-30 12:11:00|20505.92|20385.92|20501.97|20381.97|20505.92|20385.92|20501.97|20381.97|10
1630325470000|2021-08-30 12:11:10|20501.77|20381.77|20498.57|20378.57|20501.77|20381.77|20498.56|20378.56|9
1630325480000|2021-08-30 12:11:20|20498.71|20378.71|20499.27|20379.27|20500.74|20380.74|20498.58|20378.58|9
1630325490000|2021-08-30 12:11:30|20499.45|20379.45|20499.48|20379.48|20499.57|20379.57|20498.68|20378.68|10
1630325500000|2021-08-30 12:11:40|20500.76|20380.76|20502.81|20382.81|20502.81|20382.81|20500.76|20380.76|9
1630325510000|2021-08-30 12:11:50|20503.23|20383.23|20505.31|20385.31|20505.31|20385.31|20503.23|20383.23|10
1630325520000|2021-08-30 12:12:00|20506.58|20386.58|20501.01|20381.01|20506.89|20386.89|20501.01|20381.01|10
1630325530000|2021-08-30 12:12:10|20500.99|20380.99|20495.84|20375.84|20500.99|20380.99|20495.84|20375.84|9
1630325540000|2021-08-30 12:12:20|20495.21|20375.21|20488.23|20368.23|20495.21|20375.21|20487.69|20367.69|10
1630325550000|2021-08-30 12:12:30|20488.1|20368.1|20486.89|20366.89|20488.54|20368.54|20486.04|20366.04|10
1630325560000|2021-08-30 12:12:40|20485.43|20365.43|20481.03|20361.03|20485.43|20365.43|20481|20361|10
1630325570000|2021-08-30 12:12:50|20481.9|20361.9|20482.46|20362.46|20482.89|20362.89|20481.89|20361.89|8
1630325580000|2021-08-30 12:13:00|20482.38|20362.38|20479.74|20359.74|20482.38|20362.38|20479.74|20359.74|10
1630325590000|2021-08-30 12:13:10|20479.87|20359.87|20477.79|20357.79|20479.91|20359.91|20477.79|20357.79|9
1630325600000|2021-08-30 12:13:20|20477.78|20357.78|20477.12|20357.12|20478.21|20358.21|20477.12|20357.12|10
1630325610000|2021-08-30 12:13:30|20479.6|20359.6|20479.39|20359.39|20479.6|20359.6|20477.58|20357.58|10
1630325620000|2021-08-30 12:13:40|20479.15|20359.15|20478.45|20358.45|20479.15|20359.15|20477.83|20357.83|10
1630325630000|2021-08-30 12:13:50|20477.99|20357.99|20479.24|20359.24|20479.78|20359.78|20477.99|20357.99|10
1630325640000|2021-08-30 12:14:00|20477.57|20357.57|20476.86|20356.86|20477.59|20357.59|20475.68|20355.68|10
1630325650000|2021-08-30 12:14:10|20477.26|20357.26|20485.31|20365.31|20485.31|20365.31|20477.26|20357.26|10
1630325660000|2021-08-30 12:14:20|20485.47|20365.47|20490.38|20370.38|20490.68|20370.68|20485.47|20365.47|10
1630325670000|2021-08-30 12:14:30|20490.52|20370.52|20492.47|20372.47|20492.82|20372.82|20490.52|20370.52|9
1630325680000|2021-08-30 12:14:40|20492.12|20372.12|20493.58|20373.58|20493.58|20373.58|20491.85|20371.85|10
1630325690000|2021-08-30 12:14:50|20493.28|20373.28|20489.94|20369.94|20493.28|20373.28|20489.94|20369.94|10
1630325700000|2021-08-30 12:15:00|20488.57|20368.57|20482.17|20362.17|20488.96|20368.96|20482.17|20362.17|10
1630325710000|2021-08-30 12:15:10|20481.63|20361.63|20480.07|20360.07|20481.95|20361.95|20479.9|20359.9|10
1630325720000|2021-08-30 12:15:20|20480.16|20360.16|20482.83|20362.83|20482.83|20362.83|20480.02|20360.02|10
1630325730000|2021-08-30 12:15:30|20482.63|20362.63|20488.57|20368.57|20488.57|20368.57|20482.63|20362.63|10
1630325740000|2021-08-30 12:15:40|20488.56|20368.56|20490.96|20370.96|20492.17|20372.17|20488.55|20368.55|10
1630325750000|2021-08-30 12:15:50|20490.68|20370.68|20486.49|20366.49|20490.68|20370.68|20486.49|20366.49|10
1630325760000|2021-08-30 12:16:00|20486.43|20366.43|20482.15|20362.15|20486.43|20366.43|20482.08|20362.08|10
1630325770000|2021-08-30 12:16:10|20482.2|20362.2|20481.81|20361.81|20483.15|20363.15|20481.61|20361.61|10
1630325780000|2021-08-30 12:16:20|20481.91|20361.91|20479.57|20359.57|20481.96|20361.96|20479.57|20359.57|10
1630325790000|2021-08-30 12:16:30|20477.66|20357.66|20472.15|20352.15|20477.66|20357.66|20472.09|20352.09|10
1630325800000|2021-08-30 12:16:40|20471.65|20351.65|20467.11|20347.11|20471.65|20351.65|20467.11|20347.11|9
1630325810000|2021-08-30 12:16:50|20467.33|20347.33|20458.57|20338.57|20467.33|20347.33|20458.57|20338.57|10
1630325820000|2021-08-30 12:17:00|20455.96|20335.96|20438.82|20318.82|20455.96|20335.96|20438.55|20318.55|10
1630325830000|2021-08-30 12:17:10|20438.91|20318.91|20444.97|20324.97|20444.97|20324.97|20438.91|20318.91|10
1630325840000|2021-08-30 12:17:20|20444.34|20324.34|20448.66|20328.66|20448.83|20328.83|20444.34|20324.34|10
1630325850000|2021-08-30 12:17:30|20449.37|20329.37|20452.19|20332.19|20452.94|20332.94|20449.37|20329.37|10
1630325860000|2021-08-30 12:17:40|20451.66|20331.66|20452.47|20332.47|20452.47|20332.47|20451.66|20331.66|9
1630325870000|2021-08-30 12:17:50|20452.39|20332.39|20456.18|20336.18|20456.18|20336.18|20452.39|20332.39|8
1630325880000|2021-08-30 12:18:00|20457.02|20337.02|20453.67|20333.67|20457.02|20337.02|20453.67|20333.67|10
1630325890000|2021-08-30 12:18:10|20452.2|20332.2|20447.25|20327.25|20452.2|20332.2|20447.24|20327.24|9
1630325900000|2021-08-30 12:18:20|20446.72|20326.72|20448.35|20328.35|20448.35|20328.35|20446.24|20326.24|10
1630325910000|2021-08-30 12:18:30|20448.72|20328.72|20457.24|20337.24|20457.81|20337.81|20448.63|20328.63|10
1630325920000|2021-08-30 12:18:40|20456.28|20336.28|20458.12|20338.12|20458.47|20338.47|20456.14|20336.14|9
1630325930000|2021-08-30 12:18:50|20458.09|20338.09|20453.49|20333.49|20458.09|20338.09|20453.49|20333.49|9
1630325940000|2021-08-30 12:19:00|20452.95|20332.95|20451.19|20331.19|20452.95|20332.95|20449.82|20329.82|10
1630325950000|2021-08-30 12:19:10|20450.86|20330.86|20449.78|20329.78|20450.86|20330.86|20449.78|20329.78|9
1630325960000|2021-08-30 12:19:20|20448.83|20328.83|20450|20330|20450|20330|20447.57|20327.57|10
1630325970000|2021-08-30 12:19:30|20450.4|20330.4|20452.52|20332.52|20452.52|20332.52|20450.08|20330.08|9
1630325980000|2021-08-30 12:19:40|20452.99|20332.99|20452.19|20332.19|20453.53|20333.53|20452.19|20332.19|9
1630325990000|2021-08-30 12:19:50|20452.62|20332.62|20452.15|20332.15|20452.93|20332.93|20451.48|20331.48|10
1630326000000|2021-08-30 12:20:00|20452.25|20332.25|20451.69|20331.69|20452.91|20332.91|20451.69|20331.69|10
1630326010000|2021-08-30 12:20:10|20451.55|20331.55|20449.38|20329.38|20451.55|20331.55|20449.38|20329.38|10
1630326020000|2021-08-30 12:20:20|20449.32|20329.32|20445.47|20325.47|20449.32|20329.32|20445.47|20325.47|9
1630326030000|2021-08-30 12:20:30|20445.16|20325.16|20445.36|20325.36|20446.23|20326.23|20445.16|20325.16|9
1630326040000|2021-08-30 12:20:40|20445.55|20325.55|20445.47|20325.47|20446.32|20326.32|20445.43|20325.43|10
1630326050000|2021-08-30 12:20:50|20445.11|20325.11|20444.93|20324.93|20445.28|20325.28|20444.9|20324.9|9
1630326060000|2021-08-30 12:21:00|20444.99|20324.99|20447.07|20327.07|20447.2|20327.2|20444.9|20324.9|10
1630326070000|2021-08-30 12:21:10|20448.14|20328.14|20448.92|20328.92|20448.92|20328.92|20447.24|20327.24|9
1630326080000|2021-08-30 12:21:20|20449|20329|20448.96|20328.96|20450.8|20330.8|20448.96|20328.96|10
1630326090000|2021-08-30 12:21:30|20448.91|20328.91|20450.4|20330.4|20450.46|20330.46|20448.09|20328.09|9
1630326100000|2021-08-30 12:21:40|20449.38|20329.38|20446.11|20326.11|20449.51|20329.51|20446.11|20326.11|10
1630326110000|2021-08-30 12:21:50|20445.81|20325.81|20446.76|20326.76|20446.76|20326.76|20445.35|20325.35|9
1630326120000|2021-08-30 12:22:00|20446.87|20326.87|20445.61|20325.61|20447.07|20327.07|20445.13|20325.13|10
1630326130000|2021-08-30 12:22:10|20445.32|20325.32|20442.8|20322.8|20445.32|20325.32|20442.8|20322.8|8
1630326140000|2021-08-30 12:22:20|20442.81|20322.81|20440.06|20320.06|20442.81|20322.81|20440.04|20320.04|10
1630326150000|2021-08-30 12:22:30|20440.02|20320.02|20436.06|20316.06|20440.08|20320.08|20436.06|20316.06|10
1630326160000|2021-08-30 12:22:40|20433.25|20313.25|20430.17|20310.17|20433.42|20313.42|20430.17|20310.17|10
1630326170000|2021-08-30 12:22:50|20429.84|20309.84|20430.72|20310.72|20430.89|20310.89|20429.72|20309.72|9
1630326180000|2021-08-30 12:23:00|20430.91|20310.91|20422.76|20302.76|20430.91|20310.91|20422.76|20302.76|10
1630326190000|2021-08-30 12:23:10|20420.1|20300.1|20412.17|20292.17|20420.1|20300.1|20412.17|20292.17|10
1630326200000|2021-08-30 12:23:20|20410.31|20290.31|20408.92|20288.92|20411.63|20291.63|20408.92|20288.92|9
1630326210000|2021-08-30 12:23:30|20408.89|20288.89|20408.05|20288.05|20409.9|20289.9|20407.55|20287.55|10
1630326220000|2021-08-30 12:23:40|20411.23|20291.23|20415.71|20295.71|20417.63|20297.63|20411.23|20291.23|10
1630326230000|2021-08-30 12:23:50|20415.65|20295.65|20412.87|20292.87|20415.77|20295.77|20412.87|20292.87|9
1630326240000|2021-08-30 12:24:00|20412.55|20292.55|20410.91|20290.91|20412.55|20292.55|20410.03|20290.03|9
1630326250000|2021-08-30 12:24:10|20410.56|20290.56|20407.78|20287.78|20410.56|20290.56|20407.62|20287.62|10
1630326260000|2021-08-30 12:24:20|20407.61|20287.61|20406.67|20286.67|20407.61|20287.61|20406.49|20286.49|10
1630326270000|2021-08-30 12:24:30|20407.26|20287.26|20407.07|20287.07|20408.23|20288.23|20406.71|20286.71|10
1630326280000|2021-08-30 12:24:40|20406.24|20286.24|20403.28|20283.28|20406.24|20286.24|20403.28|20283.28|10
1630326290000|2021-08-30 12:24:50|20399.4|20279.4|20399.87|20279.87|20400.01|20280.01|20398.37|20278.37|10
1630326300000|2021-08-30 12:25:00|20400|20280|20398.78|20278.78|20400|20280|20398.78|20278.78|9
1630326310000|2021-08-30 12:25:10|20399.34|20279.34|20399.28|20279.28|20400.06|20280.06|20399.24|20279.24|10
1630326320000|2021-08-30 12:25:20|20399.12|20279.12|20403.84|20283.84|20403.92|20283.92|20398.98|20278.98|10
1630326330000|2021-08-30 12:25:30|20403.71|20283.71|20405.61|20285.61|20405.73|20285.73|20403.04|20283.04|10
1630326340000|2021-08-30 12:25:40|20407.5|20287.5|20411.61|20291.61|20411.61|20291.61|20407.5|20287.5|9
1630326350000|2021-08-30 12:25:50|20411.03|20291.03|20415.24|20295.24|20415.55|20295.55|20411.03|20291.03|10
1630326360000|2021-08-30 12:26:00|20414.62|20294.62|20414.12|20294.12|20415.07|20295.07|20414.12|20294.12|10
1630326370000|2021-08-30 12:26:10|20414.08|20294.08|20410.48|20290.48|20414.08|20294.08|20409.57|20289.57|10
1630326380000|2021-08-30 12:26:20|20410.55|20290.55|20408.92|20288.92|20411.34|20291.34|20408.92|20288.92|10
1630326390000|2021-08-30 12:26:30|20408.09|20288.09|20405.87|20285.87|20408.22|20288.22|20405.72|20285.72|10
1630326400000|2021-08-30 12:26:40|20405.67|20285.67|20406.85|20286.85|20406.91|20286.91|20405.67|20285.67|10
1630326410000|2021-08-30 12:26:50|20406.71|20286.71|20405.96|20285.96|20407.12|20287.12|20405.96|20285.96|10
1630326420000|2021-08-30 12:27:00|20405.73|20285.73|20405.7|20285.7|20405.82|20285.82|20405.62|20285.62|9
1630326430000|2021-08-30 12:27:10|20405.42|20285.42|20400.31|20280.31|20405.42|20285.42|20400.31|20280.31|9
1630326440000|2021-08-30 12:27:20|20399.99|20279.99|20397.95|20277.95|20399.99|20279.99|20397.89|20277.89|10
1630326450000|2021-08-30 12:27:30|20397.57|20277.57|20392.81|20272.81|20397.57|20277.57|20392.48|20272.48|10
1630326460000|2021-08-30 12:27:40|20392.89|20272.89|20386.27|20266.27|20392.89|20272.89|20385.46|20265.46|10
1630326470000|2021-08-30 12:27:50|20386.23|20266.23|20383|20263|20386.32|20266.32|20382.69|20262.69|10
1630326480000|2021-08-30 12:28:00|20383.13|20263.13|20375.22|20255.22|20383.78|20263.78|20375.22|20255.22|10
1630326490000|2021-08-30 12:28:10|20374.95|20254.95|20370.19|20250.19|20374.95|20254.95|20369.75|20249.75|10
1630326500000|2021-08-30 12:28:20|20369.93|20249.93|20372.13|20252.13|20372.33|20252.33|20369.62|20249.62|10
1630326510000|2021-08-30 12:28:30|20372.41|20252.41|20376.4|20256.4|20376.4|20256.4|20372.41|20252.41|10
1630326520000|2021-08-30 12:28:40|20376.93|20256.93|20381.38|20261.38|20381.38|20261.38|20376.93|20256.93|10
1630326530000|2021-08-30 12:28:50|20381.1|20261.1|20386.6|20266.6|20386.6|20266.6|20381.1|20261.1|10
1630326540000|2021-08-30 12:29:00|20386.07|20266.07|20387.24|20267.24|20387.24|20267.24|20385.36|20265.36|9
1630326550000|2021-08-30 12:29:10|20387.04|20267.04|20392.42|20272.42|20392.42|20272.42|20387.04|20267.04|9
1630326560000|2021-08-30 12:29:20|20392.22|20272.22|20392.62|20272.62|20393.35|20273.35|20391.81|20271.81|10
1630326570000|2021-08-30 12:29:30|20392.55|20272.55|20389.9|20269.9|20392.55|20272.55|20389.9|20269.9|10
1630326580000|2021-08-30 12:29:40|20389.6|20269.6|20387.05|20267.05|20390.08|20270.08|20386.88|20266.88|10
1630326590000|2021-08-30 12:29:50|20386.78|20266.78|20382.96|20262.96|20386.78|20266.78|20382.96|20262.96|9
1630326600000|2021-08-30 12:30:00|20382.64|20262.64|20378.58|20258.58|20382.64|20262.64|20378.58|20258.58|10
1630326610000|2021-08-30 12:30:10|20378.8|20258.8|20378.14|20258.14|20379.02|20259.02|20377.4|20257.4|10
1630326620000|2021-08-30 12:30:20|20378.15|20258.15|20379.71|20259.71|20379.96|20259.96|20378.15|20258.15|10
1630326630000|2021-08-30 12:30:30|20379.51|20259.51|20383.47|20263.47|20383.47|20263.47|20379.36|20259.36|10
1630326640000|2021-08-30 12:30:40|20383.01|20263.01|20387.89|20267.89|20387.89|20267.89|20383.01|20263.01|10
1630326650000|2021-08-30 12:30:50|20388.52|20268.52|20391.06|20271.06|20391.06|20271.06|20388.51|20268.51|9
1630326660000|2021-08-30 12:31:00|20391.09|20271.09|20399.43|20279.43|20399.43|20279.43|20391.09|20271.09|10
1630326670000|2021-08-30 12:31:10|20399.39|20279.39|20396.54|20276.54|20399.39|20279.39|20396.54|20276.54|10
1630326680000|2021-08-30 12:31:20|20396.48|20276.48|20394.05|20274.05|20396.48|20276.48|20394.05|20274.05|10
1630326690000|2021-08-30 12:31:30|20394.64|20274.64|20397.73|20277.73|20397.73|20277.73|20394.64|20274.64|10
1630326700000|2021-08-30 12:31:40|20398.53|20278.53|20404.18|20284.18|20404.67|20284.67|20398.53|20278.53|10
1630326710000|2021-08-30 12:31:50|20405.61|20285.61|20407.81|20287.81|20408.32|20288.32|20405.61|20285.61|10
1630326720000|2021-08-30 12:32:00|20408.93|20288.93|20408.95|20288.95|20410.82|20290.82|20408.93|20288.93|10
1630326730000|2021-08-30 12:32:10|20407.63|20287.63|20405.88|20285.88|20407.73|20287.73|20405.88|20285.88|10
1630326740000|2021-08-30 12:32:20|20406.15|20286.15|20407.14|20287.14|20407.34|20287.34|20406.15|20286.15|9
1630326750000|2021-08-30 12:32:30|20407.43|20287.43|20408.27|20288.27|20408.38|20288.38|20407.16|20287.16|10
1630326760000|2021-08-30 12:32:40|20408.77|20288.77|20408.74|20288.74|20409.42|20289.42|20408.06|20288.06|10
1630326770000|2021-08-30 12:32:50|20408.62|20288.62|20408.14|20288.14|20408.62|20288.62|20407.25|20287.25|10
1630326780000|2021-08-30 12:33:00|20408.26|20288.26|20404.7|20284.7|20408.34|20288.34|20404.7|20284.7|8
1630326790000|2021-08-30 12:33:10|20404.78|20284.78|20407.06|20287.06|20407.06|20287.06|20403.95|20283.95|10
1630326800000|2021-08-30 12:33:20|20407.16|20287.16|20408.08|20288.08|20408.08|20288.08|20407.15|20287.15|10
1630326810000|2021-08-30 12:33:30|20408.2|20288.2|20409.86|20289.86|20409.86|20289.86|20408.19|20288.19|10
1630326820000|2021-08-30 12:33:40|20410.41|20290.41|20409.51|20289.51|20410.72|20290.72|20409.51|20289.51|7
1630326830000|2021-08-30 12:33:50|20410.46|20290.46|20413.79|20293.79|20413.79|20293.79|20410.25|20290.25|10
1630326840000|2021-08-30 12:34:00|20413.87|20293.87|20414.23|20294.23|20415.34|20295.34|20413.84|20293.84|9
1630326850000|2021-08-30 12:34:10|20414.4|20294.4|20416.18|20296.18|20416.18|20296.18|20414.4|20294.4|10
1630326860000|2021-08-30 12:34:20|20416.73|20296.73|20416.23|20296.23|20416.95|20296.95|20416.23|20296.23|9
1630326870000|2021-08-30 12:34:30|20417.77|20297.77|20423.36|20303.36|20423.52|20303.52|20417.72|20297.72|10
1630326880000|2021-08-30 12:34:40|20424.05|20304.05|20424.42|20304.42|20424.42|20304.42|20423.69|20303.69|10
1630326890000|2021-08-30 12:34:50|20424.52|20304.52|20424.65|20304.65|20424.65|20304.65|20423.93|20303.93|9
1630326900000|2021-08-30 12:35:00|20424.85|20304.85|20427.41|20307.41|20427.86|20307.86|20424.43|20304.43|10
1630326910000|2021-08-30 12:35:10|20428.87|20308.87|20429.85|20309.85|20430.1|20310.1|20427.58|20307.58|10
1630326920000|2021-08-30 12:35:20|20430.29|20310.29|20423.8|20303.8|20430.29|20310.29|20423.8|20303.8|10
1630326930000|2021-08-30 12:35:30|20424.09|20304.09|20423.15|20303.15|20424.15|20304.15|20422|20302|10
1630326940000|2021-08-30 12:35:40|20422.74|20302.74|20424.56|20304.56|20424.56|20304.56|20421.5|20301.5|10
1630326950000|2021-08-30 12:35:50|20424.79|20304.79|20425.45|20305.45|20425.63|20305.63|20424.79|20304.79|7
1630326960000|2021-08-30 12:36:00|20425.1|20305.1|20424.59|20304.59|20425.46|20305.46|20423.45|20303.45|10
1630326970000|2021-08-30 12:36:10|20424.71|20304.71|20422.99|20302.99|20424.98|20304.98|20422.86|20302.86|10
1630326980000|2021-08-30 12:36:20|20422.77|20302.77|20418.86|20298.86|20423.1|20303.1|20418.82|20298.82|9
1630326990000|2021-08-30 12:36:30|20419.8|20299.8|20421.45|20301.45|20421.45|20301.45|20419.8|20299.8|10
1630327000000|2021-08-30 12:36:40|20421.49|20301.49|20424.46|20304.46|20424.46|20304.46|20421.49|20301.49|10
1630327010000|2021-08-30 12:36:50|20424.74|20304.74|20423.96|20303.96|20425.19|20305.19|20423.84|20303.84|9
1630327020000|2021-08-30 12:37:00|20424.15|20304.15|20426.13|20306.13|20426.13|20306.13|20424.15|20304.15|9
1630327030000|2021-08-30 12:37:10|20426.21|20306.21|20425.4|20305.4|20426.21|20306.21|20425.05|20305.05|9
1630327040000|2021-08-30 12:37:20|20425.19|20305.19|20424.5|20304.5|20425.49|20305.49|20424.5|20304.5|10
1630327050000|2021-08-30 12:37:30|20425.09|20305.09|20422.42|20302.42|20425.09|20305.09|20422.42|20302.42|10
1630327060000|2021-08-30 12:37:40|20421.67|20301.67|20416.72|20296.72|20421.67|20301.67|20416.72|20296.72|10
1630327070000|2021-08-30 12:37:50|20416.41|20296.41|20413.36|20293.36|20416.53|20296.53|20413.36|20293.36|10
1630327080000|2021-08-30 12:38:00|20413.14|20293.14|20409.91|20289.91|20413.14|20293.14|20409.91|20289.91|9
1630327090000|2021-08-30 12:38:10|20409.87|20289.87|20405.39|20285.39|20409.87|20289.87|20405.38|20285.38|10
1630327100000|2021-08-30 12:38:20|20403.74|20283.74|20401.02|20281.02|20403.74|20283.74|20401.02|20281.02|9
1630327110000|2021-08-30 12:38:30|20402.22|20282.22|20398.65|20278.65|20402.44|20282.44|20398.65|20278.65|10
1630327120000|2021-08-30 12:38:40|20398.74|20278.74|20389.27|20269.27|20398.74|20278.74|20389.1|20269.1|10
1630327130000|2021-08-30 12:38:50|20389.29|20269.29|20385.62|20265.62|20389.29|20269.29|20385.62|20265.62|10
1630327140000|2021-08-30 12:39:00|20385.41|20265.41|20386.81|20266.81|20386.87|20266.87|20385.41|20265.41|10
1630327150000|2021-08-30 12:39:10|20387.38|20267.38|20395.14|20275.14|20395.14|20275.14|20386.05|20266.05|10
1630327160000|2021-08-30 12:39:20|20394.77|20274.77|20400.16|20280.16|20400.16|20280.16|20394.48|20274.48|10
1630327170000|2021-08-30 12:39:30|20400.65|20280.65|20403.63|20283.63|20404.11|20284.11|20400.65|20280.65|10
1630327180000|2021-08-30 12:39:40|20403.83|20283.83|20398.28|20278.28|20403.83|20283.83|20398.28|20278.28|10
1630327190000|2021-08-30 12:39:50|20400.16|20280.16|20395.88|20275.88|20400.16|20280.16|20395.88|20275.88|10
1630327200000|2021-08-30 12:40:00|20396.72|20276.72|20389.27|20269.27|20396.72|20276.72|20389.27|20269.27|10
1630327210000|2021-08-30 12:40:10|20389.1|20269.1|20385.93|20265.93|20389.1|20269.1|20385.22|20265.22|9
1630327220000|2021-08-30 12:40:20|20385.87|20265.87|20386.32|20266.32|20387.44|20267.44|20385.39|20265.39|10
1630327230000|2021-08-30 12:40:30|20385.55|20265.55|20380.93|20260.93|20385.55|20265.55|20380.93|20260.93|9
1630327240000|2021-08-30 12:40:40|20380.89|20260.89|20384.45|20264.45|20384.45|20264.45|20380.53|20260.53|10
1630327250000|2021-08-30 12:40:50|20384.2|20264.2|20389.29|20269.29|20389.29|20269.29|20384.2|20264.2|10
1630327260000|2021-08-30 12:41:00|20389.63|20269.63|20400.06|20280.06|20400.45|20280.45|20389.63|20269.63|10
1630327270000|2021-08-30 12:41:10|20399.78|20279.78|20403.2|20283.2|20403.65|20283.65|20399.37|20279.37|10
1630327280000|2021-08-30 12:41:20|20403.19|20283.19|20404.54|20284.54|20404.54|20284.54|20401.73|20281.73|10
1630327290000|2021-08-30 12:41:30|20405.26|20285.26|20415.31|20295.31|20415.31|20295.31|20405.24|20285.24|10
1630327300000|2021-08-30 12:41:40|20415.19|20295.19|20416.53|20296.53|20416.86|20296.86|20414.2|20294.2|10
1630327310000|2021-08-30 12:41:50|20415.76|20295.76|20413.77|20293.77|20416.47|20296.47|20413.77|20293.77|10
1630327320000|2021-08-30 12:42:00|20413.73|20293.73|20409.02|20289.02|20413.74|20293.74|20409.02|20289.02|10
1630327330000|2021-08-30 12:42:10|20409.46|20289.46|20404.79|20284.79|20409.46|20289.46|20404.79|20284.79|10
1630327340000|2021-08-30 12:42:20|20405.05|20285.05|20398.82|20278.82|20405.05|20285.05|20398.82|20278.82|8
1630327350000|2021-08-30 12:42:30|20398.64|20278.64|20395.77|20275.77|20399.07|20279.07|20395.77|20275.77|10
1630327360000|2021-08-30 12:42:40|20396.52|20276.52|20398.5|20278.5|20398.87|20278.87|20396.18|20276.18|10
1630327370000|2021-08-30 12:42:50|20399.24|20279.24|20398.6|20278.6|20400.03|20280.03|20398.6|20278.6|10
1630327380000|2021-08-30 12:43:00|20398.33|20278.33|20401.2|20281.2|20401.2|20281.2|20397.77|20277.77|10
1630327390000|2021-08-30 12:43:10|20402.74|20282.74|20407.07|20287.07|20408.03|20288.03|20402.39|20282.39|10
1630327400000|2021-08-30 12:43:20|20407.11|20287.11|20407.8|20287.8|20408.62|20288.62|20407.09|20287.09|10
1630327410000|2021-08-30 12:43:30|20408.14|20288.14|20412.02|20292.02|20412.02|20292.02|20408.12|20288.12|10
1630327420000|2021-08-30 12:43:40|20411.89|20291.89|20416.25|20296.25|20416.25|20296.25|20411.89|20291.89|10
1630327430000|2021-08-30 12:43:50|20416.83|20296.83|20420.31|20300.31|20420.31|20300.31|20416.83|20296.83|10
1630327440000|2021-08-30 12:44:00|20420.41|20300.41|20425.17|20305.17|20425.17|20305.17|20420.07|20300.07|10
1630327450000|2021-08-30 12:44:10|20425.92|20305.92|20428.38|20308.38|20428.54|20308.54|20425.92|20305.92|10
1630327460000|2021-08-30 12:44:20|20428.32|20308.32|20433.05|20313.05|20433.21|20313.21|20428.32|20308.32|10
1630327470000|2021-08-30 12:44:30|20433|20313|20434.22|20314.22|20434.55|20314.55|20433|20313|9
1630327480000|2021-08-30 12:44:40|20434.86|20314.86|20440.68|20320.68|20440.68|20320.68|20434.1|20314.1|10
1630327490000|2021-08-30 12:44:50|20441.64|20321.64|20450.62|20330.62|20450.62|20330.62|20441.64|20321.64|10
1630327500000|2021-08-30 12:45:00|20450.93|20330.93|20464.28|20344.28|20464.28|20344.28|20450.93|20330.93|10
1630327510000|2021-08-30 12:45:10|20461.21|20341.21|20455.28|20335.28|20461.21|20341.21|20455.28|20335.28|10
1630327520000|2021-08-30 12:45:20|20454.82|20334.82|20455.25|20335.25|20455.25|20335.25|20452.06|20332.06|10
1630327530000|2021-08-30 12:45:30|20455.58|20335.58|20467.07|20347.07|20467.07|20347.07|20455.24|20335.24|10
1630327540000|2021-08-30 12:45:40|20468.15|20348.15|20473.55|20353.55|20474.72|20354.72|20468.15|20348.15|10
1630327550000|2021-08-30 12:45:50|20474.97|20354.97|20480.03|20360.03|20480.03|20360.03|20474.97|20354.97|10
1630327560000|2021-08-30 12:46:00|20480.69|20360.69|20480.32|20360.32|20483.01|20363.01|20480.26|20360.26|10
1630327570000|2021-08-30 12:46:10|20482.77|20362.77|20489.09|20369.09|20489.92|20369.92|20482.77|20362.77|10
1630327580000|2021-08-30 12:46:20|20489.03|20369.03|20486.03|20366.03|20489.03|20369.03|20485.68|20365.68|9
1630327590000|2021-08-30 12:46:30|20486.18|20366.18|20487.89|20367.89|20488.8|20368.8|20486.18|20366.18|10
1630327600000|2021-08-30 12:46:40|20488.1|20368.1|20487|20367|20488.63|20368.63|20487|20367|9
1630327610000|2021-08-30 12:46:50|20486.75|20366.75|20488.12|20368.12|20489.71|20369.71|20486.75|20366.75|10
1630327620000|2021-08-30 12:47:00|20488.47|20368.47|20484.5|20364.5|20489.17|20369.17|20484.5|20364.5|10
1630327630000|2021-08-30 12:47:10|20483.68|20363.68|20484.59|20364.59|20484.59|20364.59|20482.81|20362.81|10
1630327640000|2021-08-30 12:47:20|20484.05|20364.05|20482.3|20362.3|20484.11|20364.11|20482.3|20362.3|8
1630327650000|2021-08-30 12:47:30|20482.65|20362.65|20478.24|20358.24|20482.65|20362.65|20478.24|20358.24|10
1630327660000|2021-08-30 12:47:40|20478.46|20358.46|20479.22|20359.22|20479.25|20359.25|20477.45|20357.45|10
1630327670000|2021-08-30 12:47:50|20479.93|20359.93|20481.41|20361.41|20481.69|20361.69|20479.93|20359.93|9
1630327680000|2021-08-30 12:48:00|20481.17|20361.17|20489.78|20369.78|20489.78|20369.78|20481.17|20361.17|10
1630327690000|2021-08-30 12:48:10|20489.5|20369.5|20491.69|20371.69|20491.69|20371.69|20489.18|20369.18|10
1630327700000|2021-08-30 12:48:20|20491.56|20371.56|20490.18|20370.18|20491.56|20371.56|20490.18|20370.18|10
1630327710000|2021-08-30 12:48:30|20490.3|20370.3|20485.58|20365.58|20490.3|20370.3|20485.58|20365.58|10
1630327720000|2021-08-30 12:48:40|20485.61|20365.61|20486.03|20366.03|20486.26|20366.26|20485.32|20365.32|10
1630327730000|2021-08-30 12:48:50|20487.82|20367.82|20486.14|20366.14|20487.82|20367.82|20485.59|20365.59|9
1630327740000|2021-08-30 12:49:00|20486.48|20366.48|20484.8|20364.8|20487.11|20367.11|20484.8|20364.8|10
1630327750000|2021-08-30 12:49:10|20485.46|20365.46|20484.99|20364.99|20486.64|20366.64|20484.81|20364.81|10
1630327760000|2021-08-30 12:49:20|20485.23|20365.23|20486.51|20366.51|20486.51|20366.51|20485.23|20365.23|10
1630327770000|2021-08-30 12:49:30|20486.74|20366.74|20487.28|20367.28|20487.89|20367.89|20485.97|20365.97|10
1630327780000|2021-08-30 12:49:40|20488.3|20368.3|20486.98|20366.98|20489.25|20369.25|20486.93|20366.93|10
1630327790000|2021-08-30 12:49:50|20487.23|20367.23|20482.54|20362.54|20487.23|20367.23|20482.37|20362.37|10
1630327800000|2021-08-30 12:50:00|20482.39|20362.39|20481.46|20361.46|20482.39|20362.39|20480.77|20360.77|10
1630327810000|2021-08-30 12:50:10|20481.17|20361.17|20478.38|20358.38|20481.17|20361.17|20478.38|20358.38|10
1630327820000|2021-08-30 12:50:20|20476.39|20356.39|20474.34|20354.34|20476.39|20356.39|20474.3|20354.3|10
1630327830000|2021-08-30 12:50:30|20474.13|20354.13|20474.27|20354.27|20475.19|20355.19|20473.97|20353.97|9
1630327840000|2021-08-30 12:50:40|20474.1|20354.1|20473.64|20353.64|20474.1|20354.1|20473.64|20353.64|9
1630327850000|2021-08-30 12:50:50|20473.62|20353.62|20468.06|20348.06|20473.62|20353.62|20468.06|20348.06|10
1630327860000|2021-08-30 12:51:00|20467.77|20347.77|20465.58|20345.58|20467.91|20347.91|20465.58|20345.58|10
1630327870000|2021-08-30 12:51:10|20464.95|20344.95|20460.89|20340.89|20465.3|20345.3|20460.89|20340.89|9
1630327880000|2021-08-30 12:51:20|20460.72|20340.72|20459.86|20339.86|20460.72|20340.72|20459.86|20339.86|9
1630327890000|2021-08-30 12:51:30|20459.98|20339.98|20458.14|20338.14|20461.34|20341.34|20457.87|20337.87|10
1630327900000|2021-08-30 12:51:40|20458.19|20338.19|20458.39|20338.39|20459.2|20339.2|20457.3|20337.3|10
1630327910000|2021-08-30 12:51:50|20457.81|20337.81|20454.8|20334.8|20457.81|20337.81|20454.8|20334.8|10
1630327920000|2021-08-30 12:52:00|20454.83|20334.83|20451.16|20331.16|20454.83|20334.83|20451.16|20331.16|10
1630327930000|2021-08-30 12:52:10|20451.67|20331.67|20451.06|20331.06|20451.67|20331.67|20449.95|20329.95|10
1630327940000|2021-08-30 12:52:20|20450.73|20330.73|20446.62|20326.62|20450.82|20330.82|20446.58|20326.58|8
1630327950000|2021-08-30 12:52:30|20446.75|20326.75|20446.31|20326.31|20447.06|20327.06|20445.61|20325.61|10
1630327960000|2021-08-30 12:52:40|20446.52|20326.52|20446.63|20326.63|20447.07|20327.07|20446.46|20326.46|10
1630327970000|2021-08-30 12:52:50|20446.65|20326.65|20447.11|20327.11|20447.11|20327.11|20444.24|20324.24|9
1630327980000|2021-08-30 12:53:00|20447.21|20327.21|20446.6|20326.6|20447.21|20327.21|20445.58|20325.58|9
1630327990000|2021-08-30 12:53:10|20447.47|20327.47|20449.11|20329.11|20449.12|20329.12|20447.4|20327.4|8
1630328000000|2021-08-30 12:53:20|20449.78|20329.78|20450.07|20330.07|20450.32|20330.32|20448.8|20328.8|10
1630328010000|2021-08-30 12:53:30|20449.61|20329.61|20454.12|20334.12|20454.12|20334.12|20449.46|20329.46|10
1630328020000|2021-08-30 12:53:40|20452.77|20332.77|20451.83|20331.83|20452.88|20332.88|20450.54|20330.54|8
1630328030000|2021-08-30 12:53:50|20451.59|20331.59|20449.76|20329.76|20451.59|20331.59|20449.19|20329.19|10
1630328040000|2021-08-30 12:54:00|20449.79|20329.79|20446.74|20326.74|20449.79|20329.79|20446.74|20326.74|10
1630328050000|2021-08-30 12:54:10|20446.97|20326.97|20446.51|20326.51|20447.87|20327.87|20446.08|20326.08|8
1630328060000|2021-08-30 12:54:20|20446.54|20326.54|20446.14|20326.14|20446.54|20326.54|20445.88|20325.88|9
1630328070000|2021-08-30 12:54:30|20445.7|20325.7|20443.94|20323.94|20445.7|20325.7|20443.42|20323.42|9
1630328080000|2021-08-30 12:54:40|20444.25|20324.25|20444.88|20324.88|20445.93|20325.93|20444.25|20324.25|9
1630328090000|2021-08-30 12:54:50|20444.97|20324.97|20448|20328|20448|20328|20444.97|20324.97|10
1630328100000|2021-08-30 12:55:00|20447.82|20327.82|20448.9|20328.9|20448.9|20328.9|20447.07|20327.07|10
1630328110000|2021-08-30 12:55:10|20448.91|20328.91|20452.63|20332.63|20452.63|20332.63|20448.91|20328.91|10
1630328120000|2021-08-30 12:55:20|20453.25|20333.25|20455.64|20335.64|20455.76|20335.76|20453.15|20333.15|10
1630328130000|2021-08-30 12:55:30|20455.07|20335.07|20453.93|20333.93|20455.77|20335.77|20453.74|20333.74|10
1630328140000|2021-08-30 12:55:40|20453.94|20333.94|20452.61|20332.61|20453.94|20333.94|20450.59|20330.59|10
1630328150000|2021-08-30 12:55:50|20452.42|20332.42|20451.54|20331.54|20452.72|20332.72|20451.54|20331.54|10
1630328160000|2021-08-30 12:56:00|20452|20332|20450.66|20330.66|20452|20332|20450.58|20330.58|10
1630328170000|2021-08-30 12:56:10|20450.31|20330.31|20445.46|20325.46|20450.31|20330.31|20445.46|20325.46|8
1630328180000|2021-08-30 12:56:20|20445.14|20325.14|20441.56|20321.56|20445.14|20325.14|20441.56|20321.56|9
1630328190000|2021-08-30 12:56:30|20441.3|20321.3|20440.39|20320.39|20441.3|20321.3|20440.36|20320.36|7
1630328200000|2021-08-30 12:56:40|20440.27|20320.27|20440.65|20320.65|20440.99|20320.99|20439.66|20319.66|8
1630328210000|2021-08-30 12:56:50|20440.7|20320.7|20438.9|20318.9|20440.81|20320.81|20438.9|20318.9|10
1630328220000|2021-08-30 12:57:00|20440.16|20320.16|20436.79|20316.79|20440.24|20320.24|20436.79|20316.79|9
1630328230000|2021-08-30 12:57:10|20436.72|20316.72|20435.62|20315.62|20437.4|20317.4|20435.6|20315.6|10
1630328240000|2021-08-30 12:57:20|20435.64|20315.64|20432.51|20312.51|20435.64|20315.64|20432.51|20312.51|9
1630328250000|2021-08-30 12:57:30|20432.22|20312.22|20429.51|20309.51|20432.22|20312.22|20429.51|20309.51|10
1630328260000|2021-08-30 12:57:40|20429.19|20309.19|20425.53|20305.53|20429.29|20309.29|20425.53|20305.53|10
1630328270000|2021-08-30 12:57:50|20427.13|20307.13|20425.01|20305.01|20427.13|20307.13|20424.92|20304.92|10
1630328280000|2021-08-30 12:58:00|20424.96|20304.96|20420.36|20300.36|20426.2|20306.2|20420.36|20300.36|9
1630328290000|2021-08-30 12:58:10|20419.72|20299.72|20420.72|20300.72|20420.72|20300.72|20419.72|20299.72|9
1630328300000|2021-08-30 12:58:20|20421.6|20301.6|20416.62|20296.62|20421.6|20301.6|20416.62|20296.62|10
1630328310000|2021-08-30 12:58:30|20413.99|20293.99|20404.83|20284.83|20413.99|20293.99|20404.83|20284.83|10
1630328320000|2021-08-30 12:58:40|20404.47|20284.47|20399.53|20279.53|20404.47|20284.47|20398.61|20278.61|10
1630328330000|2021-08-30 12:58:50|20399.4|20279.4|20395.96|20275.96|20400.33|20280.33|20395.96|20275.96|10
1630328340000|2021-08-30 12:59:00|20391.43|20271.43|20392.59|20272.59|20394.84|20274.84|20391.43|20271.43|10
1630328350000|2021-08-30 12:59:10|20392.65|20272.65|20393.04|20273.04|20393.04|20273.04|20392.34|20272.34|10
1630328360000|2021-08-30 12:59:20|20393.08|20273.08|20392.85|20272.85|20393.08|20273.08|20390.38|20270.38|10
1630328370000|2021-08-30 12:59:30|20392.99|20272.99|20396.83|20276.83|20397.02|20277.02|20392.99|20272.99|10
1630328380000|2021-08-30 12:59:40|20396.62|20276.62|20393.72|20273.72|20396.62|20276.62|20393.62|20273.62|10
1630328390000|2021-08-30 12:59:50|20393.59|20273.59|20390.29|20270.29|20393.59|20273.59|20389.7|20269.7|10
1630328400000|2021-08-30 13:00:00|20390.71|20270.71|20386.77|20266.77|20390.8|20270.8|20386.77|20266.77|9
1630328410000|2021-08-30 13:00:10|20387.07|20267.07|20381.79|20261.79|20387.07|20267.07|20381.02|20261.02|10
1630328420000|2021-08-30 13:00:20|20382.13|20262.13|20375.78|20255.78|20382.44|20262.44|20375.05|20255.05|10
1630328430000|2021-08-30 13:00:30|20375.98|20255.98|20384.45|20264.45|20384.45|20264.45|20375.98|20255.98|10
1630328440000|2021-08-30 13:00:40|20384.64|20264.64|20387.14|20267.14|20387.81|20267.81|20384.64|20264.64|10
1630328450000|2021-08-30 13:00:50|20389|20269|20389.35|20269.35|20389.62|20269.62|20387.51|20267.51|10
1630328460000|2021-08-30 13:01:00|20388.56|20268.56|20391.45|20271.45|20391.45|20271.45|20388.56|20268.56|10
1630328470000|2021-08-30 13:01:10|20391.44|20271.44|20392.14|20272.14|20392.17|20272.17|20391.44|20271.44|10
1630328480000|2021-08-30 13:01:20|20391.59|20271.59|20394.64|20274.64|20394.64|20274.64|20391.59|20271.59|10
1630328490000|2021-08-30 13:01:30|20395.17|20275.17|20400.17|20280.17|20400.3|20280.3|20395.17|20275.17|10
1630328500000|2021-08-30 13:01:40|20400.51|20280.51|20403.82|20283.82|20404.01|20284.01|20400.51|20280.51|10
1630328510000|2021-08-30 13:01:50|20404.2|20284.2|20402.26|20282.26|20404.2|20284.2|20402.24|20282.24|10
1630328520000|2021-08-30 13:02:00|20403.22|20283.22|20404.66|20284.66|20404.66|20284.66|20402.96|20282.96|9
1630328530000|2021-08-30 13:02:10|20405.4|20285.4|20407.44|20287.44|20407.44|20287.44|20404.14|20284.14|10
1630328540000|2021-08-30 13:02:20|20408.05|20288.05|20408.03|20288.03|20409.29|20289.29|20407.82|20287.82|10
1630328550000|2021-08-30 13:02:30|20407.82|20287.82|20405.78|20285.78|20408.13|20288.13|20405.71|20285.71|8
1630328560000|2021-08-30 13:02:40|20405.8|20285.8|20408.33|20288.33|20408.33|20288.33|20405.59|20285.59|8
1630328570000|2021-08-30 13:02:50|20408.98|20288.98|20409.92|20289.92|20410.01|20290.01|20408.98|20288.98|10
1630328580000|2021-08-30 13:03:00|20409.78|20289.78|20408.09|20288.09|20410.02|20290.02|20408.09|20288.09|9
1630328590000|2021-08-30 13:03:10|20407.87|20287.87|20405.85|20285.85|20407.87|20287.87|20405.85|20285.85|8
1630328600000|2021-08-30 13:03:20|20405.38|20285.38|20406.78|20286.78|20406.78|20286.78|20405.29|20285.29|10
1630328610000|2021-08-30 13:03:30|20407.38|20287.38|20403.93|20283.93|20407.45|20287.45|20403.93|20283.93|10
1630328620000|2021-08-30 13:03:40|20403.85|20283.85|20404.36|20284.36|20404.37|20284.37|20403.67|20283.67|10
1630328630000|2021-08-30 13:03:50|20404.19|20284.19|20400.67|20280.67|20404.59|20284.59|20400.54|20280.54|10
1630328640000|2021-08-30 13:04:00|20400.64|20280.64|20400.72|20280.72|20401.08|20281.08|20400.11|20280.11|10
1630328650000|2021-08-30 13:04:10|20400.52|20280.52|20397.47|20277.47|20400.52|20280.52|20397.43|20277.43|10
1630328660000|2021-08-30 13:04:20|20397.33|20277.33|20396.71|20276.71|20397.81|20277.81|20396.71|20276.71|10
1630328670000|2021-08-30 13:04:30|20396.58|20276.58|20396.52|20276.52|20396.58|20276.58|20396.05|20276.05|9
1630328680000|2021-08-30 13:04:40|20396.34|20276.34|20396.28|20276.28|20396.34|20276.34|20395.03|20275.03|10
1630328690000|2021-08-30 13:04:50|20396.23|20276.23|20397.19|20277.19|20397.42|20277.42|20396.19|20276.19|9
1630328700000|2021-08-30 13:05:00|20397.32|20277.32|20396.86|20276.86|20397.57|20277.57|20395.34|20275.34|10
1630328710000|2021-08-30 13:05:10|20396.58|20276.58|20394.35|20274.35|20396.58|20276.58|20394.16|20274.16|10
1630328720000|2021-08-30 13:05:20|20395.59|20275.59|20395.86|20275.86|20395.92|20275.92|20394.01|20274.01|10
1630328730000|2021-08-30 13:05:30|20395.87|20275.87|20394.32|20274.32|20395.96|20275.96|20394.32|20274.32|9
1630328740000|2021-08-30 13:05:40|20394.94|20274.94|20395.12|20275.12|20395.9|20275.9|20394.64|20274.64|10
1630328750000|2021-08-30 13:05:50|20395.02|20275.02|20394.01|20274.01|20395.02|20275.02|20394.01|20274.01|9
1630328760000|2021-08-30 13:06:00|20394.1|20274.1|20390.1|20270.1|20394.1|20274.1|20390.1|20270.1|10
1630328770000|2021-08-30 13:06:10|20390.21|20270.21|20386.46|20266.46|20390.49|20270.49|20386.46|20266.46|10
1630328780000|2021-08-30 13:06:20|20386.43|20266.43|20385.28|20265.28|20387.03|20267.03|20385.28|20265.28|9
1630328790000|2021-08-30 13:06:30|20384.94|20264.94|20378.03|20258.03|20384.94|20264.94|20378.03|20258.03|10
1630328800000|2021-08-30 13:06:40|20377.7|20257.7|20377.26|20257.26|20377.7|20257.7|20377.02|20257.02|10
1630328810000|2021-08-30 13:06:50|20377.05|20257.05|20376.87|20256.87|20377.12|20257.12|20375.9|20255.9|9
1630328820000|2021-08-30 13:07:00|20377.82|20257.82|20379.19|20259.19|20380.12|20260.12|20377.2|20257.2|10
1630328830000|2021-08-30 13:07:10|20378.46|20258.46|20381.51|20261.51|20381.51|20261.51|20378.46|20258.46|10
1630328840000|2021-08-30 13:07:20|20381.64|20261.64|20381.81|20261.81|20381.81|20261.81|20380.96|20260.96|10
1630328850000|2021-08-30 13:07:30|20381.84|20261.84|20381.21|20261.21|20381.84|20261.84|20381.21|20261.21|10
1630328860000|2021-08-30 13:07:40|20381.32|20261.32|20381.11|20261.11|20382.72|20262.72|20381.11|20261.11|9
1630328870000|2021-08-30 13:07:50|20381.03|20261.03|20381.2|20261.2|20382.15|20262.15|20380.37|20260.37|10
1630328880000|2021-08-30 13:08:00|20380.7|20260.7|20378.6|20258.6|20380.9|20260.9|20378.22|20258.22|9
1630328890000|2021-08-30 13:08:10|20378.34|20258.34|20377.89|20257.89|20378.34|20258.34|20377.38|20257.38|10
1630328900000|2021-08-30 13:08:20|20379.38|20259.38|20377.63|20257.63|20379.38|20259.38|20377.35|20257.35|9
1630328910000|2021-08-30 13:08:30|20377.57|20257.57|20375.68|20255.68|20379.17|20259.17|20375.68|20255.68|10
1630328920000|2021-08-30 13:08:40|20375.29|20255.29|20372.05|20252.05|20375.29|20255.29|20372.05|20252.05|10
1630328930000|2021-08-30 13:08:50|20371.64|20251.64|20368.76|20248.76|20371.65|20251.65|20368.76|20248.76|8
1630328940000|2021-08-30 13:09:00|20367.73|20247.73|20366.23|20246.23|20367.73|20247.73|20363.73|20243.73|9
1630328950000|2021-08-30 13:09:10|20365.55|20245.55|20361.43|20241.43|20366.25|20246.25|20361.43|20241.43|10
1630328960000|2021-08-30 13:09:20|20360.68|20240.68|20352.43|20232.43|20360.68|20240.68|20352.43|20232.43|10
1630328970000|2021-08-30 13:09:30|20352.36|20232.36|20351.36|20231.36|20353.74|20233.74|20351.36|20231.36|10
1630328980000|2021-08-30 13:09:40|20351.86|20231.86|20350.7|20230.7|20353.34|20233.34|20350.32|20230.32|10
1630328990000|2021-08-30 13:09:50|20350.68|20230.68|20349.8|20229.8|20353.32|20233.32|20349.8|20229.8|10
1630329000000|2021-08-30 13:10:00|20349.82|20229.82|20349.63|20229.63|20349.82|20229.82|20347.95|20227.95|9
1630329010000|2021-08-30 13:10:10|20348.36|20228.36|20346.75|20226.75|20348.36|20228.36|20345.65|20225.65|10
1630329020000|2021-08-30 13:10:20|20346.09|20226.09|20345.92|20225.92|20346.09|20226.09|20344.58|20224.58|10
1630329030000|2021-08-30 13:10:30|20346.37|20226.37|20348.83|20228.83|20348.83|20228.83|20346.37|20226.37|10
1630329040000|2021-08-30 13:10:40|20349.1|20229.1|20351.96|20231.96|20351.96|20231.96|20349.1|20229.1|10
1630329050000|2021-08-30 13:10:50|20352.56|20232.56|20353.28|20233.28|20353.54|20233.54|20351.63|20231.63|10
1630329060000|2021-08-30 13:11:00|20352.53|20232.53|20353.35|20233.35|20353.35|20233.35|20351.8|20231.8|10
1630329070000|2021-08-30 13:11:10|20353.48|20233.48|20353.69|20233.69|20353.93|20233.93|20353.36|20233.36|10
1630329080000|2021-08-30 13:11:20|20353.93|20233.93|20351.22|20231.22|20353.93|20233.93|20351.06|20231.06|10
1630329090000|2021-08-30 13:11:30|20351.49|20231.49|20353.68|20233.68|20353.68|20233.68|20351.49|20231.49|10
1630329100000|2021-08-30 13:11:40|20354.1|20234.1|20358.14|20238.14|20358.44|20238.44|20354.1|20234.1|10
1630329110000|2021-08-30 13:11:50|20358.3|20238.3|20358.54|20238.54|20359.26|20239.26|20358.29|20238.29|10
1630329120000|2021-08-30 13:12:00|20358.46|20238.46|20360.79|20240.79|20360.79|20240.79|20358.46|20238.46|8
1630329130000|2021-08-30 13:12:10|20361.28|20241.28|20361.62|20241.62|20361.85|20241.85|20360.91|20240.91|10
1630329140000|2021-08-30 13:12:20|20362.29|20242.29|20360.63|20240.63|20362.29|20242.29|20360.63|20240.63|10
1630329150000|2021-08-30 13:12:30|20359.95|20239.95|20360.79|20240.79|20361.53|20241.53|20359.95|20239.95|10
1630329160000|2021-08-30 13:12:40|20360.13|20240.13|20358.79|20238.79|20360.13|20240.13|20358.61|20238.61|9
1630329170000|2021-08-30 13:12:50|20358.04|20238.04|20356.41|20236.41|20358.71|20238.71|20356.37|20236.37|10
1630329180000|2021-08-30 13:13:00|20357.31|20237.31|20354.67|20234.67|20357.31|20237.31|20354.67|20234.67|10
1630329190000|2021-08-30 13:13:10|20354.39|20234.39|20348.95|20228.95|20354.89|20234.89|20348.95|20228.95|10
1630329200000|2021-08-30 13:13:20|20348.87|20228.87|20342.4|20222.4|20348.87|20228.87|20341.35|20221.35|9
1630329210000|2021-08-30 13:13:30|20341.7|20221.7|20337.04|20217.04|20341.7|20221.7|20336.85|20216.85|10
1630329220000|2021-08-30 13:13:40|20337.06|20217.06|20332.45|20212.45|20337.16|20217.16|20332.45|20212.45|10
1630329230000|2021-08-30 13:13:50|20331.05|20211.05|20322.72|20202.72|20331.05|20211.05|20322.03|20202.03|10
1630329240000|2021-08-30 13:14:00|20322.38|20202.38|20318.91|20198.91|20322.38|20202.38|20318.91|20198.91|10
1630329250000|2021-08-30 13:14:10|20318.63|20198.63|20319.16|20199.16|20319.76|20199.76|20318.01|20198.01|10
1630329260000|2021-08-30 13:14:20|20318.32|20198.32|20312.11|20192.11|20319.51|20199.51|20312.11|20192.11|10
1630329270000|2021-08-30 13:14:30|20311.65|20191.65|20307.41|20187.41|20312.28|20192.28|20307.41|20187.41|10
1630329280000|2021-08-30 13:14:40|20303.6|20183.6|20288.67|20168.67|20303.6|20183.6|20288.67|20168.67|10
1630329290000|2021-08-30 13:14:50|20289.91|20169.91|20295.45|20175.45|20295.45|20175.45|20288.08|20168.08|10
1630329300000|2021-08-30 13:15:00|20298.64|20178.64|20308.54|20188.54|20310.11|20190.11|20298.64|20178.64|10
1630329310000|2021-08-30 13:15:10|20308.6|20188.6|20312.29|20192.29|20312.84|20192.84|20308.6|20188.6|10
1630329320000|2021-08-30 13:15:20|20312.47|20192.47|20315.12|20195.12|20317.48|20197.48|20312.03|20192.03|10
1630329330000|2021-08-30 13:15:30|20313.98|20193.98|20310.84|20190.84|20313.98|20193.98|20310.84|20190.84|10
1630329340000|2021-08-30 13:15:40|20311.18|20191.18|20310.25|20190.25|20311.47|20191.47|20310.04|20190.04|10
1630329350000|2021-08-30 13:15:50|20311.07|20191.07|20320.78|20200.78|20320.78|20200.78|20311.07|20191.07|10
1630329360000|2021-08-30 13:16:00|20321.88|20201.88|20326.12|20206.12|20326.19|20206.19|20321.88|20201.88|10
1630329370000|2021-08-30 13:16:10|20327.25|20207.25|20332.25|20212.25|20332.25|20212.25|20327.11|20207.11|10
1630329380000|2021-08-30 13:16:20|20335.47|20215.47|20346.97|20226.97|20346.97|20226.97|20335.47|20215.47|10
1630329390000|2021-08-30 13:16:30|20345.83|20225.83|20349.79|20229.79|20350.2|20230.2|20345.83|20225.83|10
1630329400000|2021-08-30 13:16:40|20349.87|20229.87|20351.24|20231.24|20351.27|20231.27|20349.87|20229.87|9
1630329410000|2021-08-30 13:16:50|20351.35|20231.35|20352.1|20232.1|20352.74|20232.74|20351.35|20231.35|9
1630329420000|2021-08-30 13:17:00|20353.25|20233.25|20354.71|20234.71|20354.71|20234.71|20352.87|20232.87|9
1630329430000|2021-08-30 13:17:10|20355.01|20235.01|20357.93|20237.93|20358.97|20238.97|20355.01|20235.01|10
1630329440000|2021-08-30 13:17:20|20358.12|20238.12|20363.4|20243.4|20363.4|20243.4|20357.92|20237.92|10
1630329450000|2021-08-30 13:17:30|20363.08|20243.08|20362.25|20242.25|20363.1|20243.1|20361.79|20241.79|10
1630329460000|2021-08-30 13:17:40|20364.33|20244.33|20364.82|20244.82|20366.97|20246.97|20363.97|20243.97|10
1630329470000|2021-08-30 13:17:50|20367.04|20247.04|20372.71|20252.71|20373.45|20253.45|20367.03|20247.03|10
1630329480000|2021-08-30 13:18:00|20372.75|20252.75|20377.48|20257.48|20377.48|20257.48|20372.27|20252.27|10
1630329490000|2021-08-30 13:18:10|20377.46|20257.46|20377.59|20257.59|20379.07|20259.07|20377.46|20257.46|10
1630329500000|2021-08-30 13:18:20|20377.76|20257.76|20379.17|20259.17|20379.17|20259.17|20377.76|20257.76|10
1630329510000|2021-08-30 13:18:30|20378.81|20258.81|20382.07|20262.07|20382.49|20262.49|20378.81|20258.81|10
1630329520000|2021-08-30 13:18:40|20382.06|20262.06|20380.67|20260.67|20382.13|20262.13|20380.31|20260.31|10
1630329530000|2021-08-30 13:18:50|20381.83|20261.83|20384.7|20264.7|20384.7|20264.7|20381.83|20261.83|10
1630329540000|2021-08-30 13:19:00|20386.17|20266.17|20391.47|20271.47|20391.47|20271.47|20386.17|20266.17|10
1630329550000|2021-08-30 13:19:10|20393.05|20273.05|20397.57|20277.57|20397.69|20277.69|20393.05|20273.05|10
1630329560000|2021-08-30 13:19:20|20398.13|20278.13|20404.38|20284.38|20404.64|20284.64|20398.13|20278.13|10
1630329570000|2021-08-30 13:19:30|20404.24|20284.24|20407.17|20287.17|20407.17|20287.17|20403.45|20283.45|10
1630329580000|2021-08-30 13:19:40|20407.33|20287.33|20407.38|20287.38|20407.87|20287.87|20406.71|20286.71|9
1630329590000|2021-08-30 13:19:50|20407.65|20287.65|20408.53|20288.53|20408.73|20288.73|20407.08|20287.08|9
1630329600000|2021-08-30 13:20:00|20408.63|20288.63|20406|20286|20408.63|20288.63|20404.77|20284.77|10
1630329610000|2021-08-30 13:20:10|20405.5|20285.5|20399.58|20279.58|20405.5|20285.5|20399.58|20279.58|10
1630329620000|2021-08-30 13:20:20|20399.3|20279.3|20398.3|20278.3|20399.91|20279.91|20397.07|20277.07|10
1630329630000|2021-08-30 13:20:30|20399.1|20279.1|20405.91|20285.91|20405.91|20285.91|20399.1|20279.1|10
1630329640000|2021-08-30 13:20:40|20405.87|20285.87|20409.4|20289.4|20409.4|20289.4|20405.87|20285.87|10
1630329650000|2021-08-30 13:20:50|20409.29|20289.29|20412.41|20292.41|20412.51|20292.51|20409.29|20289.29|10
1630329660000|2021-08-30 13:21:00|20413.03|20293.03|20414.01|20294.01|20414.01|20294.01|20412.48|20292.48|10
1630329670000|2021-08-30 13:21:10|20414.84|20294.84|20422.44|20302.44|20422.44|20302.44|20414.84|20294.84|10
1630329680000|2021-08-30 13:21:20|20422.54|20302.54|20425.47|20305.47|20425.47|20305.47|20422.54|20302.54|9
1630329690000|2021-08-30 13:21:30|20425.31|20305.31|20426.37|20306.37|20426.74|20306.74|20425.2|20305.2|10
1630329700000|2021-08-30 13:21:40|20425.89|20305.89|20423.78|20303.78|20426.37|20306.37|20423.78|20303.78|10
1630329710000|2021-08-30 13:21:50|20424.1|20304.1|20421.82|20301.82|20424.1|20304.1|20421.82|20301.82|10
1630329720000|2021-08-30 13:22:00|20421.89|20301.89|20417.59|20297.59|20421.89|20301.89|20417.11|20297.11|10
1630329730000|2021-08-30 13:22:10|20417.56|20297.56|20418.25|20298.25|20418.25|20298.25|20415.18|20295.18|10
1630329740000|2021-08-30 13:22:20|20418.14|20298.14|20420.28|20300.28|20420.29|20300.29|20418.14|20298.14|10
1630329750000|2021-08-30 13:22:30|20420.29|20300.29|20418.76|20298.76|20420.49|20300.49|20417.9|20297.9|9
1630329760000|2021-08-30 13:22:40|20418.85|20298.85|20419.92|20299.92|20419.92|20299.92|20418.85|20298.85|10
1630329770000|2021-08-30 13:22:50|20419.88|20299.88|20421.31|20301.31|20421.31|20301.31|20419.88|20299.88|10
1630329780000|2021-08-30 13:23:00|20421.56|20301.56|20418.83|20298.83|20421.56|20301.56|20418.83|20298.83|10
1630329790000|2021-08-30 13:23:10|20418.69|20298.69|20416.5|20296.5|20419.68|20299.68|20416.5|20296.5|9
1630329800000|2021-08-30 13:23:20|20416.34|20296.34|20414.49|20294.49|20416.34|20296.34|20414.49|20294.49|10
1630329810000|2021-08-30 13:23:30|20414.15|20294.15|20413.93|20293.93|20414.9|20294.9|20413.59|20293.59|10
1630329820000|2021-08-30 13:23:40|20413.46|20293.46|20410.34|20290.34|20413.46|20293.46|20410.34|20290.34|10
1630329830000|2021-08-30 13:23:50|20410.02|20290.02|20406.53|20286.53|20410.02|20290.02|20406.53|20286.53|10
1630329840000|2021-08-30 13:24:00|20406.16|20286.16|20401.68|20281.68|20406.35|20286.35|20401.68|20281.68|10
1630329850000|2021-08-30 13:24:10|20401.71|20281.71|20401.22|20281.22|20401.71|20281.71|20400.24|20280.24|10
1630329860000|2021-08-30 13:24:20|20401.58|20281.58|20402.69|20282.69|20403.12|20283.12|20400.42|20280.42|10
1630329870000|2021-08-30 13:24:30|20402.87|20282.87|20401.99|20281.99|20402.87|20282.87|20401.42|20281.42|9
1630329880000|2021-08-30 13:24:40|20402|20282|20399.17|20279.17|20402|20282|20399.17|20279.17|9
1630329890000|2021-08-30 13:24:50|20397.57|20277.57|20394.6|20274.6|20397.57|20277.57|20394.49|20274.49|10
1630329900000|2021-08-30 13:25:00|20394.09|20274.09|20391.31|20271.31|20395.83|20275.83|20391.31|20271.31|10
1630329910000|2021-08-30 13:25:10|20386.34|20266.34|20385.65|20265.65|20386.96|20266.96|20384.71|20264.71|10
1630329920000|2021-08-30 13:25:20|20386.3|20266.3|20385.7|20265.7|20386.3|20266.3|20383.12|20263.12|10
1630329930000|2021-08-30 13:25:30|20383.9|20263.9|20381.53|20261.53|20383.9|20263.9|20381.53|20261.53|10
1630329940000|2021-08-30 13:25:40|20381.31|20261.31|20378.53|20258.53|20381.31|20261.31|20378.47|20258.47|9
1630329950000|2021-08-30 13:25:50|20377.83|20257.83|20372.16|20252.16|20377.83|20257.83|20372.16|20252.16|10
1630329960000|2021-08-30 13:26:00|20372.37|20252.37|20368.17|20248.17|20372.37|20252.37|20368.17|20248.17|10
1630329970000|2021-08-30 13:26:10|20368.04|20248.04|20366.76|20246.76|20368.04|20248.04|20366.51|20246.51|10
1630329980000|2021-08-30 13:26:20|20366.83|20246.83|20364.19|20244.19|20367.07|20247.07|20363.83|20243.83|10
1630329990000|2021-08-30 13:26:30|20364.18|20244.18|20363.03|20243.03|20364.29|20244.29|20362.01|20242.01|10
1630330000000|2021-08-30 13:26:40|20363.66|20243.66|20360.25|20240.25|20363.66|20243.66|20360.25|20240.25|10
1630330010000|2021-08-30 13:26:50|20360.41|20240.41|20359.78|20239.78|20360.62|20240.62|20359.78|20239.78|10
1630330020000|2021-08-30 13:27:00|20359.79|20239.79|20361.28|20241.28|20361.67|20241.67|20359.79|20239.79|10
1630330030000|2021-08-30 13:27:10|20362.26|20242.26|20357.71|20237.71|20362.39|20242.39|20357.47|20237.47|9
1630330040000|2021-08-30 13:27:20|20358.62|20238.62|20360.2|20240.2|20360.55|20240.55|20358.62|20238.62|10
1630330050000|2021-08-30 13:27:30|20359.13|20239.13|20359.97|20239.97|20359.97|20239.97|20358.79|20238.79|9
1630330060000|2021-08-30 13:27:40|20359.5|20239.5|20361.15|20241.15|20361.46|20241.46|20359.2|20239.2|10
1630330070000|2021-08-30 13:27:50|20362.98|20242.98|20364.09|20244.09|20364.09|20244.09|20362.21|20242.21|10
1630330080000|2021-08-30 13:28:00|20364.3|20244.3|20366.59|20246.59|20366.59|20246.59|20364.3|20244.3|10
1630330090000|2021-08-30 13:28:10|20367.09|20247.09|20369.36|20249.36|20369.36|20249.36|20366.95|20246.95|10
1630330100000|2021-08-30 13:28:20|20369.34|20249.34|20367.41|20247.41|20369.34|20249.34|20367.41|20247.41|10
1630330110000|2021-08-30 13:28:30|20367.59|20247.59|20370.42|20250.42|20371.14|20251.14|20367.59|20247.59|10
1630330120000|2021-08-30 13:28:40|20369.82|20249.82|20372.29|20252.29|20372.34|20252.34|20369.63|20249.63|8
1630330130000|2021-08-30 13:28:50|20373.46|20253.46|20366.69|20246.69|20373.53|20253.53|20366.69|20246.69|10
1630330140000|2021-08-30 13:29:00|20367.15|20247.15|20363.96|20243.96|20367.15|20247.15|20363.96|20243.96|10
1630330150000|2021-08-30 13:29:10|20363.89|20243.89|20360.24|20240.24|20363.89|20243.89|20360.24|20240.24|9
1630330160000|2021-08-30 13:29:20|20359.19|20239.19|20355.94|20235.94|20359.19|20239.19|20355.94|20235.94|10
1630330170000|2021-08-30 13:29:30|20355.87|20235.87|20352.6|20232.6|20355.87|20235.87|20352.6|20232.6|10
1630330180000|2021-08-30 13:29:40|20352.33|20232.33|20346.66|20226.66|20352.33|20232.33|20346.66|20226.66|10
1630330190000|2021-08-30 13:29:50|20345.45|20225.45|20338.82|20218.82|20345.45|20225.45|20338.82|20218.82|10
1630330200000|2021-08-30 13:30:00|20338.33|20218.33|20337.27|20217.27|20338.91|20218.91|20337.06|20217.06|10
1630330210000|2021-08-30 13:30:10|20336.52|20216.52|20339.21|20219.21|20340.21|20220.21|20336.4|20216.4|9
1630330220000|2021-08-30 13:30:20|20338.62|20218.62|20333.58|20213.58|20338.62|20218.62|20333.58|20213.58|10
1630330230000|2021-08-30 13:30:30|20334.62|20214.62|20334.48|20214.48|20335.21|20215.21|20332.19|20212.19|10
1630330240000|2021-08-30 13:30:40|20333.92|20213.92|20327.34|20207.34|20333.92|20213.92|20327.34|20207.34|10
1630330250000|2021-08-30 13:30:50|20325.37|20205.37|20321.49|20201.49|20325.92|20205.92|20320.4|20200.4|10
1630330260000|2021-08-30 13:31:00|20321.58|20201.58|20320.8|20200.8|20322.05|20202.05|20318.68|20198.68|10
1630330270000|2021-08-30 13:31:10|20322.34|20202.34|20324.36|20204.36|20324.66|20204.66|20322.34|20202.34|9
1630330280000|2021-08-30 13:31:20|20325.57|20205.57|20326.42|20206.42|20327.1|20207.1|20325.36|20205.36|10
1630330290000|2021-08-30 13:31:30|20325.45|20205.45|20326.21|20206.21|20326.21|20206.21|20325.22|20205.22|9
1630330300000|2021-08-30 13:31:40|20326.66|20206.66|20327.15|20207.15|20327.31|20207.31|20326.62|20206.62|9
1630330310000|2021-08-30 13:31:50|20326.66|20206.66|20325.31|20205.31|20327.35|20207.35|20325.31|20205.31|10
1630330320000|2021-08-30 13:32:00|20325.15|20205.15|20324.64|20204.64|20325.6|20205.6|20324.64|20204.64|10
1630330330000|2021-08-30 13:32:10|20324.44|20204.44|20322.94|20202.94|20324.44|20204.44|20321.99|20201.99|10
1630330340000|2021-08-30 13:32:20|20322.03|20202.03|20323.79|20203.79|20323.79|20203.79|20321.07|20201.07|10
1630330350000|2021-08-30 13:32:30|20324.33|20204.33|20327|20207|20327|20207|20323.54|20203.54|10
1630330360000|2021-08-30 13:32:40|20326|20206|20329.48|20209.48|20329.48|20209.48|20326|20206|10
1630330370000|2021-08-30 13:32:50|20330.22|20210.22|20337.14|20217.14|20337.14|20217.14|20330.22|20210.22|10
1630330380000|2021-08-30 13:33:00|20337.66|20217.66|20341.72|20221.72|20341.81|20221.81|20336.04|20216.04|10
1630330390000|2021-08-30 13:33:10|20343.1|20223.1|20346.4|20226.4|20346.4|20226.4|20342.13|20222.13|9
1630330400000|2021-08-30 13:33:20|20346.57|20226.57|20350.4|20230.4|20350.63|20230.63|20346.57|20226.57|10
1630330410000|2021-08-30 13:33:30|20350.64|20230.64|20351.65|20231.65|20351.65|20231.65|20349.02|20229.02|10
1630330420000|2021-08-30 13:33:40|20352.63|20232.63|20354.46|20234.46|20354.46|20234.46|20352.63|20232.63|9
1630330430000|2021-08-30 13:33:50|20355.3|20235.3|20356.54|20236.54|20356.71|20236.71|20354.61|20234.61|10
1630330440000|2021-08-30 13:34:00|20357.58|20237.58|20357.78|20237.78|20358.14|20238.14|20357.58|20237.58|9
1630330450000|2021-08-30 13:34:10|20357.85|20237.85|20356.67|20236.67|20357.85|20237.85|20356.67|20236.67|10
1630330460000|2021-08-30 13:34:20|20357.27|20237.27|20358.06|20238.06|20358.13|20238.13|20356.96|20236.96|10
1630330470000|2021-08-30 13:34:30|20359.31|20239.31|20363.45|20243.45|20363.45|20243.45|20359.31|20239.31|10
1630330480000|2021-08-30 13:34:40|20364.79|20244.79|20374.8|20254.8|20374.8|20254.8|20364.79|20244.79|10
1630330490000|2021-08-30 13:34:50|20375.34|20255.34|20381.46|20261.46|20381.46|20261.46|20375.34|20255.34|9
1630330500000|2021-08-30 13:35:00|20383.23|20263.23|20388.07|20268.07|20388.07|20268.07|20383.23|20263.23|10
1630330510000|2021-08-30 13:35:10|20389.19|20269.19|20397.34|20277.34|20397.34|20277.34|20389.19|20269.19|9
1630330520000|2021-08-30 13:35:20|20398|20278|20398.86|20278.86|20401.02|20281.02|20398|20278|10
1630330530000|2021-08-30 13:35:30|20398.87|20278.87|20404.4|20284.4|20404.8|20284.8|20398.87|20278.87|10
1630330540000|2021-08-30 13:35:40|20404.64|20284.64|20406.25|20286.25|20406.38|20286.38|20403.37|20283.37|10
1630330550000|2021-08-30 13:35:50|20406.7|20286.7|20410.94|20290.94|20411.22|20291.22|20406.7|20286.7|10
1630330560000|2021-08-30 13:36:00|20411.08|20291.08|20409.25|20289.25|20411.08|20291.08|20409.25|20289.25|10
1630330570000|2021-08-30 13:36:10|20408.89|20288.89|20410.47|20290.47|20410.47|20290.47|20408.37|20288.37|9
1630330580000|2021-08-30 13:36:20|20410.71|20290.71|20412.53|20292.53|20412.53|20292.53|20410.39|20290.39|10
1630330590000|2021-08-30 13:36:30|20413.65|20293.65|20420.6|20300.6|20421.02|20301.02|20413.65|20293.65|10
1630330600000|2021-08-30 13:36:40|20420.61|20300.61|20423.86|20303.86|20423.86|20303.86|20420.61|20300.61|10
1630330610000|2021-08-30 13:36:50|20424.62|20304.62|20428.37|20308.37|20428.72|20308.72|20424.62|20304.62|7
1630330620000|2021-08-30 13:37:00|20428.31|20308.31|20432.67|20312.67|20432.67|20312.67|20427.85|20307.85|10
1630330630000|2021-08-30 13:37:10|20432.76|20312.76|20432.95|20312.95|20434.56|20314.56|20432.76|20312.76|10
1630330640000|2021-08-30 13:37:20|20432.47|20312.47|20429.91|20309.91|20432.57|20312.57|20429.91|20309.91|10
1630330650000|2021-08-30 13:37:30|20429.12|20309.12|20424.45|20304.45|20429.12|20309.12|20423.42|20303.42|10
1630330660000|2021-08-30 13:37:40|20425.77|20305.77|20422.24|20302.24|20425.77|20305.77|20421.71|20301.71|10
1630330670000|2021-08-30 13:37:50|20422.14|20302.14|20420|20300|20422.23|20302.23|20420|20300|9
1630330680000|2021-08-30 13:38:00|20419.47|20299.47|20421.34|20301.34|20421.34|20301.34|20419.47|20299.47|9
1630330690000|2021-08-30 13:38:10|20421.72|20301.72|20421.36|20301.36|20422.16|20302.16|20420.7|20300.7|8
1630330700000|2021-08-30 13:38:20|20421.91|20301.91|20424.9|20304.9|20424.9|20304.9|20421.91|20301.91|10
1630330710000|2021-08-30 13:38:30|20425.8|20305.8|20424.88|20304.88|20426.88|20306.88|20424.33|20304.33|10
1630330720000|2021-08-30 13:38:40|20425.19|20305.19|20425.82|20305.82|20427.44|20307.44|20425.19|20305.19|9
1630330730000|2021-08-30 13:38:50|20425.89|20305.89|20426.63|20306.63|20427.37|20307.37|20425.1|20305.1|10
1630330740000|2021-08-30 13:39:00|20426.46|20306.46|20423.25|20303.25|20426.46|20306.46|20423.25|20303.25|10
1630330750000|2021-08-30 13:39:10|20423.44|20303.44|20421.45|20301.45|20423.62|20303.62|20421.45|20301.45|9
1630330760000|2021-08-30 13:39:20|20421.88|20301.88|20421.1|20301.1|20422.66|20302.66|20421.1|20301.1|10
1630330770000|2021-08-30 13:39:30|20421.34|20301.34|20421.05|20301.05|20421.55|20301.55|20420.37|20300.37|10
1630330780000|2021-08-30 13:39:40|20420.64|20300.64|20422.71|20302.71|20422.71|20302.71|20420.52|20300.52|10
1630330790000|2021-08-30 13:39:50|20422.98|20302.98|20420.31|20300.31|20422.98|20302.98|20420.24|20300.24|10
1630330800000|2021-08-30 13:40:00|20420.26|20300.26|20421.55|20301.55|20421.55|20301.55|20420.17|20300.17|10
1630330810000|2021-08-30 13:40:10|20422.01|20302.01|20424.22|20304.22|20424.22|20304.22|20422.01|20302.01|10
1630330820000|2021-08-30 13:40:20|20425.27|20305.27|20427.1|20307.1|20427.1|20307.1|20424.95|20304.95|10
1630330830000|2021-08-30 13:40:30|20428.24|20308.24|20429.9|20309.9|20430.14|20310.14|20427.93|20307.93|9
1630330840000|2021-08-30 13:40:40|20431.63|20311.63|20433.59|20313.59|20433.59|20313.59|20431.63|20311.63|9
1630330850000|2021-08-30 13:40:50|20434.11|20314.11|20433.82|20313.82|20434.11|20314.11|20433.67|20313.67|9
1630330860000|2021-08-30 13:41:00|20433.99|20313.99|20432.95|20312.95|20434.45|20314.45|20432.95|20312.95|9
1630330870000|2021-08-30 13:41:10|20434.02|20314.02|20433.69|20313.69|20434.03|20314.03|20433.46|20313.46|8
1630330880000|2021-08-30 13:41:20|20433.48|20313.48|20430.77|20310.77|20433.48|20313.48|20430.77|20310.77|9
1630330890000|2021-08-30 13:41:30|20430.62|20310.62|20428.11|20308.11|20430.62|20310.62|20427.36|20307.36|10
1630330900000|2021-08-30 13:41:40|20428.33|20308.33|20429.1|20309.1|20430.04|20310.04|20428.33|20308.33|9
1630330910000|2021-08-30 13:41:50|20429.63|20309.63|20431.32|20311.32|20431.35|20311.35|20429.63|20309.63|10
1630330920000|2021-08-30 13:42:00|20431.58|20311.58|20430.65|20310.65|20432.26|20312.26|20429.86|20309.86|8
1630330930000|2021-08-30 13:42:10|20430.12|20310.12|20429.48|20309.48|20430.4|20310.4|20429.01|20309.01|10
1630330940000|2021-08-30 13:42:20|20429.19|20309.19|20425.52|20305.52|20429.19|20309.19|20425.52|20305.52|10
1630330950000|2021-08-30 13:42:30|20425.38|20305.38|20421.72|20301.72|20425.38|20305.38|20421.72|20301.72|10
1630330960000|2021-08-30 13:42:40|20421.77|20301.77|20420.68|20300.68|20421.77|20301.77|20419.77|20299.77|10
1630330970000|2021-08-30 13:42:50|20420.76|20300.76|20418.44|20298.44|20420.76|20300.76|20418.44|20298.44|10
1630330980000|2021-08-30 13:43:00|20418.21|20298.21|20418.73|20298.73|20418.93|20298.93|20418.1|20298.1|10
1630330990000|2021-08-30 13:43:10|20419.34|20299.34|20417.29|20297.29|20419.34|20299.34|20417.29|20297.29|10
1630331000000|2021-08-30 13:43:20|20417.19|20297.19|20413.84|20293.84|20417.19|20297.19|20413.84|20293.84|9
1630331010000|2021-08-30 13:43:30|20413.73|20293.73|20411.4|20291.4|20413.73|20293.73|20411.4|20291.4|10
1630331020000|2021-08-30 13:43:40|20410.94|20290.94|20409.2|20289.2|20410.94|20290.94|20407.77|20287.77|10
1630331030000|2021-08-30 13:43:50|20409.06|20289.06|20406.79|20286.79|20409.06|20289.06|20406.79|20286.79|10
1630331040000|2021-08-30 13:44:00|20405.9|20285.9|20404.44|20284.44|20407.29|20287.29|20403.92|20283.92|10
1630331050000|2021-08-30 13:44:10|20404.61|20284.61|20409.14|20289.14|20409.14|20289.14|20404.22|20284.22|10
1630331060000|2021-08-30 13:44:20|20409.57|20289.57|20407.11|20287.11|20409.75|20289.75|20407.11|20287.11|10
1630331070000|2021-08-30 13:44:30|20407.25|20287.25|20406.82|20286.82|20408.6|20288.6|20406.36|20286.36|9
1630331080000|2021-08-30 13:44:40|20406.15|20286.15|20405.92|20285.92|20406.25|20286.25|20405.45|20285.45|8
1630331090000|2021-08-30 13:44:50|20406.04|20286.04|20407.81|20287.81|20407.81|20287.81|20406.01|20286.01|9
1630331100000|2021-08-30 13:45:00|20407.04|20287.04|20410.08|20290.08|20410.5|20290.5|20406.9|20286.9|9
1630331110000|2021-08-30 13:45:10|20409.49|20289.49|20410|20290|20410.72|20290.72|20409.15|20289.15|10
1630331120000|2021-08-30 13:45:20|20410.15|20290.15|20408.55|20288.55|20410.2|20290.2|20408.55|20288.55|8
1630331130000|2021-08-30 13:45:30|20408.46|20288.46|20410.54|20290.54|20410.69|20290.69|20408.46|20288.46|8
1630331140000|2021-08-30 13:45:40|20410.12|20290.12|20412.11|20292.11|20412.11|20292.11|20410.12|20290.12|10
1630331150000|2021-08-30 13:45:50|20412.32|20292.32|20412.04|20292.04|20413.91|20293.91|20412.04|20292.04|10
1630331160000|2021-08-30 13:46:00|20411.57|20291.57|20413.42|20293.42|20413.42|20293.42|20410.99|20290.99|10
1630331170000|2021-08-30 13:46:10|20413.45|20293.45|20413.12|20293.12|20413.77|20293.77|20413.12|20293.12|10
1630331180000|2021-08-30 13:46:20|20413.83|20293.83|20415|20295|20416.8|20296.8|20413.83|20293.83|10
1630331190000|2021-08-30 13:46:30|20415.56|20295.56|20417.93|20297.93|20418.04|20298.04|20415.56|20295.56|10
1630331200000|2021-08-30 13:46:40|20418.45|20298.45|20420.38|20300.38|20420.63|20300.63|20418.45|20298.45|10
1630331210000|2021-08-30 13:46:50|20420.41|20300.41|20420.42|20300.42|20420.72|20300.72|20419.21|20299.21|10
1630331220000|2021-08-30 13:47:00|20421.3|20301.3|20424.22|20304.22|20424.5|20304.5|20421.3|20301.3|9
1630331230000|2021-08-30 13:47:10|20425.09|20305.09|20427.7|20307.7|20427.7|20307.7|20425.09|20305.09|10
1630331240000|2021-08-30 13:47:20|20427.29|20307.29|20425.14|20305.14|20427.29|20307.29|20424.33|20304.33|10
1630331250000|2021-08-30 13:47:30|20424.68|20304.68|20426.86|20306.86|20426.86|20306.86|20424.63|20304.63|10
1630331260000|2021-08-30 13:47:40|20425.68|20305.68|20422.21|20302.21|20425.68|20305.68|20422.21|20302.21|10
1630331270000|2021-08-30 13:47:50|20421.88|20301.88|20421.83|20301.83|20421.93|20301.93|20421.01|20301.01|10
1630331280000|2021-08-30 13:48:00|20421.99|20301.99|20420.1|20300.1|20423.48|20303.48|20420.1|20300.1|10
1630331290000|2021-08-30 13:48:10|20420.61|20300.61|20420.07|20300.07|20421.99|20301.99|20420.01|20300.01|10
1630331300000|2021-08-30 13:48:20|20420.01|20300.01|20422.68|20302.68|20422.68|20302.68|20420.01|20300.01|10
1630331310000|2021-08-30 13:48:30|20423.27|20303.27|20427.76|20307.76|20427.77|20307.77|20423.27|20303.27|10
1630331320000|2021-08-30 13:48:40|20428.6|20308.6|20431.9|20311.9|20433.34|20313.34|20428.6|20308.6|10
1630331330000|2021-08-30 13:48:50|20431.73|20311.73|20433.23|20313.23|20433.64|20313.64|20431.65|20311.65|10
1630331340000|2021-08-30 13:49:00|20433.35|20313.35|20436.49|20316.49|20436.61|20316.61|20433.35|20313.35|10
1630331350000|2021-08-30 13:49:10|20436.83|20316.83|20439.22|20319.22|20439.54|20319.54|20436.83|20316.83|9
1630331360000|2021-08-30 13:49:20|20439.27|20319.27|20442.08|20322.08|20442.08|20322.08|20439.27|20319.27|10
1630331370000|2021-08-30 13:49:30|20442.06|20322.06|20442.1|20322.1|20442.64|20322.64|20441.71|20321.71|8
1630331380000|2021-08-30 13:49:40|20443.53|20323.53|20445.53|20325.53|20446.14|20326.14|20443.53|20323.53|10
1630331390000|2021-08-30 13:49:50|20445.81|20325.81|20448.64|20328.64|20448.64|20328.64|20445.81|20325.81|10
1630331400000|2021-08-30 13:50:00|20449.19|20329.19|20447.82|20327.82|20449.19|20329.19|20447.67|20327.67|10
1630331410000|2021-08-30 13:50:10|20447.62|20327.62|20442.25|20322.25|20447.62|20327.62|20442.25|20322.25|10
1630331420000|2021-08-30 13:50:20|20442|20322|20440.69|20320.69|20442|20322|20440.13|20320.13|10
1630331430000|2021-08-30 13:50:30|20440.92|20320.92|20450.01|20330.01|20450.01|20330.01|20440.89|20320.89|10
1630331440000|2021-08-30 13:50:40|20450.64|20330.64|20456.18|20336.18|20456.18|20336.18|20450.64|20330.64|10
1630331450000|2021-08-30 13:50:50|20458.18|20338.18|20466.42|20346.42|20466.42|20346.42|20458.18|20338.18|9
1630331460000|2021-08-30 13:51:00|20465.91|20345.91|20460.8|20340.8|20465.91|20345.91|20460.63|20340.63|9
1630331470000|2021-08-30 13:51:10|20460.33|20340.33|20457.76|20337.76|20460.33|20340.33|20457.34|20337.34|10
1630331480000|2021-08-30 13:51:20|20457.51|20337.51|20455.43|20335.43|20457.8|20337.8|20455.43|20335.43|10
1630331490000|2021-08-30 13:51:30|20455.33|20335.33|20456.94|20336.94|20456.94|20336.94|20455.33|20335.33|9
1630331500000|2021-08-30 13:51:40|20456.65|20336.65|20459.48|20339.48|20459.48|20339.48|20455.74|20335.74|10
1630331510000|2021-08-30 13:51:50|20459.99|20339.99|20459.34|20339.34|20460.3|20340.3|20459.34|20339.34|9
1630331520000|2021-08-30 13:52:00|20460.06|20340.06|20462.57|20342.57|20462.67|20342.67|20460.06|20340.06|9
1630331530000|2021-08-30 13:52:10|20462.91|20342.91|20461.32|20341.32|20462.91|20342.91|20461.32|20341.32|10
1630331540000|2021-08-30 13:52:20|20461.35|20341.35|20462.34|20342.34|20462.36|20342.36|20461.35|20341.35|10
1630331550000|2021-08-30 13:52:30|20462.54|20342.54|20460.58|20340.58|20462.54|20342.54|20459.71|20339.71|9
1630331560000|2021-08-30 13:52:40|20460.72|20340.72|20462.43|20342.43|20462.43|20342.43|20460.72|20340.72|9
1630331570000|2021-08-30 13:52:50|20462.37|20342.37|20462.09|20342.09|20462.37|20342.37|20461.02|20341.02|10
1630331580000|2021-08-30 13:53:00|20461.84|20341.84|20463.31|20343.31|20463.9|20343.9|20461.77|20341.77|10
1630331590000|2021-08-30 13:53:10|20463.2|20343.2|20463.25|20343.25|20464.38|20344.38|20462.87|20342.87|9
1630331600000|2021-08-30 13:53:20|20463.23|20343.23|20464.3|20344.3|20464.59|20344.59|20463.23|20343.23|8
1630331610000|2021-08-30 13:53:30|20464.89|20344.89|20467.36|20347.36|20467.36|20347.36|20463.6|20343.6|10
1630331620000|2021-08-30 13:53:40|20467.37|20347.37|20468.84|20348.84|20468.84|20348.84|20467.37|20347.37|10
1630331630000|2021-08-30 13:53:50|20468.75|20348.75|20467.48|20347.48|20469.48|20349.48|20467.48|20347.48|10
1630331640000|2021-08-30 13:54:00|20466.74|20346.74|20468.75|20348.75|20469.39|20349.39|20466.42|20346.42|10
1630331650000|2021-08-30 13:54:10|20468.8|20348.8|20464.84|20344.84|20469.32|20349.32|20464.1|20344.1|10
1630331660000|2021-08-30 13:54:20|20463.61|20343.61|20464.42|20344.42|20464.9|20344.9|20463.15|20343.15|10
1630331670000|2021-08-30 13:54:30|20464.78|20344.78|20462.79|20342.79|20464.78|20344.78|20462.17|20342.17|10
1630331680000|2021-08-30 13:54:40|20462.5|20342.5|20462.67|20342.67|20463.12|20343.12|20462.5|20342.5|9
1630331690000|2021-08-30 13:54:50|20462.64|20342.64|20465.13|20345.13|20465.39|20345.39|20462.64|20342.64|10
1630331700000|2021-08-30 13:55:00|20464.58|20344.58|20463.12|20343.12|20464.58|20344.58|20462.96|20342.96|10
1630331710000|2021-08-30 13:55:10|20461.72|20341.72|20461.36|20341.36|20462.67|20342.67|20461.26|20341.26|10
1630331720000|2021-08-30 13:55:20|20461.44|20341.44|20460.91|20340.91|20461.6|20341.6|20460.9|20340.9|10
1630331730000|2021-08-30 13:55:30|20460.58|20340.58|20459.55|20339.55|20460.58|20340.58|20459.55|20339.55|10
1630331740000|2021-08-30 13:55:40|20459.64|20339.64|20457.68|20337.68|20459.64|20339.64|20457.68|20337.68|10
1630331750000|2021-08-30 13:55:50|20457.09|20337.09|20452.38|20332.38|20457.09|20337.09|20452.38|20332.38|10
1630331760000|2021-08-30 13:56:00|20451.9|20331.9|20449.56|20329.56|20451.9|20331.9|20449.46|20329.46|10
1630331770000|2021-08-30 13:56:10|20449.77|20329.77|20452.3|20332.3|20452.3|20332.3|20449.77|20329.77|10
1630331780000|2021-08-30 13:56:20|20452.31|20332.31|20450.78|20330.78|20452.35|20332.35|20450.7|20330.7|10
1630331790000|2021-08-30 13:56:30|20449.74|20329.74|20442.44|20322.44|20449.74|20329.74|20442.44|20322.44|10
1630331800000|2021-08-30 13:56:40|20442.86|20322.86|20442.37|20322.37|20443.14|20323.14|20442.37|20322.37|10
1630331810000|2021-08-30 13:56:50|20443.79|20323.79|20441.58|20321.58|20443.79|20323.79|20441.07|20321.07|9
1630331820000|2021-08-30 13:57:00|20441.24|20321.24|20439.04|20319.04|20441.26|20321.26|20439.04|20319.04|10
1630331830000|2021-08-30 13:57:10|20439.14|20319.14|20437.32|20317.32|20439.75|20319.75|20437.32|20317.32|10
1630331840000|2021-08-30 13:57:20|20437.29|20317.29|20436.78|20316.78|20437.59|20317.59|20436.36|20316.36|10
1630331850000|2021-08-30 13:57:30|20436.75|20316.75|20437.37|20317.37|20437.37|20317.37|20435.94|20315.94|9
1630331860000|2021-08-30 13:57:40|20439.19|20319.19|20443.38|20323.38|20443.59|20323.59|20439.19|20319.19|9
1630331870000|2021-08-30 13:57:50|20443.61|20323.61|20446.29|20326.29|20446.29|20326.29|20443.61|20323.61|9
1630331880000|2021-08-30 13:58:00|20446.4|20326.4|20444.64|20324.64|20446.4|20326.4|20443.54|20323.54|10
1630331890000|2021-08-30 13:58:10|20445.29|20325.29|20446.32|20326.32|20446.9|20326.9|20445.29|20325.29|10
1630331900000|2021-08-30 13:58:20|20446.27|20326.27|20449.93|20329.93|20449.93|20329.93|20445.03|20325.03|9
1630331910000|2021-08-30 13:58:30|20450.52|20330.52|20451.97|20331.97|20452.28|20332.28|20450.37|20330.37|10
1630331920000|2021-08-30 13:58:40|20452.15|20332.15|20452.31|20332.31|20452.39|20332.39|20451.99|20331.99|10
1630331930000|2021-08-30 13:58:50|20452.37|20332.37|20451.41|20331.41|20452.37|20332.37|20450.93|20330.93|10
1630331940000|2021-08-30 13:59:00|20451.43|20331.43|20448.76|20328.76|20451.43|20331.43|20448.76|20328.76|10
1630331950000|2021-08-30 13:59:10|20450.03|20330.03|20454.71|20334.71|20454.71|20334.71|20450.03|20330.03|10
1630331960000|2021-08-30 13:59:20|20455.42|20335.42|20460.54|20340.54|20460.63|20340.63|20455.42|20335.42|10
1630331970000|2021-08-30 13:59:30|20461.38|20341.38|20464.35|20344.35|20464.35|20344.35|20461.38|20341.38|10
1630331980000|2021-08-30 13:59:40|20465.09|20345.09|20468.45|20348.45|20468.45|20348.45|20465.09|20345.09|10
1630331990000|2021-08-30 13:59:50|20468.61|20348.61|20470.61|20350.61|20470.61|20350.61|20467.6|20347.6|9
1630332000000|2021-08-30 14:00:00|20472.56|20352.56|20477.71|20357.71|20477.71|20357.71|20472.56|20352.56|10
1630332010000|2021-08-30 14:00:10|20477.56|20357.56|20480.02|20360.02|20480.02|20360.02|20477.56|20357.56|10
1630332020000|2021-08-30 14:00:20|20479.96|20359.96|20479.16|20359.16|20480.26|20360.26|20479.16|20359.16|10
1630332030000|2021-08-30 14:00:30|20478.05|20358.05|20468.77|20348.77|20479.34|20359.34|20468.77|20348.77|10
1630332040000|2021-08-30 14:00:40|20468.8|20348.8|20466.69|20346.69|20468.8|20348.8|20465.15|20345.15|10
1630332050000|2021-08-30 14:00:50|20466.61|20346.61|20465.67|20345.67|20466.83|20346.83|20465.62|20345.62|9
1630332060000|2021-08-30 14:01:00|20465.5|20345.5|20465.6|20345.6|20465.6|20345.6|20462.17|20342.17|10
1630332070000|2021-08-30 14:01:10|20465.69|20345.69|20470.49|20350.49|20470.51|20350.51|20465.69|20345.69|10
1630332080000|2021-08-30 14:01:20|20469.06|20349.06|20476.96|20356.96|20476.96|20356.96|20469.06|20349.06|10
1630332090000|2021-08-30 14:01:30|20478.94|20358.94|20503.98|20383.98|20503.98|20383.98|20478.94|20358.94|10
1630332100000|2021-08-30 14:01:40|20507.43|20387.43|20519.76|20399.76|20519.76|20399.76|20507.43|20387.43|10
1630332110000|2021-08-30 14:01:50|20524.66|20404.66|20535.85|20415.85|20535.85|20415.85|20524.66|20404.66|10
1630332120000|2021-08-30 14:02:00|20536.77|20416.77|20537|20417|20538.59|20418.59|20536.47|20416.47|10
1630332130000|2021-08-30 14:02:10|20537.05|20417.05|20536.17|20416.17|20537.66|20417.66|20536.17|20416.17|10
1630332140000|2021-08-30 14:02:20|20535.14|20415.14|20536.01|20416.01|20537.72|20417.72|20535.14|20415.14|10
1630332150000|2021-08-30 14:02:30|20535.75|20415.75|20532.51|20412.51|20536.85|20416.85|20531.92|20411.92|10
1630332160000|2021-08-30 14:02:40|20532.94|20412.94|20532.87|20412.87|20533.21|20413.21|20531.83|20411.83|10
1630332170000|2021-08-30 14:02:50|20533|20413|20536.85|20416.85|20536.85|20416.85|20533|20413|10
1630332180000|2021-08-30 14:03:00|20536.13|20416.13|20536.22|20416.22|20536.22|20416.22|20535.45|20415.45|10
1630332190000|2021-08-30 14:03:10|20535.82|20415.82|20534.46|20414.46|20536.67|20416.67|20534.34|20414.34|10
1630332200000|2021-08-30 14:03:20|20532.96|20412.96|20531.19|20411.19|20533.79|20413.79|20530.96|20410.96|10
1630332210000|2021-08-30 14:03:30|20530.75|20410.75|20528.56|20408.56|20530.75|20410.75|20528.42|20408.42|10
1630332220000|2021-08-30 14:03:40|20528.38|20408.38|20529.32|20409.32|20530.45|20410.45|20528.38|20408.38|10
1630332230000|2021-08-30 14:03:50|20529.11|20409.11|20528.64|20408.64|20529.54|20409.54|20527.06|20407.06|10
1630332240000|2021-08-30 14:04:00|20528.9|20408.9|20530.24|20410.24|20530.33|20410.33|20528.78|20408.78|10
1630332250000|2021-08-30 14:04:10|20530.96|20410.96|20532.64|20412.64|20532.86|20412.86|20530.72|20410.72|10
1630332260000|2021-08-30 14:04:20|20533.03|20413.03|20536.25|20416.25|20536.25|20416.25|20533.03|20413.03|10
1630332270000|2021-08-30 14:04:30|20536.94|20416.94|20537.75|20417.75|20537.75|20417.75|20535.98|20415.98|9
1630332280000|2021-08-30 14:04:40|20539.45|20419.45|20546.47|20426.47|20546.47|20426.47|20539.45|20419.45|10
1630332290000|2021-08-30 14:04:50|20548.09|20428.09|20548.68|20428.68|20548.7|20428.7|20546.56|20426.56|9
1630332300000|2021-08-30 14:05:00|20548.46|20428.46|20546.47|20426.47|20548.46|20428.46|20545|20425|9
1630332310000|2021-08-30 14:05:10|20545.78|20425.78|20548.15|20428.15|20548.15|20428.15|20545.78|20425.78|10
1630332320000|2021-08-30 14:05:20|20547.5|20427.5|20548.11|20428.11|20548.55|20428.55|20547.5|20427.5|9
1630332330000|2021-08-30 14:05:30|20548.37|20428.37|20548.3|20428.3|20549.51|20429.51|20548.3|20428.3|10
1630332340000|2021-08-30 14:05:40|20547.9|20427.9|20546.43|20426.43|20548.39|20428.39|20546.43|20426.43|9
1630332350000|2021-08-30 14:05:50|20546.73|20426.73|20542.6|20422.6|20546.8|20426.8|20542.6|20422.6|10
1630332360000|2021-08-30 14:06:00|20542.63|20422.63|20538.62|20418.62|20542.63|20422.63|20538.62|20418.62|10
1630332370000|2021-08-30 14:06:10|20538.61|20418.61|20538.81|20418.81|20539.67|20419.67|20538.61|20418.61|10
1630332380000|2021-08-30 14:06:20|20539.01|20419.01|20543.92|20423.92|20543.92|20423.92|20537.5|20417.5|10
1630332390000|2021-08-30 14:06:30|20543.38|20423.38|20545.05|20425.05|20545.05|20425.05|20543.38|20423.38|8
1630332400000|2021-08-30 14:06:40|20545.32|20425.32|20544.02|20424.02|20546.26|20426.26|20544.02|20424.02|10
1630332410000|2021-08-30 14:06:50|20544.36|20424.36|20545.86|20425.86|20545.86|20425.86|20544.19|20424.19|9
1630332420000|2021-08-30 14:07:00|20545.5|20425.5|20545.66|20425.66|20545.82|20425.82|20545.19|20425.19|9
1630332430000|2021-08-30 14:07:10|20545.85|20425.85|20541.75|20421.75|20545.85|20425.85|20540.5|20420.5|10
1630332440000|2021-08-30 14:07:20|20541.79|20421.79|20540.26|20420.26|20541.79|20421.79|20538.41|20418.41|9
1630332450000|2021-08-30 14:07:30|20540.34|20420.34|20538.62|20418.62|20540.34|20420.34|20537.78|20417.78|10
1630332460000|2021-08-30 14:07:40|20538.73|20418.73|20534.4|20414.4|20538.73|20418.73|20534.4|20414.4|10
1630332470000|2021-08-30 14:07:50|20533.95|20413.95|20532.86|20412.86|20533.95|20413.95|20532.86|20412.86|10
1630332480000|2021-08-30 14:08:00|20534.19|20414.19|20532.89|20412.89|20534.19|20414.19|20532.89|20412.89|10
1630332490000|2021-08-30 14:08:10|20533.11|20413.11|20534.39|20414.39|20534.39|20414.39|20530.89|20410.89|10
1630332500000|2021-08-30 14:08:20|20534.59|20414.59|20542.89|20422.89|20542.89|20422.89|20534.59|20414.59|10
1630332510000|2021-08-30 14:08:30|20544.81|20424.81|20544.71|20424.71|20545.79|20425.79|20544.63|20424.63|10
1630332520000|2021-08-30 14:08:40|20544.62|20424.62|20542.12|20422.12|20545.28|20425.28|20542.12|20422.12|9
1630332530000|2021-08-30 14:08:50|20541.57|20421.57|20538.95|20418.95|20541.57|20421.57|20538.95|20418.95|10
1630332540000|2021-08-30 14:09:00|20538.85|20418.85|20534.46|20414.46|20538.85|20418.85|20534.19|20414.19|10
1630332550000|2021-08-30 14:09:10|20534.06|20414.06|20534.84|20414.84|20534.99|20414.99|20534.02|20414.02|9
1630332560000|2021-08-30 14:09:20|20534.76|20414.76|20535|20415|20536.77|20416.77|20534.76|20414.76|10
1630332570000|2021-08-30 14:09:30|20534.5|20414.5|20533.26|20413.26|20534.79|20414.79|20533.26|20413.26|8
1630332580000|2021-08-30 14:09:40|20533.16|20413.16|20534.65|20414.65|20534.66|20414.66|20532.69|20412.69|10
1630332590000|2021-08-30 14:09:50|20534.96|20414.96|20533.61|20413.61|20535.88|20415.88|20533.61|20413.61|10
1630332600000|2021-08-30 14:10:00|20533.89|20413.89|20533.47|20413.47|20534.08|20414.08|20533.22|20413.22|8
1630332610000|2021-08-30 14:10:10|20533.26|20413.26|20531.72|20411.72|20533.26|20413.26|20531.72|20411.72|10
1630332620000|2021-08-30 14:10:20|20531.29|20411.29|20529.57|20409.57|20531.45|20411.45|20529.57|20409.57|10
1630332630000|2021-08-30 14:10:30|20529.5|20409.5|20531.4|20411.4|20531.4|20411.4|20529.5|20409.5|10
1630332640000|2021-08-30 14:10:40|20531.5|20411.5|20533|20413|20533|20413|20531.46|20411.46|7
1630332650000|2021-08-30 14:10:50|20533.06|20413.06|20531.02|20411.02|20533.06|20413.06|20529.98|20409.98|9
1630332660000|2021-08-30 14:11:00|20531.07|20411.07|20531.38|20411.38|20531.46|20411.46|20530.94|20410.94|10
1630332670000|2021-08-30 14:11:10|20530.01|20410.01|20527.59|20407.59|20530.01|20410.01|20527.59|20407.59|9
1630332680000|2021-08-30 14:11:20|20527.88|20407.88|20528.8|20408.8|20528.98|20408.98|20527.21|20407.21|9
1630332690000|2021-08-30 14:11:30|20528.99|20408.99|20527.24|20407.24|20528.99|20408.99|20527.22|20407.22|8
1630332700000|2021-08-30 14:11:40|20527.4|20407.4|20524.31|20404.31|20527.4|20407.4|20524.31|20404.31|10
1630332710000|2021-08-30 14:11:50|20523.93|20403.93|20519.53|20399.53|20523.93|20403.93|20519.53|20399.53|10
1630332720000|2021-08-30 14:12:00|20517.88|20397.88|20514.23|20394.23|20517.88|20397.88|20514.23|20394.23|10
1630332730000|2021-08-30 14:12:10|20514.07|20394.07|20515.71|20395.71|20515.71|20395.71|20513.73|20393.73|10
1630332740000|2021-08-30 14:12:20|20514.95|20394.95|20519.45|20399.45|20519.53|20399.53|20513.81|20393.81|10
1630332750000|2021-08-30 14:12:30|20519.46|20399.46|20521.97|20401.97|20521.97|20401.97|20519.46|20399.46|10
1630332760000|2021-08-30 14:12:40|20522.17|20402.17|20525.13|20405.13|20525.26|20405.26|20522.17|20402.17|10
1630332770000|2021-08-30 14:12:50|20524.96|20404.96|20522.6|20402.6|20524.96|20404.96|20522.6|20402.6|9
1630332780000|2021-08-30 14:13:00|20521.99|20401.99|20523.81|20403.81|20523.94|20403.94|20521.99|20401.99|10
1630332790000|2021-08-30 14:13:10|20523.58|20403.58|20520.62|20400.62|20523.58|20403.58|20520.09|20400.09|10
1630332800000|2021-08-30 14:13:20|20519.65|20399.65|20517.65|20397.65|20519.65|20399.65|20517.65|20397.65|9
1630332810000|2021-08-30 14:13:30|20517.25|20397.25|20517.73|20397.73|20517.73|20397.73|20516.74|20396.74|10
1630332820000|2021-08-30 14:13:40|20517.13|20397.13|20519.11|20399.11|20519.11|20399.11|20516.98|20396.98|10
1630332830000|2021-08-30 14:13:50|20520.67|20400.67|20520.58|20400.58|20521.4|20401.4|20520.58|20400.58|10
1630332840000|2021-08-30 14:14:00|20520.77|20400.77|20521.03|20401.03|20521.03|20401.03|20519.18|20399.18|10
1630332850000|2021-08-30 14:14:10|20521.15|20401.15|20522.41|20402.41|20522.41|20402.41|20521.15|20401.15|8
1630332860000|2021-08-30 14:14:20|20522.42|20402.42|20521.18|20401.18|20522.42|20402.42|20520.09|20400.09|9
1630332870000|2021-08-30 14:14:30|20522.79|20402.79|20523.56|20403.56|20523.56|20403.56|20521.47|20401.47|9
1630332880000|2021-08-30 14:14:40|20523.36|20403.36|20522.75|20402.75|20523.36|20403.36|20521.1|20401.1|10
1630332890000|2021-08-30 14:14:50|20522.94|20402.94|20524.2|20404.2|20524.21|20404.21|20522.48|20402.48|10
1630332900000|2021-08-30 14:15:00|20524.85|20404.85|20525.5|20405.5|20527.34|20407.34|20524.83|20404.83|10
1630332910000|2021-08-30 14:15:10|20525.53|20405.53|20524.7|20404.7|20525.66|20405.66|20524.7|20404.7|9
1630332920000|2021-08-30 14:15:20|20525.02|20405.02|20526.52|20406.52|20526.96|20406.96|20524.89|20404.89|10
1630332930000|2021-08-30 14:15:30|20526.93|20406.93|20527.39|20407.39|20527.79|20407.79|20526.93|20406.93|10
1630332940000|2021-08-30 14:15:40|20527.21|20407.21|20524.69|20404.69|20527.48|20407.48|20524.69|20404.69|10
1630332950000|2021-08-30 14:15:50|20524.72|20404.72|20519.76|20399.76|20525.59|20405.59|20519.76|20399.76|10
1630332960000|2021-08-30 14:16:00|20519.4|20399.4|20517.43|20397.43|20519.65|20399.65|20517.27|20397.27|8
1630332970000|2021-08-30 14:16:10|20518.77|20398.77|20514.64|20394.64|20518.77|20398.77|20514.64|20394.64|10
1630332980000|2021-08-30 14:16:20|20514.29|20394.29|20514.52|20394.52|20516.81|20396.81|20514.29|20394.29|10
1630332990000|2021-08-30 14:16:30|20514.42|20394.42|20514.29|20394.29|20514.83|20394.83|20514.29|20394.29|9
1630333000000|2021-08-30 14:16:40|20514.25|20394.25|20514.75|20394.75|20514.99|20394.99|20513.49|20393.49|10
1630333010000|2021-08-30 14:16:50|20514.67|20394.67|20512.52|20392.52|20514.67|20394.67|20512.03|20392.03|9
1630333020000|2021-08-30 14:17:00|20512.58|20392.58|20512.54|20392.54|20513.01|20393.01|20512.19|20392.19|10
1630333030000|2021-08-30 14:17:10|20512.44|20392.44|20507.58|20387.58|20512.44|20392.44|20507.58|20387.58|10
1630333040000|2021-08-30 14:17:20|20507.68|20387.68|20509.79|20389.79|20509.79|20389.79|20506.4|20386.4|10
1630333050000|2021-08-30 14:17:30|20509.74|20389.74|20509|20389|20510.63|20390.63|20509|20389|10
1630333060000|2021-08-30 14:17:40|20508.57|20388.57|20506.28|20386.28|20508.57|20388.57|20506.28|20386.28|10
1630333070000|2021-08-30 14:17:50|20506.29|20386.29|20506.14|20386.14|20506.29|20386.29|20504.81|20384.81|10
1630333080000|2021-08-30 14:18:00|20506.01|20386.01|20506.07|20386.07|20506.17|20386.17|20505.63|20385.63|10
1630333090000|2021-08-30 14:18:10|20505.68|20385.68|20503.06|20383.06|20505.68|20385.68|20502.29|20382.29|10
1630333100000|2021-08-30 14:18:20|20503.1|20383.1|20502.97|20382.97|20503.34|20383.34|20502.7|20382.7|10
1630333110000|2021-08-30 14:18:30|20502.93|20382.93|20503.72|20383.72|20503.72|20383.72|20502.86|20382.86|9
1630333120000|2021-08-30 14:18:40|20504.07|20384.07|20507.33|20387.33|20507.33|20387.33|20503.76|20383.76|10
1630333130000|2021-08-30 14:18:50|20507.85|20387.85|20510.64|20390.64|20510.64|20390.64|20507.85|20387.85|10
1630333140000|2021-08-30 14:19:00|20512.17|20392.17|20511.13|20391.13|20512.79|20392.79|20511.13|20391.13|9
1630333150000|2021-08-30 14:19:10|20511.4|20391.4|20516.77|20396.77|20516.77|20396.77|20511.19|20391.19|10
1630333160000|2021-08-30 14:19:20|20518|20398|20521.29|20401.29|20521.59|20401.59|20518|20398|10
1630333170000|2021-08-30 14:19:30|20521.5|20401.5|20522.86|20402.86|20523.67|20403.67|20521.41|20401.41|10
1630333180000|2021-08-30 14:19:40|20523.86|20403.86|20521.65|20401.65|20524.05|20404.05|20521.65|20401.65|10
1630333190000|2021-08-30 14:19:50|20521.47|20401.47|20518.87|20398.87|20522.93|20402.93|20518.87|20398.87|10
1630333200000|2021-08-30 14:20:00|20519.04|20399.04|20519.94|20399.94|20521.15|20401.15|20518.18|20398.18|9
1630333210000|2021-08-30 14:20:10|20520.05|20400.05|20521.46|20401.46|20521.72|20401.72|20519.97|20399.97|10
1630333220000|2021-08-30 14:20:20|20521.44|20401.44|20519.9|20399.9|20521.58|20401.58|20519.74|20399.74|9
1630333230000|2021-08-30 14:20:30|20519.55|20399.55|20517.88|20397.88|20519.55|20399.55|20517.88|20397.88|10
1630333240000|2021-08-30 14:20:40|20517.96|20397.96|20518.9|20398.9|20520.34|20400.34|20517.96|20397.96|10
1630333250000|2021-08-30 14:20:50|20519.32|20399.32|20519.59|20399.59|20520.39|20400.39|20518.89|20398.89|10
1630333260000|2021-08-30 14:21:00|20519.71|20399.71|20521.87|20401.87|20522.14|20402.14|20519.5|20399.5|10
1630333270000|2021-08-30 14:21:10|20521.86|20401.86|20520.31|20400.31|20521.87|20401.87|20520.15|20400.15|10
1630333280000|2021-08-30 14:21:20|20520.24|20400.24|20519.72|20399.72|20520.44|20400.44|20519.7|20399.7|10
1630333290000|2021-08-30 14:21:30|20519.8|20399.8|20518.08|20398.08|20519.88|20399.88|20517.83|20397.83|10
1630333300000|2021-08-30 14:21:40|20517.86|20397.86|20516.67|20396.67|20519.13|20399.13|20516.67|20396.67|10
1630333310000|2021-08-30 14:21:50|20516.29|20396.29|20514.73|20394.73|20516.64|20396.64|20514.71|20394.71|10
1630333320000|2021-08-30 14:22:00|20514.5|20394.5|20515.64|20395.64|20515.64|20395.64|20514.35|20394.35|10
1630333330000|2021-08-30 14:22:10|20515.65|20395.65|20514.87|20394.87|20515.75|20395.75|20514.7|20394.7|9
1630333340000|2021-08-30 14:22:20|20514.84|20394.84|20514.02|20394.02|20514.84|20394.84|20513.86|20393.86|10
1630333350000|2021-08-30 14:22:30|20513.96|20393.96|20516.32|20396.32|20516.32|20396.32|20513.85|20393.85|9
1630333360000|2021-08-30 14:22:40|20516.8|20396.8|20521.64|20401.64|20521.93|20401.93|20516.8|20396.8|10
1630333370000|2021-08-30 14:22:50|20521.82|20401.82|20523.63|20403.63|20523.63|20403.63|20520.47|20400.47|9
1630333380000|2021-08-30 14:23:00|20524.56|20404.56|20528.61|20408.61|20528.79|20408.79|20524.17|20404.17|10
1630333390000|2021-08-30 14:23:10|20528.55|20408.55|20530.82|20410.82|20530.82|20410.82|20528.55|20408.55|8
1630333400000|2021-08-30 14:23:20|20530.97|20410.97|20528.36|20408.36|20531.2|20411.2|20528.36|20408.36|10
1630333410000|2021-08-30 14:23:30|20529.69|20409.69|20527.86|20407.86|20530.19|20410.19|20527.64|20407.64|10
1630333420000|2021-08-30 14:23:40|20527.15|20407.15|20528.26|20408.26|20529.64|20409.64|20527.15|20407.15|10
1630333430000|2021-08-30 14:23:50|20528.16|20408.16|20532.26|20412.26|20532.84|20412.84|20528.16|20408.16|9
1630333440000|2021-08-30 14:24:00|20535.03|20415.03|20535.77|20415.77|20537.27|20417.27|20533.81|20413.81|10
1630333450000|2021-08-30 14:24:10|20536.58|20416.58|20538.75|20418.75|20538.75|20418.75|20536.58|20416.58|9
1630333460000|2021-08-30 14:24:20|20538.44|20418.44|20540.79|20420.79|20540.79|20420.79|20538.44|20418.44|10
1630333470000|2021-08-30 14:24:30|20540.84|20420.84|20544.22|20424.22|20544.22|20424.22|20540.84|20420.84|10
1630333480000|2021-08-30 14:24:40|20544.07|20424.07|20544.49|20424.49|20545|20425|20544.07|20424.07|9
1630333490000|2021-08-30 14:24:50|20545.01|20425.01|20549.56|20429.56|20549.56|20429.56|20545.01|20425.01|10
1630333500000|2021-08-30 14:25:00|20549.24|20429.24|20550.35|20430.35|20550.35|20430.35|20548.89|20428.89|10
1630333510000|2021-08-30 14:25:10|20550.15|20430.15|20551.95|20431.95|20552.37|20432.37|20549.66|20429.66|10
1630333520000|2021-08-30 14:25:20|20552.46|20432.46|20551.23|20431.23|20552.59|20432.59|20551.23|20431.23|9
1630333530000|2021-08-30 14:25:30|20552.46|20432.46|20552.42|20432.42|20552.46|20432.46|20551.52|20431.52|10
1630333540000|2021-08-30 14:25:40|20551.07|20431.07|20553.61|20433.61|20553.61|20433.61|20550.98|20430.98|10
1630333550000|2021-08-30 14:25:50|20553.72|20433.72|20553.13|20433.13|20553.89|20433.89|20552.84|20432.84|9
1630333560000|2021-08-30 14:26:00|20553.03|20433.03|20552.35|20432.35|20553.66|20433.66|20552.35|20432.35|10
1630333570000|2021-08-30 14:26:10|20552.45|20432.45|20553.94|20433.94|20554|20434|20552.01|20432.01|10
1630333580000|2021-08-30 14:26:20|20554.16|20434.16|20553.56|20433.56|20554.64|20434.64|20553.46|20433.46|8
1630333590000|2021-08-30 14:26:30|20553.68|20433.68|20553.51|20433.51|20555.39|20435.39|20552.75|20432.75|10
1630333600000|2021-08-30 14:26:40|20553.38|20433.38|20551.84|20431.84|20553.38|20433.38|20551.84|20431.84|10
1630333610000|2021-08-30 14:26:50|20550.87|20430.87|20551.08|20431.08|20551.9|20431.9|20550.87|20430.87|10
1630333620000|2021-08-30 14:27:00|20550.88|20430.88|20553.81|20433.81|20553.81|20433.81|20549.95|20429.95|10
1630333630000|2021-08-30 14:27:10|20554.75|20434.75|20554.32|20434.32|20555.1|20435.1|20554.12|20434.12|9
1630333640000|2021-08-30 14:27:20|20553.98|20433.98|20552.46|20432.46|20553.98|20433.98|20552.46|20432.46|10
1630333650000|2021-08-30 14:27:30|20552.53|20432.53|20554.86|20434.86|20555.34|20435.34|20552.53|20432.53|10
1630333660000|2021-08-30 14:27:40|20554.26|20434.26|20553.64|20433.64|20554.52|20434.52|20553.64|20433.64|10
1630333670000|2021-08-30 14:27:50|20553.5|20433.5|20552.47|20432.47|20553.5|20433.5|20552.47|20432.47|10
1630333680000|2021-08-30 14:28:00|20552.31|20432.31|20550.46|20430.46|20552.61|20432.61|20550.46|20430.46|9
1630333690000|2021-08-30 14:28:10|20549.72|20429.72|20548.24|20428.24|20549.72|20429.72|20547.8|20427.8|10
1630333700000|2021-08-30 14:28:20|20548.97|20428.97|20554.13|20434.13|20554.13|20434.13|20548.97|20428.97|10
1630333710000|2021-08-30 14:28:30|20555.46|20435.46|20554.7|20434.7|20555.62|20435.62|20554.7|20434.7|9
1630333720000|2021-08-30 14:28:40|20555.45|20435.45|20553.12|20433.12|20556.29|20436.29|20553.12|20433.12|10
1630333730000|2021-08-30 14:28:50|20553.2|20433.2|20553.43|20433.43|20553.43|20433.43|20552.57|20432.57|9
1630333740000|2021-08-30 14:29:00|20553.33|20433.33|20554.66|20434.66|20554.66|20434.66|20553.12|20433.12|9
1630333750000|2021-08-30 14:29:10|20555.05|20435.05|20555.19|20435.19|20555.85|20435.85|20555.05|20435.05|10
1630333760000|2021-08-30 14:29:20|20556.25|20436.25|20554.51|20434.51|20556.64|20436.64|20554.51|20434.51|9
1630333770000|2021-08-30 14:29:30|20555.92|20435.92|20553.37|20433.37|20555.92|20435.92|20553.3|20433.3|9
1630333780000|2021-08-30 14:29:40|20553.57|20433.57|20554.86|20434.86|20554.86|20434.86|20553.18|20433.18|10
1630333790000|2021-08-30 14:29:50|20554.82|20434.82|20554.03|20434.03|20554.85|20434.85|20553.58|20433.58|10
1630333800000|2021-08-30 14:30:00|20554.08|20434.08|20554.4|20434.4|20554.43|20434.43|20553.64|20433.64|10
1630333810000|2021-08-30 14:30:10|20554.26|20434.26|20555.44|20435.44|20555.44|20435.44|20553.24|20433.24|10
1630333820000|2021-08-30 14:30:20|20553.56|20433.56|20552.73|20432.73|20554.15|20434.15|20552.73|20432.73|10
1630333830000|2021-08-30 14:30:30|20554|20434|20553.45|20433.45|20554.23|20434.23|20553.38|20433.38|10
1630333840000|2021-08-30 14:30:40|20553.49|20433.49|20552.18|20432.18|20553.49|20433.49|20552.18|20432.18|10
1630333850000|2021-08-30 14:30:50|20552.04|20432.04|20552.29|20432.29|20552.3|20432.3|20550.5|20430.5|9
1630333860000|2021-08-30 14:31:00|20552.19|20432.19|20549.86|20429.86|20552.19|20432.19|20549.86|20429.86|8
1630333870000|2021-08-30 14:31:10|20549.81|20429.81|20550.3|20430.3|20550.3|20430.3|20549.81|20429.81|9
1630333880000|2021-08-30 14:31:20|20549.35|20429.35|20545.02|20425.02|20549.35|20429.35|20543.9|20423.9|10
1630333890000|2021-08-30 14:31:30|20544.85|20424.85|20538.95|20418.95|20544.85|20424.85|20538.95|20418.95|10
1630333900000|2021-08-30 14:31:40|20539|20419|20538.89|20418.89|20539.49|20419.49|20538.88|20418.88|9
1630333910000|2021-08-30 14:31:50|20539.01|20419.01|20538.29|20418.29|20539.19|20419.19|20538.29|20418.29|10
1630333920000|2021-08-30 14:32:00|20538.37|20418.37|20536.95|20416.95|20538.65|20418.65|20536.85|20416.85|9
1630333930000|2021-08-30 14:32:10|20536.8|20416.8|20537.66|20417.66|20537.66|20417.66|20535.26|20415.26|9
1630333940000|2021-08-30 14:32:20|20537.82|20417.82|20535.26|20415.26|20538.23|20418.23|20535.26|20415.26|8
1630333950000|2021-08-30 14:32:30|20534.9|20414.9|20536.53|20416.53|20536.96|20416.96|20534.9|20414.9|9
1630333960000|2021-08-30 14:32:40|20536.39|20416.39|20536.97|20416.97|20539.34|20419.34|20536.39|20416.39|10
1630333970000|2021-08-30 14:32:50|20538.35|20418.35|20535.5|20415.5|20538.35|20418.35|20534.99|20414.99|10
1630333980000|2021-08-30 14:33:00|20536.54|20416.54|20535.89|20415.89|20536.89|20416.89|20535.73|20415.73|10
1630333990000|2021-08-30 14:33:10|20535.75|20415.75|20533.92|20413.92|20535.75|20415.75|20532.66|20412.66|10
1630334000000|2021-08-30 14:33:20|20533.81|20413.81|20533.88|20413.88|20534.03|20414.03|20533.4|20413.4|10
1630334010000|2021-08-30 14:33:30|20533.66|20413.66|20532.94|20412.94|20533.78|20413.78|20532.94|20412.94|10
1630334020000|2021-08-30 14:33:40|20533.11|20413.11|20528.6|20408.6|20533.11|20413.11|20528.6|20408.6|9
1630334030000|2021-08-30 14:33:50|20528.57|20408.57|20527.76|20407.76|20528.57|20408.57|20527.56|20407.56|10
1630334040000|2021-08-30 14:34:00|20527.51|20407.51|20524.25|20404.25|20527.51|20407.51|20524.25|20404.25|9
1630334050000|2021-08-30 14:34:10|20523.15|20403.15|20522.54|20402.54|20524.42|20404.42|20522.45|20402.45|9
1630334060000|2021-08-30 14:34:20|20521.48|20401.48|20520.61|20400.61|20521.48|20401.48|20520.2|20400.2|9
1630334070000|2021-08-30 14:34:30|20520.39|20400.39|20519.49|20399.49|20521.18|20401.18|20519.29|20399.29|10
1630334080000|2021-08-30 14:34:40|20519.27|20399.27|20516.6|20396.6|20519.27|20399.27|20514.99|20394.99|10
1630334090000|2021-08-30 14:34:50|20515.15|20395.15|20515.37|20395.37|20516.82|20396.82|20515.15|20395.15|10
1630334100000|2021-08-30 14:35:00|20516.79|20396.79|20515.95|20395.95|20517.58|20397.58|20515.76|20395.76|8
1630334110000|2021-08-30 14:35:10|20516.06|20396.06|20520.91|20400.91|20520.91|20400.91|20516.06|20396.06|8
1630334120000|2021-08-30 14:35:20|20521.07|20401.07|20524.88|20404.88|20525.48|20405.48|20521.03|20401.03|10
1630334130000|2021-08-30 14:35:30|20524.72|20404.72|20524.33|20404.33|20525.99|20405.99|20524.33|20404.33|10
1630334140000|2021-08-30 14:35:40|20524.62|20404.62|20522.59|20402.59|20524.62|20404.62|20522.21|20402.21|10
1630334150000|2021-08-30 14:35:50|20522.72|20402.72|20520.36|20400.36|20522.72|20402.72|20520.36|20400.36|10
1630334160000|2021-08-30 14:36:00|20520.39|20400.39|20521.63|20401.63|20521.63|20401.63|20520.02|20400.02|9
1630334170000|2021-08-30 14:36:10|20521.09|20401.09|20518.75|20398.75|20521.09|20401.09|20518.51|20398.51|9
1630334180000|2021-08-30 14:36:20|20518.6|20398.6|20517.89|20397.89|20518.6|20398.6|20517.84|20397.84|10
1630334190000|2021-08-30 14:36:30|20517.6|20397.6|20512.78|20392.78|20517.6|20397.6|20512.6|20392.6|10
1630334200000|2021-08-30 14:36:40|20512.17|20392.17|20507.22|20387.22|20512.17|20392.17|20507.22|20387.22|10
1630334210000|2021-08-30 14:36:50|20507.2|20387.2|20501.5|20381.5|20507.2|20387.2|20501.5|20381.5|10
1630334220000|2021-08-30 14:37:00|20500.89|20380.89|20490.72|20370.72|20500.89|20380.89|20490.72|20370.72|10
1630334230000|2021-08-30 14:37:10|20490.6|20370.6|20487.26|20367.26|20490.72|20370.72|20487.22|20367.22|10
1630334240000|2021-08-30 14:37:20|20487.03|20367.03|20483.39|20363.39|20487.13|20367.13|20483.31|20363.31|10
1630334250000|2021-08-30 14:37:30|20483.41|20363.41|20485.34|20365.34|20485.34|20365.34|20482.62|20362.62|10
1630334260000|2021-08-30 14:37:40|20485.19|20365.19|20488.12|20368.12|20488.12|20368.12|20485.19|20365.19|9
1630334270000|2021-08-30 14:37:50|20488.07|20368.07|20488.93|20368.93|20489|20369|20487.88|20367.88|9
1630334280000|2021-08-30 14:38:00|20488.77|20368.77|20491.66|20371.66|20491.66|20371.66|20488.77|20368.77|10
1630334290000|2021-08-30 14:38:10|20491.77|20371.77|20496.21|20376.21|20496.21|20376.21|20491.26|20371.26|10
1630334300000|2021-08-30 14:38:20|20496.39|20376.39|20504.02|20384.02|20504.02|20384.02|20496.39|20376.39|10
1630334310000|2021-08-30 14:38:30|20504.11|20384.11|20508.04|20388.04|20508.04|20388.04|20504.11|20384.11|10
1630334320000|2021-08-30 14:38:40|20508.3|20388.3|20513.61|20393.61|20513.61|20393.61|20508.3|20388.3|10
1630334330000|2021-08-30 14:38:50|20513.26|20393.26|20511.86|20391.86|20515.33|20395.33|20511.86|20391.86|9
1630334340000|2021-08-30 14:39:00|20511.89|20391.89|20515.67|20395.67|20515.67|20395.67|20511.59|20391.59|10
1630334350000|2021-08-30 14:39:10|20516.01|20396.01|20516.41|20396.41|20518.38|20398.38|20516.01|20396.01|10
1630334360000|2021-08-30 14:39:20|20516.2|20396.2|20517.31|20397.31|20517.31|20397.31|20516.2|20396.2|10
1630334370000|2021-08-30 14:39:30|20517.47|20397.47|20523.58|20403.58|20523.58|20403.58|20517.22|20397.22|10
1630334380000|2021-08-30 14:39:40|20523.42|20403.42|20522.8|20402.8|20524.17|20404.17|20522.77|20402.77|10
1630334390000|2021-08-30 14:39:50|20522.7|20402.7|20522.69|20402.69|20522.73|20402.73|20522.25|20402.25|10
1630334400000|2021-08-30 14:40:00|20522.67|20402.67|20521.54|20401.54|20524.2|20404.2|20521.54|20401.54|9
1630334410000|2021-08-30 14:40:10|20521.31|20401.31|20520.04|20400.04|20521.45|20401.45|20517.88|20397.88|10
1630334420000|2021-08-30 14:40:20|20520.03|20400.03|20519.85|20399.85|20521.44|20401.44|20519.68|20399.68|10
1630334430000|2021-08-30 14:40:30|20519.78|20399.78|20518.82|20398.82|20519.78|20399.78|20517.68|20397.68|10
1630334440000|2021-08-30 14:40:40|20520.24|20400.24|20521.94|20401.94|20522.05|20402.05|20520.24|20400.24|10
1630334450000|2021-08-30 14:40:50|20521.82|20401.82|20520.23|20400.23|20521.82|20401.82|20518.53|20398.53|10
1630334460000|2021-08-30 14:41:00|20520.39|20400.39|20520.44|20400.44|20520.54|20400.54|20518.34|20398.34|10
1630334470000|2021-08-30 14:41:10|20520.57|20400.57|20517.2|20397.2|20520.71|20400.71|20517.2|20397.2|10
1630334480000|2021-08-30 14:41:20|20517.29|20397.29|20512.54|20392.54|20517.29|20397.29|20512.54|20392.54|9
1630334490000|2021-08-30 14:41:30|20511.2|20391.2|20512.71|20392.71|20512.71|20392.71|20510.46|20390.46|10
1630334500000|2021-08-30 14:41:40|20512.83|20392.83|20512.53|20392.53|20513.47|20393.47|20512.2|20392.2|10
1630334510000|2021-08-30 14:41:50|20512.38|20392.38|20511.19|20391.19|20512.38|20392.38|20510.55|20390.55|9
1630334520000|2021-08-30 14:42:00|20510.47|20390.47|20511.94|20391.94|20512.56|20392.56|20510.47|20390.47|8
1630334530000|2021-08-30 14:42:10|20511.81|20391.81|20512.4|20392.4|20512.7|20392.7|20511.7|20391.7|10
1630334540000|2021-08-30 14:42:20|20512.44|20392.44|20505.56|20385.56|20512.66|20392.66|20505.53|20385.53|10
1630334550000|2021-08-30 14:42:30|20504.62|20384.62|20499.5|20379.5|20504.62|20384.62|20499.32|20379.32|8
1630334560000|2021-08-30 14:42:40|20499.63|20379.63|20502.33|20382.33|20502.33|20382.33|20498.66|20378.66|10
1630334570000|2021-08-30 14:42:50|20503.38|20383.38|20502.59|20382.59|20503.57|20383.57|20502.59|20382.59|10
1630334580000|2021-08-30 14:43:00|20502.64|20382.64|20500.98|20380.98|20502.64|20382.64|20500.98|20380.98|10
1630334590000|2021-08-30 14:43:10|20497.85|20377.85|20497.53|20377.53|20499.35|20379.35|20497.41|20377.41|9
1630334600000|2021-08-30 14:43:20|20497.23|20377.23|20491.67|20371.67|20497.31|20377.31|20491.31|20371.31|10
1630334610000|2021-08-30 14:43:30|20491.91|20371.91|20493.59|20373.59|20493.59|20373.59|20491.58|20371.58|10
1630334620000|2021-08-30 14:43:40|20493.37|20373.37|20490.12|20370.12|20493.37|20373.37|20489.49|20369.49|8
1630334630000|2021-08-30 14:43:50|20489.28|20369.28|20485.79|20365.79|20489.28|20369.28|20485.79|20365.79|10
1630334640000|2021-08-30 14:44:00|20485.58|20365.58|20482.56|20362.56|20485.58|20365.58|20482.53|20362.53|9
1630334650000|2021-08-30 14:44:10|20482.07|20362.07|20480.6|20360.6|20482.07|20362.07|20480.28|20360.28|10
1630334660000|2021-08-30 14:44:20|20480.79|20360.79|20481.1|20361.1|20481.58|20361.58|20480.64|20360.64|10
1630334670000|2021-08-30 14:44:30|20481.66|20361.66|20479.21|20359.21|20481.68|20361.68|20479.21|20359.21|9
1630334680000|2021-08-30 14:44:40|20478.89|20358.89|20476.16|20356.16|20479.44|20359.44|20475.14|20355.14|10
1630334690000|2021-08-30 14:44:50|20475.87|20355.87|20477.9|20357.9|20477.9|20357.9|20475.74|20355.74|10
1630334700000|2021-08-30 14:45:00|20477.99|20357.99|20479.84|20359.84|20479.84|20359.84|20476.95|20356.95|10
1630334710000|2021-08-30 14:45:10|20480.63|20360.63|20482.7|20362.7|20482.7|20362.7|20480.63|20360.63|10
1630334720000|2021-08-30 14:45:20|20482.45|20362.45|20481.62|20361.62|20482.45|20362.45|20479.63|20359.63|10
1630334730000|2021-08-30 14:45:30|20480.02|20360.02|20477.19|20357.19|20480.02|20360.02|20477.19|20357.19|10
1630334740000|2021-08-30 14:45:40|20477.21|20357.21|20475.97|20355.97|20477.23|20357.23|20475.97|20355.97|10
1630334750000|2021-08-30 14:45:50|20475.98|20355.98|20472.06|20352.06|20476.1|20356.1|20472.06|20352.06|10
1630334760000|2021-08-30 14:46:00|20470.16|20350.16|20467.94|20347.94|20470.16|20350.16|20467|20347|10
1630334770000|2021-08-30 14:46:10|20467.47|20347.47|20466.33|20346.33|20467.47|20347.47|20465.92|20345.92|10
1630334780000|2021-08-30 14:46:20|20465.93|20345.93|20466.21|20346.21|20466.32|20346.32|20464.71|20344.71|10
1630334790000|2021-08-30 14:46:30|20466.61|20346.61|20468.18|20348.18|20468.18|20348.18|20466.6|20346.6|9
1630334800000|2021-08-30 14:46:40|20468.76|20348.76|20471.59|20351.59|20472.15|20352.15|20468.76|20348.76|10
1630334810000|2021-08-30 14:46:50|20471.74|20351.74|20474.54|20354.54|20474.54|20354.54|20471.13|20351.13|9
1630334820000|2021-08-30 14:47:00|20474.02|20354.02|20478.03|20358.03|20478.03|20358.03|20474.02|20354.02|10
1630334830000|2021-08-30 14:47:10|20477.7|20357.7|20481.22|20361.22|20481.22|20361.22|20477.7|20357.7|9
1630334840000|2021-08-30 14:47:20|20481.33|20361.33|20488.42|20368.42|20488.42|20368.42|20481.33|20361.33|10
1630334850000|2021-08-30 14:47:30|20488.79|20368.79|20490.32|20370.32|20490.32|20370.32|20488.08|20368.08|10
1630334860000|2021-08-30 14:47:40|20490.83|20370.83|20491.49|20371.49|20491.74|20371.74|20490.83|20370.83|10
1630334870000|2021-08-30 14:47:50|20491.71|20371.71|20492.28|20372.28|20492.94|20372.94|20491.71|20371.71|9
1630334880000|2021-08-30 14:48:00|20492.59|20372.59|20490.08|20370.08|20492.59|20372.59|20490.08|20370.08|9
1630334890000|2021-08-30 14:48:10|20489.46|20369.46|20488.27|20368.27|20490.76|20370.76|20488.27|20368.27|9
1630334900000|2021-08-30 14:48:20|20488.26|20368.26|20486.99|20366.99|20488.54|20368.54|20486.45|20366.45|8
1630334910000|2021-08-30 14:48:30|20487.11|20367.11|20484.94|20364.94|20487.11|20367.11|20484.94|20364.94|9
1630334920000|2021-08-30 14:48:40|20484.77|20364.77|20478.2|20358.2|20484.77|20364.77|20478.2|20358.2|9
1630334930000|2021-08-30 14:48:50|20477.55|20357.55|20477.29|20357.29|20477.66|20357.66|20477.2|20357.2|8
1630334940000|2021-08-30 14:49:00|20477.12|20357.12|20477.83|20357.83|20477.95|20357.95|20476.63|20356.63|10
1630334950000|2021-08-30 14:49:10|20477.61|20357.61|20480.04|20360.04|20480.37|20360.37|20477.61|20357.61|10
1630334960000|2021-08-30 14:49:20|20480.05|20360.05|20479.42|20359.42|20480.85|20360.85|20479.42|20359.42|10
1630334970000|2021-08-30 14:49:30|20479.73|20359.73|20483.15|20363.15|20483.61|20363.61|20479.73|20359.73|8
1630334980000|2021-08-30 14:49:40|20483.18|20363.18|20481.61|20361.61|20483.18|20363.18|20481.2|20361.2|8
1630334990000|2021-08-30 14:49:50|20481|20361|20477.39|20357.39|20481|20361|20477.32|20357.32|10
1630335000000|2021-08-30 14:50:00|20477.36|20357.36|20474.91|20354.91|20477.4|20357.4|20474.91|20354.91|9
1630335010000|2021-08-30 14:50:10|20475.1|20355.1|20472.49|20352.49|20475.1|20355.1|20472.42|20352.42|10
1630335020000|2021-08-30 14:50:20|20473.69|20353.69|20470.64|20350.64|20473.69|20353.69|20469.68|20349.68|10
1630335030000|2021-08-30 14:50:30|20470.63|20350.63|20469.74|20349.74|20470.77|20350.77|20469.74|20349.74|10
1630335040000|2021-08-30 14:50:40|20469.63|20349.63|20470.51|20350.51|20470.61|20350.61|20469.27|20349.27|8
1630335050000|2021-08-30 14:50:50|20470.42|20350.42|20469.18|20349.18|20471.3|20351.3|20469.06|20349.06|10
1630335060000|2021-08-30 14:51:00|20469.06|20349.06|20468.33|20348.33|20469.17|20349.17|20468.33|20348.33|10
1630335070000|2021-08-30 14:51:10|20468.14|20348.14|20462.67|20342.67|20468.14|20348.14|20462.67|20342.67|10
1630335080000|2021-08-30 14:51:20|20462.44|20342.44|20462.94|20342.94|20462.94|20342.94|20461.15|20341.15|10
1630335090000|2021-08-30 14:51:30|20462.73|20342.73|20460.85|20340.85|20462.73|20342.73|20460.5|20340.5|10
1630335100000|2021-08-30 14:51:40|20460.9|20340.9|20460.66|20340.66|20461.32|20341.32|20460.24|20340.24|8
1630335110000|2021-08-30 14:51:50|20460.09|20340.09|20457.23|20337.23|20460.09|20340.09|20457.2|20337.2|10
1630335120000|2021-08-30 14:52:00|20457.25|20337.25|20454.69|20334.69|20457.25|20337.25|20454.58|20334.58|10
1630335130000|2021-08-30 14:52:10|20454.2|20334.2|20450.79|20330.79|20454.2|20334.2|20450.79|20330.79|10
1630335140000|2021-08-30 14:52:20|20450.93|20330.93|20448.63|20328.63|20451.08|20331.08|20448.63|20328.63|10
1630335150000|2021-08-30 14:52:30|20447.01|20327.01|20441.62|20321.62|20447.01|20327.01|20441.62|20321.62|10
1630335160000|2021-08-30 14:52:40|20441.71|20321.71|20439.07|20319.07|20441.71|20321.71|20438.23|20318.23|9
1630335170000|2021-08-30 14:52:50|20438.38|20318.38|20437.4|20317.4|20438.38|20318.38|20437.32|20317.32|9
1630335180000|2021-08-30 14:53:00|20437.31|20317.31|20435.81|20315.81|20437.31|20317.31|20435.42|20315.42|10
1630335190000|2021-08-30 14:53:10|20435.75|20315.75|20437.75|20317.75|20437.75|20317.75|20435.75|20315.75|10
1630335200000|2021-08-30 14:53:20|20437.69|20317.69|20434.09|20314.09|20437.77|20317.77|20434.09|20314.09|10
1630335210000|2021-08-30 14:53:30|20433.4|20313.4|20432.85|20312.85|20433.4|20313.4|20432.21|20312.21|10
1630335220000|2021-08-30 14:53:40|20432.98|20312.98|20428.85|20308.85|20432.98|20312.98|20428.68|20308.68|10
1630335230000|2021-08-30 14:53:50|20428.96|20308.96|20424.84|20304.84|20430.36|20310.36|20424.84|20304.84|10
1630335240000|2021-08-30 14:54:00|20423.77|20303.77|20423.54|20303.54|20424|20304|20422.41|20302.41|10
1630335250000|2021-08-30 14:54:10|20423.45|20303.45|20423.43|20303.43|20423.45|20303.45|20420.96|20300.96|10
1630335260000|2021-08-30 14:54:20|20423.88|20303.88|20425|20305|20425|20305|20423.88|20303.88|10
1630335270000|2021-08-30 14:54:30|20424.96|20304.96|20423.99|20303.99|20425.2|20305.2|20423.99|20303.99|10
1630335280000|2021-08-30 14:54:40|20424.07|20304.07|20422.32|20302.32|20424.07|20304.07|20422.24|20302.24|10
1630335290000|2021-08-30 14:54:50|20421.88|20301.88|20421.86|20301.86|20422.35|20302.35|20421.71|20301.71|9
1630335300000|2021-08-30 14:55:00|20421.53|20301.53|20419.19|20299.19|20421.53|20301.53|20419.19|20299.19|8
1630335310000|2021-08-30 14:55:10|20419.58|20299.58|20418.83|20298.83|20419.58|20299.58|20418.83|20298.83|10
1630335320000|2021-08-30 14:55:20|20418.65|20298.65|20419.21|20299.21|20419.21|20299.21|20418.3|20298.3|10
1630335330000|2021-08-30 14:55:30|20418.66|20298.66|20418.03|20298.03|20419.21|20299.21|20418.03|20298.03|9
1630335340000|2021-08-30 14:55:40|20418.1|20298.1|20419.31|20299.31|20419.31|20299.31|20417.65|20297.65|10
1630335350000|2021-08-30 14:55:50|20419.29|20299.29|20428.14|20308.14|20428.14|20308.14|20419.29|20299.29|10
1630335360000|2021-08-30 14:56:00|20428.04|20308.04|20428.98|20308.98|20429.66|20309.66|20428.04|20308.04|10
1630335370000|2021-08-30 14:56:10|20429.21|20309.21|20429.58|20309.58|20430.46|20310.46|20429.21|20309.21|10
1630335380000|2021-08-30 14:56:20|20429.07|20309.07|20427.21|20307.21|20429.07|20309.07|20426.94|20306.94|10
1630335390000|2021-08-30 14:56:30|20427.12|20307.12|20427.57|20307.57|20428.12|20308.12|20426.99|20306.99|10
1630335400000|2021-08-30 14:56:40|20427.26|20307.26|20427.28|20307.28|20427.35|20307.35|20426.84|20306.84|9
1630335410000|2021-08-30 14:56:50|20427.27|20307.27|20426.52|20306.52|20427.27|20307.27|20426.52|20306.52|7
1630335420000|2021-08-30 14:57:00|20426.44|20306.44|20423.12|20303.12|20426.44|20306.44|20423.12|20303.12|10
1630335430000|2021-08-30 14:57:10|20422.86|20302.86|20418.15|20298.15|20422.86|20302.86|20418.15|20298.15|9
1630335440000|2021-08-30 14:57:20|20419.58|20299.58|20411.7|20291.7|20419.58|20299.58|20411.7|20291.7|10
1630335450000|2021-08-30 14:57:30|20411.53|20291.53|20409.34|20289.34|20411.53|20291.53|20409.34|20289.34|9
1630335460000|2021-08-30 14:57:40|20409.75|20289.75|20412.64|20292.64|20412.93|20292.93|20409.75|20289.75|10
1630335470000|2021-08-30 14:57:50|20412.75|20292.75|20412.32|20292.32|20412.75|20292.75|20411.85|20291.85|7
1630335480000|2021-08-30 14:58:00|20412.75|20292.75|20415.57|20295.57|20415.57|20295.57|20412.75|20292.75|9
1630335490000|2021-08-30 14:58:10|20415.59|20295.59|20418.76|20298.76|20418.76|20298.76|20415.47|20295.47|10
1630335500000|2021-08-30 14:58:20|20419.05|20299.05|20422.2|20302.2|20422.2|20302.2|20419.05|20299.05|10
1630335510000|2021-08-30 14:58:30|20422.5|20302.5|20421.73|20301.73|20422.5|20302.5|20420.72|20300.72|10
1630335520000|2021-08-30 14:58:40|20421.82|20301.82|20425.98|20305.98|20425.98|20305.98|20421.82|20301.82|10
1630335530000|2021-08-30 14:58:50|20425.92|20305.92|20428.99|20308.99|20428.99|20308.99|20425.92|20305.92|10
1630335540000|2021-08-30 14:59:00|20429.1|20309.1|20439.11|20319.11|20439.11|20319.11|20429.1|20309.1|10
1630335550000|2021-08-30 14:59:10|20438.64|20318.64|20439.98|20319.98|20440.88|20320.88|20438.54|20318.54|10
1630335560000|2021-08-30 14:59:20|20440.56|20320.56|20440.78|20320.78|20441.27|20321.27|20440.56|20320.56|9
1630335570000|2021-08-30 14:59:30|20442.12|20322.12|20442.27|20322.27|20442.44|20322.44|20441.43|20321.43|10
1630335580000|2021-08-30 14:59:40|20442.3|20322.3|20441.01|20321.01|20442.58|20322.58|20440.76|20320.76|10
1630335590000|2021-08-30 14:59:50|20440.91|20320.91|20439.74|20319.74|20440.91|20320.91|20438.32|20318.32|10
1630335600000|2021-08-30 15:00:00|20438.59|20318.59|20434.52|20314.52|20438.7|20318.7|20434.52|20314.52|10
1630335610000|2021-08-30 15:00:10|20433.15|20313.15|20429.27|20309.27|20433.17|20313.17|20429.27|20309.27|10
1630335620000|2021-08-30 15:00:20|20429.22|20309.22|20427.85|20307.85|20429.38|20309.38|20427.78|20307.78|9
1630335630000|2021-08-30 15:00:30|20427.92|20307.92|20426.6|20306.6|20427.92|20307.92|20425.72|20305.72|10
1630335640000|2021-08-30 15:00:40|20427.61|20307.61|20428.33|20308.33|20428.33|20308.33|20426.27|20306.27|10
1630335650000|2021-08-30 15:00:50|20428.83|20308.83|20430.94|20310.94|20430.94|20310.94|20428.83|20308.83|8
1630335660000|2021-08-30 15:01:00|20430.95|20310.95|20433.71|20313.71|20433.71|20313.71|20430.62|20310.62|10
1630335670000|2021-08-30 15:01:10|20434.39|20314.39|20437.97|20317.97|20437.97|20317.97|20433.72|20313.72|10
1630335680000|2021-08-30 15:01:20|20437.86|20317.86|20442.39|20322.39|20442.39|20322.39|20437.86|20317.86|10
1630335690000|2021-08-30 15:01:30|20443.02|20323.02|20443.65|20323.65|20443.65|20323.65|20442.42|20322.42|9
1630335700000|2021-08-30 15:01:40|20443.7|20323.7|20444.15|20324.15|20444.4|20324.4|20443.6|20323.6|10
1630335710000|2021-08-30 15:01:50|20444.22|20324.22|20443.34|20323.34|20444.22|20324.22|20442.92|20322.92|9
1630335720000|2021-08-30 15:02:00|20442.36|20322.36|20444.5|20324.5|20444.5|20324.5|20442.36|20322.36|10
1630335730000|2021-08-30 15:02:10|20444.66|20324.66|20444.85|20324.85|20444.97|20324.97|20444.3|20324.3|10
1630335740000|2021-08-30 15:02:20|20444.95|20324.95|20444.06|20324.06|20444.95|20324.95|20443.56|20323.56|10
1630335750000|2021-08-30 15:02:30|20444.45|20324.45|20446.6|20326.6|20446.6|20326.6|20444.45|20324.45|10
1630335760000|2021-08-30 15:02:40|20447.19|20327.19|20448.01|20328.01|20448.22|20328.22|20447.11|20327.11|10
1630335770000|2021-08-30 15:02:50|20447.67|20327.67|20448.93|20328.93|20448.93|20328.93|20447.65|20327.65|10
1630335780000|2021-08-30 15:03:00|20449.52|20329.52|20452.61|20332.61|20453|20333|20449.52|20329.52|10
1630335790000|2021-08-30 15:03:10|20452.4|20332.4|20456.24|20336.24|20456.24|20336.24|20451.53|20331.53|10
1630335800000|2021-08-30 15:03:20|20456.94|20336.94|20457.81|20337.81|20458.26|20338.26|20456.94|20336.94|9
1630335810000|2021-08-30 15:03:30|20457.99|20337.99|20459.6|20339.6|20459.6|20339.6|20457.02|20337.02|10
1630335820000|2021-08-30 15:03:40|20459.38|20339.38|20462.51|20342.51|20462.51|20342.51|20458.89|20338.89|9
1630335830000|2021-08-30 15:03:50|20464.29|20344.29|20465.03|20345.03|20465.03|20345.03|20463.83|20343.83|10
1630335840000|2021-08-30 15:04:00|20466.39|20346.39|20464.58|20344.58|20466.51|20346.51|20464.58|20344.58|9
1630335850000|2021-08-30 15:04:10|20464.21|20344.21|20462.99|20342.99|20464.62|20344.62|20462.99|20342.99|10
1630335860000|2021-08-30 15:04:20|20463.12|20343.12|20462.95|20342.95|20463.24|20343.24|20462.95|20342.95|9
1630335870000|2021-08-30 15:04:30|20461.72|20341.72|20460.75|20340.75|20461.74|20341.74|20459.32|20339.32|10
1630335880000|2021-08-30 15:04:40|20460.88|20340.88|20460.55|20340.55|20461.88|20341.88|20460.43|20340.43|10
1630335890000|2021-08-30 15:04:50|20460.97|20340.97|20459.35|20339.35|20461.1|20341.1|20459.35|20339.35|10
1630335900000|2021-08-30 15:05:00|20459.22|20339.22|20457.47|20337.47|20459.37|20339.37|20457.44|20337.44|10
1630335910000|2021-08-30 15:05:10|20457.44|20337.44|20457.64|20337.64|20458.47|20338.47|20457.44|20337.44|10
1630335920000|2021-08-30 15:05:20|20457.12|20337.12|20455.38|20335.38|20457.12|20337.12|20455.38|20335.38|10
1630335930000|2021-08-30 15:05:30|20455.22|20335.22|20457.1|20337.1|20457.1|20337.1|20455.04|20335.04|8
1630335940000|2021-08-30 15:05:40|20457.16|20337.16|20457.38|20337.38|20457.38|20337.38|20456.7|20336.7|10
1630335950000|2021-08-30 15:05:50|20457.62|20337.62|20457.84|20337.84|20458.66|20338.66|20457.45|20337.45|9
1630335960000|2021-08-30 15:06:00|20458.4|20338.4|20460.08|20340.08|20461.26|20341.26|20458.4|20338.4|9
1630335970000|2021-08-30 15:06:10|20460.48|20340.48|20462.25|20342.25|20463.15|20343.15|20460.48|20340.48|9
1630335980000|2021-08-30 15:06:20|20463.11|20343.11|20466.51|20346.51|20466.51|20346.51|20463.11|20343.11|10
1630335990000|2021-08-30 15:06:30|20466.6|20346.6|20467.44|20347.44|20467.44|20347.44|20465.88|20345.88|8
1630336000000|2021-08-30 15:06:40|20467.41|20347.41|20467.16|20347.16|20467.77|20347.77|20466.93|20346.93|9
1630336010000|2021-08-30 15:06:50|20468|20348|20468.9|20348.9|20469.52|20349.52|20468|20348|10
1630336020000|2021-08-30 15:07:00|20469.18|20349.18|20478.89|20358.89|20478.89|20358.89|20469.18|20349.18|10
1630336030000|2021-08-30 15:07:10|20478.78|20358.78|20487.16|20367.16|20487.16|20367.16|20478.78|20358.78|10
1630336040000|2021-08-30 15:07:20|20487.68|20367.68|20488.11|20368.11|20489.52|20369.52|20487.68|20367.68|10
1630336050000|2021-08-30 15:07:30|20487.96|20367.96|20491.28|20371.28|20491.28|20371.28|20487.96|20367.96|9
1630336060000|2021-08-30 15:07:40|20491.25|20371.25|20492.06|20372.06|20492.28|20372.28|20491.25|20371.25|10
1630336070000|2021-08-30 15:07:50|20492.36|20372.36|20492.67|20372.67|20492.98|20372.98|20492.34|20372.34|9
1630336080000|2021-08-30 15:08:00|20493.03|20373.03|20495.13|20375.13|20495.13|20375.13|20493.03|20373.03|10
1630336090000|2021-08-30 15:08:10|20495.31|20375.31|20495.94|20375.94|20495.94|20375.94|20495.27|20375.27|8
1630336100000|2021-08-30 15:08:20|20495.79|20375.79|20497.87|20377.87|20497.98|20377.98|20495.79|20375.79|9
1630336110000|2021-08-30 15:08:30|20497.95|20377.95|20496.24|20376.24|20497.98|20377.98|20495.89|20375.89|10
1630336120000|2021-08-30 15:08:40|20496.02|20376.02|20496.54|20376.54|20497.42|20377.42|20495.73|20375.73|10
1630336130000|2021-08-30 15:08:50|20496.51|20376.51|20496.47|20376.47|20496.79|20376.79|20496.46|20376.46|8
1630336140000|2021-08-30 15:09:00|20496.77|20376.77|20495.22|20375.22|20499.24|20379.24|20495.22|20375.22|10
1630336150000|2021-08-30 15:09:10|20494.18|20374.18|20490.81|20370.81|20495.38|20375.38|20490.73|20370.73|9
1630336160000|2021-08-30 15:09:20|20491.31|20371.31|20489.91|20369.91|20491.31|20371.31|20489.48|20369.48|10
1630336170000|2021-08-30 15:09:30|20489.27|20369.27|20487.91|20367.91|20489.27|20369.27|20487.08|20367.08|10
1630336180000|2021-08-30 15:09:40|20488.51|20368.51|20492.4|20372.4|20492.4|20372.4|20488.51|20368.51|9
1630336190000|2021-08-30 15:09:50|20492.28|20372.28|20494.05|20374.05|20494.54|20374.54|20492.07|20372.07|10
1630336200000|2021-08-30 15:10:00|20494.48|20374.48|20492.62|20372.62|20494.48|20374.48|20492.32|20372.32|10
1630336210000|2021-08-30 15:10:10|20492.36|20372.36|20494.96|20374.96|20494.96|20374.96|20492.19|20372.19|10
1630336220000|2021-08-30 15:10:20|20496.81|20376.81|20496.81|20376.81|20497.53|20377.53|20496.81|20376.81|10
1630336230000|2021-08-30 15:10:30|20496.88|20376.88|20496.28|20376.28|20497.08|20377.08|20496.27|20376.27|9
1630336240000|2021-08-30 15:10:40|20496.44|20376.44|20493.79|20373.79|20497.04|20377.04|20493.79|20373.79|10
1630336250000|2021-08-30 15:10:50|20493.66|20373.66|20492.95|20372.95|20494.41|20374.41|20491.91|20371.91|9
1630336260000|2021-08-30 15:11:00|20491.59|20371.59|20489.87|20369.87|20491.59|20371.59|20489.87|20369.87|9
1630336270000|2021-08-30 15:11:10|20489.76|20369.76|20489.92|20369.92|20489.92|20369.92|20488.65|20368.65|8
1630336280000|2021-08-30 15:11:20|20489.37|20369.37|20489.01|20369.01|20489.45|20369.45|20488.85|20368.85|9
1630336290000|2021-08-30 15:11:30|20487.74|20367.74|20489.75|20369.75|20490.2|20370.2|20487.74|20367.74|10
1630336300000|2021-08-30 15:11:40|20489.74|20369.74|20491.03|20371.03|20491.03|20371.03|20489.28|20369.28|8
1630336310000|2021-08-30 15:11:50|20491.2|20371.2|20490.54|20370.54|20492.06|20372.06|20490.32|20370.32|10
1630336320000|2021-08-30 15:12:00|20489.37|20369.37|20484.7|20364.7|20489.37|20369.37|20484.7|20364.7|10
1630336330000|2021-08-30 15:12:10|20484.57|20364.57|20483.93|20363.93|20485.62|20365.62|20483.5|20363.5|9
1630336340000|2021-08-30 15:12:20|20483.81|20363.81|20482.25|20362.25|20483.81|20363.81|20481.21|20361.21|10
1630336350000|2021-08-30 15:12:30|20482.82|20362.82|20484.63|20364.63|20484.63|20364.63|20482.82|20362.82|10
1630336360000|2021-08-30 15:12:40|20485.05|20365.05|20485.12|20365.12|20485.22|20365.22|20484.51|20364.51|10
1630336370000|2021-08-30 15:12:50|20485.23|20365.23|20486.69|20366.69|20486.69|20366.69|20485.23|20365.23|10
1630336380000|2021-08-30 15:13:00|20486.67|20366.67|20486.9|20366.9|20486.97|20366.97|20486.2|20366.2|10
1630336390000|2021-08-30 15:13:10|20486.65|20366.65|20489.18|20369.18|20489.18|20369.18|20486.32|20366.32|10
1630336400000|2021-08-30 15:13:20|20489.22|20369.22|20488.69|20368.69|20489.54|20369.54|20488.09|20368.09|10
1630336410000|2021-08-30 15:13:30|20488.81|20368.81|20488.61|20368.61|20488.81|20368.81|20488.19|20368.19|10
1630336420000|2021-08-30 15:13:40|20489|20369|20490.82|20370.82|20490.82|20370.82|20488.98|20368.98|10
1630336430000|2021-08-30 15:13:50|20492.79|20372.79|20491.91|20371.91|20492.79|20372.79|20491.34|20371.34|10
1630336440000|2021-08-30 15:14:00|20492.06|20372.06|20492.5|20372.5|20492.81|20372.81|20492.06|20372.06|10
1630336450000|2021-08-30 15:14:10|20492.38|20372.38|20491.95|20371.95|20493.2|20373.2|20491.7|20371.7|10
1630336460000|2021-08-30 15:14:20|20492.04|20372.04|20492.76|20372.76|20492.76|20372.76|20490.69|20370.69|9
1630336470000|2021-08-30 15:14:30|20492.94|20372.94|20492.88|20372.88|20493|20373|20492.51|20372.51|8
1630336480000|2021-08-30 15:14:40|20495.91|20375.91|20498.78|20378.78|20498.78|20378.78|20495.91|20375.91|10
1630336490000|2021-08-30 15:14:50|20500.45|20380.45|20508.6|20388.6|20508.74|20388.74|20500.45|20380.45|9
1630336500000|2021-08-30 15:15:00|20508.34|20388.34|20509.13|20389.13|20509.23|20389.23|20507.05|20387.05|10
1630336510000|2021-08-30 15:15:10|20509.4|20389.4|20508.03|20388.03|20509.47|20389.47|20508.03|20388.03|9
1630336520000|2021-08-30 15:15:20|20507.79|20387.79|20508.23|20388.23|20508.23|20388.23|20506.9|20386.9|10
1630336530000|2021-08-30 15:15:30|20507.92|20387.92|20505.03|20385.03|20507.92|20387.92|20505.03|20385.03|9
1630336540000|2021-08-30 15:15:40|20504.91|20384.91|20504.02|20384.02|20504.91|20384.91|20503.11|20383.11|10
1630336550000|2021-08-30 15:15:50|20504.01|20384.01|20502.78|20382.78|20504.26|20384.26|20502.17|20382.17|10
1630336560000|2021-08-30 15:16:00|20502.66|20382.66|20504.01|20384.01|20505.57|20385.57|20502.66|20382.66|10
1630336570000|2021-08-30 15:16:10|20503.96|20383.96|20502.23|20382.23|20503.99|20383.99|20502.23|20382.23|10
1630336580000|2021-08-30 15:16:20|20501.64|20381.64|20499.11|20379.11|20501.64|20381.64|20499.11|20379.11|10
1630336590000|2021-08-30 15:16:30|20498.4|20378.4|20497.54|20377.54|20498.68|20378.68|20497.21|20377.21|10
1630336600000|2021-08-30 15:16:40|20498.27|20378.27|20498.91|20378.91|20498.91|20378.91|20497.95|20377.95|10
1630336610000|2021-08-30 15:16:50|20499.03|20379.03|20499.55|20379.55|20499.55|20379.55|20498.89|20378.89|10
1630336620000|2021-08-30 15:17:00|20499.6|20379.6|20499.61|20379.61|20499.69|20379.69|20499.44|20379.44|9
1630336630000|2021-08-30 15:17:10|20499.46|20379.46|20500.36|20380.36|20501.22|20381.22|20499.46|20379.46|10
1630336640000|2021-08-30 15:17:20|20499.07|20379.07|20501.09|20381.09|20501.54|20381.54|20499.07|20379.07|10
1630336650000|2021-08-30 15:17:30|20501.47|20381.47|20503.72|20383.72|20503.72|20383.72|20501.47|20381.47|9
1630336660000|2021-08-30 15:17:40|20505.31|20385.31|20511|20391|20511|20391|20505.18|20385.18|9
1630336670000|2021-08-30 15:17:50|20513.57|20393.57|20516.23|20396.23|20516.23|20396.23|20513.23|20393.23|10
1630336680000|2021-08-30 15:18:00|20516.27|20396.27|20521.78|20401.78|20521.78|20401.78|20516.27|20396.27|10
1630336690000|2021-08-30 15:18:10|20523.17|20403.17|20523.06|20403.06|20524.21|20404.21|20522.95|20402.95|10
1630336700000|2021-08-30 15:18:20|20523.85|20403.85|20524.45|20404.45|20524.93|20404.93|20523.68|20403.68|8
1630336710000|2021-08-30 15:18:30|20525.09|20405.09|20528.92|20408.92|20528.92|20408.92|20525.09|20405.09|10
1630336720000|2021-08-30 15:18:40|20528.91|20408.91|20531.35|20411.35|20531.45|20411.45|20528.8|20408.8|10
1630336730000|2021-08-30 15:18:50|20531.24|20411.24|20533.41|20413.41|20533.48|20413.48|20531.24|20411.24|10
1630336740000|2021-08-30 15:19:00|20533.35|20413.35|20534.1|20414.1|20534.2|20414.2|20533.15|20413.15|8
1630336750000|2021-08-30 15:19:10|20534.71|20414.71|20534.27|20414.27|20535.21|20415.21|20533.74|20413.74|9
1630336760000|2021-08-30 15:19:20|20533.97|20413.97|20534.19|20414.19|20534.34|20414.34|20533.97|20413.97|9
1630336770000|2021-08-30 15:19:30|20533.99|20413.99|20533.04|20413.04|20534.4|20414.4|20533.04|20413.04|10
1630336780000|2021-08-30 15:19:40|20532.36|20412.36|20531.47|20411.47|20532.66|20412.66|20531.06|20411.06|9
1630336790000|2021-08-30 15:19:50|20531.24|20411.24|20531.61|20411.61|20531.77|20411.77|20531.02|20411.02|8
1630336800000|2021-08-30 15:20:00|20531.45|20411.45|20531.98|20411.98|20531.98|20411.98|20531.34|20411.34|10
1630336810000|2021-08-30 15:20:10|20532.47|20412.47|20532.65|20412.65|20532.82|20412.82|20531.54|20411.54|9
1630336820000|2021-08-30 15:20:20|20532.99|20412.99|20529.55|20409.55|20532.99|20412.99|20529.55|20409.55|10
1630336830000|2021-08-30 15:20:30|20529.13|20409.13|20529.88|20409.88|20529.88|20409.88|20528.25|20408.25|9
1630336840000|2021-08-30 15:20:40|20529.69|20409.69|20525.89|20405.89|20529.69|20409.69|20525.89|20405.89|9
1630336850000|2021-08-30 15:20:50|20525.84|20405.84|20523.63|20403.63|20525.84|20405.84|20523.43|20403.43|10
1630336860000|2021-08-30 15:21:00|20522.24|20402.24|20520.86|20400.86|20522.27|20402.27|20520.59|20400.59|10
1630336870000|2021-08-30 15:21:10|20521.02|20401.02|20520.07|20400.07|20521.58|20401.58|20520.07|20400.07|10
1630336880000|2021-08-30 15:21:20|20519.03|20399.03|20519.54|20399.54|20519.54|20399.54|20518.1|20398.1|10
1630336890000|2021-08-30 15:21:30|20521.07|20401.07|20522.59|20402.59|20522.59|20402.59|20521.07|20401.07|10
1630336900000|2021-08-30 15:21:40|20522.84|20402.84|20522.59|20402.59|20524.02|20404.02|20522.59|20402.59|7
1630336910000|2021-08-30 15:21:50|20522.89|20402.89|20521.71|20401.71|20522.89|20402.89|20521.71|20401.71|9
1630336920000|2021-08-30 15:22:00|20521.72|20401.72|20520.41|20400.41|20521.89|20401.89|20520.41|20400.41|10
1630336930000|2021-08-30 15:22:10|20520.68|20400.68|20519.25|20399.25|20520.68|20400.68|20519.25|20399.25|8
1630336940000|2021-08-30 15:22:20|20518.96|20398.96|20519.23|20399.23|20519.8|20399.8|20518.96|20398.96|10
1630336950000|2021-08-30 15:22:30|20519.1|20399.1|20519.65|20399.65|20520.28|20400.28|20518.95|20398.95|10
1630336960000|2021-08-30 15:22:40|20519.57|20399.57|20517.82|20397.82|20519.92|20399.92|20517.76|20397.76|9
1630336970000|2021-08-30 15:22:50|20517.32|20397.32|20516.84|20396.84|20517.32|20397.32|20516.14|20396.14|10
1630336980000|2021-08-30 15:23:00|20517.16|20397.16|20516.32|20396.32|20517.17|20397.17|20516.11|20396.11|10
1630336990000|2021-08-30 15:23:10|20516.33|20396.33|20514.67|20394.67|20516.96|20396.96|20514.67|20394.67|10
1630337000000|2021-08-30 15:23:20|20514.9|20394.9|20513.13|20393.13|20515.19|20395.19|20513.13|20393.13|10
1630337010000|2021-08-30 15:23:30|20513.02|20393.02|20513.85|20393.85|20513.85|20393.85|20513.02|20393.02|9
1630337020000|2021-08-30 15:23:40|20513.41|20393.41|20512.79|20392.79|20513.41|20393.41|20511.37|20391.37|10
1630337030000|2021-08-30 15:23:50|20513.09|20393.09|20511.37|20391.37|20513.21|20393.21|20511.37|20391.37|9
1630337040000|2021-08-30 15:24:00|20511.17|20391.17|20509.93|20389.93|20511.79|20391.79|20509.87|20389.87|9
1630337050000|2021-08-30 15:24:10|20509.98|20389.98|20509.84|20389.84|20510.05|20390.05|20508.75|20388.75|9
1630337060000|2021-08-30 15:24:20|20508.67|20388.67|20507.45|20387.45|20508.71|20388.71|20507|20387|9
1630337070000|2021-08-30 15:24:30|20507.41|20387.41|20508.32|20388.32|20508.71|20388.71|20507.41|20387.41|10
1630337080000|2021-08-30 15:24:40|20506.83|20386.83|20508.03|20388.03|20508.21|20388.21|20506.83|20386.83|7
1630337090000|2021-08-30 15:24:50|20507.9|20387.9|20507.06|20387.06|20507.9|20387.9|20507.06|20387.06|9
1630337100000|2021-08-30 15:25:00|20506.79|20386.79|20505.77|20385.77|20506.8|20386.8|20505.33|20385.33|10
1630337110000|2021-08-30 15:25:10|20505.8|20385.8|20503.69|20383.69|20505.8|20385.8|20503.69|20383.69|10
1630337120000|2021-08-30 15:25:20|20503.74|20383.74|20503.91|20383.91|20503.91|20383.91|20503.34|20383.34|10
1630337130000|2021-08-30 15:25:30|20504.94|20384.94|20505.22|20385.22|20505.31|20385.31|20504.44|20384.44|9
1630337140000|2021-08-30 15:25:40|20505.23|20385.23|20502.42|20382.42|20505.23|20385.23|20501.85|20381.85|10
1630337150000|2021-08-30 15:25:50|20502.41|20382.41|20502.49|20382.49|20502.49|20382.49|20501.19|20381.19|9
1630337160000|2021-08-30 15:26:00|20502.92|20382.92|20504.11|20384.11|20504.11|20384.11|20502.92|20382.92|8
1630337170000|2021-08-30 15:26:10|20504.15|20384.15|20505.2|20385.2|20505.2|20385.2|20503.75|20383.75|9
1630337180000|2021-08-30 15:26:20|20505.54|20385.54|20506.76|20386.76|20506.91|20386.91|20504.58|20384.58|10
1630337190000|2021-08-30 15:26:30|20506.78|20386.78|20507.73|20387.73|20507.75|20387.75|20506.78|20386.78|9
1630337200000|2021-08-30 15:26:40|20507.84|20387.84|20507.69|20387.69|20507.87|20387.87|20506.7|20386.7|9
1630337210000|2021-08-30 15:26:50|20506.42|20386.42|20507.62|20387.62|20507.83|20387.83|20506.31|20386.31|6
1630337220000|2021-08-30 15:27:00|20507.26|20387.26|20506.19|20386.19|20507.53|20387.53|20505.74|20385.74|10
1630337230000|2021-08-30 15:27:10|20505.24|20385.24|20503.42|20383.42|20505.24|20385.24|20503.42|20383.42|10
1630337240000|2021-08-30 15:27:20|20503.64|20383.64|20504.55|20384.55|20504.55|20384.55|20503.1|20383.1|10
1630337250000|2021-08-30 15:27:30|20504.23|20384.23|20503.62|20383.62|20504.32|20384.32|20503.44|20383.44|10
1630337260000|2021-08-30 15:27:40|20503.26|20383.26|20504.02|20384.02|20504.12|20384.12|20502.49|20382.49|8
1630337270000|2021-08-30 15:27:50|20504.13|20384.13|20504.87|20384.87|20505.07|20385.07|20503.99|20383.99|10
1630337280000|2021-08-30 15:28:00|20504.37|20384.37|20504.61|20384.61|20504.67|20384.67|20503.98|20383.98|10
1630337290000|2021-08-30 15:28:10|20504.55|20384.55|20511.97|20391.97|20512.01|20392.01|20504.55|20384.55|10
1630337300000|2021-08-30 15:28:20|20512.23|20392.23|20515.28|20395.28|20515.28|20395.28|20510.68|20390.68|9
1630337310000|2021-08-30 15:28:30|20516.54|20396.54|20518.21|20398.21|20518.21|20398.21|20516.53|20396.53|8
1630337320000|2021-08-30 15:28:40|20518.38|20398.38|20521.86|20401.86|20522.01|20402.01|20518.38|20398.38|10
1630337330000|2021-08-30 15:28:50|20522.18|20402.18|20524.12|20404.12|20524.27|20404.27|20522.18|20402.18|8
1630337340000|2021-08-30 15:29:00|20524.28|20404.28|20523.39|20403.39|20524.74|20404.74|20522.98|20402.98|7
1630337350000|2021-08-30 15:29:10|20523.27|20403.27|20524.12|20404.12|20524.15|20404.15|20523.13|20403.13|10
1630337360000|2021-08-30 15:29:20|20525.35|20405.35|20526.22|20406.22|20526.61|20406.61|20524|20404|9
1630337370000|2021-08-30 15:29:30|20525.7|20405.7|20527.84|20407.84|20527.84|20407.84|20525.7|20405.7|9
1630337380000|2021-08-30 15:29:40|20527.94|20407.94|20528.46|20408.46|20528.66|20408.66|20527.94|20407.94|10
1630337390000|2021-08-30 15:29:50|20528.7|20408.7|20527.62|20407.62|20528.7|20408.7|20527.5|20407.5|10
1630337400000|2021-08-30 15:30:00|20526.33|20406.33|20526.78|20406.78|20526.82|20406.82|20526.33|20406.33|7
1630337410000|2021-08-30 15:30:10|20526.92|20406.92|20527.79|20407.79|20527.79|20407.79|20526.65|20406.65|8
1630337420000|2021-08-30 15:30:20|20529.5|20409.5|20532.46|20412.46|20532.46|20412.46|20529.5|20409.5|9
1630337430000|2021-08-30 15:30:30|20532.22|20412.22|20534|20414|20534|20414|20532.22|20412.22|10
1630337440000|2021-08-30 15:30:40|20534.12|20414.12|20536.89|20416.89|20537.53|20417.53|20534.12|20414.12|8
1630337450000|2021-08-30 15:30:50|20537.2|20417.2|20539.91|20419.91|20539.91|20419.91|20537.2|20417.2|9
1630337460000|2021-08-30 15:31:00|20540.57|20420.57|20561.56|20441.56|20561.57|20441.57|20540.57|20420.57|10
1630337470000|2021-08-30 15:31:10|20561.75|20441.75|20565.37|20445.37|20565.53|20445.53|20561.37|20441.37|10
1630337480000|2021-08-30 15:31:20|20565.72|20445.72|20569.02|20449.02|20569.02|20449.02|20565.71|20445.71|10
1630337490000|2021-08-30 15:31:30|20567.84|20447.84|20569.48|20449.48|20569.48|20449.48|20567.19|20447.19|9
1630337500000|2021-08-30 15:31:40|20569.17|20449.17|20568.68|20448.68|20569.33|20449.33|20568.24|20448.24|10
1630337510000|2021-08-30 15:31:50|20568.75|20448.75|20568.47|20448.47|20568.96|20448.96|20568.44|20448.44|10
1630337520000|2021-08-30 15:32:00|20568.84|20448.84|20570.31|20450.31|20570.31|20450.31|20567.71|20447.71|10
1630337530000|2021-08-30 15:32:10|20571.07|20451.07|20577.04|20457.04|20577.04|20457.04|20569.94|20449.94|10
1630337540000|2021-08-30 15:32:20|20576.99|20456.99|20583.72|20463.72|20584.31|20464.31|20575.81|20455.81|10
1630337550000|2021-08-30 15:32:30|20584.63|20464.63|20591.75|20471.75|20592.07|20472.07|20584.53|20464.53|10
1630337560000|2021-08-30 15:32:40|20592.16|20472.16|20594.33|20474.33|20595.17|20475.17|20592.1|20472.1|10
1630337570000|2021-08-30 15:32:50|20594.47|20474.47|20599.2|20479.2|20599.52|20479.52|20594.47|20474.47|10
1630337580000|2021-08-30 15:33:00|20598.98|20478.98|20599.72|20479.72|20599.72|20479.72|20597.93|20477.93|10
1630337590000|2021-08-30 15:33:10|20599.32|20479.32|20600.44|20480.44|20600.44|20480.44|20599.32|20479.32|10
1630337600000|2021-08-30 15:33:20|20603|20483|20600.55|20480.55|20603.14|20483.14|20600.55|20480.55|10
1630337610000|2021-08-30 15:33:30|20600.21|20480.21|20598.12|20478.12|20600.21|20480.21|20597.36|20477.36|10
1630337620000|2021-08-30 15:33:40|20597.86|20477.86|20600.53|20480.53|20600.91|20480.91|20597.15|20477.15|9
1630337630000|2021-08-30 15:33:50|20600.6|20480.6|20600.84|20480.84|20603.15|20483.15|20599.81|20479.81|10
1630337640000|2021-08-30 15:34:00|20599.34|20479.34|20598.24|20478.24|20599.34|20479.34|20597.47|20477.47|9
1630337650000|2021-08-30 15:34:10|20598.62|20478.62|20599.73|20479.73|20601.56|20481.56|20598.62|20478.62|10
1630337660000|2021-08-30 15:34:20|20599.72|20479.72|20603.54|20483.54|20603.6|20483.6|20599.72|20479.72|10
1630337670000|2021-08-30 15:34:30|20603.29|20483.29|20608.21|20488.21|20608.21|20488.21|20603.29|20483.29|10
1630337680000|2021-08-30 15:34:40|20609.82|20489.82|20609.5|20489.5|20609.82|20489.82|20607.54|20487.54|10
1630337690000|2021-08-30 15:34:50|20609.49|20489.49|20611.66|20491.66|20611.66|20491.66|20609.49|20489.49|9
1630337700000|2021-08-30 15:35:00|20612.22|20492.22|20615.29|20495.29|20615.29|20495.29|20612.22|20492.22|10
1630337710000|2021-08-30 15:35:10|20615.19|20495.19|20614.82|20494.82|20615.65|20495.65|20613.27|20493.27|9
1630337720000|2021-08-30 15:35:20|20614.95|20494.95|20617.6|20497.6|20617.6|20497.6|20614.95|20494.95|10
1630337730000|2021-08-30 15:35:30|20617.84|20497.84|20618.84|20498.84|20618.84|20498.84|20616.62|20496.62|9
1630337740000|2021-08-30 15:35:40|20618.39|20498.39|20613.96|20493.96|20618.75|20498.75|20613.96|20493.96|10
1630337750000|2021-08-30 15:35:50|20614.64|20494.64|20617.52|20497.52|20617.52|20497.52|20614.4|20494.4|10
1630337760000|2021-08-30 15:36:00|20617.68|20497.68|20619.15|20499.15|20619.53|20499.53|20617.68|20497.68|10
1630337770000|2021-08-30 15:36:10|20619.96|20499.96|20625.96|20505.96|20625.96|20505.96|20619.96|20499.96|10
1630337780000|2021-08-30 15:36:20|20627.67|20507.67|20632.27|20512.27|20632.43|20512.43|20626.71|20506.71|10
1630337790000|2021-08-30 15:36:30|20632.28|20512.28|20635.38|20515.38|20635.38|20515.38|20632.28|20512.28|10
1630337800000|2021-08-30 15:36:40|20636.2|20516.2|20639.76|20519.76|20639.76|20519.76|20636.2|20516.2|10
1630337810000|2021-08-30 15:36:50|20639.02|20519.02|20644.39|20524.39|20644.42|20524.42|20639.02|20519.02|10
1630337820000|2021-08-30 15:37:00|20644.48|20524.48|20646.2|20526.2|20646.54|20526.54|20643.46|20523.46|10
1630337830000|2021-08-30 15:37:10|20646.55|20526.55|20651.52|20531.52|20651.52|20531.52|20646.55|20526.55|10
1630337840000|2021-08-30 15:37:20|20652.11|20532.11|20649.24|20529.24|20653.43|20533.43|20649.15|20529.15|10
1630337850000|2021-08-30 15:37:30|20648.79|20528.79|20643.74|20523.74|20648.79|20528.79|20642.84|20522.84|10
1630337860000|2021-08-30 15:37:40|20643.87|20523.87|20643.49|20523.49|20643.87|20523.87|20643.06|20523.06|10
1630337870000|2021-08-30 15:37:50|20643.35|20523.35|20642.47|20522.47|20644.38|20524.38|20642.24|20522.24|10
1630337880000|2021-08-30 15:38:00|20642.65|20522.65|20642.53|20522.53|20642.65|20522.65|20642.04|20522.04|10
1630337890000|2021-08-30 15:38:10|20641.99|20521.99|20638.83|20518.83|20641.99|20521.99|20638.83|20518.83|9
1630337900000|2021-08-30 15:38:20|20638.24|20518.24|20635.3|20515.3|20639.74|20519.74|20635.3|20515.3|10
1630337910000|2021-08-30 15:38:30|20635.27|20515.27|20635.67|20515.67|20636.43|20516.43|20635.27|20515.27|10
1630337920000|2021-08-30 15:38:40|20635.53|20515.53|20635.98|20515.98|20636.8|20516.8|20635.5|20515.5|9
1630337930000|2021-08-30 15:38:50|20635.92|20515.92|20633.41|20513.41|20635.92|20515.92|20632.94|20512.94|10
1630337940000|2021-08-30 15:39:00|20633.04|20513.04|20635.59|20515.59|20635.59|20515.59|20632|20512|10
1630337950000|2021-08-30 15:39:10|20635.67|20515.67|20634.99|20514.99|20636.2|20516.2|20634.71|20514.71|9
1630337960000|2021-08-30 15:39:20|20634.94|20514.94|20635.17|20515.17|20635.85|20515.85|20634.94|20514.94|10
1630337970000|2021-08-30 15:39:30|20635.09|20515.09|20636.08|20516.08|20636.66|20516.66|20635.09|20515.09|9
1630337980000|2021-08-30 15:39:40|20635.93|20515.93|20637.86|20517.86|20637.86|20517.86|20635.93|20515.93|10
1630337990000|2021-08-30 15:39:50|20638.77|20518.77|20640.28|20520.28|20640.29|20520.29|20637.89|20517.89|10
1630338000000|2021-08-30 15:40:00|20640.65|20520.65|20643.53|20523.53|20643.53|20523.53|20640.65|20520.65|10
1630338010000|2021-08-30 15:40:10|20644.27|20524.27|20645.47|20525.47|20645.7|20525.7|20644.27|20524.27|10
1630338020000|2021-08-30 15:40:20|20645.45|20525.45|20642.25|20522.25|20645.45|20525.45|20642.25|20522.25|10
1630338030000|2021-08-30 15:40:30|20642.03|20522.03|20639.68|20519.68|20642.03|20522.03|20639.68|20519.68|10
1630338040000|2021-08-30 15:40:40|20639.74|20519.74|20639.58|20519.58|20640.61|20520.61|20639.58|20519.58|10
1630338050000|2021-08-30 15:40:50|20639.1|20519.1|20635.51|20515.51|20639.1|20519.1|20635.51|20515.51|10
1630338060000|2021-08-30 15:41:00|20635.34|20515.34|20632.77|20512.77|20635.34|20515.34|20632.49|20512.49|10
1630338070000|2021-08-30 15:41:10|20632.54|20512.54|20632.11|20512.11|20633.16|20513.16|20632.11|20512.11|10
1630338080000|2021-08-30 15:41:20|20631.99|20511.99|20632.2|20512.2|20632.2|20512.2|20631.44|20511.44|7
1630338090000|2021-08-30 15:41:30|20632.43|20512.43|20632.07|20512.07|20632.52|20512.52|20631.92|20511.92|10
1630338100000|2021-08-30 15:41:40|20632.22|20512.22|20633.95|20513.95|20633.95|20513.95|20631.98|20511.98|10
1630338110000|2021-08-30 15:41:50|20632.81|20512.81|20632.76|20512.76|20633.68|20513.68|20632.4|20512.4|10
1630338120000|2021-08-30 15:42:00|20633.12|20513.12|20631.87|20511.87|20633.12|20513.12|20630.35|20510.35|10
1630338130000|2021-08-30 15:42:10|20630.81|20510.81|20632.75|20512.75|20633.1|20513.1|20630.81|20510.81|10
1630338140000|2021-08-30 15:42:20|20632.82|20512.82|20637.53|20517.53|20637.53|20517.53|20632.82|20512.82|9
1630338150000|2021-08-30 15:42:30|20637.58|20517.58|20636.72|20516.72|20638.36|20518.36|20636.68|20516.68|10
1630338160000|2021-08-30 15:42:40|20636.68|20516.68|20637.9|20517.9|20637.9|20517.9|20636.32|20516.32|10
1630338170000|2021-08-30 15:42:50|20638.89|20518.89|20639.91|20519.91|20639.96|20519.96|20638.89|20518.89|10
1630338180000|2021-08-30 15:43:00|20638.68|20518.68|20638.2|20518.2|20640.04|20520.04|20638.19|20518.19|9
1630338190000|2021-08-30 15:43:10|20637.51|20517.51|20636.78|20516.78|20637.76|20517.76|20635.72|20515.72|10
1630338200000|2021-08-30 15:43:20|20636.48|20516.48|20635.73|20515.73|20636.48|20516.48|20634.96|20514.96|10
1630338210000|2021-08-30 15:43:30|20635.65|20515.65|20638.32|20518.32|20638.32|20518.32|20635.65|20515.65|10
1630338220000|2021-08-30 15:43:40|20639.1|20519.1|20639.72|20519.72|20640.28|20520.28|20639.1|20519.1|10
1630338230000|2021-08-30 15:43:50|20640.4|20520.4|20643.25|20523.25|20643.25|20523.25|20640.4|20520.4|8
1630338240000|2021-08-30 15:44:00|20643.31|20523.31|20643.28|20523.28|20643.31|20523.31|20642.25|20522.25|10
1630338250000|2021-08-30 15:44:10|20643.84|20523.84|20643.54|20523.54|20643.84|20523.84|20643.25|20523.25|10
1630338260000|2021-08-30 15:44:20|20643.44|20523.44|20643.27|20523.27|20644.32|20524.32|20643.27|20523.27|10
1630338270000|2021-08-30 15:44:30|20642.31|20522.31|20642.04|20522.04|20643.13|20523.13|20642.04|20522.04|10
1630338280000|2021-08-30 15:44:40|20641.57|20521.57|20639.83|20519.83|20641.57|20521.57|20639.83|20519.83|10
1630338290000|2021-08-30 15:44:50|20640.58|20520.58|20642.95|20522.95|20642.95|20522.95|20640.58|20520.58|10
1630338300000|2021-08-30 15:45:00|20643.13|20523.13|20646.27|20526.27|20646.27|20526.27|20643.08|20523.08|10
1630338310000|2021-08-30 15:45:10|20646.11|20526.11|20647.01|20527.01|20647.69|20527.69|20646.11|20526.11|10
1630338320000|2021-08-30 15:45:20|20646.71|20526.71|20648.15|20528.15|20648.15|20528.15|20646.71|20526.71|9
1630338330000|2021-08-30 15:45:30|20647.69|20527.69|20648.2|20528.2|20648.56|20528.56|20647.44|20527.44|10
1630338340000|2021-08-30 15:45:40|20648.31|20528.31|20656.02|20536.02|20656.02|20536.02|20648.31|20528.31|10
1630338350000|2021-08-30 15:45:50|20656.48|20536.48|20660.22|20540.22|20660.22|20540.22|20656.48|20536.48|10
1630338360000|2021-08-30 15:46:00|20660.31|20540.31|20661.58|20541.58|20662.63|20542.63|20660.26|20540.26|9
1630338370000|2021-08-30 15:46:10|20661.33|20541.33|20662.78|20542.78|20662.89|20542.89|20661.03|20541.03|10
1630338380000|2021-08-30 15:46:20|20661.82|20541.82|20659.37|20539.37|20661.82|20541.82|20659.37|20539.37|10
1630338390000|2021-08-30 15:46:30|20660.88|20540.88|20663.26|20543.26|20663.26|20543.26|20660.88|20540.88|10
1630338400000|2021-08-30 15:46:40|20663.85|20543.85|20670.45|20550.45|20670.76|20550.76|20663.85|20543.85|9
1630338410000|2021-08-30 15:46:50|20671.54|20551.54|20683.01|20563.01|20684.16|20564.16|20671.54|20551.54|10
1630338420000|2021-08-30 15:47:00|20683.21|20563.21|20683.15|20563.15|20684.44|20564.44|20682.49|20562.49|9
1630338430000|2021-08-30 15:47:10|20683.76|20563.76|20683.11|20563.11|20685.04|20565.04|20683.11|20563.11|10
1630338440000|2021-08-30 15:47:20|20683.55|20563.55|20682.9|20562.9|20683.71|20563.71|20681.74|20561.74|10
1630338450000|2021-08-30 15:47:30|20682.56|20562.56|20682.07|20562.07|20682.95|20562.95|20681.63|20561.63|9
1630338460000|2021-08-30 15:47:40|20681.83|20561.83|20681.92|20561.92|20682.81|20562.81|20680.95|20560.95|10
1630338470000|2021-08-30 15:47:50|20682.13|20562.13|20679.2|20559.2|20682.94|20562.94|20679.2|20559.2|10
1630338480000|2021-08-30 15:48:00|20680.66|20560.66|20676.68|20556.68|20680.66|20560.66|20675.68|20555.68|10
1630338490000|2021-08-30 15:48:10|20674.08|20554.08|20672.57|20552.57|20674.08|20554.08|20672.01|20552.01|9
1630338500000|2021-08-30 15:48:20|20671.97|20551.97|20670.12|20550.12|20672.29|20552.29|20670.07|20550.07|10
1630338510000|2021-08-30 15:48:30|20669.85|20549.85|20671.57|20551.57|20671.57|20551.57|20669.68|20549.68|9
1630338520000|2021-08-30 15:48:40|20672.34|20552.34|20675.81|20555.81|20675.81|20555.81|20672.34|20552.34|10
1630338530000|2021-08-30 15:48:50|20677.52|20557.52|20680.17|20560.17|20680.17|20560.17|20677.52|20557.52|10
1630338540000|2021-08-30 15:49:00|20679.43|20559.43|20681.03|20561.03|20681.03|20561.03|20679.43|20559.43|10
1630338550000|2021-08-30 15:49:10|20680.82|20560.82|20679.81|20559.81|20681.06|20561.06|20679.53|20559.53|9
1630338560000|2021-08-30 15:49:20|20679.25|20559.25|20681.21|20561.21|20681.28|20561.28|20678.64|20558.64|10
1630338570000|2021-08-30 15:49:30|20681.86|20561.86|20683.2|20563.2|20685.04|20565.04|20681.86|20561.86|10
1630338580000|2021-08-30 15:49:40|20683.01|20563.01|20680.36|20560.36|20683.01|20563.01|20679.29|20559.29|10
1630338590000|2021-08-30 15:49:50|20680.34|20560.34|20678.27|20558.27|20680.46|20560.46|20678.11|20558.11|10
1630338600000|2021-08-30 15:50:00|20679.24|20559.24|20680.13|20560.13|20680.13|20560.13|20678.01|20558.01|10
1630338610000|2021-08-30 15:50:10|20681.7|20561.7|20687.17|20567.17|20687.21|20567.21|20681.7|20561.7|9
1630338620000|2021-08-30 15:50:20|20687.8|20567.8|20689.44|20569.44|20689.44|20569.44|20687.64|20567.64|10
1630338630000|2021-08-30 15:50:30|20691.35|20571.35|20700.49|20580.49|20700.49|20580.49|20690.36|20570.36|10
1630338640000|2021-08-30 15:50:40|20700.43|20580.43|20706.55|20586.55|20706.55|20586.55|20700.43|20580.43|10
1630338650000|2021-08-30 15:50:50|20707.15|20587.15|20707.53|20587.53|20707.86|20587.86|20706.44|20586.44|10
1630338660000|2021-08-30 15:51:00|20707.95|20587.95|20708.99|20588.99|20708.99|20588.99|20706.93|20586.93|9
1630338670000|2021-08-30 15:51:10|20708.94|20588.94|20711.07|20591.07|20711.07|20591.07|20708.94|20588.94|10
1630338680000|2021-08-30 15:51:20|20711.12|20591.12|20710.75|20590.75|20711.65|20591.65|20710.75|20590.75|10
1630338690000|2021-08-30 15:51:30|20709.13|20589.13|20708.57|20588.57|20709.58|20589.58|20707.3|20587.3|10
1630338700000|2021-08-30 15:51:40|20708.41|20588.41|20706.14|20586.14|20708.41|20588.41|20706.14|20586.14|9
1630338710000|2021-08-30 15:51:50|20704.77|20584.77|20702.05|20582.05|20704.77|20584.77|20701.96|20581.96|10
1630338720000|2021-08-30 15:52:00|20703.3|20583.3|20704.52|20584.52|20704.52|20584.52|20703.02|20583.02|10
1630338730000|2021-08-30 15:52:10|20706.28|20586.28|20713.14|20593.14|20713.14|20593.14|20706.28|20586.28|10
1630338740000|2021-08-30 15:52:20|20712.18|20592.18|20712.73|20592.73|20715.29|20595.29|20712.18|20592.18|10
1630338750000|2021-08-30 15:52:30|20712.12|20592.12|20708.03|20588.03|20712.83|20592.83|20708.03|20588.03|9
1630338760000|2021-08-30 15:52:40|20707.93|20587.93|20708.82|20588.82|20709.62|20589.62|20707.61|20587.61|10
1630338770000|2021-08-30 15:52:50|20708.57|20588.57|20705.04|20585.04|20708.57|20588.57|20705.04|20585.04|10
1630338780000|2021-08-30 15:53:00|20704.61|20584.61|20703.27|20583.27|20704.61|20584.61|20703.07|20583.07|10
1630338790000|2021-08-30 15:53:10|20703.47|20583.47|20703.79|20583.79|20704.47|20584.47|20703.47|20583.47|9
1630338800000|2021-08-30 15:53:20|20702.41|20582.41|20703.64|20583.64|20703.7|20583.7|20702.18|20582.18|10
1630338810000|2021-08-30 15:53:30|20703.72|20583.72|20702.55|20582.55|20703.83|20583.83|20702.29|20582.29|9
1630338820000|2021-08-30 15:53:40|20702.88|20582.88|20704.01|20584.01|20704.01|20584.01|20702.01|20582.01|10
1630338830000|2021-08-30 15:53:50|20704.57|20584.57|20706.29|20586.29|20706.52|20586.52|20704.57|20584.57|9
1630338840000|2021-08-30 15:54:00|20705.34|20585.34|20707.12|20587.12|20707.12|20587.12|20705.21|20585.21|9
1630338850000|2021-08-30 15:54:10|20707.3|20587.3|20708.21|20588.21|20708.41|20588.41|20707.07|20587.07|10
1630338860000|2021-08-30 15:54:20|20708.11|20588.11|20708.54|20588.54|20708.54|20588.54|20707.64|20587.64|9
1630338870000|2021-08-30 15:54:30|20708.52|20588.52|20707.35|20587.35|20708.52|20588.52|20706.86|20586.86|9
1630338880000|2021-08-30 15:54:40|20707.27|20587.27|20707|20587|20707.27|20587.27|20705.87|20585.87|10
1630338890000|2021-08-30 15:54:50|20706.5|20586.5|20708.27|20588.27|20708.32|20588.32|20706.5|20586.5|10
1630338900000|2021-08-30 15:55:00|20706.98|20586.98|20707.5|20587.5|20708.03|20588.03|20706.98|20586.98|10
1630338910000|2021-08-30 15:55:10|20707.63|20587.63|20706.65|20586.65|20708.69|20588.69|20706.65|20586.65|10
1630338920000|2021-08-30 15:55:20|20706.71|20586.71|20707.58|20587.58|20708.24|20588.24|20706.71|20586.71|10
1630338930000|2021-08-30 15:55:30|20707.77|20587.77|20704.9|20584.9|20707.88|20587.88|20704.81|20584.81|10
1630338940000|2021-08-30 15:55:40|20705.08|20585.08|20707.43|20587.43|20707.43|20587.43|20705.08|20585.08|10
1630338950000|2021-08-30 15:55:50|20707.26|20587.26|20709.15|20589.15|20709.32|20589.32|20707.26|20587.26|10
1630338960000|2021-08-30 15:56:00|20709.53|20589.53|20709.32|20589.32|20709.53|20589.53|20708.6|20588.6|10
1630338970000|2021-08-30 15:56:10|20708.9|20588.9|20709.23|20589.23|20709.23|20589.23|20708.88|20588.88|10
1630338980000|2021-08-30 15:56:20|20709.46|20589.46|20710.3|20590.3|20710.47|20590.47|20709.18|20589.18|9
1630338990000|2021-08-30 15:56:30|20710.18|20590.18|20711.27|20591.27|20711.76|20591.76|20710.18|20590.18|9
1630339000000|2021-08-30 15:56:40|20711.56|20591.56|20707.35|20587.35|20711.56|20591.56|20707.35|20587.35|10
1630339010000|2021-08-30 15:56:50|20707.26|20587.26|20701.15|20581.15|20707.26|20587.26|20701.15|20581.15|10
1630339020000|2021-08-30 15:57:00|20700.82|20580.82|20704.61|20584.61|20704.61|20584.61|20700.8|20580.8|9
1630339030000|2021-08-30 15:57:10|20704.79|20584.79|20702.42|20582.42|20704.79|20584.79|20701.7|20581.7|10
1630339040000|2021-08-30 15:57:20|20702.44|20582.44|20701.4|20581.4|20703.78|20583.78|20701.4|20581.4|10
1630339050000|2021-08-30 15:57:30|20701.33|20581.33|20697.6|20577.6|20701.35|20581.35|20697.6|20577.6|10
1630339060000|2021-08-30 15:57:40|20697.55|20577.55|20695.66|20575.66|20697.55|20577.55|20695.07|20575.07|10
1630339070000|2021-08-30 15:57:50|20695.53|20575.53|20695.77|20575.77|20697.79|20577.79|20695.53|20575.53|10
1630339080000|2021-08-30 15:58:00|20695.43|20575.43|20697.47|20577.47|20697.47|20577.47|20695.43|20575.43|10
1630339090000|2021-08-30 15:58:10|20697.5|20577.5|20699.02|20579.02|20699.28|20579.28|20697.1|20577.1|10
1630339100000|2021-08-30 15:58:20|20699.05|20579.05|20696.57|20576.57|20699.25|20579.25|20696.31|20576.31|10
1630339110000|2021-08-30 15:58:30|20696.73|20576.73|20694.64|20574.64|20696.73|20576.73|20694.52|20574.52|10
1630339120000|2021-08-30 15:58:40|20694.72|20574.72|20694.91|20574.91|20695.33|20575.33|20694.6|20574.6|10
1630339130000|2021-08-30 15:58:50|20695.39|20575.39|20694.83|20574.83|20696.3|20576.3|20694.83|20574.83|8
1630339140000|2021-08-30 15:59:00|20695.02|20575.02|20695.18|20575.18|20695.71|20575.71|20694.82|20574.82|7
1630339150000|2021-08-30 15:59:10|20695.38|20575.38|20695.26|20575.26|20696.02|20576.02|20695.26|20575.26|10
1630339160000|2021-08-30 15:59:20|20695.01|20575.01|20694.55|20574.55|20695.01|20575.01|20694.42|20574.42|8
1630339170000|2021-08-30 15:59:30|20694.3|20574.3|20695.35|20575.35|20695.35|20575.35|20694.14|20574.14|9
1630339180000|2021-08-30 15:59:40|20695.44|20575.44|20696.35|20576.35|20696.35|20576.35|20695.26|20575.26|10
1630339190000|2021-08-30 15:59:50|20696.29|20576.29|20695.42|20575.42|20696.73|20576.73|20694.76|20574.76|10
1630339200000|2021-08-30 16:00:00|20695.48|20575.48|20695.18|20575.18|20695.48|20575.48|20693.95|20573.95|9
1630339210000|2021-08-30 16:00:10|20695.13|20575.13|20699.63|20579.63|20699.63|20579.63|20695.13|20575.13|10
1630339220000|2021-08-30 16:00:20|20700.51|20580.51|20704.21|20584.21|20704.21|20584.21|20700.45|20580.45|10
1630339230000|2021-08-30 16:00:30|20703.98|20583.98|20706.16|20586.16|20706.26|20586.26|20703.78|20583.78|10
1630339240000|2021-08-30 16:00:40|20706.94|20586.94|20707.09|20587.09|20707.94|20587.94|20706.52|20586.52|10
1630339250000|2021-08-30 16:00:50|20705.58|20585.58|20704.12|20584.12|20705.58|20585.58|20704.03|20584.03|10
1630339260000|2021-08-30 16:01:00|20704.05|20584.05|20700.61|20580.61|20704.05|20584.05|20700.53|20580.53|10
1630339270000|2021-08-30 16:01:10|20700.51|20580.51|20698.59|20578.59|20700.51|20580.51|20698.59|20578.59|9
1630339280000|2021-08-30 16:01:20|20698.89|20578.89|20697.83|20577.83|20698.89|20578.89|20696.78|20576.78|10
1630339290000|2021-08-30 16:01:30|20698.04|20578.04|20696.89|20576.89|20698.04|20578.04|20696.76|20576.76|8
1630339300000|2021-08-30 16:01:40|20696.94|20576.94|20690.79|20570.79|20696.94|20576.94|20690.79|20570.79|10
1630339310000|2021-08-30 16:01:50|20690.76|20570.76|20689.42|20569.42|20690.76|20570.76|20689.42|20569.42|10
1630339320000|2021-08-30 16:02:00|20688.28|20568.28|20679.18|20559.18|20688.28|20568.28|20679.18|20559.18|10
1630339330000|2021-08-30 16:02:10|20679.87|20559.87|20683.09|20563.09|20683.09|20563.09|20678.08|20558.08|10
1630339340000|2021-08-30 16:02:20|20683.73|20563.73|20684.09|20564.09|20684.74|20564.74|20682.56|20562.56|10
1630339350000|2021-08-30 16:02:30|20683.76|20563.76|20686.55|20566.55|20687.92|20567.92|20683.76|20563.76|10
1630339360000|2021-08-30 16:02:40|20686.96|20566.96|20682.48|20562.48|20686.96|20566.96|20682.2|20562.2|9
1630339370000|2021-08-30 16:02:50|20684.09|20564.09|20678.87|20558.87|20684.09|20564.09|20678.87|20558.87|10
1630339380000|2021-08-30 16:03:00|20678.91|20558.91|20676.58|20556.58|20678.91|20558.91|20676.55|20556.55|10
1630339390000|2021-08-30 16:03:10|20676.63|20556.63|20671.28|20551.28|20676.77|20556.77|20671.09|20551.09|10
1630339400000|2021-08-30 16:03:20|20671.14|20551.14|20669.23|20549.23|20671.14|20551.14|20669.23|20549.23|10
1630339410000|2021-08-30 16:03:30|20669.4|20549.4|20667.77|20547.77|20669.46|20549.46|20667.67|20547.67|10
1630339420000|2021-08-30 16:03:40|20667.75|20547.75|20664.57|20544.57|20667.75|20547.75|20664.57|20544.57|9
1630339430000|2021-08-30 16:03:50|20664.21|20544.21|20665|20545|20665.01|20545.01|20663.57|20543.57|10
1630339440000|2021-08-30 16:04:00|20662.35|20542.35|20659.97|20539.97|20662.45|20542.45|20659.97|20539.97|10
1630339450000|2021-08-30 16:04:10|20660.13|20540.13|20660.6|20540.6|20660.6|20540.6|20660.07|20540.07|10
1630339460000|2021-08-30 16:04:20|20660.96|20540.96|20666.18|20546.18|20666.18|20546.18|20660.96|20540.96|10
1630339470000|2021-08-30 16:04:30|20666.32|20546.32|20671.56|20551.56|20671.56|20551.56|20666.32|20546.32|10
1630339480000|2021-08-30 16:04:40|20671.54|20551.54|20677.83|20557.83|20677.83|20557.83|20671.54|20551.54|10
1630339490000|2021-08-30 16:04:50|20678.06|20558.06|20678.15|20558.15|20679.11|20559.11|20677.96|20557.96|9
1630339500000|2021-08-30 16:05:00|20678.95|20558.95|20677.79|20557.79|20678.95|20558.95|20676.93|20556.93|10
1630339510000|2021-08-30 16:05:10|20678.66|20558.66|20678.34|20558.34|20679.87|20559.87|20678.34|20558.34|10
1630339520000|2021-08-30 16:05:20|20678.01|20558.01|20677.02|20557.02|20678.01|20558.01|20676.4|20556.4|10
1630339530000|2021-08-30 16:05:30|20677.27|20557.27|20677.7|20557.7|20679.39|20559.39|20677.27|20557.27|10
1630339540000|2021-08-30 16:05:40|20677.74|20557.74|20677.54|20557.54|20678.28|20558.28|20677.17|20557.17|10
1630339550000|2021-08-30 16:05:50|20677.39|20557.39|20677.37|20557.37|20677.59|20557.59|20676.65|20556.65|10
1630339560000|2021-08-30 16:06:00|20676.75|20556.75|20676.97|20556.97|20676.97|20556.97|20676.33|20556.33|7
1630339570000|2021-08-30 16:06:10|20677.11|20557.11|20677.6|20557.6|20677.6|20557.6|20676.3|20556.3|8
1630339580000|2021-08-30 16:06:20|20677.15|20557.15|20677.37|20557.37|20677.75|20557.75|20676.02|20556.02|10
1630339590000|2021-08-30 16:06:30|20676.58|20556.58|20674.22|20554.22|20676.58|20556.58|20674.22|20554.22|10
1630339600000|2021-08-30 16:06:40|20674.11|20554.11|20675.36|20555.36|20675.36|20555.36|20673.86|20553.86|10
1630339610000|2021-08-30 16:06:50|20675.4|20555.4|20676.07|20556.07|20676.2|20556.2|20675.4|20555.4|10
1630339620000|2021-08-30 16:07:00|20676.48|20556.48|20677.45|20557.45|20677.68|20557.68|20676.48|20556.48|10
1630339630000|2021-08-30 16:07:10|20677.86|20557.86|20678.67|20558.67|20679.77|20559.77|20677.86|20557.86|9
1630339640000|2021-08-30 16:07:20|20679.03|20559.03|20680.74|20560.74|20681.02|20561.02|20679.03|20559.03|9
1630339650000|2021-08-30 16:07:30|20680.43|20560.43|20680.67|20560.67|20680.67|20560.67|20680.26|20560.26|9
1630339660000|2021-08-30 16:07:40|20680.7|20560.7|20679.2|20559.2|20681.04|20561.04|20679.2|20559.2|9
1630339670000|2021-08-30 16:07:50|20679.21|20559.21|20681.07|20561.07|20681.35|20561.35|20678.81|20558.81|10
1630339680000|2021-08-30 16:08:00|20680.89|20560.89|20679.15|20559.15|20681.07|20561.07|20679.15|20559.15|9
1630339690000|2021-08-30 16:08:10|20679.27|20559.27|20681.39|20561.39|20681.39|20561.39|20679.02|20559.02|9
1630339700000|2021-08-30 16:08:20|20680.95|20560.95|20681.25|20561.25|20683.21|20563.21|20680.95|20560.95|10
1630339710000|2021-08-30 16:08:30|20681.34|20561.34|20682.3|20562.3|20682.82|20562.82|20681.23|20561.23|10
1630339720000|2021-08-30 16:08:40|20682.48|20562.48|20684.16|20564.16|20684.16|20564.16|20682.48|20562.48|9
1630339730000|2021-08-30 16:08:50|20684.14|20564.14|20684.17|20564.17|20684.97|20564.97|20683.57|20563.57|9
1630339740000|2021-08-30 16:09:00|20684.31|20564.31|20685.6|20565.6|20685.6|20565.6|20684.31|20564.31|9
1630339750000|2021-08-30 16:09:10|20686.94|20566.94|20691.3|20571.3|20691.3|20571.3|20686.94|20566.94|10
1630339760000|2021-08-30 16:09:20|20691.29|20571.29|20695.68|20575.68|20695.68|20575.68|20691.29|20571.29|10
1630339770000|2021-08-30 16:09:30|20695.72|20575.72|20699.93|20579.93|20699.93|20579.93|20695.61|20575.61|9
1630339780000|2021-08-30 16:09:40|20699.7|20579.7|20700.36|20580.36|20701.13|20581.13|20699.69|20579.69|10
1630339790000|2021-08-30 16:09:50|20700.93|20580.93|20700.94|20580.94|20701.16|20581.16|20699.91|20579.91|8
1630339800000|2021-08-30 16:10:00|20700.67|20580.67|20702.29|20582.29|20702.77|20582.77|20700.2|20580.2|9
1630339810000|2021-08-30 16:10:10|20702.59|20582.59|20705.12|20585.12|20705.12|20585.12|20702.58|20582.58|10
1630339820000|2021-08-30 16:10:20|20704.95|20584.95|20705.3|20585.3|20705.48|20585.48|20703.75|20583.75|10
1630339830000|2021-08-30 16:10:30|20706.07|20586.07|20706.93|20586.93|20706.93|20586.93|20706.02|20586.02|10
1630339840000|2021-08-30 16:10:40|20707.15|20587.15|20708.03|20588.03|20708.03|20588.03|20707.15|20587.15|9
1630339850000|2021-08-30 16:10:50|20708.12|20588.12|20708.3|20588.3|20708.55|20588.55|20706.82|20586.82|9
1630339860000|2021-08-30 16:11:00|20708.94|20588.94|20712.12|20592.12|20712.12|20592.12|20708.91|20588.91|9
1630339870000|2021-08-30 16:11:10|20711.85|20591.85|20715.39|20595.39|20715.56|20595.56|20711.85|20591.85|10
1630339880000|2021-08-30 16:11:20|20715.73|20595.73|20717.08|20597.08|20717.08|20597.08|20715.58|20595.58|10
1630339890000|2021-08-30 16:11:30|20715.67|20595.67|20720.51|20600.51|20720.51|20600.51|20715.67|20595.67|10
1630339900000|2021-08-30 16:11:40|20720.48|20600.48|20721.39|20601.39|20721.45|20601.45|20720.48|20600.48|9
1630339910000|2021-08-30 16:11:50|20721.45|20601.45|20721.3|20601.3|20721.69|20601.69|20720.3|20600.3|9
1630339920000|2021-08-30 16:12:00|20720.08|20600.08|20724.08|20604.08|20724.08|20604.08|20720.08|20600.08|10
1630339930000|2021-08-30 16:12:10|20724.28|20604.28|20726.88|20606.88|20726.88|20606.88|20724.28|20604.28|10
1630339940000|2021-08-30 16:12:20|20728.36|20608.36|20736.27|20616.27|20736.27|20616.27|20728.15|20608.15|10
1630339950000|2021-08-30 16:12:30|20735.89|20615.89|20741.04|20621.04|20741.04|20621.04|20735.85|20615.85|10
1630339960000|2021-08-30 16:12:40|20741.11|20621.11|20741.56|20621.56|20742.96|20622.96|20740.82|20620.82|10
1630339970000|2021-08-30 16:12:50|20741.73|20621.73|20740.66|20620.66|20742.61|20622.61|20740.66|20620.66|10
1630339980000|2021-08-30 16:13:00|20741.18|20621.18|20743.34|20623.34|20743.34|20623.34|20740.71|20620.71|10
1630339990000|2021-08-30 16:13:10|20744.05|20624.05|20746.6|20626.6|20746.6|20626.6|20743.83|20623.83|9
1630340000000|2021-08-30 16:13:20|20746.52|20626.52|20745.21|20625.21|20746.52|20626.52|20745.14|20625.14|10
1630340010000|2021-08-30 16:13:30|20744.31|20624.31|20741.08|20621.08|20744.31|20624.31|20740.66|20620.66|10
1630340020000|2021-08-30 16:13:40|20741.2|20621.2|20740.06|20620.06|20741.2|20621.2|20738.68|20618.68|10
1630340030000|2021-08-30 16:13:50|20740.47|20620.47|20742.7|20622.7|20742.92|20622.92|20740.31|20620.31|10
1630340040000|2021-08-30 16:14:00|20741.1|20621.1|20744.19|20624.19|20744.19|20624.19|20741.1|20621.1|10
1630340050000|2021-08-30 16:14:10|20744.08|20624.08|20741.93|20621.93|20744.08|20624.08|20740.69|20620.69|10
1630340060000|2021-08-30 16:14:20|20742.14|20622.14|20739.59|20619.59|20742.62|20622.62|20739.59|20619.59|10
1630340070000|2021-08-30 16:14:30|20739.25|20619.25|20737.59|20617.59|20740.1|20620.1|20737.59|20617.59|9
1630340080000|2021-08-30 16:14:40|20737.57|20617.57|20735.51|20615.51|20737.57|20617.57|20735.24|20615.24|10
1630340090000|2021-08-30 16:14:50|20735.36|20615.36|20734.26|20614.26|20735.36|20615.36|20734.26|20614.26|10
1630340100000|2021-08-30 16:15:00|20735.44|20615.44|20733.27|20613.27|20735.44|20615.44|20733.27|20613.27|10
1630340110000|2021-08-30 16:15:10|20733.08|20613.08|20733.15|20613.15|20734.41|20614.41|20732.59|20612.59|10
1630340120000|2021-08-30 16:15:20|20733.23|20613.23|20731.21|20611.21|20733.4|20613.4|20731.21|20611.21|7
1630340130000|2021-08-30 16:15:30|20731.64|20611.64|20739.1|20619.1|20739.1|20619.1|20731.64|20611.64|10
1630340140000|2021-08-30 16:15:40|20739.16|20619.16|20744.75|20624.75|20744.75|20624.75|20738.53|20618.53|10
1630340150000|2021-08-30 16:15:50|20744.6|20624.6|20745.29|20625.29|20746.82|20626.82|20743.64|20623.64|10
1630340160000|2021-08-30 16:16:00|20745.51|20625.51|20741.97|20621.97|20745.56|20625.56|20741.97|20621.97|10
1630340170000|2021-08-30 16:16:10|20740.4|20620.4|20745.35|20625.35|20745.35|20625.35|20740.4|20620.4|10
1630340180000|2021-08-30 16:16:20|20745.42|20625.42|20748.66|20628.66|20748.66|20628.66|20745.42|20625.42|10
1630340190000|2021-08-30 16:16:30|20749.2|20629.2|20753.05|20633.05|20753.05|20633.05|20749.2|20629.2|10
1630340200000|2021-08-30 16:16:40|20752.95|20632.95|20757.09|20637.09|20757.17|20637.17|20752.95|20632.95|10
1630340210000|2021-08-30 16:16:50|20757.01|20637.01|20760.31|20640.31|20760.31|20640.31|20757.01|20637.01|10
1630340220000|2021-08-30 16:17:00|20761.7|20641.7|20764.64|20644.64|20764.82|20644.82|20761.7|20641.7|10
1630340230000|2021-08-30 16:17:10|20764.93|20644.93|20766.48|20646.48|20766.61|20646.61|20764.43|20644.43|10
1630340240000|2021-08-30 16:17:20|20766.34|20646.34|20766.16|20646.16|20766.49|20646.49|20766.02|20646.02|10
1630340250000|2021-08-30 16:17:30|20766.3|20646.3|20755.75|20635.75|20766.3|20646.3|20755.63|20635.63|10
1630340260000|2021-08-30 16:17:40|20755.58|20635.58|20754.39|20634.39|20755.59|20635.59|20753.86|20633.86|10
1630340270000|2021-08-30 16:17:50|20753.56|20633.56|20752|20632|20753.82|20633.82|20752|20632|10
1630340280000|2021-08-30 16:18:00|20751.09|20631.09|20748.58|20628.58|20751.56|20631.56|20748.35|20628.35|10
1630340290000|2021-08-30 16:18:10|20750.02|20630.02|20748.79|20628.79|20750.26|20630.26|20747.3|20627.3|10
1630340300000|2021-08-30 16:18:20|20750.01|20630.01|20742.19|20622.19|20750.14|20630.14|20742.19|20622.19|9
1630340310000|2021-08-30 16:18:30|20742|20622|20730.62|20610.62|20742|20622|20730.62|20610.62|10
1630340320000|2021-08-30 16:18:40|20730.4|20610.4|20729.22|20609.22|20731.81|20611.81|20729.22|20609.22|10
1630340330000|2021-08-30 16:18:50|20729.04|20609.04|20727.74|20607.74|20729.04|20609.04|20727.24|20607.24|10
1630340340000|2021-08-30 16:19:00|20727.72|20607.72|20726.96|20606.96|20727.72|20607.72|20725.38|20605.38|10
1630340350000|2021-08-30 16:19:10|20727.96|20607.96|20725.08|20605.08|20728.15|20608.15|20724.57|20604.57|10
1630340360000|2021-08-30 16:19:20|20724.55|20604.55|20724.89|20604.89|20725.09|20605.09|20723.99|20603.99|10
1630340370000|2021-08-30 16:19:30|20723.46|20603.46|20721.48|20601.48|20725.44|20605.44|20721.48|20601.48|10
1630340380000|2021-08-30 16:19:40|20721.54|20601.54|20718.58|20598.58|20722.76|20602.76|20718.58|20598.58|10
1630340390000|2021-08-30 16:19:50|20717.98|20597.98|20713.15|20593.15|20717.98|20597.98|20713.15|20593.15|10
1630340400000|2021-08-30 16:20:00|20712.46|20592.46|20710.99|20590.99|20712.57|20592.57|20710.99|20590.99|10
1630340410000|2021-08-30 16:20:10|20710.86|20590.86|20707.35|20587.35|20710.86|20590.86|20707.35|20587.35|10
1630340420000|2021-08-30 16:20:20|20706.86|20586.86|20703.2|20583.2|20706.86|20586.86|20703.2|20583.2|10
1630340430000|2021-08-30 16:20:30|20703.02|20583.02|20700.15|20580.15|20703.59|20583.59|20700.15|20580.15|10
1630340440000|2021-08-30 16:20:40|20699.7|20579.7|20699.23|20579.23|20699.97|20579.97|20699.23|20579.23|10
1630340450000|2021-08-30 16:20:50|20699.81|20579.81|20698.22|20578.22|20700.31|20580.31|20698.05|20578.05|10
1630340460000|2021-08-30 16:21:00|20698.27|20578.27|20697.8|20577.8|20698.27|20578.27|20696.91|20576.91|10
1630340470000|2021-08-30 16:21:10|20696.28|20576.28|20700.83|20580.83|20700.83|20580.83|20696.28|20576.28|10
1630340480000|2021-08-30 16:21:20|20700.7|20580.7|20702.73|20582.73|20702.73|20582.73|20700.68|20580.68|10
1630340490000|2021-08-30 16:21:30|20702.98|20582.98|20705.11|20585.11|20705.11|20585.11|20702.98|20582.98|10
1630340500000|2021-08-30 16:21:40|20705.46|20585.46|20706.96|20586.96|20706.96|20586.96|20705.33|20585.33|9
1630340510000|2021-08-30 16:21:50|20707.52|20587.52|20705.11|20585.11|20707.52|20587.52|20705.11|20585.11|10
1630340520000|2021-08-30 16:22:00|20704.66|20584.66|20701.89|20581.89|20704.66|20584.66|20701.89|20581.89|10
1630340530000|2021-08-30 16:22:10|20701.85|20581.85|20698.79|20578.79|20703.17|20583.17|20698.79|20578.79|10
1630340540000|2021-08-30 16:22:20|20698.19|20578.19|20692.52|20572.52|20698.73|20578.73|20692.52|20572.52|10
1630340550000|2021-08-30 16:22:30|20692.29|20572.29|20690.92|20570.92|20692.61|20572.61|20690.27|20570.27|10
1630340560000|2021-08-30 16:22:40|20691.41|20571.41|20692.37|20572.37|20692.37|20572.37|20690.61|20570.61|10
1630340570000|2021-08-30 16:22:50|20693.92|20573.92|20696.71|20576.71|20696.71|20576.71|20693.92|20573.92|10
1630340580000|2021-08-30 16:23:00|20696.9|20576.9|20697.26|20577.26|20697.89|20577.89|20696.52|20576.52|10
1630340590000|2021-08-30 16:23:10|20695.69|20575.69|20696.16|20576.16|20696.16|20576.16|20694.72|20574.72|10
1630340600000|2021-08-30 16:23:20|20696.17|20576.17|20699.71|20579.71|20699.71|20579.71|20696.17|20576.17|10
1630340610000|2021-08-30 16:23:30|20699.53|20579.53|20695.57|20575.57|20699.53|20579.53|20695.5|20575.5|10
1630340620000|2021-08-30 16:23:40|20695.7|20575.7|20696.38|20576.38|20696.44|20576.44|20694.5|20574.5|10
1630340630000|2021-08-30 16:23:50|20696.57|20576.57|20695.2|20575.2|20696.57|20576.57|20695.1|20575.1|10
1630340640000|2021-08-30 16:24:00|20694.54|20574.54|20695.29|20575.29|20695.29|20575.29|20693.69|20573.69|9
1630340650000|2021-08-30 16:24:10|20696.42|20576.42|20697.67|20577.67|20697.67|20577.67|20695.6|20575.6|10
1630340660000|2021-08-30 16:24:20|20697.23|20577.23|20697.97|20577.97|20697.97|20577.97|20697.14|20577.14|10
1630340670000|2021-08-30 16:24:30|20697.88|20577.88|20700.77|20580.77|20700.77|20580.77|20697.87|20577.87|10
1630340680000|2021-08-30 16:24:40|20701.12|20581.12|20703.04|20583.04|20703.04|20583.04|20701.12|20581.12|9
1630340690000|2021-08-30 16:24:50|20703.21|20583.21|20708.28|20588.28|20708.28|20588.28|20703.21|20583.21|10
1630340700000|2021-08-30 16:25:00|20707.54|20587.54|20707.67|20587.67|20709.29|20589.29|20707.16|20587.16|10
1630340710000|2021-08-30 16:25:10|20707.52|20587.52|20707.31|20587.31|20709.97|20589.97|20707.31|20587.31|10
1630340720000|2021-08-30 16:25:20|20707.14|20587.14|20707.71|20587.71|20707.79|20587.79|20706.93|20586.93|10
1630340730000|2021-08-30 16:25:30|20707.88|20587.88|20709.68|20589.68|20709.97|20589.97|20707.88|20587.88|9
1630340740000|2021-08-30 16:25:40|20710.44|20590.44|20711.68|20591.68|20711.68|20591.68|20710.44|20590.44|10
1630340750000|2021-08-30 16:25:50|20712.11|20592.11|20713.85|20593.85|20713.85|20593.85|20712.11|20592.11|9
1630340760000|2021-08-30 16:26:00|20713.87|20593.87|20714.9|20594.9|20714.9|20594.9|20712.67|20592.67|9
1630340770000|2021-08-30 16:26:10|20714.24|20594.24|20712.35|20592.35|20714.33|20594.33|20712.3|20592.3|10
1630340780000|2021-08-30 16:26:20|20712.37|20592.37|20711.12|20591.12|20712.49|20592.49|20711.12|20591.12|9
1630340790000|2021-08-30 16:26:30|20711.8|20591.8|20711.81|20591.81|20711.81|20591.81|20710.78|20590.78|10
1630340800000|2021-08-30 16:26:40|20710.87|20590.87|20711.78|20591.78|20711.78|20591.78|20709.92|20589.92|10
1630340810000|2021-08-30 16:26:50|20711.45|20591.45|20714.57|20594.57|20715.86|20595.86|20711.45|20591.45|10
1630340820000|2021-08-30 16:27:00|20714.96|20594.96|20714.87|20594.87|20716.39|20596.39|20714.71|20594.71|10
1630340830000|2021-08-30 16:27:10|20713.63|20593.63|20716.68|20596.68|20716.68|20596.68|20713.17|20593.17|10
1630340840000|2021-08-30 16:27:20|20717.04|20597.04|20721.85|20601.85|20721.85|20601.85|20716.85|20596.85|10
1630340850000|2021-08-30 16:27:30|20723.31|20603.31|20725.54|20605.54|20725.54|20605.54|20723.31|20603.31|10
1630340860000|2021-08-30 16:27:40|20725.66|20605.66|20729.48|20609.48|20729.48|20609.48|20725.66|20605.66|10
1630340870000|2021-08-30 16:27:50|20729.4|20609.4|20732.93|20612.93|20733.29|20613.29|20729.4|20609.4|10
1630340880000|2021-08-30 16:28:00|20733.01|20613.01|20736.21|20616.21|20736.21|20616.21|20733.01|20613.01|10
1630340890000|2021-08-30 16:28:10|20736.74|20616.74|20738.23|20618.23|20738.23|20618.23|20736.64|20616.64|10
1630340900000|2021-08-30 16:28:20|20739.83|20619.83|20742.97|20622.97|20742.97|20622.97|20739.26|20619.26|10
1630340910000|2021-08-30 16:28:30|20743.44|20623.44|20744.54|20624.54|20745.19|20625.19|20743.44|20623.44|10
1630340920000|2021-08-30 16:28:40|20744.57|20624.57|20745.69|20625.69|20745.86|20625.86|20744.36|20624.36|10
1630340930000|2021-08-30 16:28:50|20746.34|20626.34|20747.78|20627.78|20748.31|20628.31|20745.9|20625.9|10
1630340940000|2021-08-30 16:29:00|20748.16|20628.16|20752.73|20632.73|20752.73|20632.73|20747.93|20627.93|10
1630340950000|2021-08-30 16:29:10|20753.48|20633.48|20759.28|20639.28|20759.28|20639.28|20753.48|20633.48|10
1630340960000|2021-08-30 16:29:20|20759.78|20639.78|20758.62|20638.62|20759.88|20639.88|20758.56|20638.56|10
1630340970000|2021-08-30 16:29:30|20759.5|20639.5|20762.12|20642.12|20762.3|20642.3|20759.5|20639.5|10
1630340980000|2021-08-30 16:29:40|20762.1|20642.1|20761.57|20641.57|20762.1|20642.1|20759|20639|10
1630340990000|2021-08-30 16:29:50|20762.28|20642.28|20759.34|20639.34|20762.51|20642.51|20759.34|20639.34|10
1630341000000|2021-08-30 16:30:00|20759.41|20639.41|20761.79|20641.79|20762.24|20642.24|20758.73|20638.73|10
1630341010000|2021-08-30 16:30:10|20762.52|20642.52|20764.3|20644.3|20764.9|20644.9|20762.52|20642.52|10
1630341020000|2021-08-30 16:30:20|20764.98|20644.98|20763.44|20643.44|20764.98|20644.98|20762.53|20642.53|10
1630341030000|2021-08-30 16:30:30|20764.08|20644.08|20764.58|20644.58|20765.03|20645.03|20764.08|20644.08|10
1630341040000|2021-08-30 16:30:40|20764.64|20644.64|20766.65|20646.65|20766.69|20646.69|20764.64|20644.64|10
1630341050000|2021-08-30 16:30:50|20766.71|20646.71|20766.39|20646.39|20767.37|20647.37|20765.88|20645.88|10
1630341060000|2021-08-30 16:31:00|20766.27|20646.27|20765.73|20645.73|20767.44|20647.44|20765.73|20645.73|10
1630341070000|2021-08-30 16:31:10|20766.01|20646.01|20765.76|20645.76|20766.01|20646.01|20764.95|20644.95|10
1630341080000|2021-08-30 16:31:20|20765.88|20645.88|20764.99|20644.99|20767.01|20647.01|20764.99|20644.99|10
1630341090000|2021-08-30 16:31:30|20763.75|20643.75|20764.25|20644.25|20764.25|20644.25|20763.39|20643.39|10
1630341100000|2021-08-30 16:31:40|20764.46|20644.46|20765.01|20645.01|20766.36|20646.36|20764.46|20644.46|9
1630341110000|2021-08-30 16:31:50|20764.32|20644.32|20758.17|20638.17|20764.32|20644.32|20756.99|20636.99|10
1630341120000|2021-08-30 16:32:00|20756.62|20636.62|20755.31|20635.31|20757.36|20637.36|20753.93|20633.93|10
1630341130000|2021-08-30 16:32:10|20755.36|20635.36|20752.48|20632.48|20755.36|20635.36|20752.48|20632.48|9
1630341140000|2021-08-30 16:32:20|20751.04|20631.04|20748.42|20628.42|20751.35|20631.35|20748.39|20628.39|10
1630341150000|2021-08-30 16:32:30|20747.86|20627.86|20747.39|20627.39|20749.31|20629.31|20747.39|20627.39|10
1630341160000|2021-08-30 16:32:40|20747.46|20627.46|20742.94|20622.94|20747.46|20627.46|20742.92|20622.92|10
1630341170000|2021-08-30 16:32:50|20743.24|20623.24|20737.36|20617.36|20743.24|20623.24|20737.36|20617.36|10
1630341180000|2021-08-30 16:33:00|20737.38|20617.38|20738.01|20618.01|20738.86|20618.86|20737.38|20617.38|9
1630341190000|2021-08-30 16:33:10|20737.73|20617.73|20733.1|20613.1|20737.73|20617.73|20733.1|20613.1|10
1630341200000|2021-08-30 16:33:20|20731.89|20611.89|20729.19|20609.19|20731.89|20611.89|20729.19|20609.19|10
1630341210000|2021-08-30 16:33:30|20729.59|20609.59|20731.91|20611.91|20731.91|20611.91|20729.59|20609.59|9
1630341220000|2021-08-30 16:33:40|20731.95|20611.95|20733.14|20613.14|20734.19|20614.19|20731.51|20611.51|10
1630341230000|2021-08-30 16:33:50|20733.39|20613.39|20736.38|20616.38|20736.38|20616.38|20733.39|20613.39|10
1630341240000|2021-08-30 16:34:00|20736.57|20616.57|20738.75|20618.75|20738.75|20618.75|20736.57|20616.57|8
1630341250000|2021-08-30 16:34:10|20739.24|20619.24|20741.63|20621.63|20741.63|20621.63|20738.66|20618.66|10
1630341260000|2021-08-30 16:34:20|20741.84|20621.84|20745.12|20625.12|20745.12|20625.12|20741.84|20621.84|10
1630341270000|2021-08-30 16:34:30|20746.2|20626.2|20751.89|20631.89|20752.47|20632.47|20745.8|20625.8|10
1630341280000|2021-08-30 16:34:40|20751.34|20631.34|20753.57|20633.57|20754.03|20634.03|20751.34|20631.34|10
1630341290000|2021-08-30 16:34:50|20753.33|20633.33|20753.4|20633.4|20754.52|20634.52|20752.98|20632.98|10
1630341300000|2021-08-30 16:35:00|20753.51|20633.51|20750.15|20630.15|20753.72|20633.72|20750.15|20630.15|10
1630341310000|2021-08-30 16:35:10|20749.49|20629.49|20744.65|20624.65|20749.49|20629.49|20744.65|20624.65|10
1630341320000|2021-08-30 16:35:20|20744.06|20624.06|20739.2|20619.2|20744.06|20624.06|20739.2|20619.2|10
1630341330000|2021-08-30 16:35:30|20740.44|20620.44|20742.14|20622.14|20742.25|20622.25|20740.44|20620.44|10
1630341340000|2021-08-30 16:35:40|20742.18|20622.18|20742.06|20622.06|20743.12|20623.12|20742.06|20622.06|10
1630341350000|2021-08-30 16:35:50|20742.23|20622.23|20745.36|20625.36|20745.36|20625.36|20742.23|20622.23|10
1630341360000|2021-08-30 16:36:00|20745.48|20625.48|20749.89|20629.89|20749.89|20629.89|20745.48|20625.48|10
1630341370000|2021-08-30 16:36:10|20750.43|20630.43|20755.66|20635.66|20755.66|20635.66|20750.43|20630.43|10
1630341380000|2021-08-30 16:36:20|20756.09|20636.09|20759.22|20639.22|20759.22|20639.22|20756.09|20636.09|9
1630341390000|2021-08-30 16:36:30|20761.26|20641.26|20763.19|20643.19|20763.8|20643.8|20761.26|20641.26|10
1630341400000|2021-08-30 16:36:40|20763.45|20643.45|20764.36|20644.36|20764.36|20644.36|20763.03|20643.03|10
1630341410000|2021-08-30 16:36:50|20765.53|20645.53|20766.31|20646.31|20766.31|20646.31|20765.14|20645.14|9
1630341420000|2021-08-30 16:37:00|20766.04|20646.04|20767.81|20647.81|20767.81|20647.81|20766.03|20646.03|9
1630341430000|2021-08-30 16:37:10|20768.02|20648.02|20768.5|20648.5|20768.78|20648.78|20768|20648|9
1630341440000|2021-08-30 16:37:20|20768.94|20648.94|20772.07|20652.07|20772.07|20652.07|20767.91|20647.91|10
1630341450000|2021-08-30 16:37:30|20773.81|20653.81|20781.67|20661.67|20781.67|20661.67|20773.81|20653.81|10
1630341460000|2021-08-30 16:37:40|20781.98|20661.98|20783.63|20663.63|20783.63|20663.63|20781.02|20661.02|9
1630341470000|2021-08-30 16:37:50|20782|20662|20783.73|20663.73|20785.72|20665.72|20780.71|20660.71|10
1630341480000|2021-08-30 16:38:00|20784.25|20664.25|20781.55|20661.55|20784.25|20664.25|20781.55|20661.55|10
1630341490000|2021-08-30 16:38:10|20784.43|20664.43|20780.75|20660.75|20784.43|20664.43|20780.75|20660.75|10
1630341500000|2021-08-30 16:38:20|20779.85|20659.85|20778.34|20658.34|20779.85|20659.85|20776.6|20656.6|10
1630341510000|2021-08-30 16:38:30|20778.1|20658.1|20776.21|20656.21|20778.1|20658.1|20776.21|20656.21|10
1630341520000|2021-08-30 16:38:40|20774.27|20654.27|20774.02|20654.02|20774.27|20654.27|20772.05|20652.05|10
1630341530000|2021-08-30 16:38:50|20773.96|20653.96|20774.56|20654.56|20774.56|20654.56|20773.33|20653.33|8
1630341540000|2021-08-30 16:39:00|20774.88|20654.88|20773.64|20653.64|20774.88|20654.88|20773.61|20653.61|10
1630341550000|2021-08-30 16:39:10|20773.87|20653.87|20769.13|20649.13|20774.1|20654.1|20769.06|20649.06|10
1630341560000|2021-08-30 16:39:20|20769.18|20649.18|20766.38|20646.38|20769.18|20649.18|20766.38|20646.38|9
1630341570000|2021-08-30 16:39:30|20766.59|20646.59|20766.81|20646.81|20767.61|20647.61|20766.59|20646.59|10
1630341580000|2021-08-30 16:39:40|20767.09|20647.09|20767.12|20647.12|20768.92|20648.92|20766.5|20646.5|10
1630341590000|2021-08-30 16:39:50|20768.58|20648.58|20770.23|20650.23|20770.23|20650.23|20768.58|20648.58|9
1630341600000|2021-08-30 16:40:00|20771.09|20651.09|20772.44|20652.44|20772.45|20652.45|20771.09|20651.09|10
1630341610000|2021-08-30 16:40:10|20772.47|20652.47|20773.91|20653.91|20773.91|20653.91|20772.36|20652.36|10
1630341620000|2021-08-30 16:40:20|20773.94|20653.94|20776.31|20656.31|20776.31|20656.31|20773.35|20653.35|10
1630341630000|2021-08-30 16:40:30|20776.1|20656.1|20777.66|20657.66|20777.9|20657.9|20776.02|20656.02|9
1630341640000|2021-08-30 16:40:40|20777.64|20657.64|20777.51|20657.51|20777.81|20657.81|20777.44|20657.44|10
1630341650000|2021-08-30 16:40:50|20777.86|20657.86|20778.59|20658.59|20778.78|20658.78|20777.86|20657.86|10
1630341660000|2021-08-30 16:41:00|20778.78|20658.78|20780.77|20660.77|20780.77|20660.77|20778.78|20658.78|10
1630341670000|2021-08-30 16:41:10|20780.9|20660.9|20782.32|20662.32|20782.32|20662.32|20780.34|20660.34|10
1630341680000|2021-08-30 16:41:20|20782.68|20662.68|20781.13|20661.13|20782.93|20662.93|20781.13|20661.13|9
1630341690000|2021-08-30 16:41:30|20780.99|20660.99|20780.81|20660.81|20781.53|20661.53|20780.81|20660.81|9
1630341700000|2021-08-30 16:41:40|20780.79|20660.79|20783.02|20663.02|20783.02|20663.02|20780.79|20660.79|10
1630341710000|2021-08-30 16:41:50|20783.06|20663.06|20785.81|20665.81|20785.81|20665.81|20783.06|20663.06|10
1630341720000|2021-08-30 16:42:00|20785.68|20665.68|20785.87|20665.87|20786.07|20666.07|20784.63|20664.63|10
1630341730000|2021-08-30 16:42:10|20785.75|20665.75|20785.67|20665.67|20786.4|20666.4|20785.11|20665.11|10
1630341740000|2021-08-30 16:42:20|20785.6|20665.6|20787.15|20667.15|20787.28|20667.28|20785.47|20665.47|9
1630341750000|2021-08-30 16:42:30|20787.73|20667.73|20787.11|20667.11|20787.77|20667.77|20786.8|20666.8|9
1630341760000|2021-08-30 16:42:40|20785.65|20665.65|20784.38|20664.38|20786.43|20666.43|20784.34|20664.34|10
1630341770000|2021-08-30 16:42:50|20784.46|20664.46|20788.95|20668.95|20788.95|20668.95|20784.15|20664.15|10
1630341780000|2021-08-30 16:43:00|20789.34|20669.34|20797.92|20677.92|20797.92|20677.92|20789.34|20669.34|10
1630341790000|2021-08-30 16:43:10|20798.06|20678.06|20802.57|20682.57|20802.57|20682.57|20798.06|20678.06|9
1630341800000|2021-08-30 16:43:20|20802.66|20682.66|20803.78|20683.78|20804.5|20684.5|20802.38|20682.38|10
1630341810000|2021-08-30 16:43:30|20804.05|20684.05|20804.76|20684.76|20805.73|20685.73|20804.05|20684.05|10
1630341820000|2021-08-30 16:43:40|20804.95|20684.95|20804.91|20684.91|20804.95|20684.95|20803.48|20683.48|10
1630341830000|2021-08-30 16:43:50|20804.57|20684.57|20808.99|20688.99|20808.99|20688.99|20804.37|20684.37|10
1630341840000|2021-08-30 16:44:00|20809.24|20689.24|20810.14|20690.14|20811.56|20691.56|20808.94|20688.94|10
1630341850000|2021-08-30 16:44:10|20810.54|20690.54|20812.94|20692.94|20813.04|20693.04|20810.43|20690.43|10
1630341860000|2021-08-30 16:44:20|20812.91|20692.91|20813.19|20693.19|20813.21|20693.21|20812.87|20692.87|9
1630341870000|2021-08-30 16:44:30|20813.15|20693.15|20812.44|20692.44|20813.51|20693.51|20811.6|20691.6|10
1630341880000|2021-08-30 16:44:40|20812.11|20692.11|20810.86|20690.86|20812.11|20692.11|20810.86|20690.86|9
1630341890000|2021-08-30 16:44:50|20810.98|20690.98|20812.38|20692.38|20812.38|20692.38|20810.98|20690.98|7
1630341900000|2021-08-30 16:45:00|20812.52|20692.52|20813.07|20693.07|20813.45|20693.45|20812.42|20692.42|10
1630341910000|2021-08-30 16:45:10|20813.18|20693.18|20813.05|20693.05|20813.38|20693.38|20813.05|20693.05|9
1630341920000|2021-08-30 16:45:20|20813|20693|20815.09|20695.09|20815.26|20695.26|20812.94|20692.94|9
1630341930000|2021-08-30 16:45:30|20813.92|20693.92|20814.74|20694.74|20814.74|20694.74|20813.92|20693.92|8
1630341940000|2021-08-30 16:45:40|20814.41|20694.41|20813.54|20693.54|20815.12|20695.12|20813.54|20693.54|9
1630341950000|2021-08-30 16:45:50|20813.58|20693.58|20814.31|20694.31|20814.31|20694.31|20813.12|20693.12|10
1630341960000|2021-08-30 16:46:00|20814.37|20694.37|20815.17|20695.17|20815.17|20695.17|20814.37|20694.37|10
1630341970000|2021-08-30 16:46:10|20815.12|20695.12|20814.37|20694.37|20815.15|20695.15|20814.23|20694.23|10
1630341980000|2021-08-30 16:46:20|20815.02|20695.02|20815.33|20695.33|20815.44|20695.44|20815.02|20695.02|10
1630341990000|2021-08-30 16:46:30|20813.99|20693.99|20821.18|20701.18|20821.18|20701.18|20813.99|20693.99|10
1630342000000|2021-08-30 16:46:40|20821.94|20701.94|20825.62|20705.62|20825.62|20705.62|20821.5|20701.5|10
1630342010000|2021-08-30 16:46:50|20825.79|20705.79|20825.08|20705.08|20825.96|20705.96|20825.03|20705.03|9
1630342020000|2021-08-30 16:47:00|20825.26|20705.26|20825.53|20705.53|20825.96|20705.96|20825.19|20705.19|10
1630342030000|2021-08-30 16:47:10|20825.13|20705.13|20826.69|20706.69|20826.69|20706.69|20825.13|20705.13|9
1630342040000|2021-08-30 16:47:20|20826.82|20706.82|20830.07|20710.07|20830.07|20710.07|20826.82|20706.82|9
1630342050000|2021-08-30 16:47:30|20830.16|20710.16|20829.27|20709.27|20830.56|20710.56|20829.27|20709.27|8
1630342060000|2021-08-30 16:47:40|20829.11|20709.11|20830.34|20710.34|20830.61|20710.61|20829.11|20709.11|9
1630342070000|2021-08-30 16:47:50|20830.65|20710.65|20833.63|20713.63|20833.63|20713.63|20830.17|20710.17|10
1630342080000|2021-08-30 16:48:00|20833.77|20713.77|20837.12|20717.12|20837.12|20717.12|20833.77|20713.77|10
1630342090000|2021-08-30 16:48:10|20836.97|20716.97|20836.25|20716.25|20837.01|20717.01|20835.74|20715.74|10
1630342100000|2021-08-30 16:48:20|20837.45|20717.45|20840.08|20720.08|20840.08|20720.08|20837.45|20717.45|10
1630342110000|2021-08-30 16:48:30|20838.55|20718.55|20840.58|20720.58|20840.67|20720.67|20838.55|20718.55|10
1630342120000|2021-08-30 16:48:40|20840.3|20720.3|20832.98|20712.98|20840.3|20720.3|20832.98|20712.98|10
1630342130000|2021-08-30 16:48:50|20832.97|20712.97|20836.94|20716.94|20837.07|20717.07|20832.97|20712.97|10
1630342140000|2021-08-30 16:49:00|20836.9|20716.9|20836.92|20716.92|20836.92|20716.92|20835.17|20715.17|10
1630342150000|2021-08-30 16:49:10|20836.93|20716.93|20835.68|20715.68|20837.14|20717.14|20835.68|20715.68|10
1630342160000|2021-08-30 16:49:20|20834.12|20714.12|20833.64|20713.64|20834.27|20714.27|20833.28|20713.28|10
1630342170000|2021-08-30 16:49:30|20833.85|20713.85|20834.21|20714.21|20834.87|20714.87|20833.85|20713.85|10
1630342180000|2021-08-30 16:49:40|20834.01|20714.01|20830.95|20710.95|20834.02|20714.02|20830.95|20710.95|10
1630342190000|2021-08-30 16:49:50|20831.3|20711.3|20830.29|20710.29|20833.41|20713.41|20830.29|20710.29|10
1630342200000|2021-08-30 16:50:00|20830.21|20710.21|20830.2|20710.2|20830.67|20710.67|20829.75|20709.75|10
1630342210000|2021-08-30 16:50:10|20830.65|20710.65|20831.46|20711.46|20832.25|20712.25|20830.65|20710.65|10
1630342220000|2021-08-30 16:50:20|20830.99|20710.99|20829.81|20709.81|20831.33|20711.33|20829.81|20709.81|10
1630342230000|2021-08-30 16:50:30|20829.75|20709.75|20830.09|20710.09|20830.09|20710.09|20829.45|20709.45|10
1630342240000|2021-08-30 16:50:40|20830.36|20710.36|20831.31|20711.31|20831.33|20711.33|20830.36|20710.36|9
1630342250000|2021-08-30 16:50:50|20830.59|20710.59|20830.97|20710.97|20831.51|20711.51|20830.59|20710.59|10
1630342260000|2021-08-30 16:51:00|20831|20711|20827.7|20707.7|20831|20711|20827.62|20707.62|10
1630342270000|2021-08-30 16:51:10|20827.34|20707.34|20824.59|20704.59|20827.72|20707.72|20824.59|20704.59|10
1630342280000|2021-08-30 16:51:20|20824.55|20704.55|20827.42|20707.42|20827.42|20707.42|20824.55|20704.55|10
1630342290000|2021-08-30 16:51:30|20827.12|20707.12|20826.94|20706.94|20827.12|20707.12|20825.51|20705.51|9
1630342300000|2021-08-30 16:51:40|20828.06|20708.06|20829.52|20709.52|20829.93|20709.93|20828.06|20708.06|10
1630342310000|2021-08-30 16:51:50|20829.64|20709.64|20826.41|20706.41|20829.64|20709.64|20826.41|20706.41|10
1630342320000|2021-08-30 16:52:00|20825.85|20705.85|20821.88|20701.88|20825.85|20705.85|20821.88|20701.88|10
1630342330000|2021-08-30 16:52:10|20820.45|20700.45|20817.51|20697.51|20820.56|20700.56|20817.51|20697.51|10
1630342340000|2021-08-30 16:52:20|20816.79|20696.79|20815.58|20695.58|20817.58|20697.58|20815.58|20695.58|10
1630342350000|2021-08-30 16:52:30|20815.61|20695.61|20816.21|20696.21|20816.9|20696.9|20815.47|20695.47|10
1630342360000|2021-08-30 16:52:40|20815.86|20695.86|20814.76|20694.76|20816.18|20696.18|20814.76|20694.76|10
1630342370000|2021-08-30 16:52:50|20814.01|20694.01|20814.87|20694.87|20815.97|20695.97|20814.01|20694.01|10
1630342380000|2021-08-30 16:53:00|20814.93|20694.93|20814.75|20694.75|20815.11|20695.11|20813.45|20693.45|10
1630342390000|2021-08-30 16:53:10|20814.89|20694.89|20814.17|20694.17|20815.62|20695.62|20814.17|20694.17|10
1630342400000|2021-08-30 16:53:20|20813.89|20693.89|20815.23|20695.23|20815.23|20695.23|20813.77|20693.77|10
1630342410000|2021-08-30 16:53:30|20815.1|20695.1|20814.56|20694.56|20815.18|20695.18|20814.26|20694.26|10
1630342420000|2021-08-30 16:53:40|20814.49|20694.49|20811.09|20691.09|20814.49|20694.49|20811.09|20691.09|10
1630342430000|2021-08-30 16:53:50|20811.34|20691.34|20810.98|20690.98|20811.38|20691.38|20809.97|20689.97|10
1630342440000|2021-08-30 16:54:00|20811.12|20691.12|20811.66|20691.66|20812.01|20692.01|20810.38|20690.38|10
1630342450000|2021-08-30 16:54:10|20812.01|20692.01|20811.24|20691.24|20812.2|20692.2|20811.24|20691.24|10
1630342460000|2021-08-30 16:54:20|20810.91|20690.91|20809.07|20689.07|20810.91|20690.91|20809.07|20689.07|10
1630342470000|2021-08-30 16:54:30|20809.01|20689.01|20811.26|20691.26|20811.26|20691.26|20809|20689|10
1630342480000|2021-08-30 16:54:40|20811.48|20691.48|20814.26|20694.26|20814.56|20694.56|20811.48|20691.48|9
1630342490000|2021-08-30 16:54:50|20814.53|20694.53|20816.83|20696.83|20816.83|20696.83|20814.53|20694.53|9
1630342500000|2021-08-30 16:55:00|20816.49|20696.49|20817.53|20697.53|20817.97|20697.97|20816.49|20696.49|9
1630342510000|2021-08-30 16:55:10|20817.19|20697.19|20820.14|20700.14|20820.14|20700.14|20817.05|20697.05|10
1630342520000|2021-08-30 16:55:20|20820.34|20700.34|20821.73|20701.73|20822.2|20702.2|20820.34|20700.34|10
1630342530000|2021-08-30 16:55:30|20822.05|20702.05|20825.05|20705.05|20825.25|20705.25|20822.05|20702.05|10
1630342540000|2021-08-30 16:55:40|20825.22|20705.22|20826.27|20706.27|20826.27|20706.27|20825.04|20705.04|10
1630342550000|2021-08-30 16:55:50|20826.84|20706.84|20827.53|20707.53|20827.53|20707.53|20826.84|20706.84|10
1630342560000|2021-08-30 16:56:00|20827.48|20707.48|20828.22|20708.22|20829.09|20709.09|20827.48|20707.48|10
1630342570000|2021-08-30 16:56:10|20827.9|20707.9|20827.24|20707.24|20827.95|20707.95|20827.11|20707.11|10
1630342580000|2021-08-30 16:56:20|20826.76|20706.76|20825.04|20705.04|20826.76|20706.76|20824.85|20704.85|9
1630342590000|2021-08-30 16:56:30|20824.66|20704.66|20826.45|20706.45|20826.45|20706.45|20824.66|20704.66|10
1630342600000|2021-08-30 16:56:40|20826.3|20706.3|20826.03|20706.03|20826.52|20706.52|20826.03|20706.03|8
1630342610000|2021-08-30 16:56:50|20826.01|20706.01|20826.48|20706.48|20826.76|20706.76|20825.95|20705.95|8
1630342620000|2021-08-30 16:57:00|20825.39|20705.39|20827.62|20707.62|20827.62|20707.62|20825.39|20705.39|9
1630342630000|2021-08-30 16:57:10|20827.76|20707.76|20828.77|20708.77|20828.77|20708.77|20827.76|20707.76|10
1630342640000|2021-08-30 16:57:20|20828.73|20708.73|20826.86|20706.86|20828.73|20708.73|20826.86|20706.86|10
1630342650000|2021-08-30 16:57:30|20826.87|20706.87|20826.51|20706.51|20827.13|20707.13|20826.49|20706.49|10
1630342660000|2021-08-30 16:57:40|20826.74|20706.74|20827.54|20707.54|20827.54|20707.54|20826.27|20706.27|10
1630342670000|2021-08-30 16:57:50|20827.79|20707.79|20826.91|20706.91|20827.79|20707.79|20826.9|20706.9|10
1630342680000|2021-08-30 16:58:00|20826.37|20706.37|20826.36|20706.36|20826.37|20706.37|20825.5|20705.5|9
1630342690000|2021-08-30 16:58:10|20826.3|20706.3|20825.79|20705.79|20826.71|20706.71|20825.79|20705.79|10
1630342700000|2021-08-30 16:58:20|20827.05|20707.05|20825.54|20705.54|20827.49|20707.49|20825.42|20705.42|10
1630342710000|2021-08-30 16:58:30|20825.53|20705.53|20828.01|20708.01|20828.01|20708.01|20825.41|20705.41|10
1630342720000|2021-08-30 16:58:40|20827.66|20707.66|20825.77|20705.77|20828.37|20708.37|20825.72|20705.72|10
1630342730000|2021-08-30 16:58:50|20825.99|20705.99|20824.96|20704.96|20825.99|20705.99|20824.82|20704.82|9
1630342740000|2021-08-30 16:59:00|20824.45|20704.45|20822.13|20702.13|20824.64|20704.64|20821.41|20701.41|10
1630342750000|2021-08-30 16:59:10|20822.39|20702.39|20826.29|20706.29|20826.95|20706.95|20822.39|20702.39|10
1630342760000|2021-08-30 16:59:20|20826.5|20706.5|20830.77|20710.77|20830.77|20710.77|20826.5|20706.5|10
1630342770000|2021-08-30 16:59:30|20830.97|20710.97|20832.2|20712.2|20832.2|20712.2|20830.54|20710.54|10
1630342780000|2021-08-30 16:59:40|20831.98|20711.98|20833.79|20713.79|20833.79|20713.79|20831.38|20711.38|10
1630342790000|2021-08-30 16:59:50|20833.77|20713.77|20834.92|20714.92|20834.95|20714.95|20832.65|20712.65|10
1630342800000|2021-08-30 17:00:00|20834.99|20714.99|20837.66|20717.66|20837.66|20717.66|20834.99|20714.99|10
1630342810000|2021-08-30 17:00:10|20837.55|20717.55|20844.39|20724.39|20844.4|20724.4|20837.55|20717.55|10
1630342820000|2021-08-30 17:00:20|20844.07|20724.07|20845.11|20725.11|20845.11|20725.11|20844.07|20724.07|10
1630342830000|2021-08-30 17:00:30|20845.32|20725.32|20847.31|20727.31|20848.11|20728.11|20845.32|20725.32|10
1630342840000|2021-08-30 17:00:40|20846.06|20726.06|20841.33|20721.33|20846.06|20726.06|20840.29|20720.29|10
1630342850000|2021-08-30 17:00:50|20841.16|20721.16|20842.87|20722.87|20843.42|20723.42|20840.78|20720.78|10
1630342860000|2021-08-30 17:01:00|20844.08|20724.08|20847.75|20727.75|20847.75|20727.75|20843.02|20723.02|10
1630342870000|2021-08-30 17:01:10|20848.41|20728.41|20845.69|20725.69|20848.41|20728.41|20845.23|20725.23|10
1630342880000|2021-08-30 17:01:20|20846.23|20726.23|20847.13|20727.13|20847.13|20727.13|20846.06|20726.06|10
1630342890000|2021-08-30 17:01:30|20846.84|20726.84|20841.93|20721.93|20846.84|20726.84|20841.93|20721.93|10
1630342900000|2021-08-30 17:01:40|20841.48|20721.48|20838.04|20718.04|20841.93|20721.93|20838.04|20718.04|10
1630342910000|2021-08-30 17:01:50|20838.07|20718.07|20836.35|20716.35|20838.07|20718.07|20836.35|20716.35|10
1630342920000|2021-08-30 17:02:00|20835.93|20715.93|20838.9|20718.9|20838.98|20718.98|20835.93|20715.93|10
1630342930000|2021-08-30 17:02:10|20837.04|20717.04|20836.87|20716.87|20838.25|20718.25|20836.59|20716.59|9
1630342940000|2021-08-30 17:02:20|20837|20717|20837.5|20717.5|20837.5|20717.5|20837|20717|10
1630342950000|2021-08-30 17:02:30|20837.33|20717.33|20838.23|20718.23|20838.23|20718.23|20836.88|20716.88|10
1630342960000|2021-08-30 17:02:40|20838.39|20718.39|20837.55|20717.55|20838.81|20718.81|20837.55|20717.55|10
1630342970000|2021-08-30 17:02:50|20837.12|20717.12|20834.94|20714.94|20837.12|20717.12|20834.94|20714.94|9
1630342980000|2021-08-30 17:03:00|20834.45|20714.45|20834.25|20714.25|20834.99|20714.99|20834.25|20714.25|9
1630342990000|2021-08-30 17:03:10|20833.97|20713.97|20830.88|20710.88|20834.12|20714.12|20830.88|20710.88|10
1630343000000|2021-08-30 17:03:20|20829.65|20709.65|20823.38|20703.38|20829.65|20709.65|20823.38|20703.38|10
1630343010000|2021-08-30 17:03:30|20822.74|20702.74|20819.99|20699.99|20824.77|20704.77|20819.99|20699.99|10
1630343020000|2021-08-30 17:03:40|20820.52|20700.52|20816.67|20696.67|20820.61|20700.61|20816.67|20696.67|10
1630343030000|2021-08-30 17:03:50|20818.5|20698.5|20824.17|20704.17|20824.17|20704.17|20818.5|20698.5|9
1630343040000|2021-08-30 17:04:00|20823.52|20703.52|20825.66|20705.66|20826.82|20706.82|20823.52|20703.52|10
1630343050000|2021-08-30 17:04:10|20826.54|20706.54|20827.85|20707.85|20828.64|20708.64|20826.54|20706.54|10
1630343060000|2021-08-30 17:04:20|20827.66|20707.66|20822.94|20702.94|20827.66|20707.66|20822.94|20702.94|10
1630343070000|2021-08-30 17:04:30|20822.45|20702.45|20819.64|20699.64|20822.45|20702.45|20819.5|20699.5|10
1630343080000|2021-08-30 17:04:40|20819.84|20699.84|20821.7|20701.7|20822.39|20702.39|20819.84|20699.84|10
1630343090000|2021-08-30 17:04:50|20821.65|20701.65|20817.66|20697.66|20821.65|20701.65|20817.66|20697.66|10
1630343100000|2021-08-30 17:05:00|20817.18|20697.18|20816.66|20696.66|20817.3|20697.3|20816.54|20696.54|9
1630343110000|2021-08-30 17:05:10|20817.55|20697.55|20816.55|20696.55|20817.79|20697.79|20816.13|20696.13|9
1630343120000|2021-08-30 17:05:20|20816.16|20696.16|20814.5|20694.5|20817.19|20697.19|20814.5|20694.5|10
1630343130000|2021-08-30 17:05:30|20814.78|20694.78|20814.99|20694.99|20815.53|20695.53|20813.82|20693.82|10
1630343140000|2021-08-30 17:05:40|20813.92|20693.92|20814.9|20694.9|20814.9|20694.9|20813.92|20693.92|10
1630343150000|2021-08-30 17:05:50|20814.91|20694.91|20816.47|20696.47|20816.55|20696.55|20814.91|20694.91|10
1630343160000|2021-08-30 17:06:00|20815.55|20695.55|20815.38|20695.38|20815.62|20695.62|20813.79|20693.79|10
1630343170000|2021-08-30 17:06:10|20816.06|20696.06|20815.11|20695.11|20816.06|20696.06|20813.82|20693.82|10
1630343180000|2021-08-30 17:06:20|20814.05|20694.05|20812.14|20692.14|20814.05|20694.05|20811.61|20691.61|9
1630343190000|2021-08-30 17:06:30|20813.75|20693.75|20813.77|20693.77|20814.09|20694.09|20813.71|20693.71|8
1630343200000|2021-08-30 17:06:40|20813.68|20693.68|20809.95|20689.95|20813.68|20693.68|20809.95|20689.95|10
1630343210000|2021-08-30 17:06:50|20809.52|20689.52|20809.99|20689.99|20810.01|20690.01|20809.52|20689.52|9
1630343220000|2021-08-30 17:07:00|20808.45|20688.45|20808.43|20688.43|20808.45|20688.45|20807.31|20687.31|10
1630343230000|2021-08-30 17:07:10|20808.44|20688.44|20809.32|20689.32|20809.32|20689.32|20808.44|20688.44|6
1630343240000|2021-08-30 17:07:20|20809.02|20689.02|20808.42|20688.42|20809.82|20689.82|20808.42|20688.42|10
1630343250000|2021-08-30 17:07:30|20808.11|20688.11|20808.76|20688.76|20808.76|20688.76|20807.69|20687.69|10
1630343260000|2021-08-30 17:07:40|20808.92|20688.92|20808.97|20688.97|20809.16|20689.16|20808.91|20688.91|8
1630343270000|2021-08-30 17:07:50|20808.22|20688.22|20809.99|20689.99|20810.15|20690.15|20808.22|20688.22|10
1630343280000|2021-08-30 17:08:00|20810.95|20690.95|20811.41|20691.41|20811.56|20691.56|20810.48|20690.48|10
1630343290000|2021-08-30 17:08:10|20811.2|20691.2|20808.87|20688.87|20811.2|20691.2|20808.87|20688.87|10
1630343300000|2021-08-30 17:08:20|20808.03|20688.03|20804.63|20684.63|20808.03|20688.03|20804.63|20684.63|10
1630343310000|2021-08-30 17:08:30|20806.14|20686.14|20804.55|20684.55|20806.6|20686.6|20804.55|20684.55|10
1630343320000|2021-08-30 17:08:40|20804.51|20684.51|20803.15|20683.15|20805.11|20685.11|20803.15|20683.15|10
1630343330000|2021-08-30 17:08:50|20802.31|20682.31|20800.79|20680.79|20802.31|20682.31|20800.79|20680.79|10
1630343340000|2021-08-30 17:09:00|20800.49|20680.49|20798.74|20678.74|20800.49|20680.49|20798.74|20678.74|10
1630343350000|2021-08-30 17:09:10|20798.25|20678.25|20795.75|20675.75|20798.25|20678.25|20795.75|20675.75|10
1630343360000|2021-08-30 17:09:20|20794.4|20674.4|20792.85|20672.85|20794.59|20674.59|20791.79|20671.79|10
1630343370000|2021-08-30 17:09:30|20792.9|20672.9|20793.02|20673.02|20795.19|20675.19|20792.87|20672.87|10
1630343380000|2021-08-30 17:09:40|20793.1|20673.1|20791.01|20671.01|20793.1|20673.1|20789.37|20669.37|9
1630343390000|2021-08-30 17:09:50|20790.73|20670.73|20788.94|20668.94|20790.83|20670.83|20788.94|20668.94|9
1630343400000|2021-08-30 17:10:00|20788.71|20668.71|20794.62|20674.62|20794.62|20674.62|20788.71|20668.71|10
1630343410000|2021-08-30 17:10:10|20794.44|20674.44|20795.83|20675.83|20795.83|20675.83|20794.13|20674.13|10
1630343420000|2021-08-30 17:10:20|20796.56|20676.56|20798.29|20678.29|20798.29|20678.29|20796.56|20676.56|10
1630343430000|2021-08-30 17:10:30|20799.62|20679.62|20802.46|20682.46|20802.46|20682.46|20799.62|20679.62|10
1630343440000|2021-08-30 17:10:40|20802.08|20682.08|20798.74|20678.74|20802.52|20682.52|20798.74|20678.74|10
1630343450000|2021-08-30 17:10:50|20800.38|20680.38|20799.67|20679.67|20800.64|20680.64|20799.64|20679.64|10
1630343460000|2021-08-30 17:11:00|20799.63|20679.63|20797.2|20677.2|20799.63|20679.63|20797.2|20677.2|10
1630343470000|2021-08-30 17:11:10|20796.93|20676.93|20795.98|20675.98|20796.99|20676.99|20795.82|20675.82|10
1630343480000|2021-08-30 17:11:20|20795.77|20675.77|20794.34|20674.34|20795.77|20675.77|20794.04|20674.04|10
1630343490000|2021-08-30 17:11:30|20794.4|20674.4|20797.74|20677.74|20797.74|20677.74|20794.38|20674.38|10
1630343500000|2021-08-30 17:11:40|20798.52|20678.52|20799.55|20679.55|20800.22|20680.22|20798.52|20678.52|10
1630343510000|2021-08-30 17:11:50|20800.06|20680.06|20799.6|20679.6|20800.71|20680.71|20799.46|20679.46|10
1630343520000|2021-08-30 17:12:00|20799.91|20679.91|20800.54|20680.54|20800.54|20680.54|20799.34|20679.34|9
1630343530000|2021-08-30 17:12:10|20800.94|20680.94|20801.42|20681.42|20801.42|20681.42|20800.02|20680.02|8
1630343540000|2021-08-30 17:12:20|20800|20680|20801.9|20681.9|20801.9|20681.9|20799.77|20679.77|10
1630343550000|2021-08-30 17:12:30|20802.54|20682.54|20802.26|20682.26|20803.05|20683.05|20802.26|20682.26|10
1630343560000|2021-08-30 17:12:40|20802.32|20682.32|20803.12|20683.12|20803.12|20683.12|20801.97|20681.97|9
1630343570000|2021-08-30 17:12:50|20803.09|20683.09|20803.93|20683.93|20803.93|20683.93|20801.84|20681.84|10
1630343580000|2021-08-30 17:13:00|20804.46|20684.46|20806.32|20686.32|20806.4|20686.4|20804.31|20684.31|10
1630343590000|2021-08-30 17:13:10|20806.69|20686.69|20806.24|20686.24|20806.8|20686.8|20805.74|20685.74|10
1630343600000|2021-08-30 17:13:20|20806.16|20686.16|20804.57|20684.57|20807.25|20687.25|20804.43|20684.43|10
1630343610000|2021-08-30 17:13:30|20802.95|20682.95|20801.67|20681.67|20802.95|20682.95|20801.2|20681.2|10
1630343620000|2021-08-30 17:13:40|20801.83|20681.83|20798.81|20678.81|20802.11|20682.11|20798.81|20678.81|10
1630343630000|2021-08-30 17:13:50|20798.36|20678.36|20797.66|20677.66|20798.36|20678.36|20797.66|20677.66|10
1630343640000|2021-08-30 17:14:00|20797.48|20677.48|20794.67|20674.67|20797.48|20677.48|20794.67|20674.67|10
1630343650000|2021-08-30 17:14:10|20793.98|20673.98|20791.32|20671.32|20793.98|20673.98|20791.32|20671.32|9
1630343660000|2021-08-30 17:14:20|20790.84|20670.84|20786.65|20666.65|20790.84|20670.84|20786.54|20666.54|10
1630343670000|2021-08-30 17:14:30|20786.01|20666.01|20784.02|20664.02|20786.59|20666.59|20784.02|20664.02|10
1630343680000|2021-08-30 17:14:40|20784.32|20664.32|20782.83|20662.83|20784.47|20664.47|20782.83|20662.83|10
1630343690000|2021-08-30 17:14:50|20782.71|20662.71|20785.03|20665.03|20785.58|20665.58|20782.71|20662.71|10
1630343700000|2021-08-30 17:15:00|20785.26|20665.26|20791.16|20671.16|20791.22|20671.22|20785.19|20665.19|10
1630343710000|2021-08-30 17:15:10|20791.24|20671.24|20792.34|20672.34|20792.73|20672.73|20791.24|20671.24|10
1630343720000|2021-08-30 17:15:20|20792.24|20672.24|20799.2|20679.2|20799.33|20679.33|20792.24|20672.24|10
1630343730000|2021-08-30 17:15:30|20799.78|20679.78|20801.95|20681.95|20801.99|20681.99|20799.78|20679.78|7
1630343740000|2021-08-30 17:15:40|20802|20682|20802.56|20682.56|20802.56|20682.56|20800.74|20680.74|10
1630343750000|2021-08-30 17:15:50|20802.22|20682.22|20803.84|20683.84|20803.84|20683.84|20802.22|20682.22|9
1630343760000|2021-08-30 17:16:00|20802.63|20682.63|20802.31|20682.31|20804.15|20684.15|20802.3|20682.3|10
1630343770000|2021-08-30 17:16:10|20802.51|20682.51|20802.86|20682.86|20802.91|20682.91|20801.44|20681.44|10
1630343780000|2021-08-30 17:16:20|20802.91|20682.91|20805.19|20685.19|20805.19|20685.19|20802.91|20682.91|10
1630343790000|2021-08-30 17:16:30|20805.16|20685.16|20805.54|20685.54|20805.74|20685.74|20804.15|20684.15|10
1630343800000|2021-08-30 17:16:40|20805.93|20685.93|20812.13|20692.13|20812.13|20692.13|20805.93|20685.93|10
1630343810000|2021-08-30 17:16:50|20812.53|20692.53|20817.21|20697.21|20817.21|20697.21|20812.53|20692.53|10
1630343820000|2021-08-30 17:17:00|20818.19|20698.19|20825.32|20705.32|20825.41|20705.41|20818.19|20698.19|10
1630343830000|2021-08-30 17:17:10|20825.23|20705.23|20827.23|20707.23|20827.82|20707.82|20825.23|20705.23|10
1630343840000|2021-08-30 17:17:20|20828.34|20708.34|20831.79|20711.79|20831.8|20711.8|20827.99|20707.99|10
1630343850000|2021-08-30 17:17:30|20830.16|20710.16|20832.51|20712.51|20832.71|20712.71|20830.13|20710.13|9
1630343860000|2021-08-30 17:17:40|20832.25|20712.25|20831.08|20711.08|20833.37|20713.37|20831.08|20711.08|10
1630343870000|2021-08-30 17:17:50|20830.88|20710.88|20829.09|20709.09|20830.88|20710.88|20829.09|20709.09|10
1630343880000|2021-08-30 17:18:00|20828.98|20708.98|20827.4|20707.4|20828.98|20708.98|20827.32|20707.32|10
1630343890000|2021-08-30 17:18:10|20826.91|20706.91|20828.86|20708.86|20828.92|20708.92|20826.91|20706.91|10
1630343900000|2021-08-30 17:18:20|20827.91|20707.91|20824.91|20704.91|20827.91|20707.91|20824.91|20704.91|9
1630343910000|2021-08-30 17:18:30|20824.79|20704.79|20825.47|20705.47|20826.45|20706.45|20824.65|20704.65|10
1630343920000|2021-08-30 17:18:40|20825.57|20705.57|20826.5|20706.5|20826.72|20706.72|20825.41|20705.41|10
1630343930000|2021-08-30 17:18:50|20827.84|20707.84|20830.54|20710.54|20830.54|20710.54|20827.84|20707.84|9
1630343940000|2021-08-30 17:19:00|20831.21|20711.21|20830.26|20710.26|20831.99|20711.99|20830.26|20710.26|10
1630343950000|2021-08-30 17:19:10|20829.93|20709.93|20830.98|20710.98|20831.08|20711.08|20829.8|20709.8|7
1630343960000|2021-08-30 17:19:20|20833.6|20713.6|20834.31|20714.31|20834.62|20714.62|20833.6|20713.6|10
1630343970000|2021-08-30 17:19:30|20834.14|20714.14|20835.45|20715.45|20835.45|20715.45|20832.9|20712.9|10
1630343980000|2021-08-30 17:19:40|20835.58|20715.58|20832.81|20712.81|20835.58|20715.58|20832.81|20712.81|10
1630343990000|2021-08-30 17:19:50|20832.74|20712.74|20833.68|20713.68|20833.68|20713.68|20831.97|20711.97|10
1630344000000|2021-08-30 17:20:00|20833.31|20713.31|20831.76|20711.76|20833.31|20713.31|20831.61|20711.61|10
1630344010000|2021-08-30 17:20:10|20831.82|20711.82|20831.26|20711.26|20831.82|20711.82|20830.99|20710.99|9
1630344020000|2021-08-30 17:20:20|20829.67|20709.67|20830.37|20710.37|20830.93|20710.93|20828.97|20708.97|10
1630344030000|2021-08-30 17:20:30|20829.22|20709.22|20829.98|20709.98|20829.99|20709.99|20829.22|20709.22|10
1630344040000|2021-08-30 17:20:40|20829.74|20709.74|20827.4|20707.4|20829.74|20709.74|20827.36|20707.36|10
1630344050000|2021-08-30 17:20:50|20827.41|20707.41|20827.28|20707.28|20827.64|20707.64|20827.25|20707.25|10
1630344060000|2021-08-30 17:21:00|20828.57|20708.57|20824.36|20704.36|20828.57|20708.57|20824.36|20704.36|10
1630344070000|2021-08-30 17:21:10|20824.98|20704.98|20822.55|20702.55|20824.98|20704.98|20822.44|20702.44|10
1630344080000|2021-08-30 17:21:20|20823.73|20703.73|20823.35|20703.35|20823.73|20703.73|20822.2|20702.2|9
1630344090000|2021-08-30 17:21:30|20823.48|20703.48|20824.18|20704.18|20824.87|20704.87|20823.48|20703.48|10
1630344100000|2021-08-30 17:21:40|20823.98|20703.98|20824.33|20704.33|20824.62|20704.62|20823.78|20703.78|10
1630344110000|2021-08-30 17:21:50|20823.95|20703.95|20824.9|20704.9|20824.9|20704.9|20823.89|20703.89|10
1630344120000|2021-08-30 17:22:00|20825.83|20705.83|20827|20707|20827.04|20707.04|20825.83|20705.83|10
1630344130000|2021-08-30 17:22:10|20827.39|20707.39|20829.27|20709.27|20829.73|20709.73|20827.39|20707.39|10
1630344140000|2021-08-30 17:22:20|20829.09|20709.09|20829.59|20709.59|20830.73|20710.73|20829.09|20709.09|10
1630344150000|2021-08-30 17:22:30|20830.8|20710.8|20827.54|20707.54|20830.8|20710.8|20827.41|20707.41|8
1630344160000|2021-08-30 17:22:40|20827.56|20707.56|20829.95|20709.95|20830.03|20710.03|20827.56|20707.56|9
1630344170000|2021-08-30 17:22:50|20830.11|20710.11|20828.54|20708.54|20830.11|20710.11|20828.27|20708.27|9
1630344180000|2021-08-30 17:23:00|20828.53|20708.53|20828.4|20708.4|20828.53|20708.53|20828.04|20708.04|10
1630344190000|2021-08-30 17:23:10|20828.54|20708.54|20829.45|20709.45|20829.45|20709.45|20828.54|20708.54|10
1630344200000|2021-08-30 17:23:20|20829.47|20709.47|20828.96|20708.96|20829.49|20709.49|20828.88|20708.88|9
1630344210000|2021-08-30 17:23:30|20829.1|20709.1|20829.27|20709.27|20829.36|20709.36|20828.84|20708.84|8
1630344220000|2021-08-30 17:23:40|20829.16|20709.16|20827.7|20707.7|20829.23|20709.23|20827.7|20707.7|10
1630344230000|2021-08-30 17:23:50|20827.74|20707.74|20825.95|20705.95|20828|20708|20825.95|20705.95|10
1630344240000|2021-08-30 17:24:00|20825.98|20705.98|20824.97|20704.97|20826.01|20706.01|20824.88|20704.88|9
1630344250000|2021-08-30 17:24:10|20824.7|20704.7|20818.76|20698.76|20824.7|20704.7|20818.76|20698.76|10
1630344260000|2021-08-30 17:24:20|20817.92|20697.92|20817.58|20697.58|20818|20698|20816.52|20696.52|9
1630344270000|2021-08-30 17:24:30|20816.19|20696.19|20815.09|20695.09|20816.19|20696.19|20815.09|20695.09|10
1630344280000|2021-08-30 17:24:40|20814.24|20694.24|20815.89|20695.89|20815.96|20695.96|20814.24|20694.24|9
1630344290000|2021-08-30 17:24:50|20815.47|20695.47|20815.57|20695.57|20816.11|20696.11|20815.47|20695.47|10
1630344300000|2021-08-30 17:25:00|20815.39|20695.39|20815.26|20695.26|20816.84|20696.84|20814.93|20694.93|10
1630344310000|2021-08-30 17:25:10|20815.44|20695.44|20815.53|20695.53|20815.53|20695.53|20814.91|20694.91|10
1630344320000|2021-08-30 17:25:20|20816.25|20696.25|20817.19|20697.19|20817.45|20697.45|20815.18|20695.18|10
1630344330000|2021-08-30 17:25:30|20818.02|20698.02|20817.2|20697.2|20818.55|20698.55|20817.19|20697.19|9
1630344340000|2021-08-30 17:25:40|20817.23|20697.23|20818.26|20698.26|20818.34|20698.34|20817.21|20697.21|8
1630344350000|2021-08-30 17:25:50|20818.64|20698.64|20820.42|20700.42|20821.42|20701.42|20818.64|20698.64|10
1630344360000|2021-08-30 17:26:00|20820.59|20700.59|20822.02|20702.02|20822.02|20702.02|20820.59|20700.59|10
1630344370000|2021-08-30 17:26:10|20822.12|20702.12|20824.1|20704.1|20824.39|20704.39|20822.12|20702.12|10
1630344380000|2021-08-30 17:26:20|20825.59|20705.59|20826.47|20706.47|20827.95|20707.95|20825.59|20705.59|10
1630344390000|2021-08-30 17:26:30|20826.23|20706.23|20827.99|20707.99|20828.16|20708.16|20826.23|20706.23|10
1630344400000|2021-08-30 17:26:40|20827.98|20707.98|20828.34|20708.34|20828.46|20708.46|20827.98|20707.98|9
1630344410000|2021-08-30 17:26:50|20829.19|20709.19|20831.08|20711.08|20831.3|20711.3|20829.19|20709.19|10
1630344420000|2021-08-30 17:27:00|20831.48|20711.48|20832.86|20712.86|20832.87|20712.87|20831.28|20711.28|10
1630344430000|2021-08-30 17:27:10|20832.98|20712.98|20830.92|20710.92|20833.18|20713.18|20830.92|20710.92|10
1630344440000|2021-08-30 17:27:20|20831.25|20711.25|20830.76|20710.76|20831.51|20711.51|20829.32|20709.32|9
1630344450000|2021-08-30 17:27:30|20830.96|20710.96|20828.22|20708.22|20831.09|20711.09|20828.13|20708.13|9
1630344460000|2021-08-30 17:27:40|20828.07|20708.07|20828.68|20708.68|20828.68|20708.68|20827.64|20707.64|9
1630344470000|2021-08-30 17:27:50|20829.35|20709.35|20829.19|20709.19|20829.58|20709.58|20827.65|20707.65|9
1630344480000|2021-08-30 17:28:00|20828.75|20708.75|20828.89|20708.89|20829.06|20709.06|20827.94|20707.94|10
1630344490000|2021-08-30 17:28:10|20828.67|20708.67|20828.87|20708.87|20828.87|20708.87|20828.37|20708.37|9
1630344500000|2021-08-30 17:28:20|20828.91|20708.91|20829.87|20709.87|20831.14|20711.14|20828.55|20708.55|10
1630344510000|2021-08-30 17:28:30|20830.01|20710.01|20831.51|20711.51|20832.34|20712.34|20829.69|20709.69|10
1630344520000|2021-08-30 17:28:40|20831.76|20711.76|20831.67|20711.67|20832.67|20712.67|20831.41|20711.41|9
1630344530000|2021-08-30 17:28:50|20831.31|20711.31|20831.28|20711.28|20831.92|20711.92|20831.09|20711.09|9
1630344540000|2021-08-30 17:29:00|20831.43|20711.43|20833.15|20713.15|20833.15|20713.15|20831.43|20711.43|9
1630344550000|2021-08-30 17:29:10|20832.92|20712.92|20833.76|20713.76|20833.76|20713.76|20832.58|20712.58|10
1630344560000|2021-08-30 17:29:20|20834.27|20714.27|20836.69|20716.69|20836.69|20716.69|20834.27|20714.27|10
1630344570000|2021-08-30 17:29:30|20836.73|20716.73|20830.91|20710.91|20836.73|20716.73|20830.91|20710.91|9
1630344580000|2021-08-30 17:29:40|20830.61|20710.61|20827.8|20707.8|20830.61|20710.61|20827.8|20707.8|10
1630344590000|2021-08-30 17:29:50|20827.94|20707.94|20825.62|20705.62|20827.94|20707.94|20825.62|20705.62|9
1630344600000|2021-08-30 17:30:00|20825.73|20705.73|20824.18|20704.18|20825.73|20705.73|20824.18|20704.18|7
1630344610000|2021-08-30 17:30:10|20823.73|20703.73|20824.44|20704.44|20824.54|20704.54|20823.48|20703.48|9
1630344620000|2021-08-30 17:30:20|20824.87|20704.87|20824.19|20704.19|20825.65|20705.65|20824.03|20704.03|10
1630344630000|2021-08-30 17:30:30|20824.33|20704.33|20824.91|20704.91|20824.91|20704.91|20823.94|20703.94|9
1630344640000|2021-08-30 17:30:40|20824.41|20704.41|20824.41|20704.41|20825.6|20705.6|20823.89|20703.89|9
1630344650000|2021-08-30 17:30:50|20824.76|20704.76|20823.02|20703.02|20824.89|20704.89|20823.02|20703.02|9
1630344660000|2021-08-30 17:31:00|20822.87|20702.87|20822.07|20702.07|20822.98|20702.98|20821.31|20701.31|10
1630344670000|2021-08-30 17:31:10|20821.92|20701.92|20819.85|20699.85|20821.92|20701.92|20819.85|20699.85|10
1630344680000|2021-08-30 17:31:20|20819.88|20699.88|20819.82|20699.82|20819.93|20699.93|20819.23|20699.23|10
1630344690000|2021-08-30 17:31:30|20819.07|20699.07|20820.16|20700.16|20820.59|20700.59|20819.07|20699.07|10
1630344700000|2021-08-30 17:31:40|20821|20701|20821.4|20701.4|20822.99|20702.99|20820.92|20700.92|10
1630344710000|2021-08-30 17:31:50|20821.41|20701.41|20819.97|20699.97|20821.41|20701.41|20819.97|20699.97|10
1630344720000|2021-08-30 17:32:00|20819.38|20699.38|20818|20698|20819.58|20699.58|20817.94|20697.94|10
1630344730000|2021-08-30 17:32:10|20817.85|20697.85|20817.74|20697.74|20818.92|20698.92|20817.22|20697.22|9
1630344740000|2021-08-30 17:32:20|20817.71|20697.71|20820.98|20700.98|20820.98|20700.98|20817.71|20697.71|10
1630344750000|2021-08-30 17:32:30|20821.03|20701.03|20823.58|20703.58|20823.58|20703.58|20821.03|20701.03|9
1630344760000|2021-08-30 17:32:40|20823.61|20703.61|20824.77|20704.77|20824.77|20704.77|20823.23|20703.23|9
1630344770000|2021-08-30 17:32:50|20825.52|20705.52|20827.9|20707.9|20827.9|20707.9|20825.52|20705.52|9
1630344780000|2021-08-30 17:33:00|20827.87|20707.87|20828.46|20708.46|20828.96|20708.96|20827.87|20707.87|7
1630344790000|2021-08-30 17:33:10|20828.51|20708.51|20829.43|20709.43|20830.17|20710.17|20828.51|20708.51|10
1630344800000|2021-08-30 17:33:20|20831.11|20711.11|20830.87|20710.87|20831.11|20711.11|20830.4|20710.4|10
1630344810000|2021-08-30 17:33:30|20831.08|20711.08|20829.99|20709.99|20831.08|20711.08|20829.47|20709.47|10
1630344820000|2021-08-30 17:33:40|20829.93|20709.93|20828.13|20708.13|20830.37|20710.37|20828.13|20708.13|10
1630344830000|2021-08-30 17:33:50|20828.46|20708.46|20826.79|20706.79|20828.46|20708.46|20826.79|20706.79|10
1630344840000|2021-08-30 17:34:00|20826.57|20706.57|20826.97|20706.97|20827.45|20707.45|20826.56|20706.56|10
1630344850000|2021-08-30 17:34:10|20827.36|20707.36|20825.72|20705.72|20827.36|20707.36|20825.69|20705.69|10
1630344860000|2021-08-30 17:34:20|20826.87|20706.87|20826.91|20706.91|20827.34|20707.34|20826.14|20706.14|9
1630344870000|2021-08-30 17:34:30|20826.86|20706.86|20824.41|20704.41|20826.86|20706.86|20824.41|20704.41|10
1630344880000|2021-08-30 17:34:40|20824.23|20704.23|20821.39|20701.39|20824.23|20704.23|20821.37|20701.37|10
1630344890000|2021-08-30 17:34:50|20821.3|20701.3|20818.55|20698.55|20821.3|20701.3|20818.55|20698.55|9
1630344900000|2021-08-30 17:35:00|20818.43|20698.43|20819.09|20699.09|20819.23|20699.23|20818.25|20698.25|10
1630344910000|2021-08-30 17:35:10|20819.32|20699.32|20824.15|20704.15|20824.15|20704.15|20817.58|20697.58|9
1630344920000|2021-08-30 17:35:20|20824.43|20704.43|20826.65|20706.65|20826.65|20706.65|20824.38|20704.38|10
1630344930000|2021-08-30 17:35:30|20825.21|20705.21|20825.62|20705.62|20826.94|20706.94|20824.5|20704.5|9
1630344940000|2021-08-30 17:35:40|20825.46|20705.46|20826.43|20706.43|20826.43|20706.43|20825.46|20705.46|8
1630344950000|2021-08-30 17:35:50|20826.31|20706.31|20829.72|20709.72|20829.72|20709.72|20826.16|20706.16|10
1630344960000|2021-08-30 17:36:00|20829.79|20709.79|20829.12|20709.12|20829.79|20709.79|20828.33|20708.33|10
1630344970000|2021-08-30 17:36:10|20829.1|20709.1|20830.15|20710.15|20830.47|20710.47|20828.98|20708.98|9
1630344980000|2021-08-30 17:36:20|20831.68|20711.68|20831.71|20711.71|20831.71|20711.71|20831.26|20711.26|10
1630344990000|2021-08-30 17:36:30|20831.52|20711.52|20830.93|20710.93|20831.52|20711.52|20830.93|20710.93|9
1630345000000|2021-08-30 17:36:40|20830.94|20710.94|20829.66|20709.66|20831.01|20711.01|20829.53|20709.53|9
1630345010000|2021-08-30 17:36:50|20829.33|20709.33|20827.56|20707.56|20829.44|20709.44|20827.56|20707.56|10
1630345020000|2021-08-30 17:37:00|20827.25|20707.25|20826.9|20706.9|20827.62|20707.62|20826.58|20706.58|9
1630345030000|2021-08-30 17:37:10|20825.62|20705.62|20824.57|20704.57|20825.62|20705.62|20824.57|20704.57|6
1630345040000|2021-08-30 17:37:20|20824.03|20704.03|20822.65|20702.65|20825.31|20705.31|20822.65|20702.65|8
1630345050000|2021-08-30 17:37:30|20822.68|20702.68|20821.43|20701.43|20822.73|20702.73|20821.43|20701.43|8
1630345060000|2021-08-30 17:37:40|20821.54|20701.54|20821.21|20701.21|20821.56|20701.56|20821.21|20701.21|9
1630345070000|2021-08-30 17:37:50|20822.34|20702.34|20819.33|20699.33|20822.34|20702.34|20819.33|20699.33|9
1630345080000|2021-08-30 17:38:00|20819.1|20699.1|20819.4|20699.4|20819.77|20699.77|20819.02|20699.02|10
1630345090000|2021-08-30 17:38:10|20820.95|20700.95|20819.83|20699.83|20821.54|20701.54|20819.83|20699.83|10
1630345100000|2021-08-30 17:38:20|20819.85|20699.85|20820.13|20700.13|20820.13|20700.13|20819.58|20699.58|9
1630345110000|2021-08-30 17:38:30|20819.92|20699.92|20816.99|20696.99|20819.92|20699.92|20816.99|20696.99|10
1630345120000|2021-08-30 17:38:40|20817.04|20697.04|20815.9|20695.9|20818.13|20698.13|20815.9|20695.9|8
1630345130000|2021-08-30 17:38:50|20817.33|20697.33|20814.88|20694.88|20817.33|20697.33|20814.88|20694.88|10
1630345140000|2021-08-30 17:39:00|20815.16|20695.16|20810.08|20690.08|20815.16|20695.16|20810.08|20690.08|10
1630345150000|2021-08-30 17:39:10|20810.12|20690.12|20809.45|20689.45|20810.12|20690.12|20809.45|20689.45|10
1630345160000|2021-08-30 17:39:20|20809.65|20689.65|20809.63|20689.63|20810.47|20690.47|20809.63|20689.63|10
1630345170000|2021-08-30 17:39:30|20809.78|20689.78|20808.66|20688.66|20810.95|20690.95|20808.66|20688.66|10
1630345180000|2021-08-30 17:39:40|20808.19|20688.19|20804.23|20684.23|20808.19|20688.19|20804.23|20684.23|10
1630345190000|2021-08-30 17:39:50|20803.36|20683.36|20801.32|20681.32|20803.36|20683.36|20801.32|20681.32|10
1630345200000|2021-08-30 17:40:00|20801.46|20681.46|20800.46|20680.46|20801.56|20681.56|20800.46|20680.46|10
1630345210000|2021-08-30 17:40:10|20800.03|20680.03|20801.17|20681.17|20801.34|20681.34|20800.01|20680.01|10
1630345220000|2021-08-30 17:40:20|20801.43|20681.43|20801.52|20681.52|20801.67|20681.67|20801.16|20681.16|10
1630345230000|2021-08-30 17:40:30|20801.82|20681.82|20802.89|20682.89|20803.09|20683.09|20801.82|20681.82|10
1630345240000|2021-08-30 17:40:40|20801.32|20681.32|20804.46|20684.46|20804.72|20684.72|20801.32|20681.32|10
1630345250000|2021-08-30 17:40:50|20804.4|20684.4|20806.07|20686.07|20806.07|20686.07|20804.4|20684.4|9
1630345260000|2021-08-30 17:41:00|20807.11|20687.11|20809.15|20689.15|20809.28|20689.28|20807.11|20687.11|10
1630345270000|2021-08-30 17:41:10|20809.04|20689.04|20811.84|20691.84|20811.84|20691.84|20809.04|20689.04|9
1630345280000|2021-08-30 17:41:20|20810.73|20690.73|20812.06|20692.06|20812.06|20692.06|20810.14|20690.14|10
1630345290000|2021-08-30 17:41:30|20811.87|20691.87|20812.15|20692.15|20812.3|20692.3|20809.53|20689.53|10
1630345300000|2021-08-30 17:41:40|20812.27|20692.27|20810.51|20690.51|20812.27|20692.27|20810.35|20690.35|10
1630345310000|2021-08-30 17:41:50|20810.11|20690.11|20809.06|20689.06|20810.79|20690.79|20809.06|20689.06|10
1630345320000|2021-08-30 17:42:00|20808.87|20688.87|20808.49|20688.49|20809.26|20689.26|20808.33|20688.33|10
1630345330000|2021-08-30 17:42:10|20808.12|20688.12|20807.82|20687.82|20809.48|20689.48|20807.31|20687.31|10
1630345340000|2021-08-30 17:42:20|20808.03|20688.03|20808.41|20688.41|20808.43|20688.43|20807.56|20687.56|10
1630345350000|2021-08-30 17:42:30|20808.51|20688.51|20808.63|20688.63|20809.67|20689.67|20808.2|20688.2|10
1630345360000|2021-08-30 17:42:40|20809.52|20689.52|20807.25|20687.25|20809.52|20689.52|20807.14|20687.14|9
1630345370000|2021-08-30 17:42:50|20807.2|20687.2|20804.73|20684.73|20807.2|20687.2|20804.45|20684.45|10
1630345380000|2021-08-30 17:43:00|20804.22|20684.22|20805.58|20685.58|20805.58|20685.58|20803.76|20683.76|10
1630345390000|2021-08-30 17:43:10|20805.46|20685.46|20808.94|20688.94|20808.94|20688.94|20805.46|20685.46|10
1630345400000|2021-08-30 17:43:20|20809.64|20689.64|20808.86|20688.86|20810.17|20690.17|20808.39|20688.39|10
1630345410000|2021-08-30 17:43:30|20807.42|20687.42|20807.28|20687.28|20808.86|20688.86|20806.63|20686.63|10
1630345420000|2021-08-30 17:43:40|20807.63|20687.63|20808.44|20688.44|20809.52|20689.52|20807.2|20687.2|10
1630345430000|2021-08-30 17:43:50|20808.47|20688.47|20808.12|20688.12|20809.01|20689.01|20808.01|20688.01|10
1630345440000|2021-08-30 17:44:00|20809.94|20689.94|20808.93|20688.93|20811.13|20691.13|20808.93|20688.93|10
1630345450000|2021-08-30 17:44:10|20809.32|20689.32|20811.08|20691.08|20811.08|20691.08|20809.32|20689.32|10
1630345460000|2021-08-30 17:44:20|20811.1|20691.1|20810.95|20690.95|20811.62|20691.62|20810.13|20690.13|9
1630345470000|2021-08-30 17:44:30|20811.08|20691.08|20812.51|20692.51|20812.51|20692.51|20811.08|20691.08|10
1630345480000|2021-08-30 17:44:40|20813.08|20693.08|20813|20693|20813.74|20693.74|20813|20693|10
1630345490000|2021-08-30 17:44:50|20812.3|20692.3|20810.73|20690.73|20812.3|20692.3|20810.72|20690.72|10
1630345500000|2021-08-30 17:45:00|20810.74|20690.74|20813.38|20693.38|20813.59|20693.59|20810.74|20690.74|10
1630345510000|2021-08-30 17:45:10|20813.08|20693.08|20813.39|20693.39|20813.51|20693.51|20812.9|20692.9|10
1630345520000|2021-08-30 17:45:20|20813.35|20693.35|20813.47|20693.47|20814.78|20694.78|20812.88|20692.88|10
1630345530000|2021-08-30 17:45:30|20812.87|20692.87|20811.9|20691.9|20812.87|20692.87|20811.9|20691.9|10
1630345540000|2021-08-30 17:45:40|20812.13|20692.13|20808.08|20688.08|20812.13|20692.13|20808.08|20688.08|10
1630345550000|2021-08-30 17:45:50|20807.98|20687.98|20807.11|20687.11|20807.98|20687.98|20806.08|20686.08|9
1630345560000|2021-08-30 17:46:00|20806.07|20686.07|20803.01|20683.01|20806.25|20686.25|20802.57|20682.57|10
1630345570000|2021-08-30 17:46:10|20804.19|20684.19|20801.52|20681.52|20804.26|20684.26|20801.52|20681.52|10
1630345580000|2021-08-30 17:46:20|20801.19|20681.19|20799.85|20679.85|20801.19|20681.19|20798.15|20678.15|10
1630345590000|2021-08-30 17:46:30|20799.56|20679.56|20802.15|20682.15|20802.15|20682.15|20799.33|20679.33|10
1630345600000|2021-08-30 17:46:40|20802.67|20682.67|20804.21|20684.21|20804.21|20684.21|20802.03|20682.03|10
1630345610000|2021-08-30 17:46:50|20804.43|20684.43|20806.4|20686.4|20806.74|20686.74|20804.43|20684.43|10
1630345620000|2021-08-30 17:47:00|20806.02|20686.02|20806.59|20686.59|20806.81|20686.81|20805.53|20685.53|10
1630345630000|2021-08-30 17:47:10|20806.71|20686.71|20808.22|20688.22|20808.22|20688.22|20806.71|20686.71|10
1630345640000|2021-08-30 17:47:20|20808.55|20688.55|20807.34|20687.34|20808.99|20688.99|20807|20687|10
1630345650000|2021-08-30 17:47:30|20807.29|20687.29|20809.83|20689.83|20809.94|20689.94|20807.29|20687.29|10
1630345660000|2021-08-30 17:47:40|20809.98|20689.98|20809.78|20689.78|20810.01|20690.01|20809.26|20689.26|10
1630345670000|2021-08-30 17:47:50|20809.37|20689.37|20810.27|20690.27|20810.69|20690.69|20809.37|20689.37|10
1630345680000|2021-08-30 17:48:00|20810.42|20690.42|20809.83|20689.83|20810.42|20690.42|20809.5|20689.5|10
1630345690000|2021-08-30 17:48:10|20810.01|20690.01|20809.41|20689.41|20810.01|20690.01|20808.41|20688.41|10
1630345700000|2021-08-30 17:48:20|20809.03|20689.03|20808.65|20688.65|20809.19|20689.19|20808.52|20688.52|10
1630345710000|2021-08-30 17:48:30|20808.74|20688.74|20808.15|20688.15|20808.74|20688.74|20808|20688|9
1630345720000|2021-08-30 17:48:40|20808.24|20688.24|20807.81|20687.81|20808.24|20688.24|20807.49|20687.49|9
1630345730000|2021-08-30 17:48:50|20807.83|20687.83|20806.89|20686.89|20807.83|20687.83|20806.89|20686.89|9
1630345740000|2021-08-30 17:49:00|20807.03|20687.03|20806.26|20686.26|20807.03|20687.03|20806.26|20686.26|10
1630345750000|2021-08-30 17:49:10|20807.52|20687.52|20805.99|20685.99|20807.67|20687.67|20805.99|20685.99|10
1630345760000|2021-08-30 17:49:20|20805.87|20685.87|20805.46|20685.46|20806.16|20686.16|20805.04|20685.04|9
1630345770000|2021-08-30 17:49:30|20805.14|20685.14|20805.28|20685.28|20805.28|20685.28|20804.99|20684.99|10
1630345780000|2021-08-30 17:49:40|20805.57|20685.57|20804.41|20684.41|20805.57|20685.57|20804.41|20684.41|9
1630345790000|2021-08-30 17:49:50|20804.22|20684.22|20801.37|20681.37|20804.22|20684.22|20801.37|20681.37|10
1630345800000|2021-08-30 17:50:00|20801.36|20681.36|20799.78|20679.78|20801.36|20681.36|20799.78|20679.78|10
1630345810000|2021-08-30 17:50:10|20799.85|20679.85|20799.83|20679.83|20800.88|20680.88|20799.29|20679.29|10
1630345820000|2021-08-30 17:50:20|20800.69|20680.69|20800.26|20680.26|20800.96|20680.96|20799.94|20679.94|10
1630345830000|2021-08-30 17:50:30|20800.33|20680.33|20803.25|20683.25|20803.26|20683.26|20800.33|20680.33|10
1630345840000|2021-08-30 17:50:40|20803.29|20683.29|20804.19|20684.19|20804.47|20684.47|20803.29|20683.29|9
1630345850000|2021-08-30 17:50:50|20804.4|20684.4|20805.25|20685.25|20805.25|20685.25|20802.81|20682.81|10
1630345860000|2021-08-30 17:51:00|20806.18|20686.18|20809.61|20689.61|20809.61|20689.61|20806.12|20686.12|9
1630345870000|2021-08-30 17:51:10|20809.8|20689.8|20808.97|20688.97|20809.84|20689.84|20808.59|20688.59|10
1630345880000|2021-08-30 17:51:20|20808.61|20688.61|20810.27|20690.27|20810.44|20690.44|20808.61|20688.61|10
1630345890000|2021-08-30 17:51:30|20810.09|20690.09|20810.36|20690.36|20810.42|20690.42|20809.86|20689.86|9
1630345900000|2021-08-30 17:51:40|20810.49|20690.49|20810.65|20690.65|20811.94|20691.94|20810.49|20690.49|8
1630345910000|2021-08-30 17:51:50|20810.66|20690.66|20808.69|20688.69|20810.66|20690.66|20808.67|20688.67|8
1630345920000|2021-08-30 17:52:00|20809.05|20689.05|20808.21|20688.21|20809.8|20689.8|20808.21|20688.21|9
1630345930000|2021-08-30 17:52:10|20807.97|20687.97|20808.45|20688.45|20809.58|20689.58|20807.75|20687.75|10
1630345940000|2021-08-30 17:52:20|20808.72|20688.72|20804.88|20684.88|20808.72|20688.72|20804.81|20684.81|10
1630345950000|2021-08-30 17:52:30|20804.46|20684.46|20802.88|20682.88|20804.78|20684.78|20802.88|20682.88|9
1630345960000|2021-08-30 17:52:40|20802.54|20682.54|20801.3|20681.3|20802.74|20682.74|20801.3|20681.3|10
1630345970000|2021-08-30 17:52:50|20801.25|20681.25|20797.27|20677.27|20801.25|20681.25|20797.27|20677.27|9
1630345980000|2021-08-30 17:53:00|20797.71|20677.71|20799.14|20679.14|20799.26|20679.26|20797.65|20677.65|9
1630345990000|2021-08-30 17:53:10|20799.19|20679.19|20799.03|20679.03|20799.19|20679.19|20798.53|20678.53|10
1630346000000|2021-08-30 17:53:20|20798.8|20678.8|20800.8|20680.8|20800.8|20680.8|20798.8|20678.8|9
1630346010000|2021-08-30 17:53:30|20801.35|20681.35|20800.13|20680.13|20801.5|20681.5|20798.33|20678.33|10
1630346020000|2021-08-30 17:53:40|20800.12|20680.12|20802.8|20682.8|20802.8|20682.8|20800.12|20680.12|10
1630346030000|2021-08-30 17:53:50|20803.08|20683.08|20806.35|20686.35|20806.55|20686.55|20803.08|20683.08|10
1630346040000|2021-08-30 17:54:00|20806.33|20686.33|20808.38|20688.38|20808.38|20688.38|20806.33|20686.33|10
1630346050000|2021-08-30 17:54:10|20808.56|20688.56|20808.44|20688.44|20808.68|20688.68|20808.21|20688.21|10
1630346060000|2021-08-30 17:54:20|20808.35|20688.35|20811.7|20691.7|20811.7|20691.7|20807.8|20687.8|9
1630346070000|2021-08-30 17:54:30|20811.51|20691.51|20812.32|20692.32|20812.59|20692.59|20811.51|20691.51|10
1630346080000|2021-08-30 17:54:40|20812.44|20692.44|20811.47|20691.47|20812.45|20692.45|20811.47|20691.47|8
1630346090000|2021-08-30 17:54:50|20811.23|20691.23|20808.63|20688.63|20811.37|20691.37|20808.47|20688.47|8
1630346100000|2021-08-30 17:55:00|20808.65|20688.65|20808.77|20688.77|20808.86|20688.86|20807.81|20687.81|10
1630346110000|2021-08-30 17:55:10|20807.98|20687.98|20809.63|20689.63|20809.63|20689.63|20807.97|20687.97|10
1630346120000|2021-08-30 17:55:20|20809.51|20689.51|20808.71|20688.71|20809.51|20689.51|20808.58|20688.58|8
1630346130000|2021-08-30 17:55:30|20808.68|20688.68|20809.95|20689.95|20809.98|20689.98|20808.68|20688.68|10
1630346140000|2021-08-30 17:55:40|20809.74|20689.74|20810.76|20690.76|20810.76|20690.76|20809.59|20689.59|10
1630346150000|2021-08-30 17:55:50|20814.32|20694.32|20826.62|20706.62|20826.62|20706.62|20814.32|20694.32|10
1630346160000|2021-08-30 17:56:00|20826.77|20706.77|20830.84|20710.84|20831.19|20711.19|20826.77|20706.77|10
1630346170000|2021-08-30 17:56:10|20831.48|20711.48|20831.74|20711.74|20832.96|20712.96|20831.04|20711.04|10
1630346180000|2021-08-30 17:56:20|20831.52|20711.52|20832.69|20712.69|20834.47|20714.47|20831.52|20711.52|10
1630346190000|2021-08-30 17:56:30|20832.77|20712.77|20833.8|20713.8|20834.84|20714.84|20832.77|20712.77|10
1630346200000|2021-08-30 17:56:40|20832.33|20712.33|20833.77|20713.77|20833.77|20713.77|20832.16|20712.16|10
1630346210000|2021-08-30 17:56:50|20834.24|20714.24|20835.88|20715.88|20835.88|20715.88|20833.52|20713.52|10
1630346220000|2021-08-30 17:57:00|20837.35|20717.35|20845.68|20725.68|20845.68|20725.68|20836.91|20716.91|10
1630346230000|2021-08-30 17:57:10|20846.47|20726.47|20850.73|20730.73|20850.9|20730.9|20846.42|20726.42|10
1630346240000|2021-08-30 17:57:20|20851.48|20731.48|20858.77|20738.77|20858.77|20738.77|20851.48|20731.48|10
1630346250000|2021-08-30 17:57:30|20857.77|20737.77|20857.36|20737.36|20858.16|20738.16|20856.64|20736.64|10
1630346260000|2021-08-30 17:57:40|20857.62|20737.62|20860.77|20740.77|20860.77|20740.77|20857.62|20737.62|9
1630346270000|2021-08-30 17:57:50|20860.82|20740.82|20863.79|20743.79|20863.79|20743.79|20860.81|20740.81|10
1630346280000|2021-08-30 17:58:00|20863.84|20743.84|20869.56|20749.56|20869.56|20749.56|20863.57|20743.57|9
1630346290000|2021-08-30 17:58:10|20869.47|20749.47|20872.45|20752.45|20872.45|20752.45|20867.99|20747.99|10
1630346300000|2021-08-30 17:58:20|20872.19|20752.19|20873|20753|20873.16|20753.16|20870.85|20750.85|10
1630346310000|2021-08-30 17:58:30|20873.85|20753.85|20880.78|20760.78|20881.21|20761.21|20873.85|20753.85|9
1630346320000|2021-08-30 17:58:40|20880.81|20760.81|20885.57|20765.57|20885.57|20765.57|20880.49|20760.49|10
1630346330000|2021-08-30 17:58:50|20885.72|20765.72|20895.46|20775.46|20895.46|20775.46|20885.72|20765.72|10
1630346340000|2021-08-30 17:59:00|20894.79|20774.79|20894.15|20774.15|20894.9|20774.9|20894.08|20774.08|10
1630346350000|2021-08-30 17:59:10|20894.84|20774.84|20894.05|20774.05|20894.84|20774.84|20892.56|20772.56|10
1630346360000|2021-08-30 17:59:20|20894|20774|20893.23|20773.23|20894|20774|20892.21|20772.21|9
1630346370000|2021-08-30 17:59:30|20892.05|20772.05|20891.52|20771.52|20892.05|20772.05|20891.52|20771.52|10
1630346380000|2021-08-30 17:59:40|20891.35|20771.35|20893.33|20773.33|20893.33|20773.33|20887.23|20767.23|10
1630346390000|2021-08-30 17:59:50|20892.98|20772.98|20892.7|20772.7|20893.11|20773.11|20892.24|20772.24|10
1630346400000|2021-08-30 18:00:00|20893.32|20773.32|20895.87|20775.87|20896.13|20776.13|20893.12|20773.12|10
1630346410000|2021-08-30 18:00:10|20896.92|20776.92|20902.11|20782.11|20902.11|20782.11|20896.92|20776.92|10
1630346420000|2021-08-30 18:00:20|20901.91|20781.91|20906.76|20786.76|20907.46|20787.46|20901.91|20781.91|10
1630346430000|2021-08-30 18:00:30|20906.61|20786.61|20916.13|20796.13|20916.13|20796.13|20906.61|20786.61|10
1630346440000|2021-08-30 18:00:40|20916.57|20796.57|20918.99|20798.99|20919.1|20799.1|20916.57|20796.57|10
1630346450000|2021-08-30 18:00:50|20919.79|20799.79|20921.63|20801.63|20923.89|20803.89|20919.02|20799.02|10
1630346460000|2021-08-30 18:01:00|20921.04|20801.04|20924.4|20804.4|20924.4|20804.4|20920.46|20800.46|10
1630346470000|2021-08-30 18:01:10|20924.82|20804.82|20925.86|20805.86|20926.83|20806.83|20924.82|20804.82|10
1630346480000|2021-08-30 18:01:20|20925.99|20805.99|20924.93|20804.93|20926.16|20806.16|20923.6|20803.6|10
1630346490000|2021-08-30 18:01:30|20923.98|20803.98|20922.82|20802.82|20924.31|20804.31|20921.23|20801.23|10
1630346500000|2021-08-30 18:01:40|20921.24|20801.24|20921.1|20801.1|20921.44|20801.44|20920.75|20800.75|10
1630346510000|2021-08-30 18:01:50|20921.15|20801.15|20924.02|20804.02|20924.71|20804.71|20921.14|20801.14|10
1630346520000|2021-08-30 18:02:00|20924.51|20804.51|20925.05|20805.05|20925.05|20805.05|20924.42|20804.42|9
1630346530000|2021-08-30 18:02:10|20924.8|20804.8|20927.62|20807.62|20928.09|20808.09|20924.8|20804.8|10
1630346540000|2021-08-30 18:02:20|20927.72|20807.72|20929.97|20809.97|20930.47|20810.47|20927.72|20807.72|10
1630346550000|2021-08-30 18:02:30|20931.05|20811.05|20932.61|20812.61|20934.41|20814.41|20931.05|20811.05|10
1630346560000|2021-08-30 18:02:40|20932.31|20812.31|20931.96|20811.96|20932.86|20812.86|20931.85|20811.85|10
1630346570000|2021-08-30 18:02:50|20932.1|20812.1|20933.94|20813.94|20933.94|20813.94|20932.1|20812.1|10
1630346580000|2021-08-30 18:03:00|20934.16|20814.16|20933.45|20813.45|20935.26|20815.26|20933.45|20813.45|10
1630346590000|2021-08-30 18:03:10|20933.55|20813.55|20933.15|20813.15|20934.18|20814.18|20932.49|20812.49|10
1630346600000|2021-08-30 18:03:20|20933.63|20813.63|20933.67|20813.67|20934.49|20814.49|20933.23|20813.23|10
1630346610000|2021-08-30 18:03:30|20933.74|20813.74|20930.53|20810.53|20933.74|20813.74|20930.53|20810.53|10
1630346620000|2021-08-30 18:03:40|20927.14|20807.14|20925.29|20805.29|20927.14|20807.14|20925.23|20805.23|10
1630346630000|2021-08-30 18:03:50|20926.15|20806.15|20926.59|20806.59|20928.14|20808.14|20926.15|20806.15|9
1630346640000|2021-08-30 18:04:00|20926.38|20806.38|20917.96|20797.96|20926.61|20806.61|20917.96|20797.96|10
1630346650000|2021-08-30 18:04:10|20917.21|20797.21|20914.85|20794.85|20917.21|20797.21|20914.58|20794.58|10
1630346660000|2021-08-30 18:04:20|20914.79|20794.79|20912.36|20792.36|20914.79|20794.79|20912.36|20792.36|10
1630346670000|2021-08-30 18:04:30|20912.38|20792.38|20910.17|20790.17|20912.38|20792.38|20910.17|20790.17|9
1630346680000|2021-08-30 18:04:40|20910.07|20790.07|20907.28|20787.28|20910.27|20790.27|20907.28|20787.28|10
1630346690000|2021-08-30 18:04:50|20908.06|20788.06|20904.52|20784.52|20908.4|20788.4|20904.5|20784.5|10
1630346700000|2021-08-30 18:05:00|20904.5|20784.5|20900.9|20780.9|20904.5|20784.5|20900.72|20780.72|10
1630346710000|2021-08-30 18:05:10|20899.28|20779.28|20897.66|20777.66|20899.6|20779.6|20897.43|20777.43|10
1630346720000|2021-08-30 18:05:20|20897.4|20777.4|20898.94|20778.94|20899.54|20779.54|20897.4|20777.4|10
1630346730000|2021-08-30 18:05:30|20897.52|20777.52|20894.12|20774.12|20897.76|20777.76|20894.12|20774.12|10
1630346740000|2021-08-30 18:05:40|20894.01|20774.01|20890.69|20770.69|20894.01|20774.01|20890.61|20770.61|10
1630346750000|2021-08-30 18:05:50|20890.59|20770.59|20885.96|20765.96|20890.59|20770.59|20885.84|20765.84|10
1630346760000|2021-08-30 18:06:00|20886.09|20766.09|20890.11|20770.11|20890.11|20770.11|20885.95|20765.95|10
1630346770000|2021-08-30 18:06:10|20890.85|20770.85|20893.38|20773.38|20893.61|20773.61|20890.85|20770.85|10
1630346780000|2021-08-30 18:06:20|20893.4|20773.4|20893.6|20773.6|20895.07|20775.07|20893.06|20773.06|10
1630346790000|2021-08-30 18:06:30|20893.42|20773.42|20894.57|20774.57|20895.02|20775.02|20893.42|20773.42|10
1630346800000|2021-08-30 18:06:40|20892.96|20772.96|20892.74|20772.74|20893.09|20773.09|20891.95|20771.95|10
1630346810000|2021-08-30 18:06:50|20892.8|20772.8|20893.64|20773.64|20893.88|20773.88|20892.8|20772.8|10
1630346820000|2021-08-30 18:07:00|20893.67|20773.67|20893.11|20773.11|20893.67|20773.67|20892.22|20772.22|9
1630346830000|2021-08-30 18:07:10|20893.1|20773.1|20894.27|20774.27|20894.32|20774.32|20893.1|20773.1|10
1630346840000|2021-08-30 18:07:20|20895.83|20775.83|20898.74|20778.74|20898.74|20778.74|20895.83|20775.83|10
1630346850000|2021-08-30 18:07:30|20898.58|20778.58|20898.95|20778.95|20900.07|20780.07|20897.5|20777.5|10
1630346860000|2021-08-30 18:07:40|20898.68|20778.68|20900.92|20780.92|20900.97|20780.97|20898.68|20778.68|9
1630346870000|2021-08-30 18:07:50|20900.73|20780.73|20898.82|20778.82|20900.73|20780.73|20898.63|20778.63|10
1630346880000|2021-08-30 18:08:00|20898.66|20778.66|20897.51|20777.51|20898.66|20778.66|20897.51|20777.51|9
1630346890000|2021-08-30 18:08:10|20897.37|20777.37|20897.32|20777.32|20897.88|20777.88|20897.09|20777.09|10
1630346900000|2021-08-30 18:08:20|20897.34|20777.34|20899.45|20779.45|20899.69|20779.69|20897.34|20777.34|10
1630346910000|2021-08-30 18:08:30|20898.25|20778.25|20900.6|20780.6|20900.6|20780.6|20898.22|20778.22|10
1630346920000|2021-08-30 18:08:40|20900.51|20780.51|20908.07|20788.07|20908.07|20788.07|20900.51|20780.51|10
1630346930000|2021-08-30 18:08:50|20906.37|20786.37|20906.47|20786.47|20906.47|20786.47|20905.9|20785.9|8
1630346940000|2021-08-30 18:09:00|20906.39|20786.39|20912.56|20792.56|20912.56|20792.56|20906.39|20786.39|10
1630346950000|2021-08-30 18:09:10|20912.76|20792.76|20911.5|20791.5|20913.24|20793.24|20911.39|20791.39|10
1630346960000|2021-08-30 18:09:20|20911.12|20791.12|20911|20791|20911.15|20791.15|20910.47|20790.47|9
1630346970000|2021-08-30 18:09:30|20911.04|20791.04|20910.44|20790.44|20912.36|20792.36|20910.26|20790.26|9
1630346980000|2021-08-30 18:09:40|20909.84|20789.84|20911.41|20791.41|20911.91|20791.91|20909.84|20789.84|10
1630346990000|2021-08-30 18:09:50|20911.71|20791.71|20908.99|20788.99|20911.71|20791.71|20908.99|20788.99|10
1630347000000|2021-08-30 18:10:00|20909.02|20789.02|20907.22|20787.22|20909.02|20789.02|20907.22|20787.22|10
1630347010000|2021-08-30 18:10:10|20907.1|20787.1|20905.17|20785.17|20907.41|20787.41|20905.17|20785.17|10
1630347020000|2021-08-30 18:10:20|20904.29|20784.29|20902.61|20782.61|20905.02|20785.02|20902.61|20782.61|9
1630347030000|2021-08-30 18:10:30|20901.64|20781.64|20896.22|20776.22|20902.61|20782.61|20896.22|20776.22|9
1630347040000|2021-08-30 18:10:40|20896.44|20776.44|20895.36|20775.36|20896.44|20776.44|20894.83|20774.83|10
1630347050000|2021-08-30 18:10:50|20895.07|20775.07|20893.22|20773.22|20895.07|20775.07|20893.06|20773.06|10
1630347060000|2021-08-30 18:11:00|20893.14|20773.14|20885.62|20765.62|20893.14|20773.14|20885.62|20765.62|10
1630347070000|2021-08-30 18:11:10|20885.07|20765.07|20881.61|20761.61|20885.07|20765.07|20881.52|20761.52|10
1630347080000|2021-08-30 18:11:20|20881.38|20761.38|20882.69|20762.69|20883.09|20763.09|20881.01|20761.01|10
1630347090000|2021-08-30 18:11:30|20882.31|20762.31|20878.6|20758.6|20882.31|20762.31|20877.75|20757.75|10
1630347100000|2021-08-30 18:11:40|20878.45|20758.45|20879.01|20759.01|20879.58|20759.58|20878.45|20758.45|9
1630347110000|2021-08-30 18:11:50|20879.88|20759.88|20879.6|20759.6|20880.29|20760.29|20879.25|20759.25|9
1630347120000|2021-08-30 18:12:00|20879.53|20759.53|20881.51|20761.51|20882.41|20762.41|20879.53|20759.53|9
1630347130000|2021-08-30 18:12:10|20881.75|20761.75|20885.33|20765.33|20885.33|20765.33|20881.75|20761.75|9
1630347140000|2021-08-30 18:12:20|20885.32|20765.32|20885.5|20765.5|20885.62|20765.62|20885.21|20765.21|10
1630347150000|2021-08-30 18:12:30|20885.52|20765.52|20886.13|20766.13|20886.13|20766.13|20885.11|20765.11|9
1630347160000|2021-08-30 18:12:40|20886.57|20766.57|20884.98|20764.98|20886.61|20766.61|20884.91|20764.91|8
1630347170000|2021-08-30 18:12:50|20884.99|20764.99|20884.41|20764.41|20885.78|20765.78|20884.32|20764.32|10
1630347180000|2021-08-30 18:13:00|20884.39|20764.39|20884.79|20764.79|20884.92|20764.92|20884.39|20764.39|9
1630347190000|2021-08-30 18:13:10|20884.54|20764.54|20883.51|20763.51|20885.43|20765.43|20882.84|20762.84|10
1630347200000|2021-08-30 18:13:20|20883.53|20763.53|20886.03|20766.03|20886.03|20766.03|20883.53|20763.53|10
1630347210000|2021-08-30 18:13:30|20886.18|20766.18|20887.34|20767.34|20887.34|20767.34|20886.18|20766.18|10
1630347220000|2021-08-30 18:13:40|20887.55|20767.55|20885.75|20765.75|20887.67|20767.67|20885.75|20765.75|10
1630347230000|2021-08-30 18:13:50|20885.68|20765.68|20887.49|20767.49|20889|20769|20885.68|20765.68|10
1630347240000|2021-08-30 18:14:00|20888.89|20768.89|20888.85|20768.85|20889.25|20769.25|20888.85|20768.85|9
1630347250000|2021-08-30 18:14:10|20889.13|20769.13|20887.66|20767.66|20889.17|20769.17|20887.66|20767.66|9
1630347260000|2021-08-30 18:14:20|20887.64|20767.64|20883.94|20763.94|20887.89|20767.89|20883.94|20763.94|10
1630347270000|2021-08-30 18:14:30|20884.29|20764.29|20884.23|20764.23|20885.85|20765.85|20884.23|20764.23|10
1630347280000|2021-08-30 18:14:40|20884.45|20764.45|20879.28|20759.28|20884.46|20764.46|20879.28|20759.28|9
1630347290000|2021-08-30 18:14:50|20879.13|20759.13|20877.23|20757.23|20879.23|20759.23|20877.23|20757.23|9
1630347300000|2021-08-30 18:15:00|20877.25|20757.25|20878.18|20758.18|20878.18|20758.18|20876.88|20756.88|10
1630347310000|2021-08-30 18:15:10|20879.66|20759.66|20878.46|20758.46|20879.94|20759.94|20878.46|20758.46|10
1630347320000|2021-08-30 18:15:20|20878.32|20758.32|20875.9|20755.9|20878.61|20758.61|20875.9|20755.9|9
1630347330000|2021-08-30 18:15:30|20875.77|20755.77|20877.55|20757.55|20877.55|20757.55|20875.04|20755.04|10
1630347340000|2021-08-30 18:15:40|20878.83|20758.83|20882.42|20762.42|20882.42|20762.42|20878.7|20758.7|10
1630347350000|2021-08-30 18:15:50|20882.33|20762.33|20884.94|20764.94|20885.92|20765.92|20882.33|20762.33|10
1630347360000|2021-08-30 18:16:00|20885.83|20765.83|20887.96|20767.96|20888.02|20768.02|20885.77|20765.77|10
1630347370000|2021-08-30 18:16:10|20888.38|20768.38|20883.95|20763.95|20888.38|20768.38|20883.62|20763.62|10
1630347380000|2021-08-30 18:16:20|20883.11|20763.11|20881.88|20761.88|20884.9|20764.9|20881.88|20761.88|10
1630347390000|2021-08-30 18:16:30|20880.26|20760.26|20878.93|20758.93|20880.58|20760.58|20877.39|20757.39|10
1630347400000|2021-08-30 18:16:40|20877.89|20757.89|20873.98|20753.98|20877.89|20757.89|20873.98|20753.98|10
1630347410000|2021-08-30 18:16:50|20874.1|20754.1|20873.28|20753.28|20875.29|20755.29|20873.16|20753.16|10
1630347420000|2021-08-30 18:17:00|20872.54|20752.54|20866.19|20746.19|20872.54|20752.54|20866.19|20746.19|9
1630347430000|2021-08-30 18:17:10|20866.24|20746.24|20867.75|20747.75|20868.3|20748.3|20866.24|20746.24|10
1630347440000|2021-08-30 18:17:20|20867.51|20747.51|20869.18|20749.18|20869.18|20749.18|20867.41|20747.41|9
1630347450000|2021-08-30 18:17:30|20869.24|20749.24|20869.8|20749.8|20870.57|20750.57|20868.64|20748.64|10
1630347460000|2021-08-30 18:17:40|20869.35|20749.35|20869.37|20749.37|20869.5|20749.5|20867.91|20747.91|9
1630347470000|2021-08-30 18:17:50|20869.7|20749.7|20869.89|20749.89|20870.43|20750.43|20869.7|20749.7|9
1630347480000|2021-08-30 18:18:00|20870.46|20750.46|20871.29|20751.29|20872.26|20752.26|20870.46|20750.46|10
1630347490000|2021-08-30 18:18:10|20871.36|20751.36|20870.54|20750.54|20871.36|20751.36|20870.32|20750.32|10
1630347500000|2021-08-30 18:18:20|20870.71|20750.71|20869.47|20749.47|20870.79|20750.79|20868.52|20748.52|10
1630347510000|2021-08-30 18:18:30|20869.53|20749.53|20870.39|20750.39|20870.81|20750.81|20869.42|20749.42|9
1630347520000|2021-08-30 18:18:40|20870.35|20750.35|20867.52|20747.52|20870.35|20750.35|20867.52|20747.52|10
1630347530000|2021-08-30 18:18:50|20867.74|20747.74|20868.31|20748.31|20869.16|20749.16|20867.74|20747.74|9
1630347540000|2021-08-30 18:19:00|20867.77|20747.77|20866.79|20746.79|20867.77|20747.77|20866.4|20746.4|10
1630347550000|2021-08-30 18:19:10|20866.66|20746.66|20865.29|20745.29|20867|20747|20865.29|20745.29|10
1630347560000|2021-08-30 18:19:20|20866.04|20746.04|20865.19|20745.19|20866.04|20746.04|20865.19|20745.19|9
1630347570000|2021-08-30 18:19:30|20865.05|20745.05|20863.35|20743.35|20865.64|20745.64|20863.35|20743.35|9
1630347580000|2021-08-30 18:19:40|20862.98|20742.98|20863.12|20743.12|20863.12|20743.12|20861.81|20741.81|10
1630347590000|2021-08-30 18:19:50|20863.09|20743.09|20861.57|20741.57|20863.17|20743.17|20861.57|20741.57|9
1630347600000|2021-08-30 18:20:00|20861.78|20741.78|20857.21|20737.21|20861.78|20741.78|20857.21|20737.21|10
1630347610000|2021-08-30 18:20:10|20856.08|20736.08|20852.61|20732.61|20856.08|20736.08|20852.61|20732.61|10
1630347620000|2021-08-30 18:20:20|20852.46|20732.46|20850.82|20730.82|20852.46|20732.46|20850.82|20730.82|10
1630347630000|2021-08-30 18:20:30|20851.24|20731.24|20849.79|20729.79|20851.24|20731.24|20849.79|20729.79|10
1630347640000|2021-08-30 18:20:40|20850|20730|20848.89|20728.89|20850.09|20730.09|20847.34|20727.34|9
1630347650000|2021-08-30 18:20:50|20847.09|20727.09|20847.72|20727.72|20847.83|20727.83|20846.04|20726.04|9
1630347660000|2021-08-30 18:21:00|20847.77|20727.77|20842.11|20722.11|20848.06|20728.06|20842.11|20722.11|10
1630347670000|2021-08-30 18:21:10|20841.87|20721.87|20841.25|20721.25|20842.94|20722.94|20841.25|20721.25|10
1630347680000|2021-08-30 18:21:20|20839.8|20719.8|20838.12|20718.12|20839.8|20719.8|20838.01|20718.01|9
1630347690000|2021-08-30 18:21:30|20838.21|20718.21|20838.94|20718.94|20839.2|20719.2|20837.57|20717.57|9
1630347700000|2021-08-30 18:21:40|20838.04|20718.04|20835.83|20715.83|20838.38|20718.38|20835.83|20715.83|9
1630347710000|2021-08-30 18:21:50|20835.63|20715.63|20836.88|20716.88|20837.16|20717.16|20835.63|20715.63|9
1630347720000|2021-08-30 18:22:00|20836.65|20716.65|20835.85|20715.85|20836.74|20716.74|20835.72|20715.72|10
1630347730000|2021-08-30 18:22:10|20835.37|20715.37|20835.87|20715.87|20835.9|20715.9|20835.29|20715.29|10
1630347740000|2021-08-30 18:22:20|20836.15|20716.15|20835.45|20715.45|20836.89|20716.89|20834.39|20714.39|10
1630347750000|2021-08-30 18:22:30|20834.88|20714.88|20834.29|20714.29|20834.9|20714.9|20832.27|20712.27|10
1630347760000|2021-08-30 18:22:40|20834.42|20714.42|20834.29|20714.29|20834.42|20714.42|20833|20713|9
1630347770000|2021-08-30 18:22:50|20834.17|20714.17|20832.35|20712.35|20834.17|20714.17|20831.78|20711.78|10
1630347780000|2021-08-30 18:23:00|20831.97|20711.97|20829.14|20709.14|20831.97|20711.97|20829.14|20709.14|10
1630347790000|2021-08-30 18:23:10|20828.76|20708.76|20826.31|20706.31|20828.99|20708.99|20826.31|20706.31|10
1630347800000|2021-08-30 18:23:20|20825.55|20705.55|20822.53|20702.53|20825.55|20705.55|20822.27|20702.27|10
1630347810000|2021-08-30 18:23:30|20821.88|20701.88|20821.68|20701.68|20822|20702|20821.58|20701.58|10
1630347820000|2021-08-30 18:23:40|20821.67|20701.67|20820.44|20700.44|20823.09|20703.09|20820.44|20700.44|10
1630347830000|2021-08-30 18:23:50|20820.84|20700.84|20822.52|20702.52|20822.54|20702.54|20820.74|20700.74|10
1630347840000|2021-08-30 18:24:00|20822.65|20702.65|20825.33|20705.33|20825.33|20705.33|20822.29|20702.29|10
1630347850000|2021-08-30 18:24:10|20825.35|20705.35|20829.53|20709.53|20829.53|20709.53|20825.35|20705.35|10
1630347860000|2021-08-30 18:24:20|20830.14|20710.14|20832.28|20712.28|20833.24|20713.24|20830.14|20710.14|10
1630347870000|2021-08-30 18:24:30|20832.46|20712.46|20835.01|20715.01|20835.16|20715.16|20832.29|20712.29|10
1630347880000|2021-08-30 18:24:40|20834.79|20714.79|20833.17|20713.17|20834.8|20714.8|20833.17|20713.17|9
1630347890000|2021-08-30 18:24:50|20832.68|20712.68|20833.65|20713.65|20833.65|20713.65|20832.37|20712.37|9
1630347900000|2021-08-30 18:25:00|20833.62|20713.62|20833.4|20713.4|20834.61|20714.61|20833.4|20713.4|9
1630347910000|2021-08-30 18:25:10|20833.38|20713.38|20832.4|20712.4|20833.38|20713.38|20831.67|20711.67|9
1630347920000|2021-08-30 18:25:20|20832.17|20712.17|20834.29|20714.29|20834.48|20714.48|20832.17|20712.17|9
1630347930000|2021-08-30 18:25:30|20834.72|20714.72|20833.92|20713.92|20834.72|20714.72|20833.89|20713.89|9
1630347940000|2021-08-30 18:25:40|20834.27|20714.27|20835.59|20715.59|20835.59|20715.59|20834.27|20714.27|9
1630347950000|2021-08-30 18:25:50|20836.05|20716.05|20836.62|20716.62|20836.62|20716.62|20834.72|20714.72|10
1630347960000|2021-08-30 18:26:00|20836.47|20716.47|20839|20719|20839.03|20719.03|20836.47|20716.47|9
1630347970000|2021-08-30 18:26:10|20839.15|20719.15|20840.93|20720.93|20841.05|20721.05|20839.15|20719.15|10
1630347980000|2021-08-30 18:26:20|20841.78|20721.78|20844.19|20724.19|20844.19|20724.19|20840.27|20720.27|10
1630347990000|2021-08-30 18:26:30|20844.36|20724.36|20847.83|20727.83|20847.84|20727.84|20844.36|20724.36|9
1630348000000|2021-08-30 18:26:40|20847.98|20727.98|20850.87|20730.87|20850.87|20730.87|20847.98|20727.98|9
1630348010000|2021-08-30 18:26:50|20850.42|20730.42|20851.43|20731.43|20852.39|20732.39|20850.42|20730.42|10
1630348020000|2021-08-30 18:27:00|20851.3|20731.3|20852.58|20732.58|20853.61|20733.61|20851.3|20731.3|9
1630348030000|2021-08-30 18:27:10|20851.52|20731.52|20852.28|20732.28|20852.28|20732.28|20851.14|20731.14|10
1630348040000|2021-08-30 18:27:20|20851.97|20731.97|20853.86|20733.86|20853.86|20733.86|20851.69|20731.69|10
1630348050000|2021-08-30 18:27:30|20854|20734|20854.73|20734.73|20855.79|20735.79|20853.41|20733.41|10
1630348060000|2021-08-30 18:27:40|20854.77|20734.77|20853.55|20733.55|20854.77|20734.77|20853.38|20733.38|10
1630348070000|2021-08-30 18:27:50|20853.6|20733.6|20854.71|20734.71|20854.71|20734.71|20852.27|20732.27|10
1630348080000|2021-08-30 18:28:00|20854.68|20734.68|20853.56|20733.56|20854.9|20734.9|20853.17|20733.17|10
1630348090000|2021-08-30 18:28:10|20853.6|20733.6|20856.04|20736.04|20856.04|20736.04|20853.35|20733.35|10
1630348100000|2021-08-30 18:28:20|20856.06|20736.06|20856.87|20736.87|20856.87|20736.87|20855.85|20735.85|8
1630348110000|2021-08-30 18:28:30|20857.01|20737.01|20857.83|20737.83|20859.11|20739.11|20856.99|20736.99|10
1630348120000|2021-08-30 18:28:40|20858.75|20738.75|20859.35|20739.35|20859.35|20739.35|20857.28|20737.28|10
1630348130000|2021-08-30 18:28:50|20859.54|20739.54|20861.06|20741.06|20861.06|20741.06|20859.54|20739.54|10
1630348140000|2021-08-30 18:29:00|20861.07|20741.07|20857.27|20737.27|20861.07|20741.07|20857.27|20737.27|9
1630348150000|2021-08-30 18:29:10|20856.72|20736.72|20856.78|20736.78|20856.78|20736.78|20856.31|20736.31|8
1630348160000|2021-08-30 18:29:20|20856.69|20736.69|20859.88|20739.88|20859.88|20739.88|20856.69|20736.69|8
1630348170000|2021-08-30 18:29:30|20859.93|20739.93|20860.18|20740.18|20861.08|20741.08|20859.83|20739.83|10
1630348180000|2021-08-30 18:29:40|20859.86|20739.86|20858.47|20738.47|20859.91|20739.91|20858.4|20738.4|9
1630348190000|2021-08-30 18:29:50|20858.41|20738.41|20858.9|20738.9|20859.1|20739.1|20858.36|20738.36|10
1630348200000|2021-08-30 18:30:00|20859.04|20739.04|20858.77|20738.77|20859.44|20739.44|20858.59|20738.59|9
1630348210000|2021-08-30 18:30:10|20858.76|20738.76|20859.01|20739.01|20859.01|20739.01|20858.24|20738.24|10
1630348220000|2021-08-30 18:30:20|20859.05|20739.05|20860.87|20740.87|20860.87|20740.87|20858.77|20738.77|10
1630348230000|2021-08-30 18:30:30|20860.99|20740.99|20861.7|20741.7|20861.7|20741.7|20860.09|20740.09|10
1630348240000|2021-08-30 18:30:40|20861.99|20741.99|20866.04|20746.04|20866.04|20746.04|20861.99|20741.99|10
1630348250000|2021-08-30 18:30:50|20865.71|20745.71|20867.68|20747.68|20867.93|20747.93|20865.56|20745.56|10
1630348260000|2021-08-30 18:31:00|20869.28|20749.28|20869.6|20749.6|20870.48|20750.48|20869.28|20749.28|10
1630348270000|2021-08-30 18:31:10|20869.45|20749.45|20871.25|20751.25|20871.25|20751.25|20869.07|20749.07|10
1630348280000|2021-08-30 18:31:20|20872.15|20752.15|20876.54|20756.54|20876.54|20756.54|20872.14|20752.14|10
1630348290000|2021-08-30 18:31:30|20877.17|20757.17|20877.57|20757.57|20878.77|20758.77|20877.17|20757.17|10
1630348300000|2021-08-30 18:31:40|20877.5|20757.5|20876.12|20756.12|20877.5|20757.5|20875.85|20755.85|9
1630348310000|2021-08-30 18:31:50|20875.68|20755.68|20876.37|20756.37|20876.56|20756.56|20875.68|20755.68|9
1630348320000|2021-08-30 18:32:00|20876.52|20756.52|20879.19|20759.19|20879.2|20759.2|20876.52|20756.52|10
1630348330000|2021-08-30 18:32:10|20879.51|20759.51|20880.55|20760.55|20880.55|20760.55|20878.63|20758.63|9
1630348340000|2021-08-30 18:32:20|20880.52|20760.52|20881.45|20761.45|20881.45|20761.45|20880.37|20760.37|10
1630348350000|2021-08-30 18:32:30|20881.33|20761.33|20883.57|20763.57|20883.58|20763.58|20881.3|20761.3|9
1630348360000|2021-08-30 18:32:40|20883.28|20763.28|20884.99|20764.99|20884.99|20764.99|20883.28|20763.28|9
1630348370000|2021-08-30 18:32:50|20885.14|20765.14|20884.98|20764.98|20886.22|20766.22|20884.91|20764.91|10
1630348380000|2021-08-30 18:33:00|20887.61|20767.61|20888.52|20768.52|20888.81|20768.81|20887.6|20767.6|9
1630348390000|2021-08-30 18:33:10|20888.65|20768.65|20892.64|20772.64|20892.64|20772.64|20887.68|20767.68|10
1630348400000|2021-08-30 18:33:20|20893.31|20773.31|20893.57|20773.57|20894.18|20774.18|20892.32|20772.32|10
1630348410000|2021-08-30 18:33:30|20893.58|20773.58|20894.63|20774.63|20894.63|20774.63|20892.29|20772.29|9
1630348420000|2021-08-30 18:33:40|20894.99|20774.99|20893.72|20773.72|20894.99|20774.99|20893.62|20773.62|9
1630348430000|2021-08-30 18:33:50|20894.22|20774.22|20895.82|20775.82|20895.82|20775.82|20893.85|20773.85|10
1630348440000|2021-08-30 18:34:00|20896.21|20776.21|20895.67|20775.67|20896.22|20776.22|20895.54|20775.54|10
1630348450000|2021-08-30 18:34:10|20895.65|20775.65|20897.55|20777.55|20897.99|20777.99|20895.65|20775.65|10
1630348460000|2021-08-30 18:34:20|20897.4|20777.4|20896.5|20776.5|20897.91|20777.91|20896.5|20776.5|8
1630348470000|2021-08-30 18:34:30|20896.46|20776.46|20896.73|20776.73|20897.17|20777.17|20895.89|20775.89|9
1630348480000|2021-08-30 18:34:40|20896.43|20776.43|20896.04|20776.04|20896.82|20776.82|20896.04|20776.04|9
1630348490000|2021-08-30 18:34:50|20895.8|20775.8|20892.03|20772.03|20895.91|20775.91|20892.03|20772.03|9
1630348500000|2021-08-30 18:35:00|20891.28|20771.28|20890.19|20770.19|20891.28|20771.28|20889.3|20769.3|10
1630348510000|2021-08-30 18:35:10|20889.97|20769.97|20890.7|20770.7|20890.94|20770.94|20889.97|20769.97|8
1630348520000|2021-08-30 18:35:20|20889.92|20769.92|20885.89|20765.89|20889.92|20769.92|20885.89|20765.89|10
1630348530000|2021-08-30 18:35:30|20885.66|20765.66|20882.7|20762.7|20885.66|20765.66|20882.7|20762.7|10
1630348540000|2021-08-30 18:35:40|20882.68|20762.68|20883.53|20763.53|20884.47|20764.47|20882.65|20762.65|9
1630348550000|2021-08-30 18:35:50|20883.39|20763.39|20882.6|20762.6|20883.39|20763.39|20882.31|20762.31|10
1630348560000|2021-08-30 18:36:00|20882.87|20762.87|20880.47|20760.47|20883.04|20763.04|20880.18|20760.18|10
1630348570000|2021-08-30 18:36:10|20881.25|20761.25|20884.24|20764.24|20884.29|20764.29|20881.25|20761.25|9
1630348580000|2021-08-30 18:36:20|20884.95|20764.95|20886.42|20766.42|20886.42|20766.42|20884.94|20764.94|10
1630348590000|2021-08-30 18:36:30|20886.67|20766.67|20889.34|20769.34|20889.34|20769.34|20886.67|20766.67|10
1630348600000|2021-08-30 18:36:40|20888.16|20768.16|20889.24|20769.24|20889.24|20769.24|20888.1|20768.1|9
1630348610000|2021-08-30 18:36:50|20889.37|20769.37|20889.95|20769.95|20890|20770|20889.37|20769.37|8
1630348620000|2021-08-30 18:37:00|20889.97|20769.97|20891.04|20771.04|20891.16|20771.16|20889.64|20769.64|10
1630348630000|2021-08-30 18:37:10|20891.51|20771.51|20891.98|20771.98|20892.19|20772.19|20891.51|20771.51|8
1630348640000|2021-08-30 18:37:20|20892.36|20772.36|20892.88|20772.88|20892.88|20772.88|20891.27|20771.27|8
1630348650000|2021-08-30 18:37:30|20892.83|20772.83|20893.14|20773.14|20893.46|20773.46|20891.94|20771.94|10
1630348660000|2021-08-30 18:37:40|20892.95|20772.95|20892.82|20772.82|20893.05|20773.05|20892.6|20772.6|10
1630348670000|2021-08-30 18:37:50|20892.11|20772.11|20891.04|20771.04|20892.11|20772.11|20891.04|20771.04|10
1630348680000|2021-08-30 18:38:00|20891|20771|20893.87|20773.87|20893.87|20773.87|20891|20771|10
1630348690000|2021-08-30 18:38:10|20894.74|20774.74|20896.05|20776.05|20896.45|20776.45|20894.74|20774.74|10
1630348700000|2021-08-30 18:38:20|20895.94|20775.94|20894.98|20774.98|20897.17|20777.17|20894.71|20774.71|10
1630348710000|2021-08-30 18:38:30|20894.77|20774.77|20894.57|20774.57|20896.17|20776.17|20894.57|20774.57|9
1630348720000|2021-08-30 18:38:40|20894.28|20774.28|20898.46|20778.46|20898.46|20778.46|20894.28|20774.28|9
1630348730000|2021-08-30 18:38:50|20898.71|20778.71|20900.96|20780.96|20900.96|20780.96|20898.71|20778.71|10
1630348740000|2021-08-30 18:39:00|20901.08|20781.08|20905.79|20785.79|20906.04|20786.04|20900.96|20780.96|10
1630348750000|2021-08-30 18:39:10|20906.67|20786.67|20905.85|20785.85|20906.67|20786.67|20904.25|20784.25|10
1630348760000|2021-08-30 18:39:20|20906.32|20786.32|20904.98|20784.98|20906.32|20786.32|20904.62|20784.62|10
1630348770000|2021-08-30 18:39:30|20904.88|20784.88|20904.73|20784.73|20905.72|20785.72|20904.16|20784.16|9
1630348780000|2021-08-30 18:39:40|20904.72|20784.72|20906.08|20786.08|20907.09|20787.09|20904.53|20784.53|10
1630348790000|2021-08-30 18:39:50|20905.8|20785.8|20906.64|20786.64|20906.64|20786.64|20905.62|20785.62|10
1630348800000|2021-08-30 18:40:00|20906.65|20786.65|20907.51|20787.51|20907.51|20787.51|20906.39|20786.39|10
1630348810000|2021-08-30 18:40:10|20907.63|20787.63|20911.68|20791.68|20911.68|20791.68|20907.63|20787.63|10
1630348820000|2021-08-30 18:40:20|20912.34|20792.34|20919.99|20799.99|20920.26|20800.26|20912.34|20792.34|10
1630348830000|2021-08-30 18:40:30|20920.93|20800.93|20919.61|20799.61|20920.93|20800.93|20919.61|20799.61|9
1630348840000|2021-08-30 18:40:40|20919.59|20799.59|20919.49|20799.49|20919.59|20799.59|20918.47|20798.47|10
1630348850000|2021-08-30 18:40:50|20919.72|20799.72|20918.82|20798.82|20920.87|20800.87|20918.82|20798.82|10
1630348860000|2021-08-30 18:41:00|20918.75|20798.75|20922.38|20802.38|20922.54|20802.54|20918.39|20798.39|10
1630348870000|2021-08-30 18:41:10|20922.86|20802.86|20922.27|20802.27|20924.39|20804.39|20922.13|20802.13|10
1630348880000|2021-08-30 18:41:20|20922.1|20802.1|20923.09|20803.09|20923.64|20803.64|20922.09|20802.09|10
1630348890000|2021-08-30 18:41:30|20923.33|20803.33|20924.2|20804.2|20924.2|20804.2|20922.71|20802.71|10
1630348900000|2021-08-30 18:41:40|20924.28|20804.28|20924.27|20804.27|20925.49|20805.49|20924.27|20804.27|10
1630348910000|2021-08-30 18:41:50|20924.88|20804.88|20923.47|20803.47|20925.2|20805.2|20923.37|20803.37|10
1630348920000|2021-08-30 18:42:00|20923.33|20803.33|20931.07|20811.07|20931.07|20811.07|20923.33|20803.33|10
1630348930000|2021-08-30 18:42:10|20931.93|20811.93|20933.8|20813.8|20934.58|20814.58|20931.93|20811.93|10
1630348940000|2021-08-30 18:42:20|20933.31|20813.31|20937.35|20817.35|20937.35|20817.35|20932.1|20812.1|10
1630348950000|2021-08-30 18:42:30|20937.98|20817.98|20949.46|20829.46|20949.46|20829.46|20937.98|20817.98|10
1630348960000|2021-08-30 18:42:40|20950.01|20830.01|20952.26|20832.26|20952.53|20832.53|20950.01|20830.01|10
1630348970000|2021-08-30 18:42:50|20951.72|20831.72|20948.07|20828.07|20952.03|20832.03|20948.07|20828.07|10
1630348980000|2021-08-30 18:43:00|20947.62|20827.62|20941.54|20821.54|20947.62|20827.62|20941.54|20821.54|10
1630348990000|2021-08-30 18:43:10|20941.7|20821.7|20939.69|20819.69|20941.7|20821.7|20939.11|20819.11|10
1630349000000|2021-08-30 18:43:20|20939.61|20819.61|20937.71|20817.71|20940.61|20820.61|20937.71|20817.71|10
1630349010000|2021-08-30 18:43:30|20937.28|20817.28|20935.81|20815.81|20937.53|20817.53|20935.68|20815.68|10
1630349020000|2021-08-30 18:43:40|20935.26|20815.26|20932.28|20812.28|20935.26|20815.26|20932.28|20812.28|9
1630349030000|2021-08-30 18:43:50|20932.93|20812.93|20932.46|20812.46|20932.93|20812.93|20932.43|20812.43|10
1630349040000|2021-08-30 18:44:00|20932.3|20812.3|20929.89|20809.89|20932.3|20812.3|20929.89|20809.89|10
1630349050000|2021-08-30 18:44:10|20929.6|20809.6|20930.25|20810.25|20931.01|20811.01|20929.51|20809.51|10
1630349060000|2021-08-30 18:44:20|20930.23|20810.23|20926.9|20806.9|20930.23|20810.23|20926.9|20806.9|10
1630349070000|2021-08-30 18:44:30|20926.72|20806.72|20926.87|20806.87|20926.98|20806.98|20925.58|20805.58|9
1630349080000|2021-08-30 18:44:40|20926.66|20806.66|20925.17|20805.17|20927.25|20807.25|20925.17|20805.17|9
1630349090000|2021-08-30 18:44:50|20926.21|20806.21|20927.19|20807.19|20927.33|20807.33|20926.21|20806.21|9
1630349100000|2021-08-30 18:45:00|20927.78|20807.78|20931|20811|20931|20811|20927.78|20807.78|9
1630349110000|2021-08-30 18:45:10|20930.27|20810.27|20929.66|20809.66|20930.98|20810.98|20928.67|20808.67|10
1630349120000|2021-08-30 18:45:20|20930.04|20810.04|20932.68|20812.68|20932.72|20812.72|20930.04|20810.04|10
1630349130000|2021-08-30 18:45:30|20932.71|20812.71|20926.04|20806.04|20932.71|20812.71|20926.04|20806.04|10
1630349140000|2021-08-30 18:45:40|20926.17|20806.17|20924.44|20804.44|20926.17|20806.17|20924.44|20804.44|10
1630349150000|2021-08-30 18:45:50|20924.31|20804.31|20924.07|20804.07|20926|20806|20924.07|20804.07|10
1630349160000|2021-08-30 18:46:00|20923.95|20803.95|20924.99|20804.99|20925.82|20805.82|20923.95|20803.95|9
1630349170000|2021-08-30 18:46:10|20924.55|20804.55|20925.4|20805.4|20925.4|20805.4|20924.02|20804.02|10
1630349180000|2021-08-30 18:46:20|20924.97|20804.97|20923.93|20803.93|20926.74|20806.74|20923.93|20803.93|10
1630349190000|2021-08-30 18:46:30|20923.83|20803.83|20926.15|20806.15|20926.15|20806.15|20923.83|20803.83|10
1630349200000|2021-08-30 18:46:40|20926.14|20806.14|20926.16|20806.16|20927.41|20807.41|20925.79|20805.79|10
1630349210000|2021-08-30 18:46:50|20926.66|20806.66|20924.18|20804.18|20926.66|20806.66|20923.89|20803.89|10
1630349220000|2021-08-30 18:47:00|20924.2|20804.2|20924.59|20804.59|20925.73|20805.73|20924.2|20804.2|10
1630349230000|2021-08-30 18:47:10|20924.32|20804.32|20925.79|20805.79|20925.79|20805.79|20924.32|20804.32|10
1630349240000|2021-08-30 18:47:20|20926.11|20806.11|20928.62|20808.62|20928.76|20808.76|20925.91|20805.91|9
1630349250000|2021-08-30 18:47:30|20928.56|20808.56|20931.67|20811.67|20931.67|20811.67|20928.5|20808.5|10
1630349260000|2021-08-30 18:47:40|20933.45|20813.45|20934.61|20814.61|20934.61|20814.61|20933.45|20813.45|9
1630349270000|2021-08-30 18:47:50|20932.61|20812.61|20935.64|20815.64|20935.64|20815.64|20932.61|20812.61|10
1630349280000|2021-08-30 18:48:00|20935.89|20815.89|20938.06|20818.06|20938.14|20818.14|20935.54|20815.54|10
1630349290000|2021-08-30 18:48:10|20938.13|20818.13|20939.26|20819.26|20939.36|20819.36|20937.99|20817.99|9
1630349300000|2021-08-30 18:48:20|20937.72|20817.72|20937.9|20817.9|20938.59|20818.59|20937.72|20817.72|10
1630349310000|2021-08-30 18:48:30|20937.79|20817.79|20939.23|20819.23|20941.86|20821.86|20937.79|20817.79|10
1630349320000|2021-08-30 18:48:40|20939.44|20819.44|20943.25|20823.25|20943.25|20823.25|20939.28|20819.28|10
1630349330000|2021-08-30 18:48:50|20943.66|20823.66|20945.58|20825.58|20945.69|20825.69|20943.66|20823.66|10
1630349340000|2021-08-30 18:49:00|20945.92|20825.92|20947.85|20827.85|20947.85|20827.85|20945.85|20825.85|10
1630349350000|2021-08-30 18:49:10|20948.41|20828.41|20952.57|20832.57|20952.57|20832.57|20948.06|20828.06|10
1630349360000|2021-08-30 18:49:20|20953.76|20833.76|20957.94|20837.94|20958.35|20838.35|20953.76|20833.76|10
1630349370000|2021-08-30 18:49:30|20958|20838|20952.6|20832.6|20958|20838|20952.52|20832.52|10
1630349380000|2021-08-30 18:49:40|20952.69|20832.69|20949.84|20829.84|20952.79|20832.79|20949.84|20829.84|8
1630349390000|2021-08-30 18:49:50|20949.83|20829.83|20948.82|20828.82|20949.83|20829.83|20947.67|20827.67|8
1630349400000|2021-08-30 18:50:00|20948.72|20828.72|20947.76|20827.76|20948.93|20828.93|20947.38|20827.38|10
1630349410000|2021-08-30 18:50:10|20948.29|20828.29|20947.52|20827.52|20948.29|20828.29|20947.52|20827.52|9
1630349420000|2021-08-30 18:50:20|20947.46|20827.46|20950.87|20830.87|20950.87|20830.87|20947.22|20827.22|9
1630349430000|2021-08-30 18:50:30|20951.07|20831.07|20954.65|20834.65|20954.65|20834.65|20951.07|20831.07|10
1630349440000|2021-08-30 18:50:40|20954.61|20834.61|20956.55|20836.55|20956.55|20836.55|20954.61|20834.61|8
1630349450000|2021-08-30 18:50:50|20956.48|20836.48|20956.57|20836.57|20956.57|20836.57|20956.15|20836.15|9
1630349460000|2021-08-30 18:51:00|20956.54|20836.54|20957.67|20837.67|20957.67|20837.67|20955.87|20835.87|10
1630349470000|2021-08-30 18:51:10|20957.69|20837.69|20958.79|20838.79|20958.79|20838.79|20957.31|20837.31|10
1630349480000|2021-08-30 18:51:20|20958.56|20838.56|20958.41|20838.41|20958.76|20838.76|20958.25|20838.25|10
1630349490000|2021-08-30 18:51:30|20958.54|20838.54|20964.22|20844.22|20964.91|20844.91|20958.54|20838.54|10
1630349500000|2021-08-30 18:51:40|20964.72|20844.72|20966.14|20846.14|20966.36|20846.36|20964.29|20844.29|10
1630349510000|2021-08-30 18:51:50|20966.29|20846.29|20967.87|20847.87|20967.87|20847.87|20966.06|20846.06|10
1630349520000|2021-08-30 18:52:00|20968.25|20848.25|20969.96|20849.96|20970.08|20850.08|20968.25|20848.25|10
1630349530000|2021-08-30 18:52:10|20970.2|20850.2|20971.23|20851.23|20971.23|20851.23|20968.72|20848.72|10
1630349540000|2021-08-30 18:52:20|20969.11|20849.11|20976.64|20856.64|20976.64|20856.64|20969.11|20849.11|10
1630349550000|2021-08-30 18:52:30|20980.24|20860.24|20982.58|20862.58|20982.58|20862.58|20976.96|20856.96|10
1630349560000|2021-08-30 18:52:40|20983.53|20863.53|20986.32|20866.32|20987.3|20867.3|20983.53|20863.53|10
1630349570000|2021-08-30 18:52:50|20985.93|20865.93|20989.04|20869.04|20989.26|20869.26|20985.39|20865.39|10
1630349580000|2021-08-30 18:53:00|20988.05|20868.05|20990.98|20870.98|20991.41|20871.41|20988.05|20868.05|10
1630349590000|2021-08-30 18:53:10|20990.82|20870.82|20992.54|20872.54|20993.53|20873.53|20990.24|20870.24|10
1630349600000|2021-08-30 18:53:20|20993.3|20873.3|20992.8|20872.8|20993.3|20873.3|20991.85|20871.85|10
1630349610000|2021-08-30 18:53:30|20992.71|20872.71|20990.63|20870.63|20992.71|20872.71|20989.97|20869.97|10
1630349620000|2021-08-30 18:53:40|20990.04|20870.04|20987.95|20867.95|20990.07|20870.07|20987.38|20867.38|10
1630349630000|2021-08-30 18:53:50|20987.17|20867.17|20982.05|20862.05|20987.19|20867.19|20982.05|20862.05|10
1630349640000|2021-08-30 18:54:00|20983.74|20863.74|20983.2|20863.2|20984.47|20864.47|20981.99|20861.99|10
1630349650000|2021-08-30 18:54:10|20983|20863|20985.69|20865.69|20986.31|20866.31|20983|20863|9
1630349660000|2021-08-30 18:54:20|20986.19|20866.19|20983.8|20863.8|20986.19|20866.19|20983.56|20863.56|10
1630349670000|2021-08-30 18:54:30|20983.61|20863.61|20988.58|20868.58|20988.58|20868.58|20983.43|20863.43|10
1630349680000|2021-08-30 18:54:40|20988.63|20868.63|20988.42|20868.42|20988.63|20868.63|20987.08|20867.08|9
1630349690000|2021-08-30 18:54:50|20988.71|20868.71|20988.07|20868.07|20990.35|20870.35|20988.07|20868.07|10
1630349700000|2021-08-30 18:55:00|20987.72|20867.72|20988.18|20868.18|20988.87|20868.87|20987.01|20867.01|10
1630349710000|2021-08-30 18:55:10|20988.32|20868.32|20990.56|20870.56|20990.56|20870.56|20986.94|20866.94|10
1630349720000|2021-08-30 18:55:20|20990.48|20870.48|20993.93|20873.93|20994.7|20874.7|20989.59|20869.59|10
1630349730000|2021-08-30 18:55:30|20994.92|20874.92|20998.94|20878.94|20998.94|20878.94|20994.92|20874.92|10
1630349740000|2021-08-30 18:55:40|20998.44|20878.44|21000.32|20880.32|21000.47|20880.47|20998.44|20878.44|10
1630349750000|2021-08-30 18:55:50|21000.83|20880.83|21000.73|20880.73|21000.9|20880.9|20999.64|20879.64|10
1630349760000|2021-08-30 18:56:00|21000.89|20880.89|21004.04|20884.04|21004.04|20884.04|21000.32|20880.32|10
1630349770000|2021-08-30 18:56:10|21004.49|20884.49|21005.18|20885.18|21006.58|20886.58|21004.49|20884.49|10
1630349780000|2021-08-30 18:56:20|21004.88|20884.88|21003.92|20883.92|21005.57|20885.57|21003.92|20883.92|9
1630349790000|2021-08-30 18:56:30|21006.57|20886.57|21005.26|20885.26|21007.72|20887.72|21005.23|20885.23|10
1630349800000|2021-08-30 18:56:40|21006.7|20886.7|21002.65|20882.65|21006.7|20886.7|21002.65|20882.65|10
1630349810000|2021-08-30 18:56:50|21002.46|20882.46|21000.94|20880.94|21002.46|20882.46|21000.5|20880.5|10
1630349820000|2021-08-30 18:57:00|21000.87|20880.87|21003.1|20883.1|21003.47|20883.47|21000.87|20880.87|10
1630349830000|2021-08-30 18:57:10|21004.32|20884.32|21002.75|20882.75|21004.32|20884.32|21002.75|20882.75|9
1630349840000|2021-08-30 18:57:20|21002.67|20882.67|21003.38|20883.38|21003.38|20883.38|21001.95|20881.95|10
1630349850000|2021-08-30 18:57:30|21003.58|20883.58|21008.68|20888.68|21008.68|20888.68|21003.58|20883.58|10
1630349860000|2021-08-30 18:57:40|21008.73|20888.73|21010.13|20890.13|21011.41|20891.41|21008.58|20888.58|10
1630349870000|2021-08-30 18:57:50|21010.19|20890.19|21006.67|20886.67|21010.89|20890.89|21006.66|20886.66|10
1630349880000|2021-08-30 18:58:00|21007.53|20887.53|21004.49|20884.49|21007.53|20887.53|21004.25|20884.25|10
1630349890000|2021-08-30 18:58:10|21004.48|20884.48|21003.7|20883.7|21004.99|20884.99|21003.2|20883.2|10
1630349900000|2021-08-30 18:58:20|21003.34|20883.34|21004.26|20884.26|21004.68|20884.68|21003.34|20883.34|10
1630349910000|2021-08-30 18:58:30|21004.74|20884.74|21002.28|20882.28|21004.74|20884.74|21001.92|20881.92|10
1630349920000|2021-08-30 18:58:40|21002.57|20882.57|21002.5|20882.5|21002.57|20882.57|21001.66|20881.66|10
1630349930000|2021-08-30 18:58:50|21003.67|20883.67|21005.19|20885.19|21005.19|20885.19|21003.67|20883.67|10
1630349940000|2021-08-30 18:59:00|21005.57|20885.57|21006.35|20886.35|21006.35|20886.35|21004.69|20884.69|9
1630349950000|2021-08-30 18:59:10|21006.89|20886.89|21005.68|20885.68|21007.19|20887.19|21005.68|20885.68|10
1630349960000|2021-08-30 18:59:20|21005.77|20885.77|21006.6|20886.6|21006.86|20886.86|21005.77|20885.77|9
1630349970000|2021-08-30 18:59:30|21006.48|20886.48|21007.94|20887.94|21008.63|20888.63|21006.48|20886.48|10
1630349980000|2021-08-30 18:59:40|21007.87|20887.87|21008.29|20888.29|21009.67|20889.67|21007.66|20887.66|10
1630349990000|2021-08-30 18:59:50|21008.2|20888.2|21008.24|20888.24|21009.92|20889.92|21007.62|20887.62|10
1630350000000|2021-08-30 19:00:00|21008.17|20888.17|21009.45|20889.45|21009.46|20889.46|21008.1|20888.1|10
1630350010000|2021-08-30 19:00:10|21010.1|20890.1|21020.61|20900.61|21020.65|20900.65|21010.1|20890.1|10
1630350020000|2021-08-30 19:00:20|21021.7|20901.7|21023.23|20903.23|21023.23|20903.23|21021.7|20901.7|10
1630350030000|2021-08-30 19:00:30|21023.25|20903.25|21025.02|20905.02|21025.02|20905.02|21022.47|20902.47|10
1630350040000|2021-08-30 19:00:40|21025.29|20905.29|21023.08|20903.08|21026.14|20906.14|21023.08|20903.08|10
1630350050000|2021-08-30 19:00:50|21024.36|20904.36|21023.88|20903.88|21025.17|20905.17|21023.65|20903.65|10
1630350060000|2021-08-30 19:01:00|21023.92|20903.92|21027.95|20907.95|21027.95|20907.95|21023.92|20903.92|10
1630350070000|2021-08-30 19:01:10|21027.5|20907.5|21026.33|20906.33|21027.5|20907.5|21025.67|20905.67|10
1630350080000|2021-08-30 19:01:20|21026.61|20906.61|21026.74|20906.74|21027.5|20907.5|21025.27|20905.27|10
1630350090000|2021-08-30 19:01:30|21027.67|20907.67|21027.87|20907.87|21028.52|20908.52|21026.3|20906.3|10
1630350100000|2021-08-30 19:01:40|21028.2|20908.2|21025.11|20905.11|21028.2|20908.2|21024.68|20904.68|10
1630350110000|2021-08-30 19:01:50|21025.23|20905.23|21026.4|20906.4|21026.4|20906.4|21024.29|20904.29|10
1630350120000|2021-08-30 19:02:00|21027.87|20907.87|21019.94|20899.94|21028.21|20908.21|21019.94|20899.94|10
1630350130000|2021-08-30 19:02:10|21020.65|20900.65|21024.5|20904.5|21024.5|20904.5|21020.33|20900.33|10
1630350140000|2021-08-30 19:02:20|21024.28|20904.28|21030.17|20910.17|21030.17|20910.17|21024.28|20904.28|10
1630350150000|2021-08-30 19:02:30|21030.77|20910.77|21033.03|20913.03|21033.03|20913.03|21030.77|20910.77|10
1630350160000|2021-08-30 19:02:40|21033.16|20913.16|21031.4|20911.4|21033.58|20913.58|21030.95|20910.95|10
1630350170000|2021-08-30 19:02:50|21031|20911|21031.91|20911.91|21031.91|20911.91|21030.17|20910.17|10
1630350180000|2021-08-30 19:03:00|21032.04|20912.04|21036.63|20916.63|21036.63|20916.63|21032.04|20912.04|10
1630350190000|2021-08-30 19:03:10|21037.78|20917.78|21041.12|20921.12|21041.12|20921.12|21037.78|20917.78|10
1630350200000|2021-08-30 19:03:20|21042.96|20922.96|21046.22|20926.22|21046.22|20926.22|21042.96|20922.96|10
1630350210000|2021-08-30 19:03:30|21045.64|20925.64|21044.67|20924.67|21046.62|20926.62|21044.67|20924.67|10
1630350220000|2021-08-30 19:03:40|21044.01|20924.01|21047.88|20927.88|21047.88|20927.88|21043.93|20923.93|10
1630350230000|2021-08-30 19:03:50|21049.96|20929.96|21049.42|20929.42|21052.3|20932.3|21049.42|20929.42|10
1630350240000|2021-08-30 19:04:00|21048.98|20928.98|21050.57|20930.57|21051.26|20931.26|21048.98|20928.98|10
1630350250000|2021-08-30 19:04:10|21050.7|20930.7|21055.86|20935.86|21055.86|20935.86|21050.7|20930.7|10
1630350260000|2021-08-30 19:04:20|21055.84|20935.84|21055.57|20935.57|21057.28|20937.28|21055.33|20935.33|9
1630350270000|2021-08-30 19:04:30|21055.71|20935.71|21056.46|20936.46|21059.35|20939.35|21054.69|20934.69|10
1630350280000|2021-08-30 19:04:40|21057.21|20937.21|21059.19|20939.19|21059.51|20939.51|21056.59|20936.59|10
1630350290000|2021-08-30 19:04:50|21060.07|20940.07|21059.52|20939.52|21060.67|20940.67|21059.52|20939.52|10
1630350300000|2021-08-30 19:05:00|21059.67|20939.67|21052.09|20932.09|21060.41|20940.41|21052.09|20932.09|10
1630350310000|2021-08-30 19:05:10|21051.22|20931.22|21047.1|20927.1|21051.22|20931.22|21047.1|20927.1|10
1630350320000|2021-08-30 19:05:20|21046.98|20926.98|21045.37|20925.37|21046.98|20926.98|21045.13|20925.13|10
1630350330000|2021-08-30 19:05:30|21043.16|20923.16|21039.37|20919.37|21043.16|20923.16|21039.37|20919.37|10
1630350340000|2021-08-30 19:05:40|21038.86|20918.86|21035.83|20915.83|21038.86|20918.86|21035.6|20915.6|9
1630350350000|2021-08-30 19:05:50|21035.44|20915.44|21033.6|20913.6|21035.87|20915.87|21033.6|20913.6|9
1630350360000|2021-08-30 19:06:00|21032.25|20912.25|21032.8|20912.8|21032.8|20912.8|21031.46|20911.46|10
1630350370000|2021-08-30 19:06:10|21033.04|20913.04|21036.41|20916.41|21036.41|20916.41|21033.04|20913.04|10
1630350380000|2021-08-30 19:06:20|21036.56|20916.56|21036.3|20916.3|21037.93|20917.93|21035.29|20915.29|10
1630350390000|2021-08-30 19:06:30|21036.61|20916.61|21035.94|20915.94|21037.89|20917.89|21035.94|20915.94|10
1630350400000|2021-08-30 19:06:40|21035.91|20915.91|21035.87|20915.87|21036.22|20916.22|21033.81|20913.81|10
1630350410000|2021-08-30 19:06:50|21035.38|20915.38|21038.01|20918.01|21038.23|20918.23|21034.94|20914.94|10
1630350420000|2021-08-30 19:07:00|21037.58|20917.58|21035.65|20915.65|21037.68|20917.68|21035.65|20915.65|10
1630350430000|2021-08-30 19:07:10|21034.97|20914.97|21032.46|20912.46|21034.97|20914.97|21032.34|20912.34|10
1630350440000|2021-08-30 19:07:20|21032.14|20912.14|21034.59|20914.59|21035.18|20915.18|21031.86|20911.86|10
1630350450000|2021-08-30 19:07:30|21035|20915|21036.24|20916.24|21036.32|20916.32|21034.92|20914.92|10
1630350460000|2021-08-30 19:07:40|21035.94|20915.94|21036.5|20916.5|21036.62|20916.62|21035.39|20915.39|10
1630350470000|2021-08-30 19:07:50|21036.36|20916.36|21035.95|20915.95|21036.87|20916.87|21035.28|20915.28|10
1630350480000|2021-08-30 19:08:00|21036.23|20916.23|21036.04|20916.04|21036.23|20916.23|21035.22|20915.22|9
1630350490000|2021-08-30 19:08:10|21036.37|20916.37|21043.63|20923.63|21043.63|20923.63|21036.37|20916.37|10
1630350500000|2021-08-30 19:08:20|21043.75|20923.75|21042.49|20922.49|21043.75|20923.75|21042.24|20922.24|10
1630350510000|2021-08-30 19:08:30|21042.66|20922.66|21042.53|20922.53|21044.15|20924.15|21042.29|20922.29|10
1630350520000|2021-08-30 19:08:40|21042.28|20922.28|21042.21|20922.21|21042.97|20922.97|21041.64|20921.64|10
1630350530000|2021-08-30 19:08:50|21042.41|20922.41|21042.27|20922.27|21042.61|20922.61|21041.43|20921.43|10
1630350540000|2021-08-30 19:09:00|21041.28|20921.28|21039.91|20919.91|21041.99|20921.99|21039.14|20919.14|10
1630350550000|2021-08-30 19:09:10|21041.39|20921.39|21039.26|20919.26|21042.94|20922.94|21039.26|20919.26|10
1630350560000|2021-08-30 19:09:20|21039.53|20919.53|21031.87|20911.87|21039.53|20919.53|21031.87|20911.87|10
1630350570000|2021-08-30 19:09:30|21031.7|20911.7|21025.26|20905.26|21031.7|20911.7|21025.26|20905.26|10
1630350580000|2021-08-30 19:09:40|21024.18|20904.18|21017.51|20897.51|21024.18|20904.18|21015.72|20895.72|10
1630350590000|2021-08-30 19:09:50|21018.26|20898.26|21017.36|20897.36|21019.1|20899.1|21017.22|20897.22|10
1630350600000|2021-08-30 19:10:00|21016.44|20896.44|21017.75|20897.75|21017.75|20897.75|21015.2|20895.2|10
1630350610000|2021-08-30 19:10:10|21017.83|20897.83|21020.1|20900.1|21020.12|20900.12|21017.83|20897.83|10
1630350620000|2021-08-30 19:10:20|21020.37|20900.37|21024.66|20904.66|21024.66|20904.66|21020.1|20900.1|10
1630350630000|2021-08-30 19:10:30|21025.47|20905.47|21026.9|20906.9|21027.2|20907.2|21024.94|20904.94|10
1630350640000|2021-08-30 19:10:40|21026.96|20906.96|21025.59|20905.59|21027.17|20907.17|21025.27|20905.27|10
1630350650000|2021-08-30 19:10:50|21025.68|20905.68|21028.97|20908.97|21028.97|20908.97|21025.03|20905.03|10
1630350660000|2021-08-30 19:11:00|21028.92|20908.92|21029|20909|21029.15|20909.15|21028.52|20908.52|9
1630350670000|2021-08-30 19:11:10|21029.32|20909.32|21034.36|20914.36|21034.36|20914.36|21029.13|20909.13|10
1630350680000|2021-08-30 19:11:20|21036.17|20916.17|21037.23|20917.23|21037.56|20917.56|21036.17|20916.17|10
1630350690000|2021-08-30 19:11:30|21037.22|20917.22|21041.25|20921.25|21041.25|20921.25|21037.22|20917.22|9
1630350700000|2021-08-30 19:11:40|21041.56|20921.56|21043.08|20923.08|21043.24|20923.24|21041.54|20921.54|10
1630350710000|2021-08-30 19:11:50|21043.18|20923.18|21044.41|20924.41|21045.85|20925.85|21043.18|20923.18|10
1630350720000|2021-08-30 19:12:00|21044.59|20924.59|21051|20931|21051.22|20931.22|21044.59|20924.59|10
1630350730000|2021-08-30 19:12:10|21051.25|20931.25|21055.36|20935.36|21055.36|20935.36|21051.25|20931.25|10
1630350740000|2021-08-30 19:12:20|21055.32|20935.32|21051.41|20931.41|21055.53|20935.53|21051.41|20931.41|10
1630350750000|2021-08-30 19:12:30|21054.69|20934.69|21058.12|20938.12|21058.12|20938.12|21054.69|20934.69|10
1630350760000|2021-08-30 19:12:40|21058.17|20938.17|21059.32|20939.32|21059.32|20939.32|21057.47|20937.47|10
1630350770000|2021-08-30 19:12:50|21059.14|20939.14|21059.57|20939.57|21060.34|20940.34|21057.79|20937.79|10
1630350780000|2021-08-30 19:13:00|21059.8|20939.8|21064.64|20944.64|21064.64|20944.64|21059.8|20939.8|10
1630350790000|2021-08-30 19:13:10|21064.77|20944.77|21065.77|20945.77|21066.59|20946.59|21064.77|20944.77|10
1630350800000|2021-08-30 19:13:20|21065.97|20945.97|21055.61|20935.61|21067.64|20947.64|21055.61|20935.61|10
1630350810000|2021-08-30 19:13:30|21055.9|20935.9|21050.98|20930.98|21055.9|20935.9|21048.77|20928.77|10
1630350820000|2021-08-30 19:13:40|21049.24|20929.24|21046.4|20926.4|21049.24|20929.24|21046.35|20926.35|10
1630350830000|2021-08-30 19:13:50|21046.52|20926.52|21050.33|20930.33|21050.96|20930.96|21046.52|20926.52|10
1630350840000|2021-08-30 19:14:00|21050.97|20930.97|21056.38|20936.38|21058.66|20938.66|21050.97|20930.97|10
1630350850000|2021-08-30 19:14:10|21054.58|20934.58|21051.68|20931.68|21054.58|20934.58|21050.68|20930.68|10
1630350860000|2021-08-30 19:14:20|21050.76|20930.76|21050|20930|21051.66|20931.66|21050|20930|10
1630350870000|2021-08-30 19:14:30|21047.84|20927.84|21035.64|20915.64|21047.84|20927.84|21035.28|20915.28|10
1630350880000|2021-08-30 19:14:40|21033.57|20913.57|21033.97|20913.97|21034.22|20914.22|21033.57|20913.57|10
1630350890000|2021-08-30 19:14:50|21034.57|20914.57|21037.92|20917.92|21038.97|20918.97|21034.57|20914.57|10
1630350900000|2021-08-30 19:15:00|21038.96|20918.96|21040.07|20920.07|21040.19|20920.19|21038.44|20918.44|10
1630350910000|2021-08-30 19:15:10|21041.53|20921.53|21035.09|20915.09|21042.08|20922.08|21034.38|20914.38|10
1630350920000|2021-08-30 19:15:20|21033.65|20913.65|21031.87|20911.87|21033.65|20913.65|21029.75|20909.75|10
1630350930000|2021-08-30 19:15:30|21030.23|20910.23|21029.98|20909.98|21032.49|20912.49|21029.91|20909.91|10
1630350940000|2021-08-30 19:15:40|21029.92|20909.92|21031.05|20911.05|21031.2|20911.2|21029.92|20909.92|10
1630350950000|2021-08-30 19:15:50|21028.18|20908.18|21030.22|20910.22|21030.22|20910.22|21028.18|20908.18|10
1630350960000|2021-08-30 19:16:00|21029.2|20909.2|21028.06|20908.06|21029.2|20909.2|21026.3|20906.3|10
1630350970000|2021-08-30 19:16:10|21028.46|20908.46|21030.72|20910.72|21031|20911|21028.46|20908.46|9
1630350980000|2021-08-30 19:16:20|21031.7|20911.7|21026.28|20906.28|21031.7|20911.7|21026.28|20906.28|10
1630350990000|2021-08-30 19:16:30|21023.85|20903.85|21018.81|20898.81|21025.67|20905.67|21018.81|20898.81|10
1630351000000|2021-08-30 19:16:40|21017.9|20897.9|21013.88|20893.88|21017.9|20897.9|21013.88|20893.88|10
1630351010000|2021-08-30 19:16:50|21013.42|20893.42|20997.71|20877.71|21014.23|20894.23|20997.71|20877.71|10
1630351020000|2021-08-30 19:17:00|20998.77|20878.77|20980.87|20860.87|20998.77|20878.77|20980.87|20860.87|10
1630351030000|2021-08-30 19:17:10|20980.22|20860.22|20979.41|20859.41|20981.03|20861.03|20978.07|20858.07|10
1630351040000|2021-08-30 19:17:20|20980.67|20860.67|20991.12|20871.12|20991.12|20871.12|20980.67|20860.67|10
1630351050000|2021-08-30 19:17:30|20991.6|20871.6|21003.75|20883.75|21003.75|20883.75|20991.6|20871.6|10
1630351060000|2021-08-30 19:17:40|21003.84|20883.84|21007.05|20887.05|21008.25|20888.25|21003.84|20883.84|10
1630351070000|2021-08-30 19:17:50|21007.89|20887.89|21006.83|20886.83|21008.86|20888.86|21005.54|20885.54|10
1630351080000|2021-08-30 19:18:00|21006.61|20886.61|21002.29|20882.29|21006.61|20886.61|21002.29|20882.29|10
1630351090000|2021-08-30 19:18:10|21000.55|20880.55|21003.34|20883.34|21003.34|20883.34|20999.49|20879.49|10
1630351100000|2021-08-30 19:18:20|21004.03|20884.03|21003.11|20883.11|21004.82|20884.82|21003.11|20883.11|10
1630351110000|2021-08-30 19:18:30|21004.43|20884.43|21016.02|20896.02|21016.02|20896.02|21004.23|20884.23|10
1630351120000|2021-08-30 19:18:40|21016.16|20896.16|21012.46|20892.46|21017.38|20897.38|21012.46|20892.46|10
1630351130000|2021-08-30 19:18:50|21011.24|20891.24|21001.22|20881.22|21011.24|20891.24|21001.22|20881.22|10
1630351140000|2021-08-30 19:19:00|21001.13|20881.13|21002.11|20882.11|21002.11|20882.11|20999.39|20879.39|9
1630351150000|2021-08-30 19:19:10|21001.72|20881.72|21000.48|20880.48|21001.72|20881.72|20999.68|20879.68|10
1630351160000|2021-08-30 19:19:20|20999.9|20879.9|21005.85|20885.85|21006.1|20886.1|20999.9|20879.9|10
1630351170000|2021-08-30 19:19:30|21005.75|20885.75|21006.21|20886.21|21006.34|20886.34|21004.99|20884.99|10
1630351180000|2021-08-30 19:19:40|21005.71|20885.71|21006.39|20886.39|21006.49|20886.49|21005.23|20885.23|10
1630351190000|2021-08-30 19:19:50|21004.82|20884.82|21004.51|20884.51|21005.29|20885.29|21004.51|20884.51|10
1630351200000|2021-08-30 19:20:00|21004.52|20884.52|21004.75|20884.75|21005.11|20885.11|21004.52|20884.52|10
1630351210000|2021-08-30 19:20:10|21003.05|20883.05|21007.89|20887.89|21007.89|20887.89|21003.05|20883.05|10
1630351220000|2021-08-30 19:20:20|21009.17|20889.17|21014.77|20894.77|21014.77|20894.77|21009.17|20889.17|10
1630351230000|2021-08-30 19:20:30|21014.69|20894.69|21012.88|20892.88|21017.47|20897.47|21012.46|20892.46|10
1630351240000|2021-08-30 19:20:40|21011.67|20891.67|21008.71|20888.71|21012.45|20892.45|21008.71|20888.71|10
1630351250000|2021-08-30 19:20:50|21007.16|20887.16|21001.18|20881.18|21007.16|20887.16|21001.13|20881.13|10
1630351260000|2021-08-30 19:21:00|21000.86|20880.86|20999.21|20879.21|21000.86|20880.86|20998.48|20878.48|10
1630351270000|2021-08-30 19:21:10|20999.57|20879.57|20999.29|20879.29|20999.57|20879.57|20999.07|20879.07|9
1630351280000|2021-08-30 19:21:20|20999.21|20879.21|20996.84|20876.84|20999.38|20879.38|20996.84|20876.84|10
1630351290000|2021-08-30 19:21:30|20996.75|20876.75|20997.61|20877.61|20997.97|20877.97|20996.75|20876.75|10
1630351300000|2021-08-30 19:21:40|20997.83|20877.83|21000.96|20880.96|21000.96|20880.96|20997.83|20877.83|10
1630351310000|2021-08-30 19:21:50|21000.58|20880.58|20998.24|20878.24|21000.7|20880.7|20998.24|20878.24|9
1630351320000|2021-08-30 19:22:00|20997.65|20877.65|20997.38|20877.38|20997.68|20877.68|20997.11|20877.11|10
1630351330000|2021-08-30 19:22:10|20997.85|20877.85|20996.03|20876.03|20997.85|20877.85|20996.03|20876.03|10
1630351340000|2021-08-30 19:22:20|20995.3|20875.3|20996.69|20876.69|20997.29|20877.29|20995.3|20875.3|8
1630351350000|2021-08-30 19:22:30|20996.57|20876.57|20998.07|20878.07|20998.07|20878.07|20996.57|20876.57|7
1630351360000|2021-08-30 19:22:40|20998.02|20878.02|20999.05|20879.05|20999.14|20879.14|20997.89|20877.89|10
1630351370000|2021-08-30 19:22:50|21000.32|20880.32|20999.64|20879.64|21001.14|20881.14|20999.64|20879.64|10
1630351380000|2021-08-30 19:23:00|20998.48|20878.48|21001.42|20881.42|21001.42|20881.42|20998.48|20878.48|10
1630351390000|2021-08-30 19:23:10|21001.81|20881.81|21002.49|20882.49|21002.49|20882.49|21001.74|20881.74|9
1630351400000|2021-08-30 19:23:20|21002.39|20882.39|21000.92|20880.92|21003.25|20883.25|21000.71|20880.71|10
1630351410000|2021-08-30 19:23:30|21000.27|20880.27|21006.09|20886.09|21006.37|20886.37|20998.91|20878.91|10
1630351420000|2021-08-30 19:23:40|21007.85|20887.85|21011.84|20891.84|21011.84|20891.84|21007.85|20887.85|10
1630351430000|2021-08-30 19:23:50|21012.05|20892.05|21018.45|20898.45|21018.45|20898.45|21011.89|20891.89|10
1630351440000|2021-08-30 19:24:00|21020.3|20900.3|21020.69|20900.69|21021.59|20901.59|21020.06|20900.06|10
1630351450000|2021-08-30 19:24:10|21020.77|20900.77|21022.92|20902.92|21022.92|20902.92|21020.77|20900.77|10
1630351460000|2021-08-30 19:24:20|21022.71|20902.71|21021.7|20901.7|21024.19|20904.19|21021.55|20901.55|10
1630351470000|2021-08-30 19:24:30|21022.09|20902.09|21018.12|20898.12|21022.89|20902.89|21018.12|20898.12|10
1630351480000|2021-08-30 19:24:40|21016|20896|21005.73|20885.73|21016|20896|21005.73|20885.73|10
1630351490000|2021-08-30 19:24:50|21005.96|20885.96|20999.49|20879.49|21005.96|20885.96|20998.63|20878.63|10
1630351500000|2021-08-30 19:25:00|20999.9|20879.9|21004.94|20884.94|21004.94|20884.94|20998.29|20878.29|9
1630351510000|2021-08-30 19:25:10|21003.82|20883.82|21010.4|20890.4|21010.49|20890.49|21003.82|20883.82|10
1630351520000|2021-08-30 19:25:20|21009.94|20889.94|21009.1|20889.1|21010.92|20890.92|21009.1|20889.1|10
1630351530000|2021-08-30 19:25:30|21008.86|20888.86|21009.41|20889.41|21009.68|20889.68|21008.22|20888.22|10
1630351540000|2021-08-30 19:25:40|21010.03|20890.03|21013.71|20893.71|21013.71|20893.71|21010.03|20890.03|10
1630351550000|2021-08-30 19:25:50|21014.27|20894.27|21016.09|20896.09|21016.33|20896.33|21014.27|20894.27|10
1630351560000|2021-08-30 19:26:00|21015.93|20895.93|21014.12|20894.12|21016.29|20896.29|21014|20894|9
1630351570000|2021-08-30 19:26:10|21013.85|20893.85|21014.12|20894.12|21014.44|20894.44|21013.85|20893.85|10
1630351580000|2021-08-30 19:26:20|21014.04|20894.04|21013.63|20893.63|21014.04|20894.04|21012.4|20892.4|10
1630351590000|2021-08-30 19:26:30|21013.01|20893.01|21013.93|20893.93|21014.19|20894.19|21013.01|20893.01|9
1630351600000|2021-08-30 19:26:40|21014.22|20894.22|21015.66|20895.66|21015.92|20895.92|21014.22|20894.22|10
1630351610000|2021-08-30 19:26:50|21015.6|20895.6|21016.76|20896.76|21016.76|20896.76|21014.96|20894.96|10
1630351620000|2021-08-30 19:27:00|21016.75|20896.75|21018.15|20898.15|21018.83|20898.83|21016.75|20896.75|9
1630351630000|2021-08-30 19:27:10|21017.95|20897.95|21015.58|20895.58|21017.95|20897.95|21015.05|20895.05|10
1630351640000|2021-08-30 19:27:20|21015.84|20895.84|21014.27|20894.27|21017.08|20897.08|21014.27|20894.27|10
1630351650000|2021-08-30 19:27:30|21013.9|20893.9|21011.98|20891.98|21013.9|20893.9|21011.61|20891.61|9
1630351660000|2021-08-30 19:27:40|21012.11|20892.11|21011.97|20891.97|21012.33|20892.33|21011.38|20891.38|10
1630351670000|2021-08-30 19:27:50|21011.96|20891.96|21009.87|20889.87|21011.96|20891.96|21009.72|20889.72|10
1630351680000|2021-08-30 19:28:00|21009.39|20889.39|21009.3|20889.3|21010.37|20890.37|21009.06|20889.06|9
1630351690000|2021-08-30 19:28:10|21009.81|20889.81|21010.29|20890.29|21010.31|20890.31|21009.46|20889.46|10
1630351700000|2021-08-30 19:28:20|21010.59|20890.59|21012.13|20892.13|21013.07|20893.07|21009.71|20889.71|10
1630351710000|2021-08-30 19:28:30|21012.46|20892.46|21013.05|20893.05|21013.42|20893.42|21011.79|20891.79|10
1630351720000|2021-08-30 19:28:40|21013.15|20893.15|21013.44|20893.44|21014.89|20894.89|21013.01|20893.01|10
1630351730000|2021-08-30 19:28:50|21013.47|20893.47|21015.12|20895.12|21015.12|20895.12|21013.47|20893.47|8
1630351740000|2021-08-30 19:29:00|21014.98|20894.98|21016.07|20896.07|21016.13|20896.13|21014.98|20894.98|9
1630351750000|2021-08-30 19:29:10|21016.09|20896.09|21016.74|20896.74|21016.74|20896.74|21015.44|20895.44|10
1630351760000|2021-08-30 19:29:20|21019.54|20899.54|21020.41|20900.41|21020.41|20900.41|21019.54|20899.54|10
1630351770000|2021-08-30 19:29:30|21020.32|20900.32|21021.71|20901.71|21021.71|20901.71|21019.3|20899.3|10
1630351780000|2021-08-30 19:29:40|21022.4|20902.4|21020.02|20900.02|21022.4|20902.4|21020.02|20900.02|9
1630351790000|2021-08-30 19:29:50|21019.61|20899.61|21019.3|20899.3|21019.61|20899.61|21018.99|20898.99|9
1630351800000|2021-08-30 19:30:00|21018.87|20898.87|21019.15|20899.15|21019.15|20899.15|21017.57|20897.57|9
1630351810000|2021-08-30 19:30:10|21019.07|20899.07|21018.12|20898.12|21019.21|20899.21|21017.97|20897.97|10
1630351820000|2021-08-30 19:30:20|21018.11|20898.11|21020|20900|21020|20900|21017.91|20897.91|9
1630351830000|2021-08-30 19:30:30|21020.05|20900.05|21018.42|20898.42|21021.11|20901.11|21018.42|20898.42|10
1630351840000|2021-08-30 19:30:40|21018.09|20898.09|21018.99|20898.99|21019.25|20899.25|21017.88|20897.88|10
1630351850000|2021-08-30 19:30:50|21019.34|20899.34|21018.64|20898.64|21019.53|20899.53|21018.43|20898.43|10
1630351860000|2021-08-30 19:31:00|21018.61|20898.61|21022.14|20902.14|21022.14|20902.14|21018.61|20898.61|10
1630351870000|2021-08-30 19:31:10|21022.21|20902.21|21020.7|20900.7|21022.84|20902.84|21020.7|20900.7|9
1630351880000|2021-08-30 19:31:20|21020.65|20900.65|21022.84|20902.84|21023.74|20903.74|21020.65|20900.65|10
1630351890000|2021-08-30 19:31:30|21023.05|20903.05|21026.02|20906.02|21026.02|20906.02|21022.5|20902.5|10
1630351900000|2021-08-30 19:31:40|21026.19|20906.19|21028.11|20908.11|21029.49|20909.49|21026|20906|10
1630351910000|2021-08-30 19:31:50|21027.64|20907.64|21027.42|20907.42|21027.8|20907.8|21027.12|20907.12|10
1630351920000|2021-08-30 19:32:00|21028.03|20908.03|21028.11|20908.11|21028.43|20908.43|21027.91|20907.91|9
1630351930000|2021-08-30 19:32:10|21029.74|20909.74|21029.31|20909.31|21031.29|20911.29|21029.31|20909.31|10
1630351940000|2021-08-30 19:32:20|21028.24|20908.24|21035.23|20915.23|21035.23|20915.23|21028.1|20908.1|9
1630351950000|2021-08-30 19:32:30|21034.07|20914.07|21034.89|20914.89|21035.69|20915.69|21032.34|20912.34|10
1630351960000|2021-08-30 19:32:40|21034.86|20914.86|21034.51|20914.51|21034.86|20914.86|21033.5|20913.5|10
1630351970000|2021-08-30 19:32:50|21034.64|20914.64|21039.52|20919.52|21039.52|20919.52|21034.64|20914.64|10
1630351980000|2021-08-30 19:33:00|21039.76|20919.76|21040.45|20920.45|21040.45|20920.45|21039.59|20919.59|9
1630351990000|2021-08-30 19:33:10|21040.77|20920.77|21042.68|20922.68|21042.84|20922.84|21040.52|20920.52|10
1630352000000|2021-08-30 19:33:20|21043.29|20923.29|21044.5|20924.5|21045.19|20925.19|21043.03|20923.03|10
1630352010000|2021-08-30 19:33:30|21045.82|20925.82|21047.87|20927.87|21047.99|20927.99|21045.31|20925.31|10
1630352020000|2021-08-30 19:33:40|21047.93|20927.93|21052.1|20932.1|21052.1|20932.1|21047.93|20927.93|10
1630352030000|2021-08-30 19:33:50|21052.46|20932.46|21052.73|20932.73|21053.77|20933.77|21052.46|20932.46|10
1630352040000|2021-08-30 19:34:00|21052.8|20932.8|21050.92|20930.92|21053.08|20933.08|21050.8|20930.8|10
1630352050000|2021-08-30 19:34:10|21050.87|20930.87|21049.02|20929.02|21050.87|20930.87|21047.81|20927.81|9
1630352060000|2021-08-30 19:34:20|21049|20929|21042.12|20922.12|21049|20929|21042.12|20922.12|10
1630352070000|2021-08-30 19:34:30|21040.12|20920.12|21037.17|20917.17|21040.12|20920.12|21035.58|20915.58|10
1630352080000|2021-08-30 19:34:40|21038.23|20918.23|21048.62|20928.62|21048.62|20928.62|21038.05|20918.05|10
1630352090000|2021-08-30 19:34:50|21048.14|20928.14|21053.43|20933.43|21053.46|20933.46|21048.14|20928.14|10
1630352100000|2021-08-30 19:35:00|21054.68|20934.68|21058.63|20938.63|21059.53|20939.53|21054.68|20934.68|10
1630352110000|2021-08-30 19:35:10|21057.52|20937.52|21063.67|20943.67|21065.52|20945.52|21057.52|20937.52|10
1630352120000|2021-08-30 19:35:20|21063.62|20943.62|21060.98|20940.98|21064.04|20944.04|21060.62|20940.62|10
1630352130000|2021-08-30 19:35:30|21060.85|20940.85|21064.92|20944.92|21064.92|20944.92|21058.12|20938.12|10
1630352140000|2021-08-30 19:35:40|21064.62|20944.62|21063.74|20943.74|21065.42|20945.42|21063.74|20943.74|10
1630352150000|2021-08-30 19:35:50|21063.4|20943.4|21061.04|20941.04|21063.4|20943.4|21060.39|20940.39|10
1630352160000|2021-08-30 19:36:00|21060.96|20940.96|21063.8|20943.8|21063.91|20943.91|21060.96|20940.96|10
1630352170000|2021-08-30 19:36:10|21063.85|20943.85|21064.48|20944.48|21065.2|20945.2|21063.85|20943.85|10
1630352180000|2021-08-30 19:36:20|21064.77|20944.77|21065.88|20945.88|21068.59|20948.59|21064.77|20944.77|10
1630352190000|2021-08-30 19:36:30|21065.14|20945.14|21060.8|20940.8|21065.14|20945.14|21060.8|20940.8|10
1630352200000|2021-08-30 19:36:40|21061.05|20941.05|21055.18|20935.18|21061.05|20941.05|21055.18|20935.18|10
1630352210000|2021-08-30 19:36:50|21054.85|20934.85|21053.44|20933.44|21054.85|20934.85|21053.44|20933.44|10
1630352220000|2021-08-30 19:37:00|21053.27|20933.27|21053.24|20933.24|21053.71|20933.71|21053.05|20933.05|10
1630352230000|2021-08-30 19:37:10|21053.47|20933.47|21057.9|20937.9|21057.9|20937.9|21053.47|20933.47|10
1630352240000|2021-08-30 19:37:20|21057.74|20937.74|21061.55|20941.55|21061.55|20941.55|21057.74|20937.74|10
1630352250000|2021-08-30 19:37:30|21061.25|20941.25|21061.42|20941.42|21062.83|20942.83|21060.83|20940.83|9
1630352260000|2021-08-30 19:37:40|21061.3|20941.3|21061.56|20941.56|21061.56|20941.56|21059.68|20939.68|10
1630352270000|2021-08-30 19:37:50|21060.65|20940.65|21059.93|20939.93|21061.26|20941.26|21059.03|20939.03|10
1630352280000|2021-08-30 19:38:00|21059.7|20939.7|21061.01|20941.01|21061.6|20941.6|21059.7|20939.7|9
1630352290000|2021-08-30 19:38:10|21060.64|20940.64|21065.49|20945.49|21065.49|20945.49|21060.15|20940.15|10
1630352300000|2021-08-30 19:38:20|21066.04|20946.04|21067.49|20947.49|21067.49|20947.49|21065.23|20945.23|10
1630352310000|2021-08-30 19:38:30|21067.35|20947.35|21071.24|20951.24|21072.06|20952.06|21066.47|20946.47|10
1630352320000|2021-08-30 19:38:40|21072.45|20952.45|21075.49|20955.49|21075.49|20955.49|21072.45|20952.45|9
1630352330000|2021-08-30 19:38:50|21076.65|20956.65|21071.35|20951.35|21076.65|20956.65|21071.19|20951.19|10
1630352340000|2021-08-30 19:39:00|21071.27|20951.27|21069.97|20949.97|21071.27|20951.27|21069.95|20949.95|9
1630352350000|2021-08-30 19:39:10|21070.04|20950.04|21071.32|20951.32|21073.03|20953.03|21070.04|20950.04|10
1630352360000|2021-08-30 19:39:20|21071.65|20951.65|21072.67|20952.67|21072.67|20952.67|21071.65|20951.65|10
1630352370000|2021-08-30 19:39:30|21073.4|20953.4|21073.79|20953.79|21074.16|20954.16|21073.4|20953.4|10
1630352380000|2021-08-30 19:39:40|21074.05|20954.05|21076.11|20956.11|21076.11|20956.11|21073.85|20953.85|10
1630352390000|2021-08-30 19:39:50|21075.87|20955.87|21077.84|20957.84|21077.91|20957.91|21075.51|20955.51|10
1630352400000|2021-08-30 19:40:00|21076.64|20956.64|21078.73|20958.73|21078.73|20958.73|21076.64|20956.64|10
1630352410000|2021-08-30 19:40:10|21078.57|20958.57|21081.34|20961.34|21081.35|20961.35|21078.57|20958.57|10
1630352420000|2021-08-30 19:40:20|21081.29|20961.29|21084.92|20964.92|21085|20965|21081.29|20961.29|10
1630352430000|2021-08-30 19:40:30|21084.86|20964.86|21085.19|20965.19|21085.72|20965.72|21084.81|20964.81|10
1630352440000|2021-08-30 19:40:40|21085.25|20965.25|21086.45|20966.45|21086.45|20966.45|21084.53|20964.53|10
1630352450000|2021-08-30 19:40:50|21086.31|20966.31|21086.3|20966.3|21086.31|20966.31|21084.33|20964.33|10
1630352460000|2021-08-30 19:41:00|21086.44|20966.44|21083.04|20963.04|21087.03|20967.03|21082.93|20962.93|10
1630352470000|2021-08-30 19:41:10|21083.2|20963.2|21084.6|20964.6|21084.71|20964.71|21083.2|20963.2|10
1630352480000|2021-08-30 19:41:20|21084.56|20964.56|21086.3|20966.3|21086.3|20966.3|21084.56|20964.56|9
1630352490000|2021-08-30 19:41:30|21087.17|20967.17|21086.74|20966.74|21087.62|20967.62|21086.62|20966.62|10
1630352500000|2021-08-30 19:41:40|21086.77|20966.77|21086.38|20966.38|21086.77|20966.77|21085.93|20965.93|10
1630352510000|2021-08-30 19:41:50|21086.18|20966.18|21084.93|20964.93|21086.27|20966.27|21084.65|20964.65|10
1630352520000|2021-08-30 19:42:00|21086.54|20966.54|21095.02|20975.02|21095.02|20975.02|21086.1|20966.1|10
1630352530000|2021-08-30 19:42:10|21096.02|20976.02|21099.22|20979.22|21099.45|20979.45|21096|20976|10
1630352540000|2021-08-30 19:42:20|21099.1|20979.1|21100.81|20980.81|21100.93|20980.93|21098.81|20978.81|10
1630352550000|2021-08-30 19:42:30|21101.12|20981.12|21103.96|20983.96|21104.13|20984.13|21101.08|20981.08|10
1630352560000|2021-08-30 19:42:40|21104|20984|21105.58|20985.58|21105.58|20985.58|21103.98|20983.98|10
1630352570000|2021-08-30 19:42:50|21104.71|20984.71|21107.96|20987.96|21107.96|20987.96|21104.71|20984.71|10
1630352580000|2021-08-30 19:43:00|21108.58|20988.58|21107.07|20987.07|21109.63|20989.63|21107.07|20987.07|10
1630352590000|2021-08-30 19:43:10|21107.02|20987.02|21108.82|20988.82|21108.82|20988.82|21107.02|20987.02|9
1630352600000|2021-08-30 19:43:20|21108.64|20988.64|21108.03|20988.03|21108.92|20988.92|21108.03|20988.03|10
1630352610000|2021-08-30 19:43:30|21107.97|20987.97|21107.24|20987.24|21107.98|20987.98|21106.52|20986.52|10
1630352620000|2021-08-30 19:43:40|21107.21|20987.21|21109.41|20989.41|21109.41|20989.41|21107.04|20987.04|10
1630352630000|2021-08-30 19:43:50|21109.32|20989.32|21108.84|20988.84|21109.76|20989.76|21108.72|20988.72|10
1630352640000|2021-08-30 19:44:00|21109.03|20989.03|21110.23|20990.23|21110.23|20990.23|21109.03|20989.03|10
1630352650000|2021-08-30 19:44:10|21110.17|20990.17|21109.23|20989.23|21110.33|20990.33|21109.23|20989.23|10
1630352660000|2021-08-30 19:44:20|21109.09|20989.09|21109.91|20989.91|21109.93|20989.93|21109.06|20989.06|10
1630352670000|2021-08-30 19:44:30|21110.29|20990.29|21110.43|20990.43|21111.27|20991.27|21109.86|20989.86|10
1630352680000|2021-08-30 19:44:40|21110.37|20990.37|21110.55|20990.55|21111.08|20991.08|21109.3|20989.3|10
1630352690000|2021-08-30 19:44:50|21110.53|20990.53|21111.81|20991.81|21111.81|20991.81|21110.28|20990.28|10
1630352700000|2021-08-30 19:45:00|21111.63|20991.63|21111.13|20991.13|21112.12|20992.12|21110.69|20990.69|10
1630352710000|2021-08-30 19:45:10|21110.66|20990.66|21110.15|20990.15|21111.95|20991.95|21110.15|20990.15|10
1630352720000|2021-08-30 19:45:20|21109.87|20989.87|21112.75|20992.75|21112.75|20992.75|21109.87|20989.87|10
1630352730000|2021-08-30 19:45:30|21112.98|20992.98|21113.37|20993.37|21113.67|20993.67|21112.51|20992.51|10
1630352740000|2021-08-30 19:45:40|21113.35|20993.35|21115.54|20995.54|21115.77|20995.77|21113.35|20993.35|10
1630352750000|2021-08-30 19:45:50|21115.44|20995.44|21113.3|20993.3|21115.44|20995.44|21113.3|20993.3|10
1630352760000|2021-08-30 19:46:00|21113.18|20993.18|21112.63|20992.63|21113.35|20993.35|21111.66|20991.66|10
1630352770000|2021-08-30 19:46:10|21112.39|20992.39|21111.08|20991.08|21113.57|20993.57|21111.02|20991.02|9
1630352780000|2021-08-30 19:46:20|21111.39|20991.39|21110.61|20990.61|21111.39|20991.39|21109.63|20989.63|10
1630352790000|2021-08-30 19:46:30|21110.01|20990.01|21110.51|20990.51|21110.91|20990.91|21110.01|20990.01|9
1630352800000|2021-08-30 19:46:40|21110.07|20990.07|21109.42|20989.42|21110.07|20990.07|21109.11|20989.11|10
1630352810000|2021-08-30 19:46:50|21108.85|20988.85|21105.09|20985.09|21108.85|20988.85|21104.3|20984.3|10
1630352820000|2021-08-30 19:47:00|21105.08|20985.08|21104.54|20984.54|21105.08|20985.08|21104.09|20984.09|9
1630352830000|2021-08-30 19:47:10|21104.41|20984.41|21104.2|20984.2|21104.51|20984.51|21104.2|20984.2|10
1630352840000|2021-08-30 19:47:20|21104.05|20984.05|21103.76|20983.76|21104.22|20984.22|21103.76|20983.76|8
1630352850000|2021-08-30 19:47:30|21102.45|20982.45|21103.22|20983.22|21103.32|20983.32|21101.63|20981.63|9
1630352860000|2021-08-30 19:47:40|21103.48|20983.48|21105.17|20985.17|21105.17|20985.17|21103.29|20983.29|10
1630352870000|2021-08-30 19:47:50|21105.54|20985.54|21104.75|20984.75|21106.16|20986.16|21104.69|20984.69|10
1630352880000|2021-08-30 19:48:00|21104.43|20984.43|21105.51|20985.51|21105.74|20985.74|21104.43|20984.43|9
1630352890000|2021-08-30 19:48:10|21105.42|20985.42|21106.2|20986.2|21107.39|20987.39|21105.42|20985.42|10
1630352900000|2021-08-30 19:48:20|21105.99|20985.99|21102.89|20982.89|21106.35|20986.35|21102.82|20982.82|10
1630352910000|2021-08-30 19:48:30|21103.21|20983.21|21101.52|20981.52|21103.39|20983.39|21101.52|20981.52|10
1630352920000|2021-08-30 19:48:40|21101.88|20981.88|21101.81|20981.81|21101.98|20981.98|21101.3|20981.3|10
1630352930000|2021-08-30 19:48:50|21102.03|20982.03|21101.18|20981.18|21102.91|20982.91|21101.18|20981.18|10
1630352940000|2021-08-30 19:49:00|21101.08|20981.08|21102.42|20982.42|21102.86|20982.86|21101.08|20981.08|10
1630352950000|2021-08-30 19:49:10|21102.97|20982.97|21102.63|20982.63|21102.97|20982.97|21102.41|20982.41|9
1630352960000|2021-08-30 19:49:20|21102.46|20982.46|21103.97|20983.97|21103.97|20983.97|21102.35|20982.35|10
1630352970000|2021-08-30 19:49:30|21104.09|20984.09|21104.95|20984.95|21104.95|20984.95|21103.03|20983.03|9
1630352980000|2021-08-30 19:49:40|21106.23|20986.23|21107.78|20987.78|21108.77|20988.77|21106.23|20986.23|10
1630352990000|2021-08-30 19:49:50|21107.98|20987.98|21109.61|20989.61|21109.77|20989.77|21107.65|20987.65|10
1630353000000|2021-08-30 19:50:00|21108.97|20988.97|21107.95|20987.95|21109.17|20989.17|21107.95|20987.95|10
1630353010000|2021-08-30 19:50:10|21108.41|20988.41|21106.74|20986.74|21108.84|20988.84|21105.23|20985.23|10
1630353020000|2021-08-30 19:50:20|21106.55|20986.55|21109.46|20989.46|21109.46|20989.46|21106.3|20986.3|10
1630353030000|2021-08-30 19:50:30|21107.96|20987.96|21115.17|20995.17|21115.17|20995.17|21107.96|20987.96|10
1630353040000|2021-08-30 19:50:40|21115.52|20995.52|21118.31|20998.31|21118.31|20998.31|21115.52|20995.52|10
1630353050000|2021-08-30 19:50:50|21117.76|20997.76|21119.46|20999.46|21119.46|20999.46|21117.63|20997.63|9
1630353060000|2021-08-30 19:51:00|21120.24|21000.24|21118.11|20998.11|21120.52|21000.52|21117.68|20997.68|9
1630353070000|2021-08-30 19:51:10|21118.1|20998.1|21119.26|20999.26|21119.46|20999.46|21117.94|20997.94|10
1630353080000|2021-08-30 19:51:20|21119.11|20999.11|21120.58|21000.58|21120.58|21000.58|21118.57|20998.57|10
1630353090000|2021-08-30 19:51:30|21120.63|21000.63|21121.25|21001.25|21121.78|21001.78|21120.55|21000.55|10
1630353100000|2021-08-30 19:51:40|21121.3|21001.3|21122.19|21002.19|21122.2|21002.2|21121.25|21001.25|8
1630353110000|2021-08-30 19:51:50|21123.45|21003.45|21125.92|21005.92|21125.92|21005.92|21122.89|21002.89|10
1630353120000|2021-08-30 19:52:00|21125.9|21005.9|21125.59|21005.59|21125.9|21005.9|21124.86|21004.86|10
1630353130000|2021-08-30 19:52:10|21125.58|21005.58|21125.28|21005.28|21125.93|21005.93|21125.24|21005.24|9
1630353140000|2021-08-30 19:52:20|21124.85|21004.85|21125.83|21005.83|21125.83|21005.83|21124.6|21004.6|9
1630353150000|2021-08-30 19:52:30|21126.36|21006.36|21123.74|21003.74|21126.36|21006.36|21123.74|21003.74|9
1630353160000|2021-08-30 19:52:40|21123.37|21003.37|21122.82|21002.82|21123.59|21003.59|21122.64|21002.64|10
1630353170000|2021-08-30 19:52:50|21123.2|21003.2|21123.94|21003.94|21124.41|21004.41|21123.2|21003.2|10
1630353180000|2021-08-30 19:53:00|21124.04|21004.04|21125.88|21005.88|21125.88|21005.88|21124.04|21004.04|10
1630353190000|2021-08-30 19:53:10|21126.03|21006.03|21127.62|21007.62|21128.13|21008.13|21126.03|21006.03|10
1630353200000|2021-08-30 19:53:20|21127.88|21007.88|21131.68|21011.68|21132.21|21012.21|21127.88|21007.88|10
1630353210000|2021-08-30 19:53:30|21132.41|21012.41|21133.43|21013.43|21133.43|21013.43|21129.34|21009.34|10
1630353220000|2021-08-30 19:53:40|21133.7|21013.7|21136.63|21016.63|21136.63|21016.63|21133.7|21013.7|10
1630353230000|2021-08-30 19:53:50|21137.49|21017.49|21139.67|21019.67|21139.67|21019.67|21137.49|21017.49|9
1630353240000|2021-08-30 19:54:00|21140.1|21020.1|21144.97|21024.97|21144.97|21024.97|21140.1|21020.1|10
1630353250000|2021-08-30 19:54:10|21145.3|21025.3|21148.29|21028.29|21148.37|21028.37|21145.3|21025.3|10
1630353260000|2021-08-30 19:54:20|21148.25|21028.25|21150.82|21030.82|21151.72|21031.72|21148.25|21028.25|10
1630353270000|2021-08-30 19:54:30|21150.41|21030.41|21153.04|21033.04|21153.04|21033.04|21150.41|21030.41|10
1630353280000|2021-08-30 19:54:40|21153.01|21033.01|21158.12|21038.12|21158.12|21038.12|21153.01|21033.01|9
1630353290000|2021-08-30 19:54:50|21159.05|21039.05|21158.78|21038.78|21159.45|21039.45|21157.07|21037.07|10
1630353300000|2021-08-30 19:55:00|21158.73|21038.73|21159.86|21039.86|21160.07|21040.07|21158.46|21038.46|9
1630353310000|2021-08-30 19:55:10|21159.69|21039.69|21160.77|21040.77|21161.18|21041.18|21159.69|21039.69|10
1630353320000|2021-08-30 19:55:20|21159.32|21039.32|21161.12|21041.12|21161.38|21041.38|21159.32|21039.32|10
1630353330000|2021-08-30 19:55:30|21160.91|21040.91|21159.4|21039.4|21164.87|21044.87|21159.4|21039.4|10
1630353340000|2021-08-30 19:55:40|21159.39|21039.39|21157.97|21037.97|21159.76|21039.76|21157.97|21037.97|10
1630353350000|2021-08-30 19:55:50|21158.53|21038.53|21156.97|21036.97|21158.79|21038.79|21156.97|21036.97|10
1630353360000|2021-08-30 19:56:00|21157.05|21037.05|21156.33|21036.33|21157.05|21037.05|21156.11|21036.11|10
1630353370000|2021-08-30 19:56:10|21156.46|21036.46|21151.77|21031.77|21156.46|21036.46|21151.15|21031.15|10
1630353380000|2021-08-30 19:56:20|21151.86|21031.86|21150.18|21030.18|21153.38|21033.38|21150.18|21030.18|10
1630353390000|2021-08-30 19:56:30|21151.4|21031.4|21151.34|21031.34|21151.84|21031.84|21151|21031|10
1630353400000|2021-08-30 19:56:40|21151.27|21031.27|21152.11|21032.11|21152.11|21032.11|21150.1|21030.1|10
1630353410000|2021-08-30 19:56:50|21150.22|21030.22|21151.89|21031.89|21152.03|21032.03|21150.22|21030.22|10
1630353420000|2021-08-30 19:57:00|21150.55|21030.55|21152.92|21032.92|21152.92|21032.92|21150.55|21030.55|10
1630353430000|2021-08-30 19:57:10|21153.34|21033.34|21152.42|21032.42|21153.34|21033.34|21152.11|21032.11|10
1630353440000|2021-08-30 19:57:20|21151.8|21031.8|21152.7|21032.7|21152.7|21032.7|21151.26|21031.26|10
1630353450000|2021-08-30 19:57:30|21152.5|21032.5|21149.92|21029.92|21152.5|21032.5|21149.92|21029.92|10
1630353460000|2021-08-30 19:57:40|21150.1|21030.1|21147.45|21027.45|21150.63|21030.63|21147.42|21027.42|10
1630353470000|2021-08-30 19:57:50|21147.44|21027.44|21146.36|21026.36|21148.66|21028.66|21146.36|21026.36|10
1630353480000|2021-08-30 19:58:00|21146.44|21026.44|21146.23|21026.23|21147.48|21027.48|21144.98|21024.98|10
1630353490000|2021-08-30 19:58:10|21145.36|21025.36|21146.2|21026.2|21146.2|21026.2|21144.1|21024.1|9
1630353500000|2021-08-30 19:58:20|21146.23|21026.23|21146.91|21026.91|21146.91|21026.91|21145.54|21025.54|10
1630353510000|2021-08-30 19:58:30|21146.94|21026.94|21151.36|21031.36|21151.36|21031.36|21146.94|21026.94|10
1630353520000|2021-08-30 19:58:40|21151.68|21031.68|21152.56|21032.56|21153.4|21033.4|21151.68|21031.68|10
1630353530000|2021-08-30 19:58:50|21152.77|21032.77|21153.93|21033.93|21153.93|21033.93|21152.64|21032.64|10
1630353540000|2021-08-30 19:59:00|21154.58|21034.58|21156.64|21036.64|21156.64|21036.64|21153.83|21033.83|10
1630353550000|2021-08-30 19:59:10|21157.4|21037.4|21163.95|21043.95|21163.95|21043.95|21157.4|21037.4|10
1630353560000|2021-08-30 19:59:20|21165.3|21045.3|21163.38|21043.38|21165.64|21045.64|21163.38|21043.38|10
1630353570000|2021-08-30 19:59:30|21162.92|21042.92|21163.5|21043.5|21164.17|21044.17|21162.92|21042.92|10
1630353580000|2021-08-30 19:59:40|21163.9|21043.9|21163.1|21043.1|21164.09|21044.09|21162.57|21042.57|10
1630353590000|2021-08-30 19:59:50|21163.03|21043.03|21164.5|21044.5|21165.95|21045.95|21162.74|21042.74|10
1630353600000|2021-08-30 20:00:00|21165.05|21045.05|21169.49|21049.49|21169.83|21049.83|21164.96|21044.96|10
1630353610000|2021-08-30 20:00:10|21169.83|21049.83|21172.66|21052.66|21172.84|21052.84|21169.83|21049.83|10
1630353620000|2021-08-30 20:00:20|21173.4|21053.4|21178.89|21058.89|21179.99|21059.99|21173.4|21053.4|10
1630353630000|2021-08-30 20:00:30|21180.12|21060.12|21184.81|21064.81|21184.81|21064.81|21180|21060|10
1630353640000|2021-08-30 20:00:40|21185.36|21065.36|21188.03|21068.03|21188.03|21068.03|21185.36|21065.36|10
1630353650000|2021-08-30 20:00:50|21187.51|21067.51|21189.66|21069.66|21189.66|21069.66|21187.51|21067.51|10
1630353660000|2021-08-30 20:01:00|21189.18|21069.18|21189|21069|21189.77|21069.77|21188.62|21068.62|9
1630353670000|2021-08-30 20:01:10|21189.56|21069.56|21188.98|21068.98|21189.66|21069.66|21188.85|21068.85|10
1630353680000|2021-08-30 20:01:20|21189.56|21069.56|21190.17|21070.17|21190.77|21070.77|21189.56|21069.56|10
1630353690000|2021-08-30 20:01:30|21190.4|21070.4|21190.01|21070.01|21191.19|21071.19|21190.01|21070.01|10
1630353700000|2021-08-30 20:01:40|21189.52|21069.52|21190.81|21070.81|21190.81|21070.81|21188.75|21068.75|10
1630353710000|2021-08-30 20:01:50|21191.15|21071.15|21189.08|21069.08|21191.15|21071.15|21189.08|21069.08|10
1630353720000|2021-08-30 20:02:00|21188.94|21068.94|21189.64|21069.64|21189.76|21069.76|21188.94|21068.94|10
1630353730000|2021-08-30 20:02:10|21188.89|21068.89|21183.15|21063.15|21188.89|21068.89|21182.73|21062.73|10
1630353740000|2021-08-30 20:02:20|21181.38|21061.38|21177.56|21057.56|21182.27|21062.27|21177.56|21057.56|10
1630353750000|2021-08-30 20:02:30|21177.7|21057.7|21172.57|21052.57|21177.7|21057.7|21172.57|21052.57|10
1630353760000|2021-08-30 20:02:40|21172.2|21052.2|21178.17|21058.17|21178.17|21058.17|21171.41|21051.41|10
1630353770000|2021-08-30 20:02:50|21177.38|21057.38|21174.04|21054.04|21177.39|21057.39|21174.04|21054.04|10
1630353780000|2021-08-30 20:03:00|21173.32|21053.32|21167.3|21047.3|21173.32|21053.32|21167.3|21047.3|10
1630353790000|2021-08-30 20:03:10|21166.33|21046.33|21173.44|21053.44|21173.5|21053.5|21166.33|21046.33|10
1630353800000|2021-08-30 20:03:20|21173.24|21053.24|21173.42|21053.42|21174.48|21054.48|21173.24|21053.24|10
1630353810000|2021-08-30 20:03:30|21173.32|21053.32|21170.73|21050.73|21173.32|21053.32|21170.7|21050.7|10
1630353820000|2021-08-30 20:03:40|21170.62|21050.62|21164.32|21044.32|21170.71|21050.71|21164.32|21044.32|10
1630353830000|2021-08-30 20:03:50|21163.96|21043.96|21162.09|21042.09|21164.52|21044.52|21161.68|21041.68|10
1630353840000|2021-08-30 20:04:00|21161.63|21041.63|21161.83|21041.83|21161.93|21041.93|21161.6|21041.6|10
1630353850000|2021-08-30 20:04:10|21161.86|21041.86|21164.33|21044.33|21164.33|21044.33|21161.86|21041.86|10
1630353860000|2021-08-30 20:04:20|21164.12|21044.12|21163.75|21043.75|21164.87|21044.87|21163.75|21043.75|9
1630353870000|2021-08-30 20:04:30|21163.78|21043.78|21162.98|21042.98|21164.73|21044.73|21162.79|21042.79|10
1630353880000|2021-08-30 20:04:40|21163.01|21043.01|21162.06|21042.06|21163.15|21043.15|21162.06|21042.06|10
1630353890000|2021-08-30 20:04:50|21162.07|21042.07|21158.53|21038.53|21162.09|21042.09|21158.53|21038.53|10
1630353900000|2021-08-30 20:05:00|21158.1|21038.1|21155.93|21035.93|21158.1|21038.1|21155.89|21035.89|9
1630353910000|2021-08-30 20:05:10|21155.85|21035.85|21153.89|21033.89|21155.85|21035.85|21153.89|21033.89|10
1630353920000|2021-08-30 20:05:20|21154.18|21034.18|21155.98|21035.98|21156.17|21036.17|21153.9|21033.9|10
1630353930000|2021-08-30 20:05:30|21156.05|21036.05|21154.7|21034.7|21156.23|21036.23|21153.93|21033.93|8
1630353940000|2021-08-30 20:05:40|21154.1|21034.1|21157.09|21037.09|21157.72|21037.72|21154.1|21034.1|10
1630353950000|2021-08-30 20:05:50|21157.63|21037.63|21156.85|21036.85|21158.25|21038.25|21156.85|21036.85|9
1630353960000|2021-08-30 20:06:00|21156.98|21036.98|21158.65|21038.65|21158.7|21038.7|21156.46|21036.46|10
1630353970000|2021-08-30 20:06:10|21158.11|21038.11|21157.57|21037.57|21158.11|21038.11|21156.02|21036.02|10
1630353980000|2021-08-30 20:06:20|21157.64|21037.64|21157.43|21037.43|21157.64|21037.64|21156.92|21036.92|10
1630353990000|2021-08-30 20:06:30|21157.48|21037.48|21159.26|21039.26|21159.26|21039.26|21156.66|21036.66|9
1630354000000|2021-08-30 20:06:40|21159.62|21039.62|21166.46|21046.46|21166.46|21046.46|21159.62|21039.62|10
1630354010000|2021-08-30 20:06:50|21166.32|21046.32|21169.05|21049.05|21169.05|21049.05|21166.01|21046.01|10
1630354020000|2021-08-30 20:07:00|21169.36|21049.36|21172.7|21052.7|21172.97|21052.97|21168.83|21048.83|9
1630354030000|2021-08-30 20:07:10|21172.32|21052.32|21169.98|21049.98|21172.63|21052.63|21169.98|21049.98|10
1630354040000|2021-08-30 20:07:20|21170.35|21050.35|21167.82|21047.82|21170.35|21050.35|21165.03|21045.03|10
1630354050000|2021-08-30 20:07:30|21169.26|21049.26|21168.72|21048.72|21171.47|21051.47|21168.72|21048.72|9
1630354060000|2021-08-30 20:07:40|21168.44|21048.44|21161.36|21041.36|21168.44|21048.44|21161.36|21041.36|10
1630354070000|2021-08-30 20:07:50|21159.95|21039.95|21161.32|21041.32|21161.32|21041.32|21159.52|21039.52|10
1630354080000|2021-08-30 20:08:00|21162|21042|21163.66|21043.66|21163.73|21043.73|21162|21042|10
1630354090000|2021-08-30 20:08:10|21163.45|21043.45|21162.06|21042.06|21163.45|21043.45|21160.91|21040.91|10
1630354100000|2021-08-30 20:08:20|21162.12|21042.12|21158.5|21038.5|21162.13|21042.13|21158.5|21038.5|10
1630354110000|2021-08-30 20:08:30|21158.55|21038.55|21161.53|21041.53|21161.53|21041.53|21158.55|21038.55|10
1630354120000|2021-08-30 20:08:40|21161.48|21041.48|21162.69|21042.69|21162.75|21042.75|21161.48|21041.48|10
1630354130000|2021-08-30 20:08:50|21162.63|21042.63|21159.51|21039.51|21162.63|21042.63|21158.77|21038.77|10
1630354140000|2021-08-30 20:09:00|21158.17|21038.17|21159.23|21039.23|21159.68|21039.68|21157.87|21037.87|10
1630354150000|2021-08-30 20:09:10|21159.26|21039.26|21159.33|21039.33|21159.33|21039.33|21157.52|21037.52|10
1630354160000|2021-08-30 20:09:20|21158.48|21038.48|21155.93|21035.93|21158.48|21038.48|21155.88|21035.88|9
1630354170000|2021-08-30 20:09:30|21156.04|21036.04|21154.26|21034.26|21156.44|21036.44|21153.92|21033.92|10
1630354180000|2021-08-30 20:09:40|21154.36|21034.36|21155.49|21035.49|21155.49|21035.49|21154.01|21034.01|9
1630354190000|2021-08-30 20:09:50|21156.09|21036.09|21157.01|21037.01|21157.59|21037.59|21156.09|21036.09|10
1630354200000|2021-08-30 20:10:00|21157.1|21037.1|21156.45|21036.45|21157.87|21037.87|21156.45|21036.45|10
1630354210000|2021-08-30 20:10:10|21156.34|21036.34|21157.63|21037.63|21157.84|21037.84|21156.34|21036.34|10
1630354220000|2021-08-30 20:10:20|21159.06|21039.06|21161.36|21041.36|21161.36|21041.36|21158.65|21038.65|10
1630354230000|2021-08-30 20:10:30|21161.92|21041.92|21163.63|21043.63|21164.14|21044.14|21161.92|21041.92|10
1630354240000|2021-08-30 20:10:40|21163.86|21043.86|21167.41|21047.41|21167.41|21047.41|21163.86|21043.86|10
1630354250000|2021-08-30 20:10:50|21167.99|21047.99|21174.33|21054.33|21174.33|21054.33|21167.99|21047.99|10
1630354260000|2021-08-30 20:11:00|21172.91|21052.91|21172.4|21052.4|21173.51|21053.51|21172.06|21052.06|10
1630354270000|2021-08-30 20:11:10|21173.14|21053.14|21175.71|21055.71|21175.71|21055.71|21173.14|21053.14|10
1630354280000|2021-08-30 20:11:20|21176.44|21056.44|21173.27|21053.27|21176.44|21056.44|21173.27|21053.27|10
1630354290000|2021-08-30 20:11:30|21173.03|21053.03|21171.24|21051.24|21173.03|21053.03|21170.12|21050.12|10
1630354300000|2021-08-30 20:11:40|21174.41|21054.41|21180.78|21060.78|21180.78|21060.78|21173.82|21053.82|10
1630354310000|2021-08-30 20:11:50|21181.71|21061.71|21183.66|21063.66|21183.66|21063.66|21181.26|21061.26|10
1630354320000|2021-08-30 20:12:00|21185.48|21065.48|21187.34|21067.34|21187.34|21067.34|21183.13|21063.13|10
1630354330000|2021-08-30 20:12:10|21185.88|21065.88|21192.72|21072.72|21192.72|21072.72|21185.79|21065.79|9
1630354340000|2021-08-30 20:12:20|21192.46|21072.46|21194.88|21074.88|21194.88|21074.88|21192.28|21072.28|10
1630354350000|2021-08-30 20:12:30|21194.87|21074.87|21193.76|21073.76|21195.05|21075.05|21193.66|21073.66|9
1630354360000|2021-08-30 20:12:40|21193.06|21073.06|21192.97|21072.97|21193.09|21073.09|21192.4|21072.4|10
1630354370000|2021-08-30 20:12:50|21192.74|21072.74|21191.67|21071.67|21192.74|21072.74|21190.93|21070.93|10
1630354380000|2021-08-30 20:13:00|21191.66|21071.66|21191.37|21071.37|21192.27|21072.27|21191.37|21071.37|9
1630354390000|2021-08-30 20:13:10|21191.27|21071.27|21192.25|21072.25|21192.25|21072.25|21189.96|21069.96|10
1630354400000|2021-08-30 20:13:20|21192.4|21072.4|21193.89|21073.89|21193.89|21073.89|21192.4|21072.4|10
1630354410000|2021-08-30 20:13:30|21195.24|21075.24|21194.2|21074.2|21195.47|21075.47|21194.2|21074.2|8
1630354420000|2021-08-30 20:13:40|21194.24|21074.24|21194.72|21074.72|21194.72|21074.72|21192.5|21072.5|10
1630354430000|2021-08-30 20:13:50|21195|21075|21195.79|21075.79|21195.95|21075.95|21195|21075|10
1630354440000|2021-08-30 20:14:00|21195.69|21075.69|21195.81|21075.81|21195.81|21075.81|21193.48|21073.48|10
1630354450000|2021-08-30 20:14:10|21196.12|21076.12|21199.63|21079.63|21199.63|21079.63|21196.12|21076.12|10
1630354460000|2021-08-30 20:14:20|21199.98|21079.98|21199.49|21079.49|21200.49|21080.49|21199.12|21079.12|10
1630354470000|2021-08-30 20:14:30|21198.99|21078.99|21196.92|21076.92|21199.22|21079.22|21196.92|21076.92|10
1630354480000|2021-08-30 20:14:40|21196.42|21076.42|21195.36|21075.36|21196.42|21076.42|21193.41|21073.41|10
1630354490000|2021-08-30 20:14:50|21194.77|21074.77|21192.94|21072.94|21194.91|21074.91|21192.94|21072.94|9
1630354500000|2021-08-30 20:15:00|21193.08|21073.08|21192.43|21072.43|21193.08|21073.08|21191.82|21071.82|10
1630354510000|2021-08-30 20:15:10|21192.28|21072.28|21195.95|21075.95|21196.04|21076.04|21192.28|21072.28|9
1630354520000|2021-08-30 20:15:20|21196.12|21076.12|21195.8|21075.8|21196.39|21076.39|21195.41|21075.41|10
1630354530000|2021-08-30 20:15:30|21195.76|21075.76|21193.07|21073.07|21195.76|21075.76|21193.07|21073.07|10
1630354540000|2021-08-30 20:15:40|21193.12|21073.12|21193.54|21073.54|21193.93|21073.93|21192.21|21072.21|9
1630354550000|2021-08-30 20:15:50|21193.82|21073.82|21192.86|21072.86|21194.75|21074.75|21192.86|21072.86|10
1630354560000|2021-08-30 20:16:00|21193.59|21073.59|21194.71|21074.71|21194.71|21074.71|21192.96|21072.96|9
1630354570000|2021-08-30 20:16:10|21194.46|21074.46|21187.72|21067.72|21194.46|21074.46|21187.72|21067.72|10
1630354580000|2021-08-30 20:16:20|21188.02|21068.02|21184.38|21064.38|21188.02|21068.02|21184.38|21064.38|10
1630354590000|2021-08-30 20:16:30|21184.04|21064.04|21180.6|21060.6|21184.04|21064.04|21180.6|21060.6|10
1630354600000|2021-08-30 20:16:40|21179.91|21059.91|21179.36|21059.36|21180.29|21060.29|21179.36|21059.36|10
1630354610000|2021-08-30 20:16:50|21178.56|21058.56|21172.51|21052.51|21178.78|21058.78|21172.51|21052.51|10
1630354620000|2021-08-30 20:17:00|21172|21052|21174.03|21054.03|21174.03|21054.03|21172|21052|10
1630354630000|2021-08-30 20:17:10|21174.69|21054.69|21173.9|21053.9|21175.19|21055.19|21173.61|21053.61|10
1630354640000|2021-08-30 20:17:20|21174.05|21054.05|21172.81|21052.81|21174.61|21054.61|21172.81|21052.81|10
1630354650000|2021-08-30 20:17:30|21172.72|21052.72|21169.54|21049.54|21172.72|21052.72|21169.54|21049.54|10
1630354660000|2021-08-30 20:17:40|21170.42|21050.42|21167.66|21047.66|21170.65|21050.65|21167.06|21047.06|10
1630354670000|2021-08-30 20:17:50|21165.17|21045.17|21164.97|21044.97|21166.4|21046.4|21164.97|21044.97|10
1630354680000|2021-08-30 20:18:00|21164.42|21044.42|21161.34|21041.34|21164.42|21044.42|21161.24|21041.24|10
1630354690000|2021-08-30 20:18:10|21161.23|21041.23|21162.29|21042.29|21162.45|21042.45|21161.23|21041.23|10
1630354700000|2021-08-30 20:18:20|21162.75|21042.75|21162.74|21042.74|21163.23|21043.23|21162.3|21042.3|10
1630354710000|2021-08-30 20:18:30|21162.88|21042.88|21162.18|21042.18|21162.88|21042.88|21161.75|21041.75|10
1630354720000|2021-08-30 20:18:40|21162.16|21042.16|21161.24|21041.24|21162.17|21042.17|21161.24|21041.24|9
1630354730000|2021-08-30 20:18:50|21161.58|21041.58|21162.42|21042.42|21163|21043|21161.05|21041.05|10
1630354740000|2021-08-30 20:19:00|21163.03|21043.03|21161.24|21041.24|21164.16|21044.16|21161.24|21041.24|10
1630354750000|2021-08-30 20:19:10|21161.04|21041.04|21157.43|21037.43|21161.04|21041.04|21157.43|21037.43|10
1630354760000|2021-08-30 20:19:20|21157.21|21037.21|21152.75|21032.75|21157.21|21037.21|21152.75|21032.75|10
1630354770000|2021-08-30 20:19:30|21152.14|21032.14|21148.76|21028.76|21152.14|21032.14|21148.46|21028.46|10
1630354780000|2021-08-30 20:19:40|21148.32|21028.32|21145.75|21025.75|21148.36|21028.36|21145.03|21025.03|10
1630354790000|2021-08-30 20:19:50|21147.05|21027.05|21146.87|21026.87|21147.05|21027.05|21145.11|21025.11|10
1630354800000|2021-08-30 20:20:00|21145.81|21025.81|21139.54|21019.54|21145.81|21025.81|21139.54|21019.54|9
1630354810000|2021-08-30 20:20:10|21139.87|21019.87|21139.83|21019.83|21141.72|21021.72|21139.83|21019.83|10
1630354820000|2021-08-30 20:20:20|21140.38|21020.38|21141.09|21021.09|21141.41|21021.41|21139.24|21019.24|9
1630354830000|2021-08-30 20:20:30|21139.78|21019.78|21141.1|21021.1|21141.14|21021.14|21139.72|21019.72|10
1630354840000|2021-08-30 20:20:40|21141.58|21021.58|21142.22|21022.22|21142.29|21022.29|21141.44|21021.44|10
1630354850000|2021-08-30 20:20:50|21142.36|21022.36|21143.55|21023.55|21143.55|21023.55|21142.33|21022.33|10
1630354860000|2021-08-30 20:21:00|21144.36|21024.36|21146.53|21026.53|21146.53|21026.53|21144.36|21024.36|10
1630354870000|2021-08-30 20:21:10|21146.35|21026.35|21148.75|21028.75|21148.75|21028.75|21146.35|21026.35|9
1630354880000|2021-08-30 20:21:20|21149.16|21029.16|21148.12|21028.12|21149.22|21029.22|21148.12|21028.12|10
1630354890000|2021-08-30 20:21:30|21147.59|21027.59|21152.4|21032.4|21152.45|21032.45|21147.59|21027.59|10
1630354900000|2021-08-30 20:21:40|21152.73|21032.73|21153.26|21033.26|21153.41|21033.41|21152.69|21032.69|10
1630354910000|2021-08-30 20:21:50|21152.95|21032.95|21152.62|21032.62|21152.95|21032.95|21151.76|21031.76|9
1630354920000|2021-08-30 20:22:00|21152.9|21032.9|21154.12|21034.12|21154.12|21034.12|21152.9|21032.9|10
1630354930000|2021-08-30 20:22:10|21154.11|21034.11|21152.47|21032.47|21155.03|21035.03|21152.42|21032.42|10
1630354940000|2021-08-30 20:22:20|21152.03|21032.03|21153.97|21033.97|21153.97|21033.97|21152|21032|10
1630354950000|2021-08-30 20:22:30|21154.46|21034.46|21156.05|21036.05|21156.05|21036.05|21154.46|21034.46|9
1630354960000|2021-08-30 20:22:40|21155.74|21035.74|21155.25|21035.25|21155.93|21035.93|21155.12|21035.12|10
1630354970000|2021-08-30 20:22:50|21154.74|21034.74|21154.81|21034.81|21155.04|21035.04|21153.92|21033.92|10
1630354980000|2021-08-30 20:23:00|21153.36|21033.36|21153.01|21033.01|21153.36|21033.36|21151.81|21031.81|10
1630354990000|2021-08-30 20:23:10|21153.29|21033.29|21152.89|21032.89|21153.29|21033.29|21152.21|21032.21|10
1630355000000|2021-08-30 20:23:20|21152.95|21032.95|21149.25|21029.25|21153.07|21033.07|21149.19|21029.19|10
1630355010000|2021-08-30 20:23:30|21148.73|21028.73|21148.46|21028.46|21148.92|21028.92|21148.27|21028.27|10
1630355020000|2021-08-30 20:23:40|21149.6|21029.6|21146.94|21026.94|21149.6|21029.6|21146.94|21026.94|9
1630355030000|2021-08-30 20:23:50|21145.61|21025.61|21143.43|21023.43|21145.61|21025.61|21143.43|21023.43|10
1630355040000|2021-08-30 20:24:00|21143.34|21023.34|21142.8|21022.8|21144.16|21024.16|21142.8|21022.8|10
1630355050000|2021-08-30 20:24:10|21142.75|21022.75|21142.93|21022.93|21143.64|21023.64|21142.11|21022.11|10
1630355060000|2021-08-30 20:24:20|21142.77|21022.77|21142.29|21022.29|21142.93|21022.93|21140.87|21020.87|10
1630355070000|2021-08-30 20:24:30|21142.1|21022.1|21135.55|21015.55|21142.1|21022.1|21135.55|21015.55|10
1630355080000|2021-08-30 20:24:40|21134.94|21014.94|21130.8|21010.8|21135.06|21015.06|21130.8|21010.8|9
1630355090000|2021-08-30 20:24:50|21131.33|21011.33|21136.06|21016.06|21136.36|21016.36|21131.05|21011.05|10
1630355100000|2021-08-30 20:25:00|21135.23|21015.23|21130.16|21010.16|21135.23|21015.23|21130.01|21010.01|10
1630355110000|2021-08-30 20:25:10|21128.96|21008.96|21129.61|21009.61|21131.23|21011.23|21128.88|21008.88|10
1630355120000|2021-08-30 20:25:20|21129.74|21009.74|21128.77|21008.77|21129.74|21009.74|21128.65|21008.65|10
1630355130000|2021-08-30 20:25:30|21128.84|21008.84|21126.59|21006.59|21128.84|21008.84|21126.06|21006.06|10
1630355140000|2021-08-30 20:25:40|21126.69|21006.69|21128.82|21008.82|21128.82|21008.82|21126.69|21006.69|10
1630355150000|2021-08-30 20:25:50|21129.2|21009.2|21128.36|21008.36|21129.2|21009.2|21127.93|21007.93|10
1630355160000|2021-08-30 20:26:00|21127.91|21007.91|21135.2|21015.2|21135.2|21015.2|21127.91|21007.91|9
1630355170000|2021-08-30 20:26:10|21134.02|21014.02|21138.02|21018.02|21138.02|21018.02|21134.02|21014.02|10
1630355180000|2021-08-30 20:26:20|21139.23|21019.23|21137.2|21017.2|21140.02|21020.02|21137.18|21017.18|10
1630355190000|2021-08-30 20:26:30|21137.07|21017.07|21138.18|21018.18|21138.18|21018.18|21136.54|21016.54|10
1630355200000|2021-08-30 20:26:40|21138.28|21018.28|21137.75|21017.75|21138.34|21018.34|21137.73|21017.73|10
1630355210000|2021-08-30 20:26:50|21137.83|21017.83|21136.38|21016.38|21138.08|21018.08|21136.38|21016.38|10
1630355220000|2021-08-30 20:27:00|21136.48|21016.48|21133.65|21013.65|21136.51|21016.51|21133.5|21013.5|9
1630355230000|2021-08-30 20:27:10|21134.21|21014.21|21136.05|21016.05|21136.26|21016.26|21134.21|21014.21|10
1630355240000|2021-08-30 20:27:20|21135.96|21015.96|21129.99|21009.99|21135.96|21015.96|21129.99|21009.99|10
1630355250000|2021-08-30 20:27:30|21129.86|21009.86|21127.07|21007.07|21129.86|21009.86|21127.02|21007.02|9
1630355260000|2021-08-30 20:27:40|21127.25|21007.25|21127.31|21007.31|21127.31|21007.31|21126.64|21006.64|10
1630355270000|2021-08-30 20:27:50|21127.18|21007.18|21124.96|21004.96|21127.18|21007.18|21124.96|21004.96|10
1630355280000|2021-08-30 20:28:00|21125.04|21005.04|21123.54|21003.54|21125.04|21005.04|21123.54|21003.54|10
1630355290000|2021-08-30 20:28:10|21123.72|21003.72|21122.16|21002.16|21123.72|21003.72|21122.16|21002.16|10
1630355300000|2021-08-30 20:28:20|21122.42|21002.42|21121.84|21001.84|21122.52|21002.52|21121.73|21001.73|10
1630355310000|2021-08-30 20:28:30|21123.37|21003.37|21123.23|21003.23|21124.32|21004.32|21121.98|21001.98|10
1630355320000|2021-08-30 20:28:40|21122.72|21002.72|21121.79|21001.79|21122.72|21002.72|21121.79|21001.79|10
1630355330000|2021-08-30 20:28:50|21121.96|21001.96|21121.79|21001.79|21121.96|21001.96|21121.48|21001.48|9
1630355340000|2021-08-30 20:29:00|21121.69|21001.69|21121.58|21001.58|21121.78|21001.78|21121.52|21001.52|10
1630355350000|2021-08-30 20:29:10|21121.47|21001.47|21118.77|20998.77|21121.47|21001.47|21118.77|20998.77|10
1630355360000|2021-08-30 20:29:20|21118.41|20998.41|21115.51|20995.51|21118.41|20998.41|21115.19|20995.19|10
1630355370000|2021-08-30 20:29:30|21115.48|20995.48|21115.59|20995.59|21116.78|20996.78|21115.05|20995.05|10
1630355380000|2021-08-30 20:29:40|21115.7|20995.7|21114.32|20994.32|21115.7|20995.7|21113.32|20993.32|10
1630355390000|2021-08-30 20:29:50|21114.33|20994.33|21113.84|20993.84|21115.01|20995.01|21113.16|20993.16|9
1630355400000|2021-08-30 20:30:00|21114.01|20994.01|21114.36|20994.36|21115.79|20995.79|21112.65|20992.65|10
1630355410000|2021-08-30 20:30:10|21115.45|20995.45|21119.14|20999.14|21119.14|20999.14|21115.45|20995.45|10
1630355420000|2021-08-30 20:30:20|21119.69|20999.69|21118.2|20998.2|21119.69|20999.69|21117.9|20997.9|10
1630355430000|2021-08-30 20:30:30|21117.97|20997.97|21114.93|20994.93|21117.97|20997.97|21114.93|20994.93|10
1630355440000|2021-08-30 20:30:40|21113.18|20993.18|21112.22|20992.22|21114.14|20994.14|21111.15|20991.15|10
1630355450000|2021-08-30 20:30:50|21112.03|20992.03|21114.05|20994.05|21114.95|20994.95|21112.03|20992.03|10
1630355460000|2021-08-30 20:31:00|21113.83|20993.83|21114.57|20994.57|21115.89|20995.89|21113.83|20993.83|10
1630355470000|2021-08-30 20:31:10|21114.5|20994.5|21112.28|20992.28|21114.84|20994.84|21112.28|20992.28|10
1630355480000|2021-08-30 20:31:20|21112.55|20992.55|21116.48|20996.48|21116.48|20996.48|21112.5|20992.5|10
1630355490000|2021-08-30 20:31:30|21116.55|20996.55|21120.31|21000.31|21120.31|21000.31|21116.55|20996.55|10
1630355500000|2021-08-30 20:31:40|21120.63|21000.63|21120.24|21000.24|21121.42|21001.42|21120.24|21000.24|10
1630355510000|2021-08-30 20:31:50|21120.2|21000.2|21121.28|21001.28|21121.28|21001.28|21120.2|21000.2|10
1630355520000|2021-08-30 20:32:00|21121.79|21001.79|21122.04|21002.04|21122.31|21002.31|21121.1|21001.1|10
1630355530000|2021-08-30 20:32:10|21122.28|21002.28|21125.25|21005.25|21125.25|21005.25|21122.28|21002.28|9
1630355540000|2021-08-30 20:32:20|21125.43|21005.43|21125.7|21005.7|21126.05|21006.05|21124.56|21004.56|10
1630355550000|2021-08-30 20:32:30|21125.32|21005.32|21124.63|21004.63|21125.51|21005.51|21124.1|21004.1|10
1630355560000|2021-08-30 20:32:40|21124.53|21004.53|21123.54|21003.54|21124.53|21004.53|21122.91|21002.91|10
1630355570000|2021-08-30 20:32:50|21123.49|21003.49|21123.97|21003.97|21124.13|21004.13|21123.12|21003.12|10
1630355580000|2021-08-30 20:33:00|21123.92|21003.92|21124.73|21004.73|21125.12|21005.12|21123.92|21003.92|10
1630355590000|2021-08-30 20:33:10|21124.79|21004.79|21125.44|21005.44|21125.44|21005.44|21124.55|21004.55|8
1630355600000|2021-08-30 20:33:20|21125.6|21005.6|21124.62|21004.62|21125.61|21005.61|21124.62|21004.62|9
1630355610000|2021-08-30 20:33:30|21125.16|21005.16|21122.99|21002.99|21125.32|21005.32|21122.99|21002.99|10
1630355620000|2021-08-30 20:33:40|21123.03|21003.03|21124.69|21004.69|21124.76|21004.76|21122.86|21002.86|10
1630355630000|2021-08-30 20:33:50|21124.43|21004.43|21123.79|21003.79|21124.43|21004.43|21123.79|21003.79|10
1630355640000|2021-08-30 20:34:00|21123.25|21003.25|21120.97|21000.97|21123.25|21003.25|21120.97|21000.97|10
1630355650000|2021-08-30 20:34:10|21121.09|21001.09|21122.27|21002.27|21122.27|21002.27|21120.65|21000.65|10
1630355660000|2021-08-30 20:34:20|21122.54|21002.54|21122.53|21002.53|21123.88|21003.88|21122.35|21002.35|10
1630355670000|2021-08-30 20:34:30|21122.5|21002.5|21122.45|21002.45|21122.6|21002.6|21122.02|21002.02|10
1630355680000|2021-08-30 20:34:40|21122.44|21002.44|21121.33|21001.33|21122.99|21002.99|21121.33|21001.33|10
1630355690000|2021-08-30 20:34:50|21121.5|21001.5|21120.05|21000.05|21122.32|21002.32|21119.99|20999.99|10
1630355700000|2021-08-30 20:35:00|21120.1|21000.1|21118.73|20998.73|21120.1|21000.1|21117.83|20997.83|10
1630355710000|2021-08-30 20:35:10|21118.89|20998.89|21121.52|21001.52|21121.52|21001.52|21118.87|20998.87|9
1630355720000|2021-08-30 20:35:20|21121.31|21001.31|21121.92|21001.92|21121.92|21001.92|21121.07|21001.07|8
1630355730000|2021-08-30 20:35:30|21121.93|21001.93|21122.36|21002.36|21122.36|21002.36|21121.23|21001.23|10
1630355740000|2021-08-30 20:35:40|21122.12|21002.12|21121.27|21001.27|21122.47|21002.47|21121.27|21001.27|9
1630355750000|2021-08-30 20:35:50|21121.41|21001.41|21123.43|21003.43|21123.43|21003.43|21121.41|21001.41|10
1630355760000|2021-08-30 20:36:00|21123.38|21003.38|21128.85|21008.85|21128.85|21008.85|21123.38|21003.38|10
1630355770000|2021-08-30 20:36:10|21129.09|21009.09|21132.72|21012.72|21133.94|21013.94|21129.07|21009.07|9
1630355780000|2021-08-30 20:36:20|21133.06|21013.06|21133.74|21013.74|21133.74|21013.74|21133.04|21013.04|10
1630355790000|2021-08-30 20:36:30|21134.14|21014.14|21135.73|21015.73|21135.73|21015.73|21134.14|21014.14|9
1630355800000|2021-08-30 20:36:40|21135.76|21015.76|21135.62|21015.62|21136.46|21016.46|21135.62|21015.62|10
1630355810000|2021-08-30 20:36:50|21135.63|21015.63|21134.15|21014.15|21137.41|21017.41|21134.15|21014.15|9
1630355820000|2021-08-30 20:37:00|21133.86|21013.86|21133.23|21013.23|21133.86|21013.86|21132.97|21012.97|10
1630355830000|2021-08-30 20:37:10|21132.82|21012.82|21131.33|21011.33|21133.83|21013.83|21131.33|21011.33|10
1630355840000|2021-08-30 20:37:20|21131.56|21011.56|21133.25|21013.25|21133.25|21013.25|21131.5|21011.5|8
1630355850000|2021-08-30 20:37:30|21133.14|21013.14|21133.2|21013.2|21133.26|21013.26|21132.98|21012.98|10
1630355860000|2021-08-30 20:37:40|21133.23|21013.23|21132.28|21012.28|21133.91|21013.91|21132.28|21012.28|8
1630355870000|2021-08-30 20:37:50|21132.61|21012.61|21133.51|21013.51|21133.51|21013.51|21132.61|21012.61|9
1630355880000|2021-08-30 20:38:00|21134.86|21014.86|21131.87|21011.87|21134.86|21014.86|21131.87|21011.87|10
1630355890000|2021-08-30 20:38:10|21132.49|21012.49|21133.39|21013.39|21133.39|21013.39|21131.27|21011.27|9
1630355900000|2021-08-30 20:38:20|21133.61|21013.61|21134.09|21014.09|21134.09|21014.09|21133.35|21013.35|10
1630355910000|2021-08-30 20:38:30|21133.2|21013.2|21132.89|21012.89|21133.23|21013.23|21132.78|21012.78|10
1630355920000|2021-08-30 20:38:40|21132.94|21012.94|21133.72|21013.72|21134.94|21014.94|21132.73|21012.73|10
1630355930000|2021-08-30 20:38:50|21133.71|21013.71|21133.05|21013.05|21134.07|21014.07|21133.05|21013.05|10
1630355940000|2021-08-30 20:39:00|21133.14|21013.14|21132.54|21012.54|21134.03|21014.03|21132.47|21012.47|9
1630355950000|2021-08-30 20:39:10|21132.72|21012.72|21132.24|21012.24|21132.72|21012.72|21132.13|21012.13|10
1630355960000|2021-08-30 20:39:20|21132.2|21012.2|21130.47|21010.47|21132.2|21012.2|21130.38|21010.38|10
1630355970000|2021-08-30 20:39:30|21130.37|21010.37|21129.09|21009.09|21130.55|21010.55|21129.09|21009.09|9
1630355980000|2021-08-30 20:39:40|21128.42|21008.42|21126.48|21006.48|21128.42|21008.42|21126.35|21006.35|10
1630355990000|2021-08-30 20:39:50|21126.06|21006.06|21124.13|21004.13|21126.17|21006.17|21124.05|21004.05|10
1630356000000|2021-08-30 20:40:00|21124.21|21004.21|21120.67|21000.67|21124.21|21004.21|21120.67|21000.67|10
1630356010000|2021-08-30 20:40:10|21119.53|20999.53|21116.45|20996.45|21119.53|20999.53|21116.45|20996.45|10
1630356020000|2021-08-30 20:40:20|21116.49|20996.49|21115.46|20995.46|21116.49|20996.49|21115.31|20995.31|10
1630356030000|2021-08-30 20:40:30|21115.48|20995.48|21119.13|20999.13|21119.13|20999.13|21115.48|20995.48|10
1630356040000|2021-08-30 20:40:40|21119.28|20999.28|21124.8|21004.8|21124.9|21004.9|21119.28|20999.28|10
1630356050000|2021-08-30 20:40:50|21125.03|21005.03|21128.08|21008.08|21128.08|21008.08|21125.03|21005.03|10
1630356060000|2021-08-30 20:41:00|21128.1|21008.1|21135.69|21015.69|21135.72|21015.72|21128.1|21008.1|10
1630356070000|2021-08-30 20:41:10|21135.89|21015.89|21143.11|21023.11|21143.11|21023.11|21135.89|21015.89|10
1630356080000|2021-08-30 20:41:20|21144.26|21024.26|21154.51|21034.51|21154.61|21034.61|21144.26|21024.26|10
1630356090000|2021-08-30 20:41:30|21155.32|21035.32|21160.48|21040.48|21160.48|21040.48|21155.32|21035.32|10
1630356100000|2021-08-30 20:41:40|21160.37|21040.37|21156.04|21036.04|21160.37|21040.37|21156.04|21036.04|10
1630356110000|2021-08-30 20:41:50|21156.32|21036.32|21153.89|21033.89|21156.81|21036.81|21152.13|21032.13|10
1630356120000|2021-08-30 20:42:00|21152.94|21032.94|21151.13|21031.13|21152.94|21032.94|21150.97|21030.97|9
1630356130000|2021-08-30 20:42:10|21151.08|21031.08|21148.18|21028.18|21151.29|21031.29|21148.18|21028.18|10
1630356140000|2021-08-30 20:42:20|21147.74|21027.74|21147.2|21027.2|21147.75|21027.75|21146.85|21026.85|10
1630356150000|2021-08-30 20:42:30|21147.56|21027.56|21152.21|21032.21|21152.52|21032.52|21147.56|21027.56|10
1630356160000|2021-08-30 20:42:40|21152.41|21032.41|21154.33|21034.33|21154.33|21034.33|21152.41|21032.41|9
1630356170000|2021-08-30 20:42:50|21154.29|21034.29|21151.79|21031.79|21154.29|21034.29|21151.66|21031.66|10
1630356180000|2021-08-30 20:43:00|21152.4|21032.4|21154.05|21034.05|21154.05|21034.05|21152.23|21032.23|10
1630356190000|2021-08-30 20:43:10|21154.45|21034.45|21159.34|21039.34|21159.34|21039.34|21154.45|21034.45|10
1630356200000|2021-08-30 20:43:20|21159.11|21039.11|21160.61|21040.61|21161.01|21041.01|21159.11|21039.11|10
1630356210000|2021-08-30 20:43:30|21160.13|21040.13|21159.87|21039.87|21160.27|21040.27|21159.41|21039.41|10
1630356220000|2021-08-30 20:43:40|21160.3|21040.3|21163.42|21043.42|21163.42|21043.42|21160.3|21040.3|9
1630356230000|2021-08-30 20:43:50|21164.27|21044.27|21165.65|21045.65|21165.85|21045.85|21164.27|21044.27|9
1630356240000|2021-08-30 20:44:00|21165.43|21045.43|21167.05|21047.05|21167.05|21047.05|21165.1|21045.1|9
1630356250000|2021-08-30 20:44:10|21166.89|21046.89|21166.78|21046.78|21167.41|21047.41|21166.16|21046.16|10
1630356260000|2021-08-30 20:44:20|21167.15|21047.15|21166.61|21046.61|21167.89|21047.89|21166.6|21046.6|10
1630356270000|2021-08-30 20:44:30|21165.72|21045.72|21165.25|21045.25|21165.72|21045.72|21164.1|21044.1|9
1630356280000|2021-08-30 20:44:40|21165.27|21045.27|21165.02|21045.02|21165.6|21045.6|21163.72|21043.72|9
1630356290000|2021-08-30 20:44:50|21164.78|21044.78|21165.08|21045.08|21165.62|21045.62|21163.84|21043.84|9
1630356300000|2021-08-30 20:45:00|21165.2|21045.2|21166.9|21046.9|21166.98|21046.98|21164.96|21044.96|10
1630356310000|2021-08-30 20:45:10|21167.1|21047.1|21168.25|21048.25|21168.34|21048.34|21166.77|21046.77|10
1630356320000|2021-08-30 20:45:20|21169.72|21049.72|21168.96|21048.96|21169.89|21049.89|21168.54|21048.54|9
1630356330000|2021-08-30 20:45:30|21170.57|21050.57|21173.59|21053.59|21174.4|21054.4|21170.36|21050.36|10
1630356340000|2021-08-30 20:45:40|21174.34|21054.34|21180.38|21060.38|21180.79|21060.79|21174.34|21054.34|9
1630356350000|2021-08-30 20:45:50|21180.53|21060.53|21183.65|21063.65|21184.13|21064.13|21180.53|21060.53|10
1630356360000|2021-08-30 20:46:00|21183.6|21063.6|21183.72|21063.72|21184.2|21064.2|21182.17|21062.17|9
1630356370000|2021-08-30 20:46:10|21184.79|21064.79|21188.05|21068.05|21188.3|21068.3|21182.42|21062.42|9
1630356380000|2021-08-30 20:46:20|21187.93|21067.93|21189.68|21069.68|21189.68|21069.68|21187.56|21067.56|10
1630356390000|2021-08-30 20:46:30|21190.05|21070.05|21194.08|21074.08|21195.39|21075.39|21190.05|21070.05|10
1630356400000|2021-08-30 20:46:40|21194.75|21074.75|21198.41|21078.41|21198.48|21078.48|21194.73|21074.73|10
1630356410000|2021-08-30 20:46:50|21198.12|21078.12|21187.5|21067.5|21198.12|21078.12|21187.5|21067.5|10
1630356420000|2021-08-30 20:47:00|21187.43|21067.43|21185.29|21065.29|21187.43|21067.43|21185.29|21065.29|10
1630356430000|2021-08-30 20:47:10|21185.03|21065.03|21181.56|21061.56|21185.03|21065.03|21180.49|21060.49|10
1630356440000|2021-08-30 20:47:20|21181.58|21061.58|21178.3|21058.3|21181.58|21061.58|21178.3|21058.3|9
1630356450000|2021-08-30 20:47:30|21177.48|21057.48|21174.51|21054.51|21177.7|21057.7|21174.51|21054.51|10
1630356460000|2021-08-30 20:47:40|21174.61|21054.61|21172.63|21052.63|21174.87|21054.87|21172.63|21052.63|10
1630356470000|2021-08-30 20:47:50|21171.79|21051.79|21169.83|21049.83|21171.94|21051.94|21169.63|21049.63|10
1630356480000|2021-08-30 20:48:00|21170.34|21050.34|21175.01|21055.01|21175.05|21055.05|21170.34|21050.34|10
1630356490000|2021-08-30 20:48:10|21175.12|21055.12|21175.64|21055.64|21176.32|21056.32|21174.93|21054.93|10
1630356500000|2021-08-30 20:48:20|21175.37|21055.37|21177.94|21057.94|21177.94|21057.94|21175.37|21055.37|10
1630356510000|2021-08-30 20:48:30|21178.19|21058.19|21174.25|21054.25|21178.19|21058.19|21174.25|21054.25|10
1630356520000|2021-08-30 20:48:40|21173.79|21053.79|21172.26|21052.26|21173.79|21053.79|21170.41|21050.41|10
1630356530000|2021-08-30 20:48:50|21171.61|21051.61|21168.65|21048.65|21171.61|21051.61|21168.65|21048.65|10
1630356540000|2021-08-30 20:49:00|21167.89|21047.89|21167.76|21047.76|21168.48|21048.48|21167.76|21047.76|9
1630356550000|2021-08-30 20:49:10|21167.59|21047.59|21169.44|21049.44|21169.44|21049.44|21167.59|21047.59|9
1630356560000|2021-08-30 20:49:20|21168.43|21048.43|21168.91|21048.91|21169.46|21049.46|21168.43|21048.43|10
1630356570000|2021-08-30 20:49:30|21168.98|21048.98|21165.09|21045.09|21168.98|21048.98|21163.7|21043.7|9
1630356580000|2021-08-30 20:49:40|21163.74|21043.74|21162.17|21042.17|21163.74|21043.74|21162.17|21042.17|10
1630356590000|2021-08-30 20:49:50|21162.35|21042.35|21162.36|21042.36|21162.36|21042.36|21161.07|21041.07|10
1630356600000|2021-08-30 20:50:00|21163.56|21043.56|21163.83|21043.83|21164.29|21044.29|21163.56|21043.56|10
1630356610000|2021-08-30 20:50:10|21164.08|21044.08|21163.16|21043.16|21164.26|21044.26|21163.16|21043.16|10
1630356620000|2021-08-30 20:50:20|21163.24|21043.24|21163.05|21043.05|21163.26|21043.26|21162.38|21042.38|10
1630356630000|2021-08-30 20:50:30|21162.83|21042.83|21162.35|21042.35|21162.85|21042.85|21162.35|21042.35|8
1630356640000|2021-08-30 20:50:40|21162.4|21042.4|21162.38|21042.38|21162.53|21042.53|21162.12|21042.12|8
1630356650000|2021-08-30 20:50:50|21162.36|21042.36|21161.68|21041.68|21162.36|21042.36|21161.65|21041.65|10
1630356660000|2021-08-30 20:51:00|21161.3|21041.3|21158.84|21038.84|21161.3|21041.3|21158.6|21038.6|9
1630356670000|2021-08-30 20:51:10|21158.49|21038.49|21157.9|21037.9|21158.53|21038.53|21157.84|21037.84|7
1630356680000|2021-08-30 20:51:20|21156.29|21036.29|21156.25|21036.25|21157.69|21037.69|21155.71|21035.71|10
1630356690000|2021-08-30 20:51:30|21156.58|21036.58|21155.42|21035.42|21156.62|21036.62|21155.42|21035.42|10
1630356700000|2021-08-30 20:51:40|21155.23|21035.23|21156.08|21036.08|21156.08|21036.08|21155.23|21035.23|10
1630356710000|2021-08-30 20:51:50|21155.66|21035.66|21156.95|21036.95|21157.23|21037.23|21155.66|21035.66|10
1630356720000|2021-08-30 20:52:00|21156.88|21036.88|21155.41|21035.41|21157.15|21037.15|21155.32|21035.32|7
1630356730000|2021-08-30 20:52:10|21155.48|21035.48|21155.4|21035.4|21155.59|21035.59|21154.99|21034.99|8
1630356740000|2021-08-30 20:52:20|21155.58|21035.58|21157|21037|21157|21037|21155.53|21035.53|7
1630356750000|2021-08-30 20:52:30|21157.13|21037.13|21155.59|21035.59|21157.13|21037.13|21155.47|21035.47|8
1630356760000|2021-08-30 20:52:40|21155.52|21035.52|21155.4|21035.4|21155.52|21035.52|21155.14|21035.14|8
1630356770000|2021-08-30 20:52:50|21155.23|21035.23|21155.56|21035.56|21155.56|21035.56|21155.02|21035.02|9
1630356780000|2021-08-30 20:53:00|21155.59|21035.59|21160.65|21040.65|21160.69|21040.69|21155.59|21035.59|9
1630356790000|2021-08-30 20:53:10|21160.98|21040.98|21161.99|21041.99|21163.03|21043.03|21160.98|21040.98|10
1630356800000|2021-08-30 20:53:20|21162.29|21042.29|21162.83|21042.83|21162.84|21042.84|21161.11|21041.11|9
1630356810000|2021-08-30 20:53:30|21161.38|21041.38|21162.63|21042.63|21162.63|21042.63|21160.95|21040.95|9
1630356820000|2021-08-30 20:53:40|21162.77|21042.77|21162.27|21042.27|21162.83|21042.83|21161.69|21041.69|9
1630356830000|2021-08-30 20:53:50|21163.38|21043.38|21166.73|21046.73|21166.73|21046.73|21163.32|21043.32|10
1630356840000|2021-08-30 20:54:00|21167.31|21047.31|21168.74|21048.74|21168.74|21048.74|21167.25|21047.25|10
1630356850000|2021-08-30 20:54:10|21168.98|21048.98|21166.6|21046.6|21168.98|21048.98|21166.6|21046.6|9
1630356860000|2021-08-30 20:54:20|21167.9|21047.9|21164.22|21044.22|21167.9|21047.9|21164.22|21044.22|10
1630356870000|2021-08-30 20:54:30|21164.42|21044.42|21161.69|21041.69|21164.42|21044.42|21161.69|21041.69|10
1630356880000|2021-08-30 20:54:40|21160.82|21040.82|21158.36|21038.36|21162.03|21042.03|21158.36|21038.36|10
1630356890000|2021-08-30 20:54:50|21157.32|21037.32|21155.96|21035.96|21157.32|21037.32|21155.73|21035.73|10
1630356900000|2021-08-30 20:55:00|21155.79|21035.79|21155.59|21035.59|21156.33|21036.33|21154.94|21034.94|10
1630356910000|2021-08-30 20:55:10|21156.14|21036.14|21153.63|21033.63|21156.62|21036.62|21153.63|21033.63|10
1630356920000|2021-08-30 20:55:20|21153.28|21033.28|21152.54|21032.54|21153.28|21033.28|21152.28|21032.28|7
1630356930000|2021-08-30 20:55:30|21152.69|21032.69|21154.59|21034.59|21154.63|21034.63|21152.39|21032.39|10
1630356940000|2021-08-30 20:55:40|21153.45|21033.45|21156.13|21036.13|21156.13|21036.13|21152.76|21032.76|9
1630356950000|2021-08-30 20:55:50|21156.83|21036.83|21158.7|21038.7|21158.72|21038.72|21156.83|21036.83|8
1630356960000|2021-08-30 20:56:00|21158.81|21038.81|21156.75|21036.75|21159.59|21039.59|21156.75|21036.75|8
1630356970000|2021-08-30 20:56:10|21155.96|21035.96|21156.84|21036.84|21156.84|21036.84|21155.29|21035.29|9
1630356980000|2021-08-30 20:56:20|21158.49|21038.49|21161.67|21041.67|21161.87|21041.87|21158.49|21038.49|10
1630356990000|2021-08-30 20:56:30|21161.72|21041.72|21162.43|21042.43|21162.59|21042.59|21161.62|21041.62|10
1630357000000|2021-08-30 20:56:40|21162.36|21042.36|21165.22|21045.22|21166.11|21046.11|21162.04|21042.04|10
1630357010000|2021-08-30 20:56:50|21166.22|21046.22|21167.18|21047.18|21169.55|21049.55|21166.22|21046.22|10
1630357020000|2021-08-30 20:57:00|21166.87|21046.87|21168.7|21048.7|21168.93|21048.93|21166.87|21046.87|10
1630357030000|2021-08-30 20:57:10|21169.05|21049.05|21167.97|21047.97|21169.5|21049.5|21167.84|21047.84|10
1630357040000|2021-08-30 20:57:20|21169.22|21049.22|21170.38|21050.38|21170.58|21050.58|21169.22|21049.22|10
1630357050000|2021-08-30 20:57:30|21170.05|21050.05|21173.79|21053.79|21173.92|21053.92|21170.05|21050.05|10
1630357060000|2021-08-30 20:57:40|21173.65|21053.65|21172.05|21052.05|21173.65|21053.65|21172.05|21052.05|9
1630357070000|2021-08-30 20:57:50|21172.24|21052.24|21171.66|21051.66|21172.45|21052.45|21170.53|21050.53|9
1630357080000|2021-08-30 20:58:00|21171.78|21051.78|21169.35|21049.35|21171.78|21051.78|21168.1|21048.1|10
1630357090000|2021-08-30 20:58:10|21169.44|21049.44|21167.2|21047.2|21169.44|21049.44|21167.03|21047.03|10
1630357100000|2021-08-30 20:58:20|21169.45|21049.45|21171.38|21051.38|21173.15|21053.15|21169.45|21049.45|10
1630357110000|2021-08-30 20:58:30|21171.51|21051.51|21172.92|21052.92|21173.01|21053.01|21171.51|21051.51|9
1630357120000|2021-08-30 20:58:40|21172.56|21052.56|21171.92|21051.92|21172.56|21052.56|21171.67|21051.67|8
1630357130000|2021-08-30 20:58:50|21171.94|21051.94|21173.38|21053.38|21173.84|21053.84|21171.94|21051.94|9
1630357140000|2021-08-30 20:59:00|21173.09|21053.09|21173.03|21053.03|21173.44|21053.44|21172.75|21052.75|9
1630357150000|2021-08-30 20:59:10|21172.94|21052.94|21173.44|21053.44|21173.44|21053.44|21172.81|21052.81|10
1630357160000|2021-08-30 20:59:20|21173.48|21053.48|21174.99|21054.99|21174.99|21054.99|21173.48|21053.48|9
1630357170000|2021-08-30 20:59:30|21174.56|21054.56|21175.98|21055.98|21175.98|21055.98|21174.56|21054.56|9
1630357180000|2021-08-30 20:59:40|21177.22|21057.22|21175.52|21055.52|21177.37|21057.37|21174.99|21054.99|10
1630357190000|2021-08-30 20:59:50|21175.6|21055.6|21176.28|21056.28|21176.63|21056.63|21175.54|21055.54|10
1630357200000|2021-08-30 21:00:00|21175.35|21055.35|21174.78|21054.78|21175.35|21055.35|21174.01|21054.01|10
1630357210000|2021-08-30 21:00:10|21175.56|21055.56|21176.3|21056.3|21176.3|21056.3|21175.19|21055.19|10
1630357220000|2021-08-30 21:00:20|21177.7|21057.7|21179.07|21059.07|21179.29|21059.29|21177.7|21057.7|10
1630357230000|2021-08-30 21:00:30|21180.61|21060.61|21179.42|21059.42|21180.61|21060.61|21178.85|21058.85|10
1630357240000|2021-08-30 21:00:40|21179.4|21059.4|21178.57|21058.57|21179.4|21059.4|21177.92|21057.92|9
1630357250000|2021-08-30 21:00:50|21178.53|21058.53|21178.45|21058.45|21178.7|21058.7|21178.3|21058.3|10
1630357260000|2021-08-30 21:01:00|21178.15|21058.15|21175.47|21055.47|21178.15|21058.15|21175.4|21055.4|10
1630357270000|2021-08-30 21:01:10|21175.48|21055.48|21175.82|21055.82|21177.22|21057.22|21175.48|21055.48|10
1630357280000|2021-08-30 21:01:20|21175.89|21055.89|21176.34|21056.34|21177.44|21057.44|21175.89|21055.89|10
1630357290000|2021-08-30 21:01:30|21176.22|21056.22|21172.82|21052.82|21176.22|21056.22|21172.79|21052.79|9
1630357300000|2021-08-30 21:01:40|21172.83|21052.83|21171.01|21051.01|21173.17|21053.17|21171.01|21051.01|8
1630357310000|2021-08-30 21:01:50|21170.81|21050.81|21169.06|21049.06|21171.98|21051.98|21169.04|21049.04|10
1630357320000|2021-08-30 21:02:00|21169.14|21049.14|21167.38|21047.38|21169.3|21049.3|21167.38|21047.38|10
1630357330000|2021-08-30 21:02:10|21167.44|21047.44|21167.84|21047.84|21168.91|21048.91|21167.41|21047.41|10
1630357340000|2021-08-30 21:02:20|21167.63|21047.63|21166.6|21046.6|21168.13|21048.13|21166|21046|9
1630357350000|2021-08-30 21:02:30|21168.1|21048.1|21168.87|21048.87|21168.87|21048.87|21168.1|21048.1|10
1630357360000|2021-08-30 21:02:40|21168.57|21048.57|21166.99|21046.99|21168.57|21048.57|21166.99|21046.99|9
1630357370000|2021-08-30 21:02:50|21166.88|21046.88|21165.92|21045.92|21166.99|21046.99|21165.39|21045.39|10
1630357380000|2021-08-30 21:03:00|21165.69|21045.69|21165.16|21045.16|21166.1|21046.1|21165.16|21045.16|10
1630357390000|2021-08-30 21:03:10|21165.05|21045.05|21164.72|21044.72|21165.06|21045.06|21164.23|21044.23|10
1630357400000|2021-08-30 21:03:20|21164.53|21044.53|21161.26|21041.26|21164.53|21044.53|21161.26|21041.26|10
1630357410000|2021-08-30 21:03:30|21161.07|21041.07|21160.47|21040.47|21161.09|21041.09|21160.46|21040.46|9
1630357420000|2021-08-30 21:03:40|21159.94|21039.94|21157.4|21037.4|21159.95|21039.95|21157.28|21037.28|10
1630357430000|2021-08-30 21:03:50|21157.48|21037.48|21158.13|21038.13|21158.98|21038.98|21157.3|21037.3|10
1630357440000|2021-08-30 21:04:00|21158.45|21038.45|21157.52|21037.52|21159.25|21039.25|21157.52|21037.52|9
1630357450000|2021-08-30 21:04:10|21157.47|21037.47|21154.69|21034.69|21157.47|21037.47|21154.69|21034.69|10
1630357460000|2021-08-30 21:04:20|21154.92|21034.92|21155.19|21035.19|21155.64|21035.64|21154.86|21034.86|10
1630357470000|2021-08-30 21:04:30|21155.52|21035.52|21156.6|21036.6|21156.6|21036.6|21155.3|21035.3|9
1630357480000|2021-08-30 21:04:40|21156.55|21036.55|21155.79|21035.79|21156.56|21036.56|21155.79|21035.79|9
1630357490000|2021-08-30 21:04:50|21155.71|21035.71|21154.82|21034.82|21155.71|21035.71|21153.98|21033.98|9
1630357500000|2021-08-30 21:05:00|21154.76|21034.76|21153.5|21033.5|21154.76|21034.76|21153.1|21033.1|10
1630357510000|2021-08-30 21:05:10|21153.83|21033.83|21153.46|21033.46|21155.53|21035.53|21153.26|21033.26|9
1630357520000|2021-08-30 21:05:20|21153.19|21033.19|21151.57|21031.57|21153.19|21033.19|21151.26|21031.26|10
1630357530000|2021-08-30 21:05:30|21151.69|21031.69|21151.58|21031.58|21152.77|21032.77|21151.49|21031.49|10
1630357540000|2021-08-30 21:05:40|21151.89|21031.89|21151.73|21031.73|21152.31|21032.31|21150.56|21030.56|10
1630357550000|2021-08-30 21:05:50|21151.87|21031.87|21152.5|21032.5|21153.04|21033.04|21151.87|21031.87|10
1630357560000|2021-08-30 21:06:00|21152.49|21032.49|21150.68|21030.68|21152.61|21032.61|21150.41|21030.41|10
1630357570000|2021-08-30 21:06:10|21150.55|21030.55|21151.44|21031.44|21151.48|21031.48|21149.66|21029.66|10
1630357580000|2021-08-30 21:06:20|21150.19|21030.19|21151.1|21031.1|21151.14|21031.14|21149.82|21029.82|10
1630357590000|2021-08-30 21:06:30|21151.14|21031.14|21147.61|21027.61|21151.14|21031.14|21147.51|21027.51|10
1630357600000|2021-08-30 21:06:40|21147.2|21027.2|21145.8|21025.8|21147.2|21027.2|21145.8|21025.8|9
1630357610000|2021-08-30 21:06:50|21145.53|21025.53|21142.99|21022.99|21145.53|21025.53|21142.76|21022.76|10
1630357620000|2021-08-30 21:07:00|21142.96|21022.96|21144.8|21024.8|21145|21025|21142.96|21022.96|10
1630357630000|2021-08-30 21:07:10|21145.1|21025.1|21147.06|21027.06|21147.09|21027.09|21144.9|21024.9|10
1630357640000|2021-08-30 21:07:20|21146.61|21026.61|21144.13|21024.13|21146.64|21026.64|21144.13|21024.13|10
1630357650000|2021-08-30 21:07:30|21143.9|21023.9|21143.69|21023.69|21144.48|21024.48|21143.44|21023.44|10
1630357660000|2021-08-30 21:07:40|21143.6|21023.6|21141.45|21021.45|21143.6|21023.6|21141.16|21021.16|10
1630357670000|2021-08-30 21:07:50|21141.52|21021.52|21138.91|21018.91|21141.52|21021.52|21138.91|21018.91|9
1630357680000|2021-08-30 21:08:00|21139.22|21019.22|21139.34|21019.34|21140.2|21020.2|21138.39|21018.39|9
1630357690000|2021-08-30 21:08:10|21139.38|21019.38|21141.49|21021.49|21141.49|21021.49|21138.66|21018.66|10
1630357700000|2021-08-30 21:08:20|21139.12|21019.12|21121.84|21001.84|21139.12|21019.12|21121.84|21001.84|10
1630357710000|2021-08-30 21:08:30|21119.26|20999.26|21114.28|20994.28|21119.26|20999.26|21114.28|20994.28|10
1630357720000|2021-08-30 21:08:40|21113.94|20993.94|21109.58|20989.58|21113.94|20993.94|21109.55|20989.55|10
1630357730000|2021-08-30 21:08:50|21109.51|20989.51|21105.71|20985.71|21109.51|20989.51|21105.22|20985.22|10
1630357740000|2021-08-30 21:09:00|21105.63|20985.63|21105.94|20985.94|21105.94|20985.94|21104.19|20984.19|10
1630357750000|2021-08-30 21:09:10|21106.16|20986.16|21096.31|20976.31|21106.16|20986.16|21096.31|20976.31|10
1630357760000|2021-08-30 21:09:20|21095.44|20975.44|21087.22|20967.22|21095.44|20975.44|21087.22|20967.22|10
1630357770000|2021-08-30 21:09:30|21088.68|20968.68|21066.96|20946.96|21088.68|20968.68|21066.96|20946.96|10
1630357780000|2021-08-30 21:09:40|21065.29|20945.29|21052.59|20932.59|21065.29|20945.29|21052.59|20932.59|10
1630357790000|2021-08-30 21:09:50|21051.77|20931.77|21047.64|20927.64|21051.77|20931.77|21047.35|20927.35|10
1630357800000|2021-08-30 21:10:00|21048.59|20928.59|21052.32|20932.32|21052.32|20932.32|21047.98|20927.98|10
1630357810000|2021-08-30 21:10:10|21053.08|20933.08|21055.31|20935.31|21055.47|20935.47|21053.08|20933.08|10
1630357820000|2021-08-30 21:10:20|21055.29|20935.29|21046.55|20926.55|21055.78|20935.78|21046.55|20926.55|10
1630357830000|2021-08-30 21:10:30|21048.5|20928.5|21048.24|20928.24|21048.64|20928.64|21047.23|20927.23|10
1630357840000|2021-08-30 21:10:40|21047.99|20927.99|21053.27|20933.27|21053.27|20933.27|21047.99|20927.99|10
1630357850000|2021-08-30 21:10:50|21053.72|20933.72|21054.56|20934.56|21054.59|20934.59|21053.61|20933.61|10
1630357860000|2021-08-30 21:11:00|21055.15|20935.15|21060.24|20940.24|21060.24|20940.24|21055.15|20935.15|10
1630357870000|2021-08-30 21:11:10|21060.29|20940.29|21060.27|20940.27|21060.29|20940.29|21058.73|20938.73|10
1630357880000|2021-08-30 21:11:20|21060.5|20940.5|21066.76|20946.76|21066.76|20946.76|21060.5|20940.5|9
1630357890000|2021-08-30 21:11:30|21067.4|20947.4|21064.79|20944.79|21067.4|20947.4|21064.79|20944.79|10
1630357900000|2021-08-30 21:11:40|21064.44|20944.44|21063.89|20943.89|21064.79|20944.79|21063.78|20943.78|10
1630357910000|2021-08-30 21:11:50|21064|20944|21066.28|20946.28|21066.3|20946.3|21064|20944|10
1630357920000|2021-08-30 21:12:00|21066.51|20946.51|21066.9|20946.9|21067.76|20947.76|21066.18|20946.18|10
1630357930000|2021-08-30 21:12:10|21066.88|20946.88|21071.27|20951.27|21071.27|20951.27|21066.88|20946.88|10
1630357940000|2021-08-30 21:12:20|21071.4|20951.4|21073.88|20953.88|21074.23|20954.23|21071.4|20951.4|10
1630357950000|2021-08-30 21:12:30|21073.66|20953.66|21077.82|20957.82|21077.82|20957.82|21073.66|20953.66|10
1630357960000|2021-08-30 21:12:40|21077.93|20957.93|21077.45|20957.45|21077.93|20957.93|21076.73|20956.73|10
1630357970000|2021-08-30 21:12:50|21077.55|20957.55|21076.13|20956.13|21077.55|20957.55|21075.61|20955.61|10
1630357980000|2021-08-30 21:13:00|21076.48|20956.48|21079.13|20959.13|21079.13|20959.13|21076.48|20956.48|10
1630357990000|2021-08-30 21:13:10|21080.79|20960.79|21080.41|20960.41|21080.92|20960.92|21079.08|20959.08|9
1630358000000|2021-08-30 21:13:20|21080.71|20960.71|21081.8|20961.8|21081.8|20961.8|21080.71|20960.71|8
1630358010000|2021-08-30 21:13:30|21081.49|20961.49|21082.8|20962.8|21083.13|20963.13|21081.49|20961.49|10
1630358020000|2021-08-30 21:13:40|21081.46|20961.46|21080.78|20960.78|21082.07|20962.07|21080.33|20960.33|10
1630358030000|2021-08-30 21:13:50|21080.88|20960.88|21083.47|20963.47|21084.71|20964.71|21080.88|20960.88|10
1630358040000|2021-08-30 21:14:00|21083.68|20963.68|21084.33|20964.33|21084.73|20964.73|21083.68|20963.68|10
1630358050000|2021-08-30 21:14:10|21083.13|20963.13|21083.72|20963.72|21083.72|20963.72|21083.09|20963.09|8
1630358060000|2021-08-30 21:14:20|21083.57|20963.57|21085.32|20965.32|21085.54|20965.54|21083.57|20963.57|10
1630358070000|2021-08-30 21:14:30|21085.63|20965.63|21084.69|20964.69|21085.63|20965.63|21084.26|20964.26|10
1630358080000|2021-08-30 21:14:40|21084.84|20964.84|21085.72|20965.72|21086.18|20966.18|21084.41|20964.41|10
1630358090000|2021-08-30 21:14:50|21085.46|20965.46|21084.8|20964.8|21085.69|20965.69|21084.32|20964.32|10
1630358100000|2021-08-30 21:15:00|21085.3|20965.3|21090.3|20970.3|21090.3|20970.3|21085.25|20965.25|9
1630358110000|2021-08-30 21:15:10|21090.1|20970.1|21091.39|20971.39|21091.41|20971.41|21089.86|20969.86|9
1630358120000|2021-08-30 21:15:20|21092.07|20972.07|21096.05|20976.05|21096.05|20976.05|21091.34|20971.34|10
1630358130000|2021-08-30 21:15:30|21095.99|20975.99|21096.87|20976.87|21097.26|20977.26|21095.99|20975.99|9
1630358140000|2021-08-30 21:15:40|21095.98|20975.98|21099.61|20979.61|21099.61|20979.61|21095.86|20975.86|10
1630358150000|2021-08-30 21:15:50|21100.01|20980.01|21105.02|20985.02|21105.02|20985.02|21100.01|20980.01|10
1630358160000|2021-08-30 21:16:00|21104.99|20984.99|21107|20987|21107.07|20987.07|21104.99|20984.99|9
1630358170000|2021-08-30 21:16:10|21107.2|20987.2|21106.55|20986.55|21107.2|20987.2|21106.11|20986.11|10
1630358180000|2021-08-30 21:16:20|21106.42|20986.42|21110.63|20990.63|21110.63|20990.63|21106.42|20986.42|10
1630358190000|2021-08-30 21:16:30|21110.67|20990.67|21110.93|20990.93|21110.93|20990.93|21110.55|20990.55|8
1630358200000|2021-08-30 21:16:40|21111.1|20991.1|21111.29|20991.29|21112.06|20992.06|21110.99|20990.99|9
1630358210000|2021-08-30 21:16:50|21111.43|20991.43|21114.02|20994.02|21114.09|20994.09|21111.43|20991.43|9
1630358220000|2021-08-30 21:17:00|21113.98|20993.98|21114.02|20994.02|21114.05|20994.05|21113.53|20993.53|8
1630358230000|2021-08-30 21:17:10|21114.14|20994.14|21113.83|20993.83|21114.31|20994.31|21112.76|20992.76|9
1630358240000|2021-08-30 21:17:20|21113.84|20993.84|21113.89|20993.89|21114.41|20994.41|21113.73|20993.73|10
1630358250000|2021-08-30 21:17:30|21114.28|20994.28|21113.73|20993.73|21114.28|20994.28|21113.57|20993.57|9
1630358260000|2021-08-30 21:17:40|21113.74|20993.74|21113.4|20993.4|21113.74|20993.74|21113|20993|8
1630358270000|2021-08-30 21:17:50|21113.32|20993.32|21114.06|20994.06|21114.15|20994.15|21113.32|20993.32|8
1630358280000|2021-08-30 21:18:00|21114.31|20994.31|21114.8|20994.8|21114.8|20994.8|21114.05|20994.05|9
1630358290000|2021-08-30 21:18:10|21114.73|20994.73|21115.91|20995.91|21116.06|20996.06|21114.68|20994.68|9
1630358300000|2021-08-30 21:18:20|21115.89|20995.89|21115.8|20995.8|21117.94|20997.94|21115.8|20995.8|10
1630358310000|2021-08-30 21:18:30|21116.13|20996.13|21112.39|20992.39|21116.13|20996.13|21112.39|20992.39|10
1630358320000|2021-08-30 21:18:40|21112.26|20992.26|21110.85|20990.85|21112.26|20992.26|21110.75|20990.75|10
1630358330000|2021-08-30 21:18:50|21110.76|20990.76|21103.86|20983.86|21110.76|20990.76|21103.86|20983.86|10
1630358340000|2021-08-30 21:19:00|21101.52|20981.52|21090.84|20970.84|21101.52|20981.52|21090.84|20970.84|10
1630358350000|2021-08-30 21:19:10|21090.78|20970.78|21085.29|20965.29|21090.78|20970.78|21085.29|20965.29|10
1630358360000|2021-08-30 21:19:20|21085.34|20965.34|21083.62|20963.62|21085.34|20965.34|21083.62|20963.62|9
1630358370000|2021-08-30 21:19:30|21083.64|20963.64|21082.36|20962.36|21083.64|20963.64|21082.36|20962.36|9
1630358380000|2021-08-30 21:19:40|21082.25|20962.25|21079.96|20959.96|21082.27|20962.27|21079.96|20959.96|9
1630358390000|2021-08-30 21:19:50|21081.04|20961.04|21075.53|20955.53|21081.04|20961.04|21075.53|20955.53|10
1630358400000|2021-08-30 21:20:00|21074.53|20954.53|21070.74|20950.74|21074.53|20954.53|21070.74|20950.74|9
1630358410000|2021-08-30 21:20:10|21069.55|20949.55|21065.4|20945.4|21069.55|20949.55|21065.4|20945.4|10
1630358420000|2021-08-30 21:20:20|21065.43|20945.43|21064.35|20944.35|21066.16|20946.16|21064.35|20944.35|10
1630358430000|2021-08-30 21:20:30|21065.92|20945.92|21064.74|20944.74|21066.24|20946.24|21064.67|20944.67|10
1630358440000|2021-08-30 21:20:40|21064.94|20944.94|21062.12|20942.12|21064.94|20944.94|21062.12|20942.12|10
1630358450000|2021-08-30 21:20:50|21062.4|20942.4|21061.93|20941.93|21063.66|20943.66|21061.93|20941.93|9
1630358460000|2021-08-30 21:21:00|21060.8|20940.8|21061.66|20941.66|21061.82|20941.82|21060.8|20940.8|9
1630358470000|2021-08-30 21:21:10|21061.38|20941.38|21061.92|20941.92|21062.37|20942.37|21061.38|20941.38|10
1630358480000|2021-08-30 21:21:20|21062.08|20942.08|21062.71|20942.71|21062.71|20942.71|21061.89|20941.89|10
1630358490000|2021-08-30 21:21:30|21060.09|20940.09|21062.29|20942.29|21062.29|20942.29|21059.81|20939.81|10
1630358500000|2021-08-30 21:21:40|21062.09|20942.09|21060.49|20940.49|21062.16|20942.16|21060.49|20940.49|10
1630358510000|2021-08-30 21:21:50|21060.47|20940.47|21061.35|20941.35|21061.35|20941.35|21060.47|20940.47|9
1630358520000|2021-08-30 21:22:00|21060.98|20940.98|21063.18|20943.18|21063.18|20943.18|21060.98|20940.98|8
1630358530000|2021-08-30 21:22:10|21063.59|20943.59|21063.76|20943.76|21063.76|20943.76|21063.5|20943.5|8
1630358540000|2021-08-30 21:22:20|21063.58|20943.58|21063.66|20943.66|21063.72|20943.72|21063.31|20943.31|10
1630358550000|2021-08-30 21:22:30|21063.72|20943.72|21064.32|20944.32|21064.66|20944.66|21063.61|20943.61|10
1630358560000|2021-08-30 21:22:40|21064.3|20944.3|21064.59|20944.59|21064.75|20944.75|21064.21|20944.21|10
1630358570000|2021-08-30 21:22:50|21064.67|20944.67|21063.58|20943.58|21064.87|20944.87|21063.58|20943.58|10
1630358580000|2021-08-30 21:23:00|21063.67|20943.67|21064.78|20944.78|21064.78|20944.78|21063.67|20943.67|10
1630358590000|2021-08-30 21:23:10|21064.9|20944.9|21065.7|20945.7|21065.84|20945.84|21064.9|20944.9|9
1630358600000|2021-08-30 21:23:20|21065.71|20945.71|21066.45|20946.45|21066.73|20946.73|21065.66|20945.66|10
1630358610000|2021-08-30 21:23:30|21066.51|20946.51|21066.34|20946.34|21066.65|20946.65|21066.28|20946.28|9
1630358620000|2021-08-30 21:23:40|21066.06|20946.06|21066.82|20946.82|21067.22|20947.22|21066.06|20946.06|9
1630358630000|2021-08-30 21:23:50|21066.71|20946.71|21066.91|20946.91|21067.93|20947.93|21066.71|20946.71|9
1630358640000|2021-08-30 21:24:00|21066.55|20946.55|21066.26|20946.26|21068.51|20948.51|21066.26|20946.26|10
1630358650000|2021-08-30 21:24:10|21066.4|20946.4|21066.84|20946.84|21067.69|20947.69|21065.73|20945.73|10
1630358660000|2021-08-30 21:24:20|21067.49|20947.49|21062.36|20942.36|21067.49|20947.49|21062.36|20942.36|10
1630358670000|2021-08-30 21:24:30|21062|20942|21043.36|20923.36|21062.59|20942.59|21043.36|20923.36|10
1630358680000|2021-08-30 21:24:40|21042.85|20922.85|21025.29|20905.29|21042.85|20922.85|21025.29|20905.29|10
1630358690000|2021-08-30 21:24:50|21026.05|20906.05|21015.96|20895.96|21026.05|20906.05|21015.96|20895.96|10
1630358700000|2021-08-30 21:25:00|21016.41|20896.41|21010.5|20890.5|21017.15|20897.15|21010.5|20890.5|10
1630358710000|2021-08-30 21:25:10|21008.96|20888.96|21011.55|20891.55|21011.55|20891.55|21008.96|20888.96|10
1630358720000|2021-08-30 21:25:20|21011.36|20891.36|21011.5|20891.5|21011.55|20891.55|21010.37|20890.37|10
1630358730000|2021-08-30 21:25:30|21013.03|20893.03|21016.41|20896.41|21016.41|20896.41|21013.03|20893.03|10
1630358740000|2021-08-30 21:25:40|21016.62|20896.62|21015.46|20895.46|21017.1|20897.1|21015.46|20895.46|10
1630358750000|2021-08-30 21:25:50|21015.5|20895.5|21015.72|20895.72|21016.85|20896.85|21015.47|20895.47|10
1630358760000|2021-08-30 21:26:00|21015.59|20895.59|21018.32|20898.32|21018.32|20898.32|21014.98|20894.98|10
1630358770000|2021-08-30 21:26:10|21019.54|20899.54|21004.33|20884.33|21019.98|20899.98|21004.33|20884.33|10
1630358780000|2021-08-30 21:26:20|21003.8|20883.8|20986.92|20866.92|21003.8|20883.8|20986.92|20866.92|10
1630358790000|2021-08-30 21:26:30|20986.08|20866.08|20977.82|20857.82|20986.08|20866.08|20977.82|20857.82|10
1630358800000|2021-08-30 21:26:40|20978.1|20858.1|20971.87|20851.87|20978.68|20858.68|20971.87|20851.87|10
1630358810000|2021-08-30 21:26:50|20971.3|20851.3|20971.03|20851.03|20972.33|20852.33|20969.9|20849.9|10
1630358820000|2021-08-30 21:27:00|20971.7|20851.7|20978.32|20858.32|20978.32|20858.32|20971.7|20851.7|10
1630358830000|2021-08-30 21:27:10|20978.24|20858.24|20984.77|20864.77|20984.77|20864.77|20978.24|20858.24|10
1630358840000|2021-08-30 21:27:20|20985.3|20865.3|20985.64|20865.64|20986.11|20866.11|20985.3|20865.3|9
1630358850000|2021-08-30 21:27:30|20985.76|20865.76|20992.35|20872.35|20992.7|20872.7|20985.76|20865.76|10
1630358860000|2021-08-30 21:27:40|20991.51|20871.51|20996.58|20876.58|20996.58|20876.58|20991.51|20871.51|9
1630358870000|2021-08-30 21:27:50|20996.82|20876.82|20998.19|20878.19|20999.4|20879.4|20996.82|20876.82|10
1630358880000|2021-08-30 21:28:00|20998.33|20878.33|20998.48|20878.48|20999.92|20879.92|20998.01|20878.01|10
1630358890000|2021-08-30 21:28:10|20998.31|20878.31|20998.71|20878.71|20998.71|20878.71|20997.96|20877.96|10
1630358900000|2021-08-30 21:28:20|20998.66|20878.66|20998.72|20878.72|20999.25|20879.25|20998.38|20878.38|10
1630358910000|2021-08-30 21:28:30|20999.23|20879.23|20998.97|20878.97|20999.96|20879.96|20998.34|20878.34|9
1630358920000|2021-08-30 21:28:40|20999.26|20879.26|20998.51|20878.51|20999.26|20879.26|20998.33|20878.33|9
1630358930000|2021-08-30 21:28:50|20998.23|20878.23|20999.13|20879.13|20999.13|20879.13|20998.22|20878.22|8
1630358940000|2021-08-30 21:29:00|20999.12|20879.12|20999.9|20879.9|20999.9|20879.9|20999.09|20879.09|10
1630358950000|2021-08-30 21:29:10|20999.54|20879.54|21002.09|20882.09|21002.28|20882.28|20999.54|20879.54|10
1630358960000|2021-08-30 21:29:20|21002.15|20882.15|21003.3|20883.3|21005.37|20885.37|21002.15|20882.15|9
1630358970000|2021-08-30 21:29:30|21004.17|20884.17|21002.97|20882.97|21004.24|20884.24|21002.97|20882.97|10
1630358980000|2021-08-30 21:29:40|21002.23|20882.23|20996.6|20876.6|21002.41|20882.41|20996.6|20876.6|10
1630358990000|2021-08-30 21:29:50|20995.34|20875.34|20992.48|20872.48|20995.34|20875.34|20992.44|20872.44|10
1630359000000|2021-08-30 21:30:00|20991.59|20871.59|20989.27|20869.27|20991.59|20871.59|20989.27|20869.27|9
1630359010000|2021-08-30 21:30:10|20989.21|20869.21|20988.92|20868.92|20989.23|20869.23|20988.92|20868.92|10
1630359020000|2021-08-30 21:30:20|20988.93|20868.93|20988.97|20868.97|20990.22|20870.22|20988.66|20868.66|10
1630359030000|2021-08-30 21:30:30|20988.92|20868.92|20990.53|20870.53|20990.53|20870.53|20988.92|20868.92|10
1630359040000|2021-08-30 21:30:40|20990.61|20870.61|20990.51|20870.51|20990.88|20870.88|20990.07|20870.07|9
1630359050000|2021-08-30 21:30:50|20990.59|20870.59|20990.66|20870.66|20991.41|20871.41|20989.75|20869.75|10
1630359060000|2021-08-30 21:31:00|20990.46|20870.46|20989.61|20869.61|20990.46|20870.46|20989.61|20869.61|10
1630359070000|2021-08-30 21:31:10|20990.83|20870.83|20993.97|20873.97|20993.97|20873.97|20990.83|20870.83|9
1630359080000|2021-08-30 21:31:20|20993.95|20873.95|20995.62|20875.62|20995.62|20875.62|20993.66|20873.66|10
1630359090000|2021-08-30 21:31:30|20995.6|20875.6|20995.6|20875.6|20995.6|20875.6|20994.94|20874.94|10
1630359100000|2021-08-30 21:31:40|20995.59|20875.59|20996.6|20876.6|20996.7|20876.7|20995.59|20875.59|9
1630359110000|2021-08-30 21:31:50|20997.33|20877.33|20997.23|20877.23|20997.47|20877.47|20997.23|20877.23|10
1630359120000|2021-08-30 21:32:00|20996.01|20876.01|20997.09|20877.09|20997.09|20877.09|20996.01|20876.01|8
1630359130000|2021-08-30 21:32:10|20997.14|20877.14|21003.3|20883.3|21003.3|20883.3|20997.14|20877.14|10
1630359140000|2021-08-30 21:32:20|21003.52|20883.52|21003.74|20883.74|21005.01|20885.01|21003.52|20883.52|10
1630359150000|2021-08-30 21:32:30|21003.79|20883.79|21004.6|20884.6|21005.27|20885.27|21003.79|20883.79|10
1630359160000|2021-08-30 21:32:40|21004.69|20884.69|21006.14|20886.14|21006.75|20886.75|21004.56|20884.56|10
1630359170000|2021-08-30 21:32:50|21006.12|20886.12|21005.84|20885.84|21006.12|20886.12|21004.45|20884.45|10
1630359180000|2021-08-30 21:33:00|21005.94|20885.94|21006.87|20886.87|21006.87|20886.87|21005.9|20885.9|9
1630359190000|2021-08-30 21:33:10|21006.79|20886.79|21006.51|20886.51|21006.85|20886.85|21006.47|20886.47|10
1630359200000|2021-08-30 21:33:20|21006.7|20886.7|21013.88|20893.88|21013.88|20893.88|21006.02|20886.02|10
1630359210000|2021-08-30 21:33:30|21013.85|20893.85|21014.18|20894.18|21014.21|20894.21|21013.74|20893.74|9
1630359220000|2021-08-30 21:33:40|21012.63|20892.63|21012.62|20892.62|21012.79|20892.79|21012.48|20892.48|9
1630359230000|2021-08-30 21:33:50|21013.9|20893.9|21013.49|20893.49|21014.69|20894.69|21012.45|20892.45|10
1630359240000|2021-08-30 21:34:00|21013.6|20893.6|21013.85|20893.85|21014.05|20894.05|21013.26|20893.26|10
1630359250000|2021-08-30 21:34:10|21013.81|20893.81|21013.81|20893.81|21013.84|20893.84|21013.7|20893.7|7
1630359260000|2021-08-30 21:34:20|21014.22|20894.22|21014.77|20894.77|21014.84|20894.84|21013.47|20893.47|8
1630359270000|2021-08-30 21:34:30|21015.61|20895.61|21014.45|20894.45|21015.61|20895.61|21014.22|20894.22|10
1630359280000|2021-08-30 21:34:40|21014.52|20894.52|21016.46|20896.46|21016.85|20896.85|21013.98|20893.98|9
1630359290000|2021-08-30 21:34:50|21016.29|20896.29|21015.93|20895.93|21016.29|20896.29|21014.41|20894.41|10
1630359300000|2021-08-30 21:35:00|21015.69|20895.69|21015.52|20895.52|21015.69|20895.69|21014.47|20894.47|10
1630359310000|2021-08-30 21:35:10|21014.55|20894.55|21015.92|20895.92|21015.92|20895.92|21014.21|20894.21|10
1630359320000|2021-08-30 21:35:20|21016.06|20896.06|21018.02|20898.02|21018.08|20898.08|21016.06|20896.06|10
1630359330000|2021-08-30 21:35:30|21018.19|20898.19|21020.44|20900.44|21020.7|20900.7|21018.19|20898.19|10
1630359340000|2021-08-30 21:35:40|21020.33|20900.33|21022.94|20902.94|21023.09|20903.09|21020.33|20900.33|10
1630359350000|2021-08-30 21:35:50|21023.34|20903.34|21024.38|20904.38|21024.52|20904.52|21022.57|20902.57|10
1630359360000|2021-08-30 21:36:00|21024.44|20904.44|21025.13|20905.13|21025.13|20905.13|21023.42|20903.42|10
1630359370000|2021-08-30 21:36:10|21025.5|20905.5|21026.47|20906.47|21026.65|20906.65|21025.29|20905.29|10
1630359380000|2021-08-30 21:36:20|21026.42|20906.42|21028.47|20908.47|21028.47|20908.47|21025.33|20905.33|10
1630359390000|2021-08-30 21:36:30|21028.41|20908.41|21029.2|20909.2|21029.59|20909.59|21028.31|20908.31|10
1630359400000|2021-08-30 21:36:40|21029.82|20909.82|21031.58|20911.58|21031.93|20911.93|21028.2|20908.2|10
1630359410000|2021-08-30 21:36:50|21031.86|20911.86|21031.83|20911.83|21031.95|20911.95|21030.89|20910.89|10
1630359420000|2021-08-30 21:37:00|21031.87|20911.87|21031.26|20911.26|21032.95|20912.95|21031.26|20911.26|10
1630359430000|2021-08-30 21:37:10|21031.07|20911.07|21032.2|20912.2|21032.2|20912.2|21031.07|20911.07|10
1630359440000|2021-08-30 21:37:20|21031.85|20911.85|21033|20913|21033|20913|21031|20911|10
1630359450000|2021-08-30 21:37:30|21033.48|20913.48|21035.19|20915.19|21035.19|20915.19|21033.42|20913.42|10
1630359460000|2021-08-30 21:37:40|21035.12|20915.12|21040.02|20920.02|21040.02|20920.02|21035.12|20915.12|9
1630359470000|2021-08-30 21:37:50|21038.85|20918.85|21039.46|20919.46|21039.46|20919.46|21038.85|20918.85|7
1630359480000|2021-08-30 21:38:00|21039.39|20919.39|21042.86|20922.86|21042.86|20922.86|21039.34|20919.34|10
1630359490000|2021-08-30 21:38:10|21043.03|20923.03|21043.19|20923.19|21043.78|20923.78|21043.02|20923.02|10
1630359500000|2021-08-30 21:38:20|21043.76|20923.76|21051.27|20931.27|21051.28|20931.28|21043.76|20923.76|10
1630359510000|2021-08-30 21:38:30|21051.29|20931.29|21052.88|20932.88|21053.05|20933.05|21050.64|20930.64|10
1630359520000|2021-08-30 21:38:40|21053.05|20933.05|21052.76|20932.76|21053.32|20933.32|21052.37|20932.37|9
1630359530000|2021-08-30 21:38:50|21054.33|20934.33|21056.33|20936.33|21056.33|20936.33|21054.33|20934.33|9
1630359540000|2021-08-30 21:39:00|21055.18|20935.18|21059.87|20939.87|21059.87|20939.87|21055.13|20935.13|10
1630359550000|2021-08-30 21:39:10|21060.12|20940.12|21060.99|20940.99|21061.45|20941.45|21060.01|20940.01|10
1630359560000|2021-08-30 21:39:20|21061.17|20941.17|21061.11|20941.11|21061.18|20941.18|21059.72|20939.72|9
1630359570000|2021-08-30 21:39:30|21060.99|20940.99|21061.47|20941.47|21061.47|20941.47|21060.99|20940.99|7
1630359580000|2021-08-30 21:39:40|21060.23|20940.23|21061.81|20941.81|21061.85|20941.85|21060.13|20940.13|10
1630359590000|2021-08-30 21:39:50|21061.7|20941.7|21062.03|20942.03|21062.76|20942.76|21061.7|20941.7|9
1630359600000|2021-08-30 21:40:00|21061.54|20941.54|21061.22|20941.22|21061.8|20941.8|21059.61|20939.61|9
1630359610000|2021-08-30 21:40:10|21061.5|20941.5|21061.22|20941.22|21061.5|20941.5|21061.14|20941.14|8
1630359620000|2021-08-30 21:40:20|21059.63|20939.63|21060.98|20940.98|21060.98|20940.98|21059.46|20939.46|10
1630359630000|2021-08-30 21:40:30|21061.42|20941.42|21059.61|20939.61|21061.42|20941.42|21058.98|20938.98|8
1630359640000|2021-08-30 21:40:40|21059.97|20939.97|21060.08|20940.08|21060.52|20940.52|21059.97|20939.97|9
1630359650000|2021-08-30 21:40:50|21059.94|20939.94|21062.23|20942.23|21062.23|20942.23|21059.94|20939.94|9
1630359660000|2021-08-30 21:41:00|21062.6|20942.6|21062.76|20942.76|21062.92|20942.92|21062.58|20942.58|8
1630359670000|2021-08-30 21:41:10|21062.8|20942.8|21063.97|20943.97|21063.97|20943.97|21061.78|20941.78|8
1630359680000|2021-08-30 21:41:20|21063.66|20943.66|21062.74|20942.74|21063.73|20943.73|21062.63|20942.63|10
1630359690000|2021-08-30 21:41:30|21063.02|20943.02|21062.14|20942.14|21063.02|20943.02|21061.9|20941.9|10
1630359700000|2021-08-30 21:41:40|21062.25|20942.25|21062.55|20942.55|21062.88|20942.88|21062.25|20942.25|8
1630359710000|2021-08-30 21:41:50|21062.49|20942.49|21062.78|20942.78|21063.14|20943.14|21062.49|20942.49|8
1630359720000|2021-08-30 21:42:00|21064.19|20944.19|21062.65|20942.65|21064.5|20944.5|21062.61|20942.61|9
1630359730000|2021-08-30 21:42:10|21063.02|20943.02|21064.02|20944.02|21064.02|20944.02|21062.94|20942.94|8
1630359740000|2021-08-30 21:42:20|21065.08|20945.08|21065.15|20945.15|21066.15|20946.15|21064.7|20944.7|10
1630359750000|2021-08-30 21:42:30|21065.31|20945.31|21067.63|20947.63|21067.63|20947.63|21065.3|20945.3|10
1630359760000|2021-08-30 21:42:40|21068.54|20948.54|21067.94|20947.94|21069.17|20949.17|21067.94|20947.94|9
1630359770000|2021-08-30 21:42:50|21067.41|20947.41|21066.08|20946.08|21067.48|20947.48|21066.08|20946.08|9
1630359780000|2021-08-30 21:43:00|21067.76|20947.76|21068.05|20948.05|21068.52|20948.52|21067.76|20947.76|9
1630359790000|2021-08-30 21:43:10|21066.77|20946.77|21069.56|20949.56|21069.56|20949.56|21066.77|20946.77|10
1630359800000|2021-08-30 21:43:20|21070.1|20950.1|21073.29|20953.29|21073.29|20953.29|21069.41|20949.41|9
1630359810000|2021-08-30 21:43:30|21073.59|20953.59|21074.25|20954.25|21074.36|20954.36|21073.02|20953.02|9
1630359820000|2021-08-30 21:43:40|21074.55|20954.55|21075.72|20955.72|21075.72|20955.72|21074.49|20954.49|10
1630359830000|2021-08-30 21:43:50|21076.03|20956.03|21075.1|20955.1|21076.05|20956.05|21075|20955|8
1630359840000|2021-08-30 21:44:00|21074.87|20954.87|21073.89|20953.89|21074.98|20954.98|21072.63|20952.63|10
1630359850000|2021-08-30 21:44:10|21073.57|20953.57|21074.92|20954.92|21074.93|20954.93|21073.02|20953.02|10
1630359860000|2021-08-30 21:44:20|21075.09|20955.09|21076.6|20956.6|21076.6|20956.6|21075.09|20955.09|10
1630359870000|2021-08-30 21:44:30|21076.45|20956.45|21075.55|20955.55|21077.4|20957.4|21075.55|20955.55|10
1630359880000|2021-08-30 21:44:40|21073.76|20953.76|21071.88|20951.88|21075.19|20955.19|21071.88|20951.88|10
1630359890000|2021-08-30 21:44:50|21071.78|20951.78|21071.12|20951.12|21071.78|20951.78|21070.36|20950.36|9
1630359900000|2021-08-30 21:45:00|21071.15|20951.15|21071.69|20951.69|21072.81|20952.81|21071.01|20951.01|10
1630359910000|2021-08-30 21:45:10|21071.89|20951.89|21075.8|20955.8|21075.8|20955.8|21071.89|20951.89|10
1630359920000|2021-08-30 21:45:20|21075.81|20955.81|21077.36|20957.36|21077.36|20957.36|21075.63|20955.63|10
1630359930000|2021-08-30 21:45:30|21077.44|20957.44|21078.94|20958.94|21079.04|20959.04|21077.44|20957.44|10
1630359940000|2021-08-30 21:45:40|21077.83|20957.83|21079.08|20959.08|21079.1|20959.1|21077.83|20957.83|10
1630359950000|2021-08-30 21:45:50|21079.01|20959.01|21079.8|20959.8|21079.8|20959.8|21078.39|20958.39|9
1630359960000|2021-08-30 21:46:00|21079.59|20959.59|21083.54|20963.54|21083.54|20963.54|21079.59|20959.59|10
1630359970000|2021-08-30 21:46:10|21084.48|20964.48|21085.85|20965.85|21085.85|20965.85|21084.47|20964.47|10
1630359980000|2021-08-30 21:46:20|21085.78|20965.78|21088.79|20968.79|21088.79|20968.79|21085.78|20965.78|9
1630359990000|2021-08-30 21:46:30|21088.84|20968.84|21083.82|20963.82|21088.84|20968.84|21083.82|20963.82|10
1630360000000|2021-08-30 21:46:40|21085.59|20965.59|21084.45|20964.45|21085.59|20965.59|21083.15|20963.15|10
1630360010000|2021-08-30 21:46:50|21084.12|20964.12|21083.47|20963.47|21085.24|20965.24|21083.47|20963.47|10
1630360020000|2021-08-30 21:47:00|21082.81|20962.81|21084.11|20964.11|21084.11|20964.11|21082.81|20962.81|10
1630360030000|2021-08-30 21:47:10|21083.74|20963.74|21083.13|20963.13|21083.82|20963.82|21083.13|20963.13|10
1630360040000|2021-08-30 21:47:20|21083.36|20963.36|21086.07|20966.07|21086.13|20966.13|21083.36|20963.36|10
1630360050000|2021-08-30 21:47:30|21086.83|20966.83|21087.53|20967.53|21088.29|20968.29|21086.83|20966.83|10
1630360060000|2021-08-30 21:47:40|21087.71|20967.71|21088.73|20968.73|21089.55|20969.55|21087.71|20967.71|10
1630360070000|2021-08-30 21:47:50|21089|20969|21088.49|20968.49|21089.64|20969.64|21088.27|20968.27|10
1630360080000|2021-08-30 21:48:00|21088.67|20968.67|21090.39|20970.39|21090.42|20970.42|21088.67|20968.67|9
1630360090000|2021-08-30 21:48:10|21090.72|20970.72|21092.6|20972.6|21092.74|20972.74|21090.72|20970.72|10
1630360100000|2021-08-30 21:48:20|21093.11|20973.11|21092|20972|21093.11|20973.11|21092|20972|10
1630360110000|2021-08-30 21:48:30|21092.45|20972.45|21093.23|20973.23|21093.23|20973.23|21091.98|20971.98|9
1630360120000|2021-08-30 21:48:40|21093.27|20973.27|21095.02|20975.02|21095.02|20975.02|21093.27|20973.27|9
1630360130000|2021-08-30 21:48:50|21095.2|20975.2|21094.51|20974.51|21095.63|20975.63|21094.25|20974.25|9
1630360140000|2021-08-30 21:49:00|21094.78|20974.78|21094.05|20974.05|21094.9|20974.9|21093.02|20973.02|10
1630360150000|2021-08-30 21:49:10|21093.93|20973.93|21092.81|20972.81|21094.12|20974.12|21092.81|20972.81|10
1630360160000|2021-08-30 21:49:20|21093.32|20973.32|21089.74|20969.74|21093.32|20973.32|21089.7|20969.7|10
1630360170000|2021-08-30 21:49:30|21089.49|20969.49|21088.48|20968.48|21090.67|20970.67|21088.47|20968.47|10
1630360180000|2021-08-30 21:49:40|21088.95|20968.95|21089.68|20969.68|21089.68|20969.68|21088.73|20968.73|9
1630360190000|2021-08-30 21:49:50|21089.69|20969.69|21089.43|20969.43|21090.1|20970.1|21089.43|20969.43|9
1630360200000|2021-08-30 21:50:00|21089.68|20969.68|21087.02|20967.02|21089.68|20969.68|21087.02|20967.02|10
1630360210000|2021-08-30 21:50:10|21086.04|20966.04|21084.45|20964.45|21086.04|20966.04|21084.45|20964.45|10
1630360220000|2021-08-30 21:50:20|21084.5|20964.5|21085.45|20965.45|21085.75|20965.75|21084.03|20964.03|10
1630360230000|2021-08-30 21:50:30|21085.47|20965.47|21084.91|20964.91|21085.59|20965.59|21084.65|20964.65|10
1630360240000|2021-08-30 21:50:40|21084.89|20964.89|21086.04|20966.04|21086.04|20966.04|21084.55|20964.55|10
1630360250000|2021-08-30 21:50:50|21086.11|20966.11|21085.97|20965.97|21086.76|20966.76|21084.93|20964.93|10
1630360260000|2021-08-30 21:51:00|21086.39|20966.39|21089.16|20969.16|21089.16|20969.16|21086.39|20966.39|10
1630360270000|2021-08-30 21:51:10|21088.96|20968.96|21087.71|20967.71|21089.06|20969.06|21087.32|20967.32|9
1630360280000|2021-08-30 21:51:20|21087.58|20967.58|21087.45|20967.45|21087.99|20967.99|21087.12|20967.12|10
1630360290000|2021-08-30 21:51:30|21088.71|20968.71|21088.79|20968.79|21089|20969|21088.46|20968.46|10
1630360300000|2021-08-30 21:51:40|21088.88|20968.88|21086.09|20966.09|21089.09|20969.09|21085.93|20965.93|10
1630360310000|2021-08-30 21:51:50|21086.18|20966.18|21088.02|20968.02|21088.31|20968.31|21086.18|20966.18|10
1630360320000|2021-08-30 21:52:00|21087.28|20967.28|21088.56|20968.56|21088.56|20968.56|21086.59|20966.59|10
1630360330000|2021-08-30 21:52:10|21087.48|20967.48|21087.54|20967.54|21087.73|20967.73|21087.36|20967.36|9
1630360340000|2021-08-30 21:52:20|21087.51|20967.51|21087.21|20967.21|21087.51|20967.51|21086.89|20966.89|9
1630360350000|2021-08-30 21:52:30|21086.4|20966.4|21087.99|20967.99|21087.99|20967.99|21086.4|20966.4|10
1630360360000|2021-08-30 21:52:40|21087.79|20967.79|21088.19|20968.19|21089.24|20969.24|21087.79|20967.79|9
1630360370000|2021-08-30 21:52:50|21087.93|20967.93|21089.41|20969.41|21089.41|20969.41|21087.93|20967.93|10
1630360380000|2021-08-30 21:53:00|21089.47|20969.47|21088.07|20968.07|21090.12|20970.12|21087.79|20967.79|9
1630360390000|2021-08-30 21:53:10|21088.36|20968.36|21088.53|20968.53|21088.75|20968.75|21088.32|20968.32|9
1630360400000|2021-08-30 21:53:20|21088.61|20968.61|21089.66|20969.66|21089.66|20969.66|21088.61|20968.61|9
1630360410000|2021-08-30 21:53:30|21089.54|20969.54|21092.2|20972.2|21092.2|20972.2|21089.28|20969.28|10
1630360420000|2021-08-30 21:53:40|21091.86|20971.86|21094.24|20974.24|21094.24|20974.24|21091.86|20971.86|10
1630360430000|2021-08-30 21:53:50|21093.34|20973.34|21087.03|20967.03|21093.34|20973.34|21087.03|20967.03|10
1630360440000|2021-08-30 21:54:00|21086.69|20966.69|21085.56|20965.56|21086.69|20966.69|21084.51|20964.51|10
1630360450000|2021-08-30 21:54:10|21086.34|20966.34|21088.11|20968.11|21088.11|20968.11|21086.21|20966.21|10
1630360460000|2021-08-30 21:54:20|21089.33|20969.33|21091.45|20971.45|21091.45|20971.45|21089.33|20969.33|10
1630360470000|2021-08-30 21:54:30|21092.38|20972.38|21089.97|20969.97|21092.38|20972.38|21089.97|20969.97|10
1630360480000|2021-08-30 21:54:40|21089.79|20969.79|21088.3|20968.3|21089.79|20969.79|21087.89|20967.89|10
1630360490000|2021-08-30 21:54:50|21087.31|20967.31|21084.78|20964.78|21087.31|20967.31|21084.78|20964.78|10
1630360500000|2021-08-30 21:55:00|21084.41|20964.41|21084.17|20964.17|21084.41|20964.41|21082.15|20962.15|10
1630360510000|2021-08-30 21:55:10|21084.04|20964.04|21086.67|20966.67|21086.87|20966.87|21083.61|20963.61|10
1630360520000|2021-08-30 21:55:20|21087.12|20967.12|21085.18|20965.18|21087.15|20967.15|21084.59|20964.59|10
1630360530000|2021-08-30 21:55:30|21084.83|20964.83|21084.68|20964.68|21085.03|20965.03|21084.54|20964.54|10
1630360540000|2021-08-30 21:55:40|21084.62|20964.62|21085.01|20965.01|21085.21|20965.21|21083.99|20963.99|9
1630360550000|2021-08-30 21:55:50|21085.37|20965.37|21084.38|20964.38|21085.43|20965.43|21084.38|20964.38|8
1630360560000|2021-08-30 21:56:00|21084.06|20964.06|21087.95|20967.95|21088.08|20968.08|21084.06|20964.06|10
1630360570000|2021-08-30 21:56:10|21088.04|20968.04|21088.99|20968.99|21088.99|20968.99|21087.94|20967.94|10
1630360580000|2021-08-30 21:56:20|21089.15|20969.15|21090.94|20970.94|21090.94|20970.94|21088.91|20968.91|10
1630360590000|2021-08-30 21:56:30|21090.92|20970.92|21090.05|20970.05|21091.62|20971.62|21089.83|20969.83|10
1630360600000|2021-08-30 21:56:40|21090.13|20970.13|21090.79|20970.79|21090.79|20970.79|21089.97|20969.97|8
1630360610000|2021-08-30 21:56:50|21090.96|20970.96|21091.42|20971.42|21091.92|20971.92|21090.68|20970.68|9
1630360620000|2021-08-30 21:57:00|21091.36|20971.36|21094.91|20974.91|21094.91|20974.91|21091.36|20971.36|9
1630360630000|2021-08-30 21:57:10|21094.97|20974.97|21095.81|20975.81|21095.81|20975.81|21094.06|20974.06|9
1630360640000|2021-08-30 21:57:20|21095.75|20975.75|21093.82|20973.82|21095.83|20975.83|21093.79|20973.79|9
1630360650000|2021-08-30 21:57:30|21093|20973|21091.42|20971.42|21093|20973|21091.1|20971.1|10
1630360660000|2021-08-30 21:57:40|21091.48|20971.48|21091.43|20971.43|21091.59|20971.59|21091.37|20971.37|9
1630360670000|2021-08-30 21:57:50|21091.05|20971.05|21089.8|20969.8|21091.09|20971.09|21088.58|20968.58|10
1630360680000|2021-08-30 21:58:00|21089.73|20969.73|21090.73|20970.73|21090.77|20970.77|21089.35|20969.35|10
1630360690000|2021-08-30 21:58:10|21090.68|20970.68|21093|20973|21093|20973|21090.18|20970.18|10
1630360700000|2021-08-30 21:58:20|21093.04|20973.04|21093.25|20973.25|21093.25|20973.25|21092.1|20972.1|10
1630360710000|2021-08-30 21:58:30|21093.42|20973.42|21091.6|20971.6|21093.42|20973.42|21091.6|20971.6|10
1630360720000|2021-08-30 21:58:40|21091.61|20971.61|21091.79|20971.79|21091.79|20971.79|21090.97|20970.97|10
1630360730000|2021-08-30 21:58:50|21091.43|20971.43|21093.6|20973.6|21093.6|20973.6|21091.43|20971.43|10
1630360740000|2021-08-30 21:59:00|21093.67|20973.67|21092.7|20972.7|21093.67|20973.67|21092.26|20972.26|10
1630360750000|2021-08-30 21:59:10|21092.25|20972.25|21091.72|20971.72|21092.25|20972.25|21091.72|20971.72|8
1630360760000|2021-08-30 21:59:20|21090.44|20970.44|21088.28|20968.28|21090.44|20970.44|21088.28|20968.28|10
1630360770000|2021-08-30 21:59:30|21087.92|20967.92|21091.41|20971.41|21091.41|20971.41|21087.92|20967.92|10
1630360780000|2021-08-30 21:59:40|21091.57|20971.57|21089.35|20969.35|21091.74|20971.74|21089.35|20969.35|10
1630360790000|2021-08-30 21:59:50|21089.45|20969.45|21090.36|20970.36|21090.49|20970.49|21089.11|20969.11|10
1630360800000|2021-08-30 22:00:00|21091.63|20971.63|21088.79|20968.79|21091.98|20971.98|21088.79|20968.79|10
1630360810000|2021-08-30 22:00:10|21088.38|20968.38|21098.79|20978.79|21098.79|20978.79|21088.38|20968.38|10
1630360820000|2021-08-30 22:00:20|21098.72|20978.72|21104.51|20984.51|21104.51|20984.51|21098.72|20978.72|10
1630360830000|2021-08-30 22:00:30|21103.69|20983.69|21103.24|20983.24|21103.72|20983.72|21101.89|20981.89|10
1630360840000|2021-08-30 22:00:40|21103.31|20983.31|21105.13|20985.13|21105.13|20985.13|21102.72|20982.72|10
1630360850000|2021-08-30 22:00:50|21105.25|20985.25|21106.37|20986.37|21106.75|20986.75|21105.25|20985.25|10
1630360860000|2021-08-30 22:01:00|21107.82|20987.82|21106.29|20986.29|21107.82|20987.82|21106.29|20986.29|9
1630360870000|2021-08-30 22:01:10|21105.72|20985.72|21104.74|20984.74|21105.72|20985.72|21104.27|20984.27|10
1630360880000|2021-08-30 22:01:20|21104.69|20984.69|21105.9|20985.9|21106.39|20986.39|21104.59|20984.59|9
1630360890000|2021-08-30 22:01:30|21106.07|20986.07|21107.71|20987.71|21107.79|20987.79|21106.07|20986.07|10
1630360900000|2021-08-30 22:01:40|21107.87|20987.87|21109.52|20989.52|21109.52|20989.52|21107.7|20987.7|10
1630360910000|2021-08-30 22:01:50|21109.72|20989.72|21110.58|20990.58|21110.58|20990.58|21109.18|20989.18|10
1630360920000|2021-08-30 22:02:00|21110.87|20990.87|21113.59|20993.59|21113.59|20993.59|21110.73|20990.73|9
1630360930000|2021-08-30 22:02:10|21113.12|20993.12|21115.86|20995.86|21117.24|20997.24|21113.12|20993.12|9
1630360940000|2021-08-30 22:02:20|21115.83|20995.83|21117.89|20997.89|21117.91|20997.91|21115.83|20995.83|10
1630360950000|2021-08-30 22:02:30|21117.57|20997.57|21116.27|20996.27|21117.57|20997.57|21115.94|20995.94|10
1630360960000|2021-08-30 22:02:40|21116.33|20996.33|21116.59|20996.59|21117.08|20997.08|21116.33|20996.33|10
1630360970000|2021-08-30 22:02:50|21116.73|20996.73|21119.07|20999.07|21119.25|20999.25|21116.67|20996.67|8
1630360980000|2021-08-30 22:03:00|21117.08|20997.08|21114.65|20994.65|21117.22|20997.22|21114.65|20994.65|10
1630360990000|2021-08-30 22:03:10|21114.6|20994.6|21112.63|20992.63|21114.6|20994.6|21112.63|20992.63|10
1630361000000|2021-08-30 22:03:20|21111.82|20991.82|21110.41|20990.41|21112.19|20992.19|21110.26|20990.26|10
1630361010000|2021-08-30 22:03:30|21111.58|20991.58|21107.84|20987.84|21111.58|20991.58|21107.84|20987.84|10
1630361020000|2021-08-30 22:03:40|21107.68|20987.68|21110.6|20990.6|21110.6|20990.6|21107.3|20987.3|10
1630361030000|2021-08-30 22:03:50|21111.12|20991.12|21107.16|20987.16|21111.12|20991.12|21107.16|20987.16|10
1630361040000|2021-08-30 22:04:00|21105.27|20985.27|21103.46|20983.46|21105.27|20985.27|21103.19|20983.19|10
1630361050000|2021-08-30 22:04:10|21103.44|20983.44|21104.29|20984.29|21104.29|20984.29|21103.36|20983.36|10
1630361060000|2021-08-30 22:04:20|21104.51|20984.51|21103.39|20983.39|21104.81|20984.81|21103.39|20983.39|10
1630361070000|2021-08-30 22:04:30|21103.32|20983.32|21103.41|20983.41|21104.73|20984.73|21103.32|20983.32|10
1630361080000|2021-08-30 22:04:40|21102.01|20982.01|21102.19|20982.19|21103.47|20983.47|21102.01|20982.01|9
1630361090000|2021-08-30 22:04:50|21102.12|20982.12|21100.44|20980.44|21102.35|20982.35|21100.44|20980.44|10
1630361100000|2021-08-30 22:05:00|21099.65|20979.65|21088.02|20968.02|21099.65|20979.65|21087.91|20967.91|10
1630361110000|2021-08-30 22:05:10|21087.47|20967.47|21083.42|20963.42|21087.47|20967.47|21082.33|20962.33|10
1630361120000|2021-08-30 22:05:20|21083.18|20963.18|21083.88|20963.88|21084.8|20964.8|21083.18|20963.18|10
1630361130000|2021-08-30 22:05:30|21084.18|20964.18|21083.19|20963.19|21085.3|20965.3|21083.12|20963.12|10
1630361140000|2021-08-30 22:05:40|21083.59|20963.59|21082.99|20962.99|21083.59|20963.59|21082.98|20962.98|10
1630361150000|2021-08-30 22:05:50|21082.31|20962.31|21075.41|20955.41|21082.32|20962.32|21075.41|20955.41|10
1630361160000|2021-08-30 22:06:00|21074.53|20954.53|21073.86|20953.86|21075.24|20955.24|21073.86|20953.86|8
1630361170000|2021-08-30 22:06:10|21073.88|20953.88|21070.13|20950.13|21073.88|20953.88|21070.13|20950.13|10
1630361180000|2021-08-30 22:06:20|21068.85|20948.85|21065.24|20945.24|21070.37|20950.37|21065.24|20945.24|10
1630361190000|2021-08-30 22:06:30|21065.11|20945.11|21061.57|20941.57|21065.11|20945.11|21061.57|20941.57|10
1630361200000|2021-08-30 22:06:40|21060.99|20940.99|21058.98|20938.98|21061.36|20941.36|21058.76|20938.76|10
1630361210000|2021-08-30 22:06:50|21058.44|20938.44|21051.02|20931.02|21058.51|20938.51|21051.02|20931.02|10
1630361220000|2021-08-30 22:07:00|21051.45|20931.45|21049.73|20929.73|21051.45|20931.45|21049.73|20929.73|10
1630361230000|2021-08-30 22:07:10|21048|20928|21045.94|20925.94|21048|20928|21045.62|20925.62|10
1630361240000|2021-08-30 22:07:20|21045.12|20925.12|21041.68|20921.68|21045.12|20925.12|21041.68|20921.68|10
1630361250000|2021-08-30 22:07:30|21040.14|20920.14|21041.29|20921.29|21041.29|20921.29|21039.14|20919.14|10
1630361260000|2021-08-30 22:07:40|21040.21|20920.21|21036.2|20916.2|21040.21|20920.21|21036.2|20916.2|10
1630361270000|2021-08-30 22:07:50|21035.52|20915.52|21031.74|20911.74|21035.52|20915.52|21031.74|20911.74|10
1630361280000|2021-08-30 22:08:00|21032.28|20912.28|21029.9|20909.9|21032.28|20912.28|21029.9|20909.9|10
1630361290000|2021-08-30 22:08:10|21029.28|20909.28|21029.34|20909.34|21029.34|20909.34|21027.81|20907.81|10
1630361300000|2021-08-30 22:08:20|21029.25|20909.25|21031.3|20911.3|21032.35|20912.35|21029.25|20909.25|10
1630361310000|2021-08-30 22:08:30|21031.16|20911.16|21029.33|20909.33|21033.42|20913.42|21028.73|20908.73|10
1630361320000|2021-08-30 22:08:40|21029.05|20909.05|21030.6|20910.6|21030.91|20910.91|21029.05|20909.05|10
1630361330000|2021-08-30 22:08:50|21030.5|20910.5|21030.83|20910.83|21031.06|20911.06|21028.98|20908.98|10
1630361340000|2021-08-30 22:09:00|21031.13|20911.13|21034.27|20914.27|21034.32|20914.32|21030.91|20910.91|10
1630361350000|2021-08-30 22:09:10|21034.06|20914.06|21037.76|20917.76|21037.76|20917.76|21034.06|20914.06|10
1630361360000|2021-08-30 22:09:20|21038.66|20918.66|21037.9|20917.9|21039.66|20919.66|21037.67|20917.67|10
1630361370000|2021-08-30 22:09:30|21037.85|20917.85|21040.12|20920.12|21040.12|20920.12|21037.85|20917.85|10
1630361380000|2021-08-30 22:09:40|21040.19|20920.19|21035.92|20915.92|21040.19|20920.19|21034.52|20914.52|10
1630361390000|2021-08-30 22:09:50|21035.78|20915.78|21033.2|20913.2|21036.02|20916.02|21033.2|20913.2|10
1630361400000|2021-08-30 22:10:00|21032.98|20912.98|21026.91|20906.91|21032.98|20912.98|21026.91|20906.91|9
1630361410000|2021-08-30 22:10:10|21027.26|20907.26|21026.23|20906.23|21027.26|20907.26|21025.35|20905.35|9
1630361420000|2021-08-30 22:10:20|21026.06|20906.06|21029.57|20909.57|21029.99|20909.99|21025.78|20905.78|10
1630361430000|2021-08-30 22:10:30|21031.4|20911.4|21035.45|20915.45|21035.45|20915.45|21030.97|20910.97|10
1630361440000|2021-08-30 22:10:40|21035.58|20915.58|21039.77|20919.77|21039.91|20919.91|21035.58|20915.58|10
1630361450000|2021-08-30 22:10:50|21039.84|20919.84|21041.76|20921.76|21041.76|20921.76|21039.84|20919.84|10
1630361460000|2021-08-30 22:11:00|21042.09|20922.09|21043.01|20923.01|21043.14|20923.14|21042.09|20922.09|10
1630361470000|2021-08-30 22:11:10|21041.25|20921.25|21043.6|20923.6|21044.06|20924.06|21041.25|20921.25|10
1630361480000|2021-08-30 22:11:20|21043.39|20923.39|21046.46|20926.46|21046.46|20926.46|21042.28|20922.28|10
1630361490000|2021-08-30 22:11:30|21047.13|20927.13|21046.39|20926.39|21048.32|20928.32|21046.33|20926.33|10
1630361500000|2021-08-30 22:11:40|21046.74|20926.74|21047.2|20927.2|21047.66|20927.66|21046.74|20926.74|10
1630361510000|2021-08-30 22:11:50|21046.29|20926.29|21043.25|20923.25|21046.29|20926.29|21043.23|20923.23|9
1630361520000|2021-08-30 22:12:00|21043.26|20923.26|21045.09|20925.09|21045.09|20925.09|21042.79|20922.79|9
1630361530000|2021-08-30 22:12:10|21045.54|20925.54|21045.22|20925.22|21045.95|20925.95|21045.22|20925.22|10
1630361540000|2021-08-30 22:12:20|21045.05|20925.05|21044.1|20924.1|21045.8|20925.8|21044.04|20924.04|10
1630361550000|2021-08-30 22:12:30|21043.41|20923.41|21043.07|20923.07|21044.12|20924.12|21042.97|20922.97|10
1630361560000|2021-08-30 22:12:40|21043.3|20923.3|21041.42|20921.42|21043.3|20923.3|21041.42|20921.42|10
1630361570000|2021-08-30 22:12:50|21041.16|20921.16|21040.62|20920.62|21041.16|20921.16|21039.52|20919.52|9
1630361580000|2021-08-30 22:13:00|21040.99|20920.99|21044.94|20924.94|21044.94|20924.94|21040.99|20920.99|9
1630361590000|2021-08-30 22:13:10|21045.38|20925.38|21044|20924|21045.38|20925.38|21044|20924|10
1630361600000|2021-08-30 22:13:20|21043.78|20923.78|21043.87|20923.87|21043.93|20923.93|21043.3|20923.3|10
1630361610000|2021-08-30 22:13:30|21045.06|20925.06|21046.49|20926.49|21046.49|20926.49|21044.71|20924.71|10
1630361620000|2021-08-30 22:13:40|21046.71|20926.71|21045.19|20925.19|21046.98|20926.98|21045.08|20925.08|10
1630361630000|2021-08-30 22:13:50|21045.37|20925.37|21046.11|20926.11|21046.56|20926.56|21045.02|20925.02|10
1630361640000|2021-08-30 22:14:00|21045.87|20925.87|21044.01|20924.01|21045.87|20925.87|21044.01|20924.01|10
1630361650000|2021-08-30 22:14:10|21043.97|20923.97|21042.42|20922.42|21044.18|20924.18|21042.42|20922.42|9
1630361660000|2021-08-30 22:14:20|21041.41|20921.41|21035.26|20915.26|21041.41|20921.41|21035.26|20915.26|10
1630361670000|2021-08-30 22:14:30|21034.44|20914.44|21028.52|20908.52|21034.44|20914.44|21028.52|20908.52|10
1630361680000|2021-08-30 22:14:40|21027.21|20907.21|21022.32|20902.32|21027.21|20907.21|21022.32|20902.32|10
1630361690000|2021-08-30 22:14:50|21022.06|20902.06|21020.11|20900.11|21022.06|20902.06|21020.11|20900.11|10
1630361700000|2021-08-30 22:15:00|21019.37|20899.37|21016.87|20896.87|21019.6|20899.6|21016.87|20896.87|10
1630361710000|2021-08-30 22:15:10|21016.16|20896.16|21010.25|20890.25|21016.16|20896.16|21010.25|20890.25|10
1630361720000|2021-08-30 22:15:20|21010.64|20890.64|21012.61|20892.61|21012.61|20892.61|21010.05|20890.05|10
1630361730000|2021-08-30 22:15:30|21013.67|20893.67|21015.94|20895.94|21015.94|20895.94|21013.67|20893.67|10
1630361740000|2021-08-30 22:15:40|21016.22|20896.22|21017.74|20897.74|21017.77|20897.77|21015.95|20895.95|10
1630361750000|2021-08-30 22:15:50|21018.29|20898.29|21021.28|20901.28|21021.28|20901.28|21018.12|20898.12|10
1630361760000|2021-08-30 22:16:00|21020.92|20900.92|21026.07|20906.07|21026.07|20906.07|21020.78|20900.78|10
1630361770000|2021-08-30 22:16:10|21026.18|20906.18|21027.02|20907.02|21028.6|20908.6|21025.95|20905.95|10
1630361780000|2021-08-30 22:16:20|21027.07|20907.07|21026.37|20906.37|21027.81|20907.81|21026.37|20906.37|9
1630361790000|2021-08-30 22:16:30|21026.21|20906.21|21026.45|20906.45|21026.45|20906.45|21025.68|20905.68|9
1630361800000|2021-08-30 22:16:40|21026.99|20906.99|21027.77|20907.77|21027.85|20907.85|21025.37|20905.37|10
1630361810000|2021-08-30 22:16:50|21027.99|20907.99|21028.74|20908.74|21028.81|20908.81|21027.99|20907.99|10
1630361820000|2021-08-30 22:17:00|21028.91|20908.91|21031.12|20911.12|21031.66|20911.66|21028.91|20908.91|10
1630361830000|2021-08-30 22:17:10|21032.12|20912.12|21030.81|20910.81|21032.12|20912.12|21030.81|20910.81|10
1630361840000|2021-08-30 22:17:20|21030.24|20910.24|21034.8|20914.8|21034.8|20914.8|21030.24|20910.24|10
1630361850000|2021-08-30 22:17:30|21035.41|20915.41|21036.24|20916.24|21037.36|20917.36|21035.41|20915.41|10
1630361860000|2021-08-30 22:17:40|21036.28|20916.28|21039.95|20919.95|21039.95|20919.95|21036.28|20916.28|10
1630361870000|2021-08-30 22:17:50|21038.82|20918.82|21039.79|20919.79|21040|20920|21038.27|20918.27|9
1630361880000|2021-08-30 22:18:00|21039.81|20919.81|21040.73|20920.73|21041.13|20921.13|21039.81|20919.81|9
1630361890000|2021-08-30 22:18:10|21041.11|20921.11|21046.35|20926.35|21046.35|20926.35|21041.11|20921.11|10
1630361900000|2021-08-30 22:18:20|21047.03|20927.03|21048.21|20928.21|21048.63|20928.63|21046.87|20926.87|10
1630361910000|2021-08-30 22:18:30|21047.83|20927.83|21043.43|20923.43|21047.83|20927.83|21043.43|20923.43|10
1630361920000|2021-08-30 22:18:40|21042.6|20922.6|21037.09|20917.09|21042.6|20922.6|21037.09|20917.09|10
1630361930000|2021-08-30 22:18:50|21035.64|20915.64|21034.12|20914.12|21035.64|20915.64|21033.59|20913.59|10
1630361940000|2021-08-30 22:19:00|21034.13|20914.13|21033.8|20913.8|21034.18|20914.18|21033.41|20913.41|10
1630361950000|2021-08-30 22:19:10|21033.34|20913.34|21030.8|20910.8|21033.34|20913.34|21030.8|20910.8|9
1630361960000|2021-08-30 22:19:20|21030.77|20910.77|21030.43|20910.43|21031.36|20911.36|21030.22|20910.22|10
1630361970000|2021-08-30 22:19:30|21030.94|20910.94|21027.29|20907.29|21030.94|20910.94|21027.29|20907.29|9
1630361980000|2021-08-30 22:19:40|21026.57|20906.57|21021.99|20901.99|21026.84|20906.84|21021.99|20901.99|10
1630361990000|2021-08-30 22:19:50|21021.05|20901.05|21015.47|20895.47|21021.05|20901.05|21015.47|20895.47|10
1630362000000|2021-08-30 22:20:00|21015.36|20895.36|21013.44|20893.44|21015.46|20895.46|21013.44|20893.44|8
1630362010000|2021-08-30 22:20:10|21011.72|20891.72|21010.39|20890.39|21011.75|20891.75|21010.39|20890.39|10
1630362020000|2021-08-30 22:20:20|21009.85|20889.85|21003.16|20883.16|21009.85|20889.85|21003.16|20883.16|10
1630362030000|2021-08-30 22:20:30|21002.06|20882.06|20992.16|20872.16|21002.06|20882.06|20992.16|20872.16|10
1630362040000|2021-08-30 22:20:40|20992.07|20872.07|20986|20866|20992.07|20872.07|20986|20866|10
1630362050000|2021-08-30 22:20:50|20984.82|20864.82|20985.58|20865.58|20985.58|20865.58|20983.56|20863.56|10
1630362060000|2021-08-30 22:21:00|20985.68|20865.68|20990.14|20870.14|20990.14|20870.14|20985.68|20865.68|10
1630362070000|2021-08-30 22:21:10|20990.34|20870.34|20984.38|20864.38|20991.57|20871.57|20984.38|20864.38|10
1630362080000|2021-08-30 22:21:20|20982.32|20862.32|20974.35|20854.35|20982.32|20862.32|20974.35|20854.35|10
1630362090000|2021-08-30 22:21:30|20974.19|20854.19|20959.95|20839.95|20974.19|20854.19|20959.95|20839.95|10
1630362100000|2021-08-30 22:21:40|20950.77|20830.77|20925.72|20805.72|20950.77|20830.77|20925.72|20805.72|10
1630362110000|2021-08-30 22:21:50|20928|20808|20923.91|20803.91|20929.62|20809.62|20922.68|20802.68|10
1630362120000|2021-08-30 22:22:00|20922.68|20802.68|20926.62|20806.62|20926.62|20806.62|20920.13|20800.13|10
1630362130000|2021-08-30 22:22:10|20928.34|20808.34|20939.09|20819.09|20939.21|20819.21|20928.34|20808.34|10
1630362140000|2021-08-30 22:22:20|20938.06|20818.06|20934.39|20814.39|20939.2|20819.2|20934.39|20814.39|10
1630362150000|2021-08-30 22:22:30|20933.72|20813.72|20943.75|20823.75|20943.75|20823.75|20933.72|20813.72|10
1630362160000|2021-08-30 22:22:40|20943.35|20823.35|20943.98|20823.98|20943.98|20823.98|20942.74|20822.74|10
1630362170000|2021-08-30 22:22:50|20943.33|20823.33|20943.63|20823.63|20944.53|20824.53|20942.46|20822.46|10
1630362180000|2021-08-30 22:23:00|20944.89|20824.89|20947.21|20827.21|20947.41|20827.41|20944.89|20824.89|10
1630362190000|2021-08-30 22:23:10|20947.59|20827.59|20940.85|20820.85|20947.7|20827.7|20940.85|20820.85|10
1630362200000|2021-08-30 22:23:20|20939.76|20819.76|20930.86|20810.86|20939.76|20819.76|20930.86|20810.86|10
1630362210000|2021-08-30 22:23:30|20929.94|20809.94|20930.76|20810.76|20930.76|20810.76|20928.48|20808.48|10
1630362220000|2021-08-30 22:23:40|20930.06|20810.06|20923.3|20803.3|20930.06|20810.06|20923.3|20803.3|10
1630362230000|2021-08-30 22:23:50|20922.7|20802.7|20924.9|20804.9|20924.9|20804.9|20922|20802|10
1630362240000|2021-08-30 22:24:00|20923.77|20803.77|20915.75|20795.75|20923.78|20803.78|20915.75|20795.75|10
1630362250000|2021-08-30 22:24:10|20916.1|20796.1|20910.67|20790.67|20916.1|20796.1|20910.67|20790.67|10
1630362260000|2021-08-30 22:24:20|20909.61|20789.61|20904.6|20784.6|20909.61|20789.61|20904.6|20784.6|10
1630362270000|2021-08-30 22:24:30|20904.16|20784.16|20903.23|20783.23|20905.14|20785.14|20902.74|20782.74|9
1630362280000|2021-08-30 22:24:40|20903.18|20783.18|20904.05|20784.05|20906.25|20786.25|20903.18|20783.18|9
1630362290000|2021-08-30 22:24:50|20903.44|20783.44|20900.69|20780.69|20903.44|20783.44|20900.69|20780.69|10
1630362300000|2021-08-30 22:25:00|20895.13|20775.13|20896.49|20776.49|20896.49|20776.49|20895.09|20775.09|10
1630362310000|2021-08-30 22:25:10|20896.88|20776.88|20903.73|20783.73|20903.73|20783.73|20896.88|20776.88|10
1630362320000|2021-08-30 22:25:20|20903.95|20783.95|20903.2|20783.2|20904.09|20784.09|20903.2|20783.2|10
1630362330000|2021-08-30 22:25:30|20904.88|20784.88|20909.07|20789.07|20909.07|20789.07|20904.88|20784.88|10
1630362340000|2021-08-30 22:25:40|20909.7|20789.7|20907.6|20787.6|20910.45|20790.45|20907.6|20787.6|10
1630362350000|2021-08-30 22:25:50|20908.18|20788.18|20910.02|20790.02|20910.33|20790.33|20908.11|20788.11|10
1630362360000|2021-08-30 22:26:00|20910.91|20790.91|20905.74|20785.74|20911.13|20791.13|20905.74|20785.74|10
1630362370000|2021-08-30 22:26:10|20904.51|20784.51|20902.16|20782.16|20904.51|20784.51|20902.11|20782.11|9
1630362380000|2021-08-30 22:26:20|20901.47|20781.47|20901.4|20781.4|20901.71|20781.71|20901.17|20781.17|10
1630362390000|2021-08-30 22:26:30|20901.36|20781.36|20895.41|20775.41|20901.56|20781.56|20895.41|20775.41|10
1630362400000|2021-08-30 22:26:40|20894.96|20774.96|20891.46|20771.46|20894.96|20774.96|20891.46|20771.46|10
1630362410000|2021-08-30 22:26:50|20891.32|20771.32|20889.22|20769.22|20891.44|20771.44|20889.13|20769.13|10
1630362420000|2021-08-30 22:27:00|20888.69|20768.69|20885.76|20765.76|20888.88|20768.88|20885.54|20765.54|10
1630362430000|2021-08-30 22:27:10|20885.69|20765.69|20883.61|20763.61|20886.15|20766.15|20882.65|20762.65|10
1630362440000|2021-08-30 22:27:20|20883.3|20763.3|20882.96|20762.96|20884.57|20764.57|20882.96|20762.96|10
1630362450000|2021-08-30 22:27:30|20883.09|20763.09|20876.73|20756.73|20883.3|20763.3|20876.73|20756.73|10
1630362460000|2021-08-30 22:27:40|20875.98|20755.98|20861.07|20741.07|20876.22|20756.22|20861.07|20741.07|10
1630362470000|2021-08-30 22:27:50|20857.77|20737.77|20855.26|20735.26|20857.77|20737.77|20854.8|20734.8|10
1630362480000|2021-08-30 22:28:00|20854.12|20734.12|20846.8|20726.8|20854.56|20734.56|20846.8|20726.8|10
1630362490000|2021-08-30 22:28:10|20846.36|20726.36|20847.23|20727.23|20848.25|20728.25|20846.07|20726.07|10
1630362500000|2021-08-30 22:28:20|20847.62|20727.62|20852.47|20732.47|20852.8|20732.8|20847.62|20727.62|10
1630362510000|2021-08-30 22:28:30|20853.75|20733.75|20854.16|20734.16|20855.03|20735.03|20853.28|20733.28|10
1630362520000|2021-08-30 22:28:40|20854.33|20734.33|20852.92|20732.92|20854.33|20734.33|20850.09|20730.09|10
1630362530000|2021-08-30 22:28:50|20852.85|20732.85|20851.59|20731.59|20852.85|20732.85|20851.36|20731.36|10
1630362540000|2021-08-30 22:29:00|20849.93|20729.93|20852.15|20732.15|20852.15|20732.15|20849.93|20729.93|10
1630362550000|2021-08-30 22:29:10|20853.18|20733.18|20851.31|20731.31|20853.18|20733.18|20850.56|20730.56|9
1630362560000|2021-08-30 22:29:20|20851.77|20731.77|20851.62|20731.62|20852.2|20732.2|20851.08|20731.08|10
1630362570000|2021-08-30 22:29:30|20851.85|20731.85|20852.02|20732.02|20852.27|20732.27|20851.56|20731.56|10
1630362580000|2021-08-30 22:29:40|20851.96|20731.96|20848.73|20728.73|20851.96|20731.96|20846.75|20726.75|10
1630362590000|2021-08-30 22:29:50|20849.24|20729.24|20850.49|20730.49|20851.43|20731.43|20849.24|20729.24|9
1630362600000|2021-08-30 22:30:00|20849.69|20729.69|20845.32|20725.32|20849.69|20729.69|20845.32|20725.32|10
1630362610000|2021-08-30 22:30:10|20844.32|20724.32|20845.78|20725.78|20846.03|20726.03|20844.18|20724.18|10
1630362620000|2021-08-30 22:30:20|20845.58|20725.58|20846.64|20726.64|20846.64|20726.64|20845|20725|10
1630362630000|2021-08-30 22:30:30|20847.23|20727.23|20848.57|20728.57|20848.57|20728.57|20846.94|20726.94|10
1630362640000|2021-08-30 22:30:40|20848.74|20728.74|20851.31|20731.31|20851.31|20731.31|20848.74|20728.74|10
1630362650000|2021-08-30 22:30:50|20851.54|20731.54|20854.16|20734.16|20854.16|20734.16|20851.54|20731.54|9
1630362660000|2021-08-30 22:31:00|20854.53|20734.53|20857.3|20737.3|20857.3|20737.3|20854.42|20734.42|10
1630362670000|2021-08-30 22:31:10|20857.32|20737.32|20860.15|20740.15|20860.15|20740.15|20857.32|20737.32|10
1630362680000|2021-08-30 22:31:20|20860.3|20740.3|20865.71|20745.71|20865.71|20745.71|20860.3|20740.3|10
1630362690000|2021-08-30 22:31:30|20866.49|20746.49|20870.88|20750.88|20870.88|20750.88|20866.49|20746.49|10
1630362700000|2021-08-30 22:31:40|20871.47|20751.47|20875.26|20755.26|20875.94|20755.94|20871.47|20751.47|10
1630362710000|2021-08-30 22:31:50|20874.62|20754.62|20872.77|20752.77|20874.62|20754.62|20872.77|20752.77|9
1630362720000|2021-08-30 22:32:00|20874.21|20754.21|20876.12|20756.12|20876.63|20756.63|20874.21|20754.21|9
1630362730000|2021-08-30 22:32:10|20876.47|20756.47|20876.73|20756.73|20877.41|20757.41|20876.47|20756.47|9
1630362740000|2021-08-30 22:32:20|20877.88|20757.88|20882.44|20762.44|20882.46|20762.46|20877.6|20757.6|10
1630362750000|2021-08-30 22:32:30|20882|20762|20883.38|20763.38|20883.38|20763.38|20881.97|20761.97|10
1630362760000|2021-08-30 22:32:40|20883.03|20763.03|20884.88|20764.88|20885.35|20765.35|20883.03|20763.03|10
1630362770000|2021-08-30 22:32:50|20885.53|20765.53|20886.46|20766.46|20886.46|20766.46|20884.87|20764.87|10
1630362780000|2021-08-30 22:33:00|20886.16|20766.16|20886.24|20766.24|20886.8|20766.8|20885.44|20765.44|10
1630362790000|2021-08-30 22:33:10|20886.47|20766.47|20885.33|20765.33|20886.47|20766.47|20884.72|20764.72|10
1630362800000|2021-08-30 22:33:20|20885.7|20765.7|20887.78|20767.78|20887.78|20767.78|20885.36|20765.36|9
1630362810000|2021-08-30 22:33:30|20887.32|20767.32|20885.54|20765.54|20887.35|20767.35|20885.35|20765.35|10
1630362820000|2021-08-30 22:33:40|20885.4|20765.4|20886.44|20766.44|20887.73|20767.73|20885.35|20765.35|10
1630362830000|2021-08-30 22:33:50|20886.36|20766.36|20880.96|20760.96|20886.36|20766.36|20880.96|20760.96|10
1630362840000|2021-08-30 22:34:00|20880.74|20760.74|20873.91|20753.91|20880.74|20760.74|20873.91|20753.91|10
1630362850000|2021-08-30 22:34:10|20872.6|20752.6|20864.66|20744.66|20872.6|20752.6|20863.9|20743.9|10
1630362860000|2021-08-30 22:34:20|20864.31|20744.31|20855.18|20735.18|20864.86|20744.86|20855.18|20735.18|10
1630362870000|2021-08-30 22:34:30|20852.6|20732.6|20835.05|20715.05|20852.6|20732.6|20835.05|20715.05|10
1630362880000|2021-08-30 22:34:40|20834.23|20714.23|20830.48|20710.48|20834.23|20714.23|20829.16|20709.16|10
1630362890000|2021-08-30 22:34:50|20830.15|20710.15|20825.38|20705.38|20830.15|20710.15|20825.38|20705.38|10
1630362900000|2021-08-30 22:35:00|20824.92|20704.92|20822.66|20702.66|20824.92|20704.92|20820.96|20700.96|10
1630362910000|2021-08-30 22:35:10|20822.99|20702.99|20822.68|20702.68|20822.99|20702.99|20822.07|20702.07|10
1630362920000|2021-08-30 22:35:20|20822.94|20702.94|20821.39|20701.39|20822.94|20702.94|20820.72|20700.72|10
1630362930000|2021-08-30 22:35:30|20821.62|20701.62|20829.63|20709.63|20829.63|20709.63|20821.62|20701.62|10
1630362940000|2021-08-30 22:35:40|20830.53|20710.53|20834.02|20714.02|20834.02|20714.02|20830.11|20710.11|10
1630362950000|2021-08-30 22:35:50|20834.26|20714.26|20840.72|20720.72|20840.72|20720.72|20834.26|20714.26|10
1630362960000|2021-08-30 22:36:00|20841|20721|20842.63|20722.63|20842.75|20722.75|20841|20721|10
1630362970000|2021-08-30 22:36:10|20843.36|20723.36|20850.33|20730.33|20850.33|20730.33|20843.36|20723.36|10
1630362980000|2021-08-30 22:36:20|20849.15|20729.15|20852.1|20732.1|20852.77|20732.77|20849.15|20729.15|10
1630362990000|2021-08-30 22:36:30|20852.12|20732.12|20855.1|20735.1|20855.21|20735.21|20852.12|20732.12|10
1630363000000|2021-08-30 22:36:40|20855.25|20735.25|20855.54|20735.54|20855.96|20735.96|20855.25|20735.25|10
1630363010000|2021-08-30 22:36:50|20855.12|20735.12|20859.24|20739.24|20859.24|20739.24|20855.12|20735.12|10
1630363020000|2021-08-30 22:37:00|20859.77|20739.77|20862.23|20742.23|20863.47|20743.47|20859.12|20739.12|10
1630363030000|2021-08-30 22:37:10|20862.89|20742.89|20859.29|20739.29|20862.95|20742.95|20858.84|20738.84|10
1630363040000|2021-08-30 22:37:20|20857.97|20737.97|20854.95|20734.95|20858.02|20738.02|20854.95|20734.95|9
1630363050000|2021-08-30 22:37:30|20854.39|20734.39|20850.86|20730.86|20854.39|20734.39|20850.86|20730.86|9
1630363060000|2021-08-30 22:37:40|20850.65|20730.65|20844.19|20724.19|20850.65|20730.65|20844.19|20724.19|10
1630363070000|2021-08-30 22:37:50|20842.56|20722.56|20833.92|20713.92|20842.56|20722.56|20833.51|20713.51|10
1630363080000|2021-08-30 22:38:00|20833.14|20713.14|20820.53|20700.53|20833.14|20713.14|20819.94|20699.94|10
1630363090000|2021-08-30 22:38:10|20820.46|20700.46|20815.46|20695.46|20820.46|20700.46|20815.26|20695.26|10
1630363100000|2021-08-30 22:38:20|20815.55|20695.55|20825.62|20705.62|20827.09|20707.09|20815.55|20695.55|10
1630363110000|2021-08-30 22:38:30|20823.34|20703.34|20814.48|20694.48|20823.34|20703.34|20814.48|20694.48|10
1630363120000|2021-08-30 22:38:40|20813.18|20693.18|20814.26|20694.26|20814.26|20694.26|20812.8|20692.8|10
1630363130000|2021-08-30 22:38:50|20815.26|20695.26|20815.24|20695.24|20815.72|20695.72|20814.44|20694.44|10
1630363140000|2021-08-30 22:39:00|20815.32|20695.32|20815.79|20695.79|20816|20696|20814.17|20694.17|10
1630363150000|2021-08-30 22:39:10|20815.62|20695.62|20814.67|20694.67|20817.38|20697.38|20814.03|20694.03|9
1630363160000|2021-08-30 22:39:20|20815.88|20695.88|20813.73|20693.73|20816.38|20696.38|20813.57|20693.57|9
1630363170000|2021-08-30 22:39:30|20814.91|20694.91|20816.86|20696.86|20816.91|20696.91|20814.04|20694.04|10
1630363180000|2021-08-30 22:39:40|20817.18|20697.18|20818.56|20698.56|20820.24|20700.24|20817.18|20697.18|10
1630363190000|2021-08-30 22:39:50|20818.93|20698.93|20818.91|20698.91|20818.93|20698.93|20817.43|20697.43|10
1630363200000|2021-08-30 22:40:00|20819.39|20699.39|20829.68|20709.68|20829.68|20709.68|20819.39|20699.39|10
1630363210000|2021-08-30 22:40:10|20830.93|20710.93|20820.59|20700.59|20830.93|20710.93|20820.58|20700.58|10
1630363220000|2021-08-30 22:40:20|20819.41|20699.41|20816.42|20696.42|20819.54|20699.54|20816.42|20696.42|10
1630363230000|2021-08-30 22:40:30|20817.1|20697.1|20813.48|20693.48|20818.14|20698.14|20813.48|20693.48|10
1630363240000|2021-08-30 22:40:40|20813.15|20693.15|20808.85|20688.85|20813.15|20693.15|20808.72|20688.72|10
1630363250000|2021-08-30 22:40:50|20808.23|20688.23|20806.47|20686.47|20808.4|20688.4|20806.07|20686.07|10
1630363260000|2021-08-30 22:41:00|20801.25|20681.25|20792.13|20672.13|20801.25|20681.25|20792.13|20672.13|10
1630363270000|2021-08-30 22:41:10|20791.58|20671.58|20793.12|20673.12|20793.18|20673.18|20791.51|20671.51|10
1630363280000|2021-08-30 22:41:20|20792.84|20672.84|20786.52|20666.52|20792.84|20672.84|20786.28|20666.28|10
1630363290000|2021-08-30 22:41:30|20786.61|20666.61|20780.91|20660.91|20788.81|20668.81|20780.91|20660.91|10
1630363300000|2021-08-30 22:41:40|20779.56|20659.56|20773.92|20653.92|20779.56|20659.56|20773.92|20653.92|10
1630363310000|2021-08-30 22:41:50|20773.7|20653.7|20773.73|20653.73|20774.54|20654.54|20773.5|20653.5|10
1630363320000|2021-08-30 22:42:00|20773.62|20653.62|20770.2|20650.2|20773.62|20653.62|20769.98|20649.98|10
1630363330000|2021-08-30 22:42:10|20768.98|20648.98|20770.98|20650.98|20770.98|20650.98|20768.98|20648.98|10
1630363340000|2021-08-30 22:42:20|20770.5|20650.5|20770.51|20650.51|20771.64|20651.64|20770.49|20650.49|10
1630363350000|2021-08-30 22:42:30|20771.3|20651.3|20773.67|20653.67|20773.67|20653.67|20771.09|20651.09|9
1630363360000|2021-08-30 22:42:40|20773.75|20653.75|20773.89|20653.89|20774.17|20654.17|20772.15|20652.15|9
1630363370000|2021-08-30 22:42:50|20773.07|20653.07|20770.42|20650.42|20773.07|20653.07|20770.42|20650.42|10
1630363380000|2021-08-30 22:43:00|20770.52|20650.52|20763.14|20643.14|20771.09|20651.09|20763.14|20643.14|10
1630363390000|2021-08-30 22:43:10|20762.83|20642.83|20760.79|20640.79|20762.83|20642.83|20760.01|20640.01|10
1630363400000|2021-08-30 22:43:20|20761.38|20641.38|20765.66|20645.66|20765.66|20645.66|20761.38|20641.38|10
1630363410000|2021-08-30 22:43:30|20765.04|20645.04|20766.32|20646.32|20766.8|20646.8|20765.04|20645.04|9
1630363420000|2021-08-30 22:43:40|20766.74|20646.74|20767.44|20647.44|20767.44|20647.44|20765.71|20645.71|10
1630363430000|2021-08-30 22:43:50|20767.51|20647.51|20770.37|20650.37|20770.37|20650.37|20766.8|20646.8|10
1630363440000|2021-08-30 22:44:00|20770.47|20650.47|20772.93|20652.93|20772.93|20652.93|20770.17|20650.17|10
1630363450000|2021-08-30 22:44:10|20772.37|20652.37|20768.32|20648.32|20772.37|20652.37|20768.32|20648.32|10
1630363460000|2021-08-30 22:44:20|20768.13|20648.13|20765.22|20645.22|20768.13|20648.13|20764.94|20644.94|10
1630363470000|2021-08-30 22:44:30|20765.13|20645.13|20766.07|20646.07|20766.07|20646.07|20764.69|20644.69|9
1630363480000|2021-08-30 22:44:40|20766.04|20646.04|20764.72|20644.72|20766.31|20646.31|20764.44|20644.44|10
1630363490000|2021-08-30 22:44:50|20764.49|20644.49|20765.69|20645.69|20765.69|20645.69|20764.44|20644.44|10
1630363500000|2021-08-30 22:45:00|20766.1|20646.1|20766.05|20646.05|20766.1|20646.1|20764.92|20644.92|10
1630363510000|2021-08-30 22:45:10|20766.51|20646.51|20770.08|20650.08|20770.08|20650.08|20766.51|20646.51|9
1630363520000|2021-08-30 22:45:20|20770.9|20650.9|20770.7|20650.7|20771.07|20651.07|20769.31|20649.31|10
1630363530000|2021-08-30 22:45:30|20771.19|20651.19|20775.43|20655.43|20775.43|20655.43|20769.46|20649.46|9
1630363540000|2021-08-30 22:45:40|20776.63|20656.63|20781.35|20661.35|20781.35|20661.35|20775.8|20655.8|10
1630363550000|2021-08-30 22:45:50|20781.53|20661.53|20786.83|20666.83|20786.83|20666.83|20781.53|20661.53|10
1630363560000|2021-08-30 22:46:00|20787.69|20667.69|20794.99|20674.99|20796.88|20676.88|20787.69|20667.69|10
1630363570000|2021-08-30 22:46:10|20795.58|20675.58|20802.36|20682.36|20802.36|20682.36|20795.46|20675.46|10
1630363580000|2021-08-30 22:46:20|20802.38|20682.38|20803.66|20683.66|20803.66|20683.66|20802.38|20682.38|10
1630363590000|2021-08-30 22:46:30|20803.75|20683.75|20804.66|20684.66|20804.66|20684.66|20802.36|20682.36|10
1630363600000|2021-08-30 22:46:40|20804.7|20684.7|20806.66|20686.66|20806.66|20686.66|20803.48|20683.48|10
1630363610000|2021-08-30 22:46:50|20806.37|20686.37|20810.41|20690.41|20810.41|20690.41|20806.37|20686.37|10
1630363620000|2021-08-30 22:47:00|20813.06|20693.06|20817.58|20697.58|20817.58|20697.58|20813.06|20693.06|10
1630363630000|2021-08-30 22:47:10|20817.28|20697.28|20818.26|20698.26|20819.27|20699.27|20817.28|20697.28|10
1630363640000|2021-08-30 22:47:20|20817.54|20697.54|20816.4|20696.4|20818.22|20698.22|20816.4|20696.4|10
1630363650000|2021-08-30 22:47:30|20816.23|20696.23|20816.09|20696.09|20816.23|20696.23|20815.13|20695.13|10
1630363660000|2021-08-30 22:47:40|20816.36|20696.36|20822.18|20702.18|20822.18|20702.18|20816.36|20696.36|10
1630363670000|2021-08-30 22:47:50|20822.34|20702.34|20825.4|20705.4|20825.4|20705.4|20822.34|20702.34|10
1630363680000|2021-08-30 22:48:00|20825.21|20705.21|20822.97|20702.97|20825.93|20705.93|20822.97|20702.97|10
1630363690000|2021-08-30 22:48:10|20822.77|20702.77|20820.3|20700.3|20822.77|20702.77|20819.97|20699.97|10
1630363700000|2021-08-30 22:48:20|20820.54|20700.54|20824.03|20704.03|20824.03|20704.03|20820.54|20700.54|10
1630363710000|2021-08-30 22:48:30|20824.47|20704.47|20828.75|20708.75|20828.75|20708.75|20824.47|20704.47|10
1630363720000|2021-08-30 22:48:40|20829.08|20709.08|20826.29|20706.29|20829.08|20709.08|20826.29|20706.29|10
1630363730000|2021-08-30 22:48:50|20826.62|20706.62|20824.75|20704.75|20826.62|20706.62|20824.63|20704.63|10
1630363740000|2021-08-30 22:49:00|20824.71|20704.71|20823.39|20703.39|20824.71|20704.71|20823.36|20703.36|10
1630363750000|2021-08-30 22:49:10|20823.49|20703.49|20822.17|20702.17|20823.89|20703.89|20822.17|20702.17|10
1630363760000|2021-08-30 22:49:20|20822.45|20702.45|20823.9|20703.9|20823.9|20703.9|20822.45|20702.45|10
1630363770000|2021-08-30 22:49:30|20824.05|20704.05|20826.65|20706.65|20826.65|20706.65|20824.05|20704.05|10
1630363780000|2021-08-30 22:49:40|20826.94|20706.94|20831.1|20711.1|20831.1|20711.1|20826.9|20706.9|10
1630363790000|2021-08-30 22:49:50|20831.46|20711.46|20835.73|20715.73|20835.73|20715.73|20831.46|20711.46|10
1630363800000|2021-08-30 22:50:00|20835.79|20715.79|20839.33|20719.33|20839.33|20719.33|20835.79|20715.79|10
1630363810000|2021-08-30 22:50:10|20839.47|20719.47|20843.59|20723.59|20843.59|20723.59|20839.47|20719.47|10
1630363820000|2021-08-30 22:50:20|20843.58|20723.58|20844.21|20724.21|20844.78|20724.78|20842.52|20722.52|10
1630363830000|2021-08-30 22:50:30|20843.56|20723.56|20844.52|20724.52|20844.52|20724.52|20842.18|20722.18|10
1630363840000|2021-08-30 22:50:40|20845.3|20725.3|20845.83|20725.83|20845.83|20725.83|20844.45|20724.45|10
1630363850000|2021-08-30 22:50:50|20845.71|20725.71|20845.03|20725.03|20846.07|20726.07|20844.58|20724.58|10
1630363860000|2021-08-30 22:51:00|20845.06|20725.06|20842.9|20722.9|20845.06|20725.06|20842.9|20722.9|9
1630363870000|2021-08-30 22:51:10|20842.74|20722.74|20846.33|20726.33|20846.33|20726.33|20842.74|20722.74|10
1630363880000|2021-08-30 22:51:20|20847.15|20727.15|20843.52|20723.52|20847.63|20727.63|20843.52|20723.52|9
1630363890000|2021-08-30 22:51:30|20842.7|20722.7|20842.88|20722.88|20844.17|20724.17|20842.7|20722.7|10
1630363900000|2021-08-30 22:51:40|20842.53|20722.53|20840.12|20720.12|20842.56|20722.56|20840.12|20720.12|9
1630363910000|2021-08-30 22:51:50|20840.19|20720.19|20832.79|20712.79|20840.19|20720.19|20832.79|20712.79|10
1630363920000|2021-08-30 22:52:00|20832.48|20712.48|20831.01|20711.01|20833.11|20713.11|20831.01|20711.01|9
1630363930000|2021-08-30 22:52:10|20831.05|20711.05|20826.87|20706.87|20831.43|20711.43|20826.87|20706.87|10
1630363940000|2021-08-30 22:52:20|20826.17|20706.17|20828.43|20708.43|20828.43|20708.43|20825.35|20705.35|10
1630363950000|2021-08-30 22:52:30|20825.66|20705.66|20824.66|20704.66|20825.66|20705.66|20824.33|20704.33|10
1630363960000|2021-08-30 22:52:40|20823.89|20703.89|20821.16|20701.16|20823.89|20703.89|20821.16|20701.16|10
1630363970000|2021-08-30 22:52:50|20820.94|20700.94|20819.77|20699.77|20820.94|20700.94|20819.77|20699.77|9
1630363980000|2021-08-30 22:53:00|20819.62|20699.62|20817.84|20697.84|20819.62|20699.62|20817.44|20697.44|9
1630363990000|2021-08-30 22:53:10|20817.87|20697.87|20815.2|20695.2|20817.87|20697.87|20815.2|20695.2|10
1630364000000|2021-08-30 22:53:20|20813|20693|20803.78|20683.78|20813|20693|20803.78|20683.78|10
1630364010000|2021-08-30 22:53:30|20804.42|20684.42|20794.5|20674.5|20804.42|20684.42|20794.5|20674.5|10
1630364020000|2021-08-30 22:53:40|20794.29|20674.29|20790.07|20670.07|20794.54|20674.54|20790.07|20670.07|10
1630364030000|2021-08-30 22:53:50|20789.51|20669.51|20787.88|20667.88|20789.77|20669.77|20787.74|20667.74|10
1630364040000|2021-08-30 22:54:00|20787.43|20667.43|20787.79|20667.79|20787.94|20667.94|20786.89|20666.89|9
1630364050000|2021-08-30 22:54:10|20787.92|20667.92|20791.49|20671.49|20791.49|20671.49|20787.92|20667.92|10
1630364060000|2021-08-30 22:54:20|20791.45|20671.45|20794.75|20674.75|20794.75|20674.75|20791.45|20671.45|10
1630364070000|2021-08-30 22:54:30|20794.95|20674.95|20797.84|20677.84|20798.2|20678.2|20794.95|20674.95|10
1630364080000|2021-08-30 22:54:40|20797.82|20677.82|20797.84|20677.84|20798.22|20678.22|20796.85|20676.85|10
1630364090000|2021-08-30 22:54:50|20798.74|20678.74|20806.32|20686.32|20806.32|20686.32|20798.74|20678.74|10
1630364100000|2021-08-30 22:55:00|20806.8|20686.8|20807.77|20687.77|20808.01|20688.01|20806.15|20686.15|10
1630364110000|2021-08-30 22:55:10|20807.22|20687.22|20806.14|20686.14|20807.93|20687.93|20806.14|20686.14|10
1630364120000|2021-08-30 22:55:20|20805.07|20685.07|20801.3|20681.3|20805.07|20685.07|20801.3|20681.3|10
1630364130000|2021-08-30 22:55:30|20801.91|20681.91|20799.92|20679.92|20801.91|20681.91|20799.92|20679.92|10
1630364140000|2021-08-30 22:55:40|20799.65|20679.65|20796.72|20676.72|20799.65|20679.65|20796.72|20676.72|10
1630364150000|2021-08-30 22:55:50|20796.63|20676.63|20794.61|20674.61|20796.93|20676.93|20794.59|20674.59|10
1630364160000|2021-08-30 22:56:00|20794.16|20674.16|20786.31|20666.31|20794.47|20674.47|20786.31|20666.31|9
1630364170000|2021-08-30 22:56:10|20786.41|20666.41|20781.11|20661.11|20786.41|20666.41|20781.11|20661.11|10
1630364180000|2021-08-30 22:56:20|20781.74|20661.74|20782.94|20662.94|20783.35|20663.35|20781.49|20661.49|9
1630364190000|2021-08-30 22:56:30|20784.17|20664.17|20783.58|20663.58|20784.82|20664.82|20783.14|20663.14|10
1630364200000|2021-08-30 22:56:40|20782.83|20662.83|20782.9|20662.9|20783.16|20663.16|20782.5|20662.5|10
1630364210000|2021-08-30 22:56:50|20782.14|20662.14|20782.77|20662.77|20784.53|20664.53|20781.85|20661.85|10
1630364220000|2021-08-30 22:57:00|20782.6|20662.6|20781.11|20661.11|20782.6|20662.6|20781.11|20661.11|10
1630364230000|2021-08-30 22:57:10|20781.19|20661.19|20782.24|20662.24|20782.24|20662.24|20780.33|20660.33|10
1630364240000|2021-08-30 22:57:20|20783.77|20663.77|20789.03|20669.03|20789.03|20669.03|20783.71|20663.71|10
1630364250000|2021-08-30 22:57:30|20789.1|20669.1|20785.19|20665.19|20790.57|20670.57|20784.85|20664.85|9
1630364260000|2021-08-30 22:57:40|20784.82|20664.82|20780.8|20660.8|20785.36|20665.36|20780.4|20660.4|10
1630364270000|2021-08-30 22:57:50|20781.06|20661.06|20779.17|20659.17|20781.06|20661.06|20779.17|20659.17|10
1630364280000|2021-08-30 22:58:00|20775.8|20655.8|20772.68|20652.68|20775.8|20655.8|20772.67|20652.67|10
1630364290000|2021-08-30 22:58:10|20772.51|20652.51|20770.06|20650.06|20772.51|20652.51|20770.06|20650.06|10
1630364300000|2021-08-30 22:58:20|20769.63|20649.63|20765.79|20645.79|20769.63|20649.63|20765.57|20645.57|10
1630364310000|2021-08-30 22:58:30|20765.26|20645.26|20759.01|20639.01|20765.85|20645.85|20759.01|20639.01|10
1630364320000|2021-08-30 22:58:40|20758.09|20638.09|20755.19|20635.19|20758.09|20638.09|20754.88|20634.88|10
1630364330000|2021-08-30 22:58:50|20755.75|20635.75|20755.78|20635.78|20756.56|20636.56|20755.15|20635.15|10
1630364340000|2021-08-30 22:59:00|20755.93|20635.93|20758.18|20638.18|20758.18|20638.18|20755.93|20635.93|10
1630364350000|2021-08-30 22:59:10|20758.15|20638.15|20758.56|20638.56|20758.84|20638.84|20758.15|20638.15|10
1630364360000|2021-08-30 22:59:20|20758.45|20638.45|20762.89|20642.89|20763.47|20643.47|20758.45|20638.45|10
1630364370000|2021-08-30 22:59:30|20763.69|20643.69|20764.93|20644.93|20764.93|20644.93|20763.68|20643.68|10
1630364380000|2021-08-30 22:59:40|20764.4|20644.4|20766.12|20646.12|20766.12|20646.12|20763.24|20643.24|10
1630364390000|2021-08-30 22:59:50|20767.58|20647.58|20768.58|20648.58|20770.12|20650.12|20767.58|20647.58|10
1630364400000|2021-08-30 23:00:00|20768.35|20648.35|20771.7|20651.7|20771.7|20651.7|20767.76|20647.76|10
1630364410000|2021-08-30 23:00:10|20771.31|20651.31|20766.79|20646.79|20771.63|20651.63|20766.79|20646.79|10
1630364420000|2021-08-30 23:00:20|20766.35|20646.35|20762.65|20642.65|20766.35|20646.35|20762.65|20642.65|10
1630364430000|2021-08-30 23:00:30|20760.54|20640.54|20756.79|20636.79|20760.54|20640.54|20756.79|20636.79|10
1630364440000|2021-08-30 23:00:40|20752.24|20632.24|20748.11|20628.11|20752.24|20632.24|20747.59|20627.59|10
1630364450000|2021-08-30 23:00:50|20747.59|20627.59|20744.49|20624.49|20747.92|20627.92|20744.14|20624.14|10
1630364460000|2021-08-30 23:01:00|20744.25|20624.25|20736.8|20616.8|20744.25|20624.25|20736.13|20616.13|10
1630364470000|2021-08-30 23:01:10|20736.69|20616.69|20732.13|20612.13|20736.69|20616.69|20731.98|20611.98|10
1630364480000|2021-08-30 23:01:20|20731.88|20611.88|20733.25|20613.25|20733.68|20613.68|20731.88|20611.88|10
1630364490000|2021-08-30 23:01:30|20734.01|20614.01|20734.43|20614.43|20734.72|20614.72|20734.01|20614.01|10
1630364500000|2021-08-30 23:01:40|20736.49|20616.49|20735.29|20615.29|20736.49|20616.49|20735.27|20615.27|9
1630364510000|2021-08-30 23:01:50|20736.78|20616.78|20738.83|20618.83|20738.83|20618.83|20736.78|20616.78|10
1630364520000|2021-08-30 23:02:00|20738.52|20618.52|20735.37|20615.37|20738.54|20618.54|20734.98|20614.98|10
1630364530000|2021-08-30 23:02:10|20734.3|20614.3|20734.07|20614.07|20735.06|20615.06|20733.98|20613.98|9
1630364540000|2021-08-30 23:02:20|20733.58|20613.58|20734.15|20614.15|20734.15|20614.15|20733.21|20613.21|10
1630364550000|2021-08-30 23:02:30|20734.34|20614.34|20729.26|20609.26|20735.26|20615.26|20728.86|20608.86|10
1630364560000|2021-08-30 23:02:40|20729.19|20609.19|20724.64|20604.64|20729.19|20609.19|20723.96|20603.96|10
1630364570000|2021-08-30 23:02:50|20725.2|20605.2|20723.88|20603.88|20725.91|20605.91|20723.88|20603.88|10
1630364580000|2021-08-30 23:03:00|20722.6|20602.6|20716.08|20596.08|20722.6|20602.6|20716.08|20596.08|10
1630364590000|2021-08-30 23:03:10|20715.59|20595.59|20715.56|20595.56|20717.91|20597.91|20715.53|20595.53|9
1630364600000|2021-08-30 23:03:20|20714.32|20594.32|20711.72|20591.72|20714.32|20594.32|20711.57|20591.57|10
1630364610000|2021-08-30 23:03:30|20711.42|20591.42|20709.69|20589.69|20711.44|20591.44|20709.56|20589.56|10
1630364620000|2021-08-30 23:03:40|20709.73|20589.73|20706.58|20586.58|20709.73|20589.73|20706.58|20586.58|10
1630364630000|2021-08-30 23:03:50|20706.81|20586.81|20703.04|20583.04|20706.81|20586.81|20703.04|20583.04|9
1630364640000|2021-08-30 23:04:00|20701.56|20581.56|20687.78|20567.78|20701.56|20581.56|20687.73|20567.73|10
1630364650000|2021-08-30 23:04:10|20686.43|20566.43|20674.84|20554.84|20688.4|20568.4|20674.84|20554.84|10
1630364660000|2021-08-30 23:04:20|20674.86|20554.86|20668.49|20548.49|20674.86|20554.86|20668.49|20548.49|10
1630364670000|2021-08-30 23:04:30|20667.51|20547.51|20662.6|20542.6|20667.95|20547.95|20662.6|20542.6|10
1630364680000|2021-08-30 23:04:40|20661.79|20541.79|20657.41|20537.41|20662.29|20542.29|20656.71|20536.71|10
1630364690000|2021-08-30 23:04:50|20657.49|20537.49|20655.72|20535.72|20658.98|20538.98|20655.72|20535.72|10
1630364700000|2021-08-30 23:05:00|20652.77|20532.77|20653.35|20533.35|20653.35|20533.35|20651.75|20531.75|10
1630364710000|2021-08-30 23:05:10|20653.22|20533.22|20655.79|20535.79|20655.89|20535.89|20653.22|20533.22|10
1630364720000|2021-08-30 23:05:20|20655.17|20535.17|20653.95|20533.95|20657.14|20537.14|20653.95|20533.95|10
1630364730000|2021-08-30 23:05:30|20654.76|20534.76|20660.13|20540.13|20660.95|20540.95|20654.76|20534.76|10
1630364740000|2021-08-30 23:05:40|20660.4|20540.4|20662.66|20542.66|20663.21|20543.21|20660.4|20540.4|10
1630364750000|2021-08-30 23:05:50|20663.64|20543.64|20658.3|20538.3|20664.64|20544.64|20658.3|20538.3|10
1630364760000|2021-08-30 23:06:00|20657.3|20537.3|20656.07|20536.07|20658|20538|20656.07|20536.07|10
1630364770000|2021-08-30 23:06:10|20654.69|20534.69|20653.37|20533.37|20657.28|20537.28|20653.37|20533.37|10
1630364780000|2021-08-30 23:06:20|20652.24|20532.24|20643.4|20523.4|20652.24|20532.24|20643.3|20523.3|10
1630364790000|2021-08-30 23:06:30|20643.65|20523.65|20632.4|20512.4|20643.65|20523.65|20632.4|20512.4|10
1630364800000|2021-08-30 23:06:40|20631.81|20511.81|20622.26|20502.26|20631.81|20511.81|20621.15|20501.15|10
1630364810000|2021-08-30 23:06:50|20622.43|20502.43|20623.73|20503.73|20623.73|20503.73|20621.77|20501.77|10
1630364820000|2021-08-30 23:07:00|20622.49|20502.49|20610.31|20490.31|20622.54|20502.54|20608.69|20488.69|10
1630364830000|2021-08-30 23:07:10|20611.08|20491.08|20592.2|20472.2|20611.08|20491.08|20589.98|20469.98|10
1630364840000|2021-08-30 23:07:20|20593.14|20473.14|20596|20476|20597.83|20477.83|20593.14|20473.14|10
1630364850000|2021-08-30 23:07:30|20595.73|20475.73|20599.54|20479.54|20601.59|20481.59|20595.73|20475.73|10
1630364860000|2021-08-30 23:07:40|20601.4|20481.4|20603.31|20483.31|20604.76|20484.76|20600.37|20480.37|10
1630364870000|2021-08-30 23:07:50|20603.37|20483.37|20605.33|20485.33|20605.33|20485.33|20603.15|20483.15|10
1630364880000|2021-08-30 23:08:00|20608.35|20488.35|20616.95|20496.95|20616.95|20496.95|20608.35|20488.35|10
1630364890000|2021-08-30 23:08:10|20618.65|20498.65|20628.68|20508.68|20628.68|20508.68|20618.65|20498.65|10
1630364900000|2021-08-30 23:08:20|20629.14|20509.14|20635.5|20515.5|20635.5|20515.5|20629.14|20509.14|10
1630364910000|2021-08-30 23:08:30|20635.59|20515.59|20643.46|20523.46|20643.46|20523.46|20635.59|20515.59|10
1630364920000|2021-08-30 23:08:40|20643.98|20523.98|20650.64|20530.64|20650.95|20530.95|20643.98|20523.98|9
1630364930000|2021-08-30 23:08:50|20654.16|20534.16|20655.15|20535.15|20656.63|20536.63|20654.16|20534.16|10
1630364940000|2021-08-30 23:09:00|20655.9|20535.9|20652.35|20532.35|20655.9|20535.9|20652.18|20532.18|10
1630364950000|2021-08-30 23:09:10|20651.33|20531.33|20642.29|20522.29|20651.33|20531.33|20642.29|20522.29|9
1630364960000|2021-08-30 23:09:20|20642.94|20522.94|20635.81|20515.81|20642.94|20522.94|20635.81|20515.81|10
1630364970000|2021-08-30 23:09:30|20635.44|20515.44|20633.37|20513.37|20636.1|20516.1|20633.37|20513.37|10
1630364980000|2021-08-30 23:09:40|20633.29|20513.29|20626.93|20506.93|20633.29|20513.29|20626.93|20506.93|10
1630364990000|2021-08-30 23:09:50|20626.04|20506.04|20628.1|20508.1|20628.1|20508.1|20625.4|20505.4|10
1630365000000|2021-08-30 23:10:00|20628.41|20508.41|20631.5|20511.5|20632.15|20512.15|20628.35|20508.35|10
1630365010000|2021-08-30 23:10:10|20631.46|20511.46|20632.05|20512.05|20632.99|20512.99|20631.46|20511.46|10
1630365020000|2021-08-30 23:10:20|20630.31|20510.31|20628.73|20508.73|20631.08|20511.08|20628.73|20508.73|9
1630365030000|2021-08-30 23:10:30|20628.69|20508.69|20627.38|20507.38|20628.92|20508.92|20627.3|20507.3|10
1630365040000|2021-08-30 23:10:40|20626.58|20506.58|20628.62|20508.62|20629.24|20509.24|20626.58|20506.58|10
1630365050000|2021-08-30 23:10:50|20628.79|20508.79|20631.8|20511.8|20631.8|20511.8|20627.6|20507.6|10
1630365060000|2021-08-30 23:11:00|20632.49|20512.49|20632.49|20512.49|20634.07|20514.07|20632.03|20512.03|9
1630365070000|2021-08-30 23:11:10|20631.33|20511.33|20632.66|20512.66|20632.77|20512.77|20631.33|20511.33|10
1630365080000|2021-08-30 23:11:20|20632.86|20512.86|20635.79|20515.79|20635.79|20515.79|20632.86|20512.86|10
1630365090000|2021-08-30 23:11:30|20636.43|20516.43|20635.26|20515.26|20636.43|20516.43|20633.66|20513.66|10
1630365100000|2021-08-30 23:11:40|20635.13|20515.13|20630.59|20510.59|20635.13|20515.13|20630.56|20510.56|10
1630365110000|2021-08-30 23:11:50|20628.96|20508.96|20625.58|20505.58|20628.96|20508.96|20625.58|20505.58|10
1630365120000|2021-08-30 23:12:00|20625.4|20505.4|20625.06|20505.06|20626.34|20506.34|20625.06|20505.06|10
1630365130000|2021-08-30 23:12:10|20624.06|20504.06|20623.15|20503.15|20624.64|20504.64|20623.15|20503.15|9
1630365140000|2021-08-30 23:12:20|20622.89|20502.89|20617.25|20497.25|20622.89|20502.89|20617.06|20497.06|10
1630365150000|2021-08-30 23:12:30|20617.16|20497.16|20612.36|20492.36|20617.16|20497.16|20612.36|20492.36|9
1630365160000|2021-08-30 23:12:40|20609.59|20489.59|20602.02|20482.02|20609.63|20489.63|20602.02|20482.02|10
1630365170000|2021-08-30 23:12:50|20601.78|20481.78|20599.4|20479.4|20601.78|20481.78|20599.27|20479.27|10
1630365180000|2021-08-30 23:13:00|20599.36|20479.36|20597.29|20477.29|20599.36|20479.36|20597.29|20477.29|10
1630365190000|2021-08-30 23:13:10|20593.67|20473.67|20592.6|20472.6|20593.67|20473.67|20591.85|20471.85|10
1630365200000|2021-08-30 23:13:20|20592.88|20472.88|20595.18|20475.18|20595.18|20475.18|20592.88|20472.88|10
1630365210000|2021-08-30 23:13:30|20594.99|20474.99|20604.21|20484.21|20604.21|20484.21|20594.89|20474.89|10
1630365220000|2021-08-30 23:13:40|20604.48|20484.48|20611.37|20491.37|20611.61|20491.61|20604.48|20484.48|10
1630365230000|2021-08-30 23:13:50|20612.92|20492.92|20613.89|20493.89|20613.89|20493.89|20612.31|20492.31|9
1630365240000|2021-08-30 23:14:00|20614.44|20494.44|20616.62|20496.62|20616.99|20496.99|20614.44|20494.44|9
1630365250000|2021-08-30 23:14:10|20617.3|20497.3|20620.63|20500.63|20620.63|20500.63|20617.3|20497.3|10
1630365260000|2021-08-30 23:14:20|20621.01|20501.01|20623.75|20503.75|20623.75|20503.75|20620.95|20500.95|10
1630365270000|2021-08-30 23:14:30|20624.35|20504.35|20630.03|20510.03|20630.03|20510.03|20624.35|20504.35|10
1630365280000|2021-08-30 23:14:40|20629.93|20509.93|20628.77|20508.77|20629.93|20509.93|20628.31|20508.31|10
1630365290000|2021-08-30 23:14:50|20629.01|20509.01|20630.37|20510.37|20630.52|20510.52|20629.01|20509.01|10
1630365300000|2021-08-30 23:15:00|20632.07|20512.07|20636.62|20516.62|20636.62|20516.62|20630.47|20510.47|10
1630365310000|2021-08-30 23:15:10|20636.35|20516.35|20638.96|20518.96|20638.98|20518.98|20636.35|20516.35|10
1630365320000|2021-08-30 23:15:20|20638.53|20518.53|20639.67|20519.67|20640.54|20520.54|20638.53|20518.53|10
1630365330000|2021-08-30 23:15:30|20639.39|20519.39|20632.53|20512.53|20640.17|20520.17|20632.53|20512.53|10
1630365340000|2021-08-30 23:15:40|20631.49|20511.49|20626.14|20506.14|20631.49|20511.49|20626.14|20506.14|10
1630365350000|2021-08-30 23:15:50|20626.37|20506.37|20626.44|20506.44|20626.98|20506.98|20624.95|20504.95|10
1630365360000|2021-08-30 23:16:00|20626.2|20506.2|20629.06|20509.06|20629.06|20509.06|20626.03|20506.03|10
1630365370000|2021-08-30 23:16:10|20629.34|20509.34|20632.9|20512.9|20633.12|20513.12|20629.34|20509.34|10
1630365380000|2021-08-30 23:16:20|20633.17|20513.17|20643.5|20523.5|20643.5|20523.5|20633.17|20513.17|10
1630365390000|2021-08-30 23:16:30|20644.74|20524.74|20646.56|20526.56|20646.56|20526.56|20644.74|20524.74|10
1630365400000|2021-08-30 23:16:40|20651.16|20531.16|20655.94|20535.94|20655.94|20535.94|20651.16|20531.16|10
1630365410000|2021-08-30 23:16:50|20657.74|20537.74|20660.38|20540.38|20660.53|20540.53|20657.74|20537.74|10
1630365420000|2021-08-30 23:17:00|20660.32|20540.32|20665.2|20545.2|20666.73|20546.73|20660.32|20540.32|10
1630365430000|2021-08-30 23:17:10|20668.11|20548.11|20673.41|20553.41|20673.41|20553.41|20668.11|20548.11|10
1630365440000|2021-08-30 23:17:20|20672.31|20552.31|20673.61|20553.61|20673.61|20553.61|20671.72|20551.72|10
1630365450000|2021-08-30 23:17:30|20675.02|20555.02|20676.24|20556.24|20676.24|20556.24|20674.81|20554.81|10
1630365460000|2021-08-30 23:17:40|20675.88|20555.88|20677.04|20557.04|20677.04|20557.04|20675.88|20555.88|10
1630365470000|2021-08-30 23:17:50|20676.72|20556.72|20671.73|20551.73|20676.9|20556.9|20671.73|20551.73|10
1630365480000|2021-08-30 23:18:00|20671.56|20551.56|20667.14|20547.14|20671.56|20551.56|20667.14|20547.14|10
1630365490000|2021-08-30 23:18:10|20666.74|20546.74|20661.81|20541.81|20667.37|20547.37|20661.81|20541.81|10
1630365500000|2021-08-30 23:18:20|20661.98|20541.98|20655.11|20535.11|20661.98|20541.98|20655.11|20535.11|10
1630365510000|2021-08-30 23:18:30|20654.4|20534.4|20649.74|20529.74|20654.4|20534.4|20649.74|20529.74|9
1630365520000|2021-08-30 23:18:40|20648.83|20528.83|20646.03|20526.03|20648.83|20528.83|20646.03|20526.03|10
1630365530000|2021-08-30 23:18:50|20645.5|20525.5|20640.02|20520.02|20646.42|20526.42|20640.02|20520.02|10
1630365540000|2021-08-30 23:19:00|20639.59|20519.59|20639.24|20519.24|20640.43|20520.43|20638.94|20518.94|9
1630365550000|2021-08-30 23:19:10|20638.9|20518.9|20633.66|20513.66|20638.9|20518.9|20633.66|20513.66|10
1630365560000|2021-08-30 23:19:20|20633.46|20513.46|20630.05|20510.05|20633.46|20513.46|20630.05|20510.05|10
1630365570000|2021-08-30 23:19:30|20629.94|20509.94|20628.14|20508.14|20629.94|20509.94|20627.91|20507.91|10
1630365580000|2021-08-30 23:19:40|20627.53|20507.53|20618.91|20498.91|20627.53|20507.53|20618.91|20498.91|10
1630365590000|2021-08-30 23:19:50|20616.86|20496.86|20611.51|20491.51|20616.86|20496.86|20611.23|20491.23|10
1630365600000|2021-08-30 23:20:00|20611.25|20491.25|20605.28|20485.28|20611.42|20491.42|20604.9|20484.9|10
1630365610000|2021-08-30 23:20:10|20605.09|20485.09|20601.32|20481.32|20605.09|20485.09|20601.21|20481.21|10
1630365620000|2021-08-30 23:20:20|20601.19|20481.19|20598.55|20478.55|20601.19|20481.19|20598.55|20478.55|10
1630365630000|2021-08-30 23:20:30|20598.09|20478.09|20597.54|20477.54|20598.09|20478.09|20597.51|20477.51|10
1630365640000|2021-08-30 23:20:40|20597.82|20477.82|20599.33|20479.33|20599.47|20479.47|20597.82|20477.82|10
1630365650000|2021-08-30 23:20:50|20599.53|20479.53|20605.04|20485.04|20605.04|20485.04|20599.53|20479.53|9
1630365660000|2021-08-30 23:21:00|20605.29|20485.29|20606.42|20486.42|20606.42|20486.42|20605.29|20485.29|9
1630365670000|2021-08-30 23:21:10|20606.68|20486.68|20602.77|20482.77|20606.68|20486.68|20602.77|20482.77|10
1630365680000|2021-08-30 23:21:20|20602.19|20482.19|20597.84|20477.84|20602.19|20482.19|20597.69|20477.69|10
1630365690000|2021-08-30 23:21:30|20597.29|20477.29|20597.26|20477.26|20597.29|20477.29|20594.13|20474.13|10
1630365700000|2021-08-30 23:21:40|20596.84|20476.84|20597.37|20477.37|20598|20478|20596.71|20476.71|10
1630365710000|2021-08-30 23:21:50|20598|20478|20598.17|20478.17|20598.32|20478.32|20597.71|20477.71|10
1630365720000|2021-08-30 23:22:00|20598.15|20478.15|20598.51|20478.51|20598.51|20478.51|20597.7|20477.7|10
1630365730000|2021-08-30 23:22:10|20598.79|20478.79|20598.07|20478.07|20599.18|20479.18|20597.86|20477.86|10
1630365740000|2021-08-30 23:22:20|20597.61|20477.61|20598.26|20478.26|20598.59|20478.59|20597.21|20477.21|10
1630365750000|2021-08-30 23:22:30|20597.08|20477.08|20602.82|20482.82|20602.91|20482.91|20597.05|20477.05|10
1630365760000|2021-08-30 23:22:40|20603.04|20483.04|20605.25|20485.25|20605.3|20485.3|20603.04|20483.04|9
1630365770000|2021-08-30 23:22:50|20605.32|20485.32|20604.81|20484.81|20605.9|20485.9|20604.81|20484.81|10
1630365780000|2021-08-30 23:23:00|20604.21|20484.21|20604.55|20484.55|20604.55|20484.55|20603.67|20483.67|9
1630365790000|2021-08-30 23:23:10|20604.36|20484.36|20603.56|20483.56|20604.65|20484.65|20603.09|20483.09|10
1630365800000|2021-08-30 23:23:20|20603.84|20483.84|20603.35|20483.35|20603.97|20483.97|20603.33|20483.33|9
1630365810000|2021-08-30 23:23:30|20603.03|20483.03|20598.77|20478.77|20603.16|20483.16|20598.77|20478.77|10
1630365820000|2021-08-30 23:23:40|20598.42|20478.42|20596.58|20476.58|20598.82|20478.82|20596.58|20476.58|9
1630365830000|2021-08-30 23:23:50|20596.14|20476.14|20594.42|20474.42|20596.53|20476.53|20594.42|20474.42|10
1630365840000|2021-08-30 23:24:00|20594.24|20474.24|20591.05|20471.05|20594.44|20474.44|20591.05|20471.05|10
1630365850000|2021-08-30 23:24:10|20590.89|20470.89|20593.55|20473.55|20593.55|20473.55|20590.89|20470.89|8
1630365860000|2021-08-30 23:24:20|20593.92|20473.92|20593.69|20473.69|20597.01|20477.01|20593.69|20473.69|10
1630365870000|2021-08-30 23:24:30|20593.44|20473.44|20596.44|20476.44|20596.44|20476.44|20593.44|20473.44|10
1630365880000|2021-08-30 23:24:40|20596.55|20476.55|20596.63|20476.63|20598.22|20478.22|20596.55|20476.55|9
1630365890000|2021-08-30 23:24:50|20596.61|20476.61|20595.11|20475.11|20597.75|20477.75|20595.11|20475.11|10
1630365900000|2021-08-30 23:25:00|20594.06|20474.06|20590.28|20470.28|20594.06|20474.06|20590.28|20470.28|9
1630365910000|2021-08-30 23:25:10|20589.85|20469.85|20585.42|20465.42|20589.85|20469.85|20584.9|20464.9|10
1630365920000|2021-08-30 23:25:20|20584.86|20464.86|20577.37|20457.37|20584.86|20464.86|20577.28|20457.28|10
1630365930000|2021-08-30 23:25:30|20577.35|20457.35|20580.01|20460.01|20580.93|20460.93|20577.35|20457.35|10
1630365940000|2021-08-30 23:25:40|20577.29|20457.29|20568.61|20448.61|20577.29|20457.29|20568.61|20448.61|10
1630365950000|2021-08-30 23:25:50|20568.31|20448.31|20564.17|20444.17|20568.31|20448.31|20564.17|20444.17|10
1630365960000|2021-08-30 23:26:00|20564.26|20444.26|20556.36|20436.36|20564.26|20444.26|20556.36|20436.36|10
1630365970000|2021-08-30 23:26:10|20555.85|20435.85|20551.83|20431.83|20555.85|20435.85|20551.83|20431.83|10
1630365980000|2021-08-30 23:26:20|20550.97|20430.97|20548.9|20428.9|20550.97|20430.97|20548.9|20428.9|10
1630365990000|2021-08-30 23:26:30|20548.6|20428.6|20547.89|20427.89|20549.99|20429.99|20547.89|20427.89|10
1630366000000|2021-08-30 23:26:40|20547.49|20427.49|20552.26|20432.26|20552.26|20432.26|20547.49|20427.49|10
1630366010000|2021-08-30 23:26:50|20552.03|20432.03|20547.32|20427.32|20552.03|20432.03|20547.32|20427.32|10
1630366020000|2021-08-30 23:27:00|20545.99|20425.99|20545.33|20425.33|20546.13|20426.13|20544.22|20424.22|10
1630366030000|2021-08-30 23:27:10|20542.98|20422.98|20540.09|20420.09|20542.98|20422.98|20539.31|20419.31|10
1630366040000|2021-08-30 23:27:20|20540.1|20420.1|20540.57|20420.57|20540.57|20420.57|20537.74|20417.74|10
1630366050000|2021-08-30 23:27:30|20541.03|20421.03|20541.79|20421.79|20541.79|20421.79|20540.37|20420.37|10
1630366060000|2021-08-30 23:27:40|20541.94|20421.94|20546.77|20426.77|20546.77|20426.77|20541.94|20421.94|10
1630366070000|2021-08-30 23:27:50|20548.24|20428.24|20561.82|20441.82|20561.82|20441.82|20548.24|20428.24|10
1630366080000|2021-08-30 23:28:00|20561.92|20441.92|20565.43|20445.43|20565.59|20445.59|20561.86|20441.86|10
1630366090000|2021-08-30 23:28:10|20564.47|20444.47|20568.27|20448.27|20568.27|20448.27|20563.56|20443.56|10
1630366100000|2021-08-30 23:28:20|20571.33|20451.33|20575.22|20455.22|20575.7|20455.7|20571.33|20451.33|10
1630366110000|2021-08-30 23:28:30|20575.03|20455.03|20572.49|20452.49|20575.03|20455.03|20571.93|20451.93|10
1630366120000|2021-08-30 23:28:40|20572.23|20452.23|20570.87|20450.87|20572.36|20452.36|20570.27|20450.27|10
1630366130000|2021-08-30 23:28:50|20571.29|20451.29|20572.22|20452.22|20572.22|20452.22|20571.12|20451.12|10
1630366140000|2021-08-30 23:29:00|20572.1|20452.1|20575.98|20455.98|20576.06|20456.06|20572.1|20452.1|10
1630366150000|2021-08-30 23:29:10|20575.65|20455.65|20581.48|20461.48|20581.48|20461.48|20575.49|20455.49|10
1630366160000|2021-08-30 23:29:20|20582.09|20462.09|20585.61|20465.61|20585.61|20465.61|20582.04|20462.04|10
1630366170000|2021-08-30 23:29:30|20586.15|20466.15|20586.12|20466.12|20586.47|20466.47|20585.99|20465.99|10
1630366180000|2021-08-30 23:29:40|20585.6|20465.6|20583.7|20463.7|20585.6|20465.6|20582.99|20462.99|9
1630366190000|2021-08-30 23:29:50|20582.28|20462.28|20588.12|20468.12|20588.12|20468.12|20582.28|20462.28|10
1630366200000|2021-08-30 23:30:00|20588.49|20468.49|20591.31|20471.31|20591.31|20471.31|20588.49|20468.49|10
1630366210000|2021-08-30 23:30:10|20591.02|20471.02|20590.41|20470.41|20591.44|20471.44|20590.26|20470.26|10
1630366220000|2021-08-30 23:30:20|20590.43|20470.43|20582.47|20462.47|20590.43|20470.43|20582.47|20462.47|10
1630366230000|2021-08-30 23:30:30|20581.95|20461.95|20579.3|20459.3|20581.95|20461.95|20579.3|20459.3|10
1630366240000|2021-08-30 23:30:40|20578.61|20458.61|20567.52|20447.52|20578.61|20458.61|20567.52|20447.52|10
1630366250000|2021-08-30 23:30:50|20566.22|20446.22|20561.52|20441.52|20566.22|20446.22|20561.48|20441.48|10
1630366260000|2021-08-30 23:31:00|20561.28|20441.28|20553.69|20433.69|20561.28|20441.28|20553.69|20433.69|10
1630366270000|2021-08-30 23:31:10|20553.52|20433.52|20550.09|20430.09|20553.52|20433.52|20549.95|20429.95|10
1630366280000|2021-08-30 23:31:20|20546.16|20426.16|20542.59|20422.59|20546.16|20426.16|20542.59|20422.59|10
1630366290000|2021-08-30 23:31:30|20541.91|20421.91|20542.97|20422.97|20543.37|20423.37|20541.68|20421.68|10
1630366300000|2021-08-30 23:31:40|20542.7|20422.7|20542.38|20422.38|20545.45|20425.45|20540.7|20420.7|10
1630366310000|2021-08-30 23:31:50|20542.11|20422.11|20534.22|20414.22|20542.29|20422.29|20534.22|20414.22|10
1630366320000|2021-08-30 23:32:00|20533.66|20413.66|20522.18|20402.18|20533.66|20413.66|20522.18|20402.18|10
1630366330000|2021-08-30 23:32:10|20522.6|20402.6|20522.63|20402.63|20523.6|20403.6|20521.63|20401.63|10
1630366340000|2021-08-30 23:32:20|20522.14|20402.14|20518.13|20398.13|20522.41|20402.41|20517.24|20397.24|10
1630366350000|2021-08-30 23:32:30|20518.54|20398.54|20511.89|20391.89|20518.57|20398.57|20511.8|20391.8|10
1630366360000|2021-08-30 23:32:40|20512.04|20392.04|20507.55|20387.55|20512.45|20392.45|20507.55|20387.55|10
1630366370000|2021-08-30 23:32:50|20507.29|20387.29|20504.7|20384.7|20507.29|20387.29|20504.35|20384.35|10
1630366380000|2021-08-30 23:33:00|20504.37|20384.37|20500.84|20380.84|20504.42|20384.42|20500.84|20380.84|10
1630366390000|2021-08-30 23:33:10|20500.55|20380.55|20505.96|20385.96|20505.96|20385.96|20500.53|20380.53|10
1630366400000|2021-08-30 23:33:20|20506.42|20386.42|20505.53|20385.53|20506.42|20386.42|20504.61|20384.61|10
1630366410000|2021-08-30 23:33:30|20505.89|20385.89|20511.06|20391.06|20511.06|20391.06|20505.84|20385.84|10
1630366420000|2021-08-30 23:33:40|20511.36|20391.36|20519.18|20399.18|20519.18|20399.18|20511.36|20391.36|10
1630366430000|2021-08-30 23:33:50|20518.3|20398.3|20522.43|20402.43|20522.56|20402.56|20518.17|20398.17|10
1630366440000|2021-08-30 23:34:00|20523.62|20403.62|20522.26|20402.26|20524.11|20404.11|20522.26|20402.26|10
1630366450000|2021-08-30 23:34:10|20519.24|20399.24|20512.59|20392.59|20519.24|20399.24|20512.59|20392.59|10
1630366460000|2021-08-30 23:34:20|20510.65|20390.65|20502.23|20382.23|20510.72|20390.72|20502.23|20382.23|10
1630366470000|2021-08-30 23:34:30|20502.4|20382.4|20497.87|20377.87|20502.4|20382.4|20497.87|20377.87|10
1630366480000|2021-08-30 23:34:40|20498.4|20378.4|20505.21|20385.21|20505.21|20385.21|20498.4|20378.4|10
1630366490000|2021-08-30 23:34:50|20504.63|20384.63|20504.42|20384.42|20505.19|20385.19|20504.24|20384.24|10
1630366500000|2021-08-30 23:35:00|20504.07|20384.07|20502.07|20382.07|20504.07|20384.07|20501.81|20381.81|10
1630366510000|2021-08-30 23:35:10|20502.53|20382.53|20506.57|20386.57|20506.57|20386.57|20502.38|20382.38|10
1630366520000|2021-08-30 23:35:20|20506.91|20386.91|20500.53|20380.53|20507.24|20387.24|20500.53|20380.53|10
1630366530000|2021-08-30 23:35:30|20501.33|20381.33|20496.58|20376.58|20501.9|20381.9|20496.58|20376.58|10
1630366540000|2021-08-30 23:35:40|20496.19|20376.19|20493.51|20373.51|20496.19|20376.19|20492.26|20372.26|10
1630366550000|2021-08-30 23:35:50|20493.81|20373.81|20481.39|20361.39|20493.81|20373.81|20481.39|20361.39|10
1630366560000|2021-08-30 23:36:00|20480.89|20360.89|20471|20351|20480.89|20360.89|20471|20351|10
1630366570000|2021-08-30 23:36:10|20469.38|20349.38|20468.6|20348.6|20469.47|20349.47|20468.6|20348.6|10
1630366580000|2021-08-30 23:36:20|20468.72|20348.72|20471.28|20351.28|20471.28|20351.28|20467.69|20347.69|10
1630366590000|2021-08-30 23:36:30|20471.67|20351.67|20471.8|20351.8|20472.74|20352.74|20471.61|20351.61|10
1630366600000|2021-08-30 23:36:40|20472.12|20352.12|20475.35|20355.35|20475.35|20355.35|20472.12|20352.12|10
1630366610000|2021-08-30 23:36:50|20475.16|20355.16|20467.66|20347.66|20475.16|20355.16|20467.66|20347.66|10
1630366620000|2021-08-30 23:37:00|20467.8|20347.8|20464.51|20344.51|20468.13|20348.13|20464.51|20344.51|10
1630366630000|2021-08-30 23:37:10|20463.48|20343.48|20460.38|20340.38|20463.48|20343.48|20460.28|20340.28|10
1630366640000|2021-08-30 23:37:20|20459.51|20339.51|20456.15|20336.15|20460.08|20340.08|20456.15|20336.15|10
1630366650000|2021-08-30 23:37:30|20455.73|20335.73|20455.15|20335.15|20455.73|20335.73|20454.69|20334.69|9
1630366660000|2021-08-30 23:37:40|20455.57|20335.57|20454.53|20334.53|20455.57|20335.57|20453.75|20333.75|10
1630366670000|2021-08-30 23:37:50|20454.82|20334.82|20455.91|20335.91|20455.95|20335.95|20454.82|20334.82|10
1630366680000|2021-08-30 23:38:00|20454.98|20334.98|20455.17|20335.17|20455.6|20335.6|20454.36|20334.36|10
1630366690000|2021-08-30 23:38:10|20455.88|20335.88|20456.59|20336.59|20458.24|20338.24|20455.88|20335.88|10
1630366700000|2021-08-30 23:38:20|20456.45|20336.45|20457.06|20337.06|20457.1|20337.1|20455.48|20335.48|10
1630366710000|2021-08-30 23:38:30|20457.03|20337.03|20460.37|20340.37|20460.37|20340.37|20456.97|20336.97|10
1630366720000|2021-08-30 23:38:40|20455.56|20335.56|20479.39|20359.39|20479.39|20359.39|20447|20327|10
1630366730000|2021-08-30 23:38:50|20482.55|20362.55|20492.49|20372.49|20492.49|20372.49|20482.55|20362.55|10
1630366740000|2021-08-30 23:39:00|20491.18|20371.18|20517.15|20397.15|20517.15|20397.15|20490.17|20370.17|10
1630366750000|2021-08-30 23:39:10|20521.7|20401.7|20530.57|20410.57|20531.3|20411.3|20521.7|20401.7|10
1630366760000|2021-08-30 23:39:20|20532.89|20412.89|20532.05|20412.05|20533.09|20413.09|20529.04|20409.04|10
1630366770000|2021-08-30 23:39:30|20531.7|20411.7|20533.22|20413.22|20534.07|20414.07|20531.08|20411.08|10
1630366780000|2021-08-30 23:39:40|20533.96|20413.96|20542.54|20422.54|20542.54|20422.54|20533.96|20413.96|10
1630366790000|2021-08-30 23:39:50|20544.47|20424.47|20552.08|20432.08|20552.08|20432.08|20544.47|20424.47|10
1630366800000|2021-08-30 23:40:00|20555.05|20435.05|20565.93|20445.93|20565.93|20445.93|20555.05|20435.05|9
1630366810000|2021-08-30 23:40:10|20564.22|20444.22|20565.88|20445.88|20565.88|20445.88|20564.22|20444.22|10
1630366820000|2021-08-30 23:40:20|20565.7|20445.7|20566.96|20446.96|20566.96|20446.96|20565.2|20445.2|10
1630366830000|2021-08-30 23:40:30|20567.66|20447.66|20560|20440|20568.02|20448.02|20560|20440|10
1630366840000|2021-08-30 23:40:40|20559.87|20439.87|20559.62|20439.62|20561.72|20441.72|20558.88|20438.88|10
1630366850000|2021-08-30 23:40:50|20560.18|20440.18|20551|20431|20560.18|20440.18|20551|20431|10
1630366860000|2021-08-30 23:41:00|20550.28|20430.28|20539.67|20419.67|20550.33|20430.33|20539.67|20419.67|10
1630366870000|2021-08-30 23:41:10|20539.47|20419.47|20529.74|20409.74|20539.47|20419.47|20529.74|20409.74|10
1630366880000|2021-08-30 23:41:20|20528.17|20408.17|20513.58|20393.58|20528.17|20408.17|20513.58|20393.58|10
1630366890000|2021-08-30 23:41:30|20513.82|20393.82|20488.47|20368.47|20513.82|20393.82|20488.47|20368.47|10
1630366900000|2021-08-30 23:41:40|20487.89|20367.89|20483.6|20363.6|20487.89|20367.89|20483.6|20363.6|10
1630366910000|2021-08-30 23:41:50|20483.06|20363.06|20479.63|20359.63|20484.03|20364.03|20478.96|20358.96|10
1630366920000|2021-08-30 23:42:00|20479.5|20359.5|20479.66|20359.66|20479.66|20359.66|20478.02|20358.02|9
1630366930000|2021-08-30 23:42:10|20479.82|20359.82|20479.75|20359.75|20480.31|20360.31|20479.66|20359.66|9
1630366940000|2021-08-30 23:42:20|20480|20360|20476.65|20356.65|20480.18|20360.18|20476.65|20356.65|10
1630366950000|2021-08-30 23:42:30|20476.38|20356.38|20470.77|20350.77|20476.38|20356.38|20470.77|20350.77|10
1630366960000|2021-08-30 23:42:40|20469.89|20349.89|20467.46|20347.46|20469.89|20349.89|20467.46|20347.46|10
1630366970000|2021-08-30 23:42:50|20466.7|20346.7|20459.72|20339.72|20466.7|20346.7|20459.72|20339.72|10
1630366980000|2021-08-30 23:43:00|20459.2|20339.2|20457.57|20337.57|20459.51|20339.51|20457.19|20337.19|10
1630366990000|2021-08-30 23:43:10|20457.53|20337.53|20456.27|20336.27|20457.93|20337.93|20456.27|20336.27|10
1630367000000|2021-08-30 23:43:20|20456.66|20336.66|20456.14|20336.14|20457.18|20337.18|20456.14|20336.14|10
1630367010000|2021-08-30 23:43:30|20456.48|20336.48|20452.3|20332.3|20456.74|20336.74|20452.3|20332.3|10
1630367020000|2021-08-30 23:43:40|20450.65|20330.65|20450.47|20330.47|20450.93|20330.93|20449.48|20329.48|10
1630367030000|2021-08-30 23:43:50|20450.59|20330.59|20453.51|20333.51|20453.59|20333.59|20450.59|20330.59|10
1630367040000|2021-08-30 23:44:00|20453.61|20333.61|20453.46|20333.46|20454.07|20334.07|20453.1|20333.1|10
1630367050000|2021-08-30 23:44:10|20453.15|20333.15|20453.72|20333.72|20453.84|20333.84|20451.57|20331.57|10
1630367060000|2021-08-30 23:44:20|20454.14|20334.14|20454.35|20334.35|20454.71|20334.71|20453.74|20333.74|10
1630367070000|2021-08-30 23:44:30|20454.14|20334.14|20448.48|20328.48|20454.14|20334.14|20448.48|20328.48|10
1630367080000|2021-08-30 23:44:40|20447.9|20327.9|20442.78|20322.78|20447.9|20327.9|20442.76|20322.76|10
1630367090000|2021-08-30 23:44:50|20443.34|20323.34|20435.33|20315.33|20443.34|20323.34|20435.33|20315.33|10
1630367100000|2021-08-30 23:45:00|20433.93|20313.93|20422.28|20302.28|20433.93|20313.93|20422.28|20302.28|10
1630367110000|2021-08-30 23:45:10|20421.41|20301.41|20418.46|20298.46|20421.41|20301.41|20418.06|20298.06|10
1630367120000|2021-08-30 23:45:20|20419.06|20299.06|20423.28|20303.28|20423.28|20303.28|20419.03|20299.03|10
1630367130000|2021-08-30 23:45:30|20423.82|20303.82|20423.87|20303.87|20426.35|20306.35|20423.82|20303.82|10
1630367140000|2021-08-30 23:45:40|20423.68|20303.68|20417.57|20297.57|20423.68|20303.68|20417.34|20297.34|10
1630367150000|2021-08-30 23:45:50|20417.77|20297.77|20418.12|20298.12|20420.07|20300.07|20417.77|20297.77|10
1630367160000|2021-08-30 23:46:00|20415.92|20295.92|20407.05|20287.05|20415.92|20295.92|20407.05|20287.05|10
1630367170000|2021-08-30 23:46:10|20407.22|20287.22|20401.7|20281.7|20407.22|20287.22|20401.7|20281.7|10
1630367180000|2021-08-30 23:46:20|20400.48|20280.48|20388.5|20268.5|20400.48|20280.48|20388.5|20268.5|10
1630367190000|2021-08-30 23:46:30|20388.64|20268.64|20360.64|20240.64|20388.64|20268.64|20358.27|20238.27|10
1630367200000|2021-08-30 23:46:40|20361.4|20241.4|20360.03|20240.03|20363.66|20243.66|20360.03|20240.03|10
1630367210000|2021-08-30 23:46:50|20359.72|20239.72|20356.47|20236.47|20359.72|20239.72|20355.23|20235.23|9
1630367220000|2021-08-30 23:47:00|20356.11|20236.11|20355.87|20235.87|20357.12|20237.12|20355.58|20235.58|10
1630367230000|2021-08-30 23:47:10|20353.99|20233.99|20354.27|20234.27|20354.64|20234.64|20352.13|20232.13|10
1630367240000|2021-08-30 23:47:20|20354.43|20234.43|20353.85|20233.85|20354.69|20234.69|20353.74|20233.74|10
1630367250000|2021-08-30 23:47:30|20353.74|20233.74|20353.68|20233.68|20354.55|20234.55|20353.27|20233.27|10
1630367260000|2021-08-30 23:47:40|20353.61|20233.61|20349.04|20229.04|20353.61|20233.61|20348.79|20228.79|9
1630367270000|2021-08-30 23:47:50|20347.85|20227.85|20336.38|20216.38|20347.85|20227.85|20336.38|20216.38|10
1630367280000|2021-08-30 23:48:00|20336.85|20216.85|20337.55|20217.55|20338.6|20218.6|20336.58|20216.58|10
1630367290000|2021-08-30 23:48:10|20337.71|20217.71|20331.83|20211.83|20338.49|20218.49|20331.83|20211.83|10
1630367300000|2021-08-30 23:48:20|20331.64|20211.64|20325.01|20205.01|20331.64|20211.64|20325.01|20205.01|10
1630367310000|2021-08-30 23:48:30|20322.75|20202.75|20327.62|20207.62|20327.82|20207.82|20322.75|20202.75|10
1630367320000|2021-08-30 23:48:40|20328|20208|20338.96|20218.96|20338.96|20218.96|20328|20208|10
1630367330000|2021-08-30 23:48:50|20338.85|20218.85|20342.65|20222.65|20342.65|20222.65|20338.85|20218.85|10
1630367340000|2021-08-30 23:49:00|20345.05|20225.05|20345.6|20225.6|20345.6|20225.6|20343.18|20223.18|10
1630367350000|2021-08-30 23:49:10|20347.05|20227.05|20358.42|20238.42|20358.57|20238.57|20347.05|20227.05|10
1630367360000|2021-08-30 23:49:20|20361.37|20241.37|20366.63|20246.63|20368.09|20248.09|20361.37|20241.37|10
1630367370000|2021-08-30 23:49:30|20365.85|20245.85|20374.47|20254.47|20374.47|20254.47|20365.7|20245.7|10
1630367380000|2021-08-30 23:49:40|20375|20255|20388.31|20268.31|20388.31|20268.31|20374.79|20254.79|10
1630367390000|2021-08-30 23:49:50|20388.77|20268.77|20391.39|20271.39|20391.39|20271.39|20388.06|20268.06|10
1630367400000|2021-08-30 23:50:00|20389.77|20269.77|20390.44|20270.44|20390.84|20270.84|20388.67|20268.67|10
1630367410000|2021-08-30 23:50:10|20390.03|20270.03|20388.76|20268.76|20390.72|20270.72|20387.45|20267.45|10
1630367420000|2021-08-30 23:50:20|20388.93|20268.93|20389.01|20269.01|20389.73|20269.73|20387.62|20267.62|10
1630367430000|2021-08-30 23:50:30|20387.52|20267.52|20379.8|20259.8|20387.55|20267.55|20379.8|20259.8|10
1630367440000|2021-08-30 23:50:40|20377.45|20257.45|20368.99|20248.99|20377.45|20257.45|20368.99|20248.99|10
1630367450000|2021-08-30 23:50:50|20367.21|20247.21|20364.38|20244.38|20367.21|20247.21|20363.78|20243.78|9
1630367460000|2021-08-30 23:51:00|20364.21|20244.21|20362.17|20242.17|20364.59|20244.59|20362.17|20242.17|10
1630367470000|2021-08-30 23:51:10|20362.62|20242.62|20366.12|20246.12|20366.12|20246.12|20362.62|20242.62|10
1630367480000|2021-08-30 23:51:20|20366.07|20246.07|20369.08|20249.08|20370.25|20250.25|20366.07|20246.07|10
1630367490000|2021-08-30 23:51:30|20368.91|20248.91|20372.82|20252.82|20374.1|20254.1|20368.91|20248.91|10
1630367500000|2021-08-30 23:51:40|20372.57|20252.57|20372.02|20252.02|20372.57|20252.57|20371.47|20251.47|10
1630367510000|2021-08-30 23:51:50|20373.79|20253.79|20379.93|20259.93|20379.93|20259.93|20373.79|20253.79|10
1630367520000|2021-08-30 23:52:00|20381.12|20261.12|20388.74|20268.74|20388.74|20268.74|20381.12|20261.12|10
1630367530000|2021-08-30 23:52:10|20389.75|20269.75|20394.15|20274.15|20394.15|20274.15|20389.75|20269.75|10
1630367540000|2021-08-30 23:52:20|20395.2|20275.2|20396.3|20276.3|20397.46|20277.46|20395.2|20275.2|10
1630367550000|2021-08-30 23:52:30|20396.49|20276.49|20412.07|20292.07|20412.07|20292.07|20396.41|20276.41|10
1630367560000|2021-08-30 23:52:40|20414.66|20294.66|20423.2|20303.2|20423.2|20303.2|20414.66|20294.66|10
1630367570000|2021-08-30 23:52:50|20425.05|20305.05|20430.83|20310.83|20430.83|20310.83|20424.25|20304.25|10
1630367580000|2021-08-30 23:53:00|20433.23|20313.23|20441.75|20321.75|20441.75|20321.75|20433.23|20313.23|10
1630367590000|2021-08-30 23:53:10|20441.89|20321.89|20450.73|20330.73|20450.73|20330.73|20441.89|20321.89|10
1630367600000|2021-08-30 23:53:20|20450.82|20330.82|20455.85|20335.85|20455.98|20335.98|20450.31|20330.31|10
1630367610000|2021-08-30 23:53:30|20457.14|20337.14|20455.52|20335.52|20457.46|20337.46|20455.52|20335.52|10
1630367620000|2021-08-30 23:53:40|20456.42|20336.42|20455.71|20335.71|20457.04|20337.04|20453.44|20333.44|10
1630367630000|2021-08-30 23:53:50|20455.76|20335.76|20456.73|20336.73|20456.73|20336.73|20453.68|20333.68|10
1630367640000|2021-08-30 23:54:00|20455.95|20335.95|20460.5|20340.5|20460.5|20340.5|20455.95|20335.95|10
1630367650000|2021-08-30 23:54:10|20460.01|20340.01|20458.33|20338.33|20463.16|20343.16|20458.33|20338.33|10
1630367660000|2021-08-30 23:54:20|20455.76|20335.76|20448.16|20328.16|20455.88|20335.88|20448.16|20328.16|10
1630367670000|2021-08-30 23:54:30|20447.33|20327.33|20446.44|20326.44|20447.33|20327.33|20445.13|20325.13|10
1630367680000|2021-08-30 23:54:40|20446.55|20326.55|20443.78|20323.78|20446.55|20326.55|20443.78|20323.78|10
1630367690000|2021-08-30 23:54:50|20443.02|20323.02|20429.11|20309.11|20443.02|20323.02|20429.11|20309.11|10
1630367700000|2021-08-30 23:55:00|20428.57|20308.57|20423.35|20303.35|20428.57|20308.57|20423.18|20303.18|10
1630367710000|2021-08-30 23:55:10|20424.04|20304.04|20416.92|20296.92|20424.05|20304.05|20416.92|20296.92|10
1630367720000|2021-08-30 23:55:20|20415.69|20295.69|20407.78|20287.78|20415.69|20295.69|20407.78|20287.78|10
1630367730000|2021-08-30 23:55:30|20405.77|20285.77|20394.92|20274.92|20406.16|20286.16|20394.92|20274.92|10
1630367740000|2021-08-30 23:55:40|20395.26|20275.26|20388.32|20268.32|20395.26|20275.26|20388.32|20268.32|10
1630367750000|2021-08-30 23:55:50|20387.66|20267.66|20388.82|20268.82|20389.92|20269.92|20387.36|20267.36|10
1630367760000|2021-08-30 23:56:00|20389.08|20269.08|20397.13|20277.13|20397.13|20277.13|20389.08|20269.08|10
1630367770000|2021-08-30 23:56:10|20396.17|20276.17|20400.26|20280.26|20400.26|20280.26|20396.17|20276.17|10
1630367780000|2021-08-30 23:56:20|20400.11|20280.11|20401.42|20281.42|20402.33|20282.33|20400.11|20280.11|10
1630367790000|2021-08-30 23:56:30|20401.76|20281.76|20397.93|20277.93|20401.76|20281.76|20397.93|20277.93|10
1630367800000|2021-08-30 23:56:40|20397.47|20277.47|20393.25|20273.25|20397.47|20277.47|20393.25|20273.25|10
1630367810000|2021-08-30 23:56:50|20392.94|20272.94|20389.67|20269.67|20393.08|20273.08|20389.67|20269.67|10
1630367820000|2021-08-30 23:57:00|20389.84|20269.84|20389.04|20269.04|20389.84|20269.84|20387.78|20267.78|10
1630367830000|2021-08-30 23:57:10|20389.38|20269.38|20388.44|20268.44|20389.9|20269.9|20388.44|20268.44|9
1630367840000|2021-08-30 23:57:20|20387.07|20267.07|20386.26|20266.26|20387.73|20267.73|20386.14|20266.14|10
1630367850000|2021-08-30 23:57:30|20386.49|20266.49|20383.27|20263.27|20386.94|20266.94|20383.27|20263.27|10
1630367860000|2021-08-30 23:57:40|20382.86|20262.86|20379.61|20259.61|20383.2|20263.2|20379.61|20259.61|10
1630367870000|2021-08-30 23:57:50|20380.22|20260.22|20378.44|20258.44|20380.25|20260.25|20378.44|20258.44|10
1630367880000|2021-08-30 23:58:00|20378.77|20258.77|20376.86|20256.86|20378.77|20258.77|20376.52|20256.52|10
1630367890000|2021-08-30 23:58:10|20376.52|20256.52|20375.63|20255.63|20376.87|20256.87|20375.4|20255.4|10
1630367900000|2021-08-30 23:58:20|20375.87|20255.87|20383.04|20263.04|20383.04|20263.04|20375.84|20255.84|10
1630367910000|2021-08-30 23:58:30|20383.48|20263.48|20387.06|20267.06|20387.06|20267.06|20383.48|20263.48|10
1630367920000|2021-08-30 23:58:40|20387.82|20267.82|20388.62|20268.62|20389.09|20269.09|20387.39|20267.39|10
1630367930000|2021-08-30 23:58:50|20389.07|20269.07|20400.32|20280.32|20400.32|20280.32|20389.07|20269.07|10
1630367940000|2021-08-30 23:59:00|20401.18|20281.18|20409.59|20289.59|20409.72|20289.72|20401.18|20281.18|10
1630367950000|2021-08-30 23:59:10|20410.06|20290.06|20410.56|20290.56|20410.85|20290.85|20408.75|20288.75|10
1630367960000|2021-08-30 23:59:20|20411.16|20291.16|20412.53|20292.53|20412.53|20292.53|20411.06|20291.06|10
1630367970000|2021-08-30 23:59:30|20412.61|20292.61|20418.32|20298.32|20419.63|20299.63|20412.53|20292.53|10
1630367980000|2021-08-30 23:59:40|20417.64|20297.64|20409.7|20289.7|20417.64|20297.64|20409.7|20289.7|10
1630367990000|2021-08-30 23:59:50|20410|20290|20413.86|20293.86|20413.86|20293.86|20410|20290|10
1630368000000|2021-08-31 00:00:00|20413.6|20293.6|20419.59|20299.59|20420.38|20300.38|20413.6|20293.6|10
1630368010000|2021-08-31 00:00:10|20419.39|20299.39|20413.38|20293.38|20420.17|20300.17|20413.38|20293.38|10
1630368020000|2021-08-31 00:00:20|20412.32|20292.32|20405.48|20285.48|20412.35|20292.35|20405.48|20285.48|10
1630368030000|2021-08-31 00:00:30|20405.62|20285.62|20400.54|20280.54|20405.62|20285.62|20399.71|20279.71|10
1630368040000|2021-08-31 00:00:40|20400.4|20280.4|20397.81|20277.81|20400.4|20280.4|20396.12|20276.12|10
1630368050000|2021-08-31 00:00:50|20397.64|20277.64|20391.8|20271.8|20397.64|20277.64|20391.8|20271.8|10
1630368060000|2021-08-31 00:01:00|20389.99|20269.99|20386.99|20266.99|20390.36|20270.36|20386.67|20266.67|10
1630368070000|2021-08-31 00:01:10|20386.17|20266.17|20386.22|20266.22|20386.22|20266.22|20384.15|20264.15|10
1630368080000|2021-08-31 00:01:20|20386.47|20266.47|20397.16|20277.16|20397.16|20277.16|20385.93|20265.93|10
1630368090000|2021-08-31 00:01:30|20397.37|20277.37|20407.16|20287.16|20407.16|20287.16|20397.37|20277.37|10
1630368100000|2021-08-31 00:01:40|20408.11|20288.11|20413.84|20293.84|20413.84|20293.84|20408.11|20288.11|10
1630368110000|2021-08-31 00:01:50|20414.7|20294.7|20410.54|20290.54|20414.7|20294.7|20410.54|20290.54|10
1630368120000|2021-08-31 00:02:00|20408.16|20288.16|20412.17|20292.17|20412.17|20292.17|20407.89|20287.89|10
1630368130000|2021-08-31 00:02:10|20410.16|20290.16|20402.86|20282.86|20410.16|20290.16|20402.86|20282.86|10
1630368140000|2021-08-31 00:02:20|20403.45|20283.45|20396.26|20276.26|20403.99|20283.99|20396.26|20276.26|10
1630368150000|2021-08-31 00:02:30|20391.83|20271.83|20378.87|20258.87|20391.83|20271.83|20378.87|20258.87|10
1630368160000|2021-08-31 00:02:40|20377.97|20257.97|20370.52|20250.52|20378.39|20258.39|20370.52|20250.52|10
1630368170000|2021-08-31 00:02:50|20370.68|20250.68|20367.11|20247.11|20371.34|20251.34|20366.92|20246.92|10
1630368180000|2021-08-31 00:03:00|20366.04|20246.04|20358.93|20238.93|20366.04|20246.04|20358.93|20238.93|10
1630368190000|2021-08-31 00:03:10|20359.18|20239.18|20353.48|20233.48|20359.18|20239.18|20352.58|20232.58|10
1630368200000|2021-08-31 00:03:20|20352.97|20232.97|20348.49|20228.49|20352.97|20232.97|20348.35|20228.35|10
1630368210000|2021-08-31 00:03:30|20347.94|20227.94|20337.95|20217.95|20347.94|20227.94|20337.95|20217.95|10
1630368220000|2021-08-31 00:03:40|20337.24|20217.24|20333.1|20213.1|20337.24|20217.24|20332.67|20212.67|10
1630368230000|2021-08-31 00:03:50|20334.28|20214.28|20340.69|20220.69|20340.69|20220.69|20333.15|20213.15|10
1630368240000|2021-08-31 00:04:00|20340.7|20220.7|20346.06|20226.06|20346.95|20226.95|20340.7|20220.7|10
1630368250000|2021-08-31 00:04:10|20345.6|20225.6|20344.9|20224.9|20345.6|20225.6|20344.6|20224.6|10
1630368260000|2021-08-31 00:04:20|20346|20226|20354.74|20234.74|20354.74|20234.74|20346|20226|10
1630368270000|2021-08-31 00:04:30|20354.65|20234.65|20381.04|20261.04|20381.04|20261.04|20354.65|20234.65|10
1630368280000|2021-08-31 00:04:40|20382.75|20262.75|20398.28|20278.28|20398.28|20278.28|20382.75|20262.75|10
1630368290000|2021-08-31 00:04:50|20398.9|20278.9|20403.36|20283.36|20403.36|20283.36|20398.49|20278.49|10
1630368300000|2021-08-31 00:05:00|20402.59|20282.59|20407.24|20287.24|20407.24|20287.24|20402.59|20282.59|10
1630368310000|2021-08-31 00:05:10|20407.33|20287.33|20412.39|20292.39|20412.39|20292.39|20407.33|20287.33|10
1630368320000|2021-08-31 00:05:20|20412.93|20292.93|20422.37|20302.37|20422.37|20302.37|20412.93|20292.93|10
1630368330000|2021-08-31 00:05:30|20425.16|20305.16|20430.61|20310.61|20430.97|20310.97|20425.16|20305.16|10
1630368340000|2021-08-31 00:05:40|20430.6|20310.6|20442.61|20322.61|20442.61|20322.61|20430.6|20310.6|10
1630368350000|2021-08-31 00:05:50|20447.56|20327.56|20454.44|20334.44|20454.44|20334.44|20447.56|20327.56|10
1630368360000|2021-08-31 00:06:00|20454.53|20334.53|20454.59|20334.59|20454.59|20334.59|20451.97|20331.97|10
1630368370000|2021-08-31 00:06:10|20455.51|20335.51|20453.05|20333.05|20455.66|20335.66|20452.94|20332.94|10
1630368380000|2021-08-31 00:06:20|20453.02|20333.02|20454.35|20334.35|20456.1|20336.1|20452.96|20332.96|10
1630368390000|2021-08-31 00:06:30|20454.37|20334.37|20457.92|20337.92|20457.92|20337.92|20454.37|20334.37|10
1630368400000|2021-08-31 00:06:40|20458.52|20338.52|20464.72|20344.72|20464.72|20344.72|20458.4|20338.4|9
1630368410000|2021-08-31 00:06:50|20464.01|20344.01|20465.82|20345.82|20465.82|20345.82|20464.01|20344.01|10
1630368420000|2021-08-31 00:07:00|20468.09|20348.09|20473.03|20353.03|20473.03|20353.03|20468.09|20348.09|10
1630368430000|2021-08-31 00:07:10|20474.23|20354.23|20475.31|20355.31|20475.31|20355.31|20473.04|20353.04|10
1630368440000|2021-08-31 00:07:20|20474.87|20354.87|20475.54|20355.54|20476.3|20356.3|20474.87|20354.87|9
1630368450000|2021-08-31 00:07:30|20475.43|20355.43|20473.21|20353.21|20475.43|20355.43|20473.02|20353.02|10
1630368460000|2021-08-31 00:07:40|20473.42|20353.42|20469.12|20349.12|20473.42|20353.42|20469.12|20349.12|10
1630368470000|2021-08-31 00:07:50|20468.98|20348.98|20467.04|20347.04|20469.65|20349.65|20466.56|20346.56|10
1630368480000|2021-08-31 00:08:00|20468.19|20348.19|20469.29|20349.29|20469.71|20349.71|20467.96|20347.96|10
1630368490000|2021-08-31 00:08:10|20469.62|20349.62|20473.82|20353.82|20473.82|20353.82|20469.62|20349.62|10
1630368500000|2021-08-31 00:08:20|20473.89|20353.89|20482.12|20362.12|20482.12|20362.12|20473.89|20353.89|10
1630368510000|2021-08-31 00:08:30|20481.8|20361.8|20501.49|20381.49|20501.49|20381.49|20481.8|20361.8|10
1630368520000|2021-08-31 00:08:40|20502.12|20382.12|20507.75|20387.75|20507.75|20387.75|20502.03|20382.03|10
1630368530000|2021-08-31 00:08:50|20508.74|20388.74|20511.05|20391.05|20511.6|20391.6|20508.74|20388.74|10
1630368540000|2021-08-31 00:09:00|20511.66|20391.66|20516.16|20396.16|20516.16|20396.16|20511.66|20391.66|10
1630368550000|2021-08-31 00:09:10|20516.15|20396.15|20517.53|20397.53|20517.53|20397.53|20515.64|20395.64|10
1630368560000|2021-08-31 00:09:20|20517.99|20397.99|20518.91|20398.91|20519.21|20399.21|20516.68|20396.68|9
1630368570000|2021-08-31 00:09:30|20518.95|20398.95|20520.75|20400.75|20520.75|20400.75|20518.78|20398.78|10
1630368580000|2021-08-31 00:09:40|20519.72|20399.72|20516.39|20396.39|20519.72|20399.72|20516.39|20396.39|10
1630368590000|2021-08-31 00:09:50|20515.17|20395.17|20514.94|20394.94|20515.17|20395.17|20511.32|20391.32|10
1630368600000|2021-08-31 00:10:00|20513.77|20393.77|20515.29|20395.29|20515.67|20395.67|20513.77|20393.77|10
1630368610000|2021-08-31 00:10:10|20515.24|20395.24|20513.29|20393.29|20516.43|20396.43|20513.29|20393.29|9
1630368620000|2021-08-31 00:10:20|20513.15|20393.15|20506.23|20386.23|20513.36|20393.36|20506.23|20386.23|10
1630368630000|2021-08-31 00:10:30|20506.7|20386.7|20505.41|20385.41|20507.55|20387.55|20505.41|20385.41|10
1630368640000|2021-08-31 00:10:40|20505.82|20385.82|20507.54|20387.54|20507.54|20387.54|20505.79|20385.79|10
1630368650000|2021-08-31 00:10:50|20507.72|20387.72|20507.09|20387.09|20508.23|20388.23|20507.09|20387.09|10
1630368660000|2021-08-31 00:11:00|20507.39|20387.39|20505.65|20385.65|20508.18|20388.18|20505.65|20385.65|10
1630368670000|2021-08-31 00:11:10|20505.34|20385.34|20497.66|20377.66|20505.34|20385.34|20497.66|20377.66|10
1630368680000|2021-08-31 00:11:20|20497.73|20377.73|20489.05|20369.05|20497.73|20377.73|20489.05|20369.05|10
1630368690000|2021-08-31 00:11:30|20488.04|20368.04|20482.25|20362.25|20488.77|20368.77|20482.25|20362.25|10
1630368700000|2021-08-31 00:11:40|20482.19|20362.19|20480.27|20360.27|20482.19|20362.19|20479.63|20359.63|9
1630368710000|2021-08-31 00:11:50|20480.23|20360.23|20478.34|20358.34|20480.36|20360.36|20478.34|20358.34|10
1630368720000|2021-08-31 00:12:00|20479.61|20359.61|20481.29|20361.29|20481.29|20361.29|20479.61|20359.61|10
1630368730000|2021-08-31 00:12:10|20481.22|20361.22|20485.02|20365.02|20485.02|20365.02|20480.31|20360.31|10
1630368740000|2021-08-31 00:12:20|20485.61|20365.61|20489.73|20369.73|20489.73|20369.73|20484.69|20364.69|10
1630368750000|2021-08-31 00:12:30|20489.65|20369.65|20490.72|20370.72|20490.72|20370.72|20489.06|20369.06|10
1630368760000|2021-08-31 00:12:40|20491.43|20371.43|20502.27|20382.27|20502.27|20382.27|20491.43|20371.43|10
1630368770000|2021-08-31 00:12:50|20503.05|20383.05|20504.96|20384.96|20505.67|20385.67|20503.05|20383.05|10
1630368780000|2021-08-31 00:13:00|20505.1|20385.1|20506.24|20386.24|20506.9|20386.9|20504.2|20384.2|10
1630368790000|2021-08-31 00:13:10|20506.67|20386.67|20510.8|20390.8|20510.8|20390.8|20506.18|20386.18|10
1630368800000|2021-08-31 00:13:20|20511.4|20391.4|20518.88|20398.88|20518.88|20398.88|20511.4|20391.4|10
1630368810000|2021-08-31 00:13:30|20518.82|20398.82|20523.16|20403.16|20523.22|20403.22|20518.82|20398.82|10
1630368820000|2021-08-31 00:13:40|20523.83|20403.83|20524.86|20404.86|20526.93|20406.93|20523.83|20403.83|9
1630368830000|2021-08-31 00:13:50|20524.97|20404.97|20522.47|20402.47|20524.97|20404.97|20522.11|20402.11|10
1630368840000|2021-08-31 00:14:00|20522.39|20402.39|20519.68|20399.68|20523.26|20403.26|20519.68|20399.68|10
1630368850000|2021-08-31 00:14:10|20519.81|20399.81|20516.22|20396.22|20519.81|20399.81|20515.07|20395.07|10
1630368860000|2021-08-31 00:14:20|20517.92|20397.92|20524.21|20404.21|20524.21|20404.21|20517.92|20397.92|10
1630368870000|2021-08-31 00:14:30|20524.09|20404.09|20530.21|20410.21|20530.21|20410.21|20524.09|20404.09|10
1630368880000|2021-08-31 00:14:40|20533.28|20413.28|20533.34|20413.34|20534.28|20414.28|20532.86|20412.86|10
1630368890000|2021-08-31 00:14:50|20533.68|20413.68|20534.5|20414.5|20534.87|20414.87|20532.21|20412.21|10
1630368900000|2021-08-31 00:15:00|20534.3|20414.3|20534.28|20414.28|20534.86|20414.86|20532.95|20412.95|10
1630368910000|2021-08-31 00:15:10|20534.26|20414.26|20525.05|20405.05|20534.26|20414.26|20525.05|20405.05|10
1630368920000|2021-08-31 00:15:20|20524.76|20404.76|20521.12|20401.12|20524.76|20404.76|20521.12|20401.12|9
1630368930000|2021-08-31 00:15:30|20519.33|20399.33|20514.95|20394.95|20520.96|20400.96|20514.95|20394.95|10
1630368940000|2021-08-31 00:15:40|20515.04|20395.04|20504.52|20384.52|20515.04|20395.04|20504.52|20384.52|8
1630368950000|2021-08-31 00:15:50|20504.34|20384.34|20500.24|20380.24|20504.34|20384.34|20500.1|20380.1|10
1630368960000|2021-08-31 00:16:00|20499.81|20379.81|20498.97|20378.97|20499.84|20379.84|20498.45|20378.45|10
1630368970000|2021-08-31 00:16:10|20498.36|20378.36|20493.64|20373.64|20498.36|20378.36|20493.64|20373.64|10
1630368980000|2021-08-31 00:16:20|20494.33|20374.33|20497.33|20377.33|20498.04|20378.04|20494.33|20374.33|10
1630368990000|2021-08-31 00:16:30|20497.35|20377.35|20495.5|20375.5|20497.47|20377.47|20494.86|20374.86|10
1630369000000|2021-08-31 00:16:40|20495.58|20375.58|20494.81|20374.81|20495.58|20375.58|20494.3|20374.3|10
1630369010000|2021-08-31 00:16:50|20494.66|20374.66|20494.32|20374.32|20495.41|20375.41|20494.32|20374.32|10
1630369020000|2021-08-31 00:17:00|20494.67|20374.67|20498.63|20378.63|20498.63|20378.63|20494.67|20374.67|10
1630369030000|2021-08-31 00:17:10|20498.6|20378.6|20496.43|20376.43|20498.66|20378.66|20496.43|20376.43|10
1630369040000|2021-08-31 00:17:20|20496.08|20376.08|20492.4|20372.4|20496.08|20376.08|20492.4|20372.4|10
1630369050000|2021-08-31 00:17:30|20492.05|20372.05|20479.44|20359.44|20492.11|20372.11|20479.44|20359.44|10
1630369060000|2021-08-31 00:17:40|20478.58|20358.58|20476.33|20356.33|20478.58|20358.58|20476.33|20356.33|10
1630369070000|2021-08-31 00:17:50|20476.19|20356.19|20473.43|20353.43|20477.59|20357.59|20473.43|20353.43|10
1630369080000|2021-08-31 00:18:00|20473.74|20353.74|20471.26|20351.26|20473.74|20353.74|20471.26|20351.26|10
1630369090000|2021-08-31 00:18:10|20470.33|20350.33|20468.49|20348.49|20470.58|20350.58|20468.37|20348.37|10
1630369100000|2021-08-31 00:18:20|20467.1|20347.1|20464.86|20344.86|20467.1|20347.1|20464.86|20344.86|10
1630369110000|2021-08-31 00:18:30|20464.89|20344.89|20464.56|20344.56|20466.21|20346.21|20464.44|20344.44|10
1630369120000|2021-08-31 00:18:40|20465|20345|20462.85|20342.85|20465|20345|20462.85|20342.85|10
1630369130000|2021-08-31 00:18:50|20462.66|20342.66|20462.24|20342.24|20463.54|20343.54|20461.34|20341.34|10
1630369140000|2021-08-31 00:19:00|20461.91|20341.91|20460.77|20340.77|20462.29|20342.29|20460.14|20340.14|10
1630369150000|2021-08-31 00:19:10|20460.63|20340.63|20456.56|20336.56|20460.63|20340.63|20456.34|20336.34|9
1630369160000|2021-08-31 00:19:20|20454.86|20334.86|20453.52|20333.52|20454.86|20334.86|20452.28|20332.28|10
1630369170000|2021-08-31 00:19:30|20453.36|20333.36|20439.29|20319.29|20453.36|20333.36|20439.29|20319.29|10
1630369180000|2021-08-31 00:19:40|20439.07|20319.07|20425.96|20305.96|20439.07|20319.07|20425.84|20305.84|10
1630369190000|2021-08-31 00:19:50|20423.99|20303.99|20423.53|20303.53|20424.77|20304.77|20423.53|20303.53|10
1630369200000|2021-08-31 00:20:00|20423.38|20303.38|20420.76|20300.76|20424.33|20304.33|20420.76|20300.76|9
1630369210000|2021-08-31 00:20:10|20419.14|20299.14|20407.17|20287.17|20419.14|20299.14|20407.17|20287.17|10
1630369220000|2021-08-31 00:20:20|20406.24|20286.24|20398.01|20278.01|20406.24|20286.24|20398.01|20278.01|10
1630369230000|2021-08-31 00:20:30|20397.55|20277.55|20393.29|20273.29|20397.55|20277.55|20393.29|20273.29|9
1630369240000|2021-08-31 00:20:40|20392.98|20272.98|20389.46|20269.46|20393.04|20273.04|20389.28|20269.28|10
1630369250000|2021-08-31 00:20:50|20389.64|20269.64|20387.84|20267.84|20389.95|20269.95|20387.84|20267.84|10
1630369260000|2021-08-31 00:21:00|20387.26|20267.26|20383.28|20263.28|20387.62|20267.62|20383.28|20263.28|10
1630369270000|2021-08-31 00:21:10|20382.45|20262.45|20376.53|20256.53|20383.03|20263.03|20375.97|20255.97|10
1630369280000|2021-08-31 00:21:20|20376.8|20256.8|20374.94|20254.94|20376.8|20256.8|20374.9|20254.9|10
1630369290000|2021-08-31 00:21:30|20376.06|20256.06|20371.99|20251.99|20376.7|20256.7|20371.99|20251.99|9
1630369300000|2021-08-31 00:21:40|20371.61|20251.61|20367.38|20247.38|20371.61|20251.61|20367.01|20247.01|10
1630369310000|2021-08-31 00:21:50|20367.13|20247.13|20364.35|20244.35|20367.41|20247.41|20364.35|20244.35|10
1630369320000|2021-08-31 00:22:00|20363.68|20243.68|20365.05|20245.05|20365.21|20245.21|20363.68|20243.68|9
1630369330000|2021-08-31 00:22:10|20364.12|20244.12|20363.13|20243.13|20364.12|20244.12|20361.25|20241.25|10
1630369340000|2021-08-31 00:22:20|20363.47|20243.47|20358.22|20238.22|20363.47|20243.47|20357.94|20237.94|10
1630369350000|2021-08-31 00:22:30|20357.71|20237.71|20354.63|20234.63|20357.71|20237.71|20353.15|20233.15|10
1630369360000|2021-08-31 00:22:40|20353.61|20233.61|20346.71|20226.71|20353.61|20233.61|20346.71|20226.71|10
1630369370000|2021-08-31 00:22:50|20345.36|20225.36|20345.31|20225.31|20347.08|20227.08|20345.27|20225.27|10
1630369380000|2021-08-31 00:23:00|20344.26|20224.26|20341.56|20221.56|20344.26|20224.26|20341.34|20221.34|10
1630369390000|2021-08-31 00:23:10|20341.66|20221.66|20336.04|20216.04|20341.66|20221.66|20336.04|20216.04|10
1630369400000|2021-08-31 00:23:20|20335.61|20215.61|20328.82|20208.82|20335.61|20215.61|20328.82|20208.82|10
1630369410000|2021-08-31 00:23:30|20328.93|20208.93|20336.05|20216.05|20336.05|20216.05|20328.93|20208.93|10
1630369420000|2021-08-31 00:23:40|20341.22|20221.22|20357.73|20237.73|20357.73|20237.73|20341.22|20221.22|10
1630369430000|2021-08-31 00:23:50|20358.73|20238.73|20372.19|20252.19|20372.19|20252.19|20358.73|20238.73|10
1630369440000|2021-08-31 00:24:00|20374.29|20254.29|20379.2|20259.2|20379.43|20259.43|20373.88|20253.88|10
1630369450000|2021-08-31 00:24:10|20378.83|20258.83|20374.1|20254.1|20378.83|20258.83|20374.1|20254.1|10
1630369460000|2021-08-31 00:24:20|20373.75|20253.75|20366.79|20246.79|20373.75|20253.75|20366.79|20246.79|10
1630369470000|2021-08-31 00:24:30|20366.63|20246.63|20362.98|20242.98|20366.63|20246.63|20362.88|20242.88|10
1630369480000|2021-08-31 00:24:40|20360.87|20240.87|20358.21|20238.21|20360.87|20240.87|20357.83|20237.83|10
1630369490000|2021-08-31 00:24:50|20359.82|20239.82|20358.11|20238.11|20359.82|20239.82|20357.73|20237.73|10
1630369500000|2021-08-31 00:25:00|20358.31|20238.31|20356.5|20236.5|20358.31|20238.31|20355.84|20235.84|10
1630369510000|2021-08-31 00:25:10|20356.33|20236.33|20358.32|20238.32|20358.32|20238.32|20354.62|20234.62|10
1630369520000|2021-08-31 00:25:20|20359.25|20239.25|20358.26|20238.26|20360.74|20240.74|20358.26|20238.26|10
1630369530000|2021-08-31 00:25:30|20357.95|20237.95|20354.27|20234.27|20357.95|20237.95|20354.27|20234.27|10
1630369540000|2021-08-31 00:25:40|20353.09|20233.09|20349.87|20229.87|20353.09|20233.09|20348.99|20228.99|10
1630369550000|2021-08-31 00:25:50|20348.71|20228.71|20339.86|20219.86|20348.71|20228.71|20339.86|20219.86|10
1630369560000|2021-08-31 00:26:00|20340.07|20220.07|20336.34|20216.34|20340.07|20220.07|20336.34|20216.34|10
1630369570000|2021-08-31 00:26:10|20336.44|20216.44|20328.09|20208.09|20336.44|20216.44|20328.09|20208.09|10
1630369580000|2021-08-31 00:26:20|20327.45|20207.45|20321.48|20201.48|20327.45|20207.45|20321.47|20201.47|10
1630369590000|2021-08-31 00:26:30|20321.52|20201.52|20322.21|20202.21|20322.21|20202.21|20320.92|20200.92|10
1630369600000|2021-08-31 00:26:40|20323.5|20203.5|20320.75|20200.75|20323.5|20203.5|20320.75|20200.75|10
1630369610000|2021-08-31 00:26:50|20321.11|20201.11|20320.19|20200.19|20321.11|20201.11|20319.97|20199.97|10
1630369620000|2021-08-31 00:27:00|20319.94|20199.94|20319.05|20199.05|20320.06|20200.06|20318.85|20198.85|10
1630369630000|2021-08-31 00:27:10|20316.91|20196.91|20312.72|20192.72|20316.91|20196.91|20312.72|20192.72|10
1630369640000|2021-08-31 00:27:20|20312.48|20192.48|20308.89|20188.89|20312.48|20192.48|20308.89|20188.89|10
1630369650000|2021-08-31 00:27:30|20308.2|20188.2|20300.05|20180.05|20308.2|20188.2|20300.05|20180.05|10
1630369660000|2021-08-31 00:27:40|20298.07|20178.07|20291.55|20171.55|20298.07|20178.07|20291.55|20171.55|10
1630369670000|2021-08-31 00:27:50|20289.53|20169.53|20293.98|20173.98|20294.49|20174.49|20288.15|20168.15|10
1630369680000|2021-08-31 00:28:00|20293.81|20173.81|20293.77|20173.77|20297.22|20177.22|20293.77|20173.77|10
1630369690000|2021-08-31 00:28:10|20292.52|20172.52|20288.89|20168.89|20292.52|20172.52|20288.89|20168.89|10
1630369700000|2021-08-31 00:28:20|20289.01|20169.01|20286.09|20166.09|20290.42|20170.42|20286.09|20166.09|10
1630369710000|2021-08-31 00:28:30|20284.41|20164.41|20285.45|20165.45|20285.45|20165.45|20280.96|20160.96|10
1630369720000|2021-08-31 00:28:40|20286.09|20166.09|20291.67|20171.67|20291.68|20171.68|20286.09|20166.09|10
1630369730000|2021-08-31 00:28:50|20292.34|20172.34|20291.09|20171.09|20292.77|20172.77|20289.92|20169.92|10
1630369740000|2021-08-31 00:29:00|20292.84|20172.84|20289.95|20169.95|20293.48|20173.48|20289.95|20169.95|10
1630369750000|2021-08-31 00:29:10|20289.54|20169.54|20285.56|20165.56|20289.54|20169.54|20285.44|20165.44|10
1630369760000|2021-08-31 00:29:20|20285.83|20165.83|20284.17|20164.17|20285.83|20165.83|20283.99|20163.99|9
1630369770000|2021-08-31 00:29:30|20283.86|20163.86|20281.38|20161.38|20283.86|20163.86|20280.81|20160.81|10
1630369780000|2021-08-31 00:29:40|20280.75|20160.75|20278.03|20158.03|20280.75|20160.75|20277.92|20157.92|10
1630369790000|2021-08-31 00:29:50|20278.32|20158.32|20277.18|20157.18|20278.32|20158.32|20276.92|20156.92|10
1630369800000|2021-08-31 00:30:00|20276.09|20156.09|20259.86|20139.86|20276.09|20156.09|20259.86|20139.86|10
1630369810000|2021-08-31 00:30:10|20259.51|20139.51|20261.76|20141.76|20261.94|20141.94|20259.51|20139.51|10
1630369820000|2021-08-31 00:30:20|20261.62|20141.62|20268.59|20148.59|20268.59|20148.59|20261.44|20141.44|10
1630369830000|2021-08-31 00:30:30|20270.26|20150.26|20276.41|20156.41|20276.41|20156.41|20270.26|20150.26|10
1630369840000|2021-08-31 00:30:40|20276.07|20156.07|20276.31|20156.31|20276.82|20156.82|20275.43|20155.43|10
1630369850000|2021-08-31 00:30:50|20277|20157|20274.37|20154.37|20278.41|20158.41|20274.37|20154.37|10
1630369860000|2021-08-31 00:31:00|20273.07|20153.07|20266.13|20146.13|20273.5|20153.5|20266.13|20146.13|10
1630369870000|2021-08-31 00:31:10|20267.03|20147.03|20263.23|20143.23|20268.15|20148.15|20263.23|20143.23|10
1630369880000|2021-08-31 00:31:20|20259.56|20139.56|20238.22|20118.22|20260.82|20140.82|20238.22|20118.22|10
1630369890000|2021-08-31 00:31:30|20236.62|20116.62|20227.55|20107.55|20236.62|20116.62|20227.55|20107.55|10
1630369900000|2021-08-31 00:31:40|20222.54|20102.54|20218.97|20098.97|20222.54|20102.54|20218.97|20098.97|10
1630369910000|2021-08-31 00:31:50|20219.51|20099.51|20218.01|20098.01|20219.51|20099.51|20217.2|20097.2|10
1630369920000|2021-08-31 00:32:00|20217.25|20097.25|20227.14|20107.14|20227.14|20107.14|20217.25|20097.25|10
1630369930000|2021-08-31 00:32:10|20228.19|20108.19|20246.47|20126.47|20246.47|20126.47|20228.19|20108.19|10
1630369940000|2021-08-31 00:32:20|20248.18|20128.18|20261.82|20141.82|20261.82|20141.82|20248.18|20128.18|10
1630369950000|2021-08-31 00:32:30|20262.89|20142.89|20272.08|20152.08|20272.14|20152.14|20262.89|20142.89|10
1630369960000|2021-08-31 00:32:40|20273.26|20153.26|20275.41|20155.41|20275.57|20155.57|20271.69|20151.69|10
1630369970000|2021-08-31 00:32:50|20275.9|20155.9|20279.84|20159.84|20279.84|20159.84|20275.9|20155.9|10
1630369980000|2021-08-31 00:33:00|20280.88|20160.88|20288.01|20168.01|20289.78|20169.78|20280.88|20160.88|10
1630369990000|2021-08-31 00:33:10|20286.86|20166.86|20293.42|20173.42|20293.42|20173.42|20285.85|20165.85|10
1630370000000|2021-08-31 00:33:20|20295.19|20175.19|20307.84|20187.84|20308|20188|20295.19|20175.19|10
1630370010000|2021-08-31 00:33:30|20309.19|20189.19|20311.14|20191.14|20311.59|20191.59|20307.51|20187.51|10
1630370020000|2021-08-31 00:33:40|20310.49|20190.49|20305.71|20185.71|20310.49|20190.49|20305.71|20185.71|10
1630370030000|2021-08-31 00:33:50|20305.14|20185.14|20303.04|20183.04|20305.44|20185.44|20302.45|20182.45|10
1630370040000|2021-08-31 00:34:00|20303.12|20183.12|20296.4|20176.4|20303.98|20183.98|20296.25|20176.25|10
1630370050000|2021-08-31 00:34:10|20295.44|20175.44|20282.59|20162.59|20295.44|20175.44|20282.59|20162.59|10
1630370060000|2021-08-31 00:34:20|20282.45|20162.45|20280.63|20160.63|20283.66|20163.66|20280.49|20160.49|10
1630370070000|2021-08-31 00:34:30|20280.55|20160.55|20274.86|20154.86|20280.73|20160.73|20274.86|20154.86|10
1630370080000|2021-08-31 00:34:40|20274.42|20154.42|20272.03|20152.03|20275.28|20155.28|20272.03|20152.03|10
1630370090000|2021-08-31 00:34:50|20271.88|20151.88|20270.83|20150.83|20272.5|20152.5|20269.78|20149.78|10
1630370100000|2021-08-31 00:35:00|20271.12|20151.12|20272.68|20152.68|20272.68|20152.68|20271.11|20151.11|10
1630370110000|2021-08-31 00:35:10|20273.24|20153.24|20272.18|20152.18|20273.83|20153.83|20272.18|20152.18|10
1630370120000|2021-08-31 00:35:20|20272.64|20152.64|20269.32|20149.32|20272.64|20152.64|20268.43|20148.43|10
1630370130000|2021-08-31 00:35:30|20268.45|20148.45|20264.43|20144.43|20268.45|20148.45|20264.25|20144.25|10
1630370140000|2021-08-31 00:35:40|20264.62|20144.62|20266.05|20146.05|20266.05|20146.05|20264.07|20144.07|10
1630370150000|2021-08-31 00:35:50|20268.25|20148.25|20272.89|20152.89|20272.89|20152.89|20267.52|20147.52|10
1630370160000|2021-08-31 00:36:00|20274.31|20154.31|20276.75|20156.75|20276.75|20156.75|20274.31|20154.31|10
1630370170000|2021-08-31 00:36:10|20277.31|20157.31|20283.58|20163.58|20283.58|20163.58|20277.04|20157.04|10
1630370180000|2021-08-31 00:36:20|20284.21|20164.21|20292.06|20172.06|20292.07|20172.07|20284.21|20164.21|10
1630370190000|2021-08-31 00:36:30|20292.71|20172.71|20299.46|20179.46|20299.96|20179.96|20291.2|20171.2|10
1630370200000|2021-08-31 00:36:40|20298.14|20178.14|20303.47|20183.47|20304.4|20184.4|20298.14|20178.14|10
1630370210000|2021-08-31 00:36:50|20301.47|20181.47|20300.99|20180.99|20303.46|20183.46|20300.87|20180.87|10
1630370220000|2021-08-31 00:37:00|20301.01|20181.01|20299.34|20179.34|20301.01|20181.01|20297.44|20177.44|9
1630370230000|2021-08-31 00:37:10|20298.04|20178.04|20292.8|20172.8|20299.09|20179.09|20292.77|20172.77|10
1630370240000|2021-08-31 00:37:20|20292.91|20172.91|20292.87|20172.87|20293.3|20173.3|20291.48|20171.48|10
1630370250000|2021-08-31 00:37:30|20292.34|20172.34|20289.04|20169.04|20293.02|20173.02|20289.04|20169.04|10
1630370260000|2021-08-31 00:37:40|20288.63|20168.63|20290.33|20170.33|20290.33|20170.33|20288.2|20168.2|10
1630370270000|2021-08-31 00:37:50|20290.12|20170.12|20287.59|20167.59|20290.27|20170.27|20287.59|20167.59|10
1630370280000|2021-08-31 00:38:00|20286.4|20166.4|20286.08|20166.08|20286.87|20166.87|20285.84|20165.84|9
1630370290000|2021-08-31 00:38:10|20286.15|20166.15|20289.07|20169.07|20290.38|20170.38|20286.02|20166.02|10
1630370300000|2021-08-31 00:38:20|20288.34|20168.34|20283.84|20163.84|20288.54|20168.54|20283.84|20163.84|10
1630370310000|2021-08-31 00:38:30|20284.26|20164.26|20280.59|20160.59|20284.26|20164.26|20280.34|20160.34|10
1630370320000|2021-08-31 00:38:40|20279.79|20159.79|20273.71|20153.71|20279.79|20159.79|20273.71|20153.71|10
1630370330000|2021-08-31 00:38:50|20273.2|20153.2|20271.68|20151.68|20273.5|20153.5|20271.68|20151.68|10
1630370340000|2021-08-31 00:39:00|20271.16|20151.16|20263.27|20143.27|20271.96|20151.96|20263.27|20143.27|10
1630370350000|2021-08-31 00:39:10|20263.08|20143.08|20259.09|20139.09|20263.25|20143.25|20259.09|20139.09|10
1630370360000|2021-08-31 00:39:20|20259.23|20139.23|20260.37|20140.37|20260.37|20140.37|20257.66|20137.66|10
1630370370000|2021-08-31 00:39:30|20261.67|20141.67|20260.15|20140.15|20262.77|20142.77|20260.15|20140.15|10
1630370380000|2021-08-31 00:39:40|20259.27|20139.27|20257.54|20137.54|20260.76|20140.76|20256.43|20136.43|10
1630370390000|2021-08-31 00:39:50|20255.35|20135.35|20252.61|20132.61|20255.47|20135.47|20252.61|20132.61|10
1630370400000|2021-08-31 00:40:00|20253.08|20133.08|20244.1|20124.1|20253.08|20133.08|20244.1|20124.1|10
1630370410000|2021-08-31 00:40:10|20243.31|20123.31|20232.72|20112.72|20243.31|20123.31|20232.72|20112.72|10
1630370420000|2021-08-31 00:40:20|20231.23|20111.23|20223.56|20103.56|20231.23|20111.23|20223.56|20103.56|10
1630370430000|2021-08-31 00:40:30|20223.69|20103.69|20223.46|20103.46|20225.66|20105.66|20222.44|20102.44|10
1630370440000|2021-08-31 00:40:40|20221.45|20101.45|20213.99|20093.99|20221.45|20101.45|20213.99|20093.99|10
1630370450000|2021-08-31 00:40:50|20214.44|20094.44|20210.5|20090.5|20215.31|20095.31|20210.5|20090.5|10
1630370460000|2021-08-31 00:41:00|20210.89|20090.89|20204|20084|20211.14|20091.14|20204|20084|10
1630370470000|2021-08-31 00:41:10|20203.14|20083.14|20206.29|20086.29|20206.29|20086.29|20203.14|20083.14|10
1630370480000|2021-08-31 00:41:20|20207.95|20087.95|20213.3|20093.3|20213.36|20093.36|20207.95|20087.95|10
1630370490000|2021-08-31 00:41:30|20213.53|20093.53|20220.95|20100.95|20220.95|20100.95|20213.53|20093.53|10
1630370500000|2021-08-31 00:41:40|20221.75|20101.75|20223.36|20103.36|20224.22|20104.22|20221.75|20101.75|10
1630370510000|2021-08-31 00:41:50|20226.14|20106.14|20232.9|20112.9|20232.99|20112.99|20226.14|20106.14|10
1630370520000|2021-08-31 00:42:00|20237.34|20117.34|20253.72|20133.72|20253.72|20133.72|20237.34|20117.34|10
1630370530000|2021-08-31 00:42:10|20254.33|20134.33|20257.39|20137.39|20257.87|20137.87|20254.33|20134.33|10
1630370540000|2021-08-31 00:42:20|20265.31|20145.31|20274.51|20154.51|20276.35|20156.35|20265.31|20145.31|10
1630370550000|2021-08-31 00:42:30|20274.03|20154.03|20275.45|20155.45|20275.45|20155.45|20272.49|20152.49|10
1630370560000|2021-08-31 00:42:40|20274.87|20154.87|20274.15|20154.15|20276.74|20156.74|20274.15|20154.15|10
1630370570000|2021-08-31 00:42:50|20274.79|20154.79|20274.69|20154.69|20275.06|20155.06|20273.31|20153.31|10
1630370580000|2021-08-31 00:43:00|20275.3|20155.3|20273.64|20153.64|20275.53|20155.53|20273.13|20153.13|10
1630370590000|2021-08-31 00:43:10|20272.67|20152.67|20266.21|20146.21|20272.67|20152.67|20266.21|20146.21|10
1630370600000|2021-08-31 00:43:20|20263.66|20143.66|20256.09|20136.09|20263.66|20143.66|20256.09|20136.09|10
1630370610000|2021-08-31 00:43:30|20254.68|20134.68|20247.03|20127.03|20254.68|20134.68|20246.95|20126.95|10
1630370620000|2021-08-31 00:43:40|20244.9|20124.9|20243.64|20123.64|20245.67|20125.67|20242.62|20122.62|10
1630370630000|2021-08-31 00:43:50|20244.06|20124.06|20245.94|20125.94|20249.17|20129.17|20244.06|20124.06|10
1630370640000|2021-08-31 00:44:00|20246.14|20126.14|20242.48|20122.48|20246.14|20126.14|20242.09|20122.09|10
1630370650000|2021-08-31 00:44:10|20242.31|20122.31|20240.47|20120.47|20242.43|20122.43|20239.67|20119.67|10
1630370660000|2021-08-31 00:44:20|20240.94|20120.94|20241.73|20121.73|20241.73|20121.73|20239.54|20119.54|10
1630370670000|2021-08-31 00:44:30|20241.57|20121.57|20242.7|20122.7|20242.7|20122.7|20240.75|20120.75|10
1630370680000|2021-08-31 00:44:40|20242.53|20122.53|20240.95|20120.95|20242.84|20122.84|20240.74|20120.74|10
1630370690000|2021-08-31 00:44:50|20241.11|20121.11|20242.99|20122.99|20243.38|20123.38|20241.11|20121.11|10
1630370700000|2021-08-31 00:45:00|20243.6|20123.6|20239.1|20119.1|20243.6|20123.6|20239.1|20119.1|10
1630370710000|2021-08-31 00:45:10|20238.48|20118.48|20235.85|20115.85|20238.48|20118.48|20235.85|20115.85|10
1630370720000|2021-08-31 00:45:20|20235.81|20115.81|20233.96|20113.96|20235.81|20115.81|20233.82|20113.82|10
1630370730000|2021-08-31 00:45:30|20233.2|20113.2|20227.67|20107.67|20233.23|20113.23|20227.67|20107.67|10
1630370740000|2021-08-31 00:45:40|20225.41|20105.41|20226.23|20106.23|20226.33|20106.33|20223|20103|10
1630370750000|2021-08-31 00:45:50|20226.12|20106.12|20224.56|20104.56|20226.41|20106.41|20224.56|20104.56|10
1630370760000|2021-08-31 00:46:00|20224.65|20104.65|20226.81|20106.81|20226.81|20106.81|20224.33|20104.33|10
1630370770000|2021-08-31 00:46:10|20227.97|20107.97|20230.86|20110.86|20231.32|20111.32|20227.97|20107.97|10
1630370780000|2021-08-31 00:46:20|20231.16|20111.16|20235.54|20115.54|20236.09|20116.09|20231.16|20111.16|10
1630370790000|2021-08-31 00:46:30|20235.05|20115.05|20238.29|20118.29|20238.41|20118.41|20235.05|20115.05|10
1630370800000|2021-08-31 00:46:40|20239.4|20119.4|20242.61|20122.61|20242.61|20122.61|20239.4|20119.4|10
1630370810000|2021-08-31 00:46:50|20243.55|20123.55|20264.22|20144.22|20264.22|20144.22|20243.55|20123.55|10
1630370820000|2021-08-31 00:47:00|20264.54|20144.54|20271.7|20151.7|20271.7|20151.7|20264.08|20144.08|10
1630370830000|2021-08-31 00:47:10|20271.53|20151.53|20274.36|20154.36|20274.36|20154.36|20270.11|20150.11|10
1630370840000|2021-08-31 00:47:20|20275.4|20155.4|20284.7|20164.7|20284.7|20164.7|20275.4|20155.4|10
1630370850000|2021-08-31 00:47:30|20285.3|20165.3|20295.82|20175.82|20295.82|20175.82|20285.3|20165.3|10
1630370860000|2021-08-31 00:47:40|20297.24|20177.24|20300.2|20180.2|20300.95|20180.95|20296.96|20176.96|10
1630370870000|2021-08-31 00:47:50|20300.81|20180.81|20301.83|20181.83|20301.83|20181.83|20300.29|20180.29|10
1630370880000|2021-08-31 00:48:00|20301.95|20181.95|20301.49|20181.49|20302.78|20182.78|20301.48|20181.48|10
1630370890000|2021-08-31 00:48:10|20300.64|20180.64|20291.18|20171.18|20300.64|20180.64|20291.18|20171.18|10
1630370900000|2021-08-31 00:48:20|20290.47|20170.47|20288.11|20168.11|20291.63|20171.63|20288.11|20168.11|10
1630370910000|2021-08-31 00:48:30|20287.15|20167.15|20287.63|20167.63|20287.63|20167.63|20283.91|20163.91|10
1630370920000|2021-08-31 00:48:40|20289.68|20169.68|20296.15|20176.15|20296.15|20176.15|20289.68|20169.68|10
1630370930000|2021-08-31 00:48:50|20296.92|20176.92|20299.75|20179.75|20299.75|20179.75|20296.92|20176.92|10
1630370940000|2021-08-31 00:49:00|20299.99|20179.99|20303.12|20183.12|20303.3|20183.3|20299.99|20179.99|10
1630370950000|2021-08-31 00:49:10|20302.99|20182.99|20300.98|20180.98|20302.99|20182.99|20299.39|20179.39|10
1630370960000|2021-08-31 00:49:20|20300.86|20180.86|20305.23|20185.23|20305.5|20185.5|20300.86|20180.86|10
1630370970000|2021-08-31 00:49:30|20305.35|20185.35|20310.86|20190.86|20310.86|20190.86|20305.35|20185.35|9
1630370980000|2021-08-31 00:49:40|20311.23|20191.23|20318.08|20198.08|20318.08|20198.08|20311.23|20191.23|10
1630370990000|2021-08-31 00:49:50|20317.92|20197.92|20322.81|20202.81|20323.03|20203.03|20317.92|20197.92|10
1630371000000|2021-08-31 00:50:00|20323.95|20203.95|20333.92|20213.92|20333.92|20213.92|20323.95|20203.95|10
1630371010000|2021-08-31 00:50:10|20334.39|20214.39|20328.37|20208.37|20334.39|20214.39|20328.37|20208.37|10
1630371020000|2021-08-31 00:50:20|20326.94|20206.94|20328.59|20208.59|20328.83|20208.83|20326.94|20206.94|10
1630371030000|2021-08-31 00:50:30|20327.9|20207.9|20329.7|20209.7|20329.7|20209.7|20327.51|20207.51|10
1630371040000|2021-08-31 00:50:40|20329.37|20209.37|20336.06|20216.06|20336.06|20216.06|20329.3|20209.3|10
1630371050000|2021-08-31 00:50:50|20336.22|20216.22|20338.26|20218.26|20339.54|20219.54|20336.22|20216.22|10
1630371060000|2021-08-31 00:51:00|20338.02|20218.02|20337.85|20217.85|20338.18|20218.18|20335.54|20215.54|10
1630371070000|2021-08-31 00:51:10|20338.18|20218.18|20341.81|20221.81|20341.81|20221.81|20338.12|20218.12|10
1630371080000|2021-08-31 00:51:20|20342.29|20222.29|20347.97|20227.97|20348.43|20228.43|20342.29|20222.29|10
1630371090000|2021-08-31 00:51:30|20347.37|20227.37|20348.63|20228.63|20348.81|20228.81|20347.08|20227.08|10
1630371100000|2021-08-31 00:51:40|20348.21|20228.21|20354.08|20234.08|20354.08|20234.08|20348.21|20228.21|10
1630371110000|2021-08-31 00:51:50|20354.64|20234.64|20354.35|20234.35|20356.77|20236.77|20354.35|20234.35|10
1630371120000|2021-08-31 00:52:00|20354.48|20234.48|20353.67|20233.67|20355.04|20235.04|20353.42|20233.42|10
1630371130000|2021-08-31 00:52:10|20352.81|20232.81|20350.15|20230.15|20352.81|20232.81|20350.15|20230.15|10
1630371140000|2021-08-31 00:52:20|20350.21|20230.21|20350|20230|20350.24|20230.24|20349.36|20229.36|10
1630371150000|2021-08-31 00:52:30|20350.07|20230.07|20345.59|20225.59|20350.58|20230.58|20345.23|20225.23|10
1630371160000|2021-08-31 00:52:40|20345.57|20225.57|20343.16|20223.16|20345.57|20225.57|20342.82|20222.82|10
1630371170000|2021-08-31 00:52:50|20343.65|20223.65|20344.91|20224.91|20344.91|20224.91|20343.58|20223.58|10
1630371180000|2021-08-31 00:53:00|20344.97|20224.97|20342.08|20222.08|20345.07|20225.07|20342.08|20222.08|10
1630371190000|2021-08-31 00:53:10|20341.82|20221.82|20345.6|20225.6|20345.79|20225.79|20341.82|20221.82|10
1630371200000|2021-08-31 00:53:20|20346.88|20226.88|20352.97|20232.97|20352.97|20232.97|20346.88|20226.88|10
1630371210000|2021-08-31 00:53:30|20352.98|20232.98|20354.58|20234.58|20354.58|20234.58|20351.73|20231.73|10
1630371220000|2021-08-31 00:53:40|20354.31|20234.31|20355.11|20235.11|20355.86|20235.86|20353.51|20233.51|10
1630371230000|2021-08-31 00:53:50|20355.29|20235.29|20360.38|20240.38|20360.38|20240.38|20354.63|20234.63|10
1630371240000|2021-08-31 00:54:00|20360.19|20240.19|20356.99|20236.99|20360.19|20240.19|20356.99|20236.99|10
1630371250000|2021-08-31 00:54:10|20356.78|20236.78|20355.2|20235.2|20357.51|20237.51|20355.2|20235.2|9
1630371260000|2021-08-31 00:54:20|20355.7|20235.7|20355.86|20235.86|20356.49|20236.49|20355.29|20235.29|10
1630371270000|2021-08-31 00:54:30|20354.41|20234.41|20352.85|20232.85|20354.41|20234.41|20351.84|20231.84|10
1630371280000|2021-08-31 00:54:40|20352.57|20232.57|20352.86|20232.86|20353.22|20233.22|20352.57|20232.57|10
1630371290000|2021-08-31 00:54:50|20352.91|20232.91|20349.55|20229.55|20353.12|20233.12|20349.55|20229.55|10
1630371300000|2021-08-31 00:55:00|20349.79|20229.79|20350.53|20230.53|20350.61|20230.61|20349.7|20229.7|10
1630371310000|2021-08-31 00:55:10|20349.48|20229.48|20346.63|20226.63|20349.67|20229.67|20346.63|20226.63|10
1630371320000|2021-08-31 00:55:20|20346.2|20226.2|20344.14|20224.14|20346.2|20226.2|20344.09|20224.09|9
1630371330000|2021-08-31 00:55:30|20343.56|20223.56|20344.16|20224.16|20345.13|20225.13|20342.99|20222.99|10
1630371340000|2021-08-31 00:55:40|20344.68|20224.68|20347.07|20227.07|20347.07|20227.07|20344.68|20224.68|10
1630371350000|2021-08-31 00:55:50|20347.54|20227.54|20348.69|20228.69|20348.69|20228.69|20346.53|20226.53|10
1630371360000|2021-08-31 00:56:00|20348.66|20228.66|20348.26|20228.26|20348.81|20228.81|20347|20227|10
1630371370000|2021-08-31 00:56:10|20348.82|20228.82|20349.09|20229.09|20349.72|20229.72|20348.77|20228.77|10
1630371380000|2021-08-31 00:56:20|20348.31|20228.31|20341.43|20221.43|20348.6|20228.6|20341.43|20221.43|10
1630371390000|2021-08-31 00:56:30|20340.9|20220.9|20341.6|20221.6|20342.76|20222.76|20340.9|20220.9|9
1630371400000|2021-08-31 00:56:40|20340.87|20220.87|20338.03|20218.03|20340.87|20220.87|20337.7|20217.7|10
1630371410000|2021-08-31 00:56:50|20338.5|20218.5|20338.09|20218.09|20338.89|20218.89|20338.09|20218.09|10
1630371420000|2021-08-31 00:57:00|20337.64|20217.64|20335.68|20215.68|20337.64|20217.64|20335.68|20215.68|8
1630371430000|2021-08-31 00:57:10|20335.54|20215.54|20334.46|20214.46|20335.97|20215.97|20334.46|20214.46|10
1630371440000|2021-08-31 00:57:20|20334.51|20214.51|20333.38|20213.38|20334.51|20214.51|20333.33|20213.33|10
1630371450000|2021-08-31 00:57:30|20333.53|20213.53|20330.51|20210.51|20333.53|20213.53|20330.51|20210.51|9
1630371460000|2021-08-31 00:57:40|20330|20210|20324.11|20204.11|20330|20210|20324.11|20204.11|10
1630371470000|2021-08-31 00:57:50|20323.48|20203.48|20323|20203|20323.96|20203.96|20322.67|20202.67|9
1630371480000|2021-08-31 00:58:00|20324.12|20204.12|20320.12|20200.12|20324.2|20204.2|20320.12|20200.12|9
1630371490000|2021-08-31 00:58:10|20319.69|20199.69|20315.78|20195.78|20319.69|20199.69|20315.78|20195.78|10
1630371500000|2021-08-31 00:58:20|20315.75|20195.75|20318.88|20198.88|20318.88|20198.88|20314.61|20194.61|10
1630371510000|2021-08-31 00:58:30|20318.79|20198.79|20317.18|20197.18|20318.82|20198.82|20317.18|20197.18|10
1630371520000|2021-08-31 00:58:40|20316.44|20196.44|20317|20197|20318.74|20198.74|20316.44|20196.44|10
1630371530000|2021-08-31 00:58:50|20317.19|20197.19|20323.48|20203.48|20323.48|20203.48|20317.19|20197.19|10
1630371540000|2021-08-31 00:59:00|20324.57|20204.57|20330.74|20210.74|20330.82|20210.82|20324.57|20204.57|10
1630371550000|2021-08-31 00:59:10|20330.59|20210.59|20329.98|20209.98|20331.34|20211.34|20329.89|20209.89|10
1630371560000|2021-08-31 00:59:20|20329.85|20209.85|20330.96|20210.96|20330.96|20210.96|20329.6|20209.6|9
1630371570000|2021-08-31 00:59:30|20331.75|20211.75|20334.24|20214.24|20334.24|20214.24|20331.75|20211.75|10
1630371580000|2021-08-31 00:59:40|20334.3|20214.3|20332.98|20212.98|20334.82|20214.82|20332.98|20212.98|10
1630371590000|2021-08-31 00:59:50|20333.45|20213.45|20336.02|20216.02|20336.02|20216.02|20333.45|20213.45|10
1630371600000|2021-08-31 01:00:00|20336.06|20216.06|20331.36|20211.36|20336.07|20216.07|20331.36|20211.36|10
1630371610000|2021-08-31 01:00:10|20330.88|20210.88|20314.24|20194.24|20330.88|20210.88|20314.24|20194.24|10
1630371620000|2021-08-31 01:00:20|20313.4|20193.4|20300.62|20180.62|20313.4|20193.4|20300.62|20180.62|10
1630371630000|2021-08-31 01:00:30|20299.91|20179.91|20294.98|20174.98|20299.91|20179.91|20294.98|20174.98|10
1630371640000|2021-08-31 01:00:40|20294.97|20174.97|20293.7|20173.7|20296.2|20176.2|20293.7|20173.7|10
1630371650000|2021-08-31 01:00:50|20294.03|20174.03|20291.25|20171.25|20294.03|20174.03|20291.22|20171.22|10
1630371660000|2021-08-31 01:01:00|20290.79|20170.79|20285.84|20165.84|20290.79|20170.79|20285.84|20165.84|10
1630371670000|2021-08-31 01:01:10|20286.39|20166.39|20285.06|20165.06|20286.39|20166.39|20285.06|20165.06|10
1630371680000|2021-08-31 01:01:20|20284.28|20164.28|20277.15|20157.15|20284.28|20164.28|20277.15|20157.15|10
1630371690000|2021-08-31 01:01:30|20277.27|20157.27|20274.55|20154.55|20278.69|20158.69|20274.55|20154.55|10
1630371700000|2021-08-31 01:01:40|20273.34|20153.34|20273.6|20153.6|20274.06|20154.06|20273.27|20153.27|10
1630371710000|2021-08-31 01:01:50|20273.99|20153.99|20275.63|20155.63|20275.63|20155.63|20273.99|20153.99|9
1630371720000|2021-08-31 01:02:00|20275.8|20155.8|20277.54|20157.54|20277.54|20157.54|20275.51|20155.51|10
1630371730000|2021-08-31 01:02:10|20278.81|20158.81|20295.31|20175.31|20295.31|20175.31|20278.81|20158.81|10
1630371740000|2021-08-31 01:02:20|20295.24|20175.24|20303.43|20183.43|20303.43|20183.43|20295.24|20175.24|10
1630371750000|2021-08-31 01:02:30|20305.08|20185.08|20320.13|20200.13|20320.13|20200.13|20304.92|20184.92|10
1630371760000|2021-08-31 01:02:40|20323.81|20203.81|20327.74|20207.74|20328.3|20208.3|20323.81|20203.81|10
1630371770000|2021-08-31 01:02:50|20327.43|20207.43|20338.36|20218.36|20338.36|20218.36|20327.43|20207.43|10
1630371780000|2021-08-31 01:03:00|20338.48|20218.48|20350.22|20230.22|20350.22|20230.22|20338.48|20218.48|10
1630371790000|2021-08-31 01:03:10|20350.97|20230.97|20361.09|20241.09|20361.1|20241.1|20350.46|20230.46|10
1630371800000|2021-08-31 01:03:20|20361.77|20241.77|20367.47|20247.47|20367.47|20247.47|20361.77|20241.77|10
1630371810000|2021-08-31 01:03:30|20368.57|20248.57|20371.58|20251.58|20372.36|20252.36|20368.57|20248.57|9
1630371820000|2021-08-31 01:03:40|20371.48|20251.48|20382.06|20262.06|20382.06|20262.06|20371.48|20251.48|10
1630371830000|2021-08-31 01:03:50|20384.59|20264.59|20390.59|20270.59|20390.86|20270.86|20384.59|20264.59|10
1630371840000|2021-08-31 01:04:00|20390.69|20270.69|20386.39|20266.39|20391.1|20271.1|20382.48|20262.48|10
1630371850000|2021-08-31 01:04:10|20385.8|20265.8|20381.55|20261.55|20386.01|20266.01|20381.21|20261.21|10
1630371860000|2021-08-31 01:04:20|20379.14|20259.14|20374.02|20254.02|20379.14|20259.14|20374.02|20254.02|10
1630371870000|2021-08-31 01:04:30|20372.94|20252.94|20365.15|20245.15|20372.94|20252.94|20365.15|20245.15|10
1630371880000|2021-08-31 01:04:40|20364.62|20244.62|20363.27|20243.27|20365.78|20245.78|20362.27|20242.27|10
1630371890000|2021-08-31 01:04:50|20364.33|20244.33|20369.01|20249.01|20369.01|20249.01|20364.33|20244.33|10
1630371900000|2021-08-31 01:05:00|20368.97|20248.97|20372.37|20252.37|20372.37|20252.37|20368.97|20248.97|10
1630371910000|2021-08-31 01:05:10|20372.96|20252.96|20373.83|20253.83|20374.09|20254.09|20372.77|20252.77|10
1630371920000|2021-08-31 01:05:20|20375.04|20255.04|20378.69|20258.69|20378.69|20258.69|20375.04|20255.04|10
1630371930000|2021-08-31 01:05:30|20378.81|20258.81|20374.13|20254.13|20379.99|20259.99|20374.09|20254.09|10
1630371940000|2021-08-31 01:05:40|20374.52|20254.52|20374.15|20254.15|20375.56|20255.56|20374.15|20254.15|10
1630371950000|2021-08-31 01:05:50|20374.11|20254.11|20371.71|20251.71|20374.71|20254.71|20371.71|20251.71|10
1630371960000|2021-08-31 01:06:00|20371.65|20251.65|20366.75|20246.75|20371.66|20251.66|20366.75|20246.75|10
1630371970000|2021-08-31 01:06:10|20366.41|20246.41|20358.56|20238.56|20366.41|20246.41|20358.56|20238.56|10
1630371980000|2021-08-31 01:06:20|20358.92|20238.92|20354.08|20234.08|20358.92|20238.92|20354.08|20234.08|10
1630371990000|2021-08-31 01:06:30|20353.95|20233.95|20346.19|20226.19|20353.95|20233.95|20346.19|20226.19|10
1630372000000|2021-08-31 01:06:40|20344.66|20224.66|20338.77|20218.77|20344.66|20224.66|20338.07|20218.07|10
1630372010000|2021-08-31 01:06:50|20338.64|20218.64|20337.72|20217.72|20339.19|20219.19|20337.6|20217.6|10
1630372020000|2021-08-31 01:07:00|20337.76|20217.76|20334.83|20214.83|20337.76|20217.76|20334.83|20214.83|10
1630372030000|2021-08-31 01:07:10|20335.7|20215.7|20334.14|20214.14|20335.72|20215.72|20333.98|20213.98|10
1630372040000|2021-08-31 01:07:20|20333.49|20213.49|20332.05|20212.05|20333.49|20213.49|20331.78|20211.78|10
1630372050000|2021-08-31 01:07:30|20332.46|20212.46|20326.75|20206.75|20332.46|20212.46|20326.75|20206.75|10
1630372060000|2021-08-31 01:07:40|20326.48|20206.48|20328.57|20208.57|20328.57|20208.57|20326.27|20206.27|10
1630372070000|2021-08-31 01:07:50|20328.72|20208.72|20326.58|20206.58|20328.72|20208.72|20326.04|20206.04|10
1630372080000|2021-08-31 01:08:00|20327.73|20207.73|20330.16|20210.16|20330.21|20210.21|20327.67|20207.67|10
1630372090000|2021-08-31 01:08:10|20330.64|20210.64|20329.29|20209.29|20331.86|20211.86|20329.29|20209.29|9
1630372100000|2021-08-31 01:08:20|20329.23|20209.23|20326.18|20206.18|20329.26|20209.26|20325.85|20205.85|10
1630372110000|2021-08-31 01:08:30|20325.71|20205.71|20325.6|20205.6|20326.77|20206.77|20325.6|20205.6|10
1630372120000|2021-08-31 01:08:40|20325.35|20205.35|20324.9|20204.9|20325.35|20205.35|20323.46|20203.46|10
1630372130000|2021-08-31 01:08:50|20324.88|20204.88|20318.16|20198.16|20325.19|20205.19|20318.16|20198.16|10
1630372140000|2021-08-31 01:09:00|20318.09|20198.09|20320.96|20200.96|20320.97|20200.97|20318.09|20198.09|10
1630372150000|2021-08-31 01:09:10|20321.15|20201.15|20318.35|20198.35|20321.15|20201.15|20318|20198|10
1630372160000|2021-08-31 01:09:20|20318.52|20198.52|20323.27|20203.27|20323.27|20203.27|20318.52|20198.52|9
1630372170000|2021-08-31 01:09:30|20323|20203|20325.26|20205.26|20325.26|20205.26|20322.99|20202.99|10
1630372180000|2021-08-31 01:09:40|20324.47|20204.47|20325.82|20205.82|20325.82|20205.82|20324|20204|9
1630372190000|2021-08-31 01:09:50|20325.73|20205.73|20324.66|20204.66|20325.73|20205.73|20323.4|20203.4|9
1630372200000|2021-08-31 01:10:00|20324.86|20204.86|20322.43|20202.43|20324.86|20204.86|20322.43|20202.43|10
1630372210000|2021-08-31 01:10:10|20320.91|20200.91|20322.01|20202.01|20322.01|20202.01|20320.84|20200.84|9
1630372220000|2021-08-31 01:10:20|20323.04|20203.04|20320.09|20200.09|20323.04|20203.04|20320.09|20200.09|10
1630372230000|2021-08-31 01:10:30|20319.64|20199.64|20319|20199|20319.64|20199.64|20318.37|20198.37|9
1630372240000|2021-08-31 01:10:40|20318.76|20198.76|20315.56|20195.56|20319.18|20199.18|20315.41|20195.41|10
1630372250000|2021-08-31 01:10:50|20316.76|20196.76|20318.27|20198.27|20319.07|20199.07|20316.76|20196.76|10
1630372260000|2021-08-31 01:11:00|20318.54|20198.54|20317.43|20197.43|20318.63|20198.63|20317.39|20197.39|10
1630372270000|2021-08-31 01:11:10|20317.38|20197.38|20314.78|20194.78|20317.38|20197.38|20314.68|20194.68|9
1630372280000|2021-08-31 01:11:20|20314.21|20194.21|20314.05|20194.05|20314.71|20194.71|20313.38|20193.38|10
1630372290000|2021-08-31 01:11:30|20314.02|20194.02|20312.22|20192.22|20314.02|20194.02|20311.39|20191.39|10
1630372300000|2021-08-31 01:11:40|20312.21|20192.21|20312.11|20192.11|20312.8|20192.8|20312.11|20192.11|10
1630372310000|2021-08-31 01:11:50|20311.64|20191.64|20312.67|20192.67|20313.55|20193.55|20311.64|20191.64|10
1630372320000|2021-08-31 01:12:00|20312.86|20192.86|20317.1|20197.1|20317.19|20197.19|20312.86|20192.86|9
1630372330000|2021-08-31 01:12:10|20317.11|20197.11|20321.61|20201.61|20321.61|20201.61|20316.77|20196.77|10
1630372340000|2021-08-31 01:12:20|20321.7|20201.7|20327.41|20207.41|20327.41|20207.41|20321.7|20201.7|10
1630372350000|2021-08-31 01:12:30|20328.66|20208.66|20334.68|20214.68|20334.68|20214.68|20328.66|20208.66|10
1630372360000|2021-08-31 01:12:40|20335.15|20215.15|20339.3|20219.3|20339.3|20219.3|20335.15|20215.15|9
1630372370000|2021-08-31 01:12:50|20339.88|20219.88|20346.82|20226.82|20346.82|20226.82|20339.88|20219.88|10
1630372380000|2021-08-31 01:13:00|20347.84|20227.84|20351.04|20231.04|20351.04|20231.04|20347.84|20227.84|9
1630372390000|2021-08-31 01:13:10|20350.97|20230.97|20353.47|20233.47|20353.47|20233.47|20350.63|20230.63|10
1630372400000|2021-08-31 01:13:20|20353.92|20233.92|20355.54|20235.54|20355.54|20235.54|20352.57|20232.57|10
1630372410000|2021-08-31 01:13:30|20356.17|20236.17|20363.99|20243.99|20363.99|20243.99|20356.17|20236.17|10
1630372420000|2021-08-31 01:13:40|20364.7|20244.7|20366.38|20246.38|20366.38|20246.38|20364.7|20244.7|10
1630372430000|2021-08-31 01:13:50|20366.43|20246.43|20368.98|20248.98|20369.51|20249.51|20366.43|20246.43|9
1630372440000|2021-08-31 01:14:00|20370.09|20250.09|20375.02|20255.02|20375.02|20255.02|20370.09|20250.09|10
1630372450000|2021-08-31 01:14:10|20374.84|20254.84|20376.96|20256.96|20376.96|20256.96|20374.72|20254.72|9
1630372460000|2021-08-31 01:14:20|20377.28|20257.28|20379.23|20259.23|20379.25|20259.25|20377.22|20257.22|10
1630372470000|2021-08-31 01:14:30|20379.76|20259.76|20378.74|20258.74|20379.85|20259.85|20378.36|20258.36|10
1630372480000|2021-08-31 01:14:40|20378.55|20258.55|20381.24|20261.24|20382.3|20262.3|20378.55|20258.55|9
1630372490000|2021-08-31 01:14:50|20381.52|20261.52|20380.89|20260.89|20381.62|20261.62|20380.69|20260.69|10
1630372500000|2021-08-31 01:15:00|20380.63|20260.63|20380.02|20260.02|20380.99|20260.99|20380.02|20260.02|10
1630372510000|2021-08-31 01:15:10|20379.81|20259.81|20379.69|20259.69|20379.81|20259.81|20377.69|20257.69|10
1630372520000|2021-08-31 01:15:20|20378.93|20258.93|20375.7|20255.7|20378.93|20258.93|20375.7|20255.7|10
1630372530000|2021-08-31 01:15:30|20374.55|20254.55|20373.01|20253.01|20374.81|20254.81|20373.01|20253.01|10
1630372540000|2021-08-31 01:15:40|20372.82|20252.82|20372.17|20252.17|20372.82|20252.82|20370.89|20250.89|10
1630372550000|2021-08-31 01:15:50|20371.83|20251.83|20371.15|20251.15|20372.55|20252.55|20371.15|20251.15|10
1630372560000|2021-08-31 01:16:00|20369.46|20249.46|20368.55|20248.55|20369.6|20249.6|20368.09|20248.09|10
1630372570000|2021-08-31 01:16:10|20367.98|20247.98|20366.84|20246.84|20369.02|20249.02|20366.84|20246.84|10
1630372580000|2021-08-31 01:16:20|20365.58|20245.58|20361|20241|20365.58|20245.58|20360.95|20240.95|10
1630372590000|2021-08-31 01:16:30|20359.85|20239.85|20359.39|20239.39|20359.85|20239.85|20357.88|20237.88|10
1630372600000|2021-08-31 01:16:40|20359.94|20239.94|20360.22|20240.22|20360.76|20240.76|20359.94|20239.94|9
1630372610000|2021-08-31 01:16:50|20359.71|20239.71|20358.34|20238.34|20359.71|20239.71|20358.34|20238.34|9
1630372620000|2021-08-31 01:17:00|20358.24|20238.24|20354.84|20234.84|20358.24|20238.24|20354.84|20234.84|10
1630372630000|2021-08-31 01:17:10|20355.54|20235.54|20355.38|20235.38|20355.67|20235.67|20354.44|20234.44|10
1630372640000|2021-08-31 01:17:20|20354.17|20234.17|20349.97|20229.97|20354.17|20234.17|20349.97|20229.97|10
1630372650000|2021-08-31 01:17:30|20349.85|20229.85|20347.14|20227.14|20349.85|20229.85|20346.89|20226.89|10
1630372660000|2021-08-31 01:17:40|20347.48|20227.48|20347.14|20227.14|20347.71|20227.71|20346.25|20226.25|10
1630372670000|2021-08-31 01:17:50|20347.17|20227.17|20347.65|20227.65|20348.44|20228.44|20347.17|20227.17|10
1630372680000|2021-08-31 01:18:00|20347.31|20227.31|20346.31|20226.31|20347.33|20227.33|20346.31|20226.31|9
1630372690000|2021-08-31 01:18:10|20347.71|20227.71|20357.23|20237.23|20357.23|20237.23|20347.71|20227.71|10
1630372700000|2021-08-31 01:18:20|20357.51|20237.51|20361.5|20241.5|20362.4|20242.4|20357.51|20237.51|10
1630372710000|2021-08-31 01:18:30|20362.24|20242.24|20366.09|20246.09|20366.09|20246.09|20362.24|20242.24|10
1630372720000|2021-08-31 01:18:40|20366.5|20246.5|20366.99|20246.99|20368.91|20248.91|20366.5|20246.5|10
1630372730000|2021-08-31 01:18:50|20367.32|20247.32|20370.41|20250.41|20370.41|20250.41|20367.32|20247.32|10
1630372740000|2021-08-31 01:19:00|20370.28|20250.28|20378.97|20258.97|20378.97|20258.97|20370.26|20250.26|10
1630372750000|2021-08-31 01:19:10|20379.73|20259.73|20387.2|20267.2|20387.2|20267.2|20379.73|20259.73|10
1630372760000|2021-08-31 01:19:20|20387.75|20267.75|20387.98|20267.98|20388.93|20268.93|20387.18|20267.18|10
1630372770000|2021-08-31 01:19:30|20387.85|20267.85|20386.79|20266.79|20387.86|20267.86|20386.39|20266.39|10
1630372780000|2021-08-31 01:19:40|20386.9|20266.9|20386.43|20266.43|20386.9|20266.9|20385.7|20265.7|10
1630372790000|2021-08-31 01:19:50|20386.33|20266.33|20384.09|20264.09|20386.33|20266.33|20382.59|20262.59|10
1630372800000|2021-08-31 01:20:00|20384.02|20264.02|20386.97|20266.97|20386.97|20266.97|20384.02|20264.02|10
1630372810000|2021-08-31 01:20:10|20387.58|20267.58|20392.05|20272.05|20392.05|20272.05|20387.58|20267.58|10
1630372820000|2021-08-31 01:20:20|20393.59|20273.59|20397.66|20277.66|20397.74|20277.74|20393.59|20273.59|10
1630372830000|2021-08-31 01:20:30|20396.28|20276.28|20396.79|20276.79|20398.61|20278.61|20396.28|20276.28|10
1630372840000|2021-08-31 01:20:40|20396.93|20276.93|20392.29|20272.29|20397.34|20277.34|20392.29|20272.29|10
1630372850000|2021-08-31 01:20:50|20392.16|20272.16|20390.54|20270.54|20393.05|20273.05|20390.54|20270.54|10
1630372860000|2021-08-31 01:21:00|20390.18|20270.18|20384.82|20264.82|20390.25|20270.25|20384.82|20264.82|10
1630372870000|2021-08-31 01:21:10|20383.59|20263.59|20379.84|20259.84|20383.59|20263.59|20379.63|20259.63|10
1630372880000|2021-08-31 01:21:20|20378.25|20258.25|20374.63|20254.63|20378.25|20258.25|20374.57|20254.57|10
1630372890000|2021-08-31 01:21:30|20372.65|20252.65|20372.38|20252.38|20373.41|20253.41|20372.38|20252.38|10
1630372900000|2021-08-31 01:21:40|20372.72|20252.72|20371.78|20251.78|20372.72|20252.72|20371.58|20251.58|10
1630372910000|2021-08-31 01:21:50|20371.9|20251.9|20375.44|20255.44|20375.44|20255.44|20371.9|20251.9|10
1630372920000|2021-08-31 01:22:00|20375.7|20255.7|20379.66|20259.66|20379.66|20259.66|20375.7|20255.7|10
1630372930000|2021-08-31 01:22:10|20380.6|20260.6|20384.24|20264.24|20384.24|20264.24|20380.6|20260.6|10
1630372940000|2021-08-31 01:22:20|20384.52|20264.52|20388.92|20268.92|20388.92|20268.92|20384.43|20264.43|10
1630372950000|2021-08-31 01:22:30|20388.73|20268.73|20405.74|20285.74|20405.74|20285.74|20388.73|20268.73|10
1630372960000|2021-08-31 01:22:40|20406.96|20286.96|20409.75|20289.75|20409.75|20289.75|20406.96|20286.96|10
1630372970000|2021-08-31 01:22:50|20410.19|20290.19|20408.96|20288.96|20411.6|20291.6|20408.96|20288.96|10
1630372980000|2021-08-31 01:23:00|20408.83|20288.83|20407.75|20287.75|20408.96|20288.96|20407.59|20287.59|10
1630372990000|2021-08-31 01:23:10|20407.01|20287.01|20400.54|20280.54|20407.01|20287.01|20400.54|20280.54|10
1630373000000|2021-08-31 01:23:20|20400.46|20280.46|20399.08|20279.08|20401.39|20281.39|20399.08|20279.08|10
1630373010000|2021-08-31 01:23:30|20399.14|20279.14|20394.21|20274.21|20399.78|20279.78|20394.21|20274.21|9
1630373020000|2021-08-31 01:23:40|20394.68|20274.68|20393.15|20273.15|20394.68|20274.68|20392.81|20272.81|10
1630373030000|2021-08-31 01:23:50|20393.06|20273.06|20389.72|20269.72|20393.08|20273.08|20389.72|20269.72|10
1630373040000|2021-08-31 01:24:00|20389.35|20269.35|20391.43|20271.43|20391.43|20271.43|20389.1|20269.1|8
1630373050000|2021-08-31 01:24:10|20392.32|20272.32|20394.06|20274.06|20395.05|20275.05|20392.32|20272.32|10
1630373060000|2021-08-31 01:24:20|20394.18|20274.18|20393.73|20273.73|20394.47|20274.47|20393.27|20273.27|10
1630373070000|2021-08-31 01:24:30|20393.53|20273.53|20392.86|20272.86|20394.03|20274.03|20390.99|20270.99|10
1630373080000|2021-08-31 01:24:40|20391.44|20271.44|20390.58|20270.58|20391.68|20271.68|20390.58|20270.58|10
1630373090000|2021-08-31 01:24:50|20390.42|20270.42|20388.01|20268.01|20390.42|20270.42|20388.01|20268.01|10
1630373100000|2021-08-31 01:25:00|20387.67|20267.67|20386.41|20266.41|20388.1|20268.1|20386.24|20266.24|10
1630373110000|2021-08-31 01:25:10|20386.56|20266.56|20388.38|20268.38|20388.76|20268.76|20386.56|20266.56|10
1630373120000|2021-08-31 01:25:20|20387.26|20267.26|20387.4|20267.4|20387.94|20267.94|20386.92|20266.92|10
1630373130000|2021-08-31 01:25:30|20386.07|20266.07|20385.68|20265.68|20386.84|20266.84|20385.43|20265.43|10
1630373140000|2021-08-31 01:25:40|20385.62|20265.62|20383.98|20263.98|20385.62|20265.62|20383.98|20263.98|8
1630373150000|2021-08-31 01:25:50|20384.16|20264.16|20386.08|20266.08|20386.09|20266.09|20384.16|20264.16|10
1630373160000|2021-08-31 01:26:00|20384.97|20264.97|20385.41|20265.41|20385.41|20265.41|20384.96|20264.96|9
1630373170000|2021-08-31 01:26:10|20385.27|20265.27|20385.87|20265.87|20386.76|20266.76|20385.27|20265.27|10
1630373180000|2021-08-31 01:26:20|20386.24|20266.24|20384.68|20264.68|20386.24|20266.24|20382.95|20262.95|9
1630373190000|2021-08-31 01:26:30|20384.65|20264.65|20379.81|20259.81|20384.65|20264.65|20379.81|20259.81|10
1630373200000|2021-08-31 01:26:40|20379.48|20259.48|20375.7|20255.7|20379.77|20259.77|20375.7|20255.7|10
1630373210000|2021-08-31 01:26:50|20375.36|20255.36|20374.68|20254.68|20375.81|20255.81|20373.97|20253.97|9
1630373220000|2021-08-31 01:27:00|20374.86|20254.86|20375.98|20255.98|20375.98|20255.98|20374.35|20254.35|10
1630373230000|2021-08-31 01:27:10|20376.65|20256.65|20375.08|20255.08|20376.65|20256.65|20374.97|20254.97|10
1630373240000|2021-08-31 01:27:20|20375.07|20255.07|20377.01|20257.01|20377.01|20257.01|20375.07|20255.07|10
1630373250000|2021-08-31 01:27:30|20376.57|20256.57|20380.04|20260.04|20380.27|20260.27|20376.53|20256.53|10
1630373260000|2021-08-31 01:27:40|20380.07|20260.07|20379.23|20259.23|20380.33|20260.33|20379.23|20259.23|10
1630373270000|2021-08-31 01:27:50|20378.99|20258.99|20379.58|20259.58|20379.62|20259.62|20378.82|20258.82|10
1630373280000|2021-08-31 01:28:00|20379.42|20259.42|20379.02|20259.02|20379.43|20259.43|20378.75|20258.75|9
1630373290000|2021-08-31 01:28:10|20378.8|20258.8|20380.07|20260.07|20380.07|20260.07|20378.06|20258.06|9
1630373300000|2021-08-31 01:28:20|20379.98|20259.98|20379.03|20259.03|20379.98|20259.98|20379|20259|10
1630373310000|2021-08-31 01:28:30|20377.12|20257.12|20378.49|20258.49|20378.5|20258.5|20376.4|20256.4|10
1630373320000|2021-08-31 01:28:40|20378.03|20258.03|20375.87|20255.87|20378.41|20258.41|20375.87|20255.87|10
1630373330000|2021-08-31 01:28:50|20375.65|20255.65|20374.85|20254.85|20375.65|20255.65|20374.48|20254.48|10
1630373340000|2021-08-31 01:29:00|20374.52|20254.52|20373.75|20253.75|20374.52|20254.52|20372.35|20252.35|10
1630373350000|2021-08-31 01:29:10|20374.04|20254.04|20377.08|20257.08|20377.75|20257.75|20374.04|20254.04|10
1630373360000|2021-08-31 01:29:20|20377.5|20257.5|20377.17|20257.17|20377.79|20257.79|20377.13|20257.13|10
1630373370000|2021-08-31 01:29:30|20377.19|20257.19|20374.69|20254.69|20377.36|20257.36|20374.69|20254.69|10
1630373380000|2021-08-31 01:29:40|20373.45|20253.45|20371.42|20251.42|20373.62|20253.62|20371.42|20251.42|10
1630373390000|2021-08-31 01:29:50|20370.21|20250.21|20370.79|20250.79|20371.38|20251.38|20369.75|20249.75|10
1630373400000|2021-08-31 01:30:00|20370.74|20250.74|20370.33|20250.33|20371.13|20251.13|20370.12|20250.12|9
1630373410000|2021-08-31 01:30:10|20369.96|20249.96|20368.45|20248.45|20369.96|20249.96|20368.32|20248.32|10
1630373420000|2021-08-31 01:30:20|20368.86|20248.86|20367.48|20247.48|20368.86|20248.86|20367.06|20247.06|9
1630373430000|2021-08-31 01:30:30|20367.97|20247.97|20369.73|20249.73|20369.73|20249.73|20367.97|20247.97|10
1630373440000|2021-08-31 01:30:40|20369.78|20249.78|20365.24|20245.24|20370|20250|20365.24|20245.24|10
1630373450000|2021-08-31 01:30:50|20365.21|20245.21|20357.24|20237.24|20365.21|20245.21|20357.24|20237.24|10
1630373460000|2021-08-31 01:31:00|20357.1|20237.1|20355.05|20235.05|20357.1|20237.1|20355.05|20235.05|10
1630373470000|2021-08-31 01:31:10|20355.19|20235.19|20353.48|20233.48|20355.19|20235.19|20353.48|20233.48|10
1630373480000|2021-08-31 01:31:20|20351.92|20231.92|20346.96|20226.96|20351.93|20231.93|20346.96|20226.96|10
1630373490000|2021-08-31 01:31:30|20346.64|20226.64|20343.84|20223.84|20347.03|20227.03|20343.84|20223.84|10
1630373500000|2021-08-31 01:31:40|20343.87|20223.87|20341.37|20221.37|20343.87|20223.87|20341.37|20221.37|10
1630373510000|2021-08-31 01:31:50|20340.85|20220.85|20342.6|20222.6|20342.68|20222.68|20339.82|20219.82|10
1630373520000|2021-08-31 01:32:00|20342.62|20222.62|20341.07|20221.07|20342.62|20222.62|20340.89|20220.89|10
1630373530000|2021-08-31 01:32:10|20341.28|20221.28|20350.13|20230.13|20350.13|20230.13|20340.84|20220.84|10
1630373540000|2021-08-31 01:32:20|20350.04|20230.04|20359.32|20239.32|20360.18|20240.18|20350.04|20230.04|10
1630373550000|2021-08-31 01:32:30|20359.65|20239.65|20363.76|20243.76|20363.76|20243.76|20359.65|20239.65|9
1630373560000|2021-08-31 01:32:40|20364.16|20244.16|20364.11|20244.11|20364.73|20244.73|20363.33|20243.33|9
1630373570000|2021-08-31 01:32:50|20365.05|20245.05|20358.21|20238.21|20365.05|20245.05|20358.21|20238.21|10
1630373580000|2021-08-31 01:33:00|20358.2|20238.2|20358.75|20238.75|20358.77|20238.77|20356.34|20236.34|10
1630373590000|2021-08-31 01:33:10|20359.45|20239.45|20361.34|20241.34|20361.77|20241.77|20359.24|20239.24|10
1630373600000|2021-08-31 01:33:20|20361.79|20241.79|20365.31|20245.31|20365.31|20245.31|20361.79|20241.79|10
1630373610000|2021-08-31 01:33:30|20365.48|20245.48|20369.07|20249.07|20369.07|20249.07|20365.48|20245.48|10
1630373620000|2021-08-31 01:33:40|20369.17|20249.17|20369.27|20249.27|20370.01|20250.01|20368.92|20248.92|10
1630373630000|2021-08-31 01:33:50|20369.2|20249.2|20369.93|20249.93|20369.93|20249.93|20368.25|20248.25|10
1630373640000|2021-08-31 01:34:00|20371.03|20251.03|20377.35|20257.35|20377.35|20257.35|20370.82|20250.82|10
1630373650000|2021-08-31 01:34:10|20378.35|20258.35|20381.63|20261.63|20381.99|20261.99|20378.2|20258.2|10
1630373660000|2021-08-31 01:34:20|20381.4|20261.4|20384.43|20264.43|20384.43|20264.43|20381.4|20261.4|10
1630373670000|2021-08-31 01:34:30|20384.37|20264.37|20388.71|20268.71|20388.71|20268.71|20384.35|20264.35|10
1630373680000|2021-08-31 01:34:40|20389.17|20269.17|20388.6|20268.6|20389.17|20269.17|20387.83|20267.83|10
1630373690000|2021-08-31 01:34:50|20388.93|20268.93|20391.38|20271.38|20391.64|20271.64|20388.66|20268.66|10
1630373700000|2021-08-31 01:35:00|20392.13|20272.13|20392.19|20272.19|20392.19|20272.19|20390.45|20270.45|10
1630373710000|2021-08-31 01:35:10|20392.4|20272.4|20391.85|20271.85|20392.61|20272.61|20391.49|20271.49|8
1630373720000|2021-08-31 01:35:20|20391.62|20271.62|20391.34|20271.34|20391.97|20271.97|20390.18|20270.18|10
1630373730000|2021-08-31 01:35:30|20390.16|20270.16|20390.94|20270.94|20392.39|20272.39|20389.94|20269.94|10
1630373740000|2021-08-31 01:35:40|20390.64|20270.64|20386.5|20266.5|20390.64|20270.64|20386.5|20266.5|10
1630373750000|2021-08-31 01:35:50|20386.38|20266.38|20384.95|20264.95|20386.39|20266.39|20384.95|20264.95|10
1630373760000|2021-08-31 01:36:00|20384.67|20264.67|20384.44|20264.44|20384.67|20264.67|20383.6|20263.6|10
1630373770000|2021-08-31 01:36:10|20384.47|20264.47|20384.75|20264.75|20384.75|20264.75|20383.97|20263.97|10
1630373780000|2021-08-31 01:36:20|20384.56|20264.56|20384.16|20264.16|20385|20265|20384.16|20264.16|10
1630373790000|2021-08-31 01:36:30|20383.71|20263.71|20378.59|20258.59|20383.71|20263.71|20378.59|20258.59|10
1630373800000|2021-08-31 01:36:40|20378.64|20258.64|20379.73|20259.73|20380.68|20260.68|20378.64|20258.64|10
1630373810000|2021-08-31 01:36:50|20379.26|20259.26|20373.43|20253.43|20379.26|20259.26|20373.43|20253.43|10
1630373820000|2021-08-31 01:37:00|20373.15|20253.15|20375.71|20255.71|20375.71|20255.71|20372.74|20252.74|9
1630373830000|2021-08-31 01:37:10|20375.97|20255.97|20382.8|20262.8|20382.8|20262.8|20375.97|20255.97|9
1630373840000|2021-08-31 01:37:20|20382.98|20262.98|20384.87|20264.87|20385.18|20265.18|20382.74|20262.74|10
1630373850000|2021-08-31 01:37:30|20385.06|20265.06|20385.18|20265.18|20387.18|20267.18|20384.49|20264.49|9
1630373860000|2021-08-31 01:37:40|20383.9|20263.9|20382.29|20262.29|20383.9|20263.9|20382.05|20262.05|9
1630373870000|2021-08-31 01:37:50|20381.39|20261.39|20380.27|20260.27|20381.92|20261.92|20380.27|20260.27|9
1630373880000|2021-08-31 01:38:00|20380.06|20260.06|20378.67|20258.67|20380.06|20260.06|20377.35|20257.35|10
1630373890000|2021-08-31 01:38:10|20378.68|20258.68|20375.43|20255.43|20378.81|20258.81|20375.43|20255.43|10
1630373900000|2021-08-31 01:38:20|20375.93|20255.93|20372.49|20252.49|20375.93|20255.93|20372.49|20252.49|10
1630373910000|2021-08-31 01:38:30|20371.94|20251.94|20369|20249|20372.2|20252.2|20369|20249|10
1630373920000|2021-08-31 01:38:40|20369.25|20249.25|20369.66|20249.66|20369.66|20249.66|20369.14|20249.14|10
1630373930000|2021-08-31 01:38:50|20369.51|20249.51|20372.6|20252.6|20372.88|20252.88|20369.51|20249.51|10
1630373940000|2021-08-31 01:39:00|20373.46|20253.46|20373.6|20253.6|20374.49|20254.49|20372.45|20252.45|10
1630373950000|2021-08-31 01:39:10|20374.21|20254.21|20375.16|20255.16|20375.57|20255.57|20374.21|20254.21|10
1630373960000|2021-08-31 01:39:20|20375.13|20255.13|20371.49|20251.49|20375.64|20255.64|20371.49|20251.49|10
1630373970000|2021-08-31 01:39:30|20371.27|20251.27|20369.9|20249.9|20371.27|20251.27|20369.37|20249.37|10
1630373980000|2021-08-31 01:39:40|20369.75|20249.75|20364.34|20244.34|20369.75|20249.75|20364.34|20244.34|10
1630373990000|2021-08-31 01:39:50|20364.32|20244.32|20360.76|20240.76|20365|20245|20360.76|20240.76|10
1630374000000|2021-08-31 01:40:00|20360.1|20240.1|20354.07|20234.07|20360.29|20240.29|20354.07|20234.07|10
1630374010000|2021-08-31 01:40:10|20353.59|20233.59|20351.5|20231.5|20354.11|20234.11|20350.11|20230.11|9
1630374020000|2021-08-31 01:40:20|20352.32|20232.32|20355.6|20235.6|20356.03|20236.03|20351.86|20231.86|10
1630374030000|2021-08-31 01:40:30|20355.52|20235.52|20356.77|20236.77|20356.77|20236.77|20355.52|20235.52|10
1630374040000|2021-08-31 01:40:40|20356.92|20236.92|20358.61|20238.61|20358.61|20238.61|20356.92|20236.92|9
1630374050000|2021-08-31 01:40:50|20358.79|20238.79|20358.26|20238.26|20359.33|20239.33|20358.26|20238.26|10
1630374060000|2021-08-31 01:41:00|20358.38|20238.38|20357.32|20237.32|20358.38|20238.38|20357.25|20237.25|10
1630374070000|2021-08-31 01:41:10|20357.27|20237.27|20356.64|20236.64|20357.42|20237.42|20356.04|20236.04|9
1630374080000|2021-08-31 01:41:20|20356.22|20236.22|20351.65|20231.65|20356.22|20236.22|20351.65|20231.65|10
1630374090000|2021-08-31 01:41:30|20351.54|20231.54|20350.62|20230.62|20351.71|20231.71|20350.41|20230.41|10
1630374100000|2021-08-31 01:41:40|20350.2|20230.2|20348.59|20228.59|20350.2|20230.2|20348.59|20228.59|10
1630374110000|2021-08-31 01:41:50|20348.56|20228.56|20349.24|20229.24|20349.24|20229.24|20348.38|20228.38|10
1630374120000|2021-08-31 01:42:00|20349.73|20229.73|20347.37|20227.37|20350.1|20230.1|20347.14|20227.14|10
1630374130000|2021-08-31 01:42:10|20347.36|20227.36|20350.01|20230.01|20350.01|20230.01|20347.36|20227.36|10
1630374140000|2021-08-31 01:42:20|20349.94|20229.94|20351.86|20231.86|20351.86|20231.86|20349.36|20229.36|10
1630374150000|2021-08-31 01:42:30|20351.81|20231.81|20353.54|20233.54|20353.54|20233.54|20351.81|20231.81|10
1630374160000|2021-08-31 01:42:40|20354|20234|20359.4|20239.4|20359.4|20239.4|20354|20234|10
1630374170000|2021-08-31 01:42:50|20359.68|20239.68|20359.76|20239.76|20360.05|20240.05|20359.6|20239.6|10
1630374180000|2021-08-31 01:43:00|20359.94|20239.94|20357.13|20237.13|20359.94|20239.94|20357.13|20237.13|10
1630374190000|2021-08-31 01:43:10|20357.02|20237.02|20356.08|20236.08|20357.02|20237.02|20356|20236|10
1630374200000|2021-08-31 01:43:20|20355.55|20235.55|20355.16|20235.16|20355.98|20235.98|20355.13|20235.13|10
1630374210000|2021-08-31 01:43:30|20355.17|20235.17|20352.02|20232.02|20355.17|20235.17|20352.02|20232.02|9
1630374220000|2021-08-31 01:43:40|20351.97|20231.97|20351.71|20231.71|20352.15|20232.15|20350.5|20230.5|10
1630374230000|2021-08-31 01:43:50|20351.83|20231.83|20349.67|20229.67|20351.91|20231.91|20349.67|20229.67|10
1630374240000|2021-08-31 01:44:00|20350.01|20230.01|20347.46|20227.46|20350.01|20230.01|20347.41|20227.41|10
1630374250000|2021-08-31 01:44:10|20347.42|20227.42|20349.13|20229.13|20349.27|20229.27|20347.42|20227.42|10
1630374260000|2021-08-31 01:44:20|20349.11|20229.11|20349.93|20229.93|20351.2|20231.2|20349.11|20229.11|10
1630374270000|2021-08-31 01:44:30|20350.14|20230.14|20353.32|20233.32|20353.32|20233.32|20350.14|20230.14|10
1630374280000|2021-08-31 01:44:40|20353.57|20233.57|20356.9|20236.9|20356.9|20236.9|20353.57|20233.57|9
1630374290000|2021-08-31 01:44:50|20357.66|20237.66|20364.37|20244.37|20364.37|20244.37|20356.82|20236.82|10
1630374300000|2021-08-31 01:45:00|20364.48|20244.48|20365.54|20245.54|20365.54|20245.54|20364.42|20244.42|10
1630374310000|2021-08-31 01:45:10|20365.21|20245.21|20363.02|20243.02|20365.34|20245.34|20362.54|20242.54|10
1630374320000|2021-08-31 01:45:20|20364.29|20244.29|20361.24|20241.24|20364.29|20244.29|20361.24|20241.24|9
1630374330000|2021-08-31 01:45:30|20360.97|20240.97|20356.56|20236.56|20360.97|20240.97|20356.56|20236.56|10
1630374340000|2021-08-31 01:45:40|20356.54|20236.54|20355.42|20235.42|20356.54|20236.54|20355.42|20235.42|9
1630374350000|2021-08-31 01:45:50|20355.24|20235.24|20353.6|20233.6|20355.24|20235.24|20353.6|20233.6|10
1630374360000|2021-08-31 01:46:00|20353.38|20233.38|20349.73|20229.73|20353.38|20233.38|20349.73|20229.73|10
1630374370000|2021-08-31 01:46:10|20349.6|20229.6|20345.53|20225.53|20350.53|20230.53|20345.53|20225.53|10
1630374380000|2021-08-31 01:46:20|20345.33|20225.33|20346.51|20226.51|20347.24|20227.24|20345.33|20225.33|10
1630374390000|2021-08-31 01:46:30|20346.55|20226.55|20344.59|20224.59|20346.55|20226.55|20344.14|20224.14|10
1630374400000|2021-08-31 01:46:40|20344.47|20224.47|20344.39|20224.39|20344.63|20224.63|20344.39|20224.39|8
1630374410000|2021-08-31 01:46:50|20345.21|20225.21|20345.3|20225.3|20345.97|20225.97|20344.75|20224.75|10
1630374420000|2021-08-31 01:47:00|20345.18|20225.18|20343.92|20223.92|20345.18|20225.18|20343.8|20223.8|10
1630374430000|2021-08-31 01:47:10|20343.51|20223.51|20342.67|20222.67|20343.51|20223.51|20342.67|20222.67|10
1630374440000|2021-08-31 01:47:20|20342.92|20222.92|20342.88|20222.88|20343.12|20223.12|20342.64|20222.64|7
1630374450000|2021-08-31 01:47:30|20343|20223|20342.79|20222.79|20343.07|20223.07|20342.58|20222.58|9
1630374460000|2021-08-31 01:47:40|20342.74|20222.74|20342.08|20222.08|20342.74|20222.74|20341.56|20221.56|9
1630374470000|2021-08-31 01:47:50|20342.22|20222.22|20338.19|20218.19|20342.29|20222.29|20338.19|20218.19|10
1630374480000|2021-08-31 01:48:00|20337.14|20217.14|20336.19|20216.19|20337.51|20217.51|20336.19|20216.19|9
1630374490000|2021-08-31 01:48:10|20335.92|20215.92|20334.66|20214.66|20335.93|20215.93|20334.66|20214.66|10
1630374500000|2021-08-31 01:48:20|20333.33|20213.33|20331.52|20211.52|20333.33|20213.33|20331.52|20211.52|10
1630374510000|2021-08-31 01:48:30|20331.4|20211.4|20325.08|20205.08|20331.4|20211.4|20325.08|20205.08|10
1630374520000|2021-08-31 01:48:40|20324.65|20204.65|20320.21|20200.21|20324.65|20204.65|20320.21|20200.21|10
1630374530000|2021-08-31 01:48:50|20320.05|20200.05|20314.75|20194.75|20320.34|20200.34|20314.75|20194.75|9
1630374540000|2021-08-31 01:49:00|20315.45|20195.45|20310.11|20190.11|20315.45|20195.45|20310.11|20190.11|10
1630374550000|2021-08-31 01:49:10|20309.85|20189.85|20308.39|20188.39|20309.85|20189.85|20307.96|20187.96|10
1630374560000|2021-08-31 01:49:20|20308.47|20188.47|20309.67|20189.67|20309.69|20189.69|20308.22|20188.22|10
1630374570000|2021-08-31 01:49:30|20309.39|20189.39|20310.67|20190.67|20310.75|20190.75|20309.39|20189.39|10
1630374580000|2021-08-31 01:49:40|20310.48|20190.48|20312.16|20192.16|20312.16|20192.16|20310.48|20190.48|10
1630374590000|2021-08-31 01:49:50|20312.99|20192.99|20313.98|20193.98|20314.01|20194.01|20312.99|20192.99|10
1630374600000|2021-08-31 01:50:00|20314.84|20194.84|20316.96|20196.96|20316.96|20196.96|20314.52|20194.52|10
1630374610000|2021-08-31 01:50:10|20316.26|20196.26|20320.96|20200.96|20320.96|20200.96|20316.2|20196.2|10
1630374620000|2021-08-31 01:50:20|20322.07|20202.07|20324.5|20204.5|20324.5|20204.5|20322.07|20202.07|10
1630374630000|2021-08-31 01:50:30|20324.59|20204.59|20325.11|20205.11|20325.11|20205.11|20323.64|20203.64|9
1630374640000|2021-08-31 01:50:40|20325.55|20205.55|20328.92|20208.92|20329.4|20209.4|20325.39|20205.39|10
1630374650000|2021-08-31 01:50:50|20329.84|20209.84|20339.04|20219.04|20339.04|20219.04|20329.84|20209.84|10
1630374660000|2021-08-31 01:51:00|20338.89|20218.89|20340.14|20220.14|20340.14|20220.14|20338.7|20218.7|10
1630374670000|2021-08-31 01:51:10|20339.79|20219.79|20341.27|20221.27|20341.27|20221.27|20337.74|20217.74|10
1630374680000|2021-08-31 01:51:20|20341.67|20221.67|20342.16|20222.16|20342.16|20222.16|20341.21|20221.21|9
1630374690000|2021-08-31 01:51:30|20342.19|20222.19|20341.99|20221.99|20342.6|20222.6|20341.9|20221.9|9
1630374700000|2021-08-31 01:51:40|20341.7|20221.7|20343.33|20223.33|20343.33|20223.33|20341.46|20221.46|10
1630374710000|2021-08-31 01:51:50|20344.08|20224.08|20344.06|20224.06|20344.37|20224.37|20343.96|20223.96|10
1630374720000|2021-08-31 01:52:00|20344.01|20224.01|20345.16|20225.16|20345.24|20225.24|20344.01|20224.01|10
1630374730000|2021-08-31 01:52:10|20344.92|20224.92|20346.01|20226.01|20347.1|20227.1|20343.94|20223.94|10
1630374740000|2021-08-31 01:52:20|20345.87|20225.87|20346.76|20226.76|20346.76|20226.76|20345.54|20225.54|10
1630374750000|2021-08-31 01:52:30|20347.01|20227.01|20348.94|20228.94|20349.12|20229.12|20346.41|20226.41|10
1630374760000|2021-08-31 01:52:40|20349.22|20229.22|20350.42|20230.42|20350.42|20230.42|20348.92|20228.92|10
1630374770000|2021-08-31 01:52:50|20350.67|20230.67|20351.7|20231.7|20351.7|20231.7|20350.67|20230.67|9
1630374780000|2021-08-31 01:53:00|20351.89|20231.89|20353.96|20233.96|20353.96|20233.96|20351.81|20231.81|9
1630374790000|2021-08-31 01:53:10|20354.78|20234.78|20354.14|20234.14|20355.57|20235.57|20354.14|20234.14|9
1630374800000|2021-08-31 01:53:20|20353.61|20233.61|20353.86|20233.86|20353.87|20233.87|20352.74|20232.74|9
1630374810000|2021-08-31 01:53:30|20353.73|20233.73|20359.78|20239.78|20359.78|20239.78|20353.73|20233.73|10
1630374820000|2021-08-31 01:53:40|20360.59|20240.59|20363.87|20243.87|20363.93|20243.93|20359.07|20239.07|10
1630374830000|2021-08-31 01:53:50|20364.15|20244.15|20364.97|20244.97|20365.35|20245.35|20364.15|20244.15|10
1630374840000|2021-08-31 01:54:00|20364.74|20244.74|20364.56|20244.56|20364.74|20244.74|20363.08|20243.08|10
1630374850000|2021-08-31 01:54:10|20363.7|20243.7|20366.55|20246.55|20366.55|20246.55|20363.7|20243.7|10
1630374860000|2021-08-31 01:54:20|20367.86|20247.86|20368.92|20248.92|20368.92|20248.92|20366.83|20246.83|10
1630374870000|2021-08-31 01:54:30|20369.33|20249.33|20367.66|20247.66|20369.33|20249.33|20367.66|20247.66|10
1630374880000|2021-08-31 01:54:40|20367.25|20247.25|20369.08|20249.08|20369.08|20249.08|20367.25|20247.25|10
1630374890000|2021-08-31 01:54:50|20369.02|20249.02|20370.46|20250.46|20371.05|20251.05|20369.02|20249.02|10
1630374900000|2021-08-31 01:55:00|20370.77|20250.77|20371.17|20251.17|20373.02|20253.02|20370.77|20250.77|10
1630374910000|2021-08-31 01:55:10|20370.5|20250.5|20367.08|20247.08|20370.5|20250.5|20367.08|20247.08|10
1630374920000|2021-08-31 01:55:20|20366.95|20246.95|20362.66|20242.66|20367.47|20247.47|20362.66|20242.66|10
1630374930000|2021-08-31 01:55:30|20362.01|20242.01|20358.29|20238.29|20362.01|20242.01|20358.29|20238.29|10
1630374940000|2021-08-31 01:55:40|20358.46|20238.46|20354.91|20234.91|20358.46|20238.46|20354.91|20234.91|10
1630374950000|2021-08-31 01:55:50|20354.26|20234.26|20353.76|20233.76|20354.26|20234.26|20352.99|20232.99|10
1630374960000|2021-08-31 01:56:00|20353.48|20233.48|20345.9|20225.9|20353.48|20233.48|20345.9|20225.9|9
1630374970000|2021-08-31 01:56:10|20345.73|20225.73|20342.88|20222.88|20345.73|20225.73|20342.88|20222.88|10
1630374980000|2021-08-31 01:56:20|20342.1|20222.1|20337.97|20217.97|20342.18|20222.18|20337.97|20217.97|10
1630374990000|2021-08-31 01:56:30|20338.09|20218.09|20336.85|20216.85|20338.09|20218.09|20335.42|20215.42|10
1630375000000|2021-08-31 01:56:40|20336.99|20216.99|20333.5|20213.5|20336.99|20216.99|20333.5|20213.5|10
1630375010000|2021-08-31 01:56:50|20333.51|20213.51|20336.75|20216.75|20336.75|20216.75|20333.36|20213.36|10
1630375020000|2021-08-31 01:57:00|20336.79|20216.79|20337.84|20217.84|20337.84|20217.84|20336.55|20216.55|9
1630375030000|2021-08-31 01:57:10|20338.24|20218.24|20343.13|20223.13|20343.13|20223.13|20338.24|20218.24|10
1630375040000|2021-08-31 01:57:20|20344.42|20224.42|20351.06|20231.06|20351.06|20231.06|20344.42|20224.42|10
1630375050000|2021-08-31 01:57:30|20351.63|20231.63|20352.43|20232.43|20352.43|20232.43|20350.7|20230.7|10
1630375060000|2021-08-31 01:57:40|20351.83|20231.83|20355.6|20235.6|20355.6|20235.6|20351.83|20231.83|10
1630375070000|2021-08-31 01:57:50|20355.66|20235.66|20356.77|20236.77|20357.24|20237.24|20355.66|20235.66|9
1630375080000|2021-08-31 01:58:00|20355.31|20235.31|20357.44|20237.44|20357.81|20237.81|20355.26|20235.26|10
1630375090000|2021-08-31 01:58:10|20357.22|20237.22|20361.06|20241.06|20361.06|20241.06|20357.22|20237.22|10
1630375100000|2021-08-31 01:58:20|20362.27|20242.27|20363.74|20243.74|20365.64|20245.64|20362.27|20242.27|10
1630375110000|2021-08-31 01:58:30|20363.86|20243.86|20366.85|20246.85|20366.87|20246.87|20363.86|20243.86|10
1630375120000|2021-08-31 01:58:40|20367.1|20247.1|20367.84|20247.84|20368.33|20248.33|20367.1|20247.1|10
1630375130000|2021-08-31 01:58:50|20367.57|20247.57|20365.77|20245.77|20367.88|20247.88|20365.64|20245.64|10
1630375140000|2021-08-31 01:59:00|20366.91|20246.91|20367.2|20247.2|20368.16|20248.16|20366.67|20246.67|10
1630375150000|2021-08-31 01:59:10|20367|20247|20364.36|20244.36|20367|20247|20364.36|20244.36|10
1630375160000|2021-08-31 01:59:20|20363.97|20243.97|20363.11|20243.11|20363.97|20243.97|20362.37|20242.37|10
1630375170000|2021-08-31 01:59:30|20363.06|20243.06|20363.99|20243.99|20364.41|20244.41|20362.94|20242.94|10
1630375180000|2021-08-31 01:59:40|20363.7|20243.7|20362.37|20242.37|20363.7|20243.7|20362.37|20242.37|10
1630375190000|2021-08-31 01:59:50|20362.66|20242.66|20362.58|20242.58|20362.66|20242.66|20361.59|20241.59|9
1630375200000|2021-08-31 02:00:00|20362.85|20242.85|20358.13|20238.13|20362.85|20242.85|20358.11|20238.11|10
1630375210000|2021-08-31 02:00:10|20357.57|20237.57|20353.95|20233.95|20357.57|20237.57|20352.41|20232.41|10
1630375220000|2021-08-31 02:00:20|20354.52|20234.52|20349.44|20229.44|20354.52|20234.52|20349.44|20229.44|10
1630375230000|2021-08-31 02:00:30|20349.84|20229.84|20344.7|20224.7|20350.26|20230.26|20344.7|20224.7|10
1630375240000|2021-08-31 02:00:40|20344.43|20224.43|20344.53|20224.53|20344.53|20224.53|20341.92|20221.92|10
1630375250000|2021-08-31 02:00:50|20341.81|20221.81|20343.13|20223.13|20343.13|20223.13|20339.37|20219.37|10
1630375260000|2021-08-31 02:01:00|20343.29|20223.29|20341.92|20221.92|20343.47|20223.47|20340.36|20220.36|9
1630375270000|2021-08-31 02:01:10|20342.03|20222.03|20339.77|20219.77|20342.19|20222.19|20339.77|20219.77|9
1630375280000|2021-08-31 02:01:20|20338.39|20218.39|20334.7|20214.7|20338.39|20218.39|20334.7|20214.7|10
1630375290000|2021-08-31 02:01:30|20333.86|20213.86|20333.39|20213.39|20335.35|20215.35|20333.23|20213.23|10
1630375300000|2021-08-31 02:01:40|20333.47|20213.47|20330.06|20210.06|20333.81|20213.81|20330.06|20210.06|10
1630375310000|2021-08-31 02:01:50|20329.86|20209.86|20322.76|20202.76|20329.86|20209.86|20322.76|20202.76|10
1630375320000|2021-08-31 02:02:00|20323.4|20203.4|20322.54|20202.54|20324.06|20204.06|20322.54|20202.54|9
1630375330000|2021-08-31 02:02:10|20322.92|20202.92|20323.52|20203.52|20323.52|20203.52|20321.69|20201.69|10
1630375340000|2021-08-31 02:02:20|20323.33|20203.33|20323.82|20203.82|20323.82|20203.82|20322.02|20202.02|10
1630375350000|2021-08-31 02:02:30|20324.41|20204.41|20325.69|20205.69|20326.26|20206.26|20324.41|20204.41|9
1630375360000|2021-08-31 02:02:40|20325.02|20205.02|20322.63|20202.63|20325.19|20205.19|20322.63|20202.63|10
1630375370000|2021-08-31 02:02:50|20321.76|20201.76|20323.35|20203.35|20323.35|20203.35|20321.76|20201.76|10
1630375380000|2021-08-31 02:03:00|20322.97|20202.97|20320.92|20200.92|20322.97|20202.97|20320.21|20200.21|10
1630375390000|2021-08-31 02:03:10|20321.48|20201.48|20320.22|20200.22|20321.71|20201.71|20320.22|20200.22|10
1630375400000|2021-08-31 02:03:20|20320.02|20200.02|20318.63|20198.63|20320.02|20200.02|20317.6|20197.6|10
1630375410000|2021-08-31 02:03:30|20317.62|20197.62|20318.32|20198.32|20319.48|20199.48|20316.82|20196.82|10
1630375420000|2021-08-31 02:03:40|20318.36|20198.36|20317.75|20197.75|20318.43|20198.43|20317.66|20197.66|9
1630375430000|2021-08-31 02:03:50|20317.74|20197.74|20320.61|20200.61|20320.73|20200.73|20317.74|20197.74|10
1630375440000|2021-08-31 02:04:00|20320.31|20200.31|20321.51|20201.51|20321.51|20201.51|20319.46|20199.46|10
1630375450000|2021-08-31 02:04:10|20321.48|20201.48|20325.17|20205.17|20325.24|20205.24|20321.42|20201.42|10
1630375460000|2021-08-31 02:04:20|20325.29|20205.29|20312.73|20192.73|20325.38|20205.38|20312.73|20192.73|10
1630375470000|2021-08-31 02:04:30|20312.78|20192.78|20309.15|20189.15|20312.78|20192.78|20309.15|20189.15|10
1630375480000|2021-08-31 02:04:40|20308.44|20188.44|20306.71|20186.71|20308.9|20188.9|20306.71|20186.71|10
1630375490000|2021-08-31 02:04:50|20305.96|20185.96|20304.3|20184.3|20305.96|20185.96|20303.65|20183.65|10
1630375500000|2021-08-31 02:05:00|20304.03|20184.03|20308.15|20188.15|20309|20189|20303.59|20183.59|10
1630375510000|2021-08-31 02:05:10|20308.84|20188.84|20307.61|20187.61|20309.02|20189.02|20307.27|20187.27|10
1630375520000|2021-08-31 02:05:20|20308.65|20188.65|20308.68|20188.68|20309.59|20189.59|20308.36|20188.36|10
1630375530000|2021-08-31 02:05:30|20309.32|20189.32|20311.56|20191.56|20312.05|20192.05|20309.25|20189.25|10
1630375540000|2021-08-31 02:05:40|20311.42|20191.42|20311.13|20191.13|20311.43|20191.43|20310.78|20190.78|10
1630375550000|2021-08-31 02:05:50|20311.7|20191.7|20315.36|20195.36|20315.36|20195.36|20311.7|20191.7|10
1630375560000|2021-08-31 02:06:00|20315.54|20195.54|20316.83|20196.83|20316.85|20196.85|20315.54|20195.54|10
1630375570000|2021-08-31 02:06:10|20316.63|20196.63|20317.81|20197.81|20317.81|20197.81|20315.87|20195.87|10
1630375580000|2021-08-31 02:06:20|20317.99|20197.99|20317.84|20197.84|20318.79|20198.79|20317.7|20197.7|10
1630375590000|2021-08-31 02:06:30|20318.08|20198.08|20319.42|20199.42|20320.44|20200.44|20318.08|20198.08|10
1630375600000|2021-08-31 02:06:40|20321.05|20201.05|20320.83|20200.83|20321.22|20201.22|20319.83|20199.83|10
1630375610000|2021-08-31 02:06:50|20321.24|20201.24|20323.51|20203.51|20323.51|20203.51|20321.13|20201.13|10
1630375620000|2021-08-31 02:07:00|20323.34|20203.34|20322.98|20202.98|20323.66|20203.66|20322.21|20202.21|10
1630375630000|2021-08-31 02:07:10|20323.4|20203.4|20322.01|20202.01|20324.3|20204.3|20322.01|20202.01|10
1630375640000|2021-08-31 02:07:20|20321.9|20201.9|20321.97|20201.97|20322.1|20202.1|20320.41|20200.41|10
1630375650000|2021-08-31 02:07:30|20321.77|20201.77|20322.1|20202.1|20322.73|20202.73|20321.38|20201.38|10
1630375660000|2021-08-31 02:07:40|20321.88|20201.88|20320.77|20200.77|20322.23|20202.23|20320.77|20200.77|9
1630375670000|2021-08-31 02:07:50|20320.95|20200.95|20324.05|20204.05|20324.05|20204.05|20320.95|20200.95|9
1630375680000|2021-08-31 02:08:00|20323.72|20203.72|20322.96|20202.96|20323.9|20203.9|20322.18|20202.18|10
1630375690000|2021-08-31 02:08:10|20321.12|20201.12|20317.53|20197.53|20321.12|20201.12|20317.53|20197.53|10
1630375700000|2021-08-31 02:08:20|20317.39|20197.39|20315.8|20195.8|20317.39|20197.39|20315.65|20195.65|10
1630375710000|2021-08-31 02:08:30|20316.08|20196.08|20314.55|20194.55|20316.08|20196.08|20314.55|20194.55|10
1630375720000|2021-08-31 02:08:40|20313.54|20193.54|20307.01|20187.01|20313.54|20193.54|20307.01|20187.01|10
1630375730000|2021-08-31 02:08:50|20307.12|20187.12|20306.35|20186.35|20307.12|20187.12|20306.35|20186.35|9
1630375740000|2021-08-31 02:09:00|20306.17|20186.17|20302.05|20182.05|20306.67|20186.67|20302.05|20182.05|10
1630375750000|2021-08-31 02:09:10|20299.79|20179.79|20298.2|20178.2|20300.11|20180.11|20298.2|20178.2|10
1630375760000|2021-08-31 02:09:20|20298.45|20178.45|20298.78|20178.78|20298.91|20178.91|20297.75|20177.75|10
1630375770000|2021-08-31 02:09:30|20299.15|20179.15|20295.97|20175.97|20299.34|20179.34|20295.97|20175.97|10
1630375780000|2021-08-31 02:09:40|20296.25|20176.25|20294.46|20174.46|20296.25|20176.25|20294.46|20174.46|10
1630375790000|2021-08-31 02:09:50|20293.63|20173.63|20286.2|20166.2|20293.89|20173.89|20285.97|20165.97|10
1630375800000|2021-08-31 02:10:00|20285.55|20165.55|20282.25|20162.25|20285.55|20165.55|20282.25|20162.25|9
1630375810000|2021-08-31 02:10:10|20281.68|20161.68|20280.55|20160.55|20281.91|20161.91|20280.33|20160.33|10
1630375820000|2021-08-31 02:10:20|20280.9|20160.9|20279.41|20159.41|20281.01|20161.01|20279.41|20159.41|10
1630375830000|2021-08-31 02:10:30|20279.18|20159.18|20277.85|20157.85|20279.18|20159.18|20277.53|20157.53|10
1630375840000|2021-08-31 02:10:40|20278.38|20158.38|20275.16|20155.16|20278.56|20158.56|20275.16|20155.16|10
1630375850000|2021-08-31 02:10:50|20275.04|20155.04|20274.73|20154.73|20275.15|20155.15|20274.35|20154.35|10
1630375860000|2021-08-31 02:11:00|20274.78|20154.78|20276.08|20156.08|20276.08|20156.08|20274.78|20154.78|10
1630375870000|2021-08-31 02:11:10|20275.77|20155.77|20275.33|20155.33|20275.77|20155.77|20274.6|20154.6|10
1630375880000|2021-08-31 02:11:20|20275.68|20155.68|20273.19|20153.19|20276.04|20156.04|20273.19|20153.19|10
1630375890000|2021-08-31 02:11:30|20273.16|20153.16|20267.42|20147.42|20273.16|20153.16|20267.12|20147.12|10
1630375900000|2021-08-31 02:11:40|20267.19|20147.19|20271.53|20151.53|20271.59|20151.59|20267.19|20147.19|10
1630375910000|2021-08-31 02:11:50|20272.12|20152.12|20272.61|20152.61|20272.61|20152.61|20271.64|20151.64|9
1630375920000|2021-08-31 02:12:00|20272.3|20152.3|20270.44|20150.44|20272.3|20152.3|20270.44|20150.44|10
1630375930000|2021-08-31 02:12:10|20270.46|20150.46|20265.92|20145.92|20271.76|20151.76|20265.92|20145.92|10
1630375940000|2021-08-31 02:12:20|20265.36|20145.36|20260.99|20140.99|20265.4|20145.4|20260.99|20140.99|10
1630375950000|2021-08-31 02:12:30|20261.3|20141.3|20261.9|20141.9|20263.6|20143.6|20261.3|20141.3|10
1630375960000|2021-08-31 02:12:40|20262.77|20142.77|20263.34|20143.34|20263.34|20143.34|20262.44|20142.44|10
1630375970000|2021-08-31 02:12:50|20263.94|20143.94|20261.76|20141.76|20265.08|20145.08|20261.59|20141.59|10
1630375980000|2021-08-31 02:13:00|20261.78|20141.78|20262.02|20142.02|20262.81|20142.81|20261.27|20141.27|10
1630375990000|2021-08-31 02:13:10|20261.92|20141.92|20259.63|20139.63|20261.92|20141.92|20259.63|20139.63|10
1630376000000|2021-08-31 02:13:20|20259.93|20139.93|20259.66|20139.66|20259.93|20139.93|20258.62|20138.62|10
1630376010000|2021-08-31 02:13:30|20261.33|20141.33|20261.85|20141.85|20262.03|20142.03|20261.33|20141.33|10
1630376020000|2021-08-31 02:13:40|20262.29|20142.29|20262.58|20142.58|20262.74|20142.74|20261.23|20141.23|9
1630376030000|2021-08-31 02:13:50|20262.63|20142.63|20262.42|20142.42|20262.63|20142.63|20261.68|20141.68|10
1630376040000|2021-08-31 02:14:00|20262|20142|20263.73|20143.73|20264.12|20144.12|20262|20142|10
1630376050000|2021-08-31 02:14:10|20263.78|20143.78|20268.06|20148.06|20268.06|20148.06|20263.78|20143.78|9
1630376060000|2021-08-31 02:14:20|20268.39|20148.39|20272.68|20152.68|20272.68|20152.68|20268.39|20148.39|10
1630376070000|2021-08-31 02:14:30|20273.1|20153.1|20277.6|20157.6|20277.62|20157.62|20273.1|20153.1|9
1630376080000|2021-08-31 02:14:40|20278.8|20158.8|20279.42|20159.42|20279.42|20159.42|20277.81|20157.81|9
1630376090000|2021-08-31 02:14:50|20280|20160|20279.44|20159.44|20280.33|20160.33|20279.26|20159.26|10
1630376100000|2021-08-31 02:15:00|20279.59|20159.59|20276.52|20156.52|20279.59|20159.59|20276.52|20156.52|10
1630376110000|2021-08-31 02:15:10|20276.32|20156.32|20277.43|20157.43|20277.44|20157.44|20275.69|20155.69|9
1630376120000|2021-08-31 02:15:20|20277.39|20157.39|20276.13|20156.13|20277.39|20157.39|20275.33|20155.33|10
1630376130000|2021-08-31 02:15:30|20277.16|20157.16|20278.42|20158.42|20278.42|20158.42|20277.16|20157.16|9
1630376140000|2021-08-31 02:15:40|20279.06|20159.06|20280.54|20160.54|20280.74|20160.74|20278.94|20158.94|10
1630376150000|2021-08-31 02:15:50|20280.66|20160.66|20278.98|20158.98|20281.12|20161.12|20278.98|20158.98|10
1630376160000|2021-08-31 02:16:00|20279.19|20159.19|20280.39|20160.39|20280.51|20160.51|20279.19|20159.19|10
1630376170000|2021-08-31 02:16:10|20281.23|20161.23|20284.75|20164.75|20284.75|20164.75|20281.17|20161.17|10
1630376180000|2021-08-31 02:16:20|20285.76|20165.76|20292.61|20172.61|20292.61|20172.61|20285.76|20165.76|10
1630376190000|2021-08-31 02:16:30|20293.19|20173.19|20298.63|20178.63|20298.63|20178.63|20293.19|20173.19|10
1630376200000|2021-08-31 02:16:40|20299.48|20179.48|20301.35|20181.35|20301.35|20181.35|20299.48|20179.48|10
1630376210000|2021-08-31 02:16:50|20301.5|20181.5|20302.48|20182.48|20303.07|20183.07|20300.89|20180.89|10
1630376220000|2021-08-31 02:17:00|20302.3|20182.3|20302.28|20182.28|20302.86|20182.86|20302.07|20182.07|10
1630376230000|2021-08-31 02:17:10|20302.17|20182.17|20304.14|20184.14|20304.14|20184.14|20301.72|20181.72|10
1630376240000|2021-08-31 02:17:20|20304.18|20184.18|20305.5|20185.5|20306.06|20186.06|20304.18|20184.18|10
1630376250000|2021-08-31 02:17:30|20306.68|20186.68|20310.22|20190.22|20310.93|20190.93|20306.15|20186.15|10
1630376260000|2021-08-31 02:17:40|20311.09|20191.09|20312.46|20192.46|20313.46|20193.46|20311.09|20191.09|10
1630376270000|2021-08-31 02:17:50|20312.47|20192.47|20318.14|20198.14|20318.14|20198.14|20312.41|20192.41|10
1630376280000|2021-08-31 02:18:00|20319.09|20199.09|20316.47|20196.47|20319.09|20199.09|20316.39|20196.39|10
1630376290000|2021-08-31 02:18:10|20316.76|20196.76|20316.39|20196.39|20317.09|20197.09|20316.39|20196.39|10
1630376300000|2021-08-31 02:18:20|20316.42|20196.42|20319.03|20199.03|20319.03|20199.03|20316.42|20196.42|10
1630376310000|2021-08-31 02:18:30|20319.24|20199.24|20318.1|20198.1|20319.24|20199.24|20318.09|20198.09|10
1630376320000|2021-08-31 02:18:40|20318.03|20198.03|20317.79|20197.79|20318.25|20198.25|20317.36|20197.36|10
1630376330000|2021-08-31 02:18:50|20317.76|20197.76|20326.07|20206.07|20326.07|20206.07|20317.76|20197.76|10
1630376340000|2021-08-31 02:19:00|20326.67|20206.67|20326.23|20206.23|20326.89|20206.89|20326.11|20206.11|10
1630376350000|2021-08-31 02:19:10|20325.87|20205.87|20328.82|20208.82|20328.82|20208.82|20325.87|20205.87|10
1630376360000|2021-08-31 02:19:20|20329.83|20209.83|20338.46|20218.46|20338.46|20218.46|20329.83|20209.83|10
1630376370000|2021-08-31 02:19:30|20338.97|20218.97|20337.17|20217.17|20339.35|20219.35|20337.17|20217.17|10
1630376380000|2021-08-31 02:19:40|20337.22|20217.22|20338.11|20218.11|20338.53|20218.53|20337.16|20217.16|10
1630376390000|2021-08-31 02:19:50|20337.71|20217.71|20338.19|20218.19|20338.19|20218.19|20335.86|20215.86|10
1630376400000|2021-08-31 02:20:00|20338.38|20218.38|20338.42|20218.42|20338.85|20218.85|20336.87|20216.87|10
1630376410000|2021-08-31 02:20:10|20338.32|20218.32|20339.45|20219.45|20339.45|20219.45|20338.29|20218.29|10
1630376420000|2021-08-31 02:20:20|20339.58|20219.58|20340.79|20220.79|20340.79|20220.79|20339.58|20219.58|10
1630376430000|2021-08-31 02:20:30|20341.2|20221.2|20341.69|20221.69|20342.11|20222.11|20341.2|20221.2|9
1630376440000|2021-08-31 02:20:40|20341.31|20221.31|20340.47|20220.47|20341.31|20221.31|20339.45|20219.45|9
1630376450000|2021-08-31 02:20:50|20340.22|20220.22|20341|20221|20341|20221|20339.82|20219.82|10
1630376460000|2021-08-31 02:21:00|20341.36|20221.36|20344.44|20224.44|20344.58|20224.58|20341.33|20221.33|10
1630376470000|2021-08-31 02:21:10|20344.35|20224.35|20344.46|20224.46|20344.61|20224.61|20343.72|20223.72|10
1630376480000|2021-08-31 02:21:20|20344.13|20224.13|20346.14|20226.14|20346.35|20226.35|20344.13|20224.13|10
1630376490000|2021-08-31 02:21:30|20347.45|20227.45|20349.56|20229.56|20349.56|20229.56|20347.45|20227.45|10
1630376500000|2021-08-31 02:21:40|20349.89|20229.89|20350.08|20230.08|20350.53|20230.53|20349.38|20229.38|10
1630376510000|2021-08-31 02:21:50|20350.24|20230.24|20350.27|20230.27|20350.38|20230.38|20349.51|20229.51|9
1630376520000|2021-08-31 02:22:00|20350.31|20230.31|20350.15|20230.15|20352.12|20232.12|20350.15|20230.15|10
1630376530000|2021-08-31 02:22:10|20349.32|20229.32|20349.82|20229.82|20349.98|20229.98|20349.32|20229.32|10
1630376540000|2021-08-31 02:22:20|20349.66|20229.66|20350.58|20230.58|20350.58|20230.58|20349.3|20229.3|10
1630376550000|2021-08-31 02:22:30|20350.87|20230.87|20350.26|20230.26|20351.46|20231.46|20350.26|20230.26|9
1630376560000|2021-08-31 02:22:40|20349.73|20229.73|20344.47|20224.47|20349.73|20229.73|20344.47|20224.47|10
1630376570000|2021-08-31 02:22:50|20343.65|20223.65|20340.95|20220.95|20343.73|20223.73|20340.82|20220.82|10
1630376580000|2021-08-31 02:23:00|20340.89|20220.89|20341.68|20221.68|20341.68|20221.68|20339.9|20219.9|10
1630376590000|2021-08-31 02:23:10|20341.58|20221.58|20340.87|20220.87|20341.58|20221.58|20340.47|20220.47|10
1630376600000|2021-08-31 02:23:20|20340.44|20220.44|20343.28|20223.28|20343.34|20223.34|20340.44|20220.44|10
1630376610000|2021-08-31 02:23:30|20342.94|20222.94|20342.91|20222.91|20343.47|20223.47|20341.43|20221.43|10
1630376620000|2021-08-31 02:23:40|20344.76|20224.76|20347.04|20227.04|20347.44|20227.44|20344.76|20224.76|10
1630376630000|2021-08-31 02:23:50|20347.39|20227.39|20353.07|20233.07|20353.07|20233.07|20347.39|20227.39|10
1630376640000|2021-08-31 02:24:00|20353.14|20233.14|20354.21|20234.21|20354.21|20234.21|20351.81|20231.81|10
1630376650000|2021-08-31 02:24:10|20354.11|20234.11|20357.13|20237.13|20357.13|20237.13|20353.98|20233.98|10
1630376660000|2021-08-31 02:24:20|20357.07|20237.07|20366.31|20246.31|20366.31|20246.31|20357.07|20237.07|10
1630376670000|2021-08-31 02:24:30|20366.7|20246.7|20366.83|20246.83|20366.87|20246.87|20365.92|20245.92|10
1630376680000|2021-08-31 02:24:40|20366.71|20246.71|20372.93|20252.93|20372.93|20252.93|20366.67|20246.67|10
1630376690000|2021-08-31 02:24:50|20373.17|20253.17|20382.3|20262.3|20382.3|20262.3|20373.1|20253.1|10
1630376700000|2021-08-31 02:25:00|20382.63|20262.63|20386.49|20266.49|20386.49|20266.49|20382.63|20262.63|10
1630376710000|2021-08-31 02:25:10|20386.87|20266.87|20389.51|20269.51|20389.51|20269.51|20386.75|20266.75|10
1630376720000|2021-08-31 02:25:20|20389.72|20269.72|20392.14|20272.14|20392.57|20272.57|20389.72|20269.72|10
1630376730000|2021-08-31 02:25:30|20392.62|20272.62|20395.4|20275.4|20395.88|20275.88|20392.62|20272.62|10
1630376740000|2021-08-31 02:25:40|20395.87|20275.87|20398.72|20278.72|20398.72|20278.72|20395.87|20275.87|10
1630376750000|2021-08-31 02:25:50|20398.61|20278.61|20400.5|20280.5|20400.57|20280.57|20398.61|20278.61|10
1630376760000|2021-08-31 02:26:00|20400.66|20280.66|20398.99|20278.99|20401.04|20281.04|20398.99|20278.99|10
1630376770000|2021-08-31 02:26:10|20399.17|20279.17|20396.64|20276.64|20399.17|20279.17|20396.64|20276.64|10
1630376780000|2021-08-31 02:26:20|20396.9|20276.9|20398.53|20278.53|20398.53|20278.53|20395.34|20275.34|10
1630376790000|2021-08-31 02:26:30|20401.46|20281.46|20411.09|20291.09|20411.09|20291.09|20401.46|20281.46|10
1630376800000|2021-08-31 02:26:40|20410.93|20290.93|20414.69|20294.69|20414.69|20294.69|20410.93|20290.93|10
1630376810000|2021-08-31 02:26:50|20414.86|20294.86|20420.73|20300.73|20420.73|20300.73|20414.86|20294.86|10
1630376820000|2021-08-31 02:27:00|20420.76|20300.76|20422.52|20302.52|20422.87|20302.87|20420.45|20300.45|10
1630376830000|2021-08-31 02:27:10|20424.04|20304.04|20424.92|20304.92|20425.14|20305.14|20424.04|20304.04|10
1630376840000|2021-08-31 02:27:20|20425.09|20305.09|20433.78|20313.78|20434.44|20314.44|20423.87|20303.87|10
1630376850000|2021-08-31 02:27:30|20433.03|20313.03|20431.05|20311.05|20433.31|20313.31|20430.87|20310.87|10
1630376860000|2021-08-31 02:27:40|20430.88|20310.88|20429.53|20309.53|20431.06|20311.06|20429.53|20309.53|9
1630376870000|2021-08-31 02:27:50|20429.41|20309.41|20430.7|20310.7|20431.03|20311.03|20429.29|20309.29|10
1630376880000|2021-08-31 02:28:00|20430.66|20310.66|20431.02|20311.02|20431.02|20311.02|20430.16|20310.16|10
1630376890000|2021-08-31 02:28:10|20430.71|20310.71|20428.45|20308.45|20430.71|20310.71|20427.91|20307.91|10
1630376900000|2021-08-31 02:28:20|20428.89|20308.89|20431.29|20311.29|20432.83|20312.83|20428.89|20308.89|10
1630376910000|2021-08-31 02:28:30|20431.3|20311.3|20437.06|20317.06|20437.06|20317.06|20430.89|20310.89|10
1630376920000|2021-08-31 02:28:40|20435.37|20315.37|20440.41|20320.41|20441.41|20321.41|20435.37|20315.37|9
1630376930000|2021-08-31 02:28:50|20440.1|20320.1|20444.03|20324.03|20444.03|20324.03|20440.1|20320.1|10
1630376940000|2021-08-31 02:29:00|20443.67|20323.67|20444.93|20324.93|20444.93|20324.93|20443.18|20323.18|10
1630376950000|2021-08-31 02:29:10|20444.96|20324.96|20441.72|20321.72|20445.1|20325.1|20441.72|20321.72|10
1630376960000|2021-08-31 02:29:20|20441.57|20321.57|20442.75|20322.75|20443.86|20323.86|20441.44|20321.44|10
1630376970000|2021-08-31 02:29:30|20442.87|20322.87|20444.19|20324.19|20444.36|20324.36|20442.87|20322.87|10
1630376980000|2021-08-31 02:29:40|20444.31|20324.31|20446.17|20326.17|20447.44|20327.44|20444.31|20324.31|10
1630376990000|2021-08-31 02:29:50|20446.23|20326.23|20446.77|20326.77|20446.9|20326.9|20445.53|20325.53|10
1630377000000|2021-08-31 02:30:00|20446.65|20326.65|20443.85|20323.85|20446.94|20326.94|20443.85|20323.85|10
1630377010000|2021-08-31 02:30:10|20443.87|20323.87|20447.03|20327.03|20447.03|20327.03|20443.57|20323.57|9
1630377020000|2021-08-31 02:30:20|20447.17|20327.17|20444.16|20324.16|20447.17|20327.17|20444.16|20324.16|10
1630377030000|2021-08-31 02:30:30|20443.11|20323.11|20442.14|20322.14|20443.22|20323.22|20441.59|20321.59|10
1630377040000|2021-08-31 02:30:40|20441.74|20321.74|20440.78|20320.78|20441.74|20321.74|20440.31|20320.31|10
1630377050000|2021-08-31 02:30:50|20440.43|20320.43|20435.05|20315.05|20440.43|20320.43|20435.05|20315.05|10
1630377060000|2021-08-31 02:31:00|20434.74|20314.74|20433.81|20313.81|20434.74|20314.74|20433.81|20313.81|10
1630377070000|2021-08-31 02:31:10|20434.07|20314.07|20436.01|20316.01|20436.01|20316.01|20433.46|20313.46|10
1630377080000|2021-08-31 02:31:20|20436.02|20316.02|20433.29|20313.29|20436.3|20316.3|20433.29|20313.29|10
1630377090000|2021-08-31 02:31:30|20432.41|20312.41|20431.14|20311.14|20432.41|20312.41|20431|20311|10
1630377100000|2021-08-31 02:31:40|20431.51|20311.51|20429.85|20309.85|20432.02|20312.02|20429.85|20309.85|10
1630377110000|2021-08-31 02:31:50|20430.03|20310.03|20427.32|20307.32|20430.34|20310.34|20427.32|20307.32|10
1630377120000|2021-08-31 02:32:00|20427.71|20307.71|20428|20308|20428.45|20308.45|20427.3|20307.3|10
1630377130000|2021-08-31 02:32:10|20427.66|20307.66|20429.15|20309.15|20429.15|20309.15|20426.87|20306.87|10
1630377140000|2021-08-31 02:32:20|20431.78|20311.78|20432.09|20312.09|20432.81|20312.81|20431.78|20311.78|10
1630377150000|2021-08-31 02:32:30|20430.4|20310.4|20429.92|20309.92|20430.4|20310.4|20428.13|20308.13|10
1630377160000|2021-08-31 02:32:40|20429.67|20309.67|20426.6|20306.6|20429.67|20309.67|20426.6|20306.6|10
1630377170000|2021-08-31 02:32:50|20426.09|20306.09|20423.31|20303.31|20426.35|20306.35|20423.31|20303.31|10
1630377180000|2021-08-31 02:33:00|20423.13|20303.13|20419.43|20299.43|20423.13|20303.13|20419.33|20299.33|10
1630377190000|2021-08-31 02:33:10|20420.08|20300.08|20418.5|20298.5|20420.08|20300.08|20418.34|20298.34|9
1630377200000|2021-08-31 02:33:20|20417.96|20297.96|20416.5|20296.5|20417.96|20297.96|20416.5|20296.5|9
1630377210000|2021-08-31 02:33:30|20416.51|20296.51|20414.24|20294.24|20416.51|20296.51|20414.24|20294.24|9
1630377220000|2021-08-31 02:33:40|20414.47|20294.47|20413.74|20293.74|20414.47|20294.47|20413.58|20293.58|10
1630377230000|2021-08-31 02:33:50|20413.97|20293.97|20412.49|20292.49|20414.01|20294.01|20412.42|20292.42|10
1630377240000|2021-08-31 02:34:00|20412.58|20292.58|20410.36|20290.36|20412.83|20292.83|20410|20290|10
1630377250000|2021-08-31 02:34:10|20410.15|20290.15|20404.92|20284.92|20410.15|20290.15|20404.92|20284.92|10
1630377260000|2021-08-31 02:34:20|20404.76|20284.76|20404.04|20284.04|20405.28|20285.28|20404.04|20284.04|10
1630377270000|2021-08-31 02:34:30|20404.37|20284.37|20406.49|20286.49|20406.49|20286.49|20404.37|20284.37|10
1630377280000|2021-08-31 02:34:40|20406.38|20286.38|20421.55|20301.55|20421.55|20301.55|20405.81|20285.81|10
1630377290000|2021-08-31 02:34:50|20422.51|20302.51|20427.31|20307.31|20427.31|20307.31|20422.51|20302.51|10
1630377300000|2021-08-31 02:35:00|20427.49|20307.49|20431.28|20311.28|20431.28|20311.28|20427.49|20307.49|9
1630377310000|2021-08-31 02:35:10|20430.93|20310.93|20431.21|20311.21|20431.61|20311.61|20430.87|20310.87|9
1630377320000|2021-08-31 02:35:20|20429.91|20309.91|20423.95|20303.95|20429.91|20309.91|20423.95|20303.95|10
1630377330000|2021-08-31 02:35:30|20423.76|20303.76|20420.15|20300.15|20423.93|20303.93|20420.15|20300.15|10
1630377340000|2021-08-31 02:35:40|20419.69|20299.69|20411.47|20291.47|20419.69|20299.69|20411.47|20291.47|10
1630377350000|2021-08-31 02:35:50|20409.79|20289.79|20407.28|20287.28|20409.79|20289.79|20406.67|20286.67|10
1630377360000|2021-08-31 02:36:00|20407.02|20287.02|20406.43|20286.43|20407.12|20287.12|20405.92|20285.92|10
1630377370000|2021-08-31 02:36:10|20406.71|20286.71|20404.63|20284.63|20406.71|20286.71|20404.46|20284.46|10
1630377380000|2021-08-31 02:36:20|20404.43|20284.43|20402.86|20282.86|20404.64|20284.64|20401.67|20281.67|10
1630377390000|2021-08-31 02:36:30|20403.48|20283.48|20403.57|20283.57|20403.67|20283.67|20402.15|20282.15|10
1630377400000|2021-08-31 02:36:40|20404.31|20284.31|20405.93|20285.93|20408.18|20288.18|20404.31|20284.31|10
1630377410000|2021-08-31 02:36:50|20406.08|20286.08|20403.04|20283.04|20406.08|20286.08|20403.04|20283.04|10
1630377420000|2021-08-31 02:37:00|20403.01|20283.01|20401.63|20281.63|20403.05|20283.05|20401.62|20281.62|9
1630377430000|2021-08-31 02:37:10|20401.52|20281.52|20399.68|20279.68|20401.85|20281.85|20399.55|20279.55|10
1630377440000|2021-08-31 02:37:20|20399.07|20279.07|20400.07|20280.07|20400.6|20280.6|20398.84|20278.84|8
1630377450000|2021-08-31 02:37:30|20399.92|20279.92|20399.81|20279.81|20399.92|20279.92|20398.56|20278.56|10
1630377460000|2021-08-31 02:37:40|20399.4|20279.4|20400.6|20280.6|20400.6|20280.6|20399.1|20279.1|9
1630377470000|2021-08-31 02:37:50|20400.34|20280.34|20403.89|20283.89|20403.89|20283.89|20400.34|20280.34|10
1630377480000|2021-08-31 02:38:00|20404.44|20284.44|20406.12|20286.12|20406.32|20286.32|20404.44|20284.44|10
1630377490000|2021-08-31 02:38:10|20405|20285|20407.55|20287.55|20407.55|20287.55|20405|20285|10
1630377500000|2021-08-31 02:38:20|20407.85|20287.85|20407.81|20287.81|20408.25|20288.25|20407.21|20287.21|10
1630377510000|2021-08-31 02:38:30|20408.23|20288.23|20410.03|20290.03|20410.03|20290.03|20408.23|20288.23|10
1630377520000|2021-08-31 02:38:40|20410.13|20290.13|20410.59|20290.59|20410.75|20290.75|20410.13|20290.13|9
1630377530000|2021-08-31 02:38:50|20410.61|20290.61|20412.36|20292.36|20412.43|20292.43|20410.61|20290.61|10
1630377540000|2021-08-31 02:39:00|20412.71|20292.71|20412.52|20292.52|20413.58|20293.58|20412.43|20292.43|9
1630377550000|2021-08-31 02:39:10|20413.58|20293.58|20415.75|20295.75|20415.75|20295.75|20412.35|20292.35|10
1630377560000|2021-08-31 02:39:20|20414.67|20294.67|20415.75|20295.75|20415.76|20295.76|20414.67|20294.67|10
1630377570000|2021-08-31 02:39:30|20416|20296|20419.27|20299.27|20419.27|20299.27|20416|20296|10
1630377580000|2021-08-31 02:39:40|20420.98|20300.98|20422.87|20302.87|20423.15|20303.15|20420.98|20300.98|10
1630377590000|2021-08-31 02:39:50|20422.92|20302.92|20425.06|20305.06|20425.06|20305.06|20422.92|20302.92|10
1630377600000|2021-08-31 02:40:00|20425.33|20305.33|20428.73|20308.73|20429.24|20309.24|20425.33|20305.33|10
1630377610000|2021-08-31 02:40:10|20428.68|20308.68|20429.2|20309.2|20429.46|20309.46|20427.76|20307.76|10
1630377620000|2021-08-31 02:40:20|20428.74|20308.74|20427.38|20307.38|20428.74|20308.74|20427.38|20307.38|10
1630377630000|2021-08-31 02:40:30|20426.73|20306.73|20426.64|20306.64|20427.31|20307.31|20426.64|20306.64|10
1630377640000|2021-08-31 02:40:40|20426.54|20306.54|20425.29|20305.29|20426.94|20306.94|20425.29|20305.29|10
1630377650000|2021-08-31 02:40:50|20424.95|20304.95|20424.59|20304.59|20426.25|20306.25|20424.59|20304.59|10
1630377660000|2021-08-31 02:41:00|20424.22|20304.22|20423.03|20303.03|20424.33|20304.33|20422.97|20302.97|10
1630377670000|2021-08-31 02:41:10|20421.83|20301.83|20411.93|20291.93|20421.83|20301.83|20411.93|20291.93|10
1630377680000|2021-08-31 02:41:20|20411.67|20291.67|20409.88|20289.88|20411.84|20291.84|20409.18|20289.18|10
1630377690000|2021-08-31 02:41:30|20409.87|20289.87|20408.15|20288.15|20409.87|20289.87|20408.15|20288.15|10
1630377700000|2021-08-31 02:41:40|20407.96|20287.96|20409.3|20289.3|20409.3|20289.3|20407.92|20287.92|10
1630377710000|2021-08-31 02:41:50|20409.35|20289.35|20408.47|20288.47|20409.49|20289.49|20408.47|20288.47|10
1630377720000|2021-08-31 02:42:00|20408.43|20288.43|20406.62|20286.62|20408.43|20288.43|20406.62|20286.62|10
1630377730000|2021-08-31 02:42:10|20405.68|20285.68|20403.46|20283.46|20405.68|20285.68|20403.42|20283.42|10
1630377740000|2021-08-31 02:42:20|20404.22|20284.22|20414.2|20294.2|20414.63|20294.63|20404.22|20284.22|10
1630377750000|2021-08-31 02:42:30|20414.88|20294.88|20418.6|20298.6|20418.6|20298.6|20414.88|20294.88|10
1630377760000|2021-08-31 02:42:40|20418.99|20298.99|20420.65|20300.65|20420.65|20300.65|20418.99|20298.99|9
1630377770000|2021-08-31 02:42:50|20420.6|20300.6|20421.73|20301.73|20421.73|20301.73|20420.58|20300.58|10
1630377780000|2021-08-31 02:43:00|20421.9|20301.9|20422.49|20302.49|20423.37|20303.37|20421.9|20301.9|10
1630377790000|2021-08-31 02:43:10|20422.53|20302.53|20423.21|20303.21|20423.53|20303.53|20422.53|20302.53|9
1630377800000|2021-08-31 02:43:20|20423.15|20303.15|20420.06|20300.06|20423.56|20303.56|20420.06|20300.06|10
1630377810000|2021-08-31 02:43:30|20418.95|20298.95|20415.67|20295.67|20418.95|20298.95|20415.67|20295.67|10
1630377820000|2021-08-31 02:43:40|20415.44|20295.44|20411.52|20291.52|20415.44|20295.44|20411.52|20291.52|9
1630377830000|2021-08-31 02:43:50|20411.73|20291.73|20411|20291|20412.23|20292.23|20411|20291|10
1630377840000|2021-08-31 02:44:00|20410.92|20290.92|20410.93|20290.93|20411.62|20291.62|20410.78|20290.78|10
1630377850000|2021-08-31 02:44:10|20411.76|20291.76|20408.85|20288.85|20411.76|20291.76|20408.85|20288.85|10
1630377860000|2021-08-31 02:44:20|20408.02|20288.02|20412.23|20292.23|20412.23|20292.23|20408.02|20288.02|10
1630377870000|2021-08-31 02:44:30|20412.31|20292.31|20413.78|20293.78|20413.78|20293.78|20412.31|20292.31|10
1630377880000|2021-08-31 02:44:40|20413.47|20293.47|20413.81|20293.81|20413.81|20293.81|20412.77|20292.77|10
1630377890000|2021-08-31 02:44:50|20414.25|20294.25|20413.43|20293.43|20415.12|20295.12|20413.43|20293.43|10
1630377900000|2021-08-31 02:45:00|20413.81|20293.81|20415.91|20295.91|20416.49|20296.49|20413.81|20293.81|10
1630377910000|2021-08-31 02:45:10|20415.97|20295.97|20419.38|20299.38|20419.38|20299.38|20415.97|20295.97|10
1630377920000|2021-08-31 02:45:20|20419.39|20299.39|20421.88|20301.88|20422.03|20302.03|20419.29|20299.29|10
1630377930000|2021-08-31 02:45:30|20420.53|20300.53|20420.91|20300.91|20423.18|20303.18|20420.53|20300.53|10
1630377940000|2021-08-31 02:45:40|20420.93|20300.93|20420.16|20300.16|20420.93|20300.93|20420.06|20300.06|10
1630377950000|2021-08-31 02:45:50|20420.07|20300.07|20421.26|20301.26|20421.26|20301.26|20420.07|20300.07|10
1630377960000|2021-08-31 02:46:00|20421.84|20301.84|20426.09|20306.09|20426.09|20306.09|20421.84|20301.84|10
1630377970000|2021-08-31 02:46:10|20426.17|20306.17|20425.89|20305.89|20426.79|20306.79|20425.62|20305.62|10
1630377980000|2021-08-31 02:46:20|20425.86|20305.86|20429.81|20309.81|20429.81|20309.81|20425.86|20305.86|10
1630377990000|2021-08-31 02:46:30|20429.65|20309.65|20430.81|20310.81|20431.64|20311.64|20429.65|20309.65|10
1630378000000|2021-08-31 02:46:40|20429.86|20309.86|20429.97|20309.97|20430.73|20310.73|20429.27|20309.27|10
1630378010000|2021-08-31 02:46:50|20430.38|20310.38|20432.49|20312.49|20432.49|20312.49|20429.42|20309.42|10
1630378020000|2021-08-31 02:47:00|20433.15|20313.15|20432.31|20312.31|20434.04|20314.04|20431.58|20311.58|10
1630378030000|2021-08-31 02:47:10|20431.95|20311.95|20431.27|20311.27|20432.2|20312.2|20431.27|20311.27|10
1630378040000|2021-08-31 02:47:20|20430.75|20310.75|20430.06|20310.06|20430.75|20310.75|20430|20310|10
1630378050000|2021-08-31 02:47:30|20430.31|20310.31|20429.78|20309.78|20430.31|20310.31|20429.78|20309.78|9
1630378060000|2021-08-31 02:47:40|20429.79|20309.79|20428.42|20308.42|20429.83|20309.83|20428.42|20308.42|10
1630378070000|2021-08-31 02:47:50|20428.08|20308.08|20424.53|20304.53|20428.08|20308.08|20424.44|20304.44|10
1630378080000|2021-08-31 02:48:00|20424.03|20304.03|20423.86|20303.86|20424.03|20304.03|20422.61|20302.61|10
1630378090000|2021-08-31 02:48:10|20422.92|20302.92|20420.11|20300.11|20422.92|20302.92|20420.11|20300.11|10
1630378100000|2021-08-31 02:48:20|20419.71|20299.71|20421.31|20301.31|20421.88|20301.88|20418.45|20298.45|10
1630378110000|2021-08-31 02:48:30|20421.29|20301.29|20417.37|20297.37|20421.29|20301.29|20417.37|20297.37|10
1630378120000|2021-08-31 02:48:40|20417.19|20297.19|20416.08|20296.08|20417.47|20297.47|20416.08|20296.08|9
1630378130000|2021-08-31 02:48:50|20415.82|20295.82|20413.89|20293.89|20415.82|20295.82|20413.89|20293.89|10
1630378140000|2021-08-31 02:49:00|20414.5|20294.5|20413.71|20293.71|20414.7|20294.7|20413.71|20293.71|10
1630378150000|2021-08-31 02:49:10|20413.99|20293.99|20412.36|20292.36|20414.8|20294.8|20412.36|20292.36|9
1630378160000|2021-08-31 02:49:20|20412.28|20292.28|20410.06|20290.06|20412.28|20292.28|20409.54|20289.54|10
1630378170000|2021-08-31 02:49:30|20410.2|20290.2|20412.27|20292.27|20412.69|20292.69|20409.95|20289.95|10
1630378180000|2021-08-31 02:49:40|20412.18|20292.18|20411.58|20291.58|20412.37|20292.37|20411.04|20291.04|10
1630378190000|2021-08-31 02:49:50|20412.71|20292.71|20424.18|20304.18|20424.18|20304.18|20412.71|20292.71|10
1630378200000|2021-08-31 02:50:00|20425.39|20305.39|20430.99|20310.99|20430.99|20310.99|20425.39|20305.39|10
1630378210000|2021-08-31 02:50:10|20431.99|20311.99|20433.48|20313.48|20433.78|20313.78|20431.99|20311.99|9
1630378220000|2021-08-31 02:50:20|20431.84|20311.84|20430.19|20310.19|20432.83|20312.83|20430.13|20310.13|10
1630378230000|2021-08-31 02:50:30|20428.27|20308.27|20429.46|20309.46|20430.21|20310.21|20428.27|20308.27|10
1630378240000|2021-08-31 02:50:40|20429.35|20309.35|20429.99|20309.99|20431.31|20311.31|20429.35|20309.35|10
1630378250000|2021-08-31 02:50:50|20430.34|20310.34|20428.15|20308.15|20430.38|20310.38|20427.94|20307.94|10
1630378260000|2021-08-31 02:51:00|20427.77|20307.77|20426.03|20306.03|20428.03|20308.03|20426.01|20306.01|9
1630378270000|2021-08-31 02:51:10|20425.91|20305.91|20425.82|20305.82|20425.91|20305.91|20424.89|20304.89|10
1630378280000|2021-08-31 02:51:20|20426.03|20306.03|20421.3|20301.3|20426.03|20306.03|20421.3|20301.3|10
1630378290000|2021-08-31 02:51:30|20421.39|20301.39|20421.64|20301.64|20422.17|20302.17|20420.93|20300.93|10
1630378300000|2021-08-31 02:51:40|20421.65|20301.65|20417.72|20297.72|20421.65|20301.65|20417.68|20297.68|10
1630378310000|2021-08-31 02:51:50|20418.17|20298.17|20418.27|20298.27|20418.27|20298.27|20417.27|20297.27|10
1630378320000|2021-08-31 02:52:00|20418.49|20298.49|20419.85|20299.85|20420.18|20300.18|20418.49|20298.49|10
1630378330000|2021-08-31 02:52:10|20420.39|20300.39|20418.49|20298.49|20420.39|20300.39|20418.35|20298.35|10
1630378340000|2021-08-31 02:52:20|20418.41|20298.41|20417.95|20297.95|20418.42|20298.42|20416.6|20296.6|10
1630378350000|2021-08-31 02:52:30|20417.9|20297.9|20417.26|20297.26|20418.58|20298.58|20417.22|20297.22|10
1630378360000|2021-08-31 02:52:40|20417.78|20297.78|20421.39|20301.39|20421.39|20301.39|20417.78|20297.78|9
1630378370000|2021-08-31 02:52:50|20421.29|20301.29|20421.96|20301.96|20421.96|20301.96|20421.07|20301.07|9
1630378380000|2021-08-31 02:53:00|20422.07|20302.07|20419.63|20299.63|20422.07|20302.07|20419.21|20299.21|10
1630378390000|2021-08-31 02:53:10|20419.8|20299.8|20422|20302|20422|20302|20419.25|20299.25|10
1630378400000|2021-08-31 02:53:20|20422.07|20302.07|20420.65|20300.65|20423.61|20303.61|20420.58|20300.58|10
1630378410000|2021-08-31 02:53:30|20420.31|20300.31|20417.46|20297.46|20420.46|20300.46|20417.38|20297.38|10
1630378420000|2021-08-31 02:53:40|20416.91|20296.91|20415.45|20295.45|20416.92|20296.92|20415.16|20295.16|10
1630378430000|2021-08-31 02:53:50|20415.65|20295.65|20414.53|20294.53|20415.69|20295.69|20413.36|20293.36|10
1630378440000|2021-08-31 02:54:00|20414.31|20294.31|20413.49|20293.49|20414.31|20294.31|20412.99|20292.99|10
1630378450000|2021-08-31 02:54:10|20413.91|20293.91|20414.84|20294.84|20414.84|20294.84|20413.86|20293.86|10
1630378460000|2021-08-31 02:54:20|20415.06|20295.06|20415.64|20295.64|20415.64|20295.64|20414.86|20294.86|10
1630378470000|2021-08-31 02:54:30|20416.54|20296.54|20416.04|20296.04|20416.54|20296.54|20416.04|20296.04|10
1630378480000|2021-08-31 02:54:40|20415.9|20295.9|20415.81|20295.81|20416.2|20296.2|20415.64|20295.64|9
1630378490000|2021-08-31 02:54:50|20416.09|20296.09|20415.22|20295.22|20416.31|20296.31|20414.52|20294.52|10
1630378500000|2021-08-31 02:55:00|20415.02|20295.02|20413.75|20293.75|20415.2|20295.2|20413.74|20293.74|10
1630378510000|2021-08-31 02:55:10|20413.71|20293.71|20415.41|20295.41|20415.41|20295.41|20413.71|20293.71|8
1630378520000|2021-08-31 02:55:20|20415.44|20295.44|20413.24|20293.24|20415.44|20295.44|20413.18|20293.18|10
1630378530000|2021-08-31 02:55:30|20413.04|20293.04|20414.49|20294.49|20414.49|20294.49|20412.89|20292.89|10
1630378540000|2021-08-31 02:55:40|20416.03|20296.03|20413.4|20293.4|20416.03|20296.03|20413.4|20293.4|10
1630378550000|2021-08-31 02:55:50|20413.19|20293.19|20407.45|20287.45|20413.19|20293.19|20407.45|20287.45|9
1630378560000|2021-08-31 02:56:00|20407.23|20287.23|20404.4|20284.4|20407.38|20287.38|20404.4|20284.4|10
1630378570000|2021-08-31 02:56:10|20404.44|20284.44|20402.79|20282.79|20404.65|20284.65|20402.79|20282.79|9
1630378580000|2021-08-31 02:56:20|20402.75|20282.75|20396.53|20276.53|20403.67|20283.67|20396.53|20276.53|10
1630378590000|2021-08-31 02:56:30|20396.36|20276.36|20396.82|20276.82|20396.9|20276.9|20395.6|20275.6|10
1630378600000|2021-08-31 02:56:40|20397.12|20277.12|20397.38|20277.38|20398.32|20278.32|20397.12|20277.12|9
1630378610000|2021-08-31 02:56:50|20397.45|20277.45|20398.82|20278.82|20398.82|20278.82|20397.17|20277.17|10
1630378620000|2021-08-31 02:57:00|20399.17|20279.17|20403.52|20283.52|20403.52|20283.52|20399.17|20279.17|10
1630378630000|2021-08-31 02:57:10|20403.53|20283.53|20402.81|20282.81|20404.18|20284.18|20402.81|20282.81|9
1630378640000|2021-08-31 02:57:20|20403.08|20283.08|20404.54|20284.54|20405.07|20285.07|20402.67|20282.67|10
1630378650000|2021-08-31 02:57:30|20405.26|20285.26|20416|20296|20416|20296|20405.26|20285.26|10
1630378660000|2021-08-31 02:57:40|20418.96|20298.96|20423.08|20303.08|20423.18|20303.18|20418.96|20298.96|10
1630378670000|2021-08-31 02:57:50|20423.25|20303.25|20427.46|20307.46|20427.46|20307.46|20423.25|20303.25|10
1630378680000|2021-08-31 02:58:00|20427.92|20307.92|20430.99|20310.99|20430.99|20310.99|20427.92|20307.92|10
1630378690000|2021-08-31 02:58:10|20430.89|20310.89|20430.68|20310.68|20431.39|20311.39|20430.68|20310.68|10
1630378700000|2021-08-31 02:58:20|20429.75|20309.75|20429.95|20309.95|20431.12|20311.12|20429.75|20309.75|10
1630378710000|2021-08-31 02:58:30|20430.06|20310.06|20436.91|20316.91|20436.91|20316.91|20430.06|20310.06|10
1630378720000|2021-08-31 02:58:40|20437.45|20317.45|20438.1|20318.1|20438.1|20318.1|20437.23|20317.23|10
1630378730000|2021-08-31 02:58:50|20437.55|20317.55|20438.68|20318.68|20438.68|20318.68|20435.97|20315.97|10
1630378740000|2021-08-31 02:59:00|20438.95|20318.95|20442.02|20322.02|20442.02|20322.02|20438.18|20318.18|10
1630378750000|2021-08-31 02:59:10|20442.59|20322.59|20447.43|20327.43|20447.43|20327.43|20442.59|20322.59|10
1630378760000|2021-08-31 02:59:20|20447.94|20327.94|20452.06|20332.06|20452.43|20332.43|20447.41|20327.41|10
1630378770000|2021-08-31 02:59:30|20452.15|20332.15|20454.24|20334.24|20454.24|20334.24|20452.15|20332.15|10
1630378780000|2021-08-31 02:59:40|20455.15|20335.15|20459.02|20339.02|20459.02|20339.02|20454.67|20334.67|10
1630378790000|2021-08-31 02:59:50|20460.21|20340.21|20467.9|20347.9|20467.9|20347.9|20460.21|20340.21|10
1630378800000|2021-08-31 03:00:00|20468.6|20348.6|20464.71|20344.71|20468.6|20348.6|20464.71|20344.71|10
1630378810000|2021-08-31 03:00:10|20464.7|20344.7|20460.23|20340.23|20464.7|20344.7|20459.32|20339.32|10
1630378820000|2021-08-31 03:00:20|20459.8|20339.8|20447.59|20327.59|20459.8|20339.8|20447.59|20327.59|10
1630378830000|2021-08-31 03:00:30|20447.17|20327.17|20453.66|20333.66|20453.66|20333.66|20447.17|20327.17|10
1630378840000|2021-08-31 03:00:40|20453.27|20333.27|20455.28|20335.28|20455.28|20335.28|20452.98|20332.98|10
1630378850000|2021-08-31 03:00:50|20456.33|20336.33|20459.12|20339.12|20459.38|20339.38|20456.33|20336.33|10
1630378860000|2021-08-31 03:01:00|20459.46|20339.46|20462.59|20342.59|20462.59|20342.59|20459.46|20339.46|10
1630378870000|2021-08-31 03:01:10|20462.16|20342.16|20465.15|20345.15|20465.41|20345.41|20462.16|20342.16|9
1630378880000|2021-08-31 03:01:20|20465.39|20345.39|20476.25|20356.25|20476.25|20356.25|20465.39|20345.39|10
1630378890000|2021-08-31 03:01:30|20476.91|20356.91|20482.94|20362.94|20482.94|20362.94|20476.59|20356.59|10
1630378900000|2021-08-31 03:01:40|20483.47|20363.47|20484.55|20364.55|20484.75|20364.75|20483.47|20363.47|10
1630378910000|2021-08-31 03:01:50|20483.57|20363.57|20486.87|20366.87|20486.87|20366.87|20483.57|20363.57|10
1630378920000|2021-08-31 03:02:00|20487.42|20367.42|20488.05|20368.05|20488.05|20368.05|20486.69|20366.69|10
1630378930000|2021-08-31 03:02:10|20489.13|20369.13|20493.33|20373.33|20493.33|20373.33|20489.13|20369.13|10
1630378940000|2021-08-31 03:02:20|20494.27|20374.27|20498.72|20378.72|20498.72|20378.72|20493.2|20373.2|10
1630378950000|2021-08-31 03:02:30|20499.27|20379.27|20505.06|20385.06|20505.06|20385.06|20499.27|20379.27|10
1630378960000|2021-08-31 03:02:40|20505.82|20385.82|20505.81|20385.81|20506.65|20386.65|20504.36|20384.36|10
1630378970000|2021-08-31 03:02:50|20506.11|20386.11|20515.1|20395.1|20515.1|20395.1|20506.04|20386.04|10
1630378980000|2021-08-31 03:03:00|20515.89|20395.89|20514.11|20394.11|20518|20398|20513.31|20393.31|10
1630378990000|2021-08-31 03:03:10|20513.81|20393.81|20515.66|20395.66|20516.12|20396.12|20513.3|20393.3|9
1630379000000|2021-08-31 03:03:20|20515.3|20395.3|20516.31|20396.31|20518.2|20398.2|20515.3|20395.3|10
1630379010000|2021-08-31 03:03:30|20515.91|20395.91|20508.69|20388.69|20515.91|20395.91|20508.69|20388.69|10
1630379020000|2021-08-31 03:03:40|20509.3|20389.3|20506.78|20386.78|20509.59|20389.59|20506.78|20386.78|9
1630379030000|2021-08-31 03:03:50|20506.33|20386.33|20506.46|20386.46|20506.52|20386.52|20504.92|20384.92|9
1630379040000|2021-08-31 03:04:00|20507.61|20387.61|20506.47|20386.47|20508.15|20388.15|20506.47|20386.47|10
1630379050000|2021-08-31 03:04:10|20506.52|20386.52|20503.85|20383.85|20506.52|20386.52|20503.55|20383.55|10
1630379060000|2021-08-31 03:04:20|20504.31|20384.31|20504.97|20384.97|20506.9|20386.9|20504.31|20384.31|10
1630379070000|2021-08-31 03:04:30|20505.02|20385.02|20501.43|20381.43|20505.02|20385.02|20500.77|20380.77|10
1630379080000|2021-08-31 03:04:40|20501.12|20381.12|20497.02|20377.02|20501.12|20381.12|20497.02|20377.02|9
1630379090000|2021-08-31 03:04:50|20496.96|20376.96|20494.57|20374.57|20497.3|20377.3|20494.57|20374.57|10
1630379100000|2021-08-31 03:05:00|20495.28|20375.28|20489.21|20369.21|20495.39|20375.39|20489.21|20369.21|10
1630379110000|2021-08-31 03:05:10|20489.29|20369.29|20485.48|20365.48|20489.79|20369.79|20485.48|20365.48|10
1630379120000|2021-08-31 03:05:20|20484.13|20364.13|20478.8|20358.8|20484.13|20364.13|20478.8|20358.8|10
1630379130000|2021-08-31 03:05:30|20476.95|20356.95|20475.33|20355.33|20477.01|20357.01|20475.26|20355.26|10
1630379140000|2021-08-31 03:05:40|20473.39|20353.39|20469.5|20349.5|20473.71|20353.71|20469.5|20349.5|10
1630379150000|2021-08-31 03:05:50|20469.54|20349.54|20461.96|20341.96|20469.54|20349.54|20461.96|20341.96|10
1630379160000|2021-08-31 03:06:00|20462.38|20342.38|20460.78|20340.78|20462.38|20342.38|20460.77|20340.77|10
1630379170000|2021-08-31 03:06:10|20458.96|20338.96|20458.18|20338.18|20460.25|20340.25|20458.18|20338.18|10
1630379180000|2021-08-31 03:06:20|20458.9|20338.9|20460.16|20340.16|20461.33|20341.33|20458.45|20338.45|10
1630379190000|2021-08-31 03:06:30|20460.65|20340.65|20461.84|20341.84|20461.84|20341.84|20460.56|20340.56|9
1630379200000|2021-08-31 03:06:40|20461.9|20341.9|20461.78|20341.78|20462.5|20342.5|20461.5|20341.5|10
1630379210000|2021-08-31 03:06:50|20461.73|20341.73|20464.54|20344.54|20464.64|20344.64|20461.65|20341.65|10
1630379220000|2021-08-31 03:07:00|20464.02|20344.02|20463.89|20343.89|20464.77|20344.77|20463.44|20343.44|10
1630379230000|2021-08-31 03:07:10|20463.22|20343.22|20462.88|20342.88|20463.4|20343.4|20462.84|20342.84|10
1630379240000|2021-08-31 03:07:20|20466.56|20346.56|20467.94|20347.94|20468.61|20348.61|20466.56|20346.56|10
1630379250000|2021-08-31 03:07:30|20468.03|20348.03|20469.81|20349.81|20469.91|20349.91|20467.8|20347.8|10
1630379260000|2021-08-31 03:07:40|20469.44|20349.44|20467.89|20347.89|20469.86|20349.86|20467.82|20347.82|10
1630379270000|2021-08-31 03:07:50|20467.67|20347.67|20467.72|20347.72|20467.73|20347.73|20466.38|20346.38|10
1630379280000|2021-08-31 03:08:00|20468.1|20348.1|20468.4|20348.4|20468.4|20348.4|20466.76|20346.76|10
1630379290000|2021-08-31 03:08:10|20468.2|20348.2|20463.16|20343.16|20468.2|20348.2|20463.16|20343.16|9
1630379300000|2021-08-31 03:08:20|20463.17|20343.17|20463.3|20343.3|20463.3|20343.3|20461.02|20341.02|10
1630379310000|2021-08-31 03:08:30|20463.81|20343.81|20464.64|20344.64|20464.64|20344.64|20463.81|20343.81|9
1630379320000|2021-08-31 03:08:40|20464.66|20344.66|20464.77|20344.77|20464.77|20344.77|20464.27|20344.27|10
1630379330000|2021-08-31 03:08:50|20464.99|20344.99|20465.02|20345.02|20466.39|20346.39|20464.99|20344.99|9
1630379340000|2021-08-31 03:09:00|20464.86|20344.86|20466.18|20346.18|20466.54|20346.54|20464.86|20344.86|10
1630379350000|2021-08-31 03:09:10|20466.51|20346.51|20468.91|20348.91|20468.94|20348.94|20466.25|20346.25|10
1630379360000|2021-08-31 03:09:20|20467.64|20347.64|20469.25|20349.25|20469.44|20349.44|20467.64|20347.64|10
1630379370000|2021-08-31 03:09:30|20469.6|20349.6|20473.06|20353.06|20473.18|20353.18|20469.6|20349.6|10
1630379380000|2021-08-31 03:09:40|20472.9|20352.9|20471.67|20351.67|20472.9|20352.9|20471.33|20351.33|10
1630379390000|2021-08-31 03:09:50|20471.49|20351.49|20471.92|20351.92|20472.1|20352.1|20471.37|20351.37|9
1630379400000|2021-08-31 03:10:00|20472.03|20352.03|20471.28|20351.28|20473.25|20353.25|20471.28|20351.28|10
1630379410000|2021-08-31 03:10:10|20471.42|20351.42|20469.54|20349.54|20471.58|20351.58|20469.45|20349.45|10
1630379420000|2021-08-31 03:10:20|20469.2|20349.2|20467.95|20347.95|20469.2|20349.2|20467.84|20347.84|9
1630379430000|2021-08-31 03:10:30|20468.05|20348.05|20467.18|20347.18|20468.62|20348.62|20467.18|20347.18|10
1630379440000|2021-08-31 03:10:40|20467.27|20347.27|20466.63|20346.63|20467.27|20347.27|20466.53|20346.53|9
1630379450000|2021-08-31 03:10:50|20467.32|20347.32|20468.62|20348.62|20468.62|20348.62|20467.24|20347.24|10
1630379460000|2021-08-31 03:11:00|20469.16|20349.16|20471.89|20351.89|20472.28|20352.28|20469.13|20349.13|10
1630379470000|2021-08-31 03:11:10|20471.76|20351.76|20470.36|20350.36|20471.82|20351.82|20470.36|20350.36|10
1630379480000|2021-08-31 03:11:20|20471.37|20351.37|20474.14|20354.14|20474.14|20354.14|20471.14|20351.14|10
1630379490000|2021-08-31 03:11:30|20474.2|20354.2|20475.98|20355.98|20475.99|20355.99|20474.2|20354.2|10
1630379500000|2021-08-31 03:11:40|20476.42|20356.42|20477.21|20357.21|20477.26|20357.26|20476.35|20356.35|9
1630379510000|2021-08-31 03:11:50|20477.07|20357.07|20479.25|20359.25|20479.25|20359.25|20477.07|20357.07|10
1630379520000|2021-08-31 03:12:00|20479.95|20359.95|20480.84|20360.84|20481.27|20361.27|20479.95|20359.95|10
1630379530000|2021-08-31 03:12:10|20480.48|20360.48|20483.11|20363.11|20483.11|20363.11|20480.48|20360.48|10
1630379540000|2021-08-31 03:12:20|20483.44|20363.44|20484.59|20364.59|20484.65|20364.65|20483.15|20363.15|10
1630379550000|2021-08-31 03:12:30|20484.89|20364.89|20489.83|20369.83|20490.03|20370.03|20484.89|20364.89|10
1630379560000|2021-08-31 03:12:40|20490.12|20370.12|20490.66|20370.66|20491.52|20371.52|20490.12|20370.12|10
1630379570000|2021-08-31 03:12:50|20490.52|20370.52|20490.78|20370.78|20490.9|20370.9|20490.31|20370.31|10
1630379580000|2021-08-31 03:13:00|20490.65|20370.65|20490.91|20370.91|20491.17|20371.17|20490.57|20370.57|8
1630379590000|2021-08-31 03:13:10|20490.25|20370.25|20488.79|20368.79|20490.25|20370.25|20488.47|20368.47|10
1630379600000|2021-08-31 03:13:20|20488.27|20368.27|20488.09|20368.09|20488.27|20368.27|20485.84|20365.84|10
1630379610000|2021-08-31 03:13:30|20488.06|20368.06|20488.16|20368.16|20488.3|20368.3|20486.67|20366.67|9
1630379620000|2021-08-31 03:13:40|20488.2|20368.2|20490.9|20370.9|20490.91|20370.91|20488.14|20368.14|10
1630379630000|2021-08-31 03:13:50|20491.47|20371.47|20493.1|20373.1|20493.41|20373.41|20491.47|20371.47|9
1630379640000|2021-08-31 03:14:00|20492.86|20372.86|20492.97|20372.97|20494.08|20374.08|20492.22|20372.22|10
1630379650000|2021-08-31 03:14:10|20493.24|20373.24|20493.58|20373.58|20494.17|20374.17|20492.52|20372.52|10
1630379660000|2021-08-31 03:14:20|20493.48|20373.48|20497.15|20377.15|20497.15|20377.15|20493.27|20373.27|10
1630379670000|2021-08-31 03:14:30|20497.16|20377.16|20500.77|20380.77|20500.77|20380.77|20497.16|20377.16|10
1630379680000|2021-08-31 03:14:40|20501.07|20381.07|20501.94|20381.94|20503.18|20383.18|20500.91|20380.91|9
1630379690000|2021-08-31 03:14:50|20501.41|20381.41|20497.26|20377.26|20501.41|20381.41|20496.8|20376.8|10
1630379700000|2021-08-31 03:15:00|20496.9|20376.9|20501.06|20381.06|20501.19|20381.19|20496.9|20376.9|10
1630379710000|2021-08-31 03:15:10|20501.11|20381.11|20499.41|20379.41|20501.11|20381.11|20499.27|20379.27|10
1630379720000|2021-08-31 03:15:20|20499.27|20379.27|20490.66|20370.66|20499.27|20379.27|20490.48|20370.48|10
1630379730000|2021-08-31 03:15:30|20490.31|20370.31|20488.11|20368.11|20490.8|20370.8|20488.1|20368.1|10
1630379740000|2021-08-31 03:15:40|20488.24|20368.24|20485.91|20365.91|20488.24|20368.24|20485.91|20365.91|9
1630379750000|2021-08-31 03:15:50|20485.79|20365.79|20485.8|20365.8|20485.8|20365.8|20484.88|20364.88|10
1630379760000|2021-08-31 03:16:00|20484.36|20364.36|20482.01|20362.01|20484.65|20364.65|20482.01|20362.01|10
1630379770000|2021-08-31 03:16:10|20481.72|20361.72|20481.5|20361.5|20481.72|20361.72|20481.07|20361.07|10
1630379780000|2021-08-31 03:16:20|20482.42|20362.42|20479.99|20359.99|20482.47|20362.47|20479.45|20359.45|10
1630379790000|2021-08-31 03:16:30|20480.12|20360.12|20478|20358|20480.12|20360.12|20478|20358|10
1630379800000|2021-08-31 03:16:40|20478.22|20358.22|20477.04|20357.04|20479.08|20359.08|20477.04|20357.04|10
1630379810000|2021-08-31 03:16:50|20476.78|20356.78|20477.15|20357.15|20477.2|20357.2|20475.59|20355.59|10
1630379820000|2021-08-31 03:17:00|20477|20357|20478.76|20358.76|20478.97|20358.97|20477|20357|10
1630379830000|2021-08-31 03:17:10|20478.8|20358.8|20482.22|20362.22|20482.22|20362.22|20478.76|20358.76|10
1630379840000|2021-08-31 03:17:20|20482.42|20362.42|20483.8|20363.8|20483.8|20363.8|20482.3|20362.3|10
1630379850000|2021-08-31 03:17:30|20483.96|20363.96|20485.03|20365.03|20485.21|20365.21|20483.74|20363.74|10
1630379860000|2021-08-31 03:17:40|20485.15|20365.15|20485.8|20365.8|20486.7|20366.7|20485.15|20365.15|10
1630379870000|2021-08-31 03:17:50|20485.62|20365.62|20487.34|20367.34|20487.34|20367.34|20485.62|20365.62|10
1630379880000|2021-08-31 03:18:00|20487.01|20367.01|20487.64|20367.64|20488.28|20368.28|20487.01|20367.01|10
1630379890000|2021-08-31 03:18:10|20487.29|20367.29|20491.31|20371.31|20491.31|20371.31|20487.29|20367.29|9
1630379900000|2021-08-31 03:18:20|20491.54|20371.54|20492.36|20372.36|20493.49|20373.49|20490.41|20370.41|10
1630379910000|2021-08-31 03:18:30|20492.32|20372.32|20492.75|20372.75|20493.06|20373.06|20492.27|20372.27|10
1630379920000|2021-08-31 03:18:40|20493.19|20373.19|20492.1|20372.1|20493.46|20373.46|20492.1|20372.1|10
1630379930000|2021-08-31 03:18:50|20492.17|20372.17|20495.79|20375.79|20495.79|20375.79|20492.17|20372.17|10
1630379940000|2021-08-31 03:19:00|20496.52|20376.52|20500.47|20380.47|20500.47|20380.47|20496.52|20376.52|9
1630379950000|2021-08-31 03:19:10|20500.6|20380.6|20503.79|20383.79|20503.79|20383.79|20500.02|20380.02|10
1630379960000|2021-08-31 03:19:20|20503.64|20383.64|20502.59|20382.59|20503.64|20383.64|20502.08|20382.08|10
1630379970000|2021-08-31 03:19:30|20502.28|20382.28|20501.48|20381.48|20502.34|20382.34|20501.44|20381.44|10
1630379980000|2021-08-31 03:19:40|20500.52|20380.52|20502.09|20382.09|20502.21|20382.21|20500.52|20380.52|10
1630379990000|2021-08-31 03:19:50|20502.23|20382.23|20503.42|20383.42|20503.42|20383.42|20502.18|20382.18|9
1630380000000|2021-08-31 03:20:00|20502.86|20382.86|20505.09|20385.09|20505.09|20385.09|20502.64|20382.64|10
1630380010000|2021-08-31 03:20:10|20505.15|20385.15|20504.01|20384.01|20505.15|20385.15|20502.87|20382.87|10
1630380020000|2021-08-31 03:20:20|20504.06|20384.06|20506.68|20386.68|20506.87|20386.87|20504.06|20384.06|10
1630380030000|2021-08-31 03:20:30|20507.22|20387.22|20518.84|20398.84|20518.84|20398.84|20507.22|20387.22|10
1630380040000|2021-08-31 03:20:40|20518.98|20398.98|20517.35|20397.35|20519.52|20399.52|20517.35|20397.35|10
1630380050000|2021-08-31 03:20:50|20517.43|20397.43|20516.6|20396.6|20517.43|20397.43|20515.88|20395.88|10
1630380060000|2021-08-31 03:21:00|20516.8|20396.8|20516.28|20396.28|20517.02|20397.02|20515.99|20395.99|10
1630380070000|2021-08-31 03:21:10|20516.31|20396.31|20514.94|20394.94|20516.67|20396.67|20514.94|20394.94|10
1630380080000|2021-08-31 03:21:20|20513.38|20393.38|20516.06|20396.06|20516.11|20396.11|20513.38|20393.38|9
1630380090000|2021-08-31 03:21:30|20516.23|20396.23|20517.36|20397.36|20517.36|20397.36|20515.31|20395.31|10
1630380100000|2021-08-31 03:21:40|20518.61|20398.61|20522.9|20402.9|20522.9|20402.9|20518.61|20398.61|9
1630380110000|2021-08-31 03:21:50|20522.91|20402.91|20523.03|20403.03|20523.03|20403.03|20522.34|20402.34|10
1630380120000|2021-08-31 03:22:00|20523.49|20403.49|20527.67|20407.67|20528.86|20408.86|20523.49|20403.49|10
1630380130000|2021-08-31 03:22:10|20527.91|20407.91|20529.08|20409.08|20529.52|20409.52|20527.67|20407.67|10
1630380140000|2021-08-31 03:22:20|20528.38|20408.38|20530.01|20410.01|20530.01|20410.01|20526.24|20406.24|10
1630380150000|2021-08-31 03:22:30|20530.16|20410.16|20532.28|20412.28|20532.47|20412.47|20530.16|20410.16|10
1630380160000|2021-08-31 03:22:40|20532.22|20412.22|20533.9|20413.9|20533.9|20413.9|20532.2|20412.2|10
1630380170000|2021-08-31 03:22:50|20533.61|20413.61|20534.6|20414.6|20534.61|20414.61|20533.61|20413.61|9
1630380180000|2021-08-31 03:23:00|20534.8|20414.8|20537.66|20417.66|20537.66|20417.66|20534.8|20414.8|10
1630380190000|2021-08-31 03:23:10|20538.16|20418.16|20540.5|20420.5|20540.5|20420.5|20538.16|20418.16|10
1630380200000|2021-08-31 03:23:20|20540.52|20420.52|20538.96|20418.96|20540.52|20420.52|20538.96|20418.96|8
1630380210000|2021-08-31 03:23:30|20539.84|20419.84|20542.23|20422.23|20542.23|20422.23|20539.47|20419.47|10
1630380220000|2021-08-31 03:23:40|20541.82|20421.82|20536.16|20416.16|20541.82|20421.82|20536.16|20416.16|10
1630380230000|2021-08-31 03:23:50|20536.47|20416.47|20539.28|20419.28|20539.28|20419.28|20536.47|20416.47|10
1630380240000|2021-08-31 03:24:00|20539.41|20419.41|20539.54|20419.54|20540.19|20420.19|20539.36|20419.36|9
1630380250000|2021-08-31 03:24:10|20539.36|20419.36|20542.42|20422.42|20542.42|20422.42|20539.32|20419.32|10
1630380260000|2021-08-31 03:24:20|20542.38|20422.38|20540.73|20420.73|20542.55|20422.55|20540.73|20420.73|10
1630380270000|2021-08-31 03:24:30|20540.55|20420.55|20541.79|20421.79|20543.09|20423.09|20540.55|20420.55|10
1630380280000|2021-08-31 03:24:40|20541.76|20421.76|20541.84|20421.84|20542.13|20422.13|20541.57|20421.57|10
1630380290000|2021-08-31 03:24:50|20541.94|20421.94|20543.99|20423.99|20543.99|20423.99|20541.94|20421.94|10
1630380300000|2021-08-31 03:25:00|20544|20424|20541.55|20421.55|20544|20424|20541.55|20421.55|10
1630380310000|2021-08-31 03:25:10|20540.72|20420.72|20534.06|20414.06|20540.72|20420.72|20534.06|20414.06|10
1630380320000|2021-08-31 03:25:20|20534.01|20414.01|20531.56|20411.56|20534.01|20414.01|20531.24|20411.24|10
1630380330000|2021-08-31 03:25:30|20531.21|20411.21|20529.43|20409.43|20531.69|20411.69|20529.43|20409.43|10
1630380340000|2021-08-31 03:25:40|20529.39|20409.39|20527.71|20407.71|20529.39|20409.39|20527.71|20407.71|10
1630380350000|2021-08-31 03:25:50|20527.89|20407.89|20527.62|20407.62|20528.34|20408.34|20527.62|20407.62|10
1630380360000|2021-08-31 03:26:00|20526.14|20406.14|20525.17|20405.17|20526.63|20406.63|20525.17|20405.17|10
1630380370000|2021-08-31 03:26:10|20524.96|20404.96|20524.71|20404.71|20525.31|20405.31|20523.57|20403.57|10
1630380380000|2021-08-31 03:26:20|20525.19|20405.19|20526.05|20406.05|20526.05|20406.05|20525|20405|10
1630380390000|2021-08-31 03:26:30|20526.42|20406.42|20527.37|20407.37|20527.72|20407.72|20525.14|20405.14|10
1630380400000|2021-08-31 03:26:40|20527.78|20407.78|20529.96|20409.96|20530.17|20410.17|20527.78|20407.78|10
1630380410000|2021-08-31 03:26:50|20530.17|20410.17|20532.11|20412.11|20532.31|20412.31|20530.17|20410.17|10
1630380420000|2021-08-31 03:27:00|20532.03|20412.03|20534.21|20414.21|20534.68|20414.68|20532.03|20412.03|10
1630380430000|2021-08-31 03:27:10|20535.07|20415.07|20532.95|20412.95|20535.07|20415.07|20532.15|20412.15|10
1630380440000|2021-08-31 03:27:20|20533.17|20413.17|20533.36|20413.36|20533.45|20413.45|20531.77|20411.77|10
1630380450000|2021-08-31 03:27:30|20532.54|20412.54|20528.4|20408.4|20532.72|20412.72|20528.4|20408.4|10
1630380460000|2021-08-31 03:27:40|20527.6|20407.6|20527.51|20407.51|20528.29|20408.29|20527.4|20407.4|10
1630380470000|2021-08-31 03:27:50|20527.56|20407.56|20525.59|20405.59|20527.56|20407.56|20525.2|20405.2|10
1630380480000|2021-08-31 03:28:00|20525.37|20405.37|20525.55|20405.55|20526.47|20406.47|20525.03|20405.03|10
1630380490000|2021-08-31 03:28:10|20526.24|20406.24|20526.17|20406.17|20527.17|20407.17|20526.17|20406.17|10
1630380500000|2021-08-31 03:28:20|20525.69|20405.69|20525.5|20405.5|20525.85|20405.85|20525.45|20405.45|9
1630380510000|2021-08-31 03:28:30|20524.65|20404.65|20523.93|20403.93|20524.72|20404.72|20523.93|20403.93|9
1630380520000|2021-08-31 03:28:40|20523.85|20403.85|20525.77|20405.77|20525.77|20405.77|20523.79|20403.79|10
1630380530000|2021-08-31 03:28:50|20525.72|20405.72|20529.18|20409.18|20529.18|20409.18|20525.52|20405.52|10
1630380540000|2021-08-31 03:29:00|20529.16|20409.16|20531.79|20411.79|20531.79|20411.79|20528.97|20408.97|10
1630380550000|2021-08-31 03:29:10|20532.47|20412.47|20533.37|20413.37|20533.37|20413.37|20531.6|20411.6|10
1630380560000|2021-08-31 03:29:20|20534.29|20414.29|20536.66|20416.66|20536.69|20416.69|20534.29|20414.29|10
1630380570000|2021-08-31 03:29:30|20536.52|20416.52|20534.11|20414.11|20536.52|20416.52|20534.11|20414.11|10
1630380580000|2021-08-31 03:29:40|20534.64|20414.64|20535.12|20415.12|20535.12|20415.12|20534.11|20414.11|9
1630380590000|2021-08-31 03:29:50|20535.34|20415.34|20535.67|20415.67|20535.98|20415.98|20535.27|20415.27|10
1630380600000|2021-08-31 03:30:00|20536.29|20416.29|20535.33|20415.33|20537.83|20417.83|20535.33|20415.33|10
1630380610000|2021-08-31 03:30:10|20535.4|20415.4|20536.12|20416.12|20536.12|20416.12|20534.83|20414.83|10
1630380620000|2021-08-31 03:30:20|20535.47|20415.47|20534.81|20414.81|20536.26|20416.26|20534.52|20414.52|10
1630380630000|2021-08-31 03:30:30|20534.83|20414.83|20534.2|20414.2|20534.83|20414.83|20532.68|20412.68|10
1630380640000|2021-08-31 03:30:40|20533.99|20413.99|20534.61|20414.61|20534.83|20414.83|20533.93|20413.93|9
1630380650000|2021-08-31 03:30:50|20534.66|20414.66|20533.35|20413.35|20535.5|20415.5|20533.24|20413.24|9
1630380660000|2021-08-31 03:31:00|20533|20413|20531.37|20411.37|20534.18|20414.18|20531.37|20411.37|10
1630380670000|2021-08-31 03:31:10|20531.84|20411.84|20531.64|20411.64|20531.99|20411.99|20531.44|20411.44|10
1630380680000|2021-08-31 03:31:20|20531.53|20411.53|20531.21|20411.21|20532.06|20412.06|20531.19|20411.19|9
1630380690000|2021-08-31 03:31:30|20531.11|20411.11|20529.5|20409.5|20531.11|20411.11|20529.5|20409.5|8
1630380700000|2021-08-31 03:31:40|20528.8|20408.8|20528.84|20408.84|20529.87|20409.87|20528.34|20408.34|9
1630380710000|2021-08-31 03:31:50|20528.21|20408.21|20526.86|20406.86|20529.45|20409.45|20526.76|20406.76|10
1630380720000|2021-08-31 03:32:00|20527.08|20407.08|20526.68|20406.68|20527.08|20407.08|20525.22|20405.22|10
1630380730000|2021-08-31 03:32:10|20526.45|20406.45|20524.77|20404.77|20526.45|20406.45|20524.39|20404.39|10
1630380740000|2021-08-31 03:32:20|20522.29|20402.29|20519.55|20399.55|20522.95|20402.95|20519.51|20399.51|10
1630380750000|2021-08-31 03:32:30|20519.36|20399.36|20515.47|20395.47|20519.36|20399.36|20515.47|20395.47|10
1630380760000|2021-08-31 03:32:40|20515.09|20395.09|20516.43|20396.43|20517.74|20397.74|20515|20395|10
1630380770000|2021-08-31 03:32:50|20516.5|20396.5|20515.24|20395.24|20516.5|20396.5|20515.24|20395.24|10
1630380780000|2021-08-31 03:33:00|20515.18|20395.18|20510.93|20390.93|20515.57|20395.57|20510.93|20390.93|10
1630380790000|2021-08-31 03:33:10|20510.36|20390.36|20507.56|20387.56|20510.36|20390.36|20507.56|20387.56|10
1630380800000|2021-08-31 03:33:20|20507|20387|20502.03|20382.03|20507|20387|20502.03|20382.03|10
1630380810000|2021-08-31 03:33:30|20501.92|20381.92|20500.6|20380.6|20501.92|20381.92|20500.1|20380.1|9
1630380820000|2021-08-31 03:33:40|20500.64|20380.64|20499.26|20379.26|20500.64|20380.64|20497.98|20377.98|10
1630380830000|2021-08-31 03:33:50|20497.92|20377.92|20498.95|20378.95|20499.07|20379.07|20497.21|20377.21|10
1630380840000|2021-08-31 03:34:00|20498.9|20378.9|20500.22|20380.22|20500.42|20380.42|20498.69|20378.69|10
1630380850000|2021-08-31 03:34:10|20499.29|20379.29|20502.76|20382.76|20502.76|20382.76|20499.29|20379.29|10
1630380860000|2021-08-31 03:34:20|20502.89|20382.89|20505.18|20385.18|20505.18|20385.18|20502.89|20382.89|10
1630380870000|2021-08-31 03:34:30|20505.19|20385.19|20500.66|20380.66|20505.78|20385.78|20500.66|20380.66|10
1630380880000|2021-08-31 03:34:40|20500.57|20380.57|20494.09|20374.09|20500.57|20380.57|20494.09|20374.09|10
1630380890000|2021-08-31 03:34:50|20493.66|20373.66|20489.77|20369.77|20493.66|20373.66|20489|20369|10
1630380900000|2021-08-31 03:35:00|20490.05|20370.05|20488.92|20368.92|20490.05|20370.05|20488.92|20368.92|10
1630380910000|2021-08-31 03:35:10|20489.04|20369.04|20490.03|20370.03|20490.07|20370.07|20488.87|20368.87|9
1630380920000|2021-08-31 03:35:20|20490.35|20370.35|20485.84|20365.84|20490.35|20370.35|20485.84|20365.84|10
1630380930000|2021-08-31 03:35:30|20485.71|20365.71|20480.34|20360.34|20485.8|20365.8|20480.34|20360.34|9
1630380940000|2021-08-31 03:35:40|20479.72|20359.72|20483.03|20363.03|20483.03|20363.03|20478.83|20358.83|10
1630380950000|2021-08-31 03:35:50|20483.51|20363.51|20484.02|20364.02|20484.23|20364.23|20482.32|20362.32|10
1630380960000|2021-08-31 03:36:00|20483.73|20363.73|20484.07|20364.07|20484.16|20364.16|20482.89|20362.89|10
1630380970000|2021-08-31 03:36:10|20484.47|20364.47|20485.72|20365.72|20486.38|20366.38|20483.88|20363.88|10
1630380980000|2021-08-31 03:36:20|20486.03|20366.03|20487.66|20367.66|20489.06|20369.06|20486.03|20366.03|10
1630380990000|2021-08-31 03:36:30|20488.08|20368.08|20490.28|20370.28|20490.59|20370.59|20488.08|20368.08|10
1630381000000|2021-08-31 03:36:40|20490.01|20370.01|20491.4|20371.4|20492.02|20372.02|20490.01|20370.01|10
1630381010000|2021-08-31 03:36:50|20491.49|20371.49|20488.89|20368.89|20491.49|20371.49|20488.79|20368.79|10
1630381020000|2021-08-31 03:37:00|20488.58|20368.58|20488.74|20368.74|20488.9|20368.9|20486.98|20366.98|10
1630381030000|2021-08-31 03:37:10|20488.84|20368.84|20489.67|20369.67|20489.67|20369.67|20488.42|20368.42|10
1630381040000|2021-08-31 03:37:20|20488.77|20368.77|20488.14|20368.14|20488.77|20368.77|20488.14|20368.14|9
1630381050000|2021-08-31 03:37:30|20488.11|20368.11|20486.68|20366.68|20488.31|20368.31|20486.68|20366.68|10
1630381060000|2021-08-31 03:37:40|20485.31|20365.31|20485.02|20365.02|20486|20366|20484.66|20364.66|10
1630381070000|2021-08-31 03:37:50|20484.98|20364.98|20483.57|20363.57|20486.26|20366.26|20483.57|20363.57|10
1630381080000|2021-08-31 03:38:00|20483.75|20363.75|20483.55|20363.55|20484.2|20364.2|20483.55|20363.55|10
1630381090000|2021-08-31 03:38:10|20483.78|20363.78|20483.44|20363.44|20483.82|20363.82|20483.24|20363.24|9
1630381100000|2021-08-31 03:38:20|20483.22|20363.22|20482.92|20362.92|20483.25|20363.25|20482.53|20362.53|10
1630381110000|2021-08-31 03:38:30|20482.93|20362.93|20484.18|20364.18|20484.29|20364.29|20482.58|20362.58|10
1630381120000|2021-08-31 03:38:40|20484.31|20364.31|20485.88|20365.88|20485.88|20365.88|20484.25|20364.25|10
1630381130000|2021-08-31 03:38:50|20486.1|20366.1|20487.5|20367.5|20487.54|20367.54|20486.1|20366.1|10
1630381140000|2021-08-31 03:39:00|20486.79|20366.79|20484.46|20364.46|20486.79|20366.79|20484.46|20364.46|9
1630381150000|2021-08-31 03:39:10|20484.36|20364.36|20484.86|20364.86|20484.95|20364.95|20484.3|20364.3|10
1630381160000|2021-08-31 03:39:20|20486.19|20366.19|20493.51|20373.51|20493.51|20373.51|20486.19|20366.19|10
1630381170000|2021-08-31 03:39:30|20493.95|20373.95|20495.03|20375.03|20495.03|20375.03|20493.64|20373.64|9
1630381180000|2021-08-31 03:39:40|20495.2|20375.2|20492.41|20372.41|20495.2|20375.2|20492.41|20372.41|10
1630381190000|2021-08-31 03:39:50|20491.89|20371.89|20493.04|20373.04|20493.04|20373.04|20491.27|20371.27|10
1630381200000|2021-08-31 03:40:00|20492.68|20372.68|20491.13|20371.13|20493.28|20373.28|20491.13|20371.13|10
1630381210000|2021-08-31 03:40:10|20490.94|20370.94|20488.96|20368.96|20490.94|20370.94|20488.88|20368.88|10
1630381220000|2021-08-31 03:40:20|20488.29|20368.29|20481.91|20361.91|20488.29|20368.29|20481.91|20361.91|9
1630381230000|2021-08-31 03:40:30|20481.76|20361.76|20481.48|20361.48|20481.76|20361.76|20479.6|20359.6|10
1630381240000|2021-08-31 03:40:40|20482.01|20362.01|20484.15|20364.15|20484.15|20364.15|20482|20362|10
1630381250000|2021-08-31 03:40:50|20484.47|20364.47|20487.37|20367.37|20488.57|20368.57|20484.47|20364.47|9
1630381260000|2021-08-31 03:41:00|20487.24|20367.24|20490.36|20370.36|20490.36|20370.36|20487.24|20367.24|9
1630381270000|2021-08-31 03:41:10|20490.5|20370.5|20491.51|20371.51|20491.51|20371.51|20490.18|20370.18|10
1630381280000|2021-08-31 03:41:20|20491.72|20371.72|20492.99|20372.99|20493.59|20373.59|20491.72|20371.72|10
1630381290000|2021-08-31 03:41:30|20492.37|20372.37|20488.64|20368.64|20492.37|20372.37|20488.64|20368.64|9
1630381300000|2021-08-31 03:41:40|20488.47|20368.47|20490.22|20370.22|20490.22|20370.22|20488.44|20368.44|8
1630381310000|2021-08-31 03:41:50|20490.49|20370.49|20489.63|20369.63|20490.91|20370.91|20489.58|20369.58|10
1630381320000|2021-08-31 03:42:00|20489.51|20369.51|20489.67|20369.67|20490.74|20370.74|20489.51|20369.51|10
1630381330000|2021-08-31 03:42:10|20489.85|20369.85|20492.03|20372.03|20492.03|20372.03|20489.85|20369.85|10
1630381340000|2021-08-31 03:42:20|20492.27|20372.27|20493.93|20373.93|20493.93|20373.93|20492.27|20372.27|9
1630381350000|2021-08-31 03:42:30|20493.98|20373.98|20493.29|20373.29|20493.98|20373.98|20492.06|20372.06|10
1630381360000|2021-08-31 03:42:40|20493.14|20373.14|20493.7|20373.7|20493.75|20373.75|20493.1|20373.1|9
1630381370000|2021-08-31 03:42:50|20493.97|20373.97|20494.96|20374.96|20494.96|20374.96|20492.94|20372.94|9
1630381380000|2021-08-31 03:43:00|20495.25|20375.25|20494.68|20374.68|20495.25|20375.25|20493.5|20373.5|10
1630381390000|2021-08-31 03:43:10|20494.92|20374.92|20495.6|20375.6|20495.76|20375.76|20494.44|20374.44|9
1630381400000|2021-08-31 03:43:20|20495.41|20375.41|20496.58|20376.58|20497.25|20377.25|20495.41|20375.41|10
1630381410000|2021-08-31 03:43:30|20496.45|20376.45|20495.06|20375.06|20496.52|20376.52|20495.06|20375.06|10
1630381420000|2021-08-31 03:43:40|20494.76|20374.76|20494.55|20374.55|20495.11|20375.11|20494.55|20374.55|10
1630381430000|2021-08-31 03:43:50|20494.48|20374.48|20494.22|20374.22|20494.88|20374.88|20493.36|20373.36|9
1630381440000|2021-08-31 03:44:00|20494.14|20374.14|20493.07|20373.07|20494.14|20374.14|20493.07|20373.07|10
1630381450000|2021-08-31 03:44:10|20492.9|20372.9|20492.6|20372.6|20493.19|20373.19|20492.47|20372.47|9
1630381460000|2021-08-31 03:44:20|20492.89|20372.89|20495.69|20375.69|20495.69|20375.69|20492.87|20372.87|9
1630381470000|2021-08-31 03:44:30|20495.92|20375.92|20495.2|20375.2|20496.22|20376.22|20494.78|20374.78|10
1630381480000|2021-08-31 03:44:40|20495.13|20375.13|20494.98|20374.98|20495.38|20375.38|20494.19|20374.19|10
1630381490000|2021-08-31 03:44:50|20495.25|20375.25|20496.7|20376.7|20496.97|20376.97|20495.25|20375.25|10
1630381500000|2021-08-31 03:45:00|20497.13|20377.13|20495.82|20375.82|20497.13|20377.13|20495.82|20375.82|10
1630381510000|2021-08-31 03:45:10|20496.08|20376.08|20496.96|20376.96|20497.16|20377.16|20496.08|20376.08|9
1630381520000|2021-08-31 03:45:20|20497.26|20377.26|20497.14|20377.14|20497.47|20377.47|20495.84|20375.84|10
1630381530000|2021-08-31 03:45:30|20497.17|20377.17|20500.16|20380.16|20500.16|20380.16|20496.68|20376.68|10
1630381540000|2021-08-31 03:45:40|20500.19|20380.19|20498.78|20378.78|20500.19|20380.19|20498.73|20378.73|8
1630381550000|2021-08-31 03:45:50|20498.96|20378.96|20499.42|20379.42|20499.42|20379.42|20498.72|20378.72|8
1630381560000|2021-08-31 03:46:00|20499.24|20379.24|20499.94|20379.94|20500.03|20380.03|20498.65|20378.65|10
1630381570000|2021-08-31 03:46:10|20500.5|20380.5|20500.95|20380.95|20500.95|20380.95|20500.34|20380.34|10
1630381580000|2021-08-31 03:46:20|20500.91|20380.91|20503.59|20383.59|20503.9|20383.9|20500.85|20380.85|9
1630381590000|2021-08-31 03:46:30|20504.17|20384.17|20503.1|20383.1|20504.5|20384.5|20502.86|20382.86|10
1630381600000|2021-08-31 03:46:40|20503.18|20383.18|20506.75|20386.75|20506.75|20386.75|20503.18|20383.18|8
1630381610000|2021-08-31 03:46:50|20506.98|20386.98|20507.74|20387.74|20507.74|20387.74|20506.97|20386.97|10
1630381620000|2021-08-31 03:47:00|20508.41|20388.41|20513.93|20393.93|20513.93|20393.93|20508.41|20388.41|10
1630381630000|2021-08-31 03:47:10|20514.72|20394.72|20520.73|20400.73|20520.73|20400.73|20514.72|20394.72|10
1630381640000|2021-08-31 03:47:20|20522|20402|20526.15|20406.15|20526.15|20406.15|20522|20402|10
1630381650000|2021-08-31 03:47:30|20526.24|20406.24|20525.58|20405.58|20527|20407|20524.94|20404.94|10
1630381660000|2021-08-31 03:47:40|20525.66|20405.66|20527.1|20407.1|20527.1|20407.1|20525.66|20405.66|10
1630381670000|2021-08-31 03:47:50|20526.73|20406.73|20530.05|20410.05|20530.05|20410.05|20526.73|20406.73|10
1630381680000|2021-08-31 03:48:00|20530.01|20410.01|20533.46|20413.46|20533.46|20413.46|20529.94|20409.94|9
1630381690000|2021-08-31 03:48:10|20533.74|20413.74|20535.96|20415.96|20536.41|20416.41|20533.74|20413.74|10
1630381700000|2021-08-31 03:48:20|20536.2|20416.2|20544.8|20424.8|20544.8|20424.8|20536.2|20416.2|10
1630381710000|2021-08-31 03:48:30|20545.2|20425.2|20552.14|20432.14|20552.69|20432.69|20545.2|20425.2|10
1630381720000|2021-08-31 03:48:40|20552.45|20432.45|20551.38|20431.38|20553.03|20433.03|20550.9|20430.9|10
1630381730000|2021-08-31 03:48:50|20551.12|20431.12|20550.53|20430.53|20551.93|20431.93|20550.53|20430.53|10
1630381740000|2021-08-31 03:49:00|20550.12|20430.12|20549.5|20429.5|20550.62|20430.62|20549.5|20429.5|10
1630381750000|2021-08-31 03:49:10|20549.56|20429.56|20547.61|20427.61|20549.56|20429.56|20547.55|20427.55|10
1630381760000|2021-08-31 03:49:20|20546.62|20426.62|20544.3|20424.3|20547.64|20427.64|20544.3|20424.3|10
1630381770000|2021-08-31 03:49:30|20543.88|20423.88|20538.96|20418.96|20543.88|20423.88|20538.96|20418.96|10
1630381780000|2021-08-31 03:49:40|20538.98|20418.98|20537.65|20417.65|20538.98|20418.98|20537.32|20417.32|10
1630381790000|2021-08-31 03:49:50|20538.7|20418.7|20535.69|20415.69|20538.7|20418.7|20535.69|20415.69|9
1630381800000|2021-08-31 03:50:00|20535.54|20415.54|20538.69|20418.69|20538.74|20418.74|20535.54|20415.54|10
1630381810000|2021-08-31 03:50:10|20537.81|20417.81|20539.27|20419.27|20539.53|20419.53|20537.81|20417.81|10
1630381820000|2021-08-31 03:50:20|20539.65|20419.65|20539.96|20419.96|20540.2|20420.2|20539.56|20419.56|10
1630381830000|2021-08-31 03:50:30|20539.39|20419.39|20539.8|20419.8|20539.8|20419.8|20538.45|20418.45|9
1630381840000|2021-08-31 03:50:40|20540.3|20420.3|20549.53|20429.53|20549.53|20429.53|20540.3|20420.3|10
1630381850000|2021-08-31 03:50:50|20549.61|20429.61|20557.61|20437.61|20557.61|20437.61|20549.61|20429.61|10
1630381860000|2021-08-31 03:51:00|20557.25|20437.25|20562.07|20442.07|20562.07|20442.07|20557.25|20437.25|9
1630381870000|2021-08-31 03:51:10|20563.37|20443.37|20567.87|20447.87|20568.45|20448.45|20563.37|20443.37|10
1630381880000|2021-08-31 03:51:20|20568.83|20448.83|20569.1|20449.1|20570.63|20450.63|20568.83|20448.83|10
1630381890000|2021-08-31 03:51:30|20569.06|20449.06|20569.99|20449.99|20569.99|20449.99|20568.96|20448.96|10
1630381900000|2021-08-31 03:51:40|20570.17|20450.17|20571.22|20451.22|20571.22|20451.22|20569.32|20449.32|9
1630381910000|2021-08-31 03:51:50|20570.82|20450.82|20575.23|20455.23|20575.23|20455.23|20570.82|20450.82|9
1630381920000|2021-08-31 03:52:00|20576.66|20456.66|20577.48|20457.48|20577.61|20457.61|20576.66|20456.66|10
1630381930000|2021-08-31 03:52:10|20577.53|20457.53|20574.75|20454.75|20577.53|20457.53|20574.75|20454.75|10
1630381940000|2021-08-31 03:52:20|20574.22|20454.22|20572.02|20452.02|20574.22|20454.22|20571.57|20451.57|10
1630381950000|2021-08-31 03:52:30|20571.02|20451.02|20568.27|20448.27|20571.02|20451.02|20568.27|20448.27|10
1630381960000|2021-08-31 03:52:40|20567.79|20447.79|20570.59|20450.59|20570.59|20450.59|20567.79|20447.79|10
1630381970000|2021-08-31 03:52:50|20572.9|20452.9|20575.22|20455.22|20575.22|20455.22|20572.77|20452.77|10
1630381980000|2021-08-31 03:53:00|20576.27|20456.27|20583.27|20463.27|20583.27|20463.27|20576.17|20456.17|10
1630381990000|2021-08-31 03:53:10|20583.32|20463.32|20585.1|20465.1|20585.1|20465.1|20583.32|20463.32|10
1630382000000|2021-08-31 03:53:20|20585.13|20465.13|20589.56|20469.56|20589.56|20469.56|20585.13|20465.13|10
1630382010000|2021-08-31 03:53:30|20590.05|20470.05|20587.26|20467.26|20590.05|20470.05|20587.26|20467.26|10
1630382020000|2021-08-31 03:53:40|20586.81|20466.81|20580.05|20460.05|20587.05|20467.05|20580.05|20460.05|10
1630382030000|2021-08-31 03:53:50|20578.92|20458.92|20575.44|20455.44|20578.92|20458.92|20575.44|20455.44|10
1630382040000|2021-08-31 03:54:00|20574.76|20454.76|20576.49|20456.49|20576.76|20456.76|20574.76|20454.76|10
1630382050000|2021-08-31 03:54:10|20576.21|20456.21|20576.9|20456.9|20576.9|20456.9|20575.94|20455.94|10
1630382060000|2021-08-31 03:54:20|20578.87|20458.87|20578.04|20458.04|20580.3|20460.3|20578.04|20458.04|10
1630382070000|2021-08-31 03:54:30|20576.73|20456.73|20578.89|20458.89|20578.89|20458.89|20576.64|20456.64|10
1630382080000|2021-08-31 03:54:40|20579.06|20459.06|20579.71|20459.71|20581.37|20461.37|20579.06|20459.06|10
1630382090000|2021-08-31 03:54:50|20579.03|20459.03|20576.6|20456.6|20579.9|20459.9|20576.12|20456.12|10
1630382100000|2021-08-31 03:55:00|20576.09|20456.09|20574.91|20454.91|20576.09|20456.09|20574.14|20454.14|10
1630382110000|2021-08-31 03:55:10|20574.83|20454.83|20574.84|20454.84|20575.48|20455.48|20574.12|20454.12|10
1630382120000|2021-08-31 03:55:20|20574.63|20454.63|20571.06|20451.06|20574.63|20454.63|20571.02|20451.02|10
1630382130000|2021-08-31 03:55:30|20570.98|20450.98|20567.66|20447.66|20570.98|20450.98|20567.66|20447.66|10
1630382140000|2021-08-31 03:55:40|20568.05|20448.05|20568.96|20448.96|20569.49|20449.49|20567.31|20447.31|10
1630382150000|2021-08-31 03:55:50|20569.88|20449.88|20579.16|20459.16|20579.16|20459.16|20569.88|20449.88|10
1630382160000|2021-08-31 03:56:00|20580.3|20460.3|20586.61|20466.61|20586.61|20466.61|20580.3|20460.3|9
1630382170000|2021-08-31 03:56:10|20586.97|20466.97|20586.95|20466.95|20587.33|20467.33|20586.7|20466.7|10
1630382180000|2021-08-31 03:56:20|20586.74|20466.74|20589.84|20469.84|20589.84|20469.84|20586.59|20466.59|9
1630382190000|2021-08-31 03:56:30|20589.36|20469.36|20587.09|20467.09|20589.36|20469.36|20585.74|20465.74|10
1630382200000|2021-08-31 03:56:40|20586.58|20466.58|20586.35|20466.35|20586.71|20466.71|20586.35|20466.35|9
1630382210000|2021-08-31 03:56:50|20586.14|20466.14|20581.28|20461.28|20586.14|20466.14|20581.28|20461.28|10
1630382220000|2021-08-31 03:57:00|20580.88|20460.88|20581.36|20461.36|20581.67|20461.67|20580.6|20460.6|9
1630382230000|2021-08-31 03:57:10|20581.02|20461.02|20580.04|20460.04|20581.02|20461.02|20580.04|20460.04|10
1630382240000|2021-08-31 03:57:20|20580.08|20460.08|20576.76|20456.76|20580.33|20460.33|20576.76|20456.76|10
1630382250000|2021-08-31 03:57:30|20576.71|20456.71|20578.25|20458.25|20578.44|20458.44|20576.71|20456.71|10
1630382260000|2021-08-31 03:57:40|20578.19|20458.19|20577.12|20457.12|20578.44|20458.44|20577.12|20457.12|10
1630382270000|2021-08-31 03:57:50|20577.03|20457.03|20570.56|20450.56|20577.03|20457.03|20570.56|20450.56|10
1630382280000|2021-08-31 03:58:00|20570.89|20450.89|20570.23|20450.23|20571.32|20451.32|20570.18|20450.18|9
1630382290000|2021-08-31 03:58:10|20570.24|20450.24|20568.95|20448.95|20570.4|20450.4|20568.95|20448.95|10
1630382300000|2021-08-31 03:58:20|20568.79|20448.79|20568.11|20448.11|20568.79|20448.79|20567.41|20447.41|10
1630382310000|2021-08-31 03:58:30|20568.49|20448.49|20566.44|20446.44|20568.51|20448.51|20566.35|20446.35|9
1630382320000|2021-08-31 03:58:40|20565.58|20445.58|20565.25|20445.25|20565.79|20445.79|20565.14|20445.14|9
1630382330000|2021-08-31 03:58:50|20564.65|20444.65|20562.88|20442.88|20564.65|20444.65|20561.36|20441.36|9
1630382340000|2021-08-31 03:59:00|20563.09|20443.09|20561.44|20441.44|20563.35|20443.35|20561.04|20441.04|10
1630382350000|2021-08-31 03:59:10|20561.95|20441.95|20562.16|20442.16|20562.26|20442.26|20561.83|20441.83|10
1630382360000|2021-08-31 03:59:20|20562|20442|20561.73|20441.73|20562.04|20442.04|20561.62|20441.62|8
1630382370000|2021-08-31 03:59:30|20562.03|20442.03|20561.16|20441.16|20562.03|20442.03|20561.16|20441.16|10
1630382380000|2021-08-31 03:59:40|20561.15|20441.15|20562.54|20442.54|20562.65|20442.65|20561.15|20441.15|10
1630382390000|2021-08-31 03:59:50|20562.63|20442.63|20562.13|20442.13|20563.17|20443.17|20562.13|20442.13|10
1630382400000|2021-08-31 04:00:00|20561.98|20441.98|20557.22|20437.22|20562.39|20442.39|20557.22|20437.22|10
1630382410000|2021-08-31 04:00:10|20557.16|20437.16|20551.85|20431.85|20557.16|20437.16|20551.85|20431.85|10
1630382420000|2021-08-31 04:00:20|20551.71|20431.71|20551.1|20431.1|20552.24|20432.24|20550.44|20430.44|10
1630382430000|2021-08-31 04:00:30|20551.23|20431.23|20554.6|20434.6|20554.6|20434.6|20551.23|20431.23|10
1630382440000|2021-08-31 04:00:40|20555.14|20435.14|20553.15|20433.15|20555.52|20435.52|20553.15|20433.15|9
1630382450000|2021-08-31 04:00:50|20553.18|20433.18|20549.75|20429.75|20553.18|20433.18|20549.75|20429.75|10
1630382460000|2021-08-31 04:01:00|20549.82|20429.82|20553.43|20433.43|20553.43|20433.43|20549.82|20429.82|9
1630382470000|2021-08-31 04:01:10|20553.57|20433.57|20556.25|20436.25|20556.36|20436.36|20553.57|20433.57|10
1630382480000|2021-08-31 04:01:20|20555.93|20435.93|20552.46|20432.46|20555.93|20435.93|20552.46|20432.46|10
1630382490000|2021-08-31 04:01:30|20551.68|20431.68|20555.66|20435.66|20555.66|20435.66|20551.68|20431.68|10
1630382500000|2021-08-31 04:01:40|20555.84|20435.84|20557.73|20437.73|20557.74|20437.74|20555.64|20435.64|10
1630382510000|2021-08-31 04:01:50|20557.66|20437.66|20558.66|20438.66|20559.43|20439.43|20557.57|20437.57|10
1630382520000|2021-08-31 04:02:00|20558.86|20438.86|20562.64|20442.64|20562.64|20442.64|20558.46|20438.46|10
1630382530000|2021-08-31 04:02:10|20564.31|20444.31|20565.78|20445.78|20565.78|20445.78|20564.31|20444.31|9
1630382540000|2021-08-31 04:02:20|20566.16|20446.16|20565.63|20445.63|20567.24|20447.24|20565.63|20445.63|9
1630382550000|2021-08-31 04:02:30|20565.79|20445.79|20564.67|20444.67|20567.25|20447.25|20564.14|20444.14|10
1630382560000|2021-08-31 04:02:40|20564.56|20444.56|20546.13|20426.13|20564.56|20444.56|20546.13|20426.13|10
1630382570000|2021-08-31 04:02:50|20544.78|20424.78|20545.78|20425.78|20545.78|20425.78|20544.27|20424.27|10
1630382580000|2021-08-31 04:03:00|20546.11|20426.11|20538.18|20418.18|20546.41|20426.41|20538.18|20418.18|10
1630382590000|2021-08-31 04:03:10|20537.75|20417.75|20539.07|20419.07|20539.45|20419.45|20537.75|20417.75|10
1630382600000|2021-08-31 04:03:20|20538.28|20418.28|20541.09|20421.09|20541.09|20421.09|20536.95|20416.95|10
1630382610000|2021-08-31 04:03:30|20541.12|20421.12|20544.18|20424.18|20544.18|20424.18|20539.6|20419.6|10
1630382620000|2021-08-31 04:03:40|20544.88|20424.88|20553.04|20433.04|20553.04|20433.04|20544.88|20424.88|10
1630382630000|2021-08-31 04:03:50|20553.47|20433.47|20556.24|20436.24|20556.71|20436.71|20552.52|20432.52|10
1630382640000|2021-08-31 04:04:00|20556.74|20436.74|20562.75|20442.75|20562.75|20442.75|20556.73|20436.73|10
1630382650000|2021-08-31 04:04:10|20562.91|20442.91|20565.04|20445.04|20565.04|20445.04|20561.87|20441.87|10
1630382660000|2021-08-31 04:04:20|20566.01|20446.01|20569.52|20449.52|20570.02|20450.02|20566.01|20446.01|10
1630382670000|2021-08-31 04:04:30|20569.85|20449.85|20571.79|20451.79|20571.86|20451.86|20569.85|20449.85|10
1630382680000|2021-08-31 04:04:40|20571.46|20451.46|20574.67|20454.67|20574.67|20454.67|20570.56|20450.56|10
1630382690000|2021-08-31 04:04:50|20574.63|20454.63|20576.08|20456.08|20576.27|20456.27|20574.54|20454.54|10
1630382700000|2021-08-31 04:05:00|20577.79|20457.79|20578.62|20458.62|20578.95|20458.95|20577.79|20457.79|10
1630382710000|2021-08-31 04:05:10|20577.22|20457.22|20577.07|20457.07|20577.67|20457.67|20577.01|20457.01|10
1630382720000|2021-08-31 04:05:20|20578.15|20458.15|20579.26|20459.26|20579.26|20459.26|20577.84|20457.84|9
1630382730000|2021-08-31 04:05:30|20579.15|20459.15|20578.2|20458.2|20580.02|20460.02|20578.2|20458.2|10
1630382740000|2021-08-31 04:05:40|20577.43|20457.43|20574.83|20454.83|20577.43|20457.43|20574.83|20454.83|10
1630382750000|2021-08-31 04:05:50|20574.36|20454.36|20571.78|20451.78|20575.72|20455.72|20571.78|20451.78|10
1630382760000|2021-08-31 04:06:00|20571.52|20451.52|20569.71|20449.71|20571.52|20451.52|20569.71|20449.71|10
1630382770000|2021-08-31 04:06:10|20570.15|20450.15|20569.45|20449.45|20570.31|20450.31|20568.68|20448.68|10
1630382780000|2021-08-31 04:06:20|20568.89|20448.89|20568.65|20448.65|20569.16|20449.16|20567.77|20447.77|9
1630382790000|2021-08-31 04:06:30|20568.62|20448.62|20572.97|20452.97|20572.97|20452.97|20568.62|20448.62|10
1630382800000|2021-08-31 04:06:40|20573.31|20453.31|20574.14|20454.14|20574.14|20454.14|20571.74|20451.74|10
1630382810000|2021-08-31 04:06:50|20574.58|20454.58|20584.54|20464.54|20584.54|20464.54|20574.58|20454.58|10
1630382820000|2021-08-31 04:07:00|20584.92|20464.92|20590.02|20470.02|20590.02|20470.02|20584.92|20464.92|10
1630382830000|2021-08-31 04:07:10|20593.35|20473.35|20597.37|20477.37|20597.37|20477.37|20593.35|20473.35|9
1630382840000|2021-08-31 04:07:20|20598.06|20478.06|20598.75|20478.75|20599.44|20479.44|20598.06|20478.06|10
1630382850000|2021-08-31 04:07:30|20598.85|20478.85|20601.18|20481.18|20601.18|20481.18|20598.85|20478.85|10
1630382860000|2021-08-31 04:07:40|20601.08|20481.08|20604.12|20484.12|20604.16|20484.16|20601.08|20481.08|10
1630382870000|2021-08-31 04:07:50|20602.52|20482.52|20601.08|20481.08|20602.52|20482.52|20600.78|20480.78|10
1630382880000|2021-08-31 04:08:00|20600.94|20480.94|20599.37|20479.37|20600.94|20480.94|20599.37|20479.37|10
1630382890000|2021-08-31 04:08:10|20598.41|20478.41|20594.81|20474.81|20598.41|20478.41|20594.81|20474.81|10
1630382900000|2021-08-31 04:08:20|20595.1|20475.1|20596.69|20476.69|20596.69|20476.69|20594.68|20474.68|9
1630382910000|2021-08-31 04:08:30|20596.56|20476.56|20595.82|20475.82|20596.56|20476.56|20595.68|20475.68|10
1630382920000|2021-08-31 04:08:40|20595.61|20475.61|20594.68|20474.68|20596.61|20476.61|20594.68|20474.68|10
1630382930000|2021-08-31 04:08:50|20594.84|20474.84|20596.66|20476.66|20596.66|20476.66|20594.84|20474.84|10
1630382940000|2021-08-31 04:09:00|20596.69|20476.69|20596.31|20476.31|20597.44|20477.44|20596.02|20476.02|10
1630382950000|2021-08-31 04:09:10|20596.29|20476.29|20596.98|20476.98|20598.21|20478.21|20596.25|20476.25|9
1630382960000|2021-08-31 04:09:20|20596.79|20476.79|20598.02|20478.02|20598.41|20478.41|20596.43|20476.43|9
1630382970000|2021-08-31 04:09:30|20597.68|20477.68|20599.66|20479.66|20599.66|20479.66|20597.23|20477.23|9
1630382980000|2021-08-31 04:09:40|20598.8|20478.8|20600.51|20480.51|20600.82|20480.82|20598.8|20478.8|10
1630382990000|2021-08-31 04:09:50|20600.73|20480.73|20602.28|20482.28|20602.28|20482.28|20600.36|20480.36|10
1630383000000|2021-08-31 04:10:00|20602.76|20482.76|20610.02|20490.02|20610.02|20490.02|20602.76|20482.76|10
1630383010000|2021-08-31 04:10:10|20610.24|20490.24|20612.35|20492.35|20612.35|20492.35|20610.24|20490.24|10
1630383020000|2021-08-31 04:10:20|20613.31|20493.31|20614.09|20494.09|20614.09|20494.09|20611.91|20491.91|10
1630383030000|2021-08-31 04:10:30|20613.38|20493.38|20611.67|20491.67|20613.98|20493.98|20611.67|20491.67|9
1630383040000|2021-08-31 04:10:40|20612.04|20492.04|20612.44|20492.44|20613.38|20493.38|20611.9|20491.9|10
1630383050000|2021-08-31 04:10:50|20611.01|20491.01|20611.88|20491.88|20612.54|20492.54|20610.53|20490.53|9
1630383060000|2021-08-31 04:11:00|20610.51|20490.51|20616.07|20496.07|20616.07|20496.07|20610.51|20490.51|10
1630383070000|2021-08-31 04:11:10|20616.74|20496.74|20616.5|20496.5|20617.12|20497.12|20615.59|20495.59|10
1630383080000|2021-08-31 04:11:20|20616.77|20496.77|20618.45|20498.45|20618.45|20498.45|20615.53|20495.53|10
1630383090000|2021-08-31 04:11:30|20618.82|20498.82|20623.6|20503.6|20623.6|20503.6|20618.82|20498.82|10
1630383100000|2021-08-31 04:11:40|20624.12|20504.12|20633.09|20513.09|20633.09|20513.09|20623.18|20503.18|10
1630383110000|2021-08-31 04:11:50|20633.52|20513.52|20637.03|20517.03|20637.74|20517.74|20633.52|20513.52|10
1630383120000|2021-08-31 04:12:00|20637.02|20517.02|20637.85|20517.85|20639.08|20519.08|20637.02|20517.02|10
1630383130000|2021-08-31 04:12:10|20638|20518|20635.21|20515.21|20638|20518|20635.21|20515.21|10
1630383140000|2021-08-31 04:12:20|20634.98|20514.98|20638.05|20518.05|20638.33|20518.33|20634.98|20514.98|10
1630383150000|2021-08-31 04:12:30|20636.8|20516.8|20637.8|20517.8|20637.94|20517.94|20636.19|20516.19|10
1630383160000|2021-08-31 04:12:40|20638.19|20518.19|20639.31|20519.31|20641.29|20521.29|20638.1|20518.1|9
1630383170000|2021-08-31 04:12:50|20639.46|20519.46|20639.39|20519.39|20640.86|20520.86|20639.3|20519.3|10
1630383180000|2021-08-31 04:13:00|20641.29|20521.29|20644.08|20524.08|20644.62|20524.62|20641.29|20521.29|10
1630383190000|2021-08-31 04:13:10|20644.58|20524.58|20646.83|20526.83|20649.81|20529.81|20644.18|20524.18|10
1630383200000|2021-08-31 04:13:20|20646.04|20526.04|20647.63|20527.63|20647.87|20527.87|20645.77|20525.77|10
1630383210000|2021-08-31 04:13:30|20647.64|20527.64|20652.86|20532.86|20653.29|20533.29|20647.64|20527.64|10
1630383220000|2021-08-31 04:13:40|20651.48|20531.48|20651.3|20531.3|20651.96|20531.96|20650.14|20530.14|10
1630383230000|2021-08-31 04:13:50|20649.16|20529.16|20648.85|20528.85|20649.21|20529.21|20647.69|20527.69|10
1630383240000|2021-08-31 04:14:00|20648.63|20528.63|20647.16|20527.16|20648.63|20528.63|20647.16|20527.16|10
1630383250000|2021-08-31 04:14:10|20647.19|20527.19|20648.43|20528.43|20648.5|20528.5|20646.74|20526.74|10
1630383260000|2021-08-31 04:14:20|20648.6|20528.6|20647.63|20527.63|20648.6|20528.6|20647.28|20527.28|8
1630383270000|2021-08-31 04:14:30|20646.65|20526.65|20648.01|20528.01|20648.01|20528.01|20646.25|20526.25|10
1630383280000|2021-08-31 04:14:40|20647.9|20527.9|20646.51|20526.51|20647.9|20527.9|20646.51|20526.51|10
1630383290000|2021-08-31 04:14:50|20646.92|20526.92|20648.99|20528.99|20649.87|20529.87|20646.92|20526.92|10
1630383300000|2021-08-31 04:15:00|20648.5|20528.5|20645.29|20525.29|20648.5|20528.5|20645.29|20525.29|10
1630383310000|2021-08-31 04:15:10|20644.85|20524.85|20640.29|20520.29|20644.85|20524.85|20640.29|20520.29|10
1630383320000|2021-08-31 04:15:20|20639.57|20519.57|20638.33|20518.33|20639.57|20519.57|20637.36|20517.36|10
1630383330000|2021-08-31 04:15:30|20638.61|20518.61|20633.49|20513.49|20638.61|20518.61|20633.42|20513.42|10
1630383340000|2021-08-31 04:15:40|20633.78|20513.78|20637.65|20517.65|20637.65|20517.65|20633.76|20513.76|10
1630383350000|2021-08-31 04:15:50|20638.13|20518.13|20638.36|20518.36|20638.36|20518.36|20637.79|20517.79|10
1630383360000|2021-08-31 04:16:00|20637.88|20517.88|20635.88|20515.88|20638.16|20518.16|20635.8|20515.8|10
1630383370000|2021-08-31 04:16:10|20635.81|20515.81|20633.63|20513.63|20635.81|20515.81|20633.63|20513.63|10
1630383380000|2021-08-31 04:16:20|20632.65|20512.65|20632.66|20512.66|20633.29|20513.29|20632.06|20512.06|10
1630383390000|2021-08-31 04:16:30|20632.48|20512.48|20630.58|20510.58|20632.48|20512.48|20630.58|20510.58|10
1630383400000|2021-08-31 04:16:40|20630.31|20510.31|20630.09|20510.09|20630.31|20510.31|20629.97|20509.97|10
1630383410000|2021-08-31 04:16:50|20629.67|20509.67|20629.82|20509.82|20629.82|20509.82|20629.31|20509.31|9
1630383420000|2021-08-31 04:17:00|20629.51|20509.51|20629.45|20509.45|20629.62|20509.62|20629.01|20509.01|10
1630383430000|2021-08-31 04:17:10|20630.2|20510.2|20629.45|20509.45|20630.2|20510.2|20629.21|20509.21|9
1630383440000|2021-08-31 04:17:20|20628.24|20508.24|20629.03|20509.03|20629.03|20509.03|20627.27|20507.27|10
1630383450000|2021-08-31 04:17:30|20628.83|20508.83|20628.62|20508.62|20629.63|20509.63|20628.23|20508.23|10
1630383460000|2021-08-31 04:17:40|20628.91|20508.91|20632.84|20512.84|20632.84|20512.84|20628.91|20508.91|10
1630383470000|2021-08-31 04:17:50|20631.75|20511.75|20634.18|20514.18|20634.18|20514.18|20631.74|20511.74|10
1630383480000|2021-08-31 04:18:00|20634.23|20514.23|20634.93|20514.93|20634.93|20514.93|20634.23|20514.23|8
1630383490000|2021-08-31 04:18:10|20634.81|20514.81|20634|20514|20634.91|20514.91|20633.19|20513.19|10
1630383500000|2021-08-31 04:18:20|20634.36|20514.36|20632.98|20512.98|20634.65|20514.65|20632.98|20512.98|10
1630383510000|2021-08-31 04:18:30|20632.04|20512.04|20632.08|20512.08|20632.71|20512.71|20631.42|20511.42|10
1630383520000|2021-08-31 04:18:40|20631.59|20511.59|20627.51|20507.51|20631.81|20511.81|20627.51|20507.51|10
1630383530000|2021-08-31 04:18:50|20627.18|20507.18|20622.78|20502.78|20627.18|20507.18|20622.78|20502.78|10
1630383540000|2021-08-31 04:19:00|20622.85|20502.85|20624.9|20504.9|20624.9|20504.9|20622.85|20502.85|9
1630383550000|2021-08-31 04:19:10|20625.53|20505.53|20625|20505|20625.83|20505.83|20625|20505|10
1630383560000|2021-08-31 04:19:20|20624.92|20504.92|20622.82|20502.82|20624.92|20504.92|20622.4|20502.4|10
1630383570000|2021-08-31 04:19:30|20623.07|20503.07|20624.73|20504.73|20624.83|20504.83|20622.52|20502.52|10
1630383580000|2021-08-31 04:19:40|20624.24|20504.24|20619.89|20499.89|20624.24|20504.24|20619.89|20499.89|10
1630383590000|2021-08-31 04:19:50|20619.92|20499.92|20618.21|20498.21|20619.92|20499.92|20618.02|20498.02|10
1630383600000|2021-08-31 04:20:00|20618.22|20498.22|20616.85|20496.85|20618.22|20498.22|20616.63|20496.63|10
1630383610000|2021-08-31 04:20:10|20616.84|20496.84|20616.88|20496.88|20617.28|20497.28|20616.02|20496.02|9
1630383620000|2021-08-31 04:20:20|20616.56|20496.56|20613.63|20493.63|20616.56|20496.56|20613.63|20493.63|9
1630383630000|2021-08-31 04:20:30|20613.96|20493.96|20618.98|20498.98|20618.98|20498.98|20613.96|20493.96|10
1630383640000|2021-08-31 04:20:40|20619.84|20499.84|20620.26|20500.26|20621.51|20501.51|20619.71|20499.71|10
1630383650000|2021-08-31 04:20:50|20620|20500|20617.76|20497.76|20620.47|20500.47|20617.76|20497.76|10
1630383660000|2021-08-31 04:21:00|20617.93|20497.93|20619.54|20499.54|20619.98|20499.98|20617.93|20497.93|10
1630383670000|2021-08-31 04:21:10|20619.86|20499.86|20621.19|20501.19|20621.19|20501.19|20619.55|20499.55|10
1630383680000|2021-08-31 04:21:20|20621.2|20501.2|20625.99|20505.99|20625.99|20505.99|20621.2|20501.2|10
1630383690000|2021-08-31 04:21:30|20626.17|20506.17|20626.25|20506.25|20628.37|20508.37|20626.17|20506.17|10
1630383700000|2021-08-31 04:21:40|20626.23|20506.23|20630.24|20510.24|20630.24|20510.24|20626.23|20506.23|10
1630383710000|2021-08-31 04:21:50|20629.88|20509.88|20631.81|20511.81|20631.81|20511.81|20629.54|20509.54|10
1630383720000|2021-08-31 04:22:00|20631.95|20511.95|20632.87|20512.87|20632.87|20512.87|20631.79|20511.79|10
1630383730000|2021-08-31 04:22:10|20633.7|20513.7|20636.78|20516.78|20636.99|20516.99|20633.7|20513.7|10
1630383740000|2021-08-31 04:22:20|20636.3|20516.3|20634.55|20514.55|20636.3|20516.3|20634.1|20514.1|10
1630383750000|2021-08-31 04:22:30|20634.9|20514.9|20636.77|20516.77|20636.77|20516.77|20634.9|20514.9|10
1630383760000|2021-08-31 04:22:40|20636.95|20516.95|20636.53|20516.53|20637.23|20517.23|20635.77|20515.77|10
1630383770000|2021-08-31 04:22:50|20637.71|20517.71|20638.45|20518.45|20638.64|20518.64|20637.52|20517.52|10
1630383780000|2021-08-31 04:23:00|20638.22|20518.22|20638.58|20518.58|20638.58|20518.58|20637|20517|10
1630383790000|2021-08-31 04:23:10|20639.09|20519.09|20638.8|20518.8|20639.09|20519.09|20638.08|20518.08|10
1630383800000|2021-08-31 04:23:20|20638.88|20518.88|20636.39|20516.39|20639.25|20519.25|20636.39|20516.39|10
1630383810000|2021-08-31 04:23:30|20637.34|20517.34|20641.19|20521.19|20641.21|20521.21|20637.34|20517.34|10
1630383820000|2021-08-31 04:23:40|20641.15|20521.15|20643.14|20523.14|20643.14|20523.14|20641.15|20521.15|10
1630383830000|2021-08-31 04:23:50|20643.84|20523.84|20648.24|20528.24|20648.24|20528.24|20643.84|20523.84|10
1630383840000|2021-08-31 04:24:00|20648.47|20528.47|20652.68|20532.68|20652.68|20532.68|20648.47|20528.47|10
1630383850000|2021-08-31 04:24:10|20653.37|20533.37|20656.16|20536.16|20656.16|20536.16|20653.37|20533.37|10
1630383860000|2021-08-31 04:24:20|20657.37|20537.37|20646.27|20526.27|20657.37|20537.37|20646.27|20526.27|10
1630383870000|2021-08-31 04:24:30|20644.23|20524.23|20635.71|20515.71|20644.23|20524.23|20635.71|20515.71|10
1630383880000|2021-08-31 04:24:40|20635.79|20515.79|20636.25|20516.25|20636.5|20516.5|20635.51|20515.51|10
1630383890000|2021-08-31 04:24:50|20636.28|20516.28|20637.12|20517.12|20637.18|20517.18|20636.11|20516.11|10
1630383900000|2021-08-31 04:25:00|20637.27|20517.27|20638.15|20518.15|20638.58|20518.58|20636.87|20516.87|10
1630383910000|2021-08-31 04:25:10|20638.53|20518.53|20637.35|20517.35|20638.53|20518.53|20637.35|20517.35|10
1630383920000|2021-08-31 04:25:20|20636.96|20516.96|20637.96|20517.96|20638.2|20518.2|20636.69|20516.69|10
1630383930000|2021-08-31 04:25:30|20638.51|20518.51|20639.99|20519.99|20639.99|20519.99|20638.03|20518.03|10
1630383940000|2021-08-31 04:25:40|20640.11|20520.11|20641.4|20521.4|20641.82|20521.82|20640.11|20520.11|10
1630383950000|2021-08-31 04:25:50|20641.63|20521.63|20641.32|20521.32|20641.83|20521.83|20641.1|20521.1|9
1630383960000|2021-08-31 04:26:00|20641.43|20521.43|20639.92|20519.92|20641.65|20521.65|20639.15|20519.15|10
1630383970000|2021-08-31 04:26:10|20639.86|20519.86|20639.89|20519.89|20640|20520|20639.3|20519.3|10
1630383980000|2021-08-31 04:26:20|20639.92|20519.92|20642.75|20522.75|20642.75|20522.75|20639.43|20519.43|9
1630383990000|2021-08-31 04:26:30|20643.34|20523.34|20642.51|20522.51|20643.85|20523.85|20642.04|20522.04|10
1630384000000|2021-08-31 04:26:40|20642.61|20522.61|20643.61|20523.61|20643.61|20523.61|20642.27|20522.27|10
1630384010000|2021-08-31 04:26:50|20643.48|20523.48|20644.69|20524.69|20644.82|20524.82|20643.28|20523.28|10
1630384020000|2021-08-31 04:27:00|20644.84|20524.84|20646.74|20526.74|20646.74|20526.74|20644.65|20524.65|10
1630384030000|2021-08-31 04:27:10|20647.03|20527.03|20647.24|20527.24|20647.89|20527.89|20647.03|20527.03|10
1630384040000|2021-08-31 04:27:20|20647.06|20527.06|20649.45|20529.45|20649.45|20529.45|20646.46|20526.46|9
1630384050000|2021-08-31 04:27:30|20648.61|20528.61|20648.33|20528.33|20649.1|20529.1|20647.98|20527.98|10
1630384060000|2021-08-31 04:27:40|20648.63|20528.63|20646.88|20526.88|20648.63|20528.63|20646.88|20526.88|10
1630384070000|2021-08-31 04:27:50|20646.92|20526.92|20646.11|20526.11|20647.02|20527.02|20646.11|20526.11|10
1630384080000|2021-08-31 04:28:00|20646.01|20526.01|20645|20525|20647.74|20527.74|20645|20525|10
1630384090000|2021-08-31 04:28:10|20644.19|20524.19|20641.99|20521.99|20644.19|20524.19|20641.99|20521.99|10
1630384100000|2021-08-31 04:28:20|20641.43|20521.43|20640.68|20520.68|20641.43|20521.43|20639.44|20519.44|10
1630384110000|2021-08-31 04:28:30|20640.98|20520.98|20639.49|20519.49|20641.31|20521.31|20639.49|20519.49|8
1630384120000|2021-08-31 04:28:40|20639.08|20519.08|20641.06|20521.06|20641.76|20521.76|20639.08|20519.08|10
1630384130000|2021-08-31 04:28:50|20640.02|20520.02|20640.39|20520.39|20640.39|20520.39|20639.86|20519.86|10
1630384140000|2021-08-31 04:29:00|20640.44|20520.44|20639.73|20519.73|20640.83|20520.83|20639.73|20519.73|10
1630384150000|2021-08-31 04:29:10|20639.81|20519.81|20639.52|20519.52|20640.66|20520.66|20639.13|20519.13|10
1630384160000|2021-08-31 04:29:20|20639.68|20519.68|20642.29|20522.29|20642.29|20522.29|20639.68|20519.68|9
1630384170000|2021-08-31 04:29:30|20642.31|20522.31|20642.7|20522.7|20642.92|20522.92|20642.13|20522.13|10
1630384180000|2021-08-31 04:29:40|20643.37|20523.37|20645.56|20525.56|20646.75|20526.75|20643.37|20523.37|10
1630384190000|2021-08-31 04:29:50|20645.26|20525.26|20642.13|20522.13|20645.26|20525.26|20642.13|20522.13|10
1630384200000|2021-08-31 04:30:00|20640.99|20520.99|20635.31|20515.31|20640.99|20520.99|20635.31|20515.31|10
1630384210000|2021-08-31 04:30:10|20635.07|20515.07|20633|20513|20635.07|20515.07|20633|20513|10
1630384220000|2021-08-31 04:30:20|20632.86|20512.86|20630.17|20510.17|20633.02|20513.02|20630.17|20510.17|10
1630384230000|2021-08-31 04:30:30|20629.69|20509.69|20627.41|20507.41|20630.01|20510.01|20627.41|20507.41|9
1630384240000|2021-08-31 04:30:40|20627.14|20507.14|20626.65|20506.65|20627.14|20507.14|20626.43|20506.43|9
1630384250000|2021-08-31 04:30:50|20626.36|20506.36|20626.45|20506.45|20626.59|20506.59|20625.26|20505.26|10
1630384260000|2021-08-31 04:31:00|20627.06|20507.06|20626.32|20506.32|20627.59|20507.59|20625.09|20505.09|10
1630384270000|2021-08-31 04:31:10|20626.92|20506.92|20631.62|20511.62|20631.81|20511.81|20626.92|20506.92|10
1630384280000|2021-08-31 04:31:20|20631.84|20511.84|20635.31|20515.31|20635.31|20515.31|20631.84|20511.84|10
1630384290000|2021-08-31 04:31:30|20633.22|20513.22|20632.95|20512.95|20633.53|20513.53|20632.67|20512.67|9
1630384300000|2021-08-31 04:31:40|20632.53|20512.53|20630.85|20510.85|20632.53|20512.53|20630.85|20510.85|10
1630384310000|2021-08-31 04:31:50|20630.63|20510.63|20629.67|20509.67|20630.92|20510.92|20629.67|20509.67|10
1630384320000|2021-08-31 04:32:00|20629.95|20509.95|20627.29|20507.29|20629.95|20509.95|20627.29|20507.29|10
1630384330000|2021-08-31 04:32:10|20627.19|20507.19|20626|20506|20627.19|20507.19|20626|20506|10
1630384340000|2021-08-31 04:32:20|20626.07|20506.07|20625.37|20505.37|20626.07|20506.07|20625.19|20505.19|10
1630384350000|2021-08-31 04:32:30|20625.1|20505.1|20624.24|20504.24|20625.21|20505.21|20624.24|20504.24|10
1630384360000|2021-08-31 04:32:40|20624.23|20504.23|20627.01|20507.01|20627.01|20507.01|20624.23|20504.23|10
1630384370000|2021-08-31 04:32:50|20628.84|20508.84|20634.92|20514.92|20634.92|20514.92|20628.84|20508.84|10
1630384380000|2021-08-31 04:33:00|20635.48|20515.48|20638.7|20518.7|20639.19|20519.19|20635.48|20515.48|10
1630384390000|2021-08-31 04:33:10|20638.84|20518.84|20634.16|20514.16|20638.84|20518.84|20634.04|20514.04|7
1630384400000|2021-08-31 04:33:20|20634.53|20514.53|20632.6|20512.6|20634.53|20514.53|20632.48|20512.48|10
1630384410000|2021-08-31 04:33:30|20632.65|20512.65|20633.3|20513.3|20633.48|20513.48|20632.65|20512.65|10
1630384420000|2021-08-31 04:33:40|20633.46|20513.46|20632.21|20512.21|20634.23|20514.23|20632.21|20512.21|10
1630384430000|2021-08-31 04:33:50|20632.01|20512.01|20628.67|20508.67|20632.56|20512.56|20628.67|20508.67|10
1630384440000|2021-08-31 04:34:00|20627.8|20507.8|20621.72|20501.72|20627.8|20507.8|20621.44|20501.44|10
1630384450000|2021-08-31 04:34:10|20621.17|20501.17|20624.27|20504.27|20624.27|20504.27|20621.16|20501.16|10
1630384460000|2021-08-31 04:34:20|20624.32|20504.32|20625.59|20505.59|20625.81|20505.81|20623.89|20503.89|10
1630384470000|2021-08-31 04:34:30|20625.06|20505.06|20629.09|20509.09|20629.76|20509.76|20625.06|20505.06|10
1630384480000|2021-08-31 04:34:40|20629.32|20509.32|20627.97|20507.97|20629.32|20509.32|20627.25|20507.25|10
1630384490000|2021-08-31 04:34:50|20627.63|20507.63|20632.11|20512.11|20632.11|20512.11|20627.63|20507.63|10
1630384500000|2021-08-31 04:35:00|20632.03|20512.03|20634.68|20514.68|20635.3|20515.3|20632.03|20512.03|10
1630384510000|2021-08-31 04:35:10|20634.49|20514.49|20632.62|20512.62|20634.86|20514.86|20632.55|20512.55|10
1630384520000|2021-08-31 04:35:20|20632.93|20512.93|20635.94|20515.94|20636.04|20516.04|20632.93|20512.93|10
1630384530000|2021-08-31 04:35:30|20636.49|20516.49|20637.29|20517.29|20637.29|20517.29|20635.34|20515.34|10
1630384540000|2021-08-31 04:35:40|20637.25|20517.25|20640.58|20520.58|20640.58|20520.58|20637.25|20517.25|10
1630384550000|2021-08-31 04:35:50|20640.88|20520.88|20645.6|20525.6|20645.73|20525.73|20640.88|20520.88|10
1630384560000|2021-08-31 04:36:00|20645.53|20525.53|20646.42|20526.42|20646.42|20526.42|20645.53|20525.53|8
1630384570000|2021-08-31 04:36:10|20646.37|20526.37|20647.61|20527.61|20647.75|20527.75|20646.37|20526.37|10
1630384580000|2021-08-31 04:36:20|20647.62|20527.62|20649.13|20529.13|20649.13|20529.13|20646.79|20526.79|10
1630384590000|2021-08-31 04:36:30|20649.33|20529.33|20650.03|20530.03|20650.03|20530.03|20649.27|20529.27|9
1630384600000|2021-08-31 04:36:40|20650.39|20530.39|20649.96|20529.96|20650.63|20530.63|20649.96|20529.96|9
1630384610000|2021-08-31 04:36:50|20649.71|20529.71|20651.63|20531.63|20651.63|20531.63|20648.42|20528.42|10
1630384620000|2021-08-31 04:37:00|20653.61|20533.61|20653.22|20533.22|20655.15|20535.15|20652.98|20532.98|9
1630384630000|2021-08-31 04:37:10|20653.35|20533.35|20660.35|20540.35|20660.35|20540.35|20653.12|20533.12|10
1630384640000|2021-08-31 04:37:20|20659.26|20539.26|20661.05|20541.05|20661.05|20541.05|20658.94|20538.94|10
1630384650000|2021-08-31 04:37:30|20660.58|20540.58|20659.71|20539.71|20660.58|20540.58|20659.52|20539.52|10
1630384660000|2021-08-31 04:37:40|20659.7|20539.7|20661.51|20541.51|20661.51|20541.51|20659.44|20539.44|10
1630384670000|2021-08-31 04:37:50|20661.47|20541.47|20661.43|20541.43|20661.47|20541.47|20660.66|20540.66|10
1630384680000|2021-08-31 04:38:00|20661.67|20541.67|20662.72|20542.72|20662.72|20542.72|20661.67|20541.67|10
1630384690000|2021-08-31 04:38:10|20662.68|20542.68|20661.36|20541.36|20662.91|20542.91|20660.77|20540.77|10
1630384700000|2021-08-31 04:38:20|20661.79|20541.79|20662.52|20542.52|20662.81|20542.81|20661.58|20541.58|10
1630384710000|2021-08-31 04:38:30|20661.19|20541.19|20665.69|20545.69|20665.69|20545.69|20660.65|20540.65|9
1630384720000|2021-08-31 04:38:40|20666.25|20546.25|20667.05|20547.05|20668.39|20548.39|20666.25|20546.25|10
1630384730000|2021-08-31 04:38:50|20667.4|20547.4|20670.93|20550.93|20670.93|20550.93|20667.4|20547.4|10
1630384740000|2021-08-31 04:39:00|20670.75|20550.75|20671.84|20551.84|20671.9|20551.9|20670.75|20550.75|9
1630384750000|2021-08-31 04:39:10|20671.44|20551.44|20670.57|20550.57|20672.19|20552.19|20670.54|20550.54|10
1630384760000|2021-08-31 04:39:20|20670.6|20550.6|20669.95|20549.95|20670.6|20550.6|20668.29|20548.29|10
1630384770000|2021-08-31 04:39:30|20670.21|20550.21|20670.93|20550.93|20671.04|20551.04|20669.36|20549.36|10
1630384780000|2021-08-31 04:39:40|20670.65|20550.65|20668.79|20548.79|20670.65|20550.65|20668.79|20548.79|10
1630384790000|2021-08-31 04:39:50|20668.75|20548.75|20664.48|20544.48|20668.8|20548.8|20664.48|20544.48|10
1630384800000|2021-08-31 04:40:00|20663.44|20543.44|20658.79|20538.79|20663.44|20543.44|20658.79|20538.79|10
1630384810000|2021-08-31 04:40:10|20658.18|20538.18|20656.03|20536.03|20658.18|20538.18|20656.03|20536.03|10
1630384820000|2021-08-31 04:40:20|20656.5|20536.5|20652.35|20532.35|20656.5|20536.5|20652.35|20532.35|10
1630384830000|2021-08-31 04:40:30|20651.66|20531.66|20649.59|20529.59|20651.66|20531.66|20649.59|20529.59|9
1630384840000|2021-08-31 04:40:40|20649.55|20529.55|20650.33|20530.33|20650.61|20530.61|20649.35|20529.35|10
1630384850000|2021-08-31 04:40:50|20649.8|20529.8|20651.46|20531.46|20652.74|20532.74|20649.8|20529.8|9
1630384860000|2021-08-31 04:41:00|20651.44|20531.44|20648.28|20528.28|20651.44|20531.44|20648.28|20528.28|10
1630384870000|2021-08-31 04:41:10|20647.95|20527.95|20646.92|20526.92|20649.52|20529.52|20646.83|20526.83|10
1630384880000|2021-08-31 04:41:20|20647.24|20527.24|20644.24|20524.24|20647.24|20527.24|20644.24|20524.24|10
1630384890000|2021-08-31 04:41:30|20645.55|20525.55|20645.21|20525.21|20645.55|20525.55|20644.96|20524.96|9
1630384900000|2021-08-31 04:41:40|20645.04|20525.04|20637.51|20517.51|20645.04|20525.04|20637.24|20517.24|10
1630384910000|2021-08-31 04:41:50|20637.53|20517.53|20635.53|20515.53|20637.53|20517.53|20635.45|20515.45|10
1630384920000|2021-08-31 04:42:00|20635.44|20515.44|20633.7|20513.7|20635.44|20515.44|20632.82|20512.82|10
1630384930000|2021-08-31 04:42:10|20633.39|20513.39|20635.13|20515.13|20636.12|20516.12|20633.37|20513.37|10
1630384940000|2021-08-31 04:42:20|20635.32|20515.32|20633.67|20513.67|20635.32|20515.32|20633.05|20513.05|10
1630384950000|2021-08-31 04:42:30|20633.59|20513.59|20635.82|20515.82|20635.82|20515.82|20633.49|20513.49|10
1630384960000|2021-08-31 04:42:40|20635.28|20515.28|20633.48|20513.48|20635.28|20515.28|20633.48|20513.48|10
1630384970000|2021-08-31 04:42:50|20633.59|20513.59|20632.56|20512.56|20634.15|20514.15|20632.22|20512.22|10
1630384980000|2021-08-31 04:43:00|20632.4|20512.4|20632.35|20512.35|20633.05|20513.05|20631.82|20511.82|10
1630384990000|2021-08-31 04:43:10|20632.09|20512.09|20631.49|20511.49|20632.09|20512.09|20631.17|20511.17|10
1630385000000|2021-08-31 04:43:20|20631.43|20511.43|20626.98|20506.98|20631.43|20511.43|20626.98|20506.98|10
1630385010000|2021-08-31 04:43:30|20626.7|20506.7|20623.69|20503.69|20626.94|20506.94|20623.69|20503.69|9
1630385020000|2021-08-31 04:43:40|20623.63|20503.63|20622.19|20502.19|20623.63|20503.63|20622.19|20502.19|9
1630385030000|2021-08-31 04:43:50|20622.2|20502.2|20620.57|20500.57|20622.2|20502.2|20620.57|20500.57|10
1630385040000|2021-08-31 04:44:00|20620.87|20500.87|20618.19|20498.19|20620.87|20500.87|20618.19|20498.19|10
1630385050000|2021-08-31 04:44:10|20618.58|20498.58|20617.04|20497.04|20618.58|20498.58|20617.04|20497.04|10
1630385060000|2021-08-31 04:44:20|20616.47|20496.47|20617.87|20497.87|20617.87|20497.87|20615.88|20495.88|10
1630385070000|2021-08-31 04:44:30|20617.53|20497.53|20614.51|20494.51|20617.53|20497.53|20614.51|20494.51|9
1630385080000|2021-08-31 04:44:40|20614.86|20494.86|20615.06|20495.06|20615.47|20495.47|20614.12|20494.12|10
1630385090000|2021-08-31 04:44:50|20615.27|20495.27|20609.71|20489.71|20615.27|20495.27|20609.71|20489.71|10
1630385100000|2021-08-31 04:45:00|20609.29|20489.29|20611.82|20491.82|20611.82|20491.82|20609.29|20489.29|10
1630385110000|2021-08-31 04:45:10|20612.01|20492.01|20613.83|20493.83|20613.83|20493.83|20612.01|20492.01|9
1630385120000|2021-08-31 04:45:20|20614.03|20494.03|20616.63|20496.63|20616.63|20496.63|20613.67|20493.67|10
1630385130000|2021-08-31 04:45:30|20616.33|20496.33|20620.87|20500.87|20620.87|20500.87|20616.33|20496.33|10
1630385140000|2021-08-31 04:45:40|20622.16|20502.16|20625.33|20505.33|20625.33|20505.33|20622.16|20502.16|10
1630385150000|2021-08-31 04:45:50|20626.64|20506.64|20626.75|20506.75|20627.18|20507.18|20625.72|20505.72|9
1630385160000|2021-08-31 04:46:00|20626.54|20506.54|20625.57|20505.57|20626.54|20506.54|20624.59|20504.59|10
1630385170000|2021-08-31 04:46:10|20625.62|20505.62|20625.1|20505.1|20625.74|20505.74|20625.1|20505.1|9
1630385180000|2021-08-31 04:46:20|20624.92|20504.92|20622.43|20502.43|20624.92|20504.92|20622.43|20502.43|10
1630385190000|2021-08-31 04:46:30|20622.14|20502.14|20619.97|20499.97|20622.14|20502.14|20619.97|20499.97|10
1630385200000|2021-08-31 04:46:40|20619.96|20499.96|20616.87|20496.87|20619.96|20499.96|20616.87|20496.87|10
1630385210000|2021-08-31 04:46:50|20617.25|20497.25|20617.43|20497.43|20617.65|20497.65|20616.72|20496.72|10
1630385220000|2021-08-31 04:47:00|20617.36|20497.36|20617.11|20497.11|20617.43|20497.43|20616.67|20496.67|10
1630385230000|2021-08-31 04:47:10|20616.81|20496.81|20617.54|20497.54|20618.34|20498.34|20616.81|20496.81|10
1630385240000|2021-08-31 04:47:20|20618.62|20498.62|20617.96|20497.96|20618.62|20498.62|20616.93|20496.93|10
1630385250000|2021-08-31 04:47:30|20617.31|20497.31|20617.49|20497.49|20618.22|20498.22|20617.31|20497.31|10
1630385260000|2021-08-31 04:47:40|20617.26|20497.26|20615.28|20495.28|20617.26|20497.26|20615.28|20495.28|10
1630385270000|2021-08-31 04:47:50|20612.76|20492.76|20609.45|20489.45|20612.76|20492.76|20608.68|20488.68|10
1630385280000|2021-08-31 04:48:00|20606.87|20486.87|20603.17|20483.17|20606.87|20486.87|20603.17|20483.17|10
1630385290000|2021-08-31 04:48:10|20602.98|20482.98|20595.43|20475.43|20602.98|20482.98|20595.43|20475.43|9
1630385300000|2021-08-31 04:48:20|20595.26|20475.26|20591.71|20471.71|20595.26|20475.26|20591.54|20471.54|9
1630385310000|2021-08-31 04:48:30|20591|20471|20586.18|20466.18|20591.08|20471.08|20586.18|20466.18|10
1630385320000|2021-08-31 04:48:40|20586.09|20466.09|20586.07|20466.07|20586.09|20466.09|20583.7|20463.7|10
1630385330000|2021-08-31 04:48:50|20586.38|20466.38|20588.12|20468.12|20588.12|20468.12|20585.17|20465.17|9
1630385340000|2021-08-31 04:49:00|20588.15|20468.15|20590.15|20470.15|20590.15|20470.15|20588.15|20468.15|10
1630385350000|2021-08-31 04:49:10|20590.46|20470.46|20586.49|20466.49|20590.46|20470.46|20586.07|20466.07|10
1630385360000|2021-08-31 04:49:20|20586.47|20466.47|20586.28|20466.28|20586.54|20466.54|20585.79|20465.79|10
1630385370000|2021-08-31 04:49:30|20586.47|20466.47|20583.92|20463.92|20587.39|20467.39|20583.92|20463.92|10
1630385380000|2021-08-31 04:49:40|20583.79|20463.79|20578.86|20458.86|20583.83|20463.83|20578.86|20458.86|9
1630385390000|2021-08-31 04:49:50|20578.87|20458.87|20572.71|20452.71|20578.87|20458.87|20572.71|20452.71|10
1630385400000|2021-08-31 04:50:00|20572.88|20452.88|20566.63|20446.63|20573.4|20453.4|20566.63|20446.63|10
1630385410000|2021-08-31 04:50:10|20565.6|20445.6|20558.82|20438.82|20565.6|20445.6|20558.82|20438.82|10
1630385420000|2021-08-31 04:50:20|20559.47|20439.47|20554.73|20434.73|20560.74|20440.74|20554.73|20434.73|10
1630385430000|2021-08-31 04:50:30|20553.59|20433.59|20554.39|20434.39|20554.39|20434.39|20553.2|20433.2|10
1630385440000|2021-08-31 04:50:40|20552.81|20432.81|20554.12|20434.12|20554.12|20434.12|20552.79|20432.79|10
1630385450000|2021-08-31 04:50:50|20554.29|20434.29|20555.64|20435.64|20555.64|20435.64|20553.99|20433.99|10
1630385460000|2021-08-31 04:51:00|20555.67|20435.67|20556.21|20436.21|20556.76|20436.76|20554.82|20434.82|9
1630385470000|2021-08-31 04:51:10|20556.72|20436.72|20561.32|20441.32|20561.32|20441.32|20556.61|20436.61|9
1630385480000|2021-08-31 04:51:20|20561.37|20441.37|20568.14|20448.14|20568.14|20448.14|20561.37|20441.37|10
1630385490000|2021-08-31 04:51:30|20568.02|20448.02|20569.76|20449.76|20569.76|20449.76|20568.02|20448.02|8
1630385500000|2021-08-31 04:51:40|20569.39|20449.39|20567.15|20447.15|20569.39|20449.39|20567.06|20447.06|10
1630385510000|2021-08-31 04:51:50|20567.11|20447.11|20564.12|20444.12|20567.16|20447.16|20564.12|20444.12|9
1630385520000|2021-08-31 04:52:00|20563.05|20443.05|20563.13|20443.13|20564.81|20444.81|20563.05|20443.05|10
1630385530000|2021-08-31 04:52:10|20563.23|20443.23|20559.63|20439.63|20563.23|20443.23|20559.63|20439.63|10
1630385540000|2021-08-31 04:52:20|20559.57|20439.57|20550.14|20430.14|20559.57|20439.57|20550.14|20430.14|10
1630385550000|2021-08-31 04:52:30|20550.11|20430.11|20544.21|20424.21|20550.11|20430.11|20544.21|20424.21|10
1630385560000|2021-08-31 04:52:40|20543.61|20423.61|20534.03|20414.03|20543.61|20423.61|20534.03|20414.03|10
1630385570000|2021-08-31 04:52:50|20533.66|20413.66|20534.09|20414.09|20534.09|20414.09|20532.83|20412.83|10
1630385580000|2021-08-31 04:53:00|20533.61|20413.61|20533.26|20413.26|20534.57|20414.57|20533.26|20413.26|10
1630385590000|2021-08-31 04:53:10|20534.21|20414.21|20534.99|20414.99|20535.02|20415.02|20534.21|20414.21|9
1630385600000|2021-08-31 04:53:20|20534.95|20414.95|20536.3|20416.3|20536.3|20416.3|20534.95|20414.95|10
1630385610000|2021-08-31 04:53:30|20536.25|20416.25|20534.81|20414.81|20536.57|20416.57|20534.81|20414.81|9
1630385620000|2021-08-31 04:53:40|20533.6|20413.6|20524.02|20404.02|20533.6|20413.6|20524.02|20404.02|10
1630385630000|2021-08-31 04:53:50|20523.9|20403.9|20523.27|20403.27|20523.9|20403.9|20522.55|20402.55|10
1630385640000|2021-08-31 04:54:00|20522.04|20402.04|20521.95|20401.95|20523.09|20403.09|20521.79|20401.79|10
1630385650000|2021-08-31 04:54:10|20521.67|20401.67|20521.41|20401.41|20521.67|20401.67|20519.9|20399.9|10
1630385660000|2021-08-31 04:54:20|20521.99|20401.99|20526.61|20406.61|20526.61|20406.61|20521.91|20401.91|10
1630385670000|2021-08-31 04:54:30|20527.87|20407.87|20527.39|20407.39|20529.18|20409.18|20527.03|20407.03|10
1630385680000|2021-08-31 04:54:40|20527.65|20407.65|20526.37|20406.37|20527.82|20407.82|20526.2|20406.2|9
1630385690000|2021-08-31 04:54:50|20526.05|20406.05|20521.59|20401.59|20526.05|20406.05|20521.59|20401.59|10
1630385700000|2021-08-31 04:55:00|20521.21|20401.21|20521.74|20401.74|20522.02|20402.02|20520.68|20400.68|10
1630385710000|2021-08-31 04:55:10|20521.81|20401.81|20524.51|20404.51|20524.51|20404.51|20521.81|20401.81|10
1630385720000|2021-08-31 04:55:20|20524.59|20404.59|20525.31|20405.31|20525.31|20405.31|20524.06|20404.06|10
1630385730000|2021-08-31 04:55:30|20525.89|20405.89|20527.56|20407.56|20528.02|20408.02|20525.86|20405.86|10
1630385740000|2021-08-31 04:55:40|20527.62|20407.62|20530.01|20410.01|20530.01|20410.01|20527.62|20407.62|9
1630385750000|2021-08-31 04:55:50|20529.67|20409.67|20530.08|20410.08|20530.11|20410.11|20529.5|20409.5|10
1630385760000|2021-08-31 04:56:00|20529.97|20409.97|20529.26|20409.26|20529.97|20409.97|20528.17|20408.17|9
1630385770000|2021-08-31 04:56:10|20529.4|20409.4|20535.6|20415.6|20535.6|20415.6|20529.4|20409.4|10
1630385780000|2021-08-31 04:56:20|20535.71|20415.71|20540.55|20420.55|20540.79|20420.79|20535.71|20415.71|10
1630385790000|2021-08-31 04:56:30|20540.72|20420.72|20541.03|20421.03|20541.55|20421.55|20539.74|20419.74|10
1630385800000|2021-08-31 04:56:40|20541.26|20421.26|20543.15|20423.15|20543.15|20423.15|20541.19|20421.19|10
1630385810000|2021-08-31 04:56:50|20545.15|20425.15|20548.52|20428.52|20548.52|20428.52|20545.15|20425.15|10
1630385820000|2021-08-31 04:57:00|20548.53|20428.53|20549.17|20429.17|20549.17|20429.17|20547.27|20427.27|9
1630385830000|2021-08-31 04:57:10|20549.2|20429.2|20551.22|20431.22|20551.39|20431.39|20548.68|20428.68|10
1630385840000|2021-08-31 04:57:20|20551.28|20431.28|20549.93|20429.93|20551.28|20431.28|20549.25|20429.25|9
1630385850000|2021-08-31 04:57:30|20548.36|20428.36|20546.77|20426.77|20548.37|20428.37|20546.46|20426.46|9
1630385860000|2021-08-31 04:57:40|20546.2|20426.2|20546.02|20426.02|20547.13|20427.13|20546.02|20426.02|9
1630385870000|2021-08-31 04:57:50|20545.84|20425.84|20545.55|20425.55|20546.56|20426.56|20545.06|20425.06|10
1630385880000|2021-08-31 04:58:00|20545.92|20425.92|20543.54|20423.54|20545.92|20425.92|20543.54|20423.54|10
1630385890000|2021-08-31 04:58:10|20543.49|20423.49|20537.93|20417.93|20543.49|20423.49|20537.93|20417.93|10
1630385900000|2021-08-31 04:58:20|20536.68|20416.68|20536.11|20416.11|20536.91|20416.91|20535.52|20415.52|10
1630385910000|2021-08-31 04:58:30|20535.9|20415.9|20533.12|20413.12|20535.94|20415.94|20533.12|20413.12|10
1630385920000|2021-08-31 04:58:40|20533.21|20413.21|20533.55|20413.55|20533.55|20413.55|20532.99|20412.99|9
1630385930000|2021-08-31 04:58:50|20533.95|20413.95|20537.43|20417.43|20537.43|20417.43|20533.95|20413.95|10
1630385940000|2021-08-31 04:59:00|20537.28|20417.28|20535.83|20415.83|20537.43|20417.43|20535.83|20415.83|9
1630385950000|2021-08-31 04:59:10|20535.95|20415.95|20533.42|20413.42|20536.06|20416.06|20533.17|20413.17|9
1630385960000|2021-08-31 04:59:20|20533.07|20413.07|20533.91|20413.91|20535.01|20415.01|20533.07|20413.07|10
1630385970000|2021-08-31 04:59:30|20534.24|20414.24|20533.01|20413.01|20534.24|20414.24|20532.09|20412.09|10
1630385980000|2021-08-31 04:59:40|20533.15|20413.15|20534.38|20414.38|20534.56|20414.56|20533.15|20413.15|10
1630385990000|2021-08-31 04:59:50|20534.37|20414.37|20532.4|20412.4|20534.37|20414.37|20531.77|20411.77|10
1630386000000|2021-08-31 05:00:00|20532.35|20412.35|20533.46|20413.46|20533.46|20413.46|20531.05|20411.05|10
1630386010000|2021-08-31 05:00:10|20533.18|20413.18|20520.7|20400.7|20533.18|20413.18|20520.7|20400.7|10
1630386020000|2021-08-31 05:00:20|20519.68|20399.68|20514.79|20394.79|20519.68|20399.68|20514.58|20394.58|10
1630386030000|2021-08-31 05:00:30|20514.74|20394.74|20515.67|20395.67|20515.67|20395.67|20514.24|20394.24|10
1630386040000|2021-08-31 05:00:40|20515.77|20395.77|20516.25|20396.25|20516.71|20396.71|20515.77|20395.77|8
1630386050000|2021-08-31 05:00:50|20516.07|20396.07|20517.49|20397.49|20517.49|20397.49|20516.07|20396.07|10
1630386060000|2021-08-31 05:01:00|20517.19|20397.19|20517.47|20397.47|20517.79|20397.79|20517.19|20397.19|9
1630386070000|2021-08-31 05:01:10|20516.89|20396.89|20515.66|20395.66|20516.94|20396.94|20515.66|20395.66|10
1630386080000|2021-08-31 05:01:20|20515.29|20395.29|20518.78|20398.78|20518.78|20398.78|20515.29|20395.29|10
1630386090000|2021-08-31 05:01:30|20519.47|20399.47|20519.62|20399.62|20519.62|20399.62|20518.83|20398.83|9
1630386100000|2021-08-31 05:01:40|20519.27|20399.27|20519.03|20399.03|20519.27|20399.27|20517.92|20397.92|10
1630386110000|2021-08-31 05:01:50|20518.4|20398.4|20515.81|20395.81|20518.4|20398.4|20515.76|20395.76|10
1630386120000|2021-08-31 05:02:00|20515.52|20395.52|20513.07|20393.07|20515.79|20395.79|20513.07|20393.07|10
1630386130000|2021-08-31 05:02:10|20512.99|20392.99|20508.58|20388.58|20512.99|20392.99|20508.47|20388.47|10
1630386140000|2021-08-31 05:02:20|20508.4|20388.4|20510.76|20390.76|20510.76|20390.76|20508.3|20388.3|10
1630386150000|2021-08-31 05:02:30|20510.39|20390.39|20512.1|20392.1|20512.1|20392.1|20510.39|20390.39|10
1630386160000|2021-08-31 05:02:40|20512.16|20392.16|20515.12|20395.12|20515.12|20395.12|20512.16|20392.16|8
1630386170000|2021-08-31 05:02:50|20515.52|20395.52|20517.74|20397.74|20518.71|20398.71|20515.52|20395.52|10
1630386180000|2021-08-31 05:03:00|20517.87|20397.87|20517.53|20397.53|20518.59|20398.59|20517.53|20397.53|10
1630386190000|2021-08-31 05:03:10|20517.32|20397.32|20516.63|20396.63|20517.62|20397.62|20516.63|20396.63|10
1630386200000|2021-08-31 05:03:20|20516.59|20396.59|20520.58|20400.58|20520.58|20400.58|20516.59|20396.59|10
1630386210000|2021-08-31 05:03:30|20520.43|20400.43|20523.18|20403.18|20523.18|20403.18|20520.38|20400.38|10
1630386220000|2021-08-31 05:03:40|20523.71|20403.71|20526.38|20406.38|20526.98|20406.98|20523.71|20403.71|10
1630386230000|2021-08-31 05:03:50|20526.54|20406.54|20528.05|20408.05|20528.05|20408.05|20526.54|20406.54|10
1630386240000|2021-08-31 05:04:00|20527.94|20407.94|20529.61|20409.61|20530.83|20410.83|20527.94|20407.94|10
1630386250000|2021-08-31 05:04:10|20530.46|20410.46|20534.79|20414.79|20534.79|20414.79|20530.46|20410.46|10
1630386260000|2021-08-31 05:04:20|20534.83|20414.83|20537.93|20417.93|20537.93|20417.93|20534.77|20414.77|10
1630386270000|2021-08-31 05:04:30|20537.88|20417.88|20540.17|20420.17|20540.17|20420.17|20537.88|20417.88|10
1630386280000|2021-08-31 05:04:40|20540.05|20420.05|20540.45|20420.45|20541.51|20421.51|20540.05|20420.05|10
1630386290000|2021-08-31 05:04:50|20540.77|20420.77|20540.56|20420.56|20541.14|20421.14|20539.83|20419.83|9
1630386300000|2021-08-31 05:05:00|20539.92|20419.92|20542.69|20422.69|20542.69|20422.69|20539.8|20419.8|9
1630386310000|2021-08-31 05:05:10|20542.09|20422.09|20544.98|20424.98|20544.98|20424.98|20542.09|20422.09|10
1630386320000|2021-08-31 05:05:20|20544.85|20424.85|20544.11|20424.11|20544.85|20424.85|20544.06|20424.06|9
1630386330000|2021-08-31 05:05:30|20544.01|20424.01|20546.49|20426.49|20546.49|20426.49|20542.29|20422.29|9
1630386340000|2021-08-31 05:05:40|20546.57|20426.57|20547.02|20427.02|20547.13|20427.13|20546.42|20426.42|9
1630386350000|2021-08-31 05:05:50|20547.18|20427.18|20544.86|20424.86|20547.3|20427.3|20544.26|20424.26|10
1630386360000|2021-08-31 05:06:00|20544.91|20424.91|20544.44|20424.44|20544.91|20424.91|20543.9|20423.9|10
1630386370000|2021-08-31 05:06:10|20544.77|20424.77|20545.23|20425.23|20546.41|20426.41|20544.75|20424.75|10
1630386380000|2021-08-31 05:06:20|20545.37|20425.37|20544.9|20424.9|20545.98|20425.98|20544.9|20424.9|10
1630386390000|2021-08-31 05:06:30|20544.82|20424.82|20545.8|20425.8|20546.11|20426.11|20544.82|20424.82|10
1630386400000|2021-08-31 05:06:40|20546.56|20426.56|20546.18|20426.18|20546.86|20426.86|20545.53|20425.53|10
1630386410000|2021-08-31 05:06:50|20546.53|20426.53|20549.22|20429.22|20550.06|20430.06|20546.53|20426.53|10
1630386420000|2021-08-31 05:07:00|20548.61|20428.61|20552.96|20432.96|20552.96|20432.96|20548.61|20428.61|10
1630386430000|2021-08-31 05:07:10|20553.36|20433.36|20552.08|20432.08|20554.42|20434.42|20552.08|20432.08|10
1630386440000|2021-08-31 05:07:20|20551.77|20431.77|20550.17|20430.17|20551.77|20431.77|20550.17|20430.17|10
1630386450000|2021-08-31 05:07:30|20549.89|20429.89|20548.49|20428.49|20549.89|20429.89|20547.77|20427.77|9
1630386460000|2021-08-31 05:07:40|20548.23|20428.23|20545.61|20425.61|20548.23|20428.23|20545.41|20425.41|8
1630386470000|2021-08-31 05:07:50|20545.68|20425.68|20546.24|20426.24|20546.28|20426.28|20545.61|20425.61|9
1630386480000|2021-08-31 05:08:00|20546.39|20426.39|20546.77|20426.77|20547.38|20427.38|20546.39|20426.39|10
1630386490000|2021-08-31 05:08:10|20546.56|20426.56|20544.6|20424.6|20546.56|20426.56|20544.39|20424.39|9
1630386500000|2021-08-31 05:08:20|20544.9|20424.9|20541.85|20421.85|20544.9|20424.9|20541.75|20421.75|10
1630386510000|2021-08-31 05:08:30|20541.38|20421.38|20541.76|20421.76|20542.47|20422.47|20540.5|20420.5|9
1630386520000|2021-08-31 05:08:40|20541.83|20421.83|20541.06|20421.06|20541.83|20421.83|20540.78|20420.78|9
1630386530000|2021-08-31 05:08:50|20540.62|20420.62|20541.81|20421.81|20541.81|20421.81|20539.98|20419.98|10
1630386540000|2021-08-31 05:09:00|20542.09|20422.09|20542.39|20422.39|20543.31|20423.31|20541.86|20421.86|10
1630386550000|2021-08-31 05:09:10|20542.4|20422.4|20537.69|20417.69|20542.57|20422.57|20537.69|20417.69|10
1630386560000|2021-08-31 05:09:20|20536.59|20416.59|20538.8|20418.8|20538.8|20418.8|20536.05|20416.05|10
1630386570000|2021-08-31 05:09:30|20538.06|20418.06|20539.09|20419.09|20539.09|20419.09|20538.06|20418.06|10
1630386580000|2021-08-31 05:09:40|20539.06|20419.06|20538.03|20418.03|20539.08|20419.08|20536.27|20416.27|10
1630386590000|2021-08-31 05:09:50|20537.75|20417.75|20536.98|20416.98|20538.27|20418.27|20536.98|20416.98|10
1630386600000|2021-08-31 05:10:00|20536.91|20416.91|20535.63|20415.63|20537.01|20417.01|20535.63|20415.63|10
1630386610000|2021-08-31 05:10:10|20535.32|20415.32|20537.16|20417.16|20537.16|20417.16|20535.32|20415.32|10
1630386620000|2021-08-31 05:10:20|20537.03|20417.03|20539|20419|20539|20419|20535.44|20415.44|10
1630386630000|2021-08-31 05:10:30|20539.2|20419.2|20542.57|20422.57|20542.57|20422.57|20539.2|20419.2|10
1630386640000|2021-08-31 05:10:40|20543.36|20423.36|20547.3|20427.3|20547.33|20427.33|20543.36|20423.36|10
1630386650000|2021-08-31 05:10:50|20547.36|20427.36|20551.19|20431.19|20551.19|20431.19|20547.36|20427.36|10
1630386660000|2021-08-31 05:11:00|20551.44|20431.44|20553.59|20433.59|20553.59|20433.59|20551.44|20431.44|9
1630386670000|2021-08-31 05:11:10|20553.26|20433.26|20553.49|20433.49|20553.61|20433.61|20552.11|20432.11|9
1630386680000|2021-08-31 05:11:20|20553.71|20433.71|20556.59|20436.59|20556.59|20436.59|20553.71|20433.71|9
1630386690000|2021-08-31 05:11:30|20556.52|20436.52|20560.71|20440.71|20560.71|20440.71|20556.41|20436.41|10
1630386700000|2021-08-31 05:11:40|20560.82|20440.82|20562.73|20442.73|20562.73|20442.73|20560.82|20440.82|10
1630386710000|2021-08-31 05:11:50|20562.38|20442.38|20562.94|20442.94|20562.94|20442.94|20562.17|20442.17|10
1630386720000|2021-08-31 05:12:00|20563.25|20443.25|20565.73|20445.73|20565.73|20445.73|20563.25|20443.25|10
1630386730000|2021-08-31 05:12:10|20565.7|20445.7|20567.42|20447.42|20567.42|20447.42|20565.7|20445.7|10
1630386740000|2021-08-31 05:12:20|20567.48|20447.48|20569.37|20449.37|20569.75|20449.75|20567.48|20447.48|10
1630386750000|2021-08-31 05:12:30|20569.08|20449.08|20568.45|20448.45|20569.76|20449.76|20568.45|20448.45|10
1630386760000|2021-08-31 05:12:40|20568.49|20448.49|20569.53|20449.53|20570.19|20450.19|20568.4|20448.4|10
1630386770000|2021-08-31 05:12:50|20569.25|20449.25|20565.16|20445.16|20569.29|20449.29|20565.16|20445.16|10
1630386780000|2021-08-31 05:13:00|20565.14|20445.14|20562.05|20442.05|20565.14|20445.14|20561.94|20441.94|9
1630386790000|2021-08-31 05:13:10|20562.02|20442.02|20557.72|20437.72|20562.02|20442.02|20557.72|20437.72|10
1630386800000|2021-08-31 05:13:20|20557.4|20437.4|20559.82|20439.82|20559.82|20439.82|20556.72|20436.72|10
1630386810000|2021-08-31 05:13:30|20559.65|20439.65|20561.86|20441.86|20561.86|20441.86|20558.81|20438.81|10
1630386820000|2021-08-31 05:13:40|20562.11|20442.11|20568.46|20448.46|20568.53|20448.53|20562.11|20442.11|9
1630386830000|2021-08-31 05:13:50|20569.82|20449.82|20573.18|20453.18|20573.18|20453.18|20569.82|20449.82|9
1630386840000|2021-08-31 05:14:00|20573.41|20453.41|20574.23|20454.23|20574.23|20454.23|20573.33|20453.33|9
1630386850000|2021-08-31 05:14:10|20574.14|20454.14|20574.93|20454.93|20574.93|20454.93|20574.06|20454.06|10
1630386860000|2021-08-31 05:14:20|20575|20455|20575.95|20455.95|20575.95|20455.95|20574.47|20454.47|9
1630386870000|2021-08-31 05:14:30|20577.12|20457.12|20579.01|20459.01|20579.01|20459.01|20577.06|20457.06|10
1630386880000|2021-08-31 05:14:40|20579.09|20459.09|20578.39|20458.39|20579.38|20459.38|20577.84|20457.84|9
1630386890000|2021-08-31 05:14:50|20577.82|20457.82|20575.88|20455.88|20578.59|20458.59|20575.69|20455.69|10
1630386900000|2021-08-31 05:15:00|20575.87|20455.87|20570.8|20450.8|20576.33|20456.33|20570.8|20450.8|10
1630386910000|2021-08-31 05:15:10|20570.43|20450.43|20567.98|20447.98|20570.57|20450.57|20567.61|20447.61|10
1630386920000|2021-08-31 05:15:20|20567.12|20447.12|20569.21|20449.21|20569.21|20449.21|20567.12|20447.12|10
1630386930000|2021-08-31 05:15:30|20569|20449|20572.8|20452.8|20572.8|20452.8|20569|20449|10
1630386940000|2021-08-31 05:15:40|20571.59|20451.59|20575.78|20455.78|20575.78|20455.78|20571.48|20451.48|10
1630386950000|2021-08-31 05:15:50|20575.8|20455.8|20577.2|20457.2|20577.2|20457.2|20575.77|20455.77|10
1630386960000|2021-08-31 05:16:00|20578.97|20458.97|20580.51|20460.51|20580.8|20460.8|20578.54|20458.54|9
1630386970000|2021-08-31 05:16:10|20580.34|20460.34|20576.87|20456.87|20580.34|20460.34|20576.87|20456.87|10
1630386980000|2021-08-31 05:16:20|20576.85|20456.85|20579.69|20459.69|20579.69|20459.69|20576.62|20456.62|10
1630386990000|2021-08-31 05:16:30|20579.59|20459.59|20576.34|20456.34|20579.59|20459.59|20576.34|20456.34|9
1630387000000|2021-08-31 05:16:40|20575.78|20455.78|20573.16|20453.16|20575.78|20455.78|20573.16|20453.16|10
1630387010000|2021-08-31 05:16:50|20572.39|20452.39|20572.18|20452.18|20572.48|20452.48|20572.13|20452.13|10
1630387020000|2021-08-31 05:17:00|20572.6|20452.6|20571.35|20451.35|20572.6|20452.6|20571.35|20451.35|10
1630387030000|2021-08-31 05:17:10|20570.89|20450.89|20572.9|20452.9|20573.22|20453.22|20570.89|20450.89|10
1630387040000|2021-08-31 05:17:20|20572.94|20452.94|20572.09|20452.09|20573.99|20453.99|20572.03|20452.03|9
1630387050000|2021-08-31 05:17:30|20571.88|20451.88|20568.92|20448.92|20571.89|20451.89|20568.87|20448.87|10
1630387060000|2021-08-31 05:17:40|20568.04|20448.04|20569.67|20449.67|20569.68|20449.68|20567.42|20447.42|10
1630387070000|2021-08-31 05:17:50|20569.27|20449.27|20571.49|20451.49|20571.49|20451.49|20569.15|20449.15|10
1630387080000|2021-08-31 05:18:00|20571.53|20451.53|20577.63|20457.63|20577.63|20457.63|20571.37|20451.37|10
1630387090000|2021-08-31 05:18:10|20578.11|20458.11|20580.35|20460.35|20580.45|20460.45|20578.11|20458.11|10
1630387100000|2021-08-31 05:18:20|20579.93|20459.93|20581.01|20461.01|20581.01|20461.01|20579.77|20459.77|10
1630387110000|2021-08-31 05:18:30|20581.38|20461.38|20580.69|20460.69|20581.91|20461.91|20579.68|20459.68|10
1630387120000|2021-08-31 05:18:40|20580.79|20460.79|20579.12|20459.12|20580.85|20460.85|20579.12|20459.12|10
1630387130000|2021-08-31 05:18:50|20578.44|20458.44|20579.04|20459.04|20579.1|20459.1|20577.88|20457.88|10
1630387140000|2021-08-31 05:19:00|20579.05|20459.05|20580.7|20460.7|20580.99|20460.99|20579.03|20459.03|10
1630387150000|2021-08-31 05:19:10|20580.71|20460.71|20578.34|20458.34|20580.71|20460.71|20578.34|20458.34|10
1630387160000|2021-08-31 05:19:20|20578.05|20458.05|20575.3|20455.3|20578.05|20458.05|20575.3|20455.3|10
1630387170000|2021-08-31 05:19:30|20574.84|20454.84|20573.76|20453.76|20574.95|20454.95|20573.76|20453.76|10
1630387180000|2021-08-31 05:19:40|20573.57|20453.57|20572.13|20452.13|20574.31|20454.31|20572.04|20452.04|10
1630387190000|2021-08-31 05:19:50|20573.25|20453.25|20570.57|20450.57|20573.26|20453.26|20570.57|20450.57|9
1630387200000|2021-08-31 05:20:00|20570.28|20450.28|20571.3|20451.3|20571.3|20451.3|20570.26|20450.26|10
1630387210000|2021-08-31 05:20:10|20571.78|20451.78|20573.75|20453.75|20574.09|20454.09|20571.78|20451.78|10
1630387220000|2021-08-31 05:20:20|20574.81|20454.81|20595.11|20475.11|20595.11|20475.11|20574.81|20454.81|10
1630387230000|2021-08-31 05:20:30|20597.72|20477.72|20611.56|20491.56|20611.56|20491.56|20597.72|20477.72|10
1630387240000|2021-08-31 05:20:40|20612.16|20492.16|20611.49|20491.49|20612.75|20492.75|20610.14|20490.14|10
1630387250000|2021-08-31 05:20:50|20611.35|20491.35|20609.43|20489.43|20611.45|20491.45|20609.26|20489.26|10
1630387260000|2021-08-31 05:21:00|20609.2|20489.2|20611|20491|20611|20491|20608.56|20488.56|10
1630387270000|2021-08-31 05:21:10|20611.24|20491.24|20612.78|20492.78|20612.78|20492.78|20611.12|20491.12|10
1630387280000|2021-08-31 05:21:20|20613.28|20493.28|20615.42|20495.42|20615.42|20495.42|20613.28|20493.28|10
1630387290000|2021-08-31 05:21:30|20615.17|20495.17|20616.69|20496.69|20616.77|20496.77|20615.17|20495.17|10
1630387300000|2021-08-31 05:21:40|20617.45|20497.45|20619.83|20499.83|20619.83|20499.83|20617.06|20497.06|9
1630387310000|2021-08-31 05:21:50|20620.13|20500.13|20616.07|20496.07|20622.74|20502.74|20616.07|20496.07|10
1630387320000|2021-08-31 05:22:00|20613.58|20493.58|20606.64|20486.64|20613.58|20493.58|20606.64|20486.64|10
1630387330000|2021-08-31 05:22:10|20605.36|20485.36|20599.4|20479.4|20605.36|20485.36|20599.4|20479.4|10
1630387340000|2021-08-31 05:22:20|20598.96|20478.96|20592.83|20472.83|20598.96|20478.96|20592.83|20472.83|9
1630387350000|2021-08-31 05:22:30|20590.17|20470.17|20588.74|20468.74|20590.17|20470.17|20588.74|20468.74|9
1630387360000|2021-08-31 05:22:40|20588.81|20468.81|20590.98|20470.98|20590.98|20470.98|20588.6|20468.6|10
1630387370000|2021-08-31 05:22:50|20590.88|20470.88|20588.85|20468.85|20590.88|20470.88|20588.85|20468.85|10
1630387380000|2021-08-31 05:23:00|20588.64|20468.64|20588.16|20468.16|20588.88|20468.88|20588.02|20468.02|10
1630387390000|2021-08-31 05:23:10|20587.92|20467.92|20588.43|20468.43|20588.43|20468.43|20587.27|20467.27|9
1630387400000|2021-08-31 05:23:20|20587.37|20467.37|20589.2|20469.2|20589.2|20469.2|20587.37|20467.37|10
1630387410000|2021-08-31 05:23:30|20589.6|20469.6|20598.3|20478.3|20598.32|20478.32|20589.6|20469.6|10
1630387420000|2021-08-31 05:23:40|20598.66|20478.66|20600.92|20480.92|20600.92|20480.92|20598.55|20478.55|10
1630387430000|2021-08-31 05:23:50|20600.75|20480.75|20601.21|20481.21|20601.64|20481.64|20600.48|20480.48|10
1630387440000|2021-08-31 05:24:00|20601.09|20481.09|20600.99|20480.99|20601.68|20481.68|20600.86|20480.86|8
1630387450000|2021-08-31 05:24:10|20601.07|20481.07|20599.87|20479.87|20601.07|20481.07|20599.64|20479.64|10
1630387460000|2021-08-31 05:24:20|20599.67|20479.67|20600.62|20480.62|20601.55|20481.55|20599.66|20479.66|9
1630387470000|2021-08-31 05:24:30|20600.55|20480.55|20602.31|20482.31|20602.31|20482.31|20600.11|20480.11|9
1630387480000|2021-08-31 05:24:40|20602.83|20482.83|20605.09|20485.09|20605.09|20485.09|20602.83|20482.83|9
1630387490000|2021-08-31 05:24:50|20604.82|20484.82|20605.31|20485.31|20605.59|20485.59|20604.33|20484.33|9
1630387500000|2021-08-31 05:25:00|20605.53|20485.53|20608.45|20488.45|20608.45|20488.45|20605.53|20485.53|10
1630387510000|2021-08-31 05:25:10|20608.93|20488.93|20606.2|20486.2|20608.93|20488.93|20606.2|20486.2|10
1630387520000|2021-08-31 05:25:20|20606.24|20486.24|20605.78|20485.78|20607.07|20487.07|20605.78|20485.78|10
1630387530000|2021-08-31 05:25:30|20605.27|20485.27|20602.62|20482.62|20605.27|20485.27|20602.62|20482.62|10
1630387540000|2021-08-31 05:25:40|20601.27|20481.27|20599.61|20479.61|20601.27|20481.27|20599.52|20479.52|10
1630387550000|2021-08-31 05:25:50|20599.25|20479.25|20599.72|20479.72|20599.92|20479.92|20598.99|20478.99|10
1630387560000|2021-08-31 05:26:00|20599.48|20479.48|20599.01|20479.01|20599.54|20479.54|20598.46|20478.46|9
1630387570000|2021-08-31 05:26:10|20599.15|20479.15|20595.74|20475.74|20599.21|20479.21|20595.74|20475.74|10
1630387580000|2021-08-31 05:26:20|20594.1|20474.1|20593.3|20473.3|20594.1|20474.1|20593.3|20473.3|10
1630387590000|2021-08-31 05:26:30|20592.78|20472.78|20586.14|20466.14|20592.78|20472.78|20586.14|20466.14|10
1630387600000|2021-08-31 05:26:40|20585.43|20465.43|20581.37|20461.37|20585.43|20465.43|20581.26|20461.26|10
1630387610000|2021-08-31 05:26:50|20581.41|20461.41|20583.74|20463.74|20583.74|20463.74|20581.41|20461.41|10
1630387620000|2021-08-31 05:27:00|20583.78|20463.78|20585.19|20465.19|20585.19|20465.19|20583.6|20463.6|10
1630387630000|2021-08-31 05:27:10|20585.22|20465.22|20586.37|20466.37|20586.37|20466.37|20585.17|20465.17|10
1630387640000|2021-08-31 05:27:20|20586.2|20466.2|20585.97|20465.97|20586.32|20466.32|20585.97|20465.97|10
1630387650000|2021-08-31 05:27:30|20585.68|20465.68|20584.61|20464.61|20585.68|20465.68|20583.97|20463.97|10
1630387660000|2021-08-31 05:27:40|20584.66|20464.66|20584.65|20464.65|20585.24|20465.24|20583.6|20463.6|10
1630387670000|2021-08-31 05:27:50|20584.61|20464.61|20583.03|20463.03|20584.63|20464.63|20583.03|20463.03|10
1630387680000|2021-08-31 05:28:00|20582.66|20462.66|20583.17|20463.17|20583.17|20463.17|20582.66|20462.66|10
1630387690000|2021-08-31 05:28:10|20582.6|20462.6|20577.85|20457.85|20582.6|20462.6|20577.68|20457.68|10
1630387700000|2021-08-31 05:28:20|20577.75|20457.75|20575.78|20455.78|20577.76|20457.76|20575.78|20455.78|10
1630387710000|2021-08-31 05:28:30|20574.3|20454.3|20572.3|20452.3|20574.35|20454.35|20572.26|20452.26|10
1630387720000|2021-08-31 05:28:40|20572.45|20452.45|20570.82|20450.82|20573.1|20453.1|20570.82|20450.82|10
1630387730000|2021-08-31 05:28:50|20570.59|20450.59|20568.24|20448.24|20570.59|20450.59|20567.71|20447.71|10
1630387740000|2021-08-31 05:29:00|20568.12|20448.12|20567.69|20447.69|20568.37|20448.37|20567.69|20447.69|10
1630387750000|2021-08-31 05:29:10|20567.57|20447.57|20576.36|20456.36|20576.36|20456.36|20567.57|20447.57|10
1630387760000|2021-08-31 05:29:20|20577.01|20457.01|20581.56|20461.56|20581.56|20461.56|20577.01|20457.01|10
1630387770000|2021-08-31 05:29:30|20581.67|20461.67|20583.39|20463.39|20583.39|20463.39|20581.67|20461.67|10
1630387780000|2021-08-31 05:29:40|20583.32|20463.32|20584.28|20464.28|20584.28|20464.28|20583.32|20463.32|10
1630387790000|2021-08-31 05:29:50|20585.7|20465.7|20588.76|20468.76|20588.76|20468.76|20585.7|20465.7|10
1630387800000|2021-08-31 05:30:00|20588.75|20468.75|20589.69|20469.69|20590.19|20470.19|20588.69|20468.69|10
1630387810000|2021-08-31 05:30:10|20590.16|20470.16|20595.18|20475.18|20595.18|20475.18|20590.16|20470.16|10
1630387820000|2021-08-31 05:30:20|20595.19|20475.19|20595.04|20475.04|20596.31|20476.31|20594.56|20474.56|10
1630387830000|2021-08-31 05:30:30|20596.23|20476.23|20596.31|20476.31|20597.18|20477.18|20596.04|20476.04|10
1630387840000|2021-08-31 05:30:40|20596.7|20476.7|20592.41|20472.41|20596.7|20476.7|20592.41|20472.41|9
1630387850000|2021-08-31 05:30:50|20592.42|20472.42|20590.68|20470.68|20592.42|20472.42|20590.68|20470.68|9
1630387860000|2021-08-31 05:31:00|20590.66|20470.66|20591.1|20471.1|20591.1|20471.1|20589.62|20469.62|10
1630387870000|2021-08-31 05:31:10|20590.97|20470.97|20590.45|20470.45|20590.97|20470.97|20590.07|20470.07|9
1630387880000|2021-08-31 05:31:20|20590.62|20470.62|20592.77|20472.77|20592.78|20472.78|20590.12|20470.12|10
1630387890000|2021-08-31 05:31:30|20592.64|20472.64|20591.9|20471.9|20592.71|20472.71|20591.56|20471.56|10
1630387900000|2021-08-31 05:31:40|20592.07|20472.07|20588.01|20468.01|20592.44|20472.44|20588.01|20468.01|10
1630387910000|2021-08-31 05:31:50|20588.19|20468.19|20583.67|20463.67|20588.19|20468.19|20583.67|20463.67|10
1630387920000|2021-08-31 05:32:00|20583.4|20463.4|20583.07|20463.07|20583.64|20463.64|20581.95|20461.95|10
1630387930000|2021-08-31 05:32:10|20583.04|20463.04|20581.81|20461.81|20583.58|20463.58|20581.81|20461.81|10
1630387940000|2021-08-31 05:32:20|20581.86|20461.86|20578.34|20458.34|20581.86|20461.86|20578.34|20458.34|10
1630387950000|2021-08-31 05:32:30|20578.24|20458.24|20575.01|20455.01|20578.24|20458.24|20574.88|20454.88|10
1630387960000|2021-08-31 05:32:40|20575.59|20455.59|20584.81|20464.81|20584.81|20464.81|20575.59|20455.59|9
1630387970000|2021-08-31 05:32:50|20584.63|20464.63|20585.53|20465.53|20586.04|20466.04|20584.63|20464.63|10
1630387980000|2021-08-31 05:33:00|20585.6|20465.6|20591.12|20471.12|20591.12|20471.12|20585.6|20465.6|10
1630387990000|2021-08-31 05:33:10|20591.37|20471.37|20595.48|20475.48|20595.71|20475.71|20591.37|20471.37|10
1630388000000|2021-08-31 05:33:20|20596.71|20476.71|20594.79|20474.79|20596.71|20476.71|20593.52|20473.52|10
1630388010000|2021-08-31 05:33:30|20594.89|20474.89|20594.02|20474.02|20596.78|20476.78|20594.02|20474.02|9
1630388020000|2021-08-31 05:33:40|20593.84|20473.84|20591.08|20471.08|20593.92|20473.92|20591.08|20471.08|10
1630388030000|2021-08-31 05:33:50|20591.1|20471.1|20591.97|20471.97|20593.25|20473.25|20591.1|20471.1|10
1630388040000|2021-08-31 05:34:00|20592.01|20472.01|20587.36|20467.36|20592.01|20472.01|20587.36|20467.36|10
1630388050000|2021-08-31 05:34:10|20585.22|20465.22|20578.95|20458.95|20585.22|20465.22|20578.95|20458.95|10
1630388060000|2021-08-31 05:34:20|20578.73|20458.73|20576.57|20456.57|20578.81|20458.81|20576.57|20456.57|9
1630388070000|2021-08-31 05:34:30|20575.03|20455.03|20575.32|20455.32|20575.87|20455.87|20574.71|20454.71|10
1630388080000|2021-08-31 05:34:40|20574.89|20454.89|20577.97|20457.97|20577.97|20457.97|20574.89|20454.89|10
1630388090000|2021-08-31 05:34:50|20578.3|20458.3|20577.93|20457.93|20578.63|20458.63|20577.91|20457.91|10
1630388100000|2021-08-31 05:35:00|20577.78|20457.78|20578.53|20458.53|20579.02|20459.02|20577.65|20457.65|9
1630388110000|2021-08-31 05:35:10|20578.55|20458.55|20579.94|20459.94|20580.17|20460.17|20578.31|20458.31|10
1630388120000|2021-08-31 05:35:20|20580.07|20460.07|20581.02|20461.02|20581.22|20461.22|20580.07|20460.07|10
1630388130000|2021-08-31 05:35:30|20581.52|20461.52|20583.53|20463.53|20583.53|20463.53|20581.52|20461.52|9
1630388140000|2021-08-31 05:35:40|20583.62|20463.62|20582.71|20462.71|20583.74|20463.74|20582.55|20462.55|8
1630388150000|2021-08-31 05:35:50|20582.78|20462.78|20582.49|20462.49|20582.97|20462.97|20582.46|20462.46|10
1630388160000|2021-08-31 05:36:00|20582.27|20462.27|20580.66|20460.66|20582.74|20462.74|20580.66|20460.66|10
1630388170000|2021-08-31 05:36:10|20580.62|20460.62|20576.07|20456.07|20580.62|20460.62|20576.07|20456.07|10
1630388180000|2021-08-31 05:36:20|20575.82|20455.82|20576.76|20456.76|20576.76|20456.76|20575.05|20455.05|9
1630388190000|2021-08-31 05:36:30|20575.32|20455.32|20572.92|20452.92|20575.88|20455.88|20572.92|20452.92|10
1630388200000|2021-08-31 05:36:40|20572.43|20452.43|20570.89|20450.89|20572.43|20452.43|20570.89|20450.89|9
1630388210000|2021-08-31 05:36:50|20570.15|20450.15|20569.48|20449.48|20570.15|20450.15|20569.21|20449.21|10
1630388220000|2021-08-31 05:37:00|20569.1|20449.1|20568.11|20448.11|20569.34|20449.34|20568.05|20448.05|8
1630388230000|2021-08-31 05:37:10|20568.1|20448.1|20567.82|20447.82|20568.46|20448.46|20567.64|20447.64|10
1630388240000|2021-08-31 05:37:20|20567.89|20447.89|20563.32|20443.32|20568.21|20448.21|20563.32|20443.32|10
1630388250000|2021-08-31 05:37:30|20562.92|20442.92|20559.96|20439.96|20562.92|20442.92|20559.96|20439.96|9
1630388260000|2021-08-31 05:37:40|20560.83|20440.83|20557.33|20437.33|20560.83|20440.83|20557.17|20437.17|10
1630388270000|2021-08-31 05:37:50|20555.89|20435.89|20554.29|20434.29|20556.13|20436.13|20553.6|20433.6|9
1630388280000|2021-08-31 05:38:00|20554.6|20434.6|20553.7|20433.7|20554.6|20434.6|20552.39|20432.39|10
1630388290000|2021-08-31 05:38:10|20553.23|20433.23|20551.95|20431.95|20554.11|20434.11|20551.95|20431.95|10
1630388300000|2021-08-31 05:38:20|20551.93|20431.93|20546.61|20426.61|20551.93|20431.93|20546.61|20426.61|10
1630388310000|2021-08-31 05:38:30|20546.35|20426.35|20541.93|20421.93|20546.35|20426.35|20541.93|20421.93|8
1630388320000|2021-08-31 05:38:40|20541.46|20421.46|20540.11|20420.11|20541.46|20421.46|20539.97|20419.97|10
1630388330000|2021-08-31 05:38:50|20539.69|20419.69|20541.38|20421.38|20541.38|20421.38|20539.34|20419.34|10
1630388340000|2021-08-31 05:39:00|20541.56|20421.56|20541.08|20421.08|20541.56|20421.56|20541.08|20421.08|8
1630388350000|2021-08-31 05:39:10|20541.27|20421.27|20540.22|20420.22|20541.27|20421.27|20538.64|20418.64|10
1630388360000|2021-08-31 05:39:20|20539.57|20419.57|20539.38|20419.38|20539.96|20419.96|20538.78|20418.78|10
1630388370000|2021-08-31 05:39:30|20539.48|20419.48|20537.57|20417.57|20539.48|20419.48|20537.57|20417.57|10
1630388380000|2021-08-31 05:39:40|20537.48|20417.48|20536.09|20416.09|20537.96|20417.96|20536.09|20416.09|10
1630388390000|2021-08-31 05:39:50|20534.45|20414.45|20527.29|20407.29|20534.45|20414.45|20527.22|20407.22|10
1630388400000|2021-08-31 05:40:00|20526.97|20406.97|20526.54|20406.54|20526.97|20406.97|20525.23|20405.23|10
1630388410000|2021-08-31 05:40:10|20527.03|20407.03|20530.21|20410.21|20530.21|20410.21|20527.03|20407.03|10
1630388420000|2021-08-31 05:40:20|20530.43|20410.43|20538.08|20418.08|20538.08|20418.08|20530.43|20410.43|10
1630388430000|2021-08-31 05:40:30|20539.34|20419.34|20543.53|20423.53|20543.61|20423.61|20539.34|20419.34|10
1630388440000|2021-08-31 05:40:40|20542.92|20422.92|20549|20429|20549|20429|20542.88|20422.88|10
1630388450000|2021-08-31 05:40:50|20549.01|20429.01|20546.6|20426.6|20549.01|20429.01|20546.6|20426.6|10
1630388460000|2021-08-31 05:41:00|20546.08|20426.08|20539.9|20419.9|20546.08|20426.08|20539.9|20419.9|10
1630388470000|2021-08-31 05:41:10|20539.8|20419.8|20534.39|20414.39|20539.8|20419.8|20534.39|20414.39|9
1630388480000|2021-08-31 05:41:20|20534.26|20414.26|20532.87|20412.87|20534.36|20414.36|20532.6|20412.6|10
1630388490000|2021-08-31 05:41:30|20533.44|20413.44|20536.15|20416.15|20536.15|20416.15|20533.44|20413.44|10
1630388500000|2021-08-31 05:41:40|20536.31|20416.31|20539.12|20419.12|20539.24|20419.24|20536.31|20416.31|10
1630388510000|2021-08-31 05:41:50|20539.86|20419.86|20540.91|20420.91|20540.91|20420.91|20539.41|20419.41|9
1630388520000|2021-08-31 05:42:00|20540.93|20420.93|20539.9|20419.9|20540.93|20420.93|20539.9|20419.9|10
1630388530000|2021-08-31 05:42:10|20539.99|20419.99|20540.89|20420.89|20541.68|20421.68|20539.99|20419.99|10
1630388540000|2021-08-31 05:42:20|20541.01|20421.01|20543.46|20423.46|20543.46|20423.46|20540.38|20420.38|10
1630388550000|2021-08-31 05:42:30|20543.59|20423.59|20544.93|20424.93|20545|20425|20543.52|20423.52|10
1630388560000|2021-08-31 05:42:40|20545|20425|20544.84|20424.84|20545.14|20425.14|20544.78|20424.78|10
1630388570000|2021-08-31 05:42:50|20544.91|20424.91|20542.3|20422.3|20544.92|20424.92|20542.3|20422.3|10
1630388580000|2021-08-31 05:43:00|20542.43|20422.43|20543.05|20423.05|20543.56|20423.56|20542.43|20422.43|10
1630388590000|2021-08-31 05:43:10|20543.1|20423.1|20545.29|20425.29|20545.29|20425.29|20543.1|20423.1|9
1630388600000|2021-08-31 05:43:20|20545.55|20425.55|20546.8|20426.8|20546.8|20426.8|20545.55|20425.55|9
1630388610000|2021-08-31 05:43:30|20546.71|20426.71|20541.14|20421.14|20546.71|20426.71|20541.14|20421.14|10
1630388620000|2021-08-31 05:43:40|20540.56|20420.56|20538.8|20418.8|20540.56|20420.56|20538.71|20418.71|10
1630388630000|2021-08-31 05:43:50|20538.86|20418.86|20539.61|20419.61|20539.75|20419.75|20538.72|20418.72|10
1630388640000|2021-08-31 05:44:00|20539.39|20419.39|20537.86|20417.86|20539.71|20419.71|20537.85|20417.85|10
1630388650000|2021-08-31 05:44:10|20537.55|20417.55|20547.05|20427.05|20547.05|20427.05|20536.87|20416.87|10
1630388660000|2021-08-31 05:44:20|20552.04|20432.04|20564.74|20444.74|20564.74|20444.74|20552.04|20432.04|10
1630388670000|2021-08-31 05:44:30|20566.02|20446.02|20564.79|20444.79|20566.75|20446.75|20564.79|20444.79|10
1630388680000|2021-08-31 05:44:40|20566.76|20446.76|20568.35|20448.35|20568.35|20448.35|20565.97|20445.97|10
1630388690000|2021-08-31 05:44:50|20568.63|20448.63|20568.42|20448.42|20569.01|20449.01|20567.35|20447.35|9
1630388700000|2021-08-31 05:45:00|20567.78|20447.78|20567.88|20447.88|20567.93|20447.93|20566.99|20446.99|10
1630388710000|2021-08-31 05:45:10|20568.04|20448.04|20569.11|20449.11|20569.25|20449.25|20568.03|20448.03|10
1630388720000|2021-08-31 05:45:20|20569.07|20449.07|20568.19|20448.19|20569.09|20449.09|20567|20447|10
1630388730000|2021-08-31 05:45:30|20568.03|20448.03|20567.77|20447.77|20568.04|20448.04|20567.32|20447.32|10
1630388740000|2021-08-31 05:45:40|20567.71|20447.71|20566.71|20446.71|20567.71|20447.71|20565.29|20445.29|10
1630388750000|2021-08-31 05:45:50|20566.92|20446.92|20567.95|20447.95|20567.95|20447.95|20566.41|20446.41|9
1630388760000|2021-08-31 05:46:00|20567.93|20447.93|20566.91|20446.91|20567.93|20447.93|20566.5|20446.5|9
1630388770000|2021-08-31 05:46:10|20566.3|20446.3|20563.69|20443.69|20566.44|20446.44|20563.28|20443.28|10
1630388780000|2021-08-31 05:46:20|20563.78|20443.78|20561.88|20441.88|20563.93|20443.93|20561.88|20441.88|10
1630388790000|2021-08-31 05:46:30|20562.32|20442.32|20564.48|20444.48|20564.48|20444.48|20562.32|20442.32|10
1630388800000|2021-08-31 05:46:40|20565.31|20445.31|20566.15|20446.15|20566.51|20446.51|20565.31|20445.31|10
1630388810000|2021-08-31 05:46:50|20565.86|20445.86|20564.3|20444.3|20565.86|20445.86|20564.3|20444.3|10
1630388820000|2021-08-31 05:47:00|20564.04|20444.04|20566.86|20446.86|20566.86|20446.86|20564.04|20444.04|10
1630388830000|2021-08-31 05:47:10|20566.98|20446.98|20570.74|20450.74|20570.74|20450.74|20566.98|20446.98|9
1630388840000|2021-08-31 05:47:20|20571.3|20451.3|20573.59|20453.59|20574.06|20454.06|20571.28|20451.28|9
1630388850000|2021-08-31 05:47:30|20573.35|20453.35|20575.77|20455.77|20575.77|20455.77|20573.31|20453.31|10
1630388860000|2021-08-31 05:47:40|20575.86|20455.86|20576.99|20456.99|20576.99|20456.99|20575.62|20455.62|9
1630388870000|2021-08-31 05:47:50|20577.15|20457.15|20577.17|20457.17|20577.32|20457.32|20577.07|20457.07|9
1630388880000|2021-08-31 05:48:00|20577.12|20457.12|20577.74|20457.74|20577.74|20457.74|20576.88|20456.88|9
1630388890000|2021-08-31 05:48:10|20577.72|20457.72|20579.02|20459.02|20580.1|20460.1|20577.72|20457.72|10
1630388900000|2021-08-31 05:48:20|20579.18|20459.18|20580.41|20460.41|20580.41|20460.41|20578.99|20458.99|10
1630388910000|2021-08-31 05:48:30|20579.37|20459.37|20579.06|20459.06|20579.37|20459.37|20577.3|20457.3|10
1630388920000|2021-08-31 05:48:40|20579.43|20459.43|20575.24|20455.24|20579.43|20459.43|20575.08|20455.08|10
1630388930000|2021-08-31 05:48:50|20575.75|20455.75|20577.11|20457.11|20577.11|20457.11|20575.7|20455.7|10
1630388940000|2021-08-31 05:49:00|20577.3|20457.3|20576.07|20456.07|20577.4|20457.4|20575.93|20455.93|9
1630388950000|2021-08-31 05:49:10|20576.26|20456.26|20576.8|20456.8|20576.8|20456.8|20575.9|20455.9|9
1630388960000|2021-08-31 05:49:20|20577.44|20457.44|20579.92|20459.92|20580.15|20460.15|20577.44|20457.44|10
1630388970000|2021-08-31 05:49:30|20580.89|20460.89|20579.47|20459.47|20582.23|20462.23|20579.47|20459.47|9
1630388980000|2021-08-31 05:49:40|20579.07|20459.07|20580.44|20460.44|20580.62|20460.62|20578.84|20458.84|10
1630388990000|2021-08-31 05:49:50|20580.4|20460.4|20577.72|20457.72|20580.4|20460.4|20577.72|20457.72|10
1630389000000|2021-08-31 05:50:00|20576.99|20456.99|20575.96|20455.96|20576.99|20456.99|20575.96|20455.96|10
1630389010000|2021-08-31 05:50:10|20576.13|20456.13|20573.09|20453.09|20576.13|20456.13|20573.09|20453.09|10
1630389020000|2021-08-31 05:50:20|20572.57|20452.57|20571.18|20451.18|20572.57|20452.57|20570.98|20450.98|10
1630389030000|2021-08-31 05:50:30|20571.24|20451.24|20569.87|20449.87|20571.8|20451.8|20568.69|20448.69|10
1630389040000|2021-08-31 05:50:40|20570.33|20450.33|20570.43|20450.43|20570.5|20450.5|20570.21|20450.21|10
1630389050000|2021-08-31 05:50:50|20570.59|20450.59|20567.54|20447.54|20570.59|20450.59|20567.54|20447.54|9
1630389060000|2021-08-31 05:51:00|20567.49|20447.49|20556.21|20436.21|20567.49|20447.49|20556.15|20436.15|10
1630389070000|2021-08-31 05:51:10|20555.55|20435.55|20552.19|20432.19|20555.55|20435.55|20550.29|20430.29|10
1630389080000|2021-08-31 05:51:20|20551.18|20431.18|20548.9|20428.9|20551.46|20431.46|20548.9|20428.9|10
1630389090000|2021-08-31 05:51:30|20548.76|20428.76|20548.63|20428.63|20548.77|20428.77|20548.51|20428.51|10
1630389100000|2021-08-31 05:51:40|20548.68|20428.68|20551.01|20431.01|20551.01|20431.01|20548.68|20428.68|10
1630389110000|2021-08-31 05:51:50|20550.9|20430.9|20549.52|20429.52|20551.08|20431.08|20549.52|20429.52|10
1630389120000|2021-08-31 05:52:00|20548.44|20428.44|20547.81|20427.81|20548.58|20428.58|20547.13|20427.13|10
1630389130000|2021-08-31 05:52:10|20547.16|20427.16|20535.25|20415.25|20547.16|20427.16|20535.25|20415.25|10
1630389140000|2021-08-31 05:52:20|20535.56|20415.56|20534.47|20414.47|20536.69|20416.69|20533.64|20413.64|10
1630389150000|2021-08-31 05:52:30|20534.04|20414.04|20537.91|20417.91|20537.91|20417.91|20533.5|20413.5|9
1630389160000|2021-08-31 05:52:40|20538.45|20418.45|20539.71|20419.71|20539.82|20419.82|20538.45|20418.45|9
1630389170000|2021-08-31 05:52:50|20539.8|20419.8|20535.68|20415.68|20539.8|20419.8|20535.68|20415.68|10
1630389180000|2021-08-31 05:53:00|20535.98|20415.98|20537.86|20417.86|20537.86|20417.86|20535.98|20415.98|10
1630389190000|2021-08-31 05:53:10|20537.78|20417.78|20535.7|20415.7|20537.78|20417.78|20535.62|20415.62|10
1630389200000|2021-08-31 05:53:20|20536.35|20416.35|20539.43|20419.43|20539.43|20419.43|20536.35|20416.35|10
1630389210000|2021-08-31 05:53:30|20540.52|20420.52|20543.01|20423.01|20543.01|20423.01|20540.52|20420.52|10
1630389220000|2021-08-31 05:53:40|20543.33|20423.33|20544.11|20424.11|20545.44|20425.44|20543.33|20423.33|10
1630389230000|2021-08-31 05:53:50|20543.66|20423.66|20545.6|20425.6|20545.72|20425.72|20543.66|20423.66|10
1630389240000|2021-08-31 05:54:00|20545.85|20425.85|20545.69|20425.69|20546.99|20426.99|20545.69|20425.69|10
1630389250000|2021-08-31 05:54:10|20545.23|20425.23|20550.51|20430.51|20550.56|20430.56|20545.23|20425.23|10
1630389260000|2021-08-31 05:54:20|20550.94|20430.94|20550.49|20430.49|20551.09|20431.09|20549.8|20429.8|10
1630389270000|2021-08-31 05:54:30|20550.47|20430.47|20551.95|20431.95|20551.97|20431.97|20550.13|20430.13|9
1630389280000|2021-08-31 05:54:40|20551.97|20431.97|20551.29|20431.29|20552.11|20432.11|20551.02|20431.02|7
1630389290000|2021-08-31 05:54:50|20551.3|20431.3|20546.18|20426.18|20551.41|20431.41|20546.18|20426.18|10
1630389300000|2021-08-31 05:55:00|20544.34|20424.34|20533.34|20413.34|20544.34|20424.34|20533.34|20413.34|10
1630389310000|2021-08-31 05:55:10|20533.08|20413.08|20529.88|20409.88|20533.08|20413.08|20529.88|20409.88|10
1630389320000|2021-08-31 05:55:20|20529.75|20409.75|20533.67|20413.67|20533.67|20413.67|20529.72|20409.72|10
1630389330000|2021-08-31 05:55:30|20534.13|20414.13|20532.95|20412.95|20534.99|20414.99|20532.95|20412.95|10
1630389340000|2021-08-31 05:55:40|20532.81|20412.81|20532.39|20412.39|20533.12|20413.12|20532.32|20412.32|10
1630389350000|2021-08-31 05:55:50|20532.69|20412.69|20533.27|20413.27|20533.27|20413.27|20532.45|20412.45|10
1630389360000|2021-08-31 05:56:00|20533.89|20413.89|20541.16|20421.16|20541.16|20421.16|20533.89|20413.89|10
1630389370000|2021-08-31 05:56:10|20541.58|20421.58|20544.41|20424.41|20544.41|20424.41|20541.58|20421.58|10
1630389380000|2021-08-31 05:56:20|20545.22|20425.22|20546.71|20426.71|20546.91|20426.91|20545.22|20425.22|10
1630389390000|2021-08-31 05:56:30|20546.7|20426.7|20546.66|20426.66|20547.29|20427.29|20546.31|20426.31|10
1630389400000|2021-08-31 05:56:40|20546.57|20426.57|20546.8|20426.8|20547.1|20427.1|20546.48|20426.48|10
1630389410000|2021-08-31 05:56:50|20546.99|20426.99|20547.98|20427.98|20547.98|20427.98|20546.99|20426.99|8
1630389420000|2021-08-31 05:57:00|20548.08|20428.08|20548.71|20428.71|20548.84|20428.84|20547.91|20427.91|10
1630389430000|2021-08-31 05:57:10|20548.9|20428.9|20550.38|20430.38|20550.38|20430.38|20548.82|20428.82|9
1630389440000|2021-08-31 05:57:20|20550.84|20430.84|20550.28|20430.28|20551.13|20431.13|20550.22|20430.22|10
1630389450000|2021-08-31 05:57:30|20550.3|20430.3|20553.71|20433.71|20553.71|20433.71|20550.3|20430.3|10
1630389460000|2021-08-31 05:57:40|20553.63|20433.63|20556.2|20436.2|20556.2|20436.2|20553.29|20433.29|9
1630389470000|2021-08-31 05:57:50|20556.48|20436.48|20556.08|20436.08|20557.09|20437.09|20555.59|20435.59|9
1630389480000|2021-08-31 05:58:00|20556.36|20436.36|20558.76|20438.76|20558.78|20438.78|20556.36|20436.36|10
1630389490000|2021-08-31 05:58:10|20558.56|20438.56|20559.94|20439.94|20559.94|20439.94|20558.12|20438.12|8
1630389500000|2021-08-31 05:58:20|20559.57|20439.57|20560.77|20440.77|20560.77|20440.77|20559.57|20439.57|7
1630389510000|2021-08-31 05:58:30|20560.79|20440.79|20560.53|20440.53|20560.79|20440.79|20560.14|20440.14|8
1630389520000|2021-08-31 05:58:40|20560.36|20440.36|20560.2|20440.2|20560.36|20440.36|20560|20440|10
1630389530000|2021-08-31 05:58:50|20560.25|20440.25|20560.41|20440.41|20560.89|20440.89|20559.51|20439.51|8
1630389540000|2021-08-31 05:59:00|20560.33|20440.33|20559.28|20439.28|20560.33|20440.33|20559.28|20439.28|8
1630389550000|2021-08-31 05:59:10|20559.09|20439.09|20558.81|20438.81|20559.09|20439.09|20558.01|20438.01|10
1630389560000|2021-08-31 05:59:20|20558.94|20438.94|20558.1|20438.1|20560.1|20440.1|20558.1|20438.1|8
1630389570000|2021-08-31 05:59:30|20557.91|20437.91|20557.24|20437.24|20558.05|20438.05|20556.7|20436.7|9
1630389580000|2021-08-31 05:59:40|20556.82|20436.82|20556.23|20436.23|20556.85|20436.85|20555.93|20435.93|8
1630389590000|2021-08-31 05:59:50|20556.05|20436.05|20552.98|20432.98|20556.05|20436.05|20552.98|20432.98|10
1630389600000|2021-08-31 06:00:00|20552.87|20432.87|20548.64|20428.64|20553.31|20433.31|20548.64|20428.64|10
1630389610000|2021-08-31 06:00:10|20548.76|20428.76|20548.62|20428.62|20548.76|20428.76|20545.49|20425.49|10
1630389620000|2021-08-31 06:00:20|20548.72|20428.72|20551.94|20431.94|20551.94|20431.94|20548.72|20428.72|10
1630389630000|2021-08-31 06:00:30|20552.22|20432.22|20557.03|20437.03|20557.03|20437.03|20552.22|20432.22|9
1630389640000|2021-08-31 06:00:40|20556.94|20436.94|20559|20439|20559|20439|20556.94|20436.94|10
1630389650000|2021-08-31 06:00:50|20559.49|20439.49|20561.1|20441.1|20561.1|20441.1|20559.49|20439.49|9
1630389660000|2021-08-31 06:01:00|20561.83|20441.83|20565.37|20445.37|20565.37|20445.37|20561.71|20441.71|10
1630389670000|2021-08-31 06:01:10|20565.36|20445.36|20566.41|20446.41|20566.41|20446.41|20565.18|20445.18|9
1630389680000|2021-08-31 06:01:20|20566.34|20446.34|20564.58|20444.58|20566.34|20446.34|20564.58|20444.58|10
1630389690000|2021-08-31 06:01:30|20564.67|20444.67|20564.7|20444.7|20565.23|20445.23|20563.32|20443.32|9
1630389700000|2021-08-31 06:01:40|20564.73|20444.73|20568.66|20448.66|20568.66|20448.66|20564.73|20444.73|10
1630389710000|2021-08-31 06:01:50|20568.88|20448.88|20570.13|20450.13|20571.5|20451.5|20568.88|20448.88|10
1630389720000|2021-08-31 06:02:00|20570.53|20450.53|20569.67|20449.67|20570.53|20450.53|20569.54|20449.54|8
1630389730000|2021-08-31 06:02:10|20570.74|20450.74|20572.43|20452.43|20572.72|20452.72|20570.74|20450.74|10
1630389740000|2021-08-31 06:02:20|20573.05|20453.05|20571.39|20451.39|20573.05|20453.05|20570.44|20450.44|10
1630389750000|2021-08-31 06:02:30|20571.58|20451.58|20574.43|20454.43|20574.43|20454.43|20571.39|20451.39|10
1630389760000|2021-08-31 06:02:40|20574.37|20454.37|20574.95|20454.95|20575.6|20455.6|20574.02|20454.02|10
1630389770000|2021-08-31 06:02:50|20574.52|20454.52|20574.28|20454.28|20575.59|20455.59|20574.23|20454.23|10
1630389780000|2021-08-31 06:03:00|20573.97|20453.97|20572.79|20452.79|20573.97|20453.97|20572.62|20452.62|10
1630389790000|2021-08-31 06:03:10|20572.66|20452.66|20574.99|20454.99|20574.99|20454.99|20572.66|20452.66|9
1630389800000|2021-08-31 06:03:20|20575.54|20455.54|20581.24|20461.24|20581.24|20461.24|20575.54|20455.54|10
1630389810000|2021-08-31 06:03:30|20581.25|20461.25|20580.73|20460.73|20581.25|20461.25|20580.73|20460.73|9
1630389820000|2021-08-31 06:03:40|20579.64|20459.64|20580.35|20460.35|20581.15|20461.15|20579.61|20459.61|10
1630389830000|2021-08-31 06:03:50|20580.12|20460.12|20579.83|20459.83|20580.97|20460.97|20579.56|20459.56|9
1630389840000|2021-08-31 06:04:00|20579.8|20459.8|20581.67|20461.67|20581.67|20461.67|20579.51|20459.51|10
1630389850000|2021-08-31 06:04:10|20582.12|20462.12|20582.33|20462.33|20582.4|20462.4|20581.27|20461.27|10
1630389860000|2021-08-31 06:04:20|20582.28|20462.28|20580.49|20460.49|20583.11|20463.11|20580.49|20460.49|10
1630389870000|2021-08-31 06:04:30|20580.07|20460.07|20582.81|20462.81|20582.81|20462.81|20579.82|20459.82|10
1630389880000|2021-08-31 06:04:40|20581.51|20461.51|20583.28|20463.28|20583.28|20463.28|20580.73|20460.73|10
1630389890000|2021-08-31 06:04:50|20584|20464|20581.07|20461.07|20584.68|20464.68|20581.07|20461.07|10
1630389900000|2021-08-31 06:05:00|20580.79|20460.79|20581.09|20461.09|20581.14|20461.14|20580.07|20460.07|10
1630389910000|2021-08-31 06:05:10|20581.77|20461.77|20579.26|20459.26|20582.26|20462.26|20579.26|20459.26|10
1630389920000|2021-08-31 06:05:20|20578.98|20458.98|20573.1|20453.1|20578.98|20458.98|20573.1|20453.1|10
1630389930000|2021-08-31 06:05:30|20572.86|20452.86|20575.84|20455.84|20575.84|20455.84|20572.86|20452.86|10
1630389940000|2021-08-31 06:05:40|20576.92|20456.92|20577.84|20457.84|20577.84|20457.84|20576.37|20456.37|9
1630389950000|2021-08-31 06:05:50|20578.3|20458.3|20584.16|20464.16|20584.16|20464.16|20578.3|20458.3|10
1630389960000|2021-08-31 06:06:00|20585.52|20465.52|20587.28|20467.28|20587.28|20467.28|20585.14|20465.14|10
1630389970000|2021-08-31 06:06:10|20586.84|20466.84|20586.5|20466.5|20587.02|20467.02|20586.04|20466.04|10
1630389980000|2021-08-31 06:06:20|20586.79|20466.79|20587.32|20467.32|20587.32|20467.32|20586.48|20466.48|10
1630389990000|2021-08-31 06:06:30|20587.77|20467.77|20591.3|20471.3|20591.3|20471.3|20587.77|20467.77|10
1630390000000|2021-08-31 06:06:40|20591.44|20471.44|20589.98|20469.98|20591.97|20471.97|20589.98|20469.98|9
1630390010000|2021-08-31 06:06:50|20590.05|20470.05|20591.19|20471.19|20591.19|20471.19|20590.05|20470.05|9
1630390020000|2021-08-31 06:07:00|20591.16|20471.16|20593.46|20473.46|20593.61|20473.61|20591.16|20471.16|10
1630390030000|2021-08-31 06:07:10|20594.1|20474.1|20595.24|20475.24|20595.85|20475.85|20594.1|20474.1|10
1630390040000|2021-08-31 06:07:20|20595.76|20475.76|20597.12|20477.12|20597.25|20477.25|20595.66|20475.66|9
1630390050000|2021-08-31 06:07:30|20597.38|20477.38|20597.53|20477.53|20597.53|20477.53|20596.38|20476.38|9
1630390060000|2021-08-31 06:07:40|20598.45|20478.45|20598.95|20478.95|20598.95|20478.95|20598.08|20478.08|9
1630390070000|2021-08-31 06:07:50|20598.99|20478.99|20596.96|20476.96|20598.99|20478.99|20596.8|20476.8|9
1630390080000|2021-08-31 06:08:00|20597.05|20477.05|20595.24|20475.24|20597.2|20477.2|20595.24|20475.24|10
1630390090000|2021-08-31 06:08:10|20595.04|20475.04|20594.49|20474.49|20595.12|20475.12|20594.49|20474.49|10
1630390100000|2021-08-31 06:08:20|20594.77|20474.77|20594.04|20474.04|20596.02|20476.02|20594.02|20474.02|10
1630390110000|2021-08-31 06:08:30|20593.66|20473.66|20591.61|20471.61|20594.52|20474.52|20591.61|20471.61|10
1630390120000|2021-08-31 06:08:40|20591.2|20471.2|20587.31|20467.31|20591.2|20471.2|20587.31|20467.31|9
1630390130000|2021-08-31 06:08:50|20587.09|20467.09|20583.71|20463.71|20587.09|20467.09|20583.71|20463.71|10
1630390140000|2021-08-31 06:09:00|20584.28|20464.28|20587.47|20467.47|20587.47|20467.47|20584.22|20464.22|10
1630390150000|2021-08-31 06:09:10|20589.06|20469.06|20592.67|20472.67|20593.23|20473.23|20589.06|20469.06|10
1630390160000|2021-08-31 06:09:20|20592.64|20472.64|20593.89|20473.89|20594.45|20474.45|20592.63|20472.63|9
1630390170000|2021-08-31 06:09:30|20594.36|20474.36|20595.74|20475.74|20597.5|20477.5|20594.36|20474.36|10
1630390180000|2021-08-31 06:09:40|20596.13|20476.13|20597.07|20477.07|20597.07|20477.07|20596.13|20476.13|8
1630390190000|2021-08-31 06:09:50|20598.8|20478.8|20601.63|20481.63|20602.31|20482.31|20598.8|20478.8|10
1630390200000|2021-08-31 06:10:00|20602.66|20482.66|20601.96|20481.96|20603.14|20483.14|20601.87|20481.87|10
1630390210000|2021-08-31 06:10:10|20602.39|20482.39|20598.31|20478.31|20602.39|20482.39|20598.31|20478.31|10
1630390220000|2021-08-31 06:10:20|20598.47|20478.47|20594.96|20474.96|20598.73|20478.73|20594.96|20474.96|10
1630390230000|2021-08-31 06:10:30|20593.43|20473.43|20585.69|20465.69|20593.43|20473.43|20585.69|20465.69|10
1630390240000|2021-08-31 06:10:40|20585.9|20465.9|20580.39|20460.39|20585.9|20465.9|20580.39|20460.39|10
1630390250000|2021-08-31 06:10:50|20580|20460|20571.52|20451.52|20580.03|20460.03|20571.52|20451.52|10
1630390260000|2021-08-31 06:11:00|20571.19|20451.19|20569.86|20449.86|20571.19|20451.19|20569.86|20449.86|10
1630390270000|2021-08-31 06:11:10|20569.6|20449.6|20568.02|20448.02|20569.72|20449.72|20568.02|20448.02|9
1630390280000|2021-08-31 06:11:20|20567.9|20447.9|20566.14|20446.14|20568.43|20448.43|20566.14|20446.14|10
1630390290000|2021-08-31 06:11:30|20566.13|20446.13|20564.98|20444.98|20566.44|20446.44|20563.67|20443.67|10
1630390300000|2021-08-31 06:11:40|20564.76|20444.76|20560.99|20440.99|20564.76|20444.76|20560.99|20440.99|10
1630390310000|2021-08-31 06:11:50|20559.99|20439.99|20556.68|20436.68|20559.99|20439.99|20556.68|20436.68|10
1630390320000|2021-08-31 06:12:00|20556.65|20436.65|20547.96|20427.96|20556.65|20436.65|20547.96|20427.96|10
1630390330000|2021-08-31 06:12:10|20547.09|20427.09|20543.23|20423.23|20547.09|20427.09|20543.23|20423.23|10
1630390340000|2021-08-31 06:12:20|20542.93|20422.93|20542.47|20422.47|20543.59|20423.59|20541.89|20421.89|10
1630390350000|2021-08-31 06:12:30|20542.23|20422.23|20546.54|20426.54|20546.54|20426.54|20541.53|20421.53|10
1630390360000|2021-08-31 06:12:40|20546.45|20426.45|20549.47|20429.47|20549.47|20429.47|20545.86|20425.86|9
1630390370000|2021-08-31 06:12:50|20548.03|20428.03|20547.41|20427.41|20548.03|20428.03|20547.2|20427.2|10
1630390380000|2021-08-31 06:13:00|20547.48|20427.48|20548.65|20428.65|20549.02|20429.02|20547.07|20427.07|9
1630390390000|2021-08-31 06:13:10|20548.15|20428.15|20547|20427|20548.38|20428.38|20547|20427|10
1630390400000|2021-08-31 06:13:20|20546.55|20426.55|20546.49|20426.49|20546.67|20426.67|20545.91|20425.91|10
1630390410000|2021-08-31 06:13:30|20546.46|20426.46|20545.31|20425.31|20546.47|20426.47|20545.31|20425.31|10
1630390420000|2021-08-31 06:13:40|20544.89|20424.89|20543.87|20423.87|20544.89|20424.89|20543.87|20423.87|10
1630390430000|2021-08-31 06:13:50|20544.25|20424.25|20548.27|20428.27|20548.27|20428.27|20544.25|20424.25|10
1630390440000|2021-08-31 06:14:00|20549.1|20429.1|20552.42|20432.42|20553.89|20433.89|20549.1|20429.1|10
1630390450000|2021-08-31 06:14:10|20554.1|20434.1|20551.58|20431.58|20555.48|20435.48|20551.58|20431.58|10
1630390460000|2021-08-31 06:14:20|20550.53|20430.53|20548.6|20428.6|20550.53|20430.53|20547.95|20427.95|10
1630390470000|2021-08-31 06:14:30|20548.79|20428.79|20546.71|20426.71|20548.9|20428.9|20546.71|20426.71|10
1630390480000|2021-08-31 06:14:40|20546.16|20426.16|20546|20426|20548.01|20428.01|20545.45|20425.45|10
1630390490000|2021-08-31 06:14:50|20545.43|20425.43|20547.36|20427.36|20547.36|20427.36|20544.35|20424.35|10
1630390500000|2021-08-31 06:15:00|20547.68|20427.68|20548|20428|20548.37|20428.37|20547.33|20427.33|10
1630390510000|2021-08-31 06:15:10|20548.11|20428.11|20550.05|20430.05|20550.05|20430.05|20548.1|20428.1|10
1630390520000|2021-08-31 06:15:20|20551.04|20431.04|20554.48|20434.48|20554.48|20434.48|20551.04|20431.04|10
1630390530000|2021-08-31 06:15:30|20554.53|20434.53|20552.02|20432.02|20554.69|20434.69|20552.02|20432.02|10
1630390540000|2021-08-31 06:15:40|20551.58|20431.58|20548.27|20428.27|20551.58|20431.58|20548.27|20428.27|10
1630390550000|2021-08-31 06:15:50|20548.17|20428.17|20545.82|20425.82|20549.35|20429.35|20545.82|20425.82|10
1630390560000|2021-08-31 06:16:00|20544.26|20424.26|20534.94|20414.94|20544.26|20424.26|20533.37|20413.37|10
1630390570000|2021-08-31 06:16:10|20535.16|20415.16|20537.56|20417.56|20537.56|20417.56|20535.15|20415.15|10
1630390580000|2021-08-31 06:16:20|20536.49|20416.49|20530.23|20410.23|20536.49|20416.49|20530.2|20410.2|9
1630390590000|2021-08-31 06:16:30|20527.87|20407.87|20522.23|20402.23|20527.87|20407.87|20522.07|20402.07|10
1630390600000|2021-08-31 06:16:40|20520.88|20400.88|20515.04|20395.04|20520.88|20400.88|20515.04|20395.04|10
1630390610000|2021-08-31 06:16:50|20514.74|20394.74|20511.74|20391.74|20515.79|20395.79|20510.95|20390.95|10
1630390620000|2021-08-31 06:17:00|20511.93|20391.93|20508.12|20388.12|20511.93|20391.93|20508.12|20388.12|10
1630390630000|2021-08-31 06:17:10|20508.51|20388.51|20498.95|20378.95|20509.75|20389.75|20496.52|20376.52|10
1630390640000|2021-08-31 06:17:20|20498.35|20378.35|20492.78|20372.78|20498.35|20378.35|20492.78|20372.78|9
1630390650000|2021-08-31 06:17:30|20493.04|20373.04|20490.04|20370.04|20493.04|20373.04|20490.04|20370.04|10
1630390660000|2021-08-31 06:17:40|20490.01|20370.01|20491.72|20371.72|20492.3|20372.3|20490.01|20370.01|10
1630390670000|2021-08-31 06:17:50|20491.62|20371.62|20481.32|20361.32|20491.62|20371.62|20480.97|20360.97|10
1630390680000|2021-08-31 06:18:00|20481.18|20361.18|20482.97|20362.97|20483.03|20363.03|20481.18|20361.18|10
1630390690000|2021-08-31 06:18:10|20482.61|20362.61|20480.11|20360.11|20482.61|20362.61|20479.84|20359.84|10
1630390700000|2021-08-31 06:18:20|20480.39|20360.39|20479.28|20359.28|20481.49|20361.49|20479.26|20359.26|10
1630390710000|2021-08-31 06:18:30|20480.39|20360.39|20481.09|20361.09|20481.09|20361.09|20479.91|20359.91|10
1630390720000|2021-08-31 06:18:40|20480.26|20360.26|20480.02|20360.02|20480.26|20360.26|20478.74|20358.74|10
1630390730000|2021-08-31 06:18:50|20480.22|20360.22|20479.01|20359.01|20480.56|20360.56|20479.01|20359.01|9
1630390740000|2021-08-31 06:19:00|20478.89|20358.89|20479.96|20359.96|20480.33|20360.33|20478.14|20358.14|9
1630390750000|2021-08-31 06:19:10|20480.62|20360.62|20474.79|20354.79|20480.62|20360.62|20474.79|20354.79|9
1630390760000|2021-08-31 06:19:20|20474.29|20354.29|20471.98|20351.98|20474.53|20354.53|20471.9|20351.9|10
1630390770000|2021-08-31 06:19:30|20471.79|20351.79|20469.19|20349.19|20472.1|20352.1|20469.05|20349.05|10
1630390780000|2021-08-31 06:19:40|20469.3|20349.3|20461.68|20341.68|20469.3|20349.3|20461.68|20341.68|10
1630390790000|2021-08-31 06:19:50|20460.86|20340.86|20455.08|20335.08|20461.19|20341.19|20454.61|20334.61|10
1630390800000|2021-08-31 06:20:00|20454.77|20334.77|20457.44|20337.44|20457.44|20337.44|20454.77|20334.77|10
1630390810000|2021-08-31 06:20:10|20457.31|20337.31|20451.38|20331.38|20457.31|20337.31|20451.38|20331.38|10
1630390820000|2021-08-31 06:20:20|20450.81|20330.81|20448.61|20328.61|20450.92|20330.92|20448.61|20328.61|10
1630390830000|2021-08-31 06:20:30|20448.57|20328.57|20441.58|20321.58|20448.57|20328.57|20441.39|20321.39|10
1630390840000|2021-08-31 06:20:40|20441.5|20321.5|20438.76|20318.76|20441.53|20321.53|20438.6|20318.6|10
1630390850000|2021-08-31 06:20:50|20438.95|20318.95|20438.01|20318.01|20440.24|20320.24|20438.01|20318.01|10
1630390860000|2021-08-31 06:21:00|20437.91|20317.91|20440|20320|20440|20320|20437.63|20317.63|10
1630390870000|2021-08-31 06:21:10|20440.28|20320.28|20447.75|20327.75|20448.11|20328.11|20439.2|20319.2|10
1630390880000|2021-08-31 06:21:20|20446.99|20326.99|20442.37|20322.37|20447.48|20327.48|20442.37|20322.37|10
1630390890000|2021-08-31 06:21:30|20440.91|20320.91|20441.87|20321.87|20443.48|20323.48|20438.81|20318.81|10
1630390900000|2021-08-31 06:21:40|20442.75|20322.75|20443.7|20323.7|20443.88|20323.88|20441.69|20321.69|10
1630390910000|2021-08-31 06:21:50|20444.33|20324.33|20450.1|20330.1|20450.26|20330.26|20444.33|20324.33|10
1630390920000|2021-08-31 06:22:00|20451.17|20331.17|20451.24|20331.24|20452.13|20332.13|20451.16|20331.16|10
1630390930000|2021-08-31 06:22:10|20452.57|20332.57|20453.08|20333.08|20454.21|20334.21|20452.57|20332.57|8
1630390940000|2021-08-31 06:22:20|20452.56|20332.56|20454.59|20334.59|20455.82|20335.82|20452.56|20332.56|10
1630390950000|2021-08-31 06:22:30|20455|20335|20456.21|20336.21|20456.63|20336.63|20454.79|20334.79|9
1630390960000|2021-08-31 06:22:40|20455.25|20335.25|20455.65|20335.65|20455.69|20335.69|20454.29|20334.29|10
1630390970000|2021-08-31 06:22:50|20455.98|20335.98|20456.21|20336.21|20456.69|20336.69|20455.51|20335.51|10
1630390980000|2021-08-31 06:23:00|20457.93|20337.93|20461.66|20341.66|20461.66|20341.66|20457.93|20337.93|10
1630390990000|2021-08-31 06:23:10|20462.66|20342.66|20462.41|20342.41|20462.89|20342.89|20461.89|20341.89|10
1630391000000|2021-08-31 06:23:20|20461.96|20341.96|20463.63|20343.63|20463.63|20343.63|20461.79|20341.79|10
1630391010000|2021-08-31 06:23:30|20463.6|20343.6|20464.3|20344.3|20464.3|20344.3|20462.2|20342.2|10
1630391020000|2021-08-31 06:23:40|20465.24|20345.24|20465.32|20345.32|20465.57|20345.57|20465.24|20345.24|9
1630391030000|2021-08-31 06:23:50|20465.23|20345.23|20462.66|20342.66|20465.84|20345.84|20462.66|20342.66|10
1630391040000|2021-08-31 06:24:00|20460.99|20340.99|20455.15|20335.15|20461.36|20341.36|20455.15|20335.15|10
1630391050000|2021-08-31 06:24:10|20454.07|20334.07|20448.45|20328.45|20454.07|20334.07|20448.45|20328.45|10
1630391060000|2021-08-31 06:24:20|20447.56|20327.56|20440.96|20320.96|20448.8|20328.8|20440.96|20320.96|10
1630391070000|2021-08-31 06:24:30|20439.72|20319.72|20436.01|20316.01|20439.72|20319.72|20436.01|20316.01|10
1630391080000|2021-08-31 06:24:40|20435.92|20315.92|20432|20312|20435.92|20315.92|20432|20312|10
1630391090000|2021-08-31 06:24:50|20430.46|20310.46|20428.25|20308.25|20430.46|20310.46|20427.89|20307.89|9
1630391100000|2021-08-31 06:25:00|20426.69|20306.69|20423.91|20303.91|20427.51|20307.51|20423.91|20303.91|10
1630391110000|2021-08-31 06:25:10|20422.89|20302.89|20422.41|20302.41|20423.9|20303.9|20421.01|20301.01|10
1630391120000|2021-08-31 06:25:20|20422.13|20302.13|20423.87|20303.87|20424.61|20304.61|20421.79|20301.79|10
1630391130000|2021-08-31 06:25:30|20423.8|20303.8|20426.95|20306.95|20426.95|20306.95|20423.8|20303.8|9
1630391140000|2021-08-31 06:25:40|20427.34|20307.34|20439.1|20319.1|20439.1|20319.1|20427.34|20307.34|10
1630391150000|2021-08-31 06:25:50|20439.6|20319.6|20443.83|20323.83|20443.83|20323.83|20439.6|20319.6|10
1630391160000|2021-08-31 06:26:00|20445.67|20325.67|20448.51|20328.51|20448.51|20328.51|20445.67|20325.67|10
1630391170000|2021-08-31 06:26:10|20448.74|20328.74|20444.89|20324.89|20448.74|20328.74|20444.89|20324.89|10
1630391180000|2021-08-31 06:26:20|20444.92|20324.92|20443.67|20323.67|20444.92|20324.92|20443.09|20323.09|10
1630391190000|2021-08-31 06:26:30|20443.63|20323.63|20445.3|20325.3|20445.33|20325.33|20443.58|20323.58|9
1630391200000|2021-08-31 06:26:40|20445.75|20325.75|20448.32|20328.32|20448.32|20328.32|20445.75|20325.75|10
1630391210000|2021-08-31 06:26:50|20448.19|20328.19|20453.79|20333.79|20453.79|20333.79|20448.19|20328.19|10
1630391220000|2021-08-31 06:27:00|20454.54|20334.54|20454.88|20334.88|20455.53|20335.53|20454.54|20334.54|9
1630391230000|2021-08-31 06:27:10|20454.73|20334.73|20455.02|20335.02|20455.02|20335.02|20454.4|20334.4|7
1630391240000|2021-08-31 06:27:20|20454.99|20334.99|20457.2|20337.2|20457.2|20337.2|20454.99|20334.99|10
1630391250000|2021-08-31 06:27:30|20457.27|20337.27|20458.82|20338.82|20458.82|20338.82|20457.04|20337.04|10
1630391260000|2021-08-31 06:27:40|20457.87|20337.87|20459.63|20339.63|20459.63|20339.63|20457.87|20337.87|10
1630391270000|2021-08-31 06:27:50|20459.76|20339.76|20461.17|20341.17|20461.17|20341.17|20459.74|20339.74|10
1630391280000|2021-08-31 06:28:00|20461.63|20341.63|20462.73|20342.73|20462.75|20342.75|20461.63|20341.63|7
1630391290000|2021-08-31 06:28:10|20462.58|20342.58|20463.13|20343.13|20463.16|20343.16|20462.58|20342.58|8
1630391300000|2021-08-31 06:28:20|20463.18|20343.18|20464.19|20344.19|20464.19|20344.19|20463.18|20343.18|10
1630391310000|2021-08-31 06:28:30|20463.94|20343.94|20468.05|20348.05|20468.05|20348.05|20463.94|20343.94|8
1630391320000|2021-08-31 06:28:40|20468.18|20348.18|20466.41|20346.41|20468.18|20348.18|20466.41|20346.41|10
1630391330000|2021-08-31 06:28:50|20466.25|20346.25|20462.9|20342.9|20466.25|20346.25|20462.9|20342.9|10
1630391340000|2021-08-31 06:29:00|20462.43|20342.43|20459.78|20339.78|20462.43|20342.43|20459.78|20339.78|10
1630391350000|2021-08-31 06:29:10|20459.82|20339.82|20458.62|20338.62|20459.83|20339.83|20458.62|20338.62|9
1630391360000|2021-08-31 06:29:20|20458.61|20338.61|20459.59|20339.59|20459.88|20339.88|20458.33|20338.33|10
1630391370000|2021-08-31 06:29:30|20459.54|20339.54|20459.93|20339.93|20461.31|20341.31|20459.54|20339.54|9
1630391380000|2021-08-31 06:29:40|20460.16|20340.16|20459.01|20339.01|20460.37|20340.37|20458.83|20338.83|9
1630391390000|2021-08-31 06:29:50|20459.18|20339.18|20458.32|20338.32|20459.18|20339.18|20458.23|20338.23|9
1630391400000|2021-08-31 06:30:00|20458.27|20338.27|20457.81|20337.81|20458.27|20338.27|20457.81|20337.81|9
1630391410000|2021-08-31 06:30:10|20457.3|20337.3|20459.11|20339.11|20459.33|20339.33|20456.94|20336.94|10
1630391420000|2021-08-31 06:30:20|20459.61|20339.61|20464.48|20344.48|20464.48|20344.48|20459.46|20339.46|10
1630391430000|2021-08-31 06:30:30|20465.42|20345.42|20469.22|20349.22|20469.22|20349.22|20465.42|20345.42|10
1630391440000|2021-08-31 06:30:40|20469.49|20349.49|20472.88|20352.88|20472.88|20352.88|20469.49|20349.49|10
1630391450000|2021-08-31 06:30:50|20472.84|20352.84|20478.27|20358.27|20478.27|20358.27|20472.84|20352.84|10
1630391460000|2021-08-31 06:31:00|20479.92|20359.92|20483.31|20363.31|20483.31|20363.31|20479.92|20359.92|9
1630391470000|2021-08-31 06:31:10|20483.74|20363.74|20486.41|20366.41|20486.41|20366.41|20483.74|20363.74|9
1630391480000|2021-08-31 06:31:20|20486.54|20366.54|20491.86|20371.86|20491.86|20371.86|20486.52|20366.52|10
1630391490000|2021-08-31 06:31:30|20492.43|20372.43|20493.12|20373.12|20493.12|20373.12|20491.78|20371.78|10
1630391500000|2021-08-31 06:31:40|20493.26|20373.26|20493.36|20373.36|20493.36|20373.36|20491.24|20371.24|10
1630391510000|2021-08-31 06:31:50|20493.69|20373.69|20494.52|20374.52|20494.52|20374.52|20493.49|20373.49|10
1630391520000|2021-08-31 06:32:00|20494.69|20374.69|20496.95|20376.95|20497.01|20377.01|20494.69|20374.69|10
1630391530000|2021-08-31 06:32:10|20497.04|20377.04|20495.01|20375.01|20497.15|20377.15|20494.85|20374.85|10
1630391540000|2021-08-31 06:32:20|20495.62|20375.62|20495.23|20375.23|20495.62|20375.62|20495.05|20375.05|10
1630391550000|2021-08-31 06:32:30|20495.31|20375.31|20493.92|20373.92|20495.31|20375.31|20493.36|20373.36|9
1630391560000|2021-08-31 06:32:40|20493.9|20373.9|20489.24|20369.24|20493.9|20373.9|20489.24|20369.24|10
1630391570000|2021-08-31 06:32:50|20489.3|20369.3|20486.77|20366.77|20489.3|20369.3|20486.77|20366.77|10
1630391580000|2021-08-31 06:33:00|20486.74|20366.74|20485.82|20365.82|20486.74|20366.74|20485.74|20365.74|10
1630391590000|2021-08-31 06:33:10|20485.56|20365.56|20486.21|20366.21|20486.46|20366.46|20485.56|20365.56|9
1630391600000|2021-08-31 06:33:20|20486.23|20366.23|20490.66|20370.66|20490.66|20370.66|20486.23|20366.23|10
1630391610000|2021-08-31 06:33:30|20490.98|20370.98|20491.06|20371.06|20491.35|20371.35|20490.77|20370.77|10
1630391620000|2021-08-31 06:33:40|20491.25|20371.25|20486.14|20366.14|20491.25|20371.25|20486.14|20366.14|10
1630391630000|2021-08-31 06:33:50|20484.02|20364.02|20483.96|20363.96|20484.02|20364.02|20481.95|20361.95|10
1630391640000|2021-08-31 06:34:00|20483.79|20363.79|20479.86|20359.86|20483.8|20363.8|20479.86|20359.86|10
1630391650000|2021-08-31 06:34:10|20479.62|20359.62|20480.06|20360.06|20480.17|20360.17|20478.76|20358.76|10
1630391660000|2021-08-31 06:34:20|20479.81|20359.81|20479.24|20359.24|20480.46|20360.46|20479.24|20359.24|10
1630391670000|2021-08-31 06:34:30|20478.86|20358.86|20474.06|20354.06|20479.34|20359.34|20474.06|20354.06|10
1630391680000|2021-08-31 06:34:40|20473.51|20353.51|20465.97|20345.97|20473.51|20353.51|20465.97|20345.97|10
1630391690000|2021-08-31 06:34:50|20464.82|20344.82|20462.82|20342.82|20464.82|20344.82|20462.57|20342.57|10
1630391700000|2021-08-31 06:35:00|20463.16|20343.16|20463.24|20343.24|20463.24|20343.24|20462.57|20342.57|10
1630391710000|2021-08-31 06:35:10|20463.52|20343.52|20466.83|20346.83|20467.92|20347.92|20463.52|20343.52|9
1630391720000|2021-08-31 06:35:20|20466.91|20346.91|20469.33|20349.33|20469.33|20349.33|20465.87|20345.87|10
1630391730000|2021-08-31 06:35:30|20470.29|20350.29|20477.06|20357.06|20477.06|20357.06|20469.87|20349.87|9
1630391740000|2021-08-31 06:35:40|20479.1|20359.1|20496.22|20376.22|20496.22|20376.22|20479.1|20359.1|10
1630391750000|2021-08-31 06:35:50|20497.13|20377.13|20505.52|20385.52|20505.52|20385.52|20496.06|20376.06|10
1630391760000|2021-08-31 06:36:00|20506.19|20386.19|20507.21|20387.21|20508.11|20388.11|20506.19|20386.19|10
1630391770000|2021-08-31 06:36:10|20507.28|20387.28|20509.21|20389.21|20509.98|20389.98|20507.28|20387.28|9
1630391780000|2021-08-31 06:36:20|20510.49|20390.49|20499.89|20379.89|20510.49|20390.49|20499.89|20379.89|10
1630391790000|2021-08-31 06:36:30|20499.81|20379.81|20498.53|20378.53|20500.44|20380.44|20498.53|20378.53|10
1630391800000|2021-08-31 06:36:40|20497.79|20377.79|20495.83|20375.83|20497.79|20377.79|20495.83|20375.83|10
1630391810000|2021-08-31 06:36:50|20495.63|20375.63|20490.7|20370.7|20495.63|20375.63|20490.7|20370.7|10
1630391820000|2021-08-31 06:37:00|20490.69|20370.69|20492.44|20372.44|20492.44|20372.44|20490.69|20370.69|10
1630391830000|2021-08-31 06:37:10|20492.43|20372.43|20490.21|20370.21|20492.43|20372.43|20490.21|20370.21|10
1630391840000|2021-08-31 06:37:20|20490.78|20370.78|20482.9|20362.9|20490.78|20370.78|20482.9|20362.9|10
1630391850000|2021-08-31 06:37:30|20483.14|20363.14|20477.38|20357.38|20483.14|20363.14|20477.38|20357.38|10
1630391860000|2021-08-31 06:37:40|20475.53|20355.53|20469.54|20349.54|20475.53|20355.53|20469.54|20349.54|10
1630391870000|2021-08-31 06:37:50|20467.08|20347.08|20462.28|20342.28|20467.08|20347.08|20461.68|20341.68|10
1630391880000|2021-08-31 06:38:00|20462.11|20342.11|20458.9|20338.9|20462.11|20342.11|20458.46|20338.46|10
1630391890000|2021-08-31 06:38:10|20458.46|20338.46|20455.82|20335.82|20459.03|20339.03|20455.82|20335.82|10
1630391900000|2021-08-31 06:38:20|20455.83|20335.83|20455.19|20335.19|20457|20337|20453.99|20333.99|10
1630391910000|2021-08-31 06:38:30|20452.8|20332.8|20450.62|20330.62|20452.8|20332.8|20449.57|20329.57|10
1630391920000|2021-08-31 06:38:40|20450.56|20330.56|20450.24|20330.24|20450.57|20330.57|20450.01|20330.01|9
1630391930000|2021-08-31 06:38:50|20450.22|20330.22|20447.66|20327.66|20450.22|20330.22|20447.57|20327.57|10
1630391940000|2021-08-31 06:39:00|20447.42|20327.42|20444.26|20324.26|20447.42|20327.42|20444.26|20324.26|10
1630391950000|2021-08-31 06:39:10|20444.23|20324.23|20446.06|20326.06|20446.06|20326.06|20444.23|20324.23|10
1630391960000|2021-08-31 06:39:20|20446.12|20326.12|20448.22|20328.22|20449.17|20329.17|20446.12|20326.12|10
1630391970000|2021-08-31 06:39:30|20448.17|20328.17|20445.88|20325.88|20448.66|20328.66|20445.88|20325.88|10
1630391980000|2021-08-31 06:39:40|20446.94|20326.94|20443.88|20323.88|20446.94|20326.94|20443.88|20323.88|9
1630391990000|2021-08-31 06:39:50|20443.11|20323.11|20436.67|20316.67|20443.11|20323.11|20436.67|20316.67|10
1630392000000|2021-08-31 06:40:00|20436.75|20316.75|20432.5|20312.5|20436.75|20316.75|20432.5|20312.5|10
1630392010000|2021-08-31 06:40:10|20432.34|20312.34|20430.22|20310.22|20432.69|20312.69|20429.98|20309.98|10
1630392020000|2021-08-31 06:40:20|20430.2|20310.2|20428.13|20308.13|20430.23|20310.23|20427.81|20307.81|10
1630392030000|2021-08-31 06:40:30|20428.42|20308.42|20427.28|20307.28|20428.91|20308.91|20427.17|20307.17|10
1630392040000|2021-08-31 06:40:40|20427.96|20307.96|20430.57|20310.57|20430.57|20310.57|20427.96|20307.96|9
1630392050000|2021-08-31 06:40:50|20430.75|20310.75|20436.03|20316.03|20436.03|20316.03|20430.75|20310.75|10
1630392060000|2021-08-31 06:41:00|20436.05|20316.05|20436.36|20316.36|20436.36|20316.36|20434.89|20314.89|10
1630392070000|2021-08-31 06:41:10|20437.46|20317.46|20439.07|20319.07|20439.96|20319.96|20437.46|20317.46|9
1630392080000|2021-08-31 06:41:20|20438.81|20318.81|20440.05|20320.05|20440.2|20320.2|20437.89|20317.89|10
1630392090000|2021-08-31 06:41:30|20439.98|20319.98|20440.75|20320.75|20441.05|20321.05|20439.95|20319.95|9
1630392100000|2021-08-31 06:41:40|20440.71|20320.71|20439.65|20319.65|20440.71|20320.71|20439.65|20319.65|10
1630392110000|2021-08-31 06:41:50|20439.81|20319.81|20438.4|20318.4|20439.81|20319.81|20438.11|20318.11|10
1630392120000|2021-08-31 06:42:00|20438.54|20318.54|20439.46|20319.46|20439.46|20319.46|20438.16|20318.16|10
1630392130000|2021-08-31 06:42:10|20439.53|20319.53|20439.95|20319.95|20440.46|20320.46|20439.53|20319.53|10
1630392140000|2021-08-31 06:42:20|20441.62|20321.62|20442.3|20322.3|20442.3|20322.3|20441.32|20321.32|10
1630392150000|2021-08-31 06:42:30|20442.43|20322.43|20441.77|20321.77|20442.44|20322.44|20440.78|20320.78|9
1630392160000|2021-08-31 06:42:40|20441.82|20321.82|20442.66|20322.66|20443.38|20323.38|20441.82|20321.82|8
1630392170000|2021-08-31 06:42:50|20442.81|20322.81|20443.62|20323.62|20443.71|20323.71|20442.41|20322.41|9
1630392180000|2021-08-31 06:43:00|20443.63|20323.63|20443.71|20323.71|20444.88|20324.88|20443.5|20323.5|9
1630392190000|2021-08-31 06:43:10|20443.84|20323.84|20445.35|20325.35|20445.35|20325.35|20443.84|20323.84|9
1630392200000|2021-08-31 06:43:20|20445.65|20325.65|20451.84|20331.84|20451.84|20331.84|20445.65|20325.65|10
1630392210000|2021-08-31 06:43:30|20451.48|20331.48|20450.35|20330.35|20451.8|20331.8|20450.21|20330.21|10
1630392220000|2021-08-31 06:43:40|20450.32|20330.32|20451.9|20331.9|20452.11|20332.11|20450.32|20330.32|10
1630392230000|2021-08-31 06:43:50|20452.04|20332.04|20453.72|20333.72|20453.99|20333.99|20452.04|20332.04|9
1630392240000|2021-08-31 06:44:00|20453.89|20333.89|20454.97|20334.97|20455.53|20335.53|20453.89|20333.89|9
1630392250000|2021-08-31 06:44:10|20455|20335|20457.43|20337.43|20457.43|20337.43|20455|20335|10
1630392260000|2021-08-31 06:44:20|20461.35|20341.35|20466.22|20346.22|20466.22|20346.22|20461.35|20341.35|10
1630392270000|2021-08-31 06:44:30|20466.58|20346.58|20468.03|20348.03|20468.65|20348.65|20466.58|20346.58|10
1630392280000|2021-08-31 06:44:40|20468.15|20348.15|20465.83|20345.83|20468.15|20348.15|20465.66|20345.66|10
1630392290000|2021-08-31 06:44:50|20465.73|20345.73|20465.36|20345.36|20465.87|20345.87|20465.36|20345.36|9
1630392300000|2021-08-31 06:45:00|20465.87|20345.87|20467.01|20347.01|20467.26|20347.26|20465.87|20345.87|10
1630392310000|2021-08-31 06:45:10|20467.38|20347.38|20463.19|20343.19|20467.38|20347.38|20463.19|20343.19|10
1630392320000|2021-08-31 06:45:20|20463.48|20343.48|20461.99|20341.99|20463.48|20343.48|20460.76|20340.76|10
1630392330000|2021-08-31 06:45:30|20462|20342|20462.65|20342.65|20462.72|20342.72|20461.89|20341.89|10
1630392340000|2021-08-31 06:45:40|20462.61|20342.61|20458.04|20338.04|20462.61|20342.61|20458.04|20338.04|10
1630392350000|2021-08-31 06:45:50|20457.86|20337.86|20456.14|20336.14|20457.86|20337.86|20456.14|20336.14|10
1630392360000|2021-08-31 06:46:00|20456.3|20336.3|20454.51|20334.51|20456.3|20336.3|20454.51|20334.51|9
1630392370000|2021-08-31 06:46:10|20454.48|20334.48|20453.36|20333.36|20455.07|20335.07|20453.36|20333.36|10
1630392380000|2021-08-31 06:46:20|20454.5|20334.5|20454.3|20334.3|20454.5|20334.5|20453.12|20333.12|10
1630392390000|2021-08-31 06:46:30|20454.18|20334.18|20453.02|20333.02|20454.2|20334.2|20451.49|20331.49|10
1630392400000|2021-08-31 06:46:40|20452.94|20332.94|20452.07|20332.07|20453.16|20333.16|20452.07|20332.07|10
1630392410000|2021-08-31 06:46:50|20451.82|20331.82|20451.31|20331.31|20452.15|20332.15|20451.31|20331.31|8
1630392420000|2021-08-31 06:47:00|20450.87|20330.87|20448.91|20328.91|20450.94|20330.94|20448.91|20328.91|10
1630392430000|2021-08-31 06:47:10|20449.01|20329.01|20449.45|20329.45|20449.85|20329.85|20449.01|20329.01|10
1630392440000|2021-08-31 06:47:20|20449.59|20329.59|20448.35|20328.35|20450.81|20330.81|20448.35|20328.35|10
1630392450000|2021-08-31 06:47:30|20447.89|20327.89|20448.47|20328.47|20448.47|20328.47|20447.89|20327.89|9
1630392460000|2021-08-31 06:47:40|20448.62|20328.62|20446.24|20326.24|20448.67|20328.67|20446.23|20326.23|10
1630392470000|2021-08-31 06:47:50|20447.26|20327.26|20445.74|20325.74|20447.26|20327.26|20445.22|20325.22|9
1630392480000|2021-08-31 06:48:00|20445.53|20325.53|20445.9|20325.9|20446.06|20326.06|20445.29|20325.29|10
1630392490000|2021-08-31 06:48:10|20445.66|20325.66|20444.62|20324.62|20445.72|20325.72|20444.49|20324.49|7
1630392500000|2021-08-31 06:48:20|20444.67|20324.67|20444.19|20324.19|20444.67|20324.67|20444.19|20324.19|8
1630392510000|2021-08-31 06:48:30|20444.21|20324.21|20444.92|20324.92|20444.95|20324.95|20444.11|20324.11|7
1630392520000|2021-08-31 06:48:40|20444.97|20324.97|20445.67|20325.67|20445.75|20325.75|20444.79|20324.79|4
1630392530000|2021-08-31 06:48:50|20445.02|20325.02|20441.21|20321.21|20445.19|20325.19|20441.06|20321.06|10
1630392540000|2021-08-31 06:49:00|20440.9|20320.9|20439.65|20319.65|20441.05|20321.05|20439.43|20319.43|10
1630392550000|2021-08-31 06:49:10|20439.81|20319.81|20439.09|20319.09|20439.81|20319.81|20437.75|20317.75|10
1630392560000|2021-08-31 06:49:20|20439.13|20319.13|20438.54|20318.54|20439.31|20319.31|20438.54|20318.54|9
1630392570000|2021-08-31 06:49:30|20438.44|20318.44|20435.85|20315.85|20438.44|20318.44|20435.09|20315.09|10
1630392580000|2021-08-31 06:49:40|20435.61|20315.61|20436.09|20316.09|20436.54|20316.54|20435.38|20315.38|10
1630392590000|2021-08-31 06:49:50|20436.03|20316.03|20436.22|20316.22|20436.79|20316.79|20436.03|20316.03|10
1630392600000|2021-08-31 06:50:00|20436.38|20316.38|20435.35|20315.35|20436.38|20316.38|20435.24|20315.24|9
1630392610000|2021-08-31 06:50:10|20435.32|20315.32|20436.75|20316.75|20436.75|20316.75|20433.35|20313.35|10
1630392620000|2021-08-31 06:50:20|20437.04|20317.04|20436.7|20316.7|20437.05|20317.05|20435.13|20315.13|10
1630392630000|2021-08-31 06:50:30|20436.78|20316.78|20434.95|20314.95|20437|20317|20434.95|20314.95|10
1630392640000|2021-08-31 06:50:40|20434.89|20314.89|20438.59|20318.59|20438.59|20318.59|20434.76|20314.76|10
1630392650000|2021-08-31 06:50:50|20438.55|20318.55|20438.67|20318.67|20439.12|20319.12|20438.55|20318.55|8
1630392660000|2021-08-31 06:51:00|20438.38|20318.38|20435.68|20315.68|20438.71|20318.71|20435.54|20315.54|10
1630392670000|2021-08-31 06:51:10|20435.89|20315.89|20434.94|20314.94|20435.89|20315.89|20434.94|20314.94|10
1630392680000|2021-08-31 06:51:20|20434.79|20314.79|20435.07|20315.07|20435.53|20315.53|20434.79|20314.79|9
1630392690000|2021-08-31 06:51:30|20435.27|20315.27|20436.51|20316.51|20438.15|20318.15|20435.18|20315.18|10
1630392700000|2021-08-31 06:51:40|20436.39|20316.39|20438.66|20318.66|20438.66|20318.66|20436.39|20316.39|10
1630392710000|2021-08-31 06:51:50|20439.14|20319.14|20444.25|20324.25|20444.25|20324.25|20439.14|20319.14|9
1630392720000|2021-08-31 06:52:00|20449.84|20329.84|20462.39|20342.39|20462.39|20342.39|20449.84|20329.84|10
1630392730000|2021-08-31 06:52:10|20462.5|20342.5|20467.17|20347.17|20467.17|20347.17|20462.5|20342.5|10
1630392740000|2021-08-31 06:52:20|20467.15|20347.15|20470.95|20350.95|20470.95|20350.95|20467.15|20347.15|9
1630392750000|2021-08-31 06:52:30|20470.28|20350.28|20471.11|20351.11|20471.11|20351.11|20469.48|20349.48|10
1630392760000|2021-08-31 06:52:40|20471.73|20351.73|20471.66|20351.66|20472.87|20352.87|20471.66|20351.66|10
1630392770000|2021-08-31 06:52:50|20471.7|20351.7|20473.3|20353.3|20473.3|20353.3|20471.7|20351.7|9
1630392780000|2021-08-31 06:53:00|20473.77|20353.77|20475.28|20355.28|20475.45|20355.45|20473.77|20353.77|9
1630392790000|2021-08-31 06:53:10|20474.96|20354.96|20474.38|20354.38|20475.14|20355.14|20474.38|20354.38|9
1630392800000|2021-08-31 06:53:20|20474.45|20354.45|20473|20353|20474.45|20354.45|20472.99|20352.99|10
1630392810000|2021-08-31 06:53:30|20472.47|20352.47|20467.75|20347.75|20472.47|20352.47|20467.58|20347.58|9
1630392820000|2021-08-31 06:53:40|20468.06|20348.06|20466.64|20346.64|20468.3|20348.3|20466.64|20346.64|9
1630392830000|2021-08-31 06:53:50|20464.99|20344.99|20462.03|20342.03|20464.99|20344.99|20462.03|20342.03|9
1630392840000|2021-08-31 06:54:00|20460.24|20340.24|20460.29|20340.29|20461.35|20341.35|20459.86|20339.86|9
1630392850000|2021-08-31 06:54:10|20460.41|20340.41|20457.31|20337.31|20460.41|20340.41|20457.1|20337.1|9
1630392860000|2021-08-31 06:54:20|20457.03|20337.03|20454.13|20334.13|20457.13|20337.13|20454.13|20334.13|10
1630392870000|2021-08-31 06:54:30|20455.93|20335.93|20455.19|20335.19|20456.01|20336.01|20454.58|20334.58|10
1630392880000|2021-08-31 06:54:40|20455.39|20335.39|20453.05|20333.05|20455.97|20335.97|20453.05|20333.05|10
1630392890000|2021-08-31 06:54:50|20452.63|20332.63|20452.32|20332.32|20452.63|20332.63|20451.97|20331.97|9
1630392900000|2021-08-31 06:55:00|20452.26|20332.26|20451.8|20331.8|20452.49|20332.49|20451.8|20331.8|8
1630392910000|2021-08-31 06:55:10|20451.82|20331.82|20448.52|20328.52|20451.82|20331.82|20448.52|20328.52|10
1630392920000|2021-08-31 06:55:20|20448.47|20328.47|20451.85|20331.85|20451.85|20331.85|20448.47|20328.47|10
1630392930000|2021-08-31 06:55:30|20452.35|20332.35|20458.85|20338.85|20458.85|20338.85|20452.23|20332.23|10
1630392940000|2021-08-31 06:55:40|20459.35|20339.35|20459.77|20339.77|20459.77|20339.77|20458.98|20338.98|10
1630392950000|2021-08-31 06:55:50|20459.43|20339.43|20455.32|20335.32|20459.71|20339.71|20455.32|20335.32|10
1630392960000|2021-08-31 06:56:00|20455.38|20335.38|20456.32|20336.32|20457.91|20337.91|20455.35|20335.35|10
1630392970000|2021-08-31 06:56:10|20456.28|20336.28|20451.82|20331.82|20456.28|20336.28|20451.82|20331.82|10
1630392980000|2021-08-31 06:56:20|20451.75|20331.75|20448.79|20328.79|20451.75|20331.75|20448.79|20328.79|10
1630392990000|2021-08-31 06:56:30|20448.76|20328.76|20449.4|20329.4|20449.4|20329.4|20448.58|20328.58|10
1630393000000|2021-08-31 06:56:40|20448.06|20328.06|20445.05|20325.05|20448.06|20328.06|20445.05|20325.05|10
1630393010000|2021-08-31 06:56:50|20444.97|20324.97|20436.82|20316.82|20444.97|20324.97|20436.82|20316.82|10
1630393020000|2021-08-31 06:57:00|20436.16|20316.16|20436.7|20316.7|20436.7|20316.7|20435.57|20315.57|9
1630393030000|2021-08-31 06:57:10|20437.24|20317.24|20435.81|20315.81|20437.34|20317.34|20434.81|20314.81|10
1630393040000|2021-08-31 06:57:20|20436.09|20316.09|20433.1|20313.1|20436.09|20316.09|20433.1|20313.1|10
1630393050000|2021-08-31 06:57:30|20432.36|20312.36|20431.59|20311.59|20432.36|20312.36|20430.93|20310.93|10
1630393060000|2021-08-31 06:57:40|20431.52|20311.52|20430.7|20310.7|20431.64|20311.64|20430.7|20310.7|10
1630393070000|2021-08-31 06:57:50|20430.49|20310.49|20430.72|20310.72|20430.72|20310.72|20429.36|20309.36|10
1630393080000|2021-08-31 06:58:00|20431.07|20311.07|20433.2|20313.2|20433.2|20313.2|20431.06|20311.06|10
1630393090000|2021-08-31 06:58:10|20432.81|20312.81|20431.14|20311.14|20432.81|20312.81|20430.9|20310.9|10
1630393100000|2021-08-31 06:58:20|20431.24|20311.24|20432.21|20312.21|20432.21|20312.21|20431.24|20311.24|9
1630393110000|2021-08-31 06:58:30|20432.61|20312.61|20433.81|20313.81|20433.89|20313.89|20432.61|20312.61|10
1630393120000|2021-08-31 06:58:40|20433.85|20313.85|20436.23|20316.23|20436.23|20316.23|20433.39|20313.39|10
1630393130000|2021-08-31 06:58:50|20436.33|20316.33|20437.72|20317.72|20437.72|20317.72|20436.33|20316.33|10
1630393140000|2021-08-31 06:59:00|20438.1|20318.1|20436.63|20316.63|20438.1|20318.1|20436.63|20316.63|10
1630393150000|2021-08-31 06:59:10|20436.33|20316.33|20432.18|20312.18|20436.33|20316.33|20432.03|20312.03|10
1630393160000|2021-08-31 06:59:20|20432.76|20312.76|20433.94|20313.94|20433.94|20313.94|20432.59|20312.59|8
1630393170000|2021-08-31 06:59:30|20434.24|20314.24|20437.22|20317.22|20437.22|20317.22|20433.84|20313.84|10
1630393180000|2021-08-31 06:59:40|20437.81|20317.81|20447.35|20327.35|20447.47|20327.47|20437.81|20317.81|10
1630393190000|2021-08-31 06:59:50|20446.92|20326.92|20449.43|20329.43|20449.43|20329.43|20446.92|20326.92|9
1630393200000|2021-08-31 07:00:00|20450.42|20330.42|20448.18|20328.18|20450.62|20330.62|20447.78|20327.78|10
1630393210000|2021-08-31 07:00:10|20448.37|20328.37|20443.01|20323.01|20448.37|20328.37|20443.01|20323.01|9
1630393220000|2021-08-31 07:00:20|20442.73|20322.73|20441.31|20321.31|20443.85|20323.85|20441.23|20321.23|10
1630393230000|2021-08-31 07:00:30|20442.1|20322.1|20436.35|20316.35|20442.1|20322.1|20436.35|20316.35|10
1630393240000|2021-08-31 07:00:40|20436.23|20316.23|20434.56|20314.56|20437.31|20317.31|20434.56|20314.56|10
1630393250000|2021-08-31 07:00:50|20434.48|20314.48|20431.46|20311.46|20434.48|20314.48|20431.46|20311.46|10
1630393260000|2021-08-31 07:01:00|20432.42|20312.42|20431.63|20311.63|20432.42|20312.42|20431.63|20311.63|10
1630393270000|2021-08-31 07:01:10|20431.54|20311.54|20429.61|20309.61|20431.54|20311.54|20429.61|20309.61|9
1630393280000|2021-08-31 07:01:20|20430.71|20310.71|20430.55|20310.55|20430.9|20310.9|20430.51|20310.51|10
1630393290000|2021-08-31 07:01:30|20430.72|20310.72|20430.45|20310.45|20430.72|20310.72|20429.19|20309.19|8
1630393300000|2021-08-31 07:01:40|20430.71|20310.71|20430.95|20310.95|20430.95|20310.95|20430.54|20310.54|8
1630393310000|2021-08-31 07:01:50|20430.98|20310.98|20431.15|20311.15|20431.76|20311.76|20430.98|20310.98|10
1630393320000|2021-08-31 07:02:00|20430.93|20310.93|20430.95|20310.95|20430.95|20310.95|20430.51|20310.51|9
1630393330000|2021-08-31 07:02:10|20431.34|20311.34|20429.79|20309.79|20431.34|20311.34|20429.65|20309.65|10
1630393340000|2021-08-31 07:02:20|20430.65|20310.65|20430.84|20310.84|20431.1|20311.1|20429.95|20309.95|10
1630393350000|2021-08-31 07:02:30|20430.55|20310.55|20429.7|20309.7|20430.55|20310.55|20429.15|20309.15|9
1630393360000|2021-08-31 07:02:40|20429.18|20309.18|20427.82|20307.82|20430.3|20310.3|20427.82|20307.82|10
1630393370000|2021-08-31 07:02:50|20427.12|20307.12|20423.59|20303.59|20427.12|20307.12|20423.16|20303.16|10
1630393380000|2021-08-31 07:03:00|20421.81|20301.81|20414.96|20294.96|20421.81|20301.81|20414.96|20294.96|10
1630393390000|2021-08-31 07:03:10|20414.63|20294.63|20409.61|20289.61|20414.63|20294.63|20409.61|20289.61|10
1630393400000|2021-08-31 07:03:20|20409.25|20289.25|20408.73|20288.73|20410.54|20290.54|20408.54|20288.54|10
1630393410000|2021-08-31 07:03:30|20408.74|20288.74|20406.16|20286.16|20409.37|20289.37|20406.16|20286.16|10
1630393420000|2021-08-31 07:03:40|20406.05|20286.05|20400.25|20280.25|20406.05|20286.05|20400.25|20280.25|10
1630393430000|2021-08-31 07:03:50|20399.73|20279.73|20396.76|20276.76|20401.64|20281.64|20396.76|20276.76|10
1630393440000|2021-08-31 07:04:00|20396.73|20276.73|20397.03|20277.03|20397.24|20277.24|20395.54|20275.54|10
1630393450000|2021-08-31 07:04:10|20396.71|20276.71|20395.31|20275.31|20397.04|20277.04|20394.05|20274.05|10
1630393460000|2021-08-31 07:04:20|20393.8|20273.8|20389.9|20269.9|20393.8|20273.8|20389.9|20269.9|7
1630393470000|2021-08-31 07:04:30|20390.92|20270.92|20390.75|20270.75|20391.44|20271.44|20390.49|20270.49|10
1630393480000|2021-08-31 07:04:40|20390.44|20270.44|20373|20253|20390.44|20270.44|20373|20253|10
1630393490000|2021-08-31 07:04:50|20373.39|20253.39|20373.52|20253.52|20373.64|20253.64|20370.94|20250.94|10
1630393500000|2021-08-31 07:05:00|20374.19|20254.19|20376.12|20256.12|20376.25|20256.25|20373.84|20253.84|10
1630393510000|2021-08-31 07:05:10|20375.85|20255.85|20385.2|20265.2|20385.2|20265.2|20375.85|20255.85|10
1630393520000|2021-08-31 07:05:20|20385.77|20265.77|20395.98|20275.98|20396.54|20276.54|20385.77|20265.77|10
1630393530000|2021-08-31 07:05:30|20397.24|20277.24|20400.97|20280.97|20400.97|20280.97|20396.99|20276.99|10
1630393540000|2021-08-31 07:05:40|20401.74|20281.74|20403.73|20283.73|20403.73|20283.73|20400.5|20280.5|9
1630393550000|2021-08-31 07:05:50|20402.59|20282.59|20404.19|20284.19|20404.49|20284.49|20402.59|20282.59|9
1630393560000|2021-08-31 07:06:00|20405.44|20285.44|20406.58|20286.58|20406.58|20286.58|20405.44|20285.44|10
1630393570000|2021-08-31 07:06:10|20407.42|20287.42|20406.59|20286.59|20407.94|20287.94|20406.59|20286.59|10
1630393580000|2021-08-31 07:06:20|20406.69|20286.69|20409.21|20289.21|20409.67|20289.67|20406.69|20286.69|9
1630393590000|2021-08-31 07:06:30|20408.99|20288.99|20414.23|20294.23|20415.12|20295.12|20408.99|20288.99|10
1630393600000|2021-08-31 07:06:40|20415.42|20295.42|20424.11|20304.11|20424.11|20304.11|20415.42|20295.42|10
1630393610000|2021-08-31 07:06:50|20423.65|20303.65|20426.94|20306.94|20426.94|20306.94|20423.65|20303.65|10
1630393620000|2021-08-31 07:07:00|20427.05|20307.05|20429.4|20309.4|20429.9|20309.9|20427.05|20307.05|10
1630393630000|2021-08-31 07:07:10|20429.23|20309.23|20433.75|20313.75|20433.75|20313.75|20429.23|20309.23|10
1630393640000|2021-08-31 07:07:20|20433.92|20313.92|20433.94|20313.94|20436.7|20316.7|20433.33|20313.33|10
1630393650000|2021-08-31 07:07:30|20434.26|20314.26|20441.38|20321.38|20441.38|20321.38|20434.26|20314.26|10
1630393660000|2021-08-31 07:07:40|20441.6|20321.6|20444.32|20324.32|20444.32|20324.32|20440.69|20320.69|10
1630393670000|2021-08-31 07:07:50|20444.66|20324.66|20446.63|20326.63|20446.74|20326.74|20444.66|20324.66|10
1630393680000|2021-08-31 07:08:00|20446.85|20326.85|20448.35|20328.35|20448.35|20328.35|20446.78|20326.78|10
1630393690000|2021-08-31 07:08:10|20448.16|20328.16|20451.31|20331.31|20451.31|20331.31|20448.16|20328.16|10
1630393700000|2021-08-31 07:08:20|20453.25|20333.25|20453.1|20333.1|20453.25|20333.25|20451.46|20331.46|10
1630393710000|2021-08-31 07:08:30|20452.69|20332.69|20454.99|20334.99|20455.26|20335.26|20452.69|20332.69|10
1630393720000|2021-08-31 07:08:40|20455.04|20335.04|20454.8|20334.8|20455.92|20335.92|20454.7|20334.7|10
1630393730000|2021-08-31 07:08:50|20456.12|20336.12|20459.16|20339.16|20459.16|20339.16|20456.12|20336.12|10
1630393740000|2021-08-31 07:09:00|20459.73|20339.73|20462.5|20342.5|20462.5|20342.5|20459.73|20339.73|10
1630393750000|2021-08-31 07:09:10|20462.58|20342.58|20465.11|20345.11|20465.11|20345.11|20462.58|20342.58|10
1630393760000|2021-08-31 07:09:20|20465.36|20345.36|20469.77|20349.77|20469.77|20349.77|20465.36|20345.36|10
1630393770000|2021-08-31 07:09:30|20471.03|20351.03|20476.17|20356.17|20476.17|20356.17|20471.03|20351.03|10
1630393780000|2021-08-31 07:09:40|20477.99|20357.99|20484.65|20364.65|20484.79|20364.79|20477.99|20357.99|10
1630393790000|2021-08-31 07:09:50|20484.71|20364.71|20499.57|20379.57|20499.57|20379.57|20484.71|20364.71|10
1630393800000|2021-08-31 07:10:00|20499.66|20379.66|20502.07|20382.07|20502.07|20382.07|20499.66|20379.66|10
1630393810000|2021-08-31 07:10:10|20502.85|20382.85|20499.8|20379.8|20502.9|20382.9|20499.8|20379.8|10
1630393820000|2021-08-31 07:10:20|20500.66|20380.66|20503.64|20383.64|20504.39|20384.39|20500.66|20380.66|10
1630393830000|2021-08-31 07:10:30|20503.74|20383.74|20506.08|20386.08|20506.08|20386.08|20503.07|20383.07|10
1630393840000|2021-08-31 07:10:40|20507.01|20387.01|20513.5|20393.5|20513.5|20393.5|20507.01|20387.01|10
1630393850000|2021-08-31 07:10:50|20513.57|20393.57|20522.07|20402.07|20522.07|20402.07|20513.57|20393.57|10
1630393860000|2021-08-31 07:11:00|20522.21|20402.21|20545.74|20425.74|20545.74|20425.74|20522.21|20402.21|10
1630393870000|2021-08-31 07:11:10|20548.04|20428.04|20554.32|20434.32|20555.09|20435.09|20548.04|20428.04|10
1630393880000|2021-08-31 07:11:20|20554.19|20434.19|20564.24|20444.24|20564.24|20444.24|20554.11|20434.11|10
1630393890000|2021-08-31 07:11:30|20563.96|20443.96|20561.31|20441.31|20565.17|20445.17|20561.31|20441.31|10
1630393900000|2021-08-31 07:11:40|20563.56|20443.56|20563.69|20443.69|20566.29|20446.29|20563.56|20443.56|10
1630393910000|2021-08-31 07:11:50|20563.97|20443.97|20564.91|20444.91|20565.99|20445.99|20563.97|20443.97|10
1630393920000|2021-08-31 07:12:00|20564.79|20444.79|20559.3|20439.3|20564.79|20444.79|20559.3|20439.3|10
1630393930000|2021-08-31 07:12:10|20557.72|20437.72|20554.54|20434.54|20557.72|20437.72|20554.51|20434.51|9
1630393940000|2021-08-31 07:12:20|20553.99|20433.99|20554.53|20434.53|20555.23|20435.23|20553.76|20433.76|10
1630393950000|2021-08-31 07:12:30|20554.17|20434.17|20553.34|20433.34|20554.28|20434.28|20553.29|20433.29|10
1630393960000|2021-08-31 07:12:40|20553.42|20433.42|20549.91|20429.91|20553.42|20433.42|20549.91|20429.91|10
1630393970000|2021-08-31 07:12:50|20548.89|20428.89|20548.49|20428.49|20548.89|20428.89|20547|20427|10
1630393980000|2021-08-31 07:13:00|20549.26|20429.26|20550.27|20430.27|20550.63|20430.63|20549.26|20429.26|10
1630393990000|2021-08-31 07:13:10|20550.33|20430.33|20545.99|20425.99|20550.33|20430.33|20545.99|20425.99|10
1630394000000|2021-08-31 07:13:20|20545.92|20425.92|20553.25|20433.25|20553.47|20433.47|20545.92|20425.92|10
1630394010000|2021-08-31 07:13:30|20553.46|20433.46|20558.85|20438.85|20558.85|20438.85|20553.45|20433.45|10
1630394020000|2021-08-31 07:13:40|20559.62|20439.62|20568.67|20448.67|20568.67|20448.67|20559.62|20439.62|10
1630394030000|2021-08-31 07:13:50|20568.72|20448.72|20572.5|20452.5|20572.5|20452.5|20568.72|20448.72|10
1630394040000|2021-08-31 07:14:00|20572.75|20452.75|20574.9|20454.9|20576.25|20456.25|20572.75|20452.75|9
1630394050000|2021-08-31 07:14:10|20573.79|20453.79|20575.66|20455.66|20576.18|20456.18|20573.32|20453.32|10
1630394060000|2021-08-31 07:14:20|20575.54|20455.54|20575.26|20455.26|20575.54|20455.54|20571.07|20451.07|10
1630394070000|2021-08-31 07:14:30|20575.29|20455.29|20577.27|20457.27|20577.27|20457.27|20575.29|20455.29|10
1630394080000|2021-08-31 07:14:40|20577.7|20457.7|20582.14|20462.14|20582.35|20462.35|20577.7|20457.7|10
1630394090000|2021-08-31 07:14:50|20582.75|20462.75|20581.3|20461.3|20583.89|20463.89|20581.15|20461.15|10
1630394100000|2021-08-31 07:15:00|20581.27|20461.27|20580.44|20460.44|20581.75|20461.75|20580.42|20460.42|10
1630394110000|2021-08-31 07:15:10|20580.37|20460.37|20579.04|20459.04|20580.82|20460.82|20578.78|20458.78|10
1630394120000|2021-08-31 07:15:20|20578.6|20458.6|20572.4|20452.4|20578.6|20458.6|20572.4|20452.4|10
1630394130000|2021-08-31 07:15:30|20571.83|20451.83|20571.89|20451.89|20572.53|20452.53|20570.79|20450.79|10
1630394140000|2021-08-31 07:15:40|20570.98|20450.98|20566.46|20446.46|20570.98|20450.98|20565.49|20445.49|10
1630394150000|2021-08-31 07:15:50|20566.53|20446.53|20566.38|20446.38|20566.96|20446.96|20565.76|20445.76|10
1630394160000|2021-08-31 07:16:00|20566.43|20446.43|20566.03|20446.03|20567.47|20447.47|20566.03|20446.03|10
1630394170000|2021-08-31 07:16:10|20565.97|20445.97|20562.17|20442.17|20565.97|20445.97|20562.17|20442.17|10
1630394180000|2021-08-31 07:16:20|20562.24|20442.24|20562.93|20442.93|20563.71|20443.71|20561.98|20441.98|10
1630394190000|2021-08-31 07:16:30|20563.31|20443.31|20562.46|20442.46|20564.84|20444.84|20562.46|20442.46|9
1630394200000|2021-08-31 07:16:40|20561.85|20441.85|20560.11|20440.11|20561.85|20441.85|20560.11|20440.11|10
1630394210000|2021-08-31 07:16:50|20559.56|20439.56|20557.81|20437.81|20559.56|20439.56|20557.43|20437.43|9
1630394220000|2021-08-31 07:17:00|20557.88|20437.88|20556.96|20436.96|20557.88|20437.88|20556.96|20436.96|9
1630394230000|2021-08-31 07:17:10|20555.56|20435.56|20550.99|20430.99|20555.59|20435.59|20550.78|20430.78|10
1630394240000|2021-08-31 07:17:20|20550.39|20430.39|20549.05|20429.05|20550.7|20430.7|20548.33|20428.33|10
1630394250000|2021-08-31 07:17:30|20548.68|20428.68|20547.81|20427.81|20548.99|20428.99|20547.81|20427.81|10
1630394260000|2021-08-31 07:17:40|20547.46|20427.46|20544.87|20424.87|20547.46|20427.46|20544.87|20424.87|10
1630394270000|2021-08-31 07:17:50|20543.75|20423.75|20546.06|20426.06|20546.06|20426.06|20542.74|20422.74|9
1630394280000|2021-08-31 07:18:00|20546.13|20426.13|20552.5|20432.5|20552.5|20432.5|20546.13|20426.13|10
1630394290000|2021-08-31 07:18:10|20553.66|20433.66|20561.72|20441.72|20561.72|20441.72|20553.61|20433.61|10
1630394300000|2021-08-31 07:18:20|20562.58|20442.58|20564.67|20444.67|20564.67|20444.67|20562.29|20442.29|10
1630394310000|2021-08-31 07:18:30|20564.11|20444.11|20565.6|20445.6|20566.35|20446.35|20564.11|20444.11|9
1630394320000|2021-08-31 07:18:40|20565.64|20445.64|20566.31|20446.31|20567.14|20447.14|20565.64|20445.64|10
1630394330000|2021-08-31 07:18:50|20566.08|20446.08|20564.79|20444.79|20566.08|20446.08|20563.87|20443.87|10
1630394340000|2021-08-31 07:19:00|20564.44|20444.44|20560.6|20440.6|20564.44|20444.44|20560.51|20440.51|9
1630394350000|2021-08-31 07:19:10|20560.83|20440.83|20560.99|20440.99|20561.56|20441.56|20560.83|20440.83|8
1630394360000|2021-08-31 07:19:20|20561.24|20441.24|20563.5|20443.5|20563.59|20443.59|20561.24|20441.24|10
1630394370000|2021-08-31 07:19:30|20563.52|20443.52|20564.72|20444.72|20564.72|20444.72|20563.5|20443.5|10
1630394380000|2021-08-31 07:19:40|20564.73|20444.73|20564.11|20444.11|20566.26|20446.26|20564.11|20444.11|9
1630394390000|2021-08-31 07:19:50|20564.15|20444.15|20559.74|20439.74|20564.15|20444.15|20559.74|20439.74|10
1630394400000|2021-08-31 07:20:00|20559.3|20439.3|20557.64|20437.64|20560.22|20440.22|20557.64|20437.64|9
1630394410000|2021-08-31 07:20:10|20557.14|20437.14|20556.69|20436.69|20557.14|20437.14|20556.02|20436.02|8
1630394420000|2021-08-31 07:20:20|20556.67|20436.67|20556.79|20436.79|20557.25|20437.25|20556.55|20436.55|10
1630394430000|2021-08-31 07:20:30|20555.94|20435.94|20553.79|20433.79|20555.94|20435.94|20553.5|20433.5|10
1630394440000|2021-08-31 07:20:40|20554.51|20434.51|20556.21|20436.21|20556.21|20436.21|20554.51|20434.51|8
1630394450000|2021-08-31 07:20:50|20555.64|20435.64|20554.22|20434.22|20555.64|20435.64|20553.73|20433.73|9
1630394460000|2021-08-31 07:21:00|20554.03|20434.03|20563.53|20443.53|20563.53|20443.53|20554.03|20434.03|10
1630394470000|2021-08-31 07:21:10|20564.4|20444.4|20580.53|20460.53|20580.53|20460.53|20564.4|20444.4|10
1630394480000|2021-08-31 07:21:20|20581.02|20461.02|20591.37|20471.37|20591.37|20471.37|20581.02|20461.02|10
1630394490000|2021-08-31 07:21:30|20592.44|20472.44|20601.65|20481.65|20601.65|20481.65|20592.44|20472.44|10
1630394500000|2021-08-31 07:21:40|20603.79|20483.79|20608.77|20488.77|20608.77|20488.77|20603.79|20483.79|10
1630394510000|2021-08-31 07:21:50|20608.9|20488.9|20612.9|20492.9|20613.09|20493.09|20608.9|20488.9|10
1630394520000|2021-08-31 07:22:00|20613.09|20493.09|20612.69|20492.69|20614.19|20494.19|20612.69|20492.69|10
1630394530000|2021-08-31 07:22:10|20613.49|20493.49|20613.56|20493.56|20614.07|20494.07|20613.3|20493.3|10
1630394540000|2021-08-31 07:22:20|20613.92|20493.92|20613.59|20493.59|20615.22|20495.22|20613.59|20493.59|10
1630394550000|2021-08-31 07:22:30|20613.87|20493.87|20617.95|20497.95|20617.95|20497.95|20613.87|20493.87|10
1630394560000|2021-08-31 07:22:40|20618.65|20498.65|20627.29|20507.29|20627.29|20507.29|20618.65|20498.65|10
1630394570000|2021-08-31 07:22:50|20627.66|20507.66|20633.4|20513.4|20633.4|20513.4|20627.66|20507.66|10
1630394580000|2021-08-31 07:23:00|20632.95|20512.95|20631.86|20511.86|20632.95|20512.95|20631.83|20511.83|10
1630394590000|2021-08-31 07:23:10|20630.36|20510.36|20630.4|20510.4|20630.89|20510.89|20630.36|20510.36|9
1630394600000|2021-08-31 07:23:20|20629.7|20509.7|20630.88|20510.88|20631.2|20511.2|20628.78|20508.78|10
1630394610000|2021-08-31 07:23:30|20631.67|20511.67|20631|20511|20631.92|20511.92|20630.41|20510.41|9
1630394620000|2021-08-31 07:23:40|20631.16|20511.16|20634|20514|20634|20514|20630.76|20510.76|9
1630394630000|2021-08-31 07:23:50|20633.99|20513.99|20639.46|20519.46|20640.6|20520.6|20633.99|20513.99|10
1630394640000|2021-08-31 07:24:00|20639.24|20519.24|20640.43|20520.43|20640.43|20520.43|20638.8|20518.8|9
1630394650000|2021-08-31 07:24:10|20640.73|20520.73|20646.33|20526.33|20646.33|20526.33|20640.73|20520.73|10
1630394660000|2021-08-31 07:24:20|20646.34|20526.34|20650.08|20530.08|20650.08|20530.08|20646.33|20526.33|10
1630394670000|2021-08-31 07:24:30|20650.29|20530.29|20653.57|20533.57|20653.57|20533.57|20650.29|20530.29|10
1630394680000|2021-08-31 07:24:40|20653.7|20533.7|20656.75|20536.75|20656.75|20536.75|20653.7|20533.7|10
1630394690000|2021-08-31 07:24:50|20656.23|20536.23|20652.25|20532.25|20656.23|20536.23|20652.25|20532.25|10
1630394700000|2021-08-31 07:25:00|20651.84|20531.84|20653.86|20533.86|20653.86|20533.86|20650.19|20530.19|10
1630394710000|2021-08-31 07:25:10|20653.61|20533.61|20656.63|20536.63|20656.63|20536.63|20653.61|20533.61|10
1630394720000|2021-08-31 07:25:20|20656.47|20536.47|20656.67|20536.67|20657.54|20537.54|20656.47|20536.47|10
1630394730000|2021-08-31 07:25:30|20656.4|20536.4|20658.13|20538.13|20658.13|20538.13|20656.4|20536.4|9
1630394740000|2021-08-31 07:25:40|20658.44|20538.44|20666.9|20546.9|20666.9|20546.9|20658.44|20538.44|10
1630394750000|2021-08-31 07:25:50|20667.92|20547.92|20672.1|20552.1|20672.1|20552.1|20667.92|20547.92|10
1630394760000|2021-08-31 07:26:00|20673.13|20553.13|20690.09|20570.09|20690.09|20570.09|20673.13|20553.13|10
1630394770000|2021-08-31 07:26:10|20693|20573|20703.23|20583.23|20703.23|20583.23|20693|20573|10
1630394780000|2021-08-31 07:26:20|20703.49|20583.49|20719.44|20599.44|20719.75|20599.75|20703.49|20583.49|10
1630394790000|2021-08-31 07:26:30|20719.67|20599.67|20725.41|20605.41|20725.42|20605.42|20719.67|20599.67|10
1630394800000|2021-08-31 07:26:40|20725.34|20605.34|20726.41|20606.41|20727.42|20607.42|20725.34|20605.34|10
1630394810000|2021-08-31 07:26:50|20727.3|20607.3|20724.71|20604.71|20727.3|20607.3|20722.82|20602.82|10
1630394820000|2021-08-31 07:27:00|20726.1|20606.1|20724.74|20604.74|20726.1|20606.1|20724.69|20604.69|10
1630394830000|2021-08-31 07:27:10|20722.97|20602.97|20718.98|20598.98|20722.97|20602.97|20718.98|20598.98|10
1630394840000|2021-08-31 07:27:20|20718.72|20598.72|20716.99|20596.99|20718.72|20598.72|20715.95|20595.95|10
1630394850000|2021-08-31 07:27:30|20717.02|20597.02|20715.37|20595.37|20717.69|20597.69|20715.37|20595.37|10
1630394860000|2021-08-31 07:27:40|20717.6|20597.6|20721.5|20601.5|20721.5|20601.5|20717.35|20597.35|10
1630394870000|2021-08-31 07:27:50|20722.65|20602.65|20729.13|20609.13|20729.13|20609.13|20722.65|20602.65|10
1630394880000|2021-08-31 07:28:00|20729.41|20609.41|20744.22|20624.22|20744.22|20624.22|20729.41|20609.41|10
1630394890000|2021-08-31 07:28:10|20746.09|20626.09|20746.87|20626.87|20746.87|20626.87|20745.67|20625.67|10
1630394900000|2021-08-31 07:28:20|20746.4|20626.4|20741.15|20621.15|20746.48|20626.48|20741.15|20621.15|10
1630394910000|2021-08-31 07:28:30|20741.24|20621.24|20739.52|20619.52|20741.24|20621.24|20737.88|20617.88|10
1630394920000|2021-08-31 07:28:40|20739.99|20619.99|20738.2|20618.2|20740.1|20620.1|20738.2|20618.2|10
1630394930000|2021-08-31 07:28:50|20737.73|20617.73|20731.94|20611.94|20738.34|20618.34|20731.94|20611.94|10
1630394940000|2021-08-31 07:29:00|20731.8|20611.8|20728.25|20608.25|20731.8|20611.8|20727.28|20607.28|9
1630394950000|2021-08-31 07:29:10|20726.89|20606.89|20725.24|20605.24|20726.89|20606.89|20725.24|20605.24|10
1630394960000|2021-08-31 07:29:20|20725.96|20605.96|20720.48|20600.48|20726.21|20606.21|20720.48|20600.48|10
1630394970000|2021-08-31 07:29:30|20720.6|20600.6|20724.88|20604.88|20724.88|20604.88|20720.6|20600.6|10
1630394980000|2021-08-31 07:29:40|20724.86|20604.86|20731.02|20611.02|20731.02|20611.02|20724.48|20604.48|10
1630394990000|2021-08-31 07:29:50|20731.21|20611.21|20730.58|20610.58|20731.21|20611.21|20730.51|20610.51|9
1630395000000|2021-08-31 07:30:00|20730.17|20610.17|20737.34|20617.34|20737.34|20617.34|20730.17|20610.17|10
1630395010000|2021-08-31 07:30:10|20736.84|20616.84|20741.55|20621.55|20741.55|20621.55|20736.84|20616.84|10
1630395020000|2021-08-31 07:30:20|20742.52|20622.52|20747.93|20627.93|20749.08|20629.08|20742.52|20622.52|10
1630395030000|2021-08-31 07:30:30|20748.13|20628.13|20757.03|20637.03|20757.03|20637.03|20748.13|20628.13|10
1630395040000|2021-08-31 07:30:40|20757.34|20637.34|20758.12|20638.12|20759.63|20639.63|20757.34|20637.34|10
1630395050000|2021-08-31 07:30:50|20757.83|20637.83|20760.89|20640.89|20761.12|20641.12|20757.48|20637.48|10
1630395060000|2021-08-31 07:31:00|20761.14|20641.14|20760.78|20640.78|20762.92|20642.92|20760.16|20640.16|9
1630395070000|2021-08-31 07:31:10|20761.61|20641.61|20764.07|20644.07|20765.2|20645.2|20761.58|20641.58|10
1630395080000|2021-08-31 07:31:20|20764.76|20644.76|20762.61|20642.61|20764.76|20644.76|20762.61|20642.61|10
1630395090000|2021-08-31 07:31:30|20761.24|20641.24|20755.67|20635.67|20761.24|20641.24|20755.67|20635.67|9
1630395100000|2021-08-31 07:31:40|20754.35|20634.35|20753.92|20633.92|20754.5|20634.5|20753.42|20633.42|10
1630395110000|2021-08-31 07:31:50|20753.6|20633.6|20755.41|20635.41|20755.51|20635.51|20753.6|20633.6|10
1630395120000|2021-08-31 07:32:00|20755.52|20635.52|20753.68|20633.68|20756.08|20636.08|20753.68|20633.68|9
1630395130000|2021-08-31 07:32:10|20754.02|20634.02|20752.14|20632.14|20754.02|20634.02|20752.14|20632.14|10
1630395140000|2021-08-31 07:32:20|20751.83|20631.83|20746.65|20626.65|20751.83|20631.83|20746.65|20626.65|10
1630395150000|2021-08-31 07:32:30|20746.29|20626.29|20739.45|20619.45|20746.29|20626.29|20739.45|20619.45|10
1630395160000|2021-08-31 07:32:40|20737.97|20617.97|20735.75|20615.75|20737.97|20617.97|20735.73|20615.73|10
1630395170000|2021-08-31 07:32:50|20735.66|20615.66|20733.06|20613.06|20735.98|20615.98|20732.25|20612.25|10
1630395180000|2021-08-31 07:33:00|20731.08|20611.08|20732.61|20612.61|20732.61|20612.61|20730.37|20610.37|10
1630395190000|2021-08-31 07:33:10|20731.74|20611.74|20732.54|20612.54|20733.09|20613.09|20731.65|20611.65|10
1630395200000|2021-08-31 07:33:20|20732.5|20612.5|20734.9|20614.9|20734.9|20614.9|20732.38|20612.38|10
1630395210000|2021-08-31 07:33:30|20734.57|20614.57|20738.7|20618.7|20738.7|20618.7|20734.57|20614.57|10
1630395220000|2021-08-31 07:33:40|20740.89|20620.89|20744.68|20624.68|20744.68|20624.68|20740.89|20620.89|9
1630395230000|2021-08-31 07:33:50|20744.74|20624.74|20748.75|20628.75|20748.75|20628.75|20744.74|20624.74|10
1630395240000|2021-08-31 07:34:00|20747.87|20627.87|20747.68|20627.68|20748.5|20628.5|20747.47|20627.47|10
1630395250000|2021-08-31 07:34:10|20747.88|20627.88|20742.28|20622.28|20747.88|20627.88|20742.28|20622.28|10
1630395260000|2021-08-31 07:34:20|20742.44|20622.44|20744.65|20624.65|20744.74|20624.74|20742.42|20622.42|10
1630395270000|2021-08-31 07:34:30|20745.61|20625.61|20747.83|20627.83|20747.83|20627.83|20744.89|20624.89|10
1630395280000|2021-08-31 07:34:40|20747.86|20627.86|20755.26|20635.26|20755.26|20635.26|20747.86|20627.86|10
1630395290000|2021-08-31 07:34:50|20756.23|20636.23|20763.73|20643.73|20763.94|20643.94|20756.23|20636.23|10
1630395300000|2021-08-31 07:35:00|20764.58|20644.58|20783.01|20663.01|20783.01|20663.01|20764.58|20644.58|10
1630395310000|2021-08-31 07:35:10|20782.76|20662.76|20788.41|20668.41|20788.41|20668.41|20782.76|20662.76|10
1630395320000|2021-08-31 07:35:20|20788.79|20668.79|20785.75|20665.75|20789.01|20669.01|20785.75|20665.75|10
1630395330000|2021-08-31 07:35:30|20784.58|20664.58|20781.78|20661.78|20785.1|20665.1|20781|20661|10
1630395340000|2021-08-31 07:35:40|20780.73|20660.73|20782.59|20662.59|20782.59|20662.59|20780.33|20660.33|10
1630395350000|2021-08-31 07:35:50|20782.69|20662.69|20783.79|20663.79|20785.56|20665.56|20782.59|20662.59|10
1630395360000|2021-08-31 07:36:00|20783.22|20663.22|20784.13|20664.13|20784.13|20664.13|20782.64|20662.64|10
1630395370000|2021-08-31 07:36:10|20785.19|20665.19|20789.43|20669.43|20789.43|20669.43|20785.19|20665.19|10
1630395380000|2021-08-31 07:36:20|20789.58|20669.58|20794.04|20674.04|20794.14|20674.14|20789.58|20669.58|10
1630395390000|2021-08-31 07:36:30|20794.22|20674.22|20798.79|20678.79|20798.79|20678.79|20794.22|20674.22|10
1630395400000|2021-08-31 07:36:40|20798.99|20678.99|20800.72|20680.72|20800.72|20680.72|20798.79|20678.79|10
1630395410000|2021-08-31 07:36:50|20800.91|20680.91|20802.09|20682.09|20803.83|20683.83|20800.91|20680.91|10
1630395420000|2021-08-31 07:37:00|20803.72|20683.72|20811.72|20691.72|20812.42|20692.42|20803.72|20683.72|10
1630395430000|2021-08-31 07:37:10|20811.67|20691.67|20816.6|20696.6|20816.6|20696.6|20810.61|20690.61|10
1630395440000|2021-08-31 07:37:20|20818.29|20698.29|20820.29|20700.29|20820.29|20700.29|20818.29|20698.29|10
1630395450000|2021-08-31 07:37:30|20820.85|20700.85|20824.24|20704.24|20824.24|20704.24|20820.28|20700.28|10
1630395460000|2021-08-31 07:37:40|20824.22|20704.22|20823.26|20703.26|20824.93|20704.93|20823.08|20703.08|10
1630395470000|2021-08-31 07:37:50|20823.73|20703.73|20822.33|20702.33|20824.05|20704.05|20821.88|20701.88|10
1630395480000|2021-08-31 07:38:00|20820.55|20700.55|20816.21|20696.21|20822.63|20702.63|20816.21|20696.21|10
1630395490000|2021-08-31 07:38:10|20815.7|20695.7|20810.76|20690.76|20815.7|20695.7|20809.93|20689.93|10
1630395500000|2021-08-31 07:38:20|20810.07|20690.07|20805.58|20685.58|20810.07|20690.07|20805.58|20685.58|10
1630395510000|2021-08-31 07:38:30|20805.44|20685.44|20807.06|20687.06|20807.06|20687.06|20804.55|20684.55|10
1630395520000|2021-08-31 07:38:40|20807.7|20687.7|20812.37|20692.37|20812.37|20692.37|20807.7|20687.7|10
1630395530000|2021-08-31 07:38:50|20812.09|20692.09|20816.88|20696.88|20817.42|20697.42|20812.09|20692.09|10
1630395540000|2021-08-31 07:39:00|20817.88|20697.88|20824.62|20704.62|20824.62|20704.62|20817.88|20697.88|10
1630395550000|2021-08-31 07:39:10|20824.84|20704.84|20821.58|20701.58|20825.43|20705.43|20821.58|20701.58|10
1630395560000|2021-08-31 07:39:20|20822.64|20702.64|20824.6|20704.6|20826.35|20706.35|20822.64|20702.64|10
1630395570000|2021-08-31 07:39:30|20824.59|20704.59|20826.45|20706.45|20826.45|20706.45|20823.55|20703.55|10
1630395580000|2021-08-31 07:39:40|20827.19|20707.19|20824.09|20704.09|20827.19|20707.19|20823.76|20703.76|10
1630395590000|2021-08-31 07:39:50|20823.57|20703.57|20826.31|20706.31|20826.31|20706.31|20823.57|20703.57|10
1630395600000|2021-08-31 07:40:00|20826.47|20706.47|20827.84|20707.84|20827.84|20707.84|20826.47|20706.47|10
1630395610000|2021-08-31 07:40:10|20828.32|20708.32|20834.58|20714.58|20834.58|20714.58|20828.32|20708.32|10
1630395620000|2021-08-31 07:40:20|20835.17|20715.17|20836.85|20716.85|20838.29|20718.29|20835.17|20715.17|10
1630395630000|2021-08-31 07:40:30|20836.94|20716.94|20838.32|20718.32|20838.32|20718.32|20836.04|20716.04|10
1630395640000|2021-08-31 07:40:40|20838.31|20718.31|20846.25|20726.25|20846.25|20726.25|20838.31|20718.31|10
1630395650000|2021-08-31 07:40:50|20847.07|20727.07|20850.86|20730.86|20851.19|20731.19|20847.07|20727.07|10
1630395660000|2021-08-31 07:41:00|20850.85|20730.85|20851.86|20731.86|20853.79|20733.79|20850.85|20730.85|10
1630395670000|2021-08-31 07:41:10|20850.72|20730.72|20852.89|20732.89|20853.27|20733.27|20850.72|20730.72|10
1630395680000|2021-08-31 07:41:20|20852.13|20732.13|20854.08|20734.08|20854.54|20734.54|20852.13|20732.13|10
1630395690000|2021-08-31 07:41:30|20854.67|20734.67|20855.78|20735.78|20855.78|20735.78|20852.39|20732.39|10
1630395700000|2021-08-31 07:41:40|20856.23|20736.23|20859.32|20739.32|20861.08|20741.08|20856.23|20736.23|10
1630395710000|2021-08-31 07:41:50|20858.93|20738.93|20854.42|20734.42|20858.93|20738.93|20853.17|20733.17|10
1630395720000|2021-08-31 07:42:00|20854.93|20734.93|20856.69|20736.69|20856.69|20736.69|20854.93|20734.93|9
1630395730000|2021-08-31 07:42:10|20856.23|20736.23|20860.96|20740.96|20860.96|20740.96|20856.23|20736.23|10
1630395740000|2021-08-31 07:42:20|20861.31|20741.31|20862.21|20742.21|20862.21|20742.21|20859.63|20739.63|10
1630395750000|2021-08-31 07:42:30|20862.74|20742.74|20865.9|20745.9|20866.39|20746.39|20862.74|20742.74|10
1630395760000|2021-08-31 07:42:40|20868.91|20748.91|20872.85|20752.85|20872.85|20752.85|20868.91|20748.91|10
1630395770000|2021-08-31 07:42:50|20873.13|20753.13|20892.46|20772.46|20892.46|20772.46|20873.13|20753.13|10
1630395780000|2021-08-31 07:43:00|20892.53|20772.53|20905.01|20785.01|20905.01|20785.01|20892.53|20772.53|10
1630395790000|2021-08-31 07:43:10|20905.74|20785.74|20908.41|20788.41|20908.86|20788.86|20902.92|20782.92|10
1630395800000|2021-08-31 07:43:20|20907.66|20787.66|20910.26|20790.26|20910.34|20790.34|20905.71|20785.71|10
1630395810000|2021-08-31 07:43:30|20911.07|20791.07|20909.15|20789.15|20911.26|20791.26|20908.61|20788.61|10
1630395820000|2021-08-31 07:43:40|20908.81|20788.81|20916.85|20796.85|20916.85|20796.85|20908.81|20788.81|10
1630395830000|2021-08-31 07:43:50|20916.9|20796.9|20919.34|20799.34|20919.53|20799.53|20916.9|20796.9|10
1630395840000|2021-08-31 07:44:00|20918.38|20798.38|20919.5|20799.5|20919.5|20799.5|20915.13|20795.13|10
1630395850000|2021-08-31 07:44:10|20919.97|20799.97|20926.74|20806.74|20926.74|20806.74|20919.74|20799.74|10
1630395860000|2021-08-31 07:44:20|20927.16|20807.16|20924.09|20804.09|20928.16|20808.16|20924.09|20804.09|10
1630395870000|2021-08-31 07:44:30|20923.02|20803.02|20920.13|20800.13|20923.02|20803.02|20918.59|20798.59|10
1630395880000|2021-08-31 07:44:40|20919.74|20799.74|20919.75|20799.75|20920.5|20800.5|20917.97|20797.97|10
1630395890000|2021-08-31 07:44:50|20919.96|20799.96|20917.2|20797.2|20919.96|20799.96|20917.2|20797.2|10
1630395900000|2021-08-31 07:45:00|20915.33|20795.33|20921.85|20801.85|20921.85|20801.85|20914.11|20794.11|10
1630395910000|2021-08-31 07:45:10|20924.41|20804.41|20923.18|20803.18|20924.41|20804.41|20922.79|20802.79|10
1630395920000|2021-08-31 07:45:20|20922.78|20802.78|20928.66|20808.66|20928.66|20808.66|20922.2|20802.2|10
1630395930000|2021-08-31 07:45:30|20928.34|20808.34|20939.47|20819.47|20939.47|20819.47|20928.34|20808.34|10
1630395940000|2021-08-31 07:45:40|20940.94|20820.94|20950.37|20830.37|20950.37|20830.37|20940.56|20820.56|10
1630395950000|2021-08-31 07:45:50|20954.11|20834.11|20959.24|20839.24|20959.24|20839.24|20954.11|20834.11|10
1630395960000|2021-08-31 07:46:00|20959.65|20839.65|20964.78|20844.78|20966.16|20846.16|20959.65|20839.65|10
1630395970000|2021-08-31 07:46:10|20964.14|20844.14|20964.19|20844.19|20964.23|20844.23|20961.14|20841.14|10
1630395980000|2021-08-31 07:46:20|20962.57|20842.57|20962.2|20842.2|20963.51|20843.51|20961.51|20841.51|10
1630395990000|2021-08-31 07:46:30|20963.42|20843.42|20964.84|20844.84|20964.91|20844.91|20963.42|20843.42|10
1630396000000|2021-08-31 07:46:40|20964.67|20844.67|20968.07|20848.07|20969.33|20849.33|20964.67|20844.67|10
1630396010000|2021-08-31 07:46:50|20968.54|20848.54|20965.51|20845.51|20969.4|20849.4|20965.51|20845.51|10
1630396020000|2021-08-31 07:47:00|20966.11|20846.11|20971.81|20851.81|20971.81|20851.81|20966.07|20846.07|10
1630396030000|2021-08-31 07:47:10|20971.47|20851.47|20975.76|20855.76|20976.1|20856.1|20971.47|20851.47|10
1630396040000|2021-08-31 07:47:20|20975.13|20855.13|20974.62|20854.62|20977.81|20857.81|20974.16|20854.16|10
1630396050000|2021-08-31 07:47:30|20974.52|20854.52|20967.28|20847.28|20974.52|20854.52|20967.13|20847.13|10
1630396060000|2021-08-31 07:47:40|20966.88|20846.88|20967.85|20847.85|20968.36|20848.36|20964.31|20844.31|10
1630396070000|2021-08-31 07:47:50|20968.13|20848.13|20970.12|20850.12|20970.51|20850.51|20967.19|20847.19|10
1630396080000|2021-08-31 07:48:00|20970.06|20850.06|20973.01|20853.01|20973.33|20853.33|20967.74|20847.74|10
1630396090000|2021-08-31 07:48:10|20972.99|20852.99|20973.57|20853.57|20973.77|20853.77|20971.36|20851.36|10
1630396100000|2021-08-31 07:48:20|20974.31|20854.31|20967.99|20847.99|20974.31|20854.31|20967.99|20847.99|10
1630396110000|2021-08-31 07:48:30|20969.44|20849.44|20976|20856|20977.45|20857.45|20969.44|20849.44|10
1630396120000|2021-08-31 07:48:40|20976.68|20856.68|20979.97|20859.97|20979.97|20859.97|20975.74|20855.74|10
1630396130000|2021-08-31 07:48:50|20979.51|20859.51|20980.83|20860.83|20981.7|20861.7|20979.51|20859.51|10
1630396140000|2021-08-31 07:49:00|20980.51|20860.51|20980.02|20860.02|20980.77|20860.77|20980.02|20860.02|9
1630396150000|2021-08-31 07:49:10|20979.68|20859.68|20979.36|20859.36|20979.71|20859.71|20978.37|20858.37|10
1630396160000|2021-08-31 07:49:20|20979.26|20859.26|20979.34|20859.34|20980.93|20860.93|20979.26|20859.26|10
1630396170000|2021-08-31 07:49:30|20979.65|20859.65|20984.55|20864.55|20984.55|20864.55|20979.51|20859.51|10
1630396180000|2021-08-31 07:49:40|20984.58|20864.58|20987.99|20867.99|20988.02|20868.02|20984.58|20864.58|10
1630396190000|2021-08-31 07:49:50|20988.87|20868.87|20985|20865|20989.21|20869.21|20985|20865|10
1630396200000|2021-08-31 07:50:00|20983.94|20863.94|20978.19|20858.19|20983.94|20863.94|20978.19|20858.19|10
1630396210000|2021-08-31 07:50:10|20976.73|20856.73|20968.31|20848.31|20976.73|20856.73|20968.17|20848.17|10
1630396220000|2021-08-31 07:50:20|20967.69|20847.69|20961.2|20841.2|20967.69|20847.69|20961.2|20841.2|10
1630396230000|2021-08-31 07:50:30|20962.8|20842.8|20962.46|20842.46|20964.85|20844.85|20962.46|20842.46|10
1630396240000|2021-08-31 07:50:40|20961.22|20841.22|20958.89|20838.89|20961.22|20841.22|20958.89|20838.89|10
1630396250000|2021-08-31 07:50:50|20958.47|20838.47|20975.88|20855.88|20975.88|20855.88|20958.47|20838.47|10
1630396260000|2021-08-31 07:51:00|20981.45|20861.45|20986.29|20866.29|20986.46|20866.46|20981.45|20861.45|10
1630396270000|2021-08-31 07:51:10|20988|20868|20999.41|20879.41|20999.41|20879.41|20987.98|20867.98|10
1630396280000|2021-08-31 07:51:20|21000.04|20880.04|21002.78|20882.78|21002.78|20882.78|21000.04|20880.04|10
1630396290000|2021-08-31 07:51:30|21003.66|20883.66|21020.06|20900.06|21020.06|20900.06|21003.66|20883.66|10
1630396300000|2021-08-31 07:51:40|21020.99|20900.99|21022.93|20902.93|21022.93|20902.93|21020.97|20900.97|10
1630396310000|2021-08-31 07:51:50|21022.89|20902.89|21030.42|20910.42|21030.42|20910.42|21022.89|20902.89|10
1630396320000|2021-08-31 07:52:00|21031.16|20911.16|21030|20910|21031.91|20911.91|21030|20910|10
1630396330000|2021-08-31 07:52:10|21029.57|20909.57|21033.85|20913.85|21033.85|20913.85|21027.69|20907.69|10
1630396340000|2021-08-31 07:52:20|21034.23|20914.23|21035.87|20915.87|21035.87|20915.87|21034.23|20914.23|10
1630396350000|2021-08-31 07:52:30|21036.08|20916.08|21043.46|20923.46|21043.46|20923.46|21035.8|20915.8|10
1630396360000|2021-08-31 07:52:40|21044.22|20924.22|21047.45|20927.45|21047.49|20927.49|21044.22|20924.22|10
1630396370000|2021-08-31 07:52:50|21047.23|20927.23|21045.43|20925.43|21047.23|20927.23|21044.11|20924.11|10
1630396380000|2021-08-31 07:53:00|21045.66|20925.66|21042.45|20922.45|21046.13|20926.13|21042.45|20922.45|10
1630396390000|2021-08-31 07:53:10|21041.17|20921.17|21034.91|20914.91|21041.17|20921.17|21034.91|20914.91|10
1630396400000|2021-08-31 07:53:20|21033.14|20913.14|21032.08|20912.08|21034.55|20914.55|21032.08|20912.08|9
1630396410000|2021-08-31 07:53:30|21032|20912|21028.54|20908.54|21032|20912|21028.54|20908.54|10
1630396420000|2021-08-31 07:53:40|21027.52|20907.52|21026.15|20906.15|21027.66|20907.66|21025.58|20905.58|10
1630396430000|2021-08-31 07:53:50|21026.08|20906.08|21022|20902|21026.25|20906.25|21022|20902|10
1630396440000|2021-08-31 07:54:00|21021.41|20901.41|21012.75|20892.75|21021.41|20901.41|21012.75|20892.75|10
1630396450000|2021-08-31 07:54:10|21010.66|20890.66|21006.98|20886.98|21010.66|20890.66|21006.98|20886.98|10
1630396460000|2021-08-31 07:54:20|21006.84|20886.84|21005.56|20885.56|21009.46|20889.46|21005.56|20885.56|10
1630396470000|2021-08-31 07:54:30|21004.38|20884.38|21001.03|20881.03|21004.84|20884.84|21000.84|20880.84|10
1630396480000|2021-08-31 07:54:40|21001.8|20881.8|20996.28|20876.28|21002.14|20882.14|20996.28|20876.28|10
1630396490000|2021-08-31 07:54:50|20996.42|20876.42|20993.15|20873.15|20996.42|20876.42|20993.15|20873.15|10
1630396500000|2021-08-31 07:55:00|20993.3|20873.3|20993.94|20873.94|20994.65|20874.65|20993.3|20873.3|9
1630396510000|2021-08-31 07:55:10|20994.17|20874.17|20995.5|20875.5|20995.5|20875.5|20994.08|20874.08|10
1630396520000|2021-08-31 07:55:20|20994.65|20874.65|20993.55|20873.55|20994.77|20874.77|20993.11|20873.11|10
1630396530000|2021-08-31 07:55:30|20992.95|20872.95|20986.19|20866.19|20992.95|20872.95|20986.19|20866.19|10
1630396540000|2021-08-31 07:55:40|20986.28|20866.28|20985.63|20865.63|20986.97|20866.97|20983.08|20863.08|10
1630396550000|2021-08-31 07:55:50|20987.19|20867.19|20984.51|20864.51|20987.73|20867.73|20984.51|20864.51|10
1630396560000|2021-08-31 07:56:00|20982.38|20862.38|20975.04|20855.04|20982.38|20862.38|20975.04|20855.04|10
1630396570000|2021-08-31 07:56:10|20969.37|20849.37|20960.45|20840.45|20969.37|20849.37|20960.45|20840.45|10
1630396580000|2021-08-31 07:56:20|20959.92|20839.92|20955.8|20835.8|20959.92|20839.92|20954.92|20834.92|8
1630396590000|2021-08-31 07:56:30|20955.19|20835.19|20957.47|20837.47|20957.47|20837.47|20955.07|20835.07|10
1630396600000|2021-08-31 07:56:40|20957.3|20837.3|20959.21|20839.21|20959.66|20839.66|20957.3|20837.3|10
1630396610000|2021-08-31 07:56:50|20959.3|20839.3|20961.82|20841.82|20961.82|20841.82|20959.3|20839.3|10
1630396620000|2021-08-31 07:57:00|20961.61|20841.61|20961.21|20841.21|20962.36|20842.36|20961.06|20841.06|10
1630396630000|2021-08-31 07:57:10|20960.64|20840.64|20959.27|20839.27|20960.64|20840.64|20959.26|20839.26|10
1630396640000|2021-08-31 07:57:20|20959.19|20839.19|20956.35|20836.35|20959.19|20839.19|20956.04|20836.04|10
1630396650000|2021-08-31 07:57:30|20956.38|20836.38|20951.71|20831.71|20956.38|20836.38|20951.71|20831.71|10
1630396660000|2021-08-31 07:57:40|20950.74|20830.74|20948.21|20828.21|20950.74|20830.74|20948.21|20828.21|9
1630396670000|2021-08-31 07:57:50|20948.85|20828.85|20948.5|20828.5|20950.05|20830.05|20947.92|20827.92|10
1630396680000|2021-08-31 07:58:00|20947.3|20827.3|20946.29|20826.29|20947.45|20827.45|20945.18|20825.18|10
1630396690000|2021-08-31 07:58:10|20947.12|20827.12|20945.87|20825.87|20947.21|20827.21|20945.87|20825.87|10
1630396700000|2021-08-31 07:58:20|20945.38|20825.38|20944.42|20824.42|20945.89|20825.89|20944.24|20824.24|10
1630396710000|2021-08-31 07:58:30|20944.17|20824.17|20944.19|20824.19|20944.94|20824.94|20943.86|20823.86|10
1630396720000|2021-08-31 07:58:40|20944.47|20824.47|20948.64|20828.64|20948.64|20828.64|20944.47|20824.47|8
1630396730000|2021-08-31 07:58:50|20949.21|20829.21|20948.75|20828.75|20949.41|20829.41|20948.41|20828.41|10
1630396740000|2021-08-31 07:59:00|20948.51|20828.51|20947.09|20827.09|20948.81|20828.81|20947.01|20827.01|10
1630396750000|2021-08-31 07:59:10|20948.81|20828.81|20947.33|20827.33|20948.93|20828.93|20947.08|20827.08|7
1630396760000|2021-08-31 07:59:20|20947.44|20827.44|20953.61|20833.61|20953.61|20833.61|20946.76|20826.76|10
1630396770000|2021-08-31 07:59:30|20954.25|20834.25|20961.83|20841.83|20961.83|20841.83|20954.25|20834.25|10
1630396780000|2021-08-31 07:59:40|20961.55|20841.55|20966.3|20846.3|20966.31|20846.31|20960.65|20840.65|10
1630396790000|2021-08-31 07:59:50|20966.85|20846.85|20967.66|20847.66|20968.37|20848.37|20966.85|20846.85|10
1630396800000|2021-08-31 08:00:00|20968.86|20848.86|20973.72|20853.72|20973.78|20853.78|20968.86|20848.86|10
1630396810000|2021-08-31 08:00:10|20973.91|20853.91|20991.43|20871.43|20991.43|20871.43|20973.91|20853.91|10
1630396820000|2021-08-31 08:00:20|20993.12|20873.12|20995.56|20875.56|20996.26|20876.26|20992.34|20872.34|10
1630396830000|2021-08-31 08:00:30|20995.45|20875.45|21000.25|20880.25|21000.25|20880.25|20995.45|20875.45|10
1630396840000|2021-08-31 08:00:40|21000.38|20880.38|21002.08|20882.08|21002.4|20882.4|21000.3|20880.3|10
1630396850000|2021-08-31 08:00:50|21002.3|20882.3|21000.57|20880.57|21004.03|20884.03|21000.57|20880.57|10
1630396860000|2021-08-31 08:01:00|20999.37|20879.37|20998.77|20878.77|20999.99|20879.99|20998.54|20878.54|10
1630396870000|2021-08-31 08:01:10|20998.5|20878.5|21001.83|20881.83|21002.26|20882.26|20998.5|20878.5|10
1630396880000|2021-08-31 08:01:20|21002.43|20882.43|21001.71|20881.71|21004.86|20884.86|21001.71|20881.71|10
1630396890000|2021-08-31 08:01:30|21001.59|20881.59|21001.39|20881.39|21001.59|20881.59|21000.67|20880.67|10
1630396900000|2021-08-31 08:01:40|21000.71|20880.71|20997.88|20877.88|21000.71|20880.71|20997.88|20877.88|10
1630396910000|2021-08-31 08:01:50|20998.74|20878.74|20996.81|20876.81|21001.04|20881.04|20996.38|20876.38|9
1630396920000|2021-08-31 08:02:00|20996.41|20876.41|20986.97|20866.97|20996.41|20876.41|20986.97|20866.97|10
1630396930000|2021-08-31 08:02:10|20986.33|20866.33|20985.74|20865.74|20987.98|20867.98|20985.74|20865.74|10
1630396940000|2021-08-31 08:02:20|20985.21|20865.21|20978.86|20858.86|20985.21|20865.21|20978.78|20858.78|10
1630396950000|2021-08-31 08:02:30|20978.45|20858.45|20972.1|20852.1|20978.99|20858.99|20972.1|20852.1|10
1630396960000|2021-08-31 08:02:40|20971.03|20851.03|20982.14|20862.14|20982.29|20862.29|20971.03|20851.03|10
1630396970000|2021-08-31 08:02:50|20982.22|20862.22|20985.89|20865.89|20985.89|20865.89|20982.22|20862.22|9
1630396980000|2021-08-31 08:03:00|20986.62|20866.62|20990.2|20870.2|20990.4|20870.4|20985.74|20865.74|10
1630396990000|2021-08-31 08:03:10|20991.98|20871.98|21001.21|20881.21|21001.21|20881.21|20991.98|20871.98|10
1630397000000|2021-08-31 08:03:20|21002.51|20882.51|21004.03|20884.03|21004.03|20884.03|21000.01|20880.01|10
1630397010000|2021-08-31 08:03:30|21004.01|20884.01|21006.12|20886.12|21008.51|20888.51|21004.01|20884.01|10
1630397020000|2021-08-31 08:03:40|21006.74|20886.74|21011.54|20891.54|21011.54|20891.54|21006.74|20886.74|10
1630397030000|2021-08-31 08:03:50|21012.23|20892.23|21009.55|20889.55|21013.16|20893.16|21009.55|20889.55|10
1630397040000|2021-08-31 08:04:00|21011.77|20891.77|21008.85|20888.85|21012.55|20892.55|21006.48|20886.48|10
1630397050000|2021-08-31 08:04:10|21008.68|20888.68|21004.47|20884.47|21008.68|20888.68|21004.35|20884.35|10
1630397060000|2021-08-31 08:04:20|21004.81|20884.81|20997.77|20877.77|21004.81|20884.81|20997.77|20877.77|10
1630397070000|2021-08-31 08:04:30|20996.7|20876.7|20993.33|20873.33|20997.42|20877.42|20993.33|20873.33|10
1630397080000|2021-08-31 08:04:40|20992.9|20872.9|20992.09|20872.09|20993.02|20873.02|20991.76|20871.76|10
1630397090000|2021-08-31 08:04:50|20991.33|20871.33|20990.47|20870.47|20991.33|20871.33|20989.45|20869.45|10
1630397100000|2021-08-31 08:05:00|20989.96|20869.96|20981|20861|20989.96|20869.96|20981|20861|10
1630397110000|2021-08-31 08:05:10|20979.55|20859.55|20978.16|20858.16|20980.91|20860.91|20978.16|20858.16|10
1630397120000|2021-08-31 08:05:20|20977.94|20857.94|20978.12|20858.12|20978.12|20858.12|20976.67|20856.67|10
1630397130000|2021-08-31 08:05:30|20977.31|20857.31|20977.96|20857.96|20977.96|20857.96|20976.97|20856.97|10
1630397140000|2021-08-31 08:05:40|20980.27|20860.27|20980.34|20860.34|20981.66|20861.66|20979.83|20859.83|10
1630397150000|2021-08-31 08:05:50|20980.33|20860.33|20983.7|20863.7|20983.7|20863.7|20980.33|20860.33|9
1630397160000|2021-08-31 08:06:00|20984.2|20864.2|20975.61|20855.61|20984.34|20864.34|20975.61|20855.61|10
1630397170000|2021-08-31 08:06:10|20972.77|20852.77|20966|20846|20972.77|20852.77|20966|20846|10
1630397180000|2021-08-31 08:06:20|20966.02|20846.02|20957.86|20837.86|20968.56|20848.56|20957.86|20837.86|10
1630397190000|2021-08-31 08:06:30|20958.04|20838.04|20951.8|20831.8|20958.04|20838.04|20951.8|20831.8|10
1630397200000|2021-08-31 08:06:40|20951.37|20831.37|20952.73|20832.73|20952.73|20832.73|20948.67|20828.67|10
1630397210000|2021-08-31 08:06:50|20953.03|20833.03|20952.18|20832.18|20954.02|20834.02|20951.46|20831.46|10
1630397220000|2021-08-31 08:07:00|20952.68|20832.68|20953.62|20833.62|20953.98|20833.98|20952.67|20832.67|10
1630397230000|2021-08-31 08:07:10|20952.61|20832.61|20954.72|20834.72|20955.76|20835.76|20952.61|20832.61|10
1630397240000|2021-08-31 08:07:20|20954.75|20834.75|20947.97|20827.97|20954.75|20834.75|20947.9|20827.9|10
1630397250000|2021-08-31 08:07:30|20949.03|20829.03|20951.25|20831.25|20951.25|20831.25|20947.05|20827.05|10
1630397260000|2021-08-31 08:07:40|20951.86|20831.86|20957.97|20837.97|20957.97|20837.97|20951.86|20831.86|10
1630397270000|2021-08-31 08:07:50|20956.9|20836.9|20959.79|20839.79|20961.56|20841.56|20956.9|20836.9|10
1630397280000|2021-08-31 08:08:00|20959.9|20839.9|20960.52|20840.52|20960.76|20840.76|20959.76|20839.76|10
1630397290000|2021-08-31 08:08:10|20962.09|20842.09|20962.69|20842.69|20962.69|20842.69|20962.06|20842.06|10
1630397300000|2021-08-31 08:08:20|20962.85|20842.85|20961.6|20841.6|20963.22|20843.22|20961.6|20841.6|10
1630397310000|2021-08-31 08:08:30|20961.57|20841.57|20954.72|20834.72|20961.57|20841.57|20954.72|20834.72|10
1630397320000|2021-08-31 08:08:40|20953.18|20833.18|20945.67|20825.67|20953.18|20833.18|20945.57|20825.57|10
1630397330000|2021-08-31 08:08:50|20945.64|20825.64|20941.64|20821.64|20945.64|20825.64|20941.39|20821.39|10
1630397340000|2021-08-31 08:09:00|20941.7|20821.7|20941.37|20821.37|20943.5|20823.5|20940.13|20820.13|10
1630397350000|2021-08-31 08:09:10|20941.26|20821.26|20941.35|20821.35|20941.9|20821.9|20940.99|20820.99|9
1630397360000|2021-08-31 08:09:20|20940.77|20820.77|20943.02|20823.02|20943.28|20823.28|20940.77|20820.77|10
1630397370000|2021-08-31 08:09:30|20944.04|20824.04|20951.08|20831.08|20951.08|20831.08|20944.04|20824.04|10
1630397380000|2021-08-31 08:09:40|20950.3|20830.3|20949.61|20829.61|20950.47|20830.47|20949.61|20829.61|10
1630397390000|2021-08-31 08:09:50|20949.29|20829.29|20946.58|20826.58|20949.29|20829.29|20946.58|20826.58|10
1630397400000|2021-08-31 08:10:00|20944.26|20824.26|20941.5|20821.5|20944.32|20824.32|20941.31|20821.31|10
1630397410000|2021-08-31 08:10:10|20941.79|20821.79|20942.64|20822.64|20942.99|20822.99|20941.79|20821.79|10
1630397420000|2021-08-31 08:10:20|20941.81|20821.81|20937.69|20817.69|20941.81|20821.81|20937.69|20817.69|10
1630397430000|2021-08-31 08:10:30|20940.28|20820.28|20938.69|20818.69|20941.88|20821.88|20938.69|20818.69|10
1630397440000|2021-08-31 08:10:40|20939.26|20819.26|20944|20824|20944|20824|20938.92|20818.92|10
1630397450000|2021-08-31 08:10:50|20943.36|20823.36|20945.57|20825.57|20945.57|20825.57|20943.36|20823.36|10
1630397460000|2021-08-31 08:11:00|20945.66|20825.66|20946.78|20826.78|20946.78|20826.78|20944.9|20824.9|10
1630397470000|2021-08-31 08:11:10|20947.19|20827.19|20947.81|20827.81|20949.49|20829.49|20947.19|20827.19|10
1630397480000|2021-08-31 08:11:20|20947.79|20827.79|20943.74|20823.74|20947.92|20827.92|20943.74|20823.74|9
1630397490000|2021-08-31 08:11:30|20942.53|20822.53|20940.87|20820.87|20942.53|20822.53|20938|20818|10
1630397500000|2021-08-31 08:11:40|20939.85|20819.85|20939.48|20819.48|20939.92|20819.92|20938.67|20818.67|10
1630397510000|2021-08-31 08:11:50|20939.72|20819.72|20946.6|20826.6|20946.68|20826.68|20939.15|20819.15|10
1630397520000|2021-08-31 08:12:00|20946.33|20826.33|20947.79|20827.79|20947.79|20827.79|20945.76|20825.76|10
1630397530000|2021-08-31 08:12:10|20948.22|20828.22|20949.36|20829.36|20949.36|20829.36|20947.33|20827.33|10
1630397540000|2021-08-31 08:12:20|20949.14|20829.14|20953.27|20833.27|20953.27|20833.27|20949.14|20829.14|10
1630397550000|2021-08-31 08:12:30|20954.35|20834.35|20954.17|20834.17|20955.23|20835.23|20954.17|20834.17|10
1630397560000|2021-08-31 08:12:40|20954.39|20834.39|20958.98|20838.98|20959.5|20839.5|20954.39|20834.39|10
1630397570000|2021-08-31 08:12:50|20958.42|20838.42|20957.8|20837.8|20959.14|20839.14|20957.21|20837.21|10
1630397580000|2021-08-31 08:13:00|20957.63|20837.63|20958.72|20838.72|20959.59|20839.59|20957.63|20837.63|10
1630397590000|2021-08-31 08:13:10|20959.04|20839.04|20959.43|20839.43|20960.08|20840.08|20958.86|20838.86|10
1630397600000|2021-08-31 08:13:20|20959.01|20839.01|20962.04|20842.04|20962.04|20842.04|20958.87|20838.87|10
1630397610000|2021-08-31 08:13:30|20961.63|20841.63|20961.55|20841.55|20962.1|20842.1|20961.44|20841.44|10
1630397620000|2021-08-31 08:13:40|20961.5|20841.5|20959.91|20839.91|20961.5|20841.5|20959.91|20839.91|9
1630397630000|2021-08-31 08:13:50|20960.54|20840.54|20956.18|20836.18|20960.54|20840.54|20955.95|20835.95|10
1630397640000|2021-08-31 08:14:00|20956.02|20836.02|20953.51|20833.51|20956.18|20836.18|20953.51|20833.51|9
1630397650000|2021-08-31 08:14:10|20953.26|20833.26|20952.75|20832.75|20953.98|20833.98|20952.54|20832.54|10
1630397660000|2021-08-31 08:14:20|20952.6|20832.6|20954.24|20834.24|20954.67|20834.67|20952.41|20832.41|10
1630397670000|2021-08-31 08:14:30|20954.61|20834.61|20956.95|20836.95|20956.95|20836.95|20954.61|20834.61|10
1630397680000|2021-08-31 08:14:40|20956.77|20836.77|20956.9|20836.9|20957.19|20837.19|20956.08|20836.08|10
1630397690000|2021-08-31 08:14:50|20957.11|20837.11|20957.73|20837.73|20957.77|20837.77|20956.85|20836.85|10
1630397700000|2021-08-31 08:15:00|20955.53|20835.53|20959.1|20839.1|20959.36|20839.36|20955.03|20835.03|10
1630397710000|2021-08-31 08:15:10|20959.42|20839.42|20963.62|20843.62|20963.62|20843.62|20959.42|20839.42|10
1630397720000|2021-08-31 08:15:20|20963.9|20843.9|20965.31|20845.31|20966.1|20846.1|20962.3|20842.3|10
1630397730000|2021-08-31 08:15:30|20966.62|20846.62|20972.72|20852.72|20972.72|20852.72|20966.62|20846.62|10
1630397740000|2021-08-31 08:15:40|20972.75|20852.75|20976.7|20856.7|20977.14|20857.14|20972.75|20852.75|10
1630397750000|2021-08-31 08:15:50|20976.85|20856.85|20980.72|20860.72|20980.72|20860.72|20976.85|20856.85|10
1630397760000|2021-08-31 08:16:00|20980.94|20860.94|20980.5|20860.5|20980.94|20860.94|20979.97|20859.97|9
1630397770000|2021-08-31 08:16:10|20980.48|20860.48|20978.8|20858.8|20980.97|20860.97|20978.8|20858.8|10
1630397780000|2021-08-31 08:16:20|20978.31|20858.31|20974.57|20854.57|20978.36|20858.36|20974.57|20854.57|10
1630397790000|2021-08-31 08:16:30|20973.81|20853.81|20974.73|20854.73|20975.29|20855.29|20973.56|20853.56|9
1630397800000|2021-08-31 08:16:40|20974.59|20854.59|20973.64|20853.64|20974.59|20854.59|20973.31|20853.31|10
1630397810000|2021-08-31 08:16:50|20973.52|20853.52|20969.97|20849.97|20973.52|20853.52|20969.97|20849.97|10
1630397820000|2021-08-31 08:17:00|20969.63|20849.63|20968.35|20848.35|20969.63|20849.63|20968.35|20848.35|10
1630397830000|2021-08-31 08:17:10|20968.23|20848.23|20967.16|20847.16|20968.33|20848.33|20967.01|20847.01|10
1630397840000|2021-08-31 08:17:20|20967.23|20847.23|20964.5|20844.5|20967.34|20847.34|20964.38|20844.38|10
1630397850000|2021-08-31 08:17:30|20964.62|20844.62|20966.68|20846.68|20966.77|20846.77|20964.62|20844.62|10
1630397860000|2021-08-31 08:17:40|20966.74|20846.74|20965.7|20845.7|20966.74|20846.74|20965.31|20845.31|10
1630397870000|2021-08-31 08:17:50|20966.16|20846.16|20968.09|20848.09|20968.21|20848.21|20966.01|20846.01|10
1630397880000|2021-08-31 08:18:00|20967.5|20847.5|20966.78|20846.78|20968.13|20848.13|20966.78|20846.78|10
1630397890000|2021-08-31 08:18:10|20966.96|20846.96|20970.55|20850.55|20970.55|20850.55|20965.53|20845.53|10
1630397900000|2021-08-31 08:18:20|20969.04|20849.04|20968.49|20848.49|20969.41|20849.41|20967.81|20847.81|10
1630397910000|2021-08-31 08:18:30|20970.66|20850.66|20970.66|20850.66|20971.22|20851.22|20970.48|20850.48|9
1630397920000|2021-08-31 08:18:40|20970.18|20850.18|20968.12|20848.12|20970.24|20850.24|20968.12|20848.12|9
1630397930000|2021-08-31 08:18:50|20967.79|20847.79|20963.79|20843.79|20967.79|20847.79|20963.79|20843.79|10
1630397940000|2021-08-31 08:19:00|20963.51|20843.51|20957.12|20837.12|20963.51|20843.51|20957.12|20837.12|10
1630397950000|2021-08-31 08:19:10|20957.53|20837.53|20955.39|20835.39|20957.53|20837.53|20955.39|20835.39|8
1630397960000|2021-08-31 08:19:20|20955.51|20835.51|20955.92|20835.92|20956.14|20836.14|20954.92|20834.92|9
1630397970000|2021-08-31 08:19:30|20955.76|20835.76|20954.72|20834.72|20956.07|20836.07|20954.72|20834.72|10
1630397980000|2021-08-31 08:19:40|20954.05|20834.05|20954.08|20834.08|20954.08|20834.08|20953.35|20833.35|9
1630397990000|2021-08-31 08:19:50|20954.31|20834.31|20956.85|20836.85|20956.85|20836.85|20954.31|20834.31|10
1630398000000|2021-08-31 08:20:00|20956.87|20836.87|20957.5|20837.5|20958.19|20838.19|20956.87|20836.87|10
1630398010000|2021-08-31 08:20:10|20957.17|20837.17|20958.92|20838.92|20959.61|20839.61|20956.7|20836.7|10
1630398020000|2021-08-31 08:20:20|20959.32|20839.32|20960.7|20840.7|20961.67|20841.67|20959.27|20839.27|9
1630398030000|2021-08-31 08:20:30|20961.24|20841.24|20962.27|20842.27|20962.27|20842.27|20961.19|20841.19|10
1630398040000|2021-08-31 08:20:40|20963.7|20843.7|20966.17|20846.17|20966.17|20846.17|20963.7|20843.7|9
1630398050000|2021-08-31 08:20:50|20965.86|20845.86|20966.73|20846.73|20967.85|20847.85|20965.86|20845.86|10
1630398060000|2021-08-31 08:21:00|20966.68|20846.68|20965.25|20845.25|20966.94|20846.94|20964.99|20844.99|9
1630398070000|2021-08-31 08:21:10|20965.24|20845.24|20962.29|20842.29|20965.24|20845.24|20961.64|20841.64|10
1630398080000|2021-08-31 08:21:20|20962.64|20842.64|20965.7|20845.7|20965.7|20845.7|20962.64|20842.64|10
1630398090000|2021-08-31 08:21:30|20966.53|20846.53|20968.27|20848.27|20968.27|20848.27|20966.5|20846.5|10
1630398100000|2021-08-31 08:21:40|20968.56|20848.56|20969.22|20849.22|20969.93|20849.93|20968.56|20848.56|8
1630398110000|2021-08-31 08:21:50|20969.39|20849.39|20971.4|20851.4|20971.44|20851.44|20969.39|20849.39|10
1630398120000|2021-08-31 08:22:00|20972.86|20852.86|20973.84|20853.84|20973.89|20853.89|20972.86|20852.86|9
1630398130000|2021-08-31 08:22:10|20974.03|20854.03|20977.19|20857.19|20977.19|20857.19|20972.6|20852.6|10
1630398140000|2021-08-31 08:22:20|20977.53|20857.53|20984.87|20864.87|20985.02|20865.02|20977.53|20857.53|10
1630398150000|2021-08-31 08:22:30|20985.55|20865.55|20990.74|20870.74|20991.1|20871.1|20985.55|20865.55|10
1630398160000|2021-08-31 08:22:40|20990.32|20870.32|20995.18|20875.18|20995.2|20875.2|20990.32|20870.32|10
1630398170000|2021-08-31 08:22:50|20995.4|20875.4|20998.41|20878.41|20998.45|20878.45|20995.4|20875.4|10
1630398180000|2021-08-31 08:23:00|20998.33|20878.33|21003.76|20883.76|21003.79|20883.79|20998.33|20878.33|10
1630398190000|2021-08-31 08:23:10|21004.03|20884.03|20999.69|20879.69|21004.03|20884.03|20999.53|20879.53|10
1630398200000|2021-08-31 08:23:20|20999.09|20879.09|20995.73|20875.73|20999.93|20879.93|20995.73|20875.73|10
1630398210000|2021-08-31 08:23:30|20995.37|20875.37|20994.42|20874.42|20996.09|20876.09|20994.07|20874.07|9
1630398220000|2021-08-31 08:23:40|20994.24|20874.24|20990.71|20870.71|20994.24|20874.24|20990.71|20870.71|10
1630398230000|2021-08-31 08:23:50|20990.45|20870.45|20987.95|20867.95|20990.45|20870.45|20987.95|20867.95|8
1630398240000|2021-08-31 08:24:00|20989.2|20869.2|20996.07|20876.07|20996.07|20876.07|20989.2|20869.2|10
1630398250000|2021-08-31 08:24:10|20998.75|20878.75|21004.19|20884.19|21004.19|20884.19|20998.75|20878.75|10
1630398260000|2021-08-31 08:24:20|21004.51|20884.51|21009.44|20889.44|21009.44|20889.44|21004.51|20884.51|10
1630398270000|2021-08-31 08:24:30|21009.4|20889.4|21013.25|20893.25|21013.25|20893.25|21009.4|20889.4|10
1630398280000|2021-08-31 08:24:40|21012.91|20892.91|21014.1|20894.1|21014.1|20894.1|21012.51|20892.51|9
1630398290000|2021-08-31 08:24:50|21013.98|20893.98|21009.55|20889.55|21013.98|20893.98|21008.45|20888.45|10
1630398300000|2021-08-31 08:25:00|21009.5|20889.5|21007.79|20887.79|21009.5|20889.5|21006.79|20886.79|10
1630398310000|2021-08-31 08:25:10|21007.84|20887.84|21007.58|20887.58|21009.21|20889.21|21007.58|20887.58|10
1630398320000|2021-08-31 08:25:20|21007.48|20887.48|21010.39|20890.39|21010.39|20890.39|21007.48|20887.48|10
1630398330000|2021-08-31 08:25:30|21011.29|20891.29|21015.04|20895.04|21015.04|20895.04|21011.29|20891.29|10
1630398340000|2021-08-31 08:25:40|21016.05|20896.05|21020.51|20900.51|21020.51|20900.51|21016.05|20896.05|10
1630398350000|2021-08-31 08:25:50|21021.1|20901.1|21020.22|20900.22|21021.27|20901.27|21019.41|20899.41|10
1630398360000|2021-08-31 08:26:00|21020.69|20900.69|21019.33|20899.33|21020.78|20900.78|21019.33|20899.33|10
1630398370000|2021-08-31 08:26:10|21019.26|20899.26|21020.08|20900.08|21021.43|20901.43|21019.26|20899.26|10
1630398380000|2021-08-31 08:26:20|21020.34|20900.34|21020.11|20900.11|21021.93|20901.93|21019.98|20899.98|10
1630398390000|2021-08-31 08:26:30|21019.52|20899.52|21019.46|20899.46|21019.52|20899.52|21018.44|20898.44|9
1630398400000|2021-08-31 08:26:40|21019.52|20899.52|21019.79|20899.79|21019.79|20899.79|21019.3|20899.3|10
1630398410000|2021-08-31 08:26:50|21019.85|20899.85|21021.58|20901.58|21021.93|20901.93|21019.85|20899.85|10
1630398420000|2021-08-31 08:27:00|21021.12|20901.12|21021.79|20901.79|21022.44|20902.44|21021.12|20901.12|10
1630398430000|2021-08-31 08:27:10|21022.05|20902.05|21022.51|20902.51|21022.85|20902.85|21021.94|20901.94|10
1630398440000|2021-08-31 08:27:20|21022.67|20902.67|21026.9|20906.9|21026.9|20906.9|21022.67|20902.67|9
1630398450000|2021-08-31 08:27:30|21026.99|20906.99|21029.43|20909.43|21029.43|20909.43|21026.99|20906.99|10
1630398460000|2021-08-31 08:27:40|21029.87|20909.87|21028.01|20908.01|21030.29|20910.29|21027.62|20907.62|10
1630398470000|2021-08-31 08:27:50|21029.61|20909.61|21027.14|20907.14|21029.61|20909.61|21027.14|20907.14|10
1630398480000|2021-08-31 08:28:00|21027.43|20907.43|21028.04|20908.04|21028.04|20908.04|21026.82|20906.82|10
1630398490000|2021-08-31 08:28:10|21028.34|20908.34|21033.95|20913.95|21033.95|20913.95|21028.34|20908.34|10
1630398500000|2021-08-31 08:28:20|21034.75|20914.75|21041.44|20921.44|21041.53|20921.53|21034.75|20914.75|10
1630398510000|2021-08-31 08:28:30|21041.74|20921.74|21046.66|20926.66|21046.66|20926.66|21041.56|20921.56|10
1630398520000|2021-08-31 08:28:40|21046.68|20926.68|21055.3|20935.3|21055.3|20935.3|21046.68|20926.68|10
1630398530000|2021-08-31 08:28:50|21056.16|20936.16|21058.39|20938.39|21058.45|20938.45|21056.16|20936.16|9
1630398540000|2021-08-31 08:29:00|21060.01|20940.01|21061.15|20941.15|21061.36|20941.36|21060.01|20940.01|9
1630398550000|2021-08-31 08:29:10|21061.27|20941.27|21058.89|20938.89|21061.27|20941.27|21058.65|20938.65|10
1630398560000|2021-08-31 08:29:20|21059.22|20939.22|21059.73|20939.73|21060.03|20940.03|21058.56|20938.56|10
1630398570000|2021-08-31 08:29:30|21059.62|20939.62|21059.13|20939.13|21059.89|20939.89|21059.08|20939.08|9
1630398580000|2021-08-31 08:29:40|21058.72|20938.72|21057.13|20937.13|21059.09|20939.09|21056.21|20936.21|9
1630398590000|2021-08-31 08:29:50|21057.87|20937.87|21057.79|20937.79|21058.29|20938.29|21057.2|20937.2|10
1630398600000|2021-08-31 08:30:00|21057.34|20937.34|21060.36|20940.36|21060.36|20940.36|21056.97|20936.97|9
1630398610000|2021-08-31 08:30:10|21060.5|20940.5|21062.39|20942.39|21062.88|20942.88|21060.5|20940.5|10
1630398620000|2021-08-31 08:30:20|21061.95|20941.95|21059.27|20939.27|21061.95|20941.95|21059.27|20939.27|10
1630398630000|2021-08-31 08:30:30|21059.16|20939.16|21059.18|20939.18|21061.28|20941.28|21059.16|20939.16|10
1630398640000|2021-08-31 08:30:40|21059.51|20939.51|21059.02|20939.02|21059.8|20939.8|21058.41|20938.41|10
1630398650000|2021-08-31 08:30:50|21059.65|20939.65|21062.12|20942.12|21062.12|20942.12|21059.19|20939.19|10
1630398660000|2021-08-31 08:31:00|21062.36|20942.36|21059.25|20939.25|21062.36|20942.36|21059.25|20939.25|10
1630398670000|2021-08-31 08:31:10|21057.77|20937.77|21046.97|20926.97|21057.77|20937.77|21046.97|20926.97|10
1630398680000|2021-08-31 08:31:20|21046.92|20926.92|21040.28|20920.28|21046.92|20926.92|21040.25|20920.25|10
1630398690000|2021-08-31 08:31:30|21041.83|20921.83|21044.48|20924.48|21045.24|20925.24|21040.13|20920.13|10
1630398700000|2021-08-31 08:31:40|21044.62|20924.62|21049.22|20929.22|21049.33|20929.33|21044.62|20924.62|10
1630398710000|2021-08-31 08:31:50|21049.43|20929.43|21049.94|20929.94|21049.94|20929.94|21048.7|20928.7|10
1630398720000|2021-08-31 08:32:00|21048.68|20928.68|21046.51|20926.51|21049.44|20929.44|21046.51|20926.51|10
1630398730000|2021-08-31 08:32:10|21045.38|20925.38|21040.27|20920.27|21045.81|20925.81|21040.27|20920.27|9
1630398740000|2021-08-31 08:32:20|21040.34|20920.34|21040.59|20920.59|21040.7|20920.7|21040.07|20920.07|10
1630398750000|2021-08-31 08:32:30|21040.1|20920.1|21036.69|20916.69|21041.77|20921.77|21036.4|20916.4|10
1630398760000|2021-08-31 08:32:40|21037.19|20917.19|21036.24|20916.24|21037.19|20917.19|21035.89|20915.89|10
1630398770000|2021-08-31 08:32:50|21036.5|20916.5|21038.71|20918.71|21038.71|20918.71|21036.5|20916.5|9
1630398780000|2021-08-31 08:33:00|21039.03|20919.03|21034.98|20914.98|21039.03|20919.03|21034.93|20914.93|10
1630398790000|2021-08-31 08:33:10|21034.92|20914.92|21032.43|20912.43|21034.92|20914.92|21031.82|20911.82|10
1630398800000|2021-08-31 08:33:20|21032.71|20912.71|21033.05|20913.05|21033.11|20913.11|21031.32|20911.32|9
1630398810000|2021-08-31 08:33:30|21033.5|20913.5|21036.76|20916.76|21037.14|20917.14|21033.5|20913.5|10
1630398820000|2021-08-31 08:33:40|21036.13|20916.13|21037.9|20917.9|21038.01|20918.01|21035.56|20915.56|10
1630398830000|2021-08-31 08:33:50|21038.22|20918.22|21040.44|20920.44|21040.83|20920.83|21038.06|20918.06|10
1630398840000|2021-08-31 08:34:00|21040.64|20920.64|21042.18|20922.18|21042.53|20922.53|21040.64|20920.64|9
1630398850000|2021-08-31 08:34:10|21043.9|20923.9|21046.08|20926.08|21046.4|20926.4|21043.9|20923.9|10
1630398860000|2021-08-31 08:34:20|21047.16|20927.16|21052.55|20932.55|21052.55|20932.55|21047.16|20927.16|8
1630398870000|2021-08-31 08:34:30|21052.23|20932.23|21051.71|20931.71|21053.71|20933.71|21050.96|20930.96|10
1630398880000|2021-08-31 08:34:40|21051.78|20931.78|21049.69|20929.69|21051.78|20931.78|21049.49|20929.49|9
1630398890000|2021-08-31 08:34:50|21049.74|20929.74|21050.4|20930.4|21050.41|20930.41|21049.11|20929.11|10
1630398900000|2021-08-31 08:35:00|21050.94|20930.94|21042.8|20922.8|21052.46|20932.46|21042.8|20922.8|10
1630398910000|2021-08-31 08:35:10|21043.11|20923.11|21039.18|20919.18|21043.11|20923.11|21039.13|20919.13|10
1630398920000|2021-08-31 08:35:20|21038.88|20918.88|21032.57|20912.57|21038.88|20918.88|21032.35|20912.35|10
1630398930000|2021-08-31 08:35:30|21032.12|20912.12|21031.41|20911.41|21032.12|20912.12|21031.07|20911.07|10
1630398940000|2021-08-31 08:35:40|21031.43|20911.43|21033.9|20913.9|21033.9|20913.9|21030|20910|10
1630398950000|2021-08-31 08:35:50|21032.92|20912.92|21035.77|20915.77|21035.77|20915.77|21032.64|20912.64|10
1630398960000|2021-08-31 08:36:00|21037.5|20917.5|21033.38|20913.38|21037.5|20917.5|21033.38|20913.38|10
1630398970000|2021-08-31 08:36:10|21032.17|20912.17|21021.8|20901.8|21032.17|20912.17|21021.8|20901.8|10
1630398980000|2021-08-31 08:36:20|21020.16|20900.16|21015.58|20895.58|21020.16|20900.16|21015.5|20895.5|10
1630398990000|2021-08-31 08:36:30|21015.16|20895.16|21013.86|20893.86|21015.33|20895.33|21013.66|20893.66|10
1630399000000|2021-08-31 08:36:40|21013.82|20893.82|21013.13|20893.13|21015.56|20895.56|21013.13|20893.13|9
1630399010000|2021-08-31 08:36:50|21013.52|20893.52|21015.69|20895.69|21017.75|20897.75|21013.35|20893.35|10
1630399020000|2021-08-31 08:37:00|21015.84|20895.84|21024.42|20904.42|21024.42|20904.42|21015.84|20895.84|9
1630399030000|2021-08-31 08:37:10|21024.47|20904.47|21025.73|20905.73|21025.93|20905.93|21023.55|20903.55|10
1630399040000|2021-08-31 08:37:20|21025.29|20905.29|21023.31|20903.31|21025.29|20905.29|21023.16|20903.16|10
1630399050000|2021-08-31 08:37:30|21022.98|20902.98|21018.85|20898.85|21022.98|20902.98|21018.85|20898.85|9
1630399060000|2021-08-31 08:37:40|21019.21|20899.21|21019.4|20899.4|21020.21|20900.21|21018.93|20898.93|9
1630399070000|2021-08-31 08:37:50|21018.8|20898.8|21017.7|20897.7|21018.8|20898.8|21017.19|20897.19|10
1630399080000|2021-08-31 08:38:00|21017.64|20897.64|21014.31|20894.31|21017.64|20897.64|21014.31|20894.31|10
1630399090000|2021-08-31 08:38:10|21013.7|20893.7|21008.12|20888.12|21013.7|20893.7|21008.12|20888.12|10
1630399100000|2021-08-31 08:38:20|21007.77|20887.77|21001.05|20881.05|21007.77|20887.77|21001.05|20881.05|10
1630399110000|2021-08-31 08:38:30|21000.98|20880.98|21003.4|20883.4|21003.93|20883.93|21000.98|20880.98|10
1630399120000|2021-08-31 08:38:40|21002.16|20882.16|21001.82|20881.82|21004.43|20884.43|21001.28|20881.28|10
1630399130000|2021-08-31 08:38:50|21001.61|20881.61|21005.48|20885.48|21005.48|20885.48|21000.21|20880.21|10
1630399140000|2021-08-31 08:39:00|21005.58|20885.58|21007.73|20887.73|21007.73|20887.73|21005.56|20885.56|10
1630399150000|2021-08-31 08:39:10|21007.67|20887.67|21010.79|20890.79|21012.49|20892.49|21007.67|20887.67|10
1630399160000|2021-08-31 08:39:20|21010.77|20890.77|21017.12|20897.12|21017.12|20897.12|21010.76|20890.76|9
1630399170000|2021-08-31 08:39:30|21019.53|20899.53|21024.79|20904.79|21024.79|20904.79|21019.53|20899.53|10
1630399180000|2021-08-31 08:39:40|21024.67|20904.67|21024.99|20904.99|21025.51|20905.51|21024.56|20904.56|10
1630399190000|2021-08-31 08:39:50|21025.26|20905.26|21023.05|20903.05|21025.52|20905.52|21022.96|20902.96|10
1630399200000|2021-08-31 08:40:00|21023.08|20903.08|21021.07|20901.07|21023.08|20903.08|21020.75|20900.75|10
1630399210000|2021-08-31 08:40:10|21020.56|20900.56|21025.35|20905.35|21025.35|20905.35|21020.56|20900.56|10
1630399220000|2021-08-31 08:40:20|21025.92|20905.92|21029.49|20909.49|21029.73|20909.73|21025.92|20905.92|10
1630399230000|2021-08-31 08:40:30|21029.58|20909.58|21029.57|20909.57|21029.65|20909.65|21028.69|20908.69|10
1630399240000|2021-08-31 08:40:40|21029.68|20909.68|21028.28|20908.28|21029.68|20909.68|21028.28|20908.28|9
1630399250000|2021-08-31 08:40:50|21028.64|20908.64|21028.58|20908.58|21028.75|20908.75|21028.03|20908.03|10
1630399260000|2021-08-31 08:41:00|21028.72|20908.72|21030.93|20910.93|21030.93|20910.93|21028.72|20908.72|9
1630399270000|2021-08-31 08:41:10|21029.23|20909.23|21027.02|20907.02|21029.23|20909.23|21027.02|20907.02|10
1630399280000|2021-08-31 08:41:20|21026.93|20906.93|21025.34|20905.34|21026.93|20906.93|21025.34|20905.34|9
1630399290000|2021-08-31 08:41:30|21024.71|20904.71|21023.2|20903.2|21024.71|20904.71|21022.84|20902.84|10
1630399300000|2021-08-31 08:41:40|21023|20903|21019.55|20899.55|21023|20903|21019.55|20899.55|9
1630399310000|2021-08-31 08:41:50|21018.63|20898.63|21015.74|20895.74|21018.63|20898.63|21015.64|20895.64|10
1630399320000|2021-08-31 08:42:00|21015.76|20895.76|21012.16|20892.16|21015.76|20895.76|21012.16|20892.16|9
1630399330000|2021-08-31 08:42:10|21012.63|20892.63|21008.95|20888.95|21012.91|20892.91|21008.95|20888.95|10
1630399340000|2021-08-31 08:42:20|21008.42|20888.42|21006.39|20886.39|21008.56|20888.56|21006.06|20886.06|10
1630399350000|2021-08-31 08:42:30|21006.56|20886.56|21008.94|20888.94|21008.94|20888.94|21006.56|20886.56|9
1630399360000|2021-08-31 08:42:40|21008.85|20888.85|21006.44|20886.44|21009.05|20889.05|21006.44|20886.44|10
1630399370000|2021-08-31 08:42:50|21006.36|20886.36|21004.08|20884.08|21006.36|20886.36|21004.08|20884.08|10
1630399380000|2021-08-31 08:43:00|21004.04|20884.04|21001.82|20881.82|21004.04|20884.04|21001.82|20881.82|9
1630399390000|2021-08-31 08:43:10|21001.83|20881.83|21001.9|20881.9|21001.9|20881.9|20999.14|20879.14|10
1630399400000|2021-08-31 08:43:20|21002.59|20882.59|21002.97|20882.97|21003.09|20883.09|21002.53|20882.53|9
1630399410000|2021-08-31 08:43:30|21003.05|20883.05|21001.9|20881.9|21003.24|20883.24|21001.74|20881.74|10
1630399420000|2021-08-31 08:43:40|21001.27|20881.27|21002.44|20882.44|21002.44|20882.44|21001.13|20881.13|10
1630399430000|2021-08-31 08:43:50|21002.03|20882.03|21006.5|20886.5|21006.5|20886.5|21001.47|20881.47|9
1630399440000|2021-08-31 08:44:00|21006.78|20886.78|21011.39|20891.39|21011.39|20891.39|21006.78|20886.78|10
1630399450000|2021-08-31 08:44:10|21011.67|20891.67|21013.2|20893.2|21013.2|20893.2|21011.67|20891.67|9
1630399460000|2021-08-31 08:44:20|21012.75|20892.75|21012.96|20892.96|21012.96|20892.96|21011.31|20891.31|10
1630399470000|2021-08-31 08:44:30|21012.81|20892.81|21013.71|20893.71|21015.59|20895.59|21012.36|20892.36|10
1630399480000|2021-08-31 08:44:40|21013.53|20893.53|21013.49|20893.49|21014.18|20894.18|21012.79|20892.79|10
1630399490000|2021-08-31 08:44:50|21013.48|20893.48|21014.3|20894.3|21014.32|20894.32|21013.18|20893.18|9
1630399500000|2021-08-31 08:45:00|21014.4|20894.4|21012.94|20892.94|21014.4|20894.4|21012.94|20892.94|10
1630399510000|2021-08-31 08:45:10|21012.27|20892.27|21004.57|20884.57|21012.73|20892.73|21004.57|20884.57|10
1630399520000|2021-08-31 08:45:20|21006.66|20886.66|21005.34|20885.34|21006.7|20886.7|21005.34|20885.34|9
1630399530000|2021-08-31 08:45:30|21005.27|20885.27|20999.68|20879.68|21005.27|20885.27|20999.68|20879.68|10
1630399540000|2021-08-31 08:45:40|20997.97|20877.97|20992.62|20872.62|20997.97|20877.97|20992.62|20872.62|10
1630399550000|2021-08-31 08:45:50|20992.69|20872.69|20986.87|20866.87|20992.69|20872.69|20986.87|20866.87|10
1630399560000|2021-08-31 08:46:00|20986.83|20866.83|20983.33|20863.33|20986.83|20866.83|20982.38|20862.38|10
1630399570000|2021-08-31 08:46:10|20983.25|20863.25|20984.44|20864.44|20984.44|20864.44|20983.25|20863.25|10
1630399580000|2021-08-31 08:46:20|20986.22|20866.22|20992.04|20872.04|20993.29|20873.29|20986.22|20866.22|10
1630399590000|2021-08-31 08:46:30|20993.68|20873.68|20993.55|20873.55|20993.98|20873.98|20993.32|20873.32|10
1630399600000|2021-08-31 08:46:40|20993.04|20873.04|20993.06|20873.06|20994.52|20874.52|20992.66|20872.66|10
1630399610000|2021-08-31 08:46:50|20993.05|20873.05|20993.64|20873.64|20993.82|20873.82|20992.86|20872.86|10
1630399620000|2021-08-31 08:47:00|20994.11|20874.11|20996.73|20876.73|20996.95|20876.95|20994.11|20874.11|10
1630399630000|2021-08-31 08:47:10|20996.27|20876.27|20993.76|20873.76|20996.56|20876.56|20993.49|20873.49|10
1630399640000|2021-08-31 08:47:20|20994.07|20874.07|20991.14|20871.14|20994.07|20874.07|20990.18|20870.18|10
1630399650000|2021-08-31 08:47:30|20991.46|20871.46|20988.93|20868.93|20992.04|20872.04|20988.93|20868.93|10
1630399660000|2021-08-31 08:47:40|20988.17|20868.17|20983.57|20863.57|20988.17|20868.17|20983.57|20863.57|10
1630399670000|2021-08-31 08:47:50|20980.94|20860.94|20972.41|20852.41|20980.94|20860.94|20972.41|20852.41|10
1630399680000|2021-08-31 08:48:00|20972.97|20852.97|20971.83|20851.83|20973.79|20853.79|20971.37|20851.37|10
1630399690000|2021-08-31 08:48:10|20971.46|20851.46|20970.36|20850.36|20971.49|20851.49|20970.36|20850.36|9
1630399700000|2021-08-31 08:48:20|20970.39|20850.39|20968.7|20848.7|20970.65|20850.65|20968.7|20848.7|10
1630399710000|2021-08-31 08:48:30|20968.71|20848.71|20966.38|20846.38|20969.62|20849.62|20966.38|20846.38|10
1630399720000|2021-08-31 08:48:40|20965.55|20845.55|20959.97|20839.97|20965.55|20845.55|20959.97|20839.97|10
1630399730000|2021-08-31 08:48:50|20959.43|20839.43|20949.19|20829.19|20959.43|20839.43|20949.19|20829.19|10
1630399740000|2021-08-31 08:49:00|20946.06|20826.06|20941.69|20821.69|20946.06|20826.06|20941.37|20821.37|10
1630399750000|2021-08-31 08:49:10|20941.74|20821.74|20936.93|20816.93|20941.74|20821.74|20936.93|20816.93|10
1630399760000|2021-08-31 08:49:20|20936.84|20816.84|20935.68|20815.68|20937.95|20817.95|20935.54|20815.54|9
1630399770000|2021-08-31 08:49:30|20936.03|20816.03|20940.27|20820.27|20940.41|20820.41|20936.03|20816.03|10
1630399780000|2021-08-31 08:49:40|20940.41|20820.41|20927.06|20807.06|20940.56|20820.56|20927.06|20807.06|10
1630399790000|2021-08-31 08:49:50|20927.94|20807.94|20923.17|20803.17|20927.95|20807.95|20923.17|20803.17|10
1630399800000|2021-08-31 08:50:00|20922.98|20802.98|20921.99|20801.99|20923.15|20803.15|20921.67|20801.67|9
1630399810000|2021-08-31 08:50:10|20921.22|20801.22|20915.93|20795.93|20921.22|20801.22|20915.85|20795.85|10
1630399820000|2021-08-31 08:50:20|20915.58|20795.58|20920.66|20800.66|20920.66|20800.66|20915.58|20795.58|10
1630399830000|2021-08-31 08:50:30|20920.55|20800.55|20927.69|20807.69|20927.69|20807.69|20920.55|20800.55|10
1630399840000|2021-08-31 08:50:40|20928.1|20808.1|20935.05|20815.05|20935.05|20815.05|20928.1|20808.1|10
1630399850000|2021-08-31 08:50:50|20935.64|20815.64|20937.94|20817.94|20937.94|20817.94|20935.64|20815.64|10
1630399860000|2021-08-31 08:51:00|20940.03|20820.03|20949.93|20829.93|20949.93|20829.93|20940.03|20820.03|10
1630399870000|2021-08-31 08:51:10|20949.91|20829.91|20948.38|20828.38|20950|20830|20948.38|20828.38|10
1630399880000|2021-08-31 08:51:20|20948.03|20828.03|20944.01|20824.01|20948.03|20828.03|20944.01|20824.01|10
1630399890000|2021-08-31 08:51:30|20943.97|20823.97|20942.61|20822.61|20943.97|20823.97|20942.61|20822.61|10
1630399900000|2021-08-31 08:51:40|20942.32|20822.32|20938.72|20818.72|20942.32|20822.32|20938.72|20818.72|10
1630399910000|2021-08-31 08:51:50|20939.21|20819.21|20938.56|20818.56|20939.21|20819.21|20938.24|20818.24|10
1630399920000|2021-08-31 08:52:00|20938.4|20818.4|20935.96|20815.96|20938.4|20818.4|20935.96|20815.96|9
1630399930000|2021-08-31 08:52:10|20935|20815|20929.25|20809.25|20935|20815|20929.25|20809.25|10
1630399940000|2021-08-31 08:52:20|20927.65|20807.65|20919.89|20799.89|20927.65|20807.65|20919.88|20799.88|10
1630399950000|2021-08-31 08:52:30|20918.09|20798.09|20917.51|20797.51|20918.09|20798.09|20917.08|20797.08|10
1630399960000|2021-08-31 08:52:40|20917.6|20797.6|20918.39|20798.39|20918.8|20798.8|20917.47|20797.47|10
1630399970000|2021-08-31 08:52:50|20918.19|20798.19|20920.81|20800.81|20920.81|20800.81|20918.19|20798.19|8
1630399980000|2021-08-31 08:53:00|20921.36|20801.36|20923.51|20803.51|20923.51|20803.51|20920.5|20800.5|10
1630399990000|2021-08-31 08:53:10|20922.76|20802.76|20927.9|20807.9|20927.9|20807.9|20922.76|20802.76|10
1630400000000|2021-08-31 08:53:20|20928.18|20808.18|20929.18|20809.18|20929.18|20809.18|20927.21|20807.21|10
1630400010000|2021-08-31 08:53:30|20929.15|20809.15|20931.37|20811.37|20931.59|20811.59|20929.15|20809.15|10
1630400020000|2021-08-31 08:53:40|20931.47|20811.47|20932.83|20812.83|20932.83|20812.83|20931.2|20811.2|10
1630400030000|2021-08-31 08:53:50|20932.62|20812.62|20933.36|20813.36|20934.24|20814.24|20932.52|20812.52|10
1630400040000|2021-08-31 08:54:00|20933.06|20813.06|20933.69|20813.69|20934.52|20814.52|20932.66|20812.66|10
1630400050000|2021-08-31 08:54:10|20934.99|20814.99|20933.17|20813.17|20934.99|20814.99|20933.17|20813.17|8
1630400060000|2021-08-31 08:54:20|20934.51|20814.51|20932.78|20812.78|20934.51|20814.51|20932.63|20812.63|8
1630400070000|2021-08-31 08:54:30|20932|20812|20930.72|20810.72|20932.67|20812.67|20930.63|20810.63|9
1630400080000|2021-08-31 08:54:40|20930.97|20810.97|20931.37|20811.37|20931.4|20811.4|20930.55|20810.55|9
1630400090000|2021-08-31 08:54:50|20930.78|20810.78|20928.94|20808.94|20930.86|20810.86|20928.94|20808.94|10
1630400100000|2021-08-31 08:55:00|20928.85|20808.85|20927.48|20807.48|20928.95|20808.95|20926.23|20806.23|10
1630400110000|2021-08-31 08:55:10|20927.62|20807.62|20925.57|20805.57|20927.82|20807.82|20925.57|20805.57|10
1630400120000|2021-08-31 08:55:20|20925.33|20805.33|20927.73|20807.73|20927.73|20807.73|20925.31|20805.31|10
1630400130000|2021-08-31 08:55:30|20928.19|20808.19|20931.51|20811.51|20931.51|20811.51|20928.19|20808.19|9
1630400140000|2021-08-31 08:55:40|20931.34|20811.34|20933.83|20813.83|20933.83|20813.83|20931.34|20811.34|10
1630400150000|2021-08-31 08:55:50|20933.8|20813.8|20935.99|20815.99|20935.99|20815.99|20933.78|20813.78|10
1630400160000|2021-08-31 08:56:00|20936.17|20816.17|20940.8|20820.8|20940.8|20820.8|20936.17|20816.17|10
1630400170000|2021-08-31 08:56:10|20941.43|20821.43|20943.76|20823.76|20944.94|20824.94|20941.43|20821.43|10
1630400180000|2021-08-31 08:56:20|20946.37|20826.37|20949.29|20829.29|20949.29|20829.29|20946.37|20826.37|9
1630400190000|2021-08-31 08:56:30|20948.28|20828.28|20952.29|20832.29|20952.63|20832.63|20948.28|20828.28|10
1630400200000|2021-08-31 08:56:40|20951.43|20831.43|20952.47|20832.47|20952.77|20832.77|20951.21|20831.21|10
1630400210000|2021-08-31 08:56:50|20952.45|20832.45|20953.11|20833.11|20953.11|20833.11|20952.25|20832.25|9
1630400220000|2021-08-31 08:57:00|20953.28|20833.28|20948.69|20828.69|20953.28|20833.28|20948.65|20828.65|10
1630400230000|2021-08-31 08:57:10|20948.71|20828.71|20946.85|20826.85|20948.71|20828.71|20946.85|20826.85|10
1630400240000|2021-08-31 08:57:20|20948.09|20828.09|20947.95|20827.95|20948.35|20828.35|20947.21|20827.21|10
1630400250000|2021-08-31 08:57:30|20947.59|20827.59|20945.23|20825.23|20947.94|20827.94|20944.42|20824.42|8
1630400260000|2021-08-31 08:57:40|20945.79|20825.79|20944.29|20824.29|20945.95|20825.95|20943.94|20823.94|10
1630400270000|2021-08-31 08:57:50|20944.11|20824.11|20944.66|20824.66|20944.66|20824.66|20942.94|20822.94|9
1630400280000|2021-08-31 08:58:00|20944.76|20824.76|20945.61|20825.61|20946.05|20826.05|20944.7|20824.7|9
1630400290000|2021-08-31 08:58:10|20945.6|20825.6|20945.28|20825.28|20945.75|20825.75|20945.28|20825.28|10
1630400300000|2021-08-31 08:58:20|20943.98|20823.98|20945.28|20825.28|20945.28|20825.28|20943.64|20823.64|9
1630400310000|2021-08-31 08:58:30|20945.41|20825.41|20945.22|20825.22|20945.99|20825.99|20945.22|20825.22|10
1630400320000|2021-08-31 08:58:40|20945.09|20825.09|20941.86|20821.86|20945.09|20825.09|20941.86|20821.86|9
1630400330000|2021-08-31 08:58:50|20942.09|20822.09|20938.91|20818.91|20942.93|20822.93|20938.91|20818.91|10
1630400340000|2021-08-31 08:59:00|20938.47|20818.47|20937.25|20817.25|20938.47|20818.47|20936.8|20816.8|9
1630400350000|2021-08-31 08:59:10|20937.85|20817.85|20936.8|20816.8|20937.85|20817.85|20936.8|20816.8|10
1630400360000|2021-08-31 08:59:20|20936.49|20816.49|20938.98|20818.98|20938.98|20818.98|20935.74|20815.74|10
1630400370000|2021-08-31 08:59:30|20943.85|20823.85|20950.57|20830.57|20950.57|20830.57|20943.85|20823.85|10
1630400380000|2021-08-31 08:59:40|20950.87|20830.87|20956.12|20836.12|20956.12|20836.12|20950.87|20830.87|10
1630400390000|2021-08-31 08:59:50|20956.65|20836.65|20953.64|20833.64|20956.65|20836.65|20953.64|20833.64|10
1630400400000|2021-08-31 09:00:00|20953.48|20833.48|20958.18|20838.18|20958.18|20838.18|20952.48|20832.48|10
1630400410000|2021-08-31 09:00:10|20958.23|20838.23|20960.64|20840.64|20960.64|20840.64|20958.23|20838.23|10
1630400420000|2021-08-31 09:00:20|20959.45|20839.45|20964.84|20844.84|20964.84|20844.84|20959.27|20839.27|10
1630400430000|2021-08-31 09:00:30|20966.15|20846.15|20966.02|20846.02|20966.48|20846.48|20965.05|20845.05|10
1630400440000|2021-08-31 09:00:40|20965.47|20845.47|20967.51|20847.51|20967.51|20847.51|20965.41|20845.41|9
1630400450000|2021-08-31 09:00:50|20966.35|20846.35|20967.55|20847.55|20968.76|20848.76|20966.35|20846.35|10
1630400460000|2021-08-31 09:01:00|20967.67|20847.67|20970.18|20850.18|20970.18|20850.18|20967.66|20847.66|10
1630400470000|2021-08-31 09:01:10|20970.55|20850.55|20967.25|20847.25|20970.73|20850.73|20967.25|20847.25|10
1630400480000|2021-08-31 09:01:20|20966.63|20846.63|20965.41|20845.41|20966.63|20846.63|20965.31|20845.31|10
1630400490000|2021-08-31 09:01:30|20965.47|20845.47|20966.6|20846.6|20966.69|20846.69|20964.95|20844.95|10
1630400500000|2021-08-31 09:01:40|20966.83|20846.83|20970.79|20850.79|20970.79|20850.79|20966.83|20846.83|9
1630400510000|2021-08-31 09:01:50|20970.73|20850.73|20971.21|20851.21|20971.57|20851.57|20970.24|20850.24|10
1630400520000|2021-08-31 09:02:00|20971.12|20851.12|20970.85|20850.85|20971.83|20851.83|20970.85|20850.85|10
1630400530000|2021-08-31 09:02:10|20970.87|20850.87|20972.13|20852.13|20973.03|20853.03|20970.59|20850.59|10
1630400540000|2021-08-31 09:02:20|20971.43|20851.43|20970.89|20850.89|20972.04|20852.04|20970.82|20850.82|9
1630400550000|2021-08-31 09:02:30|20970.8|20850.8|20972.16|20852.16|20972.16|20852.16|20970.52|20850.52|9
1630400560000|2021-08-31 09:02:40|20971.92|20851.92|20969.99|20849.99|20972.19|20852.19|20969.99|20849.99|10
1630400570000|2021-08-31 09:02:50|20970.12|20850.12|20966.41|20846.41|20970.12|20850.12|20966.41|20846.41|10
1630400580000|2021-08-31 09:03:00|20966.63|20846.63|20964.6|20844.6|20966.63|20846.63|20964.02|20844.02|10
1630400590000|2021-08-31 09:03:10|20964.9|20844.9|20966.05|20846.05|20966.05|20846.05|20964.4|20844.4|10
1630400600000|2021-08-31 09:03:20|20965.87|20845.87|20968.42|20848.42|20968.85|20848.85|20965.87|20845.87|10
1630400610000|2021-08-31 09:03:30|20968.38|20848.38|20965.16|20845.16|20968.7|20848.7|20964.9|20844.9|10
1630400620000|2021-08-31 09:03:40|20964.61|20844.61|20963.62|20843.62|20964.82|20844.82|20963.62|20843.62|10
1630400630000|2021-08-31 09:03:50|20963.66|20843.66|20963.02|20843.02|20964.55|20844.55|20963.02|20843.02|10
1630400640000|2021-08-31 09:04:00|20961.25|20841.25|20958.91|20838.91|20962.09|20842.09|20957.48|20837.48|10
1630400650000|2021-08-31 09:04:10|20958.97|20838.97|20959.41|20839.41|20960.2|20840.2|20958.97|20838.97|9
1630400660000|2021-08-31 09:04:20|20959.15|20839.15|20962.05|20842.05|20962.05|20842.05|20959.15|20839.15|10
1630400670000|2021-08-31 09:04:30|20963.07|20843.07|20964.43|20844.43|20964.49|20844.49|20962.28|20842.28|10
1630400680000|2021-08-31 09:04:40|20964.8|20844.8|20966.01|20846.01|20966.7|20846.7|20964.07|20844.07|10
1630400690000|2021-08-31 09:04:50|20965.75|20845.75|20965.96|20845.96|20967.05|20847.05|20965.75|20845.75|10
1630400700000|2021-08-31 09:05:00|20966.97|20846.97|20964.9|20844.9|20967.28|20847.28|20964.9|20844.9|10
1630400710000|2021-08-31 09:05:10|20965.19|20845.19|20963.54|20843.54|20965.81|20845.81|20963.54|20843.54|10
1630400720000|2021-08-31 09:05:20|20962.63|20842.63|20961.73|20841.73|20962.97|20842.97|20961.62|20841.62|9
1630400730000|2021-08-31 09:05:30|20962.31|20842.31|20964.19|20844.19|20964.19|20844.19|20961.92|20841.92|10
1630400740000|2021-08-31 09:05:40|20963.86|20843.86|20964.43|20844.43|20964.43|20844.43|20962.51|20842.51|10
1630400750000|2021-08-31 09:05:50|20964.45|20844.45|20966.68|20846.68|20966.68|20846.68|20964.45|20844.45|10
1630400760000|2021-08-31 09:06:00|20966.92|20846.92|20970.63|20850.63|20970.63|20850.63|20966.77|20846.77|10
1630400770000|2021-08-31 09:06:10|20971.07|20851.07|20969.49|20849.49|20971.78|20851.78|20969.49|20849.49|8
1630400780000|2021-08-31 09:06:20|20970.43|20850.43|20968.75|20848.75|20970.75|20850.75|20968.75|20848.75|9
1630400790000|2021-08-31 09:06:30|20969.28|20849.28|20970.83|20850.83|20970.93|20850.93|20968.9|20848.9|10
1630400800000|2021-08-31 09:06:40|20970.73|20850.73|20973.35|20853.35|20973.43|20853.43|20970.36|20850.36|10
1630400810000|2021-08-31 09:06:50|20973.03|20853.03|20971.99|20851.99|20973.03|20853.03|20971.99|20851.99|10
1630400820000|2021-08-31 09:07:00|20972.28|20852.28|20972.39|20852.39|20972.78|20852.78|20971.9|20851.9|10
1630400830000|2021-08-31 09:07:10|20972.43|20852.43|20969.06|20849.06|20972.56|20852.56|20968.98|20848.98|9
1630400840000|2021-08-31 09:07:20|20969.65|20849.65|20968.85|20848.85|20970.85|20850.85|20968.85|20848.85|10
1630400850000|2021-08-31 09:07:30|20968.77|20848.77|20971.88|20851.88|20971.88|20851.88|20968.77|20848.77|9
1630400860000|2021-08-31 09:07:40|20972.25|20852.25|20971.03|20851.03|20972.25|20852.25|20970.54|20850.54|10
1630400870000|2021-08-31 09:07:50|20970.7|20850.7|20970.8|20850.8|20971.06|20851.06|20970.53|20850.53|10
1630400880000|2021-08-31 09:08:00|20970.41|20850.41|20969.69|20849.69|20970.41|20850.41|20969.35|20849.35|7
1630400890000|2021-08-31 09:08:10|20969.64|20849.64|20961.62|20841.62|20969.65|20849.65|20959.72|20839.72|10
1630400900000|2021-08-31 09:08:20|20961.59|20841.59|20961.45|20841.45|20962.43|20842.43|20961.09|20841.09|9
1630400910000|2021-08-31 09:08:30|20961.7|20841.7|20963.68|20843.68|20963.76|20843.76|20961.42|20841.42|10
1630400920000|2021-08-31 09:08:40|20963.54|20843.54|20961.35|20841.35|20963.54|20843.54|20961.35|20841.35|10
1630400930000|2021-08-31 09:08:50|20961.4|20841.4|20958.11|20838.11|20961.4|20841.4|20958.11|20838.11|10
1630400940000|2021-08-31 09:09:00|20957.6|20837.6|20959.83|20839.83|20960.93|20840.93|20957.55|20837.55|10
1630400950000|2021-08-31 09:09:10|20959.66|20839.66|20954.75|20834.75|20959.77|20839.77|20954.75|20834.75|10
1630400960000|2021-08-31 09:09:20|20955.93|20835.93|20955.92|20835.92|20956.17|20836.17|20954.4|20834.4|10
1630400970000|2021-08-31 09:09:30|20955.5|20835.5|20952.39|20832.39|20956.96|20836.96|20952.39|20832.39|10
1630400980000|2021-08-31 09:09:40|20952.43|20832.43|20947.78|20827.78|20952.43|20832.43|20947.78|20827.78|10
1630400990000|2021-08-31 09:09:50|20946.9|20826.9|20946.99|20826.99|20947.09|20827.09|20944.71|20824.71|10
1630401000000|2021-08-31 09:10:00|20947.08|20827.08|20945.16|20825.16|20948.36|20828.36|20944.94|20824.94|10
1630401010000|2021-08-31 09:10:10|20945.14|20825.14|20946.86|20826.86|20947.69|20827.69|20944.07|20824.07|10
1630401020000|2021-08-31 09:10:20|20946.82|20826.82|20944.67|20824.67|20946.98|20826.98|20944.36|20824.36|10
1630401030000|2021-08-31 09:10:30|20945.12|20825.12|20941.93|20821.93|20945.12|20825.12|20941.93|20821.93|10
1630401040000|2021-08-31 09:10:40|20940.73|20820.73|20933.08|20813.08|20940.73|20820.73|20932.84|20812.84|10
1630401050000|2021-08-31 09:10:50|20933.24|20813.24|20930.75|20810.75|20933.24|20813.24|20930.75|20810.75|9
1630401060000|2021-08-31 09:11:00|20929.34|20809.34|20922.33|20802.33|20929.34|20809.34|20922.33|20802.33|10
1630401070000|2021-08-31 09:11:10|20919.79|20799.79|20920.15|20800.15|20921.08|20801.08|20918.75|20798.75|10
1630401080000|2021-08-31 09:11:20|20919.86|20799.86|20908.96|20788.96|20919.86|20799.86|20908.96|20788.96|10
1630401090000|2021-08-31 09:11:30|20907.59|20787.59|20901.18|20781.18|20907.81|20787.81|20901.15|20781.15|10
1630401100000|2021-08-31 09:11:40|20901|20781|20895.23|20775.23|20901|20781|20895.23|20775.23|10
1630401110000|2021-08-31 09:11:50|20892.23|20772.23|20882.7|20762.7|20892.23|20772.23|20882.7|20762.7|10
1630401120000|2021-08-31 09:12:00|20882.36|20762.36|20873.87|20753.87|20882.36|20762.36|20873.87|20753.87|10
1630401130000|2021-08-31 09:12:10|20875.66|20755.66|20878.97|20758.97|20878.97|20758.97|20875.66|20755.66|10
1630401140000|2021-08-31 09:12:20|20879.39|20759.39|20882.22|20762.22|20882.22|20762.22|20879.39|20759.39|10
1630401150000|2021-08-31 09:12:30|20882.38|20762.38|20882.92|20762.92|20883.01|20763.01|20881.18|20761.18|10
1630401160000|2021-08-31 09:12:40|20882.78|20762.78|20886.37|20766.37|20886.84|20766.84|20882.78|20762.78|10
1630401170000|2021-08-31 09:12:50|20886.57|20766.57|20885.55|20765.55|20886.57|20766.57|20885.19|20765.19|10
1630401180000|2021-08-31 09:13:00|20885.38|20765.38|20886.2|20766.2|20886.2|20766.2|20885.38|20765.38|9
1630401190000|2021-08-31 09:13:10|20886.22|20766.22|20884.16|20764.16|20887.01|20767.01|20884.16|20764.16|10
1630401200000|2021-08-31 09:13:20|20882.47|20762.47|20879.43|20759.43|20882.47|20762.47|20879.43|20759.43|10
1630401210000|2021-08-31 09:13:30|20878.06|20758.06|20877.54|20757.54|20879.24|20759.24|20877.3|20757.3|10
1630401220000|2021-08-31 09:13:40|20878.09|20758.09|20881.76|20761.76|20881.76|20761.76|20877.83|20757.83|10
1630401230000|2021-08-31 09:13:50|20880.68|20760.68|20878.35|20758.35|20881.09|20761.09|20878.35|20758.35|10
1630401240000|2021-08-31 09:14:00|20878.27|20758.27|20877.11|20757.11|20878.27|20758.27|20876.68|20756.68|10
1630401250000|2021-08-31 09:14:10|20877.52|20757.52|20878.49|20758.49|20878.49|20758.49|20875.95|20755.95|10
1630401260000|2021-08-31 09:14:20|20877.52|20757.52|20876.61|20756.61|20877.52|20757.52|20876.23|20756.23|10
1630401270000|2021-08-31 09:14:30|20876.26|20756.26|20873.7|20753.7|20877.56|20757.56|20873.7|20753.7|10
1630401280000|2021-08-31 09:14:40|20873.08|20753.08|20868.76|20748.76|20873.08|20753.08|20868.76|20748.76|10
1630401290000|2021-08-31 09:14:50|20868.64|20748.64|20867.7|20747.7|20868.64|20748.64|20866.54|20746.54|10
1630401300000|2021-08-31 09:15:00|20867.82|20747.82|20867.4|20747.4|20869.02|20749.02|20867.4|20747.4|9
1630401310000|2021-08-31 09:15:10|20867.62|20747.62|20868.61|20748.61|20869.51|20749.51|20867.62|20747.62|10
1630401320000|2021-08-31 09:15:20|20868.7|20748.7|20869.07|20749.07|20869.33|20749.33|20868.08|20748.08|10
1630401330000|2021-08-31 09:15:30|20868.94|20748.94|20872.34|20752.34|20872.34|20752.34|20868.94|20748.94|10
1630401340000|2021-08-31 09:15:40|20873.75|20753.75|20877.16|20757.16|20877.16|20757.16|20873.75|20753.75|9
1630401350000|2021-08-31 09:15:50|20879.05|20759.05|20880.09|20760.09|20880.18|20760.18|20877.87|20757.87|10
1630401360000|2021-08-31 09:16:00|20881.99|20761.99|20889.2|20769.2|20889.2|20769.2|20881.99|20761.99|10
1630401370000|2021-08-31 09:16:10|20889.67|20769.67|20900.7|20780.7|20900.7|20780.7|20889.67|20769.67|10
1630401380000|2021-08-31 09:16:20|20901.15|20781.15|20905.07|20785.07|20905.07|20785.07|20899.96|20779.96|10
1630401390000|2021-08-31 09:16:30|20904.66|20784.66|20907.06|20787.06|20907.34|20787.34|20904|20784|10
1630401400000|2021-08-31 09:16:40|20907.77|20787.77|20903.09|20783.09|20909|20789|20903.09|20783.09|10
1630401410000|2021-08-31 09:16:50|20902.07|20782.07|20902.02|20782.02|20902.07|20782.07|20898.33|20778.33|10
1630401420000|2021-08-31 09:17:00|20903.47|20783.47|20903.69|20783.69|20903.69|20783.69|20900.93|20780.93|10
1630401430000|2021-08-31 09:17:10|20904.22|20784.22|20905.4|20785.4|20905.69|20785.69|20903.56|20783.56|10
1630401440000|2021-08-31 09:17:20|20905.8|20785.8|20910.46|20790.46|20910.74|20790.74|20905.74|20785.74|10
1630401450000|2021-08-31 09:17:30|20909.25|20789.25|20909.53|20789.53|20910.49|20790.49|20908.42|20788.42|10
1630401460000|2021-08-31 09:17:40|20909.03|20789.03|20905.55|20785.55|20909.12|20789.12|20905.55|20785.55|10
1630401470000|2021-08-31 09:17:50|20905.69|20785.69|20904.67|20784.67|20906|20786|20904.67|20784.67|10
1630401480000|2021-08-31 09:18:00|20904.31|20784.31|20901.83|20781.83|20904.31|20784.31|20901.83|20781.83|10
1630401490000|2021-08-31 09:18:10|20902.62|20782.62|20901.77|20781.77|20903.89|20783.89|20901.77|20781.77|9
1630401500000|2021-08-31 09:18:20|20901.73|20781.73|20894.79|20774.79|20901.73|20781.73|20894.79|20774.79|10
1630401510000|2021-08-31 09:18:30|20894.71|20774.71|20890.38|20770.38|20894.71|20774.71|20890.23|20770.23|10
1630401520000|2021-08-31 09:18:40|20890.4|20770.4|20886.8|20766.8|20890.4|20770.4|20886.51|20766.51|10
1630401530000|2021-08-31 09:18:50|20886.81|20766.81|20882.78|20762.78|20886.81|20766.81|20882.78|20762.78|10
1630401540000|2021-08-31 09:19:00|20881.49|20761.49|20874.53|20754.53|20882|20762|20874.53|20754.53|10
1630401550000|2021-08-31 09:19:10|20873.76|20753.76|20861.31|20741.31|20873.84|20753.84|20861.31|20741.31|10
1630401560000|2021-08-31 09:19:20|20860.5|20740.5|20850.68|20730.68|20860.97|20740.97|20850.68|20730.68|10
1630401570000|2021-08-31 09:19:30|20849.37|20729.37|20837.73|20717.73|20849.37|20729.37|20837.73|20717.73|10
1630401580000|2021-08-31 09:19:40|20835.86|20715.86|20834.62|20714.62|20835.86|20715.86|20834.47|20714.47|9
1630401590000|2021-08-31 09:19:50|20834.9|20714.9|20830.9|20710.9|20835.36|20715.36|20830.9|20710.9|10
1630401600000|2021-08-31 09:20:00|20826.09|20706.09|20819.15|20699.15|20826.14|20706.14|20819.15|20699.15|10
1630401610000|2021-08-31 09:20:10|20820.43|20700.43|20823.87|20703.87|20823.87|20703.87|20819.95|20699.95|9
1630401620000|2021-08-31 09:20:20|20824.82|20704.82|20828.81|20708.81|20828.81|20708.81|20824.38|20704.38|10
1630401630000|2021-08-31 09:20:30|20829.75|20709.75|20835.3|20715.3|20835.3|20715.3|20827.48|20707.48|10
1630401640000|2021-08-31 09:20:40|20836.38|20716.38|20838.67|20718.67|20838.67|20718.67|20836.33|20716.33|10
1630401650000|2021-08-31 09:20:50|20838.77|20718.77|20842.97|20722.97|20842.97|20722.97|20838.77|20718.77|10
1630401660000|2021-08-31 09:21:00|20844.65|20724.65|20847.46|20727.46|20847.46|20727.46|20844.65|20724.65|10
1630401670000|2021-08-31 09:21:10|20848.57|20728.57|20846.53|20726.53|20848.99|20728.99|20846.53|20726.53|10
1630401680000|2021-08-31 09:21:20|20847.73|20727.73|20848.58|20728.58|20848.92|20728.92|20847.73|20727.73|10
1630401690000|2021-08-31 09:21:30|20848.84|20728.84|20849.43|20729.43|20849.63|20729.63|20848.45|20728.45|10
1630401700000|2021-08-31 09:21:40|20849.35|20729.35|20851.13|20731.13|20851.96|20731.96|20849.3|20729.3|10
1630401710000|2021-08-31 09:21:50|20850.15|20730.15|20837.98|20717.98|20850.47|20730.47|20837.98|20717.98|10
1630401720000|2021-08-31 09:22:00|20839.64|20719.64|20830.61|20710.61|20840.98|20720.98|20830.61|20710.61|10
1630401730000|2021-08-31 09:22:10|20830.14|20710.14|20828.27|20708.27|20830.14|20710.14|20827.02|20707.02|10
1630401740000|2021-08-31 09:22:20|20828.91|20708.91|20827.84|20707.84|20830.05|20710.05|20826.77|20706.77|10
1630401750000|2021-08-31 09:22:30|20827.81|20707.81|20830.02|20710.02|20830.14|20710.14|20827.81|20707.81|9
1630401760000|2021-08-31 09:22:40|20828.88|20708.88|20825.98|20705.98|20829.66|20709.66|20825.98|20705.98|10
1630401770000|2021-08-31 09:22:50|20825.89|20705.89|20824.26|20704.26|20826.24|20706.24|20824.26|20704.26|10
1630401780000|2021-08-31 09:23:00|20823.66|20703.66|20824.04|20704.04|20824.04|20704.04|20822.55|20702.55|9
1630401790000|2021-08-31 09:23:10|20824.15|20704.15|20823.6|20703.6|20824.57|20704.57|20823.33|20703.33|10
1630401800000|2021-08-31 09:23:20|20823.69|20703.69|20824.05|20704.05|20824.39|20704.39|20823.63|20703.63|10
1630401810000|2021-08-31 09:23:30|20825.15|20705.15|20823.77|20703.77|20825.74|20705.74|20823.77|20703.77|10
1630401820000|2021-08-31 09:23:40|20822.99|20702.99|20821.44|20701.44|20823.73|20703.73|20821.44|20701.44|10
1630401830000|2021-08-31 09:23:50|20821.63|20701.63|20820.72|20700.72|20821.63|20701.63|20820.67|20700.67|10
1630401840000|2021-08-31 09:24:00|20820.67|20700.67|20820.15|20700.15|20820.67|20700.67|20819.84|20699.84|10
1630401850000|2021-08-31 09:24:10|20818.3|20698.3|20821|20701|20821|20701|20817.82|20697.82|9
1630401860000|2021-08-31 09:24:20|20821.23|20701.23|20826.97|20706.97|20826.97|20706.97|20821.23|20701.23|10
1630401870000|2021-08-31 09:24:30|20827.27|20707.27|20828.49|20708.49|20830.14|20710.14|20827.27|20707.27|9
1630401880000|2021-08-31 09:24:40|20829.59|20709.59|20831.62|20711.62|20831.62|20711.62|20829.59|20709.59|10
1630401890000|2021-08-31 09:24:50|20831.42|20711.42|20835.12|20715.12|20835.12|20715.12|20830.79|20710.79|10
1630401900000|2021-08-31 09:25:00|20836.01|20716.01|20836.52|20716.52|20836.92|20716.92|20835.74|20715.74|10
1630401910000|2021-08-31 09:25:10|20836.64|20716.64|20840.24|20720.24|20840.24|20720.24|20836.64|20716.64|10
1630401920000|2021-08-31 09:25:20|20840.54|20720.54|20840.57|20720.57|20841.02|20721.02|20839.38|20719.38|10
1630401930000|2021-08-31 09:25:30|20840.71|20720.71|20841.7|20721.7|20841.7|20721.7|20840.18|20720.18|10
1630401940000|2021-08-31 09:25:40|20842.21|20722.21|20845.99|20725.99|20845.99|20725.99|20842.21|20722.21|10
1630401950000|2021-08-31 09:25:50|20846.53|20726.53|20849.45|20729.45|20850.07|20730.07|20846.53|20726.53|10
1630401960000|2021-08-31 09:26:00|20849.02|20729.02|20846.51|20726.51|20849.66|20729.66|20845.99|20725.99|10
1630401970000|2021-08-31 09:26:10|20846.12|20726.12|20842.03|20722.03|20846.3|20726.3|20842.03|20722.03|10
1630401980000|2021-08-31 09:26:20|20841.93|20721.93|20839.21|20719.21|20841.93|20721.93|20838.44|20718.44|10
1630401990000|2021-08-31 09:26:30|20838.63|20718.63|20841.17|20721.17|20842.7|20722.7|20838.63|20718.63|10
1630402000000|2021-08-31 09:26:40|20843.37|20723.37|20846.18|20726.18|20846.18|20726.18|20843.33|20723.33|10
1630402010000|2021-08-31 09:26:50|20846.48|20726.48|20849.67|20729.67|20849.67|20729.67|20846.48|20726.48|10
1630402020000|2021-08-31 09:27:00|20850.18|20730.18|20856.79|20736.79|20856.79|20736.79|20850.18|20730.18|10
1630402030000|2021-08-31 09:27:10|20856.14|20736.14|20856.35|20736.35|20856.76|20736.76|20856.14|20736.14|10
1630402040000|2021-08-31 09:27:20|20856.21|20736.21|20860.96|20740.96|20860.96|20740.96|20856.21|20736.21|10
1630402050000|2021-08-31 09:27:30|20861.12|20741.12|20864.38|20744.38|20864.59|20744.59|20861.12|20741.12|10
1630402060000|2021-08-31 09:27:40|20864.51|20744.51|20866.86|20746.86|20866.86|20746.86|20864.51|20744.51|10
1630402070000|2021-08-31 09:27:50|20866.92|20746.92|20866.43|20746.43|20867.1|20747.1|20866.27|20746.27|10
1630402080000|2021-08-31 09:28:00|20866.56|20746.56|20866.89|20746.89|20866.89|20746.89|20865.73|20745.73|10
1630402090000|2021-08-31 09:28:10|20866.68|20746.68|20863.41|20743.41|20866.68|20746.68|20863.41|20743.41|10
1630402100000|2021-08-31 09:28:20|20861.69|20741.69|20862.3|20742.3|20862.56|20742.56|20861.36|20741.36|10
1630402110000|2021-08-31 09:28:30|20862.21|20742.21|20864.07|20744.07|20864.16|20744.16|20862.21|20742.21|10
1630402120000|2021-08-31 09:28:40|20864.39|20744.39|20864.43|20744.43|20866.77|20746.77|20864.39|20744.39|10
1630402130000|2021-08-31 09:28:50|20863.24|20743.24|20859.01|20739.01|20863.24|20743.24|20859.01|20739.01|10
1630402140000|2021-08-31 09:29:00|20858.56|20738.56|20854.07|20734.07|20858.56|20738.56|20854.07|20734.07|10
1630402150000|2021-08-31 09:29:10|20855|20735|20851.78|20731.78|20855|20735|20851.78|20731.78|9
1630402160000|2021-08-31 09:29:20|20852.29|20732.29|20850.34|20730.34|20852.42|20732.42|20850.34|20730.34|10
1630402170000|2021-08-31 09:29:30|20849.81|20729.81|20845.17|20725.17|20849.81|20729.81|20845.17|20725.17|10
1630402180000|2021-08-31 09:29:40|20844.52|20724.52|20842.97|20722.97|20844.52|20724.52|20842.97|20722.97|9
1630402190000|2021-08-31 09:29:50|20841.43|20721.43|20837.92|20717.92|20841.43|20721.43|20837.91|20717.91|10
1630402200000|2021-08-31 09:30:00|20838.29|20718.29|20837.45|20717.45|20839.21|20719.21|20836.19|20716.19|10
1630402210000|2021-08-31 09:30:10|20836.83|20716.83|20848.81|20728.81|20848.81|20728.81|20836.83|20716.83|10
1630402220000|2021-08-31 09:30:20|20848.37|20728.37|20851.11|20731.11|20851.44|20731.44|20848.37|20728.37|10
1630402230000|2021-08-31 09:30:30|20852.22|20732.22|20851.15|20731.15|20853.98|20733.98|20851.04|20731.04|10
1630402240000|2021-08-31 09:30:40|20850.03|20730.03|20847.03|20727.03|20850.03|20730.03|20847.03|20727.03|10
1630402250000|2021-08-31 09:30:50|20847.16|20727.16|20853.57|20733.57|20853.57|20733.57|20847.16|20727.16|10
1630402260000|2021-08-31 09:31:00|20853.27|20733.27|20860.55|20740.55|20860.55|20740.55|20852.74|20732.74|10
1630402270000|2021-08-31 09:31:10|20861.78|20741.78|20862.31|20742.31|20864.07|20744.07|20860.79|20740.79|10
1630402280000|2021-08-31 09:31:20|20861.74|20741.74|20864.85|20744.85|20864.85|20744.85|20861.48|20741.48|10
1630402290000|2021-08-31 09:31:30|20864.22|20744.22|20864.21|20744.21|20864.29|20744.29|20862.6|20742.6|10
1630402300000|2021-08-31 09:31:40|20864.49|20744.49|20860.63|20740.63|20864.49|20744.49|20860.51|20740.51|9
1630402310000|2021-08-31 09:31:50|20860.57|20740.57|20855.1|20735.1|20860.57|20740.57|20855.1|20735.1|10
1630402320000|2021-08-31 09:32:00|20855.06|20735.06|20851.43|20731.43|20855.06|20735.06|20851.43|20731.43|10
1630402330000|2021-08-31 09:32:10|20850.77|20730.77|20846.89|20726.89|20851.99|20731.99|20846.66|20726.66|10
1630402340000|2021-08-31 09:32:20|20846.9|20726.9|20848.85|20728.85|20848.85|20728.85|20846.9|20726.9|8
1630402350000|2021-08-31 09:32:30|20848.93|20728.93|20839.78|20719.78|20849.92|20729.92|20839.78|20719.78|10
1630402360000|2021-08-31 09:32:40|20839.7|20719.7|20841.05|20721.05|20841.05|20721.05|20838.1|20718.1|9
1630402370000|2021-08-31 09:32:50|20841.16|20721.16|20833|20713|20841.16|20721.16|20833|20713|10
1630402380000|2021-08-31 09:33:00|20832.97|20712.97|20830.29|20710.29|20833.45|20713.45|20830.29|20710.29|10
1630402390000|2021-08-31 09:33:10|20829.9|20709.9|20827.86|20707.86|20829.9|20709.9|20827.86|20707.86|10
1630402400000|2021-08-31 09:33:20|20827.64|20707.64|20823.72|20703.72|20827.64|20707.64|20823.72|20703.72|10
1630402410000|2021-08-31 09:33:30|20823.32|20703.32|20824.11|20704.11|20826.11|20706.11|20823.32|20703.32|10
1630402420000|2021-08-31 09:33:40|20824.04|20704.04|20821.54|20701.54|20824.04|20704.04|20821.54|20701.54|10
1630402430000|2021-08-31 09:33:50|20821.69|20701.69|20820.57|20700.57|20822.04|20702.04|20820.57|20700.57|10
1630402440000|2021-08-31 09:34:00|20820.12|20700.12|20816.6|20696.6|20820.59|20700.59|20816.6|20696.6|10
1630402450000|2021-08-31 09:34:10|20816.57|20696.57|20817.12|20697.12|20818.18|20698.18|20816.21|20696.21|10
1630402460000|2021-08-31 09:34:20|20817.73|20697.73|20818.95|20698.95|20819.71|20699.71|20817.73|20697.73|10
1630402470000|2021-08-31 09:34:30|20817.86|20697.86|20815.82|20695.82|20817.86|20697.86|20815.06|20695.06|10
1630402480000|2021-08-31 09:34:40|20815.7|20695.7|20814.94|20694.94|20815.7|20695.7|20814.81|20694.81|10
1630402490000|2021-08-31 09:34:50|20815.37|20695.37|20815.05|20695.05|20815.48|20695.48|20813.43|20693.43|10
1630402500000|2021-08-31 09:35:00|20815.52|20695.52|20817.68|20697.68|20817.77|20697.77|20815.42|20695.42|10
1630402510000|2021-08-31 09:35:10|20817.98|20697.98|20816.71|20696.71|20817.98|20697.98|20816.41|20696.41|10
1630402520000|2021-08-31 09:35:20|20816.65|20696.65|20817.48|20697.48|20817.48|20697.48|20814.53|20694.53|10
1630402530000|2021-08-31 09:35:30|20818.55|20698.55|20821.87|20701.87|20822.4|20702.4|20818.55|20698.55|10
1630402540000|2021-08-31 09:35:40|20822.83|20702.83|20823.51|20703.51|20823.93|20703.93|20822.24|20702.24|10
1630402550000|2021-08-31 09:35:50|20823.6|20703.6|20824.21|20704.21|20824.77|20704.77|20823.15|20703.15|10
1630402560000|2021-08-31 09:36:00|20824.08|20704.08|20822.77|20702.77|20824.1|20704.1|20821.11|20701.11|9
1630402570000|2021-08-31 09:36:10|20822.83|20702.83|20827.58|20707.58|20827.58|20707.58|20822.54|20702.54|10
1630402580000|2021-08-31 09:36:20|20827.33|20707.33|20828.11|20708.11|20828.43|20708.43|20827.33|20707.33|10
1630402590000|2021-08-31 09:36:30|20828.36|20708.36|20829.07|20709.07|20830.1|20710.1|20828.36|20708.36|10
1630402600000|2021-08-31 09:36:40|20828.9|20708.9|20832.52|20712.52|20832.52|20712.52|20828.9|20708.9|10
1630402610000|2021-08-31 09:36:50|20832.55|20712.55|20832.06|20712.06|20832.62|20712.62|20831.53|20711.53|9
1630402620000|2021-08-31 09:37:00|20831.82|20711.82|20829.65|20709.65|20831.82|20711.82|20829.65|20709.65|10
1630402630000|2021-08-31 09:37:10|20829.87|20709.87|20827.74|20707.74|20830.18|20710.18|20827.74|20707.74|10
1630402640000|2021-08-31 09:37:20|20827.7|20707.7|20831.61|20711.61|20832.15|20712.15|20827.52|20707.52|10
1630402650000|2021-08-31 09:37:30|20832.15|20712.15|20828.8|20708.8|20832.15|20712.15|20828.21|20708.21|10
1630402660000|2021-08-31 09:37:40|20828.9|20708.9|20831.26|20711.26|20831.26|20711.26|20828.9|20708.9|9
1630402670000|2021-08-31 09:37:50|20831.35|20711.35|20833.51|20713.51|20833.51|20713.51|20831.27|20711.27|10
1630402680000|2021-08-31 09:38:00|20832.39|20712.39|20833.79|20713.79|20833.79|20713.79|20832.34|20712.34|10
1630402690000|2021-08-31 09:38:10|20833.93|20713.93|20837.1|20717.1|20837.1|20717.1|20833.93|20713.93|10
1630402700000|2021-08-31 09:38:20|20836.65|20716.65|20835.03|20715.03|20837.07|20717.07|20835.03|20715.03|10
1630402710000|2021-08-31 09:38:30|20835.2|20715.2|20837.79|20717.79|20837.79|20717.79|20835.2|20715.2|9
1630402720000|2021-08-31 09:38:40|20838.02|20718.02|20836.96|20716.96|20838.02|20718.02|20836.62|20716.62|10
1630402730000|2021-08-31 09:38:50|20837.09|20717.09|20833.12|20713.12|20837.19|20717.19|20833.12|20713.12|10
1630402740000|2021-08-31 09:39:00|20832.2|20712.2|20830.84|20710.84|20832.2|20712.2|20830.46|20710.46|10
1630402750000|2021-08-31 09:39:10|20830.42|20710.42|20826.48|20706.48|20830.42|20710.42|20826.48|20706.48|10
1630402760000|2021-08-31 09:39:20|20825.75|20705.75|20818.95|20698.95|20825.75|20705.75|20818.95|20698.95|10
1630402770000|2021-08-31 09:39:30|20817.9|20697.9|20817.22|20697.22|20817.9|20697.9|20817.22|20697.22|10
1630402780000|2021-08-31 09:39:40|20816.91|20696.91|20814.96|20694.96|20816.91|20696.91|20814.8|20694.8|10
1630402790000|2021-08-31 09:39:50|20814.94|20694.94|20817.92|20697.92|20817.92|20697.92|20814.94|20694.94|10
1630402800000|2021-08-31 09:40:00|20818.8|20698.8|20817.81|20697.81|20818.94|20698.94|20816.75|20696.75|10
1630402810000|2021-08-31 09:40:10|20817.18|20697.18|20815.25|20695.25|20817.18|20697.18|20814.63|20694.63|10
1630402820000|2021-08-31 09:40:20|20815.35|20695.35|20816.48|20696.48|20817.47|20697.47|20815.23|20695.23|9
1630402830000|2021-08-31 09:40:30|20816.32|20696.32|20814.51|20694.51|20816.45|20696.45|20813.92|20693.92|10
1630402840000|2021-08-31 09:40:40|20815.6|20695.6|20821.67|20701.67|20821.7|20701.7|20815.6|20695.6|10
1630402850000|2021-08-31 09:40:50|20821.79|20701.79|20827.35|20707.35|20827.35|20707.35|20821.79|20701.79|9
1630402860000|2021-08-31 09:41:00|20830.37|20710.37|20831.96|20711.96|20831.96|20711.96|20830.37|20710.37|10
1630402870000|2021-08-31 09:41:10|20832.26|20712.26|20838.88|20718.88|20838.88|20718.88|20832.26|20712.26|10
1630402880000|2021-08-31 09:41:20|20839.9|20719.9|20844.28|20724.28|20844.28|20724.28|20839.9|20719.9|10
1630402890000|2021-08-31 09:41:30|20844.56|20724.56|20846.44|20726.44|20846.44|20726.44|20844.56|20724.56|10
1630402900000|2021-08-31 09:41:40|20846.51|20726.51|20845.57|20725.57|20846.51|20726.51|20845.57|20725.57|10
1630402910000|2021-08-31 09:41:50|20845.5|20725.5|20847.51|20727.51|20847.51|20727.51|20845.1|20725.1|10
1630402920000|2021-08-31 09:42:00|20848.34|20728.34|20850.8|20730.8|20851.09|20731.09|20848.34|20728.34|10
1630402930000|2021-08-31 09:42:10|20851.11|20731.11|20858.57|20738.57|20858.57|20738.57|20851.11|20731.11|10
1630402940000|2021-08-31 09:42:20|20859.36|20739.36|20857.77|20737.77|20860.25|20740.25|20857.77|20737.77|10
1630402950000|2021-08-31 09:42:30|20857.56|20737.56|20856.97|20736.97|20857.56|20737.56|20856.16|20736.16|10
1630402960000|2021-08-31 09:42:40|20856.66|20736.66|20854.41|20734.41|20856.66|20736.66|20854.41|20734.41|10
1630402970000|2021-08-31 09:42:50|20854.33|20734.33|20853.41|20733.41|20854.41|20734.41|20853.41|20733.41|10
1630402980000|2021-08-31 09:43:00|20853.1|20733.1|20853.31|20733.31|20853.45|20733.45|20852.17|20732.17|10
1630402990000|2021-08-31 09:43:10|20853.77|20733.77|20857.65|20737.65|20857.65|20737.65|20852.73|20732.73|10
1630403000000|2021-08-31 09:43:20|20857.52|20737.52|20864.5|20744.5|20864.55|20744.55|20857.52|20737.52|10
1630403010000|2021-08-31 09:43:30|20864.98|20744.98|20865.91|20745.91|20867.44|20747.44|20864.98|20744.98|10
1630403020000|2021-08-31 09:43:40|20865.6|20745.6|20873.15|20753.15|20873.15|20753.15|20865.2|20745.2|10
1630403030000|2021-08-31 09:43:50|20873.58|20753.58|20874.7|20754.7|20874.7|20754.7|20872.6|20752.6|10
1630403040000|2021-08-31 09:44:00|20875.24|20755.24|20875.46|20755.46|20875.9|20755.9|20875.24|20755.24|10
1630403050000|2021-08-31 09:44:10|20875.14|20755.14|20875.3|20755.3|20875.47|20755.47|20875.11|20755.11|10
1630403060000|2021-08-31 09:44:20|20875.37|20755.37|20878.4|20758.4|20878.4|20758.4|20875.37|20755.37|10
1630403070000|2021-08-31 09:44:30|20879.32|20759.32|20882.59|20762.59|20883.3|20763.3|20879.32|20759.32|10
1630403080000|2021-08-31 09:44:40|20882.48|20762.48|20882.94|20762.94|20882.94|20762.94|20881.29|20761.29|10
1630403090000|2021-08-31 09:44:50|20882.95|20762.95|20882.35|20762.35|20882.95|20762.95|20881.45|20761.45|10
1630403100000|2021-08-31 09:45:00|20882.01|20762.01|20878.16|20758.16|20882.01|20762.01|20878.16|20758.16|10
1630403110000|2021-08-31 09:45:10|20878.11|20758.11|20872.25|20752.25|20878.11|20758.11|20872.25|20752.25|10
1630403120000|2021-08-31 09:45:20|20871.97|20751.97|20871.15|20751.15|20872.34|20752.34|20870.82|20750.82|10
1630403130000|2021-08-31 09:45:30|20872.49|20752.49|20867.75|20747.75|20873.12|20753.12|20867.54|20747.54|10
1630403140000|2021-08-31 09:45:40|20867.09|20747.09|20863.89|20743.89|20867.09|20747.09|20863.72|20743.72|10
1630403150000|2021-08-31 09:45:50|20863.57|20743.57|20863.16|20743.16|20863.83|20743.83|20863.16|20743.16|9
1630403160000|2021-08-31 09:46:00|20863.05|20743.05|20865.07|20745.07|20865.07|20745.07|20862.99|20742.99|10
1630403170000|2021-08-31 09:46:10|20864.56|20744.56|20870.18|20750.18|20870.39|20750.39|20864.56|20744.56|10
1630403180000|2021-08-31 09:46:20|20869.87|20749.87|20870.63|20750.63|20871.14|20751.14|20869.57|20749.57|10
1630403190000|2021-08-31 09:46:30|20870.65|20750.65|20878.55|20758.55|20878.55|20758.55|20870.65|20750.65|10
1630403200000|2021-08-31 09:46:40|20878.72|20758.72|20892.09|20772.09|20892.09|20772.09|20878.72|20758.72|10
1630403210000|2021-08-31 09:46:50|20892.96|20772.96|20893.29|20773.29|20893.57|20773.57|20890.86|20770.86|10
1630403220000|2021-08-31 09:47:00|20893.37|20773.37|20897.09|20777.09|20897.09|20777.09|20892.54|20772.54|10
1630403230000|2021-08-31 09:47:10|20899.01|20779.01|20899.37|20779.37|20899.72|20779.72|20897.9|20777.9|10
1630403240000|2021-08-31 09:47:20|20899.52|20779.52|20904.35|20784.35|20904.35|20784.35|20899.52|20779.52|10
1630403250000|2021-08-31 09:47:30|20904.21|20784.21|20902.11|20782.11|20904.51|20784.51|20902.11|20782.11|10
1630403260000|2021-08-31 09:47:40|20901.66|20781.66|20899.6|20779.6|20901.66|20781.66|20899.35|20779.35|10
1630403270000|2021-08-31 09:47:50|20899.12|20779.12|20899.21|20779.21|20899.85|20779.85|20898.9|20778.9|10
1630403280000|2021-08-31 09:48:00|20898.48|20778.48|20899.49|20779.49|20899.49|20779.49|20896.43|20776.43|10
1630403290000|2021-08-31 09:48:10|20899.65|20779.65|20898.89|20778.89|20899.75|20779.75|20898.89|20778.89|10
1630403300000|2021-08-31 09:48:20|20899|20779|20900.48|20780.48|20900.48|20780.48|20898.22|20778.22|10
1630403310000|2021-08-31 09:48:30|20901.15|20781.15|20908.2|20788.2|20908.41|20788.41|20900.78|20780.78|10
1630403320000|2021-08-31 09:48:40|20908.22|20788.22|20913.11|20793.11|20913.11|20793.11|20908.22|20788.22|10
1630403330000|2021-08-31 09:48:50|20913.39|20793.39|20904.57|20784.57|20913.39|20793.39|20904.57|20784.57|10
1630403340000|2021-08-31 09:49:00|20903.76|20783.76|20900.52|20780.52|20903.76|20783.76|20900.52|20780.52|10
1630403350000|2021-08-31 09:49:10|20899.83|20779.83|20897.43|20777.43|20899.83|20779.83|20897.43|20777.43|10
1630403360000|2021-08-31 09:49:20|20896.52|20776.52|20894.4|20774.4|20896.52|20776.52|20894.4|20774.4|10
1630403370000|2021-08-31 09:49:30|20894.23|20774.23|20895.64|20775.64|20896.82|20776.82|20894.23|20774.23|10
1630403380000|2021-08-31 09:49:40|20896.73|20776.73|20900.86|20780.86|20901.27|20781.27|20896.73|20776.73|10
1630403390000|2021-08-31 09:49:50|20900.45|20780.45|20896.71|20776.71|20900.45|20780.45|20896.71|20776.71|10
1630403400000|2021-08-31 09:50:00|20896.23|20776.23|20890.98|20770.98|20896.23|20776.23|20890.98|20770.98|10
1630403410000|2021-08-31 09:50:10|20890.69|20770.69|20882.33|20762.33|20890.69|20770.69|20882.33|20762.33|10
1630403420000|2021-08-31 09:50:20|20882.21|20762.21|20881.53|20761.53|20882.42|20762.42|20881.53|20761.53|10
1630403430000|2021-08-31 09:50:30|20881.59|20761.59|20877|20757|20881.97|20761.97|20877|20757|10
1630403440000|2021-08-31 09:50:40|20876.73|20756.73|20871.11|20751.11|20876.73|20756.73|20871.11|20751.11|10
1630403450000|2021-08-31 09:50:50|20868.5|20748.5|20867.36|20747.36|20868.5|20748.5|20867.36|20747.36|10
1630403460000|2021-08-31 09:51:00|20865.69|20745.69|20864.94|20744.94|20865.69|20745.69|20863.89|20743.89|10
1630403470000|2021-08-31 09:51:10|20865.15|20745.15|20865.66|20745.66|20865.69|20745.69|20864.11|20744.11|10
1630403480000|2021-08-31 09:51:20|20867.39|20747.39|20866.14|20746.14|20867.55|20747.55|20866.14|20746.14|10
1630403490000|2021-08-31 09:51:30|20866.13|20746.13|20864.27|20744.27|20866.13|20746.13|20863.17|20743.17|10
1630403500000|2021-08-31 09:51:40|20864.48|20744.48|20861.04|20741.04|20865.94|20745.94|20861.04|20741.04|10
1630403510000|2021-08-31 09:51:50|20860.61|20740.61|20860.39|20740.39|20860.61|20740.61|20859.71|20739.71|10
1630403520000|2021-08-31 09:52:00|20860.53|20740.53|20857.09|20737.09|20861.01|20741.01|20857.09|20737.09|10
1630403530000|2021-08-31 09:52:10|20857.97|20737.97|20861.26|20741.26|20861.69|20741.69|20857.97|20737.97|10
1630403540000|2021-08-31 09:52:20|20861.04|20741.04|20856.43|20736.43|20861.04|20741.04|20856.43|20736.43|10
1630403550000|2021-08-31 09:52:30|20856.83|20736.83|20857.98|20737.98|20857.98|20737.98|20856.76|20736.76|10
1630403560000|2021-08-31 09:52:40|20858.42|20738.42|20858.44|20738.44|20858.53|20738.53|20858.01|20738.01|10
1630403570000|2021-08-31 09:52:50|20859.43|20739.43|20863.44|20743.44|20863.44|20743.44|20859.43|20739.43|10
1630403580000|2021-08-31 09:53:00|20863.48|20743.48|20863.67|20743.67|20864.09|20744.09|20863.06|20743.06|10
1630403590000|2021-08-31 09:53:10|20863.47|20743.47|20861.93|20741.93|20863.47|20743.47|20860.97|20740.97|10
1630403600000|2021-08-31 09:53:20|20862.96|20742.96|20861.44|20741.44|20864.3|20744.3|20860.12|20740.12|10
1630403610000|2021-08-31 09:53:30|20861.94|20741.94|20866.61|20746.61|20866.61|20746.61|20861.94|20741.94|10
1630403620000|2021-08-31 09:53:40|20867.08|20747.08|20867|20747|20867.17|20747.17|20865.88|20745.88|10
1630403630000|2021-08-31 09:53:50|20868.21|20748.21|20868.72|20748.72|20868.99|20748.99|20868.21|20748.21|10
1630403640000|2021-08-31 09:54:00|20869.97|20749.97|20868.73|20748.73|20869.97|20749.97|20868.73|20748.73|10
1630403650000|2021-08-31 09:54:10|20869.55|20749.55|20870.58|20750.58|20870.58|20750.58|20869.53|20749.53|10
1630403660000|2021-08-31 09:54:20|20870.78|20750.78|20874.37|20754.37|20874.37|20754.37|20869.94|20749.94|10
1630403670000|2021-08-31 09:54:30|20874.47|20754.47|20876.74|20756.74|20876.74|20756.74|20873.96|20753.96|10
1630403680000|2021-08-31 09:54:40|20876.87|20756.87|20878.67|20758.67|20878.84|20758.84|20876.87|20756.87|10
1630403690000|2021-08-31 09:54:50|20879.29|20759.29|20884.31|20764.31|20884.31|20764.31|20879.29|20759.29|10
1630403700000|2021-08-31 09:55:00|20884.75|20764.75|20884.11|20764.11|20885.56|20765.56|20884.11|20764.11|10
1630403710000|2021-08-31 09:55:10|20883.62|20763.62|20884.07|20764.07|20884.07|20764.07|20881.19|20761.19|10
1630403720000|2021-08-31 09:55:20|20884.29|20764.29|20883.14|20763.14|20885.52|20765.52|20883.14|20763.14|10
1630403730000|2021-08-31 09:55:30|20882.76|20762.76|20880.54|20760.54|20882.76|20762.76|20879.57|20759.57|10
1630403740000|2021-08-31 09:55:40|20880.35|20760.35|20877.88|20757.88|20880.35|20760.35|20877.77|20757.77|10
1630403750000|2021-08-31 09:55:50|20877.83|20757.83|20872.21|20752.21|20877.83|20757.83|20872.21|20752.21|10
1630403760000|2021-08-31 09:56:00|20871.24|20751.24|20868.16|20748.16|20871.24|20751.24|20868.16|20748.16|10
1630403770000|2021-08-31 09:56:10|20867.82|20747.82|20864.15|20744.15|20867.84|20747.84|20864.11|20744.11|10
1630403780000|2021-08-31 09:56:20|20864.36|20744.36|20861.62|20741.62|20864.71|20744.71|20861.62|20741.62|10
1630403790000|2021-08-31 09:56:30|20861.25|20741.25|20861.44|20741.44|20861.59|20741.59|20861.12|20741.12|10
1630403800000|2021-08-31 09:56:40|20861.41|20741.41|20858.97|20738.97|20861.41|20741.41|20858.97|20738.97|10
1630403810000|2021-08-31 09:56:50|20858.95|20738.95|20858.2|20738.2|20860.06|20740.06|20858.2|20738.2|10
1630403820000|2021-08-31 09:57:00|20857.93|20737.93|20854.64|20734.64|20857.93|20737.93|20854.14|20734.14|10
1630403830000|2021-08-31 09:57:10|20854.43|20734.43|20855.34|20735.34|20855.6|20735.6|20854.14|20734.14|10
1630403840000|2021-08-31 09:57:20|20855.91|20735.91|20854.43|20734.43|20856.08|20736.08|20854.43|20734.43|10
1630403850000|2021-08-31 09:57:30|20853.63|20733.63|20847.36|20727.36|20853.73|20733.73|20847.36|20727.36|10
1630403860000|2021-08-31 09:57:40|20846.86|20726.86|20846.35|20726.35|20847.24|20727.24|20845.44|20725.44|10
1630403870000|2021-08-31 09:57:50|20845.8|20725.8|20845.33|20725.33|20845.97|20725.97|20845.25|20725.25|10
1630403880000|2021-08-31 09:58:00|20845.2|20725.2|20844.48|20724.48|20846.01|20726.01|20844.48|20724.48|10
1630403890000|2021-08-31 09:58:10|20843.9|20723.9|20843.66|20723.66|20845.89|20725.89|20843.53|20723.53|10
1630403900000|2021-08-31 09:58:20|20843.39|20723.39|20838.86|20718.86|20843.39|20723.39|20838.86|20718.86|10
1630403910000|2021-08-31 09:58:30|20837.7|20717.7|20838.49|20718.49|20838.76|20718.76|20837.56|20717.56|10
1630403920000|2021-08-31 09:58:40|20837.67|20717.67|20837.02|20717.02|20838.38|20718.38|20836.3|20716.3|10
1630403930000|2021-08-31 09:58:50|20837.15|20717.15|20831.26|20711.26|20837.44|20717.44|20831.26|20711.26|10
1630403940000|2021-08-31 09:59:00|20831.72|20711.72|20831.31|20711.31|20832.52|20712.52|20830.67|20710.67|10
1630403950000|2021-08-31 09:59:10|20831.29|20711.29|20826.62|20706.62|20831.29|20711.29|20826.38|20706.38|10
1630403960000|2021-08-31 09:59:20|20827.84|20707.84|20824.66|20704.66|20828.63|20708.63|20824.66|20704.66|10
1630403970000|2021-08-31 09:59:30|20824.19|20704.19|20822.8|20702.8|20824.59|20704.59|20821.17|20701.17|10
1630403980000|2021-08-31 09:59:40|20823.45|20703.45|20824.9|20704.9|20824.9|20704.9|20823.17|20703.17|10
1630403990000|2021-08-31 09:59:50|20825.07|20705.07|20830.44|20710.44|20830.44|20710.44|20825.07|20705.07|10
1630404000000|2021-08-31 10:00:00|20831.66|20711.66|20839.09|20719.09|20840.08|20720.08|20831.66|20711.66|10
1630404010000|2021-08-31 10:00:10|20838.97|20718.97|20835.39|20715.39|20839.27|20719.27|20835.38|20715.38|10
1630404020000|2021-08-31 10:00:20|20834.17|20714.17|20829.67|20709.67|20834.33|20714.33|20829.67|20709.67|10
1630404030000|2021-08-31 10:00:30|20829.21|20709.21|20831.57|20711.57|20831.57|20711.57|20829|20709|9
1630404040000|2021-08-31 10:00:40|20830.75|20710.75|20833.55|20713.55|20833.77|20713.77|20830.75|20710.75|10
1630404050000|2021-08-31 10:00:50|20834.19|20714.19|20835.64|20715.64|20835.98|20715.98|20834.19|20714.19|10
1630404060000|2021-08-31 10:01:00|20835.6|20715.6|20834.5|20714.5|20835.6|20715.6|20834.34|20714.34|10
1630404070000|2021-08-31 10:01:10|20834.47|20714.47|20831.29|20711.29|20834.47|20714.47|20831.29|20711.29|9
1630404080000|2021-08-31 10:01:20|20832.21|20712.21|20826.8|20706.8|20832.21|20712.21|20826.8|20706.8|10
1630404090000|2021-08-31 10:01:30|20827.79|20707.79|20827.21|20707.21|20827.98|20707.98|20826.68|20706.68|9
1630404100000|2021-08-31 10:01:40|20825.18|20705.18|20820.65|20700.65|20825.81|20705.81|20820.65|20700.65|10
1630404110000|2021-08-31 10:01:50|20820.84|20700.84|20818.81|20698.81|20820.84|20700.84|20818.7|20698.7|10
1630404120000|2021-08-31 10:02:00|20818.87|20698.87|20816.43|20696.43|20819.14|20699.14|20816.43|20696.43|10
1630404130000|2021-08-31 10:02:10|20815.25|20695.25|20814|20694|20815.25|20695.25|20813.94|20693.94|10
1630404140000|2021-08-31 10:02:20|20814.82|20694.82|20811.57|20691.57|20814.82|20694.82|20810.95|20690.95|10
1630404150000|2021-08-31 10:02:30|20811.13|20691.13|20809.88|20689.88|20811.3|20691.3|20809.29|20689.29|9
1630404160000|2021-08-31 10:02:40|20810.12|20690.12|20809.11|20689.11|20810.46|20690.46|20809.11|20689.11|9
1630404170000|2021-08-31 10:02:50|20808.79|20688.79|20806.51|20686.51|20809.37|20689.37|20806.03|20686.03|10
1630404180000|2021-08-31 10:03:00|20807.08|20687.08|20801.17|20681.17|20807.08|20687.08|20801.17|20681.17|10
1630404190000|2021-08-31 10:03:10|20801.01|20681.01|20800.66|20680.66|20801.8|20681.8|20800.07|20680.07|9
1630404200000|2021-08-31 10:03:20|20801.16|20681.16|20799.71|20679.71|20801.16|20681.16|20799.71|20679.71|10
1630404210000|2021-08-31 10:03:30|20800.01|20680.01|20796.86|20676.86|20800.01|20680.01|20796.18|20676.18|10
1630404220000|2021-08-31 10:03:40|20796.58|20676.58|20796.35|20676.35|20797.22|20677.22|20795.74|20675.74|10
1630404230000|2021-08-31 10:03:50|20795.78|20675.78|20796.91|20676.91|20796.91|20676.91|20794.53|20674.53|10
1630404240000|2021-08-31 10:04:00|20798.86|20678.86|20802.3|20682.3|20802.3|20682.3|20798.86|20678.86|10
1630404250000|2021-08-31 10:04:10|20801.56|20681.56|20803.38|20683.38|20803.38|20683.38|20801.46|20681.46|9
1630404260000|2021-08-31 10:04:20|20804|20684|20803.86|20683.86|20804.11|20684.11|20802.71|20682.71|10
1630404270000|2021-08-31 10:04:30|20803.89|20683.89|20802.89|20682.89|20804.25|20684.25|20802.89|20682.89|9
1630404280000|2021-08-31 10:04:40|20802.65|20682.65|20802.66|20682.66|20803.43|20683.43|20802.24|20682.24|10
1630404290000|2021-08-31 10:04:50|20802.04|20682.04|20800.43|20680.43|20802.04|20682.04|20800.06|20680.06|10
1630404300000|2021-08-31 10:05:00|20800.22|20680.22|20794.13|20674.13|20800.22|20680.22|20794.13|20674.13|10
1630404310000|2021-08-31 10:05:10|20793.73|20673.73|20791.1|20671.1|20793.91|20673.91|20791.1|20671.1|10
1630404320000|2021-08-31 10:05:20|20791.42|20671.42|20790.08|20670.08|20791.86|20671.86|20790.08|20670.08|10
1630404330000|2021-08-31 10:05:30|20789.85|20669.85|20786.68|20666.68|20789.92|20669.92|20786.68|20666.68|8
1630404340000|2021-08-31 10:05:40|20786.83|20666.83|20785.88|20665.88|20786.83|20666.83|20785.37|20665.37|10
1630404350000|2021-08-31 10:05:50|20783.9|20663.9|20778.37|20658.37|20783.9|20663.9|20778.05|20658.05|10
1630404360000|2021-08-31 10:06:00|20776.58|20656.58|20778.38|20658.38|20778.7|20658.7|20776.07|20656.07|10
1630404370000|2021-08-31 10:06:10|20778.13|20658.13|20770.64|20650.64|20778.13|20658.13|20770.54|20650.54|10
1630404380000|2021-08-31 10:06:20|20768.7|20648.7|20765.02|20645.02|20768.7|20648.7|20765.02|20645.02|10
1630404390000|2021-08-31 10:06:30|20763.79|20643.79|20759.76|20639.76|20763.79|20643.79|20759.76|20639.76|10
1630404400000|2021-08-31 10:06:40|20759.53|20639.53|20756.46|20636.46|20759.53|20639.53|20756.25|20636.25|10
1630404410000|2021-08-31 10:06:50|20756.62|20636.62|20756.25|20636.25|20756.62|20636.62|20755.91|20635.91|10
1630404420000|2021-08-31 10:07:00|20755.89|20635.89|20757.59|20637.59|20757.59|20637.59|20755.8|20635.8|9
1630404430000|2021-08-31 10:07:10|20758.58|20638.58|20764.76|20644.76|20764.76|20644.76|20758.58|20638.58|10
1630404440000|2021-08-31 10:07:20|20765.07|20645.07|20768.09|20648.09|20768.77|20648.77|20765.07|20645.07|10
1630404450000|2021-08-31 10:07:30|20767.33|20647.33|20770.94|20650.94|20771.23|20651.23|20767.33|20647.33|8
1630404460000|2021-08-31 10:07:40|20771.91|20651.91|20774.15|20654.15|20774.37|20654.37|20771.15|20651.15|10
1630404470000|2021-08-31 10:07:50|20774.64|20654.64|20771.31|20651.31|20774.64|20654.64|20770.72|20650.72|10
1630404480000|2021-08-31 10:08:00|20771.21|20651.21|20770.86|20650.86|20772.11|20652.11|20770.86|20650.86|10
1630404490000|2021-08-31 10:08:10|20770.77|20650.77|20769.52|20649.52|20772.03|20652.03|20769.52|20649.52|10
1630404500000|2021-08-31 10:08:20|20769.4|20649.4|20765.97|20645.97|20769.4|20649.4|20765.97|20645.97|10
1630404510000|2021-08-31 10:08:30|20765.79|20645.79|20763.19|20643.19|20765.79|20645.79|20762.44|20642.44|10
1630404520000|2021-08-31 10:08:40|20764.58|20644.58|20764.3|20644.3|20766.79|20646.79|20764.3|20644.3|9
1630404530000|2021-08-31 10:08:50|20764.4|20644.4|20767.22|20647.22|20767.22|20647.22|20763.25|20643.25|10
1630404540000|2021-08-31 10:09:00|20767.74|20647.74|20780.69|20660.69|20780.69|20660.69|20767.74|20647.74|10
1630404550000|2021-08-31 10:09:10|20781.5|20661.5|20784.76|20664.76|20784.76|20664.76|20781.5|20661.5|10
1630404560000|2021-08-31 10:09:20|20786.82|20666.82|20790.49|20670.49|20790.49|20670.49|20786.82|20666.82|10
1630404570000|2021-08-31 10:09:30|20791.54|20671.54|20788.07|20668.07|20792.73|20672.73|20788.07|20668.07|10
1630404580000|2021-08-31 10:09:40|20787.75|20667.75|20784.76|20664.76|20787.75|20667.75|20784.76|20664.76|10
1630404590000|2021-08-31 10:09:50|20784.78|20664.78|20784.27|20664.27|20784.78|20664.78|20783.36|20663.36|10
1630404600000|2021-08-31 10:10:00|20783.23|20663.23|20780.6|20660.6|20783.23|20663.23|20780.58|20660.58|10
1630404610000|2021-08-31 10:10:10|20780.16|20660.16|20781.49|20661.49|20782.15|20662.15|20779.64|20659.64|10
1630404620000|2021-08-31 10:10:20|20781.81|20661.81|20781.62|20661.62|20781.81|20661.81|20780.2|20660.2|10
1630404630000|2021-08-31 10:10:30|20784.38|20664.38|20789.03|20669.03|20789.09|20669.09|20784.29|20664.29|10
1630404640000|2021-08-31 10:10:40|20789.4|20669.4|20789.13|20669.13|20789.4|20669.4|20789.03|20669.03|10
1630404650000|2021-08-31 10:10:50|20789.03|20669.03|20786.29|20666.29|20789.1|20669.1|20786.29|20666.29|10
1630404660000|2021-08-31 10:11:00|20785.7|20665.7|20780.55|20660.55|20785.7|20665.7|20780.55|20660.55|9
1630404670000|2021-08-31 10:11:10|20779.87|20659.87|20776.54|20656.54|20781|20661|20776.54|20656.54|10
1630404680000|2021-08-31 10:11:20|20774.06|20654.06|20773.6|20653.6|20774.18|20654.18|20769.55|20649.55|10
1630404690000|2021-08-31 10:11:30|20773.65|20653.65|20769.33|20649.33|20773.98|20653.98|20769.33|20649.33|10
1630404700000|2021-08-31 10:11:40|20769.23|20649.23|20768.18|20648.18|20769.23|20649.23|20767.68|20647.68|10
1630404710000|2021-08-31 10:11:50|20768.28|20648.28|20769.15|20649.15|20769.15|20649.15|20767.8|20647.8|10
1630404720000|2021-08-31 10:12:00|20769.35|20649.35|20767.34|20647.34|20769.35|20649.35|20766.71|20646.71|10
1630404730000|2021-08-31 10:12:10|20767.36|20647.36|20765.57|20645.57|20767.47|20647.47|20765.45|20645.45|9
1630404740000|2021-08-31 10:12:20|20764.67|20644.67|20759.24|20639.24|20764.67|20644.67|20759.24|20639.24|10
1630404750000|2021-08-31 10:12:30|20759.1|20639.1|20758.67|20638.67|20759.1|20639.1|20757.9|20637.9|10
1630404760000|2021-08-31 10:12:40|20758.85|20638.85|20757.48|20637.48|20759.36|20639.36|20757.36|20637.36|10
1630404770000|2021-08-31 10:12:50|20757.34|20637.34|20755.51|20635.51|20757.34|20637.34|20755.48|20635.48|10
1630404780000|2021-08-31 10:13:00|20755.1|20635.1|20761.31|20641.31|20761.31|20641.31|20755.1|20635.1|10
1630404790000|2021-08-31 10:13:10|20761.2|20641.2|20761.94|20641.94|20762.06|20642.06|20761.2|20641.2|9
1630404800000|2021-08-31 10:13:20|20762.06|20642.06|20766.42|20646.42|20766.42|20646.42|20761.78|20641.78|10
1630404810000|2021-08-31 10:13:30|20767.84|20647.84|20772.08|20652.08|20772.17|20652.17|20767.84|20647.84|10
1630404820000|2021-08-31 10:13:40|20772.25|20652.25|20773.47|20653.47|20774.51|20654.51|20772.18|20652.18|10
1630404830000|2021-08-31 10:13:50|20773.15|20653.15|20766.74|20646.74|20773.15|20653.15|20766.74|20646.74|10
1630404840000|2021-08-31 10:14:00|20766.33|20646.33|20761.38|20641.38|20766.33|20646.33|20761.38|20641.38|9
1630404850000|2021-08-31 10:14:10|20759.96|20639.96|20756.08|20636.08|20759.96|20639.96|20756.01|20636.01|10
1630404860000|2021-08-31 10:14:20|20756.11|20636.11|20759.42|20639.42|20759.63|20639.63|20756.11|20636.11|10
1630404870000|2021-08-31 10:14:30|20758.6|20638.6|20757.8|20637.8|20758.65|20638.65|20757.79|20637.79|10
1630404880000|2021-08-31 10:14:40|20757.54|20637.54|20757.79|20637.79|20757.79|20637.79|20757.3|20637.3|10
1630404890000|2021-08-31 10:14:50|20757.71|20637.71|20758.13|20638.13|20758.41|20638.41|20757.71|20637.71|9
1630404900000|2021-08-31 10:15:00|20759.7|20639.7|20761.26|20641.26|20761.26|20641.26|20759.7|20639.7|10
1630404910000|2021-08-31 10:15:10|20763.16|20643.16|20769.14|20649.14|20769.14|20649.14|20763.16|20643.16|10
1630404920000|2021-08-31 10:15:20|20769.4|20649.4|20772.97|20652.97|20773.04|20653.04|20769.4|20649.4|10
1630404930000|2021-08-31 10:15:30|20773.36|20653.36|20773.33|20653.33|20773.36|20653.36|20772.43|20652.43|10
1630404940000|2021-08-31 10:15:40|20773.15|20653.15|20773.63|20653.63|20774.1|20654.1|20773.15|20653.15|9
1630404950000|2021-08-31 10:15:50|20773.48|20653.48|20771.98|20651.98|20774.32|20654.32|20771.75|20651.75|9
1630404960000|2021-08-31 10:16:00|20771.75|20651.75|20771.69|20651.69|20771.96|20651.96|20771.6|20651.6|9
1630404970000|2021-08-31 10:16:10|20770.87|20650.87|20764.97|20644.97|20770.87|20650.87|20764.97|20644.97|10
1630404980000|2021-08-31 10:16:20|20764.38|20644.38|20760.52|20640.52|20764.38|20644.38|20760.37|20640.37|10
1630404990000|2021-08-31 10:16:30|20759.67|20639.67|20755.57|20635.57|20759.67|20639.67|20755.57|20635.57|10
1630405000000|2021-08-31 10:16:40|20755.88|20635.88|20751.18|20631.18|20756.89|20636.89|20751.18|20631.18|10
1630405010000|2021-08-31 10:16:50|20748.8|20628.8|20725.32|20605.32|20748.8|20628.8|20725.32|20605.32|10
1630405020000|2021-08-31 10:17:00|20722.72|20602.72|20720.68|20600.68|20724.11|20604.11|20719.27|20599.27|10
1630405030000|2021-08-31 10:17:10|20720.98|20600.98|20716.25|20596.25|20720.98|20600.98|20715.65|20595.65|10
1630405040000|2021-08-31 10:17:20|20717.01|20597.01|20716.19|20596.19|20717.34|20597.34|20715.31|20595.31|9
1630405050000|2021-08-31 10:17:30|20715.82|20595.82|20714.52|20594.52|20715.82|20595.82|20714.31|20594.31|10
1630405060000|2021-08-31 10:17:40|20715.73|20595.73|20710.74|20590.74|20715.73|20595.73|20710.46|20590.46|10
1630405070000|2021-08-31 10:17:50|20710.62|20590.62|20713.7|20593.7|20713.7|20593.7|20710.62|20590.62|10
1630405080000|2021-08-31 10:18:00|20713.57|20593.57|20710.29|20590.29|20715.2|20595.2|20708.76|20588.76|10
1630405090000|2021-08-31 10:18:10|20710.43|20590.43|20711.27|20591.27|20712.13|20592.13|20710.43|20590.43|10
1630405100000|2021-08-31 10:18:20|20711.64|20591.64|20713.3|20593.3|20713.3|20593.3|20711.64|20591.64|10
1630405110000|2021-08-31 10:18:30|20713.32|20593.32|20713.24|20593.24|20714.12|20594.12|20711.97|20591.97|10
1630405120000|2021-08-31 10:18:40|20712.99|20592.99|20708.73|20588.73|20712.99|20592.99|20708.34|20588.34|10
1630405130000|2021-08-31 10:18:50|20710.37|20590.37|20717.78|20597.78|20717.93|20597.93|20710.37|20590.37|10
1630405140000|2021-08-31 10:19:00|20718.14|20598.14|20718.78|20598.78|20718.94|20598.94|20717.21|20597.21|10
1630405150000|2021-08-31 10:19:10|20718.69|20598.69|20719.99|20599.99|20720.05|20600.05|20718.69|20598.69|10
1630405160000|2021-08-31 10:19:20|20720|20600|20722.51|20602.51|20722.51|20602.51|20720|20600|10
1630405170000|2021-08-31 10:19:30|20723.63|20603.63|20724.54|20604.54|20724.54|20604.54|20721.49|20601.49|10
1630405180000|2021-08-31 10:19:40|20723.49|20603.49|20726.76|20606.76|20727.2|20607.2|20723.49|20603.49|10
1630405190000|2021-08-31 10:19:50|20726.47|20606.47|20730.49|20610.49|20730.49|20610.49|20726.14|20606.14|10
1630405200000|2021-08-31 10:20:00|20731.51|20611.51|20729.92|20609.92|20732.51|20612.51|20729.92|20609.92|10
1630405210000|2021-08-31 10:20:10|20730.19|20610.19|20733.36|20613.36|20733.36|20613.36|20730.19|20610.19|10
1630405220000|2021-08-31 10:20:20|20733.89|20613.89|20742.82|20622.82|20742.82|20622.82|20733.89|20613.89|10
1630405230000|2021-08-31 10:20:30|20742.65|20622.65|20752.69|20632.69|20752.69|20632.69|20742.65|20622.65|10
1630405240000|2021-08-31 10:20:40|20753.08|20633.08|20753.44|20633.44|20753.44|20633.44|20752.18|20632.18|9
1630405250000|2021-08-31 10:20:50|20753.66|20633.66|20754.31|20634.31|20756.44|20636.44|20753.66|20633.66|10
1630405260000|2021-08-31 10:21:00|20754.87|20634.87|20762.58|20642.58|20762.58|20642.58|20754.36|20634.36|10
1630405270000|2021-08-31 10:21:10|20762.51|20642.51|20767.2|20647.2|20767.2|20647.2|20762.51|20642.51|10
1630405280000|2021-08-31 10:21:20|20767.11|20647.11|20767.37|20647.37|20767.41|20647.41|20766.89|20646.89|10
1630405290000|2021-08-31 10:21:30|20767.11|20647.11|20769.28|20649.28|20769.28|20649.28|20766.99|20646.99|8
1630405300000|2021-08-31 10:21:40|20769.42|20649.42|20770.24|20650.24|20770.46|20650.46|20769.42|20649.42|10
1630405310000|2021-08-31 10:21:50|20770.18|20650.18|20769.72|20649.72|20770.54|20650.54|20769.58|20649.58|10
1630405320000|2021-08-31 10:22:00|20769.71|20649.71|20765.01|20645.01|20769.71|20649.71|20765.01|20645.01|10
1630405330000|2021-08-31 10:22:10|20765.15|20645.15|20764.83|20644.83|20765.4|20645.4|20763.97|20643.97|9
1630405340000|2021-08-31 10:22:20|20765.49|20645.49|20769.16|20649.16|20769.16|20649.16|20765.49|20645.49|10
1630405350000|2021-08-31 10:22:30|20769.18|20649.18|20772.75|20652.75|20772.75|20652.75|20769.15|20649.15|10
1630405360000|2021-08-31 10:22:40|20772.82|20652.82|20775.9|20655.9|20775.9|20655.9|20772.82|20652.82|10
1630405370000|2021-08-31 10:22:50|20776.1|20656.1|20775.3|20655.3|20776.1|20656.1|20774.56|20654.56|10
1630405380000|2021-08-31 10:23:00|20775.27|20655.27|20774.03|20654.03|20775.65|20655.65|20774.03|20654.03|10
1630405390000|2021-08-31 10:23:10|20773.92|20653.92|20773.97|20653.97|20774.4|20654.4|20772.8|20652.8|10
1630405400000|2021-08-31 10:23:20|20774.63|20654.63|20775.38|20655.38|20775.97|20655.97|20774.63|20654.63|10
1630405410000|2021-08-31 10:23:30|20775.57|20655.57|20774.41|20654.41|20775.89|20655.89|20774.41|20654.41|10
1630405420000|2021-08-31 10:23:40|20774.23|20654.23|20775.33|20655.33|20776.62|20656.62|20773.88|20653.88|8
1630405430000|2021-08-31 10:23:50|20775.32|20655.32|20778.11|20658.11|20778.11|20658.11|20775.32|20655.32|10
1630405440000|2021-08-31 10:24:00|20779.03|20659.03|20776.14|20656.14|20779.03|20659.03|20774.92|20654.92|9
1630405450000|2021-08-31 10:24:10|20776.2|20656.2|20782.47|20662.47|20782.47|20662.47|20776.19|20656.19|10
1630405460000|2021-08-31 10:24:20|20783.33|20663.33|20788.23|20668.23|20788.23|20668.23|20783.33|20663.33|10
1630405470000|2021-08-31 10:24:30|20788.49|20668.49|20789.53|20669.53|20789.53|20669.53|20788.21|20668.21|10
1630405480000|2021-08-31 10:24:40|20789.48|20669.48|20794.28|20674.28|20794.28|20674.28|20789.48|20669.48|9
1630405490000|2021-08-31 10:24:50|20795.07|20675.07|20794.86|20674.86|20795.07|20675.07|20793.39|20673.39|9
1630405500000|2021-08-31 10:25:00|20794.49|20674.49|20796.04|20676.04|20796.1|20676.1|20794.49|20674.49|10
1630405510000|2021-08-31 10:25:10|20796.54|20676.54|20798.03|20678.03|20798.03|20678.03|20796.54|20676.54|9
1630405520000|2021-08-31 10:25:20|20797.37|20677.37|20800.76|20680.76|20800.76|20680.76|20796.47|20676.47|10
1630405530000|2021-08-31 10:25:30|20800.12|20680.12|20800|20680|20802.11|20682.11|20800|20680|10
1630405540000|2021-08-31 10:25:40|20799.93|20679.93|20800.43|20680.43|20800.43|20680.43|20798.03|20678.03|10
1630405550000|2021-08-31 10:25:50|20800.46|20680.46|20798.1|20678.1|20801.45|20681.45|20798.1|20678.1|10
1630405560000|2021-08-31 10:26:00|20797.84|20677.84|20796.68|20676.68|20798.89|20678.89|20796.41|20676.41|10
1630405570000|2021-08-31 10:26:10|20796.55|20676.55|20792.81|20672.81|20796.55|20676.55|20792.81|20672.81|10
1630405580000|2021-08-31 10:26:20|20792.31|20672.31|20791.48|20671.48|20792.87|20672.87|20791.48|20671.48|9
1630405590000|2021-08-31 10:26:30|20791.05|20671.05|20788.9|20668.9|20791.05|20671.05|20788.9|20668.9|10
1630405600000|2021-08-31 10:26:40|20788.49|20668.49|20790.87|20670.87|20790.87|20670.87|20788.49|20668.49|10
1630405610000|2021-08-31 10:26:50|20793.04|20673.04|20795.19|20675.19|20795.19|20675.19|20793.04|20673.04|10
1630405620000|2021-08-31 10:27:00|20795.35|20675.35|20798.82|20678.82|20798.82|20678.82|20795.35|20675.35|10
1630405630000|2021-08-31 10:27:10|20798.78|20678.78|20800.69|20680.69|20800.69|20680.69|20798.78|20678.78|10
1630405640000|2021-08-31 10:27:20|20800.6|20680.6|20804.82|20684.82|20804.92|20684.92|20800.6|20680.6|10
1630405650000|2021-08-31 10:27:30|20804.9|20684.9|20805.52|20685.52|20806.44|20686.44|20804.88|20684.88|10
1630405660000|2021-08-31 10:27:40|20806.05|20686.05|20807.28|20687.28|20807.28|20687.28|20805.61|20685.61|10
1630405670000|2021-08-31 10:27:50|20805.89|20685.89|20804.85|20684.85|20807.71|20687.71|20804.85|20684.85|10
1630405680000|2021-08-31 10:28:00|20804.71|20684.71|20802.5|20682.5|20805.05|20685.05|20801.86|20681.86|10
1630405690000|2021-08-31 10:28:10|20803.3|20683.3|20802.23|20682.23|20804.05|20684.05|20801.87|20681.87|10
1630405700000|2021-08-31 10:28:20|20802.38|20682.38|20798.86|20678.86|20802.59|20682.59|20798.86|20678.86|10
1630405710000|2021-08-31 10:28:30|20800.24|20680.24|20802.54|20682.54|20802.54|20682.54|20798.29|20678.29|9
1630405720000|2021-08-31 10:28:40|20802.1|20682.1|20805.24|20685.24|20805.24|20685.24|20800.98|20680.98|10
1630405730000|2021-08-31 10:28:50|20805.48|20685.48|20807.37|20687.37|20807.37|20687.37|20805.42|20685.42|10
1630405740000|2021-08-31 10:29:00|20806.91|20686.91|20808.02|20688.02|20809.17|20689.17|20806.69|20686.69|10
1630405750000|2021-08-31 10:29:10|20807.71|20687.71|20804.97|20684.97|20807.85|20687.85|20804.13|20684.13|10
1630405760000|2021-08-31 10:29:20|20804.63|20684.63|20806.91|20686.91|20807.02|20687.02|20804.51|20684.51|9
1630405770000|2021-08-31 10:29:30|20806.98|20686.98|20806.42|20686.42|20807.39|20687.39|20806.42|20686.42|10
1630405780000|2021-08-31 10:29:40|20806.54|20686.54|20802.66|20682.66|20806.54|20686.54|20802.66|20682.66|10
1630405790000|2021-08-31 10:29:50|20802.09|20682.09|20802.07|20682.07|20802.09|20682.09|20801.13|20681.13|10
1630405800000|2021-08-31 10:30:00|20801.93|20681.93|20800.7|20680.7|20802.98|20682.98|20800.7|20680.7|9
1630405810000|2021-08-31 10:30:10|20800.61|20680.61|20797.32|20677.32|20800.61|20680.61|20797.22|20677.22|10
1630405820000|2021-08-31 10:30:20|20797.35|20677.35|20796.98|20676.98|20797.73|20677.73|20796.98|20676.98|10
1630405830000|2021-08-31 10:30:30|20796.65|20676.65|20792.36|20672.36|20796.65|20676.65|20792.19|20672.19|10
1630405840000|2021-08-31 10:30:40|20792.54|20672.54|20794.76|20674.76|20795.62|20675.62|20792.54|20672.54|10
1630405850000|2021-08-31 10:30:50|20794.99|20674.99|20799.69|20679.69|20799.69|20679.69|20794.97|20674.97|10
1630405860000|2021-08-31 10:31:00|20800.65|20680.65|20804.92|20684.92|20804.92|20684.92|20800.65|20680.65|10
1630405870000|2021-08-31 10:31:10|20804.91|20684.91|20805.72|20685.72|20806.88|20686.88|20804.91|20684.91|10
1630405880000|2021-08-31 10:31:20|20804.75|20684.75|20803.19|20683.19|20804.75|20684.75|20802.91|20682.91|9
1630405890000|2021-08-31 10:31:30|20802.35|20682.35|20803.99|20683.99|20804.05|20684.05|20801.72|20681.72|10
1630405900000|2021-08-31 10:31:40|20804.32|20684.32|20807.15|20687.15|20807.27|20687.27|20804.32|20684.32|10
1630405910000|2021-08-31 10:31:50|20806.66|20686.66|20809.36|20689.36|20809.36|20689.36|20806.11|20686.11|10
1630405920000|2021-08-31 10:32:00|20809.52|20689.52|20810.14|20690.14|20810.17|20690.17|20809.43|20689.43|10
1630405930000|2021-08-31 10:32:10|20810.17|20690.17|20812.7|20692.7|20812.7|20692.7|20809.99|20689.99|9
1630405940000|2021-08-31 10:32:20|20812.91|20692.91|20817.54|20697.54|20817.54|20697.54|20812.91|20692.91|9
1630405950000|2021-08-31 10:32:30|20817.88|20697.88|20821.17|20701.17|20821.17|20701.17|20816.28|20696.28|9
1630405960000|2021-08-31 10:32:40|20821.15|20701.15|20822.61|20702.61|20822.61|20702.61|20821.15|20701.15|9
1630405970000|2021-08-31 10:32:50|20822.78|20702.78|20820.11|20700.11|20823.57|20703.57|20820.11|20700.11|10
1630405980000|2021-08-31 10:33:00|20819.66|20699.66|20815.21|20695.21|20821.2|20701.2|20815.21|20695.21|10
1630405990000|2021-08-31 10:33:10|20814.6|20694.6|20812.99|20692.99|20814.6|20694.6|20812.35|20692.35|10
1630406000000|2021-08-31 10:33:20|20813.14|20693.14|20813.29|20693.29|20813.54|20693.54|20812.66|20692.66|10
1630406010000|2021-08-31 10:33:30|20813.77|20693.77|20816.21|20696.21|20816.21|20696.21|20813.77|20693.77|9
1630406020000|2021-08-31 10:33:40|20815.97|20695.97|20818.94|20698.94|20819.13|20699.13|20815.97|20695.97|10
1630406030000|2021-08-31 10:33:50|20820.21|20700.21|20822.49|20702.49|20822.49|20702.49|20819.53|20699.53|10
1630406040000|2021-08-31 10:34:00|20822.7|20702.7|20824.29|20704.29|20824.29|20704.29|20822.7|20702.7|10
1630406050000|2021-08-31 10:34:10|20824.31|20704.31|20824.88|20704.88|20825.1|20705.1|20824.31|20704.31|9
1630406060000|2021-08-31 10:34:20|20825.06|20705.06|20828.54|20708.54|20828.77|20708.77|20824.92|20704.92|10
1630406070000|2021-08-31 10:34:30|20828.36|20708.36|20826.52|20706.52|20828.36|20708.36|20826.36|20706.36|10
1630406080000|2021-08-31 10:34:40|20826.57|20706.57|20827.43|20707.43|20827.53|20707.53|20826.5|20706.5|9
1630406090000|2021-08-31 10:34:50|20827.84|20707.84|20831.72|20711.72|20831.73|20711.73|20827.84|20707.84|10
1630406100000|2021-08-31 10:35:00|20833.63|20713.63|20837.48|20717.48|20837.94|20717.94|20833.63|20713.63|10
1630406110000|2021-08-31 10:35:10|20838.24|20718.24|20837.85|20717.85|20838.44|20718.44|20837.85|20717.85|10
1630406120000|2021-08-31 10:35:20|20837.96|20717.96|20837.59|20717.59|20839.03|20719.03|20837.46|20717.46|9
1630406130000|2021-08-31 10:35:30|20837.37|20717.37|20835.56|20715.56|20838.02|20718.02|20835.56|20715.56|10
1630406140000|2021-08-31 10:35:40|20834.9|20714.9|20831.66|20711.66|20834.9|20714.9|20831.66|20711.66|10
1630406150000|2021-08-31 10:35:50|20831.33|20711.33|20830.3|20710.3|20832.51|20712.51|20830.3|20710.3|10
1630406160000|2021-08-31 10:36:00|20829.97|20709.97|20830.51|20710.51|20830.76|20710.76|20829.97|20709.97|10
1630406170000|2021-08-31 10:36:10|20830.57|20710.57|20831.47|20711.47|20831.53|20711.53|20829.98|20709.98|9
1630406180000|2021-08-31 10:36:20|20831.92|20711.92|20830|20710|20832.1|20712.1|20830|20710|9
1630406190000|2021-08-31 10:36:30|20829.81|20709.81|20828.1|20708.1|20829.81|20709.81|20828.1|20708.1|10
1630406200000|2021-08-31 10:36:40|20828.4|20708.4|20826.07|20706.07|20828.4|20708.4|20826.07|20706.07|8
1630406210000|2021-08-31 10:36:50|20825.55|20705.55|20828.2|20708.2|20828.2|20708.2|20825.55|20705.55|10
1630406220000|2021-08-31 10:37:00|20828.22|20708.22|20829.63|20709.63|20830.52|20710.52|20828.22|20708.22|10
1630406230000|2021-08-31 10:37:10|20829.46|20709.46|20825.53|20705.53|20829.46|20709.46|20825.53|20705.53|9
1630406240000|2021-08-31 10:37:20|20825.43|20705.43|20823.29|20703.29|20825.73|20705.73|20823.29|20703.29|10
1630406250000|2021-08-31 10:37:30|20823.4|20703.4|20825.25|20705.25|20825.25|20705.25|20823.4|20703.4|10
1630406260000|2021-08-31 10:37:40|20825.14|20705.14|20825.98|20705.98|20825.98|20705.98|20825.14|20705.14|9
1630406270000|2021-08-31 10:37:50|20825.69|20705.69|20823.88|20703.88|20825.69|20705.69|20823.09|20703.09|10
1630406280000|2021-08-31 10:38:00|20823.75|20703.75|20819.98|20699.98|20823.79|20703.79|20819.98|20699.98|10
1630406290000|2021-08-31 10:38:10|20819.15|20699.15|20818.96|20698.96|20820.32|20700.32|20818.32|20698.32|10
1630406300000|2021-08-31 10:38:20|20819.26|20699.26|20818.15|20698.15|20819.86|20699.86|20817.84|20697.84|10
1630406310000|2021-08-31 10:38:30|20818.54|20698.54|20813.55|20693.55|20818.54|20698.54|20813.55|20693.55|10
1630406320000|2021-08-31 10:38:40|20813.41|20693.41|20811.31|20691.31|20813.41|20693.41|20810.35|20690.35|10
1630406330000|2021-08-31 10:38:50|20809.96|20689.96|20804.76|20684.76|20809.96|20689.96|20804.76|20684.76|10
1630406340000|2021-08-31 10:39:00|20804.15|20684.15|20806.59|20686.59|20806.62|20686.62|20804.15|20684.15|10
1630406350000|2021-08-31 10:39:10|20805.58|20685.58|20797.1|20677.1|20805.58|20685.58|20797.1|20677.1|10
1630406360000|2021-08-31 10:39:20|20796.58|20676.58|20792.89|20672.89|20796.58|20676.58|20792.85|20672.85|10
1630406370000|2021-08-31 10:39:30|20792.8|20672.8|20797.67|20677.67|20797.87|20677.87|20792.8|20672.8|9
1630406380000|2021-08-31 10:39:40|20798.13|20678.13|20801.63|20681.63|20801.77|20681.77|20798.13|20678.13|10
1630406390000|2021-08-31 10:39:50|20800.56|20680.56|20803.08|20683.08|20803.11|20683.11|20800.56|20680.56|10
1630406400000|2021-08-31 10:40:00|20802.96|20682.96|20802.88|20682.88|20803.12|20683.12|20802.71|20682.71|10
1630406410000|2021-08-31 10:40:10|20803.12|20683.12|20801.56|20681.56|20803.12|20683.12|20801.56|20681.56|9
1630406420000|2021-08-31 10:40:20|20801.47|20681.47|20804.22|20684.22|20804.22|20684.22|20801.47|20681.47|9
1630406430000|2021-08-31 10:40:30|20803.27|20683.27|20804.93|20684.93|20805.93|20685.93|20803.27|20683.27|10
1630406440000|2021-08-31 10:40:40|20805.32|20685.32|20806.02|20686.02|20806.02|20686.02|20804.67|20684.67|8
1630406450000|2021-08-31 10:40:50|20806.2|20686.2|20807.55|20687.55|20807.82|20687.82|20806.1|20686.1|10
1630406460000|2021-08-31 10:41:00|20807.47|20687.47|20808.62|20688.62|20808.88|20688.88|20807.42|20687.42|10
1630406470000|2021-08-31 10:41:10|20809.62|20689.62|20813.46|20693.46|20813.46|20693.46|20809.62|20689.62|10
1630406480000|2021-08-31 10:41:20|20813.81|20693.81|20815.79|20695.79|20817.12|20697.12|20813.81|20693.81|9
1630406490000|2021-08-31 10:41:30|20815.83|20695.83|20824.15|20704.15|20824.15|20704.15|20815.83|20695.83|10
1630406500000|2021-08-31 10:41:40|20824.83|20704.83|20828.13|20708.13|20828.42|20708.42|20824.83|20704.83|10
1630406510000|2021-08-31 10:41:50|20828.79|20708.79|20830.27|20710.27|20830.73|20710.73|20828.79|20708.79|10
1630406520000|2021-08-31 10:42:00|20830.54|20710.54|20831.61|20711.61|20831.64|20711.64|20830.54|20710.54|9
1630406530000|2021-08-31 10:42:10|20831.65|20711.65|20833.81|20713.81|20834.16|20714.16|20831.56|20711.56|10
1630406540000|2021-08-31 10:42:20|20833.83|20713.83|20835.44|20715.44|20835.44|20715.44|20833.33|20713.33|10
1630406550000|2021-08-31 10:42:30|20837.1|20717.1|20838.11|20718.11|20838.18|20718.18|20835.71|20715.71|10
1630406560000|2021-08-31 10:42:40|20838.56|20718.56|20843.63|20723.63|20843.83|20723.83|20838.56|20718.56|10
1630406570000|2021-08-31 10:42:50|20843.4|20723.4|20843.82|20723.82|20844.9|20724.9|20843.38|20723.38|10
1630406580000|2021-08-31 10:43:00|20843.81|20723.81|20842.94|20722.94|20845.09|20725.09|20842.94|20722.94|10
1630406590000|2021-08-31 10:43:10|20842.49|20722.49|20838|20718|20842.49|20722.49|20838|20718|10
1630406600000|2021-08-31 10:43:20|20838.52|20718.52|20841.73|20721.73|20841.73|20721.73|20838.52|20718.52|10
1630406610000|2021-08-31 10:43:30|20841.51|20721.51|20841.72|20721.72|20841.72|20721.72|20839.93|20719.93|9
1630406620000|2021-08-31 10:43:40|20842.09|20722.09|20846.82|20726.82|20846.82|20726.82|20842.09|20722.09|10
1630406630000|2021-08-31 10:43:50|20846.99|20726.99|20851.13|20731.13|20851.13|20731.13|20846.99|20726.99|10
1630406640000|2021-08-31 10:44:00|20851.62|20731.62|20858.67|20738.67|20858.8|20738.8|20851.62|20731.62|10
1630406650000|2021-08-31 10:44:10|20858.47|20738.47|20863.26|20743.26|20863.26|20743.26|20857.6|20737.6|10
1630406660000|2021-08-31 10:44:20|20863.65|20743.65|20866.87|20746.87|20866.87|20746.87|20863.65|20743.65|10
1630406670000|2021-08-31 10:44:30|20866.82|20746.82|20878.97|20758.97|20878.97|20758.97|20866.37|20746.37|10
1630406680000|2021-08-31 10:44:40|20879.49|20759.49|20887.88|20767.88|20887.88|20767.88|20879.38|20759.38|10
1630406690000|2021-08-31 10:44:50|20888.11|20768.11|20892.5|20772.5|20892.5|20772.5|20888.11|20768.11|10
1630406700000|2021-08-31 10:45:00|20892.37|20772.37|20899.33|20779.33|20899.33|20779.33|20891.21|20771.21|10
1630406710000|2021-08-31 10:45:10|20900.07|20780.07|20912.56|20792.56|20912.56|20792.56|20899.14|20779.14|10
1630406720000|2021-08-31 10:45:20|20912.45|20792.45|20914.98|20794.98|20914.98|20794.98|20911.74|20791.74|10
1630406730000|2021-08-31 10:45:30|20914.88|20794.88|20920.71|20800.71|20920.71|20800.71|20914.88|20794.88|10
1630406740000|2021-08-31 10:45:40|20919.1|20799.1|20923.32|20803.32|20923.32|20803.32|20918.62|20798.62|10
1630406750000|2021-08-31 10:45:50|20923.22|20803.22|20928.12|20808.12|20928.12|20808.12|20923.22|20803.22|10
1630406760000|2021-08-31 10:46:00|20928.68|20808.68|20945.69|20825.69|20945.69|20825.69|20928.68|20808.68|10
1630406770000|2021-08-31 10:46:10|20946.64|20826.64|20952.83|20832.83|20953.03|20833.03|20946.64|20826.64|10
1630406780000|2021-08-31 10:46:20|20952.34|20832.34|20951.48|20831.48|20952.95|20832.95|20948.91|20828.91|10
1630406790000|2021-08-31 10:46:30|20950.97|20830.97|20943.97|20823.97|20951.07|20831.07|20943.97|20823.97|10
1630406800000|2021-08-31 10:46:40|20944.01|20824.01|20945.58|20825.58|20946.06|20826.06|20943.66|20823.66|10
1630406810000|2021-08-31 10:46:50|20944.47|20824.47|20947.17|20827.17|20947.69|20827.69|20943.87|20823.87|10
1630406820000|2021-08-31 10:47:00|20949.15|20829.15|20963.49|20843.49|20963.49|20843.49|20949.15|20829.15|10
1630406830000|2021-08-31 10:47:10|20964.08|20844.08|20970.15|20850.15|20970.15|20850.15|20964.08|20844.08|10
1630406840000|2021-08-31 10:47:20|20968.62|20848.62|20970.96|20850.96|20972.28|20852.28|20968.62|20848.62|9
1630406850000|2021-08-31 10:47:30|20970.34|20850.34|20964.89|20844.89|20970.73|20850.73|20964.89|20844.89|10
1630406860000|2021-08-31 10:47:40|20964.68|20844.68|20962.01|20842.01|20964.68|20844.68|20962.01|20842.01|10
1630406870000|2021-08-31 10:47:50|20962.39|20842.39|20957.8|20837.8|20962.51|20842.51|20957.8|20837.8|10
1630406880000|2021-08-31 10:48:00|20957.48|20837.48|20958.83|20838.83|20958.83|20838.83|20956.93|20836.93|10
1630406890000|2021-08-31 10:48:10|20959.16|20839.16|20953.1|20833.1|20959.16|20839.16|20952.86|20832.86|10
1630406900000|2021-08-31 10:48:20|20953.77|20833.77|20949.95|20829.95|20953.77|20833.77|20949.95|20829.95|10
1630406910000|2021-08-31 10:48:30|20949.65|20829.65|20949.66|20829.66|20949.96|20829.96|20948.81|20828.81|10
1630406920000|2021-08-31 10:48:40|20949.77|20829.77|20947.96|20827.96|20949.89|20829.89|20947.96|20827.96|10
1630406930000|2021-08-31 10:48:50|20947.91|20827.91|20946.98|20826.98|20949.49|20829.49|20946.96|20826.96|10
1630406940000|2021-08-31 10:49:00|20946.84|20826.84|20943.65|20823.65|20946.84|20826.84|20943.65|20823.65|10
1630406950000|2021-08-31 10:49:10|20943.29|20823.29|20937.21|20817.21|20943.29|20823.29|20937.21|20817.21|10
1630406960000|2021-08-31 10:49:20|20937.04|20817.04|20936.39|20816.39|20937.26|20817.26|20935.95|20815.95|10
1630406970000|2021-08-31 10:49:30|20934.59|20814.59|20936.85|20816.85|20936.85|20816.85|20934.4|20814.4|10
1630406980000|2021-08-31 10:49:40|20935.94|20815.94|20938.92|20818.92|20938.92|20818.92|20935.52|20815.52|10
1630406990000|2021-08-31 10:49:50|20939.58|20819.58|20942.44|20822.44|20942.62|20822.62|20939.58|20819.58|9
1630407000000|2021-08-31 10:50:00|20942.8|20822.8|20946.01|20826.01|20946.01|20826.01|20942.8|20822.8|10
1630407010000|2021-08-31 10:50:10|20945.72|20825.72|20944.35|20824.35|20945.72|20825.72|20943.92|20823.92|10
1630407020000|2021-08-31 10:50:20|20944.53|20824.53|20942.91|20822.91|20944.53|20824.53|20942.91|20822.91|10
1630407030000|2021-08-31 10:50:30|20942.97|20822.97|20937.7|20817.7|20942.97|20822.97|20937.7|20817.7|9
1630407040000|2021-08-31 10:50:40|20936.23|20816.23|20932.79|20812.79|20936.23|20816.23|20932.79|20812.79|10
1630407050000|2021-08-31 10:50:50|20931.57|20811.57|20931.34|20811.34|20932.27|20812.27|20930.63|20810.63|9
1630407060000|2021-08-31 10:51:00|20929.78|20809.78|20923.2|20803.2|20929.86|20809.86|20923.2|20803.2|9
1630407070000|2021-08-31 10:51:10|20922.81|20802.81|20922.28|20802.28|20922.9|20802.9|20922|20802|9
1630407080000|2021-08-31 10:51:20|20922.12|20802.12|20911.58|20791.58|20922.12|20802.12|20911.58|20791.58|10
1630407090000|2021-08-31 10:51:30|20911.3|20791.3|20907.09|20787.09|20911.3|20791.3|20907.09|20787.09|10
1630407100000|2021-08-31 10:51:40|20907.16|20787.16|20902.91|20782.91|20907.16|20787.16|20902.91|20782.91|10
1630407110000|2021-08-31 10:51:50|20902.61|20782.61|20894.04|20774.04|20903.06|20783.06|20894.04|20774.04|10
1630407120000|2021-08-31 10:52:00|20892.43|20772.43|20888.57|20768.57|20893.65|20773.65|20888.57|20768.57|10
1630407130000|2021-08-31 10:52:10|20887.24|20767.24|20885.64|20765.64|20888.02|20768.02|20885.53|20765.53|10
1630407140000|2021-08-31 10:52:20|20885.71|20765.71|20889.39|20769.39|20889.39|20769.39|20885.71|20765.71|9
1630407150000|2021-08-31 10:52:30|20889.9|20769.9|20888.31|20768.31|20890.56|20770.56|20888.31|20768.31|10
1630407160000|2021-08-31 10:52:40|20887.73|20767.73|20885.42|20765.42|20887.73|20767.73|20884.27|20764.27|10
1630407170000|2021-08-31 10:52:50|20884.31|20764.31|20880.5|20760.5|20884.31|20764.31|20880.5|20760.5|10
1630407180000|2021-08-31 10:53:00|20880.01|20760.01|20875.94|20755.94|20880.01|20760.01|20875.94|20755.94|10
1630407190000|2021-08-31 10:53:10|20875.47|20755.47|20872.44|20752.44|20875.47|20755.47|20872.31|20752.31|10
1630407200000|2021-08-31 10:53:20|20871.82|20751.82|20868.09|20748.09|20871.82|20751.82|20868.09|20748.09|10
1630407210000|2021-08-31 10:53:30|20867.68|20747.68|20869.66|20749.66|20871.44|20751.44|20867.68|20747.68|10
1630407220000|2021-08-31 10:53:40|20869.92|20749.92|20870.03|20750.03|20870.05|20750.05|20868.55|20748.55|8
1630407230000|2021-08-31 10:53:50|20870.3|20750.3|20871.07|20751.07|20871.07|20751.07|20870.3|20750.3|9
1630407240000|2021-08-31 10:54:00|20870.83|20750.83|20871.4|20751.4|20872.56|20752.56|20870.83|20750.83|9
1630407250000|2021-08-31 10:54:10|20871.36|20751.36|20871.28|20751.28|20873.56|20753.56|20871.28|20751.28|10
1630407260000|2021-08-31 10:54:20|20870.96|20750.96|20865.25|20745.25|20870.96|20750.96|20864.75|20744.75|10
1630407270000|2021-08-31 10:54:30|20865.56|20745.56|20863.02|20743.02|20865.85|20745.85|20862.73|20742.73|10
1630407280000|2021-08-31 10:54:40|20862.81|20742.81|20861.15|20741.15|20862.86|20742.86|20861.15|20741.15|10
1630407290000|2021-08-31 10:54:50|20860.53|20740.53|20859.68|20739.68|20860.53|20740.53|20859.31|20739.31|10
1630407300000|2021-08-31 10:55:00|20859.61|20739.61|20855.76|20735.76|20859.66|20739.66|20855.76|20735.76|10
1630407310000|2021-08-31 10:55:10|20854.98|20734.98|20848.96|20728.96|20854.98|20734.98|20848.96|20728.96|9
1630407320000|2021-08-31 10:55:20|20847.93|20727.93|20844.89|20724.89|20848.46|20728.46|20844.77|20724.77|10
1630407330000|2021-08-31 10:55:30|20844.45|20724.45|20837.48|20717.48|20844.56|20724.56|20837.48|20717.48|10
1630407340000|2021-08-31 10:55:40|20837.68|20717.68|20836.99|20716.99|20837.68|20717.68|20835.68|20715.68|10
1630407350000|2021-08-31 10:55:50|20836.68|20716.68|20840.19|20720.19|20841.18|20721.18|20836.67|20716.67|10
1630407360000|2021-08-31 10:56:00|20840.39|20720.39|20838.06|20718.06|20840.39|20720.39|20837.42|20717.42|10
1630407370000|2021-08-31 10:56:10|20837.96|20717.96|20841.38|20721.38|20841.62|20721.62|20837.96|20717.96|10
1630407380000|2021-08-31 10:56:20|20841.42|20721.42|20840.84|20720.84|20843.08|20723.08|20840.55|20720.55|10
1630407390000|2021-08-31 10:56:30|20840.64|20720.64|20831.79|20711.79|20840.64|20720.64|20831.79|20711.79|10
1630407400000|2021-08-31 10:56:40|20830.34|20710.34|20826.24|20706.24|20830.34|20710.34|20826.24|20706.24|10
1630407410000|2021-08-31 10:56:50|20827.63|20707.63|20823.17|20703.17|20827.63|20707.63|20823.17|20703.17|10
1630407420000|2021-08-31 10:57:00|20823.2|20703.2|20824.67|20704.67|20824.67|20704.67|20822.44|20702.44|10
1630407430000|2021-08-31 10:57:10|20825.63|20705.63|20832.03|20712.03|20832.03|20712.03|20825.63|20705.63|10
1630407440000|2021-08-31 10:57:20|20831.98|20711.98|20832.81|20712.81|20833.43|20713.43|20831.98|20711.98|10
1630407450000|2021-08-31 10:57:30|20832.94|20712.94|20833.65|20713.65|20833.73|20713.73|20832.69|20712.69|10
1630407460000|2021-08-31 10:57:40|20833.55|20713.55|20834.15|20714.15|20834.66|20714.66|20833.55|20713.55|9
1630407470000|2021-08-31 10:57:50|20834.75|20714.75|20830.77|20710.77|20835.31|20715.31|20830.56|20710.56|10
1630407480000|2021-08-31 10:58:00|20831.7|20711.7|20829.4|20709.4|20831.98|20711.98|20829.4|20709.4|10
1630407490000|2021-08-31 10:58:10|20829.95|20709.95|20831.04|20711.04|20831.04|20711.04|20829.95|20709.95|10
1630407500000|2021-08-31 10:58:20|20831.46|20711.46|20834.84|20714.84|20834.97|20714.97|20831.46|20711.46|10
1630407510000|2021-08-31 10:58:30|20835.08|20715.08|20836.24|20716.24|20836.27|20716.27|20834.53|20714.53|10
1630407520000|2021-08-31 10:58:40|20836.6|20716.6|20836.81|20716.81|20836.84|20716.84|20836.41|20716.41|8
1630407530000|2021-08-31 10:58:50|20836.8|20716.8|20837.12|20717.12|20837.12|20717.12|20835.69|20715.69|8
1630407540000|2021-08-31 10:59:00|20836.92|20716.92|20836.92|20716.92|20837.29|20717.29|20836.26|20716.26|10
1630407550000|2021-08-31 10:59:10|20836.14|20716.14|20838.08|20718.08|20838.1|20718.1|20836.14|20716.14|9
1630407560000|2021-08-31 10:59:20|20838.73|20718.73|20841.72|20721.72|20841.72|20721.72|20838.71|20718.71|10
1630407570000|2021-08-31 10:59:30|20841.46|20721.46|20841.46|20721.46|20841.79|20721.79|20840.31|20720.31|10
1630407580000|2021-08-31 10:59:40|20841.36|20721.36|20841.57|20721.57|20841.57|20721.57|20840.78|20720.78|9
1630407590000|2021-08-31 10:59:50|20841.45|20721.45|20840.71|20720.71|20842.24|20722.24|20840.71|20720.71|10
1630407600000|2021-08-31 11:00:00|20840.46|20720.46|20840.38|20720.38|20841.52|20721.52|20839.93|20719.93|10
1630407610000|2021-08-31 11:00:10|20840.26|20720.26|20837.26|20717.26|20840.26|20720.26|20837.26|20717.26|10
1630407620000|2021-08-31 11:00:20|20838.76|20718.76|20838.95|20718.95|20839.73|20719.73|20838.39|20718.39|9
1630407630000|2021-08-31 11:00:30|20838.38|20718.38|20830.34|20710.34|20838.47|20718.47|20830.34|20710.34|9
1630407640000|2021-08-31 11:00:40|20829.98|20709.98|20821.94|20701.94|20829.98|20709.98|20821.94|20701.94|9
1630407650000|2021-08-31 11:00:50|20821.73|20701.73|20820.66|20700.66|20822.74|20702.74|20820.66|20700.66|10
1630407660000|2021-08-31 11:01:00|20820.29|20700.29|20814.95|20694.95|20820.29|20700.29|20814.95|20694.95|10
1630407670000|2021-08-31 11:01:10|20814.21|20694.21|20809.68|20689.68|20814.45|20694.45|20809.68|20689.68|10
1630407680000|2021-08-31 11:01:20|20809.37|20689.37|20809.42|20689.42|20809.42|20689.42|20806.35|20686.35|9
1630407690000|2021-08-31 11:01:30|20809.23|20689.23|20816.88|20696.88|20816.88|20696.88|20809.23|20689.23|10
1630407700000|2021-08-31 11:01:40|20818.62|20698.62|20822.23|20702.23|20822.39|20702.39|20817.87|20697.87|10
1630407710000|2021-08-31 11:01:50|20822.92|20702.92|20824.58|20704.58|20824.81|20704.81|20822.91|20702.91|10
1630407720000|2021-08-31 11:02:00|20824.62|20704.62|20824.04|20704.04|20825.58|20705.58|20823.67|20703.67|10
1630407730000|2021-08-31 11:02:10|20825.18|20705.18|20827.19|20707.19|20827.45|20707.45|20825.18|20705.18|10
1630407740000|2021-08-31 11:02:20|20825.85|20705.85|20825.01|20705.01|20825.85|20705.85|20824.95|20704.95|10
1630407750000|2021-08-31 11:02:30|20824.94|20704.94|20822.44|20702.44|20824.94|20704.94|20822.44|20702.44|10
1630407760000|2021-08-31 11:02:40|20821.72|20701.72|20816.77|20696.77|20821.72|20701.72|20816.77|20696.77|10
1630407770000|2021-08-31 11:02:50|20816.12|20696.12|20812.73|20692.73|20816.12|20696.12|20812.73|20692.73|10
1630407780000|2021-08-31 11:03:00|20812.7|20692.7|20813.07|20693.07|20813.59|20693.59|20812.09|20692.09|10
1630407790000|2021-08-31 11:03:10|20813.5|20693.5|20813.45|20693.45|20813.55|20693.55|20812.99|20692.99|10
1630407800000|2021-08-31 11:03:20|20813.64|20693.64|20816.89|20696.89|20816.93|20696.93|20813.28|20693.28|10
1630407810000|2021-08-31 11:03:30|20817.19|20697.19|20821.94|20701.94|20821.94|20701.94|20816.87|20696.87|10
1630407820000|2021-08-31 11:03:40|20822.3|20702.3|20826.4|20706.4|20826.4|20706.4|20822.3|20702.3|10
1630407830000|2021-08-31 11:03:50|20826.68|20706.68|20829.19|20709.19|20829.64|20709.64|20826.68|20706.68|10
1630407840000|2021-08-31 11:04:00|20828.74|20708.74|20832.28|20712.28|20832.35|20712.35|20828.56|20708.56|10
1630407850000|2021-08-31 11:04:10|20833.25|20713.25|20830.21|20710.21|20833.25|20713.25|20829.79|20709.79|10
1630407860000|2021-08-31 11:04:20|20830.76|20710.76|20832.81|20712.81|20832.94|20712.94|20829.95|20709.95|10
1630407870000|2021-08-31 11:04:30|20832.87|20712.87|20838.1|20718.1|20838.16|20718.16|20832.66|20712.66|10
1630407880000|2021-08-31 11:04:40|20837.47|20717.47|20843.97|20723.97|20843.97|20723.97|20837.47|20717.47|10
1630407890000|2021-08-31 11:04:50|20844.01|20724.01|20853.08|20733.08|20853.54|20733.54|20844.01|20724.01|10
1630407900000|2021-08-31 11:05:00|20853.21|20733.21|20876.25|20756.25|20876.34|20756.34|20853.1|20733.1|10
1630407910000|2021-08-31 11:05:10|20880.71|20760.71|20897.58|20777.58|20897.58|20777.58|20880.71|20760.71|10
1630407920000|2021-08-31 11:05:20|20898.31|20778.31|20899.36|20779.36|20900.93|20780.93|20898.31|20778.31|10
1630407930000|2021-08-31 11:05:30|20900.01|20780.01|20894.01|20774.01|20900.01|20780.01|20893.64|20773.64|10
1630407940000|2021-08-31 11:05:40|20893.99|20773.99|20897.72|20777.72|20897.72|20777.72|20893.14|20773.14|10
1630407950000|2021-08-31 11:05:50|20898.13|20778.13|20899.76|20779.76|20901.39|20781.39|20897.51|20777.51|10
1630407960000|2021-08-31 11:06:00|20903.98|20783.98|20904.85|20784.85|20904.85|20784.85|20902.8|20782.8|10
1630407970000|2021-08-31 11:06:10|20905.12|20785.12|20904.14|20784.14|20905.15|20785.15|20903.27|20783.27|10
1630407980000|2021-08-31 11:06:20|20904.42|20784.42|20907.52|20787.52|20907.52|20787.52|20904.29|20784.29|10
1630407990000|2021-08-31 11:06:30|20907.53|20787.53|20903.37|20783.37|20907.53|20787.53|20903.37|20783.37|10
1630408000000|2021-08-31 11:06:40|20904.37|20784.37|20902.76|20782.76|20904.37|20784.37|20901.29|20781.29|10
1630408010000|2021-08-31 11:06:50|20903.34|20783.34|20903.42|20783.42|20904.05|20784.05|20903.03|20783.03|10
1630408020000|2021-08-31 11:07:00|20902.84|20782.84|20899.47|20779.47|20902.98|20782.98|20899.47|20779.47|10
1630408030000|2021-08-31 11:07:10|20899.07|20779.07|20895.09|20775.09|20899.07|20779.07|20895.09|20775.09|10
1630408040000|2021-08-31 11:07:20|20894.98|20774.98|20892.84|20772.84|20894.98|20774.98|20892.54|20772.54|10
1630408050000|2021-08-31 11:07:30|20894.55|20774.55|20890.03|20770.03|20894.55|20774.55|20890.03|20770.03|10
1630408060000|2021-08-31 11:07:40|20889.34|20769.34|20887.78|20767.78|20889.34|20769.34|20887.68|20767.68|10
1630408070000|2021-08-31 11:07:50|20887.86|20767.86|20886.67|20766.67|20887.86|20767.86|20886.33|20766.33|10
1630408080000|2021-08-31 11:08:00|20886.77|20766.77|20884.12|20764.12|20886.77|20766.77|20884.03|20764.03|10
1630408090000|2021-08-31 11:08:10|20884.98|20764.98|20883.21|20763.21|20885.04|20765.04|20883.21|20763.21|9
1630408100000|2021-08-31 11:08:20|20883.16|20763.16|20881.37|20761.37|20884.71|20764.71|20881.37|20761.37|10
1630408110000|2021-08-31 11:08:30|20880.27|20760.27|20875.83|20755.83|20880.27|20760.27|20875.83|20755.83|10
1630408120000|2021-08-31 11:08:40|20875.82|20755.82|20869.08|20749.08|20875.82|20755.82|20869.08|20749.08|10
1630408130000|2021-08-31 11:08:50|20868.71|20748.71|20866.26|20746.26|20868.71|20748.71|20865.76|20745.76|9
1630408140000|2021-08-31 11:09:00|20866.01|20746.01|20868.93|20748.93|20868.93|20748.93|20866.01|20746.01|10
1630408150000|2021-08-31 11:09:10|20869.27|20749.27|20872.71|20752.71|20872.71|20752.71|20869.27|20749.27|10
1630408160000|2021-08-31 11:09:20|20872.47|20752.47|20873.85|20753.85|20873.94|20753.94|20871.36|20751.36|10
1630408170000|2021-08-31 11:09:30|20873.95|20753.95|20874.37|20754.37|20874.42|20754.42|20872.66|20752.66|10
1630408180000|2021-08-31 11:09:40|20873.78|20753.78|20876.51|20756.51|20876.53|20756.53|20873.78|20753.78|10
1630408190000|2021-08-31 11:09:50|20876.11|20756.11|20873.59|20753.59|20876.34|20756.34|20873.03|20753.03|10
1630408200000|2021-08-31 11:10:00|20873.33|20753.33|20870.37|20750.37|20873.61|20753.61|20870.37|20750.37|10
1630408210000|2021-08-31 11:10:10|20868.78|20748.78|20865.08|20745.08|20868.94|20748.94|20865.08|20745.08|10
1630408220000|2021-08-31 11:10:20|20864|20744|20861.61|20741.61|20864|20744|20861.61|20741.61|10
1630408230000|2021-08-31 11:10:30|20859.94|20739.94|20859.03|20739.03|20861|20741|20859.03|20739.03|10
1630408240000|2021-08-31 11:10:40|20859.01|20739.01|20857.83|20737.83|20859.01|20739.01|20857.57|20737.57|10
1630408250000|2021-08-31 11:10:50|20857.8|20737.8|20859.1|20739.1|20859.1|20739.1|20857.74|20737.74|9
1630408260000|2021-08-31 11:11:00|20859.28|20739.28|20860.25|20740.25|20860.5|20740.5|20859.28|20739.28|10
1630408270000|2021-08-31 11:11:10|20860.62|20740.62|20862.86|20742.86|20862.86|20742.86|20860.23|20740.23|9
1630408280000|2021-08-31 11:11:20|20863.57|20743.57|20873.7|20753.7|20873.7|20753.7|20863.42|20743.42|10
1630408290000|2021-08-31 11:11:30|20874.66|20754.66|20880.56|20760.56|20880.56|20760.56|20874.47|20754.47|10
1630408300000|2021-08-31 11:11:40|20881.92|20761.92|20886.18|20766.18|20886.71|20766.71|20881.92|20761.92|10
1630408310000|2021-08-31 11:11:50|20885.85|20765.85|20887.5|20767.5|20887.9|20767.9|20885.68|20765.68|10
1630408320000|2021-08-31 11:12:00|20887.74|20767.74|20887.14|20767.14|20888.35|20768.35|20887.14|20767.14|10
1630408330000|2021-08-31 11:12:10|20886.72|20766.72|20884.42|20764.42|20887.05|20767.05|20884.4|20764.4|10
1630408340000|2021-08-31 11:12:20|20884.74|20764.74|20885.75|20765.75|20885.75|20765.75|20884.25|20764.25|9
1630408350000|2021-08-31 11:12:30|20885.77|20765.77|20886.7|20766.7|20886.7|20766.7|20885.77|20765.77|10
1630408360000|2021-08-31 11:12:40|20886.45|20766.45|20894.64|20774.64|20894.64|20774.64|20883.99|20763.99|10
1630408370000|2021-08-31 11:12:50|20894.78|20774.78|20894.55|20774.55|20896.03|20776.03|20894.26|20774.26|10
1630408380000|2021-08-31 11:13:00|20894.44|20774.44|20895.23|20775.23|20895.86|20775.86|20894.22|20774.22|9
1630408390000|2021-08-31 11:13:10|20895.17|20775.17|20899.78|20779.78|20899.8|20779.8|20895.17|20775.17|10
1630408400000|2021-08-31 11:13:20|20899.54|20779.54|20899.86|20779.86|20901.91|20781.91|20899.22|20779.22|10
1630408410000|2021-08-31 11:13:30|20900.16|20780.16|20895.43|20775.43|20900.34|20780.34|20895.43|20775.43|10
1630408420000|2021-08-31 11:13:40|20895.12|20775.12|20896|20776|20896.97|20776.97|20895.12|20775.12|10
1630408430000|2021-08-31 11:13:50|20895.69|20775.69|20894.95|20774.95|20895.69|20775.69|20894.61|20774.61|10
1630408440000|2021-08-31 11:14:00|20895.29|20775.29|20897.12|20777.12|20897.12|20777.12|20895.2|20775.2|9
1630408450000|2021-08-31 11:14:10|20897.38|20777.38|20900.16|20780.16|20900.28|20780.28|20897.38|20777.38|9
1630408460000|2021-08-31 11:14:20|20900.58|20780.58|20903.1|20783.1|20903.1|20783.1|20900.58|20780.58|10
1630408470000|2021-08-31 11:14:30|20902.93|20782.93|20903.12|20783.12|20903.52|20783.52|20902.53|20782.53|10
1630408480000|2021-08-31 11:14:40|20903.68|20783.68|20906.11|20786.11|20906.11|20786.11|20903.52|20783.52|9
1630408490000|2021-08-31 11:14:50|20907.25|20787.25|20911.7|20791.7|20911.7|20791.7|20907.25|20787.25|10
1630408500000|2021-08-31 11:15:00|20913.59|20793.59|20922.01|20802.01|20922.01|20802.01|20913.53|20793.53|10
1630408510000|2021-08-31 11:15:10|20921.94|20801.94|20923.39|20803.39|20923.48|20803.48|20921.94|20801.94|10
1630408520000|2021-08-31 11:15:20|20923.32|20803.32|20925.5|20805.5|20925.5|20805.5|20922.77|20802.77|10
1630408530000|2021-08-31 11:15:30|20926.1|20806.1|20928.17|20808.17|20928.17|20808.17|20926.1|20806.1|10
1630408540000|2021-08-31 11:15:40|20928.49|20808.49|20931.21|20811.21|20931.21|20811.21|20928.49|20808.49|10
1630408550000|2021-08-31 11:15:50|20930.58|20810.58|20929.8|20809.8|20930.58|20810.58|20928.85|20808.85|10
1630408560000|2021-08-31 11:16:00|20930.03|20810.03|20929.11|20809.11|20930.05|20810.05|20927.39|20807.39|10
1630408570000|2021-08-31 11:16:10|20929.2|20809.2|20922.77|20802.77|20929.2|20809.2|20922.57|20802.57|10
1630408580000|2021-08-31 11:16:20|20925.66|20805.66|20920.94|20800.94|20925.66|20805.66|20920.94|20800.94|10
1630408590000|2021-08-31 11:16:30|20921.68|20801.68|20921.55|20801.55|20923.2|20803.2|20920.97|20800.97|10
1630408600000|2021-08-31 11:16:40|20921.76|20801.76|20928.28|20808.28|20928.28|20808.28|20921.76|20801.76|10
1630408610000|2021-08-31 11:16:50|20928.64|20808.64|20929.36|20809.36|20929.85|20809.85|20928.64|20808.64|9
1630408620000|2021-08-31 11:17:00|20929.42|20809.42|20928.02|20808.02|20929.42|20809.42|20926.81|20806.81|10
1630408630000|2021-08-31 11:17:10|20927.88|20807.88|20929.64|20809.64|20930.4|20810.4|20927.88|20807.88|10
1630408640000|2021-08-31 11:17:20|20929.61|20809.61|20933.13|20813.13|20933.53|20813.53|20929.61|20809.61|10
1630408650000|2021-08-31 11:17:30|20932.01|20812.01|20937.39|20817.39|20937.39|20817.39|20932.01|20812.01|10
1630408660000|2021-08-31 11:17:40|20937.8|20817.8|20940.48|20820.48|20940.48|20820.48|20937.51|20817.51|10
1630408670000|2021-08-31 11:17:50|20940.43|20820.43|20948.94|20828.94|20948.94|20828.94|20940.43|20820.43|10
1630408680000|2021-08-31 11:18:00|20950.52|20830.52|20956.52|20836.52|20956.52|20836.52|20950.52|20830.52|10
1630408690000|2021-08-31 11:18:10|20956.61|20836.61|20956.05|20836.05|20957.97|20837.97|20955.63|20835.63|10
1630408700000|2021-08-31 11:18:20|20955.77|20835.77|20952.26|20832.26|20955.77|20835.77|20952.26|20832.26|10
1630408710000|2021-08-31 11:18:30|20952.14|20832.14|20950.46|20830.46|20952.14|20832.14|20950.11|20830.11|10
1630408720000|2021-08-31 11:18:40|20950.51|20830.51|20949.21|20829.21|20952.37|20832.37|20949.07|20829.07|10
1630408730000|2021-08-31 11:18:50|20950.15|20830.15|20946.99|20826.99|20950.25|20830.25|20946.99|20826.99|10
1630408740000|2021-08-31 11:19:00|20946.92|20826.92|20948.23|20828.23|20948.33|20828.33|20946.47|20826.47|10
1630408750000|2021-08-31 11:19:10|20948.86|20828.86|20951.35|20831.35|20951.35|20831.35|20948.49|20828.49|9
1630408760000|2021-08-31 11:19:20|20951.48|20831.48|20953.21|20833.21|20953.59|20833.59|20951.48|20831.48|10
1630408770000|2021-08-31 11:19:30|20953.45|20833.45|20954.87|20834.87|20955.59|20835.59|20953.45|20833.45|10
1630408780000|2021-08-31 11:19:40|20955.01|20835.01|20951.82|20831.82|20955.04|20835.04|20951.82|20831.82|10
1630408790000|2021-08-31 11:19:50|20951.75|20831.75|20951.4|20831.4|20952.45|20832.45|20950.63|20830.63|10
1630408800000|2021-08-31 11:20:00|20951.34|20831.34|20950.81|20830.81|20951.79|20831.79|20950.12|20830.12|10
1630408810000|2021-08-31 11:20:10|20953.4|20833.4|20955.7|20835.7|20958.12|20838.12|20953.4|20833.4|10
1630408820000|2021-08-31 11:20:20|20956.11|20836.11|20958.74|20838.74|20958.96|20838.96|20956.11|20836.11|10
1630408830000|2021-08-31 11:20:30|20958.67|20838.67|20961.72|20841.72|20961.72|20841.72|20958.52|20838.52|10
1630408840000|2021-08-31 11:20:40|20961.8|20841.8|20963.48|20843.48|20963.48|20843.48|20961.8|20841.8|9
1630408850000|2021-08-31 11:20:50|20964.22|20844.22|20967.99|20847.99|20967.99|20847.99|20963.54|20843.54|10
1630408860000|2021-08-31 11:21:00|20971.25|20851.25|20976.7|20856.7|20976.7|20856.7|20971.25|20851.25|10
1630408870000|2021-08-31 11:21:10|20977.11|20857.11|20978.77|20858.77|20979.49|20859.49|20976.54|20856.54|10
1630408880000|2021-08-31 11:21:20|20977.46|20857.46|20982.67|20862.67|20982.67|20862.67|20977.4|20857.4|10
1630408890000|2021-08-31 11:21:30|20981.98|20861.98|20987.32|20867.32|20987.32|20867.32|20981.84|20861.84|10
1630408900000|2021-08-31 11:21:40|20987.55|20867.55|20991.75|20871.75|20993.35|20873.35|20987.55|20867.55|10
1630408910000|2021-08-31 11:21:50|20991.29|20871.29|20987.76|20867.76|20991.53|20871.53|20987.26|20867.26|10
1630408920000|2021-08-31 11:22:00|20987.67|20867.67|20995.25|20875.25|20995.25|20875.25|20987.67|20867.67|10
1630408930000|2021-08-31 11:22:10|20996.02|20876.02|20997.37|20877.37|20997.45|20877.45|20995.61|20875.61|9
1630408940000|2021-08-31 11:22:20|20997.19|20877.19|20998.91|20878.91|21000.49|20880.49|20997.19|20877.19|10
1630408950000|2021-08-31 11:22:30|20998.7|20878.7|20999.92|20879.92|21000.2|20880.2|20998.3|20878.3|10
1630408960000|2021-08-31 11:22:40|21000.41|20880.41|20999.48|20879.48|21000.41|20880.41|20998.87|20878.87|10
1630408970000|2021-08-31 11:22:50|21000.65|20880.65|21000.46|20880.46|21001.52|20881.52|21000.46|20880.46|10
1630408980000|2021-08-31 11:23:00|21001.85|20881.85|21004.29|20884.29|21004.29|20884.29|21001.07|20881.07|10
1630408990000|2021-08-31 11:23:10|21002.93|20882.93|21005.05|20885.05|21005.11|20885.11|21002.93|20882.93|10
1630409000000|2021-08-31 11:23:20|21006.95|20886.95|21009.92|20889.92|21009.99|20889.99|21006.95|20886.95|10
1630409010000|2021-08-31 11:23:30|21009.82|20889.82|21013.26|20893.26|21013.26|20893.26|21009.82|20889.82|10
1630409020000|2021-08-31 11:23:40|21014.17|20894.17|21015.88|20895.88|21017.97|20897.97|21014.17|20894.17|10
1630409030000|2021-08-31 11:23:50|21015.71|20895.71|21016.83|20896.83|21017.11|20897.11|21013.79|20893.79|10
1630409040000|2021-08-31 11:24:00|21017.07|20897.07|21019.11|20899.11|21019.46|20899.46|21017.07|20897.07|10
1630409050000|2021-08-31 11:24:10|21019.64|20899.64|21020.21|20900.21|21020.34|20900.34|21019.04|20899.04|10
1630409060000|2021-08-31 11:24:20|21019.27|20899.27|21020.11|20900.11|21020.11|20900.11|21018.89|20898.89|10
1630409070000|2021-08-31 11:24:30|21021.25|20901.25|21040.82|20920.82|21040.82|20920.82|21020.51|20900.51|10
1630409080000|2021-08-31 11:24:40|21041.16|20921.16|21055.67|20935.67|21055.67|20935.67|21041.16|20921.16|10
1630409090000|2021-08-31 11:24:50|21056.4|20936.4|21061.8|20941.8|21061.8|20941.8|21056.4|20936.4|10
1630409100000|2021-08-31 11:25:00|21061.38|20941.38|21057.22|20937.22|21061.38|20941.38|21056.07|20936.07|10
1630409110000|2021-08-31 11:25:10|21058.32|20938.32|21074.67|20954.67|21074.67|20954.67|21058.32|20938.32|10
1630409120000|2021-08-31 11:25:20|21074.97|20954.97|21073.86|20953.86|21075.57|20955.57|21073.83|20953.83|10
1630409130000|2021-08-31 11:25:30|21075.08|20955.08|21071.67|20951.67|21075.08|20955.08|21071.67|20951.67|10
1630409140000|2021-08-31 11:25:40|21072.05|20952.05|21069.44|20949.44|21072.05|20952.05|21069.44|20949.44|10
1630409150000|2021-08-31 11:25:50|21069.42|20949.42|21071.02|20951.02|21071.02|20951.02|21065.28|20945.28|10
1630409160000|2021-08-31 11:26:00|21071.46|20951.46|21070.16|20950.16|21073.21|20953.21|21070.16|20950.16|10
1630409170000|2021-08-31 11:26:10|21071.08|20951.08|21072.93|20952.93|21073.92|20953.92|21070.84|20950.84|10
1630409180000|2021-08-31 11:26:20|21072.87|20952.87|21074.75|20954.75|21074.75|20954.75|21072.41|20952.41|10
1630409190000|2021-08-31 11:26:30|21074.06|20954.06|21079.98|20959.98|21079.98|20959.98|21074.06|20954.06|10
1630409200000|2021-08-31 11:26:40|21081.13|20961.13|21089.81|20969.81|21090.71|20970.71|21080.84|20960.84|10
1630409210000|2021-08-31 11:26:50|21090.12|20970.12|21095.26|20975.26|21095.26|20975.26|21089.47|20969.47|10
1630409220000|2021-08-31 11:27:00|21095.56|20975.56|21104.94|20984.94|21106.37|20986.37|21095.56|20975.56|10
1630409230000|2021-08-31 11:27:10|21103.81|20983.81|21107.46|20987.46|21107.65|20987.65|21103.81|20983.81|10
1630409240000|2021-08-31 11:27:20|21109.39|20989.39|21109.96|20989.96|21111.74|20991.74|21109.39|20989.39|10
1630409250000|2021-08-31 11:27:30|21108.45|20988.45|21100.3|20980.3|21108.45|20988.45|21100.3|20980.3|10
1630409260000|2021-08-31 11:27:40|21099.97|20979.97|21104.61|20984.61|21105.36|20985.36|21099.97|20979.97|10
1630409270000|2021-08-31 11:27:50|21104.59|20984.59|21102.27|20982.27|21104.59|20984.59|21101.32|20981.32|10
1630409280000|2021-08-31 11:28:00|21102.71|20982.71|21096.78|20976.78|21102.71|20982.71|21096.78|20976.78|10
1630409290000|2021-08-31 11:28:10|21096.73|20976.73|21100.79|20980.79|21100.79|20980.79|21096.73|20976.73|10
1630409300000|2021-08-31 11:28:20|21100.55|20980.55|21097.75|20977.75|21100.55|20980.55|21097.75|20977.75|10
1630409310000|2021-08-31 11:28:30|21097.11|20977.11|21098.32|20978.32|21098.32|20978.32|21096.79|20976.79|10
1630409320000|2021-08-31 11:28:40|21097.72|20977.72|21101.23|20981.23|21101.23|20981.23|21097.72|20977.72|10
1630409330000|2021-08-31 11:28:50|21101.28|20981.28|21099.13|20979.13|21101.77|20981.77|21097.77|20977.77|10
1630409340000|2021-08-31 11:29:00|21099.67|20979.67|21107.31|20987.31|21107.31|20987.31|21099.32|20979.32|10
1630409350000|2021-08-31 11:29:10|21108.05|20988.05|21114.34|20994.34|21114.34|20994.34|21108.05|20988.05|10
1630409360000|2021-08-31 11:29:20|21113.86|20993.86|21112.51|20992.51|21114.08|20994.08|21112.43|20992.43|10
1630409370000|2021-08-31 11:29:30|21112.08|20992.08|21112.07|20992.07|21112.59|20992.59|21111.82|20991.82|10
1630409380000|2021-08-31 11:29:40|21112.05|20992.05|21115.73|20995.73|21115.73|20995.73|21112.05|20992.05|10
1630409390000|2021-08-31 11:29:50|21116.03|20996.03|21118.26|20998.26|21118.26|20998.26|21114.48|20994.48|10
1630409400000|2021-08-31 11:30:00|21119|20999|21125.22|21005.22|21125.22|21005.22|21119|20999|10
1630409410000|2021-08-31 11:30:10|21125.98|21005.98|21129.55|21009.55|21129.77|21009.77|21125.98|21005.98|10
1630409420000|2021-08-31 11:30:20|21132.38|21012.38|21131.34|21011.34|21134.7|21014.7|21131.34|21011.34|10
1630409430000|2021-08-31 11:30:30|21131.49|21011.49|21132.25|21012.25|21133.52|21013.52|21131.49|21011.49|10
1630409440000|2021-08-31 11:30:40|21134.89|21014.89|21129.87|21009.87|21134.89|21014.89|21129.68|21009.68|10
1630409450000|2021-08-31 11:30:50|21129.47|21009.47|21128.85|21008.85|21130.27|21010.27|21128.85|21008.85|10
1630409460000|2021-08-31 11:31:00|21128.67|21008.67|21127.29|21007.29|21128.82|21008.82|21127.06|21007.06|10
1630409470000|2021-08-31 11:31:10|21126.09|21006.09|21125.65|21005.65|21127.29|21007.29|21125.11|21005.11|9
1630409480000|2021-08-31 11:31:20|21125.89|21005.89|21126.12|21006.12|21127.85|21007.85|21125.89|21005.89|10
1630409490000|2021-08-31 11:31:30|21125.33|21005.33|21122.43|21002.43|21125.33|21005.33|21120.78|21000.78|10
1630409500000|2021-08-31 11:31:40|21121.82|21001.82|21125.77|21005.77|21125.77|21005.77|21120.25|21000.25|10
1630409510000|2021-08-31 11:31:50|21125.32|21005.32|21134.58|21014.58|21134.58|21014.58|21125.32|21005.32|10
1630409520000|2021-08-31 11:32:00|21135.05|21015.05|21140|21020|21140.07|21020.07|21135.05|21015.05|10
1630409530000|2021-08-31 11:32:10|21141.17|21021.17|21142.66|21022.66|21142.66|21022.66|21140.8|21020.8|9
1630409540000|2021-08-31 11:32:20|21144.13|21024.13|21141.52|21021.52|21144.13|21024.13|21141.52|21021.52|10
1630409550000|2021-08-31 11:32:30|21140.89|21020.89|21141.3|21021.3|21143.3|21023.3|21140.86|21020.86|10
1630409560000|2021-08-31 11:32:40|21142.1|21022.1|21143.16|21023.16|21143.16|21023.16|21141.55|21021.55|10
1630409570000|2021-08-31 11:32:50|21143.13|21023.13|21146.45|21026.45|21146.45|21026.45|21142.82|21022.82|10
1630409580000|2021-08-31 11:33:00|21147.06|21027.06|21151.87|21031.87|21152.45|21032.45|21147.06|21027.06|10
1630409590000|2021-08-31 11:33:10|21152.47|21032.47|21158.17|21038.17|21158.17|21038.17|21152.47|21032.47|10
1630409600000|2021-08-31 11:33:20|21157.83|21037.83|21161.94|21041.94|21161.94|21041.94|21157.83|21037.83|10
1630409610000|2021-08-31 11:33:30|21164.71|21044.71|21164.46|21044.46|21166.34|21046.34|21164.26|21044.26|10
1630409620000|2021-08-31 11:33:40|21164.7|21044.7|21169.04|21049.04|21169.79|21049.79|21164.69|21044.69|10
1630409630000|2021-08-31 11:33:50|21168.62|21048.62|21172.84|21052.84|21172.84|21052.84|21168.62|21048.62|9
1630409640000|2021-08-31 11:34:00|21173.43|21053.43|21176.89|21056.89|21177.06|21057.06|21173.43|21053.43|10
1630409650000|2021-08-31 11:34:10|21177.69|21057.69|21177.79|21057.79|21179.14|21059.14|21176.68|21056.68|10
1630409660000|2021-08-31 11:34:20|21177.5|21057.5|21179.45|21059.45|21179.45|21059.45|21176.2|21056.2|10
1630409670000|2021-08-31 11:34:30|21179.67|21059.67|21183.37|21063.37|21183.4|21063.4|21179.67|21059.67|10
1630409680000|2021-08-31 11:34:40|21185.16|21065.16|21194.09|21074.09|21194.09|21074.09|21185.16|21065.16|10
1630409690000|2021-08-31 11:34:50|21195|21075|21195.8|21075.8|21195.97|21075.97|21194.29|21074.29|10
1630409700000|2021-08-31 11:35:00|21197.08|21077.08|21199.08|21079.08|21201.69|21081.69|21197.08|21077.08|10
1630409710000|2021-08-31 11:35:10|21198.91|21078.91|21201.91|21081.91|21201.91|21081.91|21197.63|21077.63|10
1630409720000|2021-08-31 11:35:20|21202.36|21082.36|21204.99|21084.99|21205.31|21085.31|21201.88|21081.88|10
1630409730000|2021-08-31 11:35:30|21203.29|21083.29|21206.34|21086.34|21206.34|21086.34|21202.41|21082.41|9
1630409740000|2021-08-31 11:35:40|21207.31|21087.31|21206.03|21086.03|21207.7|21087.7|21205.8|21085.8|10
1630409750000|2021-08-31 11:35:50|21206.4|21086.4|21210.77|21090.77|21210.77|21090.77|21206.4|21086.4|10
1630409760000|2021-08-31 11:36:00|21211.55|21091.55|21216.83|21096.83|21216.83|21096.83|21211.55|21091.55|10
1630409770000|2021-08-31 11:36:10|21216.92|21096.92|21213.49|21093.49|21216.92|21096.92|21213.49|21093.49|10
1630409780000|2021-08-31 11:36:20|21212.21|21092.21|21209.26|21089.26|21212.21|21092.21|21204.84|21084.84|10
1630409790000|2021-08-31 11:36:30|21207.97|21087.97|21195.21|21075.21|21207.97|21087.97|21195.21|21075.21|10
1630409800000|2021-08-31 11:36:40|21195.29|21075.29|21191.97|21071.97|21195.29|21075.29|21191.95|21071.95|10
1630409810000|2021-08-31 11:36:50|21192.22|21072.22|21188.82|21068.82|21192.22|21072.22|21188.71|21068.71|10
1630409820000|2021-08-31 11:37:00|21189.25|21069.25|21202.91|21082.91|21202.91|21082.91|21189.04|21069.04|10
1630409830000|2021-08-31 11:37:10|21203.73|21083.73|21214.61|21094.61|21214.61|21094.61|21203.73|21083.73|10
1630409840000|2021-08-31 11:37:20|21215.28|21095.28|21222.72|21102.72|21222.72|21102.72|21215.05|21095.05|10
1630409850000|2021-08-31 11:37:30|21224.68|21104.68|21231.89|21111.89|21233.05|21113.05|21224.68|21104.68|10
1630409860000|2021-08-31 11:37:40|21231.94|21111.94|21235.85|21115.85|21235.85|21115.85|21231.94|21111.94|10
1630409870000|2021-08-31 11:37:50|21234.77|21114.77|21239.08|21119.08|21240.86|21120.86|21234.77|21114.77|10
1630409880000|2021-08-31 11:38:00|21239.15|21119.15|21241.67|21121.67|21242.56|21122.56|21239.15|21119.15|10
1630409890000|2021-08-31 11:38:10|21241.91|21121.91|21238.19|21118.19|21241.91|21121.91|21238.19|21118.19|10
1630409900000|2021-08-31 11:38:20|21237.72|21117.72|21244.18|21124.18|21244.72|21124.72|21237.12|21117.12|10
1630409910000|2021-08-31 11:38:30|21246.44|21126.44|21249.24|21129.24|21249.56|21129.56|21246.44|21126.44|10
1630409920000|2021-08-31 11:38:40|21249.21|21129.21|21250.79|21130.79|21250.79|21130.79|21247.58|21127.58|10
1630409930000|2021-08-31 11:38:50|21250.99|21130.99|21254.72|21134.72|21254.72|21134.72|21250.99|21130.99|10
1630409940000|2021-08-31 11:39:00|21257|21137|21260.54|21140.54|21260.54|21140.54|21257|21137|10
1630409950000|2021-08-31 11:39:10|21263.82|21143.82|21268.58|21148.58|21268.58|21148.58|21263.82|21143.82|10
1630409960000|2021-08-31 11:39:20|21269.65|21149.65|21270.47|21150.47|21271.35|21151.35|21269.65|21149.65|10
1630409970000|2021-08-31 11:39:30|21271.59|21151.59|21272.11|21152.11|21273.36|21153.36|21270.94|21150.94|10
1630409980000|2021-08-31 11:39:40|21272|21152|21265.55|21145.55|21272|21152|21265.55|21145.55|10
1630409990000|2021-08-31 11:39:50|21265.19|21145.19|21267.19|21147.19|21267.19|21147.19|21265.19|21145.19|10
1630410000000|2021-08-31 11:40:00|21267.42|21147.42|21270.21|21150.21|21270.21|21150.21|21267.42|21147.42|10
1630410010000|2021-08-31 11:40:10|21270.83|21150.83|21276.12|21156.12|21276.17|21156.17|21270.72|21150.72|10
1630410020000|2021-08-31 11:40:20|21275.19|21155.19|21277.27|21157.27|21277.27|21157.27|21274.35|21154.35|10
1630410030000|2021-08-31 11:40:30|21278.22|21158.22|21270.68|21150.68|21278.22|21158.22|21270.04|21150.04|10
1630410040000|2021-08-31 11:40:40|21270.29|21150.29|21268.64|21148.64|21270.29|21150.29|21267.89|21147.89|10
1630410050000|2021-08-31 11:40:50|21269.18|21149.18|21269.98|21149.98|21270.86|21150.86|21269.18|21149.18|9
1630410060000|2021-08-31 11:41:00|21269.91|21149.91|21269.92|21149.92|21270.2|21150.2|21268.21|21148.21|10
1630410070000|2021-08-31 11:41:10|21271.96|21151.96|21280.77|21160.77|21280.77|21160.77|21271.96|21151.96|10
1630410080000|2021-08-31 11:41:20|21280.8|21160.8|21282.84|21162.84|21282.97|21162.97|21280.63|21160.63|10
1630410090000|2021-08-31 11:41:30|21282.94|21162.94|21290.38|21170.38|21290.38|21170.38|21282.94|21162.94|10
1630410100000|2021-08-31 11:41:40|21291.42|21171.42|21292.54|21172.54|21293.55|21173.55|21291.42|21171.42|10
1630410110000|2021-08-31 11:41:50|21292.99|21172.99|21296.76|21176.76|21297.16|21177.16|21292.22|21172.22|10
1630410120000|2021-08-31 11:42:00|21296.6|21176.6|21296.85|21176.85|21298|21178|21295.27|21175.27|10
1630410130000|2021-08-31 11:42:10|21298.53|21178.53|21303.04|21183.04|21303.04|21183.04|21298.53|21178.53|10
1630410140000|2021-08-31 11:42:20|21303.3|21183.3|21301|21181|21306.57|21186.57|21301|21181|10
1630410150000|2021-08-31 11:42:30|21301.11|21181.11|21311.15|21191.15|21311.15|21191.15|21301.11|21181.11|10
1630410160000|2021-08-31 11:42:40|21311.99|21191.99|21315.18|21195.18|21315.18|21195.18|21311.99|21191.99|10
1630410170000|2021-08-31 11:42:50|21316.61|21196.61|21317.23|21197.23|21317.23|21197.23|21316.09|21196.09|10
1630410180000|2021-08-31 11:43:00|21317.16|21197.16|21318.39|21198.39|21318.43|21198.43|21317.05|21197.05|10
1630410190000|2021-08-31 11:43:10|21317.58|21197.58|21322.6|21202.6|21322.6|21202.6|21317.07|21197.07|10
1630410200000|2021-08-31 11:43:20|21323.67|21203.67|21335.49|21215.49|21335.49|21215.49|21323.67|21203.67|10
1630410210000|2021-08-31 11:43:30|21336.64|21216.64|21335.65|21215.65|21337.72|21217.72|21335.65|21215.65|10
1630410220000|2021-08-31 11:43:40|21335.32|21215.32|21330.72|21210.72|21335.32|21215.32|21329.85|21209.85|10
1630410230000|2021-08-31 11:43:50|21329.91|21209.91|21328.21|21208.21|21329.91|21209.91|21327.48|21207.48|10
1630410240000|2021-08-31 11:44:00|21327.32|21207.32|21324.57|21204.57|21329.57|21209.57|21324.57|21204.57|10
1630410250000|2021-08-31 11:44:10|21323.41|21203.41|21323.63|21203.63|21323.84|21203.84|21319.81|21199.81|10
1630410260000|2021-08-31 11:44:20|21323.93|21203.93|21330.58|21210.58|21330.58|21210.58|21321.87|21201.87|10
1630410270000|2021-08-31 11:44:30|21331.11|21211.11|21331.59|21211.59|21331.59|21211.59|21329.4|21209.4|10
1630410280000|2021-08-31 11:44:40|21331.73|21211.73|21331.43|21211.43|21333.82|21213.82|21330.98|21210.98|10
1630410290000|2021-08-31 11:44:50|21331.96|21211.96|21332.68|21212.68|21333.62|21213.62|21331.96|21211.96|10
1630410300000|2021-08-31 11:45:00|21332.55|21212.55|21333.03|21213.03|21333.03|21213.03|21330.53|21210.53|10
1630410310000|2021-08-31 11:45:10|21330.85|21210.85|21330.25|21210.25|21331.03|21211.03|21330.08|21210.08|10
1630410320000|2021-08-31 11:45:20|21329.62|21209.62|21326.71|21206.71|21329.62|21209.62|21325.74|21205.74|10
1630410330000|2021-08-31 11:45:30|21327.23|21207.23|21324.08|21204.08|21327.91|21207.91|21324.05|21204.05|10
1630410340000|2021-08-31 11:45:40|21320.43|21200.43|21313.8|21193.8|21321.72|21201.72|21313.8|21193.8|10
1630410350000|2021-08-31 11:45:50|21312|21192|21298.53|21178.53|21312|21192|21298.53|21178.53|10
1630410360000|2021-08-31 11:46:00|21294.96|21174.96|21284.01|21164.01|21294.96|21174.96|21284.01|21164.01|10
1630410370000|2021-08-31 11:46:10|21281.04|21161.04|21275.9|21155.9|21281.47|21161.47|21275.36|21155.36|10
1630410380000|2021-08-31 11:46:20|21274.35|21154.35|21269.71|21149.71|21274.63|21154.63|21269.71|21149.71|10
1630410390000|2021-08-31 11:46:30|21268.85|21148.85|21266.56|21146.56|21269.39|21149.39|21266.56|21146.56|10
1630410400000|2021-08-31 11:46:40|21266.57|21146.57|21259.92|21139.92|21266.57|21146.57|21259.92|21139.92|10
1630410410000|2021-08-31 11:46:50|21260.48|21140.48|21257.54|21137.54|21260.8|21140.8|21257.54|21137.54|10
1630410420000|2021-08-31 11:47:00|21256.56|21136.56|21257.28|21137.28|21258.54|21138.54|21255.7|21135.7|10
1630410430000|2021-08-31 11:47:10|21257.95|21137.95|21263.86|21143.86|21263.86|21143.86|21257.77|21137.77|10
1630410440000|2021-08-31 11:47:20|21266|21146|21279.81|21159.81|21279.81|21159.81|21266|21146|10
1630410450000|2021-08-31 11:47:30|21279.77|21159.77|21281.62|21161.62|21281.62|21161.62|21278.36|21158.36|10
1630410460000|2021-08-31 11:47:40|21281.24|21161.24|21278.66|21158.66|21281.24|21161.24|21277.43|21157.43|10
1630410470000|2021-08-31 11:47:50|21278.33|21158.33|21274.8|21154.8|21278.33|21158.33|21273.83|21153.83|9
1630410480000|2021-08-31 11:48:00|21273.56|21153.56|21265.21|21145.21|21273.56|21153.56|21265.21|21145.21|10
1630410490000|2021-08-31 11:48:10|21266.13|21146.13|21266.33|21146.33|21267.28|21147.28|21265.54|21145.54|10
1630410500000|2021-08-31 11:48:20|21266.66|21146.66|21269.95|21149.95|21269.95|21149.95|21266.66|21146.66|10
1630410510000|2021-08-31 11:48:30|21269.25|21149.25|21273.41|21153.41|21273.41|21153.41|21269.2|21149.2|9
1630410520000|2021-08-31 11:48:40|21273.51|21153.51|21270.63|21150.63|21274.02|21154.02|21270.63|21150.63|10
1630410530000|2021-08-31 11:48:50|21270.22|21150.22|21266.02|21146.02|21270.22|21150.22|21266.02|21146.02|10
1630410540000|2021-08-31 11:49:00|21264.76|21144.76|21261.99|21141.99|21265.19|21145.19|21261.73|21141.73|10
1630410550000|2021-08-31 11:49:10|21261.83|21141.83|21259.5|21139.5|21261.91|21141.91|21259.5|21139.5|10
1630410560000|2021-08-31 11:49:20|21258.85|21138.85|21257|21137|21258.9|21138.9|21257|21137|10
1630410570000|2021-08-31 11:49:30|21256.67|21136.67|21252.01|21132.01|21256.88|21136.88|21252.01|21132.01|10
1630410580000|2021-08-31 11:49:40|21249.59|21129.59|21246.59|21126.59|21249.59|21129.59|21245.83|21125.83|10
1630410590000|2021-08-31 11:49:50|21247.21|21127.21|21247.14|21127.14|21248.98|21128.98|21247.14|21127.14|10
1630410600000|2021-08-31 11:50:00|21248|21128|21247.86|21127.86|21248.15|21128.15|21246.64|21126.64|10
1630410610000|2021-08-31 11:50:10|21249.2|21129.2|21245.89|21125.89|21249.2|21129.2|21245.27|21125.27|10
1630410620000|2021-08-31 11:50:20|21245.58|21125.58|21243.24|21123.24|21247.14|21127.14|21243.13|21123.13|10
1630410630000|2021-08-31 11:50:30|21242.72|21122.72|21239|21119|21242.72|21122.72|21239|21119|10
1630410640000|2021-08-31 11:50:40|21237.98|21117.98|21234.55|21114.55|21238.28|21118.28|21234.55|21114.55|10
1630410650000|2021-08-31 11:50:50|21234.48|21114.48|21229.4|21109.4|21234.48|21114.48|21229.14|21109.14|10
1630410660000|2021-08-31 11:51:00|21228.39|21108.39|21218.67|21098.67|21228.39|21108.39|21218.67|21098.67|10
1630410670000|2021-08-31 11:51:10|21215.64|21095.64|21218.73|21098.73|21218.73|21098.73|21215.54|21095.54|9
1630410680000|2021-08-31 11:51:20|21218.63|21098.63|21211|21091|21218.63|21098.63|21211|21091|10
1630410690000|2021-08-31 11:51:30|21209.36|21089.36|21204.92|21084.92|21210.49|21090.49|21204.44|21084.44|10
1630410700000|2021-08-31 11:51:40|21203.58|21083.58|21199.49|21079.49|21203.58|21083.58|21199.49|21079.49|10
1630410710000|2021-08-31 11:51:50|21200.08|21080.08|21205.58|21085.58|21205.58|21085.58|21200.08|21080.08|10
1630410720000|2021-08-31 11:52:00|21207.04|21087.04|21210.05|21090.05|21210.05|21090.05|21207.04|21087.04|10
1630410730000|2021-08-31 11:52:10|21210.77|21090.77|21210.15|21090.15|21212.21|21092.21|21210.15|21090.15|10
1630410740000|2021-08-31 11:52:20|21209.48|21089.48|21204|21084|21209.48|21089.48|21202.54|21082.54|10
1630410750000|2021-08-31 11:52:30|21202.79|21082.79|21200|21080|21202.79|21082.79|21200|21080|10
1630410760000|2021-08-31 11:52:40|21199|21079|21195.4|21075.4|21199|21079|21195.29|21075.29|9
1630410770000|2021-08-31 11:52:50|21195.85|21075.85|21197.43|21077.43|21197.49|21077.49|21195.51|21075.51|9
1630410780000|2021-08-31 11:53:00|21197.8|21077.8|21202.25|21082.25|21203.07|21083.07|21197.8|21077.8|10
1630410790000|2021-08-31 11:53:10|21203.55|21083.55|21207.11|21087.11|21207.31|21087.31|21202.85|21082.85|10
1630410800000|2021-08-31 11:53:20|21207.64|21087.64|21212.4|21092.4|21212.4|21092.4|21207.64|21087.64|10
1630410810000|2021-08-31 11:53:30|21212.88|21092.88|21219.4|21099.4|21219.78|21099.78|21212.77|21092.77|10
1630410820000|2021-08-31 11:53:40|21220.72|21100.72|21231.93|21111.93|21231.93|21111.93|21220.72|21100.72|10
1630410830000|2021-08-31 11:53:50|21233.25|21113.25|21236.75|21116.75|21236.75|21116.75|21232.67|21112.67|10
1630410840000|2021-08-31 11:54:00|21237.76|21117.76|21243.17|21123.17|21243.17|21123.17|21237.76|21117.76|10
1630410850000|2021-08-31 11:54:10|21243.86|21123.86|21242.97|21122.97|21243.86|21123.86|21242.38|21122.38|10
1630410860000|2021-08-31 11:54:20|21243.58|21123.58|21241.56|21121.56|21243.75|21123.75|21241.1|21121.1|10
1630410870000|2021-08-31 11:54:30|21240.74|21120.74|21231.69|21111.69|21240.74|21120.74|21231.69|21111.69|10
1630410880000|2021-08-31 11:54:40|21229.73|21109.73|21230.51|21110.51|21231.5|21111.5|21228.82|21108.82|10
1630410890000|2021-08-31 11:54:50|21230.02|21110.02|21226.6|21106.6|21230.02|21110.02|21226.6|21106.6|10
1630410900000|2021-08-31 11:55:00|21226.42|21106.42|21220.83|21100.83|21226.48|21106.48|21220.39|21100.39|10
1630410910000|2021-08-31 11:55:10|21220.55|21100.55|21217.63|21097.63|21220.55|21100.55|21217.63|21097.63|10
1630410920000|2021-08-31 11:55:20|21215.02|21095.02|21202.64|21082.64|21215.02|21095.02|21201.04|21081.04|10
1630410930000|2021-08-31 11:55:30|21203.35|21083.35|21203.56|21083.56|21206.12|21086.12|21203.35|21083.35|10
1630410940000|2021-08-31 11:55:40|21203.1|21083.1|21195.33|21075.33|21203.1|21083.1|21195.33|21075.33|10
1630410950000|2021-08-31 11:55:50|21195.75|21075.75|21197.76|21077.76|21198.01|21078.01|21195.75|21075.75|10
1630410960000|2021-08-31 11:56:00|21197.27|21077.27|21203.16|21083.16|21203.16|21083.16|21195.76|21075.76|10
1630410970000|2021-08-31 11:56:10|21203.5|21083.5|21206.55|21086.55|21206.55|21086.55|21203.5|21083.5|10
1630410980000|2021-08-31 11:56:20|21205.21|21085.21|21210.44|21090.44|21210.44|21090.44|21205.12|21085.12|10
1630410990000|2021-08-31 11:56:30|21211.02|21091.02|21226.75|21106.75|21226.75|21106.75|21211.02|21091.02|10
1630411000000|2021-08-31 11:56:40|21228.74|21108.74|21237.71|21117.71|21237.71|21117.71|21228.74|21108.74|10
1630411010000|2021-08-31 11:56:50|21239.2|21119.2|21240.13|21120.13|21240.96|21120.96|21239.17|21119.17|10
1630411020000|2021-08-31 11:57:00|21239.8|21119.8|21237.02|21117.02|21239.8|21119.8|21236.96|21116.96|9
1630411030000|2021-08-31 11:57:10|21236.84|21116.84|21238.86|21118.86|21239.93|21119.93|21236.84|21116.84|10
1630411040000|2021-08-31 11:57:20|21239.02|21119.02|21240.18|21120.18|21240.44|21120.44|21238.76|21118.76|10
1630411050000|2021-08-31 11:57:30|21240.97|21120.97|21237.46|21117.46|21240.97|21120.97|21237.46|21117.46|10
1630411060000|2021-08-31 11:57:40|21237.29|21117.29|21234.11|21114.11|21237.46|21117.46|21234.05|21114.05|10
1630411070000|2021-08-31 11:57:50|21233.04|21113.04|21234.6|21114.6|21235.32|21115.32|21232.09|21112.09|10
1630411080000|2021-08-31 11:58:00|21234.45|21114.45|21235.12|21115.12|21235.89|21115.89|21234.13|21114.13|10
1630411090000|2021-08-31 11:58:10|21235|21115|21235.67|21115.67|21235.67|21115.67|21233.96|21113.96|9
1630411100000|2021-08-31 11:58:20|21236.97|21116.97|21236.32|21116.32|21238.3|21118.3|21236.32|21116.32|10
1630411110000|2021-08-31 11:58:30|21235.2|21115.2|21233.7|21113.7|21236.36|21116.36|21233.7|21113.7|10
1630411120000|2021-08-31 11:58:40|21233.85|21113.85|21241.05|21121.05|21241.05|21121.05|21233.85|21113.85|10
1630411130000|2021-08-31 11:58:50|21242.65|21122.65|21244.38|21124.38|21244.4|21124.4|21242.65|21122.65|10
1630411140000|2021-08-31 11:59:00|21246.1|21126.1|21251|21131|21251.15|21131.15|21246.1|21126.1|9
1630411150000|2021-08-31 11:59:10|21251.11|21131.11|21253.09|21133.09|21253.09|21133.09|21250.87|21130.87|10
1630411160000|2021-08-31 11:59:20|21252.48|21132.48|21256.65|21136.65|21256.84|21136.84|21252.16|21132.16|10
1630411170000|2021-08-31 11:59:30|21256.62|21136.62|21262.31|21142.31|21263.03|21143.03|21256.62|21136.62|10
1630411180000|2021-08-31 11:59:40|21261.41|21141.41|21262.88|21142.88|21262.88|21142.88|21260.92|21140.92|10
1630411190000|2021-08-31 11:59:50|21263.25|21143.25|21262.83|21142.83|21263.25|21143.25|21261.32|21141.32|10
1630411200000|2021-08-31 12:00:00|21262.95|21142.95|21269.57|21149.57|21269.85|21149.85|21262.89|21142.89|9
1630411210000|2021-08-31 12:00:10|21270.63|21150.63|21272.99|21152.99|21273.79|21153.79|21270.63|21150.63|10
1630411220000|2021-08-31 12:00:20|21271.98|21151.98|21269.85|21149.85|21271.98|21151.98|21269.17|21149.17|10
1630411230000|2021-08-31 12:00:30|21269.33|21149.33|21280.89|21160.89|21280.89|21160.89|21269.33|21149.33|10
1630411240000|2021-08-31 12:00:40|21281.18|21161.18|21284.57|21164.57|21284.81|21164.81|21281.18|21161.18|10
1630411250000|2021-08-31 12:00:50|21284.06|21164.06|21293.87|21173.87|21293.87|21173.87|21284.06|21164.06|10
1630411260000|2021-08-31 12:01:00|21294.26|21174.26|21298.58|21178.58|21298.58|21178.58|21294.26|21174.26|10
1630411270000|2021-08-31 12:01:10|21298.56|21178.56|21300.99|21180.99|21301.26|21181.26|21298.56|21178.56|10
1630411280000|2021-08-31 12:01:20|21301.01|21181.01|21301.61|21181.61|21302.1|21182.1|21299.9|21179.9|10
1630411290000|2021-08-31 12:01:30|21302.14|21182.14|21309.02|21189.02|21309.02|21189.02|21302.14|21182.14|10
1630411300000|2021-08-31 12:01:40|21309.09|21189.09|21313.14|21193.14|21313.14|21193.14|21305.12|21185.12|10
1630411310000|2021-08-31 12:01:50|21317.19|21197.19|21327|21207|21327|21207|21317.19|21197.19|10
1630411320000|2021-08-31 12:02:00|21326.43|21206.43|21331.57|21211.57|21331.57|21211.57|21326.43|21206.43|9
1630411330000|2021-08-31 12:02:10|21332.05|21212.05|21331.68|21211.68|21333.11|21213.11|21331.51|21211.51|10
1630411340000|2021-08-31 12:02:20|21331.88|21211.88|21333.48|21213.48|21334.26|21214.26|21331.88|21211.88|10
1630411350000|2021-08-31 12:02:30|21332.94|21212.94|21333.15|21213.15|21333.81|21213.81|21331.67|21211.67|10
1630411360000|2021-08-31 12:02:40|21335.37|21215.37|21333.81|21213.81|21335.37|21215.37|21333.81|21213.81|10
1630411370000|2021-08-31 12:02:50|21334.63|21214.63|21335.88|21215.88|21337.99|21217.99|21334.63|21214.63|10
1630411380000|2021-08-31 12:03:00|21336.32|21216.32|21329.83|21209.83|21336.32|21216.32|21329.83|21209.83|10
1630411390000|2021-08-31 12:03:10|21328.56|21208.56|21322.34|21202.34|21328.56|21208.56|21322.34|21202.34|10
1630411400000|2021-08-31 12:03:20|21320.17|21200.17|21304.56|21184.56|21320.17|21200.17|21304.5|21184.5|10
1630411410000|2021-08-31 12:03:30|21300.68|21180.68|21297.77|21177.77|21300.68|21180.68|21297.75|21177.75|10
1630411420000|2021-08-31 12:03:40|21297.6|21177.6|21291.06|21171.06|21297.6|21177.6|21290.96|21170.96|10
1630411430000|2021-08-31 12:03:50|21290.38|21170.38|21288.35|21168.35|21290.38|21170.38|21287.34|21167.34|10
1630411440000|2021-08-31 12:04:00|21288.7|21168.7|21288.54|21168.54|21289.67|21169.67|21288.19|21168.19|10
1630411450000|2021-08-31 12:04:10|21288.03|21168.03|21291.07|21171.07|21291.4|21171.4|21287.71|21167.71|10
1630411460000|2021-08-31 12:04:20|21291.54|21171.54|21289.06|21169.06|21292.54|21172.54|21288.98|21168.98|10
1630411470000|2021-08-31 12:04:30|21288.23|21168.23|21280.49|21160.49|21288.88|21168.88|21279.81|21159.81|10
1630411480000|2021-08-31 12:04:40|21280.93|21160.93|21279.71|21159.71|21281.83|21161.83|21279.71|21159.71|9
1630411490000|2021-08-31 12:04:50|21279.08|21159.08|21276.28|21156.28|21279.08|21159.08|21276.01|21156.01|10
1630411500000|2021-08-31 12:05:00|21275.88|21155.88|21274.39|21154.39|21276.7|21156.7|21274.39|21154.39|10
1630411510000|2021-08-31 12:05:10|21275.54|21155.54|21267.8|21147.8|21275.54|21155.54|21267.8|21147.8|10
1630411520000|2021-08-31 12:05:20|21265.47|21145.47|21254.27|21134.27|21265.47|21145.47|21253.58|21133.58|10
1630411530000|2021-08-31 12:05:30|21251.6|21131.6|21252.18|21132.18|21253.4|21133.4|21251.6|21131.6|10
1630411540000|2021-08-31 12:05:40|21249.96|21129.96|21240.52|21120.52|21249.96|21129.96|21240.52|21120.52|9
1630411550000|2021-08-31 12:05:50|21239.72|21119.72|21245.16|21125.16|21245.16|21125.16|21239.72|21119.72|10
1630411560000|2021-08-31 12:06:00|21243.98|21123.98|21248.51|21128.51|21249.06|21129.06|21243.98|21123.98|10
1630411570000|2021-08-31 12:06:10|21249.79|21129.79|21247.39|21127.39|21249.79|21129.79|21246.8|21126.8|10
1630411580000|2021-08-31 12:06:20|21247.45|21127.45|21245.95|21125.95|21247.45|21127.45|21245.69|21125.69|10
1630411590000|2021-08-31 12:06:30|21246.17|21126.17|21246.25|21126.25|21247.46|21127.46|21246.17|21126.17|10
1630411600000|2021-08-31 12:06:40|21243.42|21123.42|21243.01|21123.01|21244.48|21124.48|21241.95|21121.95|10
1630411610000|2021-08-31 12:06:50|21242.58|21122.58|21240.56|21120.56|21242.58|21122.58|21240.02|21120.02|10
1630411620000|2021-08-31 12:07:00|21239.43|21119.43|21235.34|21115.34|21239.73|21119.73|21234.97|21114.97|10
1630411630000|2021-08-31 12:07:10|21233.84|21113.84|21228.69|21108.69|21233.98|21113.98|21228.69|21108.69|10
1630411640000|2021-08-31 12:07:20|21228.68|21108.68|21226.92|21106.92|21228.68|21108.68|21226.92|21106.92|10
1630411650000|2021-08-31 12:07:30|21225.76|21105.76|21226.04|21106.04|21226.86|21106.86|21225.71|21105.71|10
1630411660000|2021-08-31 12:07:40|21225.54|21105.54|21222.44|21102.44|21225.67|21105.67|21222.44|21102.44|10
1630411670000|2021-08-31 12:07:50|21222.69|21102.69|21210.8|21090.8|21222.69|21102.69|21209.18|21089.18|10
1630411680000|2021-08-31 12:08:00|21209.85|21089.85|21189.29|21069.29|21209.85|21089.85|21189.29|21069.29|10
1630411690000|2021-08-31 12:08:10|21188.42|21068.42|21187.28|21067.28|21188.42|21068.42|21181.42|21061.42|10
1630411700000|2021-08-31 12:08:20|21188.27|21068.27|21189.99|21069.99|21190.06|21070.06|21187.12|21067.12|10
1630411710000|2021-08-31 12:08:30|21191.38|21071.38|21213.8|21093.8|21213.8|21093.8|21191.38|21071.38|10
1630411720000|2021-08-31 12:08:40|21214.56|21094.56|21219.5|21099.5|21220.53|21100.53|21214.56|21094.56|10
1630411730000|2021-08-31 12:08:50|21221.31|21101.31|21226.83|21106.83|21226.83|21106.83|21221.31|21101.31|10
1630411740000|2021-08-31 12:09:00|21226.41|21106.41|21230.9|21110.9|21230.98|21110.98|21226.38|21106.38|10
1630411750000|2021-08-31 12:09:10|21231.82|21111.82|21232.55|21112.55|21233.53|21113.53|21231.82|21111.82|10
1630411760000|2021-08-31 12:09:20|21232.39|21112.39|21232.87|21112.87|21235.1|21115.1|21232.39|21112.39|10
1630411770000|2021-08-31 12:09:30|21232.68|21112.68|21222.08|21102.08|21232.68|21112.68|21222.08|21102.08|10
1630411780000|2021-08-31 12:09:40|21220.87|21100.87|21217.57|21097.57|21220.87|21100.87|21215.65|21095.65|10
1630411790000|2021-08-31 12:09:50|21217.56|21097.56|21223.09|21103.09|21223.09|21103.09|21217.56|21097.56|10
1630411800000|2021-08-31 12:10:00|21222.38|21102.38|21223.4|21103.4|21223.43|21103.43|21221.96|21101.96|10
1630411810000|2021-08-31 12:10:10|21222.93|21102.93|21222.98|21102.98|21222.98|21102.98|21220.88|21100.88|10
1630411820000|2021-08-31 12:10:20|21223.08|21103.08|21226.65|21106.65|21226.97|21106.97|21221.24|21101.24|10
1630411830000|2021-08-31 12:10:30|21227.05|21107.05|21229.81|21109.81|21229.88|21109.88|21227.05|21107.05|9
1630411840000|2021-08-31 12:10:40|21229.85|21109.85|21232.58|21112.58|21232.66|21112.66|21229.46|21109.46|10
1630411850000|2021-08-31 12:10:50|21233.28|21113.28|21233.92|21113.92|21234.36|21114.36|21233.17|21113.17|10
1630411860000|2021-08-31 12:11:00|21234.85|21114.85|21232.41|21112.41|21235.92|21115.92|21232.32|21112.32|10
1630411870000|2021-08-31 12:11:10|21232.55|21112.55|21232.51|21112.51|21232.8|21112.8|21231.96|21111.96|10
1630411880000|2021-08-31 12:11:20|21232.53|21112.53|21229.27|21109.27|21232.53|21112.53|21229.27|21109.27|9
1630411890000|2021-08-31 12:11:30|21229.75|21109.75|21227.88|21107.88|21230.83|21110.83|21227.88|21107.88|10
1630411900000|2021-08-31 12:11:40|21226.99|21106.99|21220.59|21100.59|21226.99|21106.99|21220.59|21100.59|10
1630411910000|2021-08-31 12:11:50|21220.74|21100.74|21218.63|21098.63|21221|21101|21218.08|21098.08|10
1630411920000|2021-08-31 12:12:00|21219.73|21099.73|21218.02|21098.02|21220|21100|21216.65|21096.65|10
1630411930000|2021-08-31 12:12:10|21218.4|21098.4|21222.68|21102.68|21222.68|21102.68|21218.4|21098.4|10
1630411940000|2021-08-31 12:12:20|21222.53|21102.53|21224.38|21104.38|21224.56|21104.56|21222.47|21102.47|10
1630411950000|2021-08-31 12:12:30|21225.23|21105.23|21229.13|21109.13|21229.13|21109.13|21224.8|21104.8|10
1630411960000|2021-08-31 12:12:40|21229.58|21109.58|21232.56|21112.56|21232.56|21112.56|21228.16|21108.16|9
1630411970000|2021-08-31 12:12:50|21233.03|21113.03|21236.29|21116.29|21236.29|21116.29|21233.03|21113.03|8
1630411980000|2021-08-31 12:13:00|21236.24|21116.24|21237.56|21117.56|21237.56|21117.56|21236.24|21116.24|10
1630411990000|2021-08-31 12:13:10|21237.91|21117.91|21239.52|21119.52|21239.62|21119.62|21237.71|21117.71|9
1630412000000|2021-08-31 12:13:20|21239.26|21119.26|21242.56|21122.56|21242.56|21122.56|21239.26|21119.26|10
1630412010000|2021-08-31 12:13:30|21242.42|21122.42|21241.26|21121.26|21242.42|21122.42|21240.53|21120.53|10
1630412020000|2021-08-31 12:13:40|21241.33|21121.33|21244.96|21124.96|21244.96|21124.96|21241.33|21121.33|10
1630412030000|2021-08-31 12:13:50|21244.49|21124.49|21247.6|21127.6|21247.6|21127.6|21244.49|21124.49|10
1630412040000|2021-08-31 12:14:00|21249.22|21129.22|21246.62|21126.62|21249.22|21129.22|21246.23|21126.23|10
1630412050000|2021-08-31 12:14:10|21248.06|21128.06|21252.43|21132.43|21252.43|21132.43|21248.06|21128.06|10
1630412060000|2021-08-31 12:14:20|21252.04|21132.04|21250.43|21130.43|21252.04|21132.04|21250.42|21130.42|10
1630412070000|2021-08-31 12:14:30|21250.47|21130.47|21252.02|21132.02|21252.25|21132.25|21250.45|21130.45|9
1630412080000|2021-08-31 12:14:40|21251.89|21131.89|21252.41|21132.41|21252.49|21132.49|21251.59|21131.59|10
1630412090000|2021-08-31 12:14:50|21252.53|21132.53|21254.81|21134.81|21254.81|21134.81|21252.53|21132.53|9
1630412100000|2021-08-31 12:15:00|21254.93|21134.93|21251.17|21131.17|21255.3|21135.3|21251.17|21131.17|10
1630412110000|2021-08-31 12:15:10|21250.05|21130.05|21246.8|21126.8|21250.05|21130.05|21246.8|21126.8|10
1630412120000|2021-08-31 12:15:20|21246.36|21126.36|21248.11|21128.11|21248.11|21128.11|21246.12|21126.12|9
1630412130000|2021-08-31 12:15:30|21246.65|21126.65|21247.54|21127.54|21248.04|21128.04|21246.06|21126.06|10
1630412140000|2021-08-31 12:15:40|21247.18|21127.18|21250.28|21130.28|21250.28|21130.28|21247.12|21127.12|10
1630412150000|2021-08-31 12:15:50|21250.62|21130.62|21252.42|21132.42|21252.49|21132.49|21250.62|21130.62|9
1630412160000|2021-08-31 12:16:00|21251.62|21131.62|21261.39|21141.39|21261.39|21141.39|21251.62|21131.62|10
1630412170000|2021-08-31 12:16:10|21261.48|21141.48|21266.44|21146.44|21266.44|21146.44|21261.48|21141.48|10
1630412180000|2021-08-31 12:16:20|21267.62|21147.62|21268.58|21148.58|21269.12|21149.12|21267.62|21147.62|8
1630412190000|2021-08-31 12:16:30|21268.03|21148.03|21260.23|21140.23|21268.03|21148.03|21260.23|21140.23|10
1630412200000|2021-08-31 12:16:40|21258.37|21138.37|21253.06|21133.06|21258.37|21138.37|21253.06|21133.06|10
1630412210000|2021-08-31 12:16:50|21252.53|21132.53|21244.68|21124.68|21252.53|21132.53|21244.16|21124.16|10
1630412220000|2021-08-31 12:17:00|21244.08|21124.08|21235.83|21115.83|21244.08|21124.08|21235.83|21115.83|10
1630412230000|2021-08-31 12:17:10|21235.33|21115.33|21232.84|21112.84|21235.33|21115.33|21232.79|21112.79|10
1630412240000|2021-08-31 12:17:20|21234.04|21114.04|21232.26|21112.26|21234.28|21114.28|21231.54|21111.54|10
1630412250000|2021-08-31 12:17:30|21232.11|21112.11|21227.81|21107.81|21233.59|21113.59|21227.81|21107.81|10
1630412260000|2021-08-31 12:17:40|21227.85|21107.85|21226.2|21106.2|21227.85|21107.85|21224.97|21104.97|10
1630412270000|2021-08-31 12:17:50|21227.84|21107.84|21234.98|21114.98|21234.98|21114.98|21227.84|21107.84|10
1630412280000|2021-08-31 12:18:00|21235.01|21115.01|21237.62|21117.62|21238.03|21118.03|21235.01|21115.01|10
1630412290000|2021-08-31 12:18:10|21238.18|21118.18|21237.37|21117.37|21238.52|21118.52|21237.13|21117.13|10
1630412300000|2021-08-31 12:18:20|21237.41|21117.41|21234.94|21114.94|21237.41|21117.41|21234.41|21114.41|10
1630412310000|2021-08-31 12:18:30|21234.44|21114.44|21231.28|21111.28|21234.44|21114.44|21231.28|21111.28|10
1630412320000|2021-08-31 12:18:40|21231.26|21111.26|21226.66|21106.66|21231.26|21111.26|21226.05|21106.05|10
1630412330000|2021-08-31 12:18:50|21226.8|21106.8|21225.86|21105.86|21227.89|21107.89|21225.42|21105.42|10
1630412340000|2021-08-31 12:19:00|21225.81|21105.81|21226.22|21106.22|21227.51|21107.51|21225.68|21105.68|10
1630412350000|2021-08-31 12:19:10|21226.61|21106.61|21230.57|21110.57|21230.57|21110.57|21226.61|21106.61|10
1630412360000|2021-08-31 12:19:20|21229.58|21109.58|21229.13|21109.13|21231.05|21111.05|21229.04|21109.04|10
1630412370000|2021-08-31 12:19:30|21229.74|21109.74|21224.4|21104.4|21229.74|21109.74|21224.4|21104.4|10
1630412380000|2021-08-31 12:19:40|21225.26|21105.26|21230.36|21110.36|21230.36|21110.36|21223.22|21103.22|10
1630412390000|2021-08-31 12:19:50|21232.02|21112.02|21233.03|21113.03|21233.03|21113.03|21231.21|21111.21|10
1630412400000|2021-08-31 12:20:00|21233.04|21113.04|21239.78|21119.78|21239.78|21119.78|21233.04|21113.04|9
1630412410000|2021-08-31 12:20:10|21239.37|21119.37|21241.84|21121.84|21242.95|21122.95|21239.37|21119.37|10
1630412420000|2021-08-31 12:20:20|21241.63|21121.63|21237.25|21117.25|21241.81|21121.81|21237.25|21117.25|10
1630412430000|2021-08-31 12:20:30|21237.09|21117.09|21237.22|21117.22|21239.09|21119.09|21237.09|21117.09|9
1630412440000|2021-08-31 12:20:40|21234.41|21114.41|21231.06|21111.06|21234.41|21114.41|21231.06|21111.06|10
1630412450000|2021-08-31 12:20:50|21231.65|21111.65|21230.78|21110.78|21232.24|21112.24|21230.78|21110.78|10
1630412460000|2021-08-31 12:21:00|21230.93|21110.93|21229.61|21109.61|21231.32|21111.32|21229.61|21109.61|9
1630412470000|2021-08-31 12:21:10|21229.04|21109.04|21227.3|21107.3|21229.15|21109.15|21227.3|21107.3|10
1630412480000|2021-08-31 12:21:20|21228.55|21108.55|21226.37|21106.37|21228.99|21108.99|21226.37|21106.37|10
1630412490000|2021-08-31 12:21:30|21223.66|21103.66|21215.27|21095.27|21223.66|21103.66|21215.27|21095.27|10
1630412500000|2021-08-31 12:21:40|21214.19|21094.19|21208.99|21088.99|21214.19|21094.19|21208.45|21088.45|10
1630412510000|2021-08-31 12:21:50|21208.88|21088.88|21207.95|21087.95|21209.62|21089.62|21207.95|21087.95|10
1630412520000|2021-08-31 12:22:00|21207.47|21087.47|21210.77|21090.77|21210.77|21090.77|21203.31|21083.31|10
1630412530000|2021-08-31 12:22:10|21212.73|21092.73|21218.75|21098.75|21218.75|21098.75|21212.73|21092.73|10
1630412540000|2021-08-31 12:22:20|21218.39|21098.39|21217.55|21097.55|21218.39|21098.39|21216.71|21096.71|10
1630412550000|2021-08-31 12:22:30|21217.76|21097.76|21219.65|21099.65|21220.41|21100.41|21217.76|21097.76|9
1630412560000|2021-08-31 12:22:40|21219.03|21099.03|21222.92|21102.92|21223.04|21103.04|21219.03|21099.03|9
1630412570000|2021-08-31 12:22:50|21221.59|21101.59|21222.77|21102.77|21223.43|21103.43|21221.52|21101.52|10
1630412580000|2021-08-31 12:23:00|21221.64|21101.64|21220.68|21100.68|21223.81|21103.81|21220.44|21100.44|10
1630412590000|2021-08-31 12:23:10|21220.42|21100.42|21224.27|21104.27|21224.27|21104.27|21219.88|21099.88|10
1630412600000|2021-08-31 12:23:20|21225.61|21105.61|21227.63|21107.63|21227.63|21107.63|21225.51|21105.51|10
1630412610000|2021-08-31 12:23:30|21227.79|21107.79|21233.91|21113.91|21233.91|21113.91|21227.79|21107.79|10
1630412620000|2021-08-31 12:23:40|21234.19|21114.19|21234.2|21114.2|21236.38|21116.38|21234.17|21114.17|10
1630412630000|2021-08-31 12:23:50|21234.11|21114.11|21237|21117|21237|21117|21234.11|21114.11|10
1630412640000|2021-08-31 12:24:00|21236.58|21116.58|21237.71|21117.71|21237.71|21117.71|21236.58|21116.58|9
1630412650000|2021-08-31 12:24:10|21237.5|21117.5|21239.66|21119.66|21240.3|21120.3|21237.04|21117.04|10
1630412660000|2021-08-31 12:24:20|21239.88|21119.88|21244.49|21124.49|21244.49|21124.49|21239.81|21119.81|10
1630412670000|2021-08-31 12:24:30|21243.95|21123.95|21249.62|21129.62|21249.62|21129.62|21243.95|21123.95|10
1630412680000|2021-08-31 12:24:40|21250.97|21130.97|21255.32|21135.32|21256.07|21136.07|21250.68|21130.68|10
1630412690000|2021-08-31 12:24:50|21255.08|21135.08|21251.96|21131.96|21255.08|21135.08|21251.96|21131.96|10
1630412700000|2021-08-31 12:25:00|21251.46|21131.46|21246.2|21126.2|21251.46|21131.46|21246.2|21126.2|10
1630412710000|2021-08-31 12:25:10|21245.79|21125.79|21243.72|21123.72|21245.79|21125.79|21243.72|21123.72|8
1630412720000|2021-08-31 12:25:20|21244.75|21124.75|21236.44|21116.44|21244.75|21124.75|21235.75|21115.75|10
1630412730000|2021-08-31 12:25:30|21237.69|21117.69|21231.93|21111.93|21237.69|21117.69|21231.93|21111.93|10
1630412740000|2021-08-31 12:25:40|21231.55|21111.55|21232.77|21112.77|21233.13|21113.13|21229.95|21109.95|10
1630412750000|2021-08-31 12:25:50|21234.77|21114.77|21229.59|21109.59|21234.87|21114.87|21229.59|21109.59|10
1630412760000|2021-08-31 12:26:00|21229.42|21109.42|21228.72|21108.72|21229.42|21109.42|21228.23|21108.23|10
1630412770000|2021-08-31 12:26:10|21228|21108|21225.18|21105.18|21228|21108|21224.49|21104.49|10
1630412780000|2021-08-31 12:26:20|21224.95|21104.95|21223.02|21103.02|21225.07|21105.07|21222.71|21102.71|10
1630412790000|2021-08-31 12:26:30|21222.84|21102.84|21221.26|21101.26|21224.53|21104.53|21221|21101|10
1630412800000|2021-08-31 12:26:40|21221.47|21101.47|21221.15|21101.15|21223.3|21103.3|21221.15|21101.15|10
1630412810000|2021-08-31 12:26:50|21221.61|21101.61|21223.11|21103.11|21223.11|21103.11|21220.6|21100.6|10
1630412820000|2021-08-31 12:27:00|21222.9|21102.9|21222.03|21102.03|21223.12|21103.12|21221.81|21101.81|10
1630412830000|2021-08-31 12:27:10|21221.93|21101.93|21219.46|21099.46|21221.93|21101.93|21219.46|21099.46|9
1630412840000|2021-08-31 12:27:20|21218.56|21098.56|21216.97|21096.97|21218.69|21098.69|21216.92|21096.92|10
1630412850000|2021-08-31 12:27:30|21216.89|21096.89|21211.66|21091.66|21216.89|21096.89|21211.66|21091.66|10
1630412860000|2021-08-31 12:27:40|21211.88|21091.88|21209.82|21089.82|21212.22|21092.22|21209.82|21089.82|10
1630412870000|2021-08-31 12:27:50|21209.48|21089.48|21204.02|21084.02|21209.48|21089.48|21204.02|21084.02|10
1630412880000|2021-08-31 12:28:00|21204.03|21084.03|21200.86|21080.86|21204.05|21084.05|21200.86|21080.86|10
1630412890000|2021-08-31 12:28:10|21200.77|21080.77|21202.6|21082.6|21202.6|21082.6|21200.61|21080.61|9
1630412900000|2021-08-31 12:28:20|21200.38|21080.38|21197.33|21077.33|21200.44|21080.44|21196.69|21076.69|9
1630412910000|2021-08-31 12:28:30|21197.3|21077.3|21198.33|21078.33|21198.33|21078.33|21194.59|21074.59|10
1630412920000|2021-08-31 12:28:40|21198.44|21078.44|21197.41|21077.41|21199.15|21079.15|21197.41|21077.41|10
1630412930000|2021-08-31 12:28:50|21196.4|21076.4|21202.17|21082.17|21202.17|21082.17|21196.4|21076.4|10
1630412940000|2021-08-31 12:29:00|21202.24|21082.24|21208.49|21088.49|21208.49|21088.49|21202.24|21082.24|10
1630412950000|2021-08-31 12:29:10|21208.73|21088.73|21212.27|21092.27|21212.64|21092.64|21208.73|21088.73|10
1630412960000|2021-08-31 12:29:20|21212.38|21092.38|21210.87|21090.87|21213.12|21093.12|21210.84|21090.84|10
1630412970000|2021-08-31 12:29:30|21210.86|21090.86|21214.18|21094.18|21214.18|21094.18|21210.86|21090.86|10
1630412980000|2021-08-31 12:29:40|21214.23|21094.23|21206.61|21086.61|21214.89|21094.89|21206.61|21086.61|10
1630412990000|2021-08-31 12:29:50|21206.2|21086.2|21198.38|21078.38|21206.2|21086.2|21198.38|21078.38|10
1630413000000|2021-08-31 12:30:00|21198.65|21078.65|21199.21|21079.21|21202.07|21082.07|21198.65|21078.65|10
1630413010000|2021-08-31 12:30:10|21198.87|21078.87|21200.86|21080.86|21200.94|21080.94|21198.87|21078.87|10
1630413020000|2021-08-31 12:30:20|21200.71|21080.71|21203.86|21083.86|21203.86|21083.86|21200.53|21080.53|10
1630413030000|2021-08-31 12:30:30|21204.32|21084.32|21210.68|21090.68|21210.68|21090.68|21203.71|21083.71|10
1630413040000|2021-08-31 12:30:40|21211.48|21091.48|21214.77|21094.77|21214.99|21094.99|21211.48|21091.48|9
1630413050000|2021-08-31 12:30:50|21214.41|21094.41|21212.14|21092.14|21214.91|21094.91|21212.1|21092.1|10
1630413060000|2021-08-31 12:31:00|21211.65|21091.65|21215.85|21095.85|21215.85|21095.85|21211.38|21091.38|10
1630413070000|2021-08-31 12:31:10|21215.72|21095.72|21217.42|21097.42|21217.42|21097.42|21215.34|21095.34|10
1630413080000|2021-08-31 12:31:20|21217.11|21097.11|21219.17|21099.17|21219.17|21099.17|21216.29|21096.29|10
1630413090000|2021-08-31 12:31:30|21219.07|21099.07|21221.32|21101.32|21221.95|21101.95|21219.07|21099.07|10
1630413100000|2021-08-31 12:31:40|21222.23|21102.23|21224.85|21104.85|21224.85|21104.85|21222.04|21102.04|10
1630413110000|2021-08-31 12:31:50|21224.61|21104.61|21225.89|21105.89|21225.89|21105.89|21224.47|21104.47|10
1630413120000|2021-08-31 12:32:00|21225.69|21105.69|21229.43|21109.43|21229.43|21109.43|21225.69|21105.69|10
1630413130000|2021-08-31 12:32:10|21229.76|21109.76|21229.43|21109.43|21231.25|21111.25|21229.43|21109.43|9
1630413140000|2021-08-31 12:32:20|21229.59|21109.59|21231.5|21111.5|21231.93|21111.93|21228.36|21108.36|10
1630413150000|2021-08-31 12:32:30|21231.94|21111.94|21232.83|21112.83|21234.22|21114.22|21231.94|21111.94|9
1630413160000|2021-08-31 12:32:40|21232.29|21112.29|21235.03|21115.03|21235.19|21115.19|21231.18|21111.18|10
1630413170000|2021-08-31 12:32:50|21236.24|21116.24|21237.8|21117.8|21237.8|21117.8|21236.24|21116.24|10
1630413180000|2021-08-31 12:33:00|21237.35|21117.35|21233.48|21113.48|21237.35|21117.35|21233.44|21113.44|10
1630413190000|2021-08-31 12:33:10|21227.33|21107.33|21225.88|21105.88|21227.33|21107.33|21225.67|21105.67|10
1630413200000|2021-08-31 12:33:20|21225.98|21105.98|21231.37|21111.37|21231.37|21111.37|21225.98|21105.98|10
1630413210000|2021-08-31 12:33:30|21230.87|21110.87|21235.12|21115.12|21235.46|21115.46|21230.87|21110.87|10
1630413220000|2021-08-31 12:33:40|21235.21|21115.21|21235.36|21115.36|21235.36|21115.36|21233.64|21113.64|10
1630413230000|2021-08-31 12:33:50|21235.82|21115.82|21237.39|21117.39|21237.39|21117.39|21234.53|21114.53|10
1630413240000|2021-08-31 12:34:00|21237.55|21117.55|21237.31|21117.31|21240|21120|21237.13|21117.13|10
1630413250000|2021-08-31 12:34:10|21238.08|21118.08|21239.22|21119.22|21239.22|21119.22|21236.74|21116.74|10
1630413260000|2021-08-31 12:34:20|21240.7|21120.7|21241|21121|21242.96|21122.96|21240.7|21120.7|10
1630413270000|2021-08-31 12:34:30|21241.11|21121.11|21244.25|21124.25|21244.25|21124.25|21241.11|21121.11|10
1630413280000|2021-08-31 12:34:40|21242.92|21122.92|21250.21|21130.21|21250.23|21130.23|21242.92|21122.92|10
1630413290000|2021-08-31 12:34:50|21251.86|21131.86|21259.47|21139.47|21259.47|21139.47|21251.86|21131.86|10
1630413300000|2021-08-31 12:35:00|21259.83|21139.83|21259.9|21139.9|21261.31|21141.31|21259.83|21139.83|10
1630413310000|2021-08-31 12:35:10|21259.96|21139.96|21259.33|21139.33|21261.93|21141.93|21259.33|21139.33|10
1630413320000|2021-08-31 12:35:20|21259.5|21139.5|21258.57|21138.57|21260.08|21140.08|21257.18|21137.18|8
1630413330000|2021-08-31 12:35:30|21261.18|21141.18|21262.71|21142.71|21262.71|21142.71|21260.78|21140.78|10
1630413340000|2021-08-31 12:35:40|21262.15|21142.15|21260.72|21140.72|21262.15|21142.15|21260.06|21140.06|9
1630413350000|2021-08-31 12:35:50|21260.85|21140.85|21257.33|21137.33|21260.85|21140.85|21256.66|21136.66|9
1630413360000|2021-08-31 12:36:00|21254.83|21134.83|21254.97|21134.97|21254.97|21134.97|21253.05|21133.05|10
1630413370000|2021-08-31 12:36:10|21255.78|21135.78|21256.06|21136.06|21256.85|21136.85|21255.64|21135.64|9
1630413380000|2021-08-31 12:36:20|21256.09|21136.09|21261.78|21141.78|21262.7|21142.7|21256.09|21136.09|10
1630413390000|2021-08-31 12:36:30|21262.31|21142.31|21262.32|21142.32|21264.26|21144.26|21262.09|21142.09|10
1630413400000|2021-08-31 12:36:40|21262.26|21142.26|21263.15|21143.15|21263.49|21143.49|21262.15|21142.15|10
1630413410000|2021-08-31 12:36:50|21264.07|21144.07|21263.94|21143.94|21268.62|21148.62|21263.94|21143.94|10
1630413420000|2021-08-31 12:37:00|21264.73|21144.73|21266.59|21146.59|21268.76|21148.76|21264.73|21144.73|10
1630413430000|2021-08-31 12:37:10|21266.4|21146.4|21268.28|21148.28|21268.28|21148.28|21264.75|21144.75|10
1630413440000|2021-08-31 12:37:20|21268.59|21148.59|21262.75|21142.75|21268.59|21148.59|21262.75|21142.75|10
1630413450000|2021-08-31 12:37:30|21262.76|21142.76|21265.45|21145.45|21265.45|21145.45|21262.32|21142.32|10
1630413460000|2021-08-31 12:37:40|21265.89|21145.89|21260.77|21140.77|21265.89|21145.89|21260.37|21140.37|10
1630413470000|2021-08-31 12:37:50|21260.45|21140.45|21258.44|21138.44|21260.87|21140.87|21258.44|21138.44|10
1630413480000|2021-08-31 12:38:00|21258.09|21138.09|21257.22|21137.22|21258.16|21138.16|21255.85|21135.85|10
1630413490000|2021-08-31 12:38:10|21257.52|21137.52|21257.34|21137.34|21259.49|21139.49|21257.34|21137.34|10
1630413500000|2021-08-31 12:38:20|21256.94|21136.94|21257.7|21137.7|21257.98|21137.98|21256.77|21136.77|10
1630413510000|2021-08-31 12:38:30|21256.61|21136.61|21252.01|21132.01|21257.66|21137.66|21252.01|21132.01|10
1630413520000|2021-08-31 12:38:40|21251.29|21131.29|21248.97|21128.97|21251.58|21131.58|21248.97|21128.97|10
1630413530000|2021-08-31 12:38:50|21249.27|21129.27|21248.05|21128.05|21249.84|21129.84|21248.05|21128.05|10
1630413540000|2021-08-31 12:39:00|21247.96|21127.96|21243.23|21123.23|21247.96|21127.96|21243.14|21123.14|10
1630413550000|2021-08-31 12:39:10|21243.1|21123.1|21240.32|21120.32|21243.1|21123.1|21240.02|21120.02|10
1630413560000|2021-08-31 12:39:20|21239.78|21119.78|21227.55|21107.55|21239.78|21119.78|21227.46|21107.46|10
1630413570000|2021-08-31 12:39:30|21227.47|21107.47|21225.21|21105.21|21227.48|21107.48|21223.87|21103.87|10
1630413580000|2021-08-31 12:39:40|21225.49|21105.49|21218.33|21098.33|21225.49|21105.49|21218.33|21098.33|10
1630413590000|2021-08-31 12:39:50|21216.93|21096.93|21211.32|21091.32|21216.93|21096.93|21211.32|21091.32|10
1630413600000|2021-08-31 12:40:00|21210.85|21090.85|21213.87|21093.87|21214.6|21094.6|21210.85|21090.85|10
1630413610000|2021-08-31 12:40:10|21214.65|21094.65|21212.79|21092.79|21214.65|21094.65|21212.23|21092.23|10
1630413620000|2021-08-31 12:40:20|21213.07|21093.07|21209.4|21089.4|21214.4|21094.4|21209.07|21089.07|9
1630413630000|2021-08-31 12:40:30|21209.58|21089.58|21210.53|21090.53|21213.97|21093.97|21209.58|21089.58|10
1630413640000|2021-08-31 12:40:40|21209.66|21089.66|21208.34|21088.34|21209.66|21089.66|21207.68|21087.68|10
1630413650000|2021-08-31 12:40:50|21208.26|21088.26|21210.58|21090.58|21210.58|21090.58|21208.26|21088.26|10
1630413660000|2021-08-31 12:41:00|21210|21090|21207.77|21087.77|21210.09|21090.09|21207.77|21087.77|9
1630413670000|2021-08-31 12:41:10|21207.08|21087.08|21203.73|21083.73|21207.08|21087.08|21203.73|21083.73|10
1630413680000|2021-08-31 12:41:20|21202.9|21082.9|21198.62|21078.62|21202.9|21082.9|21197.65|21077.65|9
1630413690000|2021-08-31 12:41:30|21197.41|21077.41|21194.78|21074.78|21197.41|21077.41|21194.09|21074.09|10
1630413700000|2021-08-31 12:41:40|21195.48|21075.48|21194.43|21074.43|21196.24|21076.24|21194.15|21074.15|10
1630413710000|2021-08-31 12:41:50|21195.71|21075.71|21202.67|21082.67|21202.67|21082.67|21195.71|21075.71|10
1630413720000|2021-08-31 12:42:00|21202.72|21082.72|21203.37|21083.37|21204.29|21084.29|21202.43|21082.43|10
1630413730000|2021-08-31 12:42:10|21203.96|21083.96|21202.48|21082.48|21203.96|21083.96|21201.27|21081.27|10
1630413740000|2021-08-31 12:42:20|21201.37|21081.37|21198|21078|21203.1|21083.1|21198|21078|10
1630413750000|2021-08-31 12:42:30|21199.29|21079.29|21196.74|21076.74|21199.29|21079.29|21196.74|21076.74|10
1630413760000|2021-08-31 12:42:40|21196.77|21076.77|21196.97|21076.97|21199.66|21079.66|21196.49|21076.49|10
1630413770000|2021-08-31 12:42:50|21197.18|21077.18|21196.03|21076.03|21197.18|21077.18|21196.03|21076.03|10
1630413780000|2021-08-31 12:43:00|21196.63|21076.63|21199.63|21079.63|21199.63|21079.63|21196.52|21076.52|10
1630413790000|2021-08-31 12:43:10|21199.73|21079.73|21208|21088|21208|21088|21199.73|21079.73|10
1630413800000|2021-08-31 12:43:20|21208.3|21088.3|21205.24|21085.24|21208.3|21088.3|21205.24|21085.24|10
1630413810000|2021-08-31 12:43:30|21205.42|21085.42|21207.94|21087.94|21208.65|21088.65|21205.42|21085.42|10
1630413820000|2021-08-31 12:43:40|21207.4|21087.4|21209.06|21089.06|21209.18|21089.18|21207.4|21087.4|9
1630413830000|2021-08-31 12:43:50|21209.19|21089.19|21205.42|21085.42|21209.38|21089.38|21205.42|21085.42|10
1630413840000|2021-08-31 12:44:00|21205.33|21085.33|21205.99|21085.99|21205.99|21085.99|21204.68|21084.68|9
1630413850000|2021-08-31 12:44:10|21205.71|21085.71|21204|21084|21206.4|21086.4|21204|21084|10
1630413860000|2021-08-31 12:44:20|21202.63|21082.63|21199.19|21079.19|21202.63|21082.63|21198.35|21078.35|10
1630413870000|2021-08-31 12:44:30|21198.35|21078.35|21190.26|21070.26|21198.55|21078.55|21190.26|21070.26|10
1630413880000|2021-08-31 12:44:40|21190.36|21070.36|21180.68|21060.68|21190.36|21070.36|21180.68|21060.68|9
1630413890000|2021-08-31 12:44:50|21181.31|21061.31|21166.43|21046.43|21181.31|21061.31|21166.43|21046.43|10
1630413900000|2021-08-31 12:45:00|21165.77|21045.77|21160.18|21040.18|21165.77|21045.77|21160.18|21040.18|10
1630413910000|2021-08-31 12:45:10|21160.04|21040.04|21161.88|21041.88|21161.88|21041.88|21157.02|21037.02|10
1630413920000|2021-08-31 12:45:20|21163.29|21043.29|21168.99|21048.99|21168.99|21048.99|21162.41|21042.41|10
1630413930000|2021-08-31 12:45:30|21170.06|21050.06|21172.24|21052.24|21173.3|21053.3|21169.68|21049.68|10
1630413940000|2021-08-31 12:45:40|21172.34|21052.34|21175.5|21055.5|21175.71|21055.71|21172.34|21052.34|9
1630413950000|2021-08-31 12:45:50|21176.15|21056.15|21176.74|21056.74|21177.6|21057.6|21176.15|21056.15|10
1630413960000|2021-08-31 12:46:00|21176.68|21056.68|21179.26|21059.26|21179.26|21059.26|21174.95|21054.95|10
1630413970000|2021-08-31 12:46:10|21178.49|21058.49|21181.23|21061.23|21181.23|21061.23|21178.42|21058.42|10
1630413980000|2021-08-31 12:46:20|21181.05|21061.05|21180.86|21060.86|21182.84|21062.84|21180.86|21060.86|10
1630413990000|2021-08-31 12:46:30|21180.68|21060.68|21180.12|21060.12|21181.02|21061.02|21179.9|21059.9|10
1630414000000|2021-08-31 12:46:40|21180.26|21060.26|21175.94|21055.94|21180.26|21060.26|21175.94|21055.94|10
1630414010000|2021-08-31 12:46:50|21175.69|21055.69|21169.72|21049.72|21175.69|21055.69|21167.91|21047.91|9
1630414020000|2021-08-31 12:47:00|21168.55|21048.55|21169.1|21049.1|21169.47|21049.47|21168.18|21048.18|10
1630414030000|2021-08-31 12:47:10|21169.26|21049.26|21169.58|21049.58|21169.59|21049.59|21167.77|21047.77|10
1630414040000|2021-08-31 12:47:20|21169.53|21049.53|21171.04|21051.04|21171.04|21051.04|21169.5|21049.5|10
1630414050000|2021-08-31 12:47:30|21170.79|21050.79|21169.51|21049.51|21171.2|21051.2|21169.49|21049.49|10
1630414060000|2021-08-31 12:47:40|21170.06|21050.06|21175.58|21055.58|21175.66|21055.66|21170.06|21050.06|10
1630414070000|2021-08-31 12:47:50|21176.15|21056.15|21176.4|21056.4|21176.4|21056.4|21175.69|21055.69|10
1630414080000|2021-08-31 12:48:00|21176.65|21056.65|21175.33|21055.33|21177.24|21057.24|21175.33|21055.33|10
1630414090000|2021-08-31 12:48:10|21175.37|21055.37|21170.32|21050.32|21175.37|21055.37|21170.32|21050.32|10
1630414100000|2021-08-31 12:48:20|21169.46|21049.46|21169.22|21049.22|21169.75|21049.75|21169.04|21049.04|10
1630414110000|2021-08-31 12:48:30|21169.02|21049.02|21168.38|21048.38|21169.45|21049.45|21167.95|21047.95|10
1630414120000|2021-08-31 12:48:40|21167.74|21047.74|21165.84|21045.84|21167.9|21047.9|21165.79|21045.79|10
1630414130000|2021-08-31 12:48:50|21165.62|21045.62|21162.94|21042.94|21166.58|21046.58|21162.94|21042.94|10
1630414140000|2021-08-31 12:49:00|21162.88|21042.88|21162.92|21042.92|21164.79|21044.79|21162.49|21042.49|10
1630414150000|2021-08-31 12:49:10|21164.35|21044.35|21161.49|21041.49|21164.35|21044.35|21160.16|21040.16|10
1630414160000|2021-08-31 12:49:20|21160.98|21040.98|21160.87|21040.87|21161.05|21041.05|21159.81|21039.81|10
1630414170000|2021-08-31 12:49:30|21160.58|21040.58|21164.76|21044.76|21164.76|21044.76|21160.58|21040.58|9
1630414180000|2021-08-31 12:49:40|21165.13|21045.13|21163.75|21043.75|21166.18|21046.18|21163.75|21043.75|10
1630414190000|2021-08-31 12:49:50|21163.62|21043.62|21160.72|21040.72|21163.62|21043.62|21160.29|21040.29|9
1630414200000|2021-08-31 12:50:00|21159.78|21039.78|21155.07|21035.07|21159.96|21039.96|21155.07|21035.07|10
1630414210000|2021-08-31 12:50:10|21155.26|21035.26|21152.73|21032.73|21155.26|21035.26|21152.52|21032.52|10
1630414220000|2021-08-31 12:50:20|21152.96|21032.96|21159.67|21039.67|21159.67|21039.67|21152.96|21032.96|9
1630414230000|2021-08-31 12:50:30|21160.34|21040.34|21166.67|21046.67|21167.13|21047.13|21160.34|21040.34|10
1630414240000|2021-08-31 12:50:40|21168.43|21048.43|21178.72|21058.72|21178.72|21058.72|21168.43|21048.43|10
1630414250000|2021-08-31 12:50:50|21178.41|21058.41|21180.58|21060.58|21181.09|21061.09|21178.41|21058.41|10
1630414260000|2021-08-31 12:51:00|21180.75|21060.75|21184.72|21064.72|21184.72|21064.72|21180.75|21060.75|10
1630414270000|2021-08-31 12:51:10|21183.33|21063.33|21183.96|21063.96|21184.4|21064.4|21183.33|21063.33|10
1630414280000|2021-08-31 12:51:20|21184.1|21064.1|21184.06|21064.06|21185.6|21065.6|21183.85|21063.85|10
1630414290000|2021-08-31 12:51:30|21185.07|21065.07|21185.03|21065.03|21185.93|21065.93|21184.89|21064.89|10
1630414300000|2021-08-31 12:51:40|21185.15|21065.15|21185.33|21065.33|21186.14|21066.14|21185.15|21065.15|10
1630414310000|2021-08-31 12:51:50|21184.65|21064.65|21189.3|21069.3|21189.3|21069.3|21184.65|21064.65|10
1630414320000|2021-08-31 12:52:00|21189.35|21069.35|21187.69|21067.69|21189.35|21069.35|21187.6|21067.6|10
1630414330000|2021-08-31 12:52:10|21187.87|21067.87|21188.29|21068.29|21188.53|21068.53|21187.87|21067.87|10
1630414340000|2021-08-31 12:52:20|21187.69|21067.69|21187.26|21067.26|21187.69|21067.69|21186.18|21066.18|10
1630414350000|2021-08-31 12:52:30|21187.08|21067.08|21187.62|21067.62|21189.94|21069.94|21187.08|21067.08|10
1630414360000|2021-08-31 12:52:40|21188.61|21068.61|21193.67|21073.67|21193.67|21073.67|21188.61|21068.61|10
1630414370000|2021-08-31 12:52:50|21192.17|21072.17|21197.08|21077.08|21197.3|21077.3|21192.17|21072.17|10
1630414380000|2021-08-31 12:53:00|21194.69|21074.69|21198.94|21078.94|21198.94|21078.94|21194.6|21074.6|10
1630414390000|2021-08-31 12:53:10|21201.56|21081.56|21202.7|21082.7|21203.24|21083.24|21201.29|21081.29|9
1630414400000|2021-08-31 12:53:20|21202.02|21082.02|21203.87|21083.87|21204.13|21084.13|21201.88|21081.88|10
1630414410000|2021-08-31 12:53:30|21203.98|21083.98|21197.12|21077.12|21204|21084|21197.12|21077.12|10
1630414420000|2021-08-31 12:53:40|21197.68|21077.68|21199.71|21079.71|21199.86|21079.86|21196.93|21076.93|10
1630414430000|2021-08-31 12:53:50|21199.43|21079.43|21196.05|21076.05|21199.47|21079.47|21195.29|21075.29|10
1630414440000|2021-08-31 12:54:00|21195.21|21075.21|21196.44|21076.44|21196.44|21076.44|21195.21|21075.21|10
1630414450000|2021-08-31 12:54:10|21196.41|21076.41|21197.32|21077.32|21197.72|21077.72|21195.66|21075.66|10
1630414460000|2021-08-31 12:54:20|21197.63|21077.63|21196.11|21076.11|21197.95|21077.95|21196.11|21076.11|9
1630414470000|2021-08-31 12:54:30|21194.98|21074.98|21194.3|21074.3|21196.7|21076.7|21194.3|21074.3|10
1630414480000|2021-08-31 12:54:40|21194.06|21074.06|21192.57|21072.57|21194.06|21074.06|21192.53|21072.53|10
1630414490000|2021-08-31 12:54:50|21192.86|21072.86|21196.48|21076.48|21196.96|21076.96|21192.86|21072.86|9
1630414500000|2021-08-31 12:55:00|21196.7|21076.7|21196.38|21076.38|21196.7|21076.7|21194.68|21074.68|10
1630414510000|2021-08-31 12:55:10|21196.56|21076.56|21199.23|21079.23|21199.23|21079.23|21196.05|21076.05|9
1630414520000|2021-08-31 12:55:20|21199.15|21079.15|21198.44|21078.44|21199.15|21079.15|21197.87|21077.87|10
1630414530000|2021-08-31 12:55:30|21197.84|21077.84|21199.8|21079.8|21200.04|21080.04|21197.84|21077.84|10
1630414540000|2021-08-31 12:55:40|21199.89|21079.89|21200.77|21080.77|21201.41|21081.41|21199.89|21079.89|10
1630414550000|2021-08-31 12:55:50|21200.74|21080.74|21201.88|21081.88|21201.88|21081.88|21199.2|21079.2|9
1630414560000|2021-08-31 12:56:00|21202.19|21082.19|21202.42|21082.42|21203.7|21083.7|21201.79|21081.79|10
1630414570000|2021-08-31 12:56:10|21202.58|21082.58|21201.94|21081.94|21202.6|21082.6|21201.63|21081.63|10
1630414580000|2021-08-31 12:56:20|21202.65|21082.65|21204.2|21084.2|21204.46|21084.46|21202.65|21082.65|10
1630414590000|2021-08-31 12:56:30|21204.44|21084.44|21206.44|21086.44|21206.77|21086.77|21204.44|21084.44|10
1630414600000|2021-08-31 12:56:40|21205.98|21085.98|21206.29|21086.29|21207.15|21087.15|21205.66|21085.66|8
1630414610000|2021-08-31 12:56:50|21206.25|21086.25|21203.51|21083.51|21206.59|21086.59|21203.14|21083.14|10
1630414620000|2021-08-31 12:57:00|21202.55|21082.55|21206.73|21086.73|21206.73|21086.73|21202.55|21082.55|10
1630414630000|2021-08-31 12:57:10|21206.98|21086.98|21204.82|21084.82|21206.98|21086.98|21204.82|21084.82|10
1630414640000|2021-08-31 12:57:20|21204.5|21084.5|21204.24|21084.24|21204.8|21084.8|21203.49|21083.49|10
1630414650000|2021-08-31 12:57:30|21204.94|21084.94|21202.23|21082.23|21204.94|21084.94|21202.12|21082.12|10
1630414660000|2021-08-31 12:57:40|21201.07|21081.07|21200.39|21080.39|21201.1|21081.1|21199.99|21079.99|10
1630414670000|2021-08-31 12:57:50|21200.24|21080.24|21200.89|21080.89|21200.89|21080.89|21200.03|21080.03|10
1630414680000|2021-08-31 12:58:00|21202.63|21082.63|21203.53|21083.53|21204.62|21084.62|21202.63|21082.63|10
1630414690000|2021-08-31 12:58:10|21203.74|21083.74|21203.48|21083.48|21204.64|21084.64|21202.27|21082.27|10
1630414700000|2021-08-31 12:58:20|21203.85|21083.85|21204.62|21084.62|21204.79|21084.79|21203.66|21083.66|8
1630414710000|2021-08-31 12:58:30|21204.92|21084.92|21211.42|21091.42|21211.42|21091.42|21204.92|21084.92|10
1630414720000|2021-08-31 12:58:40|21211.06|21091.06|21214.73|21094.73|21214.73|21094.73|21211.06|21091.06|10
1630414730000|2021-08-31 12:58:50|21215.34|21095.34|21217.33|21097.33|21217.33|21097.33|21214.31|21094.31|10
1630414740000|2021-08-31 12:59:00|21219.4|21099.4|21219.57|21099.57|21219.6|21099.6|21217.88|21097.88|10
1630414750000|2021-08-31 12:59:10|21218.97|21098.97|21215.74|21095.74|21218.97|21098.97|21215.2|21095.2|10
1630414760000|2021-08-31 12:59:20|21215.85|21095.85|21215.33|21095.33|21215.87|21095.87|21215.03|21095.03|10
1630414770000|2021-08-31 12:59:30|21215.56|21095.56|21214.18|21094.18|21215.8|21095.8|21214.18|21094.18|10
1630414780000|2021-08-31 12:59:40|21214.15|21094.15|21213.68|21093.68|21214.18|21094.18|21213.3|21093.3|10
1630414790000|2021-08-31 12:59:50|21213.77|21093.77|21210.75|21090.75|21214.45|21094.45|21210.75|21090.75|10
1630414800000|2021-08-31 13:00:00|21210.72|21090.72|21210.49|21090.49|21210.72|21090.72|21208.61|21088.61|10
1630414810000|2021-08-31 13:00:10|21210.5|21090.5|21216.11|21096.11|21216.11|21096.11|21210.5|21090.5|10
1630414820000|2021-08-31 13:00:20|21216.27|21096.27|21223.37|21103.37|21223.37|21103.37|21216.27|21096.27|9
1630414830000|2021-08-31 13:00:30|21224.38|21104.38|21228.62|21108.62|21228.62|21108.62|21223.81|21103.81|10
1630414840000|2021-08-31 13:00:40|21228.96|21108.96|21229.5|21109.5|21230.58|21110.58|21227.85|21107.85|10
1630414850000|2021-08-31 13:00:50|21229.6|21109.6|21228.81|21108.81|21231.54|21111.54|21228.81|21108.81|10
1630414860000|2021-08-31 13:01:00|21228.27|21108.27|21229.69|21109.69|21229.72|21109.72|21228.27|21108.27|10
1630414870000|2021-08-31 13:01:10|21229.46|21109.46|21230.73|21110.73|21230.73|21110.73|21229.04|21109.04|10
1630414880000|2021-08-31 13:01:20|21233.3|21113.3|21237.13|21117.13|21237.13|21117.13|21231.81|21111.81|10
1630414890000|2021-08-31 13:01:30|21236.42|21116.42|21239.95|21119.95|21240.41|21120.41|21236.42|21116.42|10
1630414900000|2021-08-31 13:01:40|21239.72|21119.72|21242.52|21122.52|21242.52|21122.52|21239.72|21119.72|10
1630414910000|2021-08-31 13:01:50|21243.11|21123.11|21246.85|21126.85|21246.85|21126.85|21243.11|21123.11|10
1630414920000|2021-08-31 13:02:00|21246.56|21126.56|21253.19|21133.19|21253.19|21133.19|21246.56|21126.56|10
1630414930000|2021-08-31 13:02:10|21253.9|21133.9|21254.03|21134.03|21254.65|21134.65|21253.4|21133.4|10
1630414940000|2021-08-31 13:02:20|21254.3|21134.3|21260.89|21140.89|21260.89|21140.89|21254.09|21134.09|10
1630414950000|2021-08-31 13:02:30|21260.9|21140.9|21267.65|21147.65|21267.65|21147.65|21260.9|21140.9|10
1630414960000|2021-08-31 13:02:40|21268.09|21148.09|21271.99|21151.99|21272.15|21152.15|21268.09|21148.09|10
1630414970000|2021-08-31 13:02:50|21272.53|21152.53|21275.33|21155.33|21275.33|21155.33|21271.65|21151.65|10
1630414980000|2021-08-31 13:03:00|21275.42|21155.42|21283.36|21163.36|21284.22|21164.22|21275.42|21155.42|10
1630414990000|2021-08-31 13:03:10|21280.68|21160.68|21278.38|21158.38|21280.68|21160.68|21278.09|21158.09|10
1630415000000|2021-08-31 13:03:20|21278.75|21158.75|21283.28|21163.28|21283.28|21163.28|21278.75|21158.75|10
1630415010000|2021-08-31 13:03:30|21281.24|21161.24|21281.99|21161.99|21282.91|21162.91|21281.24|21161.24|10
1630415020000|2021-08-31 13:03:40|21282.32|21162.32|21283.5|21163.5|21283.5|21163.5|21280.43|21160.43|10
1630415030000|2021-08-31 13:03:50|21283.03|21163.03|21286.07|21166.07|21286.23|21166.23|21283.01|21163.01|10
1630415040000|2021-08-31 13:04:00|21286.5|21166.5|21288.84|21168.84|21288.84|21168.84|21285.57|21165.57|10
1630415050000|2021-08-31 13:04:10|21288.64|21168.64|21286.54|21166.54|21288.64|21168.64|21286.54|21166.54|10
1630415060000|2021-08-31 13:04:20|21285.65|21165.65|21282.93|21162.93|21285.88|21165.88|21282.93|21162.93|10
1630415070000|2021-08-31 13:04:30|21282.32|21162.32|21281.56|21161.56|21283.01|21163.01|21281.47|21161.47|10
1630415080000|2021-08-31 13:04:40|21281.78|21161.78|21282|21162|21283.51|21163.51|21281.68|21161.68|9
1630415090000|2021-08-31 13:04:50|21282.03|21162.03|21283.74|21163.74|21284.98|21164.98|21282.03|21162.03|10
1630415100000|2021-08-31 13:05:00|21283.47|21163.47|21281.08|21161.08|21284.08|21164.08|21281.08|21161.08|10
1630415110000|2021-08-31 13:05:10|21282.9|21162.9|21279.86|21159.86|21282.9|21162.9|21279.86|21159.86|9
1630415120000|2021-08-31 13:05:20|21279.57|21159.57|21277.67|21157.67|21279.57|21159.57|21277.39|21157.39|10
1630415130000|2021-08-31 13:05:30|21275.8|21155.8|21276.2|21156.2|21276.2|21156.2|21275.23|21155.23|9
1630415140000|2021-08-31 13:05:40|21276.5|21156.5|21274.08|21154.08|21276.9|21156.9|21274.08|21154.08|10
1630415150000|2021-08-31 13:05:50|21273.74|21153.74|21271.47|21151.47|21273.88|21153.88|21271.47|21151.47|10
1630415160000|2021-08-31 13:06:00|21272.65|21152.65|21273.69|21153.69|21273.69|21153.69|21271.05|21151.05|10
1630415170000|2021-08-31 13:06:10|21274.47|21154.47|21274.23|21154.23|21275.27|21155.27|21274.23|21154.23|10
1630415180000|2021-08-31 13:06:20|21274.27|21154.27|21270.41|21150.41|21274.27|21154.27|21270.41|21150.41|10
1630415190000|2021-08-31 13:06:30|21270.29|21150.29|21269.58|21149.58|21272.4|21152.4|21269.04|21149.04|10
1630415200000|2021-08-31 13:06:40|21269.5|21149.5|21269.32|21149.32|21270.21|21150.21|21269.14|21149.14|10
1630415210000|2021-08-31 13:06:50|21269.03|21149.03|21269.41|21149.41|21270.93|21150.93|21269.01|21149.01|10
1630415220000|2021-08-31 13:07:00|21270.39|21150.39|21271.93|21151.93|21273.44|21153.44|21270.39|21150.39|10
1630415230000|2021-08-31 13:07:10|21271.38|21151.38|21271.6|21151.6|21272.01|21152.01|21271.06|21151.06|10
1630415240000|2021-08-31 13:07:20|21271.34|21151.34|21272.18|21152.18|21272.45|21152.45|21270.88|21150.88|10
1630415250000|2021-08-31 13:07:30|21272.76|21152.76|21275.82|21155.82|21275.82|21155.82|21272.76|21152.76|10
1630415260000|2021-08-31 13:07:40|21275.54|21155.54|21278.39|21158.39|21278.4|21158.4|21275.54|21155.54|10
1630415270000|2021-08-31 13:07:50|21278.23|21158.23|21277.69|21157.69|21279.2|21159.2|21277.69|21157.69|10
1630415280000|2021-08-31 13:08:00|21277.93|21157.93|21281.09|21161.09|21281.09|21161.09|21275.31|21155.31|10
1630415290000|2021-08-31 13:08:10|21281.27|21161.27|21281.9|21161.9|21281.9|21161.9|21280.15|21160.15|10
1630415300000|2021-08-31 13:08:20|21282|21162|21282.08|21162.08|21283.31|21163.31|21281.87|21161.87|10
1630415310000|2021-08-31 13:08:30|21281.7|21161.7|21282.5|21162.5|21282.53|21162.53|21281.47|21161.47|10
1630415320000|2021-08-31 13:08:40|21282.54|21162.54|21280.48|21160.48|21282.54|21162.54|21279.97|21159.97|10
1630415330000|2021-08-31 13:08:50|21279.51|21159.51|21277.97|21157.97|21279.73|21159.73|21277.87|21157.87|10
1630415340000|2021-08-31 13:09:00|21276.68|21156.68|21276.69|21156.69|21276.95|21156.95|21276.14|21156.14|10
1630415350000|2021-08-31 13:09:10|21275.42|21155.42|21274.16|21154.16|21275.42|21155.42|21273.9|21153.9|10
1630415360000|2021-08-31 13:09:20|21273.93|21153.93|21275.72|21155.72|21275.72|21155.72|21273.93|21153.93|10
1630415370000|2021-08-31 13:09:30|21275.53|21155.53|21274.91|21154.91|21275.53|21155.53|21273.45|21153.45|10
1630415380000|2021-08-31 13:09:40|21274.16|21154.16|21271.99|21151.99|21274.16|21154.16|21270.44|21150.44|10
1630415390000|2021-08-31 13:09:50|21270.41|21150.41|21270.71|21150.71|21271.71|21151.71|21269.6|21149.6|10
1630415400000|2021-08-31 13:10:00|21270.88|21150.88|21273.12|21153.12|21273.12|21153.12|21269.73|21149.73|10
1630415410000|2021-08-31 13:10:10|21273.24|21153.24|21275.85|21155.85|21275.85|21155.85|21273.24|21153.24|9
1630415420000|2021-08-31 13:10:20|21275.2|21155.2|21272.32|21152.32|21275.2|21155.2|21272.03|21152.03|10
1630415430000|2021-08-31 13:10:30|21272.54|21152.54|21276.01|21156.01|21276.01|21156.01|21272.47|21152.47|10
1630415440000|2021-08-31 13:10:40|21277.35|21157.35|21281.43|21161.43|21281.86|21161.86|21277.35|21157.35|10
1630415450000|2021-08-31 13:10:50|21280.69|21160.69|21285.87|21165.87|21285.87|21165.87|21280.69|21160.69|10
1630415460000|2021-08-31 13:11:00|21285.74|21165.74|21285.39|21165.39|21286.61|21166.61|21285.22|21165.22|10
1630415470000|2021-08-31 13:11:10|21285.81|21165.81|21285.29|21165.29|21286.57|21166.57|21285.29|21165.29|9
1630415480000|2021-08-31 13:11:20|21285.69|21165.69|21285.92|21165.92|21286.87|21166.87|21285.51|21165.51|10
1630415490000|2021-08-31 13:11:30|21285.7|21165.7|21284.54|21164.54|21285.7|21165.7|21283.92|21163.92|10
1630415500000|2021-08-31 13:11:40|21284.53|21164.53|21287.02|21167.02|21287.91|21167.91|21284.53|21164.53|10
1630415510000|2021-08-31 13:11:50|21286.97|21166.97|21285.63|21165.63|21287.64|21167.64|21285.5|21165.5|10
1630415520000|2021-08-31 13:12:00|21285.72|21165.72|21287.21|21167.21|21287.21|21167.21|21284.37|21164.37|10
1630415530000|2021-08-31 13:12:10|21287.52|21167.52|21291.8|21171.8|21291.8|21171.8|21287.52|21167.52|10
1630415540000|2021-08-31 13:12:20|21291.71|21171.71|21290.88|21170.88|21291.71|21171.71|21290.29|21170.29|9
1630415550000|2021-08-31 13:12:30|21290.9|21170.9|21294.17|21174.17|21294.28|21174.28|21290.9|21170.9|10
1630415560000|2021-08-31 13:12:40|21294.55|21174.55|21301.15|21181.15|21301.15|21181.15|21294.55|21174.55|10
1630415570000|2021-08-31 13:12:50|21301.66|21181.66|21307.39|21187.39|21307.39|21187.39|21301.66|21181.66|10
1630415580000|2021-08-31 13:13:00|21307.73|21187.73|21309.33|21189.33|21309.33|21189.33|21307.73|21187.73|10
1630415590000|2021-08-31 13:13:10|21309.01|21189.01|21311.36|21191.36|21311.36|21191.36|21308.87|21188.87|10
1630415600000|2021-08-31 13:13:20|21311.31|21191.31|21309.65|21189.65|21311.94|21191.94|21309.62|21189.62|10
1630415610000|2021-08-31 13:13:30|21310.22|21190.22|21310.3|21190.3|21310.3|21190.3|21306.92|21186.92|10
1630415620000|2021-08-31 13:13:40|21310.14|21190.14|21314.09|21194.09|21314.09|21194.09|21310.14|21190.14|10
1630415630000|2021-08-31 13:13:50|21314.36|21194.36|21311.06|21191.06|21315.16|21195.16|21311.06|21191.06|10
1630415640000|2021-08-31 13:14:00|21311.18|21191.18|21312.89|21192.89|21313.85|21193.85|21311.18|21191.18|10
1630415650000|2021-08-31 13:14:10|21313.27|21193.27|21313.32|21193.32|21313.32|21193.32|21311.4|21191.4|10
1630415660000|2021-08-31 13:14:20|21312.52|21192.52|21310.09|21190.09|21312.92|21192.92|21310.09|21190.09|10
1630415670000|2021-08-31 13:14:30|21310.14|21190.14|21310.12|21190.12|21311.69|21191.69|21310.01|21190.01|10
1630415680000|2021-08-31 13:14:40|21309.83|21189.83|21311.99|21191.99|21312.68|21192.68|21309.31|21189.31|10
1630415690000|2021-08-31 13:14:50|21312.21|21192.21|21316.17|21196.17|21316.4|21196.4|21312.21|21192.21|10
1630415700000|2021-08-31 13:15:00|21315.78|21195.78|21316.62|21196.62|21318.45|21198.45|21315.65|21195.65|10
1630415710000|2021-08-31 13:15:10|21316.91|21196.91|21317.93|21197.93|21318.75|21198.75|21316.91|21196.91|9
1630415720000|2021-08-31 13:15:20|21316.44|21196.44|21319.76|21199.76|21319.76|21199.76|21316.44|21196.44|10
1630415730000|2021-08-31 13:15:30|21320.1|21200.1|21331.05|21211.05|21331.05|21211.05|21320.1|21200.1|10
1630415740000|2021-08-31 13:15:40|21331.87|21211.87|21335.5|21215.5|21335.5|21215.5|21331.87|21211.87|10
1630415750000|2021-08-31 13:15:50|21335.91|21215.91|21348.99|21228.99|21348.99|21228.99|21335.91|21215.91|10
1630415760000|2021-08-31 13:16:00|21349.33|21229.33|21352.28|21232.28|21353.46|21233.46|21349.33|21229.33|10
1630415770000|2021-08-31 13:16:10|21351.78|21231.78|21365.59|21245.59|21365.59|21245.59|21351.78|21231.78|10
1630415780000|2021-08-31 13:16:20|21366.46|21246.46|21368.75|21248.75|21368.93|21248.93|21365.89|21245.89|10
1630415790000|2021-08-31 13:16:30|21367.81|21247.81|21362.19|21242.19|21368.07|21248.07|21361.51|21241.51|10
1630415800000|2021-08-31 13:16:40|21362.39|21242.39|21356.6|21236.6|21362.39|21242.39|21356.6|21236.6|10
1630415810000|2021-08-31 13:16:50|21355.26|21235.26|21342.73|21222.73|21355.26|21235.26|21342.73|21222.73|10
1630415820000|2021-08-31 13:17:00|21341.95|21221.95|21340.33|21220.33|21342.77|21222.77|21340.33|21220.33|10
1630415830000|2021-08-31 13:17:10|21340.31|21220.31|21331.26|21211.26|21340.31|21220.31|21331.26|21211.26|9
1630415840000|2021-08-31 13:17:20|21330.77|21210.77|21315.29|21195.29|21330.77|21210.77|21315.29|21195.29|10
1630415850000|2021-08-31 13:17:30|21313.14|21193.14|21283.4|21163.4|21313.14|21193.14|21282.73|21162.73|10
1630415860000|2021-08-31 13:17:40|21282.69|21162.69|21274.32|21154.32|21282.69|21162.69|21274.32|21154.32|10
1630415870000|2021-08-31 13:17:50|21274.53|21154.53|21273.87|21153.87|21275.16|21155.16|21273.87|21153.87|10
1630415880000|2021-08-31 13:18:00|21274.59|21154.59|21276.06|21156.06|21276.06|21156.06|21274.59|21154.59|10
1630415890000|2021-08-31 13:18:10|21276.55|21156.55|21278.01|21158.01|21278.01|21158.01|21276.55|21156.55|9
1630415900000|2021-08-31 13:18:20|21280.14|21160.14|21288.37|21168.37|21288.37|21168.37|21278.94|21158.94|10
1630415910000|2021-08-31 13:18:30|21288.29|21168.29|21297.32|21177.32|21297.32|21177.32|21288.29|21168.29|10
1630415920000|2021-08-31 13:18:40|21296.09|21176.09|21296.39|21176.39|21297.47|21177.47|21296.09|21176.09|10
1630415930000|2021-08-31 13:18:50|21296.51|21176.51|21301.29|21181.29|21301.29|21181.29|21295.43|21175.43|10
1630415940000|2021-08-31 13:19:00|21301.47|21181.47|21299.36|21179.36|21301.47|21181.47|21298.44|21178.44|10
1630415950000|2021-08-31 13:19:10|21298.92|21178.92|21297.11|21177.11|21298.92|21178.92|21296.05|21176.05|10
1630415960000|2021-08-31 13:19:20|21297.45|21177.45|21291.16|21171.16|21297.45|21177.45|21291.16|21171.16|10
1630415970000|2021-08-31 13:19:30|21290.08|21170.08|21288.97|21168.97|21290.08|21170.08|21287.78|21167.78|10
1630415980000|2021-08-31 13:19:40|21289.45|21169.45|21296.29|21176.29|21296.29|21176.29|21289.45|21169.45|10
1630415990000|2021-08-31 13:19:50|21296.07|21176.07|21296.92|21176.92|21297.84|21177.84|21294.83|21174.83|10
1630416000000|2021-08-31 13:20:00|21297.26|21177.26|21299.28|21179.28|21299.96|21179.96|21295.37|21175.37|9
1630416010000|2021-08-31 13:20:10|21298.01|21178.01|21294.92|21174.92|21298.34|21178.34|21294.73|21174.73|10
1630416020000|2021-08-31 13:20:20|21293.57|21173.57|21288.89|21168.89|21293.57|21173.57|21288.89|21168.89|10
1630416030000|2021-08-31 13:20:30|21288.52|21168.52|21283.54|21163.54|21289.72|21169.72|21283.54|21163.54|10
1630416040000|2021-08-31 13:20:40|21282.73|21162.73|21274.4|21154.4|21282.73|21162.73|21274.4|21154.4|10
1630416050000|2021-08-31 13:20:50|21273.7|21153.7|21263.48|21143.48|21273.7|21153.7|21263.48|21143.48|10
1630416060000|2021-08-31 13:21:00|21262.26|21142.26|21255.09|21135.09|21262.26|21142.26|21255.09|21135.09|10
1630416070000|2021-08-31 13:21:10|21254.23|21134.23|21244.65|21124.65|21254.23|21134.23|21244.65|21124.65|10
1630416080000|2021-08-31 13:21:20|21240.55|21120.55|21234.88|21114.88|21240.55|21120.55|21234.88|21114.88|10
1630416090000|2021-08-31 13:21:30|21235.76|21115.76|21231.44|21111.44|21235.76|21115.76|21231.44|21111.44|10
1630416100000|2021-08-31 13:21:40|21231.34|21111.34|21229.64|21109.64|21232.7|21112.7|21229.64|21109.64|10
1630416110000|2021-08-31 13:21:50|21229.25|21109.25|21226.09|21106.09|21229.25|21109.25|21226.09|21106.09|10
1630416120000|2021-08-31 13:22:00|21225.93|21105.93|21222.36|21102.36|21225.93|21105.93|21222.26|21102.26|10
1630416130000|2021-08-31 13:22:10|21223.08|21103.08|21224.05|21104.05|21224.33|21104.33|21223.08|21103.08|9
1630416140000|2021-08-31 13:22:20|21225.24|21105.24|21229.83|21109.83|21229.83|21109.83|21224.75|21104.75|10
1630416150000|2021-08-31 13:22:30|21231.91|21111.91|21232.51|21112.51|21234.4|21114.4|21231.91|21111.91|10
1630416160000|2021-08-31 13:22:40|21232.31|21112.31|21236.32|21116.32|21237.02|21117.02|21232.31|21112.31|10
1630416170000|2021-08-31 13:22:50|21236.39|21116.39|21240.67|21120.67|21240.67|21120.67|21236.39|21116.39|10
1630416180000|2021-08-31 13:23:00|21240.54|21120.54|21239.25|21119.25|21241.92|21121.92|21239.25|21119.25|10
1630416190000|2021-08-31 13:23:10|21239.37|21119.37|21236.34|21116.34|21239.46|21119.46|21236.34|21116.34|9
1630416200000|2021-08-31 13:23:20|21236.63|21116.63|21236.84|21116.84|21238.43|21118.43|21235.96|21115.96|10
1630416210000|2021-08-31 13:23:30|21235.66|21115.66|21235.93|21115.93|21236.1|21116.1|21234.93|21114.93|10
1630416220000|2021-08-31 13:23:40|21237.21|21117.21|21237.3|21117.3|21239.73|21119.73|21236.08|21116.08|10
1630416230000|2021-08-31 13:23:50|21237.97|21117.97|21239.65|21119.65|21239.65|21119.65|21237.97|21117.97|10
1630416240000|2021-08-31 13:24:00|21239.87|21119.87|21246.42|21126.42|21246.42|21126.42|21239.87|21119.87|10
1630416250000|2021-08-31 13:24:10|21245.85|21125.85|21240.27|21120.27|21245.85|21125.85|21240.27|21120.27|10
1630416260000|2021-08-31 13:24:20|21239.51|21119.51|21233.43|21113.43|21239.51|21119.51|21233.43|21113.43|10
1630416270000|2021-08-31 13:24:30|21233.1|21113.1|21231.11|21111.11|21235.69|21115.69|21231.11|21111.11|10
1630416280000|2021-08-31 13:24:40|21231.26|21111.26|21231.42|21111.42|21232.43|21112.43|21231.26|21111.26|10
1630416290000|2021-08-31 13:24:50|21231.63|21111.63|21231.05|21111.05|21231.63|21111.63|21229.73|21109.73|10
1630416300000|2021-08-31 13:25:00|21231.36|21111.36|21237.65|21117.65|21237.66|21117.66|21231.36|21111.36|10
1630416310000|2021-08-31 13:25:10|21237.91|21117.91|21242.09|21122.09|21242.09|21122.09|21237.91|21117.91|10
1630416320000|2021-08-31 13:25:20|21241.9|21121.9|21246.08|21126.08|21246.08|21126.08|21241.9|21121.9|10
1630416330000|2021-08-31 13:25:30|21246.15|21126.15|21253.49|21133.49|21253.49|21133.49|21246.15|21126.15|10
1630416340000|2021-08-31 13:25:40|21253.88|21133.88|21258.15|21138.15|21258.15|21138.15|21253.88|21133.88|10
1630416350000|2021-08-31 13:25:50|21258.98|21138.98|21260.95|21140.95|21260.95|21140.95|21258.81|21138.81|10
1630416360000|2021-08-31 13:26:00|21261.74|21141.74|21266.7|21146.7|21266.7|21146.7|21261.67|21141.67|10
1630416370000|2021-08-31 13:26:10|21268.23|21148.23|21265.92|21145.92|21268.41|21148.41|21265.24|21145.24|10
1630416380000|2021-08-31 13:26:20|21265.78|21145.78|21262.87|21142.87|21266.53|21146.53|21262.87|21142.87|9
1630416390000|2021-08-31 13:26:30|21260.99|21140.99|21262.66|21142.66|21262.66|21142.66|21259.92|21139.92|10
1630416400000|2021-08-31 13:26:40|21263.65|21143.65|21271.03|21151.03|21271.3|21151.3|21263.65|21143.65|10
1630416410000|2021-08-31 13:26:50|21271.14|21151.14|21271.6|21151.6|21273.57|21153.57|21271.14|21151.14|10
1630416420000|2021-08-31 13:27:00|21271.25|21151.25|21268.73|21148.73|21274.03|21154.03|21266.53|21146.53|10
1630416430000|2021-08-31 13:27:10|21268.07|21148.07|21268.7|21148.7|21268.98|21148.98|21265.59|21145.59|10
1630416440000|2021-08-31 13:27:20|21269.36|21149.36|21271.47|21151.47|21271.79|21151.79|21269.36|21149.36|10
1630416450000|2021-08-31 13:27:30|21270.16|21150.16|21275.95|21155.95|21276.96|21156.96|21270.16|21150.16|10
1630416460000|2021-08-31 13:27:40|21276.69|21156.69|21271.96|21151.96|21276.94|21156.94|21271.87|21151.87|10
1630416470000|2021-08-31 13:27:50|21272.18|21152.18|21264.36|21144.36|21272.18|21152.18|21264.36|21144.36|10
1630416480000|2021-08-31 13:28:00|21264.61|21144.61|21264.51|21144.51|21266.25|21146.25|21263.99|21143.99|10
1630416490000|2021-08-31 13:28:10|21265.88|21145.88|21267.23|21147.23|21267.23|21147.23|21265.88|21145.88|10
1630416500000|2021-08-31 13:28:20|21267.51|21147.51|21264.08|21144.08|21268.1|21148.1|21264.08|21144.08|10
1630416510000|2021-08-31 13:28:30|21264.67|21144.67|21258.72|21138.72|21264.67|21144.67|21258.72|21138.72|10
1630416520000|2021-08-31 13:28:40|21259.01|21139.01|21256.23|21136.23|21259.21|21139.21|21254.74|21134.74|10
1630416530000|2021-08-31 13:28:50|21257.33|21137.33|21239.8|21119.8|21257.33|21137.33|21239.8|21119.8|10
1630416540000|2021-08-31 13:29:00|21238.5|21118.5|21232.72|21112.72|21238.59|21118.59|21232.72|21112.72|10
1630416550000|2021-08-31 13:29:10|21226.76|21106.76|21221.73|21101.73|21226.76|21106.76|21220.98|21100.98|10
1630416560000|2021-08-31 13:29:20|21220.42|21100.42|21218.13|21098.13|21220.42|21100.42|21216.17|21096.17|10
1630416570000|2021-08-31 13:29:30|21218.8|21098.8|21221.64|21101.64|21221.64|21101.64|21218.64|21098.64|10
1630416580000|2021-08-31 13:29:40|21221.54|21101.54|21216.15|21096.15|21221.54|21101.54|21216.15|21096.15|10
1630416590000|2021-08-31 13:29:50|21215.58|21095.58|21211.93|21091.93|21215.58|21095.58|21211.47|21091.47|10
1630416600000|2021-08-31 13:30:00|21210.62|21090.62|21213.74|21093.74|21213.74|21093.74|21210.56|21090.56|9
1630416610000|2021-08-31 13:30:10|21214.63|21094.63|21219.04|21099.04|21219.04|21099.04|21213.45|21093.45|10
1630416620000|2021-08-31 13:30:20|21219.92|21099.92|21218.62|21098.62|21220.18|21100.18|21218.29|21098.29|10
1630416630000|2021-08-31 13:30:30|21219.48|21099.48|21227.36|21107.36|21227.36|21107.36|21219.48|21099.48|10
1630416640000|2021-08-31 13:30:40|21227.77|21107.77|21228.32|21108.32|21229.34|21109.34|21226.93|21106.93|10
1630416650000|2021-08-31 13:30:50|21227.68|21107.68|21223.06|21103.06|21227.68|21107.68|21222.26|21102.26|10
1630416660000|2021-08-31 13:31:00|21223.18|21103.18|21221.64|21101.64|21223.87|21103.87|21221.64|21101.64|10
1630416670000|2021-08-31 13:31:10|21221.33|21101.33|21223.55|21103.55|21223.55|21103.55|21220.75|21100.75|10
1630416680000|2021-08-31 13:31:20|21224.17|21104.17|21230.69|21110.69|21230.69|21110.69|21224.17|21104.17|10
1630416690000|2021-08-31 13:31:30|21230.77|21110.77|21231.56|21111.56|21232.07|21112.07|21230.11|21110.11|9
1630416700000|2021-08-31 13:31:40|21231.38|21111.38|21233.81|21113.81|21233.85|21113.85|21231.38|21111.38|10
1630416710000|2021-08-31 13:31:50|21233.98|21113.98|21235.41|21115.41|21235.85|21115.85|21233.95|21113.95|10
1630416720000|2021-08-31 13:32:00|21235.42|21115.42|21238.48|21118.48|21239.56|21119.56|21235.42|21115.42|9
1630416730000|2021-08-31 13:32:10|21238.77|21118.77|21238.11|21118.11|21239.91|21119.91|21238.11|21118.11|10
1630416740000|2021-08-31 13:32:20|21238.83|21118.83|21237.31|21117.31|21238.83|21118.83|21234.72|21114.72|10
1630416750000|2021-08-31 13:32:30|21236.25|21116.25|21230.61|21110.61|21236.25|21116.25|21230.61|21110.61|10
1630416760000|2021-08-31 13:32:40|21231.63|21111.63|21229.1|21109.1|21231.63|21111.63|21227.76|21107.76|10
1630416770000|2021-08-31 13:32:50|21228.61|21108.61|21224.58|21104.58|21228.66|21108.66|21224.58|21104.58|10
1630416780000|2021-08-31 13:33:00|21225.47|21105.47|21221.47|21101.47|21225.56|21105.56|21221.24|21101.24|10
1630416790000|2021-08-31 13:33:10|21220.87|21100.87|21215.79|21095.79|21220.87|21100.87|21214.65|21094.65|9
1630416800000|2021-08-31 13:33:20|21216.21|21096.21|21213.86|21093.86|21216.94|21096.94|21213.86|21093.86|10
1630416810000|2021-08-31 13:33:30|21213.2|21093.2|21204.1|21084.1|21213.2|21093.2|21203.03|21083.03|10
1630416820000|2021-08-31 13:33:40|21204.14|21084.14|21208.79|21088.79|21208.79|21088.79|21204.14|21084.14|10
1630416830000|2021-08-31 13:33:50|21209.26|21089.26|21207.84|21087.84|21209.26|21089.26|21207.84|21087.84|10
1630416840000|2021-08-31 13:34:00|21207.51|21087.51|21207.44|21087.44|21207.51|21087.51|21206.55|21086.55|10
1630416850000|2021-08-31 13:34:10|21207.39|21087.39|21213.18|21093.18|21213.18|21093.18|21207.39|21087.39|10
1630416860000|2021-08-31 13:34:20|21212.53|21092.53|21212.17|21092.17|21213.46|21093.46|21211.73|21091.73|10
1630416870000|2021-08-31 13:34:30|21211.94|21091.94|21210.88|21090.88|21211.94|21091.94|21210.28|21090.28|10
1630416880000|2021-08-31 13:34:40|21210.02|21090.02|21209.28|21089.28|21210.02|21090.02|21208.29|21088.29|10
1630416890000|2021-08-31 13:34:50|21207.79|21087.79|21204.73|21084.73|21207.79|21087.79|21204.64|21084.64|10
1630416900000|2021-08-31 13:35:00|21204.87|21084.87|21205.23|21085.23|21205.23|21085.23|21203.81|21083.81|10
1630416910000|2021-08-31 13:35:10|21205.03|21085.03|21205.85|21085.85|21205.85|21085.85|21205.03|21085.03|10
1630416920000|2021-08-31 13:35:20|21206.37|21086.37|21210.07|21090.07|21210.97|21090.97|21206.37|21086.37|10
1630416930000|2021-08-31 13:35:30|21209.82|21089.82|21210.99|21090.99|21212|21092|21208.96|21088.96|10
1630416940000|2021-08-31 13:35:40|21211.18|21091.18|21215.46|21095.46|21215.64|21095.64|21210.79|21090.79|10
1630416950000|2021-08-31 13:35:50|21215.98|21095.98|21217.52|21097.52|21217.75|21097.75|21214.49|21094.49|9
1630416960000|2021-08-31 13:36:00|21217.3|21097.3|21217.29|21097.29|21217.3|21097.3|21216.09|21096.09|10
1630416970000|2021-08-31 13:36:10|21219.76|21099.76|21220.69|21100.69|21221.24|21101.24|21219.76|21099.76|10
1630416980000|2021-08-31 13:36:20|21220.65|21100.65|21216.98|21096.98|21221.04|21101.04|21216.71|21096.71|10
1630416990000|2021-08-31 13:36:30|21217.3|21097.3|21216.73|21096.73|21217.43|21097.43|21216.73|21096.73|9
1630417000000|2021-08-31 13:36:40|21216.98|21096.98|21215.98|21095.98|21217.41|21097.41|21215.21|21095.21|9
1630417010000|2021-08-31 13:36:50|21215.67|21095.67|21212.77|21092.77|21217.01|21097.01|21212.77|21092.77|10
1630417020000|2021-08-31 13:37:00|21212.25|21092.25|21211.62|21091.62|21212.68|21092.68|21211.13|21091.13|10
1630417030000|2021-08-31 13:37:10|21211.61|21091.61|21213.6|21093.6|21214.18|21094.18|21211.61|21091.61|10
1630417040000|2021-08-31 13:37:20|21214.55|21094.55|21218.33|21098.33|21218.33|21098.33|21214.55|21094.55|10
1630417050000|2021-08-31 13:37:30|21218.28|21098.28|21215.75|21095.75|21218.28|21098.28|21215.75|21095.75|10
1630417060000|2021-08-31 13:37:40|21214.53|21094.53|21213.01|21093.01|21214.53|21094.53|21212.56|21092.56|10
1630417070000|2021-08-31 13:37:50|21213.08|21093.08|21208.75|21088.75|21213.08|21093.08|21208.55|21088.55|10
1630417080000|2021-08-31 13:38:00|21209.55|21089.55|21213.69|21093.69|21213.69|21093.69|21208.77|21088.77|10
1630417090000|2021-08-31 13:38:10|21212.76|21092.76|21218.6|21098.6|21218.6|21098.6|21212.76|21092.76|10
1630417100000|2021-08-31 13:38:20|21218.51|21098.51|21216.55|21096.55|21218.97|21098.97|21216.2|21096.2|10
1630417110000|2021-08-31 13:38:30|21216.83|21096.83|21214.56|21094.56|21216.83|21096.83|21214.03|21094.03|10
1630417120000|2021-08-31 13:38:40|21214.12|21094.12|21213.9|21093.9|21216.99|21096.99|21213.9|21093.9|10
1630417130000|2021-08-31 13:38:50|21213.67|21093.67|21215.82|21095.82|21215.82|21095.82|21212.95|21092.95|10
1630417140000|2021-08-31 13:39:00|21215.87|21095.87|21212.92|21092.92|21215.87|21095.87|21212.92|21092.92|10
1630417150000|2021-08-31 13:39:10|21212.88|21092.88|21212.59|21092.59|21213.7|21093.7|21212.58|21092.58|10
1630417160000|2021-08-31 13:39:20|21212.36|21092.36|21217.01|21097.01|21217.01|21097.01|21212.04|21092.04|10
1630417170000|2021-08-31 13:39:30|21218.11|21098.11|21218.88|21098.88|21218.88|21098.88|21216.42|21096.42|10
1630417180000|2021-08-31 13:39:40|21219.93|21099.93|21227.1|21107.1|21227.1|21107.1|21219.93|21099.93|10
1630417190000|2021-08-31 13:39:50|21227.22|21107.22|21230.65|21110.65|21230.65|21110.65|21227.22|21107.22|10
1630417200000|2021-08-31 13:40:00|21232.63|21112.63|21232.08|21112.08|21234.42|21114.42|21232.08|21112.08|10
1630417210000|2021-08-31 13:40:10|21231.94|21111.94|21230.47|21110.47|21232.05|21112.05|21229.71|21109.71|10
1630417220000|2021-08-31 13:40:20|21230.21|21110.21|21233.21|21113.21|21233.21|21113.21|21230.21|21110.21|10
1630417230000|2021-08-31 13:40:30|21233.8|21113.8|21235.77|21115.77|21236.47|21116.47|21233.69|21113.69|10
1630417240000|2021-08-31 13:40:40|21235.87|21115.87|21239.74|21119.74|21239.74|21119.74|21234.84|21114.84|10
1630417250000|2021-08-31 13:40:50|21239.92|21119.92|21236.7|21116.7|21239.92|21119.92|21236.7|21116.7|10
1630417260000|2021-08-31 13:41:00|21236.48|21116.48|21234.95|21114.95|21236.48|21116.48|21234.06|21114.06|10
1630417270000|2021-08-31 13:41:10|21234.96|21114.96|21235.45|21115.45|21235.94|21115.94|21234.96|21114.96|10
1630417280000|2021-08-31 13:41:20|21235.63|21115.63|21243.44|21123.44|21243.44|21123.44|21235.63|21115.63|10
1630417290000|2021-08-31 13:41:30|21243.74|21123.74|21242.66|21122.66|21243.74|21123.74|21242.66|21122.66|10
1630417300000|2021-08-31 13:41:40|21242.75|21122.75|21243.67|21123.67|21244.06|21124.06|21242.54|21122.54|9
1630417310000|2021-08-31 13:41:50|21243.89|21123.89|21245.62|21125.62|21245.62|21125.62|21243.89|21123.89|9
1630417320000|2021-08-31 13:42:00|21244.18|21124.18|21245.63|21125.63|21245.63|21125.63|21243.76|21123.76|10
1630417330000|2021-08-31 13:42:10|21246.25|21126.25|21251.04|21131.04|21251.04|21131.04|21246.25|21126.25|10
1630417340000|2021-08-31 13:42:20|21251.35|21131.35|21252.54|21132.54|21254.02|21134.02|21251.35|21131.35|10
1630417350000|2021-08-31 13:42:30|21252.17|21132.17|21250.82|21130.82|21252.17|21132.17|21250.65|21130.65|10
1630417360000|2021-08-31 13:42:40|21250.87|21130.87|21251.45|21131.45|21251.45|21131.45|21248.52|21128.52|10
1630417370000|2021-08-31 13:42:50|21251.54|21131.54|21247.81|21127.81|21251.54|21131.54|21247.81|21127.81|10
1630417380000|2021-08-31 13:43:00|21247.73|21127.73|21246.66|21126.66|21247.73|21127.73|21246.31|21126.31|9
1630417390000|2021-08-31 13:43:10|21246.61|21126.61|21244.54|21124.54|21247.58|21127.58|21244.3|21124.3|10
1630417400000|2021-08-31 13:43:20|21244.12|21124.12|21239.97|21119.97|21244.12|21124.12|21239.97|21119.97|9
1630417410000|2021-08-31 13:43:30|21239.94|21119.94|21240.36|21120.36|21240.55|21120.55|21238.78|21118.78|10
1630417420000|2021-08-31 13:43:40|21241.22|21121.22|21235.88|21115.88|21241.22|21121.22|21235.88|21115.88|10
1630417430000|2021-08-31 13:43:50|21235.64|21115.64|21232.06|21112.06|21236.25|21116.25|21232.06|21112.06|10
1630417440000|2021-08-31 13:44:00|21231.94|21111.94|21233.41|21113.41|21233.71|21113.71|21231.89|21111.89|10
1630417450000|2021-08-31 13:44:10|21232.14|21112.14|21227.95|21107.95|21232.14|21112.14|21226.47|21106.47|10
1630417460000|2021-08-31 13:44:20|21227.33|21107.33|21219.7|21099.7|21227.33|21107.33|21219.7|21099.7|10
1630417470000|2021-08-31 13:44:30|21220.92|21100.92|21220.04|21100.04|21220.92|21100.92|21218.5|21098.5|9
1630417480000|2021-08-31 13:44:40|21219.76|21099.76|21215.79|21095.79|21219.76|21099.76|21215.79|21095.79|10
1630417490000|2021-08-31 13:44:50|21215.96|21095.96|21216.07|21096.07|21216.58|21096.58|21215.96|21095.96|10
1630417500000|2021-08-31 13:45:00|21216.04|21096.04|21217.94|21097.94|21219.2|21099.2|21216.04|21096.04|9
1630417510000|2021-08-31 13:45:10|21217.75|21097.75|21226.78|21106.78|21226.78|21106.78|21217.75|21097.75|10
1630417520000|2021-08-31 13:45:20|21228.16|21108.16|21237.87|21117.87|21237.87|21117.87|21228.16|21108.16|10
1630417530000|2021-08-31 13:45:30|21238.57|21118.57|21240.64|21120.64|21240.78|21120.78|21238.37|21118.37|10
1630417540000|2021-08-31 13:45:40|21240.89|21120.89|21240.69|21120.69|21241.75|21121.75|21239.79|21119.79|10
1630417550000|2021-08-31 13:45:50|21240.62|21120.62|21247.51|21127.51|21247.51|21127.51|21240.62|21120.62|10
1630417560000|2021-08-31 13:46:00|21247.33|21127.33|21252.68|21132.68|21252.93|21132.93|21247.33|21127.33|10
1630417570000|2021-08-31 13:46:10|21252.07|21132.07|21252.09|21132.09|21252.38|21132.38|21251.33|21131.33|10
1630417580000|2021-08-31 13:46:20|21252.4|21132.4|21252.42|21132.42|21252.57|21132.57|21251.22|21131.22|10
1630417590000|2021-08-31 13:46:30|21252.62|21132.62|21247.18|21127.18|21252.86|21132.86|21247.18|21127.18|10
1630417600000|2021-08-31 13:46:40|21246.11|21126.11|21241.04|21121.04|21246.11|21126.11|21241.04|21121.04|10
1630417610000|2021-08-31 13:46:50|21240.91|21120.91|21239.67|21119.67|21240.91|21120.91|21239.67|21119.67|10
1630417620000|2021-08-31 13:47:00|21239.61|21119.61|21239.17|21119.17|21239.69|21119.69|21239.11|21119.11|9
1630417630000|2021-08-31 13:47:10|21238.74|21118.74|21239.99|21119.99|21239.99|21119.99|21238.72|21118.72|10
1630417640000|2021-08-31 13:47:20|21240.1|21120.1|21243.78|21123.78|21243.98|21123.98|21240.1|21120.1|10
1630417650000|2021-08-31 13:47:30|21243.68|21123.68|21248.85|21128.85|21248.85|21128.85|21243.68|21123.68|10
1630417660000|2021-08-31 13:47:40|21249.19|21129.19|21252.79|21132.79|21252.79|21132.79|21248.67|21128.67|10
1630417670000|2021-08-31 13:47:50|21252.69|21132.69|21254.36|21134.36|21255.73|21135.73|21252.69|21132.69|10
1630417680000|2021-08-31 13:48:00|21254.17|21134.17|21254.28|21134.28|21255.23|21135.23|21254.17|21134.17|10
1630417690000|2021-08-31 13:48:10|21253.95|21133.95|21254.67|21134.67|21255.43|21135.43|21253.95|21133.95|10
1630417700000|2021-08-31 13:48:20|21254.12|21134.12|21252.68|21132.68|21254.12|21134.12|21252.49|21132.49|8
1630417710000|2021-08-31 13:48:30|21252.61|21132.61|21254.75|21134.75|21255.48|21135.48|21252.59|21132.59|10
1630417720000|2021-08-31 13:48:40|21254.96|21134.96|21252.84|21132.84|21254.96|21134.96|21252.84|21132.84|9
1630417730000|2021-08-31 13:48:50|21252.44|21132.44|21249.28|21129.28|21252.44|21132.44|21249.28|21129.28|10
1630417740000|2021-08-31 13:49:00|21248.72|21128.72|21248.96|21128.96|21248.97|21128.97|21248.37|21128.37|10
1630417750000|2021-08-31 13:49:10|21250.11|21130.11|21247.81|21127.81|21250.11|21130.11|21247.43|21127.43|10
1630417760000|2021-08-31 13:49:20|21247.59|21127.59|21248.63|21128.63|21248.63|21128.63|21247.29|21127.29|10
1630417770000|2021-08-31 13:49:30|21248.62|21128.62|21253.26|21133.26|21253.26|21133.26|21248.62|21128.62|10
1630417780000|2021-08-31 13:49:40|21253.53|21133.53|21253.14|21133.14|21253.85|21133.85|21253.14|21133.14|10
1630417790000|2021-08-31 13:49:50|21253.69|21133.69|21256.91|21136.91|21256.91|21136.91|21253.69|21133.69|10
1630417800000|2021-08-31 13:50:00|21256.3|21136.3|21257.88|21137.88|21257.88|21137.88|21255.12|21135.12|10
1630417810000|2021-08-31 13:50:10|21258.14|21138.14|21258.31|21138.31|21259.38|21139.38|21257.95|21137.95|10
1630417820000|2021-08-31 13:50:20|21259|21139|21261.68|21141.68|21261.86|21141.86|21259|21139|10
1630417830000|2021-08-31 13:50:30|21261.46|21141.46|21267.69|21147.69|21267.69|21147.69|21261.12|21141.12|10
1630417840000|2021-08-31 13:50:40|21271.01|21151.01|21275.25|21155.25|21275.25|21155.25|21270.08|21150.08|10
1630417850000|2021-08-31 13:50:50|21275.37|21155.37|21276.34|21156.34|21277.84|21157.84|21275.37|21155.37|10
1630417860000|2021-08-31 13:51:00|21276.1|21156.1|21279.39|21159.39|21280.05|21160.05|21276.1|21156.1|10
1630417870000|2021-08-31 13:51:10|21279.65|21159.65|21279.84|21159.84|21280.03|21160.03|21279.47|21159.47|10
1630417880000|2021-08-31 13:51:20|21280.75|21160.75|21284.18|21164.18|21284.9|21164.9|21280.75|21160.75|10
1630417890000|2021-08-31 13:51:30|21285.45|21165.45|21285.67|21165.67|21286.46|21166.46|21285.12|21165.12|10
1630417900000|2021-08-31 13:51:40|21285.78|21165.78|21286.06|21166.06|21288.95|21168.95|21285.78|21165.78|10
1630417910000|2021-08-31 13:51:50|21286.12|21166.12|21287.98|21167.98|21289.1|21169.1|21286.12|21166.12|9
1630417920000|2021-08-31 13:52:00|21289.16|21169.16|21289.15|21169.15|21289.48|21169.48|21288.98|21168.98|10
1630417930000|2021-08-31 13:52:10|21288.9|21168.9|21289.23|21169.23|21289.23|21169.23|21287.02|21167.02|10
1630417940000|2021-08-31 13:52:20|21289.19|21169.19|21293.11|21173.11|21293.11|21173.11|21289.19|21169.19|10
1630417950000|2021-08-31 13:52:30|21293.2|21173.2|21297.95|21177.95|21297.95|21177.95|21293.2|21173.2|10
1630417960000|2021-08-31 13:52:40|21298.06|21178.06|21295.09|21175.09|21298.06|21178.06|21295.02|21175.02|10
1630417970000|2021-08-31 13:52:50|21295.11|21175.11|21298.09|21178.09|21298.09|21178.09|21295.11|21175.11|10
1630417980000|2021-08-31 13:53:00|21298.61|21178.61|21302.03|21182.03|21302.03|21182.03|21297.37|21177.37|10
1630417990000|2021-08-31 13:53:10|21302.73|21182.73|21304.47|21184.47|21304.47|21184.47|21302.73|21182.73|10
1630418000000|2021-08-31 13:53:20|21304.23|21184.23|21303.72|21183.72|21305.29|21185.29|21303.44|21183.44|10
1630418010000|2021-08-31 13:53:30|21302.56|21182.56|21303.26|21183.26|21303.26|21183.26|21302.47|21182.47|9
1630418020000|2021-08-31 13:53:40|21303.78|21183.78|21308.2|21188.2|21308.33|21188.33|21303.59|21183.59|10
1630418030000|2021-08-31 13:53:50|21305.54|21185.54|21309.45|21189.45|21309.45|21189.45|21305.54|21185.54|10
1630418040000|2021-08-31 13:54:00|21310.35|21190.35|21309.74|21189.74|21310.75|21190.75|21308.11|21188.11|10
1630418050000|2021-08-31 13:54:10|21310.47|21190.47|21312.37|21192.37|21312.37|21192.37|21310.27|21190.27|10
1630418060000|2021-08-31 13:54:20|21311.86|21191.86|21308.04|21188.04|21313.57|21193.57|21308.04|21188.04|10
1630418070000|2021-08-31 13:54:30|21307.57|21187.57|21305.63|21185.63|21307.57|21187.57|21304.3|21184.3|10
1630418080000|2021-08-31 13:54:40|21305.39|21185.39|21301.18|21181.18|21305.39|21185.39|21301.18|21181.18|8
1630418090000|2021-08-31 13:54:50|21300.8|21180.8|21297.62|21177.62|21300.8|21180.8|21297.62|21177.62|10
1630418100000|2021-08-31 13:55:00|21296.55|21176.55|21294.78|21174.78|21296.55|21176.55|21294.78|21174.78|10
1630418110000|2021-08-31 13:55:10|21295.56|21175.56|21297.61|21177.61|21297.61|21177.61|21295.56|21175.56|10
1630418120000|2021-08-31 13:55:20|21296.44|21176.44|21296.03|21176.03|21297.18|21177.18|21295.44|21175.44|7
1630418130000|2021-08-31 13:55:30|21296.16|21176.16|21295.55|21175.55|21296.58|21176.58|21295.21|21175.21|8
1630418140000|2021-08-31 13:55:40|21295.48|21175.48|21295.56|21175.56|21295.96|21175.96|21295.43|21175.43|10
1630418150000|2021-08-31 13:55:50|21295.03|21175.03|21294.51|21174.51|21295.3|21175.3|21294.51|21174.51|9
1630418160000|2021-08-31 13:56:00|21295.74|21175.74|21296.02|21176.02|21296.18|21176.18|21294.75|21174.75|9
1630418170000|2021-08-31 13:56:10|21296.77|21176.77|21293.82|21173.82|21297.02|21177.02|21293.82|21173.82|10
1630418180000|2021-08-31 13:56:20|21293.55|21173.55|21292.91|21172.91|21293.55|21173.55|21292.37|21172.37|10
1630418190000|2021-08-31 13:56:30|21292.89|21172.89|21294.77|21174.77|21294.77|21174.77|21292.89|21172.89|10
1630418200000|2021-08-31 13:56:40|21294.78|21174.78|21293.04|21173.04|21295.02|21175.02|21293.04|21173.04|9
1630418210000|2021-08-31 13:56:50|21293.31|21173.31|21294.07|21174.07|21294.68|21174.68|21293.18|21173.18|10
1630418220000|2021-08-31 13:57:00|21294.26|21174.26|21295.25|21175.25|21295.75|21175.75|21294.26|21174.26|10
1630418230000|2021-08-31 13:57:10|21296.09|21176.09|21302.76|21182.76|21303.17|21183.17|21296.09|21176.09|9
1630418240000|2021-08-31 13:57:20|21302.67|21182.67|21309.25|21189.25|21309.25|21189.25|21302.67|21182.67|10
1630418250000|2021-08-31 13:57:30|21310.35|21190.35|21313.6|21193.6|21313.82|21193.82|21310.35|21190.35|10
1630418260000|2021-08-31 13:57:40|21313.77|21193.77|21310.92|21190.92|21314.54|21194.54|21310.92|21190.92|10
1630418270000|2021-08-31 13:57:50|21310.51|21190.51|21311.98|21191.98|21311.99|21191.99|21310.01|21190.01|10
1630418280000|2021-08-31 13:58:00|21312.32|21192.32|21310.98|21190.98|21312.32|21192.32|21310.98|21190.98|9
1630418290000|2021-08-31 13:58:10|21311.58|21191.58|21312.27|21192.27|21312.78|21192.78|21310.75|21190.75|9
1630418300000|2021-08-31 13:58:20|21312.58|21192.58|21310.09|21190.09|21312.6|21192.6|21310.09|21190.09|10
1630418310000|2021-08-31 13:58:30|21309.94|21189.94|21306.6|21186.6|21309.94|21189.94|21306.52|21186.52|10
1630418320000|2021-08-31 13:58:40|21306.8|21186.8|21307.67|21187.67|21308.98|21188.98|21306.8|21186.8|10
1630418330000|2021-08-31 13:58:50|21307.53|21187.53|21307.07|21187.07|21307.53|21187.53|21306.77|21186.77|10
1630418340000|2021-08-31 13:59:00|21306.11|21186.11|21301.21|21181.21|21306.11|21186.11|21301.21|21181.21|10
1630418350000|2021-08-31 13:59:10|21301.38|21181.38|21301.76|21181.76|21302.62|21182.62|21301.3|21181.3|10
1630418360000|2021-08-31 13:59:20|21302.79|21182.79|21304.97|21184.97|21304.97|21184.97|21302.26|21182.26|10
1630418370000|2021-08-31 13:59:30|21304.28|21184.28|21304.28|21184.28|21307.01|21187.01|21304.02|21184.02|10
1630418380000|2021-08-31 13:59:40|21304.17|21184.17|21302.68|21182.68|21304.42|21184.42|21302.68|21182.68|10
1630418390000|2021-08-31 13:59:50|21302.28|21182.28|21299.13|21179.13|21302.28|21182.28|21299.13|21179.13|10
1630418400000|2021-08-31 14:00:00|21298.09|21178.09|21301.58|21181.58|21301.9|21181.9|21296.93|21176.93|10
1630418410000|2021-08-31 14:00:10|21302.64|21182.64|21304.01|21184.01|21304.26|21184.26|21302.64|21182.64|10
1630418420000|2021-08-31 14:00:20|21304.84|21184.84|21306.37|21186.37|21307.38|21187.38|21304.84|21184.84|10
1630418430000|2021-08-31 14:00:30|21306.96|21186.96|21335.91|21215.91|21335.91|21215.91|21306.96|21186.96|10
1630418440000|2021-08-31 14:00:40|21337.29|21217.29|21334.25|21214.25|21338.9|21218.9|21334.25|21214.25|10
1630418450000|2021-08-31 14:00:50|21337.4|21217.4|21347.71|21227.71|21347.71|21227.71|21337.4|21217.4|10
1630418460000|2021-08-31 14:01:00|21347.8|21227.8|21365.94|21245.94|21365.94|21245.94|21347.34|21227.34|10
1630418470000|2021-08-31 14:01:10|21370.68|21250.68|21385.67|21265.67|21385.67|21265.67|21370.68|21250.68|10
1630418480000|2021-08-31 14:01:20|21385.22|21265.22|21386|21266|21386.4|21266.4|21385.22|21265.22|8
1630418490000|2021-08-31 14:01:30|21386.05|21266.05|21389.05|21269.05|21389.05|21269.05|21386.05|21266.05|10
1630418500000|2021-08-31 14:01:40|21389.83|21269.83|21394.22|21274.22|21394.22|21274.22|21389.83|21269.83|10
1630418510000|2021-08-31 14:01:50|21394.3|21274.3|21394.21|21274.21|21395.46|21275.46|21392.82|21272.82|10
1630418520000|2021-08-31 14:02:00|21394.45|21274.45|21405.5|21285.5|21405.5|21285.5|21394.45|21274.45|10
1630418530000|2021-08-31 14:02:10|21406.36|21286.36|21420|21300|21420.49|21300.49|21406.36|21286.36|10
1630418540000|2021-08-31 14:02:20|21419.54|21299.54|21435.7|21315.7|21435.79|21315.79|21419.54|21299.54|10
1630418550000|2021-08-31 14:02:30|21435.62|21315.62|21445.63|21325.63|21445.63|21325.63|21435.62|21315.62|9
1630418560000|2021-08-31 14:02:40|21446.38|21326.38|21452|21332|21453.84|21333.84|21446.38|21326.38|10
1630418570000|2021-08-31 14:02:50|21452.06|21332.06|21448.44|21328.44|21453.24|21333.24|21447.94|21327.94|10
1630418580000|2021-08-31 14:03:00|21448.17|21328.17|21445.33|21325.33|21448.17|21328.17|21445.33|21325.33|9
1630418590000|2021-08-31 14:03:10|21445.05|21325.05|21443.89|21323.89|21448.04|21328.04|21443.89|21323.89|10
1630418600000|2021-08-31 14:03:20|21443.01|21323.01|21433.36|21313.36|21443.01|21323.01|21432.59|21312.59|10
1630418610000|2021-08-31 14:03:30|21433.68|21313.68|21418.22|21298.22|21433.68|21313.68|21417.91|21297.91|10
1630418620000|2021-08-31 14:03:40|21416.82|21296.82|21409.4|21289.4|21416.82|21296.82|21409.4|21289.4|10
1630418630000|2021-08-31 14:03:50|21409.12|21289.12|21398.28|21278.28|21409.12|21289.12|21398.28|21278.28|10
1630418640000|2021-08-31 14:04:00|21399.74|21279.74|21397.9|21277.9|21400.44|21280.44|21395.72|21275.72|10
1630418650000|2021-08-31 14:04:10|21398.8|21278.8|21403.36|21283.36|21403.36|21283.36|21398.79|21278.79|10
1630418660000|2021-08-31 14:04:20|21404.01|21284.01|21413.03|21293.03|21413.03|21293.03|21404.01|21284.01|10
1630418670000|2021-08-31 14:04:30|21411.77|21291.77|21407.73|21287.73|21411.77|21291.77|21407.73|21287.73|10
1630418680000|2021-08-31 14:04:40|21407|21287|21397.73|21277.73|21407|21287|21397.73|21277.73|10
1630418690000|2021-08-31 14:04:50|21395.69|21275.69|21392.58|21272.58|21395.69|21275.69|21392.58|21272.58|10
1630418700000|2021-08-31 14:05:00|21391.99|21271.99|21391.89|21271.89|21392.79|21272.79|21390.31|21270.31|10
1630418710000|2021-08-31 14:05:10|21391.19|21271.19|21390.75|21270.75|21392.18|21272.18|21390.75|21270.75|10
1630418720000|2021-08-31 14:05:20|21392.42|21272.42|21395.77|21275.77|21395.77|21275.77|21392.42|21272.42|10
1630418730000|2021-08-31 14:05:30|21395.84|21275.84|21396.2|21276.2|21397.03|21277.03|21395.71|21275.71|9
1630418740000|2021-08-31 14:05:40|21396.33|21276.33|21393.53|21273.53|21396.91|21276.91|21393.53|21273.53|10
1630418750000|2021-08-31 14:05:50|21394.31|21274.31|21392.82|21272.82|21394.31|21274.31|21392.01|21272.01|10
1630418760000|2021-08-31 14:06:00|21393.15|21273.15|21394.99|21274.99|21396.72|21276.72|21393.15|21273.15|10
1630418770000|2021-08-31 14:06:10|21395.95|21275.95|21398.37|21278.37|21398.37|21278.37|21393.73|21273.73|10
1630418780000|2021-08-31 14:06:20|21398.56|21278.56|21404.18|21284.18|21404.18|21284.18|21398.56|21278.56|10
1630418790000|2021-08-31 14:06:30|21403.78|21283.78|21402.97|21282.97|21403.78|21283.78|21402.17|21282.17|10
1630418800000|2021-08-31 14:06:40|21402.65|21282.65|21402.07|21282.07|21403.68|21283.68|21402.07|21282.07|9
1630418810000|2021-08-31 14:06:50|21400.92|21280.92|21399.89|21279.89|21401.07|21281.07|21399.1|21279.1|10
1630418820000|2021-08-31 14:07:00|21399.75|21279.75|21402.12|21282.12|21402.12|21282.12|21399.31|21279.31|10
1630418830000|2021-08-31 14:07:10|21400.62|21280.62|21402.42|21282.42|21403.04|21283.04|21399.33|21279.33|10
1630418840000|2021-08-31 14:07:20|21401.66|21281.66|21398|21278|21401.66|21281.66|21397.99|21277.99|9
1630418850000|2021-08-31 14:07:30|21398.85|21278.85|21394.54|21274.54|21398.85|21278.85|21394.3|21274.3|10
1630418860000|2021-08-31 14:07:40|21396.35|21276.35|21395.26|21275.26|21397.27|21277.27|21394.91|21274.91|10
1630418870000|2021-08-31 14:07:50|21395.08|21275.08|21395.67|21275.67|21395.67|21275.67|21393.83|21273.83|10
1630418880000|2021-08-31 14:08:00|21395.46|21275.46|21389.75|21269.75|21395.46|21275.46|21389.75|21269.75|10
1630418890000|2021-08-31 14:08:10|21389.52|21269.52|21384.05|21264.05|21389.52|21269.52|21384.05|21264.05|10
1630418900000|2021-08-31 14:08:20|21383.23|21263.23|21385.25|21265.25|21385.25|21265.25|21383.23|21263.23|10
1630418910000|2021-08-31 14:08:30|21384.29|21264.29|21385.49|21265.49|21386.19|21266.19|21384.29|21264.29|9
1630418920000|2021-08-31 14:08:40|21384.62|21264.62|21386.79|21266.79|21387.38|21267.38|21384.04|21264.04|10
1630418930000|2021-08-31 14:08:50|21387.6|21267.6|21388.75|21268.75|21388.75|21268.75|21386.51|21266.51|9
1630418940000|2021-08-31 14:09:00|21387.97|21267.97|21388.16|21268.16|21389.07|21269.07|21387.56|21267.56|10
1630418950000|2021-08-31 14:09:10|21387.9|21267.9|21387.97|21267.97|21388.49|21268.49|21387.09|21267.09|10
1630418960000|2021-08-31 14:09:20|21388.3|21268.3|21382.74|21262.74|21388.3|21268.3|21382.74|21262.74|10
1630418970000|2021-08-31 14:09:30|21381.5|21261.5|21369.51|21249.51|21381.74|21261.74|21369.46|21249.46|10
1630418980000|2021-08-31 14:09:40|21367.1|21247.1|21356.06|21236.06|21367.1|21247.1|21354.94|21234.94|10
1630418990000|2021-08-31 14:09:50|21356.39|21236.39|21357.08|21237.08|21357.37|21237.37|21355.96|21235.96|10
1630419000000|2021-08-31 14:10:00|21356.54|21236.54|21360.46|21240.46|21360.46|21240.46|21356.54|21236.54|10
1630419010000|2021-08-31 14:10:10|21360.39|21240.39|21363.73|21243.73|21364.41|21244.41|21358.95|21238.95|10
1630419020000|2021-08-31 14:10:20|21362.9|21242.9|21362.51|21242.51|21363.64|21243.64|21361.94|21241.94|10
1630419030000|2021-08-31 14:10:30|21362.22|21242.22|21355.57|21235.57|21363.39|21243.39|21355.57|21235.57|10
1630419040000|2021-08-31 14:10:40|21355.67|21235.67|21343.93|21223.93|21355.67|21235.67|21343.93|21223.93|10
1630419050000|2021-08-31 14:10:50|21344.83|21224.83|21338.98|21218.98|21344.83|21224.83|21338.79|21218.79|10
1630419060000|2021-08-31 14:11:00|21339.34|21219.34|21320.38|21200.38|21339.34|21219.34|21320.38|21200.38|10
1630419070000|2021-08-31 14:11:10|21319.9|21199.9|21293.51|21173.51|21319.9|21199.9|21293.51|21173.51|10
1630419080000|2021-08-31 14:11:20|21292.82|21172.82|21267.55|21147.55|21292.82|21172.82|21267.55|21147.55|10
1630419090000|2021-08-31 14:11:30|21262.9|21142.9|21242.92|21122.92|21262.9|21142.9|21242.79|21122.79|10
1630419100000|2021-08-31 14:11:40|21243.74|21123.74|21253.98|21133.98|21254.05|21134.05|21243.38|21123.38|10
1630419110000|2021-08-31 14:11:50|21252.57|21132.57|21256.7|21136.7|21258.32|21138.32|21252.57|21132.57|10
1630419120000|2021-08-31 14:12:00|21256.57|21136.57|21262.99|21142.99|21262.99|21142.99|21256.57|21136.57|10
1630419130000|2021-08-31 14:12:10|21262.83|21142.83|21254.85|21134.85|21262.93|21142.93|21254.85|21134.85|10
1630419140000|2021-08-31 14:12:20|21253.32|21133.32|21240.09|21120.09|21253.32|21133.32|21239.85|21119.85|10
1630419150000|2021-08-31 14:12:30|21238.35|21118.35|21234.92|21114.92|21238.35|21118.35|21234.92|21114.92|10
1630419160000|2021-08-31 14:12:40|21235|21115|21225.63|21105.63|21235|21115|21225.63|21105.63|10
1630419170000|2021-08-31 14:12:50|21225.68|21105.68|21231.22|21111.22|21231.22|21111.22|21225.36|21105.36|10
1630419180000|2021-08-31 14:13:00|21229.42|21109.42|21239.43|21119.43|21239.43|21119.43|21228.71|21108.71|10
1630419190000|2021-08-31 14:13:10|21239.74|21119.74|21242.23|21122.23|21242.5|21122.5|21239.37|21119.37|10
1630419200000|2021-08-31 14:13:20|21243.64|21123.64|21244.2|21124.2|21246.28|21126.28|21242.75|21122.75|10
1630419210000|2021-08-31 14:13:30|21244.66|21124.66|21245.9|21125.9|21246.1|21126.1|21241.69|21121.69|10
1630419220000|2021-08-31 14:13:40|21247.25|21127.25|21249.48|21129.48|21249.48|21129.48|21247.25|21127.25|10
1630419230000|2021-08-31 14:13:50|21249.28|21129.28|21252.69|21132.69|21252.7|21132.7|21248.96|21128.96|10
1630419240000|2021-08-31 14:14:00|21253.57|21133.57|21252.04|21132.04|21256.2|21136.2|21249.7|21129.7|10
1630419250000|2021-08-31 14:14:10|21249.7|21129.7|21241.04|21121.04|21249.7|21129.7|21240.26|21120.26|10
1630419260000|2021-08-31 14:14:20|21241.16|21121.16|21231|21111|21241.16|21121.16|21231|21111|10
1630419270000|2021-08-31 14:14:30|21230.27|21110.27|21229.07|21109.07|21233.05|21113.05|21228.79|21108.79|10
1630419280000|2021-08-31 14:14:40|21227.49|21107.49|21224.06|21104.06|21227.49|21107.49|21224.06|21104.06|10
1630419290000|2021-08-31 14:14:50|21223.88|21103.88|21227.65|21107.65|21227.65|21107.65|21223.57|21103.57|10
1630419300000|2021-08-31 14:15:00|21228.47|21108.47|21237.82|21117.82|21237.82|21117.82|21228.32|21108.32|10
1630419310000|2021-08-31 14:15:10|21240.42|21120.42|21250.34|21130.34|21250.34|21130.34|21240.42|21120.42|10
1630419320000|2021-08-31 14:15:20|21251.01|21131.01|21243.69|21123.69|21251.01|21131.01|21243.69|21123.69|10
1630419330000|2021-08-31 14:15:30|21245.27|21125.27|21233.24|21113.24|21245.27|21125.27|21233.24|21113.24|10
1630419340000|2021-08-31 14:15:40|21232.77|21112.77|21217.98|21097.98|21232.77|21112.77|21217.98|21097.98|10
1630419350000|2021-08-31 14:15:50|21217.35|21097.35|21205.31|21085.31|21217.35|21097.35|21204.69|21084.69|10
1630419360000|2021-08-31 14:16:00|21204.9|21084.9|21201|21081|21204.9|21084.9|21199.97|21079.97|10
1630419370000|2021-08-31 14:16:10|21200.97|21080.97|21190.74|21070.74|21200.97|21080.97|21190.74|21070.74|10
1630419380000|2021-08-31 14:16:20|21190.4|21070.4|21183.18|21063.18|21190.78|21070.78|21183.18|21063.18|10
1630419390000|2021-08-31 14:16:30|21183.33|21063.33|21160.95|21040.95|21183.4|21063.4|21160.95|21040.95|10
1630419400000|2021-08-31 14:16:40|21162.69|21042.69|21147.03|21027.03|21162.69|21042.69|21147.03|21027.03|10
1630419410000|2021-08-31 14:16:50|21146.54|21026.54|21154.83|21034.83|21154.83|21034.83|21146.54|21026.54|10
1630419420000|2021-08-31 14:17:00|21154.72|21034.72|21156.51|21036.51|21157.24|21037.24|21152.98|21032.98|10
1630419430000|2021-08-31 14:17:10|21157.19|21037.19|21161.73|21041.73|21161.73|21041.73|21157.19|21037.19|9
1630419440000|2021-08-31 14:17:20|21161.49|21041.49|21160.34|21040.34|21161.49|21041.49|21158.94|21038.94|10
1630419450000|2021-08-31 14:17:30|21160.86|21040.86|21162.94|21042.94|21164.59|21044.59|21160.86|21040.86|10
1630419460000|2021-08-31 14:17:40|21162.72|21042.72|21168.2|21048.2|21168.2|21048.2|21162.72|21042.72|10
1630419470000|2021-08-31 14:17:50|21168.41|21048.41|21165.17|21045.17|21168.5|21048.5|21165.17|21045.17|9
1630419480000|2021-08-31 14:18:00|21165.62|21045.62|21163.24|21043.24|21165.62|21045.62|21163.24|21043.24|10
1630419490000|2021-08-31 14:18:10|21160.91|21040.91|21157.7|21037.7|21160.91|21040.91|21157.64|21037.64|10
1630419500000|2021-08-31 14:18:20|21155.77|21035.77|21145.99|21025.99|21155.77|21035.77|21145.99|21025.99|10
1630419510000|2021-08-31 14:18:30|21146.01|21026.01|21142.92|21022.92|21146.37|21026.37|21142.3|21022.3|10
1630419520000|2021-08-31 14:18:40|21142.86|21022.86|21141.69|21021.69|21142.86|21022.86|21141.11|21021.11|10
1630419530000|2021-08-31 14:18:50|21139.94|21019.94|21136.09|21016.09|21139.94|21019.94|21135.62|21015.62|10
1630419540000|2021-08-31 14:19:00|21134.98|21014.98|21131.31|21011.31|21135.14|21015.14|21131.07|21011.07|10
1630419550000|2021-08-31 14:19:10|21129.48|21009.48|21114.32|20994.32|21129.48|21009.48|21114|20994|10
1630419560000|2021-08-31 14:19:20|21112.2|20992.2|21113.29|20993.29|21114.56|20994.56|21108.15|20988.15|10
1630419570000|2021-08-31 14:19:30|21112.22|20992.22|21128.64|21008.64|21128.64|21008.64|21112.22|20992.22|10
1630419580000|2021-08-31 14:19:40|21127.56|21007.56|21130.86|21010.86|21130.86|21010.86|21127.56|21007.56|10
1630419590000|2021-08-31 14:19:50|21131.01|21011.01|21135.78|21015.78|21135.78|21015.78|21131.01|21011.01|10
1630419600000|2021-08-31 14:20:00|21135.47|21015.47|21145.34|21025.34|21145.34|21025.34|21134.44|21014.44|10
1630419610000|2021-08-31 14:20:10|21147.11|21027.11|21162.12|21042.12|21162.12|21042.12|21147.11|21027.11|10
1630419620000|2021-08-31 14:20:20|21163.36|21043.36|21167.77|21047.77|21169.07|21049.07|21163.36|21043.36|10
1630419630000|2021-08-31 14:20:30|21168.4|21048.4|21166.69|21046.69|21170.65|21050.65|21166.69|21046.69|10
1630419640000|2021-08-31 14:20:40|21166.82|21046.82|21169.12|21049.12|21169.12|21049.12|21166.03|21046.03|10
1630419650000|2021-08-31 14:20:50|21169.31|21049.31|21169.42|21049.42|21170.57|21050.57|21168.6|21048.6|10
1630419660000|2021-08-31 14:21:00|21169.29|21049.29|21169.49|21049.49|21170.92|21050.92|21168.86|21048.86|10
1630419670000|2021-08-31 14:21:10|21169.24|21049.24|21174.44|21054.44|21174.44|21054.44|21169.24|21049.24|10
1630419680000|2021-08-31 14:21:20|21175.96|21055.96|21178.83|21058.83|21178.92|21058.92|21175.96|21055.96|10
1630419690000|2021-08-31 14:21:30|21178.25|21058.25|21183.98|21063.98|21183.98|21063.98|21178.25|21058.25|10
1630419700000|2021-08-31 14:21:40|21184.77|21064.77|21187.09|21067.09|21187.75|21067.75|21184.77|21064.77|10
1630419710000|2021-08-31 14:21:50|21187.51|21067.51|21188.87|21068.87|21189.86|21069.86|21187.01|21067.01|10
1630419720000|2021-08-31 14:22:00|21188.14|21068.14|21183.77|21063.77|21188.14|21068.14|21183.2|21063.2|10
1630419730000|2021-08-31 14:22:10|21183.44|21063.44|21171.83|21051.83|21183.44|21063.44|21171.83|21051.83|10
1630419740000|2021-08-31 14:22:20|21171.6|21051.6|21163.49|21043.49|21171.6|21051.6|21161.83|21041.83|10
1630419750000|2021-08-31 14:22:30|21164.31|21044.31|21171.63|21051.63|21171.63|21051.63|21164.31|21044.31|10
1630419760000|2021-08-31 14:22:40|21170.58|21050.58|21176.44|21056.44|21176.44|21056.44|21170.58|21050.58|10
1630419770000|2021-08-31 14:22:50|21176.43|21056.43|21176.55|21056.55|21181.32|21061.32|21176.43|21056.43|10
1630419780000|2021-08-31 14:23:00|21175.68|21055.68|21171.68|21051.68|21175.68|21055.68|21171.2|21051.2|10
1630419790000|2021-08-31 14:23:10|21171.82|21051.82|21168.91|21048.91|21171.82|21051.82|21168.91|21048.91|10
1630419800000|2021-08-31 14:23:20|21169.23|21049.23|21171.27|21051.27|21171.27|21051.27|21168.57|21048.57|10
1630419810000|2021-08-31 14:23:30|21170.88|21050.88|21170.87|21050.87|21171.09|21051.09|21169.72|21049.72|9
1630419820000|2021-08-31 14:23:40|21171.04|21051.04|21161.7|21041.7|21171.04|21051.04|21161.7|21041.7|10
1630419830000|2021-08-31 14:23:50|21161.85|21041.85|21158.57|21038.57|21161.85|21041.85|21158.57|21038.57|10
1630419840000|2021-08-31 14:24:00|21158.31|21038.31|21155|21035|21158.31|21038.31|21154.63|21034.63|9
1630419850000|2021-08-31 14:24:10|21154.73|21034.73|21155.97|21035.97|21156.45|21036.45|21154.73|21034.73|9
1630419860000|2021-08-31 14:24:20|21156.22|21036.22|21157.91|21037.91|21158.19|21038.19|21155.76|21035.76|10
1630419870000|2021-08-31 14:24:30|21156.53|21036.53|21150.66|21030.66|21156.53|21036.53|21150.66|21030.66|10
1630419880000|2021-08-31 14:24:40|21150.18|21030.18|21146.23|21026.23|21151.5|21031.5|21146.23|21026.23|10
1630419890000|2021-08-31 14:24:50|21147.29|21027.29|21141.64|21021.64|21147.29|21027.29|21141.64|21021.64|10
1630419900000|2021-08-31 14:25:00|21142.21|21022.21|21142.26|21022.26|21142.32|21022.32|21141.53|21021.53|10
1630419910000|2021-08-31 14:25:10|21143.23|21023.23|21143.07|21023.07|21144.42|21024.42|21143.07|21023.07|10
1630419920000|2021-08-31 14:25:20|21143.04|21023.04|21142.34|21022.34|21143.32|21023.32|21140.91|21020.91|10
1630419930000|2021-08-31 14:25:30|21142.14|21022.14|21136.26|21016.26|21142.14|21022.14|21136.16|21016.16|10
1630419940000|2021-08-31 14:25:40|21136.15|21016.15|21136.16|21016.16|21136.33|21016.33|21133.72|21013.72|10
1630419950000|2021-08-31 14:25:50|21136.62|21016.62|21133.26|21013.26|21136.96|21016.96|21133.26|21013.26|10
1630419960000|2021-08-31 14:26:00|21133.51|21013.51|21127.06|21007.06|21133.51|21013.51|21127.06|21007.06|10
1630419970000|2021-08-31 14:26:10|21127.83|21007.83|21111.48|20991.48|21127.83|21007.83|21111.48|20991.48|10
1630419980000|2021-08-31 14:26:20|21112.49|20992.49|21109.84|20989.84|21112.49|20992.49|21108.15|20988.15|10
1630419990000|2021-08-31 14:26:30|21108.83|20988.83|21104.88|20984.88|21109.92|20989.92|21104.68|20984.68|10
1630420000000|2021-08-31 14:26:40|21104.94|20984.94|21108.05|20988.05|21108.05|20988.05|21104.94|20984.94|10
1630420010000|2021-08-31 14:26:50|21108.34|20988.34|21108.31|20988.31|21108.73|20988.73|21106.78|20986.78|10
1630420020000|2021-08-31 14:27:00|21107.33|20987.33|21097.64|20977.64|21107.38|20987.38|21097.64|20977.64|10
1630420030000|2021-08-31 14:27:10|21096.19|20976.19|21086.59|20966.59|21096.19|20976.19|21086.59|20966.59|10
1630420040000|2021-08-31 14:27:20|21085.66|20965.66|21085.46|20965.46|21087.05|20967.05|21085.22|20965.22|10
1630420050000|2021-08-31 14:27:30|21085.53|20965.53|21081.29|20961.29|21085.53|20965.53|21081.29|20961.29|10
1630420060000|2021-08-31 14:27:40|21080.67|20960.67|21080.81|20960.81|21080.88|20960.88|21080.04|20960.04|10
1630420070000|2021-08-31 14:27:50|21080.95|20960.95|21081.4|20961.4|21083.06|20963.06|21080.95|20960.95|10
1630420080000|2021-08-31 14:28:00|21081.36|20961.36|21077.43|20957.43|21081.36|20961.36|21076.73|20956.73|10
1630420090000|2021-08-31 14:28:10|21077.69|20957.69|21080.62|20960.62|21080.62|20960.62|21077.69|20957.69|9
1630420100000|2021-08-31 14:28:20|21081.03|20961.03|21080.82|20960.82|21081.03|20961.03|21077.96|20957.96|10
1630420110000|2021-08-31 14:28:30|21081.05|20961.05|21086.32|20966.32|21086.32|20966.32|21081.05|20961.05|10
1630420120000|2021-08-31 14:28:40|21087.73|20967.73|21090.93|20970.93|21092.63|20972.63|21087.73|20967.73|10
1630420130000|2021-08-31 14:28:50|21090.19|20970.19|21091.55|20971.55|21092.82|20972.82|21090.19|20970.19|10
1630420140000|2021-08-31 14:29:00|21091.81|20971.81|21100.1|20980.1|21100.1|20980.1|21091.81|20971.81|10
1630420150000|2021-08-31 14:29:10|21100.22|20980.22|21101.88|20981.88|21102.89|20982.89|21100.22|20980.22|9
1630420160000|2021-08-31 14:29:20|21102.11|20982.11|21103.39|20983.39|21103.39|20983.39|21101.43|20981.43|10
1630420170000|2021-08-31 14:29:30|21103.75|20983.75|21103.5|20983.5|21104.15|20984.15|21103.15|20983.15|10
1630420180000|2021-08-31 14:29:40|21103.43|20983.43|21105.27|20985.27|21105.62|20985.62|21103.33|20983.33|10
1630420190000|2021-08-31 14:29:50|21105.3|20985.3|21106.14|20986.14|21107.42|20987.42|21105.3|20985.3|10
1630420200000|2021-08-31 14:30:00|21105.33|20985.33|21097.64|20977.64|21105.33|20985.33|21097.64|20977.64|10
1630420210000|2021-08-31 14:30:10|21098.46|20978.46|21094.71|20974.71|21098.46|20978.46|21094.24|20974.24|10
1630420220000|2021-08-31 14:30:20|21095.29|20975.29|21093.87|20973.87|21095.5|20975.5|21093.87|20973.87|10
1630420230000|2021-08-31 14:30:30|21093.93|20973.93|21099.6|20979.6|21099.6|20979.6|21093.93|20973.93|10
1630420240000|2021-08-31 14:30:40|21099.79|20979.79|21104.6|20984.6|21104.84|20984.84|21099.79|20979.79|10
1630420250000|2021-08-31 14:30:50|21104.7|20984.7|21113.56|20993.56|21113.56|20993.56|21104.7|20984.7|10
1630420260000|2021-08-31 14:31:00|21112.3|20992.3|21119.3|20999.3|21119.53|20999.53|21112.3|20992.3|10
1630420270000|2021-08-31 14:31:10|21118.78|20998.78|21119.56|20999.56|21119.56|20999.56|21118.28|20998.28|10
1630420280000|2021-08-31 14:31:20|21119.74|20999.74|21119.4|20999.4|21120.95|21000.95|21118.37|20998.37|10
1630420290000|2021-08-31 14:31:30|21119.11|20999.11|21118.79|20998.79|21120.42|21000.42|21117.43|20997.43|10
1630420300000|2021-08-31 14:31:40|21119.1|20999.1|21121.92|21001.92|21122.34|21002.34|21118.84|20998.84|10
1630420310000|2021-08-31 14:31:50|21122.14|21002.14|21120.98|21000.98|21122.14|21002.14|21120.96|21000.96|9
1630420320000|2021-08-31 14:32:00|21121.11|21001.11|21117.75|20997.75|21122.98|21002.98|21117.75|20997.75|10
1630420330000|2021-08-31 14:32:10|21117.63|20997.63|21117.41|20997.41|21118.78|20998.78|21117.2|20997.2|10
1630420340000|2021-08-31 14:32:20|21116.7|20996.7|21108.52|20988.52|21116.7|20996.7|21108.52|20988.52|10
1630420350000|2021-08-31 14:32:30|21107.89|20987.89|21106.81|20986.81|21107.99|20987.99|21106.81|20986.81|9
1630420360000|2021-08-31 14:32:40|21107.54|20987.54|21101.09|20981.09|21107.54|20987.54|21101.09|20981.09|10
1630420370000|2021-08-31 14:32:50|21101.51|20981.51|21101.39|20981.39|21102.67|20982.67|21101.39|20981.39|10
1630420380000|2021-08-31 14:33:00|21100.86|20980.86|21104.82|20984.82|21104.82|20984.82|21100.86|20980.86|10
1630420390000|2021-08-31 14:33:10|21105.48|20985.48|21107.9|20987.9|21107.9|20987.9|21105.48|20985.48|10
1630420400000|2021-08-31 14:33:20|21108.15|20988.15|21108.02|20988.02|21108.86|20988.86|21108.02|20988.02|10
1630420410000|2021-08-31 14:33:30|21107.84|20987.84|21108.63|20988.63|21108.63|20988.63|21106.94|20986.94|10
1630420420000|2021-08-31 14:33:40|21108.27|20988.27|21109.02|20989.02|21109.02|20989.02|21107.23|20987.23|10
1630420430000|2021-08-31 14:33:50|21109.45|20989.45|21113.65|20993.65|21113.87|20993.87|21109.37|20989.37|10
1630420440000|2021-08-31 14:34:00|21114.17|20994.17|21111.97|20991.97|21114.17|20994.17|21111.97|20991.97|10
1630420450000|2021-08-31 14:34:10|21112.81|20992.81|21114.78|20994.78|21114.87|20994.87|21112.77|20992.77|10
1630420460000|2021-08-31 14:34:20|21114.68|20994.68|21115.67|20995.67|21116.36|20996.36|21114.44|20994.44|10
1630420470000|2021-08-31 14:34:30|21115.71|20995.71|21114.59|20994.59|21115.71|20995.71|21113.95|20993.95|10
1630420480000|2021-08-31 14:34:40|21114.11|20994.11|21112.15|20992.15|21115.46|20995.46|21112.15|20992.15|10
1630420490000|2021-08-31 14:34:50|21110.55|20990.55|21106.25|20986.25|21110.63|20990.63|21106.25|20986.25|10
1630420500000|2021-08-31 14:35:00|21105.08|20985.08|21100.76|20980.76|21105.08|20985.08|21100.76|20980.76|10
1630420510000|2021-08-31 14:35:10|21101.5|20981.5|21094.13|20974.13|21101.5|20981.5|21093.78|20973.78|10
1630420520000|2021-08-31 14:35:20|21093.11|20973.11|21092.69|20972.69|21093.12|20973.12|21091.33|20971.33|9
1630420530000|2021-08-31 14:35:30|21092.83|20972.83|21094.82|20974.82|21095|20975|21092.63|20972.63|10
1630420540000|2021-08-31 14:35:40|21095.04|20975.04|21096.81|20976.81|21096.81|20976.81|21094.87|20974.87|10
1630420550000|2021-08-31 14:35:50|21097.73|20977.73|21100.32|20980.32|21100.39|20980.39|21097.73|20977.73|10
1630420560000|2021-08-31 14:36:00|21101.65|20981.65|21101.05|20981.05|21102.94|20982.94|21100.65|20980.65|9
1630420570000|2021-08-31 14:36:10|21101.29|20981.29|21104.44|20984.44|21104.44|20984.44|21101.29|20981.29|10
1630420580000|2021-08-31 14:36:20|21104.37|20984.37|21108.43|20988.43|21109.84|20989.84|21104.37|20984.37|10
1630420590000|2021-08-31 14:36:30|21107.58|20987.58|21110.3|20990.3|21110.85|20990.85|21107.38|20987.38|10
1630420600000|2021-08-31 14:36:40|21110.33|20990.33|21104.89|20984.89|21110.33|20990.33|21104.89|20984.89|10
1630420610000|2021-08-31 14:36:50|21104.59|20984.59|21103.49|20983.49|21104.59|20984.59|21103.21|20983.21|10
1630420620000|2021-08-31 14:37:00|21103.04|20983.04|21104.24|20984.24|21104.93|20984.93|21103.04|20983.04|9
1630420630000|2021-08-31 14:37:10|21104.1|20984.1|21105.69|20985.69|21105.69|20985.69|21103.58|20983.58|10
1630420640000|2021-08-31 14:37:20|21106.53|20986.53|21105.8|20985.8|21106.97|20986.97|21105.8|20985.8|10
1630420650000|2021-08-31 14:37:30|21103.11|20983.11|21096.02|20976.02|21103.11|20983.11|21096.02|20976.02|10
1630420660000|2021-08-31 14:37:40|21096.73|20976.73|21093.43|20973.43|21096.73|20976.73|21093.43|20973.43|10
1630420670000|2021-08-31 14:37:50|21091.78|20971.78|21090.28|20970.28|21091.78|20971.78|21090.01|20970.01|10
1630420680000|2021-08-31 14:38:00|21089.64|20969.64|21085.6|20965.6|21089.64|20969.64|21085.6|20965.6|10
1630420690000|2021-08-31 14:38:10|21085.4|20965.4|21080.42|20960.42|21085.4|20965.4|21080.42|20960.42|10
1630420700000|2021-08-31 14:38:20|21079.51|20959.51|21072.15|20952.15|21079.51|20959.51|21072.15|20952.15|10
1630420710000|2021-08-31 14:38:30|21072.06|20952.06|21064.21|20944.21|21072.06|20952.06|21064.21|20944.21|10
1630420720000|2021-08-31 14:38:40|21063.25|20943.25|21061.03|20941.03|21063.71|20943.71|21061.03|20941.03|10
1630420730000|2021-08-31 14:38:50|21059.82|20939.82|21060.88|20940.88|21061.13|20941.13|21059.52|20939.52|10
1630420740000|2021-08-31 14:39:00|21060.84|20940.84|21052.34|20932.34|21061.33|20941.33|21052.34|20932.34|10
1630420750000|2021-08-31 14:39:10|21050.46|20930.46|21043.32|20923.32|21050.46|20930.46|21043.32|20923.32|10
1630420760000|2021-08-31 14:39:20|21044.07|20924.07|21059.24|20939.24|21059.24|20939.24|21044.07|20924.07|10
1630420770000|2021-08-31 14:39:30|21059.21|20939.21|21074.39|20954.39|21074.39|20954.39|21059.21|20939.21|10
1630420780000|2021-08-31 14:39:40|21074.72|20954.72|21083.98|20963.98|21084.29|20964.29|21074.72|20954.72|10
1630420790000|2021-08-31 14:39:50|21082.95|20962.95|21082.28|20962.28|21084.34|20964.34|21081.21|20961.21|10
1630420800000|2021-08-31 14:40:00|21081.97|20961.97|21081.77|20961.77|21082.16|20962.16|21080.96|20960.96|10
1630420810000|2021-08-31 14:40:10|21081.82|20961.82|21087.11|20967.11|21087.11|20967.11|21081.82|20961.82|10
1630420820000|2021-08-31 14:40:20|21087.48|20967.48|21094.43|20974.43|21094.43|20974.43|21087.48|20967.48|10
1630420830000|2021-08-31 14:40:30|21094.32|20974.32|21102.52|20982.52|21102.52|20982.52|21094.31|20974.31|10
1630420840000|2021-08-31 14:40:40|21102.67|20982.67|21115.1|20995.1|21115.1|20995.1|21102.67|20982.67|10
1630420850000|2021-08-31 14:40:50|21116.32|20996.32|21126.04|21006.04|21126.04|21006.04|21116.32|20996.32|10
1630420860000|2021-08-31 14:41:00|21125.57|21005.57|21133.92|21013.92|21133.92|21013.92|21125.57|21005.57|10
1630420870000|2021-08-31 14:41:10|21133.53|21013.53|21134.59|21014.59|21134.59|21014.59|21133.4|21013.4|10
1630420880000|2021-08-31 14:41:20|21135.77|21015.77|21132.28|21012.28|21135.77|21015.77|21132.16|21012.16|10
1630420890000|2021-08-31 14:41:30|21131.97|21011.97|21126.92|21006.92|21131.97|21011.97|21126.92|21006.92|10
1630420900000|2021-08-31 14:41:40|21128.14|21008.14|21133.47|21013.47|21133.47|21013.47|21128.14|21008.14|10
1630420910000|2021-08-31 14:41:50|21134.53|21014.53|21139.21|21019.21|21139.21|21019.21|21134.53|21014.53|10
1630420920000|2021-08-31 14:42:00|21139.41|21019.41|21143.3|21023.3|21144.02|21024.02|21139.41|21019.41|10
1630420930000|2021-08-31 14:42:10|21141.09|21021.09|21141.95|21021.95|21142.38|21022.38|21140.41|21020.41|10
1630420940000|2021-08-31 14:42:20|21141.89|21021.89|21137.94|21017.94|21141.9|21021.9|21137.94|21017.94|10
1630420950000|2021-08-31 14:42:30|21138.09|21018.09|21147.78|21027.78|21147.78|21027.78|21138.09|21018.09|10
1630420960000|2021-08-31 14:42:40|21147.92|21027.92|21146.83|21026.83|21148.49|21028.49|21146.83|21026.83|10
1630420970000|2021-08-31 14:42:50|21146.35|21026.35|21150.9|21030.9|21150.9|21030.9|21145.29|21025.29|10
1630420980000|2021-08-31 14:43:00|21151.16|21031.16|21153.53|21033.53|21153.53|21033.53|21151.16|21031.16|10
1630420990000|2021-08-31 14:43:10|21154.53|21034.53|21160.92|21040.92|21160.92|21040.92|21154.53|21034.53|10
1630421000000|2021-08-31 14:43:20|21161.05|21041.05|21160.63|21040.63|21161.55|21041.55|21159.94|21039.94|10
1630421010000|2021-08-31 14:43:30|21160.34|21040.34|21158.38|21038.38|21160.34|21040.34|21158.38|21038.38|10
1630421020000|2021-08-31 14:43:40|21158.69|21038.69|21155.06|21035.06|21158.69|21038.69|21155.06|21035.06|10
1630421030000|2021-08-31 14:43:50|21155.36|21035.36|21150.02|21030.02|21155.36|21035.36|21150.02|21030.02|10
1630421040000|2021-08-31 14:44:00|21149.04|21029.04|21151.4|21031.4|21151.4|21031.4|21149.04|21029.04|10
1630421050000|2021-08-31 14:44:10|21153.15|21033.15|21155.33|21035.33|21155.33|21035.33|21153.15|21033.15|10
1630421060000|2021-08-31 14:44:20|21155.31|21035.31|21154.76|21034.76|21155.74|21035.74|21154.03|21034.03|10
1630421070000|2021-08-31 14:44:30|21154.47|21034.47|21144.87|21024.87|21154.47|21034.47|21144.87|21024.87|10
1630421080000|2021-08-31 14:44:40|21144.46|21024.46|21141.65|21021.65|21144.46|21024.46|21141.24|21021.24|10
1630421090000|2021-08-31 14:44:50|21140.82|21020.82|21134.4|21014.4|21140.82|21020.82|21134.4|21014.4|10
1630421100000|2021-08-31 14:45:00|21133.51|21013.51|21124.41|21004.41|21133.51|21013.51|21124.41|21004.41|10
1630421110000|2021-08-31 14:45:10|21123.29|21003.29|21118.88|20998.88|21123.29|21003.29|21118.62|20998.62|10
1630421120000|2021-08-31 14:45:20|21118.84|20998.84|21125.45|21005.45|21125.45|21005.45|21118.84|20998.84|10
1630421130000|2021-08-31 14:45:30|21125.84|21005.84|21133.33|21013.33|21133.33|21013.33|21125.62|21005.62|10
1630421140000|2021-08-31 14:45:40|21133.69|21013.69|21140.65|21020.65|21140.65|21020.65|21133.69|21013.69|10
1630421150000|2021-08-31 14:45:50|21140.53|21020.53|21144.39|21024.39|21144.39|21024.39|21140.43|21020.43|10
1630421160000|2021-08-31 14:46:00|21145.27|21025.27|21145.29|21025.29|21145.51|21025.51|21144.21|21024.21|10
1630421170000|2021-08-31 14:46:10|21145.41|21025.41|21143.27|21023.27|21145.66|21025.66|21143.03|21023.03|9
1630421180000|2021-08-31 14:46:20|21142.27|21022.27|21139.21|21019.21|21142.27|21022.27|21139.21|21019.21|10
1630421190000|2021-08-31 14:46:30|21138.48|21018.48|21139.1|21019.1|21139.79|21019.79|21136.64|21016.64|10
1630421200000|2021-08-31 14:46:40|21139.27|21019.27|21140.63|21020.63|21140.63|21020.63|21137.81|21017.81|10
1630421210000|2021-08-31 14:46:50|21140.59|21020.59|21141.76|21021.76|21141.76|21021.76|21139.27|21019.27|9
1630421220000|2021-08-31 14:47:00|21141.17|21021.17|21146.96|21026.96|21146.96|21026.96|21141.17|21021.17|10
1630421230000|2021-08-31 14:47:10|21147.01|21027.01|21148.41|21028.41|21148.41|21028.41|21145.82|21025.82|10
1630421240000|2021-08-31 14:47:20|21149.01|21029.01|21154.76|21034.76|21154.78|21034.78|21149.01|21029.01|10
1630421250000|2021-08-31 14:47:30|21155.75|21035.75|21157.42|21037.42|21157.91|21037.91|21155.75|21035.75|10
1630421260000|2021-08-31 14:47:40|21157.27|21037.27|21158.85|21038.85|21159.44|21039.44|21157.27|21037.27|9
1630421270000|2021-08-31 14:47:50|21159.13|21039.13|21153.45|21033.45|21159.13|21039.13|21152.88|21032.88|10
1630421280000|2021-08-31 14:48:00|21153.12|21033.12|21153.66|21033.66|21154.13|21034.13|21152.79|21032.79|10
1630421290000|2021-08-31 14:48:10|21153.72|21033.72|21150.3|21030.3|21154.79|21034.79|21150.3|21030.3|10
1630421300000|2021-08-31 14:48:20|21149.9|21029.9|21146.53|21026.53|21149.9|21029.9|21144.94|21024.94|10
1630421310000|2021-08-31 14:48:30|21146.25|21026.25|21140.61|21020.61|21146.66|21026.66|21140.61|21020.61|9
1630421320000|2021-08-31 14:48:40|21139.45|21019.45|21137.03|21017.03|21139.46|21019.46|21137.03|21017.03|9
1630421330000|2021-08-31 14:48:50|21136.27|21016.27|21134.48|21014.48|21136.27|21016.27|21134.36|21014.36|10
1630421340000|2021-08-31 14:49:00|21134.24|21014.24|21135.07|21015.07|21135.07|21015.07|21133.96|21013.96|9
1630421350000|2021-08-31 14:49:10|21134.96|21014.96|21133.71|21013.71|21135.57|21015.57|21133.71|21013.71|10
1630421360000|2021-08-31 14:49:20|21133.75|21013.75|21127.29|21007.29|21133.75|21013.75|21127.29|21007.29|10
1630421370000|2021-08-31 14:49:30|21127.18|21007.18|21116.19|20996.19|21127.5|21007.5|21115.89|20995.89|10
1630421380000|2021-08-31 14:49:40|21114.31|20994.31|21110.79|20990.79|21115.2|20995.2|21110.79|20990.79|10
1630421390000|2021-08-31 14:49:50|21110.37|20990.37|21108.32|20988.32|21110.37|20990.37|21107.91|20987.91|9
1630421400000|2021-08-31 14:50:00|21108.7|20988.7|21110.15|20990.15|21110.15|20990.15|21107.37|20987.37|10
1630421410000|2021-08-31 14:50:10|21112.48|20992.48|21110.42|20990.42|21112.48|20992.48|21108.99|20988.99|10
1630421420000|2021-08-31 14:50:20|21111.01|20991.01|21110.69|20990.69|21111.58|20991.58|21109.11|20989.11|10
1630421430000|2021-08-31 14:50:30|21111.25|20991.25|21112.7|20992.7|21112.7|20992.7|21111.25|20991.25|9
1630421440000|2021-08-31 14:50:40|21112.52|20992.52|21115.23|20995.23|21115.64|20995.64|21111.64|20991.64|10
1630421450000|2021-08-31 14:50:50|21115.88|20995.88|21118.61|20998.61|21118.61|20998.61|21115.88|20995.88|10
1630421460000|2021-08-31 14:51:00|21119.9|20999.9|21118.28|20998.28|21119.9|20999.9|21118.28|20998.28|10
1630421470000|2021-08-31 14:51:10|21118.29|20998.29|21109.13|20989.13|21118.29|20998.29|21109.13|20989.13|10
1630421480000|2021-08-31 14:51:20|21108.3|20988.3|21099.51|20979.51|21108.3|20988.3|21099.51|20979.51|10
1630421490000|2021-08-31 14:51:30|21097.62|20977.62|21092.99|20972.99|21098.38|20978.38|21092.99|20972.99|10
1630421500000|2021-08-31 14:51:40|21092.05|20972.05|21085.47|20965.47|21092.05|20972.05|21085.47|20965.47|10
1630421510000|2021-08-31 14:51:50|21085.01|20965.01|21080.93|20960.93|21085.01|20965.01|21080.02|20960.02|10
1630421520000|2021-08-31 14:52:00|21080.84|20960.84|21081.03|20961.03|21082.24|20962.24|21080.84|20960.84|10
1630421530000|2021-08-31 14:52:10|21081.19|20961.19|21083.8|20963.8|21083.8|20963.8|21081.19|20961.19|10
1630421540000|2021-08-31 14:52:20|21084.42|20964.42|21083.64|20963.64|21084.42|20964.42|21082.2|20962.2|10
1630421550000|2021-08-31 14:52:30|21083.37|20963.37|21084.41|20964.41|21084.41|20964.41|21083.37|20963.37|10
1630421560000|2021-08-31 14:52:40|21084.33|20964.33|21080.93|20960.93|21084.33|20964.33|21080.93|20960.93|10
1630421570000|2021-08-31 14:52:50|21081.16|20961.16|21076.68|20956.68|21081.16|20961.16|21076.68|20956.68|10
1630421580000|2021-08-31 14:53:00|21074.94|20954.94|21073.98|20953.98|21074.94|20954.94|21072.74|20952.74|10
1630421590000|2021-08-31 14:53:10|21074.11|20954.11|21072.32|20952.32|21074.22|20954.22|21072.32|20952.32|9
1630421600000|2021-08-31 14:53:20|21071.98|20951.98|21071.05|20951.05|21072.41|20952.41|21071.05|20951.05|10
1630421610000|2021-08-31 14:53:30|21071.08|20951.08|21068.57|20948.57|21071.08|20951.08|21068.57|20948.57|10
1630421620000|2021-08-31 14:53:40|21066.92|20946.92|21056.43|20936.43|21067.12|20947.12|21056.43|20936.43|10
1630421630000|2021-08-31 14:53:50|21050.85|20930.85|21022.06|20902.06|21050.85|20930.85|21022.06|20902.06|10
1630421640000|2021-08-31 14:54:00|21021.86|20901.86|21012.34|20892.34|21023.04|20903.04|21011.59|20891.59|10
1630421650000|2021-08-31 14:54:10|21011.79|20891.79|20995.41|20875.41|21011.79|20891.79|20995.41|20875.41|10
1630421660000|2021-08-31 14:54:20|20993.58|20873.58|20981.98|20861.98|20993.58|20873.58|20981.98|20861.98|10
1630421670000|2021-08-31 14:54:30|20980.57|20860.57|20963.83|20843.83|20980.57|20860.57|20963.83|20843.83|9
1630421680000|2021-08-31 14:54:40|20963.92|20843.92|20963.73|20843.73|20963.94|20843.94|20960.88|20840.88|10
1630421690000|2021-08-31 14:54:50|20964.09|20844.09|20963.64|20843.64|20964.09|20844.09|20960.19|20840.19|10
1630421700000|2021-08-31 14:55:00|20964.09|20844.09|20965.5|20845.5|20965.53|20845.53|20962.55|20842.55|10
1630421710000|2021-08-31 14:55:10|20965.51|20845.51|20974.64|20854.64|20974.64|20854.64|20965.32|20845.32|10
1630421720000|2021-08-31 14:55:20|20974.43|20854.43|20979.8|20859.8|20980.53|20860.53|20974.43|20854.43|10
1630421730000|2021-08-31 14:55:30|20978.97|20858.97|20990.39|20870.39|20990.39|20870.39|20978.97|20858.97|10
1630421740000|2021-08-31 14:55:40|20990.23|20870.23|20990.1|20870.1|20991.69|20871.69|20990.1|20870.1|10
1630421750000|2021-08-31 14:55:50|20990.26|20870.26|21001.12|20881.12|21001.12|20881.12|20990.26|20870.26|10
1630421760000|2021-08-31 14:56:00|21001.46|20881.46|20996.87|20876.87|21001.52|20881.52|20996.87|20876.87|10
1630421770000|2021-08-31 14:56:10|20995.89|20875.89|20993.41|20873.41|20997.12|20877.12|20993.03|20873.03|10
1630421780000|2021-08-31 14:56:20|20993.19|20873.19|20990.36|20870.36|20993.59|20873.59|20990.36|20870.36|10
1630421790000|2021-08-31 14:56:30|20990.09|20870.09|20998.81|20878.81|20998.81|20878.81|20989.83|20869.83|10
1630421800000|2021-08-31 14:56:40|20998.92|20878.92|21002.65|20882.65|21002.97|20882.97|20998.41|20878.41|10
1630421810000|2021-08-31 14:56:50|21002.88|20882.88|20997.08|20877.08|21002.88|20882.88|20997.08|20877.08|10
1630421820000|2021-08-31 14:57:00|20996.94|20876.94|20991.4|20871.4|20996.94|20876.94|20991.4|20871.4|10
1630421830000|2021-08-31 14:57:10|20989.54|20869.54|20984.46|20864.46|20989.54|20869.54|20984.44|20864.44|10
1630421840000|2021-08-31 14:57:20|20983.77|20863.77|20975.8|20855.8|20983.77|20863.77|20975.8|20855.8|10
1630421850000|2021-08-31 14:57:30|20975.01|20855.01|20967.02|20847.02|20975.01|20855.01|20966.6|20846.6|10
1630421860000|2021-08-31 14:57:40|20967.71|20847.71|20966.88|20846.88|20967.91|20847.91|20966.86|20846.86|10
1630421870000|2021-08-31 14:57:50|20965.52|20845.52|20962.72|20842.72|20965.73|20845.73|20962.72|20842.72|10
1630421880000|2021-08-31 14:58:00|20962.69|20842.69|20959.95|20839.95|20962.69|20842.69|20958.16|20838.16|8
1630421890000|2021-08-31 14:58:10|20959.47|20839.47|20966.01|20846.01|20966.01|20846.01|20959.47|20839.47|10
1630421900000|2021-08-31 14:58:20|20966.06|20846.06|20963.65|20843.65|20966.06|20846.06|20962.93|20842.93|10
1630421910000|2021-08-31 14:58:30|20962.5|20842.5|20960.15|20840.15|20962.5|20842.5|20959.29|20839.29|10
1630421920000|2021-08-31 14:58:40|20959.17|20839.17|20948.22|20828.22|20959.17|20839.17|20948.22|20828.22|10
1630421930000|2021-08-31 14:58:50|20948.13|20828.13|20943.22|20823.22|20948.13|20828.13|20943.22|20823.22|10
1630421940000|2021-08-31 14:59:00|20943.5|20823.5|20936.76|20816.76|20943.5|20823.5|20936.76|20816.76|10
1630421950000|2021-08-31 14:59:10|20937.11|20817.11|20937.88|20817.88|20937.88|20817.88|20935.54|20815.54|10
1630421960000|2021-08-31 14:59:20|20937.83|20817.83|20942.59|20822.59|20942.9|20822.9|20937.69|20817.69|10
1630421970000|2021-08-31 14:59:30|20942.61|20822.61|20940.39|20820.39|20942.68|20822.68|20939.49|20819.49|10
1630421980000|2021-08-31 14:59:40|20940.52|20820.52|20942.65|20822.65|20942.65|20822.65|20940.52|20820.52|10
1630421990000|2021-08-31 14:59:50|20943.05|20823.05|20956.16|20836.16|20956.16|20836.16|20943.05|20823.05|9
1630422000000|2021-08-31 15:00:00|20958.29|20838.29|20961.38|20841.38|20961.81|20841.81|20958.24|20838.24|10
1630422010000|2021-08-31 15:00:10|20962.81|20842.81|20978.65|20858.65|20978.65|20858.65|20962.81|20842.81|10
1630422020000|2021-08-31 15:00:20|20980.4|20860.4|20994.84|20874.84|20994.84|20874.84|20980.4|20860.4|10
1630422030000|2021-08-31 15:00:30|20997.53|20877.53|20996.3|20876.3|20999.44|20879.44|20996.3|20876.3|10
1630422040000|2021-08-31 15:00:40|20996.92|20876.92|20997.18|20877.18|20997.18|20877.18|20995.83|20875.83|10
1630422050000|2021-08-31 15:00:50|20996.6|20876.6|21000.69|20880.69|21000.69|20880.69|20996.46|20876.46|10
1630422060000|2021-08-31 15:01:00|21000.84|20880.84|21001.67|20881.67|21003.49|20883.49|21000.84|20880.84|10
1630422070000|2021-08-31 15:01:10|20999.47|20879.47|20996.11|20876.11|20999.47|20879.47|20996.11|20876.11|10
1630422080000|2021-08-31 15:01:20|20995.76|20875.76|20995.39|20875.39|20996.63|20876.63|20995.11|20875.11|10
1630422090000|2021-08-31 15:01:30|20995.83|20875.83|21007.92|20887.92|21007.92|20887.92|20995.83|20875.83|10
1630422100000|2021-08-31 15:01:40|21008.89|20888.89|21013.05|20893.05|21013.99|20893.99|21008.58|20888.58|10
1630422110000|2021-08-31 15:01:50|21013.53|20893.53|21015.85|20895.85|21015.85|20895.85|21013.17|20893.17|10
1630422120000|2021-08-31 15:02:00|21016.14|20896.14|21020.32|20900.32|21020.32|20900.32|21016.14|20896.14|10
1630422130000|2021-08-31 15:02:10|21020.08|20900.08|21020.88|20900.88|21021.66|20901.66|21019.65|20899.65|10
1630422140000|2021-08-31 15:02:20|21021.87|20901.87|21025.09|20905.09|21026|20906|21021.87|20901.87|10
1630422150000|2021-08-31 15:02:30|21024.79|20904.79|21025.18|20905.18|21025.45|20905.45|21024.11|20904.11|10
1630422160000|2021-08-31 15:02:40|21024.4|20904.4|21023.71|20903.71|21024.84|20904.84|21023.56|20903.56|9
1630422170000|2021-08-31 15:02:50|21024.28|20904.28|21028.97|20908.97|21028.97|20908.97|21024.28|20904.28|10
1630422180000|2021-08-31 15:03:00|21029.23|20909.23|21025.16|20905.16|21029.74|20909.74|21025.16|20905.16|10
1630422190000|2021-08-31 15:03:10|21024.73|20904.73|21021.98|20901.98|21025.27|20905.27|21021.98|20901.98|10
1630422200000|2021-08-31 15:03:20|21019.57|20899.57|21011.88|20891.88|21020.07|20900.07|21011.88|20891.88|9
1630422210000|2021-08-31 15:03:30|21008.79|20888.79|20995.64|20875.64|21008.79|20888.79|20995.64|20875.64|10
1630422220000|2021-08-31 15:03:40|20995.37|20875.37|20993.48|20873.48|20995.67|20875.67|20993.48|20873.48|10
1630422230000|2021-08-31 15:03:50|20992.61|20872.61|20997|20877|20997|20877|20992.42|20872.42|10
1630422240000|2021-08-31 15:04:00|20997.75|20877.75|20999.17|20879.17|20999.17|20879.17|20997.14|20877.14|10
1630422250000|2021-08-31 15:04:10|20999.29|20879.29|20999.06|20879.06|20999.7|20879.7|20998.19|20878.19|10
1630422260000|2021-08-31 15:04:20|20999.22|20879.22|21002.31|20882.31|21002.31|20882.31|20999.22|20879.22|10
1630422270000|2021-08-31 15:04:30|21003.31|20883.31|21002.26|20882.26|21004.12|20884.12|21002.26|20882.26|10
1630422280000|2021-08-31 15:04:40|21000.33|20880.33|20991.19|20871.19|21001.92|20881.92|20991.19|20871.19|10
1630422290000|2021-08-31 15:04:50|20989.77|20869.77|20980.91|20860.91|20989.77|20869.77|20980.62|20860.62|9
1630422300000|2021-08-31 15:05:00|20981.33|20861.33|20963.06|20843.06|20981.33|20861.33|20963.06|20843.06|10
1630422310000|2021-08-31 15:05:10|20962.84|20842.84|20944.2|20824.2|20962.84|20842.84|20944.2|20824.2|10
1630422320000|2021-08-31 15:05:20|20939.97|20819.97|20930.97|20810.97|20939.97|20819.97|20929.14|20809.14|10
1630422330000|2021-08-31 15:05:30|20930.24|20810.24|20926.05|20806.05|20930.24|20810.24|20925.52|20805.52|10
1630422340000|2021-08-31 15:05:40|20927.5|20807.5|20929.07|20809.07|20929.54|20809.54|20926.9|20806.9|10
1630422350000|2021-08-31 15:05:50|20930.26|20810.26|20938.09|20818.09|20938.09|20818.09|20930.26|20810.26|10
1630422360000|2021-08-31 15:06:00|20940.67|20820.67|20962.32|20842.32|20962.32|20842.32|20940.67|20820.67|10
1630422370000|2021-08-31 15:06:10|20966.44|20846.44|20975.76|20855.76|20975.76|20855.76|20966.44|20846.44|10
1630422380000|2021-08-31 15:06:20|20976.42|20856.42|20978.7|20858.7|20978.88|20858.88|20976.42|20856.42|10
1630422390000|2021-08-31 15:06:30|20980.47|20860.47|20982.99|20862.99|20983.81|20863.81|20980.47|20860.47|10
1630422400000|2021-08-31 15:06:40|20982.22|20862.22|20973.93|20853.93|20982.51|20862.51|20973.89|20853.89|10
1630422410000|2021-08-31 15:06:50|20973.36|20853.36|20964.24|20844.24|20973.36|20853.36|20964.24|20844.24|9
1630422420000|2021-08-31 15:07:00|20965.15|20845.15|20955.34|20835.34|20965.15|20845.15|20955.34|20835.34|10
1630422430000|2021-08-31 15:07:10|20955.79|20835.79|20960.32|20840.32|20960.32|20840.32|20955.79|20835.79|10
1630422440000|2021-08-31 15:07:20|20961|20841|20967.1|20847.1|20967.1|20847.1|20961|20841|10
1630422450000|2021-08-31 15:07:30|20967.7|20847.7|20968.84|20848.84|20969.86|20849.86|20967.7|20847.7|10
1630422460000|2021-08-31 15:07:40|20970.1|20850.1|20971.81|20851.81|20972.4|20852.4|20969.52|20849.52|10
1630422470000|2021-08-31 15:07:50|20971.55|20851.55|20974.12|20854.12|20974.69|20854.69|20971.55|20851.55|9
1630422480000|2021-08-31 15:08:00|20974.01|20854.01|20973.29|20853.29|20974.01|20854.01|20970.97|20850.97|10
1630422490000|2021-08-31 15:08:10|20973.75|20853.75|20978.59|20858.59|20978.59|20858.59|20973.75|20853.75|10
1630422500000|2021-08-31 15:08:20|20979.09|20859.09|20982.08|20862.08|20982.08|20862.08|20978.1|20858.1|10
1630422510000|2021-08-31 15:08:30|20982.44|20862.44|20987.85|20867.85|20987.85|20867.85|20980.11|20860.11|10
1630422520000|2021-08-31 15:08:40|20988.05|20868.05|20987.35|20867.35|20988.2|20868.2|20986.92|20866.92|10
1630422530000|2021-08-31 15:08:50|20988.87|20868.87|20988.22|20868.22|20988.87|20868.87|20988.09|20868.09|10
1630422540000|2021-08-31 15:09:00|20986.78|20866.78|20985.64|20865.64|20986.78|20866.78|20985.58|20865.58|10
1630422550000|2021-08-31 15:09:10|20985.75|20865.75|20987.71|20867.71|20987.71|20867.71|20984.73|20864.73|10
1630422560000|2021-08-31 15:09:20|20988.26|20868.26|20991.09|20871.09|20991.48|20871.48|20988.26|20868.26|10
1630422570000|2021-08-31 15:09:30|20991.25|20871.25|20991.71|20871.71|20991.71|20871.71|20990.38|20870.38|10
1630422580000|2021-08-31 15:09:40|20992.32|20872.32|20997.53|20877.53|20997.53|20877.53|20992.32|20872.32|10
1630422590000|2021-08-31 15:09:50|20997.66|20877.66|20998.52|20878.52|20998.82|20878.82|20997.15|20877.15|10
1630422600000|2021-08-31 15:10:00|20999.18|20879.18|20998.29|20878.29|21000.04|20880.04|20998.29|20878.29|10
1630422610000|2021-08-31 15:10:10|21000.09|20880.09|21002.57|20882.57|21002.57|20882.57|20998.86|20878.86|10
1630422620000|2021-08-31 15:10:20|21002.82|20882.82|21005.22|20885.22|21005.25|20885.25|21002.82|20882.82|10
1630422630000|2021-08-31 15:10:30|21006.01|20886.01|21010.86|20890.86|21010.86|20890.86|21006.01|20886.01|10
1630422640000|2021-08-31 15:10:40|21010.66|20890.66|21017.54|20897.54|21017.54|20897.54|21010.66|20890.66|10
1630422650000|2021-08-31 15:10:50|21019.04|20899.04|21025.48|20905.48|21026.18|20906.18|21019.04|20899.04|10
1630422660000|2021-08-31 15:11:00|21025.46|20905.46|21028.62|20908.62|21028.78|20908.78|21025.45|20905.45|10
1630422670000|2021-08-31 15:11:10|21029.12|20909.12|21032.39|20912.39|21032.39|20912.39|21029.12|20909.12|10
1630422680000|2021-08-31 15:11:20|21032.7|20912.7|21037.72|20917.72|21037.72|20917.72|21032.7|20912.7|10
1630422690000|2021-08-31 15:11:30|21038.29|20918.29|21035.5|20915.5|21038.94|20918.94|21035.5|20915.5|10
1630422700000|2021-08-31 15:11:40|21037.18|20917.18|21039.14|20919.14|21039.14|20919.14|21037.01|20917.01|10
1630422710000|2021-08-31 15:11:50|21038.12|20918.12|21040.9|20920.9|21040.9|20920.9|21038.05|20918.05|10
1630422720000|2021-08-31 15:12:00|21040.73|20920.73|21040.8|20920.8|21040.95|20920.95|21039.69|20919.69|10
1630422730000|2021-08-31 15:12:10|21041.3|20921.3|21048.54|20928.54|21048.54|20928.54|21041.3|20921.3|10
1630422740000|2021-08-31 15:12:20|21048.47|20928.47|21048.97|20928.97|21048.97|20928.97|21046.66|20926.66|10
1630422750000|2021-08-31 15:12:30|21049.29|20929.29|21051.06|20931.06|21051.46|20931.46|21048.14|20928.14|10
1630422760000|2021-08-31 15:12:40|21050.86|20930.86|21053.29|20933.29|21053.29|20933.29|21049.53|20929.53|10
1630422770000|2021-08-31 15:12:50|21052.33|20932.33|21049.93|20929.93|21052.92|20932.92|21049.93|20929.93|10
1630422780000|2021-08-31 15:13:00|21049.63|20929.63|21048.99|20928.99|21049.63|20929.63|21048.55|20928.55|10
1630422790000|2021-08-31 15:13:10|21048.76|20928.76|21047.28|20927.28|21049.02|20929.02|21047.28|20927.28|10
1630422800000|2021-08-31 15:13:20|21046.49|20926.49|21045.22|20925.22|21046.98|20926.98|21045|20925|10
1630422810000|2021-08-31 15:13:30|21043.56|20923.56|21047.42|20927.42|21047.42|20927.42|21043.56|20923.56|10
1630422820000|2021-08-31 15:13:40|21047.88|20927.88|21049.27|20929.27|21049.27|20929.27|21047.81|20927.81|10
1630422830000|2021-08-31 15:13:50|21049.29|20929.29|21051.97|20931.97|21052.28|20932.28|21049.29|20929.29|9
1630422840000|2021-08-31 15:14:00|21052.29|20932.29|21052.55|20932.55|21053.33|20933.33|21052.29|20932.29|10
1630422850000|2021-08-31 15:14:10|21053.39|20933.39|21057.57|20937.57|21057.57|20937.57|21053.39|20933.39|10
1630422860000|2021-08-31 15:14:20|21058.2|20938.2|21060.7|20940.7|21060.77|20940.77|21058.2|20938.2|10
1630422870000|2021-08-31 15:14:30|21060.51|20940.51|21065.14|20945.14|21065.14|20945.14|21060.51|20940.51|10
1630422880000|2021-08-31 15:14:40|21065.6|20945.6|21068.8|20948.8|21069.02|20949.02|21065.6|20945.6|10
1630422890000|2021-08-31 15:14:50|21069.21|20949.21|21069.98|20949.98|21069.98|20949.98|21069.05|20949.05|10
1630422900000|2021-08-31 15:15:00|21070.28|20950.28|21076.19|20956.19|21076.19|20956.19|21070.28|20950.28|10
1630422910000|2021-08-31 15:15:10|21076|20956|21076.03|20956.03|21076.25|20956.25|21075.86|20955.86|10
1630422920000|2021-08-31 15:15:20|21075.77|20955.77|21071.7|20951.7|21075.77|20955.77|21071.7|20951.7|10
1630422930000|2021-08-31 15:15:30|21071.56|20951.56|21068.87|20948.87|21072.59|20952.59|21068.87|20948.87|10
1630422940000|2021-08-31 15:15:40|21068.61|20948.61|21066.77|20946.77|21068.69|20948.69|21066.72|20946.72|10
1630422950000|2021-08-31 15:15:50|21066.67|20946.67|21068.1|20948.1|21068.1|20948.1|21066.67|20946.67|10
1630422960000|2021-08-31 15:16:00|21068.4|20948.4|21076.24|20956.24|21076.24|20956.24|21068.4|20948.4|10
1630422970000|2021-08-31 15:16:10|21077.08|20957.08|21079.24|20959.24|21079.24|20959.24|21077.08|20957.08|10
1630422980000|2021-08-31 15:16:20|21079.16|20959.16|21080.37|20960.37|21081.07|20961.07|21079.01|20959.01|10
1630422990000|2021-08-31 15:16:30|21080.19|20960.19|21082.31|20962.31|21082.33|20962.33|21079.35|20959.35|10
1630423000000|2021-08-31 15:16:40|21083.56|20963.56|21092.68|20972.68|21092.68|20972.68|21083.56|20963.56|10
1630423010000|2021-08-31 15:16:50|21093.89|20973.89|21095.72|20975.72|21095.96|20975.96|21093.89|20973.89|10
1630423020000|2021-08-31 15:17:00|21096.95|20976.95|21098.1|20978.1|21098.17|20978.17|21096.28|20976.28|10
1630423030000|2021-08-31 15:17:10|21099.18|20979.18|21101.36|20981.36|21101.36|20981.36|21097.41|20977.41|10
1630423040000|2021-08-31 15:17:20|21101.44|20981.44|21103.1|20983.1|21103.1|20983.1|21099.16|20979.16|10
1630423050000|2021-08-31 15:17:30|21104.64|20984.64|21097|20977|21105.98|20985.98|21096.94|20976.94|10
1630423060000|2021-08-31 15:17:40|21095.29|20975.29|21092.39|20972.39|21095.29|20975.29|21092.39|20972.39|10
1630423070000|2021-08-31 15:17:50|21090.8|20970.8|21087.01|20967.01|21091.06|20971.06|21087.01|20967.01|10
1630423080000|2021-08-31 15:18:00|21084.44|20964.44|21072.92|20952.92|21084.44|20964.44|21072.92|20952.92|10
1630423090000|2021-08-31 15:18:10|21071.09|20951.09|21061.01|20941.01|21071.09|20951.09|21061.01|20941.01|10
1630423100000|2021-08-31 15:18:20|21060.61|20940.61|21055.08|20935.08|21060.61|20940.61|21053.65|20933.65|10
1630423110000|2021-08-31 15:18:30|21054.89|20934.89|21048.83|20928.83|21054.89|20934.89|21048.83|20928.83|10
1630423120000|2021-08-31 15:18:40|21049.6|20929.6|21050.73|20930.73|21051.66|20931.66|21049.57|20929.57|10
1630423130000|2021-08-31 15:18:50|21050.91|20930.91|21046.09|20926.09|21050.93|20930.93|21046.09|20926.09|10
1630423140000|2021-08-31 15:19:00|21046.3|20926.3|21038.87|20918.87|21046.48|20926.48|21038.87|20918.87|10
1630423150000|2021-08-31 15:19:10|21038.65|20918.65|21023.11|20903.11|21038.65|20918.65|21023.11|20903.11|10
1630423160000|2021-08-31 15:19:20|21022.39|20902.39|21010.31|20890.31|21022.39|20902.39|21009.86|20889.86|10
1630423170000|2021-08-31 15:19:30|21009.75|20889.75|21009.32|20889.32|21011.14|20891.14|21007.37|20887.37|10
1630423180000|2021-08-31 15:19:40|21008.65|20888.65|21010.59|20890.59|21010.95|20890.95|21008.65|20888.65|10
1630423190000|2021-08-31 15:19:50|21010.16|20890.16|21011.18|20891.18|21012.01|20892.01|21010.06|20890.06|10
1630423200000|2021-08-31 15:20:00|21012.15|20892.15|21027.49|20907.49|21027.49|20907.49|21012.15|20892.15|10
1630423210000|2021-08-31 15:20:10|21029.41|20909.41|21038.11|20918.11|21038.11|20918.11|21029.41|20909.41|10
1630423220000|2021-08-31 15:20:20|21039.07|20919.07|21041.56|20921.56|21041.56|20921.56|21039.07|20919.07|9
1630423230000|2021-08-31 15:20:30|21041.62|20921.62|21050.15|20930.15|21050.37|20930.37|21040.9|20920.9|10
1630423240000|2021-08-31 15:20:40|21050.34|20930.34|21054.35|20934.35|21054.59|20934.59|21050.19|20930.19|10
1630423250000|2021-08-31 15:20:50|21054.11|20934.11|21052.06|20932.06|21054.11|20934.11|21052.06|20932.06|10
1630423260000|2021-08-31 15:21:00|21051.33|20931.33|21050.32|20930.32|21052.3|20932.3|21050.32|20930.32|10
1630423270000|2021-08-31 15:21:10|21051.76|20931.76|21051.04|20931.04|21051.77|20931.77|21049.45|20929.45|10
1630423280000|2021-08-31 15:21:20|21050.46|20930.46|21051.44|20931.44|21052.43|20932.43|21050.46|20930.46|10
1630423290000|2021-08-31 15:21:30|21050.98|20930.98|21052.81|20932.81|21053.37|20933.37|21049.47|20929.47|10
1630423300000|2021-08-31 15:21:40|21053.21|20933.21|21056.33|20936.33|21056.33|20936.33|21053.13|20933.13|10
1630423310000|2021-08-31 15:21:50|21056.82|20936.82|21060.49|20940.49|21060.93|20940.93|21056.82|20936.82|9
1630423320000|2021-08-31 15:22:00|21060.41|20940.41|21060.83|20940.83|21063.84|20943.84|21060.41|20940.41|10
1630423330000|2021-08-31 15:22:10|21060.85|20940.85|21065.63|20945.63|21065.63|20945.63|21059.98|20939.98|10
1630423340000|2021-08-31 15:22:20|21065.75|20945.75|21065|20945|21066.6|20946.6|21065|20945|10
1630423350000|2021-08-31 15:22:30|21064.7|20944.7|21064.16|20944.16|21066.53|20946.53|21064.16|20944.16|10
1630423360000|2021-08-31 15:22:40|21063.71|20943.71|21056.27|20936.27|21063.71|20943.71|21056.27|20936.27|10
1630423370000|2021-08-31 15:22:50|21054.84|20934.84|21048.67|20928.67|21054.86|20934.86|21048.67|20928.67|10
1630423380000|2021-08-31 15:23:00|21050.28|20930.28|21047.59|20927.59|21050.85|20930.85|21047.59|20927.59|10
1630423390000|2021-08-31 15:23:10|21047.42|20927.42|21046.49|20926.49|21048.57|20928.57|21044.81|20924.81|10
1630423400000|2021-08-31 15:23:20|21048.17|20928.17|21049.47|20929.47|21049.47|20929.47|21047.21|20927.21|10
1630423410000|2021-08-31 15:23:30|21051.5|20931.5|21050.96|20930.96|21051.79|20931.79|21050.5|20930.5|10
1630423420000|2021-08-31 15:23:40|21050.65|20930.65|21048.81|20928.81|21050.65|20930.65|21048.81|20928.81|10
1630423430000|2021-08-31 15:23:50|21047.6|20927.6|21042.67|20922.67|21047.6|20927.6|21042.67|20922.67|10
1630423440000|2021-08-31 15:24:00|21041.81|20921.81|21036.9|20916.9|21041.81|20921.81|21036.9|20916.9|10
1630423450000|2021-08-31 15:24:10|21037.24|20917.24|21033.37|20913.37|21037.24|20917.24|21033.37|20913.37|10
1630423460000|2021-08-31 15:24:20|21032.52|20912.52|21026.46|20906.46|21032.52|20912.52|21026.19|20906.19|10
1630423470000|2021-08-31 15:24:30|21026.48|20906.48|21022.89|20902.89|21027.63|20907.63|21022.89|20902.89|10
1630423480000|2021-08-31 15:24:40|21021.06|20901.06|21019.37|20899.37|21021.06|20901.06|21019.36|20899.36|10
1630423490000|2021-08-31 15:24:50|21019.44|20899.44|21022.65|20902.65|21022.65|20902.65|21018.31|20898.31|10
1630423500000|2021-08-31 15:25:00|21022.48|20902.48|21026.98|20906.98|21027.27|20907.27|21022.48|20902.48|10
1630423510000|2021-08-31 15:25:10|21026.83|20906.83|21032.1|20912.1|21033.03|20913.03|21026.83|20906.83|10
1630423520000|2021-08-31 15:25:20|21031.03|20911.03|21031.49|20911.49|21031.49|20911.49|21030.18|20910.18|10
1630423530000|2021-08-31 15:25:30|21032.05|20912.05|21031.66|20911.66|21032.2|20912.2|21031.07|20911.07|10
1630423540000|2021-08-31 15:25:40|21032.03|20912.03|21028.26|20908.26|21032.03|20912.03|21028.08|20908.08|10
1630423550000|2021-08-31 15:25:50|21027.99|20907.99|21029.24|20909.24|21029.87|20909.87|21026.96|20906.96|10
1630423560000|2021-08-31 15:26:00|21028.28|20908.28|21027.25|20907.25|21028.28|20908.28|21027.25|20907.25|10
1630423570000|2021-08-31 15:26:10|21027.73|20907.73|21028.47|20908.47|21028.47|20908.47|21025.98|20905.98|10
1630423580000|2021-08-31 15:26:20|21028.57|20908.57|21029.92|20909.92|21030.02|20910.02|21028.42|20908.42|10
1630423590000|2021-08-31 15:26:30|21031.32|20911.32|21034.21|20914.21|21034.21|20914.21|21031.18|20911.18|10
1630423600000|2021-08-31 15:26:40|21034.35|20914.35|21033.7|20913.7|21035.14|20915.14|21033.31|20913.31|10
1630423610000|2021-08-31 15:26:50|21034.28|20914.28|21037.76|20917.76|21037.79|20917.79|21034.28|20914.28|10
1630423620000|2021-08-31 15:27:00|21038.54|20918.54|21040.84|20920.84|21040.84|20920.84|21037.91|20917.91|10
1630423630000|2021-08-31 15:27:10|21041.08|20921.08|21039.83|20919.83|21041.11|20921.11|21039.83|20919.83|10
1630423640000|2021-08-31 15:27:20|21039.55|20919.55|21037.96|20917.96|21040.87|20920.87|21037.95|20917.95|10
1630423650000|2021-08-31 15:27:30|21038.37|20918.37|21038.16|20918.16|21038.84|20918.84|21038.09|20918.09|10
1630423660000|2021-08-31 15:27:40|21038.32|20918.32|21038.62|20918.62|21038.75|20918.75|21038.12|20918.12|10
1630423670000|2021-08-31 15:27:50|21038.77|20918.77|21038.55|20918.55|21039.57|20919.57|21038.55|20918.55|10
1630423680000|2021-08-31 15:28:00|21038.18|20918.18|21042.03|20922.03|21042.03|20922.03|21038.18|20918.18|9
1630423690000|2021-08-31 15:28:10|21041.69|20921.69|21040.63|20920.63|21042.19|20922.19|21040.63|20920.63|10
1630423700000|2021-08-31 15:28:20|21039.99|20919.99|21037.98|20917.98|21040.89|20920.89|21037.98|20917.98|10
1630423710000|2021-08-31 15:28:30|21037.87|20917.87|21034.42|20914.42|21037.87|20917.87|21034.37|20914.37|9
1630423720000|2021-08-31 15:28:40|21034.38|20914.38|21038.76|20918.76|21038.76|20918.76|21034.21|20914.21|10
1630423730000|2021-08-31 15:28:50|21039|20919|21039.45|20919.45|21040.44|20920.44|21038.96|20918.96|10
1630423740000|2021-08-31 15:29:00|21038.64|20918.64|21037.8|20917.8|21038.95|20918.95|21037.57|20917.57|10
1630423750000|2021-08-31 15:29:10|21038.43|20918.43|21047.57|20927.57|21047.57|20927.57|21038.43|20918.43|10
1630423760000|2021-08-31 15:29:20|21049.63|20929.63|21058.51|20938.51|21058.55|20938.55|21049.63|20929.63|10
1630423770000|2021-08-31 15:29:30|21059.76|20939.76|21062.29|20942.29|21062.56|20942.56|21059.76|20939.76|10
1630423780000|2021-08-31 15:29:40|21061.3|20941.3|21058.28|20938.28|21061.31|20941.31|21058.28|20938.28|10
1630423790000|2021-08-31 15:29:50|21057.52|20937.52|21054.25|20934.25|21057.52|20937.52|21053.91|20933.91|10
1630423800000|2021-08-31 15:30:00|21054.38|20934.38|21058.34|20938.34|21058.34|20938.34|21054.28|20934.28|10
1630423810000|2021-08-31 15:30:10|21058.25|20938.25|21057.83|20937.83|21058.25|20938.25|21057.29|20937.29|10
1630423820000|2021-08-31 15:30:20|21057.68|20937.68|21058.22|20938.22|21058.66|20938.66|21057.44|20937.44|10
1630423830000|2021-08-31 15:30:30|21057.38|20937.38|21066.97|20946.97|21066.97|20946.97|21056.65|20936.65|10
1630423840000|2021-08-31 15:30:40|21070.18|20950.18|21074.23|20954.23|21074.75|20954.75|21070.18|20950.18|10
1630423850000|2021-08-31 15:30:50|21073.8|20953.8|21074.88|20954.88|21075.42|20955.42|21073.79|20953.79|10
1630423860000|2021-08-31 15:31:00|21074.68|20954.68|21080.26|20960.26|21080.26|20960.26|21074.68|20954.68|10
1630423870000|2021-08-31 15:31:10|21079.35|20959.35|21076.58|20956.58|21079.35|20959.35|21076.58|20956.58|10
1630423880000|2021-08-31 15:31:20|21076.12|20956.12|21070.98|20950.98|21076.12|20956.12|21070.98|20950.98|10
1630423890000|2021-08-31 15:31:30|21071.07|20951.07|21066.24|20946.24|21071.07|20951.07|21065.72|20945.72|10
1630423900000|2021-08-31 15:31:40|21066.93|20946.93|21064.49|20944.49|21066.93|20946.93|21064.49|20944.49|10
1630423910000|2021-08-31 15:31:50|21064.91|20944.91|21060.2|20940.2|21065.09|20945.09|21060.2|20940.2|10
1630423920000|2021-08-31 15:32:00|21060.49|20940.49|21060.11|20940.11|21060.49|20940.49|21059.34|20939.34|10
1630423930000|2021-08-31 15:32:10|21060.48|20940.48|21061.26|20941.26|21062.02|20942.02|21060.15|20940.15|10
1630423940000|2021-08-31 15:32:20|21061.39|20941.39|21059.69|20939.69|21061.39|20941.39|21059.69|20939.69|9
1630423950000|2021-08-31 15:32:30|21059.27|20939.27|21054.04|20934.04|21059.27|20939.27|21054.04|20934.04|10
1630423960000|2021-08-31 15:32:40|21053.57|20933.57|21052.26|20932.26|21053.57|20933.57|21052.18|20932.18|10
1630423970000|2021-08-31 15:32:50|21052.1|20932.1|21047.63|20927.63|21052.1|20932.1|21047.63|20927.63|10
1630423980000|2021-08-31 15:33:00|21047.25|20927.25|21039.97|20919.97|21047.25|20927.25|21039.97|20919.97|10
1630423990000|2021-08-31 15:33:10|21039|20919|21040.09|20920.09|21040.09|20920.09|21037.52|20917.52|10
1630424000000|2021-08-31 15:33:20|21040.65|20920.65|21039.62|20919.62|21040.81|20920.81|21039.02|20919.02|10
1630424010000|2021-08-31 15:33:30|21039.45|20919.45|21033.46|20913.46|21039.45|20919.45|21033.46|20913.46|10
1630424020000|2021-08-31 15:33:40|21033.07|20913.07|21030.57|20910.57|21033.89|20913.89|21030.57|20910.57|10
1630424030000|2021-08-31 15:33:50|21030.66|20910.66|21027.53|20907.53|21030.66|20910.66|21026.81|20906.81|10
1630424040000|2021-08-31 15:34:00|21026.53|20906.53|21020.58|20900.58|21026.53|20906.53|21020.58|20900.58|10
1630424050000|2021-08-31 15:34:10|21020.01|20900.01|21020.58|20900.58|21020.94|20900.94|21019.85|20899.85|10
1630424060000|2021-08-31 15:34:20|21020.76|20900.76|21025.44|20905.44|21025.52|20905.52|21020.76|20900.76|10
1630424070000|2021-08-31 15:34:30|21025.28|20905.28|21018.56|20898.56|21025.36|20905.36|21018.56|20898.56|10
1630424080000|2021-08-31 15:34:40|21015.33|20895.33|21010.6|20890.6|21016.56|20896.56|21010.6|20890.6|10
1630424090000|2021-08-31 15:34:50|21010.15|20890.15|21009.32|20889.32|21010.98|20890.98|21009.32|20889.32|10
1630424100000|2021-08-31 15:35:00|21009.1|20889.1|21003.93|20883.93|21009.1|20889.1|21003.81|20883.81|10
1630424110000|2021-08-31 15:35:10|21004.08|20884.08|21007.33|20887.33|21008.64|20888.64|21004.08|20884.08|10
1630424120000|2021-08-31 15:35:20|21007.83|20887.83|21003.41|20883.41|21009.99|20889.99|21003.41|20883.41|9
1630424130000|2021-08-31 15:35:30|21003.24|20883.24|21005.05|20885.05|21005.52|20885.52|21003.24|20883.24|10
1630424140000|2021-08-31 15:35:40|21004.86|20884.86|21007.28|20887.28|21007.28|20887.28|21004.45|20884.45|10
1630424150000|2021-08-31 15:35:50|21007.47|20887.47|21011.62|20891.62|21011.62|20891.62|21007.47|20887.47|10
1630424160000|2021-08-31 15:36:00|21012.28|20892.28|21013.15|20893.15|21013.64|20893.64|21012.28|20892.28|10
1630424170000|2021-08-31 15:36:10|21013.34|20893.34|21016.04|20896.04|21016.04|20896.04|21013.34|20893.34|10
1630424180000|2021-08-31 15:36:20|21017.77|20897.77|21024.03|20904.03|21024.03|20904.03|21017.61|20897.61|10
1630424190000|2021-08-31 15:36:30|21024.9|20904.9|21027.73|20907.73|21027.86|20907.86|21024.22|20904.22|10
1630424200000|2021-08-31 15:36:40|21025.96|20905.96|21027.11|20907.11|21028.13|20908.13|21024.65|20904.65|10
1630424210000|2021-08-31 15:36:50|21026.64|20906.64|21024.23|20904.23|21026.88|20906.88|21023.58|20903.58|10
1630424220000|2021-08-31 15:37:00|21023.65|20903.65|21013.68|20893.68|21023.65|20903.65|21013.68|20893.68|10
1630424230000|2021-08-31 15:37:10|21012.91|20892.91|21008.6|20888.6|21015.14|20895.14|21008.6|20888.6|10
1630424240000|2021-08-31 15:37:20|21007.53|20887.53|21004.44|20884.44|21007.53|20887.53|21004.44|20884.44|10
1630424250000|2021-08-31 15:37:30|21004.85|20884.85|21003.57|20883.57|21005.8|20885.8|21003.57|20883.57|9
1630424260000|2021-08-31 15:37:40|21000.9|20880.9|20998.1|20878.1|21000.9|20880.9|20997.62|20877.62|10
1630424270000|2021-08-31 15:37:50|20995.01|20875.01|20993.1|20873.1|20996.22|20876.22|20992.83|20872.83|10
1630424280000|2021-08-31 15:38:00|20993.02|20873.02|20993.52|20873.52|20994.9|20874.9|20991.44|20871.44|10
1630424290000|2021-08-31 15:38:10|20993.54|20873.54|20996.56|20876.56|20996.56|20876.56|20993.51|20873.51|10
1630424300000|2021-08-31 15:38:20|20998.05|20878.05|21000.52|20880.52|21000.52|20880.52|20997.76|20877.76|10
1630424310000|2021-08-31 15:38:30|21000.64|20880.64|21009.2|20889.2|21009.2|20889.2|21000.64|20880.64|10
1630424320000|2021-08-31 15:38:40|21009.91|20889.91|21015.77|20895.77|21017.73|20897.73|21009.91|20889.91|10
1630424330000|2021-08-31 15:38:50|21015.62|20895.62|21015.41|20895.41|21016.23|20896.23|21014.88|20894.88|10
1630424340000|2021-08-31 15:39:00|21015.73|20895.73|21015.32|20895.32|21017.35|20897.35|21015.32|20895.32|10
1630424350000|2021-08-31 15:39:10|21015.43|20895.43|21018.1|20898.1|21018.1|20898.1|21015.43|20895.43|10
1630424360000|2021-08-31 15:39:20|21018.74|20898.74|21025.56|20905.56|21025.56|20905.56|21018.74|20898.74|10
1630424370000|2021-08-31 15:39:30|21025.92|20905.92|21026.87|20906.87|21027|20907|21024.62|20904.62|10
1630424380000|2021-08-31 15:39:40|21027.47|20907.47|21034.85|20914.85|21034.85|20914.85|21027.47|20907.47|10
1630424390000|2021-08-31 15:39:50|21035.53|20915.53|21037.31|20917.31|21037.85|20917.85|21035.53|20915.53|10
1630424400000|2021-08-31 15:40:00|21037.36|20917.36|21036.3|20916.3|21037.36|20917.36|21035.02|20915.02|10
1630424410000|2021-08-31 15:40:10|21035.86|20915.86|21035.26|20915.26|21036.59|20916.59|21035.26|20915.26|10
1630424420000|2021-08-31 15:40:20|21034.91|20914.91|21032.58|20912.58|21034.92|20914.92|21032.58|20912.58|9
1630424430000|2021-08-31 15:40:30|21034.9|20914.9|21032.63|20912.63|21035.06|20915.06|21032.34|20912.34|10
1630424440000|2021-08-31 15:40:40|21032.48|20912.48|21029.8|20909.8|21032.48|20912.48|21029.8|20909.8|10
1630424450000|2021-08-31 15:40:50|21029.98|20909.98|21030.52|20910.52|21031.48|20911.48|21029.88|20909.88|10
1630424460000|2021-08-31 15:41:00|21030.83|20910.83|21029.69|20909.69|21031.51|20911.51|21029.69|20909.69|10
1630424470000|2021-08-31 15:41:10|21030.11|20910.11|21030.09|20910.09|21030.56|20910.56|21029.82|20909.82|10
1630424480000|2021-08-31 15:41:20|21028.78|20908.78|21023.92|20903.92|21028.78|20908.78|21023.92|20903.92|10
1630424490000|2021-08-31 15:41:30|21024.11|20904.11|21020.43|20900.43|21024.87|20904.87|21020.43|20900.43|10
1630424500000|2021-08-31 15:41:40|21021.01|20901.01|21011.21|20891.21|21021.01|20901.01|21011.21|20891.21|10
1630424510000|2021-08-31 15:41:50|21011.34|20891.34|20998.76|20878.76|21011.34|20891.34|20998.76|20878.76|10
1630424520000|2021-08-31 15:42:00|20996.44|20876.44|20996.68|20876.68|20996.68|20876.68|20993.76|20873.76|10
1630424530000|2021-08-31 15:42:10|20996.58|20876.58|20997.43|20877.43|20997.43|20877.43|20995.67|20875.67|10
1630424540000|2021-08-31 15:42:20|20998.28|20878.28|21003.44|20883.44|21003.44|20883.44|20998.28|20878.28|10
1630424550000|2021-08-31 15:42:30|21003.82|20883.82|21012.24|20892.24|21012.24|20892.24|21003.82|20883.82|10
1630424560000|2021-08-31 15:42:40|21013.14|20893.14|21020.47|20900.47|21020.47|20900.47|21013.14|20893.14|10
1630424570000|2021-08-31 15:42:50|21019.31|20899.31|21023.3|20903.3|21023.32|20903.32|21019.31|20899.31|10
1630424580000|2021-08-31 15:43:00|21022.79|20902.79|21026.33|20906.33|21026.4|20906.4|21022.79|20902.79|9
1630424590000|2021-08-31 15:43:10|21027.23|20907.23|21027.81|20907.81|21029.19|20909.19|21027.17|20907.17|10
1630424600000|2021-08-31 15:43:20|21027.99|20907.99|21026.34|20906.34|21028.61|20908.61|21026.34|20906.34|10
1630424610000|2021-08-31 15:43:30|21025.62|20905.62|21028.85|20908.85|21028.85|20908.85|21025.61|20905.61|10
1630424620000|2021-08-31 15:43:40|21029.5|20909.5|21038.61|20918.61|21038.61|20918.61|21029.5|20909.5|10
1630424630000|2021-08-31 15:43:50|21038.53|20918.53|21052.99|20932.99|21052.99|20932.99|21038.53|20918.53|10
1630424640000|2021-08-31 15:44:00|21053.13|20933.13|21055.31|20935.31|21055.31|20935.31|21052.6|20932.6|10
1630424650000|2021-08-31 15:44:10|21055.62|20935.62|21054.55|20934.55|21058.57|20938.57|21054.55|20934.55|10
1630424660000|2021-08-31 15:44:20|21054.09|20934.09|21051.43|20931.43|21054.09|20934.09|21051.43|20931.43|10
1630424670000|2021-08-31 15:44:30|21052.14|20932.14|21051.68|20931.68|21055.24|20935.24|21051.68|20931.68|10
1630424680000|2021-08-31 15:44:40|21052.35|20932.35|21052.35|20932.35|21052.35|20932.35|21051.1|20931.1|10
1630424690000|2021-08-31 15:44:50|21052.08|20932.08|21049.57|20929.57|21052.84|20932.84|21049.36|20929.36|10
1630424700000|2021-08-31 15:45:00|21049.7|20929.7|21053.12|20933.12|21053.12|20933.12|21049.54|20929.54|10
1630424710000|2021-08-31 15:45:10|21052.79|20932.79|21047.02|20927.02|21052.86|20932.86|21047.02|20927.02|10
1630424720000|2021-08-31 15:45:20|21046.94|20926.94|21041.93|20921.93|21046.94|20926.94|21041.93|20921.93|10
1630424730000|2021-08-31 15:45:30|21039.34|20919.34|21033.32|20913.32|21039.34|20919.34|21033.32|20913.32|10
1630424740000|2021-08-31 15:45:40|21034.18|20914.18|21035.6|20915.6|21035.94|20915.94|21034.18|20914.18|10
1630424750000|2021-08-31 15:45:50|21035.92|20915.92|21034.72|20914.72|21036.38|20916.38|21034.72|20914.72|10
1630424760000|2021-08-31 15:46:00|21034.87|20914.87|21036.9|20916.9|21036.9|20916.9|21034.44|20914.44|9
1630424770000|2021-08-31 15:46:10|21037.32|20917.32|21039.44|20919.44|21039.44|20919.44|21036.92|20916.92|10
1630424780000|2021-08-31 15:46:20|21039.63|20919.63|21038.57|20918.57|21040.18|20920.18|21038.57|20918.57|10
1630424790000|2021-08-31 15:46:30|21037.94|20917.94|21035.79|20915.79|21037.94|20917.94|21034.63|20914.63|10
1630424800000|2021-08-31 15:46:40|21034.08|20914.08|21029.88|20909.88|21034.08|20914.08|21029.88|20909.88|10
1630424810000|2021-08-31 15:46:50|21030.36|20910.36|21028.48|20908.48|21030.36|20910.36|21028.28|20908.28|10
1630424820000|2021-08-31 15:47:00|21028.17|20908.17|21028.54|20908.54|21029.41|20909.41|21028.09|20908.09|10
1630424830000|2021-08-31 15:47:10|21028.99|20908.99|21029.49|20909.49|21031.03|20911.03|21028.99|20908.99|10
1630424840000|2021-08-31 15:47:20|21031.02|20911.02|21032.49|20912.49|21032.49|20912.49|21030.89|20910.89|10
1630424850000|2021-08-31 15:47:30|21032.45|20912.45|21031.5|20911.5|21032.45|20912.45|21031.39|20911.39|10
1630424860000|2021-08-31 15:47:40|21031.61|20911.61|21030.76|20910.76|21032.07|20912.07|21030.15|20910.15|9
1630424870000|2021-08-31 15:47:50|21030.98|20910.98|21032.17|20912.17|21032.17|20912.17|21030.8|20910.8|9
1630424880000|2021-08-31 15:48:00|21031.93|20911.93|21032.01|20912.01|21032.68|20912.68|21031.83|20911.83|10
1630424890000|2021-08-31 15:48:10|21031.91|20911.91|21036.27|20916.27|21036.27|20916.27|21031.91|20911.91|10
1630424900000|2021-08-31 15:48:20|21036.23|20916.23|21034.25|20914.25|21036.73|20916.73|21034.25|20914.25|10
1630424910000|2021-08-31 15:48:30|21034.91|20914.91|21041.64|20921.64|21041.64|20921.64|21034.7|20914.7|10
1630424920000|2021-08-31 15:48:40|21042.62|20922.62|21049.27|20929.27|21049.27|20929.27|21042.62|20922.62|10
1630424930000|2021-08-31 15:48:50|21048.96|20928.96|21049.14|20929.14|21049.2|20929.2|21046.96|20926.96|10
1630424940000|2021-08-31 15:49:00|21048.45|20928.45|21054.77|20934.77|21054.77|20934.77|21048.45|20928.45|10
1630424950000|2021-08-31 15:49:10|21054.79|20934.79|21060.82|20940.82|21060.82|20940.82|21054.79|20934.79|10
1630424960000|2021-08-31 15:49:20|21060.87|20940.87|21060.23|20940.23|21061.5|20941.5|21060.1|20940.1|10
1630424970000|2021-08-31 15:49:30|21060.13|20940.13|21064.46|20944.46|21064.46|20944.46|21060.13|20940.13|10
1630424980000|2021-08-31 15:49:40|21063.34|20943.34|21068.09|20948.09|21068.09|20948.09|21063.34|20943.34|10
1630424990000|2021-08-31 15:49:50|21068.99|20948.99|21070.85|20950.85|21070.85|20950.85|21068.48|20948.48|9
1630425000000|2021-08-31 15:50:00|21071.34|20951.34|21071.83|20951.83|21073.04|20953.04|21071.11|20951.11|9
1630425010000|2021-08-31 15:50:10|21072.18|20952.18|21069.95|20949.95|21072.29|20952.29|21069.87|20949.87|10
1630425020000|2021-08-31 15:50:20|21070.63|20950.63|21070.75|20950.75|21070.75|20950.75|21069.71|20949.71|10
1630425030000|2021-08-31 15:50:30|21070.8|20950.8|21076.55|20956.55|21076.55|20956.55|21070.49|20950.49|10
1630425040000|2021-08-31 15:50:40|21076.65|20956.65|21079.49|20959.49|21079.72|20959.72|21076.65|20956.65|10
1630425050000|2021-08-31 15:50:50|21080.23|20960.23|21083.08|20963.08|21083.08|20963.08|21079.93|20959.93|10
1630425060000|2021-08-31 15:51:00|21083.24|20963.24|21093.04|20973.04|21093.04|20973.04|21083.24|20963.24|10
1630425070000|2021-08-31 15:51:10|21093.33|20973.33|21100.92|20980.92|21100.92|20980.92|21093.33|20973.33|10
1630425080000|2021-08-31 15:51:20|21102.02|20982.02|21102.65|20982.65|21104.11|20984.11|21102.01|20982.01|10
1630425090000|2021-08-31 15:51:30|21102.74|20982.74|21105.36|20985.36|21105.36|20985.36|21102.38|20982.38|10
1630425100000|2021-08-31 15:51:40|21106.73|20986.73|21107.39|20987.39|21108.54|20988.54|21105.12|20985.12|10
1630425110000|2021-08-31 15:51:50|21107.3|20987.3|21106.2|20986.2|21107.97|20987.97|21106.2|20986.2|10
1630425120000|2021-08-31 15:52:00|21105.09|20985.09|21105.77|20985.77|21105.98|20985.98|21103.99|20983.99|9
1630425130000|2021-08-31 15:52:10|21106.47|20986.47|21109.46|20989.46|21109.46|20989.46|21105.71|20985.71|9
1630425140000|2021-08-31 15:52:20|21111.63|20991.63|21117.71|20997.71|21117.71|20997.71|21111.63|20991.63|10
1630425150000|2021-08-31 15:52:30|21117.69|20997.69|21118.03|20998.03|21118.81|20998.81|21117.38|20997.38|10
1630425160000|2021-08-31 15:52:40|21117.29|20997.29|21117.25|20997.25|21118.82|20998.82|21117.13|20997.13|10
1630425170000|2021-08-31 15:52:50|21117.61|20997.61|21121.29|21001.29|21121.29|21001.29|21117.61|20997.61|10
1630425180000|2021-08-31 15:53:00|21121.36|21001.36|21120.93|21000.93|21122.35|21002.35|21119.81|20999.81|9
1630425190000|2021-08-31 15:53:10|21120.16|21000.16|21132.6|21012.6|21132.6|21012.6|21120.16|21000.16|10
1630425200000|2021-08-31 15:53:20|21136.4|21016.4|21133.91|21013.91|21138.29|21018.29|21133.91|21013.91|10
1630425210000|2021-08-31 15:53:30|21134.52|21014.52|21138.12|21018.12|21138.38|21018.38|21133|21013|10
1630425220000|2021-08-31 15:53:40|21138.73|21018.73|21143.02|21023.02|21143.02|21023.02|21138.73|21018.73|10
1630425230000|2021-08-31 15:53:50|21143.39|21023.39|21142.25|21022.25|21143.56|21023.56|21141.41|21021.41|10
1630425240000|2021-08-31 15:54:00|21142.13|21022.13|21144.1|21024.1|21144.68|21024.68|21141.52|21021.52|10
1630425250000|2021-08-31 15:54:10|21144.14|21024.14|21141.96|21021.96|21145.01|21025.01|21141.96|21021.96|10
1630425260000|2021-08-31 15:54:20|21141.71|21021.71|21144.8|21024.8|21144.8|21024.8|21141.13|21021.13|10
1630425270000|2021-08-31 15:54:30|21145.23|21025.23|21140.79|21020.79|21145.23|21025.23|21140.79|21020.79|10
1630425280000|2021-08-31 15:54:40|21140.23|21020.23|21137|21017|21141.09|21021.09|21136.87|21016.87|10
1630425290000|2021-08-31 15:54:50|21138|21018|21144.12|21024.12|21144.12|21024.12|21137.22|21017.22|10
1630425300000|2021-08-31 15:55:00|21144.31|21024.31|21142.61|21022.61|21144.58|21024.58|21141.24|21021.24|10
1630425310000|2021-08-31 15:55:10|21142.03|21022.03|21138.97|21018.97|21142.21|21022.21|21138.97|21018.97|10
1630425320000|2021-08-31 15:55:20|21139.86|21019.86|21138.23|21018.23|21141.15|21021.15|21138.23|21018.23|10
1630425330000|2021-08-31 15:55:30|21138.95|21018.95|21128.43|21008.43|21138.95|21018.95|21128.43|21008.43|10
1630425340000|2021-08-31 15:55:40|21126.52|21006.52|21123.86|21003.86|21126.52|21006.52|21123.15|21003.15|10
1630425350000|2021-08-31 15:55:50|21124.09|21004.09|21126.15|21006.15|21126.15|21006.15|21123.75|21003.75|10
1630425360000|2021-08-31 15:56:00|21125.8|21005.8|21127.45|21007.45|21128.26|21008.26|21125.8|21005.8|10
1630425370000|2021-08-31 15:56:10|21127.28|21007.28|21123.64|21003.64|21127.45|21007.45|21123.64|21003.64|10
1630425380000|2021-08-31 15:56:20|21123.48|21003.48|21117.54|20997.54|21123.48|21003.48|21117.51|20997.51|10
1630425390000|2021-08-31 15:56:30|21117.67|20997.67|21116.28|20996.28|21117.67|20997.67|21116.28|20996.28|10
1630425400000|2021-08-31 15:56:40|21116.9|20996.9|21116.33|20996.33|21117.91|20997.91|21116.33|20996.33|10
1630425410000|2021-08-31 15:56:50|21116.08|20996.08|21118.56|20998.56|21118.56|20998.56|21116.08|20996.08|9
1630425420000|2021-08-31 15:57:00|21118.71|20998.71|21121.1|21001.1|21122.67|21002.67|21118.71|20998.71|10
1630425430000|2021-08-31 15:57:10|21120.64|21000.64|21121.24|21001.24|21121.24|21001.24|21119.97|20999.97|10
1630425440000|2021-08-31 15:57:20|21119.75|20999.75|21120.72|21000.72|21120.82|21000.82|21119.75|20999.75|10
1630425450000|2021-08-31 15:57:30|21121.32|21001.32|21121.8|21001.8|21124.35|21004.35|21120.72|21000.72|10
1630425460000|2021-08-31 15:57:40|21120.5|21000.5|21112.61|20992.61|21120.68|21000.68|21112.61|20992.61|10
1630425470000|2021-08-31 15:57:50|21112.96|20992.96|21114.02|20994.02|21114.11|20994.11|21112.36|20992.36|10
1630425480000|2021-08-31 15:58:00|21114.07|20994.07|21113.22|20993.22|21114.66|20994.66|21112.9|20992.9|10
1630425490000|2021-08-31 15:58:10|21112.91|20992.91|21114.07|20994.07|21116.19|20996.19|21112.91|20992.91|10
1630425500000|2021-08-31 15:58:20|21113.8|20993.8|21118.11|20998.11|21118.11|20998.11|21113.8|20993.8|10
1630425510000|2021-08-31 15:58:30|21118.7|20998.7|21123.05|21003.05|21124.2|21004.2|21118.7|20998.7|10
1630425520000|2021-08-31 15:58:40|21123.15|21003.15|21128.33|21008.33|21128.33|21008.33|21123.15|21003.15|10
1630425530000|2021-08-31 15:58:50|21129.45|21009.45|21136.08|21016.08|21136.08|21016.08|21129.33|21009.33|10
1630425540000|2021-08-31 15:59:00|21136.66|21016.66|21149.53|21029.53|21149.53|21029.53|21136.66|21016.66|10
1630425550000|2021-08-31 15:59:10|21149.55|21029.55|21146.73|21026.73|21152.33|21032.33|21146.24|21026.24|10
1630425560000|2021-08-31 15:59:20|21147.59|21027.59|21144.48|21024.48|21147.59|21027.59|21142.74|21022.74|10
1630425570000|2021-08-31 15:59:30|21144.26|21024.26|21145.51|21025.51|21147.35|21027.35|21143.11|21023.11|10
1630425580000|2021-08-31 15:59:40|21146.26|21026.26|21147.33|21027.33|21148.33|21028.33|21145.64|21025.64|10
1630425590000|2021-08-31 15:59:50|21147.71|21027.71|21147.49|21027.49|21147.78|21027.78|21144.74|21024.74|10
1630425600000|2021-08-31 16:00:00|21146.97|21026.97|21146.74|21026.74|21147.04|21027.04|21146.23|21026.23|10
1630425610000|2021-08-31 16:00:10|21145.19|21025.19|21148.22|21028.22|21148.22|21028.22|21144.59|21024.59|10
1630425620000|2021-08-31 16:00:20|21146.7|21026.7|21149.62|21029.62|21152.37|21032.37|21146.7|21026.7|10
1630425630000|2021-08-31 16:00:30|21151.23|21031.23|21161.14|21041.14|21161.67|21041.67|21151.23|21031.23|10
1630425640000|2021-08-31 16:00:40|21161.73|21041.73|21162.67|21042.67|21163.33|21043.33|21160.43|21040.43|10
1630425650000|2021-08-31 16:00:50|21161.5|21041.5|21165.87|21045.87|21165.97|21045.97|21161.33|21041.33|10
1630425660000|2021-08-31 16:01:00|21166.41|21046.41|21159.05|21039.05|21166.77|21046.77|21159.05|21039.05|10
1630425670000|2021-08-31 16:01:10|21156.08|21036.08|21157.45|21037.45|21158.27|21038.27|21155.78|21035.78|10
1630425680000|2021-08-31 16:01:20|21153.31|21033.31|21162.66|21042.66|21163.99|21043.99|21153.31|21033.31|10
1630425690000|2021-08-31 16:01:30|21163.91|21043.91|21158.28|21038.28|21163.91|21043.91|21158.08|21038.08|10
1630425700000|2021-08-31 16:01:40|21154.9|21034.9|21149.63|21029.63|21155.68|21035.68|21149.12|21029.12|10
1630425710000|2021-08-31 16:01:50|21149.89|21029.89|21150.52|21030.52|21151.9|21031.9|21149.89|21029.89|9
1630425720000|2021-08-31 16:02:00|21149.72|21029.72|21162.14|21042.14|21162.14|21042.14|21149.72|21029.72|10
1630425730000|2021-08-31 16:02:10|21163.86|21043.86|21167.55|21047.55|21169.75|21049.75|21163.86|21043.86|10
1630425740000|2021-08-31 16:02:20|21168.22|21048.22|21176.08|21056.08|21176.36|21056.36|21167.9|21047.9|10
1630425750000|2021-08-31 16:02:30|21176.22|21056.22|21181.85|21061.85|21182.39|21062.39|21176.22|21056.22|10
1630425760000|2021-08-31 16:02:40|21183.73|21063.73|21188.53|21068.53|21188.53|21068.53|21183.73|21063.73|10
1630425770000|2021-08-31 16:02:50|21188.97|21068.97|21193.85|21073.85|21193.85|21073.85|21187.95|21067.95|10
1630425780000|2021-08-31 16:03:00|21194.62|21074.62|21206.74|21086.74|21206.74|21086.74|21194.62|21074.62|10
1630425790000|2021-08-31 16:03:10|21208.12|21088.12|21211.22|21091.22|21213.49|21093.49|21208.12|21088.12|10
1630425800000|2021-08-31 16:03:20|21211.18|21091.18|21215.73|21095.73|21216.08|21096.08|21211.18|21091.18|10
1630425810000|2021-08-31 16:03:30|21214.39|21094.39|21210.53|21090.53|21214.64|21094.64|21210.53|21090.53|10
1630425820000|2021-08-31 16:03:40|21209.19|21089.19|21209.77|21089.77|21212.51|21092.51|21209.19|21089.19|10
1630425830000|2021-08-31 16:03:50|21209.26|21089.26|21208.88|21088.88|21212.2|21092.2|21207.9|21087.9|10
1630425840000|2021-08-31 16:04:00|21212.52|21092.52|21224.28|21104.28|21224.28|21104.28|21212.52|21092.52|10
1630425850000|2021-08-31 16:04:10|21226.82|21106.82|21233.76|21113.76|21235.11|21115.11|21226.82|21106.82|10
1630425860000|2021-08-31 16:04:20|21233.26|21113.26|21228.97|21108.97|21234.86|21114.86|21228.97|21108.97|10
1630425870000|2021-08-31 16:04:30|21231.77|21111.77|21249.42|21129.42|21249.75|21129.75|21231.77|21111.77|10
1630425880000|2021-08-31 16:04:40|21248.61|21128.61|21246.51|21126.51|21248.61|21128.61|21245.53|21125.53|10
1630425890000|2021-08-31 16:04:50|21247.75|21127.75|21242.59|21122.59|21247.93|21127.93|21242.59|21122.59|10
1630425900000|2021-08-31 16:05:00|21244.38|21124.38|21241.93|21121.93|21244.38|21124.38|21239.9|21119.9|10
1630425910000|2021-08-31 16:05:10|21238.24|21118.24|21239.64|21119.64|21240.63|21120.63|21237.78|21117.78|10
1630425920000|2021-08-31 16:05:20|21240.85|21120.85|21240.39|21120.39|21241.91|21121.91|21238.35|21118.35|10
1630425930000|2021-08-31 16:05:30|21243.31|21123.31|21241.17|21121.17|21243.89|21123.89|21241.17|21121.17|10
1630425940000|2021-08-31 16:05:40|21240.76|21120.76|21236.45|21116.45|21240.76|21120.76|21236.45|21116.45|9
1630425950000|2021-08-31 16:05:50|21236.48|21116.48|21240.01|21120.01|21240.01|21120.01|21235.61|21115.61|10
1630425960000|2021-08-31 16:06:00|21239.08|21119.08|21230.55|21110.55|21239.08|21119.08|21230.55|21110.55|10
1630425970000|2021-08-31 16:06:10|21225.55|21105.55|21207.99|21087.99|21225.55|21105.55|21207.99|21087.99|10
1630425980000|2021-08-31 16:06:20|21208|21088|21209.23|21089.23|21213.85|21093.85|21208|21088|10
1630425990000|2021-08-31 16:06:30|21208.94|21088.94|21205.87|21085.87|21209.29|21089.29|21205.46|21085.46|10
1630426000000|2021-08-31 16:06:40|21204.88|21084.88|21202.62|21082.62|21205.28|21085.28|21202.62|21082.62|10
1630426010000|2021-08-31 16:06:50|21202.34|21082.34|21204.86|21084.86|21204.89|21084.89|21202.34|21082.34|10
1630426020000|2021-08-31 16:07:00|21205.67|21085.67|21210.54|21090.54|21210.54|21090.54|21204.23|21084.23|10
1630426030000|2021-08-31 16:07:10|21212.4|21092.4|21206.77|21086.77|21214.02|21094.02|21206.77|21086.77|10
1630426040000|2021-08-31 16:07:20|21205.58|21085.58|21195.47|21075.47|21205.58|21085.58|21195.47|21075.47|10
1630426050000|2021-08-31 16:07:30|21193.78|21073.78|21181.14|21061.14|21193.78|21073.78|21181.14|21061.14|10
1630426060000|2021-08-31 16:07:40|21180.86|21060.86|21180.01|21060.01|21184.36|21064.36|21180.01|21060.01|10
1630426070000|2021-08-31 16:07:50|21180.06|21060.06|21175.09|21055.09|21180.06|21060.06|21175.09|21055.09|9
1630426080000|2021-08-31 16:08:00|21176.86|21056.86|21160.76|21040.76|21176.86|21056.86|21160.76|21040.76|10
1630426090000|2021-08-31 16:08:10|21159.94|21039.94|21145.97|21025.97|21159.94|21039.94|21145.97|21025.97|10
1630426100000|2021-08-31 16:08:20|21145.61|21025.61|21144.96|21024.96|21146.86|21026.86|21144.13|21024.13|10
1630426110000|2021-08-31 16:08:30|21145.74|21025.74|21149.85|21029.85|21150.05|21030.05|21144.54|21024.54|10
1630426120000|2021-08-31 16:08:40|21148.18|21028.18|21141.73|21021.73|21149.04|21029.04|21141.73|21021.73|10
1630426130000|2021-08-31 16:08:50|21140.96|21020.96|21137.88|21017.88|21140.96|21020.96|21136.37|21016.37|10
1630426140000|2021-08-31 16:09:00|21137.16|21017.16|21121.28|21001.28|21137.16|21017.16|21121.09|21001.09|10
1630426150000|2021-08-31 16:09:10|21122.57|21002.57|21117.26|20997.26|21122.57|21002.57|21112.39|20992.39|10
1630426160000|2021-08-31 16:09:20|21116.71|20996.71|21117.51|20997.51|21118.76|20998.76|21114.32|20994.32|10
1630426170000|2021-08-31 16:09:30|21120.52|21000.52|21135.72|21015.72|21135.74|21015.74|21120.52|21000.52|10
1630426180000|2021-08-31 16:09:40|21136.13|21016.13|21145.31|21025.31|21145.94|21025.94|21136.13|21016.13|10
1630426190000|2021-08-31 16:09:50|21143.49|21023.49|21141.01|21021.01|21143.78|21023.78|21140.97|21020.97|10
1630426200000|2021-08-31 16:10:00|21141.18|21021.18|21139.29|21019.29|21141.18|21021.18|21139.29|21019.29|10
1630426210000|2021-08-31 16:10:10|21139.31|21019.31|21132.34|21012.34|21139.31|21019.31|21132.34|21012.34|10
1630426220000|2021-08-31 16:10:20|21133.01|21013.01|21127.19|21007.19|21133.01|21013.01|21127.19|21007.19|10
1630426230000|2021-08-31 16:10:30|21125.78|21005.78|21113.36|20993.36|21125.78|21005.78|21113.36|20993.36|10
1630426240000|2021-08-31 16:10:40|21110.18|20990.18|21107.99|20987.99|21110.35|20990.35|21107.99|20987.99|10
1630426250000|2021-08-31 16:10:50|21107.46|20987.46|21104.78|20984.78|21107.46|20987.46|21103.5|20983.5|10
1630426260000|2021-08-31 16:11:00|21105.22|20985.22|21100.83|20980.83|21105.9|20985.9|21100.83|20980.83|10
1630426270000|2021-08-31 16:11:10|21101.22|20981.22|21102.99|20982.99|21103.05|20983.05|21100.58|20980.58|10
1630426280000|2021-08-31 16:11:20|21103.15|20983.15|21106.74|20986.74|21106.92|20986.92|21103.15|20983.15|10
1630426290000|2021-08-31 16:11:30|21106.67|20986.67|21106.93|20986.93|21106.93|20986.93|21105.69|20985.69|10
1630426300000|2021-08-31 16:11:40|21106.6|20986.6|21105.69|20985.69|21106.6|20986.6|21103.54|20983.54|10
1630426310000|2021-08-31 16:11:50|21106.01|20986.01|21104.74|20984.74|21106.01|20986.01|21104.36|20984.36|10
1630426320000|2021-08-31 16:12:00|21104.79|20984.79|21102.21|20982.21|21104.79|20984.79|21101.98|20981.98|10
1630426330000|2021-08-31 16:12:10|21100.41|20980.41|21095.04|20975.04|21100.46|20980.46|21095.04|20975.04|9
1630426340000|2021-08-31 16:12:20|21095.1|20975.1|21097.39|20977.39|21097.39|20977.39|21095.1|20975.1|10
1630426350000|2021-08-31 16:12:30|21097.43|20977.43|21102.98|20982.98|21102.98|20982.98|21097.43|20977.43|10
1630426360000|2021-08-31 16:12:40|21103.71|20983.71|21110.86|20990.86|21110.86|20990.86|21103.71|20983.71|10
1630426370000|2021-08-31 16:12:50|21111.46|20991.46|21122.44|21002.44|21122.44|21002.44|21111.46|20991.46|10
1630426380000|2021-08-31 16:13:00|21121.56|21001.56|21129.87|21009.87|21129.87|21009.87|21121.56|21001.56|10
1630426390000|2021-08-31 16:13:10|21130.16|21010.16|21139.83|21019.83|21139.83|21019.83|21130.16|21010.16|10
1630426400000|2021-08-31 16:13:20|21139.26|21019.26|21146.7|21026.7|21146.7|21026.7|21139.26|21019.26|10
1630426410000|2021-08-31 16:13:30|21146.44|21026.44|21153.62|21033.62|21153.62|21033.62|21146.44|21026.44|10
1630426420000|2021-08-31 16:13:40|21156.33|21036.33|21160.85|21040.85|21160.85|21040.85|21155.84|21035.84|10
1630426430000|2021-08-31 16:13:50|21161.72|21041.72|21168.63|21048.63|21168.72|21048.72|21161.07|21041.07|10
1630426440000|2021-08-31 16:14:00|21170.18|21050.18|21174.21|21054.21|21174.33|21054.33|21170.18|21050.18|10
1630426450000|2021-08-31 16:14:10|21173.2|21053.2|21166.77|21046.77|21174.07|21054.07|21166.77|21046.77|10
1630426460000|2021-08-31 16:14:20|21164.73|21044.73|21154.59|21034.59|21164.73|21044.73|21153.28|21033.28|10
1630426470000|2021-08-31 16:14:30|21155.16|21035.16|21145.38|21025.38|21155.16|21035.16|21145.38|21025.38|10
1630426480000|2021-08-31 16:14:40|21144.77|21024.77|21148.8|21028.8|21148.8|21028.8|21144.77|21024.77|10
1630426490000|2021-08-31 16:14:50|21148.73|21028.73|21147.47|21027.47|21149.07|21029.07|21147.47|21027.47|10
1630426500000|2021-08-31 16:15:00|21148.14|21028.14|21143.18|21023.18|21148.14|21028.14|21143.18|21023.18|10
1630426510000|2021-08-31 16:15:10|21144.97|21024.97|21138.27|21018.27|21144.97|21024.97|21138.27|21018.27|10
1630426520000|2021-08-31 16:15:20|21137.34|21017.34|21128.27|21008.27|21137.34|21017.34|21128.27|21008.27|10
1630426530000|2021-08-31 16:15:30|21127.04|21007.04|21119.06|20999.06|21127.04|21007.04|21118.77|20998.77|10
1630426540000|2021-08-31 16:15:40|21119.49|20999.49|21114.87|20994.87|21119.77|20999.77|21114.87|20994.87|10
1630426550000|2021-08-31 16:15:50|21113.65|20993.65|21103.93|20983.93|21113.65|20993.65|21103.93|20983.93|10
1630426560000|2021-08-31 16:16:00|21104.87|20984.87|21103.14|20983.14|21104.87|20984.87|21100.93|20980.93|10
1630426570000|2021-08-31 16:16:10|21103.68|20983.68|21107.71|20987.71|21107.71|20987.71|21103.68|20983.68|10
1630426580000|2021-08-31 16:16:20|21108.45|20988.45|21112.37|20992.37|21112.83|20992.83|21108.45|20988.45|10
1630426590000|2021-08-31 16:16:30|21112.21|20992.21|21114.22|20994.22|21114.43|20994.43|21112.21|20992.21|10
1630426600000|2021-08-31 16:16:40|21115.94|20995.94|21113.75|20993.75|21116.57|20996.57|21113.23|20993.23|10
1630426610000|2021-08-31 16:16:50|21112.61|20992.61|21110.57|20990.57|21113.51|20993.51|21110.57|20990.57|10
1630426620000|2021-08-31 16:17:00|21110.71|20990.71|21105.03|20985.03|21110.71|20990.71|21104.88|20984.88|10
1630426630000|2021-08-31 16:17:10|21108.5|20988.5|21106.8|20986.8|21108.5|20988.5|21105.25|20985.25|10
1630426640000|2021-08-31 16:17:20|21103.18|20983.18|21104.7|20984.7|21105.39|20985.39|21100.72|20980.72|10
1630426650000|2021-08-31 16:17:30|21104.63|20984.63|21113.55|20993.55|21113.55|20993.55|21104.63|20984.63|10
1630426660000|2021-08-31 16:17:40|21114.17|20994.17|21118.98|20998.98|21119.55|20999.55|21114.17|20994.17|10
1630426670000|2021-08-31 16:17:50|21119.11|20999.11|21122.11|21002.11|21122.11|21002.11|21118.92|20998.92|10
1630426680000|2021-08-31 16:18:00|21122.15|21002.15|21126.64|21006.64|21126.64|21006.64|21121.37|21001.37|10
1630426690000|2021-08-31 16:18:10|21127.24|21007.24|21136.02|21016.02|21136.02|21016.02|21127.24|21007.24|10
1630426700000|2021-08-31 16:18:20|21136.42|21016.42|21142.78|21022.78|21143.24|21023.24|21136.42|21016.42|10
1630426710000|2021-08-31 16:18:30|21143.54|21023.54|21146.39|21026.39|21146.76|21026.76|21142.34|21022.34|10
1630426720000|2021-08-31 16:18:40|21146.37|21026.37|21141.33|21021.33|21146.37|21026.37|21140.5|21020.5|10
1630426730000|2021-08-31 16:18:50|21140.69|21020.69|21140.02|21020.02|21141.39|21021.39|21139.91|21019.91|10
1630426740000|2021-08-31 16:19:00|21139.57|21019.57|21133.25|21013.25|21139.74|21019.74|21133.25|21013.25|10
1630426750000|2021-08-31 16:19:10|21133.32|21013.32|21136.92|21016.92|21137.14|21017.14|21131.18|21011.18|10
1630426760000|2021-08-31 16:19:20|21137.08|21017.08|21145.39|21025.39|21145.39|21025.39|21135.92|21015.92|10
1630426770000|2021-08-31 16:19:30|21148.13|21028.13|21149.94|21029.94|21151.5|21031.5|21147.29|21027.29|10
1630426780000|2021-08-31 16:19:40|21150.1|21030.1|21155.21|21035.21|21155.21|21035.21|21149.92|21029.92|10
1630426790000|2021-08-31 16:19:50|21155.34|21035.34|21147.58|21027.58|21155.34|21035.34|21147.58|21027.58|10
1630426800000|2021-08-31 16:20:00|21148.62|21028.62|21146.02|21026.02|21148.62|21028.62|21144.91|21024.91|10
1630426810000|2021-08-31 16:20:10|21146.03|21026.03|21148.87|21028.87|21148.87|21028.87|21144.34|21024.34|10
1630426820000|2021-08-31 16:20:20|21148.92|21028.92|21147.81|21027.81|21150.82|21030.82|21147.81|21027.81|10
1630426830000|2021-08-31 16:20:30|21147.25|21027.25|21138.88|21018.88|21147.81|21027.81|21138.88|21018.88|10
1630426840000|2021-08-31 16:20:40|21139.5|21019.5|21134.42|21014.42|21140.06|21020.06|21134.42|21014.42|9
1630426850000|2021-08-31 16:20:50|21133.52|21013.52|21134.11|21014.11|21136.28|21016.28|21133.52|21013.52|10
1630426860000|2021-08-31 16:21:00|21134.13|21014.13|21136.43|21016.43|21136.43|21016.43|21133.38|21013.38|10
1630426870000|2021-08-31 16:21:10|21136.27|21016.27|21144.03|21024.03|21144.03|21024.03|21136.27|21016.27|10
1630426880000|2021-08-31 16:21:20|21143.7|21023.7|21137.25|21017.25|21143.7|21023.7|21137.25|21017.25|10
1630426890000|2021-08-31 16:21:30|21137.55|21017.55|21137.11|21017.11|21139.48|21019.48|21136.87|21016.87|10
1630426900000|2021-08-31 16:21:40|21137.28|21017.28|21135.24|21015.24|21137.28|21017.28|21134.96|21014.96|10
1630426910000|2021-08-31 16:21:50|21135.46|21015.46|21139|21019|21139.05|21019.05|21135.46|21015.46|10
1630426920000|2021-08-31 16:22:00|21137.88|21017.88|21138.65|21018.65|21138.65|21018.65|21136.09|21016.09|10
1630426930000|2021-08-31 16:22:10|21139.11|21019.11|21142.33|21022.33|21143.59|21023.59|21138.3|21018.3|10
1630426940000|2021-08-31 16:22:20|21141.46|21021.46|21142.05|21022.05|21144.4|21024.4|21141.46|21021.46|10
1630426950000|2021-08-31 16:22:30|21143.62|21023.62|21146.86|21026.86|21146.86|21026.86|21142.27|21022.27|10
1630426960000|2021-08-31 16:22:40|21147.1|21027.1|21147.72|21027.72|21148.36|21028.36|21146.14|21026.14|10
1630426970000|2021-08-31 16:22:50|21147.09|21027.09|21154.94|21034.94|21154.94|21034.94|21147.09|21027.09|10
1630426980000|2021-08-31 16:23:00|21154.51|21034.51|21153.31|21033.31|21156.96|21036.96|21153.31|21033.31|10
1630426990000|2021-08-31 16:23:10|21153.79|21033.79|21155.35|21035.35|21156.2|21036.2|21152.96|21032.96|10
1630427000000|2021-08-31 16:23:20|21153.4|21033.4|21151.35|21031.35|21154.67|21034.67|21151.35|21031.35|10
1630427010000|2021-08-31 16:23:30|21152.23|21032.23|21159.05|21039.05|21159.05|21039.05|21152.23|21032.23|10
1630427020000|2021-08-31 16:23:40|21160.19|21040.19|21161.51|21041.51|21161.52|21041.52|21159.88|21039.88|10
1630427030000|2021-08-31 16:23:50|21162.24|21042.24|21160.01|21040.01|21162.24|21042.24|21160.01|21040.01|10
1630427040000|2021-08-31 16:24:00|21158.33|21038.33|21154.69|21034.69|21158.62|21038.62|21154.69|21034.69|10
1630427050000|2021-08-31 16:24:10|21154.45|21034.45|21149.19|21029.19|21154.74|21034.74|21149.19|21029.19|9
1630427060000|2021-08-31 16:24:20|21147.86|21027.86|21152.42|21032.42|21152.42|21032.42|21147.57|21027.57|10
1630427070000|2021-08-31 16:24:30|21152.5|21032.5|21163.56|21043.56|21163.56|21043.56|21152.5|21032.5|10
1630427080000|2021-08-31 16:24:40|21164.1|21044.1|21164.4|21044.4|21165.29|21045.29|21163.54|21043.54|10
1630427090000|2021-08-31 16:24:50|21164.9|21044.9|21175.41|21055.41|21175.41|21055.41|21164.9|21044.9|10
1630427100000|2021-08-31 16:25:00|21175.19|21055.19|21175.63|21055.63|21175.63|21055.63|21173.3|21053.3|10
1630427110000|2021-08-31 16:25:10|21175.24|21055.24|21180.54|21060.54|21180.54|21060.54|21175.24|21055.24|10
1630427120000|2021-08-31 16:25:20|21180.63|21060.63|21183.81|21063.81|21183.81|21063.81|21180.63|21060.63|10
1630427130000|2021-08-31 16:25:30|21182.4|21062.4|21190.23|21070.23|21190.23|21070.23|21182.4|21062.4|10
1630427140000|2021-08-31 16:25:40|21190.03|21070.03|21191.62|21071.62|21192.08|21072.08|21188.92|21068.92|10
1630427150000|2021-08-31 16:25:50|21191.28|21071.28|21186.04|21066.04|21191.28|21071.28|21186.04|21066.04|10
1630427160000|2021-08-31 16:26:00|21186.35|21066.35|21189.03|21069.03|21189.17|21069.17|21186.35|21066.35|10
1630427170000|2021-08-31 16:26:10|21188.95|21068.95|21186.18|21066.18|21188.95|21068.95|21184.98|21064.98|10
1630427180000|2021-08-31 16:26:20|21185.96|21065.96|21188.76|21068.76|21188.76|21068.76|21185.39|21065.39|10
1630427190000|2021-08-31 16:26:30|21188.9|21068.9|21191.95|21071.95|21192.62|21072.62|21187.23|21067.23|10
1630427200000|2021-08-31 16:26:40|21190.92|21070.92|21191.1|21071.1|21191.22|21071.22|21188.68|21068.68|10
1630427210000|2021-08-31 16:26:50|21192.91|21072.91|21198.6|21078.6|21198.6|21078.6|21192.91|21072.91|10
1630427220000|2021-08-31 16:27:00|21200.66|21080.66|21200.97|21080.97|21201.41|21081.41|21200.16|21080.16|10
1630427230000|2021-08-31 16:27:10|21204.93|21084.93|21209.17|21089.17|21209.17|21089.17|21204.43|21084.43|10
1630427240000|2021-08-31 16:27:20|21207.98|21087.98|21212.16|21092.16|21212.16|21092.16|21207.98|21087.98|10
1630427250000|2021-08-31 16:27:30|21212.73|21092.73|21217.69|21097.69|21219.18|21099.18|21212.73|21092.73|10
1630427260000|2021-08-31 16:27:40|21218.17|21098.17|21213.84|21093.84|21219.16|21099.16|21213.84|21093.84|10
1630427270000|2021-08-31 16:27:50|21214.76|21094.76|21209.55|21089.55|21214.76|21094.76|21209.55|21089.55|10
1630427280000|2021-08-31 16:28:00|21208.15|21088.15|21202.57|21082.57|21208.15|21088.15|21202.05|21082.05|10
1630427290000|2021-08-31 16:28:10|21201.67|21081.67|21200.13|21080.13|21203.42|21083.42|21198.1|21078.1|10
1630427300000|2021-08-31 16:28:20|21201.16|21081.16|21199.98|21079.98|21201.8|21081.8|21199.23|21079.23|10
1630427310000|2021-08-31 16:28:30|21198.87|21078.87|21196.78|21076.78|21200.03|21080.03|21196.78|21076.78|10
1630427320000|2021-08-31 16:28:40|21196.32|21076.32|21196.73|21076.73|21196.73|21076.73|21193.76|21073.76|10
1630427330000|2021-08-31 16:28:50|21196.09|21076.09|21200.36|21080.36|21200.36|21080.36|21196.09|21076.09|10
1630427340000|2021-08-31 16:29:00|21199.95|21079.95|21190.79|21070.79|21199.95|21079.95|21190.79|21070.79|10
1630427350000|2021-08-31 16:29:10|21190.72|21070.72|21191.49|21071.49|21191.49|21071.49|21189.73|21069.73|10
1630427360000|2021-08-31 16:29:20|21191.82|21071.82|21191.8|21071.8|21192.57|21072.57|21191.45|21071.45|10
1630427370000|2021-08-31 16:29:30|21191.94|21071.94|21194.89|21074.89|21194.89|21074.89|21191.94|21071.94|10
1630427380000|2021-08-31 16:29:40|21194.59|21074.59|21199.01|21079.01|21199.01|21079.01|21194.59|21074.59|10
1630427390000|2021-08-31 16:29:50|21200.07|21080.07|21203.76|21083.76|21203.76|21083.76|21200.07|21080.07|10
1630427400000|2021-08-31 16:30:00|21203.42|21083.42|21206.51|21086.51|21206.51|21086.51|21203.14|21083.14|10
1630427410000|2021-08-31 16:30:10|21207.09|21087.09|21214.66|21094.66|21214.66|21094.66|21207.09|21087.09|10
1630427420000|2021-08-31 16:30:20|21215.04|21095.04|21217.02|21097.02|21217.02|21097.02|21214.25|21094.25|10
1630427430000|2021-08-31 16:30:30|21216.87|21096.87|21219.33|21099.33|21219.33|21099.33|21215.42|21095.42|10
1630427440000|2021-08-31 16:30:40|21220.9|21100.9|21218.99|21098.99|21224.76|21104.76|21218.99|21098.99|10
1630427450000|2021-08-31 16:30:50|21218.97|21098.97|21215.81|21095.81|21219.12|21099.12|21215.81|21095.81|10
1630427460000|2021-08-31 16:31:00|21216.58|21096.58|21216.67|21096.67|21217.31|21097.31|21216.15|21096.15|10
1630427470000|2021-08-31 16:31:10|21216.19|21096.19|21213.98|21093.98|21216.19|21096.19|21211.4|21091.4|10
1630427480000|2021-08-31 16:31:20|21215.68|21095.68|21212.81|21092.81|21216.59|21096.59|21212.81|21092.81|10
1630427490000|2021-08-31 16:31:30|21212.95|21092.95|21213.26|21093.26|21215.81|21095.81|21212.82|21092.82|10
1630427500000|2021-08-31 16:31:40|21213.67|21093.67|21216.92|21096.92|21216.92|21096.92|21213.67|21093.67|10
1630427510000|2021-08-31 16:31:50|21217.14|21097.14|21216.98|21096.98|21218.95|21098.95|21216.98|21096.98|10
1630427520000|2021-08-31 16:32:00|21216.62|21096.62|21217.21|21097.21|21219.04|21099.04|21216.43|21096.43|10
1630427530000|2021-08-31 16:32:10|21219.42|21099.42|21226.42|21106.42|21226.42|21106.42|21219.42|21099.42|10
1630427540000|2021-08-31 16:32:20|21226.72|21106.72|21226.48|21106.48|21226.72|21106.72|21224.93|21104.93|10
1630427550000|2021-08-31 16:32:30|21227.05|21107.05|21228.67|21108.67|21229.13|21109.13|21227.05|21107.05|10
1630427560000|2021-08-31 16:32:40|21228.73|21108.73|21233.16|21113.16|21233.16|21113.16|21228.73|21108.73|10
1630427570000|2021-08-31 16:32:50|21234.49|21114.49|21246.83|21126.83|21246.83|21126.83|21234.49|21114.49|10
1630427580000|2021-08-31 16:33:00|21246.45|21126.45|21249.18|21129.18|21250.17|21130.17|21246.45|21126.45|10
1630427590000|2021-08-31 16:33:10|21249.09|21129.09|21254.38|21134.38|21254.38|21134.38|21249.09|21129.09|10
1630427600000|2021-08-31 16:33:20|21251.26|21131.26|21246.26|21126.26|21251.61|21131.61|21246|21126|9
1630427610000|2021-08-31 16:33:30|21246.79|21126.79|21247.11|21127.11|21247.11|21127.11|21244.12|21124.12|10
1630427620000|2021-08-31 16:33:40|21247.22|21127.22|21246.14|21126.14|21247.22|21127.22|21244.76|21124.76|10
1630427630000|2021-08-31 16:33:50|21244.03|21124.03|21241.69|21121.69|21244.03|21124.03|21241.11|21121.11|10
1630427640000|2021-08-31 16:34:00|21242.25|21122.25|21237.47|21117.47|21244.15|21124.15|21237.47|21117.47|10
1630427650000|2021-08-31 16:34:10|21237.09|21117.09|21233.75|21113.75|21237.09|21117.09|21230.64|21110.64|10
1630427660000|2021-08-31 16:34:20|21233.61|21113.61|21237.11|21117.11|21237.11|21117.11|21233.47|21113.47|10
1630427670000|2021-08-31 16:34:30|21238.11|21118.11|21243.18|21123.18|21243.18|21123.18|21238.06|21118.06|10
1630427680000|2021-08-31 16:34:40|21242.76|21122.76|21248.8|21128.8|21248.8|21128.8|21242.63|21122.63|10
1630427690000|2021-08-31 16:34:50|21249.64|21129.64|21250.81|21130.81|21250.81|21130.81|21248.96|21128.96|10
1630427700000|2021-08-31 16:35:00|21250.93|21130.93|21255.81|21135.81|21255.81|21135.81|21250.93|21130.93|10
1630427710000|2021-08-31 16:35:10|21256.53|21136.53|21267.83|21147.83|21267.83|21147.83|21256.53|21136.53|10
1630427720000|2021-08-31 16:35:20|21268.09|21148.09|21274.2|21154.2|21274.26|21154.26|21268.09|21148.09|10
1630427730000|2021-08-31 16:35:30|21273.76|21153.76|21275.34|21155.34|21276.25|21156.25|21273.37|21153.37|9
1630427740000|2021-08-31 16:35:40|21278.33|21158.33|21279.18|21159.18|21280.6|21160.6|21276.84|21156.84|10
1630427750000|2021-08-31 16:35:50|21277.52|21157.52|21283.49|21163.49|21283.49|21163.49|21277.52|21157.52|10
1630427760000|2021-08-31 16:36:00|21283.28|21163.28|21286.49|21166.49|21286.49|21166.49|21283.28|21163.28|10
1630427770000|2021-08-31 16:36:10|21286.63|21166.63|21285.46|21165.46|21289.24|21169.24|21285.46|21165.46|10
1630427780000|2021-08-31 16:36:20|21283.99|21163.99|21278.29|21158.29|21283.99|21163.99|21278.29|21158.29|10
1630427790000|2021-08-31 16:36:30|21277.83|21157.83|21278.11|21158.11|21278.16|21158.16|21275.11|21155.11|10
1630427800000|2021-08-31 16:36:40|21278.39|21158.39|21277.25|21157.25|21278.39|21158.39|21276.82|21156.82|10
1630427810000|2021-08-31 16:36:50|21278.29|21158.29|21278.8|21158.8|21280.59|21160.59|21277.84|21157.84|10
1630427820000|2021-08-31 16:37:00|21278.87|21158.87|21263.92|21143.92|21278.91|21158.91|21263.92|21143.92|10
1630427830000|2021-08-31 16:37:10|21262.13|21142.13|21259.09|21139.09|21262.13|21142.13|21259.09|21139.09|10
1630427840000|2021-08-31 16:37:20|21261.19|21141.19|21258.34|21138.34|21261.19|21141.19|21255.6|21135.6|10
1630427850000|2021-08-31 16:37:30|21258.35|21138.35|21254.54|21134.54|21258.72|21138.72|21254.21|21134.21|10
1630427860000|2021-08-31 16:37:40|21256.21|21136.21|21251.81|21131.81|21257.16|21137.16|21251.81|21131.81|10
1630427870000|2021-08-31 16:37:50|21251.68|21131.68|21252.84|21132.84|21254.61|21134.61|21251.68|21131.68|9
1630427880000|2021-08-31 16:38:00|21253.26|21133.26|21252.1|21132.1|21253.26|21133.26|21250.11|21130.11|10
1630427890000|2021-08-31 16:38:10|21252.67|21132.67|21250.12|21130.12|21253.8|21133.8|21250.12|21130.12|10
1630427900000|2021-08-31 16:38:20|21249.68|21129.68|21243.66|21123.66|21249.68|21129.68|21243.47|21123.47|10
1630427910000|2021-08-31 16:38:30|21243.55|21123.55|21240.29|21120.29|21243.55|21123.55|21239.95|21119.95|10
1630427920000|2021-08-31 16:38:40|21240.18|21120.18|21233.8|21113.8|21240.18|21120.18|21233.79|21113.79|10
1630427930000|2021-08-31 16:38:50|21232.97|21112.97|21228.71|21108.71|21232.97|21112.97|21228.71|21108.71|10
1630427940000|2021-08-31 16:39:00|21229.21|21109.21|21233.33|21113.33|21233.33|21113.33|21228.88|21108.88|10
1630427950000|2021-08-31 16:39:10|21233.76|21113.76|21243.16|21123.16|21243.16|21123.16|21233.76|21113.76|10
1630427960000|2021-08-31 16:39:20|21244.37|21124.37|21247.27|21127.27|21247.27|21127.27|21240.72|21120.72|10
1630427970000|2021-08-31 16:39:30|21248.12|21128.12|21252.7|21132.7|21252.7|21132.7|21248.12|21128.12|10
1630427980000|2021-08-31 16:39:40|21253.93|21133.93|21258.3|21138.3|21258.63|21138.63|21253.93|21133.93|10
1630427990000|2021-08-31 16:39:50|21257.51|21137.51|21256.7|21136.7|21257.9|21137.9|21255.99|21135.99|10
1630428000000|2021-08-31 16:40:00|21256.81|21136.81|21259.43|21139.43|21260.15|21140.15|21256.81|21136.81|10
1630428010000|2021-08-31 16:40:10|21259.8|21139.8|21259.84|21139.84|21260.96|21140.96|21259.65|21139.65|10
1630428020000|2021-08-31 16:40:20|21259.58|21139.58|21252.09|21132.09|21259.58|21139.58|21252.09|21132.09|10
1630428030000|2021-08-31 16:40:30|21250.22|21130.22|21247.67|21127.67|21250.22|21130.22|21242.67|21122.67|9
1630428040000|2021-08-31 16:40:40|21245.84|21125.84|21246.83|21126.83|21248.43|21128.43|21245.84|21125.84|10
1630428050000|2021-08-31 16:40:50|21246.5|21126.5|21239.79|21119.79|21246.5|21126.5|21239.79|21119.79|10
1630428060000|2021-08-31 16:41:00|21239.51|21119.51|21233.44|21113.44|21239.51|21119.51|21233.44|21113.44|10
1630428070000|2021-08-31 16:41:10|21234.22|21114.22|21237.01|21117.01|21237.11|21117.11|21233.92|21113.92|9
1630428080000|2021-08-31 16:41:20|21237.46|21117.46|21240.32|21120.32|21241.46|21121.46|21237.46|21117.46|10
1630428090000|2021-08-31 16:41:30|21239.07|21119.07|21234.21|21114.21|21239.74|21119.74|21233.35|21113.35|10
1630428100000|2021-08-31 16:41:40|21233.29|21113.29|21235.93|21115.93|21236.23|21116.23|21231.82|21111.82|10
1630428110000|2021-08-31 16:41:50|21235.18|21115.18|21233.48|21113.48|21235.18|21115.18|21232.71|21112.71|9
1630428120000|2021-08-31 16:42:00|21234.46|21114.46|21234.53|21114.53|21236.22|21116.22|21234.2|21114.2|10
1630428130000|2021-08-31 16:42:10|21234.27|21114.27|21235.6|21115.6|21235.6|21115.6|21232.99|21112.99|10
1630428140000|2021-08-31 16:42:20|21236.87|21116.87|21239.57|21119.57|21240.5|21120.5|21236.87|21116.87|10
1630428150000|2021-08-31 16:42:30|21239.91|21119.91|21240.34|21120.34|21240.4|21120.4|21238.99|21118.99|10
1630428160000|2021-08-31 16:42:40|21239.16|21119.16|21239.83|21119.83|21239.83|21119.83|21238.63|21118.63|10
1630428170000|2021-08-31 16:42:50|21240.29|21120.29|21241.43|21121.43|21242.03|21122.03|21240.26|21120.26|10
1630428180000|2021-08-31 16:43:00|21241.5|21121.5|21237.55|21117.55|21241.5|21121.5|21237.55|21117.55|10
1630428190000|2021-08-31 16:43:10|21238.63|21118.63|21236.63|21116.63|21239.22|21119.22|21236.44|21116.44|10
1630428200000|2021-08-31 16:43:20|21237.26|21117.26|21244.56|21124.56|21244.56|21124.56|21237.26|21117.26|10
1630428210000|2021-08-31 16:43:30|21245.22|21125.22|21248.6|21128.6|21249.42|21129.42|21245.22|21125.22|10
1630428220000|2021-08-31 16:43:40|21248.46|21128.46|21249.06|21129.06|21249.16|21129.16|21248.28|21128.28|10
1630428230000|2021-08-31 16:43:50|21249.27|21129.27|21248.99|21128.99|21249.85|21129.85|21248.2|21128.2|10
1630428240000|2021-08-31 16:44:00|21249.06|21129.06|21249.03|21129.03|21250.36|21130.36|21249.03|21129.03|10
1630428250000|2021-08-31 16:44:10|21249.15|21129.15|21248.92|21128.92|21252.29|21132.29|21248.92|21128.92|9
1630428260000|2021-08-31 16:44:20|21248.76|21128.76|21250.14|21130.14|21250.14|21130.14|21248.13|21128.13|10
1630428270000|2021-08-31 16:44:30|21249.85|21129.85|21247.31|21127.31|21250.08|21130.08|21247.31|21127.31|10
1630428280000|2021-08-31 16:44:40|21247.16|21127.16|21251.03|21131.03|21251.03|21131.03|21247.16|21127.16|10
1630428290000|2021-08-31 16:44:50|21251.02|21131.02|21256.12|21136.12|21256.12|21136.12|21251.02|21131.02|10
1630428300000|2021-08-31 16:45:00|21256.28|21136.28|21260.33|21140.33|21260.33|21140.33|21255.65|21135.65|10
1630428310000|2021-08-31 16:45:10|21261.47|21141.47|21264.29|21144.29|21264.7|21144.7|21261.47|21141.47|10
1630428320000|2021-08-31 16:45:20|21262.92|21142.92|21262.81|21142.81|21263.95|21143.95|21260.86|21140.86|10
1630428330000|2021-08-31 16:45:30|21262.78|21142.78|21260.43|21140.43|21264.37|21144.37|21260.43|21140.43|10
1630428340000|2021-08-31 16:45:40|21258.53|21138.53|21257.97|21137.97|21258.8|21138.8|21257.08|21137.08|10
1630428350000|2021-08-31 16:45:50|21257.33|21137.33|21254.57|21134.57|21257.33|21137.33|21254.57|21134.57|10
1630428360000|2021-08-31 16:46:00|21253|21133|21250.02|21130.02|21253|21133|21250.02|21130.02|10
1630428370000|2021-08-31 16:46:10|21249.82|21129.82|21241.23|21121.23|21249.82|21129.82|21241.23|21121.23|10
1630428380000|2021-08-31 16:46:20|21239.88|21119.88|21243.75|21123.75|21244.13|21124.13|21239.88|21119.88|10
1630428390000|2021-08-31 16:46:30|21244.34|21124.34|21237.82|21117.82|21244.34|21124.34|21237.82|21117.82|10
1630428400000|2021-08-31 16:46:40|21237.86|21117.86|21233.12|21113.12|21237.86|21117.86|21233.12|21113.12|10
1630428410000|2021-08-31 16:46:50|21232.72|21112.72|21229.1|21109.1|21232.72|21112.72|21229.1|21109.1|10
1630428420000|2021-08-31 16:47:00|21228.2|21108.2|21226.23|21106.23|21228.2|21108.2|21225.04|21105.04|10
1630428430000|2021-08-31 16:47:10|21226.02|21106.02|21222.84|21102.84|21226.02|21106.02|21221.42|21101.42|10
1630428440000|2021-08-31 16:47:20|21222.79|21102.79|21224.33|21104.33|21224.9|21104.9|21220.63|21100.63|10
1630428450000|2021-08-31 16:47:30|21224.42|21104.42|21229.3|21109.3|21229.3|21109.3|21221.89|21101.89|10
1630428460000|2021-08-31 16:47:40|21230.35|21110.35|21230.77|21110.77|21231.89|21111.89|21229.75|21109.75|10
1630428470000|2021-08-31 16:47:50|21230.89|21110.89|21228.79|21108.79|21230.89|21110.89|21228.79|21108.79|9
1630428480000|2021-08-31 16:48:00|21229.21|21109.21|21233.84|21113.84|21233.84|21113.84|21228.36|21108.36|10
1630428490000|2021-08-31 16:48:10|21234.79|21114.79|21231.09|21111.09|21236.84|21116.84|21231.09|21111.09|10
1630428500000|2021-08-31 16:48:20|21232.82|21112.82|21231.43|21111.43|21233.49|21113.49|21231.15|21111.15|10
1630428510000|2021-08-31 16:48:30|21231.66|21111.66|21233.14|21113.14|21234.05|21114.05|21231.66|21111.66|10
1630428520000|2021-08-31 16:48:40|21233.36|21113.36|21229.89|21109.89|21233.36|21113.36|21229.89|21109.89|10
1630428530000|2021-08-31 16:48:50|21229.34|21109.34|21231.54|21111.54|21231.54|21111.54|21229.1|21109.1|10
1630428540000|2021-08-31 16:49:00|21232.72|21112.72|21227.16|21107.16|21232.72|21112.72|21227.16|21107.16|10
1630428550000|2021-08-31 16:49:10|21227.24|21107.24|21219.18|21099.18|21227.24|21107.24|21219.18|21099.18|10
1630428560000|2021-08-31 16:49:20|21219.6|21099.6|21215.5|21095.5|21220.17|21100.17|21215.5|21095.5|10
1630428570000|2021-08-31 16:49:30|21215.04|21095.04|21215.17|21095.17|21216.55|21096.55|21212.19|21092.19|10
1630428580000|2021-08-31 16:49:40|21215.65|21095.65|21217.12|21097.12|21217.44|21097.44|21215.65|21095.65|10
1630428590000|2021-08-31 16:49:50|21216.44|21096.44|21219.82|21099.82|21219.82|21099.82|21216.44|21096.44|9
1630428600000|2021-08-31 16:50:00|21219.87|21099.87|21217.68|21097.68|21220.39|21100.39|21217.68|21097.68|10
1630428610000|2021-08-31 16:50:10|21216.85|21096.85|21216.31|21096.31|21217.4|21097.4|21215.19|21095.19|10
1630428620000|2021-08-31 16:50:20|21215.61|21095.61|21204.39|21084.39|21215.61|21095.61|21204.39|21084.39|10
1630428630000|2021-08-31 16:50:30|21205.1|21085.1|21203.96|21083.96|21205.23|21085.23|21203.21|21083.21|10
1630428640000|2021-08-31 16:50:40|21203.93|21083.93|21198.97|21078.97|21203.93|21083.93|21198.97|21078.97|10
1630428650000|2021-08-31 16:50:50|21197.33|21077.33|21195.02|21075.02|21197.33|21077.33|21195.02|21075.02|9
1630428660000|2021-08-31 16:51:00|21196.76|21076.76|21193.22|21073.22|21197.38|21077.38|21192.25|21072.25|10
1630428670000|2021-08-31 16:51:10|21193.64|21073.64|21192.45|21072.45|21194.83|21074.83|21191.77|21071.77|10
1630428680000|2021-08-31 16:51:20|21192.09|21072.09|21185.36|21065.36|21192.09|21072.09|21185.36|21065.36|10
1630428690000|2021-08-31 16:51:30|21185.14|21065.14|21177.38|21057.38|21185.14|21065.14|21176.6|21056.6|10
1630428700000|2021-08-31 16:51:40|21175.65|21055.65|21172.41|21052.41|21175.65|21055.65|21172.41|21052.41|10
1630428710000|2021-08-31 16:51:50|21172.8|21052.8|21170.22|21050.22|21173.34|21053.34|21170.22|21050.22|10
1630428720000|2021-08-31 16:52:00|21171.19|21051.19|21172.39|21052.39|21173.1|21053.1|21170.33|21050.33|10
1630428730000|2021-08-31 16:52:10|21171.76|21051.76|21168.83|21048.83|21171.76|21051.76|21168.83|21048.83|10
1630428740000|2021-08-31 16:52:20|21167.85|21047.85|21161.55|21041.55|21167.85|21047.85|21161.55|21041.55|10
1630428750000|2021-08-31 16:52:30|21162.06|21042.06|21160.61|21040.61|21162.06|21042.06|21160.61|21040.61|10
1630428760000|2021-08-31 16:52:40|21161.47|21041.47|21159.51|21039.51|21161.98|21041.98|21159.46|21039.46|10
1630428770000|2021-08-31 16:52:50|21159.36|21039.36|21159.87|21039.87|21161.34|21041.34|21159.36|21039.36|10
1630428780000|2021-08-31 16:53:00|21157.89|21037.89|21154.32|21034.32|21157.89|21037.89|21154.32|21034.32|10
1630428790000|2021-08-31 16:53:10|21154.25|21034.25|21153.34|21033.34|21154.86|21034.86|21152.9|21032.9|10
1630428800000|2021-08-31 16:53:20|21153.13|21033.13|21154.47|21034.47|21154.47|21034.47|21152.69|21032.69|9
1630428810000|2021-08-31 16:53:30|21154.25|21034.25|21151.59|21031.59|21154.89|21034.89|21151.59|21031.59|10
1630428820000|2021-08-31 16:53:40|21151.5|21031.5|21150.83|21030.83|21151.5|21031.5|21150.26|21030.26|10
1630428830000|2021-08-31 16:53:50|21151.08|21031.08|21152.72|21032.72|21152.72|21032.72|21150.73|21030.73|10
1630428840000|2021-08-31 16:54:00|21152.71|21032.71|21154.43|21034.43|21154.64|21034.64|21152.71|21032.71|10
1630428850000|2021-08-31 16:54:10|21156.16|21036.16|21153.71|21033.71|21156.18|21036.18|21153.34|21033.34|10
1630428860000|2021-08-31 16:54:20|21153.49|21033.49|21151.6|21031.6|21153.49|21033.49|21151.45|21031.45|10
1630428870000|2021-08-31 16:54:30|21151.54|21031.54|21149.81|21029.81|21151.8|21031.8|21149.81|21029.81|10
1630428880000|2021-08-31 16:54:40|21149.62|21029.62|21150.06|21030.06|21150.25|21030.25|21148.37|21028.37|9
1630428890000|2021-08-31 16:54:50|21150.54|21030.54|21149.86|21029.86|21150.77|21030.77|21148.87|21028.87|10
1630428900000|2021-08-31 16:55:00|21149.41|21029.41|21152.42|21032.42|21152.42|21032.42|21147.5|21027.5|10
1630428910000|2021-08-31 16:55:10|21153.93|21033.93|21160.97|21040.97|21160.97|21040.97|21153.93|21033.93|10
1630428920000|2021-08-31 16:55:20|21161.93|21041.93|21162.63|21042.63|21162.63|21042.63|21160.25|21040.25|10
1630428930000|2021-08-31 16:55:30|21163.31|21043.31|21159.27|21039.27|21163.96|21043.96|21159.27|21039.27|10
1630428940000|2021-08-31 16:55:40|21159.05|21039.05|21159.28|21039.28|21159.28|21039.28|21157.41|21037.41|10
1630428950000|2021-08-31 16:55:50|21158.83|21038.83|21157.74|21037.74|21159.46|21039.46|21157.74|21037.74|8
1630428960000|2021-08-31 16:56:00|21157.73|21037.73|21154.65|21034.65|21157.73|21037.73|21154.65|21034.65|10
1630428970000|2021-08-31 16:56:10|21154.55|21034.55|21154.13|21034.13|21155.78|21035.78|21154.13|21034.13|10
1630428980000|2021-08-31 16:56:20|21153.69|21033.69|21151.4|21031.4|21153.69|21033.69|21149.86|21029.86|10
1630428990000|2021-08-31 16:56:30|21152.93|21032.93|21154.58|21034.58|21154.87|21034.87|21152.93|21032.93|10
1630429000000|2021-08-31 16:56:40|21154.68|21034.68|21152.6|21032.6|21155.07|21035.07|21152.26|21032.26|10
1630429010000|2021-08-31 16:56:50|21153.22|21033.22|21151.35|21031.35|21153.25|21033.25|21151.11|21031.11|10
1630429020000|2021-08-31 16:57:00|21150.44|21030.44|21148.98|21028.98|21150.69|21030.69|21148.84|21028.84|10
1630429030000|2021-08-31 16:57:10|21148.51|21028.51|21146.7|21026.7|21148.51|21028.51|21146.64|21026.64|10
1630429040000|2021-08-31 16:57:20|21146.16|21026.16|21144.26|21024.26|21146.29|21026.29|21143.69|21023.69|10
1630429050000|2021-08-31 16:57:30|21143.95|21023.95|21149.35|21029.35|21149.35|21029.35|21143.89|21023.89|10
1630429060000|2021-08-31 16:57:40|21149.99|21029.99|21153.23|21033.23|21153.23|21033.23|21149.99|21029.99|10
1630429070000|2021-08-31 16:57:50|21154.06|21034.06|21155.64|21035.64|21156.95|21036.95|21154.06|21034.06|10
1630429080000|2021-08-31 16:58:00|21155.76|21035.76|21156.57|21036.57|21156.57|21036.57|21155.26|21035.26|10
1630429090000|2021-08-31 16:58:10|21156.42|21036.42|21157.36|21037.36|21157.53|21037.53|21156.42|21036.42|9
1630429100000|2021-08-31 16:58:20|21157.25|21037.25|21157.55|21037.55|21157.55|21037.55|21156.16|21036.16|9
1630429110000|2021-08-31 16:58:30|21157.68|21037.68|21155.8|21035.8|21158.81|21038.81|21154.83|21034.83|10
1630429120000|2021-08-31 16:58:40|21156.57|21036.57|21153.78|21033.78|21156.57|21036.57|21153.78|21033.78|10
1630429130000|2021-08-31 16:58:50|21152.74|21032.74|21148.76|21028.76|21152.74|21032.74|21148.68|21028.68|10
1630429140000|2021-08-31 16:59:00|21147.81|21027.81|21140.65|21020.65|21147.81|21027.81|21140.65|21020.65|9
1630429150000|2021-08-31 16:59:10|21139.15|21019.15|21130.96|21010.96|21139.15|21019.15|21129.37|21009.37|10
1630429160000|2021-08-31 16:59:20|21129.53|21009.53|21123.97|21003.97|21129.82|21009.82|21123.92|21003.92|10
1630429170000|2021-08-31 16:59:30|21123.92|21003.92|21125.93|21005.93|21126.8|21006.8|21123.92|21003.92|9
1630429180000|2021-08-31 16:59:40|21125.79|21005.79|21126.08|21006.08|21126.64|21006.64|21125.7|21005.7|10
1630429190000|2021-08-31 16:59:50|21126.16|21006.16|21128.94|21008.94|21128.94|21008.94|21126.16|21006.16|9
1630429200000|2021-08-31 17:00:00|21129.1|21009.1|21131.72|21011.72|21131.72|21011.72|21129.1|21009.1|10
1630429210000|2021-08-31 17:00:10|21133.16|21013.16|21140.46|21020.46|21140.46|21020.46|21133.16|21013.16|10
1630429220000|2021-08-31 17:00:20|21141.47|21021.47|21148.52|21028.52|21148.52|21028.52|21141.26|21021.26|10
1630429230000|2021-08-31 17:00:30|21148.39|21028.39|21152.74|21032.74|21152.78|21032.78|21148.15|21028.15|10
1630429240000|2021-08-31 17:00:40|21152.93|21032.93|21162.74|21042.74|21162.74|21042.74|21152.93|21032.93|10
1630429250000|2021-08-31 17:00:50|21162.77|21042.77|21165.84|21045.84|21165.84|21045.84|21162.77|21042.77|10
1630429260000|2021-08-31 17:01:00|21166.83|21046.83|21168.28|21048.28|21168.67|21048.67|21165.79|21045.79|10
1630429270000|2021-08-31 17:01:10|21168.3|21048.3|21165.34|21045.34|21168.3|21048.3|21165.25|21045.25|10
1630429280000|2021-08-31 17:01:20|21165.05|21045.05|21157.92|21037.92|21165.05|21045.05|21157.92|21037.92|10
1630429290000|2021-08-31 17:01:30|21157.87|21037.87|21158.06|21038.06|21159.23|21039.23|21157.87|21037.87|10
1630429300000|2021-08-31 17:01:40|21157.44|21037.44|21147.47|21027.47|21157.44|21037.44|21147.47|21027.47|10
1630429310000|2021-08-31 17:01:50|21146.43|21026.43|21141.47|21021.47|21146.43|21026.43|21140.96|21020.96|10
1630429320000|2021-08-31 17:02:00|21139.06|21019.06|21135.68|21015.68|21139.2|21019.2|21135.68|21015.68|10
1630429330000|2021-08-31 17:02:10|21136.59|21016.59|21131.76|21011.76|21136.59|21016.59|21129.78|21009.78|10
1630429340000|2021-08-31 17:02:20|21130.95|21010.95|21123.95|21003.95|21130.95|21010.95|21123.95|21003.95|10
1630429350000|2021-08-31 17:02:30|21122.83|21002.83|21116.5|20996.5|21122.83|21002.83|21116.5|20996.5|10
1630429360000|2021-08-31 17:02:40|21114.61|20994.61|21106.26|20986.26|21114.61|20994.61|21106.26|20986.26|10
1630429370000|2021-08-31 17:02:50|21104.12|20984.12|21097.87|20977.87|21104.12|20984.12|21097.82|20977.82|10
1630429380000|2021-08-31 17:03:00|21094.43|20974.43|21094.95|20974.95|21096.05|20976.05|21094.41|20974.41|10
1630429390000|2021-08-31 17:03:10|21094.49|20974.49|21093.13|20973.13|21095.59|20975.59|21093.13|20973.13|10
1630429400000|2021-08-31 17:03:20|21093.12|20973.12|21093.33|20973.33|21093.41|20973.41|21091.56|20971.56|10
1630429410000|2021-08-31 17:03:30|21091.95|20971.95|21093.93|20973.93|21094.11|20974.11|21091.95|20971.95|9
1630429420000|2021-08-31 17:03:40|21092.56|20972.56|21094.54|20974.54|21094.84|20974.84|21091.72|20971.72|10
1630429430000|2021-08-31 17:03:50|21093.3|20973.3|21092.76|20972.76|21094.22|20974.22|21092.34|20972.34|10
1630429440000|2021-08-31 17:04:00|21092.15|20972.15|21083.5|20963.5|21092.15|20972.15|21082.61|20962.61|10
1630429450000|2021-08-31 17:04:10|21083.84|20963.84|21082.86|20962.86|21083.84|20963.84|21082.86|20962.86|10
1630429460000|2021-08-31 17:04:20|21082.71|20962.71|21078.13|20958.13|21082.71|20962.71|21078.13|20958.13|10
1630429470000|2021-08-31 17:04:30|21076|20956|21076.58|20956.58|21076.88|20956.88|21075.79|20955.79|10
1630429480000|2021-08-31 17:04:40|21076.64|20956.64|21070.14|20950.14|21076.64|20956.64|21070.14|20950.14|10
1630429490000|2021-08-31 17:04:50|21069.66|20949.66|21069.98|20949.98|21070.05|20950.05|21069.12|20949.12|10
1630429500000|2021-08-31 17:05:00|21068.96|20948.96|21070.55|20950.55|21070.92|20950.92|21067.49|20947.49|10
1630429510000|2021-08-31 17:05:10|21070.58|20950.58|21068.3|20948.3|21070.58|20950.58|21068.25|20948.25|10
1630429520000|2021-08-31 17:05:20|21068.29|20948.29|21071.89|20951.89|21072.56|20952.56|21068.29|20948.29|9
1630429530000|2021-08-31 17:05:30|21071.68|20951.68|21074.96|20954.96|21075.37|20955.37|21071.68|20951.68|10
1630429540000|2021-08-31 17:05:40|21074.77|20954.77|21074.73|20954.73|21075.16|20955.16|21073.44|20953.44|10
1630429550000|2021-08-31 17:05:50|21075.02|20955.02|21074.01|20954.01|21075.02|20955.02|21073.31|20953.31|10
1630429560000|2021-08-31 17:06:00|21072.79|20952.79|21078.41|20958.41|21078.41|20958.41|21072.79|20952.79|10
1630429570000|2021-08-31 17:06:10|21079.17|20959.17|21084.47|20964.47|21085.19|20965.19|21079.17|20959.17|10
1630429580000|2021-08-31 17:06:20|21085.23|20965.23|21096.49|20976.49|21096.49|20976.49|21085.21|20965.21|10
1630429590000|2021-08-31 17:06:30|21095.54|20975.54|21099.69|20979.69|21099.69|20979.69|21094.56|20974.56|10
1630429600000|2021-08-31 17:06:40|21099.77|20979.77|21101.15|20981.15|21101.41|20981.41|21099.77|20979.77|10
1630429610000|2021-08-31 17:06:50|21101.2|20981.2|21098.37|20978.37|21102.12|20982.12|21098.09|20978.09|10
1630429620000|2021-08-31 17:07:00|21098.65|20978.65|21097.48|20977.48|21098.95|20978.95|21097.42|20977.42|10
1630429630000|2021-08-31 17:07:10|21096.75|20976.75|21092.68|20972.68|21097.83|20977.83|21092.68|20972.68|10
1630429640000|2021-08-31 17:07:20|21092.12|20972.12|21101.8|20981.8|21101.8|20981.8|21087.78|20967.78|10
1630429650000|2021-08-31 17:07:30|21103.98|20983.98|21119.76|20999.76|21119.76|20999.76|21102.74|20982.74|10
1630429660000|2021-08-31 17:07:40|21120.54|21000.54|21117.37|20997.37|21121.91|21001.91|21117.37|20997.37|10
1630429670000|2021-08-31 17:07:50|21116.52|20996.52|21111.98|20991.98|21116.52|20996.52|21111.33|20991.33|10
1630429680000|2021-08-31 17:08:00|21112.16|20992.16|21111.86|20991.86|21112.16|20992.16|21109.88|20989.88|10
1630429690000|2021-08-31 17:08:10|21111.93|20991.93|21113.49|20993.49|21113.58|20993.58|21111.84|20991.84|10
1630429700000|2021-08-31 17:08:20|21113.14|20993.14|21109.92|20989.92|21113.14|20993.14|21109.92|20989.92|10
1630429710000|2021-08-31 17:08:30|21110.9|20990.9|21107.25|20987.25|21111.11|20991.11|21107.25|20987.25|9
1630429720000|2021-08-31 17:08:40|21106.76|20986.76|21105.08|20985.08|21106.76|20986.76|21104.59|20984.59|10
1630429730000|2021-08-31 17:08:50|21104.98|20984.98|21096.16|20976.16|21105|20985|21096.16|20976.16|10
1630429740000|2021-08-31 17:09:00|21095.76|20975.76|21093.04|20973.04|21095.76|20975.76|21091.26|20971.26|10
1630429750000|2021-08-31 17:09:10|21093.67|20973.67|21092.43|20972.43|21094.27|20974.27|21092.43|20972.43|10
1630429760000|2021-08-31 17:09:20|21091.8|20971.8|21089.11|20969.11|21092.33|20972.33|21088.87|20968.87|10
1630429770000|2021-08-31 17:09:30|21089.03|20969.03|21089.53|20969.53|21089.61|20969.61|21088.5|20968.5|10
1630429780000|2021-08-31 17:09:40|21089.17|20969.17|21085.24|20965.24|21089.17|20969.17|21085.24|20965.24|10
1630429790000|2021-08-31 17:09:50|21085.18|20965.18|21085.57|20965.57|21085.57|20965.57|21084.07|20964.07|10
1630429800000|2021-08-31 17:10:00|21086.01|20966.01|21087.32|20967.32|21088.54|20968.54|21085.74|20965.74|8
1630429810000|2021-08-31 17:10:10|21086|20966|21088.62|20968.62|21088.62|20968.62|21085.5|20965.5|10
1630429820000|2021-08-31 17:10:20|21088.52|20968.52|21086.6|20966.6|21089.77|20969.77|21086.34|20966.34|10
1630429830000|2021-08-31 17:10:30|21087.36|20967.36|21087.96|20967.96|21088.24|20968.24|21087.36|20967.36|10
1630429840000|2021-08-31 17:10:40|21087.66|20967.66|21086.83|20966.83|21088.25|20968.25|21085.86|20965.86|10
1630429850000|2021-08-31 17:10:50|21087.46|20967.46|21087.83|20967.83|21088.35|20968.35|21087.39|20967.39|10
1630429860000|2021-08-31 17:11:00|21088|20968|21089.12|20969.12|21089.27|20969.27|21087.39|20967.39|10
1630429870000|2021-08-31 17:11:10|21089.22|20969.22|21086.1|20966.1|21089.44|20969.44|21085.06|20965.06|10
1630429880000|2021-08-31 17:11:20|21085.95|20965.95|21079.06|20959.06|21086.24|20966.24|21078.99|20958.99|10
1630429890000|2021-08-31 17:11:30|21076.14|20956.14|21074.6|20954.6|21076.98|20956.98|21074.6|20954.6|10
1630429900000|2021-08-31 17:11:40|21074.21|20954.21|21073.46|20953.46|21074.21|20954.21|21072.05|20952.05|10
1630429910000|2021-08-31 17:11:50|21073.52|20953.52|21073.87|20953.87|21074.06|20954.06|21072.43|20952.43|10
1630429920000|2021-08-31 17:12:00|21073.9|20953.9|21078.28|20958.28|21078.68|20958.68|21073.9|20953.9|9
1630429930000|2021-08-31 17:12:10|21079.06|20959.06|21079.65|20959.65|21080.58|20960.58|21078.84|20958.84|10
1630429940000|2021-08-31 17:12:20|21079.52|20959.52|21079.13|20959.13|21079.52|20959.52|21077.49|20957.49|10
1630429950000|2021-08-31 17:12:30|21079.43|20959.43|21077.76|20957.76|21080.09|20960.09|21077.76|20957.76|10
1630429960000|2021-08-31 17:12:40|21075.91|20955.91|21074.24|20954.24|21076.01|20956.01|21073.86|20953.86|9
1630429970000|2021-08-31 17:12:50|21073.92|20953.92|21078.74|20958.74|21079.18|20959.18|21073.92|20953.92|10
1630429980000|2021-08-31 17:13:00|21078.49|20958.49|21077.93|20957.93|21078.49|20958.49|21076.6|20956.6|10
1630429990000|2021-08-31 17:13:10|21078.08|20958.08|21079.8|20959.8|21079.95|20959.95|21078.08|20958.08|10
1630430000000|2021-08-31 17:13:20|21079.86|20959.86|21086.24|20966.24|21086.24|20966.24|21079.86|20959.86|10
1630430010000|2021-08-31 17:13:30|21087.3|20967.3|21088.43|20968.43|21088.51|20968.51|21087.14|20967.14|10
1630430020000|2021-08-31 17:13:40|21088.49|20968.49|21085.17|20965.17|21088.61|20968.61|21085.17|20965.17|10
1630430030000|2021-08-31 17:13:50|21085.18|20965.18|21082.37|20962.37|21085.18|20965.18|21081.57|20961.57|10
1630430040000|2021-08-31 17:14:00|21082.55|20962.55|21080.27|20960.27|21082.75|20962.75|21079.67|20959.67|10
1630430050000|2021-08-31 17:14:10|21080.17|20960.17|21081.32|20961.32|21081.32|20961.32|21079.86|20959.86|9
1630430060000|2021-08-31 17:14:20|21081.44|20961.44|21083.29|20963.29|21083.29|20963.29|21081.37|20961.37|10
1630430070000|2021-08-31 17:14:30|21083.23|20963.23|21079.27|20959.27|21083.23|20963.23|21079.27|20959.27|10
1630430080000|2021-08-31 17:14:40|21079.24|20959.24|21069.24|20949.24|21079.24|20959.24|21069.24|20949.24|10
1630430090000|2021-08-31 17:14:50|21066.76|20946.76|21061.37|20941.37|21066.76|20946.76|21061.37|20941.37|10
1630430100000|2021-08-31 17:15:00|21062.51|20942.51|21057.31|20937.31|21062.51|20942.51|21057.3|20937.3|10
1630430110000|2021-08-31 17:15:10|21057.49|20937.49|21064.28|20944.28|21064.28|20944.28|21057.12|20937.12|10
1630430120000|2021-08-31 17:15:20|21065.66|20945.66|21066.61|20946.61|21067.66|20947.66|21065.66|20945.66|10
1630430130000|2021-08-31 17:15:30|21066.11|20946.11|21072.26|20952.26|21072.26|20952.26|21066.08|20946.08|10
1630430140000|2021-08-31 17:15:40|21073.64|20953.64|21076.05|20956.05|21076.05|20956.05|21072.98|20952.98|9
1630430150000|2021-08-31 17:15:50|21076.84|20956.84|21084.82|20964.82|21084.82|20964.82|21076.84|20956.84|10
1630430160000|2021-08-31 17:16:00|21085.75|20965.75|21094.13|20974.13|21094.13|20974.13|21085.75|20965.75|10
1630430170000|2021-08-31 17:16:10|21094.92|20974.92|21099.76|20979.76|21099.76|20979.76|21094.92|20974.92|10
1630430180000|2021-08-31 17:16:20|21099.73|20979.73|21099.32|20979.32|21099.77|20979.77|21098.56|20978.56|10
1630430190000|2021-08-31 17:16:30|21099.04|20979.04|21101.5|20981.5|21101.5|20981.5|21097.64|20977.64|10
1630430200000|2021-08-31 17:16:40|21102.3|20982.3|21106.39|20986.39|21106.64|20986.64|21102.3|20982.3|10
1630430210000|2021-08-31 17:16:50|21106.27|20986.27|21101.95|20981.95|21106.27|20986.27|21101.95|20981.95|10
1630430220000|2021-08-31 17:17:00|21099.84|20979.84|21099.92|20979.92|21100.09|20980.09|21098.7|20978.7|10
1630430230000|2021-08-31 17:17:10|21100.16|20980.16|21097.79|20977.79|21100.16|20980.16|21097.21|20977.21|10
1630430240000|2021-08-31 17:17:20|21097.97|20977.97|21095.79|20975.79|21099.18|20979.18|21095.71|20975.71|10
1630430250000|2021-08-31 17:17:30|21095.27|20975.27|21093.53|20973.53|21095.27|20975.27|21092.13|20972.13|9
1630430260000|2021-08-31 17:17:40|21093.56|20973.56|21090.2|20970.2|21093.56|20973.56|21090.2|20970.2|9
1630430270000|2021-08-31 17:17:50|21090.6|20970.6|21092.85|20972.85|21092.85|20972.85|21090.6|20970.6|10
1630430280000|2021-08-31 17:18:00|21092.79|20972.79|21097.91|20977.91|21097.91|20977.91|21092.79|20972.79|10
1630430290000|2021-08-31 17:18:10|21099.25|20979.25|21102.77|20982.77|21102.77|20982.77|21099.25|20979.25|10
1630430300000|2021-08-31 17:18:20|21103.37|20983.37|21101.93|20981.93|21103.37|20983.37|21101.38|20981.38|10
1630430310000|2021-08-31 17:18:30|21101.91|20981.91|21103.46|20983.46|21103.46|20983.46|21101.91|20981.91|10
1630430320000|2021-08-31 17:18:40|21102.25|20982.25|21103|20983|21104.08|20984.08|21102.25|20982.25|10
1630430330000|2021-08-31 17:18:50|21103.06|20983.06|21099.57|20979.57|21103.06|20983.06|21098.79|20978.79|9
1630430340000|2021-08-31 17:19:00|21099.06|20979.06|21099.57|20979.57|21101|20981|21099.06|20979.06|9
1630430350000|2021-08-31 17:19:10|21100.8|20980.8|21099.48|20979.48|21100.95|20980.95|21099.48|20979.48|10
1630430360000|2021-08-31 17:19:20|21099.03|20979.03|21094.11|20974.11|21099.03|20979.03|21092.97|20972.97|10
1630430370000|2021-08-31 17:19:30|21095.63|20975.63|21095.78|20975.78|21096.18|20976.18|21095.45|20975.45|10
1630430380000|2021-08-31 17:19:40|21094.67|20974.67|21093.57|20973.57|21094.67|20974.67|21093.06|20973.06|9
1630430390000|2021-08-31 17:19:50|21092.84|20972.84|21092.23|20972.23|21092.84|20972.84|21092.13|20972.13|10
1630430400000|2021-08-31 17:20:00|21091.78|20971.78|21092.96|20972.96|21092.96|20972.96|21091.2|20971.2|10
1630430410000|2021-08-31 17:20:10|21093.12|20973.12|21092.45|20972.45|21093.4|20973.4|21092.19|20972.19|10
1630430420000|2021-08-31 17:20:20|21090.52|20970.52|21085.94|20965.94|21090.52|20970.52|21085.94|20965.94|10
1630430430000|2021-08-31 17:20:30|21084.64|20964.64|21080.26|20960.26|21084.64|20964.64|21080.26|20960.26|10
1630430440000|2021-08-31 17:20:40|21080.85|20960.85|21076.99|20956.99|21080.85|20960.85|21076.94|20956.94|10
1630430450000|2021-08-31 17:20:50|21077.03|20957.03|21080.33|20960.33|21080.5|20960.5|21076.93|20956.93|10
1630430460000|2021-08-31 17:21:00|21080.22|20960.22|21076.09|20956.09|21080.22|20960.22|21076.09|20956.09|10
1630430470000|2021-08-31 17:21:10|21074.67|20954.67|21075.86|20955.86|21076.16|20956.16|21074.67|20954.67|10
1630430480000|2021-08-31 17:21:20|21075.99|20955.99|21075.26|20955.26|21076.89|20956.89|21074.36|20954.36|10
1630430490000|2021-08-31 17:21:30|21075.38|20955.38|21076.57|20956.57|21076.57|20956.57|21075.01|20955.01|10
1630430500000|2021-08-31 17:21:40|21076.82|20956.82|21080.14|20960.14|21080.42|20960.42|21076.82|20956.82|10
1630430510000|2021-08-31 17:21:50|21080.26|20960.26|21081.94|20961.94|21081.94|20961.94|21079.23|20959.23|8
1630430520000|2021-08-31 17:22:00|21082.08|20962.08|21080.97|20960.97|21082.08|20962.08|21080.97|20960.97|9
1630430530000|2021-08-31 17:22:10|21081.45|20961.45|21080.31|20960.31|21081.45|20961.45|21079.94|20959.94|9
1630430540000|2021-08-31 17:22:20|21080.93|20960.93|21078.14|20958.14|21082.6|20962.6|21078.14|20958.14|10
1630430550000|2021-08-31 17:22:30|21078.82|20958.82|21075.8|20955.8|21078.82|20958.82|21075.36|20955.36|10
1630430560000|2021-08-31 17:22:40|21076.06|20956.06|21073.96|20953.96|21076.06|20956.06|21073.53|20953.53|10
1630430570000|2021-08-31 17:22:50|21073.89|20953.89|21071.62|20951.62|21073.89|20953.89|21071.62|20951.62|10
1630430580000|2021-08-31 17:23:00|21071.44|20951.44|21070.3|20950.3|21071.44|20951.44|21069.81|20949.81|10
1630430590000|2021-08-31 17:23:10|21070.37|20950.37|21068.14|20948.14|21070.49|20950.49|21068.14|20948.14|10
1630430600000|2021-08-31 17:23:20|21067.74|20947.74|21067.97|20947.97|21068.7|20948.7|21066.91|20946.91|10
1630430610000|2021-08-31 17:23:30|21066.97|20946.97|21061.71|20941.71|21066.97|20946.97|21061.71|20941.71|9
1630430620000|2021-08-31 17:23:40|21061.87|20941.87|21058.1|20938.1|21061.87|20941.87|21058.1|20938.1|10
1630430630000|2021-08-31 17:23:50|21058.08|20938.08|21055.09|20935.09|21058.14|20938.14|21055.09|20935.09|10
1630430640000|2021-08-31 17:24:00|21054.38|20934.38|21052.83|20932.83|21054.38|20934.38|21052.53|20932.53|10
1630430650000|2021-08-31 17:24:10|21052.85|20932.85|21052.29|20932.29|21052.92|20932.92|21051.4|20931.4|10
1630430660000|2021-08-31 17:24:20|21052.24|20932.24|21052.16|20932.16|21052.95|20932.95|21051.44|20931.44|10
1630430670000|2021-08-31 17:24:30|21052.33|20932.33|21045.91|20925.91|21052.33|20932.33|21045.91|20925.91|10
1630430680000|2021-08-31 17:24:40|21046.9|20926.9|21037.93|20917.93|21046.9|20926.9|21037.93|20917.93|10
1630430690000|2021-08-31 17:24:50|21037.74|20917.74|21033.35|20913.35|21037.74|20917.74|21033.35|20913.35|10
1630430700000|2021-08-31 17:25:00|21033.53|20913.53|21030.97|20910.97|21033.53|20913.53|21030.61|20910.61|10
1630430710000|2021-08-31 17:25:10|21031.07|20911.07|21038.24|20918.24|21038.24|20918.24|21031.07|20911.07|10
1630430720000|2021-08-31 17:25:20|21038.83|20918.83|21040.61|20920.61|21042.07|20922.07|21038.83|20918.83|10
1630430730000|2021-08-31 17:25:30|21040.47|20920.47|21038.82|20918.82|21040.9|20920.9|21038.71|20918.71|10
1630430740000|2021-08-31 17:25:40|21037.94|20917.94|21037.3|20917.3|21037.94|20917.94|21036.34|20916.34|10
1630430750000|2021-08-31 17:25:50|21037.09|20917.09|21037.2|20917.2|21037.2|20917.2|21036.56|20916.56|10
1630430760000|2021-08-31 17:26:00|21037.32|20917.32|21034.92|20914.92|21037.32|20917.32|21033.76|20913.76|10
1630430770000|2021-08-31 17:26:10|21035.67|20915.67|21037.05|20917.05|21037.15|20917.15|21035.25|20915.25|10
1630430780000|2021-08-31 17:26:20|21038.32|20918.32|21038.14|20918.14|21038.64|20918.64|21037.22|20917.22|10
1630430790000|2021-08-31 17:26:30|21038.26|20918.26|21038.59|20918.59|21038.77|20918.77|21038.15|20918.15|10
1630430800000|2021-08-31 17:26:40|21039.54|20919.54|21042.47|20922.47|21042.47|20922.47|21039.54|20919.54|10
1630430810000|2021-08-31 17:26:50|21043.07|20923.07|21049.66|20929.66|21049.95|20929.95|21043.07|20923.07|10
1630430820000|2021-08-31 17:27:00|21048.39|20928.39|21049.26|20929.26|21049.89|20929.89|21048.39|20928.39|10
1630430830000|2021-08-31 17:27:10|21048.52|20928.52|21048.94|20928.94|21048.94|20928.94|21047.95|20927.95|9
1630430840000|2021-08-31 17:27:20|21049.19|20929.19|21052.57|20932.57|21052.64|20932.64|21049.01|20929.01|10
1630430850000|2021-08-31 17:27:30|21052.75|20932.75|21051.54|20931.54|21053.59|20933.59|21051.54|20931.54|10
1630430860000|2021-08-31 17:27:40|21051.84|20931.84|21050.21|20930.21|21051.95|20931.95|21049.96|20929.96|10
1630430870000|2021-08-31 17:27:50|21049.9|20929.9|21048.8|20928.8|21049.9|20929.9|21048.48|20928.48|10
1630430880000|2021-08-31 17:28:00|21048.72|20928.72|21051.33|20931.33|21051.43|20931.43|21048.72|20928.72|10
1630430890000|2021-08-31 17:28:10|21050.55|20930.55|21051.47|20931.47|21051.47|20931.47|21049.74|20929.74|10
1630430900000|2021-08-31 17:28:20|21052.16|20932.16|21052.06|20932.06|21053.06|20933.06|21051.48|20931.48|10
1630430910000|2021-08-31 17:28:30|21053.02|20933.02|21047.47|20927.47|21053.02|20933.02|21047.47|20927.47|10
1630430920000|2021-08-31 17:28:40|21047.73|20927.73|21043.6|20923.6|21047.73|20927.73|21043.6|20923.6|9
1630430930000|2021-08-31 17:28:50|21044.27|20924.27|21042.61|20922.61|21045.16|20925.16|21042.2|20922.2|9
1630430940000|2021-08-31 17:29:00|21042.75|20922.75|21045.87|20925.87|21046.02|20926.02|21042.62|20922.62|10
1630430950000|2021-08-31 17:29:10|21045.92|20925.92|21044.73|20924.73|21045.92|20925.92|21043.95|20923.95|10
1630430960000|2021-08-31 17:29:20|21044.71|20924.71|21041.52|20921.52|21044.71|20924.71|21041.01|20921.01|10
1630430970000|2021-08-31 17:29:30|21042.38|20922.38|21041.19|20921.19|21043.12|20923.12|21041|20921|10
1630430980000|2021-08-31 17:29:40|21040.62|20920.62|21037.84|20917.84|21041.1|20921.1|21037.84|20917.84|10
1630430990000|2021-08-31 17:29:50|21037.8|20917.8|21032.91|20912.91|21037.8|20917.8|21032.91|20912.91|10
1630431000000|2021-08-31 17:30:00|21032.89|20912.89|21033.45|20913.45|21033.68|20913.68|21032.48|20912.48|10
1630431010000|2021-08-31 17:30:10|21033.56|20913.56|21038.15|20918.15|21038.15|20918.15|21033.56|20913.56|9
1630431020000|2021-08-31 17:30:20|21038.32|20918.32|21036.6|20916.6|21038.36|20918.36|21035.98|20915.98|10
1630431030000|2021-08-31 17:30:30|21035.64|20915.64|21037.09|20917.09|21037.09|20917.09|21035.29|20915.29|10
1630431040000|2021-08-31 17:30:40|21036.91|20916.91|21033.96|20913.96|21036.98|20916.98|21033.96|20913.96|10
1630431050000|2021-08-31 17:30:50|21033.51|20913.51|21027.96|20907.96|21033.75|20913.75|21027.95|20907.95|10
1630431060000|2021-08-31 17:31:00|21027.82|20907.82|21022.71|20902.71|21027.82|20907.82|21022.71|20902.71|10
1630431070000|2021-08-31 17:31:10|21023|20903|21018.17|20898.17|21023|20903|21018.17|20898.17|10
1630431080000|2021-08-31 17:31:20|21017.96|20897.96|21010.45|20890.45|21017.96|20897.96|21010.45|20890.45|10
1630431090000|2021-08-31 17:31:30|21010.01|20890.01|21004.53|20884.53|21011.26|20891.26|21004.53|20884.53|10
1630431100000|2021-08-31 17:31:40|21004.75|20884.75|21002.94|20882.94|21005.52|20885.52|21002.94|20882.94|10
1630431110000|2021-08-31 17:31:50|21002.47|20882.47|21001.77|20881.77|21002.47|20882.47|21001|20881|9
1630431120000|2021-08-31 17:32:00|21001.57|20881.57|20995.41|20875.41|21001.57|20881.57|20995.41|20875.41|10
1630431130000|2021-08-31 17:32:10|20995.51|20875.51|20998.82|20878.82|20998.88|20878.88|20995.51|20875.51|9
1630431140000|2021-08-31 17:32:20|20998.8|20878.8|20992.49|20872.49|20998.8|20878.8|20992.49|20872.49|10
1630431150000|2021-08-31 17:32:30|20992.56|20872.56|20990.88|20870.88|20993.03|20873.03|20990.88|20870.88|10
1630431160000|2021-08-31 17:32:40|20990.63|20870.63|20988.2|20868.2|20990.63|20870.63|20988.2|20868.2|10
1630431170000|2021-08-31 17:32:50|20988.07|20868.07|20985.35|20865.35|20988.81|20868.81|20985.35|20865.35|10
1630431180000|2021-08-31 17:33:00|20984.55|20864.55|20980.34|20860.34|20984.55|20864.55|20980.31|20860.31|10
1630431190000|2021-08-31 17:33:10|20981.48|20861.48|20979.37|20859.37|20982.46|20862.46|20979.37|20859.37|10
1630431200000|2021-08-31 17:33:20|20978.97|20858.97|20973.33|20853.33|20978.97|20858.97|20972.87|20852.87|10
1630431210000|2021-08-31 17:33:30|20973.07|20853.07|20970.05|20850.05|20973.07|20853.07|20969.87|20849.87|10
1630431220000|2021-08-31 17:33:40|20969.93|20849.93|20964.58|20844.58|20969.93|20849.93|20964.58|20844.58|10
1630431230000|2021-08-31 17:33:50|20964.81|20844.81|20961.76|20841.76|20964.81|20844.81|20961|20841|10
1630431240000|2021-08-31 17:34:00|20963.13|20843.13|20960.2|20840.2|20963.13|20843.13|20960.2|20840.2|10
1630431250000|2021-08-31 17:34:10|20960.66|20840.66|20964.48|20844.48|20964.6|20844.6|20960.66|20840.66|10
1630431260000|2021-08-31 17:34:20|20964.33|20844.33|20965.55|20845.55|20965.97|20845.97|20964.33|20844.33|10
1630431270000|2021-08-31 17:34:30|20965.7|20845.7|20965.39|20845.39|20966.57|20846.57|20964.64|20844.64|10
1630431280000|2021-08-31 17:34:40|20965.7|20845.7|20963.83|20843.83|20967.3|20847.3|20963.83|20843.83|10
1630431290000|2021-08-31 17:34:50|20963.95|20843.95|20963.14|20843.14|20964.19|20844.19|20962.85|20842.85|10
1630431300000|2021-08-31 17:35:00|20962.43|20842.43|20963.66|20843.66|20964.07|20844.07|20960.3|20840.3|9
1630431310000|2021-08-31 17:35:10|20964.15|20844.15|20962.06|20842.06|20964.15|20844.15|20961.64|20841.64|10
1630431320000|2021-08-31 17:35:20|20962|20842|20959.37|20839.37|20963.02|20843.02|20959.37|20839.37|10
1630431330000|2021-08-31 17:35:30|20958.48|20838.48|20955.34|20835.34|20958.48|20838.48|20955.34|20835.34|10
1630431340000|2021-08-31 17:35:40|20954.96|20834.96|20954.07|20834.07|20954.96|20834.96|20951.16|20831.16|10
1630431350000|2021-08-31 17:35:50|20953.95|20833.95|20957.22|20837.22|20957.22|20837.22|20953.95|20833.95|10
1630431360000|2021-08-31 17:36:00|20958.63|20838.63|20968.68|20848.68|20969.99|20849.99|20958.63|20838.63|10
1630431370000|2021-08-31 17:36:10|20968.52|20848.52|20969.71|20849.71|20969.75|20849.75|20968.1|20848.1|10
1630431380000|2021-08-31 17:36:20|20970.48|20850.48|20975.69|20855.69|20976|20856|20970.48|20850.48|10
1630431390000|2021-08-31 17:36:30|20975.02|20855.02|20970.6|20850.6|20975.02|20855.02|20969.57|20849.57|9
1630431400000|2021-08-31 17:36:40|20970.13|20850.13|20969.18|20849.18|20970.38|20850.38|20969.18|20849.18|9
1630431410000|2021-08-31 17:36:50|20969.86|20849.86|20972.49|20852.49|20972.49|20852.49|20969.86|20849.86|10
1630431420000|2021-08-31 17:37:00|20972.66|20852.66|20972.57|20852.57|20973.79|20853.79|20972.49|20852.49|10
1630431430000|2021-08-31 17:37:10|20972.13|20852.13|20970.04|20850.04|20972.59|20852.59|20970.04|20850.04|10
1630431440000|2021-08-31 17:37:20|20970.12|20850.12|20962.51|20842.51|20970.12|20850.12|20962.51|20842.51|10
1630431450000|2021-08-31 17:37:30|20962|20842|20960.59|20840.59|20962.71|20842.71|20960.46|20840.46|10
1630431460000|2021-08-31 17:37:40|20960.33|20840.33|20954.58|20834.58|20960.33|20840.33|20954.58|20834.58|10
1630431470000|2021-08-31 17:37:50|20954.66|20834.66|20954.71|20834.71|20955.7|20835.7|20954.34|20834.34|10
1630431480000|2021-08-31 17:38:00|20954.8|20834.8|20944.94|20824.94|20954.8|20834.8|20944.94|20824.94|10
1630431490000|2021-08-31 17:38:10|20943.45|20823.45|20941.9|20821.9|20943.45|20823.45|20939.57|20819.57|10
1630431500000|2021-08-31 17:38:20|20941.76|20821.76|20940.75|20820.75|20941.8|20821.8|20940.44|20820.44|10
1630431510000|2021-08-31 17:38:30|20940.02|20820.02|20933.04|20813.04|20940.02|20820.02|20933.04|20813.04|10
1630431520000|2021-08-31 17:38:40|20930.76|20810.76|20929.51|20809.51|20930.76|20810.76|20928.98|20808.98|10
1630431530000|2021-08-31 17:38:50|20929.42|20809.42|20927.04|20807.04|20929.83|20809.83|20927.04|20807.04|10
1630431540000|2021-08-31 17:39:00|20926.9|20806.9|20924.16|20804.16|20926.9|20806.9|20924.16|20804.16|10
1630431550000|2021-08-31 17:39:10|20924.51|20804.51|20920.86|20800.86|20924.92|20804.92|20919.83|20799.83|9
1630431560000|2021-08-31 17:39:20|20921.37|20801.37|20918.22|20798.22|20921.79|20801.79|20918.22|20798.22|10
1630431570000|2021-08-31 17:39:30|20917.69|20797.69|20917.85|20797.85|20919.05|20799.05|20917.01|20797.01|10
1630431580000|2021-08-31 17:39:40|20917.86|20797.86|20916.86|20796.86|20918.81|20798.81|20916.86|20796.86|10
1630431590000|2021-08-31 17:39:50|20916.49|20796.49|20913.04|20793.04|20916.66|20796.66|20913.04|20793.04|10
1630431600000|2021-08-31 17:40:00|20911.8|20791.8|20910.94|20790.94|20911.8|20791.8|20909.59|20789.59|10
1630431610000|2021-08-31 17:40:10|20909.11|20789.11|20902.8|20782.8|20909.11|20789.11|20902.8|20782.8|10
1630431620000|2021-08-31 17:40:20|20902.66|20782.66|20898.9|20778.9|20902.66|20782.66|20898.57|20778.57|10
1630431630000|2021-08-31 17:40:30|20897.47|20777.47|20883.66|20763.66|20897.47|20777.47|20883.66|20763.66|10
1630431640000|2021-08-31 17:40:40|20883.48|20763.48|20883.5|20763.5|20883.58|20763.58|20882.87|20762.87|10
1630431650000|2021-08-31 17:40:50|20883.44|20763.44|20879.77|20759.77|20883.44|20763.44|20879.77|20759.77|10
1630431660000|2021-08-31 17:41:00|20879.64|20759.64|20866.67|20746.67|20880.96|20760.96|20866.67|20746.67|10
1630431670000|2021-08-31 17:41:10|20864.48|20744.48|20855.94|20735.94|20864.48|20744.48|20853.65|20733.65|10
1630431680000|2021-08-31 17:41:20|20859.03|20739.03|20857.45|20737.45|20859.41|20739.41|20857.45|20737.45|10
1630431690000|2021-08-31 17:41:30|20858.18|20738.18|20865.63|20745.63|20868.14|20748.14|20858.18|20738.18|10
1630431700000|2021-08-31 17:41:40|20864.2|20744.2|20872.66|20752.66|20872.66|20752.66|20864.2|20744.2|10
1630431710000|2021-08-31 17:41:50|20873.22|20753.22|20888.09|20768.09|20888.09|20768.09|20873.22|20753.22|10
1630431720000|2021-08-31 17:42:00|20891.79|20771.79|20899.53|20779.53|20899.53|20779.53|20891.69|20771.69|10
1630431730000|2021-08-31 17:42:10|20901.88|20781.88|20906.46|20786.46|20906.46|20786.46|20901.35|20781.35|10
1630431740000|2021-08-31 17:42:20|20906.53|20786.53|20910.07|20790.07|20910.07|20790.07|20906.53|20786.53|10
1630431750000|2021-08-31 17:42:30|20910.02|20790.02|20915.65|20795.65|20917.44|20797.44|20910.02|20790.02|10
1630431760000|2021-08-31 17:42:40|20915.89|20795.89|20918.32|20798.32|20919.3|20799.3|20915.89|20795.89|10
1630431770000|2021-08-31 17:42:50|20919.5|20799.5|20920.6|20800.6|20920.6|20800.6|20919.41|20799.41|10
1630431780000|2021-08-31 17:43:00|20920.89|20800.89|20920.95|20800.95|20921.43|20801.43|20920.84|20800.84|10
1630431790000|2021-08-31 17:43:10|20921.9|20801.9|20924.14|20804.14|20924.14|20804.14|20921.9|20801.9|10
1630431800000|2021-08-31 17:43:20|20923.96|20803.96|20927.8|20807.8|20927.8|20807.8|20923.38|20803.38|9
1630431810000|2021-08-31 17:43:30|20929.26|20809.26|20928.31|20808.31|20929.26|20809.26|20927.69|20807.69|9
1630431820000|2021-08-31 17:43:40|20928.42|20808.42|20934.97|20814.97|20934.97|20814.97|20928.42|20808.42|10
1630431830000|2021-08-31 17:43:50|20935.75|20815.75|20939.42|20819.42|20939.42|20819.42|20935.75|20815.75|10
1630431840000|2021-08-31 17:44:00|20939.33|20819.33|20944.66|20824.66|20944.66|20824.66|20938.13|20818.13|10
1630431850000|2021-08-31 17:44:10|20945.46|20825.46|20952.29|20832.29|20952.57|20832.57|20945.46|20825.46|9
1630431860000|2021-08-31 17:44:20|20952.45|20832.45|20952.63|20832.63|20953.39|20833.39|20952.45|20832.45|10
1630431870000|2021-08-31 17:44:30|20954.86|20834.86|20956.38|20836.38|20957.18|20837.18|20954.81|20834.81|10
1630431880000|2021-08-31 17:44:40|20956.61|20836.61|20958.56|20838.56|20958.56|20838.56|20956.16|20836.16|10
1630431890000|2021-08-31 17:44:50|20956.49|20836.49|20962.2|20842.2|20962.2|20842.2|20956.43|20836.43|10
1630431900000|2021-08-31 17:45:00|20962.9|20842.9|20968.55|20848.55|20968.55|20848.55|20962.9|20842.9|10
1630431910000|2021-08-31 17:45:10|20970.02|20850.02|20973.01|20853.01|20974.09|20854.09|20970|20850|10
1630431920000|2021-08-31 17:45:20|20973.11|20853.11|20976.13|20856.13|20976.13|20856.13|20971.99|20851.99|10
1630431930000|2021-08-31 17:45:30|20976.82|20856.82|20989.48|20869.48|20989.48|20869.48|20976.82|20856.82|9
1630431940000|2021-08-31 17:45:40|20989.33|20869.33|20992.92|20872.92|20992.92|20872.92|20989.33|20869.33|10
1630431950000|2021-08-31 17:45:50|20992.94|20872.94|20996.37|20876.37|20996.37|20876.37|20992.94|20872.94|10
1630431960000|2021-08-31 17:46:00|20996.76|20876.76|21002.67|20882.67|21002.67|20882.67|20996.76|20876.76|10
1630431970000|2021-08-31 17:46:10|21002.9|20882.9|21000.62|20880.62|21002.9|20882.9|20999.43|20879.43|10
1630431980000|2021-08-31 17:46:20|21000.5|20880.5|21002.41|20882.41|21002.43|20882.43|20999.43|20879.43|9
1630431990000|2021-08-31 17:46:30|21001.88|20881.88|20997.38|20877.38|21001.88|20881.88|20997.12|20877.12|10
1630432000000|2021-08-31 17:46:40|20995.16|20875.16|20994.29|20874.29|20995.16|20875.16|20994.26|20874.26|10
1630432010000|2021-08-31 17:46:50|20992.28|20872.28|20988.1|20868.1|20992.28|20872.28|20988.1|20868.1|10
1630432020000|2021-08-31 17:47:00|20986.89|20866.89|20975.75|20855.75|20986.89|20866.89|20975.75|20855.75|10
1630432030000|2021-08-31 17:47:10|20975.54|20855.54|20971.89|20851.89|20976.65|20856.65|20971.5|20851.5|10
1630432040000|2021-08-31 17:47:20|20971.35|20851.35|20961.75|20841.75|20971.35|20851.35|20961.67|20841.67|10
1630432050000|2021-08-31 17:47:30|20961.13|20841.13|20955.71|20835.71|20961.13|20841.13|20955.71|20835.71|10
1630432060000|2021-08-31 17:47:40|20956.04|20836.04|20955.59|20835.59|20956.14|20836.14|20954.27|20834.27|10
1630432070000|2021-08-31 17:47:50|20955.46|20835.46|20951.24|20831.24|20955.46|20835.46|20951.24|20831.24|10
1630432080000|2021-08-31 17:48:00|20951.16|20831.16|20945.63|20825.63|20951.16|20831.16|20945.19|20825.19|10
1630432090000|2021-08-31 17:48:10|20945.71|20825.71|20946.46|20826.46|20946.46|20826.46|20944.7|20824.7|10
1630432100000|2021-08-31 17:48:20|20946.27|20826.27|20948.09|20828.09|20948.09|20828.09|20945.98|20825.98|10
1630432110000|2021-08-31 17:48:30|20949.13|20829.13|20951.88|20831.88|20952.34|20832.34|20949.13|20829.13|10
1630432120000|2021-08-31 17:48:40|20952.64|20832.64|20958.98|20838.98|20958.98|20838.98|20952.64|20832.64|10
1630432130000|2021-08-31 17:48:50|20959.37|20839.37|20967.69|20847.69|20967.69|20847.69|20958.86|20838.86|10
1630432140000|2021-08-31 17:49:00|20968.1|20848.1|20973.52|20853.52|20974.07|20854.07|20968.1|20848.1|10
1630432150000|2021-08-31 17:49:10|20973.67|20853.67|20967.98|20847.98|20973.8|20853.8|20967.98|20847.98|10
1630432160000|2021-08-31 17:49:20|20968.69|20848.69|20964.42|20844.42|20968.69|20848.69|20964.42|20844.42|10
1630432170000|2021-08-31 17:49:30|20965.16|20845.16|20962.48|20842.48|20965.81|20845.81|20962.48|20842.48|10
1630432180000|2021-08-31 17:49:40|20962.56|20842.56|20959.4|20839.4|20962.56|20842.56|20959.4|20839.4|10
1630432190000|2021-08-31 17:49:50|20958.36|20838.36|20956.07|20836.07|20958.36|20838.36|20956.07|20836.07|10
1630432200000|2021-08-31 17:50:00|20955.61|20835.61|20952.99|20832.99|20955.61|20835.61|20952.19|20832.19|10
1630432210000|2021-08-31 17:50:10|20952.31|20832.31|20950.24|20830.24|20952.31|20832.31|20949.09|20829.09|10
1630432220000|2021-08-31 17:50:20|20950|20830|20947.32|20827.32|20950.28|20830.28|20947.25|20827.25|10
1630432230000|2021-08-31 17:50:30|20947.14|20827.14|20944.04|20824.04|20947.14|20827.14|20943.86|20823.86|10
1630432240000|2021-08-31 17:50:40|20945.15|20825.15|20943.2|20823.2|20945.15|20825.15|20943.2|20823.2|9
1630432250000|2021-08-31 17:50:50|20940.61|20820.61|20938.01|20818.01|20940.61|20820.61|20938|20818|10
1630432260000|2021-08-31 17:51:00|20938.62|20818.62|20936.88|20816.88|20938.62|20818.62|20936.5|20816.5|9
1630432270000|2021-08-31 17:51:10|20936.79|20816.79|20935.87|20815.87|20936.79|20816.79|20935.87|20815.87|10
1630432280000|2021-08-31 17:51:20|20935.47|20815.47|20931.45|20811.45|20936.18|20816.18|20931.45|20811.45|10
1630432290000|2021-08-31 17:51:30|20931.02|20811.02|20924.1|20804.1|20931.02|20811.02|20924.1|20804.1|10
1630432300000|2021-08-31 17:51:40|20924.07|20804.07|20918.18|20798.18|20924.07|20804.07|20918.18|20798.18|10
1630432310000|2021-08-31 17:51:50|20918.86|20798.86|20916.13|20796.13|20918.95|20798.95|20916.13|20796.13|10
1630432320000|2021-08-31 17:52:00|20915.62|20795.62|20912.19|20792.19|20915.62|20795.62|20911.28|20791.28|10
1630432330000|2021-08-31 17:52:10|20912.61|20792.61|20910.59|20790.59|20912.61|20792.61|20909.45|20789.45|8
1630432340000|2021-08-31 17:52:20|20909.32|20789.32|20912.12|20792.12|20912.15|20792.15|20909.32|20789.32|9
1630432350000|2021-08-31 17:52:30|20912.27|20792.27|20924.08|20804.08|20924.08|20804.08|20912.07|20792.07|10
1630432360000|2021-08-31 17:52:40|20924.82|20804.82|20931.68|20811.68|20931.68|20811.68|20924.82|20804.82|10
1630432370000|2021-08-31 17:52:50|20931.28|20811.28|20934.26|20814.26|20934.26|20814.26|20931.28|20811.28|10
1630432380000|2021-08-31 17:53:00|20934.34|20814.34|20939.56|20819.56|20939.56|20819.56|20934.34|20814.34|10
1630432390000|2021-08-31 17:53:10|20940.39|20820.39|20945.88|20825.88|20945.88|20825.88|20940.26|20820.26|10
1630432400000|2021-08-31 17:53:20|20946.71|20826.71|20947.54|20827.54|20947.54|20827.54|20946.71|20826.71|9
1630432410000|2021-08-31 17:53:30|20947.6|20827.6|20946.51|20826.51|20947.6|20827.6|20944.96|20824.96|9
1630432420000|2021-08-31 17:53:40|20946.08|20826.08|20948.09|20828.09|20948.68|20828.68|20946.08|20826.08|10
1630432430000|2021-08-31 17:53:50|20948.49|20828.49|20947.31|20827.31|20948.51|20828.51|20946.95|20826.95|10
1630432440000|2021-08-31 17:54:00|20947.99|20827.99|20950.67|20830.67|20950.67|20830.67|20947.76|20827.76|10
1630432450000|2021-08-31 17:54:10|20951.09|20831.09|20953.65|20833.65|20953.76|20833.76|20951.09|20831.09|10
1630432460000|2021-08-31 17:54:20|20955.1|20835.1|20958.25|20838.25|20958.25|20838.25|20955.1|20835.1|10
1630432470000|2021-08-31 17:54:30|20958.29|20838.29|20952.51|20832.51|20958.29|20838.29|20952.51|20832.51|10
1630432480000|2021-08-31 17:54:40|20951.54|20831.54|20950.17|20830.17|20951.6|20831.6|20950.17|20830.17|9
1630432490000|2021-08-31 17:54:50|20949.92|20829.92|20950.9|20830.9|20952.26|20832.26|20949.63|20829.63|10
1630432500000|2021-08-31 17:55:00|20950.86|20830.86|20958.42|20838.42|20958.42|20838.42|20950.73|20830.73|10
1630432510000|2021-08-31 17:55:10|20960.2|20840.2|20964.06|20844.06|20964.06|20844.06|20960.2|20840.2|10
1630432520000|2021-08-31 17:55:20|20964.65|20844.65|20971.41|20851.41|20971.41|20851.41|20964.65|20844.65|10
1630432530000|2021-08-31 17:55:30|20972.29|20852.29|20974.38|20854.38|20975.5|20855.5|20972.29|20852.29|8
1630432540000|2021-08-31 17:55:40|20974.69|20854.69|20976.84|20856.84|20977.06|20857.06|20974.69|20854.69|10
1630432550000|2021-08-31 17:55:50|20976.89|20856.89|20979.11|20859.11|20979.13|20859.13|20976.67|20856.67|10
1630432560000|2021-08-31 17:56:00|20980.94|20860.94|20976.92|20856.92|20981.14|20861.14|20976.92|20856.92|10
1630432570000|2021-08-31 17:56:10|20976.9|20856.9|20977.68|20857.68|20977.68|20857.68|20976.23|20856.23|10
1630432580000|2021-08-31 17:56:20|20978.84|20858.84|20980.87|20860.87|20980.87|20860.87|20978.4|20858.4|10
1630432590000|2021-08-31 17:56:30|20981.35|20861.35|20977.58|20857.58|20981.62|20861.62|20977.58|20857.58|10
1630432600000|2021-08-31 17:56:40|20977.27|20857.27|20980.2|20860.2|20980.2|20860.2|20977.13|20857.13|10
1630432610000|2021-08-31 17:56:50|20980.42|20860.42|20981.17|20861.17|20981.17|20861.17|20979.64|20859.64|10
1630432620000|2021-08-31 17:57:00|20982.41|20862.41|20986.59|20866.59|20987.63|20867.63|20982.41|20862.41|10
1630432630000|2021-08-31 17:57:10|20987.82|20867.82|20990.26|20870.26|20990.26|20870.26|20987.82|20867.82|10
1630432640000|2021-08-31 17:57:20|20990.23|20870.23|20986.15|20866.15|20990.23|20870.23|20986.15|20866.15|10
1630432650000|2021-08-31 17:57:30|20985.35|20865.35|20977.96|20857.96|20985.48|20865.48|20977.96|20857.96|10
1630432660000|2021-08-31 17:57:40|20977.44|20857.44|20970.89|20850.89|20977.44|20857.44|20970.54|20850.54|10
1630432670000|2021-08-31 17:57:50|20971.14|20851.14|20966.38|20846.38|20971.14|20851.14|20966.38|20846.38|10
1630432680000|2021-08-31 17:58:00|20964.7|20844.7|20962.79|20842.79|20964.7|20844.7|20962.31|20842.31|10
1630432690000|2021-08-31 17:58:10|20964.03|20844.03|20966.58|20846.58|20966.58|20846.58|20964.03|20844.03|10
1630432700000|2021-08-31 17:58:20|20966.64|20846.64|20964.96|20844.96|20966.68|20846.68|20964.47|20844.47|10
1630432710000|2021-08-31 17:58:30|20966.81|20846.81|20971.06|20851.06|20971.06|20851.06|20966.81|20846.81|10
1630432720000|2021-08-31 17:58:40|20971.6|20851.6|20973|20853|20973.83|20853.83|20970.45|20850.45|9
1630432730000|2021-08-31 17:58:50|20974.33|20854.33|20971.53|20851.53|20974.33|20854.33|20970.7|20850.7|8
1630432740000|2021-08-31 17:59:00|20971.52|20851.52|20972.26|20852.26|20973.41|20853.41|20971.52|20851.52|9
1630432750000|2021-08-31 17:59:10|20974.13|20854.13|20972.39|20852.39|20975|20855|20972.39|20852.39|10
1630432760000|2021-08-31 17:59:20|20972.37|20852.37|20970.42|20850.42|20972.37|20852.37|20970.17|20850.17|9
1630432770000|2021-08-31 17:59:30|20970.12|20850.12|20963.49|20843.49|20970.22|20850.22|20963.49|20843.49|10
1630432780000|2021-08-31 17:59:40|20962.49|20842.49|20958.71|20838.71|20962.49|20842.49|20958.71|20838.71|10
1630432790000|2021-08-31 17:59:50|20958.49|20838.49|20957.39|20837.39|20958.49|20838.49|20956.95|20836.95|10
1630432800000|2021-08-31 18:00:00|20957.51|20837.51|20953.42|20833.42|20957.51|20837.51|20953.42|20833.42|10
1630432810000|2021-08-31 18:00:10|20954.5|20834.5|20947.82|20827.82|20954.5|20834.5|20946.73|20826.73|10
1630432820000|2021-08-31 18:00:20|20947.26|20827.26|20948.31|20828.31|20948.31|20828.31|20945.47|20825.47|10
1630432830000|2021-08-31 18:00:30|20947.89|20827.89|20948.78|20828.78|20948.94|20828.94|20947.89|20827.89|10
1630432840000|2021-08-31 18:00:40|20949.2|20829.2|20956.18|20836.18|20956.35|20836.35|20949.2|20829.2|10
1630432850000|2021-08-31 18:00:50|20961.84|20841.84|20971.17|20851.17|20971.17|20851.17|20961.84|20841.84|10
1630432860000|2021-08-31 18:01:00|20971.39|20851.39|20984.33|20864.33|20984.33|20864.33|20971.39|20851.39|10
1630432870000|2021-08-31 18:01:10|20984.24|20864.24|20988|20868|20988|20868|20984.24|20864.24|10
1630432880000|2021-08-31 18:01:20|20987.59|20867.59|20991.08|20871.08|20991.66|20871.66|20987.59|20867.59|10
1630432890000|2021-08-31 18:01:30|20993.2|20873.2|20993.49|20873.49|20994.54|20874.54|20993.2|20873.2|10
1630432900000|2021-08-31 18:01:40|20993.04|20873.04|20992.24|20872.24|20993.49|20873.49|20992.24|20872.24|10
1630432910000|2021-08-31 18:01:50|20991.81|20871.81|20996.95|20876.95|20996.95|20876.95|20991.1|20871.1|10
1630432920000|2021-08-31 18:02:00|20997.94|20877.94|21009.91|20889.91|21009.91|20889.91|20997.94|20877.94|10
1630432930000|2021-08-31 18:02:10|21009.96|20889.96|21015.99|20895.99|21016.17|20896.17|21009.56|20889.56|10
1630432940000|2021-08-31 18:02:20|21016.71|20896.71|21020.46|20900.46|21021.11|20901.11|21016.71|20896.71|10
1630432950000|2021-08-31 18:02:30|21020.29|20900.29|21023.12|20903.12|21025.27|20905.27|21019.39|20899.39|10
1630432960000|2021-08-31 18:02:40|21022.92|20902.92|21020.59|20900.59|21022.92|20902.92|21018.52|20898.52|10
1630432970000|2021-08-31 18:02:50|21020.71|20900.71|21019.86|20899.86|21022.08|20902.08|21019.86|20899.86|10
1630432980000|2021-08-31 18:03:00|21019.43|20899.43|21012.2|20892.2|21019.43|20899.43|21012.2|20892.2|10
1630432990000|2021-08-31 18:03:10|21012.25|20892.25|21009.61|20889.61|21012.25|20892.25|21008.16|20888.16|10
1630433000000|2021-08-31 18:03:20|21009.23|20889.23|21008.93|20888.93|21010.46|20890.46|21008.93|20888.93|10
1630433010000|2021-08-31 18:03:30|21008.61|20888.61|21011.81|20891.81|21012.08|20892.08|21008.61|20888.61|10
1630433020000|2021-08-31 18:03:40|21012.19|20892.19|21012.13|20892.13|21013.9|20893.9|21012.13|20892.13|10
1630433030000|2021-08-31 18:03:50|21011.33|20891.33|21012.38|20892.38|21012.38|20892.38|21010.72|20890.72|10
1630433040000|2021-08-31 18:04:00|21011.36|20891.36|21009.64|20889.64|21012.24|20892.24|21009.61|20889.61|10
1630433050000|2021-08-31 18:04:10|21009.76|20889.76|21006.69|20886.69|21009.76|20889.76|21006.69|20886.69|10
1630433060000|2021-08-31 18:04:20|21007.81|20887.81|21008.89|20888.89|21008.92|20888.92|21007.81|20887.81|10
1630433070000|2021-08-31 18:04:30|21007.57|20887.57|21011.78|20891.78|21011.78|20891.78|21007.46|20887.46|10
1630433080000|2021-08-31 18:04:40|21011.82|20891.82|21011.37|20891.37|21011.82|20891.82|21010.74|20890.74|10
1630433090000|2021-08-31 18:04:50|21011.03|20891.03|21009.76|20889.76|21011.03|20891.03|21009.66|20889.66|10
1630433100000|2021-08-31 18:05:00|21009.58|20889.58|21008.06|20888.06|21009.58|20889.58|21008.06|20888.06|9
1630433110000|2021-08-31 18:05:10|21007.61|20887.61|21001.25|20881.25|21007.61|20887.61|21000.88|20880.88|9
1630433120000|2021-08-31 18:05:20|21001.08|20881.08|20997.47|20877.47|21001.08|20881.08|20997.47|20877.47|10
1630433130000|2021-08-31 18:05:30|20997.25|20877.25|20997.52|20877.52|20998.17|20878.17|20996.98|20876.98|10
1630433140000|2021-08-31 18:05:40|20997.23|20877.23|20992.52|20872.52|20997.23|20877.23|20992.52|20872.52|10
1630433150000|2021-08-31 18:05:50|20992.61|20872.61|20991.09|20871.09|20992.76|20872.76|20991.09|20871.09|10
1630433160000|2021-08-31 18:06:00|20991.26|20871.26|20994.83|20874.83|20994.83|20874.83|20991.26|20871.26|10
1630433170000|2021-08-31 18:06:10|20995.68|20875.68|20996.53|20876.53|20998.14|20878.14|20995.04|20875.04|10
1630433180000|2021-08-31 18:06:20|20996.49|20876.49|20988.96|20868.96|20996.49|20876.49|20988.96|20868.96|10
1630433190000|2021-08-31 18:06:30|20988.93|20868.93|20980.95|20860.95|20989.09|20869.09|20980.95|20860.95|10
1630433200000|2021-08-31 18:06:40|20979.59|20859.59|20978.38|20858.38|20979.59|20859.59|20976.73|20856.73|10
1630433210000|2021-08-31 18:06:50|20979.19|20859.19|20984.08|20864.08|20984.08|20864.08|20979.19|20859.19|10
1630433220000|2021-08-31 18:07:00|20984.56|20864.56|20986.62|20866.62|20986.97|20866.97|20984.56|20864.56|10
1630433230000|2021-08-31 18:07:10|20986.47|20866.47|20985.82|20865.82|20986.47|20866.47|20984.87|20864.87|10
1630433240000|2021-08-31 18:07:20|20986.5|20866.5|20991.68|20871.68|20991.68|20871.68|20986.5|20866.5|10
1630433250000|2021-08-31 18:07:30|20991.83|20871.83|20989.82|20869.82|20992.82|20872.82|20989.82|20869.82|10
1630433260000|2021-08-31 18:07:40|20989.83|20869.83|20988.08|20868.08|20990.23|20870.23|20988.08|20868.08|10
1630433270000|2021-08-31 18:07:50|20988.19|20868.19|20987.99|20867.99|20988.78|20868.78|20987.99|20867.99|10
1630433280000|2021-08-31 18:08:00|20988|20868|20987.67|20867.67|20988.58|20868.58|20987.67|20867.67|9
1630433290000|2021-08-31 18:08:10|20987.31|20867.31|20984.36|20864.36|20987.43|20867.43|20983.24|20863.24|10
1630433300000|2021-08-31 18:08:20|20983.77|20863.77|20981.38|20861.38|20983.77|20863.77|20980.61|20860.61|10
1630433310000|2021-08-31 18:08:30|20981.15|20861.15|20979.19|20859.19|20981.15|20861.15|20978.27|20858.27|10
1630433320000|2021-08-31 18:08:40|20979.12|20859.12|20975.77|20855.77|20979.26|20859.26|20975.77|20855.77|10
1630433330000|2021-08-31 18:08:50|20974.65|20854.65|20970.29|20850.29|20974.65|20854.65|20969.92|20849.92|9
1630433340000|2021-08-31 18:09:00|20970.25|20850.25|20970.69|20850.69|20970.69|20850.69|20969.83|20849.83|10
1630433350000|2021-08-31 18:09:10|20970.64|20850.64|20971.95|20851.95|20971.95|20851.95|20970.09|20850.09|9
1630433360000|2021-08-31 18:09:20|20972.69|20852.69|20975.72|20855.72|20975.72|20855.72|20972.69|20852.69|9
1630433370000|2021-08-31 18:09:30|20976.8|20856.8|20982.22|20862.22|20982.22|20862.22|20976.8|20856.8|10
1630433380000|2021-08-31 18:09:40|20981.43|20861.43|20983.16|20863.16|20983.2|20863.2|20981.06|20861.06|10
1630433390000|2021-08-31 18:09:50|20983.19|20863.19|20984.22|20864.22|20985.04|20865.04|20983.01|20863.01|10
1630433400000|2021-08-31 18:10:00|20984.73|20864.73|20983.38|20863.38|20984.83|20864.83|20982.75|20862.75|10
1630433410000|2021-08-31 18:10:10|20982.8|20862.8|20980.88|20860.88|20982.8|20862.8|20980.88|20860.88|10
1630433420000|2021-08-31 18:10:20|20979.28|20859.28|20978.13|20858.13|20979.65|20859.65|20978.13|20858.13|8
1630433430000|2021-08-31 18:10:30|20977.87|20857.87|20976.09|20856.09|20977.87|20857.87|20976.09|20856.09|10
1630433440000|2021-08-31 18:10:40|20976.25|20856.25|20975.71|20855.71|20976.25|20856.25|20975.67|20855.67|10
1630433450000|2021-08-31 18:10:50|20974.09|20854.09|20976.22|20856.22|20976.22|20856.22|20973.6|20853.6|9
1630433460000|2021-08-31 18:11:00|20976.98|20856.98|20980.28|20860.28|20980.28|20860.28|20976.98|20856.98|10
1630433470000|2021-08-31 18:11:10|20980.5|20860.5|20984.62|20864.62|20984.62|20864.62|20980.5|20860.5|10
1630433480000|2021-08-31 18:11:20|20984.66|20864.66|20982.64|20862.64|20984.97|20864.97|20982.64|20862.64|10
1630433490000|2021-08-31 18:11:30|20982.12|20862.12|20979.76|20859.76|20982.12|20862.12|20979.53|20859.53|10
1630433500000|2021-08-31 18:11:40|20980.14|20860.14|20979.57|20859.57|20981.11|20861.11|20979.57|20859.57|10
1630433510000|2021-08-31 18:11:50|20978.67|20858.67|20976.84|20856.84|20978.67|20858.67|20976.68|20856.68|7
1630433520000|2021-08-31 18:12:00|20976.47|20856.47|20972.88|20852.88|20976.47|20856.47|20972.88|20852.88|10
1630433530000|2021-08-31 18:12:10|20973.14|20853.14|20980.57|20860.57|20980.57|20860.57|20973.14|20853.14|10
1630433540000|2021-08-31 18:12:20|20980.22|20860.22|20985.39|20865.39|20985.39|20865.39|20980.22|20860.22|10
1630433550000|2021-08-31 18:12:30|20985.31|20865.31|20984.63|20864.63|20985.95|20865.95|20984.63|20864.63|9
1630433560000|2021-08-31 18:12:40|20984.62|20864.62|20983.05|20863.05|20984.62|20864.62|20982.84|20862.84|10
1630433570000|2021-08-31 18:12:50|20982.83|20862.83|20980.07|20860.07|20982.83|20862.83|20980.07|20860.07|10
1630433580000|2021-08-31 18:13:00|20979.98|20859.98|20977.95|20857.95|20980.01|20860.01|20977.95|20857.95|9
1630433590000|2021-08-31 18:13:10|20977.83|20857.83|20977.69|20857.69|20978.27|20858.27|20977.16|20857.16|10
1630433600000|2021-08-31 18:13:20|20977.97|20857.97|20976.41|20856.41|20978.19|20858.19|20976.41|20856.41|9
1630433610000|2021-08-31 18:13:30|20976.24|20856.24|20976.22|20856.22|20976.47|20856.47|20975.4|20855.4|9
1630433620000|2021-08-31 18:13:40|20976.27|20856.27|20976.78|20856.78|20977.39|20857.39|20976.19|20856.19|10
1630433630000|2021-08-31 18:13:50|20976.61|20856.61|20975.85|20855.85|20976.87|20856.87|20975.27|20855.27|9
1630433640000|2021-08-31 18:14:00|20976.51|20856.51|20967.26|20847.26|20976.51|20856.51|20967.26|20847.26|10
1630433650000|2021-08-31 18:14:10|20965.65|20845.65|20962.59|20842.59|20965.96|20845.96|20962.59|20842.59|10
1630433660000|2021-08-31 18:14:20|20961.92|20841.92|20956.98|20836.98|20961.92|20841.92|20956.98|20836.98|10
1630433670000|2021-08-31 18:14:30|20953.84|20833.84|20950.06|20830.06|20954.31|20834.31|20948.97|20828.97|10
1630433680000|2021-08-31 18:14:40|20950.1|20830.1|20948.05|20828.05|20950.1|20830.1|20946.63|20826.63|10
1630433690000|2021-08-31 18:14:50|20948.31|20828.31|20945.44|20825.44|20948.31|20828.31|20944.9|20824.9|10
1630433700000|2021-08-31 18:15:00|20945.52|20825.52|20942.71|20822.71|20945.86|20825.86|20942.19|20822.19|10
1630433710000|2021-08-31 18:15:10|20942.6|20822.6|20936.93|20816.93|20942.6|20822.6|20936.93|20816.93|10
1630433720000|2021-08-31 18:15:20|20935.53|20815.53|20932.89|20812.89|20935.53|20815.53|20932.44|20812.44|10
1630433730000|2021-08-31 18:15:30|20932.68|20812.68|20927.31|20807.31|20932.68|20812.68|20926.71|20806.71|10
1630433740000|2021-08-31 18:15:40|20926.94|20806.94|20928.69|20808.69|20928.69|20808.69|20926.87|20806.87|10
1630433750000|2021-08-31 18:15:50|20928.84|20808.84|20922.71|20802.71|20928.84|20808.84|20922.71|20802.71|10
1630433760000|2021-08-31 18:16:00|20922.75|20802.75|20917.38|20797.38|20922.75|20802.75|20916.86|20796.86|10
1630433770000|2021-08-31 18:16:10|20916.04|20796.04|20914.6|20794.6|20916.04|20796.04|20913.46|20793.46|10
1630433780000|2021-08-31 18:16:20|20914.47|20794.47|20916.44|20796.44|20916.6|20796.6|20913.85|20793.85|10
1630433790000|2021-08-31 18:16:30|20916.7|20796.7|20917.42|20797.42|20919.41|20799.41|20916.7|20796.7|10
1630433800000|2021-08-31 18:16:40|20917.03|20797.03|20922.79|20802.79|20922.79|20802.79|20916.77|20796.77|10
1630433810000|2021-08-31 18:16:50|20922.81|20802.81|20921.55|20801.55|20923.44|20803.44|20921.55|20801.55|10
1630433820000|2021-08-31 18:17:00|20922.02|20802.02|20919.99|20799.99|20922.02|20802.02|20919.99|20799.99|10
1630433830000|2021-08-31 18:17:10|20919.78|20799.78|20917.84|20797.84|20919.78|20799.78|20917.66|20797.66|10
1630433840000|2021-08-31 18:17:20|20915.12|20795.12|20909.59|20789.59|20915.12|20795.12|20909.59|20789.59|10
1630433850000|2021-08-31 18:17:30|20909.18|20789.18|20906.19|20786.19|20909.18|20789.18|20906.19|20786.19|10
1630433860000|2021-08-31 18:17:40|20906.05|20786.05|20908.56|20788.56|20908.56|20788.56|20905.69|20785.69|10
1630433870000|2021-08-31 18:17:50|20910.28|20790.28|20919.14|20799.14|20919.14|20799.14|20910.28|20790.28|10
1630433880000|2021-08-31 18:18:00|20919.59|20799.59|20925.57|20805.57|20925.57|20805.57|20919.59|20799.59|10
1630433890000|2021-08-31 18:18:10|20925.18|20805.18|20920.71|20800.71|20925.18|20805.18|20920.42|20800.42|10
1630433900000|2021-08-31 18:18:20|20920.4|20800.4|20927.46|20807.46|20927.46|20807.46|20920.4|20800.4|10
1630433910000|2021-08-31 18:18:30|20928.38|20808.38|20928.51|20808.51|20931.03|20811.03|20928.38|20808.38|10
1630433920000|2021-08-31 18:18:40|20928.4|20808.4|20926.01|20806.01|20928.47|20808.47|20926.01|20806.01|9
1630433930000|2021-08-31 18:18:50|20924.81|20804.81|20921.19|20801.19|20924.81|20804.81|20921.19|20801.19|10
1630433940000|2021-08-31 18:19:00|20920.79|20800.79|20916.42|20796.42|20920.79|20800.79|20916.42|20796.42|10
1630433950000|2021-08-31 18:19:10|20916.41|20796.41|20917.47|20797.47|20917.47|20797.47|20915.89|20795.89|10
1630433960000|2021-08-31 18:19:20|20917.77|20797.77|20924.19|20804.19|20924.19|20804.19|20917.77|20797.77|10
1630433970000|2021-08-31 18:19:30|20925.79|20805.79|20933.69|20813.69|20933.82|20813.82|20925.79|20805.79|10
1630433980000|2021-08-31 18:19:40|20932.92|20812.92|20938.35|20818.35|20938.35|20818.35|20932.92|20812.92|10
1630433990000|2021-08-31 18:19:50|20938.55|20818.55|20940.04|20820.04|20940.04|20820.04|20938.55|20818.55|10
1630434000000|2021-08-31 18:20:00|20941.87|20821.87|20942.02|20822.02|20942.02|20822.02|20940.4|20820.4|10
1630434010000|2021-08-31 18:20:10|20942.14|20822.14|20934.78|20814.78|20942.25|20822.25|20934.78|20814.78|10
1630434020000|2021-08-31 18:20:20|20934.22|20814.22|20928.47|20808.47|20934.96|20814.96|20928.47|20808.47|10
1630434030000|2021-08-31 18:20:30|20928.34|20808.34|20923.18|20803.18|20928.34|20808.34|20923.05|20803.05|10
1630434040000|2021-08-31 18:20:40|20923.29|20803.29|20923.18|20803.18|20923.91|20803.91|20923.03|20803.03|10
1630434050000|2021-08-31 18:20:50|20923.14|20803.14|20924.7|20804.7|20924.75|20804.75|20923.08|20803.08|9
1630434060000|2021-08-31 18:21:00|20923.95|20803.95|20922.39|20802.39|20923.95|20803.95|20922.39|20802.39|10
1630434070000|2021-08-31 18:21:10|20922.11|20802.11|20920.75|20800.75|20922.11|20802.11|20920.73|20800.73|10
1630434080000|2021-08-31 18:21:20|20921.26|20801.26|20922.81|20802.81|20922.81|20802.81|20921.1|20801.1|10
1630434090000|2021-08-31 18:21:30|20923.22|20803.22|20924.7|20804.7|20926.68|20806.68|20923.22|20803.22|10
1630434100000|2021-08-31 18:21:40|20924.52|20804.52|20926.79|20806.79|20926.79|20806.79|20924.39|20804.39|10
1630434110000|2021-08-31 18:21:50|20926.82|20806.82|20924.14|20804.14|20926.82|20806.82|20924.14|20804.14|9
1630434120000|2021-08-31 18:22:00|20924.19|20804.19|20922.75|20802.75|20924.38|20804.38|20922.57|20802.57|10
1630434130000|2021-08-31 18:22:10|20922.84|20802.84|20922.63|20802.63|20923.08|20803.08|20922.07|20802.07|10
1630434140000|2021-08-31 18:22:20|20922.6|20802.6|20921.83|20801.83|20922.89|20802.89|20921.74|20801.74|9
1630434150000|2021-08-31 18:22:30|20921.9|20801.9|20923.36|20803.36|20923.48|20803.48|20921.9|20801.9|9
1630434160000|2021-08-31 18:22:40|20923.38|20803.38|20925.69|20805.69|20925.69|20805.69|20923.38|20803.38|9
1630434170000|2021-08-31 18:22:50|20925.81|20805.81|20930.02|20810.02|20930.02|20810.02|20925.81|20805.81|10
1630434180000|2021-08-31 18:23:00|20930.24|20810.24|20931.5|20811.5|20933.26|20813.26|20930.1|20810.1|10
1630434190000|2021-08-31 18:23:10|20931.77|20811.77|20932.8|20812.8|20933.32|20813.32|20931.54|20811.54|10
1630434200000|2021-08-31 18:23:20|20931.72|20811.72|20931.04|20811.04|20932.21|20812.21|20931.04|20811.04|10
1630434210000|2021-08-31 18:23:30|20931.24|20811.24|20931.49|20811.49|20931.49|20811.49|20930.65|20810.65|10
1630434220000|2021-08-31 18:23:40|20931.4|20811.4|20942.46|20822.46|20942.71|20822.71|20931.4|20811.4|10
1630434230000|2021-08-31 18:23:50|20943.2|20823.2|20945.7|20825.7|20946.43|20826.43|20943.2|20823.2|9
1630434240000|2021-08-31 18:24:00|20944.9|20824.9|20944.39|20824.39|20947.23|20827.23|20944.18|20824.18|10
1630434250000|2021-08-31 18:24:10|20943.65|20823.65|20945.1|20825.1|20945.2|20825.2|20943.56|20823.56|9
1630434260000|2021-08-31 18:24:20|20945.49|20825.49|20945.01|20825.01|20945.71|20825.71|20944.68|20824.68|10
1630434270000|2021-08-31 18:24:30|20944.19|20824.19|20947.2|20827.2|20947.22|20827.22|20943.63|20823.63|9
1630434280000|2021-08-31 18:24:40|20947.23|20827.23|20951.03|20831.03|20951.03|20831.03|20947.23|20827.23|10
1630434290000|2021-08-31 18:24:50|20951.58|20831.58|20959.14|20839.14|20959.14|20839.14|20951.58|20831.58|10
1630434300000|2021-08-31 18:25:00|20960.14|20840.14|20967.08|20847.08|20967.08|20847.08|20960.14|20840.14|10
1630434310000|2021-08-31 18:25:10|20968.14|20848.14|20976.62|20856.62|20976.62|20856.62|20968.14|20848.14|10
1630434320000|2021-08-31 18:25:20|20978.76|20858.76|20986.75|20866.75|20986.75|20866.75|20978.76|20858.76|10
1630434330000|2021-08-31 18:25:30|20987.73|20867.73|20994.04|20874.04|20994.04|20874.04|20987.73|20867.73|10
1630434340000|2021-08-31 18:25:40|20994.92|20874.92|21001.92|20881.92|21001.92|20881.92|20994.92|20874.92|10
1630434350000|2021-08-31 18:25:50|21002.41|20882.41|21000.1|20880.1|21002.41|20882.41|20998.97|20878.97|10
1630434360000|2021-08-31 18:26:00|20999.85|20879.85|20998.64|20878.64|20999.85|20879.85|20998.15|20878.15|10
1630434370000|2021-08-31 18:26:10|21000.08|20880.08|20998.83|20878.83|21000.76|20880.76|20998.83|20878.83|10
1630434380000|2021-08-31 18:26:20|20998.75|20878.75|20997.51|20877.51|20999.21|20879.21|20997.51|20877.51|10
1630434390000|2021-08-31 18:26:30|20996.82|20876.82|20993.17|20873.17|20996.82|20876.82|20993.17|20873.17|10
1630434400000|2021-08-31 18:26:40|20991.81|20871.81|20984.76|20864.76|20991.81|20871.81|20984.76|20864.76|10
1630434410000|2021-08-31 18:26:50|20984.71|20864.71|20980.97|20860.97|20984.71|20864.71|20980.76|20860.76|10
1630434420000|2021-08-31 18:27:00|20983.48|20863.48|20994.79|20874.79|20994.79|20874.79|20983.48|20863.48|10
1630434430000|2021-08-31 18:27:10|20994.91|20874.91|20996.91|20876.91|20996.91|20876.91|20994.91|20874.91|10
1630434440000|2021-08-31 18:27:20|20996.83|20876.83|20998.43|20878.43|20998.43|20878.43|20996.15|20876.15|10
1630434450000|2021-08-31 18:27:30|20999.34|20879.34|20999.41|20879.41|21000.89|20880.89|20999.34|20879.34|10
1630434460000|2021-08-31 18:27:40|20999.35|20879.35|21000.09|20880.09|21000.09|20880.09|20999.35|20879.35|10
1630434470000|2021-08-31 18:27:50|20999.95|20879.95|21001.96|20881.96|21001.96|20881.96|20999.94|20879.94|9
1630434480000|2021-08-31 18:28:00|21001.87|20881.87|21006.88|20886.88|21006.88|20886.88|21001.64|20881.64|10
1630434490000|2021-08-31 18:28:10|21006.35|20886.35|21007.32|20887.32|21007.81|20887.81|21006.35|20886.35|10
1630434500000|2021-08-31 18:28:20|21007.31|20887.31|21003.87|20883.87|21007.39|20887.39|21003.87|20883.87|10
1630434510000|2021-08-31 18:28:30|21003.03|20883.03|20997.92|20877.92|21003.03|20883.03|20997.92|20877.92|9
1630434520000|2021-08-31 18:28:40|20997.62|20877.62|21002.05|20882.05|21002.05|20882.05|20997.3|20877.3|10
1630434530000|2021-08-31 18:28:50|21002.76|20882.76|21003.56|20883.56|21004.7|20884.7|21002.76|20882.76|10
1630434540000|2021-08-31 18:29:00|21004.3|20884.3|21011.25|20891.25|21011.25|20891.25|21004.3|20884.3|10
1630434550000|2021-08-31 18:29:10|21012.57|20892.57|21019.19|20899.19|21019.54|20899.54|21012.57|20892.57|10
1630434560000|2021-08-31 18:29:20|21019.94|20899.94|21021.65|20901.65|21021.74|20901.74|21019.39|20899.39|10
1630434570000|2021-08-31 18:29:30|21021.36|20901.36|21020.21|20900.21|21021.36|20901.36|21019.84|20899.84|10
1630434580000|2021-08-31 18:29:40|21021.64|20901.64|21022|20902|21022.1|20902.1|21019.97|20899.97|10
1630434590000|2021-08-31 18:29:50|21022.22|20902.22|21022.85|20902.85|21024.18|20904.18|21022.22|20902.22|10
1630434600000|2021-08-31 18:30:00|21022.69|20902.69|21024.89|20904.89|21024.89|20904.89|21022.31|20902.31|10
1630434610000|2021-08-31 18:30:10|21025.43|20905.43|21026.21|20906.21|21026.89|20906.89|21025.37|20905.37|10
1630434620000|2021-08-31 18:30:20|21025.52|20905.52|21023.79|20903.79|21025.94|20905.94|21023.73|20903.73|10
1630434630000|2021-08-31 18:30:30|21024.03|20904.03|21022.54|20902.54|21025.61|20905.61|21022.54|20902.54|10
1630434640000|2021-08-31 18:30:40|21022.39|20902.39|21021.16|20901.16|21022.7|20902.7|21021.16|20901.16|9
1630434650000|2021-08-31 18:30:50|21021.02|20901.02|21023.25|20903.25|21023.25|20903.25|21021.02|20901.02|10
1630434660000|2021-08-31 18:31:00|21024.01|20904.01|21024.45|20904.45|21025.86|20905.86|21023.97|20903.97|10
1630434670000|2021-08-31 18:31:10|21024.5|20904.5|21023.11|20903.11|21024.57|20904.57|21023.11|20903.11|10
1630434680000|2021-08-31 18:31:20|21023.12|20903.12|21023|20903|21023.39|20903.39|21022.94|20902.94|8
1630434690000|2021-08-31 18:31:30|21024.05|20904.05|21029.57|20909.57|21029.57|20909.57|21024.05|20904.05|10
1630434700000|2021-08-31 18:31:40|21029.83|20909.83|21035.91|20915.91|21035.91|20915.91|21029.34|20909.34|10
1630434710000|2021-08-31 18:31:50|21035.97|20915.97|21039.96|20919.96|21040.36|20920.36|21035.97|20915.97|10
1630434720000|2021-08-31 18:32:00|21040.08|20920.08|21047.32|20927.32|21047.32|20927.32|21038.57|20918.57|10
1630434730000|2021-08-31 18:32:10|21048.22|20928.22|21056.62|20936.62|21056.62|20936.62|21048.22|20928.22|10
1630434740000|2021-08-31 18:32:20|21056.79|20936.79|21058.88|20938.88|21061.13|20941.13|21056.79|20936.79|10
1630434750000|2021-08-31 18:32:30|21059.13|20939.13|21060.71|20940.71|21060.71|20940.71|21059.12|20939.12|10
1630434760000|2021-08-31 18:32:40|21060.09|20940.09|21062.71|20942.71|21062.71|20942.71|21060.09|20940.09|10
1630434770000|2021-08-31 18:32:50|21062.73|20942.73|21063.61|20943.61|21063.61|20943.61|21061.78|20941.78|8
1630434780000|2021-08-31 18:33:00|21063.66|20943.66|21065.73|20945.73|21065.73|20945.73|21063.66|20943.66|9
1630434790000|2021-08-31 18:33:10|21066.26|20946.26|21066.86|20946.86|21066.86|20946.86|21065.31|20945.31|10
1630434800000|2021-08-31 18:33:20|21066.04|20946.04|21066.42|20946.42|21066.68|20946.68|21065.94|20945.94|10
1630434810000|2021-08-31 18:33:30|21065.67|20945.67|21064.35|20944.35|21065.89|20945.89|21064.35|20944.35|10
1630434820000|2021-08-31 18:33:40|21064.1|20944.1|21064.73|20944.73|21066.2|20946.2|21064.1|20944.1|10
1630434830000|2021-08-31 18:33:50|21064.71|20944.71|21064.41|20944.41|21064.87|20944.87|21064.31|20944.31|9
1630434840000|2021-08-31 18:34:00|21063.91|20943.91|21063.29|20943.29|21063.91|20943.91|21063.29|20943.29|10
1630434850000|2021-08-31 18:34:10|21063.2|20943.2|21065.94|20945.94|21065.94|20945.94|21063.2|20943.2|9
1630434860000|2021-08-31 18:34:20|21067.54|20947.54|21064.23|20944.23|21067.79|20947.79|21064.23|20944.23|10
1630434870000|2021-08-31 18:34:30|21064.42|20944.42|21062.66|20942.66|21064.42|20944.42|21062.2|20942.2|10
1630434880000|2021-08-31 18:34:40|21066.38|20946.38|21068|20948|21068.79|20948.79|21065.39|20945.39|10
1630434890000|2021-08-31 18:34:50|21068.85|20948.85|21076.3|20956.3|21076.3|20956.3|21068.85|20948.85|10
1630434900000|2021-08-31 18:35:00|21077.16|20957.16|21078.72|20958.72|21078.84|20958.84|21077.11|20957.11|10
1630434910000|2021-08-31 18:35:10|21077.8|20957.8|21076.58|20956.58|21077.89|20957.89|21076.28|20956.28|10
1630434920000|2021-08-31 18:35:20|21076.19|20956.19|21073.04|20953.04|21076.19|20956.19|21072.99|20952.99|10
1630434930000|2021-08-31 18:35:30|21072.65|20952.65|21074.75|20954.75|21074.75|20954.75|21072.04|20952.04|9
1630434940000|2021-08-31 18:35:40|21074.62|20954.62|21074.29|20954.29|21075.31|20955.31|21072.62|20952.62|9
1630434950000|2021-08-31 18:35:50|21077.3|20957.3|21083.01|20963.01|21083.01|20963.01|21076.73|20956.73|10
1630434960000|2021-08-31 18:36:00|21083.46|20963.46|21086.36|20966.36|21086.36|20966.36|21083.22|20963.22|10
1630434970000|2021-08-31 18:36:10|21087.38|20967.38|21087.42|20967.42|21087.42|20967.42|21085.7|20965.7|10
1630434980000|2021-08-31 18:36:20|21087.25|20967.25|21089.64|20969.64|21090.15|20970.15|21087.25|20967.25|10
1630434990000|2021-08-31 18:36:30|21089.7|20969.7|21090.95|20970.95|21091.06|20971.06|21089.7|20969.7|10
1630435000000|2021-08-31 18:36:40|21090.98|20970.98|21090.59|20970.59|21091.5|20971.5|21090.33|20970.33|10
1630435010000|2021-08-31 18:36:50|21090.2|20970.2|21092.29|20972.29|21092.72|20972.72|21090.2|20970.2|10
1630435020000|2021-08-31 18:37:00|21090.99|20970.99|21090.41|20970.41|21091.1|20971.1|21089.48|20969.48|9
1630435030000|2021-08-31 18:37:10|21091.74|20971.74|21090.52|20970.52|21091.74|20971.74|21090.19|20970.19|9
1630435040000|2021-08-31 18:37:20|21091.67|20971.67|21091|20971|21091.67|20971.67|21089.52|20969.52|10
1630435050000|2021-08-31 18:37:30|21090.82|20970.82|21089.17|20969.17|21090.82|20970.82|21089.17|20969.17|10
1630435060000|2021-08-31 18:37:40|21088.74|20968.74|21095.08|20975.08|21095.08|20975.08|21087.8|20967.8|10
1630435070000|2021-08-31 18:37:50|21095.56|20975.56|21092.48|20972.48|21095.65|20975.65|21092.48|20972.48|10
1630435080000|2021-08-31 18:38:00|21092.24|20972.24|21092.86|20972.86|21092.86|20972.86|21091.89|20971.89|10
1630435090000|2021-08-31 18:38:10|21092.83|20972.83|21092.48|20972.48|21093.12|20973.12|21089.39|20969.39|10
1630435100000|2021-08-31 18:38:20|21091.85|20971.85|21091.2|20971.2|21092.07|20972.07|21091.12|20971.12|9
1630435110000|2021-08-31 18:38:30|21091.16|20971.16|21091.98|20971.98|21092.43|20972.43|21090.9|20970.9|10
1630435120000|2021-08-31 18:38:40|21092.08|20972.08|21099.05|20979.05|21099.05|20979.05|21092.08|20972.08|10
1630435130000|2021-08-31 18:38:50|21098.53|20978.53|21103.22|20983.22|21103.22|20983.22|21098.53|20978.53|10
1630435140000|2021-08-31 18:39:00|21104.25|20984.25|21102.65|20982.65|21104.83|20984.83|21100.85|20980.85|10
1630435150000|2021-08-31 18:39:10|21102.78|20982.78|21103.83|20983.83|21103.83|20983.83|21102.78|20982.78|10
1630435160000|2021-08-31 18:39:20|21103.86|20983.86|21107.11|20987.11|21107.76|20987.76|21103.86|20983.86|10
1630435170000|2021-08-31 18:39:30|21107.17|20987.17|21108.44|20988.44|21108.44|20988.44|21106.96|20986.96|10
1630435180000|2021-08-31 18:39:40|21109.55|20989.55|21112.02|20992.02|21112.09|20992.09|21109.55|20989.55|10
1630435190000|2021-08-31 18:39:50|21112.46|20992.46|21116.99|20996.99|21116.99|20996.99|21112.46|20992.46|10
1630435200000|2021-08-31 18:40:00|21117.85|20997.85|21124.02|21004.02|21124.02|21004.02|21117.85|20997.85|10
1630435210000|2021-08-31 18:40:10|21124.99|21004.99|21127.6|21007.6|21129.39|21009.39|21124.99|21004.99|10
1630435220000|2021-08-31 18:40:20|21127.64|21007.64|21127.55|21007.55|21127.64|21007.64|21125.95|21005.95|10
1630435230000|2021-08-31 18:40:30|21128.17|21008.17|21119.17|20999.17|21128.17|21008.17|21119.17|20999.17|10
1630435240000|2021-08-31 18:40:40|21117.34|20997.34|21116.9|20996.9|21117.34|20997.34|21115.39|20995.39|10
1630435250000|2021-08-31 18:40:50|21117.1|20997.1|21119.07|20999.07|21119.07|20999.07|21117.1|20997.1|10
1630435260000|2021-08-31 18:41:00|21119.25|20999.25|21119.57|20999.57|21120.88|21000.88|21118.95|20998.95|10
1630435270000|2021-08-31 18:41:10|21119.3|20999.3|21115.17|20995.17|21119.3|20999.3|21115.17|20995.17|10
1630435280000|2021-08-31 18:41:20|21116.18|20996.18|21126.75|21006.75|21126.75|21006.75|21116.18|20996.18|10
1630435290000|2021-08-31 18:41:30|21127.81|21007.81|21128.97|21008.97|21129.45|21009.45|21127.81|21007.81|10
1630435300000|2021-08-31 18:41:40|21129.36|21009.36|21131.48|21011.48|21131.71|21011.71|21129.36|21009.36|10
1630435310000|2021-08-31 18:41:50|21130.93|21010.93|21131.17|21011.17|21131.41|21011.41|21130.21|21010.21|10
1630435320000|2021-08-31 18:42:00|21133.16|21013.16|21137.76|21017.76|21138.03|21018.03|21133.16|21013.16|10
1630435330000|2021-08-31 18:42:10|21138.39|21018.39|21137.94|21017.94|21138.91|21018.91|21137.94|21017.94|10
1630435340000|2021-08-31 18:42:20|21136.22|21016.22|21136.73|21016.73|21137.42|21017.42|21136.22|21016.22|9
1630435350000|2021-08-31 18:42:30|21136.69|21016.69|21133.41|21013.41|21136.91|21016.91|21133.03|21013.03|10
1630435360000|2021-08-31 18:42:40|21133.73|21013.73|21133.63|21013.63|21135.98|21015.98|21133.62|21013.62|10
1630435370000|2021-08-31 18:42:50|21132.59|21012.59|21134.3|21014.3|21134.34|21014.34|21132.59|21012.59|10
1630435380000|2021-08-31 18:43:00|21134.29|21014.29|21134.34|21014.34|21134.34|21014.34|21132.57|21012.57|10
1630435390000|2021-08-31 18:43:10|21133.63|21013.63|21133.6|21013.6|21134.43|21014.43|21133.49|21013.49|8
1630435400000|2021-08-31 18:43:20|21133.55|21013.55|21133.31|21013.31|21134.57|21014.57|21133.13|21013.13|10
1630435410000|2021-08-31 18:43:30|21133.34|21013.34|21134.68|21014.68|21134.68|21014.68|21132.34|21012.34|9
1630435420000|2021-08-31 18:43:40|21134.71|21014.71|21133.73|21013.73|21135.56|21015.56|21133.73|21013.73|9
1630435430000|2021-08-31 18:43:50|21133.39|21013.39|21136.92|21016.92|21136.92|21016.92|21133.39|21013.39|8
1630435440000|2021-08-31 18:44:00|21137.24|21017.24|21140.02|21020.02|21140.24|21020.24|21137.08|21017.08|10
1630435450000|2021-08-31 18:44:10|21140.12|21020.12|21140.8|21020.8|21140.8|21020.8|21137.27|21017.27|10
1630435460000|2021-08-31 18:44:20|21143.55|21023.55|21145.73|21025.73|21148.21|21028.21|21143.55|21023.55|10
1630435470000|2021-08-31 18:44:30|21145.14|21025.14|21145.89|21025.89|21146.84|21026.84|21145.01|21025.01|10
1630435480000|2021-08-31 18:44:40|21147.08|21027.08|21143.52|21023.52|21147.08|21027.08|21143.43|21023.43|10
1630435490000|2021-08-31 18:44:50|21141.35|21021.35|21144.69|21024.69|21144.69|21024.69|21141.34|21021.34|10
1630435500000|2021-08-31 18:45:00|21145.36|21025.36|21147.3|21027.3|21147.3|21027.3|21145.36|21025.36|10
1630435510000|2021-08-31 18:45:10|21148.49|21028.49|21146.88|21026.88|21148.97|21028.97|21146.79|21026.79|10
1630435520000|2021-08-31 18:45:20|21145.38|21025.38|21137.21|21017.21|21145.38|21025.38|21137.21|21017.21|10
1630435530000|2021-08-31 18:45:30|21135.58|21015.58|21130.81|21010.81|21135.58|21015.58|21130.81|21010.81|10
1630435540000|2021-08-31 18:45:40|21128.15|21008.15|21123.19|21003.19|21128.15|21008.15|21122.49|21002.49|10
1630435550000|2021-08-31 18:45:50|21123.82|21003.82|21125.27|21005.27|21125.27|21005.27|21122.24|21002.24|10
1630435560000|2021-08-31 18:46:00|21126.36|21006.36|21129|21009|21129|21009|21126.19|21006.19|10
1630435570000|2021-08-31 18:46:10|21129.36|21009.36|21130.21|21010.21|21130.21|21010.21|21128.91|21008.91|10
1630435580000|2021-08-31 18:46:20|21129.91|21009.91|21130.28|21010.28|21130.37|21010.37|21129.55|21009.55|10
1630435590000|2021-08-31 18:46:30|21130.64|21010.64|21128.25|21008.25|21132.11|21012.11|21128.25|21008.25|10
1630435600000|2021-08-31 18:46:40|21128.48|21008.48|21130.18|21010.18|21130.18|21010.18|21128|21008|10
1630435610000|2021-08-31 18:46:50|21130.52|21010.52|21131.37|21011.37|21131.9|21011.9|21130.52|21010.52|10
1630435620000|2021-08-31 18:47:00|21131.32|21011.32|21130.93|21010.93|21131.93|21011.93|21129.56|21009.56|10
1630435630000|2021-08-31 18:47:10|21130.89|21010.89|21134.07|21014.07|21134.07|21014.07|21130.89|21010.89|10
1630435640000|2021-08-31 18:47:20|21133.88|21013.88|21135.78|21015.78|21136.63|21016.63|21133.88|21013.88|10
1630435650000|2021-08-31 18:47:30|21135.2|21015.2|21131.7|21011.7|21135.54|21015.54|21131.7|21011.7|10
1630435660000|2021-08-31 18:47:40|21131.03|21011.03|21128.01|21008.01|21131.03|21011.03|21128.01|21008.01|10
1630435670000|2021-08-31 18:47:50|21126.94|21006.94|21124.18|21004.18|21127.21|21007.21|21124.18|21004.18|10
1630435680000|2021-08-31 18:48:00|21122.46|21002.46|21120.63|21000.63|21123.81|21003.81|21120.37|21000.37|9
1630435690000|2021-08-31 18:48:10|21118.4|20998.4|21115.56|20995.56|21118.4|20998.4|21114.49|20994.49|10
1630435700000|2021-08-31 18:48:20|21116.4|20996.4|21118.66|20998.66|21118.75|20998.75|21116.4|20996.4|10
1630435710000|2021-08-31 18:48:30|21119.15|20999.15|21117.42|20997.42|21119.16|20999.16|21117.22|20997.22|10
1630435720000|2021-08-31 18:48:40|21117.53|20997.53|21116.81|20996.81|21117.68|20997.68|21116.81|20996.81|9
1630435730000|2021-08-31 18:48:50|21116.82|20996.82|21116.87|20996.87|21117.15|20997.15|21116.4|20996.4|10
1630435740000|2021-08-31 18:49:00|21116.66|20996.66|21113.7|20993.7|21116.66|20996.66|21113.09|20993.09|10
1630435750000|2021-08-31 18:49:10|21113.39|20993.39|21113.75|20993.75|21113.75|20993.75|21112.56|20992.56|9
1630435760000|2021-08-31 18:49:20|21113.84|20993.84|21110.47|20990.47|21113.84|20993.84|21110.47|20990.47|10
1630435770000|2021-08-31 18:49:30|21110.49|20990.49|21110.96|20990.96|21111.64|20991.64|21109.71|20989.71|10
1630435780000|2021-08-31 18:49:40|21109.73|20989.73|21108.54|20988.54|21109.73|20989.73|21108.36|20988.36|9
1630435790000|2021-08-31 18:49:50|21107.37|20987.37|21109.34|20989.34|21109.34|20989.34|21107.37|20987.37|10
1630435800000|2021-08-31 18:50:00|21109.72|20989.72|21115.71|20995.71|21115.84|20995.84|21109.72|20989.72|10
1630435810000|2021-08-31 18:50:10|21115.44|20995.44|21113.13|20993.13|21115.68|20995.68|21113.13|20993.13|10
1630435820000|2021-08-31 18:50:20|21113.38|20993.38|21110.03|20990.03|21113.38|20993.38|21110.03|20990.03|10
1630435830000|2021-08-31 18:50:30|21109.75|20989.75|21106.38|20986.38|21109.75|20989.75|21106.38|20986.38|10
1630435840000|2021-08-31 18:50:40|21106.23|20986.23|21104.52|20984.52|21106.23|20986.23|21104.4|20984.4|9
1630435850000|2021-08-31 18:50:50|21103.72|20983.72|21100|20980|21103.72|20983.72|21099.69|20979.69|10
1630435860000|2021-08-31 18:51:00|21100.07|20980.07|21095.37|20975.37|21100.07|20980.07|21095.37|20975.37|10
1630435870000|2021-08-31 18:51:10|21095.13|20975.13|21094.34|20974.34|21095.13|20975.13|21092.01|20972.01|10
1630435880000|2021-08-31 18:51:20|21094.94|20974.94|21102.01|20982.01|21102.01|20982.01|21094.94|20974.94|10
1630435890000|2021-08-31 18:51:30|21102.2|20982.2|21105.69|20985.69|21106.54|20986.54|21102.2|20982.2|10
1630435900000|2021-08-31 18:51:40|21106.94|20986.94|21106.88|20986.88|21106.94|20986.94|21106.02|20986.02|10
1630435910000|2021-08-31 18:51:50|21106.63|20986.63|21108.87|20988.87|21108.98|20988.98|21106.63|20986.63|10
1630435920000|2021-08-31 18:52:00|21109.37|20989.37|21113.36|20993.36|21113.74|20993.74|21109.37|20989.37|10
1630435930000|2021-08-31 18:52:10|21112.83|20992.83|21113.45|20993.45|21113.45|20993.45|21111.02|20991.02|10
1630435940000|2021-08-31 18:52:20|21113.1|20993.1|21112.34|20992.34|21113.1|20993.1|21112.12|20992.12|10
1630435950000|2021-08-31 18:52:30|21112.48|20992.48|21113.49|20993.49|21113.49|20993.49|21112.44|20992.44|9
1630435960000|2021-08-31 18:52:40|21113.45|20993.45|21116.12|20996.12|21116.12|20996.12|21112.52|20992.52|10
1630435970000|2021-08-31 18:52:50|21116.74|20996.74|21121.7|21001.7|21121.82|21001.82|21116.74|20996.74|10
1630435980000|2021-08-31 18:53:00|21121.88|21001.88|21122.56|21002.56|21122.57|21002.57|21121.05|21001.05|10
1630435990000|2021-08-31 18:53:10|21123.24|21003.24|21126.21|21006.21|21126.21|21006.21|21123.24|21003.24|10
1630436000000|2021-08-31 18:53:20|21126.64|21006.64|21126.93|21006.93|21127.47|21007.47|21126.64|21006.64|8
1630436010000|2021-08-31 18:53:30|21127.01|21007.01|21127.81|21007.81|21127.98|21007.98|21126.91|21006.91|9
1630436020000|2021-08-31 18:53:40|21127.63|21007.63|21127.86|21007.86|21128.21|21008.21|21127.19|21007.19|10
1630436030000|2021-08-31 18:53:50|21127.35|21007.35|21128.3|21008.3|21128.3|21008.3|21127.35|21007.35|10
1630436040000|2021-08-31 18:54:00|21128.52|21008.52|21135.42|21015.42|21135.42|21015.42|21128.52|21008.52|10
1630436050000|2021-08-31 18:54:10|21136.44|21016.44|21137.29|21017.29|21138.38|21018.38|21136.44|21016.44|10
1630436060000|2021-08-31 18:54:20|21137.31|21017.31|21134.66|21014.66|21137.31|21017.31|21134.39|21014.39|10
1630436070000|2021-08-31 18:54:30|21133.8|21013.8|21127.47|21007.47|21134.78|21014.78|21127.47|21007.47|10
1630436080000|2021-08-31 18:54:40|21124.84|21004.84|21120.57|21000.57|21124.96|21004.96|21120.57|21000.57|10
1630436090000|2021-08-31 18:54:50|21119.39|20999.39|21115.12|20995.12|21119.39|20999.39|21114.71|20994.71|10
1630436100000|2021-08-31 18:55:00|21116.34|20996.34|21120.24|21000.24|21120.24|21000.24|21116.34|20996.34|10
1630436110000|2021-08-31 18:55:10|21121.69|21001.69|21128.78|21008.78|21128.78|21008.78|21121.23|21001.23|10
1630436120000|2021-08-31 18:55:20|21133.87|21013.87|21140.56|21020.56|21141.15|21021.15|21133.87|21013.87|10
1630436130000|2021-08-31 18:55:30|21146.39|21026.39|21171.99|21051.99|21171.99|21051.99|21146.39|21026.39|10
1630436140000|2021-08-31 18:55:40|21174.58|21054.58|21179.48|21059.48|21179.48|21059.48|21174.58|21054.58|10
1630436150000|2021-08-31 18:55:50|21179.81|21059.81|21179.95|21059.95|21181.06|21061.06|21179.81|21059.81|10
1630436160000|2021-08-31 18:56:00|21180.42|21060.42|21177.26|21057.26|21180.42|21060.42|21177.26|21057.26|10
1630436170000|2021-08-31 18:56:10|21175.34|21055.34|21169.01|21049.01|21175.34|21055.34|21168.9|21048.9|10
1630436180000|2021-08-31 18:56:20|21168.71|21048.71|21170.2|21050.2|21170.27|21050.27|21168.71|21048.71|10
1630436190000|2021-08-31 18:56:30|21169.69|21049.69|21166.54|21046.54|21169.82|21049.82|21164.87|21044.87|10
1630436200000|2021-08-31 18:56:40|21165.83|21045.83|21164.14|21044.14|21166.82|21046.82|21164.14|21044.14|9
1630436210000|2021-08-31 18:56:50|21164.02|21044.02|21163.66|21043.66|21164.02|21044.02|21161.12|21041.12|10
1630436220000|2021-08-31 18:57:00|21163.82|21043.82|21162.78|21042.78|21164.63|21044.63|21162.78|21042.78|10
1630436230000|2021-08-31 18:57:10|21162.89|21042.89|21167.96|21047.96|21168.07|21048.07|21162.89|21042.89|10
1630436240000|2021-08-31 18:57:20|21168.16|21048.16|21169.94|21049.94|21169.94|21049.94|21167.71|21047.71|10
1630436250000|2021-08-31 18:57:30|21169.88|21049.88|21170.12|21050.12|21170.17|21050.17|21168.18|21048.18|10
1630436260000|2021-08-31 18:57:40|21170.37|21050.37|21173.2|21053.2|21173.2|21053.2|21170.35|21050.35|10
1630436270000|2021-08-31 18:57:50|21173.32|21053.32|21173.69|21053.69|21174.87|21054.87|21172.89|21052.89|10
1630436280000|2021-08-31 18:58:00|21172.83|21052.83|21171.73|21051.73|21173.11|21053.11|21171.43|21051.43|10
1630436290000|2021-08-31 18:58:10|21171.57|21051.57|21168.45|21048.45|21171.88|21051.88|21168.45|21048.45|10
1630436300000|2021-08-31 18:58:20|21168.51|21048.51|21168.19|21048.19|21168.73|21048.73|21168.19|21048.19|10
1630436310000|2021-08-31 18:58:30|21168.23|21048.23|21167.7|21047.7|21169.62|21049.62|21167.7|21047.7|9
1630436320000|2021-08-31 18:58:40|21168.06|21048.06|21168.76|21048.76|21169.08|21049.08|21167.95|21047.95|10
1630436330000|2021-08-31 18:58:50|21168.67|21048.67|21172.3|21052.3|21172.45|21052.45|21168.67|21048.67|10
1630436340000|2021-08-31 18:59:00|21172.57|21052.57|21173.53|21053.53|21173.67|21053.67|21172.55|21052.55|9
1630436350000|2021-08-31 18:59:10|21173.67|21053.67|21171.17|21051.17|21173.67|21053.67|21171.17|21051.17|10
1630436360000|2021-08-31 18:59:20|21171.25|21051.25|21172.01|21052.01|21173.35|21053.35|21171.25|21051.25|10
1630436370000|2021-08-31 18:59:30|21171.54|21051.54|21171|21051|21171.99|21051.99|21170.57|21050.57|10
1630436380000|2021-08-31 18:59:40|21170.35|21050.35|21166.36|21046.36|21170.88|21050.88|21166.36|21046.36|10
1630436390000|2021-08-31 18:59:50|21166.17|21046.17|21166.66|21046.66|21167.01|21047.01|21166.17|21046.17|9
1630436400000|2021-08-31 19:00:00|21166.6|21046.6|21156.75|21036.75|21166.6|21046.6|21156.43|21036.43|9
1630436410000|2021-08-31 19:00:10|21156.62|21036.62|21151.8|21031.8|21156.62|21036.62|21150.75|21030.75|10
1630436420000|2021-08-31 19:00:20|21151.5|21031.5|21149.14|21029.14|21151.5|21031.5|21148.98|21028.98|10
1630436430000|2021-08-31 19:00:30|21148.19|21028.19|21148.48|21028.48|21148.48|21028.48|21146.56|21026.56|10
1630436440000|2021-08-31 19:00:40|21148.47|21028.47|21147.54|21027.54|21148.47|21028.47|21147.47|21027.47|9
1630436450000|2021-08-31 19:00:50|21147.7|21027.7|21151.52|21031.52|21151.52|21031.52|21147.7|21027.7|10
1630436460000|2021-08-31 19:01:00|21151.77|21031.77|21151.61|21031.61|21152.48|21032.48|21150.44|21030.44|10
1630436470000|2021-08-31 19:01:10|21151.65|21031.65|21150.42|21030.42|21151.65|21031.65|21150.42|21030.42|9
1630436480000|2021-08-31 19:01:20|21150.75|21030.75|21153.1|21033.1|21153.1|21033.1|21150.75|21030.75|10
1630436490000|2021-08-31 19:01:30|21153.07|21033.07|21153.3|21033.3|21153.33|21033.33|21151.54|21031.54|10
1630436500000|2021-08-31 19:01:40|21153.19|21033.19|21155.25|21035.25|21155.25|21035.25|21153.19|21033.19|10
1630436510000|2021-08-31 19:01:50|21155.33|21035.33|21156.39|21036.39|21156.39|21036.39|21154.55|21034.55|10
1630436520000|2021-08-31 19:02:00|21156.32|21036.32|21162.44|21042.44|21162.65|21042.65|21156.32|21036.32|10
1630436530000|2021-08-31 19:02:10|21161.58|21041.58|21167.56|21047.56|21168.15|21048.15|21161.17|21041.17|10
1630436540000|2021-08-31 19:02:20|21168.32|21048.32|21179.52|21059.52|21179.77|21059.77|21168.32|21048.32|10
1630436550000|2021-08-31 19:02:30|21180.47|21060.47|21185.26|21065.26|21185.26|21065.26|21180.47|21060.47|10
1630436560000|2021-08-31 19:02:40|21185.44|21065.44|21189.49|21069.49|21191.06|21071.06|21185.44|21065.44|10
1630436570000|2021-08-31 19:02:50|21189.17|21069.17|21189.99|21069.99|21191.74|21071.74|21188.98|21068.98|10
1630436580000|2021-08-31 19:03:00|21188.89|21068.89|21190.92|21070.92|21190.93|21070.93|21187.82|21067.82|10
1630436590000|2021-08-31 19:03:10|21190.9|21070.9|21190.2|21070.2|21191.29|21071.29|21190.04|21070.04|10
1630436600000|2021-08-31 19:03:20|21189.85|21069.85|21188.42|21068.42|21189.85|21069.85|21187.32|21067.32|10
1630436610000|2021-08-31 19:03:30|21188|21068|21186.82|21066.82|21188|21068|21185.81|21065.81|10
1630436620000|2021-08-31 19:03:40|21185.62|21065.62|21187.76|21067.76|21187.76|21067.76|21185.62|21065.62|10
1630436630000|2021-08-31 19:03:50|21187.6|21067.6|21194.39|21074.39|21194.39|21074.39|21187.6|21067.6|10
1630436640000|2021-08-31 19:04:00|21194.37|21074.37|21199.08|21079.08|21199.08|21079.08|21194.37|21074.37|10
1630436650000|2021-08-31 19:04:10|21198.8|21078.8|21201.03|21081.03|21201.07|21081.07|21198.48|21078.48|10
1630436660000|2021-08-31 19:04:20|21200.8|21080.8|21204.55|21084.55|21204.55|21084.55|21200.8|21080.8|10
1630436670000|2021-08-31 19:04:30|21204.85|21084.85|21200.63|21080.63|21204.85|21084.85|21200.1|21080.1|10
1630436680000|2021-08-31 19:04:40|21201.48|21081.48|21202.9|21082.9|21202.9|21082.9|21200.72|21080.72|10
1630436690000|2021-08-31 19:04:50|21204.16|21084.16|21204.07|21084.07|21206.76|21086.76|21204.07|21084.07|10
1630436700000|2021-08-31 19:05:00|21204.42|21084.42|21206.21|21086.21|21206.25|21086.25|21204.42|21084.42|10
1630436710000|2021-08-31 19:05:10|21206.61|21086.61|21206.14|21086.14|21206.61|21086.61|21204.91|21084.91|10
1630436720000|2021-08-31 19:05:20|21206.41|21086.41|21197.96|21077.96|21206.41|21086.41|21197.96|21077.96|10
1630436730000|2021-08-31 19:05:30|21197.6|21077.6|21188.16|21068.16|21197.6|21077.6|21188.16|21068.16|10
1630436740000|2021-08-31 19:05:40|21187.32|21067.32|21187.57|21067.57|21187.7|21067.7|21186.92|21066.92|10
1630436750000|2021-08-31 19:05:50|21187.27|21067.27|21186.79|21066.79|21188.06|21068.06|21186.74|21066.74|10
1630436760000|2021-08-31 19:06:00|21186.24|21066.24|21189.09|21069.09|21189.09|21069.09|21186.24|21066.24|9
1630436770000|2021-08-31 19:06:10|21189.77|21069.77|21187.49|21067.49|21190.1|21070.1|21186.68|21066.68|10
1630436780000|2021-08-31 19:06:20|21188.82|21068.82|21191.98|21071.98|21192.57|21072.57|21188.82|21068.82|10
1630436790000|2021-08-31 19:06:30|21191.71|21071.71|21194.77|21074.77|21194.77|21074.77|21191.71|21071.71|10
1630436800000|2021-08-31 19:06:40|21196.02|21076.02|21194.83|21074.83|21196.47|21076.47|21193.67|21073.67|10
1630436810000|2021-08-31 19:06:50|21194.78|21074.78|21198.11|21078.11|21198.11|21078.11|21194.78|21074.78|10
1630436820000|2021-08-31 19:07:00|21197.95|21077.95|21198.52|21078.52|21198.91|21078.91|21197.19|21077.19|9
1630436830000|2021-08-31 19:07:10|21200.73|21080.73|21198.65|21078.65|21200.73|21080.73|21198.46|21078.46|10
1630436840000|2021-08-31 19:07:20|21198.15|21078.15|21196.27|21076.27|21198.31|21078.31|21195.15|21075.15|10
1630436850000|2021-08-31 19:07:30|21195.03|21075.03|21191.58|21071.58|21195.03|21075.03|21191.58|21071.58|10
1630436860000|2021-08-31 19:07:40|21190.58|21070.58|21189.99|21069.99|21191.07|21071.07|21189.99|21069.99|8
1630436870000|2021-08-31 19:07:50|21189.94|21069.94|21190.14|21070.14|21191.4|21071.4|21189.94|21069.94|8
1630436880000|2021-08-31 19:08:00|21191.03|21071.03|21188.3|21068.3|21191.03|21071.03|21187.39|21067.39|10
1630436890000|2021-08-31 19:08:10|21188.04|21068.04|21187.38|21067.38|21188.04|21068.04|21186.06|21066.06|9
1630436900000|2021-08-31 19:08:20|21187.77|21067.77|21186.67|21066.67|21187.77|21067.77|21186.62|21066.62|9
1630436910000|2021-08-31 19:08:30|21186.49|21066.49|21183.49|21063.49|21186.49|21066.49|21183.49|21063.49|10
1630436920000|2021-08-31 19:08:40|21183.24|21063.24|21180.99|21060.99|21183.24|21063.24|21180.99|21060.99|10
1630436930000|2021-08-31 19:08:50|21180.53|21060.53|21179.72|21059.72|21180.53|21060.53|21177.58|21057.58|9
1630436940000|2021-08-31 19:09:00|21178.84|21058.84|21179.14|21059.14|21179.14|21059.14|21178.31|21058.31|9
1630436950000|2021-08-31 19:09:10|21179.81|21059.81|21179.49|21059.49|21179.81|21059.81|21178.59|21058.59|10
1630436960000|2021-08-31 19:09:20|21179.75|21059.75|21183.82|21063.82|21183.82|21063.82|21179.7|21059.7|10
1630436970000|2021-08-31 19:09:30|21183.73|21063.73|21185.15|21065.15|21185.15|21065.15|21183.12|21063.12|10
1630436980000|2021-08-31 19:09:40|21183.92|21063.92|21184.47|21064.47|21184.47|21064.47|21182.98|21062.98|10
1630436990000|2021-08-31 19:09:50|21184.16|21064.16|21185.54|21065.54|21185.69|21065.69|21183.86|21063.86|10
1630437000000|2021-08-31 19:10:00|21185.81|21065.81|21188.31|21068.31|21189.43|21069.43|21185.81|21065.81|10
1630437010000|2021-08-31 19:10:10|21188.69|21068.69|21188.66|21068.66|21189.4|21069.4|21188|21068|10
1630437020000|2021-08-31 19:10:20|21188.36|21068.36|21184.87|21064.87|21188.36|21068.36|21184.87|21064.87|10
1630437030000|2021-08-31 19:10:30|21184.12|21064.12|21179.24|21059.24|21184.12|21064.12|21179.24|21059.24|10
1630437040000|2021-08-31 19:10:40|21178.64|21058.64|21177.2|21057.2|21178.64|21058.64|21176.12|21056.12|10
1630437050000|2021-08-31 19:10:50|21177.42|21057.42|21177.74|21057.74|21179.35|21059.35|21177.42|21057.42|10
1630437060000|2021-08-31 19:11:00|21177.73|21057.73|21178.63|21058.63|21178.63|21058.63|21177.2|21057.2|10
1630437070000|2021-08-31 19:11:10|21178.58|21058.58|21180.1|21060.1|21180.78|21060.78|21178.54|21058.54|9
1630437080000|2021-08-31 19:11:20|21180.71|21060.71|21180.48|21060.48|21183.96|21063.96|21180.34|21060.34|10
1630437090000|2021-08-31 19:11:30|21180.51|21060.51|21183.23|21063.23|21183.23|21063.23|21180.38|21060.38|10
1630437100000|2021-08-31 19:11:40|21183.2|21063.2|21182.12|21062.12|21184.92|21064.92|21182.12|21062.12|10
1630437110000|2021-08-31 19:11:50|21181.66|21061.66|21177.43|21057.43|21181.66|21061.66|21177.15|21057.15|10
1630437120000|2021-08-31 19:12:00|21177.36|21057.36|21170.14|21050.14|21177.36|21057.36|21170.14|21050.14|10
1630437130000|2021-08-31 19:12:10|21170.6|21050.6|21165.33|21045.33|21170.6|21050.6|21165.25|21045.25|10
1630437140000|2021-08-31 19:12:20|21164.86|21044.86|21162.32|21042.32|21164.86|21044.86|21161.22|21041.22|9
1630437150000|2021-08-31 19:12:30|21161.24|21041.24|21156.84|21036.84|21161.24|21041.24|21156.05|21036.05|10
1630437160000|2021-08-31 19:12:40|21157.01|21037.01|21157.64|21037.64|21159.3|21039.3|21157.01|21037.01|10
1630437170000|2021-08-31 19:12:50|21157.7|21037.7|21160.74|21040.74|21160.74|21040.74|21157.7|21037.7|10
1630437180000|2021-08-31 19:13:00|21162.22|21042.22|21158.86|21038.86|21163.41|21043.41|21158.86|21038.86|10
1630437190000|2021-08-31 19:13:10|21158.92|21038.92|21155.11|21035.11|21158.92|21038.92|21155.11|21035.11|10
1630437200000|2021-08-31 19:13:20|21155.44|21035.44|21153.89|21033.89|21156.16|21036.16|21153.89|21033.89|10
1630437210000|2021-08-31 19:13:30|21153.2|21033.2|21146.75|21026.75|21153.2|21033.2|21146.75|21026.75|10
1630437220000|2021-08-31 19:13:40|21146.7|21026.7|21144.59|21024.59|21146.7|21026.7|21144.18|21024.18|10
1630437230000|2021-08-31 19:13:50|21144.53|21024.53|21142.07|21022.07|21145.66|21025.66|21142.07|21022.07|9
1630437240000|2021-08-31 19:14:00|21141.87|21021.87|21138.79|21018.79|21141.87|21021.87|21138.5|21018.5|10
1630437250000|2021-08-31 19:14:10|21139.01|21019.01|21137.67|21017.67|21139.26|21019.26|21137.07|21017.07|10
1630437260000|2021-08-31 19:14:20|21137.47|21017.47|21138.07|21018.07|21138.51|21018.51|21136.95|21016.95|9
1630437270000|2021-08-31 19:14:30|21138.91|21018.91|21140.16|21020.16|21141.99|21021.99|21138.91|21018.91|9
1630437280000|2021-08-31 19:14:40|21140.34|21020.34|21141.81|21021.81|21142.5|21022.5|21140.32|21020.32|10
1630437290000|2021-08-31 19:14:50|21141.84|21021.84|21142.79|21022.79|21142.79|21022.79|21141.27|21021.27|9
1630437300000|2021-08-31 19:15:00|21143.26|21023.26|21149.69|21029.69|21149.69|21029.69|21143.26|21023.26|10
1630437310000|2021-08-31 19:15:10|21149.73|21029.73|21153.69|21033.69|21153.69|21033.69|21149.73|21029.73|10
1630437320000|2021-08-31 19:15:20|21154.14|21034.14|21153.69|21033.69|21154.45|21034.45|21152.54|21032.54|10
1630437330000|2021-08-31 19:15:30|21154.6|21034.6|21155.5|21035.5|21155.58|21035.58|21154.04|21034.04|9
1630437340000|2021-08-31 19:15:40|21155.55|21035.55|21155.74|21035.74|21155.74|21035.74|21154.74|21034.74|10
1630437350000|2021-08-31 19:15:50|21155.91|21035.91|21156.14|21036.14|21156.14|21036.14|21154.12|21034.12|10
1630437360000|2021-08-31 19:16:00|21155.97|21035.97|21156.41|21036.41|21156.84|21036.84|21155.97|21035.97|10
1630437370000|2021-08-31 19:16:10|21154.97|21034.97|21153.18|21033.18|21154.97|21034.97|21152.12|21032.12|9
1630437380000|2021-08-31 19:16:20|21152.88|21032.88|21148.98|21028.98|21152.88|21032.88|21148.98|21028.98|10
1630437390000|2021-08-31 19:16:30|21148.76|21028.76|21152.99|21032.99|21153.17|21033.17|21148.76|21028.76|10
1630437400000|2021-08-31 19:16:40|21152.93|21032.93|21153.49|21033.49|21153.49|21033.49|21152.47|21032.47|10
1630437410000|2021-08-31 19:16:50|21153.44|21033.44|21147.81|21027.81|21153.44|21033.44|21147.81|21027.81|10
1630437420000|2021-08-31 19:17:00|21147.34|21027.34|21145.66|21025.66|21148.72|21028.72|21145.64|21025.64|10
1630437430000|2021-08-31 19:17:10|21145.77|21025.77|21143.34|21023.34|21145.77|21025.77|21143.34|21023.34|10
1630437440000|2021-08-31 19:17:20|21143.17|21023.17|21137.52|21017.52|21143.17|21023.17|21137.28|21017.28|9
1630437450000|2021-08-31 19:17:30|21138.53|21018.53|21136.03|21016.03|21138.53|21018.53|21136.03|21016.03|10
1630437460000|2021-08-31 19:17:40|21136.34|21016.34|21136.43|21016.43|21136.47|21016.47|21135.18|21015.18|10
1630437470000|2021-08-31 19:17:50|21137.16|21017.16|21141.27|21021.27|21141.27|21021.27|21137.16|21017.16|10
1630437480000|2021-08-31 19:18:00|21140.91|21020.91|21136.48|21016.48|21140.91|21020.91|21136.48|21016.48|10
1630437490000|2021-08-31 19:18:10|21136.79|21016.79|21137.13|21017.13|21137.2|21017.2|21135.6|21015.6|10
1630437500000|2021-08-31 19:18:20|21137.45|21017.45|21137.75|21017.75|21137.75|21017.75|21137.24|21017.24|8
1630437510000|2021-08-31 19:18:30|21137.9|21017.9|21135.42|21015.42|21137.9|21017.9|21135.42|21015.42|10
1630437520000|2021-08-31 19:18:40|21134.7|21014.7|21132.91|21012.91|21134.7|21014.7|21132.59|21012.59|10
1630437530000|2021-08-31 19:18:50|21132.55|21012.55|21130.33|21010.33|21132.55|21012.55|21130.02|21010.02|10
1630437540000|2021-08-31 19:19:00|21130.02|21010.02|21126.28|21006.28|21130.02|21010.02|21126.28|21006.28|10
1630437550000|2021-08-31 19:19:10|21126.31|21006.31|21122.5|21002.5|21126.31|21006.31|21121.82|21001.82|10
1630437560000|2021-08-31 19:19:20|21121.35|21001.35|21119.81|20999.81|21121.35|21001.35|21118.58|20998.58|10
1630437570000|2021-08-31 19:19:30|21120.18|21000.18|21121.6|21001.6|21121.6|21001.6|21119.1|20999.1|10
1630437580000|2021-08-31 19:19:40|21121.51|21001.51|21122.65|21002.65|21122.65|21002.65|21120.13|21000.13|10
1630437590000|2021-08-31 19:19:50|21122.84|21002.84|21123.8|21003.8|21123.89|21003.89|21122.84|21002.84|10
1630437600000|2021-08-31 19:20:00|21124.06|21004.06|21126.05|21006.05|21126.23|21006.23|21124.06|21004.06|8
1630437610000|2021-08-31 19:20:10|21126.52|21006.52|21135.61|21015.61|21135.61|21015.61|21126.52|21006.52|9
1630437620000|2021-08-31 19:20:20|21135.59|21015.59|21138.38|21018.38|21138.38|21018.38|21135.37|21015.37|10
1630437630000|2021-08-31 19:20:30|21138.6|21018.6|21139.59|21019.59|21142.21|21022.21|21138.6|21018.6|10
1630437640000|2021-08-31 19:20:40|21140.29|21020.29|21138.99|21018.99|21140.29|21020.29|21138.64|21018.64|10
1630437650000|2021-08-31 19:20:50|21138.6|21018.6|21137.2|21017.2|21138.6|21018.6|21136.59|21016.59|10
1630437660000|2021-08-31 19:21:00|21137.6|21017.6|21137.62|21017.62|21137.88|21017.88|21137.47|21017.47|9
1630437670000|2021-08-31 19:21:10|21137.63|21017.63|21136.45|21016.45|21137.71|21017.71|21136.45|21016.45|9
1630437680000|2021-08-31 19:21:20|21135.96|21015.96|21133.8|21013.8|21136.98|21016.98|21133.04|21013.04|10
1630437690000|2021-08-31 19:21:30|21133.44|21013.44|21131.06|21011.06|21133.6|21013.6|21131.06|21011.06|10
1630437700000|2021-08-31 19:21:40|21130.72|21010.72|21127.7|21007.7|21130.72|21010.72|21127.39|21007.39|10
1630437710000|2021-08-31 19:21:50|21127.05|21007.05|21124.27|21004.27|21127.06|21007.06|21123.91|21003.91|10
1630437720000|2021-08-31 19:22:00|21123.76|21003.76|21123.11|21003.11|21123.88|21003.88|21123.11|21003.11|9
1630437730000|2021-08-31 19:22:10|21122.44|21002.44|21122.53|21002.53|21124.13|21004.13|21122.31|21002.31|10
1630437740000|2021-08-31 19:22:20|21122.96|21002.96|21123.03|21003.03|21123.05|21003.05|21122.27|21002.27|10
1630437750000|2021-08-31 19:22:30|21123.46|21003.46|21123.54|21003.54|21123.54|21003.54|21122.73|21002.73|9
1630437760000|2021-08-31 19:22:40|21123.77|21003.77|21125.28|21005.28|21125.88|21005.88|21123.28|21003.28|10
1630437770000|2021-08-31 19:22:50|21125.53|21005.53|21125.94|21005.94|21126.34|21006.34|21125.05|21005.05|9
1630437780000|2021-08-31 19:23:00|21125.99|21005.99|21125.25|21005.25|21125.99|21005.99|21123.48|21003.48|10
1630437790000|2021-08-31 19:23:10|21125.08|21005.08|21122.83|21002.83|21125.08|21005.08|21122.44|21002.44|10
1630437800000|2021-08-31 19:23:20|21121.29|21001.29|21120.3|21000.3|21121.29|21001.29|21120.3|21000.3|10
1630437810000|2021-08-31 19:23:30|21120.12|21000.12|21117.5|20997.5|21120.12|21000.12|21117.5|20997.5|10
1630437820000|2021-08-31 19:23:40|21117.06|20997.06|21113.91|20993.91|21117.06|20997.06|21113.91|20993.91|9
1630437830000|2021-08-31 19:23:50|21113.97|20993.97|21114.27|20994.27|21114.64|20994.64|21113.96|20993.96|10
1630437840000|2021-08-31 19:24:00|21114.6|20994.6|21113.59|20993.59|21116.95|20996.95|21113.59|20993.59|10
1630437850000|2021-08-31 19:24:10|21113.44|20993.44|21114.06|20994.06|21114.06|20994.06|21113.38|20993.38|10
1630437860000|2021-08-31 19:24:20|21113.95|20993.95|21116.7|20996.7|21116.7|20996.7|21113.95|20993.95|10
1630437870000|2021-08-31 19:24:30|21117.55|20997.55|21123.61|21003.61|21123.61|21003.61|21117.55|20997.55|10
1630437880000|2021-08-31 19:24:40|21123.8|21003.8|21124.11|21004.11|21124.41|21004.41|21122.99|21002.99|10
1630437890000|2021-08-31 19:24:50|21124.16|21004.16|21125.07|21005.07|21125.68|21005.68|21124.16|21004.16|9
1630437900000|2021-08-31 19:25:00|21125.14|21005.14|21126.55|21006.55|21126.55|21006.55|21125.05|21005.05|9
1630437910000|2021-08-31 19:25:10|21126.41|21006.41|21127.93|21007.93|21127.93|21007.93|21126.41|21006.41|9
1630437920000|2021-08-31 19:25:20|21128.84|21008.84|21130.18|21010.18|21131.22|21011.22|21128.84|21008.84|7
1630437930000|2021-08-31 19:25:30|21129.51|21009.51|21131.12|21011.12|21131.2|21011.2|21129.51|21009.51|9
1630437940000|2021-08-31 19:25:40|21132.12|21012.12|21129.65|21009.65|21132.12|21012.12|21129.65|21009.65|10
1630437950000|2021-08-31 19:25:50|21129.67|21009.67|21127.51|21007.51|21129.67|21009.67|21127.51|21007.51|10
1630437960000|2021-08-31 19:26:00|21127.38|21007.38|21125.16|21005.16|21127.38|21007.38|21125.16|21005.16|10
1630437970000|2021-08-31 19:26:10|21124.9|21004.9|21120.87|21000.87|21124.9|21004.9|21120.87|21000.87|10
1630437980000|2021-08-31 19:26:20|21120.99|21000.99|21119.16|20999.16|21121.99|21001.99|21119.16|20999.16|9
1630437990000|2021-08-31 19:26:30|21118.8|20998.8|21118.4|20998.4|21118.94|20998.94|21117.89|20997.89|9
1630438000000|2021-08-31 19:26:40|21118.71|20998.71|21116.66|20996.66|21118.71|20998.71|21116.49|20996.49|10
1630438010000|2021-08-31 19:26:50|21117.64|20997.64|21117.46|20997.46|21119.09|20999.09|21117.46|20997.46|10
1630438020000|2021-08-31 19:27:00|21116.84|20996.84|21118.34|20998.34|21118.34|20998.34|21115.9|20995.9|10
1630438030000|2021-08-31 19:27:10|21117.94|20997.94|21118.25|20998.25|21118.6|20998.6|21117.7|20997.7|10
1630438040000|2021-08-31 19:27:20|21118.58|20998.58|21118.58|20998.58|21119.63|20999.63|21118.58|20998.58|10
1630438050000|2021-08-31 19:27:30|21118.43|20998.43|21121.91|21001.91|21122.96|21002.96|21118.43|20998.43|10
1630438060000|2021-08-31 19:27:40|21121.93|21001.93|21121.52|21001.52|21122.14|21002.14|21121.23|21001.23|10
1630438070000|2021-08-31 19:27:50|21121.9|21001.9|21123.87|21003.87|21123.99|21003.99|21121.43|21001.43|10
1630438080000|2021-08-31 19:28:00|21123.65|21003.65|21120.67|21000.67|21123.65|21003.65|21120.67|21000.67|9
1630438090000|2021-08-31 19:28:10|21119.24|20999.24|21111.06|20991.06|21119.24|20999.24|21111.06|20991.06|9
1630438100000|2021-08-31 19:28:20|21110.15|20990.15|21105.83|20985.83|21110.15|20990.15|21105.83|20985.83|10
1630438110000|2021-08-31 19:28:30|21105.93|20985.93|21103.96|20983.96|21107.75|20987.75|21103.96|20983.96|10
1630438120000|2021-08-31 19:28:40|21103.09|20983.09|21103.96|20983.96|21104.11|20984.11|21102.69|20982.69|10
1630438130000|2021-08-31 19:28:50|21103.36|20983.36|21101.61|20981.61|21103.36|20983.36|21101.61|20981.61|10
1630438140000|2021-08-31 19:29:00|21101.21|20981.21|21101.1|20981.1|21102.87|20982.87|21099.51|20979.51|10
1630438150000|2021-08-31 19:29:10|21100.96|20980.96|21100.84|20980.84|21101.6|20981.6|21100.55|20980.55|10
1630438160000|2021-08-31 19:29:20|21100.48|20980.48|21100.12|20980.12|21100.9|20980.9|21099.75|20979.75|10
1630438170000|2021-08-31 19:29:30|21099.86|20979.86|21099.13|20979.13|21099.86|20979.86|21099.13|20979.13|10
1630438180000|2021-08-31 19:29:40|21100.3|20980.3|21100.71|20980.71|21101.73|20981.73|21100.3|20980.3|10
1630438190000|2021-08-31 19:29:50|21099.8|20979.8|21101.18|20981.18|21101.18|20981.18|21099.42|20979.42|10
1630438200000|2021-08-31 19:30:00|21101.12|20981.12|21103.38|20983.38|21103.38|20983.38|21100.44|20980.44|10
1630438210000|2021-08-31 19:30:10|21103.14|20983.14|21105.07|20985.07|21105.21|20985.21|21103.14|20983.14|10
1630438220000|2021-08-31 19:30:20|21106.31|20986.31|21110.63|20990.63|21110.63|20990.63|21106.15|20986.15|10
1630438230000|2021-08-31 19:30:30|21110.84|20990.84|21111.29|20991.29|21112.47|20992.47|21110.84|20990.84|9
1630438240000|2021-08-31 19:30:40|21110.69|20990.69|21117.08|20997.08|21117.08|20997.08|21110.69|20990.69|10
1630438250000|2021-08-31 19:30:50|21117.41|20997.41|21119.84|20999.84|21121.24|21001.24|21117.41|20997.41|9
1630438260000|2021-08-31 19:31:00|21119.66|20999.66|21121.36|21001.36|21121.36|21001.36|21119.66|20999.66|10
1630438270000|2021-08-31 19:31:10|21121|21001|21118.92|20998.92|21121.44|21001.44|21118.92|20998.92|10
1630438280000|2021-08-31 19:31:20|21118.8|20998.8|21114.83|20994.83|21118.8|20998.8|21114.83|20994.83|10
1630438290000|2021-08-31 19:31:30|21114.38|20994.38|21114.13|20994.13|21114.38|20994.38|21113.59|20993.59|9
1630438300000|2021-08-31 19:31:40|21114.29|20994.29|21113.86|20993.86|21115.09|20995.09|21112.84|20992.84|9
1630438310000|2021-08-31 19:31:50|21114.02|20994.02|21115.66|20995.66|21115.66|20995.66|21114.02|20994.02|10
1630438320000|2021-08-31 19:32:00|21115.49|20995.49|21113.64|20993.64|21116.29|20996.29|21113.64|20993.64|10
1630438330000|2021-08-31 19:32:10|21113.48|20993.48|21114.26|20994.26|21114.26|20994.26|21112.89|20992.89|9
1630438340000|2021-08-31 19:32:20|21114.44|20994.44|21111.28|20991.28|21114.44|20994.44|21111.28|20991.28|10
1630438350000|2021-08-31 19:32:30|21109.51|20989.51|21101.73|20981.73|21109.51|20989.51|21101.41|20981.41|10
1630438360000|2021-08-31 19:32:40|21101.35|20981.35|21096.82|20976.82|21101.35|20981.35|21095.8|20975.8|10
1630438370000|2021-08-31 19:32:50|21095.61|20975.61|21088.2|20968.2|21095.75|20975.75|21088.2|20968.2|10
1630438380000|2021-08-31 19:33:00|21086.76|20966.76|21077.39|20957.39|21086.76|20966.76|21077.39|20957.39|10
1630438390000|2021-08-31 19:33:10|21077.85|20957.85|21077.99|20957.99|21079.42|20959.42|21077.85|20957.85|10
1630438400000|2021-08-31 19:33:20|21078.43|20958.43|21073.98|20953.98|21078.43|20958.43|21073.98|20953.98|10
1630438410000|2021-08-31 19:33:30|21072.97|20952.97|21073.23|20953.23|21073.99|20953.99|21072.35|20952.35|10
1630438420000|2021-08-31 19:33:40|21072.87|20952.87|21070.4|20950.4|21072.87|20952.87|21069.03|20949.03|9
1630438430000|2021-08-31 19:33:50|21070.17|20950.17|21066.12|20946.12|21070.17|20950.17|21066.12|20946.12|10
1630438440000|2021-08-31 19:34:00|21065.73|20945.73|21060.89|20940.89|21066.13|20946.13|21060.89|20940.89|10
1630438450000|2021-08-31 19:34:10|21060.84|20940.84|21055.83|20935.83|21061.49|20941.49|21055.83|20935.83|10
1630438460000|2021-08-31 19:34:20|21055.1|20935.1|21053.44|20933.44|21055.1|20935.1|21051.61|20931.61|10
1630438470000|2021-08-31 19:34:30|21052.84|20932.84|21053.86|20933.86|21053.86|20933.86|21052.84|20932.84|10
1630438480000|2021-08-31 19:34:40|21054.09|20934.09|21058.33|20938.33|21058.33|20938.33|21054.09|20934.09|10
1630438490000|2021-08-31 19:34:50|21058.89|20938.89|21060.3|20940.3|21060.3|20940.3|21058.24|20938.24|10
1630438500000|2021-08-31 19:35:00|21060.54|20940.54|21061.93|20941.93|21061.93|20941.93|21060.54|20940.54|10
1630438510000|2021-08-31 19:35:10|21063.09|20943.09|21062.64|20942.64|21063.19|20943.19|21062.35|20942.35|10
1630438520000|2021-08-31 19:35:20|21062.24|20942.24|21061.09|20941.09|21062.63|20942.63|21061.03|20941.03|10
1630438530000|2021-08-31 19:35:30|21061.13|20941.13|21062.94|20942.94|21063.04|20943.04|21061.13|20941.13|9
1630438540000|2021-08-31 19:35:40|21062.74|20942.74|21066.73|20946.73|21066.73|20946.73|21062.74|20942.74|8
1630438550000|2021-08-31 19:35:50|21066.76|20946.76|21070.61|20950.61|21070.61|20950.61|21066.76|20946.76|10
1630438560000|2021-08-31 19:36:00|21071.43|20951.43|21073.33|20953.33|21073.48|20953.48|21071.43|20951.43|9
1630438570000|2021-08-31 19:36:10|21073.84|20953.84|21072.98|20952.98|21073.84|20953.84|21072.57|20952.57|9
1630438580000|2021-08-31 19:36:20|21072.73|20952.73|21077.16|20957.16|21077.16|20957.16|21072.73|20952.73|10
1630438590000|2021-08-31 19:36:30|21077.28|20957.28|21081.81|20961.81|21081.81|20961.81|21077.28|20957.28|10
1630438600000|2021-08-31 19:36:40|21081.8|20961.8|21082.95|20962.95|21082.95|20962.95|21081.8|20961.8|9
1630438610000|2021-08-31 19:36:50|21083.2|20963.2|21083.65|20963.65|21084.66|20964.66|21081.73|20961.73|10
1630438620000|2021-08-31 19:37:00|21083.77|20963.77|21080.15|20960.15|21083.84|20963.84|21080.15|20960.15|9
1630438630000|2021-08-31 19:37:10|21080.09|20960.09|21082.17|20962.17|21082.17|20962.17|21080.09|20960.09|10
1630438640000|2021-08-31 19:37:20|21082.25|20962.25|21081.48|20961.48|21082.25|20962.25|21081.26|20961.26|10
1630438650000|2021-08-31 19:37:30|21081.66|20961.66|21085.94|20965.94|21086.33|20966.33|21081.66|20961.66|10
1630438660000|2021-08-31 19:37:40|21086.13|20966.13|21085.48|20965.48|21086.13|20966.13|21084.68|20964.68|10
1630438670000|2021-08-31 19:37:50|21086.37|20966.37|21088.44|20968.44|21089.08|20969.08|21086.37|20966.37|10
1630438680000|2021-08-31 19:38:00|21089.08|20969.08|21090.02|20970.02|21090.04|20970.04|21089.08|20969.08|9
1630438690000|2021-08-31 19:38:10|21090.07|20970.07|21092.35|20972.35|21092.35|20972.35|21090.06|20970.06|10
1630438700000|2021-08-31 19:38:20|21093.15|20973.15|21094.89|20974.89|21094.89|20974.89|21093.03|20973.03|10
1630438710000|2021-08-31 19:38:30|21096.15|20976.15|21097.84|20977.84|21098.38|20978.38|21095.23|20975.23|10
1630438720000|2021-08-31 19:38:40|21097.79|20977.79|21097.55|20977.55|21097.8|20977.8|21097.27|20977.27|9
1630438730000|2021-08-31 19:38:50|21097.78|20977.78|21098.19|20978.19|21098.19|20978.19|21097.17|20977.17|9
1630438740000|2021-08-31 19:39:00|21098.51|20978.51|21098.36|20978.36|21098.85|20978.85|21097.85|20977.85|9
1630438750000|2021-08-31 19:39:10|21098.21|20978.21|21097.38|20977.38|21099.09|20979.09|21096.93|20976.93|10
1630438760000|2021-08-31 19:39:20|21097.35|20977.35|21096.72|20976.72|21097.65|20977.65|21095.92|20975.92|10
1630438770000|2021-08-31 19:39:30|21096.66|20976.66|21095.28|20975.28|21098.35|20978.35|21095.28|20975.28|10
1630438780000|2021-08-31 19:39:40|21095.14|20975.14|21092.16|20972.16|21095.14|20975.14|21092.16|20972.16|10
1630438790000|2021-08-31 19:39:50|21091.79|20971.79|21091.02|20971.02|21091.79|20971.79|21089.93|20969.93|10
1630438800000|2021-08-31 19:40:00|21091.11|20971.11|21087.38|20967.38|21091.11|20971.11|21087.38|20967.38|10
1630438810000|2021-08-31 19:40:10|21087.76|20967.76|21087.35|20967.35|21089.06|20969.06|21086.63|20966.63|10
1630438820000|2021-08-31 19:40:20|21087.28|20967.28|21083.45|20963.45|21087.28|20967.28|21083.45|20963.45|10
1630438830000|2021-08-31 19:40:30|21083.11|20963.11|21080.75|20960.75|21083.11|20963.11|21080.75|20960.75|10
1630438840000|2021-08-31 19:40:40|21080.21|20960.21|21078.22|20958.22|21080.21|20960.21|21077.62|20957.62|9
1630438850000|2021-08-31 19:40:50|21079.08|20959.08|21080.13|20960.13|21080.38|20960.38|21079.08|20959.08|10
1630438860000|2021-08-31 19:41:00|21081.12|20961.12|21088.34|20968.34|21088.34|20968.34|21081.12|20961.12|9
1630438870000|2021-08-31 19:41:10|21088.74|20968.74|21094.93|20974.93|21094.93|20974.93|21088.71|20968.71|10
1630438880000|2021-08-31 19:41:20|21095.74|20975.74|21108.1|20988.1|21108.1|20988.1|21095.74|20975.74|10
1630438890000|2021-08-31 19:41:30|21107.87|20987.87|21121.25|21001.25|21121.25|21001.25|21107.87|20987.87|10
1630438900000|2021-08-31 19:41:40|21124.54|21004.54|21127.35|21007.35|21127.91|21007.91|21124.54|21004.54|10
1630438910000|2021-08-31 19:41:50|21126.78|21006.78|21129.03|21009.03|21129.03|21009.03|21126.35|21006.35|10
1630438920000|2021-08-31 19:42:00|21128.85|21008.85|21137.31|21017.31|21137.31|21017.31|21128.85|21008.85|9
1630438930000|2021-08-31 19:42:10|21137.09|21017.09|21137.52|21017.52|21139.9|21019.9|21137.09|21017.09|10
1630438940000|2021-08-31 19:42:20|21138.11|21018.11|21138.14|21018.14|21138.23|21018.23|21136.92|21016.92|10
1630438950000|2021-08-31 19:42:30|21139.35|21019.35|21138.69|21018.69|21140.26|21020.26|21138.57|21018.57|9
1630438960000|2021-08-31 19:42:40|21138.67|21018.67|21140.89|21020.89|21140.89|21020.89|21138.27|21018.27|10
1630438970000|2021-08-31 19:42:50|21141.43|21021.43|21146.18|21026.18|21146.18|21026.18|21141.43|21021.43|10
1630438980000|2021-08-31 19:43:00|21143.63|21023.63|21145.43|21025.43|21145.43|21025.43|21143.46|21023.46|10
1630438990000|2021-08-31 19:43:10|21145.3|21025.3|21146.12|21026.12|21146.78|21026.78|21145.3|21025.3|10
1630439000000|2021-08-31 19:43:20|21145.67|21025.67|21146.54|21026.54|21146.54|21026.54|21145.67|21025.67|10
1630439010000|2021-08-31 19:43:30|21144.97|21024.97|21143.25|21023.25|21145.57|21025.57|21142.09|21022.09|10
1630439020000|2021-08-31 19:43:40|21143.67|21023.67|21144.73|21024.73|21145.24|21025.24|21143.67|21023.67|10
1630439030000|2021-08-31 19:43:50|21144.47|21024.47|21145.15|21025.15|21146.75|21026.75|21144.47|21024.47|9
1630439040000|2021-08-31 19:44:00|21144.66|21024.66|21141.59|21021.59|21144.66|21024.66|21141.59|21021.59|10
1630439050000|2021-08-31 19:44:10|21141.13|21021.13|21139.68|21019.68|21141.13|21021.13|21139.31|21019.31|10
1630439060000|2021-08-31 19:44:20|21139.62|21019.62|21142.38|21022.38|21142.38|21022.38|21139.62|21019.62|10
1630439070000|2021-08-31 19:44:30|21142.27|21022.27|21144.23|21024.23|21144.37|21024.37|21142.19|21022.19|10
1630439080000|2021-08-31 19:44:40|21144|21024|21139.72|21019.72|21144|21024|21139.72|21019.72|10
1630439090000|2021-08-31 19:44:50|21139.39|21019.39|21134.52|21014.52|21139.39|21019.39|21134.52|21014.52|10
1630439100000|2021-08-31 19:45:00|21134.39|21014.39|21133.02|21013.02|21134.39|21014.39|21132.73|21012.73|10
1630439110000|2021-08-31 19:45:10|21133.4|21013.4|21131.61|21011.61|21133.76|21013.76|21131.61|21011.61|10
1630439120000|2021-08-31 19:45:20|21131.67|21011.67|21129.49|21009.49|21131.67|21011.67|21129.49|21009.49|10
1630439130000|2021-08-31 19:45:30|21129.98|21009.98|21129.91|21009.91|21131|21011|21129.73|21009.73|10
1630439140000|2021-08-31 19:45:40|21129.86|21009.86|21130.73|21010.73|21131.39|21011.39|21129.65|21009.65|9
1630439150000|2021-08-31 19:45:50|21131.91|21011.91|21132.21|21012.21|21132.21|21012.21|21131.03|21011.03|10
1630439160000|2021-08-31 19:46:00|21132.79|21012.79|21133.63|21013.63|21135.74|21015.74|21132.79|21012.79|10
1630439170000|2021-08-31 19:46:10|21132.77|21012.77|21132.37|21012.37|21133.23|21013.23|21132.01|21012.01|10
1630439180000|2021-08-31 19:46:20|21132.5|21012.5|21133.51|21013.51|21133.51|21013.51|21132.19|21012.19|10
1630439190000|2021-08-31 19:46:30|21133.92|21013.92|21132.29|21012.29|21134.74|21014.74|21131.9|21011.9|10
1630439200000|2021-08-31 19:46:40|21132.01|21012.01|21130.06|21010.06|21132.01|21012.01|21129.98|21009.98|10
1630439210000|2021-08-31 19:46:50|21130.07|21010.07|21128.93|21008.93|21131.51|21011.51|21128.93|21008.93|9
1630439220000|2021-08-31 19:47:00|21128.9|21008.9|21128.55|21008.55|21129.09|21009.09|21128.2|21008.2|10
1630439230000|2021-08-31 19:47:10|21128.72|21008.72|21128.1|21008.1|21129.77|21009.77|21128.1|21008.1|8
1630439240000|2021-08-31 19:47:20|21127.77|21007.77|21123.56|21003.56|21127.99|21007.99|21123.56|21003.56|10
1630439250000|2021-08-31 19:47:30|21122.65|21002.65|21121.07|21001.07|21122.7|21002.7|21120.81|21000.81|10
1630439260000|2021-08-31 19:47:40|21119.74|20999.74|21119.85|20999.85|21119.96|20999.96|21118.42|20998.42|10
1630439270000|2021-08-31 19:47:50|21118.87|20998.87|21119.77|20999.77|21120.38|21000.38|21118.87|20998.87|8
1630439280000|2021-08-31 19:48:00|21119.54|20999.54|21120.41|21000.41|21120.7|21000.7|21119.48|20999.48|9
1630439290000|2021-08-31 19:48:10|21120.64|21000.64|21118.44|20998.44|21120.64|21000.64|21118.44|20998.44|10
1630439300000|2021-08-31 19:48:20|21119.78|20999.78|21117.61|20997.61|21119.78|20999.78|21117.28|20997.28|9
1630439310000|2021-08-31 19:48:30|21117.45|20997.45|21114.12|20994.12|21117.45|20997.45|21114.12|20994.12|10
1630439320000|2021-08-31 19:48:40|21113.43|20993.43|21107.92|20987.92|21113.43|20993.43|21107.92|20987.92|10
1630439330000|2021-08-31 19:48:50|21106.33|20986.33|21098.06|20978.06|21106.33|20986.33|21098.06|20978.06|10
1630439340000|2021-08-31 19:49:00|21097.69|20977.69|21093.4|20973.4|21097.69|20977.69|21093.4|20973.4|10
1630439350000|2021-08-31 19:49:10|21092.58|20972.58|21092.52|20972.52|21093.56|20973.56|21090.78|20970.78|10
1630439360000|2021-08-31 19:49:20|21092.25|20972.25|21090.23|20970.23|21092.42|20972.42|21090.23|20970.23|8
1630439370000|2021-08-31 19:49:30|21090.41|20970.41|21090.63|20970.63|21090.88|20970.88|21090.16|20970.16|9
1630439380000|2021-08-31 19:49:40|21090.93|20970.93|21091.85|20971.85|21091.89|20971.89|21089.89|20969.89|10
1630439390000|2021-08-31 19:49:50|21091.64|20971.64|21088.72|20968.72|21091.64|20971.64|21088.43|20968.43|9
1630439400000|2021-08-31 19:50:00|21088.18|20968.18|21089.04|20969.04|21089.57|20969.57|21087.9|20967.9|10
1630439410000|2021-08-31 19:50:10|21088.96|20968.96|21090.05|20970.05|21090.05|20970.05|21088.6|20968.6|9
1630439420000|2021-08-31 19:50:20|21090.69|20970.69|21095.49|20975.49|21095.49|20975.49|21090.69|20970.69|10
1630439430000|2021-08-31 19:50:30|21096.06|20976.06|21098.61|20978.61|21098.61|20978.61|21096.06|20976.06|10
1630439440000|2021-08-31 19:50:40|21099.33|20979.33|21100.47|20980.47|21100.47|20980.47|21098.93|20978.93|10
1630439450000|2021-08-31 19:50:50|21099.71|20979.71|21097.22|20977.22|21099.71|20979.71|21097.22|20977.22|10
1630439460000|2021-08-31 19:51:00|21097.51|20977.51|21095.65|20975.65|21097.61|20977.61|21095.65|20975.65|9
1630439470000|2021-08-31 19:51:10|21095.12|20975.12|21090.89|20970.89|21095.12|20975.12|21090.89|20970.89|9
1630439480000|2021-08-31 19:51:20|21090.54|20970.54|21087.36|20967.36|21090.54|20970.54|21087.36|20967.36|10
1630439490000|2021-08-31 19:51:30|21087.48|20967.48|21087.39|20967.39|21088.74|20968.74|21087.39|20967.39|10
1630439500000|2021-08-31 19:51:40|21087.4|20967.4|21084.34|20964.34|21087.4|20967.4|21083.81|20963.81|10
1630439510000|2021-08-31 19:51:50|21084.33|20964.33|21084.98|20964.98|21084.98|20964.98|21084.26|20964.26|10
1630439520000|2021-08-31 19:52:00|21085.37|20965.37|21085.87|20965.87|21086.04|20966.04|21084.92|20964.92|10
1630439530000|2021-08-31 19:52:10|21086.16|20966.16|21084.69|20964.69|21086.16|20966.16|21084.69|20964.69|10
1630439540000|2021-08-31 19:52:20|21084.59|20964.59|21087.15|20967.15|21087.15|20967.15|21084.59|20964.59|10
1630439550000|2021-08-31 19:52:30|21087.31|20967.31|21091.42|20971.42|21091.42|20971.42|21087.31|20967.31|10
1630439560000|2021-08-31 19:52:40|21091.71|20971.71|21096.41|20976.41|21096.41|20976.41|21091.71|20971.71|9
1630439570000|2021-08-31 19:52:50|21096.07|20976.07|21095.48|20975.48|21096.22|20976.22|21095.03|20975.03|9
1630439580000|2021-08-31 19:53:00|21095.94|20975.94|21100.08|20980.08|21100.08|20980.08|21095.94|20975.94|10
1630439590000|2021-08-31 19:53:10|21100.9|20980.9|21108.38|20988.38|21108.38|20988.38|21100.9|20980.9|10
1630439600000|2021-08-31 19:53:20|21111.95|20991.95|21115.46|20995.46|21115.46|20995.46|21111.86|20991.86|10
1630439610000|2021-08-31 19:53:30|21115.79|20995.79|21119.23|20999.23|21119.68|20999.68|21115.79|20995.79|10
1630439620000|2021-08-31 19:53:40|21119.18|20999.18|21117.33|20997.33|21120.14|21000.14|21117.33|20997.33|10
1630439630000|2021-08-31 19:53:50|21117.19|20997.19|21115.75|20995.75|21117.27|20997.27|21115.74|20995.74|9
1630439640000|2021-08-31 19:54:00|21115.12|20995.12|21106.08|20986.08|21115.12|20995.12|21106.08|20986.08|10
1630439650000|2021-08-31 19:54:10|21105.66|20985.66|21102.42|20982.42|21105.68|20985.68|21102.42|20982.42|10
1630439660000|2021-08-31 19:54:20|21103.33|20983.33|21101.2|20981.2|21103.33|20983.33|21101.2|20981.2|9
1630439670000|2021-08-31 19:54:30|21101.21|20981.21|21104.69|20984.69|21105.5|20985.5|21101.21|20981.21|10
1630439680000|2021-08-31 19:54:40|21105.23|20985.23|21108.69|20988.69|21108.69|20988.69|21105.23|20985.23|10
1630439690000|2021-08-31 19:54:50|21108.44|20988.44|21111.26|20991.26|21111.26|20991.26|21108.28|20988.28|10
1630439700000|2021-08-31 19:55:00|21112.6|20992.6|21114.64|20994.64|21114.75|20994.75|21112.6|20992.6|9
1630439710000|2021-08-31 19:55:10|21114.67|20994.67|21120.31|21000.31|21120.31|21000.31|21114.67|20994.67|10
1630439720000|2021-08-31 19:55:20|21121.26|21001.26|21124.65|21004.65|21124.8|21004.8|21121.14|21001.14|10
1630439730000|2021-08-31 19:55:30|21125.24|21005.24|21130.41|21010.41|21130.41|21010.41|21125.13|21005.13|10
1630439740000|2021-08-31 19:55:40|21130.61|21010.61|21132.25|21012.25|21133.36|21013.36|21130.61|21010.61|9
1630439750000|2021-08-31 19:55:50|21132.49|21012.49|21136.37|21016.37|21136.51|21016.51|21132.49|21012.49|10
1630439760000|2021-08-31 19:56:00|21136.68|21016.68|21139.73|21019.73|21139.73|21019.73|21136.68|21016.68|10
1630439770000|2021-08-31 19:56:10|21139.43|21019.43|21137.92|21017.92|21139.65|21019.65|21137.56|21017.56|10
1630439780000|2021-08-31 19:56:20|21137.85|21017.85|21140.08|21020.08|21140.08|21020.08|21137.46|21017.46|10
1630439790000|2021-08-31 19:56:30|21140.07|21020.07|21139.56|21019.56|21140.07|21020.07|21139.54|21019.54|10
1630439800000|2021-08-31 19:56:40|21139.57|21019.57|21137.63|21017.63|21139.67|21019.67|21137.63|21017.63|10
1630439810000|2021-08-31 19:56:50|21137.47|21017.47|21132.44|21012.44|21137.47|21017.47|21132.44|21012.44|9
1630439820000|2021-08-31 19:57:00|21131.96|21011.96|21130.7|21010.7|21133.2|21013.2|21130.7|21010.7|10
1630439830000|2021-08-31 19:57:10|21131.65|21011.65|21132.9|21012.9|21132.96|21012.96|21131.64|21011.64|10
1630439840000|2021-08-31 19:57:20|21132.85|21012.85|21131.72|21011.72|21132.85|21012.85|21131.05|21011.05|10
1630439850000|2021-08-31 19:57:30|21133.26|21013.26|21132.26|21012.26|21133.48|21013.48|21132.19|21012.19|9
1630439860000|2021-08-31 19:57:40|21132.25|21012.25|21128.52|21008.52|21132.31|21012.31|21128.52|21008.52|10
1630439870000|2021-08-31 19:57:50|21129.19|21009.19|21132.82|21012.82|21132.82|21012.82|21128.38|21008.38|9
1630439880000|2021-08-31 19:58:00|21133.24|21013.24|21138.84|21018.84|21138.84|21018.84|21133.24|21013.24|10
1630439890000|2021-08-31 19:58:10|21139.29|21019.29|21147.51|21027.51|21147.51|21027.51|21139.29|21019.29|10
1630439900000|2021-08-31 19:58:20|21148.15|21028.15|21155.76|21035.76|21155.76|21035.76|21148.15|21028.15|10
1630439910000|2021-08-31 19:58:30|21156.02|21036.02|21157.81|21037.81|21159.37|21039.37|21156.02|21036.02|10
1630439920000|2021-08-31 19:58:40|21156.58|21036.58|21157.47|21037.47|21158.66|21038.66|21156.58|21036.58|10
1630439930000|2021-08-31 19:58:50|21157.39|21037.39|21158.67|21038.67|21159.36|21039.36|21157.02|21037.02|10
1630439940000|2021-08-31 19:59:00|21158.61|21038.61|21160.05|21040.05|21160.18|21040.18|21157.95|21037.95|10
1630439950000|2021-08-31 19:59:10|21160.55|21040.55|21160.06|21040.06|21162.03|21042.03|21159.23|21039.23|10
1630439960000|2021-08-31 19:59:20|21159.94|21039.94|21162|21042|21162.09|21042.09|21159.94|21039.94|10
1630439970000|2021-08-31 19:59:30|21162.15|21042.15|21159.22|21039.22|21162.15|21042.15|21159.22|21039.22|9
1630439980000|2021-08-31 19:59:40|21158.53|21038.53|21157.21|21037.21|21159.59|21039.59|21157.14|21037.14|10
1630439990000|2021-08-31 19:59:50|21155.78|21035.78|21153.1|21033.1|21155.78|21035.78|21153.1|21033.1|10
1630440000000|2021-08-31 20:00:00|21153.39|21033.39|21150.27|21030.27|21153.95|21033.95|21150.27|21030.27|10
1630440010000|2021-08-31 20:00:10|21148.63|21028.63|21136.95|21016.95|21148.63|21028.63|21136.91|21016.91|10
1630440020000|2021-08-31 20:00:20|21134.53|21014.53|21132.27|21012.27|21134.53|21014.53|21132.27|21012.27|9
1630440030000|2021-08-31 20:00:30|21131.93|21011.93|21122.58|21002.58|21131.93|21011.93|21122.58|21002.58|10
1630440040000|2021-08-31 20:00:40|21122.01|21002.01|21114.34|20994.34|21122.04|21002.04|21114.34|20994.34|10
1630440050000|2021-08-31 20:00:50|21114.14|20994.14|21113.42|20993.42|21114.85|20994.85|21113.42|20993.42|10
1630440060000|2021-08-31 20:01:00|21112.69|20992.69|21110.45|20990.45|21113.2|20993.2|21110.45|20990.45|9
1630440070000|2021-08-31 20:01:10|21110.85|20990.85|21110.65|20990.65|21110.85|20990.85|21109.36|20989.36|10
1630440080000|2021-08-31 20:01:20|21110.54|20990.54|21111.08|20991.08|21111.42|20991.42|21109.52|20989.52|10
1630440090000|2021-08-31 20:01:30|21111.32|20991.32|21110.18|20990.18|21111.32|20991.32|21109.99|20989.99|10
1630440100000|2021-08-31 20:01:40|21110.49|20990.49|21107.28|20987.28|21110.98|20990.98|21107.28|20987.28|10
1630440110000|2021-08-31 20:01:50|21105.92|20985.92|21104.34|20984.34|21105.92|20985.92|21104.34|20984.34|9
1630440120000|2021-08-31 20:02:00|21103.91|20983.91|21098.89|20978.89|21104.13|20984.13|21098.56|20978.56|10
1630440130000|2021-08-31 20:02:10|21098.68|20978.68|21098.9|20978.9|21098.9|20978.9|21097.54|20977.54|9
1630440140000|2021-08-31 20:02:20|21098.93|20978.93|21101.44|20981.44|21101.77|20981.77|21098.93|20978.93|9
1630440150000|2021-08-31 20:02:30|21098.73|20978.73|21092|20972|21099.34|20979.34|21092|20972|10
1630440160000|2021-08-31 20:02:40|21091.89|20971.89|21087.67|20967.67|21091.89|20971.89|21087.1|20967.1|10
1630440170000|2021-08-31 20:02:50|21087.16|20967.16|21083.8|20963.8|21087.34|20967.34|21083.8|20963.8|9
1630440180000|2021-08-31 20:03:00|21083.77|20963.77|21079.47|20959.47|21083.77|20963.77|21079.34|20959.34|10
1630440190000|2021-08-31 20:03:10|21080.55|20960.55|21082.62|20962.62|21082.62|20962.62|21080.55|20960.55|10
1630440200000|2021-08-31 20:03:20|21082.04|20962.04|21075.77|20955.77|21082.04|20962.04|21075.77|20955.77|10
1630440210000|2021-08-31 20:03:30|21074.12|20954.12|21069.95|20949.95|21074.12|20954.12|21069.06|20949.06|10
1630440220000|2021-08-31 20:03:40|21069.89|20949.89|21071.28|20951.28|21071.28|20951.28|21068.29|20948.29|10
1630440230000|2021-08-31 20:03:50|21070.78|20950.78|21070.57|20950.57|21070.78|20950.78|21069.87|20949.87|10
1630440240000|2021-08-31 20:04:00|21070.6|20950.6|21073.76|20953.76|21074.17|20954.17|21070.6|20950.6|10
1630440250000|2021-08-31 20:04:10|21073.01|20953.01|21070.56|20950.56|21073.01|20953.01|21070.56|20950.56|10
1630440260000|2021-08-31 20:04:20|21070.64|20950.64|21062.9|20942.9|21070.64|20950.64|21062.04|20942.04|10
1630440270000|2021-08-31 20:04:30|21062.34|20942.34|21061.12|20941.12|21062.34|20942.34|21060.52|20940.52|10
1630440280000|2021-08-31 20:04:40|21060.99|20940.99|21062.07|20942.07|21062.07|20942.07|21060.32|20940.32|10
1630440290000|2021-08-31 20:04:50|21062.5|20942.5|21066.49|20946.49|21066.49|20946.49|21062.5|20942.5|10
1630440300000|2021-08-31 20:05:00|21067.44|20947.44|21087.79|20967.79|21087.79|20967.79|21067.44|20947.44|10
1630440310000|2021-08-31 20:05:10|21089.53|20969.53|21104.48|20984.48|21104.48|20984.48|21089.53|20969.53|10
1630440320000|2021-08-31 20:05:20|21105.84|20985.84|21105.77|20985.77|21106.7|20986.7|21104.69|20984.69|9
1630440330000|2021-08-31 20:05:30|21105.17|20985.17|21101.16|20981.16|21105.17|20985.17|21101.16|20981.16|10
1630440340000|2021-08-31 20:05:40|21100.34|20980.34|21098.24|20978.24|21100.34|20980.34|21098.24|20978.24|10
1630440350000|2021-08-31 20:05:50|21097.56|20977.56|21092.6|20972.6|21097.56|20977.56|21092.6|20972.6|10
1630440360000|2021-08-31 20:06:00|21092.54|20972.54|21092.05|20972.05|21092.54|20972.54|21090.98|20970.98|9
1630440370000|2021-08-31 20:06:10|21091.6|20971.6|21089.7|20969.7|21092.43|20972.43|21089.7|20969.7|10
1630440380000|2021-08-31 20:06:20|21089.37|20969.37|21087.6|20967.6|21089.37|20969.37|21086.21|20966.21|9
1630440390000|2021-08-31 20:06:30|21087.2|20967.2|21084.67|20964.67|21087.2|20967.2|21084.67|20964.67|9
1630440400000|2021-08-31 20:06:40|21084.9|20964.9|21086.98|20966.98|21087.29|20967.29|21084.9|20964.9|10
1630440410000|2021-08-31 20:06:50|21087.36|20967.36|21089.61|20969.61|21089.68|20969.68|21086.47|20966.47|10
1630440420000|2021-08-31 20:07:00|21090.02|20970.02|21095.12|20975.12|21095.12|20975.12|21090.02|20970.02|10
1630440430000|2021-08-31 20:07:10|21095.31|20975.31|21103.66|20983.66|21103.66|20983.66|21095.31|20975.31|10
1630440440000|2021-08-31 20:07:20|21105.98|20985.98|21118.75|20998.75|21118.75|20998.75|21105.72|20985.72|10
1630440450000|2021-08-31 20:07:30|21119.81|20999.81|21132.6|21012.6|21132.6|21012.6|21119.81|20999.81|10
1630440460000|2021-08-31 20:07:40|21134.58|21014.58|21138.75|21018.75|21138.75|21018.75|21134.58|21014.58|10
1630440470000|2021-08-31 20:07:50|21138.56|21018.56|21140.95|21020.95|21141.06|21021.06|21138.56|21018.56|9
1630440480000|2021-08-31 20:08:00|21141.18|21021.18|21140.27|21020.27|21142.31|21022.31|21139.2|21019.2|10
1630440490000|2021-08-31 20:08:10|21139.46|21019.46|21135.6|21015.6|21139.46|21019.46|21135.6|21015.6|10
1630440500000|2021-08-31 20:08:20|21136.22|21016.22|21142.65|21022.65|21142.65|21022.65|21136.22|21016.22|10
1630440510000|2021-08-31 20:08:30|21143.67|21023.67|21148.64|21028.64|21148.64|21028.64|21143.52|21023.52|10
1630440520000|2021-08-31 20:08:40|21149.2|21029.2|21148.53|21028.53|21149.94|21029.94|21148.53|21028.53|10
1630440530000|2021-08-31 20:08:50|21148.65|21028.65|21146.75|21026.75|21148.94|21028.94|21146.75|21026.75|10
1630440540000|2021-08-31 20:09:00|21146.62|21026.62|21148.34|21028.34|21148.34|21028.34|21146.56|21026.56|10
1630440550000|2021-08-31 20:09:10|21148.29|21028.29|21145.59|21025.59|21148.29|21028.29|21145.59|21025.59|9
1630440560000|2021-08-31 20:09:20|21145.37|21025.37|21147.8|21027.8|21147.8|21027.8|21144.93|21024.93|9
1630440570000|2021-08-31 20:09:30|21147.64|21027.64|21146.81|21026.81|21148.37|21028.37|21146.81|21026.81|10
1630440580000|2021-08-31 20:09:40|21146.79|21026.79|21146.58|21026.58|21147.97|21027.97|21146.58|21026.58|10
1630440590000|2021-08-31 20:09:50|21146.69|21026.69|21146.06|21026.06|21146.91|21026.91|21145.34|21025.34|10
1630440600000|2021-08-31 20:10:00|21144.89|21024.89|21140.93|21020.93|21144.89|21024.89|21140.93|21020.93|10
1630440610000|2021-08-31 20:10:10|21140.44|21020.44|21134.86|21014.86|21140.48|21020.48|21134.86|21014.86|10
1630440620000|2021-08-31 20:10:20|21134.01|21014.01|21124|21004|21134.01|21014.01|21124|21004|10
1630440630000|2021-08-31 20:10:30|21124.35|21004.35|21121.74|21001.74|21124.95|21004.95|21120.39|21000.39|10
1630440640000|2021-08-31 20:10:40|21122.01|21002.01|21121.29|21001.29|21122.67|21002.67|21121.29|21001.29|10
1630440650000|2021-08-31 20:10:50|21121.02|21001.02|21117.69|20997.69|21121.02|21001.02|21117.55|20997.55|10
1630440660000|2021-08-31 20:11:00|21117.8|20997.8|21116.23|20996.23|21117.8|20997.8|21115.25|20995.25|10
1630440670000|2021-08-31 20:11:10|21116.52|20996.52|21109.78|20989.78|21116.52|20996.52|21109.78|20989.78|10
1630440680000|2021-08-31 20:11:20|21109.34|20989.34|21107.69|20987.69|21109.34|20989.34|21106.94|20986.94|9
1630440690000|2021-08-31 20:11:30|21107.45|20987.45|21104.82|20984.82|21107.45|20987.45|21104.82|20984.82|10
1630440700000|2021-08-31 20:11:40|21103.04|20983.04|21101.2|20981.2|21103.04|20983.04|21101.2|20981.2|10
1630440710000|2021-08-31 20:11:50|21102.57|20982.57|21102.02|20982.02|21102.57|20982.57|21101.58|20981.58|8
1630440720000|2021-08-31 20:12:00|21102.06|20982.06|21100.73|20980.73|21102.27|20982.27|21100.43|20980.43|9
1630440730000|2021-08-31 20:12:10|21100.48|20980.48|21102.65|20982.65|21102.79|20982.79|21100.48|20980.48|10
1630440740000|2021-08-31 20:12:20|21102.88|20982.88|21103.73|20983.73|21104.53|20984.53|21102.28|20982.28|10
1630440750000|2021-08-31 20:12:30|21103.84|20983.84|21105.36|20985.36|21105.36|20985.36|21103.84|20983.84|9
1630440760000|2021-08-31 20:12:40|21105.34|20985.34|21100.73|20980.73|21105.66|20985.66|21100.73|20980.73|10
1630440770000|2021-08-31 20:12:50|21100.32|20980.32|21097.15|20977.15|21100.32|20980.32|21097.07|20977.07|10
1630440780000|2021-08-31 20:13:00|21097.26|20977.26|21099.87|20979.87|21099.87|20979.87|21096.46|20976.46|10
1630440790000|2021-08-31 20:13:10|21099.83|20979.83|21101.97|20981.97|21101.97|20981.97|21099.49|20979.49|10
1630440800000|2021-08-31 20:13:20|21101.7|20981.7|21103.58|20983.58|21103.65|20983.65|21101.7|20981.7|10
1630440810000|2021-08-31 20:13:30|21104.82|20984.82|21099.51|20979.51|21104.82|20984.82|21099.42|20979.42|9
1630440820000|2021-08-31 20:13:40|21099.48|20979.48|21098.08|20978.08|21099.48|20979.48|21096.89|20976.89|9
1630440830000|2021-08-31 20:13:50|21097.45|20977.45|21092.29|20972.29|21097.45|20977.45|21091.4|20971.4|10
1630440840000|2021-08-31 20:14:00|21093.03|20973.03|21092.17|20972.17|21093.46|20973.46|21091.58|20971.58|10
1630440850000|2021-08-31 20:14:10|21093.61|20973.61|21095.49|20975.49|21095.7|20975.7|21093.27|20973.27|10
1630440860000|2021-08-31 20:14:20|21095.65|20975.65|21100.57|20980.57|21101.07|20981.07|21095.65|20975.65|10
1630440870000|2021-08-31 20:14:30|21100.82|20980.82|21107.3|20987.3|21107.3|20987.3|21100.82|20980.82|9
1630440880000|2021-08-31 20:14:40|21107.51|20987.51|21112.04|20992.04|21112.04|20992.04|21107.34|20987.34|10
1630440890000|2021-08-31 20:14:50|21112.52|20992.52|21121.01|21001.01|21124.62|21004.62|21112.52|20992.52|9
1630440900000|2021-08-31 20:15:00|21120.34|21000.34|21117.07|20997.07|21120.34|21000.34|21117.07|20997.07|9
1630440910000|2021-08-31 20:15:10|21116.6|20996.6|21113.86|20993.86|21116.6|20996.6|21113.84|20993.84|9
1630440920000|2021-08-31 20:15:20|21114.15|20994.15|21116.87|20996.87|21123.02|21003.02|21114.15|20994.15|10
1630440930000|2021-08-31 20:15:30|21117.98|20997.98|21119.09|20999.09|21120.31|21000.31|21117.98|20997.98|10
1630440940000|2021-08-31 20:15:40|21119.98|20999.98|21122.22|21002.22|21122.41|21002.41|21119.74|20999.74|10
1630440950000|2021-08-31 20:15:50|21121.1|21001.1|21122.77|21002.77|21122.96|21002.96|21121.1|21001.1|10
1630440960000|2021-08-31 20:16:00|21123.01|21003.01|21124.95|21004.95|21124.96|21004.96|21123.01|21003.01|9
1630440970000|2021-08-31 20:16:10|21125.03|21005.03|21126.68|21006.68|21127.18|21007.18|21124.72|21004.72|10
1630440980000|2021-08-31 20:16:20|21126.2|21006.2|21124.79|21004.79|21126.48|21006.48|21124.53|21004.53|10
1630440990000|2021-08-31 20:16:30|21124.69|21004.69|21126.6|21006.6|21126.6|21006.6|21124.3|21004.3|10
1630441000000|2021-08-31 20:16:40|21127.01|21007.01|21129.61|21009.61|21129.61|21009.61|21127.01|21007.01|7
1630441010000|2021-08-31 20:16:50|21130.62|21010.62|21130.25|21010.25|21131.5|21011.5|21130.25|21010.25|10
1630441020000|2021-08-31 20:17:00|21131.41|21011.41|21127.88|21007.88|21131.41|21011.41|21127.88|21007.88|9
1630441030000|2021-08-31 20:17:10|21128.56|21008.56|21130.55|21010.55|21130.55|21010.55|21128.53|21008.53|9
1630441040000|2021-08-31 20:17:20|21130.49|21010.49|21136.57|21016.57|21136.57|21016.57|21130.49|21010.49|10
1630441050000|2021-08-31 20:17:30|21137.84|21017.84|21136.91|21016.91|21138.49|21018.49|21136.91|21016.91|10
1630441060000|2021-08-31 20:17:40|21136.82|21016.82|21134.16|21014.16|21137.85|21017.85|21133.8|21013.8|10
1630441070000|2021-08-31 20:17:50|21134.62|21014.62|21136.85|21016.85|21136.85|21016.85|21134.62|21014.62|10
1630441080000|2021-08-31 20:18:00|21136.64|21016.64|21138.32|21018.32|21138.44|21018.44|21136.64|21016.64|10
1630441090000|2021-08-31 20:18:10|21138.53|21018.53|21141.89|21021.89|21141.89|21021.89|21138.34|21018.34|10
1630441100000|2021-08-31 20:18:20|21142.55|21022.55|21148.94|21028.94|21148.94|21028.94|21142.55|21022.55|10
1630441110000|2021-08-31 20:18:30|21149.75|21029.75|21157.07|21037.07|21157.07|21037.07|21149.75|21029.75|10
1630441120000|2021-08-31 20:18:40|21157.33|21037.33|21161.2|21041.2|21161.2|21041.2|21157.33|21037.33|10
1630441130000|2021-08-31 20:18:50|21161.33|21041.33|21165.14|21045.14|21165.64|21045.64|21161.33|21041.33|10
1630441140000|2021-08-31 20:19:00|21163.57|21043.57|21158.23|21038.23|21163.57|21043.57|21158.23|21038.23|10
1630441150000|2021-08-31 20:19:10|21158.2|21038.2|21152.17|21032.17|21158.2|21038.2|21152.17|21032.17|10
1630441160000|2021-08-31 20:19:20|21151.99|21031.99|21153.03|21033.03|21153.33|21033.33|21151.99|21031.99|10
1630441170000|2021-08-31 20:19:30|21152.97|21032.97|21150.04|21030.04|21152.97|21032.97|21150.04|21030.04|10
1630441180000|2021-08-31 20:19:40|21150.38|21030.38|21149.49|21029.49|21150.58|21030.58|21149.49|21029.49|10
1630441190000|2021-08-31 20:19:50|21149.3|21029.3|21149.46|21029.46|21149.84|21029.84|21148.13|21028.13|10
1630441200000|2021-08-31 20:20:00|21150.77|21030.77|21152.47|21032.47|21153.7|21033.7|21150.77|21030.77|10
1630441210000|2021-08-31 20:20:10|21152.19|21032.19|21145.74|21025.74|21152.19|21032.19|21145.74|21025.74|10
1630441220000|2021-08-31 20:20:20|21144.32|21024.32|21138.23|21018.23|21144.32|21024.32|21137.01|21017.01|10
1630441230000|2021-08-31 20:20:30|21138.92|21018.92|21133.88|21013.88|21139.16|21019.16|21133.88|21013.88|10
1630441240000|2021-08-31 20:20:40|21134.18|21014.18|21138.95|21018.95|21139.07|21019.07|21134.18|21014.18|9
1630441250000|2021-08-31 20:20:50|21138.37|21018.37|21142.18|21022.18|21142.26|21022.26|21138.37|21018.37|10
1630441260000|2021-08-31 20:21:00|21142.08|21022.08|21140.87|21020.87|21142.08|21022.08|21140.12|21020.12|10
1630441270000|2021-08-31 20:21:10|21140.32|21020.32|21138.69|21018.69|21140.32|21020.32|21138.69|21018.69|10
1630441280000|2021-08-31 20:21:20|21138.36|21018.36|21134.82|21014.82|21138.36|21018.36|21134.72|21014.72|9
1630441290000|2021-08-31 20:21:30|21134.89|21014.89|21128.83|21008.83|21134.89|21014.89|21128.78|21008.78|10
1630441300000|2021-08-31 20:21:40|21127.59|21007.59|21123.6|21003.6|21127.59|21007.59|21123.6|21003.6|10
1630441310000|2021-08-31 20:21:50|21122.32|21002.32|21121.11|21001.11|21122.32|21002.32|21121.11|21001.11|9
1630441320000|2021-08-31 20:22:00|21121.49|21001.49|21120.14|21000.14|21121.72|21001.72|21120.14|21000.14|10
1630441330000|2021-08-31 20:22:10|21119.48|20999.48|21121.94|21001.94|21122.21|21002.21|21119.48|20999.48|10
1630441340000|2021-08-31 20:22:20|21122.15|21002.15|21121.77|21001.77|21122.15|21002.15|21121.62|21001.62|9
1630441350000|2021-08-31 20:22:30|21121.76|21001.76|21122.49|21002.49|21122.49|21002.49|21121.38|21001.38|9
1630441360000|2021-08-31 20:22:40|21123.22|21003.22|21123.46|21003.46|21123.64|21003.64|21122.95|21002.95|10
1630441370000|2021-08-31 20:22:50|21123.62|21003.62|21122.31|21002.31|21123.83|21003.83|21122.31|21002.31|10
1630441380000|2021-08-31 20:23:00|21122.69|21002.69|21123.93|21003.93|21123.93|21003.93|21121.83|21001.83|9
1630441390000|2021-08-31 20:23:10|21125.14|21005.14|21124.07|21004.07|21126.45|21006.45|21124.07|21004.07|9
1630441400000|2021-08-31 20:23:20|21123.76|21003.76|21117.83|20997.83|21123.95|21003.95|21117.83|20997.83|10
1630441410000|2021-08-31 20:23:30|21116.85|20996.85|21113.69|20993.69|21118.01|20998.01|21113.69|20993.69|10
1630441420000|2021-08-31 20:23:40|21113.18|20993.18|21104.97|20984.97|21113.18|20993.18|21104.97|20984.97|9
1630441430000|2021-08-31 20:23:50|21104.71|20984.71|21103.14|20983.14|21105.36|20985.36|21103.14|20983.14|10
1630441440000|2021-08-31 20:24:00|21101.11|20981.11|21096.55|20976.55|21101.11|20981.11|21096.55|20976.55|10
1630441450000|2021-08-31 20:24:10|21096.45|20976.45|21096.2|20976.2|21096.45|20976.45|21095.71|20975.71|10
1630441460000|2021-08-31 20:24:20|21097.31|20977.31|21093.91|20973.91|21097.48|20977.48|21093.54|20973.54|10
1630441470000|2021-08-31 20:24:30|21092.97|20972.97|21088.38|20968.38|21092.97|20972.97|21088.38|20968.38|10
1630441480000|2021-08-31 20:24:40|21085.81|20965.81|21084.86|20964.86|21086.17|20966.17|21084.86|20964.86|10
1630441490000|2021-08-31 20:24:50|21084.73|20964.73|21085.08|20965.08|21085.08|20965.08|21083.57|20963.57|10
1630441500000|2021-08-31 20:25:00|21084.96|20964.96|21085.33|20965.33|21085.37|20965.37|21084.21|20964.21|9
1630441510000|2021-08-31 20:25:10|21085.53|20965.53|21080.87|20960.87|21086.41|20966.41|21080.87|20960.87|10
1630441520000|2021-08-31 20:25:20|21080.59|20960.59|21075.19|20955.19|21080.59|20960.59|21075.19|20955.19|7
1630441530000|2021-08-31 20:25:30|21075.11|20955.11|21072.06|20952.06|21075.11|20955.11|21072.06|20952.06|10
1630441540000|2021-08-31 20:25:40|21071.87|20951.87|21070.09|20950.09|21071.87|20951.87|21070.09|20950.09|9
1630441550000|2021-08-31 20:25:50|21069.81|20949.81|21068.45|20948.45|21069.83|20949.83|21068.45|20948.45|10
1630441560000|2021-08-31 20:26:00|21068.27|20948.27|21063.58|20943.58|21068.27|20948.27|21063.14|20943.14|10
1630441570000|2021-08-31 20:26:10|21064.55|20944.55|21065.46|20945.46|21065.49|20945.49|21063.49|20943.49|10
1630441580000|2021-08-31 20:26:20|21063.79|20943.79|21064.1|20944.1|21064.35|20944.35|21063.62|20943.62|10
1630441590000|2021-08-31 20:26:30|21063.97|20943.97|21066.14|20946.14|21066.14|20946.14|21063.96|20943.96|9
1630441600000|2021-08-31 20:26:40|21066.56|20946.56|21067.9|20947.9|21067.9|20947.9|21066.04|20946.04|10
1630441610000|2021-08-31 20:26:50|21068.03|20948.03|21072.24|20952.24|21072.24|20952.24|21067.9|20947.9|10
1630441620000|2021-08-31 20:27:00|21073.09|20953.09|21076.98|20956.98|21076.98|20956.98|21073.09|20953.09|10
1630441630000|2021-08-31 20:27:10|21077.33|20957.33|21080.91|20960.91|21080.91|20960.91|21077.33|20957.33|7
1630441640000|2021-08-31 20:27:20|21082.6|20962.6|21087.03|20967.03|21087.03|20967.03|21082.6|20962.6|10
1630441650000|2021-08-31 20:27:30|21089.1|20969.1|21090.04|20970.04|21090.04|20970.04|21088.92|20968.92|10
1630441660000|2021-08-31 20:27:40|21089.8|20969.8|21090.6|20970.6|21090.86|20970.86|21089.49|20969.49|10
1630441670000|2021-08-31 20:27:50|21090.67|20970.67|21091.79|20971.79|21091.79|20971.79|21090.57|20970.57|9
1630441680000|2021-08-31 20:28:00|21091.59|20971.59|21098.01|20978.01|21098.01|20978.01|21091.59|20971.59|10
1630441690000|2021-08-31 20:28:10|21098.57|20978.57|21101.9|20981.9|21101.9|20981.9|21098.57|20978.57|10
1630441700000|2021-08-31 20:28:20|21102.31|20982.31|21102.54|20982.54|21102.66|20982.66|21101.51|20981.51|10
1630441710000|2021-08-31 20:28:30|21103.32|20983.32|21104.54|20984.54|21105.1|20985.1|21103.32|20983.32|10
1630441720000|2021-08-31 20:28:40|21104.6|20984.6|21107.11|20987.11|21107.11|20987.11|21103.63|20983.63|10
1630441730000|2021-08-31 20:28:50|21108.03|20988.03|21111.67|20991.67|21111.67|20991.67|21108.03|20988.03|10
1630441740000|2021-08-31 20:29:00|21111.27|20991.27|21113.04|20993.04|21113.12|20993.12|21111.27|20991.27|10
1630441750000|2021-08-31 20:29:10|21113.4|20993.4|21116.2|20996.2|21116.2|20996.2|21113.4|20993.4|10
1630441760000|2021-08-31 20:29:20|21116.57|20996.57|21118.2|20998.2|21118.35|20998.35|21116.57|20996.57|10
1630441770000|2021-08-31 20:29:30|21117.75|20997.75|21116.34|20996.34|21118.48|20998.48|21115.94|20995.94|10
1630441780000|2021-08-31 20:29:40|21115.74|20995.74|21114.52|20994.52|21115.74|20995.74|21112.87|20992.87|10
1630441790000|2021-08-31 20:29:50|21113.1|20993.1|21118.65|20998.65|21118.84|20998.84|21113.1|20993.1|10
1630441800000|2021-08-31 20:30:00|21119.25|20999.25|21120.23|21000.23|21122.31|21002.31|21118.55|20998.55|10
1630441810000|2021-08-31 20:30:10|21120.07|21000.07|21114.68|20994.68|21120.07|21000.07|21113.48|20993.48|10
1630441820000|2021-08-31 20:30:20|21113.55|20993.55|21108.32|20988.32|21113.55|20993.55|21108.32|20988.32|10
1630441830000|2021-08-31 20:30:30|21108.42|20988.42|21106.2|20986.2|21108.42|20988.42|21105.99|20985.99|10
1630441840000|2021-08-31 20:30:40|21104.61|20984.61|21106.99|20986.99|21106.99|20986.99|21103.68|20983.68|10
1630441850000|2021-08-31 20:30:50|21106.97|20986.97|21106.06|20986.06|21109.64|20989.64|21105.68|20985.68|10
1630441860000|2021-08-31 20:31:00|21106.13|20986.13|21107.55|20987.55|21107.55|20987.55|21106.1|20986.1|10
1630441870000|2021-08-31 20:31:10|21107.94|20987.94|21105.09|20985.09|21108.04|20988.04|21105.09|20985.09|10
1630441880000|2021-08-31 20:31:20|21105.04|20985.04|21105.06|20985.06|21105.15|20985.15|21103.83|20983.83|10
1630441890000|2021-08-31 20:31:30|21105.3|20985.3|21108.63|20988.63|21108.63|20988.63|21104.82|20984.82|9
1630441900000|2021-08-31 20:31:40|21108.92|20988.92|21112.24|20992.24|21112.24|20992.24|21108.79|20988.79|10
1630441910000|2021-08-31 20:31:50|21112.99|20992.99|21115.41|20995.41|21115.41|20995.41|21112.99|20992.99|10
1630441920000|2021-08-31 20:32:00|21115.64|20995.64|21120.36|21000.36|21120.36|21000.36|21115.64|20995.64|10
1630441930000|2021-08-31 20:32:10|21120.81|21000.81|21117.82|20997.82|21121.79|21001.79|21117.82|20997.82|10
1630441940000|2021-08-31 20:32:20|21117.78|20997.78|21117.69|20997.69|21118.91|20998.91|21117.69|20997.69|10
1630441950000|2021-08-31 20:32:30|21117.98|20997.98|21112.32|20992.32|21117.98|20997.98|21112.32|20992.32|10
1630441960000|2021-08-31 20:32:40|21111.88|20991.88|21110.81|20990.81|21111.92|20991.92|21110.81|20990.81|10
1630441970000|2021-08-31 20:32:50|21110.76|20990.76|21109.64|20989.64|21110.95|20990.95|21109.43|20989.43|10
1630441980000|2021-08-31 20:33:00|21108.69|20988.69|21106.11|20986.11|21109.02|20989.02|21105.98|20985.98|10
1630441990000|2021-08-31 20:33:10|21106.22|20986.22|21105.35|20985.35|21106.39|20986.39|21105.26|20985.26|10
1630442000000|2021-08-31 20:33:20|21104.74|20984.74|21104.03|20984.03|21104.79|20984.79|21104.03|20984.03|9
1630442010000|2021-08-31 20:33:30|21103.77|20983.77|21104.41|20984.41|21105.35|20985.35|21103.68|20983.68|10
1630442020000|2021-08-31 20:33:40|21105.2|20985.2|21105.95|20985.95|21105.95|20985.95|21104.91|20984.91|8
1630442030000|2021-08-31 20:33:50|21106.82|20986.82|21108.64|20988.64|21108.64|20988.64|21106.82|20986.82|9
1630442040000|2021-08-31 20:34:00|21108.74|20988.74|21109.37|20989.37|21109.37|20989.37|21108.62|20988.62|9
1630442050000|2021-08-31 20:34:10|21109.92|20989.92|21121.87|21001.87|21121.87|21001.87|21109.92|20989.92|10
1630442060000|2021-08-31 20:34:20|21122.11|21002.11|21127.07|21007.07|21127.07|21007.07|21122.11|21002.11|10
1630442070000|2021-08-31 20:34:30|21127.33|21007.33|21130.61|21010.61|21130.61|21010.61|21127.33|21007.33|8
1630442080000|2021-08-31 20:34:40|21130.74|21010.74|21132.28|21012.28|21132.75|21012.75|21130.74|21010.74|10
1630442090000|2021-08-31 20:34:50|21132.72|21012.72|21133.46|21013.46|21133.46|21013.46|21132.08|21012.08|10
1630442100000|2021-08-31 20:35:00|21134.63|21014.63|21134.34|21014.34|21135.27|21015.27|21134.34|21014.34|10
1630442110000|2021-08-31 20:35:10|21135.18|21015.18|21135.71|21015.71|21135.76|21015.76|21135.18|21015.18|9
1630442120000|2021-08-31 20:35:20|21135.38|21015.38|21136.54|21016.54|21137.05|21017.05|21135.14|21015.14|10
1630442130000|2021-08-31 20:35:30|21137.99|21017.99|21139.48|21019.48|21139.74|21019.74|21136.85|21016.85|9
1630442140000|2021-08-31 20:35:40|21140.28|21020.28|21137.85|21017.85|21140.43|21020.43|21137.05|21017.05|10
1630442150000|2021-08-31 20:35:50|21137.63|21017.63|21138.08|21018.08|21138.08|21018.08|21136.89|21016.89|9
1630442160000|2021-08-31 20:36:00|21137.58|21017.58|21136.95|21016.95|21138.1|21018.1|21136.73|21016.73|10
1630442170000|2021-08-31 20:36:10|21136.9|21016.9|21136.94|21016.94|21137.7|21017.7|21136.47|21016.47|10
1630442180000|2021-08-31 20:36:20|21136.09|21016.09|21132.5|21012.5|21136.59|21016.59|21132.29|21012.29|10
1630442190000|2021-08-31 20:36:30|21132.05|21012.05|21130.76|21010.76|21132.72|21012.72|21130.76|21010.76|9
1630442200000|2021-08-31 20:36:40|21130.75|21010.75|21129.79|21009.79|21130.75|21010.75|21129.21|21009.21|10
1630442210000|2021-08-31 20:36:50|21130.03|21010.03|21130.66|21010.66|21131.53|21011.53|21129.99|21009.99|9
1630442220000|2021-08-31 20:37:00|21130.41|21010.41|21134.06|21014.06|21134.06|21014.06|21130.41|21010.41|10
1630442230000|2021-08-31 20:37:10|21134.14|21014.14|21137.05|21017.05|21137.05|21017.05|21134.14|21014.14|10
1630442240000|2021-08-31 20:37:20|21138.37|21018.37|21145.59|21025.59|21145.59|21025.59|21138.37|21018.37|10
1630442250000|2021-08-31 20:37:30|21146.19|21026.19|21155.5|21035.5|21155.5|21035.5|21146.19|21026.19|10
1630442260000|2021-08-31 20:37:40|21155.91|21035.91|21156.4|21036.4|21157.57|21037.57|21155.91|21035.91|10
1630442270000|2021-08-31 20:37:50|21156.11|21036.11|21157.73|21037.73|21157.73|21037.73|21155.5|21035.5|10
1630442280000|2021-08-31 20:38:00|21158.42|21038.42|21158.45|21038.45|21159.06|21039.06|21157.67|21037.67|10
1630442290000|2021-08-31 20:38:10|21158.81|21038.81|21160.3|21040.3|21160.3|21040.3|21158.67|21038.67|10
1630442300000|2021-08-31 20:38:20|21160.73|21040.73|21166.86|21046.86|21166.86|21046.86|21160.73|21040.73|10
1630442310000|2021-08-31 20:38:30|21167.98|21047.98|21171.7|21051.7|21171.7|21051.7|21167.98|21047.98|10
1630442320000|2021-08-31 20:38:40|21172.31|21052.31|21177.98|21057.98|21177.98|21057.98|21172.31|21052.31|10
1630442330000|2021-08-31 20:38:50|21178.44|21058.44|21180.35|21060.35|21180.87|21060.87|21178.14|21058.14|10
1630442340000|2021-08-31 20:39:00|21180.23|21060.23|21183.78|21063.78|21183.78|21063.78|21180.02|21060.02|10
1630442350000|2021-08-31 20:39:10|21183.6|21063.6|21186.7|21066.7|21186.97|21066.97|21183.6|21063.6|10
1630442360000|2021-08-31 20:39:20|21186.47|21066.47|21182.42|21062.42|21186.57|21066.57|21182.42|21062.42|10
1630442370000|2021-08-31 20:39:30|21183.52|21063.52|21182.97|21062.97|21184.87|21064.87|21182.79|21062.79|10
1630442380000|2021-08-31 20:39:40|21181.89|21061.89|21175.57|21055.57|21181.89|21061.89|21175.57|21055.57|10
1630442390000|2021-08-31 20:39:50|21175.26|21055.26|21174.95|21054.95|21175.26|21055.26|21174.1|21054.1|9
1630442400000|2021-08-31 20:40:00|21175.65|21055.65|21173.74|21053.74|21175.65|21055.65|21173.03|21053.03|10
1630442410000|2021-08-31 20:40:10|21173.78|21053.78|21180.77|21060.77|21180.77|21060.77|21173.78|21053.78|10
1630442420000|2021-08-31 20:40:20|21181.17|21061.17|21179.62|21059.62|21181.17|21061.17|21179.34|21059.34|9
1630442430000|2021-08-31 20:40:30|21179.3|21059.3|21181.58|21061.58|21181.58|21061.58|21178.99|21058.99|10
1630442440000|2021-08-31 20:40:40|21182.72|21062.72|21183.31|21063.31|21183.52|21063.52|21182.7|21062.7|10
1630442450000|2021-08-31 20:40:50|21183.6|21063.6|21183.7|21063.7|21184.48|21064.48|21183.52|21063.52|10
1630442460000|2021-08-31 20:41:00|21183.74|21063.74|21179.11|21059.11|21184.8|21064.8|21179.11|21059.11|10
1630442470000|2021-08-31 20:41:10|21177.53|21057.53|21167.42|21047.42|21177.53|21057.53|21167.42|21047.42|10
1630442480000|2021-08-31 20:41:20|21166.16|21046.16|21164.92|21044.92|21167.82|21047.82|21164.92|21044.92|10
1630442490000|2021-08-31 20:41:30|21164.48|21044.48|21160.75|21040.75|21164.8|21044.8|21160.75|21040.75|10
1630442500000|2021-08-31 20:41:40|21161.33|21041.33|21165.95|21045.95|21165.95|21045.95|21161.33|21041.33|10
1630442510000|2021-08-31 20:41:50|21166.71|21046.71|21170.42|21050.42|21170.52|21050.52|21166.71|21046.71|10
1630442520000|2021-08-31 20:42:00|21170.23|21050.23|21166.85|21046.85|21171.09|21051.09|21166.85|21046.85|9
1630442530000|2021-08-31 20:42:10|21166.75|21046.75|21159.53|21039.53|21166.75|21046.75|21159.53|21039.53|10
1630442540000|2021-08-31 20:42:20|21158.14|21038.14|21156.76|21036.76|21158.14|21038.14|21156.76|21036.76|10
1630442550000|2021-08-31 20:42:30|21156.16|21036.16|21152.17|21032.17|21157.27|21037.27|21152.17|21032.17|10
1630442560000|2021-08-31 20:42:40|21151.27|21031.27|21149.08|21029.08|21151.39|21031.39|21149.01|21029.01|10
1630442570000|2021-08-31 20:42:50|21148.41|21028.41|21146.68|21026.68|21149.69|21029.69|21146.68|21026.68|9
1630442580000|2021-08-31 20:43:00|21146.51|21026.51|21145.29|21025.29|21146.51|21026.51|21145.22|21025.22|9
1630442590000|2021-08-31 20:43:10|21147.04|21027.04|21146.57|21026.57|21147.92|21027.92|21146.43|21026.43|10
1630442600000|2021-08-31 20:43:20|21145.49|21025.49|21135.36|21015.36|21145.49|21025.49|21135.36|21015.36|10
1630442610000|2021-08-31 20:43:30|21135.59|21015.59|21130.45|21010.45|21135.59|21015.59|21130.45|21010.45|10
1630442620000|2021-08-31 20:43:40|21126.69|21006.69|21126.19|21006.19|21126.69|21006.69|21125.92|21005.92|9
1630442630000|2021-08-31 20:43:50|21126.05|21006.05|21124.9|21004.9|21127.39|21007.39|21124.9|21004.9|10
1630442640000|2021-08-31 20:44:00|21125.41|21005.41|21126.95|21006.95|21126.95|21006.95|21125.2|21005.2|10
1630442650000|2021-08-31 20:44:10|21126.61|21006.61|21121|21001|21126.61|21006.61|21120.85|21000.85|10
1630442660000|2021-08-31 20:44:20|21120.46|21000.46|21116.53|20996.53|21120.46|21000.46|21115.75|20995.75|10
1630442670000|2021-08-31 20:44:30|21116.12|20996.12|21107.77|20987.77|21116.12|20996.12|21107.77|20987.77|10
1630442680000|2021-08-31 20:44:40|21107.21|20987.21|21102.79|20982.79|21107.21|20987.21|21102.79|20982.79|10
1630442690000|2021-08-31 20:44:50|21102.9|20982.9|21098.06|20978.06|21102.9|20982.9|21098.06|20978.06|9
1630442700000|2021-08-31 20:45:00|21099.44|20979.44|21094.22|20974.22|21099.44|20979.44|21093.36|20973.36|10
1630442710000|2021-08-31 20:45:10|21094.96|20974.96|21094.22|20974.22|21094.97|20974.97|21093.97|20973.97|10
1630442720000|2021-08-31 20:45:20|21093.74|20973.74|21093|20973|21093.97|20973.97|21092.87|20972.87|9
1630442730000|2021-08-31 20:45:30|21092.73|20972.73|21089.13|20969.13|21092.73|20972.73|21088.97|20968.97|10
1630442740000|2021-08-31 20:45:40|21089.01|20969.01|21087.71|20967.71|21089.01|20969.01|21087.38|20967.38|10
1630442750000|2021-08-31 20:45:50|21087.1|20967.1|21083.04|20963.04|21087.61|20967.61|21083.04|20963.04|10
1630442760000|2021-08-31 20:46:00|21082.55|20962.55|21079.1|20959.1|21082.55|20962.55|21079.1|20959.1|10
1630442770000|2021-08-31 20:46:10|21079.74|20959.74|21077.83|20957.83|21079.95|20959.95|21077.83|20957.83|10
1630442780000|2021-08-31 20:46:20|21077.78|20957.78|21075.98|20955.98|21077.78|20957.78|21075.98|20955.98|9
1630442790000|2021-08-31 20:46:30|21076.29|20956.29|21074.97|20954.97|21076.29|20956.29|21072.94|20952.94|10
1630442800000|2021-08-31 20:46:40|21074.78|20954.78|21075.22|20955.22|21075.22|20955.22|21073.47|20953.47|10
1630442810000|2021-08-31 20:46:50|21075.1|20955.1|21073.44|20953.44|21075.34|20955.34|21073.44|20953.44|9
1630442820000|2021-08-31 20:47:00|21071.97|20951.97|21070.12|20950.12|21071.97|20951.97|21070.12|20950.12|10
1630442830000|2021-08-31 20:47:10|21069.73|20949.73|21070.39|20950.39|21071.35|20951.35|21069.35|20949.35|10
1630442840000|2021-08-31 20:47:20|21066.26|20946.26|21060.96|20940.96|21066.4|20946.4|21060.96|20940.96|10
1630442850000|2021-08-31 20:47:30|21058.33|20938.33|21055.81|20935.81|21058.33|20938.33|21055.81|20935.81|10
1630442860000|2021-08-31 20:47:40|21055.62|20935.62|21050.19|20930.19|21056.53|20936.53|21050.19|20930.19|10
1630442870000|2021-08-31 20:47:50|21050.24|20930.24|21051.17|20931.17|21051.17|20931.17|21048.79|20928.79|9
1630442880000|2021-08-31 20:48:00|21050.82|20930.82|21038.25|20918.25|21050.82|20930.82|21038.25|20918.25|10
1630442890000|2021-08-31 20:48:10|21038.27|20918.27|21041.25|20921.25|21041.25|20921.25|21038.27|20918.27|9
1630442900000|2021-08-31 20:48:20|21041.68|20921.68|21044.9|20924.9|21045.93|20925.93|21041.68|20921.68|10
1630442910000|2021-08-31 20:48:30|21045.4|20925.4|21047.49|20927.49|21047.49|20927.49|21045.38|20925.38|9
1630442920000|2021-08-31 20:48:40|21048.68|20928.68|21053.22|20933.22|21053.22|20933.22|21048.68|20928.68|10
1630442930000|2021-08-31 20:48:50|21053.33|20933.33|21055.08|20935.08|21055.34|20935.34|21053.33|20933.33|10
1630442940000|2021-08-31 20:49:00|21055.04|20935.04|21052.42|20932.42|21055.51|20935.51|21052.42|20932.42|10
1630442950000|2021-08-31 20:49:10|21051.15|20931.15|21044.82|20924.82|21051.15|20931.15|21044.82|20924.82|10
1630442960000|2021-08-31 20:49:20|21041.86|20921.86|21040.19|20920.19|21041.94|20921.94|21040.19|20920.19|10
1630442970000|2021-08-31 20:49:30|21040|20920|21033.79|20913.79|21040|20920|21033.72|20913.72|9
1630442980000|2021-08-31 20:49:40|21033.44|20913.44|21026.37|20906.37|21033.44|20913.44|21026.37|20906.37|10
1630442990000|2021-08-31 20:49:50|21025.37|20905.37|21023.51|20903.51|21025.37|20905.37|21023.04|20903.04|9
1630443000000|2021-08-31 20:50:00|21022.76|20902.76|21027.56|20907.56|21027.56|20907.56|21022.76|20902.76|10
1630443010000|2021-08-31 20:50:10|21027.53|20907.53|21028.19|20908.19|21028.24|20908.24|21026.86|20906.86|10
1630443020000|2021-08-31 20:50:20|21028.59|20908.59|21028.84|20908.84|21029.68|20909.68|21028.54|20908.54|10
1630443030000|2021-08-31 20:50:30|21027.32|20907.32|21027.03|20907.03|21028.77|20908.77|21027.03|20907.03|10
1630443040000|2021-08-31 20:50:40|21026.75|20906.75|21025.12|20905.12|21026.75|20906.75|21025.1|20905.1|9
1630443050000|2021-08-31 20:50:50|21025.3|20905.3|21022.9|20902.9|21025.3|20905.3|21022.71|20902.71|7
1630443060000|2021-08-31 20:51:00|21021.64|20901.64|21019.66|20899.66|21022.31|20902.31|21019.66|20899.66|10
1630443070000|2021-08-31 20:51:10|21019.77|20899.77|21026.06|20906.06|21026.06|20906.06|21019.77|20899.77|10
1630443080000|2021-08-31 20:51:20|21026.1|20906.1|21033.45|20913.45|21033.45|20913.45|21026.1|20906.1|10
1630443090000|2021-08-31 20:51:30|21033.8|20913.8|21030.87|20910.87|21034.94|20914.94|21030.87|20910.87|10
1630443100000|2021-08-31 20:51:40|21030.57|20910.57|21027.06|20907.06|21030.57|20910.57|21027.06|20907.06|10
1630443110000|2021-08-31 20:51:50|21027.2|20907.2|21026.91|20906.91|21027.2|20907.2|21026.08|20906.08|10
1630443120000|2021-08-31 20:52:00|21026.27|20906.27|21025.47|20905.47|21026.27|20906.27|21024.53|20904.53|10
1630443130000|2021-08-31 20:52:10|21024.71|20904.71|21024.17|20904.17|21024.76|20904.76|21023.49|20903.49|9
1630443140000|2021-08-31 20:52:20|21024.49|20904.49|21021.63|20901.63|21024.49|20904.49|21021.63|20901.63|10
1630443150000|2021-08-31 20:52:30|21021.64|20901.64|21018.85|20898.85|21021.64|20901.64|21018.85|20898.85|10
1630443160000|2021-08-31 20:52:40|21018.8|20898.8|21015.93|20895.93|21018.8|20898.8|21015.93|20895.93|10
1630443170000|2021-08-31 20:52:50|21015.43|20895.43|21014.79|20894.79|21015.43|20895.43|21012.56|20892.56|9
1630443180000|2021-08-31 20:53:00|21014.71|20894.71|21013.8|20893.8|21014.71|20894.71|21013.28|20893.28|8
1630443190000|2021-08-31 20:53:10|21014.72|20894.72|21015.52|20895.52|21015.52|20895.52|21013.1|20893.1|10
1630443200000|2021-08-31 20:53:20|21015.58|20895.58|21020.53|20900.53|21020.53|20900.53|21015.39|20895.39|10
1630443210000|2021-08-31 20:53:30|21021.27|20901.27|21023.54|20903.54|21023.64|20903.64|21021.27|20901.27|8
1630443220000|2021-08-31 20:53:40|21022.3|20902.3|21019.49|20899.49|21022.3|20902.3|21019.29|20899.29|10
1630443230000|2021-08-31 20:53:50|21017.87|20897.87|21011.23|20891.23|21017.87|20897.87|21011.23|20891.23|10
1630443240000|2021-08-31 20:54:00|21010.69|20890.69|20986.29|20866.29|21010.69|20890.69|20986.29|20866.29|10
1630443250000|2021-08-31 20:54:10|20985.57|20865.57|20987.66|20867.66|20987.66|20867.66|20981.66|20861.66|10
1630443260000|2021-08-31 20:54:20|20986.54|20866.54|20978.39|20858.39|20986.54|20866.54|20978.39|20858.39|10
1630443270000|2021-08-31 20:54:30|20980.26|20860.26|20977.43|20857.43|20981.18|20861.18|20976.67|20856.67|10
1630443280000|2021-08-31 20:54:40|20975.7|20855.7|20968.9|20848.9|20975.7|20855.7|20967.03|20847.03|10
1630443290000|2021-08-31 20:54:50|20967.93|20847.93|20969.05|20849.05|20970.59|20850.59|20967.91|20847.91|10
1630443300000|2021-08-31 20:55:00|20968.79|20848.79|20969.64|20849.64|20970.81|20850.81|20968.7|20848.7|10
1630443310000|2021-08-31 20:55:10|20970.21|20850.21|20967.28|20847.28|20970.21|20850.21|20965.6|20845.6|10
1630443320000|2021-08-31 20:55:20|20966.63|20846.63|20967.23|20847.23|20967.23|20847.23|20965.77|20845.77|10
1630443330000|2021-08-31 20:55:30|20967.19|20847.19|20968.06|20848.06|20968.06|20848.06|20965.98|20845.98|10
1630443340000|2021-08-31 20:55:40|20968.14|20848.14|20972.33|20852.33|20972.72|20852.72|20968.14|20848.14|10
1630443350000|2021-08-31 20:55:50|20972.1|20852.1|20969.73|20849.73|20972.1|20852.1|20969.65|20849.65|10
1630443360000|2021-08-31 20:56:00|20971.13|20851.13|20970.29|20850.29|20971.16|20851.16|20970.29|20850.29|10
1630443370000|2021-08-31 20:56:10|20970.73|20850.73|20969.53|20849.53|20970.73|20850.73|20968.78|20848.78|8
1630443380000|2021-08-31 20:56:20|20969.86|20849.86|20968.65|20848.65|20970.65|20850.65|20968.16|20848.16|10
1630443390000|2021-08-31 20:56:30|20969.07|20849.07|20969.07|20849.07|20969.64|20849.64|20969.07|20849.07|9
1630443400000|2021-08-31 20:56:40|20968.38|20848.38|20966.77|20846.77|20968.38|20848.38|20966.26|20846.26|9
1630443410000|2021-08-31 20:56:50|20966.5|20846.5|20968.78|20848.78|20969.29|20849.29|20966.05|20846.05|10
1630443420000|2021-08-31 20:57:00|20968.75|20848.75|20969.66|20849.66|20970.33|20850.33|20968.75|20848.75|10
1630443430000|2021-08-31 20:57:10|20969.73|20849.73|20974.05|20854.05|20974.05|20854.05|20969.73|20849.73|10
1630443440000|2021-08-31 20:57:20|20973.98|20853.98|20974.1|20854.1|20974.46|20854.46|20973.63|20853.63|9
1630443450000|2021-08-31 20:57:30|20974.54|20854.54|20976.85|20856.85|20976.85|20856.85|20974.43|20854.43|9
1630443460000|2021-08-31 20:57:40|20977.31|20857.31|20978.7|20858.7|20978.96|20858.96|20977.31|20857.31|10
1630443470000|2021-08-31 20:57:50|20978.93|20858.93|20981.45|20861.45|20981.45|20861.45|20978.44|20858.44|9
1630443480000|2021-08-31 20:58:00|20980.83|20860.83|20984.2|20864.2|20984.2|20864.2|20980.83|20860.83|10
1630443490000|2021-08-31 20:58:10|20985.43|20865.43|20986.95|20866.95|20987.1|20867.1|20985.3|20865.3|10
1630443500000|2021-08-31 20:58:20|20986.86|20866.86|20988.37|20868.37|20988.7|20868.7|20986.47|20866.47|10
1630443510000|2021-08-31 20:58:30|20989.17|20869.17|20984.34|20864.34|20989.17|20869.17|20984.34|20864.34|10
1630443520000|2021-08-31 20:58:40|20983.58|20863.58|20981.91|20861.91|20983.58|20863.58|20981.68|20861.68|10
1630443530000|2021-08-31 20:58:50|20981.01|20861.01|20976.29|20856.29|20981.01|20861.01|20976.29|20856.29|9
1630443540000|2021-08-31 20:59:00|20976.35|20856.35|20977.35|20857.35|20977.58|20857.58|20975.88|20855.88|10
1630443550000|2021-08-31 20:59:10|20977.61|20857.61|20980.41|20860.41|20980.41|20860.41|20977.61|20857.61|9
1630443560000|2021-08-31 20:59:20|20980.77|20860.77|20989.25|20869.25|20989.25|20869.25|20980.77|20860.77|10
1630443570000|2021-08-31 20:59:30|20989.45|20869.45|20991.81|20871.81|20991.81|20871.81|20989.45|20869.45|10
1630443580000|2021-08-31 20:59:40|20991.88|20871.88|20992.12|20872.12|20993.01|20873.01|20991.34|20871.34|10
1630443590000|2021-08-31 20:59:50|20992.09|20872.09|20992.35|20872.35|20992.56|20872.56|20991.78|20871.78|9
1630443600000|2021-08-31 21:00:00|20993.01|20873.01|20994.25|20874.25|20994.25|20874.25|20992.13|20872.13|8
1630443610000|2021-08-31 21:00:10|20994.36|20874.36|20994.92|20874.92|20996.46|20876.46|20994.34|20874.34|10
1630443620000|2021-08-31 21:00:20|20994.95|20874.95|20989.22|20869.22|20995.82|20875.82|20989.22|20869.22|10
1630443630000|2021-08-31 21:00:30|20989.04|20869.04|20983.16|20863.16|20989.04|20869.04|20983.16|20863.16|10
1630443640000|2021-08-31 21:00:40|20982.85|20862.85|20974.22|20854.22|20982.85|20862.85|20974.22|20854.22|10
1630443650000|2021-08-31 21:00:50|20974.04|20854.04|20971.22|20851.22|20974.04|20854.04|20970.42|20850.42|10
1630443660000|2021-08-31 21:01:00|20971.55|20851.55|20971.47|20851.47|20971.79|20851.79|20970.74|20850.74|10
1630443670000|2021-08-31 21:01:10|20970.74|20850.74|20965.86|20845.86|20970.74|20850.74|20965.86|20845.86|10
1630443680000|2021-08-31 21:01:20|20964.85|20844.85|20961.78|20841.78|20965.25|20845.25|20961.78|20841.78|9
1630443690000|2021-08-31 21:01:30|20961.79|20841.79|20963.13|20843.13|20963.13|20843.13|20961.79|20841.79|10
1630443700000|2021-08-31 21:01:40|20963.32|20843.32|20963.69|20843.69|20965.02|20845.02|20963.32|20843.32|10
1630443710000|2021-08-31 21:01:50|20962.49|20842.49|20958.39|20838.39|20962.49|20842.49|20958.39|20838.39|10
1630443720000|2021-08-31 21:02:00|20957.64|20837.64|20952.89|20832.89|20957.64|20837.64|20952.89|20832.89|10
1630443730000|2021-08-31 21:02:10|20952.47|20832.47|20953.16|20833.16|20953.16|20833.16|20951.24|20831.24|10
1630443740000|2021-08-31 21:02:20|20952.73|20832.73|20948.82|20828.82|20952.73|20832.73|20948.82|20828.82|10
1630443750000|2021-08-31 21:02:30|20948.81|20828.81|20948.38|20828.38|20949.25|20829.25|20948.36|20828.36|9
1630443760000|2021-08-31 21:02:40|20948.32|20828.32|20953.32|20833.32|20953.34|20833.34|20948.32|20828.32|10
1630443770000|2021-08-31 21:02:50|20953.61|20833.61|20952.11|20832.11|20954.05|20834.05|20952.1|20832.1|10
1630443780000|2021-08-31 21:03:00|20951.74|20831.74|20950.45|20830.45|20952.08|20832.08|20950.45|20830.45|10
1630443790000|2021-08-31 21:03:10|20950.2|20830.2|20948.41|20828.41|20950.2|20830.2|20948.07|20828.07|10
1630443800000|2021-08-31 21:03:20|20947.97|20827.97|20949.56|20829.56|20949.56|20829.56|20947.93|20827.93|10
1630443810000|2021-08-31 21:03:30|20949.65|20829.65|20949.75|20829.75|20949.78|20829.78|20949.38|20829.38|10
1630443820000|2021-08-31 21:03:40|20950|20830|20951.12|20831.12|20951.12|20831.12|20949.33|20829.33|9
1630443830000|2021-08-31 21:03:50|20951.19|20831.19|20951.24|20831.24|20951.24|20831.24|20950.81|20830.81|10
1630443840000|2021-08-31 21:04:00|20951.39|20831.39|20949.76|20829.76|20951.75|20831.75|20949.76|20829.76|9
1630443850000|2021-08-31 21:04:10|20949.13|20829.13|20940.64|20820.64|20949.13|20829.13|20940.64|20820.64|9
1630443860000|2021-08-31 21:04:20|20941.04|20821.04|20942.61|20822.61|20943.29|20823.29|20941.04|20821.04|10
1630443870000|2021-08-31 21:04:30|20942.67|20822.67|20941.6|20821.6|20942.71|20822.71|20940.57|20820.57|10
1630443880000|2021-08-31 21:04:40|20939.39|20819.39|20937.71|20817.71|20939.39|20819.39|20937|20817|10
1630443890000|2021-08-31 21:04:50|20937.6|20817.6|20935.47|20815.47|20937.6|20817.6|20935.47|20815.47|10
1630443900000|2021-08-31 21:05:00|20934.71|20814.71|20933.76|20813.76|20934.71|20814.71|20933.43|20813.43|9
1630443910000|2021-08-31 21:05:10|20932.4|20812.4|20938.76|20818.76|20938.76|20818.76|20932.4|20812.4|10
1630443920000|2021-08-31 21:05:20|20938.75|20818.75|20939.34|20819.34|20939.67|20819.67|20938.57|20818.57|9
1630443930000|2021-08-31 21:05:30|20939.24|20819.24|20940.42|20820.42|20942.05|20822.05|20939.24|20819.24|9
1630443940000|2021-08-31 21:05:40|20940.73|20820.73|20938.79|20818.79|20940.75|20820.75|20938.63|20818.63|10
1630443950000|2021-08-31 21:05:50|20938.4|20818.4|20938.09|20818.09|20938.44|20818.44|20936.6|20816.6|10
1630443960000|2021-08-31 21:06:00|20937.29|20817.29|20931.5|20811.5|20937.29|20817.29|20931.5|20811.5|10
1630443970000|2021-08-31 21:06:10|20931.14|20811.14|20923.91|20803.91|20931.14|20811.14|20923.91|20803.91|10
1630443980000|2021-08-31 21:06:20|20923.78|20803.78|20920.76|20800.76|20923.78|20803.78|20920.03|20800.03|10
1630443990000|2021-08-31 21:06:30|20921.87|20801.87|20930.37|20810.37|20930.37|20810.37|20921.67|20801.67|10
1630444000000|2021-08-31 21:06:40|20930.73|20810.73|20934.12|20814.12|20934.12|20814.12|20930.73|20810.73|10
1630444010000|2021-08-31 21:06:50|20934.15|20814.15|20937.13|20817.13|20937.13|20817.13|20934.15|20814.15|10
1630444020000|2021-08-31 21:07:00|20937.84|20817.84|20938.81|20818.81|20939.41|20819.41|20937.84|20817.84|8
1630444030000|2021-08-31 21:07:10|20938.77|20818.77|20938.99|20818.99|20939.41|20819.41|20938.01|20818.01|10
1630444040000|2021-08-31 21:07:20|20938.85|20818.85|20939.42|20819.42|20940.77|20820.77|20938.85|20818.85|8
1630444050000|2021-08-31 21:07:30|20939.64|20819.64|20940.99|20820.99|20941.02|20821.02|20939.17|20819.17|8
1630444060000|2021-08-31 21:07:40|20940.77|20820.77|20942.81|20822.81|20943.14|20823.14|20940.66|20820.66|9
1630444070000|2021-08-31 21:07:50|20943.47|20823.47|20944.77|20824.77|20944.77|20824.77|20942.92|20822.92|10
1630444080000|2021-08-31 21:08:00|20944.69|20824.69|20943.99|20823.99|20945.82|20825.82|20943.99|20823.99|10
1630444090000|2021-08-31 21:08:10|20943.89|20823.89|20943.52|20823.52|20944.06|20824.06|20943.46|20823.46|9
1630444100000|2021-08-31 21:08:20|20943.82|20823.82|20943.7|20823.7|20944.29|20824.29|20943.27|20823.27|10
1630444110000|2021-08-31 21:08:30|20944.97|20824.97|20949.57|20829.57|20949.57|20829.57|20943.71|20823.71|10
1630444120000|2021-08-31 21:08:40|20949.68|20829.68|20952.87|20832.87|20952.87|20832.87|20949.68|20829.68|10
1630444130000|2021-08-31 21:08:50|20952.89|20832.89|20955.96|20835.96|20956.44|20836.44|20952.89|20832.89|9
1630444140000|2021-08-31 21:09:00|20956.46|20836.46|20957.23|20837.23|20957.44|20837.44|20956.36|20836.36|10
1630444150000|2021-08-31 21:09:10|20957.32|20837.32|20955.16|20835.16|20957.32|20837.32|20953.76|20833.76|9
1630444160000|2021-08-31 21:09:20|20955.15|20835.15|20952.69|20832.69|20955.15|20835.15|20952.44|20832.44|10
1630444170000|2021-08-31 21:09:30|20953.14|20833.14|20953.38|20833.38|20953.55|20833.55|20952.45|20832.45|9
1630444180000|2021-08-31 21:09:40|20953.1|20833.1|20952.34|20832.34|20953.61|20833.61|20952.33|20832.33|9
1630444190000|2021-08-31 21:09:50|20952.43|20832.43|20952.55|20832.55|20952.89|20832.89|20952.43|20832.43|9
1630444200000|2021-08-31 21:10:00|20952.78|20832.78|20954.34|20834.34|20955.66|20835.66|20952.78|20832.78|9
1630444210000|2021-08-31 21:10:10|20955|20835|20956.92|20836.92|20957.37|20837.37|20955|20835|10
1630444220000|2021-08-31 21:10:20|20956.81|20836.81|20957.01|20837.01|20957.54|20837.54|20956.81|20836.81|9
1630444230000|2021-08-31 21:10:30|20956.97|20836.97|20955.03|20835.03|20956.97|20836.97|20954.79|20834.79|9
1630444240000|2021-08-31 21:10:40|20952.28|20832.28|20953.19|20833.19|20953.19|20833.19|20952.28|20832.28|10
1630444250000|2021-08-31 21:10:50|20953.76|20833.76|20954.48|20834.48|20954.61|20834.61|20953.65|20833.65|10
1630444260000|2021-08-31 21:11:00|20954.46|20834.46|20955.28|20835.28|20955.28|20835.28|20954.22|20834.22|9
1630444270000|2021-08-31 21:11:10|20956.25|20836.25|20961.75|20841.75|20961.77|20841.77|20956.25|20836.25|10
1630444280000|2021-08-31 21:11:20|20961.69|20841.69|20960.03|20840.03|20961.77|20841.77|20959.93|20839.93|10
1630444290000|2021-08-31 21:11:30|20960.04|20840.04|20959.47|20839.47|20962.32|20842.32|20959.47|20839.47|10
1630444300000|2021-08-31 21:11:40|20958.38|20838.38|20957.88|20837.88|20958.73|20838.73|20957.55|20837.55|9
1630444310000|2021-08-31 21:11:50|20957.67|20837.67|20958.81|20838.81|20959.02|20839.02|20957.05|20837.05|9
1630444320000|2021-08-31 21:12:00|20958.79|20838.79|20962.1|20842.1|20962.1|20842.1|20958.24|20838.24|10
1630444330000|2021-08-31 21:12:10|20962.34|20842.34|20963.58|20843.58|20963.58|20843.58|20962.23|20842.23|10
1630444340000|2021-08-31 21:12:20|20962.1|20842.1|20963.41|20843.41|20963.41|20843.41|20961.97|20841.97|10
1630444350000|2021-08-31 21:12:30|20961.89|20841.89|20961.02|20841.02|20962.03|20842.03|20960.95|20840.95|9
1630444360000|2021-08-31 21:12:40|20960.9|20840.9|20962.31|20842.31|20962.37|20842.37|20960.74|20840.74|7
1630444370000|2021-08-31 21:12:50|20961.29|20841.29|20961.53|20841.53|20961.89|20841.89|20961.03|20841.03|9
1630444380000|2021-08-31 21:13:00|20962.37|20842.37|20962.34|20842.34|20962.37|20842.37|20961.49|20841.49|7
1630444390000|2021-08-31 21:13:10|20962.24|20842.24|20965.77|20845.77|20965.77|20845.77|20962.08|20842.08|10
1630444400000|2021-08-31 21:13:20|20965.81|20845.81|20970.65|20850.65|20972.16|20852.16|20965.81|20845.81|10
1630444410000|2021-08-31 21:13:30|20971.12|20851.12|20973.61|20853.61|20974.91|20854.91|20971.12|20851.12|10
1630444420000|2021-08-31 21:13:40|20974.63|20854.63|20977.28|20857.28|20977.28|20857.28|20970.71|20850.71|10
1630444430000|2021-08-31 21:13:50|20979.09|20859.09|20986.26|20866.26|20986.26|20866.26|20979.09|20859.09|10
1630444440000|2021-08-31 21:14:00|20986.62|20866.62|20990|20870|20990.91|20870.91|20986.62|20866.62|10
1630444450000|2021-08-31 21:14:10|20990.66|20870.66|20993.23|20873.23|20993.23|20873.23|20990.66|20870.66|10
1630444460000|2021-08-31 21:14:20|20992.87|20872.87|20994.61|20874.61|20994.61|20874.61|20991.72|20871.72|10
1630444470000|2021-08-31 21:14:30|20995.4|20875.4|20996.31|20876.31|20996.31|20876.31|20995.4|20875.4|9
1630444480000|2021-08-31 21:14:40|20996.47|20876.47|20998.08|20878.08|20998.29|20878.29|20996.38|20876.38|10
1630444490000|2021-08-31 21:14:50|20998.03|20878.03|21000.05|20880.05|21000.05|20880.05|20998.03|20878.03|10
1630444500000|2021-08-31 21:15:00|21001.66|20881.66|21008.39|20888.39|21008.39|20888.39|21001.66|20881.66|10
1630444510000|2021-08-31 21:15:10|21009.42|20889.42|21009.56|20889.56|21009.56|20889.56|21007.75|20887.75|10
1630444520000|2021-08-31 21:15:20|21010|20890|21013.11|20893.11|21013.11|20893.11|21010|20890|10
1630444530000|2021-08-31 21:15:30|21013.61|20893.61|21022.46|20902.46|21022.46|20902.46|21013.61|20893.61|10
1630444540000|2021-08-31 21:15:40|21022.24|20902.24|21027.57|20907.57|21027.63|20907.63|21022.24|20902.24|10
1630444550000|2021-08-31 21:15:50|21027.37|20907.37|21025.97|20905.97|21027.37|20907.37|21025.97|20905.97|10
1630444560000|2021-08-31 21:16:00|21025.64|20905.64|21029.43|20909.43|21029.75|20909.75|21025.64|20905.64|9
1630444570000|2021-08-31 21:16:10|21029.59|20909.59|21037.54|20917.54|21037.54|20917.54|21029.59|20909.59|10
1630444580000|2021-08-31 21:16:20|21038.48|20918.48|21051.48|20931.48|21051.48|20931.48|21038.48|20918.48|10
1630444590000|2021-08-31 21:16:30|21052.69|20932.69|21053.73|20933.73|21053.81|20933.81|21051.88|20931.88|10
1630444600000|2021-08-31 21:16:40|21053.84|20933.84|21057.79|20937.79|21057.79|20937.79|21053.35|20933.35|10
1630444610000|2021-08-31 21:16:50|21058.97|20938.97|21067.41|20947.41|21067.41|20947.41|21058.97|20938.97|10
1630444620000|2021-08-31 21:17:00|21067.48|20947.48|21070.82|20950.82|21070.82|20950.82|21067.48|20947.48|10
1630444630000|2021-08-31 21:17:10|21071.15|20951.15|21072.41|20952.41|21073.45|20953.45|21071.15|20951.15|10
1630444640000|2021-08-31 21:17:20|21074.04|20954.04|21074.85|20954.85|21075.72|20955.72|21074.04|20954.04|9
1630444650000|2021-08-31 21:17:30|21074.5|20954.5|21077.08|20957.08|21077.1|20957.1|21074.5|20954.5|9
1630444660000|2021-08-31 21:17:40|21077|20957|21077.92|20957.92|21079.06|20959.06|21076.86|20956.86|10
1630444670000|2021-08-31 21:17:50|21077.59|20957.59|21078.27|20958.27|21078.93|20958.93|21077.59|20957.59|10
1630444680000|2021-08-31 21:18:00|21078.5|20958.5|21079.92|20959.92|21079.92|20959.92|21078.5|20958.5|9
1630444690000|2021-08-31 21:18:10|21080.07|20960.07|21079.04|20959.04|21081.5|20961.5|21078.82|20958.82|9
1630444700000|2021-08-31 21:18:20|21079.46|20959.46|21079.19|20959.19|21079.86|20959.86|21077.5|20957.5|10
1630444710000|2021-08-31 21:18:30|21077.44|20957.44|21076.91|20956.91|21078.06|20958.06|21076.91|20956.91|10
1630444720000|2021-08-31 21:18:40|21076.67|20956.67|21074.06|20954.06|21076.67|20956.67|21074.06|20954.06|10
1630444730000|2021-08-31 21:18:50|21074.24|20954.24|21063.87|20943.87|21074.52|20954.52|21063.87|20943.87|10
1630444740000|2021-08-31 21:19:00|21063.12|20943.12|21056.35|20936.35|21063.18|20943.18|21056.35|20936.35|10
1630444750000|2021-08-31 21:19:10|21056.27|20936.27|21050.19|20930.19|21056.27|20936.27|21050.16|20930.16|10
1630444760000|2021-08-31 21:19:20|21050.55|20930.55|21041.45|20921.45|21050.55|20930.55|21041.45|20921.45|10
1630444770000|2021-08-31 21:19:30|21038.52|20918.52|21038.46|20918.46|21038.52|20918.52|21037.31|20917.31|9
1630444780000|2021-08-31 21:19:40|21038.45|20918.45|21038.16|20918.16|21039.52|20919.52|21037.95|20917.95|10
1630444790000|2021-08-31 21:19:50|21037.38|20917.38|21033.38|20913.38|21037.38|20917.38|21033.38|20913.38|10
1630444800000|2021-08-31 21:20:00|21033.24|20913.24|21029.55|20909.55|21033.24|20913.24|21029.55|20909.55|10
1630444810000|2021-08-31 21:20:10|21029.68|20909.68|21030.68|20910.68|21030.68|20910.68|21028.92|20908.92|10
1630444820000|2021-08-31 21:20:20|21031.11|20911.11|21031.96|20911.96|21032.22|20912.22|21031.11|20911.11|9
1630444830000|2021-08-31 21:20:30|21031.73|20911.73|21034.49|20914.49|21034.49|20914.49|21031.11|20911.11|10
1630444840000|2021-08-31 21:20:40|21034.66|20914.66|21033.76|20913.76|21035.76|20915.76|21033.76|20913.76|10
1630444850000|2021-08-31 21:20:50|21034.7|20914.7|21032.9|20912.9|21034.74|20914.74|21032.87|20912.87|10
1630444860000|2021-08-31 21:21:00|21032.75|20912.75|21028.23|20908.23|21032.75|20912.75|21028.23|20908.23|10
1630444870000|2021-08-31 21:21:10|21027.67|20907.67|21025.55|20905.55|21027.67|20907.67|21025.3|20905.3|10
1630444880000|2021-08-31 21:21:20|21025.1|20905.1|21023.24|20903.24|21025.33|20905.33|21023.24|20903.24|9
1630444890000|2021-08-31 21:21:30|21023.15|20903.15|21017.99|20897.99|21023.53|20903.53|21017.99|20897.99|9
1630444900000|2021-08-31 21:21:40|21017.81|20897.81|21008.87|20888.87|21017.81|20897.81|21008.87|20888.87|10
1630444910000|2021-08-31 21:21:50|21006.07|20886.07|20998.04|20878.04|21006.07|20886.07|20998.04|20878.04|10
1630444920000|2021-08-31 21:22:00|20997.65|20877.65|20990.09|20870.09|20997.65|20877.65|20990.09|20870.09|10
1630444930000|2021-08-31 21:22:10|20990.01|20870.01|20985.35|20865.35|20990.01|20870.01|20985.3|20865.3|10
1630444940000|2021-08-31 21:22:20|20985.11|20865.11|20982.76|20862.76|20985.11|20865.11|20982.25|20862.25|10
1630444950000|2021-08-31 21:22:30|20982.47|20862.47|20976.94|20856.94|20982.47|20862.47|20976.94|20856.94|10
1630444960000|2021-08-31 21:22:40|20976.64|20856.64|20975.71|20855.71|20976.87|20856.87|20975.23|20855.23|10
1630444970000|2021-08-31 21:22:50|20976.35|20856.35|20967.8|20847.8|20976.35|20856.35|20967.8|20847.8|10
1630444980000|2021-08-31 21:23:00|20966.23|20846.23|20963.22|20843.22|20966.23|20846.23|20963.07|20843.07|9
1630444990000|2021-08-31 21:23:10|20962.87|20842.87|20957.76|20837.76|20962.87|20842.87|20957.76|20837.76|10
1630445000000|2021-08-31 21:23:20|20957.99|20837.99|20950.78|20830.78|20957.99|20837.99|20950.78|20830.78|10
1630445010000|2021-08-31 21:23:30|20951.46|20831.46|20948.96|20828.96|20951.87|20831.87|20948.96|20828.96|10
1630445020000|2021-08-31 21:23:40|20949.23|20829.23|20944.82|20824.82|20949.23|20829.23|20944.63|20824.63|10
1630445030000|2021-08-31 21:23:50|20944.56|20824.56|20944.35|20824.35|20944.81|20824.81|20943.81|20823.81|10
1630445040000|2021-08-31 21:24:00|20944.34|20824.34|20947.4|20827.4|20947.4|20827.4|20944.29|20824.29|9
1630445050000|2021-08-31 21:24:10|20946.15|20826.15|20945.6|20825.6|20946.55|20826.55|20945.6|20825.6|10
1630445060000|2021-08-31 21:24:20|20945.19|20825.19|20940.8|20820.8|20945.19|20825.19|20940.8|20820.8|10
1630445070000|2021-08-31 21:24:30|20940.96|20820.96|20936.39|20816.39|20940.96|20820.96|20935.31|20815.31|10
1630445080000|2021-08-31 21:24:40|20936.07|20816.07|20933.02|20813.02|20936.4|20816.4|20933.02|20813.02|10
1630445090000|2021-08-31 21:24:50|20931.5|20811.5|20930|20810|20932.61|20812.61|20929.71|20809.71|10
1630445100000|2021-08-31 21:25:00|20930.16|20810.16|20931.21|20811.21|20931.21|20811.21|20929.39|20809.39|10
1630445110000|2021-08-31 21:25:10|20931.52|20811.52|20933.95|20813.95|20933.95|20813.95|20931.47|20811.47|10
1630445120000|2021-08-31 21:25:20|20934.69|20814.69|20936.82|20816.82|20936.82|20816.82|20934.39|20814.39|10
1630445130000|2021-08-31 21:25:30|20936.94|20816.94|20938.37|20818.37|20938.66|20818.66|20936.81|20816.81|10
1630445140000|2021-08-31 21:25:40|20937.77|20817.77|20940.45|20820.45|20940.57|20820.57|20937.77|20817.77|10
1630445150000|2021-08-31 21:25:50|20940.75|20820.75|20941.72|20821.72|20943.05|20823.05|20940.64|20820.64|10
1630445160000|2021-08-31 21:26:00|20941.62|20821.62|20954.18|20834.18|20954.18|20834.18|20941.62|20821.62|10
1630445170000|2021-08-31 21:26:10|20954.43|20834.43|20964.89|20844.89|20964.89|20844.89|20954.43|20834.43|10
1630445180000|2021-08-31 21:26:20|20965.52|20845.52|20975.16|20855.16|20975.16|20855.16|20965.52|20845.52|10
1630445190000|2021-08-31 21:26:30|20975.02|20855.02|20975.98|20855.98|20975.98|20855.98|20972.88|20852.88|10
1630445200000|2021-08-31 21:26:40|20975.78|20855.78|20969.15|20849.15|20975.78|20855.78|20969.15|20849.15|9
1630445210000|2021-08-31 21:26:50|20969.33|20849.33|20964.37|20844.37|20969.33|20849.33|20964.37|20844.37|10
1630445220000|2021-08-31 21:27:00|20964.24|20844.24|20964.65|20844.65|20965.12|20845.12|20963.86|20843.86|10
1630445230000|2021-08-31 21:27:10|20964.36|20844.36|20966.24|20846.24|20966.4|20846.4|20964.36|20844.36|10
1630445240000|2021-08-31 21:27:20|20966.15|20846.15|20975.83|20855.83|20975.83|20855.83|20965.6|20845.6|10
1630445250000|2021-08-31 21:27:30|20977.83|20857.83|20976.88|20856.88|20980.13|20860.13|20976.88|20856.88|10
1630445260000|2021-08-31 21:27:40|20976.3|20856.3|20972.37|20852.37|20976.38|20856.38|20972.37|20852.37|10
1630445270000|2021-08-31 21:27:50|20972.25|20852.25|20969.66|20849.66|20972.25|20852.25|20969.66|20849.66|10
1630445280000|2021-08-31 21:28:00|20969.87|20849.87|20969.29|20849.29|20970.03|20850.03|20969.29|20849.29|10
1630445290000|2021-08-31 21:28:10|20970.2|20850.2|20969.6|20849.6|20970.2|20850.2|20969.52|20849.52|10
1630445300000|2021-08-31 21:28:20|20968.08|20848.08|20980.18|20860.18|20980.18|20860.18|20968.08|20848.08|10
1630445310000|2021-08-31 21:28:30|20982.04|20862.04|20988.12|20868.12|20988.12|20868.12|20982.04|20862.04|10
1630445320000|2021-08-31 21:28:40|20988.39|20868.39|20994.52|20874.52|20994.52|20874.52|20988.04|20868.04|10
1630445330000|2021-08-31 21:28:50|20994.42|20874.42|20996.45|20876.45|20996.45|20876.45|20994.42|20874.42|10
1630445340000|2021-08-31 21:29:00|20996.55|20876.55|20999.25|20879.25|20999.25|20879.25|20996.55|20876.55|10
1630445350000|2021-08-31 21:29:10|20999.3|20879.3|20999.9|20879.9|21000.28|20880.28|20998.88|20878.88|10
1630445360000|2021-08-31 21:29:20|21000.31|20880.31|21000.86|20880.86|21000.86|20880.86|20996.48|20876.48|10
1630445370000|2021-08-31 21:29:30|21000.97|20880.97|21006.12|20886.12|21006.12|20886.12|21000.97|20880.97|10
1630445380000|2021-08-31 21:29:40|21007.27|20887.27|21008.05|20888.05|21008.05|20888.05|21007.27|20887.27|10
1630445390000|2021-08-31 21:29:50|21007.96|20887.96|21009.68|20889.68|21010.19|20890.19|21007.96|20887.96|10
1630445400000|2021-08-31 21:30:00|21009.83|20889.83|21010.54|20890.54|21010.54|20890.54|21009.7|20889.7|10
1630445410000|2021-08-31 21:30:10|21010.79|20890.79|21011.61|20891.61|21011.61|20891.61|21010.79|20890.79|10
1630445420000|2021-08-31 21:30:20|21011.46|20891.46|21011.49|20891.49|21012.97|20892.97|21011.46|20891.46|9
1630445430000|2021-08-31 21:30:30|21011.71|20891.71|21013.42|20893.42|21013.72|20893.72|21011.7|20891.7|9
1630445440000|2021-08-31 21:30:40|21013.79|20893.79|21011.58|20891.58|21013.79|20893.79|21010.68|20890.68|10
1630445450000|2021-08-31 21:30:50|21012.16|20892.16|21012.88|20892.88|21014.07|20894.07|21011.85|20891.85|10
1630445460000|2021-08-31 21:31:00|21013.78|20893.78|21012.43|20892.43|21013.83|20893.83|21012.43|20892.43|10
1630445470000|2021-08-31 21:31:10|21012.46|20892.46|21007.15|20887.15|21012.46|20892.46|21007.15|20887.15|10
1630445480000|2021-08-31 21:31:20|21006.49|20886.49|21001.45|20881.45|21006.49|20886.49|21001.45|20881.45|10
1630445490000|2021-08-31 21:31:30|21000.36|20880.36|20998.28|20878.28|21000.38|20880.38|20998.28|20878.28|9
1630445500000|2021-08-31 21:31:40|20998.55|20878.55|20993.72|20873.72|20998.55|20878.55|20993.72|20873.72|10
1630445510000|2021-08-31 21:31:50|20993.61|20873.61|20990.24|20870.24|20993.76|20873.76|20990.24|20870.24|10
1630445520000|2021-08-31 21:32:00|20990.91|20870.91|20989.46|20869.46|20990.91|20870.91|20988.4|20868.4|10
1630445530000|2021-08-31 21:32:10|20988.83|20868.83|20991.98|20871.98|20991.98|20871.98|20988.83|20868.83|10
1630445540000|2021-08-31 21:32:20|20991.99|20871.99|20997.39|20877.39|20997.51|20877.51|20991.99|20871.99|10
1630445550000|2021-08-31 21:32:30|20997.4|20877.4|20997.65|20877.65|20998.06|20878.06|20997.4|20877.4|10
1630445560000|2021-08-31 21:32:40|20998.09|20878.09|21000.07|20880.07|21000.07|20880.07|20998.09|20878.09|9
1630445570000|2021-08-31 21:32:50|20999|20879|21000.29|20880.29|21000.45|20880.45|20999|20879|10
1630445580000|2021-08-31 21:33:00|21001.77|20881.77|21001.2|20881.2|21002.4|20882.4|21000.61|20880.61|10
1630445590000|2021-08-31 21:33:10|21001.28|20881.28|21002.71|20882.71|21002.71|20882.71|21000.44|20880.44|10
1630445600000|2021-08-31 21:33:20|21003.88|20883.88|21003.91|20883.91|21004.57|20884.57|21003.35|20883.35|9
1630445610000|2021-08-31 21:33:30|21004.21|20884.21|21004.98|20884.98|21004.98|20884.98|21003.78|20883.78|10
1630445620000|2021-08-31 21:33:40|21006.56|20886.56|21009.19|20889.19|21009.19|20889.19|21006.56|20886.56|9
1630445630000|2021-08-31 21:33:50|21009.37|20889.37|21010.72|20890.72|21010.72|20890.72|21009.37|20889.37|10
1630445640000|2021-08-31 21:34:00|21011.37|20891.37|21012.68|20892.68|21012.68|20892.68|21010.69|20890.69|10
1630445650000|2021-08-31 21:34:10|21012.38|20892.38|21013.38|20893.38|21013.38|20893.38|21011.66|20891.66|9
1630445660000|2021-08-31 21:34:20|21013.75|20893.75|21014.36|20894.36|21014.69|20894.69|21013.61|20893.61|10
1630445670000|2021-08-31 21:34:30|21014.83|20894.83|21015.56|20895.56|21015.56|20895.56|21014.23|20894.23|10
1630445680000|2021-08-31 21:34:40|21015.53|20895.53|21017.39|20897.39|21017.67|20897.67|21015.36|20895.36|10
1630445690000|2021-08-31 21:34:50|21017.49|20897.49|21014.89|20894.89|21017.49|20897.49|21014.78|20894.78|10
1630445700000|2021-08-31 21:35:00|21015.12|20895.12|21015.03|20895.03|21016.53|20896.53|21014.89|20894.89|9
1630445710000|2021-08-31 21:35:10|21015.22|20895.22|21014.8|20894.8|21015.39|20895.39|21014.26|20894.26|10
1630445720000|2021-08-31 21:35:20|21015.42|20895.42|21014.37|20894.37|21015.42|20895.42|21013.89|20893.89|9
1630445730000|2021-08-31 21:35:30|21015.14|20895.14|21015.28|20895.28|21015.66|20895.66|21014.72|20894.72|9
1630445740000|2021-08-31 21:35:40|21015.37|20895.37|21015.39|20895.39|21015.81|20895.81|21014.78|20894.78|10
1630445750000|2021-08-31 21:35:50|21015.31|20895.31|21015.6|20895.6|21015.79|20895.79|21015.17|20895.17|8
1630445760000|2021-08-31 21:36:00|21015.39|20895.39|21014.8|20894.8|21015.46|20895.46|21014.8|20894.8|10
1630445770000|2021-08-31 21:36:10|21014.83|20894.83|21013.79|20893.79|21015.16|20895.16|21013.79|20893.79|10
1630445780000|2021-08-31 21:36:20|21013.61|20893.61|21015.62|20895.62|21015.62|20895.62|21013.02|20893.02|10
1630445790000|2021-08-31 21:36:30|21015.61|20895.61|21014.3|20894.3|21015.65|20895.65|21014.19|20894.19|10
1630445800000|2021-08-31 21:36:40|21014.91|20894.91|21014.04|20894.04|21014.91|20894.91|21013.66|20893.66|8
1630445810000|2021-08-31 21:36:50|21014.17|20894.17|21015.64|20895.64|21015.99|20895.99|21013.86|20893.86|10
1630445820000|2021-08-31 21:37:00|21015.7|20895.7|21015.59|20895.59|21015.77|20895.77|21015.13|20895.13|9
1630445830000|2021-08-31 21:37:10|21014.42|20894.42|21012.11|20892.11|21015.02|20895.02|21012.11|20892.11|10
1630445840000|2021-08-31 21:37:20|21012.43|20892.43|21012.2|20892.2|21013.51|20893.51|21012.2|20892.2|10
1630445850000|2021-08-31 21:37:30|21011.65|20891.65|21013.04|20893.04|21013.28|20893.28|21011.65|20891.65|9
1630445860000|2021-08-31 21:37:40|21013.16|20893.16|21011.31|20891.31|21013.18|20893.18|21011.31|20891.31|9
1630445870000|2021-08-31 21:37:50|21011.63|20891.63|21011.31|20891.31|21011.63|20891.63|21010.65|20890.65|10
1630445880000|2021-08-31 21:38:00|21011.58|20891.58|21009.63|20889.63|21011.58|20891.58|21009.63|20889.63|10
1630445890000|2021-08-31 21:38:10|21010.05|20890.05|21011.92|20891.92|21011.92|20891.92|21008.7|20888.7|10
1630445900000|2021-08-31 21:38:20|21012.54|20892.54|21019.65|20899.65|21019.65|20899.65|21012.54|20892.54|10
1630445910000|2021-08-31 21:38:30|21020.05|20900.05|21021.28|20901.28|21021.37|20901.37|21020.05|20900.05|10
1630445920000|2021-08-31 21:38:40|21021.07|20901.07|21022.71|20902.71|21022.71|20902.71|21020.33|20900.33|10
1630445930000|2021-08-31 21:38:50|21022.92|20902.92|21025.73|20905.73|21025.73|20905.73|21022.92|20902.92|10
1630445940000|2021-08-31 21:39:00|21025.53|20905.53|21023.25|20903.25|21025.59|20905.59|21022.64|20902.64|9
1630445950000|2021-08-31 21:39:10|21022.86|20902.86|21023.9|20903.9|21024.27|20904.27|21022.86|20902.86|10
1630445960000|2021-08-31 21:39:20|21025.13|20905.13|21025.39|20905.39|21026.17|20906.17|21024.63|20904.63|10
1630445970000|2021-08-31 21:39:30|21025.13|20905.13|21026.75|20906.75|21026.78|20906.78|21025.09|20905.09|10
1630445980000|2021-08-31 21:39:40|21026.64|20906.64|21027.65|20907.65|21027.83|20907.83|21026.64|20906.64|10
1630445990000|2021-08-31 21:39:50|21028.21|20908.21|21031.31|20911.31|21031.31|20911.31|21027.92|20907.92|10
1630446000000|2021-08-31 21:40:00|21031.51|20911.51|21032.64|20912.64|21032.64|20912.64|21030.13|20910.13|9
1630446010000|2021-08-31 21:40:10|21031.81|20911.81|21035.83|20915.83|21035.83|20915.83|21031.76|20911.76|9
1630446020000|2021-08-31 21:40:20|21035.79|20915.79|21042.27|20922.27|21042.27|20922.27|21035.79|20915.79|10
1630446030000|2021-08-31 21:40:30|21042.23|20922.23|21044.82|20924.82|21044.82|20924.82|21041.92|20921.92|10
1630446040000|2021-08-31 21:40:40|21045.13|20925.13|21047.32|20927.32|21047.33|20927.33|21044.74|20924.74|10
1630446050000|2021-08-31 21:40:50|21047.5|20927.5|21047.8|20927.8|21048.27|20928.27|21047.29|20927.29|10
1630446060000|2021-08-31 21:41:00|21048.34|20928.34|21054.6|20934.6|21054.6|20934.6|21048.34|20928.34|10
1630446070000|2021-08-31 21:41:10|21055.37|20935.37|21061.85|20941.85|21061.85|20941.85|21055.37|20935.37|10
1630446080000|2021-08-31 21:41:20|21062.21|20942.21|21063.3|20943.3|21063.3|20943.3|21061.6|20941.6|10
1630446090000|2021-08-31 21:41:30|21063.15|20943.15|21070.54|20950.54|21070.54|20950.54|21062.23|20942.23|10
1630446100000|2021-08-31 21:41:40|21071.11|20951.11|21076.67|20956.67|21076.67|20956.67|21071.11|20951.11|10
1630446110000|2021-08-31 21:41:50|21077|20957|21078.41|20958.41|21078.58|20958.58|21077|20957|9
1630446120000|2021-08-31 21:42:00|21078.91|20958.91|21084.12|20964.12|21084.12|20964.12|21078.91|20958.91|10
1630446130000|2021-08-31 21:42:10|21084.85|20964.85|21085.6|20965.6|21085.69|20965.69|21084.82|20964.82|9
1630446140000|2021-08-31 21:42:20|21085.45|20965.45|21086.45|20966.45|21086.45|20966.45|21085.39|20965.39|10
1630446150000|2021-08-31 21:42:30|21086.96|20966.96|21089.52|20969.52|21089.52|20969.52|21086.96|20966.96|10
1630446160000|2021-08-31 21:42:40|21088.91|20968.91|21091.76|20971.76|21091.82|20971.82|21088.79|20968.79|10
1630446170000|2021-08-31 21:42:50|21091.38|20971.38|21094.6|20974.6|21094.6|20974.6|21091.38|20971.38|10
1630446180000|2021-08-31 21:43:00|21094.66|20974.66|21095.16|20975.16|21095.53|20975.53|21094.14|20974.14|10
1630446190000|2021-08-31 21:43:10|21095|20975|21095.86|20975.86|21096.11|20976.11|21094.41|20974.41|10
1630446200000|2021-08-31 21:43:20|21095.53|20975.53|21092.42|20972.42|21095.65|20975.65|21092.42|20972.42|10
1630446210000|2021-08-31 21:43:30|21092.85|20972.85|21096.05|20976.05|21096.05|20976.05|21092.58|20972.58|10
1630446220000|2021-08-31 21:43:40|21096.12|20976.12|21099.59|20979.59|21099.59|20979.59|21096.12|20976.12|9
1630446230000|2021-08-31 21:43:50|21101.29|20981.29|21109.18|20989.18|21109.18|20989.18|21101.29|20981.29|10
1630446240000|2021-08-31 21:44:00|21110.4|20990.4|21111.47|20991.47|21111.47|20991.47|21109.67|20989.67|10
1630446250000|2021-08-31 21:44:10|21111.82|20991.82|21123.99|21003.99|21123.99|21003.99|21111.82|20991.82|10
1630446260000|2021-08-31 21:44:20|21126.82|21006.82|21128.64|21008.64|21130.36|21010.36|21126.82|21006.82|10
1630446270000|2021-08-31 21:44:30|21129.84|21009.84|21130.53|21010.53|21130.53|21010.53|21128.83|21008.83|10
1630446280000|2021-08-31 21:44:40|21131.04|21011.04|21131|21011|21132.78|21012.78|21131|21011|10
1630446290000|2021-08-31 21:44:50|21130.79|21010.79|21125.84|21005.84|21130.95|21010.95|21125.84|21005.84|10
1630446300000|2021-08-31 21:45:00|21125.58|21005.58|21127.49|21007.49|21127.53|21007.53|21125.49|21005.49|10
1630446310000|2021-08-31 21:45:10|21126.9|21006.9|21129.9|21009.9|21129.9|21009.9|21126.15|21006.15|10
1630446320000|2021-08-31 21:45:20|21130.11|21010.11|21130.51|21010.51|21131.57|21011.57|21130.11|21010.11|10
1630446330000|2021-08-31 21:45:30|21131.13|21011.13|21133.16|21013.16|21133.16|21013.16|21130.34|21010.34|10
1630446340000|2021-08-31 21:45:40|21133.57|21013.57|21142.35|21022.35|21142.35|21022.35|21133.57|21013.57|10
1630446350000|2021-08-31 21:45:50|21143.32|21023.32|21146.86|21026.86|21147.38|21027.38|21143.32|21023.32|10
1630446360000|2021-08-31 21:46:00|21147.18|21027.18|21146.34|21026.34|21147.18|21027.18|21145.78|21025.78|10
1630446370000|2021-08-31 21:46:10|21146.38|21026.38|21148.48|21028.48|21149.23|21029.23|21146.38|21026.38|10
1630446380000|2021-08-31 21:46:20|21148.6|21028.6|21143.22|21023.22|21148.6|21028.6|21143.22|21023.22|10
1630446390000|2021-08-31 21:46:30|21143.99|21023.99|21144.32|21024.32|21144.86|21024.86|21143.95|21023.95|10
1630446400000|2021-08-31 21:46:40|21144.38|21024.38|21141.5|21021.5|21144.38|21024.38|21141.5|21021.5|9
1630446410000|2021-08-31 21:46:50|21141.35|21021.35|21137.23|21017.23|21141.35|21021.35|21137.23|21017.23|10
1630446420000|2021-08-31 21:47:00|21137.38|21017.38|21129.21|21009.21|21137.38|21017.38|21129.21|21009.21|10
1630446430000|2021-08-31 21:47:10|21127.59|21007.59|21123.12|21003.12|21127.59|21007.59|21123.12|21003.12|10
1630446440000|2021-08-31 21:47:20|21122|21002|21120.03|21000.03|21122|21002|21120.03|21000.03|10
1630446450000|2021-08-31 21:47:30|21120.2|21000.2|21118.67|20998.67|21120.2|21000.2|21117.86|20997.86|10
1630446460000|2021-08-31 21:47:40|21118.99|20998.99|21117.03|20997.03|21119.17|20999.17|21117.03|20997.03|10
1630446470000|2021-08-31 21:47:50|21117.09|20997.09|21104.93|20984.93|21117.2|20997.2|21104.93|20984.93|10
1630446480000|2021-08-31 21:48:00|21103.58|20983.58|21093.5|20973.5|21104.57|20984.57|21093.5|20973.5|10
1630446490000|2021-08-31 21:48:10|21090.51|20970.51|21087.98|20967.98|21090.95|20970.95|21087.98|20967.98|10
1630446500000|2021-08-31 21:48:20|21088.79|20968.79|21092.82|20972.82|21092.82|20972.82|21088.79|20968.79|10
1630446510000|2021-08-31 21:48:30|21093.36|20973.36|21100.75|20980.75|21100.75|20980.75|21093.36|20973.36|10
1630446520000|2021-08-31 21:48:40|21102.2|20982.2|21106.56|20986.56|21106.74|20986.74|21102.2|20982.2|10
1630446530000|2021-08-31 21:48:50|21106.96|20986.96|21110.71|20990.71|21110.71|20990.71|21106.96|20986.96|10
1630446540000|2021-08-31 21:49:00|21112.28|20992.28|21111.45|20991.45|21113.48|20993.48|21110.8|20990.8|10
1630446550000|2021-08-31 21:49:10|21111.4|20991.4|21115.39|20995.39|21115.39|20995.39|21111.4|20991.4|10
1630446560000|2021-08-31 21:49:20|21115.62|20995.62|21117.69|20997.69|21117.69|20997.69|21115.62|20995.62|10
1630446570000|2021-08-31 21:49:30|21118.57|20998.57|21113.6|20993.6|21118.57|20998.57|21113.6|20993.6|10
1630446580000|2021-08-31 21:49:40|21113.34|20993.34|21109.24|20989.24|21113.34|20993.34|21109.24|20989.24|9
1630446590000|2021-08-31 21:49:50|21107.36|20987.36|21107.67|20987.67|21108.14|20988.14|21106.29|20986.29|10
1630446600000|2021-08-31 21:50:00|21108.25|20988.25|21105.67|20985.67|21108.5|20988.5|21104.53|20984.53|10
1630446610000|2021-08-31 21:50:10|21103.55|20983.55|21097.39|20977.39|21103.55|20983.55|21097.39|20977.39|10
1630446620000|2021-08-31 21:50:20|21097.84|20977.84|21096.71|20976.71|21097.84|20977.84|21096.35|20976.35|10
1630446630000|2021-08-31 21:50:30|21096.2|20976.2|21099.63|20979.63|21099.74|20979.74|21096.2|20976.2|10
1630446640000|2021-08-31 21:50:40|21099.57|20979.57|21103.61|20983.61|21103.61|20983.61|21099.53|20979.53|10
1630446650000|2021-08-31 21:50:50|21104.58|20984.58|21104.01|20984.01|21104.93|20984.93|21103.46|20983.46|10
1630446660000|2021-08-31 21:51:00|21104.02|20984.02|21096.61|20976.61|21104.52|20984.52|21096.38|20976.38|10
1630446670000|2021-08-31 21:51:10|21095.89|20975.89|21093.03|20973.03|21096.07|20976.07|21092.87|20972.87|10
1630446680000|2021-08-31 21:51:20|21092.88|20972.88|21091.76|20971.76|21094.34|20974.34|21091.76|20971.76|9
1630446690000|2021-08-31 21:51:30|21092.75|20972.75|21090|20970|21092.75|20972.75|21090|20970|10
1630446700000|2021-08-31 21:51:40|21088.26|20968.26|21086.61|20966.61|21088.26|20968.26|21085.97|20965.97|10
1630446710000|2021-08-31 21:51:50|21085.01|20965.01|21078.17|20958.17|21085.01|20965.01|21078.17|20958.17|10
1630446720000|2021-08-31 21:52:00|21078.76|20958.76|21077.69|20957.69|21080.21|20960.21|21077.69|20957.69|9
1630446730000|2021-08-31 21:52:10|21077.48|20957.48|21076.68|20956.68|21078.34|20958.34|21076.68|20956.68|10
1630446740000|2021-08-31 21:52:20|21075.02|20955.02|21067.36|20947.36|21075.1|20955.1|21067.36|20947.36|10
1630446750000|2021-08-31 21:52:30|21068.25|20948.25|21068.62|20948.62|21069.76|20949.76|21068.25|20948.25|10
1630446760000|2021-08-31 21:52:40|21067.99|20947.99|21060.8|20940.8|21067.99|20947.99|21060.8|20940.8|10
1630446770000|2021-08-31 21:52:50|21060.56|20940.56|21058.54|20938.54|21060.56|20940.56|21058.36|20938.36|10
1630446780000|2021-08-31 21:53:00|21058.62|20938.62|21056.74|20936.74|21059|20939|21055.97|20935.97|9
1630446790000|2021-08-31 21:53:10|21056.46|20936.46|21062.95|20942.95|21062.95|20942.95|21056.46|20936.46|10
1630446800000|2021-08-31 21:53:20|21062.21|20942.21|21068.27|20948.27|21068.27|20948.27|21062.21|20942.21|10
1630446810000|2021-08-31 21:53:30|21069.33|20949.33|21072.15|20952.15|21072.57|20952.57|21068.32|20948.32|10
1630446820000|2021-08-31 21:53:40|21071.16|20951.16|21068.19|20948.19|21071.16|20951.16|21067.72|20947.72|10
1630446830000|2021-08-31 21:53:50|21067.21|20947.21|21067.32|20947.32|21067.86|20947.86|21065.63|20945.63|10
1630446840000|2021-08-31 21:54:00|21068.25|20948.25|21069.93|20949.93|21070.26|20950.26|21068.25|20948.25|9
1630446850000|2021-08-31 21:54:10|21069.88|20949.88|21069.89|20949.89|21072.25|20952.25|21069.63|20949.63|10
1630446860000|2021-08-31 21:54:20|21070.31|20950.31|21072.13|20952.13|21072.13|20952.13|21070.31|20950.31|10
1630446870000|2021-08-31 21:54:30|21072.15|20952.15|21073.12|20953.12|21074.29|20954.29|21072.15|20952.15|9
1630446880000|2021-08-31 21:54:40|21073.15|20953.15|21076.32|20956.32|21076.32|20956.32|21073.05|20953.05|10
1630446890000|2021-08-31 21:54:50|21077.01|20957.01|21072.61|20952.61|21077.01|20957.01|21072.61|20952.61|10
1630446900000|2021-08-31 21:55:00|21072.47|20952.47|21069.46|20949.46|21072.47|20952.47|21069.46|20949.46|9
1630446910000|2021-08-31 21:55:10|21069.26|20949.26|21066.61|20946.61|21069.26|20949.26|21066.61|20946.61|9
1630446920000|2021-08-31 21:55:20|21065.46|20945.46|21062.73|20942.73|21065.46|20945.46|21062.34|20942.34|9
1630446930000|2021-08-31 21:55:30|21062.54|20942.54|21058.51|20938.51|21062.58|20942.58|21058.51|20938.51|10
1630446940000|2021-08-31 21:55:40|21059.52|20939.52|21056.84|20936.84|21059.73|20939.73|21056.76|20936.76|10
1630446950000|2021-08-31 21:55:50|21056.95|20936.95|21054.29|20934.29|21056.95|20936.95|21054.13|20934.13|10
1630446960000|2021-08-31 21:56:00|21054.45|20934.45|21052.41|20932.41|21055.72|20935.72|21052.41|20932.41|10
1630446970000|2021-08-31 21:56:10|21052.22|20932.22|21051.82|20931.82|21053.65|20933.65|21051.08|20931.08|10
1630446980000|2021-08-31 21:56:20|21051.92|20931.92|21052.73|20932.73|21052.74|20932.74|21051.92|20931.92|10
1630446990000|2021-08-31 21:56:30|21052.74|20932.74|21054.21|20934.21|21054.95|20934.95|21052.74|20932.74|10
1630447000000|2021-08-31 21:56:40|21052.25|20932.25|21052.42|20932.42|21054.29|20934.29|21052.25|20932.25|10
1630447010000|2021-08-31 21:56:50|21052.51|20932.51|21049.13|20929.13|21053.7|20933.7|21049.13|20929.13|10
1630447020000|2021-08-31 21:57:00|21049.31|20929.31|21044.72|20924.72|21049.6|20929.6|21044.72|20924.72|10
1630447030000|2021-08-31 21:57:10|21044.34|20924.34|21038.61|20918.61|21044.34|20924.34|21038.61|20918.61|10
1630447040000|2021-08-31 21:57:20|21037.7|20917.7|21035.91|20915.91|21037.7|20917.7|21035.77|20915.77|10
1630447050000|2021-08-31 21:57:30|21035.86|20915.86|21031.21|20911.21|21035.86|20915.86|21031.21|20911.21|10
1630447060000|2021-08-31 21:57:40|21031.28|20911.28|21028.68|20908.68|21031.58|20911.58|21028.15|20908.15|10
1630447070000|2021-08-31 21:57:50|21028.13|20908.13|21026.53|20906.53|21028.13|20908.13|21025.69|20905.69|10
1630447080000|2021-08-31 21:58:00|21026.59|20906.59|21025.99|20905.99|21027.67|20907.67|21025.99|20905.99|10
1630447090000|2021-08-31 21:58:10|21025.48|20905.48|21020.9|20900.9|21025.48|20905.48|21020.9|20900.9|10
1630447100000|2021-08-31 21:58:20|21020.81|20900.81|21018.5|20898.5|21020.81|20900.81|21018.44|20898.44|8
1630447110000|2021-08-31 21:58:30|21017.85|20897.85|21018.45|20898.45|21018.45|20898.45|21015.34|20895.34|10
1630447120000|2021-08-31 21:58:40|21018.83|20898.83|21012.44|20892.44|21018.83|20898.83|21012.44|20892.44|9
1630447130000|2021-08-31 21:58:50|21011.62|20891.62|21010.11|20890.11|21011.62|20891.62|21009.01|20889.01|10
1630447140000|2021-08-31 21:59:00|21010.15|20890.15|21015.44|20895.44|21015.44|20895.44|21010.15|20890.15|10
1630447150000|2021-08-31 21:59:10|21016.59|20896.59|21022.34|20902.34|21022.34|20902.34|21016.59|20896.59|10
1630447160000|2021-08-31 21:59:20|21022.57|20902.57|21025.06|20905.06|21025.51|20905.51|21021.93|20901.93|10
1630447170000|2021-08-31 21:59:30|21025.19|20905.19|21020.41|20900.41|21025.19|20905.19|21020.41|20900.41|10
1630447180000|2021-08-31 21:59:40|21020.14|20900.14|21015.39|20895.39|21020.14|20900.14|21015.39|20895.39|10
1630447190000|2021-08-31 21:59:50|21013.97|20893.97|21006.01|20886.01|21013.97|20893.97|21006.01|20886.01|10
1630447200000|2021-08-31 22:00:00|21004.95|20884.95|20999.16|20879.16|21004.95|20884.95|20999.16|20879.16|10
1630447210000|2021-08-31 22:00:10|20999.03|20879.03|20998.58|20878.58|20999.11|20879.11|20997.67|20877.67|10
1630447220000|2021-08-31 22:00:20|20998.79|20878.79|20999.24|20879.24|20999.77|20879.77|20997.7|20877.7|10
1630447230000|2021-08-31 22:00:30|20998.96|20878.96|20995.66|20875.66|21000.1|20880.1|20995.66|20875.66|10
1630447240000|2021-08-31 22:00:40|20995.57|20875.57|20990.35|20870.35|20995.7|20875.7|20989.99|20869.99|10
1630447250000|2021-08-31 22:00:50|20990.16|20870.16|20991.84|20871.84|20992.09|20872.09|20990.16|20870.16|10
1630447260000|2021-08-31 22:01:00|20991.91|20871.91|20995.79|20875.79|20996.09|20876.09|20991.91|20871.91|10
1630447270000|2021-08-31 22:01:10|20993.29|20873.29|20986.05|20866.05|20993.29|20873.29|20986.05|20866.05|10
1630447280000|2021-08-31 22:01:20|20985.28|20865.28|20977.7|20857.7|20985.28|20865.28|20977.7|20857.7|10
1630447290000|2021-08-31 22:01:30|20977.28|20857.28|20975.92|20855.92|20977.28|20857.28|20975.92|20855.92|10
1630447300000|2021-08-31 22:01:40|20975.3|20855.3|20972.04|20852.04|20975.3|20855.3|20970.92|20850.92|9
1630447310000|2021-08-31 22:01:50|20971.24|20851.24|20968.55|20848.55|20971.24|20851.24|20967.28|20847.28|10
1630447320000|2021-08-31 22:02:00|20968.18|20848.18|20965.26|20845.26|20968.37|20848.37|20965.26|20845.26|10
1630447330000|2021-08-31 22:02:10|20966.13|20846.13|20964.36|20844.36|20966.13|20846.13|20964.36|20844.36|10
1630447340000|2021-08-31 22:02:20|20964.01|20844.01|20959.55|20839.55|20964.01|20844.01|20959.21|20839.21|10
1630447350000|2021-08-31 22:02:30|20960.63|20840.63|20963.7|20843.7|20964.77|20844.77|20960.63|20840.63|10
1630447360000|2021-08-31 22:02:40|20963.95|20843.95|20963.7|20843.7|20965.19|20845.19|20963.7|20843.7|10
1630447370000|2021-08-31 22:02:50|20963.82|20843.82|20969.48|20849.48|20969.48|20849.48|20963.82|20843.82|10
1630447380000|2021-08-31 22:03:00|20969.81|20849.81|20973.97|20853.97|20973.97|20853.97|20969.81|20849.81|10
1630447390000|2021-08-31 22:03:10|20974.87|20854.87|20982.52|20862.52|20982.52|20862.52|20974.58|20854.58|10
1630447400000|2021-08-31 22:03:20|20984.03|20864.03|20988.74|20868.74|20989.4|20869.4|20984.03|20864.03|9
1630447410000|2021-08-31 22:03:30|20988.37|20868.37|20995.39|20875.39|20995.39|20875.39|20988.37|20868.37|10
1630447420000|2021-08-31 22:03:40|20996.25|20876.25|21007.68|20887.68|21007.68|20887.68|20996.25|20876.25|10
1630447430000|2021-08-31 22:03:50|21008.51|20888.51|21005.95|20885.95|21012.28|20892.28|21005.95|20885.95|10
1630447440000|2021-08-31 22:04:00|21005.07|20885.07|21001.99|20881.99|21005.07|20885.07|21001.74|20881.74|10
1630447450000|2021-08-31 22:04:10|21000.82|20880.82|21003.23|20883.23|21003.23|20883.23|20999.49|20879.49|10
1630447460000|2021-08-31 22:04:20|21003.69|20883.69|21006.05|20886.05|21006.05|20886.05|21002.29|20882.29|10
1630447470000|2021-08-31 22:04:30|21006.77|20886.77|21006.95|20886.95|21007.06|20887.06|21006.76|20886.76|10
1630447480000|2021-08-31 22:04:40|21006.85|20886.85|21008.15|20888.15|21009.12|20889.12|21006.85|20886.85|10
1630447490000|2021-08-31 22:04:50|21008.25|20888.25|21012.23|20892.23|21012.5|20892.5|21008.25|20888.25|10
1630447500000|2021-08-31 22:05:00|21012.28|20892.28|21013.34|20893.34|21014.19|20894.19|21012.28|20892.28|10
1630447510000|2021-08-31 22:05:10|21013.63|20893.63|21010.26|20890.26|21014.16|20894.16|21010.26|20890.26|10
1630447520000|2021-08-31 22:05:20|21008.97|20888.97|21003.42|20883.42|21008.97|20888.97|21003.42|20883.42|9
1630447530000|2021-08-31 22:05:30|21003.89|20883.89|21000.67|20880.67|21004.14|20884.14|21000.67|20880.67|10
1630447540000|2021-08-31 22:05:40|21000.08|20880.08|21004.75|20884.75|21004.91|20884.91|21000.08|20880.08|9
1630447550000|2021-08-31 22:05:50|21005.01|20885.01|21008.28|20888.28|21010.03|20890.03|21005.01|20885.01|10
1630447560000|2021-08-31 22:06:00|21009.72|20889.72|21011.65|20891.65|21011.65|20891.65|21009.06|20889.06|10
1630447570000|2021-08-31 22:06:10|21011.73|20891.73|21015.08|20895.08|21015.5|20895.5|21011.73|20891.73|10
1630447580000|2021-08-31 22:06:20|21016.4|20896.4|21020.71|20900.71|21020.71|20900.71|21016.4|20896.4|10
1630447590000|2021-08-31 22:06:30|21020.32|20900.32|21024.36|20904.36|21024.36|20904.36|21020.32|20900.32|9
1630447600000|2021-08-31 22:06:40|21023.88|20903.88|21024.56|20904.56|21024.56|20904.56|21023.04|20903.04|10
1630447610000|2021-08-31 22:06:50|21024.92|20904.92|21023.92|20903.92|21024.97|20904.97|21023.33|20903.33|9
1630447620000|2021-08-31 22:07:00|21022.29|20902.29|21021.58|20901.58|21022.29|20902.29|21020.25|20900.25|10
1630447630000|2021-08-31 22:07:10|21022.12|20902.12|21020.28|20900.28|21022.13|20902.13|21020.28|20900.28|10
1630447640000|2021-08-31 22:07:20|21020.19|20900.19|21014.5|20894.5|21020.19|20900.19|21014.39|20894.39|10
1630447650000|2021-08-31 22:07:30|21014.41|20894.41|21013.18|20893.18|21014.48|20894.48|21013.18|20893.18|10
1630447660000|2021-08-31 22:07:40|21012.15|20892.15|21011.46|20891.46|21012.15|20892.15|21010.28|20890.28|9
1630447670000|2021-08-31 22:07:50|21011.77|20891.77|21011.09|20891.09|21011.77|20891.77|21010.06|20890.06|10
1630447680000|2021-08-31 22:08:00|21010.85|20890.85|21009.45|20889.45|21011.56|20891.56|21009.45|20889.45|10
1630447690000|2021-08-31 22:08:10|21009.68|20889.68|21002.67|20882.67|21009.68|20889.68|21002.67|20882.67|10
1630447700000|2021-08-31 22:08:20|21002.18|20882.18|21001.6|20881.6|21002.18|20882.18|21001.17|20881.17|10
1630447710000|2021-08-31 22:08:30|21001.68|20881.68|21002.29|20882.29|21002.65|20882.65|21001.68|20881.68|10
1630447720000|2021-08-31 22:08:40|21002.25|20882.25|21003.26|20883.26|21003.26|20883.26|21001.87|20881.87|8
1630447730000|2021-08-31 22:08:50|21003.82|20883.82|21004.87|20884.87|21005.03|20885.03|21003.75|20883.75|10
1630447740000|2021-08-31 22:09:00|21004.9|20884.9|21006.81|20886.81|21006.95|20886.95|21003.72|20883.72|10
1630447750000|2021-08-31 22:09:10|21006.4|20886.4|21006.58|20886.58|21006.58|20886.58|21005.39|20885.39|10
1630447760000|2021-08-31 22:09:20|21006.04|20886.04|21007.3|20887.3|21007.3|20887.3|21005.38|20885.38|10
1630447770000|2021-08-31 22:09:30|21007.96|20887.96|21011.02|20891.02|21011.02|20891.02|21007.81|20887.81|10
1630447780000|2021-08-31 22:09:40|21011.77|20891.77|21014.46|20894.46|21014.62|20894.62|21011.77|20891.77|10
1630447790000|2021-08-31 22:09:50|21014.71|20894.71|21017.3|20897.3|21017.3|20897.3|21014.71|20894.71|10
1630447800000|2021-08-31 22:10:00|21017.52|20897.52|21019.48|20899.48|21019.84|20899.84|21017.52|20897.52|10
1630447810000|2021-08-31 22:10:10|21019.18|20899.18|21017.6|20897.6|21019.18|20899.18|21017.44|20897.44|9
1630447820000|2021-08-31 22:10:20|21016.7|20896.7|21016.26|20896.26|21017.01|20897.01|21015.51|20895.51|10
1630447830000|2021-08-31 22:10:30|21016.51|20896.51|21013.41|20893.41|21016.51|20896.51|21013.41|20893.41|10
1630447840000|2021-08-31 22:10:40|21013.39|20893.39|21008.8|20888.8|21014.15|20894.15|21008.8|20888.8|10
1630447850000|2021-08-31 22:10:50|21007.43|20887.43|21007.26|20887.26|21008.71|20888.71|21006.76|20886.76|10
1630447860000|2021-08-31 22:11:00|21008.31|20888.31|21011.56|20891.56|21011.56|20891.56|21008.31|20888.31|10
1630447870000|2021-08-31 22:11:10|21012.43|20892.43|21012.23|20892.23|21013.09|20893.09|21011.61|20891.61|10
1630447880000|2021-08-31 22:11:20|21013.29|20893.29|21013.14|20893.14|21014.41|20894.41|21013.14|20893.14|9
1630447890000|2021-08-31 22:11:30|21012.82|20892.82|21014.86|20894.86|21015.71|20895.71|21012.82|20892.82|10
1630447900000|2021-08-31 22:11:40|21015.4|20895.4|21020.25|20900.25|21020.25|20900.25|21015.04|20895.04|10
1630447910000|2021-08-31 22:11:50|21020.42|20900.42|21023.86|20903.86|21023.92|20903.92|21020.42|20900.42|10
1630447920000|2021-08-31 22:12:00|21023.67|20903.67|21020.71|20900.71|21023.67|20903.67|21020.71|20900.71|10
1630447930000|2021-08-31 22:12:10|21020.46|20900.46|21016.31|20896.31|21020.46|20900.46|21016.31|20896.31|10
1630447940000|2021-08-31 22:12:20|21016.12|20896.12|21011.58|20891.58|21016.12|20896.12|21011.58|20891.58|10
1630447950000|2021-08-31 22:12:30|21011.01|20891.01|21008.4|20888.4|21011.19|20891.19|21008.4|20888.4|10
1630447960000|2021-08-31 22:12:40|21008.39|20888.39|21008.06|20888.06|21008.62|20888.62|21007.35|20887.35|10
1630447970000|2021-08-31 22:12:50|21008.81|20888.81|21010.82|20890.82|21010.82|20890.82|21008.1|20888.1|10
1630447980000|2021-08-31 22:13:00|21010.15|20890.15|21009.97|20889.97|21010.86|20890.86|21009.97|20889.97|9
1630447990000|2021-08-31 22:13:10|21010.17|20890.17|21013.09|20893.09|21013.09|20893.09|21009.75|20889.75|8
1630448000000|2021-08-31 22:13:20|21013.24|20893.24|21017.98|20897.98|21017.98|20897.98|21013.24|20893.24|10
1630448010000|2021-08-31 22:13:30|21018.11|20898.11|21021.32|20901.32|21021.7|20901.7|21018.11|20898.11|10
1630448020000|2021-08-31 22:13:40|21021.42|20901.42|21025.39|20905.39|21025.39|20905.39|21021.42|20901.42|10
1630448030000|2021-08-31 22:13:50|21025.73|20905.73|21026.12|20906.12|21027.84|20907.84|21025.73|20905.73|10
1630448040000|2021-08-31 22:14:00|21026.33|20906.33|21026.72|20906.72|21026.76|20906.76|21025.16|20905.16|10
1630448050000|2021-08-31 22:14:10|21026.81|20906.81|21022.11|20902.11|21026.81|20906.81|21022.11|20902.11|10
1630448060000|2021-08-31 22:14:20|21022.95|20902.95|21018.66|20898.66|21023.46|20903.46|21018.66|20898.66|10
1630448070000|2021-08-31 22:14:30|21017.56|20897.56|21015.85|20895.85|21018.69|20898.69|21015.85|20895.85|9
1630448080000|2021-08-31 22:14:40|21015.76|20895.76|21015.07|20895.07|21015.76|20895.76|21014.62|20894.62|10
1630448090000|2021-08-31 22:14:50|21014.59|20894.59|21014.47|20894.47|21017.04|20897.04|21014.47|20894.47|10
1630448100000|2021-08-31 22:15:00|21014.24|20894.24|21015.69|20895.69|21015.72|20895.72|21013.74|20893.74|10
1630448110000|2021-08-31 22:15:10|21015.5|20895.5|21013.06|20893.06|21016.51|20896.51|21013.06|20893.06|9
1630448120000|2021-08-31 22:15:20|21012.38|20892.38|21006.26|20886.26|21012.38|20892.38|21006.26|20886.26|10
1630448130000|2021-08-31 22:15:30|21005.04|20885.04|20998.74|20878.74|21005.04|20885.04|20998.68|20878.68|9
1630448140000|2021-08-31 22:15:40|20997.33|20877.33|20985.87|20865.87|20997.33|20877.33|20985.87|20865.87|10
1630448150000|2021-08-31 22:15:50|20985.54|20865.54|20982.05|20862.05|20985.54|20865.54|20982.05|20862.05|10
1630448160000|2021-08-31 22:16:00|20984.05|20864.05|20981.9|20861.9|20984.05|20864.05|20981.9|20861.9|10
1630448170000|2021-08-31 22:16:10|20982.45|20862.45|20985.79|20865.79|20985.79|20865.79|20982.45|20862.45|10
1630448180000|2021-08-31 22:16:20|20985.7|20865.7|20984.32|20864.32|20985.7|20865.7|20984.06|20864.06|10
1630448190000|2021-08-31 22:16:30|20984.24|20864.24|20984.97|20864.97|20985.5|20865.5|20984.24|20864.24|10
1630448200000|2021-08-31 22:16:40|20984.99|20864.99|20981.63|20861.63|20984.99|20864.99|20981.51|20861.51|10
1630448210000|2021-08-31 22:16:50|20981.1|20861.1|20979|20859|20981.1|20861.1|20978.97|20858.97|10
1630448220000|2021-08-31 22:17:00|20979.24|20859.24|20977.74|20857.74|20979.27|20859.27|20977.74|20857.74|10
1630448230000|2021-08-31 22:17:10|20977.76|20857.76|20977.97|20857.97|20978.42|20858.42|20977.7|20857.7|10
1630448240000|2021-08-31 22:17:20|20978.18|20858.18|20977.36|20857.36|20978.18|20858.18|20976.83|20856.83|10
1630448250000|2021-08-31 22:17:30|20977.45|20857.45|20973.92|20853.92|20977.54|20857.54|20973.92|20853.92|10
1630448260000|2021-08-31 22:17:40|20973.81|20853.81|20969.16|20849.16|20973.81|20853.81|20969.16|20849.16|10
1630448270000|2021-08-31 22:17:50|20969.55|20849.55|20969.37|20849.37|20969.55|20849.55|20967.76|20847.76|10
1630448280000|2021-08-31 22:18:00|20969.39|20849.39|20967.43|20847.43|20969.39|20849.39|20967.43|20847.43|9
1630448290000|2021-08-31 22:18:10|20967.31|20847.31|20967.6|20847.6|20967.6|20847.6|20966.01|20846.01|10
1630448300000|2021-08-31 22:18:20|20967.46|20847.46|20964.54|20844.54|20967.6|20847.6|20964.54|20844.54|10
1630448310000|2021-08-31 22:18:30|20964.45|20844.45|20963.06|20843.06|20964.85|20844.85|20962.92|20842.92|9
1630448320000|2021-08-31 22:18:40|20963.18|20843.18|20959.29|20839.29|20963.18|20843.18|20959.29|20839.29|10
1630448330000|2021-08-31 22:18:50|20959.46|20839.46|20953.23|20833.23|20959.46|20839.46|20953.21|20833.21|9
1630448340000|2021-08-31 22:19:00|20952.43|20832.43|20953.55|20833.55|20953.73|20833.73|20952.43|20832.43|9
1630448350000|2021-08-31 22:19:10|20952.35|20832.35|20952.41|20832.41|20952.41|20832.41|20951.86|20831.86|10
1630448360000|2021-08-31 22:19:20|20952.39|20832.39|20947.36|20827.36|20953.51|20833.51|20947.36|20827.36|10
1630448370000|2021-08-31 22:19:30|20947.93|20827.93|20943.26|20823.26|20947.93|20827.93|20943.26|20823.26|9
1630448380000|2021-08-31 22:19:40|20942.89|20822.89|20945.41|20825.41|20945.96|20825.96|20942.89|20822.89|10
1630448390000|2021-08-31 22:19:50|20946.09|20826.09|20948.25|20828.25|20948.25|20828.25|20945.76|20825.76|10
1630448400000|2021-08-31 22:20:00|20946.96|20826.96|20946.46|20826.46|20947.87|20827.87|20946.46|20826.46|10
1630448410000|2021-08-31 22:20:10|20946.94|20826.94|20948.48|20828.48|20948.51|20828.51|20946.36|20826.36|10
1630448420000|2021-08-31 22:20:20|20948.7|20828.7|20946.85|20826.85|20949.19|20829.19|20946.85|20826.85|9
1630448430000|2021-08-31 22:20:30|20947.23|20827.23|20947.48|20827.48|20948.44|20828.44|20947.14|20827.14|10
1630448440000|2021-08-31 22:20:40|20947.55|20827.55|20944.28|20824.28|20947.67|20827.67|20944.28|20824.28|10
1630448450000|2021-08-31 22:20:50|20944.15|20824.15|20941.16|20821.16|20944.15|20824.15|20941.16|20821.16|10
1630448460000|2021-08-31 22:21:00|20941.24|20821.24|20939.18|20819.18|20941.49|20821.49|20939.18|20819.18|9
1630448470000|2021-08-31 22:21:10|20938.73|20818.73|20941.9|20821.9|20942.13|20822.13|20938.73|20818.73|10
1630448480000|2021-08-31 22:21:20|20941.92|20821.92|20939.8|20819.8|20942.38|20822.38|20939.8|20819.8|10
1630448490000|2021-08-31 22:21:30|20939.43|20819.43|20937.95|20817.95|20939.43|20819.43|20937.95|20817.95|10
1630448500000|2021-08-31 22:21:40|20936.55|20816.55|20932.69|20812.69|20936.55|20816.55|20931.61|20811.61|10
1630448510000|2021-08-31 22:21:50|20932.6|20812.6|20930.94|20810.94|20932.65|20812.65|20930.94|20810.94|10
1630448520000|2021-08-31 22:22:00|20931.68|20811.68|20929.43|20809.43|20931.77|20811.77|20929.43|20809.43|9
1630448530000|2021-08-31 22:22:10|20929.59|20809.59|20931.88|20811.88|20931.97|20811.97|20929.59|20809.59|10
1630448540000|2021-08-31 22:22:20|20931.65|20811.65|20932.32|20812.32|20932.75|20812.75|20931.65|20811.65|10
1630448550000|2021-08-31 22:22:30|20932.12|20812.12|20932.78|20812.78|20933.38|20813.38|20932.12|20812.12|10
1630448560000|2021-08-31 22:22:40|20932.84|20812.84|20931.89|20811.89|20932.84|20812.84|20930.86|20810.86|10
1630448570000|2021-08-31 22:22:50|20931.23|20811.23|20930.13|20810.13|20932.47|20812.47|20930.13|20810.13|10
1630448580000|2021-08-31 22:23:00|20929.76|20809.76|20928.65|20808.65|20929.76|20809.76|20927.76|20807.76|10
1630448590000|2021-08-31 22:23:10|20928.77|20808.77|20931.23|20811.23|20931.23|20811.23|20928.77|20808.77|10
1630448600000|2021-08-31 22:23:20|20931.28|20811.28|20927.24|20807.24|20931.28|20811.28|20927.24|20807.24|10
1630448610000|2021-08-31 22:23:30|20926.64|20806.64|20919.65|20799.65|20926.64|20806.64|20919.65|20799.65|10
1630448620000|2021-08-31 22:23:40|20918.62|20798.62|20915.98|20795.98|20918.62|20798.62|20915.98|20795.98|9
1630448630000|2021-08-31 22:23:50|20915.4|20795.4|20913.85|20793.85|20915.4|20795.4|20913.35|20793.35|10
1630448640000|2021-08-31 22:24:00|20915.39|20795.39|20912.01|20792.01|20916.07|20796.07|20912.01|20792.01|10
1630448650000|2021-08-31 22:24:10|20910.03|20790.03|20906.4|20786.4|20910.03|20790.03|20906.4|20786.4|10
1630448660000|2021-08-31 22:24:20|20906.25|20786.25|20900.63|20780.63|20906.25|20786.25|20900.63|20780.63|10
1630448670000|2021-08-31 22:24:30|20899.8|20779.8|20894.95|20774.95|20899.8|20779.8|20894.95|20774.95|10
1630448680000|2021-08-31 22:24:40|20894.56|20774.56|20889.51|20769.51|20895.17|20775.17|20889.15|20769.15|9
1630448690000|2021-08-31 22:24:50|20889.8|20769.8|20884.17|20764.17|20890.06|20770.06|20884.17|20764.17|10
1630448700000|2021-08-31 22:25:00|20884|20764|20881.83|20761.83|20884|20764|20879.62|20759.62|10
1630448710000|2021-08-31 22:25:10|20881.71|20761.71|20884.82|20764.82|20885.21|20765.21|20881.36|20761.36|9
1630448720000|2021-08-31 22:25:20|20884.92|20764.92|20878.78|20758.78|20884.92|20764.92|20878.78|20758.78|10
1630448730000|2021-08-31 22:25:30|20878.85|20758.85|20876.42|20756.42|20879.62|20759.62|20876.42|20756.42|10
1630448740000|2021-08-31 22:25:40|20876.26|20756.26|20869.74|20749.74|20876.26|20756.26|20869.74|20749.74|10
1630448750000|2021-08-31 22:25:50|20869.77|20749.77|20868.56|20748.56|20869.99|20749.99|20867.62|20747.62|10
1630448760000|2021-08-31 22:26:00|20867.96|20747.96|20865.14|20745.14|20868.16|20748.16|20865.14|20745.14|10
1630448770000|2021-08-31 22:26:10|20865.5|20745.5|20864.71|20744.71|20865.5|20745.5|20864.3|20744.3|8
1630448780000|2021-08-31 22:26:20|20864.83|20744.83|20862.91|20742.91|20865.6|20745.6|20862.91|20742.91|10
1630448790000|2021-08-31 22:26:30|20863.71|20743.71|20861.81|20741.81|20863.71|20743.71|20861.53|20741.53|10
1630448800000|2021-08-31 22:26:40|20861.59|20741.59|20856.95|20736.95|20861.59|20741.59|20856.95|20736.95|10
1630448810000|2021-08-31 22:26:50|20855.93|20735.93|20854.75|20734.75|20857.21|20737.21|20854.58|20734.58|10
1630448820000|2021-08-31 22:27:00|20854.66|20734.66|20849.96|20729.96|20854.66|20734.66|20849.96|20729.96|10
1630448830000|2021-08-31 22:27:10|20848.86|20728.86|20843.1|20723.1|20848.86|20728.86|20843.1|20723.1|10
1630448840000|2021-08-31 22:27:20|20842.96|20722.96|20849.28|20729.28|20849.28|20729.28|20842.96|20722.96|10
1630448850000|2021-08-31 22:27:30|20854.61|20734.61|20884.64|20764.64|20884.64|20764.64|20854.61|20734.61|10
1630448860000|2021-08-31 22:27:40|20885.72|20765.72|20894.34|20774.34|20894.34|20774.34|20885.72|20765.72|10
1630448870000|2021-08-31 22:27:50|20892.36|20772.36|20891.02|20771.02|20892.82|20772.82|20891.02|20771.02|10
1630448880000|2021-08-31 22:28:00|20888.43|20768.43|20883.23|20763.23|20888.43|20768.43|20882.91|20762.91|10
1630448890000|2021-08-31 22:28:10|20884.08|20764.08|20886.11|20766.11|20886.21|20766.21|20883.18|20763.18|10
1630448900000|2021-08-31 22:28:20|20887.72|20767.72|20888.07|20768.07|20888.78|20768.78|20886.56|20766.56|10
1630448910000|2021-08-31 22:28:30|20888.71|20768.71|20891.93|20771.93|20892.73|20772.73|20888.71|20768.71|8
1630448920000|2021-08-31 22:28:40|20888.84|20768.84|20888.35|20768.35|20890.75|20770.75|20888.35|20768.35|10
1630448930000|2021-08-31 22:28:50|20889.4|20769.4|20892.77|20772.77|20892.8|20772.8|20889.4|20769.4|10
1630448940000|2021-08-31 22:29:00|20892.61|20772.61|20895.53|20775.53|20896.39|20776.39|20892.61|20772.61|9
1630448950000|2021-08-31 22:29:10|20895.27|20775.27|20892.95|20772.95|20895.27|20775.27|20892.95|20772.95|10
1630448960000|2021-08-31 22:29:20|20892.23|20772.23|20888.95|20768.95|20892.25|20772.25|20888.62|20768.62|10
1630448970000|2021-08-31 22:29:30|20888.7|20768.7|20888.55|20768.55|20888.86|20768.86|20887.3|20767.3|10
1630448980000|2021-08-31 22:29:40|20889.13|20769.13|20887.65|20767.65|20889.13|20769.13|20887.65|20767.65|10
1630448990000|2021-08-31 22:29:50|20885.96|20765.96|20888.5|20768.5|20888.72|20768.72|20885.96|20765.96|10
1630449000000|2021-08-31 22:30:00|20888.74|20768.74|20887.61|20767.61|20889.44|20769.44|20887.11|20767.11|10
1630449010000|2021-08-31 22:30:10|20887.64|20767.64|20886.44|20766.44|20887.64|20767.64|20885.86|20765.86|10
1630449020000|2021-08-31 22:30:20|20886.42|20766.42|20885.79|20765.79|20886.63|20766.63|20884.89|20764.89|10
1630449030000|2021-08-31 22:30:30|20884.61|20764.61|20887.17|20767.17|20887.18|20767.18|20884.61|20764.61|10
1630449040000|2021-08-31 22:30:40|20887.49|20767.49|20887.73|20767.73|20888.41|20768.41|20886.58|20766.58|10
1630449050000|2021-08-31 22:30:50|20888.5|20768.5|20890.23|20770.23|20890.95|20770.95|20888|20768|10
1630449060000|2021-08-31 22:31:00|20890.71|20770.71|20895.78|20775.78|20895.78|20775.78|20888.56|20768.56|9
1630449070000|2021-08-31 22:31:10|20896.7|20776.7|20897.65|20777.65|20898.41|20778.41|20896.63|20776.63|8
1630449080000|2021-08-31 22:31:20|20898.22|20778.22|20900.11|20780.11|20900.11|20780.11|20897.57|20777.57|10
1630449090000|2021-08-31 22:31:30|20899.96|20779.96|20901.4|20781.4|20901.4|20781.4|20899.55|20779.55|10
1630449100000|2021-08-31 22:31:40|20901.63|20781.63|20900.01|20780.01|20903.31|20783.31|20900.01|20780.01|10
1630449110000|2021-08-31 22:31:50|20899.69|20779.69|20899.45|20779.45|20899.69|20779.69|20897.6|20777.6|10
1630449120000|2021-08-31 22:32:00|20899.7|20779.7|20903.74|20783.74|20904.48|20784.48|20899.7|20779.7|10
1630449130000|2021-08-31 22:32:10|20903.67|20783.67|20906.96|20786.96|20906.96|20786.96|20903.57|20783.57|8
1630449140000|2021-08-31 22:32:20|20907.62|20787.62|20908.83|20788.83|20910.06|20790.06|20906.32|20786.32|9
1630449150000|2021-08-31 22:32:30|20909.37|20789.37|20907.86|20787.86|20910.16|20790.16|20907.86|20787.86|10
1630449160000|2021-08-31 22:32:40|20908.12|20788.12|20907.98|20787.98|20909.18|20789.18|20907.69|20787.69|10
1630449170000|2021-08-31 22:32:50|20906.92|20786.92|20906.89|20786.89|20907.21|20787.21|20906.54|20786.54|10
1630449180000|2021-08-31 22:33:00|20906.66|20786.66|20905.04|20785.04|20907.47|20787.47|20905.04|20785.04|9
1630449190000|2021-08-31 22:33:10|20904.96|20784.96|20905.32|20785.32|20905.44|20785.44|20904.56|20784.56|10
1630449200000|2021-08-31 22:33:20|20904.8|20784.8|20903.88|20783.88|20904.8|20784.8|20903.42|20783.42|9
1630449210000|2021-08-31 22:33:30|20903.84|20783.84|20903.47|20783.47|20903.91|20783.91|20902.33|20782.33|10
1630449220000|2021-08-31 22:33:40|20903.3|20783.3|20903.29|20783.29|20903.3|20783.3|20902.04|20782.04|10
1630449230000|2021-08-31 22:33:50|20903.47|20783.47|20905.41|20785.41|20905.41|20785.41|20903.33|20783.33|10
1630449240000|2021-08-31 22:34:00|20905.26|20785.26|20903.72|20783.72|20906.08|20786.08|20903.72|20783.72|10
1630449250000|2021-08-31 22:34:10|20902.78|20782.78|20900.17|20780.17|20902.78|20782.78|20900.17|20780.17|10
1630449260000|2021-08-31 22:34:20|20900.33|20780.33|20899.5|20779.5|20900.33|20780.33|20899.49|20779.49|10
1630449270000|2021-08-31 22:34:30|20899.52|20779.52|20890.22|20770.22|20899.52|20779.52|20890.22|20770.22|10
1630449280000|2021-08-31 22:34:40|20888.08|20768.08|20886.5|20766.5|20888.08|20768.08|20885.88|20765.88|10
1630449290000|2021-08-31 22:34:50|20886.61|20766.61|20883.62|20763.62|20886.61|20766.61|20883.45|20763.45|10
1630449300000|2021-08-31 22:35:00|20882.84|20762.84|20875.8|20755.8|20882.94|20762.94|20875.24|20755.24|10
1630449310000|2021-08-31 22:35:10|20876.08|20756.08|20874.84|20754.84|20876.45|20756.45|20874.84|20754.84|10
1630449320000|2021-08-31 22:35:20|20874.48|20754.48|20871.47|20751.47|20874.48|20754.48|20871.47|20751.47|9
1630449330000|2021-08-31 22:35:30|20871.54|20751.54|20868.72|20748.72|20871.54|20751.54|20868.72|20748.72|10
1630449340000|2021-08-31 22:35:40|20868.96|20748.96|20862.57|20742.57|20868.96|20748.96|20862.57|20742.57|10
1630449350000|2021-08-31 22:35:50|20862.16|20742.16|20854.21|20734.21|20862.16|20742.16|20854.21|20734.21|10
1630449360000|2021-08-31 22:36:00|20853.01|20733.01|20848.81|20728.81|20853.01|20733.01|20848.73|20728.73|10
1630449370000|2021-08-31 22:36:10|20847.07|20727.07|20843.47|20723.47|20847.47|20727.47|20843.47|20723.47|10
1630449380000|2021-08-31 22:36:20|20843.16|20723.16|20840.24|20720.24|20843.16|20723.16|20840.24|20720.24|9
1630449390000|2021-08-31 22:36:30|20839.79|20719.79|20837.44|20717.44|20839.79|20719.79|20837.29|20717.29|9
1630449400000|2021-08-31 22:36:40|20837.1|20717.1|20837.12|20717.12|20837.12|20717.12|20836.2|20716.2|10
1630449410000|2021-08-31 22:36:50|20836.81|20716.81|20839.54|20719.54|20839.54|20719.54|20836.81|20716.81|10
1630449420000|2021-08-31 22:37:00|20840.08|20720.08|20837.95|20717.95|20840.08|20720.08|20836.21|20716.21|10
1630449430000|2021-08-31 22:37:10|20837.52|20717.52|20836.54|20716.54|20837.52|20717.52|20835.48|20715.48|10
1630449440000|2021-08-31 22:37:20|20836.53|20716.53|20839.55|20719.55|20839.55|20719.55|20836.53|20716.53|10
1630449450000|2021-08-31 22:37:30|20839.53|20719.53|20842.44|20722.44|20842.44|20722.44|20839.26|20719.26|10
1630449460000|2021-08-31 22:37:40|20842.03|20722.03|20844.62|20724.62|20844.62|20724.62|20842.03|20722.03|10
1630449470000|2021-08-31 22:37:50|20844.86|20724.86|20847.76|20727.76|20847.76|20727.76|20844.86|20724.86|10
1630449480000|2021-08-31 22:38:00|20847.71|20727.71|20847.23|20727.23|20849.13|20729.13|20846.61|20726.61|10
1630449490000|2021-08-31 22:38:10|20847.67|20727.67|20845.97|20725.97|20848.35|20728.35|20845.97|20725.97|10
1630449500000|2021-08-31 22:38:20|20845.94|20725.94|20845.44|20725.44|20846.37|20726.37|20844.86|20724.86|10
1630449510000|2021-08-31 22:38:30|20845.34|20725.34|20844|20724|20845.34|20725.34|20843.42|20723.42|10
1630449520000|2021-08-31 22:38:40|20844.22|20724.22|20844.8|20724.8|20845.14|20725.14|20844.06|20724.06|10
1630449530000|2021-08-31 22:38:50|20844.55|20724.55|20843.86|20723.86|20844.55|20724.55|20843.02|20723.02|10
1630449540000|2021-08-31 22:39:00|20843.87|20723.87|20842.35|20722.35|20843.87|20723.87|20842.03|20722.03|10
1630449550000|2021-08-31 22:39:10|20842.83|20722.83|20842.62|20722.62|20843.53|20723.53|20842.57|20722.57|10
1630449560000|2021-08-31 22:39:20|20842.75|20722.75|20840.44|20720.44|20844.4|20724.4|20840.44|20720.44|10
1630449570000|2021-08-31 22:39:30|20839.45|20719.45|20830.46|20710.46|20839.45|20719.45|20830.46|20710.46|10
1630449580000|2021-08-31 22:39:40|20829.9|20709.9|20822.84|20702.84|20829.9|20709.9|20822.84|20702.84|10
1630449590000|2021-08-31 22:39:50|20821.87|20701.87|20812.48|20692.48|20821.87|20701.87|20812.02|20692.02|10
1630449600000|2021-08-31 22:40:00|20812.62|20692.62|20803.84|20683.84|20812.62|20692.62|20803.84|20683.84|10
1630449610000|2021-08-31 22:40:10|20802.62|20682.62|20801.24|20681.24|20802.62|20682.62|20801.15|20681.15|10
1630449620000|2021-08-31 22:40:20|20801.42|20681.42|20799.47|20679.47|20801.72|20681.72|20799.47|20679.47|10
1630449630000|2021-08-31 22:40:30|20799.5|20679.5|20794.83|20674.83|20799.64|20679.64|20794.83|20674.83|10
1630449640000|2021-08-31 22:40:40|20795.39|20675.39|20793.47|20673.47|20795.39|20675.39|20793.05|20673.05|10
1630449650000|2021-08-31 22:40:50|20793.19|20673.19|20798.75|20678.75|20798.75|20678.75|20793.19|20673.19|10
1630449660000|2021-08-31 22:41:00|20800.85|20680.85|20802.5|20682.5|20803.39|20683.39|20800.28|20680.28|9
1630449670000|2021-08-31 22:41:10|20802.72|20682.72|20803.37|20683.37|20804.48|20684.48|20802.72|20682.72|9
1630449680000|2021-08-31 22:41:20|20803.25|20683.25|20803.54|20683.54|20804.03|20684.03|20803.25|20683.25|10
1630449690000|2021-08-31 22:41:30|20803.48|20683.48|20806.01|20686.01|20806.29|20686.29|20803.48|20683.48|10
1630449700000|2021-08-31 22:41:40|20806.5|20686.5|20808.84|20688.84|20808.84|20688.84|20806.16|20686.16|10
1630449710000|2021-08-31 22:41:50|20809.56|20689.56|20819.58|20699.58|20819.58|20699.58|20809.56|20689.56|10
1630449720000|2021-08-31 22:42:00|20820.24|20700.24|20825.9|20705.9|20825.94|20705.94|20820.24|20700.24|10
1630449730000|2021-08-31 22:42:10|20826.09|20706.09|20829.47|20709.47|20829.47|20709.47|20826.09|20706.09|10
1630449740000|2021-08-31 22:42:20|20830.23|20710.23|20829.6|20709.6|20832.06|20712.06|20829.26|20709.26|10
1630449750000|2021-08-31 22:42:30|20829.89|20709.89|20833.98|20713.98|20833.98|20713.98|20829.89|20709.89|10
1630449760000|2021-08-31 22:42:40|20835.58|20715.58|20839.46|20719.46|20840.48|20720.48|20835.58|20715.58|10
1630449770000|2021-08-31 22:42:50|20839.55|20719.55|20839.51|20719.51|20839.55|20719.55|20838.44|20718.44|9
1630449780000|2021-08-31 22:43:00|20840.47|20720.47|20843.03|20723.03|20844.12|20724.12|20840.47|20720.47|9
1630449790000|2021-08-31 22:43:10|20843.28|20723.28|20853.63|20733.63|20853.63|20733.63|20843.28|20723.28|10
1630449800000|2021-08-31 22:43:20|20854.07|20734.07|20858.67|20738.67|20858.67|20738.67|20853.66|20733.66|10
1630449810000|2021-08-31 22:43:30|20859.02|20739.02|20864.49|20744.49|20864.49|20744.49|20858.87|20738.87|10
1630449820000|2021-08-31 22:43:40|20865.26|20745.26|20868.76|20748.76|20869.13|20749.13|20865.26|20745.26|10
1630449830000|2021-08-31 22:43:50|20868.47|20748.47|20871.7|20751.7|20871.7|20751.7|20868.47|20748.47|10
1630449840000|2021-08-31 22:44:00|20873.05|20753.05|20876.99|20756.99|20877.02|20757.02|20873.05|20753.05|10
1630449850000|2021-08-31 22:44:10|20876.93|20756.93|20877.44|20757.44|20877.49|20757.49|20876|20756|8
1630449860000|2021-08-31 22:44:20|20877.33|20757.33|20873.18|20753.18|20877.33|20757.33|20873.09|20753.09|10
1630449870000|2021-08-31 22:44:30|20873.14|20753.14|20873.34|20753.34|20873.82|20753.82|20871.95|20751.95|10
1630449880000|2021-08-31 22:44:40|20873.36|20753.36|20872.36|20752.36|20873.93|20753.93|20871.95|20751.95|9
1630449890000|2021-08-31 22:44:50|20872.42|20752.42|20874.79|20754.79|20876.11|20756.11|20872.42|20752.42|10
1630449900000|2021-08-31 22:45:00|20874.83|20754.83|20879.07|20759.07|20879.07|20759.07|20874.76|20754.76|9
1630449910000|2021-08-31 22:45:10|20879.55|20759.55|20882.08|20762.08|20882.12|20762.12|20879.39|20759.39|10
1630449920000|2021-08-31 22:45:20|20882.69|20762.69|20883.68|20763.68|20883.68|20763.68|20882.6|20762.6|10
1630449930000|2021-08-31 22:45:30|20884.23|20764.23|20891.04|20771.04|20891.04|20771.04|20884.15|20764.15|10
1630449940000|2021-08-31 22:45:40|20891.97|20771.97|20898.15|20778.15|20898.15|20778.15|20891.97|20771.97|10
1630449950000|2021-08-31 22:45:50|20898.11|20778.11|20899.27|20779.27|20899.61|20779.61|20898.09|20778.09|10
1630449960000|2021-08-31 22:46:00|20899.52|20779.52|20902.83|20782.83|20902.83|20782.83|20899.52|20779.52|10
1630449970000|2021-08-31 22:46:10|20903.2|20783.2|20907.45|20787.45|20907.51|20787.51|20903.2|20783.2|10
1630449980000|2021-08-31 22:46:20|20907.66|20787.66|20909.4|20789.4|20909.62|20789.62|20907.57|20787.57|10
1630449990000|2021-08-31 22:46:30|20910.29|20790.29|20913.35|20793.35|20913.35|20793.35|20910.26|20790.26|9
1630450000000|2021-08-31 22:46:40|20914.44|20794.44|20918.91|20798.91|20918.91|20798.91|20914.44|20794.44|10
1630450010000|2021-08-31 22:46:50|20919.19|20799.19|20920.32|20800.32|20921.05|20801.05|20919.19|20799.19|8
1630450020000|2021-08-31 22:47:00|20921.21|20801.21|20925.15|20805.15|20926.23|20806.23|20921.1|20801.1|10
1630450030000|2021-08-31 22:47:10|20925.08|20805.08|20925.39|20805.39|20925.68|20805.68|20924.27|20804.27|10
1630450040000|2021-08-31 22:47:20|20925.31|20805.31|20928.94|20808.94|20929.1|20809.1|20925.31|20805.31|9
1630450050000|2021-08-31 22:47:30|20929.26|20809.26|20930.57|20810.57|20930.57|20810.57|20928.4|20808.4|10
1630450060000|2021-08-31 22:47:40|20930.92|20810.92|20933.11|20813.11|20933.77|20813.77|20930.92|20810.92|9
1630450070000|2021-08-31 22:47:50|20933.37|20813.37|20936.71|20816.71|20936.71|20816.71|20933.37|20813.37|9
1630450080000|2021-08-31 22:48:00|20936.8|20816.8|20937.12|20817.12|20937.86|20817.86|20936.77|20816.77|10
1630450090000|2021-08-31 22:48:10|20935.38|20815.38|20945.02|20825.02|20945.16|20825.16|20935.06|20815.06|10
1630450100000|2021-08-31 22:48:20|20946.05|20826.05|20954.38|20834.38|20954.38|20834.38|20946.05|20826.05|10
1630450110000|2021-08-31 22:48:30|20954.47|20834.47|20947.83|20827.83|20954.59|20834.59|20947.43|20827.43|10
1630450120000|2021-08-31 22:48:40|20947.93|20827.93|20947|20827|20947.93|20827.93|20946.92|20826.92|9
1630450130000|2021-08-31 22:48:50|20946.27|20826.27|20948.34|20828.34|20948.34|20828.34|20946.27|20826.27|10
1630450140000|2021-08-31 22:49:00|20950.13|20830.13|20951.84|20831.84|20951.91|20831.91|20950.13|20830.13|10
1630450150000|2021-08-31 22:49:10|20953.13|20833.13|20954.78|20834.78|20954.78|20834.78|20952.17|20832.17|10
1630450160000|2021-08-31 22:49:20|20954.97|20834.97|20959.04|20839.04|20959.04|20839.04|20954.97|20834.97|10
1630450170000|2021-08-31 22:49:30|20959.74|20839.74|20959.8|20839.8|20960.71|20840.71|20959.37|20839.37|10
1630450180000|2021-08-31 22:49:40|20959.13|20839.13|20958.58|20838.58|20959.13|20839.13|20958.25|20838.25|10
1630450190000|2021-08-31 22:49:50|20958.04|20838.04|20957.13|20837.13|20958.04|20838.04|20957.13|20837.13|10
1630450200000|2021-08-31 22:50:00|20957.24|20837.24|20958.25|20838.25|20958.4|20838.4|20957|20837|10
1630450210000|2021-08-31 22:50:10|20958.86|20838.86|20960.03|20840.03|20960.03|20840.03|20958.09|20838.09|10
1630450220000|2021-08-31 22:50:20|20960.19|20840.19|20958.44|20838.44|20960.55|20840.55|20958.44|20838.44|10
1630450230000|2021-08-31 22:50:30|20958.32|20838.32|20957.72|20837.72|20958.48|20838.48|20957.71|20837.71|10
1630450240000|2021-08-31 22:50:40|20957.23|20837.23|20956.74|20836.74|20957.92|20837.92|20956.74|20836.74|10
1630450250000|2021-08-31 22:50:50|20958.04|20838.04|20957.53|20837.53|20958.04|20838.04|20957.17|20837.17|10
1630450260000|2021-08-31 22:51:00|20957.59|20837.59|20953.65|20833.65|20957.59|20837.59|20953.65|20833.65|9
1630450270000|2021-08-31 22:51:10|20953.47|20833.47|20951.6|20831.6|20953.47|20833.47|20951.56|20831.56|10
1630450280000|2021-08-31 22:51:20|20951.3|20831.3|20951.85|20831.85|20952.52|20832.52|20951.3|20831.3|9
1630450290000|2021-08-31 22:51:30|20952.1|20832.1|20954.24|20834.24|20954.24|20834.24|20951.97|20831.97|9
1630450300000|2021-08-31 22:51:40|20954.1|20834.1|20954.24|20834.24|20954.35|20834.35|20953.7|20833.7|9
1630450310000|2021-08-31 22:51:50|20954.57|20834.57|20954.64|20834.64|20954.64|20834.64|20953.93|20833.93|10
1630450320000|2021-08-31 22:52:00|20954.98|20834.98|20957.64|20837.64|20957.64|20837.64|20954.98|20834.98|10
1630450330000|2021-08-31 22:52:10|20958.35|20838.35|20962.33|20842.33|20962.33|20842.33|20958.35|20838.35|10
1630450340000|2021-08-31 22:52:20|20964.03|20844.03|20968.87|20848.87|20968.87|20848.87|20963.52|20843.52|10
1630450350000|2021-08-31 22:52:30|20968.81|20848.81|20971.84|20851.84|20971.84|20851.84|20967.91|20847.91|10
1630450360000|2021-08-31 22:52:40|20971.75|20851.75|20973.23|20853.23|20973.31|20853.31|20971.75|20851.75|10
1630450370000|2021-08-31 22:52:50|20975.04|20855.04|20976.47|20856.47|20976.95|20856.95|20975.04|20855.04|10
1630450380000|2021-08-31 22:53:00|20978.23|20858.23|20982.71|20862.71|20982.71|20862.71|20978.23|20858.23|10
1630450390000|2021-08-31 22:53:10|20983.32|20863.32|20986.84|20866.84|20986.84|20866.84|20981.35|20861.35|10
1630450400000|2021-08-31 22:53:20|20987.27|20867.27|20991.48|20871.48|20991.48|20871.48|20987.27|20867.27|10
1630450410000|2021-08-31 22:53:30|20991.46|20871.46|20994.54|20874.54|20994.54|20874.54|20991.46|20871.46|10
1630450420000|2021-08-31 22:53:40|20994.89|20874.89|20994.21|20874.21|20995.91|20875.91|20993.25|20873.25|10
1630450430000|2021-08-31 22:53:50|20994.6|20874.6|20993.42|20873.42|20994.6|20874.6|20992.69|20872.69|10
1630450440000|2021-08-31 22:54:00|20993.21|20873.21|20990.99|20870.99|20994.27|20874.27|20990.99|20870.99|10
1630450450000|2021-08-31 22:54:10|20991.13|20871.13|20992.01|20872.01|20992.01|20872.01|20990.05|20870.05|9
1630450460000|2021-08-31 22:54:20|20992.7|20872.7|20997.36|20877.36|20998.12|20878.12|20992.7|20872.7|10
1630450470000|2021-08-31 22:54:30|20997.61|20877.61|21000.42|20880.42|21000.61|20880.61|20997.61|20877.61|10
1630450480000|2021-08-31 22:54:40|21000.46|20880.46|20997.98|20877.98|21000.46|20880.46|20997.98|20877.98|10
1630450490000|2021-08-31 22:54:50|20998.21|20878.21|20995.87|20875.87|20998.21|20878.21|20995.71|20875.71|10
1630450500000|2021-08-31 22:55:00|20995.15|20875.15|20991.92|20871.92|20995.4|20875.4|20991.92|20871.92|10
1630450510000|2021-08-31 22:55:10|20991.8|20871.8|20986.36|20866.36|20991.8|20871.8|20986.07|20866.07|10
1630450520000|2021-08-31 22:55:20|20985.75|20865.75|20981.44|20861.44|20985.75|20865.75|20980.63|20860.63|10
1630450530000|2021-08-31 22:55:30|20981.96|20861.96|20988.77|20868.77|20988.77|20868.77|20981.96|20861.96|10
1630450540000|2021-08-31 22:55:40|20988.02|20868.02|20989.53|20869.53|20989.53|20869.53|20987.53|20867.53|10
1630450550000|2021-08-31 22:55:50|20989.55|20869.55|20990.98|20870.98|20991.64|20871.64|20989.55|20869.55|10
1630450560000|2021-08-31 22:56:00|20991.15|20871.15|20990.32|20870.32|20992.63|20872.63|20990.25|20870.25|10
1630450570000|2021-08-31 22:56:10|20990.15|20870.15|20990.02|20870.02|20990.4|20870.4|20990.02|20870.02|9
1630450580000|2021-08-31 22:56:20|20991.3|20871.3|20990.14|20870.14|20992.07|20872.07|20990.14|20870.14|10
1630450590000|2021-08-31 22:56:30|20989.62|20869.62|20990.52|20870.52|20990.52|20870.52|20989.19|20869.19|10
1630450600000|2021-08-31 22:56:40|20989.03|20869.03|20989.37|20869.37|20989.41|20869.41|20989.02|20869.02|9
1630450610000|2021-08-31 22:56:50|20989.5|20869.5|20989.09|20869.09|20989.51|20869.51|20988.83|20868.83|9
1630450620000|2021-08-31 22:57:00|20989.5|20869.5|20990.47|20870.47|20990.57|20870.57|20989.5|20869.5|10
1630450630000|2021-08-31 22:57:10|20990.49|20870.49|20991.62|20871.62|20991.82|20871.82|20990.49|20870.49|10
1630450640000|2021-08-31 22:57:20|20991.43|20871.43|20992.66|20872.66|20993.68|20873.68|20991.43|20871.43|9
1630450650000|2021-08-31 22:57:30|20992.19|20872.19|20992.77|20872.77|20992.93|20872.93|20992.17|20872.17|9
1630450660000|2021-08-31 22:57:40|20992.14|20872.14|20991.79|20871.79|20992.14|20872.14|20990.98|20870.98|9
1630450670000|2021-08-31 22:57:50|20991.92|20871.92|20990.89|20870.89|20992.47|20872.47|20990.88|20870.88|10
1630450680000|2021-08-31 22:58:00|20990.59|20870.59|20990.08|20870.08|20991.18|20871.18|20990.08|20870.08|8
1630450690000|2021-08-31 22:58:10|20990.05|20870.05|20987|20867|20990.05|20870.05|20987|20867|10
1630450700000|2021-08-31 22:58:20|20986.87|20866.87|20987.68|20867.68|20988.1|20868.1|20986.82|20866.82|10
1630450710000|2021-08-31 22:58:30|20987.87|20867.87|20987.42|20867.42|20988.28|20868.28|20987.18|20867.18|9
1630450720000|2021-08-31 22:58:40|20987.61|20867.61|20990.51|20870.51|20990.51|20870.51|20987.61|20867.61|10
1630450730000|2021-08-31 22:58:50|20990.71|20870.71|20990.49|20870.49|20990.9|20870.9|20990.46|20870.46|10
1630450740000|2021-08-31 22:59:00|20990.55|20870.55|20990.44|20870.44|20990.72|20870.72|20989.47|20869.47|8
1630450750000|2021-08-31 22:59:10|20990.48|20870.48|20985.73|20865.73|20990.48|20870.48|20985.73|20865.73|9
1630450760000|2021-08-31 22:59:20|20985.6|20865.6|20985.41|20865.41|20985.6|20865.6|20983.14|20863.14|10
1630450770000|2021-08-31 22:59:30|20987.02|20867.02|20996.19|20876.19|20996.19|20876.19|20987.02|20867.02|10
1630450780000|2021-08-31 22:59:40|20996.99|20876.99|21007.13|20887.13|21007.13|20887.13|20996.99|20876.99|10
1630450790000|2021-08-31 22:59:50|21007.31|20887.31|21010.75|20890.75|21011|20891|21007.31|20887.31|10
1630450800000|2021-08-31 23:00:00|21010.9|20890.9|21012.05|20892.05|21012.74|20892.74|21010.86|20890.86|10
1630450810000|2021-08-31 23:00:10|21011.74|20891.74|21010.71|20890.71|21011.74|20891.74|21009.33|20889.33|10
1630450820000|2021-08-31 23:00:20|21010.8|20890.8|21008.64|20888.64|21011.26|20891.26|21006.63|20886.63|10
1630450830000|2021-08-31 23:00:30|21007.87|20887.87|21004.94|20884.94|21007.87|20887.87|21004.94|20884.94|10
1630450840000|2021-08-31 23:00:40|21004.56|20884.56|21002.14|20882.14|21004.56|20884.56|21001.82|20881.82|10
1630450850000|2021-08-31 23:00:50|21000.3|20880.3|20997.18|20877.18|21000.3|20880.3|20997.18|20877.18|10
1630450860000|2021-08-31 23:01:00|20997.25|20877.25|20994.03|20874.03|20997.34|20877.34|20994.03|20874.03|10
1630450870000|2021-08-31 23:01:10|20993.67|20873.67|20993.55|20873.55|20994.13|20874.13|20992.27|20872.27|10
1630450880000|2021-08-31 23:01:20|20993.47|20873.47|20994.09|20874.09|20994.49|20874.49|20993.34|20873.34|10
1630450890000|2021-08-31 23:01:30|20994.93|20874.93|20995.62|20875.62|20995.62|20875.62|20994.3|20874.3|10
1630450900000|2021-08-31 23:01:40|20995.79|20875.79|20997.11|20877.11|20997.59|20877.59|20995.79|20875.79|10
1630450910000|2021-08-31 23:01:50|20997.21|20877.21|20999.49|20879.49|20999.49|20879.49|20997.02|20877.02|10
1630450920000|2021-08-31 23:02:00|20999.56|20879.56|20998.13|20878.13|20999.73|20879.73|20998.02|20878.02|10
1630450930000|2021-08-31 23:02:10|20998.04|20878.04|20998.75|20878.75|20999.07|20879.07|20997.86|20877.86|9
1630450940000|2021-08-31 23:02:20|20998.62|20878.62|20996.98|20876.98|20998.82|20878.82|20996.69|20876.69|9
1630450950000|2021-08-31 23:02:30|20996.33|20876.33|20992.36|20872.36|20996.33|20876.33|20992.36|20872.36|10
1630450960000|2021-08-31 23:02:40|20992.34|20872.34|20991.53|20871.53|20993.22|20873.22|20991.52|20871.52|10
1630450970000|2021-08-31 23:02:50|20992.04|20872.04|20990.2|20870.2|20992.75|20872.75|20990.2|20870.2|10
1630450980000|2021-08-31 23:03:00|20989.73|20869.73|20990.07|20870.07|20990.6|20870.6|20989.56|20869.56|10
1630450990000|2021-08-31 23:03:10|20990.04|20870.04|20987.93|20867.93|20990.04|20870.04|20987.93|20867.93|10
1630451000000|2021-08-31 23:03:20|20988.33|20868.33|20989.1|20869.1|20989.1|20869.1|20987.83|20867.83|9
1630451010000|2021-08-31 23:03:30|20988.74|20868.74|20986.92|20866.92|20989.37|20869.37|20986.63|20866.63|10
1630451020000|2021-08-31 23:03:40|20988.2|20868.2|20987.8|20867.8|20988.25|20868.25|20987.78|20867.78|9
1630451030000|2021-08-31 23:03:50|20987.65|20867.65|20985.07|20865.07|20987.66|20867.66|20985.07|20865.07|9
1630451040000|2021-08-31 23:04:00|20984.94|20864.94|20984.01|20864.01|20985.7|20865.7|20984.01|20864.01|8
1630451050000|2021-08-31 23:04:10|20982.69|20862.69|20979.06|20859.06|20982.69|20862.69|20978.92|20858.92|10
1630451060000|2021-08-31 23:04:20|20978.56|20858.56|20975.93|20855.93|20978.56|20858.56|20975.93|20855.93|10
1630451070000|2021-08-31 23:04:30|20975.9|20855.9|20967.29|20847.29|20975.9|20855.9|20967.29|20847.29|10
1630451080000|2021-08-31 23:04:40|20966.07|20846.07|20961.99|20841.99|20966.07|20846.07|20961.99|20841.99|10
1630451090000|2021-08-31 23:04:50|20963.15|20843.15|20959.49|20839.49|20963.15|20843.15|20959.08|20839.08|10
1630451100000|2021-08-31 23:05:00|20959.36|20839.36|20956.94|20836.94|20959.36|20839.36|20956.94|20836.94|10
1630451110000|2021-08-31 23:05:10|20957.61|20837.61|20955.05|20835.05|20957.61|20837.61|20955.05|20835.05|10
1630451120000|2021-08-31 23:05:20|20955.06|20835.06|20954.16|20834.16|20955.06|20835.06|20954.16|20834.16|10
1630451130000|2021-08-31 23:05:30|20954.79|20834.79|20956.08|20836.08|20956.08|20836.08|20954.79|20834.79|8
1630451140000|2021-08-31 23:05:40|20956.07|20836.07|20958.92|20838.92|20959.04|20839.04|20956.07|20836.07|9
1630451150000|2021-08-31 23:05:50|20959.08|20839.08|20961.39|20841.39|20961.39|20841.39|20958.89|20838.89|9
1630451160000|2021-08-31 23:06:00|20961.18|20841.18|20965.39|20845.39|20965.39|20845.39|20961.06|20841.06|8
1630451170000|2021-08-31 23:06:10|20965.45|20845.45|20965.66|20845.66|20966.13|20846.13|20965.24|20845.24|10
1630451180000|2021-08-31 23:06:20|20965.69|20845.69|20967.57|20847.57|20968.05|20848.05|20965.64|20845.64|10
1630451190000|2021-08-31 23:06:30|20968.64|20848.64|20971.42|20851.42|20971.42|20851.42|20968.38|20848.38|10
1630451200000|2021-08-31 23:06:40|20971.45|20851.45|20972.26|20852.26|20972.56|20852.56|20971.45|20851.45|7
1630451210000|2021-08-31 23:06:50|20972.51|20852.51|20972.94|20852.94|20972.94|20852.94|20972.51|20852.51|9
1630451220000|2021-08-31 23:07:00|20973.22|20853.22|20972.77|20852.77|20973.95|20853.95|20971.71|20851.71|10
1630451230000|2021-08-31 23:07:10|20972.9|20852.9|20974.68|20854.68|20974.68|20854.68|20972.76|20852.76|10
1630451240000|2021-08-31 23:07:20|20975.23|20855.23|20977.01|20857.01|20977.01|20857.01|20974.63|20854.63|10
1630451250000|2021-08-31 23:07:30|20977.28|20857.28|20977.66|20857.66|20977.93|20857.93|20976.63|20856.63|10
1630451260000|2021-08-31 23:07:40|20979.27|20859.27|20978.81|20858.81|20979.97|20859.97|20978.7|20858.7|9
1630451270000|2021-08-31 23:07:50|20978.84|20858.84|20980.84|20860.84|20980.84|20860.84|20978.84|20858.84|10
1630451280000|2021-08-31 23:08:00|20983.21|20863.21|20994.87|20874.87|20994.87|20874.87|20983.21|20863.21|10
1630451290000|2021-08-31 23:08:10|20996.28|20876.28|21004.05|20884.05|21004.05|20884.05|20996.28|20876.28|10
1630451300000|2021-08-31 23:08:20|21008.16|20888.16|21023.01|20903.01|21023.01|20903.01|21008.16|20888.16|10
1630451310000|2021-08-31 23:08:30|21022.63|20902.63|21024.55|20904.55|21024.55|20904.55|21022.61|20902.61|9
1630451320000|2021-08-31 23:08:40|21024.99|20904.99|21025.34|20905.34|21025.43|20905.43|21023.87|20903.87|10
1630451330000|2021-08-31 23:08:50|21024.08|20904.08|21022.77|20902.77|21024.2|20904.2|21022.77|20902.77|10
1630451340000|2021-08-31 23:09:00|21023.57|20903.57|21025.88|20905.88|21026.09|20906.09|21023.57|20903.57|10
1630451350000|2021-08-31 23:09:10|21026.47|20906.47|21033.07|20913.07|21033.07|20913.07|21026.47|20906.47|10
1630451360000|2021-08-31 23:09:20|21033.32|20913.32|21035.28|20915.28|21035.6|20915.6|21033.32|20913.32|10
1630451370000|2021-08-31 23:09:30|21034.8|20914.8|21034.85|20914.85|21035.29|20915.29|21033.6|20913.6|10
1630451380000|2021-08-31 23:09:40|21035.29|20915.29|21034.25|20914.25|21035.81|20915.81|21033.7|20913.7|9
1630451390000|2021-08-31 23:09:50|21036.01|20916.01|21038.18|20918.18|21038.32|20918.32|21036.01|20916.01|10
1630451400000|2021-08-31 23:10:00|21037.93|20917.93|21038.62|20918.62|21039.32|20919.32|21037.75|20917.75|10
1630451410000|2021-08-31 23:10:10|21039.84|20919.84|21042.33|20922.33|21042.33|20922.33|21039.31|20919.31|10
1630451420000|2021-08-31 23:10:20|21042.94|20922.94|21049.07|20929.07|21049.07|20929.07|21042.94|20922.94|9
1630451430000|2021-08-31 23:10:30|21049.5|20929.5|21054.39|20934.39|21054.39|20934.39|21049.5|20929.5|10
1630451440000|2021-08-31 23:10:40|21054.42|20934.42|21053.17|20933.17|21054.87|20934.87|21053.17|20933.17|9
1630451450000|2021-08-31 23:10:50|21053.18|20933.18|21054.75|20934.75|21055.33|20935.33|21052.84|20932.84|10
1630451460000|2021-08-31 23:11:00|21054.81|20934.81|21054.42|20934.42|21054.84|20934.84|21054|20934|9
1630451470000|2021-08-31 23:11:10|21054.47|20934.47|21057.34|20937.34|21057.34|20937.34|21054.47|20934.47|10
1630451480000|2021-08-31 23:11:20|21058.4|20938.4|21059.95|20939.95|21059.95|20939.95|21058.27|20938.27|10
1630451490000|2021-08-31 23:11:30|21060.07|20940.07|21062.33|20942.33|21062.33|20942.33|21059.13|20939.13|10
1630451500000|2021-08-31 23:11:40|21063.95|20943.95|21067.61|20947.61|21067.61|20947.61|21063.95|20943.95|10
1630451510000|2021-08-31 23:11:50|21067.88|20947.88|21073.99|20953.99|21073.99|20953.99|21067.88|20947.88|10
1630451520000|2021-08-31 23:12:00|21074.16|20954.16|21083.95|20963.95|21083.95|20963.95|21074.16|20954.16|10
1630451530000|2021-08-31 23:12:10|21084.03|20964.03|21087.69|20967.69|21088.65|20968.65|21084.03|20964.03|10
1630451540000|2021-08-31 23:12:20|21087.61|20967.61|21092.08|20972.08|21093.05|20973.05|21087.61|20967.61|10
1630451550000|2021-08-31 23:12:30|21091.98|20971.98|21089.78|20969.78|21091.98|20971.98|21089.75|20969.75|10
1630451560000|2021-08-31 23:12:40|21089.72|20969.72|21081.14|20961.14|21089.72|20969.72|21081.14|20961.14|10
1630451570000|2021-08-31 23:12:50|21079.47|20959.47|21071.58|20951.58|21079.47|20959.47|21071.58|20951.58|10
1630451580000|2021-08-31 23:13:00|21071.04|20951.04|21072.35|20952.35|21072.48|20952.48|21070.89|20950.89|10
1630451590000|2021-08-31 23:13:10|21072.48|20952.48|21073.17|20953.17|21073.17|20953.17|21071.76|20951.76|10
1630451600000|2021-08-31 23:13:20|21073.51|20953.51|21070.2|20950.2|21073.51|20953.51|21070.2|20950.2|10
1630451610000|2021-08-31 23:13:30|21069.89|20949.89|21068.56|20948.56|21070.19|20950.19|21068.54|20948.54|10
1630451620000|2021-08-31 23:13:40|21068.54|20948.54|21068.77|20948.77|21068.77|20948.77|21066.69|20946.69|10
1630451630000|2021-08-31 23:13:50|21069.15|20949.15|21071.15|20951.15|21071.15|20951.15|21069.15|20949.15|10
1630451640000|2021-08-31 23:14:00|21070.23|20950.23|21075.6|20955.6|21075.6|20955.6|21070.23|20950.23|10
1630451650000|2021-08-31 23:14:10|21076.57|20956.57|21077.93|20957.93|21078.01|20958.01|21076.57|20956.57|10
1630451660000|2021-08-31 23:14:20|21077.87|20957.87|21079.95|20959.95|21079.95|20959.95|21077.84|20957.84|10
1630451670000|2021-08-31 23:14:30|21079.72|20959.72|21080|20960|21080.44|20960.44|21079.69|20959.69|10
1630451680000|2021-08-31 23:14:40|21080.62|20960.62|21082.35|20962.35|21082.41|20962.41|21080.62|20960.62|9
1630451690000|2021-08-31 23:14:50|21082.12|20962.12|21081.43|20961.43|21082.4|20962.4|21080.84|20960.84|10
1630451700000|2021-08-31 23:15:00|21081.3|20961.3|21084.06|20964.06|21084.1|20964.1|21081.2|20961.2|10
1630451710000|2021-08-31 23:15:10|21084.29|20964.29|21083.03|20963.03|21084.77|20964.77|21083.03|20963.03|10
1630451720000|2021-08-31 23:15:20|21081.13|20961.13|21075.29|20955.29|21081.13|20961.13|21075.29|20955.29|10
1630451730000|2021-08-31 23:15:30|21074.72|20954.72|21069.69|20949.69|21074.72|20954.72|21069.42|20949.42|10
1630451740000|2021-08-31 23:15:40|21069.48|20949.48|21069.36|20949.36|21070.27|20950.27|21069.36|20949.36|10
1630451750000|2021-08-31 23:15:50|21069.42|20949.42|21067.62|20947.62|21069.42|20949.42|21067.42|20947.42|10
1630451760000|2021-08-31 23:16:00|21067.86|20947.86|21068.63|20948.63|21068.73|20948.73|21066.68|20946.68|10
1630451770000|2021-08-31 23:16:10|21068.53|20948.53|21069.92|20949.92|21069.92|20949.92|21068.06|20948.06|10
1630451780000|2021-08-31 23:16:20|21071.48|20951.48|21075.49|20955.49|21076.25|20956.25|21071.48|20951.48|10
1630451790000|2021-08-31 23:16:30|21076.08|20956.08|21078.49|20958.49|21078.49|20958.49|21076.08|20956.08|9
1630451800000|2021-08-31 23:16:40|21079.17|20959.17|21079.81|20959.81|21080.68|20960.68|21079.17|20959.17|10
1630451810000|2021-08-31 23:16:50|21078.77|20958.77|21076|20956|21078.77|20958.77|21075.56|20955.56|10
1630451820000|2021-08-31 23:17:00|21076.33|20956.33|21075.09|20955.09|21077.13|20957.13|21075.09|20955.09|10
1630451830000|2021-08-31 23:17:10|21074.79|20954.79|21070.95|20950.95|21074.79|20954.79|21070.9|20950.9|10
1630451840000|2021-08-31 23:17:20|21070.99|20950.99|21072.01|20952.01|21072.03|20952.03|21070.82|20950.82|10
1630451850000|2021-08-31 23:17:30|21071.96|20951.96|21073.73|20953.73|21073.84|20953.84|21071.96|20951.96|9
1630451860000|2021-08-31 23:17:40|21071.76|20951.76|21070.39|20950.39|21071.76|20951.76|21069.12|20949.12|10
1630451870000|2021-08-31 23:17:50|21069.7|20949.7|21068.34|20948.34|21069.7|20949.7|21068.29|20948.29|9
1630451880000|2021-08-31 23:18:00|21068.39|20948.39|21069.4|20949.4|21069.81|20949.81|21068.39|20948.39|10
1630451890000|2021-08-31 23:18:10|21069.78|20949.78|21071.5|20951.5|21071.9|20951.9|21069.78|20949.78|10
1630451900000|2021-08-31 23:18:20|21071.62|20951.62|21073.38|20953.38|21073.38|20953.38|21071.38|20951.38|9
1630451910000|2021-08-31 23:18:30|21073.4|20953.4|21075.41|20955.41|21075.41|20955.41|21073.4|20953.4|9
1630451920000|2021-08-31 23:18:40|21074.89|20954.89|21078.81|20958.81|21078.94|20958.94|21074.72|20954.72|10
1630451930000|2021-08-31 23:18:50|21078.47|20958.47|21076.8|20956.8|21078.47|20958.47|21076.23|20956.23|10
1630451940000|2021-08-31 23:19:00|21076.91|20956.91|21074.06|20954.06|21076.91|20956.91|21074.06|20954.06|9
1630451950000|2021-08-31 23:19:10|21073.96|20953.96|21071.95|20951.95|21074.34|20954.34|21071.95|20951.95|10
1630451960000|2021-08-31 23:19:20|21072.35|20952.35|21070.38|20950.38|21072.38|20952.38|21070.38|20950.38|10
1630451970000|2021-08-31 23:19:30|21069.78|20949.78|21069.67|20949.67|21069.88|20949.88|21069.48|20949.48|9
1630451980000|2021-08-31 23:19:40|21069.98|20949.98|21072.54|20952.54|21073.21|20953.21|21069.91|20949.91|10
1630451990000|2021-08-31 23:19:50|21072.62|20952.62|21073.8|20953.8|21073.99|20953.99|21071.37|20951.37|10
1630452000000|2021-08-31 23:20:00|21073.7|20953.7|21075.11|20955.11|21075.11|20955.11|21072.75|20952.75|10
1630452010000|2021-08-31 23:20:10|21074.91|20954.91|21076.35|20956.35|21076.37|20956.37|21074.91|20954.91|10
1630452020000|2021-08-31 23:20:20|21076.3|20956.3|21076.96|20956.96|21077.43|20957.43|21076.19|20956.19|10
1630452030000|2021-08-31 23:20:30|21076.68|20956.68|21080.94|20960.94|21080.94|20960.94|21076.68|20956.68|10
1630452040000|2021-08-31 23:20:40|21083.41|20963.41|21085.72|20965.72|21086.06|20966.06|21083.27|20963.27|10
1630452050000|2021-08-31 23:20:50|21085.64|20965.64|21084.49|20964.49|21086.74|20966.74|21084.49|20964.49|10
1630452060000|2021-08-31 23:21:00|21083.6|20963.6|21081.86|20961.86|21083.6|20963.6|21080.85|20960.85|10
1630452070000|2021-08-31 23:21:10|21081.7|20961.7|21082.43|20962.43|21083.22|20963.22|21081.7|20961.7|10
1630452080000|2021-08-31 23:21:20|21083.18|20963.18|21086.28|20966.28|21086.28|20966.28|21082.91|20962.91|10
1630452090000|2021-08-31 23:21:30|21086.38|20966.38|21087.34|20967.34|21087.34|20967.34|21086.17|20966.17|10
1630452100000|2021-08-31 23:21:40|21086.92|20966.92|21091.83|20971.83|21091.84|20971.84|21086.91|20966.91|10
1630452110000|2021-08-31 23:21:50|21092.72|20972.72|21090.32|20970.32|21093.29|20973.29|21090.32|20970.32|10
1630452120000|2021-08-31 23:22:00|21089.74|20969.74|21089|20969|21089.84|20969.84|21089|20969|10
1630452130000|2021-08-31 23:22:10|21088.41|20968.41|21084.57|20964.57|21088.6|20968.6|21084.57|20964.57|10
1630452140000|2021-08-31 23:22:20|21084.72|20964.72|21088.42|20968.42|21088.42|20968.42|21084.72|20964.72|10
1630452150000|2021-08-31 23:22:30|21088.51|20968.51|21087.47|20967.47|21088.67|20968.67|21087.47|20967.47|10
1630452160000|2021-08-31 23:22:40|21086.71|20966.71|21085.45|20965.45|21086.71|20966.71|21083.74|20963.74|10
1630452170000|2021-08-31 23:22:50|21086.37|20966.37|21085.86|20965.86|21086.37|20966.37|21084.8|20964.8|9
1630452180000|2021-08-31 23:23:00|21086.15|20966.15|21088.42|20968.42|21088.42|20968.42|21086.15|20966.15|10
1630452190000|2021-08-31 23:23:10|21088.95|20968.95|21095.27|20975.27|21095.27|20975.27|21088.95|20968.95|10
1630452200000|2021-08-31 23:23:20|21095.31|20975.31|21095.41|20975.41|21095.48|20975.48|21095.03|20975.03|9
1630452210000|2021-08-31 23:23:30|21095.92|20975.92|21097.06|20977.06|21097.31|20977.31|21095.92|20975.92|8
1630452220000|2021-08-31 23:23:40|21096.51|20976.51|21096.04|20976.04|21096.51|20976.51|21095.84|20975.84|8
1630452230000|2021-08-31 23:23:50|21096.17|20976.17|21098.08|20978.08|21098.08|20978.08|21096.17|20976.17|9
1630452240000|2021-08-31 23:24:00|21097.79|20977.79|21097.83|20977.83|21098.22|20978.22|21097.76|20977.76|10
1630452250000|2021-08-31 23:24:10|21098.03|20978.03|21097.5|20977.5|21098.25|20978.25|21096.78|20976.78|10
1630452260000|2021-08-31 23:24:20|21097.22|20977.22|21099.22|20979.22|21099.22|20979.22|21096.67|20976.67|10
1630452270000|2021-08-31 23:24:30|21099.05|20979.05|21095.98|20975.98|21099.61|20979.61|21095.63|20975.63|10
1630452280000|2021-08-31 23:24:40|21093.98|20973.98|21091.25|20971.25|21093.98|20973.98|21091.25|20971.25|10
1630452290000|2021-08-31 23:24:50|21091.02|20971.02|21080.7|20960.7|21091.02|20971.02|21080.7|20960.7|10
1630452300000|2021-08-31 23:25:00|21080.42|20960.42|21079|20959|21080.42|20960.42|21079|20959|9
1630452310000|2021-08-31 23:25:10|21078.03|20958.03|21078.89|20958.89|21078.89|20958.89|21076.88|20956.88|10
1630452320000|2021-08-31 23:25:20|21079.57|20959.57|21081.48|20961.48|21081.74|20961.74|21079.57|20959.57|9
1630452330000|2021-08-31 23:25:30|21082.12|20962.12|21085.64|20965.64|21085.64|20965.64|21082.12|20962.12|10
1630452340000|2021-08-31 23:25:40|21085.95|20965.95|21093.47|20973.47|21093.47|20973.47|21085.95|20965.95|10
1630452350000|2021-08-31 23:25:50|21093.57|20973.57|21098.08|20978.08|21098.53|20978.53|21093.57|20973.57|10
1630452360000|2021-08-31 23:26:00|21098.42|20978.42|21102.49|20982.49|21102.49|20982.49|21098.36|20978.36|10
1630452370000|2021-08-31 23:26:10|21103.93|20983.93|21106.37|20986.37|21106.37|20986.37|21103.93|20983.93|10
1630452380000|2021-08-31 23:26:20|21104.97|20984.97|21107.06|20987.06|21107.06|20987.06|21103.15|20983.15|10
1630452390000|2021-08-31 23:26:30|21107.84|20987.84|21111.44|20991.44|21111.44|20991.44|21107.84|20987.84|10
1630452400000|2021-08-31 23:26:40|21111.12|20991.12|21113.34|20993.34|21113.34|20993.34|21110.46|20990.46|10
1630452410000|2021-08-31 23:26:50|21114.51|20994.51|21117.55|20997.55|21117.55|20997.55|21114.51|20994.51|10
1630452420000|2021-08-31 23:27:00|21116.66|20996.66|21111.78|20991.78|21116.66|20996.66|21111.78|20991.78|10
1630452430000|2021-08-31 23:27:10|21112.54|20992.54|21115.07|20995.07|21115.07|20995.07|21112.4|20992.4|10
1630452440000|2021-08-31 23:27:20|21115.13|20995.13|21119.24|20999.24|21119.24|20999.24|21115.13|20995.13|10
1630452450000|2021-08-31 23:27:30|21119.81|20999.81|21125.41|21005.41|21125.46|21005.46|21119.76|20999.76|10
1630452460000|2021-08-31 23:27:40|21124.87|21004.87|21125.59|21005.59|21125.8|21005.8|21124.28|21004.28|10
1630452470000|2021-08-31 23:27:50|21125.83|21005.83|21125.11|21005.11|21125.83|21005.83|21124.49|21004.49|10
1630452480000|2021-08-31 23:28:00|21124.06|21004.06|21124.38|21004.38|21124.74|21004.74|21123.85|21003.85|10
1630452490000|2021-08-31 23:28:10|21125.08|21005.08|21126.47|21006.47|21126.47|21006.47|21123.99|21003.99|10
1630452500000|2021-08-31 23:28:20|21126.39|21006.39|21126.1|21006.1|21126.64|21006.64|21125.15|21005.15|10
1630452510000|2021-08-31 23:28:30|21126.22|21006.22|21126.08|21006.08|21126.58|21006.58|21125.32|21005.32|10
1630452520000|2021-08-31 23:28:40|21125.92|21005.92|21125.71|21005.71|21127.78|21007.78|21125.33|21005.33|10
1630452530000|2021-08-31 23:28:50|21125.7|21005.7|21126.48|21006.48|21126.48|21006.48|21124.78|21004.78|10
1630452540000|2021-08-31 23:29:00|21126.69|21006.69|21127.22|21007.22|21127.32|21007.32|21126.69|21006.69|10
1630452550000|2021-08-31 23:29:10|21128.46|21008.46|21128.53|21008.53|21128.78|21008.78|21128.23|21008.23|10
1630452560000|2021-08-31 23:29:20|21128.63|21008.63|21127.61|21007.61|21129.75|21009.75|21127.61|21007.61|10
1630452570000|2021-08-31 23:29:30|21128.85|21008.85|21128.41|21008.41|21129.43|21009.43|21128.41|21008.41|10
1630452580000|2021-08-31 23:29:40|21129.05|21009.05|21125.18|21005.18|21129.05|21009.05|21125.17|21005.17|10
1630452590000|2021-08-31 23:29:50|21123.35|21003.35|21122.52|21002.52|21123.35|21003.35|21121.85|21001.85|10
1630452600000|2021-08-31 23:30:00|21122.54|21002.54|21125.17|21005.17|21125.3|21005.3|21122.54|21002.54|8
1630452610000|2021-08-31 23:30:10|21125.27|21005.27|21127.35|21007.35|21127.53|21007.53|21125.27|21005.27|10
1630452620000|2021-08-31 23:30:20|21127.76|21007.76|21131.03|21011.03|21131.03|21011.03|21127.7|21007.7|10
1630452630000|2021-08-31 23:30:30|21131.07|21011.07|21135|21015|21135.18|21015.18|21131.07|21011.07|10
1630452640000|2021-08-31 23:30:40|21134.9|21014.9|21137.23|21017.23|21137.58|21017.58|21134.9|21014.9|10
1630452650000|2021-08-31 23:30:50|21137.26|21017.26|21138.86|21018.86|21138.99|21018.99|21137.2|21017.2|9
1630452660000|2021-08-31 23:31:00|21138.14|21018.14|21140.69|21020.69|21140.69|21020.69|21138.14|21018.14|10
1630452670000|2021-08-31 23:31:10|21140.44|21020.44|21146.75|21026.75|21146.75|21026.75|21140.44|21020.44|10
1630452680000|2021-08-31 23:31:20|21146.05|21026.05|21142.55|21022.55|21146.3|21026.3|21142.41|21022.41|10
1630452690000|2021-08-31 23:31:30|21141.82|21021.82|21148.77|21028.77|21148.77|21028.77|21140.84|21020.84|10
1630452700000|2021-08-31 23:31:40|21148.66|21028.66|21154.24|21034.24|21154.24|21034.24|21148.66|21028.66|10
1630452710000|2021-08-31 23:31:50|21153.84|21033.84|21155.84|21035.84|21155.84|21035.84|21153.56|21033.56|10
1630452720000|2021-08-31 23:32:00|21155.87|21035.87|21156.85|21036.85|21156.85|21036.85|21154.89|21034.89|10
1630452730000|2021-08-31 23:32:10|21157|21037|21159.59|21039.59|21159.59|21039.59|21157|21037|10
1630452740000|2021-08-31 23:32:20|21159.55|21039.55|21164.07|21044.07|21164.24|21044.24|21159.55|21039.55|9
1630452750000|2021-08-31 23:32:30|21163.96|21043.96|21172.58|21052.58|21172.93|21052.93|21163.96|21043.96|10
1630452760000|2021-08-31 23:32:40|21173.03|21053.03|21178.87|21058.87|21178.87|21058.87|21173.03|21053.03|10
1630452770000|2021-08-31 23:32:50|21178.82|21058.82|21178.04|21058.04|21178.82|21058.82|21177.88|21057.88|10
1630452780000|2021-08-31 23:33:00|21177.56|21057.56|21180.6|21060.6|21180.6|21060.6|21177.38|21057.38|10
1630452790000|2021-08-31 23:33:10|21182.28|21062.28|21181.93|21061.93|21182.54|21062.54|21180.52|21060.52|10
1630452800000|2021-08-31 23:33:20|21182.09|21062.09|21182.42|21062.42|21183.98|21063.98|21182.04|21062.04|10
1630452810000|2021-08-31 23:33:30|21181.38|21061.38|21181.26|21061.26|21182.65|21062.65|21181.2|21061.2|10
1630452820000|2021-08-31 23:33:40|21182.47|21062.47|21185.87|21065.87|21186.16|21066.16|21182.04|21062.04|10
1630452830000|2021-08-31 23:33:50|21185.77|21065.77|21192.11|21072.11|21192.11|21072.11|21185.53|21065.53|10
1630452840000|2021-08-31 23:34:00|21192.24|21072.24|21189.81|21069.81|21192.24|21072.24|21189.4|21069.4|10
1630452850000|2021-08-31 23:34:10|21190.53|21070.53|21193.03|21073.03|21193.03|21073.03|21190.53|21070.53|10
1630452860000|2021-08-31 23:34:20|21192.77|21072.77|21190.01|21070.01|21192.77|21072.77|21188.81|21068.81|10
1630452870000|2021-08-31 23:34:30|21189.87|21069.87|21186.99|21066.99|21190.01|21070.01|21186.99|21066.99|10
1630452880000|2021-08-31 23:34:40|21187.32|21067.32|21186.59|21066.59|21187.32|21067.32|21184.74|21064.74|10
1630452890000|2021-08-31 23:34:50|21186.13|21066.13|21186.83|21066.83|21187.18|21067.18|21186.07|21066.07|8
1630452900000|2021-08-31 23:35:00|21187.26|21067.26|21189.12|21069.12|21189.39|21069.39|21186.25|21066.25|10
1630452910000|2021-08-31 23:35:10|21189.64|21069.64|21189.31|21069.31|21190.33|21070.33|21188.75|21068.75|9
1630452920000|2021-08-31 23:35:20|21189.43|21069.43|21188.88|21068.88|21190.7|21070.7|21187.73|21067.73|9
1630452930000|2021-08-31 23:35:30|21188.79|21068.79|21188.04|21068.04|21188.8|21068.8|21187.6|21067.6|10
1630452940000|2021-08-31 23:35:40|21187.99|21067.99|21188.28|21068.28|21188.9|21068.9|21187.99|21067.99|10
1630452950000|2021-08-31 23:35:50|21188.31|21068.31|21189.13|21069.13|21189.42|21069.42|21187.81|21067.81|9
1630452960000|2021-08-31 23:36:00|21188.56|21068.56|21191.75|21071.75|21191.75|21071.75|21187.69|21067.69|10
1630452970000|2021-08-31 23:36:10|21191.89|21071.89|21196.56|21076.56|21196.56|21076.56|21191.89|21071.89|10
1630452980000|2021-08-31 23:36:20|21197.39|21077.39|21196.27|21076.27|21198.83|21078.83|21195.79|21075.79|10
1630452990000|2021-08-31 23:36:30|21196.29|21076.29|21199.44|21079.44|21199.48|21079.48|21195.81|21075.81|10
1630453000000|2021-08-31 23:36:40|21199.52|21079.52|21200.2|21080.2|21200.2|21080.2|21198.4|21078.4|10
1630453010000|2021-08-31 23:36:50|21199.98|21079.98|21201.4|21081.4|21202.27|21082.27|21199.98|21079.98|10
1630453020000|2021-08-31 23:37:00|21201.32|21081.32|21202.1|21082.1|21202.88|21082.88|21201.32|21081.32|8
1630453030000|2021-08-31 23:37:10|21202.14|21082.14|21199.8|21079.8|21202.41|21082.41|21199.8|21079.8|10
1630453040000|2021-08-31 23:37:20|21200|21080|21198.92|21078.92|21200|21080|21197.23|21077.23|10
1630453050000|2021-08-31 23:37:30|21198.3|21078.3|21198.87|21078.87|21199.35|21079.35|21198.23|21078.23|10
1630453060000|2021-08-31 23:37:40|21198.82|21078.82|21195.95|21075.95|21198.82|21078.82|21195.95|21075.95|10
1630453070000|2021-08-31 23:37:50|21195.46|21075.46|21194.77|21074.77|21195.46|21075.46|21194.1|21074.1|9
1630453080000|2021-08-31 23:38:00|21194.82|21074.82|21195.57|21075.57|21196.11|21076.11|21194.74|21074.74|10
1630453090000|2021-08-31 23:38:10|21195.7|21075.7|21195.15|21075.15|21195.97|21075.97|21195.13|21075.13|10
1630453100000|2021-08-31 23:38:20|21194.99|21074.99|21194.36|21074.36|21194.99|21074.99|21193.44|21073.44|10
1630453110000|2021-08-31 23:38:30|21194.28|21074.28|21193.61|21073.61|21194.72|21074.72|21193.6|21073.6|9
1630453120000|2021-08-31 23:38:40|21193.37|21073.37|21191.28|21071.28|21193.37|21073.37|21191.23|21071.23|10
1630453130000|2021-08-31 23:38:50|21190.52|21070.52|21190.93|21070.93|21190.93|21070.93|21188.93|21068.93|10
1630453140000|2021-08-31 23:39:00|21191.08|21071.08|21191.93|21071.93|21192.5|21072.5|21191.08|21071.08|10
1630453150000|2021-08-31 23:39:10|21191.87|21071.87|21194.32|21074.32|21194.45|21074.45|21191.87|21071.87|10
1630453160000|2021-08-31 23:39:20|21194.37|21074.37|21191.63|21071.63|21194.37|21074.37|21191.63|21071.63|10
1630453170000|2021-08-31 23:39:30|21191.29|21071.29|21180.77|21060.77|21191.29|21071.29|21180.77|21060.77|10
1630453180000|2021-08-31 23:39:40|21180.96|21060.96|21176.17|21056.17|21180.96|21060.96|21175.92|21055.92|10
1630453190000|2021-08-31 23:39:50|21176.05|21056.05|21174.91|21054.91|21176.9|21056.9|21174.76|21054.76|9
1630453200000|2021-08-31 23:40:00|21174.5|21054.5|21173.99|21053.99|21174.96|21054.96|21173.85|21053.85|9
1630453210000|2021-08-31 23:40:10|21174.01|21054.01|21172.15|21052.15|21174.01|21054.01|21172.12|21052.12|10
1630453220000|2021-08-31 23:40:20|21172.18|21052.18|21167.12|21047.12|21172.18|21052.18|21167.12|21047.12|10
1630453230000|2021-08-31 23:40:30|21166.47|21046.47|21155.49|21035.49|21166.47|21046.47|21155.49|21035.49|10
1630453240000|2021-08-31 23:40:40|21154.87|21034.87|21152.82|21032.82|21155.32|21035.32|21152.78|21032.78|10
1630453250000|2021-08-31 23:40:50|21152.3|21032.3|21145.45|21025.45|21152.3|21032.3|21145.45|21025.45|10
1630453260000|2021-08-31 23:41:00|21145.07|21025.07|21142.64|21022.64|21145.22|21025.22|21142.53|21022.53|10
1630453270000|2021-08-31 23:41:10|21141.84|21021.84|21139.08|21019.08|21141.84|21021.84|21138.95|21018.95|10
1630453280000|2021-08-31 23:41:20|21139.11|21019.11|21145.41|21025.41|21145.41|21025.41|21138.57|21018.57|10
1630453290000|2021-08-31 23:41:30|21145.39|21025.39|21148.03|21028.03|21148.03|21028.03|21145.39|21025.39|9
1630453300000|2021-08-31 23:41:40|21148|21028|21148.15|21028.15|21148.15|21028.15|21147.21|21027.21|9
1630453310000|2021-08-31 23:41:50|21147.47|21027.47|21144.68|21024.68|21147.9|21027.9|21144.18|21024.18|10
1630453320000|2021-08-31 23:42:00|21144.84|21024.84|21150.1|21030.1|21150.22|21030.22|21144.84|21024.84|10
1630453330000|2021-08-31 23:42:10|21150.82|21030.82|21155.49|21035.49|21155.49|21035.49|21150.72|21030.72|10
1630453340000|2021-08-31 23:42:20|21155.71|21035.71|21155.76|21035.76|21155.87|21035.87|21154.67|21034.67|9
1630453350000|2021-08-31 23:42:30|21155.02|21035.02|21160.31|21040.31|21160.31|21040.31|21154.98|21034.98|10
1630453360000|2021-08-31 23:42:40|21160.95|21040.95|21165.16|21045.16|21165.16|21045.16|21160.6|21040.6|10
1630453370000|2021-08-31 23:42:50|21166.81|21046.81|21167.51|21047.51|21167.53|21047.53|21165.4|21045.4|9
1630453380000|2021-08-31 23:43:00|21166.99|21046.99|21169.95|21049.95|21169.95|21049.95|21166.99|21046.99|10
1630453390000|2021-08-31 23:43:10|21169.81|21049.81|21170.16|21050.16|21171.55|21051.55|21169.81|21049.81|10
1630453400000|2021-08-31 23:43:20|21170.23|21050.23|21169.28|21049.28|21170.58|21050.58|21169.21|21049.21|10
1630453410000|2021-08-31 23:43:30|21168.66|21048.66|21168.56|21048.56|21168.66|21048.66|21165.95|21045.95|10
1630453420000|2021-08-31 23:43:40|21168.8|21048.8|21169.44|21049.44|21169.52|21049.52|21168.67|21048.67|9
1630453430000|2021-08-31 23:43:50|21169.3|21049.3|21169.25|21049.25|21169.3|21049.3|21168.34|21048.34|10
1630453440000|2021-08-31 23:44:00|21169.24|21049.24|21171.57|21051.57|21171.57|21051.57|21168.19|21048.19|10
1630453450000|2021-08-31 23:44:10|21172.07|21052.07|21173.83|21053.83|21173.99|21053.99|21172.07|21052.07|10
1630453460000|2021-08-31 23:44:20|21173.92|21053.92|21177.81|21057.81|21178.54|21058.54|21173.92|21053.92|9
1630453470000|2021-08-31 23:44:30|21177.91|21057.91|21178.95|21058.95|21178.95|21058.95|21177.33|21057.33|10
1630453480000|2021-08-31 23:44:40|21178.61|21058.61|21180.33|21060.33|21180.33|21060.33|21178.61|21058.61|10
1630453490000|2021-08-31 23:44:50|21179.9|21059.9|21181.11|21061.11|21182.46|21062.46|21179.9|21059.9|10
1630453500000|2021-08-31 23:45:00|21181.59|21061.59|21183.16|21063.16|21183.16|21063.16|21181.59|21061.59|10
1630453510000|2021-08-31 23:45:10|21183.26|21063.26|21181.08|21061.08|21183.69|21063.69|21181.08|21061.08|10
1630453520000|2021-08-31 23:45:20|21180.96|21060.96|21179.61|21059.61|21180.96|21060.96|21179.04|21059.04|10
1630453530000|2021-08-31 23:45:30|21179.87|21059.87|21179.74|21059.74|21181.25|21061.25|21179.74|21059.74|10
1630453540000|2021-08-31 23:45:40|21179.17|21059.17|21178.82|21058.82|21179.6|21059.6|21178.15|21058.15|9
1630453550000|2021-08-31 23:45:50|21177.71|21057.71|21178.35|21058.35|21178.95|21058.95|21177.55|21057.55|9
1630453560000|2021-08-31 23:46:00|21178.08|21058.08|21180.71|21060.71|21180.71|21060.71|21177.98|21057.98|10
1630453570000|2021-08-31 23:46:10|21180.98|21060.98|21182.23|21062.23|21182.54|21062.54|21180.98|21060.98|10
1630453580000|2021-08-31 23:46:20|21182.24|21062.24|21186.42|21066.42|21186.42|21066.42|21182.24|21062.24|10
1630453590000|2021-08-31 23:46:30|21187.02|21067.02|21185.99|21065.99|21187.02|21067.02|21185.14|21065.14|9
1630453600000|2021-08-31 23:46:40|21186.02|21066.02|21189.32|21069.32|21189.32|21069.32|21185.92|21065.92|10
1630453610000|2021-08-31 23:46:50|21189.8|21069.8|21191.22|21071.22|21191.22|21071.22|21189.46|21069.46|10
1630453620000|2021-08-31 23:47:00|21191.36|21071.36|21194.17|21074.17|21194.17|21074.17|21190.95|21070.95|10
1630453630000|2021-08-31 23:47:10|21194.31|21074.31|21197.26|21077.26|21197.26|21077.26|21194.31|21074.31|10
1630453640000|2021-08-31 23:47:20|21197.53|21077.53|21197.03|21077.03|21198.1|21078.1|21196.42|21076.42|10
1630453650000|2021-08-31 23:47:30|21197.11|21077.11|21200.17|21080.17|21200.61|21080.61|21197.11|21077.11|9
1630453660000|2021-08-31 23:47:40|21201.06|21081.06|21203.18|21083.18|21203.18|21083.18|21200.12|21080.12|10
1630453670000|2021-08-31 23:47:50|21203.11|21083.11|21207.04|21087.04|21207.04|21087.04|21203.11|21083.11|10
1630453680000|2021-08-31 23:48:00|21207|21087|21205.51|21085.51|21207|21087|21205.51|21085.51|10
1630453690000|2021-08-31 23:48:10|21204.21|21084.21|21201.16|21081.16|21205.15|21085.15|21201.16|21081.16|10
1630453700000|2021-08-31 23:48:20|21200.68|21080.68|21198.74|21078.74|21200.68|21080.68|21197.83|21077.83|10
1630453710000|2021-08-31 23:48:30|21198.67|21078.67|21197.49|21077.49|21198.91|21078.91|21196.78|21076.78|10
1630453720000|2021-08-31 23:48:40|21196.91|21076.91|21201.99|21081.99|21201.99|21081.99|21196.91|21076.91|10
1630453730000|2021-08-31 23:48:50|21201.94|21081.94|21206.74|21086.74|21206.98|21086.98|21201.94|21081.94|10
1630453740000|2021-08-31 23:49:00|21207.95|21087.95|21208.82|21088.82|21208.82|21088.82|21206.93|21086.93|10
1630453750000|2021-08-31 23:49:10|21208.29|21088.29|21210.67|21090.67|21210.67|21090.67|21208.29|21088.29|9
1630453760000|2021-08-31 23:49:20|21211.09|21091.09|21215.82|21095.82|21215.82|21095.82|21209.95|21089.95|10
1630453770000|2021-08-31 23:49:30|21216.33|21096.33|21213.97|21093.97|21216.93|21096.93|21213.35|21093.35|10
1630453780000|2021-08-31 23:49:40|21215.04|21095.04|21215.82|21095.82|21215.93|21095.93|21215.04|21095.04|10
1630453790000|2021-08-31 23:49:50|21215.88|21095.88|21214.19|21094.19|21215.89|21095.89|21213.38|21093.38|10
1630453800000|2021-08-31 23:50:00|21214.05|21094.05|21212.62|21092.62|21214.05|21094.05|21212.62|21092.62|10
1630453810000|2021-08-31 23:50:10|21212.18|21092.18|21208.63|21088.63|21212.18|21092.18|21208.4|21088.4|10
1630453820000|2021-08-31 23:50:20|21209.41|21089.41|21210.66|21090.66|21210.77|21090.77|21209.41|21089.41|10
1630453830000|2021-08-31 23:50:30|21211.02|21091.02|21213.22|21093.22|21214.07|21094.07|21211.02|21091.02|10
1630453840000|2021-08-31 23:50:40|21213.8|21093.8|21216.1|21096.1|21217.19|21097.19|21213.8|21093.8|10
1630453850000|2021-08-31 23:50:50|21216.13|21096.13|21217.56|21097.56|21217.56|21097.56|21215.38|21095.38|10
1630453860000|2021-08-31 23:51:00|21217.8|21097.8|21216.85|21096.85|21218.39|21098.39|21216.85|21096.85|9
1630453870000|2021-08-31 23:51:10|21216.49|21096.49|21214.3|21094.3|21216.73|21096.73|21213.53|21093.53|10
1630453880000|2021-08-31 23:51:20|21214.04|21094.04|21213.92|21093.92|21214.87|21094.87|21213.48|21093.48|10
1630453890000|2021-08-31 23:51:30|21212.48|21092.48|21208.78|21088.78|21213.36|21093.36|21208.78|21088.78|10
1630453900000|2021-08-31 23:51:40|21209.53|21089.53|21211.35|21091.35|21211.41|21091.41|21209.37|21089.37|10
1630453910000|2021-08-31 23:51:50|21210.57|21090.57|21207.16|21087.16|21210.57|21090.57|21207.16|21087.16|9
1630453920000|2021-08-31 23:52:00|21207.44|21087.44|21206.56|21086.56|21207.44|21087.44|21205.82|21085.82|10
1630453930000|2021-08-31 23:52:10|21206.7|21086.7|21203|21083|21206.77|21086.77|21202.85|21082.85|10
1630453940000|2021-08-31 23:52:20|21201.67|21081.67|21193.84|21073.84|21201.67|21081.67|21192.93|21072.93|10
1630453950000|2021-08-31 23:52:30|21193.85|21073.85|21191.23|21071.23|21193.97|21073.97|21191.23|21071.23|10
1630453960000|2021-08-31 23:52:40|21191.21|21071.21|21190.86|21070.86|21192.06|21072.06|21190.82|21070.82|10
1630453970000|2021-08-31 23:52:50|21189.6|21069.6|21190.66|21070.66|21191.56|21071.56|21189.04|21069.04|10
1630453980000|2021-08-31 23:53:00|21191.5|21071.5|21191|21071|21191.5|21071.5|21190.14|21070.14|10
1630453990000|2021-08-31 23:53:10|21190.58|21070.58|21189.08|21069.08|21190.74|21070.74|21189.03|21069.03|10
1630454000000|2021-08-31 23:53:20|21188.44|21068.44|21190.05|21070.05|21190.05|21070.05|21187.99|21067.99|10
1630454010000|2021-08-31 23:53:30|21190.18|21070.18|21189.6|21069.6|21190.65|21070.65|21189.44|21069.44|9
1630454020000|2021-08-31 23:53:40|21190.72|21070.72|21189|21069|21190.72|21070.72|21189|21069|10
1630454030000|2021-08-31 23:53:50|21190.11|21070.11|21192.05|21072.05|21192.05|21072.05|21190.11|21070.11|10
1630454040000|2021-08-31 23:54:00|21192.47|21072.47|21198.39|21078.39|21198.39|21078.39|21192.47|21072.47|10
1630454050000|2021-08-31 23:54:10|21200.17|21080.17|21204.08|21084.08|21204.08|21084.08|21198.42|21078.42|10
1630454060000|2021-08-31 23:54:20|21204.53|21084.53|21212.21|21092.21|21212.21|21092.21|21204.53|21084.53|10
1630454070000|2021-08-31 23:54:30|21212.5|21092.5|21217.96|21097.96|21218.31|21098.31|21212.5|21092.5|10
1630454080000|2021-08-31 23:54:40|21218.07|21098.07|21219.59|21099.59|21219.63|21099.63|21217.6|21097.6|10
1630454090000|2021-08-31 23:54:50|21219.91|21099.91|21220.45|21100.45|21220.89|21100.89|21219.37|21099.37|10
1630454100000|2021-08-31 23:55:00|21220.25|21100.25|21219.43|21099.43|21220.51|21100.51|21218.46|21098.46|10
1630454110000|2021-08-31 23:55:10|21220.02|21100.02|21224.77|21104.77|21224.77|21104.77|21220.02|21100.02|10
1630454120000|2021-08-31 23:55:20|21225.6|21105.6|21227.23|21107.23|21228.39|21108.39|21225.6|21105.6|10
1630454130000|2021-08-31 23:55:30|21227.34|21107.34|21219.42|21099.42|21227.34|21107.34|21219.42|21099.42|10
1630454140000|2021-08-31 23:55:40|21219.19|21099.19|21215.74|21095.74|21219.19|21099.19|21215.74|21095.74|10
1630454150000|2021-08-31 23:55:50|21214.59|21094.59|21213.64|21093.64|21214.71|21094.71|21213.64|21093.64|10
1630454160000|2021-08-31 23:56:00|21213.54|21093.54|21205.81|21085.81|21213.54|21093.54|21205.81|21085.81|8
1630454170000|2021-08-31 23:56:10|21205.37|21085.37|21200.46|21080.46|21205.37|21085.37|21200.46|21080.46|10
1630454180000|2021-08-31 23:56:20|21198.44|21078.44|21196.42|21076.42|21198.44|21078.44|21194.54|21074.54|10
1630454190000|2021-08-31 23:56:30|21196.66|21076.66|21197.85|21077.85|21197.85|21077.85|21195.82|21075.82|10
1630454200000|2021-08-31 23:56:40|21198.18|21078.18|21197.67|21077.67|21199.25|21079.25|21197.65|21077.65|10
1630454210000|2021-08-31 23:56:50|21197.83|21077.83|21198.51|21078.51|21198.51|21078.51|21196.25|21076.25|10
1630454220000|2021-08-31 23:57:00|21199.83|21079.83|21201.03|21081.03|21201.03|21081.03|21199.08|21079.08|10
1630454230000|2021-08-31 23:57:10|21200.98|21080.98|21197.96|21077.96|21200.98|21080.98|21197.96|21077.96|9
1630454240000|2021-08-31 23:57:20|21198.31|21078.31|21195.2|21075.2|21198.31|21078.31|21195.2|21075.2|10
1630454250000|2021-08-31 23:57:30|21194.92|21074.92|21193.49|21073.49|21194.94|21074.94|21193.17|21073.17|10
1630454260000|2021-08-31 23:57:40|21190.46|21070.46|21189.42|21069.42|21191.09|21071.09|21189.42|21069.42|10
1630454270000|2021-08-31 23:57:50|21189.38|21069.38|21183.21|21063.21|21190.05|21070.05|21183.21|21063.21|10
1630454280000|2021-08-31 23:58:00|21181.32|21061.32|21167.32|21047.32|21181.32|21061.32|21167.32|21047.32|10
1630454290000|2021-08-31 23:58:10|21164.11|21044.11|21148.56|21028.56|21164.11|21044.11|21148.56|21028.56|10
1630454300000|2021-08-31 23:58:20|21145.85|21025.85|21140.51|21020.51|21145.85|21025.85|21140.51|21020.51|10
1630454310000|2021-08-31 23:58:30|21139.59|21019.59|21139.94|21019.94|21140.99|21020.99|21139.57|21019.57|10
1630454320000|2021-08-31 23:58:40|21139.81|21019.81|21138.11|21018.11|21139.81|21019.81|21137.49|21017.49|10
1630454330000|2021-08-31 23:58:50|21137.92|21017.92|21140.75|21020.75|21140.75|21020.75|21137.92|21017.92|10
1630454340000|2021-08-31 23:59:00|21141.28|21021.28|21139.86|21019.86|21141.46|21021.46|21139.66|21019.66|10
1630454350000|2021-08-31 23:59:10|21142.05|21022.05|21142.66|21022.66|21142.66|21022.66|21140.82|21020.82|10
1630454360000|2021-08-31 23:59:20|21143.77|21023.77|21141.36|21021.36|21144.74|21024.74|21141.32|21021.32|10
1630454370000|2021-08-31 23:59:30|21141.4|21021.4|21140.76|21020.76|21141.95|21021.95|21140.76|21020.76|10
1630454380000|2021-08-31 23:59:40|21140.48|21020.48|21140.53|21020.53|21140.9|21020.9|21140.11|21020.11|9
1630454390000|2021-08-31 23:59:50|21140.5|21020.5|21138.98|21018.98|21140.5|21020.5|21138.98|21018.98|5
1630454400000|2021-09-01 00:00:00|21138.74|21018.74|21137.73|21017.73|21138.89|21018.89|21136.56|21016.56|8
1630454410000|2021-09-01 00:00:10|21137.88|21017.88|21125.16|21005.16|21137.88|21017.88|21125.16|21005.16|10
1630454420000|2021-09-01 00:00:20|21125|21005|21115.62|20995.62|21125|21005|21115.62|20995.62|10
1630454430000|2021-09-01 00:00:30|21114.11|20994.11|21103.02|20983.02|21114.11|20994.11|21103.02|20983.02|10
1630454440000|2021-09-01 00:00:40|21100.94|20980.94|21095.48|20975.48|21100.94|20980.94|21093.81|20973.81|10
1630454450000|2021-09-01 00:00:50|21095.16|20975.16|21086.13|20966.13|21095.16|20975.16|21086.13|20966.13|10
1630454460000|2021-09-01 00:01:00|21086.03|20966.03|21084.62|20964.62|21086.17|20966.17|21084.51|20964.51|10
1630454470000|2021-09-01 00:01:10|21084.25|20964.25|21082.18|20962.18|21084.96|20964.96|21081.55|20961.55|10
1630454480000|2021-09-01 00:01:20|21082.76|20962.76|21084.94|20964.94|21085.87|20965.87|21082.76|20962.76|10
1630454490000|2021-09-01 00:01:30|21085.23|20965.23|21083.92|20963.92|21085.23|20965.23|21083.7|20963.7|10
1630454500000|2021-09-01 00:01:40|21085.18|20965.18|21091.14|20971.14|21091.14|20971.14|21085.18|20965.18|10
1630454510000|2021-09-01 00:01:50|21091.56|20971.56|21088.96|20968.96|21092.81|20972.81|21088.96|20968.96|10
1630454520000|2021-09-01 00:02:00|21088.89|20968.89|21073.32|20953.32|21089.05|20969.05|21073.32|20953.32|9
1630454530000|2021-09-01 00:02:10|21071.85|20951.85|21057.79|20937.79|21071.85|20951.85|21057.79|20937.79|10
1630454540000|2021-09-01 00:02:20|21053.54|20933.54|21041.36|20921.36|21054.39|20934.39|21041.36|20921.36|10
1630454550000|2021-09-01 00:02:30|21043.45|20923.45|21039.91|20919.91|21043.45|20923.45|21039.8|20919.8|10
1630454560000|2021-09-01 00:02:40|21038.61|20918.61|21035.39|20915.39|21038.61|20918.61|21035.24|20915.24|10
1630454570000|2021-09-01 00:02:50|21036.57|20916.57|21039.52|20919.52|21039.82|20919.82|21036.57|20916.57|10
1630454580000|2021-09-01 00:03:00|21039.23|20919.23|21016.66|20896.66|21039.23|20919.23|21016.13|20896.13|10
1630454590000|2021-09-01 00:03:10|21016.46|20896.46|21017.11|20897.11|21018.24|20898.24|21016.46|20896.46|10
1630454600000|2021-09-01 00:03:20|21016|20896|21008.38|20888.38|21016|20896|21008.38|20888.38|10
1630454610000|2021-09-01 00:03:30|21006.18|20886.18|20998.7|20878.7|21006.18|20886.18|20998.7|20878.7|10
1630454620000|2021-09-01 00:03:40|20998.99|20878.99|20995.05|20875.05|20998.99|20878.99|20994.14|20874.14|10
1630454630000|2021-09-01 00:03:50|20996.78|20876.78|20999.19|20879.19|20999.5|20879.5|20996.35|20876.35|10
1630454640000|2021-09-01 00:04:00|20998.08|20878.08|21007.77|20887.77|21007.77|20887.77|20998.08|20878.08|10
1630454650000|2021-09-01 00:04:10|21008.44|20888.44|21013.73|20893.73|21013.79|20893.79|21008.29|20888.29|10
1630454660000|2021-09-01 00:04:20|21014.89|20894.89|21024.96|20904.96|21024.96|20904.96|21014.89|20894.89|10
1630454670000|2021-09-01 00:04:30|21025.97|20905.97|21037.77|20917.77|21037.77|20917.77|21025.97|20905.97|10
1630454680000|2021-09-01 00:04:40|21036.15|20916.15|21045.93|20925.93|21045.93|20925.93|21036.15|20916.15|10
1630454690000|2021-09-01 00:04:50|21046.63|20926.63|21051.53|20931.53|21051.53|20931.53|21045.99|20925.99|10
1630454700000|2021-09-01 00:05:00|21054.88|20934.88|21067.13|20947.13|21067.13|20947.13|21054.88|20934.88|10
1630454710000|2021-09-01 00:05:10|21066.78|20946.78|21079.05|20959.05|21079.62|20959.62|21066.78|20946.78|10
1630454720000|2021-09-01 00:05:20|21078.7|20958.7|21087.53|20967.53|21087.72|20967.72|21078.7|20958.7|10
1630454730000|2021-09-01 00:05:30|21088.23|20968.23|21112.04|20992.04|21112.04|20992.04|21088.23|20968.23|10
1630454740000|2021-09-01 00:05:40|21114.05|20994.05|21126.73|21006.73|21126.73|21006.73|21114.05|20994.05|10
1630454750000|2021-09-01 00:05:50|21129.22|21009.22|21171.08|21051.08|21171.08|21051.08|21129.22|21009.22|10
1630454760000|2021-09-01 00:06:00|21172.35|21052.35|21181.55|21061.55|21181.58|21061.58|21172.35|21052.35|10
1630454770000|2021-09-01 00:06:10|21182.69|21062.69|21187.01|21067.01|21188.46|21068.46|21182.69|21062.69|10
1630454780000|2021-09-01 00:06:20|21186.35|21066.35|21192.78|21072.78|21192.78|21072.78|21184.79|21064.79|10
1630454790000|2021-09-01 00:06:30|21193.53|21073.53|21209.55|21089.55|21209.55|21089.55|21193.53|21073.53|10
1630454800000|2021-09-01 00:06:40|21210.82|21090.82|21201.41|21081.41|21211.18|21091.18|21201.41|21081.41|10
1630454810000|2021-09-01 00:06:50|21202.3|21082.3|21196.81|21076.81|21202.35|21082.35|21196.81|21076.81|10
1630454820000|2021-09-01 00:07:00|21198.96|21078.96|21203.89|21083.89|21204.08|21084.08|21198.96|21078.96|10
1630454830000|2021-09-01 00:07:10|21203.8|21083.8|21201|21081|21203.8|21083.8|21201|21081|10
1630454840000|2021-09-01 00:07:20|21199.62|21079.62|21175.46|21055.46|21199.62|21079.62|21175.46|21055.46|10
1630454850000|2021-09-01 00:07:30|21172.5|21052.5|21128.57|21008.57|21172.5|21052.5|21128.1|21008.1|10
1630454860000|2021-09-01 00:07:40|21128.89|21008.89|21132.8|21012.8|21132.8|21012.8|21128.89|21008.89|9
1630454870000|2021-09-01 00:07:50|21133.82|21013.82|21139.58|21019.58|21139.58|21019.58|21132.93|21012.93|10
1630454880000|2021-09-01 00:08:00|21140.8|21020.8|21154.62|21034.62|21154.62|21034.62|21140.8|21020.8|9
1630454890000|2021-09-01 00:08:10|21156.43|21036.43|21172.94|21052.94|21172.94|21052.94|21156.43|21036.43|10
1630454900000|2021-09-01 00:08:20|21176.49|21056.49|21181.17|21061.17|21181.17|21061.17|21176.49|21056.49|10
1630454910000|2021-09-01 00:08:30|21180.96|21060.96|21183.63|21063.63|21184.62|21064.62|21180.8|21060.8|10
1630454920000|2021-09-01 00:08:40|21182.72|21062.72|21192.48|21072.48|21192.48|21072.48|21182.72|21062.72|10
1630454930000|2021-09-01 00:08:50|21193.06|21073.06|21194.68|21074.68|21194.85|21074.85|21192.19|21072.19|10
1630454940000|2021-09-01 00:09:00|21194.8|21074.8|21203.75|21083.75|21203.75|21083.75|21194.8|21074.8|10
1630454950000|2021-09-01 00:09:10|21204.1|21084.1|21202.72|21082.72|21204.48|21084.48|21202.72|21082.72|10
1630454960000|2021-09-01 00:09:20|21202.6|21082.6|21198.83|21078.83|21202.6|21082.6|21198.83|21078.83|10
1630454970000|2021-09-01 00:09:30|21199.29|21079.29|21200.43|21080.43|21201.71|21081.71|21199.29|21079.29|10
1630454980000|2021-09-01 00:09:40|21200.81|21080.81|21202.03|21082.03|21203.14|21083.14|21200.81|21080.81|10
1630454990000|2021-09-01 00:09:50|21203.06|21083.06|21206.2|21086.2|21206.2|21086.2|21202.9|21082.9|9
1630455000000|2021-09-01 00:10:00|21207.33|21087.33|21197.14|21077.14|21207.33|21087.33|21197.14|21077.14|10
1630455010000|2021-09-01 00:10:10|21198.03|21078.03|21196.31|21076.31|21198.77|21078.77|21196.31|21076.31|10
1630455020000|2021-09-01 00:10:20|21196.79|21076.79|21195.37|21075.37|21197.31|21077.31|21195.37|21075.37|10
1630455030000|2021-09-01 00:10:30|21195.15|21075.15|21186.64|21066.64|21195.15|21075.15|21186.36|21066.36|10
1630455040000|2021-09-01 00:10:40|21185.88|21065.88|21187.49|21067.49|21187.97|21067.97|21185.47|21065.47|10
1630455050000|2021-09-01 00:10:50|21187.59|21067.59|21173.22|21053.22|21187.59|21067.59|21173.22|21053.22|10
1630455060000|2021-09-01 00:11:00|21171.93|21051.93|21160.18|21040.18|21171.93|21051.93|21160.18|21040.18|10
1630455070000|2021-09-01 00:11:10|21158.96|21038.96|21152.58|21032.58|21158.96|21038.96|21152.58|21032.58|10
1630455080000|2021-09-01 00:11:20|21151.68|21031.68|21146.23|21026.23|21151.9|21031.9|21145.88|21025.88|10
1630455090000|2021-09-01 00:11:30|21145.69|21025.69|21141.2|21021.2|21146.53|21026.53|21141.2|21021.2|10
1630455100000|2021-09-01 00:11:40|21140.2|21020.2|21132.97|21012.97|21140.2|21020.2|21132.97|21012.97|10
1630455110000|2021-09-01 00:11:50|21133.66|21013.66|21133.86|21013.86|21133.86|21013.86|21132.39|21012.39|10
1630455120000|2021-09-01 00:12:00|21133.67|21013.67|21132.37|21012.37|21134.85|21014.85|21132.37|21012.37|10
1630455130000|2021-09-01 00:12:10|21130.42|21010.42|21122.55|21002.55|21130.42|21010.42|21122.55|21002.55|10
1630455140000|2021-09-01 00:12:20|21122.63|21002.63|21106.27|20986.27|21122.63|21002.63|21106.27|20986.27|10
1630455150000|2021-09-01 00:12:30|21106.36|20986.36|21107.73|20987.73|21112.21|20992.21|21106.24|20986.24|10
1630455160000|2021-09-01 00:12:40|21106.1|20986.1|21103.89|20983.89|21106.1|20986.1|21103.89|20983.89|10
1630455170000|2021-09-01 00:12:50|21102.7|20982.7|21093.9|20973.9|21102.7|20982.7|21093.9|20973.9|10
1630455180000|2021-09-01 00:13:00|21093.77|20973.77|21089.94|20969.94|21093.77|20973.77|21089|20969|10
1630455190000|2021-09-01 00:13:10|21090.04|20970.04|21085.52|20965.52|21090.04|20970.04|21084.49|20964.49|10
1630455200000|2021-09-01 00:13:20|21085.83|20965.83|21081.79|20961.79|21086|20966|21081.79|20961.79|10
1630455210000|2021-09-01 00:13:30|21081.2|20961.2|21075|20955|21081.2|20961.2|21075|20955|9
1630455220000|2021-09-01 00:13:40|21075.21|20955.21|21065.32|20945.32|21075.21|20955.21|21065.32|20945.32|10
1630455230000|2021-09-01 00:13:50|21062.86|20942.86|21056.15|20936.15|21063.46|20943.46|21056.15|20936.15|10
1630455240000|2021-09-01 00:14:00|21055.62|20935.62|21048.56|20928.56|21056.22|20936.22|21048.15|20928.15|10
1630455250000|2021-09-01 00:14:10|21049.82|20929.82|21052.21|20932.21|21052.21|20932.21|21049.82|20929.82|10
1630455260000|2021-09-01 00:14:20|21050.88|20930.88|21052.41|20932.41|21052.41|20932.41|21050.58|20930.58|10
1630455270000|2021-09-01 00:14:30|21056.16|20936.16|21079.89|20959.89|21079.89|20959.89|21056.16|20936.16|10
1630455280000|2021-09-01 00:14:40|21082.25|20962.25|21084.44|20964.44|21087.67|20967.67|21082.25|20962.25|10
1630455290000|2021-09-01 00:14:50|21081.43|20961.43|21074.07|20954.07|21082|20962|21073.31|20953.31|10
1630455300000|2021-09-01 00:15:00|21073.76|20953.76|21076.9|20956.9|21076.9|20956.9|21071.06|20951.06|10
1630455310000|2021-09-01 00:15:10|21079.15|20959.15|21086.91|20966.91|21086.91|20966.91|21079.15|20959.15|10
1630455320000|2021-09-01 00:15:20|21087.12|20967.12|21092.86|20972.86|21092.86|20972.86|21087.12|20967.12|10
1630455330000|2021-09-01 00:15:30|21093.19|20973.19|21092.02|20972.02|21096.16|20976.16|21092.02|20972.02|10
1630455340000|2021-09-01 00:15:40|21089.88|20969.88|21095.11|20975.11|21095.48|20975.48|21089.88|20969.88|10
1630455350000|2021-09-01 00:15:50|21095.71|20975.71|21091.77|20971.77|21095.88|20975.88|21091.77|20971.77|10
1630455360000|2021-09-01 00:16:00|21091.82|20971.82|21089.85|20969.85|21093.37|20973.37|21089.85|20969.85|10
1630455370000|2021-09-01 00:16:10|21090.05|20970.05|21096.37|20976.37|21096.37|20976.37|21090.05|20970.05|10
1630455380000|2021-09-01 00:16:20|21097.45|20977.45|21099.75|20979.75|21099.75|20979.75|21097.45|20977.45|10
1630455390000|2021-09-01 00:16:30|21099.85|20979.85|21089.14|20969.14|21099.85|20979.85|21089.14|20969.14|10
1630455400000|2021-09-01 00:16:40|21088.79|20968.79|21092.81|20972.81|21092.81|20972.81|21088.79|20968.79|10
1630455410000|2021-09-01 00:16:50|21092.27|20972.27|21093.8|20973.8|21094.8|20974.8|21092.27|20972.27|9
1630455420000|2021-09-01 00:17:00|21093.54|20973.54|21094.15|20974.15|21094.15|20974.15|21091.91|20971.91|9
1630455430000|2021-09-01 00:17:10|21094.22|20974.22|21092.3|20972.3|21094.95|20974.95|21091.73|20971.73|10
1630455440000|2021-09-01 00:17:20|21092.62|20972.62|21102.9|20982.9|21102.9|20982.9|21092.42|20972.42|9
1630455450000|2021-09-01 00:17:30|21106.12|20986.12|21114.71|20994.71|21114.96|20994.96|21105.62|20985.62|9
1630455460000|2021-09-01 00:17:40|21114.65|20994.65|21117.28|20997.28|21117.28|20997.28|21114.65|20994.65|10
1630455470000|2021-09-01 00:17:50|21115.99|20995.99|21121.95|21001.95|21121.95|21001.95|21115.99|20995.99|10
1630455480000|2021-09-01 00:18:00|21123.19|21003.19|21130.32|21010.32|21130.32|21010.32|21123.19|21003.19|9
1630455490000|2021-09-01 00:18:10|21129.19|21009.19|21133.58|21013.58|21134.37|21014.37|21129.19|21009.19|10
1630455500000|2021-09-01 00:18:20|21135.83|21015.83|21137.81|21017.81|21139.59|21019.59|21135.83|21015.83|10
1630455510000|2021-09-01 00:18:30|21138.4|21018.4|21145.66|21025.66|21145.83|21025.83|21138.4|21018.4|10
1630455520000|2021-09-01 00:18:40|21145.1|21025.1|21151.27|21031.27|21151.27|21031.27|21145.1|21025.1|10
1630455530000|2021-09-01 00:18:50|21151.38|21031.38|21153.17|21033.17|21153.55|21033.55|21150.62|21030.62|10
1630455540000|2021-09-01 00:19:00|21153.24|21033.24|21147.42|21027.42|21154.12|21034.12|21147.42|21027.42|10
1630455550000|2021-09-01 00:19:10|21144.09|21024.09|21136.72|21016.72|21144.09|21024.09|21135.59|21015.59|10
1630455560000|2021-09-01 00:19:20|21134.48|21014.48|21118.23|20998.23|21134.48|21014.48|21118.23|20998.23|10
1630455570000|2021-09-01 00:19:30|21118.15|20998.15|21115.86|20995.86|21118.42|20998.42|21115.34|20995.34|10
1630455580000|2021-09-01 00:19:40|21115.7|20995.7|21115.21|20995.21|21115.88|20995.88|21113.33|20993.33|10
1630455590000|2021-09-01 00:19:50|21115|20995|21112.68|20992.68|21115|20995|21112.43|20992.43|10
1630455600000|2021-09-01 00:20:00|21113.74|20993.74|21114.25|20994.25|21114.51|20994.51|21112.05|20992.05|10
1630455610000|2021-09-01 00:20:10|21114.81|20994.81|21112.93|20992.93|21114.81|20994.81|21112.65|20992.65|10
1630455620000|2021-09-01 00:20:20|21113.19|20993.19|21116.98|20996.98|21116.98|20996.98|21112.96|20992.96|10
1630455630000|2021-09-01 00:20:30|21116.23|20996.23|21132.38|21012.38|21132.38|21012.38|21116.23|20996.23|10
1630455640000|2021-09-01 00:20:40|21133.62|21013.62|21134.68|21014.68|21136.76|21016.76|21133.62|21013.62|10
1630455650000|2021-09-01 00:20:50|21134.22|21014.22|21136.36|21016.36|21136.36|21016.36|21134.22|21014.22|9
1630455660000|2021-09-01 00:21:00|21136.62|21016.62|21127.4|21007.4|21138.85|21018.85|21127.4|21007.4|10
1630455670000|2021-09-01 00:21:10|21127.25|21007.25|21119.79|20999.79|21127.25|21007.25|21119.7|20999.7|10
1630455680000|2021-09-01 00:21:20|21119.32|20999.32|21118.43|20998.43|21119.32|20999.32|21117.63|20997.63|10
1630455690000|2021-09-01 00:21:30|21117.09|20997.09|21112.81|20992.81|21117.32|20997.32|21112.81|20992.81|10
1630455700000|2021-09-01 00:21:40|21110.91|20990.91|21108.3|20988.3|21111.55|20991.55|21108.3|20988.3|10
1630455710000|2021-09-01 00:21:50|21107.74|20987.74|21102.51|20982.51|21107.74|20987.74|21102.51|20982.51|10
1630455720000|2021-09-01 00:22:00|21099.57|20979.57|21091.54|20971.54|21099.57|20979.57|21091.54|20971.54|10
1630455730000|2021-09-01 00:22:10|21090.45|20970.45|21087.79|20967.79|21090.45|20970.45|21087.48|20967.48|10
1630455740000|2021-09-01 00:22:20|21087.67|20967.67|21085.92|20965.92|21087.92|20967.92|21085.72|20965.72|10
1630455750000|2021-09-01 00:22:30|21085.54|20965.54|21071.8|20951.8|21085.54|20965.54|21071.8|20951.8|10
1630455760000|2021-09-01 00:22:40|21070.8|20950.8|21069.82|20949.82|21071.88|20951.88|21069.82|20949.82|10
1630455770000|2021-09-01 00:22:50|21070.13|20950.13|21073.9|20953.9|21073.9|20953.9|21069.26|20949.26|10
1630455780000|2021-09-01 00:23:00|21073.62|20953.62|21074.44|20954.44|21076.16|20956.16|21073.62|20953.62|10
1630455790000|2021-09-01 00:23:10|21074.13|20954.13|21073.3|20953.3|21074.13|20954.13|21073.26|20953.26|10
1630455800000|2021-09-01 00:23:20|21073.36|20953.36|21067.99|20947.99|21073.36|20953.36|21067.99|20947.99|10
1630455810000|2021-09-01 00:23:30|21066.84|20946.84|21059.41|20939.41|21066.84|20946.84|21059.41|20939.41|10
1630455820000|2021-09-01 00:23:40|21058.77|20938.77|21058.09|20938.09|21058.95|20938.95|21057.74|20937.74|10
1630455830000|2021-09-01 00:23:50|21057.64|20937.64|21057.98|20937.98|21058.31|20938.31|21057.47|20937.47|10
1630455840000|2021-09-01 00:24:00|21057.8|20937.8|21059.42|20939.42|21060.17|20940.17|21057.8|20937.8|10
1630455850000|2021-09-01 00:24:10|21059.31|20939.31|21058.96|20938.96|21060.52|20940.52|21058.96|20938.96|10
1630455860000|2021-09-01 00:24:20|21059.02|20939.02|21058.6|20938.6|21059.23|20939.23|21057.82|20937.82|10
1630455870000|2021-09-01 00:24:30|21059.27|20939.27|21057.53|20937.53|21059.27|20939.27|21057.36|20937.36|10
1630455880000|2021-09-01 00:24:40|21057.65|20937.65|21056.44|20936.44|21058.57|20938.57|21056.44|20936.44|10
1630455890000|2021-09-01 00:24:50|21056.27|20936.27|21055.09|20935.09|21056.36|20936.36|21055.09|20935.09|10
1630455900000|2021-09-01 00:25:00|21054.72|20934.72|21053.56|20933.56|21054.72|20934.72|21052.29|20932.29|9
1630455910000|2021-09-01 00:25:10|21053.47|20933.47|21048.17|20928.17|21053.47|20933.47|21048.17|20928.17|10
1630455920000|2021-09-01 00:25:20|21049.24|20929.24|21043.95|20923.95|21049.24|20929.24|21043.95|20923.95|10
1630455930000|2021-09-01 00:25:30|21043.71|20923.71|21043.07|20923.07|21044.46|20924.46|21042.66|20922.66|10
1630455940000|2021-09-01 00:25:40|21042.9|20922.9|21038.34|20918.34|21042.9|20922.9|21038.34|20918.34|10
1630455950000|2021-09-01 00:25:50|21037.73|20917.73|21040.43|20920.43|21040.43|20920.43|21037|20917|10
1630455960000|2021-09-01 00:26:00|21040.09|20920.09|21044.9|20924.9|21046.03|20926.03|21039.8|20919.8|10
1630455970000|2021-09-01 00:26:10|21045.84|20925.84|21056.45|20936.45|21056.45|20936.45|21045.84|20925.84|10
1630455980000|2021-09-01 00:26:20|21057.83|20937.83|21066.29|20946.29|21066.29|20946.29|21057.83|20937.83|10
1630455990000|2021-09-01 00:26:30|21067.76|20947.76|21075.89|20955.89|21075.89|20955.89|21067.76|20947.76|10
1630456000000|2021-09-01 00:26:40|21076.43|20956.43|21079.04|20959.04|21079.04|20959.04|21075.64|20955.64|10
1630456010000|2021-09-01 00:26:50|21079.41|20959.41|21076.71|20956.71|21082.52|20962.52|21076.71|20956.71|10
1630456020000|2021-09-01 00:27:00|21076.13|20956.13|21070.79|20950.79|21076.13|20956.13|21070.79|20950.79|10
1630456030000|2021-09-01 00:27:10|21071.12|20951.12|21070.28|20950.28|21071.69|20951.69|21070.18|20950.18|10
1630456040000|2021-09-01 00:27:20|21070.44|20950.44|21066.56|20946.56|21071.19|20951.19|21065.49|20945.49|10
1630456050000|2021-09-01 00:27:30|21067.19|20947.19|21074.71|20954.71|21074.71|20954.71|21067.19|20947.19|10
1630456060000|2021-09-01 00:27:40|21075.93|20955.93|21086.32|20966.32|21086.32|20966.32|21075.93|20955.93|10
1630456070000|2021-09-01 00:27:50|21086.96|20966.96|21091.79|20971.79|21094.49|20974.49|21086.96|20966.96|10
1630456080000|2021-09-01 00:28:00|21091.53|20971.53|21093.12|20973.12|21093.45|20973.45|21091.53|20971.53|10
1630456090000|2021-09-01 00:28:10|21094.44|20974.44|21092.02|20972.02|21094.44|20974.44|21092.02|20972.02|10
1630456100000|2021-09-01 00:28:20|21090.09|20970.09|21092.27|20972.27|21092.68|20972.68|21089.5|20969.5|10
1630456110000|2021-09-01 00:28:30|21092.49|20972.49|21093.98|20973.98|21093.98|20973.98|21092.12|20972.12|10
1630456120000|2021-09-01 00:28:40|21093.46|20973.46|21094.74|20974.74|21094.79|20974.79|21093.46|20973.46|10
1630456130000|2021-09-01 00:28:50|21095.1|20975.1|21097.39|20977.39|21097.39|20977.39|21095.1|20975.1|10
1630456140000|2021-09-01 00:29:00|21097.76|20977.76|21098.01|20978.01|21099.26|20979.26|21097.76|20977.76|10
1630456150000|2021-09-01 00:29:10|21098.14|20978.14|21096.61|20976.61|21098.14|20978.14|21096.61|20976.61|10
1630456160000|2021-09-01 00:29:20|21097.89|20977.89|21096.83|20976.83|21098.16|20978.16|21096.6|20976.6|9
1630456170000|2021-09-01 00:29:30|21097|20977|21100.55|20980.55|21100.55|20980.55|21096.87|20976.87|10
1630456180000|2021-09-01 00:29:40|21101.02|20981.02|21115.24|20995.24|21115.24|20995.24|21101.02|20981.02|10
1630456190000|2021-09-01 00:29:50|21116.9|20996.9|21122.3|21002.3|21122.42|21002.42|21116.9|20996.9|10
1630456200000|2021-09-01 00:30:00|21120.87|21000.87|21121.41|21001.41|21122.33|21002.33|21120.2|21000.2|10
1630456210000|2021-09-01 00:30:10|21121.04|21001.04|21119.51|20999.51|21124.74|21004.74|21119.51|20999.51|10
1630456220000|2021-09-01 00:30:20|21119.36|20999.36|21123.84|21003.84|21124.22|21004.22|21119.36|20999.36|10
1630456230000|2021-09-01 00:30:30|21123.51|21003.51|21112.21|20992.21|21123.51|21003.51|21112.21|20992.21|10
1630456240000|2021-09-01 00:30:40|21110.27|20990.27|21102.11|20982.11|21110.27|20990.27|21102.11|20982.11|10
1630456250000|2021-09-01 00:30:50|21099.48|20979.48|21087.87|20967.87|21099.48|20979.48|21087.87|20967.87|10
1630456260000|2021-09-01 00:31:00|21086.34|20966.34|21080.81|20960.81|21086.34|20966.34|21080.81|20960.81|10
1630456270000|2021-09-01 00:31:10|21079.74|20959.74|21077.46|20957.46|21079.74|20959.74|21076.13|20956.13|10
1630456280000|2021-09-01 00:31:20|21077.35|20957.35|21077.24|20957.24|21077.72|20957.72|21076.59|20956.59|10
1630456290000|2021-09-01 00:31:30|21078.34|20958.34|21082.51|20962.51|21082.51|20962.51|21078.34|20958.34|10
1630456300000|2021-09-01 00:31:40|21082.75|20962.75|21087.63|20967.63|21087.94|20967.94|21082.37|20962.37|10
1630456310000|2021-09-01 00:31:50|21088.48|20968.48|21091|20971|21091.85|20971.85|21088.48|20968.48|10
1630456320000|2021-09-01 00:32:00|21092.13|20972.13|21090.59|20970.59|21092.74|20972.74|21090.59|20970.59|10
1630456330000|2021-09-01 00:32:10|21091.33|20971.33|21088.64|20968.64|21092.28|20972.28|21088.51|20968.51|10
1630456340000|2021-09-01 00:32:20|21086.96|20966.96|21088.62|20968.62|21089.45|20969.45|21086.66|20966.66|10
1630456350000|2021-09-01 00:32:30|21087.87|20967.87|21090.36|20970.36|21090.48|20970.48|21087.87|20967.87|10
1630456360000|2021-09-01 00:32:40|21090.26|20970.26|21090.48|20970.48|21090.55|20970.55|21089.84|20969.84|10
1630456370000|2021-09-01 00:32:50|21091.85|20971.85|21093.9|20973.9|21094.83|20974.83|21091.85|20971.85|10
1630456380000|2021-09-01 00:33:00|21094.33|20974.33|21094.81|20974.81|21095.47|20975.47|21094.33|20974.33|10
1630456390000|2021-09-01 00:33:10|21095.14|20975.14|21095.31|20975.31|21096.13|20976.13|21094.87|20974.87|9
1630456400000|2021-09-01 00:33:20|21094.89|20974.89|21092.94|20972.94|21094.89|20974.89|21092.83|20972.83|10
1630456410000|2021-09-01 00:33:30|21093.11|20973.11|21092.1|20972.1|21093.14|20973.14|21092.1|20972.1|10
1630456420000|2021-09-01 00:33:40|21092.4|20972.4|21091.63|20971.63|21092.6|20972.6|21091.63|20971.63|10
1630456430000|2021-09-01 00:33:50|21092.21|20972.21|21090.17|20970.17|21092.34|20972.34|21089.63|20969.63|10
1630456440000|2021-09-01 00:34:00|21089.61|20969.61|21089.51|20969.51|21090.79|20970.79|21089.38|20969.38|9
1630456450000|2021-09-01 00:34:10|21086.97|20966.97|21082.63|20962.63|21086.97|20966.97|21082.63|20962.63|10
1630456460000|2021-09-01 00:34:20|21082.95|20962.95|21082.28|20962.28|21083.4|20963.4|21082.28|20962.28|10
1630456470000|2021-09-01 00:34:30|21082|20962|21080.92|20960.92|21082.31|20962.31|21080.92|20960.92|10
1630456480000|2021-09-01 00:34:40|21079.66|20959.66|21080.46|20960.46|21080.46|20960.46|21079.48|20959.48|10
1630456490000|2021-09-01 00:34:50|21079.63|20959.63|21077.95|20957.95|21080.19|20960.19|21077.77|20957.77|10
1630456500000|2021-09-01 00:35:00|21077.92|20957.92|21071.83|20951.83|21077.92|20957.92|21071.83|20951.83|10
1630456510000|2021-09-01 00:35:10|21070.16|20950.16|21067.46|20947.46|21070.78|20950.78|21067.46|20947.46|10
1630456520000|2021-09-01 00:35:20|21067.02|20947.02|21066.83|20946.83|21067.02|20947.02|21065.63|20945.63|10
1630456530000|2021-09-01 00:35:30|21064.11|20944.11|21053.28|20933.28|21064.11|20944.11|21053.28|20933.28|10
1630456540000|2021-09-01 00:35:40|21053.11|20933.11|21050.79|20930.79|21053.44|20933.44|21050.79|20930.79|10
1630456550000|2021-09-01 00:35:50|21049.17|20929.17|21048.08|20928.08|21049.17|20929.17|21047.48|20927.48|10
1630456560000|2021-09-01 00:36:00|21047.76|20927.76|21048.95|20928.95|21048.95|20928.95|21046.26|20926.26|10
1630456570000|2021-09-01 00:36:10|21049.41|20929.41|21044.31|20924.31|21049.41|20929.41|21044.27|20924.27|10
1630456580000|2021-09-01 00:36:20|21044.15|20924.15|21036.11|20916.11|21044.15|20924.15|21036.11|20916.11|10
1630456590000|2021-09-01 00:36:30|21034.72|20914.72|21033.61|20913.61|21034.79|20914.79|21033.61|20913.61|10
1630456600000|2021-09-01 00:36:40|21033.57|20913.57|21033.87|20913.87|21034.21|20914.21|21033.23|20913.23|9
1630456610000|2021-09-01 00:36:50|21035.59|20915.59|21028.09|20908.09|21035.59|20915.59|21028.09|20908.09|10
1630456620000|2021-09-01 00:37:00|21027.68|20907.68|21023.73|20903.73|21027.68|20907.68|21023.73|20903.73|10
1630456630000|2021-09-01 00:37:10|21023.46|20903.46|21023.7|20903.7|21023.81|20903.81|21023.4|20903.4|10
1630456640000|2021-09-01 00:37:20|21023.94|20903.94|21024.48|20904.48|21024.48|20904.48|21023.03|20903.03|10
1630456650000|2021-09-01 00:37:30|21024.72|20904.72|21026.85|20906.85|21026.85|20906.85|21024.72|20904.72|10
1630456660000|2021-09-01 00:37:40|21027.04|20907.04|21029.93|20909.93|21029.93|20909.93|21026.89|20906.89|10
1630456670000|2021-09-01 00:37:50|21030.28|20910.28|21031.75|20911.75|21032.29|20912.29|21030.21|20910.21|10
1630456680000|2021-09-01 00:38:00|21031.73|20911.73|21038.6|20918.6|21038.6|20918.6|21031.73|20911.73|10
1630456690000|2021-09-01 00:38:10|21038.8|20918.8|21040.45|20920.45|21040.45|20920.45|21038.58|20918.58|10
1630456700000|2021-09-01 00:38:20|21040.06|20920.06|21038.74|20918.74|21040.67|20920.67|21038.74|20918.74|10
1630456710000|2021-09-01 00:38:30|21039.71|20919.71|21037.86|20917.86|21040.34|20920.34|21037.25|20917.25|10
1630456720000|2021-09-01 00:38:40|21036.99|20916.99|21032.58|20912.58|21036.99|20916.99|21032.58|20912.58|10
1630456730000|2021-09-01 00:38:50|21031.72|20911.72|21026.3|20906.3|21031.72|20911.72|21026.3|20906.3|10
1630456740000|2021-09-01 00:39:00|21026.28|20906.28|21027.02|20907.02|21028.09|20908.09|21026.28|20906.28|10
1630456750000|2021-09-01 00:39:10|21026.72|20906.72|21026.16|20906.16|21028.04|20908.04|21026.16|20906.16|10
1630456760000|2021-09-01 00:39:20|21025.94|20905.94|21024.19|20904.19|21025.94|20905.94|21023.09|20903.09|10
1630456770000|2021-09-01 00:39:30|21023.99|20903.99|21023.7|20903.7|21024.58|20904.58|21023.7|20903.7|9
1630456780000|2021-09-01 00:39:40|21023.24|20903.24|21022.19|20902.19|21023.24|20903.24|21021.09|20901.09|10
1630456790000|2021-09-01 00:39:50|21022.07|20902.07|21019.75|20899.75|21022.11|20902.11|21019.75|20899.75|10
1630456800000|2021-09-01 00:40:00|21019.63|20899.63|21018.08|20898.08|21019.63|20899.63|21017.77|20897.77|10
1630456810000|2021-09-01 00:40:10|21018.77|20898.77|21019.09|20899.09|21019.47|20899.47|21017.64|20897.64|10
1630456820000|2021-09-01 00:40:20|21020.1|20900.1|21021.15|20901.15|21021.15|20901.15|21020.1|20900.1|10
1630456830000|2021-09-01 00:40:30|21020.81|20900.81|21018.23|20898.23|21021.33|20901.33|21018.23|20898.23|10
1630456840000|2021-09-01 00:40:40|21018.52|20898.52|21021.31|20901.31|21021.74|20901.74|21018.46|20898.46|10
1630456850000|2021-09-01 00:40:50|21021.45|20901.45|21015.43|20895.43|21022.2|20902.2|21015.43|20895.43|10
1630456860000|2021-09-01 00:41:00|21015.2|20895.2|21019.86|20899.86|21019.86|20899.86|21015.2|20895.2|10
1630456870000|2021-09-01 00:41:10|21020.53|20900.53|21025.33|20905.33|21025.67|20905.67|21020.53|20900.53|10
1630456880000|2021-09-01 00:41:20|21025.53|20905.53|21025.69|20905.69|21026.38|20906.38|21025.18|20905.18|10
1630456890000|2021-09-01 00:41:30|21025.62|20905.62|21024.75|20904.75|21025.62|20905.62|21022.96|20902.96|10
1630456900000|2021-09-01 00:41:40|21023.19|20903.19|21019.37|20899.37|21023.19|20903.19|21019.37|20899.37|10
1630456910000|2021-09-01 00:41:50|21018.77|20898.77|21013.55|20893.55|21019.25|20899.25|21013.55|20893.55|10
1630456920000|2021-09-01 00:42:00|21014.44|20894.44|21010.86|20890.86|21014.44|20894.44|21010.86|20890.86|10
1630456930000|2021-09-01 00:42:10|21010.96|20890.96|21005.61|20885.61|21010.96|20890.96|21005.61|20885.61|10
1630456940000|2021-09-01 00:42:20|21005.2|20885.2|20999.64|20879.64|21005.2|20885.2|20999.61|20879.61|10
1630456950000|2021-09-01 00:42:30|20999.49|20879.49|20994.23|20874.23|20999.49|20879.49|20994.23|20874.23|10
1630456960000|2021-09-01 00:42:40|20993.84|20873.84|20989.71|20869.71|20993.84|20873.84|20989.71|20869.71|10
1630456970000|2021-09-01 00:42:50|20989.85|20869.85|20988.03|20868.03|20989.85|20869.85|20987.98|20867.98|10
1630456980000|2021-09-01 00:43:00|20987.79|20867.79|20981.25|20861.25|20987.79|20867.79|20981.25|20861.25|10
1630456990000|2021-09-01 00:43:10|20979.58|20859.58|20983.35|20863.35|20983.35|20863.35|20979.53|20859.53|9
1630457000000|2021-09-01 00:43:20|20983.32|20863.32|20983.17|20863.17|20983.49|20863.49|20980.96|20860.96|10
1630457010000|2021-09-01 00:43:30|20983.55|20863.55|20975.99|20855.99|20984.28|20864.28|20975.99|20855.99|10
1630457020000|2021-09-01 00:43:40|20973.21|20853.21|20973.6|20853.6|20974.7|20854.7|20971.74|20851.74|10
1630457030000|2021-09-01 00:43:50|20972.98|20852.98|20974.04|20854.04|20974.76|20854.76|20972.29|20852.29|10
1630457040000|2021-09-01 00:44:00|20973.49|20853.49|20975.42|20855.42|20975.42|20855.42|20973.06|20853.06|10
1630457050000|2021-09-01 00:44:10|20975.08|20855.08|20973.93|20853.93|20977.52|20857.52|20971.95|20851.95|10
1630457060000|2021-09-01 00:44:20|20974.13|20854.13|20975.5|20855.5|20976.47|20856.47|20974.13|20854.13|10
1630457070000|2021-09-01 00:44:30|20975.61|20855.61|20982.11|20862.11|20982.11|20862.11|20975.45|20855.45|10
1630457080000|2021-09-01 00:44:40|20982.24|20862.24|20982.41|20862.41|20982.58|20862.58|20980.5|20860.5|10
1630457090000|2021-09-01 00:44:50|20983.13|20863.13|20985.28|20865.28|20985.99|20865.99|20982.83|20862.83|10
1630457100000|2021-09-01 00:45:00|20985.3|20865.3|20983.77|20863.77|20986.11|20866.11|20982.04|20862.04|10
1630457110000|2021-09-01 00:45:10|20983.69|20863.69|20981.35|20861.35|20983.69|20863.69|20980.97|20860.97|10
1630457120000|2021-09-01 00:45:20|20980.98|20860.98|20971.22|20851.22|20980.98|20860.98|20971.22|20851.22|10
1630457130000|2021-09-01 00:45:30|20970.8|20850.8|20966.04|20846.04|20970.8|20850.8|20966.04|20846.04|10
1630457140000|2021-09-01 00:45:40|20965.86|20845.86|20961.69|20841.69|20965.86|20845.86|20961.41|20841.41|9
1630457150000|2021-09-01 00:45:50|20961.54|20841.54|20958.61|20838.61|20961.7|20841.7|20958.61|20838.61|10
1630457160000|2021-09-01 00:46:00|20957.05|20837.05|20955.21|20835.21|20957.05|20837.05|20955.21|20835.21|10
1630457170000|2021-09-01 00:46:10|20954.88|20834.88|20952.26|20832.26|20954.88|20834.88|20951.92|20831.92|10
1630457180000|2021-09-01 00:46:20|20952.83|20832.83|20948.9|20828.9|20952.83|20832.83|20948.87|20828.87|10
1630457190000|2021-09-01 00:46:30|20948.97|20828.97|20939.78|20819.78|20948.97|20828.97|20939.78|20819.78|10
1630457200000|2021-09-01 00:46:40|20941.51|20821.51|20938.88|20818.88|20941.51|20821.51|20938.37|20818.37|10
1630457210000|2021-09-01 00:46:50|20938.85|20818.85|20942.79|20822.79|20942.79|20822.79|20938.85|20818.85|10
1630457220000|2021-09-01 00:47:00|20942.18|20822.18|20945.54|20825.54|20945.92|20825.92|20942.18|20822.18|10
1630457230000|2021-09-01 00:47:10|20945.31|20825.31|20949.79|20829.79|20949.81|20829.81|20945.31|20825.31|10
1630457240000|2021-09-01 00:47:20|20949.24|20829.24|20948.02|20828.02|20949.63|20829.63|20948.02|20828.02|10
1630457250000|2021-09-01 00:47:30|20947.19|20827.19|20946.59|20826.59|20948.21|20828.21|20946.51|20826.51|10
1630457260000|2021-09-01 00:47:40|20946.89|20826.89|20945.72|20825.72|20946.89|20826.89|20945.03|20825.03|10
1630457270000|2021-09-01 00:47:50|20943.59|20823.59|20941.82|20821.82|20943.59|20823.59|20941.17|20821.17|10
1630457280000|2021-09-01 00:48:00|20940.99|20820.99|20936.31|20816.31|20940.99|20820.99|20936.29|20816.29|10
1630457290000|2021-09-01 00:48:10|20936.14|20816.14|20932.35|20812.35|20936.14|20816.14|20932.11|20812.11|10
1630457300000|2021-09-01 00:48:20|20930.33|20810.33|20926.62|20806.62|20930.33|20810.33|20925.44|20805.44|9
1630457310000|2021-09-01 00:48:30|20926.78|20806.78|20936.81|20816.81|20937.53|20817.53|20926.78|20806.78|10
1630457320000|2021-09-01 00:48:40|20937.29|20817.29|20939.34|20819.34|20939.34|20819.34|20937.29|20817.29|9
1630457330000|2021-09-01 00:48:50|20939.95|20819.95|20934.34|20814.34|20941.53|20821.53|20934.34|20814.34|10
1630457340000|2021-09-01 00:49:00|20932.56|20812.56|20909.05|20789.05|20932.56|20812.56|20909.05|20789.05|10
1630457350000|2021-09-01 00:49:10|20908.63|20788.63|20902.35|20782.35|20908.63|20788.63|20902.35|20782.35|10
1630457360000|2021-09-01 00:49:20|20903.12|20783.12|20902.55|20782.55|20903.12|20783.12|20901.08|20781.08|10
1630457370000|2021-09-01 00:49:30|20902.37|20782.37|20897.33|20777.33|20904.68|20784.68|20897.33|20777.33|10
1630457380000|2021-09-01 00:49:40|20896.92|20776.92|20890.18|20770.18|20896.92|20776.92|20889.98|20769.98|10
1630457390000|2021-09-01 00:49:50|20890.82|20770.82|20892.8|20772.8|20892.9|20772.9|20890.37|20770.37|10
1630457400000|2021-09-01 00:50:00|20892.99|20772.99|20899.47|20779.47|20899.47|20779.47|20892.99|20772.99|10
1630457410000|2021-09-01 00:50:10|20899.16|20779.16|20905.5|20785.5|20905.5|20785.5|20899.16|20779.16|10
1630457420000|2021-09-01 00:50:20|20905.85|20785.85|20908.54|20788.54|20909.58|20789.58|20905.85|20785.85|9
1630457430000|2021-09-01 00:50:30|20908.44|20788.44|20912.16|20792.16|20912.16|20792.16|20908.44|20788.44|10
1630457440000|2021-09-01 00:50:40|20911.58|20791.58|20909.8|20789.8|20912.23|20792.23|20909.8|20789.8|9
1630457450000|2021-09-01 00:50:50|20909.84|20789.84|20907.94|20787.94|20909.84|20789.84|20907.07|20787.07|10
1630457460000|2021-09-01 00:51:00|20907.83|20787.83|20906.76|20786.76|20907.83|20787.83|20906.34|20786.34|9
1630457470000|2021-09-01 00:51:10|20906.1|20786.1|20904.79|20784.79|20906.75|20786.75|20904.79|20784.79|10
1630457480000|2021-09-01 00:51:20|20904.03|20784.03|20897.21|20777.21|20904.03|20784.03|20897.21|20777.21|10
1630457490000|2021-09-01 00:51:30|20896.97|20776.97|20887.03|20767.03|20896.97|20776.97|20887.03|20767.03|10
1630457500000|2021-09-01 00:51:40|20886.23|20766.23|20881.29|20761.29|20887.2|20767.2|20880.8|20760.8|10
1630457510000|2021-09-01 00:51:50|20881.49|20761.49|20887.76|20767.76|20887.76|20767.76|20881.49|20761.49|10
1630457520000|2021-09-01 00:52:00|20888.28|20768.28|20895.14|20775.14|20895.29|20775.29|20888.28|20768.28|10
1630457530000|2021-09-01 00:52:10|20895.09|20775.09|20894.92|20774.92|20897.08|20777.08|20894.92|20774.92|9
1630457540000|2021-09-01 00:52:20|20894.62|20774.62|20889.16|20769.16|20894.62|20774.62|20888.79|20768.79|10
1630457550000|2021-09-01 00:52:30|20889.14|20769.14|20887.46|20767.46|20889.14|20769.14|20885.54|20765.54|10
1630457560000|2021-09-01 00:52:40|20888.22|20768.22|20887.53|20767.53|20889.29|20769.29|20887.34|20767.34|9
1630457570000|2021-09-01 00:52:50|20888.66|20768.66|20891.84|20771.84|20892.76|20772.76|20888.66|20768.66|10
1630457580000|2021-09-01 00:53:00|20892|20772|20892.8|20772.8|20894.31|20774.31|20892|20772|10
1630457590000|2021-09-01 00:53:10|20892.93|20772.93|20898|20778|20898|20778|20892.93|20772.93|10
1630457600000|2021-09-01 00:53:20|20898.04|20778.04|20898.93|20778.93|20899.64|20779.64|20897.63|20777.63|10
1630457610000|2021-09-01 00:53:30|20899.2|20779.2|20901.23|20781.23|20901.85|20781.85|20899.19|20779.19|10
1630457620000|2021-09-01 00:53:40|20901.32|20781.32|20907.9|20787.9|20907.9|20787.9|20901.32|20781.32|10
1630457630000|2021-09-01 00:53:50|20909.57|20789.57|20915.77|20795.77|20916.17|20796.17|20909.57|20789.57|10
1630457640000|2021-09-01 00:54:00|20915.88|20795.88|20930.58|20810.58|20930.58|20810.58|20915.88|20795.88|10
1630457650000|2021-09-01 00:54:10|20932.13|20812.13|20935.25|20815.25|20935.77|20815.77|20932.13|20812.13|10
1630457660000|2021-09-01 00:54:20|20935.43|20815.43|20935.93|20815.93|20937.33|20817.33|20933.25|20813.25|10
1630457670000|2021-09-01 00:54:30|20935.31|20815.31|20929|20809|20935.31|20815.31|20929|20809|10
1630457680000|2021-09-01 00:54:40|20928.01|20808.01|20929.45|20809.45|20929.45|20809.45|20925.04|20805.04|10
1630457690000|2021-09-01 00:54:50|20929.94|20809.94|20930.75|20810.75|20930.75|20810.75|20928.41|20808.41|10
1630457700000|2021-09-01 00:55:00|20929.46|20809.46|20929.46|20809.46|20931.36|20811.36|20929.46|20809.46|10
1630457710000|2021-09-01 00:55:10|20929.6|20809.6|20924.81|20804.81|20929.6|20809.6|20924.81|20804.81|10
1630457720000|2021-09-01 00:55:20|20924.07|20804.07|20919.3|20799.3|20924.98|20804.98|20919.01|20799.01|10
1630457730000|2021-09-01 00:55:30|20917.8|20797.8|20915.51|20795.51|20918.14|20798.14|20915.51|20795.51|10
1630457740000|2021-09-01 00:55:40|20915.39|20795.39|20913.09|20793.09|20915.76|20795.76|20913.09|20793.09|10
1630457750000|2021-09-01 00:55:50|20912.89|20792.89|20914.99|20794.99|20914.99|20794.99|20909.75|20789.75|10
1630457760000|2021-09-01 00:56:00|20916.07|20796.07|20916.27|20796.27|20916.77|20796.77|20915.98|20795.98|10
1630457770000|2021-09-01 00:56:10|20916.67|20796.67|20915.31|20795.31|20916.67|20796.67|20913.88|20793.88|10
1630457780000|2021-09-01 00:56:20|20914.64|20794.64|20909.61|20789.61|20914.64|20794.64|20909.61|20789.61|10
1630457790000|2021-09-01 00:56:30|20908.92|20788.92|20901.13|20781.13|20908.92|20788.92|20901.13|20781.13|10
1630457800000|2021-09-01 00:56:40|20900.01|20780.01|20902.23|20782.23|20902.23|20782.23|20899.79|20779.79|10
1630457810000|2021-09-01 00:56:50|20902.21|20782.21|20903.5|20783.5|20903.51|20783.51|20902.03|20782.03|10
1630457820000|2021-09-01 00:57:00|20902.43|20782.43|20901.1|20781.1|20902.43|20782.43|20900.4|20780.4|10
1630457830000|2021-09-01 00:57:10|20900.52|20780.52|20901|20781|20901.08|20781.08|20899.69|20779.69|10
1630457840000|2021-09-01 00:57:20|20900.66|20780.66|20898.86|20778.86|20900.66|20780.66|20898.56|20778.56|10
1630457850000|2021-09-01 00:57:30|20899.15|20779.15|20897.6|20777.6|20899.15|20779.15|20897.6|20777.6|10
1630457860000|2021-09-01 00:57:40|20897.01|20777.01|20893.73|20773.73|20897.01|20777.01|20893.73|20773.73|10
1630457870000|2021-09-01 00:57:50|20894.37|20774.37|20894.69|20774.69|20896|20776|20894.29|20774.29|10
1630457880000|2021-09-01 00:58:00|20894.87|20774.87|20887.89|20767.89|20894.87|20774.87|20887.89|20767.89|10
1630457890000|2021-09-01 00:58:10|20888|20768|20886.07|20766.07|20888|20768|20885.73|20765.73|10
1630457900000|2021-09-01 00:58:20|20885.93|20765.93|20886.42|20766.42|20886.52|20766.52|20884.45|20764.45|10
1630457910000|2021-09-01 00:58:30|20886.04|20766.04|20885.14|20765.14|20886.36|20766.36|20885.14|20765.14|10
1630457920000|2021-09-01 00:58:40|20886.6|20766.6|20884.96|20764.96|20886.84|20766.84|20884.69|20764.69|10
1630457930000|2021-09-01 00:58:50|20885.18|20765.18|20885.53|20765.53|20885.53|20765.53|20884.62|20764.62|10
1630457940000|2021-09-01 00:59:00|20886.28|20766.28|20884.33|20764.33|20886.28|20766.28|20884.32|20764.32|10
1630457950000|2021-09-01 00:59:10|20883.46|20763.46|20882.64|20762.64|20883.46|20763.46|20881.4|20761.4|10
1630457960000|2021-09-01 00:59:20|20883.05|20763.05|20882.02|20762.02|20883.3|20763.3|20881.71|20761.71|10
1630457970000|2021-09-01 00:59:30|20882.06|20762.06|20886.16|20766.16|20886.48|20766.48|20881.54|20761.54|9
1630457980000|2021-09-01 00:59:40|20886.27|20766.27|20886.01|20766.01|20886.64|20766.64|20886.01|20766.01|10
1630457990000|2021-09-01 00:59:50|20886.56|20766.56|20887.82|20767.82|20888.15|20768.15|20886.56|20766.56|10
1630458000000|2021-09-01 01:00:00|20887.69|20767.69|20877.85|20757.85|20887.69|20767.69|20877.85|20757.85|10
1630458010000|2021-09-01 01:00:10|20877.41|20757.41|20868.96|20748.96|20877.41|20757.41|20868.96|20748.96|10
1630458020000|2021-09-01 01:00:20|20868.61|20748.61|20864.8|20744.8|20868.61|20748.61|20864.8|20744.8|10
1630458030000|2021-09-01 01:00:30|20865.08|20745.08|20858.73|20738.73|20865.16|20745.16|20858.58|20738.58|10
1630458040000|2021-09-01 01:00:40|20857.87|20737.87|20853.06|20733.06|20857.87|20737.87|20853.06|20733.06|10
1630458050000|2021-09-01 01:00:50|20853.19|20733.19|20843.33|20723.33|20853.19|20733.19|20842.43|20722.43|10
1630458060000|2021-09-01 01:01:00|20842.38|20722.38|20838.35|20718.35|20842.38|20722.38|20838.35|20718.35|10
1630458070000|2021-09-01 01:01:10|20838.41|20718.41|20835.13|20715.13|20838.47|20718.47|20835.13|20715.13|10
1630458080000|2021-09-01 01:01:20|20834.9|20714.9|20828.28|20708.28|20834.9|20714.9|20827.65|20707.65|10
1630458090000|2021-09-01 01:01:30|20827.92|20707.92|20828.47|20708.47|20829.07|20709.07|20825.82|20705.82|10
1630458100000|2021-09-01 01:01:40|20828.14|20708.14|20826.61|20706.61|20828.14|20708.14|20825.51|20705.51|10
1630458110000|2021-09-01 01:01:50|20826.42|20706.42|20832.14|20712.14|20832.14|20712.14|20826.42|20706.42|10
1630458120000|2021-09-01 01:02:00|20832.48|20712.48|20835.49|20715.49|20835.71|20715.71|20831.22|20711.22|10
1630458130000|2021-09-01 01:02:10|20835.33|20715.33|20833.92|20713.92|20835.33|20715.33|20833.04|20713.04|10
1630458140000|2021-09-01 01:02:20|20831.75|20711.75|20834.76|20714.76|20834.76|20714.76|20831.39|20711.39|9
1630458150000|2021-09-01 01:02:30|20835.83|20715.83|20838.82|20718.82|20839.87|20719.87|20835.83|20715.83|10
1630458160000|2021-09-01 01:02:40|20840.01|20720.01|20838.04|20718.04|20840.01|20720.01|20837.56|20717.56|10
1630458170000|2021-09-01 01:02:50|20837.67|20717.67|20836.41|20716.41|20837.67|20717.67|20836.16|20716.16|10
1630458180000|2021-09-01 01:03:00|20836.04|20716.04|20836.58|20716.58|20836.59|20716.59|20834.53|20714.53|10
1630458190000|2021-09-01 01:03:10|20835.72|20715.72|20829.86|20709.86|20835.72|20715.72|20827.15|20707.15|10
1630458200000|2021-09-01 01:03:20|20832.06|20712.06|20827.01|20707.01|20832.06|20712.06|20825.78|20705.78|10
1630458210000|2021-09-01 01:03:30|20827.32|20707.32|20842|20722|20842|20722|20827.32|20707.32|10
1630458220000|2021-09-01 01:03:40|20842.98|20722.98|20853.11|20733.11|20853.11|20733.11|20842.98|20722.98|10
1630458230000|2021-09-01 01:03:50|20853.87|20733.87|20853.37|20733.37|20854.48|20734.48|20852.74|20732.74|10
1630458240000|2021-09-01 01:04:00|20854.39|20734.39|20860.11|20740.11|20860.11|20740.11|20854.25|20734.25|10
1630458250000|2021-09-01 01:04:10|20860.93|20740.93|20882.56|20762.56|20882.56|20762.56|20860.93|20740.93|10
1630458260000|2021-09-01 01:04:20|20884|20764|20899.52|20779.52|20899.52|20779.52|20884|20764|10
1630458270000|2021-09-01 01:04:30|20899.49|20779.49|20900.09|20780.09|20900.09|20780.09|20898.94|20778.94|10
1630458280000|2021-09-01 01:04:40|20900.38|20780.38|20904.8|20784.8|20905.03|20785.03|20900.38|20780.38|10
1630458290000|2021-09-01 01:04:50|20905.26|20785.26|20901.6|20781.6|20905.26|20785.26|20901.6|20781.6|10
1630458300000|2021-09-01 01:05:00|20901.53|20781.53|20898.34|20778.34|20901.79|20781.79|20898.34|20778.34|10
1630458310000|2021-09-01 01:05:10|20898.21|20778.21|20892.74|20772.74|20898.21|20778.21|20892.36|20772.36|10
1630458320000|2021-09-01 01:05:20|20893.58|20773.58|20897.73|20777.73|20897.73|20777.73|20893.21|20773.21|10
1630458330000|2021-09-01 01:05:30|20899.79|20779.79|20909.12|20789.12|20909.12|20789.12|20899.79|20779.79|10
1630458340000|2021-09-01 01:05:40|20909.92|20789.92|20909.91|20789.91|20910.71|20790.71|20909.42|20789.42|10
1630458350000|2021-09-01 01:05:50|20909.16|20789.16|20906.91|20786.91|20909.16|20789.16|20906.5|20786.5|10
1630458360000|2021-09-01 01:06:00|20906.75|20786.75|20912.13|20792.13|20912.13|20792.13|20906.75|20786.75|10
1630458370000|2021-09-01 01:06:10|20912.55|20792.55|20918.69|20798.69|20919.07|20799.07|20912.55|20792.55|10
1630458380000|2021-09-01 01:06:20|20921|20801|20923.78|20803.78|20924.87|20804.87|20920.69|20800.69|10
1630458390000|2021-09-01 01:06:30|20923.73|20803.73|20925.14|20805.14|20925.34|20805.34|20923.07|20803.07|10
1630458400000|2021-09-01 01:06:40|20925.32|20805.32|20925.2|20805.2|20926.16|20806.16|20924.84|20804.84|10
1630458410000|2021-09-01 01:06:50|20924.91|20804.91|20920.71|20800.71|20924.91|20804.91|20920.71|20800.71|10
1630458420000|2021-09-01 01:07:00|20920.26|20800.26|20916.24|20796.24|20920.33|20800.33|20916.24|20796.24|10
1630458430000|2021-09-01 01:07:10|20915.4|20795.4|20902.98|20782.98|20915.4|20795.4|20902.61|20782.61|10
1630458440000|2021-09-01 01:07:20|20901.94|20781.94|20896.27|20776.27|20901.94|20781.94|20896.27|20776.27|10
1630458450000|2021-09-01 01:07:30|20896.37|20776.37|20892.48|20772.48|20896.37|20776.37|20892.48|20772.48|10
1630458460000|2021-09-01 01:07:40|20891.84|20771.84|20890.53|20770.53|20891.99|20771.99|20888.78|20768.78|10
1630458470000|2021-09-01 01:07:50|20890.52|20770.52|20888.45|20768.45|20890.62|20770.62|20888.45|20768.45|10
1630458480000|2021-09-01 01:08:00|20887.96|20767.96|20880.99|20760.99|20887.96|20767.96|20880.99|20760.99|10
1630458490000|2021-09-01 01:08:10|20880.3|20760.3|20882.78|20762.78|20882.92|20762.92|20880.3|20760.3|10
1630458500000|2021-09-01 01:08:20|20883.26|20763.26|20887.08|20767.08|20887.08|20767.08|20883.26|20763.26|10
1630458510000|2021-09-01 01:08:30|20886.77|20766.77|20885.61|20765.61|20886.95|20766.95|20885.59|20765.59|10
1630458520000|2021-09-01 01:08:40|20885.27|20765.27|20882.66|20762.66|20885.27|20765.27|20882.66|20762.66|10
1630458530000|2021-09-01 01:08:50|20882.41|20762.41|20879.92|20759.92|20882.41|20762.41|20879.48|20759.48|8
1630458540000|2021-09-01 01:09:00|20879.63|20759.63|20878.07|20758.07|20879.63|20759.63|20877.38|20757.38|10
1630458550000|2021-09-01 01:09:10|20876.8|20756.8|20868.74|20748.74|20876.8|20756.8|20868.74|20748.74|10
1630458560000|2021-09-01 01:09:20|20868.67|20748.67|20864.46|20744.46|20868.94|20748.94|20864.39|20744.39|10
1630458570000|2021-09-01 01:09:30|20865.57|20745.57|20860.16|20740.16|20865.57|20745.57|20860.16|20740.16|10
1630458580000|2021-09-01 01:09:40|20857.93|20737.93|20856.5|20736.5|20857.93|20737.93|20854.95|20734.95|9
1630458590000|2021-09-01 01:09:50|20855.33|20735.33|20855.63|20735.63|20856.54|20736.54|20854.44|20734.44|10
1630458600000|2021-09-01 01:10:00|20855.2|20735.2|20846.39|20726.39|20855.36|20735.36|20846.39|20726.39|10
1630458610000|2021-09-01 01:10:10|20845.95|20725.95|20841.36|20721.36|20845.95|20725.95|20840.88|20720.88|10
1630458620000|2021-09-01 01:10:20|20841.37|20721.37|20841.62|20721.62|20841.62|20721.62|20840.37|20720.37|10
1630458630000|2021-09-01 01:10:30|20842.38|20722.38|20833.92|20713.92|20842.38|20722.38|20833.92|20713.92|9
1630458640000|2021-09-01 01:10:40|20834.34|20714.34|20829.31|20709.31|20834.34|20714.34|20829.31|20709.31|10
1630458650000|2021-09-01 01:10:50|20829.03|20709.03|20830.99|20710.99|20832.21|20712.21|20828.05|20708.05|10
1630458660000|2021-09-01 01:11:00|20830.25|20710.25|20827|20707|20830.25|20710.25|20827|20707|10
1630458670000|2021-09-01 01:11:10|20825.29|20705.29|20823.86|20703.86|20825.31|20705.31|20823.63|20703.63|10
1630458680000|2021-09-01 01:11:20|20823.14|20703.14|20819.65|20699.65|20823.14|20703.14|20819.65|20699.65|10
1630458690000|2021-09-01 01:11:30|20818.04|20698.04|20820.56|20700.56|20820.56|20700.56|20818.04|20698.04|10
1630458700000|2021-09-01 01:11:40|20820.41|20700.41|20817.67|20697.67|20820.47|20700.47|20817.67|20697.67|10
1630458710000|2021-09-01 01:11:50|20817.62|20697.62|20817.83|20697.83|20818.76|20698.76|20817.62|20697.62|9
1630458720000|2021-09-01 01:12:00|20817.81|20697.81|20815.74|20695.74|20817.91|20697.91|20815.74|20695.74|10
1630458730000|2021-09-01 01:12:10|20815.61|20695.61|20814.75|20694.75|20815.61|20695.61|20813.63|20693.63|10
1630458740000|2021-09-01 01:12:20|20815.64|20695.64|20817.04|20697.04|20817.21|20697.21|20814.13|20694.13|9
1630458750000|2021-09-01 01:12:30|20817.06|20697.06|20820.29|20700.29|20820.53|20700.53|20817.06|20697.06|10
1630458760000|2021-09-01 01:12:40|20820.65|20700.65|20826.66|20706.66|20826.66|20706.66|20820.65|20700.65|10
1630458770000|2021-09-01 01:12:50|20827.83|20707.83|20835.42|20715.42|20835.42|20715.42|20827.83|20707.83|10
1630458780000|2021-09-01 01:13:00|20836.39|20716.39|20836.53|20716.53|20836.69|20716.69|20836.02|20716.02|10
1630458790000|2021-09-01 01:13:10|20836.35|20716.35|20843.2|20723.2|20843.2|20723.2|20836.35|20716.35|10
1630458800000|2021-09-01 01:13:20|20843.23|20723.23|20845.31|20725.31|20845.31|20725.31|20842.46|20722.46|10
1630458810000|2021-09-01 01:13:30|20845.24|20725.24|20841.13|20721.13|20845.24|20725.24|20841.13|20721.13|9
1630458820000|2021-09-01 01:13:40|20840.6|20720.6|20836.27|20716.27|20840.6|20720.6|20836.27|20716.27|9
1630458830000|2021-09-01 01:13:50|20835.45|20715.45|20836.78|20716.78|20836.78|20716.78|20833.76|20713.76|9
1630458840000|2021-09-01 01:14:00|20835.38|20715.38|20842.67|20722.67|20842.67|20722.67|20835.38|20715.38|10
1630458850000|2021-09-01 01:14:10|20842.2|20722.2|20844.42|20724.42|20844.42|20724.42|20841.78|20721.78|10
1630458860000|2021-09-01 01:14:20|20844.17|20724.17|20843.89|20723.89|20845.2|20725.2|20843.8|20723.8|8
1630458870000|2021-09-01 01:14:30|20843.84|20723.84|20836.66|20716.66|20843.84|20723.84|20836.66|20716.66|10
1630458880000|2021-09-01 01:14:40|20836.47|20716.47|20834.3|20714.3|20836.47|20716.47|20833.57|20713.57|10
1630458890000|2021-09-01 01:14:50|20832.73|20712.73|20828.1|20708.1|20832.73|20712.73|20828.1|20708.1|10
1630458900000|2021-09-01 01:15:00|20828.01|20708.01|20819.51|20699.51|20828.01|20708.01|20819.51|20699.51|10
1630458910000|2021-09-01 01:15:10|20819.58|20699.58|20816.76|20696.76|20819.58|20699.58|20815.82|20695.82|10
1630458920000|2021-09-01 01:15:20|20816.31|20696.31|20813.55|20693.55|20816.31|20696.31|20811.89|20691.89|10
1630458930000|2021-09-01 01:15:30|20814.38|20694.38|20812.23|20692.23|20814.79|20694.79|20812.23|20692.23|10
1630458940000|2021-09-01 01:15:40|20809.88|20689.88|20807.32|20687.32|20809.88|20689.88|20807.32|20687.32|10
1630458950000|2021-09-01 01:15:50|20806.28|20686.28|20815.83|20695.83|20815.83|20695.83|20805.98|20685.98|10
1630458960000|2021-09-01 01:16:00|20818.43|20698.43|20828.74|20708.74|20828.74|20708.74|20818.43|20698.43|10
1630458970000|2021-09-01 01:16:10|20829.05|20709.05|20834.07|20714.07|20835.08|20715.08|20829.05|20709.05|10
1630458980000|2021-09-01 01:16:20|20834.18|20714.18|20826.16|20706.16|20834.29|20714.29|20826.16|20706.16|10
1630458990000|2021-09-01 01:16:30|20825.61|20705.61|20817.02|20697.02|20825.61|20705.61|20816.96|20696.96|10
1630459000000|2021-09-01 01:16:40|20816.05|20696.05|20815.37|20695.37|20816.05|20696.05|20814.27|20694.27|10
1630459010000|2021-09-01 01:16:50|20815.5|20695.5|20813.72|20693.72|20816.07|20696.07|20813.54|20693.54|10
1630459020000|2021-09-01 01:17:00|20813.56|20693.56|20808.42|20688.42|20813.56|20693.56|20808.42|20688.42|10
1630459030000|2021-09-01 01:17:10|20808.01|20688.01|20803.24|20683.24|20808.01|20688.01|20803.24|20683.24|10
1630459040000|2021-09-01 01:17:20|20803.15|20683.15|20803.15|20683.15|20804.08|20684.08|20803.14|20683.14|10
1630459050000|2021-09-01 01:17:30|20803.33|20683.33|20804.98|20684.98|20805.51|20685.51|20803.33|20683.33|10
1630459060000|2021-09-01 01:17:40|20805.56|20685.56|20812.57|20692.57|20812.73|20692.73|20805.56|20685.56|10
1630459070000|2021-09-01 01:17:50|20812.35|20692.35|20815.43|20695.43|20815.58|20695.58|20812.35|20692.35|10
1630459080000|2021-09-01 01:18:00|20815.41|20695.41|20815.41|20695.41|20815.65|20695.65|20813.95|20693.95|10
1630459090000|2021-09-01 01:18:10|20815.66|20695.66|20816.16|20696.16|20817.18|20697.18|20815.47|20695.47|10
1630459100000|2021-09-01 01:18:20|20816.15|20696.15|20817.7|20697.7|20817.7|20697.7|20816.13|20696.13|9
1630459110000|2021-09-01 01:18:30|20817.93|20697.93|20820.48|20700.48|20820.48|20700.48|20817.43|20697.43|10
1630459120000|2021-09-01 01:18:40|20820.66|20700.66|20820|20700|20821.03|20701.03|20819.93|20699.93|10
1630459130000|2021-09-01 01:18:50|20819.99|20699.99|20822.75|20702.75|20822.75|20702.75|20819.99|20699.99|9
1630459140000|2021-09-01 01:19:00|20822.63|20702.63|20823.65|20703.65|20824.46|20704.46|20822.63|20702.63|10
1630459150000|2021-09-01 01:19:10|20823.86|20703.86|20824.89|20704.89|20824.89|20704.89|20823.17|20703.17|10
1630459160000|2021-09-01 01:19:20|20825.2|20705.2|20823.75|20703.75|20825.25|20705.25|20823.32|20703.32|10
1630459170000|2021-09-01 01:19:30|20823.64|20703.64|20823.49|20703.49|20823.69|20703.69|20822.36|20702.36|10
1630459180000|2021-09-01 01:19:40|20823.44|20703.44|20823.2|20703.2|20823.44|20703.44|20822.94|20702.94|10
1630459190000|2021-09-01 01:19:50|20823.33|20703.33|20825.09|20705.09|20825.6|20705.6|20823.33|20703.33|10
1630459200000|2021-09-01 01:20:00|20826.21|20706.21|20829.22|20709.22|20829.22|20709.22|20826.21|20706.21|10
1630459210000|2021-09-01 01:20:10|20829.29|20709.29|20829.41|20709.41|20829.56|20709.56|20829.01|20709.01|10
1630459220000|2021-09-01 01:20:20|20830.04|20710.04|20833.98|20713.98|20833.98|20713.98|20829.5|20709.5|10
1630459230000|2021-09-01 01:20:30|20834.5|20714.5|20840.14|20720.14|20840.14|20720.14|20834.5|20714.5|9
1630459240000|2021-09-01 01:20:40|20841.84|20721.84|20851.4|20731.4|20851.4|20731.4|20841.75|20721.75|10
1630459250000|2021-09-01 01:20:50|20852.98|20732.98|20856.39|20736.39|20856.81|20736.81|20852.98|20732.98|10
1630459260000|2021-09-01 01:21:00|20856.62|20736.62|20854|20734|20856.68|20736.68|20854|20734|9
1630459270000|2021-09-01 01:21:10|20853.75|20733.75|20851.83|20731.83|20854.92|20734.92|20851.83|20731.83|10
1630459280000|2021-09-01 01:21:20|20851.41|20731.41|20851.16|20731.16|20851.64|20731.64|20850.47|20730.47|9
1630459290000|2021-09-01 01:21:30|20850.53|20730.53|20844.54|20724.54|20850.53|20730.53|20844.54|20724.54|10
1630459300000|2021-09-01 01:21:40|20843.56|20723.56|20841.16|20721.16|20843.56|20723.56|20841|20721|10
1630459310000|2021-09-01 01:21:50|20841.12|20721.12|20838|20718|20841.12|20721.12|20838|20718|10
1630459320000|2021-09-01 01:22:00|20835.44|20715.44|20831.02|20711.02|20835.44|20715.44|20831.02|20711.02|9
1630459330000|2021-09-01 01:22:10|20831.24|20711.24|20833.17|20713.17|20833.17|20713.17|20831.08|20711.08|9
1630459340000|2021-09-01 01:22:20|20833.57|20713.57|20834.85|20714.85|20834.92|20714.92|20833.57|20713.57|9
1630459350000|2021-09-01 01:22:30|20834.24|20714.24|20833.79|20713.79|20834.85|20714.85|20833.28|20713.28|10
1630459360000|2021-09-01 01:22:40|20833.87|20713.87|20831.71|20711.71|20833.87|20713.87|20831.71|20711.71|9
1630459370000|2021-09-01 01:22:50|20831.64|20711.64|20831.15|20711.15|20831.64|20711.64|20830.24|20710.24|10
1630459380000|2021-09-01 01:23:00|20832.33|20712.33|20829.44|20709.44|20832.35|20712.35|20829.44|20709.44|10
1630459390000|2021-09-01 01:23:10|20829.5|20709.5|20824.32|20704.32|20830.03|20710.03|20824.32|20704.32|10
1630459400000|2021-09-01 01:23:20|20824.6|20704.6|20821.6|20701.6|20824.76|20704.76|20821.6|20701.6|10
1630459410000|2021-09-01 01:23:30|20821.69|20701.69|20819.98|20699.98|20822.02|20702.02|20819.98|20699.98|10
1630459420000|2021-09-01 01:23:40|20819.5|20699.5|20817.98|20697.98|20819.88|20699.88|20817.98|20697.98|10
1630459430000|2021-09-01 01:23:50|20818.17|20698.17|20818.23|20698.23|20818.7|20698.7|20817.66|20697.66|10
1630459440000|2021-09-01 01:24:00|20817.03|20697.03|20821.72|20701.72|20821.78|20701.78|20817.03|20697.03|10
1630459450000|2021-09-01 01:24:10|20822.24|20702.24|20822.02|20702.02|20822.56|20702.56|20821.58|20701.58|10
1630459460000|2021-09-01 01:24:20|20822.05|20702.05|20823.27|20703.27|20823.6|20703.6|20822.05|20702.05|8
1630459470000|2021-09-01 01:24:30|20823.65|20703.65|20823.02|20703.02|20823.82|20703.82|20822|20702|9
1630459480000|2021-09-01 01:24:40|20823.17|20703.17|20824.52|20704.52|20824.52|20704.52|20823.17|20703.17|8
1630459490000|2021-09-01 01:24:50|20823.75|20703.75|20828.7|20708.7|20828.7|20708.7|20823.75|20703.75|9
1630459500000|2021-09-01 01:25:00|20830.13|20710.13|20834.17|20714.17|20834.3|20714.3|20830.13|20710.13|10
1630459510000|2021-09-01 01:25:10|20834.75|20714.75|20840.19|20720.19|20840.19|20720.19|20834.38|20714.38|9
1630459520000|2021-09-01 01:25:20|20839.9|20719.9|20841.43|20721.43|20841.43|20721.43|20839.9|20719.9|10
1630459530000|2021-09-01 01:25:30|20841.49|20721.49|20843.4|20723.4|20843.4|20723.4|20841.21|20721.21|10
1630459540000|2021-09-01 01:25:40|20843.32|20723.32|20848.83|20728.83|20848.83|20728.83|20843.32|20723.32|10
1630459550000|2021-09-01 01:25:50|20849.24|20729.24|20854.29|20734.29|20854.29|20734.29|20849.24|20729.24|9
1630459560000|2021-09-01 01:26:00|20855.81|20735.81|20855.86|20735.86|20857.23|20737.23|20854.72|20734.72|10
1630459570000|2021-09-01 01:26:10|20856.22|20736.22|20856.93|20736.93|20857.77|20737.77|20856.22|20736.22|10
1630459580000|2021-09-01 01:26:20|20855.68|20735.68|20858.58|20738.58|20858.76|20738.76|20855.61|20735.61|10
1630459590000|2021-09-01 01:26:30|20858.78|20738.78|20863.25|20743.25|20863.25|20743.25|20857.21|20737.21|10
1630459600000|2021-09-01 01:26:40|20863.53|20743.53|20863.46|20743.46|20863.53|20743.53|20862.64|20742.64|10
1630459610000|2021-09-01 01:26:50|20863.49|20743.49|20862.85|20742.85|20863.63|20743.63|20862.85|20742.85|10
1630459620000|2021-09-01 01:27:00|20862.98|20742.98|20867.1|20747.1|20867.1|20747.1|20862.81|20742.81|10
1630459630000|2021-09-01 01:27:10|20866.86|20746.86|20872.52|20752.52|20872.52|20752.52|20866.86|20746.86|10
1630459640000|2021-09-01 01:27:20|20872.96|20752.96|20874.84|20754.84|20875.5|20755.5|20872.96|20752.96|10
1630459650000|2021-09-01 01:27:30|20874.6|20754.6|20879.82|20759.82|20880.45|20760.45|20874.6|20754.6|10
1630459660000|2021-09-01 01:27:40|20879.63|20759.63|20880.86|20760.86|20880.86|20760.86|20878.97|20758.97|10
1630459670000|2021-09-01 01:27:50|20881.18|20761.18|20884.86|20764.86|20884.86|20764.86|20881.18|20761.18|10
1630459680000|2021-09-01 01:28:00|20886.2|20766.2|20889.17|20769.17|20889.43|20769.43|20886.2|20766.2|10
1630459690000|2021-09-01 01:28:10|20889.19|20769.19|20891.02|20771.02|20892.13|20772.13|20889.18|20769.18|9
1630459700000|2021-09-01 01:28:20|20891.34|20771.34|20888.73|20768.73|20891.34|20771.34|20888.55|20768.55|10
1630459710000|2021-09-01 01:28:30|20889.14|20769.14|20896.26|20776.26|20896.26|20776.26|20889.14|20769.14|10
1630459720000|2021-09-01 01:28:40|20896.69|20776.69|20898.77|20778.77|20898.77|20778.77|20896.69|20776.69|10
1630459730000|2021-09-01 01:28:50|20898.93|20778.93|20900.98|20780.98|20901.04|20781.04|20898.87|20778.87|10
1630459740000|2021-09-01 01:29:00|20901.2|20781.2|20898.36|20778.36|20901.33|20781.33|20898.36|20778.36|10
1630459750000|2021-09-01 01:29:10|20898.7|20778.7|20899.38|20779.38|20899.38|20779.38|20898.7|20778.7|10
1630459760000|2021-09-01 01:29:20|20899.89|20779.89|20899.02|20779.02|20900.41|20780.41|20898.78|20778.78|9
1630459770000|2021-09-01 01:29:30|20899.91|20779.91|20905.78|20785.78|20905.78|20785.78|20899.91|20779.91|10
1630459780000|2021-09-01 01:29:40|20905.5|20785.5|20906.57|20786.57|20907.64|20787.64|20905.5|20785.5|10
1630459790000|2021-09-01 01:29:50|20906.59|20786.59|20908.61|20788.61|20908.7|20788.7|20906.51|20786.51|7
1630459800000|2021-09-01 01:30:00|20908.9|20788.9|20907.57|20787.57|20909.19|20789.19|20907.57|20787.57|10
1630459810000|2021-09-01 01:30:10|20907.05|20787.05|20901.41|20781.41|20907.05|20787.05|20901.41|20781.41|10
1630459820000|2021-09-01 01:30:20|20901.68|20781.68|20898.35|20778.35|20902.13|20782.13|20898.35|20778.35|10
1630459830000|2021-09-01 01:30:30|20898.22|20778.22|20899.87|20779.87|20899.87|20779.87|20898.15|20778.15|10
1630459840000|2021-09-01 01:30:40|20899.89|20779.89|20900.62|20780.62|20901.69|20781.69|20898.75|20778.75|9
1630459850000|2021-09-01 01:30:50|20901.04|20781.04|20907.51|20787.51|20908.4|20788.4|20901.04|20781.04|10
1630459860000|2021-09-01 01:31:00|20907.93|20787.93|20932.63|20812.63|20932.86|20812.86|20907.93|20787.93|10
1630459870000|2021-09-01 01:31:10|20932.67|20812.67|20934.98|20814.98|20938.04|20818.04|20932.61|20812.61|10
1630459880000|2021-09-01 01:31:20|20934.86|20814.86|20931.74|20811.74|20934.86|20814.86|20931.74|20811.74|10
1630459890000|2021-09-01 01:31:30|20931.95|20811.95|20931.23|20811.23|20931.95|20811.95|20929.38|20809.38|10
1630459900000|2021-09-01 01:31:40|20930.75|20810.75|20933.03|20813.03|20933.5|20813.5|20929.7|20809.7|9
1630459910000|2021-09-01 01:31:50|20932.66|20812.66|20930.14|20810.14|20932.96|20812.96|20930.14|20810.14|10
1630459920000|2021-09-01 01:32:00|20930.22|20810.22|20930.85|20810.85|20931.25|20811.25|20930.17|20810.17|10
1630459930000|2021-09-01 01:32:10|20930.68|20810.68|20925.52|20805.52|20930.68|20810.68|20925.52|20805.52|10
1630459940000|2021-09-01 01:32:20|20925.36|20805.36|20924.19|20804.19|20926.16|20806.16|20923.55|20803.55|10
1630459950000|2021-09-01 01:32:30|20924.24|20804.24|20918.26|20798.26|20924.24|20804.24|20918.26|20798.26|10
1630459960000|2021-09-01 01:32:40|20918.14|20798.14|20917.16|20797.16|20918.14|20798.14|20916.88|20796.88|9
1630459970000|2021-09-01 01:32:50|20917.12|20797.12|20913.7|20793.7|20917.12|20797.12|20913.7|20793.7|10
1630459980000|2021-09-01 01:33:00|20917.14|20797.14|20918.45|20798.45|20919.86|20799.86|20917.14|20797.14|10
1630459990000|2021-09-01 01:33:10|20918.41|20798.41|20916.78|20796.78|20918.41|20798.41|20916.56|20796.56|10
1630460000000|2021-09-01 01:33:20|20916.67|20796.67|20911.54|20791.54|20916.67|20796.67|20911.54|20791.54|10
1630460010000|2021-09-01 01:33:30|20911.35|20791.35|20904.84|20784.84|20911.35|20791.35|20904.84|20784.84|10
1630460020000|2021-09-01 01:33:40|20904.67|20784.67|20903.15|20783.15|20904.67|20784.67|20903.15|20783.15|10
1630460030000|2021-09-01 01:33:50|20903.47|20783.47|20902.09|20782.09|20903.54|20783.54|20901.57|20781.57|10
1630460040000|2021-09-01 01:34:00|20902.2|20782.2|20900.46|20780.46|20902.38|20782.38|20899.64|20779.64|10
1630460050000|2021-09-01 01:34:10|20900.71|20780.71|20901.24|20781.24|20901.94|20781.94|20900.71|20780.71|10
1630460060000|2021-09-01 01:34:20|20901.16|20781.16|20899.19|20779.19|20901.16|20781.16|20899.1|20779.1|10
1630460070000|2021-09-01 01:34:30|20899.38|20779.38|20900.67|20780.67|20900.67|20780.67|20899.38|20779.38|10
1630460080000|2021-09-01 01:34:40|20901.04|20781.04|20903.06|20783.06|20903.99|20783.99|20900.97|20780.97|10
1630460090000|2021-09-01 01:34:50|20903.09|20783.09|20900.93|20780.93|20903.37|20783.37|20900.72|20780.72|10
1630460100000|2021-09-01 01:35:00|20901.5|20781.5|20901.82|20781.82|20902.45|20782.45|20901.04|20781.04|9
1630460110000|2021-09-01 01:35:10|20901.73|20781.73|20897.5|20777.5|20901.73|20781.73|20897.05|20777.05|10
1630460120000|2021-09-01 01:35:20|20897.09|20777.09|20892.93|20772.93|20897.09|20777.09|20892.65|20772.65|10
1630460130000|2021-09-01 01:35:30|20892.2|20772.2|20888.35|20768.35|20892.51|20772.51|20888.35|20768.35|10
1630460140000|2021-09-01 01:35:40|20887.56|20767.56|20882.19|20762.19|20887.56|20767.56|20882.05|20762.05|10
1630460150000|2021-09-01 01:35:50|20882.09|20762.09|20878.67|20758.67|20882.16|20762.16|20878.67|20758.67|10
1630460160000|2021-09-01 01:36:00|20876.85|20756.85|20874.55|20754.55|20876.85|20756.85|20874.55|20754.55|10
1630460170000|2021-09-01 01:36:10|20874.24|20754.24|20872.67|20752.67|20874.69|20754.69|20872.58|20752.58|9
1630460180000|2021-09-01 01:36:20|20871.34|20751.34|20866.46|20746.46|20871.47|20751.47|20866.46|20746.46|10
1630460190000|2021-09-01 01:36:30|20866.91|20746.91|20863.21|20743.21|20866.91|20746.91|20863.18|20743.18|9
1630460200000|2021-09-01 01:36:40|20863.1|20743.1|20859.88|20739.88|20863.45|20743.45|20859.28|20739.28|10
1630460210000|2021-09-01 01:36:50|20860.8|20740.8|20857.33|20737.33|20860.8|20740.8|20856.17|20736.17|10
1630460220000|2021-09-01 01:37:00|20858.52|20738.52|20857.38|20737.38|20859.64|20739.64|20857.38|20737.38|9
1630460230000|2021-09-01 01:37:10|20857.06|20737.06|20853.71|20733.71|20857.06|20737.06|20853.71|20733.71|10
1630460240000|2021-09-01 01:37:20|20853.67|20733.67|20853.42|20733.42|20854.01|20734.01|20852.55|20732.55|10
1630460250000|2021-09-01 01:37:30|20852.06|20732.06|20848.69|20728.69|20852.06|20732.06|20848.69|20728.69|10
1630460260000|2021-09-01 01:37:40|20848.6|20728.6|20847.88|20727.88|20850.82|20730.82|20847.73|20727.73|10
1630460270000|2021-09-01 01:37:50|20847.84|20727.84|20844.72|20724.72|20847.96|20727.96|20844.72|20724.72|10
1630460280000|2021-09-01 01:38:00|20844.66|20724.66|20844.02|20724.02|20844.78|20724.78|20842.9|20722.9|10
1630460290000|2021-09-01 01:38:10|20843.76|20723.76|20843.71|20723.71|20843.76|20723.76|20842.38|20722.38|10
1630460300000|2021-09-01 01:38:20|20843.53|20723.53|20841.69|20721.69|20843.53|20723.53|20841.69|20721.69|10
1630460310000|2021-09-01 01:38:30|20841.65|20721.65|20840.27|20720.27|20841.65|20721.65|20840.27|20720.27|9
1630460320000|2021-09-01 01:38:40|20839.96|20719.96|20843.78|20723.78|20843.78|20723.78|20839.96|20719.96|9
1630460330000|2021-09-01 01:38:50|20843.99|20723.99|20844.59|20724.59|20845.01|20725.01|20843.99|20723.99|9
1630460340000|2021-09-01 01:39:00|20844.44|20724.44|20847.12|20727.12|20847.12|20727.12|20844.27|20724.27|10
1630460350000|2021-09-01 01:39:10|20846.98|20726.98|20856.51|20736.51|20856.51|20736.51|20846.98|20726.98|10
1630460360000|2021-09-01 01:39:20|20855.96|20735.96|20859.26|20739.26|20859.26|20739.26|20855.44|20735.44|10
1630460370000|2021-09-01 01:39:30|20859.65|20739.65|20858.36|20738.36|20859.7|20739.7|20858.03|20738.03|10
1630460380000|2021-09-01 01:39:40|20858.6|20738.6|20856.85|20736.85|20858.73|20738.73|20856.85|20736.85|6
1630460390000|2021-09-01 01:39:50|20857.49|20737.49|20858.04|20738.04|20858.04|20738.04|20857.28|20737.28|9
1630460400000|2021-09-01 01:40:00|20858.09|20738.09|20858.47|20738.47|20859.09|20739.09|20858.09|20738.09|10
1630460410000|2021-09-01 01:40:10|20858.41|20738.41|20858.49|20738.49|20858.49|20738.49|20857.48|20737.48|9
1630460420000|2021-09-01 01:40:20|20858.85|20738.85|20871.5|20751.5|20872.29|20752.29|20858.8|20738.8|10
1630460430000|2021-09-01 01:40:30|20871.95|20751.95|20877.3|20757.3|20877.3|20757.3|20871.95|20751.95|10
1630460440000|2021-09-01 01:40:40|20877.06|20757.06|20877.97|20757.97|20878.37|20758.37|20877.06|20757.06|9
1630460450000|2021-09-01 01:40:50|20876.98|20756.98|20884.43|20764.43|20884.53|20764.53|20876.98|20756.98|10
1630460460000|2021-09-01 01:41:00|20884.76|20764.76|20893.91|20773.91|20893.91|20773.91|20883.72|20763.72|10
1630460470000|2021-09-01 01:41:10|20895.96|20775.96|20905.05|20785.05|20905.18|20785.18|20895.96|20775.96|10
1630460480000|2021-09-01 01:41:20|20905.62|20785.62|20911.8|20791.8|20911.8|20791.8|20905.62|20785.62|10
1630460490000|2021-09-01 01:41:30|20912.69|20792.69|20920.11|20800.11|20920.11|20800.11|20912.69|20792.69|10
1630460500000|2021-09-01 01:41:40|20920.22|20800.22|20920.24|20800.24|20921.83|20801.83|20919.74|20799.74|10
1630460510000|2021-09-01 01:41:50|20921.64|20801.64|20924.52|20804.52|20925.48|20805.48|20921.64|20801.64|10
1630460520000|2021-09-01 01:42:00|20924.87|20804.87|20921.54|20801.54|20925.49|20805.49|20921.54|20801.54|10
1630460530000|2021-09-01 01:42:10|20920.83|20800.83|20920.99|20800.99|20920.99|20800.99|20918.7|20798.7|9
1630460540000|2021-09-01 01:42:20|20921.07|20801.07|20922.07|20802.07|20922.16|20802.16|20921.07|20801.07|10
1630460550000|2021-09-01 01:42:30|20922.2|20802.2|20917.07|20797.07|20922.2|20802.2|20917.07|20797.07|10
1630460560000|2021-09-01 01:42:40|20916.89|20796.89|20913.01|20793.01|20916.89|20796.89|20912.55|20792.55|10
1630460570000|2021-09-01 01:42:50|20912.98|20792.98|20914.36|20794.36|20914.36|20794.36|20912.34|20792.34|10
1630460580000|2021-09-01 01:43:00|20914.7|20794.7|20913.18|20793.18|20915.38|20795.38|20913.18|20793.18|10
1630460590000|2021-09-01 01:43:10|20913.07|20793.07|20913.46|20793.46|20913.46|20793.46|20912.84|20792.84|10
1630460600000|2021-09-01 01:43:20|20913.69|20793.69|20914.42|20794.42|20915.01|20795.01|20913.69|20793.69|10
1630460610000|2021-09-01 01:43:30|20914.66|20794.66|20916.95|20796.95|20916.95|20796.95|20914.66|20794.66|10
1630460620000|2021-09-01 01:43:40|20916.44|20796.44|20917.59|20797.59|20917.59|20797.59|20914.89|20794.89|10
1630460630000|2021-09-01 01:43:50|20918.15|20798.15|20917.61|20797.61|20918.85|20798.85|20917.61|20797.61|10
1630460640000|2021-09-01 01:44:00|20917.13|20797.13|20916.78|20796.78|20918.22|20798.22|20916.78|20796.78|10
1630460650000|2021-09-01 01:44:10|20916.77|20796.77|20921.38|20801.38|20921.38|20801.38|20916.77|20796.77|10
1630460660000|2021-09-01 01:44:20|20922.06|20802.06|20926.73|20806.73|20926.73|20806.73|20922.06|20802.06|10
1630460670000|2021-09-01 01:44:30|20926.97|20806.97|20929.85|20809.85|20930.17|20810.17|20926.97|20806.97|9
1630460680000|2021-09-01 01:44:40|20930.06|20810.06|20933.43|20813.43|20933.43|20813.43|20930.06|20810.06|10
1630460690000|2021-09-01 01:44:50|20933.61|20813.61|20936.74|20816.74|20936.74|20816.74|20933.61|20813.61|10
1630460700000|2021-09-01 01:45:00|20936.81|20816.81|20941.75|20821.75|20941.75|20821.75|20936.74|20816.74|10
1630460710000|2021-09-01 01:45:10|20941.9|20821.9|20945.45|20825.45|20945.49|20825.49|20941.9|20821.9|10
1630460720000|2021-09-01 01:45:20|20945.34|20825.34|20945.88|20825.88|20945.95|20825.95|20945.14|20825.14|10
1630460730000|2021-09-01 01:45:30|20945.43|20825.43|20946.91|20826.91|20946.91|20826.91|20945.43|20825.43|10
1630460740000|2021-09-01 01:45:40|20946.75|20826.75|20946.48|20826.48|20947.13|20827.13|20946.48|20826.48|10
1630460750000|2021-09-01 01:45:50|20946.6|20826.6|20942.91|20822.91|20946.6|20826.6|20942.91|20822.91|10
1630460760000|2021-09-01 01:46:00|20942.39|20822.39|20940|20820|20942.39|20822.39|20940|20820|10
1630460770000|2021-09-01 01:46:10|20939.89|20819.89|20940.37|20820.37|20941.2|20821.2|20938.92|20818.92|9
1630460780000|2021-09-01 01:46:20|20940.86|20820.86|20944.87|20824.87|20944.87|20824.87|20940.6|20820.6|9
1630460790000|2021-09-01 01:46:30|20944.53|20824.53|20947.16|20827.16|20947.16|20827.16|20944.14|20824.14|10
1630460800000|2021-09-01 01:46:40|20947.99|20827.99|20950.58|20830.58|20950.58|20830.58|20946.88|20826.88|10
1630460810000|2021-09-01 01:46:50|20951.36|20831.36|20954.81|20834.81|20954.81|20834.81|20951.36|20831.36|9
1630460820000|2021-09-01 01:47:00|20955.19|20835.19|20961.23|20841.23|20961.23|20841.23|20955.12|20835.12|10
1630460830000|2021-09-01 01:47:10|20965.03|20845.03|20970.92|20850.92|20970.92|20850.92|20965.03|20845.03|10
1630460840000|2021-09-01 01:47:20|20970.97|20850.97|20971.82|20851.82|20971.96|20851.96|20970.51|20850.51|10
1630460850000|2021-09-01 01:47:30|20971.98|20851.98|20978.56|20858.56|20978.56|20858.56|20971.98|20851.98|10
1630460860000|2021-09-01 01:47:40|20979.11|20859.11|20981.47|20861.47|20981.47|20861.47|20979.11|20859.11|10
1630460870000|2021-09-01 01:47:50|20981.74|20861.74|20983.66|20863.66|20984.43|20864.43|20981.74|20861.74|10
1630460880000|2021-09-01 01:48:00|20984.34|20864.34|20988.57|20868.57|20988.62|20868.62|20984.34|20864.34|10
1630460890000|2021-09-01 01:48:10|20990.41|20870.41|20990.64|20870.64|20991.49|20871.49|20990.18|20870.18|10
1630460900000|2021-09-01 01:48:20|20990.82|20870.82|20992.91|20872.91|20992.91|20872.91|20990.36|20870.36|10
1630460910000|2021-09-01 01:48:30|20992.4|20872.4|20993.78|20873.78|20993.78|20873.78|20991.99|20871.99|10
1630460920000|2021-09-01 01:48:40|20993.98|20873.98|20995.92|20875.92|20995.93|20875.93|20993.98|20873.98|10
1630460930000|2021-09-01 01:48:50|20996.55|20876.55|20995.23|20875.23|20996.55|20876.55|20995.23|20875.23|10
1630460940000|2021-09-01 01:49:00|20994.33|20874.33|20989.74|20869.74|20994.33|20874.33|20989.74|20869.74|10
1630460950000|2021-09-01 01:49:10|20989.66|20869.66|20986.07|20866.07|20989.66|20869.66|20986.07|20866.07|10
1630460960000|2021-09-01 01:49:20|20986.01|20866.01|20984.36|20864.36|20986.28|20866.28|20984.36|20864.36|9
1630460970000|2021-09-01 01:49:30|20984.31|20864.31|20985.36|20865.36|20985.36|20865.36|20983.59|20863.59|9
1630460980000|2021-09-01 01:49:40|20985.25|20865.25|20986.34|20866.34|20986.34|20866.34|20985.06|20865.06|10
1630460990000|2021-09-01 01:49:50|20985.93|20865.93|20984.26|20864.26|20985.93|20865.93|20983.94|20863.94|10
1630461000000|2021-09-01 01:50:00|20984.63|20864.63|20982.34|20862.34|20985.13|20865.13|20982.34|20862.34|8
1630461010000|2021-09-01 01:50:10|20981.69|20861.69|20984.3|20864.3|20984.3|20864.3|20981.15|20861.15|10
1630461020000|2021-09-01 01:50:20|20984.78|20864.78|20987.61|20867.61|20987.61|20867.61|20984.78|20864.78|10
1630461030000|2021-09-01 01:50:30|20987.88|20867.88|20993.38|20873.38|20993.38|20873.38|20987.79|20867.79|10
1630461040000|2021-09-01 01:50:40|20993.35|20873.35|20999.87|20879.87|20999.87|20879.87|20992.77|20872.77|10
1630461050000|2021-09-01 01:50:50|20999.82|20879.82|21007.24|20887.24|21007.24|20887.24|20999.82|20879.82|10
1630461060000|2021-09-01 01:51:00|21007.96|20887.96|21008.32|20888.32|21008.4|20888.4|21007.42|20887.42|10
1630461070000|2021-09-01 01:51:10|21008.26|20888.26|21012.99|20892.99|21012.99|20892.99|21008.26|20888.26|10
1630461080000|2021-09-01 01:51:20|21008.91|20888.91|21016.49|20896.49|21016.49|20896.49|21008.91|20888.91|10
1630461090000|2021-09-01 01:51:30|21017.3|20897.3|21019.62|20899.62|21020.24|20900.24|21016.69|20896.69|10
1630461100000|2021-09-01 01:51:40|21020.45|20900.45|21019.91|20899.91|21020.87|20900.87|21019.46|20899.46|10
1630461110000|2021-09-01 01:51:50|21020.33|20900.33|21023.16|20903.16|21023.18|20903.18|21019.93|20899.93|10
1630461120000|2021-09-01 01:52:00|21022.72|20902.72|21018.85|20898.85|21022.78|20902.78|21018.36|20898.36|10
1630461130000|2021-09-01 01:52:10|21018.31|20898.31|21024.63|20904.63|21024.71|20904.71|21018.31|20898.31|10
1630461140000|2021-09-01 01:52:20|21024.37|20904.37|21026.93|20906.93|21027.44|20907.44|21024.37|20904.37|10
1630461150000|2021-09-01 01:52:30|21027.16|20907.16|21029.25|20909.25|21029.25|20909.25|21027.16|20907.16|10
1630461160000|2021-09-01 01:52:40|21030.85|20910.85|21032.11|20912.11|21032.24|20912.24|21030.17|20910.17|10
1630461170000|2021-09-01 01:52:50|21032.79|20912.79|21036.11|20916.11|21036.11|20916.11|21032.16|20912.16|10
1630461180000|2021-09-01 01:53:00|21035.89|20915.89|21040.32|20920.32|21040.32|20920.32|21035.26|20915.26|10
1630461190000|2021-09-01 01:53:10|21039.22|20919.22|21041.54|20921.54|21042.33|20922.33|21039.22|20919.22|10
1630461200000|2021-09-01 01:53:20|21042.33|20922.33|21043.91|20923.91|21045.63|20925.63|21042.33|20922.33|10
1630461210000|2021-09-01 01:53:30|21043.76|20923.76|21043.14|20923.14|21044.46|20924.46|21041.75|20921.75|10
1630461220000|2021-09-01 01:53:40|21042.28|20922.28|21038.12|20918.12|21042.28|20922.28|21037.67|20917.67|10
1630461230000|2021-09-01 01:53:50|21036.59|20916.59|21034.95|20914.95|21036.59|20916.59|21034.66|20914.66|9
1630461240000|2021-09-01 01:54:00|21035.06|20915.06|21033.45|20913.45|21035.06|20915.06|21033.4|20913.4|10
1630461250000|2021-09-01 01:54:10|21031.86|20911.86|21034.02|20914.02|21034.02|20914.02|21031.69|20911.69|10
1630461260000|2021-09-01 01:54:20|21033.82|20913.82|21029.38|20909.38|21033.82|20913.82|21029.38|20909.38|10
1630461270000|2021-09-01 01:54:30|21027.54|20907.54|21025.84|20905.84|21027.54|20907.54|21024.78|20904.78|10
1630461280000|2021-09-01 01:54:40|21025.92|20905.92|21020.31|20900.31|21025.92|20905.92|21020.31|20900.31|10
1630461290000|2021-09-01 01:54:50|21020.14|20900.14|21020.74|20900.74|21022.18|20902.18|21020.12|20900.12|10
1630461300000|2021-09-01 01:55:00|21021.01|20901.01|21017.13|20897.13|21021.47|20901.47|21016.92|20896.92|10
1630461310000|2021-09-01 01:55:10|21016.74|20896.74|21010.35|20890.35|21016.74|20896.74|21010.29|20890.29|10
1630461320000|2021-09-01 01:55:20|21009.3|20889.3|21004.6|20884.6|21009.3|20889.3|21004.6|20884.6|10
1630461330000|2021-09-01 01:55:30|21004.43|20884.43|21006.11|20886.11|21006.55|20886.55|21004.43|20884.43|9
1630461340000|2021-09-01 01:55:40|21005.76|20885.76|21007.12|20887.12|21007.12|20887.12|21003.25|20883.25|10
1630461350000|2021-09-01 01:55:50|21008.13|20888.13|21014.06|20894.06|21014.06|20894.06|21008.13|20888.13|10
1630461360000|2021-09-01 01:56:00|21014.34|20894.34|21014.89|20894.89|21016.66|20896.66|21014.34|20894.34|10
1630461370000|2021-09-01 01:56:10|21014.84|20894.84|21015.24|20895.24|21016.49|20896.49|21014.84|20894.84|10
1630461380000|2021-09-01 01:56:20|21015.29|20895.29|21014.05|20894.05|21015.33|20895.33|21013.95|20893.95|10
1630461390000|2021-09-01 01:56:30|21014.01|20894.01|21015.41|20895.41|21015.41|20895.41|21013.85|20893.85|10
1630461400000|2021-09-01 01:56:40|21015.03|20895.03|21012.12|20892.12|21015.23|20895.23|21012.12|20892.12|10
1630461410000|2021-09-01 01:56:50|21011.84|20891.84|21012.44|20892.44|21012.44|20892.44|21011.82|20891.82|10
1630461420000|2021-09-01 01:57:00|21012.45|20892.45|21010.04|20890.04|21012.46|20892.46|21009.49|20889.49|10
1630461430000|2021-09-01 01:57:10|21009.91|20889.91|21009.35|20889.35|21010.58|20890.58|21009.35|20889.35|10
1630461440000|2021-09-01 01:57:20|21009.33|20889.33|21010.39|20890.39|21010.39|20890.39|21009.02|20889.02|10
1630461450000|2021-09-01 01:57:30|21010.18|20890.18|21010.74|20890.74|21010.74|20890.74|21009.74|20889.74|9
1630461460000|2021-09-01 01:57:40|21011.8|20891.8|21020.15|20900.15|21020.18|20900.18|21011.8|20891.8|10
1630461470000|2021-09-01 01:57:50|21020.29|20900.29|21024.68|20904.68|21024.68|20904.68|21020.29|20900.29|10
1630461480000|2021-09-01 01:58:00|21025.16|20905.16|21026.69|20906.69|21026.94|20906.94|21025.14|20905.14|9
1630461490000|2021-09-01 01:58:10|21026.93|20906.93|21026.83|20906.83|21027.12|20907.12|21026.43|20906.43|9
1630461500000|2021-09-01 01:58:20|21026.87|20906.87|21025.27|20905.27|21026.87|20906.87|21025.27|20905.27|10
1630461510000|2021-09-01 01:58:30|21025.94|20905.94|21023.04|20903.04|21025.94|20905.94|21022.74|20902.74|10
1630461520000|2021-09-01 01:58:40|21023.08|20903.08|21018.03|20898.03|21023.08|20903.08|21018.03|20898.03|10
1630461530000|2021-09-01 01:58:50|21017.71|20897.71|21015.78|20895.78|21017.88|20897.88|21014.61|20894.61|10
1630461540000|2021-09-01 01:59:00|21015.63|20895.63|21011.27|20891.27|21015.63|20895.63|21011.23|20891.23|10
1630461550000|2021-09-01 01:59:10|21011.46|20891.46|21010.31|20890.31|21011.46|20891.46|21010.3|20890.3|10
1630461560000|2021-09-01 01:59:20|21009.48|20889.48|21006.43|20886.43|21009.52|20889.52|21006.43|20886.43|10
1630461570000|2021-09-01 01:59:30|21006.4|20886.4|21002.63|20882.63|21006.4|20886.4|21002.63|20882.63|10
1630461580000|2021-09-01 01:59:40|21003.11|20883.11|21004.8|20884.8|21005.35|20885.35|21003.11|20883.11|9
1630461590000|2021-09-01 01:59:50|21005.24|20885.24|21004.92|20884.92|21005.24|20885.24|21004.44|20884.44|10
1630461600000|2021-09-01 02:00:00|21006.3|20886.3|21001.87|20881.87|21006.3|20886.3|21001.87|20881.87|10
1630461610000|2021-09-01 02:00:10|21002.43|20882.43|20998.07|20878.07|21002.55|20882.55|20998.07|20878.07|10
1630461620000|2021-09-01 02:00:20|20997.94|20877.94|20996.34|20876.34|20997.94|20877.94|20994.62|20874.62|10
1630461630000|2021-09-01 02:00:30|20995.92|20875.92|20992.64|20872.64|20997.69|20877.69|20992.64|20872.64|10
1630461640000|2021-09-01 02:00:40|20992.35|20872.35|20985.24|20865.24|20992.35|20872.35|20985.24|20865.24|10
1630461650000|2021-09-01 02:00:50|20985.21|20865.21|20982.21|20862.21|20985.78|20865.78|20981.64|20861.64|10
1630461660000|2021-09-01 02:01:00|20981.01|20861.01|20981.52|20861.52|20981.98|20861.98|20980.04|20860.04|10
1630461670000|2021-09-01 02:01:10|20982|20862|20991.15|20871.15|20991.15|20871.15|20982|20862|10
1630461680000|2021-09-01 02:01:20|20993.04|20873.04|20999.52|20879.52|20999.52|20879.52|20993.04|20873.04|10
1630461690000|2021-09-01 02:01:30|20999.88|20879.88|21005.86|20885.86|21005.86|20885.86|20999.88|20879.88|10
1630461700000|2021-09-01 02:01:40|21006.39|20886.39|21008.96|20888.96|21008.96|20888.96|21006.39|20886.39|10
1630461710000|2021-09-01 02:01:50|21008.89|20888.89|21017.89|20897.89|21017.89|20897.89|21008.89|20888.89|10
1630461720000|2021-09-01 02:02:00|21017.32|20897.32|21020.35|20900.35|21020.35|20900.35|21017.32|20897.32|10
1630461730000|2021-09-01 02:02:10|21021.88|20901.88|21020.53|20900.53|21021.95|20901.95|21020.53|20900.53|10
1630461740000|2021-09-01 02:02:20|21020.23|20900.23|21017.15|20897.15|21020.49|20900.49|21017.11|20897.11|10
1630461750000|2021-09-01 02:02:30|21017.53|20897.53|21016.65|20896.65|21017.53|20897.53|21016.65|20896.65|10
1630461760000|2021-09-01 02:02:40|21017.12|20897.12|21016.46|20896.46|21017.92|20897.92|21016.46|20896.46|9
1630461770000|2021-09-01 02:02:50|21017.04|20897.04|21017.93|20897.93|21019.85|20899.85|21017.04|20897.04|9
1630461780000|2021-09-01 02:03:00|21017.37|20897.37|21018.36|20898.36|21018.4|20898.4|21017.28|20897.28|10
1630461790000|2021-09-01 02:03:10|21018.21|20898.21|21020.73|20900.73|21020.83|20900.83|21018.21|20898.21|10
1630461800000|2021-09-01 02:03:20|21020.58|20900.58|21024.31|20904.31|21024.38|20904.38|21020.58|20900.58|9
1630461810000|2021-09-01 02:03:30|21024.92|20904.92|21030.6|20910.6|21030.6|20910.6|21024.92|20904.92|10
1630461820000|2021-09-01 02:03:40|21030.79|20910.79|21033.06|20913.06|21033.06|20913.06|21029.52|20909.52|10
1630461830000|2021-09-01 02:03:50|21033.63|20913.63|21034.29|20914.29|21034.29|20914.29|21032.84|20912.84|9
1630461840000|2021-09-01 02:04:00|21034.14|20914.14|21035.83|20915.83|21035.83|20915.83|21034.14|20914.14|10
1630461850000|2021-09-01 02:04:10|21036.02|20916.02|21037.57|20917.57|21039.33|20919.33|21036.02|20916.02|10
1630461860000|2021-09-01 02:04:20|21038.52|20918.52|21044.94|20924.94|21044.94|20924.94|21038.52|20918.52|10
1630461870000|2021-09-01 02:04:30|21044.95|20924.95|21050.33|20930.33|21050.33|20930.33|21044.95|20924.95|10
1630461880000|2021-09-01 02:04:40|21050.21|20930.21|21049.77|20929.77|21050.84|20930.84|21049.77|20929.77|10
1630461890000|2021-09-01 02:04:50|21045.46|20925.46|21037.35|20917.35|21045.46|20925.46|21037.35|20917.35|10
1630461900000|2021-09-01 02:05:00|21036.72|20916.72|21027.1|20907.1|21036.72|20916.72|21027.1|20907.1|10
1630461910000|2021-09-01 02:05:10|21026.34|20906.34|21025.6|20905.6|21026.85|20906.85|21025.24|20905.24|9
1630461920000|2021-09-01 02:05:20|21025.91|20905.91|21024.59|20904.59|21025.91|20905.91|21024.08|20904.08|10
1630461930000|2021-09-01 02:05:30|21024.26|20904.26|21025.66|20905.66|21025.66|20905.66|21023.14|20903.14|10
1630461940000|2021-09-01 02:05:40|21025.01|20905.01|21023.12|20903.12|21025.58|20905.58|21023.12|20903.12|10
1630461950000|2021-09-01 02:05:50|21022.4|20902.4|21016.36|20896.36|21022.4|20902.4|21016.36|20896.36|10
1630461960000|2021-09-01 02:06:00|21015.24|20895.24|21013.17|20893.17|21015.24|20895.24|21013.17|20893.17|10
1630461970000|2021-09-01 02:06:10|21013.11|20893.11|21008.7|20888.7|21013.16|20893.16|21008.7|20888.7|9
1630461980000|2021-09-01 02:06:20|21009.39|20889.39|21013.23|20893.23|21013.23|20893.23|21009.3|20889.3|10
1630461990000|2021-09-01 02:06:30|21013.36|20893.36|21015.68|20895.68|21015.68|20895.68|21013.28|20893.28|10
1630462000000|2021-09-01 02:06:40|21015.54|20895.54|21015.75|20895.75|21015.75|20895.75|21014.79|20894.79|10
1630462010000|2021-09-01 02:06:50|21015.99|20895.99|21015.09|20895.09|21017.17|20897.17|21015.09|20895.09|10
1630462020000|2021-09-01 02:07:00|21015.36|20895.36|21017.57|20897.57|21017.57|20897.57|21015.36|20895.36|10
1630462030000|2021-09-01 02:07:10|21018.17|20898.17|21016.31|20896.31|21018.17|20898.17|21016.31|20896.31|10
1630462040000|2021-09-01 02:07:20|21017.1|20897.1|21019.39|20899.39|21019.39|20899.39|21017.1|20897.1|10
1630462050000|2021-09-01 02:07:30|21019.35|20899.35|21018.92|20898.92|21019.35|20899.35|21017.64|20897.64|10
1630462060000|2021-09-01 02:07:40|21018.88|20898.88|21014.96|20894.96|21018.88|20898.88|21014.96|20894.96|9
1630462070000|2021-09-01 02:07:50|21014.37|20894.37|21009.92|20889.92|21014.37|20894.37|21009.92|20889.92|9
1630462080000|2021-09-01 02:08:00|21009.73|20889.73|21008.44|20888.44|21009.73|20889.73|21007.2|20887.2|10
1630462090000|2021-09-01 02:08:10|21008.03|20888.03|21002.73|20882.73|21008.03|20888.03|21002.73|20882.73|10
1630462100000|2021-09-01 02:08:20|21002.63|20882.63|21003.67|20883.67|21003.67|20883.67|21002.63|20882.63|9
1630462110000|2021-09-01 02:08:30|21005.32|20885.32|21004.3|20884.3|21005.34|20885.34|21004.19|20884.19|10
1630462120000|2021-09-01 02:08:40|21003.03|20883.03|20999.87|20879.87|21003.07|20883.07|20999.87|20879.87|10
1630462130000|2021-09-01 02:08:50|20999.83|20879.83|20998.21|20878.21|21000.15|20880.15|20998.21|20878.21|10
1630462140000|2021-09-01 02:09:00|20997.89|20877.89|20996.14|20876.14|20997.89|20877.89|20995.87|20875.87|9
1630462150000|2021-09-01 02:09:10|20996.5|20876.5|20994.56|20874.56|20996.96|20876.96|20994.56|20874.56|10
1630462160000|2021-09-01 02:09:20|20993.85|20873.85|20991.11|20871.11|20993.85|20873.85|20990.87|20870.87|10
1630462170000|2021-09-01 02:09:30|20990.72|20870.72|20990.27|20870.27|20990.72|20870.72|20989.32|20869.32|10
1630462180000|2021-09-01 02:09:40|20989.82|20869.82|20984.2|20864.2|20989.82|20869.82|20984.2|20864.2|10
1630462190000|2021-09-01 02:09:50|20983.98|20863.98|20984.47|20864.47|20984.47|20864.47|20982.92|20862.92|10
1630462200000|2021-09-01 02:10:00|20984.59|20864.59|20985.83|20865.83|20986.39|20866.39|20984.59|20864.59|10
1630462210000|2021-09-01 02:10:10|20986.16|20866.16|20989.85|20869.85|20989.85|20869.85|20986.16|20866.16|9
1630462220000|2021-09-01 02:10:20|20990.11|20870.11|20993.65|20873.65|20993.65|20873.65|20990.11|20870.11|10
1630462230000|2021-09-01 02:10:30|20993.87|20873.87|20993.88|20873.88|20994.26|20874.26|20993.77|20873.77|10
1630462240000|2021-09-01 02:10:40|20994.56|20874.56|20993.59|20873.59|20994.72|20874.72|20993.59|20873.59|10
1630462250000|2021-09-01 02:10:50|20992.92|20872.92|20989.76|20869.76|20993.43|20873.43|20989.52|20869.52|10
1630462260000|2021-09-01 02:11:00|20989.87|20869.87|20990.88|20870.88|20990.88|20870.88|20989.14|20869.14|10
1630462270000|2021-09-01 02:11:10|20990.19|20870.19|20989.54|20869.54|20990.31|20870.31|20989.05|20869.05|10
1630462280000|2021-09-01 02:11:20|20988.76|20868.76|20989.67|20869.67|20989.67|20869.67|20988.76|20868.76|8
1630462290000|2021-09-01 02:11:30|20990.16|20870.16|20994.37|20874.37|20994.37|20874.37|20990.16|20870.16|10
1630462300000|2021-09-01 02:11:40|20994.41|20874.41|20996.02|20876.02|20996.02|20876.02|20992.63|20872.63|10
1630462310000|2021-09-01 02:11:50|20996|20876|20996.95|20876.95|20996.97|20876.97|20996|20876|10
1630462320000|2021-09-01 02:12:00|20997.5|20877.5|21000.52|20880.52|21000.52|20880.52|20996.7|20876.7|10
1630462330000|2021-09-01 02:12:10|21001.6|20881.6|21003.73|20883.73|21003.73|20883.73|21001.5|20881.5|10
1630462340000|2021-09-01 02:12:20|21004.27|20884.27|21006.08|20886.08|21006.08|20886.08|21003.71|20883.71|10
1630462350000|2021-09-01 02:12:30|21006.52|20886.52|21004.15|20884.15|21006.55|20886.55|21003.48|20883.48|10
1630462360000|2021-09-01 02:12:40|21004.09|20884.09|21005.75|20885.75|21005.75|20885.75|21004.09|20884.09|10
1630462370000|2021-09-01 02:12:50|21005.93|20885.93|21004.89|20884.89|21006.36|20886.36|21004.09|20884.09|10
1630462380000|2021-09-01 02:13:00|21005.81|20885.81|21004.07|20884.07|21006.27|20886.27|21004.01|20884.01|10
1630462390000|2021-09-01 02:13:10|21004.25|20884.25|21003.77|20883.77|21004.89|20884.89|21003.72|20883.72|10
1630462400000|2021-09-01 02:13:20|21002.86|20882.86|20999.24|20879.24|21003.08|20883.08|20999.24|20879.24|10
1630462410000|2021-09-01 02:13:30|20998.33|20878.33|20991.94|20871.94|20999.04|20879.04|20991.94|20871.94|10
1630462420000|2021-09-01 02:13:40|20991.39|20871.39|20988.1|20868.1|20991.39|20871.39|20988.1|20868.1|10
1630462430000|2021-09-01 02:13:50|20987.98|20867.98|20980.49|20860.49|20987.98|20867.98|20980.49|20860.49|10
1630462440000|2021-09-01 02:14:00|20980.41|20860.41|20978.03|20858.03|20981.21|20861.21|20978.03|20858.03|10
1630462450000|2021-09-01 02:14:10|20978.99|20858.99|20976.26|20856.26|20979.18|20859.18|20974.95|20854.95|9
1630462460000|2021-09-01 02:14:20|20976.1|20856.1|20975.31|20855.31|20976.42|20856.42|20974.76|20854.76|10
1630462470000|2021-09-01 02:14:30|20976.74|20856.74|20977.88|20857.88|20977.88|20857.88|20976.48|20856.48|9
1630462480000|2021-09-01 02:14:40|20978.95|20858.95|20981.22|20861.22|20981.87|20861.87|20978.95|20858.95|10
1630462490000|2021-09-01 02:14:50|20981.33|20861.33|20984.2|20864.2|20984.2|20864.2|20981.33|20861.33|9
1630462500000|2021-09-01 02:15:00|20984.02|20864.02|20986.32|20866.32|20986.32|20866.32|20984.02|20864.02|10
1630462510000|2021-09-01 02:15:10|20986.1|20866.1|20982.64|20862.64|20987.04|20867.04|20982.64|20862.64|10
1630462520000|2021-09-01 02:15:20|20982.08|20862.08|20978.67|20858.67|20982.08|20862.08|20978.67|20858.67|9
1630462530000|2021-09-01 02:15:30|20979.11|20859.11|20972.82|20852.82|20979.11|20859.11|20972.82|20852.82|10
1630462540000|2021-09-01 02:15:40|20972.46|20852.46|20970.07|20850.07|20972.46|20852.46|20970.07|20850.07|10
1630462550000|2021-09-01 02:15:50|20969.57|20849.57|20965.38|20845.38|20970.1|20850.1|20964.65|20844.65|10
1630462560000|2021-09-01 02:16:00|20964.04|20844.04|20960.6|20840.6|20964.04|20844.04|20960.6|20840.6|10
1630462570000|2021-09-01 02:16:10|20959.92|20839.92|20959.26|20839.26|20961.86|20841.86|20959.26|20839.26|10
1630462580000|2021-09-01 02:16:20|20959.43|20839.43|20958.36|20838.36|20959.57|20839.57|20957.82|20837.82|10
1630462590000|2021-09-01 02:16:30|20956.65|20836.65|20949.7|20829.7|20956.65|20836.65|20949.7|20829.7|10
1630462600000|2021-09-01 02:16:40|20950.32|20830.32|20948.14|20828.14|20950.83|20830.83|20948.14|20828.14|10
1630462610000|2021-09-01 02:16:50|20947.79|20827.79|20946.69|20826.69|20948.89|20828.89|20946.69|20826.69|9
1630462620000|2021-09-01 02:17:00|20945.14|20825.14|20940.42|20820.42|20945.14|20825.14|20940.42|20820.42|10
1630462630000|2021-09-01 02:17:10|20939.54|20819.54|20938.95|20818.95|20939.54|20819.54|20937.66|20817.66|10
1630462640000|2021-09-01 02:17:20|20938.11|20818.11|20940.91|20820.91|20942.23|20822.23|20938.11|20818.11|10
1630462650000|2021-09-01 02:17:30|20941.03|20821.03|20942.4|20822.4|20942.4|20822.4|20941.03|20821.03|10
1630462660000|2021-09-01 02:17:40|20942.54|20822.54|20945.66|20825.66|20946.37|20826.37|20942.54|20822.54|10
1630462670000|2021-09-01 02:17:50|20946.65|20826.65|20947.6|20827.6|20947.6|20827.6|20946.65|20826.65|10
1630462680000|2021-09-01 02:18:00|20947.78|20827.78|20952.12|20832.12|20952.49|20832.49|20947.78|20827.78|10
1630462690000|2021-09-01 02:18:10|20951.48|20831.48|20952.65|20832.65|20954.78|20834.78|20951.48|20831.48|10
1630462700000|2021-09-01 02:18:20|20953.01|20833.01|20946.41|20826.41|20953.01|20833.01|20946.41|20826.41|10
1630462710000|2021-09-01 02:18:30|20944.56|20824.56|20939.86|20819.86|20944.85|20824.85|20939.86|20819.86|10
1630462720000|2021-09-01 02:18:40|20939.12|20819.12|20936.28|20816.28|20939.12|20819.12|20936.17|20816.17|10
1630462730000|2021-09-01 02:18:50|20936.51|20816.51|20934.3|20814.3|20936.51|20816.51|20934.3|20814.3|10
1630462740000|2021-09-01 02:19:00|20933.85|20813.85|20934.69|20814.69|20934.69|20814.69|20932.7|20812.7|10
1630462750000|2021-09-01 02:19:10|20934.92|20814.92|20935.02|20815.02|20935.11|20815.11|20933.91|20813.91|10
1630462760000|2021-09-01 02:19:20|20935.27|20815.27|20939.92|20819.92|20939.92|20819.92|20935.27|20815.27|10
1630462770000|2021-09-01 02:19:30|20942.19|20822.19|20945.52|20825.52|20945.7|20825.7|20942.19|20822.19|9
1630462780000|2021-09-01 02:19:40|20946.88|20826.88|20952.04|20832.04|20952.04|20832.04|20946.88|20826.88|10
1630462790000|2021-09-01 02:19:50|20952.37|20832.37|20955.19|20835.19|20955.19|20835.19|20952.37|20832.37|10
1630462800000|2021-09-01 02:20:00|20955.23|20835.23|20956.91|20836.91|20956.91|20836.91|20955.23|20835.23|10
1630462810000|2021-09-01 02:20:10|20957.02|20837.02|20956.3|20836.3|20957.02|20837.02|20954.86|20834.86|9
1630462820000|2021-09-01 02:20:20|20956.54|20836.54|20956.14|20836.14|20956.54|20836.54|20955.07|20835.07|10
1630462830000|2021-09-01 02:20:30|20956.38|20836.38|20955.66|20835.66|20956.85|20836.85|20955.66|20835.66|10
1630462840000|2021-09-01 02:20:40|20955.87|20835.87|20958.3|20838.3|20958.3|20838.3|20955.87|20835.87|10
1630462850000|2021-09-01 02:20:50|20958.03|20838.03|20956.48|20836.48|20958.16|20838.16|20956.48|20836.48|10
1630462860000|2021-09-01 02:21:00|20956.61|20836.61|20957.08|20837.08|20957.15|20837.15|20956.51|20836.51|10
1630462870000|2021-09-01 02:21:10|20957.4|20837.4|20957.65|20837.65|20957.92|20837.92|20957.4|20837.4|10
1630462880000|2021-09-01 02:21:20|20956.34|20836.34|20956.95|20836.95|20957.58|20837.58|20956.27|20836.27|10
1630462890000|2021-09-01 02:21:30|20958.46|20838.46|20966.64|20846.64|20966.72|20846.72|20958.46|20838.46|10
1630462900000|2021-09-01 02:21:40|20966.05|20846.05|20971.45|20851.45|20971.45|20851.45|20966.05|20846.05|10
1630462910000|2021-09-01 02:21:50|20970.95|20850.95|20970.79|20850.79|20971.31|20851.31|20970.1|20850.1|9
1630462920000|2021-09-01 02:22:00|20971.88|20851.88|20972.5|20852.5|20973.43|20853.43|20971.88|20851.88|10
1630462930000|2021-09-01 02:22:10|20973.52|20853.52|20977.38|20857.38|20977.38|20857.38|20973.52|20853.52|10
1630462940000|2021-09-01 02:22:20|20976.48|20856.48|20978.61|20858.61|20978.66|20858.66|20976.48|20856.48|10
1630462950000|2021-09-01 02:22:30|20978.91|20858.91|20984.56|20864.56|20984.94|20864.94|20978.91|20858.91|10
1630462960000|2021-09-01 02:22:40|20985.07|20865.07|20987.44|20867.44|20987.44|20867.44|20983.74|20863.74|10
1630462970000|2021-09-01 02:22:50|20988.1|20868.1|20983.87|20863.87|20988.1|20868.1|20983.87|20863.87|9
1630462980000|2021-09-01 02:23:00|20983.48|20863.48|20977.93|20857.93|20983.48|20863.48|20977.93|20857.93|10
1630462990000|2021-09-01 02:23:10|20980.11|20860.11|20982.03|20862.03|20982.33|20862.33|20979.96|20859.96|10
1630463000000|2021-09-01 02:23:20|20981.92|20861.92|20982.89|20862.89|20982.89|20862.89|20981.82|20861.82|10
1630463010000|2021-09-01 02:23:30|20983.01|20863.01|20980.53|20860.53|20983.01|20863.01|20980.53|20860.53|9
1630463020000|2021-09-01 02:23:40|20980.6|20860.6|20980.37|20860.37|20980.63|20860.63|20979.44|20859.44|10
1630463030000|2021-09-01 02:23:50|20980.45|20860.45|20979.71|20859.71|20980.45|20860.45|20978.93|20858.93|10
1630463040000|2021-09-01 02:24:00|20979.74|20859.74|20979.89|20859.89|20979.89|20859.89|20977.2|20857.2|10
1630463050000|2021-09-01 02:24:10|20979.92|20859.92|20976.76|20856.76|20980.36|20860.36|20976.54|20856.54|10
1630463060000|2021-09-01 02:24:20|20976.63|20856.63|20977.64|20857.64|20978.4|20858.4|20976.4|20856.4|10
1630463070000|2021-09-01 02:24:30|20978.28|20858.28|20979.95|20859.95|20980.06|20860.06|20977.39|20857.39|10
1630463080000|2021-09-01 02:24:40|20981.77|20861.77|20985.62|20865.62|20985.62|20865.62|20980.89|20860.89|10
1630463090000|2021-09-01 02:24:50|20985.77|20865.77|20986.16|20866.16|20986.16|20866.16|20985.77|20865.77|10
1630463100000|2021-09-01 02:25:00|20986.25|20866.25|20985.72|20865.72|20986.35|20866.35|20985.47|20865.47|10
1630463110000|2021-09-01 02:25:10|20985.99|20865.99|20986.95|20866.95|20986.95|20866.95|20985.67|20865.67|9
1630463120000|2021-09-01 02:25:20|20987.35|20867.35|20989.28|20869.28|20989.28|20869.28|20987.19|20867.19|9
1630463130000|2021-09-01 02:25:30|20990.27|20870.27|20992.04|20872.04|20992.04|20872.04|20990.27|20870.27|9
1630463140000|2021-09-01 02:25:40|20992.01|20872.01|20998.81|20878.81|20998.84|20878.84|20992.01|20872.01|10
1630463150000|2021-09-01 02:25:50|20999.39|20879.39|21001.28|20881.28|21002.04|20882.04|20999.39|20879.39|10
1630463160000|2021-09-01 02:26:00|21001.26|20881.26|21000.87|20880.87|21001.28|20881.28|20999.99|20879.99|10
1630463170000|2021-09-01 02:26:10|21001.14|20881.14|21002.58|20882.58|21002.58|20882.58|21000.89|20880.89|10
1630463180000|2021-09-01 02:26:20|21002.4|20882.4|21001.31|20881.31|21002.65|20882.65|21001.24|20881.24|9
1630463190000|2021-09-01 02:26:30|21001.27|20881.27|21002.37|20882.37|21002.95|20882.95|21001.27|20881.27|10
1630463200000|2021-09-01 02:26:40|21002.82|20882.82|21004.29|20884.29|21004.34|20884.34|21002.23|20882.23|10
1630463210000|2021-09-01 02:26:50|21005.44|20885.44|21005.27|20885.27|21005.54|20885.54|21004.54|20884.54|10
1630463220000|2021-09-01 02:27:00|21005.06|20885.06|21003.1|20883.1|21005.06|20885.06|21003.1|20883.1|9
1630463230000|2021-09-01 02:27:10|21002.46|20882.46|21004.31|20884.31|21004.31|20884.31|21002.32|20882.32|10
1630463240000|2021-09-01 02:27:20|21003.72|20883.72|21002.18|20882.18|21004.27|20884.27|21002.12|20882.12|10
1630463250000|2021-09-01 02:27:30|21002.22|20882.22|21004.88|20884.88|21004.88|20884.88|21002.22|20882.22|10
1630463260000|2021-09-01 02:27:40|21005.01|20885.01|21011.99|20891.99|21011.99|20891.99|21005.01|20885.01|10
1630463270000|2021-09-01 02:27:50|21013.42|20893.42|21015.37|20895.37|21015.37|20895.37|21013.42|20893.42|10
1630463280000|2021-09-01 02:28:00|21015.02|20895.02|21019.08|20899.08|21019.08|20899.08|21015.02|20895.02|9
1630463290000|2021-09-01 02:28:10|21020.09|20900.09|21022|20902|21022|20902|21020.09|20900.09|10
1630463300000|2021-09-01 02:28:20|21022.18|20902.18|21020.62|20900.62|21022.49|20902.49|21020.49|20900.49|10
1630463310000|2021-09-01 02:28:30|21020.93|20900.93|21023.82|20903.82|21023.82|20903.82|21019.23|20899.23|10
1630463320000|2021-09-01 02:28:40|21026.39|20906.39|21031.21|20911.21|21031.21|20911.21|21026.39|20906.39|10
1630463330000|2021-09-01 02:28:50|21031.6|20911.6|21040.78|20920.78|21040.78|20920.78|21031.6|20911.6|10
1630463340000|2021-09-01 02:29:00|21040.49|20920.49|21041.73|20921.73|21043.14|20923.14|21040.49|20920.49|10
1630463350000|2021-09-01 02:29:10|21040.47|20920.47|21036.11|20916.11|21040.47|20920.47|21036.11|20916.11|10
1630463360000|2021-09-01 02:29:20|21035.85|20915.85|21038.37|20918.37|21038.37|20918.37|21034.51|20914.51|10
1630463370000|2021-09-01 02:29:30|21038.87|20918.87|21046.16|20926.16|21047.85|20927.85|21038.87|20918.87|10
1630463380000|2021-09-01 02:29:40|21047.67|20927.67|21054.79|20934.79|21054.79|20934.79|21047.67|20927.67|10
1630463390000|2021-09-01 02:29:50|21055.63|20935.63|21058.92|20938.92|21058.92|20938.92|21055.63|20935.63|10
1630463400000|2021-09-01 02:30:00|21059.35|20939.35|21060.49|20940.49|21060.49|20940.49|21059.15|20939.15|10
1630463410000|2021-09-01 02:30:10|21061.32|20941.32|21065.08|20945.08|21065.08|20945.08|21060.98|20940.98|10
1630463420000|2021-09-01 02:30:20|21065.3|20945.3|21072.54|20952.54|21072.54|20952.54|21065.3|20945.3|10
1630463430000|2021-09-01 02:30:30|21072.6|20952.6|21069.41|20949.41|21072.6|20952.6|21069.41|20949.41|10
1630463440000|2021-09-01 02:30:40|21070.28|20950.28|21077.12|20957.12|21077.12|20957.12|21070.28|20950.28|10
1630463450000|2021-09-01 02:30:50|21079|20959|21083.06|20963.06|21083.82|20963.82|21079|20959|10
1630463460000|2021-09-01 02:31:00|21083.25|20963.25|21082.53|20962.53|21083.25|20963.25|21082.53|20962.53|10
1630463470000|2021-09-01 02:31:10|21082.51|20962.51|21081.03|20961.03|21082.51|20962.51|21080.91|20960.91|10
1630463480000|2021-09-01 02:31:20|21081.06|20961.06|21081.2|20961.2|21081.44|20961.44|21080.62|20960.62|10
1630463490000|2021-09-01 02:31:30|21080.86|20960.86|21086.64|20966.64|21086.64|20966.64|21080.86|20960.86|10
1630463500000|2021-09-01 02:31:40|21086.69|20966.69|21091.38|20971.38|21091.64|20971.64|21085.08|20965.08|10
1630463510000|2021-09-01 02:31:50|21091.14|20971.14|21095.19|20975.19|21095.4|20975.4|21091.14|20971.14|10
1630463520000|2021-09-01 02:32:00|21098.28|20978.28|21102.46|20982.46|21102.67|20982.67|21098.28|20978.28|10
1630463530000|2021-09-01 02:32:10|21102.29|20982.29|21103.58|20983.58|21105.01|20985.01|21102.24|20982.24|10
1630463540000|2021-09-01 02:32:20|21103.09|20983.09|21103.06|20983.06|21104.81|20984.81|21103.06|20983.06|10
1630463550000|2021-09-01 02:32:30|21102.6|20982.6|21101.72|20981.72|21102.65|20982.65|21099.81|20979.81|10
1630463560000|2021-09-01 02:32:40|21102.39|20982.39|21102.1|20982.1|21102.47|20982.47|21101.3|20981.3|10
1630463570000|2021-09-01 02:32:50|21101.41|20981.41|21095.71|20975.71|21101.41|20981.41|21095.71|20975.71|10
1630463580000|2021-09-01 02:33:00|21094.84|20974.84|21090.51|20970.51|21094.89|20974.89|21090.17|20970.17|10
1630463590000|2021-09-01 02:33:10|21090.42|20970.42|21085.91|20965.91|21090.42|20970.42|21085.73|20965.73|10
1630463600000|2021-09-01 02:33:20|21085.68|20965.68|21084.8|20964.8|21087.5|20967.5|21084.8|20964.8|10
1630463610000|2021-09-01 02:33:30|21084.27|20964.27|21076.81|20956.81|21084.27|20964.27|21076.81|20956.81|9
1630463620000|2021-09-01 02:33:40|21077|20957|21076.97|20956.97|21077.95|20957.95|21076.71|20956.71|10
1630463630000|2021-09-01 02:33:50|21076.88|20956.88|21076.36|20956.36|21077.01|20957.01|21075.15|20955.15|10
1630463640000|2021-09-01 02:34:00|21076.67|20956.67|21081.58|20961.58|21081.76|20961.76|21076.67|20956.67|10
1630463650000|2021-09-01 02:34:10|21082.4|20962.4|21079.76|20959.76|21082.4|20962.4|21079.76|20959.76|10
1630463660000|2021-09-01 02:34:20|21079.67|20959.67|21077.87|20957.87|21079.89|20959.89|21077.47|20957.47|10
1630463670000|2021-09-01 02:34:30|21075.92|20955.92|21070.89|20950.89|21075.92|20955.92|21070.89|20950.89|10
1630463680000|2021-09-01 02:34:40|21070.78|20950.78|21065.25|20945.25|21070.78|20950.78|21065.21|20945.21|10
1630463690000|2021-09-01 02:34:50|21063.41|20943.41|21063.18|20943.18|21063.74|20943.74|21063.18|20943.18|10
1630463700000|2021-09-01 02:35:00|21062.27|20942.27|21062.38|20942.38|21062.38|20942.38|21061.64|20941.64|10
1630463710000|2021-09-01 02:35:10|21063.21|20943.21|21063.59|20943.59|21064.02|20944.02|21063.21|20943.21|10
1630463720000|2021-09-01 02:35:20|21063.21|20943.21|21061.61|20941.61|21063.29|20943.29|21061.61|20941.61|10
1630463730000|2021-09-01 02:35:30|21061.02|20941.02|21056.49|20936.49|21061.13|20941.13|21056.49|20936.49|10
1630463740000|2021-09-01 02:35:40|21056.19|20936.19|21053.36|20933.36|21056.19|20936.19|21053.36|20933.36|10
1630463750000|2021-09-01 02:35:50|21052.64|20932.64|21051.94|20931.94|21053.73|20933.73|21051.94|20931.94|10
1630463760000|2021-09-01 02:36:00|21051.54|20931.54|21050.04|20930.04|21051.54|20931.54|21048.55|20928.55|9
1630463770000|2021-09-01 02:36:10|21049.82|20929.82|21048.47|20928.47|21049.99|20929.99|21048.47|20928.47|10
1630463780000|2021-09-01 02:36:20|21049.75|20929.75|21049.28|20929.28|21050.18|20930.18|21048.61|20928.61|9
1630463790000|2021-09-01 02:36:30|21048.57|20928.57|21049.15|20929.15|21049.79|20929.79|21048.57|20928.57|10
1630463800000|2021-09-01 02:36:40|21049.45|20929.45|21046.69|20926.69|21050.29|20930.29|21046.39|20926.39|10
1630463810000|2021-09-01 02:36:50|21046.11|20926.11|21043.13|20923.13|21046.11|20926.11|21043.13|20923.13|9
1630463820000|2021-09-01 02:37:00|21043.07|20923.07|21044.07|20924.07|21044.07|20924.07|21043.07|20923.07|8
1630463830000|2021-09-01 02:37:10|21043.52|20923.52|21046.32|20926.32|21046.32|20926.32|21043.17|20923.17|10
1630463840000|2021-09-01 02:37:20|21048.15|20928.15|21050.33|20930.33|21050.96|20930.96|21048.15|20928.15|10
1630463850000|2021-09-01 02:37:30|21050.11|20930.11|21048.88|20928.88|21050.11|20930.11|21048.88|20928.88|10
1630463860000|2021-09-01 02:37:40|21047.28|20927.28|21046.38|20926.38|21047.63|20927.63|21046.38|20926.38|10
1630463870000|2021-09-01 02:37:50|21046.33|20926.33|21045.27|20925.27|21047.41|20927.41|21045.27|20925.27|10
1630463880000|2021-09-01 02:38:00|21045.17|20925.17|21049.51|20929.51|21049.51|20929.51|21044.8|20924.8|10
1630463890000|2021-09-01 02:38:10|21053.51|20933.51|21057.99|20937.99|21057.99|20937.99|21053.51|20933.51|10
1630463900000|2021-09-01 02:38:20|21059.16|20939.16|21066.53|20946.53|21066.53|20946.53|21059.16|20939.16|10
1630463910000|2021-09-01 02:38:30|21068.96|20948.96|21069.73|20949.73|21070.13|20950.13|21068.73|20948.73|10
1630463920000|2021-09-01 02:38:40|21069.74|20949.74|21071.49|20951.49|21071.72|20951.72|21069.74|20949.74|9
1630463930000|2021-09-01 02:38:50|21071.9|20951.9|21070.82|20950.82|21071.9|20951.9|21070.68|20950.68|10
1630463940000|2021-09-01 02:39:00|21070.85|20950.85|21070.84|20950.84|21070.85|20950.85|21069.96|20949.96|10
1630463950000|2021-09-01 02:39:10|21071.4|20951.4|21072.95|20952.95|21073.13|20953.13|21071.4|20951.4|10
1630463960000|2021-09-01 02:39:20|21072.62|20952.62|21069.18|20949.18|21072.62|20952.62|21069.18|20949.18|10
1630463970000|2021-09-01 02:39:30|21069.87|20949.87|21073.55|20953.55|21073.55|20953.55|21069.77|20949.77|10
1630463980000|2021-09-01 02:39:40|21075.23|20955.23|21077.63|20957.63|21077.92|20957.92|21075.23|20955.23|10
1630463990000|2021-09-01 02:39:50|21078.15|20958.15|21077.87|20957.87|21078.7|20958.7|21077.41|20957.41|10
1630464000000|2021-09-01 02:40:00|21077.03|20957.03|21073.15|20953.15|21077.03|20957.03|21072.55|20952.55|10
1630464010000|2021-09-01 02:40:10|21072.66|20952.66|21072.45|20952.45|21072.68|20952.68|21071.39|20951.39|10
1630464020000|2021-09-01 02:40:20|21072.35|20952.35|21073.03|20953.03|21073.03|20953.03|21072.02|20952.02|10
1630464030000|2021-09-01 02:40:30|21072.84|20952.84|21065.33|20945.33|21072.84|20952.84|21065.33|20945.33|10
1630464040000|2021-09-01 02:40:40|21065.49|20945.49|21063.81|20943.81|21065.49|20945.49|21063.81|20943.81|10
1630464050000|2021-09-01 02:40:50|21064.04|20944.04|21059.58|20939.58|21064.04|20944.04|21059.58|20939.58|10
1630464060000|2021-09-01 02:41:00|21059.13|20939.13|21057.04|20937.04|21059.13|20939.13|21057.04|20937.04|10
1630464070000|2021-09-01 02:41:10|21057.36|20937.36|21058.08|20938.08|21058.08|20938.08|21056.43|20936.43|10
1630464080000|2021-09-01 02:41:20|21058.3|20938.3|21062.24|20942.24|21062.24|20942.24|21057.24|20937.24|9
1630464090000|2021-09-01 02:41:30|21062.71|20942.71|21067.8|20947.8|21067.8|20947.8|21062.71|20942.71|9
1630464100000|2021-09-01 02:41:40|21067.89|20947.89|21070.42|20950.42|21070.42|20950.42|21067.89|20947.89|10
1630464110000|2021-09-01 02:41:50|21070.76|20950.76|21072.92|20952.92|21072.92|20952.92|21070.76|20950.76|10
1630464120000|2021-09-01 02:42:00|21073.31|20953.31|21073.59|20953.59|21073.59|20953.59|21072.01|20952.01|10
1630464130000|2021-09-01 02:42:10|21073.87|20953.87|21074.27|20954.27|21074.75|20954.75|21073.74|20953.74|10
1630464140000|2021-09-01 02:42:20|21074.21|20954.21|21075.74|20955.74|21075.92|20955.92|21074.21|20954.21|9
1630464150000|2021-09-01 02:42:30|21075.38|20955.38|21076.28|20956.28|21076.93|20956.93|21075.3|20955.3|10
1630464160000|2021-09-01 02:42:40|21076.97|20956.97|21074.3|20954.3|21077.77|20957.77|21074.3|20954.3|10
1630464170000|2021-09-01 02:42:50|21074.17|20954.17|21072.87|20952.87|21074.17|20954.17|21071.41|20951.41|10
1630464180000|2021-09-01 02:43:00|21073.31|20953.31|21073.38|20953.38|21073.77|20953.77|21072.98|20952.98|10
1630464190000|2021-09-01 02:43:10|21073.25|20953.25|21073.17|20953.17|21074.14|20954.14|21073.17|20953.17|10
1630464200000|2021-09-01 02:43:20|21073.68|20953.68|21074.13|20954.13|21075.94|20955.94|21073.68|20953.68|10
1630464210000|2021-09-01 02:43:30|21073.53|20953.53|21072.77|20952.77|21073.86|20953.86|21072.77|20952.77|10
1630464220000|2021-09-01 02:43:40|21072.48|20952.48|21071.82|20951.82|21073.55|20953.55|21071.82|20951.82|10
1630464230000|2021-09-01 02:43:50|21071.88|20951.88|21072.17|20952.17|21073.21|20953.21|21071.88|20951.88|10
1630464240000|2021-09-01 02:44:00|21071.81|20951.81|21066.1|20946.1|21071.81|20951.81|21066.1|20946.1|10
1630464250000|2021-09-01 02:44:10|21065.8|20945.8|21064.06|20944.06|21065.8|20945.8|21064.06|20944.06|10
1630464260000|2021-09-01 02:44:20|21064.23|20944.23|21066.24|20946.24|21066.31|20946.31|21064.23|20944.23|10
1630464270000|2021-09-01 02:44:30|21066.3|20946.3|21067.35|20947.35|21067.35|20947.35|21066.3|20946.3|10
1630464280000|2021-09-01 02:44:40|21067.63|20947.63|21068.96|20948.96|21068.96|20948.96|21067.11|20947.11|9
1630464290000|2021-09-01 02:44:50|21068.91|20948.91|21070.41|20950.41|21070.41|20950.41|21068.58|20948.58|9
1630464300000|2021-09-01 02:45:00|21070.47|20950.47|21072.49|20952.49|21072.49|20952.49|21070.47|20950.47|9
1630464310000|2021-09-01 02:45:10|21073.01|20953.01|21072.48|20952.48|21073.01|20953.01|21071.89|20951.89|10
1630464320000|2021-09-01 02:45:20|21072.41|20952.41|21072.42|20952.42|21072.62|20952.62|21071.42|20951.42|10
1630464330000|2021-09-01 02:45:30|21072.89|20952.89|21070.04|20950.04|21072.89|20952.89|21070.04|20950.04|10
1630464340000|2021-09-01 02:45:40|21070.06|20950.06|21067.26|20947.26|21070.25|20950.25|21067.26|20947.26|10
1630464350000|2021-09-01 02:45:50|21067.42|20947.42|21057.78|20937.78|21067.42|20947.42|21057.78|20937.78|9
1630464360000|2021-09-01 02:46:00|21057.76|20937.76|21057.88|20937.88|21058.01|20938.01|21056.45|20936.45|9
1630464370000|2021-09-01 02:46:10|21057.89|20937.89|21053.3|20933.3|21057.89|20937.89|21053.3|20933.3|10
1630464380000|2021-09-01 02:46:20|21051.56|20931.56|21050.39|20930.39|21051.56|20931.56|21049.63|20929.63|10
1630464390000|2021-09-01 02:46:30|21050.4|20930.4|21052.98|20932.98|21053.21|20933.21|21050.4|20930.4|10
1630464400000|2021-09-01 02:46:40|21053.16|20933.16|21054.42|20934.42|21054.42|20934.42|21053.15|20933.15|10
1630464410000|2021-09-01 02:46:50|21054.32|20934.32|21056.1|20936.1|21056.1|20936.1|21054.19|20934.19|10
1630464420000|2021-09-01 02:47:00|21055.95|20935.95|21060.76|20940.76|21061.01|20941.01|21055.95|20935.95|10
1630464430000|2021-09-01 02:47:10|21061.32|20941.32|21060.11|20940.11|21061.32|20941.32|21059.69|20939.69|10
1630464440000|2021-09-01 02:47:20|21059.64|20939.64|21063.01|20943.01|21063.01|20943.01|21059.6|20939.6|10
1630464450000|2021-09-01 02:47:30|21063.03|20943.03|21059.9|20939.9|21064.13|20944.13|21059.9|20939.9|10
1630464460000|2021-09-01 02:47:40|21058.34|20938.34|21055.02|20935.02|21058.34|20938.34|21055.02|20935.02|10
1630464470000|2021-09-01 02:47:50|21055.3|20935.3|21052.56|20932.56|21055.3|20935.3|21052.56|20932.56|9
1630464480000|2021-09-01 02:48:00|21052.59|20932.59|21054.91|20934.91|21055.04|20935.04|21052.59|20932.59|10
1630464490000|2021-09-01 02:48:10|21054.94|20934.94|21054.81|20934.81|21054.94|20934.94|21054.46|20934.46|9
1630464500000|2021-09-01 02:48:20|21054.94|20934.94|21054.8|20934.8|21055.86|20935.86|21054.64|20934.64|10
1630464510000|2021-09-01 02:48:30|21054.83|20934.83|21057.91|20937.91|21057.91|20937.91|21054.83|20934.83|10
1630464520000|2021-09-01 02:48:40|21057.6|20937.6|21056.74|20936.74|21058.51|20938.51|21056.74|20936.74|10
1630464530000|2021-09-01 02:48:50|21056.09|20936.09|21053.71|20933.71|21056.09|20936.09|21053.61|20933.61|9
1630464540000|2021-09-01 02:49:00|21053.75|20933.75|21051.99|20931.99|21053.75|20933.75|21051.87|20931.87|7
1630464550000|2021-09-01 02:49:10|21051.85|20931.85|21049.61|20929.61|21051.85|20931.85|21049.61|20929.61|8
1630464560000|2021-09-01 02:49:20|21049.47|20929.47|21048.48|20928.48|21049.47|20929.47|21048.48|20928.48|10
1630464570000|2021-09-01 02:49:30|21048.64|20928.64|21046.78|20926.78|21048.64|20928.64|21046.78|20926.78|8
1630464580000|2021-09-01 02:49:40|21047.77|20927.77|21049.18|20929.18|21049.18|20929.18|21047.77|20927.77|9
1630464590000|2021-09-01 02:49:50|21049.09|20929.09|21051.98|20931.98|21051.98|20931.98|21049.09|20929.09|10
1630464600000|2021-09-01 02:50:00|21052.09|20932.09|21055.43|20935.43|21055.43|20935.43|21052.09|20932.09|10
1630464610000|2021-09-01 02:50:10|21056.07|20936.07|21055.72|20935.72|21056.45|20936.45|21055.64|20935.64|8
1630464620000|2021-09-01 02:50:20|21055.91|20935.91|21053.89|20933.89|21056.22|20936.22|21053.89|20933.89|10
1630464630000|2021-09-01 02:50:30|21054.01|20934.01|21048.47|20928.47|21055.47|20935.47|21048.47|20928.47|10
1630464640000|2021-09-01 02:50:40|21048.38|20928.38|21047.38|20927.38|21049.37|20929.37|21047.38|20927.38|10
1630464650000|2021-09-01 02:50:50|21047.43|20927.43|21037.2|20917.2|21047.43|20927.43|21037.2|20917.2|10
1630464660000|2021-09-01 02:51:00|21037.52|20917.52|21035.3|20915.3|21037.52|20917.52|21035.3|20915.3|9
1630464670000|2021-09-01 02:51:10|21035.61|20915.61|21034.22|20914.22|21035.7|20915.7|21034.22|20914.22|10
1630464680000|2021-09-01 02:51:20|21033.01|20913.01|21029.6|20909.6|21033.01|20913.01|21029.6|20909.6|10
1630464690000|2021-09-01 02:51:30|21029.44|20909.44|21025.64|20905.64|21029.44|20909.44|21025.58|20905.58|10
1630464700000|2021-09-01 02:51:40|21025.74|20905.74|21024.13|20904.13|21025.76|20905.76|21024.13|20904.13|10
1630464710000|2021-09-01 02:51:50|21024.18|20904.18|21025.46|20905.46|21026.04|20906.04|21024.18|20904.18|10
1630464720000|2021-09-01 02:52:00|21025.71|20905.71|21025.08|20905.08|21025.71|20905.71|21025.08|20905.08|8
1630464730000|2021-09-01 02:52:10|21025|20905|21020.54|20900.54|21025|20905|21020.54|20900.54|10
1630464740000|2021-09-01 02:52:20|21020.62|20900.62|21022.22|20902.22|21022.58|20902.58|21020.35|20900.35|9
1630464750000|2021-09-01 02:52:30|21022.14|20902.14|21021.05|20901.05|21022.47|20902.47|21021.05|20901.05|10
1630464760000|2021-09-01 02:52:40|21021.64|20901.64|21024.26|20904.26|21024.26|20904.26|21021.64|20901.64|10
1630464770000|2021-09-01 02:52:50|21025.5|20905.5|21028.23|20908.23|21028.27|20908.27|21025.5|20905.5|10
1630464780000|2021-09-01 02:53:00|21028.49|20908.49|21029.55|20909.55|21029.55|20909.55|21028.49|20908.49|8
1630464790000|2021-09-01 02:53:10|21029.85|20909.85|21029.19|20909.19|21029.91|20909.91|21029.11|20909.11|9
1630464800000|2021-09-01 02:53:20|21029.12|20909.12|21025.47|20905.47|21029.44|20909.44|21025.35|20905.35|10
1630464810000|2021-09-01 02:53:30|21025.13|20905.13|21022.73|20902.73|21025.13|20905.13|21022.72|20902.72|10
1630464820000|2021-09-01 02:53:40|21022.31|20902.31|21020.79|20900.79|21022.31|20902.31|21020.79|20900.79|9
1630464830000|2021-09-01 02:53:50|21020.63|20900.63|21017.83|20897.83|21020.63|20900.63|21017.83|20897.83|9
1630464840000|2021-09-01 02:54:00|21016.8|20896.8|21014.7|20894.7|21016.8|20896.8|21014.43|20894.43|10
1630464850000|2021-09-01 02:54:10|21013.35|20893.35|21010.13|20890.13|21013.35|20893.35|21008.86|20888.86|10
1630464860000|2021-09-01 02:54:20|21009.7|20889.7|21009.42|20889.42|21009.71|20889.71|21008.35|20888.35|10
1630464870000|2021-09-01 02:54:30|21009.44|20889.44|21011.34|20891.34|21012.53|20892.53|21009.44|20889.44|10
1630464880000|2021-09-01 02:54:40|21012.05|20892.05|21015.54|20895.54|21015.54|20895.54|21012.05|20892.05|10
1630464890000|2021-09-01 02:54:50|21016.62|20896.62|21016.84|20896.84|21016.84|20896.84|21016.05|20896.05|8
1630464900000|2021-09-01 02:55:00|21015.91|20895.91|21015.56|20895.56|21017.47|20897.47|21015.56|20895.56|10
1630464910000|2021-09-01 02:55:10|21015.51|20895.51|21012.97|20892.97|21015.53|20895.53|21012.97|20892.97|10
1630464920000|2021-09-01 02:55:20|21012.94|20892.94|21009.41|20889.41|21013.17|20893.17|21009.41|20889.41|10
1630464930000|2021-09-01 02:55:30|21009.68|20889.68|21007.96|20887.96|21009.68|20889.68|21005.94|20885.94|10
1630464940000|2021-09-01 02:55:40|21007.23|20887.23|21006.99|20886.99|21007.48|20887.48|21006.81|20886.81|10
1630464950000|2021-09-01 02:55:50|21006.94|20886.94|21005.87|20885.87|21008.35|20888.35|21005.87|20885.87|10
1630464960000|2021-09-01 02:56:00|21004.71|20884.71|21004.55|20884.55|21004.71|20884.71|21003.86|20883.86|10
1630464970000|2021-09-01 02:56:10|21005.03|20885.03|21001.9|20881.9|21005.03|20885.03|21001.9|20881.9|9
1630464980000|2021-09-01 02:56:20|21001.87|20881.87|20998.85|20878.85|21002.24|20882.24|20998.75|20878.75|9
1630464990000|2021-09-01 02:56:30|20998.76|20878.76|20995.69|20875.69|20998.84|20878.84|20995.69|20875.69|10
1630465000000|2021-09-01 02:56:40|20995.4|20875.4|20994.07|20874.07|20995.4|20875.4|20994.07|20874.07|9
1630465010000|2021-09-01 02:56:50|20993.47|20873.47|20987.94|20867.94|20993.47|20873.47|20987.63|20867.63|10
1630465020000|2021-09-01 02:57:00|20987.76|20867.76|20986.01|20866.01|20987.87|20867.87|20985.26|20865.26|10
1630465030000|2021-09-01 02:57:10|20986.11|20866.11|20985.1|20865.1|20986.74|20866.74|20985.1|20865.1|9
1630465040000|2021-09-01 02:57:20|20985.37|20865.37|20984.1|20864.1|20985.65|20865.65|20984.1|20864.1|10
1630465050000|2021-09-01 02:57:30|20983.79|20863.79|20985.35|20865.35|20985.35|20865.35|20982.14|20862.14|10
1630465060000|2021-09-01 02:57:40|20985.52|20865.52|20986.18|20866.18|20987.34|20867.34|20985.52|20865.52|10
1630465070000|2021-09-01 02:57:50|20986.6|20866.6|20985.92|20865.92|20987.81|20867.81|20985.92|20865.92|10
1630465080000|2021-09-01 02:58:00|20985.45|20865.45|20983.6|20863.6|20985.45|20865.45|20983.6|20863.6|10
1630465090000|2021-09-01 02:58:10|20983.38|20863.38|20985.32|20865.32|20985.32|20865.32|20983.38|20863.38|8
1630465100000|2021-09-01 02:58:20|20985.62|20865.62|20988.54|20868.54|20988.54|20868.54|20985.32|20865.32|9
1630465110000|2021-09-01 02:58:30|20988.75|20868.75|20996.95|20876.95|20996.95|20876.95|20988.75|20868.75|10
1630465120000|2021-09-01 02:58:40|20997.46|20877.46|21004.37|20884.37|21004.37|20884.37|20997.46|20877.46|9
1630465130000|2021-09-01 02:58:50|21005.81|20885.81|21006.6|20886.6|21007.21|20887.21|21005.81|20885.81|10
1630465140000|2021-09-01 02:59:00|21006.97|20886.97|21007.37|20887.37|21009.03|20889.03|21006.97|20886.97|10
1630465150000|2021-09-01 02:59:10|21006.36|20886.36|21004.85|20884.85|21006.36|20886.36|21004.8|20884.8|10
1630465160000|2021-09-01 02:59:20|21004.15|20884.15|21003.69|20883.69|21004.9|20884.9|21003.69|20883.69|10
1630465170000|2021-09-01 02:59:30|21003.01|20883.01|21004.05|20884.05|21004.05|20884.05|21003.01|20883.01|9
1630465180000|2021-09-01 02:59:40|21004.08|20884.08|21003.61|20883.61|21004.08|20884.08|21003.47|20883.47|10
1630465190000|2021-09-01 02:59:50|21002.66|20882.66|21003.71|20883.71|21003.71|20883.71|21002.66|20882.66|7
1630465200000|2021-09-01 03:00:00|21003.85|20883.85|21003.27|20883.27|21004.38|20884.38|21003.18|20883.18|9
1630465210000|2021-09-01 03:00:10|21003.32|20883.32|21001.06|20881.06|21003.32|20883.32|21001.02|20881.02|10
1630465220000|2021-09-01 03:00:20|21000.81|20880.81|20999.83|20879.83|21000.81|20880.81|20998.67|20878.67|10
1630465230000|2021-09-01 03:00:30|20999.56|20879.56|21003.04|20883.04|21003.04|20883.04|20999.56|20879.56|10
1630465240000|2021-09-01 03:00:40|21003.22|20883.22|20999.66|20879.66|21003.22|20883.22|20999.66|20879.66|10
1630465250000|2021-09-01 03:00:50|20999.71|20879.71|20998.48|20878.48|20999.71|20879.71|20997.65|20877.65|10
1630465260000|2021-09-01 03:01:00|20998.92|20878.92|20996.77|20876.77|20998.92|20878.92|20996.18|20876.18|10
1630465270000|2021-09-01 03:01:10|20995.35|20875.35|20992.09|20872.09|20995.35|20875.35|20992.09|20872.09|9
1630465280000|2021-09-01 03:01:20|20992.03|20872.03|20989.62|20869.62|20992.03|20872.03|20989.62|20869.62|10
1630465290000|2021-09-01 03:01:30|20988.41|20868.41|20987.93|20867.93|20988.41|20868.41|20987.81|20867.81|9
1630465300000|2021-09-01 03:01:40|20988.02|20868.02|20984.81|20864.81|20988.02|20868.02|20984.81|20864.81|10
1630465310000|2021-09-01 03:01:50|20984.35|20864.35|20982.42|20862.42|20984.35|20864.35|20982.42|20862.42|10
1630465320000|2021-09-01 03:02:00|20981.18|20861.18|20977.71|20857.71|20981.45|20861.45|20977.71|20857.71|9
1630465330000|2021-09-01 03:02:10|20978.05|20858.05|20974.43|20854.43|20978.27|20858.27|20974.36|20854.36|10
1630465340000|2021-09-01 03:02:20|20974.56|20854.56|20973.7|20853.7|20974.76|20854.76|20973.7|20853.7|10
1630465350000|2021-09-01 03:02:30|20973.13|20853.13|20975.22|20855.22|20975.22|20855.22|20973.11|20853.11|10
1630465360000|2021-09-01 03:02:40|20975.49|20855.49|20974.81|20854.81|20975.66|20855.66|20974.8|20854.8|9
1630465370000|2021-09-01 03:02:50|20974.82|20854.82|20976.32|20856.32|20976.32|20856.32|20974.39|20854.39|10
1630465380000|2021-09-01 03:03:00|20974.8|20854.8|20975.3|20855.3|20975.3|20855.3|20974.29|20854.29|10
1630465390000|2021-09-01 03:03:10|20975.51|20855.51|20974.14|20854.14|20975.96|20855.96|20974.14|20854.14|10
1630465400000|2021-09-01 03:03:20|20974.25|20854.25|20972.17|20852.17|20974.8|20854.8|20972.1|20852.1|10
1630465410000|2021-09-01 03:03:30|20973.09|20853.09|20974.95|20854.95|20975.31|20855.31|20973.09|20853.09|10
1630465420000|2021-09-01 03:03:40|20974.55|20854.55|20970.36|20850.36|20975.29|20855.29|20970.36|20850.36|10
1630465430000|2021-09-01 03:03:50|20970.66|20850.66|20967.8|20847.8|20970.66|20850.66|20967.8|20847.8|10
1630465440000|2021-09-01 03:04:00|20967|20847|20962.34|20842.34|20967|20847|20962.34|20842.34|10
1630465450000|2021-09-01 03:04:10|20961.64|20841.64|20961.19|20841.19|20961.64|20841.64|20959.82|20839.82|10
1630465460000|2021-09-01 03:04:20|20960.87|20840.87|20963.47|20843.47|20963.83|20843.83|20960.87|20840.87|10
1630465470000|2021-09-01 03:04:30|20963.29|20843.29|20969.97|20849.97|20969.97|20849.97|20963.02|20843.02|10
1630465480000|2021-09-01 03:04:40|20970.16|20850.16|20976.92|20856.92|20976.92|20856.92|20970.16|20850.16|9
1630465490000|2021-09-01 03:04:50|20977.25|20857.25|20979.09|20859.09|20980.07|20860.07|20977.25|20857.25|10
1630465500000|2021-09-01 03:05:00|20979.97|20859.97|20981.74|20861.74|20982.23|20862.23|20979.9|20859.9|10
1630465510000|2021-09-01 03:05:10|20981.84|20861.84|20978.5|20858.5|20981.84|20861.84|20978.5|20858.5|10
1630465520000|2021-09-01 03:05:20|20977.84|20857.84|20972.86|20852.86|20977.84|20857.84|20972.86|20852.86|10
1630465530000|2021-09-01 03:05:30|20972.23|20852.23|20971.59|20851.59|20972.23|20852.23|20970.58|20850.58|10
1630465540000|2021-09-01 03:05:40|20971.87|20851.87|20973.18|20853.18|20973.18|20853.18|20971.87|20851.87|9
1630465550000|2021-09-01 03:05:50|20973.25|20853.25|20972.32|20852.32|20974.11|20854.11|20972.32|20852.32|10
1630465560000|2021-09-01 03:06:00|20972.23|20852.23|20973.21|20853.21|20973.83|20853.83|20971.63|20851.63|10
1630465570000|2021-09-01 03:06:10|20972.64|20852.64|20972.91|20852.91|20972.91|20852.91|20971.99|20851.99|10
1630465580000|2021-09-01 03:06:20|20972.78|20852.78|20973.12|20853.12|20973.12|20853.12|20971.84|20851.84|10
1630465590000|2021-09-01 03:06:30|20973.56|20853.56|20975.02|20855.02|20975.18|20855.18|20973.42|20853.42|10
1630465600000|2021-09-01 03:06:40|20975.09|20855.09|20975.42|20855.42|20975.48|20855.48|20975.04|20855.04|9
1630465610000|2021-09-01 03:06:50|20975.41|20855.41|20973.82|20853.82|20975.75|20855.75|20973.69|20853.69|10
1630465620000|2021-09-01 03:07:00|20973.67|20853.67|20972.62|20852.62|20974.39|20854.39|20972.5|20852.5|10
1630465630000|2021-09-01 03:07:10|20972.76|20852.76|20973.6|20853.6|20974.3|20854.3|20972.76|20852.76|10
1630465640000|2021-09-01 03:07:20|20972.47|20852.47|20967.23|20847.23|20972.47|20852.47|20967.23|20847.23|9
1630465650000|2021-09-01 03:07:30|20966.53|20846.53|20964.91|20844.91|20966.53|20846.53|20964.76|20844.76|10
1630465660000|2021-09-01 03:07:40|20964.43|20844.43|20962.43|20842.43|20964.43|20844.43|20962.32|20842.32|10
1630465670000|2021-09-01 03:07:50|20962.33|20842.33|20962.9|20842.9|20962.96|20842.96|20961.9|20841.9|10
1630465680000|2021-09-01 03:08:00|20962.51|20842.51|20957.14|20837.14|20962.51|20842.51|20957.14|20837.14|10
1630465690000|2021-09-01 03:08:10|20956.99|20836.99|20951.59|20831.59|20956.99|20836.99|20951.59|20831.59|10
1630465700000|2021-09-01 03:08:20|20951.55|20831.55|20949.45|20829.45|20951.6|20831.6|20949.45|20829.45|10
1630465710000|2021-09-01 03:08:30|20949.49|20829.49|20946.65|20826.65|20949.49|20829.49|20946.65|20826.65|8
1630465720000|2021-09-01 03:08:40|20946.68|20826.68|20947.44|20827.44|20947.44|20827.44|20945.36|20825.36|10
1630465730000|2021-09-01 03:08:50|20947.77|20827.77|20953.49|20833.49|20953.49|20833.49|20947.77|20827.77|10
1630465740000|2021-09-01 03:09:00|20953.66|20833.66|20957.71|20837.71|20957.71|20837.71|20953.66|20833.66|10
1630465750000|2021-09-01 03:09:10|20958.61|20838.61|20959.9|20839.9|20959.9|20839.9|20958.61|20838.61|9
1630465760000|2021-09-01 03:09:20|20960.24|20840.24|20962.2|20842.2|20962.2|20842.2|20960.24|20840.24|10
1630465770000|2021-09-01 03:09:30|20962.06|20842.06|20964.69|20844.69|20964.69|20844.69|20962.06|20842.06|10
1630465780000|2021-09-01 03:09:40|20964.96|20844.96|20974.1|20854.1|20974.1|20854.1|20964.96|20844.96|10
1630465790000|2021-09-01 03:09:50|20973.9|20853.9|20977.51|20857.51|20978.36|20858.36|20973.9|20853.9|10
1630465800000|2021-09-01 03:10:00|20978.17|20858.17|20978.6|20858.6|20978.8|20858.8|20977.54|20857.54|9
1630465810000|2021-09-01 03:10:10|20978.07|20858.07|20979.23|20859.23|20979.45|20859.45|20977.33|20857.33|10
1630465820000|2021-09-01 03:10:20|20978.94|20858.94|20980.47|20860.47|20981.22|20861.22|20978.94|20858.94|10
1630465830000|2021-09-01 03:10:30|20980.5|20860.5|20978.77|20858.77|20980.71|20860.71|20978.77|20858.77|10
1630465840000|2021-09-01 03:10:40|20978.25|20858.25|20978.67|20858.67|20979.01|20859.01|20978.18|20858.18|10
1630465850000|2021-09-01 03:10:50|20978.83|20858.83|20979.55|20859.55|20979.74|20859.74|20978.75|20858.75|10
1630465860000|2021-09-01 03:11:00|20980.2|20860.2|20983.58|20863.58|20983.58|20863.58|20980.2|20860.2|10
1630465870000|2021-09-01 03:11:10|20984.38|20864.38|20987.54|20867.54|20987.54|20867.54|20984.38|20864.38|9
1630465880000|2021-09-01 03:11:20|20988.52|20868.52|20989.81|20869.81|20990.02|20870.02|20988.52|20868.52|10
1630465890000|2021-09-01 03:11:30|20990.03|20870.03|20994.74|20874.74|20994.74|20874.74|20989.64|20869.64|9
1630465900000|2021-09-01 03:11:40|20995.32|20875.32|21000.84|20880.84|21000.84|20880.84|20995.32|20875.32|10
1630465910000|2021-09-01 03:11:50|21000.72|20880.72|21004.1|20884.1|21004.1|20884.1|21000.72|20880.72|10
1630465920000|2021-09-01 03:12:00|21004.24|20884.24|21004.36|20884.36|21005.24|20885.24|21004.24|20884.24|8
1630465930000|2021-09-01 03:12:10|21004.94|20884.94|21009.14|20889.14|21009.14|20889.14|21004.94|20884.94|9
1630465940000|2021-09-01 03:12:20|21009.08|20889.08|21007.9|20887.9|21009.91|20889.91|21007.38|20887.38|10
1630465950000|2021-09-01 03:12:30|21007.91|20887.91|21007.21|20887.21|21008.04|20888.04|21005.81|20885.81|10
1630465960000|2021-09-01 03:12:40|21007.16|20887.16|21006.23|20886.23|21007.36|20887.36|21006.12|20886.12|10
1630465970000|2021-09-01 03:12:50|21005.82|20885.82|21003.49|20883.49|21005.82|20885.82|21003.49|20883.49|10
1630465980000|2021-09-01 03:13:00|21002.32|20882.32|21000.1|20880.1|21002.4|20882.4|21000.06|20880.06|10
1630465990000|2021-09-01 03:13:10|21000.13|20880.13|20998.72|20878.72|21000.13|20880.13|20998.72|20878.72|9
1630466000000|2021-09-01 03:13:20|20999.69|20879.69|20998.55|20878.55|21000.32|20880.32|20998.53|20878.53|10
1630466010000|2021-09-01 03:13:30|20998.37|20878.37|20996.3|20876.3|20998.37|20878.37|20996.24|20876.24|10
1630466020000|2021-09-01 03:13:40|20996.24|20876.24|20991.61|20871.61|20996.24|20876.24|20991.61|20871.61|10
1630466030000|2021-09-01 03:13:50|20991.47|20871.47|20989.7|20869.7|20991.81|20871.81|20989.7|20869.7|10
1630466040000|2021-09-01 03:14:00|20989.44|20869.44|20988.42|20868.42|20989.44|20869.44|20988.17|20868.17|10
1630466050000|2021-09-01 03:14:10|20988.25|20868.25|20988.43|20868.43|20989.44|20869.44|20988.25|20868.25|10
1630466060000|2021-09-01 03:14:20|20988.36|20868.36|20992.06|20872.06|20992.06|20872.06|20988.36|20868.36|10
1630466070000|2021-09-01 03:14:30|20992.56|20872.56|20993.01|20873.01|20993.09|20873.09|20991.12|20871.12|10
1630466080000|2021-09-01 03:14:40|20993.02|20873.02|20994.74|20874.74|20994.74|20874.74|20993.02|20873.02|10
1630466090000|2021-09-01 03:14:50|20995.12|20875.12|20998.82|20878.82|20998.82|20878.82|20995.12|20875.12|10
1630466100000|2021-09-01 03:15:00|20999.6|20879.6|21001.49|20881.49|21001.49|20881.49|20999.6|20879.6|9
1630466110000|2021-09-01 03:15:10|21001.71|20881.71|21002.72|20882.72|21002.94|20882.94|21001.62|20881.62|10
1630466120000|2021-09-01 03:15:20|21003.01|20883.01|21006.59|20886.59|21006.59|20886.59|21003.01|20883.01|10
1630466130000|2021-09-01 03:15:30|21006.99|20886.99|21012.18|20892.18|21012.18|20892.18|21006.99|20886.99|10
1630466140000|2021-09-01 03:15:40|21012.23|20892.23|21019.65|20899.65|21019.65|20899.65|21012.23|20892.23|10
1630466150000|2021-09-01 03:15:50|21019.45|20899.45|21021.82|20901.82|21021.82|20901.82|21019.44|20899.44|10
1630466160000|2021-09-01 03:16:00|21021.84|20901.84|21022.93|20902.93|21023.18|20903.18|21021.84|20901.84|10
1630466170000|2021-09-01 03:16:10|21023.19|20903.19|21025.34|20905.34|21025.85|20905.85|21023.19|20903.19|10
1630466180000|2021-09-01 03:16:20|21025.41|20905.41|21025.72|20905.72|21026.23|20906.23|21025.41|20905.41|10
1630466190000|2021-09-01 03:16:30|21025.8|20905.8|21027.21|20907.21|21027.36|20907.36|21025.8|20905.8|10
1630466200000|2021-09-01 03:16:40|21026.99|20906.99|21027.31|20907.31|21027.31|20907.31|21026.89|20906.89|10
1630466210000|2021-09-01 03:16:50|21027.37|20907.37|21024.73|20904.73|21027.37|20907.37|21024.73|20904.73|10
1630466220000|2021-09-01 03:17:00|21024.38|20904.38|21020.96|20900.96|21024.38|20904.38|21020.96|20900.96|10
1630466230000|2021-09-01 03:17:10|21020.62|20900.62|21020.07|20900.07|21020.62|20900.62|21019.29|20899.29|9
1630466240000|2021-09-01 03:17:20|21020.1|20900.1|21021.2|20901.2|21021.35|20901.35|21020.1|20900.1|10
1630466250000|2021-09-01 03:17:30|21020.93|20900.93|21021.89|20901.89|21021.89|20901.89|21020.51|20900.51|9
1630466260000|2021-09-01 03:17:40|21021.81|20901.81|21019.95|20899.95|21021.81|20901.81|21019.95|20899.95|10
1630466270000|2021-09-01 03:17:50|21019.78|20899.78|21016|20896|21019.78|20899.78|21016|20896|10
1630466280000|2021-09-01 03:18:00|21015.05|20895.05|21011.83|20891.83|21015.4|20895.4|21011.07|20891.07|10
1630466290000|2021-09-01 03:18:10|21012.19|20892.19|21012.42|20892.42|21013.74|20893.74|21012.01|20892.01|10
1630466300000|2021-09-01 03:18:20|21012.41|20892.41|21008.05|20888.05|21012.41|20892.41|21008.05|20888.05|10
1630466310000|2021-09-01 03:18:30|21006.87|20886.87|21001.84|20881.84|21006.87|20886.87|21001.84|20881.84|10
1630466320000|2021-09-01 03:18:40|21000.99|20880.99|20999.86|20879.86|21000.99|20880.99|20998.87|20878.87|10
1630466330000|2021-09-01 03:18:50|20999.53|20879.53|20997.46|20877.46|20999.53|20879.53|20996.7|20876.7|10
1630466340000|2021-09-01 03:19:00|20996.92|20876.92|20992.75|20872.75|20996.92|20876.92|20992.75|20872.75|9
1630466350000|2021-09-01 03:19:10|20992.45|20872.45|20988.17|20868.17|20992.45|20872.45|20988.17|20868.17|10
1630466360000|2021-09-01 03:19:20|20988|20868|20986.73|20866.73|20988.2|20868.2|20986.73|20866.73|10
1630466370000|2021-09-01 03:19:30|20985.01|20865.01|20981.2|20861.2|20985.01|20865.01|20981.05|20861.05|10
1630466380000|2021-09-01 03:19:40|20979.94|20859.94|20974.85|20854.85|20979.94|20859.94|20974.85|20854.85|10
1630466390000|2021-09-01 03:19:50|20974.72|20854.72|20975.58|20855.58|20975.75|20855.75|20974.61|20854.61|10
1630466400000|2021-09-01 03:20:00|20975.81|20855.81|20967.85|20847.85|20975.81|20855.81|20967.85|20847.85|10
1630466410000|2021-09-01 03:20:10|20965.42|20845.42|20959.28|20839.28|20965.42|20845.42|20959.24|20839.24|10
1630466420000|2021-09-01 03:20:20|20959.02|20839.02|20956.16|20836.16|20959.02|20839.02|20955.75|20835.75|10
1630466430000|2021-09-01 03:20:30|20955.18|20835.18|20951.02|20831.02|20955.29|20835.29|20951.02|20831.02|10
1630466440000|2021-09-01 03:20:40|20950.99|20830.99|20950.95|20830.95|20951.17|20831.17|20950.43|20830.43|10
1630466450000|2021-09-01 03:20:50|20951.04|20831.04|20950.76|20830.76|20951.78|20831.78|20950.76|20830.76|10
1630466460000|2021-09-01 03:21:00|20949.75|20829.75|20947.67|20827.67|20951.31|20831.31|20947.67|20827.67|10
1630466470000|2021-09-01 03:21:10|20948.1|20828.1|20949.21|20829.21|20949.59|20829.59|20947.94|20827.94|10
1630466480000|2021-09-01 03:21:20|20948.93|20828.93|20942.78|20822.78|20948.93|20828.93|20942.78|20822.78|10
1630466490000|2021-09-01 03:21:30|20943.61|20823.61|20940.75|20820.75|20943.63|20823.63|20940.75|20820.75|10
1630466500000|2021-09-01 03:21:40|20940.59|20820.59|20934.03|20814.03|20940.59|20820.59|20934.03|20814.03|10
1630466510000|2021-09-01 03:21:50|20934.43|20814.43|20931.04|20811.04|20934.43|20814.43|20931.04|20811.04|10
1630466520000|2021-09-01 03:22:00|20930.38|20810.38|20930.33|20810.33|20930.46|20810.46|20928.24|20808.24|10
1630466530000|2021-09-01 03:22:10|20930.32|20810.32|20932.54|20812.54|20932.54|20812.54|20929.69|20809.69|10
1630466540000|2021-09-01 03:22:20|20932.74|20812.74|20935.03|20815.03|20935.14|20815.14|20932.74|20812.74|9
1630466550000|2021-09-01 03:22:30|20935.37|20815.37|20936.72|20816.72|20937|20817|20935.37|20815.37|10
1630466560000|2021-09-01 03:22:40|20937.43|20817.43|20941.13|20821.13|20941.13|20821.13|20937.43|20817.43|10
1630466570000|2021-09-01 03:22:50|20941.26|20821.26|20942.18|20822.18|20942.26|20822.26|20940.69|20820.69|10
1630466580000|2021-09-01 03:23:00|20942.17|20822.17|20941.32|20821.32|20942.38|20822.38|20941.32|20821.32|10
1630466590000|2021-09-01 03:23:10|20940.13|20820.13|20938.85|20818.85|20940.13|20820.13|20938.85|20818.85|10
1630466600000|2021-09-01 03:23:20|20938.83|20818.83|20938.88|20818.88|20939.52|20819.52|20938.44|20818.44|10
1630466610000|2021-09-01 03:23:30|20939.47|20819.47|20942.37|20822.37|20942.38|20822.38|20939.47|20819.47|10
1630466620000|2021-09-01 03:23:40|20942.58|20822.58|20941.93|20821.93|20942.58|20822.58|20941.93|20821.93|9
1630466630000|2021-09-01 03:23:50|20942.1|20822.1|20943.58|20823.58|20943.8|20823.8|20942.1|20822.1|10
1630466640000|2021-09-01 03:24:00|20945|20825|20945.79|20825.79|20945.83|20825.83|20945|20825|10
1630466650000|2021-09-01 03:24:10|20945.87|20825.87|20948.72|20828.72|20948.72|20828.72|20945.87|20825.87|10
1630466660000|2021-09-01 03:24:20|20948.74|20828.74|20950.06|20830.06|20950.06|20830.06|20948.02|20828.02|9
1630466670000|2021-09-01 03:24:30|20949.92|20829.92|20952.61|20832.61|20952.61|20832.61|20949.82|20829.82|10
1630466680000|2021-09-01 03:24:40|20953.93|20833.93|20955.67|20835.67|20955.67|20835.67|20953.93|20833.93|8
1630466690000|2021-09-01 03:24:50|20955.28|20835.28|20958.17|20838.17|20958.17|20838.17|20954.3|20834.3|10
1630466700000|2021-09-01 03:25:00|20958.64|20838.64|20961.02|20841.02|20961.26|20841.26|20958.64|20838.64|9
1630466710000|2021-09-01 03:25:10|20962.01|20842.01|20960.01|20840.01|20962.42|20842.42|20960.01|20840.01|10
1630466720000|2021-09-01 03:25:20|20960.42|20840.42|20959.46|20839.46|20960.69|20840.69|20959.46|20839.46|10
1630466730000|2021-09-01 03:25:30|20959.25|20839.25|20957.5|20837.5|20959.25|20839.25|20957.5|20837.5|10
1630466740000|2021-09-01 03:25:40|20956.9|20836.9|20957.74|20837.74|20957.93|20837.93|20956.23|20836.23|10
1630466750000|2021-09-01 03:25:50|20957.7|20837.7|20959.7|20839.7|20959.7|20839.7|20957.7|20837.7|10
1630466760000|2021-09-01 03:26:00|20959.88|20839.88|20961.58|20841.58|20961.58|20841.58|20959.88|20839.88|9
1630466770000|2021-09-01 03:26:10|20961.13|20841.13|20960.15|20840.15|20961.44|20841.44|20960.15|20840.15|10
1630466780000|2021-09-01 03:26:20|20960.06|20840.06|20960.26|20840.26|20960.26|20840.26|20959.95|20839.95|9
1630466790000|2021-09-01 03:26:30|20960.27|20840.27|20962.03|20842.03|20962.12|20842.12|20960.25|20840.25|9
1630466800000|2021-09-01 03:26:40|20961.96|20841.96|20962.06|20842.06|20962.19|20842.19|20961.91|20841.91|10
1630466810000|2021-09-01 03:26:50|20962.05|20842.05|20961.1|20841.1|20962.05|20842.05|20960.87|20840.87|6
1630466820000|2021-09-01 03:27:00|20961.23|20841.23|20963.6|20843.6|20963.6|20843.6|20961.23|20841.23|10
1630466830000|2021-09-01 03:27:10|20963.41|20843.41|20965.68|20845.68|20965.68|20845.68|20963.41|20843.41|9
1630466840000|2021-09-01 03:27:20|20965.77|20845.77|20967.72|20847.72|20967.72|20847.72|20965.77|20845.77|9
1630466850000|2021-09-01 03:27:30|20968.54|20848.54|20971.32|20851.32|20971.32|20851.32|20968.34|20848.34|8
1630466860000|2021-09-01 03:27:40|20971.75|20851.75|20973|20853|20973|20853|20970.96|20850.96|10
1630466870000|2021-09-01 03:27:50|20973.74|20853.74|20973.74|20853.74|20974.48|20854.48|20973.74|20853.74|10
1630466880000|2021-09-01 03:28:00|20972.37|20852.37|20965.15|20845.15|20972.37|20852.37|20965.03|20845.03|10
1630466890000|2021-09-01 03:28:10|20964.91|20844.91|20961.95|20841.95|20964.91|20844.91|20961.95|20841.95|10
1630466900000|2021-09-01 03:28:20|20962.14|20842.14|20959.87|20839.87|20962.14|20842.14|20959.87|20839.87|10
1630466910000|2021-09-01 03:28:30|20959.63|20839.63|20953.16|20833.16|20959.63|20839.63|20953.16|20833.16|10
1630466920000|2021-09-01 03:28:40|20951.56|20831.56|20947.97|20827.97|20951.56|20831.56|20947.97|20827.97|10
1630466930000|2021-09-01 03:28:50|20948.17|20828.17|20941.81|20821.81|20948.17|20828.17|20941.68|20821.68|10
1630466940000|2021-09-01 03:29:00|20942.14|20822.14|20942.02|20822.02|20942.14|20822.14|20941.42|20821.42|10
1630466950000|2021-09-01 03:29:10|20941.53|20821.53|20942.66|20822.66|20942.77|20822.77|20941.26|20821.26|10
1630466960000|2021-09-01 03:29:20|20941.99|20821.99|20943.33|20823.33|20944.2|20824.2|20941.95|20821.95|10
1630466970000|2021-09-01 03:29:30|20942.54|20822.54|20946.56|20826.56|20946.82|20826.82|20942.54|20822.54|10
1630466980000|2021-09-01 03:29:40|20946.82|20826.82|20950.38|20830.38|20950.38|20830.38|20946.73|20826.73|10
1630466990000|2021-09-01 03:29:50|20950.39|20830.39|20951.44|20831.44|20951.47|20831.47|20950.18|20830.18|9
1630467000000|2021-09-01 03:30:00|20951.38|20831.38|20947.41|20827.41|20951.38|20831.38|20947.41|20827.41|9
1630467010000|2021-09-01 03:30:10|20946.92|20826.92|20944.92|20824.92|20946.92|20826.92|20944.92|20824.92|10
1630467020000|2021-09-01 03:30:20|20944.7|20824.7|20944.5|20824.5|20945.88|20825.88|20944.41|20824.41|10
1630467030000|2021-09-01 03:30:30|20944.26|20824.26|20941.99|20821.99|20944.41|20824.41|20941.99|20821.99|10
1630467040000|2021-09-01 03:30:40|20941.57|20821.57|20936.38|20816.38|20941.57|20821.57|20936.38|20816.38|10
1630467050000|2021-09-01 03:30:50|20936.28|20816.28|20931.11|20811.11|20936.28|20816.28|20930.97|20810.97|10
1630467060000|2021-09-01 03:31:00|20929.84|20809.84|20930.6|20810.6|20930.69|20810.69|20929.6|20809.6|10
1630467070000|2021-09-01 03:31:10|20930.78|20810.78|20931.4|20811.4|20931.4|20811.4|20930.27|20810.27|9
1630467080000|2021-09-01 03:31:20|20931.48|20811.48|20930.7|20810.7|20932.02|20812.02|20930.53|20810.53|10
1630467090000|2021-09-01 03:31:30|20930.38|20810.38|20930.6|20810.6|20930.89|20810.89|20930.34|20810.34|8
1630467100000|2021-09-01 03:31:40|20930.63|20810.63|20927.84|20807.84|20930.63|20810.63|20927.84|20807.84|8
1630467110000|2021-09-01 03:31:50|20925.6|20805.6|20923.96|20803.96|20925.68|20805.68|20923.96|20803.96|10
1630467120000|2021-09-01 03:32:00|20922.45|20802.45|20922.35|20802.35|20923.21|20803.21|20922.35|20802.35|10
1630467130000|2021-09-01 03:32:10|20922.42|20802.42|20922.99|20802.99|20923.4|20803.4|20922.2|20802.2|10
1630467140000|2021-09-01 03:32:20|20922.85|20802.85|20921.05|20801.05|20922.93|20802.93|20921.05|20801.05|10
1630467150000|2021-09-01 03:32:30|20920.92|20800.92|20919.54|20799.54|20920.92|20800.92|20919.45|20799.45|9
1630467160000|2021-09-01 03:32:40|20918.96|20798.96|20917.5|20797.5|20919.7|20799.7|20917.49|20797.49|10
1630467170000|2021-09-01 03:32:50|20917.48|20797.48|20914.83|20794.83|20917.48|20797.48|20914.83|20794.83|10
1630467180000|2021-09-01 03:33:00|20915.99|20795.99|20915.96|20795.96|20916.03|20796.03|20915.52|20795.52|10
1630467190000|2021-09-01 03:33:10|20915.89|20795.89|20917.7|20797.7|20918.29|20798.29|20915.89|20795.89|10
1630467200000|2021-09-01 03:33:20|20916.66|20796.66|20918.42|20798.42|20918.42|20798.42|20916.66|20796.66|10
1630467210000|2021-09-01 03:33:30|20918.55|20798.55|20918.38|20798.38|20918.55|20798.55|20918.18|20798.18|9
1630467220000|2021-09-01 03:33:40|20918.53|20798.53|20917.39|20797.39|20918.56|20798.56|20916.62|20796.62|10
1630467230000|2021-09-01 03:33:50|20917.3|20797.3|20915.21|20795.21|20917.3|20797.3|20914.92|20794.92|10
1630467240000|2021-09-01 03:34:00|20915.36|20795.36|20912.21|20792.21|20915.36|20795.36|20912.21|20792.21|10
1630467250000|2021-09-01 03:34:10|20911.95|20791.95|20912.75|20792.75|20912.95|20792.95|20911.73|20791.73|9
1630467260000|2021-09-01 03:34:20|20912.88|20792.88|20916.49|20796.49|20916.49|20796.49|20911.66|20791.66|10
1630467270000|2021-09-01 03:34:30|20917.49|20797.49|20920.77|20800.77|20920.77|20800.77|20917.49|20797.49|10
1630467280000|2021-09-01 03:34:40|20920.66|20800.66|20923.36|20803.36|20923.36|20803.36|20920.45|20800.45|9
1630467290000|2021-09-01 03:34:50|20923.15|20803.15|20925.5|20805.5|20925.5|20805.5|20923.15|20803.15|10
1630467300000|2021-09-01 03:35:00|20925.57|20805.57|20922.56|20802.56|20926.2|20806.2|20922.56|20802.56|10
1630467310000|2021-09-01 03:35:10|20922.03|20802.03|20921.04|20801.04|20922.18|20802.18|20921.03|20801.03|10
1630467320000|2021-09-01 03:35:20|20920.56|20800.56|20917.87|20797.87|20920.56|20800.56|20917.78|20797.78|10
1630467330000|2021-09-01 03:35:30|20918.02|20798.02|20915.68|20795.68|20918.02|20798.02|20915.68|20795.68|10
1630467340000|2021-09-01 03:35:40|20915.84|20795.84|20913.73|20793.73|20915.84|20795.84|20913.73|20793.73|10
1630467350000|2021-09-01 03:35:50|20913.83|20793.83|20915.31|20795.31|20915.31|20795.31|20913.83|20793.83|10
1630467360000|2021-09-01 03:36:00|20915.37|20795.37|20917.56|20797.56|20917.56|20797.56|20914.84|20794.84|10
1630467370000|2021-09-01 03:36:10|20917.76|20797.76|20919.44|20799.44|20920.47|20800.47|20917.76|20797.76|10
1630467380000|2021-09-01 03:36:20|20918.39|20798.39|20914.08|20794.08|20918.39|20798.39|20914.08|20794.08|10
1630467390000|2021-09-01 03:36:30|20913.3|20793.3|20908.82|20788.82|20913.3|20793.3|20908.69|20788.69|10
1630467400000|2021-09-01 03:36:40|20908.61|20788.61|20907.41|20787.41|20908.61|20788.61|20907.41|20787.41|10
1630467410000|2021-09-01 03:36:50|20907.12|20787.12|20904.94|20784.94|20907.12|20787.12|20904.94|20784.94|9
1630467420000|2021-09-01 03:37:00|20904.81|20784.81|20903.96|20783.96|20905.12|20785.12|20903.7|20783.7|10
1630467430000|2021-09-01 03:37:10|20903.72|20783.72|20902.99|20782.99|20903.86|20783.86|20902.99|20782.99|10
1630467440000|2021-09-01 03:37:20|20902.71|20782.71|20905.31|20785.31|20905.31|20785.31|20902.71|20782.71|10
1630467450000|2021-09-01 03:37:30|20905.69|20785.69|20905.19|20785.19|20906.2|20786.2|20905.19|20785.19|10
1630467460000|2021-09-01 03:37:40|20905.01|20785.01|20904.4|20784.4|20905.01|20785.01|20904.08|20784.08|10
1630467470000|2021-09-01 03:37:50|20904.11|20784.11|20902.43|20782.43|20904.11|20784.11|20901.51|20781.51|10
1630467480000|2021-09-01 03:38:00|20902.97|20782.97|20901.08|20781.08|20902.97|20782.97|20901.08|20781.08|10
1630467490000|2021-09-01 03:38:10|20899.97|20779.97|20896.84|20776.84|20899.97|20779.97|20896.84|20776.84|9
1630467500000|2021-09-01 03:38:20|20896.78|20776.78|20897.39|20777.39|20898.33|20778.33|20896.78|20776.78|10
1630467510000|2021-09-01 03:38:30|20897.27|20777.27|20897.41|20777.41|20897.55|20777.55|20896.58|20776.58|10
1630467520000|2021-09-01 03:38:40|20897.08|20777.08|20894.88|20774.88|20897.13|20777.13|20894.82|20774.82|10
1630467530000|2021-09-01 03:38:50|20892.8|20772.8|20901.83|20781.83|20901.83|20781.83|20892.8|20772.8|10
1630467540000|2021-09-01 03:39:00|20902.17|20782.17|20907.01|20787.01|20907.01|20787.01|20902.17|20782.17|10
1630467550000|2021-09-01 03:39:10|20907.18|20787.18|20907.89|20787.89|20909|20789|20907.18|20787.18|10
1630467560000|2021-09-01 03:39:20|20907.62|20787.62|20908.04|20788.04|20908.55|20788.55|20906.21|20786.21|10
1630467570000|2021-09-01 03:39:30|20908.07|20788.07|20909.34|20789.34|20910.12|20790.12|20908.07|20788.07|8
1630467580000|2021-09-01 03:39:40|20909.62|20789.62|20912.58|20792.58|20912.58|20792.58|20909.56|20789.56|10
1630467590000|2021-09-01 03:39:50|20912.68|20792.68|20916.23|20796.23|20916.23|20796.23|20912.68|20792.68|10
1630467600000|2021-09-01 03:40:00|20918.61|20798.61|20921.74|20801.74|20921.74|20801.74|20918.61|20798.61|9
1630467610000|2021-09-01 03:40:10|20922.58|20802.58|20923.29|20803.29|20923.29|20803.29|20921.55|20801.55|8
1630467620000|2021-09-01 03:40:20|20923.25|20803.25|20924.03|20804.03|20924.22|20804.22|20923.25|20803.25|10
1630467630000|2021-09-01 03:40:30|20923.51|20803.51|20922.66|20802.66|20923.78|20803.78|20922.11|20802.11|10
1630467640000|2021-09-01 03:40:40|20923.01|20803.01|20923.64|20803.64|20924.09|20804.09|20923.01|20803.01|10
1630467650000|2021-09-01 03:40:50|20923.97|20803.97|20924.6|20804.6|20925.15|20805.15|20923.68|20803.68|10
1630467660000|2021-09-01 03:41:00|20924.77|20804.77|20925.93|20805.93|20925.93|20805.93|20924.77|20804.77|10
1630467670000|2021-09-01 03:41:10|20926.14|20806.14|20925.56|20805.56|20926.27|20806.27|20925.02|20805.02|10
1630467680000|2021-09-01 03:41:20|20925.88|20805.88|20927.55|20807.55|20928.21|20808.21|20925.88|20805.88|10
1630467690000|2021-09-01 03:41:30|20927.37|20807.37|20936.29|20816.29|20936.29|20816.29|20927.37|20807.37|10
1630467700000|2021-09-01 03:41:40|20936.12|20816.12|20945.73|20825.73|20945.73|20825.73|20936.12|20816.12|10
1630467710000|2021-09-01 03:41:50|20944.56|20824.56|20948.65|20828.65|20948.94|20828.94|20944.56|20824.56|10
1630467720000|2021-09-01 03:42:00|20948.55|20828.55|20950.4|20830.4|20950.4|20830.4|20948.05|20828.05|10
1630467730000|2021-09-01 03:42:10|20951.18|20831.18|20954.2|20834.2|20954.2|20834.2|20950.96|20830.96|10
1630467740000|2021-09-01 03:42:20|20953.87|20833.87|20956.94|20836.94|20956.97|20836.97|20953.87|20833.87|10
1630467750000|2021-09-01 03:42:30|20957.72|20837.72|20954.58|20834.58|20957.72|20837.72|20954.58|20834.58|10
1630467760000|2021-09-01 03:42:40|20954.46|20834.46|20959.81|20839.81|20959.81|20839.81|20954.46|20834.46|10
1630467770000|2021-09-01 03:42:50|20959.89|20839.89|20957.48|20837.48|20959.89|20839.89|20957.48|20837.48|10
1630467780000|2021-09-01 03:43:00|20957.38|20837.38|20959.25|20839.25|20959.25|20839.25|20956.26|20836.26|10
1630467790000|2021-09-01 03:43:10|20957.6|20837.6|20960.06|20840.06|20960.11|20840.11|20957.6|20837.6|10
1630467800000|2021-09-01 03:43:20|20960.08|20840.08|20961.96|20841.96|20961.96|20841.96|20959.43|20839.43|10
1630467810000|2021-09-01 03:43:30|20963.41|20843.41|20968.99|20848.99|20968.99|20848.99|20963.41|20843.41|10
1630467820000|2021-09-01 03:43:40|20968.96|20848.96|20969.44|20849.44|20969.71|20849.71|20968.96|20848.96|8
1630467830000|2021-09-01 03:43:50|20968.9|20848.9|20970.14|20850.14|20970.14|20850.14|20968.9|20848.9|9
1630467840000|2021-09-01 03:44:00|20970.42|20850.42|20972.32|20852.32|20972.37|20852.37|20970.42|20850.42|10
1630467850000|2021-09-01 03:44:10|20971.87|20851.87|20970.89|20850.89|20972.14|20852.14|20970.71|20850.71|7
1630467860000|2021-09-01 03:44:20|20970.23|20850.23|20972.58|20852.58|20972.64|20852.64|20970.2|20850.2|9
1630467870000|2021-09-01 03:44:30|20972.54|20852.54|20970.73|20850.73|20972.54|20852.54|20970.73|20850.73|10
1630467880000|2021-09-01 03:44:40|20972.52|20852.52|20971.47|20851.47|20972.62|20852.62|20971.47|20851.47|10
1630467890000|2021-09-01 03:44:50|20971.52|20851.52|20970.58|20850.58|20971.87|20851.87|20970.58|20850.58|8
1630467900000|2021-09-01 03:45:00|20970.75|20850.75|20970.49|20850.49|20970.81|20850.81|20970.49|20850.49|10
1630467910000|2021-09-01 03:45:10|20970.34|20850.34|20967.34|20847.34|20970.5|20850.5|20967.34|20847.34|10
1630467920000|2021-09-01 03:45:20|20965.69|20845.69|20968.18|20848.18|20968.18|20848.18|20965.69|20845.69|8
1630467930000|2021-09-01 03:45:30|20968.42|20848.42|20971.88|20851.88|20971.88|20851.88|20968.19|20848.19|10
1630467940000|2021-09-01 03:45:40|20972.02|20852.02|20976.36|20856.36|20976.36|20856.36|20972.02|20852.02|9
1630467950000|2021-09-01 03:45:50|20977.36|20857.36|20979.12|20859.12|20979.23|20859.23|20977.36|20857.36|10
1630467960000|2021-09-01 03:46:00|20979.3|20859.3|20980.51|20860.51|20981.72|20861.72|20979.3|20859.3|10
1630467970000|2021-09-01 03:46:10|20980.71|20860.71|20984.71|20864.71|20984.71|20864.71|20980.71|20860.71|10
1630467980000|2021-09-01 03:46:20|20984.61|20864.61|20984.75|20864.75|20985.18|20865.18|20984.47|20864.47|10
1630467990000|2021-09-01 03:46:30|20985.03|20865.03|20986.66|20866.66|20986.66|20866.66|20984.78|20864.78|10
1630468000000|2021-09-01 03:46:40|20986.18|20866.18|20986.46|20866.46|20986.91|20866.91|20985.82|20865.82|10
1630468010000|2021-09-01 03:46:50|20986.75|20866.75|20986.06|20866.06|20986.79|20866.79|20985.94|20865.94|9
1630468020000|2021-09-01 03:47:00|20985.97|20865.97|20985.86|20865.86|20986.89|20866.89|20985.67|20865.67|10
1630468030000|2021-09-01 03:47:10|20985.59|20865.59|20983.57|20863.57|20985.67|20865.67|20983.57|20863.57|9
1630468040000|2021-09-01 03:47:20|20983.31|20863.31|20980.04|20860.04|20983.31|20863.31|20979.05|20859.05|10
1630468050000|2021-09-01 03:47:30|20979.67|20859.67|20977.42|20857.42|20979.72|20859.72|20976.93|20856.93|10
1630468060000|2021-09-01 03:47:40|20977.5|20857.5|20976.92|20856.92|20977.72|20857.72|20976.69|20856.69|10
1630468070000|2021-09-01 03:47:50|20977.18|20857.18|20979.73|20859.73|20979.73|20859.73|20977.18|20857.18|10
1630468080000|2021-09-01 03:48:00|20979.65|20859.65|20987.28|20867.28|20987.28|20867.28|20978.51|20858.51|10
1630468090000|2021-09-01 03:48:10|20987.89|20867.89|20992.33|20872.33|20992.33|20872.33|20987.89|20867.89|10
1630468100000|2021-09-01 03:48:20|20992.49|20872.49|21000.64|20880.64|21000.64|20880.64|20992.49|20872.49|10
1630468110000|2021-09-01 03:48:30|21003.09|20883.09|21012.82|20892.82|21012.82|20892.82|21003.09|20883.09|10
1630468120000|2021-09-01 03:48:40|21012.83|20892.83|21020.35|20900.35|21020.35|20900.35|21012.83|20892.83|10
1630468130000|2021-09-01 03:48:50|21020.85|20900.85|21022.57|20902.57|21022.57|20902.57|21020.85|20900.85|10
1630468140000|2021-09-01 03:49:00|21022.96|20902.96|21025.37|20905.37|21025.37|20905.37|21022.9|20902.9|10
1630468150000|2021-09-01 03:49:10|21025.66|20905.66|21036.33|20916.33|21036.33|20916.33|21025.66|20905.66|10
1630468160000|2021-09-01 03:49:20|21037|20917|21040.74|20920.74|21040.74|20920.74|21037|20917|10
1630468170000|2021-09-01 03:49:30|21041.14|20921.14|21042.61|20922.61|21045.24|20925.24|21040.45|20920.45|10
1630468180000|2021-09-01 03:49:40|21043.97|20923.97|21044.92|20924.92|21046|20926|21043.97|20923.97|10
1630468190000|2021-09-01 03:49:50|21045.76|20925.76|21046.37|20926.37|21046.37|20926.37|21045.35|20925.35|9
1630468200000|2021-09-01 03:50:00|21046.47|20926.47|21048.16|20928.16|21048.16|20928.16|21046.06|20926.06|8
1630468210000|2021-09-01 03:50:10|21048.74|20928.74|21045.75|20925.75|21048.74|20928.74|21044.91|20924.91|8
1630468220000|2021-09-01 03:50:20|21043.5|20923.5|21041.12|20921.12|21043.5|20923.5|21040.82|20920.82|10
1630468230000|2021-09-01 03:50:30|21041.68|20921.68|21038.58|20918.58|21041.7|20921.7|21038.58|20918.58|10
1630468240000|2021-09-01 03:50:40|21036.14|20916.14|21038.52|20918.52|21038.52|20918.52|21035.83|20915.83|9
1630468250000|2021-09-01 03:50:50|21037.31|20917.31|21033.3|20913.3|21037.31|20917.31|21033.3|20913.3|10
1630468260000|2021-09-01 03:51:00|21033.42|20913.42|21033.34|20913.34|21034.67|20914.67|21033.19|20913.19|10
1630468270000|2021-09-01 03:51:10|21033.32|20913.32|21032.21|20912.21|21033.48|20913.48|21032.04|20912.04|9
1630468280000|2021-09-01 03:51:20|21032.11|20912.11|21034.23|20914.23|21034.23|20914.23|21031.1|20911.1|10
1630468290000|2021-09-01 03:51:30|21034.61|20914.61|21036.23|20916.23|21036.23|20916.23|21034.61|20914.61|8
1630468300000|2021-09-01 03:51:40|21036.26|20916.26|21036.23|20916.23|21036.26|20916.26|21035.65|20915.65|10
1630468310000|2021-09-01 03:51:50|21036.09|20916.09|21032.78|20912.78|21036.09|20916.09|21032.78|20912.78|10
1630468320000|2021-09-01 03:52:00|21032.76|20912.76|21032.77|20912.77|21033.09|20913.09|21032.45|20912.45|9
1630468330000|2021-09-01 03:52:10|21032.54|20912.54|21032.32|20912.32|21032.93|20912.93|21031.78|20911.78|9
1630468340000|2021-09-01 03:52:20|21032.13|20912.13|21030.75|20910.75|21032.65|20912.65|21030.75|20910.75|9
1630468350000|2021-09-01 03:52:30|21030.89|20910.89|21031.69|20911.69|21031.69|20911.69|21029.95|20909.95|9
1630468360000|2021-09-01 03:52:40|21031.51|20911.51|21028.09|20908.09|21031.51|20911.51|21028.09|20908.09|8
1630468370000|2021-09-01 03:52:50|21028.02|20908.02|21027.92|20907.92|21028.09|20908.09|21027.87|20907.87|10
1630468380000|2021-09-01 03:53:00|21027.48|20907.48|21026.1|20906.1|21027.54|20907.54|21025.96|20905.96|9
1630468390000|2021-09-01 03:53:10|21026.42|20906.42|21027.4|20907.4|21027.8|20907.8|21026.23|20906.23|8
1630468400000|2021-09-01 03:53:20|21027.42|20907.42|21024.9|20904.9|21027.42|20907.42|21024.9|20904.9|8
1630468410000|2021-09-01 03:53:30|21026.04|20906.04|21022.47|20902.47|21026.04|20906.04|21022.47|20902.47|10
1630468420000|2021-09-01 03:53:40|21022.32|20902.32|21020.92|20900.92|21022.32|20902.32|21020.72|20900.72|10
1630468430000|2021-09-01 03:53:50|21020.57|20900.57|21019.21|20899.21|21020.59|20900.59|21019.21|20899.21|9
1630468440000|2021-09-01 03:54:00|21017.46|20897.46|21015.71|20895.71|21017.46|20897.46|21015.48|20895.48|9
1630468450000|2021-09-01 03:54:10|21014.97|20894.97|21014.05|20894.05|21014.97|20894.97|21013.43|20893.43|10
1630468460000|2021-09-01 03:54:20|21014.04|20894.04|21015.41|20895.41|21015.41|20895.41|21013.16|20893.16|9
1630468470000|2021-09-01 03:54:30|21016.05|20896.05|21011.08|20891.08|21016.05|20896.05|21011.08|20891.08|10
1630468480000|2021-09-01 03:54:40|21008.64|20888.64|21005.21|20885.21|21008.64|20888.64|21004|20884|10
1630468490000|2021-09-01 03:54:50|21005.17|20885.17|21003.53|20883.53|21005.17|20885.17|21003.53|20883.53|10
1630468500000|2021-09-01 03:55:00|21003.45|20883.45|21000.92|20880.92|21003.45|20883.45|21000.43|20880.43|10
1630468510000|2021-09-01 03:55:10|21002.33|20882.33|21004.1|20884.1|21004.18|20884.18|21002.33|20882.33|9
1630468520000|2021-09-01 03:55:20|21004.32|20884.32|21012.9|20892.9|21012.9|20892.9|21004.32|20884.32|10
1630468530000|2021-09-01 03:55:30|21011.82|20891.82|21014.08|20894.08|21014.08|20894.08|21011.82|20891.82|9
1630468540000|2021-09-01 03:55:40|21014.29|20894.29|21014.85|20894.85|21014.85|20894.85|21013.54|20893.54|10
1630468550000|2021-09-01 03:55:50|21014.7|20894.7|21015.57|20895.57|21015.75|20895.75|21014.7|20894.7|10
1630468560000|2021-09-01 03:56:00|21015.52|20895.52|21022.49|20902.49|21022.49|20902.49|21015.33|20895.33|10
1630468570000|2021-09-01 03:56:10|21021.51|20901.51|21018.04|20898.04|21021.51|20901.51|21018.04|20898.04|10
1630468580000|2021-09-01 03:56:20|21018.78|20898.78|21010.37|20890.37|21018.78|20898.78|21010.37|20890.37|10
1630468590000|2021-09-01 03:56:30|21008.08|20888.08|21008.51|20888.51|21008.53|20888.53|21006.7|20886.7|10
1630468600000|2021-09-01 03:56:40|21008|20888|21009.67|20889.67|21009.67|20889.67|21008|20888|9
1630468610000|2021-09-01 03:56:50|21010.14|20890.14|21012.2|20892.2|21013.44|20893.44|21010.14|20890.14|10
1630468620000|2021-09-01 03:57:00|21011.69|20891.69|21011.31|20891.31|21011.77|20891.77|21010.98|20890.98|10
1630468630000|2021-09-01 03:57:10|21011.21|20891.21|21011.18|20891.18|21011.21|20891.21|21010.84|20890.84|10
1630468640000|2021-09-01 03:57:20|21011.5|20891.5|21013.36|20893.36|21014.07|20894.07|21011.5|20891.5|9
1630468650000|2021-09-01 03:57:30|21012.9|20892.9|21012.29|20892.29|21012.9|20892.9|21011.65|20891.65|10
1630468660000|2021-09-01 03:57:40|21014.14|20894.14|21019.63|20899.63|21019.63|20899.63|21014.14|20894.14|10
1630468670000|2021-09-01 03:57:50|21020.42|20900.42|21031.09|20911.09|21031.09|20911.09|21020.42|20900.42|10
1630468680000|2021-09-01 03:58:00|21031.8|20911.8|21037.02|20917.02|21037.35|20917.35|21031.68|20911.68|10
1630468690000|2021-09-01 03:58:10|21036.49|20916.49|21042.26|20922.26|21042.26|20922.26|21036.49|20916.49|10
1630468700000|2021-09-01 03:58:20|21043.36|20923.36|21042.67|20922.67|21043.77|20923.77|21042.25|20922.25|10
1630468710000|2021-09-01 03:58:30|21041.74|20921.74|21042.32|20922.32|21042.72|20922.72|21041.74|20921.74|10
1630468720000|2021-09-01 03:58:40|21041.86|20921.86|21044.73|20924.73|21046.2|20926.2|21041.86|20921.86|10
1630468730000|2021-09-01 03:58:50|21044.38|20924.38|21047.32|20927.32|21047.32|20927.32|21044.38|20924.38|10
1630468740000|2021-09-01 03:59:00|21047.84|20927.84|21053.69|20933.69|21053.69|20933.69|21047.84|20927.84|10
1630468750000|2021-09-01 03:59:10|21056.03|20936.03|21060.24|20940.24|21060.24|20940.24|21055.21|20935.21|10
1630468760000|2021-09-01 03:59:20|21060.47|20940.47|21061.38|20941.38|21062.86|20942.86|21060.27|20940.27|10
1630468770000|2021-09-01 03:59:30|21061.28|20941.28|21062.33|20942.33|21062.33|20942.33|21060.47|20940.47|9
1630468780000|2021-09-01 03:59:40|21063.72|20943.72|21069.31|20949.31|21069.31|20949.31|21063.72|20943.72|10
1630468790000|2021-09-01 03:59:50|21069.94|20949.94|21072|20952|21072|20952|21069.17|20949.17|10
1630468800000|2021-09-01 04:00:00|21071.97|20951.97|21070.49|20950.49|21072.87|20952.87|21070.49|20950.49|10
1630468810000|2021-09-01 04:00:10|21069.95|20949.95|21065.57|20945.57|21070.88|20950.88|21065.57|20945.57|10
1630468820000|2021-09-01 04:00:20|21066.77|20946.77|21066.63|20946.63|21066.87|20946.87|21065.94|20945.94|10
1630468830000|2021-09-01 04:00:30|21065.92|20945.92|21059.74|20939.74|21065.92|20945.92|21059.74|20939.74|9
1630468840000|2021-09-01 04:00:40|21058.61|20938.61|21054.98|20934.98|21058.88|20938.88|21054.98|20934.98|10
1630468850000|2021-09-01 04:00:50|21055.09|20935.09|21051.91|20931.91|21055.09|20935.09|21051.91|20931.91|10
1630468860000|2021-09-01 04:01:00|21051.04|20931.04|21053.46|20933.46|21053.46|20933.46|21050.95|20930.95|10
1630468870000|2021-09-01 04:01:10|21054.11|20934.11|21051.99|20931.99|21054.69|20934.69|21051.3|20931.3|10
1630468880000|2021-09-01 04:01:20|21051.8|20931.8|21049.01|20929.01|21051.85|20931.85|21049.01|20929.01|10
1630468890000|2021-09-01 04:01:30|21048.79|20928.79|21046.9|20926.9|21048.79|20928.79|21046.9|20926.9|10
1630468900000|2021-09-01 04:01:40|21044.4|20924.4|21040.93|20920.93|21044.4|20924.4|21040.93|20920.93|10
1630468910000|2021-09-01 04:01:50|21040.84|20920.84|21042.04|20922.04|21042.04|20922.04|21040.31|20920.31|10
1630468920000|2021-09-01 04:02:00|21042.68|20922.68|21037.76|20917.76|21042.68|20922.68|21037.76|20917.76|10
1630468930000|2021-09-01 04:02:10|21038.48|20918.48|21035.6|20915.6|21038.48|20918.48|21035.6|20915.6|10
1630468940000|2021-09-01 04:02:20|21035.17|20915.17|21034.47|20914.47|21035.17|20915.17|21034.29|20914.29|10
1630468950000|2021-09-01 04:02:30|21035.58|20915.58|21037.89|20917.89|21038.24|20918.24|21035.23|20915.23|10
1630468960000|2021-09-01 04:02:40|21039.29|20919.29|21045.9|20925.9|21046.03|20926.03|21039.29|20919.29|10
1630468970000|2021-09-01 04:02:50|21044.63|20924.63|21041.46|20921.46|21045.77|20925.77|21041.46|20921.46|9
1630468980000|2021-09-01 04:03:00|21040.65|20920.65|21040.02|20920.02|21040.65|20920.65|21038.57|20918.57|10
1630468990000|2021-09-01 04:03:10|21040.06|20920.06|21040.7|20920.7|21040.7|20920.7|21039.56|20919.56|10
1630469000000|2021-09-01 04:03:20|21040.81|20920.81|21041.6|20921.6|21042.6|20922.6|21040.8|20920.8|10
1630469010000|2021-09-01 04:03:30|21041.65|20921.65|21041.79|20921.79|21042.69|20922.69|21041.65|20921.65|10
1630469020000|2021-09-01 04:03:40|21040.59|20920.59|21042.07|20922.07|21042.18|20922.18|21040.59|20920.59|10
1630469030000|2021-09-01 04:03:50|21042.04|20922.04|21043.76|20923.76|21044|20924|21041.64|20921.64|10
1630469040000|2021-09-01 04:04:00|21043.65|20923.65|21043.02|20923.02|21044.04|20924.04|21043.02|20923.02|10
1630469050000|2021-09-01 04:04:10|21042.51|20922.51|21044.04|20924.04|21044.04|20924.04|21042.08|20922.08|10
1630469060000|2021-09-01 04:04:20|21044.45|20924.45|21044.87|20924.87|21046.45|20926.45|21044.36|20924.36|10
1630469070000|2021-09-01 04:04:30|21045.34|20925.34|21044.71|20924.71|21047.52|20927.52|21044.71|20924.71|9
1630469080000|2021-09-01 04:04:40|21043.76|20923.76|21040.65|20920.65|21043.76|20923.76|21040.65|20920.65|10
1630469090000|2021-09-01 04:04:50|21039.96|20919.96|21039.54|20919.54|21039.96|20919.96|21039.4|20919.4|10
1630469100000|2021-09-01 04:05:00|21039.55|20919.55|21033.21|20913.21|21039.71|20919.71|21033.21|20913.21|10
1630469110000|2021-09-01 04:05:10|21032.85|20912.85|21032.27|20912.27|21032.85|20912.85|21031.24|20911.24|10
1630469120000|2021-09-01 04:05:20|21031.99|20911.99|21028.94|20908.94|21032.14|20912.14|21028.93|20908.93|10
1630469130000|2021-09-01 04:05:30|21029.01|20909.01|21029.74|20909.74|21030.24|20910.24|21029.01|20909.01|10
1630469140000|2021-09-01 04:05:40|21029.68|20909.68|21029.41|20909.41|21030|20910|21029.41|20909.41|9
1630469150000|2021-09-01 04:05:50|21028.75|20908.75|21027.87|20907.87|21029.22|20909.22|21027.4|20907.4|10
1630469160000|2021-09-01 04:06:00|21028.06|20908.06|21031.38|20911.38|21031.38|20911.38|21028.06|20908.06|10
1630469170000|2021-09-01 04:06:10|21031.55|20911.55|21035.67|20915.67|21036.99|20916.99|21031.55|20911.55|10
1630469180000|2021-09-01 04:06:20|21035.78|20915.78|21038.58|20918.58|21039.63|20919.63|21035.78|20915.78|10
1630469190000|2021-09-01 04:06:30|21039.3|20919.3|21043.48|20923.48|21043.48|20923.48|21039.3|20919.3|10
1630469200000|2021-09-01 04:06:40|21045.29|20925.29|21052.4|20932.4|21052.4|20932.4|21045.29|20925.29|10
1630469210000|2021-09-01 04:06:50|21053.21|20933.21|21058.93|20938.93|21058.93|20938.93|21053.21|20933.21|10
1630469220000|2021-09-01 04:07:00|21059|20939|21067.72|20947.72|21067.72|20947.72|21059|20939|10
1630469230000|2021-09-01 04:07:10|21068.13|20948.13|21071.58|20951.58|21071.58|20951.58|21068.13|20948.13|10
1630469240000|2021-09-01 04:07:20|21071.48|20951.48|21074.85|20954.85|21074.85|20954.85|21071.48|20951.48|10
1630469250000|2021-09-01 04:07:30|21074.91|20954.91|21076.77|20956.77|21076.97|20956.97|21074.07|20954.07|10
1630469260000|2021-09-01 04:07:40|21077.07|20957.07|21078|20958|21078|20958|21075.06|20955.06|10
1630469270000|2021-09-01 04:07:50|21078.45|20958.45|21080.92|20960.92|21080.92|20960.92|21078.45|20958.45|9
1630469280000|2021-09-01 04:08:00|21080.51|20960.51|21079.88|20959.88|21080.72|20960.72|21079.85|20959.85|10
1630469290000|2021-09-01 04:08:10|21080.11|20960.11|21081.04|20961.04|21081.04|20961.04|21079.68|20959.68|10
1630469300000|2021-09-01 04:08:20|21081.55|20961.55|21081.91|20961.91|21081.91|20961.91|21080.9|20960.9|10
1630469310000|2021-09-01 04:08:30|21081.51|20961.51|21083.51|20963.51|21083.51|20963.51|21081.37|20961.37|10
1630469320000|2021-09-01 04:08:40|21084.05|20964.05|21085.01|20965.01|21085.01|20965.01|21084.05|20964.05|10
1630469330000|2021-09-01 04:08:50|21087.31|20967.31|21091.68|20971.68|21092.01|20972.01|21087.31|20967.31|10
1630469340000|2021-09-01 04:09:00|21091.89|20971.89|21092.63|20972.63|21093.79|20973.79|21091.89|20971.89|10
1630469350000|2021-09-01 04:09:10|21092.41|20972.41|21095.29|20975.29|21095.64|20975.64|21092.27|20972.27|10
1630469360000|2021-09-01 04:09:20|21094.72|20974.72|21093.59|20973.59|21095.4|20975.4|21093.59|20973.59|10
1630469370000|2021-09-01 04:09:30|21093.4|20973.4|21088.66|20968.66|21093.4|20973.4|21088.66|20968.66|10
1630469380000|2021-09-01 04:09:40|21088.47|20968.47|21089.62|20969.62|21090.28|20970.28|21087.33|20967.33|10
1630469390000|2021-09-01 04:09:50|21089.01|20969.01|21086.17|20966.17|21089.01|20969.01|21086.03|20966.03|10
1630469400000|2021-09-01 04:10:00|21086.25|20966.25|21086.8|20966.8|21086.8|20966.8|21085.93|20965.93|10
1630469410000|2021-09-01 04:10:10|21087.07|20967.07|21086.29|20966.29|21087.52|20967.52|21086.14|20966.14|10
1630469420000|2021-09-01 04:10:20|21085.7|20965.7|21088.56|20968.56|21088.56|20968.56|21085.7|20965.7|10
1630469430000|2021-09-01 04:10:30|21088.73|20968.73|21090.63|20970.63|21091.26|20971.26|21088.73|20968.73|10
1630469440000|2021-09-01 04:10:40|21090.41|20970.41|21089.88|20969.88|21090.7|20970.7|21089.52|20969.52|10
1630469450000|2021-09-01 04:10:50|21089.89|20969.89|21090.76|20970.76|21091.33|20971.33|21089.89|20969.89|10
1630469460000|2021-09-01 04:11:00|21092.38|20972.38|21093.93|20973.93|21094.88|20974.88|21092.34|20972.34|10
1630469470000|2021-09-01 04:11:10|21093.78|20973.78|21096.36|20976.36|21096.36|20976.36|21093.78|20973.78|9
1630469480000|2021-09-01 04:11:20|21097.86|20977.86|21100.73|20980.73|21100.73|20980.73|21097.86|20977.86|10
1630469490000|2021-09-01 04:11:30|21100.64|20980.64|21102.16|20982.16|21102.34|20982.34|21099.6|20979.6|10
1630469500000|2021-09-01 04:11:40|21103.12|20983.12|21106.45|20986.45|21106.74|20986.74|21102.99|20982.99|10
1630469510000|2021-09-01 04:11:50|21106.79|20986.79|21108.82|20988.82|21108.82|20988.82|21105.52|20985.52|10
1630469520000|2021-09-01 04:12:00|21108.44|20988.44|21109.83|20989.83|21109.83|20989.83|21107.77|20987.77|10
1630469530000|2021-09-01 04:12:10|21110.19|20990.19|21111.85|20991.85|21111.85|20991.85|21109|20989|10
1630469540000|2021-09-01 04:12:20|21111.78|20991.78|21115.67|20995.67|21115.67|20995.67|21111.78|20991.78|10
1630469550000|2021-09-01 04:12:30|21115.24|20995.24|21119.94|20999.94|21119.94|20999.94|21114.43|20994.43|10
1630469560000|2021-09-01 04:12:40|21119.99|20999.99|21121.52|21001.52|21121.52|21001.52|21119.99|20999.99|10
1630469570000|2021-09-01 04:12:50|21121.62|21001.62|21120.7|21000.7|21122.55|21002.55|21120.67|21000.67|10
1630469580000|2021-09-01 04:13:00|21120.59|21000.59|21121.32|21001.32|21121.32|21001.32|21120.46|21000.46|10
1630469590000|2021-09-01 04:13:10|21120.98|21000.98|21125.59|21005.59|21125.59|21005.59|21120.98|21000.98|10
1630469600000|2021-09-01 04:13:20|21124.54|21004.54|21125.16|21005.16|21126.32|21006.32|21124.48|21004.48|9
1630469610000|2021-09-01 04:13:30|21125.96|21005.96|21126.66|21006.66|21127.29|21007.29|21125.96|21005.96|10
1630469620000|2021-09-01 04:13:40|21126.13|21006.13|21123.87|21003.87|21126.13|21006.13|21123.85|21003.85|10
1630469630000|2021-09-01 04:13:50|21123.8|21003.8|21128.48|21008.48|21128.48|21008.48|21123.8|21003.8|10
1630469640000|2021-09-01 04:14:00|21129.04|21009.04|21129.48|21009.48|21129.9|21009.9|21128.33|21008.33|10
1630469650000|2021-09-01 04:14:10|21129.47|21009.47|21131.26|21011.26|21131.26|21011.26|21128.48|21008.48|10
1630469660000|2021-09-01 04:14:20|21131.37|21011.37|21132.88|21012.88|21132.88|21012.88|21131.37|21011.37|10
1630469670000|2021-09-01 04:14:30|21133.34|21013.34|21136.69|21016.69|21136.86|21016.86|21133.34|21013.34|10
1630469680000|2021-09-01 04:14:40|21136.75|21016.75|21144.35|21024.35|21144.47|21024.47|21136.58|21016.58|10
1630469690000|2021-09-01 04:14:50|21145.38|21025.38|21148.46|21028.46|21148.46|21028.46|21145.38|21025.38|10
1630469700000|2021-09-01 04:15:00|21150.29|21030.29|21155.93|21035.93|21155.93|21035.93|21150.29|21030.29|10
1630469710000|2021-09-01 04:15:10|21155.23|21035.23|21153.03|21033.03|21155.49|21035.49|21153.03|21033.03|10
1630469720000|2021-09-01 04:15:20|21152.63|21032.63|21150.81|21030.81|21152.63|21032.63|21149.72|21029.72|10
1630469730000|2021-09-01 04:15:30|21151.93|21031.93|21154.14|21034.14|21154.14|21034.14|21151.93|21031.93|9
1630469740000|2021-09-01 04:15:40|21153.75|21033.75|21151.12|21031.12|21153.75|21033.75|21151.12|21031.12|10
1630469750000|2021-09-01 04:15:50|21149.52|21029.52|21146.44|21026.44|21149.63|21029.63|21145.86|21025.86|10
1630469760000|2021-09-01 04:16:00|21146.83|21026.83|21147.07|21027.07|21147.97|21027.97|21146.41|21026.41|10
1630469770000|2021-09-01 04:16:10|21146.23|21026.23|21143.89|21023.89|21146.32|21026.32|21143.89|21023.89|10
1630469780000|2021-09-01 04:16:20|21143.47|21023.47|21138.99|21018.99|21143.55|21023.55|21138.62|21018.62|10
1630469790000|2021-09-01 04:16:30|21138.49|21018.49|21135.56|21015.56|21138.49|21018.49|21135.56|21015.56|9
1630469800000|2021-09-01 04:16:40|21135.05|21015.05|21132.47|21012.47|21135.05|21015.05|21132.43|21012.43|10
1630469810000|2021-09-01 04:16:50|21132.34|21012.34|21131.38|21011.38|21132.34|21012.34|21131.13|21011.13|9
1630469820000|2021-09-01 04:17:00|21131.92|21011.92|21132.37|21012.37|21132.37|21012.37|21131.14|21011.14|9
1630469830000|2021-09-01 04:17:10|21133.55|21013.55|21135.66|21015.66|21135.75|21015.75|21133.55|21013.55|10
1630469840000|2021-09-01 04:17:20|21135.87|21015.87|21139.62|21019.62|21139.62|21019.62|21135.75|21015.75|9
1630469850000|2021-09-01 04:17:30|21140.38|21020.38|21143.13|21023.13|21143.13|21023.13|21140.38|21020.38|10
1630469860000|2021-09-01 04:17:40|21144.02|21024.02|21143.54|21023.54|21144.02|21024.02|21143.33|21023.33|9
1630469870000|2021-09-01 04:17:50|21143.29|21023.29|21145.55|21025.55|21145.55|21025.55|21143.29|21023.29|9
1630469880000|2021-09-01 04:18:00|21146.46|21026.46|21149.38|21029.38|21150.14|21030.14|21146.46|21026.46|10
1630469890000|2021-09-01 04:18:10|21149.25|21029.25|21146.46|21026.46|21149.3|21029.3|21146.46|21026.46|9
1630469900000|2021-09-01 04:18:20|21146.64|21026.64|21145.68|21025.68|21147.16|21027.16|21145.68|21025.68|10
1630469910000|2021-09-01 04:18:30|21145.43|21025.43|21142.51|21022.51|21145.43|21025.43|21142.27|21022.27|9
1630469920000|2021-09-01 04:18:40|21142.33|21022.33|21140.42|21020.42|21142.51|21022.51|21140.42|21020.42|10
1630469930000|2021-09-01 04:18:50|21140.72|21020.72|21140.93|21020.93|21141.41|21021.41|21139.1|21019.1|10
1630469940000|2021-09-01 04:19:00|21140.88|21020.88|21140.11|21020.11|21140.88|21020.88|21139.81|21019.81|9
1630469950000|2021-09-01 04:19:10|21139.52|21019.52|21139.7|21019.7|21140.87|21020.87|21139.36|21019.36|10
1630469960000|2021-09-01 04:19:20|21140.04|21020.04|21137.11|21017.11|21140.04|21020.04|21137.11|21017.11|10
1630469970000|2021-09-01 04:19:30|21136.59|21016.59|21135.06|21015.06|21136.59|21016.59|21134.35|21014.35|9
1630469980000|2021-09-01 04:19:40|21134.64|21014.64|21135.56|21015.56|21135.76|21015.76|21134.64|21014.64|10
1630469990000|2021-09-01 04:19:50|21135.33|21015.33|21136.58|21016.58|21136.92|21016.92|21135.24|21015.24|10
1630470000000|2021-09-01 04:20:00|21136.6|21016.6|21135.09|21015.09|21136.69|21016.69|21134.99|21014.99|10
1630470010000|2021-09-01 04:20:10|21134.84|21014.84|21132.09|21012.09|21134.84|21014.84|21132.02|21012.02|10
1630470020000|2021-09-01 04:20:20|21131.76|21011.76|21129.69|21009.69|21131.98|21011.98|21129.69|21009.69|10
1630470030000|2021-09-01 04:20:30|21129.21|21009.21|21129.19|21009.19|21130.28|21010.28|21128.9|21008.9|10
1630470040000|2021-09-01 04:20:40|21127.86|21007.86|21124.75|21004.75|21127.86|21007.86|21124.05|21004.05|10
1630470050000|2021-09-01 04:20:50|21124.59|21004.59|21125.76|21005.76|21125.78|21005.78|21124.48|21004.48|9
1630470060000|2021-09-01 04:21:00|21125.63|21005.63|21125.49|21005.49|21126.59|21006.59|21124.85|21004.85|10
1630470070000|2021-09-01 04:21:10|21126.5|21006.5|21128.56|21008.56|21128.56|21008.56|21126.42|21006.42|9
1630470080000|2021-09-01 04:21:20|21128.24|21008.24|21132.49|21012.49|21132.49|21012.49|21128.24|21008.24|10
1630470090000|2021-09-01 04:21:30|21132.51|21012.51|21133.34|21013.34|21133.62|21013.62|21132.51|21012.51|9
1630470100000|2021-09-01 04:21:40|21133.47|21013.47|21135.8|21015.8|21135.8|21015.8|21133.47|21013.47|10
1630470110000|2021-09-01 04:21:50|21135.73|21015.73|21134.48|21014.48|21136.04|21016.04|21134.48|21014.48|9
1630470120000|2021-09-01 04:22:00|21135.35|21015.35|21137.18|21017.18|21137.18|21017.18|21135.35|21015.35|10
1630470130000|2021-09-01 04:22:10|21137.3|21017.3|21138.71|21018.71|21139.58|21019.58|21137.3|21017.3|8
1630470140000|2021-09-01 04:22:20|21138.35|21018.35|21137.53|21017.53|21138.73|21018.73|21137.27|21017.27|10
1630470150000|2021-09-01 04:22:30|21136.77|21016.77|21136.68|21016.68|21138.51|21018.51|21136.64|21016.64|8
1630470160000|2021-09-01 04:22:40|21136.2|21016.2|21135.71|21015.71|21136.32|21016.32|21135.24|21015.24|10
1630470170000|2021-09-01 04:22:50|21135.45|21015.45|21130.06|21010.06|21135.45|21015.45|21130.04|21010.04|10
1630470180000|2021-09-01 04:23:00|21129.89|21009.89|21127.78|21007.78|21129.9|21009.9|21127.78|21007.78|9
1630470190000|2021-09-01 04:23:10|21127.83|21007.83|21126.92|21006.92|21127.83|21007.83|21126.83|21006.83|7
1630470200000|2021-09-01 04:23:20|21126.95|21006.95|21128.83|21008.83|21128.83|21008.83|21125.88|21005.88|10
1630470210000|2021-09-01 04:23:30|21128.93|21008.93|21128.18|21008.18|21130.27|21010.27|21128.18|21008.18|10
1630470220000|2021-09-01 04:23:40|21128.15|21008.15|21127.54|21007.54|21128.61|21008.61|21127.54|21007.54|10
1630470230000|2021-09-01 04:23:50|21127.36|21007.36|21126.37|21006.37|21127.69|21007.69|21126.34|21006.34|10
1630470240000|2021-09-01 04:24:00|21126.24|21006.24|21127.16|21007.16|21127.16|21007.16|21126.24|21006.24|10
1630470250000|2021-09-01 04:24:10|21127.06|21007.06|21127.29|21007.29|21127.63|21007.63|21126.94|21006.94|10
1630470260000|2021-09-01 04:24:20|21127.19|21007.19|21125.88|21005.88|21127.51|21007.51|21125.88|21005.88|9
1630470270000|2021-09-01 04:24:30|21124.53|21004.53|21117.23|20997.23|21124.53|21004.53|21117.23|20997.23|10
1630470280000|2021-09-01 04:24:40|21116.86|20996.86|21110.01|20990.01|21116.86|20996.86|21109.72|20989.72|10
1630470290000|2021-09-01 04:24:50|21104.39|20984.39|21100.53|20980.53|21104.39|20984.39|21100.15|20980.15|10
1630470300000|2021-09-01 04:25:00|21101.22|20981.22|21102.44|20982.44|21102.44|20982.44|21101.01|20981.01|10
1630470310000|2021-09-01 04:25:10|21102.24|20982.24|21100.8|20980.8|21102.93|20982.93|21100.74|20980.74|10
1630470320000|2021-09-01 04:25:20|21100.02|20980.02|21099.69|20979.69|21101.55|20981.55|21099.69|20979.69|10
1630470330000|2021-09-01 04:25:30|21099.27|20979.27|21095.78|20975.78|21099.27|20979.27|21095.78|20975.78|10
1630470340000|2021-09-01 04:25:40|21095.55|20975.55|21092.77|20972.77|21095.9|20975.9|21092.51|20972.51|10
1630470350000|2021-09-01 04:25:50|21092.48|20972.48|21090.34|20970.34|21092.48|20972.48|21090.01|20970.01|10
1630470360000|2021-09-01 04:26:00|21092.29|20972.29|21094.96|20974.96|21094.96|20974.96|21091.59|20971.59|10
1630470370000|2021-09-01 04:26:10|21095.34|20975.34|21096.95|20976.95|21096.95|20976.95|21095.34|20975.34|10
1630470380000|2021-09-01 04:26:20|21096.84|20976.84|21097.98|20977.98|21098.68|20978.68|21096.78|20976.78|10
1630470390000|2021-09-01 04:26:30|21098.12|20978.12|21100.85|20980.85|21101.52|20981.52|21098.12|20978.12|10
1630470400000|2021-09-01 04:26:40|21101.06|20981.06|21100.19|20980.19|21101.41|20981.41|21099.73|20979.73|10
1630470410000|2021-09-01 04:26:50|21100.12|20980.12|21099.86|20979.86|21100.31|20980.31|21099.67|20979.67|10
1630470420000|2021-09-01 04:27:00|21099.94|20979.94|21101.17|20981.17|21101.17|20981.17|21099.94|20979.94|10
1630470430000|2021-09-01 04:27:10|21100.88|20980.88|21099.69|20979.69|21100.88|20980.88|21099.63|20979.63|10
1630470440000|2021-09-01 04:27:20|21099.71|20979.71|21100.71|20980.71|21100.71|20980.71|21098.78|20978.78|10
1630470450000|2021-09-01 04:27:30|21101.02|20981.02|21098.74|20978.74|21101.02|20981.02|21098.41|20978.41|10
1630470460000|2021-09-01 04:27:40|21098.97|20978.97|21097.99|20977.99|21099.27|20979.27|21097.99|20977.99|9
1630470470000|2021-09-01 04:27:50|21098.81|20978.81|21099.14|20979.14|21099.14|20979.14|21098.03|20978.03|10
1630470480000|2021-09-01 04:28:00|21099.62|20979.62|21098.42|20978.42|21099.62|20979.62|21098.21|20978.21|9
1630470490000|2021-09-01 04:28:10|21098.72|20978.72|21097.46|20977.46|21099.04|20979.04|21097.06|20977.06|10
1630470500000|2021-09-01 04:28:20|21097.41|20977.41|21096.17|20976.17|21097.41|20977.41|21094.94|20974.94|10
1630470510000|2021-09-01 04:28:30|21097.22|20977.22|21101.58|20981.58|21101.69|20981.69|21097.22|20977.22|10
1630470520000|2021-09-01 04:28:40|21101.8|20981.8|21103.4|20983.4|21103.41|20983.41|21101.05|20981.05|10
1630470530000|2021-09-01 04:28:50|21103.6|20983.6|21103.38|20983.38|21103.65|20983.65|21102.82|20982.82|8
1630470540000|2021-09-01 04:29:00|21103.43|20983.43|21103.56|20983.56|21103.95|20983.95|21103.36|20983.36|10
1630470550000|2021-09-01 04:29:10|21103.48|20983.48|21105.14|20985.14|21105.19|20985.19|21103.4|20983.4|10
1630470560000|2021-09-01 04:29:20|21104.74|20984.74|21104.36|20984.36|21104.92|20984.92|21103.25|20983.25|10
1630470570000|2021-09-01 04:29:30|21103.26|20983.26|21100.87|20980.87|21103.26|20983.26|21100.71|20980.71|10
1630470580000|2021-09-01 04:29:40|21101.18|20981.18|21103.44|20983.44|21103.44|20983.44|21101.18|20981.18|10
1630470590000|2021-09-01 04:29:50|21103.02|20983.02|21103.25|20983.25|21103.65|20983.65|21102.74|20982.74|9
1630470600000|2021-09-01 04:30:00|21103.23|20983.23|21103.13|20983.13|21103.66|20983.66|21103.13|20983.13|10
1630470610000|2021-09-01 04:30:10|21103.24|20983.24|21100.82|20980.82|21103.24|20983.24|21100.82|20980.82|10
1630470620000|2021-09-01 04:30:20|21100.81|20980.81|21098.15|20978.15|21100.95|20980.95|21098.01|20978.01|10
1630470630000|2021-09-01 04:30:30|21098.2|20978.2|21096.58|20976.58|21098.2|20978.2|21096.58|20976.58|10
1630470640000|2021-09-01 04:30:40|21096.73|20976.73|21095.87|20975.87|21096.82|20976.82|21095.5|20975.5|10
1630470650000|2021-09-01 04:30:50|21095.9|20975.9|21098.36|20978.36|21098.41|20978.41|21094.8|20974.8|10
1630470660000|2021-09-01 04:31:00|21098.37|20978.37|21101.49|20981.49|21101.51|20981.51|21098.37|20978.37|10
1630470670000|2021-09-01 04:31:10|21102.16|20982.16|21105.06|20985.06|21105.06|20985.06|21102.16|20982.16|10
1630470680000|2021-09-01 04:31:20|21105.29|20985.29|21109.66|20989.66|21109.66|20989.66|21104.7|20984.7|10
1630470690000|2021-09-01 04:31:30|21111.72|20991.72|21116.73|20996.73|21117.73|20997.73|21111.72|20991.72|10
1630470700000|2021-09-01 04:31:40|21117.37|20997.37|21128.3|21008.3|21128.3|21008.3|21117.37|20997.37|10
1630470710000|2021-09-01 04:31:50|21129.04|21009.04|21133|21013|21133.69|21013.69|21129.04|21009.04|10
1630470720000|2021-09-01 04:32:00|21132.56|21012.56|21131.41|21011.41|21132.56|21012.56|21131.24|21011.24|10
1630470730000|2021-09-01 04:32:10|21131.36|21011.36|21131.19|21011.19|21131.43|21011.43|21130.15|21010.15|10
1630470740000|2021-09-01 04:32:20|21131.42|21011.42|21130.14|21010.14|21131.48|21011.48|21129.61|21009.61|10
1630470750000|2021-09-01 04:32:30|21129.8|21009.8|21130.59|21010.59|21130.75|21010.75|21129.8|21009.8|9
1630470760000|2021-09-01 04:32:40|21129.98|21009.98|21128.58|21008.58|21131.04|21011.04|21128.58|21008.58|10
1630470770000|2021-09-01 04:32:50|21127.6|21007.6|21125.54|21005.54|21127.6|21007.6|21125.54|21005.54|10
1630470780000|2021-09-01 04:33:00|21125.45|21005.45|21126.08|21006.08|21126.36|21006.36|21125.45|21005.45|10
1630470790000|2021-09-01 04:33:10|21126.07|21006.07|21124.5|21004.5|21126.12|21006.12|21124.09|21004.09|9
1630470800000|2021-09-01 04:33:20|21124.25|21004.25|21123.98|21003.98|21125.25|21005.25|21123.48|21003.48|10
1630470810000|2021-09-01 04:33:30|21123.85|21003.85|21120.13|21000.13|21123.85|21003.85|21120.13|21000.13|10
1630470820000|2021-09-01 04:33:40|21120.04|21000.04|21115.46|20995.46|21120.04|21000.04|21115.46|20995.46|10
1630470830000|2021-09-01 04:33:50|21114.54|20994.54|21111.21|20991.21|21114.54|20994.54|21110.83|20990.83|10
1630470840000|2021-09-01 04:34:00|21110.78|20990.78|21110.98|20990.98|21110.98|20990.98|21110.38|20990.38|10
1630470850000|2021-09-01 04:34:10|21110.94|20990.94|21113.11|20993.11|21113.11|20993.11|21110.35|20990.35|9
1630470860000|2021-09-01 04:34:20|21113.29|20993.29|21112.09|20992.09|21113.81|20993.81|21112.06|20992.06|10
1630470870000|2021-09-01 04:34:30|21112.08|20992.08|21110.15|20990.15|21112.43|20992.43|21110.15|20990.15|10
1630470880000|2021-09-01 04:34:40|21108.92|20988.92|21105.14|20985.14|21111.37|20991.37|21105.14|20985.14|10
1630470890000|2021-09-01 04:34:50|21104.33|20984.33|21098.42|20978.42|21104.33|20984.33|21098.19|20978.19|10
1630470900000|2021-09-01 04:35:00|21098.08|20978.08|21094.54|20974.54|21098.08|20978.08|21094.49|20974.49|10
1630470910000|2021-09-01 04:35:10|21094.82|20974.82|21095.58|20975.58|21095.6|20975.6|21094.62|20974.62|9
1630470920000|2021-09-01 04:35:20|21095.38|20975.38|21096.46|20976.46|21096.61|20976.61|21095.38|20975.38|9
1630470930000|2021-09-01 04:35:30|21097.67|20977.67|21099.94|20979.94|21099.94|20979.94|21097.67|20977.67|10
1630470940000|2021-09-01 04:35:40|21099.42|20979.42|21099.27|20979.27|21099.42|20979.42|21098.78|20978.78|9
1630470950000|2021-09-01 04:35:50|21097.91|20977.91|21098.45|20978.45|21098.87|20978.87|21096.94|20976.94|10
1630470960000|2021-09-01 04:36:00|21097.21|20977.21|21096.06|20976.06|21097.21|20977.21|21096.06|20976.06|10
1630470970000|2021-09-01 04:36:10|21095.92|20975.92|21096.77|20976.77|21097.19|20977.19|21095.43|20975.43|9
1630470980000|2021-09-01 04:36:20|21096.38|20976.38|21096.3|20976.3|21096.38|20976.38|21095.35|20975.35|8
1630470990000|2021-09-01 04:36:30|21096.28|20976.28|21097.86|20977.86|21098.17|20978.17|21096.28|20976.28|10
1630471000000|2021-09-01 04:36:40|21097.4|20977.4|21094.18|20974.18|21097.4|20977.4|21093.85|20973.85|10
1630471010000|2021-09-01 04:36:50|21094.86|20974.86|21094.83|20974.83|21095.86|20975.86|21094.74|20974.74|9
1630471020000|2021-09-01 04:37:00|21095.55|20975.55|21091.28|20971.28|21095.55|20975.55|21091.28|20971.28|10
1630471030000|2021-09-01 04:37:10|21090.25|20970.25|21089.41|20969.41|21090.25|20970.25|21088.62|20968.62|9
1630471040000|2021-09-01 04:37:20|21089.14|20969.14|21089.1|20969.1|21089.28|20969.28|21088.61|20968.61|10
1630471050000|2021-09-01 04:37:30|21089.26|20969.26|21087.17|20967.17|21089.44|20969.44|21086.73|20966.73|9
1630471060000|2021-09-01 04:37:40|21086.73|20966.73|21081.03|20961.03|21086.73|20966.73|21081.03|20961.03|10
1630471070000|2021-09-01 04:37:50|21080.01|20960.01|21076.89|20956.89|21080.01|20960.01|21076.21|20956.21|10
1630471080000|2021-09-01 04:38:00|21076.58|20956.58|21075.22|20955.22|21076.58|20956.58|21075.01|20955.01|10
1630471090000|2021-09-01 04:38:10|21074.77|20954.77|21071.16|20951.16|21074.77|20954.77|21070.93|20950.93|10
1630471100000|2021-09-01 04:38:20|21071.5|20951.5|21069.8|20949.8|21072.69|20952.69|21069.8|20949.8|10
1630471110000|2021-09-01 04:38:30|21069.74|20949.74|21071.9|20951.9|21071.9|20951.9|21069.74|20949.74|10
1630471120000|2021-09-01 04:38:40|21072.27|20952.27|21071.13|20951.13|21073.15|20953.15|21071.09|20951.09|10
1630471130000|2021-09-01 04:38:50|21070.95|20950.95|21070.93|20950.93|21072.46|20952.46|21070.93|20950.93|9
1630471140000|2021-09-01 04:39:00|21070.12|20950.12|21063.18|20943.18|21070.12|20950.12|21063.01|20943.01|10
1630471150000|2021-09-01 04:39:10|21062.32|20942.32|21056.52|20936.52|21062.32|20942.32|21056.48|20936.48|9
1630471160000|2021-09-01 04:39:20|21056.27|20936.27|21052.64|20932.64|21056.27|20936.27|21052.64|20932.64|10
1630471170000|2021-09-01 04:39:30|21052.19|20932.19|21053.74|20933.74|21053.74|20933.74|21051.52|20931.52|10
1630471180000|2021-09-01 04:39:40|21054.48|20934.48|21061.96|20941.96|21061.96|20941.96|21054.48|20934.48|10
1630471190000|2021-09-01 04:39:50|21062.04|20942.04|21066.95|20946.95|21067.09|20947.09|21062.04|20942.04|10
1630471200000|2021-09-01 04:40:00|21068.72|20948.72|21069.78|20949.78|21070.34|20950.34|21068.72|20948.72|10
1630471210000|2021-09-01 04:40:10|21069.54|20949.54|21070.36|20950.36|21070.76|20950.76|21068.4|20948.4|10
1630471220000|2021-09-01 04:40:20|21070.57|20950.57|21072.5|20952.5|21073.44|20953.44|21070.57|20950.57|10
1630471230000|2021-09-01 04:40:30|21072.15|20952.15|21069.07|20949.07|21072.37|20952.37|21069.07|20949.07|10
1630471240000|2021-09-01 04:40:40|21068.3|20948.3|21064.72|20944.72|21068.3|20948.3|21064.72|20944.72|9
1630471250000|2021-09-01 04:40:50|21064.29|20944.29|21058.16|20938.16|21064.29|20944.29|21058.1|20938.1|9
1630471260000|2021-09-01 04:41:00|21058.45|20938.45|21060.97|20940.97|21060.97|20940.97|21058.45|20938.45|10
1630471270000|2021-09-01 04:41:10|21060.95|20940.95|21065.32|20945.32|21065.32|20945.32|21060.95|20940.95|10
1630471280000|2021-09-01 04:41:20|21065.3|20945.3|21070.98|20950.98|21070.98|20950.98|21065.3|20945.3|10
1630471290000|2021-09-01 04:41:30|21071.17|20951.17|21072.81|20952.81|21073.01|20953.01|21071.17|20951.17|10
1630471300000|2021-09-01 04:41:40|21074.06|20954.06|21074.69|20954.69|21074.69|20954.69|21073.71|20953.71|10
1630471310000|2021-09-01 04:41:50|21074.37|20954.37|21073.01|20953.01|21074.37|20954.37|21072.89|20952.89|10
1630471320000|2021-09-01 04:42:00|21073.14|20953.14|21074.11|20954.11|21074.81|20954.81|21073.14|20953.14|9
1630471330000|2021-09-01 04:42:10|21073.78|20953.78|21077.33|20957.33|21077.64|20957.64|21073.7|20953.7|10
1630471340000|2021-09-01 04:42:20|21078.21|20958.21|21080.82|20960.82|21080.82|20960.82|21078.21|20958.21|10
1630471350000|2021-09-01 04:42:30|21081.62|20961.62|21084.24|20964.24|21084.24|20964.24|21080.8|20960.8|10
1630471360000|2021-09-01 04:42:40|21084.84|20964.84|21088.05|20968.05|21088.05|20968.05|21084.84|20964.84|10
1630471370000|2021-09-01 04:42:50|21088.13|20968.13|21089.25|20969.25|21089.25|20969.25|21087.78|20967.78|10
1630471380000|2021-09-01 04:43:00|21089.91|20969.91|21092.99|20972.99|21092.99|20972.99|21089.91|20969.91|10
1630471390000|2021-09-01 04:43:10|21093.42|20973.42|21097.31|20977.31|21097.31|20977.31|21093.38|20973.38|10
1630471400000|2021-09-01 04:43:20|21097.4|20977.4|21104.07|20984.07|21104.07|20984.07|21097.4|20977.4|10
1630471410000|2021-09-01 04:43:30|21104.21|20984.21|21108.16|20988.16|21108.16|20988.16|21104.21|20984.21|10
1630471420000|2021-09-01 04:43:40|21108.41|20988.41|21113.42|20993.42|21114.13|20994.13|21108.41|20988.41|10
1630471430000|2021-09-01 04:43:50|21114.37|20994.37|21114.93|20994.93|21114.93|20994.93|21113.13|20993.13|10
1630471440000|2021-09-01 04:44:00|21114.76|20994.76|21113.25|20993.25|21114.98|20994.98|21113.25|20993.25|9
1630471450000|2021-09-01 04:44:10|21113.05|20993.05|21111.08|20991.08|21114.11|20994.11|21111.08|20991.08|10
1630471460000|2021-09-01 04:44:20|21111.03|20991.03|21110.65|20990.65|21112.01|20992.01|21110.55|20990.55|10
1630471470000|2021-09-01 04:44:30|21110.58|20990.58|21113.34|20993.34|21113.34|20993.34|21110.58|20990.58|10
1630471480000|2021-09-01 04:44:40|21113.46|20993.46|21113.63|20993.63|21114.44|20994.44|21113.46|20993.46|9
1630471490000|2021-09-01 04:44:50|21113.99|20993.99|21112.37|20992.37|21113.99|20993.99|21112.37|20992.37|9
1630471500000|2021-09-01 04:45:00|21112.58|20992.58|21114.33|20994.33|21114.51|20994.51|21112.19|20992.19|9
1630471510000|2021-09-01 04:45:10|21114.16|20994.16|21114.09|20994.09|21114.82|20994.82|21113.89|20993.89|10
1630471520000|2021-09-01 04:45:20|21113.74|20993.74|21114.15|20994.15|21114.15|20994.15|21113.15|20993.15|10
1630471530000|2021-09-01 04:45:30|21113.66|20993.66|21111.09|20991.09|21113.66|20993.66|21111.09|20991.09|10
1630471540000|2021-09-01 04:45:40|21110.17|20990.17|21111.05|20991.05|21111.44|20991.44|21110.07|20990.07|10
1630471550000|2021-09-01 04:45:50|21111.19|20991.19|21110.66|20990.66|21111.38|20991.38|21110.32|20990.32|8
1630471560000|2021-09-01 04:46:00|21110.35|20990.35|21111.18|20991.18|21111.18|20991.18|21109.87|20989.87|9
1630471570000|2021-09-01 04:46:10|21111.49|20991.49|21114.5|20994.5|21114.65|20994.65|21111.49|20991.49|10
1630471580000|2021-09-01 04:46:20|21114.79|20994.79|21114.58|20994.58|21114.89|20994.89|21114.35|20994.35|10
1630471590000|2021-09-01 04:46:30|21114.79|20994.79|21116.57|20996.57|21116.57|20996.57|21113.56|20993.56|10
1630471600000|2021-09-01 04:46:40|21116.79|20996.79|21118.97|20998.97|21118.97|20998.97|21116.79|20996.79|10
1630471610000|2021-09-01 04:46:50|21119.11|20999.11|21121.54|21001.54|21121.54|21001.54|21119.11|20999.11|10
1630471620000|2021-09-01 04:47:00|21122.18|21002.18|21127.25|21007.25|21127.25|21007.25|21122.18|21002.18|10
1630471630000|2021-09-01 04:47:10|21127.46|21007.46|21130.56|21010.56|21130.56|21010.56|21126.71|21006.71|10
1630471640000|2021-09-01 04:47:20|21131.56|21011.56|21133.98|21013.98|21134.14|21014.14|21131.56|21011.56|10
1630471650000|2021-09-01 04:47:30|21134.24|21014.24|21133|21013|21134.58|21014.58|21132.65|21012.65|9
1630471660000|2021-09-01 04:47:40|21132.95|21012.95|21135.36|21015.36|21135.7|21015.7|21132.95|21012.95|10
1630471670000|2021-09-01 04:47:50|21135.55|21015.55|21132.5|21012.5|21135.55|21015.55|21132.5|21012.5|10
1630471680000|2021-09-01 04:48:00|21132.29|21012.29|21129.4|21009.4|21132.29|21012.29|21129.4|21009.4|10
1630471690000|2021-09-01 04:48:10|21129.67|21009.67|21121.97|21001.97|21129.67|21009.67|21121.97|21001.97|10
1630471700000|2021-09-01 04:48:20|21121.61|21001.61|21118.69|20998.69|21121.61|21001.61|21118.69|20998.69|10
1630471710000|2021-09-01 04:48:30|21118.43|20998.43|21114.46|20994.46|21118.58|20998.58|21114.42|20994.42|10
1630471720000|2021-09-01 04:48:40|21113.5|20993.5|21109.65|20989.65|21113.73|20993.73|21109.36|20989.36|10
1630471730000|2021-09-01 04:48:50|21109.31|20989.31|21108.32|20988.32|21109.47|20989.47|21108.32|20988.32|10
1630471740000|2021-09-01 04:49:00|21108.9|20988.9|21110.22|20990.22|21110.76|20990.76|21108.42|20988.42|10
1630471750000|2021-09-01 04:49:10|21110.43|20990.43|21106.33|20986.33|21110.43|20990.43|21106.33|20986.33|10
1630471760000|2021-09-01 04:49:20|21106.54|20986.54|21109.61|20989.61|21109.61|20989.61|21105.95|20985.95|9
1630471770000|2021-09-01 04:49:30|21109.74|20989.74|21109.46|20989.46|21110.01|20990.01|21109.37|20989.37|9
1630471780000|2021-09-01 04:49:40|21109.45|20989.45|21108.23|20988.23|21109.45|20989.45|21106.46|20986.46|10
1630471790000|2021-09-01 04:49:50|21108.35|20988.35|21107.71|20987.71|21108.35|20988.35|21107.03|20987.03|9
1630471800000|2021-09-01 04:50:00|21107.65|20987.65|21107.76|20987.76|21109.21|20989.21|21107.56|20987.56|9
1630471810000|2021-09-01 04:50:10|21107.53|20987.53|21107|20987|21107.53|20987.53|21106.85|20986.85|10
1630471820000|2021-09-01 04:50:20|21107.05|20987.05|21107.02|20987.02|21107.42|20987.42|21106.91|20986.91|10
1630471830000|2021-09-01 04:50:30|21107.04|20987.04|21107.63|20987.63|21108.32|20988.32|21106.89|20986.89|9
1630471840000|2021-09-01 04:50:40|21106.85|20986.85|21105.35|20985.35|21107.43|20987.43|21105.35|20985.35|10
1630471850000|2021-09-01 04:50:50|21104.79|20984.79|21102.99|20982.99|21104.96|20984.96|21102.82|20982.82|9
1630471860000|2021-09-01 04:51:00|21102.94|20982.94|21099.87|20979.87|21104.01|20984.01|21099.55|20979.55|10
1630471870000|2021-09-01 04:51:10|21099.66|20979.66|21100.49|20980.49|21100.49|20980.49|21099.02|20979.02|10
1630471880000|2021-09-01 04:51:20|21101.53|20981.53|21102.97|20982.97|21103.93|20983.93|21101.53|20981.53|10
1630471890000|2021-09-01 04:51:30|21103.16|20983.16|21108.06|20988.06|21108.06|20988.06|21103.16|20983.16|10
1630471900000|2021-09-01 04:51:40|21108.34|20988.34|21112.76|20992.76|21112.76|20992.76|21108.34|20988.34|10
1630471910000|2021-09-01 04:51:50|21113.28|20993.28|21118.05|20998.05|21118.05|20998.05|21113.28|20993.28|10
1630471920000|2021-09-01 04:52:00|21118.22|20998.22|21117.08|20997.08|21119.5|20999.5|21117.08|20997.08|9
1630471930000|2021-09-01 04:52:10|21117.46|20997.46|21116.77|20996.77|21117.46|20997.46|21116.57|20996.57|10
1630471940000|2021-09-01 04:52:20|21117.17|20997.17|21120.35|21000.35|21120.48|21000.48|21117.17|20997.17|9
1630471950000|2021-09-01 04:52:30|21120.76|21000.76|21118.34|20998.34|21120.78|21000.78|21118.34|20998.34|9
1630471960000|2021-09-01 04:52:40|21117.95|20997.95|21115.55|20995.55|21117.95|20997.95|21115.37|20995.37|10
1630471970000|2021-09-01 04:52:50|21115.81|20995.81|21111.97|20991.97|21115.81|20995.81|21111.97|20991.97|10
1630471980000|2021-09-01 04:53:00|21111.91|20991.91|21109.46|20989.46|21111.91|20991.91|21108.38|20988.38|10
1630471990000|2021-09-01 04:53:10|21109.5|20989.5|21107.61|20987.61|21109.58|20989.58|21106.86|20986.86|10
1630472000000|2021-09-01 04:53:20|21106.64|20986.64|21107.61|20987.61|21107.74|20987.74|21106.64|20986.64|10
1630472010000|2021-09-01 04:53:30|21108.09|20988.09|21111.36|20991.36|21111.54|20991.54|21108.09|20988.09|10
1630472020000|2021-09-01 04:53:40|21112.36|20992.36|21114.93|20994.93|21114.93|20994.93|21111.97|20991.97|10
1630472030000|2021-09-01 04:53:50|21115.39|20995.39|21117.46|20997.46|21117.88|20997.88|21115.39|20995.39|9
1630472040000|2021-09-01 04:54:00|21117.9|20997.9|21122.07|21002.07|21122.07|21002.07|21116.75|20996.75|10
1630472050000|2021-09-01 04:54:10|21122.2|21002.2|21123.39|21003.39|21123.71|21003.71|21122.2|21002.2|9
1630472060000|2021-09-01 04:54:20|21123.58|21003.58|21121.71|21001.71|21125.36|21005.36|21121.71|21001.71|9
1630472070000|2021-09-01 04:54:30|21121.4|21001.4|21121.05|21001.05|21121.4|21001.4|21119.7|20999.7|10
1630472080000|2021-09-01 04:54:40|21121.56|21001.56|21122.16|21002.16|21122.26|21002.26|21121.56|21001.56|10
1630472090000|2021-09-01 04:54:50|21121.98|21001.98|21124.78|21004.78|21124.78|21004.78|21121.98|21001.98|10
1630472100000|2021-09-01 04:55:00|21124.85|21004.85|21128.07|21008.07|21130.09|21010.09|21123.6|21003.6|10
1630472110000|2021-09-01 04:55:10|21129.23|21009.23|21130.13|21010.13|21131.46|21011.46|21129.23|21009.23|10
1630472120000|2021-09-01 04:55:20|21130.11|21010.11|21133.95|21013.95|21133.95|21013.95|21130.11|21010.11|10
1630472130000|2021-09-01 04:55:30|21134.12|21014.12|21138.71|21018.71|21138.71|21018.71|21134.12|21014.12|10
1630472140000|2021-09-01 04:55:40|21138.93|21018.93|21140.62|21020.62|21141.27|21021.27|21138.84|21018.84|10
1630472150000|2021-09-01 04:55:50|21140.41|21020.41|21137.87|21017.87|21140.46|21020.46|21137.45|21017.45|10
1630472160000|2021-09-01 04:56:00|21138.45|21018.45|21142.37|21022.37|21142.37|21022.37|21137.28|21017.28|9
1630472170000|2021-09-01 04:56:10|21142.51|21022.51|21135.35|21015.35|21142.51|21022.51|21134.5|21014.5|10
1630472180000|2021-09-01 04:56:20|21135.46|21015.46|21134.6|21014.6|21135.74|21015.74|21134.37|21014.37|10
1630472190000|2021-09-01 04:56:30|21134.79|21014.79|21133.05|21013.05|21134.79|21014.79|21132.15|21012.15|10
1630472200000|2021-09-01 04:56:40|21132.55|21012.55|21133.64|21013.64|21133.64|21013.64|21132.4|21012.4|9
1630472210000|2021-09-01 04:56:50|21133.8|21013.8|21133.96|21013.96|21134.6|21014.6|21133.53|21013.53|10
1630472220000|2021-09-01 04:57:00|21135.32|21015.32|21136.5|21016.5|21136.5|21016.5|21134.51|21014.51|10
1630472230000|2021-09-01 04:57:10|21136.55|21016.55|21136.91|21016.91|21136.91|21016.91|21135.5|21015.5|10
1630472240000|2021-09-01 04:57:20|21137.32|21017.32|21136.4|21016.4|21137.72|21017.72|21136.4|21016.4|10
1630472250000|2021-09-01 04:57:30|21136.38|21016.38|21142.05|21022.05|21142.05|21022.05|21136.38|21016.38|10
1630472260000|2021-09-01 04:57:40|21142.39|21022.39|21146.43|21026.43|21146.43|21026.43|21142.39|21022.39|10
1630472270000|2021-09-01 04:57:50|21147.81|21027.81|21148.97|21028.97|21148.97|21028.97|21147.81|21027.81|10
1630472280000|2021-09-01 04:58:00|21149.05|21029.05|21150.1|21030.1|21150.1|21030.1|21147.88|21027.88|10
1630472290000|2021-09-01 04:58:10|21149.84|21029.84|21148.52|21028.52|21149.91|21029.91|21148.52|21028.52|10
1630472300000|2021-09-01 04:58:20|21149.69|21029.69|21149.84|21029.84|21150.75|21030.75|21149.69|21029.69|10
1630472310000|2021-09-01 04:58:30|21149.72|21029.72|21147.08|21027.08|21150|21030|21147.08|21027.08|10
1630472320000|2021-09-01 04:58:40|21148.06|21028.06|21143.61|21023.61|21148.06|21028.06|21143.61|21023.61|10
1630472330000|2021-09-01 04:58:50|21143.46|21023.46|21140.67|21020.67|21143.61|21023.61|21140.67|21020.67|9
1630472340000|2021-09-01 04:59:00|21140.12|21020.12|21139.29|21019.29|21140.12|21020.12|21138.71|21018.71|10
1630472350000|2021-09-01 04:59:10|21139.18|21019.18|21140.3|21020.3|21140.3|21020.3|21137.71|21017.71|10
1630472360000|2021-09-01 04:59:20|21140.87|21020.87|21142.42|21022.42|21142.49|21022.49|21140.87|21020.87|10
1630472370000|2021-09-01 04:59:30|21142.17|21022.17|21142.16|21022.16|21142.87|21022.87|21141.96|21021.96|10
1630472380000|2021-09-01 04:59:40|21142.22|21022.22|21142.54|21022.54|21142.54|21022.54|21141.45|21021.45|10
1630472390000|2021-09-01 04:59:50|21141.5|21021.5|21145.14|21025.14|21145.14|21025.14|21141.5|21021.5|9
1630472400000|2021-09-01 05:00:00|21145.81|21025.81|21155.57|21035.57|21155.57|21035.57|21145.81|21025.81|10
1630472410000|2021-09-01 05:00:10|21155.3|21035.3|21160.36|21040.36|21160.36|21040.36|21155.3|21035.3|10
1630472420000|2021-09-01 05:00:20|21160.52|21040.52|21163.25|21043.25|21163.25|21043.25|21160.46|21040.46|10
1630472430000|2021-09-01 05:00:30|21163.5|21043.5|21166.47|21046.47|21166.47|21046.47|21163.5|21043.5|10
1630472440000|2021-09-01 05:00:40|21166.74|21046.74|21169.66|21049.66|21169.66|21049.66|21166.74|21046.74|10
1630472450000|2021-09-01 05:00:50|21170.34|21050.34|21176.65|21056.65|21176.83|21056.83|21170.34|21050.34|10
1630472460000|2021-09-01 05:01:00|21176.83|21056.83|21177.72|21057.72|21178.14|21058.14|21176.83|21056.83|10
1630472470000|2021-09-01 05:01:10|21178.12|21058.12|21177.29|21057.29|21178.84|21058.84|21176.16|21056.16|10
1630472480000|2021-09-01 05:01:20|21177.45|21057.45|21172.87|21052.87|21177.45|21057.45|21172.14|21052.14|10
1630472490000|2021-09-01 05:01:30|21173.36|21053.36|21168.65|21048.65|21175.46|21055.46|21168.65|21048.65|10
1630472500000|2021-09-01 05:01:40|21167.81|21047.81|21165.94|21045.94|21167.81|21047.81|21165.61|21045.61|10
1630472510000|2021-09-01 05:01:50|21166.07|21046.07|21169.25|21049.25|21169.25|21049.25|21166.07|21046.07|9
1630472520000|2021-09-01 05:02:00|21169.29|21049.29|21169.39|21049.39|21169.68|21049.68|21168.38|21048.38|9
1630472530000|2021-09-01 05:02:10|21168.58|21048.58|21168.54|21048.54|21168.58|21048.58|21167.2|21047.2|10
1630472540000|2021-09-01 05:02:20|21168.25|21048.25|21169.63|21049.63|21169.63|21049.63|21168|21048|10
1630472550000|2021-09-01 05:02:30|21170.4|21050.4|21172.31|21052.31|21172.41|21052.41|21170.4|21050.4|10
1630472560000|2021-09-01 05:02:40|21172.09|21052.09|21170.14|21050.14|21172.44|21052.44|21170.14|21050.14|10
1630472570000|2021-09-01 05:02:50|21169.83|21049.83|21169.08|21049.08|21170.6|21050.6|21169.08|21049.08|10
1630472580000|2021-09-01 05:03:00|21169.27|21049.27|21166.65|21046.65|21169.27|21049.27|21166.57|21046.57|9
1630472590000|2021-09-01 05:03:10|21166.5|21046.5|21166.46|21046.46|21167.22|21047.22|21165.55|21045.55|10
1630472600000|2021-09-01 05:03:20|21165.02|21045.02|21165.25|21045.25|21165.4|21045.4|21163.92|21043.92|10
1630472610000|2021-09-01 05:03:30|21164.54|21044.54|21160.54|21040.54|21164.54|21044.54|21160.54|21040.54|10
1630472620000|2021-09-01 05:03:40|21160.92|21040.92|21157.81|21037.81|21160.92|21040.92|21157.81|21037.81|10
1630472630000|2021-09-01 05:03:50|21157.32|21037.32|21155.11|21035.11|21157.32|21037.32|21155.11|21035.11|10
1630472640000|2021-09-01 05:04:00|21154.31|21034.31|21151.66|21031.66|21154.31|21034.31|21150.11|21030.11|10
1630472650000|2021-09-01 05:04:10|21149.63|21029.63|21148.97|21028.97|21150.16|21030.16|21148.86|21028.86|10
1630472660000|2021-09-01 05:04:20|21148.86|21028.86|21148.39|21028.39|21150.57|21030.57|21147.77|21027.77|9
1630472670000|2021-09-01 05:04:30|21148.49|21028.49|21148.66|21028.66|21150.52|21030.52|21147.98|21027.98|10
1630472680000|2021-09-01 05:04:40|21148.33|21028.33|21146.05|21026.05|21148.39|21028.39|21145.95|21025.95|10
1630472690000|2021-09-01 05:04:50|21146.19|21026.19|21145.82|21025.82|21146.59|21026.59|21145.82|21025.82|9
1630472700000|2021-09-01 05:05:00|21145.62|21025.62|21146.14|21026.14|21146.14|21026.14|21145.47|21025.47|8
1630472710000|2021-09-01 05:05:10|21146.47|21026.47|21147.94|21027.94|21148.36|21028.36|21146.47|21026.47|10
1630472720000|2021-09-01 05:05:20|21147.54|21027.54|21146.31|21026.31|21147.79|21027.79|21146.21|21026.21|9
1630472730000|2021-09-01 05:05:30|21147.11|21027.11|21149.71|21029.71|21150.32|21030.32|21147.1|21027.1|10
1630472740000|2021-09-01 05:05:40|21149.81|21029.81|21147.42|21027.42|21149.81|21029.81|21147.42|21027.42|10
1630472750000|2021-09-01 05:05:50|21147.58|21027.58|21146.8|21026.8|21147.58|21027.58|21146.4|21026.4|10
1630472760000|2021-09-01 05:06:00|21146.37|21026.37|21141.26|21021.26|21146.37|21026.37|21141.26|21021.26|9
1630472770000|2021-09-01 05:06:10|21141.16|21021.16|21142.31|21022.31|21142.31|21022.31|21140.91|21020.91|10
1630472780000|2021-09-01 05:06:20|21142.26|21022.26|21139.58|21019.58|21142.26|21022.26|21139.58|21019.58|8
1630472790000|2021-09-01 05:06:30|21138.58|21018.58|21142.95|21022.95|21142.95|21022.95|21138.25|21018.25|10
1630472800000|2021-09-01 05:06:40|21143.91|21023.91|21143.24|21023.24|21144.45|21024.45|21143.24|21023.24|10
1630472810000|2021-09-01 05:06:50|21143.55|21023.55|21143.3|21023.3|21143.92|21023.92|21142.99|21022.99|10
1630472820000|2021-09-01 05:07:00|21143.19|21023.19|21145.54|21025.54|21145.54|21025.54|21142.27|21022.27|10
1630472830000|2021-09-01 05:07:10|21145.59|21025.59|21149.53|21029.53|21149.53|21029.53|21145.59|21025.59|10
1630472840000|2021-09-01 05:07:20|21149.41|21029.41|21152.51|21032.51|21152.59|21032.59|21149.41|21029.41|10
1630472850000|2021-09-01 05:07:30|21152.06|21032.06|21150.49|21030.49|21152.54|21032.54|21150.48|21030.48|9
1630472860000|2021-09-01 05:07:40|21149.08|21029.08|21151.15|21031.15|21151.15|21031.15|21148.7|21028.7|10
1630472870000|2021-09-01 05:07:50|21150.97|21030.97|21156.58|21036.58|21156.58|21036.58|21150.97|21030.97|9
1630472880000|2021-09-01 05:08:00|21156.86|21036.86|21156.64|21036.64|21157.27|21037.27|21156.35|21036.35|10
1630472890000|2021-09-01 05:08:10|21156.85|21036.85|21162.09|21042.09|21162.09|21042.09|21156.85|21036.85|10
1630472900000|2021-09-01 05:08:20|21162.3|21042.3|21163.87|21043.87|21163.96|21043.96|21161.94|21041.94|10
1630472910000|2021-09-01 05:08:30|21163.94|21043.94|21164.25|21044.25|21164.25|21044.25|21163.54|21043.54|10
1630472920000|2021-09-01 05:08:40|21164.3|21044.3|21168.31|21048.31|21168.31|21048.31|21164.3|21044.3|9
1630472930000|2021-09-01 05:08:50|21169.2|21049.2|21171.18|21051.18|21171.18|21051.18|21169.2|21049.2|10
1630472940000|2021-09-01 05:09:00|21171.91|21051.91|21170.46|21050.46|21171.95|21051.95|21169.2|21049.2|10
1630472950000|2021-09-01 05:09:10|21170.53|21050.53|21177.37|21057.37|21177.37|21057.37|21170.53|21050.53|9
1630472960000|2021-09-01 05:09:20|21177.25|21057.25|21179.93|21059.93|21179.93|21059.93|21176.06|21056.06|10
1630472970000|2021-09-01 05:09:30|21180.09|21060.09|21182.29|21062.29|21182.29|21062.29|21180.09|21060.09|10
1630472980000|2021-09-01 05:09:40|21182.28|21062.28|21187.31|21067.31|21187.31|21067.31|21182.1|21062.1|10
1630472990000|2021-09-01 05:09:50|21189.36|21069.36|21200.27|21080.27|21200.27|21080.27|21189.36|21069.36|10
1630473000000|2021-09-01 05:10:00|21201.26|21081.26|21212.18|21092.18|21212.18|21092.18|21201.26|21081.26|10
1630473010000|2021-09-01 05:10:10|21212.25|21092.25|21215.51|21095.51|21216.18|21096.18|21212.25|21092.25|10
1630473020000|2021-09-01 05:10:20|21215.58|21095.58|21211.89|21091.89|21215.91|21095.91|21211.75|21091.75|10
1630473030000|2021-09-01 05:10:30|21211.58|21091.58|21208.58|21088.58|21211.58|21091.58|21208.58|21088.58|10
1630473040000|2021-09-01 05:10:40|21208.29|21088.29|21210.24|21090.24|21211.15|21091.15|21208.29|21088.29|10
1630473050000|2021-09-01 05:10:50|21210.4|21090.4|21206.92|21086.92|21210.4|21090.4|21206.92|21086.92|10
1630473060000|2021-09-01 05:11:00|21206.57|21086.57|21211.48|21091.48|21211.48|21091.48|21205.11|21085.11|10
1630473070000|2021-09-01 05:11:10|21212.49|21092.49|21227.1|21107.1|21227.1|21107.1|21212.49|21092.49|10
1630473080000|2021-09-01 05:11:20|21227.29|21107.29|21232.36|21112.36|21232.36|21112.36|21226.43|21106.43|10
1630473090000|2021-09-01 05:11:30|21232.39|21112.39|21235.46|21115.46|21235.46|21115.46|21232.39|21112.39|10
1630473100000|2021-09-01 05:11:40|21237.45|21117.45|21242.87|21122.87|21242.87|21122.87|21236.82|21116.82|10
1630473110000|2021-09-01 05:11:50|21243.02|21123.02|21245.29|21125.29|21245.29|21125.29|21243.02|21123.02|10
1630473120000|2021-09-01 05:12:00|21245.07|21125.07|21246.11|21126.11|21247|21127|21245.07|21125.07|10
1630473130000|2021-09-01 05:12:10|21245.42|21125.42|21243.62|21123.62|21246.55|21126.55|21242.88|21122.88|10
1630473140000|2021-09-01 05:12:20|21243.33|21123.33|21241.91|21121.91|21244.96|21124.96|21241.91|21121.91|10
1630473150000|2021-09-01 05:12:30|21242.46|21122.46|21244.43|21124.43|21244.43|21124.43|21241.07|21121.07|9
1630473160000|2021-09-01 05:12:40|21245.38|21125.38|21247.5|21127.5|21247.5|21127.5|21244.92|21124.92|10
1630473170000|2021-09-01 05:12:50|21247.73|21127.73|21247.38|21127.38|21249.25|21129.25|21247.38|21127.38|10
1630473180000|2021-09-01 05:13:00|21247.59|21127.59|21247.18|21127.18|21247.64|21127.64|21246.87|21126.87|10
1630473190000|2021-09-01 05:13:10|21247.81|21127.81|21246.23|21126.23|21247.81|21127.81|21246.23|21126.23|9
1630473200000|2021-09-01 05:13:20|21246.72|21126.72|21248.6|21128.6|21249.5|21129.5|21246.72|21126.72|10
1630473210000|2021-09-01 05:13:30|21249.06|21129.06|21247.39|21127.39|21249.08|21129.08|21245.96|21125.96|10
1630473220000|2021-09-01 05:13:40|21247.81|21127.81|21253.55|21133.55|21254.27|21134.27|21247.81|21127.81|10
1630473230000|2021-09-01 05:13:50|21254.92|21134.92|21260.46|21140.46|21260.65|21140.65|21254.92|21134.92|10
1630473240000|2021-09-01 05:14:00|21260.53|21140.53|21259.65|21139.65|21262.22|21142.22|21259.65|21139.65|10
1630473250000|2021-09-01 05:14:10|21259.18|21139.18|21258.22|21138.22|21259.18|21139.18|21257.19|21137.19|10
1630473260000|2021-09-01 05:14:20|21258.34|21138.34|21261.26|21141.26|21261.68|21141.68|21258.34|21138.34|10
1630473270000|2021-09-01 05:14:30|21261.31|21141.31|21262.52|21142.52|21262.66|21142.66|21261.31|21141.31|10
1630473280000|2021-09-01 05:14:40|21262.74|21142.74|21263.65|21143.65|21264.62|21144.62|21262.74|21142.74|10
1630473290000|2021-09-01 05:14:50|21264.43|21144.43|21266.05|21146.05|21268.15|21148.15|21264.04|21144.04|10
1630473300000|2021-09-01 05:15:00|21265.22|21145.22|21269.74|21149.74|21269.74|21149.74|21265.22|21145.22|10
1630473310000|2021-09-01 05:15:10|21269.96|21149.96|21269.86|21149.86|21270.48|21150.48|21269.8|21149.8|10
1630473320000|2021-09-01 05:15:20|21270.67|21150.67|21276.31|21156.31|21276.51|21156.51|21270.67|21150.67|10
1630473330000|2021-09-01 05:15:30|21276.46|21156.46|21277.52|21157.52|21278.29|21158.29|21276.2|21156.2|10
1630473340000|2021-09-01 05:15:40|21278.02|21158.02|21277.81|21157.81|21278.15|21158.15|21276.94|21156.94|10
1630473350000|2021-09-01 05:15:50|21277.75|21157.75|21276.66|21156.66|21277.75|21157.75|21276.54|21156.54|10
1630473360000|2021-09-01 05:16:00|21277.07|21157.07|21279.11|21159.11|21280.66|21160.66|21277.07|21157.07|10
1630473370000|2021-09-01 05:16:10|21278.3|21158.3|21275.6|21155.6|21278.3|21158.3|21275.6|21155.6|10
1630473380000|2021-09-01 05:16:20|21275.48|21155.48|21264.92|21144.92|21275.48|21155.48|21264.77|21144.77|10
1630473390000|2021-09-01 05:16:30|21264.5|21144.5|21270.07|21150.07|21270.07|21150.07|21264.5|21144.5|9
1630473400000|2021-09-01 05:16:40|21270.84|21150.84|21273.87|21153.87|21273.87|21153.87|21270.63|21150.63|10
1630473410000|2021-09-01 05:16:50|21274.15|21154.15|21276.99|21156.99|21276.99|21156.99|21274.15|21154.15|10
1630473420000|2021-09-01 05:17:00|21277.64|21157.64|21275.22|21155.22|21278.75|21158.75|21274.99|21154.99|10
1630473430000|2021-09-01 05:17:10|21274.59|21154.59|21275.48|21155.48|21275.48|21155.48|21274.25|21154.25|10
1630473440000|2021-09-01 05:17:20|21276|21156|21267.72|21147.72|21276|21156|21267.72|21147.72|9
1630473450000|2021-09-01 05:17:30|21266.01|21146.01|21268.31|21148.31|21268.31|21148.31|21264.15|21144.15|10
1630473460000|2021-09-01 05:17:40|21268.47|21148.47|21271.18|21151.18|21271.18|21151.18|21268.47|21148.47|10
1630473470000|2021-09-01 05:17:50|21270.95|21150.95|21274.4|21154.4|21274.53|21154.53|21270.95|21150.95|10
1630473480000|2021-09-01 05:18:00|21274.96|21154.96|21278.01|21158.01|21278.89|21158.89|21274.96|21154.96|10
1630473490000|2021-09-01 05:18:10|21278.56|21158.56|21278.46|21158.46|21279.39|21159.39|21278.46|21158.46|10
1630473500000|2021-09-01 05:18:20|21277.76|21157.76|21272.5|21152.5|21277.76|21157.76|21272.5|21152.5|10
1630473510000|2021-09-01 05:18:30|21272.36|21152.36|21270.72|21150.72|21272.4|21152.4|21270.72|21150.72|10
1630473520000|2021-09-01 05:18:40|21270.71|21150.71|21272.69|21152.69|21272.69|21152.69|21270.71|21150.71|10
1630473530000|2021-09-01 05:18:50|21272.64|21152.64|21274.23|21154.23|21274.36|21154.36|21272.2|21152.2|10
1630473540000|2021-09-01 05:19:00|21274.36|21154.36|21271.7|21151.7|21274.51|21154.51|21271.14|21151.14|10
1630473550000|2021-09-01 05:19:10|21272.97|21152.97|21275.17|21155.17|21275.17|21155.17|21272.88|21152.88|10
1630473560000|2021-09-01 05:19:20|21274.09|21154.09|21273.17|21153.17|21275.16|21155.16|21273.17|21153.17|10
1630473570000|2021-09-01 05:19:30|21274.71|21154.71|21272.76|21152.76|21275.68|21155.68|21272.76|21152.76|10
1630473580000|2021-09-01 05:19:40|21272.83|21152.83|21272.45|21152.45|21272.83|21152.83|21272.03|21152.03|9
1630473590000|2021-09-01 05:19:50|21272.73|21152.73|21270.9|21150.9|21273.04|21153.04|21270.9|21150.9|10
1630473600000|2021-09-01 05:20:00|21271.19|21151.19|21270.95|21150.95|21271.67|21151.67|21269.95|21149.95|10
1630473610000|2021-09-01 05:20:10|21270.98|21150.98|21267.84|21147.84|21270.98|21150.98|21267.84|21147.84|10
1630473620000|2021-09-01 05:20:20|21267.39|21147.39|21263.05|21143.05|21267.41|21147.41|21263.05|21143.05|10
1630473630000|2021-09-01 05:20:30|21261.95|21141.95|21258.59|21138.59|21262.46|21142.46|21258.59|21138.59|9
1630473640000|2021-09-01 05:20:40|21257.71|21137.71|21254.4|21134.4|21257.71|21137.71|21254.4|21134.4|10
1630473650000|2021-09-01 05:20:50|21253.97|21133.97|21246.64|21126.64|21253.97|21133.97|21246.64|21126.64|10
1630473660000|2021-09-01 05:21:00|21245.45|21125.45|21243.4|21123.4|21245.45|21125.45|21243.4|21123.4|10
1630473670000|2021-09-01 05:21:10|21243.84|21123.84|21239.92|21119.92|21243.84|21123.84|21238.59|21118.59|10
1630473680000|2021-09-01 05:21:20|21240.78|21120.78|21241.11|21121.11|21243.1|21123.1|21240.78|21120.78|10
1630473690000|2021-09-01 05:21:30|21240.5|21120.5|21239.92|21119.92|21240.5|21120.5|21239.23|21119.23|10
1630473700000|2021-09-01 05:21:40|21239.62|21119.62|21240.49|21120.49|21240.88|21120.88|21239.38|21119.38|10
1630473710000|2021-09-01 05:21:50|21240.89|21120.89|21238.98|21118.98|21240.95|21120.95|21238.98|21118.98|10
1630473720000|2021-09-01 05:22:00|21238.82|21118.82|21240.22|21120.22|21240.22|21120.22|21238.34|21118.34|10
1630473730000|2021-09-01 05:22:10|21240.37|21120.37|21233.88|21113.88|21240.37|21120.37|21233.88|21113.88|10
1630473740000|2021-09-01 05:22:20|21233.64|21113.64|21232.33|21112.33|21233.99|21113.99|21232.24|21112.24|10
1630473750000|2021-09-01 05:22:30|21231.86|21111.86|21231.88|21111.88|21233.45|21113.45|21231.66|21111.66|10
1630473760000|2021-09-01 05:22:40|21231.95|21111.95|21228.29|21108.29|21231.95|21111.95|21228.29|21108.29|10
1630473770000|2021-09-01 05:22:50|21228.39|21108.39|21230.24|21110.24|21230.24|21110.24|21226.84|21106.84|9
1630473780000|2021-09-01 05:23:00|21230.33|21110.33|21232.25|21112.25|21232.76|21112.76|21230.33|21110.33|10
1630473790000|2021-09-01 05:23:10|21231.86|21111.86|21235.2|21115.2|21235.2|21115.2|21231.86|21111.86|10
1630473800000|2021-09-01 05:23:20|21235.42|21115.42|21234.9|21114.9|21235.5|21115.5|21233.75|21113.75|10
1630473810000|2021-09-01 05:23:30|21235.63|21115.63|21239.75|21119.75|21239.75|21119.75|21235.63|21115.63|10
1630473820000|2021-09-01 05:23:40|21239.65|21119.65|21241.29|21121.29|21241.29|21121.29|21239.65|21119.65|10
1630473830000|2021-09-01 05:23:50|21242.81|21122.81|21247.05|21127.05|21247.05|21127.05|21242.81|21122.81|10
1630473840000|2021-09-01 05:24:00|21247.32|21127.32|21248.03|21128.03|21249.45|21129.45|21247.32|21127.32|10
1630473850000|2021-09-01 05:24:10|21247.79|21127.79|21249.17|21129.17|21249.93|21129.93|21246.52|21126.52|10
1630473860000|2021-09-01 05:24:20|21249.63|21129.63|21248.19|21128.19|21250.18|21130.18|21248.19|21128.19|10
1630473870000|2021-09-01 05:24:30|21247.67|21127.67|21246.97|21126.97|21247.96|21127.96|21246.52|21126.52|10
1630473880000|2021-09-01 05:24:40|21246.87|21126.87|21249.3|21129.3|21249.3|21129.3|21246.87|21126.87|10
1630473890000|2021-09-01 05:24:50|21248.69|21128.69|21249.27|21129.27|21249.3|21129.3|21248.47|21128.47|10
1630473900000|2021-09-01 05:25:00|21249.31|21129.31|21249.91|21129.91|21250.41|21130.41|21249.31|21129.31|9
1630473910000|2021-09-01 05:25:10|21249.52|21129.52|21245.68|21125.68|21249.52|21129.52|21245.68|21125.68|10
1630473920000|2021-09-01 05:25:20|21244.88|21124.88|21240.34|21120.34|21244.88|21124.88|21240.34|21120.34|10
1630473930000|2021-09-01 05:25:30|21239.97|21119.97|21235.33|21115.33|21239.97|21119.97|21235.33|21115.33|9
1630473940000|2021-09-01 05:25:40|21234.22|21114.22|21235.2|21115.2|21236.24|21116.24|21233.37|21113.37|10
1630473950000|2021-09-01 05:25:50|21235.09|21115.09|21234.77|21114.77|21235.09|21115.09|21234.26|21114.26|10
1630473960000|2021-09-01 05:26:00|21234.99|21114.99|21235.74|21115.74|21235.74|21115.74|21234.86|21114.86|10
1630473970000|2021-09-01 05:26:10|21235.77|21115.77|21232.25|21112.25|21235.77|21115.77|21232.17|21112.17|9
1630473980000|2021-09-01 05:26:20|21231.79|21111.79|21231.64|21111.64|21232.6|21112.6|21231.18|21111.18|10
1630473990000|2021-09-01 05:26:30|21231.32|21111.32|21227.24|21107.24|21231.55|21111.55|21227.24|21107.24|10
1630474000000|2021-09-01 05:26:40|21226.05|21106.05|21222.59|21102.59|21226.05|21106.05|21222.59|21102.59|10
1630474010000|2021-09-01 05:26:50|21223.06|21103.06|21219.2|21099.2|21223.06|21103.06|21219.2|21099.2|10
1630474020000|2021-09-01 05:27:00|21219.19|21099.19|21220.5|21100.5|21220.5|21100.5|21219|21099|10
1630474030000|2021-09-01 05:27:10|21220.6|21100.6|21220.61|21100.61|21221.36|21101.36|21219.77|21099.77|10
1630474040000|2021-09-01 05:27:20|21220.74|21100.74|21219.11|21099.11|21220.74|21100.74|21219.11|21099.11|10
1630474050000|2021-09-01 05:27:30|21218.66|21098.66|21217.57|21097.57|21220.24|21100.24|21217.57|21097.57|10
1630474060000|2021-09-01 05:27:40|21217.71|21097.71|21215.55|21095.55|21217.71|21097.71|21214.79|21094.79|10
1630474070000|2021-09-01 05:27:50|21215.23|21095.23|21212.32|21092.32|21216.28|21096.28|21212.26|21092.26|10
1630474080000|2021-09-01 05:28:00|21211.42|21091.42|21210.09|21090.09|21211.63|21091.63|21210.09|21090.09|10
1630474090000|2021-09-01 05:28:10|21210.42|21090.42|21210.54|21090.54|21211.21|21091.21|21210.16|21090.16|9
1630474100000|2021-09-01 05:28:20|21210.7|21090.7|21211.28|21091.28|21211.53|21091.53|21210.15|21090.15|10
1630474110000|2021-09-01 05:28:30|21211.42|21091.42|21215.33|21095.33|21215.33|21095.33|21211.42|21091.42|10
1630474120000|2021-09-01 05:28:40|21215.52|21095.52|21215.2|21095.2|21215.97|21095.97|21215.15|21095.15|10
1630474130000|2021-09-01 05:28:50|21215.14|21095.14|21215.81|21095.81|21215.99|21095.99|21214.98|21094.98|10
1630474140000|2021-09-01 05:29:00|21215.66|21095.66|21222.45|21102.45|21222.45|21102.45|21215.66|21095.66|10
1630474150000|2021-09-01 05:29:10|21221.87|21101.87|21227.66|21107.66|21227.66|21107.66|21221.67|21101.67|10
1630474160000|2021-09-01 05:29:20|21227.64|21107.64|21228.87|21108.87|21229.11|21109.11|21227.64|21107.64|10
1630474170000|2021-09-01 05:29:30|21227.83|21107.83|21227.67|21107.67|21227.83|21107.83|21227.03|21107.03|10
1630474180000|2021-09-01 05:29:40|21228.03|21108.03|21231.23|21111.23|21231.23|21111.23|21228.02|21108.02|10
1630474190000|2021-09-01 05:29:50|21230.78|21110.78|21227.02|21107.02|21230.78|21110.78|21227.02|21107.02|10
1630474200000|2021-09-01 05:30:00|21227.29|21107.29|21226.13|21106.13|21227.32|21107.32|21226.13|21106.13|10
1630474210000|2021-09-01 05:30:10|21226.25|21106.25|21228.62|21108.62|21229.2|21109.2|21226.25|21106.25|10
1630474220000|2021-09-01 05:30:20|21228.96|21108.96|21229.53|21109.53|21230.39|21110.39|21228.58|21108.58|9
1630474230000|2021-09-01 05:30:30|21229.49|21109.49|21225.78|21105.78|21229.49|21109.49|21225.61|21105.61|10
1630474240000|2021-09-01 05:30:40|21225.58|21105.58|21220.42|21100.42|21225.58|21105.58|21220.42|21100.42|10
1630474250000|2021-09-01 05:30:50|21220.21|21100.21|21217.59|21097.59|21220.21|21100.21|21217.59|21097.59|10
1630474260000|2021-09-01 05:31:00|21216.97|21096.97|21215.07|21095.07|21216.97|21096.97|21215|21095|10
1630474270000|2021-09-01 05:31:10|21215.29|21095.29|21214.68|21094.68|21215.74|21095.74|21214.68|21094.68|10
1630474280000|2021-09-01 05:31:20|21214.47|21094.47|21212.28|21092.28|21214.47|21094.47|21212.03|21092.03|10
1630474290000|2021-09-01 05:31:30|21211.63|21091.63|21209.1|21089.1|21211.63|21091.63|21209.1|21089.1|10
1630474300000|2021-09-01 05:31:40|21209.57|21089.57|21211.17|21091.17|21211.17|21091.17|21209.42|21089.42|10
1630474310000|2021-09-01 05:31:50|21210.44|21090.44|21213.09|21093.09|21213.09|21093.09|21209.83|21089.83|10
1630474320000|2021-09-01 05:32:00|21213.96|21093.96|21219.72|21099.72|21219.72|21099.72|21213.96|21093.96|9
1630474330000|2021-09-01 05:32:10|21220.21|21100.21|21221.26|21101.26|21221.26|21101.26|21219.91|21099.91|9
1630474340000|2021-09-01 05:32:20|21221.25|21101.25|21219.07|21099.07|21221.25|21101.25|21218.91|21098.91|10
1630474350000|2021-09-01 05:32:30|21218.9|21098.9|21219.51|21099.51|21219.51|21099.51|21217.13|21097.13|10
1630474360000|2021-09-01 05:32:40|21219.57|21099.57|21223.6|21103.6|21223.6|21103.6|21219.57|21099.57|10
1630474370000|2021-09-01 05:32:50|21224.17|21104.17|21226.09|21106.09|21226.09|21106.09|21224.17|21104.17|10
1630474380000|2021-09-01 05:33:00|21227.47|21107.47|21229.81|21109.81|21229.81|21109.81|21227.47|21107.47|10
1630474390000|2021-09-01 05:33:10|21229.38|21109.38|21229.85|21109.85|21229.85|21109.85|21229.07|21109.07|10
1630474400000|2021-09-01 05:33:20|21230.25|21110.25|21233.66|21113.66|21233.96|21113.96|21230.25|21110.25|10
1630474410000|2021-09-01 05:33:30|21234.08|21114.08|21232.46|21112.46|21234.33|21114.33|21232.46|21112.46|8
1630474420000|2021-09-01 05:33:40|21232.45|21112.45|21238.81|21118.81|21238.81|21118.81|21232.1|21112.1|9
1630474430000|2021-09-01 05:33:50|21239.62|21119.62|21241.24|21121.24|21241.24|21121.24|21239.37|21119.37|9
1630474440000|2021-09-01 05:34:00|21242.03|21122.03|21242.96|21122.96|21243.8|21123.8|21241.76|21121.76|10
1630474450000|2021-09-01 05:34:10|21243.34|21123.34|21243.37|21123.37|21243.77|21123.77|21243.19|21123.19|10
1630474460000|2021-09-01 05:34:20|21243.21|21123.21|21243.31|21123.31|21243.89|21123.89|21241.88|21121.88|9
1630474470000|2021-09-01 05:34:30|21243.3|21123.3|21244.69|21124.69|21245.47|21125.47|21243.27|21123.27|8
1630474480000|2021-09-01 05:34:40|21244.77|21124.77|21246.49|21126.49|21246.69|21126.69|21244.77|21124.77|8
1630474490000|2021-09-01 05:34:50|21246.41|21126.41|21248.16|21128.16|21248.16|21128.16|21246.01|21126.01|10
1630474500000|2021-09-01 05:35:00|21248.8|21128.8|21249.13|21129.13|21250.47|21130.47|21248.71|21128.71|10
1630474510000|2021-09-01 05:35:10|21249.28|21129.28|21249.62|21129.62|21250.12|21130.12|21249.28|21129.28|9
1630474520000|2021-09-01 05:35:20|21249.95|21129.95|21248.55|21128.55|21251.15|21131.15|21248.5|21128.5|10
1630474530000|2021-09-01 05:35:30|21249.51|21129.51|21250.31|21130.31|21250.67|21130.67|21248.42|21128.42|9
1630474540000|2021-09-01 05:35:40|21250.6|21130.6|21253.51|21133.51|21253.51|21133.51|21250.6|21130.6|10
1630474550000|2021-09-01 05:35:50|21253.44|21133.44|21259.59|21139.59|21259.59|21139.59|21253.44|21133.44|10
1630474560000|2021-09-01 05:36:00|21259.86|21139.86|21261.81|21141.81|21261.81|21141.81|21259.86|21139.86|9
1630474570000|2021-09-01 05:36:10|21261.48|21141.48|21259.93|21139.93|21261.48|21141.48|21259.23|21139.23|10
1630474580000|2021-09-01 05:36:20|21259.88|21139.88|21258.01|21138.01|21260.05|21140.05|21257.84|21137.84|10
1630474590000|2021-09-01 05:36:30|21257.75|21137.75|21259.36|21139.36|21259.36|21139.36|21256.91|21136.91|10
1630474600000|2021-09-01 05:36:40|21259.4|21139.4|21262.48|21142.48|21262.48|21142.48|21259.4|21139.4|10
1630474610000|2021-09-01 05:36:50|21262.53|21142.53|21262.27|21142.27|21262.71|21142.71|21261.48|21141.48|10
1630474620000|2021-09-01 05:37:00|21262.77|21142.77|21261.42|21141.42|21262.9|21142.9|21261.42|21141.42|10
1630474630000|2021-09-01 05:37:10|21261.14|21141.14|21261.77|21141.77|21261.81|21141.81|21260.97|21140.97|10
1630474640000|2021-09-01 05:37:20|21261.49|21141.49|21259.69|21139.69|21261.49|21141.49|21259.69|21139.69|10
1630474650000|2021-09-01 05:37:30|21259.4|21139.4|21258.16|21138.16|21259.4|21139.4|21256.92|21136.92|10
1630474660000|2021-09-01 05:37:40|21257.95|21137.95|21259.23|21139.23|21259.23|21139.23|21257.85|21137.85|10
1630474670000|2021-09-01 05:37:50|21259.34|21139.34|21260.42|21140.42|21260.42|21140.42|21259.34|21139.34|10
1630474680000|2021-09-01 05:38:00|21260.79|21140.79|21261.9|21141.9|21262.24|21142.24|21260.79|21140.79|10
1630474690000|2021-09-01 05:38:10|21261.73|21141.73|21262.05|21142.05|21262.46|21142.46|21261.53|21141.53|10
1630474700000|2021-09-01 05:38:20|21261.99|21141.99|21263.44|21143.44|21263.44|21143.44|21260.71|21140.71|9
1630474710000|2021-09-01 05:38:30|21263.64|21143.64|21268.13|21148.13|21268.13|21148.13|21263.64|21143.64|9
1630474720000|2021-09-01 05:38:40|21271.94|21151.94|21278.26|21158.26|21278.26|21158.26|21271.94|21151.94|10
1630474730000|2021-09-01 05:38:50|21277.86|21157.86|21288.32|21168.32|21288.32|21168.32|21275.8|21155.8|10
1630474740000|2021-09-01 05:39:00|21291.07|21171.07|21304.46|21184.46|21304.46|21184.46|21291.07|21171.07|10
1630474750000|2021-09-01 05:39:10|21306.1|21186.1|21312.73|21192.73|21312.73|21192.73|21305.59|21185.59|10
1630474760000|2021-09-01 05:39:20|21311.84|21191.84|21310.32|21190.32|21311.84|21191.84|21310.04|21190.04|10
1630474770000|2021-09-01 05:39:30|21310.56|21190.56|21310.05|21190.05|21311.11|21191.11|21308.08|21188.08|10
1630474780000|2021-09-01 05:39:40|21310.73|21190.73|21321.45|21201.45|21321.45|21201.45|21310.73|21190.73|10
1630474790000|2021-09-01 05:39:50|21321.48|21201.48|21328.9|21208.9|21328.9|21208.9|21321.48|21201.48|10
1630474800000|2021-09-01 05:40:00|21329.83|21209.83|21334.48|21214.48|21334.48|21214.48|21329.83|21209.83|10
1630474810000|2021-09-01 05:40:10|21337.97|21217.97|21339.97|21219.97|21339.97|21219.97|21337.82|21217.82|10
1630474820000|2021-09-01 05:40:20|21340.63|21220.63|21342.08|21222.08|21342.15|21222.15|21340.63|21220.63|10
1630474830000|2021-09-01 05:40:30|21341.91|21221.91|21343.29|21223.29|21343.58|21223.58|21341.91|21221.91|10
1630474840000|2021-09-01 05:40:40|21343.13|21223.13|21340.35|21220.35|21343.54|21223.54|21340.35|21220.35|10
1630474850000|2021-09-01 05:40:50|21339.68|21219.68|21337.19|21217.19|21341.62|21221.62|21336.66|21216.66|10
1630474860000|2021-09-01 05:41:00|21336.65|21216.65|21330.73|21210.73|21336.65|21216.65|21330.73|21210.73|10
1630474870000|2021-09-01 05:41:10|21330.31|21210.31|21331.44|21211.44|21331.83|21211.83|21329.64|21209.64|10
1630474880000|2021-09-01 05:41:20|21331.57|21211.57|21328.04|21208.04|21332.16|21212.16|21328.04|21208.04|10
1630474890000|2021-09-01 05:41:30|21329.33|21209.33|21323.74|21203.74|21329.33|21209.33|21323.74|21203.74|10
1630474900000|2021-09-01 05:41:40|21323.58|21203.58|21323.47|21203.47|21324.07|21204.07|21321.45|21201.45|10
1630474910000|2021-09-01 05:41:50|21323.52|21203.52|21330.34|21210.34|21330.34|21210.34|21323.38|21203.38|10
1630474920000|2021-09-01 05:42:00|21331.5|21211.5|21330.69|21210.69|21333|21213|21330.69|21210.69|10
1630474930000|2021-09-01 05:42:10|21329.62|21209.62|21327.26|21207.26|21329.62|21209.62|21327.26|21207.26|9
1630474940000|2021-09-01 05:42:20|21327.65|21207.65|21327.98|21207.98|21327.99|21207.99|21327.2|21207.2|10
1630474950000|2021-09-01 05:42:30|21328.62|21208.62|21322.71|21202.71|21328.78|21208.78|21322.52|21202.52|10
1630474960000|2021-09-01 05:42:40|21323.54|21203.54|21323.06|21203.06|21323.91|21203.91|21322.52|21202.52|10
1630474970000|2021-09-01 05:42:50|21322.69|21202.69|21326.51|21206.51|21326.51|21206.51|21322.6|21202.6|10
1630474980000|2021-09-01 05:43:00|21326.25|21206.25|21331.9|21211.9|21331.9|21211.9|21326.25|21206.25|10
1630474990000|2021-09-01 05:43:10|21333.55|21213.55|21334.53|21214.53|21336.49|21216.49|21333.55|21213.55|10
1630475000000|2021-09-01 05:43:20|21333.93|21213.93|21331.17|21211.17|21333.93|21213.93|21331.17|21211.17|9
1630475010000|2021-09-01 05:43:30|21332.29|21212.29|21328.47|21208.47|21332.29|21212.29|21328.47|21208.47|10
1630475020000|2021-09-01 05:43:40|21328.12|21208.12|21329.09|21209.09|21329.09|21209.09|21327.85|21207.85|10
1630475030000|2021-09-01 05:43:50|21329.04|21209.04|21329.37|21209.37|21329.37|21209.37|21328.31|21208.31|10
1630475040000|2021-09-01 05:44:00|21329.1|21209.1|21327.97|21207.97|21329.27|21209.27|21327.97|21207.97|10
1630475050000|2021-09-01 05:44:10|21327.87|21207.87|21324.51|21204.51|21327.87|21207.87|21324.51|21204.51|10
1630475060000|2021-09-01 05:44:20|21324.29|21204.29|21320.15|21200.15|21324.29|21204.29|21320.15|21200.15|10
1630475070000|2021-09-01 05:44:30|21319.92|21199.92|21319.35|21199.35|21320.46|21200.46|21318.24|21198.24|10
1630475080000|2021-09-01 05:44:40|21319.25|21199.25|21324.98|21204.98|21324.98|21204.98|21319.25|21199.25|10
1630475090000|2021-09-01 05:44:50|21325.21|21205.21|21331.22|21211.22|21331.22|21211.22|21325.19|21205.19|9
1630475100000|2021-09-01 05:45:00|21330.94|21210.94|21335.55|21215.55|21335.55|21215.55|21330.53|21210.53|10
1630475110000|2021-09-01 05:45:10|21335.75|21215.75|21334.84|21214.84|21336.5|21216.5|21334.84|21214.84|10
1630475120000|2021-09-01 05:45:20|21334.88|21214.88|21336.86|21216.86|21336.86|21216.86|21334.46|21214.46|10
1630475130000|2021-09-01 05:45:30|21336.98|21216.98|21347.02|21227.02|21347.02|21227.02|21336.98|21216.98|10
1630475140000|2021-09-01 05:45:40|21347.75|21227.75|21352.31|21232.31|21352.31|21232.31|21347.75|21227.75|10
1630475150000|2021-09-01 05:45:50|21352.15|21232.15|21353.18|21233.18|21353.26|21233.26|21351.63|21231.63|10
1630475160000|2021-09-01 05:46:00|21353.24|21233.24|21352.07|21232.07|21353.55|21233.55|21350.89|21230.89|10
1630475170000|2021-09-01 05:46:10|21351.65|21231.65|21352.28|21232.28|21352.28|21232.28|21350.2|21230.2|10
1630475180000|2021-09-01 05:46:20|21352.17|21232.17|21350.21|21230.21|21352.43|21232.43|21350.21|21230.21|10
1630475190000|2021-09-01 05:46:30|21350.23|21230.23|21349.86|21229.86|21350.4|21230.4|21349.53|21229.53|9
1630475200000|2021-09-01 05:46:40|21349.89|21229.89|21349.15|21229.15|21350.85|21230.85|21349.15|21229.15|10
1630475210000|2021-09-01 05:46:50|21348.9|21228.9|21345.61|21225.61|21348.9|21228.9|21345.61|21225.61|10
1630475220000|2021-09-01 05:47:00|21345.49|21225.49|21347.46|21227.46|21347.46|21227.46|21344.53|21224.53|10
1630475230000|2021-09-01 05:47:10|21348.04|21228.04|21348.22|21228.22|21348.65|21228.65|21347.59|21227.59|9
1630475240000|2021-09-01 05:47:20|21348.3|21228.3|21349.65|21229.65|21349.65|21229.65|21347.39|21227.39|10
1630475250000|2021-09-01 05:47:30|21349.31|21229.31|21344.54|21224.54|21349.31|21229.31|21344.54|21224.54|10
1630475260000|2021-09-01 05:47:40|21343.97|21223.97|21339.64|21219.64|21343.97|21223.97|21339.64|21219.64|10
1630475270000|2021-09-01 05:47:50|21339.54|21219.54|21335.84|21215.84|21340.83|21220.83|21335.84|21215.84|10
1630475280000|2021-09-01 05:48:00|21335.34|21215.34|21334.3|21214.3|21335.38|21215.38|21330.31|21210.31|10
1630475290000|2021-09-01 05:48:10|21334.13|21214.13|21331.99|21211.99|21334.36|21214.36|21331.99|21211.99|10
1630475300000|2021-09-01 05:48:20|21331.93|21211.93|21331.38|21211.38|21332.35|21212.35|21331.36|21211.36|10
1630475310000|2021-09-01 05:48:30|21331.06|21211.06|21326.69|21206.69|21331.21|21211.21|21326.69|21206.69|10
1630475320000|2021-09-01 05:48:40|21326.25|21206.25|21326.5|21206.5|21326.5|21206.5|21323.77|21203.77|10
1630475330000|2021-09-01 05:48:50|21327.24|21207.24|21329.86|21209.86|21329.86|21209.86|21326.56|21206.56|10
1630475340000|2021-09-01 05:49:00|21330.01|21210.01|21334.08|21214.08|21334.08|21214.08|21329.55|21209.55|10
1630475350000|2021-09-01 05:49:10|21335.97|21215.97|21341.25|21221.25|21341.25|21221.25|21335.97|21215.97|10
1630475360000|2021-09-01 05:49:20|21342.36|21222.36|21341.95|21221.95|21343.26|21223.26|21341.76|21221.76|10
1630475370000|2021-09-01 05:49:30|21342.15|21222.15|21341.63|21221.63|21342.83|21222.83|21341.12|21221.12|10
1630475380000|2021-09-01 05:49:40|21341.48|21221.48|21342.95|21222.95|21343.54|21223.54|21341.48|21221.48|10
1630475390000|2021-09-01 05:49:50|21343.09|21223.09|21346.25|21226.25|21346.25|21226.25|21343.09|21223.09|9
1630475400000|2021-09-01 05:50:00|21347|21227|21348.87|21228.87|21348.87|21228.87|21347|21227|9
1630475410000|2021-09-01 05:50:10|21349.92|21229.92|21353.29|21233.29|21353.29|21233.29|21349.92|21229.92|10
1630475420000|2021-09-01 05:50:20|21355.06|21235.06|21353.95|21233.95|21355.35|21235.35|21353.89|21233.89|9
1630475430000|2021-09-01 05:50:30|21353.63|21233.63|21355.7|21235.7|21355.7|21235.7|21353.63|21233.63|10
1630475440000|2021-09-01 05:50:40|21357.22|21237.22|21356.86|21236.86|21357.8|21237.8|21356.69|21236.69|10
1630475450000|2021-09-01 05:50:50|21357.84|21237.84|21366.61|21246.61|21366.61|21246.61|21357.84|21237.84|10
1630475460000|2021-09-01 05:51:00|21367.82|21247.82|21370.45|21250.45|21370.45|21250.45|21367.65|21247.65|9
1630475470000|2021-09-01 05:51:10|21371.05|21251.05|21373.41|21253.41|21373.41|21253.41|21370.1|21250.1|10
1630475480000|2021-09-01 05:51:20|21374.47|21254.47|21373.71|21253.71|21374.97|21254.97|21372.11|21252.11|9
1630475490000|2021-09-01 05:51:30|21373.72|21253.72|21373.97|21253.97|21373.97|21253.97|21373.13|21253.13|10
1630475500000|2021-09-01 05:51:40|21374.35|21254.35|21382.07|21262.07|21382.07|21262.07|21374.35|21254.35|9
1630475510000|2021-09-01 05:51:50|21382.34|21262.34|21384.68|21264.68|21384.68|21264.68|21382.34|21262.34|10
1630475520000|2021-09-01 05:52:00|21386.07|21266.07|21387.37|21267.37|21387.37|21267.37|21386.07|21266.07|10
1630475530000|2021-09-01 05:52:10|21387.46|21267.46|21390.29|21270.29|21390.29|21270.29|21387.46|21267.46|9
1630475540000|2021-09-01 05:52:20|21389.97|21269.97|21392.56|21272.56|21392.56|21272.56|21389.97|21269.97|10
1630475550000|2021-09-01 05:52:30|21392.62|21272.62|21392.76|21272.76|21395.44|21275.44|21392.62|21272.62|10
1630475560000|2021-09-01 05:52:40|21393.79|21273.79|21395.89|21275.89|21395.89|21275.89|21393.57|21273.57|10
1630475570000|2021-09-01 05:52:50|21396.18|21276.18|21399.15|21279.15|21399.15|21279.15|21396.18|21276.18|9
1630475580000|2021-09-01 05:53:00|21399.48|21279.48|21397.52|21277.52|21399.57|21279.57|21395.58|21275.58|10
1630475590000|2021-09-01 05:53:10|21397.31|21277.31|21399.88|21279.88|21400.33|21280.33|21397.31|21277.31|10
1630475600000|2021-09-01 05:53:20|21399.98|21279.98|21399.24|21279.24|21400.79|21280.79|21399.18|21279.18|10
1630475610000|2021-09-01 05:53:30|21398.63|21278.63|21387.76|21267.76|21398.63|21278.63|21387.76|21267.76|9
1630475620000|2021-09-01 05:53:40|21384.4|21264.4|21383.43|21263.43|21384.4|21264.4|21381.97|21261.97|10
1630475630000|2021-09-01 05:53:50|21382.83|21262.83|21385.54|21265.54|21385.54|21265.54|21382.83|21262.83|10
1630475640000|2021-09-01 05:54:00|21386.91|21266.91|21389.3|21269.3|21389.3|21269.3|21386.78|21266.78|10
1630475650000|2021-09-01 05:54:10|21388.71|21268.71|21387.39|21267.39|21389.17|21269.17|21387.38|21267.38|9
1630475660000|2021-09-01 05:54:20|21387.38|21267.38|21387.93|21267.93|21389.93|21269.93|21387.38|21267.38|10
1630475670000|2021-09-01 05:54:30|21387.54|21267.54|21386.38|21266.38|21387.92|21267.92|21386.14|21266.14|10
1630475680000|2021-09-01 05:54:40|21386.42|21266.42|21387.52|21267.52|21387.52|21267.52|21386.42|21266.42|10
1630475690000|2021-09-01 05:54:50|21387.84|21267.84|21388.47|21268.47|21388.93|21268.93|21387.84|21267.84|10
1630475700000|2021-09-01 05:55:00|21388.48|21268.48|21389.39|21269.39|21389.79|21269.79|21388.48|21268.48|10
1630475710000|2021-09-01 05:55:10|21388.95|21268.95|21385.43|21265.43|21388.95|21268.95|21385.43|21265.43|10
1630475720000|2021-09-01 05:55:20|21385.4|21265.4|21384.04|21264.04|21385.4|21265.4|21383.68|21263.68|10
1630475730000|2021-09-01 05:55:30|21384.25|21264.25|21384.93|21264.93|21385.88|21265.88|21383.43|21263.43|10
1630475740000|2021-09-01 05:55:40|21385.02|21265.02|21386.79|21266.79|21387.05|21267.05|21385.02|21265.02|10
1630475750000|2021-09-01 05:55:50|21387.45|21267.45|21390.1|21270.1|21390.1|21270.1|21387.45|21267.45|10
1630475760000|2021-09-01 05:56:00|21390.16|21270.16|21392.71|21272.71|21392.87|21272.87|21390.16|21270.16|10
1630475770000|2021-09-01 05:56:10|21392.78|21272.78|21393.9|21273.9|21393.9|21273.9|21392.2|21272.2|10
1630475780000|2021-09-01 05:56:20|21393.74|21273.74|21391.03|21271.03|21393.74|21273.74|21391.03|21271.03|10
1630475790000|2021-09-01 05:56:30|21391.61|21271.61|21390.68|21270.68|21392.69|21272.69|21390.59|21270.59|10
1630475800000|2021-09-01 05:56:40|21390.87|21270.87|21390.42|21270.42|21390.87|21270.87|21390.02|21270.02|10
1630475810000|2021-09-01 05:56:50|21390.22|21270.22|21395.9|21275.9|21395.9|21275.9|21390.04|21270.04|10
1630475820000|2021-09-01 05:57:00|21395.58|21275.58|21398.08|21278.08|21398.08|21278.08|21395.23|21275.23|10
1630475830000|2021-09-01 05:57:10|21398.16|21278.16|21398.64|21278.64|21398.64|21278.64|21397.51|21277.51|10
1630475840000|2021-09-01 05:57:20|21398.72|21278.72|21395.97|21275.97|21398.72|21278.72|21395.87|21275.87|10
1630475850000|2021-09-01 05:57:30|21395.88|21275.88|21385.61|21265.61|21395.88|21275.88|21385.61|21265.61|10
1630475860000|2021-09-01 05:57:40|21385.03|21265.03|21382.48|21262.48|21385.03|21265.03|21382.48|21262.48|10
1630475870000|2021-09-01 05:57:50|21382.49|21262.49|21381.09|21261.09|21382.49|21262.49|21380.41|21260.41|10
1630475880000|2021-09-01 05:58:00|21380.99|21260.99|21381.99|21261.99|21382.14|21262.14|21380.99|21260.99|10
1630475890000|2021-09-01 05:58:10|21381.08|21261.08|21384.18|21264.18|21384.42|21264.42|21381.08|21261.08|10
1630475900000|2021-09-01 05:58:20|21384|21264|21383.6|21263.6|21385.02|21265.02|21383.41|21263.41|10
1630475910000|2021-09-01 05:58:30|21383.52|21263.52|21384.97|21264.97|21384.97|21264.97|21383.5|21263.5|10
1630475920000|2021-09-01 05:58:40|21388.2|21268.2|21392.49|21272.49|21392.49|21272.49|21388.2|21268.2|10
1630475930000|2021-09-01 05:58:50|21393.64|21273.64|21395.08|21275.08|21395.08|21275.08|21393.64|21273.64|10
1630475940000|2021-09-01 05:59:00|21394.85|21274.85|21394.44|21274.44|21397.41|21277.41|21394.44|21274.44|10
1630475950000|2021-09-01 05:59:10|21394.4|21274.4|21397.74|21277.74|21397.82|21277.82|21394.24|21274.24|10
1630475960000|2021-09-01 05:59:20|21397.93|21277.93|21396.94|21276.94|21399.06|21279.06|21396.94|21276.94|10
1630475970000|2021-09-01 05:59:30|21397.17|21277.17|21395.71|21275.71|21397.17|21277.17|21395.29|21275.29|10
1630475980000|2021-09-01 05:59:40|21395.76|21275.76|21396.67|21276.67|21397.29|21277.29|21395.76|21275.76|10
1630475990000|2021-09-01 05:59:50|21396.96|21276.96|21396.44|21276.44|21397.03|21277.03|21395.96|21275.96|10
1630476000000|2021-09-01 06:00:00|21395.95|21275.95|21399.78|21279.78|21399.78|21279.78|21395.95|21275.95|10
1630476010000|2021-09-01 06:00:10|21399.71|21279.71|21405.5|21285.5|21405.5|21285.5|21399.71|21279.71|10
1630476020000|2021-09-01 06:00:20|21406.89|21286.89|21412.66|21292.66|21412.66|21292.66|21406.89|21286.89|10
1630476030000|2021-09-01 06:00:30|21412.68|21292.68|21412.99|21292.99|21413.73|21293.73|21412.68|21292.68|10
1630476040000|2021-09-01 06:00:40|21412.94|21292.94|21412.47|21292.47|21413.41|21293.41|21412.27|21292.27|9
1630476050000|2021-09-01 06:00:50|21412.27|21292.27|21415.43|21295.43|21415.43|21295.43|21412.01|21292.01|10
1630476060000|2021-09-01 06:01:00|21416.05|21296.05|21417.87|21297.87|21417.87|21297.87|21416.05|21296.05|10
1630476070000|2021-09-01 06:01:10|21417.8|21297.8|21417.14|21297.14|21417.8|21297.8|21416.84|21296.84|10
1630476080000|2021-09-01 06:01:20|21417.06|21297.06|21412.5|21292.5|21417.85|21297.85|21412.5|21292.5|10
1630476090000|2021-09-01 06:01:30|21410.94|21290.94|21406.99|21286.99|21410.94|21290.94|21406.99|21286.99|10
1630476100000|2021-09-01 06:01:40|21407.06|21287.06|21391.03|21271.03|21407.06|21287.06|21391.03|21271.03|10
1630476110000|2021-09-01 06:01:50|21390.27|21270.27|21387.49|21267.49|21390.63|21270.63|21387.49|21267.49|9
1630476120000|2021-09-01 06:02:00|21386.63|21266.63|21383.39|21263.39|21387.27|21267.27|21383.39|21263.39|10
1630476130000|2021-09-01 06:02:10|21382.73|21262.73|21375.52|21255.52|21382.73|21262.73|21375.52|21255.52|10
1630476140000|2021-09-01 06:02:20|21374.8|21254.8|21371.71|21251.71|21375.16|21255.16|21371.06|21251.06|10
1630476150000|2021-09-01 06:02:30|21370.84|21250.84|21367.22|21247.22|21371.61|21251.61|21367.22|21247.22|10
1630476160000|2021-09-01 06:02:40|21367.16|21247.16|21366.15|21246.15|21367.66|21247.66|21366.15|21246.15|10
1630476170000|2021-09-01 06:02:50|21367.43|21247.43|21372.27|21252.27|21372.27|21252.27|21367.43|21247.43|10
1630476180000|2021-09-01 06:03:00|21372.66|21252.66|21373.11|21253.11|21373.25|21253.25|21371.78|21251.78|10
1630476190000|2021-09-01 06:03:10|21375.18|21255.18|21376.89|21256.89|21377.47|21257.47|21375.18|21255.18|10
1630476200000|2021-09-01 06:03:20|21375.67|21255.67|21376.28|21256.28|21376.8|21256.8|21375.12|21255.12|10
1630476210000|2021-09-01 06:03:30|21375.83|21255.83|21377.17|21257.17|21377.17|21257.17|21375.83|21255.83|10
1630476220000|2021-09-01 06:03:40|21377.06|21257.06|21377.6|21257.6|21378.89|21258.89|21376.93|21256.93|10
1630476230000|2021-09-01 06:03:50|21377.84|21257.84|21374.05|21254.05|21377.84|21257.84|21374.02|21254.02|10
1630476240000|2021-09-01 06:04:00|21374.1|21254.1|21372.56|21252.56|21374.1|21254.1|21372.53|21252.53|10
1630476250000|2021-09-01 06:04:10|21373.71|21253.71|21369.1|21249.1|21373.8|21253.8|21368.96|21248.96|9
1630476260000|2021-09-01 06:04:20|21367.42|21247.42|21360.27|21240.27|21367.42|21247.42|21360.27|21240.27|10
1630476270000|2021-09-01 06:04:30|21359.69|21239.69|21361.03|21241.03|21361.03|21241.03|21359.6|21239.6|9
1630476280000|2021-09-01 06:04:40|21360.96|21240.96|21363.63|21243.63|21363.63|21243.63|21360.96|21240.96|10
1630476290000|2021-09-01 06:04:50|21363.49|21243.49|21364.47|21244.47|21364.47|21244.47|21363.36|21243.36|8
1630476300000|2021-09-01 06:05:00|21363.97|21243.97|21365.94|21245.94|21365.94|21245.94|21363.5|21243.5|8
1630476310000|2021-09-01 06:05:10|21366.79|21246.79|21365.28|21245.28|21366.89|21246.89|21365.28|21245.28|10
1630476320000|2021-09-01 06:05:20|21365.62|21245.62|21364.39|21244.39|21365.71|21245.71|21364.2|21244.2|10
1630476330000|2021-09-01 06:05:30|21364.37|21244.37|21360.83|21240.83|21364.37|21244.37|21360.83|21240.83|10
1630476340000|2021-09-01 06:05:40|21360.82|21240.82|21359.75|21239.75|21360.82|21240.82|21358.89|21238.89|10
1630476350000|2021-09-01 06:05:50|21359.54|21239.54|21357.11|21237.11|21359.9|21239.9|21357.11|21237.11|10
1630476360000|2021-09-01 06:06:00|21356.96|21236.96|21357.59|21237.59|21357.7|21237.7|21355.75|21235.75|10
1630476370000|2021-09-01 06:06:10|21358.05|21238.05|21357.93|21237.93|21358.05|21238.05|21356.8|21236.8|9
1630476380000|2021-09-01 06:06:20|21356.76|21236.76|21359.03|21239.03|21359.03|21239.03|21356.76|21236.76|10
1630476390000|2021-09-01 06:06:30|21360.58|21240.58|21360.19|21240.19|21362.05|21242.05|21360.19|21240.19|10
1630476400000|2021-09-01 06:06:40|21360.52|21240.52|21359.2|21239.2|21361.18|21241.18|21359.09|21239.09|10
1630476410000|2021-09-01 06:06:50|21360.13|21240.13|21357.76|21237.76|21360.21|21240.21|21356.89|21236.89|9
1630476420000|2021-09-01 06:07:00|21356.94|21236.94|21355.7|21235.7|21356.94|21236.94|21355.14|21235.14|10
1630476430000|2021-09-01 06:07:10|21355.08|21235.08|21352.08|21232.08|21355.08|21235.08|21352.08|21232.08|9
1630476440000|2021-09-01 06:07:20|21351.98|21231.98|21349.88|21229.88|21353.25|21233.25|21349.75|21229.75|10
1630476450000|2021-09-01 06:07:30|21349.79|21229.79|21350.35|21230.35|21351.85|21231.85|21349.63|21229.63|10
1630476460000|2021-09-01 06:07:40|21350.43|21230.43|21350.88|21230.88|21351.07|21231.07|21350.43|21230.43|10
1630476470000|2021-09-01 06:07:50|21351.51|21231.51|21350.32|21230.32|21351.51|21231.51|21348.79|21228.79|10
1630476480000|2021-09-01 06:08:00|21350.36|21230.36|21353.64|21233.64|21353.64|21233.64|21350.36|21230.36|9
1630476490000|2021-09-01 06:08:10|21352.76|21232.76|21353.32|21233.32|21353.32|21233.32|21352.61|21232.61|10
1630476500000|2021-09-01 06:08:20|21354.54|21234.54|21351.41|21231.41|21354.85|21234.85|21351.41|21231.41|10
1630476510000|2021-09-01 06:08:30|21351.11|21231.11|21351.98|21231.98|21351.98|21231.98|21351.07|21231.07|10
1630476520000|2021-09-01 06:08:40|21351.84|21231.84|21351.75|21231.75|21352.44|21232.44|21351.75|21231.75|9
1630476530000|2021-09-01 06:08:50|21352.39|21232.39|21351.9|21231.9|21352.59|21232.59|21351.9|21231.9|10
1630476540000|2021-09-01 06:09:00|21351.83|21231.83|21353.72|21233.72|21353.82|21233.82|21351.83|21231.83|9
1630476550000|2021-09-01 06:09:10|21353.44|21233.44|21354.49|21234.49|21354.49|21234.49|21353.44|21233.44|10
1630476560000|2021-09-01 06:09:20|21354.87|21234.87|21354.52|21234.52|21355.53|21235.53|21354.52|21234.52|10
1630476570000|2021-09-01 06:09:30|21354.93|21234.93|21354.94|21234.94|21355.44|21235.44|21354.41|21234.41|10
1630476580000|2021-09-01 06:09:40|21354.61|21234.61|21352.1|21232.1|21354.95|21234.95|21352.1|21232.1|10
1630476590000|2021-09-01 06:09:50|21351.28|21231.28|21351.97|21231.97|21352.55|21232.55|21351.13|21231.13|10
1630476600000|2021-09-01 06:10:00|21352.92|21232.92|21356.87|21236.87|21356.87|21236.87|21352.92|21232.92|10
1630476610000|2021-09-01 06:10:10|21356.72|21236.72|21362.1|21242.1|21362.1|21242.1|21356.72|21236.72|10
1630476620000|2021-09-01 06:10:20|21362.72|21242.72|21367.11|21247.11|21367.11|21247.11|21362.72|21242.72|10
1630476630000|2021-09-01 06:10:30|21366.98|21246.98|21363.8|21243.8|21366.98|21246.98|21363.8|21243.8|10
1630476640000|2021-09-01 06:10:40|21363.63|21243.63|21369.66|21249.66|21370.37|21250.37|21363.63|21243.63|9
1630476650000|2021-09-01 06:10:50|21370.24|21250.24|21371.43|21251.43|21371.72|21251.72|21370.24|21250.24|10
1630476660000|2021-09-01 06:11:00|21371.34|21251.34|21372.04|21252.04|21372.73|21252.73|21370.57|21250.57|10
1630476670000|2021-09-01 06:11:10|21371.68|21251.68|21372.67|21252.67|21372.67|21252.67|21371.63|21251.63|10
1630476680000|2021-09-01 06:11:20|21372.5|21252.5|21373.11|21253.11|21373.16|21253.16|21372.38|21252.38|10
1630476690000|2021-09-01 06:11:30|21372.86|21252.86|21368.77|21248.77|21372.86|21252.86|21368.77|21248.77|10
1630476700000|2021-09-01 06:11:40|21367.22|21247.22|21364.94|21244.94|21367.22|21247.22|21364.69|21244.69|10
1630476710000|2021-09-01 06:11:50|21364.45|21244.45|21362.13|21242.13|21364.45|21244.45|21362.13|21242.13|10
1630476720000|2021-09-01 06:12:00|21362.37|21242.37|21364.31|21244.31|21364.31|21244.31|21362.37|21242.37|10
1630476730000|2021-09-01 06:12:10|21364.58|21244.58|21366.15|21246.15|21366.41|21246.41|21364.58|21244.58|10
1630476740000|2021-09-01 06:12:20|21366.46|21246.46|21371.03|21251.03|21371.03|21251.03|21366.01|21246.01|10
1630476750000|2021-09-01 06:12:30|21372.37|21252.37|21373.04|21253.04|21373.78|21253.78|21372.37|21252.37|10
1630476760000|2021-09-01 06:12:40|21372.87|21252.87|21372.12|21252.12|21373.94|21253.94|21372.12|21252.12|10
1630476770000|2021-09-01 06:12:50|21372.07|21252.07|21372.24|21252.24|21372.86|21252.86|21372.07|21252.07|10
1630476780000|2021-09-01 06:13:00|21372.68|21252.68|21376.35|21256.35|21376.37|21256.37|21372.66|21252.66|10
1630476790000|2021-09-01 06:13:10|21377.06|21257.06|21377.66|21257.66|21377.95|21257.95|21377.06|21257.06|10
1630476800000|2021-09-01 06:13:20|21377.49|21257.49|21371.77|21251.77|21377.49|21257.49|21371.77|21251.77|10
1630476810000|2021-09-01 06:13:30|21371.37|21251.37|21370.25|21250.25|21371.37|21251.37|21369.8|21249.8|10
1630476820000|2021-09-01 06:13:40|21370.18|21250.18|21368.8|21248.8|21370.18|21250.18|21368.8|21248.8|10
1630476830000|2021-09-01 06:13:50|21368.74|21248.74|21371.53|21251.53|21372.42|21252.42|21368.5|21248.5|10
1630476840000|2021-09-01 06:14:00|21371.83|21251.83|21374.31|21254.31|21374.31|21254.31|21371.1|21251.1|10
1630476850000|2021-09-01 06:14:10|21375.13|21255.13|21381.38|21261.38|21382|21262|21375.13|21255.13|10
1630476860000|2021-09-01 06:14:20|21382.48|21262.48|21386.4|21266.4|21386.4|21266.4|21382.48|21262.48|10
1630476870000|2021-09-01 06:14:30|21387.11|21267.11|21384.6|21264.6|21387.11|21267.11|21384|21264|10
1630476880000|2021-09-01 06:14:40|21384.59|21264.59|21384.5|21264.5|21385.83|21265.83|21384.5|21264.5|8
1630476890000|2021-09-01 06:14:50|21384.41|21264.41|21383.25|21263.25|21384.41|21264.41|21382.27|21262.27|10
1630476900000|2021-09-01 06:15:00|21384.38|21264.38|21383.34|21263.34|21384.61|21264.61|21383.34|21263.34|10
1630476910000|2021-09-01 06:15:10|21384.95|21264.95|21384.11|21264.11|21384.95|21264.95|21383.7|21263.7|9
1630476920000|2021-09-01 06:15:20|21383.31|21263.31|21380.48|21260.48|21383.31|21263.31|21380.41|21260.41|10
1630476930000|2021-09-01 06:15:30|21380.35|21260.35|21373.18|21253.18|21380.35|21260.35|21373.18|21253.18|10
1630476940000|2021-09-01 06:15:40|21373.39|21253.39|21367.61|21247.61|21373.39|21253.39|21367.32|21247.32|9
1630476950000|2021-09-01 06:15:50|21367.07|21247.07|21363.64|21243.64|21367.07|21247.07|21363.34|21243.34|9
1630476960000|2021-09-01 06:16:00|21363.81|21243.81|21367.84|21247.84|21368.34|21248.34|21363.69|21243.69|10
1630476970000|2021-09-01 06:16:10|21368.35|21248.35|21366.15|21246.15|21369.56|21249.56|21366.15|21246.15|10
1630476980000|2021-09-01 06:16:20|21365.68|21245.68|21364.35|21244.35|21365.68|21245.68|21364.05|21244.05|10
1630476990000|2021-09-01 06:16:30|21363.19|21243.19|21361.02|21241.02|21363.19|21243.19|21361.02|21241.02|10
1630477000000|2021-09-01 06:16:40|21361.1|21241.1|21353.39|21233.39|21361.1|21241.1|21353.08|21233.08|10
1630477010000|2021-09-01 06:16:50|21353.15|21233.15|21353.69|21233.69|21354.87|21234.87|21353.06|21233.06|9
1630477020000|2021-09-01 06:17:00|21353.24|21233.24|21352.93|21232.93|21353.24|21233.24|21351.89|21231.89|9
1630477030000|2021-09-01 06:17:10|21352.2|21232.2|21352.84|21232.84|21353.02|21233.02|21350.91|21230.91|10
1630477040000|2021-09-01 06:17:20|21352.2|21232.2|21348.98|21228.98|21352.2|21232.2|21348.75|21228.75|10
1630477050000|2021-09-01 06:17:30|21349.01|21229.01|21346.08|21226.08|21350.38|21230.38|21346.08|21226.08|10
1630477060000|2021-09-01 06:17:40|21345.35|21225.35|21343.94|21223.94|21345.35|21225.35|21343.94|21223.94|10
1630477070000|2021-09-01 06:17:50|21342.63|21222.63|21335.61|21215.61|21342.63|21222.63|21335.61|21215.61|10
1630477080000|2021-09-01 06:18:00|21335.64|21215.64|21328.94|21208.94|21335.64|21215.64|21328.94|21208.94|10
1630477090000|2021-09-01 06:18:10|21328.12|21208.12|21326.27|21206.27|21328.12|21208.12|21325.84|21205.84|10
1630477100000|2021-09-01 06:18:20|21326.34|21206.34|21329.83|21209.83|21329.83|21209.83|21326.34|21206.34|10
1630477110000|2021-09-01 06:18:30|21329.97|21209.97|21333.86|21213.86|21334.38|21214.38|21329.97|21209.97|10
1630477120000|2021-09-01 06:18:40|21334.1|21214.1|21337.89|21217.89|21337.89|21217.89|21334.1|21214.1|9
1630477130000|2021-09-01 06:18:50|21337.93|21217.93|21338.02|21218.02|21339.87|21219.87|21337.93|21217.93|10
1630477140000|2021-09-01 06:19:00|21337.76|21217.76|21336.79|21216.79|21338.03|21218.03|21336.79|21216.79|10
1630477150000|2021-09-01 06:19:10|21335.94|21215.94|21335.26|21215.26|21336.08|21216.08|21333.76|21213.76|10
1630477160000|2021-09-01 06:19:20|21334.56|21214.56|21331.49|21211.49|21334.56|21214.56|21331.49|21211.49|10
1630477170000|2021-09-01 06:19:30|21331|21211|21325.87|21205.87|21331|21211|21325.87|21205.87|10
1630477180000|2021-09-01 06:19:40|21325.04|21205.04|21320.57|21200.57|21325.04|21205.04|21320.11|21200.11|10
1630477190000|2021-09-01 06:19:50|21319.57|21199.57|21316.96|21196.96|21319.57|21199.57|21316.91|21196.91|9
1630477200000|2021-09-01 06:20:00|21316.83|21196.83|21317.24|21197.24|21317.86|21197.86|21316.06|21196.06|10
1630477210000|2021-09-01 06:20:10|21317.63|21197.63|21318.89|21198.89|21319.6|21199.6|21317.63|21197.63|8
1630477220000|2021-09-01 06:20:20|21319.11|21199.11|21322.63|21202.63|21322.63|21202.63|21319.11|21199.11|10
1630477230000|2021-09-01 06:20:30|21323.66|21203.66|21327.38|21207.38|21327.38|21207.38|21323.66|21203.66|10
1630477240000|2021-09-01 06:20:40|21327.51|21207.51|21328.85|21208.85|21329.5|21209.5|21327.51|21207.51|10
1630477250000|2021-09-01 06:20:50|21328.88|21208.88|21327.65|21207.65|21328.88|21208.88|21327.28|21207.28|10
1630477260000|2021-09-01 06:21:00|21327.6|21207.6|21331.1|21211.1|21331.1|21211.1|21327.6|21207.6|10
1630477270000|2021-09-01 06:21:10|21331.68|21211.68|21334.48|21214.48|21334.48|21214.48|21331.68|21211.68|10
1630477280000|2021-09-01 06:21:20|21334.62|21214.62|21335.38|21215.38|21335.38|21215.38|21334.11|21214.11|10
1630477290000|2021-09-01 06:21:30|21335.45|21215.45|21336.14|21216.14|21336.95|21216.95|21335.45|21215.45|10
1630477300000|2021-09-01 06:21:40|21335.94|21215.94|21329.75|21209.75|21335.94|21215.94|21329.75|21209.75|10
1630477310000|2021-09-01 06:21:50|21328.61|21208.61|21322.54|21202.54|21329.28|21209.28|21322.54|21202.54|10
1630477320000|2021-09-01 06:22:00|21322.28|21202.28|21318.51|21198.51|21322.28|21202.28|21318.51|21198.51|10
1630477330000|2021-09-01 06:22:10|21319.98|21199.98|21318.63|21198.63|21320.22|21200.22|21317.8|21197.8|9
1630477340000|2021-09-01 06:22:20|21318.64|21198.64|21322.45|21202.45|21322.45|21202.45|21318.64|21198.64|10
1630477350000|2021-09-01 06:22:30|21322.6|21202.6|21328.08|21208.08|21328.08|21208.08|21322.6|21202.6|10
1630477360000|2021-09-01 06:22:40|21326.62|21206.62|21324.12|21204.12|21326.63|21206.63|21323.93|21203.93|10
1630477370000|2021-09-01 06:22:50|21323.89|21203.89|21321.27|21201.27|21323.89|21203.89|21320.84|21200.84|10
1630477380000|2021-09-01 06:23:00|21321.21|21201.21|21318.9|21198.9|21321.21|21201.21|21318.9|21198.9|9
1630477390000|2021-09-01 06:23:10|21317.26|21197.26|21318.29|21198.29|21318.29|21198.29|21316.78|21196.78|10
1630477400000|2021-09-01 06:23:20|21320.24|21200.24|21319.85|21199.85|21321.38|21201.38|21319.65|21199.65|10
1630477410000|2021-09-01 06:23:30|21318.88|21198.88|21315.09|21195.09|21318.88|21198.88|21315.09|21195.09|10
1630477420000|2021-09-01 06:23:40|21314.31|21194.31|21311.63|21191.63|21314.31|21194.31|21311.63|21191.63|10
1630477430000|2021-09-01 06:23:50|21311.04|21191.04|21309.12|21189.12|21311.04|21191.04|21308.42|21188.42|10
1630477440000|2021-09-01 06:24:00|21309.24|21189.24|21310.63|21190.63|21310.63|21190.63|21309.24|21189.24|10
1630477450000|2021-09-01 06:24:10|21310.37|21190.37|21311.38|21191.38|21311.56|21191.56|21310.37|21190.37|10
1630477460000|2021-09-01 06:24:20|21311.22|21191.22|21310.86|21190.86|21311.22|21191.22|21310.59|21190.59|10
1630477470000|2021-09-01 06:24:30|21311.08|21191.08|21311.22|21191.22|21311.35|21191.35|21310.81|21190.81|10
1630477480000|2021-09-01 06:24:40|21312.36|21192.36|21312.5|21192.5|21313.5|21193.5|21312.36|21192.36|10
1630477490000|2021-09-01 06:24:50|21312.41|21192.41|21311.7|21191.7|21312.57|21192.57|21311.67|21191.67|10
1630477500000|2021-09-01 06:25:00|21311.89|21191.89|21310.87|21190.87|21311.89|21191.89|21310.83|21190.83|10
1630477510000|2021-09-01 06:25:10|21310.59|21190.59|21311.85|21191.85|21311.86|21191.86|21310.44|21190.44|9
1630477520000|2021-09-01 06:25:20|21311.81|21191.81|21311.78|21191.78|21311.81|21191.81|21310.55|21190.55|10
1630477530000|2021-09-01 06:25:30|21312.94|21192.94|21313.06|21193.06|21313.38|21193.38|21312.85|21192.85|10
1630477540000|2021-09-01 06:25:40|21312.99|21192.99|21310.99|21190.99|21312.99|21192.99|21310.99|21190.99|10
1630477550000|2021-09-01 06:25:50|21311.18|21191.18|21313.96|21193.96|21314.03|21194.03|21311.18|21191.18|10
1630477560000|2021-09-01 06:26:00|21314.18|21194.18|21317.86|21197.86|21317.9|21197.9|21314.18|21194.18|10
1630477570000|2021-09-01 06:26:10|21319.29|21199.29|21320|21200|21320.04|21200.04|21318.96|21198.96|10
1630477580000|2021-09-01 06:26:20|21320.59|21200.59|21321.58|21201.58|21321.98|21201.98|21320.52|21200.52|10
1630477590000|2021-09-01 06:26:30|21321.9|21201.9|21322.83|21202.83|21322.83|21202.83|21321.8|21201.8|10
1630477600000|2021-09-01 06:26:40|21322.79|21202.79|21322.91|21202.91|21323.5|21203.5|21322.69|21202.69|9
1630477610000|2021-09-01 06:26:50|21323.35|21203.35|21323.44|21203.44|21324.29|21204.29|21323.35|21203.35|9
1630477620000|2021-09-01 06:27:00|21323.85|21203.85|21325.29|21205.29|21325.29|21205.29|21323.79|21203.79|9
1630477630000|2021-09-01 06:27:10|21325.93|21205.93|21327.68|21207.68|21327.68|21207.68|21325.14|21205.14|9
1630477640000|2021-09-01 06:27:20|21327.45|21207.45|21327.68|21207.68|21327.68|21207.68|21327.28|21207.28|9
1630477650000|2021-09-01 06:27:30|21327.29|21207.29|21326.03|21206.03|21327.29|21207.29|21325.77|21205.77|10
1630477660000|2021-09-01 06:27:40|21326.08|21206.08|21329.82|21209.82|21329.82|21209.82|21326.08|21206.08|10
1630477670000|2021-09-01 06:27:50|21329.7|21209.7|21333.71|21213.71|21333.94|21213.94|21329.7|21209.7|9
1630477680000|2021-09-01 06:28:00|21333.95|21213.95|21337.77|21217.77|21337.77|21217.77|21333.95|21213.95|9
1630477690000|2021-09-01 06:28:10|21339.75|21219.75|21339.62|21219.62|21339.94|21219.94|21338.97|21218.97|10
1630477700000|2021-09-01 06:28:20|21339.51|21219.51|21338.77|21218.77|21339.65|21219.65|21338.75|21218.75|10
1630477710000|2021-09-01 06:28:30|21338.65|21218.65|21332.95|21212.95|21338.65|21218.65|21332.95|21212.95|10
1630477720000|2021-09-01 06:28:40|21332.96|21212.96|21327.94|21207.94|21333|21213|21327.94|21207.94|10
1630477730000|2021-09-01 06:28:50|21327.6|21207.6|21321.98|21201.98|21327.6|21207.6|21321.98|21201.98|10
1630477740000|2021-09-01 06:29:00|21321.83|21201.83|21322.75|21202.75|21322.75|21202.75|21321.24|21201.24|9
1630477750000|2021-09-01 06:29:10|21322.46|21202.46|21320.62|21200.62|21322.46|21202.46|21320.62|21200.62|10
1630477760000|2021-09-01 06:29:20|21319.39|21199.39|21319.05|21199.05|21319.39|21199.39|21318.75|21198.75|10
1630477770000|2021-09-01 06:29:30|21319.22|21199.22|21319.95|21199.95|21319.95|21199.95|21318.81|21198.81|10
1630477780000|2021-09-01 06:29:40|21319.99|21199.99|21320.33|21200.33|21321.45|21201.45|21319.99|21199.99|10
1630477790000|2021-09-01 06:29:50|21320.61|21200.61|21321.1|21201.1|21321.1|21201.1|21319.24|21199.24|9
1630477800000|2021-09-01 06:30:00|21321.24|21201.24|21324.01|21204.01|21324.01|21204.01|21319.47|21199.47|9
1630477810000|2021-09-01 06:30:10|21324.4|21204.4|21324.48|21204.48|21326.18|21206.18|21324.29|21204.29|10
1630477820000|2021-09-01 06:30:20|21325.15|21205.15|21324.74|21204.74|21325.15|21205.15|21324.27|21204.27|10
1630477830000|2021-09-01 06:30:30|21324.75|21204.75|21326.4|21206.4|21326.4|21206.4|21324.75|21204.75|10
1630477840000|2021-09-01 06:30:40|21327.67|21207.67|21329.33|21209.33|21329.33|21209.33|21327.67|21207.67|9
1630477850000|2021-09-01 06:30:50|21328.9|21208.9|21328.66|21208.66|21328.9|21208.9|21328.43|21208.43|9
1630477860000|2021-09-01 06:31:00|21327.95|21207.95|21324.23|21204.23|21327.95|21207.95|21323.53|21203.53|10
1630477870000|2021-09-01 06:31:10|21324.43|21204.43|21322.06|21202.06|21324.93|21204.93|21322.05|21202.05|10
1630477880000|2021-09-01 06:31:20|21321.98|21201.98|21319.59|21199.59|21321.98|21201.98|21319.59|21199.59|10
1630477890000|2021-09-01 06:31:30|21319.4|21199.4|21318.33|21198.33|21320.08|21200.08|21318.33|21198.33|10
1630477900000|2021-09-01 06:31:40|21318.27|21198.27|21317.17|21197.17|21318.27|21198.27|21317.15|21197.15|8
1630477910000|2021-09-01 06:31:50|21316.63|21196.63|21313.84|21193.84|21316.63|21196.63|21313.84|21193.84|9
1630477920000|2021-09-01 06:32:00|21313.65|21193.65|21312.2|21192.2|21313.65|21193.65|21312.2|21192.2|9
1630477930000|2021-09-01 06:32:10|21311.73|21191.73|21311.25|21191.25|21311.91|21191.91|21311.25|21191.25|9
1630477940000|2021-09-01 06:32:20|21311.49|21191.49|21309.37|21189.37|21312.27|21192.27|21309.37|21189.37|10
1630477950000|2021-09-01 06:32:30|21308.53|21188.53|21308.01|21188.01|21309.01|21189.01|21307.47|21187.47|9
1630477960000|2021-09-01 06:32:40|21309.21|21189.21|21309.12|21189.12|21309.5|21189.5|21309.12|21189.12|9
1630477970000|2021-09-01 06:32:50|21308.99|21188.99|21306.82|21186.82|21309.29|21189.29|21306.82|21186.82|10
1630477980000|2021-09-01 06:33:00|21306.79|21186.79|21306.18|21186.18|21307.42|21187.42|21306.18|21186.18|9
1630477990000|2021-09-01 06:33:10|21306.16|21186.16|21304.34|21184.34|21306.28|21186.28|21304.34|21184.34|10
1630478000000|2021-09-01 06:33:20|21304.39|21184.39|21299.7|21179.7|21304.39|21184.39|21299.7|21179.7|10
1630478010000|2021-09-01 06:33:30|21299.65|21179.65|21297.08|21177.08|21299.65|21179.65|21297.08|21177.08|10
1630478020000|2021-09-01 06:33:40|21296.47|21176.47|21290.4|21170.4|21296.47|21176.47|21290.4|21170.4|10
1630478030000|2021-09-01 06:33:50|21289.28|21169.28|21283.4|21163.4|21289.28|21169.28|21283.2|21163.2|10
1630478040000|2021-09-01 06:34:00|21283.45|21163.45|21285.04|21165.04|21285.1|21165.1|21283.45|21163.45|10
1630478050000|2021-09-01 06:34:10|21284.57|21164.57|21283.2|21163.2|21284.8|21164.8|21282.94|21162.94|10
1630478060000|2021-09-01 06:34:20|21283.18|21163.18|21276.44|21156.44|21283.18|21163.18|21276.44|21156.44|10
1630478070000|2021-09-01 06:34:30|21275.42|21155.42|21274.24|21154.24|21276.77|21156.77|21274.2|21154.2|10
1630478080000|2021-09-01 06:34:40|21274.31|21154.31|21264.78|21144.78|21274.31|21154.31|21264.78|21144.78|10
1630478090000|2021-09-01 06:34:50|21264.02|21144.02|21263.43|21143.43|21264.02|21144.02|21261.84|21141.84|10
1630478100000|2021-09-01 06:35:00|21263.84|21143.84|21264.82|21144.82|21264.93|21144.93|21263.65|21143.65|10
1630478110000|2021-09-01 06:35:10|21264.85|21144.85|21263.13|21143.13|21265.78|21145.78|21262.96|21142.96|10
1630478120000|2021-09-01 06:35:20|21262.5|21142.5|21265.93|21145.93|21265.97|21145.97|21262.5|21142.5|10
1630478130000|2021-09-01 06:35:30|21266.04|21146.04|21266.17|21146.17|21266.71|21146.71|21266.03|21146.03|10
1630478140000|2021-09-01 06:35:40|21266.23|21146.23|21268.38|21148.38|21268.44|21148.44|21266.23|21146.23|10
1630478150000|2021-09-01 06:35:50|21268.44|21148.44|21269.41|21149.41|21269.56|21149.56|21268.2|21148.2|10
1630478160000|2021-09-01 06:36:00|21269.34|21149.34|21269.18|21149.18|21269.81|21149.81|21269.18|21149.18|8
1630478170000|2021-09-01 06:36:10|21269.23|21149.23|21270.68|21150.68|21270.68|21150.68|21269.23|21149.23|8
1630478180000|2021-09-01 06:36:20|21271.25|21151.25|21274.6|21154.6|21274.63|21154.63|21270.53|21150.53|9
1630478190000|2021-09-01 06:36:30|21275.09|21155.09|21273.75|21153.75|21275.6|21155.6|21272.4|21152.4|10
1630478200000|2021-09-01 06:36:40|21273.8|21153.8|21272.68|21152.68|21273.8|21153.8|21272.68|21152.68|9
1630478210000|2021-09-01 06:36:50|21272.63|21152.63|21272.04|21152.04|21272.75|21152.75|21272.01|21152.01|9
1630478220000|2021-09-01 06:37:00|21271.98|21151.98|21272.89|21152.89|21272.93|21152.93|21271.98|21151.98|10
1630478230000|2021-09-01 06:37:10|21273.86|21153.86|21273.97|21153.97|21274.68|21154.68|21273.86|21153.86|10
1630478240000|2021-09-01 06:37:20|21273.76|21153.76|21275.36|21155.36|21275.36|21155.36|21273.76|21153.76|10
1630478250000|2021-09-01 06:37:30|21275.5|21155.5|21275.29|21155.29|21276.7|21156.7|21275.09|21155.09|10
1630478260000|2021-09-01 06:37:40|21275.44|21155.44|21278.49|21158.49|21279.59|21159.59|21275.44|21155.44|10
1630478270000|2021-09-01 06:37:50|21279.27|21159.27|21279.01|21159.01|21279.81|21159.81|21279.01|21159.01|9
1630478280000|2021-09-01 06:38:00|21278.57|21158.57|21278.16|21158.16|21278.57|21158.57|21278.03|21158.03|10
1630478290000|2021-09-01 06:38:10|21278.18|21158.18|21279.56|21159.56|21279.56|21159.56|21277.97|21157.97|9
1630478300000|2021-09-01 06:38:20|21279.46|21159.46|21280.64|21160.64|21280.64|21160.64|21279.23|21159.23|9
1630478310000|2021-09-01 06:38:30|21281.22|21161.22|21285.12|21165.12|21285.12|21165.12|21281.22|21161.22|9
1630478320000|2021-09-01 06:38:40|21285.55|21165.55|21286.74|21166.74|21288.36|21168.36|21284.81|21164.81|10
1630478330000|2021-09-01 06:38:50|21288.52|21168.52|21290.9|21170.9|21291.72|21171.72|21288.41|21168.41|10
1630478340000|2021-09-01 06:39:00|21290.91|21170.91|21291.1|21171.1|21291.86|21171.86|21290.91|21170.91|10
1630478350000|2021-09-01 06:39:10|21290.92|21170.92|21289.86|21169.86|21290.92|21170.92|21289.86|21169.86|10
1630478360000|2021-09-01 06:39:20|21290.13|21170.13|21291.59|21171.59|21291.59|21171.59|21289.82|21169.82|10
1630478370000|2021-09-01 06:39:30|21291.43|21171.43|21293.92|21173.92|21293.92|21173.92|21291.43|21171.43|10
1630478380000|2021-09-01 06:39:40|21295.17|21175.17|21297.48|21177.48|21297.48|21177.48|21295|21175|10
1630478390000|2021-09-01 06:39:50|21297.96|21177.96|21301.59|21181.59|21301.59|21181.59|21297.96|21177.96|10
1630478400000|2021-09-01 06:40:00|21301.85|21181.85|21304.81|21184.81|21305.22|21185.22|21301.85|21181.85|10
1630478410000|2021-09-01 06:40:10|21304.93|21184.93|21307.46|21187.46|21307.46|21187.46|21304.5|21184.5|10
1630478420000|2021-09-01 06:40:20|21307.43|21187.43|21310.66|21190.66|21310.83|21190.83|21307.43|21187.43|10
1630478430000|2021-09-01 06:40:30|21310.47|21190.47|21308.18|21188.18|21310.47|21190.47|21307.83|21187.83|10
1630478440000|2021-09-01 06:40:40|21307.86|21187.86|21307.2|21187.2|21308.61|21188.61|21306.8|21186.8|9
1630478450000|2021-09-01 06:40:50|21307.38|21187.38|21303.97|21183.97|21307.38|21187.38|21303.97|21183.97|10
1630478460000|2021-09-01 06:41:00|21305.03|21185.03|21307.5|21187.5|21307.5|21187.5|21304.73|21184.73|10
1630478470000|2021-09-01 06:41:10|21307.91|21187.91|21308.61|21188.61|21309.93|21189.93|21307.91|21187.91|10
1630478480000|2021-09-01 06:41:20|21308.97|21188.97|21307.32|21187.32|21308.97|21188.97|21306.5|21186.5|10
1630478490000|2021-09-01 06:41:30|21307.16|21187.16|21307.17|21187.17|21307.17|21187.17|21306.2|21186.2|10
1630478500000|2021-09-01 06:41:40|21307.19|21187.19|21307.24|21187.24|21307.68|21187.68|21307.1|21187.1|10
1630478510000|2021-09-01 06:41:50|21307.59|21187.59|21308.17|21188.17|21309.36|21189.36|21307.58|21187.58|10
1630478520000|2021-09-01 06:42:00|21308.09|21188.09|21312.11|21192.11|21312.11|21192.11|21307.99|21187.99|10
1630478530000|2021-09-01 06:42:10|21312.14|21192.14|21316.37|21196.37|21316.37|21196.37|21312.14|21192.14|10
1630478540000|2021-09-01 06:42:20|21314.95|21194.95|21316.79|21196.79|21317.53|21197.53|21314.95|21194.95|10
1630478550000|2021-09-01 06:42:30|21317.07|21197.07|21321.32|21201.32|21321.75|21201.75|21317.07|21197.07|10
1630478560000|2021-09-01 06:42:40|21321.99|21201.99|21323.89|21203.89|21323.91|21203.91|21321.99|21201.99|10
1630478570000|2021-09-01 06:42:50|21324.13|21204.13|21326.72|21206.72|21327.19|21207.19|21324.13|21204.13|9
1630478580000|2021-09-01 06:43:00|21328.51|21208.51|21327.15|21207.15|21328.84|21208.84|21327.15|21207.15|10
1630478590000|2021-09-01 06:43:10|21328.14|21208.14|21330.19|21210.19|21330.19|21210.19|21328.14|21208.14|10
1630478600000|2021-09-01 06:43:20|21329.93|21209.93|21327.95|21207.95|21330.64|21210.64|21327.95|21207.95|10
1630478610000|2021-09-01 06:43:30|21327.48|21207.48|21322.4|21202.4|21327.48|21207.48|21322.4|21202.4|10
1630478620000|2021-09-01 06:43:40|21322.37|21202.37|21320.54|21200.54|21322.37|21202.37|21320.54|21200.54|9
1630478630000|2021-09-01 06:43:50|21320.29|21200.29|21317.61|21197.61|21320.29|21200.29|21317.61|21197.61|10
1630478640000|2021-09-01 06:44:00|21316.87|21196.87|21314.93|21194.93|21316.87|21196.87|21314.45|21194.45|10
1630478650000|2021-09-01 06:44:10|21315.81|21195.81|21317.52|21197.52|21317.52|21197.52|21315.57|21195.57|10
1630478660000|2021-09-01 06:44:20|21317.25|21197.25|21317.21|21197.21|21317.25|21197.25|21316.89|21196.89|9
1630478670000|2021-09-01 06:44:30|21317.98|21197.98|21318.76|21198.76|21319.61|21199.61|21317.98|21197.98|10
1630478680000|2021-09-01 06:44:40|21318.77|21198.77|21321.63|21201.63|21321.82|21201.82|21318.77|21198.77|9
1630478690000|2021-09-01 06:44:50|21322.5|21202.5|21325.49|21205.49|21325.49|21205.49|21322.5|21202.5|10
1630478700000|2021-09-01 06:45:00|21325.62|21205.62|21336.93|21216.93|21336.93|21216.93|21325.62|21205.62|10
1630478710000|2021-09-01 06:45:10|21337.11|21217.11|21366.65|21246.65|21366.65|21246.65|21337.11|21217.11|10
1630478720000|2021-09-01 06:45:20|21366.4|21246.4|21372.68|21252.68|21372.68|21252.68|21366.4|21246.4|10
1630478730000|2021-09-01 06:45:30|21373.51|21253.51|21374.19|21254.19|21374.73|21254.73|21373.29|21253.29|10
1630478740000|2021-09-01 06:45:40|21374.04|21254.04|21370.6|21250.6|21374.04|21254.04|21370.6|21250.6|10
1630478750000|2021-09-01 06:45:50|21370.21|21250.21|21372.67|21252.67|21372.76|21252.76|21370.02|21250.02|10
1630478760000|2021-09-01 06:46:00|21372.54|21252.54|21375.49|21255.49|21375.49|21255.49|21371.67|21251.67|10
1630478770000|2021-09-01 06:46:10|21375.73|21255.73|21377.83|21257.83|21378.06|21258.06|21375.73|21255.73|9
1630478780000|2021-09-01 06:46:20|21377.51|21257.51|21375.81|21255.81|21377.51|21257.51|21374.77|21254.77|10
1630478790000|2021-09-01 06:46:30|21375.51|21255.51|21380.06|21260.06|21380.06|21260.06|21375.51|21255.51|10
1630478800000|2021-09-01 06:46:40|21380.09|21260.09|21381.01|21261.01|21381.27|21261.27|21380.04|21260.04|10
1630478810000|2021-09-01 06:46:50|21381.45|21261.45|21381.73|21261.73|21381.88|21261.88|21380.36|21260.36|10
1630478820000|2021-09-01 06:47:00|21382.16|21262.16|21385.87|21265.87|21385.87|21265.87|21382.16|21262.16|9
1630478830000|2021-09-01 06:47:10|21385.68|21265.68|21388.2|21268.2|21388.2|21268.2|21385.68|21265.68|10
1630478840000|2021-09-01 06:47:20|21388.54|21268.54|21385.6|21265.6|21388.54|21268.54|21385.6|21265.6|10
1630478850000|2021-09-01 06:47:30|21385.41|21265.41|21385.92|21265.92|21386.62|21266.62|21384.38|21264.38|10
1630478860000|2021-09-01 06:47:40|21385.9|21265.9|21380.44|21260.44|21385.9|21265.9|21380.44|21260.44|10
1630478870000|2021-09-01 06:47:50|21379.29|21259.29|21375.88|21255.88|21379.3|21259.3|21375.88|21255.88|10
1630478880000|2021-09-01 06:48:00|21375.66|21255.66|21368.86|21248.86|21376.67|21256.67|21368.86|21248.86|10
1630478890000|2021-09-01 06:48:10|21368.47|21248.47|21362.15|21242.15|21368.47|21248.47|21362.15|21242.15|10
1630478900000|2021-09-01 06:48:20|21362.04|21242.04|21362.29|21242.29|21362.41|21242.41|21361.25|21241.25|9
1630478910000|2021-09-01 06:48:30|21362.07|21242.07|21363.63|21243.63|21363.67|21243.67|21362.07|21242.07|10
1630478920000|2021-09-01 06:48:40|21364.64|21244.64|21368.24|21248.24|21368.24|21248.24|21364.64|21244.64|8
1630478930000|2021-09-01 06:48:50|21368.6|21248.6|21372.21|21252.21|21373.19|21253.19|21368.6|21248.6|10
1630478940000|2021-09-01 06:49:00|21372.46|21252.46|21373.51|21253.51|21373.51|21253.51|21371.96|21251.96|10
1630478950000|2021-09-01 06:49:10|21374.18|21254.18|21376.23|21256.23|21376.34|21256.34|21373.75|21253.75|10
1630478960000|2021-09-01 06:49:20|21376.5|21256.5|21374.89|21254.89|21376.5|21256.5|21374.77|21254.77|9
1630478970000|2021-09-01 06:49:30|21374.53|21254.53|21373.42|21253.42|21374.53|21254.53|21373.28|21253.28|9
1630478980000|2021-09-01 06:49:40|21374.02|21254.02|21376.84|21256.84|21376.84|21256.84|21374.02|21254.02|10
1630478990000|2021-09-01 06:49:50|21377.02|21257.02|21376.33|21256.33|21377.6|21257.6|21376.33|21256.33|10
1630479000000|2021-09-01 06:50:00|21376.15|21256.15|21376.23|21256.23|21377.12|21257.12|21375.73|21255.73|10
1630479010000|2021-09-01 06:50:10|21375.65|21255.65|21375.91|21255.91|21376.23|21256.23|21374.8|21254.8|10
1630479020000|2021-09-01 06:50:20|21375.85|21255.85|21372.13|21252.13|21375.85|21255.85|21372.13|21252.13|10
1630479030000|2021-09-01 06:50:30|21371.78|21251.78|21367.18|21247.18|21372.92|21252.92|21367.18|21247.18|10
1630479040000|2021-09-01 06:50:40|21365.91|21245.91|21360.91|21240.91|21365.91|21245.91|21360.91|21240.91|10
1630479050000|2021-09-01 06:50:50|21360.76|21240.76|21360.59|21240.59|21361.6|21241.6|21360.41|21240.41|9
1630479060000|2021-09-01 06:51:00|21360.51|21240.51|21360.07|21240.07|21361.57|21241.57|21360.07|21240.07|9
1630479070000|2021-09-01 06:51:10|21359.65|21239.65|21357.24|21237.24|21360.61|21240.61|21357.24|21237.24|9
1630479080000|2021-09-01 06:51:20|21355.92|21235.92|21351.18|21231.18|21356.09|21236.09|21350.4|21230.4|10
1630479090000|2021-09-01 06:51:30|21351.43|21231.43|21345.72|21225.72|21351.43|21231.43|21345.72|21225.72|10
1630479100000|2021-09-01 06:51:40|21345.37|21225.37|21341.73|21221.73|21345.37|21225.37|21341.73|21221.73|10
1630479110000|2021-09-01 06:51:50|21340.74|21220.74|21336.29|21216.29|21340.74|21220.74|21336.29|21216.29|10
1630479120000|2021-09-01 06:52:00|21339.06|21219.06|21340.94|21220.94|21341.1|21221.1|21339.06|21219.06|9
1630479130000|2021-09-01 06:52:10|21341|21221|21343.43|21223.43|21343.46|21223.46|21341|21221|10
1630479140000|2021-09-01 06:52:20|21343.34|21223.34|21338.67|21218.67|21343.34|21223.34|21338.67|21218.67|10
1630479150000|2021-09-01 06:52:30|21338.24|21218.24|21335.49|21215.49|21338.24|21218.24|21335.49|21215.49|10
1630479160000|2021-09-01 06:52:40|21335.36|21215.36|21333.44|21213.44|21335.36|21215.36|21333.44|21213.44|10
1630479170000|2021-09-01 06:52:50|21333.51|21213.51|21334.04|21214.04|21334.04|21214.04|21332.54|21212.54|9
1630479180000|2021-09-01 06:53:00|21334.37|21214.37|21337.1|21217.1|21337.63|21217.63|21334.37|21214.37|9
1630479190000|2021-09-01 06:53:10|21337.26|21217.26|21342.01|21222.01|21342.01|21222.01|21337.26|21217.26|9
1630479200000|2021-09-01 06:53:20|21341.99|21221.99|21343.53|21223.53|21343.53|21223.53|21341.11|21221.11|10
1630479210000|2021-09-01 06:53:30|21343.74|21223.74|21348.74|21228.74|21348.74|21228.74|21343.74|21223.74|10
1630479220000|2021-09-01 06:53:40|21348.83|21228.83|21347.66|21227.66|21348.83|21228.83|21347.35|21227.35|10
1630479230000|2021-09-01 06:53:50|21348.27|21228.27|21349.51|21229.51|21349.51|21229.51|21348.15|21228.15|9
1630479240000|2021-09-01 06:54:00|21349.69|21229.69|21350.92|21230.92|21350.92|21230.92|21349.63|21229.63|10
1630479250000|2021-09-01 06:54:10|21351.01|21231.01|21354.38|21234.38|21354.38|21234.38|21351.01|21231.01|10
1630479260000|2021-09-01 06:54:20|21354.29|21234.29|21354.93|21234.93|21355.96|21235.96|21354.29|21234.29|10
1630479270000|2021-09-01 06:54:30|21355.66|21235.66|21358.09|21238.09|21358.29|21238.29|21355.66|21235.66|10
1630479280000|2021-09-01 06:54:40|21357.7|21237.7|21358.16|21238.16|21358.16|21238.16|21357.05|21237.05|10
1630479290000|2021-09-01 06:54:50|21357.26|21237.26|21356.73|21236.73|21357.26|21237.26|21355.67|21235.67|10
1630479300000|2021-09-01 06:55:00|21356.54|21236.54|21357.09|21237.09|21357.93|21237.93|21355.48|21235.48|9
1630479310000|2021-09-01 06:55:10|21357.19|21237.19|21359.08|21239.08|21359.44|21239.44|21357.19|21237.19|10
1630479320000|2021-09-01 06:55:20|21360.58|21240.58|21360.28|21240.28|21360.75|21240.75|21360.03|21240.03|10
1630479330000|2021-09-01 06:55:30|21360.22|21240.22|21357.93|21237.93|21360.28|21240.28|21357.93|21237.93|10
1630479340000|2021-09-01 06:55:40|21357.89|21237.89|21358.76|21238.76|21359.19|21239.19|21357.66|21237.66|10
1630479350000|2021-09-01 06:55:50|21358.67|21238.67|21358.89|21238.89|21358.89|21238.89|21358.08|21238.08|8
1630479360000|2021-09-01 06:56:00|21358.78|21238.78|21357.06|21237.06|21359.18|21239.18|21356.84|21236.84|10
1630479370000|2021-09-01 06:56:10|21357.18|21237.18|21355.54|21235.54|21357.18|21237.18|21355.54|21235.54|8
1630479380000|2021-09-01 06:56:20|21355.45|21235.45|21355.28|21235.28|21356.83|21236.83|21355.28|21235.28|10
1630479390000|2021-09-01 06:56:30|21355.6|21235.6|21355.34|21235.34|21355.6|21235.6|21354.64|21234.64|10
1630479400000|2021-09-01 06:56:40|21355.38|21235.38|21355.75|21235.75|21356.23|21236.23|21355.19|21235.19|9
1630479410000|2021-09-01 06:56:50|21355.88|21235.88|21356.25|21236.25|21356.25|21236.25|21355.36|21235.36|10
1630479420000|2021-09-01 06:57:00|21355.9|21235.9|21358.59|21238.59|21358.59|21238.59|21355.87|21235.87|9
1630479430000|2021-09-01 06:57:10|21358.79|21238.79|21357.78|21237.78|21358.79|21238.79|21357.53|21237.53|9
1630479440000|2021-09-01 06:57:20|21357.67|21237.67|21356.6|21236.6|21357.94|21237.94|21356.6|21236.6|10
1630479450000|2021-09-01 06:57:30|21356.56|21236.56|21357.38|21237.38|21357.86|21237.86|21356.56|21236.56|10
1630479460000|2021-09-01 06:57:40|21357.48|21237.48|21359.95|21239.95|21360.04|21240.04|21357.48|21237.48|10
1630479470000|2021-09-01 06:57:50|21359.84|21239.84|21364.04|21244.04|21364.04|21244.04|21359.81|21239.81|10
1630479480000|2021-09-01 06:58:00|21364.4|21244.4|21366.18|21246.18|21366.18|21246.18|21364.4|21244.4|10
1630479490000|2021-09-01 06:58:10|21366.73|21246.73|21367.73|21247.73|21367.88|21247.88|21366.73|21246.73|10
1630479500000|2021-09-01 06:58:20|21367.75|21247.75|21366.63|21246.63|21367.75|21247.75|21366.32|21246.32|10
1630479510000|2021-09-01 06:58:30|21366.66|21246.66|21367.51|21247.51|21367.83|21247.83|21366.17|21246.17|10
1630479520000|2021-09-01 06:58:40|21367.2|21247.2|21362.64|21242.64|21367.2|21247.2|21362.64|21242.64|10
1630479530000|2021-09-01 06:58:50|21362.11|21242.11|21359.53|21239.53|21362.11|21242.11|21359.53|21239.53|10
1630479540000|2021-09-01 06:59:00|21358.96|21238.96|21354.4|21234.4|21358.96|21238.96|21354.4|21234.4|10
1630479550000|2021-09-01 06:59:10|21354.31|21234.31|21349.94|21229.94|21354.31|21234.31|21349.93|21229.93|10
1630479560000|2021-09-01 06:59:20|21349.84|21229.84|21346.66|21226.66|21349.85|21229.85|21346.16|21226.16|10
1630479570000|2021-09-01 06:59:30|21346.61|21226.61|21331.23|21211.23|21346.61|21226.61|21331.23|21211.23|10
1630479580000|2021-09-01 06:59:40|21330.76|21210.76|21330.53|21210.53|21330.88|21210.88|21329.75|21209.75|10
1630479590000|2021-09-01 06:59:50|21331.65|21211.65|21332.51|21212.51|21332.51|21212.51|21331.26|21211.26|10
1630479600000|2021-09-01 07:00:00|21332.6|21212.6|21337.51|21217.51|21337.51|21217.51|21332.6|21212.6|10
1630479610000|2021-09-01 07:00:10|21338.94|21218.94|21348.3|21228.3|21348.3|21228.3|21338.94|21218.94|10
1630479620000|2021-09-01 07:00:20|21347.49|21227.49|21348.89|21228.89|21348.89|21228.89|21347.49|21227.49|9
1630479630000|2021-09-01 07:00:30|21348.94|21228.94|21354.22|21234.22|21354.22|21234.22|21348.92|21228.92|10
1630479640000|2021-09-01 07:00:40|21354.51|21234.51|21361.59|21241.59|21361.59|21241.59|21354.51|21234.51|10
1630479650000|2021-09-01 07:00:50|21362.04|21242.04|21366.14|21246.14|21366.14|21246.14|21362.04|21242.04|10
1630479660000|2021-09-01 07:01:00|21366.83|21246.83|21369.39|21249.39|21369.71|21249.71|21366.83|21246.83|10
1630479670000|2021-09-01 07:01:10|21369.47|21249.47|21373.19|21253.19|21373.33|21253.33|21369.47|21249.47|9
1630479680000|2021-09-01 07:01:20|21372.95|21252.95|21368.37|21248.37|21372.95|21252.95|21368.26|21248.26|10
1630479690000|2021-09-01 07:01:30|21368.34|21248.34|21367.27|21247.27|21370.13|21250.13|21367.14|21247.14|10
1630479700000|2021-09-01 07:01:40|21367.36|21247.36|21369.64|21249.64|21370.27|21250.27|21367.36|21247.36|10
1630479710000|2021-09-01 07:01:50|21370.6|21250.6|21371.3|21251.3|21371.3|21251.3|21369.78|21249.78|10
1630479720000|2021-09-01 07:02:00|21371.89|21251.89|21372.78|21252.78|21372.78|21252.78|21371.47|21251.47|10
1630479730000|2021-09-01 07:02:10|21372.76|21252.76|21376.19|21256.19|21376.19|21256.19|21372.76|21252.76|10
1630479740000|2021-09-01 07:02:20|21377.48|21257.48|21381.99|21261.99|21381.99|21261.99|21377.48|21257.48|10
1630479750000|2021-09-01 07:02:30|21382.29|21262.29|21382.37|21262.37|21383.02|21263.02|21382.14|21262.14|10
1630479760000|2021-09-01 07:02:40|21381.93|21261.93|21382.56|21262.56|21382.89|21262.89|21380.75|21260.75|10
1630479770000|2021-09-01 07:02:50|21382.19|21262.19|21381.56|21261.56|21382.19|21262.19|21381.43|21261.43|10
1630479780000|2021-09-01 07:03:00|21381.16|21261.16|21378.69|21258.69|21381.2|21261.2|21378.69|21258.69|10
1630479790000|2021-09-01 07:03:10|21378.19|21258.19|21374.94|21254.94|21378.77|21258.77|21374.94|21254.94|9
1630479800000|2021-09-01 07:03:20|21374.02|21254.02|21368.44|21248.44|21374.02|21254.02|21368.44|21248.44|10
1630479810000|2021-09-01 07:03:30|21368.78|21248.78|21362.47|21242.47|21368.78|21248.78|21362.47|21242.47|10
1630479820000|2021-09-01 07:03:40|21361.6|21241.6|21353.06|21233.06|21361.6|21241.6|21353.06|21233.06|10
1630479830000|2021-09-01 07:03:50|21350.35|21230.35|21345.83|21225.83|21350.35|21230.35|21345.83|21225.83|10
1630479840000|2021-09-01 07:04:00|21345.34|21225.34|21344.78|21224.78|21345.34|21225.34|21343.75|21223.75|9
1630479850000|2021-09-01 07:04:10|21344.67|21224.67|21348.95|21228.95|21348.95|21228.95|21344.67|21224.67|9
1630479860000|2021-09-01 07:04:20|21349.34|21229.34|21348.76|21228.76|21350.14|21230.14|21348.76|21228.76|10
1630479870000|2021-09-01 07:04:30|21350.27|21230.27|21351.79|21231.79|21351.79|21231.79|21349.71|21229.71|10
1630479880000|2021-09-01 07:04:40|21352.12|21232.12|21361.54|21241.54|21361.54|21241.54|21352.12|21232.12|10
1630479890000|2021-09-01 07:04:50|21362.39|21242.39|21367.47|21247.47|21367.47|21247.47|21362.39|21242.39|10
1630479900000|2021-09-01 07:05:00|21367.69|21247.69|21368.43|21248.43|21368.43|21248.43|21366.9|21246.9|10
1630479910000|2021-09-01 07:05:10|21367.78|21247.78|21370.2|21250.2|21370.64|21250.64|21367.48|21247.48|10
1630479920000|2021-09-01 07:05:20|21370.08|21250.08|21367.66|21247.66|21370.18|21250.18|21367.66|21247.66|10
1630479930000|2021-09-01 07:05:30|21367.46|21247.46|21363.71|21243.71|21367.46|21247.46|21363.71|21243.71|10
1630479940000|2021-09-01 07:05:40|21363.53|21243.53|21361.41|21241.41|21363.53|21243.53|21361.41|21241.41|10
1630479950000|2021-09-01 07:05:50|21360.92|21240.92|21355.67|21235.67|21360.92|21240.92|21355.58|21235.58|9
1630479960000|2021-09-01 07:06:00|21354.87|21234.87|21353.88|21233.88|21354.87|21234.87|21352.05|21232.05|10
1630479970000|2021-09-01 07:06:10|21355.24|21235.24|21360.65|21240.65|21360.82|21240.82|21355.24|21235.24|10
1630479980000|2021-09-01 07:06:20|21361.11|21241.11|21360.5|21240.5|21361.21|21241.21|21359.25|21239.25|10
1630479990000|2021-09-01 07:06:30|21360.31|21240.31|21360.89|21240.89|21361.57|21241.57|21359.9|21239.9|9
1630480000000|2021-09-01 07:06:40|21361.66|21241.66|21363.26|21243.26|21363.26|21243.26|21361.64|21241.64|10
1630480010000|2021-09-01 07:06:50|21364.61|21244.61|21368.78|21248.78|21369.82|21249.82|21364.61|21244.61|10
1630480020000|2021-09-01 07:07:00|21368.57|21248.57|21372.9|21252.9|21372.9|21252.9|21368.57|21248.57|10
1630480030000|2021-09-01 07:07:10|21373.69|21253.69|21378.76|21258.76|21378.76|21258.76|21373.69|21253.69|10
1630480040000|2021-09-01 07:07:20|21379.52|21259.52|21378.18|21258.18|21381.34|21261.34|21378.18|21258.18|9
1630480050000|2021-09-01 07:07:30|21378.43|21258.43|21375.33|21255.33|21378.43|21258.43|21375.33|21255.33|10
1630480060000|2021-09-01 07:07:40|21374.18|21254.18|21374.01|21254.01|21374.89|21254.89|21373.24|21253.24|10
1630480070000|2021-09-01 07:07:50|21374.17|21254.17|21373.94|21253.94|21374.36|21254.36|21373.41|21253.41|10
1630480080000|2021-09-01 07:08:00|21374|21254|21373.32|21253.32|21374.48|21254.48|21373.22|21253.22|9
1630480090000|2021-09-01 07:08:10|21372.94|21252.94|21371.49|21251.49|21372.94|21252.94|21371.38|21251.38|10
1630480100000|2021-09-01 07:08:20|21371.25|21251.25|21369.62|21249.62|21371.25|21251.25|21369.62|21249.62|10
1630480110000|2021-09-01 07:08:30|21369.29|21249.29|21369.85|21249.85|21370.25|21250.25|21368.37|21248.37|10
1630480120000|2021-09-01 07:08:40|21368.94|21248.94|21366.12|21246.12|21368.94|21248.94|21365.89|21245.89|10
1630480130000|2021-09-01 07:08:50|21364.08|21244.08|21360.94|21240.94|21364.08|21244.08|21360.92|21240.92|10
1630480140000|2021-09-01 07:09:00|21361.04|21241.04|21359.26|21239.26|21361.04|21241.04|21359.26|21239.26|10
1630480150000|2021-09-01 07:09:10|21359.06|21239.06|21363.9|21243.9|21363.9|21243.9|21359.06|21239.06|10
1630480160000|2021-09-01 07:09:20|21364.21|21244.21|21366.79|21246.79|21367.8|21247.8|21364.21|21244.21|10
1630480170000|2021-09-01 07:09:30|21366.97|21246.97|21372.44|21252.44|21372.44|21252.44|21366.93|21246.93|10
1630480180000|2021-09-01 07:09:40|21372.8|21252.8|21373.29|21253.29|21374.33|21254.33|21372.8|21252.8|10
1630480190000|2021-09-01 07:09:50|21374.54|21254.54|21372.4|21252.4|21374.54|21254.54|21372.07|21252.07|10
1630480200000|2021-09-01 07:10:00|21373.46|21253.46|21372.19|21252.19|21373.46|21253.46|21371.96|21251.96|9
1630480210000|2021-09-01 07:10:10|21372.27|21252.27|21373.7|21253.7|21373.82|21253.82|21372.27|21252.27|10
1630480220000|2021-09-01 07:10:20|21373.81|21253.81|21370.87|21250.87|21373.82|21253.82|21370.87|21250.87|8
1630480230000|2021-09-01 07:10:30|21370.97|21250.97|21370.53|21250.53|21371.92|21251.92|21370.21|21250.21|10
1630480240000|2021-09-01 07:10:40|21370.5|21250.5|21368.47|21248.47|21370.54|21250.54|21368.47|21248.47|10
1630480250000|2021-09-01 07:10:50|21368.48|21248.48|21369.86|21249.86|21370.04|21250.04|21368.48|21248.48|10
1630480260000|2021-09-01 07:11:00|21370.08|21250.08|21372.1|21252.1|21372.77|21252.77|21370.08|21250.08|10
1630480270000|2021-09-01 07:11:10|21372.13|21252.13|21370.84|21250.84|21372.13|21252.13|21370.82|21250.82|10
1630480280000|2021-09-01 07:11:20|21371.69|21251.69|21372.77|21252.77|21373.1|21253.1|21371.69|21251.69|10
1630480290000|2021-09-01 07:11:30|21373.16|21253.16|21373.16|21253.16|21373.41|21253.41|21371.54|21251.54|10
1630480300000|2021-09-01 07:11:40|21372.36|21252.36|21371.99|21251.99|21373.01|21253.01|21371.99|21251.99|10
1630480310000|2021-09-01 07:11:50|21372.09|21252.09|21370.78|21250.78|21372.09|21252.09|21370.78|21250.78|10
1630480320000|2021-09-01 07:12:00|21370.76|21250.76|21372.72|21252.72|21372.72|21252.72|21370.75|21250.75|10
1630480330000|2021-09-01 07:12:10|21373.02|21253.02|21379.75|21259.75|21379.75|21259.75|21373.02|21253.02|10
1630480340000|2021-09-01 07:12:20|21381.39|21261.39|21387.79|21267.79|21387.79|21267.79|21381.39|21261.39|10
1630480350000|2021-09-01 07:12:30|21387.98|21267.98|21385.15|21265.15|21388.36|21268.36|21385.15|21265.15|10
1630480360000|2021-09-01 07:12:40|21385.06|21265.06|21387.07|21267.07|21387.33|21267.33|21385.03|21265.03|9
1630480370000|2021-09-01 07:12:50|21387.15|21267.15|21385|21265|21387.15|21267.15|21383.62|21263.62|10
1630480380000|2021-09-01 07:13:00|21384.48|21264.48|21382.79|21262.79|21384.71|21264.71|21382.09|21262.09|10
1630480390000|2021-09-01 07:13:10|21382.83|21262.83|21382.32|21262.32|21382.87|21262.87|21381.73|21261.73|10
1630480400000|2021-09-01 07:13:20|21383.11|21263.11|21389|21269|21389|21269|21382.97|21262.97|10
1630480410000|2021-09-01 07:13:30|21389.6|21269.6|21393.4|21273.4|21393.4|21273.4|21389.6|21269.6|9
1630480420000|2021-09-01 07:13:40|21394.54|21274.54|21395.53|21275.53|21395.53|21275.53|21394.15|21274.15|10
1630480430000|2021-09-01 07:13:50|21395.26|21275.26|21396.25|21276.25|21396.3|21276.3|21394.7|21274.7|9
1630480440000|2021-09-01 07:14:00|21395.96|21275.96|21398.49|21278.49|21398.49|21278.49|21395.96|21275.96|10
1630480450000|2021-09-01 07:14:10|21397.97|21277.97|21402.6|21282.6|21402.6|21282.6|21397.95|21277.95|10
1630480460000|2021-09-01 07:14:20|21402.94|21282.94|21403.54|21283.54|21403.77|21283.77|21402.94|21282.94|10
1630480470000|2021-09-01 07:14:30|21403.86|21283.86|21402.58|21282.58|21403.97|21283.97|21402.41|21282.41|9
1630480480000|2021-09-01 07:14:40|21402.56|21282.56|21402.32|21282.32|21403.07|21283.07|21401.65|21281.65|10
1630480490000|2021-09-01 07:14:50|21402.64|21282.64|21403.94|21283.94|21403.99|21283.99|21401.97|21281.97|10
1630480500000|2021-09-01 07:15:00|21403.78|21283.78|21406.64|21286.64|21406.88|21286.88|21403.78|21283.78|10
1630480510000|2021-09-01 07:15:10|21406.83|21286.83|21407.44|21287.44|21408.16|21288.16|21405.81|21285.81|10
1630480520000|2021-09-01 07:15:20|21406.56|21286.56|21404.65|21284.65|21406.99|21286.99|21404.65|21284.65|10
1630480530000|2021-09-01 07:15:30|21404.29|21284.29|21397.32|21277.32|21404.29|21284.29|21397.32|21277.32|10
1630480540000|2021-09-01 07:15:40|21397.3|21277.3|21395.94|21275.94|21397.3|21277.3|21395.51|21275.51|10
1630480550000|2021-09-01 07:15:50|21395.74|21275.74|21393.5|21273.5|21396.17|21276.17|21393.46|21273.46|10
1630480560000|2021-09-01 07:16:00|21393.34|21273.34|21390.8|21270.8|21393.34|21273.34|21390.24|21270.24|10
1630480570000|2021-09-01 07:16:10|21390.97|21270.97|21387.05|21267.05|21390.97|21270.97|21387.05|21267.05|10
1630480580000|2021-09-01 07:16:20|21386.25|21266.25|21383.23|21263.23|21386.28|21266.28|21383.23|21263.23|9
1630480590000|2021-09-01 07:16:30|21383.35|21263.35|21380.41|21260.41|21383.35|21263.35|21380.41|21260.41|9
1630480600000|2021-09-01 07:16:40|21380.48|21260.48|21378.73|21258.73|21380.55|21260.55|21377.61|21257.61|9
1630480610000|2021-09-01 07:16:50|21378.59|21258.59|21367.65|21247.65|21378.59|21258.59|21367.65|21247.65|10
1630480620000|2021-09-01 07:17:00|21367.07|21247.07|21367.5|21247.5|21367.94|21247.94|21366.34|21246.34|9
1630480630000|2021-09-01 07:17:10|21367.32|21247.32|21363.84|21243.84|21367.69|21247.69|21363.84|21243.84|10
1630480640000|2021-09-01 07:17:20|21363.04|21243.04|21360.64|21240.64|21363.04|21243.04|21359.57|21239.57|10
1630480650000|2021-09-01 07:17:30|21360.55|21240.55|21358.9|21238.9|21360.87|21240.87|21358.9|21238.9|10
1630480660000|2021-09-01 07:17:40|21359.02|21239.02|21362.24|21242.24|21362.24|21242.24|21359.02|21239.02|10
1630480670000|2021-09-01 07:17:50|21363.39|21243.39|21367.11|21247.11|21367.27|21247.27|21363.39|21243.39|10
1630480680000|2021-09-01 07:18:00|21368.03|21248.03|21369.9|21249.9|21369.9|21249.9|21367.85|21247.85|10
1630480690000|2021-09-01 07:18:10|21369.8|21249.8|21368.77|21248.77|21369.8|21249.8|21368.51|21248.51|10
1630480700000|2021-09-01 07:18:20|21368.83|21248.83|21368.66|21248.66|21369.88|21249.88|21368.66|21248.66|8
1630480710000|2021-09-01 07:18:30|21368.63|21248.63|21367.91|21247.91|21368.63|21248.63|21367.91|21247.91|9
1630480720000|2021-09-01 07:18:40|21368.14|21248.14|21368.93|21248.93|21369.32|21249.32|21368.14|21248.14|9
1630480730000|2021-09-01 07:18:50|21368.87|21248.87|21369.47|21249.47|21369.87|21249.87|21368.87|21248.87|10
1630480740000|2021-09-01 07:19:00|21369.51|21249.51|21369.79|21249.79|21370.87|21250.87|21369.49|21249.49|10
1630480750000|2021-09-01 07:19:10|21371.28|21251.28|21374.78|21254.78|21374.78|21254.78|21371.28|21251.28|10
1630480760000|2021-09-01 07:19:20|21374.46|21254.46|21376.56|21256.56|21376.56|21256.56|21374.46|21254.46|10
1630480770000|2021-09-01 07:19:30|21377.46|21257.46|21378|21258|21378.29|21258.29|21377.4|21257.4|10
1630480780000|2021-09-01 07:19:40|21377.91|21257.91|21379.88|21259.88|21380.17|21260.17|21377.91|21257.91|10
1630480790000|2021-09-01 07:19:50|21379.94|21259.94|21380.04|21260.04|21380.93|21260.93|21378.8|21258.8|10
1630480800000|2021-09-01 07:20:00|21379.99|21259.99|21377.48|21257.48|21379.99|21259.99|21376.91|21256.91|9
1630480810000|2021-09-01 07:20:10|21377.39|21257.39|21382.09|21262.09|21382.09|21262.09|21377.11|21257.11|10
1630480820000|2021-09-01 07:20:20|21382.14|21262.14|21385.49|21265.49|21385.49|21265.49|21382.14|21262.14|10
1630480830000|2021-09-01 07:20:30|21385.37|21265.37|21386.3|21266.3|21387.4|21267.4|21385.14|21265.14|10
1630480840000|2021-09-01 07:20:40|21386.37|21266.37|21389.99|21269.99|21389.99|21269.99|21386.37|21266.37|10
1630480850000|2021-09-01 07:20:50|21390.61|21270.61|21390.51|21270.51|21391.87|21271.87|21390.11|21270.11|10
1630480860000|2021-09-01 07:21:00|21390.17|21270.17|21390.16|21270.16|21390.46|21270.46|21389.6|21269.6|10
1630480870000|2021-09-01 07:21:10|21390.14|21270.14|21388.24|21268.24|21390.14|21270.14|21388.07|21268.07|10
1630480880000|2021-09-01 07:21:20|21388.03|21268.03|21390.95|21270.95|21390.95|21270.95|21387.1|21267.1|9
1630480890000|2021-09-01 07:21:30|21391.08|21271.08|21392.72|21272.72|21392.72|21272.72|21389.93|21269.93|10
1630480900000|2021-09-01 07:21:40|21393.1|21273.1|21395.52|21275.52|21395.82|21275.82|21392.93|21272.93|10
1630480910000|2021-09-01 07:21:50|21395.65|21275.65|21397.66|21277.66|21397.69|21277.69|21395.6|21275.6|10
1630480920000|2021-09-01 07:22:00|21397.72|21277.72|21394.55|21274.55|21397.72|21277.72|21394.55|21274.55|9
1630480930000|2021-09-01 07:22:10|21394.42|21274.42|21394.06|21274.06|21394.42|21274.42|21393.61|21273.61|9
1630480940000|2021-09-01 07:22:20|21394.33|21274.33|21394.4|21274.4|21395.8|21275.8|21394.31|21274.31|10
1630480950000|2021-09-01 07:22:30|21394.41|21274.41|21392.98|21272.98|21394.57|21274.57|21392.98|21272.98|9
1630480960000|2021-09-01 07:22:40|21393.36|21273.36|21390.61|21270.61|21393.41|21273.41|21390.07|21270.07|10
1630480970000|2021-09-01 07:22:50|21390.38|21270.38|21389.35|21269.35|21390.42|21270.42|21389.32|21269.32|10
1630480980000|2021-09-01 07:23:00|21390.95|21270.95|21393.46|21273.46|21393.46|21273.46|21390.95|21270.95|10
1630480990000|2021-09-01 07:23:10|21393.75|21273.75|21395.74|21275.74|21395.74|21275.74|21393.08|21273.08|10
1630481000000|2021-09-01 07:23:20|21395.49|21275.49|21395.71|21275.71|21396.16|21276.16|21395.49|21275.49|10
1630481010000|2021-09-01 07:23:30|21395.98|21275.98|21394.58|21274.58|21395.98|21275.98|21393.64|21273.64|10
1630481020000|2021-09-01 07:23:40|21394.21|21274.21|21394|21274|21394.44|21274.44|21393.47|21273.47|9
1630481030000|2021-09-01 07:23:50|21394.22|21274.22|21391.89|21271.89|21394.22|21274.22|21391.89|21271.89|10
1630481040000|2021-09-01 07:24:00|21391.99|21271.99|21393.31|21273.31|21393.74|21273.74|21390.63|21270.63|10
1630481050000|2021-09-01 07:24:10|21393.3|21273.3|21393.23|21273.23|21393.3|21273.3|21392.88|21272.88|10
1630481060000|2021-09-01 07:24:20|21393.26|21273.26|21393.21|21273.21|21393.93|21273.93|21392.22|21272.22|10
1630481070000|2021-09-01 07:24:30|21395|21275|21400.48|21280.48|21400.48|21280.48|21395|21275|10
1630481080000|2021-09-01 07:24:40|21401|21281|21401.28|21281.28|21401.28|21281.28|21400.52|21280.52|10
1630481090000|2021-09-01 07:24:50|21401.36|21281.36|21400.84|21280.84|21401.94|21281.94|21399.35|21279.35|10
1630481100000|2021-09-01 07:25:00|21400.98|21280.98|21399.6|21279.6|21400.98|21280.98|21399.6|21279.6|9
1630481110000|2021-09-01 07:25:10|21399.39|21279.39|21418.94|21298.94|21418.94|21298.94|21399.39|21279.39|10
1630481120000|2021-09-01 07:25:20|21420.35|21300.35|21428.05|21308.05|21429.46|21309.46|21420.35|21300.35|10
1630481130000|2021-09-01 07:25:30|21425.89|21305.89|21424.55|21304.55|21425.89|21305.89|21424.16|21304.16|10
1630481140000|2021-09-01 07:25:40|21426.49|21306.49|21425.17|21305.17|21426.85|21306.85|21425.17|21305.17|10
1630481150000|2021-09-01 07:25:50|21425.14|21305.14|21422.18|21302.18|21425.64|21305.64|21422.18|21302.18|10
1630481160000|2021-09-01 07:26:00|21422.25|21302.25|21418.12|21298.12|21422.25|21302.25|21418.12|21298.12|10
1630481170000|2021-09-01 07:26:10|21416.27|21296.27|21411.08|21291.08|21416.27|21296.27|21410.44|21290.44|10
1630481180000|2021-09-01 07:26:20|21411.06|21291.06|21410.62|21290.62|21412.42|21292.42|21410.62|21290.62|10
1630481190000|2021-09-01 07:26:30|21409.93|21289.93|21408.35|21288.35|21409.93|21289.93|21408.35|21288.35|10
1630481200000|2021-09-01 07:26:40|21407.48|21287.48|21401.14|21281.14|21407.48|21287.48|21401.14|21281.14|10
1630481210000|2021-09-01 07:26:50|21400.58|21280.58|21395.59|21275.59|21400.58|21280.58|21395.59|21275.59|9
1630481220000|2021-09-01 07:27:00|21395.07|21275.07|21385.49|21265.49|21395.07|21275.07|21385.49|21265.49|10
1630481230000|2021-09-01 07:27:10|21384.06|21264.06|21379.69|21259.69|21384.4|21264.4|21379.69|21259.69|10
1630481240000|2021-09-01 07:27:20|21378.92|21258.92|21367.84|21247.84|21378.92|21258.92|21367.84|21247.84|10
1630481250000|2021-09-01 07:27:30|21366.85|21246.85|21362.44|21242.44|21366.85|21246.85|21361.13|21241.13|10
1630481260000|2021-09-01 07:27:40|21361.68|21241.68|21358.75|21238.75|21361.84|21241.84|21358.68|21238.68|10
1630481270000|2021-09-01 07:27:50|21358.84|21238.84|21361.35|21241.35|21361.35|21241.35|21358.84|21238.84|9
1630481280000|2021-09-01 07:28:00|21362.36|21242.36|21361.85|21241.85|21362.88|21242.88|21361.79|21241.79|10
1630481290000|2021-09-01 07:28:10|21361.91|21241.91|21361.23|21241.23|21362.02|21242.02|21360.96|21240.96|9
1630481300000|2021-09-01 07:28:20|21361.1|21241.1|21361.16|21241.16|21363.71|21243.71|21361.1|21241.1|10
1630481310000|2021-09-01 07:28:30|21361.31|21241.31|21360.69|21240.69|21361.38|21241.38|21360.69|21240.69|9
1630481320000|2021-09-01 07:28:40|21360.05|21240.05|21357.12|21237.12|21360.07|21240.07|21357.12|21237.12|10
1630481330000|2021-09-01 07:28:50|21357.14|21237.14|21356.97|21236.97|21357.14|21237.14|21355.6|21235.6|10
1630481340000|2021-09-01 07:29:00|21357.2|21237.2|21360.05|21240.05|21360.05|21240.05|21357.2|21237.2|10
1630481350000|2021-09-01 07:29:10|21361.35|21241.35|21369.17|21249.17|21369.17|21249.17|21361.35|21241.35|9
1630481360000|2021-09-01 07:29:20|21370|21250|21372.43|21252.43|21372.84|21252.84|21370|21250|9
1630481370000|2021-09-01 07:29:30|21373.03|21253.03|21370.78|21250.78|21373.03|21253.03|21370.78|21250.78|10
1630481380000|2021-09-01 07:29:40|21370.33|21250.33|21367.61|21247.61|21370.42|21250.42|21367.61|21247.61|9
1630481390000|2021-09-01 07:29:50|21367.63|21247.63|21367.51|21247.51|21368.14|21248.14|21367.23|21247.23|10
1630481400000|2021-09-01 07:30:00|21366.97|21246.97|21357.64|21237.64|21366.97|21246.97|21357.64|21237.64|10
1630481410000|2021-09-01 07:30:10|21355.97|21235.97|21355.4|21235.4|21357.41|21237.41|21355.4|21235.4|10
1630481420000|2021-09-01 07:30:20|21355.17|21235.17|21347.79|21227.79|21355.17|21235.17|21347.79|21227.79|10
1630481430000|2021-09-01 07:30:30|21348.09|21228.09|21347.75|21227.75|21348.09|21228.09|21346.88|21226.88|10
1630481440000|2021-09-01 07:30:40|21347.77|21227.77|21343.73|21223.73|21347.83|21227.83|21343.19|21223.19|10
1630481450000|2021-09-01 07:30:50|21344.06|21224.06|21343.03|21223.03|21344.06|21224.06|21342.11|21222.11|10
1630481460000|2021-09-01 07:31:00|21343.2|21223.2|21342.13|21222.13|21343.63|21223.63|21342.13|21222.13|10
1630481470000|2021-09-01 07:31:10|21342.24|21222.24|21340.12|21220.12|21342.98|21222.98|21340.12|21220.12|9
1630481480000|2021-09-01 07:31:20|21341.33|21221.33|21338.94|21218.94|21341.33|21221.33|21338.94|21218.94|10
1630481490000|2021-09-01 07:31:30|21338.68|21218.68|21334.77|21214.77|21338.68|21218.68|21334.77|21214.77|10
1630481500000|2021-09-01 07:31:40|21334.87|21214.87|21330.61|21210.61|21335.57|21215.57|21330.61|21210.61|10
1630481510000|2021-09-01 07:31:50|21329.49|21209.49|21324.88|21204.88|21329.49|21209.49|21324.88|21204.88|10
1630481520000|2021-09-01 07:32:00|21323.23|21203.23|21322.89|21202.89|21323.76|21203.76|21322.89|21202.89|10
1630481530000|2021-09-01 07:32:10|21322.91|21202.91|21323.28|21203.28|21323.5|21203.5|21322.2|21202.2|9
1630481540000|2021-09-01 07:32:20|21322.6|21202.6|21319.71|21199.71|21322.6|21202.6|21318.74|21198.74|10
1630481550000|2021-09-01 07:32:30|21320.49|21200.49|21311.28|21191.28|21320.49|21200.49|21311.28|21191.28|10
1630481560000|2021-09-01 07:32:40|21310.15|21190.15|21311.28|21191.28|21311.28|21191.28|21309.32|21189.32|10
1630481570000|2021-09-01 07:32:50|21312.42|21192.42|21316.27|21196.27|21316.27|21196.27|21311.62|21191.62|10
1630481580000|2021-09-01 07:33:00|21316.57|21196.57|21320.65|21200.65|21320.65|21200.65|21316.47|21196.47|10
1630481590000|2021-09-01 07:33:10|21320.66|21200.66|21319.35|21199.35|21321.85|21201.85|21319.35|21199.35|10
1630481600000|2021-09-01 07:33:20|21319.65|21199.65|21312.86|21192.86|21319.65|21199.65|21312.86|21192.86|10
1630481610000|2021-09-01 07:33:30|21311.21|21191.21|21311.47|21191.47|21312.28|21192.28|21311.15|21191.15|10
1630481620000|2021-09-01 07:33:40|21311.82|21191.82|21312|21192|21312.73|21192.73|21310.7|21190.7|10
1630481630000|2021-09-01 07:33:50|21312.34|21192.34|21319|21199|21319|21199|21312.34|21192.34|10
1630481640000|2021-09-01 07:34:00|21319.09|21199.09|21321.49|21201.49|21322.61|21202.61|21319.09|21199.09|10
1630481650000|2021-09-01 07:34:10|21321.3|21201.3|21318.49|21198.49|21322.09|21202.09|21318.49|21198.49|10
1630481660000|2021-09-01 07:34:20|21317.03|21197.03|21310.89|21190.89|21317.06|21197.06|21310|21190|10
1630481670000|2021-09-01 07:34:30|21310.47|21190.47|21312.13|21192.13|21312.13|21192.13|21310.17|21190.17|9
1630481680000|2021-09-01 07:34:40|21312.08|21192.08|21313.45|21193.45|21314.21|21194.21|21311.71|21191.71|10
1630481690000|2021-09-01 07:34:50|21313.28|21193.28|21308.6|21188.6|21313.28|21193.28|21308.6|21188.6|10
1630481700000|2021-09-01 07:35:00|21308.58|21188.58|21309.3|21189.3|21309.3|21189.3|21307.22|21187.22|10
1630481710000|2021-09-01 07:35:10|21309.38|21189.38|21315.25|21195.25|21315.25|21195.25|21309.38|21189.38|10
1630481720000|2021-09-01 07:35:20|21316.25|21196.25|21319.96|21199.96|21319.96|21199.96|21315.8|21195.8|10
1630481730000|2021-09-01 07:35:30|21320.77|21200.77|21323.07|21203.07|21324.61|21204.61|21320.77|21200.77|10
1630481740000|2021-09-01 07:35:40|21323.02|21203.02|21326.73|21206.73|21326.73|21206.73|21323.02|21203.02|10
1630481750000|2021-09-01 07:35:50|21327.01|21207.01|21326.68|21206.68|21327.67|21207.67|21326.41|21206.41|10
1630481760000|2021-09-01 07:36:00|21328.44|21208.44|21327.35|21207.35|21329.23|21209.23|21327.35|21207.35|9
1630481770000|2021-09-01 07:36:10|21328|21208|21327.8|21207.8|21328|21208|21327.01|21207.01|10
1630481780000|2021-09-01 07:36:20|21328.11|21208.11|21329.24|21209.24|21329.41|21209.41|21328.11|21208.11|10
1630481790000|2021-09-01 07:36:30|21329.15|21209.15|21330.53|21210.53|21330.53|21210.53|21329.11|21209.11|10
1630481800000|2021-09-01 07:36:40|21330.57|21210.57|21332.05|21212.05|21332.05|21212.05|21329.76|21209.76|10
1630481810000|2021-09-01 07:36:50|21332.04|21212.04|21333.65|21213.65|21333.65|21213.65|21331.18|21211.18|10
1630481820000|2021-09-01 07:37:00|21333.87|21213.87|21336.11|21216.11|21336.11|21216.11|21332.79|21212.79|10
1630481830000|2021-09-01 07:37:10|21336.25|21216.25|21338.84|21218.84|21338.84|21218.84|21336.11|21216.11|10
1630481840000|2021-09-01 07:37:20|21339.1|21219.1|21341.95|21221.95|21342.47|21222.47|21339.1|21219.1|9
1630481850000|2021-09-01 07:37:30|21341.99|21221.99|21338.13|21218.13|21342.74|21222.74|21338.13|21218.13|10
1630481860000|2021-09-01 07:37:40|21337.5|21217.5|21333.19|21213.19|21337.5|21217.5|21333.19|21213.19|10
1630481870000|2021-09-01 07:37:50|21332.76|21212.76|21324.22|21204.22|21332.76|21212.76|21324.22|21204.22|10
1630481880000|2021-09-01 07:38:00|21324.15|21204.15|21318.42|21198.42|21324.15|21204.15|21318.42|21198.42|10
1630481890000|2021-09-01 07:38:10|21318.27|21198.27|21312.62|21192.62|21318.27|21198.27|21312.62|21192.62|9
1630481900000|2021-09-01 07:38:20|21312.27|21192.27|21309.77|21189.77|21312.27|21192.27|21309.77|21189.77|10
1630481910000|2021-09-01 07:38:30|21309.46|21189.46|21311.08|21191.08|21311.08|21191.08|21308.89|21188.89|10
1630481920000|2021-09-01 07:38:40|21311.62|21191.62|21311.42|21191.42|21311.64|21191.64|21311.42|21191.42|10
1630481930000|2021-09-01 07:38:50|21311.07|21191.07|21312.18|21192.18|21312.76|21192.76|21310.58|21190.58|10
1630481940000|2021-09-01 07:39:00|21311.67|21191.67|21311.9|21191.9|21312.34|21192.34|21311.19|21191.19|10
1630481950000|2021-09-01 07:39:10|21311.76|21191.76|21312.03|21192.03|21312.06|21192.06|21311.67|21191.67|10
1630481960000|2021-09-01 07:39:20|21312.24|21192.24|21314.55|21194.55|21314.55|21194.55|21311.74|21191.74|9
1630481970000|2021-09-01 07:39:30|21314.65|21194.65|21316.13|21196.13|21316.18|21196.18|21314.65|21194.65|10
1630481980000|2021-09-01 07:39:40|21316.16|21196.16|21314.04|21194.04|21316.16|21196.16|21314.04|21194.04|10
1630481990000|2021-09-01 07:39:50|21313.53|21193.53|21313.8|21193.8|21313.8|21193.8|21312.14|21192.14|10
1630482000000|2021-09-01 07:40:00|21314.43|21194.43|21315.62|21195.62|21315.62|21195.62|21314.3|21194.3|10
1630482010000|2021-09-01 07:40:10|21315.65|21195.65|21316.69|21196.69|21316.97|21196.97|21315.08|21195.08|10
1630482020000|2021-09-01 07:40:20|21316.85|21196.85|21319.11|21199.11|21319.11|21199.11|21315.71|21195.71|10
1630482030000|2021-09-01 07:40:30|21319.76|21199.76|21324.14|21204.14|21324.14|21204.14|21319.76|21199.76|10
1630482040000|2021-09-01 07:40:40|21324.95|21204.95|21327.8|21207.8|21327.8|21207.8|21324.95|21204.95|9
1630482050000|2021-09-01 07:40:50|21326.19|21206.19|21324.47|21204.47|21326.19|21206.19|21324.47|21204.47|9
1630482060000|2021-09-01 07:41:00|21324.75|21204.75|21324.06|21204.06|21325.09|21205.09|21323.27|21203.27|10
1630482070000|2021-09-01 07:41:10|21324.13|21204.13|21323.64|21203.64|21325.15|21205.15|21323.64|21203.64|10
1630482080000|2021-09-01 07:41:20|21323.54|21203.54|21320.36|21200.36|21323.99|21203.99|21320.36|21200.36|9
1630482090000|2021-09-01 07:41:30|21318.85|21198.85|21317.03|21197.03|21319.82|21199.82|21317.03|21197.03|10
1630482100000|2021-09-01 07:41:40|21316.76|21196.76|21318.64|21198.64|21318.84|21198.84|21316.76|21196.76|10
1630482110000|2021-09-01 07:41:50|21318.8|21198.8|21322.13|21202.13|21322.44|21202.44|21318.8|21198.8|10
1630482120000|2021-09-01 07:42:00|21322.36|21202.36|21321.96|21201.96|21323.87|21203.87|21321.96|21201.96|9
1630482130000|2021-09-01 07:42:10|21320.88|21200.88|21318.72|21198.72|21320.88|21200.88|21318.72|21198.72|8
1630482140000|2021-09-01 07:42:20|21318.87|21198.87|21313.12|21193.12|21318.87|21198.87|21313.12|21193.12|10
1630482150000|2021-09-01 07:42:30|21311.56|21191.56|21307.6|21187.6|21311.77|21191.77|21307.45|21187.45|10
1630482160000|2021-09-01 07:42:40|21307.74|21187.74|21307.06|21187.06|21307.74|21187.74|21305.13|21185.13|9
1630482170000|2021-09-01 07:42:50|21307.21|21187.21|21306.96|21186.96|21308.02|21188.02|21306.67|21186.67|8
1630482180000|2021-09-01 07:43:00|21306.95|21186.95|21306.81|21186.81|21307.52|21187.52|21306.81|21186.81|10
1630482190000|2021-09-01 07:43:10|21306.02|21186.02|21304.13|21184.13|21306.33|21186.33|21302.89|21182.89|10
1630482200000|2021-09-01 07:43:20|21302.84|21182.84|21293.8|21173.8|21302.84|21182.84|21293.8|21173.8|10
1630482210000|2021-09-01 07:43:30|21294.24|21174.24|21291.42|21171.42|21295.43|21175.43|21291.42|21171.42|10
1630482220000|2021-09-01 07:43:40|21291.09|21171.09|21289.61|21169.61|21291.5|21171.5|21289.61|21169.61|10
1630482230000|2021-09-01 07:43:50|21289.47|21169.47|21286.12|21166.12|21289.53|21169.53|21286.12|21166.12|10
1630482240000|2021-09-01 07:44:00|21286.78|21166.78|21284.77|21164.77|21287.21|21167.21|21284.77|21164.77|10
1630482250000|2021-09-01 07:44:10|21284.01|21164.01|21278.31|21158.31|21284.01|21164.01|21278.31|21158.31|10
1630482260000|2021-09-01 07:44:20|21277.54|21157.54|21278.82|21158.82|21279.74|21159.74|21277.54|21157.54|10
1630482270000|2021-09-01 07:44:30|21278.93|21158.93|21279.42|21159.42|21279.42|21159.42|21278.71|21158.71|10
1630482280000|2021-09-01 07:44:40|21279.99|21159.99|21282.44|21162.44|21282.44|21162.44|21279.97|21159.97|10
1630482290000|2021-09-01 07:44:50|21284.28|21164.28|21288.86|21168.86|21288.86|21168.86|21284.28|21164.28|10
1630482300000|2021-09-01 07:45:00|21288.96|21168.96|21290.66|21170.66|21290.66|21170.66|21288.96|21168.96|10
1630482310000|2021-09-01 07:45:10|21290.69|21170.69|21290.84|21170.84|21290.97|21170.97|21289.8|21169.8|10
1630482320000|2021-09-01 07:45:20|21289.95|21169.95|21293.55|21173.55|21294.06|21174.06|21289.79|21169.79|10
1630482330000|2021-09-01 07:45:30|21292.87|21172.87|21289.93|21169.93|21292.87|21172.87|21289.93|21169.93|10
1630482340000|2021-09-01 07:45:40|21289.07|21169.07|21287.1|21167.1|21289.21|21169.21|21287.1|21167.1|10
1630482350000|2021-09-01 07:45:50|21287.37|21167.37|21285.61|21165.61|21287.37|21167.37|21285.4|21165.4|10
1630482360000|2021-09-01 07:46:00|21286.12|21166.12|21288.14|21168.14|21288.14|21168.14|21286.12|21166.12|10
1630482370000|2021-09-01 07:46:10|21288.09|21168.09|21289.86|21169.86|21290.18|21170.18|21288.08|21168.08|10
1630482380000|2021-09-01 07:46:20|21291.57|21171.57|21287.78|21167.78|21291.57|21171.57|21287.7|21167.7|10
1630482390000|2021-09-01 07:46:30|21287.49|21167.49|21284.94|21164.94|21287.49|21167.49|21284.94|21164.94|10
1630482400000|2021-09-01 07:46:40|21284.55|21164.55|21282.08|21162.08|21284.55|21164.55|21282.08|21162.08|10
1630482410000|2021-09-01 07:46:50|21282.74|21162.74|21281.72|21161.72|21282.89|21162.89|21281.72|21161.72|10
1630482420000|2021-09-01 07:47:00|21282.51|21162.51|21282.7|21162.7|21282.87|21162.87|21282.4|21162.4|8
1630482430000|2021-09-01 07:47:10|21282.44|21162.44|21280.46|21160.46|21282.61|21162.61|21280.46|21160.46|10
1630482440000|2021-09-01 07:47:20|21279.82|21159.82|21281.78|21161.78|21281.78|21161.78|21279.32|21159.32|10
1630482450000|2021-09-01 07:47:30|21281.49|21161.49|21282.97|21162.97|21283.22|21163.22|21281.49|21161.49|10
1630482460000|2021-09-01 07:47:40|21283.22|21163.22|21282.97|21162.97|21283.55|21163.55|21282.92|21162.92|9
1630482470000|2021-09-01 07:47:50|21283|21163|21284.66|21164.66|21284.66|21164.66|21283|21163|10
1630482480000|2021-09-01 07:48:00|21284.63|21164.63|21285.43|21165.43|21286.28|21166.28|21284.63|21164.63|10
1630482490000|2021-09-01 07:48:10|21285.5|21165.5|21283.51|21163.51|21287.09|21167.09|21283.51|21163.51|10
1630482500000|2021-09-01 07:48:20|21283.07|21163.07|21277.32|21157.32|21283.07|21163.07|21275.49|21155.49|10
1630482510000|2021-09-01 07:48:30|21277.77|21157.77|21276.25|21156.25|21278.43|21158.43|21276.25|21156.25|10
1630482520000|2021-09-01 07:48:40|21276.05|21156.05|21272.18|21152.18|21276.42|21156.42|21272.18|21152.18|10
1630482530000|2021-09-01 07:48:50|21271.45|21151.45|21266.7|21146.7|21271.45|21151.45|21266.7|21146.7|10
1630482540000|2021-09-01 07:49:00|21266.77|21146.77|21258.57|21138.57|21266.77|21146.77|21258.57|21138.57|10
1630482550000|2021-09-01 07:49:10|21257.23|21137.23|21260.54|21140.54|21260.54|21140.54|21256.74|21136.74|10
1630482560000|2021-09-01 07:49:20|21261.93|21141.93|21259.56|21139.56|21261.93|21141.93|21259.56|21139.56|10
1630482570000|2021-09-01 07:49:30|21261.32|21141.32|21263.38|21143.38|21263.39|21143.39|21261.32|21141.32|9
1630482580000|2021-09-01 07:49:40|21265.17|21145.17|21267.97|21147.97|21267.97|21147.97|21265.17|21145.17|10
1630482590000|2021-09-01 07:49:50|21267.49|21147.49|21269.14|21149.14|21269.14|21149.14|21267.49|21147.49|10
1630482600000|2021-09-01 07:50:00|21269.57|21149.57|21266.44|21146.44|21269.6|21149.6|21266.16|21146.16|10
1630482610000|2021-09-01 07:50:10|21266.53|21146.53|21268.57|21148.57|21268.57|21148.57|21266.27|21146.27|10
1630482620000|2021-09-01 07:50:20|21268.47|21148.47|21267.69|21147.69|21268.47|21148.47|21267.38|21147.38|10
1630482630000|2021-09-01 07:50:30|21268.02|21148.02|21266.14|21146.14|21268.02|21148.02|21266.14|21146.14|9
1630482640000|2021-09-01 07:50:40|21266.26|21146.26|21273.29|21153.29|21273.29|21153.29|21266.26|21146.26|10
1630482650000|2021-09-01 07:50:50|21272.89|21152.89|21277.29|21157.29|21277.29|21157.29|21272.89|21152.89|9
1630482660000|2021-09-01 07:51:00|21279.8|21159.8|21286.85|21166.85|21286.85|21166.85|21279.8|21159.8|10
1630482670000|2021-09-01 07:51:10|21286.94|21166.94|21285.47|21165.47|21286.94|21166.94|21285.21|21165.21|10
1630482680000|2021-09-01 07:51:20|21285.15|21165.15|21286.31|21166.31|21286.49|21166.49|21284.95|21164.95|8
1630482690000|2021-09-01 07:51:30|21287.02|21167.02|21289.9|21169.9|21291.19|21171.19|21287.02|21167.02|10
1630482700000|2021-09-01 07:51:40|21290.04|21170.04|21289.55|21169.55|21290.27|21170.27|21289.08|21169.08|8
1630482710000|2021-09-01 07:51:50|21289.43|21169.43|21289.44|21169.44|21289.73|21169.73|21288.97|21168.97|9
1630482720000|2021-09-01 07:52:00|21289.27|21169.27|21288.83|21168.83|21289.27|21169.27|21288.71|21168.71|10
1630482730000|2021-09-01 07:52:10|21288.85|21168.85|21291.31|21171.31|21292.09|21172.09|21288.85|21168.85|9
1630482740000|2021-09-01 07:52:20|21290.84|21170.84|21290.79|21170.79|21291.12|21171.12|21290.76|21170.76|10
1630482750000|2021-09-01 07:52:30|21290.56|21170.56|21292.36|21172.36|21292.36|21172.36|21290.41|21170.41|10
1630482760000|2021-09-01 07:52:40|21292.49|21172.49|21294.92|21174.92|21295.11|21175.11|21292.49|21172.49|10
1630482770000|2021-09-01 07:52:50|21294.69|21174.69|21293.68|21173.68|21294.69|21174.69|21293.36|21173.36|10
1630482780000|2021-09-01 07:53:00|21293.52|21173.52|21294.23|21174.23|21295.34|21175.34|21293.5|21173.5|10
1630482790000|2021-09-01 07:53:10|21293.84|21173.84|21295.5|21175.5|21295.5|21175.5|21293.81|21173.81|9
1630482800000|2021-09-01 07:53:20|21295.66|21175.66|21294.91|21174.91|21296.01|21176.01|21294.91|21174.91|10
1630482810000|2021-09-01 07:53:30|21295.96|21175.96|21295.49|21175.49|21295.96|21175.96|21295.23|21175.23|10
1630482820000|2021-09-01 07:53:40|21295.27|21175.27|21294.44|21174.44|21295.27|21175.27|21293.62|21173.62|10
1630482830000|2021-09-01 07:53:50|21294.6|21174.6|21296.75|21176.75|21296.75|21176.75|21294.6|21174.6|10
1630482840000|2021-09-01 07:54:00|21296.69|21176.69|21298.98|21178.98|21298.98|21178.98|21296.69|21176.69|10
1630482850000|2021-09-01 07:54:10|21298.9|21178.9|21301.53|21181.53|21301.53|21181.53|21298.9|21178.9|10
1630482860000|2021-09-01 07:54:20|21302.93|21182.93|21300.55|21180.55|21303.08|21183.08|21300.55|21180.55|10
1630482870000|2021-09-01 07:54:30|21300.4|21180.4|21297.22|21177.22|21300.58|21180.58|21297.22|21177.22|10
1630482880000|2021-09-01 07:54:40|21296.76|21176.76|21293.09|21173.09|21296.76|21176.76|21293.09|21173.09|10
1630482890000|2021-09-01 07:54:50|21292.71|21172.71|21291.31|21171.31|21292.71|21172.71|21290.94|21170.94|10
1630482900000|2021-09-01 07:55:00|21291.29|21171.29|21288.76|21168.76|21291.29|21171.29|21288.76|21168.76|10
1630482910000|2021-09-01 07:55:10|21288.81|21168.81|21291.87|21171.87|21291.87|21171.87|21287.59|21167.59|10
1630482920000|2021-09-01 07:55:20|21292.54|21172.54|21295.72|21175.72|21295.85|21175.85|21292.54|21172.54|10
1630482930000|2021-09-01 07:55:30|21296.14|21176.14|21297.55|21177.55|21297.55|21177.55|21296.14|21176.14|10
1630482940000|2021-09-01 07:55:40|21297.71|21177.71|21302.82|21182.82|21302.82|21182.82|21297.71|21177.71|10
1630482950000|2021-09-01 07:55:50|21303.48|21183.48|21305.8|21185.8|21305.8|21185.8|21303.2|21183.2|10
1630482960000|2021-09-01 07:56:00|21306.03|21186.03|21308.84|21188.84|21308.84|21188.84|21306.03|21186.03|10
1630482970000|2021-09-01 07:56:10|21308.86|21188.86|21312.47|21192.47|21312.88|21192.88|21308.86|21188.86|10
1630482980000|2021-09-01 07:56:20|21312.77|21192.77|21313.27|21193.27|21313.74|21193.74|21312.77|21192.77|10
1630482990000|2021-09-01 07:56:30|21313.56|21193.56|21312.49|21192.49|21313.56|21193.56|21312.41|21192.41|10
1630483000000|2021-09-01 07:56:40|21312.27|21192.27|21312.12|21192.12|21312.27|21192.27|21311.63|21191.63|10
1630483010000|2021-09-01 07:56:50|21312.94|21192.94|21313.51|21193.51|21313.58|21193.58|21312.94|21192.94|10
1630483020000|2021-09-01 07:57:00|21313.57|21193.57|21314.42|21194.42|21314.46|21194.46|21313.57|21193.57|10
1630483030000|2021-09-01 07:57:10|21314.31|21194.31|21309.52|21189.52|21314.78|21194.78|21309.52|21189.52|10
1630483040000|2021-09-01 07:57:20|21309.6|21189.6|21303.66|21183.66|21310.98|21190.98|21303.66|21183.66|10
1630483050000|2021-09-01 07:57:30|21302.77|21182.77|21302.14|21182.14|21302.77|21182.77|21302.14|21182.14|10
1630483060000|2021-09-01 07:57:40|21301.9|21181.9|21297.65|21177.65|21302.03|21182.03|21297.65|21177.65|9
1630483070000|2021-09-01 07:57:50|21297.5|21177.5|21296.74|21176.74|21297.8|21177.8|21295.84|21175.84|9
1630483080000|2021-09-01 07:58:00|21296.1|21176.1|21297.64|21177.64|21297.68|21177.68|21296.1|21176.1|10
1630483090000|2021-09-01 07:58:10|21297.65|21177.65|21300.74|21180.74|21300.81|21180.81|21297.65|21177.65|10
1630483100000|2021-09-01 07:58:20|21300.46|21180.46|21304.83|21184.83|21304.83|21184.83|21300.27|21180.27|10
1630483110000|2021-09-01 07:58:30|21306.66|21186.66|21307.38|21187.38|21307.67|21187.67|21306.4|21186.4|9
1630483120000|2021-09-01 07:58:40|21307.3|21187.3|21307.51|21187.51|21307.64|21187.64|21307.17|21187.17|9
1630483130000|2021-09-01 07:58:50|21307.15|21187.15|21308.48|21188.48|21308.93|21188.93|21307.15|21187.15|10
1630483140000|2021-09-01 07:59:00|21308.46|21188.46|21310.14|21190.14|21311.35|21191.35|21308.46|21188.46|10
1630483150000|2021-09-01 07:59:10|21310.35|21190.35|21311|21191|21312.19|21192.19|21309.96|21189.96|10
1630483160000|2021-09-01 07:59:20|21310.22|21190.22|21310.81|21190.81|21311.31|21191.31|21310.22|21190.22|10
1630483170000|2021-09-01 07:59:30|21309.3|21189.3|21305.35|21185.35|21309.3|21189.3|21305.35|21185.35|10
1630483180000|2021-09-01 07:59:40|21302.81|21182.81|21303.79|21183.79|21304.81|21184.81|21302.43|21182.43|10
1630483190000|2021-09-01 07:59:50|21304.11|21184.11|21305.51|21185.51|21305.56|21185.56|21304.11|21184.11|10
1630483200000|2021-09-01 08:00:00|21306.57|21186.57|21305.86|21185.86|21306.64|21186.64|21305.33|21185.33|10
1630483210000|2021-09-01 08:00:10|21305.83|21185.83|21309.72|21189.72|21309.72|21189.72|21305.83|21185.83|10
1630483220000|2021-09-01 08:00:20|21309.79|21189.79|21311.56|21191.56|21311.56|21191.56|21308.66|21188.66|10
1630483230000|2021-09-01 08:00:30|21311.25|21191.25|21311.08|21191.08|21311.25|21191.25|21310.87|21190.87|9
1630483240000|2021-09-01 08:00:40|21311.34|21191.34|21314.91|21194.91|21314.92|21194.92|21311.34|21191.34|10
1630483250000|2021-09-01 08:00:50|21315.7|21195.7|21318.43|21198.43|21318.43|21198.43|21315.66|21195.66|10
1630483260000|2021-09-01 08:01:00|21318.65|21198.65|21319.27|21199.27|21320.46|21200.46|21318.26|21198.26|10
1630483270000|2021-09-01 08:01:10|21319.41|21199.41|21319.09|21199.09|21319.48|21199.48|21319.01|21199.01|10
1630483280000|2021-09-01 08:01:20|21319|21199|21325.08|21205.08|21325.08|21205.08|21319|21199|10
1630483290000|2021-09-01 08:01:30|21325.42|21205.42|21326.43|21206.43|21326.92|21206.92|21325.02|21205.02|10
1630483300000|2021-09-01 08:01:40|21326.64|21206.64|21324.66|21204.66|21327.14|21207.14|21323.36|21203.36|10
1630483310000|2021-09-01 08:01:50|21325.17|21205.17|21328.6|21208.6|21328.6|21208.6|21325.16|21205.16|10
1630483320000|2021-09-01 08:02:00|21327.84|21207.84|21329.18|21209.18|21329.18|21209.18|21327.25|21207.25|10
1630483330000|2021-09-01 08:02:10|21329.47|21209.47|21333.51|21213.51|21334.69|21214.69|21329.47|21209.47|10
1630483340000|2021-09-01 08:02:20|21335.17|21215.17|21338.8|21218.8|21338.8|21218.8|21334.76|21214.76|10
1630483350000|2021-09-01 08:02:30|21340.49|21220.49|21343.95|21223.95|21344.31|21224.31|21340.49|21220.49|9
1630483360000|2021-09-01 08:02:40|21343.75|21223.75|21339.36|21219.36|21343.77|21223.77|21339.24|21219.24|9
1630483370000|2021-09-01 08:02:50|21338.27|21218.27|21333.46|21213.46|21338.27|21218.27|21333.46|21213.46|10
1630483380000|2021-09-01 08:03:00|21330.92|21210.92|21326.93|21206.93|21330.92|21210.92|21326.93|21206.93|10
1630483390000|2021-09-01 08:03:10|21326.77|21206.77|21319.56|21199.56|21326.79|21206.79|21319.56|21199.56|9
1630483400000|2021-09-01 08:03:20|21318.84|21198.84|21322.33|21202.33|21322.81|21202.81|21318.84|21198.84|10
1630483410000|2021-09-01 08:03:30|21322.85|21202.85|21323.38|21203.38|21324.74|21204.74|21322.85|21202.85|10
1630483420000|2021-09-01 08:03:40|21322.98|21202.98|21319.87|21199.87|21322.98|21202.98|21319.87|21199.87|10
1630483430000|2021-09-01 08:03:50|21317.33|21197.33|21314.63|21194.63|21317.41|21197.41|21314.63|21194.63|10
1630483440000|2021-09-01 08:04:00|21314.56|21194.56|21310.96|21190.96|21314.76|21194.76|21310.95|21190.95|10
1630483450000|2021-09-01 08:04:10|21312.68|21192.68|21311.55|21191.55|21312.72|21192.72|21311.3|21191.3|10
1630483460000|2021-09-01 08:04:20|21311.47|21191.47|21302.67|21182.67|21311.47|21191.47|21302.66|21182.66|10
1630483470000|2021-09-01 08:04:30|21302.42|21182.42|21299.56|21179.56|21304.67|21184.67|21299.56|21179.56|10
1630483480000|2021-09-01 08:04:40|21299.58|21179.58|21302.26|21182.26|21302.37|21182.37|21299.58|21179.58|10
1630483490000|2021-09-01 08:04:50|21302.1|21182.1|21301.63|21181.63|21305.2|21185.2|21301.63|21181.63|10
1630483500000|2021-09-01 08:05:00|21301.38|21181.38|21300.7|21180.7|21301.38|21181.38|21298.98|21178.98|10
1630483510000|2021-09-01 08:05:10|21300.42|21180.42|21299.71|21179.71|21300.42|21180.42|21299.66|21179.66|10
1630483520000|2021-09-01 08:05:20|21300.25|21180.25|21299.13|21179.13|21300.25|21180.25|21299.13|21179.13|10
1630483530000|2021-09-01 08:05:30|21299.44|21179.44|21300.35|21180.35|21300.5|21180.5|21299.44|21179.44|10
1630483540000|2021-09-01 08:05:40|21300.31|21180.31|21302.08|21182.08|21302.14|21182.14|21300.21|21180.21|10
1630483550000|2021-09-01 08:05:50|21303.61|21183.61|21316.9|21196.9|21316.9|21196.9|21303.61|21183.61|10
1630483560000|2021-09-01 08:06:00|21318.84|21198.84|21322.65|21202.65|21322.98|21202.98|21318.84|21198.84|10
1630483570000|2021-09-01 08:06:10|21323.21|21203.21|21327.4|21207.4|21327.47|21207.47|21323.21|21203.21|10
1630483580000|2021-09-01 08:06:20|21328.51|21208.51|21329.8|21209.8|21329.8|21209.8|21328|21208|10
1630483590000|2021-09-01 08:06:30|21330.28|21210.28|21334.5|21214.5|21334.5|21214.5|21330.28|21210.28|10
1630483600000|2021-09-01 08:06:40|21334.96|21214.96|21341.05|21221.05|21341.05|21221.05|21334.96|21214.96|10
1630483610000|2021-09-01 08:06:50|21342.49|21222.49|21343.6|21223.6|21343.6|21223.6|21340.88|21220.88|10
1630483620000|2021-09-01 08:07:00|21344.37|21224.37|21346.36|21226.36|21346.36|21226.36|21344.37|21224.37|10
1630483630000|2021-09-01 08:07:10|21346.3|21226.3|21346.81|21226.81|21346.81|21226.81|21345.57|21225.57|10
1630483640000|2021-09-01 08:07:20|21347.96|21227.96|21349.63|21229.63|21349.63|21229.63|21347.88|21227.88|10
1630483650000|2021-09-01 08:07:30|21349.24|21229.24|21349.87|21229.87|21349.87|21229.87|21349.03|21229.03|10
1630483660000|2021-09-01 08:07:40|21349.23|21229.23|21350.19|21230.19|21350.31|21230.31|21349.23|21229.23|8
1630483670000|2021-09-01 08:07:50|21350.68|21230.68|21351.88|21231.88|21351.88|21231.88|21350.23|21230.23|9
1630483680000|2021-09-01 08:08:00|21352.74|21232.74|21362.04|21242.04|21362.04|21242.04|21352.74|21232.74|10
1630483690000|2021-09-01 08:08:10|21362.72|21242.72|21361.41|21241.41|21362.96|21242.96|21361.41|21241.41|10
1630483700000|2021-09-01 08:08:20|21361.93|21241.93|21362.95|21242.95|21363.96|21243.96|21361.93|21241.93|9
1630483710000|2021-09-01 08:08:30|21363.08|21243.08|21365|21245|21365.44|21245.44|21363.08|21243.08|9
1630483720000|2021-09-01 08:08:40|21365.34|21245.34|21366.22|21246.22|21366.32|21246.32|21365.34|21245.34|10
1630483730000|2021-09-01 08:08:50|21366.41|21246.41|21369.73|21249.73|21369.73|21249.73|21366.41|21246.41|10
1630483740000|2021-09-01 08:09:00|21370.11|21250.11|21372.94|21252.94|21374.29|21254.29|21370.11|21250.11|10
1630483750000|2021-09-01 08:09:10|21372.81|21252.81|21369.13|21249.13|21372.81|21252.81|21369.13|21249.13|10
1630483760000|2021-09-01 08:09:20|21368.36|21248.36|21368.42|21248.42|21368.42|21248.42|21366.11|21246.11|10
1630483770000|2021-09-01 08:09:30|21368.13|21248.13|21366.54|21246.54|21368.59|21248.59|21366.54|21246.54|10
1630483780000|2021-09-01 08:09:40|21365.43|21245.43|21364.81|21244.81|21365.46|21245.46|21364.55|21244.55|10
1630483790000|2021-09-01 08:09:50|21364.54|21244.54|21364.01|21244.01|21364.68|21244.68|21363.43|21243.43|10
1630483800000|2021-09-01 08:10:00|21364.24|21244.24|21371.72|21251.72|21371.72|21251.72|21364.24|21244.24|10
1630483810000|2021-09-01 08:10:10|21371.86|21251.86|21372.04|21252.04|21373.03|21253.03|21371.86|21251.86|10
1630483820000|2021-09-01 08:10:20|21371.94|21251.94|21373.17|21253.17|21373.17|21253.17|21371.94|21251.94|9
1630483830000|2021-09-01 08:10:30|21373.28|21253.28|21376.63|21256.63|21376.63|21256.63|21373.28|21253.28|10
1630483840000|2021-09-01 08:10:40|21376.82|21256.82|21381.77|21261.77|21381.77|21261.77|21376.69|21256.69|10
1630483850000|2021-09-01 08:10:50|21383.57|21263.57|21385.3|21265.3|21385.72|21265.72|21383.31|21263.31|10
1630483860000|2021-09-01 08:11:00|21385.46|21265.46|21386.52|21266.52|21386.55|21266.55|21385.46|21265.46|10
1630483870000|2021-09-01 08:11:10|21386.67|21266.67|21385.59|21265.59|21387.11|21267.11|21385.59|21265.59|9
1630483880000|2021-09-01 08:11:20|21386.89|21266.89|21386.5|21266.5|21388.18|21268.18|21386.5|21266.5|10
1630483890000|2021-09-01 08:11:30|21386.65|21266.65|21387.5|21267.5|21388.34|21268.34|21386.36|21266.36|10
1630483900000|2021-09-01 08:11:40|21387.79|21267.79|21391.86|21271.86|21391.86|21271.86|21387.12|21267.12|10
1630483910000|2021-09-01 08:11:50|21391.85|21271.85|21389.07|21269.07|21391.85|21271.85|21389.07|21269.07|10
1630483920000|2021-09-01 08:12:00|21387.01|21267.01|21384.4|21264.4|21387.01|21267.01|21384.4|21264.4|10
1630483930000|2021-09-01 08:12:10|21384.53|21264.53|21386.4|21266.4|21386.4|21266.4|21384.53|21264.53|9
1630483940000|2021-09-01 08:12:20|21385.5|21265.5|21386.22|21266.22|21386.22|21266.22|21385.49|21265.49|10
1630483950000|2021-09-01 08:12:30|21386|21266|21388.54|21268.54|21388.54|21268.54|21385.74|21265.74|10
1630483960000|2021-09-01 08:12:40|21389.62|21269.62|21390.8|21270.8|21390.8|21270.8|21389.31|21269.31|10
1630483970000|2021-09-01 08:12:50|21390.81|21270.81|21390|21270|21390.81|21270.81|21389.96|21269.96|10
1630483980000|2021-09-01 08:13:00|21389.79|21269.79|21389.03|21269.03|21389.79|21269.79|21388.93|21268.93|9
1630483990000|2021-09-01 08:13:10|21389.21|21269.21|21388.94|21268.94|21389.97|21269.97|21388.77|21268.77|10
1630484000000|2021-09-01 08:13:20|21388.92|21268.92|21388.31|21268.31|21390.2|21270.2|21388.31|21268.31|9
1630484010000|2021-09-01 08:13:30|21388.03|21268.03|21387.88|21267.88|21389.42|21269.42|21387.88|21267.88|9
1630484020000|2021-09-01 08:13:40|21387.78|21267.78|21384.38|21264.38|21388.06|21268.06|21384.38|21264.38|10
1630484030000|2021-09-01 08:13:50|21384.45|21264.45|21386.63|21266.63|21386.69|21266.69|21383.85|21263.85|10
1630484040000|2021-09-01 08:14:00|21386.54|21266.54|21386.13|21266.13|21386.63|21266.63|21384.87|21264.87|10
1630484050000|2021-09-01 08:14:10|21384.44|21264.44|21382.37|21262.37|21384.44|21264.44|21382.35|21262.35|10
1630484060000|2021-09-01 08:14:20|21381.9|21261.9|21381.48|21261.48|21381.9|21261.9|21381.27|21261.27|8
1630484070000|2021-09-01 08:14:30|21381.22|21261.22|21380.59|21260.59|21381.28|21261.28|21378.83|21258.83|10
1630484080000|2021-09-01 08:14:40|21380.63|21260.63|21379.43|21259.43|21381.02|21261.02|21379.02|21259.02|10
1630484090000|2021-09-01 08:14:50|21378.96|21258.96|21377.03|21257.03|21379.31|21259.31|21377.03|21257.03|10
1630484100000|2021-09-01 08:15:00|21377.16|21257.16|21379.08|21259.08|21379.08|21259.08|21376.76|21256.76|10
1630484110000|2021-09-01 08:15:10|21379.58|21259.58|21384.57|21264.57|21384.73|21264.73|21379.58|21259.58|10
1630484120000|2021-09-01 08:15:20|21385.66|21265.66|21386.94|21266.94|21386.94|21266.94|21385.66|21265.66|10
1630484130000|2021-09-01 08:15:30|21387.21|21267.21|21391.1|21271.1|21391.1|21271.1|21387.18|21267.18|10
1630484140000|2021-09-01 08:15:40|21390.95|21270.95|21392.56|21272.56|21394.23|21274.23|21390.95|21270.95|10
1630484150000|2021-09-01 08:15:50|21392.15|21272.15|21395.98|21275.98|21395.98|21275.98|21392.15|21272.15|9
1630484160000|2021-09-01 08:16:00|21396.45|21276.45|21403.2|21283.2|21403.2|21283.2|21396.45|21276.45|10
1630484170000|2021-09-01 08:16:10|21403.59|21283.59|21406.79|21286.79|21407.1|21287.1|21403.59|21283.59|10
1630484180000|2021-09-01 08:16:20|21407.14|21287.14|21405.49|21285.49|21408.58|21288.58|21405.49|21285.49|10
1630484190000|2021-09-01 08:16:30|21403.49|21283.49|21399.84|21279.84|21403.49|21283.49|21399.65|21279.65|10
1630484200000|2021-09-01 08:16:40|21399.95|21279.95|21396.29|21276.29|21400.03|21280.03|21396.29|21276.29|10
1630484210000|2021-09-01 08:16:50|21395.04|21275.04|21397.47|21277.47|21397.47|21277.47|21394.23|21274.23|10
1630484220000|2021-09-01 08:17:00|21397.95|21277.95|21401.76|21281.76|21401.91|21281.91|21397.24|21277.24|10
1630484230000|2021-09-01 08:17:10|21402.19|21282.19|21403.35|21283.35|21403.99|21283.99|21402.19|21282.19|10
1630484240000|2021-09-01 08:17:20|21403.12|21283.12|21404.34|21284.34|21404.91|21284.91|21403.12|21283.12|10
1630484250000|2021-09-01 08:17:30|21404.04|21284.04|21403.17|21283.17|21404.94|21284.94|21403.17|21283.17|10
1630484260000|2021-09-01 08:17:40|21402.73|21282.73|21401.23|21281.23|21402.73|21282.73|21401.23|21281.23|10
1630484270000|2021-09-01 08:17:50|21400.25|21280.25|21394.93|21274.93|21400.25|21280.25|21394.76|21274.76|10
1630484280000|2021-09-01 08:18:00|21396.02|21276.02|21394.49|21274.49|21396.02|21276.02|21394.37|21274.37|9
1630484290000|2021-09-01 08:18:10|21394.7|21274.7|21393.91|21273.91|21395.11|21275.11|21393.91|21273.91|10
1630484300000|2021-09-01 08:18:20|21393.84|21273.84|21396.29|21276.29|21396.76|21276.76|21393.84|21273.84|9
1630484310000|2021-09-01 08:18:30|21396.79|21276.79|21399.67|21279.67|21400.14|21280.14|21396.79|21276.79|10
1630484320000|2021-09-01 08:18:40|21399.94|21279.94|21398.02|21278.02|21400.83|21280.83|21398.02|21278.02|10
1630484330000|2021-09-01 08:18:50|21397.7|21277.7|21396.99|21276.99|21397.7|21277.7|21396.54|21276.54|9
1630484340000|2021-09-01 08:19:00|21396.93|21276.93|21393.16|21273.16|21396.93|21276.93|21392.44|21272.44|10
1630484350000|2021-09-01 08:19:10|21393.08|21273.08|21391.97|21271.97|21393.08|21273.08|21391.52|21271.52|10
1630484360000|2021-09-01 08:19:20|21392.15|21272.15|21396.62|21276.62|21396.65|21276.65|21392.15|21272.15|10
1630484370000|2021-09-01 08:19:30|21396.31|21276.31|21399.44|21279.44|21399.44|21279.44|21396.31|21276.31|10
1630484380000|2021-09-01 08:19:40|21399.93|21279.93|21401.49|21281.49|21403.95|21283.95|21399.93|21279.93|10
1630484390000|2021-09-01 08:19:50|21401.98|21281.98|21398.31|21278.31|21401.98|21281.98|21398.31|21278.31|9
1630484400000|2021-09-01 08:20:00|21398.33|21278.33|21392.53|21272.53|21398.33|21278.33|21392.53|21272.53|10
1630484410000|2021-09-01 08:20:10|21391.28|21271.28|21380.48|21260.48|21391.28|21271.28|21380.48|21260.48|10
1630484420000|2021-09-01 08:20:20|21380.33|21260.33|21377.2|21257.2|21380.33|21260.33|21375.35|21255.35|10
1630484430000|2021-09-01 08:20:30|21377.23|21257.23|21381.05|21261.05|21381.33|21261.33|21377.23|21257.23|10
1630484440000|2021-09-01 08:20:40|21381.21|21261.21|21380.05|21260.05|21381.21|21261.21|21379.66|21259.66|9
1630484450000|2021-09-01 08:20:50|21380.39|21260.39|21377.79|21257.79|21380.76|21260.76|21377.79|21257.79|10
1630484460000|2021-09-01 08:21:00|21377.96|21257.96|21377.36|21257.36|21378.58|21258.58|21377.23|21257.23|10
1630484470000|2021-09-01 08:21:10|21377.21|21257.21|21374.94|21254.94|21377.21|21257.21|21374.86|21254.86|10
1630484480000|2021-09-01 08:21:20|21374.18|21254.18|21371.77|21251.77|21375.14|21255.14|21371.77|21251.77|10
1630484490000|2021-09-01 08:21:30|21371.43|21251.43|21369.66|21249.66|21371.43|21251.43|21369.66|21249.66|10
1630484500000|2021-09-01 08:21:40|21370|21250|21369.34|21249.34|21370.34|21250.34|21369.34|21249.34|10
1630484510000|2021-09-01 08:21:50|21369.73|21249.73|21369.15|21249.15|21369.87|21249.87|21368.63|21248.63|10
1630484520000|2021-09-01 08:22:00|21369.02|21249.02|21368.65|21248.65|21369.55|21249.55|21368.61|21248.61|10
1630484530000|2021-09-01 08:22:10|21368.19|21248.19|21367.7|21247.7|21368.77|21248.77|21367.14|21247.14|10
1630484540000|2021-09-01 08:22:20|21367.56|21247.56|21368.49|21248.49|21368.49|21248.49|21366.38|21246.38|10
1630484550000|2021-09-01 08:22:30|21368.69|21248.69|21370.42|21250.42|21371.16|21251.16|21368.69|21248.69|10
1630484560000|2021-09-01 08:22:40|21370.35|21250.35|21370.7|21250.7|21370.7|21250.7|21370.01|21250.01|10
1630484570000|2021-09-01 08:22:50|21370.18|21250.18|21369.21|21249.21|21370.18|21250.18|21368.75|21248.75|10
1630484580000|2021-09-01 08:23:00|21369.93|21249.93|21368.8|21248.8|21369.93|21249.93|21368.8|21248.8|10
1630484590000|2021-09-01 08:23:10|21368.45|21248.45|21365.25|21245.25|21368.47|21248.47|21365.25|21245.25|9
1630484600000|2021-09-01 08:23:20|21363.45|21243.45|21361.89|21241.89|21363.46|21243.46|21361.87|21241.87|10
1630484610000|2021-09-01 08:23:30|21361.88|21241.88|21356.57|21236.57|21361.88|21241.88|21356.57|21236.57|10
1630484620000|2021-09-01 08:23:40|21356.68|21236.68|21350.94|21230.94|21356.68|21236.68|21350.94|21230.94|10
1630484630000|2021-09-01 08:23:50|21350.75|21230.75|21344.09|21224.09|21350.75|21230.75|21343.71|21223.71|10
1630484640000|2021-09-01 08:24:00|21343.97|21223.97|21343.43|21223.43|21344.5|21224.5|21342.66|21222.66|10
1630484650000|2021-09-01 08:24:10|21343.64|21223.64|21346.12|21226.12|21346.14|21226.14|21343.64|21223.64|10
1630484660000|2021-09-01 08:24:20|21346.29|21226.29|21344.79|21224.79|21347.05|21227.05|21344.5|21224.5|10
1630484670000|2021-09-01 08:24:30|21344.27|21224.27|21341.35|21221.35|21344.27|21224.27|21341.35|21221.35|10
1630484680000|2021-09-01 08:24:40|21341.22|21221.22|21339.48|21219.48|21341.22|21221.22|21339.48|21219.48|10
1630484690000|2021-09-01 08:24:50|21339.34|21219.34|21335.45|21215.45|21339.34|21219.34|21335.36|21215.36|10
1630484700000|2021-09-01 08:25:00|21335.57|21215.57|21336.34|21216.34|21336.52|21216.52|21334.48|21214.48|10
1630484710000|2021-09-01 08:25:10|21337.32|21217.32|21343.74|21223.74|21343.74|21223.74|21337.32|21217.32|9
1630484720000|2021-09-01 08:25:20|21343.83|21223.83|21342.86|21222.86|21344.89|21224.89|21342.86|21222.86|10
1630484730000|2021-09-01 08:25:30|21342.94|21222.94|21340.68|21220.68|21342.94|21222.94|21340.53|21220.53|10
1630484740000|2021-09-01 08:25:40|21340.84|21220.84|21342.91|21222.91|21343.17|21223.17|21340.49|21220.49|10
1630484750000|2021-09-01 08:25:50|21342.82|21222.82|21342.88|21222.88|21343.47|21223.47|21342.19|21222.19|10
1630484760000|2021-09-01 08:26:00|21342.87|21222.87|21343.05|21223.05|21343.29|21223.29|21342.84|21222.84|10
1630484770000|2021-09-01 08:26:10|21343.27|21223.27|21344.08|21224.08|21344.08|21224.08|21342.14|21222.14|10
1630484780000|2021-09-01 08:26:20|21344|21224|21342.89|21222.89|21344.09|21224.09|21342.68|21222.68|10
1630484790000|2021-09-01 08:26:30|21342.46|21222.46|21339.87|21219.87|21342.71|21222.71|21339.61|21219.61|10
1630484800000|2021-09-01 08:26:40|21339.26|21219.26|21337.51|21217.51|21339.26|21219.26|21337.49|21217.49|9
1630484810000|2021-09-01 08:26:50|21336.9|21216.9|21332.56|21212.56|21336.9|21216.9|21332.56|21212.56|10
1630484820000|2021-09-01 08:27:00|21330.76|21210.76|21331.06|21211.06|21331.06|21211.06|21329.86|21209.86|9
1630484830000|2021-09-01 08:27:10|21331.31|21211.31|21328.79|21208.79|21331.46|21211.46|21328.56|21208.56|10
1630484840000|2021-09-01 08:27:20|21329.94|21209.94|21329.87|21209.87|21330.48|21210.48|21329.54|21209.54|10
1630484850000|2021-09-01 08:27:30|21330.4|21210.4|21333.33|21213.33|21333.33|21213.33|21330.4|21210.4|9
1630484860000|2021-09-01 08:27:40|21333.43|21213.43|21333.66|21213.66|21334.46|21214.46|21333.26|21213.26|9
1630484870000|2021-09-01 08:27:50|21333.5|21213.5|21330.8|21210.8|21333.5|21213.5|21330.68|21210.68|10
1630484880000|2021-09-01 08:28:00|21329.95|21209.95|21327|21207|21329.95|21209.95|21327|21207|9
1630484890000|2021-09-01 08:28:10|21327.08|21207.08|21321.74|21201.74|21327.08|21207.08|21321.74|21201.74|10
1630484900000|2021-09-01 08:28:20|21320.23|21200.23|21318.79|21198.79|21320.23|21200.23|21318.57|21198.57|9
1630484910000|2021-09-01 08:28:30|21319.13|21199.13|21322.37|21202.37|21322.37|21202.37|21319.13|21199.13|10
1630484920000|2021-09-01 08:28:40|21322.41|21202.41|21325.02|21205.02|21325.02|21205.02|21322.41|21202.41|10
1630484930000|2021-09-01 08:28:50|21325.51|21205.51|21324.59|21204.59|21327.21|21207.21|21324.59|21204.59|10
1630484940000|2021-09-01 08:29:00|21324.74|21204.74|21326.67|21206.67|21326.81|21206.81|21324.3|21204.3|10
1630484950000|2021-09-01 08:29:10|21326.35|21206.35|21324.54|21204.54|21327.19|21207.19|21324.54|21204.54|10
1630484960000|2021-09-01 08:29:20|21325.43|21205.43|21320.18|21200.18|21325.43|21205.43|21320.18|21200.18|10
1630484970000|2021-09-01 08:29:30|21320.05|21200.05|21318.3|21198.3|21320.05|21200.05|21318.3|21198.3|10
1630484980000|2021-09-01 08:29:40|21317.9|21197.9|21315.55|21195.55|21317.9|21197.9|21315.55|21195.55|10
1630484990000|2021-09-01 08:29:50|21315.36|21195.36|21312.44|21192.44|21315.36|21195.36|21312.44|21192.44|10
1630485000000|2021-09-01 08:30:00|21312.41|21192.41|21308.59|21188.59|21312.41|21192.41|21308.59|21188.59|10
1630485010000|2021-09-01 08:30:10|21308.63|21188.63|21303.04|21183.04|21308.63|21188.63|21303.04|21183.04|10
1630485020000|2021-09-01 08:30:20|21303.29|21183.29|21300.84|21180.84|21303.29|21183.29|21299.15|21179.15|10
1630485030000|2021-09-01 08:30:30|21300.97|21180.97|21300.02|21180.02|21300.97|21180.97|21299.19|21179.19|10
1630485040000|2021-09-01 08:30:40|21299.25|21179.25|21308.8|21188.8|21308.8|21188.8|21299.25|21179.25|10
1630485050000|2021-09-01 08:30:50|21309.36|21189.36|21316.56|21196.56|21316.56|21196.56|21309.36|21189.36|10
1630485060000|2021-09-01 08:31:00|21316.75|21196.75|21332.13|21212.13|21332.33|21212.33|21316.75|21196.75|10
1630485070000|2021-09-01 08:31:10|21333|21213|21339.28|21219.28|21339.28|21219.28|21333|21213|10
1630485080000|2021-09-01 08:31:20|21339.24|21219.24|21344.06|21224.06|21344.06|21224.06|21339.24|21219.24|10
1630485090000|2021-09-01 08:31:30|21343.78|21223.78|21343.06|21223.06|21344.5|21224.5|21343.06|21223.06|10
1630485100000|2021-09-01 08:31:40|21342.75|21222.75|21338.54|21218.54|21342.75|21222.75|21338.54|21218.54|10
1630485110000|2021-09-01 08:31:50|21338.56|21218.56|21331.79|21211.79|21338.56|21218.56|21331.79|21211.79|10
1630485120000|2021-09-01 08:32:00|21331.8|21211.8|21330.98|21210.98|21331.8|21211.8|21330.03|21210.03|9
1630485130000|2021-09-01 08:32:10|21330.55|21210.55|21331.43|21211.43|21331.54|21211.54|21329.96|21209.96|10
1630485140000|2021-09-01 08:32:20|21331.38|21211.38|21325.53|21205.53|21331.38|21211.38|21324.76|21204.76|9
1630485150000|2021-09-01 08:32:30|21325.91|21205.91|21325.17|21205.17|21325.91|21205.91|21324.32|21204.32|10
1630485160000|2021-09-01 08:32:40|21325.51|21205.51|21323.43|21203.43|21325.65|21205.65|21323.32|21203.32|10
1630485170000|2021-09-01 08:32:50|21324.21|21204.21|21321.52|21201.52|21324.21|21204.21|21321.52|21201.52|10
1630485180000|2021-09-01 08:33:00|21321.37|21201.37|21318.09|21198.09|21321.37|21201.37|21316.97|21196.97|10
1630485190000|2021-09-01 08:33:10|21318.28|21198.28|21317.17|21197.17|21318.55|21198.55|21316.61|21196.61|10
1630485200000|2021-09-01 08:33:20|21317.16|21197.16|21315.61|21195.61|21317.48|21197.48|21315.41|21195.41|10
1630485210000|2021-09-01 08:33:30|21315.2|21195.2|21313.94|21193.94|21315.2|21195.2|21313.94|21193.94|9
1630485220000|2021-09-01 08:33:40|21313.15|21193.15|21315.09|21195.09|21315.09|21195.09|21310.91|21190.91|10
1630485230000|2021-09-01 08:33:50|21316.33|21196.33|21327.03|21207.03|21327.03|21207.03|21316.33|21196.33|10
1630485240000|2021-09-01 08:34:00|21328.59|21208.59|21332.77|21212.77|21332.77|21212.77|21328.59|21208.59|10
1630485250000|2021-09-01 08:34:10|21332.6|21212.6|21335.12|21215.12|21335.51|21215.51|21332.6|21212.6|10
1630485260000|2021-09-01 08:34:20|21334.79|21214.79|21337.11|21217.11|21337.11|21217.11|21334.79|21214.79|10
1630485270000|2021-09-01 08:34:30|21337.02|21217.02|21341.33|21221.33|21341.33|21221.33|21336.85|21216.85|10
1630485280000|2021-09-01 08:34:40|21341.78|21221.78|21339.43|21219.43|21341.78|21221.78|21339.32|21219.32|10
1630485290000|2021-09-01 08:34:50|21338.92|21218.92|21341.62|21221.62|21341.62|21221.62|21338.92|21218.92|10
1630485300000|2021-09-01 08:35:00|21341|21221|21338.76|21218.76|21341|21221|21338.76|21218.76|9
1630485310000|2021-09-01 08:35:10|21338.77|21218.77|21334.37|21214.37|21338.77|21218.77|21334.37|21214.37|10
1630485320000|2021-09-01 08:35:20|21333.9|21213.9|21334.36|21214.36|21334.36|21214.36|21333.03|21213.03|10
1630485330000|2021-09-01 08:35:30|21334.12|21214.12|21331.51|21211.51|21334.12|21214.12|21331.51|21211.51|10
1630485340000|2021-09-01 08:35:40|21331.33|21211.33|21333.14|21213.14|21333.14|21213.14|21330.56|21210.56|10
1630485350000|2021-09-01 08:35:50|21333.18|21213.18|21335.68|21215.68|21335.71|21215.71|21333.14|21213.14|10
1630485360000|2021-09-01 08:36:00|21335.74|21215.74|21338.92|21218.92|21338.92|21218.92|21335.74|21215.74|10
1630485370000|2021-09-01 08:36:10|21338.89|21218.89|21339.76|21219.76|21339.92|21219.92|21338.73|21218.73|10
1630485380000|2021-09-01 08:36:20|21339.53|21219.53|21338.44|21218.44|21339.53|21219.53|21337.49|21217.49|10
1630485390000|2021-09-01 08:36:30|21339.08|21219.08|21336.88|21216.88|21339.08|21219.08|21336.88|21216.88|9
1630485400000|2021-09-01 08:36:40|21337.04|21217.04|21336.52|21216.52|21338.16|21218.16|21336.46|21216.46|10
1630485410000|2021-09-01 08:36:50|21336.71|21216.71|21336.51|21216.51|21336.71|21216.71|21336.27|21216.27|7
1630485420000|2021-09-01 08:37:00|21336.48|21216.48|21334.87|21214.87|21336.48|21216.48|21334.78|21214.78|10
1630485430000|2021-09-01 08:37:10|21334.98|21214.98|21334.85|21214.85|21334.98|21214.98|21334.01|21214.01|10
1630485440000|2021-09-01 08:37:20|21335.25|21215.25|21333.94|21213.94|21335.57|21215.57|21333.73|21213.73|10
1630485450000|2021-09-01 08:37:30|21334.01|21214.01|21335.69|21215.69|21335.81|21215.81|21333.9|21213.9|10
1630485460000|2021-09-01 08:37:40|21335.57|21215.57|21334.28|21214.28|21335.57|21215.57|21334.21|21214.21|9
1630485470000|2021-09-01 08:37:50|21334.17|21214.17|21338.48|21218.48|21338.48|21218.48|21334.16|21214.16|10
1630485480000|2021-09-01 08:38:00|21338.85|21218.85|21346.92|21226.92|21346.92|21226.92|21338.85|21218.85|10
1630485490000|2021-09-01 08:38:10|21346.87|21226.87|21351.18|21231.18|21351.28|21231.28|21346.87|21226.87|10
1630485500000|2021-09-01 08:38:20|21351.05|21231.05|21352.4|21232.4|21352.56|21232.56|21350.38|21230.38|10
1630485510000|2021-09-01 08:38:30|21352.23|21232.23|21351.59|21231.59|21353.78|21233.78|21351.59|21231.59|9
1630485520000|2021-09-01 08:38:40|21351.26|21231.26|21350.03|21230.03|21351.26|21231.26|21349.88|21229.88|8
1630485530000|2021-09-01 08:38:50|21349.65|21229.65|21344.68|21224.68|21349.65|21229.65|21344.68|21224.68|10
1630485540000|2021-09-01 08:39:00|21344.65|21224.65|21342.57|21222.57|21344.65|21224.65|21342.57|21222.57|9
1630485550000|2021-09-01 08:39:10|21342.44|21222.44|21340.81|21220.81|21342.5|21222.5|21340.47|21220.47|10
1630485560000|2021-09-01 08:39:20|21342.49|21222.49|21339.25|21219.25|21342.66|21222.66|21339.25|21219.25|10
1630485570000|2021-09-01 08:39:30|21339.43|21219.43|21335.63|21215.63|21339.46|21219.46|21335.63|21215.63|10
1630485580000|2021-09-01 08:39:40|21334.74|21214.74|21332.72|21212.72|21334.74|21214.74|21332.72|21212.72|10
1630485590000|2021-09-01 08:39:50|21332.85|21212.85|21332.32|21212.32|21333.14|21213.14|21332.32|21212.32|10
1630485600000|2021-09-01 08:40:00|21332.39|21212.39|21333.1|21213.1|21333.1|21213.1|21332.17|21212.17|10
1630485610000|2021-09-01 08:40:10|21333.08|21213.08|21330.55|21210.55|21333.08|21213.08|21330.55|21210.55|10
1630485620000|2021-09-01 08:40:20|21330.34|21210.34|21328.76|21208.76|21330.81|21210.81|21328.5|21208.5|10
1630485630000|2021-09-01 08:40:30|21328.96|21208.96|21330.21|21210.21|21331.05|21211.05|21328.96|21208.96|10
1630485640000|2021-09-01 08:40:40|21330.16|21210.16|21328.4|21208.4|21330.16|21210.16|21328.4|21208.4|9
1630485650000|2021-09-01 08:40:50|21329.07|21209.07|21327.64|21207.64|21329.07|21209.07|21327.64|21207.64|8
1630485660000|2021-09-01 08:41:00|21327.61|21207.61|21327.46|21207.46|21327.62|21207.62|21327.06|21207.06|9
1630485670000|2021-09-01 08:41:10|21327.31|21207.31|21325.66|21205.66|21327.31|21207.31|21325.66|21205.66|9
1630485680000|2021-09-01 08:41:20|21325.96|21205.96|21326.21|21206.21|21326.21|21206.21|21324.96|21204.96|10
1630485690000|2021-09-01 08:41:30|21326.06|21206.06|21324.31|21204.31|21326.06|21206.06|21324.31|21204.31|10
1630485700000|2021-09-01 08:41:40|21323.15|21203.15|21318.16|21198.16|21323.44|21203.44|21318.16|21198.16|10
1630485710000|2021-09-01 08:41:50|21318.38|21198.38|21319.08|21199.08|21319.46|21199.46|21318.06|21198.06|10
1630485720000|2021-09-01 08:42:00|21319.06|21199.06|21320.46|21200.46|21320.46|21200.46|21318.9|21198.9|10
1630485730000|2021-09-01 08:42:10|21321.63|21201.63|21321.16|21201.16|21322.59|21202.59|21321.16|21201.16|10
1630485740000|2021-09-01 08:42:20|21320.79|21200.79|21317.03|21197.03|21320.79|21200.79|21317.03|21197.03|10
1630485750000|2021-09-01 08:42:30|21315.02|21195.02|21313.43|21193.43|21315.02|21195.02|21313.43|21193.43|9
1630485760000|2021-09-01 08:42:40|21313.22|21193.22|21311.19|21191.19|21313.22|21193.22|21311.19|21191.19|9
1630485770000|2021-09-01 08:42:50|21311.48|21191.48|21309.99|21189.99|21311.52|21191.52|21309.72|21189.72|10
1630485780000|2021-09-01 08:43:00|21310.1|21190.1|21309.93|21189.93|21310.1|21190.1|21309.66|21189.66|9
1630485790000|2021-09-01 08:43:10|21310.04|21190.04|21311.8|21191.8|21311.88|21191.88|21309.83|21189.83|10
1630485800000|2021-09-01 08:43:20|21311.65|21191.65|21318.18|21198.18|21318.18|21198.18|21310.87|21190.87|10
1630485810000|2021-09-01 08:43:30|21318.73|21198.73|21314.38|21194.38|21318.73|21198.73|21314.38|21194.38|9
1630485820000|2021-09-01 08:43:40|21314.37|21194.37|21313.53|21193.53|21314.88|21194.88|21313.4|21193.4|10
1630485830000|2021-09-01 08:43:50|21313.44|21193.44|21310.9|21190.9|21313.44|21193.44|21310.9|21190.9|10
1630485840000|2021-09-01 08:44:00|21310.68|21190.68|21310.45|21190.45|21310.9|21190.9|21309.16|21189.16|10
1630485850000|2021-09-01 08:44:10|21310.02|21190.02|21308|21188|21310.02|21190.02|21306.86|21186.86|10
1630485860000|2021-09-01 08:44:20|21307.82|21187.82|21309.43|21189.43|21309.43|21189.43|21307.24|21187.24|10
1630485870000|2021-09-01 08:44:30|21309.54|21189.54|21307.28|21187.28|21309.56|21189.56|21307.28|21187.28|10
1630485880000|2021-09-01 08:44:40|21307.16|21187.16|21301.89|21181.89|21307.16|21187.16|21301.89|21181.89|10
1630485890000|2021-09-01 08:44:50|21302.85|21182.85|21299.17|21179.17|21303|21183|21299.17|21179.17|9
1630485900000|2021-09-01 08:45:00|21299.84|21179.84|21297.86|21177.86|21299.84|21179.84|21297.86|21177.86|10
1630485910000|2021-09-01 08:45:10|21297.74|21177.74|21303.96|21183.96|21303.96|21183.96|21297.74|21177.74|10
1630485920000|2021-09-01 08:45:20|21304.32|21184.32|21307.1|21187.1|21307.79|21187.79|21304.32|21184.32|10
1630485930000|2021-09-01 08:45:30|21306.46|21186.46|21305.03|21185.03|21307.67|21187.67|21304.69|21184.69|10
1630485940000|2021-09-01 08:45:40|21303.04|21183.04|21300.89|21180.89|21303.04|21183.04|21300.04|21180.04|10
1630485950000|2021-09-01 08:45:50|21301.21|21181.21|21304.45|21184.45|21304.45|21184.45|21301.15|21181.15|10
1630485960000|2021-09-01 08:46:00|21304.52|21184.52|21306.09|21186.09|21306.09|21186.09|21304.49|21184.49|10
1630485970000|2021-09-01 08:46:10|21306|21186|21306.1|21186.1|21307.03|21187.03|21305.49|21185.49|10
1630485980000|2021-09-01 08:46:20|21305.9|21185.9|21303.2|21183.2|21305.9|21185.9|21303.2|21183.2|10
1630485990000|2021-09-01 08:46:30|21303.01|21183.01|21300.07|21180.07|21303.01|21183.01|21299.61|21179.61|10
1630486000000|2021-09-01 08:46:40|21299.57|21179.57|21297.12|21177.12|21299.67|21179.67|21297.12|21177.12|9
1630486010000|2021-09-01 08:46:50|21295.9|21175.9|21298.64|21178.64|21298.64|21178.64|21295.9|21175.9|10
1630486020000|2021-09-01 08:47:00|21298.1|21178.1|21296.88|21176.88|21298.2|21178.2|21296.08|21176.08|10
1630486030000|2021-09-01 08:47:10|21297.08|21177.08|21300.91|21180.91|21300.91|21180.91|21297.08|21177.08|10
1630486040000|2021-09-01 08:47:20|21301.98|21181.98|21299.41|21179.41|21302.26|21182.26|21299.41|21179.41|10
1630486050000|2021-09-01 08:47:30|21299.4|21179.4|21298.62|21178.62|21299.42|21179.42|21298.1|21178.1|9
1630486060000|2021-09-01 08:47:40|21299.5|21179.5|21308.43|21188.43|21308.43|21188.43|21297.21|21177.21|10
1630486070000|2021-09-01 08:47:50|21308.48|21188.48|21329.23|21209.23|21329.23|21209.23|21308.48|21188.48|10
1630486080000|2021-09-01 08:48:00|21330.33|21210.33|21336.05|21216.05|21336.05|21216.05|21330.33|21210.33|9
1630486090000|2021-09-01 08:48:10|21336.7|21216.7|21337.4|21217.4|21339.92|21219.92|21336.7|21216.7|10
1630486100000|2021-09-01 08:48:20|21336.77|21216.77|21331.86|21211.86|21336.77|21216.77|21331.86|21211.86|10
1630486110000|2021-09-01 08:48:30|21331.88|21211.88|21326.1|21206.1|21331.94|21211.94|21326.1|21206.1|10
1630486120000|2021-09-01 08:48:40|21323.55|21203.55|21323.02|21203.02|21324.68|21204.68|21323.02|21203.02|10
1630486130000|2021-09-01 08:48:50|21322.67|21202.67|21321.2|21201.2|21322.89|21202.89|21321.16|21201.16|10
1630486140000|2021-09-01 08:49:00|21321.52|21201.52|21322.99|21202.99|21323.47|21203.47|21321.52|21201.52|10
1630486150000|2021-09-01 08:49:10|21323.38|21203.38|21321.12|21201.12|21323.64|21203.64|21321.12|21201.12|8
1630486160000|2021-09-01 08:49:20|21322.25|21202.25|21324.77|21204.77|21324.77|21204.77|21322.25|21202.25|10
1630486170000|2021-09-01 08:49:30|21324.58|21204.58|21324.48|21204.48|21324.58|21204.58|21323.95|21203.95|10
1630486180000|2021-09-01 08:49:40|21324.44|21204.44|21326.26|21206.26|21326.39|21206.39|21324.44|21204.44|10
1630486190000|2021-09-01 08:49:50|21327.9|21207.9|21330.77|21210.77|21330.8|21210.8|21327.9|21207.9|9
1630486200000|2021-09-01 08:50:00|21332.04|21212.04|21333.67|21213.67|21333.67|21213.67|21332.04|21212.04|9
1630486210000|2021-09-01 08:50:10|21333.93|21213.93|21329.18|21209.18|21333.93|21213.93|21329.18|21209.18|9
1630486220000|2021-09-01 08:50:20|21329.44|21209.44|21329.87|21209.87|21330.5|21210.5|21329.37|21209.37|10
1630486230000|2021-09-01 08:50:30|21329.56|21209.56|21327.89|21207.89|21329.73|21209.73|21327.41|21207.41|10
1630486240000|2021-09-01 08:50:40|21327.45|21207.45|21331.89|21211.89|21331.89|21211.89|21327.37|21207.37|10
1630486250000|2021-09-01 08:50:50|21332.37|21212.37|21341.16|21221.16|21341.16|21221.16|21332.37|21212.37|10
1630486260000|2021-09-01 08:51:00|21341.69|21221.69|21348.8|21228.8|21348.8|21228.8|21341.69|21221.69|10
1630486270000|2021-09-01 08:51:10|21347.29|21227.29|21351.29|21231.29|21351.29|21231.29|21347.29|21227.29|10
1630486280000|2021-09-01 08:51:20|21350.28|21230.28|21350.02|21230.02|21351.07|21231.07|21349.74|21229.74|10
1630486290000|2021-09-01 08:51:30|21349.99|21229.99|21348.24|21228.24|21349.99|21229.99|21348.24|21228.24|9
1630486300000|2021-09-01 08:51:40|21348.2|21228.2|21354.73|21234.73|21354.73|21234.73|21348.2|21228.2|10
1630486310000|2021-09-01 08:51:50|21355|21235|21356.1|21236.1|21356.1|21236.1|21354.94|21234.94|10
1630486320000|2021-09-01 08:52:00|21356.05|21236.05|21356.88|21236.88|21356.88|21236.88|21355.78|21235.78|10
1630486330000|2021-09-01 08:52:10|21356.83|21236.83|21354.72|21234.72|21356.84|21236.84|21354.72|21234.72|10
1630486340000|2021-09-01 08:52:20|21354.52|21234.52|21356.08|21236.08|21356.21|21236.21|21354.17|21234.17|9
1630486350000|2021-09-01 08:52:30|21356.17|21236.17|21352.97|21232.97|21356.17|21236.17|21352.97|21232.97|9
1630486360000|2021-09-01 08:52:40|21352.14|21232.14|21352.88|21232.88|21352.96|21232.96|21350.75|21230.75|9
1630486370000|2021-09-01 08:52:50|21353.01|21233.01|21355.53|21235.53|21355.53|21235.53|21353.01|21233.01|10
1630486380000|2021-09-01 08:53:00|21355.67|21235.67|21356.62|21236.62|21357.21|21237.21|21355.67|21235.67|10
1630486390000|2021-09-01 08:53:10|21356.81|21236.81|21353.19|21233.19|21356.81|21236.81|21353.19|21233.19|10
1630486400000|2021-09-01 08:53:20|21353|21233|21348.6|21228.6|21353.02|21233.02|21348.6|21228.6|10
1630486410000|2021-09-01 08:53:30|21349.54|21229.54|21357.01|21237.01|21357.01|21237.01|21348.73|21228.73|10
1630486420000|2021-09-01 08:53:40|21357.24|21237.24|21368.17|21248.17|21368.17|21248.17|21357.24|21237.24|10
1630486430000|2021-09-01 08:53:50|21368.27|21248.27|21370.22|21250.22|21370.48|21250.48|21368.27|21248.27|9
1630486440000|2021-09-01 08:54:00|21370.08|21250.08|21372.17|21252.17|21373.01|21253.01|21369.54|21249.54|10
1630486450000|2021-09-01 08:54:10|21372.34|21252.34|21371.97|21251.97|21372.93|21252.93|21371.28|21251.28|9
1630486460000|2021-09-01 08:54:20|21372.19|21252.19|21369.61|21249.61|21372.2|21252.2|21369.35|21249.35|10
1630486470000|2021-09-01 08:54:30|21369.39|21249.39|21371.21|21251.21|21371.21|21251.21|21368.79|21248.79|10
1630486480000|2021-09-01 08:54:40|21371.71|21251.71|21371.5|21251.5|21373.13|21253.13|21371.49|21251.49|10
1630486490000|2021-09-01 08:54:50|21371.33|21251.33|21370.16|21250.16|21371.56|21251.56|21369.97|21249.97|10
1630486500000|2021-09-01 08:55:00|21370.75|21250.75|21373.6|21253.6|21373.6|21253.6|21370.75|21250.75|10
1630486510000|2021-09-01 08:55:10|21374.09|21254.09|21372.84|21252.84|21374.47|21254.47|21372.84|21252.84|9
1630486520000|2021-09-01 08:55:20|21372.67|21252.67|21372.44|21252.44|21373.84|21253.84|21372.44|21252.44|10
1630486530000|2021-09-01 08:55:30|21371.75|21251.75|21371.33|21251.33|21372.04|21252.04|21371.33|21251.33|10
1630486540000|2021-09-01 08:55:40|21371.56|21251.56|21369.18|21249.18|21372.01|21252.01|21369.18|21249.18|10
1630486550000|2021-09-01 08:55:50|21368.76|21248.76|21368.92|21248.92|21370.05|21250.05|21368.3|21248.3|10
1630486560000|2021-09-01 08:56:00|21368.94|21248.94|21366.95|21246.95|21369.53|21249.53|21366.95|21246.95|10
1630486570000|2021-09-01 08:56:10|21366.43|21246.43|21363.08|21243.08|21366.43|21246.43|21363.08|21243.08|10
1630486580000|2021-09-01 08:56:20|21362.57|21242.57|21358.59|21238.59|21362.57|21242.57|21357.92|21237.92|10
1630486590000|2021-09-01 08:56:30|21358.63|21238.63|21355.51|21235.51|21358.64|21238.64|21355.35|21235.35|10
1630486600000|2021-09-01 08:56:40|21355.44|21235.44|21356.31|21236.31|21356.31|21236.31|21354.9|21234.9|9
1630486610000|2021-09-01 08:56:50|21356.74|21236.74|21367.32|21247.32|21367.84|21247.84|21356.74|21236.74|10
1630486620000|2021-09-01 08:57:00|21367.8|21247.8|21372.76|21252.76|21372.76|21252.76|21367.8|21247.8|10
1630486630000|2021-09-01 08:57:10|21373.96|21253.96|21376.75|21256.75|21376.75|21256.75|21373.96|21253.96|9
1630486640000|2021-09-01 08:57:20|21376.21|21256.21|21373.74|21253.74|21376.21|21256.21|21373.74|21253.74|10
1630486650000|2021-09-01 08:57:30|21373.61|21253.61|21372.69|21252.69|21373.72|21253.72|21372.33|21252.33|9
1630486660000|2021-09-01 08:57:40|21372.73|21252.73|21376.73|21256.73|21376.73|21256.73|21372.73|21252.73|9
1630486670000|2021-09-01 08:57:50|21375.62|21255.62|21373.1|21253.1|21375.84|21255.84|21373.1|21253.1|10
1630486680000|2021-09-01 08:58:00|21373.14|21253.14|21371.51|21251.51|21373.14|21253.14|21370.57|21250.57|10
1630486690000|2021-09-01 08:58:10|21371.19|21251.19|21370.35|21250.35|21371.19|21251.19|21369.99|21249.99|10
1630486700000|2021-09-01 08:58:20|21371.42|21251.42|21369.24|21249.24|21371.46|21251.46|21369.24|21249.24|10
1630486710000|2021-09-01 08:58:30|21369.39|21249.39|21369.5|21249.5|21370.5|21250.5|21369.18|21249.18|9
1630486720000|2021-09-01 08:58:40|21368.57|21248.57|21367.97|21247.97|21368.57|21248.57|21367.87|21247.87|10
1630486730000|2021-09-01 08:58:50|21367.86|21247.86|21366.14|21246.14|21368.91|21248.91|21366.14|21246.14|10
1630486740000|2021-09-01 08:59:00|21365.49|21245.49|21360.01|21240.01|21365.49|21245.49|21359.8|21239.8|10
1630486750000|2021-09-01 08:59:10|21359.96|21239.96|21359.57|21239.57|21359.96|21239.96|21357.57|21237.57|10
1630486760000|2021-09-01 08:59:20|21359.55|21239.55|21360.97|21240.97|21362.41|21242.41|21359.18|21239.18|10
1630486770000|2021-09-01 08:59:30|21360.81|21240.81|21362.88|21242.88|21364.26|21244.26|21360.73|21240.73|10
1630486780000|2021-09-01 08:59:40|21363.99|21243.99|21366.15|21246.15|21366.15|21246.15|21363.99|21243.99|10
1630486790000|2021-09-01 08:59:50|21366.1|21246.1|21365.25|21245.25|21367.08|21247.08|21365.25|21245.25|7
1630486800000|2021-09-01 09:00:00|21365.42|21245.42|21368.53|21248.53|21368.53|21248.53|21364.84|21244.84|10
1630486810000|2021-09-01 09:00:10|21368.54|21248.54|21374.37|21254.37|21374.37|21254.37|21368.54|21248.54|9
1630486820000|2021-09-01 09:00:20|21374.78|21254.78|21379.12|21259.12|21379.46|21259.46|21374.78|21254.78|10
1630486830000|2021-09-01 09:00:30|21379.8|21259.8|21381.72|21261.72|21381.94|21261.94|21379.8|21259.8|10
1630486840000|2021-09-01 09:00:40|21381.85|21261.85|21384.48|21264.48|21384.74|21264.74|21381.85|21261.85|10
1630486850000|2021-09-01 09:00:50|21385.14|21265.14|21385.46|21265.46|21385.69|21265.69|21384.63|21264.63|10
1630486860000|2021-09-01 09:01:00|21385.44|21265.44|21387.17|21267.17|21387.43|21267.43|21385.44|21265.44|10
1630486870000|2021-09-01 09:01:10|21387.02|21267.02|21389.67|21269.67|21389.81|21269.81|21386.89|21266.89|10
1630486880000|2021-09-01 09:01:20|21389.7|21269.7|21395.62|21275.62|21395.62|21275.62|21389.7|21269.7|10
1630486890000|2021-09-01 09:01:30|21395.79|21275.79|21392.7|21272.7|21395.79|21275.79|21392.7|21272.7|10
1630486900000|2021-09-01 09:01:40|21391.71|21271.71|21390.11|21270.11|21391.71|21271.71|21390.08|21270.08|10
1630486910000|2021-09-01 09:01:50|21390.01|21270.01|21383.07|21263.07|21390.01|21270.01|21383.07|21263.07|9
1630486920000|2021-09-01 09:02:00|21382.64|21262.64|21378.52|21258.52|21382.71|21262.71|21378.3|21258.3|10
1630486930000|2021-09-01 09:02:10|21378.46|21258.46|21377.99|21257.99|21378.56|21258.56|21377.22|21257.22|10
1630486940000|2021-09-01 09:02:20|21377.89|21257.89|21374.94|21254.94|21378.77|21258.77|21374.94|21254.94|10
1630486950000|2021-09-01 09:02:30|21374.52|21254.52|21372.44|21252.44|21374.52|21254.52|21371.94|21251.94|10
1630486960000|2021-09-01 09:02:40|21373.48|21253.48|21376.73|21256.73|21376.73|21256.73|21373.15|21253.15|10
1630486970000|2021-09-01 09:02:50|21376.89|21256.89|21378.07|21258.07|21378.22|21258.22|21376.46|21256.46|9
1630486980000|2021-09-01 09:03:00|21378.12|21258.12|21375.75|21255.75|21378.12|21258.12|21375.75|21255.75|10
1630486990000|2021-09-01 09:03:10|21375.68|21255.68|21377.74|21257.74|21377.74|21257.74|21375.68|21255.68|10
1630487000000|2021-09-01 09:03:20|21377.78|21257.78|21380.32|21260.32|21380.32|21260.32|21377.78|21257.78|10
1630487010000|2021-09-01 09:03:30|21380.39|21260.39|21380.03|21260.03|21380.75|21260.75|21379.78|21259.78|9
1630487020000|2021-09-01 09:03:40|21380.27|21260.27|21380.43|21260.43|21381.05|21261.05|21380.27|21260.27|10
1630487030000|2021-09-01 09:03:50|21380.69|21260.69|21377.82|21257.82|21380.75|21260.75|21377.82|21257.82|10
1630487040000|2021-09-01 09:04:00|21377.88|21257.88|21375.01|21255.01|21377.88|21257.88|21374.98|21254.98|10
1630487050000|2021-09-01 09:04:10|21374.39|21254.39|21371.21|21251.21|21374.53|21254.53|21371.21|21251.21|10
1630487060000|2021-09-01 09:04:20|21371.32|21251.32|21369.21|21249.21|21371.32|21251.32|21368.98|21248.98|10
1630487070000|2021-09-01 09:04:30|21369.31|21249.31|21369.92|21249.92|21369.92|21249.92|21368.38|21248.38|10
1630487080000|2021-09-01 09:04:40|21369.72|21249.72|21373.9|21253.9|21373.9|21253.9|21369.59|21249.59|10
1630487090000|2021-09-01 09:04:50|21373.99|21253.99|21377.72|21257.72|21377.72|21257.72|21373.99|21253.99|10
1630487100000|2021-09-01 09:05:00|21377.66|21257.66|21376.38|21256.38|21377.78|21257.78|21376.38|21256.38|9
1630487110000|2021-09-01 09:05:10|21376.26|21256.26|21377.3|21257.3|21377.3|21257.3|21376.12|21256.12|10
1630487120000|2021-09-01 09:05:20|21377.35|21257.35|21370.84|21250.84|21377.35|21257.35|21370.84|21250.84|10
1630487130000|2021-09-01 09:05:30|21370.94|21250.94|21372.85|21252.85|21372.95|21252.95|21370.71|21250.71|10
1630487140000|2021-09-01 09:05:40|21372.72|21252.72|21372.09|21252.09|21372.78|21252.78|21372.09|21252.09|10
1630487150000|2021-09-01 09:05:50|21371.72|21251.72|21366.81|21246.81|21371.72|21251.72|21366.81|21246.81|10
1630487160000|2021-09-01 09:06:00|21366.79|21246.79|21364.17|21244.17|21366.79|21246.79|21363.77|21243.77|10
1630487170000|2021-09-01 09:06:10|21363.73|21243.73|21362.97|21242.97|21364.1|21244.1|21362.97|21242.97|9
1630487180000|2021-09-01 09:06:20|21363.21|21243.21|21366.53|21246.53|21366.53|21246.53|21363.21|21243.21|10
1630487190000|2021-09-01 09:06:30|21367.1|21247.1|21367.79|21247.79|21368.2|21248.2|21367.1|21247.1|9
1630487200000|2021-09-01 09:06:40|21367.03|21247.03|21367.6|21247.6|21368.01|21248.01|21366.75|21246.75|10
1630487210000|2021-09-01 09:06:50|21367.65|21247.65|21372.08|21252.08|21372.08|21252.08|21367.65|21247.65|10
1630487220000|2021-09-01 09:07:00|21372.13|21252.13|21373.07|21253.07|21373.07|21253.07|21372.1|21252.1|10
1630487230000|2021-09-01 09:07:10|21373.14|21253.14|21372.18|21252.18|21373.14|21253.14|21371.74|21251.74|9
1630487240000|2021-09-01 09:07:20|21371.92|21251.92|21368.99|21248.99|21371.92|21251.92|21368.99|21248.99|9
1630487250000|2021-09-01 09:07:30|21369.4|21249.4|21371.16|21251.16|21371.16|21251.16|21369.29|21249.29|9
1630487260000|2021-09-01 09:07:40|21371.6|21251.6|21372.78|21252.78|21372.85|21252.85|21371.39|21251.39|10
1630487270000|2021-09-01 09:07:50|21372.46|21252.46|21372.79|21252.79|21372.79|21252.79|21372.21|21252.21|9
1630487280000|2021-09-01 09:08:00|21373.1|21253.1|21373.86|21253.86|21373.86|21253.86|21373.03|21253.03|9
1630487290000|2021-09-01 09:08:10|21373.61|21253.61|21373.46|21253.46|21373.79|21253.79|21371.81|21251.81|10
1630487300000|2021-09-01 09:08:20|21373.42|21253.42|21378.32|21258.32|21378.93|21258.93|21373.42|21253.42|10
1630487310000|2021-09-01 09:08:30|21378.71|21258.71|21383.82|21263.82|21383.82|21263.82|21378.54|21258.54|10
1630487320000|2021-09-01 09:08:40|21383.96|21263.96|21387.85|21267.85|21388.58|21268.58|21383.96|21263.96|10
1630487330000|2021-09-01 09:08:50|21387.82|21267.82|21385.99|21265.99|21387.94|21267.94|21385.72|21265.72|9
1630487340000|2021-09-01 09:09:00|21385.88|21265.88|21388.2|21268.2|21388.2|21268.2|21385.88|21265.88|10
1630487350000|2021-09-01 09:09:10|21388.27|21268.27|21387.76|21267.76|21389.04|21269.04|21387.22|21267.22|10
1630487360000|2021-09-01 09:09:20|21386.86|21266.86|21384.78|21264.78|21386.86|21266.86|21384.78|21264.78|10
1630487370000|2021-09-01 09:09:30|21384.36|21264.36|21386.42|21266.42|21386.42|21266.42|21384.31|21264.31|9
1630487380000|2021-09-01 09:09:40|21386.53|21266.53|21387.5|21267.5|21387.86|21267.86|21386.47|21266.47|10
1630487390000|2021-09-01 09:09:50|21386.96|21266.96|21388.42|21268.42|21388.42|21268.42|21386.42|21266.42|9
1630487400000|2021-09-01 09:10:00|21388.52|21268.52|21391.34|21271.34|21391.34|21271.34|21388.39|21268.39|10
1630487410000|2021-09-01 09:10:10|21391.9|21271.9|21394.84|21274.84|21394.84|21274.84|21391.9|21271.9|10
1630487420000|2021-09-01 09:10:20|21394.93|21274.93|21395.22|21275.22|21395.44|21275.44|21394.73|21274.73|8
1630487430000|2021-09-01 09:10:30|21395.51|21275.51|21398.97|21278.97|21399.4|21279.4|21395.51|21275.51|10
1630487440000|2021-09-01 09:10:40|21399.11|21279.11|21417.96|21297.96|21417.96|21297.96|21399.11|21279.11|10
1630487450000|2021-09-01 09:10:50|21420.14|21300.14|21430.43|21310.43|21430.43|21310.43|21420.14|21300.14|10
1630487460000|2021-09-01 09:11:00|21431.84|21311.84|21429.94|21309.94|21431.84|21311.84|21429.55|21309.55|10
1630487470000|2021-09-01 09:11:10|21429.23|21309.23|21430.65|21310.65|21430.65|21310.65|21427.78|21307.78|10
1630487480000|2021-09-01 09:11:20|21432.36|21312.36|21434.82|21314.82|21435.26|21315.26|21432.36|21312.36|10
1630487490000|2021-09-01 09:11:30|21434.84|21314.84|21438.61|21318.61|21439.06|21319.06|21434.84|21314.84|9
1630487500000|2021-09-01 09:11:40|21438.53|21318.53|21435.13|21315.13|21438.53|21318.53|21435.13|21315.13|10
1630487510000|2021-09-01 09:11:50|21435.02|21315.02|21431.56|21311.56|21435.02|21315.02|21431.56|21311.56|9
1630487520000|2021-09-01 09:12:00|21431.57|21311.57|21429.67|21309.67|21431.57|21311.57|21429.67|21309.67|10
1630487530000|2021-09-01 09:12:10|21429.07|21309.07|21427.78|21307.78|21429.2|21309.2|21427.77|21307.77|10
1630487540000|2021-09-01 09:12:20|21427.42|21307.42|21426.17|21306.17|21427.46|21307.46|21425.91|21305.91|10
1630487550000|2021-09-01 09:12:30|21426.47|21306.47|21426.71|21306.71|21428.26|21308.26|21426.47|21306.47|9
1630487560000|2021-09-01 09:12:40|21425.39|21305.39|21425.15|21305.15|21426.78|21306.78|21424.9|21304.9|10
1630487570000|2021-09-01 09:12:50|21424.86|21304.86|21425.8|21305.8|21425.8|21305.8|21424.86|21304.86|9
1630487580000|2021-09-01 09:13:00|21426.43|21306.43|21426.79|21306.79|21426.79|21306.79|21426.43|21306.43|10
1630487590000|2021-09-01 09:13:10|21426.75|21306.75|21424.29|21304.29|21426.75|21306.75|21423.47|21303.47|10
1630487600000|2021-09-01 09:13:20|21422.54|21302.54|21416.87|21296.87|21422.54|21302.54|21416.87|21296.87|10
1630487610000|2021-09-01 09:13:30|21416.64|21296.64|21417.07|21297.07|21417.56|21297.56|21415.85|21295.85|10
1630487620000|2021-09-01 09:13:40|21417.37|21297.37|21414.48|21294.48|21417.37|21297.37|21414.48|21294.48|10
1630487630000|2021-09-01 09:13:50|21414.17|21294.17|21411.2|21291.2|21414.32|21294.32|21410.12|21290.12|10
1630487640000|2021-09-01 09:14:00|21411.17|21291.17|21410.48|21290.48|21411.17|21291.17|21409.22|21289.22|10
1630487650000|2021-09-01 09:14:10|21408.89|21288.89|21413.94|21293.94|21413.94|21293.94|21408.6|21288.6|10
1630487660000|2021-09-01 09:14:20|21415.42|21295.42|21418.2|21298.2|21418.46|21298.46|21415.42|21295.42|10
1630487670000|2021-09-01 09:14:30|21417.57|21297.57|21416.77|21296.77|21419.38|21299.38|21416.16|21296.16|10
1630487680000|2021-09-01 09:14:40|21416.22|21296.22|21411.27|21291.27|21416.22|21296.22|21411.27|21291.27|9
1630487690000|2021-09-01 09:14:50|21411.1|21291.1|21410.08|21290.08|21411.51|21291.51|21409.96|21289.96|9
1630487700000|2021-09-01 09:15:00|21409.58|21289.58|21408.05|21288.05|21409.82|21289.82|21408.05|21288.05|9
1630487710000|2021-09-01 09:15:10|21407.72|21287.72|21405.44|21285.44|21407.72|21287.72|21405.36|21285.36|9
1630487720000|2021-09-01 09:15:20|21406.05|21286.05|21405.85|21285.85|21406.05|21286.05|21404.63|21284.63|10
1630487730000|2021-09-01 09:15:30|21405.77|21285.77|21404.08|21284.08|21405.77|21285.77|21404.08|21284.08|10
1630487740000|2021-09-01 09:15:40|21404.01|21284.01|21409.52|21289.52|21409.52|21289.52|21404.01|21284.01|10
1630487750000|2021-09-01 09:15:50|21409.73|21289.73|21419.61|21299.61|21419.61|21299.61|21409.73|21289.73|10
1630487760000|2021-09-01 09:16:00|21420.4|21300.4|21429.18|21309.18|21429.26|21309.26|21420.34|21300.34|10
1630487770000|2021-09-01 09:16:10|21429.78|21309.78|21442.09|21322.09|21442.09|21322.09|21429.78|21309.78|10
1630487780000|2021-09-01 09:16:20|21442.15|21322.15|21454.71|21334.71|21454.71|21334.71|21442.15|21322.15|10
1630487790000|2021-09-01 09:16:30|21456.07|21336.07|21454.31|21334.31|21456.46|21336.46|21454.31|21334.31|10
1630487800000|2021-09-01 09:16:40|21452.19|21332.19|21445.64|21325.64|21452.19|21332.19|21444.32|21324.32|10
1630487810000|2021-09-01 09:16:50|21445.09|21325.09|21446.7|21326.7|21446.7|21326.7|21444.34|21324.34|10
1630487820000|2021-09-01 09:17:00|21446.27|21326.27|21448.15|21328.15|21448.92|21328.92|21446.24|21326.24|10
1630487830000|2021-09-01 09:17:10|21448.83|21328.83|21450.29|21330.29|21450.92|21330.92|21448.83|21328.83|10
1630487840000|2021-09-01 09:17:20|21450.54|21330.54|21450.55|21330.55|21451.51|21331.51|21449.25|21329.25|10
1630487850000|2021-09-01 09:17:30|21452.51|21332.51|21452.34|21332.34|21454.4|21334.4|21452.34|21332.34|10
1630487860000|2021-09-01 09:17:40|21451.74|21331.74|21452.86|21332.86|21453.25|21333.25|21451.74|21331.74|10
1630487870000|2021-09-01 09:17:50|21452.89|21332.89|21450.39|21330.39|21453.09|21333.09|21450.39|21330.39|9
1630487880000|2021-09-01 09:18:00|21449.86|21329.86|21446.26|21326.26|21450.92|21330.92|21446.26|21326.26|10
1630487890000|2021-09-01 09:18:10|21446.49|21326.49|21446.25|21326.25|21447.2|21327.2|21445.85|21325.85|10
1630487900000|2021-09-01 09:18:20|21447.52|21327.52|21441.08|21321.08|21447.52|21327.52|21441.08|21321.08|10
1630487910000|2021-09-01 09:18:30|21441.07|21321.07|21435.59|21315.59|21441.07|21321.07|21435.58|21315.58|9
1630487920000|2021-09-01 09:18:40|21435.58|21315.58|21432.88|21312.88|21435.87|21315.87|21432.52|21312.52|10
1630487930000|2021-09-01 09:18:50|21433.25|21313.25|21433.28|21313.28|21433.3|21313.3|21432.22|21312.22|10
1630487940000|2021-09-01 09:19:00|21433.56|21313.56|21433.84|21313.84|21434.73|21314.73|21433.41|21313.41|10
1630487950000|2021-09-01 09:19:10|21433.78|21313.78|21436.2|21316.2|21436.76|21316.76|21433.74|21313.74|10
1630487960000|2021-09-01 09:19:20|21436.41|21316.41|21438.36|21318.36|21438.54|21318.54|21436.27|21316.27|10
1630487970000|2021-09-01 09:19:30|21438.83|21318.83|21440.47|21320.47|21441.8|21321.8|21438.83|21318.83|10
1630487980000|2021-09-01 09:19:40|21440.53|21320.53|21438.92|21318.92|21440.53|21320.53|21437.85|21317.85|10
1630487990000|2021-09-01 09:19:50|21439.22|21319.22|21442.09|21322.09|21442.09|21322.09|21439.22|21319.22|9
1630488000000|2021-09-01 09:20:00|21442.33|21322.33|21443.43|21323.43|21443.43|21323.43|21442.12|21322.12|9
1630488010000|2021-09-01 09:20:10|21444.06|21324.06|21445.78|21325.78|21445.78|21325.78|21443.74|21323.74|10
1630488020000|2021-09-01 09:20:20|21446.86|21326.86|21450.23|21330.23|21450.38|21330.38|21446.86|21326.86|10
1630488030000|2021-09-01 09:20:30|21450.47|21330.47|21452.01|21332.01|21452.01|21332.01|21450.47|21330.47|10
1630488040000|2021-09-01 09:20:40|21452.86|21332.86|21452.16|21332.16|21453.56|21333.56|21451.95|21331.95|10
1630488050000|2021-09-01 09:20:50|21452.6|21332.6|21453.34|21333.34|21453.83|21333.83|21452.57|21332.57|10
1630488060000|2021-09-01 09:21:00|21454.88|21334.88|21456.54|21336.54|21456.92|21336.92|21454.88|21334.88|10
1630488070000|2021-09-01 09:21:10|21456.63|21336.63|21454.21|21334.21|21456.63|21336.63|21453.98|21333.98|10
1630488080000|2021-09-01 09:21:20|21453.38|21333.38|21453.78|21333.78|21453.82|21333.82|21453.13|21333.13|10
1630488090000|2021-09-01 09:21:30|21453.96|21333.96|21454.85|21334.85|21454.97|21334.97|21453.96|21333.96|10
1630488100000|2021-09-01 09:21:40|21454.88|21334.88|21456.23|21336.23|21456.23|21336.23|21454.59|21334.59|10
1630488110000|2021-09-01 09:21:50|21456.06|21336.06|21457.95|21337.95|21459.65|21339.65|21456.06|21336.06|10
1630488120000|2021-09-01 09:22:00|21457.09|21337.09|21455.77|21335.77|21457.09|21337.09|21455.77|21335.77|9
1630488130000|2021-09-01 09:22:10|21453.08|21333.08|21452.93|21332.93|21453.91|21333.91|21452.93|21332.93|10
1630488140000|2021-09-01 09:22:20|21452.84|21332.84|21448.66|21328.66|21452.84|21332.84|21448.66|21328.66|10
1630488150000|2021-09-01 09:22:30|21448.67|21328.67|21446.47|21326.47|21448.67|21328.67|21446.47|21326.47|9
1630488160000|2021-09-01 09:22:40|21446.68|21326.68|21445.14|21325.14|21447.27|21327.27|21445.14|21325.14|10
1630488170000|2021-09-01 09:22:50|21445.84|21325.84|21448.27|21328.27|21448.79|21328.79|21445.84|21325.84|10
1630488180000|2021-09-01 09:23:00|21450.48|21330.48|21453.78|21333.78|21453.78|21333.78|21450.48|21330.48|10
1630488190000|2021-09-01 09:23:10|21454.24|21334.24|21455.01|21335.01|21455.54|21335.54|21454.24|21334.24|10
1630488200000|2021-09-01 09:23:20|21454.94|21334.94|21453.94|21333.94|21455.22|21335.22|21452.81|21332.81|10
1630488210000|2021-09-01 09:23:30|21453.51|21333.51|21450.2|21330.2|21453.57|21333.57|21450.2|21330.2|10
1630488220000|2021-09-01 09:23:40|21451.47|21331.47|21452.84|21332.84|21452.84|21332.84|21449.53|21329.53|10
1630488230000|2021-09-01 09:23:50|21453.07|21333.07|21452.57|21332.57|21453.87|21333.87|21452.57|21332.57|10
1630488240000|2021-09-01 09:24:00|21453.05|21333.05|21455.55|21335.55|21455.83|21335.83|21453.05|21333.05|10
1630488250000|2021-09-01 09:24:10|21455.64|21335.64|21460.37|21340.37|21460.37|21340.37|21455.64|21335.64|9
1630488260000|2021-09-01 09:24:20|21460.51|21340.51|21462.01|21342.01|21462.01|21342.01|21460.51|21340.51|10
1630488270000|2021-09-01 09:24:30|21462.85|21342.85|21460.19|21340.19|21462.85|21342.85|21460.19|21340.19|10
1630488280000|2021-09-01 09:24:40|21460.78|21340.78|21461.86|21341.86|21461.86|21341.86|21459.61|21339.61|10
1630488290000|2021-09-01 09:24:50|21462.68|21342.68|21465.5|21345.5|21465.5|21345.5|21462.68|21342.68|8
1630488300000|2021-09-01 09:25:00|21466.44|21346.44|21468.11|21348.11|21469|21349|21466.35|21346.35|10
1630488310000|2021-09-01 09:25:10|21468.04|21348.04|21466.5|21346.5|21468.04|21348.04|21466.43|21346.43|10
1630488320000|2021-09-01 09:25:20|21467.01|21347.01|21467.74|21347.74|21468.18|21348.18|21466.77|21346.77|10
1630488330000|2021-09-01 09:25:30|21467.33|21347.33|21466.79|21346.79|21467.35|21347.35|21465.7|21345.7|10
1630488340000|2021-09-01 09:25:40|21467.16|21347.16|21465.46|21345.46|21468.27|21348.27|21464.97|21344.97|10
1630488350000|2021-09-01 09:25:50|21464.34|21344.34|21465.53|21345.53|21465.53|21345.53|21461.14|21341.14|9
1630488360000|2021-09-01 09:26:00|21465.97|21345.97|21471.85|21351.85|21471.85|21351.85|21464.9|21344.9|10
1630488370000|2021-09-01 09:26:10|21472.95|21352.95|21474.63|21354.63|21475.3|21355.3|21472.95|21352.95|10
1630488380000|2021-09-01 09:26:20|21475.72|21355.72|21475.62|21355.62|21475.72|21355.72|21471.64|21351.64|10
1630488390000|2021-09-01 09:26:30|21475.41|21355.41|21472.83|21352.83|21475.91|21355.91|21472.83|21352.83|9
1630488400000|2021-09-01 09:26:40|21471.26|21351.26|21468.89|21348.89|21471.26|21351.26|21468.79|21348.79|10
1630488410000|2021-09-01 09:26:50|21468.86|21348.86|21466.46|21346.46|21470.32|21350.32|21466.46|21346.46|10
1630488420000|2021-09-01 09:27:00|21466.28|21346.28|21467.01|21347.01|21467.21|21347.21|21465.97|21345.97|9
1630488430000|2021-09-01 09:27:10|21466.94|21346.94|21471.6|21351.6|21471.6|21351.6|21466.94|21346.94|10
1630488440000|2021-09-01 09:27:20|21471.26|21351.26|21471.2|21351.2|21471.88|21351.88|21470.77|21350.77|10
1630488450000|2021-09-01 09:27:30|21471.08|21351.08|21473.44|21353.44|21473.44|21353.44|21471.08|21351.08|9
1630488460000|2021-09-01 09:27:40|21473.19|21353.19|21473.76|21353.76|21473.76|21353.76|21472.39|21352.39|9
1630488470000|2021-09-01 09:27:50|21473.84|21353.84|21472.45|21352.45|21474.08|21354.08|21472.45|21352.45|10
1630488480000|2021-09-01 09:28:00|21472.67|21352.67|21468.3|21348.3|21472.67|21352.67|21468.3|21348.3|10
1630488490000|2021-09-01 09:28:10|21468.32|21348.32|21466.52|21346.52|21468.58|21348.58|21466.52|21346.52|10
1630488500000|2021-09-01 09:28:20|21466.27|21346.27|21466.75|21346.75|21466.82|21346.82|21465.96|21345.96|10
1630488510000|2021-09-01 09:28:30|21466.77|21346.77|21467.44|21347.44|21468.6|21348.6|21466.77|21346.77|10
1630488520000|2021-09-01 09:28:40|21467.41|21347.41|21463.87|21343.87|21467.61|21347.61|21462.54|21342.54|10
1630488530000|2021-09-01 09:28:50|21463.15|21343.15|21461.42|21341.42|21463.33|21343.33|21461.37|21341.37|10
1630488540000|2021-09-01 09:29:00|21461.09|21341.09|21462.22|21342.22|21462.22|21342.22|21460.32|21340.32|9
1630488550000|2021-09-01 09:29:10|21463.23|21343.23|21466.45|21346.45|21466.64|21346.64|21463.23|21343.23|10
1630488560000|2021-09-01 09:29:20|21465.27|21345.27|21464.43|21344.43|21465.53|21345.53|21462.78|21342.78|10
1630488570000|2021-09-01 09:29:30|21464.17|21344.17|21464.94|21344.94|21464.94|21344.94|21463.55|21343.55|10
1630488580000|2021-09-01 09:29:40|21466.57|21346.57|21468.62|21348.62|21469.1|21349.1|21466.57|21346.57|10
1630488590000|2021-09-01 09:29:50|21468.84|21348.84|21470.86|21350.86|21470.92|21350.92|21468.84|21348.84|9
1630488600000|2021-09-01 09:30:00|21471.55|21351.55|21475.02|21355.02|21475.02|21355.02|21471.55|21351.55|10
1630488610000|2021-09-01 09:30:10|21475.57|21355.57|21482.98|21362.98|21482.98|21362.98|21475.57|21355.57|10
1630488620000|2021-09-01 09:30:20|21485.47|21365.47|21490.5|21370.5|21490.5|21370.5|21485.47|21365.47|10
1630488630000|2021-09-01 09:30:30|21491.94|21371.94|21494.78|21374.78|21494.88|21374.88|21491.94|21371.94|10
1630488640000|2021-09-01 09:30:40|21494.74|21374.74|21499.51|21379.51|21499.51|21379.51|21494.74|21374.74|10
1630488650000|2021-09-01 09:30:50|21499.28|21379.28|21502.73|21382.73|21502.73|21382.73|21498.87|21378.87|10
1630488660000|2021-09-01 09:31:00|21507.23|21387.23|21512.48|21392.48|21512.57|21392.57|21507.23|21387.23|10
1630488670000|2021-09-01 09:31:10|21512.34|21392.34|21507.74|21387.74|21513.56|21393.56|21507.74|21387.74|10
1630488680000|2021-09-01 09:31:20|21506.6|21386.6|21496.23|21376.23|21506.6|21386.6|21496.2|21376.2|10
1630488690000|2021-09-01 09:31:30|21494.73|21374.73|21487.54|21367.54|21494.73|21374.73|21487.45|21367.45|10
1630488700000|2021-09-01 09:31:40|21487.3|21367.3|21485.12|21365.12|21487.43|21367.43|21485.12|21365.12|9
1630488710000|2021-09-01 09:31:50|21483.44|21363.44|21479.55|21359.55|21483.78|21363.78|21479.55|21359.55|9
1630488720000|2021-09-01 09:32:00|21478.42|21358.42|21471.55|21351.55|21478.42|21358.42|21470.87|21350.87|10
1630488730000|2021-09-01 09:32:10|21472.05|21352.05|21473.33|21353.33|21473.33|21353.33|21471.75|21351.75|10
1630488740000|2021-09-01 09:32:20|21473.56|21353.56|21474.74|21354.74|21475.54|21355.54|21472.9|21352.9|10
1630488750000|2021-09-01 09:32:30|21475.16|21355.16|21473.3|21353.3|21476.66|21356.66|21472.22|21352.22|10
1630488760000|2021-09-01 09:32:40|21473.53|21353.53|21473.1|21353.1|21474.82|21354.82|21473.1|21353.1|10
1630488770000|2021-09-01 09:32:50|21471.37|21351.37|21470.01|21350.01|21471.37|21351.37|21469.91|21349.91|10
1630488780000|2021-09-01 09:33:00|21469.58|21349.58|21467.35|21347.35|21469.87|21349.87|21467.35|21347.35|10
1630488790000|2021-09-01 09:33:10|21467.46|21347.46|21461.87|21341.87|21467.46|21347.46|21461.74|21341.74|10
1630488800000|2021-09-01 09:33:20|21461.91|21341.91|21456.94|21336.94|21461.91|21341.91|21456.94|21336.94|10
1630488810000|2021-09-01 09:33:30|21456.54|21336.54|21458.48|21338.48|21458.48|21338.48|21455.4|21335.4|9
1630488820000|2021-09-01 09:33:40|21457.2|21337.2|21456.64|21336.64|21457.21|21337.21|21456.28|21336.28|10
1630488830000|2021-09-01 09:33:50|21456.68|21336.68|21459.55|21339.55|21459.55|21339.55|21456.68|21336.68|10
1630488840000|2021-09-01 09:34:00|21460.42|21340.42|21459.94|21339.94|21460.42|21340.42|21459.7|21339.7|9
1630488850000|2021-09-01 09:34:10|21460.29|21340.29|21460.47|21340.47|21460.47|21340.47|21459.51|21339.51|10
1630488860000|2021-09-01 09:34:20|21460.49|21340.49|21456.26|21336.26|21460.49|21340.49|21456.26|21336.26|10
1630488870000|2021-09-01 09:34:30|21456.1|21336.1|21456.83|21336.83|21457.04|21337.04|21455.97|21335.97|10
1630488880000|2021-09-01 09:34:40|21456.61|21336.61|21453.65|21333.65|21456.61|21336.61|21452.74|21332.74|10
1630488890000|2021-09-01 09:34:50|21452.19|21332.19|21450.99|21330.99|21452.4|21332.4|21450.99|21330.99|10
1630488900000|2021-09-01 09:35:00|21450.07|21330.07|21449.36|21329.36|21451.09|21331.09|21449.36|21329.36|10
1630488910000|2021-09-01 09:35:10|21449.03|21329.03|21448.98|21328.98|21450.54|21330.54|21447.73|21327.73|10
1630488920000|2021-09-01 09:35:20|21449.15|21329.15|21451.76|21331.76|21452.29|21332.29|21449.06|21329.06|10
1630488930000|2021-09-01 09:35:30|21452.31|21332.31|21453.38|21333.38|21453.38|21333.38|21451.09|21331.09|10
1630488940000|2021-09-01 09:35:40|21455.52|21335.52|21459.7|21339.7|21459.7|21339.7|21455.52|21335.52|10
1630488950000|2021-09-01 09:35:50|21460.31|21340.31|21466.1|21346.1|21466.1|21346.1|21460.31|21340.31|10
1630488960000|2021-09-01 09:36:00|21466.33|21346.33|21469.08|21349.08|21469.08|21349.08|21466.32|21346.32|10
1630488970000|2021-09-01 09:36:10|21470.03|21350.03|21472.76|21352.76|21473.22|21353.22|21470.03|21350.03|10
1630488980000|2021-09-01 09:36:20|21473.05|21353.05|21471.44|21351.44|21474.06|21354.06|21471.44|21351.44|10
1630488990000|2021-09-01 09:36:30|21472.73|21352.73|21474.15|21354.15|21474.27|21354.27|21472.73|21352.73|9
1630489000000|2021-09-01 09:36:40|21475.09|21355.09|21476.63|21356.63|21476.63|21356.63|21474.92|21354.92|10
1630489010000|2021-09-01 09:36:50|21477.09|21357.09|21480.08|21360.08|21480.08|21360.08|21477.09|21357.09|10
1630489020000|2021-09-01 09:37:00|21480.79|21360.79|21488.85|21368.85|21488.85|21368.85|21480.79|21360.79|10
1630489030000|2021-09-01 09:37:10|21488.5|21368.5|21491.13|21371.13|21492.37|21372.37|21488.5|21368.5|10
1630489040000|2021-09-01 09:37:20|21490.67|21370.67|21492.83|21372.83|21492.83|21372.83|21490.67|21370.67|10
1630489050000|2021-09-01 09:37:30|21492.05|21372.05|21493.96|21373.96|21494.11|21374.11|21492.05|21372.05|9
1630489060000|2021-09-01 09:37:40|21494.77|21374.77|21496.92|21376.92|21497.92|21377.92|21493.04|21373.04|9
1630489070000|2021-09-01 09:37:50|21496.62|21376.62|21495.76|21375.76|21497.17|21377.17|21495.16|21375.16|10
1630489080000|2021-09-01 09:38:00|21493.82|21373.82|21495.15|21375.15|21495.76|21375.76|21493.67|21373.67|10
1630489090000|2021-09-01 09:38:10|21495.38|21375.38|21495.5|21375.5|21496.52|21376.52|21495.03|21375.03|10
1630489100000|2021-09-01 09:38:20|21494.67|21374.67|21494.48|21374.48|21495.85|21375.85|21494.01|21374.01|10
1630489110000|2021-09-01 09:38:30|21494.82|21374.82|21494.87|21374.87|21495.13|21375.13|21494.82|21374.82|10
1630489120000|2021-09-01 09:38:40|21494.02|21374.02|21490.83|21370.83|21494.02|21374.02|21490.83|21370.83|10
1630489130000|2021-09-01 09:38:50|21488.75|21368.75|21487.41|21367.41|21488.75|21368.75|21486.44|21366.44|10
1630489140000|2021-09-01 09:39:00|21487.94|21367.94|21488.4|21368.4|21488.68|21368.68|21487.84|21367.84|10
1630489150000|2021-09-01 09:39:10|21487.96|21367.96|21486.78|21366.78|21487.96|21367.96|21485.54|21365.54|9
1630489160000|2021-09-01 09:39:20|21485.96|21365.96|21489.1|21369.1|21489.99|21369.99|21485.96|21365.96|10
1630489170000|2021-09-01 09:39:30|21489.32|21369.32|21490.36|21370.36|21490.64|21370.64|21489.32|21369.32|10
1630489180000|2021-09-01 09:39:40|21490.88|21370.88|21490.44|21370.44|21491.72|21371.72|21490.44|21370.44|10
1630489190000|2021-09-01 09:39:50|21490.32|21370.32|21491.08|21371.08|21491.64|21371.64|21490.32|21370.32|9
1630489200000|2021-09-01 09:40:00|21491.01|21371.01|21488.65|21368.65|21491.07|21371.07|21488.65|21368.65|10
1630489210000|2021-09-01 09:40:10|21488.62|21368.62|21488.28|21368.28|21488.62|21368.62|21487.82|21367.82|10
1630489220000|2021-09-01 09:40:20|21487.62|21367.62|21486.38|21366.38|21487.85|21367.85|21485.04|21365.04|9
1630489230000|2021-09-01 09:40:30|21485.94|21365.94|21481.89|21361.89|21485.94|21365.94|21481.89|21361.89|10
1630489240000|2021-09-01 09:40:40|21481.67|21361.67|21477.05|21357.05|21482.17|21362.17|21477.05|21357.05|10
1630489250000|2021-09-01 09:40:50|21476.36|21356.36|21475.71|21355.71|21476.36|21356.36|21473.9|21353.9|10
1630489260000|2021-09-01 09:41:00|21475.81|21355.81|21475.94|21355.94|21475.94|21355.94|21474.55|21354.55|10
1630489270000|2021-09-01 09:41:10|21476.05|21356.05|21479.92|21359.92|21480.31|21360.31|21476.05|21356.05|10
1630489280000|2021-09-01 09:41:20|21479.53|21359.53|21477.18|21357.18|21479.53|21359.53|21475.83|21355.83|10
1630489290000|2021-09-01 09:41:30|21476.9|21356.9|21479.7|21359.7|21479.7|21359.7|21475.21|21355.21|10
1630489300000|2021-09-01 09:41:40|21479.5|21359.5|21480.83|21360.83|21480.87|21360.87|21479.26|21359.26|10
1630489310000|2021-09-01 09:41:50|21482.82|21362.82|21493.8|21373.8|21493.89|21373.89|21482.82|21362.82|10
1630489320000|2021-09-01 09:42:00|21498.07|21378.07|21507.08|21387.08|21507.08|21387.08|21498.07|21378.07|10
1630489330000|2021-09-01 09:42:10|21507.62|21387.62|21509.78|21389.78|21510.38|21390.38|21507.62|21387.62|9
1630489340000|2021-09-01 09:42:20|21509.56|21389.56|21506.28|21386.28|21509.56|21389.56|21506.25|21386.25|10
1630489350000|2021-09-01 09:42:30|21505.6|21385.6|21505.97|21385.97|21507.3|21387.3|21505.6|21385.6|10
1630489360000|2021-09-01 09:42:40|21507.05|21387.05|21503.13|21383.13|21507.05|21387.05|21503.13|21383.13|10
1630489370000|2021-09-01 09:42:50|21503.3|21383.3|21500.25|21380.25|21503.3|21383.3|21500.04|21380.04|10
1630489380000|2021-09-01 09:43:00|21499.93|21379.93|21499.05|21379.05|21499.93|21379.93|21499.01|21379.01|9
1630489390000|2021-09-01 09:43:10|21499.98|21379.98|21503.9|21383.9|21503.9|21383.9|21499.98|21379.98|10
1630489400000|2021-09-01 09:43:20|21503.52|21383.52|21502.85|21382.85|21503.93|21383.93|21502.85|21382.85|10
1630489410000|2021-09-01 09:43:30|21502.66|21382.66|21500.18|21380.18|21502.66|21382.66|21500.18|21380.18|10
1630489420000|2021-09-01 09:43:40|21499.72|21379.72|21501.91|21381.91|21501.91|21381.91|21498.81|21378.81|10
1630489430000|2021-09-01 09:43:50|21503.09|21383.09|21503.3|21383.3|21503.91|21383.91|21503.09|21383.09|9
1630489440000|2021-09-01 09:44:00|21502.82|21382.82|21500.51|21380.51|21502.82|21382.82|21500.51|21380.51|9
1630489450000|2021-09-01 09:44:10|21500.7|21380.7|21493.54|21373.54|21500.7|21380.7|21493.54|21373.54|10
1630489460000|2021-09-01 09:44:20|21492.1|21372.1|21493.31|21373.31|21494.13|21374.13|21488.86|21368.86|10
1630489470000|2021-09-01 09:44:30|21490.89|21370.89|21500.5|21380.5|21500.5|21380.5|21490.75|21370.75|10
1630489480000|2021-09-01 09:44:40|21500.73|21380.73|21498.99|21378.99|21500.78|21380.78|21498.88|21378.88|10
1630489490000|2021-09-01 09:44:50|21501.13|21381.13|21499.98|21379.98|21501.57|21381.57|21499.58|21379.58|10
1630489500000|2021-09-01 09:45:00|21499.11|21379.11|21498.86|21378.86|21499.11|21379.11|21497.64|21377.64|10
1630489510000|2021-09-01 09:45:10|21499.27|21379.27|21496.05|21376.05|21499.27|21379.27|21496.05|21376.05|10
1630489520000|2021-09-01 09:45:20|21496.16|21376.16|21497.74|21377.74|21497.74|21377.74|21495.41|21375.41|10
1630489530000|2021-09-01 09:45:30|21497.78|21377.78|21500.61|21380.61|21500.61|21380.61|21497.78|21377.78|10
1630489540000|2021-09-01 09:45:40|21498.36|21378.36|21494.01|21374.01|21498.36|21378.36|21494.01|21374.01|10
1630489550000|2021-09-01 09:45:50|21494.62|21374.62|21493.96|21373.96|21495.63|21375.63|21493.28|21373.28|10
1630489560000|2021-09-01 09:46:00|21493.55|21373.55|21475.66|21355.66|21494.56|21374.56|21474.34|21354.34|10
1630489570000|2021-09-01 09:46:10|21475.8|21355.8|21479.59|21359.59|21479.67|21359.67|21474.99|21354.99|10
1630489580000|2021-09-01 09:46:20|21477.84|21357.84|21475.44|21355.44|21477.84|21357.84|21472.63|21352.63|10
1630489590000|2021-09-01 09:46:30|21475.06|21355.06|21475.88|21355.88|21475.88|21355.88|21473.78|21353.78|10
1630489600000|2021-09-01 09:46:40|21476.9|21356.9|21483.56|21363.56|21483.59|21363.59|21476.9|21356.9|10
1630489610000|2021-09-01 09:46:50|21484.32|21364.32|21486.05|21366.05|21487.7|21367.7|21484.21|21364.21|10
1630489620000|2021-09-01 09:47:00|21487.78|21367.78|21486.33|21366.33|21487.78|21367.78|21485.42|21365.42|10
1630489630000|2021-09-01 09:47:10|21486.83|21366.83|21486.56|21366.56|21487.48|21367.48|21486.04|21366.04|10
1630489640000|2021-09-01 09:47:20|21487.17|21367.17|21482.48|21362.48|21487.17|21367.17|21482.48|21362.48|10
1630489650000|2021-09-01 09:47:30|21483.12|21363.12|21476.77|21356.77|21483.12|21363.12|21476.77|21356.77|10
1630489660000|2021-09-01 09:47:40|21476.44|21356.44|21471.28|21351.28|21476.74|21356.74|21471.28|21351.28|10
1630489670000|2021-09-01 09:47:50|21471.21|21351.21|21469.46|21349.46|21471.87|21351.87|21469.42|21349.42|10
1630489680000|2021-09-01 09:48:00|21469.18|21349.18|21462.92|21342.92|21469.18|21349.18|21462.4|21342.4|10
1630489690000|2021-09-01 09:48:10|21462.49|21342.49|21466.82|21346.82|21467.34|21347.34|21462.49|21342.49|10
1630489700000|2021-09-01 09:48:20|21469.24|21349.24|21474.13|21354.13|21474.13|21354.13|21469.24|21349.24|10
1630489710000|2021-09-01 09:48:30|21474.3|21354.3|21477.48|21357.48|21477.48|21357.48|21474.3|21354.3|8
1630489720000|2021-09-01 09:48:40|21477.75|21357.75|21479.26|21359.26|21479.58|21359.58|21477.75|21357.75|10
1630489730000|2021-09-01 09:48:50|21478.88|21358.88|21479.36|21359.36|21479.56|21359.56|21478.26|21358.26|10
1630489740000|2021-09-01 09:49:00|21479.49|21359.49|21480.12|21360.12|21480.61|21360.61|21478.96|21358.96|10
1630489750000|2021-09-01 09:49:10|21479.68|21359.68|21476.97|21356.97|21480.58|21360.58|21476.97|21356.97|10
1630489760000|2021-09-01 09:49:20|21476.05|21356.05|21476.39|21356.39|21477.78|21357.78|21475.8|21355.8|10
1630489770000|2021-09-01 09:49:30|21475.79|21355.79|21478.66|21358.66|21478.66|21358.66|21475.79|21355.79|10
1630489780000|2021-09-01 09:49:40|21479|21359|21480.16|21360.16|21480.16|21360.16|21478.54|21358.54|10
1630489790000|2021-09-01 09:49:50|21480.07|21360.07|21480.33|21360.33|21480.35|21360.35|21479.79|21359.79|10
1630489800000|2021-09-01 09:50:00|21479.7|21359.7|21477|21357|21479.7|21359.7|21477|21357|10
1630489810000|2021-09-01 09:50:10|21476.63|21356.63|21474.4|21354.4|21476.63|21356.63|21474.4|21354.4|10
1630489820000|2021-09-01 09:50:20|21474.97|21354.97|21473.49|21353.49|21475.4|21355.4|21473.26|21353.26|10
1630489830000|2021-09-01 09:50:30|21472.87|21352.87|21474.16|21354.16|21474.43|21354.43|21472.87|21352.87|10
1630489840000|2021-09-01 09:50:40|21474.5|21354.5|21475.84|21355.84|21475.84|21355.84|21474.5|21354.5|9
1630489850000|2021-09-01 09:50:50|21475.32|21355.32|21478.02|21358.02|21479.03|21359.03|21475.32|21355.32|10
1630489860000|2021-09-01 09:51:00|21478.83|21358.83|21482.61|21362.61|21482.61|21362.61|21478.83|21358.83|10
1630489870000|2021-09-01 09:51:10|21483.22|21363.22|21490.94|21370.94|21490.94|21370.94|21483.22|21363.22|10
1630489880000|2021-09-01 09:51:20|21491.25|21371.25|21494.63|21374.63|21494.85|21374.85|21491.25|21371.25|10
1630489890000|2021-09-01 09:51:30|21494.28|21374.28|21496.91|21376.91|21496.91|21376.91|21493.73|21373.73|10
1630489900000|2021-09-01 09:51:40|21498.06|21378.06|21496.81|21376.81|21499.05|21379.05|21495.46|21375.46|10
1630489910000|2021-09-01 09:51:50|21497.13|21377.13|21502.53|21382.53|21502.8|21382.8|21497.13|21377.13|10
1630489920000|2021-09-01 09:52:00|21502.04|21382.04|21504.15|21384.15|21504.15|21384.15|21502.04|21382.04|10
1630489930000|2021-09-01 09:52:10|21504.82|21384.82|21507.38|21387.38|21507.38|21387.38|21504.37|21384.37|10
1630489940000|2021-09-01 09:52:20|21508.88|21388.88|21508.18|21388.18|21508.88|21388.88|21507.75|21387.75|10
1630489950000|2021-09-01 09:52:30|21508.43|21388.43|21511.33|21391.33|21511.33|21391.33|21507.54|21387.54|10
1630489960000|2021-09-01 09:52:40|21511.26|21391.26|21507.94|21387.94|21511.26|21391.26|21507.94|21387.94|10
1630489970000|2021-09-01 09:52:50|21507.36|21387.36|21502.69|21382.69|21507.36|21387.36|21502.69|21382.69|10
1630489980000|2021-09-01 09:53:00|21504.41|21384.41|21506.3|21386.3|21506.3|21386.3|21503.43|21383.43|10
1630489990000|2021-09-01 09:53:10|21506.46|21386.46|21508.08|21388.08|21508.08|21388.08|21506.11|21386.11|10
1630490000000|2021-09-01 09:53:20|21506.86|21386.86|21506.31|21386.31|21507.09|21387.09|21505.2|21385.2|10
1630490010000|2021-09-01 09:53:30|21506.27|21386.27|21505.59|21385.59|21506.47|21386.47|21505.39|21385.39|10
1630490020000|2021-09-01 09:53:40|21505.68|21385.68|21504.64|21384.64|21505.68|21385.68|21504.64|21384.64|9
1630490030000|2021-09-01 09:53:50|21504.74|21384.74|21502.64|21382.64|21504.76|21384.76|21502.64|21382.64|10
1630490040000|2021-09-01 09:54:00|21502.89|21382.89|21501.18|21381.18|21502.89|21382.89|21500.88|21380.88|10
1630490050000|2021-09-01 09:54:10|21500.18|21380.18|21499.25|21379.25|21501.49|21381.49|21499.25|21379.25|10
1630490060000|2021-09-01 09:54:20|21498.35|21378.35|21496.62|21376.62|21498.35|21378.35|21496.62|21376.62|10
1630490070000|2021-09-01 09:54:30|21496.18|21376.18|21489.94|21369.94|21497.24|21377.24|21489.94|21369.94|9
1630490080000|2021-09-01 09:54:40|21489.92|21369.92|21488.85|21368.85|21490.56|21370.56|21488.85|21368.85|10
1630490090000|2021-09-01 09:54:50|21489.53|21369.53|21491.57|21371.57|21491.93|21371.93|21489.53|21369.53|10
1630490100000|2021-09-01 09:55:00|21493.1|21373.1|21492.8|21372.8|21493.67|21373.67|21491.74|21371.74|9
1630490110000|2021-09-01 09:55:10|21493.43|21373.43|21492.42|21372.42|21493.68|21373.68|21492.25|21372.25|10
1630490120000|2021-09-01 09:55:20|21492.43|21372.43|21492.86|21372.86|21492.88|21372.88|21491.94|21371.94|10
1630490130000|2021-09-01 09:55:30|21494.41|21374.41|21496.4|21376.4|21497.05|21377.05|21494.41|21374.41|10
1630490140000|2021-09-01 09:55:40|21496.3|21376.3|21497.72|21377.72|21498.45|21378.45|21496.3|21376.3|10
1630490150000|2021-09-01 09:55:50|21497.81|21377.81|21504.77|21384.77|21504.77|21384.77|21497.81|21377.81|10
1630490160000|2021-09-01 09:56:00|21505.03|21385.03|21505.67|21385.67|21505.67|21385.67|21504.04|21384.04|10
1630490170000|2021-09-01 09:56:10|21505.42|21385.42|21505|21385|21505.42|21385.42|21503.8|21383.8|10
1630490180000|2021-09-01 09:56:20|21505.3|21385.3|21505.42|21385.42|21507.14|21387.14|21505.3|21385.3|10
1630490190000|2021-09-01 09:56:30|21505.43|21385.43|21502.91|21382.91|21505.43|21385.43|21502.91|21382.91|10
1630490200000|2021-09-01 09:56:40|21502.76|21382.76|21501.79|21381.79|21502.9|21382.9|21501.79|21381.79|10
1630490210000|2021-09-01 09:56:50|21501.82|21381.82|21499.76|21379.76|21501.82|21381.82|21499.42|21379.42|10
1630490220000|2021-09-01 09:57:00|21499.34|21379.34|21499.99|21379.99|21500.93|21380.93|21498.2|21378.2|10
1630490230000|2021-09-01 09:57:10|21500.62|21380.62|21499.14|21379.14|21500.8|21380.8|21499.14|21379.14|10
1630490240000|2021-09-01 09:57:20|21498.97|21378.97|21497.2|21377.2|21498.97|21378.97|21497.02|21377.02|10
1630490250000|2021-09-01 09:57:30|21496.89|21376.89|21495.06|21375.06|21498.08|21378.08|21495.06|21375.06|10
1630490260000|2021-09-01 09:57:40|21494.94|21374.94|21496.69|21376.69|21496.69|21376.69|21494.86|21374.86|10
1630490270000|2021-09-01 09:57:50|21497.04|21377.04|21500.02|21380.02|21500.02|21380.02|21496.03|21376.03|10
1630490280000|2021-09-01 09:58:00|21500.8|21380.8|21509.29|21389.29|21509.29|21389.29|21500.08|21380.08|10
1630490290000|2021-09-01 09:58:10|21510.42|21390.42|21513.65|21393.65|21514.09|21394.09|21510.42|21390.42|10
1630490300000|2021-09-01 09:58:20|21512.52|21392.52|21530.76|21410.76|21530.76|21410.76|21512.03|21392.03|10
1630490310000|2021-09-01 09:58:30|21530.73|21410.73|21527.7|21407.7|21531|21411|21527.7|21407.7|10
1630490320000|2021-09-01 09:58:40|21527.01|21407.01|21527.46|21407.46|21528.15|21408.15|21526.71|21406.71|10
1630490330000|2021-09-01 09:58:50|21526.71|21406.71|21526.73|21406.73|21528.32|21408.32|21526.71|21406.71|10
1630490340000|2021-09-01 09:59:00|21526.13|21406.13|21524.85|21404.85|21526.76|21406.76|21524.85|21404.85|10
1630490350000|2021-09-01 09:59:10|21524.3|21404.3|21522.25|21402.25|21524.86|21404.86|21522.25|21402.25|10
1630490360000|2021-09-01 09:59:20|21521.07|21401.07|21519.88|21399.88|21521.07|21401.07|21518.08|21398.08|10
1630490370000|2021-09-01 09:59:30|21519.73|21399.73|21517.84|21397.84|21519.73|21399.73|21516.79|21396.79|10
1630490380000|2021-09-01 09:59:40|21514.27|21394.27|21513.23|21393.23|21514.27|21394.27|21510.8|21390.8|10
1630490390000|2021-09-01 09:59:50|21512.99|21392.99|21514.89|21394.89|21515.83|21395.83|21512.95|21392.95|10
1630490400000|2021-09-01 10:00:00|21515.07|21395.07|21520.04|21400.04|21520.04|21400.04|21514.16|21394.16|10
1630490410000|2021-09-01 10:00:10|21522.8|21402.8|21525.12|21405.12|21525.12|21405.12|21522.8|21402.8|10
1630490420000|2021-09-01 10:00:20|21525.07|21405.07|21527.54|21407.54|21527.9|21407.9|21525.07|21405.07|10
1630490430000|2021-09-01 10:00:30|21527.43|21407.43|21536.09|21416.09|21536.09|21416.09|21527.4|21407.4|9
1630490440000|2021-09-01 10:00:40|21535.9|21415.9|21538.09|21418.09|21540.25|21420.25|21535.64|21415.64|10
1630490450000|2021-09-01 10:00:50|21540.03|21420.03|21538.44|21418.44|21540.03|21420.03|21538.44|21418.44|10
1630490460000|2021-09-01 10:01:00|21538.31|21418.31|21541.57|21421.57|21541.57|21421.57|21538.3|21418.3|9
1630490470000|2021-09-01 10:01:10|21545.18|21425.18|21547.82|21427.82|21548.1|21428.1|21545.18|21425.18|10
1630490480000|2021-09-01 10:01:20|21546.43|21426.43|21538.43|21418.43|21547.06|21427.06|21538.07|21418.07|10
1630490490000|2021-09-01 10:01:30|21536.23|21416.23|21530.65|21410.65|21536.23|21416.23|21530.47|21410.47|9
1630490500000|2021-09-01 10:01:40|21530.14|21410.14|21521.93|21401.93|21530.14|21410.14|21521.93|21401.93|10
1630490510000|2021-09-01 10:01:50|21521.9|21401.9|21520.95|21400.95|21523.84|21403.84|21520.95|21400.95|10
1630490520000|2021-09-01 10:02:00|21521.07|21401.07|21520.68|21400.68|21521.07|21401.07|21519.42|21399.42|10
1630490530000|2021-09-01 10:02:10|21520.62|21400.62|21512.02|21392.02|21520.62|21400.62|21511.66|21391.66|10
1630490540000|2021-09-01 10:02:20|21509.18|21389.18|21496.87|21376.87|21509.18|21389.18|21496.87|21376.87|10
1630490550000|2021-09-01 10:02:30|21495.98|21375.98|21491.23|21371.23|21495.98|21375.98|21490.44|21370.44|10
1630490560000|2021-09-01 10:02:40|21492.28|21372.28|21494.98|21374.98|21494.98|21374.98|21491.04|21371.04|10
1630490570000|2021-09-01 10:02:50|21494.2|21374.2|21497.34|21377.34|21497.34|21377.34|21494.11|21374.11|10
1630490580000|2021-09-01 10:03:00|21498.54|21378.54|21503.73|21383.73|21503.73|21383.73|21498.54|21378.54|9
1630490590000|2021-09-01 10:03:10|21505.12|21385.12|21507.36|21387.36|21507.36|21387.36|21504.34|21384.34|10
1630490600000|2021-09-01 10:03:20|21507.25|21387.25|21517|21397|21517|21397|21507.25|21387.25|10
1630490610000|2021-09-01 10:03:30|21516.95|21396.95|21516.93|21396.93|21517.99|21397.99|21516.81|21396.81|10
1630490620000|2021-09-01 10:03:40|21517.04|21397.04|21513.81|21393.81|21517.04|21397.04|21513.81|21393.81|10
1630490630000|2021-09-01 10:03:50|21513.4|21393.4|21510.69|21390.69|21513.4|21393.4|21509.13|21389.13|10
1630490640000|2021-09-01 10:04:00|21511.19|21391.19|21508.22|21388.22|21511.19|21391.19|21508.22|21388.22|10
1630490650000|2021-09-01 10:04:10|21507.71|21387.71|21500.86|21380.86|21507.71|21387.71|21500.86|21380.86|10
1630490660000|2021-09-01 10:04:20|21499.17|21379.17|21499.02|21379.02|21499.17|21379.17|21496.99|21376.99|10
1630490670000|2021-09-01 10:04:30|21501.41|21381.41|21502.08|21382.08|21503.16|21383.16|21501.41|21381.41|10
1630490680000|2021-09-01 10:04:40|21502.96|21382.96|21508.77|21388.77|21508.77|21388.77|21502.96|21382.96|10
1630490690000|2021-09-01 10:04:50|21508.91|21388.91|21502.52|21382.52|21508.91|21388.91|21500.75|21380.75|10
1630490700000|2021-09-01 10:05:00|21501.94|21381.94|21495.81|21375.81|21501.94|21381.94|21494.59|21374.59|10
1630490710000|2021-09-01 10:05:10|21494.65|21374.65|21490.14|21370.14|21495.22|21375.22|21490.14|21370.14|10
1630490720000|2021-09-01 10:05:20|21489.52|21369.52|21484.61|21364.61|21489.52|21369.52|21484.36|21364.36|10
1630490730000|2021-09-01 10:05:30|21484.95|21364.95|21479.5|21359.5|21485.28|21365.28|21479.44|21359.44|10
1630490740000|2021-09-01 10:05:40|21479.25|21359.25|21478.01|21358.01|21479.25|21359.25|21476.56|21356.56|10
1630490750000|2021-09-01 10:05:50|21477.72|21357.72|21477.23|21357.23|21477.72|21357.72|21475.69|21355.69|10
1630490760000|2021-09-01 10:06:00|21476.97|21356.97|21474.85|21354.85|21476.97|21356.97|21474.79|21354.79|10
1630490770000|2021-09-01 10:06:10|21474.57|21354.57|21475.34|21355.34|21475.34|21355.34|21472.32|21352.32|10
1630490780000|2021-09-01 10:06:20|21476.22|21356.22|21477.94|21357.94|21478.13|21358.13|21476.22|21356.22|10
1630490790000|2021-09-01 10:06:30|21478.04|21358.04|21476.16|21356.16|21478.16|21358.16|21476.16|21356.16|10
1630490800000|2021-09-01 10:06:40|21475.91|21355.91|21475.69|21355.69|21476|21356|21474.45|21354.45|10
1630490810000|2021-09-01 10:06:50|21472.29|21352.29|21474.76|21354.76|21474.76|21354.76|21471.49|21351.49|10
1630490820000|2021-09-01 10:07:00|21474.69|21354.69|21462.94|21342.94|21474.69|21354.69|21462.94|21342.94|10
1630490830000|2021-09-01 10:07:10|21466.91|21346.91|21478.05|21358.05|21478.83|21358.83|21466.91|21346.91|10
1630490840000|2021-09-01 10:07:20|21478.6|21358.6|21480.72|21360.72|21481.96|21361.96|21478.6|21358.6|10
1630490850000|2021-09-01 10:07:30|21480.55|21360.55|21481.86|21361.86|21482.48|21362.48|21479.27|21359.27|10
1630490860000|2021-09-01 10:07:40|21481.93|21361.93|21480.06|21360.06|21482.21|21362.21|21479.14|21359.14|10
1630490870000|2021-09-01 10:07:50|21479.99|21359.99|21475.23|21355.23|21479.99|21359.99|21475.23|21355.23|10
1630490880000|2021-09-01 10:08:00|21474.3|21354.3|21471.28|21351.28|21475.26|21355.26|21471.28|21351.28|9
1630490890000|2021-09-01 10:08:10|21470.6|21350.6|21473.86|21353.86|21473.86|21353.86|21470.6|21350.6|9
1630490900000|2021-09-01 10:08:20|21474.27|21354.27|21474.76|21354.76|21475.86|21355.86|21473.82|21353.82|10
1630490910000|2021-09-01 10:08:30|21474.46|21354.46|21473.15|21353.15|21474.62|21354.62|21473.15|21353.15|9
1630490920000|2021-09-01 10:08:40|21472.77|21352.77|21471.43|21351.43|21473.35|21353.35|21471.43|21351.43|10
1630490930000|2021-09-01 10:08:50|21471.24|21351.24|21471.42|21351.42|21472.28|21352.28|21470.91|21350.91|10
1630490940000|2021-09-01 10:09:00|21471.14|21351.14|21475.19|21355.19|21475.19|21355.19|21471.14|21351.14|10
1630490950000|2021-09-01 10:09:10|21475.87|21355.87|21476.33|21356.33|21477.04|21357.04|21475.87|21355.87|10
1630490960000|2021-09-01 10:09:20|21477.44|21357.44|21479.13|21359.13|21479.13|21359.13|21477.44|21357.44|9
1630490970000|2021-09-01 10:09:30|21480.62|21360.62|21482.93|21362.93|21482.93|21362.93|21479.96|21359.96|9
1630490980000|2021-09-01 10:09:40|21483.45|21363.45|21488.24|21368.24|21488.24|21368.24|21483.45|21363.45|10
1630490990000|2021-09-01 10:09:50|21488.7|21368.7|21492.54|21372.54|21492.63|21372.63|21488.7|21368.7|10
1630491000000|2021-09-01 10:10:00|21491.37|21371.37|21494.57|21374.57|21496.14|21376.14|21491.37|21371.37|9
1630491010000|2021-09-01 10:10:10|21495.99|21375.99|21508.74|21388.74|21510.56|21390.56|21495.7|21375.7|10
1630491020000|2021-09-01 10:10:20|21508.85|21388.85|21504.94|21384.94|21508.85|21388.85|21504.94|21384.94|10
1630491030000|2021-09-01 10:10:30|21504.12|21384.12|21502.68|21382.68|21505.86|21385.86|21502.16|21382.16|10
1630491040000|2021-09-01 10:10:40|21502.49|21382.49|21500.41|21380.41|21502.49|21382.49|21500.41|21380.41|10
1630491050000|2021-09-01 10:10:50|21499.97|21379.97|21498.39|21378.39|21500.23|21380.23|21498.35|21378.35|10
1630491060000|2021-09-01 10:11:00|21498.73|21378.73|21504.38|21384.38|21504.38|21384.38|21498.73|21378.73|10
1630491070000|2021-09-01 10:11:10|21504.31|21384.31|21506.33|21386.33|21506.33|21386.33|21504.31|21384.31|9
1630491080000|2021-09-01 10:11:20|21505.94|21385.94|21506.33|21386.33|21508.25|21388.25|21505.94|21385.94|10
1630491090000|2021-09-01 10:11:30|21507.25|21387.25|21505.81|21385.81|21508.4|21388.4|21505.81|21385.81|10
1630491100000|2021-09-01 10:11:40|21505.73|21385.73|21504.86|21384.86|21505.73|21385.73|21504.86|21384.86|10
1630491110000|2021-09-01 10:11:50|21505.38|21385.38|21504.74|21384.74|21505.67|21385.67|21504|21384|10
1630491120000|2021-09-01 10:12:00|21504.58|21384.58|21505.61|21385.61|21506.46|21386.46|21504.58|21384.58|9
1630491130000|2021-09-01 10:12:10|21505.11|21385.11|21507.18|21387.18|21507.18|21387.18|21505.02|21385.02|10
1630491140000|2021-09-01 10:12:20|21507.07|21387.07|21506.96|21386.96|21507.07|21387.07|21506.73|21386.73|10
1630491150000|2021-09-01 10:12:30|21506.83|21386.83|21506.17|21386.17|21507.13|21387.13|21505.68|21385.68|10
1630491160000|2021-09-01 10:12:40|21506.18|21386.18|21507.32|21387.32|21507.49|21387.49|21506.13|21386.13|10
1630491170000|2021-09-01 10:12:50|21507.57|21387.57|21508.77|21388.77|21508.77|21388.77|21507.39|21387.39|9
1630491180000|2021-09-01 10:13:00|21509|21389|21512.46|21392.46|21513.64|21393.64|21509|21389|10
1630491190000|2021-09-01 10:13:10|21512.83|21392.83|21513.23|21393.23|21513.57|21393.57|21512.48|21392.48|10
1630491200000|2021-09-01 10:13:20|21513.04|21393.04|21514.39|21394.39|21515.34|21395.34|21513.04|21393.04|10
1630491210000|2021-09-01 10:13:30|21513.84|21393.84|21513.76|21393.76|21514.07|21394.07|21513.41|21393.41|8
1630491220000|2021-09-01 10:13:40|21513.56|21393.56|21511.52|21391.52|21513.73|21393.73|21511.26|21391.26|10
1630491230000|2021-09-01 10:13:50|21512.33|21392.33|21511.16|21391.16|21512.36|21392.36|21511.16|21391.16|10
1630491240000|2021-09-01 10:14:00|21510.12|21390.12|21509.19|21389.19|21510.22|21390.22|21509.19|21389.19|10
1630491250000|2021-09-01 10:14:10|21509.25|21389.25|21508.47|21388.47|21509.25|21389.25|21507.75|21387.75|10
1630491260000|2021-09-01 10:14:20|21508.45|21388.45|21507.55|21387.55|21508.45|21388.45|21506.78|21386.78|10
1630491270000|2021-09-01 10:14:30|21506.19|21386.19|21506.38|21386.38|21507.13|21387.13|21506.19|21386.19|9
1630491280000|2021-09-01 10:14:40|21506.65|21386.65|21507.43|21387.43|21507.43|21387.43|21506.51|21386.51|10
1630491290000|2021-09-01 10:14:50|21507.71|21387.71|21507.16|21387.16|21507.71|21387.71|21506.98|21386.98|10
1630491300000|2021-09-01 10:15:00|21508.07|21388.07|21507.05|21387.05|21508.97|21388.97|21507.05|21387.05|10
1630491310000|2021-09-01 10:15:10|21507.61|21387.61|21508.55|21388.55|21508.55|21388.55|21507.61|21387.61|10
1630491320000|2021-09-01 10:15:20|21508.69|21388.69|21506.62|21386.62|21508.69|21388.69|21506.62|21386.62|10
1630491330000|2021-09-01 10:15:30|21506.06|21386.06|21500.65|21380.65|21506.06|21386.06|21500.65|21380.65|10
1630491340000|2021-09-01 10:15:40|21500.58|21380.58|21496.58|21376.58|21500.58|21380.58|21495.97|21375.97|10
1630491350000|2021-09-01 10:15:50|21497.25|21377.25|21499.77|21379.77|21499.77|21379.77|21497.25|21377.25|9
1630491360000|2021-09-01 10:16:00|21500.01|21380.01|21500.12|21380.12|21500.12|21380.12|21498.81|21378.81|9
1630491370000|2021-09-01 10:16:10|21500.34|21380.34|21502.1|21382.1|21503|21383|21500.34|21380.34|10
1630491380000|2021-09-01 10:16:20|21501.9|21381.9|21499.44|21379.44|21501.9|21381.9|21499.44|21379.44|10
1630491390000|2021-09-01 10:16:30|21501.86|21381.86|21501.99|21381.99|21503.6|21383.6|21501.86|21381.86|10
1630491400000|2021-09-01 10:16:40|21502.45|21382.45|21506.26|21386.26|21506.56|21386.56|21502.45|21382.45|10
1630491410000|2021-09-01 10:16:50|21506.82|21386.82|21508.27|21388.27|21508.27|21388.27|21506.82|21386.82|9
1630491420000|2021-09-01 10:17:00|21508.11|21388.11|21510.72|21390.72|21510.81|21390.81|21508.11|21388.11|9
1630491430000|2021-09-01 10:17:10|21512.96|21392.96|21511.89|21391.89|21514.2|21394.2|21511.79|21391.79|10
1630491440000|2021-09-01 10:17:20|21511.67|21391.67|21514.49|21394.49|21515.58|21395.58|21511.67|21391.67|10
1630491450000|2021-09-01 10:17:30|21514.18|21394.18|21510.54|21390.54|21514.43|21394.43|21510.42|21390.42|9
1630491460000|2021-09-01 10:17:40|21512|21392|21511.63|21391.63|21512.12|21392.12|21511.51|21391.51|10
1630491470000|2021-09-01 10:17:50|21511.32|21391.32|21509.07|21389.07|21511.32|21391.32|21508.93|21388.93|9
1630491480000|2021-09-01 10:18:00|21509.15|21389.15|21509.25|21389.25|21512.53|21392.53|21509.15|21389.15|10
1630491490000|2021-09-01 10:18:10|21509.31|21389.31|21508.77|21388.77|21509.36|21389.36|21507.86|21387.86|10
1630491500000|2021-09-01 10:18:20|21508.25|21388.25|21507.53|21387.53|21509.65|21389.65|21507.53|21387.53|10
1630491510000|2021-09-01 10:18:30|21507.04|21387.04|21510.86|21390.86|21510.86|21390.86|21507.04|21387.04|10
1630491520000|2021-09-01 10:18:40|21510.9|21390.9|21512.16|21392.16|21512.46|21392.46|21510.9|21390.9|10
1630491530000|2021-09-01 10:18:50|21512.71|21392.71|21512.68|21392.68|21513.08|21393.08|21512.57|21392.57|10
1630491540000|2021-09-01 10:19:00|21513.52|21393.52|21515.87|21395.87|21515.87|21395.87|21513.52|21393.52|10
1630491550000|2021-09-01 10:19:10|21515.91|21395.91|21516.91|21396.91|21516.91|21396.91|21515.91|21395.91|9
1630491560000|2021-09-01 10:19:20|21516.96|21396.96|21514.99|21394.99|21517.05|21397.05|21514.99|21394.99|10
1630491570000|2021-09-01 10:19:30|21514.75|21394.75|21517.41|21397.41|21517.63|21397.63|21514.75|21394.75|10
1630491580000|2021-09-01 10:19:40|21517.4|21397.4|21518.66|21398.66|21518.8|21398.8|21517.18|21397.18|10
1630491590000|2021-09-01 10:19:50|21518.59|21398.59|21518.05|21398.05|21518.59|21398.59|21517.36|21397.36|10
1630491600000|2021-09-01 10:20:00|21518.17|21398.17|21519.12|21399.12|21519.63|21399.63|21517.84|21397.84|10
1630491610000|2021-09-01 10:20:10|21519.06|21399.06|21517.56|21397.56|21519.97|21399.97|21517.56|21397.56|10
1630491620000|2021-09-01 10:20:20|21516.75|21396.75|21515.31|21395.31|21516.75|21396.75|21515.12|21395.12|10
1630491630000|2021-09-01 10:20:30|21515.51|21395.51|21516.17|21396.17|21517.46|21397.46|21515.51|21395.51|10
1630491640000|2021-09-01 10:20:40|21516.89|21396.89|21513.96|21393.96|21516.89|21396.89|21513.96|21393.96|10
1630491650000|2021-09-01 10:20:50|21510.3|21390.3|21511.91|21391.91|21511.91|21391.91|21508.59|21388.59|9
1630491660000|2021-09-01 10:21:00|21511.96|21391.96|21512.36|21392.36|21512.75|21392.75|21511.96|21391.96|10
1630491670000|2021-09-01 10:21:10|21512.48|21392.48|21511.89|21391.89|21512.48|21392.48|21511.38|21391.38|10
1630491680000|2021-09-01 10:21:20|21512.11|21392.11|21512.78|21392.78|21513.26|21393.26|21512.11|21392.11|10
1630491690000|2021-09-01 10:21:30|21510.54|21390.54|21513.07|21393.07|21513.71|21393.71|21510.54|21390.54|10
1630491700000|2021-09-01 10:21:40|21513.37|21393.37|21514|21394|21514.24|21394.24|21512.87|21392.87|10
1630491710000|2021-09-01 10:21:50|21513.82|21393.82|21513.98|21393.98|21514.23|21394.23|21513.72|21393.72|9
1630491720000|2021-09-01 10:22:00|21513.85|21393.85|21514.45|21394.45|21514.45|21394.45|21512.74|21392.74|10
1630491730000|2021-09-01 10:22:10|21514.64|21394.64|21513.55|21393.55|21514.74|21394.74|21513.55|21393.55|10
1630491740000|2021-09-01 10:22:20|21513.41|21393.41|21513.2|21393.2|21513.61|21393.61|21513.2|21393.2|9
1630491750000|2021-09-01 10:22:30|21513.21|21393.21|21515.07|21395.07|21515.07|21395.07|21511.69|21391.69|10
1630491760000|2021-09-01 10:22:40|21513.88|21393.88|21522.04|21402.04|21522.04|21402.04|21513.88|21393.88|10
1630491770000|2021-09-01 10:22:50|21522.32|21402.32|21521.23|21401.23|21522.47|21402.47|21520.87|21400.87|10
1630491780000|2021-09-01 10:23:00|21521.67|21401.67|21522.79|21402.79|21522.9|21402.9|21521.51|21401.51|10
1630491790000|2021-09-01 10:23:10|21522.84|21402.84|21523.68|21403.68|21523.68|21403.68|21522.84|21402.84|9
1630491800000|2021-09-01 10:23:20|21523.7|21403.7|21519.31|21399.31|21523.7|21403.7|21519.31|21399.31|10
1630491810000|2021-09-01 10:23:30|21519.29|21399.29|21518.8|21398.8|21519.49|21399.49|21518.76|21398.76|10
1630491820000|2021-09-01 10:23:40|21519.14|21399.14|21518.9|21398.9|21519.2|21399.2|21518.33|21398.33|9
1630491830000|2021-09-01 10:23:50|21519.32|21399.32|21519.72|21399.72|21519.86|21399.86|21518.42|21398.42|9
1630491840000|2021-09-01 10:24:00|21521.07|21401.07|21518.8|21398.8|21521.53|21401.53|21518.8|21398.8|8
1630491850000|2021-09-01 10:24:10|21518.88|21398.88|21518.35|21398.35|21518.88|21398.88|21516.09|21396.09|10
1630491860000|2021-09-01 10:24:20|21519.25|21399.25|21518|21398|21519.93|21399.93|21517.86|21397.86|10
1630491870000|2021-09-01 10:24:30|21519.42|21399.42|21520.95|21400.95|21521.91|21401.91|21519.42|21399.42|10
1630491880000|2021-09-01 10:24:40|21520.07|21400.07|21516|21396|21520.07|21400.07|21515.56|21395.56|10
1630491890000|2021-09-01 10:24:50|21515.99|21395.99|21511.31|21391.31|21516.34|21396.34|21511.31|21391.31|10
1630491900000|2021-09-01 10:25:00|21511.23|21391.23|21504.1|21384.1|21511.63|21391.63|21502.7|21382.7|10
1630491910000|2021-09-01 10:25:10|21504.88|21384.88|21507.46|21387.46|21507.46|21387.46|21504.88|21384.88|10
1630491920000|2021-09-01 10:25:20|21508.15|21388.15|21512.9|21392.9|21512.9|21392.9|21508.15|21388.15|10
1630491930000|2021-09-01 10:25:30|21513.34|21393.34|21513.58|21393.58|21514.44|21394.44|21513.3|21393.3|10
1630491940000|2021-09-01 10:25:40|21515.82|21395.82|21514.4|21394.4|21515.82|21395.82|21514.4|21394.4|10
1630491950000|2021-09-01 10:25:50|21514.88|21394.88|21513.41|21393.41|21514.88|21394.88|21513.41|21393.41|10
1630491960000|2021-09-01 10:26:00|21513.7|21393.7|21517.22|21397.22|21517.22|21397.22|21513.56|21393.56|10
1630491970000|2021-09-01 10:26:10|21517.72|21397.72|21519.39|21399.39|21519.39|21399.39|21517.72|21397.72|10
1630491980000|2021-09-01 10:26:20|21519.51|21399.51|21520.06|21400.06|21522.88|21402.88|21519.51|21399.51|10
1630491990000|2021-09-01 10:26:30|21520.84|21400.84|21526.78|21406.78|21526.78|21406.78|21519.66|21399.66|10
1630492000000|2021-09-01 10:26:40|21527.22|21407.22|21531.7|21411.7|21531.7|21411.7|21527.22|21407.22|10
1630492010000|2021-09-01 10:26:50|21531.38|21411.38|21530.32|21410.32|21531.38|21411.38|21530.02|21410.02|10
1630492020000|2021-09-01 10:27:00|21530.37|21410.37|21528.44|21408.44|21531.88|21411.88|21528.44|21408.44|10
1630492030000|2021-09-01 10:27:10|21528.67|21408.67|21524.98|21404.98|21528.67|21408.67|21524.98|21404.98|10
1630492040000|2021-09-01 10:27:20|21524.06|21404.06|21521.8|21401.8|21524.06|21404.06|21520.23|21400.23|10
1630492050000|2021-09-01 10:27:30|21521.61|21401.61|21521.86|21401.86|21521.86|21401.86|21519.87|21399.87|9
1630492060000|2021-09-01 10:27:40|21520.47|21400.47|21526.33|21406.33|21526.33|21406.33|21520.47|21400.47|9
1630492070000|2021-09-01 10:27:50|21527.51|21407.51|21526.06|21406.06|21528.45|21408.45|21526.06|21406.06|10
1630492080000|2021-09-01 10:28:00|21525.31|21405.31|21525.57|21405.57|21525.57|21405.57|21524.1|21404.1|10
1630492090000|2021-09-01 10:28:10|21525.58|21405.58|21529.54|21409.54|21529.54|21409.54|21525.58|21405.58|10
1630492100000|2021-09-01 10:28:20|21529.78|21409.78|21537.57|21417.57|21537.57|21417.57|21529.78|21409.78|10
1630492110000|2021-09-01 10:28:30|21537.1|21417.1|21541.01|21421.01|21542.32|21422.32|21537.1|21417.1|10
1630492120000|2021-09-01 10:28:40|21541.6|21421.6|21539.99|21419.99|21541.7|21421.7|21539.72|21419.72|10
1630492130000|2021-09-01 10:28:50|21539.34|21419.34|21539.31|21419.31|21539.34|21419.34|21537.86|21417.86|10
1630492140000|2021-09-01 10:29:00|21539.62|21419.62|21540.51|21420.51|21541.21|21421.21|21539.07|21419.07|10
1630492150000|2021-09-01 10:29:10|21540.18|21420.18|21540.61|21420.61|21540.94|21420.94|21539.44|21419.44|9
1630492160000|2021-09-01 10:29:20|21541.29|21421.29|21543.91|21423.91|21543.91|21423.91|21541.02|21421.02|10
1630492170000|2021-09-01 10:29:30|21543.48|21423.48|21543.53|21423.53|21543.6|21423.6|21542.92|21422.92|9
1630492180000|2021-09-01 10:29:40|21543.5|21423.5|21543.87|21423.87|21543.92|21423.92|21543.23|21423.23|9
1630492190000|2021-09-01 10:29:50|21543.83|21423.83|21543.38|21423.38|21543.83|21423.83|21542.69|21422.69|8
1630492200000|2021-09-01 10:30:00|21543.91|21423.91|21545.25|21425.25|21545.42|21425.42|21543.87|21423.87|10
1630492210000|2021-09-01 10:30:10|21545.36|21425.36|21546.35|21426.35|21546.35|21426.35|21545.36|21425.36|9
1630492220000|2021-09-01 10:30:20|21546.41|21426.41|21546.6|21426.6|21546.96|21426.96|21545.09|21425.09|10
1630492230000|2021-09-01 10:30:30|21546.54|21426.54|21545.25|21425.25|21546.63|21426.63|21545.25|21425.25|10
1630492240000|2021-09-01 10:30:40|21545.12|21425.12|21542.87|21422.87|21545.12|21425.12|21542.87|21422.87|9
1630492250000|2021-09-01 10:30:50|21542.56|21422.56|21543.42|21423.42|21544.54|21424.54|21542.56|21422.56|9
1630492260000|2021-09-01 10:31:00|21543.32|21423.32|21544.67|21424.67|21544.67|21424.67|21543.22|21423.22|9
1630492270000|2021-09-01 10:31:10|21544.78|21424.78|21545.36|21425.36|21546.89|21426.89|21544.58|21424.58|10
1630492280000|2021-09-01 10:31:20|21543.81|21423.81|21541.63|21421.63|21543.81|21423.81|21541.63|21421.63|10
1630492290000|2021-09-01 10:31:30|21541.29|21421.29|21538.79|21418.79|21541.29|21421.29|21538.79|21418.79|10
1630492300000|2021-09-01 10:31:40|21538.48|21418.48|21537.45|21417.45|21538.48|21418.48|21535.75|21415.75|10
1630492310000|2021-09-01 10:31:50|21537.36|21417.36|21538.23|21418.23|21538.45|21418.45|21537.04|21417.04|10
1630492320000|2021-09-01 10:32:00|21539.69|21419.69|21535.32|21415.32|21539.99|21419.99|21535.23|21415.23|10
1630492330000|2021-09-01 10:32:10|21534.82|21414.82|21536.75|21416.75|21536.78|21416.78|21534.82|21414.82|9
1630492340000|2021-09-01 10:32:20|21536.69|21416.69|21535.95|21415.95|21537.04|21417.04|21535.95|21415.95|9
1630492350000|2021-09-01 10:32:30|21536.02|21416.02|21535.07|21415.07|21536.12|21416.12|21535.07|21415.07|10
1630492360000|2021-09-01 10:32:40|21534.82|21414.82|21535.47|21415.47|21535.76|21415.76|21534.2|21414.2|10
1630492370000|2021-09-01 10:32:50|21535.45|21415.45|21537.19|21417.19|21537.19|21417.19|21534.12|21414.12|10
1630492380000|2021-09-01 10:33:00|21537.1|21417.1|21537.96|21417.96|21538.42|21418.42|21537.05|21417.05|10
1630492390000|2021-09-01 10:33:10|21538.14|21418.14|21537.5|21417.5|21538.38|21418.38|21537.09|21417.09|9
1630492400000|2021-09-01 10:33:20|21537.56|21417.56|21537.49|21417.49|21538.24|21418.24|21537.22|21417.22|9
1630492410000|2021-09-01 10:33:30|21537.21|21417.21|21540.38|21420.38|21540.38|21420.38|21537.21|21417.21|10
1630492420000|2021-09-01 10:33:40|21540.74|21420.74|21540.82|21420.82|21540.93|21420.93|21540.27|21420.27|9
1630492430000|2021-09-01 10:33:50|21541.01|21421.01|21540.7|21420.7|21541.18|21421.18|21540.23|21420.23|8
1630492440000|2021-09-01 10:34:00|21540.67|21420.67|21540.51|21420.51|21540.71|21420.71|21538.94|21418.94|10
1630492450000|2021-09-01 10:34:10|21540.52|21420.52|21542.23|21422.23|21542.23|21422.23|21540.52|21420.52|10
1630492460000|2021-09-01 10:34:20|21542.27|21422.27|21542.93|21422.93|21543|21423|21542.27|21422.27|8
1630492470000|2021-09-01 10:34:30|21543.08|21423.08|21546.71|21426.71|21546.71|21426.71|21542.93|21422.93|10
1630492480000|2021-09-01 10:34:40|21547.05|21427.05|21552.93|21432.93|21552.93|21432.93|21547.05|21427.05|10
1630492490000|2021-09-01 10:34:50|21553.2|21433.2|21552.98|21432.98|21554.13|21434.13|21552.98|21432.98|10
1630492500000|2021-09-01 10:35:00|21553.04|21433.04|21553.89|21433.89|21554.03|21434.03|21552.96|21432.96|10
1630492510000|2021-09-01 10:35:10|21553.9|21433.9|21560.79|21440.79|21562.57|21442.57|21553.42|21433.42|10
1630492520000|2021-09-01 10:35:20|21561.59|21441.59|21568.59|21448.59|21568.59|21448.59|21561.59|21441.59|10
1630492530000|2021-09-01 10:35:30|21568.68|21448.68|21568.27|21448.27|21569.4|21449.4|21568.27|21448.27|10
1630492540000|2021-09-01 10:35:40|21568.21|21448.21|21570.16|21450.16|21570.16|21450.16|21568.16|21448.16|10
1630492550000|2021-09-01 10:35:50|21570.13|21450.13|21571.14|21451.14|21572.99|21452.99|21570.13|21450.13|10
1630492560000|2021-09-01 10:36:00|21571.74|21451.74|21569.33|21449.33|21572.87|21452.87|21569.21|21449.21|10
1630492570000|2021-09-01 10:36:10|21569.24|21449.24|21569|21449|21570.62|21450.62|21569|21449|10
1630492580000|2021-09-01 10:36:20|21570|21450|21567.09|21447.09|21571.81|21451.81|21567.09|21447.09|10
1630492590000|2021-09-01 10:36:30|21566.53|21446.53|21562.61|21442.61|21566.53|21446.53|21562.61|21442.61|10
1630492600000|2021-09-01 10:36:40|21562.2|21442.2|21561.41|21441.41|21562.2|21442.2|21561.35|21441.35|10
1630492610000|2021-09-01 10:36:50|21561.52|21441.52|21569.68|21449.68|21569.84|21449.84|21561.03|21441.03|10
1630492620000|2021-09-01 10:37:00|21569.59|21449.59|21571.75|21451.75|21571.75|21451.75|21568.36|21448.36|10
1630492630000|2021-09-01 10:37:10|21571.89|21451.89|21574.86|21454.86|21575.09|21455.09|21571.68|21451.68|10
1630492640000|2021-09-01 10:37:20|21574.75|21454.75|21573.17|21453.17|21574.96|21454.96|21573.17|21453.17|9
1630492650000|2021-09-01 10:37:30|21573.56|21453.56|21573.67|21453.67|21573.75|21453.75|21573.06|21453.06|10
1630492660000|2021-09-01 10:37:40|21573.86|21453.86|21574.72|21454.72|21574.72|21454.72|21573.72|21453.72|10
1630492670000|2021-09-01 10:37:50|21574.54|21454.54|21577.14|21457.14|21577.73|21457.73|21574.51|21454.51|10
1630492680000|2021-09-01 10:38:00|21576.56|21456.56|21576.46|21456.46|21577.03|21457.03|21576.2|21456.2|10
1630492690000|2021-09-01 10:38:10|21576.93|21456.93|21578.01|21458.01|21578.37|21458.37|21576.93|21456.93|10
1630492700000|2021-09-01 10:38:20|21577.56|21457.56|21575.74|21455.74|21577.56|21457.56|21575.64|21455.64|9
1630492710000|2021-09-01 10:38:30|21575.81|21455.81|21578.28|21458.28|21578.28|21458.28|21575.81|21455.81|9
1630492720000|2021-09-01 10:38:40|21578.41|21458.41|21577.35|21457.35|21578.45|21458.45|21577.35|21457.35|9
1630492730000|2021-09-01 10:38:50|21577.53|21457.53|21574.56|21454.56|21577.53|21457.53|21574.56|21454.56|9
1630492740000|2021-09-01 10:39:00|21574.74|21454.74|21576.25|21456.25|21576.25|21456.25|21574.74|21454.74|10
1630492750000|2021-09-01 10:39:10|21576.04|21456.04|21573.38|21453.38|21576.04|21456.04|21573.38|21453.38|10
1630492760000|2021-09-01 10:39:20|21573.47|21453.47|21573.63|21453.63|21573.64|21453.64|21571.81|21451.81|10
1630492770000|2021-09-01 10:39:30|21573.56|21453.56|21572.78|21452.78|21573.56|21453.56|21572.78|21452.78|10
1630492780000|2021-09-01 10:39:40|21572.8|21452.8|21571.38|21451.38|21572.84|21452.84|21571.31|21451.31|9
1630492790000|2021-09-01 10:39:50|21571.17|21451.17|21571.08|21451.08|21571.71|21451.71|21570.91|21450.91|10
1630492800000|2021-09-01 10:40:00|21571.18|21451.18|21571.88|21451.88|21572.77|21452.77|21570.81|21450.81|9
1630492810000|2021-09-01 10:40:10|21571.57|21451.57|21573.03|21453.03|21573.37|21453.37|21570.29|21450.29|10
1630492820000|2021-09-01 10:40:20|21573.12|21453.12|21574.74|21454.74|21575.46|21455.46|21573.12|21453.12|10
1630492830000|2021-09-01 10:40:30|21575.09|21455.09|21572.45|21452.45|21575.14|21455.14|21571.34|21451.34|10
1630492840000|2021-09-01 10:40:40|21572.57|21452.57|21573.33|21453.33|21573.33|21453.33|21571.31|21451.31|10
1630492850000|2021-09-01 10:40:50|21573.16|21453.16|21573.98|21453.98|21574.25|21454.25|21573.16|21453.16|10
1630492860000|2021-09-01 10:41:00|21573.82|21453.82|21570.47|21450.47|21573.82|21453.82|21570.47|21450.47|10
1630492870000|2021-09-01 10:41:10|21572|21452|21571.7|21451.7|21572.39|21452.39|21571.7|21451.7|10
1630492880000|2021-09-01 10:41:20|21570.91|21450.91|21570.82|21450.82|21571.01|21451.01|21570.24|21450.24|10
1630492890000|2021-09-01 10:41:30|21570.72|21450.72|21569.12|21449.12|21570.72|21450.72|21567.95|21447.95|10
1630492900000|2021-09-01 10:41:40|21569.17|21449.17|21567.08|21447.08|21569.17|21449.17|21567.08|21447.08|10
1630492910000|2021-09-01 10:41:50|21567.04|21447.04|21567.17|21447.17|21567.17|21447.17|21566.67|21446.67|10
1630492920000|2021-09-01 10:42:00|21567.41|21447.41|21569.8|21449.8|21570.48|21450.48|21567.41|21447.41|10
1630492930000|2021-09-01 10:42:10|21569.6|21449.6|21568.07|21448.07|21570.13|21450.13|21568.07|21448.07|10
1630492940000|2021-09-01 10:42:20|21567.94|21447.94|21563.99|21443.99|21567.94|21447.94|21563.99|21443.99|10
1630492950000|2021-09-01 10:42:30|21565.16|21445.16|21562.07|21442.07|21565.16|21445.16|21562.07|21442.07|9
1630492960000|2021-09-01 10:42:40|21561.31|21441.31|21555.48|21435.48|21561.31|21441.31|21555.04|21435.04|10
1630492970000|2021-09-01 10:42:50|21555.3|21435.3|21554.44|21434.44|21555.43|21435.43|21554.35|21434.35|9
1630492980000|2021-09-01 10:43:00|21554.58|21434.58|21555.52|21435.52|21555.8|21435.8|21554.58|21434.58|10
1630492990000|2021-09-01 10:43:10|21556.2|21436.2|21556.54|21436.54|21557.11|21437.11|21556.2|21436.2|10
1630493000000|2021-09-01 10:43:20|21556.17|21436.17|21557.38|21437.38|21557.38|21437.38|21556.17|21436.17|10
1630493010000|2021-09-01 10:43:30|21557.31|21437.31|21558.43|21438.43|21558.43|21438.43|21557.31|21437.31|10
1630493020000|2021-09-01 10:43:40|21558.34|21438.34|21560.28|21440.28|21560.28|21440.28|21558.34|21438.34|9
1630493030000|2021-09-01 10:43:50|21560.39|21440.39|21560.44|21440.44|21560.67|21440.67|21560.14|21440.14|8
1630493040000|2021-09-01 10:44:00|21560.57|21440.57|21561.41|21441.41|21561.41|21441.41|21560.49|21440.49|9
1630493050000|2021-09-01 10:44:10|21560.75|21440.75|21565.85|21445.85|21565.85|21445.85|21560.75|21440.75|9
1630493060000|2021-09-01 10:44:20|21566|21446|21560.69|21440.69|21566.06|21446.06|21560.69|21440.69|10
1630493070000|2021-09-01 10:44:30|21560.85|21440.85|21559.57|21439.57|21560.85|21440.85|21559.57|21439.57|10
1630493080000|2021-09-01 10:44:40|21558.46|21438.46|21560.51|21440.51|21560.51|21440.51|21558.14|21438.14|10
1630493090000|2021-09-01 10:44:50|21560.44|21440.44|21565.58|21445.58|21565.58|21445.58|21560.22|21440.22|10
1630493100000|2021-09-01 10:45:00|21565.78|21445.78|21569.02|21449.02|21569.02|21449.02|21565.78|21445.78|10
1630493110000|2021-09-01 10:45:10|21569.29|21449.29|21566.98|21446.98|21569.29|21449.29|21566.98|21446.98|10
1630493120000|2021-09-01 10:45:20|21567.73|21447.73|21566.94|21446.94|21567.73|21447.73|21566.8|21446.8|10
1630493130000|2021-09-01 10:45:30|21565.61|21445.61|21563.15|21443.15|21568.43|21448.43|21563.15|21443.15|10
1630493140000|2021-09-01 10:45:40|21562.75|21442.75|21561.12|21441.12|21562.75|21442.75|21559.54|21439.54|9
1630493150000|2021-09-01 10:45:50|21560.72|21440.72|21561.74|21441.74|21561.74|21441.74|21560.5|21440.5|10
1630493160000|2021-09-01 10:46:00|21562.51|21442.51|21555.98|21435.98|21562.51|21442.51|21555.98|21435.98|10
1630493170000|2021-09-01 10:46:10|21556.01|21436.01|21548.78|21428.78|21556.01|21436.01|21548.78|21428.78|10
1630493180000|2021-09-01 10:46:20|21547.7|21427.7|21546.07|21426.07|21548.4|21428.4|21546.02|21426.02|10
1630493190000|2021-09-01 10:46:30|21546.65|21426.65|21545.41|21425.41|21547.47|21427.47|21545.06|21425.06|10
1630493200000|2021-09-01 10:46:40|21544.92|21424.92|21540.63|21420.63|21544.92|21424.92|21540.63|21420.63|10
1630493210000|2021-09-01 10:46:50|21540.65|21420.65|21540|21420|21541.98|21421.98|21540|21420|10
1630493220000|2021-09-01 10:47:00|21539.47|21419.47|21537.22|21417.22|21539.78|21419.78|21536.94|21416.94|10
1630493230000|2021-09-01 10:47:10|21537.55|21417.55|21539.69|21419.69|21539.69|21419.69|21537.55|21417.55|10
1630493240000|2021-09-01 10:47:20|21539.76|21419.76|21539.75|21419.75|21540.4|21420.4|21539.7|21419.7|10
1630493250000|2021-09-01 10:47:30|21541.61|21421.61|21540.25|21420.25|21541.87|21421.87|21540.25|21420.25|10
1630493260000|2021-09-01 10:47:40|21539.72|21419.72|21536.32|21416.32|21540.03|21420.03|21536.32|21416.32|10
1630493270000|2021-09-01 10:47:50|21535.36|21415.36|21529.72|21409.72|21535.37|21415.37|21529.72|21409.72|10
1630493280000|2021-09-01 10:48:00|21530.82|21410.82|21527.6|21407.6|21530.82|21410.82|21527.59|21407.59|10
1630493290000|2021-09-01 10:48:10|21527.73|21407.73|21522.64|21402.64|21527.73|21407.73|21522.64|21402.64|9
1630493300000|2021-09-01 10:48:20|21521.22|21401.22|21518.69|21398.69|21521.28|21401.28|21518.69|21398.69|10
1630493310000|2021-09-01 10:48:30|21518.34|21398.34|21507.51|21387.51|21518.34|21398.34|21506.85|21386.85|10
1630493320000|2021-09-01 10:48:40|21506.3|21386.3|21501.02|21381.02|21506.3|21386.3|21500.93|21380.93|10
1630493330000|2021-09-01 10:48:50|21501.06|21381.06|21503.1|21383.1|21503.29|21383.29|21499.7|21379.7|10
1630493340000|2021-09-01 10:49:00|21503.05|21383.05|21499.9|21379.9|21503.55|21383.55|21499.9|21379.9|10
1630493350000|2021-09-01 10:49:10|21499.96|21379.96|21504.52|21384.52|21504.52|21384.52|21499.96|21379.96|10
1630493360000|2021-09-01 10:49:20|21504.29|21384.29|21506.99|21386.99|21507.3|21387.3|21504.29|21384.29|10
1630493370000|2021-09-01 10:49:30|21507.83|21387.83|21513.22|21393.22|21513.22|21393.22|21507.69|21387.69|10
1630493380000|2021-09-01 10:49:40|21514.2|21394.2|21514.04|21394.04|21514.24|21394.24|21512.66|21392.66|10
1630493390000|2021-09-01 10:49:50|21514|21394|21513.47|21393.47|21514.36|21394.36|21513.47|21393.47|9
1630493400000|2021-09-01 10:50:00|21512.3|21392.3|21512.27|21392.27|21513.67|21393.67|21511.94|21391.94|10
1630493410000|2021-09-01 10:50:10|21512.8|21392.8|21510.25|21390.25|21512.94|21392.94|21510.25|21390.25|9
1630493420000|2021-09-01 10:50:20|21510.11|21390.11|21507.71|21387.71|21510.11|21390.11|21507.36|21387.36|10
1630493430000|2021-09-01 10:50:30|21507.69|21387.69|21502.41|21382.41|21507.69|21387.69|21502.41|21382.41|9
1630493440000|2021-09-01 10:50:40|21502.36|21382.36|21499.77|21379.77|21502.38|21382.38|21499.77|21379.77|10
1630493450000|2021-09-01 10:50:50|21499.95|21379.95|21496.16|21376.16|21499.95|21379.95|21495.75|21375.75|10
1630493460000|2021-09-01 10:51:00|21496.5|21376.5|21493.88|21373.88|21496.5|21376.5|21493.88|21373.88|10
1630493470000|2021-09-01 10:51:10|21492.9|21372.9|21492.84|21372.84|21493.05|21373.05|21492.54|21372.54|10
1630493480000|2021-09-01 10:51:20|21492.34|21372.34|21490.93|21370.93|21492.34|21372.34|21490.12|21370.12|10
1630493490000|2021-09-01 10:51:30|21491.03|21371.03|21488.26|21368.26|21492.4|21372.4|21487.91|21367.91|10
1630493500000|2021-09-01 10:51:40|21488.07|21368.07|21483.13|21363.13|21488.07|21368.07|21483.13|21363.13|10
1630493510000|2021-09-01 10:51:50|21482.11|21362.11|21480.91|21360.91|21482.13|21362.13|21480.45|21360.45|9
1630493520000|2021-09-01 10:52:00|21480.73|21360.73|21479.97|21359.97|21481.72|21361.72|21479.97|21359.97|9
1630493530000|2021-09-01 10:52:10|21479.8|21359.8|21475.94|21355.94|21479.8|21359.8|21474.84|21354.84|10
1630493540000|2021-09-01 10:52:20|21477.06|21357.06|21479.98|21359.98|21479.98|21359.98|21476.92|21356.92|10
1630493550000|2021-09-01 10:52:30|21479.91|21359.91|21481.97|21361.97|21483.01|21363.01|21479.91|21359.91|10
1630493560000|2021-09-01 10:52:40|21481.87|21361.87|21485.64|21365.64|21485.64|21365.64|21481.87|21361.87|10
1630493570000|2021-09-01 10:52:50|21486.08|21366.08|21489.26|21369.26|21489.79|21369.79|21486.08|21366.08|10
1630493580000|2021-09-01 10:53:00|21491.42|21371.42|21493.24|21373.24|21493.98|21373.98|21491.42|21371.42|10
1630493590000|2021-09-01 10:53:10|21493.2|21373.2|21492.91|21372.91|21493.38|21373.38|21492.3|21372.3|10
1630493600000|2021-09-01 10:53:20|21492.72|21372.72|21490.78|21370.78|21492.87|21372.87|21490.04|21370.04|10
1630493610000|2021-09-01 10:53:30|21490.71|21370.71|21496.15|21376.15|21496.63|21376.63|21490.71|21370.71|9
1630493620000|2021-09-01 10:53:40|21495.67|21375.67|21497.43|21377.43|21497.43|21377.43|21494.12|21374.12|9
1630493630000|2021-09-01 10:53:50|21497.15|21377.15|21495.76|21375.76|21497.15|21377.15|21495.56|21375.56|10
1630493640000|2021-09-01 10:54:00|21496.15|21376.15|21498.67|21378.67|21498.67|21378.67|21495.61|21375.61|10
1630493650000|2021-09-01 10:54:10|21498.58|21378.58|21500.03|21380.03|21500.22|21380.22|21498.58|21378.58|10
1630493660000|2021-09-01 10:54:20|21498.6|21378.6|21499.69|21379.69|21500.05|21380.05|21498.6|21378.6|10
1630493670000|2021-09-01 10:54:30|21501.48|21381.48|21501.78|21381.78|21501.9|21381.9|21501.19|21381.19|10
1630493680000|2021-09-01 10:54:40|21501.07|21381.07|21502.99|21382.99|21503.03|21383.03|21501.07|21381.07|10
1630493690000|2021-09-01 10:54:50|21502.92|21382.92|21500.35|21380.35|21502.92|21382.92|21500.35|21380.35|9
1630493700000|2021-09-01 10:55:00|21499.99|21379.99|21499.57|21379.57|21499.99|21379.99|21499.42|21379.42|9
1630493710000|2021-09-01 10:55:10|21499.05|21379.05|21498.41|21378.41|21499.05|21379.05|21497.51|21377.51|10
1630493720000|2021-09-01 10:55:20|21498.03|21378.03|21495.76|21375.76|21498.03|21378.03|21495.76|21375.76|10
1630493730000|2021-09-01 10:55:30|21495.31|21375.31|21492.64|21372.64|21495.31|21375.31|21490.32|21370.32|10
1630493740000|2021-09-01 10:55:40|21492.79|21372.79|21491.76|21371.76|21492.92|21372.92|21491.76|21371.76|10
1630493750000|2021-09-01 10:55:50|21491.46|21371.46|21492.47|21372.47|21492.74|21372.74|21491.46|21371.46|10
1630493760000|2021-09-01 10:56:00|21492.57|21372.57|21491.07|21371.07|21492.9|21372.9|21491.07|21371.07|10
1630493770000|2021-09-01 10:56:10|21490.89|21370.89|21490.62|21370.62|21490.97|21370.97|21489|21369|10
1630493780000|2021-09-01 10:56:20|21490.86|21370.86|21491.37|21371.37|21491.88|21371.88|21490.73|21370.73|10
1630493790000|2021-09-01 10:56:30|21491.12|21371.12|21490.52|21370.52|21491.38|21371.38|21490.44|21370.44|9
1630493800000|2021-09-01 10:56:40|21490.25|21370.25|21489.31|21369.31|21490.43|21370.43|21489.31|21369.31|10
1630493810000|2021-09-01 10:56:50|21489.6|21369.6|21485.87|21365.87|21489.86|21369.86|21485.8|21365.8|10
1630493820000|2021-09-01 10:57:00|21485.9|21365.9|21482.72|21362.72|21485.9|21365.9|21482.72|21362.72|10
1630493830000|2021-09-01 10:57:10|21482.9|21362.9|21484.47|21364.47|21485.48|21365.48|21482.68|21362.68|10
1630493840000|2021-09-01 10:57:20|21484.96|21364.96|21485.73|21365.73|21486.26|21366.26|21484.4|21364.4|10
1630493850000|2021-09-01 10:57:30|21484.96|21364.96|21486.21|21366.21|21487.08|21367.08|21484.96|21364.96|10
1630493860000|2021-09-01 10:57:40|21485.82|21365.82|21483.01|21363.01|21486.02|21366.02|21483.01|21363.01|10
1630493870000|2021-09-01 10:57:50|21482.58|21362.58|21480.12|21360.12|21482.58|21362.58|21480.12|21360.12|10
1630493880000|2021-09-01 10:58:00|21480.11|21360.11|21477.15|21357.15|21480.11|21360.11|21477.15|21357.15|10
1630493890000|2021-09-01 10:58:10|21477.16|21357.16|21473.38|21353.38|21477.16|21357.16|21473.38|21353.38|10
1630493900000|2021-09-01 10:58:20|21473.46|21353.46|21472.09|21352.09|21474.35|21354.35|21472.09|21352.09|10
1630493910000|2021-09-01 10:58:30|21471.94|21351.94|21473.26|21353.26|21473.26|21353.26|21471.94|21351.94|10
1630493920000|2021-09-01 10:58:40|21473.22|21353.22|21474.12|21354.12|21474.56|21354.56|21473.22|21353.22|10
1630493930000|2021-09-01 10:58:50|21474.17|21354.17|21472.75|21352.75|21474.17|21354.17|21472.49|21352.49|10
1630493940000|2021-09-01 10:59:00|21472.94|21352.94|21472.96|21352.96|21475.05|21355.05|21472.38|21352.38|10
1630493950000|2021-09-01 10:59:10|21472.6|21352.6|21475.51|21355.51|21475.51|21355.51|21471.94|21351.94|10
1630493960000|2021-09-01 10:59:20|21474.89|21354.89|21476.48|21356.48|21476.54|21356.54|21474.86|21354.86|10
1630493970000|2021-09-01 10:59:30|21476.85|21356.85|21473.25|21353.25|21476.85|21356.85|21473.1|21353.1|10
1630493980000|2021-09-01 10:59:40|21473.78|21353.78|21472.34|21352.34|21473.78|21353.78|21472.34|21352.34|10
1630493990000|2021-09-01 10:59:50|21472.32|21352.32|21471.81|21351.81|21472.32|21352.32|21471.38|21351.38|10
1630494000000|2021-09-01 11:00:00|21471.53|21351.53|21477.79|21357.79|21477.79|21357.79|21471.53|21351.53|10
1630494010000|2021-09-01 11:00:10|21478.22|21358.22|21488.04|21368.04|21488.04|21368.04|21478.22|21358.22|10
1630494020000|2021-09-01 11:00:20|21488.37|21368.37|21494.76|21374.76|21494.76|21374.76|21488.37|21368.37|10
1630494030000|2021-09-01 11:00:30|21495.03|21375.03|21494.44|21374.44|21495.03|21375.03|21493.58|21373.58|10
1630494040000|2021-09-01 11:00:40|21494.02|21374.02|21492.37|21372.37|21494.56|21374.56|21492.37|21372.37|9
1630494050000|2021-09-01 11:00:50|21492.06|21372.06|21492.39|21372.39|21492.39|21372.39|21490.45|21370.45|10
1630494060000|2021-09-01 11:01:00|21492.53|21372.53|21493.91|21373.91|21493.91|21373.91|21492.27|21372.27|10
1630494070000|2021-09-01 11:01:10|21493.8|21373.8|21497.82|21377.82|21497.82|21377.82|21493.8|21373.8|9
1630494080000|2021-09-01 11:01:20|21498.12|21378.12|21506.36|21386.36|21506.42|21386.42|21498.12|21378.12|10
1630494090000|2021-09-01 11:01:30|21506.34|21386.34|21509.48|21389.48|21509.48|21389.48|21506.34|21386.34|9
1630494100000|2021-09-01 11:01:40|21509.14|21389.14|21512.01|21392.01|21512.01|21392.01|21509.14|21389.14|10
1630494110000|2021-09-01 11:01:50|21511.12|21391.12|21515.17|21395.17|21515.17|21395.17|21511.12|21391.12|10
1630494120000|2021-09-01 11:02:00|21515.84|21395.84|21519.28|21399.28|21519.28|21399.28|21515.84|21395.84|9
1630494130000|2021-09-01 11:02:10|21519.52|21399.52|21520.99|21400.99|21520.99|21400.99|21518.94|21398.94|10
1630494140000|2021-09-01 11:02:20|21522.09|21402.09|21519.64|21399.64|21523.32|21403.32|21519.64|21399.64|10
1630494150000|2021-09-01 11:02:30|21519.85|21399.85|21519.73|21399.73|21522.11|21402.11|21519.73|21399.73|9
1630494160000|2021-09-01 11:02:40|21519.69|21399.69|21517.98|21397.98|21519.69|21399.69|21517.74|21397.74|9
1630494170000|2021-09-01 11:02:50|21517.29|21397.29|21509.99|21389.99|21517.29|21397.29|21509.99|21389.99|10
1630494180000|2021-09-01 11:03:00|21510.17|21390.17|21509.73|21389.73|21511.62|21391.62|21509.73|21389.73|9
1630494190000|2021-09-01 11:03:10|21510.53|21390.53|21514.34|21394.34|21514.34|21394.34|21510.52|21390.52|10
1630494200000|2021-09-01 11:03:20|21514.39|21394.39|21514.81|21394.81|21514.81|21394.81|21513.09|21393.09|10
1630494210000|2021-09-01 11:03:30|21515.45|21395.45|21515.04|21395.04|21515.63|21395.63|21514.42|21394.42|10
1630494220000|2021-09-01 11:03:40|21515.22|21395.22|21517.3|21397.3|21517.3|21397.3|21513.95|21393.95|10
1630494230000|2021-09-01 11:03:50|21517.11|21397.11|21521.43|21401.43|21521.43|21401.43|21516.77|21396.77|9
1630494240000|2021-09-01 11:04:00|21521.27|21401.27|21522.29|21402.29|21522.29|21402.29|21521.24|21401.24|10
1630494250000|2021-09-01 11:04:10|21522.02|21402.02|21524.33|21404.33|21524.33|21404.33|21522.02|21402.02|10
1630494260000|2021-09-01 11:04:20|21524.4|21404.4|21525.75|21405.75|21525.75|21405.75|21524.4|21404.4|10
1630494270000|2021-09-01 11:04:30|21525.57|21405.57|21525.36|21405.36|21526.45|21406.45|21525.36|21405.36|10
1630494280000|2021-09-01 11:04:40|21525.94|21405.94|21522.57|21402.57|21525.94|21405.94|21522.55|21402.55|10
1630494290000|2021-09-01 11:04:50|21522.48|21402.48|21519.63|21399.63|21522.48|21402.48|21519.43|21399.43|10
1630494300000|2021-09-01 11:05:00|21519.17|21399.17|21520.54|21400.54|21520.54|21400.54|21517.34|21397.34|10
1630494310000|2021-09-01 11:05:10|21520.62|21400.62|21525.61|21405.61|21525.61|21405.61|21520.55|21400.55|10
1630494320000|2021-09-01 11:05:20|21526.62|21406.62|21524.75|21404.75|21526.94|21406.94|21524.6|21404.6|10
1630494330000|2021-09-01 11:05:30|21527.8|21407.8|21527.33|21407.33|21527.8|21407.8|21526.32|21406.32|10
1630494340000|2021-09-01 11:05:40|21527.24|21407.24|21529.15|21409.15|21529.15|21409.15|21527.24|21407.24|7
1630494350000|2021-09-01 11:05:50|21529.28|21409.28|21528.79|21408.79|21530.02|21410.02|21528.79|21408.79|10
1630494360000|2021-09-01 11:06:00|21528.95|21408.95|21529.79|21409.79|21529.79|21409.79|21528.95|21408.95|9
1630494370000|2021-09-01 11:06:10|21530.3|21410.3|21533.37|21413.37|21533.37|21413.37|21530.3|21410.3|10
1630494380000|2021-09-01 11:06:20|21533.16|21413.16|21533.82|21413.82|21534.08|21414.08|21533.16|21413.16|10
1630494390000|2021-09-01 11:06:30|21533.95|21413.95|21533.99|21413.99|21534.17|21414.17|21533.48|21413.48|10
1630494400000|2021-09-01 11:06:40|21534.15|21414.15|21534.7|21414.7|21534.81|21414.81|21534.09|21414.09|9
1630494410000|2021-09-01 11:06:50|21534.66|21414.66|21534.28|21414.28|21534.68|21414.68|21534|21414|10
1630494420000|2021-09-01 11:07:00|21534.52|21414.52|21535.5|21415.5|21535.5|21415.5|21534.52|21414.52|10
1630494430000|2021-09-01 11:07:10|21535.84|21415.84|21535.22|21415.22|21535.9|21415.9|21534.58|21414.58|10
1630494440000|2021-09-01 11:07:20|21536|21416|21531.99|21411.99|21536|21416|21531.99|21411.99|10
1630494450000|2021-09-01 11:07:30|21531.81|21411.81|21526.14|21406.14|21531.81|21411.81|21526.14|21406.14|10
1630494460000|2021-09-01 11:07:40|21525.99|21405.99|21523.74|21403.74|21526.37|21406.37|21523.74|21403.74|10
1630494470000|2021-09-01 11:07:50|21523.75|21403.75|21520.82|21400.82|21523.75|21403.75|21520.82|21400.82|10
1630494480000|2021-09-01 11:08:00|21520.31|21400.31|21523.67|21403.67|21523.67|21403.67|21519.9|21399.9|10
1630494490000|2021-09-01 11:08:10|21525.02|21405.02|21520.59|21400.59|21525.02|21405.02|21520.59|21400.59|10
1630494500000|2021-09-01 11:08:20|21519.88|21399.88|21518.91|21398.91|21520.77|21400.77|21518.44|21398.44|10
1630494510000|2021-09-01 11:08:30|21518.58|21398.58|21517.72|21397.72|21518.89|21398.89|21517.72|21397.72|10
1630494520000|2021-09-01 11:08:40|21517.24|21397.24|21515.56|21395.56|21517.68|21397.68|21515.56|21395.56|9
1630494530000|2021-09-01 11:08:50|21514.6|21394.6|21516.36|21396.36|21516.42|21396.42|21514.27|21394.27|9
1630494540000|2021-09-01 11:09:00|21516.42|21396.42|21516.92|21396.92|21517.68|21397.68|21516.42|21396.42|10
1630494550000|2021-09-01 11:09:10|21516.36|21396.36|21519.66|21399.66|21519.66|21399.66|21516.36|21396.36|10
1630494560000|2021-09-01 11:09:20|21520.55|21400.55|21525.13|21405.13|21525.13|21405.13|21520.55|21400.55|10
1630494570000|2021-09-01 11:09:30|21526.1|21406.1|21530.49|21410.49|21530.49|21410.49|21525.48|21405.48|10
1630494580000|2021-09-01 11:09:40|21532.17|21412.17|21536.24|21416.24|21536.24|21416.24|21532.17|21412.17|10
1630494590000|2021-09-01 11:09:50|21536.15|21416.15|21536.62|21416.62|21536.65|21416.65|21536|21416|10
1630494600000|2021-09-01 11:10:00|21536.56|21416.56|21534.29|21414.29|21536.56|21416.56|21533.58|21413.58|10
1630494610000|2021-09-01 11:10:10|21534.4|21414.4|21532.11|21412.11|21534.4|21414.4|21532.11|21412.11|9
1630494620000|2021-09-01 11:10:20|21531.65|21411.65|21530.94|21410.94|21532.32|21412.32|21530.94|21410.94|10
1630494630000|2021-09-01 11:10:30|21530.6|21410.6|21527.44|21407.44|21530.6|21410.6|21527.44|21407.44|10
1630494640000|2021-09-01 11:10:40|21527.24|21407.24|21526.41|21406.41|21528.18|21408.18|21526.41|21406.41|10
1630494650000|2021-09-01 11:10:50|21526.7|21406.7|21526.7|21406.7|21529|21409|21526.7|21406.7|10
1630494660000|2021-09-01 11:11:00|21525.89|21405.89|21523.95|21403.95|21525.89|21405.89|21523.74|21403.74|10
1630494670000|2021-09-01 11:11:10|21523.77|21403.77|21525.57|21405.57|21526.02|21406.02|21523.77|21403.77|10
1630494680000|2021-09-01 11:11:20|21525.89|21405.89|21526.08|21406.08|21527.65|21407.65|21525.69|21405.69|10
1630494690000|2021-09-01 11:11:30|21525.99|21405.99|21525.61|21405.61|21526.27|21406.27|21525.61|21405.61|9
1630494700000|2021-09-01 11:11:40|21525.76|21405.76|21520.94|21400.94|21525.76|21405.76|21520.94|21400.94|10
1630494710000|2021-09-01 11:11:50|21520.82|21400.82|21521.81|21401.81|21521.81|21401.81|21520.01|21400.01|9
1630494720000|2021-09-01 11:12:00|21522.59|21402.59|21525.26|21405.26|21525.28|21405.28|21522.59|21402.59|10
1630494730000|2021-09-01 11:12:10|21526.47|21406.47|21527.47|21407.47|21528.07|21408.07|21526.47|21406.47|10
1630494740000|2021-09-01 11:12:20|21527.39|21407.39|21525.06|21405.06|21527.83|21407.83|21525.06|21405.06|10
1630494750000|2021-09-01 11:12:30|21524.96|21404.96|21527.65|21407.65|21527.65|21407.65|21524.96|21404.96|10
1630494760000|2021-09-01 11:12:40|21526.42|21406.42|21522.76|21402.76|21526.42|21406.42|21522.76|21402.76|10
1630494770000|2021-09-01 11:12:50|21521.69|21401.69|21520.6|21400.6|21521.69|21401.69|21519.48|21399.48|10
1630494780000|2021-09-01 11:13:00|21519.62|21399.62|21520.72|21400.72|21520.8|21400.8|21519.33|21399.33|10
1630494790000|2021-09-01 11:13:10|21519.8|21399.8|21518.21|21398.21|21519.98|21399.98|21517.71|21397.71|10
1630494800000|2021-09-01 11:13:20|21518.22|21398.22|21518.15|21398.15|21518.22|21398.22|21517.57|21397.57|9
1630494810000|2021-09-01 11:13:30|21518.22|21398.22|21522.23|21402.23|21522.23|21402.23|21518.13|21398.13|10
1630494820000|2021-09-01 11:13:40|21522.13|21402.13|21521.59|21401.59|21523.26|21403.26|21521.59|21401.59|9
1630494830000|2021-09-01 11:13:50|21521.69|21401.69|21521.15|21401.15|21522.04|21402.04|21521.15|21401.15|10
1630494840000|2021-09-01 11:14:00|21521.27|21401.27|21522.88|21402.88|21522.88|21402.88|21520.8|21400.8|9
1630494850000|2021-09-01 11:14:10|21522.9|21402.9|21519.11|21399.11|21523.13|21403.13|21519.11|21399.11|10
1630494860000|2021-09-01 11:14:20|21518.61|21398.61|21514.81|21394.81|21518.61|21398.61|21514.81|21394.81|10
1630494870000|2021-09-01 11:14:30|21516.01|21396.01|21513.5|21393.5|21516.01|21396.01|21513.37|21393.37|10
1630494880000|2021-09-01 11:14:40|21513.63|21393.63|21516.91|21396.91|21516.91|21396.91|21513.63|21393.63|10
1630494890000|2021-09-01 11:14:50|21516.95|21396.95|21516.36|21396.36|21517.81|21397.81|21516.21|21396.21|9
1630494900000|2021-09-01 11:15:00|21516.24|21396.24|21518.08|21398.08|21518.08|21398.08|21514.92|21394.92|9
1630494910000|2021-09-01 11:15:10|21516.66|21396.66|21527.48|21407.48|21527.48|21407.48|21516.66|21396.66|10
1630494920000|2021-09-01 11:15:20|21527.82|21407.82|21537.39|21417.39|21537.39|21417.39|21527.82|21407.82|10
1630494930000|2021-09-01 11:15:30|21537.88|21417.88|21539.82|21419.82|21539.99|21419.99|21537.88|21417.88|10
1630494940000|2021-09-01 11:15:40|21539.75|21419.75|21539.25|21419.25|21541.23|21421.23|21539.25|21419.25|9
1630494950000|2021-09-01 11:15:50|21539.06|21419.06|21539.67|21419.67|21540.64|21420.64|21539.06|21419.06|10
1630494960000|2021-09-01 11:16:00|21540.12|21420.12|21539.78|21419.78|21540.42|21420.42|21539.2|21419.2|10
1630494970000|2021-09-01 11:16:10|21539.6|21419.6|21537.61|21417.61|21539.83|21419.83|21537.61|21417.61|8
1630494980000|2021-09-01 11:16:20|21538.47|21418.47|21542.36|21422.36|21542.36|21422.36|21538.47|21418.47|9
1630494990000|2021-09-01 11:16:30|21542.21|21422.21|21542.04|21422.04|21542.21|21422.21|21541.79|21421.79|9
1630495000000|2021-09-01 11:16:40|21541.94|21421.94|21542.4|21422.4|21542.4|21422.4|21541.74|21421.74|9
1630495010000|2021-09-01 11:16:50|21542.44|21422.44|21543.36|21423.36|21543.36|21423.36|21541.63|21421.63|10
1630495020000|2021-09-01 11:17:00|21543.5|21423.5|21544.46|21424.46|21544.46|21424.46|21542.51|21422.51|10
1630495030000|2021-09-01 11:17:10|21544.55|21424.55|21547.46|21427.46|21547.46|21427.46|21544.55|21424.55|10
1630495040000|2021-09-01 11:17:20|21547.44|21427.44|21544.06|21424.06|21547.44|21427.44|21542.85|21422.85|10
1630495050000|2021-09-01 11:17:30|21545.01|21425.01|21551.18|21431.18|21551.18|21431.18|21545.01|21425.01|10
1630495060000|2021-09-01 11:17:40|21551.74|21431.74|21555.45|21435.45|21555.45|21435.45|21551.74|21431.74|9
1630495070000|2021-09-01 11:17:50|21555.85|21435.85|21554.23|21434.23|21556.25|21436.25|21554.02|21434.02|10
1630495080000|2021-09-01 11:18:00|21553.46|21433.46|21550.95|21430.95|21553.67|21433.67|21550.95|21430.95|9
1630495090000|2021-09-01 11:18:10|21550.76|21430.76|21551.11|21431.11|21551.31|21431.31|21550.57|21430.57|10
1630495100000|2021-09-01 11:18:20|21551.15|21431.15|21552.78|21432.78|21552.78|21432.78|21550.95|21430.95|10
1630495110000|2021-09-01 11:18:30|21552.83|21432.83|21551.9|21431.9|21553.37|21433.37|21551.89|21431.89|10
1630495120000|2021-09-01 11:18:40|21551.89|21431.89|21554.11|21434.11|21554.11|21434.11|21551.89|21431.89|10
1630495130000|2021-09-01 11:18:50|21554.25|21434.25|21554|21434|21555.55|21435.55|21554|21434|10
1630495140000|2021-09-01 11:19:00|21552.48|21432.48|21550.33|21430.33|21552.6|21432.6|21550.33|21430.33|10
1630495150000|2021-09-01 11:19:10|21550.62|21430.62|21546.83|21426.83|21550.62|21430.62|21546.71|21426.71|10
1630495160000|2021-09-01 11:19:20|21546.35|21426.35|21543.51|21423.51|21546.35|21426.35|21543.4|21423.4|9
1630495170000|2021-09-01 11:19:30|21544.1|21424.1|21538.97|21418.97|21544.1|21424.1|21538.97|21418.97|10
1630495180000|2021-09-01 11:19:40|21537.73|21417.73|21537.82|21417.82|21539.3|21419.3|21537.24|21417.24|10
1630495190000|2021-09-01 11:19:50|21537.46|21417.46|21538.24|21418.24|21538.24|21418.24|21536.7|21416.7|10
1630495200000|2021-09-01 11:20:00|21537.87|21417.87|21539.21|21419.21|21539.76|21419.76|21537.71|21417.71|9
1630495210000|2021-09-01 11:20:10|21538.55|21418.55|21541.47|21421.47|21541.47|21421.47|21538.51|21418.51|10
1630495220000|2021-09-01 11:20:20|21542.11|21422.11|21544.48|21424.48|21544.48|21424.48|21541.87|21421.87|10
1630495230000|2021-09-01 11:20:30|21544.7|21424.7|21550.08|21430.08|21550.32|21430.32|21544.57|21424.57|10
1630495240000|2021-09-01 11:20:40|21549.89|21429.89|21550.53|21430.53|21552.25|21432.25|21549.85|21429.85|10
1630495250000|2021-09-01 11:20:50|21550.79|21430.79|21550.24|21430.24|21551.09|21431.09|21548.96|21428.96|9
1630495260000|2021-09-01 11:21:00|21550.17|21430.17|21549.46|21429.46|21550.72|21430.72|21549.46|21429.46|10
1630495270000|2021-09-01 11:21:10|21549.26|21429.26|21551.35|21431.35|21551.35|21431.35|21549.26|21429.26|10
1630495280000|2021-09-01 11:21:20|21551.32|21431.32|21548.1|21428.1|21552.02|21432.02|21547.83|21427.83|10
1630495290000|2021-09-01 11:21:30|21548.18|21428.18|21545.6|21425.6|21548.18|21428.18|21545.6|21425.6|10
1630495300000|2021-09-01 11:21:40|21545.96|21425.96|21549.98|21429.98|21550.64|21430.64|21545.96|21425.96|10
1630495310000|2021-09-01 11:21:50|21550.52|21430.52|21551.69|21431.69|21551.69|21431.69|21549.44|21429.44|9
1630495320000|2021-09-01 11:22:00|21551.74|21431.74|21554.28|21434.28|21554.28|21434.28|21551.38|21431.38|10
1630495330000|2021-09-01 11:22:10|21554.46|21434.46|21557.41|21437.41|21557.41|21437.41|21554.46|21434.46|10
1630495340000|2021-09-01 11:22:20|21557.75|21437.75|21563.44|21443.44|21563.44|21443.44|21557.75|21437.75|10
1630495350000|2021-09-01 11:22:30|21564.58|21444.58|21567.3|21447.3|21567.3|21447.3|21564.46|21444.46|10
1630495360000|2021-09-01 11:22:40|21568.19|21448.19|21569.09|21449.09|21569.5|21449.5|21567.05|21447.05|10
1630495370000|2021-09-01 11:22:50|21569.03|21449.03|21584.97|21464.97|21584.99|21464.99|21569.03|21449.03|10
1630495380000|2021-09-01 11:23:00|21585.37|21465.37|21585.41|21465.41|21586.57|21466.57|21584.64|21464.64|10
1630495390000|2021-09-01 11:23:10|21585.21|21465.21|21582.86|21462.86|21586.13|21466.13|21582.86|21462.86|10
1630495400000|2021-09-01 11:23:20|21582.89|21462.89|21571.91|21451.91|21582.89|21462.89|21571.91|21451.91|10
1630495410000|2021-09-01 11:23:30|21573.04|21453.04|21569.94|21449.94|21573.04|21453.04|21569.79|21449.79|10
1630495420000|2021-09-01 11:23:40|21569.66|21449.66|21567.66|21447.66|21569.66|21449.66|21567.66|21447.66|10
1630495430000|2021-09-01 11:23:50|21567.81|21447.81|21568.37|21448.37|21569.28|21449.28|21567.55|21447.55|10
1630495440000|2021-09-01 11:24:00|21566.67|21446.67|21562.95|21442.95|21567.64|21447.64|21562.95|21442.95|10
1630495450000|2021-09-01 11:24:10|21562.87|21442.87|21558.89|21438.89|21563.23|21443.23|21558.89|21438.89|10
1630495460000|2021-09-01 11:24:20|21559.26|21439.26|21558.85|21438.85|21560.94|21440.94|21558.8|21438.8|10
1630495470000|2021-09-01 11:24:30|21559.12|21439.12|21561.34|21441.34|21562.09|21442.09|21559.12|21439.12|10
1630495480000|2021-09-01 11:24:40|21561.04|21441.04|21558.54|21438.54|21561.62|21441.62|21558.54|21438.54|10
1630495490000|2021-09-01 11:24:50|21558.25|21438.25|21556.45|21436.45|21558.25|21438.25|21556.34|21436.34|10
1630495500000|2021-09-01 11:25:00|21556.46|21436.46|21557.54|21437.54|21557.54|21437.54|21556.46|21436.46|10
1630495510000|2021-09-01 11:25:10|21557.05|21437.05|21551.72|21431.72|21557.05|21437.05|21551.72|21431.72|10
1630495520000|2021-09-01 11:25:20|21551.5|21431.5|21545.09|21425.09|21551.51|21431.51|21544.83|21424.83|10
1630495530000|2021-09-01 11:25:30|21546.37|21426.37|21543.15|21423.15|21546.59|21426.59|21543.15|21423.15|8
1630495540000|2021-09-01 11:25:40|21543.61|21423.61|21544.44|21424.44|21544.61|21424.61|21543.47|21423.47|10
1630495550000|2021-09-01 11:25:50|21544.76|21424.76|21542.44|21422.44|21544.76|21424.76|21541.23|21421.23|10
1630495560000|2021-09-01 11:26:00|21541.26|21421.26|21534.96|21414.96|21541.47|21421.47|21534.96|21414.96|10
1630495570000|2021-09-01 11:26:10|21532.39|21412.39|21531.07|21411.07|21532.39|21412.39|21531.07|21411.07|10
1630495580000|2021-09-01 11:26:20|21530.49|21410.49|21528.35|21408.35|21530.78|21410.78|21528.35|21408.35|10
1630495590000|2021-09-01 11:26:30|21527.01|21407.01|21525.85|21405.85|21527.01|21407.01|21525.09|21405.09|10
1630495600000|2021-09-01 11:26:40|21526.67|21406.67|21525.42|21405.42|21526.67|21406.67|21524.56|21404.56|9
1630495610000|2021-09-01 11:26:50|21524.97|21404.97|21524.98|21404.98|21525.97|21405.97|21524.53|21404.53|9
1630495620000|2021-09-01 11:27:00|21525.04|21405.04|21524.9|21404.9|21525.04|21405.04|21523.8|21403.8|10
1630495630000|2021-09-01 11:27:10|21524.64|21404.64|21527.34|21407.34|21528.38|21408.38|21524.64|21404.64|10
1630495640000|2021-09-01 11:27:20|21527.44|21407.44|21528.73|21408.73|21529.23|21409.23|21527.44|21407.44|10
1630495650000|2021-09-01 11:27:30|21529.91|21409.91|21525.68|21405.68|21529.91|21409.91|21525.68|21405.68|10
1630495660000|2021-09-01 11:27:40|21525.89|21405.89|21523.47|21403.47|21525.89|21405.89|21522.8|21402.8|10
1630495670000|2021-09-01 11:27:50|21522.72|21402.72|21520.22|21400.22|21522.72|21402.72|21519.54|21399.54|10
1630495680000|2021-09-01 11:28:00|21519.12|21399.12|21519.34|21399.34|21519.69|21399.69|21518.99|21398.99|10
1630495690000|2021-09-01 11:28:10|21519.33|21399.33|21520.06|21400.06|21520.06|21400.06|21517.87|21397.87|10
1630495700000|2021-09-01 11:28:20|21520.19|21400.19|21521.32|21401.32|21521.32|21401.32|21519.86|21399.86|10
1630495710000|2021-09-01 11:28:30|21521.69|21401.69|21527.64|21407.64|21527.69|21407.69|21521.69|21401.69|10
1630495720000|2021-09-01 11:28:40|21528.48|21408.48|21528.59|21408.59|21528.66|21408.66|21527.34|21407.34|10
1630495730000|2021-09-01 11:28:50|21528.38|21408.38|21527.17|21407.17|21528.62|21408.62|21527.17|21407.17|8
1630495740000|2021-09-01 11:29:00|21527.09|21407.09|21528.88|21408.88|21528.88|21408.88|21526.9|21406.9|10
1630495750000|2021-09-01 11:29:10|21528.72|21408.72|21528.04|21408.04|21529.35|21409.35|21528.04|21408.04|10
1630495760000|2021-09-01 11:29:20|21528.25|21408.25|21527.11|21407.11|21529.41|21409.41|21526.93|21406.93|10
1630495770000|2021-09-01 11:29:30|21527.81|21407.81|21529.48|21409.48|21529.78|21409.78|21527.81|21407.81|10
1630495780000|2021-09-01 11:29:40|21529.46|21409.46|21526.82|21406.82|21529.46|21409.46|21526.82|21406.82|9
1630495790000|2021-09-01 11:29:50|21526.95|21406.95|21529.42|21409.42|21529.59|21409.59|21526.95|21406.95|10
1630495800000|2021-09-01 11:30:00|21529.49|21409.49|21531.01|21411.01|21531.36|21411.36|21529.49|21409.49|10
1630495810000|2021-09-01 11:30:10|21527.87|21407.87|21523.09|21403.09|21527.87|21407.87|21523.09|21403.09|10
1630495820000|2021-09-01 11:30:20|21523.1|21403.1|21523.06|21403.06|21523.2|21403.2|21521.85|21401.85|10
1630495830000|2021-09-01 11:30:30|21523.27|21403.27|21523.9|21403.9|21524.65|21404.65|21523.27|21403.27|8
1630495840000|2021-09-01 11:30:40|21524.38|21404.38|21527.74|21407.74|21527.74|21407.74|21524.38|21404.38|10
1630495850000|2021-09-01 11:30:50|21528.02|21408.02|21530.39|21410.39|21530.39|21410.39|21528.02|21408.02|10
1630495860000|2021-09-01 11:31:00|21530.28|21410.28|21528.59|21408.59|21530.63|21410.63|21528.59|21408.59|9
1630495870000|2021-09-01 11:31:10|21528.5|21408.5|21527.29|21407.29|21528.61|21408.61|21527.29|21407.29|10
1630495880000|2021-09-01 11:31:20|21526.72|21406.72|21522.39|21402.39|21527.16|21407.16|21522.39|21402.39|10
1630495890000|2021-09-01 11:31:30|21520.31|21400.31|21515.94|21395.94|21520.31|21400.31|21515.93|21395.93|10
1630495900000|2021-09-01 11:31:40|21515.87|21395.87|21517.83|21397.83|21518.41|21398.41|21515.7|21395.7|10
1630495910000|2021-09-01 11:31:50|21517.58|21397.58|21513.9|21393.9|21517.58|21397.58|21513.82|21393.82|10
1630495920000|2021-09-01 11:32:00|21514.15|21394.15|21517.1|21397.1|21517.1|21397.1|21513.84|21393.84|10
1630495930000|2021-09-01 11:32:10|21517.31|21397.31|21517.55|21397.55|21519.14|21399.14|21517.31|21397.31|9
1630495940000|2021-09-01 11:32:20|21517.13|21397.13|21514.87|21394.87|21517.13|21397.13|21514.61|21394.61|10
1630495950000|2021-09-01 11:32:30|21516|21396|21513.33|21393.33|21516.21|21396.21|21513.33|21393.33|10
1630495960000|2021-09-01 11:32:40|21514.3|21394.3|21513.23|21393.23|21515.11|21395.11|21513.09|21393.09|10
1630495970000|2021-09-01 11:32:50|21510.58|21390.58|21511.43|21391.43|21512.36|21392.36|21510.55|21390.55|10
1630495980000|2021-09-01 11:33:00|21509.97|21389.97|21510.26|21390.26|21510.26|21390.26|21509.02|21389.02|10
1630495990000|2021-09-01 11:33:10|21511.42|21391.42|21508.95|21388.95|21511.61|21391.61|21508.95|21388.95|10
1630496000000|2021-09-01 11:33:20|21508.53|21388.53|21507.13|21387.13|21508.53|21388.53|21507.13|21387.13|10
1630496010000|2021-09-01 11:33:30|21506.78|21386.78|21509.34|21389.34|21509.34|21389.34|21506.78|21386.78|10
1630496020000|2021-09-01 11:33:40|21510.83|21390.83|21510.08|21390.08|21511.09|21391.09|21510.08|21390.08|10
1630496030000|2021-09-01 11:33:50|21509.8|21389.8|21508.52|21388.52|21509.8|21389.8|21508.37|21388.37|10
1630496040000|2021-09-01 11:34:00|21508.33|21388.33|21509|21389|21509.77|21389.77|21508.33|21388.33|10
1630496050000|2021-09-01 11:34:10|21509.08|21389.08|21509.74|21389.74|21509.74|21389.74|21509.01|21389.01|10
1630496060000|2021-09-01 11:34:20|21509.56|21389.56|21509.03|21389.03|21510.25|21390.25|21509.03|21389.03|10
1630496070000|2021-09-01 11:34:30|21508.77|21388.77|21508.26|21388.26|21508.77|21388.77|21508.16|21388.16|9
1630496080000|2021-09-01 11:34:40|21508.23|21388.23|21507|21387|21508.23|21388.23|21507|21387|9
1630496090000|2021-09-01 11:34:50|21506.9|21386.9|21500.3|21380.3|21506.9|21386.9|21500.3|21380.3|10
1630496100000|2021-09-01 11:35:00|21500.09|21380.09|21502.26|21382.26|21502.26|21382.26|21499.57|21379.57|10
1630496110000|2021-09-01 11:35:10|21502.81|21382.81|21504.23|21384.23|21505.15|21385.15|21502.81|21382.81|10
1630496120000|2021-09-01 11:35:20|21504.53|21384.53|21506.76|21386.76|21506.76|21386.76|21503.78|21383.78|10
1630496130000|2021-09-01 11:35:30|21506.65|21386.65|21507.06|21387.06|21507.23|21387.23|21506.49|21386.49|10
1630496140000|2021-09-01 11:35:40|21507.18|21387.18|21507.42|21387.42|21508.19|21388.19|21506.09|21386.09|10
1630496150000|2021-09-01 11:35:50|21508.15|21388.15|21515.11|21395.11|21515.11|21395.11|21508.15|21388.15|10
1630496160000|2021-09-01 11:36:00|21515.96|21395.96|21515.37|21395.37|21515.96|21395.96|21515.32|21395.32|10
1630496170000|2021-09-01 11:36:10|21515.17|21395.17|21514.44|21394.44|21515.43|21395.43|21514.22|21394.22|10
1630496180000|2021-09-01 11:36:20|21514.61|21394.61|21520.17|21400.17|21520.17|21400.17|21514.61|21394.61|9
1630496190000|2021-09-01 11:36:30|21520.7|21400.7|21523.95|21403.95|21523.95|21403.95|21520.7|21400.7|10
1630496200000|2021-09-01 11:36:40|21524.2|21404.2|21522.82|21402.82|21524.2|21404.2|21522.8|21402.8|10
1630496210000|2021-09-01 11:36:50|21522.92|21402.92|21523.55|21403.55|21524.4|21404.4|21522.92|21402.92|10
1630496220000|2021-09-01 11:37:00|21524.38|21404.38|21525.56|21405.56|21526.09|21406.09|21524.38|21404.38|10
1630496230000|2021-09-01 11:37:10|21525.73|21405.73|21526.98|21406.98|21527.01|21407.01|21525.73|21405.73|10
1630496240000|2021-09-01 11:37:20|21527.51|21407.51|21529.01|21409.01|21529.2|21409.2|21526.71|21406.71|10
1630496250000|2021-09-01 11:37:30|21529.46|21409.46|21529.73|21409.73|21529.96|21409.96|21529.43|21409.43|9
1630496260000|2021-09-01 11:37:40|21529.85|21409.85|21530.08|21410.08|21530.19|21410.19|21529.11|21409.11|10
1630496270000|2021-09-01 11:37:50|21530.03|21410.03|21526.28|21406.28|21530.19|21410.19|21526.28|21406.28|10
1630496280000|2021-09-01 11:38:00|21524.83|21404.83|21522.88|21402.88|21525.58|21405.58|21522.88|21402.88|8
1630496290000|2021-09-01 11:38:10|21523.05|21403.05|21523.26|21403.26|21523.26|21403.26|21522.61|21402.61|10
1630496300000|2021-09-01 11:38:20|21523.27|21403.27|21525.28|21405.28|21525.48|21405.48|21523.27|21403.27|8
1630496310000|2021-09-01 11:38:30|21525.36|21405.36|21522.39|21402.39|21525.36|21405.36|21522.39|21402.39|10
1630496320000|2021-09-01 11:38:40|21522.54|21402.54|21522.95|21402.95|21522.95|21402.95|21522.51|21402.51|8
1630496330000|2021-09-01 11:38:50|21522.66|21402.66|21523.08|21403.08|21523.08|21403.08|21522.6|21402.6|9
1630496340000|2021-09-01 11:39:00|21522.84|21402.84|21522.81|21402.81|21523.56|21403.56|21522.81|21402.81|9
1630496350000|2021-09-01 11:39:10|21522.71|21402.71|21519.79|21399.79|21522.71|21402.71|21519.79|21399.79|10
1630496360000|2021-09-01 11:39:20|21519.76|21399.76|21521.75|21401.75|21523.35|21403.35|21519.51|21399.51|10
1630496370000|2021-09-01 11:39:30|21521.12|21401.12|21520.26|21400.26|21521.12|21401.12|21520.07|21400.07|9
1630496380000|2021-09-01 11:39:40|21520.24|21400.24|21523.53|21403.53|21523.53|21403.53|21520.24|21400.24|9
1630496390000|2021-09-01 11:39:50|21524.52|21404.52|21522.06|21402.06|21524.52|21404.52|21521.38|21401.38|10
1630496400000|2021-09-01 11:40:00|21521.22|21401.22|21520.71|21400.71|21521.94|21401.94|21520.66|21400.66|10
1630496410000|2021-09-01 11:40:10|21519.54|21399.54|21517.97|21397.97|21519.54|21399.54|21517.04|21397.04|10
1630496420000|2021-09-01 11:40:20|21517.63|21397.63|21510.55|21390.55|21517.63|21397.63|21510.55|21390.55|10
1630496430000|2021-09-01 11:40:30|21509.08|21389.08|21511.77|21391.77|21511.96|21391.96|21508.76|21388.76|10
1630496440000|2021-09-01 11:40:40|21512.38|21392.38|21514.65|21394.65|21514.65|21394.65|21512.14|21392.14|10
1630496450000|2021-09-01 11:40:50|21514.67|21394.67|21519.25|21399.25|21519.25|21399.25|21514.67|21394.67|10
1630496460000|2021-09-01 11:41:00|21519.99|21399.99|21523.75|21403.75|21523.75|21403.75|21519.99|21399.99|10
1630496470000|2021-09-01 11:41:10|21524.21|21404.21|21525.44|21405.44|21525.44|21405.44|21524.21|21404.21|10
1630496480000|2021-09-01 11:41:20|21525.67|21405.67|21525.5|21405.5|21525.94|21405.94|21524.71|21404.71|10
1630496490000|2021-09-01 11:41:30|21524.98|21404.98|21521.67|21401.67|21524.98|21404.98|21521.63|21401.63|10
1630496500000|2021-09-01 11:41:40|21521.58|21401.58|21519.73|21399.73|21521.58|21401.58|21519.17|21399.17|10
1630496510000|2021-09-01 11:41:50|21519.71|21399.71|21515.9|21395.9|21519.71|21399.71|21515.9|21395.9|10
1630496520000|2021-09-01 11:42:00|21515.82|21395.82|21515.61|21395.61|21516.05|21396.05|21515.55|21395.55|9
1630496530000|2021-09-01 11:42:10|21515.68|21395.68|21515.18|21395.18|21516.92|21396.92|21515.18|21395.18|9
1630496540000|2021-09-01 11:42:20|21513.68|21393.68|21511.11|21391.11|21513.68|21393.68|21511.11|21391.11|9
1630496550000|2021-09-01 11:42:30|21511.31|21391.31|21500.24|21380.24|21511.31|21391.31|21499.9|21379.9|10
1630496560000|2021-09-01 11:42:40|21499.71|21379.71|21499.06|21379.06|21500.48|21380.48|21499.06|21379.06|10
1630496570000|2021-09-01 11:42:50|21499.35|21379.35|21497.05|21377.05|21499.35|21379.35|21497.05|21377.05|10
1630496580000|2021-09-01 11:43:00|21497.14|21377.14|21498.26|21378.26|21498.26|21378.26|21496.58|21376.58|10
1630496590000|2021-09-01 11:43:10|21498.39|21378.39|21496.69|21376.69|21499.9|21379.9|21496.69|21376.69|10
1630496600000|2021-09-01 11:43:20|21496.32|21376.32|21493.36|21373.36|21496.32|21376.32|21493.36|21373.36|9
1630496610000|2021-09-01 11:43:30|21493.27|21373.27|21491.99|21371.99|21494.18|21374.18|21491.14|21371.14|10
1630496620000|2021-09-01 11:43:40|21489.95|21369.95|21489.13|21369.13|21489.95|21369.95|21488.83|21368.83|8
1630496630000|2021-09-01 11:43:50|21488.78|21368.78|21490.08|21370.08|21490.08|21370.08|21488.78|21368.78|10
1630496640000|2021-09-01 11:44:00|21490.69|21370.69|21489.99|21369.99|21490.69|21370.69|21488.38|21368.38|9
1630496650000|2021-09-01 11:44:10|21490.84|21370.84|21488.79|21368.79|21491.25|21371.25|21488.79|21368.79|10
1630496660000|2021-09-01 11:44:20|21488.73|21368.73|21491.11|21371.11|21491.11|21371.11|21488.73|21368.73|10
1630496670000|2021-09-01 11:44:30|21490.57|21370.57|21487.26|21367.26|21490.57|21370.57|21487.26|21367.26|10
1630496680000|2021-09-01 11:44:40|21484.7|21364.7|21483.16|21363.16|21484.95|21364.95|21483.16|21363.16|10
1630496690000|2021-09-01 11:44:50|21481.58|21361.58|21479.26|21359.26|21482.21|21362.21|21479.26|21359.26|10
1630496700000|2021-09-01 11:45:00|21479|21359|21477.83|21357.83|21479|21359|21477.67|21357.67|10
1630496710000|2021-09-01 11:45:10|21477.97|21357.97|21484.51|21364.51|21484.51|21364.51|21477.97|21357.97|10
1630496720000|2021-09-01 11:45:20|21485.37|21365.37|21489.52|21369.52|21489.99|21369.99|21485.37|21365.37|10
1630496730000|2021-09-01 11:45:30|21489.24|21369.24|21489.29|21369.29|21489.83|21369.83|21487.4|21367.4|10
1630496740000|2021-09-01 11:45:40|21489.69|21369.69|21489.85|21369.85|21490.65|21370.65|21489.08|21369.08|10
1630496750000|2021-09-01 11:45:50|21489.56|21369.56|21490.31|21370.31|21491.03|21371.03|21489.02|21369.02|10
1630496760000|2021-09-01 11:46:00|21491|21371|21495.78|21375.78|21495.78|21375.78|21491|21371|10
1630496770000|2021-09-01 11:46:10|21495.7|21375.7|21497.89|21377.89|21498.07|21378.07|21495.7|21375.7|10
1630496780000|2021-09-01 11:46:20|21497.84|21377.84|21494.11|21374.11|21498.27|21378.27|21494.11|21374.11|10
1630496790000|2021-09-01 11:46:30|21494.1|21374.1|21496.65|21376.65|21497.07|21377.07|21494.05|21374.05|10
1630496800000|2021-09-01 11:46:40|21495.97|21375.97|21494.15|21374.15|21495.97|21375.97|21494.15|21374.15|10
1630496810000|2021-09-01 11:46:50|21494.74|21374.74|21496.23|21376.23|21496.46|21376.46|21494.62|21374.62|10
1630496820000|2021-09-01 11:47:00|21494.89|21374.89|21496.88|21376.88|21497.03|21377.03|21494.89|21374.89|10
1630496830000|2021-09-01 11:47:10|21497.35|21377.35|21499.74|21379.74|21499.91|21379.91|21497.35|21377.35|9
1630496840000|2021-09-01 11:47:20|21500.11|21380.11|21500.83|21380.83|21500.83|21380.83|21499.96|21379.96|9
1630496850000|2021-09-01 11:47:30|21500.99|21380.99|21502.15|21382.15|21502.15|21382.15|21500.38|21380.38|10
1630496860000|2021-09-01 11:47:40|21502.4|21382.4|21502.95|21382.95|21503.98|21383.98|21502.4|21382.4|9
1630496870000|2021-09-01 11:47:50|21503.36|21383.36|21503.67|21383.67|21503.97|21383.97|21503.32|21383.32|10
1630496880000|2021-09-01 11:48:00|21504.18|21384.18|21500.45|21380.45|21504.18|21384.18|21500.45|21380.45|10
1630496890000|2021-09-01 11:48:10|21501.13|21381.13|21499.27|21379.27|21501.13|21381.13|21499.27|21379.27|9
1630496900000|2021-09-01 11:48:20|21500.49|21380.49|21501.03|21381.03|21501.33|21381.33|21499.97|21379.97|10
1630496910000|2021-09-01 11:48:30|21500.96|21380.96|21501.4|21381.4|21501.4|21381.4|21500.96|21380.96|9
1630496920000|2021-09-01 11:48:40|21501.92|21381.92|21503.43|21383.43|21503.43|21383.43|21500.57|21380.57|10
1630496930000|2021-09-01 11:48:50|21503.97|21383.97|21512.02|21392.02|21512.02|21392.02|21503.97|21383.97|10
1630496940000|2021-09-01 11:49:00|21513.53|21393.53|21517.66|21397.66|21517.66|21397.66|21513.53|21393.53|9
1630496950000|2021-09-01 11:49:10|21517.63|21397.63|21520.61|21400.61|21521.74|21401.74|21517.52|21397.52|10
1630496960000|2021-09-01 11:49:20|21520.63|21400.63|21523.36|21403.36|21523.63|21403.63|21520.63|21400.63|10
1630496970000|2021-09-01 11:49:30|21524.24|21404.24|21523.12|21403.12|21524.72|21404.72|21523.12|21403.12|10
1630496980000|2021-09-01 11:49:40|21523.14|21403.14|21523.02|21403.02|21524.36|21404.36|21522.91|21402.91|10
1630496990000|2021-09-01 11:49:50|21523.17|21403.17|21523.61|21403.61|21523.86|21403.86|21523.17|21403.17|10
1630497000000|2021-09-01 11:50:00|21523.17|21403.17|21530.3|21410.3|21530.3|21410.3|21522.87|21402.87|10
1630497010000|2021-09-01 11:50:10|21530.35|21410.35|21527.93|21407.93|21530.35|21410.35|21527.93|21407.93|10
1630497020000|2021-09-01 11:50:20|21527.26|21407.26|21528.64|21408.64|21528.99|21408.99|21527.26|21407.26|10
1630497030000|2021-09-01 11:50:30|21528.42|21408.42|21522.98|21402.98|21528.42|21408.42|21522.98|21402.98|10
1630497040000|2021-09-01 11:50:40|21522.44|21402.44|21519.73|21399.73|21522.44|21402.44|21519.73|21399.73|10
1630497050000|2021-09-01 11:50:50|21519.41|21399.41|21519.76|21399.76|21520.65|21400.65|21519.41|21399.41|8
1630497060000|2021-09-01 11:51:00|21519.83|21399.83|21520.45|21400.45|21521.28|21401.28|21519.44|21399.44|10
1630497070000|2021-09-01 11:51:10|21521.46|21401.46|21525.95|21405.95|21525.95|21405.95|21521.46|21401.46|10
1630497080000|2021-09-01 11:51:20|21525.81|21405.81|21521.61|21401.61|21525.81|21405.81|21521.61|21401.61|10
1630497090000|2021-09-01 11:51:30|21521.22|21401.22|21522.03|21402.03|21522.36|21402.36|21521.02|21401.02|10
1630497100000|2021-09-01 11:51:40|21520.51|21400.51|21522.55|21402.55|21522.55|21402.55|21520.32|21400.32|10
1630497110000|2021-09-01 11:51:50|21522.43|21402.43|21521.82|21401.82|21522.43|21402.43|21520.72|21400.72|10
1630497120000|2021-09-01 11:52:00|21524.09|21404.09|21524.62|21404.62|21524.62|21404.62|21522.88|21402.88|10
1630497130000|2021-09-01 11:52:10|21524.76|21404.76|21524.41|21404.41|21525.91|21405.91|21524.41|21404.41|10
1630497140000|2021-09-01 11:52:20|21524.23|21404.23|21521.97|21401.97|21524.23|21404.23|21521.97|21401.97|10
1630497150000|2021-09-01 11:52:30|21521.25|21401.25|21514.15|21394.15|21522.7|21402.7|21514.15|21394.15|10
1630497160000|2021-09-01 11:52:40|21514.23|21394.23|21513.38|21393.38|21514.27|21394.27|21512.89|21392.89|10
1630497170000|2021-09-01 11:52:50|21513.72|21393.72|21515.47|21395.47|21516.35|21396.35|21513.71|21393.71|10
1630497180000|2021-09-01 11:53:00|21515.17|21395.17|21510.74|21390.74|21515.42|21395.42|21510.05|21390.05|8
1630497190000|2021-09-01 11:53:10|21509.94|21389.94|21505.38|21385.38|21510.23|21390.23|21504.96|21384.96|10
1630497200000|2021-09-01 11:53:20|21505.36|21385.36|21506.22|21386.22|21506.41|21386.41|21504.67|21384.67|10
1630497210000|2021-09-01 11:53:30|21506.18|21386.18|21507.9|21387.9|21508.87|21388.87|21506.18|21386.18|10
1630497220000|2021-09-01 11:53:40|21508.43|21388.43|21510.2|21390.2|21510.2|21390.2|21507.16|21387.16|9
1630497230000|2021-09-01 11:53:50|21510.4|21390.4|21509.96|21389.96|21511.1|21391.1|21509.74|21389.74|9
1630497240000|2021-09-01 11:54:00|21510.16|21390.16|21511.39|21391.39|21511.45|21391.45|21510.1|21390.1|10
1630497250000|2021-09-01 11:54:10|21510.82|21390.82|21508.42|21388.42|21510.82|21390.82|21507.92|21387.92|9
1630497260000|2021-09-01 11:54:20|21508.09|21388.09|21504.84|21384.84|21508.09|21388.09|21504.84|21384.84|9
1630497270000|2021-09-01 11:54:30|21504.77|21384.77|21503.22|21383.22|21505.56|21385.56|21503.1|21383.1|8
1630497280000|2021-09-01 11:54:40|21503.16|21383.16|21501.21|21381.21|21503.24|21383.24|21501.21|21381.21|9
1630497290000|2021-09-01 11:54:50|21501.1|21381.1|21502.4|21382.4|21502.4|21382.4|21500.95|21380.95|10
1630497300000|2021-09-01 11:55:00|21502.48|21382.48|21507.34|21387.34|21507.48|21387.48|21502.39|21382.39|10
1630497310000|2021-09-01 11:55:10|21508.07|21388.07|21507.6|21387.6|21508.07|21388.07|21507.29|21387.29|10
1630497320000|2021-09-01 11:55:20|21508.76|21388.76|21509.49|21389.49|21509.9|21389.9|21508.76|21388.76|9
1630497330000|2021-09-01 11:55:30|21509.51|21389.51|21511.93|21391.93|21513.3|21393.3|21509.51|21389.51|10
1630497340000|2021-09-01 11:55:40|21511.71|21391.71|21511.22|21391.22|21511.9|21391.9|21510.39|21390.39|10
1630497350000|2021-09-01 11:55:50|21511.08|21391.08|21511.8|21391.8|21511.98|21391.98|21511.08|21391.08|10
1630497360000|2021-09-01 11:56:00|21512.01|21392.01|21513.66|21393.66|21513.66|21393.66|21512.01|21392.01|10
1630497370000|2021-09-01 11:56:10|21513.75|21393.75|21512.4|21392.4|21513.83|21393.83|21512.4|21392.4|9
1630497380000|2021-09-01 11:56:20|21511.59|21391.59|21510.31|21390.31|21511.59|21391.59|21510.17|21390.17|10
1630497390000|2021-09-01 11:56:30|21509.45|21389.45|21511.11|21391.11|21513.31|21393.31|21505.79|21385.79|10
1630497400000|2021-09-01 11:56:40|21510.85|21390.85|21511.59|21391.59|21511.73|21391.73|21508.74|21388.74|10
1630497410000|2021-09-01 11:56:50|21511.21|21391.21|21513.25|21393.25|21513.25|21393.25|21510.68|21390.68|10
1630497420000|2021-09-01 11:57:00|21512.7|21392.7|21513.64|21393.64|21513.76|21393.76|21512.7|21392.7|10
1630497430000|2021-09-01 11:57:10|21513.87|21393.87|21518.18|21398.18|21518.18|21398.18|21513.7|21393.7|10
1630497440000|2021-09-01 11:57:20|21519.3|21399.3|21529.05|21409.05|21529.24|21409.24|21519.3|21399.3|10
1630497450000|2021-09-01 11:57:30|21530.02|21410.02|21536.3|21416.3|21536.3|21416.3|21530.02|21410.02|10
1630497460000|2021-09-01 11:57:40|21536.35|21416.35|21536.33|21416.33|21537.67|21417.67|21536.07|21416.07|10
1630497470000|2021-09-01 11:57:50|21537.7|21417.7|21540.15|21420.15|21540.15|21420.15|21537.7|21417.7|10
1630497480000|2021-09-01 11:58:00|21538.63|21418.63|21540.34|21420.34|21540.34|21420.34|21538.4|21418.4|10
1630497490000|2021-09-01 11:58:10|21540.12|21420.12|21542.34|21422.34|21542.34|21422.34|21539.77|21419.77|10
1630497500000|2021-09-01 11:58:20|21543.73|21423.73|21547|21427|21547.41|21427.41|21543.73|21423.73|10
1630497510000|2021-09-01 11:58:30|21546.61|21426.61|21545.09|21425.09|21548.77|21428.77|21545.09|21425.09|10
1630497520000|2021-09-01 11:58:40|21543.56|21423.56|21539.8|21419.8|21543.64|21423.64|21539.8|21419.8|10
1630497530000|2021-09-01 11:58:50|21539.17|21419.17|21536.43|21416.43|21539.17|21419.17|21536.2|21416.2|9
1630497540000|2021-09-01 11:59:00|21535.96|21415.96|21535.29|21415.29|21538.2|21418.2|21534.74|21414.74|9
1630497550000|2021-09-01 11:59:10|21535.27|21415.27|21537.75|21417.75|21538.27|21418.27|21533.93|21413.93|10
1630497560000|2021-09-01 11:59:20|21536.23|21416.23|21537.41|21417.41|21537.69|21417.69|21536.23|21416.23|10
1630497570000|2021-09-01 11:59:30|21536.99|21416.99|21541.46|21421.46|21542.13|21422.13|21536.49|21416.49|10
1630497580000|2021-09-01 11:59:40|21541.75|21421.75|21541.96|21421.96|21542.49|21422.49|21540.96|21420.96|10
1630497590000|2021-09-01 11:59:50|21542.23|21422.23|21545.84|21425.84|21545.92|21425.92|21542.23|21422.23|10
1630497600000|2021-09-01 12:00:00|21546.66|21426.66|21550.23|21430.23|21550.23|21430.23|21546.66|21426.66|9
1630497610000|2021-09-01 12:00:10|21550.74|21430.74|21548.93|21428.93|21550.74|21430.74|21548.49|21428.49|10
1630497620000|2021-09-01 12:00:20|21548.9|21428.9|21550.03|21430.03|21550.88|21430.88|21548.9|21428.9|9
1630497630000|2021-09-01 12:00:30|21551.41|21431.41|21550.13|21430.13|21551.41|21431.41|21549.46|21429.46|10
1630497640000|2021-09-01 12:00:40|21549.39|21429.39|21552.05|21432.05|21552.06|21432.06|21549.39|21429.39|10
1630497650000|2021-09-01 12:00:50|21552.02|21432.02|21552.5|21432.5|21552.5|21432.5|21551.7|21431.7|10
1630497660000|2021-09-01 12:01:00|21550.56|21430.56|21557.39|21437.39|21557.39|21437.39|21550.53|21430.53|9
1630497670000|2021-09-01 12:01:10|21557.51|21437.51|21555.27|21435.27|21558.4|21438.4|21555.22|21435.22|10
1630497680000|2021-09-01 12:01:20|21556.41|21436.41|21555.37|21435.37|21556.41|21436.41|21554.36|21434.36|10
1630497690000|2021-09-01 12:01:30|21553.52|21433.52|21552.93|21432.93|21553.77|21433.77|21552.29|21432.29|9
1630497700000|2021-09-01 12:01:40|21552.49|21432.49|21552.91|21432.91|21552.91|21432.91|21551.08|21431.08|10
1630497710000|2021-09-01 12:01:50|21554.15|21434.15|21554.97|21434.97|21555.18|21435.18|21554.15|21434.15|10
1630497720000|2021-09-01 12:02:00|21555.44|21435.44|21556.14|21436.14|21557.06|21437.06|21555.44|21435.44|10
1630497730000|2021-09-01 12:02:10|21555.9|21435.9|21557.88|21437.88|21557.88|21437.88|21555.9|21435.9|10
1630497740000|2021-09-01 12:02:20|21557.92|21437.92|21559.58|21439.58|21559.72|21439.72|21557.84|21437.84|10
1630497750000|2021-09-01 12:02:30|21559.93|21439.93|21560.87|21440.87|21561|21441|21559.06|21439.06|10
1630497760000|2021-09-01 12:02:40|21561.71|21441.71|21563.63|21443.63|21563.63|21443.63|21561.71|21441.71|10
1630497770000|2021-09-01 12:02:50|21564.3|21444.3|21565.22|21445.22|21566.11|21446.11|21564.3|21444.3|9
1630497780000|2021-09-01 12:03:00|21566.16|21446.16|21577|21457|21577|21457|21566.16|21446.16|10
1630497790000|2021-09-01 12:03:10|21577.14|21457.14|21583.31|21463.31|21583.31|21463.31|21577.14|21457.14|10
1630497800000|2021-09-01 12:03:20|21583.19|21463.19|21584.92|21464.92|21586.87|21466.87|21583.19|21463.19|10
1630497810000|2021-09-01 12:03:30|21584.59|21464.59|21588.35|21468.35|21588.36|21468.36|21584.59|21464.59|10
1630497820000|2021-09-01 12:03:40|21588.44|21468.44|21589.41|21469.41|21589.87|21469.87|21588.44|21468.44|10
1630497830000|2021-09-01 12:03:50|21587.71|21467.71|21585.08|21465.08|21587.71|21467.71|21583.94|21463.94|10
1630497840000|2021-09-01 12:04:00|21584.98|21464.98|21582.32|21462.32|21584.98|21464.98|21582.32|21462.32|10
1630497850000|2021-09-01 12:04:10|21582.46|21462.46|21584.85|21464.85|21584.85|21464.85|21582.46|21462.46|10
1630497860000|2021-09-01 12:04:20|21584.69|21464.69|21584.42|21464.42|21584.69|21464.69|21583.93|21463.93|10
1630497870000|2021-09-01 12:04:30|21583.57|21463.57|21582.28|21462.28|21584.18|21464.18|21582.28|21462.28|10
1630497880000|2021-09-01 12:04:40|21582.41|21462.41|21582.02|21462.02|21582.41|21462.41|21581.41|21461.41|10
1630497890000|2021-09-01 12:04:50|21582.03|21462.03|21576.83|21456.83|21582.03|21462.03|21576.83|21456.83|10
1630497900000|2021-09-01 12:05:00|21576.28|21456.28|21574.95|21454.95|21576.49|21456.49|21574.08|21454.08|10
1630497910000|2021-09-01 12:05:10|21575.28|21455.28|21574.28|21454.28|21575.53|21455.53|21573.85|21453.85|10
1630497920000|2021-09-01 12:05:20|21573.96|21453.96|21573.5|21453.5|21575.25|21455.25|21572.98|21452.98|10
1630497930000|2021-09-01 12:05:30|21574.64|21454.64|21571.64|21451.64|21574.64|21454.64|21571.64|21451.64|9
1630497940000|2021-09-01 12:05:40|21572.91|21452.91|21569.8|21449.8|21572.91|21452.91|21569.8|21449.8|10
1630497950000|2021-09-01 12:05:50|21569.08|21449.08|21565.24|21445.24|21569.37|21449.37|21564.9|21444.9|10
1630497960000|2021-09-01 12:06:00|21565.07|21445.07|21563.56|21443.56|21565.62|21445.62|21563.56|21443.56|10
1630497970000|2021-09-01 12:06:10|21563.17|21443.17|21560.44|21440.44|21563.17|21443.17|21560.44|21440.44|10
1630497980000|2021-09-01 12:06:20|21560.06|21440.06|21552.56|21432.56|21560.06|21440.06|21552.46|21432.46|10
1630497990000|2021-09-01 12:06:30|21550.2|21430.2|21542.16|21422.16|21550.91|21430.91|21542.16|21422.16|10
1630498000000|2021-09-01 12:06:40|21541.69|21421.69|21540.71|21420.71|21543.35|21423.35|21540.71|21420.71|10
1630498010000|2021-09-01 12:06:50|21540.77|21420.77|21535.65|21415.65|21540.77|21420.77|21535.65|21415.65|10
1630498020000|2021-09-01 12:07:00|21535.88|21415.88|21521.76|21401.76|21535.88|21415.88|21521.76|21401.76|10
1630498030000|2021-09-01 12:07:10|21521.5|21401.5|21511.13|21391.13|21521.5|21401.5|21511.13|21391.13|10
1630498040000|2021-09-01 12:07:20|21511.25|21391.25|21502.7|21382.7|21511.25|21391.25|21502.7|21382.7|10
1630498050000|2021-09-01 12:07:30|21503.45|21383.45|21507.61|21387.61|21508.27|21388.27|21503.45|21383.45|10
1630498060000|2021-09-01 12:07:40|21507.65|21387.65|21504.75|21384.75|21510.02|21390.02|21504.75|21384.75|10
1630498070000|2021-09-01 12:07:50|21504.14|21384.14|21503.64|21383.64|21504.35|21384.35|21501.9|21381.9|10
1630498080000|2021-09-01 12:08:00|21503.38|21383.38|21504.41|21384.41|21505|21385|21503.38|21383.38|10
1630498090000|2021-09-01 12:08:10|21504.58|21384.58|21503.31|21383.31|21504.58|21384.58|21503.22|21383.22|10
1630498100000|2021-09-01 12:08:20|21502.82|21382.82|21502.15|21382.15|21503.26|21383.26|21502.07|21382.07|10
1630498110000|2021-09-01 12:08:30|21500.86|21380.86|21496.91|21376.91|21500.86|21380.86|21496.91|21376.91|10
1630498120000|2021-09-01 12:08:40|21495.02|21375.02|21490.13|21370.13|21495.02|21375.02|21489.82|21369.82|10
1630498130000|2021-09-01 12:08:50|21489.33|21369.33|21485.46|21365.46|21489.33|21369.33|21485.46|21365.46|10
1630498140000|2021-09-01 12:09:00|21485.43|21365.43|21477.96|21357.96|21485.43|21365.43|21477.96|21357.96|10
1630498150000|2021-09-01 12:09:10|21477.91|21357.91|21477.04|21357.04|21477.91|21357.91|21476.66|21356.66|9
1630498160000|2021-09-01 12:09:20|21477.16|21357.16|21481.71|21361.71|21481.8|21361.8|21477.16|21357.16|10
1630498170000|2021-09-01 12:09:30|21481.47|21361.47|21483.41|21363.41|21483.41|21363.41|21480.59|21360.59|10
1630498180000|2021-09-01 12:09:40|21483.39|21363.39|21484.27|21364.27|21486.08|21366.08|21483.39|21363.39|10
1630498190000|2021-09-01 12:09:50|21484.97|21364.97|21484.58|21364.58|21484.97|21364.97|21483.55|21363.55|10
1630498200000|2021-09-01 12:10:00|21485.09|21365.09|21484.36|21364.36|21485.34|21365.34|21483.56|21363.56|10
1630498210000|2021-09-01 12:10:10|21484.47|21364.47|21489.82|21369.82|21489.82|21369.82|21484.47|21364.47|10
1630498220000|2021-09-01 12:10:20|21488.84|21368.84|21495.88|21375.88|21495.88|21375.88|21488.84|21368.84|10
1630498230000|2021-09-01 12:10:30|21496.77|21376.77|21500.42|21380.42|21501.47|21381.47|21496.74|21376.74|10
1630498240000|2021-09-01 12:10:40|21500.56|21380.56|21501.01|21381.01|21501.3|21381.3|21499.86|21379.86|10
1630498250000|2021-09-01 12:10:50|21501.31|21381.31|21499.57|21379.57|21501.31|21381.31|21499.48|21379.48|10
1630498260000|2021-09-01 12:11:00|21499.93|21379.93|21500.22|21380.22|21501.25|21381.25|21499.91|21379.91|10
1630498270000|2021-09-01 12:11:10|21500.42|21380.42|21502.53|21382.53|21502.55|21382.55|21500.42|21380.42|9
1630498280000|2021-09-01 12:11:20|21501.57|21381.57|21500.16|21380.16|21502.75|21382.75|21500.16|21380.16|10
1630498290000|2021-09-01 12:11:30|21499.78|21379.78|21498.15|21378.15|21499.78|21379.78|21497.75|21377.75|10
1630498300000|2021-09-01 12:11:40|21498.78|21378.78|21499.11|21379.11|21499.48|21379.48|21498.49|21378.49|10
1630498310000|2021-09-01 12:11:50|21499.16|21379.16|21500.07|21380.07|21500.07|21380.07|21498.77|21378.77|10
1630498320000|2021-09-01 12:12:00|21499.75|21379.75|21505.79|21385.79|21505.79|21385.79|21499.53|21379.53|10
1630498330000|2021-09-01 12:12:10|21506.1|21386.1|21515.14|21395.14|21515.14|21395.14|21506.1|21386.1|10
1630498340000|2021-09-01 12:12:20|21516.08|21396.08|21527.01|21407.01|21527.01|21407.01|21514.71|21394.71|10
1630498350000|2021-09-01 12:12:30|21526.86|21406.86|21524.74|21404.74|21528.57|21408.57|21524.74|21404.74|9
1630498360000|2021-09-01 12:12:40|21524.57|21404.57|21521.41|21401.41|21524.57|21404.57|21521.21|21401.21|10
1630498370000|2021-09-01 12:12:50|21521.59|21401.59|21523.11|21403.11|21523.46|21403.46|21520.89|21400.89|10
1630498380000|2021-09-01 12:13:00|21523.87|21403.87|21529.79|21409.79|21529.82|21409.82|21523.87|21403.87|10
1630498390000|2021-09-01 12:13:10|21530.7|21410.7|21534.6|21414.6|21534.6|21414.6|21530.7|21410.7|10
1630498400000|2021-09-01 12:13:20|21534.72|21414.72|21533.97|21413.97|21534.72|21414.72|21533.7|21413.7|10
1630498410000|2021-09-01 12:13:30|21534.05|21414.05|21532.98|21412.98|21534.94|21414.94|21532.98|21412.98|10
1630498420000|2021-09-01 12:13:40|21533.27|21413.27|21535.1|21415.1|21535.63|21415.63|21532.87|21412.87|9
1630498430000|2021-09-01 12:13:50|21534.93|21414.93|21537.64|21417.64|21538.93|21418.93|21534.93|21414.93|10
1630498440000|2021-09-01 12:14:00|21537.41|21417.41|21538.41|21418.41|21538.62|21418.62|21537.41|21417.41|10
1630498450000|2021-09-01 12:14:10|21539.01|21419.01|21539.27|21419.27|21540.5|21420.5|21539.01|21419.01|10
1630498460000|2021-09-01 12:14:20|21539.15|21419.15|21535.77|21415.77|21539.15|21419.15|21535.77|21415.77|10
1630498470000|2021-09-01 12:14:30|21535.58|21415.58|21536.61|21416.61|21536.76|21416.76|21534.96|21414.96|10
1630498480000|2021-09-01 12:14:40|21536.6|21416.6|21534.46|21414.46|21536.6|21416.6|21534.46|21414.46|10
1630498490000|2021-09-01 12:14:50|21534.94|21414.94|21534.84|21414.84|21534.94|21414.94|21534.27|21414.27|10
1630498500000|2021-09-01 12:15:00|21534.88|21414.88|21539.8|21419.8|21539.8|21419.8|21534.84|21414.84|10
1630498510000|2021-09-01 12:15:10|21540.56|21420.56|21557.01|21437.01|21557.31|21437.31|21540.56|21420.56|10
1630498520000|2021-09-01 12:15:20|21557.21|21437.21|21567.23|21447.23|21567.23|21447.23|21557.21|21437.21|10
1630498530000|2021-09-01 12:15:30|21567.85|21447.85|21575.03|21455.03|21575.18|21455.18|21567.85|21447.85|10
1630498540000|2021-09-01 12:15:40|21575.77|21455.77|21576.79|21456.79|21578.36|21458.36|21575.77|21455.77|9
1630498550000|2021-09-01 12:15:50|21575.88|21455.88|21579.75|21459.75|21580.52|21460.52|21575.5|21455.5|10
1630498560000|2021-09-01 12:16:00|21579.83|21459.83|21579.5|21459.5|21580.97|21460.97|21578.67|21458.67|10
1630498570000|2021-09-01 12:16:10|21578.94|21458.94|21580.85|21460.85|21580.85|21460.85|21578.2|21458.2|9
1630498580000|2021-09-01 12:16:20|21580.63|21460.63|21582.48|21462.48|21582.6|21462.6|21580.63|21460.63|10
1630498590000|2021-09-01 12:16:30|21582.27|21462.27|21586.36|21466.36|21586.36|21466.36|21582.24|21462.24|10
1630498600000|2021-09-01 12:16:40|21586.7|21466.7|21587.05|21467.05|21590.56|21470.56|21586.7|21466.7|10
1630498610000|2021-09-01 12:16:50|21586.93|21466.93|21589.16|21469.16|21589.33|21469.33|21586.81|21466.81|10
1630498620000|2021-09-01 12:17:00|21589.09|21469.09|21591.77|21471.77|21592.09|21472.09|21589.09|21469.09|10
1630498630000|2021-09-01 12:17:10|21592.12|21472.12|21596.64|21476.64|21596.64|21476.64|21592.12|21472.12|10
1630498640000|2021-09-01 12:17:20|21597.04|21477.04|21601.21|21481.21|21601.86|21481.86|21597.04|21477.04|10
1630498650000|2021-09-01 12:17:30|21601.26|21481.26|21602.5|21482.5|21602.51|21482.51|21600.75|21480.75|10
1630498660000|2021-09-01 12:17:40|21602.94|21482.94|21603.03|21483.03|21603.81|21483.81|21602.01|21482.01|10
1630498670000|2021-09-01 12:17:50|21602.57|21482.57|21607.27|21487.27|21607.27|21487.27|21601.65|21481.65|10
1630498680000|2021-09-01 12:18:00|21607.92|21487.92|21608.52|21488.52|21608.65|21488.65|21607.92|21487.92|10
1630498690000|2021-09-01 12:18:10|21607.63|21487.63|21607.95|21487.95|21608.25|21488.25|21607.63|21487.63|10
1630498700000|2021-09-01 12:18:20|21607.94|21487.94|21607.88|21487.88|21607.97|21487.97|21606.4|21486.4|10
1630498710000|2021-09-01 12:18:30|21607.03|21487.03|21601.83|21481.83|21607.03|21487.03|21601.83|21481.83|10
1630498720000|2021-09-01 12:18:40|21601.94|21481.94|21601.51|21481.51|21601.96|21481.96|21600.87|21480.87|10
1630498730000|2021-09-01 12:18:50|21601.23|21481.23|21599.36|21479.36|21601.23|21481.23|21599.36|21479.36|10
1630498740000|2021-09-01 12:19:00|21598.05|21478.05|21595.63|21475.63|21598.05|21478.05|21595.63|21475.63|10
1630498750000|2021-09-01 12:19:10|21595.53|21475.53|21594.55|21474.55|21595.53|21475.53|21594.02|21474.02|10
1630498760000|2021-09-01 12:19:20|21594.72|21474.72|21593.24|21473.24|21594.72|21474.72|21591.44|21471.44|10
1630498770000|2021-09-01 12:19:30|21593.22|21473.22|21594.02|21474.02|21594.02|21474.02|21593.2|21473.2|10
1630498780000|2021-09-01 12:19:40|21593.15|21473.15|21588.78|21468.78|21593.15|21473.15|21588.72|21468.72|9
1630498790000|2021-09-01 12:19:50|21587.5|21467.5|21587.05|21467.05|21587.5|21467.5|21585.62|21465.62|10
1630498800000|2021-09-01 12:20:00|21587.11|21467.11|21588.26|21468.26|21588.27|21468.27|21586.85|21466.85|10
1630498810000|2021-09-01 12:20:10|21586.24|21466.24|21587.13|21467.13|21587.46|21467.46|21584.82|21464.82|10
1630498820000|2021-09-01 12:20:20|21586.2|21466.2|21585.49|21465.49|21586.39|21466.39|21584.41|21464.41|10
1630498830000|2021-09-01 12:20:30|21585.47|21465.47|21585.02|21465.02|21586.29|21466.29|21584.85|21464.85|10
1630498840000|2021-09-01 12:20:40|21584.46|21464.46|21585.86|21465.86|21585.99|21465.99|21584.46|21464.46|10
1630498850000|2021-09-01 12:20:50|21585.89|21465.89|21577.97|21457.97|21585.89|21465.89|21577.97|21457.97|10
1630498860000|2021-09-01 12:21:00|21577.59|21457.59|21574.95|21454.95|21577.59|21457.59|21574.7|21454.7|10
1630498870000|2021-09-01 12:21:10|21577.69|21457.69|21583.51|21463.51|21583.51|21463.51|21577.69|21457.69|10
1630498880000|2021-09-01 12:21:20|21585.38|21465.38|21588|21468|21588.37|21468.37|21585.38|21465.38|10
1630498890000|2021-09-01 12:21:30|21587.8|21467.8|21590.14|21470.14|21590.14|21470.14|21587.8|21467.8|10
1630498900000|2021-09-01 12:21:40|21589.72|21469.72|21588.33|21468.33|21589.72|21469.72|21587.83|21467.83|10
1630498910000|2021-09-01 12:21:50|21588.68|21468.68|21593.41|21473.41|21593.41|21473.41|21588.68|21468.68|10
1630498920000|2021-09-01 12:22:00|21591.69|21471.69|21595.08|21475.08|21595.54|21475.54|21591.69|21471.69|10
1630498930000|2021-09-01 12:22:10|21595.68|21475.68|21597.09|21477.09|21597.44|21477.44|21595.67|21475.67|10
1630498940000|2021-09-01 12:22:20|21597.13|21477.13|21596.85|21476.85|21597.63|21477.63|21595.87|21475.87|10
1630498950000|2021-09-01 12:22:30|21598.5|21478.5|21603.37|21483.37|21603.37|21483.37|21598.5|21478.5|10
1630498960000|2021-09-01 12:22:40|21603.39|21483.39|21611.72|21491.72|21611.81|21491.81|21603.39|21483.39|10
1630498970000|2021-09-01 12:22:50|21612.4|21492.4|21619.22|21499.22|21619.22|21499.22|21612.4|21492.4|10
1630498980000|2021-09-01 12:23:00|21620.4|21500.4|21617.27|21497.27|21620.4|21500.4|21616.69|21496.69|10
1630498990000|2021-09-01 12:23:10|21617.28|21497.28|21615.05|21495.05|21617.36|21497.36|21614.5|21494.5|10
1630499000000|2021-09-01 12:23:20|21614.95|21494.95|21617.59|21497.59|21617.59|21497.59|21612.2|21492.2|10
1630499010000|2021-09-01 12:23:30|21618.81|21498.81|21616.68|21496.68|21618.81|21498.81|21616.56|21496.56|10
1630499020000|2021-09-01 12:23:40|21616.84|21496.84|21617.53|21497.53|21618.1|21498.1|21616.84|21496.84|10
1630499030000|2021-09-01 12:23:50|21617.65|21497.65|21617.64|21497.64|21618.2|21498.2|21616.95|21496.95|9
1630499040000|2021-09-01 12:24:00|21618.17|21498.17|21616.94|21496.94|21618.51|21498.51|21616.64|21496.64|10
1630499050000|2021-09-01 12:24:10|21617.1|21497.1|21620.91|21500.91|21620.91|21500.91|21617.07|21497.07|10
1630499060000|2021-09-01 12:24:20|21620.59|21500.59|21618.25|21498.25|21620.59|21500.59|21616.76|21496.76|10
1630499070000|2021-09-01 12:24:30|21617.99|21497.99|21617.53|21497.53|21617.99|21497.99|21616.16|21496.16|10
1630499080000|2021-09-01 12:24:40|21620.37|21500.37|21621.62|21501.62|21622.04|21502.04|21620.37|21500.37|9
1630499090000|2021-09-01 12:24:50|21621.38|21501.38|21619.89|21499.89|21621.41|21501.41|21618.58|21498.58|10
1630499100000|2021-09-01 12:25:00|21620.67|21500.67|21620|21500|21621.92|21501.92|21620|21500|9
1630499110000|2021-09-01 12:25:10|21619.46|21499.46|21618.19|21498.19|21619.46|21499.46|21618.19|21498.19|10
1630499120000|2021-09-01 12:25:20|21618.29|21498.29|21619.13|21499.13|21619.33|21499.33|21617.64|21497.64|10
1630499130000|2021-09-01 12:25:30|21618.85|21498.85|21617.36|21497.36|21618.89|21498.89|21617.18|21497.18|10
1630499140000|2021-09-01 12:25:40|21617.4|21497.4|21612.89|21492.89|21617.4|21497.4|21612.89|21492.89|10
1630499150000|2021-09-01 12:25:50|21612.9|21492.9|21610.15|21490.15|21612.9|21492.9|21609.79|21489.79|10
1630499160000|2021-09-01 12:26:00|21610.64|21490.64|21613.76|21493.76|21613.96|21493.96|21610.45|21490.45|10
1630499170000|2021-09-01 12:26:10|21614.59|21494.59|21613.86|21493.86|21616.61|21496.61|21613.86|21493.86|10
1630499180000|2021-09-01 12:26:20|21612.74|21492.74|21612.13|21492.13|21612.74|21492.74|21610.83|21490.83|10
1630499190000|2021-09-01 12:26:30|21612.01|21492.01|21610.73|21490.73|21612.85|21492.85|21610.73|21490.73|10
1630499200000|2021-09-01 12:26:40|21610.3|21490.3|21610.15|21490.15|21610.77|21490.77|21609.32|21489.32|10
1630499210000|2021-09-01 12:26:50|21609.88|21489.88|21613.6|21493.6|21613.6|21493.6|21608.31|21488.31|10
1630499220000|2021-09-01 12:27:00|21614.67|21494.67|21613.88|21493.88|21614.67|21494.67|21613.41|21493.41|10
1630499230000|2021-09-01 12:27:10|21614.79|21494.79|21612.51|21492.51|21614.79|21494.79|21612.21|21492.21|10
1630499240000|2021-09-01 12:27:20|21612.46|21492.46|21610.13|21490.13|21612.46|21492.46|21610.13|21490.13|10
1630499250000|2021-09-01 12:27:30|21610.01|21490.01|21607.34|21487.34|21610.01|21490.01|21607.34|21487.34|10
1630499260000|2021-09-01 12:27:40|21607.08|21487.08|21604.28|21484.28|21607.38|21487.38|21604.28|21484.28|10
1630499270000|2021-09-01 12:27:50|21604.73|21484.73|21603.09|21483.09|21604.87|21484.87|21603.09|21483.09|10
1630499280000|2021-09-01 12:28:00|21603.24|21483.24|21604.52|21484.52|21604.53|21484.53|21603.2|21483.2|10
1630499290000|2021-09-01 12:28:10|21604.62|21484.62|21603.33|21483.33|21605.64|21485.64|21603.33|21483.33|10
1630499300000|2021-09-01 12:28:20|21603.19|21483.19|21601.37|21481.37|21603.58|21483.58|21600.72|21480.72|10
1630499310000|2021-09-01 12:28:30|21599.7|21479.7|21604.35|21484.35|21604.35|21484.35|21599.7|21479.7|10
1630499320000|2021-09-01 12:28:40|21602.62|21482.62|21612.56|21492.56|21612.56|21492.56|21602.62|21482.62|10
1630499330000|2021-09-01 12:28:50|21613.11|21493.11|21617.94|21497.94|21617.94|21497.94|21613.11|21493.11|10
1630499340000|2021-09-01 12:29:00|21617.72|21497.72|21615.71|21495.71|21617.72|21497.72|21615.06|21495.06|10
1630499350000|2021-09-01 12:29:10|21615.39|21495.39|21612.83|21492.83|21615.39|21495.39|21612.83|21492.83|10
1630499360000|2021-09-01 12:29:20|21613.28|21493.28|21611.43|21491.43|21613.53|21493.53|21611.43|21491.43|10
1630499370000|2021-09-01 12:29:30|21611.85|21491.85|21615.07|21495.07|21615.07|21495.07|21611.76|21491.76|10
1630499380000|2021-09-01 12:29:40|21615.2|21495.2|21611.69|21491.69|21616.14|21496.14|21611.02|21491.02|10
1630499390000|2021-09-01 12:29:50|21611.25|21491.25|21607.13|21487.13|21612.46|21492.46|21607.13|21487.13|9
1630499400000|2021-09-01 12:30:00|21607.15|21487.15|21612.35|21492.35|21612.35|21492.35|21607.15|21487.15|10
1630499410000|2021-09-01 12:30:10|21612.75|21492.75|21615.3|21495.3|21615.62|21495.62|21612.75|21492.75|10
1630499420000|2021-09-01 12:30:20|21614.84|21494.84|21619.56|21499.56|21619.56|21499.56|21614.64|21494.64|10
1630499430000|2021-09-01 12:30:30|21618.85|21498.85|21617.33|21497.33|21618.85|21498.85|21617.19|21497.19|10
1630499440000|2021-09-01 12:30:40|21617.95|21497.95|21618.97|21498.97|21618.97|21498.97|21616.05|21496.05|10
1630499450000|2021-09-01 12:30:50|21617.63|21497.63|21616.95|21496.95|21617.63|21497.63|21616.1|21496.1|10
1630499460000|2021-09-01 12:31:00|21617.42|21497.42|21615.16|21495.16|21617.42|21497.42|21615.16|21495.16|10
1630499470000|2021-09-01 12:31:10|21614.38|21494.38|21606.07|21486.07|21614.59|21494.59|21606.07|21486.07|10
1630499480000|2021-09-01 12:31:20|21605.68|21485.68|21602.7|21482.7|21605.68|21485.68|21602.7|21482.7|10
1630499490000|2021-09-01 12:31:30|21602|21482|21600.84|21480.84|21602|21482|21599.04|21479.04|10
1630499500000|2021-09-01 12:31:40|21601.46|21481.46|21606.58|21486.58|21606.86|21486.86|21601.46|21481.46|9
1630499510000|2021-09-01 12:31:50|21606.71|21486.71|21608.52|21488.52|21608.67|21488.67|21605.88|21485.88|10
1630499520000|2021-09-01 12:32:00|21608.63|21488.63|21610.72|21490.72|21610.72|21490.72|21608.53|21488.53|10
1630499530000|2021-09-01 12:32:10|21610.36|21490.36|21612.97|21492.97|21612.97|21492.97|21610.36|21490.36|10
1630499540000|2021-09-01 12:32:20|21612.85|21492.85|21612.96|21492.96|21614.83|21494.83|21612.85|21492.85|10
1630499550000|2021-09-01 12:32:30|21613.45|21493.45|21609.04|21489.04|21613.45|21493.45|21609.04|21489.04|10
1630499560000|2021-09-01 12:32:40|21609.63|21489.63|21613.06|21493.06|21613.06|21493.06|21609.63|21489.63|9
1630499570000|2021-09-01 12:32:50|21615.16|21495.16|21620.32|21500.32|21620.32|21500.32|21614.97|21494.97|10
1630499580000|2021-09-01 12:33:00|21620.09|21500.09|21619.52|21499.52|21621.83|21501.83|21619.52|21499.52|10
1630499590000|2021-09-01 12:33:10|21619.67|21499.67|21618.64|21498.64|21621.24|21501.24|21618.62|21498.62|9
1630499600000|2021-09-01 12:33:20|21618.55|21498.55|21618.95|21498.95|21620.07|21500.07|21617.26|21497.26|8
1630499610000|2021-09-01 12:33:30|21617.8|21497.8|21620.17|21500.17|21620.78|21500.78|21617.03|21497.03|10
1630499620000|2021-09-01 12:33:40|21619.25|21499.25|21615.6|21495.6|21619.25|21499.25|21615.6|21495.6|10
1630499630000|2021-09-01 12:33:50|21615.45|21495.45|21615.52|21495.52|21615.52|21495.52|21614.34|21494.34|10
1630499640000|2021-09-01 12:34:00|21615.99|21495.99|21615.57|21495.57|21617.47|21497.47|21615.57|21495.57|10
1630499650000|2021-09-01 12:34:10|21615.33|21495.33|21615.89|21495.89|21615.89|21495.89|21613.95|21493.95|10
1630499660000|2021-09-01 12:34:20|21615.32|21495.32|21613.82|21493.82|21615.32|21495.32|21613.51|21493.51|8
1630499670000|2021-09-01 12:34:30|21613.79|21493.79|21608.05|21488.05|21613.92|21493.92|21608.05|21488.05|10
1630499680000|2021-09-01 12:34:40|21606.72|21486.72|21603.84|21483.84|21606.72|21486.72|21603.33|21483.33|9
1630499690000|2021-09-01 12:34:50|21604.03|21484.03|21603.66|21483.66|21605.15|21485.15|21603.15|21483.15|10
1630499700000|2021-09-01 12:35:00|21603.35|21483.35|21604.06|21484.06|21604.06|21484.06|21601.62|21481.62|10
1630499710000|2021-09-01 12:35:10|21605.12|21485.12|21605.44|21485.44|21606.23|21486.23|21604.4|21484.4|10
1630499720000|2021-09-01 12:35:20|21605.64|21485.64|21604.15|21484.15|21605.89|21485.89|21604|21484|10
1630499730000|2021-09-01 12:35:30|21603.86|21483.86|21603.54|21483.54|21605.43|21485.43|21603.54|21483.54|10
1630499740000|2021-09-01 12:35:40|21603.48|21483.48|21601.8|21481.8|21603.48|21483.48|21601.1|21481.1|10
1630499750000|2021-09-01 12:35:50|21600.94|21480.94|21602.9|21482.9|21602.9|21482.9|21600.94|21480.94|9
1630499760000|2021-09-01 12:36:00|21603.22|21483.22|21606.32|21486.32|21606.38|21486.38|21603.22|21483.22|10
1630499770000|2021-09-01 12:36:10|21606.05|21486.05|21603.72|21483.72|21606.09|21486.09|21603.35|21483.35|10
1630499780000|2021-09-01 12:36:20|21603.49|21483.49|21602.32|21482.32|21603.5|21483.5|21602.18|21482.18|10
1630499790000|2021-09-01 12:36:30|21602.4|21482.4|21602.43|21482.43|21604.09|21484.09|21602.4|21482.4|10
1630499800000|2021-09-01 12:36:40|21601.54|21481.54|21597.02|21477.02|21601.54|21481.54|21597.02|21477.02|10
1630499810000|2021-09-01 12:36:50|21596.63|21476.63|21595.66|21475.66|21597.53|21477.53|21595.31|21475.31|8
1630499820000|2021-09-01 12:37:00|21595.97|21475.97|21600.65|21480.65|21600.65|21480.65|21595.97|21475.97|10
1630499830000|2021-09-01 12:37:10|21601.28|21481.28|21601.75|21481.75|21603.38|21483.38|21601.28|21481.28|9
1630499840000|2021-09-01 12:37:20|21601.78|21481.78|21602.89|21482.89|21602.89|21482.89|21601.69|21481.69|10
1630499850000|2021-09-01 12:37:30|21602.48|21482.48|21605.74|21485.74|21605.74|21485.74|21602.43|21482.43|10
1630499860000|2021-09-01 12:37:40|21606.15|21486.15|21609.37|21489.37|21610.93|21490.93|21606.15|21486.15|10
1630499870000|2021-09-01 12:37:50|21609.75|21489.75|21612.3|21492.3|21612.38|21492.38|21609.75|21489.75|10
1630499880000|2021-09-01 12:38:00|21612.07|21492.07|21612.38|21492.38|21612.46|21492.46|21610.9|21490.9|8
1630499890000|2021-09-01 12:38:10|21612.51|21492.51|21613.3|21493.3|21613.3|21493.3|21612.03|21492.03|10
1630499900000|2021-09-01 12:38:20|21613.13|21493.13|21612.77|21492.77|21613.13|21493.13|21612.38|21492.38|10
1630499910000|2021-09-01 12:38:30|21612.88|21492.88|21616.72|21496.72|21616.72|21496.72|21612.63|21492.63|10
1630499920000|2021-09-01 12:38:40|21616.9|21496.9|21617.46|21497.46|21619.04|21499.04|21616.89|21496.89|9
1630499930000|2021-09-01 12:38:50|21617.43|21497.43|21621.69|21501.69|21621.69|21501.69|21617.43|21497.43|10
1630499940000|2021-09-01 12:39:00|21621.62|21501.62|21623|21503|21623|21503|21621.43|21501.43|9
1630499950000|2021-09-01 12:39:10|21622.96|21502.96|21625.69|21505.69|21625.69|21505.69|21621.63|21501.63|10
1630499960000|2021-09-01 12:39:20|21625.42|21505.42|21626.56|21506.56|21626.68|21506.68|21624.78|21504.78|9
1630499970000|2021-09-01 12:39:30|21626.54|21506.54|21625.65|21505.65|21626.54|21506.54|21624.2|21504.2|9
1630499980000|2021-09-01 12:39:40|21625.83|21505.83|21628.77|21508.77|21628.77|21508.77|21625.83|21505.83|10
1630499990000|2021-09-01 12:39:50|21628.6|21508.6|21625.06|21505.06|21629.07|21509.07|21625.06|21505.06|10
1630500000000|2021-09-01 12:40:00|21625|21505|21625.01|21505.01|21626.98|21506.98|21625|21505|9
1630500010000|2021-09-01 12:40:10|21624.1|21504.1|21621.77|21501.77|21624.1|21504.1|21620.51|21500.51|10
1630500020000|2021-09-01 12:40:20|21621.02|21501.02|21618.53|21498.53|21621.02|21501.02|21618.53|21498.53|10
1630500030000|2021-09-01 12:40:30|21618.49|21498.49|21616.93|21496.93|21618.49|21498.49|21616.93|21496.93|10
1630500040000|2021-09-01 12:40:40|21616.97|21496.97|21616.54|21496.54|21618.63|21498.63|21616.54|21496.54|10
1630500050000|2021-09-01 12:40:50|21616.48|21496.48|21615.23|21495.23|21616.59|21496.59|21614.77|21494.77|10
1630500060000|2021-09-01 12:41:00|21615.34|21495.34|21616.57|21496.57|21616.57|21496.57|21615.25|21495.25|10
1630500070000|2021-09-01 12:41:10|21617.22|21497.22|21619.51|21499.51|21619.51|21499.51|21616.7|21496.7|10
1630500080000|2021-09-01 12:41:20|21619.4|21499.4|21618.58|21498.58|21619.4|21499.4|21617.75|21497.75|10
1630500090000|2021-09-01 12:41:30|21618.17|21498.17|21618.52|21498.52|21619.1|21499.1|21617.35|21497.35|10
1630500100000|2021-09-01 12:41:40|21618.24|21498.24|21615.62|21495.62|21618.24|21498.24|21615.16|21495.16|10
1630500110000|2021-09-01 12:41:50|21615.72|21495.72|21612.25|21492.25|21616.1|21496.1|21612.25|21492.25|10
1630500120000|2021-09-01 12:42:00|21612.58|21492.58|21611.49|21491.49|21612.58|21492.58|21611.01|21491.01|10
1630500130000|2021-09-01 12:42:10|21611.59|21491.59|21610.09|21490.09|21611.59|21491.59|21609.92|21489.92|10
1630500140000|2021-09-01 12:42:20|21608.79|21488.79|21608.87|21488.87|21608.87|21488.87|21607.92|21487.92|9
1630500150000|2021-09-01 12:42:30|21608.45|21488.45|21607.49|21487.49|21609.91|21489.91|21607.32|21487.32|10
1630500160000|2021-09-01 12:42:40|21608.32|21488.32|21609.19|21489.19|21609.41|21489.41|21608.25|21488.25|10
1630500170000|2021-09-01 12:42:50|21609.29|21489.29|21610.24|21490.24|21610.24|21490.24|21608.23|21488.23|10
1630500180000|2021-09-01 12:43:00|21610.37|21490.37|21606.29|21486.29|21610.37|21490.37|21606.29|21486.29|10
1630500190000|2021-09-01 12:43:10|21606|21486|21602.73|21482.73|21606|21486|21602.73|21482.73|10
1630500200000|2021-09-01 12:43:20|21602.5|21482.5|21600.54|21480.54|21602.51|21482.51|21600.54|21480.54|10
1630500210000|2021-09-01 12:43:30|21603.11|21483.11|21604.73|21484.73|21604.73|21484.73|21603.11|21483.11|10
1630500220000|2021-09-01 12:43:40|21604.91|21484.91|21604.49|21484.49|21605.06|21485.06|21604.36|21484.36|10
1630500230000|2021-09-01 12:43:50|21601.01|21481.01|21601.33|21481.33|21603.91|21483.91|21601.01|21481.01|10
1630500240000|2021-09-01 12:44:00|21601.57|21481.57|21599.8|21479.8|21601.63|21481.63|21598.91|21478.91|10
1630500250000|2021-09-01 12:44:10|21600.93|21480.93|21602.63|21482.63|21603.14|21483.14|21600.56|21480.56|10
1630500260000|2021-09-01 12:44:20|21602.44|21482.44|21600.96|21480.96|21602.44|21482.44|21600.96|21480.96|10
1630500270000|2021-09-01 12:44:30|21600.73|21480.73|21599.68|21479.68|21602.33|21482.33|21598.63|21478.63|10
1630500280000|2021-09-01 12:44:40|21600.11|21480.11|21594.47|21474.47|21600.11|21480.11|21594.47|21474.47|10
1630500290000|2021-09-01 12:44:50|21593.12|21473.12|21596.42|21476.42|21596.42|21476.42|21593.12|21473.12|10
1630500300000|2021-09-01 12:45:00|21596.52|21476.52|21601.14|21481.14|21602.07|21482.07|21596.52|21476.52|10
1630500310000|2021-09-01 12:45:10|21600.72|21480.72|21602.87|21482.87|21602.87|21482.87|21600.72|21480.72|9
1630500320000|2021-09-01 12:45:20|21603.02|21483.02|21604.6|21484.6|21604.85|21484.85|21602.6|21482.6|10
1630500330000|2021-09-01 12:45:30|21604.66|21484.66|21609.22|21489.22|21609.22|21489.22|21604.66|21484.66|10
1630500340000|2021-09-01 12:45:40|21609.29|21489.29|21612.52|21492.52|21612.68|21492.68|21609.29|21489.29|10
1630500350000|2021-09-01 12:45:50|21613.05|21493.05|21616.33|21496.33|21617.54|21497.54|21613.05|21493.05|10
1630500360000|2021-09-01 12:46:00|21615.16|21495.16|21619.05|21499.05|21619.05|21499.05|21615.16|21495.16|9
1630500370000|2021-09-01 12:46:10|21617.69|21497.69|21617.09|21497.09|21618.71|21498.71|21616.76|21496.76|10
1630500380000|2021-09-01 12:46:20|21617.05|21497.05|21614.74|21494.74|21617.09|21497.09|21614.74|21494.74|10
1630500390000|2021-09-01 12:46:30|21615.61|21495.61|21615.47|21495.47|21615.96|21495.96|21615.35|21495.35|9
1630500400000|2021-09-01 12:46:40|21615.69|21495.69|21616.92|21496.92|21616.92|21496.92|21614.37|21494.37|10
1630500410000|2021-09-01 12:46:50|21617.07|21497.07|21618.46|21498.46|21618.46|21498.46|21617.03|21497.03|10
1630500420000|2021-09-01 12:47:00|21617.32|21497.32|21617.2|21497.2|21617.43|21497.43|21616.71|21496.71|9
1630500430000|2021-09-01 12:47:10|21616.94|21496.94|21618.66|21498.66|21618.66|21498.66|21616.82|21496.82|10
1630500440000|2021-09-01 12:47:20|21618.48|21498.48|21621.58|21501.58|21621.58|21501.58|21618.48|21498.48|10
1630500450000|2021-09-01 12:47:30|21621.51|21501.51|21619.41|21499.41|21621.86|21501.86|21619.27|21499.27|10
1630500460000|2021-09-01 12:47:40|21619|21499|21619.23|21499.23|21620.12|21500.12|21618.88|21498.88|10
1630500470000|2021-09-01 12:47:50|21618.34|21498.34|21616.63|21496.63|21618.34|21498.34|21616.63|21496.63|10
1630500480000|2021-09-01 12:48:00|21616.45|21496.45|21614.85|21494.85|21616.98|21496.98|21614.69|21494.69|10
1630500490000|2021-09-01 12:48:10|21614.5|21494.5|21609.68|21489.68|21615.43|21495.43|21609.68|21489.68|10
1630500500000|2021-09-01 12:48:20|21609.65|21489.65|21605.21|21485.21|21610.24|21490.24|21605.21|21485.21|10
1630500510000|2021-09-01 12:48:30|21604.79|21484.79|21603.43|21483.43|21606.14|21486.14|21603.43|21483.43|10
1630500520000|2021-09-01 12:48:40|21603.67|21483.67|21601.68|21481.68|21604.51|21484.51|21601.68|21481.68|10
1630500530000|2021-09-01 12:48:50|21601.83|21481.83|21601.57|21481.57|21601.83|21481.83|21600.84|21480.84|10
1630500540000|2021-09-01 12:49:00|21602.91|21482.91|21598.9|21478.9|21602.91|21482.91|21598.9|21478.9|10
1630500550000|2021-09-01 12:49:10|21599.98|21479.98|21597.57|21477.57|21599.98|21479.98|21596.92|21476.92|10
1630500560000|2021-09-01 12:49:20|21597.76|21477.76|21596.35|21476.35|21597.76|21477.76|21596.02|21476.02|10
1630500570000|2021-09-01 12:49:30|21596.11|21476.11|21595.23|21475.23|21596.11|21476.11|21595.05|21475.05|10
1630500580000|2021-09-01 12:49:40|21594.73|21474.73|21594.78|21474.78|21594.78|21474.78|21593.35|21473.35|10
1630500590000|2021-09-01 12:49:50|21594.32|21474.32|21592.62|21472.62|21594.32|21474.32|21592.6|21472.6|10
1630500600000|2021-09-01 12:50:00|21592.65|21472.65|21592.98|21472.98|21593.21|21473.21|21592.5|21472.5|9
1630500610000|2021-09-01 12:50:10|21592.79|21472.79|21594.05|21474.05|21594.05|21474.05|21592.59|21472.59|10
1630500620000|2021-09-01 12:50:20|21593.85|21473.85|21593.41|21473.41|21593.85|21473.85|21591.72|21471.72|10
1630500630000|2021-09-01 12:50:30|21592.17|21472.17|21591.62|21471.62|21592.17|21472.17|21591.2|21471.2|10
1630500640000|2021-09-01 12:50:40|21591.08|21471.08|21589.67|21469.67|21591.23|21471.23|21589.67|21469.67|10
1630500650000|2021-09-01 12:50:50|21589.96|21469.96|21582.67|21462.67|21590.99|21470.99|21582.33|21462.33|10
1630500660000|2021-09-01 12:51:00|21584.85|21464.85|21590.04|21470.04|21590.04|21470.04|21584.85|21464.85|10
1630500670000|2021-09-01 12:51:10|21589.78|21469.78|21590.11|21470.11|21591.86|21471.86|21589.78|21469.78|10
1630500680000|2021-09-01 12:51:20|21591.48|21471.48|21590.39|21470.39|21591.64|21471.64|21589.8|21469.8|10
1630500690000|2021-09-01 12:51:30|21592.21|21472.21|21594.57|21474.57|21595.78|21475.78|21592.21|21472.21|9
1630500700000|2021-09-01 12:51:40|21594.11|21474.11|21594.7|21474.7|21594.83|21474.83|21593.87|21473.87|10
1630500710000|2021-09-01 12:51:50|21594.52|21474.52|21598.47|21478.47|21598.47|21478.47|21594.3|21474.3|9
1630500720000|2021-09-01 12:52:00|21599.19|21479.19|21601.05|21481.05|21601.07|21481.07|21599.19|21479.19|10
1630500730000|2021-09-01 12:52:10|21600.58|21480.58|21599.04|21479.04|21600.7|21480.7|21599.04|21479.04|9
1630500740000|2021-09-01 12:52:20|21598.9|21478.9|21598.24|21478.24|21599.8|21479.8|21597.62|21477.62|10
1630500750000|2021-09-01 12:52:30|21598.14|21478.14|21599.39|21479.39|21599.95|21479.95|21598.09|21478.09|10
1630500760000|2021-09-01 12:52:40|21599.88|21479.88|21601.84|21481.84|21601.84|21481.84|21599.74|21479.74|9
1630500770000|2021-09-01 12:52:50|21600.51|21480.51|21602.01|21482.01|21602.01|21482.01|21599.83|21479.83|10
1630500780000|2021-09-01 12:53:00|21602.18|21482.18|21595.85|21475.85|21602.18|21482.18|21595.85|21475.85|10
1630500790000|2021-09-01 12:53:10|21595.29|21475.29|21593.05|21473.05|21595.29|21475.29|21593.05|21473.05|10
1630500800000|2021-09-01 12:53:20|21593.23|21473.23|21593.34|21473.34|21593.53|21473.53|21592.18|21472.18|10
1630500810000|2021-09-01 12:53:30|21592.95|21472.95|21592.57|21472.57|21593.08|21473.08|21590.61|21470.61|9
1630500820000|2021-09-01 12:53:40|21591.83|21471.83|21591.94|21471.94|21592.15|21472.15|21590.9|21470.9|10
1630500830000|2021-09-01 12:53:50|21591.95|21471.95|21590.67|21470.67|21593.03|21473.03|21590.08|21470.08|10
1630500840000|2021-09-01 12:54:00|21591.04|21471.04|21589.48|21469.48|21592.45|21472.45|21589.48|21469.48|10
1630500850000|2021-09-01 12:54:10|21589.61|21469.61|21590.49|21470.49|21590.85|21470.85|21588.91|21468.91|10
1630500860000|2021-09-01 12:54:20|21590.62|21470.62|21590.6|21470.6|21590.76|21470.76|21589.85|21469.85|10
1630500870000|2021-09-01 12:54:30|21590.9|21470.9|21592.34|21472.34|21593.36|21473.36|21590.9|21470.9|10
1630500880000|2021-09-01 12:54:40|21591.9|21471.9|21591.94|21471.94|21592.41|21472.41|21591.9|21471.9|10
1630500890000|2021-09-01 12:54:50|21592.25|21472.25|21592.86|21472.86|21592.91|21472.91|21592.19|21472.19|9
1630500900000|2021-09-01 12:55:00|21592.24|21472.24|21593.39|21473.39|21593.54|21473.54|21592.24|21472.24|10
1630500910000|2021-09-01 12:55:10|21594.02|21474.02|21592.87|21472.87|21594.77|21474.77|21592.87|21472.87|9
1630500920000|2021-09-01 12:55:20|21593.07|21473.07|21594.67|21474.67|21594.95|21474.95|21592.84|21472.84|10
1630500930000|2021-09-01 12:55:30|21594.55|21474.55|21596.12|21476.12|21596.12|21476.12|21594.55|21474.55|10
1630500940000|2021-09-01 12:55:40|21596.2|21476.2|21595.19|21475.19|21596.2|21476.2|21595|21475|10
1630500950000|2021-09-01 12:55:50|21595.34|21475.34|21597.31|21477.31|21597.43|21477.43|21595.34|21475.34|9
1630500960000|2021-09-01 12:56:00|21597.4|21477.4|21598.63|21478.63|21598.88|21478.88|21596.71|21476.71|10
1630500970000|2021-09-01 12:56:10|21599.17|21479.17|21599.44|21479.44|21599.44|21479.44|21596.92|21476.92|10
1630500980000|2021-09-01 12:56:20|21598.41|21478.41|21600.98|21480.98|21601.04|21481.04|21598.32|21478.32|9
1630500990000|2021-09-01 12:56:30|21601.07|21481.07|21598.44|21478.44|21601.07|21481.07|21598.44|21478.44|10
1630501000000|2021-09-01 12:56:40|21598.43|21478.43|21598.38|21478.38|21598.97|21478.97|21598|21478|10
1630501010000|2021-09-01 12:56:50|21598.64|21478.64|21599.4|21479.4|21599.4|21479.4|21598.56|21478.56|10
1630501020000|2021-09-01 12:57:00|21599.47|21479.47|21597.18|21477.18|21599.87|21479.87|21597.18|21477.18|10
1630501030000|2021-09-01 12:57:10|21596.92|21476.92|21595.42|21475.42|21596.92|21476.92|21595.19|21475.19|10
1630501040000|2021-09-01 12:57:20|21595.41|21475.41|21593.88|21473.88|21595.48|21475.48|21593.88|21473.88|10
1630501050000|2021-09-01 12:57:30|21593.77|21473.77|21592.24|21472.24|21593.77|21473.77|21592.24|21472.24|10
1630501060000|2021-09-01 12:57:40|21592.17|21472.17|21591.97|21471.97|21592.3|21472.3|21591.69|21471.69|9
1630501070000|2021-09-01 12:57:50|21592.11|21472.11|21589.86|21469.86|21592.36|21472.36|21589.86|21469.86|10
1630501080000|2021-09-01 12:58:00|21590.06|21470.06|21588.33|21468.33|21591.49|21471.49|21588.33|21468.33|10
1630501090000|2021-09-01 12:58:10|21588.23|21468.23|21587.1|21467.1|21588.25|21468.25|21586.61|21466.61|10
1630501100000|2021-09-01 12:58:20|21586.67|21466.67|21585.22|21465.22|21586.77|21466.77|21585|21465|10
1630501110000|2021-09-01 12:58:30|21585.23|21465.23|21584.81|21464.81|21585.23|21465.23|21584.63|21464.63|9
1630501120000|2021-09-01 12:58:40|21584.44|21464.44|21581.84|21461.84|21585.54|21465.54|21581.84|21461.84|9
1630501130000|2021-09-01 12:58:50|21581.8|21461.8|21583.11|21463.11|21583.14|21463.14|21581.73|21461.73|9
1630501140000|2021-09-01 12:59:00|21583.54|21463.54|21584.66|21464.66|21585.06|21465.06|21583.54|21463.54|10
1630501150000|2021-09-01 12:59:10|21584.46|21464.46|21582.14|21462.14|21584.46|21464.46|21581.12|21461.12|10
1630501160000|2021-09-01 12:59:20|21580.28|21460.28|21579.61|21459.61|21580.5|21460.5|21579.39|21459.39|10
1630501170000|2021-09-01 12:59:30|21578.41|21458.41|21576.88|21456.88|21578.41|21458.41|21576.69|21456.69|10
1630501180000|2021-09-01 12:59:40|21576.63|21456.63|21573.59|21453.59|21576.63|21456.63|21572.92|21452.92|10
1630501190000|2021-09-01 12:59:50|21575.1|21455.1|21573.62|21453.62|21575.38|21455.38|21573.62|21453.62|7
1630501200000|2021-09-01 13:00:00|21573.02|21453.02|21569.79|21449.79|21573.91|21453.91|21568.57|21448.57|10
1630501210000|2021-09-01 13:00:10|21569.95|21449.95|21576.13|21456.13|21576.13|21456.13|21569.76|21449.76|10
1630501220000|2021-09-01 13:00:20|21576.56|21456.56|21584.5|21464.5|21584.5|21464.5|21576.43|21456.43|10
1630501230000|2021-09-01 13:00:30|21585.47|21465.47|21586.8|21466.8|21586.8|21466.8|21585.41|21465.41|10
1630501240000|2021-09-01 13:00:40|21586.96|21466.96|21592.49|21472.49|21592.49|21472.49|21586.95|21466.95|10
1630501250000|2021-09-01 13:00:50|21593.03|21473.03|21592.99|21472.99|21593.79|21473.79|21592.89|21472.89|10
1630501260000|2021-09-01 13:01:00|21592.92|21472.92|21593.03|21473.03|21594.18|21474.18|21592.74|21472.74|10
1630501270000|2021-09-01 13:01:10|21592.99|21472.99|21593.54|21473.54|21593.54|21473.54|21592.56|21472.56|10
1630501280000|2021-09-01 13:01:20|21593.13|21473.13|21594.38|21474.38|21594.38|21474.38|21592.87|21472.87|10
1630501290000|2021-09-01 13:01:30|21594.55|21474.55|21596.85|21476.85|21596.94|21476.94|21594.55|21474.55|10
1630501300000|2021-09-01 13:01:40|21596.89|21476.89|21600.65|21480.65|21600.65|21480.65|21595.57|21475.57|10
1630501310000|2021-09-01 13:01:50|21600.36|21480.36|21599.13|21479.13|21600.69|21480.69|21598.29|21478.29|10
1630501320000|2021-09-01 13:02:00|21597.57|21477.57|21600.25|21480.25|21601.08|21481.08|21596.97|21476.97|10
1630501330000|2021-09-01 13:02:10|21599.79|21479.79|21595.41|21475.41|21600.05|21480.05|21595.41|21475.41|10
1630501340000|2021-09-01 13:02:20|21594.46|21474.46|21592.96|21472.96|21594.79|21474.79|21592.96|21472.96|9
1630501350000|2021-09-01 13:02:30|21591.8|21471.8|21592.42|21472.42|21593.21|21473.21|21591.8|21471.8|10
1630501360000|2021-09-01 13:02:40|21594.04|21474.04|21596.16|21476.16|21596.37|21476.37|21593.82|21473.82|10
1630501370000|2021-09-01 13:02:50|21596.69|21476.69|21598.73|21478.73|21598.82|21478.82|21596.69|21476.69|10
1630501380000|2021-09-01 13:03:00|21598.54|21478.54|21597.69|21477.69|21598.54|21478.54|21597.08|21477.08|10
1630501390000|2021-09-01 13:03:10|21597.72|21477.72|21599.01|21479.01|21599.01|21479.01|21597.72|21477.72|9
1630501400000|2021-09-01 13:03:20|21599.2|21479.2|21600.61|21480.61|21602.12|21482.12|21599.2|21479.2|10
1630501410000|2021-09-01 13:03:30|21600.64|21480.64|21597.99|21477.99|21600.79|21480.79|21597.99|21477.99|10
1630501420000|2021-09-01 13:03:40|21597|21477|21592.25|21472.25|21597.51|21477.51|21592.25|21472.25|10
1630501430000|2021-09-01 13:03:50|21589.97|21469.97|21588.22|21468.22|21590.27|21470.27|21587.51|21467.51|9
1630501440000|2021-09-01 13:04:00|21587.36|21467.36|21582.33|21462.33|21587.36|21467.36|21582.33|21462.33|10
1630501450000|2021-09-01 13:04:10|21583.39|21463.39|21581.96|21461.96|21583.39|21463.39|21580.77|21460.77|9
1630501460000|2021-09-01 13:04:20|21582.25|21462.25|21582.03|21462.03|21582.91|21462.91|21581.03|21461.03|9
1630501470000|2021-09-01 13:04:30|21582.16|21462.16|21580.59|21460.59|21582.4|21462.4|21579.69|21459.69|10
1630501480000|2021-09-01 13:04:40|21580.54|21460.54|21576.08|21456.08|21580.81|21460.81|21576.08|21456.08|10
1630501490000|2021-09-01 13:04:50|21575.3|21455.3|21575.88|21455.88|21577.03|21457.03|21575.24|21455.24|10
1630501500000|2021-09-01 13:05:00|21575.7|21455.7|21567.73|21447.73|21575.7|21455.7|21567.73|21447.73|10
1630501510000|2021-09-01 13:05:10|21566.64|21446.64|21562.85|21442.85|21566.64|21446.64|21562.51|21442.51|10
1630501520000|2021-09-01 13:05:20|21562.03|21442.03|21560.37|21440.37|21563.67|21443.67|21560.15|21440.15|10
1630501530000|2021-09-01 13:05:30|21560.4|21440.4|21565.95|21445.95|21565.95|21445.95|21560.4|21440.4|10
1630501540000|2021-09-01 13:05:40|21567.11|21447.11|21568.05|21448.05|21568.05|21448.05|21566.5|21446.5|10
1630501550000|2021-09-01 13:05:50|21569.86|21449.86|21571.47|21451.47|21571.71|21451.71|21569.06|21449.06|10
1630501560000|2021-09-01 13:06:00|21571.74|21451.74|21573.37|21453.37|21573.37|21453.37|21571.54|21451.54|10
1630501570000|2021-09-01 13:06:10|21573.54|21453.54|21573.6|21453.6|21574.26|21454.26|21572.96|21452.96|10
1630501580000|2021-09-01 13:06:20|21573.41|21453.41|21570.94|21450.94|21573.41|21453.41|21570.8|21450.8|10
1630501590000|2021-09-01 13:06:30|21572.35|21452.35|21570.58|21450.58|21572.63|21452.63|21570.58|21450.58|10
1630501600000|2021-09-01 13:06:40|21570.79|21450.79|21570.01|21450.01|21571.86|21451.86|21569.84|21449.84|10
1630501610000|2021-09-01 13:06:50|21570.14|21450.14|21571.88|21451.88|21572.18|21452.18|21570.14|21450.14|10
1630501620000|2021-09-01 13:07:00|21571.6|21451.6|21569.48|21449.48|21571.6|21451.6|21569.48|21449.48|10
1630501630000|2021-09-01 13:07:10|21569.3|21449.3|21569.56|21449.56|21569.56|21449.56|21569.3|21449.3|10
1630501640000|2021-09-01 13:07:20|21569.49|21449.49|21569.37|21449.37|21569.77|21449.77|21568.49|21448.49|10
1630501650000|2021-09-01 13:07:30|21569.11|21449.11|21563.76|21443.76|21570.37|21450.37|21563.76|21443.76|10
1630501660000|2021-09-01 13:07:40|21562.98|21442.98|21558.56|21438.56|21563.58|21443.58|21558.56|21438.56|10
1630501670000|2021-09-01 13:07:50|21555.75|21435.75|21552.86|21432.86|21556.03|21436.03|21552.73|21432.73|10
1630501680000|2021-09-01 13:08:00|21552.68|21432.68|21550.73|21430.73|21552.68|21432.68|21550.73|21430.73|10
1630501690000|2021-09-01 13:08:10|21550.82|21430.82|21551.22|21431.22|21551.55|21431.55|21550.51|21430.51|10
1630501700000|2021-09-01 13:08:20|21551.49|21431.49|21554.6|21434.6|21554.69|21434.69|21551.49|21431.49|9
1630501710000|2021-09-01 13:08:30|21554.84|21434.84|21556.26|21436.26|21556.54|21436.54|21553.96|21433.96|10
1630501720000|2021-09-01 13:08:40|21556.37|21436.37|21557.53|21437.53|21557.53|21437.53|21556.14|21436.14|10
1630501730000|2021-09-01 13:08:50|21557.84|21437.84|21558.64|21438.64|21561.21|21441.21|21557.84|21437.84|10
1630501740000|2021-09-01 13:09:00|21558.07|21438.07|21556.63|21436.63|21558.07|21438.07|21556.63|21436.63|10
1630501750000|2021-09-01 13:09:10|21556.56|21436.56|21560.12|21440.12|21560.12|21440.12|21556.4|21436.4|10
1630501760000|2021-09-01 13:09:20|21560.39|21440.39|21559.35|21439.35|21560.39|21440.39|21559.15|21439.15|8
1630501770000|2021-09-01 13:09:30|21559.82|21439.82|21553.89|21433.89|21559.82|21439.82|21553.89|21433.89|10
1630501780000|2021-09-01 13:09:40|21553.69|21433.69|21551.51|21431.51|21553.69|21433.69|21551.13|21431.13|10
1630501790000|2021-09-01 13:09:50|21551.73|21431.73|21556.14|21436.14|21556.14|21436.14|21551.03|21431.03|7
1630501800000|2021-09-01 13:10:00|21559.26|21439.26|21569.84|21449.84|21569.84|21449.84|21559.26|21439.26|10
1630501810000|2021-09-01 13:10:10|21569.81|21449.81|21571.47|21451.47|21571.47|21451.47|21568.38|21448.38|10
1630501820000|2021-09-01 13:10:20|21571.31|21451.31|21569.82|21449.82|21571.31|21451.31|21568.19|21448.19|10
1630501830000|2021-09-01 13:10:30|21569.95|21449.95|21566.2|21446.2|21569.95|21449.95|21566.2|21446.2|10
1630501840000|2021-09-01 13:10:40|21566.1|21446.1|21570.84|21450.84|21570.84|21450.84|21566.1|21446.1|10
1630501850000|2021-09-01 13:10:50|21570.99|21450.99|21577.97|21457.97|21578.22|21458.22|21570.99|21450.99|10
1630501860000|2021-09-01 13:11:00|21577.76|21457.76|21575.29|21455.29|21578.45|21458.45|21575.16|21455.16|10
1630501870000|2021-09-01 13:11:10|21575.27|21455.27|21575.41|21455.41|21575.41|21455.41|21573.49|21453.49|10
1630501880000|2021-09-01 13:11:20|21575.29|21455.29|21574.46|21454.46|21576.46|21456.46|21574.46|21454.46|10
1630501890000|2021-09-01 13:11:30|21573.73|21453.73|21565.76|21445.76|21573.73|21453.73|21565.76|21445.76|10
1630501900000|2021-09-01 13:11:40|21564.4|21444.4|21563.44|21443.44|21564.4|21444.4|21563.36|21443.36|10
1630501910000|2021-09-01 13:11:50|21563.21|21443.21|21561.27|21441.27|21563.39|21443.39|21561.27|21441.27|9
1630501920000|2021-09-01 13:12:00|21561.2|21441.2|21563.3|21443.3|21563.3|21443.3|21560.77|21440.77|10
1630501930000|2021-09-01 13:12:10|21563.07|21443.07|21563.97|21443.97|21565.2|21445.2|21562.86|21442.86|10
1630501940000|2021-09-01 13:12:20|21563.48|21443.48|21562.79|21442.79|21563.88|21443.88|21562.03|21442.03|10
1630501950000|2021-09-01 13:12:30|21562.64|21442.64|21559.91|21439.91|21563.26|21443.26|21559.91|21439.91|10
1630501960000|2021-09-01 13:12:40|21559.57|21439.57|21557.65|21437.65|21560.26|21440.26|21557.65|21437.65|10
1630501970000|2021-09-01 13:12:50|21556.86|21436.86|21553.74|21433.74|21557.21|21437.21|21553.74|21433.74|10
1630501980000|2021-09-01 13:13:00|21553.72|21433.72|21552.51|21432.51|21553.72|21433.72|21552.25|21432.25|10
1630501990000|2021-09-01 13:13:10|21552.1|21432.1|21548.97|21428.97|21552.1|21432.1|21548.84|21428.84|10
1630502000000|2021-09-01 13:13:20|21549|21429|21550.04|21430.04|21550.04|21430.04|21548.53|21428.53|9
1630502010000|2021-09-01 13:13:30|21550.14|21430.14|21546.44|21426.44|21550.19|21430.19|21546.44|21426.44|10
1630502020000|2021-09-01 13:13:40|21546.23|21426.23|21546.55|21426.55|21546.55|21426.55|21544.43|21424.43|10
1630502030000|2021-09-01 13:13:50|21546.87|21426.87|21543.69|21423.69|21546.87|21426.87|21543.69|21423.69|10
1630502040000|2021-09-01 13:14:00|21543.19|21423.19|21540.94|21420.94|21543.19|21423.19|21540.88|21420.88|9
1630502050000|2021-09-01 13:14:10|21540.24|21420.24|21530.19|21410.19|21540.24|21420.24|21530.19|21410.19|10
1630502060000|2021-09-01 13:14:20|21529.65|21409.65|21530.93|21410.93|21531.66|21411.66|21529.65|21409.65|10
1630502070000|2021-09-01 13:14:30|21530.57|21410.57|21526.77|21406.77|21531.32|21411.32|21526.51|21406.51|10
1630502080000|2021-09-01 13:14:40|21526.1|21406.1|21524.47|21404.47|21526.1|21406.1|21523.45|21403.45|10
1630502090000|2021-09-01 13:14:50|21524|21404|21521.04|21401.04|21524|21404|21521.02|21401.02|10
1630502100000|2021-09-01 13:15:00|21521.59|21401.59|21521|21401|21521.72|21401.72|21520.64|21400.64|10
1630502110000|2021-09-01 13:15:10|21521.11|21401.11|21521.13|21401.13|21521.67|21401.67|21520.79|21400.79|10
1630502120000|2021-09-01 13:15:20|21521.61|21401.61|21522.23|21402.23|21522.23|21402.23|21520.5|21400.5|10
1630502130000|2021-09-01 13:15:30|21522.69|21402.69|21525.99|21405.99|21525.99|21405.99|21522.49|21402.49|10
1630502140000|2021-09-01 13:15:40|21526.51|21406.51|21525.97|21405.97|21526.6|21406.6|21525.18|21405.18|10
1630502150000|2021-09-01 13:15:50|21526.04|21406.04|21526.17|21406.17|21527.29|21407.29|21526.04|21406.04|10
1630502160000|2021-09-01 13:16:00|21525.95|21405.95|21527.33|21407.33|21528.21|21408.21|21525.95|21405.95|10
1630502170000|2021-09-01 13:16:10|21527.57|21407.57|21527.06|21407.06|21527.79|21407.79|21526.26|21406.26|10
1630502180000|2021-09-01 13:16:20|21527|21407|21528.14|21408.14|21528.5|21408.5|21527|21407|10
1630502190000|2021-09-01 13:16:30|21527.76|21407.76|21526.09|21406.09|21527.76|21407.76|21524.91|21404.91|10
1630502200000|2021-09-01 13:16:40|21526.31|21406.31|21526.77|21406.77|21527.43|21407.43|21526.29|21406.29|10
1630502210000|2021-09-01 13:16:50|21527.03|21407.03|21530.55|21410.55|21530.55|21410.55|21527.03|21407.03|10
1630502220000|2021-09-01 13:17:00|21530.98|21410.98|21535.53|21415.53|21535.53|21415.53|21530.98|21410.98|10
1630502230000|2021-09-01 13:17:10|21535.76|21415.76|21539.59|21419.59|21539.59|21419.59|21535.76|21415.76|10
1630502240000|2021-09-01 13:17:20|21539.65|21419.65|21538.24|21418.24|21539.65|21419.65|21538.24|21418.24|10
1630502250000|2021-09-01 13:17:30|21537.99|21417.99|21536.03|21416.03|21539.36|21419.36|21535.92|21415.92|10
1630502260000|2021-09-01 13:17:40|21535.88|21415.88|21535.54|21415.54|21535.88|21415.88|21534.87|21414.87|10
1630502270000|2021-09-01 13:17:50|21535.04|21415.04|21535.66|21415.66|21535.7|21415.7|21534.48|21414.48|10
1630502280000|2021-09-01 13:18:00|21535.71|21415.71|21535.37|21415.37|21536.25|21416.25|21535.37|21415.37|9
1630502290000|2021-09-01 13:18:10|21534.17|21414.17|21533.39|21413.39|21535.85|21415.85|21533.39|21413.39|10
1630502300000|2021-09-01 13:18:20|21533.32|21413.32|21529.53|21409.53|21534.57|21414.57|21529.53|21409.53|10
1630502310000|2021-09-01 13:18:30|21527.61|21407.61|21523.74|21403.74|21527.9|21407.9|21523.74|21403.74|10
1630502320000|2021-09-01 13:18:40|21523.41|21403.41|21519.44|21399.44|21523.65|21403.65|21519.44|21399.44|10
1630502330000|2021-09-01 13:18:50|21519.75|21399.75|21519.93|21399.93|21521.05|21401.05|21519.72|21399.72|10
1630502340000|2021-09-01 13:19:00|21520.31|21400.31|21517.5|21397.5|21520.84|21400.84|21517.5|21397.5|10
1630502350000|2021-09-01 13:19:10|21516.05|21396.05|21506.4|21386.4|21516.05|21396.05|21506.4|21386.4|10
1630502360000|2021-09-01 13:19:20|21507.12|21387.12|21502.12|21382.12|21507.12|21387.12|21502.12|21382.12|10
1630502370000|2021-09-01 13:19:30|21501.51|21381.51|21497.5|21377.5|21501.51|21381.51|21495.77|21375.77|10
1630502380000|2021-09-01 13:19:40|21497.02|21377.02|21486.44|21366.44|21497.02|21377.02|21486.44|21366.44|10
1630502390000|2021-09-01 13:19:50|21486.15|21366.15|21483.39|21363.39|21487|21367|21483.39|21363.39|10
1630502400000|2021-09-01 13:20:00|21481.74|21361.74|21473.93|21353.93|21482.09|21362.09|21473.93|21353.93|10
1630502410000|2021-09-01 13:20:10|21473.16|21353.16|21459.26|21339.26|21475.69|21355.69|21459.26|21339.26|10
1630502420000|2021-09-01 13:20:20|21457.11|21337.11|21457.35|21337.35|21460.65|21340.65|21454.92|21334.92|10
1630502430000|2021-09-01 13:20:30|21458.26|21338.26|21458.49|21338.49|21459.3|21339.3|21457.05|21337.05|10
1630502440000|2021-09-01 13:20:40|21458.28|21338.28|21462.59|21342.59|21462.59|21342.59|21458.09|21338.09|10
1630502450000|2021-09-01 13:20:50|21463.3|21343.3|21466.69|21346.69|21467.15|21347.15|21463.3|21343.3|10
1630502460000|2021-09-01 13:21:00|21466.64|21346.64|21467.47|21347.47|21467.77|21347.77|21466.64|21346.64|10
1630502470000|2021-09-01 13:21:10|21467.37|21347.37|21467.98|21347.98|21467.98|21347.98|21466.64|21346.64|10
1630502480000|2021-09-01 13:21:20|21467.67|21347.67|21470.52|21350.52|21470.8|21350.8|21467.67|21347.67|10
1630502490000|2021-09-01 13:21:30|21470.92|21350.92|21472.24|21352.24|21473.13|21353.13|21470.92|21350.92|10
1630502500000|2021-09-01 13:21:40|21472.28|21352.28|21471.59|21351.59|21472.28|21352.28|21471.19|21351.19|10
1630502510000|2021-09-01 13:21:50|21471.01|21351.01|21473|21353|21473|21353|21471.01|21351.01|9
1630502520000|2021-09-01 13:22:00|21472.63|21352.63|21471.92|21351.92|21472.72|21352.72|21471.47|21351.47|9
1630502530000|2021-09-01 13:22:10|21471.99|21351.99|21471.84|21351.84|21471.99|21351.99|21471.37|21351.37|9
1630502540000|2021-09-01 13:22:20|21471.85|21351.85|21471.34|21351.34|21471.85|21351.85|21470.55|21350.55|10
1630502550000|2021-09-01 13:22:30|21470.93|21350.93|21465.32|21345.32|21470.93|21350.93|21465.32|21345.32|10
1630502560000|2021-09-01 13:22:40|21465.47|21345.47|21461.72|21341.72|21465.47|21345.47|21461.72|21341.72|9
1630502570000|2021-09-01 13:22:50|21460.27|21340.27|21456.81|21336.81|21460.27|21340.27|21456.81|21336.81|9
1630502580000|2021-09-01 13:23:00|21456.53|21336.53|21452.01|21332.01|21456.53|21336.53|21452.01|21332.01|10
1630502590000|2021-09-01 13:23:10|21451.7|21331.7|21449.53|21329.53|21451.7|21331.7|21448.18|21328.18|9
1630502600000|2021-09-01 13:23:20|21450.49|21330.49|21454.09|21334.09|21454.09|21334.09|21450.49|21330.49|10
1630502610000|2021-09-01 13:23:30|21454.33|21334.33|21452.25|21332.25|21454.33|21334.33|21451.53|21331.53|10
1630502620000|2021-09-01 13:23:40|21451.61|21331.61|21449.7|21329.7|21451.61|21331.61|21449.7|21329.7|10
1630502630000|2021-09-01 13:23:50|21447.93|21327.93|21452.81|21332.81|21452.81|21332.81|21446.51|21326.51|10
1630502640000|2021-09-01 13:24:00|21452.46|21332.46|21456.66|21336.66|21456.66|21336.66|21452.46|21332.46|10
1630502650000|2021-09-01 13:24:10|21456.73|21336.73|21459.48|21339.48|21459.48|21339.48|21456.73|21336.73|10
1630502660000|2021-09-01 13:24:20|21458.69|21338.69|21458.5|21338.5|21458.9|21338.9|21457.21|21337.21|10
1630502670000|2021-09-01 13:24:30|21458.02|21338.02|21458.63|21338.63|21459.27|21339.27|21457.84|21337.84|9
1630502680000|2021-09-01 13:24:40|21458.67|21338.67|21456.37|21336.37|21458.67|21338.67|21455.89|21335.89|10
1630502690000|2021-09-01 13:24:50|21455.93|21335.93|21456.95|21336.95|21457.17|21337.17|21455.32|21335.32|9
1630502700000|2021-09-01 13:25:00|21458.42|21338.42|21446.38|21326.38|21458.42|21338.42|21446.38|21326.38|10
1630502710000|2021-09-01 13:25:10|21445.62|21325.62|21448.08|21328.08|21448.08|21328.08|21444.58|21324.58|10
1630502720000|2021-09-01 13:25:20|21448.06|21328.06|21443.94|21323.94|21448.06|21328.06|21443.94|21323.94|10
1630502730000|2021-09-01 13:25:30|21444.05|21324.05|21442.58|21322.58|21445.34|21325.34|21442.58|21322.58|10
1630502740000|2021-09-01 13:25:40|21443.18|21323.18|21446.81|21326.81|21447.86|21327.86|21443.18|21323.18|9
1630502750000|2021-09-01 13:25:50|21447.39|21327.39|21449.36|21329.36|21449.36|21329.36|21447.39|21327.39|10
1630502760000|2021-09-01 13:26:00|21449.75|21329.75|21454.58|21334.58|21454.76|21334.76|21449.75|21329.75|10
1630502770000|2021-09-01 13:26:10|21455.4|21335.4|21458.29|21338.29|21458.29|21338.29|21455.4|21335.4|10
1630502780000|2021-09-01 13:26:20|21458.4|21338.4|21462.08|21342.08|21462.08|21342.08|21457.43|21337.43|10
1630502790000|2021-09-01 13:26:30|21464.11|21344.11|21463.86|21343.86|21464.19|21344.19|21463.4|21343.4|10
1630502800000|2021-09-01 13:26:40|21463.72|21343.72|21466.26|21346.26|21466.82|21346.82|21463.72|21343.72|9
1630502810000|2021-09-01 13:26:50|21466.04|21346.04|21467.19|21347.19|21467.19|21347.19|21465.58|21345.58|10
1630502820000|2021-09-01 13:27:00|21468.46|21348.46|21470.14|21350.14|21470.45|21350.45|21468.02|21348.02|10
1630502830000|2021-09-01 13:27:10|21470.36|21350.36|21470.83|21350.83|21470.83|21350.83|21469.86|21349.86|10
1630502840000|2021-09-01 13:27:20|21469.66|21349.66|21469.19|21349.19|21470.45|21350.45|21468.88|21348.88|10
1630502850000|2021-09-01 13:27:30|21469.23|21349.23|21471.45|21351.45|21471.45|21351.45|21469.23|21349.23|10
1630502860000|2021-09-01 13:27:40|21471.75|21351.75|21470.05|21350.05|21472.75|21352.75|21470.05|21350.05|9
1630502870000|2021-09-01 13:27:50|21471.02|21351.02|21472.97|21352.97|21473.18|21353.18|21471.02|21351.02|10
1630502880000|2021-09-01 13:28:00|21473.12|21353.12|21476.11|21356.11|21476.11|21356.11|21473.12|21353.12|10
1630502890000|2021-09-01 13:28:10|21474.71|21354.71|21475.27|21355.27|21476.61|21356.61|21474.71|21354.71|10
1630502900000|2021-09-01 13:28:20|21473.08|21353.08|21471.27|21351.27|21473.08|21353.08|21471.27|21351.27|10
1630502910000|2021-09-01 13:28:30|21471.64|21351.64|21470.49|21350.49|21471.64|21351.64|21469.83|21349.83|10
1630502920000|2021-09-01 13:28:40|21470.65|21350.65|21470.34|21350.34|21470.79|21350.79|21470.34|21350.34|9
1630502930000|2021-09-01 13:28:50|21470.14|21350.14|21470.59|21350.59|21470.7|21350.7|21469.69|21349.69|9
1630502940000|2021-09-01 13:29:00|21471.23|21351.23|21473.13|21353.13|21473.48|21353.48|21471.23|21351.23|9
1630502950000|2021-09-01 13:29:10|21473.15|21353.15|21472.55|21352.55|21475.27|21355.27|21472.55|21352.55|10
1630502960000|2021-09-01 13:29:20|21472.8|21352.8|21470.57|21350.57|21472.8|21352.8|21470.57|21350.57|10
1630502970000|2021-09-01 13:29:30|21469.93|21349.93|21471.24|21351.24|21472.4|21352.4|21469.93|21349.93|10
1630502980000|2021-09-01 13:29:40|21471.15|21351.15|21467.27|21347.27|21471.15|21351.15|21467.27|21347.27|10
1630502990000|2021-09-01 13:29:50|21466.61|21346.61|21466.32|21346.32|21466.61|21346.61|21465.64|21345.64|10
1630503000000|2021-09-01 13:30:00|21466.42|21346.42|21467.05|21347.05|21468.16|21348.16|21466.23|21346.23|10
1630503010000|2021-09-01 13:30:10|21467.58|21347.58|21471.66|21351.66|21471.7|21351.7|21467.58|21347.58|10
1630503020000|2021-09-01 13:30:20|21471.81|21351.81|21472.88|21352.88|21472.88|21352.88|21471.19|21351.19|10
1630503030000|2021-09-01 13:30:30|21473.03|21353.03|21479.6|21359.6|21479.6|21359.6|21472.82|21352.82|9
1630503040000|2021-09-01 13:30:40|21479.8|21359.8|21480.69|21360.69|21480.69|21360.69|21479.58|21359.58|10
1630503050000|2021-09-01 13:30:50|21480.67|21360.67|21481.96|21361.96|21482.61|21362.61|21480.29|21360.29|10
1630503060000|2021-09-01 13:31:00|21481.84|21361.84|21483.19|21363.19|21483.19|21363.19|21481.84|21361.84|9
1630503070000|2021-09-01 13:31:10|21483.27|21363.27|21483.28|21363.28|21483.77|21363.77|21482.91|21362.91|10
1630503080000|2021-09-01 13:31:20|21483.56|21363.56|21487.61|21367.61|21487.94|21367.94|21483.56|21363.56|10
1630503090000|2021-09-01 13:31:30|21488.38|21368.38|21489.02|21369.02|21489.15|21369.15|21488.38|21368.38|10
1630503100000|2021-09-01 13:31:40|21489.31|21369.31|21491.3|21371.3|21491.3|21371.3|21489.3|21369.3|10
1630503110000|2021-09-01 13:31:50|21492.63|21372.63|21495.61|21375.61|21496.05|21376.05|21492.63|21372.63|10
1630503120000|2021-09-01 13:32:00|21496.95|21376.95|21506.89|21386.89|21506.89|21386.89|21496.95|21376.95|10
1630503130000|2021-09-01 13:32:10|21509.04|21389.04|21514.59|21394.59|21514.59|21394.59|21509.04|21389.04|10
1630503140000|2021-09-01 13:32:20|21514.04|21394.04|21510.87|21390.87|21514.04|21394.04|21510.33|21390.33|10
1630503150000|2021-09-01 13:32:30|21512.58|21392.58|21512|21392|21512.58|21392.58|21511.72|21391.72|10
1630503160000|2021-09-01 13:32:40|21512.84|21392.84|21514.13|21394.13|21515.85|21395.85|21512.84|21392.84|10
1630503170000|2021-09-01 13:32:50|21514.12|21394.12|21514.04|21394.04|21514.57|21394.57|21513.43|21393.43|10
1630503180000|2021-09-01 13:33:00|21514.13|21394.13|21514.08|21394.08|21514.79|21394.79|21513.92|21393.92|8
1630503190000|2021-09-01 13:33:10|21513.97|21393.97|21514.59|21394.59|21515.24|21395.24|21513.97|21393.97|9
1630503200000|2021-09-01 13:33:20|21514.7|21394.7|21515.63|21395.63|21515.75|21395.75|21514.7|21394.7|10
1630503210000|2021-09-01 13:33:30|21515.55|21395.55|21513.7|21393.7|21516.67|21396.67|21513.7|21393.7|10
1630503220000|2021-09-01 13:33:40|21513.81|21393.81|21515.29|21395.29|21515.29|21395.29|21513.38|21393.38|10
1630503230000|2021-09-01 13:33:50|21515.49|21395.49|21517.36|21397.36|21517.57|21397.57|21515.03|21395.03|9
1630503240000|2021-09-01 13:34:00|21516.01|21396.01|21517.28|21397.28|21517.52|21397.52|21515.96|21395.96|10
1630503250000|2021-09-01 13:34:10|21517.46|21397.46|21519.3|21399.3|21519.98|21399.98|21517.46|21397.46|10
1630503260000|2021-09-01 13:34:20|21518.48|21398.48|21517.77|21397.77|21518.81|21398.81|21517.71|21397.71|10
1630503270000|2021-09-01 13:34:30|21516.94|21396.94|21511.66|21391.66|21516.94|21396.94|21511.66|21391.66|10
1630503280000|2021-09-01 13:34:40|21511.15|21391.15|21517.02|21397.02|21517.02|21397.02|21511.15|21391.15|10
1630503290000|2021-09-01 13:34:50|21517.27|21397.27|21514.43|21394.43|21517.64|21397.64|21514.43|21394.43|10
1630503300000|2021-09-01 13:35:00|21514.31|21394.31|21515.8|21395.8|21515.92|21395.92|21514.31|21394.31|10
1630503310000|2021-09-01 13:35:10|21516.02|21396.02|21516.47|21396.47|21516.47|21396.47|21514.34|21394.34|10
1630503320000|2021-09-01 13:35:20|21517.03|21397.03|21527.01|21407.01|21527.01|21407.01|21517.03|21397.03|10
1630503330000|2021-09-01 13:35:30|21528.19|21408.19|21535.07|21415.07|21535.38|21415.38|21528.02|21408.02|10
1630503340000|2021-09-01 13:35:40|21534.99|21414.99|21536.49|21416.49|21536.68|21416.68|21534.4|21414.4|10
1630503350000|2021-09-01 13:35:50|21536.62|21416.62|21538.02|21418.02|21538.02|21418.02|21536.21|21416.21|10
1630503360000|2021-09-01 13:36:00|21537.79|21417.79|21541.07|21421.07|21541.85|21421.85|21537.79|21417.79|10
1630503370000|2021-09-01 13:36:10|21539.88|21419.88|21538.55|21418.55|21539.88|21419.88|21537.9|21417.9|10
1630503380000|2021-09-01 13:36:20|21538.8|21418.8|21541.45|21421.45|21541.45|21421.45|21538.77|21418.77|10
1630503390000|2021-09-01 13:36:30|21541.57|21421.57|21542.23|21422.23|21542.91|21422.91|21541.57|21421.57|10
1630503400000|2021-09-01 13:36:40|21542.82|21422.82|21541.97|21421.97|21542.89|21422.89|21540.91|21420.91|10
1630503410000|2021-09-01 13:36:50|21542.07|21422.07|21544.44|21424.44|21544.44|21424.44|21541.84|21421.84|9
1630503420000|2021-09-01 13:37:00|21542.76|21422.76|21541.3|21421.3|21544.06|21424.06|21541|21421|10
1630503430000|2021-09-01 13:37:10|21540.61|21420.61|21541.49|21421.49|21542.31|21422.31|21540.35|21420.35|10
1630503440000|2021-09-01 13:37:20|21541.27|21421.27|21537.53|21417.53|21541.27|21421.27|21537.38|21417.38|10
1630503450000|2021-09-01 13:37:30|21538.92|21418.92|21538.87|21418.87|21540.67|21420.67|21538.72|21418.72|10
1630503460000|2021-09-01 13:37:40|21538.8|21418.8|21539.92|21419.92|21541.15|21421.15|21538.8|21418.8|10
1630503470000|2021-09-01 13:37:50|21540.18|21420.18|21542.39|21422.39|21542.39|21422.39|21540.09|21420.09|10
1630503480000|2021-09-01 13:38:00|21542.98|21422.98|21544.53|21424.53|21544.53|21424.53|21542.98|21422.98|9
1630503490000|2021-09-01 13:38:10|21543.1|21423.1|21545.34|21425.34|21545.7|21425.7|21543.1|21423.1|10
1630503500000|2021-09-01 13:38:20|21545.25|21425.25|21546.81|21426.81|21546.9|21426.9|21545.25|21425.25|10
1630503510000|2021-09-01 13:38:30|21546.54|21426.54|21548.28|21428.28|21548.28|21428.28|21546.54|21426.54|10
1630503520000|2021-09-01 13:38:40|21550.3|21430.3|21549.51|21429.51|21551.18|21431.18|21549.51|21429.51|10
1630503530000|2021-09-01 13:38:50|21549.9|21429.9|21552.15|21432.15|21552.2|21432.2|21549.9|21429.9|10
1630503540000|2021-09-01 13:39:00|21554.02|21434.02|21557.6|21437.6|21557.6|21437.6|21553.59|21433.59|10
1630503550000|2021-09-01 13:39:10|21557.69|21437.69|21557.01|21437.01|21557.73|21437.73|21556.94|21436.94|10
1630503560000|2021-09-01 13:39:20|21557.26|21437.26|21561.49|21441.49|21561.49|21441.49|21557.18|21437.18|9
1630503570000|2021-09-01 13:39:30|21561.31|21441.31|21562.4|21442.4|21563|21443|21561.31|21441.31|10
1630503580000|2021-09-01 13:39:40|21562.77|21442.77|21559.69|21439.69|21564.38|21444.38|21559.69|21439.69|10
1630503590000|2021-09-01 13:39:50|21559.67|21439.67|21562.99|21442.99|21562.99|21442.99|21559.67|21439.67|9
1630503600000|2021-09-01 13:40:00|21563.82|21443.82|21563.47|21443.47|21564.8|21444.8|21562.73|21442.73|10
1630503610000|2021-09-01 13:40:10|21562.64|21442.64|21563.91|21443.91|21564.86|21444.86|21562.64|21442.64|10
1630503620000|2021-09-01 13:40:20|21565.21|21445.21|21565.76|21445.76|21566.43|21446.43|21565.09|21445.09|10
1630503630000|2021-09-01 13:40:30|21565.91|21445.91|21564.73|21444.73|21566.09|21446.09|21564.39|21444.39|10
1630503640000|2021-09-01 13:40:40|21564.14|21444.14|21564.22|21444.22|21564.45|21444.45|21562.57|21442.57|10
1630503650000|2021-09-01 13:40:50|21564.24|21444.24|21562.87|21442.87|21564.24|21444.24|21562.87|21442.87|9
1630503660000|2021-09-01 13:41:00|21562.86|21442.86|21558.35|21438.35|21562.86|21442.86|21557.95|21437.95|10
1630503670000|2021-09-01 13:41:10|21557.97|21437.97|21556.65|21436.65|21557.97|21437.97|21556.65|21436.65|10
1630503680000|2021-09-01 13:41:20|21556.87|21436.87|21557.2|21437.2|21558.69|21438.69|21556.87|21436.87|10
1630503690000|2021-09-01 13:41:30|21557.16|21437.16|21557.71|21437.71|21558.34|21438.34|21557.16|21437.16|10
1630503700000|2021-09-01 13:41:40|21556.73|21436.73|21554.47|21434.47|21556.73|21436.73|21554.47|21434.47|10
1630503710000|2021-09-01 13:41:50|21554.51|21434.51|21556.07|21436.07|21556.24|21436.24|21553.91|21433.91|10
1630503720000|2021-09-01 13:42:00|21555.63|21435.63|21555.52|21435.52|21556.63|21436.63|21555.52|21435.52|10
1630503730000|2021-09-01 13:42:10|21554.81|21434.81|21549.27|21429.27|21555.37|21435.37|21549.27|21429.27|10
1630503740000|2021-09-01 13:42:20|21549.49|21429.49|21544.6|21424.6|21549.49|21429.49|21544.6|21424.6|10
1630503750000|2021-09-01 13:42:30|21542.65|21422.65|21538.71|21418.71|21542.65|21422.65|21538.71|21418.71|10
1630503760000|2021-09-01 13:42:40|21538.92|21418.92|21533.28|21413.28|21538.92|21418.92|21533.24|21413.24|10
1630503770000|2021-09-01 13:42:50|21532.94|21412.94|21528.71|21408.71|21533.51|21413.51|21528.49|21408.49|10
1630503780000|2021-09-01 13:43:00|21528.96|21408.96|21530.45|21410.45|21530.45|21410.45|21528.59|21408.59|10
1630503790000|2021-09-01 13:43:10|21530.9|21410.9|21532.67|21412.67|21533.46|21413.46|21530.9|21410.9|9
1630503800000|2021-09-01 13:43:20|21532.65|21412.65|21534.97|21414.97|21535.42|21415.42|21532.51|21412.51|10
1630503810000|2021-09-01 13:43:30|21534.8|21414.8|21534.6|21414.6|21535.9|21415.9|21534|21414|10
1630503820000|2021-09-01 13:43:40|21534.46|21414.46|21533.77|21413.77|21534.46|21414.46|21533.62|21413.62|9
1630503830000|2021-09-01 13:43:50|21533.79|21413.79|21532.24|21412.24|21533.79|21413.79|21531.22|21411.22|10
1630503840000|2021-09-01 13:44:00|21532.63|21412.63|21529.24|21409.24|21532.63|21412.63|21529.24|21409.24|9
1630503850000|2021-09-01 13:44:10|21529.23|21409.23|21528.04|21408.04|21530.04|21410.04|21527.85|21407.85|10
1630503860000|2021-09-01 13:44:20|21527.8|21407.8|21527.03|21407.03|21527.8|21407.8|21526.58|21406.58|7
1630503870000|2021-09-01 13:44:30|21527.26|21407.26|21527.85|21407.85|21528.08|21408.08|21527.26|21407.26|9
1630503880000|2021-09-01 13:44:40|21527.79|21407.79|21528.76|21408.76|21529.28|21409.28|21527.79|21407.79|10
1630503890000|2021-09-01 13:44:50|21528.49|21408.49|21525.99|21405.99|21528.49|21408.49|21525.44|21405.44|10
1630503900000|2021-09-01 13:45:00|21523.42|21403.42|21521.44|21401.44|21523.94|21403.94|21521.44|21401.44|10
1630503910000|2021-09-01 13:45:10|21521.21|21401.21|21520.44|21400.44|21521.49|21401.49|21520.22|21400.22|10
1630503920000|2021-09-01 13:45:20|21520.03|21400.03|21521.78|21401.78|21521.78|21401.78|21520.03|21400.03|10
1630503930000|2021-09-01 13:45:30|21521.62|21401.62|21527.57|21407.57|21527.57|21407.57|21521.62|21401.62|9
1630503940000|2021-09-01 13:45:40|21529.39|21409.39|21535.45|21415.45|21535.45|21415.45|21529.39|21409.39|10
1630503950000|2021-09-01 13:45:50|21534.17|21414.17|21538.69|21418.69|21538.69|21418.69|21534.17|21414.17|10
1630503960000|2021-09-01 13:46:00|21539.81|21419.81|21545.98|21425.98|21545.98|21425.98|21539.65|21419.65|10
1630503970000|2021-09-01 13:46:10|21545.75|21425.75|21549.42|21429.42|21549.42|21429.42|21545.01|21425.01|10
1630503980000|2021-09-01 13:46:20|21549.41|21429.41|21550.7|21430.7|21551.1|21431.1|21549.41|21429.41|10
1630503990000|2021-09-01 13:46:30|21551.14|21431.14|21552.78|21432.78|21552.78|21432.78|21551.12|21431.12|9
1630504000000|2021-09-01 13:46:40|21552.67|21432.67|21553.8|21433.8|21554.21|21434.21|21552.67|21432.67|9
1630504010000|2021-09-01 13:46:50|21553.6|21433.6|21552.39|21432.39|21553.84|21433.84|21552.3|21432.3|10
1630504020000|2021-09-01 13:47:00|21552.14|21432.14|21548.66|21428.66|21552.14|21432.14|21548.66|21428.66|10
1630504030000|2021-09-01 13:47:10|21548.06|21428.06|21544.21|21424.21|21548.06|21428.06|21543.72|21423.72|10
1630504040000|2021-09-01 13:47:20|21544.33|21424.33|21542.9|21422.9|21544.33|21424.33|21542.34|21422.34|10
1630504050000|2021-09-01 13:47:30|21541.87|21421.87|21536.39|21416.39|21541.87|21421.87|21536.33|21416.33|10
1630504060000|2021-09-01 13:47:40|21535.57|21415.57|21530.51|21410.51|21535.57|21415.57|21530.51|21410.51|8
1630504070000|2021-09-01 13:47:50|21530.66|21410.66|21528.83|21408.83|21530.66|21410.66|21528.03|21408.03|9
1630504080000|2021-09-01 13:48:00|21528.76|21408.76|21529.99|21409.99|21530.9|21410.9|21528.76|21408.76|10
1630504090000|2021-09-01 13:48:10|21529.2|21409.2|21526.92|21406.92|21529.2|21409.2|21526.92|21406.92|10
1630504100000|2021-09-01 13:48:20|21526.88|21406.88|21529.12|21409.12|21529.12|21409.12|21526.48|21406.48|10
1630504110000|2021-09-01 13:48:30|21529.7|21409.7|21528.99|21408.99|21530.95|21410.95|21528.99|21408.99|10
1630504120000|2021-09-01 13:48:40|21528.23|21408.23|21528.01|21408.01|21529.41|21409.41|21528.01|21408.01|10
1630504130000|2021-09-01 13:48:50|21528.18|21408.18|21527.84|21407.84|21528.18|21408.18|21526.03|21406.03|10
1630504140000|2021-09-01 13:49:00|21528.55|21408.55|21534.53|21414.53|21534.53|21414.53|21528.55|21408.55|10
1630504150000|2021-09-01 13:49:10|21535.53|21415.53|21537.51|21417.51|21537.53|21417.53|21535.53|21415.53|10
1630504160000|2021-09-01 13:49:20|21537.05|21417.05|21537.98|21417.98|21537.99|21417.99|21537.05|21417.05|10
1630504170000|2021-09-01 13:49:30|21537.71|21417.71|21536.91|21416.91|21538.33|21418.33|21536.52|21416.52|10
1630504180000|2021-09-01 13:49:40|21536.95|21416.95|21537.49|21417.49|21537.89|21417.89|21536.95|21416.95|10
1630504190000|2021-09-01 13:49:50|21537.53|21417.53|21535.1|21415.1|21537.53|21417.53|21534.99|21414.99|10
1630504200000|2021-09-01 13:50:00|21534.2|21414.2|21535.12|21415.12|21535.51|21415.51|21533.88|21413.88|10
1630504210000|2021-09-01 13:50:10|21535.05|21415.05|21534.46|21414.46|21535.15|21415.15|21534.35|21414.35|10
1630504220000|2021-09-01 13:50:20|21534.25|21414.25|21533.23|21413.23|21535.79|21415.79|21533.23|21413.23|9
1630504230000|2021-09-01 13:50:30|21533.28|21413.28|21531.52|21411.52|21533.28|21413.28|21531.34|21411.34|10
1630504240000|2021-09-01 13:50:40|21531.59|21411.59|21531.91|21411.91|21532.37|21412.37|21531.59|21411.59|10
1630504250000|2021-09-01 13:50:50|21532|21412|21531.85|21411.85|21532|21412|21531.37|21411.37|9
1630504260000|2021-09-01 13:51:00|21530.77|21410.77|21531.41|21411.41|21532.13|21412.13|21530.62|21410.62|10
1630504270000|2021-09-01 13:51:10|21531.34|21411.34|21531.48|21411.48|21531.63|21411.63|21530.83|21410.83|10
1630504280000|2021-09-01 13:51:20|21531.24|21411.24|21531.95|21411.95|21531.98|21411.98|21530.74|21410.74|8
1630504290000|2021-09-01 13:51:30|21531.89|21411.89|21531.32|21411.32|21531.89|21411.89|21530.79|21410.79|10
1630504300000|2021-09-01 13:51:40|21531.49|21411.49|21529.56|21409.56|21531.59|21411.59|21529.56|21409.56|10
1630504310000|2021-09-01 13:51:50|21529.41|21409.41|21528.6|21408.6|21529.55|21409.55|21528.57|21408.57|8
1630504320000|2021-09-01 13:52:00|21528.68|21408.68|21528.21|21408.21|21528.68|21408.68|21527.25|21407.25|10
1630504330000|2021-09-01 13:52:10|21528.66|21408.66|21526.12|21406.12|21528.66|21408.66|21526.12|21406.12|10
1630504340000|2021-09-01 13:52:20|21526.13|21406.13|21525.35|21405.35|21526.13|21406.13|21525.35|21405.35|9
1630504350000|2021-09-01 13:52:30|21524.97|21404.97|21521.17|21401.17|21524.97|21404.97|21521.17|21401.17|10
1630504360000|2021-09-01 13:52:40|21520.99|21400.99|21516.57|21396.57|21520.99|21400.99|21516.57|21396.57|10
1630504370000|2021-09-01 13:52:50|21516.58|21396.58|21516.9|21396.9|21517.15|21397.15|21516.58|21396.58|10
1630504380000|2021-09-01 13:53:00|21517.55|21397.55|21521.07|21401.07|21521.07|21401.07|21517.55|21397.55|10
1630504390000|2021-09-01 13:53:10|21520.53|21400.53|21521.77|21401.77|21521.91|21401.91|21520.53|21400.53|10
1630504400000|2021-09-01 13:53:20|21523.32|21403.32|21523.37|21403.37|21524.72|21404.72|21523.32|21403.32|10
1630504410000|2021-09-01 13:53:30|21523.86|21403.86|21525.69|21405.69|21526.53|21406.53|21523.86|21403.86|10
1630504420000|2021-09-01 13:53:40|21526.75|21406.75|21527.56|21407.56|21527.69|21407.69|21526.75|21406.75|10
1630504430000|2021-09-01 13:53:50|21527.43|21407.43|21525.57|21405.57|21527.55|21407.55|21525.36|21405.36|10
1630504440000|2021-09-01 13:54:00|21525.67|21405.67|21526.93|21406.93|21527.3|21407.3|21525.6|21405.6|10
1630504450000|2021-09-01 13:54:10|21526.02|21406.02|21528.24|21408.24|21528.24|21408.24|21525.85|21405.85|10
1630504460000|2021-09-01 13:54:20|21527.98|21407.98|21526.83|21406.83|21528.04|21408.04|21525.56|21405.56|9
1630504470000|2021-09-01 13:54:30|21526.68|21406.68|21526.27|21406.27|21527.27|21407.27|21526.12|21406.12|10
1630504480000|2021-09-01 13:54:40|21527.08|21407.08|21527.1|21407.1|21528.14|21408.14|21527|21407|9
1630504490000|2021-09-01 13:54:50|21527.87|21407.87|21529.39|21409.39|21529.5|21409.5|21527.87|21407.87|10
1630504500000|2021-09-01 13:55:00|21529.46|21409.46|21530.55|21410.55|21531.19|21411.19|21529.46|21409.46|10
1630504510000|2021-09-01 13:55:10|21529.16|21409.16|21527.09|21407.09|21529.16|21409.16|21527.09|21407.09|10
1630504520000|2021-09-01 13:55:20|21527.46|21407.46|21523.05|21403.05|21527.96|21407.96|21523.05|21403.05|10
1630504530000|2021-09-01 13:55:30|21521.84|21401.84|21520.59|21400.59|21521.98|21401.98|21520.59|21400.59|10
1630504540000|2021-09-01 13:55:40|21519.35|21399.35|21519.31|21399.31|21519.88|21399.88|21519.28|21399.28|8
1630504550000|2021-09-01 13:55:50|21519.1|21399.1|21519.6|21399.6|21520.85|21400.85|21519.06|21399.06|10
1630504560000|2021-09-01 13:56:00|21519.23|21399.23|21519.48|21399.48|21519.6|21399.6|21518.96|21398.96|9
1630504570000|2021-09-01 13:56:10|21519.54|21399.54|21519.34|21399.34|21519.97|21399.97|21519.1|21399.1|10
1630504580000|2021-09-01 13:56:20|21519.42|21399.42|21519.73|21399.73|21521.12|21401.12|21519.16|21399.16|10
1630504590000|2021-09-01 13:56:30|21518.82|21398.82|21515.73|21395.73|21518.82|21398.82|21515.68|21395.68|10
1630504600000|2021-09-01 13:56:40|21515.5|21395.5|21504.4|21384.4|21515.62|21395.62|21504.4|21384.4|10
1630504610000|2021-09-01 13:56:50|21504.46|21384.46|21503.92|21383.92|21504.46|21384.46|21502.03|21382.03|10
1630504620000|2021-09-01 13:57:00|21503.63|21383.63|21496.71|21376.71|21503.63|21383.63|21496.71|21376.71|10
1630504630000|2021-09-01 13:57:10|21496.25|21376.25|21490.09|21370.09|21496.25|21376.25|21490.09|21370.09|9
1630504640000|2021-09-01 13:57:20|21489.43|21369.43|21484.78|21364.78|21489.43|21369.43|21484.78|21364.78|10
1630504650000|2021-09-01 13:57:30|21485.08|21365.08|21484.01|21364.01|21485.08|21365.08|21482.7|21362.7|10
1630504660000|2021-09-01 13:57:40|21484.13|21364.13|21479.69|21359.69|21485.55|21365.55|21479.03|21359.03|10
1630504670000|2021-09-01 13:57:50|21479.65|21359.65|21478.16|21358.16|21479.65|21359.65|21478.16|21358.16|10
1630504680000|2021-09-01 13:58:00|21478.5|21358.5|21480.21|21360.21|21480.21|21360.21|21477.81|21357.81|8
1630504690000|2021-09-01 13:58:10|21480.45|21360.45|21482.03|21362.03|21482.36|21362.36|21480.21|21360.21|9
1630504700000|2021-09-01 13:58:20|21481.18|21361.18|21477.55|21357.55|21481.18|21361.18|21477.31|21357.31|10
1630504710000|2021-09-01 13:58:30|21477.6|21357.6|21478.33|21358.33|21478.55|21358.55|21476.64|21356.64|10
1630504720000|2021-09-01 13:58:40|21479.46|21359.46|21478.94|21358.94|21480.07|21360.07|21478.72|21358.72|10
1630504730000|2021-09-01 13:58:50|21478.95|21358.95|21478.27|21358.27|21478.95|21358.95|21477.96|21357.96|10
1630504740000|2021-09-01 13:59:00|21478.1|21358.1|21477.05|21357.05|21478.1|21358.1|21477.01|21357.01|10
1630504750000|2021-09-01 13:59:10|21477.26|21357.26|21478.03|21358.03|21478.03|21358.03|21475.55|21355.55|10
1630504760000|2021-09-01 13:59:20|21478.39|21358.39|21479.98|21359.98|21481.14|21361.14|21478.39|21358.39|10
1630504770000|2021-09-01 13:59:30|21480.07|21360.07|21480.55|21360.55|21480.63|21360.63|21479.33|21359.33|10
1630504780000|2021-09-01 13:59:40|21480.45|21360.45|21485.82|21365.82|21485.82|21365.82|21480.45|21360.45|10
1630504790000|2021-09-01 13:59:50|21486.07|21366.07|21486.95|21366.95|21487.48|21367.48|21486.07|21366.07|10
1630504800000|2021-09-01 14:00:00|21486.68|21366.68|21488.42|21368.42|21488.44|21368.44|21485.68|21365.68|10
1630504810000|2021-09-01 14:00:10|21487.67|21367.67|21493.56|21373.56|21493.56|21373.56|21487.66|21367.66|10
1630504820000|2021-09-01 14:00:20|21493.87|21373.87|21499.83|21379.83|21499.83|21379.83|21493.87|21373.87|10
1630504830000|2021-09-01 14:00:30|21499.77|21379.77|21499.73|21379.73|21500.64|21380.64|21499.73|21379.73|9
1630504840000|2021-09-01 14:00:40|21500.32|21380.32|21506.65|21386.65|21506.9|21386.9|21499.06|21379.06|10
1630504850000|2021-09-01 14:00:50|21506.79|21386.79|21511.45|21391.45|21511.45|21391.45|21506.79|21386.79|10
1630504860000|2021-09-01 14:01:00|21511.63|21391.63|21510.57|21390.57|21512.23|21392.23|21510.39|21390.39|10
1630504870000|2021-09-01 14:01:10|21511.02|21391.02|21508.96|21388.96|21513.02|21393.02|21508.96|21388.96|10
1630504880000|2021-09-01 14:01:20|21510.93|21390.93|21509.97|21389.97|21510.93|21390.93|21507.75|21387.75|10
1630504890000|2021-09-01 14:01:30|21509.73|21389.73|21507.19|21387.19|21509.76|21389.76|21507.19|21387.19|10
1630504900000|2021-09-01 14:01:40|21506.47|21386.47|21502.73|21382.73|21506.47|21386.47|21502.26|21382.26|10
1630504910000|2021-09-01 14:01:50|21502.75|21382.75|21503.69|21383.69|21503.82|21383.82|21502.49|21382.49|10
1630504920000|2021-09-01 14:02:00|21503.38|21383.38|21504.56|21384.56|21504.56|21384.56|21503.38|21383.38|9
1630504930000|2021-09-01 14:02:10|21504.33|21384.33|21504.49|21384.49|21505.81|21385.81|21503.87|21383.87|10
1630504940000|2021-09-01 14:02:20|21505.06|21385.06|21505.65|21385.65|21506.15|21386.15|21504.84|21384.84|9
1630504950000|2021-09-01 14:02:30|21507.5|21387.5|21506.33|21386.33|21507.81|21387.81|21506.33|21386.33|9
1630504960000|2021-09-01 14:02:40|21506.58|21386.58|21508.98|21388.98|21508.98|21388.98|21506.58|21386.58|9
1630504970000|2021-09-01 14:02:50|21509.2|21389.2|21514.17|21394.17|21514.17|21394.17|21509.2|21389.2|10
1630504980000|2021-09-01 14:03:00|21514.64|21394.64|21513.39|21393.39|21515.32|21395.32|21513.28|21393.28|10
1630504990000|2021-09-01 14:03:10|21514.01|21394.01|21513.33|21393.33|21514.36|21394.36|21512.17|21392.17|10
1630505000000|2021-09-01 14:03:20|21513.45|21393.45|21510.33|21390.33|21513.45|21393.45|21509.1|21389.1|10
1630505010000|2021-09-01 14:03:30|21510.13|21390.13|21506.94|21386.94|21510.13|21390.13|21506.94|21386.94|8
1630505020000|2021-09-01 14:03:40|21506.87|21386.87|21504.13|21384.13|21506.87|21386.87|21504.13|21384.13|10
1630505030000|2021-09-01 14:03:50|21504.15|21384.15|21499.06|21379.06|21504.15|21384.15|21499.06|21379.06|10
1630505040000|2021-09-01 14:04:00|21499.1|21379.1|21498.18|21378.18|21499.1|21379.1|21497.27|21377.27|10
1630505050000|2021-09-01 14:04:10|21498.05|21378.05|21499.86|21379.86|21499.86|21379.86|21497.48|21377.48|10
1630505060000|2021-09-01 14:04:20|21500.1|21380.1|21503.42|21383.42|21503.55|21383.55|21499.55|21379.55|9
1630505070000|2021-09-01 14:04:30|21503.45|21383.45|21502.25|21382.25|21503.45|21383.45|21501.6|21381.6|10
1630505080000|2021-09-01 14:04:40|21502.55|21382.55|21503.89|21383.89|21504.23|21384.23|21502.55|21382.55|10
1630505090000|2021-09-01 14:04:50|21503.79|21383.79|21505.33|21385.33|21505.33|21385.33|21503.7|21383.7|10
1630505100000|2021-09-01 14:05:00|21505.14|21385.14|21503.42|21383.42|21505.14|21385.14|21502.79|21382.79|10
1630505110000|2021-09-01 14:05:10|21503.92|21383.92|21507.37|21387.37|21507.56|21387.56|21503.92|21383.92|10
1630505120000|2021-09-01 14:05:20|21507.32|21387.32|21505.37|21385.37|21507.32|21387.32|21505.37|21385.37|10
1630505130000|2021-09-01 14:05:30|21505.69|21385.69|21505.63|21385.63|21506.01|21386.01|21505.45|21385.45|10
1630505140000|2021-09-01 14:05:40|21506.12|21386.12|21506.28|21386.28|21506.28|21386.28|21503.93|21383.93|10
1630505150000|2021-09-01 14:05:50|21506.35|21386.35|21505.66|21385.66|21506.89|21386.89|21505.66|21385.66|9
1630505160000|2021-09-01 14:06:00|21505.32|21385.32|21505.62|21385.62|21506.42|21386.42|21505.32|21385.32|9
1630505170000|2021-09-01 14:06:10|21505.58|21385.58|21503.43|21383.43|21506|21386|21503.43|21383.43|10
1630505180000|2021-09-01 14:06:20|21503.03|21383.03|21503.77|21383.77|21504.51|21384.51|21503.03|21383.03|10
1630505190000|2021-09-01 14:06:30|21503.94|21383.94|21503.95|21383.95|21503.96|21383.96|21502.5|21382.5|9
1630505200000|2021-09-01 14:06:40|21502.6|21382.6|21501.98|21381.98|21503.2|21383.2|21501.65|21381.65|9
1630505210000|2021-09-01 14:06:50|21501.85|21381.85|21499.94|21379.94|21501.85|21381.85|21499.7|21379.7|8
1630505220000|2021-09-01 14:07:00|21499.79|21379.79|21496.04|21376.04|21500.02|21380.02|21496.04|21376.04|10
1630505230000|2021-09-01 14:07:10|21495.79|21375.79|21495.65|21375.65|21495.86|21375.86|21494.46|21374.46|10
1630505240000|2021-09-01 14:07:20|21495.29|21375.29|21495.71|21375.71|21495.71|21375.71|21494.17|21374.17|10
1630505250000|2021-09-01 14:07:30|21495.5|21375.5|21491.19|21371.19|21495.95|21375.95|21491.19|21371.19|8
1630505260000|2021-09-01 14:07:40|21490.82|21370.82|21487.45|21367.45|21490.82|21370.82|21486.87|21366.87|10
1630505270000|2021-09-01 14:07:50|21487.34|21367.34|21482.62|21362.62|21487.34|21367.34|21482.62|21362.62|10
1630505280000|2021-09-01 14:08:00|21482.93|21362.93|21486|21366|21486.02|21366.02|21482.56|21362.56|9
1630505290000|2021-09-01 14:08:10|21486.15|21366.15|21485.91|21365.91|21486.39|21366.39|21485.7|21365.7|10
1630505300000|2021-09-01 14:08:20|21486.68|21366.68|21486.87|21366.87|21486.87|21366.87|21485.77|21365.77|10
1630505310000|2021-09-01 14:08:30|21486.58|21366.58|21483.18|21363.18|21486.58|21366.58|21482.84|21362.84|10
1630505320000|2021-09-01 14:08:40|21482.6|21362.6|21481.08|21361.08|21482.66|21362.66|21481.08|21361.08|10
1630505330000|2021-09-01 14:08:50|21481.37|21361.37|21481.74|21361.74|21482.06|21362.06|21481.37|21361.37|10
1630505340000|2021-09-01 14:09:00|21481.48|21361.48|21478.63|21358.63|21481.87|21361.87|21478.63|21358.63|9
1630505350000|2021-09-01 14:09:10|21478.79|21358.79|21477.24|21357.24|21478.79|21358.79|21477.24|21357.24|10
1630505360000|2021-09-01 14:09:20|21477.18|21357.18|21474.44|21354.44|21477.18|21357.18|21474.44|21354.44|10
1630505370000|2021-09-01 14:09:30|21475.39|21355.39|21474.02|21354.02|21475.39|21355.39|21473.94|21353.94|10
1630505380000|2021-09-01 14:09:40|21471.12|21351.12|21468.48|21348.48|21471.12|21351.12|21468.46|21348.46|10
1630505390000|2021-09-01 14:09:50|21468.44|21348.44|21466.64|21346.64|21469.54|21349.54|21466.64|21346.64|10
1630505400000|2021-09-01 14:10:00|21466.76|21346.76|21465.8|21345.8|21466.76|21346.76|21465.8|21345.8|9
1630505410000|2021-09-01 14:10:10|21465.79|21345.79|21463.5|21343.5|21465.79|21345.79|21463.5|21343.5|9
1630505420000|2021-09-01 14:10:20|21463.01|21343.01|21461.03|21341.03|21463.01|21343.01|21460.65|21340.65|10
1630505430000|2021-09-01 14:10:30|21461.16|21341.16|21461.76|21341.76|21462.18|21342.18|21460.69|21340.69|10
1630505440000|2021-09-01 14:10:40|21462.91|21342.91|21471.55|21351.55|21471.55|21351.55|21462.91|21342.91|10
1630505450000|2021-09-01 14:10:50|21471.95|21351.95|21482.06|21362.06|21482.06|21362.06|21471.95|21351.95|10
1630505460000|2021-09-01 14:11:00|21482.2|21362.2|21484.3|21364.3|21485.51|21365.51|21482.19|21362.19|10
1630505470000|2021-09-01 14:11:10|21486.42|21366.42|21490.74|21370.74|21490.74|21370.74|21486.14|21366.14|10
1630505480000|2021-09-01 14:11:20|21491.23|21371.23|21494.49|21374.49|21494.49|21374.49|21491.23|21371.23|10
1630505490000|2021-09-01 14:11:30|21494.57|21374.57|21495.56|21375.56|21495.72|21375.72|21494.39|21374.39|10
1630505500000|2021-09-01 14:11:40|21497.55|21377.55|21499.07|21379.07|21499.07|21379.07|21497.55|21377.55|10
1630505510000|2021-09-01 14:11:50|21498.99|21378.99|21499.92|21379.92|21501.42|21381.42|21498.99|21378.99|10
1630505520000|2021-09-01 14:12:00|21500.21|21380.21|21506|21386|21506|21386|21500.21|21380.21|10
1630505530000|2021-09-01 14:12:10|21506.03|21386.03|21505.13|21385.13|21506.18|21386.18|21504.76|21384.76|10
1630505540000|2021-09-01 14:12:20|21505.67|21385.67|21506.2|21386.2|21506.2|21386.2|21505.16|21385.16|10
1630505550000|2021-09-01 14:12:30|21505.42|21385.42|21501.91|21381.91|21505.42|21385.42|21501.91|21381.91|10
1630505560000|2021-09-01 14:12:40|21501.25|21381.25|21503.42|21383.42|21503.42|21383.42|21501|21381|10
1630505570000|2021-09-01 14:12:50|21503.56|21383.56|21505.76|21385.76|21505.76|21385.76|21503.56|21383.56|10
1630505580000|2021-09-01 14:13:00|21506.21|21386.21|21507.29|21387.29|21509.43|21389.43|21506.21|21386.21|10
1630505590000|2021-09-01 14:13:10|21507.27|21387.27|21512.69|21392.69|21512.69|21392.69|21507.27|21387.27|9
1630505600000|2021-09-01 14:13:20|21512.59|21392.59|21512.69|21392.69|21512.92|21392.92|21512.09|21392.09|9
1630505610000|2021-09-01 14:13:30|21512.5|21392.5|21516.05|21396.05|21516.05|21396.05|21512.5|21392.5|9
1630505620000|2021-09-01 14:13:40|21517.88|21397.88|21520.24|21400.24|21520.24|21400.24|21517.21|21397.21|10
1630505630000|2021-09-01 14:13:50|21520.65|21400.65|21520.57|21400.57|21521.09|21401.09|21520.5|21400.5|10
1630505640000|2021-09-01 14:14:00|21520.42|21400.42|21523.36|21403.36|21523.36|21403.36|21520.42|21400.42|10
1630505650000|2021-09-01 14:14:10|21523.66|21403.66|21524.44|21404.44|21524.44|21404.44|21523.49|21403.49|9
1630505660000|2021-09-01 14:14:20|21523.96|21403.96|21522.08|21402.08|21524.19|21404.19|21521.96|21401.96|10
1630505670000|2021-09-01 14:14:30|21522.05|21402.05|21522.72|21402.72|21523.4|21403.4|21522.05|21402.05|10
1630505680000|2021-09-01 14:14:40|21521.44|21401.44|21521.73|21401.73|21521.82|21401.82|21520.89|21400.89|10
1630505690000|2021-09-01 14:14:50|21521.83|21401.83|21516.62|21396.62|21521.83|21401.83|21516.62|21396.62|10
1630505700000|2021-09-01 14:15:00|21516.13|21396.13|21509.16|21389.16|21516.13|21396.13|21509.16|21389.16|10
1630505710000|2021-09-01 14:15:10|21508.51|21388.51|21506.61|21386.61|21508.52|21388.52|21506.61|21386.61|10
1630505720000|2021-09-01 14:15:20|21507.74|21387.74|21506.8|21386.8|21507.74|21387.74|21506|21386|10
1630505730000|2021-09-01 14:15:30|21507.29|21387.29|21513.29|21393.29|21513.29|21393.29|21507.29|21387.29|10
1630505740000|2021-09-01 14:15:40|21512.94|21392.94|21517.83|21397.83|21517.83|21397.83|21512.94|21392.94|10
1630505750000|2021-09-01 14:15:50|21518.31|21398.31|21522.62|21402.62|21522.62|21402.62|21517.61|21397.61|10
1630505760000|2021-09-01 14:16:00|21522.42|21402.42|21525.04|21405.04|21525.04|21405.04|21522.42|21402.42|8
1630505770000|2021-09-01 14:16:10|21525.14|21405.14|21528.49|21408.49|21528.49|21408.49|21525.14|21405.14|10
1630505780000|2021-09-01 14:16:20|21528.44|21408.44|21530.02|21410.02|21530.02|21410.02|21527.06|21407.06|10
1630505790000|2021-09-01 14:16:30|21529.97|21409.97|21533.82|21413.82|21533.82|21413.82|21529.97|21409.97|10
1630505800000|2021-09-01 14:16:40|21533.77|21413.77|21534.46|21414.46|21534.46|21414.46|21533.73|21413.73|10
1630505810000|2021-09-01 14:16:50|21536.63|21416.63|21537.23|21417.23|21537.49|21417.49|21536.26|21416.26|10
1630505820000|2021-09-01 14:17:00|21536.1|21416.1|21538.57|21418.57|21538.57|21418.57|21536.1|21416.1|10
1630505830000|2021-09-01 14:17:10|21538.43|21418.43|21541.65|21421.65|21541.91|21421.91|21538.43|21418.43|10
1630505840000|2021-09-01 14:17:20|21541.72|21421.72|21542.37|21422.37|21542.4|21422.4|21541.01|21421.01|9
1630505850000|2021-09-01 14:17:30|21542.44|21422.44|21547.96|21427.96|21547.96|21427.96|21542.44|21422.44|10
1630505860000|2021-09-01 14:17:40|21548.22|21428.22|21547.54|21427.54|21548.61|21428.61|21547.52|21427.52|10
1630505870000|2021-09-01 14:17:50|21547.59|21427.59|21545.76|21425.76|21547.72|21427.72|21545.76|21425.76|10
1630505880000|2021-09-01 14:18:00|21545.59|21425.59|21545.93|21425.93|21547.24|21427.24|21545.59|21425.59|9
1630505890000|2021-09-01 14:18:10|21546.16|21426.16|21547.8|21427.8|21549|21429|21546.16|21426.16|10
1630505900000|2021-09-01 14:18:20|21549.19|21429.19|21550.67|21430.67|21550.67|21430.67|21548.45|21428.45|10
1630505910000|2021-09-01 14:18:30|21550.34|21430.34|21550.79|21430.79|21551.96|21431.96|21549.96|21429.96|10
1630505920000|2021-09-01 14:18:40|21550.86|21430.86|21548.42|21428.42|21550.86|21430.86|21548.42|21428.42|10
1630505930000|2021-09-01 14:18:50|21547.76|21427.76|21546.15|21426.15|21548.17|21428.17|21546.15|21426.15|10
1630505940000|2021-09-01 14:19:00|21545.56|21425.56|21543.87|21423.87|21545.56|21425.56|21543.53|21423.53|10
1630505950000|2021-09-01 14:19:10|21543.82|21423.82|21542.86|21422.86|21543.82|21423.82|21542.86|21422.86|10
1630505960000|2021-09-01 14:19:20|21542.81|21422.81|21543.83|21423.83|21544.57|21424.57|21542.81|21422.81|10
1630505970000|2021-09-01 14:19:30|21543.84|21423.84|21538.98|21418.98|21543.84|21423.84|21538.98|21418.98|9
1630505980000|2021-09-01 14:19:40|21538.2|21418.2|21538.42|21418.42|21539.1|21419.1|21536.68|21416.68|10
1630505990000|2021-09-01 14:19:50|21539.44|21419.44|21544.14|21424.14|21544.14|21424.14|21539.44|21419.44|10
1630506000000|2021-09-01 14:20:00|21544.16|21424.16|21548.21|21428.21|21548.34|21428.34|21544.12|21424.12|10
1630506010000|2021-09-01 14:20:10|21548.26|21428.26|21550.91|21430.91|21550.91|21430.91|21548.26|21428.26|10
1630506020000|2021-09-01 14:20:20|21551.49|21431.49|21552.93|21432.93|21552.93|21432.93|21550.28|21430.28|10
1630506030000|2021-09-01 14:20:30|21554.46|21434.46|21555.67|21435.67|21555.98|21435.98|21554.46|21434.46|9
1630506040000|2021-09-01 14:20:40|21555.95|21435.95|21558.38|21438.38|21558.38|21438.38|21555.95|21435.95|10
1630506050000|2021-09-01 14:20:50|21558.07|21438.07|21558.28|21438.28|21558.98|21438.98|21558.07|21438.07|10
1630506060000|2021-09-01 14:21:00|21559.27|21439.27|21560.94|21440.94|21561.17|21441.17|21559.27|21439.27|10
1630506070000|2021-09-01 14:21:10|21560.93|21440.93|21560.63|21440.63|21562.25|21442.25|21560.55|21440.55|10
1630506080000|2021-09-01 14:21:20|21561.11|21441.11|21563.47|21443.47|21563.47|21443.47|21561.11|21441.11|10
1630506090000|2021-09-01 14:21:30|21562.79|21442.79|21562.87|21442.87|21563.04|21443.04|21562.53|21442.53|9
1630506100000|2021-09-01 14:21:40|21565.52|21445.52|21566.87|21446.87|21566.99|21446.99|21565.1|21445.1|10
1630506110000|2021-09-01 14:21:50|21567|21447|21567.65|21447.65|21568.21|21448.21|21566.63|21446.63|10
1630506120000|2021-09-01 14:22:00|21567.7|21447.7|21567.62|21447.62|21567.75|21447.75|21566.47|21446.47|10
1630506130000|2021-09-01 14:22:10|21567.51|21447.51|21568.1|21448.1|21568.13|21448.13|21567.11|21447.11|10
1630506140000|2021-09-01 14:22:20|21568.13|21448.13|21567.76|21447.76|21569.4|21449.4|21567.76|21447.76|10
1630506150000|2021-09-01 14:22:30|21567.95|21447.95|21567.9|21447.9|21569.1|21449.1|21567.6|21447.6|10
1630506160000|2021-09-01 14:22:40|21568.14|21448.14|21568.72|21448.72|21569.21|21449.21|21568.14|21448.14|9
1630506170000|2021-09-01 14:22:50|21568.75|21448.75|21570.26|21450.26|21570.71|21450.71|21568.57|21448.57|10
1630506180000|2021-09-01 14:23:00|21570.66|21450.66|21569.49|21449.49|21570.66|21450.66|21569.23|21449.23|10
1630506190000|2021-09-01 14:23:10|21569.25|21449.25|21569.02|21449.02|21569.52|21449.52|21568.96|21448.96|10
1630506200000|2021-09-01 14:23:20|21569.33|21449.33|21573.27|21453.27|21573.27|21453.27|21568.96|21448.96|10
1630506210000|2021-09-01 14:23:30|21572.7|21452.7|21575.42|21455.42|21575.42|21455.42|21572.36|21452.36|10
1630506220000|2021-09-01 14:23:40|21575.72|21455.72|21577.37|21457.37|21577.37|21457.37|21575.69|21455.69|10
1630506230000|2021-09-01 14:23:50|21577.32|21457.32|21574.5|21454.5|21577.32|21457.32|21574.5|21454.5|10
1630506240000|2021-09-01 14:24:00|21573.69|21453.69|21573.9|21453.9|21573.9|21453.9|21573.07|21453.07|10
1630506250000|2021-09-01 14:24:10|21574.7|21454.7|21578.56|21458.56|21578.56|21458.56|21574.7|21454.7|10
1630506260000|2021-09-01 14:24:20|21578.87|21458.87|21580.39|21460.39|21581.18|21461.18|21578.86|21458.86|10
1630506270000|2021-09-01 14:24:30|21580.48|21460.48|21583.19|21463.19|21583.46|21463.46|21580.3|21460.3|10
1630506280000|2021-09-01 14:24:40|21583.82|21463.82|21574.93|21454.93|21583.82|21463.82|21574.93|21454.93|10
1630506290000|2021-09-01 14:24:50|21574.85|21454.85|21571.39|21451.39|21574.85|21454.85|21571.39|21451.39|10
1630506300000|2021-09-01 14:25:00|21571.4|21451.4|21570.16|21450.16|21571.4|21451.4|21568.36|21448.36|10
1630506310000|2021-09-01 14:25:10|21570.36|21450.36|21574.9|21454.9|21575.28|21455.28|21570.36|21450.36|10
1630506320000|2021-09-01 14:25:20|21574.78|21454.78|21581.72|21461.72|21581.72|21461.72|21574.78|21454.78|10
1630506330000|2021-09-01 14:25:30|21581.41|21461.41|21580.68|21460.68|21581.94|21461.94|21579.91|21459.91|10
1630506340000|2021-09-01 14:25:40|21581.07|21461.07|21580.72|21460.72|21581.07|21461.07|21580.17|21460.17|10
1630506350000|2021-09-01 14:25:50|21580.77|21460.77|21579.08|21459.08|21580.77|21460.77|21578.68|21458.68|10
1630506360000|2021-09-01 14:26:00|21579.05|21459.05|21577.82|21457.82|21579.76|21459.76|21577.82|21457.82|10
1630506370000|2021-09-01 14:26:10|21577.5|21457.5|21578.36|21458.36|21578.36|21458.36|21575.27|21455.27|10
1630506380000|2021-09-01 14:26:20|21578.76|21458.76|21581.58|21461.58|21581.59|21461.59|21578.76|21458.76|10
1630506390000|2021-09-01 14:26:30|21581.62|21461.62|21579.11|21459.11|21581.62|21461.62|21578.97|21458.97|9
1630506400000|2021-09-01 14:26:40|21580.41|21460.41|21581.67|21461.67|21582.66|21462.66|21580.41|21460.41|10
1630506410000|2021-09-01 14:26:50|21581.46|21461.46|21581.4|21461.4|21581.82|21461.82|21581.37|21461.37|9
1630506420000|2021-09-01 14:27:00|21581.3|21461.3|21581.44|21461.44|21581.59|21461.59|21578.44|21458.44|10
1630506430000|2021-09-01 14:27:10|21582.99|21462.99|21587.32|21467.32|21587.32|21467.32|21582.99|21462.99|10
1630506440000|2021-09-01 14:27:20|21587.5|21467.5|21585.7|21465.7|21587.64|21467.64|21585.17|21465.17|10
1630506450000|2021-09-01 14:27:30|21584.9|21464.9|21583.59|21463.59|21585.44|21465.44|21583.59|21463.59|9
1630506460000|2021-09-01 14:27:40|21583.35|21463.35|21580.86|21460.86|21583.59|21463.59|21580.39|21460.39|10
1630506470000|2021-09-01 14:27:50|21581.45|21461.45|21578.41|21458.41|21581.73|21461.73|21578.41|21458.41|10
1630506480000|2021-09-01 14:28:00|21578.84|21458.84|21579.1|21459.1|21579.65|21459.65|21578.46|21458.46|10
1630506490000|2021-09-01 14:28:10|21580.77|21460.77|21578.67|21458.67|21580.77|21460.77|21578.11|21458.11|10
1630506500000|2021-09-01 14:28:20|21579.13|21459.13|21581.1|21461.1|21581.1|21461.1|21579.13|21459.13|10
1630506510000|2021-09-01 14:28:30|21580.98|21460.98|21583.21|21463.21|21583.21|21463.21|21580.98|21460.98|10
1630506520000|2021-09-01 14:28:40|21583.24|21463.24|21585.38|21465.38|21585.72|21465.72|21583.24|21463.24|10
1630506530000|2021-09-01 14:28:50|21585.71|21465.71|21578.34|21458.34|21585.71|21465.71|21578.34|21458.34|10
1630506540000|2021-09-01 14:29:00|21577.7|21457.7|21576.39|21456.39|21577.88|21457.88|21576.33|21456.33|10
1630506550000|2021-09-01 14:29:10|21576.49|21456.49|21572.97|21452.97|21576.49|21456.49|21572.97|21452.97|10
1630506560000|2021-09-01 14:29:20|21572.91|21452.91|21572.27|21452.27|21572.91|21452.91|21571.81|21451.81|10
1630506570000|2021-09-01 14:29:30|21572.82|21452.82|21574.58|21454.58|21574.58|21454.58|21572.46|21452.46|10
1630506580000|2021-09-01 14:29:40|21574.81|21454.81|21577.02|21457.02|21577.02|21457.02|21574.81|21454.81|10
1630506590000|2021-09-01 14:29:50|21575.94|21455.94|21573.36|21453.36|21575.94|21455.94|21573.1|21453.1|10
1630506600000|2021-09-01 14:30:00|21571.61|21451.61|21573.23|21453.23|21573.23|21453.23|21571.44|21451.44|9
1630506610000|2021-09-01 14:30:10|21573.63|21453.63|21577.76|21457.76|21577.76|21457.76|21573.63|21453.63|10
1630506620000|2021-09-01 14:30:20|21579.34|21459.34|21586.62|21466.62|21586.62|21466.62|21579.34|21459.34|10
1630506630000|2021-09-01 14:30:30|21587.17|21467.17|21588.64|21468.64|21588.79|21468.79|21585.81|21465.81|9
1630506640000|2021-09-01 14:30:40|21588.83|21468.83|21589.65|21469.65|21590.9|21470.9|21588.83|21468.83|10
1630506650000|2021-09-01 14:30:50|21591.07|21471.07|21589.84|21469.84|21591.07|21471.07|21589.28|21469.28|10
1630506660000|2021-09-01 14:31:00|21589.28|21469.28|21592.2|21472.2|21592.2|21472.2|21589.28|21469.28|10
1630506670000|2021-09-01 14:31:10|21592.17|21472.17|21594.18|21474.18|21594.41|21474.41|21592.07|21472.07|10
1630506680000|2021-09-01 14:31:20|21594.65|21474.65|21613.2|21493.2|21613.2|21493.2|21594.65|21474.65|10
1630506690000|2021-09-01 14:31:30|21612.71|21492.71|21621.47|21501.47|21622.13|21502.13|21612.71|21492.71|10
1630506700000|2021-09-01 14:31:40|21621.95|21501.95|21630.64|21510.64|21630.64|21510.64|21621.95|21501.95|10
1630506710000|2021-09-01 14:31:50|21631.32|21511.32|21628.24|21508.24|21631.81|21511.81|21628.24|21508.24|10
1630506720000|2021-09-01 14:32:00|21627.45|21507.45|21627.58|21507.58|21629.86|21509.86|21626.94|21506.94|10
1630506730000|2021-09-01 14:32:10|21627.6|21507.6|21624.14|21504.14|21627.88|21507.88|21624.14|21504.14|10
1630506740000|2021-09-01 14:32:20|21624.08|21504.08|21619.93|21499.93|21624.08|21504.08|21617.92|21497.92|10
1630506750000|2021-09-01 14:32:30|21619.87|21499.87|21609.97|21489.97|21619.87|21499.87|21609.97|21489.97|10
1630506760000|2021-09-01 14:32:40|21609.81|21489.81|21606.87|21486.87|21609.81|21489.81|21606.87|21486.87|10
1630506770000|2021-09-01 14:32:50|21605.42|21485.42|21607.11|21487.11|21607.65|21487.65|21605.42|21485.42|10
1630506780000|2021-09-01 14:33:00|21607.9|21487.9|21610.91|21490.91|21610.91|21490.91|21607.76|21487.76|10
1630506790000|2021-09-01 14:33:10|21611.73|21491.73|21610.7|21490.7|21611.73|21491.73|21609.61|21489.61|10
1630506800000|2021-09-01 14:33:20|21610.06|21490.06|21611.83|21491.83|21611.98|21491.98|21610.06|21490.06|10
1630506810000|2021-09-01 14:33:30|21611.69|21491.69|21612.12|21492.12|21612.12|21492.12|21610.48|21490.48|10
1630506820000|2021-09-01 14:33:40|21612.2|21492.2|21613.36|21493.36|21613.36|21493.36|21611.77|21491.77|10
1630506830000|2021-09-01 14:33:50|21613.48|21493.48|21614.41|21494.41|21614.74|21494.74|21613.43|21493.43|10
1630506840000|2021-09-01 14:34:00|21613.74|21493.74|21614.32|21494.32|21614.82|21494.82|21613.74|21493.74|10
1630506850000|2021-09-01 14:34:10|21614.64|21494.64|21617.35|21497.35|21617.35|21497.35|21613.92|21493.92|10
1630506860000|2021-09-01 14:34:20|21617.5|21497.5|21619.13|21499.13|21619.44|21499.44|21617.5|21497.5|10
1630506870000|2021-09-01 14:34:30|21618.11|21498.11|21619.19|21499.19|21619.84|21499.84|21617.84|21497.84|10
1630506880000|2021-09-01 14:34:40|21619.09|21499.09|21610.26|21490.26|21619.09|21499.09|21610.26|21490.26|10
1630506890000|2021-09-01 14:34:50|21609.9|21489.9|21602.67|21482.67|21609.9|21489.9|21602.67|21482.67|10
1630506900000|2021-09-01 14:35:00|21602.41|21482.41|21599.69|21479.69|21602.41|21482.41|21599.22|21479.22|10
1630506910000|2021-09-01 14:35:10|21600.24|21480.24|21597.83|21477.83|21600.24|21480.24|21597.53|21477.53|10
1630506920000|2021-09-01 14:35:20|21597.48|21477.48|21598.58|21478.58|21598.58|21478.58|21597.35|21477.35|10
1630506930000|2021-09-01 14:35:30|21598.19|21478.19|21592.99|21472.99|21598.19|21478.19|21592.76|21472.76|10
1630506940000|2021-09-01 14:35:40|21589.54|21469.54|21585.08|21465.08|21589.54|21469.54|21585.08|21465.08|10
1630506950000|2021-09-01 14:35:50|21583.49|21463.49|21572.79|21452.79|21583.49|21463.49|21572.79|21452.79|10
1630506960000|2021-09-01 14:36:00|21571.75|21451.75|21561.49|21441.49|21571.75|21451.75|21561.49|21441.49|10
1630506970000|2021-09-01 14:36:10|21561.22|21441.22|21554.17|21434.17|21561.22|21441.22|21554.17|21434.17|10
1630506980000|2021-09-01 14:36:20|21554|21434|21547.2|21427.2|21554|21434|21547.2|21427.2|10
1630506990000|2021-09-01 14:36:30|21545.38|21425.38|21542.82|21422.82|21547.68|21427.68|21542.82|21422.82|10
1630507000000|2021-09-01 14:36:40|21540.98|21420.98|21547.25|21427.25|21547.25|21427.25|21540.76|21420.76|10
1630507010000|2021-09-01 14:36:50|21547.33|21427.33|21546.07|21426.07|21548.12|21428.12|21546.07|21426.07|10
1630507020000|2021-09-01 14:37:00|21545.41|21425.41|21540.71|21420.71|21545.46|21425.46|21540.46|21420.46|10
1630507030000|2021-09-01 14:37:10|21540.89|21420.89|21546.84|21426.84|21546.84|21426.84|21540.89|21420.89|10
1630507040000|2021-09-01 14:37:20|21547.48|21427.48|21544.68|21424.68|21547.48|21427.48|21544.68|21424.68|10
1630507050000|2021-09-01 14:37:30|21542.89|21422.89|21537.2|21417.2|21542.89|21422.89|21537.2|21417.2|9
1630507060000|2021-09-01 14:37:40|21536.21|21416.21|21534.57|21414.57|21536.65|21416.65|21534.53|21414.53|10
1630507070000|2021-09-01 14:37:50|21534.64|21414.64|21530.53|21410.53|21534.64|21414.64|21530.53|21410.53|10
1630507080000|2021-09-01 14:38:00|21530.61|21410.61|21528.28|21408.28|21530.61|21410.61|21527.07|21407.07|10
1630507090000|2021-09-01 14:38:10|21527.21|21407.21|21524.23|21404.23|21527.37|21407.37|21524.23|21404.23|10
1630507100000|2021-09-01 14:38:20|21524|21404|21519.34|21399.34|21524|21404|21518.92|21398.92|10
1630507110000|2021-09-01 14:38:30|21519.44|21399.44|21519.84|21399.84|21519.88|21399.88|21518.13|21398.13|9
1630507120000|2021-09-01 14:38:40|21520.23|21400.23|21518.42|21398.42|21520.39|21400.39|21518.42|21398.42|10
1630507130000|2021-09-01 14:38:50|21517.76|21397.76|21510.09|21390.09|21517.76|21397.76|21510|21390|9
1630507140000|2021-09-01 14:39:00|21511.23|21391.23|21506.82|21386.82|21511.35|21391.35|21506.82|21386.82|10
1630507150000|2021-09-01 14:39:10|21506.67|21386.67|21505.26|21385.26|21507.02|21387.02|21504.83|21384.83|10
1630507160000|2021-09-01 14:39:20|21506.32|21386.32|21506.16|21386.16|21506.32|21386.32|21504.73|21384.73|10
1630507170000|2021-09-01 14:39:30|21506.13|21386.13|21510.6|21390.6|21510.6|21390.6|21504.57|21384.57|10
1630507180000|2021-09-01 14:39:40|21511.22|21391.22|21519.92|21399.92|21519.92|21399.92|21511.22|21391.22|10
1630507190000|2021-09-01 14:39:50|21520.39|21400.39|21525.82|21405.82|21525.82|21405.82|21520.39|21400.39|10
1630507200000|2021-09-01 14:40:00|21525.06|21405.06|21521.05|21401.05|21525.98|21405.98|21521.05|21401.05|10
1630507210000|2021-09-01 14:40:10|21520.47|21400.47|21520.52|21400.52|21520.52|21400.52|21517.02|21397.02|10
1630507220000|2021-09-01 14:40:20|21520.09|21400.09|21517.03|21397.03|21520.09|21400.09|21515.91|21395.91|10
1630507230000|2021-09-01 14:40:30|21516.78|21396.78|21515.65|21395.65|21516.93|21396.93|21515.65|21395.65|10
1630507240000|2021-09-01 14:40:40|21515.86|21395.86|21517.96|21397.96|21517.96|21397.96|21514.89|21394.89|10
1630507250000|2021-09-01 14:40:50|21517.94|21397.94|21519.24|21399.24|21519.24|21399.24|21517.58|21397.58|10
1630507260000|2021-09-01 14:41:00|21519.48|21399.48|21522.7|21402.7|21522.7|21402.7|21519.44|21399.44|10
1630507270000|2021-09-01 14:41:10|21522.91|21402.91|21523.85|21403.85|21523.9|21403.9|21522.88|21402.88|10
1630507280000|2021-09-01 14:41:20|21523.95|21403.95|21525.93|21405.93|21526.12|21406.12|21523.95|21403.95|10
1630507290000|2021-09-01 14:41:30|21526.18|21406.18|21529.63|21409.63|21530.5|21410.5|21526.18|21406.18|10
1630507300000|2021-09-01 14:41:40|21530.17|21410.17|21537.6|21417.6|21537.6|21417.6|21530.17|21410.17|10
1630507310000|2021-09-01 14:41:50|21538.03|21418.03|21541.45|21421.45|21541.55|21421.55|21538.03|21418.03|10
1630507320000|2021-09-01 14:42:00|21541.46|21421.46|21545.89|21425.89|21545.97|21425.97|21541.46|21421.46|10
1630507330000|2021-09-01 14:42:10|21545.69|21425.69|21542.97|21422.97|21545.69|21425.69|21542.97|21422.97|10
1630507340000|2021-09-01 14:42:20|21542.8|21422.8|21538.32|21418.32|21542.8|21422.8|21538.32|21418.32|9
1630507350000|2021-09-01 14:42:30|21537.58|21417.58|21534.94|21414.94|21537.58|21417.58|21534.69|21414.69|10
1630507360000|2021-09-01 14:42:40|21534.75|21414.75|21533.55|21413.55|21534.75|21414.75|21531.74|21411.74|10
1630507370000|2021-09-01 14:42:50|21534.12|21414.12|21532.71|21412.71|21534.58|21414.58|21532.71|21412.71|10
1630507380000|2021-09-01 14:43:00|21531.99|21411.99|21533.34|21413.34|21533.34|21413.34|21531.22|21411.22|10
1630507390000|2021-09-01 14:43:10|21533.54|21413.54|21534.46|21414.46|21534.99|21414.99|21533.06|21413.06|10
1630507400000|2021-09-01 14:43:20|21534.86|21414.86|21536.35|21416.35|21536.59|21416.59|21534.85|21414.85|10
1630507410000|2021-09-01 14:43:30|21535.71|21415.71|21534.63|21414.63|21535.96|21415.96|21534.63|21414.63|10
1630507420000|2021-09-01 14:43:40|21532.65|21412.65|21529.65|21409.65|21532.67|21412.67|21529.14|21409.14|10
1630507430000|2021-09-01 14:43:50|21529.45|21409.45|21526.13|21406.13|21529.68|21409.68|21526.13|21406.13|10
1630507440000|2021-09-01 14:44:00|21525.96|21405.96|21524.04|21404.04|21526.24|21406.24|21524.04|21404.04|10
1630507450000|2021-09-01 14:44:10|21524.23|21404.23|21520.25|21400.25|21524.48|21404.48|21520.25|21400.25|10
1630507460000|2021-09-01 14:44:20|21519.32|21399.32|21524.3|21404.3|21524.3|21404.3|21518.35|21398.35|10
1630507470000|2021-09-01 14:44:30|21525.17|21405.17|21524.59|21404.59|21525.25|21405.25|21524.31|21404.31|10
1630507480000|2021-09-01 14:44:40|21524.77|21404.77|21524.87|21404.87|21525.12|21405.12|21523.33|21403.33|10
1630507490000|2021-09-01 14:44:50|21524.46|21404.46|21525.05|21405.05|21525.2|21405.2|21524.31|21404.31|10
1630507500000|2021-09-01 14:45:00|21525.11|21405.11|21525.71|21405.71|21525.71|21405.71|21524.19|21404.19|10
1630507510000|2021-09-01 14:45:10|21525.93|21405.93|21524.82|21404.82|21527.22|21407.22|21524.69|21404.69|10
1630507520000|2021-09-01 14:45:20|21524.79|21404.79|21523.68|21403.68|21525.16|21405.16|21523.68|21403.68|10
1630507530000|2021-09-01 14:45:30|21523.31|21403.31|21519.4|21399.4|21523.31|21403.31|21519.4|21399.4|10
1630507540000|2021-09-01 14:45:40|21519.27|21399.27|21517.46|21397.46|21519.27|21399.27|21517.46|21397.46|10
1630507550000|2021-09-01 14:45:50|21516.42|21396.42|21517.15|21397.15|21517.15|21397.15|21515.58|21395.58|10
1630507560000|2021-09-01 14:46:00|21517.03|21397.03|21511.5|21391.5|21518.49|21398.49|21511.03|21391.03|10
1630507570000|2021-09-01 14:46:10|21512.11|21392.11|21512.29|21392.29|21513.44|21393.44|21511.9|21391.9|10
1630507580000|2021-09-01 14:46:20|21512.4|21392.4|21507.43|21387.43|21512.4|21392.4|21507.43|21387.43|10
1630507590000|2021-09-01 14:46:30|21507.1|21387.1|21509.2|21389.2|21509.2|21389.2|21506.86|21386.86|10
1630507600000|2021-09-01 14:46:40|21508.93|21388.93|21508.49|21388.49|21509.56|21389.56|21508.44|21388.44|10
1630507610000|2021-09-01 14:46:50|21509.45|21389.45|21507.23|21387.23|21509.45|21389.45|21507.07|21387.07|10
1630507620000|2021-09-01 14:47:00|21508.14|21388.14|21510.19|21390.19|21510.54|21390.54|21507.8|21387.8|10
1630507630000|2021-09-01 14:47:10|21509.76|21389.76|21506.98|21386.98|21509.76|21389.76|21506.98|21386.98|10
1630507640000|2021-09-01 14:47:20|21507.44|21387.44|21509.31|21389.31|21510.05|21390.05|21507.44|21387.44|10
1630507650000|2021-09-01 14:47:30|21509.95|21389.95|21510.38|21390.38|21510.94|21390.94|21509.76|21389.76|10
1630507660000|2021-09-01 14:47:40|21510.57|21390.57|21512.08|21392.08|21512.08|21392.08|21510.29|21390.29|10
1630507670000|2021-09-01 14:47:50|21512.52|21392.52|21515.48|21395.48|21515.48|21395.48|21512.52|21392.52|10
1630507680000|2021-09-01 14:48:00|21515.47|21395.47|21521.99|21401.99|21521.99|21401.99|21515.45|21395.45|10
1630507690000|2021-09-01 14:48:10|21521.98|21401.98|21527.15|21407.15|21527.15|21407.15|21521.98|21401.98|10
1630507700000|2021-09-01 14:48:20|21527.31|21407.31|21524.69|21404.69|21527.45|21407.45|21524.23|21404.23|10
1630507710000|2021-09-01 14:48:30|21524.84|21404.84|21525.83|21405.83|21526.07|21406.07|21523.68|21403.68|10
1630507720000|2021-09-01 14:48:40|21525.76|21405.76|21526.22|21406.22|21526.22|21406.22|21523.99|21403.99|10
1630507730000|2021-09-01 14:48:50|21526.39|21406.39|21526.77|21406.77|21527.48|21407.48|21526.39|21406.39|10
1630507740000|2021-09-01 14:49:00|21526.66|21406.66|21526.37|21406.37|21528.1|21408.1|21526.37|21406.37|10
1630507750000|2021-09-01 14:49:10|21526.38|21406.38|21519.88|21399.88|21526.38|21406.38|21519.88|21399.88|10
1630507760000|2021-09-01 14:49:20|21519.38|21399.38|21514.79|21394.79|21519.38|21399.38|21514.78|21394.78|10
1630507770000|2021-09-01 14:49:30|21514.8|21394.8|21514.6|21394.6|21514.84|21394.84|21513.54|21393.54|10
1630507780000|2021-09-01 14:49:40|21515.04|21395.04|21513.28|21393.28|21515.04|21395.04|21512.74|21392.74|10
1630507790000|2021-09-01 14:49:50|21511.5|21391.5|21510.98|21390.98|21511.88|21391.88|21510.45|21390.45|10
1630507800000|2021-09-01 14:50:00|21510.72|21390.72|21507.34|21387.34|21512.22|21392.22|21507.34|21387.34|10
1630507810000|2021-09-01 14:50:10|21507.4|21387.4|21505.17|21385.17|21507.4|21387.4|21505.07|21385.07|9
1630507820000|2021-09-01 14:50:20|21505.6|21385.6|21505.73|21385.73|21507.13|21387.13|21505.6|21385.6|10
1630507830000|2021-09-01 14:50:30|21504.4|21384.4|21502.99|21382.99|21504.4|21384.4|21502.5|21382.5|10
1630507840000|2021-09-01 14:50:40|21502.91|21382.91|21498.16|21378.16|21502.91|21382.91|21498.16|21378.16|10
1630507850000|2021-09-01 14:50:50|21497.85|21377.85|21493.3|21373.3|21497.85|21377.85|21493.3|21373.3|10
1630507860000|2021-09-01 14:51:00|21492.6|21372.6|21494.55|21374.55|21494.55|21374.55|21491.85|21371.85|10
1630507870000|2021-09-01 14:51:10|21494|21374|21489.75|21369.75|21494|21374|21489.75|21369.75|10
1630507880000|2021-09-01 14:51:20|21489.67|21369.67|21485.67|21365.67|21489.67|21369.67|21485.67|21365.67|10
1630507890000|2021-09-01 14:51:30|21485.11|21365.11|21480.61|21360.61|21485.11|21365.11|21479.51|21359.51|10
1630507900000|2021-09-01 14:51:40|21480.94|21360.94|21480.85|21360.85|21481.92|21361.92|21480.34|21360.34|10
1630507910000|2021-09-01 14:51:50|21481.39|21361.39|21482.86|21362.86|21483.71|21363.71|21481.24|21361.24|10
1630507920000|2021-09-01 14:52:00|21483.59|21363.59|21490.26|21370.26|21491.25|21371.25|21483.59|21363.59|10
1630507930000|2021-09-01 14:52:10|21490.54|21370.54|21493.33|21373.33|21493.33|21373.33|21490.3|21370.3|10
1630507940000|2021-09-01 14:52:20|21493.45|21373.45|21496.47|21376.47|21496.47|21376.47|21493.45|21373.45|10
1630507950000|2021-09-01 14:52:30|21496.46|21376.46|21497.52|21377.52|21497.52|21377.52|21496.27|21376.27|9
1630507960000|2021-09-01 14:52:40|21497.47|21377.47|21497.17|21377.17|21498.03|21378.03|21496.98|21376.98|10
1630507970000|2021-09-01 14:52:50|21497.48|21377.48|21497.89|21377.89|21498.14|21378.14|21497.48|21377.48|10
1630507980000|2021-09-01 14:53:00|21497.99|21377.99|21497.74|21377.74|21497.99|21377.99|21497.11|21377.11|9
1630507990000|2021-09-01 14:53:10|21497.71|21377.71|21498.52|21378.52|21498.75|21378.75|21497.64|21377.64|10
1630508000000|2021-09-01 14:53:20|21498.85|21378.85|21498.1|21378.1|21498.86|21378.86|21497.49|21377.49|10
1630508010000|2021-09-01 14:53:30|21498.18|21378.18|21496.39|21376.39|21498.25|21378.25|21496.14|21376.14|10
1630508020000|2021-09-01 14:53:40|21494.8|21374.8|21496.33|21376.33|21496.33|21376.33|21494.72|21374.72|10
1630508030000|2021-09-01 14:53:50|21496.21|21376.21|21499.25|21379.25|21499.25|21379.25|21496.21|21376.21|10
1630508040000|2021-09-01 14:54:00|21498.83|21378.83|21500.77|21380.77|21501|21381|21498.65|21378.65|10
1630508050000|2021-09-01 14:54:10|21501.21|21381.21|21505.93|21385.93|21506.41|21386.41|21501.21|21381.21|9
1630508060000|2021-09-01 14:54:20|21506.08|21386.08|21507.15|21387.15|21507.18|21387.18|21505.17|21385.17|10
1630508070000|2021-09-01 14:54:30|21506.84|21386.84|21508.19|21388.19|21508.43|21388.43|21506.84|21386.84|9
1630508080000|2021-09-01 14:54:40|21507.96|21387.96|21507.62|21387.62|21508.89|21388.89|21507.43|21387.43|10
1630508090000|2021-09-01 14:54:50|21506.7|21386.7|21506.91|21386.91|21507.46|21387.46|21506.39|21386.39|10
1630508100000|2021-09-01 14:55:00|21506.46|21386.46|21506.77|21386.77|21507.07|21387.07|21506.3|21386.3|9
1630508110000|2021-09-01 14:55:10|21506.24|21386.24|21505.98|21385.98|21506.69|21386.69|21505.31|21385.31|10
1630508120000|2021-09-01 14:55:20|21505.94|21385.94|21504.93|21384.93|21505.94|21385.94|21503.98|21383.98|10
1630508130000|2021-09-01 14:55:30|21503.86|21383.86|21498.75|21378.75|21503.86|21383.86|21498.75|21378.75|10
1630508140000|2021-09-01 14:55:40|21498.08|21378.08|21497.29|21377.29|21498.11|21378.11|21497.27|21377.27|10
1630508150000|2021-09-01 14:55:50|21497.17|21377.17|21499.68|21379.68|21499.68|21379.68|21495.81|21375.81|10
1630508160000|2021-09-01 14:56:00|21500.42|21380.42|21505.11|21385.11|21505.11|21385.11|21500.42|21380.42|10
1630508170000|2021-09-01 14:56:10|21505.74|21385.74|21507.52|21387.52|21508.79|21388.79|21505.53|21385.53|10
1630508180000|2021-09-01 14:56:20|21507.18|21387.18|21503.35|21383.35|21507.53|21387.53|21503.35|21383.35|10
1630508190000|2021-09-01 14:56:30|21503.1|21383.1|21502.21|21382.21|21503.1|21383.1|21501.97|21381.97|10
1630508200000|2021-09-01 14:56:40|21501.93|21381.93|21501.67|21381.67|21501.93|21381.93|21501.38|21381.38|9
1630508210000|2021-09-01 14:56:50|21501.31|21381.31|21498.45|21378.45|21501.4|21381.4|21498.45|21378.45|10
1630508220000|2021-09-01 14:57:00|21498.43|21378.43|21497.06|21377.06|21500.08|21380.08|21497.06|21377.06|9
1630508230000|2021-09-01 14:57:10|21497.09|21377.09|21494.23|21374.23|21497.22|21377.22|21494.23|21374.23|10
1630508240000|2021-09-01 14:57:20|21493.93|21373.93|21486.13|21366.13|21493.93|21373.93|21486.13|21366.13|10
1630508250000|2021-09-01 14:57:30|21486.2|21366.2|21482.31|21362.31|21486.2|21366.2|21482.31|21362.31|10
1630508260000|2021-09-01 14:57:40|21481.67|21361.67|21481.33|21361.33|21482|21362|21481.33|21361.33|10
1630508270000|2021-09-01 14:57:50|21480.79|21360.79|21482.44|21362.44|21482.55|21362.55|21480.79|21360.79|10
1630508280000|2021-09-01 14:58:00|21483.08|21363.08|21480.48|21360.48|21485.94|21365.94|21480.48|21360.48|9
1630508290000|2021-09-01 14:58:10|21481.84|21361.84|21475.69|21355.69|21481.84|21361.84|21475.69|21355.69|10
1630508300000|2021-09-01 14:58:20|21476.73|21356.73|21475.18|21355.18|21476.84|21356.84|21474.99|21354.99|9
1630508310000|2021-09-01 14:58:30|21475.02|21355.02|21470.43|21350.43|21475.02|21355.02|21468.95|21348.95|10
1630508320000|2021-09-01 14:58:40|21470.04|21350.04|21468.09|21348.09|21470.04|21350.04|21468.09|21348.09|10
1630508330000|2021-09-01 14:58:50|21467.93|21347.93|21467.21|21347.21|21468.7|21348.7|21467.21|21347.21|10
1630508340000|2021-09-01 14:59:00|21467.66|21347.66|21466.9|21346.9|21467.66|21347.66|21466.9|21346.9|10
1630508350000|2021-09-01 14:59:10|21466.1|21346.1|21464.49|21344.49|21466.1|21346.1|21464.49|21344.49|10
1630508360000|2021-09-01 14:59:20|21464.51|21344.51|21463.67|21343.67|21464.51|21344.51|21463.67|21343.67|9
1630508370000|2021-09-01 14:59:30|21463.53|21343.53|21462.61|21342.61|21464.25|21344.25|21462.61|21342.61|10
1630508380000|2021-09-01 14:59:40|21461.45|21341.45|21461.18|21341.18|21461.96|21341.96|21460.66|21340.66|10
1630508390000|2021-09-01 14:59:50|21461.27|21341.27|21460.25|21340.25|21461.33|21341.33|21459.54|21339.54|9
1630508400000|2021-09-01 15:00:00|21460.07|21340.07|21456.22|21336.22|21460.07|21340.07|21456.22|21336.22|9
1630508410000|2021-09-01 15:00:10|21456.83|21336.83|21459.91|21339.91|21459.91|21339.91|21456.83|21336.83|10
1630508420000|2021-09-01 15:00:20|21460.96|21340.96|21465.56|21345.56|21465.56|21345.56|21460.96|21340.96|10
1630508430000|2021-09-01 15:00:30|21465.05|21345.05|21468.09|21348.09|21468.09|21348.09|21465.05|21345.05|10
1630508440000|2021-09-01 15:00:40|21468.16|21348.16|21469.8|21349.8|21469.8|21349.8|21468.12|21348.12|9
1630508450000|2021-09-01 15:00:50|21470.11|21350.11|21472.58|21352.58|21473.01|21353.01|21469.15|21349.15|10
1630508460000|2021-09-01 15:01:00|21473.71|21353.71|21476.7|21356.7|21476.7|21356.7|21472.43|21352.43|10
1630508470000|2021-09-01 15:01:10|21477.94|21357.94|21483.81|21363.81|21483.81|21363.81|21477.94|21357.94|9
1630508480000|2021-09-01 15:01:20|21484.32|21364.32|21485.21|21365.21|21488.46|21368.46|21484.32|21364.32|10
1630508490000|2021-09-01 15:01:30|21485.02|21365.02|21488.86|21368.86|21488.86|21368.86|21484.42|21364.42|10
1630508500000|2021-09-01 15:01:40|21488.75|21368.75|21488.75|21368.75|21488.75|21368.75|21488.17|21368.17|10
1630508510000|2021-09-01 15:01:50|21487.96|21367.96|21487.01|21367.01|21488.12|21368.12|21487.01|21367.01|10
1630508520000|2021-09-01 15:02:00|21487.09|21367.09|21488.38|21368.38|21488.64|21368.64|21486.93|21366.93|9
1630508530000|2021-09-01 15:02:10|21488.17|21368.17|21489.14|21369.14|21489.14|21369.14|21487.89|21367.89|10
1630508540000|2021-09-01 15:02:20|21489.41|21369.41|21493.04|21373.04|21493.04|21373.04|21489.41|21369.41|10
1630508550000|2021-09-01 15:02:30|21493.08|21373.08|21492.42|21372.42|21493.59|21373.59|21492.16|21372.16|10
1630508560000|2021-09-01 15:02:40|21492.69|21372.69|21489.64|21369.64|21492.69|21372.69|21489.64|21369.64|10
1630508570000|2021-09-01 15:02:50|21490.92|21370.92|21488.86|21368.86|21490.92|21370.92|21488.86|21368.86|9
1630508580000|2021-09-01 15:03:00|21488.42|21368.42|21487.25|21367.25|21488.59|21368.59|21487.02|21367.02|10
1630508590000|2021-09-01 15:03:10|21485.3|21365.3|21486.75|21366.75|21486.75|21366.75|21484.61|21364.61|10
1630508600000|2021-09-01 15:03:20|21486.69|21366.69|21488.11|21368.11|21488.66|21368.66|21486.46|21366.46|10
1630508610000|2021-09-01 15:03:30|21487.97|21367.97|21494.73|21374.73|21494.73|21374.73|21487.97|21367.97|10
1630508620000|2021-09-01 15:03:40|21495.39|21375.39|21498.25|21378.25|21498.25|21378.25|21495.39|21375.39|10
1630508630000|2021-09-01 15:03:50|21498.28|21378.28|21501.33|21381.33|21501.33|21381.33|21498.28|21378.28|10
1630508640000|2021-09-01 15:04:00|21500.98|21380.98|21503.71|21383.71|21503.77|21383.77|21500.98|21380.98|10
1630508650000|2021-09-01 15:04:10|21504|21384|21504.41|21384.41|21504.41|21384.41|21502.94|21382.94|10
1630508660000|2021-09-01 15:04:20|21504.53|21384.53|21502.89|21382.89|21505.21|21385.21|21502.89|21382.89|10
1630508670000|2021-09-01 15:04:30|21502.82|21382.82|21504.31|21384.31|21504.31|21384.31|21502.24|21382.24|9
1630508680000|2021-09-01 15:04:40|21504.06|21384.06|21497.82|21377.82|21504.16|21384.16|21497.82|21377.82|10
1630508690000|2021-09-01 15:04:50|21497.9|21377.9|21498.37|21378.37|21498.37|21378.37|21497.71|21377.71|8
1630508700000|2021-09-01 15:05:00|21497.32|21377.32|21496.68|21376.68|21497.84|21377.84|21496.68|21376.68|9
1630508710000|2021-09-01 15:05:10|21496.63|21376.63|21498.28|21378.28|21498.28|21378.28|21496.62|21376.62|9
1630508720000|2021-09-01 15:05:20|21498.51|21378.51|21499|21379|21499|21379|21497.92|21377.92|9
1630508730000|2021-09-01 15:05:30|21499.3|21379.3|21500.35|21380.35|21501.14|21381.14|21499.3|21379.3|9
1630508740000|2021-09-01 15:05:40|21499.98|21379.98|21499.29|21379.29|21500.01|21380.01|21498.24|21378.24|10
1630508750000|2021-09-01 15:05:50|21499.21|21379.21|21499.49|21379.49|21500.17|21380.17|21498.5|21378.5|10
1630508760000|2021-09-01 15:06:00|21499.16|21379.16|21499.95|21379.95|21500.21|21380.21|21499.04|21379.04|10
1630508770000|2021-09-01 15:06:10|21500.11|21380.11|21500.92|21380.92|21500.92|21380.92|21500.07|21380.07|9
1630508780000|2021-09-01 15:06:20|21500.49|21380.49|21505.4|21385.4|21505.4|21385.4|21500.49|21380.49|10
1630508790000|2021-09-01 15:06:30|21507.26|21387.26|21506.57|21386.57|21508.43|21388.43|21506.57|21386.57|9
1630508800000|2021-09-01 15:06:40|21506.5|21386.5|21505.3|21385.3|21507.22|21387.22|21504.67|21384.67|10
1630508810000|2021-09-01 15:06:50|21504.81|21384.81|21507.87|21387.87|21507.87|21387.87|21504.52|21384.52|10
1630508820000|2021-09-01 15:07:00|21508.14|21388.14|21508.06|21388.06|21508.14|21388.14|21506.99|21386.99|10
1630508830000|2021-09-01 15:07:10|21508.23|21388.23|21511.4|21391.4|21511.4|21391.4|21507.6|21387.6|10
1630508840000|2021-09-01 15:07:20|21511.38|21391.38|21512.53|21392.53|21512.53|21392.53|21511.17|21391.17|10
1630508850000|2021-09-01 15:07:30|21513.88|21393.88|21514.41|21394.41|21515.24|21395.24|21513.88|21393.88|10
1630508860000|2021-09-01 15:07:40|21514.14|21394.14|21518.28|21398.28|21518.28|21398.28|21514.14|21394.14|10
1630508870000|2021-09-01 15:07:50|21519.86|21399.86|21521.5|21401.5|21521.5|21401.5|21519.86|21399.86|9
1630508880000|2021-09-01 15:08:00|21521.28|21401.28|21520.33|21400.33|21521.28|21401.28|21518.34|21398.34|10
1630508890000|2021-09-01 15:08:10|21520.4|21400.4|21520.78|21400.78|21520.78|21400.78|21518.27|21398.27|8
1630508900000|2021-09-01 15:08:20|21520.66|21400.66|21520.54|21400.54|21521.74|21401.74|21519.04|21399.04|10
1630508910000|2021-09-01 15:08:30|21520.53|21400.53|21521.16|21401.16|21521.49|21401.49|21518.71|21398.71|10
1630508920000|2021-09-01 15:08:40|21521.87|21401.87|21521.76|21401.76|21522.12|21402.12|21521.58|21401.58|8
1630508930000|2021-09-01 15:08:50|21521.65|21401.65|21522.72|21402.72|21522.72|21402.72|21521.28|21401.28|9
1630508940000|2021-09-01 15:09:00|21523.63|21403.63|21524.42|21404.42|21525.69|21405.69|21523.58|21403.58|10
1630508950000|2021-09-01 15:09:10|21524.58|21404.58|21524.64|21404.64|21525.03|21405.03|21524.13|21404.13|10
1630508960000|2021-09-01 15:09:20|21523.76|21403.76|21519.7|21399.7|21523.8|21403.8|21519.7|21399.7|10
1630508970000|2021-09-01 15:09:30|21518.32|21398.32|21512.94|21392.94|21518.32|21398.32|21512.94|21392.94|10
1630508980000|2021-09-01 15:09:40|21512.81|21392.81|21511.06|21391.06|21513.32|21393.32|21510.36|21390.36|10
1630508990000|2021-09-01 15:09:50|21511.15|21391.15|21514.13|21394.13|21514.13|21394.13|21510.81|21390.81|9
1630509000000|2021-09-01 15:10:00|21515.15|21395.15|21517.32|21397.32|21518.08|21398.08|21515.15|21395.15|10
1630509010000|2021-09-01 15:10:10|21518.37|21398.37|21518.19|21398.19|21518.53|21398.53|21517.62|21397.62|10
1630509020000|2021-09-01 15:10:20|21517.55|21397.55|21517.21|21397.21|21517.59|21397.59|21516.04|21396.04|9
1630509030000|2021-09-01 15:10:30|21517.2|21397.2|21517.44|21397.44|21517.44|21397.44|21516.47|21396.47|9
1630509040000|2021-09-01 15:10:40|21517.51|21397.51|21517.13|21397.13|21517.96|21397.96|21517.09|21397.09|9
1630509050000|2021-09-01 15:10:50|21517.16|21397.16|21516.22|21396.22|21517.16|21397.16|21516.08|21396.08|9
1630509060000|2021-09-01 15:11:00|21516.03|21396.03|21514.94|21394.94|21516.03|21396.03|21514.93|21394.93|9
1630509070000|2021-09-01 15:11:10|21514.92|21394.92|21512.28|21392.28|21514.92|21394.92|21512.27|21392.27|10
1630509080000|2021-09-01 15:11:20|21511.66|21391.66|21505.92|21385.92|21511.66|21391.66|21505.92|21385.92|10
1630509090000|2021-09-01 15:11:30|21504.89|21384.89|21503.7|21383.7|21504.89|21384.89|21503.66|21383.66|10
1630509100000|2021-09-01 15:11:40|21503.24|21383.24|21501.01|21381.01|21503.27|21383.27|21501.01|21381.01|10
1630509110000|2021-09-01 15:11:50|21501.2|21381.2|21498.65|21378.65|21501.2|21381.2|21498.65|21378.65|10
1630509120000|2021-09-01 15:12:00|21498.64|21378.64|21498.99|21378.99|21498.99|21378.99|21498.19|21378.19|9
1630509130000|2021-09-01 15:12:10|21499.02|21379.02|21499|21379|21499.14|21379.14|21497.67|21377.67|9
1630509140000|2021-09-01 15:12:20|21498.22|21378.22|21498.42|21378.42|21498.54|21378.54|21497.41|21377.41|9
1630509150000|2021-09-01 15:12:30|21498.76|21378.76|21503.35|21383.35|21503.35|21383.35|21498.76|21378.76|10
1630509160000|2021-09-01 15:12:40|21504.01|21384.01|21509.82|21389.82|21509.82|21389.82|21503.8|21383.8|10
1630509170000|2021-09-01 15:12:50|21510.92|21390.92|21511.75|21391.75|21513|21393|21510.92|21390.92|10
1630509180000|2021-09-01 15:13:00|21513.25|21393.25|21512.26|21392.26|21513.42|21393.42|21512.26|21392.26|10
1630509190000|2021-09-01 15:13:10|21513.3|21393.3|21512.32|21392.32|21513.3|21393.3|21511.11|21391.11|8
1630509200000|2021-09-01 15:13:20|21513.12|21393.12|21514.43|21394.43|21514.43|21394.43|21512.99|21392.99|10
1630509210000|2021-09-01 15:13:30|21514.42|21394.42|21516.01|21396.01|21516.01|21396.01|21514.42|21394.42|10
1630509220000|2021-09-01 15:13:40|21516.39|21396.39|21519.9|21399.9|21519.96|21399.96|21516.39|21396.39|10
1630509230000|2021-09-01 15:13:50|21520.1|21400.1|21521.3|21401.3|21521.67|21401.67|21520.1|21400.1|10
1630509240000|2021-09-01 15:14:00|21521.05|21401.05|21521.73|21401.73|21521.73|21401.73|21518.13|21398.13|10
1630509250000|2021-09-01 15:14:10|21521.34|21401.34|21522.03|21402.03|21522.82|21402.82|21521.34|21401.34|10
1630509260000|2021-09-01 15:14:20|21521.95|21401.95|21517.19|21397.19|21521.95|21401.95|21517.19|21397.19|10
1630509270000|2021-09-01 15:14:30|21516.46|21396.46|21513.46|21393.46|21516.46|21396.46|21513.25|21393.25|10
1630509280000|2021-09-01 15:14:40|21512.4|21392.4|21509.92|21389.92|21512.4|21392.4|21509.2|21389.2|10
1630509290000|2021-09-01 15:14:50|21509.72|21389.72|21508.02|21388.02|21509.87|21389.87|21507.84|21387.84|10
1630509300000|2021-09-01 15:15:00|21509.06|21389.06|21508.69|21388.69|21509.06|21389.06|21507.84|21387.84|9
1630509310000|2021-09-01 15:15:10|21509.09|21389.09|21511.03|21391.03|21511.56|21391.56|21509.09|21389.09|10
1630509320000|2021-09-01 15:15:20|21511.84|21391.84|21514.96|21394.96|21514.96|21394.96|21511.84|21391.84|10
1630509330000|2021-09-01 15:15:30|21515.65|21395.65|21516.98|21396.98|21516.98|21396.98|21514.22|21394.22|10
1630509340000|2021-09-01 15:15:40|21517.64|21397.64|21525.06|21405.06|21525.06|21405.06|21517.64|21397.64|10
1630509350000|2021-09-01 15:15:50|21523.78|21403.78|21530.5|21410.5|21530.5|21410.5|21523.72|21403.72|10
1630509360000|2021-09-01 15:16:00|21531.5|21411.5|21536.12|21416.12|21536.12|21416.12|21531.5|21411.5|10
1630509370000|2021-09-01 15:16:10|21536.21|21416.21|21536.49|21416.49|21538.31|21418.31|21535.93|21415.93|10
1630509380000|2021-09-01 15:16:20|21536.54|21416.54|21536.81|21416.81|21537.81|21417.81|21534.98|21414.98|10
1630509390000|2021-09-01 15:16:30|21535.82|21415.82|21534.86|21414.86|21535.82|21415.82|21533.55|21413.55|10
1630509400000|2021-09-01 15:16:40|21535.09|21415.09|21535.26|21415.26|21536.49|21416.49|21535.09|21415.09|10
1630509410000|2021-09-01 15:16:50|21535.23|21415.23|21537.78|21417.78|21537.78|21417.78|21534.66|21414.66|10
1630509420000|2021-09-01 15:17:00|21537.37|21417.37|21538.62|21418.62|21539|21419|21537.37|21417.37|10
1630509430000|2021-09-01 15:17:10|21539.67|21419.67|21541.43|21421.43|21541.43|21421.43|21539.24|21419.24|10
1630509440000|2021-09-01 15:17:20|21541.54|21421.54|21542.28|21422.28|21542.46|21422.46|21541.37|21421.37|10
1630509450000|2021-09-01 15:17:30|21543.7|21423.7|21544.74|21424.74|21544.92|21424.92|21543.7|21423.7|9
1630509460000|2021-09-01 15:17:40|21545.75|21425.75|21545.24|21425.24|21546.41|21426.41|21544.63|21424.63|10
1630509470000|2021-09-01 15:17:50|21547.36|21427.36|21547.98|21427.98|21548.13|21428.13|21547.36|21427.36|10
1630509480000|2021-09-01 15:18:00|21547.96|21427.96|21549.32|21429.32|21549.32|21429.32|21547.96|21427.96|10
1630509490000|2021-09-01 15:18:10|21549.92|21429.92|21553.64|21433.64|21553.64|21433.64|21548.3|21428.3|10
1630509500000|2021-09-01 15:18:20|21553.78|21433.78|21551.36|21431.36|21553.9|21433.9|21551.29|21431.29|10
1630509510000|2021-09-01 15:18:30|21551.41|21431.41|21550.14|21430.14|21551.41|21431.41|21550.14|21430.14|10
1630509520000|2021-09-01 15:18:40|21549.83|21429.83|21550.87|21430.87|21550.87|21430.87|21547.3|21427.3|10
1630509530000|2021-09-01 15:18:50|21551.17|21431.17|21554.91|21434.91|21555.03|21435.03|21551.17|21431.17|8
1630509540000|2021-09-01 15:19:00|21555.06|21435.06|21554.89|21434.89|21555.06|21435.06|21553.64|21433.64|10
1630509550000|2021-09-01 15:19:10|21554.91|21434.91|21552.23|21432.23|21555.63|21435.63|21552.23|21432.23|10
1630509560000|2021-09-01 15:19:20|21551.87|21431.87|21551.01|21431.01|21552.29|21432.29|21550.04|21430.04|10
1630509570000|2021-09-01 15:19:30|21550.87|21430.87|21548.78|21428.78|21550.87|21430.87|21548.78|21428.78|9
1630509580000|2021-09-01 15:19:40|21548.33|21428.33|21548.57|21428.57|21549.53|21429.53|21547.73|21427.73|10
1630509590000|2021-09-01 15:19:50|21548.18|21428.18|21550.88|21430.88|21550.88|21430.88|21547.89|21427.89|8
1630509600000|2021-09-01 15:20:00|21551.62|21431.62|21551.16|21431.16|21551.88|21431.88|21550.76|21430.76|10
1630509610000|2021-09-01 15:20:10|21551.55|21431.55|21550.5|21430.5|21553.74|21433.74|21550.5|21430.5|9
1630509620000|2021-09-01 15:20:20|21550.56|21430.56|21551.12|21431.12|21551.41|21431.41|21550.2|21430.2|10
1630509630000|2021-09-01 15:20:30|21550.67|21430.67|21550.56|21430.56|21551.15|21431.15|21550.39|21430.39|9
1630509640000|2021-09-01 15:20:40|21550.2|21430.2|21548.34|21428.34|21550.2|21430.2|21548.34|21428.34|10
1630509650000|2021-09-01 15:20:50|21548.03|21428.03|21546.35|21426.35|21548.03|21428.03|21546.35|21426.35|10
1630509660000|2021-09-01 15:21:00|21546.54|21426.54|21544.66|21424.66|21546.54|21426.54|21544.43|21424.43|10
1630509670000|2021-09-01 15:21:10|21544.23|21424.23|21541.34|21421.34|21544.59|21424.59|21541.34|21421.34|10
1630509680000|2021-09-01 15:21:20|21541.14|21421.14|21542.69|21422.69|21543.01|21423.01|21541.14|21421.14|10
1630509690000|2021-09-01 15:21:30|21543.96|21423.96|21544.5|21424.5|21545.16|21425.16|21543.96|21423.96|10
1630509700000|2021-09-01 15:21:40|21544.71|21424.71|21544.57|21424.57|21544.89|21424.89|21543.82|21423.82|10
1630509710000|2021-09-01 15:21:50|21544.72|21424.72|21542.84|21422.84|21544.72|21424.72|21542.5|21422.5|10
1630509720000|2021-09-01 15:22:00|21542.51|21422.51|21540|21420|21542.75|21422.75|21540|21420|10
1630509730000|2021-09-01 15:22:10|21539.59|21419.59|21542.2|21422.2|21542.32|21422.32|21539.59|21419.59|10
1630509740000|2021-09-01 15:22:20|21541.74|21421.74|21537.69|21417.69|21541.74|21421.74|21537.49|21417.49|10
1630509750000|2021-09-01 15:22:30|21537.38|21417.38|21538.81|21418.81|21538.81|21418.81|21537.38|21417.38|10
1630509760000|2021-09-01 15:22:40|21539.23|21419.23|21537.38|21417.38|21539.45|21419.45|21537.34|21417.34|10
1630509770000|2021-09-01 15:22:50|21537.31|21417.31|21538.29|21418.29|21538.29|21418.29|21537.31|21417.31|9
1630509780000|2021-09-01 15:23:00|21538.06|21418.06|21542.28|21422.28|21543.12|21423.12|21538.06|21418.06|9
1630509790000|2021-09-01 15:23:10|21541.79|21421.79|21541.45|21421.45|21542.56|21422.56|21541.04|21421.04|10
1630509800000|2021-09-01 15:23:20|21541.1|21421.1|21542.11|21422.11|21542.11|21422.11|21541.1|21421.1|9
1630509810000|2021-09-01 15:23:30|21542.07|21422.07|21542.9|21422.9|21542.93|21422.93|21541.95|21421.95|9
1630509820000|2021-09-01 15:23:40|21542.97|21422.97|21545.7|21425.7|21545.7|21425.7|21542.97|21422.97|10
1630509830000|2021-09-01 15:23:50|21545.49|21425.49|21547.99|21427.99|21547.99|21427.99|21545.46|21425.46|9
1630509840000|2021-09-01 15:24:00|21548.57|21428.57|21552.22|21432.22|21552.22|21432.22|21548.57|21428.57|10
1630509850000|2021-09-01 15:24:10|21551.43|21431.43|21554.53|21434.53|21554.98|21434.98|21551.43|21431.43|10
1630509860000|2021-09-01 15:24:20|21554.25|21434.25|21553.55|21433.55|21554.25|21434.25|21552.23|21432.23|10
1630509870000|2021-09-01 15:24:30|21553.85|21433.85|21549.89|21429.89|21553.86|21433.86|21549.89|21429.89|10
1630509880000|2021-09-01 15:24:40|21549.22|21429.22|21547.38|21427.38|21549.22|21429.22|21547.38|21427.38|10
1630509890000|2021-09-01 15:24:50|21548.13|21428.13|21543.21|21423.21|21548.13|21428.13|21543.21|21423.21|10
1630509900000|2021-09-01 15:25:00|21543.02|21423.02|21538.2|21418.2|21543.02|21423.02|21537.4|21417.4|10
1630509910000|2021-09-01 15:25:10|21538.06|21418.06|21535.41|21415.41|21538.06|21418.06|21535.41|21415.41|10
1630509920000|2021-09-01 15:25:20|21535.3|21415.3|21533.14|21413.14|21535.3|21415.3|21533.14|21413.14|9
1630509930000|2021-09-01 15:25:30|21532.05|21412.05|21528.98|21408.98|21532.05|21412.05|21527.23|21407.23|10
1630509940000|2021-09-01 15:25:40|21528|21408|21529.2|21409.2|21529.2|21409.2|21528|21408|10
1630509950000|2021-09-01 15:25:50|21529.79|21409.79|21530.99|21410.99|21530.99|21410.99|21529.64|21409.64|10
1630509960000|2021-09-01 15:26:00|21531.81|21411.81|21532.32|21412.32|21532.63|21412.63|21531.26|21411.26|10
1630509970000|2021-09-01 15:26:10|21533.83|21413.83|21534.21|21414.21|21534.83|21414.83|21533.58|21413.58|10
1630509980000|2021-09-01 15:26:20|21534.24|21414.24|21533.95|21413.95|21534.24|21414.24|21531.9|21411.9|10
1630509990000|2021-09-01 15:26:30|21533.71|21413.71|21534.02|21414.02|21535.18|21415.18|21533.71|21413.71|10
1630510000000|2021-09-01 15:26:40|21535.32|21415.32|21537.1|21417.1|21537.27|21417.27|21535.32|21415.32|10
1630510010000|2021-09-01 15:26:50|21536.51|21416.51|21534.16|21414.16|21536.76|21416.76|21534.16|21414.16|10
1630510020000|2021-09-01 15:27:00|21534.03|21414.03|21535.6|21415.6|21535.87|21415.87|21533.7|21413.7|10
1630510030000|2021-09-01 15:27:10|21535.12|21415.12|21535.3|21415.3|21535.71|21415.71|21535.09|21415.09|10
1630510040000|2021-09-01 15:27:20|21534.38|21414.38|21536.15|21416.15|21536.16|21416.16|21534.38|21414.38|10
1630510050000|2021-09-01 15:27:30|21536.52|21416.52|21535.97|21415.97|21536.77|21416.77|21535.64|21415.64|10
1630510060000|2021-09-01 15:27:40|21536.16|21416.16|21537.65|21417.65|21537.65|21417.65|21536.16|21416.16|10
1630510070000|2021-09-01 15:27:50|21537.97|21417.97|21539.41|21419.41|21539.41|21419.41|21537.71|21417.71|10
1630510080000|2021-09-01 15:28:00|21540.12|21420.12|21544.9|21424.9|21544.9|21424.9|21540.12|21420.12|10
1630510090000|2021-09-01 15:28:10|21544.95|21424.95|21552.86|21432.86|21552.86|21432.86|21544.95|21424.95|9
1630510100000|2021-09-01 15:28:20|21554.02|21434.02|21559.6|21439.6|21559.67|21439.67|21554.02|21434.02|10
1630510110000|2021-09-01 15:28:30|21559.62|21439.62|21559.07|21439.07|21560.64|21440.64|21558.96|21438.96|10
1630510120000|2021-09-01 15:28:40|21559.22|21439.22|21560.95|21440.95|21561.1|21441.1|21559.13|21439.13|10
1630510130000|2021-09-01 15:28:50|21560.66|21440.66|21561.2|21441.2|21563.94|21443.94|21560.11|21440.11|10
1630510140000|2021-09-01 15:29:00|21561.4|21441.4|21558.55|21438.55|21562.03|21442.03|21558.38|21438.38|10
1630510150000|2021-09-01 15:29:10|21558.11|21438.11|21558.3|21438.3|21558.42|21438.42|21557.71|21437.71|10
1630510160000|2021-09-01 15:29:20|21559.25|21439.25|21557.88|21437.88|21559.25|21439.25|21557.04|21437.04|10
1630510170000|2021-09-01 15:29:30|21557.35|21437.35|21551.17|21431.17|21557.35|21437.35|21551.17|21431.17|10
1630510180000|2021-09-01 15:29:40|21551.82|21431.82|21551.6|21431.6|21551.82|21431.82|21549.43|21429.43|10
1630510190000|2021-09-01 15:29:50|21552.8|21432.8|21553.7|21433.7|21553.92|21433.92|21552.78|21432.78|10
1630510200000|2021-09-01 15:30:00|21554.84|21434.84|21553.74|21433.74|21554.84|21434.84|21552.54|21432.54|9
1630510210000|2021-09-01 15:30:10|21553.16|21433.16|21551.56|21431.56|21553.16|21433.16|21551.56|21431.56|10
1630510220000|2021-09-01 15:30:20|21550.81|21430.81|21547.4|21427.4|21550.81|21430.81|21547.4|21427.4|10
1630510230000|2021-09-01 15:30:30|21546.79|21426.79|21543.61|21423.61|21546.79|21426.79|21543.61|21423.61|10
1630510240000|2021-09-01 15:30:40|21543.98|21423.98|21543.91|21423.91|21544.13|21424.13|21543.54|21423.54|10
1630510250000|2021-09-01 15:30:50|21543.56|21423.56|21543.56|21423.56|21543.81|21423.81|21543.25|21423.25|10
1630510260000|2021-09-01 15:31:00|21543.63|21423.63|21544.04|21424.04|21545.47|21425.47|21543.51|21423.51|10
1630510270000|2021-09-01 15:31:10|21545.49|21425.49|21541.82|21421.82|21545.66|21425.66|21541.21|21421.21|10
1630510280000|2021-09-01 15:31:20|21541.51|21421.51|21538.8|21418.8|21541.51|21421.51|21538.11|21418.11|10
1630510290000|2021-09-01 15:31:30|21538.74|21418.74|21534.35|21414.35|21539.78|21419.78|21534.35|21414.35|10
1630510300000|2021-09-01 15:31:40|21533.91|21413.91|21533.59|21413.59|21534.1|21414.1|21532.57|21412.57|10
1630510310000|2021-09-01 15:31:50|21533.65|21413.65|21538.36|21418.36|21538.36|21418.36|21533.41|21413.41|10
1630510320000|2021-09-01 15:32:00|21538.42|21418.42|21538.82|21418.82|21538.99|21418.99|21537.92|21417.92|9
1630510330000|2021-09-01 15:32:10|21538.57|21418.57|21538.37|21418.37|21538.62|21418.62|21538.02|21418.02|10
1630510340000|2021-09-01 15:32:20|21538.6|21418.6|21540.11|21420.11|21540.11|21420.11|21538.6|21418.6|10
1630510350000|2021-09-01 15:32:30|21540.14|21420.14|21539.59|21419.59|21540.35|21420.35|21539.27|21419.27|9
1630510360000|2021-09-01 15:32:40|21539.69|21419.69|21537.78|21417.78|21539.69|21419.69|21537.25|21417.25|10
1630510370000|2021-09-01 15:32:50|21538.35|21418.35|21543.62|21423.62|21543.83|21423.83|21538.35|21418.35|10
1630510380000|2021-09-01 15:33:00|21541.96|21421.96|21540.8|21420.8|21542.1|21422.1|21540.8|21420.8|10
1630510390000|2021-09-01 15:33:10|21540.73|21420.73|21543.97|21423.97|21544.26|21424.26|21540.73|21420.73|10
1630510400000|2021-09-01 15:33:20|21544.16|21424.16|21542.08|21422.08|21544.61|21424.61|21542.08|21422.08|9
1630510410000|2021-09-01 15:33:30|21541.38|21421.38|21537.23|21417.23|21541.49|21421.49|21537.23|21417.23|10
1630510420000|2021-09-01 15:33:40|21537.86|21417.86|21536.38|21416.38|21537.86|21417.86|21535.63|21415.63|10
1630510430000|2021-09-01 15:33:50|21536.3|21416.3|21537.84|21417.84|21537.84|21417.84|21535.14|21415.14|10
1630510440000|2021-09-01 15:34:00|21539.75|21419.75|21538.69|21418.69|21539.75|21419.75|21538.33|21418.33|10
1630510450000|2021-09-01 15:34:10|21539.07|21419.07|21538.85|21418.85|21539.23|21419.23|21537.63|21417.63|10
1630510460000|2021-09-01 15:34:20|21538.76|21418.76|21537|21417|21538.8|21418.8|21535.72|21415.72|9
1630510470000|2021-09-01 15:34:30|21537.38|21417.38|21535.74|21415.74|21537.38|21417.38|21535.42|21415.42|10
1630510480000|2021-09-01 15:34:40|21535.28|21415.28|21528.31|21408.31|21535.28|21415.28|21528.08|21408.08|10
1630510490000|2021-09-01 15:34:50|21527.75|21407.75|21523.59|21403.59|21527.75|21407.75|21523.59|21403.59|10
1630510500000|2021-09-01 15:35:00|21523.28|21403.28|21525.23|21405.23|21525.3|21405.3|21522.43|21402.43|10
1630510510000|2021-09-01 15:35:10|21525.15|21405.15|21525.46|21405.46|21526.58|21406.58|21525.14|21405.14|10
1630510520000|2021-09-01 15:35:20|21524.97|21404.97|21520.5|21400.5|21524.97|21404.97|21520.34|21400.34|10
1630510530000|2021-09-01 15:35:30|21520.84|21400.84|21520.56|21400.56|21521.56|21401.56|21520.28|21400.28|9
1630510540000|2021-09-01 15:35:40|21521.54|21401.54|21523.45|21403.45|21523.48|21403.48|21521.54|21401.54|9
1630510550000|2021-09-01 15:35:50|21523.53|21403.53|21526.75|21406.75|21527.26|21407.26|21523.53|21403.53|10
1630510560000|2021-09-01 15:36:00|21527.51|21407.51|21527.08|21407.08|21527.64|21407.64|21526.17|21406.17|10
1630510570000|2021-09-01 15:36:10|21527.13|21407.13|21528.47|21408.47|21529.15|21409.15|21527.13|21407.13|10
1630510580000|2021-09-01 15:36:20|21527.94|21407.94|21526.09|21406.09|21527.94|21407.94|21525.17|21405.17|10
1630510590000|2021-09-01 15:36:30|21524.09|21404.09|21524.68|21404.68|21525.32|21405.32|21524.09|21404.09|9
1630510600000|2021-09-01 15:36:40|21524.81|21404.81|21525.72|21405.72|21525.85|21405.85|21524.81|21404.81|9
1630510610000|2021-09-01 15:36:50|21525.92|21405.92|21531.98|21411.98|21531.98|21411.98|21525.76|21405.76|10
1630510620000|2021-09-01 15:37:00|21533.49|21413.49|21536.29|21416.29|21537.51|21417.51|21533.49|21413.49|10
1630510630000|2021-09-01 15:37:10|21535.55|21415.55|21534.16|21414.16|21536.91|21416.91|21534.12|21414.12|10
1630510640000|2021-09-01 15:37:20|21533.95|21413.95|21536.5|21416.5|21536.5|21416.5|21533.95|21413.95|10
1630510650000|2021-09-01 15:37:30|21536.59|21416.59|21540.58|21420.58|21540.58|21420.58|21536.59|21416.59|10
1630510660000|2021-09-01 15:37:40|21540.32|21420.32|21541.19|21421.19|21541.47|21421.47|21540.32|21420.32|10
1630510670000|2021-09-01 15:37:50|21540.83|21420.83|21539.98|21419.98|21540.92|21420.92|21539.86|21419.86|10
1630510680000|2021-09-01 15:38:00|21540.13|21420.13|21541.56|21421.56|21541.81|21421.81|21539.91|21419.91|9
1630510690000|2021-09-01 15:38:10|21541.52|21421.52|21541.35|21421.35|21542.14|21422.14|21541.27|21421.27|10
1630510700000|2021-09-01 15:38:20|21541.42|21421.42|21536.8|21416.8|21541.42|21421.42|21536.69|21416.69|10
1630510710000|2021-09-01 15:38:30|21536.46|21416.46|21531.44|21411.44|21536.46|21416.46|21531.44|21411.44|10
1630510720000|2021-09-01 15:38:40|21531.34|21411.34|21531.49|21411.49|21531.49|21411.49|21530.28|21410.28|9
1630510730000|2021-09-01 15:38:50|21531.39|21411.39|21530.69|21410.69|21531.81|21411.81|21530.25|21410.25|10
1630510740000|2021-09-01 15:39:00|21530.58|21410.58|21531.85|21411.85|21531.85|21411.85|21530.13|21410.13|10
1630510750000|2021-09-01 15:39:10|21531.74|21411.74|21536.85|21416.85|21536.85|21416.85|21531.74|21411.74|10
1630510760000|2021-09-01 15:39:20|21537.38|21417.38|21537.09|21417.09|21537.61|21417.61|21536.7|21416.7|10
1630510770000|2021-09-01 15:39:30|21535.56|21415.56|21536.54|21416.54|21536.69|21416.69|21535.56|21415.56|9
1630510780000|2021-09-01 15:39:40|21536.29|21416.29|21537.56|21417.56|21537.56|21417.56|21535.98|21415.98|10
1630510790000|2021-09-01 15:39:50|21537.55|21417.55|21536.67|21416.67|21537.55|21417.55|21536.67|21416.67|10
1630510800000|2021-09-01 15:40:00|21536.95|21416.95|21535.88|21415.88|21537.56|21417.56|21535.88|21415.88|9
1630510810000|2021-09-01 15:40:10|21535.55|21415.55|21537.73|21417.73|21537.73|21417.73|21535.55|21415.55|9
1630510820000|2021-09-01 15:40:20|21537.94|21417.94|21545.71|21425.71|21545.71|21425.71|21537.94|21417.94|10
1630510830000|2021-09-01 15:40:30|21546.5|21426.5|21564.24|21444.24|21564.52|21444.52|21546.5|21426.5|10
1630510840000|2021-09-01 15:40:40|21566.13|21446.13|21577.25|21457.25|21578.22|21458.22|21566.13|21446.13|10
1630510850000|2021-09-01 15:40:50|21577.81|21457.81|21583.76|21463.76|21583.76|21463.76|21577.81|21457.81|10
1630510860000|2021-09-01 15:41:00|21582.03|21462.03|21588.97|21468.97|21588.97|21468.97|21582.03|21462.03|9
1630510870000|2021-09-01 15:41:10|21590.91|21470.91|21600.45|21480.45|21600.45|21480.45|21590.91|21470.91|10
1630510880000|2021-09-01 15:41:20|21601.54|21481.54|21604.75|21484.75|21606.35|21486.35|21601.54|21481.54|10
1630510890000|2021-09-01 15:41:30|21604.03|21484.03|21604.31|21484.31|21604.78|21484.78|21601.98|21481.98|10
1630510900000|2021-09-01 15:41:40|21601.67|21481.67|21601.27|21481.27|21601.95|21481.95|21600.4|21480.4|10
1630510910000|2021-09-01 15:41:50|21600.31|21480.31|21597.48|21477.48|21600.92|21480.92|21597.48|21477.48|10
1630510920000|2021-09-01 15:42:00|21596.62|21476.62|21596.38|21476.38|21596.84|21476.84|21595.88|21475.88|10
1630510930000|2021-09-01 15:42:10|21596.74|21476.74|21602.44|21482.44|21602.44|21482.44|21596.74|21476.74|10
1630510940000|2021-09-01 15:42:20|21602.58|21482.58|21599.77|21479.77|21602.58|21482.58|21599.77|21479.77|10
1630510950000|2021-09-01 15:42:30|21599.01|21479.01|21599.37|21479.37|21600.6|21480.6|21599.01|21479.01|9
1630510960000|2021-09-01 15:42:40|21599.59|21479.59|21591.74|21471.74|21599.59|21479.59|21591.68|21471.68|10
1630510970000|2021-09-01 15:42:50|21591.62|21471.62|21590.83|21470.83|21591.92|21471.92|21589.93|21469.93|9
1630510980000|2021-09-01 15:43:00|21589.62|21469.62|21589.73|21469.73|21590.66|21470.66|21589.18|21469.18|10
1630510990000|2021-09-01 15:43:10|21589.84|21469.84|21585.88|21465.88|21589.84|21469.84|21585.87|21465.87|10
1630511000000|2021-09-01 15:43:20|21585.33|21465.33|21576.4|21456.4|21585.33|21465.33|21576.4|21456.4|10
1630511010000|2021-09-01 15:43:30|21576.06|21456.06|21575.69|21455.69|21576.43|21456.43|21575.19|21455.19|10
1630511020000|2021-09-01 15:43:40|21575.89|21455.89|21575.6|21455.6|21578.31|21458.31|21575.6|21455.6|9
1630511030000|2021-09-01 15:43:50|21575.58|21455.58|21576.01|21456.01|21576.46|21456.46|21574.78|21454.78|9
1630511040000|2021-09-01 15:44:00|21577.94|21457.94|21576.36|21456.36|21578.37|21458.37|21575.43|21455.43|10
1630511050000|2021-09-01 15:44:10|21576.12|21456.12|21576.21|21456.21|21577.59|21457.59|21576.12|21456.12|10
1630511060000|2021-09-01 15:44:20|21575.92|21455.92|21573.19|21453.19|21575.92|21455.92|21573.19|21453.19|10
1630511070000|2021-09-01 15:44:30|21572.87|21452.87|21571.4|21451.4|21572.87|21452.87|21570.97|21450.97|10
1630511080000|2021-09-01 15:44:40|21570.06|21450.06|21567.21|21447.21|21570.06|21450.06|21566.95|21446.95|10
1630511090000|2021-09-01 15:44:50|21567.04|21447.04|21567.46|21447.46|21567.7|21447.7|21567.04|21447.04|10
1630511100000|2021-09-01 15:45:00|21567.2|21447.2|21568.81|21448.81|21568.81|21448.81|21567.2|21447.2|10
1630511110000|2021-09-01 15:45:10|21568.88|21448.88|21571.09|21451.09|21571.11|21451.11|21568.86|21448.86|10
1630511120000|2021-09-01 15:45:20|21570.44|21450.44|21570.27|21450.27|21570.66|21450.66|21568.51|21448.51|10
1630511130000|2021-09-01 15:45:30|21571.05|21451.05|21574.18|21454.18|21575.14|21455.14|21571.05|21451.05|10
1630511140000|2021-09-01 15:45:40|21574.29|21454.29|21573.12|21453.12|21574.29|21454.29|21572.94|21452.94|9
1630511150000|2021-09-01 15:45:50|21573.07|21453.07|21576.38|21456.38|21576.38|21456.38|21573.07|21453.07|10
1630511160000|2021-09-01 15:46:00|21577.22|21457.22|21579.57|21459.57|21579.57|21459.57|21577.22|21457.22|10
1630511170000|2021-09-01 15:46:10|21580.09|21460.09|21582.93|21462.93|21582.93|21462.93|21580.09|21460.09|10
1630511180000|2021-09-01 15:46:20|21583.56|21463.56|21584.41|21464.41|21584.5|21464.5|21583.01|21463.01|10
1630511190000|2021-09-01 15:46:30|21584.14|21464.14|21580.56|21460.56|21584.14|21464.14|21580.56|21460.56|10
1630511200000|2021-09-01 15:46:40|21580.92|21460.92|21580.57|21460.57|21581.95|21461.95|21580.57|21460.57|10
1630511210000|2021-09-01 15:46:50|21580.42|21460.42|21579.09|21459.09|21580.71|21460.71|21579.09|21459.09|10
1630511220000|2021-09-01 15:47:00|21580.03|21460.03|21586.12|21466.12|21586.12|21466.12|21579.84|21459.84|10
1630511230000|2021-09-01 15:47:10|21586.62|21466.62|21589.09|21469.09|21589.49|21469.49|21586.62|21466.62|10
1630511240000|2021-09-01 15:47:20|21589.37|21469.37|21593.15|21473.15|21593.15|21473.15|21589.37|21469.37|10
1630511250000|2021-09-01 15:47:30|21593.67|21473.67|21593.06|21473.06|21595.67|21475.67|21592.6|21472.6|10
1630511260000|2021-09-01 15:47:40|21593.07|21473.07|21594.56|21474.56|21594.8|21474.8|21592.14|21472.14|10
1630511270000|2021-09-01 15:47:50|21595|21475|21597.55|21477.55|21597.55|21477.55|21594.83|21474.83|10
1630511280000|2021-09-01 15:48:00|21598.94|21478.94|21593.18|21473.18|21599.6|21479.6|21593.18|21473.18|10
1630511290000|2021-09-01 15:48:10|21593.13|21473.13|21595.09|21475.09|21595.09|21475.09|21593.13|21473.13|10
1630511300000|2021-09-01 15:48:20|21595.02|21475.02|21593.99|21473.99|21595.81|21475.81|21593.7|21473.7|10
1630511310000|2021-09-01 15:48:30|21593.81|21473.81|21595.13|21475.13|21595.78|21475.78|21593.81|21473.81|9
1630511320000|2021-09-01 15:48:40|21595.91|21475.91|21600.87|21480.87|21601.54|21481.54|21595.91|21475.91|10
1630511330000|2021-09-01 15:48:50|21600.83|21480.83|21606.65|21486.65|21606.8|21486.8|21600.83|21480.83|10
1630511340000|2021-09-01 15:49:00|21607.04|21487.04|21605.54|21485.54|21607.04|21487.04|21603.58|21483.58|10
1630511350000|2021-09-01 15:49:10|21605.19|21485.19|21602.64|21482.64|21605.19|21485.19|21602.64|21482.64|10
1630511360000|2021-09-01 15:49:20|21602.18|21482.18|21600.76|21480.76|21602.24|21482.24|21600.76|21480.76|10
1630511370000|2021-09-01 15:49:30|21600.15|21480.15|21599.9|21479.9|21600.15|21480.15|21599.71|21479.71|10
1630511380000|2021-09-01 15:49:40|21599.83|21479.83|21602.04|21482.04|21602.04|21482.04|21599.7|21479.7|10
1630511390000|2021-09-01 15:49:50|21602.17|21482.17|21601.67|21481.67|21602.85|21482.85|21601.62|21481.62|10
1630511400000|2021-09-01 15:50:00|21602.69|21482.69|21602.82|21482.82|21602.89|21482.89|21601.65|21481.65|10
1630511410000|2021-09-01 15:50:10|21602.94|21482.94|21602.73|21482.73|21603.34|21483.34|21602.73|21482.73|10
1630511420000|2021-09-01 15:50:20|21602.95|21482.95|21601.63|21481.63|21603.64|21483.64|21601.49|21481.49|10
1630511430000|2021-09-01 15:50:30|21601.54|21481.54|21598.28|21478.28|21601.54|21481.54|21596.99|21476.99|10
1630511440000|2021-09-01 15:50:40|21597.9|21477.9|21597.77|21477.77|21597.9|21477.9|21597.43|21477.43|10
1630511450000|2021-09-01 15:50:50|21598.48|21478.48|21601.81|21481.81|21602.79|21482.79|21597.61|21477.61|10
1630511460000|2021-09-01 15:51:00|21602.11|21482.11|21604.32|21484.32|21604.32|21484.32|21602.11|21482.11|10
1630511470000|2021-09-01 15:51:10|21604.29|21484.29|21604.45|21484.45|21604.79|21484.79|21604.16|21484.16|10
1630511480000|2021-09-01 15:51:20|21604.34|21484.34|21604.15|21484.15|21604.34|21484.34|21603.77|21483.77|9
1630511490000|2021-09-01 15:51:30|21604.2|21484.2|21607.42|21487.42|21607.42|21487.42|21603.98|21483.98|10
1630511500000|2021-09-01 15:51:40|21605.23|21485.23|21607.09|21487.09|21607.09|21487.09|21605.07|21485.07|10
1630511510000|2021-09-01 15:51:50|21607.54|21487.54|21602.41|21482.41|21607.6|21487.6|21602.41|21482.41|9
1630511520000|2021-09-01 15:52:00|21602.73|21482.73|21603.26|21483.26|21604.67|21484.67|21602.73|21482.73|10
1630511530000|2021-09-01 15:52:10|21603.78|21483.78|21607.33|21487.33|21607.33|21487.33|21603.78|21483.78|10
1630511540000|2021-09-01 15:52:20|21607.47|21487.47|21600.99|21480.99|21607.47|21487.47|21600.99|21480.99|9
1630511550000|2021-09-01 15:52:30|21599.67|21479.67|21598.81|21478.81|21599.67|21479.67|21597.89|21477.89|10
1630511560000|2021-09-01 15:52:40|21598.64|21478.64|21597.36|21477.36|21599.25|21479.25|21597.36|21477.36|10
1630511570000|2021-09-01 15:52:50|21597.4|21477.4|21595.99|21475.99|21597.8|21477.8|21595.84|21475.84|10
1630511580000|2021-09-01 15:53:00|21595.85|21475.85|21592.54|21472.54|21595.85|21475.85|21592.54|21472.54|10
1630511590000|2021-09-01 15:53:10|21592.73|21472.73|21594.2|21474.2|21594.2|21474.2|21592.35|21472.35|10
1630511600000|2021-09-01 15:53:20|21594.18|21474.18|21593.76|21473.76|21594.18|21474.18|21593.61|21473.61|10
1630511610000|2021-09-01 15:53:30|21593.55|21473.55|21594.35|21474.35|21594.36|21474.36|21593.55|21473.55|10
1630511620000|2021-09-01 15:53:40|21593.66|21473.66|21590.28|21470.28|21593.66|21473.66|21590.25|21470.25|10
1630511630000|2021-09-01 15:53:50|21590.26|21470.26|21591.74|21471.74|21592.78|21472.78|21590.26|21470.26|10
1630511640000|2021-09-01 15:54:00|21591.22|21471.22|21590.79|21470.79|21591.48|21471.48|21589.81|21469.81|10
1630511650000|2021-09-01 15:54:10|21590.82|21470.82|21592.54|21472.54|21592.54|21472.54|21590.82|21470.82|10
1630511660000|2021-09-01 15:54:20|21592.59|21472.59|21597.3|21477.3|21597.3|21477.3|21592.59|21472.59|10
1630511670000|2021-09-01 15:54:30|21597.21|21477.21|21597.93|21477.93|21598.07|21478.07|21597.21|21477.21|9
1630511680000|2021-09-01 15:54:40|21598.41|21478.41|21599.06|21479.06|21599.06|21479.06|21597.54|21477.54|8
1630511690000|2021-09-01 15:54:50|21598.88|21478.88|21599.9|21479.9|21599.96|21479.96|21598.88|21478.88|10
1630511700000|2021-09-01 15:55:00|21599.6|21479.6|21593.63|21473.63|21599.63|21479.63|21593.63|21473.63|10
1630511710000|2021-09-01 15:55:10|21593.34|21473.34|21586.9|21466.9|21593.34|21473.34|21586.9|21466.9|10
1630511720000|2021-09-01 15:55:20|21587.26|21467.26|21587.81|21467.81|21588.19|21468.19|21587.26|21467.26|9
1630511730000|2021-09-01 15:55:30|21587.73|21467.73|21589.71|21469.71|21589.96|21469.96|21587.73|21467.73|10
1630511740000|2021-09-01 15:55:40|21589.59|21469.59|21588.87|21468.87|21589.8|21469.8|21588.87|21468.87|10
1630511750000|2021-09-01 15:55:50|21588.82|21468.82|21589.37|21469.37|21589.61|21469.61|21587.46|21467.46|10
1630511760000|2021-09-01 15:56:00|21589.38|21469.38|21590.72|21470.72|21590.73|21470.73|21589.38|21469.38|10
1630511770000|2021-09-01 15:56:10|21590.6|21470.6|21589.41|21469.41|21590.6|21470.6|21588.63|21468.63|10
1630511780000|2021-09-01 15:56:20|21589.12|21469.12|21587.26|21467.26|21589.12|21469.12|21587.26|21467.26|10
1630511790000|2021-09-01 15:56:30|21587.28|21467.28|21588.35|21468.35|21588.35|21468.35|21587.26|21467.26|10
1630511800000|2021-09-01 15:56:40|21587.34|21467.34|21588.51|21468.51|21588.51|21468.51|21587.2|21467.2|10
1630511810000|2021-09-01 15:56:50|21588.38|21468.38|21589.38|21469.38|21589.78|21469.78|21588.38|21468.38|10
1630511820000|2021-09-01 15:57:00|21589.73|21469.73|21598.8|21478.8|21598.8|21478.8|21589.73|21469.73|10
1630511830000|2021-09-01 15:57:10|21598.83|21478.83|21608.83|21488.83|21608.83|21488.83|21598.83|21478.83|10
1630511840000|2021-09-01 15:57:20|21609.46|21489.46|21618.39|21498.39|21618.39|21498.39|21609.46|21489.46|10
1630511850000|2021-09-01 15:57:30|21619.15|21499.15|21621.6|21501.6|21621.6|21501.6|21619.15|21499.15|10
1630511860000|2021-09-01 15:57:40|21621.62|21501.62|21624.82|21504.82|21624.82|21504.82|21621.31|21501.31|10
1630511870000|2021-09-01 15:57:50|21623.88|21503.88|21623.84|21503.84|21624.81|21504.81|21623.6|21503.6|10
1630511880000|2021-09-01 15:58:00|21623.94|21503.94|21627.46|21507.46|21627.46|21507.46|21623.94|21503.94|10
1630511890000|2021-09-01 15:58:10|21627.41|21507.41|21628.42|21508.42|21628.68|21508.68|21627.41|21507.41|10
1630511900000|2021-09-01 15:58:20|21628.55|21508.55|21632.5|21512.5|21632.5|21512.5|21628.55|21508.55|10
1630511910000|2021-09-01 15:58:30|21634.37|21514.37|21636.13|21516.13|21636.25|21516.25|21633.99|21513.99|9
1630511920000|2021-09-01 15:58:40|21636.31|21516.31|21636.25|21516.25|21636.64|21516.64|21635.65|21515.65|10
1630511930000|2021-09-01 15:58:50|21636.47|21516.47|21638.2|21518.2|21638.2|21518.2|21636.44|21516.44|10
1630511940000|2021-09-01 15:59:00|21638.44|21518.44|21636.3|21516.3|21639.58|21519.58|21636.03|21516.03|10
1630511950000|2021-09-01 15:59:10|21636.56|21516.56|21637.78|21517.78|21637.78|21517.78|21636.17|21516.17|10
1630511960000|2021-09-01 15:59:20|21637.77|21517.77|21633.69|21513.69|21637.77|21517.77|21633.2|21513.2|10
1630511970000|2021-09-01 15:59:30|21633.83|21513.83|21635.34|21515.34|21635.34|21515.34|21632.98|21512.98|10
1630511980000|2021-09-01 15:59:40|21634.72|21514.72|21633.67|21513.67|21635.75|21515.75|21633.67|21513.67|10
1630511990000|2021-09-01 15:59:50|21633.53|21513.53|21637|21517|21637.61|21517.61|21633.53|21513.53|10
1630512000000|2021-09-01 16:00:00|21636.08|21516.08|21636.84|21516.84|21636.87|21516.87|21634.67|21514.67|10
1630512010000|2021-09-01 16:00:10|21637.91|21517.91|21642.75|21522.75|21642.75|21522.75|21637.91|21517.91|10
1630512020000|2021-09-01 16:00:20|21643.63|21523.63|21645.83|21525.83|21646.14|21526.14|21643.63|21523.63|10
1630512030000|2021-09-01 16:00:30|21645.74|21525.74|21651.68|21531.68|21651.68|21531.68|21645.74|21525.74|10
1630512040000|2021-09-01 16:00:40|21651.8|21531.8|21647.96|21527.96|21651.8|21531.8|21647.96|21527.96|10
1630512050000|2021-09-01 16:00:50|21646.99|21526.99|21649.94|21529.94|21649.96|21529.96|21646.99|21526.99|10
1630512060000|2021-09-01 16:01:00|21650.02|21530.02|21648.37|21528.37|21650.53|21530.53|21648.09|21528.09|10
1630512070000|2021-09-01 16:01:10|21648.52|21528.52|21650.55|21530.55|21651.08|21531.08|21648.52|21528.52|10
1630512080000|2021-09-01 16:01:20|21651.78|21531.78|21648.68|21528.68|21651.78|21531.78|21648.68|21528.68|10
1630512090000|2021-09-01 16:01:30|21648.87|21528.87|21651.62|21531.62|21651.67|21531.67|21648.87|21528.87|10
1630512100000|2021-09-01 16:01:40|21651.57|21531.57|21654.59|21534.59|21654.59|21534.59|21651.57|21531.57|10
1630512110000|2021-09-01 16:01:50|21654.82|21534.82|21655.11|21535.11|21656.16|21536.16|21654.82|21534.82|10
1630512120000|2021-09-01 16:02:00|21655.5|21535.5|21656.96|21536.96|21657.32|21537.32|21655.5|21535.5|9
1630512130000|2021-09-01 16:02:10|21655.3|21535.3|21653.28|21533.28|21655.3|21535.3|21651.71|21531.71|10
1630512140000|2021-09-01 16:02:20|21654.18|21534.18|21655.86|21535.86|21659.15|21539.15|21654.18|21534.18|10
1630512150000|2021-09-01 16:02:30|21656.92|21536.92|21663.14|21543.14|21663.14|21543.14|21656.39|21536.39|10
1630512160000|2021-09-01 16:02:40|21662.38|21542.38|21664.48|21544.48|21664.48|21544.48|21662.22|21542.22|10
1630512170000|2021-09-01 16:02:50|21664.39|21544.39|21671.52|21551.52|21671.52|21551.52|21664.39|21544.39|10
1630512180000|2021-09-01 16:03:00|21671.25|21551.25|21677.08|21557.08|21677.08|21557.08|21670.73|21550.73|10
1630512190000|2021-09-01 16:03:10|21678.88|21558.88|21686.05|21566.05|21686.05|21566.05|21678.88|21558.88|10
1630512200000|2021-09-01 16:03:20|21686.06|21566.06|21687.77|21567.77|21688.99|21568.99|21686.06|21566.06|10
1630512210000|2021-09-01 16:03:30|21686.17|21566.17|21690.41|21570.41|21690.41|21570.41|21686.17|21566.17|10
1630512220000|2021-09-01 16:03:40|21689.46|21569.46|21690.71|21570.71|21690.91|21570.91|21689.46|21569.46|10
1630512230000|2021-09-01 16:03:50|21691.27|21571.27|21693.28|21573.28|21693.73|21573.73|21691.27|21571.27|10
1630512240000|2021-09-01 16:04:00|21693.1|21573.1|21687.72|21567.72|21693.1|21573.1|21687.7|21567.7|10
1630512250000|2021-09-01 16:04:10|21687.58|21567.58|21687.11|21567.11|21687.95|21567.95|21686.16|21566.16|10
1630512260000|2021-09-01 16:04:20|21687.6|21567.6|21685.51|21565.51|21687.85|21567.85|21685.33|21565.33|10
1630512270000|2021-09-01 16:04:30|21685.58|21565.58|21686.35|21566.35|21686.66|21566.66|21685.25|21565.25|10
1630512280000|2021-09-01 16:04:40|21686.54|21566.54|21687.85|21567.85|21688.16|21568.16|21686.53|21566.53|10
1630512290000|2021-09-01 16:04:50|21687.6|21567.6|21691.95|21571.95|21691.95|21571.95|21687.6|21567.6|10
1630512300000|2021-09-01 16:05:00|21692.65|21572.65|21693.59|21573.59|21693.59|21573.59|21692.35|21572.35|10
1630512310000|2021-09-01 16:05:10|21693.39|21573.39|21692.78|21572.78|21694.2|21574.2|21692.78|21572.78|10
1630512320000|2021-09-01 16:05:20|21693.01|21573.01|21691.96|21571.96|21694.32|21574.32|21691.96|21571.96|9
1630512330000|2021-09-01 16:05:30|21692.89|21572.89|21685.17|21565.17|21692.89|21572.89|21685.17|21565.17|10
1630512340000|2021-09-01 16:05:40|21684.37|21564.37|21686.8|21566.8|21687.09|21567.09|21682.28|21562.28|10
1630512350000|2021-09-01 16:05:50|21688.47|21568.47|21686.5|21566.5|21688.47|21568.47|21686.47|21566.47|10
1630512360000|2021-09-01 16:06:00|21686.33|21566.33|21687.62|21567.62|21687.62|21567.62|21686.33|21566.33|10
1630512370000|2021-09-01 16:06:10|21685.78|21565.78|21688.37|21568.37|21689.01|21569.01|21685.5|21565.5|10
1630512380000|2021-09-01 16:06:20|21688.02|21568.02|21687.21|21567.21|21688.04|21568.04|21687.21|21567.21|10
1630512390000|2021-09-01 16:06:30|21687.33|21567.33|21686.25|21566.25|21687.58|21567.58|21686.25|21566.25|9
1630512400000|2021-09-01 16:06:40|21686.44|21566.44|21686.95|21566.95|21686.95|21566.95|21685.23|21565.23|10
1630512410000|2021-09-01 16:06:50|21686.7|21566.7|21688.69|21568.69|21689.34|21569.34|21686.7|21566.7|10
1630512420000|2021-09-01 16:07:00|21689.31|21569.31|21692.52|21572.52|21692.52|21572.52|21689.31|21569.31|10
1630512430000|2021-09-01 16:07:10|21693|21573|21692.47|21572.47|21693|21573|21690.75|21570.75|10
1630512440000|2021-09-01 16:07:20|21692.8|21572.8|21692.06|21572.06|21694.68|21574.68|21692.06|21572.06|10
1630512450000|2021-09-01 16:07:30|21692.11|21572.11|21691.28|21571.28|21692.54|21572.54|21691.28|21571.28|10
1630512460000|2021-09-01 16:07:40|21691.44|21571.44|21691.16|21571.16|21691.84|21571.84|21690.34|21570.34|10
1630512470000|2021-09-01 16:07:50|21691.28|21571.28|21690.96|21570.96|21691.3|21571.3|21689.5|21569.5|10
1630512480000|2021-09-01 16:08:00|21690.83|21570.83|21687.47|21567.47|21690.83|21570.83|21686.57|21566.57|10
1630512490000|2021-09-01 16:08:10|21687.62|21567.62|21687.29|21567.29|21689.7|21569.7|21687.29|21567.29|10
1630512500000|2021-09-01 16:08:20|21686.78|21566.78|21685.98|21565.98|21686.81|21566.81|21685.07|21565.07|10
1630512510000|2021-09-01 16:08:30|21684.08|21564.08|21681.94|21561.94|21684.08|21564.08|21680.54|21560.54|10
1630512520000|2021-09-01 16:08:40|21681.99|21561.99|21683.59|21563.59|21683.72|21563.72|21681.99|21561.99|9
1630512530000|2021-09-01 16:08:50|21684.85|21564.85|21686.81|21566.81|21686.81|21566.81|21684.85|21564.85|10
1630512540000|2021-09-01 16:09:00|21686.24|21566.24|21680.88|21560.88|21686.24|21566.24|21680.88|21560.88|10
1630512550000|2021-09-01 16:09:10|21680.84|21560.84|21676.51|21556.51|21680.84|21560.84|21676.51|21556.51|10
1630512560000|2021-09-01 16:09:20|21676.82|21556.82|21671.15|21551.15|21676.82|21556.82|21671.15|21551.15|10
1630512570000|2021-09-01 16:09:30|21671.83|21551.83|21670.16|21550.16|21671.88|21551.88|21669.86|21549.86|10
1630512580000|2021-09-01 16:09:40|21670.14|21550.14|21668.2|21548.2|21670.14|21550.14|21668.2|21548.2|10
1630512590000|2021-09-01 16:09:50|21668.23|21548.23|21667.59|21547.59|21668.23|21548.23|21665.82|21545.82|10
1630512600000|2021-09-01 16:10:00|21667.56|21547.56|21665.57|21545.57|21667.86|21547.86|21665.17|21545.17|10
1630512610000|2021-09-01 16:10:10|21665.39|21545.39|21664.5|21544.5|21666.58|21546.58|21664.4|21544.4|10
1630512620000|2021-09-01 16:10:20|21664.9|21544.9|21669.74|21549.74|21669.74|21549.74|21664.9|21544.9|10
1630512630000|2021-09-01 16:10:30|21669.72|21549.72|21674.5|21554.5|21674.5|21554.5|21669.72|21549.72|10
1630512640000|2021-09-01 16:10:40|21674.51|21554.51|21677.08|21557.08|21677.08|21557.08|21674.51|21554.51|10
1630512650000|2021-09-01 16:10:50|21677.06|21557.06|21676.52|21556.52|21677.69|21557.69|21676.52|21556.52|10
1630512660000|2021-09-01 16:11:00|21675.79|21555.79|21674.37|21554.37|21675.79|21555.79|21673.88|21553.88|10
1630512670000|2021-09-01 16:11:10|21674.28|21554.28|21670.84|21550.84|21674.28|21554.28|21670.84|21550.84|9
1630512680000|2021-09-01 16:11:20|21671.94|21551.94|21666.53|21546.53|21671.94|21551.94|21666.53|21546.53|10
1630512690000|2021-09-01 16:11:30|21667.76|21547.76|21664.28|21544.28|21667.82|21547.82|21664.28|21544.28|10
1630512700000|2021-09-01 16:11:40|21663.39|21543.39|21660.49|21540.49|21664|21544|21660.49|21540.49|10
1630512710000|2021-09-01 16:11:50|21660.76|21540.76|21658.83|21538.83|21660.76|21540.76|21657.84|21537.84|10
1630512720000|2021-09-01 16:12:00|21658.1|21538.1|21655.49|21535.49|21658.1|21538.1|21655.49|21535.49|10
1630512730000|2021-09-01 16:12:10|21652.8|21532.8|21646.07|21526.07|21652.8|21532.8|21645.66|21525.66|10
1630512740000|2021-09-01 16:12:20|21645.95|21525.95|21645.16|21525.16|21645.95|21525.95|21644.88|21524.88|10
1630512750000|2021-09-01 16:12:30|21645.3|21525.3|21647.39|21527.39|21647.52|21527.52|21645.3|21525.3|10
1630512760000|2021-09-01 16:12:40|21648.22|21528.22|21652.68|21532.68|21652.68|21532.68|21648.22|21528.22|10
1630512770000|2021-09-01 16:12:50|21652.9|21532.9|21656.16|21536.16|21656.16|21536.16|21652.9|21532.9|10
1630512780000|2021-09-01 16:13:00|21655.99|21535.99|21656.58|21536.58|21656.63|21536.63|21655.99|21535.99|10
1630512790000|2021-09-01 16:13:10|21656.72|21536.72|21656.19|21536.19|21656.72|21536.72|21655.57|21535.57|10
1630512800000|2021-09-01 16:13:20|21656.16|21536.16|21658.67|21538.67|21658.67|21538.67|21656.15|21536.15|10
1630512810000|2021-09-01 16:13:30|21658.36|21538.36|21655.32|21535.32|21658.54|21538.54|21655.32|21535.32|10
1630512820000|2021-09-01 16:13:40|21655.45|21535.45|21655.7|21535.7|21657.12|21537.12|21655.19|21535.19|9
1630512830000|2021-09-01 16:13:50|21655.64|21535.64|21654.5|21534.5|21655.65|21535.65|21654.31|21534.31|10
1630512840000|2021-09-01 16:14:00|21653.99|21533.99|21652.64|21532.64|21653.99|21533.99|21652.57|21532.57|10
1630512850000|2021-09-01 16:14:10|21652.42|21532.42|21650.66|21530.66|21652.69|21532.69|21650.48|21530.48|10
1630512860000|2021-09-01 16:14:20|21650.5|21530.5|21650.76|21530.76|21651.17|21531.17|21649.98|21529.98|10
1630512870000|2021-09-01 16:14:30|21650.66|21530.66|21646.25|21526.25|21650.66|21530.66|21644.09|21524.09|10
1630512880000|2021-09-01 16:14:40|21648|21528|21647.96|21527.96|21648.16|21528.16|21645.45|21525.45|10
1630512890000|2021-09-01 16:14:50|21648.52|21528.52|21648.73|21528.73|21649.04|21529.04|21648.52|21528.52|9
1630512900000|2021-09-01 16:15:00|21648.98|21528.98|21650.45|21530.45|21650.95|21530.95|21648.98|21528.98|10
1630512910000|2021-09-01 16:15:10|21650.73|21530.73|21652.38|21532.38|21652.62|21532.62|21649.02|21529.02|10
1630512920000|2021-09-01 16:15:20|21653.23|21533.23|21655.19|21535.19|21655.19|21535.19|21652.15|21532.15|10
1630512930000|2021-09-01 16:15:30|21655.03|21535.03|21656.07|21536.07|21656.26|21536.26|21655.03|21535.03|10
1630512940000|2021-09-01 16:15:40|21656.11|21536.11|21657.36|21537.36|21657.36|21537.36|21655.59|21535.59|10
1630512950000|2021-09-01 16:15:50|21658.07|21538.07|21662.13|21542.13|21662.13|21542.13|21658.07|21538.07|10
1630512960000|2021-09-01 16:16:00|21662.19|21542.19|21661.92|21541.92|21662.19|21542.19|21661.58|21541.58|10
1630512970000|2021-09-01 16:16:10|21661.69|21541.69|21665.06|21545.06|21665.06|21545.06|21661.69|21541.69|9
1630512980000|2021-09-01 16:16:20|21664.99|21544.99|21674.04|21554.04|21674.04|21554.04|21664.99|21544.99|10
1630512990000|2021-09-01 16:16:30|21675.83|21555.83|21678.35|21558.35|21678.35|21558.35|21675.83|21555.83|10
1630513000000|2021-09-01 16:16:40|21678.23|21558.23|21679.7|21559.7|21679.7|21559.7|21678.2|21558.2|9
1630513010000|2021-09-01 16:16:50|21679.61|21559.61|21682.84|21562.84|21683.1|21563.1|21679.27|21559.27|10
1630513020000|2021-09-01 16:17:00|21682.89|21562.89|21681.59|21561.59|21682.89|21562.89|21681.59|21561.59|10
1630513030000|2021-09-01 16:17:10|21679.84|21559.84|21679.93|21559.93|21680.6|21560.6|21679.76|21559.76|9
1630513040000|2021-09-01 16:17:20|21680.16|21560.16|21679.09|21559.09|21680.21|21560.21|21679.09|21559.09|10
1630513050000|2021-09-01 16:17:30|21679.05|21559.05|21681.12|21561.12|21681.19|21561.19|21679.05|21559.05|10
1630513060000|2021-09-01 16:17:40|21679.61|21559.61|21682.93|21562.93|21682.93|21562.93|21679.61|21559.61|10
1630513070000|2021-09-01 16:17:50|21683.12|21563.12|21684.99|21564.99|21684.99|21564.99|21683.12|21563.12|10
1630513080000|2021-09-01 16:18:00|21685.21|21565.21|21685.59|21565.59|21685.59|21565.59|21683.98|21563.98|10
1630513090000|2021-09-01 16:18:10|21685.88|21565.88|21688.93|21568.93|21690.05|21570.05|21685.88|21565.88|10
1630513100000|2021-09-01 16:18:20|21688.67|21568.67|21689.48|21569.48|21690.84|21570.84|21688.58|21568.58|10
1630513110000|2021-09-01 16:18:30|21688.18|21568.18|21685.73|21565.73|21689.25|21569.25|21685.73|21565.73|10
1630513120000|2021-09-01 16:18:40|21683.25|21563.25|21678.7|21558.7|21683.53|21563.53|21678.7|21558.7|10
1630513130000|2021-09-01 16:18:50|21678.9|21558.9|21678.41|21558.41|21679.46|21559.46|21678.41|21558.41|9
1630513140000|2021-09-01 16:19:00|21675.12|21555.12|21669.35|21549.35|21675.12|21555.12|21669.35|21549.35|10
1630513150000|2021-09-01 16:19:10|21668.94|21548.94|21668.71|21548.71|21668.94|21548.94|21667.96|21547.96|10
1630513160000|2021-09-01 16:19:20|21669.06|21549.06|21672.4|21552.4|21672.4|21552.4|21668.66|21548.66|10
1630513170000|2021-09-01 16:19:30|21671.95|21551.95|21669.63|21549.63|21671.98|21551.98|21669.56|21549.56|10
1630513180000|2021-09-01 16:19:40|21670.93|21550.93|21665.95|21545.95|21670.93|21550.93|21665.92|21545.92|9
1630513190000|2021-09-01 16:19:50|21665.17|21545.17|21666.17|21546.17|21666.17|21546.17|21664.92|21544.92|10
1630513200000|2021-09-01 16:20:00|21666.18|21546.18|21668.38|21548.38|21668.38|21548.38|21666.18|21546.18|10
1630513210000|2021-09-01 16:20:10|21668.99|21548.99|21671.13|21551.13|21672.96|21552.96|21668.99|21548.99|10
1630513220000|2021-09-01 16:20:20|21671.34|21551.34|21669.2|21549.2|21671.95|21551.95|21669.2|21549.2|10
1630513230000|2021-09-01 16:20:30|21668.84|21548.84|21661.15|21541.15|21668.84|21548.84|21661.15|21541.15|10
1630513240000|2021-09-01 16:20:40|21660.51|21540.51|21657.95|21537.95|21660.51|21540.51|21657.74|21537.74|9
1630513250000|2021-09-01 16:20:50|21657.85|21537.85|21655.01|21535.01|21657.96|21537.96|21655.01|21535.01|10
1630513260000|2021-09-01 16:21:00|21654.69|21534.69|21651.5|21531.5|21654.69|21534.69|21651.5|21531.5|10
1630513270000|2021-09-01 16:21:10|21652.39|21532.39|21643.23|21523.23|21652.39|21532.39|21643.23|21523.23|10
1630513280000|2021-09-01 16:21:20|21643.26|21523.26|21633.88|21513.88|21643.31|21523.31|21633.88|21513.88|10
1630513290000|2021-09-01 16:21:30|21633.23|21513.23|21626.76|21506.76|21633.62|21513.62|21626.76|21506.76|10
1630513300000|2021-09-01 16:21:40|21625.03|21505.03|21619.14|21499.14|21625.03|21505.03|21618.82|21498.82|10
1630513310000|2021-09-01 16:21:50|21617.32|21497.32|21615.66|21495.66|21618.2|21498.2|21612.88|21492.88|10
1630513320000|2021-09-01 16:22:00|21615.86|21495.86|21616.1|21496.1|21616.49|21496.49|21614.96|21494.96|10
1630513330000|2021-09-01 16:22:10|21616.49|21496.49|21615.79|21495.79|21616.49|21496.49|21614.88|21494.88|10
1630513340000|2021-09-01 16:22:20|21616.04|21496.04|21617.79|21497.79|21618.48|21498.48|21616.04|21496.04|10
1630513350000|2021-09-01 16:22:30|21618.07|21498.07|21620.5|21500.5|21621.72|21501.72|21618.07|21498.07|9
1630513360000|2021-09-01 16:22:40|21620.34|21500.34|21617.49|21497.49|21620.76|21500.76|21617.49|21497.49|10
1630513370000|2021-09-01 16:22:50|21617.28|21497.28|21612.3|21492.3|21617.28|21497.28|21612.3|21492.3|10
1630513380000|2021-09-01 16:23:00|21612.18|21492.18|21609.12|21489.12|21612.18|21492.18|21606.5|21486.5|10
1630513390000|2021-09-01 16:23:10|21609.19|21489.19|21607.12|21487.12|21609.39|21489.39|21607.12|21487.12|10
1630513400000|2021-09-01 16:23:20|21606.95|21486.95|21604.7|21484.7|21606.95|21486.95|21604.19|21484.19|9
1630513410000|2021-09-01 16:23:30|21604.74|21484.74|21605.72|21485.72|21606.59|21486.59|21604.74|21484.74|10
1630513420000|2021-09-01 16:23:40|21606.47|21486.47|21603.92|21483.92|21606.92|21486.92|21602.46|21482.46|10
1630513430000|2021-09-01 16:23:50|21603.17|21483.17|21599.33|21479.33|21603.17|21483.17|21598.84|21478.84|10
1630513440000|2021-09-01 16:24:00|21599.53|21479.53|21598|21478|21600.37|21480.37|21598|21478|10
1630513450000|2021-09-01 16:24:10|21597.87|21477.87|21597.18|21477.18|21597.93|21477.93|21597.11|21477.11|10
1630513460000|2021-09-01 16:24:20|21597.01|21477.01|21596.08|21476.08|21597.13|21477.13|21595.43|21475.43|10
1630513470000|2021-09-01 16:24:30|21596.64|21476.64|21594.28|21474.28|21596.64|21476.64|21594.28|21474.28|10
1630513480000|2021-09-01 16:24:40|21594.83|21474.83|21592.92|21472.92|21594.83|21474.83|21592.92|21472.92|9
1630513490000|2021-09-01 16:24:50|21593.06|21473.06|21592.93|21472.93|21593.09|21473.09|21592.53|21472.53|10
1630513500000|2021-09-01 16:25:00|21593.13|21473.13|21593.83|21473.83|21594.53|21474.53|21592.92|21472.92|10
1630513510000|2021-09-01 16:25:10|21594|21474|21590.93|21470.93|21594.01|21474.01|21590.93|21470.93|10
1630513520000|2021-09-01 16:25:20|21590.86|21470.86|21590.9|21470.9|21592.71|21472.71|21590.86|21470.86|10
1630513530000|2021-09-01 16:25:30|21590.51|21470.51|21589.52|21469.52|21590.75|21470.75|21588.97|21468.97|9
1630513540000|2021-09-01 16:25:40|21589.57|21469.57|21594.82|21474.82|21594.82|21474.82|21589.57|21469.57|10
1630513550000|2021-09-01 16:25:50|21595.38|21475.38|21596.12|21476.12|21596.12|21476.12|21593.97|21473.97|10
1630513560000|2021-09-01 16:26:00|21595.05|21475.05|21591.28|21471.28|21595.06|21475.06|21591.1|21471.1|10
1630513570000|2021-09-01 16:26:10|21591.08|21471.08|21598.51|21478.51|21598.51|21478.51|21591.08|21471.08|10
1630513580000|2021-09-01 16:26:20|21598.4|21478.4|21599.71|21479.71|21601.37|21481.37|21598.4|21478.4|10
1630513590000|2021-09-01 16:26:30|21599.49|21479.49|21604.04|21484.04|21604.1|21484.1|21599.36|21479.36|10
1630513600000|2021-09-01 16:26:40|21603.89|21483.89|21604.09|21484.09|21604.33|21484.33|21602.55|21482.55|9
1630513610000|2021-09-01 16:26:50|21604.39|21484.39|21600.83|21480.83|21604.73|21484.73|21600.83|21480.83|10
1630513620000|2021-09-01 16:27:00|21600.17|21480.17|21599.12|21479.12|21600.17|21480.17|21598.14|21478.14|10
1630513630000|2021-09-01 16:27:10|21597.85|21477.85|21597.72|21477.72|21598.17|21478.17|21596.82|21476.82|9
1630513640000|2021-09-01 16:27:20|21597.08|21477.08|21600.64|21480.64|21600.64|21480.64|21597.07|21477.07|10
1630513650000|2021-09-01 16:27:30|21600.98|21480.98|21602.25|21482.25|21603.04|21483.04|21600.98|21480.98|10
1630513660000|2021-09-01 16:27:40|21603.05|21483.05|21612.61|21492.61|21612.61|21492.61|21603.05|21483.05|10
1630513670000|2021-09-01 16:27:50|21613.59|21493.59|21620.75|21500.75|21620.92|21500.92|21612.32|21492.32|10
1630513680000|2021-09-01 16:28:00|21619.21|21499.21|21623.36|21503.36|21623.36|21503.36|21619.13|21499.13|9
1630513690000|2021-09-01 16:28:10|21623.61|21503.61|21629.28|21509.28|21629.28|21509.28|21623.61|21503.61|10
1630513700000|2021-09-01 16:28:20|21629.33|21509.33|21629.45|21509.45|21629.65|21509.65|21627.92|21507.92|10
1630513710000|2021-09-01 16:28:30|21629.26|21509.26|21628.71|21508.71|21629.45|21509.45|21628.07|21508.07|10
1630513720000|2021-09-01 16:28:40|21628.84|21508.84|21630.09|21510.09|21632.66|21512.66|21628.83|21508.83|10
1630513730000|2021-09-01 16:28:50|21630.18|21510.18|21633.01|21513.01|21633.01|21513.01|21630.18|21510.18|10
1630513740000|2021-09-01 16:29:00|21632.56|21512.56|21633.84|21513.84|21633.88|21513.88|21632.32|21512.32|10
1630513750000|2021-09-01 16:29:10|21632.98|21512.98|21628.58|21508.58|21632.98|21512.98|21628.58|21508.58|10
1630513760000|2021-09-01 16:29:20|21628.48|21508.48|21626.55|21506.55|21629.51|21509.51|21626.18|21506.18|10
1630513770000|2021-09-01 16:29:30|21626.8|21506.8|21626.04|21506.04|21627.05|21507.05|21624.86|21504.86|9
1630513780000|2021-09-01 16:29:40|21625.59|21505.59|21625.08|21505.08|21625.59|21505.59|21623.95|21503.95|10
1630513790000|2021-09-01 16:29:50|21623.83|21503.83|21624.64|21504.64|21624.74|21504.74|21622.03|21502.03|10
1630513800000|2021-09-01 16:30:00|21626.41|21506.41|21626.3|21506.3|21626.95|21506.95|21625.45|21505.45|10
1630513810000|2021-09-01 16:30:10|21625.07|21505.07|21627.16|21507.16|21627.5|21507.5|21625.07|21505.07|10
1630513820000|2021-09-01 16:30:20|21627.24|21507.24|21627.51|21507.51|21627.51|21507.51|21626.43|21506.43|10
1630513830000|2021-09-01 16:30:30|21627.92|21507.92|21629.7|21509.7|21629.7|21509.7|21627.69|21507.69|10
1630513840000|2021-09-01 16:30:40|21629.92|21509.92|21632.06|21512.06|21632.06|21512.06|21629.92|21509.92|10
1630513850000|2021-09-01 16:30:50|21633.9|21513.9|21637.02|21517.02|21637.02|21517.02|21633.9|21513.9|10
1630513860000|2021-09-01 16:31:00|21637.92|21517.92|21641.29|21521.29|21641.29|21521.29|21637.92|21517.92|10
1630513870000|2021-09-01 16:31:10|21641.57|21521.57|21644.95|21524.95|21644.95|21524.95|21641.57|21521.57|10
1630513880000|2021-09-01 16:31:20|21645.51|21525.51|21650.12|21530.12|21650.12|21530.12|21645.51|21525.51|10
1630513890000|2021-09-01 16:31:30|21649.22|21529.22|21671.63|21551.63|21671.63|21551.63|21649.22|21529.22|10
1630513900000|2021-09-01 16:31:40|21671.75|21551.75|21705.64|21585.64|21705.64|21585.64|21671.75|21551.75|10
1630513910000|2021-09-01 16:31:50|21706.87|21586.87|21709.5|21589.5|21709.5|21589.5|21701.89|21581.89|10
1630513920000|2021-09-01 16:32:00|21710.21|21590.21|21728.23|21608.23|21728.23|21608.23|21710.21|21590.21|10
1630513930000|2021-09-01 16:32:10|21733.61|21613.61|21745|21625|21745.14|21625.14|21733.17|21613.17|10
1630513940000|2021-09-01 16:32:20|21745.75|21625.75|21768.04|21648.04|21768.04|21648.04|21745.39|21625.39|10
1630513950000|2021-09-01 16:32:30|21771.18|21651.18|21834.92|21714.92|21834.92|21714.92|21771.18|21651.18|10
1630513960000|2021-09-01 16:32:40|21835.96|21715.96|21867.24|21747.24|21874.96|21754.96|21835.96|21715.96|10
1630513970000|2021-09-01 16:32:50|21847.61|21727.61|21824|21704|21847.61|21727.61|21822.69|21702.69|10
1630513980000|2021-09-01 16:33:00|21820.04|21700.04|21811.73|21691.73|21820.04|21700.04|21811.73|21691.73|10
1630513990000|2021-09-01 16:33:10|21809.99|21689.99|21826.05|21706.05|21826.05|21706.05|21809.99|21689.99|10
1630514000000|2021-09-01 16:33:20|21825.4|21705.4|21838.33|21718.33|21838.33|21718.33|21825.4|21705.4|10
1630514010000|2021-09-01 16:33:30|21839.97|21719.97|21844.09|21724.09|21845.66|21725.66|21839.97|21719.97|10
1630514020000|2021-09-01 16:33:40|21844.83|21724.83|21854.21|21734.21|21854.21|21734.21|21843.43|21723.43|10
1630514030000|2021-09-01 16:33:50|21855.24|21735.24|21868.97|21748.97|21868.97|21748.97|21855.24|21735.24|10
1630514040000|2021-09-01 16:34:00|21871.96|21751.96|21868.3|21748.3|21874.5|21754.5|21867.9|21747.9|10
1630514050000|2021-09-01 16:34:10|21868.11|21748.11|21860.89|21740.89|21868.11|21748.11|21858.1|21738.1|10
1630514060000|2021-09-01 16:34:20|21861.73|21741.73|21859.18|21739.18|21862.73|21742.73|21858.58|21738.58|10
1630514070000|2021-09-01 16:34:30|21858.53|21738.53|21857.08|21737.08|21858.53|21738.53|21852.64|21732.64|10
1630514080000|2021-09-01 16:34:40|21861.35|21741.35|21868.14|21748.14|21868.14|21748.14|21860.62|21740.62|10
1630514090000|2021-09-01 16:34:50|21867.27|21747.27|21872.73|21752.73|21872.73|21752.73|21867.27|21747.27|10
1630514100000|2021-09-01 16:35:00|21874.15|21754.15|21875.53|21755.53|21875.53|21755.53|21870.81|21750.81|10
1630514110000|2021-09-01 16:35:10|21875.5|21755.5|21882.41|21762.41|21882.41|21762.41|21875.5|21755.5|10
1630514120000|2021-09-01 16:35:20|21885.06|21765.06|21903.34|21783.34|21903.34|21783.34|21885.06|21765.06|10
1630514130000|2021-09-01 16:35:30|21904.73|21784.73|21913.34|21793.34|21913.34|21793.34|21904.26|21784.26|10
1630514140000|2021-09-01 16:35:40|21912.54|21792.54|21909.71|21789.71|21915.31|21795.31|21909.71|21789.71|10
1630514150000|2021-09-01 16:35:50|21909.4|21789.4|21903.76|21783.76|21909.4|21789.4|21903.54|21783.54|10
1630514160000|2021-09-01 16:36:00|21903.61|21783.61|21898.71|21778.71|21904.51|21784.51|21898.71|21778.71|10
1630514170000|2021-09-01 16:36:10|21898.99|21778.99|21894.82|21774.82|21899.58|21779.58|21894.82|21774.82|10
1630514180000|2021-09-01 16:36:20|21893.47|21773.47|21886.39|21766.39|21893.89|21773.89|21886.39|21766.39|9
1630514190000|2021-09-01 16:36:30|21885.68|21765.68|21880.93|21760.93|21886.63|21766.63|21880.66|21760.66|10
1630514200000|2021-09-01 16:36:40|21880.12|21760.12|21875.2|21755.2|21880.12|21760.12|21875.2|21755.2|10
1630514210000|2021-09-01 16:36:50|21875.08|21755.08|21869.2|21749.2|21875.08|21755.08|21869.16|21749.16|10
1630514220000|2021-09-01 16:37:00|21869.47|21749.47|21871.46|21751.46|21871.57|21751.57|21869.47|21749.47|10
1630514230000|2021-09-01 16:37:10|21872.29|21752.29|21873.68|21753.68|21873.68|21753.68|21871.03|21751.03|10
1630514240000|2021-09-01 16:37:20|21875.8|21755.8|21886.38|21766.38|21886.6|21766.6|21875.8|21755.8|10
1630514250000|2021-09-01 16:37:30|21888.14|21768.14|21895.5|21775.5|21895.5|21775.5|21887.5|21767.5|10
1630514260000|2021-09-01 16:37:40|21897.28|21777.28|21893.33|21773.33|21898.62|21778.62|21893.33|21773.33|10
1630514270000|2021-09-01 16:37:50|21892.96|21772.96|21894.78|21774.78|21897.67|21777.67|21892.96|21772.96|10
1630514280000|2021-09-01 16:38:00|21895.36|21775.36|21904.76|21784.76|21904.76|21784.76|21895.36|21775.36|10
1630514290000|2021-09-01 16:38:10|21905.79|21785.79|21906.62|21786.62|21906.62|21786.62|21903.61|21783.61|10
1630514300000|2021-09-01 16:38:20|21906.75|21786.75|21924.46|21804.46|21924.61|21804.61|21906.75|21786.75|10
1630514310000|2021-09-01 16:38:30|21924.31|21804.31|21935.45|21815.45|21935.45|21815.45|21924.31|21804.31|10
1630514320000|2021-09-01 16:38:40|21937.68|21817.68|21941.72|21821.72|21942.32|21822.32|21936.71|21816.71|10
1630514330000|2021-09-01 16:38:50|21939.16|21819.16|21942.38|21822.38|21942.38|21822.38|21936.69|21816.69|10
1630514340000|2021-09-01 16:39:00|21942.93|21822.93|21953.37|21833.37|21953.47|21833.47|21942.93|21822.93|10
1630514350000|2021-09-01 16:39:10|21952.9|21832.9|21955.01|21835.01|21955.65|21835.65|21952.9|21832.9|10
1630514360000|2021-09-01 16:39:20|21954.58|21834.58|21959.5|21839.5|21959.5|21839.5|21954.5|21834.5|10
1630514370000|2021-09-01 16:39:30|21959.09|21839.09|21957.98|21837.98|21959.09|21839.09|21956.76|21836.76|10
1630514380000|2021-09-01 16:39:40|21958.05|21838.05|21967.24|21847.24|21967.24|21847.24|21958.05|21838.05|10
1630514390000|2021-09-01 16:39:50|21969.08|21849.08|21971.29|21851.29|21974.52|21854.52|21969.08|21849.08|10
1630514400000|2021-09-01 16:40:00|21970.83|21850.83|21963.48|21843.48|21971.82|21851.82|21963.48|21843.48|10
1630514410000|2021-09-01 16:40:10|21964.14|21844.14|21948.71|21828.71|21964.14|21844.14|21948.5|21828.5|10
1630514420000|2021-09-01 16:40:20|21945.78|21825.78|21943.81|21823.81|21945.78|21825.78|21942.94|21822.94|10
1630514430000|2021-09-01 16:40:30|21944.79|21824.79|21944.47|21824.47|21944.79|21824.79|21942.67|21822.67|10
1630514440000|2021-09-01 16:40:40|21944.29|21824.29|21952.11|21832.11|21952.11|21832.11|21943.85|21823.85|10
1630514450000|2021-09-01 16:40:50|21951.45|21831.45|21955.94|21835.94|21956.96|21836.96|21951.45|21831.45|10
1630514460000|2021-09-01 16:41:00|21956.36|21836.36|21960.18|21840.18|21960.34|21840.34|21955.79|21835.79|10
1630514470000|2021-09-01 16:41:10|21959.72|21839.72|21957.94|21837.94|21959.72|21839.72|21956.4|21836.4|10
1630514480000|2021-09-01 16:41:20|21958.74|21838.74|21957.62|21837.62|21959.12|21839.12|21956.23|21836.23|10
1630514490000|2021-09-01 16:41:30|21958.67|21838.67|21958.45|21838.45|21961.96|21841.96|21958.45|21838.45|10
1630514500000|2021-09-01 16:41:40|21957.13|21837.13|21954.19|21834.19|21958.34|21838.34|21954.19|21834.19|10
1630514510000|2021-09-01 16:41:50|21954.18|21834.18|21953.16|21833.16|21954.18|21834.18|21952.28|21832.28|10
1630514520000|2021-09-01 16:42:00|21953.67|21833.67|21961.95|21841.95|21961.95|21841.95|21953.67|21833.67|10
1630514530000|2021-09-01 16:42:10|21965.09|21845.09|21965.87|21845.87|21967.04|21847.04|21965.09|21845.09|10
1630514540000|2021-09-01 16:42:20|21966.17|21846.17|21964.76|21844.76|21966.86|21846.86|21964.76|21844.76|10
1630514550000|2021-09-01 16:42:30|21963.69|21843.69|21959.81|21839.81|21963.69|21843.69|21959.07|21839.07|10
1630514560000|2021-09-01 16:42:40|21958.68|21838.68|21960.01|21840.01|21960.35|21840.35|21958.68|21838.68|10
1630514570000|2021-09-01 16:42:50|21960.09|21840.09|21960.73|21840.73|21960.73|21840.73|21959.34|21839.34|10
1630514580000|2021-09-01 16:43:00|21961.14|21841.14|21965.81|21845.81|21965.81|21845.81|21960.85|21840.85|10
1630514590000|2021-09-01 16:43:10|21965.93|21845.93|21971.9|21851.9|21971.9|21851.9|21965.93|21845.93|10
1630514600000|2021-09-01 16:43:20|21973.44|21853.44|21976.3|21856.3|21976.3|21856.3|21972.54|21852.54|10
1630514610000|2021-09-01 16:43:30|21976.67|21856.67|21989.19|21869.19|21989.19|21869.19|21976.67|21856.67|10
1630514620000|2021-09-01 16:43:40|21993.45|21873.45|22005.77|21885.77|22005.77|21885.77|21993.45|21873.45|10
1630514630000|2021-09-01 16:43:50|22006.42|21886.42|22007.45|21887.45|22007.45|21887.45|22004.56|21884.56|10
1630514640000|2021-09-01 16:44:00|22007.56|21887.56|22011.17|21891.17|22018.42|21898.42|22007.56|21887.56|10
1630514650000|2021-09-01 16:44:10|22009.37|21889.37|22004.24|21884.24|22009.37|21889.37|22003.9|21883.9|10
1630514660000|2021-09-01 16:44:20|22004.31|21884.31|22004.26|21884.26|22004.65|21884.65|22003.18|21883.18|10
1630514670000|2021-09-01 16:44:30|22004.11|21884.11|22010.47|21890.47|22010.47|21890.47|22004.11|21884.11|10
1630514680000|2021-09-01 16:44:40|22010.63|21890.63|22015.76|21895.76|22019.66|21899.66|22010.63|21890.63|10
1630514690000|2021-09-01 16:44:50|22014.75|21894.75|22012.56|21892.56|22015.03|21895.03|22012.56|21892.56|10
1630514700000|2021-09-01 16:45:00|22011.67|21891.67|22019.32|21899.32|22019.32|21899.32|22011.67|21891.67|10
1630514710000|2021-09-01 16:45:10|22019.99|21899.99|22031.57|21911.57|22031.57|21911.57|22019.04|21899.04|10
1630514720000|2021-09-01 16:45:20|22035.27|21915.27|22039.99|21919.99|22040.27|21920.27|22035.27|21915.27|10
1630514730000|2021-09-01 16:45:30|22041.73|21921.73|22047.31|21927.31|22047.31|21927.31|22039.76|21919.76|10
1630514740000|2021-09-01 16:45:40|22048.51|21928.51|22057.73|21937.73|22057.73|21937.73|22048.51|21928.51|10
1630514750000|2021-09-01 16:45:50|22058.76|21938.76|22072.7|21952.7|22073.08|21953.08|22058.07|21938.07|10
1630514760000|2021-09-01 16:46:00|22071.53|21951.53|22088.69|21968.69|22088.69|21968.69|22071.53|21951.53|10
1630514770000|2021-09-01 16:46:10|22087.54|21967.54|22111.27|21991.27|22111.27|21991.27|22087.54|21967.54|10
1630514780000|2021-09-01 16:46:20|22114.67|21994.67|22144.88|22024.88|22144.88|22024.88|22114.67|21994.67|10
1630514790000|2021-09-01 16:46:30|22146.28|22026.28|22200.78|22080.78|22200.78|22080.78|22146.28|22026.28|10
1630514800000|2021-09-01 16:46:40|22200.67|22080.67|22184.36|22064.36|22201.81|22081.81|22184.36|22064.36|10
1630514810000|2021-09-01 16:46:50|22184.17|22064.17|22153.15|22033.15|22184.17|22064.17|22153.15|22033.15|10
1630514820000|2021-09-01 16:47:00|22150.83|22030.83|22195.43|22075.43|22195.43|22075.43|22150.83|22030.83|10
1630514830000|2021-09-01 16:47:10|22197.9|22077.9|22205.79|22085.79|22214.03|22094.03|22197.9|22077.9|10
1630514840000|2021-09-01 16:47:20|22192.68|22072.68|22183|22063|22194.24|22074.24|22180|22060|10
1630514850000|2021-09-01 16:47:30|22179.93|22059.93|22186.91|22066.91|22186.91|22066.91|22178.99|22058.99|10
1630514860000|2021-09-01 16:47:40|22189.29|22069.29|22190.31|22070.31|22193.6|22073.6|22189.29|22069.29|10
1630514870000|2021-09-01 16:47:50|22190.34|22070.34|22176.5|22056.5|22190.34|22070.34|22176.5|22056.5|10
1630514880000|2021-09-01 16:48:00|22175.84|22055.84|22169.72|22049.72|22179.57|22059.57|22169.72|22049.72|10
1630514890000|2021-09-01 16:48:10|22169.98|22049.98|22160.25|22040.25|22169.98|22049.98|22160.25|22040.25|10
1630514900000|2021-09-01 16:48:20|22160.12|22040.12|22148.51|22028.51|22160.12|22040.12|22148.51|22028.51|10
1630514910000|2021-09-01 16:48:30|22145.91|22025.91|22140.86|22020.86|22145.91|22025.91|22133.2|22013.2|10
1630514920000|2021-09-01 16:48:40|22139.84|22019.84|22138.99|22018.99|22141.44|22021.44|22136.69|22016.69|10
1630514930000|2021-09-01 16:48:50|22138.64|22018.64|22133.64|22013.64|22139.4|22019.4|22133.64|22013.64|10
1630514940000|2021-09-01 16:49:00|22132.05|22012.05|22115.29|21995.29|22132.05|22012.05|22115.29|21995.29|10
1630514950000|2021-09-01 16:49:10|22112.14|21992.14|22106|21986|22112.5|21992.5|22106|21986|10
1630514960000|2021-09-01 16:49:20|22104.4|21984.4|22083.84|21963.84|22104.4|21984.4|22083.84|21963.84|10
1630514970000|2021-09-01 16:49:30|22081.92|21961.92|22075.77|21955.77|22081.92|21961.92|22075.52|21955.52|10
1630514980000|2021-09-01 16:49:40|22075.17|21955.17|22059.93|21939.93|22075.17|21955.17|22059.93|21939.93|10
1630514990000|2021-09-01 16:49:50|22058.7|21938.7|22055.46|21935.46|22058.7|21938.7|22053.9|21933.9|10
1630515000000|2021-09-01 16:50:00|22055.59|21935.59|22062.86|21942.86|22062.86|21942.86|22053.29|21933.29|10
1630515010000|2021-09-01 16:50:10|22063.81|21943.81|22079.96|21959.96|22080.01|21960.01|22063.81|21943.81|10
1630515020000|2021-09-01 16:50:20|22080.61|21960.61|22079.04|21959.04|22080.98|21960.98|22076.49|21956.49|10
1630515030000|2021-09-01 16:50:30|22081.28|21961.28|22091.76|21971.76|22091.76|21971.76|22081.28|21961.28|10
1630515040000|2021-09-01 16:50:40|22091.87|21971.87|22092.22|21972.22|22093.64|21973.64|22090.14|21970.14|10
1630515050000|2021-09-01 16:50:50|22093.88|21973.88|22094.51|21974.51|22097.67|21977.67|22093.88|21973.88|10
1630515060000|2021-09-01 16:51:00|22095.02|21975.02|22095.06|21975.06|22095.31|21975.31|22091.64|21971.64|10
1630515070000|2021-09-01 16:51:10|22094.27|21974.27|22095.85|21975.85|22095.85|21975.85|22092.95|21972.95|10
1630515080000|2021-09-01 16:51:20|22098.93|21978.93|22109.86|21989.86|22111.29|21991.29|22098.93|21978.93|10
1630515090000|2021-09-01 16:51:30|22111.54|21991.54|22113.18|21993.18|22114.14|21994.14|22111.21|21991.21|10
1630515100000|2021-09-01 16:51:40|22111.27|21991.27|22099.87|21979.87|22111.27|21991.27|22099.87|21979.87|10
1630515110000|2021-09-01 16:51:50|22098.11|21978.11|22100.09|21980.09|22100.09|21980.09|22095.66|21975.66|10
1630515120000|2021-09-01 16:52:00|22098.06|21978.06|22093.38|21973.38|22098.85|21978.85|22093.38|21973.38|10
1630515130000|2021-09-01 16:52:10|22092.5|21972.5|22100.22|21980.22|22100.4|21980.4|22092.5|21972.5|10
1630515140000|2021-09-01 16:52:20|22101.46|21981.46|22107.81|21987.81|22109.04|21989.04|22101.46|21981.46|10
1630515150000|2021-09-01 16:52:30|22107.71|21987.71|22106.48|21986.48|22109.25|21989.25|22106.38|21986.38|10
1630515160000|2021-09-01 16:52:40|22107.74|21987.74|22107.87|21987.87|22109.87|21989.87|22106.91|21986.91|10
1630515170000|2021-09-01 16:52:50|22108.86|21988.86|22108.25|21988.25|22110.79|21990.79|22108.25|21988.25|10
1630515180000|2021-09-01 16:53:00|22107.71|21987.71|22109.14|21989.14|22110.18|21990.18|22106.49|21986.49|9
1630515190000|2021-09-01 16:53:10|22110.76|21990.76|22113.61|21993.61|22113.61|21993.61|22110.61|21990.61|10
1630515200000|2021-09-01 16:53:20|22114.93|21994.93|22114.01|21994.01|22115.68|21995.68|22114.01|21994.01|10
1630515210000|2021-09-01 16:53:30|22114.52|21994.52|22118.06|21998.06|22118.06|21998.06|22113.37|21993.37|9
1630515220000|2021-09-01 16:53:40|22117.49|21997.49|22114.18|21994.18|22117.49|21997.49|22114.18|21994.18|10
1630515230000|2021-09-01 16:53:50|22114.29|21994.29|22114.33|21994.33|22117.36|21997.36|22113.62|21993.62|10
1630515240000|2021-09-01 16:54:00|22114.17|21994.17|22115.28|21995.28|22115.28|21995.28|22111.55|21991.55|10
1630515250000|2021-09-01 16:54:10|22116.55|21996.55|22116.18|21996.18|22116.7|21996.7|22113.41|21993.41|10
1630515260000|2021-09-01 16:54:20|22116.44|21996.44|22114.54|21994.54|22117.33|21997.33|22114.54|21994.54|10
1630515270000|2021-09-01 16:54:30|22115.25|21995.25|22112.8|21992.8|22115.25|21995.25|22109.47|21989.47|10
1630515280000|2021-09-01 16:54:40|22113.06|21993.06|22105.15|21985.15|22115.27|21995.27|22105.15|21985.15|10
1630515290000|2021-09-01 16:54:50|22104.81|21984.81|22113.16|21993.16|22114.85|21994.85|22103.53|21983.53|10
1630515300000|2021-09-01 16:55:00|22113.63|21993.63|22111.04|21991.04|22113.63|21993.63|22109.29|21989.29|10
1630515310000|2021-09-01 16:55:10|22113.28|21993.28|22112.08|21992.08|22113.97|21993.97|22111.52|21991.52|10
1630515320000|2021-09-01 16:55:20|22110.36|21990.36|22108.35|21988.35|22112.21|21992.21|22108.35|21988.35|10
1630515330000|2021-09-01 16:55:30|22107.92|21987.92|22108.93|21988.93|22110.62|21990.62|22107.71|21987.71|10
1630515340000|2021-09-01 16:55:40|22109.21|21989.21|22103.1|21983.1|22109.6|21989.6|22103.1|21983.1|10
1630515350000|2021-09-01 16:55:50|22102.14|21982.14|22102.6|21982.6|22105.04|21985.04|22101.88|21981.88|10
1630515360000|2021-09-01 16:56:00|22102.66|21982.66|22094.06|21974.06|22102.66|21982.66|22091.09|21971.09|10
1630515370000|2021-09-01 16:56:10|22091.67|21971.67|22093.45|21973.45|22093.45|21973.45|22089.36|21969.36|10
1630515380000|2021-09-01 16:56:20|22095.38|21975.38|22098.7|21978.7|22099.05|21979.05|22095.36|21975.36|10
1630515390000|2021-09-01 16:56:30|22096.75|21976.75|22091.81|21971.81|22096.75|21976.75|22091.77|21971.77|10
1630515400000|2021-09-01 16:56:40|22093.05|21973.05|22077.12|21957.12|22093.3|21973.3|22077.12|21957.12|10
1630515410000|2021-09-01 16:56:50|22074.81|21954.81|22074.45|21954.45|22074.81|21954.81|22071.55|21951.55|9
1630515420000|2021-09-01 16:57:00|22075.48|21955.48|22071.77|21951.77|22077.71|21957.71|22071.77|21951.77|10
1630515430000|2021-09-01 16:57:10|22073|21953|22074.59|21954.59|22074.59|21954.59|22071.91|21951.91|10
1630515440000|2021-09-01 16:57:20|22075.61|21955.61|22078.76|21958.76|22078.76|21958.76|22075.09|21955.09|10
1630515450000|2021-09-01 16:57:30|22079.76|21959.76|22079.84|21959.84|22081.75|21961.75|22079.48|21959.48|10
1630515460000|2021-09-01 16:57:40|22078.7|21958.7|22079.1|21959.1|22079.1|21959.1|22075.17|21955.17|10
1630515470000|2021-09-01 16:57:50|22078.06|21958.06|22072.39|21952.39|22078.06|21958.06|22072.39|21952.39|10
1630515480000|2021-09-01 16:58:00|22073.95|21953.95|22068.71|21948.71|22074.03|21954.03|22068.63|21948.63|10
1630515490000|2021-09-01 16:58:10|22068.25|21948.25|22072.18|21952.18|22073.61|21953.61|22068.25|21948.25|9
1630515500000|2021-09-01 16:58:20|22071.58|21951.58|22076.09|21956.09|22076.09|21956.09|22071.38|21951.38|10
1630515510000|2021-09-01 16:58:30|22074.79|21954.79|22077.94|21957.94|22077.94|21957.94|22074.79|21954.79|10
1630515520000|2021-09-01 16:58:40|22079.64|21959.64|22081.64|21961.64|22081.64|21961.64|22079.28|21959.28|9
1630515530000|2021-09-01 16:58:50|22081.62|21961.62|22082.5|21962.5|22083.59|21963.59|22080.79|21960.79|10
1630515540000|2021-09-01 16:59:00|22083.78|21963.78|22083.52|21963.52|22085.17|21965.17|22083.52|21963.52|10
1630515550000|2021-09-01 16:59:10|22083.44|21963.44|22088.77|21968.77|22088.77|21968.77|22082.23|21962.23|10
1630515560000|2021-09-01 16:59:20|22089.9|21969.9|22093.37|21973.37|22093.81|21973.81|22089.9|21969.9|10
1630515570000|2021-09-01 16:59:30|22092.15|21972.15|22096.42|21976.42|22096.66|21976.66|22091.73|21971.73|10
1630515580000|2021-09-01 16:59:40|22097.22|21977.22|22102.25|21982.25|22103.26|21983.26|22097.22|21977.22|10
1630515590000|2021-09-01 16:59:50|22103.35|21983.35|22110.26|21990.26|22110.26|21990.26|22102.81|21982.81|10
1630515600000|2021-09-01 17:00:00|22111.1|21991.1|22119.04|21999.04|22119.04|21999.04|22111.09|21991.09|10
1630515610000|2021-09-01 17:00:10|22116.98|21996.98|22114.72|21994.72|22116.98|21996.98|22113.52|21993.52|10
1630515620000|2021-09-01 17:00:20|22114.56|21994.56|22113.78|21993.78|22116.14|21996.14|22111.54|21991.54|10
1630515630000|2021-09-01 17:00:30|22112.66|21992.66|22098.91|21978.91|22113.68|21993.68|22098.91|21978.91|10
1630515640000|2021-09-01 17:00:40|22099.92|21979.92|22080.47|21960.47|22099.92|21979.92|22080.47|21960.47|10
1630515650000|2021-09-01 17:00:50|22078.07|21958.07|22070.52|21950.52|22078.07|21958.07|22069.64|21949.64|10
1630515660000|2021-09-01 17:01:00|22067.61|21947.61|22045.12|21925.12|22067.61|21947.61|22045.12|21925.12|10
1630515670000|2021-09-01 17:01:10|22045.42|21925.42|22038.22|21918.22|22045.42|21925.42|22038.22|21918.22|10
1630515680000|2021-09-01 17:01:20|22036.56|21916.56|22031.38|21911.38|22036.56|21916.56|22031.27|21911.27|10
1630515690000|2021-09-01 17:01:30|22031.04|21911.04|22031.39|21911.39|22033.57|21913.57|22030.63|21910.63|10
1630515700000|2021-09-01 17:01:40|22031|21911|22026.03|21906.03|22031.05|21911.05|22026.03|21906.03|10
1630515710000|2021-09-01 17:01:50|22025.99|21905.99|22020.29|21900.29|22025.99|21905.99|22020.29|21900.29|10
1630515720000|2021-09-01 17:02:00|22020.88|21900.88|22035.7|21915.7|22035.75|21915.75|22020.88|21900.88|10
1630515730000|2021-09-01 17:02:10|22035.23|21915.23|22029.51|21909.51|22035.23|21915.23|22029.51|21909.51|10
1630515740000|2021-09-01 17:02:20|22027.34|21907.34|22026.37|21906.37|22027.34|21907.34|22023.34|21903.34|9
1630515750000|2021-09-01 17:02:30|22026.17|21906.17|22026.17|21906.17|22027.64|21907.64|22025.05|21905.05|10
1630515760000|2021-09-01 17:02:40|22026.61|21906.61|22025.42|21905.42|22028.22|21908.22|22023.59|21903.59|10
1630515770000|2021-09-01 17:02:50|22024.97|21904.97|22021.77|21901.77|22024.97|21904.97|22021.09|21901.09|10
1630515780000|2021-09-01 17:03:00|22024.61|21904.61|22028.44|21908.44|22028.44|21908.44|22024.61|21904.61|10
1630515790000|2021-09-01 17:03:10|22028.8|21908.8|22029.74|21909.74|22030.45|21910.45|22028.12|21908.12|10
1630515800000|2021-09-01 17:03:20|22029.8|21909.8|22030.92|21910.92|22032.85|21912.85|22029.54|21909.54|10
1630515810000|2021-09-01 17:03:30|22030.82|21910.82|22027.26|21907.26|22031.3|21911.3|22027.26|21907.26|10
1630515820000|2021-09-01 17:03:40|22027.38|21907.38|22018.74|21898.74|22027.38|21907.38|22017.24|21897.24|10
1630515830000|2021-09-01 17:03:50|22018.39|21898.39|22016.79|21896.79|22018.39|21898.39|22013.94|21893.94|10
1630515840000|2021-09-01 17:04:00|22015.75|21895.75|22010.38|21890.38|22016.95|21896.95|22010.38|21890.38|10
1630515850000|2021-09-01 17:04:10|22009.39|21889.39|22006.17|21886.17|22009.82|21889.82|22005.31|21885.31|10
1630515860000|2021-09-01 17:04:20|22006.92|21886.92|22007.66|21887.66|22007.66|21887.66|22005.56|21885.56|10
1630515870000|2021-09-01 17:04:30|22008.15|21888.15|22011.41|21891.41|22011.73|21891.73|22008.15|21888.15|10
1630515880000|2021-09-01 17:04:40|22011.15|21891.15|22017.36|21897.36|22017.36|21897.36|22011.15|21891.15|10
1630515890000|2021-09-01 17:04:50|22019.98|21899.98|22026.4|21906.4|22026.4|21906.4|22019.94|21899.94|10
1630515900000|2021-09-01 17:05:00|22027.64|21907.64|22047.96|21927.96|22047.96|21927.96|22027.64|21907.64|10
1630515910000|2021-09-01 17:05:10|22045.42|21925.42|22050.94|21930.94|22050.94|21930.94|22045.42|21925.42|10
1630515920000|2021-09-01 17:05:20|22051.49|21931.49|22047.28|21927.28|22052.21|21932.21|22047.28|21927.28|10
1630515930000|2021-09-01 17:05:30|22046.18|21926.18|22043.88|21923.88|22046.18|21926.18|22040.73|21920.73|10
1630515940000|2021-09-01 17:05:40|22044.47|21924.47|22045.41|21925.41|22045.51|21925.51|22044.02|21924.02|10
1630515950000|2021-09-01 17:05:50|22045.68|21925.68|22046.1|21926.1|22047.87|21927.87|22045.52|21925.52|10
1630515960000|2021-09-01 17:06:00|22046.07|21926.07|22052.06|21932.06|22052.06|21932.06|22046.07|21926.07|10
1630515970000|2021-09-01 17:06:10|22052.67|21932.67|22055.8|21935.8|22055.8|21935.8|22050.05|21930.05|10
1630515980000|2021-09-01 17:06:20|22055.98|21935.98|22057.21|21937.21|22058.68|21938.68|22055.98|21935.98|10
1630515990000|2021-09-01 17:06:30|22057.43|21937.43|22055.56|21935.56|22057.43|21937.43|22055.56|21935.56|10
1630516000000|2021-09-01 17:06:40|22056.15|21936.15|22064.36|21944.36|22064.36|21944.36|22056.15|21936.15|10
1630516010000|2021-09-01 17:06:50|22064.86|21944.86|22066.14|21946.14|22067.05|21947.05|22064.65|21944.65|10
1630516020000|2021-09-01 17:07:00|22065.26|21945.26|22062.78|21942.78|22068.46|21948.46|22062.15|21942.15|10
1630516030000|2021-09-01 17:07:10|22062.4|21942.4|22061.12|21941.12|22062.88|21942.88|22059.69|21939.69|10
1630516040000|2021-09-01 17:07:20|22061.41|21941.41|22061.49|21941.49|22061.49|21941.49|22059.87|21939.87|10
1630516050000|2021-09-01 17:07:30|22060.88|21940.88|22064.57|21944.57|22065.18|21945.18|22060.88|21940.88|10
1630516060000|2021-09-01 17:07:40|22066.73|21946.73|22066.56|21946.56|22067.5|21947.5|22065.41|21945.41|10
1630516070000|2021-09-01 17:07:50|22064.61|21944.61|22066.65|21946.65|22067.23|21947.23|22064.61|21944.61|10
1630516080000|2021-09-01 17:08:00|22065.98|21945.98|22058.65|21938.65|22065.98|21945.98|22058.54|21938.54|10
1630516090000|2021-09-01 17:08:10|22056.34|21936.34|22059.97|21939.97|22059.97|21939.97|22054.77|21934.77|10
1630516100000|2021-09-01 17:08:20|22060.48|21940.48|22061.49|21941.49|22061.55|21941.55|22058.84|21938.84|10
1630516110000|2021-09-01 17:08:30|22062.05|21942.05|22067.48|21947.48|22067.73|21947.73|22062.05|21942.05|10
1630516120000|2021-09-01 17:08:40|22068.81|21948.81|22073.41|21953.41|22073.49|21953.49|22068.81|21948.81|9
1630516130000|2021-09-01 17:08:50|22073.71|21953.71|22081.18|21961.18|22081.18|21961.18|22073.71|21953.71|10
1630516140000|2021-09-01 17:09:00|22079.5|21959.5|22084.61|21964.61|22084.67|21964.67|22079.5|21959.5|8
1630516150000|2021-09-01 17:09:10|22084.65|21964.65|22079.87|21959.87|22085.29|21965.29|22079.87|21959.87|10
1630516160000|2021-09-01 17:09:20|22081.16|21961.16|22077.78|21957.78|22081.16|21961.16|22077.45|21957.45|10
1630516170000|2021-09-01 17:09:30|22077.54|21957.54|22080.34|21960.34|22080.8|21960.8|22077.54|21957.54|9
1630516180000|2021-09-01 17:09:40|22080.4|21960.4|22085.32|21965.32|22085.32|21965.32|22079.68|21959.68|10
1630516190000|2021-09-01 17:09:50|22085.64|21965.64|22091.9|21971.9|22092.04|21972.04|22084.97|21964.97|10
1630516200000|2021-09-01 17:10:00|22092.26|21972.26|22100.04|21980.04|22100.04|21980.04|22092.06|21972.06|10
1630516210000|2021-09-01 17:10:10|22101.3|21981.3|22106.21|21986.21|22106.21|21986.21|22101.26|21981.26|10
1630516220000|2021-09-01 17:10:20|22106.08|21986.08|22105.88|21985.88|22108.58|21988.58|22105.03|21985.03|9
1630516230000|2021-09-01 17:10:30|22106.69|21986.69|22119.93|21999.93|22122.43|22002.43|22106.69|21986.69|10
1630516240000|2021-09-01 17:10:40|22120.52|22000.52|22124.61|22004.61|22124.61|22004.61|22120.52|22000.52|10
1630516250000|2021-09-01 17:10:50|22124.53|22004.53|22126.37|22006.37|22126.87|22006.87|22124.53|22004.53|10
1630516260000|2021-09-01 17:11:00|22126.6|22006.6|22132.65|22012.65|22132.91|22012.91|22126.6|22006.6|10
1630516270000|2021-09-01 17:11:10|22132.54|22012.54|22129.78|22009.78|22132.66|22012.66|22129.78|22009.78|10
1630516280000|2021-09-01 17:11:20|22130.74|22010.74|22125.48|22005.48|22130.74|22010.74|22125.48|22005.48|10
1630516290000|2021-09-01 17:11:30|22120.66|22000.66|22114.98|21994.98|22120.66|22000.66|22113.82|21993.82|10
1630516300000|2021-09-01 17:11:40|22116.15|21996.15|22121.1|22001.1|22121.55|22001.55|22116.15|21996.15|10
1630516310000|2021-09-01 17:11:50|22120.46|22000.46|22114.07|21994.07|22120.64|22000.64|22113.88|21993.88|10
1630516320000|2021-09-01 17:12:00|22114.83|21994.83|22124.93|22004.93|22125.45|22005.45|22114.17|21994.17|10
1630516330000|2021-09-01 17:12:10|22126.8|22006.8|22129.52|22009.52|22130.73|22010.73|22126.8|22006.8|10
1630516340000|2021-09-01 17:12:20|22129.21|22009.21|22128.39|22008.39|22129.57|22009.57|22127.99|22007.99|10
1630516350000|2021-09-01 17:12:30|22129.07|22009.07|22126.85|22006.85|22130.28|22010.28|22126.85|22006.85|10
1630516360000|2021-09-01 17:12:40|22122.56|22002.56|22114.28|21994.28|22122.56|22002.56|22114.02|21994.02|10
1630516370000|2021-09-01 17:12:50|22114.87|21994.87|22109.67|21989.67|22115.39|21995.39|22109.67|21989.67|10
1630516380000|2021-09-01 17:13:00|22109.06|21989.06|22116.97|21996.97|22117.15|21997.15|22109.06|21989.06|10
1630516390000|2021-09-01 17:13:10|22118.39|21998.39|22114.91|21994.91|22118.39|21998.39|22113.68|21993.68|10
1630516400000|2021-09-01 17:13:20|22117.4|21997.4|22131.37|22011.37|22131.37|22011.37|22117.4|21997.4|10
1630516410000|2021-09-01 17:13:30|22130.6|22010.6|22126.92|22006.92|22130.71|22010.71|22125.64|22005.64|10
1630516420000|2021-09-01 17:13:40|22128.4|22008.4|22129.22|22009.22|22131.64|22011.64|22128.24|22008.24|10
1630516430000|2021-09-01 17:13:50|22128.66|22008.66|22127.8|22007.8|22128.66|22008.66|22126.89|22006.89|10
1630516440000|2021-09-01 17:14:00|22126.2|22006.2|22125.92|22005.92|22126.2|22006.2|22124.02|22004.02|10
1630516450000|2021-09-01 17:14:10|22125.67|22005.67|22117.11|21997.11|22125.67|22005.67|22117.11|21997.11|10
1630516460000|2021-09-01 17:14:20|22116.2|21996.2|22112.12|21992.12|22116.2|21996.2|22112.12|21992.12|10
1630516470000|2021-09-01 17:14:30|22112.14|21992.14|22108.17|21988.17|22112.52|21992.52|22108.17|21988.17|10
1630516480000|2021-09-01 17:14:40|22108.3|21988.3|22108.7|21988.7|22108.7|21988.7|22107.67|21987.67|10
1630516490000|2021-09-01 17:14:50|22106.58|21986.58|22108.44|21988.44|22108.44|21988.44|22106.13|21986.13|9
1630516500000|2021-09-01 17:15:00|22108.86|21988.86|22109.54|21989.54|22110.6|21990.6|22108.35|21988.35|10
1630516510000|2021-09-01 17:15:10|22109.73|21989.73|22112.76|21992.76|22112.76|21992.76|22109.73|21989.73|10
1630516520000|2021-09-01 17:15:20|22111.51|21991.51|22117.57|21997.57|22118.01|21998.01|22111.51|21991.51|10
1630516530000|2021-09-01 17:15:30|22119.73|21999.73|22121.39|22001.39|22121.89|22001.89|22119.52|21999.52|10
1630516540000|2021-09-01 17:15:40|22123.35|22003.35|22135.46|22015.46|22135.46|22015.46|22123.35|22003.35|10
1630516550000|2021-09-01 17:15:50|22134.45|22014.45|22138.13|22018.13|22141.95|22021.95|22134.2|22014.2|10
1630516560000|2021-09-01 17:16:00|22139.48|22019.48|22153.12|22033.12|22153.12|22033.12|22137.07|22017.07|10
1630516570000|2021-09-01 17:16:10|22155.77|22035.77|22152.34|22032.34|22156.8|22036.8|22152.33|22032.33|10
1630516580000|2021-09-01 17:16:20|22150.84|22030.84|22152.87|22032.87|22154.08|22034.08|22150.23|22030.23|10
1630516590000|2021-09-01 17:16:30|22149.46|22029.46|22152.03|22032.03|22154.41|22034.41|22149.46|22029.46|10
1630516600000|2021-09-01 17:16:40|22150.83|22030.83|22153.48|22033.48|22153.91|22033.91|22144.05|22024.05|10
1630516610000|2021-09-01 17:16:50|22154.45|22034.45|22154.62|22034.62|22157.01|22037.01|22154.45|22034.45|10
1630516620000|2021-09-01 17:17:00|22155.88|22035.88|22158.27|22038.27|22158.27|22038.27|22155.88|22035.88|10
1630516630000|2021-09-01 17:17:10|22159.34|22039.34|22164.18|22044.18|22164.36|22044.36|22159.34|22039.34|10
1630516640000|2021-09-01 17:17:20|22156.23|22036.23|22160.66|22040.66|22162.75|22042.75|22156.23|22036.23|10
1630516650000|2021-09-01 17:17:30|22161.16|22041.16|22161.93|22041.93|22162.64|22042.64|22161.16|22041.16|10
1630516660000|2021-09-01 17:17:40|22161.39|22041.39|22166.06|22046.06|22166.62|22046.62|22161.39|22041.39|10
1630516670000|2021-09-01 17:17:50|22166.13|22046.13|22158.38|22038.38|22167.49|22047.49|22158.38|22038.38|10
1630516680000|2021-09-01 17:18:00|22155.27|22035.27|22149.98|22029.98|22155.27|22035.27|22149.98|22029.98|9
1630516690000|2021-09-01 17:18:10|22150.76|22030.76|22146.89|22026.89|22150.76|22030.76|22146.3|22026.3|10
1630516700000|2021-09-01 17:18:20|22148.88|22028.88|22142.67|22022.67|22148.88|22028.88|22142.67|22022.67|10
1630516710000|2021-09-01 17:18:30|22140.68|22020.68|22127.59|22007.59|22140.68|22020.68|22127.59|22007.59|10
1630516720000|2021-09-01 17:18:40|22127.19|22007.19|22128.95|22008.95|22128.99|22008.99|22126.65|22006.65|10
1630516730000|2021-09-01 17:18:50|22129.27|22009.27|22134.48|22014.48|22134.97|22014.97|22128.57|22008.57|10
1630516740000|2021-09-01 17:19:00|22133.21|22013.21|22133.47|22013.47|22136.27|22016.27|22133.21|22013.21|10
1630516750000|2021-09-01 17:19:10|22132.76|22012.76|22126.65|22006.65|22132.76|22012.76|22126.65|22006.65|10
1630516760000|2021-09-01 17:19:20|22126.73|22006.73|22125.48|22005.48|22127.43|22007.43|22125.45|22005.45|9
1630516770000|2021-09-01 17:19:30|22126.48|22006.48|22131.33|22011.33|22131.84|22011.84|22126.48|22006.48|10
1630516780000|2021-09-01 17:19:40|22131.34|22011.34|22129.18|22009.18|22131.34|22011.34|22129.18|22009.18|10
1630516790000|2021-09-01 17:19:50|22129.22|22009.22|22127.92|22007.92|22129.86|22009.86|22127.92|22007.92|10
1630516800000|2021-09-01 17:20:00|22128.65|22008.65|22121.42|22001.42|22128.65|22008.65|22121.42|22001.42|10
1630516810000|2021-09-01 17:20:10|22118.29|21998.29|22116.36|21996.36|22118.29|21998.29|22116.36|21996.36|10
1630516820000|2021-09-01 17:20:20|22117.26|21997.26|22123.44|22003.44|22123.44|22003.44|22117.26|21997.26|10
1630516830000|2021-09-01 17:20:30|22123.96|22003.96|22126.79|22006.79|22127.55|22007.55|22123.76|22003.76|10
1630516840000|2021-09-01 17:20:40|22128.12|22008.12|22129.68|22009.68|22129.78|22009.78|22128.12|22008.12|10
1630516850000|2021-09-01 17:20:50|22129.54|22009.54|22129.15|22009.15|22130.87|22010.87|22129.15|22009.15|10
1630516860000|2021-09-01 17:21:00|22129.27|22009.27|22131.18|22011.18|22131.58|22011.58|22128.64|22008.64|10
1630516870000|2021-09-01 17:21:10|22131.49|22011.49|22140|22020|22140|22020|22131.49|22011.49|10
1630516880000|2021-09-01 17:21:20|22140.24|22020.24|22138.57|22018.57|22140.24|22020.24|22137.57|22017.57|10
1630516890000|2021-09-01 17:21:30|22140.46|22020.46|22144.05|22024.05|22144.05|22024.05|22139.38|22019.38|10
1630516900000|2021-09-01 17:21:40|22143.54|22023.54|22141.82|22021.82|22144.2|22024.2|22141.82|22021.82|10
1630516910000|2021-09-01 17:21:50|22142.11|22022.11|22136.97|22016.97|22142.11|22022.11|22136.97|22016.97|9
1630516920000|2021-09-01 17:22:00|22136.15|22016.15|22134.26|22014.26|22136.69|22016.69|22134.23|22014.23|10
1630516930000|2021-09-01 17:22:10|22134.18|22014.18|22133.44|22013.44|22134.18|22014.18|22131.86|22011.86|10
1630516940000|2021-09-01 17:22:20|22135.64|22015.64|22145.29|22025.29|22145.29|22025.29|22135.64|22015.64|10
1630516950000|2021-09-01 17:22:30|22145.4|22025.4|22148.42|22028.42|22149.76|22029.76|22145.4|22025.4|10
1630516960000|2021-09-01 17:22:40|22148.38|22028.38|22149.98|22029.98|22151.58|22031.58|22148.38|22028.38|10
1630516970000|2021-09-01 17:22:50|22148.85|22028.85|22151.71|22031.71|22151.87|22031.87|22148.43|22028.43|10
1630516980000|2021-09-01 17:23:00|22152.19|22032.19|22151.65|22031.65|22153.18|22033.18|22151.65|22031.65|10
1630516990000|2021-09-01 17:23:10|22152.78|22032.78|22154.42|22034.42|22154.42|22034.42|22152.41|22032.41|10
1630517000000|2021-09-01 17:23:20|22154.7|22034.7|22157.72|22037.72|22158.03|22038.03|22154.7|22034.7|9
1630517010000|2021-09-01 17:23:30|22158.24|22038.24|22167.2|22047.2|22167.2|22047.2|22157.53|22037.53|10
1630517020000|2021-09-01 17:23:40|22166.58|22046.58|22172.64|22052.64|22172.64|22052.64|22166.31|22046.31|10
1630517030000|2021-09-01 17:23:50|22171.39|22051.39|22174.62|22054.62|22176.77|22056.77|22171.39|22051.39|10
1630517040000|2021-09-01 17:24:00|22174.02|22054.02|22179.15|22059.15|22179.15|22059.15|22174.02|22054.02|10
1630517050000|2021-09-01 17:24:10|22178.66|22058.66|22183.03|22063.03|22183.03|22063.03|22178.31|22058.31|9
1630517060000|2021-09-01 17:24:20|22184.39|22064.39|22191.55|22071.55|22192.39|22072.39|22184.39|22064.39|10
1630517070000|2021-09-01 17:24:30|22192.01|22072.01|22201.12|22081.12|22201.12|22081.12|22192.01|22072.01|10
1630517080000|2021-09-01 17:24:40|22201.56|22081.56|22206.3|22086.3|22206.3|22086.3|22201.56|22081.56|10
1630517090000|2021-09-01 17:24:50|22206.13|22086.13|22208.69|22088.69|22210.49|22090.49|22206.13|22086.13|10
1630517100000|2021-09-01 17:25:00|22207.7|22087.7|22202.75|22082.75|22207.7|22087.7|22202.13|22082.13|10
1630517110000|2021-09-01 17:25:10|22203.27|22083.27|22202.75|22082.75|22203.78|22083.78|22202.75|22082.75|10
1630517120000|2021-09-01 17:25:20|22203.16|22083.16|22197.37|22077.37|22203.16|22083.16|22197.21|22077.21|10
1630517130000|2021-09-01 17:25:30|22197.45|22077.45|22197.72|22077.72|22198.06|22078.06|22195.38|22075.38|10
1630517140000|2021-09-01 17:25:40|22193.15|22073.15|22198.74|22078.74|22199.09|22079.09|22193.15|22073.15|10
1630517150000|2021-09-01 17:25:50|22200.04|22080.04|22202.05|22082.05|22204.58|22084.58|22200.04|22080.04|10
1630517160000|2021-09-01 17:26:00|22201.23|22081.23|22201.1|22081.1|22202.48|22082.48|22200.06|22080.06|10
1630517170000|2021-09-01 17:26:10|22200.38|22080.38|22200.78|22080.78|22202.09|22082.09|22199.39|22079.39|10
1630517180000|2021-09-01 17:26:20|22200.99|22080.99|22200.76|22080.76|22202.41|22082.41|22200.76|22080.76|10
1630517190000|2021-09-01 17:26:30|22200.74|22080.74|22202.9|22082.9|22203.26|22083.26|22200.74|22080.74|10
1630517200000|2021-09-01 17:26:40|22203.54|22083.54|22207.34|22087.34|22207.34|22087.34|22202.66|22082.66|10
1630517210000|2021-09-01 17:26:50|22209.41|22089.41|22210.3|22090.3|22211.34|22091.34|22208.1|22088.1|10
1630517220000|2021-09-01 17:27:00|22211.21|22091.21|22213.03|22093.03|22213.03|22093.03|22210.26|22090.26|10
1630517230000|2021-09-01 17:27:10|22212.03|22092.03|22211.68|22091.68|22212.37|22092.37|22209.95|22089.95|9
1630517240000|2021-09-01 17:27:20|22211.79|22091.79|22212.54|22092.54|22213.5|22093.5|22211.66|22091.66|10
1630517250000|2021-09-01 17:27:30|22211.91|22091.91|22214.57|22094.57|22214.57|22094.57|22211.91|22091.91|10
1630517260000|2021-09-01 17:27:40|22214.26|22094.26|22215.03|22095.03|22215.1|22095.1|22213.9|22093.9|10
1630517270000|2021-09-01 17:27:50|22216.72|22096.72|22218.92|22098.92|22218.97|22098.97|22215.84|22095.84|10
1630517280000|2021-09-01 17:28:00|22218.66|22098.66|22218.07|22098.07|22218.66|22098.66|22217.66|22097.66|10
1630517290000|2021-09-01 17:28:10|22217.22|22097.22|22218.73|22098.73|22218.73|22098.73|22217.07|22097.07|9
1630517300000|2021-09-01 17:28:20|22218.63|22098.63|22218.57|22098.57|22219.86|22099.86|22217.29|22097.29|10
1630517310000|2021-09-01 17:28:30|22218.5|22098.5|22221.1|22101.1|22221.8|22101.8|22218.5|22098.5|10
1630517320000|2021-09-01 17:28:40|22221.81|22101.81|22223.97|22103.97|22223.97|22103.97|22221.58|22101.58|10
1630517330000|2021-09-01 17:28:50|22223.66|22103.66|22218.01|22098.01|22223.96|22103.96|22218.01|22098.01|10
1630517340000|2021-09-01 17:29:00|22218.54|22098.54|22210.72|22090.72|22218.72|22098.72|22210.72|22090.72|10
1630517350000|2021-09-01 17:29:10|22210.1|22090.1|22198.71|22078.71|22210.1|22090.1|22198.71|22078.71|10
1630517360000|2021-09-01 17:29:20|22197.11|22077.11|22189.54|22069.54|22197.11|22077.11|22189.54|22069.54|9
1630517370000|2021-09-01 17:29:30|22189.3|22069.3|22193.19|22073.19|22193.6|22073.6|22189.3|22069.3|10
1630517380000|2021-09-01 17:29:40|22193.04|22073.04|22193.05|22073.05|22193.34|22073.34|22191.64|22071.64|10
1630517390000|2021-09-01 17:29:50|22192.29|22072.29|22197.65|22077.65|22197.99|22077.99|22192.29|22072.29|10
1630517400000|2021-09-01 17:30:00|22197.59|22077.59|22208.28|22088.28|22210.01|22090.01|22197.52|22077.52|9
1630517410000|2021-09-01 17:30:10|22208.42|22088.42|22207.43|22087.43|22210.71|22090.71|22207.43|22087.43|10
1630517420000|2021-09-01 17:30:20|22206.41|22086.41|22216.86|22096.86|22216.86|22096.86|22206.41|22086.41|10
1630517430000|2021-09-01 17:30:30|22217.97|22097.97|22221.51|22101.51|22221.59|22101.59|22217.97|22097.97|10
1630517440000|2021-09-01 17:30:40|22221.5|22101.5|22220.24|22100.24|22221.6|22101.6|22219.78|22099.78|10
1630517450000|2021-09-01 17:30:50|22219.36|22099.36|22216.66|22096.66|22219.36|22099.36|22216.66|22096.66|10
1630517460000|2021-09-01 17:31:00|22216.53|22096.53|22216.55|22096.55|22217.09|22097.09|22216.45|22096.45|9
1630517470000|2021-09-01 17:31:10|22216|22096|22210.39|22090.39|22217.56|22097.56|22210.39|22090.39|10
1630517480000|2021-09-01 17:31:20|22208.24|22088.24|22202.42|22082.42|22208.24|22088.24|22202.42|22082.42|10
1630517490000|2021-09-01 17:31:30|22202.39|22082.39|22187.03|22067.03|22202.39|22082.39|22187.03|22067.03|10
1630517500000|2021-09-01 17:31:40|22187.18|22067.18|22173.66|22053.66|22187.18|22067.18|22173.66|22053.66|10
1630517510000|2021-09-01 17:31:50|22173.04|22053.04|22167.8|22047.8|22173.04|22053.04|22166.68|22046.68|10
1630517520000|2021-09-01 17:32:00|22167.14|22047.14|22171.15|22051.15|22171.15|22051.15|22166.95|22046.95|10
1630517530000|2021-09-01 17:32:10|22170.6|22050.6|22170.7|22050.7|22172.7|22052.7|22170.6|22050.6|10
1630517540000|2021-09-01 17:32:20|22170.49|22050.49|22166.44|22046.44|22172.13|22052.13|22166.44|22046.44|10
1630517550000|2021-09-01 17:32:30|22167.02|22047.02|22164.35|22044.35|22167.04|22047.04|22164.14|22044.14|10
1630517560000|2021-09-01 17:32:40|22164.07|22044.07|22158.86|22038.86|22164.07|22044.07|22158.74|22038.74|10
1630517570000|2021-09-01 17:32:50|22159.34|22039.34|22161.56|22041.56|22161.56|22041.56|22157.99|22037.99|10
1630517580000|2021-09-01 17:33:00|22161.46|22041.46|22158.89|22038.89|22161.46|22041.46|22158.67|22038.67|10
1630517590000|2021-09-01 17:33:10|22158.57|22038.57|22157.19|22037.19|22158.57|22038.57|22156.91|22036.91|10
1630517600000|2021-09-01 17:33:20|22155.92|22035.92|22156.36|22036.36|22157.27|22037.27|22154.73|22034.73|10
1630517610000|2021-09-01 17:33:30|22156.33|22036.33|22162.11|22042.11|22162.11|22042.11|22156.33|22036.33|10
1630517620000|2021-09-01 17:33:40|22163.36|22043.36|22161.5|22041.5|22164.93|22044.93|22161.5|22041.5|10
1630517630000|2021-09-01 17:33:50|22159.58|22039.58|22158.26|22038.26|22160.01|22040.01|22158.04|22038.04|10
1630517640000|2021-09-01 17:34:00|22159.8|22039.8|22157.79|22037.79|22159.8|22039.8|22157.7|22037.7|10
1630517650000|2021-09-01 17:34:10|22159.63|22039.63|22155.58|22035.58|22159.63|22039.63|22155.58|22035.58|10
1630517660000|2021-09-01 17:34:20|22155.69|22035.69|22155.51|22035.51|22155.69|22035.69|22153.28|22033.28|10
1630517670000|2021-09-01 17:34:30|22155.28|22035.28|22160.13|22040.13|22160.13|22040.13|22155.28|22035.28|10
1630517680000|2021-09-01 17:34:40|22160|22040|22161.18|22041.18|22161.18|22041.18|22157.96|22037.96|10
1630517690000|2021-09-01 17:34:50|22161.04|22041.04|22164.93|22044.93|22164.93|22044.93|22160.5|22040.5|10
1630517700000|2021-09-01 17:35:00|22165.69|22045.69|22164.22|22044.22|22166.42|22046.42|22164.22|22044.22|10
1630517710000|2021-09-01 17:35:10|22163.91|22043.91|22167.38|22047.38|22167.38|22047.38|22162.79|22042.79|10
1630517720000|2021-09-01 17:35:20|22167.55|22047.55|22173.1|22053.1|22173.24|22053.24|22167.55|22047.55|10
1630517730000|2021-09-01 17:35:30|22173.65|22053.65|22176.09|22056.09|22176.09|22056.09|22173.65|22053.65|10
1630517740000|2021-09-01 17:35:40|22176.23|22056.23|22180.59|22060.59|22180.59|22060.59|22176.23|22056.23|10
1630517750000|2021-09-01 17:35:50|22180.2|22060.2|22182.4|22062.4|22182.76|22062.76|22180.2|22060.2|10
1630517760000|2021-09-01 17:36:00|22182.34|22062.34|22179.09|22059.09|22182.34|22062.34|22179.09|22059.09|9
1630517770000|2021-09-01 17:36:10|22178.85|22058.85|22181.41|22061.41|22181.61|22061.61|22178.85|22058.85|10
1630517780000|2021-09-01 17:36:20|22181.15|22061.15|22181.62|22061.62|22182.85|22062.85|22181.02|22061.02|10
1630517790000|2021-09-01 17:36:30|22180.83|22060.83|22164.61|22044.61|22180.83|22060.83|22164.61|22044.61|10
1630517800000|2021-09-01 17:36:40|22165.69|22045.69|22166.57|22046.57|22166.57|22046.57|22164.37|22044.37|10
1630517810000|2021-09-01 17:36:50|22166.52|22046.52|22169.97|22049.97|22169.97|22049.97|22166.21|22046.21|10
1630517820000|2021-09-01 17:37:00|22169.36|22049.36|22170.53|22050.53|22172.18|22052.18|22169.17|22049.17|10
1630517830000|2021-09-01 17:37:10|22170.48|22050.48|22170.09|22050.09|22170.48|22050.48|22168.35|22048.35|10
1630517840000|2021-09-01 17:37:20|22171.41|22051.41|22171.82|22051.82|22173.04|22053.04|22170.74|22050.74|10
1630517850000|2021-09-01 17:37:30|22172.92|22052.92|22178.59|22058.59|22178.59|22058.59|22172.92|22052.92|10
1630517860000|2021-09-01 17:37:40|22178.87|22058.87|22180.97|22060.97|22182.12|22062.12|22178.87|22058.87|10
1630517870000|2021-09-01 17:37:50|22181.31|22061.31|22179.19|22059.19|22181.36|22061.36|22179.19|22059.19|10
1630517880000|2021-09-01 17:38:00|22179.4|22059.4|22177.35|22057.35|22179.4|22059.4|22177.35|22057.35|10
1630517890000|2021-09-01 17:38:10|22175.76|22055.76|22173.82|22053.82|22176.97|22056.97|22173.45|22053.45|10
1630517900000|2021-09-01 17:38:20|22174.82|22054.82|22176.95|22056.95|22176.95|22056.95|22174.25|22054.25|10
1630517910000|2021-09-01 17:38:30|22176.73|22056.73|22168.6|22048.6|22176.73|22056.73|22168.6|22048.6|10
1630517920000|2021-09-01 17:38:40|22168.26|22048.26|22167.72|22047.72|22169.66|22049.66|22167.72|22047.72|10
1630517930000|2021-09-01 17:38:50|22168.44|22048.44|22170.24|22050.24|22171.15|22051.15|22168.13|22048.13|10
1630517940000|2021-09-01 17:39:00|22171.44|22051.44|22167.36|22047.36|22172.25|22052.25|22167.21|22047.21|10
1630517950000|2021-09-01 17:39:10|22167.35|22047.35|22166.27|22046.27|22168.16|22048.16|22166.16|22046.16|9
1630517960000|2021-09-01 17:39:20|22166.45|22046.45|22170.98|22050.98|22171|22051|22166.45|22046.45|10
1630517970000|2021-09-01 17:39:30|22171.38|22051.38|22171.43|22051.43|22173.55|22053.55|22171.38|22051.38|10
1630517980000|2021-09-01 17:39:40|22171.35|22051.35|22163.76|22043.76|22171.35|22051.35|22163.57|22043.57|10
1630517990000|2021-09-01 17:39:50|22164.5|22044.5|22160.7|22040.7|22164.5|22044.5|22160.7|22040.7|10
1630518000000|2021-09-01 17:40:00|22160.54|22040.54|22155.52|22035.52|22160.54|22040.54|22152.46|22032.46|10
1630518010000|2021-09-01 17:40:10|22155.59|22035.59|22158.64|22038.64|22159.68|22039.68|22155.59|22035.59|10
1630518020000|2021-09-01 17:40:20|22158.63|22038.63|22164|22044|22164.16|22044.16|22158.63|22038.63|10
1630518030000|2021-09-01 17:40:30|22163.39|22043.39|22161.79|22041.79|22163.39|22043.39|22159.62|22039.62|9
1630518040000|2021-09-01 17:40:40|22160.7|22040.7|22155|22035|22160.7|22040.7|22155|22035|9
1630518050000|2021-09-01 17:40:50|22154.83|22034.83|22150.85|22030.85|22154.83|22034.83|22150.85|22030.85|9
1630518060000|2021-09-01 17:41:00|22149.77|22029.77|22148.97|22028.97|22150.11|22030.11|22148.57|22028.57|10
1630518070000|2021-09-01 17:41:10|22149.2|22029.2|22153.18|22033.18|22153.18|22033.18|22149.2|22029.2|10
1630518080000|2021-09-01 17:41:20|22153.15|22033.15|22153.58|22033.58|22153.92|22033.92|22152.45|22032.45|10
1630518090000|2021-09-01 17:41:30|22153.61|22033.61|22152.87|22032.87|22154.63|22034.63|22151.63|22031.63|10
1630518100000|2021-09-01 17:41:40|22152.68|22032.68|22150.95|22030.95|22152.91|22032.91|22149.89|22029.89|10
1630518110000|2021-09-01 17:41:50|22151.26|22031.26|22152.81|22032.81|22153.52|22033.52|22151.26|22031.26|10
1630518120000|2021-09-01 17:42:00|22153.19|22033.19|22153.84|22033.84|22154.09|22034.09|22152.65|22032.65|10
1630518130000|2021-09-01 17:42:10|22153.25|22033.25|22148.16|22028.16|22153.25|22033.25|22148.16|22028.16|10
1630518140000|2021-09-01 17:42:20|22148.57|22028.57|22151.82|22031.82|22151.82|22031.82|22148.57|22028.57|9
1630518150000|2021-09-01 17:42:30|22151.96|22031.96|22150.48|22030.48|22151.96|22031.96|22149.94|22029.94|9
1630518160000|2021-09-01 17:42:40|22150.11|22030.11|22151.77|22031.77|22151.77|22031.77|22149.62|22029.62|9
1630518170000|2021-09-01 17:42:50|22151.95|22031.95|22153.83|22033.83|22154.48|22034.48|22151.95|22031.95|9
1630518180000|2021-09-01 17:43:00|22153.72|22033.72|22152.65|22032.65|22153.72|22033.72|22152.27|22032.27|10
1630518190000|2021-09-01 17:43:10|22153.3|22033.3|22151.95|22031.95|22153.3|22033.3|22151.95|22031.95|10
1630518200000|2021-09-01 17:43:20|22152.27|22032.27|22152.12|22032.12|22153.97|22033.97|22151.84|22031.84|10
1630518210000|2021-09-01 17:43:30|22152.57|22032.57|22152.87|22032.87|22153.44|22033.44|22151.89|22031.89|10
1630518220000|2021-09-01 17:43:40|22152.98|22032.98|22153.85|22033.85|22155.64|22035.64|22152.98|22032.98|9
1630518230000|2021-09-01 17:43:50|22155.37|22035.37|22154.08|22034.08|22157.54|22037.54|22153.81|22033.81|10
1630518240000|2021-09-01 17:44:00|22154.96|22034.96|22149.28|22029.28|22154.96|22034.96|22149.28|22029.28|10
1630518250000|2021-09-01 17:44:10|22149.46|22029.46|22147.99|22027.99|22149.78|22029.78|22147.99|22027.99|10
1630518260000|2021-09-01 17:44:20|22147.76|22027.76|22149.53|22029.53|22149.9|22029.9|22147.76|22027.76|10
1630518270000|2021-09-01 17:44:30|22149.43|22029.43|22150.12|22030.12|22150.3|22030.3|22148.5|22028.5|10
1630518280000|2021-09-01 17:44:40|22148.69|22028.69|22149.02|22029.02|22149.36|22029.36|22148.53|22028.53|10
1630518290000|2021-09-01 17:44:50|22148.82|22028.82|22149.48|22029.48|22149.48|22029.48|22148.14|22028.14|10
1630518300000|2021-09-01 17:45:00|22149.44|22029.44|22150|22030|22150.39|22030.39|22149.44|22029.44|10
1630518310000|2021-09-01 17:45:10|22150.22|22030.22|22155.43|22035.43|22155.52|22035.52|22150.22|22030.22|10
1630518320000|2021-09-01 17:45:20|22155.17|22035.17|22157.99|22037.99|22158.93|22038.93|22155.17|22035.17|10
1630518330000|2021-09-01 17:45:30|22158.09|22038.09|22161.67|22041.67|22161.67|22041.67|22157.43|22037.43|10
1630518340000|2021-09-01 17:45:40|22162.23|22042.23|22161.45|22041.45|22163.51|22043.51|22161.45|22041.45|10
1630518350000|2021-09-01 17:45:50|22162.17|22042.17|22162.94|22042.94|22163.13|22043.13|22162.17|22042.17|10
1630518360000|2021-09-01 17:46:00|22162.88|22042.88|22161.99|22041.99|22164.68|22044.68|22161.99|22041.99|10
1630518370000|2021-09-01 17:46:10|22162.63|22042.63|22165.35|22045.35|22165.78|22045.78|22161.1|22041.1|10
1630518380000|2021-09-01 17:46:20|22165.61|22045.61|22165.91|22045.91|22166.62|22046.62|22165.61|22045.61|10
1630518390000|2021-09-01 17:46:30|22165.78|22045.78|22167.01|22047.01|22167.01|22047.01|22165.39|22045.39|9
1630518400000|2021-09-01 17:46:40|22167.48|22047.48|22173.65|22053.65|22173.85|22053.85|22167.01|22047.01|10
1630518410000|2021-09-01 17:46:50|22173.91|22053.91|22174|22054|22174.82|22054.82|22173.4|22053.4|10
1630518420000|2021-09-01 17:47:00|22174.83|22054.83|22176.42|22056.42|22179.18|22059.18|22174.83|22054.83|10
1630518430000|2021-09-01 17:47:10|22176.55|22056.55|22172.1|22052.1|22178.5|22058.5|22172.1|22052.1|10
1630518440000|2021-09-01 17:47:20|22171.83|22051.83|22173.13|22053.13|22173.22|22053.22|22169.8|22049.8|10
1630518450000|2021-09-01 17:47:30|22172.98|22052.98|22172.21|22052.21|22173.11|22053.11|22171.45|22051.45|10
1630518460000|2021-09-01 17:47:40|22172.03|22052.03|22169.53|22049.53|22172.03|22052.03|22168.63|22048.63|10
1630518470000|2021-09-01 17:47:50|22169.3|22049.3|22169.48|22049.48|22172.71|22052.71|22169.3|22049.3|10
1630518480000|2021-09-01 17:48:00|22168.43|22048.43|22172.22|22052.22|22172.22|22052.22|22167.83|22047.83|10
1630518490000|2021-09-01 17:48:10|22170.75|22050.75|22164.13|22044.13|22170.75|22050.75|22164.13|22044.13|10
1630518500000|2021-09-01 17:48:20|22164.11|22044.11|22160.64|22040.64|22165.06|22045.06|22159.37|22039.37|10
1630518510000|2021-09-01 17:48:30|22159.9|22039.9|22157.72|22037.72|22159.9|22039.9|22156.53|22036.53|10
1630518520000|2021-09-01 17:48:40|22158.15|22038.15|22166.94|22046.94|22167.05|22047.05|22158.15|22038.15|10
1630518530000|2021-09-01 17:48:50|22167.51|22047.51|22169.06|22049.06|22169.86|22049.86|22167.51|22047.51|10
1630518540000|2021-09-01 17:49:00|22169.88|22049.88|22169.63|22049.63|22172.14|22052.14|22169.53|22049.53|10
1630518550000|2021-09-01 17:49:10|22170.14|22050.14|22170.02|22050.02|22171.48|22051.48|22169.84|22049.84|10
1630518560000|2021-09-01 17:49:20|22168.83|22048.83|22162.21|22042.21|22170.42|22050.42|22161.22|22041.22|10
1630518570000|2021-09-01 17:49:30|22163.42|22043.42|22179.25|22059.25|22179.42|22059.42|22163.42|22043.42|10
1630518580000|2021-09-01 17:49:40|22179.91|22059.91|22176.86|22056.86|22181.9|22061.9|22176.86|22056.86|10
1630518590000|2021-09-01 17:49:50|22177.57|22057.57|22172.66|22052.66|22177.57|22057.57|22170.6|22050.6|10
1630518600000|2021-09-01 17:50:00|22172.34|22052.34|22163.66|22043.66|22172.34|22052.34|22163.66|22043.66|10
1630518610000|2021-09-01 17:50:10|22162.94|22042.94|22145.94|22025.94|22162.94|22042.94|22145.88|22025.88|10
1630518620000|2021-09-01 17:50:20|22145.22|22025.22|22143.97|22023.97|22148.64|22028.64|22143.97|22023.97|10
1630518630000|2021-09-01 17:50:30|22144.72|22024.72|22133.93|22013.93|22145.23|22025.23|22133.93|22013.93|10
1630518640000|2021-09-01 17:50:40|22134.83|22014.83|22129.7|22009.7|22134.83|22014.83|22128.95|22008.95|10
1630518650000|2021-09-01 17:50:50|22130.26|22010.26|22129.62|22009.62|22131.02|22011.02|22128.45|22008.45|10
1630518660000|2021-09-01 17:51:00|22130.48|22010.48|22130.6|22010.6|22131.81|22011.81|22129.7|22009.7|10
1630518670000|2021-09-01 17:51:10|22130.09|22010.09|22122.86|22002.86|22130.09|22010.09|22122.39|22002.39|10
1630518680000|2021-09-01 17:51:20|22122.58|22002.58|22119.21|21999.21|22122.58|22002.58|22119.21|21999.21|10
1630518690000|2021-09-01 17:51:30|22113.72|21993.72|22100.4|21980.4|22113.72|21993.72|22100.4|21980.4|10
1630518700000|2021-09-01 17:51:40|22099.98|21979.98|22080.32|21960.32|22099.98|21979.98|22080.32|21960.32|10
1630518710000|2021-09-01 17:51:50|22080.52|21960.52|22065.82|21945.82|22080.52|21960.52|22065.82|21945.82|10
1630518720000|2021-09-01 17:52:00|22066.37|21946.37|22061.2|21941.2|22066.37|21946.37|22061.2|21941.2|10
1630518730000|2021-09-01 17:52:10|22062.04|21942.04|22066.73|21946.73|22067.09|21947.09|22062.04|21942.04|10
1630518740000|2021-09-01 17:52:20|22066.26|21946.26|22057.93|21937.93|22067.99|21947.99|22057.93|21937.93|10
1630518750000|2021-09-01 17:52:30|22057.75|21937.75|22050.87|21930.87|22057.75|21937.75|22050.87|21930.87|10
1630518760000|2021-09-01 17:52:40|22050.41|21930.41|22045.82|21925.82|22050.41|21930.41|22043.42|21923.42|10
1630518770000|2021-09-01 17:52:50|22045.84|21925.84|22048.72|21928.72|22048.86|21928.86|22045.84|21925.84|10
1630518780000|2021-09-01 17:53:00|22048.57|21928.57|22044.75|21924.75|22048.57|21928.57|22044.75|21924.75|10
1630518790000|2021-09-01 17:53:10|22043.7|21923.7|22041.64|21921.64|22043.7|21923.7|22041.22|21921.22|10
1630518800000|2021-09-01 17:53:20|22040.44|21920.44|22037.65|21917.65|22040.58|21920.58|22037.65|21917.65|10
1630518810000|2021-09-01 17:53:30|22038.02|21918.02|22050.68|21930.68|22050.68|21930.68|22038.02|21918.02|10
1630518820000|2021-09-01 17:53:40|22051.54|21931.54|22064.4|21944.4|22064.4|21944.4|22051.54|21931.54|10
1630518830000|2021-09-01 17:53:50|22065.16|21945.16|22062.12|21942.12|22065.62|21945.62|22060.31|21940.31|10
1630518840000|2021-09-01 17:54:00|22062.43|21942.43|22060.64|21940.64|22062.43|21942.43|22057.64|21937.64|10
1630518850000|2021-09-01 17:54:10|22061.16|21941.16|22066.36|21946.36|22068.81|21948.81|22061.16|21941.16|10
1630518860000|2021-09-01 17:54:20|22068.67|21948.67|22067.68|21947.68|22070.29|21950.29|22067.68|21947.68|10
1630518870000|2021-09-01 17:54:30|22067.64|21947.64|22063.01|21943.01|22068.13|21948.13|22063.01|21943.01|10
1630518880000|2021-09-01 17:54:40|22063.8|21943.8|22058.77|21938.77|22063.8|21943.8|22058.77|21938.77|10
1630518890000|2021-09-01 17:54:50|22058.96|21938.96|22058.68|21938.68|22059.71|21939.71|22058.07|21938.07|10
1630518900000|2021-09-01 17:55:00|22058.84|21938.84|22060.14|21940.14|22060.61|21940.61|22058.55|21938.55|10
1630518910000|2021-09-01 17:55:10|22061.38|21941.38|22069.22|21949.22|22069.22|21949.22|22061.38|21941.38|10
1630518920000|2021-09-01 17:55:20|22069.38|21949.38|22066.44|21946.44|22070.82|21950.82|22066.44|21946.44|10
1630518930000|2021-09-01 17:55:30|22066.49|21946.49|22071.4|21951.4|22071.4|21951.4|22066.49|21946.49|10
1630518940000|2021-09-01 17:55:40|22071.09|21951.09|22071.39|21951.39|22071.39|21951.39|22068.81|21948.81|10
1630518950000|2021-09-01 17:55:50|22071.71|21951.71|22068.9|21948.9|22072|21952|22067.93|21947.93|10
1630518960000|2021-09-01 17:56:00|22069.29|21949.29|22073.36|21953.36|22073.36|21953.36|22069.29|21949.29|10
1630518970000|2021-09-01 17:56:10|22073.52|21953.52|22071.37|21951.37|22073.92|21953.92|22071.37|21951.37|10
1630518980000|2021-09-01 17:56:20|22072.04|21952.04|22072.53|21952.53|22073.2|21953.2|22070.77|21950.77|10
1630518990000|2021-09-01 17:56:30|22073.72|21953.72|22070.59|21950.59|22074.03|21954.03|22070.59|21950.59|10
1630519000000|2021-09-01 17:56:40|22070.35|21950.35|22062.53|21942.53|22070.35|21950.35|22062.53|21942.53|10
1630519010000|2021-09-01 17:56:50|22061.87|21941.87|22061.52|21941.52|22062.42|21942.42|22061.38|21941.38|10
1630519020000|2021-09-01 17:57:00|22061.04|21941.04|22063.44|21943.44|22064.59|21944.59|22060.52|21940.52|10
1630519030000|2021-09-01 17:57:10|22063.41|21943.41|22058.96|21938.96|22064.24|21944.24|22058.96|21938.96|10
1630519040000|2021-09-01 17:57:20|22058.79|21938.79|22060.45|21940.45|22060.54|21940.54|22058.23|21938.23|10
1630519050000|2021-09-01 17:57:30|22061.17|21941.17|22066.48|21946.48|22066.48|21946.48|22061.17|21941.17|10
1630519060000|2021-09-01 17:57:40|22065.58|21945.58|22064.59|21944.59|22065.82|21945.82|22064.59|21944.59|9
1630519070000|2021-09-01 17:57:50|22063.49|21943.49|22061.96|21941.96|22064.23|21944.23|22061.96|21941.96|10
1630519080000|2021-09-01 17:58:00|22061.14|21941.14|22059.97|21939.97|22061.71|21941.71|22058.95|21938.95|10
1630519090000|2021-09-01 17:58:10|22058.39|21938.39|22060.13|21940.13|22060.13|21940.13|22058.32|21938.32|10
1630519100000|2021-09-01 17:58:20|22060.53|21940.53|22055.92|21935.92|22060.53|21940.53|22055.92|21935.92|10
1630519110000|2021-09-01 17:58:30|22056.33|21936.33|22052.31|21932.31|22056.68|21936.68|22052.31|21932.31|10
1630519120000|2021-09-01 17:58:40|22051.99|21931.99|22052.02|21932.02|22055.42|21935.42|22051.03|21931.03|10
1630519130000|2021-09-01 17:58:50|22052.19|21932.19|22049.61|21929.61|22052.19|21932.19|22049.57|21929.57|10
1630519140000|2021-09-01 17:59:00|22049.57|21929.57|22048.5|21928.5|22050.62|21930.62|22048.5|21928.5|10
1630519150000|2021-09-01 17:59:10|22048.6|21928.6|22046.49|21926.49|22048.6|21928.6|22046.32|21926.32|10
1630519160000|2021-09-01 17:59:20|22046.68|21926.68|22046.06|21926.06|22047.79|21927.79|22046.06|21926.06|10
1630519170000|2021-09-01 17:59:30|22046.45|21926.45|22048.85|21928.85|22048.85|21928.85|22046.06|21926.06|10
1630519180000|2021-09-01 17:59:40|22049.92|21929.92|22054.74|21934.74|22054.74|21934.74|22049.92|21929.92|10
1630519190000|2021-09-01 17:59:50|22054.78|21934.78|22055.07|21935.07|22056.6|21936.6|22054.66|21934.66|10
1630519200000|2021-09-01 18:00:00|22056.11|21936.11|22065.23|21945.23|22065.23|21945.23|22056.11|21936.11|10
1630519210000|2021-09-01 18:00:10|22066.32|21946.32|22068.11|21948.11|22069.33|21949.33|22066.32|21946.32|10
1630519220000|2021-09-01 18:00:20|22069.98|21949.98|22085.34|21965.34|22085.34|21965.34|22069.98|21949.98|10
1630519230000|2021-09-01 18:00:30|22085.8|21965.8|22084.06|21964.06|22087.91|21967.91|22083.61|21963.61|10
1630519240000|2021-09-01 18:00:40|22085.56|21965.56|22090.45|21970.45|22090.45|21970.45|22085.56|21965.56|10
1630519250000|2021-09-01 18:00:50|22091.43|21971.43|22092.5|21972.5|22093.27|21973.27|22091.43|21971.43|10
1630519260000|2021-09-01 18:01:00|22092.73|21972.73|22092.27|21972.27|22094.32|21974.32|22092.27|21972.27|10
1630519270000|2021-09-01 18:01:10|22092.3|21972.3|22096.26|21976.26|22096.53|21976.53|22092.3|21972.3|10
1630519280000|2021-09-01 18:01:20|22096.74|21976.74|22105.12|21985.12|22105.45|21985.45|22096.74|21976.74|10
1630519290000|2021-09-01 18:01:30|22103.26|21983.26|22106.04|21986.04|22106.04|21986.04|22103.26|21983.26|10
1630519300000|2021-09-01 18:01:40|22106.09|21986.09|22107.11|21987.11|22108.28|21988.28|22106.09|21986.09|10
1630519310000|2021-09-01 18:01:50|22106.18|21986.18|22100.85|21980.85|22106.18|21986.18|22100.85|21980.85|10
1630519320000|2021-09-01 18:02:00|22101.42|21981.42|22094.94|21974.94|22101.42|21981.42|22094.94|21974.94|10
1630519330000|2021-09-01 18:02:10|22094.27|21974.27|22091.27|21971.27|22094.27|21974.27|22091.27|21971.27|10
1630519340000|2021-09-01 18:02:20|22090.51|21970.51|22093.33|21973.33|22093.33|21973.33|22090.51|21970.51|10
1630519350000|2021-09-01 18:02:30|22093.58|21973.58|22092.97|21972.97|22095.25|21975.25|22092.97|21972.97|10
1630519360000|2021-09-01 18:02:40|22093.39|21973.39|22096.27|21976.27|22096.37|21976.37|22093.01|21973.01|10
1630519370000|2021-09-01 18:02:50|22096.4|21976.4|22094.54|21974.54|22096.75|21976.75|22094.54|21974.54|10
1630519380000|2021-09-01 18:03:00|22094.74|21974.74|22105.75|21985.75|22105.75|21985.75|22094.74|21974.74|10
1630519390000|2021-09-01 18:03:10|22105.88|21985.88|22105.86|21985.86|22106.29|21986.29|22104.91|21984.91|9
1630519400000|2021-09-01 18:03:20|22105.61|21985.61|22107.83|21987.83|22107.83|21987.83|22105.35|21985.35|10
1630519410000|2021-09-01 18:03:30|22107.79|21987.79|22109.58|21989.58|22111.04|21991.04|22107.79|21987.79|10
1630519420000|2021-09-01 18:03:40|22109.49|21989.49|22111.37|21991.37|22111.37|21991.37|22109.49|21989.49|10
1630519430000|2021-09-01 18:03:50|22111.86|21991.86|22115.38|21995.38|22115.95|21995.95|22111.86|21991.86|10
1630519440000|2021-09-01 18:04:00|22116.93|21996.93|22116.25|21996.25|22116.95|21996.95|22115.93|21995.93|10
1630519450000|2021-09-01 18:04:10|22116.12|21996.12|22123.1|22003.1|22123.1|22003.1|22116.12|21996.12|10
1630519460000|2021-09-01 18:04:20|22122.86|22002.86|22124.85|22004.85|22124.93|22004.93|22122.86|22002.86|10
1630519470000|2021-09-01 18:04:30|22124.91|22004.91|22120.85|22000.85|22125.1|22005.1|22120.85|22000.85|10
1630519480000|2021-09-01 18:04:40|22121.14|22001.14|22116.95|21996.95|22121.14|22001.14|22116.95|21996.95|10
1630519490000|2021-09-01 18:04:50|22117.03|21997.03|22116.39|21996.39|22117.03|21997.03|22115.47|21995.47|10
1630519500000|2021-09-01 18:05:00|22116.01|21996.01|22116.8|21996.8|22118.93|21998.93|22116.01|21996.01|10
1630519510000|2021-09-01 18:05:10|22116.62|21996.62|22117.21|21997.21|22117.55|21997.55|22115.8|21995.8|10
1630519520000|2021-09-01 18:05:20|22116.96|21996.96|22120.57|22000.57|22120.57|22000.57|22116.85|21996.85|10
1630519530000|2021-09-01 18:05:30|22121.19|22001.19|22127.27|22007.27|22127.27|22007.27|22121.19|22001.19|10
1630519540000|2021-09-01 18:05:40|22126.22|22006.22|22129.06|22009.06|22129.43|22009.43|22126.22|22006.22|10
1630519550000|2021-09-01 18:05:50|22128.3|22008.3|22126.47|22006.47|22128.37|22008.37|22126.47|22006.47|10
1630519560000|2021-09-01 18:06:00|22126.21|22006.21|22125.35|22005.35|22126.28|22006.28|22124.67|22004.67|10
1630519570000|2021-09-01 18:06:10|22126.12|22006.12|22128.45|22008.45|22129.02|22009.02|22125.43|22005.43|10
1630519580000|2021-09-01 18:06:20|22128.13|22008.13|22128.38|22008.38|22128.38|22008.38|22127.07|22007.07|10
1630519590000|2021-09-01 18:06:30|22128.74|22008.74|22127.44|22007.44|22128.74|22008.74|22126.98|22006.98|10
1630519600000|2021-09-01 18:06:40|22127.41|22007.41|22128.56|22008.56|22129.56|22009.56|22127.41|22007.41|10
1630519610000|2021-09-01 18:06:50|22128.81|22008.81|22132.56|22012.56|22132.56|22012.56|22128.81|22008.81|9
1630519620000|2021-09-01 18:07:00|22131.87|22011.87|22130.99|22010.99|22133.65|22013.65|22130.99|22010.99|10
1630519630000|2021-09-01 18:07:10|22132.84|22012.84|22133.6|22013.6|22134.04|22014.04|22132.06|22012.06|10
1630519640000|2021-09-01 18:07:20|22133.85|22013.85|22135.66|22015.66|22135.66|22015.66|22132.56|22012.56|9
1630519650000|2021-09-01 18:07:30|22135.73|22015.73|22134.96|22014.96|22135.91|22015.91|22133.45|22013.45|10
1630519660000|2021-09-01 18:07:40|22135.09|22015.09|22136.79|22016.79|22137.01|22017.01|22135.09|22015.09|10
1630519670000|2021-09-01 18:07:50|22137.13|22017.13|22139.42|22019.42|22139.42|22019.42|22137.13|22017.13|10
1630519680000|2021-09-01 18:08:00|22138.37|22018.37|22141.65|22021.65|22141.65|22021.65|22138.37|22018.37|10
1630519690000|2021-09-01 18:08:10|22141.87|22021.87|22142.21|22022.21|22142.22|22022.22|22141.71|22021.71|10
1630519700000|2021-09-01 18:08:20|22142.52|22022.52|22142.83|22022.83|22142.85|22022.85|22140.97|22020.97|9
1630519710000|2021-09-01 18:08:30|22141.84|22021.84|22144.42|22024.42|22144.42|22024.42|22141.84|22021.84|10
1630519720000|2021-09-01 18:08:40|22144.34|22024.34|22143.89|22023.89|22144.91|22024.91|22143.78|22023.78|9
1630519730000|2021-09-01 18:08:50|22143.77|22023.77|22141.76|22021.76|22144.27|22024.27|22141.76|22021.76|10
1630519740000|2021-09-01 18:09:00|22141.85|22021.85|22141.88|22021.88|22142.01|22022.01|22141.05|22021.05|10
1630519750000|2021-09-01 18:09:10|22143.52|22023.52|22140.96|22020.96|22145.03|22025.03|22140.96|22020.96|10
1630519760000|2021-09-01 18:09:20|22141.28|22021.28|22141.49|22021.49|22141.49|22021.49|22139.6|22019.6|10
1630519770000|2021-09-01 18:09:30|22141.73|22021.73|22140.57|22020.57|22142.86|22022.86|22140.33|22020.33|9
1630519780000|2021-09-01 18:09:40|22140.59|22020.59|22142.05|22022.05|22143.16|22023.16|22140.35|22020.35|10
1630519790000|2021-09-01 18:09:50|22142.04|22022.04|22143.61|22023.61|22144.23|22024.23|22141.72|22021.72|10
1630519800000|2021-09-01 18:10:00|22143.64|22023.64|22149.41|22029.41|22149.41|22029.41|22143.64|22023.64|9
1630519810000|2021-09-01 18:10:10|22149.24|22029.24|22149.13|22029.13|22149.24|22029.24|22148.18|22028.18|10
1630519820000|2021-09-01 18:10:20|22149.39|22029.39|22155.33|22035.33|22155.33|22035.33|22149.39|22029.39|10
1630519830000|2021-09-01 18:10:30|22156.22|22036.22|22159.01|22039.01|22159.01|22039.01|22156.19|22036.19|10
1630519840000|2021-09-01 18:10:40|22160.68|22040.68|22160.91|22040.91|22161.05|22041.05|22159.52|22039.52|10
1630519850000|2021-09-01 18:10:50|22160.81|22040.81|22161.81|22041.81|22161.81|22041.81|22159.42|22039.42|10
1630519860000|2021-09-01 18:11:00|22161.6|22041.6|22162.87|22042.87|22162.96|22042.96|22161.52|22041.52|9
1630519870000|2021-09-01 18:11:10|22161.3|22041.3|22163.52|22043.52|22163.65|22043.65|22161.3|22041.3|10
1630519880000|2021-09-01 18:11:20|22163.77|22043.77|22165.3|22045.3|22165.41|22045.41|22163.58|22043.58|10
1630519890000|2021-09-01 18:11:30|22165.53|22045.53|22166.97|22046.97|22166.97|22046.97|22165.53|22045.53|10
1630519900000|2021-09-01 18:11:40|22167.07|22047.07|22167.67|22047.67|22167.67|22047.67|22167|22047|9
1630519910000|2021-09-01 18:11:50|22168.18|22048.18|22168.13|22048.13|22168.5|22048.5|22166.28|22046.28|9
1630519920000|2021-09-01 18:12:00|22168.81|22048.81|22168.64|22048.64|22169.45|22049.45|22168.36|22048.36|10
1630519930000|2021-09-01 18:12:10|22168.91|22048.91|22169.57|22049.57|22169.59|22049.59|22168.39|22048.39|10
1630519940000|2021-09-01 18:12:20|22170.19|22050.19|22171.19|22051.19|22171.19|22051.19|22169.36|22049.36|10
1630519950000|2021-09-01 18:12:30|22172.76|22052.76|22171.44|22051.44|22173.07|22053.07|22171.33|22051.33|10
1630519960000|2021-09-01 18:12:40|22171.91|22051.91|22172.52|22052.52|22173.91|22053.91|22171.91|22051.91|10
1630519970000|2021-09-01 18:12:50|22172.34|22052.34|22171.6|22051.6|22173.27|22053.27|22171.6|22051.6|9
1630519980000|2021-09-01 18:13:00|22170.88|22050.88|22171.3|22051.3|22171.67|22051.67|22170.88|22050.88|10
1630519990000|2021-09-01 18:13:10|22171.18|22051.18|22173.58|22053.58|22174.92|22054.92|22171.18|22051.18|9
1630520000000|2021-09-01 18:13:20|22173.1|22053.1|22172.52|22052.52|22174.6|22054.6|22172.19|22052.19|10
1630520010000|2021-09-01 18:13:30|22172.94|22052.94|22171.93|22051.93|22172.94|22052.94|22171.93|22051.93|10
1630520020000|2021-09-01 18:13:40|22171.91|22051.91|22175.08|22055.08|22175.08|22055.08|22171.72|22051.72|9
1630520030000|2021-09-01 18:13:50|22174.41|22054.41|22174.12|22054.12|22175.02|22055.02|22173.65|22053.65|10
1630520040000|2021-09-01 18:14:00|22170.86|22050.86|22171.64|22051.64|22171.64|22051.64|22168.32|22048.32|9
1630520050000|2021-09-01 18:14:10|22170.91|22050.91|22172.4|22052.4|22173.41|22053.41|22170.91|22050.91|10
1630520060000|2021-09-01 18:14:20|22172.61|22052.61|22173.3|22053.3|22174.43|22054.43|22172.56|22052.56|10
1630520070000|2021-09-01 18:14:30|22173.12|22053.12|22177.53|22057.53|22177.53|22057.53|22173.12|22053.12|10
1630520080000|2021-09-01 18:14:40|22177.49|22057.49|22176.19|22056.19|22177.49|22057.49|22176.13|22056.13|10
1630520090000|2021-09-01 18:14:50|22176.59|22056.59|22178.54|22058.54|22178.54|22058.54|22176.42|22056.42|10
1630520100000|2021-09-01 18:15:00|22178.46|22058.46|22181.66|22061.66|22181.66|22061.66|22177.5|22057.5|10
1630520110000|2021-09-01 18:15:10|22182.31|22062.31|22184.66|22064.66|22184.66|22064.66|22180.66|22060.66|10
1630520120000|2021-09-01 18:15:20|22185.25|22065.25|22190.28|22070.28|22190.28|22070.28|22185.25|22065.25|10
1630520130000|2021-09-01 18:15:30|22190.79|22070.79|22191.4|22071.4|22191.7|22071.7|22189.99|22069.99|10
1630520140000|2021-09-01 18:15:40|22191.52|22071.52|22191.77|22071.77|22191.77|22071.77|22189.82|22069.82|10
1630520150000|2021-09-01 18:15:50|22191.92|22071.92|22196.59|22076.59|22196.66|22076.66|22191.92|22071.92|10
1630520160000|2021-09-01 18:16:00|22196.33|22076.33|22197.36|22077.36|22197.36|22077.36|22195.05|22075.05|10
1630520170000|2021-09-01 18:16:10|22197.44|22077.44|22202.48|22082.48|22202.48|22082.48|22197.44|22077.44|10
1630520180000|2021-09-01 18:16:20|22202.01|22082.01|22209.96|22089.96|22209.96|22089.96|22202.01|22082.01|9
1630520190000|2021-09-01 18:16:30|22208.83|22088.83|22208.98|22088.98|22211.35|22091.35|22208.54|22088.54|10
1630520200000|2021-09-01 18:16:40|22209.05|22089.05|22203.09|22083.09|22209.05|22089.05|22203.09|22083.09|10
1630520210000|2021-09-01 18:16:50|22202.64|22082.64|22191.42|22071.42|22202.64|22082.64|22191.42|22071.42|10
1630520220000|2021-09-01 18:17:00|22188.79|22068.79|22180.05|22060.05|22188.79|22068.79|22180.05|22060.05|10
1630520230000|2021-09-01 18:17:10|22179.39|22059.39|22178.67|22058.67|22181.89|22061.89|22177.85|22057.85|10
1630520240000|2021-09-01 18:17:20|22178.85|22058.85|22173.82|22053.82|22178.85|22058.85|22173.82|22053.82|10
1630520250000|2021-09-01 18:17:30|22173|22053|22170.44|22050.44|22174.74|22054.74|22170.44|22050.44|10
1630520260000|2021-09-01 18:17:40|22170.38|22050.38|22167.09|22047.09|22170.59|22050.59|22166.64|22046.64|10
1630520270000|2021-09-01 18:17:50|22166.99|22046.99|22168.2|22048.2|22168.2|22048.2|22166.89|22046.89|10
1630520280000|2021-09-01 18:18:00|22167.89|22047.89|22168.03|22048.03|22168.97|22048.97|22167.67|22047.67|10
1630520290000|2021-09-01 18:18:10|22168.78|22048.78|22172.26|22052.26|22172.26|22052.26|22168.78|22048.78|10
1630520300000|2021-09-01 18:18:20|22172.18|22052.18|22169.75|22049.75|22173.85|22053.85|22169.75|22049.75|10
1630520310000|2021-09-01 18:18:30|22169.68|22049.68|22162.31|22042.31|22169.68|22049.68|22162.31|22042.31|10
1630520320000|2021-09-01 18:18:40|22161.98|22041.98|22162.37|22042.37|22165.11|22045.11|22161.98|22041.98|10
1630520330000|2021-09-01 18:18:50|22161.64|22041.64|22154.18|22034.18|22161.67|22041.67|22154.18|22034.18|10
1630520340000|2021-09-01 18:19:00|22153.7|22033.7|22148.61|22028.61|22154.01|22034.01|22148.61|22028.61|10
1630520350000|2021-09-01 18:19:10|22147.72|22027.72|22141.46|22021.46|22147.82|22027.82|22141.46|22021.46|10
1630520360000|2021-09-01 18:19:20|22141.36|22021.36|22142.28|22022.28|22142.28|22022.28|22138.24|22018.24|10
1630520370000|2021-09-01 18:19:30|22142.19|22022.19|22142.29|22022.29|22142.69|22022.69|22141.14|22021.14|10
1630520380000|2021-09-01 18:19:40|22142.61|22022.61|22145.93|22025.93|22147.39|22027.39|22142.61|22022.61|10
1630520390000|2021-09-01 18:19:50|22145.79|22025.79|22148.1|22028.1|22148.24|22028.24|22145.79|22025.79|10
1630520400000|2021-09-01 18:20:00|22148.17|22028.17|22149.64|22029.64|22149.67|22029.67|22147.63|22027.63|10
1630520410000|2021-09-01 18:20:10|22149.85|22029.85|22152.05|22032.05|22152.25|22032.25|22149.85|22029.85|10
1630520420000|2021-09-01 18:20:20|22153.33|22033.33|22153.76|22033.76|22153.76|22033.76|22152.61|22032.61|10
1630520430000|2021-09-01 18:20:30|22153.78|22033.78|22158.34|22038.34|22158.34|22038.34|22152.98|22032.98|10
1630520440000|2021-09-01 18:20:40|22159.65|22039.65|22162.55|22042.55|22162.55|22042.55|22159.65|22039.65|9
1630520450000|2021-09-01 18:20:50|22161.83|22041.83|22164.66|22044.66|22164.66|22044.66|22161.83|22041.83|10
1630520460000|2021-09-01 18:21:00|22165.02|22045.02|22163.95|22043.95|22165.09|22045.09|22163.95|22043.95|8
1630520470000|2021-09-01 18:21:10|22164.42|22044.42|22168.28|22048.28|22168.28|22048.28|22164.42|22044.42|10
1630520480000|2021-09-01 18:21:20|22168.76|22048.76|22174.29|22054.29|22174.29|22054.29|22168.76|22048.76|10
1630520490000|2021-09-01 18:21:30|22174.81|22054.81|22182.12|22062.12|22182.12|22062.12|22174.81|22054.81|10
1630520500000|2021-09-01 18:21:40|22182.59|22062.59|22185.29|22065.29|22185.63|22065.63|22182.23|22062.23|10
1630520510000|2021-09-01 18:21:50|22184.7|22064.7|22188.08|22068.08|22188.42|22068.42|22184.41|22064.41|10
1630520520000|2021-09-01 18:22:00|22188.39|22068.39|22185.08|22065.08|22188.39|22068.39|22185.06|22065.06|10
1630520530000|2021-09-01 18:22:10|22185.41|22065.41|22187.71|22067.71|22188.16|22068.16|22185.41|22065.41|10
1630520540000|2021-09-01 18:22:20|22187.81|22067.81|22178.88|22058.88|22187.81|22067.81|22178.88|22058.88|10
1630520550000|2021-09-01 18:22:30|22178.23|22058.23|22177.89|22057.89|22179.94|22059.94|22177.89|22057.89|10
1630520560000|2021-09-01 18:22:40|22177.98|22057.98|22176.17|22056.17|22177.98|22057.98|22175.58|22055.58|10
1630520570000|2021-09-01 18:22:50|22176.48|22056.48|22178.01|22058.01|22178.49|22058.49|22176.42|22056.42|9
1630520580000|2021-09-01 18:23:00|22178.12|22058.12|22175.91|22055.91|22179.45|22059.45|22175.91|22055.91|9
1630520590000|2021-09-01 18:23:10|22176.27|22056.27|22176.44|22056.44|22176.86|22056.86|22175.57|22055.57|10
1630520600000|2021-09-01 18:23:20|22176.59|22056.59|22178.22|22058.22|22178.56|22058.56|22176.59|22056.59|9
1630520610000|2021-09-01 18:23:30|22178.26|22058.26|22176.02|22056.02|22178.26|22058.26|22176.02|22056.02|10
1630520620000|2021-09-01 18:23:40|22176.08|22056.08|22176.42|22056.42|22176.42|22056.42|22175.49|22055.49|10
1630520630000|2021-09-01 18:23:50|22176.14|22056.14|22176.03|22056.03|22176.61|22056.61|22175.73|22055.73|10
1630520640000|2021-09-01 18:24:00|22176.2|22056.2|22178.95|22058.95|22178.95|22058.95|22175.23|22055.23|10
1630520650000|2021-09-01 18:24:10|22178.05|22058.05|22178.15|22058.15|22179.27|22059.27|22177.51|22057.51|10
1630520660000|2021-09-01 18:24:20|22177.71|22057.71|22179.06|22059.06|22179.06|22059.06|22176.71|22056.71|10
1630520670000|2021-09-01 18:24:30|22179.87|22059.87|22184.98|22064.98|22184.98|22064.98|22179.76|22059.76|10
1630520680000|2021-09-01 18:24:40|22184.72|22064.72|22183.03|22063.03|22184.97|22064.97|22183.03|22063.03|10
1630520690000|2021-09-01 18:24:50|22183.3|22063.3|22189.26|22069.26|22189.26|22069.26|22183.3|22063.3|10
1630520700000|2021-09-01 18:25:00|22189.32|22069.32|22190.24|22070.24|22190.78|22070.78|22188.35|22068.35|10
1630520710000|2021-09-01 18:25:10|22190.52|22070.52|22193.21|22073.21|22194.38|22074.38|22190.08|22070.08|10
1630520720000|2021-09-01 18:25:20|22193.59|22073.59|22191.36|22071.36|22194.21|22074.21|22191.36|22071.36|10
1630520730000|2021-09-01 18:25:30|22191.08|22071.08|22189.41|22069.41|22191.09|22071.09|22189.25|22069.25|10
1630520740000|2021-09-01 18:25:40|22189.43|22069.43|22188.65|22068.65|22190.29|22070.29|22188.65|22068.65|10
1630520750000|2021-09-01 18:25:50|22189.86|22069.86|22186.6|22066.6|22190.02|22070.02|22186.6|22066.6|10
1630520760000|2021-09-01 18:26:00|22186.47|22066.47|22180.42|22060.42|22186.47|22066.47|22180.42|22060.42|10
1630520770000|2021-09-01 18:26:10|22178.61|22058.61|22182.67|22062.67|22182.67|22062.67|22178.61|22058.61|10
1630520780000|2021-09-01 18:26:20|22183.51|22063.51|22178.65|22058.65|22184.92|22064.92|22178.65|22058.65|10
1630520790000|2021-09-01 18:26:30|22178.31|22058.31|22178.28|22058.28|22178.59|22058.59|22177.16|22057.16|10
1630520800000|2021-09-01 18:26:40|22178.65|22058.65|22183.89|22063.89|22183.89|22063.89|22178.65|22058.65|8
1630520810000|2021-09-01 18:26:50|22183.6|22063.6|22185.61|22065.61|22185.61|22065.61|22183.6|22063.6|10
1630520820000|2021-09-01 18:27:00|22185.43|22065.43|22179.47|22059.47|22185.43|22065.43|22179.47|22059.47|10
1630520830000|2021-09-01 18:27:10|22179.57|22059.57|22178.92|22058.92|22181.02|22061.02|22178.92|22058.92|10
1630520840000|2021-09-01 18:27:20|22178.73|22058.73|22178.65|22058.65|22179.14|22059.14|22177.56|22057.56|10
1630520850000|2021-09-01 18:27:30|22178.77|22058.77|22178.14|22058.14|22178.77|22058.77|22177.19|22057.19|10
1630520860000|2021-09-01 18:27:40|22179.38|22059.38|22177.72|22057.72|22179.99|22059.99|22177.56|22057.56|10
1630520870000|2021-09-01 18:27:50|22177.56|22057.56|22175.25|22055.25|22177.56|22057.56|22175.17|22055.17|10
1630520880000|2021-09-01 18:28:00|22175.26|22055.26|22177.06|22057.06|22177.47|22057.47|22175.26|22055.26|10
1630520890000|2021-09-01 18:28:10|22177.92|22057.92|22180.4|22060.4|22180.45|22060.45|22177.8|22057.8|10
1630520900000|2021-09-01 18:28:20|22180.77|22060.77|22183.43|22063.43|22184.24|22064.24|22180.77|22060.77|10
1630520910000|2021-09-01 18:28:30|22182.53|22062.53|22182.28|22062.28|22182.84|22062.84|22181.09|22061.09|10
1630520920000|2021-09-01 18:28:40|22181.36|22061.36|22180.6|22060.6|22182.77|22062.77|22180.6|22060.6|10
1630520930000|2021-09-01 18:28:50|22180.37|22060.37|22177.69|22057.69|22180.37|22060.37|22177.69|22057.69|10
1630520940000|2021-09-01 18:29:00|22177.65|22057.65|22179.85|22059.85|22179.85|22059.85|22177.65|22057.65|10
1630520950000|2021-09-01 18:29:10|22178.89|22058.89|22184.02|22064.02|22184.02|22064.02|22178.89|22058.89|10
1630520960000|2021-09-01 18:29:20|22183.74|22063.74|22185.93|22065.93|22185.93|22065.93|22182.57|22062.57|10
1630520970000|2021-09-01 18:29:30|22185.99|22065.99|22194.15|22074.15|22194.15|22074.15|22185.99|22065.99|10
1630520980000|2021-09-01 18:29:40|22194.14|22074.14|22198.4|22078.4|22198.4|22078.4|22194.14|22074.14|10
1630520990000|2021-09-01 18:29:50|22198.64|22078.64|22193.52|22073.52|22198.67|22078.67|22193.52|22073.52|10
1630521000000|2021-09-01 18:30:00|22193.03|22073.03|22186.4|22066.4|22193.03|22073.03|22186.4|22066.4|10
1630521010000|2021-09-01 18:30:10|22187.19|22067.19|22177.93|22057.93|22187.19|22067.19|22177.93|22057.93|10
1630521020000|2021-09-01 18:30:20|22177.18|22057.18|22177.97|22057.97|22177.97|22057.97|22176.82|22056.82|10
1630521030000|2021-09-01 18:30:30|22177.91|22057.91|22176.19|22056.19|22178.3|22058.3|22176.18|22056.18|10
1630521040000|2021-09-01 18:30:40|22177.35|22057.35|22174.46|22054.46|22177.35|22057.35|22174.46|22054.46|10
1630521050000|2021-09-01 18:30:50|22174.71|22054.71|22174.72|22054.72|22174.72|22054.72|22173.17|22053.17|10
1630521060000|2021-09-01 18:31:00|22174.35|22054.35|22173.35|22053.35|22175.77|22055.77|22173.35|22053.35|10
1630521070000|2021-09-01 18:31:10|22173.09|22053.09|22170.51|22050.51|22173.09|22053.09|22170.51|22050.51|10
1630521080000|2021-09-01 18:31:20|22168.97|22048.97|22162.45|22042.45|22168.97|22048.97|22162.45|22042.45|10
1630521090000|2021-09-01 18:31:30|22161.72|22041.72|22161.08|22041.08|22161.72|22041.72|22160.85|22040.85|10
1630521100000|2021-09-01 18:31:40|22161.29|22041.29|22153.58|22033.58|22161.41|22041.41|22153.58|22033.58|10
1630521110000|2021-09-01 18:31:50|22152.71|22032.71|22145.72|22025.72|22152.75|22032.75|22145.72|22025.72|10
1630521120000|2021-09-01 18:32:00|22145.29|22025.29|22139.41|22019.41|22145.29|22025.29|22139.39|22019.39|10
1630521130000|2021-09-01 18:32:10|22139.85|22019.85|22146.68|22026.68|22146.68|22026.68|22139.85|22019.85|9
1630521140000|2021-09-01 18:32:20|22147.72|22027.72|22147.6|22027.6|22149.68|22029.68|22147.6|22027.6|10
1630521150000|2021-09-01 18:32:30|22146.7|22026.7|22149.91|22029.91|22150.57|22030.57|22146.7|22026.7|10
1630521160000|2021-09-01 18:32:40|22150.82|22030.82|22154.28|22034.28|22154.97|22034.97|22150.75|22030.75|10
1630521170000|2021-09-01 18:32:50|22154.39|22034.39|22153.69|22033.69|22154.39|22034.39|22153.43|22033.43|10
1630521180000|2021-09-01 18:33:00|22153.77|22033.77|22152.39|22032.39|22153.81|22033.81|22152.18|22032.18|10
1630521190000|2021-09-01 18:33:10|22152.04|22032.04|22152.85|22032.85|22152.85|22032.85|22150.28|22030.28|10
1630521200000|2021-09-01 18:33:20|22152.67|22032.67|22151.22|22031.22|22152.67|22032.67|22149.9|22029.9|10
1630521210000|2021-09-01 18:33:30|22151.43|22031.43|22155.06|22035.06|22155.3|22035.3|22150.96|22030.96|10
1630521220000|2021-09-01 18:33:40|22155.15|22035.15|22151.64|22031.64|22155.32|22035.32|22151.64|22031.64|10
1630521230000|2021-09-01 18:33:50|22152.12|22032.12|22149.1|22029.1|22152.12|22032.12|22149.1|22029.1|10
1630521240000|2021-09-01 18:34:00|22149.27|22029.27|22150.9|22030.9|22150.9|22030.9|22149.18|22029.18|10
1630521250000|2021-09-01 18:34:10|22152.66|22032.66|22154.34|22034.34|22154.34|22034.34|22151.89|22031.89|10
1630521260000|2021-09-01 18:34:20|22155.6|22035.6|22161.37|22041.37|22161.37|22041.37|22155.6|22035.6|10
1630521270000|2021-09-01 18:34:30|22161.26|22041.26|22158.77|22038.77|22163.53|22043.53|22158.77|22038.77|10
1630521280000|2021-09-01 18:34:40|22157.3|22037.3|22157.33|22037.33|22158.89|22038.89|22157.3|22037.3|9
1630521290000|2021-09-01 18:34:50|22157.72|22037.72|22160.39|22040.39|22161.1|22041.1|22157.72|22037.72|10
1630521300000|2021-09-01 18:35:00|22160.9|22040.9|22159.5|22039.5|22162.59|22042.59|22159.5|22039.5|9
1630521310000|2021-09-01 18:35:10|22160.23|22040.23|22154.03|22034.03|22160.76|22040.76|22154.03|22034.03|10
1630521320000|2021-09-01 18:35:20|22153.94|22033.94|22151.01|22031.01|22154.76|22034.76|22151.01|22031.01|10
1630521330000|2021-09-01 18:35:30|22148.01|22028.01|22150.53|22030.53|22150.53|22030.53|22147.52|22027.52|10
1630521340000|2021-09-01 18:35:40|22151.2|22031.2|22150.09|22030.09|22151.74|22031.74|22149.89|22029.89|9
1630521350000|2021-09-01 18:35:50|22149.95|22029.95|22150.88|22030.88|22151.03|22031.03|22149.36|22029.36|10
1630521360000|2021-09-01 18:36:00|22151.47|22031.47|22148.12|22028.12|22151.47|22031.47|22148.12|22028.12|10
1630521370000|2021-09-01 18:36:10|22148.08|22028.08|22151.09|22031.09|22152.98|22032.98|22148.01|22028.01|10
1630521380000|2021-09-01 18:36:20|22150.37|22030.37|22152.68|22032.68|22152.68|22032.68|22149.35|22029.35|10
1630521390000|2021-09-01 18:36:30|22152.67|22032.67|22152.73|22032.73|22153.33|22033.33|22152.66|22032.66|9
1630521400000|2021-09-01 18:36:40|22153.15|22033.15|22152.61|22032.61|22153.49|22033.49|22152.61|22032.61|10
1630521410000|2021-09-01 18:36:50|22152.7|22032.7|22152.9|22032.9|22152.96|22032.96|22151.25|22031.25|10
1630521420000|2021-09-01 18:37:00|22153.29|22033.29|22156.03|22036.03|22157.2|22037.2|22153.29|22033.29|10
1630521430000|2021-09-01 18:37:10|22156.07|22036.07|22158.92|22038.92|22158.92|22038.92|22156.05|22036.05|10
1630521440000|2021-09-01 18:37:20|22159.25|22039.25|22159.97|22039.97|22160.92|22040.92|22157.89|22037.89|10
1630521450000|2021-09-01 18:37:30|22159.94|22039.94|22162.29|22042.29|22162.3|22042.3|22159.84|22039.84|9
1630521460000|2021-09-01 18:37:40|22162.4|22042.4|22160.12|22040.12|22162.4|22042.4|22160.06|22040.06|10
1630521470000|2021-09-01 18:37:50|22159.44|22039.44|22160.3|22040.3|22160.3|22040.3|22157.78|22037.78|10
1630521480000|2021-09-01 18:38:00|22160.55|22040.55|22160.47|22040.47|22161.68|22041.68|22159.9|22039.9|10
1630521490000|2021-09-01 18:38:10|22160.2|22040.2|22158.72|22038.72|22160.2|22040.2|22157.31|22037.31|9
1630521500000|2021-09-01 18:38:20|22158.59|22038.59|22156.86|22036.86|22159.23|22039.23|22156.86|22036.86|9
1630521510000|2021-09-01 18:38:30|22156.85|22036.85|22155.6|22035.6|22157.01|22037.01|22155.6|22035.6|9
1630521520000|2021-09-01 18:38:40|22156.45|22036.45|22155.79|22035.79|22156.97|22036.97|22154.8|22034.8|10
1630521530000|2021-09-01 18:38:50|22155.72|22035.72|22154.78|22034.78|22155.72|22035.72|22154.54|22034.54|9
1630521540000|2021-09-01 18:39:00|22154.5|22034.5|22157.87|22037.87|22157.87|22037.87|22153.81|22033.81|10
1630521550000|2021-09-01 18:39:10|22158.35|22038.35|22158.23|22038.23|22159.61|22039.61|22157.49|22037.49|10
1630521560000|2021-09-01 18:39:20|22158.38|22038.38|22165.79|22045.79|22165.79|22045.79|22158.35|22038.35|10
1630521570000|2021-09-01 18:39:30|22166|22046|22165.61|22045.61|22166|22046|22164.27|22044.27|10
1630521580000|2021-09-01 18:39:40|22165.94|22045.94|22167.69|22047.69|22167.69|22047.69|22165.53|22045.53|8
1630521590000|2021-09-01 18:39:50|22167.61|22047.61|22170.08|22050.08|22170.08|22050.08|22167.58|22047.58|10
1630521600000|2021-09-01 18:40:00|22169.06|22049.06|22170.11|22050.11|22170.11|22050.11|22168.22|22048.22|10
1630521610000|2021-09-01 18:40:10|22170.06|22050.06|22173.43|22053.43|22173.43|22053.43|22170.06|22050.06|10
1630521620000|2021-09-01 18:40:20|22173.14|22053.14|22176.4|22056.4|22176.4|22056.4|22173.14|22053.14|8
1630521630000|2021-09-01 18:40:30|22177.62|22057.62|22174.19|22054.19|22177.62|22057.62|22174.13|22054.13|10
1630521640000|2021-09-01 18:40:40|22174.18|22054.18|22171.09|22051.09|22174.18|22054.18|22171.09|22051.09|9
1630521650000|2021-09-01 18:40:50|22170.23|22050.23|22169.25|22049.25|22170.23|22050.23|22169.25|22049.25|10
1630521660000|2021-09-01 18:41:00|22169.56|22049.56|22170.75|22050.75|22170.75|22050.75|22169.24|22049.24|10
1630521670000|2021-09-01 18:41:10|22170.59|22050.59|22166.14|22046.14|22170.59|22050.59|22166.14|22046.14|10
1630521680000|2021-09-01 18:41:20|22164.4|22044.4|22157.25|22037.25|22164.4|22044.4|22157.25|22037.25|10
1630521690000|2021-09-01 18:41:30|22157.13|22037.13|22157.18|22037.18|22158.11|22038.11|22157.13|22037.13|10
1630521700000|2021-09-01 18:41:40|22157.25|22037.25|22158|22038|22159.11|22039.11|22157.25|22037.25|10
1630521710000|2021-09-01 18:41:50|22158.12|22038.12|22160.26|22040.26|22160.26|22040.26|22158.12|22038.12|10
1630521720000|2021-09-01 18:42:00|22160.12|22040.12|22162.88|22042.88|22162.88|22042.88|22159.65|22039.65|9
1630521730000|2021-09-01 18:42:10|22162.01|22042.01|22165.14|22045.14|22165.14|22045.14|22162.01|22042.01|10
1630521740000|2021-09-01 18:42:20|22165.55|22045.55|22169.13|22049.13|22169.38|22049.38|22165.55|22045.55|10
1630521750000|2021-09-01 18:42:30|22169.37|22049.37|22171.48|22051.48|22171.48|22051.48|22169.37|22049.37|10
1630521760000|2021-09-01 18:42:40|22171.51|22051.51|22172.72|22052.72|22172.72|22052.72|22171.51|22051.51|10
1630521770000|2021-09-01 18:42:50|22172.99|22052.99|22176.74|22056.74|22177.66|22057.66|22172.99|22052.99|10
1630521780000|2021-09-01 18:43:00|22177.52|22057.52|22177.24|22057.24|22177.52|22057.52|22176.93|22056.93|10
1630521790000|2021-09-01 18:43:10|22178.15|22058.15|22176.48|22056.48|22178.33|22058.33|22176.48|22056.48|10
1630521800000|2021-09-01 18:43:20|22175.23|22055.23|22169.64|22049.64|22175.84|22055.84|22169.28|22049.28|9
1630521810000|2021-09-01 18:43:30|22167.58|22047.58|22165.82|22045.82|22167.58|22047.58|22165.82|22045.82|9
1630521820000|2021-09-01 18:43:40|22164.11|22044.11|22162.99|22042.99|22164.11|22044.11|22162.24|22042.24|10
1630521830000|2021-09-01 18:43:50|22163.13|22043.13|22157.69|22037.69|22163.13|22043.13|22157.69|22037.69|10
1630521840000|2021-09-01 18:44:00|22157.53|22037.53|22156.33|22036.33|22157.53|22037.53|22153.85|22033.85|10
1630521850000|2021-09-01 18:44:10|22156.54|22036.54|22160.41|22040.41|22160.41|22040.41|22155.37|22035.37|10
1630521860000|2021-09-01 18:44:20|22161.16|22041.16|22165.61|22045.61|22165.61|22045.61|22161.16|22041.16|10
1630521870000|2021-09-01 18:44:30|22165.83|22045.83|22168.2|22048.2|22168.2|22048.2|22165.83|22045.83|10
1630521880000|2021-09-01 18:44:40|22168.01|22048.01|22167.19|22047.19|22168.78|22048.78|22167.05|22047.05|10
1630521890000|2021-09-01 18:44:50|22167.5|22047.5|22172.19|22052.19|22173.23|22053.23|22167.32|22047.32|10
1630521900000|2021-09-01 18:45:00|22175.13|22055.13|22173.45|22053.45|22175.41|22055.41|22173.45|22053.45|10
1630521910000|2021-09-01 18:45:10|22173.19|22053.19|22171.09|22051.09|22173.19|22053.19|22170.86|22050.86|10
1630521920000|2021-09-01 18:45:20|22172.2|22052.2|22169.66|22049.66|22172.71|22052.71|22169.36|22049.36|10
1630521930000|2021-09-01 18:45:30|22169.6|22049.6|22166.58|22046.58|22169.6|22049.6|22166.44|22046.44|10
1630521940000|2021-09-01 18:45:40|22166.55|22046.55|22165.96|22045.96|22166.55|22046.55|22165.65|22045.65|10
1630521950000|2021-09-01 18:45:50|22165.46|22045.46|22166.46|22046.46|22166.72|22046.72|22165.46|22045.46|10
1630521960000|2021-09-01 18:46:00|22165.99|22045.99|22158.49|22038.49|22166.08|22046.08|22158.49|22038.49|10
1630521970000|2021-09-01 18:46:10|22157.1|22037.1|22162.5|22042.5|22162.5|22042.5|22156.72|22036.72|9
1630521980000|2021-09-01 18:46:20|22162.63|22042.63|22163.66|22043.66|22163.98|22043.98|22162.63|22042.63|10
1630521990000|2021-09-01 18:46:30|22163.78|22043.78|22162.92|22042.92|22164.39|22044.39|22162.92|22042.92|10
1630522000000|2021-09-01 18:46:40|22161.28|22041.28|22162.43|22042.43|22162.48|22042.48|22161.23|22041.23|10
1630522010000|2021-09-01 18:46:50|22162.29|22042.29|22161.51|22041.51|22163.07|22043.07|22161.51|22041.51|10
1630522020000|2021-09-01 18:47:00|22161.27|22041.27|22161.59|22041.59|22162.86|22042.86|22161.27|22041.27|10
1630522030000|2021-09-01 18:47:10|22161.37|22041.37|22162.77|22042.77|22162.77|22042.77|22160.68|22040.68|10
1630522040000|2021-09-01 18:47:20|22162.23|22042.23|22161.19|22041.19|22162.23|22042.23|22160.28|22040.28|9
1630522050000|2021-09-01 18:47:30|22160.88|22040.88|22159.58|22039.58|22162.88|22042.88|22159.58|22039.58|10
1630522060000|2021-09-01 18:47:40|22160.26|22040.26|22154.56|22034.56|22160.26|22040.26|22154.56|22034.56|10
1630522070000|2021-09-01 18:47:50|22154.22|22034.22|22152.54|22032.54|22155.11|22035.11|22152.54|22032.54|10
1630522080000|2021-09-01 18:48:00|22152.09|22032.09|22153.31|22033.31|22153.38|22033.38|22151.3|22031.3|9
1630522090000|2021-09-01 18:48:10|22153.89|22033.89|22154.25|22034.25|22154.73|22034.73|22153.61|22033.61|10
1630522100000|2021-09-01 18:48:20|22155.95|22035.95|22154.31|22034.31|22155.95|22035.95|22154.17|22034.17|9
1630522110000|2021-09-01 18:48:30|22154.56|22034.56|22153.08|22033.08|22154.61|22034.61|22152.87|22032.87|10
1630522120000|2021-09-01 18:48:40|22153.33|22033.33|22155.33|22035.33|22155.58|22035.58|22153.33|22033.33|10
1630522130000|2021-09-01 18:48:50|22155.21|22035.21|22157.09|22037.09|22157.39|22037.39|22155.21|22035.21|10
1630522140000|2021-09-01 18:49:00|22157.11|22037.11|22158.57|22038.57|22158.57|22038.57|22156.83|22036.83|10
1630522150000|2021-09-01 18:49:10|22157.82|22037.82|22151.21|22031.21|22158.61|22038.61|22151.21|22031.21|10
1630522160000|2021-09-01 18:49:20|22150.53|22030.53|22145.66|22025.66|22150.53|22030.53|22145.2|22025.2|10
1630522170000|2021-09-01 18:49:30|22145.69|22025.69|22146.84|22026.84|22148.01|22028.01|22145.69|22025.69|10
1630522180000|2021-09-01 18:49:40|22146.95|22026.95|22143.45|22023.45|22148.09|22028.09|22143.45|22023.45|10
1630522190000|2021-09-01 18:49:50|22142.78|22022.78|22140.07|22020.07|22142.78|22022.78|22139.23|22019.23|10
1630522200000|2021-09-01 18:50:00|22141.71|22021.71|22142.93|22022.93|22142.93|22022.93|22141.71|22021.71|10
1630522210000|2021-09-01 18:50:10|22143|22023|22145.8|22025.8|22145.8|22025.8|22142.46|22022.46|10
1630522220000|2021-09-01 18:50:20|22146.33|22026.33|22146.94|22026.94|22147.55|22027.55|22146.19|22026.19|10
1630522230000|2021-09-01 18:50:30|22147.22|22027.22|22150.45|22030.45|22151.43|22031.43|22147.22|22027.22|10
1630522240000|2021-09-01 18:50:40|22150.5|22030.5|22148.54|22028.54|22150.51|22030.51|22147.95|22027.95|10
1630522250000|2021-09-01 18:50:50|22148.18|22028.18|22150.89|22030.89|22150.89|22030.89|22148.18|22028.18|10
1630522260000|2021-09-01 18:51:00|22151.91|22031.91|22157.24|22037.24|22157.38|22037.38|22151.91|22031.91|10
1630522270000|2021-09-01 18:51:10|22159.7|22039.7|22164.01|22044.01|22164.15|22044.15|22159.7|22039.7|10
1630522280000|2021-09-01 18:51:20|22163.81|22043.81|22159.7|22039.7|22163.81|22043.81|22159.39|22039.39|10
1630522290000|2021-09-01 18:51:30|22158.5|22038.5|22161.1|22041.1|22161.1|22041.1|22158.08|22038.08|10
1630522300000|2021-09-01 18:51:40|22162.07|22042.07|22162.09|22042.09|22162.27|22042.27|22160.41|22040.41|10
1630522310000|2021-09-01 18:51:50|22162.1|22042.1|22161.72|22041.72|22164.24|22044.24|22160.7|22040.7|10
1630522320000|2021-09-01 18:52:00|22161.35|22041.35|22164.67|22044.67|22164.67|22044.67|22161.2|22041.2|10
1630522330000|2021-09-01 18:52:10|22164.15|22044.15|22163.31|22043.31|22165.54|22045.54|22163.31|22043.31|10
1630522340000|2021-09-01 18:52:20|22162.82|22042.82|22161.6|22041.6|22164.32|22044.32|22161.6|22041.6|10
1630522350000|2021-09-01 18:52:30|22162.77|22042.77|22159.27|22039.27|22162.77|22042.77|22159.02|22039.02|10
1630522360000|2021-09-01 18:52:40|22158.03|22038.03|22156.7|22036.7|22158.03|22038.03|22155.2|22035.2|10
1630522370000|2021-09-01 18:52:50|22156.67|22036.67|22153.9|22033.9|22157.17|22037.17|22153.28|22033.28|10
1630522380000|2021-09-01 18:53:00|22154.01|22034.01|22150.08|22030.08|22154.01|22034.01|22149.56|22029.56|10
1630522390000|2021-09-01 18:53:10|22149.79|22029.79|22153.91|22033.91|22156.3|22036.3|22149.79|22029.79|10
1630522400000|2021-09-01 18:53:20|22153.74|22033.74|22151.72|22031.72|22153.74|22033.74|22151.45|22031.45|10
1630522410000|2021-09-01 18:53:30|22151.28|22031.28|22150.64|22030.64|22153.24|22033.24|22150.21|22030.21|10
1630522420000|2021-09-01 18:53:40|22148.9|22028.9|22145.28|22025.28|22148.9|22028.9|22144.57|22024.57|10
1630522430000|2021-09-01 18:53:50|22144.11|22024.11|22142.62|22022.62|22144.14|22024.14|22142.05|22022.05|10
1630522440000|2021-09-01 18:54:00|22143.14|22023.14|22142.3|22022.3|22144.46|22024.46|22141.48|22021.48|10
1630522450000|2021-09-01 18:54:10|22142.15|22022.15|22135.13|22015.13|22142.15|22022.15|22135.13|22015.13|10
1630522460000|2021-09-01 18:54:20|22135.1|22015.1|22131.39|22011.39|22135.1|22015.1|22130.34|22010.34|10
1630522470000|2021-09-01 18:54:30|22131.75|22011.75|22126.81|22006.81|22131.75|22011.75|22126.81|22006.81|10
1630522480000|2021-09-01 18:54:40|22126.61|22006.61|22126.92|22006.92|22126.92|22006.92|22125.67|22005.67|10
1630522490000|2021-09-01 18:54:50|22127.35|22007.35|22127.16|22007.16|22127.77|22007.77|22125.46|22005.46|10
1630522500000|2021-09-01 18:55:00|22127.45|22007.45|22132.55|22012.55|22132.55|22012.55|22127.45|22007.45|10
1630522510000|2021-09-01 18:55:10|22133.01|22013.01|22131.45|22011.45|22133.21|22013.21|22131.41|22011.41|10
1630522520000|2021-09-01 18:55:20|22133.08|22013.08|22136.14|22016.14|22136.33|22016.33|22131.69|22011.69|10
1630522530000|2021-09-01 18:55:30|22136.45|22016.45|22133.73|22013.73|22136.45|22016.45|22133.73|22013.73|10
1630522540000|2021-09-01 18:55:40|22133.83|22013.83|22133.91|22013.91|22133.91|22013.91|22128.58|22008.58|10
1630522550000|2021-09-01 18:55:50|22133.63|22013.63|22130.83|22010.83|22134.72|22014.72|22130.83|22010.83|9
1630522560000|2021-09-01 18:56:00|22130.09|22010.09|22130.6|22010.6|22131.56|22011.56|22129.75|22009.75|10
1630522570000|2021-09-01 18:56:10|22131.65|22011.65|22128.83|22008.83|22131.93|22011.93|22128.75|22008.75|10
1630522580000|2021-09-01 18:56:20|22129.26|22009.26|22131.95|22011.95|22132.38|22012.38|22129.26|22009.26|10
1630522590000|2021-09-01 18:56:30|22131.85|22011.85|22130.82|22010.82|22131.88|22011.88|22130.82|22010.82|9
1630522600000|2021-09-01 18:56:40|22129.72|22009.72|22128.58|22008.58|22129.72|22009.72|22127.48|22007.48|10
1630522610000|2021-09-01 18:56:50|22127.83|22007.83|22124.28|22004.28|22128.13|22008.13|22124.28|22004.28|10
1630522620000|2021-09-01 18:57:00|22125.35|22005.35|22122.24|22002.24|22125.35|22005.35|22121.9|22001.9|10
1630522630000|2021-09-01 18:57:10|22120.98|22000.98|22116.8|21996.8|22120.98|22000.98|22116.8|21996.8|10
1630522640000|2021-09-01 18:57:20|22114.02|21994.02|22110.07|21990.07|22114.02|21994.02|22109.65|21989.65|10
1630522650000|2021-09-01 18:57:30|22109.34|21989.34|22114.4|21994.4|22114.4|21994.4|22109.34|21989.34|10
1630522660000|2021-09-01 18:57:40|22114.8|21994.8|22111.19|21991.19|22114.92|21994.92|22111.19|21991.19|10
1630522670000|2021-09-01 18:57:50|22111.4|21991.4|22112.66|21992.66|22113.05|21993.05|22111.04|21991.04|10
1630522680000|2021-09-01 18:58:00|22113.72|21993.72|22113.15|21993.15|22114.05|21994.05|22113.13|21993.13|10
1630522690000|2021-09-01 18:58:10|22113.16|21993.16|22112.95|21992.95|22115.02|21995.02|22112.51|21992.51|10
1630522700000|2021-09-01 18:58:20|22113.46|21993.46|22110.13|21990.13|22113.62|21993.62|22109.85|21989.85|10
1630522710000|2021-09-01 18:58:30|22109.98|21989.98|22110.87|21990.87|22111.44|21991.44|22109.98|21989.98|10
1630522720000|2021-09-01 18:58:40|22109.14|21989.14|22107.25|21987.25|22109.27|21989.27|22107.25|21987.25|10
1630522730000|2021-09-01 18:58:50|22106.72|21986.72|22106.76|21986.76|22107.05|21987.05|22106.21|21986.21|10
1630522740000|2021-09-01 18:59:00|22106.81|21986.81|22104.97|21984.97|22106.81|21986.81|22104.87|21984.87|9
1630522750000|2021-09-01 18:59:10|22104.91|21984.91|22104.95|21984.95|22107.16|21987.16|22104.87|21984.87|10
1630522760000|2021-09-01 18:59:20|22106.04|21986.04|22106.37|21986.37|22107.1|21987.1|22105.79|21985.79|10
1630522770000|2021-09-01 18:59:30|22107.64|21987.64|22109.08|21989.08|22109.08|21989.08|22106.45|21986.45|7
1630522780000|2021-09-01 18:59:40|22109.3|21989.3|22111.31|21991.31|22111.31|21991.31|22109.3|21989.3|10
1630522790000|2021-09-01 18:59:50|22111.67|21991.67|22112.89|21992.89|22113.27|21993.27|22111.67|21991.67|9
1630522800000|2021-09-01 19:00:00|22113.33|21993.33|22114.96|21994.96|22115.44|21995.44|22113.33|21993.33|10
1630522810000|2021-09-01 19:00:10|22114.93|21994.93|22118.07|21998.07|22118.1|21998.1|22114.93|21994.93|10
1630522820000|2021-09-01 19:00:20|22118.36|21998.36|22122.32|22002.32|22122.74|22002.74|22118.36|21998.36|10
1630522830000|2021-09-01 19:00:30|22121.16|22001.16|22120.31|22000.31|22121.18|22001.18|22119.96|21999.96|9
1630522840000|2021-09-01 19:00:40|22120.05|22000.05|22124.09|22004.09|22124.69|22004.69|22120.05|22000.05|10
1630522850000|2021-09-01 19:00:50|22124.11|22004.11|22126.92|22006.92|22126.92|22006.92|22123.43|22003.43|10
1630522860000|2021-09-01 19:01:00|22125.84|22005.84|22131.33|22011.33|22131.33|22011.33|22125.73|22005.73|10
1630522870000|2021-09-01 19:01:10|22131.23|22011.23|22132.05|22012.05|22133.24|22013.24|22131.23|22011.23|10
1630522880000|2021-09-01 19:01:20|22132.34|22012.34|22134.62|22014.62|22135.21|22015.21|22132.34|22012.34|10
1630522890000|2021-09-01 19:01:30|22134.78|22014.78|22133.73|22013.73|22135.67|22015.67|22133.73|22013.73|10
1630522900000|2021-09-01 19:01:40|22132.37|22012.37|22133.14|22013.14|22133.85|22013.85|22132.2|22012.2|10
1630522910000|2021-09-01 19:01:50|22132.01|22012.01|22131.07|22011.07|22132.01|22012.01|22130.64|22010.64|10
1630522920000|2021-09-01 19:02:00|22130.54|22010.54|22131.95|22011.95|22131.95|22011.95|22130.54|22010.54|10
1630522930000|2021-09-01 19:02:10|22131.97|22011.97|22128.9|22008.9|22132.43|22012.43|22128.9|22008.9|10
1630522940000|2021-09-01 19:02:20|22127.75|22007.75|22121.2|22001.2|22127.75|22007.75|22121.2|22001.2|10
1630522950000|2021-09-01 19:02:30|22121.14|22001.14|22116.95|21996.95|22121.14|22001.14|22116.95|21996.95|10
1630522960000|2021-09-01 19:02:40|22114.99|21994.99|22114.85|21994.85|22116.16|21996.16|22114.82|21994.82|10
1630522970000|2021-09-01 19:02:50|22114.96|21994.96|22111.35|21991.35|22115.51|21995.51|22111.35|21991.35|10
1630522980000|2021-09-01 19:03:00|22110.35|21990.35|22110.38|21990.38|22111.95|21991.95|22109.96|21989.96|10
1630522990000|2021-09-01 19:03:10|22110.2|21990.2|22112.27|21992.27|22113.12|21993.12|22110.2|21990.2|10
1630523000000|2021-09-01 19:03:20|22112.08|21992.08|22116.51|21996.51|22117.07|21997.07|22112.08|21992.08|10
1630523010000|2021-09-01 19:03:30|22116.26|21996.26|22112.64|21992.64|22117.36|21997.36|22112.64|21992.64|10
1630523020000|2021-09-01 19:03:40|22112.98|21992.98|22112.89|21992.89|22113.33|21993.33|22112.53|21992.53|10
1630523030000|2021-09-01 19:03:50|22113.7|21993.7|22115.51|21995.51|22115.51|21995.51|22113.7|21993.7|10
1630523040000|2021-09-01 19:04:00|22114.98|21994.98|22114.78|21994.78|22117.04|21997.04|22114.43|21994.43|10
1630523050000|2021-09-01 19:04:10|22114.77|21994.77|22113.44|21993.44|22114.77|21994.77|22113.15|21993.15|10
1630523060000|2021-09-01 19:04:20|22113.17|21993.17|22115.78|21995.78|22117.17|21997.17|22112.83|21992.83|10
1630523070000|2021-09-01 19:04:30|22117.52|21997.52|22119.39|21999.39|22120.32|22000.32|22116.64|21996.64|10
1630523080000|2021-09-01 19:04:40|22119.24|21999.24|22117.92|21997.92|22119.24|21999.24|22117.84|21997.84|10
1630523090000|2021-09-01 19:04:50|22117.67|21997.67|22117.94|21997.94|22119.22|21999.22|22117.5|21997.5|9
1630523100000|2021-09-01 19:05:00|22117.74|21997.74|22117.94|21997.94|22117.94|21997.94|22117.07|21997.07|10
1630523110000|2021-09-01 19:05:10|22118.39|21998.39|22125.14|22005.14|22125.37|22005.37|22118.39|21998.39|10
1630523120000|2021-09-01 19:05:20|22124.11|22004.11|22126.98|22006.98|22127.25|22007.25|22124.11|22004.11|10
1630523130000|2021-09-01 19:05:30|22127.27|22007.27|22131.6|22011.6|22131.6|22011.6|22127.27|22007.27|10
1630523140000|2021-09-01 19:05:40|22131.3|22011.3|22130.8|22010.8|22132.38|22012.38|22130.8|22010.8|10
1630523150000|2021-09-01 19:05:50|22130.83|22010.83|22135|22015|22135|22015|22130.83|22010.83|10
1630523160000|2021-09-01 19:06:00|22136.15|22016.15|22135.48|22015.48|22136.78|22016.78|22134.87|22014.87|10
1630523170000|2021-09-01 19:06:10|22136.14|22016.14|22135.45|22015.45|22136.35|22016.35|22135.42|22015.42|10
1630523180000|2021-09-01 19:06:20|22135.36|22015.36|22132.85|22012.85|22135.36|22015.36|22132.47|22012.47|10
1630523190000|2021-09-01 19:06:30|22133.04|22013.04|22134.33|22014.33|22134.66|22014.66|22133.04|22013.04|10
1630523200000|2021-09-01 19:06:40|22135.09|22015.09|22133.71|22013.71|22135.09|22015.09|22132.76|22012.76|10
1630523210000|2021-09-01 19:06:50|22133.27|22013.27|22132.31|22012.31|22133.27|22013.27|22132.28|22012.28|10
1630523220000|2021-09-01 19:07:00|22132.02|22012.02|22126.65|22006.65|22132.02|22012.02|22126.65|22006.65|10
1630523230000|2021-09-01 19:07:10|22125.63|22005.63|22122.11|22002.11|22125.63|22005.63|22122.11|22002.11|10
1630523240000|2021-09-01 19:07:20|22120.68|22000.68|22119.01|21999.01|22122.04|22002.04|22118.49|21998.49|10
1630523250000|2021-09-01 19:07:30|22119.86|21999.86|22124.26|22004.26|22124.26|22004.26|22119.86|21999.86|10
1630523260000|2021-09-01 19:07:40|22124.28|22004.28|22119.59|21999.59|22124.28|22004.28|22119.59|21999.59|10
1630523270000|2021-09-01 19:07:50|22119.98|21999.98|22120.56|22000.56|22120.89|22000.89|22119.95|21999.95|10
1630523280000|2021-09-01 19:08:00|22120.59|22000.59|22118.95|21998.95|22121.12|22001.12|22118.64|21998.64|10
1630523290000|2021-09-01 19:08:10|22119.03|21999.03|22119.7|21999.7|22121.6|22001.6|22119.03|21999.03|9
1630523300000|2021-09-01 19:08:20|22119.4|21999.4|22116.54|21996.54|22119.4|21999.4|22116.2|21996.2|10
1630523310000|2021-09-01 19:08:30|22115.2|21995.2|22112.42|21992.42|22115.2|21995.2|22112.3|21992.3|10
1630523320000|2021-09-01 19:08:40|22112.04|21992.04|22109.13|21989.13|22112.04|21992.04|22109.13|21989.13|10
1630523330000|2021-09-01 19:08:50|22109.28|21989.28|22107.83|21987.83|22109.28|21989.28|22106.73|21986.73|10
1630523340000|2021-09-01 19:09:00|22107.79|21987.79|22108.24|21988.24|22108.24|21988.24|22106.96|21986.96|10
1630523350000|2021-09-01 19:09:10|22108.22|21988.22|22108.98|21988.98|22109.21|21989.21|22108.22|21988.22|9
1630523360000|2021-09-01 19:09:20|22108.99|21988.99|22109.46|21989.46|22109.46|21989.46|22108.02|21988.02|10
1630523370000|2021-09-01 19:09:30|22109.64|21989.64|22108.44|21988.44|22110.07|21990.07|22108|21988|10
1630523380000|2021-09-01 19:09:40|22106.91|21986.91|22101.25|21981.25|22106.91|21986.91|22101.25|21981.25|10
1630523390000|2021-09-01 19:09:50|22100.83|21980.83|22100.33|21980.33|22101.1|21981.1|22100.33|21980.33|10
1630523400000|2021-09-01 19:10:00|22100.4|21980.4|22100.31|21980.31|22100.4|21980.4|22098.74|21978.74|10
1630523410000|2021-09-01 19:10:10|22100.84|21980.84|22096.9|21976.9|22101.12|21981.12|22096.64|21976.64|10
1630523420000|2021-09-01 19:10:20|22096.59|21976.59|22093.59|21973.59|22097.06|21977.06|22093.59|21973.59|10
1630523430000|2021-09-01 19:10:30|22092.02|21972.02|22086.29|21966.29|22092.02|21972.02|22086.29|21966.29|10
1630523440000|2021-09-01 19:10:40|22085.9|21965.9|22087.29|21967.29|22087.29|21967.29|22083.15|21963.15|10
1630523450000|2021-09-01 19:10:50|22087.34|21967.34|22089.06|21969.06|22089.47|21969.47|22086.76|21966.76|10
1630523460000|2021-09-01 19:11:00|22089.98|21969.98|22090.91|21970.91|22090.91|21970.91|22088.94|21968.94|10
1630523470000|2021-09-01 19:11:10|22089.9|21969.9|22089.9|21969.9|22091.34|21971.34|22089.59|21969.59|10
1630523480000|2021-09-01 19:11:20|22089.42|21969.42|22088.79|21968.79|22089.94|21969.94|22088.79|21968.79|9
1630523490000|2021-09-01 19:11:30|22089.21|21969.21|22087.79|21967.79|22089.22|21969.22|22087.57|21967.57|10
1630523500000|2021-09-01 19:11:40|22087.74|21967.74|22087.27|21967.27|22088.69|21968.69|22087.02|21967.02|9
1630523510000|2021-09-01 19:11:50|22086.87|21966.87|22087.28|21967.28|22087.28|21967.28|22086.23|21966.23|10
1630523520000|2021-09-01 19:12:00|22087.43|21967.43|22086.37|21966.37|22087.43|21967.43|22085.44|21965.44|10
1630523530000|2021-09-01 19:12:10|22086.55|21966.55|22089.49|21969.49|22089.49|21969.49|22086.55|21966.55|10
1630523540000|2021-09-01 19:12:20|22089.61|21969.61|22094.64|21974.64|22094.64|21974.64|22089.61|21969.61|10
1630523550000|2021-09-01 19:12:30|22094.9|21974.9|22094.61|21974.61|22095.23|21975.23|22093.84|21973.84|10
1630523560000|2021-09-01 19:12:40|22094.13|21974.13|22097.53|21977.53|22098.11|21978.11|22093.93|21973.93|10
1630523570000|2021-09-01 19:12:50|22096.09|21976.09|22101.31|21981.31|22101.31|21981.31|22096.05|21976.05|10
1630523580000|2021-09-01 19:13:00|22101.15|21981.15|22101.16|21981.16|22101.59|21981.59|22101.06|21981.06|9
1630523590000|2021-09-01 19:13:10|22101.06|21981.06|22100.67|21980.67|22101.06|21981.06|22100.06|21980.06|10
1630523600000|2021-09-01 19:13:20|22100.65|21980.65|22101.23|21981.23|22101.75|21981.75|22100.51|21980.51|10
1630523610000|2021-09-01 19:13:30|22101.08|21981.08|22098.99|21978.99|22101.08|21981.08|22098.9|21978.9|10
1630523620000|2021-09-01 19:13:40|22098.94|21978.94|22095.54|21975.54|22098.94|21978.94|22095.54|21975.54|10
1630523630000|2021-09-01 19:13:50|22095.56|21975.56|22095.4|21975.4|22097.17|21977.17|22095.14|21975.14|8
1630523640000|2021-09-01 19:14:00|22095.52|21975.52|22097.4|21977.4|22097.4|21977.4|22095.27|21975.27|10
1630523650000|2021-09-01 19:14:10|22097.24|21977.24|22101.03|21981.03|22101.03|21981.03|22097.24|21977.24|10
1630523660000|2021-09-01 19:14:20|22100.73|21980.73|22099.88|21979.88|22101.05|21981.05|22099.58|21979.58|9
1630523670000|2021-09-01 19:14:30|22099.85|21979.85|22101.12|21981.12|22101.95|21981.95|22099.85|21979.85|9
1630523680000|2021-09-01 19:14:40|22100.89|21980.89|22104.93|21984.93|22104.93|21984.93|22100.83|21980.83|10
1630523690000|2021-09-01 19:14:50|22104.67|21984.67|22110.25|21990.25|22111.12|21991.12|22103.42|21983.42|10
1630523700000|2021-09-01 19:15:00|22109.61|21989.61|22113.37|21993.37|22113.37|21993.37|22109.61|21989.61|10
1630523710000|2021-09-01 19:15:10|22112.07|21992.07|22114.95|21994.95|22115.09|21995.09|22112.06|21992.06|10
1630523720000|2021-09-01 19:15:20|22115.4|21995.4|22115.15|21995.15|22117|21997|22115.15|21995.15|10
1630523730000|2021-09-01 19:15:30|22115.54|21995.54|22118.36|21998.36|22118.36|21998.36|22115.54|21995.54|10
1630523740000|2021-09-01 19:15:40|22117.41|21997.41|22122.87|22002.87|22122.87|22002.87|22117.41|21997.41|10
1630523750000|2021-09-01 19:15:50|22123.7|22003.7|22128.02|22008.02|22128.02|22008.02|22123.7|22003.7|10
1630523760000|2021-09-01 19:16:00|22130.19|22010.19|22131.72|22011.72|22132.39|22012.39|22130.19|22010.19|10
1630523770000|2021-09-01 19:16:10|22131.76|22011.76|22133.81|22013.81|22133.81|22013.81|22131.64|22011.64|10
1630523780000|2021-09-01 19:16:20|22133.6|22013.6|22142.17|22022.17|22142.17|22022.17|22133.6|22013.6|10
1630523790000|2021-09-01 19:16:30|22142.43|22022.43|22143.11|22023.11|22143.33|22023.33|22142.03|22022.03|10
1630523800000|2021-09-01 19:16:40|22142.93|22022.93|22141.59|22021.59|22143.16|22023.16|22141.01|22021.01|10
1630523810000|2021-09-01 19:16:50|22141.75|22021.75|22141.31|22021.31|22141.89|22021.89|22141.31|22021.31|10
1630523820000|2021-09-01 19:17:00|22141.48|22021.48|22144.79|22024.79|22144.79|22024.79|22141.36|22021.36|10
1630523830000|2021-09-01 19:17:10|22146.38|22026.38|22146.94|22026.94|22146.94|22026.94|22145.1|22025.1|10
1630523840000|2021-09-01 19:17:20|22146.83|22026.83|22147.47|22027.47|22147.59|22027.59|22146.83|22026.83|10
1630523850000|2021-09-01 19:17:30|22146.49|22026.49|22148.93|22028.93|22148.93|22028.93|22146.46|22026.46|9
1630523860000|2021-09-01 19:17:40|22149.37|22029.37|22144.75|22024.75|22151.54|22031.54|22144.75|22024.75|10
1630523870000|2021-09-01 19:17:50|22144.74|22024.74|22145.73|22025.73|22148.4|22028.4|22144.07|22024.07|9
1630523880000|2021-09-01 19:18:00|22145.77|22025.77|22148.36|22028.36|22148.36|22028.36|22145.77|22025.77|9
1630523890000|2021-09-01 19:18:10|22148.35|22028.35|22151.91|22031.91|22151.91|22031.91|22148.35|22028.35|10
1630523900000|2021-09-01 19:18:20|22152.95|22032.95|22152.66|22032.66|22154.57|22034.57|22152.66|22032.66|10
1630523910000|2021-09-01 19:18:30|22152.52|22032.52|22151.84|22031.84|22153.52|22033.52|22151.64|22031.64|10
1630523920000|2021-09-01 19:18:40|22151.81|22031.81|22156.61|22036.61|22156.61|22036.61|22151.81|22031.81|10
1630523930000|2021-09-01 19:18:50|22157.47|22037.47|22157.89|22037.89|22157.91|22037.91|22157.19|22037.19|10
1630523940000|2021-09-01 19:19:00|22157.99|22037.99|22158.43|22038.43|22159.11|22039.11|22157.99|22037.99|9
1630523950000|2021-09-01 19:19:10|22158.72|22038.72|22158.93|22038.93|22158.93|22038.93|22157.54|22037.54|10
1630523960000|2021-09-01 19:19:20|22159.08|22039.08|22156.87|22036.87|22159.36|22039.36|22156.87|22036.87|9
1630523970000|2021-09-01 19:19:30|22156.94|22036.94|22152.42|22032.42|22156.94|22036.94|22152.25|22032.25|10
1630523980000|2021-09-01 19:19:40|22152.39|22032.39|22155.5|22035.5|22156.18|22036.18|22152.39|22032.39|10
1630523990000|2021-09-01 19:19:50|22157.68|22037.68|22155.89|22035.89|22158.32|22038.32|22155.89|22035.89|10
1630524000000|2021-09-01 19:20:00|22155.8|22035.8|22155.44|22035.44|22156.67|22036.67|22154.91|22034.91|10
1630524010000|2021-09-01 19:20:10|22156.86|22036.86|22159.48|22039.48|22159.63|22039.63|22156.81|22036.81|10
1630524020000|2021-09-01 19:20:20|22159.36|22039.36|22157.42|22037.42|22161.12|22041.12|22157.42|22037.42|10
1630524030000|2021-09-01 19:20:30|22156.74|22036.74|22157.47|22037.47|22157.47|22037.47|22154.85|22034.85|10
1630524040000|2021-09-01 19:20:40|22157.81|22037.81|22155.07|22035.07|22157.81|22037.81|22154.83|22034.83|10
1630524050000|2021-09-01 19:20:50|22154.91|22034.91|22154.59|22034.59|22154.91|22034.91|22154.31|22034.31|10
1630524060000|2021-09-01 19:21:00|22154.92|22034.92|22151.52|22031.52|22154.92|22034.92|22150.21|22030.21|10
1630524070000|2021-09-01 19:21:10|22152.69|22032.69|22150.01|22030.01|22152.69|22032.69|22148.59|22028.59|9
1630524080000|2021-09-01 19:21:20|22150.1|22030.1|22153.09|22033.09|22153.09|22033.09|22149.89|22029.89|10
1630524090000|2021-09-01 19:21:30|22153.11|22033.11|22153.25|22033.25|22154.17|22034.17|22153.11|22033.11|10
1630524100000|2021-09-01 19:21:40|22153.05|22033.05|22152.59|22032.59|22153.05|22033.05|22151.34|22031.34|10
1630524110000|2021-09-01 19:21:50|22152.98|22032.98|22148.41|22028.41|22153.52|22033.52|22148.41|22028.41|10
1630524120000|2021-09-01 19:22:00|22148.55|22028.55|22148.91|22028.91|22149.41|22029.41|22148.4|22028.4|10
1630524130000|2021-09-01 19:22:10|22148.87|22028.87|22150.58|22030.58|22150.74|22030.74|22148.57|22028.57|10
1630524140000|2021-09-01 19:22:20|22150.71|22030.71|22144.38|22024.38|22151.22|22031.22|22144.02|22024.02|10
1630524150000|2021-09-01 19:22:30|22145.47|22025.47|22144.86|22024.86|22145.47|22025.47|22143.47|22023.47|10
1630524160000|2021-09-01 19:22:40|22144.23|22024.23|22143.21|22023.21|22144.65|22024.65|22143.04|22023.04|10
1630524170000|2021-09-01 19:22:50|22141.69|22021.69|22137.93|22017.93|22141.69|22021.69|22137.82|22017.82|10
1630524180000|2021-09-01 19:23:00|22137.56|22017.56|22138.22|22018.22|22138.35|22018.35|22137.34|22017.34|10
1630524190000|2021-09-01 19:23:10|22138.02|22018.02|22141.44|22021.44|22141.66|22021.66|22137.83|22017.83|10
1630524200000|2021-09-01 19:23:20|22141.74|22021.74|22143.3|22023.3|22143.44|22023.44|22141.74|22021.74|10
1630524210000|2021-09-01 19:23:30|22143.45|22023.45|22142.24|22022.24|22143.97|22023.97|22142.24|22022.24|10
1630524220000|2021-09-01 19:23:40|22141.92|22021.92|22140.08|22020.08|22142.34|22022.34|22140.08|22020.08|9
1630524230000|2021-09-01 19:23:50|22140.01|22020.01|22144.5|22024.5|22144.5|22024.5|22140.01|22020.01|10
1630524240000|2021-09-01 19:24:00|22144.6|22024.6|22143.73|22023.73|22146.03|22026.03|22143.73|22023.73|10
1630524250000|2021-09-01 19:24:10|22143.57|22023.57|22143.07|22023.07|22143.57|22023.57|22142.62|22022.62|9
1630524260000|2021-09-01 19:24:20|22143.62|22023.62|22145.78|22025.78|22145.85|22025.85|22143.62|22023.62|10
1630524270000|2021-09-01 19:24:30|22145.55|22025.55|22149.45|22029.45|22149.45|22029.45|22145.55|22025.55|9
1630524280000|2021-09-01 19:24:40|22151.05|22031.05|22149.94|22029.94|22151.79|22031.79|22148.98|22028.98|10
1630524290000|2021-09-01 19:24:50|22149.89|22029.89|22146.33|22026.33|22149.89|22029.89|22145.73|22025.73|10
1630524300000|2021-09-01 19:25:00|22146.86|22026.86|22137.73|22017.73|22146.86|22026.86|22137.73|22017.73|10
1630524310000|2021-09-01 19:25:10|22138.68|22018.68|22138.87|22018.87|22139.85|22019.85|22137.58|22017.58|10
1630524320000|2021-09-01 19:25:20|22138.26|22018.26|22144.05|22024.05|22144.05|22024.05|22138.26|22018.26|10
1630524330000|2021-09-01 19:25:30|22143.66|22023.66|22149.43|22029.43|22149.43|22029.43|22143.66|22023.66|9
1630524340000|2021-09-01 19:25:40|22151.12|22031.12|22153.28|22033.28|22153.7|22033.7|22149.94|22029.94|10
1630524350000|2021-09-01 19:25:50|22153.61|22033.61|22154.77|22034.77|22155.38|22035.38|22152.89|22032.89|9
1630524360000|2021-09-01 19:26:00|22154.9|22034.9|22152.61|22032.61|22155.22|22035.22|22152.59|22032.59|10
1630524370000|2021-09-01 19:26:10|22152.48|22032.48|22153.43|22033.43|22155.33|22035.33|22151.47|22031.47|10
1630524380000|2021-09-01 19:26:20|22153.12|22033.12|22153.61|22033.61|22154.4|22034.4|22152.02|22032.02|10
1630524390000|2021-09-01 19:26:30|22153.82|22033.82|22150.14|22030.14|22153.82|22033.82|22150.14|22030.14|9
1630524400000|2021-09-01 19:26:40|22149.67|22029.67|22146.13|22026.13|22149.86|22029.86|22146.13|22026.13|10
1630524410000|2021-09-01 19:26:50|22145.7|22025.7|22144.89|22024.89|22145.7|22025.7|22143.43|22023.43|10
1630524420000|2021-09-01 19:27:00|22144.39|22024.39|22144.96|22024.96|22145.1|22025.1|22144.39|22024.39|10
1630524430000|2021-09-01 19:27:10|22146.5|22026.5|22148.78|22028.78|22148.8|22028.8|22146.5|22026.5|10
1630524440000|2021-09-01 19:27:20|22148.54|22028.54|22149.95|22029.95|22149.95|22029.95|22148.44|22028.44|10
1630524450000|2021-09-01 19:27:30|22149.91|22029.91|22149.63|22029.63|22150.77|22030.77|22149.26|22029.26|10
1630524460000|2021-09-01 19:27:40|22149.53|22029.53|22146.26|22026.26|22149.53|22029.53|22146.09|22026.09|10
1630524470000|2021-09-01 19:27:50|22147.35|22027.35|22147.2|22027.2|22147.79|22027.79|22146.3|22026.3|10
1630524480000|2021-09-01 19:28:00|22147.07|22027.07|22144.99|22024.99|22147.07|22027.07|22144.99|22024.99|9
1630524490000|2021-09-01 19:28:10|22144.85|22024.85|22143|22023|22144.85|22024.85|22143|22023|9
1630524500000|2021-09-01 19:28:20|22142.85|22022.85|22142.56|22022.56|22142.85|22022.85|22142.18|22022.18|10
1630524510000|2021-09-01 19:28:30|22142.87|22022.87|22141.89|22021.89|22143.93|22023.93|22141.89|22021.89|10
1630524520000|2021-09-01 19:28:40|22141.77|22021.77|22141.8|22021.8|22143.9|22023.9|22141.76|22021.76|9
1630524530000|2021-09-01 19:28:50|22141.59|22021.59|22143.36|22023.36|22143.87|22023.87|22141.59|22021.59|10
1630524540000|2021-09-01 19:29:00|22143.22|22023.22|22143.67|22023.67|22143.67|22023.67|22142.69|22022.69|10
1630524550000|2021-09-01 19:29:10|22141.63|22021.63|22142.55|22022.55|22142.67|22022.67|22140.99|22020.99|10
1630524560000|2021-09-01 19:29:20|22142.33|22022.33|22142.62|22022.62|22144.11|22024.11|22142.33|22022.33|10
1630524570000|2021-09-01 19:29:30|22142.86|22022.86|22138.16|22018.16|22143.06|22023.06|22137.62|22017.62|9
1630524580000|2021-09-01 19:29:40|22137.92|22017.92|22139.88|22019.88|22140.73|22020.73|22137.92|22017.92|10
1630524590000|2021-09-01 19:29:50|22140.13|22020.13|22142.65|22022.65|22144.06|22024.06|22140.13|22020.13|10
1630524600000|2021-09-01 19:30:00|22142.82|22022.82|22139.37|22019.37|22142.82|22022.82|22139.37|22019.37|10
1630524610000|2021-09-01 19:30:10|22138.83|22018.83|22132.7|22012.7|22139.14|22019.14|22132.7|22012.7|10
1630524620000|2021-09-01 19:30:20|22131.98|22011.98|22132.28|22012.28|22132.28|22012.28|22131.23|22011.23|9
1630524630000|2021-09-01 19:30:30|22132.37|22012.37|22131.35|22011.35|22132.37|22012.37|22130.38|22010.38|10
1630524640000|2021-09-01 19:30:40|22130.95|22010.95|22131.43|22011.43|22132.42|22012.42|22130.37|22010.37|10
1630524650000|2021-09-01 19:30:50|22131.81|22011.81|22124.98|22004.98|22131.81|22011.81|22124.98|22004.98|10
1630524660000|2021-09-01 19:31:00|22125.15|22005.15|22117.76|21997.76|22125.2|22005.2|22117.76|21997.76|10
1630524670000|2021-09-01 19:31:10|22117.75|21997.75|22110.43|21990.43|22117.75|21997.75|22110.31|21990.31|10
1630524680000|2021-09-01 19:31:20|22110.44|21990.44|22112.37|21992.37|22112.59|21992.59|22109.11|21989.11|10
1630524690000|2021-09-01 19:31:30|22112.97|21992.97|22108.05|21988.05|22113.43|21993.43|22108.05|21988.05|10
1630524700000|2021-09-01 19:31:40|22108.22|21988.22|22096.44|21976.44|22108.22|21988.22|22096.44|21976.44|10
1630524710000|2021-09-01 19:31:50|22096.41|21976.41|22097.22|21977.22|22097.3|21977.3|22093.06|21973.06|10
1630524720000|2021-09-01 19:32:00|22096.27|21976.27|22096.06|21976.06|22097.58|21977.58|22094.96|21974.96|10
1630524730000|2021-09-01 19:32:10|22096.7|21976.7|22095.11|21975.11|22096.7|21976.7|22094.54|21974.54|10
1630524740000|2021-09-01 19:32:20|22097.24|21977.24|22098.72|21978.72|22099.78|21979.78|22097.24|21977.24|10
1630524750000|2021-09-01 19:32:30|22095.57|21975.57|22088.02|21968.02|22095.57|21975.57|22087.86|21967.86|10
1630524760000|2021-09-01 19:32:40|22086.92|21966.92|22076.95|21956.95|22086.92|21966.92|22076.95|21956.95|10
1630524770000|2021-09-01 19:32:50|22074.45|21954.45|22073.08|21953.08|22075.12|21955.12|22072.66|21952.66|10
1630524780000|2021-09-01 19:33:00|22072.9|21952.9|22070.71|21950.71|22073.3|21953.3|22070.31|21950.31|10
1630524790000|2021-09-01 19:33:10|22069.18|21949.18|22065.71|21945.71|22069.61|21949.61|22065.48|21945.48|10
1630524800000|2021-09-01 19:33:20|22066.24|21946.24|22050.21|21930.21|22066.24|21946.24|22050.21|21930.21|10
1630524810000|2021-09-01 19:33:30|22050.22|21930.22|22052.65|21932.65|22053.7|21933.7|22050.22|21930.22|10
1630524820000|2021-09-01 19:33:40|22052.98|21932.98|22050.04|21930.04|22053.44|21933.44|22049.98|21929.98|10
1630524830000|2021-09-01 19:33:50|22049.29|21929.29|22039.84|21919.84|22050.16|21930.16|22039.84|21919.84|10
1630524840000|2021-09-01 19:34:00|22039.29|21919.29|22033.11|21913.11|22039.29|21919.29|22031.64|21911.64|10
1630524850000|2021-09-01 19:34:10|22033.53|21913.53|22030.67|21910.67|22033.53|21913.53|22030.66|21910.66|10
1630524860000|2021-09-01 19:34:20|22027.61|21907.61|22013.48|21893.48|22028.06|21908.06|22013.48|21893.48|10
1630524870000|2021-09-01 19:34:30|22012.56|21892.56|22001.65|21881.65|22012.56|21892.56|22001.47|21881.47|10
1630524880000|2021-09-01 19:34:40|22000.5|21880.5|21991.74|21871.74|22000.5|21880.5|21991.74|21871.74|10
1630524890000|2021-09-01 19:34:50|21991.93|21871.93|21997.82|21877.82|21997.82|21877.82|21991.39|21871.39|10
1630524900000|2021-09-01 19:35:00|22000.32|21880.32|22000.66|21880.66|22002.5|21882.5|21999.65|21879.65|10
1630524910000|2021-09-01 19:35:10|22000.71|21880.71|22000.3|21880.3|22001.96|21881.96|21999.96|21879.96|10
1630524920000|2021-09-01 19:35:20|22000.31|21880.31|22000.57|21880.57|22000.92|21880.92|21998.92|21878.92|10
1630524930000|2021-09-01 19:35:30|22000.98|21880.98|22012.22|21892.22|22012.22|21892.22|22000.98|21880.98|10
1630524940000|2021-09-01 19:35:40|22012.25|21892.25|22016.87|21896.87|22017.15|21897.15|22012.25|21892.25|10
1630524950000|2021-09-01 19:35:50|22017.34|21897.34|22024.21|21904.21|22024.32|21904.32|22017.34|21897.34|10
1630524960000|2021-09-01 19:36:00|22023.79|21903.79|22029.58|21909.58|22029.93|21909.93|22023.79|21903.79|10
1630524970000|2021-09-01 19:36:10|22032.11|21912.11|22022.23|21902.23|22037.42|21917.42|22022.23|21902.23|10
1630524980000|2021-09-01 19:36:20|22021.81|21901.81|22019.58|21899.58|22022.58|21902.58|22016.77|21896.77|10
1630524990000|2021-09-01 19:36:30|22018.45|21898.45|22010.52|21890.52|22019.14|21899.14|22010.52|21890.52|10
1630525000000|2021-09-01 19:36:40|22010.34|21890.34|22003.55|21883.55|22010.34|21890.34|22003.41|21883.41|10
1630525010000|2021-09-01 19:36:50|22002.21|21882.21|22004.78|21884.78|22004.78|21884.78|22000.6|21880.6|10
1630525020000|2021-09-01 19:37:00|22004.7|21884.7|22010.53|21890.53|22010.97|21890.97|22004.7|21884.7|10
1630525030000|2021-09-01 19:37:10|22012.05|21892.05|22014.08|21894.08|22014.59|21894.59|22012.05|21892.05|10
1630525040000|2021-09-01 19:37:20|22015.6|21895.6|22017.31|21897.31|22017.94|21897.94|22015.6|21895.6|10
1630525050000|2021-09-01 19:37:30|22017.12|21897.12|22018.57|21898.57|22018.57|21898.57|22015.67|21895.67|10
1630525060000|2021-09-01 19:37:40|22017.14|21897.14|22022.13|21902.13|22022.55|21902.55|22017.14|21897.14|10
1630525070000|2021-09-01 19:37:50|22022.09|21902.09|22023.88|21903.88|22023.98|21903.98|22022|21902|10
1630525080000|2021-09-01 19:38:00|22024.08|21904.08|22040.86|21920.86|22040.86|21920.86|22024.08|21904.08|10
1630525090000|2021-09-01 19:38:10|22041.58|21921.58|22044.3|21924.3|22044.3|21924.3|22041.58|21921.58|10
1630525100000|2021-09-01 19:38:20|22044.4|21924.4|22050.23|21930.23|22051.41|21931.41|22044.4|21924.4|10
1630525110000|2021-09-01 19:38:30|22050.22|21930.22|22032.25|21912.25|22050.22|21930.22|22032.25|21912.25|10
1630525120000|2021-09-01 19:38:40|22031.61|21911.61|22020.97|21900.97|22032.37|21912.37|22020.97|21900.97|10
1630525130000|2021-09-01 19:38:50|22020.14|21900.14|22013.45|21893.45|22020.14|21900.14|22013.45|21893.45|10
1630525140000|2021-09-01 19:39:00|22013.69|21893.69|22016.74|21896.74|22016.74|21896.74|22012.87|21892.87|10
1630525150000|2021-09-01 19:39:10|22017.68|21897.68|22017.8|21897.8|22018.71|21898.71|22016.92|21896.92|10
1630525160000|2021-09-01 19:39:20|22017.5|21897.5|22018.99|21898.99|22020.63|21900.63|22017.5|21897.5|10
1630525170000|2021-09-01 19:39:30|22018.42|21898.42|22025.28|21905.28|22025.28|21905.28|22018.42|21898.42|10
1630525180000|2021-09-01 19:39:40|22024.83|21904.83|22023.89|21903.89|22025.52|21905.52|22023.89|21903.89|10
1630525190000|2021-09-01 19:39:50|22024.05|21904.05|22018.53|21898.53|22024.12|21904.12|22018.53|21898.53|10
1630525200000|2021-09-01 19:40:00|22018.16|21898.16|22017.5|21897.5|22018.8|21898.8|22016.09|21896.09|10
1630525210000|2021-09-01 19:40:10|22016.16|21896.16|22016.26|21896.26|22017.4|21897.4|22015.3|21895.3|10
1630525220000|2021-09-01 19:40:20|22016.2|21896.2|22019.24|21899.24|22019.24|21899.24|22016.2|21896.2|10
1630525230000|2021-09-01 19:40:30|22019|21899|22018.43|21898.43|22019.23|21899.23|22018.15|21898.15|10
1630525240000|2021-09-01 19:40:40|22018.36|21898.36|22020.39|21900.39|22020.39|21900.39|22018.36|21898.36|10
1630525250000|2021-09-01 19:40:50|22020.47|21900.47|22021.41|21901.41|22021.66|21901.66|22020.18|21900.18|10
1630525260000|2021-09-01 19:41:00|22021.55|21901.55|22024.19|21904.19|22024.22|21904.22|22021.55|21901.55|10
1630525270000|2021-09-01 19:41:10|22024.5|21904.5|22025.77|21905.77|22025.77|21905.77|22024.5|21904.5|8
1630525280000|2021-09-01 19:41:20|22025.06|21905.06|22025.43|21905.43|22028.35|21908.35|22025.06|21905.06|10
1630525290000|2021-09-01 19:41:30|22025.03|21905.03|22025.39|21905.39|22025.97|21905.97|22024.57|21904.57|10
1630525300000|2021-09-01 19:41:40|22025.11|21905.11|22024.97|21904.97|22025.2|21905.2|22024.73|21904.73|9
1630525310000|2021-09-01 19:41:50|22025.26|21905.26|22025.8|21905.8|22025.8|21905.8|22022.7|21902.7|10
1630525320000|2021-09-01 19:42:00|22025.97|21905.97|22028.93|21908.93|22029.1|21909.1|22025.55|21905.55|10
1630525330000|2021-09-01 19:42:10|22028|21908|22029.8|21909.8|22029.8|21909.8|22028|21908|10
1630525340000|2021-09-01 19:42:20|22029.32|21909.32|22035.36|21915.36|22035.36|21915.36|22029.22|21909.22|9
1630525350000|2021-09-01 19:42:30|22035.65|21915.65|22037.3|21917.3|22037.3|21917.3|22035.65|21915.65|10
1630525360000|2021-09-01 19:42:40|22037.03|21917.03|22039.91|21919.91|22039.93|21919.93|22037.03|21917.03|10
1630525370000|2021-09-01 19:42:50|22040.12|21920.12|22042.33|21922.33|22042.48|21922.48|22039.86|21919.86|10
1630525380000|2021-09-01 19:43:00|22042.39|21922.39|22045.12|21925.12|22045.12|21925.12|22042.24|21922.24|10
1630525390000|2021-09-01 19:43:10|22045.92|21925.92|22046.77|21926.77|22047.37|21927.37|22045.92|21925.92|10
1630525400000|2021-09-01 19:43:20|22046.29|21926.29|22049.04|21929.04|22049.04|21929.04|22044.82|21924.82|10
1630525410000|2021-09-01 19:43:30|22050.01|21930.01|22051.11|21931.11|22053.84|21933.84|22050.01|21930.01|10
1630525420000|2021-09-01 19:43:40|22051.1|21931.1|22049.66|21929.66|22051.41|21931.41|22049.66|21929.66|10
1630525430000|2021-09-01 19:43:50|22049.57|21929.57|22051.04|21931.04|22051.39|21931.39|22049.34|21929.34|10
1630525440000|2021-09-01 19:44:00|22051.05|21931.05|22053.56|21933.56|22053.74|21933.74|22050.56|21930.56|10
1630525450000|2021-09-01 19:44:10|22053.81|21933.81|22054.2|21934.2|22054.52|21934.52|22052.74|21932.74|10
1630525460000|2021-09-01 19:44:20|22053.18|21933.18|22057.41|21937.41|22057.41|21937.41|22053.18|21933.18|10
1630525470000|2021-09-01 19:44:30|22057.47|21937.47|22063.29|21943.29|22063.38|21943.38|22056.14|21936.14|10
1630525480000|2021-09-01 19:44:40|22063.94|21943.94|22059.83|21939.83|22064.93|21944.93|22059.32|21939.32|9
1630525490000|2021-09-01 19:44:50|22059.73|21939.73|22064.09|21944.09|22064.09|21944.09|22059.15|21939.15|10
1630525500000|2021-09-01 19:45:00|22064.39|21944.39|22065.47|21945.47|22066.05|21946.05|22064.32|21944.32|10
1630525510000|2021-09-01 19:45:10|22065.27|21945.27|22068.5|21948.5|22068.5|21948.5|22065.27|21945.27|10
1630525520000|2021-09-01 19:45:20|22069.38|21949.38|22070.75|21950.75|22070.75|21950.75|22069.29|21949.29|9
1630525530000|2021-09-01 19:45:30|22069.47|21949.47|22068.97|21948.97|22070.28|21950.28|22067.96|21947.96|10
1630525540000|2021-09-01 19:45:40|22068.84|21948.84|22069.47|21949.47|22069.93|21949.93|22068.44|21948.44|10
1630525550000|2021-09-01 19:45:50|22069.62|21949.62|22070.9|21950.9|22070.99|21950.99|22069.62|21949.62|10
1630525560000|2021-09-01 19:46:00|22070.83|21950.83|22073.08|21953.08|22073.08|21953.08|22070.83|21950.83|9
1630525570000|2021-09-01 19:46:10|22074.54|21954.54|22077.74|21957.74|22078.86|21958.86|22074.54|21954.54|10
1630525580000|2021-09-01 19:46:20|22078.38|21958.38|22080.49|21960.49|22080.49|21960.49|22078.29|21958.29|10
1630525590000|2021-09-01 19:46:30|22080.54|21960.54|22082.3|21962.3|22083.42|21963.42|22080.54|21960.54|10
1630525600000|2021-09-01 19:46:40|22083.07|21963.07|22083.11|21963.11|22083.11|21963.11|22081.16|21961.16|10
1630525610000|2021-09-01 19:46:50|22082.95|21962.95|22083.29|21963.29|22083.29|21963.29|22081.95|21961.95|10
1630525620000|2021-09-01 19:47:00|22083.67|21963.67|22085.86|21965.86|22085.86|21965.86|22083.67|21963.67|10
1630525630000|2021-09-01 19:47:10|22086.08|21966.08|22086.15|21966.15|22087.18|21967.18|22085.35|21965.35|10
1630525640000|2021-09-01 19:47:20|22085.82|21965.82|22086.06|21966.06|22086.06|21966.06|22084.57|21964.57|10
1630525650000|2021-09-01 19:47:30|22085.34|21965.34|22084.96|21964.96|22085.34|21965.34|22083.19|21963.19|10
1630525660000|2021-09-01 19:47:40|22085.06|21965.06|22087.05|21967.05|22087.38|21967.38|22084.67|21964.67|10
1630525670000|2021-09-01 19:47:50|22086.86|21966.86|22089.2|21969.2|22089.75|21969.75|22086.73|21966.73|10
1630525680000|2021-09-01 19:48:00|22089.14|21969.14|22095.24|21975.24|22095.24|21975.24|22089.14|21969.14|10
1630525690000|2021-09-01 19:48:10|22095.8|21975.8|22102.85|21982.85|22102.85|21982.85|22095.8|21975.8|10
1630525700000|2021-09-01 19:48:20|22102.32|21982.32|22105.33|21985.33|22105.33|21985.33|22102.32|21982.32|10
1630525710000|2021-09-01 19:48:30|22104.85|21984.85|22103.86|21983.86|22105.11|21985.11|22103.86|21983.86|10
1630525720000|2021-09-01 19:48:40|22103.67|21983.67|22103.75|21983.75|22103.82|21983.82|22102.49|21982.49|9
1630525730000|2021-09-01 19:48:50|22104.01|21984.01|22104.49|21984.49|22105.59|21985.59|22103.78|21983.78|10
1630525740000|2021-09-01 19:49:00|22103.84|21983.84|22104.39|21984.39|22104.78|21984.78|22102|21982|9
1630525750000|2021-09-01 19:49:10|22104.82|21984.82|22104.06|21984.06|22104.92|21984.92|22103.64|21983.64|10
1630525760000|2021-09-01 19:49:20|22103.89|21983.89|22100.27|21980.27|22103.89|21983.89|22099.45|21979.45|10
1630525770000|2021-09-01 19:49:30|22098.82|21978.82|22100.41|21980.41|22100.41|21980.41|22098.1|21978.1|10
1630525780000|2021-09-01 19:49:40|22100.23|21980.23|22099.44|21979.44|22100.23|21980.23|22098.34|21978.34|9
1630525790000|2021-09-01 19:49:50|22100.54|21980.54|22103.65|21983.65|22103.65|21983.65|22099.96|21979.96|10
1630525800000|2021-09-01 19:50:00|22103.58|21983.58|22102.09|21982.09|22103.87|21983.87|22101.96|21981.96|10
1630525810000|2021-09-01 19:50:10|22101.6|21981.6|22100.57|21980.57|22101.73|21981.73|22100.57|21980.57|9
1630525820000|2021-09-01 19:50:20|22099.82|21979.82|22098.91|21978.91|22100.08|21980.08|22098.91|21978.91|9
1630525830000|2021-09-01 19:50:30|22098.83|21978.83|22097.13|21977.13|22098.83|21978.83|22097.13|21977.13|10
1630525840000|2021-09-01 19:50:40|22097.24|21977.24|22098.77|21978.77|22100.21|21980.21|22096.87|21976.87|10
1630525850000|2021-09-01 19:50:50|22098.26|21978.26|22097.88|21977.88|22098.36|21978.36|22097.34|21977.34|10
1630525860000|2021-09-01 19:51:00|22097.92|21977.92|22095.61|21975.61|22098|21978|22095.61|21975.61|10
1630525870000|2021-09-01 19:51:10|22096.03|21976.03|22094.79|21974.79|22096.03|21976.03|22094.79|21974.79|10
1630525880000|2021-09-01 19:51:20|22094.72|21974.72|22096.03|21976.03|22096.03|21976.03|22094.34|21974.34|10
1630525890000|2021-09-01 19:51:30|22096.62|21976.62|22103.37|21983.37|22103.37|21983.37|22096.62|21976.62|10
1630525900000|2021-09-01 19:51:40|22103.91|21983.91|22105.89|21985.89|22105.89|21985.89|22103.91|21983.91|10
1630525910000|2021-09-01 19:51:50|22105.88|21985.88|22111.71|21991.71|22111.71|21991.71|22105.88|21985.88|10
1630525920000|2021-09-01 19:52:00|22111.88|21991.88|22112.54|21992.54|22112.54|21992.54|22110.29|21990.29|10
1630525930000|2021-09-01 19:52:10|22112.48|21992.48|22112.11|21992.11|22113.18|21993.18|22111.73|21991.73|10
1630525940000|2021-09-01 19:52:20|22111.85|21991.85|22110.48|21990.48|22111.85|21991.85|22110.33|21990.33|10
1630525950000|2021-09-01 19:52:30|22110.54|21990.54|22110.39|21990.39|22111.06|21991.06|22110.32|21990.32|10
1630525960000|2021-09-01 19:52:40|22110.89|21990.89|22109.72|21989.72|22110.89|21990.89|22109.71|21989.71|10
1630525970000|2021-09-01 19:52:50|22109.91|21989.91|22106.89|21986.89|22111.46|21991.46|22106.89|21986.89|10
1630525980000|2021-09-01 19:53:00|22106.74|21986.74|22105.99|21985.99|22107.16|21987.16|22105.97|21985.97|10
1630525990000|2021-09-01 19:53:10|22104.98|21984.98|22106.56|21986.56|22106.81|21986.81|22104.98|21984.98|10
1630526000000|2021-09-01 19:53:20|22106.38|21986.38|22105.03|21985.03|22106.92|21986.92|22105.03|21985.03|8
1630526010000|2021-09-01 19:53:30|22105.2|21985.2|22100.46|21980.46|22105.2|21985.2|22100.4|21980.4|10
1630526020000|2021-09-01 19:53:40|22099.34|21979.34|22091.39|21971.39|22099.34|21979.34|22091.39|21971.39|10
1630526030000|2021-09-01 19:53:50|22090.44|21970.44|22084.95|21964.95|22090.44|21970.44|22084.95|21964.95|10
1630526040000|2021-09-01 19:54:00|22084.93|21964.93|22082.05|21962.05|22084.93|21964.93|22081.17|21961.17|10
1630526050000|2021-09-01 19:54:10|22079.92|21959.92|22076.76|21956.76|22079.92|21959.92|22074.82|21954.82|10
1630526060000|2021-09-01 19:54:20|22076.44|21956.44|22073.89|21953.89|22077.49|21957.49|22073.41|21953.41|10
1630526070000|2021-09-01 19:54:30|22073.53|21953.53|22076.14|21956.14|22076.14|21956.14|22072.08|21952.08|9
1630526080000|2021-09-01 19:54:40|22076.2|21956.2|22072.41|21952.41|22076.86|21956.86|22072.24|21952.24|10
1630526090000|2021-09-01 19:54:50|22072.14|21952.14|22072.79|21952.79|22072.86|21952.86|22071.74|21951.74|10
1630526100000|2021-09-01 19:55:00|22072.87|21952.87|22072.2|21952.2|22074.01|21954.01|22072.2|21952.2|10
1630526110000|2021-09-01 19:55:10|22072.94|21952.94|22073.31|21953.31|22073.31|21953.31|22069.94|21949.94|10
1630526120000|2021-09-01 19:55:20|22072.22|21952.22|22070.44|21950.44|22072.22|21952.22|22069.79|21949.79|10
1630526130000|2021-09-01 19:55:30|22070.73|21950.73|22067.35|21947.35|22070.73|21950.73|22067.35|21947.35|10
1630526140000|2021-09-01 19:55:40|22067.15|21947.15|22071.44|21951.44|22071.44|21951.44|22066.66|21946.66|10
1630526150000|2021-09-01 19:55:50|22071.76|21951.76|22073.52|21953.52|22075.47|21955.47|22071.65|21951.65|9
1630526160000|2021-09-01 19:56:00|22073.11|21953.11|22066.39|21946.39|22073.11|21953.11|22066.39|21946.39|10
1630526170000|2021-09-01 19:56:10|22066.06|21946.06|22061.34|21941.34|22066.06|21946.06|22061.34|21941.34|10
1630526180000|2021-09-01 19:56:20|22060.43|21940.43|22068.25|21948.25|22068.25|21948.25|22059.94|21939.94|10
1630526190000|2021-09-01 19:56:30|22068.5|21948.5|22073.03|21953.03|22073.03|21953.03|22067.91|21947.91|10
1630526200000|2021-09-01 19:56:40|22071.97|21951.97|22072.49|21952.49|22072.87|21952.87|22071.66|21951.66|10
1630526210000|2021-09-01 19:56:50|22072.39|21952.39|22073.04|21953.04|22073.04|21953.04|22071.65|21951.65|10
1630526220000|2021-09-01 19:57:00|22073.43|21953.43|22075.24|21955.24|22075.24|21955.24|22073.04|21953.04|9
1630526230000|2021-09-01 19:57:10|22075.81|21955.81|22078.19|21958.19|22078.44|21958.44|22075.81|21955.81|10
1630526240000|2021-09-01 19:57:20|22078.36|21958.36|22077.63|21957.63|22078.57|21958.57|22077.63|21957.63|10
1630526250000|2021-09-01 19:57:30|22077.65|21957.65|22077.04|21957.04|22078.06|21958.06|22076.98|21956.98|10
1630526260000|2021-09-01 19:57:40|22075.51|21955.51|22077.35|21957.35|22078.1|21958.1|22075.51|21955.51|10
1630526270000|2021-09-01 19:57:50|22075.85|21955.85|22074.71|21954.71|22076.42|21956.42|22074.71|21954.71|10
1630526280000|2021-09-01 19:58:00|22072.61|21952.61|22076.01|21956.01|22076.57|21956.57|22072.61|21952.61|9
1630526290000|2021-09-01 19:58:10|22076.03|21956.03|22079.81|21959.81|22079.81|21959.81|22075.57|21955.57|10
1630526300000|2021-09-01 19:58:20|22080.01|21960.01|22085.28|21965.28|22085.28|21965.28|22079.88|21959.88|10
1630526310000|2021-09-01 19:58:30|22085.63|21965.63|22084|21964|22085.63|21965.63|22082.95|21962.95|10
1630526320000|2021-09-01 19:58:40|22085.77|21965.77|22091.19|21971.19|22091.19|21971.19|22085.45|21965.45|10
1630526330000|2021-09-01 19:58:50|22091.82|21971.82|22096.84|21976.84|22097.31|21977.31|22091.82|21971.82|10
1630526340000|2021-09-01 19:59:00|22096.82|21976.82|22098.15|21978.15|22098.15|21978.15|22096.81|21976.81|9
1630526350000|2021-09-01 19:59:10|22098.77|21978.77|22099.38|21979.38|22100.46|21980.46|22098.57|21978.57|10
1630526360000|2021-09-01 19:59:20|22100.36|21980.36|22098.78|21978.78|22100.36|21980.36|22098.78|21978.78|9
1630526370000|2021-09-01 19:59:30|22099.06|21979.06|22092.81|21972.81|22099.12|21979.12|22092.32|21972.32|10
1630526380000|2021-09-01 19:59:40|22092.79|21972.79|22090.13|21970.13|22093.02|21973.02|22090.13|21970.13|10
1630526390000|2021-09-01 19:59:50|22090.51|21970.51|22079.33|21959.33|22090.51|21970.51|22079.33|21959.33|10
1630526400000|2021-09-01 20:00:00|22079.3|21959.3|22081.52|21961.52|22081.52|21961.52|22078.9|21958.9|10
1630526410000|2021-09-01 20:00:10|22081.39|21961.39|22072.12|21952.12|22081.81|21961.81|22072.12|21952.12|10
1630526420000|2021-09-01 20:00:20|22072.07|21952.07|22065.16|21945.16|22072.07|21952.07|22064.43|21944.43|10
1630526430000|2021-09-01 20:00:30|22065.79|21945.79|22073.18|21953.18|22073.18|21953.18|22065.16|21945.16|10
1630526440000|2021-09-01 20:00:40|22075.34|21955.34|22073.78|21953.78|22075.34|21955.34|22071.04|21951.04|10
1630526450000|2021-09-01 20:00:50|22073.85|21953.85|22079.07|21959.07|22079.07|21959.07|22073.01|21953.01|10
1630526460000|2021-09-01 20:01:00|22079.15|21959.15|22087.56|21967.56|22087.56|21967.56|22079.15|21959.15|10
1630526470000|2021-09-01 20:01:10|22088.68|21968.68|22087.07|21967.07|22089.25|21969.25|22087.07|21967.07|10
1630526480000|2021-09-01 20:01:20|22086.98|21966.98|22094.73|21974.73|22094.73|21974.73|22086.98|21966.98|10
1630526490000|2021-09-01 20:01:30|22095.93|21975.93|22100.32|21980.32|22100.93|21980.93|22095.93|21975.93|10
1630526500000|2021-09-01 20:01:40|22101.27|21981.27|22108.01|21988.01|22108.01|21988.01|22100.68|21980.68|10
1630526510000|2021-09-01 20:01:50|22107.46|21987.46|22116.52|21996.52|22116.52|21996.52|22107.37|21987.37|10
1630526520000|2021-09-01 20:02:00|22117.53|21997.53|22119.76|21999.76|22120.51|22000.51|22117.53|21997.53|10
1630526530000|2021-09-01 20:02:10|22118.24|21998.24|22104.52|21984.52|22118.24|21998.24|22104.52|21984.52|10
1630526540000|2021-09-01 20:02:20|22104.41|21984.41|22102.22|21982.22|22104.41|21984.41|22101.8|21981.8|10
1630526550000|2021-09-01 20:02:30|22102.25|21982.25|22106.88|21986.88|22106.88|21986.88|22101.27|21981.27|10
1630526560000|2021-09-01 20:02:40|22104.01|21984.01|22093.08|21973.08|22104.55|21984.55|22093.08|21973.08|10
1630526570000|2021-09-01 20:02:50|22091.45|21971.45|22098.59|21978.59|22098.59|21978.59|22084.36|21964.36|10
1630526580000|2021-09-01 20:03:00|22098.07|21978.07|22091.62|21971.62|22100.21|21980.21|22091.62|21971.62|10
1630526590000|2021-09-01 20:03:10|22089.6|21969.6|22083.09|21963.09|22089.6|21969.6|22082.46|21962.46|10
1630526600000|2021-09-01 20:03:20|22083.18|21963.18|22084.91|21964.91|22084.91|21964.91|22082.27|21962.27|10
1630526610000|2021-09-01 20:03:30|22085.01|21965.01|22088.03|21968.03|22088.12|21968.12|22084.1|21964.1|9
1630526620000|2021-09-01 20:03:40|22087.4|21967.4|22087.4|21967.4|22088.54|21968.54|22086.91|21966.91|10
1630526630000|2021-09-01 20:03:50|22087.49|21967.49|22092.5|21972.5|22092.5|21972.5|22087.49|21967.49|10
1630526640000|2021-09-01 20:04:00|22093.18|21973.18|22099.04|21979.04|22099.04|21979.04|22093.18|21973.18|10
1630526650000|2021-09-01 20:04:10|22098.74|21978.74|22100.15|21980.15|22100.27|21980.27|22097.98|21977.98|9
1630526660000|2021-09-01 20:04:20|22100.88|21980.88|22102.72|21982.72|22102.72|21982.72|22100.88|21980.88|9
1630526670000|2021-09-01 20:04:30|22103.25|21983.25|22104.2|21984.2|22104.43|21984.43|22103.25|21983.25|10
1630526680000|2021-09-01 20:04:40|22102.4|21982.4|22101.23|21981.23|22103.95|21983.95|22100.91|21980.91|10
1630526690000|2021-09-01 20:04:50|22101.54|21981.54|22102.48|21982.48|22102.48|21982.48|22101.19|21981.19|10
1630526700000|2021-09-01 20:05:00|22102.25|21982.25|22103.26|21983.26|22103.26|21983.26|22102.17|21982.17|10
1630526710000|2021-09-01 20:05:10|22103.21|21983.21|22102.21|21982.21|22103.45|21983.45|22101.73|21981.73|10
1630526720000|2021-09-01 20:05:20|22102.02|21982.02|22098.93|21978.93|22102.02|21982.02|22098.93|21978.93|10
1630526730000|2021-09-01 20:05:30|22098.76|21978.76|22097.14|21977.14|22098.76|21978.76|22096.89|21976.89|10
1630526740000|2021-09-01 20:05:40|22097.09|21977.09|22101.46|21981.46|22101.46|21981.46|22097.09|21977.09|9
1630526750000|2021-09-01 20:05:50|22101.38|21981.38|22105.03|21985.03|22105.03|21985.03|22100.81|21980.81|10
1630526760000|2021-09-01 20:06:00|22104.99|21984.99|22103.81|21983.81|22104.99|21984.99|22103.42|21983.42|10
1630526770000|2021-09-01 20:06:10|22103.94|21983.94|22101.16|21981.16|22104.4|21984.4|22101.16|21981.16|10
1630526780000|2021-09-01 20:06:20|22101.09|21981.09|22098.81|21978.81|22102.23|21982.23|22098.81|21978.81|10
1630526790000|2021-09-01 20:06:30|22098.65|21978.65|22093.19|21973.19|22098.65|21978.65|22093.19|21973.19|10
1630526800000|2021-09-01 20:06:40|22092.39|21972.39|22094.35|21974.35|22094.5|21974.5|22092.39|21972.39|10
1630526810000|2021-09-01 20:06:50|22094.33|21974.33|22096.37|21976.37|22096.37|21976.37|22093.68|21973.68|10
1630526820000|2021-09-01 20:07:00|22096.83|21976.83|22100.98|21980.98|22100.98|21980.98|22096.83|21976.83|10
1630526830000|2021-09-01 20:07:10|22101.16|21981.16|22102.63|21982.63|22103.28|21983.28|22101.16|21981.16|10
1630526840000|2021-09-01 20:07:20|22102.38|21982.38|22103.94|21983.94|22103.94|21983.94|22102.35|21982.35|9
1630526850000|2021-09-01 20:07:30|22103.02|21983.02|22103.69|21983.69|22103.69|21983.69|22102.28|21982.28|10
1630526860000|2021-09-01 20:07:40|22104.09|21984.09|22105.75|21985.75|22105.75|21985.75|22103.96|21983.96|10
1630526870000|2021-09-01 20:07:50|22105.7|21985.7|22107.01|21987.01|22107.01|21987.01|22104.65|21984.65|10
1630526880000|2021-09-01 20:08:00|22107.46|21987.46|22104.89|21984.89|22107.49|21987.49|22104.89|21984.89|10
1630526890000|2021-09-01 20:08:10|22103.55|21983.55|22101.89|21981.89|22103.99|21983.99|22101.89|21981.89|10
1630526900000|2021-09-01 20:08:20|22101.48|21981.48|22099.59|21979.59|22102.36|21982.36|22097.56|21977.56|10
1630526910000|2021-09-01 20:08:30|22098.33|21978.33|22093.95|21973.95|22098.33|21978.33|22093.95|21973.95|10
1630526920000|2021-09-01 20:08:40|22093.63|21973.63|22092.22|21972.22|22093.63|21973.63|22092.22|21972.22|10
1630526930000|2021-09-01 20:08:50|22092.37|21972.37|22095.31|21975.31|22095.31|21975.31|22091.88|21971.88|10
1630526940000|2021-09-01 20:09:00|22094.41|21974.41|22095.86|21975.86|22095.86|21975.86|22094.3|21974.3|10
1630526950000|2021-09-01 20:09:10|22095.41|21975.41|22094.19|21974.19|22097.2|21977.2|22094.19|21974.19|10
1630526960000|2021-09-01 20:09:20|22093.8|21973.8|22092.24|21972.24|22093.8|21973.8|22091.71|21971.71|10
1630526970000|2021-09-01 20:09:30|22092.67|21972.67|22091.84|21971.84|22092.67|21972.67|22089.94|21969.94|10
1630526980000|2021-09-01 20:09:40|22091.62|21971.62|22092.33|21972.33|22092.6|21972.6|22090.59|21970.59|10
1630526990000|2021-09-01 20:09:50|22092.45|21972.45|22090.49|21970.49|22092.61|21972.61|22090.12|21970.12|9
1630527000000|2021-09-01 20:10:00|22090.36|21970.36|22094.54|21974.54|22094.54|21974.54|22090.36|21970.36|10
1630527010000|2021-09-01 20:10:10|22095.1|21975.1|22098.07|21978.07|22098.15|21978.15|22094|21974|8
1630527020000|2021-09-01 20:10:20|22097.11|21977.11|22098.97|21978.97|22098.97|21978.97|22096.3|21976.3|10
1630527030000|2021-09-01 20:10:30|22097.53|21977.53|22100.36|21980.36|22100.36|21980.36|22097.52|21977.52|10
1630527040000|2021-09-01 20:10:40|22099.18|21979.18|22099.56|21979.56|22099.87|21979.87|22099.18|21979.18|10
1630527050000|2021-09-01 20:10:50|22099.78|21979.78|22100.4|21980.4|22101.03|21981.03|22099.78|21979.78|9
1630527060000|2021-09-01 20:11:00|22101.02|21981.02|22101.92|21981.92|22101.92|21981.92|22099.94|21979.94|10
1630527070000|2021-09-01 20:11:10|22101.57|21981.57|22109.73|21989.73|22110.02|21990.02|22101.57|21981.57|10
1630527080000|2021-09-01 20:11:20|22109.45|21989.45|22108.23|21988.23|22110.13|21990.13|22108.23|21988.23|10
1630527090000|2021-09-01 20:11:30|22108.09|21988.09|22107.68|21987.68|22108.19|21988.19|22106.78|21986.78|9
1630527100000|2021-09-01 20:11:40|22107.65|21987.65|22106.08|21986.08|22107.65|21987.65|22106.08|21986.08|9
1630527110000|2021-09-01 20:11:50|22105.78|21985.78|22106.57|21986.57|22107.29|21987.29|22105.78|21985.78|10
1630527120000|2021-09-01 20:12:00|22105.47|21985.47|22107.23|21987.23|22107.23|21987.23|22105.47|21985.47|10
1630527130000|2021-09-01 20:12:10|22107.79|21987.79|22110.14|21990.14|22110.14|21990.14|22107.69|21987.69|10
1630527140000|2021-09-01 20:12:20|22110.47|21990.47|22111.25|21991.25|22112.64|21992.64|22110.08|21990.08|10
1630527150000|2021-09-01 20:12:30|22111.63|21991.63|22112.29|21992.29|22112.29|21992.29|22111.43|21991.43|10
1630527160000|2021-09-01 20:12:40|22112.33|21992.33|22117.01|21997.01|22117.01|21997.01|22112.33|21992.33|10
1630527170000|2021-09-01 20:12:50|22116.24|21996.24|22114.76|21994.76|22116.24|21996.24|22114.76|21994.76|8
1630527180000|2021-09-01 20:13:00|22114.93|21994.93|22113.19|21993.19|22114.93|21994.93|22113.19|21993.19|10
1630527190000|2021-09-01 20:13:10|22113.36|21993.36|22109.39|21989.39|22113.36|21993.36|22109.39|21989.39|10
1630527200000|2021-09-01 20:13:20|22109.38|21989.38|22110.84|21990.84|22113.41|21993.41|22109.38|21989.38|10
1630527210000|2021-09-01 20:13:30|22111.8|21991.8|22115.28|21995.28|22115.28|21995.28|22111.8|21991.8|10
1630527220000|2021-09-01 20:13:40|22115.01|21995.01|22118.32|21998.32|22118.32|21998.32|22115.01|21995.01|10
1630527230000|2021-09-01 20:13:50|22118.22|21998.22|22122.36|22002.36|22122.36|22002.36|22117.81|21997.81|10
1630527240000|2021-09-01 20:14:00|22123.14|22003.14|22123.07|22003.07|22124.53|22004.53|22123.07|22003.07|10
1630527250000|2021-09-01 20:14:10|22124.73|22004.73|22132.23|22012.23|22132.23|22012.23|22124.73|22004.73|9
1630527260000|2021-09-01 20:14:20|22132.92|22012.92|22138.67|22018.67|22138.67|22018.67|22132.92|22012.92|10
1630527270000|2021-09-01 20:14:30|22138.57|22018.57|22138.17|22018.17|22139.23|22019.23|22138.1|22018.1|10
1630527280000|2021-09-01 20:14:40|22141.2|22021.2|22141.11|22021.11|22141.36|22021.36|22140.03|22020.03|10
1630527290000|2021-09-01 20:14:50|22142.26|22022.26|22140.15|22020.15|22142.26|22022.26|22139.2|22019.2|10
1630527300000|2021-09-01 20:15:00|22139|22019|22140.61|22020.61|22140.65|22020.65|22139|22019|10
1630527310000|2021-09-01 20:15:10|22140.64|22020.64|22142.5|22022.5|22142.5|22022.5|22140.64|22020.64|9
1630527320000|2021-09-01 20:15:20|22141.18|22021.18|22143.65|22023.65|22143.77|22023.77|22140.93|22020.93|10
1630527330000|2021-09-01 20:15:30|22143.72|22023.72|22141.52|22021.52|22143.72|22023.72|22141.44|22021.44|10
1630527340000|2021-09-01 20:15:40|22140.97|22020.97|22141.84|22021.84|22142.11|22022.11|22140.59|22020.59|10
1630527350000|2021-09-01 20:15:50|22140.53|22020.53|22140.3|22020.3|22141.84|22021.84|22139.96|22019.96|10
1630527360000|2021-09-01 20:16:00|22140.21|22020.21|22139.66|22019.66|22141.23|22021.23|22139.22|22019.22|10
1630527370000|2021-09-01 20:16:10|22139.65|22019.65|22133.21|22013.21|22139.7|22019.7|22133.21|22013.21|10
1630527380000|2021-09-01 20:16:20|22133.38|22013.38|22135.7|22015.7|22135.7|22015.7|22133.05|22013.05|10
1630527390000|2021-09-01 20:16:30|22136.78|22016.78|22142.23|22022.23|22142.23|22022.23|22136.78|22016.78|10
1630527400000|2021-09-01 20:16:40|22143.14|22023.14|22149.63|22029.63|22149.63|22029.63|22143.14|22023.14|10
1630527410000|2021-09-01 20:16:50|22151.72|22031.72|22149.03|22029.03|22151.92|22031.92|22149.03|22029.03|10
1630527420000|2021-09-01 20:17:00|22148.57|22028.57|22148.1|22028.1|22149.06|22029.06|22148.1|22028.1|10
1630527430000|2021-09-01 20:17:10|22147.64|22027.64|22145.03|22025.03|22147.64|22027.64|22145.03|22025.03|10
1630527440000|2021-09-01 20:17:20|22144.51|22024.51|22137.2|22017.2|22144.51|22024.51|22137.2|22017.2|10
1630527450000|2021-09-01 20:17:30|22137.28|22017.28|22131.35|22011.35|22137.28|22017.28|22131.35|22011.35|10
1630527460000|2021-09-01 20:17:40|22130.45|22010.45|22127.5|22007.5|22130.45|22010.45|22127.5|22007.5|10
1630527470000|2021-09-01 20:17:50|22127.45|22007.45|22124.59|22004.59|22128.53|22008.53|22124.59|22004.59|10
1630527480000|2021-09-01 20:18:00|22124|22004|22121.44|22001.44|22124.43|22004.43|22121.44|22001.44|10
1630527490000|2021-09-01 20:18:10|22120.96|22000.96|22117.45|21997.45|22121.1|22001.1|22117.45|21997.45|10
1630527500000|2021-09-01 20:18:20|22117.53|21997.53|22118.91|21998.91|22118.91|21998.91|22116.35|21996.35|10
1630527510000|2021-09-01 20:18:30|22119.41|21999.41|22119.05|21999.05|22120.24|22000.24|22118.67|21998.67|10
1630527520000|2021-09-01 20:18:40|22118.8|21998.8|22119.26|21999.26|22119.26|21999.26|22117.88|21997.88|9
1630527530000|2021-09-01 20:18:50|22119.86|21999.86|22118.03|21998.03|22120.17|22000.17|22117.89|21997.89|10
1630527540000|2021-09-01 20:19:00|22116.9|21996.9|22111.71|21991.71|22116.9|21996.9|22111.71|21991.71|10
1630527550000|2021-09-01 20:19:10|22110.6|21990.6|22107.05|21987.05|22110.7|21990.7|22106.91|21986.91|10
1630527560000|2021-09-01 20:19:20|22106.72|21986.72|22106.52|21986.52|22108.09|21988.09|22106.52|21986.52|10
1630527570000|2021-09-01 20:19:30|22106.27|21986.27|22106.18|21986.18|22106.29|21986.29|22105.36|21985.36|10
1630527580000|2021-09-01 20:19:40|22106.12|21986.12|22106.32|21986.32|22106.38|21986.38|22104.56|21984.56|10
1630527590000|2021-09-01 20:19:50|22106.58|21986.58|22107.55|21987.55|22108.08|21988.08|22105.57|21985.57|10
1630527600000|2021-09-01 20:20:00|22107.54|21987.54|22109.21|21989.21|22109.91|21989.91|22107.54|21987.54|10
1630527610000|2021-09-01 20:20:10|22109.16|21989.16|22109.87|21989.87|22111.03|21991.03|22109.16|21989.16|10
1630527620000|2021-09-01 20:20:20|22110.05|21990.05|22112.12|21992.12|22112.12|21992.12|22110.05|21990.05|10
1630527630000|2021-09-01 20:20:30|22112.91|21992.91|22117.59|21997.59|22117.59|21997.59|22112.83|21992.83|10
1630527640000|2021-09-01 20:20:40|22118.11|21998.11|22118.66|21998.66|22119.93|21999.93|22118.11|21998.11|10
1630527650000|2021-09-01 20:20:50|22118.21|21998.21|22120.42|22000.42|22120.42|22000.42|22118.21|21998.21|10
1630527660000|2021-09-01 20:21:00|22120.73|22000.73|22124.24|22004.24|22125.15|22005.15|22120.73|22000.73|10
1630527670000|2021-09-01 20:21:10|22125.45|22005.45|22125.41|22005.41|22126.26|22006.26|22125.4|22005.4|10
1630527680000|2021-09-01 20:21:20|22124.3|22004.3|22120.38|22000.38|22124.3|22004.3|22120.38|22000.38|10
1630527690000|2021-09-01 20:21:30|22121.74|22001.74|22113.84|21993.84|22121.99|22001.99|22113.79|21993.79|10
1630527700000|2021-09-01 20:21:40|22111.6|21991.6|22111.49|21991.49|22112.06|21992.06|22111.49|21991.49|10
1630527710000|2021-09-01 20:21:50|22111.57|21991.57|22112.12|21992.12|22112.89|21992.89|22111.57|21991.57|10
1630527720000|2021-09-01 20:22:00|22112.18|21992.18|22111.03|21991.03|22113.17|21993.17|22111.03|21991.03|10
1630527730000|2021-09-01 20:22:10|22111.51|21991.51|22113.19|21993.19|22113.49|21993.49|22111.51|21991.51|10
1630527740000|2021-09-01 20:22:20|22113.43|21993.43|22117.17|21997.17|22117.17|21997.17|22113.43|21993.43|10
1630527750000|2021-09-01 20:22:30|22117.62|21997.62|22123.91|22003.91|22123.91|22003.91|22117.5|21997.5|10
1630527760000|2021-09-01 20:22:40|22124.82|22004.82|22128.81|22008.81|22128.81|22008.81|22124.5|22004.5|9
1630527770000|2021-09-01 20:22:50|22128.82|22008.82|22128.97|22008.97|22128.97|22008.97|22126.87|22006.87|10
1630527780000|2021-09-01 20:23:00|22130.88|22010.88|22133.3|22013.3|22133.3|22013.3|22130.09|22010.09|9
1630527790000|2021-09-01 20:23:10|22133.2|22013.2|22132.77|22012.77|22133.43|22013.43|22131.38|22011.38|10
1630527800000|2021-09-01 20:23:20|22132.71|22012.71|22132.56|22012.56|22132.72|22012.72|22131.84|22011.84|10
1630527810000|2021-09-01 20:23:30|22132.7|22012.7|22130.4|22010.4|22133.49|22013.49|22130.4|22010.4|10
1630527820000|2021-09-01 20:23:40|22130.1|22010.1|22125.81|22005.81|22130.26|22010.26|22125.81|22005.81|10
1630527830000|2021-09-01 20:23:50|22125.61|22005.61|22126.94|22006.94|22127.28|22007.28|22125.61|22005.61|10
1630527840000|2021-09-01 20:24:00|22127.17|22007.17|22124.66|22004.66|22127.94|22007.94|22124.56|22004.56|9
1630527850000|2021-09-01 20:24:10|22124.48|22004.48|22123.52|22003.52|22124.55|22004.55|22123.27|22003.27|10
1630527860000|2021-09-01 20:24:20|22123.67|22003.67|22124.52|22004.52|22124.52|22004.52|22123|22003|10
1630527870000|2021-09-01 20:24:30|22124.34|22004.34|22128.17|22008.17|22128.74|22008.74|22123.23|22003.23|10
1630527880000|2021-09-01 20:24:40|22128.39|22008.39|22129.95|22009.95|22130.35|22010.35|22128.39|22008.39|10
1630527890000|2021-09-01 20:24:50|22129.6|22009.6|22130.82|22010.82|22132.38|22012.38|22129.34|22009.34|10
1630527900000|2021-09-01 20:25:00|22131.05|22011.05|22131.5|22011.5|22131.5|22011.5|22129.62|22009.62|9
1630527910000|2021-09-01 20:25:10|22132.04|22012.04|22131.65|22011.65|22132.04|22012.04|22131.27|22011.27|9
1630527920000|2021-09-01 20:25:20|22131.07|22011.07|22130.38|22010.38|22131.21|22011.21|22130.36|22010.36|10
1630527930000|2021-09-01 20:25:30|22130.34|22010.34|22129.1|22009.1|22130.63|22010.63|22127.72|22007.72|10
1630527940000|2021-09-01 20:25:40|22129.05|22009.05|22128.27|22008.27|22129.1|22009.1|22127.98|22007.98|10
1630527950000|2021-09-01 20:25:50|22128.22|22008.22|22128.71|22008.71|22130.14|22010.14|22128.22|22008.22|10
1630527960000|2021-09-01 20:26:00|22128.62|22008.62|22126.71|22006.71|22128.62|22008.62|22126.71|22006.71|10
1630527970000|2021-09-01 20:26:10|22126.5|22006.5|22126.57|22006.57|22126.57|22006.57|22125.32|22005.32|10
1630527980000|2021-09-01 20:26:20|22128.68|22008.68|22130.49|22010.49|22130.49|22010.49|22128.59|22008.59|10
1630527990000|2021-09-01 20:26:30|22131.19|22011.19|22135.92|22015.92|22136.24|22016.24|22131.19|22011.19|10
1630528000000|2021-09-01 20:26:40|22137.26|22017.26|22140.04|22020.04|22140.04|22020.04|22137.26|22017.26|10
1630528010000|2021-09-01 20:26:50|22141.12|22021.12|22140.76|22020.76|22141.41|22021.41|22140.56|22020.56|10
1630528020000|2021-09-01 20:27:00|22140.67|22020.67|22144.68|22024.68|22144.68|22024.68|22140.67|22020.67|10
1630528030000|2021-09-01 20:27:10|22144.53|22024.53|22145.48|22025.48|22145.8|22025.8|22143.93|22023.93|10
1630528040000|2021-09-01 20:27:20|22145.96|22025.96|22145.14|22025.14|22145.97|22025.97|22145.12|22025.12|10
1630528050000|2021-09-01 20:27:30|22145.09|22025.09|22153.33|22033.33|22153.41|22033.41|22145.09|22025.09|10
1630528060000|2021-09-01 20:27:40|22153.02|22033.02|22154.72|22034.72|22156.35|22036.35|22153.02|22033.02|10
1630528070000|2021-09-01 20:27:50|22154.74|22034.74|22157.08|22037.08|22157.08|22037.08|22154.74|22034.74|10
1630528080000|2021-09-01 20:28:00|22157.72|22037.72|22158.2|22038.2|22158.2|22038.2|22157.43|22037.43|10
1630528090000|2021-09-01 20:28:10|22158.38|22038.38|22159.76|22039.76|22159.76|22039.76|22157.88|22037.88|10
1630528100000|2021-09-01 20:28:20|22160.09|22040.09|22161|22041|22161.62|22041.62|22159.9|22039.9|10
1630528110000|2021-09-01 20:28:30|22161.04|22041.04|22159.12|22039.12|22161.04|22041.04|22158.33|22038.33|9
1630528120000|2021-09-01 20:28:40|22159.15|22039.15|22157.18|22037.18|22159.15|22039.15|22157|22037|10
1630528130000|2021-09-01 20:28:50|22157.44|22037.44|22159.12|22039.12|22159.12|22039.12|22157.44|22037.44|9
1630528140000|2021-09-01 20:29:00|22159.78|22039.78|22160.47|22040.47|22160.47|22040.47|22159.61|22039.61|10
1630528150000|2021-09-01 20:29:10|22160.75|22040.75|22162.34|22042.34|22162.34|22042.34|22159.62|22039.62|10
1630528160000|2021-09-01 20:29:20|22162.21|22042.21|22165.75|22045.75|22165.75|22045.75|22162.21|22042.21|10
1630528170000|2021-09-01 20:29:30|22165.96|22045.96|22166.89|22046.89|22166.89|22046.89|22165.9|22045.9|9
1630528180000|2021-09-01 20:29:40|22166.63|22046.63|22169.62|22049.62|22169.62|22049.62|22166.63|22046.63|10
1630528190000|2021-09-01 20:29:50|22169.72|22049.72|22171.63|22051.63|22171.63|22051.63|22169.72|22049.72|10
1630528200000|2021-09-01 20:30:00|22171.26|22051.26|22169.73|22049.73|22171.43|22051.43|22169.73|22049.73|10
1630528210000|2021-09-01 20:30:10|22168.78|22048.78|22165.32|22045.32|22168.78|22048.78|22165.32|22045.32|10
1630528220000|2021-09-01 20:30:20|22164.45|22044.45|22151.78|22031.78|22164.45|22044.45|22151.78|22031.78|10
1630528230000|2021-09-01 20:30:30|22152.23|22032.23|22153.92|22033.92|22154.61|22034.61|22152.23|22032.23|10
1630528240000|2021-09-01 20:30:40|22154.03|22034.03|22155.63|22035.63|22155.63|22035.63|22153.66|22033.66|10
1630528250000|2021-09-01 20:30:50|22156.16|22036.16|22155|22035|22156.16|22036.16|22155|22035|10
1630528260000|2021-09-01 20:31:00|22154.92|22034.92|22155.45|22035.45|22156.13|22036.13|22154.92|22034.92|8
1630528270000|2021-09-01 20:31:10|22155.64|22035.64|22157.45|22037.45|22157.71|22037.71|22155.64|22035.64|10
1630528280000|2021-09-01 20:31:20|22157.27|22037.27|22160.95|22040.95|22161.2|22041.2|22157.27|22037.27|10
1630528290000|2021-09-01 20:31:30|22161.25|22041.25|22159.6|22039.6|22161.64|22041.64|22159.6|22039.6|9
1630528300000|2021-09-01 20:31:40|22159.91|22039.91|22158.99|22038.99|22160.01|22040.01|22158.99|22038.99|10
1630528310000|2021-09-01 20:31:50|22158.95|22038.95|22153.29|22033.29|22158.95|22038.95|22153.29|22033.29|10
1630528320000|2021-09-01 20:32:00|22153.46|22033.46|22151.43|22031.43|22153.46|22033.46|22151.43|22031.43|10
1630528330000|2021-09-01 20:32:10|22151.68|22031.68|22149.74|22029.74|22151.68|22031.68|22149.68|22029.68|10
1630528340000|2021-09-01 20:32:20|22150.13|22030.13|22145.34|22025.34|22150.13|22030.13|22145.23|22025.23|10
1630528350000|2021-09-01 20:32:30|22145.18|22025.18|22140.99|22020.99|22145.18|22025.18|22140.99|22020.99|10
1630528360000|2021-09-01 20:32:40|22140.97|22020.97|22141.59|22021.59|22142.31|22022.31|22140.97|22020.97|10
1630528370000|2021-09-01 20:32:50|22142.24|22022.24|22137.43|22017.43|22142.45|22022.45|22137.43|22017.43|9
1630528380000|2021-09-01 20:33:00|22137.37|22017.37|22138.72|22018.72|22139.04|22019.04|22137.37|22017.37|10
1630528390000|2021-09-01 20:33:10|22139.39|22019.39|22142.53|22022.53|22142.53|22022.53|22139.06|22019.06|10
1630528400000|2021-09-01 20:33:20|22144.58|22024.58|22144.19|22024.19|22144.58|22024.58|22143.29|22023.29|10
1630528410000|2021-09-01 20:33:30|22144.23|22024.23|22144.4|22024.4|22144.4|22024.4|22143|22023|10
1630528420000|2021-09-01 20:33:40|22144.31|22024.31|22149.16|22029.16|22149.16|22029.16|22144.31|22024.31|10
1630528430000|2021-09-01 20:33:50|22148.59|22028.59|22149.14|22029.14|22149.14|22029.14|22146.83|22026.83|10
1630528440000|2021-09-01 20:34:00|22149.4|22029.4|22151.52|22031.52|22152.62|22032.62|22149.4|22029.4|9
1630528450000|2021-09-01 20:34:10|22151.67|22031.67|22151.9|22031.9|22152.2|22032.2|22151.3|22031.3|10
1630528460000|2021-09-01 20:34:20|22151.4|22031.4|22152.43|22032.43|22152.43|22032.43|22151.39|22031.39|10
1630528470000|2021-09-01 20:34:30|22152.8|22032.8|22155.12|22035.12|22155.72|22035.72|22152.8|22032.8|10
1630528480000|2021-09-01 20:34:40|22156.72|22036.72|22151.68|22031.68|22157.12|22037.12|22151.62|22031.62|10
1630528490000|2021-09-01 20:34:50|22151.31|22031.31|22148.47|22028.47|22151.31|22031.31|22147.84|22027.84|10
1630528500000|2021-09-01 20:35:00|22148.6|22028.6|22148.02|22028.02|22149.82|22029.82|22147.99|22027.99|10
1630528510000|2021-09-01 20:35:10|22147.18|22027.18|22147.09|22027.09|22147.18|22027.18|22145.52|22025.52|10
1630528520000|2021-09-01 20:35:20|22146.78|22026.78|22147.22|22027.22|22147.7|22027.7|22146.51|22026.51|9
1630528530000|2021-09-01 20:35:30|22147.35|22027.35|22144.36|22024.36|22147.35|22027.35|22144.36|22024.36|10
1630528540000|2021-09-01 20:35:40|22144.25|22024.25|22145.45|22025.45|22145.45|22025.45|22143.7|22023.7|10
1630528550000|2021-09-01 20:35:50|22145.69|22025.69|22145.66|22025.66|22147.07|22027.07|22145.66|22025.66|9
1630528560000|2021-09-01 20:36:00|22145.09|22025.09|22143.24|22023.24|22145.34|22025.34|22143.24|22023.24|9
1630528570000|2021-09-01 20:36:10|22142.85|22022.85|22141.11|22021.11|22143.94|22023.94|22140.64|22020.64|10
1630528580000|2021-09-01 20:36:20|22141.14|22021.14|22140|22020|22141.14|22021.14|22140|22020|10
1630528590000|2021-09-01 20:36:30|22140.15|22020.15|22144.75|22024.75|22144.75|22024.75|22140.02|22020.02|10
1630528600000|2021-09-01 20:36:40|22144.92|22024.92|22145.16|22025.16|22145.65|22025.65|22142.92|22022.92|10
1630528610000|2021-09-01 20:36:50|22143.52|22023.52|22144.96|22024.96|22146.31|22026.31|22143.52|22023.52|9
1630528620000|2021-09-01 20:37:00|22144.82|22024.82|22144.64|22024.64|22144.82|22024.82|22143.89|22023.89|10
1630528630000|2021-09-01 20:37:10|22144.91|22024.91|22146.69|22026.69|22146.69|22026.69|22144.82|22024.82|10
1630528640000|2021-09-01 20:37:20|22146.9|22026.9|22147.4|22027.4|22147.65|22027.65|22146.66|22026.66|9
1630528650000|2021-09-01 20:37:30|22147.46|22027.46|22150.71|22030.71|22151.05|22031.05|22146.36|22026.36|10
1630528660000|2021-09-01 20:37:40|22150.7|22030.7|22152.52|22032.52|22152.52|22032.52|22150.7|22030.7|9
1630528670000|2021-09-01 20:37:50|22152.93|22032.93|22152.86|22032.86|22153.34|22033.34|22152.75|22032.75|10
1630528680000|2021-09-01 20:38:00|22152.24|22032.24|22150.77|22030.77|22152.24|22032.24|22150.65|22030.65|8
1630528690000|2021-09-01 20:38:10|22150.59|22030.59|22150.23|22030.23|22150.65|22030.65|22148.1|22028.1|10
1630528700000|2021-09-01 20:38:20|22151.15|22031.15|22150.49|22030.49|22151.15|22031.15|22149.63|22029.63|10
1630528710000|2021-09-01 20:38:30|22150.46|22030.46|22146.49|22026.49|22151.77|22031.77|22146.49|22026.49|10
1630528720000|2021-09-01 20:38:40|22146|22026|22141.22|22021.22|22146|22026|22141.22|22021.22|9
1630528730000|2021-09-01 20:38:50|22141.03|22021.03|22141.38|22021.38|22141.76|22021.76|22140.94|22020.94|10
1630528740000|2021-09-01 20:39:00|22141.58|22021.58|22139.97|22019.97|22141.58|22021.58|22139.89|22019.89|10
1630528750000|2021-09-01 20:39:10|22140.29|22020.29|22135.97|22015.97|22140.5|22020.5|22135.97|22015.97|10
1630528760000|2021-09-01 20:39:20|22134.86|22014.86|22133.54|22013.54|22134.86|22014.86|22133.54|22013.54|10
1630528770000|2021-09-01 20:39:30|22133.24|22013.24|22131.2|22011.2|22133.24|22013.24|22131.2|22011.2|10
1630528780000|2021-09-01 20:39:40|22131.38|22011.38|22135.81|22015.81|22135.81|22015.81|22131.37|22011.37|10
1630528790000|2021-09-01 20:39:50|22137.04|22017.04|22140.7|22020.7|22140.7|22020.7|22137.04|22017.04|10
1630528800000|2021-09-01 20:40:00|22140.97|22020.97|22144.95|22024.95|22144.95|22024.95|22140.97|22020.97|10
1630528810000|2021-09-01 20:40:10|22144.01|22024.01|22142.15|22022.15|22144.01|22024.01|22142.15|22022.15|9
1630528820000|2021-09-01 20:40:20|22141.76|22021.76|22141.37|22021.37|22141.76|22021.76|22141.09|22021.09|10
1630528830000|2021-09-01 20:40:30|22142.67|22022.67|22142.11|22022.11|22143.39|22023.39|22142|22022|10
1630528840000|2021-09-01 20:40:40|22142.29|22022.29|22140.77|22020.77|22142.29|22022.29|22140.28|22020.28|10
1630528850000|2021-09-01 20:40:50|22140.34|22020.34|22138.13|22018.13|22140.34|22020.34|22138.09|22018.09|10
1630528860000|2021-09-01 20:41:00|22138|22018|22135.47|22015.47|22138.87|22018.87|22135.47|22015.47|9
1630528870000|2021-09-01 20:41:10|22135.35|22015.35|22131.37|22011.37|22135.35|22015.35|22130.93|22010.93|10
1630528880000|2021-09-01 20:41:20|22130.71|22010.71|22131.65|22011.65|22132.72|22012.72|22130.14|22010.14|10
1630528890000|2021-09-01 20:41:30|22131.9|22011.9|22133.09|22013.09|22133.63|22013.63|22131.65|22011.65|10
1630528900000|2021-09-01 20:41:40|22133.04|22013.04|22131.1|22011.1|22133.27|22013.27|22131.1|22011.1|10
1630528910000|2021-09-01 20:41:50|22130.63|22010.63|22132.46|22012.46|22132.46|22012.46|22128.53|22008.53|9
1630528920000|2021-09-01 20:42:00|22132.53|22012.53|22131.05|22011.05|22132.53|22012.53|22130.95|22010.95|10
1630528930000|2021-09-01 20:42:10|22131.76|22011.76|22134.63|22014.63|22134.81|22014.81|22131.76|22011.76|10
1630528940000|2021-09-01 20:42:20|22134.36|22014.36|22135.9|22015.9|22136.49|22016.49|22134.36|22014.36|10
1630528950000|2021-09-01 20:42:30|22135.81|22015.81|22134.36|22014.36|22135.81|22015.81|22133.67|22013.67|10
1630528960000|2021-09-01 20:42:40|22134.47|22014.47|22132.37|22012.37|22134.5|22014.5|22132.37|22012.37|10
1630528970000|2021-09-01 20:42:50|22130.67|22010.67|22132.7|22012.7|22132.7|22012.7|22130.67|22010.67|10
1630528980000|2021-09-01 20:43:00|22133.72|22013.72|22131.57|22011.57|22133.72|22013.72|22130.71|22010.71|10
1630528990000|2021-09-01 20:43:10|22131.11|22011.11|22132.26|22012.26|22132.78|22012.78|22131.04|22011.04|10
1630529000000|2021-09-01 20:43:20|22132.02|22012.02|22131.25|22011.25|22132.43|22012.43|22131.25|22011.25|10
1630529010000|2021-09-01 20:43:30|22131.34|22011.34|22130.58|22010.58|22131.34|22011.34|22130.25|22010.25|10
1630529020000|2021-09-01 20:43:40|22130.62|22010.62|22131.2|22011.2|22131.26|22011.26|22129.66|22009.66|10
1630529030000|2021-09-01 20:43:50|22129.65|22009.65|22129.49|22009.49|22130.37|22010.37|22129.35|22009.35|10
1630529040000|2021-09-01 20:44:00|22128.84|22008.84|22124.51|22004.51|22128.84|22008.84|22124.26|22004.26|10
1630529050000|2021-09-01 20:44:10|22124.39|22004.39|22126.35|22006.35|22126.35|22006.35|22123.82|22003.82|10
1630529060000|2021-09-01 20:44:20|22126.73|22006.73|22128.12|22008.12|22128.46|22008.46|22126.73|22006.73|9
1630529070000|2021-09-01 20:44:30|22127.81|22007.81|22127.9|22007.9|22128.95|22008.95|22127.81|22007.81|10
1630529080000|2021-09-01 20:44:40|22127.52|22007.52|22126.67|22006.67|22127.83|22007.83|22126.04|22006.04|10
1630529090000|2021-09-01 20:44:50|22126.8|22006.8|22127.6|22007.6|22127.63|22007.63|22126.34|22006.34|10
1630529100000|2021-09-01 20:45:00|22127.21|22007.21|22131.06|22011.06|22131.06|22011.06|22126.91|22006.91|9
1630529110000|2021-09-01 20:45:10|22131.55|22011.55|22132.04|22012.04|22132.28|22012.28|22131.41|22011.41|10
1630529120000|2021-09-01 20:45:20|22131.98|22011.98|22130.41|22010.41|22131.98|22011.98|22130.04|22010.04|9
1630529130000|2021-09-01 20:45:30|22130.31|22010.31|22131.68|22011.68|22132.25|22012.25|22130.31|22010.31|9
1630529140000|2021-09-01 20:45:40|22131.7|22011.7|22133.76|22013.76|22133.85|22013.85|22131.38|22011.38|10
1630529150000|2021-09-01 20:45:50|22134.01|22014.01|22135.45|22015.45|22135.45|22015.45|22134.01|22014.01|9
1630529160000|2021-09-01 20:46:00|22136.07|22016.07|22142.53|22022.53|22142.53|22022.53|22136.07|22016.07|10
1630529170000|2021-09-01 20:46:10|22143.03|22023.03|22143.31|22023.31|22143.47|22023.47|22142.87|22022.87|9
1630529180000|2021-09-01 20:46:20|22144.65|22024.65|22142.56|22022.56|22144.85|22024.85|22142.56|22022.56|10
1630529190000|2021-09-01 20:46:30|22142.74|22022.74|22143.9|22023.9|22144.21|22024.21|22142.74|22022.74|10
1630529200000|2021-09-01 20:46:40|22143.7|22023.7|22145.76|22025.76|22145.76|22025.76|22143.65|22023.65|10
1630529210000|2021-09-01 20:46:50|22145.63|22025.63|22144.83|22024.83|22145.77|22025.77|22144.8|22024.8|9
1630529220000|2021-09-01 20:47:00|22145.29|22025.29|22147.69|22027.69|22147.69|22027.69|22145.16|22025.16|10
1630529230000|2021-09-01 20:47:10|22148.06|22028.06|22148.52|22028.52|22149.43|22029.43|22148.06|22028.06|9
1630529240000|2021-09-01 20:47:20|22148.25|22028.25|22149.52|22029.52|22149.52|22029.52|22148.14|22028.14|9
1630529250000|2021-09-01 20:47:30|22148.81|22028.81|22149.88|22029.88|22150.52|22030.52|22148.76|22028.76|10
1630529260000|2021-09-01 20:47:40|22150.47|22030.47|22153.04|22033.04|22153.53|22033.53|22150.47|22030.47|9
1630529270000|2021-09-01 20:47:50|22153.4|22033.4|22154.88|22034.88|22154.93|22034.93|22153.11|22033.11|9
1630529280000|2021-09-01 20:48:00|22155.36|22035.36|22160.14|22040.14|22160.14|22040.14|22155.36|22035.36|10
1630529290000|2021-09-01 20:48:10|22160.05|22040.05|22162.91|22042.91|22163.71|22043.71|22160.05|22040.05|10
1630529300000|2021-09-01 20:48:20|22162.67|22042.67|22161.08|22041.08|22162.76|22042.76|22161.08|22041.08|10
1630529310000|2021-09-01 20:48:30|22162.38|22042.38|22164.02|22044.02|22164.67|22044.67|22162.38|22042.38|10
1630529320000|2021-09-01 20:48:40|22163.83|22043.83|22161.15|22041.15|22163.88|22043.88|22161.15|22041.15|10
1630529330000|2021-09-01 20:48:50|22160.83|22040.83|22155.08|22035.08|22160.9|22040.9|22155.08|22035.08|10
1630529340000|2021-09-01 20:49:00|22155.25|22035.25|22153.09|22033.09|22155.57|22035.57|22153.09|22033.09|10
1630529350000|2021-09-01 20:49:10|22153.19|22033.19|22149.21|22029.21|22153.19|22033.19|22149.09|22029.09|10
1630529360000|2021-09-01 20:49:20|22149.39|22029.39|22144.65|22024.65|22149.39|22029.39|22144.65|22024.65|10
1630529370000|2021-09-01 20:49:30|22144.16|22024.16|22143.91|22023.91|22144.16|22024.16|22143.11|22023.11|10
1630529380000|2021-09-01 20:49:40|22144.03|22024.03|22145.68|22025.68|22145.68|22025.68|22143.68|22023.68|10
1630529390000|2021-09-01 20:49:50|22145.49|22025.49|22142.96|22022.96|22145.49|22025.49|22142.96|22022.96|10
1630529400000|2021-09-01 20:50:00|22142.12|22022.12|22139.68|22019.68|22142.12|22022.12|22139.08|22019.08|10
1630529410000|2021-09-01 20:50:10|22138.3|22018.3|22137.07|22017.07|22138.3|22018.3|22135.74|22015.74|10
1630529420000|2021-09-01 20:50:20|22136.76|22016.76|22134|22014|22136.76|22016.76|22134|22014|9
1630529430000|2021-09-01 20:50:30|22133.98|22013.98|22132.19|22012.19|22133.98|22013.98|22132.15|22012.15|10
1630529440000|2021-09-01 20:50:40|22131.98|22011.98|22131.69|22011.69|22132.05|22012.05|22131.09|22011.09|10
1630529450000|2021-09-01 20:50:50|22130.2|22010.2|22127.68|22007.68|22130.2|22010.2|22127.62|22007.62|8
1630529460000|2021-09-01 20:51:00|22128.17|22008.17|22128.49|22008.49|22128.77|22008.77|22128.03|22008.03|10
1630529470000|2021-09-01 20:51:10|22129.13|22009.13|22130.05|22010.05|22130.45|22010.45|22129.13|22009.13|10
1630529480000|2021-09-01 20:51:20|22130.34|22010.34|22130.12|22010.12|22130.59|22010.59|22129.89|22009.89|10
1630529490000|2021-09-01 20:51:30|22130.04|22010.04|22129.4|22009.4|22130.21|22010.21|22129.38|22009.38|9
1630529500000|2021-09-01 20:51:40|22129.35|22009.35|22128.29|22008.29|22129.35|22009.35|22128.29|22008.29|10
1630529510000|2021-09-01 20:51:50|22128.28|22008.28|22127.66|22007.66|22128.37|22008.37|22127.48|22007.48|9
1630529520000|2021-09-01 20:52:00|22127.38|22007.38|22123.89|22003.89|22128.41|22008.41|22123.89|22003.89|9
1630529530000|2021-09-01 20:52:10|22123.72|22003.72|22122.33|22002.33|22124.36|22004.36|22122.33|22002.33|10
1630529540000|2021-09-01 20:52:20|22121.47|22001.47|22117.84|21997.84|22121.47|22001.47|22117.62|21997.62|10
1630529550000|2021-09-01 20:52:30|22117.27|21997.27|22117.58|21997.58|22118.05|21998.05|22117.27|21997.27|8
1630529560000|2021-09-01 20:52:40|22117.73|21997.73|22117.62|21997.62|22117.77|21997.77|22115.97|21995.97|8
1630529570000|2021-09-01 20:52:50|22117.58|21997.58|22120.17|22000.17|22120.17|22000.17|22117.58|21997.58|10
1630529580000|2021-09-01 20:53:00|22121.41|22001.41|22122.2|22002.2|22122.77|22002.77|22121.41|22001.41|10
1630529590000|2021-09-01 20:53:10|22123.22|22003.22|22123.82|22003.82|22124.17|22004.17|22122.29|22002.29|10
1630529600000|2021-09-01 20:53:20|22123.56|22003.56|22124.42|22004.42|22124.48|22004.48|22123.56|22003.56|9
1630529610000|2021-09-01 20:53:30|22123.16|22003.16|22123.27|22003.27|22123.78|22003.78|22122.84|22002.84|10
1630529620000|2021-09-01 20:53:40|22123.22|22003.22|22117.95|21997.95|22123.22|22003.22|22117.95|21997.95|10
1630529630000|2021-09-01 20:53:50|22117.32|21997.32|22115.69|21995.69|22117.32|21997.32|22114.49|21994.49|10
1630529640000|2021-09-01 20:54:00|22115.66|21995.66|22118.04|21998.04|22118.04|21998.04|22115.66|21995.66|9
1630529650000|2021-09-01 20:54:10|22117.92|21997.92|22117.01|21997.01|22117.92|21997.92|22116.04|21996.04|9
1630529660000|2021-09-01 20:54:20|22116.87|21996.87|22122.98|22002.98|22122.98|22002.98|22116.87|21996.87|10
1630529670000|2021-09-01 20:54:30|22123.63|22003.63|22124.45|22004.45|22124.45|22004.45|22122.28|22002.28|9
1630529680000|2021-09-01 20:54:40|22124.67|22004.67|22127.19|22007.19|22127.19|22007.19|22124.67|22004.67|10
1630529690000|2021-09-01 20:54:50|22128.36|22008.36|22137.09|22017.09|22137.09|22017.09|22128.36|22008.36|10
1630529700000|2021-09-01 20:55:00|22137.24|22017.24|22138.75|22018.75|22139.23|22019.23|22137.24|22017.24|8
1630529710000|2021-09-01 20:55:10|22138.03|22018.03|22139.95|22019.95|22140.12|22020.12|22138.03|22018.03|10
1630529720000|2021-09-01 20:55:20|22139.39|22019.39|22136.73|22016.73|22139.39|22019.39|22136.73|22016.73|10
1630529730000|2021-09-01 20:55:30|22136.53|22016.53|22131.59|22011.59|22136.53|22016.53|22131.59|22011.59|10
1630529740000|2021-09-01 20:55:40|22131.13|22011.13|22124.22|22004.22|22131.53|22011.53|22124.22|22004.22|10
1630529750000|2021-09-01 20:55:50|22122.87|22002.87|22118.48|21998.48|22122.87|22002.87|22118.48|21998.48|10
1630529760000|2021-09-01 20:56:00|22119.34|21999.34|22117.87|21997.87|22119.34|21999.34|22117.87|21997.87|10
1630529770000|2021-09-01 20:56:10|22118.17|21998.17|22119.7|21999.7|22119.7|21999.7|22117.25|21997.25|10
1630529780000|2021-09-01 20:56:20|22120.24|22000.24|22122.02|22002.02|22122.02|22002.02|22119.58|21999.58|10
1630529790000|2021-09-01 20:56:30|22122.96|22002.96|22122.53|22002.53|22124.13|22004.13|22122.53|22002.53|10
1630529800000|2021-09-01 20:56:40|22122.5|22002.5|22117.46|21997.46|22122.5|22002.5|22117.14|21997.14|10
1630529810000|2021-09-01 20:56:50|22117.57|21997.57|22117.05|21997.05|22118.02|21998.02|22116.87|21996.87|10
1630529820000|2021-09-01 20:57:00|22117.92|21997.92|22117.84|21997.84|22117.99|21997.99|22117.53|21997.53|9
1630529830000|2021-09-01 20:57:10|22117.94|21997.94|22114.61|21994.61|22117.96|21997.96|22114.61|21994.61|10
1630529840000|2021-09-01 20:57:20|22114.54|21994.54|22116.91|21996.91|22116.91|21996.91|22113.95|21993.95|10
1630529850000|2021-09-01 20:57:30|22118.46|21998.46|22119.02|21999.02|22119.22|21999.22|22116.78|21996.78|10
1630529860000|2021-09-01 20:57:40|22118.52|21998.52|22113.19|21993.19|22118.52|21998.52|22113.19|21993.19|10
1630529870000|2021-09-01 20:57:50|22113.01|21993.01|22111.88|21991.88|22113.01|21993.01|22110.54|21990.54|10
1630529880000|2021-09-01 20:58:00|22111.86|21991.86|22108.06|21988.06|22112.06|21992.06|22108.06|21988.06|10
1630529890000|2021-09-01 20:58:10|22108.66|21988.66|22109.48|21989.48|22109.48|21989.48|22108.66|21988.66|9
1630529900000|2021-09-01 20:58:20|22109.46|21989.46|22109.94|21989.94|22110.16|21990.16|22109.34|21989.34|9
1630529910000|2021-09-01 20:58:30|22109.58|21989.58|22106.07|21986.07|22109.58|21989.58|22106.02|21986.02|10
1630529920000|2021-09-01 20:58:40|22105.7|21985.7|22104.48|21984.48|22106.44|21986.44|22104.29|21984.29|10
1630529930000|2021-09-01 20:58:50|22104.64|21984.64|22104.88|21984.88|22105.01|21985.01|22104.53|21984.53|10
1630529940000|2021-09-01 20:59:00|22104.76|21984.76|22106.6|21986.6|22107.15|21987.15|22104.76|21984.76|10
1630529950000|2021-09-01 20:59:10|22106.41|21986.41|22105.99|21985.99|22107.82|21987.82|22105.99|21985.99|9
1630529960000|2021-09-01 20:59:20|22105.95|21985.95|22108.75|21988.75|22108.75|21988.75|22105.95|21985.95|10
1630529970000|2021-09-01 20:59:30|22107.9|21987.9|22111.85|21991.85|22111.99|21991.99|22107.9|21987.9|10
1630529980000|2021-09-01 20:59:40|22112.35|21992.35|22110.69|21990.69|22112.56|21992.56|22110.02|21990.02|10
1630529990000|2021-09-01 20:59:50|22110.54|21990.54|22110.9|21990.9|22112.17|21992.17|22110.54|21990.54|9
1630530000000|2021-09-01 21:00:00|22110.97|21990.97|22107.61|21987.61|22110.97|21990.97|22107.61|21987.61|9
1630530010000|2021-09-01 21:00:10|22107.33|21987.33|22109.01|21989.01|22109.01|21989.01|22106.38|21986.38|10
1630530020000|2021-09-01 21:00:20|22108.85|21988.85|22106.9|21986.9|22109.37|21989.37|22106.9|21986.9|10
1630530030000|2021-09-01 21:00:30|22107.25|21987.25|22107.92|21987.92|22107.92|21987.92|22107.07|21987.07|10
1630530040000|2021-09-01 21:00:40|22107.9|21987.9|22108.62|21988.62|22109.15|21989.15|22107.88|21987.88|10
1630530050000|2021-09-01 21:00:50|22108.22|21988.22|22107.35|21987.35|22108.7|21988.7|22107.3|21987.3|10
1630530060000|2021-09-01 21:01:00|22107.04|21987.04|22109.41|21989.41|22109.63|21989.63|22107.04|21987.04|10
1630530070000|2021-09-01 21:01:10|22109.4|21989.4|22109.59|21989.59|22109.59|21989.59|22108.24|21988.24|10
1630530080000|2021-09-01 21:01:20|22108.59|21988.59|22109.55|21989.55|22109.7|21989.7|22108.59|21988.59|10
1630530090000|2021-09-01 21:01:30|22109.57|21989.57|22112.82|21992.82|22112.82|21992.82|22109.51|21989.51|10
1630530100000|2021-09-01 21:01:40|22112.81|21992.81|22113.52|21993.52|22113.52|21993.52|22112.81|21992.81|9
1630530110000|2021-09-01 21:01:50|22113.73|21993.73|22115.61|21995.61|22115.69|21995.69|22113.49|21993.49|10
1630530120000|2021-09-01 21:02:00|22115.81|21995.81|22117.48|21997.48|22117.48|21997.48|22115.81|21995.81|10
1630530130000|2021-09-01 21:02:10|22117.66|21997.66|22123.04|22003.04|22123.04|22003.04|22117.66|21997.66|10
1630530140000|2021-09-01 21:02:20|22122.28|22002.28|22129.57|22009.57|22129.57|22009.57|22122.28|22002.28|10
1630530150000|2021-09-01 21:02:30|22129.84|22009.84|22134.81|22014.81|22134.81|22014.81|22129.71|22009.71|10
1630530160000|2021-09-01 21:02:40|22135.28|22015.28|22137.89|22017.89|22137.89|22017.89|22135.13|22015.13|10
1630530170000|2021-09-01 21:02:50|22137.84|22017.84|22139.91|22019.91|22140.02|22020.02|22137.84|22017.84|10
1630530180000|2021-09-01 21:03:00|22140.32|22020.32|22140.45|22020.45|22140.45|22020.45|22138.43|22018.43|10
1630530190000|2021-09-01 21:03:10|22141.11|22021.11|22143.26|22023.26|22143.26|22023.26|22141.02|22021.02|9
1630530200000|2021-09-01 21:03:20|22144.23|22024.23|22145.73|22025.73|22145.76|22025.76|22144.23|22024.23|10
1630530210000|2021-09-01 21:03:30|22145.95|22025.95|22149.84|22029.84|22149.84|22029.84|22145.95|22025.95|8
1630530220000|2021-09-01 21:03:40|22150.27|22030.27|22153.69|22033.69|22154.67|22034.67|22150.27|22030.27|9
1630530230000|2021-09-01 21:03:50|22153.52|22033.52|22154.68|22034.68|22154.92|22034.92|22153.4|22033.4|9
1630530240000|2021-09-01 21:04:00|22154.57|22034.57|22146.76|22026.76|22154.57|22034.57|22146.76|22026.76|10
1630530250000|2021-09-01 21:04:10|22146.34|22026.34|22150.18|22030.18|22151.43|22031.43|22146.28|22026.28|10
1630530260000|2021-09-01 21:04:20|22150.4|22030.4|22155.99|22035.99|22155.99|22035.99|22150.4|22030.4|10
1630530270000|2021-09-01 21:04:30|22155.7|22035.7|22157.1|22037.1|22157.1|22037.1|22154.97|22034.97|10
1630530280000|2021-09-01 21:04:40|22156.93|22036.93|22158.21|22038.21|22158.21|22038.21|22156.66|22036.66|10
1630530290000|2021-09-01 21:04:50|22158.08|22038.08|22159.61|22039.61|22159.61|22039.61|22158.06|22038.06|10
1630530300000|2021-09-01 21:05:00|22159.39|22039.39|22158.38|22038.38|22161.53|22041.53|22158.22|22038.22|9
1630530310000|2021-09-01 21:05:10|22157.96|22037.96|22152.64|22032.64|22157.96|22037.96|22152.64|22032.64|10
1630530320000|2021-09-01 21:05:20|22154.1|22034.1|22153.19|22033.19|22154.14|22034.14|22152.39|22032.39|10
1630530330000|2021-09-01 21:05:30|22153.13|22033.13|22153.53|22033.53|22153.64|22033.64|22153.12|22033.12|10
1630530340000|2021-09-01 21:05:40|22152.74|22032.74|22150.15|22030.15|22152.74|22032.74|22150.15|22030.15|10
1630530350000|2021-09-01 21:05:50|22150.06|22030.06|22150.6|22030.6|22151.01|22031.01|22149.53|22029.53|9
1630530360000|2021-09-01 21:06:00|22150.67|22030.67|22149.33|22029.33|22150.67|22030.67|22148.64|22028.64|9
1630530370000|2021-09-01 21:06:10|22147.17|22027.17|22146.17|22026.17|22147.17|22027.17|22146.07|22026.07|10
1630530380000|2021-09-01 21:06:20|22145.61|22025.61|22145.1|22025.1|22145.61|22025.61|22144.57|22024.57|9
1630530390000|2021-09-01 21:06:30|22144.8|22024.8|22145.25|22025.25|22146.06|22026.06|22144.8|22024.8|9
1630530400000|2021-09-01 21:06:40|22140.76|22020.76|22139.91|22019.91|22142.22|22022.22|22139.79|22019.79|9
1630530410000|2021-09-01 21:06:50|22139.9|22019.9|22139.45|22019.45|22140.05|22020.05|22139.45|22019.45|9
1630530420000|2021-09-01 21:07:00|22139.29|22019.29|22139.35|22019.35|22139.4|22019.4|22138.85|22018.85|10
1630530430000|2021-09-01 21:07:10|22139.59|22019.59|22137.75|22017.75|22139.59|22019.59|22137.67|22017.67|10
1630530440000|2021-09-01 21:07:20|22136.95|22016.95|22136.47|22016.47|22137.13|22017.13|22135.24|22015.24|9
1630530450000|2021-09-01 21:07:30|22136.37|22016.37|22129.34|22009.34|22136.37|22016.37|22129.34|22009.34|10
1630530460000|2021-09-01 21:07:40|22129.97|22009.97|22130.81|22010.81|22131.27|22011.27|22129.62|22009.62|10
1630530470000|2021-09-01 21:07:50|22130.67|22010.67|22129.06|22009.06|22130.73|22010.73|22128.72|22008.72|10
1630530480000|2021-09-01 21:08:00|22129.41|22009.41|22130.34|22010.34|22130.34|22010.34|22129.31|22009.31|10
1630530490000|2021-09-01 21:08:10|22130.37|22010.37|22130.37|22010.37|22130.84|22010.84|22130.37|22010.37|10
1630530500000|2021-09-01 21:08:20|22130.19|22010.19|22129.91|22009.91|22130.19|22010.19|22128.88|22008.88|10
1630530510000|2021-09-01 21:08:30|22129.54|22009.54|22129.54|22009.54|22129.64|22009.64|22129.05|22009.05|9
1630530520000|2021-09-01 21:08:40|22129.43|22009.43|22130.94|22010.94|22130.94|22010.94|22129.27|22009.27|8
1630530530000|2021-09-01 21:08:50|22131.49|22011.49|22135.88|22015.88|22136.49|22016.49|22131.49|22011.49|9
1630530540000|2021-09-01 21:09:00|22135.78|22015.78|22134.14|22014.14|22135.97|22015.97|22134.14|22014.14|10
1630530550000|2021-09-01 21:09:10|22134.48|22014.48|22136.16|22016.16|22136.16|22016.16|22134.48|22014.48|9
1630530560000|2021-09-01 21:09:20|22135.05|22015.05|22136.99|22016.99|22136.99|22016.99|22135.05|22015.05|7
1630530570000|2021-09-01 21:09:30|22136.89|22016.89|22135.22|22015.22|22136.9|22016.9|22135.09|22015.09|8
1630530580000|2021-09-01 21:09:40|22135.23|22015.23|22135.2|22015.2|22136.02|22016.02|22135.03|22015.03|10
1630530590000|2021-09-01 21:09:50|22135.4|22015.4|22135.19|22015.19|22135.67|22015.67|22135.07|22015.07|10
1630530600000|2021-09-01 21:10:00|22135.23|22015.23|22136.07|22016.07|22136.07|22016.07|22134.44|22014.44|10
1630530610000|2021-09-01 21:10:10|22136.04|22016.04|22139.13|22019.13|22139.13|22019.13|22135.91|22015.91|10
1630530620000|2021-09-01 21:10:20|22139.53|22019.53|22140.19|22020.19|22140.68|22020.68|22138.61|22018.61|10
1630530630000|2021-09-01 21:10:30|22140.1|22020.1|22142.56|22022.56|22142.56|22022.56|22140.1|22020.1|10
1630530640000|2021-09-01 21:10:40|22143.27|22023.27|22144.55|22024.55|22145.32|22025.32|22143.27|22023.27|9
1630530650000|2021-09-01 21:10:50|22144.44|22024.44|22145.52|22025.52|22145.95|22025.95|22144.44|22024.44|10
1630530660000|2021-09-01 21:11:00|22145.53|22025.53|22145.12|22025.12|22145.53|22025.53|22143.97|22023.97|10
1630530670000|2021-09-01 21:11:10|22145.16|22025.16|22145.64|22025.64|22145.76|22025.76|22145.16|22025.16|9
1630530680000|2021-09-01 21:11:20|22145.66|22025.66|22147.78|22027.78|22148.21|22028.21|22145.66|22025.66|10
1630530690000|2021-09-01 21:11:30|22147.87|22027.87|22148.98|22028.98|22148.98|22028.98|22147.87|22027.87|10
1630530700000|2021-09-01 21:11:40|22149.07|22029.07|22149.67|22029.67|22150.05|22030.05|22149.07|22029.07|10
1630530710000|2021-09-01 21:11:50|22150.03|22030.03|22152.22|22032.22|22152.22|22032.22|22150.03|22030.03|8
1630530720000|2021-09-01 21:12:00|22152.17|22032.17|22154.95|22034.95|22155.01|22035.01|22152.17|22032.17|10
1630530730000|2021-09-01 21:12:10|22154.98|22034.98|22156.17|22036.17|22156.39|22036.39|22154.98|22034.98|10
1630530740000|2021-09-01 21:12:20|22155.9|22035.9|22155.82|22035.82|22156.67|22036.67|22155.82|22035.82|10
1630530750000|2021-09-01 21:12:30|22156.02|22036.02|22157.59|22037.59|22157.59|22037.59|22156.02|22036.02|9
1630530760000|2021-09-01 21:12:40|22156.57|22036.57|22157.38|22037.38|22157.56|22037.56|22156.17|22036.17|10
1630530770000|2021-09-01 21:12:50|22157.49|22037.49|22157.72|22037.72|22157.74|22037.74|22157.13|22037.13|9
1630530780000|2021-09-01 21:13:00|22157.82|22037.82|22154.94|22034.94|22157.94|22037.94|22154.94|22034.94|9
1630530790000|2021-09-01 21:13:10|22155|22035|22155.39|22035.39|22155.55|22035.55|22155|22035|8
1630530800000|2021-09-01 21:13:20|22155.58|22035.58|22157.02|22037.02|22157.24|22037.24|22155.58|22035.58|10
1630530810000|2021-09-01 21:13:30|22157.35|22037.35|22156.06|22036.06|22157.56|22037.56|22156|22036|7
1630530820000|2021-09-01 21:13:40|22156.12|22036.12|22158.92|22038.92|22158.92|22038.92|22156.12|22036.12|8
1630530830000|2021-09-01 21:13:50|22159.07|22039.07|22158.73|22038.73|22159.96|22039.96|22158.53|22038.53|10
1630530840000|2021-09-01 21:14:00|22158.75|22038.75|22164.96|22044.96|22164.96|22044.96|22158.75|22038.75|10
1630530850000|2021-09-01 21:14:10|22165.31|22045.31|22165.55|22045.55|22167.08|22047.08|22165.23|22045.23|10
1630530860000|2021-09-01 21:14:20|22165.56|22045.56|22166.24|22046.24|22166.24|22046.24|22165.51|22045.51|10
1630530870000|2021-09-01 21:14:30|22166.25|22046.25|22169.01|22049.01|22169.01|22049.01|22166.25|22046.25|10
1630530880000|2021-09-01 21:14:40|22169.39|22049.39|22171.44|22051.44|22171.65|22051.65|22169.12|22049.12|10
1630530890000|2021-09-01 21:14:50|22171.64|22051.64|22171.66|22051.66|22172.08|22052.08|22171.49|22051.49|10
1630530900000|2021-09-01 21:15:00|22171.68|22051.68|22172.5|22052.5|22172.74|22052.74|22171.68|22051.68|10
1630530910000|2021-09-01 21:15:10|22172.52|22052.52|22176.37|22056.37|22176.37|22056.37|22172.52|22052.52|10
1630530920000|2021-09-01 21:15:20|22176.51|22056.51|22174.42|22054.42|22176.61|22056.61|22174.4|22054.4|9
1630530930000|2021-09-01 21:15:30|22174.37|22054.37|22174.65|22054.65|22174.65|22054.65|22174.29|22054.29|10
1630530940000|2021-09-01 21:15:40|22174.58|22054.58|22175.37|22055.37|22175.37|22055.37|22174.14|22054.14|9
1630530950000|2021-09-01 21:15:50|22175.35|22055.35|22179.01|22059.01|22179.01|22059.01|22175.33|22055.33|8
1630530960000|2021-09-01 21:16:00|22179.14|22059.14|22179.32|22059.32|22179.48|22059.48|22177.92|22057.92|10
1630530970000|2021-09-01 21:16:10|22179.33|22059.33|22171.44|22051.44|22179.61|22059.61|22171.44|22051.44|10
1630530980000|2021-09-01 21:16:20|22170.82|22050.82|22169.33|22049.33|22170.82|22050.82|22169.33|22049.33|10
1630530990000|2021-09-01 21:16:30|22168.83|22048.83|22168.64|22048.64|22170.1|22050.1|22168.2|22048.2|10
1630531000000|2021-09-01 21:16:40|22168.92|22048.92|22170.71|22050.71|22170.71|22050.71|22168.92|22048.92|9
1630531010000|2021-09-01 21:16:50|22170.83|22050.83|22178.24|22058.24|22178.24|22058.24|22170.83|22050.83|10
1630531020000|2021-09-01 21:17:00|22178.09|22058.09|22184.38|22064.38|22184.64|22064.64|22178.09|22058.09|10
1630531030000|2021-09-01 21:17:10|22184.97|22064.97|22189.24|22069.24|22189.67|22069.67|22184.97|22064.97|9
1630531040000|2021-09-01 21:17:20|22189.06|22069.06|22190.34|22070.34|22190.34|22070.34|22188.27|22068.27|10
1630531050000|2021-09-01 21:17:30|22190.13|22070.13|22191.43|22071.43|22191.43|22071.43|22189.75|22069.75|10
1630531060000|2021-09-01 21:17:40|22191.86|22071.86|22197.15|22077.15|22198.47|22078.47|22191.86|22071.86|10
1630531070000|2021-09-01 21:17:50|22197.37|22077.37|22202.92|22082.92|22202.92|22082.92|22197.37|22077.37|10
1630531080000|2021-09-01 21:18:00|22202.68|22082.68|22209.31|22089.31|22209.31|22089.31|22202.68|22082.68|10
1630531090000|2021-09-01 21:18:10|22209.65|22089.65|22215.37|22095.37|22216.65|22096.65|22209.65|22089.65|10
1630531100000|2021-09-01 21:18:20|22216.07|22096.07|22216.46|22096.46|22216.46|22096.46|22215.87|22095.87|9
1630531110000|2021-09-01 21:18:30|22216.03|22096.03|22218.55|22098.55|22218.55|22098.55|22215.88|22095.88|9
1630531120000|2021-09-01 21:18:40|22218.64|22098.64|22219.14|22099.14|22219.14|22099.14|22218.48|22098.48|10
1630531130000|2021-09-01 21:18:50|22219.18|22099.18|22219.86|22099.86|22220.1|22100.1|22219.18|22099.18|10
1630531140000|2021-09-01 21:19:00|22221.15|22101.15|22220.92|22100.92|22221.9|22101.9|22220.72|22100.72|10
1630531150000|2021-09-01 21:19:10|22221.3|22101.3|22225.24|22105.24|22225.28|22105.28|22221.14|22101.14|10
1630531160000|2021-09-01 21:19:20|22225.4|22105.4|22228.81|22108.81|22229.45|22109.45|22225.4|22105.4|10
1630531170000|2021-09-01 21:19:30|22231.23|22111.23|22232.33|22112.33|22232.33|22112.33|22230.24|22110.24|10
1630531180000|2021-09-01 21:19:40|22231.72|22111.72|22231.33|22111.33|22232.12|22112.12|22230.99|22110.99|10
1630531190000|2021-09-01 21:19:50|22231.12|22111.12|22229.85|22109.85|22231.17|22111.17|22229.78|22109.78|9
1630531200000|2021-09-01 21:20:00|22229.41|22109.41|22226.81|22106.81|22230.75|22110.75|22226.81|22106.81|10
1630531210000|2021-09-01 21:20:10|22227.08|22107.08|22225.03|22105.03|22227.08|22107.08|22225.03|22105.03|10
1630531220000|2021-09-01 21:20:20|22225.22|22105.22|22225.62|22105.62|22226.04|22106.04|22225.01|22105.01|10
1630531230000|2021-09-01 21:20:30|22225.19|22105.19|22222.54|22102.54|22225.19|22105.19|22222.54|22102.54|10
1630531240000|2021-09-01 21:20:40|22221.69|22101.69|22219.47|22099.47|22221.69|22101.69|22218.99|22098.99|10
1630531250000|2021-09-01 21:20:50|22219.52|22099.52|22219.22|22099.22|22220.5|22100.5|22218.77|22098.77|10
1630531260000|2021-09-01 21:21:00|22222.42|22102.42|22224.12|22104.12|22224.12|22104.12|22222.42|22102.42|10
1630531270000|2021-09-01 21:21:10|22222.78|22102.78|22219.33|22099.33|22222.78|22102.78|22219.33|22099.33|10
1630531280000|2021-09-01 21:21:20|22219.29|22099.29|22215.92|22095.92|22219.29|22099.29|22215.92|22095.92|10
1630531290000|2021-09-01 21:21:30|22215.54|22095.54|22214.95|22094.95|22216.19|22096.19|22214.95|22094.95|10
1630531300000|2021-09-01 21:21:40|22214.03|22094.03|22208.95|22088.95|22214.03|22094.03|22208.95|22088.95|10
1630531310000|2021-09-01 21:21:50|22209.06|22089.06|22206.33|22086.33|22209.06|22089.06|22206.33|22086.33|10
1630531320000|2021-09-01 21:22:00|22206.19|22086.19|22206.06|22086.06|22206.35|22086.35|22205.78|22085.78|10
1630531330000|2021-09-01 21:22:10|22206.47|22086.47|22204.91|22084.91|22206.56|22086.56|22204.75|22084.75|9
1630531340000|2021-09-01 21:22:20|22204.85|22084.85|22202.56|22082.56|22205.25|22085.25|22202.48|22082.48|10
1630531350000|2021-09-01 21:22:30|22202.61|22082.61|22206.13|22086.13|22206.13|22086.13|22202.61|22082.61|10
1630531360000|2021-09-01 21:22:40|22206.55|22086.55|22207.22|22087.22|22207.79|22087.79|22206.43|22086.43|10
1630531370000|2021-09-01 21:22:50|22207.15|22087.15|22208.65|22088.65|22208.65|22088.65|22206.82|22086.82|10
1630531380000|2021-09-01 21:23:00|22209.15|22089.15|22208.77|22088.77|22209.15|22089.15|22207.74|22087.74|10
1630531390000|2021-09-01 21:23:10|22208.72|22088.72|22209.48|22089.48|22209.62|22089.62|22208.72|22088.72|10
1630531400000|2021-09-01 21:23:20|22209.16|22089.16|22213.09|22093.09|22213.09|22093.09|22208.09|22088.09|10
1630531410000|2021-09-01 21:23:30|22213.25|22093.25|22217.21|22097.21|22217.21|22097.21|22212.65|22092.65|10
1630531420000|2021-09-01 21:23:40|22217.47|22097.47|22222.26|22102.26|22222.26|22102.26|22217.47|22097.47|10
1630531430000|2021-09-01 21:23:50|22222.38|22102.38|22225.76|22105.76|22226.84|22106.84|22222.38|22102.38|10
1630531440000|2021-09-01 21:24:00|22225.59|22105.59|22227.43|22107.43|22227.5|22107.5|22225.59|22105.59|10
1630531450000|2021-09-01 21:24:10|22228.27|22108.27|22229.2|22109.2|22229.65|22109.65|22228.24|22108.24|10
1630531460000|2021-09-01 21:24:20|22229.1|22109.1|22229.85|22109.85|22230.55|22110.55|22228.02|22108.02|10
1630531470000|2021-09-01 21:24:30|22230.02|22110.02|22229.44|22109.44|22230.89|22110.89|22229.08|22109.08|10
1630531480000|2021-09-01 21:24:40|22230.41|22110.41|22231.55|22111.55|22232.6|22112.6|22230.41|22110.41|10
1630531490000|2021-09-01 21:24:50|22230.45|22110.45|22230.83|22110.83|22231.34|22111.34|22230.45|22110.45|10
1630531500000|2021-09-01 21:25:00|22230.28|22110.28|22234.13|22114.13|22234.13|22114.13|22230.28|22110.28|9
1630531510000|2021-09-01 21:25:10|22234.2|22114.2|22237.31|22117.31|22237.33|22117.33|22234.2|22114.2|10
1630531520000|2021-09-01 21:25:20|22235.89|22115.89|22240|22120|22240.51|22120.51|22235.89|22115.89|10
1630531530000|2021-09-01 21:25:30|22240.4|22120.4|22241.7|22121.7|22242.01|22122.01|22240.4|22120.4|10
1630531540000|2021-09-01 21:25:40|22241.68|22121.68|22240.63|22120.63|22241.9|22121.9|22239.97|22119.97|10
1630531550000|2021-09-01 21:25:50|22241.55|22121.55|22242.11|22122.11|22242.6|22122.6|22241.55|22121.55|10
1630531560000|2021-09-01 21:26:00|22240.96|22120.96|22241.43|22121.43|22241.46|22121.46|22240.77|22120.77|10
1630531570000|2021-09-01 21:26:10|22241.53|22121.53|22242.6|22122.6|22242.65|22122.65|22240.12|22120.12|10
1630531580000|2021-09-01 21:26:20|22243.08|22123.08|22244.83|22124.83|22244.84|22124.84|22243.08|22123.08|10
1630531590000|2021-09-01 21:26:30|22244.63|22124.63|22247.31|22127.31|22247.31|22127.31|22244.63|22124.63|10
1630531600000|2021-09-01 21:26:40|22247.41|22127.41|22247.87|22127.87|22248.14|22128.14|22247.36|22127.36|10
1630531610000|2021-09-01 21:26:50|22247.81|22127.81|22246.76|22126.76|22248.42|22128.42|22245.99|22125.99|10
1630531620000|2021-09-01 21:27:00|22246.79|22126.79|22246.34|22126.34|22247.56|22127.56|22245.76|22125.76|10
1630531630000|2021-09-01 21:27:10|22247.13|22127.13|22248.08|22128.08|22248.49|22128.49|22247.12|22127.12|10
1630531640000|2021-09-01 21:27:20|22248.54|22128.54|22250.57|22130.57|22250.57|22130.57|22248.54|22128.54|9
1630531650000|2021-09-01 21:27:30|22250.62|22130.62|22248.93|22128.93|22250.9|22130.9|22248.69|22128.69|10
1630531660000|2021-09-01 21:27:40|22248.95|22128.95|22257.55|22137.55|22257.55|22137.55|22248.95|22128.95|10
1630531670000|2021-09-01 21:27:50|22257.79|22137.79|22259.24|22139.24|22259.24|22139.24|22257.79|22137.79|10
1630531680000|2021-09-01 21:28:00|22259.27|22139.27|22259.99|22139.99|22260.34|22140.34|22259.27|22139.27|10
1630531690000|2021-09-01 21:28:10|22259.92|22139.92|22257.29|22137.29|22261.05|22141.05|22257.29|22137.29|10
1630531700000|2021-09-01 21:28:20|22257.07|22137.07|22256.51|22136.51|22257.73|22137.73|22256.51|22136.51|9
1630531710000|2021-09-01 21:28:30|22254.96|22134.96|22258.39|22138.39|22258.39|22138.39|22254.96|22134.96|10
1630531720000|2021-09-01 21:28:40|22258.28|22138.28|22258.13|22138.13|22258.37|22138.37|22257.93|22137.93|10
1630531730000|2021-09-01 21:28:50|22258.2|22138.2|22257.9|22137.9|22258.58|22138.58|22257.9|22137.9|10
1630531740000|2021-09-01 21:29:00|22256.4|22136.4|22257.05|22137.05|22257.49|22137.49|22256.4|22136.4|10
1630531750000|2021-09-01 21:29:10|22256.96|22136.96|22257.54|22137.54|22257.54|22137.54|22256.82|22136.82|9
1630531760000|2021-09-01 21:29:20|22257.59|22137.59|22257.08|22137.08|22257.59|22137.59|22255.74|22135.74|10
1630531770000|2021-09-01 21:29:30|22257.12|22137.12|22258.56|22138.56|22258.98|22138.98|22257.12|22137.12|9
1630531780000|2021-09-01 21:29:40|22258.2|22138.2|22262.73|22142.73|22262.73|22142.73|22257.96|22137.96|10
1630531790000|2021-09-01 21:29:50|22261.64|22141.64|22263.41|22143.41|22263.47|22143.47|22261.64|22141.64|10
1630531800000|2021-09-01 21:30:00|22263.22|22143.22|22268.8|22148.8|22269.12|22149.12|22263.22|22143.22|10
1630531810000|2021-09-01 21:30:10|22268.87|22148.87|22271.52|22151.52|22271.52|22151.52|22268.87|22148.87|10
1630531820000|2021-09-01 21:30:20|22271.7|22151.7|22266.33|22146.33|22272.04|22152.04|22266.33|22146.33|10
1630531830000|2021-09-01 21:30:30|22266.09|22146.09|22265.22|22145.22|22266.38|22146.38|22265.2|22145.2|10
1630531840000|2021-09-01 21:30:40|22264.77|22144.77|22266.8|22146.8|22266.8|22146.8|22264.4|22144.4|10
1630531850000|2021-09-01 21:30:50|22266.38|22146.38|22267.99|22147.99|22268|22148|22266.38|22146.38|10
1630531860000|2021-09-01 21:31:00|22267.79|22147.79|22269.94|22149.94|22269.94|22149.94|22267.79|22147.79|10
1630531870000|2021-09-01 21:31:10|22270.24|22150.24|22272.72|22152.72|22272.77|22152.77|22270.24|22150.24|10
1630531880000|2021-09-01 21:31:20|22272.74|22152.74|22276.63|22156.63|22276.63|22156.63|22272.74|22152.74|10
1630531890000|2021-09-01 21:31:30|22276.83|22156.83|22276.94|22156.94|22277.61|22157.61|22274.92|22154.92|10
1630531900000|2021-09-01 21:31:40|22277.64|22157.64|22274.8|22154.8|22277.74|22157.74|22274.8|22154.8|10
1630531910000|2021-09-01 21:31:50|22274.75|22154.75|22275.92|22155.92|22275.92|22155.92|22274.75|22154.75|10
1630531920000|2021-09-01 21:32:00|22276.06|22156.06|22278.3|22158.3|22278.4|22158.4|22276|22156|10
1630531930000|2021-09-01 21:32:10|22278.68|22158.68|22277.07|22157.07|22278.68|22158.68|22276.77|22156.77|9
1630531940000|2021-09-01 21:32:20|22277.16|22157.16|22279.1|22159.1|22279.1|22159.1|22277.16|22157.16|10
1630531950000|2021-09-01 21:32:30|22279.25|22159.25|22279.06|22159.06|22279.99|22159.99|22278.61|22158.61|9
1630531960000|2021-09-01 21:32:40|22279.36|22159.36|22281.21|22161.21|22281.73|22161.73|22279.36|22159.36|10
1630531970000|2021-09-01 21:32:50|22281.55|22161.55|22282.56|22162.56|22282.56|22162.56|22281.55|22161.55|10
1630531980000|2021-09-01 21:33:00|22282.92|22162.92|22284.33|22164.33|22284.33|22164.33|22282.92|22162.92|10
1630531990000|2021-09-01 21:33:10|22284.34|22164.34|22285.65|22165.65|22285.77|22165.77|22284.34|22164.34|10
1630532000000|2021-09-01 21:33:20|22285.76|22165.76|22288.85|22168.85|22288.85|22168.85|22285.76|22165.76|9
1630532010000|2021-09-01 21:33:30|22289.41|22169.41|22293.69|22173.69|22293.69|22173.69|22288.86|22168.86|10
1630532020000|2021-09-01 21:33:40|22293.57|22173.57|22293.74|22173.74|22294.07|22174.07|22292.89|22172.89|9
1630532030000|2021-09-01 21:33:50|22293.99|22173.99|22301.19|22181.19|22301.19|22181.19|22293.99|22173.99|10
1630532040000|2021-09-01 21:34:00|22301.86|22181.86|22307.65|22187.65|22307.73|22187.73|22301.86|22181.86|10
1630532050000|2021-09-01 21:34:10|22307.87|22187.87|22311.51|22191.51|22311.51|22191.51|22307.87|22187.87|10
1630532060000|2021-09-01 21:34:20|22311.17|22191.17|22312.5|22192.5|22312.5|22192.5|22311.17|22191.17|10
1630532070000|2021-09-01 21:34:30|22312.66|22192.66|22315.8|22195.8|22315.8|22195.8|22311.28|22191.28|10
1630532080000|2021-09-01 21:34:40|22316.87|22196.87|22326.5|22206.5|22326.66|22206.66|22316.87|22196.87|10
1630532090000|2021-09-01 21:34:50|22327.41|22207.41|22328.98|22208.98|22328.98|22208.98|22327.1|22207.1|10
1630532100000|2021-09-01 21:35:00|22329.06|22209.06|22332.19|22212.19|22332.19|22212.19|22329.06|22209.06|10
1630532110000|2021-09-01 21:35:10|22332.79|22212.79|22335.78|22215.78|22335.78|22215.78|22332.79|22212.79|10
1630532120000|2021-09-01 21:35:20|22335.45|22215.45|22338.12|22218.12|22338.12|22218.12|22335.38|22215.38|10
1630532130000|2021-09-01 21:35:30|22338.11|22218.11|22337.95|22217.95|22338.11|22218.11|22335.65|22215.65|10
1630532140000|2021-09-01 21:35:40|22337.04|22217.04|22333.71|22213.71|22337.21|22217.21|22333.71|22213.71|10
1630532150000|2021-09-01 21:35:50|22332.93|22212.93|22324.56|22204.56|22333.94|22213.94|22324.56|22204.56|9
1630532160000|2021-09-01 21:36:00|22325.52|22205.52|22314.26|22194.26|22325.52|22205.52|22314.02|22194.02|9
1630532170000|2021-09-01 21:36:10|22314.77|22194.77|22311.59|22191.59|22315|22195|22311.59|22191.59|10
1630532180000|2021-09-01 21:36:20|22312.42|22192.42|22307.93|22187.93|22312.42|22192.42|22307.39|22187.39|10
1630532190000|2021-09-01 21:36:30|22307.91|22187.91|22305.52|22185.52|22307.91|22187.91|22305.15|22185.15|10
1630532200000|2021-09-01 21:36:40|22305.38|22185.38|22311.24|22191.24|22311.24|22191.24|22305.38|22185.38|10
1630532210000|2021-09-01 21:36:50|22312.45|22192.45|22315.45|22195.45|22316.77|22196.77|22312.45|22192.45|10
1630532220000|2021-09-01 21:37:00|22316.77|22196.77|22320.92|22200.92|22320.92|22200.92|22316.7|22196.7|10
1630532230000|2021-09-01 21:37:10|22319.92|22199.92|22318.54|22198.54|22320.98|22200.98|22318.54|22198.54|10
1630532240000|2021-09-01 21:37:20|22318.58|22198.58|22307.92|22187.92|22318.58|22198.58|22307.92|22187.92|10
1630532250000|2021-09-01 21:37:30|22307.26|22187.26|22304.42|22184.42|22307.26|22187.26|22302.57|22182.57|10
1630532260000|2021-09-01 21:37:40|22303.04|22183.04|22306.1|22186.1|22306.51|22186.51|22302.2|22182.2|10
1630532270000|2021-09-01 21:37:50|22306.41|22186.41|22308.79|22188.79|22309.24|22189.24|22306.41|22186.41|10
1630532280000|2021-09-01 21:38:00|22308.89|22188.89|22312.44|22192.44|22312.44|22192.44|22308.89|22188.89|10
1630532290000|2021-09-01 21:38:10|22312.67|22192.67|22316.13|22196.13|22316.13|22196.13|22312.67|22192.67|10
1630532300000|2021-09-01 21:38:20|22316.12|22196.12|22316.29|22196.29|22317.47|22197.47|22316.12|22196.12|10
1630532310000|2021-09-01 21:38:30|22317.28|22197.28|22318.3|22198.3|22318.61|22198.61|22317.28|22197.28|10
1630532320000|2021-09-01 21:38:40|22318.68|22198.68|22315.61|22195.61|22318.79|22198.79|22314.29|22194.29|10
1630532330000|2021-09-01 21:38:50|22315.54|22195.54|22313.3|22193.3|22316.29|22196.29|22313.3|22193.3|10
1630532340000|2021-09-01 21:39:00|22313.34|22193.34|22316.35|22196.35|22316.35|22196.35|22313.27|22193.27|9
1630532350000|2021-09-01 21:39:10|22317.41|22197.41|22317.74|22197.74|22317.78|22197.78|22316.93|22196.93|10
1630532360000|2021-09-01 21:39:20|22317.72|22197.72|22314.93|22194.93|22320.07|22200.07|22314.93|22194.93|10
1630532370000|2021-09-01 21:39:30|22314.35|22194.35|22312.04|22192.04|22315.58|22195.58|22312.04|22192.04|10
1630532380000|2021-09-01 21:39:40|22311.85|22191.85|22312.96|22192.96|22314.05|22194.05|22311.85|22191.85|10
1630532390000|2021-09-01 21:39:50|22313.02|22193.02|22309.05|22189.05|22313.66|22193.66|22308.89|22188.89|10
1630532400000|2021-09-01 21:40:00|22308.21|22188.21|22307.04|22187.04|22308.42|22188.42|22306.95|22186.95|10
1630532410000|2021-09-01 21:40:10|22307.33|22187.33|22306.97|22186.97|22307.93|22187.93|22306.97|22186.97|10
1630532420000|2021-09-01 21:40:20|22307.34|22187.34|22300.9|22180.9|22307.34|22187.34|22300.9|22180.9|10
1630532430000|2021-09-01 21:40:30|22300.38|22180.38|22296.87|22176.87|22301.23|22181.23|22296.81|22176.81|10
1630532440000|2021-09-01 21:40:40|22296.06|22176.06|22297.11|22177.11|22297.31|22177.31|22295.44|22175.44|10
1630532450000|2021-09-01 21:40:50|22297|22177|22294.79|22174.79|22297.31|22177.31|22294.79|22174.79|10
1630532460000|2021-09-01 21:41:00|22294.91|22174.91|22286.91|22166.91|22294.91|22174.91|22286.91|22166.91|10
1630532470000|2021-09-01 21:41:10|22285.57|22165.57|22264.14|22144.14|22285.57|22165.57|22264.11|22144.11|10
1630532480000|2021-09-01 21:41:20|22264.49|22144.49|22252.71|22132.71|22264.49|22144.49|22252.23|22132.23|10
1630532490000|2021-09-01 21:41:30|22252.79|22132.79|22255.54|22135.54|22255.54|22135.54|22252.79|22132.79|10
1630532500000|2021-09-01 21:41:40|22255.97|22135.97|22251.33|22131.33|22256.11|22136.11|22251.33|22131.33|10
1630532510000|2021-09-01 21:41:50|22250.08|22130.08|22249.43|22129.43|22250.08|22130.08|22246.99|22126.99|10
1630532520000|2021-09-01 21:42:00|22248.6|22128.6|22252.59|22132.59|22252.59|22132.59|22248.6|22128.6|10
1630532530000|2021-09-01 21:42:10|22252.11|22132.11|22251.5|22131.5|22252.37|22132.37|22250.68|22130.68|10
1630532540000|2021-09-01 21:42:20|22251.13|22131.13|22252.39|22132.39|22252.39|22132.39|22250.84|22130.84|9
1630532550000|2021-09-01 21:42:30|22252.08|22132.08|22248.44|22128.44|22253.69|22133.69|22248.44|22128.44|10
1630532560000|2021-09-01 21:42:40|22247.91|22127.91|22248.94|22128.94|22248.94|22128.94|22245.95|22125.95|10
1630532570000|2021-09-01 21:42:50|22247.94|22127.94|22247.66|22127.66|22247.94|22127.94|22246.23|22126.23|10
1630532580000|2021-09-01 21:43:00|22247.57|22127.57|22247.62|22127.62|22250.63|22130.63|22245.99|22125.99|10
1630532590000|2021-09-01 21:43:10|22247.51|22127.51|22248.58|22128.58|22248.58|22128.58|22245.88|22125.88|10
1630532600000|2021-09-01 21:43:20|22248.79|22128.79|22252.14|22132.14|22252.14|22132.14|22248.79|22128.79|10
1630532610000|2021-09-01 21:43:30|22252.08|22132.08|22255.53|22135.53|22256.07|22136.07|22252.08|22132.08|10
1630532620000|2021-09-01 21:43:40|22255.66|22135.66|22261.13|22141.13|22261.13|22141.13|22255.66|22135.66|10
1630532630000|2021-09-01 21:43:50|22261.09|22141.09|22261.28|22141.28|22263.37|22143.37|22260.93|22140.93|9
1630532640000|2021-09-01 21:44:00|22261.44|22141.44|22260.25|22140.25|22261.49|22141.49|22259.13|22139.13|10
1630532650000|2021-09-01 21:44:10|22260.36|22140.36|22259.78|22139.78|22261.68|22141.68|22259.78|22139.78|10
1630532660000|2021-09-01 21:44:20|22259.7|22139.7|22246.74|22126.74|22259.7|22139.7|22246.74|22126.74|10
1630532670000|2021-09-01 21:44:30|22246.29|22126.29|22245.39|22125.39|22246.89|22126.89|22245.18|22125.18|10
1630532680000|2021-09-01 21:44:40|22246.49|22126.49|22250.3|22130.3|22250.3|22130.3|22246.49|22126.49|10
1630532690000|2021-09-01 21:44:50|22251.54|22131.54|22248.34|22128.34|22251.65|22131.65|22247.54|22127.54|10
1630532700000|2021-09-01 21:45:00|22248.39|22128.39|22245.8|22125.8|22248.51|22128.51|22245.8|22125.8|10
1630532710000|2021-09-01 21:45:10|22244.13|22124.13|22236.77|22116.77|22244.13|22124.13|22236.77|22116.77|10
1630532720000|2021-09-01 21:45:20|22236.1|22116.1|22239.37|22119.37|22239.37|22119.37|22235.59|22115.59|10
1630532730000|2021-09-01 21:45:30|22240.52|22120.52|22246.84|22126.84|22246.84|22126.84|22240.52|22120.52|10
1630532740000|2021-09-01 21:45:40|22247.02|22127.02|22253.2|22133.2|22254.06|22134.06|22247.02|22127.02|10
1630532750000|2021-09-01 21:45:50|22253.4|22133.4|22250.38|22130.38|22253.4|22133.4|22250.36|22130.36|10
1630532760000|2021-09-01 21:46:00|22249.93|22129.93|22251.7|22131.7|22252.56|22132.56|22249.93|22129.93|10
1630532770000|2021-09-01 21:46:10|22251.94|22131.94|22256.34|22136.34|22256.34|22136.34|22251.94|22131.94|10
1630532780000|2021-09-01 21:46:20|22257.11|22137.11|22260.62|22140.62|22264.04|22144.04|22257.11|22137.11|10
1630532790000|2021-09-01 21:46:30|22260.68|22140.68|22251.74|22131.74|22260.68|22140.68|22251.74|22131.74|10
1630532800000|2021-09-01 21:46:40|22251.77|22131.77|22246|22126|22251.77|22131.77|22246|22126|10
1630532810000|2021-09-01 21:46:50|22246.24|22126.24|22242.46|22122.46|22246.24|22126.24|22242.46|22122.46|10
1630532820000|2021-09-01 21:47:00|22241.49|22121.49|22241.1|22121.1|22241.49|22121.49|22238.37|22118.37|10
1630532830000|2021-09-01 21:47:10|22240.94|22120.94|22242.37|22122.37|22243.07|22123.07|22240.94|22120.94|10
1630532840000|2021-09-01 21:47:20|22243.18|22123.18|22248.24|22128.24|22248.24|22128.24|22243.18|22123.18|10
1630532850000|2021-09-01 21:47:30|22248.55|22128.55|22245.33|22125.33|22248.55|22128.55|22245.33|22125.33|10
1630532860000|2021-09-01 21:47:40|22244.8|22124.8|22238.9|22118.9|22244.8|22124.8|22238.9|22118.9|10
1630532870000|2021-09-01 21:47:50|22239.02|22119.02|22236.71|22116.71|22239.02|22119.02|22236.71|22116.71|9
1630532880000|2021-09-01 21:48:00|22234.42|22114.42|22231.7|22111.7|22234.42|22114.42|22231.62|22111.62|10
1630532890000|2021-09-01 21:48:10|22232.21|22112.21|22232.37|22112.37|22232.38|22112.38|22231.37|22111.37|10
1630532900000|2021-09-01 21:48:20|22232.56|22112.56|22235.49|22115.49|22235.49|22115.49|22232.56|22112.56|9
1630532910000|2021-09-01 21:48:30|22235.36|22115.36|22237.7|22117.7|22238.12|22118.12|22235.36|22115.36|10
1630532920000|2021-09-01 21:48:40|22238.41|22118.41|22241.32|22121.32|22243.01|22123.01|22238.41|22118.41|10
1630532930000|2021-09-01 21:48:50|22241.2|22121.2|22243.6|22123.6|22243.6|22123.6|22241.2|22121.2|10
1630532940000|2021-09-01 21:49:00|22243.35|22123.35|22248.05|22128.05|22248.05|22128.05|22243.35|22123.35|10
1630532950000|2021-09-01 21:49:10|22248.31|22128.31|22248.12|22128.12|22248.64|22128.64|22247.92|22127.92|10
1630532960000|2021-09-01 21:49:20|22248.1|22128.1|22249.35|22129.35|22249.35|22129.35|22247.73|22127.73|10
1630532970000|2021-09-01 21:49:30|22250.37|22130.37|22252.34|22132.34|22252.49|22132.49|22250.37|22130.37|10
1630532980000|2021-09-01 21:49:40|22251.94|22131.94|22252.05|22132.05|22253.88|22133.88|22251.77|22131.77|10
1630532990000|2021-09-01 21:49:50|22251.48|22131.48|22254.73|22134.73|22255.23|22135.23|22251.48|22131.48|10
1630533000000|2021-09-01 21:50:00|22255.4|22135.4|22257.13|22137.13|22257.13|22137.13|22255.08|22135.08|9
1630533010000|2021-09-01 21:50:10|22258.15|22138.15|22260.15|22140.15|22260.29|22140.29|22257.63|22137.63|10
1630533020000|2021-09-01 21:50:20|22260.1|22140.1|22260.61|22140.61|22260.61|22140.61|22258.9|22138.9|9
1630533030000|2021-09-01 21:50:30|22260.59|22140.59|22268.99|22148.99|22268.99|22148.99|22259.35|22139.35|10
1630533040000|2021-09-01 21:50:40|22269.04|22149.04|22277.21|22157.21|22277.21|22157.21|22269.04|22149.04|10
1630533050000|2021-09-01 21:50:50|22278.8|22158.8|22274.64|22154.64|22278.8|22158.8|22274.64|22154.64|10
1630533060000|2021-09-01 21:51:00|22274.42|22154.42|22274.4|22154.4|22274.44|22154.44|22271.08|22151.08|10
1630533070000|2021-09-01 21:51:10|22274.14|22154.14|22277.77|22157.77|22277.98|22157.98|22274.14|22154.14|10
1630533080000|2021-09-01 21:51:20|22279.42|22159.42|22277.04|22157.04|22279.42|22159.42|22277.04|22157.04|10
1630533090000|2021-09-01 21:51:30|22277.95|22157.95|22277.31|22157.31|22278.26|22158.26|22277.31|22157.31|10
1630533100000|2021-09-01 21:51:40|22276.71|22156.71|22277.52|22157.52|22277.52|22157.52|22275.69|22155.69|10
1630533110000|2021-09-01 21:51:50|22278.15|22158.15|22279.32|22159.32|22279.95|22159.95|22278.15|22158.15|10
1630533120000|2021-09-01 21:52:00|22279.03|22159.03|22277.76|22157.76|22279.03|22159.03|22276.66|22156.66|10
1630533130000|2021-09-01 21:52:10|22276.14|22156.14|22278.34|22158.34|22278.34|22158.34|22275.14|22155.14|10
1630533140000|2021-09-01 21:52:20|22277.72|22157.72|22279.75|22159.75|22280.38|22160.38|22277.72|22157.72|10
1630533150000|2021-09-01 21:52:30|22279.47|22159.47|22284.53|22164.53|22284.53|22164.53|22279.47|22159.47|10
1630533160000|2021-09-01 21:52:40|22284.78|22164.78|22284.27|22164.27|22284.79|22164.79|22282.8|22162.8|10
1630533170000|2021-09-01 21:52:50|22284.43|22164.43|22285.25|22165.25|22286.6|22166.6|22284.43|22164.43|10
1630533180000|2021-09-01 21:53:00|22284.55|22164.55|22280.31|22160.31|22284.55|22164.55|22279.63|22159.63|10
1630533190000|2021-09-01 21:53:10|22278.74|22158.74|22274.85|22154.85|22278.81|22158.81|22274.85|22154.85|10
1630533200000|2021-09-01 21:53:20|22274.95|22154.95|22276.73|22156.73|22276.73|22156.73|22274.95|22154.95|10
1630533210000|2021-09-01 21:53:30|22275.46|22155.46|22277.1|22157.1|22278.77|22158.77|22275.46|22155.46|10
1630533220000|2021-09-01 21:53:40|22277.71|22157.71|22280.83|22160.83|22280.92|22160.92|22277.71|22157.71|10
1630533230000|2021-09-01 21:53:50|22280.85|22160.85|22282.71|22162.71|22283.01|22163.01|22280.85|22160.85|10
1630533240000|2021-09-01 21:54:00|22282.63|22162.63|22278.31|22158.31|22282.77|22162.77|22278.12|22158.12|10
1630533250000|2021-09-01 21:54:10|22277.7|22157.7|22272.4|22152.4|22277.7|22157.7|22272.4|22152.4|9
1630533260000|2021-09-01 21:54:20|22270.35|22150.35|22268.34|22148.34|22270.35|22150.35|22268.06|22148.06|10
1630533270000|2021-09-01 21:54:30|22269.49|22149.49|22272.02|22152.02|22272.02|22152.02|22269.49|22149.49|10
1630533280000|2021-09-01 21:54:40|22271.64|22151.64|22273.61|22153.61|22273.61|22153.61|22271.09|22151.09|10
1630533290000|2021-09-01 21:54:50|22273.45|22153.45|22276.84|22156.84|22276.99|22156.99|22273.45|22153.45|10
1630533300000|2021-09-01 21:55:00|22277.09|22157.09|22278.52|22158.52|22278.81|22158.81|22277.09|22157.09|10
1630533310000|2021-09-01 21:55:10|22278.67|22158.67|22282.3|22162.3|22282.3|22162.3|22278.4|22158.4|10
1630533320000|2021-09-01 21:55:20|22282.46|22162.46|22282.74|22162.74|22283.54|22163.54|22281.93|22161.93|9
1630533330000|2021-09-01 21:55:30|22282.8|22162.8|22281.81|22161.81|22282.8|22162.8|22281.65|22161.65|10
1630533340000|2021-09-01 21:55:40|22282.28|22162.28|22284.04|22164.04|22284.04|22164.04|22282.28|22162.28|10
1630533350000|2021-09-01 21:55:50|22283.41|22163.41|22289.13|22169.13|22289.6|22169.6|22283.07|22163.07|10
1630533360000|2021-09-01 21:56:00|22288.9|22168.9|22286.67|22166.67|22290.12|22170.12|22285.82|22165.82|10
1630533370000|2021-09-01 21:56:10|22286.54|22166.54|22287.97|22167.97|22287.97|22167.97|22285.17|22165.17|10
1630533380000|2021-09-01 21:56:20|22288.02|22168.02|22295.65|22175.65|22295.65|22175.65|22288.02|22168.02|10
1630533390000|2021-09-01 21:56:30|22296.46|22176.46|22298.19|22178.19|22298.19|22178.19|22296.4|22176.4|10
1630533400000|2021-09-01 21:56:40|22298.3|22178.3|22295.92|22175.92|22298.3|22178.3|22295.92|22175.92|10
1630533410000|2021-09-01 21:56:50|22295.62|22175.62|22297.86|22177.86|22300.38|22180.38|22295.62|22175.62|10
1630533420000|2021-09-01 21:57:00|22297.08|22177.08|22295.85|22175.85|22297.34|22177.34|22295.59|22175.59|10
1630533430000|2021-09-01 21:57:10|22295.91|22175.91|22295.88|22175.88|22295.91|22175.91|22294.01|22174.01|10
1630533440000|2021-09-01 21:57:20|22295.62|22175.62|22294.02|22174.02|22296.14|22176.14|22294.02|22174.02|9
1630533450000|2021-09-01 21:57:30|22294.41|22174.41|22297.1|22177.1|22297.1|22177.1|22294.41|22174.41|10
1630533460000|2021-09-01 21:57:40|22297.62|22177.62|22295.22|22175.22|22298.81|22178.81|22295.22|22175.22|10
1630533470000|2021-09-01 21:57:50|22295.07|22175.07|22294.73|22174.73|22295.07|22175.07|22292.95|22172.95|10
1630533480000|2021-09-01 21:58:00|22294.04|22174.04|22295.6|22175.6|22295.6|22175.6|22293.87|22173.87|10
1630533490000|2021-09-01 21:58:10|22295.42|22175.42|22296.71|22176.71|22296.71|22176.71|22295.42|22175.42|10
1630533500000|2021-09-01 21:58:20|22296.92|22176.92|22297.47|22177.47|22297.47|22177.47|22294.78|22174.78|9
1630533510000|2021-09-01 21:58:30|22297.56|22177.56|22300.87|22180.87|22300.88|22180.88|22297.56|22177.56|9
1630533520000|2021-09-01 21:58:40|22299.67|22179.67|22302.72|22182.72|22302.72|22182.72|22299.45|22179.45|10
1630533530000|2021-09-01 21:58:50|22302.78|22182.78|22303.94|22183.94|22303.94|22183.94|22301.97|22181.97|10
1630533540000|2021-09-01 21:59:00|22303.38|22183.38|22304.42|22184.42|22305.64|22185.64|22303.38|22183.38|9
1630533550000|2021-09-01 21:59:10|22304.71|22184.71|22308.86|22188.86|22308.86|22188.86|22304.71|22184.71|10
1630533560000|2021-09-01 21:59:20|22309.71|22189.71|22311.81|22191.81|22312.76|22192.76|22309.71|22189.71|10
1630533570000|2021-09-01 21:59:30|22312.98|22192.98|22311.96|22191.96|22312.98|22192.98|22311.51|22191.51|10
1630533580000|2021-09-01 21:59:40|22311.65|22191.65|22309.79|22189.79|22311.65|22191.65|22309.23|22189.23|10
1630533590000|2021-09-01 21:59:50|22309.8|22189.8|22318.18|22198.18|22318.2|22198.2|22309.8|22189.8|10
1630533600000|2021-09-01 22:00:00|22318.15|22198.15|22314.41|22194.41|22318.77|22198.77|22314.41|22194.41|10
1630533610000|2021-09-01 22:00:10|22313.31|22193.31|22309.74|22189.74|22313.31|22193.31|22307.99|22187.99|10
1630533620000|2021-09-01 22:00:20|22310.12|22190.12|22314.08|22194.08|22314.08|22194.08|22309.27|22189.27|10
1630533630000|2021-09-01 22:00:30|22313.88|22193.88|22312.82|22192.82|22313.95|22193.95|22311.94|22191.94|10
1630533640000|2021-09-01 22:00:40|22312.88|22192.88|22318.94|22198.94|22318.94|22198.94|22312.86|22192.86|10
1630533650000|2021-09-01 22:00:50|22320.27|22200.27|22322|22202|22322|22202|22320.27|22200.27|10
1630533660000|2021-09-01 22:01:00|22322.54|22202.54|22323.21|22203.21|22324.11|22204.11|22322.54|22202.54|10
1630533670000|2021-09-01 22:01:10|22324.08|22204.08|22328.14|22208.14|22328.49|22208.49|22323.77|22203.77|10
1630533680000|2021-09-01 22:01:20|22329.65|22209.65|22334.14|22214.14|22334.14|22214.14|22329.65|22209.65|10
1630533690000|2021-09-01 22:01:30|22334.17|22214.17|22329.99|22209.99|22334.17|22214.17|22329.99|22209.99|10
1630533700000|2021-09-01 22:01:40|22330.78|22210.78|22326.35|22206.35|22331.46|22211.46|22326.35|22206.35|10
1630533710000|2021-09-01 22:01:50|22327.83|22207.83|22331.07|22211.07|22331.07|22211.07|22327.54|22207.54|10
1630533720000|2021-09-01 22:02:00|22331.4|22211.4|22332.91|22212.91|22333.01|22213.01|22330.54|22210.54|10
1630533730000|2021-09-01 22:02:10|22333.52|22213.52|22333.27|22213.27|22334.96|22214.96|22333.27|22213.27|9
1630533740000|2021-09-01 22:02:20|22334.88|22214.88|22336.3|22216.3|22336.3|22216.3|22333.22|22213.22|10
1630533750000|2021-09-01 22:02:30|22336.27|22216.27|22333.94|22213.94|22337.13|22217.13|22333.94|22213.94|10
1630533760000|2021-09-01 22:02:40|22334.39|22214.39|22341.26|22221.26|22341.26|22221.26|22333.47|22213.47|10
1630533770000|2021-09-01 22:02:50|22345.42|22225.42|22357.44|22237.44|22357.44|22237.44|22345.42|22225.42|10
1630533780000|2021-09-01 22:03:00|22359.28|22239.28|22356.49|22236.49|22360.24|22240.24|22356.49|22236.49|10
1630533790000|2021-09-01 22:03:10|22357.15|22237.15|22360.2|22240.2|22363.78|22243.78|22356.72|22236.72|10
1630533800000|2021-09-01 22:03:20|22359.26|22239.26|22364.05|22244.05|22364.05|22244.05|22359.09|22239.09|10
1630533810000|2021-09-01 22:03:30|22362.9|22242.9|22372.9|22252.9|22373.37|22253.37|22362.73|22242.73|10
1630533820000|2021-09-01 22:03:40|22372.5|22252.5|22375.19|22255.19|22375.19|22255.19|22371.4|22251.4|10
1630533830000|2021-09-01 22:03:50|22375.09|22255.09|22377.02|22257.02|22378.25|22258.25|22375.09|22255.09|10
1630533840000|2021-09-01 22:04:00|22378.46|22258.46|22383.17|22263.17|22383.17|22263.17|22378.46|22258.46|10
1630533850000|2021-09-01 22:04:10|22383.18|22263.18|22377.1|22257.1|22383.38|22263.38|22377.1|22257.1|10
1630533860000|2021-09-01 22:04:20|22376.69|22256.69|22372.06|22252.06|22376.69|22256.69|22372.06|22252.06|10
1630533870000|2021-09-01 22:04:30|22372.44|22252.44|22366.85|22246.85|22372.44|22252.44|22366.85|22246.85|10
1630533880000|2021-09-01 22:04:40|22366.13|22246.13|22362.59|22242.59|22366.92|22246.92|22362.59|22242.59|10
1630533890000|2021-09-01 22:04:50|22360.27|22240.27|22355.96|22235.96|22360.29|22240.29|22355.96|22235.96|10
1630533900000|2021-09-01 22:05:00|22356.48|22236.48|22361.74|22241.74|22361.74|22241.74|22356.48|22236.48|10
1630533910000|2021-09-01 22:05:10|22361.97|22241.97|22363.66|22243.66|22363.66|22243.66|22361.51|22241.51|10
1630533920000|2021-09-01 22:05:20|22362.8|22242.8|22364.11|22244.11|22364.23|22244.23|22362.33|22242.33|10
1630533930000|2021-09-01 22:05:30|22364.86|22244.86|22369.8|22249.8|22369.87|22249.87|22364.86|22244.86|10
1630533940000|2021-09-01 22:05:40|22368.77|22248.77|22372.59|22252.59|22372.59|22252.59|22368.77|22248.77|10
1630533950000|2021-09-01 22:05:50|22372.19|22252.19|22384.56|22264.56|22384.56|22264.56|22371.67|22251.67|10
1630533960000|2021-09-01 22:06:00|22385.34|22265.34|22389.06|22269.06|22389.27|22269.27|22385.34|22265.34|10
1630533970000|2021-09-01 22:06:10|22389.38|22269.38|22390.24|22270.24|22391.77|22271.77|22389.38|22269.38|10
1630533980000|2021-09-01 22:06:20|22390.02|22270.02|22391.02|22271.02|22391.89|22271.89|22389.65|22269.65|10
1630533990000|2021-09-01 22:06:30|22391.94|22271.94|22394.09|22274.09|22394.09|22274.09|22391.45|22271.45|10
1630534000000|2021-09-01 22:06:40|22394.16|22274.16|22391.54|22271.54|22395.68|22275.68|22391.54|22271.54|10
1630534010000|2021-09-01 22:06:50|22391.61|22271.61|22389.99|22269.99|22391.61|22271.61|22389.31|22269.31|10
1630534020000|2021-09-01 22:07:00|22390.47|22270.47|22389.62|22269.62|22390.84|22270.84|22389.55|22269.55|10
1630534030000|2021-09-01 22:07:10|22388.84|22268.84|22389.99|22269.99|22390.58|22270.58|22388.84|22268.84|10
1630534040000|2021-09-01 22:07:20|22389.65|22269.65|22386.87|22266.87|22390.01|22270.01|22386.87|22266.87|10
1630534050000|2021-09-01 22:07:30|22385.12|22265.12|22385.36|22265.36|22386.89|22266.89|22384.82|22264.82|10
1630534060000|2021-09-01 22:07:40|22385.18|22265.18|22384.85|22264.85|22386.56|22266.56|22384.45|22264.45|10
1630534070000|2021-09-01 22:07:50|22384.67|22264.67|22384.83|22264.83|22386.47|22266.47|22384.67|22264.67|10
1630534080000|2021-09-01 22:08:00|22385.42|22265.42|22384.35|22264.35|22385.75|22265.75|22383.87|22263.87|10
1630534090000|2021-09-01 22:08:10|22384.59|22264.59|22386|22266|22386.23|22266.23|22384.55|22264.55|10
1630534100000|2021-09-01 22:08:20|22385.74|22265.74|22382.78|22262.78|22386.09|22266.09|22382.35|22262.35|10
1630534110000|2021-09-01 22:08:30|22382.54|22262.54|22385.04|22265.04|22385.81|22265.81|22382.54|22262.54|10
1630534120000|2021-09-01 22:08:40|22385|22265|22386.51|22266.51|22386.51|22266.51|22384.98|22264.98|9
1630534130000|2021-09-01 22:08:50|22386.46|22266.46|22385.57|22265.57|22386.46|22266.46|22384.73|22264.73|10
1630534140000|2021-09-01 22:09:00|22385.66|22265.66|22388.73|22268.73|22388.73|22268.73|22385.55|22265.55|10
1630534150000|2021-09-01 22:09:10|22388.47|22268.47|22401.34|22281.34|22401.34|22281.34|22388.47|22268.47|10
1630534160000|2021-09-01 22:09:20|22402.69|22282.69|22405.26|22285.26|22406.06|22286.06|22402.69|22282.69|10
1630534170000|2021-09-01 22:09:30|22405.43|22285.43|22405.83|22285.83|22405.83|22285.83|22404.34|22284.34|10
1630534180000|2021-09-01 22:09:40|22405.4|22285.4|22404.37|22284.37|22406.28|22286.28|22404.37|22284.37|10
1630534190000|2021-09-01 22:09:50|22404.69|22284.69|22401.89|22281.89|22405.19|22285.19|22401.89|22281.89|10
1630534200000|2021-09-01 22:10:00|22402.5|22282.5|22403.55|22283.55|22404.32|22284.32|22402.11|22282.11|10
1630534210000|2021-09-01 22:10:10|22403.54|22283.54|22406.11|22286.11|22406.49|22286.49|22403.54|22283.54|10
1630534220000|2021-09-01 22:10:20|22406.52|22286.52|22408.63|22288.63|22409.41|22289.41|22405.63|22285.63|10
1630534230000|2021-09-01 22:10:30|22408.55|22288.55|22410.14|22290.14|22410.73|22290.73|22407.4|22287.4|10
1630534240000|2021-09-01 22:10:40|22408.43|22288.43|22408.39|22288.39|22410.46|22290.46|22408.32|22288.32|10
1630534250000|2021-09-01 22:10:50|22407.8|22287.8|22408.55|22288.55|22409.5|22289.5|22407.65|22287.65|10
1630534260000|2021-09-01 22:11:00|22408.79|22288.79|22403.6|22283.6|22408.9|22288.9|22403.6|22283.6|10
1630534270000|2021-09-01 22:11:10|22401.63|22281.63|22394|22274|22401.63|22281.63|22394|22274|10
1630534280000|2021-09-01 22:11:20|22393.97|22273.97|22396.85|22276.85|22396.85|22276.85|22393.59|22273.59|10
1630534290000|2021-09-01 22:11:30|22396.97|22276.97|22398.42|22278.42|22398.42|22278.42|22396.52|22276.52|10
1630534300000|2021-09-01 22:11:40|22398.26|22278.26|22399.19|22279.19|22399.19|22279.19|22397.52|22277.52|10
1630534310000|2021-09-01 22:11:50|22399.3|22279.3|22401.34|22281.34|22401.54|22281.54|22399.3|22279.3|10
1630534320000|2021-09-01 22:12:00|22400.53|22280.53|22402.72|22282.72|22402.72|22282.72|22400.53|22280.53|10
1630534330000|2021-09-01 22:12:10|22402.87|22282.87|22402.13|22282.13|22402.87|22282.87|22401.39|22281.39|10
1630534340000|2021-09-01 22:12:20|22402.39|22282.39|22400.92|22280.92|22402.42|22282.42|22400.92|22280.92|9
1630534350000|2021-09-01 22:12:30|22400.22|22280.22|22399.2|22279.2|22400.22|22280.22|22396.04|22276.04|10
1630534360000|2021-09-01 22:12:40|22399.94|22279.94|22398.95|22278.95|22400.1|22280.1|22398.95|22278.95|10
1630534370000|2021-09-01 22:12:50|22398.13|22278.13|22394.86|22274.86|22398.13|22278.13|22393.89|22273.89|10
1630534380000|2021-09-01 22:13:00|22395.08|22275.08|22393.93|22273.93|22395.08|22275.08|22393.01|22273.01|10
1630534390000|2021-09-01 22:13:10|22393.29|22273.29|22392.42|22272.42|22394.98|22274.98|22392.42|22272.42|10
1630534400000|2021-09-01 22:13:20|22392.82|22272.82|22397.72|22277.72|22397.72|22277.72|22392.37|22272.37|10
1630534410000|2021-09-01 22:13:30|22398.02|22278.02|22399.24|22279.24|22399.71|22279.71|22398.02|22278.02|9
1630534420000|2021-09-01 22:13:40|22398.17|22278.17|22403.27|22283.27|22403.27|22283.27|22398.17|22278.17|10
1630534430000|2021-09-01 22:13:50|22403|22283|22403.17|22283.17|22404.57|22284.57|22402.9|22282.9|10
1630534440000|2021-09-01 22:14:00|22403.11|22283.11|22405.42|22285.42|22405.47|22285.47|22401.65|22281.65|10
1630534450000|2021-09-01 22:14:10|22405.13|22285.13|22409.45|22289.45|22409.45|22289.45|22405.13|22285.13|10
1630534460000|2021-09-01 22:14:20|22409.32|22289.32|22409.79|22289.79|22409.79|22289.79|22408.24|22288.24|10
1630534470000|2021-09-01 22:14:30|22409.54|22289.54|22411.63|22291.63|22411.63|22291.63|22409.54|22289.54|10
1630534480000|2021-09-01 22:14:40|22411.38|22291.38|22411.59|22291.59|22412.79|22292.79|22411.25|22291.25|10
1630534490000|2021-09-01 22:14:50|22411.62|22291.62|22417.15|22297.15|22417.15|22297.15|22411.29|22291.29|10
1630534500000|2021-09-01 22:15:00|22416|22296|22408.07|22288.07|22416|22296|22408.07|22288.07|10
1630534510000|2021-09-01 22:15:10|22408.4|22288.4|22408.94|22288.94|22409.37|22289.37|22407.99|22287.99|10
1630534520000|2021-09-01 22:15:20|22409|22289|22409.28|22289.28|22409.49|22289.49|22408.7|22288.7|10
1630534530000|2021-09-01 22:15:30|22409.36|22289.36|22408.41|22288.41|22410.25|22290.25|22407.72|22287.72|9
1630534540000|2021-09-01 22:15:40|22407.23|22287.23|22409.54|22289.54|22409.89|22289.89|22406.96|22286.96|10
1630534550000|2021-09-01 22:15:50|22409.05|22289.05|22407.03|22287.03|22409.16|22289.16|22406.93|22286.93|10
1630534560000|2021-09-01 22:16:00|22405.91|22285.91|22399.84|22279.84|22405.91|22285.91|22399.84|22279.84|10
1630534570000|2021-09-01 22:16:10|22399.26|22279.26|22395.37|22275.37|22399.26|22279.26|22393.45|22273.45|9
1630534580000|2021-09-01 22:16:20|22395.08|22275.08|22390.77|22270.77|22395.08|22275.08|22390.77|22270.77|10
1630534590000|2021-09-01 22:16:30|22391.24|22271.24|22388.84|22268.84|22391.24|22271.24|22388.44|22268.44|10
1630534600000|2021-09-01 22:16:40|22388.25|22268.25|22388.93|22268.93|22389.31|22269.31|22387.48|22267.48|10
1630534610000|2021-09-01 22:16:50|22387.65|22267.65|22381.55|22261.55|22387.77|22267.77|22381.55|22261.55|10
1630534620000|2021-09-01 22:17:00|22380.82|22260.82|22375.85|22255.85|22380.82|22260.82|22375.38|22255.38|10
1630534630000|2021-09-01 22:17:10|22373.62|22253.62|22371.91|22251.91|22375.33|22255.33|22371.91|22251.91|10
1630534640000|2021-09-01 22:17:20|22372.96|22252.96|22372.32|22252.32|22373.35|22253.35|22372.24|22252.24|10
1630534650000|2021-09-01 22:17:30|22372.3|22252.3|22366.71|22246.71|22372.92|22252.92|22366.71|22246.71|10
1630534660000|2021-09-01 22:17:40|22366.55|22246.55|22365.6|22245.6|22366.55|22246.55|22365|22245|10
1630534670000|2021-09-01 22:17:50|22365.25|22245.25|22367.48|22247.48|22367.48|22247.48|22363.44|22243.44|10
1630534680000|2021-09-01 22:18:00|22367.09|22247.09|22369.36|22249.36|22369.83|22249.83|22367.02|22247.02|10
1630534690000|2021-09-01 22:18:10|22370.04|22250.04|22372.46|22252.46|22372.58|22252.58|22370.04|22250.04|10
1630534700000|2021-09-01 22:18:20|22373.12|22253.12|22375.98|22255.98|22376.82|22256.82|22373.12|22253.12|9
1630534710000|2021-09-01 22:18:30|22378.24|22258.24|22382.2|22262.2|22382.2|22262.2|22378.24|22258.24|10
1630534720000|2021-09-01 22:18:40|22383.67|22263.67|22379.6|22259.6|22383.81|22263.81|22379.6|22259.6|10
1630534730000|2021-09-01 22:18:50|22378.8|22258.8|22381.08|22261.08|22381.09|22261.09|22378.8|22258.8|10
1630534740000|2021-09-01 22:19:00|22380.53|22260.53|22379.88|22259.88|22381.73|22261.73|22379.67|22259.67|10
1630534750000|2021-09-01 22:19:10|22379.49|22259.49|22381.76|22261.76|22381.76|22261.76|22379.42|22259.42|10
1630534760000|2021-09-01 22:19:20|22381.91|22261.91|22385.06|22265.06|22385.19|22265.19|22381.91|22261.91|10
1630534770000|2021-09-01 22:19:30|22385.82|22265.82|22382.28|22262.28|22385.82|22265.82|22382.28|22262.28|10
1630534780000|2021-09-01 22:19:40|22382.78|22262.78|22385.28|22265.28|22385.56|22265.56|22382.78|22262.78|10
1630534790000|2021-09-01 22:19:50|22386.37|22266.37|22389.3|22269.3|22389.38|22269.38|22386.37|22266.37|10
1630534800000|2021-09-01 22:20:00|22389.66|22269.66|22390.45|22270.45|22390.91|22270.91|22389.66|22269.66|10
1630534810000|2021-09-01 22:20:10|22390.15|22270.15|22386.85|22266.85|22390.54|22270.54|22386.71|22266.71|10
1630534820000|2021-09-01 22:20:20|22387.95|22267.95|22384.16|22264.16|22388.42|22268.42|22384.16|22264.16|10
1630534830000|2021-09-01 22:20:30|22385.63|22265.63|22384.09|22264.09|22385.64|22265.64|22384.09|22264.09|10
1630534840000|2021-09-01 22:20:40|22384.76|22264.76|22382.12|22262.12|22385.93|22265.93|22382.12|22262.12|10
1630534850000|2021-09-01 22:20:50|22382.98|22262.98|22378.72|22258.72|22382.98|22262.98|22378.32|22258.32|10
1630534860000|2021-09-01 22:21:00|22378.09|22258.09|22374.36|22254.36|22378.23|22258.23|22374.36|22254.36|10
1630534870000|2021-09-01 22:21:10|22374.02|22254.02|22370.84|22250.84|22374.31|22254.31|22370.84|22250.84|10
1630534880000|2021-09-01 22:21:20|22370.86|22250.86|22371.86|22251.86|22372.54|22252.54|22370.59|22250.59|10
1630534890000|2021-09-01 22:21:30|22370.74|22250.74|22368.03|22248.03|22370.74|22250.74|22368.03|22248.03|10
1630534900000|2021-09-01 22:21:40|22365.69|22245.69|22362.31|22242.31|22365.69|22245.69|22362.12|22242.12|10
1630534910000|2021-09-01 22:21:50|22362.34|22242.34|22359.51|22239.51|22362.34|22242.34|22359.15|22239.15|10
1630534920000|2021-09-01 22:22:00|22359.33|22239.33|22360.07|22240.07|22360.93|22240.93|22359.15|22239.15|10
1630534930000|2021-09-01 22:22:10|22359.65|22239.65|22364.13|22244.13|22364.13|22244.13|22359.62|22239.62|10
1630534940000|2021-09-01 22:22:20|22365.88|22245.88|22365.93|22245.93|22366.57|22246.57|22365.88|22245.88|10
1630534950000|2021-09-01 22:22:30|22365.96|22245.96|22365.25|22245.25|22365.96|22245.96|22364.74|22244.74|10
1630534960000|2021-09-01 22:22:40|22365.64|22245.64|22364.69|22244.69|22365.64|22245.64|22364.16|22244.16|10
1630534970000|2021-09-01 22:22:50|22365.04|22245.04|22361.71|22241.71|22365.34|22245.34|22361.71|22241.71|9
1630534980000|2021-09-01 22:23:00|22362.83|22242.83|22363.83|22243.83|22363.83|22243.83|22361.88|22241.88|10
1630534990000|2021-09-01 22:23:10|22364.09|22244.09|22366.25|22246.25|22366.45|22246.45|22363.11|22243.11|10
1630535000000|2021-09-01 22:23:20|22366.94|22246.94|22370.43|22250.43|22370.43|22250.43|22366.94|22246.94|10
1630535010000|2021-09-01 22:23:30|22371.44|22251.44|22375.7|22255.7|22375.7|22255.7|22371.44|22251.44|10
1630535020000|2021-09-01 22:23:40|22376.29|22256.29|22379.98|22259.98|22379.98|22259.98|22376.1|22256.1|9
1630535030000|2021-09-01 22:23:50|22380.12|22260.12|22378.83|22258.83|22380.12|22260.12|22377.89|22257.89|10
1630535040000|2021-09-01 22:24:00|22378.56|22258.56|22376.8|22256.8|22379.79|22259.79|22376.21|22256.21|10
1630535050000|2021-09-01 22:24:10|22377.16|22257.16|22378.24|22258.24|22379.68|22259.68|22377.16|22257.16|10
1630535060000|2021-09-01 22:24:20|22377.92|22257.92|22374.67|22254.67|22378.02|22258.02|22374.56|22254.56|10
1630535070000|2021-09-01 22:24:30|22374.26|22254.26|22371.13|22251.13|22375.02|22255.02|22371.13|22251.13|10
1630535080000|2021-09-01 22:24:40|22370.22|22250.22|22366.27|22246.27|22370.22|22250.22|22366.27|22246.27|10
1630535090000|2021-09-01 22:24:50|22366.23|22246.23|22364.84|22244.84|22366.23|22246.23|22364.34|22244.34|10
1630535100000|2021-09-01 22:25:00|22364.81|22244.81|22364.58|22244.58|22365.07|22245.07|22362.86|22242.86|10
1630535110000|2021-09-01 22:25:10|22365.35|22245.35|22365.75|22245.75|22365.87|22245.87|22365.1|22245.1|10
1630535120000|2021-09-01 22:25:20|22365.15|22245.15|22364.95|22244.95|22365.47|22245.47|22364.73|22244.73|9
1630535130000|2021-09-01 22:25:30|22364.76|22244.76|22362.99|22242.99|22364.89|22244.89|22362.99|22242.99|9
1630535140000|2021-09-01 22:25:40|22362.92|22242.92|22360.89|22240.89|22363.43|22243.43|22360.84|22240.84|10
1630535150000|2021-09-01 22:25:50|22361.08|22241.08|22359.19|22239.19|22361.27|22241.27|22359.19|22239.19|10
1630535160000|2021-09-01 22:26:00|22359.3|22239.3|22360.2|22240.2|22360.2|22240.2|22359.14|22239.14|10
1630535170000|2021-09-01 22:26:10|22360.97|22240.97|22361.05|22241.05|22361.67|22241.67|22360.56|22240.56|9
1630535180000|2021-09-01 22:26:20|22362.22|22242.22|22363.83|22243.83|22363.83|22243.83|22362.22|22242.22|9
1630535190000|2021-09-01 22:26:30|22363.73|22243.73|22360.39|22240.39|22363.73|22243.73|22360.39|22240.39|10
1630535200000|2021-09-01 22:26:40|22360.24|22240.24|22358.68|22238.68|22360.24|22240.24|22358.68|22238.68|10
1630535210000|2021-09-01 22:26:50|22358.48|22238.48|22359.1|22239.1|22359.1|22239.1|22358.22|22238.22|10
1630535220000|2021-09-01 22:27:00|22358.74|22238.74|22356.78|22236.78|22359.05|22239.05|22356.78|22236.78|10
1630535230000|2021-09-01 22:27:10|22356.67|22236.67|22359.74|22239.74|22359.98|22239.98|22356.67|22236.67|10
1630535240000|2021-09-01 22:27:20|22359.69|22239.69|22357.27|22237.27|22359.69|22239.69|22357.27|22237.27|10
1630535250000|2021-09-01 22:27:30|22357.51|22237.51|22357.64|22237.64|22357.95|22237.95|22357.3|22237.3|8
1630535260000|2021-09-01 22:27:40|22359.06|22239.06|22365.71|22245.71|22365.71|22245.71|22359.06|22239.06|10
1630535270000|2021-09-01 22:27:50|22366.65|22246.65|22367.94|22247.94|22367.94|22247.94|22365.12|22245.12|10
1630535280000|2021-09-01 22:28:00|22368.14|22248.14|22373.43|22253.43|22374.36|22254.36|22368.14|22248.14|10
1630535290000|2021-09-01 22:28:10|22373.61|22253.61|22380.29|22260.29|22380.29|22260.29|22373.49|22253.49|10
1630535300000|2021-09-01 22:28:20|22380.44|22260.44|22378.66|22258.66|22380.6|22260.6|22378.66|22258.66|10
1630535310000|2021-09-01 22:28:30|22378.4|22258.4|22377.51|22257.51|22378.52|22258.52|22377.08|22257.08|10
1630535320000|2021-09-01 22:28:40|22377.76|22257.76|22377.51|22257.51|22378.78|22258.78|22377.46|22257.46|10
1630535330000|2021-09-01 22:28:50|22377.55|22257.55|22372.84|22252.84|22377.55|22257.55|22372.84|22252.84|10
1630535340000|2021-09-01 22:29:00|22372.54|22252.54|22374.41|22254.41|22375.35|22255.35|22371.9|22251.9|10
1630535350000|2021-09-01 22:29:10|22375.29|22255.29|22376.56|22256.56|22377.74|22257.74|22375.29|22255.29|10
1630535360000|2021-09-01 22:29:20|22377.06|22257.06|22375|22255|22377.06|22257.06|22374.98|22254.98|10
1630535370000|2021-09-01 22:29:30|22374.71|22254.71|22375.21|22255.21|22375.58|22255.58|22374.71|22254.71|10
1630535380000|2021-09-01 22:29:40|22374.9|22254.9|22374.43|22254.43|22375.31|22255.31|22374.43|22254.43|10
1630535390000|2021-09-01 22:29:50|22373.98|22253.98|22372.68|22252.68|22373.98|22253.98|22372.34|22252.34|9
1630535400000|2021-09-01 22:30:00|22372.56|22252.56|22374.79|22254.79|22374.94|22254.94|22372.56|22252.56|10
1630535410000|2021-09-01 22:30:10|22375.17|22255.17|22376.23|22256.23|22376.8|22256.8|22374.79|22254.79|10
1630535420000|2021-09-01 22:30:20|22375.99|22255.99|22372.45|22252.45|22375.99|22255.99|22372.45|22252.45|10
1630535430000|2021-09-01 22:30:30|22372.32|22252.32|22367.91|22247.91|22372.32|22252.32|22366.75|22246.75|10
1630535440000|2021-09-01 22:30:40|22368.11|22248.11|22368.14|22248.14|22368.36|22248.36|22366.66|22246.66|10
1630535450000|2021-09-01 22:30:50|22368.16|22248.16|22368.09|22248.09|22369.2|22249.2|22367.79|22247.79|10
1630535460000|2021-09-01 22:31:00|22368.28|22248.28|22364.36|22244.36|22368.39|22248.39|22364.23|22244.23|10
1630535470000|2021-09-01 22:31:10|22363.49|22243.49|22361.05|22241.05|22363.83|22243.83|22361.05|22241.05|10
1630535480000|2021-09-01 22:31:20|22359.68|22239.68|22352.33|22232.33|22359.68|22239.68|22352.33|22232.33|10
1630535490000|2021-09-01 22:31:30|22351.28|22231.28|22344.66|22224.66|22351.28|22231.28|22344.66|22224.66|10
1630535500000|2021-09-01 22:31:40|22343.84|22223.84|22341.73|22221.73|22343.84|22223.84|22341.73|22221.73|10
1630535510000|2021-09-01 22:31:50|22341.35|22221.35|22340.61|22220.61|22342.57|22222.57|22340.61|22220.61|9
1630535520000|2021-09-01 22:32:00|22341.88|22221.88|22340.31|22220.31|22341.88|22221.88|22340.22|22220.22|10
1630535530000|2021-09-01 22:32:10|22339.68|22219.68|22335.8|22215.8|22339.68|22219.68|22335.8|22215.8|10
1630535540000|2021-09-01 22:32:20|22335.28|22215.28|22331.95|22211.95|22336.09|22216.09|22331.95|22211.95|10
1630535550000|2021-09-01 22:32:30|22331.75|22211.75|22333.18|22213.18|22333.78|22213.78|22331.75|22211.75|10
1630535560000|2021-09-01 22:32:40|22332.83|22212.83|22333.94|22213.94|22333.94|22213.94|22332.31|22212.31|10
1630535570000|2021-09-01 22:32:50|22333.62|22213.62|22328.3|22208.3|22333.62|22213.62|22328.3|22208.3|10
1630535580000|2021-09-01 22:33:00|22328.15|22208.15|22325.88|22205.88|22328.22|22208.22|22325.88|22205.88|10
1630535590000|2021-09-01 22:33:10|22327.35|22207.35|22324.56|22204.56|22327.35|22207.35|22324.37|22204.37|10
1630535600000|2021-09-01 22:33:20|22324.04|22204.04|22315.65|22195.65|22324.04|22204.04|22315.65|22195.65|10
1630535610000|2021-09-01 22:33:30|22314.51|22194.51|22300.65|22180.65|22314.51|22194.51|22300.65|22180.65|10
1630535620000|2021-09-01 22:33:40|22298.41|22178.41|22288.7|22168.7|22298.41|22178.41|22288.7|22168.7|10
1630535630000|2021-09-01 22:33:50|22288.51|22168.51|22286.65|22166.65|22289.08|22169.08|22286.65|22166.65|10
1630535640000|2021-09-01 22:34:00|22283.45|22163.45|22277.1|22157.1|22283.45|22163.45|22277.1|22157.1|10
1630535650000|2021-09-01 22:34:10|22276.31|22156.31|22277.64|22157.64|22278.88|22158.88|22274.89|22154.89|10
1630535660000|2021-09-01 22:34:20|22277.71|22157.71|22275.63|22155.63|22279.44|22159.44|22275.63|22155.63|10
1630535670000|2021-09-01 22:34:30|22273.93|22153.93|22271.11|22151.11|22274.24|22154.24|22271.11|22151.11|10
1630535680000|2021-09-01 22:34:40|22270.59|22150.59|22267.28|22147.28|22270.59|22150.59|22267.28|22147.28|10
1630535690000|2021-09-01 22:34:50|22266.49|22146.49|22258.76|22138.76|22266.5|22146.5|22258.76|22138.76|10
1630535700000|2021-09-01 22:35:00|22259.6|22139.6|22254.44|22134.44|22261.09|22141.09|22254.44|22134.44|10
1630535710000|2021-09-01 22:35:10|22253.85|22133.85|22247.9|22127.9|22253.97|22133.97|22247.9|22127.9|10
1630535720000|2021-09-01 22:35:20|22247.63|22127.63|22243.49|22123.49|22247.81|22127.81|22243.49|22123.49|10
1630535730000|2021-09-01 22:35:30|22241.43|22121.43|22240.24|22120.24|22241.99|22121.99|22240.24|22120.24|10
1630535740000|2021-09-01 22:35:40|22240.26|22120.26|22237.22|22117.22|22240.54|22120.54|22235.84|22115.84|10
1630535750000|2021-09-01 22:35:50|22237.86|22117.86|22238.21|22118.21|22238.21|22118.21|22237.02|22117.02|10
1630535760000|2021-09-01 22:36:00|22237.61|22117.61|22235.16|22115.16|22237.93|22117.93|22233.72|22113.72|10
1630535770000|2021-09-01 22:36:10|22236.08|22116.08|22231.01|22111.01|22236.76|22116.76|22231.01|22111.01|10
1630535780000|2021-09-01 22:36:20|22229.46|22109.46|22223.84|22103.84|22229.46|22109.46|22223.84|22103.84|10
1630535790000|2021-09-01 22:36:30|22223.68|22103.68|22209.8|22089.8|22223.99|22103.99|22209.8|22089.8|10
1630535800000|2021-09-01 22:36:40|22210.65|22090.65|22210.27|22090.27|22211.68|22091.68|22210.27|22090.27|10
1630535810000|2021-09-01 22:36:50|22209.42|22089.42|22207.29|22087.29|22209.42|22089.42|22206.21|22086.21|10
1630535820000|2021-09-01 22:37:00|22206.91|22086.91|22206.4|22086.4|22207.57|22087.57|22206.4|22086.4|9
1630535830000|2021-09-01 22:37:10|22206.63|22086.63|22205.17|22085.17|22207.81|22087.81|22205.17|22085.17|10
1630535840000|2021-09-01 22:37:20|22205.3|22085.3|22199.11|22079.11|22205.68|22085.68|22199.11|22079.11|10
1630535850000|2021-09-01 22:37:30|22198.03|22078.03|22191.27|22071.27|22198.03|22078.03|22191.27|22071.27|10
1630535860000|2021-09-01 22:37:40|22190.6|22070.6|22189.01|22069.01|22192.23|22072.23|22189.01|22069.01|10
1630535870000|2021-09-01 22:37:50|22188.28|22068.28|22185.42|22065.42|22188.28|22068.28|22185.34|22065.34|10
1630535880000|2021-09-01 22:38:00|22185.4|22065.4|22186.8|22066.8|22188.5|22068.5|22185.4|22065.4|10
1630535890000|2021-09-01 22:38:10|22186.77|22066.77|22188.13|22068.13|22188.13|22068.13|22186.05|22066.05|10
1630535900000|2021-09-01 22:38:20|22188.76|22068.76|22189.62|22069.62|22189.88|22069.88|22188.76|22068.76|10
1630535910000|2021-09-01 22:38:30|22190.22|22070.22|22199.26|22079.26|22199.26|22079.26|22190.22|22070.22|10
1630535920000|2021-09-01 22:38:40|22200.38|22080.38|22208.23|22088.23|22208.78|22088.78|22200.38|22080.38|10
1630535930000|2021-09-01 22:38:50|22208.67|22088.67|22209.43|22089.43|22209.43|22089.43|22208.54|22088.54|10
1630535940000|2021-09-01 22:39:00|22210|22090|22213.98|22093.98|22213.98|22093.98|22210|22090|10
1630535950000|2021-09-01 22:39:10|22214.66|22094.66|22217.96|22097.96|22217.96|22097.96|22214.2|22094.2|10
1630535960000|2021-09-01 22:39:20|22218.78|22098.78|22223.63|22103.63|22223.63|22103.63|22218.78|22098.78|10
1630535970000|2021-09-01 22:39:30|22223.61|22103.61|22226.42|22106.42|22226.42|22106.42|22222.43|22102.43|10
1630535980000|2021-09-01 22:39:40|22227.4|22107.4|22229.19|22109.19|22229.62|22109.62|22227.4|22107.4|9
1630535990000|2021-09-01 22:39:50|22230.99|22110.99|22232.99|22112.99|22233.01|22113.01|22230.99|22110.99|10
1630536000000|2021-09-01 22:40:00|22232.19|22112.19|22231.25|22111.25|22232.19|22112.19|22229.96|22109.96|10
1630536010000|2021-09-01 22:40:10|22233|22113|22230.43|22110.43|22233.02|22113.02|22230.43|22110.43|10
1630536020000|2021-09-01 22:40:20|22229.99|22109.99|22234.01|22114.01|22234.03|22114.03|22229.99|22109.99|10
1630536030000|2021-09-01 22:40:30|22235.14|22115.14|22239.84|22119.84|22239.84|22119.84|22235.14|22115.14|10
1630536040000|2021-09-01 22:40:40|22241.25|22121.25|22242.9|22122.9|22242.9|22122.9|22241.1|22121.1|10
1630536050000|2021-09-01 22:40:50|22243.62|22123.62|22247.5|22127.5|22249.17|22129.17|22243.62|22123.62|10
1630536060000|2021-09-01 22:41:00|22248.59|22128.59|22252.81|22132.81|22252.81|22132.81|22248.48|22128.48|9
1630536070000|2021-09-01 22:41:10|22253.62|22133.62|22253.91|22133.91|22254.6|22134.6|22253.31|22133.31|10
1630536080000|2021-09-01 22:41:20|22253.84|22133.84|22253.07|22133.07|22254.46|22134.46|22252.73|22132.73|10
1630536090000|2021-09-01 22:41:30|22253.51|22133.51|22256.18|22136.18|22258.04|22138.04|22253.51|22133.51|10
1630536100000|2021-09-01 22:41:40|22256.07|22136.07|22256.31|22136.31|22256.52|22136.52|22255.86|22135.86|10
1630536110000|2021-09-01 22:41:50|22256.69|22136.69|22260.71|22140.71|22260.71|22140.71|22256.69|22136.69|10
1630536120000|2021-09-01 22:42:00|22261.5|22141.5|22261.22|22141.22|22263.01|22143.01|22261.22|22141.22|10
1630536130000|2021-09-01 22:42:10|22260.65|22140.65|22261.48|22141.48|22262.83|22142.83|22260.38|22140.38|10
1630536140000|2021-09-01 22:42:20|22264|22144|22267.4|22147.4|22267.4|22147.4|22264|22144|10
1630536150000|2021-09-01 22:42:30|22267.9|22147.9|22276.2|22156.2|22276.2|22156.2|22267.88|22147.88|10
1630536160000|2021-09-01 22:42:40|22276.29|22156.29|22278.05|22158.05|22278.12|22158.12|22276.29|22156.29|10
1630536170000|2021-09-01 22:42:50|22278.12|22158.12|22277.9|22157.9|22279.54|22159.54|22277.8|22157.8|10
1630536180000|2021-09-01 22:43:00|22278.38|22158.38|22280.31|22160.31|22280.58|22160.58|22278.38|22158.38|10
1630536190000|2021-09-01 22:43:10|22280.32|22160.32|22279.72|22159.72|22281.08|22161.08|22279.38|22159.38|10
1630536200000|2021-09-01 22:43:20|22282.31|22162.31|22278.56|22158.56|22283.46|22163.46|22278.4|22158.4|10
1630536210000|2021-09-01 22:43:30|22277.77|22157.77|22274.33|22154.33|22277.77|22157.77|22274.33|22154.33|10
1630536220000|2021-09-01 22:43:40|22273.48|22153.48|22270.19|22150.19|22274.01|22154.01|22270.19|22150.19|10
1630536230000|2021-09-01 22:43:50|22268.55|22148.55|22255.49|22135.49|22268.55|22148.55|22255.49|22135.49|10
1630536240000|2021-09-01 22:44:00|22255.44|22135.44|22256.88|22136.88|22256.88|22136.88|22255.04|22135.04|10
1630536250000|2021-09-01 22:44:10|22257.21|22137.21|22256.9|22136.9|22259.01|22139.01|22256.9|22136.9|10
1630536260000|2021-09-01 22:44:20|22256|22136|22249.17|22129.17|22256|22136|22249.17|22129.17|9
1630536270000|2021-09-01 22:44:30|22248.31|22128.31|22246.22|22126.22|22248.31|22128.31|22246.22|22126.22|10
1630536280000|2021-09-01 22:44:40|22245.95|22125.95|22246.64|22126.64|22246.82|22126.82|22245.32|22125.32|10
1630536290000|2021-09-01 22:44:50|22246.14|22126.14|22247.44|22127.44|22247.44|22127.44|22245.85|22125.85|9
1630536300000|2021-09-01 22:45:00|22247.4|22127.4|22253.23|22133.23|22253.23|22133.23|22247.4|22127.4|10
1630536310000|2021-09-01 22:45:10|22253.71|22133.71|22257.65|22137.65|22257.65|22137.65|22253.71|22133.71|10
1630536320000|2021-09-01 22:45:20|22258.2|22138.2|22266.71|22146.71|22267.06|22147.06|22258.2|22138.2|10
1630536330000|2021-09-01 22:45:30|22267.47|22147.47|22267.94|22147.94|22268.31|22148.31|22267.42|22147.42|10
1630536340000|2021-09-01 22:45:40|22267.84|22147.84|22269.28|22149.28|22269.28|22149.28|22267.72|22147.72|10
1630536350000|2021-09-01 22:45:50|22269.68|22149.68|22271.81|22151.81|22271.81|22151.81|22268.94|22148.94|9
1630536360000|2021-09-01 22:46:00|22272.34|22152.34|22271.72|22151.72|22272.84|22152.84|22271.26|22151.26|10
1630536370000|2021-09-01 22:46:10|22272.6|22152.6|22270.16|22150.16|22272.6|22152.6|22269.18|22149.18|10
1630536380000|2021-09-01 22:46:20|22269.73|22149.73|22268.81|22148.81|22269.73|22149.73|22268.81|22148.81|10
1630536390000|2021-09-01 22:46:30|22269.87|22149.87|22273.61|22153.61|22273.61|22153.61|22269.87|22149.87|10
1630536400000|2021-09-01 22:46:40|22274.2|22154.2|22274.79|22154.79|22274.99|22154.99|22273.13|22153.13|10
1630536410000|2021-09-01 22:46:50|22274.99|22154.99|22276.09|22156.09|22276.09|22156.09|22274.33|22154.33|10
1630536420000|2021-09-01 22:47:00|22274.76|22154.76|22273.66|22153.66|22274.89|22154.89|22273.59|22153.59|10
1630536430000|2021-09-01 22:47:10|22273.14|22153.14|22270.78|22150.78|22273.15|22153.15|22270.78|22150.78|10
1630536440000|2021-09-01 22:47:20|22270.81|22150.81|22271.9|22151.9|22271.9|22151.9|22270.55|22150.55|10
1630536450000|2021-09-01 22:47:30|22271.7|22151.7|22271.06|22151.06|22272.43|22152.43|22270.59|22150.59|10
1630536460000|2021-09-01 22:47:40|22272.15|22152.15|22272.98|22152.98|22272.98|22152.98|22270.95|22150.95|10
1630536470000|2021-09-01 22:47:50|22272.99|22152.99|22272.32|22152.32|22272.99|22152.99|22272.32|22152.32|10
1630536480000|2021-09-01 22:48:00|22272.22|22152.22|22273.21|22153.21|22273.52|22153.52|22272.22|22152.22|10
1630536490000|2021-09-01 22:48:10|22273.06|22153.06|22273.69|22153.69|22274.49|22154.49|22272.52|22152.52|10
1630536500000|2021-09-01 22:48:20|22273.23|22153.23|22272.95|22152.95|22274.71|22154.71|22272.95|22152.95|10
1630536510000|2021-09-01 22:48:30|22274.4|22154.4|22274.2|22154.2|22274.49|22154.49|22274.16|22154.16|10
1630536520000|2021-09-01 22:48:40|22272.33|22152.33|22270.78|22150.78|22272.33|22152.33|22270.7|22150.7|10
1630536530000|2021-09-01 22:48:50|22271.42|22151.42|22268.08|22148.08|22271.6|22151.6|22268.08|22148.08|10
1630536540000|2021-09-01 22:49:00|22266.5|22146.5|22264.57|22144.57|22266.5|22146.5|22264.08|22144.08|10
1630536550000|2021-09-01 22:49:10|22263.86|22143.86|22260.91|22140.91|22263.86|22143.86|22260.91|22140.91|10
1630536560000|2021-09-01 22:49:20|22260.85|22140.85|22259.18|22139.18|22261.94|22141.94|22259.01|22139.01|10
1630536570000|2021-09-01 22:49:30|22259.23|22139.23|22250.57|22130.57|22259.63|22139.63|22250.2|22130.2|10
1630536580000|2021-09-01 22:49:40|22249.47|22129.47|22240.53|22120.53|22249.47|22129.47|22240.09|22120.09|10
1630536590000|2021-09-01 22:49:50|22240.04|22120.04|22238.64|22118.64|22242.83|22122.83|22238.64|22118.64|10
1630536600000|2021-09-01 22:50:00|22238.52|22118.52|22238.51|22118.51|22239.33|22119.33|22238.51|22118.51|9
1630536610000|2021-09-01 22:50:10|22239.27|22119.27|22243.62|22123.62|22243.62|22123.62|22239.27|22119.27|10
1630536620000|2021-09-01 22:50:20|22244.8|22124.8|22252.35|22132.35|22252.35|22132.35|22244.8|22124.8|10
1630536630000|2021-09-01 22:50:30|22253.02|22133.02|22254.12|22134.12|22254.2|22134.2|22252.32|22132.32|10
1630536640000|2021-09-01 22:50:40|22254.6|22134.6|22248.77|22128.77|22254.6|22134.6|22248.52|22128.52|10
1630536650000|2021-09-01 22:50:50|22248.64|22128.64|22248.75|22128.75|22249.23|22129.23|22246.83|22126.83|10
1630536660000|2021-09-01 22:51:00|22248.86|22128.86|22249.51|22129.51|22249.56|22129.56|22247.68|22127.68|10
1630536670000|2021-09-01 22:51:10|22249.29|22129.29|22246.64|22126.64|22249.29|22129.29|22246.64|22126.64|10
1630536680000|2021-09-01 22:51:20|22247.48|22127.48|22248.16|22128.16|22248.22|22128.22|22247.18|22127.18|10
1630536690000|2021-09-01 22:51:30|22248.31|22128.31|22249.35|22129.35|22249.89|22129.89|22248.31|22128.31|10
1630536700000|2021-09-01 22:51:40|22245.67|22125.67|22236.89|22116.89|22245.67|22125.67|22236.89|22116.89|10
1630536710000|2021-09-01 22:51:50|22237.07|22117.07|22230.34|22110.34|22237.07|22117.07|22230.34|22110.34|10
1630536720000|2021-09-01 22:52:00|22229.22|22109.22|22226.95|22106.95|22229.22|22109.22|22226.95|22106.95|10
1630536730000|2021-09-01 22:52:10|22226.52|22106.52|22228.41|22108.41|22228.41|22108.41|22226.32|22106.32|10
1630536740000|2021-09-01 22:52:20|22228.56|22108.56|22225.28|22105.28|22228.56|22108.56|22225.28|22105.28|10
1630536750000|2021-09-01 22:52:30|22225.16|22105.16|22223.42|22103.42|22225.16|22105.16|22222.03|22102.03|10
1630536760000|2021-09-01 22:52:40|22223.66|22103.66|22224.24|22104.24|22224.28|22104.28|22223.3|22103.3|10
1630536770000|2021-09-01 22:52:50|22223.23|22103.23|22221.52|22101.52|22223.23|22103.23|22221.52|22101.52|10
1630536780000|2021-09-01 22:53:00|22221.02|22101.02|22216.71|22096.71|22221.02|22101.02|22216.71|22096.71|10
1630536790000|2021-09-01 22:53:10|22216.13|22096.13|22219.51|22099.51|22219.51|22099.51|22216.13|22096.13|10
1630536800000|2021-09-01 22:53:20|22218.54|22098.54|22223.54|22103.54|22223.54|22103.54|22218.54|22098.54|10
1630536810000|2021-09-01 22:53:30|22224.15|22104.15|22224.7|22104.7|22224.94|22104.94|22223.88|22103.88|10
1630536820000|2021-09-01 22:53:40|22224.95|22104.95|22227.54|22107.54|22227.54|22107.54|22224.95|22104.95|10
1630536830000|2021-09-01 22:53:50|22227.46|22107.46|22229.76|22109.76|22229.76|22109.76|22227.3|22107.3|10
1630536840000|2021-09-01 22:54:00|22230.24|22110.24|22232.78|22112.78|22232.78|22112.78|22229.92|22109.92|10
1630536850000|2021-09-01 22:54:10|22232.37|22112.37|22230.08|22110.08|22232.37|22112.37|22229.58|22109.58|10
1630536860000|2021-09-01 22:54:20|22230.12|22110.12|22233.8|22113.8|22234.07|22114.07|22230.09|22110.09|10
1630536870000|2021-09-01 22:54:30|22233.54|22113.54|22234.76|22114.76|22234.82|22114.82|22233.54|22113.54|10
1630536880000|2021-09-01 22:54:40|22234.86|22114.86|22237.05|22117.05|22237.14|22117.14|22234.86|22114.86|10
1630536890000|2021-09-01 22:54:50|22236.88|22116.88|22234.91|22114.91|22236.88|22116.88|22234.91|22114.91|10
1630536900000|2021-09-01 22:55:00|22234.65|22114.65|22235.34|22115.34|22236.09|22116.09|22234.13|22114.13|10
1630536910000|2021-09-01 22:55:10|22235.51|22115.51|22239.22|22119.22|22239.22|22119.22|22235.51|22115.51|10
1630536920000|2021-09-01 22:55:20|22240.91|22120.91|22245.84|22125.84|22245.84|22125.84|22240.91|22120.91|10
1630536930000|2021-09-01 22:55:30|22246.83|22126.83|22250.7|22130.7|22250.72|22130.72|22246.83|22126.83|10
1630536940000|2021-09-01 22:55:40|22251.46|22131.46|22253.86|22133.86|22253.86|22133.86|22251.19|22131.19|10
1630536950000|2021-09-01 22:55:50|22253.88|22133.88|22255.89|22135.89|22256.59|22136.59|22253.88|22133.88|10
1630536960000|2021-09-01 22:56:00|22255.14|22135.14|22252.15|22132.15|22255.14|22135.14|22252|22132|10
1630536970000|2021-09-01 22:56:10|22251.68|22131.68|22251.01|22131.01|22251.68|22131.68|22249.95|22129.95|10
1630536980000|2021-09-01 22:56:20|22249.84|22129.84|22255.47|22135.47|22255.47|22135.47|22249.84|22129.84|10
1630536990000|2021-09-01 22:56:30|22255.5|22135.5|22254.28|22134.28|22256.02|22136.02|22254.1|22134.1|9
1630537000000|2021-09-01 22:56:40|22254.48|22134.48|22251.53|22131.53|22254.48|22134.48|22251.25|22131.25|10
1630537010000|2021-09-01 22:56:50|22251.56|22131.56|22254.11|22134.11|22254.11|22134.11|22251.54|22131.54|10
1630537020000|2021-09-01 22:57:00|22254.36|22134.36|22252.09|22132.09|22254.51|22134.51|22252.09|22132.09|10
1630537030000|2021-09-01 22:57:10|22251.59|22131.59|22249.31|22129.31|22251.59|22131.59|22249.14|22129.14|10
1630537040000|2021-09-01 22:57:20|22250.23|22130.23|22249.2|22129.2|22250.38|22130.38|22248.97|22128.97|10
1630537050000|2021-09-01 22:57:30|22248.45|22128.45|22246.31|22126.31|22248.45|22128.45|22246.31|22126.31|10
1630537060000|2021-09-01 22:57:40|22246.51|22126.51|22247.22|22127.22|22247.22|22127.22|22246.51|22126.51|10
1630537070000|2021-09-01 22:57:50|22247.51|22127.51|22254.53|22134.53|22254.53|22134.53|22247.51|22127.51|10
1630537080000|2021-09-01 22:58:00|22253.67|22133.67|22254.61|22134.61|22254.61|22134.61|22252.66|22132.66|10
1630537090000|2021-09-01 22:58:10|22254.51|22134.51|22254.08|22134.08|22254.73|22134.73|22253.39|22133.39|10
1630537100000|2021-09-01 22:58:20|22253.9|22133.9|22255.42|22135.42|22255.85|22135.85|22253.9|22133.9|10
1630537110000|2021-09-01 22:58:30|22255.24|22135.24|22256.01|22136.01|22256.01|22136.01|22255.24|22135.24|10
1630537120000|2021-09-01 22:58:40|22256.06|22136.06|22256.9|22136.9|22257.37|22137.37|22255.39|22135.39|10
1630537130000|2021-09-01 22:58:50|22256.78|22136.78|22258.49|22138.49|22259.17|22139.17|22256.78|22136.78|10
1630537140000|2021-09-01 22:59:00|22258.66|22138.66|22258.91|22138.91|22259.06|22139.06|22258.64|22138.64|9
1630537150000|2021-09-01 22:59:10|22259.04|22139.04|22259.93|22139.93|22260.02|22140.02|22258.58|22138.58|10
1630537160000|2021-09-01 22:59:20|22259.95|22139.95|22258.84|22138.84|22261.54|22141.54|22258.84|22138.84|10
1630537170000|2021-09-01 22:59:30|22258.93|22138.93|22256.67|22136.67|22258.93|22138.93|22256.38|22136.38|9
1630537180000|2021-09-01 22:59:40|22256.75|22136.75|22255.99|22135.99|22256.83|22136.83|22255.99|22135.99|10
1630537190000|2021-09-01 22:59:50|22256.49|22136.49|22255.85|22135.85|22257.09|22137.09|22255.85|22135.85|9
1630537200000|2021-09-01 23:00:00|22255.78|22135.78|22249.74|22129.74|22255.78|22135.78|22249.74|22129.74|10
1630537210000|2021-09-01 23:00:10|22249.79|22129.79|22244.76|22124.76|22249.79|22129.79|22244.76|22124.76|10
1630537220000|2021-09-01 23:00:20|22244.68|22124.68|22239.59|22119.59|22244.68|22124.68|22239.55|22119.55|10
1630537230000|2021-09-01 23:00:30|22238.97|22118.97|22240.63|22120.63|22240.63|22120.63|22238.97|22118.97|10
1630537240000|2021-09-01 23:00:40|22240.47|22120.47|22246.05|22126.05|22246.05|22126.05|22240.47|22120.47|10
1630537250000|2021-09-01 23:00:50|22246.59|22126.59|22251.56|22131.56|22251.56|22131.56|22246.59|22126.59|10
1630537260000|2021-09-01 23:01:00|22251.65|22131.65|22256.28|22136.28|22256.63|22136.63|22251.65|22131.65|10
1630537270000|2021-09-01 23:01:10|22257.01|22137.01|22260|22140|22260.02|22140.02|22257.01|22137.01|10
1630537280000|2021-09-01 23:01:20|22259.9|22139.9|22264.13|22144.13|22265|22145|22259.9|22139.9|10
1630537290000|2021-09-01 23:01:30|22264.31|22144.31|22266.63|22146.63|22266.63|22146.63|22264.31|22144.31|10
1630537300000|2021-09-01 23:01:40|22266.7|22146.7|22268.47|22148.47|22268.47|22148.47|22266.7|22146.7|10
1630537310000|2021-09-01 23:01:50|22269.38|22149.38|22268.77|22148.77|22270.2|22150.2|22268.05|22148.05|10
1630537320000|2021-09-01 23:02:00|22269.11|22149.11|22266.75|22146.75|22269.16|22149.16|22266.75|22146.75|10
1630537330000|2021-09-01 23:02:10|22266.31|22146.31|22265.81|22145.81|22268.23|22148.23|22263.53|22143.53|10
1630537340000|2021-09-01 23:02:20|22265.13|22145.13|22271.21|22151.21|22271.21|22151.21|22265.13|22145.13|9
1630537350000|2021-09-01 23:02:30|22271.25|22151.25|22273.14|22153.14|22273.14|22153.14|22270.28|22150.28|10
1630537360000|2021-09-01 23:02:40|22273.78|22153.78|22276.9|22156.9|22276.99|22156.99|22273.78|22153.78|10
1630537370000|2021-09-01 23:02:50|22276.91|22156.91|22278.47|22158.47|22278.47|22158.47|22275.49|22155.49|10
1630537380000|2021-09-01 23:03:00|22278.88|22158.88|22280.93|22160.93|22280.93|22160.93|22278.68|22158.68|10
1630537390000|2021-09-01 23:03:10|22280.74|22160.74|22279.96|22159.96|22281.48|22161.48|22279.96|22159.96|9
1630537400000|2021-09-01 23:03:20|22280.1|22160.1|22281.97|22161.97|22283.22|22163.22|22280.1|22160.1|10
1630537410000|2021-09-01 23:03:30|22282.02|22162.02|22282.75|22162.75|22282.75|22162.75|22282.02|22162.02|9
1630537420000|2021-09-01 23:03:40|22282.84|22162.84|22280.55|22160.55|22282.87|22162.87|22280.55|22160.55|10
1630537430000|2021-09-01 23:03:50|22281.13|22161.13|22279|22159|22281.49|22161.49|22279|22159|10
1630537440000|2021-09-01 23:04:00|22279.17|22159.17|22279.71|22159.71|22280.02|22160.02|22279.17|22159.17|9
1630537450000|2021-09-01 23:04:10|22279.74|22159.74|22278.24|22158.24|22281.13|22161.13|22278.24|22158.24|10
1630537460000|2021-09-01 23:04:20|22278.12|22158.12|22283.67|22163.67|22283.67|22163.67|22278.12|22158.12|10
1630537470000|2021-09-01 23:04:30|22283.61|22163.61|22285.84|22165.84|22286.68|22166.68|22283.61|22163.61|10
1630537480000|2021-09-01 23:04:40|22286.65|22166.65|22287.25|22167.25|22287.25|22167.25|22286.08|22166.08|10
1630537490000|2021-09-01 23:04:50|22286.6|22166.6|22287.42|22167.42|22287.42|22167.42|22286.6|22166.6|10
1630537500000|2021-09-01 23:05:00|22286.71|22166.71|22288.85|22168.85|22288.85|22168.85|22285.24|22165.24|9
1630537510000|2021-09-01 23:05:10|22287.89|22167.89|22289.3|22169.3|22289.3|22169.3|22287.01|22167.01|10
1630537520000|2021-09-01 23:05:20|22290.57|22170.57|22292.27|22172.27|22292.27|22172.27|22288.97|22168.97|10
1630537530000|2021-09-01 23:05:30|22293.31|22173.31|22294.35|22174.35|22294.35|22174.35|22293.31|22173.31|9
1630537540000|2021-09-01 23:05:40|22294.57|22174.57|22295.57|22175.57|22296.63|22176.63|22294.57|22174.57|10
1630537550000|2021-09-01 23:05:50|22295.68|22175.68|22301.22|22181.22|22301.56|22181.56|22295.68|22175.68|10
1630537560000|2021-09-01 23:06:00|22301.42|22181.42|22306.1|22186.1|22306.1|22186.1|22301.42|22181.42|10
1630537570000|2021-09-01 23:06:10|22305.8|22185.8|22312.07|22192.07|22312.07|22192.07|22305.04|22185.04|10
1630537580000|2021-09-01 23:06:20|22312.24|22192.24|22318.96|22198.96|22318.96|22198.96|22312.24|22192.24|10
1630537590000|2021-09-01 23:06:30|22321.03|22201.03|22322.5|22202.5|22322.89|22202.89|22321.03|22201.03|10
1630537600000|2021-09-01 23:06:40|22322.62|22202.62|22323.24|22203.24|22324.2|22204.2|22322.62|22202.62|10
1630537610000|2021-09-01 23:06:50|22323.95|22203.95|22324.06|22204.06|22325.21|22205.21|22323.95|22203.95|10
1630537620000|2021-09-01 23:07:00|22324.62|22204.62|22321.54|22201.54|22324.62|22204.62|22321.54|22201.54|10
1630537630000|2021-09-01 23:07:10|22321.16|22201.16|22320.57|22200.57|22323.73|22203.73|22320.57|22200.57|10
1630537640000|2021-09-01 23:07:20|22319.84|22199.84|22318.79|22198.79|22319.84|22199.84|22317.89|22197.89|10
1630537650000|2021-09-01 23:07:30|22318.99|22198.99|22325.2|22205.2|22325.97|22205.97|22318.99|22198.99|10
1630537660000|2021-09-01 23:07:40|22325.73|22205.73|22331.45|22211.45|22331.45|22211.45|22325.73|22205.73|10
1630537670000|2021-09-01 23:07:50|22331.38|22211.38|22326.82|22206.82|22331.38|22211.38|22326.82|22206.82|10
1630537680000|2021-09-01 23:08:00|22326.88|22206.88|22326.95|22206.95|22327.35|22207.35|22326.53|22206.53|10
1630537690000|2021-09-01 23:08:10|22326.76|22206.76|22331.26|22211.26|22332.14|22212.14|22326.76|22206.76|10
1630537700000|2021-09-01 23:08:20|22330.58|22210.58|22327.22|22207.22|22330.58|22210.58|22325.18|22205.18|10
1630537710000|2021-09-01 23:08:30|22327.53|22207.53|22327.27|22207.27|22327.67|22207.67|22326.04|22206.04|10
1630537720000|2021-09-01 23:08:40|22328.8|22208.8|22327.05|22207.05|22328.8|22208.8|22326.5|22206.5|10
1630537730000|2021-09-01 23:08:50|22327.55|22207.55|22324.62|22204.62|22327.55|22207.55|22324.62|22204.62|10
1630537740000|2021-09-01 23:09:00|22324.63|22204.63|22321.06|22201.06|22324.63|22204.63|22321.06|22201.06|10
1630537750000|2021-09-01 23:09:10|22320.84|22200.84|22318.63|22198.63|22320.84|22200.84|22318.63|22198.63|10
1630537760000|2021-09-01 23:09:20|22318.95|22198.95|22318.22|22198.22|22318.95|22198.95|22317.85|22197.85|10
1630537770000|2021-09-01 23:09:30|22318.85|22198.85|22320.51|22200.51|22320.51|22200.51|22318.45|22198.45|9
1630537780000|2021-09-01 23:09:40|22320.48|22200.48|22319.41|22199.41|22320.86|22200.86|22319.13|22199.13|9
1630537790000|2021-09-01 23:09:50|22319.25|22199.25|22326.31|22206.31|22326.31|22206.31|22319.25|22199.25|10
1630537800000|2021-09-01 23:10:00|22326.52|22206.52|22326.79|22206.79|22328.14|22208.14|22326.34|22206.34|9
1630537810000|2021-09-01 23:10:10|22327.68|22207.68|22329.93|22209.93|22329.93|22209.93|22327.68|22207.68|10
1630537820000|2021-09-01 23:10:20|22328.69|22208.69|22328.63|22208.63|22329.16|22209.16|22328.15|22208.15|10
1630537830000|2021-09-01 23:10:30|22330.22|22210.22|22327.74|22207.74|22330.74|22210.74|22327.47|22207.47|10
1630537840000|2021-09-01 23:10:40|22327.47|22207.47|22328.15|22208.15|22328.15|22208.15|22326.39|22206.39|10
1630537850000|2021-09-01 23:10:50|22328.53|22208.53|22324.82|22204.82|22328.53|22208.53|22324.82|22204.82|10
1630537860000|2021-09-01 23:11:00|22323.34|22203.34|22317.26|22197.26|22323.34|22203.34|22317.24|22197.24|10
1630537870000|2021-09-01 23:11:10|22317.8|22197.8|22321.56|22201.56|22321.56|22201.56|22317.44|22197.44|10
1630537880000|2021-09-01 23:11:20|22321.54|22201.54|22325.21|22205.21|22325.21|22205.21|22321.54|22201.54|10
1630537890000|2021-09-01 23:11:30|22325.06|22205.06|22323.92|22203.92|22325.06|22205.06|22323.92|22203.92|10
1630537900000|2021-09-01 23:11:40|22324.22|22204.22|22323.95|22203.95|22324.4|22204.4|22323.5|22203.5|9
1630537910000|2021-09-01 23:11:50|22325.38|22205.38|22324.07|22204.07|22325.98|22205.98|22324.07|22204.07|10
1630537920000|2021-09-01 23:12:00|22324.62|22204.62|22324|22204|22324.62|22204.62|22322.62|22202.62|10
1630537930000|2021-09-01 23:12:10|22322.75|22202.75|22321.25|22201.25|22322.75|22202.75|22321.11|22201.11|10
1630537940000|2021-09-01 23:12:20|22321.12|22201.12|22320.92|22200.92|22321.12|22201.12|22320.15|22200.15|10
1630537950000|2021-09-01 23:12:30|22321.06|22201.06|22323.67|22203.67|22323.67|22203.67|22321.06|22201.06|10
1630537960000|2021-09-01 23:12:40|22325.39|22205.39|22330.7|22210.7|22330.7|22210.7|22325.39|22205.39|10
1630537970000|2021-09-01 23:12:50|22330.57|22210.57|22331.03|22211.03|22331.14|22211.14|22329.88|22209.88|10
1630537980000|2021-09-01 23:13:00|22331.38|22211.38|22333.64|22213.64|22334.08|22214.08|22331.38|22211.38|10
1630537990000|2021-09-01 23:13:10|22333.61|22213.61|22334.18|22214.18|22335.79|22215.79|22333.61|22213.61|10
1630538000000|2021-09-01 23:13:20|22334.24|22214.24|22338.2|22218.2|22338.99|22218.99|22334.24|22214.24|10
1630538010000|2021-09-01 23:13:30|22338.48|22218.48|22340.9|22220.9|22340.92|22220.92|22338.44|22218.44|10
1630538020000|2021-09-01 23:13:40|22340.98|22220.98|22343.6|22223.6|22344.44|22224.44|22340.98|22220.98|9
1630538030000|2021-09-01 23:13:50|22343.22|22223.22|22342.94|22222.94|22343.22|22223.22|22341.91|22221.91|10
1630538040000|2021-09-01 23:14:00|22343.4|22223.4|22343.11|22223.11|22343.4|22223.4|22341.49|22221.49|10
1630538050000|2021-09-01 23:14:10|22343.25|22223.25|22344.71|22224.71|22344.71|22224.71|22343.25|22223.25|10
1630538060000|2021-09-01 23:14:20|22346.72|22226.72|22350.27|22230.27|22350.48|22230.48|22346.72|22226.72|9
1630538070000|2021-09-01 23:14:30|22350.38|22230.38|22355.34|22235.34|22355.34|22235.34|22350.38|22230.38|10
1630538080000|2021-09-01 23:14:40|22355.31|22235.31|22355.14|22235.14|22355.33|22235.33|22353.48|22233.48|10
1630538090000|2021-09-01 23:14:50|22356.4|22236.4|22357.82|22237.82|22357.82|22237.82|22355.61|22235.61|10
1630538100000|2021-09-01 23:15:00|22357.49|22237.49|22360.44|22240.44|22360.69|22240.69|22357.33|22237.33|10
1630538110000|2021-09-01 23:15:10|22360.42|22240.42|22361.78|22241.78|22361.78|22241.78|22360.42|22240.42|10
1630538120000|2021-09-01 23:15:20|22362.93|22242.93|22367.3|22247.3|22367.42|22247.42|22362.86|22242.86|10
1630538130000|2021-09-01 23:15:30|22366.93|22246.93|22373.09|22253.09|22373.09|22253.09|22366.93|22246.93|10
1630538140000|2021-09-01 23:15:40|22373.37|22253.37|22377.95|22257.95|22377.95|22257.95|22373.37|22253.37|10
1630538150000|2021-09-01 23:15:50|22378.08|22258.08|22380.51|22260.51|22380.51|22260.51|22378.08|22258.08|9
1630538160000|2021-09-01 23:16:00|22380.93|22260.93|22381.64|22261.64|22382.54|22262.54|22380.93|22260.93|9
1630538170000|2021-09-01 23:16:10|22382.08|22262.08|22378.29|22258.29|22382.08|22262.08|22378.29|22258.29|10
1630538180000|2021-09-01 23:16:20|22378.61|22258.61|22380.96|22260.96|22380.96|22260.96|22378.43|22258.43|10
1630538190000|2021-09-01 23:16:30|22380.59|22260.59|22381.03|22261.03|22381.23|22261.23|22379.89|22259.89|10
1630538200000|2021-09-01 23:16:40|22380.16|22260.16|22380.25|22260.25|22380.61|22260.61|22379.59|22259.59|10
1630538210000|2021-09-01 23:16:50|22380.48|22260.48|22381.39|22261.39|22381.79|22261.79|22380.48|22260.48|9
1630538220000|2021-09-01 23:17:00|22381.34|22261.34|22377.1|22257.1|22381.34|22261.34|22377.01|22257.01|10
1630538230000|2021-09-01 23:17:10|22377.26|22257.26|22377.12|22257.12|22377.26|22257.26|22376.43|22256.43|10
1630538240000|2021-09-01 23:17:20|22376.93|22256.93|22376.64|22256.64|22377.43|22257.43|22376.13|22256.13|10
1630538250000|2021-09-01 23:17:30|22375.37|22255.37|22376.64|22256.64|22376.64|22256.64|22374.93|22254.93|9
1630538260000|2021-09-01 23:17:40|22377.09|22257.09|22379.04|22259.04|22379.53|22259.53|22377.09|22257.09|9
1630538270000|2021-09-01 23:17:50|22379.64|22259.64|22381.44|22261.44|22381.44|22261.44|22379.64|22259.64|10
1630538280000|2021-09-01 23:18:00|22381.4|22261.4|22379.66|22259.66|22381.77|22261.77|22379.62|22259.62|9
1630538290000|2021-09-01 23:18:10|22379.77|22259.77|22378.81|22258.81|22379.77|22259.77|22378.66|22258.66|10
1630538300000|2021-09-01 23:18:20|22378.79|22258.79|22374.96|22254.96|22378.79|22258.79|22374.96|22254.96|10
1630538310000|2021-09-01 23:18:30|22374.64|22254.64|22370.31|22250.31|22374.64|22254.64|22370.17|22250.17|10
1630538320000|2021-09-01 23:18:40|22370.27|22250.27|22369.4|22249.4|22370.81|22250.81|22369.21|22249.21|10
1630538330000|2021-09-01 23:18:50|22369.39|22249.39|22368.81|22248.81|22369.45|22249.45|22368.14|22248.14|9
1630538340000|2021-09-01 23:19:00|22368.62|22248.62|22367.13|22247.13|22368.62|22248.62|22366.21|22246.21|10
1630538350000|2021-09-01 23:19:10|22367.31|22247.31|22365.76|22245.76|22367.31|22247.31|22365.41|22245.41|9
1630538360000|2021-09-01 23:19:20|22365.08|22245.08|22361.45|22241.45|22365.08|22245.08|22361.45|22241.45|10
1630538370000|2021-09-01 23:19:30|22362.37|22242.37|22360.24|22240.24|22363.61|22243.61|22360.24|22240.24|10
1630538380000|2021-09-01 23:19:40|22360.46|22240.46|22355.26|22235.26|22360.46|22240.46|22355.2|22235.2|10
1630538390000|2021-09-01 23:19:50|22354.63|22234.63|22351.67|22231.67|22354.89|22234.89|22351.67|22231.67|9
1630538400000|2021-09-01 23:20:00|22352.11|22232.11|22352.06|22232.06|22353.51|22233.51|22350.8|22230.8|10
1630538410000|2021-09-01 23:20:10|22350.74|22230.74|22351.59|22231.59|22351.59|22231.59|22349.94|22229.94|9
1630538420000|2021-09-01 23:20:20|22350.61|22230.61|22348.67|22228.67|22350.61|22230.61|22348.67|22228.67|10
1630538430000|2021-09-01 23:20:30|22348.19|22228.19|22342.24|22222.24|22348.19|22228.19|22342.24|22222.24|9
1630538440000|2021-09-01 23:20:40|22342.73|22222.73|22339.07|22219.07|22342.73|22222.73|22339.07|22219.07|10
1630538450000|2021-09-01 23:20:50|22338.87|22218.87|22337.05|22217.05|22338.87|22218.87|22337.05|22217.05|10
1630538460000|2021-09-01 23:21:00|22336.94|22216.94|22335.62|22215.62|22336.94|22216.94|22335.62|22215.62|9
1630538470000|2021-09-01 23:21:10|22335.43|22215.43|22332.01|22212.01|22335.43|22215.43|22332.01|22212.01|10
1630538480000|2021-09-01 23:21:20|22331.92|22211.92|22328.77|22208.77|22331.92|22211.92|22328.58|22208.58|9
1630538490000|2021-09-01 23:21:30|22329.04|22209.04|22327.9|22207.9|22330.95|22210.95|22326.36|22206.36|10
1630538500000|2021-09-01 23:21:40|22327.85|22207.85|22328.9|22208.9|22329.59|22209.59|22327.43|22207.43|10
1630538510000|2021-09-01 23:21:50|22329.92|22209.92|22328.91|22208.91|22330.1|22210.1|22328.64|22208.64|9
1630538520000|2021-09-01 23:22:00|22328.75|22208.75|22329.71|22209.71|22329.71|22209.71|22326.8|22206.8|10
1630538530000|2021-09-01 23:22:10|22331.54|22211.54|22332.31|22212.31|22332.31|22212.31|22331.27|22211.27|10
1630538540000|2021-09-01 23:22:20|22332.67|22212.67|22330.54|22210.54|22332.87|22212.87|22330.54|22210.54|10
1630538550000|2021-09-01 23:22:30|22330.89|22210.89|22332.64|22212.64|22332.88|22212.88|22330.89|22210.89|10
1630538560000|2021-09-01 23:22:40|22332.42|22212.42|22328.93|22208.93|22332.42|22212.42|22328.93|22208.93|10
1630538570000|2021-09-01 23:22:50|22329.43|22209.43|22323.72|22203.72|22329.43|22209.43|22323.72|22203.72|10
1630538580000|2021-09-01 23:23:00|22323.29|22203.29|22320.95|22200.95|22323.57|22203.57|22320.95|22200.95|10
1630538590000|2021-09-01 23:23:10|22319.41|22199.41|22313.52|22193.52|22319.49|22199.49|22313.52|22193.52|10
1630538600000|2021-09-01 23:23:20|22312.52|22192.52|22311.12|22191.12|22315.03|22195.03|22311.12|22191.12|10
1630538610000|2021-09-01 23:23:30|22312.62|22192.62|22311.21|22191.21|22312.62|22192.62|22311.21|22191.21|10
1630538620000|2021-09-01 23:23:40|22311.08|22191.08|22309.97|22189.97|22311.44|22191.44|22309.41|22189.41|10
1630538630000|2021-09-01 23:23:50|22310.09|22190.09|22312.5|22192.5|22312.5|22192.5|22309.8|22189.8|10
1630538640000|2021-09-01 23:24:00|22312.4|22192.4|22321.77|22201.77|22321.77|22201.77|22312.19|22192.19|10
1630538650000|2021-09-01 23:24:10|22322.64|22202.64|22333.47|22213.47|22333.47|22213.47|22322.64|22202.64|10
1630538660000|2021-09-01 23:24:20|22332.92|22212.92|22330.54|22210.54|22333.31|22213.31|22329.37|22209.37|10
1630538670000|2021-09-01 23:24:30|22331.1|22211.1|22331.21|22211.21|22333.38|22213.38|22330.86|22210.86|10
1630538680000|2021-09-01 23:24:40|22331.2|22211.2|22330.04|22210.04|22332.17|22212.17|22330.04|22210.04|10
1630538690000|2021-09-01 23:24:50|22330.74|22210.74|22327.54|22207.54|22330.74|22210.74|22327.54|22207.54|10
1630538700000|2021-09-01 23:25:00|22327.56|22207.56|22326.26|22206.26|22327.56|22207.56|22326.26|22206.26|10
1630538710000|2021-09-01 23:25:10|22326.66|22206.66|22332.28|22212.28|22332.28|22212.28|22326.66|22206.66|10
1630538720000|2021-09-01 23:25:20|22331.46|22211.46|22338.03|22218.03|22338.03|22218.03|22331.38|22211.38|10
1630538730000|2021-09-01 23:25:30|22338.64|22218.64|22344.06|22224.06|22344.06|22224.06|22338.64|22218.64|10
1630538740000|2021-09-01 23:25:40|22343.91|22223.91|22351.33|22231.33|22351.33|22231.33|22343.86|22223.86|10
1630538750000|2021-09-01 23:25:50|22352.1|22232.1|22358.59|22238.59|22358.59|22238.59|22352.1|22232.1|10
1630538760000|2021-09-01 23:26:00|22359.04|22239.04|22360.68|22240.68|22360.68|22240.68|22359.04|22239.04|8
1630538770000|2021-09-01 23:26:10|22360.22|22240.22|22361.02|22241.02|22361.02|22241.02|22359.47|22239.47|10
1630538780000|2021-09-01 23:26:20|22361.46|22241.46|22363.13|22243.13|22363.17|22243.17|22361.46|22241.46|10
1630538790000|2021-09-01 23:26:30|22362.77|22242.77|22359.28|22239.28|22362.77|22242.77|22359.28|22239.28|10
1630538800000|2021-09-01 23:26:40|22358.94|22238.94|22360.92|22240.92|22360.92|22240.92|22358.33|22238.33|10
1630538810000|2021-09-01 23:26:50|22360.82|22240.82|22361.03|22241.03|22361.22|22241.22|22359.59|22239.59|10
1630538820000|2021-09-01 23:27:00|22361.02|22241.02|22368.23|22248.23|22368.23|22248.23|22361.02|22241.02|10
1630538830000|2021-09-01 23:27:10|22367.93|22247.93|22369.92|22249.92|22369.92|22249.92|22367.42|22247.42|9
1630538840000|2021-09-01 23:27:20|22369.94|22249.94|22369.71|22249.71|22370.36|22250.36|22369.64|22249.64|10
1630538850000|2021-09-01 23:27:30|22370.05|22250.05|22370.27|22250.27|22370.54|22250.54|22369.7|22249.7|10
1630538860000|2021-09-01 23:27:40|22370.48|22250.48|22369.63|22249.63|22370.48|22250.48|22368.52|22248.52|10
1630538870000|2021-09-01 23:27:50|22369.68|22249.68|22370.04|22250.04|22370.04|22250.04|22367.67|22247.67|9
1630538880000|2021-09-01 23:28:00|22370.63|22250.63|22372.51|22252.51|22373.27|22253.27|22370.56|22250.56|10
1630538890000|2021-09-01 23:28:10|22372|22252|22374|22254|22374|22254|22369.94|22249.94|10
1630538900000|2021-09-01 23:28:20|22373.53|22253.53|22374.49|22254.49|22375.41|22255.41|22373.53|22253.53|10
1630538910000|2021-09-01 23:28:30|22374.44|22254.44|22372.86|22252.86|22374.94|22254.94|22372.86|22252.86|10
1630538920000|2021-09-01 23:28:40|22372.74|22252.74|22371.53|22251.53|22372.74|22252.74|22371.13|22251.13|10
1630538930000|2021-09-01 23:28:50|22371.09|22251.09|22372.83|22252.83|22372.83|22252.83|22371.09|22251.09|10
1630538940000|2021-09-01 23:29:00|22373.16|22253.16|22375.53|22255.53|22375.69|22255.69|22373.16|22253.16|10
1630538950000|2021-09-01 23:29:10|22375.83|22255.83|22376.73|22256.73|22376.73|22256.73|22375.67|22255.67|10
1630538960000|2021-09-01 23:29:20|22377.09|22257.09|22377.08|22257.08|22377.4|22257.4|22376.98|22256.98|10
1630538970000|2021-09-01 23:29:30|22376.8|22256.8|22376.31|22256.31|22376.9|22256.9|22375.44|22255.44|9
1630538980000|2021-09-01 23:29:40|22376.23|22256.23|22376.06|22256.06|22376.23|22256.23|22375.46|22255.46|10
1630538990000|2021-09-01 23:29:50|22376.96|22256.96|22382.15|22262.15|22382.15|22262.15|22376.8|22256.8|10
1630539000000|2021-09-01 23:30:00|22382.3|22262.3|22386.97|22266.97|22387.08|22267.08|22382.02|22262.02|10
1630539010000|2021-09-01 23:30:10|22387.17|22267.17|22390.27|22270.27|22390.27|22270.27|22387.17|22267.17|10
1630539020000|2021-09-01 23:30:20|22390.15|22270.15|22395.89|22275.89|22395.89|22275.89|22390.15|22270.15|9
1630539030000|2021-09-01 23:30:30|22395.68|22275.68|22396.76|22276.76|22397.37|22277.37|22395.68|22275.68|10
1630539040000|2021-09-01 23:30:40|22397.11|22277.11|22397.36|22277.36|22397.55|22277.55|22395.48|22275.48|10
1630539050000|2021-09-01 23:30:50|22397.39|22277.39|22396.77|22276.77|22397.62|22277.62|22396.21|22276.21|10
1630539060000|2021-09-01 23:31:00|22396.81|22276.81|22401.22|22281.22|22401.22|22281.22|22396.68|22276.68|10
1630539070000|2021-09-01 23:31:10|22401.04|22281.04|22398.58|22278.58|22401.04|22281.04|22397.84|22277.84|10
1630539080000|2021-09-01 23:31:20|22398.78|22278.78|22395.33|22275.33|22398.78|22278.78|22394.98|22274.98|10
1630539090000|2021-09-01 23:31:30|22394.64|22274.64|22384.84|22264.84|22394.64|22274.64|22384.82|22264.82|10
1630539100000|2021-09-01 23:31:40|22384.02|22264.02|22380.2|22260.2|22384.02|22264.02|22380.2|22260.2|10
1630539110000|2021-09-01 23:31:50|22380.34|22260.34|22374.26|22254.26|22380.34|22260.34|22374.26|22254.26|9
1630539120000|2021-09-01 23:32:00|22373.67|22253.67|22376.41|22256.41|22376.41|22256.41|22372.75|22252.75|10
1630539130000|2021-09-01 23:32:10|22376.62|22256.62|22373.29|22253.29|22377.22|22257.22|22373.29|22253.29|10
1630539140000|2021-09-01 23:32:20|22373.97|22253.97|22367.96|22247.96|22373.97|22253.97|22367.44|22247.44|10
1630539150000|2021-09-01 23:32:30|22367.74|22247.74|22370.39|22250.39|22370.39|22250.39|22367.32|22247.32|10
1630539160000|2021-09-01 23:32:40|22370.74|22250.74|22367.94|22247.94|22371.32|22251.32|22367.94|22247.94|10
1630539170000|2021-09-01 23:32:50|22367.7|22247.7|22366.37|22246.37|22368.41|22248.41|22366.05|22246.05|10
1630539180000|2021-09-01 23:33:00|22366.34|22246.34|22363.83|22243.83|22366.79|22246.79|22363.83|22243.83|9
1630539190000|2021-09-01 23:33:10|22364.02|22244.02|22364.84|22244.84|22364.97|22244.97|22363.99|22243.99|10
1630539200000|2021-09-01 23:33:20|22364.63|22244.63|22368.84|22248.84|22370.02|22250.02|22364.6|22244.6|10
1630539210000|2021-09-01 23:33:30|22369.23|22249.23|22372.26|22252.26|22372.89|22252.89|22369.23|22249.23|9
1630539220000|2021-09-01 23:33:40|22372.33|22252.33|22377.1|22257.1|22377.1|22257.1|22372.24|22252.24|10
1630539230000|2021-09-01 23:33:50|22377.21|22257.21|22377.37|22257.37|22377.94|22257.94|22377.19|22257.19|10
1630539240000|2021-09-01 23:34:00|22377.55|22257.55|22377.41|22257.41|22377.55|22257.55|22375.88|22255.88|9
1630539250000|2021-09-01 23:34:10|22377.16|22257.16|22377.07|22257.07|22377.16|22257.16|22375.43|22255.43|9
1630539260000|2021-09-01 23:34:20|22376.96|22256.96|22371.57|22251.57|22376.96|22256.96|22370.49|22250.49|10
1630539270000|2021-09-01 23:34:30|22372.01|22252.01|22367.12|22247.12|22372.01|22252.01|22367.12|22247.12|10
1630539280000|2021-09-01 23:34:40|22366.8|22246.8|22358.68|22238.68|22366.8|22246.8|22358.68|22238.68|10
1630539290000|2021-09-01 23:34:50|22358.54|22238.54|22357.61|22237.61|22358.57|22238.57|22357.57|22237.57|10
1630539300000|2021-09-01 23:35:00|22357.71|22237.71|22358.06|22238.06|22359.34|22239.34|22357.58|22237.58|9
1630539310000|2021-09-01 23:35:10|22358.25|22238.25|22359.03|22239.03|22360.06|22240.06|22358.13|22238.13|10
1630539320000|2021-09-01 23:35:20|22358.58|22238.58|22359.37|22239.37|22359.37|22239.37|22357.98|22237.98|10
1630539330000|2021-09-01 23:35:30|22359.36|22239.36|22357.54|22237.54|22359.41|22239.41|22357.54|22237.54|9
1630539340000|2021-09-01 23:35:40|22357.77|22237.77|22360.19|22240.19|22360.19|22240.19|22357.37|22237.37|10
1630539350000|2021-09-01 23:35:50|22361.06|22241.06|22358.86|22238.86|22363.34|22243.34|22358.86|22238.86|10
1630539360000|2021-09-01 23:36:00|22358.64|22238.64|22357.16|22237.16|22358.64|22238.64|22357.16|22237.16|10
1630539370000|2021-09-01 23:36:10|22356.2|22236.2|22350.24|22230.24|22356.69|22236.69|22350.24|22230.24|10
1630539380000|2021-09-01 23:36:20|22350.61|22230.61|22349.21|22229.21|22350.61|22230.61|22349.18|22229.18|10
1630539390000|2021-09-01 23:36:30|22349.55|22229.55|22350.52|22230.52|22350.52|22230.52|22349.35|22229.35|10
1630539400000|2021-09-01 23:36:40|22351.14|22231.14|22348.4|22228.4|22351.36|22231.36|22347.22|22227.22|10
1630539410000|2021-09-01 23:36:50|22350.19|22230.19|22339.65|22219.65|22350.19|22230.19|22339.65|22219.65|10
1630539420000|2021-09-01 23:37:00|22337.61|22217.61|22335.35|22215.35|22337.83|22217.83|22334.6|22214.6|10
1630539430000|2021-09-01 23:37:10|22335.39|22215.39|22333.06|22213.06|22335.53|22215.53|22332.91|22212.91|10
1630539440000|2021-09-01 23:37:20|22333.29|22213.29|22336.21|22216.21|22336.21|22216.21|22333.29|22213.29|9
1630539450000|2021-09-01 23:37:30|22336.24|22216.24|22336.46|22216.46|22338.89|22218.89|22336.24|22216.24|10
1630539460000|2021-09-01 23:37:40|22336.63|22216.63|22338.65|22218.65|22338.65|22218.65|22336.63|22216.63|10
1630539470000|2021-09-01 23:37:50|22338.36|22218.36|22339.74|22219.74|22340|22220|22338.36|22218.36|10
1630539480000|2021-09-01 23:38:00|22339.85|22219.85|22338.42|22218.42|22339.85|22219.85|22337.35|22217.35|10
1630539490000|2021-09-01 23:38:10|22338.32|22218.32|22343.52|22223.52|22345|22225|22338.32|22218.32|10
1630539500000|2021-09-01 23:38:20|22344.06|22224.06|22348.56|22228.56|22348.56|22228.56|22344.06|22224.06|10
1630539510000|2021-09-01 23:38:30|22348.37|22228.37|22352.2|22232.2|22352.2|22232.2|22348.37|22228.37|10
1630539520000|2021-09-01 23:38:40|22351.91|22231.91|22349.91|22229.91|22352.04|22232.04|22349.79|22229.79|10
1630539530000|2021-09-01 23:38:50|22350.08|22230.08|22348.57|22228.57|22350.61|22230.61|22348.57|22228.57|9
1630539540000|2021-09-01 23:39:00|22348.69|22228.69|22349.69|22229.69|22349.69|22229.69|22348.69|22228.69|10
1630539550000|2021-09-01 23:39:10|22349.29|22229.29|22348.57|22228.57|22350.38|22230.38|22348.57|22228.57|9
1630539560000|2021-09-01 23:39:20|22348.73|22228.73|22348.87|22228.87|22349.93|22229.93|22347.95|22227.95|9
1630539570000|2021-09-01 23:39:30|22348.63|22228.63|22347.78|22227.78|22348.63|22228.63|22346.24|22226.24|9
1630539580000|2021-09-01 23:39:40|22348.42|22228.42|22349.62|22229.62|22350.12|22230.12|22347.84|22227.84|10
1630539590000|2021-09-01 23:39:50|22350.71|22230.71|22348.93|22228.93|22350.71|22230.71|22348.82|22228.82|10
1630539600000|2021-09-01 23:40:00|22348.4|22228.4|22348.57|22228.57|22348.57|22228.57|22347.07|22227.07|10
1630539610000|2021-09-01 23:40:10|22348.64|22228.64|22349.02|22229.02|22349.02|22229.02|22347.53|22227.53|10
1630539620000|2021-09-01 23:40:20|22347.83|22227.83|22350.91|22230.91|22350.91|22230.91|22347.83|22227.83|10
1630539630000|2021-09-01 23:40:30|22351.06|22231.06|22350.57|22230.57|22351.09|22231.09|22350.57|22230.57|10
1630539640000|2021-09-01 23:40:40|22350.25|22230.25|22346.95|22226.95|22350.25|22230.25|22346.95|22226.95|10
1630539650000|2021-09-01 23:40:50|22347.4|22227.4|22340.43|22220.43|22347.78|22227.78|22340.43|22220.43|10
1630539660000|2021-09-01 23:41:00|22340.23|22220.23|22335.37|22215.37|22340.23|22220.23|22335.27|22215.27|10
1630539670000|2021-09-01 23:41:10|22335.26|22215.26|22335.62|22215.62|22335.76|22215.76|22334.33|22214.33|10
1630539680000|2021-09-01 23:41:20|22335.58|22215.58|22332.22|22212.22|22335.58|22215.58|22332.22|22212.22|10
1630539690000|2021-09-01 23:41:30|22328.41|22208.41|22325.26|22205.26|22329.32|22209.32|22324.99|22204.99|10
1630539700000|2021-09-01 23:41:40|22325.2|22205.2|22321.14|22201.14|22325.2|22205.2|22321.14|22201.14|10
1630539710000|2021-09-01 23:41:50|22321.06|22201.06|22318.95|22198.95|22321.06|22201.06|22318.38|22198.38|10
1630539720000|2021-09-01 23:42:00|22319.12|22199.12|22319.05|22199.05|22319.24|22199.24|22318.92|22198.92|9
1630539730000|2021-09-01 23:42:10|22319.69|22199.69|22317.68|22197.68|22320.27|22200.27|22317.68|22197.68|10
1630539740000|2021-09-01 23:42:20|22317.02|22197.02|22318.6|22198.6|22319.21|22199.21|22317.02|22197.02|10
1630539750000|2021-09-01 23:42:30|22318.54|22198.54|22316.27|22196.27|22318.94|22198.94|22316.17|22196.17|10
1630539760000|2021-09-01 23:42:40|22315.75|22195.75|22312.66|22192.66|22315.75|22195.75|22312.66|22192.66|10
1630539770000|2021-09-01 23:42:50|22311.68|22191.68|22304.92|22184.92|22312|22192|22304.84|22184.84|10
1630539780000|2021-09-01 23:43:00|22305.14|22185.14|22304.66|22184.66|22305.14|22185.14|22303.87|22183.87|10
1630539790000|2021-09-01 23:43:10|22304.68|22184.68|22308.07|22188.07|22308.07|22188.07|22304.68|22184.68|10
1630539800000|2021-09-01 23:43:20|22309.91|22189.91|22310.47|22190.47|22310.47|22190.47|22309.83|22189.83|9
1630539810000|2021-09-01 23:43:30|22310.91|22190.91|22313.13|22193.13|22313.13|22193.13|22310.82|22190.82|10
1630539820000|2021-09-01 23:43:40|22313.36|22193.36|22317.55|22197.55|22317.55|22197.55|22313.25|22193.25|10
1630539830000|2021-09-01 23:43:50|22318.05|22198.05|22319.47|22199.47|22319.56|22199.56|22318.05|22198.05|10
1630539840000|2021-09-01 23:44:00|22319.67|22199.67|22321.48|22201.48|22322.94|22202.94|22319.67|22199.67|9
1630539850000|2021-09-01 23:44:10|22321.52|22201.52|22326.1|22206.1|22326.1|22206.1|22321.17|22201.17|10
1630539860000|2021-09-01 23:44:20|22326.33|22206.33|22331.45|22211.45|22331.45|22211.45|22326.33|22206.33|10
1630539870000|2021-09-01 23:44:30|22331.22|22211.22|22332.1|22212.1|22332.44|22212.44|22330.69|22210.69|9
1630539880000|2021-09-01 23:44:40|22332.56|22212.56|22333.77|22213.77|22333.77|22213.77|22332.56|22212.56|10
1630539890000|2021-09-01 23:44:50|22332.47|22212.47|22333.17|22213.17|22333.17|22213.17|22332.26|22212.26|10
1630539900000|2021-09-01 23:45:00|22333.39|22213.39|22333.95|22213.95|22333.98|22213.98|22333.27|22213.27|10
1630539910000|2021-09-01 23:45:10|22333.64|22213.64|22337.56|22217.56|22337.56|22217.56|22333.64|22213.64|10
1630539920000|2021-09-01 23:45:20|22338.33|22218.33|22340.44|22220.44|22340.73|22220.73|22338.33|22218.33|10
1630539930000|2021-09-01 23:45:30|22340.63|22220.63|22346.5|22226.5|22346.5|22226.5|22340.63|22220.63|10
1630539940000|2021-09-01 23:45:40|22346.51|22226.51|22352.18|22232.18|22352.18|22232.18|22346.51|22226.51|10
1630539950000|2021-09-01 23:45:50|22354.44|22234.44|22355.42|22235.42|22355.42|22235.42|22354.44|22234.44|10
1630539960000|2021-09-01 23:46:00|22355.61|22235.61|22356.97|22236.97|22358.2|22238.2|22355.44|22235.44|10
1630539970000|2021-09-01 23:46:10|22357.26|22237.26|22354.72|22234.72|22357.26|22237.26|22354.72|22234.72|10
1630539980000|2021-09-01 23:46:20|22354.24|22234.24|22355.62|22235.62|22355.69|22235.69|22354.14|22234.14|10
1630539990000|2021-09-01 23:46:30|22355.7|22235.7|22360.67|22240.67|22360.67|22240.67|22355.7|22235.7|10
1630540000000|2021-09-01 23:46:40|22360.84|22240.84|22360.92|22240.92|22361.47|22241.47|22359.7|22239.7|10
1630540010000|2021-09-01 23:46:50|22360.86|22240.86|22361.62|22241.62|22361.82|22241.82|22360.44|22240.44|8
1630540020000|2021-09-01 23:47:00|22361.38|22241.38|22363.14|22243.14|22363.14|22243.14|22360.97|22240.97|10
1630540030000|2021-09-01 23:47:10|22363.47|22243.47|22365.51|22245.51|22365.51|22245.51|22363.47|22243.47|10
1630540040000|2021-09-01 23:47:20|22365.46|22245.46|22374.06|22254.06|22374.42|22254.42|22365.46|22245.46|10
1630540050000|2021-09-01 23:47:30|22373.58|22253.58|22373.21|22253.21|22375.68|22255.68|22373.21|22253.21|10
1630540060000|2021-09-01 23:47:40|22373.79|22253.79|22377.35|22257.35|22377.35|22257.35|22371.76|22251.76|10
1630540070000|2021-09-01 23:47:50|22377.27|22257.27|22379.95|22259.95|22379.95|22259.95|22377.27|22257.27|10
1630540080000|2021-09-01 23:48:00|22379.94|22259.94|22380.93|22260.93|22381.9|22261.9|22379.9|22259.9|10
1630540090000|2021-09-01 23:48:10|22379.91|22259.91|22382.4|22262.4|22382.76|22262.76|22379.91|22259.91|10
1630540100000|2021-09-01 23:48:20|22380.9|22260.9|22392.52|22272.52|22392.52|22272.52|22380.9|22260.9|10
1630540110000|2021-09-01 23:48:30|22391.02|22271.02|22397.9|22277.9|22397.9|22277.9|22391.02|22271.02|10
1630540120000|2021-09-01 23:48:40|22397.53|22277.53|22402.37|22282.37|22403.2|22283.2|22397.38|22277.38|9
1630540130000|2021-09-01 23:48:50|22402.44|22282.44|22405.24|22285.24|22405.37|22285.37|22402.44|22282.44|10
1630540140000|2021-09-01 23:49:00|22404.9|22284.9|22405.46|22285.46|22405.75|22285.75|22404.74|22284.74|9
1630540150000|2021-09-01 23:49:10|22404.88|22284.88|22406.5|22286.5|22406.74|22286.74|22404.82|22284.82|10
1630540160000|2021-09-01 23:49:20|22406.36|22286.36|22405.24|22285.24|22406.82|22286.82|22405.24|22285.24|10
1630540170000|2021-09-01 23:49:30|22404.25|22284.25|22402.43|22282.43|22404.25|22284.25|22401.16|22281.16|10
1630540180000|2021-09-01 23:49:40|22400.95|22280.95|22402.71|22282.71|22402.97|22282.97|22400.95|22280.95|10
1630540190000|2021-09-01 23:49:50|22402.57|22282.57|22399.72|22279.72|22402.57|22282.57|22399.72|22279.72|10
1630540200000|2021-09-01 23:50:00|22399.68|22279.68|22398.38|22278.38|22399.68|22279.68|22397.55|22277.55|9
1630540210000|2021-09-01 23:50:10|22398.26|22278.26|22399.55|22279.55|22399.69|22279.69|22398.26|22278.26|10
1630540220000|2021-09-01 23:50:20|22399.51|22279.51|22394.39|22274.39|22399.51|22279.51|22394.39|22274.39|10
1630540230000|2021-09-01 23:50:30|22395.48|22275.48|22391.22|22271.22|22395.48|22275.48|22391.22|22271.22|10
1630540240000|2021-09-01 23:50:40|22390.44|22270.44|22391.09|22271.09|22391.09|22271.09|22387.69|22267.69|10
1630540250000|2021-09-01 23:50:50|22391.8|22271.8|22391.97|22271.97|22392.3|22272.3|22390.88|22270.88|9
1630540260000|2021-09-01 23:51:00|22392.3|22272.3|22396.21|22276.21|22396.21|22276.21|22392.2|22272.2|10
1630540270000|2021-09-01 23:51:10|22396.17|22276.17|22396.18|22276.18|22396.64|22276.64|22394.56|22274.56|10
1630540280000|2021-09-01 23:51:20|22396.15|22276.15|22396.09|22276.09|22397.47|22277.47|22395.82|22275.82|9
1630540290000|2021-09-01 23:51:30|22395.97|22275.97|22396.42|22276.42|22398.42|22278.42|22395.81|22275.81|10
1630540300000|2021-09-01 23:51:40|22396.57|22276.57|22396.24|22276.24|22396.85|22276.85|22396.24|22276.24|8
1630540310000|2021-09-01 23:51:50|22396.9|22276.9|22395.93|22275.93|22396.9|22276.9|22395.41|22275.41|10
1630540320000|2021-09-01 23:52:00|22396.22|22276.22|22398.27|22278.27|22398.81|22278.81|22395.16|22275.16|9
1630540330000|2021-09-01 23:52:10|22399.61|22279.61|22410.17|22290.17|22410.17|22290.17|22399.61|22279.61|9
1630540340000|2021-09-01 23:52:20|22410.54|22290.54|22409.74|22289.74|22411.43|22291.43|22409.74|22289.74|10
1630540350000|2021-09-01 23:52:30|22409.65|22289.65|22405.33|22285.33|22410.31|22290.31|22405.33|22285.33|10
1630540360000|2021-09-01 23:52:40|22405.17|22285.17|22406.94|22286.94|22407.32|22287.32|22404.7|22284.7|9
1630540370000|2021-09-01 23:52:50|22408.16|22288.16|22412.02|22292.02|22412.02|22292.02|22408.16|22288.16|10
1630540380000|2021-09-01 23:53:00|22413.07|22293.07|22414.05|22294.05|22414.41|22294.41|22412.89|22292.89|10
1630540390000|2021-09-01 23:53:10|22414.38|22294.38|22419.88|22299.88|22419.88|22299.88|22414.38|22294.38|10
1630540400000|2021-09-01 23:53:20|22420.05|22300.05|22419.79|22299.79|22420.94|22300.94|22419.75|22299.75|10
1630540410000|2021-09-01 23:53:30|22419.76|22299.76|22421.19|22301.19|22421.31|22301.31|22419.51|22299.51|9
1630540420000|2021-09-01 23:53:40|22421.61|22301.61|22419.86|22299.86|22421.61|22301.61|22419.86|22299.86|10
1630540430000|2021-09-01 23:53:50|22419.37|22299.37|22420.01|22300.01|22420.87|22300.87|22419.21|22299.21|10
1630540440000|2021-09-01 23:54:00|22419.3|22299.3|22422.77|22302.77|22422.77|22302.77|22418.86|22298.86|10
1630540450000|2021-09-01 23:54:10|22423.13|22303.13|22425.18|22305.18|22425.18|22305.18|22422.55|22302.55|10
1630540460000|2021-09-01 23:54:20|22425.28|22305.28|22424.49|22304.49|22428.4|22308.4|22424.49|22304.49|10
1630540470000|2021-09-01 23:54:30|22424.46|22304.46|22426.53|22306.53|22426.53|22306.53|22423.9|22303.9|9
1630540480000|2021-09-01 23:54:40|22426.63|22306.63|22437.21|22317.21|22437.98|22317.98|22426.63|22306.63|10
1630540490000|2021-09-01 23:54:50|22437.47|22317.47|22452.25|22332.25|22452.25|22332.25|22437.21|22317.21|10
1630540500000|2021-09-01 23:55:00|22451.77|22331.77|22461.37|22341.37|22461.37|22341.37|22449.9|22329.9|10
1630540510000|2021-09-01 23:55:10|22460.95|22340.95|22462.5|22342.5|22465.01|22345.01|22460.95|22340.95|10
1630540520000|2021-09-01 23:55:20|22461.4|22341.4|22463.67|22343.67|22465.22|22345.22|22461.03|22341.03|10
1630540530000|2021-09-01 23:55:30|22463.08|22343.08|22463.34|22343.34|22463.97|22343.97|22461.78|22341.78|10
1630540540000|2021-09-01 23:55:40|22463.26|22343.26|22461.96|22341.96|22463.26|22343.26|22460.99|22340.99|10
1630540550000|2021-09-01 23:55:50|22462.91|22342.91|22461.92|22341.92|22464.45|22344.45|22461.92|22341.92|10
1630540560000|2021-09-01 23:56:00|22462.37|22342.37|22461.73|22341.73|22464.11|22344.11|22461.56|22341.56|10
1630540570000|2021-09-01 23:56:10|22461.72|22341.72|22474.86|22354.86|22475.09|22355.09|22461.72|22341.72|10
1630540580000|2021-09-01 23:56:20|22476.1|22356.1|22480.18|22360.18|22480.18|22360.18|22476.1|22356.1|10
1630540590000|2021-09-01 23:56:30|22480.36|22360.36|22482.95|22362.95|22482.95|22362.95|22480|22360|10
1630540600000|2021-09-01 23:56:40|22483.35|22363.35|22481.4|22361.4|22483.87|22363.87|22481.4|22361.4|10
1630540610000|2021-09-01 23:56:50|22482.69|22362.69|22483.22|22363.22|22483.47|22363.47|22482.38|22362.38|10
1630540620000|2021-09-01 23:57:00|22483.99|22363.99|22482.36|22362.36|22484.58|22364.58|22482.36|22362.36|10
1630540630000|2021-09-01 23:57:10|22482.45|22362.45|22487.18|22367.18|22487.63|22367.63|22482.45|22362.45|10
1630540640000|2021-09-01 23:57:20|22488.3|22368.3|22499.8|22379.8|22499.8|22379.8|22487.96|22367.96|10
1630540650000|2021-09-01 23:57:30|22501.09|22381.09|22516.38|22396.38|22516.38|22396.38|22501.09|22381.09|9
1630540660000|2021-09-01 23:57:40|22520.2|22400.2|22522.82|22402.82|22522.82|22402.82|22519.13|22399.13|10
1630540670000|2021-09-01 23:57:50|22523.01|22403.01|22524.43|22404.43|22525.27|22405.27|22523.01|22403.01|10
1630540680000|2021-09-01 23:58:00|22524.83|22404.83|22526.93|22406.93|22526.93|22406.93|22521.97|22401.97|10
1630540690000|2021-09-01 23:58:10|22527.15|22407.15|22528.99|22408.99|22528.99|22408.99|22525.76|22405.76|10
1630540700000|2021-09-01 23:58:20|22528.48|22408.48|22526.87|22406.87|22530.73|22410.73|22526.87|22406.87|10
1630540710000|2021-09-01 23:58:30|22523.73|22403.73|22514.75|22394.75|22523.73|22403.73|22514.16|22394.16|10
1630540720000|2021-09-01 23:58:40|22514.65|22394.65|22509.89|22389.89|22514.81|22394.81|22509.89|22389.89|10
1630540730000|2021-09-01 23:58:50|22510.58|22390.58|22512.14|22392.14|22512.41|22392.41|22510.58|22390.58|10
1630540740000|2021-09-01 23:59:00|22511.56|22391.56|22518.45|22398.45|22518.45|22398.45|22511.56|22391.56|10
1630540750000|2021-09-01 23:59:10|22519.03|22399.03|22518.97|22398.97|22519.79|22399.79|22516.84|22396.84|10
1630540760000|2021-09-01 23:59:20|22518.48|22398.48|22519.33|22399.33|22520.2|22400.2|22517.95|22397.95|10
1630540770000|2021-09-01 23:59:30|22518.44|22398.44|22522.67|22402.67|22524.04|22404.04|22518.44|22398.44|10
1630540780000|2021-09-01 23:59:40|22523.04|22403.04|22516.18|22396.18|22523.26|22403.26|22516.13|22396.13|10
1630540790000|2021-09-01 23:59:50|22514.27|22394.27|22511.57|22391.57|22514.27|22394.27|22511.57|22391.57|10
1630540800000|2021-09-02 00:00:00|22511.45|22391.45|22507.19|22387.19|22511.45|22391.45|22506.96|22386.96|10
1630540810000|2021-09-02 00:00:10|22505.9|22385.9|22502.22|22382.22|22505.9|22385.9|22501.25|22381.25|10
1630540820000|2021-09-02 00:00:20|22502.31|22382.31|22495.92|22375.92|22502.31|22382.31|22495.92|22375.92|10
1630540830000|2021-09-02 00:00:30|22495.4|22375.4|22491.4|22371.4|22495.4|22375.4|22489.49|22369.49|9
1630540840000|2021-09-02 00:00:40|22490.75|22370.75|22493.75|22373.75|22493.75|22373.75|22489.93|22369.93|10
1630540850000|2021-09-02 00:00:50|22492.89|22372.89|22493.46|22373.46|22494.95|22374.95|22492.71|22372.71|10
1630540860000|2021-09-02 00:01:00|22493.65|22373.65|22496.46|22376.46|22496.46|22376.46|22492.47|22372.47|10
1630540870000|2021-09-02 00:01:10|22498.04|22378.04|22501.4|22381.4|22501.46|22381.46|22498.04|22378.04|10
1630540880000|2021-09-02 00:01:20|22501.33|22381.33|22502.73|22382.73|22503.31|22383.31|22501.33|22381.33|9
1630540890000|2021-09-02 00:01:30|22502.23|22382.23|22513.01|22393.01|22513.01|22393.01|22502.23|22382.23|10
1630540900000|2021-09-02 00:01:40|22513.22|22393.22|22517.36|22397.36|22517.36|22397.36|22513.22|22393.22|10
1630540910000|2021-09-02 00:01:50|22516.52|22396.52|22526.85|22406.85|22528.67|22408.67|22516.52|22396.52|10
1630540920000|2021-09-02 00:02:00|22526.13|22406.13|22527.49|22407.49|22527.49|22407.49|22523.77|22403.77|10
1630540930000|2021-09-02 00:02:10|22527.33|22407.33|22531|22411|22531.09|22411.09|22527.12|22407.12|10
1630540940000|2021-09-02 00:02:20|22531.01|22411.01|22531.96|22411.96|22532.66|22412.66|22530.63|22410.63|10
1630540950000|2021-09-02 00:02:30|22531.8|22411.8|22537.86|22417.86|22538.1|22418.1|22531.31|22411.31|10
1630540960000|2021-09-02 00:02:40|22538.07|22418.07|22538.15|22418.15|22538.15|22418.15|22533.48|22413.48|10
1630540970000|2021-09-02 00:02:50|22537.45|22417.45|22538.3|22418.3|22538.42|22418.42|22536.67|22416.67|10
1630540980000|2021-09-02 00:03:00|22539.79|22419.79|22543.97|22423.97|22543.97|22423.97|22539.44|22419.44|10
1630540990000|2021-09-02 00:03:10|22542.66|22422.66|22534.16|22414.16|22542.66|22422.66|22534.16|22414.16|10
1630541000000|2021-09-02 00:03:20|22534.02|22414.02|22524.29|22404.29|22534.02|22414.02|22524.29|22404.29|10
1630541010000|2021-09-02 00:03:30|22524.99|22404.99|22518.04|22398.04|22524.99|22404.99|22518.04|22398.04|10
1630541020000|2021-09-02 00:03:40|22518.2|22398.2|22501.97|22381.97|22518.2|22398.2|22501.97|22381.97|10
1630541030000|2021-09-02 00:03:50|22502.88|22382.88|22492.83|22372.83|22502.88|22382.88|22492.83|22372.83|10
1630541040000|2021-09-02 00:04:00|22491.47|22371.47|22476.4|22356.4|22491.47|22371.47|22476.4|22356.4|10
1630541050000|2021-09-02 00:04:10|22472.83|22352.83|22459.75|22339.75|22472.83|22352.83|22459.75|22339.75|10
1630541060000|2021-09-02 00:04:20|22457.55|22337.55|22447.78|22327.78|22457.55|22337.55|22447.78|22327.78|10
1630541070000|2021-09-02 00:04:30|22447.31|22327.31|22447.34|22327.34|22447.34|22327.34|22446.22|22326.22|10
1630541080000|2021-09-02 00:04:40|22447.26|22327.26|22437.73|22317.73|22447.26|22327.26|22437.73|22317.73|10
1630541090000|2021-09-02 00:04:50|22437.96|22317.96|22425.11|22305.11|22437.96|22317.96|22425.11|22305.11|10
1630541100000|2021-09-02 00:05:00|22424.63|22304.63|22418.13|22298.13|22424.63|22304.63|22418.13|22298.13|10
1630541110000|2021-09-02 00:05:10|22416.2|22296.2|22411.05|22291.05|22417.06|22297.06|22411.05|22291.05|10
1630541120000|2021-09-02 00:05:20|22410.98|22290.98|22394.98|22274.98|22412.5|22292.5|22394.98|22274.98|10
1630541130000|2021-09-02 00:05:30|22394.35|22274.35|22366.5|22246.5|22394.35|22274.35|22366.5|22246.5|10
1630541140000|2021-09-02 00:05:40|22363.04|22243.04|22357.49|22237.49|22363.04|22243.04|22357.49|22237.49|9
1630541150000|2021-09-02 00:05:50|22358.49|22238.49|22356.3|22236.3|22359.4|22239.4|22356.3|22236.3|10
1630541160000|2021-09-02 00:06:00|22353.55|22233.55|22349.9|22229.9|22354.56|22234.56|22349.9|22229.9|10
1630541170000|2021-09-02 00:06:10|22349.71|22229.71|22349.03|22229.03|22350.23|22230.23|22348.53|22228.53|10
1630541180000|2021-09-02 00:06:20|22349.74|22229.74|22355.01|22235.01|22355.01|22235.01|22349.35|22229.35|9
1630541190000|2021-09-02 00:06:30|22356.31|22236.31|22360.81|22240.81|22360.81|22240.81|22356.31|22236.31|10
1630541200000|2021-09-02 00:06:40|22360.89|22240.89|22368.36|22248.36|22368.36|22248.36|22360.89|22240.89|10
1630541210000|2021-09-02 00:06:50|22369.25|22249.25|22376.82|22256.82|22376.82|22256.82|22369.25|22249.25|10
1630541220000|2021-09-02 00:07:00|22378.22|22258.22|22411.27|22291.27|22411.27|22291.27|22378.22|22258.22|10
1630541230000|2021-09-02 00:07:10|22410.82|22290.82|22413.5|22293.5|22417.61|22297.61|22409.92|22289.92|10
1630541240000|2021-09-02 00:07:20|22414.08|22294.08|22407.27|22287.27|22414.08|22294.08|22407.27|22287.27|10
1630541250000|2021-09-02 00:07:30|22409.83|22289.83|22417.14|22297.14|22417.36|22297.36|22409.83|22289.83|10
1630541260000|2021-09-02 00:07:40|22417.97|22297.97|22420.6|22300.6|22420.6|22300.6|22417.35|22297.35|10
1630541270000|2021-09-02 00:07:50|22418.73|22298.73|22419.53|22299.53|22419.59|22299.59|22417.64|22297.64|10
1630541280000|2021-09-02 00:08:00|22419.93|22299.93|22422.25|22302.25|22422.25|22302.25|22419.54|22299.54|10
1630541290000|2021-09-02 00:08:10|22422.92|22302.92|22433.93|22313.93|22433.93|22313.93|22422.92|22302.92|10
1630541300000|2021-09-02 00:08:20|22434.25|22314.25|22435.04|22315.04|22435.04|22315.04|22432.9|22312.9|10
1630541310000|2021-09-02 00:08:30|22435.05|22315.05|22447.79|22327.79|22447.79|22327.79|22435.05|22315.05|10
1630541320000|2021-09-02 00:08:40|22452.06|22332.06|22458.61|22338.61|22458.61|22338.61|22451.93|22331.93|10
1630541330000|2021-09-02 00:08:50|22458.84|22338.84|22465.61|22345.61|22465.61|22345.61|22458.28|22338.28|10
1630541340000|2021-09-02 00:09:00|22468.88|22348.88|22479.7|22359.7|22479.7|22359.7|22468.88|22348.88|10
1630541350000|2021-09-02 00:09:10|22479.94|22359.94|22490.98|22370.98|22491.46|22371.46|22479.94|22359.94|10
1630541360000|2021-09-02 00:09:20|22491.53|22371.53|22490.58|22370.58|22492.71|22372.71|22490.58|22370.58|10
1630541370000|2021-09-02 00:09:30|22491.97|22371.97|22487.38|22367.38|22491.97|22371.97|22486.58|22366.58|10
1630541380000|2021-09-02 00:09:40|22487.75|22367.75|22483.81|22363.81|22487.75|22367.75|22483.81|22363.81|10
1630541390000|2021-09-02 00:09:50|22486.47|22366.47|22488.37|22368.37|22489.69|22369.69|22486.47|22366.47|10
1630541400000|2021-09-02 00:10:00|22488.2|22368.2|22473.45|22353.45|22488.2|22368.2|22473.45|22353.45|10
1630541410000|2021-09-02 00:10:10|22472.46|22352.46|22468.54|22348.54|22472.46|22352.46|22468.54|22348.54|10
1630541420000|2021-09-02 00:10:20|22467.91|22347.91|22468.42|22348.42|22468.42|22348.42|22465.66|22345.66|10
1630541430000|2021-09-02 00:10:30|22469.09|22349.09|22482.41|22362.41|22482.41|22362.41|22469.09|22349.09|10
1630541440000|2021-09-02 00:10:40|22484.05|22364.05|22492.9|22372.9|22492.9|22372.9|22484.05|22364.05|10
1630541450000|2021-09-02 00:10:50|22493.1|22373.1|22495.99|22375.99|22495.99|22375.99|22493.04|22373.04|10
1630541460000|2021-09-02 00:11:00|22496.2|22376.2|22503.3|22383.3|22503.3|22383.3|22496.2|22376.2|10
1630541470000|2021-09-02 00:11:10|22503.54|22383.54|22507.32|22387.32|22507.75|22387.75|22503.54|22383.54|10
1630541480000|2021-09-02 00:11:20|22507.57|22387.57|22510.76|22390.76|22510.76|22390.76|22507.35|22387.35|9
1630541490000|2021-09-02 00:11:30|22510.31|22390.31|22496.68|22376.68|22510.31|22390.31|22496.68|22376.68|10
1630541500000|2021-09-02 00:11:40|22495.19|22375.19|22494.19|22374.19|22495.95|22375.95|22494.19|22374.19|10
1630541510000|2021-09-02 00:11:50|22493.67|22373.67|22495.33|22375.33|22495.33|22375.33|22493.21|22373.21|10
1630541520000|2021-09-02 00:12:00|22496.28|22376.28|22494.15|22374.15|22496.94|22376.94|22494.15|22374.15|10
1630541530000|2021-09-02 00:12:10|22493.49|22373.49|22493.59|22373.59|22493.72|22373.72|22492.99|22372.99|10
1630541540000|2021-09-02 00:12:20|22492.08|22372.08|22494.13|22374.13|22494.13|22374.13|22491.57|22371.57|10
1630541550000|2021-09-02 00:12:30|22494.44|22374.44|22501.78|22381.78|22501.78|22381.78|22494.44|22374.44|9
1630541560000|2021-09-02 00:12:40|22502.12|22382.12|22503.65|22383.65|22504.96|22384.96|22501.89|22381.89|10
1630541570000|2021-09-02 00:12:50|22502.98|22382.98|22496.36|22376.36|22503|22383|22496.36|22376.36|10
1630541580000|2021-09-02 00:13:00|22496.99|22376.99|22493.08|22373.08|22496.99|22376.99|22492.8|22372.8|9
1630541590000|2021-09-02 00:13:10|22491.03|22371.03|22480.59|22360.59|22491.85|22371.85|22480.59|22360.59|10
1630541600000|2021-09-02 00:13:20|22481.34|22361.34|22470|22350|22481.34|22361.34|22469.74|22349.74|10
1630541610000|2021-09-02 00:13:30|22469.3|22349.3|22470.16|22350.16|22470.58|22350.58|22467.69|22347.69|10
1630541620000|2021-09-02 00:13:40|22470.54|22350.54|22472.23|22352.23|22473.32|22353.32|22470.54|22350.54|9
1630541630000|2021-09-02 00:13:50|22471.83|22351.83|22476.68|22356.68|22477.06|22357.06|22471.83|22351.83|10
1630541640000|2021-09-02 00:14:00|22476.83|22356.83|22475.68|22355.68|22477.72|22357.72|22475.68|22355.68|10
1630541650000|2021-09-02 00:14:10|22475.25|22355.25|22471.97|22351.97|22475.39|22355.39|22471.97|22351.97|10
1630541660000|2021-09-02 00:14:20|22472.49|22352.49|22473.36|22353.36|22475.19|22355.19|22472.49|22352.49|10
1630541670000|2021-09-02 00:14:30|22474.85|22354.85|22476.51|22356.51|22476.51|22356.51|22474.85|22354.85|8
1630541680000|2021-09-02 00:14:40|22476.68|22356.68|22477.93|22357.93|22477.93|22357.93|22475.52|22355.52|10
1630541690000|2021-09-02 00:14:50|22478.44|22358.44|22474.55|22354.55|22478.44|22358.44|22473.7|22353.7|10
1630541700000|2021-09-02 00:15:00|22474.76|22354.76|22473.66|22353.66|22474.76|22354.76|22473.1|22353.1|10
1630541710000|2021-09-02 00:15:10|22475.01|22355.01|22470.52|22350.52|22475.01|22355.01|22470.52|22350.52|10
1630541720000|2021-09-02 00:15:20|22470.68|22350.68|22468.32|22348.32|22470.68|22350.68|22468.2|22348.2|10
1630541730000|2021-09-02 00:15:30|22468.57|22348.57|22467.59|22347.59|22468.7|22348.7|22467.43|22347.43|9
1630541740000|2021-09-02 00:15:40|22467.69|22347.69|22468.99|22348.99|22469.26|22349.26|22467.69|22347.69|10
1630541750000|2021-09-02 00:15:50|22469.16|22349.16|22471.86|22351.86|22472.01|22352.01|22469.16|22349.16|10
1630541760000|2021-09-02 00:16:00|22472.06|22352.06|22480.58|22360.58|22480.58|22360.58|22472.06|22352.06|9
1630541770000|2021-09-02 00:16:10|22480.91|22360.91|22489.5|22369.5|22489.5|22369.5|22480.91|22360.91|10
1630541780000|2021-09-02 00:16:20|22489.93|22369.93|22496.18|22376.18|22496.18|22376.18|22489.55|22369.55|10
1630541790000|2021-09-02 00:16:30|22496.14|22376.14|22502.97|22382.97|22502.97|22382.97|22496.02|22376.02|10
1630541800000|2021-09-02 00:16:40|22503.78|22383.78|22503.7|22383.7|22506.1|22386.1|22503.7|22383.7|10
1630541810000|2021-09-02 00:16:50|22500.86|22380.86|22496.33|22376.33|22500.92|22380.92|22496.33|22376.33|10
1630541820000|2021-09-02 00:17:00|22496.21|22376.21|22493.12|22373.12|22496.74|22376.74|22493.12|22373.12|10
1630541830000|2021-09-02 00:17:10|22493.1|22373.1|22486.17|22366.17|22494.32|22374.32|22486.17|22366.17|9
1630541840000|2021-09-02 00:17:20|22485.68|22365.68|22486.85|22366.85|22486.85|22366.85|22485.41|22365.41|9
1630541850000|2021-09-02 00:17:30|22486.96|22366.96|22488.52|22368.52|22491.48|22371.48|22486.92|22366.92|10
1630541860000|2021-09-02 00:17:40|22488.46|22368.46|22488.1|22368.1|22488.48|22368.48|22486.41|22366.41|10
1630541870000|2021-09-02 00:17:50|22487.55|22367.55|22486.76|22366.76|22488.8|22368.8|22485.8|22365.8|10
1630541880000|2021-09-02 00:18:00|22485.16|22365.16|22486|22366|22486.03|22366.03|22484.16|22364.16|10
1630541890000|2021-09-02 00:18:10|22485.53|22365.53|22482.77|22362.77|22485.53|22365.53|22482.52|22362.52|10
1630541900000|2021-09-02 00:18:20|22483.96|22363.96|22485.68|22365.68|22485.68|22365.68|22482.63|22362.63|10
1630541910000|2021-09-02 00:18:30|22486.02|22366.02|22487.88|22367.88|22487.88|22367.88|22483.77|22363.77|10
1630541920000|2021-09-02 00:18:40|22488.72|22368.72|22492.51|22372.51|22492.51|22372.51|22488.36|22368.36|10
1630541930000|2021-09-02 00:18:50|22495.86|22375.86|22496.17|22376.17|22497.31|22377.31|22495.86|22375.86|10
1630541940000|2021-09-02 00:19:00|22495.67|22375.67|22495.53|22375.53|22495.67|22375.67|22495.08|22375.08|10
1630541950000|2021-09-02 00:19:10|22496.03|22376.03|22496.03|22376.03|22496.59|22376.59|22494.31|22374.31|10
1630541960000|2021-09-02 00:19:20|22498.29|22378.29|22498.33|22378.33|22498.52|22378.52|22496.9|22376.9|10
1630541970000|2021-09-02 00:19:30|22496.94|22376.94|22500.61|22380.61|22500.61|22380.61|22496.56|22376.56|10
1630541980000|2021-09-02 00:19:40|22501.64|22381.64|22504.28|22384.28|22504.28|22384.28|22501.64|22381.64|9
1630541990000|2021-09-02 00:19:50|22503.6|22383.6|22505.86|22385.86|22505.92|22385.92|22503.6|22383.6|10
1630542000000|2021-09-02 00:20:00|22506.59|22386.59|22508.3|22388.3|22508.3|22388.3|22505.33|22385.33|10
1630542010000|2021-09-02 00:20:10|22508.95|22388.95|22511.84|22391.84|22511.84|22391.84|22508.55|22388.55|10
1630542020000|2021-09-02 00:20:20|22511.89|22391.89|22513.77|22393.77|22514.11|22394.11|22511.64|22391.64|10
1630542030000|2021-09-02 00:20:30|22514.08|22394.08|22517.68|22397.68|22517.68|22397.68|22513.15|22393.15|10
1630542040000|2021-09-02 00:20:40|22518.66|22398.66|22523.61|22403.61|22523.61|22403.61|22518.66|22398.66|10
1630542050000|2021-09-02 00:20:50|22523.81|22403.81|22528.08|22408.08|22528.08|22408.08|22523.81|22403.81|10
1630542060000|2021-09-02 00:21:00|22527.94|22407.94|22521.35|22401.35|22528.22|22408.22|22521.35|22401.35|10
1630542070000|2021-09-02 00:21:10|22520.1|22400.1|22514.58|22394.58|22520.1|22400.1|22514.58|22394.58|10
1630542080000|2021-09-02 00:21:20|22513.92|22393.92|22512.83|22392.83|22514.32|22394.32|22512.42|22392.42|10
1630542090000|2021-09-02 00:21:30|22512.47|22392.47|22510.8|22390.8|22514.25|22394.25|22510.58|22390.58|10
1630542100000|2021-09-02 00:21:40|22510.89|22390.89|22511.68|22391.68|22511.79|22391.79|22510.34|22390.34|9
1630542110000|2021-09-02 00:21:50|22513.13|22393.13|22516.36|22396.36|22516.36|22396.36|22513.13|22393.13|10
1630542120000|2021-09-02 00:22:00|22516.71|22396.71|22519.47|22399.47|22519.87|22399.87|22516.71|22396.71|10
1630542130000|2021-09-02 00:22:10|22519.61|22399.61|22522.04|22402.04|22522.04|22402.04|22519|22399|10
1630542140000|2021-09-02 00:22:20|22522.23|22402.23|22524.02|22404.02|22524.94|22404.94|22521.05|22401.05|10
1630542150000|2021-09-02 00:22:30|22526.02|22406.02|22527.51|22407.51|22527.55|22407.55|22525.15|22405.15|10
1630542160000|2021-09-02 00:22:40|22526.4|22406.4|22528.9|22408.9|22531.74|22411.74|22526.4|22406.4|10
1630542170000|2021-09-02 00:22:50|22529.04|22409.04|22529.08|22409.08|22531.38|22411.38|22528.88|22408.88|10
1630542180000|2021-09-02 00:23:00|22528.85|22408.85|22527.95|22407.95|22529.86|22409.86|22526.84|22406.84|10
1630542190000|2021-09-02 00:23:10|22526.96|22406.96|22528.05|22408.05|22528.39|22408.39|22526.84|22406.84|10
1630542200000|2021-09-02 00:23:20|22528.24|22408.24|22521.61|22401.61|22528.68|22408.68|22521.61|22401.61|10
1630542210000|2021-09-02 00:23:30|22519.55|22399.55|22513.86|22393.86|22519.55|22399.55|22513.86|22393.86|10
1630542220000|2021-09-02 00:23:40|22514.5|22394.5|22507.88|22387.88|22515.53|22395.53|22507.88|22387.88|10
1630542230000|2021-09-02 00:23:50|22507.32|22387.32|22500.34|22380.34|22507.32|22387.32|22500.34|22380.34|10
1630542240000|2021-09-02 00:24:00|22499.88|22379.88|22494.45|22374.45|22499.88|22379.88|22493.85|22373.85|10
1630542250000|2021-09-02 00:24:10|22494.21|22374.21|22493.42|22373.42|22494.85|22374.85|22493.11|22373.11|10
1630542260000|2021-09-02 00:24:20|22493.35|22373.35|22491.1|22371.1|22493.52|22373.52|22491.1|22371.1|10
1630542270000|2021-09-02 00:24:30|22492.47|22372.47|22491.51|22371.51|22492.63|22372.63|22491.01|22371.01|10
1630542280000|2021-09-02 00:24:40|22491.48|22371.48|22491.03|22371.03|22492.53|22372.53|22491.03|22371.03|10
1630542290000|2021-09-02 00:24:50|22491.46|22371.46|22489.98|22369.98|22491.68|22371.68|22489.98|22369.98|10
1630542300000|2021-09-02 00:25:00|22490.87|22370.87|22492.21|22372.21|22493.41|22373.41|22490.87|22370.87|10
1630542310000|2021-09-02 00:25:10|22492.3|22372.3|22493.96|22373.96|22493.96|22373.96|22491.96|22371.96|10
1630542320000|2021-09-02 00:25:20|22493.57|22373.57|22494.92|22374.92|22495.06|22375.06|22493.57|22373.57|10
1630542330000|2021-09-02 00:25:30|22494.34|22374.34|22493.18|22373.18|22494.7|22374.7|22492.51|22372.51|10
1630542340000|2021-09-02 00:25:40|22493.71|22373.71|22494.15|22374.15|22495.54|22375.54|22493.42|22373.42|10
1630542350000|2021-09-02 00:25:50|22493.96|22373.96|22489.08|22369.08|22493.97|22373.97|22488.9|22368.9|10
1630542360000|2021-09-02 00:26:00|22486.52|22366.52|22480.71|22360.71|22486.52|22366.52|22480.71|22360.71|10
1630542370000|2021-09-02 00:26:10|22480.31|22360.31|22476.95|22356.95|22481.91|22361.91|22476.31|22356.31|10
1630542380000|2021-09-02 00:26:20|22475.5|22355.5|22474.62|22354.62|22476.02|22356.02|22474.13|22354.13|9
1630542390000|2021-09-02 00:26:30|22475.82|22355.82|22474.27|22354.27|22477.55|22357.55|22474.23|22354.23|9
1630542400000|2021-09-02 00:26:40|22472.03|22352.03|22469.11|22349.11|22472.03|22352.03|22468.91|22348.91|10
1630542410000|2021-09-02 00:26:50|22470.01|22350.01|22465.78|22345.78|22470.01|22350.01|22465.78|22345.78|10
1630542420000|2021-09-02 00:27:00|22464.7|22344.7|22463.34|22343.34|22464.7|22344.7|22463.34|22343.34|10
1630542430000|2021-09-02 00:27:10|22462.68|22342.68|22452.54|22332.54|22462.68|22342.68|22452.54|22332.54|10
1630542440000|2021-09-02 00:27:20|22449.93|22329.93|22447.11|22327.11|22449.93|22329.93|22447.11|22327.11|10
1630542450000|2021-09-02 00:27:30|22447.04|22327.04|22443.99|22323.99|22447.33|22327.33|22443.51|22323.51|10
1630542460000|2021-09-02 00:27:40|22444.68|22324.68|22440.55|22320.55|22444.68|22324.68|22440.24|22320.24|10
1630542470000|2021-09-02 00:27:50|22440.69|22320.69|22427.76|22307.76|22440.69|22320.69|22427.76|22307.76|10
1630542480000|2021-09-02 00:28:00|22427.17|22307.17|22424.06|22304.06|22427.17|22307.17|22423.26|22303.26|10
1630542490000|2021-09-02 00:28:10|22424.54|22304.54|22425.57|22305.57|22426.61|22306.61|22424.34|22304.34|10
1630542500000|2021-09-02 00:28:20|22425.38|22305.38|22421.73|22301.73|22425.38|22305.38|22420.34|22300.34|10
1630542510000|2021-09-02 00:28:30|22422.06|22302.06|22426.46|22306.46|22426.46|22306.46|22421.91|22301.91|10
1630542520000|2021-09-02 00:28:40|22426.61|22306.61|22424.68|22304.68|22428.25|22308.25|22424.63|22304.63|10
1630542530000|2021-09-02 00:28:50|22424.96|22304.96|22424|22304|22424.96|22304.96|22423.62|22303.62|9
1630542540000|2021-09-02 00:29:00|22423.7|22303.7|22423.14|22303.14|22425.89|22305.89|22423.14|22303.14|10
1630542550000|2021-09-02 00:29:10|22422.29|22302.29|22419.84|22299.84|22422.4|22302.4|22419.12|22299.12|10
1630542560000|2021-09-02 00:29:20|22419.67|22299.67|22414.8|22294.8|22420.09|22300.09|22414.8|22294.8|10
1630542570000|2021-09-02 00:29:30|22409.56|22289.56|22407.29|22287.29|22409.56|22289.56|22407.29|22287.29|10
1630542580000|2021-09-02 00:29:40|22406.5|22286.5|22402.11|22282.11|22406.5|22286.5|22402.11|22282.11|10
1630542590000|2021-09-02 00:29:50|22401.11|22281.11|22404.15|22284.15|22404.66|22284.66|22401.04|22281.04|10
1630542600000|2021-09-02 00:30:00|22403.77|22283.77|22402.43|22282.43|22404.32|22284.32|22402.43|22282.43|10
1630542610000|2021-09-02 00:30:10|22402.08|22282.08|22404.98|22284.98|22405|22285|22401.37|22281.37|10
1630542620000|2021-09-02 00:30:20|22405.95|22285.95|22414.52|22294.52|22414.52|22294.52|22405.95|22285.95|10
1630542630000|2021-09-02 00:30:30|22416.22|22296.22|22412.15|22292.15|22416.22|22296.22|22412.15|22292.15|10
1630542640000|2021-09-02 00:30:40|22412.3|22292.3|22412.01|22292.01|22414.93|22294.93|22411.63|22291.63|9
1630542650000|2021-09-02 00:30:50|22411.57|22291.57|22411.48|22291.48|22412.04|22292.04|22410.84|22290.84|10
1630542660000|2021-09-02 00:31:00|22411.14|22291.14|22412.25|22292.25|22413.24|22293.24|22410.75|22290.75|10
1630542670000|2021-09-02 00:31:10|22411.75|22291.75|22409.81|22289.81|22411.75|22291.75|22407.71|22287.71|10
1630542680000|2021-09-02 00:31:20|22410.84|22290.84|22412.59|22292.59|22413.96|22293.96|22410.83|22290.83|10
1630542690000|2021-09-02 00:31:30|22413.28|22293.28|22412.08|22292.08|22413.28|22293.28|22411.1|22291.1|10
1630542700000|2021-09-02 00:31:40|22411.94|22291.94|22414.29|22294.29|22414.29|22294.29|22411.5|22291.5|10
1630542710000|2021-09-02 00:31:50|22414.38|22294.38|22415.33|22295.33|22416.8|22296.8|22414.38|22294.38|10
1630542720000|2021-09-02 00:32:00|22415.27|22295.27|22415|22295|22416|22296|22414.58|22294.58|10
1630542730000|2021-09-02 00:32:10|22414.39|22294.39|22413.85|22293.85|22414.39|22294.39|22412.57|22292.57|10
1630542740000|2021-09-02 00:32:20|22414.37|22294.37|22416.06|22296.06|22416.49|22296.49|22414.37|22294.37|10
1630542750000|2021-09-02 00:32:30|22415.77|22295.77|22410.08|22290.08|22415.77|22295.77|22408.58|22288.58|10
1630542760000|2021-09-02 00:32:40|22410.88|22290.88|22415.28|22295.28|22415.28|22295.28|22410.88|22290.88|9
1630542770000|2021-09-02 00:32:50|22414.84|22294.84|22412.38|22292.38|22415.49|22295.49|22412.38|22292.38|9
1630542780000|2021-09-02 00:33:00|22412.16|22292.16|22414.12|22294.12|22414.15|22294.15|22412.16|22292.16|10
1630542790000|2021-09-02 00:33:10|22414.52|22294.52|22416.22|22296.22|22416.22|22296.22|22414.52|22294.52|10
1630542800000|2021-09-02 00:33:20|22416.56|22296.56|22419.71|22299.71|22420.32|22300.32|22416.56|22296.56|10
1630542810000|2021-09-02 00:33:30|22419.83|22299.83|22421.13|22301.13|22421.13|22301.13|22418.87|22298.87|10
1630542820000|2021-09-02 00:33:40|22420.99|22300.99|22424.67|22304.67|22425.41|22305.41|22420.69|22300.69|10
1630542830000|2021-09-02 00:33:50|22425.09|22305.09|22426.69|22306.69|22426.82|22306.82|22423|22303|10
1630542840000|2021-09-02 00:34:00|22426.67|22306.67|22426.98|22306.98|22427.44|22307.44|22426.67|22306.67|9
1630542850000|2021-09-02 00:34:10|22427.08|22307.08|22425.38|22305.38|22427.08|22307.08|22425.02|22305.02|10
1630542860000|2021-09-02 00:34:20|22425.88|22305.88|22428.69|22308.69|22428.99|22308.99|22424.77|22304.77|9
1630542870000|2021-09-02 00:34:30|22427.61|22307.61|22425.64|22305.64|22427.61|22307.61|22425.64|22305.64|9
1630542880000|2021-09-02 00:34:40|22426.29|22306.29|22432.39|22312.39|22432.39|22312.39|22426.29|22306.29|9
1630542890000|2021-09-02 00:34:50|22433.73|22313.73|22434.43|22314.43|22435.74|22315.74|22433.26|22313.26|10
1630542900000|2021-09-02 00:35:00|22432.27|22312.27|22431.68|22311.68|22432.27|22312.27|22429.62|22309.62|10
1630542910000|2021-09-02 00:35:10|22431.8|22311.8|22435.34|22315.34|22435.76|22315.76|22430.91|22310.91|10
1630542920000|2021-09-02 00:35:20|22435.29|22315.29|22434.58|22314.58|22435.42|22315.42|22433.05|22313.05|10
1630542930000|2021-09-02 00:35:30|22436.32|22316.32|22436.32|22316.32|22436.4|22316.4|22434.3|22314.3|10
1630542940000|2021-09-02 00:35:40|22435.99|22315.99|22436.18|22316.18|22437.28|22317.28|22435.12|22315.12|10
1630542950000|2021-09-02 00:35:50|22435.9|22315.9|22432.65|22312.65|22435.9|22315.9|22432.65|22312.65|10
1630542960000|2021-09-02 00:36:00|22431.39|22311.39|22430.68|22310.68|22431.49|22311.49|22429.73|22309.73|10
1630542970000|2021-09-02 00:36:10|22430.61|22310.61|22430.08|22310.08|22431.14|22311.14|22429.48|22309.48|9
1630542980000|2021-09-02 00:36:20|22429.92|22309.92|22434.61|22314.61|22434.61|22314.61|22429.66|22309.66|10
1630542990000|2021-09-02 00:36:30|22434.99|22314.99|22433.38|22313.38|22434.99|22314.99|22430.89|22310.89|10
1630543000000|2021-09-02 00:36:40|22431.97|22311.97|22430.91|22310.91|22432.86|22312.86|22430.91|22310.91|10
1630543010000|2021-09-02 00:36:50|22430.62|22310.62|22426.86|22306.86|22430.97|22310.97|22426.82|22306.82|10
1630543020000|2021-09-02 00:37:00|22428.42|22308.42|22422.14|22302.14|22428.42|22308.42|22422.14|22302.14|10
1630543030000|2021-09-02 00:37:10|22419.66|22299.66|22408.66|22288.66|22419.66|22299.66|22407.41|22287.41|10
1630543040000|2021-09-02 00:37:20|22406.41|22286.41|22403.93|22283.93|22406.41|22286.41|22399.98|22279.98|10
1630543050000|2021-09-02 00:37:30|22404.82|22284.82|22396.77|22276.77|22404.89|22284.89|22396.77|22276.77|9
1630543060000|2021-09-02 00:37:40|22395.31|22275.31|22388.89|22268.89|22395.31|22275.31|22388.89|22268.89|10
1630543070000|2021-09-02 00:37:50|22388.91|22268.91|22391.38|22271.38|22391.38|22271.38|22387.64|22267.64|10
1630543080000|2021-09-02 00:38:00|22391.53|22271.53|22391.12|22271.12|22391.53|22271.53|22389.74|22269.74|10
1630543090000|2021-09-02 00:38:10|22390.44|22270.44|22387.49|22267.49|22390.44|22270.44|22387.49|22267.49|10
1630543100000|2021-09-02 00:38:20|22386.49|22266.49|22382.46|22262.46|22386.78|22266.78|22382.3|22262.3|10
1630543110000|2021-09-02 00:38:30|22381.89|22261.89|22382.47|22262.47|22382.47|22262.47|22380.04|22260.04|10
1630543120000|2021-09-02 00:38:40|22383.28|22263.28|22389.35|22269.35|22389.36|22269.36|22383.28|22263.28|10
1630543130000|2021-09-02 00:38:50|22390.05|22270.05|22394.5|22274.5|22394.5|22274.5|22389.23|22269.23|10
1630543140000|2021-09-02 00:39:00|22394.47|22274.47|22392.36|22272.36|22394.82|22274.82|22391.3|22271.3|10
1630543150000|2021-09-02 00:39:10|22391.18|22271.18|22391.13|22271.13|22391.59|22271.59|22390.36|22270.36|10
1630543160000|2021-09-02 00:39:20|22391.41|22271.41|22389.83|22269.83|22391.54|22271.54|22389.75|22269.75|10
1630543170000|2021-09-02 00:39:30|22388.87|22268.87|22390.61|22270.61|22391.45|22271.45|22388.87|22268.87|10
1630543180000|2021-09-02 00:39:40|22389.23|22269.23|22389.25|22269.25|22391.46|22271.46|22389.23|22269.23|8
1630543190000|2021-09-02 00:39:50|22388.73|22268.73|22392.27|22272.27|22392.27|22272.27|22387.78|22267.78|10
1630543200000|2021-09-02 00:40:00|22392.61|22272.61|22390.68|22270.68|22393.16|22273.16|22390.28|22270.28|10
1630543210000|2021-09-02 00:40:10|22390.9|22270.9|22392.69|22272.69|22392.69|22272.69|22390.64|22270.64|10
1630543220000|2021-09-02 00:40:20|22394.08|22274.08|22395.57|22275.57|22396.35|22276.35|22394.08|22274.08|10
1630543230000|2021-09-02 00:40:30|22396.57|22276.57|22394.6|22274.6|22396.57|22276.57|22394.4|22274.4|9
1630543240000|2021-09-02 00:40:40|22393.47|22273.47|22391.58|22271.58|22393.5|22273.5|22390.62|22270.62|10
1630543250000|2021-09-02 00:40:50|22391.51|22271.51|22390.72|22270.72|22392.69|22272.69|22390.72|22270.72|10
1630543260000|2021-09-02 00:41:00|22390.44|22270.44|22395.82|22275.82|22395.82|22275.82|22390.44|22270.44|10
1630543270000|2021-09-02 00:41:10|22395.69|22275.69|22398.19|22278.19|22398.66|22278.66|22395.69|22275.69|10
1630543280000|2021-09-02 00:41:20|22398.36|22278.36|22399.47|22279.47|22400.23|22280.23|22398.08|22278.08|10
1630543290000|2021-09-02 00:41:30|22400.13|22280.13|22403.97|22283.97|22403.97|22283.97|22400.13|22280.13|10
1630543300000|2021-09-02 00:41:40|22404.68|22284.68|22406.67|22286.67|22406.67|22286.67|22404.68|22284.68|9
1630543310000|2021-09-02 00:41:50|22407.75|22287.75|22410.9|22290.9|22410.9|22290.9|22407.75|22287.75|10
1630543320000|2021-09-02 00:42:00|22413.06|22293.06|22415.13|22295.13|22415.95|22295.95|22413.06|22293.06|10
1630543330000|2021-09-02 00:42:10|22415.44|22295.44|22424.14|22304.14|22424.14|22304.14|22415.44|22295.44|10
1630543340000|2021-09-02 00:42:20|22424.76|22304.76|22424.45|22304.45|22425.58|22305.58|22423.22|22303.22|10
1630543350000|2021-09-02 00:42:30|22424.41|22304.41|22423.85|22303.85|22425.38|22305.38|22422.56|22302.56|10
1630543360000|2021-09-02 00:42:40|22423.84|22303.84|22422.5|22302.5|22423.9|22303.9|22422.5|22302.5|10
1630543370000|2021-09-02 00:42:50|22420.13|22300.13|22423.52|22303.52|22423.52|22303.52|22420.01|22300.01|10
1630543380000|2021-09-02 00:43:00|22422.44|22302.44|22427.4|22307.4|22427.57|22307.57|22422.44|22302.44|9
1630543390000|2021-09-02 00:43:10|22426.51|22306.51|22428.71|22308.71|22428.96|22308.96|22426.51|22306.51|9
1630543400000|2021-09-02 00:43:20|22428.65|22308.65|22429.21|22309.21|22429.36|22309.36|22427.21|22307.21|10
1630543410000|2021-09-02 00:43:30|22429.41|22309.41|22429.26|22309.26|22430.99|22310.99|22429.02|22309.02|10
1630543420000|2021-09-02 00:43:40|22430.84|22310.84|22429.87|22309.87|22431.49|22311.49|22429.54|22309.54|9
1630543430000|2021-09-02 00:43:50|22429.71|22309.71|22428.54|22308.54|22430.41|22310.41|22428.54|22308.54|10
1630543440000|2021-09-02 00:44:00|22427.67|22307.67|22424.76|22304.76|22427.67|22307.67|22424.76|22304.76|10
1630543450000|2021-09-02 00:44:10|22423.7|22303.7|22424.28|22304.28|22425.11|22305.11|22422.93|22302.93|10
1630543460000|2021-09-02 00:44:20|22424.83|22304.83|22421.71|22301.71|22425.47|22305.47|22421.71|22301.71|9
1630543470000|2021-09-02 00:44:30|22421.82|22301.82|22423.69|22303.69|22423.97|22303.97|22421.53|22301.53|10
1630543480000|2021-09-02 00:44:40|22423.77|22303.77|22420.53|22300.53|22424.01|22304.01|22420.53|22300.53|10
1630543490000|2021-09-02 00:44:50|22420.16|22300.16|22422.5|22302.5|22422.5|22302.5|22420.1|22300.1|10
1630543500000|2021-09-02 00:45:00|22422.41|22302.41|22424.11|22304.11|22424.14|22304.14|22422.41|22302.41|10
1630543510000|2021-09-02 00:45:10|22423.96|22303.96|22426.97|22306.97|22427.2|22307.2|22423.96|22303.96|10
1630543520000|2021-09-02 00:45:20|22427.08|22307.08|22427.77|22307.77|22429.02|22309.02|22427.08|22307.08|10
1630543530000|2021-09-02 00:45:30|22429.03|22309.03|22427.77|22307.77|22429.03|22309.03|22427|22307|10
1630543540000|2021-09-02 00:45:40|22427.12|22307.12|22424.44|22304.44|22427.22|22307.22|22424.42|22304.42|9
1630543550000|2021-09-02 00:45:50|22425.67|22305.67|22423.22|22303.22|22425.67|22305.67|22423.22|22303.22|10
1630543560000|2021-09-02 00:46:00|22422.5|22302.5|22420.83|22300.83|22422.5|22302.5|22420.83|22300.83|10
1630543570000|2021-09-02 00:46:10|22420.78|22300.78|22417.5|22297.5|22420.83|22300.83|22417.5|22297.5|10
1630543580000|2021-09-02 00:46:20|22417.39|22297.39|22420.78|22300.78|22420.78|22300.78|22417.39|22297.39|10
1630543590000|2021-09-02 00:46:30|22421.43|22301.43|22420.65|22300.65|22422.2|22302.2|22420.08|22300.08|10
1630543600000|2021-09-02 00:46:40|22420.66|22300.66|22419.56|22299.56|22420.66|22300.66|22419.17|22299.17|10
1630543610000|2021-09-02 00:46:50|22418.85|22298.85|22418.82|22298.82|22419.36|22299.36|22418.59|22298.59|10
1630543620000|2021-09-02 00:47:00|22418.97|22298.97|22419.42|22299.42|22420.37|22300.37|22418.97|22298.97|10
1630543630000|2021-09-02 00:47:10|22419.25|22299.25|22420.65|22300.65|22421.47|22301.47|22419.1|22299.1|10
1630543640000|2021-09-02 00:47:20|22420.92|22300.92|22422.87|22302.87|22422.9|22302.9|22420.82|22300.82|10
1630543650000|2021-09-02 00:47:30|22422.66|22302.66|22422.98|22302.98|22422.98|22302.98|22421.98|22301.98|10
1630543660000|2021-09-02 00:47:40|22423.31|22303.31|22422.51|22302.51|22424.8|22304.8|22422.51|22302.51|10
1630543670000|2021-09-02 00:47:50|22422.01|22302.01|22424.17|22304.17|22424.55|22304.55|22422.01|22302.01|10
1630543680000|2021-09-02 00:48:00|22423.53|22303.53|22422.19|22302.19|22424.56|22304.56|22422.19|22302.19|10
1630543690000|2021-09-02 00:48:10|22421.11|22301.11|22419.5|22299.5|22422.21|22302.21|22419.11|22299.11|10
1630543700000|2021-09-02 00:48:20|22418.57|22298.57|22421.98|22301.98|22421.98|22301.98|22417.77|22297.77|9
1630543710000|2021-09-02 00:48:30|22420.7|22300.7|22420.27|22300.27|22420.7|22300.7|22417.2|22297.2|10
1630543720000|2021-09-02 00:48:40|22418.49|22298.49|22413.69|22293.69|22418.49|22298.49|22413.69|22293.69|10
1630543730000|2021-09-02 00:48:50|22413.58|22293.58|22404.72|22284.72|22413.58|22293.58|22404.72|22284.72|10
1630543740000|2021-09-02 00:49:00|22402.85|22282.85|22384.86|22264.86|22402.85|22282.85|22383.74|22263.74|9
1630543750000|2021-09-02 00:49:10|22384.65|22264.65|22380.22|22260.22|22384.65|22264.65|22379.98|22259.98|10
1630543760000|2021-09-02 00:49:20|22380.07|22260.07|22381.39|22261.39|22382.14|22262.14|22379.37|22259.37|10
1630543770000|2021-09-02 00:49:30|22380|22260|22381.12|22261.12|22381.27|22261.27|22379.62|22259.62|10
1630543780000|2021-09-02 00:49:40|22382.01|22262.01|22384.18|22264.18|22384.67|22264.67|22382.01|22262.01|10
1630543790000|2021-09-02 00:49:50|22382.82|22262.82|22385.1|22265.1|22385.49|22265.49|22382.53|22262.53|9
1630543800000|2021-09-02 00:50:00|22383.99|22263.99|22384.71|22264.71|22384.71|22264.71|22382.91|22262.91|10
1630543810000|2021-09-02 00:50:10|22383.82|22263.82|22390|22270|22390|22270|22383.58|22263.58|10
1630543820000|2021-09-02 00:50:20|22389.8|22269.8|22391.71|22271.71|22391.71|22271.71|22389.76|22269.76|10
1630543830000|2021-09-02 00:50:30|22392.83|22272.83|22403.59|22283.59|22403.59|22283.59|22392.83|22272.83|10
1630543840000|2021-09-02 00:50:40|22403.8|22283.8|22407.8|22287.8|22407.91|22287.91|22403.8|22283.8|10
1630543850000|2021-09-02 00:50:50|22404.15|22284.15|22397.51|22277.51|22404.15|22284.15|22397.51|22277.51|10
1630543860000|2021-09-02 00:51:00|22396.27|22276.27|22384.09|22264.09|22396.27|22276.27|22384.09|22264.09|10
1630543870000|2021-09-02 00:51:10|22384.02|22264.02|22379.95|22259.95|22384.02|22264.02|22379.95|22259.95|10
1630543880000|2021-09-02 00:51:20|22378.47|22258.47|22380.71|22260.71|22382.79|22262.79|22378.22|22258.22|10
1630543890000|2021-09-02 00:51:30|22380.66|22260.66|22382.16|22262.16|22382.72|22262.72|22380.66|22260.66|10
1630543900000|2021-09-02 00:51:40|22382.83|22262.83|22387.51|22267.51|22387.51|22267.51|22382.83|22262.83|10
1630543910000|2021-09-02 00:51:50|22389.81|22269.81|22394.76|22274.76|22394.76|22274.76|22389.49|22269.49|10
1630543920000|2021-09-02 00:52:00|22396.7|22276.7|22408.51|22288.51|22408.51|22288.51|22396.7|22276.7|10
1630543930000|2021-09-02 00:52:10|22409.35|22289.35|22413.23|22293.23|22413.23|22293.23|22409.35|22289.35|10
1630543940000|2021-09-02 00:52:20|22412.27|22292.27|22416.53|22296.53|22416.53|22296.53|22411.75|22291.75|10
1630543950000|2021-09-02 00:52:30|22415.5|22295.5|22417.84|22297.84|22418.83|22298.83|22415.5|22295.5|10
1630543960000|2021-09-02 00:52:40|22417.68|22297.68|22421.32|22301.32|22421.32|22301.32|22416.58|22296.58|10
1630543970000|2021-09-02 00:52:50|22420.79|22300.79|22420.22|22300.22|22421.98|22301.98|22420.14|22300.14|10
1630543980000|2021-09-02 00:53:00|22420.41|22300.41|22421.44|22301.44|22425.05|22305.05|22418.71|22298.71|9
1630543990000|2021-09-02 00:53:10|22421.36|22301.36|22416.94|22296.94|22421.36|22301.36|22416.94|22296.94|10
1630544000000|2021-09-02 00:53:20|22418.74|22298.74|22416.54|22296.54|22419.17|22299.17|22416.32|22296.32|10
1630544010000|2021-09-02 00:53:30|22416.91|22296.91|22426.72|22306.72|22427.11|22307.11|22416.91|22296.91|10
1630544020000|2021-09-02 00:53:40|22427.47|22307.47|22426.66|22306.66|22427.94|22307.94|22424.88|22304.88|9
1630544030000|2021-09-02 00:53:50|22427.23|22307.23|22432.23|22312.23|22432.55|22312.55|22427.23|22307.23|9
1630544040000|2021-09-02 00:54:00|22433|22313|22431.73|22311.73|22433|22313|22431.36|22311.36|10
1630544050000|2021-09-02 00:54:10|22431.62|22311.62|22431.15|22311.15|22432.28|22312.28|22429.63|22309.63|10
1630544060000|2021-09-02 00:54:20|22430.98|22310.98|22440.85|22320.85|22441.07|22321.07|22430.98|22310.98|10
1630544070000|2021-09-02 00:54:30|22441.64|22321.64|22444.74|22324.74|22444.74|22324.74|22441.2|22321.2|10
1630544080000|2021-09-02 00:54:40|22444.08|22324.08|22449.8|22329.8|22449.8|22329.8|22444.08|22324.08|10
1630544090000|2021-09-02 00:54:50|22450.09|22330.09|22451.86|22331.86|22452.38|22332.38|22450.09|22330.09|10
1630544100000|2021-09-02 00:55:00|22453.48|22333.48|22450.74|22330.74|22453.48|22333.48|22450.69|22330.69|10
1630544110000|2021-09-02 00:55:10|22451.83|22331.83|22450.78|22330.78|22451.83|22331.83|22449.46|22329.46|10
1630544120000|2021-09-02 00:55:20|22449.56|22329.56|22453.33|22333.33|22453.33|22333.33|22449|22329|10
1630544130000|2021-09-02 00:55:30|22453.49|22333.49|22452.91|22332.91|22454.1|22334.1|22452.4|22332.4|10
1630544140000|2021-09-02 00:55:40|22452.19|22332.19|22441.19|22321.19|22452.19|22332.19|22440.39|22320.39|10
1630544150000|2021-09-02 00:55:50|22440.07|22320.07|22439|22319|22440.77|22320.77|22438.54|22318.54|10
1630544160000|2021-09-02 00:56:00|22438.36|22318.36|22428.12|22308.12|22438.36|22318.36|22428.12|22308.12|9
1630544170000|2021-09-02 00:56:10|22425.93|22305.93|22419.63|22299.63|22425.93|22305.93|22419.63|22299.63|10
1630544180000|2021-09-02 00:56:20|22419.54|22299.54|22423.19|22303.19|22423.19|22303.19|22419.42|22299.42|10
1630544190000|2021-09-02 00:56:30|22422.88|22302.88|22428.61|22308.61|22429.11|22309.11|22422.88|22302.88|10
1630544200000|2021-09-02 00:56:40|22428.73|22308.73|22432.13|22312.13|22432.13|22312.13|22426.85|22306.85|10
1630544210000|2021-09-02 00:56:50|22431.01|22311.01|22438.14|22318.14|22438.25|22318.25|22431.01|22311.01|10
1630544220000|2021-09-02 00:57:00|22438.75|22318.75|22446.43|22326.43|22447.03|22327.03|22438.75|22318.75|10
1630544230000|2021-09-02 00:57:10|22447.96|22327.96|22455.65|22335.65|22455.65|22335.65|22447.93|22327.93|10
1630544240000|2021-09-02 00:57:20|22456.68|22336.68|22460.29|22340.29|22460.29|22340.29|22455.61|22335.61|10
1630544250000|2021-09-02 00:57:30|22460.76|22340.76|22464.71|22344.71|22464.71|22344.71|22460.62|22340.62|10
1630544260000|2021-09-02 00:57:40|22463.48|22343.48|22467.67|22347.67|22467.67|22347.67|22463.48|22343.48|10
1630544270000|2021-09-02 00:57:50|22467.99|22347.99|22471.02|22351.02|22471.02|22351.02|22467.33|22347.33|10
1630544280000|2021-09-02 00:58:00|22470.76|22350.76|22462.52|22342.52|22470.76|22350.76|22462.52|22342.52|10
1630544290000|2021-09-02 00:58:10|22463.54|22343.54|22464.63|22344.63|22466.3|22346.3|22462.65|22342.65|10
1630544300000|2021-09-02 00:58:20|22465.37|22345.37|22459.17|22339.17|22465.64|22345.64|22459.17|22339.17|10
1630544310000|2021-09-02 00:58:30|22461.12|22341.12|22466.91|22346.91|22467|22347|22461.12|22341.12|10
1630544320000|2021-09-02 00:58:40|22464.92|22344.92|22463.98|22343.98|22465.54|22345.54|22463.98|22343.98|10
1630544330000|2021-09-02 00:58:50|22463.03|22343.03|22458.49|22338.49|22463.03|22343.03|22458.49|22338.49|9
1630544340000|2021-09-02 00:59:00|22457.5|22337.5|22460.48|22340.48|22460.48|22340.48|22456.9|22336.9|10
1630544350000|2021-09-02 00:59:10|22459.76|22339.76|22464.35|22344.35|22464.35|22344.35|22459.76|22339.76|10
1630544360000|2021-09-02 00:59:20|22464.5|22344.5|22468.75|22348.75|22469.26|22349.26|22464.5|22344.5|10
1630544370000|2021-09-02 00:59:30|22469.19|22349.19|22465.21|22345.21|22469.19|22349.19|22464.78|22344.78|10
1630544380000|2021-09-02 00:59:40|22461.7|22341.7|22466.72|22346.72|22467.47|22347.47|22461.7|22341.7|10
1630544390000|2021-09-02 00:59:50|22467.2|22347.2|22468.57|22348.57|22471.16|22351.16|22467.2|22347.2|10
1630544400000|2021-09-02 01:00:00|22468.05|22348.05|22462.27|22342.27|22468.05|22348.05|22460.13|22340.13|10
1630544410000|2021-09-02 01:00:10|22464.17|22344.17|22458.22|22338.22|22465.05|22345.05|22458.22|22338.22|10
1630544420000|2021-09-02 01:00:20|22456.76|22336.76|22454.36|22334.36|22456.76|22336.76|22454.31|22334.31|10
1630544430000|2021-09-02 01:00:30|22454.54|22334.54|22437.85|22317.85|22454.78|22334.78|22437.85|22317.85|10
1630544440000|2021-09-02 01:00:40|22438.63|22318.63|22432.21|22312.21|22438.63|22318.63|22432.21|22312.21|10
1630544450000|2021-09-02 01:00:50|22431.89|22311.89|22428.72|22308.72|22432.65|22312.65|22427.38|22307.38|10
1630544460000|2021-09-02 01:01:00|22430.1|22310.1|22438.59|22318.59|22438.59|22318.59|22430.1|22310.1|10
1630544470000|2021-09-02 01:01:10|22440.02|22320.02|22442.51|22322.51|22443.94|22323.94|22440.02|22320.02|10
1630544480000|2021-09-02 01:01:20|22441.54|22321.54|22444.69|22324.69|22444.9|22324.9|22440.13|22320.13|10
1630544490000|2021-09-02 01:01:30|22442.99|22322.99|22440.47|22320.47|22445|22325|22440.46|22320.46|10
1630544500000|2021-09-02 01:01:40|22440.95|22320.95|22440.91|22320.91|22442.33|22322.33|22440.91|22320.91|10
1630544510000|2021-09-02 01:01:50|22440.6|22320.6|22440.75|22320.75|22441.46|22321.46|22439.29|22319.29|10
1630544520000|2021-09-02 01:02:00|22440.67|22320.67|22433.28|22313.28|22441.1|22321.1|22433.28|22313.28|10
1630544530000|2021-09-02 01:02:10|22431.6|22311.6|22427.35|22307.35|22431.6|22311.6|22427.34|22307.34|10
1630544540000|2021-09-02 01:02:20|22426.48|22306.48|22424.57|22304.57|22426.48|22306.48|22423.07|22303.07|10
1630544550000|2021-09-02 01:02:30|22424.02|22304.02|22420.63|22300.63|22424.02|22304.02|22420.63|22300.63|9
1630544560000|2021-09-02 01:02:40|22421.91|22301.91|22419.4|22299.4|22421.94|22301.94|22419.4|22299.4|10
1630544570000|2021-09-02 01:02:50|22419.84|22299.84|22420.06|22300.06|22420.19|22300.19|22417.82|22297.82|10
1630544580000|2021-09-02 01:03:00|22419.74|22299.74|22421.74|22301.74|22422.3|22302.3|22419.74|22299.74|10
1630544590000|2021-09-02 01:03:10|22421.03|22301.03|22419.27|22299.27|22421.19|22301.19|22418.45|22298.45|10
1630544600000|2021-09-02 01:03:20|22420.36|22300.36|22423.42|22303.42|22423.42|22303.42|22418.7|22298.7|10
1630544610000|2021-09-02 01:03:30|22425.14|22305.14|22419.29|22299.29|22425.17|22305.17|22418.67|22298.67|10
1630544620000|2021-09-02 01:03:40|22419.45|22299.45|22418.32|22298.32|22419.77|22299.77|22418.03|22298.03|10
1630544630000|2021-09-02 01:03:50|22418.3|22298.3|22416.84|22296.84|22418.67|22298.67|22416.84|22296.84|10
1630544640000|2021-09-02 01:04:00|22416.95|22296.95|22419.38|22299.38|22420.27|22300.27|22416.85|22296.85|10
1630544650000|2021-09-02 01:04:10|22420.4|22300.4|22425.43|22305.43|22425.43|22305.43|22420.3|22300.3|10
1630544660000|2021-09-02 01:04:20|22426|22306|22428.18|22308.18|22428.37|22308.37|22426|22306|10
1630544670000|2021-09-02 01:04:30|22428.62|22308.62|22431.42|22311.42|22432.01|22312.01|22428.62|22308.62|10
1630544680000|2021-09-02 01:04:40|22428.68|22308.68|22431.59|22311.59|22431.59|22311.59|22428.08|22308.08|9
1630544690000|2021-09-02 01:04:50|22431.72|22311.72|22434.25|22314.25|22434.25|22314.25|22431.72|22311.72|10
1630544700000|2021-09-02 01:05:00|22434.64|22314.64|22438.03|22318.03|22439.43|22319.43|22434.64|22314.64|10
1630544710000|2021-09-02 01:05:10|22440.05|22320.05|22443.2|22323.2|22443.22|22323.22|22438.59|22318.59|10
1630544720000|2021-09-02 01:05:20|22443.33|22323.33|22448.08|22328.08|22448.08|22328.08|22443.33|22323.33|10
1630544730000|2021-09-02 01:05:30|22448.05|22328.05|22458.6|22338.6|22458.6|22338.6|22448.05|22328.05|10
1630544740000|2021-09-02 01:05:40|22458.62|22338.62|22457.94|22337.94|22458.62|22338.62|22457.07|22337.07|10
1630544750000|2021-09-02 01:05:50|22458.31|22338.31|22459.11|22339.11|22460.41|22340.41|22457.43|22337.43|10
1630544760000|2021-09-02 01:06:00|22460.33|22340.33|22459.05|22339.05|22462.39|22342.39|22459.05|22339.05|10
1630544770000|2021-09-02 01:06:10|22459.2|22339.2|22460.92|22340.92|22462.51|22342.51|22459.2|22339.2|10
1630544780000|2021-09-02 01:06:20|22461.57|22341.57|22461.32|22341.32|22461.65|22341.65|22460.4|22340.4|10
1630544790000|2021-09-02 01:06:30|22460.83|22340.83|22461.68|22341.68|22461.68|22341.68|22460.73|22340.73|10
1630544800000|2021-09-02 01:06:40|22461.41|22341.41|22461.68|22341.68|22462.1|22342.1|22460.37|22340.37|9
1630544810000|2021-09-02 01:06:50|22461.12|22341.12|22464.82|22344.82|22464.92|22344.92|22460.54|22340.54|9
1630544820000|2021-09-02 01:07:00|22464.29|22344.29|22465.25|22345.25|22465.39|22345.39|22461.94|22341.94|10
1630544830000|2021-09-02 01:07:10|22465.57|22345.57|22463.26|22343.26|22465.59|22345.59|22463.26|22343.26|9
1630544840000|2021-09-02 01:07:20|22463.63|22343.63|22464.53|22344.53|22465.42|22345.42|22463.63|22343.63|10
1630544850000|2021-09-02 01:07:30|22464.75|22344.75|22457.98|22337.98|22465.55|22345.55|22457.98|22337.98|10
1630544860000|2021-09-02 01:07:40|22458.12|22338.12|22455.16|22335.16|22458.12|22338.12|22454.27|22334.27|10
1630544870000|2021-09-02 01:07:50|22455.54|22335.54|22459.82|22339.82|22459.82|22339.82|22455|22335|10
1630544880000|2021-09-02 01:08:00|22459.97|22339.97|22460.06|22340.06|22460.43|22340.43|22457.61|22337.61|10
1630544890000|2021-09-02 01:08:10|22460.28|22340.28|22454.19|22334.19|22460.71|22340.71|22452.92|22332.92|10
1630544900000|2021-09-02 01:08:20|22454.11|22334.11|22457.87|22337.87|22459.4|22339.4|22454.11|22334.11|10
1630544910000|2021-09-02 01:08:30|22458.26|22338.26|22456.8|22336.8|22459.36|22339.36|22456.8|22336.8|10
1630544920000|2021-09-02 01:08:40|22455.33|22335.33|22450.74|22330.74|22455.33|22335.33|22450.74|22330.74|10
1630544930000|2021-09-02 01:08:50|22451.24|22331.24|22453.55|22333.55|22453.58|22333.58|22450.58|22330.58|10
1630544940000|2021-09-02 01:09:00|22454.21|22334.21|22458.2|22338.2|22459.5|22339.5|22454.17|22334.17|10
1630544950000|2021-09-02 01:09:10|22458.29|22338.29|22462.17|22342.17|22462.17|22342.17|22458.01|22338.01|9
1630544960000|2021-09-02 01:09:20|22461.66|22341.66|22463.54|22343.54|22464.09|22344.09|22461.63|22341.63|10
1630544970000|2021-09-02 01:09:30|22465.65|22345.65|22464.22|22344.22|22467.05|22347.05|22464.22|22344.22|10
1630544980000|2021-09-02 01:09:40|22464.41|22344.41|22453.64|22333.64|22464.41|22344.41|22453.64|22333.64|10
1630544990000|2021-09-02 01:09:50|22452.85|22332.85|22448.9|22328.9|22453.19|22333.19|22448.9|22328.9|10
1630545000000|2021-09-02 01:10:00|22449.11|22329.11|22448.3|22328.3|22451.68|22331.68|22448.3|22328.3|10
1630545010000|2021-09-02 01:10:10|22449.47|22329.47|22449.79|22329.79|22451.36|22331.36|22448.79|22328.79|10
1630545020000|2021-09-02 01:10:20|22449.98|22329.98|22457.85|22337.85|22457.85|22337.85|22449.47|22329.47|9
1630545030000|2021-09-02 01:10:30|22456.71|22336.71|22468.79|22348.79|22468.79|22348.79|22456.51|22336.51|10
1630545040000|2021-09-02 01:10:40|22469.19|22349.19|22474.07|22354.07|22474.07|22354.07|22468.61|22348.61|10
1630545050000|2021-09-02 01:10:50|22473.74|22353.74|22474.69|22354.69|22474.95|22354.95|22472.27|22352.27|10
1630545060000|2021-09-02 01:11:00|22474.76|22354.76|22471.33|22351.33|22474.76|22354.76|22471.07|22351.07|10
1630545070000|2021-09-02 01:11:10|22470.67|22350.67|22465.71|22345.71|22471.95|22351.95|22465.71|22345.71|10
1630545080000|2021-09-02 01:11:20|22466.45|22346.45|22456.96|22336.96|22466.45|22346.45|22456.96|22336.96|10
1630545090000|2021-09-02 01:11:30|22457.34|22337.34|22456.04|22336.04|22457.34|22337.34|22454.06|22334.06|10
1630545100000|2021-09-02 01:11:40|22456.54|22336.54|22457.25|22337.25|22457.25|22337.25|22455.98|22335.98|10
1630545110000|2021-09-02 01:11:50|22457.86|22337.86|22456.88|22336.88|22458.37|22338.37|22456.88|22336.88|10
1630545120000|2021-09-02 01:12:00|22456.08|22336.08|22445.36|22325.36|22456.08|22336.08|22445.36|22325.36|10
1630545130000|2021-09-02 01:12:10|22444.64|22324.64|22444.8|22324.8|22444.8|22324.8|22443.86|22323.86|10
1630545140000|2021-09-02 01:12:20|22445.02|22325.02|22448.08|22328.08|22449.7|22329.7|22445.02|22325.02|10
1630545150000|2021-09-02 01:12:30|22448.33|22328.33|22445.05|22325.05|22449.23|22329.23|22445.05|22325.05|10
1630545160000|2021-09-02 01:12:40|22445.76|22325.76|22439.3|22319.3|22445.76|22325.76|22439.3|22319.3|10
1630545170000|2021-09-02 01:12:50|22438.69|22318.69|22433.82|22313.82|22438.69|22318.69|22433.82|22313.82|10
1630545180000|2021-09-02 01:13:00|22433.49|22313.49|22431.68|22311.68|22433.53|22313.53|22431.68|22311.68|10
1630545190000|2021-09-02 01:13:10|22430.42|22310.42|22421.29|22301.29|22430.42|22310.42|22421.29|22301.29|10
1630545200000|2021-09-02 01:13:20|22421.1|22301.1|22415.25|22295.25|22421.1|22301.1|22415.25|22295.25|10
1630545210000|2021-09-02 01:13:30|22415.4|22295.4|22409.36|22289.36|22415.4|22295.4|22409.36|22289.36|10
1630545220000|2021-09-02 01:13:40|22411.49|22291.49|22411.61|22291.61|22413.8|22293.8|22411.49|22291.49|10
1630545230000|2021-09-02 01:13:50|22411.35|22291.35|22414.86|22294.86|22414.86|22294.86|22411.35|22291.35|10
1630545240000|2021-09-02 01:14:00|22415.61|22295.61|22405.7|22285.7|22415.61|22295.61|22404.86|22284.86|10
1630545250000|2021-09-02 01:14:10|22406.03|22286.03|22405.64|22285.64|22407.26|22287.26|22405.07|22285.07|10
1630545260000|2021-09-02 01:14:20|22406.78|22286.78|22403.91|22283.91|22407.35|22287.35|22403.12|22283.12|10
1630545270000|2021-09-02 01:14:30|22403.97|22283.97|22404.53|22284.53|22405.25|22285.25|22403.77|22283.77|10
1630545280000|2021-09-02 01:14:40|22404.76|22284.76|22403.31|22283.31|22405.19|22285.19|22403.06|22283.06|10
1630545290000|2021-09-02 01:14:50|22403.19|22283.19|22403.67|22283.67|22404.05|22284.05|22402.49|22282.49|10
1630545300000|2021-09-02 01:15:00|22403.55|22283.55|22409.27|22289.27|22409.27|22289.27|22402.05|22282.05|10
1630545310000|2021-09-02 01:15:10|22411.08|22291.08|22412.26|22292.26|22413.51|22293.51|22411.08|22291.08|10
1630545320000|2021-09-02 01:15:20|22414.39|22294.39|22422.46|22302.46|22422.46|22302.46|22413.11|22293.11|10
1630545330000|2021-09-02 01:15:30|22422.61|22302.61|22426.62|22306.62|22426.62|22306.62|22422.61|22302.61|10
1630545340000|2021-09-02 01:15:40|22428.41|22308.41|22430.32|22310.32|22432.76|22312.76|22428.41|22308.41|10
1630545350000|2021-09-02 01:15:50|22430.26|22310.26|22436.07|22316.07|22436.07|22316.07|22430.26|22310.26|9
1630545360000|2021-09-02 01:16:00|22436.15|22316.15|22436.84|22316.84|22436.99|22316.99|22435.5|22315.5|10
1630545370000|2021-09-02 01:16:10|22436.53|22316.53|22437.89|22317.89|22439.12|22319.12|22436.53|22316.53|10
1630545380000|2021-09-02 01:16:20|22437.96|22317.96|22442.99|22322.99|22442.99|22322.99|22437.96|22317.96|10
1630545390000|2021-09-02 01:16:30|22442.52|22322.52|22439.53|22319.53|22443.31|22323.31|22439.53|22319.53|10
1630545400000|2021-09-02 01:16:40|22438.52|22318.52|22438.23|22318.23|22440.54|22320.54|22438.23|22318.23|10
1630545410000|2021-09-02 01:16:50|22438.1|22318.1|22437.2|22317.2|22438.18|22318.18|22436.12|22316.12|10
1630545420000|2021-09-02 01:17:00|22436.79|22316.79|22429.95|22309.95|22437.26|22317.26|22429.95|22309.95|10
1630545430000|2021-09-02 01:17:10|22429.75|22309.75|22416.85|22296.85|22429.75|22309.75|22416.85|22296.85|10
1630545440000|2021-09-02 01:17:20|22416.46|22296.46|22417.7|22297.7|22417.7|22297.7|22415.58|22295.58|10
1630545450000|2021-09-02 01:17:30|22418.52|22298.52|22417.33|22297.33|22420.11|22300.11|22417.11|22297.11|10
1630545460000|2021-09-02 01:17:40|22417.44|22297.44|22426.51|22306.51|22426.51|22306.51|22417.44|22297.44|10
1630545470000|2021-09-02 01:17:50|22426.43|22306.43|22428.38|22308.38|22428.38|22308.38|22426.43|22306.43|9
1630545480000|2021-09-02 01:18:00|22429.1|22309.1|22432.42|22312.42|22433.21|22313.21|22429.1|22309.1|9
1630545490000|2021-09-02 01:18:10|22432.46|22312.46|22435.11|22315.11|22436.04|22316.04|22432.46|22312.46|10
1630545500000|2021-09-02 01:18:20|22434.96|22314.96|22435.02|22315.02|22438.12|22318.12|22434.96|22314.96|10
1630545510000|2021-09-02 01:18:30|22435.14|22315.14|22435.61|22315.61|22436.16|22316.16|22434.28|22314.28|10
1630545520000|2021-09-02 01:18:40|22435.94|22315.94|22435.8|22315.8|22436.21|22316.21|22434.52|22314.52|10
1630545530000|2021-09-02 01:18:50|22435.9|22315.9|22435.99|22315.99|22437.31|22317.31|22435.63|22315.63|10
1630545540000|2021-09-02 01:19:00|22436.11|22316.11|22437.06|22317.06|22437.26|22317.26|22436.11|22316.11|10
1630545550000|2021-09-02 01:19:10|22437.32|22317.32|22438.12|22318.12|22438.12|22318.12|22436.67|22316.67|9
1630545560000|2021-09-02 01:19:20|22438.5|22318.5|22436.63|22316.63|22438.7|22318.7|22436.63|22316.63|10
1630545570000|2021-09-02 01:19:30|22436.9|22316.9|22435.12|22315.12|22438.48|22318.48|22435.12|22315.12|9
1630545580000|2021-09-02 01:19:40|22436.39|22316.39|22435.25|22315.25|22437.56|22317.56|22435.25|22315.25|10
1630545590000|2021-09-02 01:19:50|22436.88|22316.88|22438.97|22318.97|22438.97|22318.97|22436.7|22316.7|8
1630545600000|2021-09-02 01:20:00|22438.93|22318.93|22437.5|22317.5|22438.93|22318.93|22436.58|22316.58|9
1630545610000|2021-09-02 01:20:10|22437.03|22317.03|22436.85|22316.85|22437.13|22317.13|22436.62|22316.62|8
1630545620000|2021-09-02 01:20:20|22436.91|22316.91|22437.5|22317.5|22438.38|22318.38|22436.91|22316.91|10
1630545630000|2021-09-02 01:20:30|22437.91|22317.91|22437.69|22317.69|22438.31|22318.31|22437.04|22317.04|9
1630545640000|2021-09-02 01:20:40|22437.76|22317.76|22440.81|22320.81|22441.02|22321.02|22437.37|22317.37|10
1630545650000|2021-09-02 01:20:50|22440.03|22320.03|22441.6|22321.6|22442.94|22322.94|22440.03|22320.03|10
1630545660000|2021-09-02 01:21:00|22441.43|22321.43|22443.34|22323.34|22443.34|22323.34|22441.43|22321.43|10
1630545670000|2021-09-02 01:21:10|22443.53|22323.53|22448.91|22328.91|22448.91|22328.91|22443.53|22323.53|10
1630545680000|2021-09-02 01:21:20|22450.44|22330.44|22452.52|22332.52|22452.52|22332.52|22449.91|22329.91|10
1630545690000|2021-09-02 01:21:30|22453.08|22333.08|22452.66|22332.66|22454.1|22334.1|22452.66|22332.66|10
1630545700000|2021-09-02 01:21:40|22453.09|22333.09|22457.16|22337.16|22457.16|22337.16|22452.48|22332.48|10
1630545710000|2021-09-02 01:21:50|22457.71|22337.71|22460.73|22340.73|22461.01|22341.01|22457.71|22337.71|10
1630545720000|2021-09-02 01:22:00|22461.79|22341.79|22468.74|22348.74|22468.74|22348.74|22461.65|22341.65|10
1630545730000|2021-09-02 01:22:10|22469.04|22349.04|22474.28|22354.28|22474.28|22354.28|22469.04|22349.04|9
1630545740000|2021-09-02 01:22:20|22474.07|22354.07|22476.48|22356.48|22476.65|22356.65|22473.95|22353.95|10
1630545750000|2021-09-02 01:22:30|22475.57|22355.57|22481.19|22361.19|22482.4|22362.4|22475.57|22355.57|10
1630545760000|2021-09-02 01:22:40|22482.38|22362.38|22485.18|22365.18|22485.18|22365.18|22482.38|22362.38|10
1630545770000|2021-09-02 01:22:50|22484.95|22364.95|22487.18|22367.18|22487.18|22367.18|22484.81|22364.81|10
1630545780000|2021-09-02 01:23:00|22486.71|22366.71|22488.39|22368.39|22489|22369|22486.71|22366.71|10
1630545790000|2021-09-02 01:23:10|22488.38|22368.38|22487.9|22367.9|22490.52|22370.52|22487.9|22367.9|9
1630545800000|2021-09-02 01:23:20|22488.52|22368.52|22492.13|22372.13|22492.13|22372.13|22488.52|22368.52|8
1630545810000|2021-09-02 01:23:30|22492|22372|22494.74|22374.74|22496.33|22376.33|22490.72|22370.72|10
1630545820000|2021-09-02 01:23:40|22494.37|22374.37|22495.48|22375.48|22496.91|22376.91|22494.37|22374.37|8
1630545830000|2021-09-02 01:23:50|22496.79|22376.79|22497.48|22377.48|22498.2|22378.2|22496.79|22376.79|10
1630545840000|2021-09-02 01:24:00|22500.92|22380.92|22510.06|22390.06|22510.06|22390.06|22499.89|22379.89|10
1630545850000|2021-09-02 01:24:10|22510.69|22390.69|22512.45|22392.45|22514.27|22394.27|22510.69|22390.69|10
1630545860000|2021-09-02 01:24:20|22512.83|22392.83|22515.04|22395.04|22515.83|22395.83|22512.38|22392.38|10
1630545870000|2021-09-02 01:24:30|22515.9|22395.9|22519.95|22399.95|22520.88|22400.88|22515.47|22395.47|10
1630545880000|2021-09-02 01:24:40|22519.93|22399.93|22522.01|22402.01|22522.12|22402.12|22519.93|22399.93|10
1630545890000|2021-09-02 01:24:50|22522.25|22402.25|22523.34|22403.34|22523.34|22403.34|22521.16|22401.16|10
1630545900000|2021-09-02 01:25:00|22523.37|22403.37|22530.42|22410.42|22530.42|22410.42|22523.12|22403.12|10
1630545910000|2021-09-02 01:25:10|22530.38|22410.38|22535.85|22415.85|22535.85|22415.85|22530.38|22410.38|10
1630545920000|2021-09-02 01:25:20|22534.67|22414.67|22532.03|22412.03|22534.67|22414.67|22531|22411|10
1630545930000|2021-09-02 01:25:30|22531.69|22411.69|22533.12|22413.12|22533.13|22413.13|22531.69|22411.69|10
1630545940000|2021-09-02 01:25:40|22533.09|22413.09|22533.77|22413.77|22534.94|22414.94|22532.89|22412.89|10
1630545950000|2021-09-02 01:25:50|22532.49|22412.49|22534.59|22414.59|22534.59|22414.59|22532.38|22412.38|10
1630545960000|2021-09-02 01:26:00|22535.09|22415.09|22537.7|22417.7|22537.7|22417.7|22535.04|22415.04|10
1630545970000|2021-09-02 01:26:10|22538.35|22418.35|22537.64|22417.64|22538.93|22418.93|22537.4|22417.4|10
1630545980000|2021-09-02 01:26:20|22538.61|22418.61|22535.24|22415.24|22538.61|22418.61|22535.24|22415.24|10
1630545990000|2021-09-02 01:26:30|22535.04|22415.04|22534.58|22414.58|22535.82|22415.82|22533.99|22413.99|10
1630546000000|2021-09-02 01:26:40|22534.03|22414.03|22531.56|22411.56|22534.03|22414.03|22530.68|22410.68|10
1630546010000|2021-09-02 01:26:50|22531.49|22411.49|22525.91|22405.91|22532.05|22412.05|22525.91|22405.91|10
1630546020000|2021-09-02 01:27:00|22523.17|22403.17|22519.81|22399.81|22523.17|22403.17|22519.81|22399.81|10
1630546030000|2021-09-02 01:27:10|22519.76|22399.76|22520.39|22400.39|22521.12|22401.12|22519.76|22399.76|10
1630546040000|2021-09-02 01:27:20|22520.31|22400.31|22521.88|22401.88|22521.88|22401.88|22520.06|22400.06|10
1630546050000|2021-09-02 01:27:30|22522.26|22402.26|22525.38|22405.38|22525.38|22405.38|22522.26|22402.26|10
1630546060000|2021-09-02 01:27:40|22527.08|22407.08|22536.08|22416.08|22536.98|22416.98|22527.08|22407.08|10
1630546070000|2021-09-02 01:27:50|22535.28|22415.28|22537.62|22417.62|22537.62|22417.62|22535.05|22415.05|10
1630546080000|2021-09-02 01:28:00|22537.48|22417.48|22539.37|22419.37|22540.85|22420.85|22537.48|22417.48|10
1630546090000|2021-09-02 01:28:10|22539.42|22419.42|22535.61|22415.61|22539.42|22419.42|22535.61|22415.61|10
1630546100000|2021-09-02 01:28:20|22535.26|22415.26|22539.91|22419.91|22540.6|22420.6|22535.26|22415.26|10
1630546110000|2021-09-02 01:28:30|22540.38|22420.38|22540.86|22420.86|22542.69|22422.69|22540.38|22420.38|10
1630546120000|2021-09-02 01:28:40|22540.93|22420.93|22542.5|22422.5|22542.5|22422.5|22540.4|22420.4|10
1630546130000|2021-09-02 01:28:50|22541.31|22421.31|22543.67|22423.67|22543.67|22423.67|22541.31|22421.31|10
1630546140000|2021-09-02 01:29:00|22543.78|22423.78|22547.27|22427.27|22548.5|22428.5|22543.78|22423.78|9
1630546150000|2021-09-02 01:29:10|22546.04|22426.04|22550.65|22430.65|22550.67|22430.67|22546.04|22426.04|10
1630546160000|2021-09-02 01:29:20|22550.82|22430.82|22553.19|22433.19|22553.19|22433.19|22550.44|22430.44|10
1630546170000|2021-09-02 01:29:30|22553.44|22433.44|22555.1|22435.1|22555.42|22435.42|22553.44|22433.44|10
1630546180000|2021-09-02 01:29:40|22555.21|22435.21|22559.06|22439.06|22559.06|22439.06|22555.14|22435.14|9
1630546190000|2021-09-02 01:29:50|22559.45|22439.45|22561.03|22441.03|22561.03|22441.03|22559.2|22439.2|10
1630546200000|2021-09-02 01:30:00|22561.14|22441.14|22560.84|22440.84|22561.97|22441.97|22558.77|22438.77|10
1630546210000|2021-09-02 01:30:10|22561.59|22441.59|22566.34|22446.34|22568.55|22448.55|22561.59|22441.59|10
1630546220000|2021-09-02 01:30:20|22564.06|22444.06|22576.01|22456.01|22576.01|22456.01|22563.33|22443.33|10
1630546230000|2021-09-02 01:30:30|22576.68|22456.68|22593.84|22473.84|22593.84|22473.84|22576.68|22456.68|10
1630546240000|2021-09-02 01:30:40|22595.45|22475.45|22595.61|22475.61|22596.55|22476.55|22592.65|22472.65|10
1630546250000|2021-09-02 01:30:50|22593.79|22473.79|22600.31|22480.31|22603.28|22483.28|22593.79|22473.79|10
1630546260000|2021-09-02 01:31:00|22600|22480|22595.27|22475.27|22601.44|22481.44|22594.7|22474.7|10
1630546270000|2021-09-02 01:31:10|22593.73|22473.73|22594.17|22474.17|22594.87|22474.87|22593.39|22473.39|10
1630546280000|2021-09-02 01:31:20|22593.73|22473.73|22595.23|22475.23|22595.6|22475.6|22593.57|22473.57|10
1630546290000|2021-09-02 01:31:30|22594.93|22474.93|22591.98|22471.98|22595.74|22475.74|22591.98|22471.98|10
1630546300000|2021-09-02 01:31:40|22592.17|22472.17|22597|22477|22597|22477|22592.17|22472.17|10
1630546310000|2021-09-02 01:31:50|22597.85|22477.85|22602.25|22482.25|22602.25|22482.25|22596.95|22476.95|10
1630546320000|2021-09-02 01:32:00|22601.91|22481.91|22609.1|22489.1|22609.78|22489.78|22601.1|22481.1|10
1630546330000|2021-09-02 01:32:10|22609.52|22489.52|22613.16|22493.16|22613.9|22493.9|22609.52|22489.52|10
1630546340000|2021-09-02 01:32:20|22614.24|22494.24|22619.17|22499.17|22619.17|22499.17|22613.45|22493.45|9
1630546350000|2021-09-02 01:32:30|22620.13|22500.13|22622.07|22502.07|22622.07|22502.07|22620.13|22500.13|10
1630546360000|2021-09-02 01:32:40|22622.77|22502.77|22631.27|22511.27|22631.27|22511.27|22622.77|22502.77|10
1630546370000|2021-09-02 01:32:50|22631.84|22511.84|22641.7|22521.7|22641.7|22521.7|22631.84|22511.84|10
1630546380000|2021-09-02 01:33:00|22641.16|22521.16|22644.45|22524.45|22644.72|22524.72|22641.16|22521.16|10
1630546390000|2021-09-02 01:33:10|22644.44|22524.44|22646.91|22526.91|22646.91|22526.91|22644.44|22524.44|10
1630546400000|2021-09-02 01:33:20|22646.86|22526.86|22653.57|22533.57|22653.57|22533.57|22646.86|22526.86|10
1630546410000|2021-09-02 01:33:30|22654|22534|22656.72|22536.72|22656.72|22536.72|22653.75|22533.75|10
1630546420000|2021-09-02 01:33:40|22654.26|22534.26|22661.01|22541.01|22661.01|22541.01|22653.66|22533.66|10
1630546430000|2021-09-02 01:33:50|22662.92|22542.92|22669.87|22549.87|22670.03|22550.03|22662.92|22542.92|10
1630546440000|2021-09-02 01:34:00|22669.36|22549.36|22669.28|22549.28|22670.39|22550.39|22665.38|22545.38|10
1630546450000|2021-09-02 01:34:10|22668.38|22548.38|22668.27|22548.27|22669.67|22549.67|22666.42|22546.42|10
1630546460000|2021-09-02 01:34:20|22668.56|22548.56|22664.48|22544.48|22668.56|22548.56|22664.48|22544.48|10
1630546470000|2021-09-02 01:34:30|22663.99|22543.99|22654.57|22534.57|22664.05|22544.05|22654.57|22534.57|10
1630546480000|2021-09-02 01:34:40|22654.32|22534.32|22650.03|22530.03|22654.32|22534.32|22648.4|22528.4|10
1630546490000|2021-09-02 01:34:50|22650.28|22530.28|22647.56|22527.56|22650.28|22530.28|22647.09|22527.09|10
1630546500000|2021-09-02 01:35:00|22647.7|22527.7|22651.89|22531.89|22651.89|22531.89|22647.42|22527.42|10
1630546510000|2021-09-02 01:35:10|22651.64|22531.64|22656.41|22536.41|22656.41|22536.41|22651.23|22531.23|10
1630546520000|2021-09-02 01:35:20|22657.39|22537.39|22662.91|22542.91|22663.01|22543.01|22657.06|22537.06|10
1630546530000|2021-09-02 01:35:30|22665.03|22545.03|22669.24|22549.24|22669.24|22549.24|22664.59|22544.59|10
1630546540000|2021-09-02 01:35:40|22668.35|22548.35|22676.61|22556.61|22676.61|22556.61|22668.35|22548.35|10
1630546550000|2021-09-02 01:35:50|22677.01|22557.01|22675.5|22555.5|22679.65|22559.65|22675.5|22555.5|10
1630546560000|2021-09-02 01:36:00|22674.33|22554.33|22670.83|22550.83|22674.33|22554.33|22670.83|22550.83|9
1630546570000|2021-09-02 01:36:10|22670.95|22550.95|22668.46|22548.46|22670.95|22550.95|22666.93|22546.93|10
1630546580000|2021-09-02 01:36:20|22668.95|22548.95|22669.93|22549.93|22670.87|22550.87|22667.82|22547.82|10
1630546590000|2021-09-02 01:36:30|22670.13|22550.13|22671.63|22551.63|22671.63|22551.63|22669.79|22549.79|10
1630546600000|2021-09-02 01:36:40|22671.51|22551.51|22666.37|22546.37|22671.51|22551.51|22666.37|22546.37|10
1630546610000|2021-09-02 01:36:50|22665.68|22545.68|22657.16|22537.16|22665.68|22545.68|22657.16|22537.16|9
1630546620000|2021-09-02 01:37:00|22655.76|22535.76|22652.24|22532.24|22657.15|22537.15|22652.24|22532.24|10
1630546630000|2021-09-02 01:37:10|22652.04|22532.04|22648.81|22528.81|22652.16|22532.16|22648.81|22528.81|10
1630546640000|2021-09-02 01:37:20|22649.28|22529.28|22640.93|22520.93|22649.28|22529.28|22640.93|22520.93|10
1630546650000|2021-09-02 01:37:30|22639.73|22519.73|22636.42|22516.42|22639.73|22519.73|22636.42|22516.42|10
1630546660000|2021-09-02 01:37:40|22635.26|22515.26|22631.77|22511.77|22635.26|22515.26|22631.43|22511.43|10
1630546670000|2021-09-02 01:37:50|22632.32|22512.32|22641.44|22521.44|22641.44|22521.44|22631.33|22511.33|10
1630546680000|2021-09-02 01:38:00|22641.7|22521.7|22649.7|22529.7|22649.7|22529.7|22641.7|22521.7|10
1630546690000|2021-09-02 01:38:10|22650.08|22530.08|22659.52|22539.52|22659.52|22539.52|22650.08|22530.08|9
1630546700000|2021-09-02 01:38:20|22659.67|22539.67|22663.52|22543.52|22663.52|22543.52|22659.47|22539.47|10
1630546710000|2021-09-02 01:38:30|22661.78|22541.78|22661.88|22541.88|22663.73|22543.73|22661.78|22541.78|10
1630546720000|2021-09-02 01:38:40|22661.33|22541.33|22656.86|22536.86|22661.33|22541.33|22656.86|22536.86|9
1630546730000|2021-09-02 01:38:50|22656.29|22536.29|22655.03|22535.03|22656.29|22536.29|22654.28|22534.28|10
1630546740000|2021-09-02 01:39:00|22655.71|22535.71|22649.12|22529.12|22655.71|22535.71|22649.12|22529.12|10
1630546750000|2021-09-02 01:39:10|22649.66|22529.66|22642|22522|22649.66|22529.66|22642|22522|10
1630546760000|2021-09-02 01:39:20|22638.72|22518.72|22642.92|22522.92|22642.92|22522.92|22636.82|22516.82|10
1630546770000|2021-09-02 01:39:30|22644.21|22524.21|22647.75|22527.75|22647.75|22527.75|22642.98|22522.98|10
1630546780000|2021-09-02 01:39:40|22647.95|22527.95|22651.73|22531.73|22651.73|22531.73|22646.79|22526.79|9
1630546790000|2021-09-02 01:39:50|22651.99|22531.99|22653.39|22533.39|22654.38|22534.38|22651.99|22531.99|10
1630546800000|2021-09-02 01:40:00|22652.73|22532.73|22653.49|22533.49|22653.94|22533.94|22652.58|22532.58|10
1630546810000|2021-09-02 01:40:10|22653.48|22533.48|22653.47|22533.47|22654.03|22534.03|22652.6|22532.6|10
1630546820000|2021-09-02 01:40:20|22655.82|22535.82|22657.86|22537.86|22658.3|22538.3|22655.38|22535.38|10
1630546830000|2021-09-02 01:40:30|22655.87|22535.87|22657.34|22537.34|22658.01|22538.01|22655.4|22535.4|9
1630546840000|2021-09-02 01:40:40|22657.36|22537.36|22660.49|22540.49|22660.49|22540.49|22657.36|22537.36|10
1630546850000|2021-09-02 01:40:50|22660.39|22540.39|22656.12|22536.12|22660.39|22540.39|22656.12|22536.12|10
1630546860000|2021-09-02 01:41:00|22655.72|22535.72|22656.23|22536.23|22656.56|22536.56|22654.19|22534.19|10
1630546870000|2021-09-02 01:41:10|22655.99|22535.99|22653.26|22533.26|22656.58|22536.58|22653.26|22533.26|10
1630546880000|2021-09-02 01:41:20|22649.39|22529.39|22660.19|22540.19|22660.19|22540.19|22649.39|22529.39|10
1630546890000|2021-09-02 01:41:30|22659.42|22539.42|22663.71|22543.71|22663.71|22543.71|22659.06|22539.06|9
1630546900000|2021-09-02 01:41:40|22661.12|22541.12|22668.35|22548.35|22668.35|22548.35|22661.12|22541.12|10
1630546910000|2021-09-02 01:41:50|22669.93|22549.93|22670.4|22550.4|22673.12|22553.12|22668.3|22548.3|10
1630546920000|2021-09-02 01:42:00|22669.72|22549.72|22664.31|22544.31|22669.72|22549.72|22663.63|22543.63|10
1630546930000|2021-09-02 01:42:10|22664.38|22544.38|22666.22|22546.22|22666.24|22546.24|22664.38|22544.38|10
1630546940000|2021-09-02 01:42:20|22666.31|22546.31|22669.32|22549.32|22669.32|22549.32|22665.98|22545.98|10
1630546950000|2021-09-02 01:42:30|22670.25|22550.25|22691.6|22571.6|22691.6|22571.6|22670.25|22550.25|10
1630546960000|2021-09-02 01:42:40|22692.05|22572.05|22696.12|22576.12|22696.12|22576.12|22690.96|22570.96|10
1630546970000|2021-09-02 01:42:50|22695.82|22575.82|22704.11|22584.11|22704.14|22584.14|22694.88|22574.88|10
1630546980000|2021-09-02 01:43:00|22703.73|22583.73|22708.87|22588.87|22710.47|22590.47|22703.73|22583.73|10
1630546990000|2021-09-02 01:43:10|22708.98|22588.98|22709.22|22589.22|22710.04|22590.04|22707.8|22587.8|10
1630547000000|2021-09-02 01:43:20|22709.96|22589.96|22714.5|22594.5|22714.5|22594.5|22709.13|22589.13|10
1630547010000|2021-09-02 01:43:30|22715.36|22595.36|22717.6|22597.6|22717.6|22597.6|22715.36|22595.36|10
1630547020000|2021-09-02 01:43:40|22717.66|22597.66|22711.54|22591.54|22717.66|22597.66|22711.54|22591.54|10
1630547030000|2021-09-02 01:43:50|22710.67|22590.67|22704.57|22584.57|22710.67|22590.67|22702.87|22582.87|10
1630547040000|2021-09-02 01:44:00|22704.66|22584.66|22707.85|22587.85|22709.31|22589.31|22704.66|22584.66|10
1630547050000|2021-09-02 01:44:10|22707.16|22587.16|22701.36|22581.36|22707.16|22587.16|22701.36|22581.36|10
1630547060000|2021-09-02 01:44:20|22701.48|22581.48|22702.96|22582.96|22702.96|22582.96|22700.09|22580.09|10
1630547070000|2021-09-02 01:44:30|22703.13|22583.13|22709.2|22589.2|22709.2|22589.2|22703.13|22583.13|10
1630547080000|2021-09-02 01:44:40|22709.48|22589.48|22715.55|22595.55|22715.55|22595.55|22709.48|22589.48|10
1630547090000|2021-09-02 01:44:50|22716.18|22596.18|22714.7|22594.7|22718.96|22598.96|22714.7|22594.7|10
1630547100000|2021-09-02 01:45:00|22713.53|22593.53|22709.42|22589.42|22713.53|22593.53|22707.71|22587.71|10
1630547110000|2021-09-02 01:45:10|22710.41|22590.41|22710.37|22590.37|22711.51|22591.51|22708.28|22588.28|10
1630547120000|2021-09-02 01:45:20|22710.15|22590.15|22701.61|22581.61|22710.15|22590.15|22701.61|22581.61|10
1630547130000|2021-09-02 01:45:30|22698.35|22578.35|22710.67|22590.67|22710.67|22590.67|22698.35|22578.35|10
1630547140000|2021-09-02 01:45:40|22711.16|22591.16|22717.83|22597.83|22717.83|22597.83|22710.31|22590.31|10
1630547150000|2021-09-02 01:45:50|22718.13|22598.13|22722.27|22602.27|22723.16|22603.16|22718.13|22598.13|10
1630547160000|2021-09-02 01:46:00|22722.54|22602.54|22727.33|22607.33|22727.45|22607.45|22722.54|22602.54|10
1630547170000|2021-09-02 01:46:10|22726.82|22606.82|22729.59|22609.59|22729.59|22609.59|22725.32|22605.32|10
1630547180000|2021-09-02 01:46:20|22730.6|22610.6|22728.07|22608.07|22730.6|22610.6|22728.07|22608.07|10
1630547190000|2021-09-02 01:46:30|22728.42|22608.42|22727.92|22607.92|22729.71|22609.71|22727.66|22607.66|10
1630547200000|2021-09-02 01:46:40|22725.89|22605.89|22727.38|22607.38|22727.38|22607.38|22725.89|22605.89|9
1630547210000|2021-09-02 01:46:50|22725.68|22605.68|22728.31|22608.31|22729.85|22609.85|22723.36|22603.36|10
1630547220000|2021-09-02 01:47:00|22727.79|22607.79|22728.56|22608.56|22729.19|22609.19|22726.94|22606.94|10
1630547230000|2021-09-02 01:47:10|22729.09|22609.09|22728.68|22608.68|22729.96|22609.96|22728.01|22608.01|10
1630547240000|2021-09-02 01:47:20|22729.29|22609.29|22727.41|22607.41|22729.29|22609.29|22726.01|22606.01|10
1630547250000|2021-09-02 01:47:30|22727.89|22607.89|22708.83|22588.83|22728.37|22608.37|22708.83|22588.83|10
1630547260000|2021-09-02 01:47:40|22708.8|22588.8|22705.87|22585.87|22708.8|22588.8|22705.45|22585.45|10
1630547270000|2021-09-02 01:47:50|22709.47|22589.47|22719.82|22599.82|22719.82|22599.82|22707.88|22587.88|10
1630547280000|2021-09-02 01:48:00|22720.8|22600.8|22719.11|22599.11|22722|22602|22719.11|22599.11|10
1630547290000|2021-09-02 01:48:10|22719.24|22599.24|22714.83|22594.83|22719.24|22599.24|22714.59|22594.59|10
1630547300000|2021-09-02 01:48:20|22713.7|22593.7|22713.72|22593.72|22713.72|22593.72|22711.63|22591.63|9
1630547310000|2021-09-02 01:48:30|22715.59|22595.59|22710.13|22590.13|22715.59|22595.59|22710.13|22590.13|10
1630547320000|2021-09-02 01:48:40|22708.19|22588.19|22707.56|22587.56|22708.19|22588.19|22706.84|22586.84|10
1630547330000|2021-09-02 01:48:50|22708.06|22588.06|22704.94|22584.94|22708.89|22588.89|22704.94|22584.94|10
1630547340000|2021-09-02 01:49:00|22704.84|22584.84|22700.49|22580.49|22704.84|22584.84|22699.84|22579.84|10
1630547350000|2021-09-02 01:49:10|22699.18|22579.18|22699.14|22579.14|22700.89|22580.89|22698.88|22578.88|10
1630547360000|2021-09-02 01:49:20|22699.36|22579.36|22690.01|22570.01|22699.36|22579.36|22690.01|22570.01|9
1630547370000|2021-09-02 01:49:30|22692.12|22572.12|22697.66|22577.66|22697.73|22577.73|22689.68|22569.68|10
1630547380000|2021-09-02 01:49:40|22699.1|22579.1|22702.37|22582.37|22702.37|22582.37|22698.35|22578.35|10
1630547390000|2021-09-02 01:49:50|22703.02|22583.02|22709.4|22589.4|22710.02|22590.02|22700.87|22580.87|10
1630547400000|2021-09-02 01:50:00|22711.59|22591.59|22704.16|22584.16|22711.59|22591.59|22703.67|22583.67|10
1630547410000|2021-09-02 01:50:10|22702.91|22582.91|22706.74|22586.74|22706.87|22586.87|22702.91|22582.91|10
1630547420000|2021-09-02 01:50:20|22706.75|22586.75|22700.7|22580.7|22706.75|22586.75|22700.7|22580.7|10
1630547430000|2021-09-02 01:50:30|22701.72|22581.72|22702.56|22582.56|22703.09|22583.09|22701.72|22581.72|10
1630547440000|2021-09-02 01:50:40|22703.66|22583.66|22709.09|22589.09|22709.6|22589.6|22703.66|22583.66|10
1630547450000|2021-09-02 01:50:50|22709.59|22589.59|22709.72|22589.72|22710.4|22590.4|22707.02|22587.02|10
1630547460000|2021-09-02 01:51:00|22707.57|22587.57|22707.41|22587.41|22710.74|22590.74|22707.41|22587.41|10
1630547470000|2021-09-02 01:51:10|22708|22588|22703.32|22583.32|22708.36|22588.36|22703.32|22583.32|10
1630547480000|2021-09-02 01:51:20|22703.23|22583.23|22705.47|22585.47|22706.13|22586.13|22703.06|22583.06|10
1630547490000|2021-09-02 01:51:30|22705.02|22585.02|22699.02|22579.02|22705.63|22585.63|22698.96|22578.96|10
1630547500000|2021-09-02 01:51:40|22701.76|22581.76|22702.92|22582.92|22707.92|22587.92|22701.76|22581.76|10
1630547510000|2021-09-02 01:51:50|22702.3|22582.3|22702.5|22582.5|22702.85|22582.85|22700.18|22580.18|10
1630547520000|2021-09-02 01:52:00|22701.65|22581.65|22694.81|22574.81|22701.65|22581.65|22694.81|22574.81|10
1630547530000|2021-09-02 01:52:10|22695.26|22575.26|22696.57|22576.57|22696.57|22576.57|22694.83|22574.83|10
1630547540000|2021-09-02 01:52:20|22698.71|22578.71|22697.85|22577.85|22699.39|22579.39|22697.36|22577.36|10
1630547550000|2021-09-02 01:52:30|22698.67|22578.67|22703.72|22583.72|22703.72|22583.72|22698.67|22578.67|10
1630547560000|2021-09-02 01:52:40|22704.33|22584.33|22706.44|22586.44|22706.44|22586.44|22703.62|22583.62|10
1630547570000|2021-09-02 01:52:50|22707.02|22587.02|22701.17|22581.17|22708.05|22588.05|22701.17|22581.17|10
1630547580000|2021-09-02 01:53:00|22702.32|22582.32|22709.94|22589.94|22709.94|22589.94|22701.45|22581.45|10
1630547590000|2021-09-02 01:53:10|22711.97|22591.97|22709.4|22589.4|22713.2|22593.2|22708.61|22588.61|10
1630547600000|2021-09-02 01:53:20|22708.85|22588.85|22708.68|22588.68|22708.85|22588.85|22707.35|22587.35|10
1630547610000|2021-09-02 01:53:30|22709.22|22589.22|22711.64|22591.64|22713.74|22593.74|22709.18|22589.18|10
1630547620000|2021-09-02 01:53:40|22711.8|22591.8|22705.9|22585.9|22711.8|22591.8|22705.9|22585.9|10
1630547630000|2021-09-02 01:53:50|22705.93|22585.93|22702.45|22582.45|22705.93|22585.93|22702.45|22582.45|10
1630547640000|2021-09-02 01:54:00|22701.23|22581.23|22703.93|22583.93|22705.7|22585.7|22701.23|22581.23|10
1630547650000|2021-09-02 01:54:10|22703.48|22583.48|22699.93|22579.93|22703.48|22583.48|22699.93|22579.93|9
1630547660000|2021-09-02 01:54:20|22699.99|22579.99|22701.45|22581.45|22701.7|22581.7|22699.04|22579.04|10
1630547670000|2021-09-02 01:54:30|22701.25|22581.25|22697.16|22577.16|22701.25|22581.25|22696.69|22576.69|10
1630547680000|2021-09-02 01:54:40|22697.65|22577.65|22696.35|22576.35|22697.93|22577.93|22696.18|22576.18|10
1630547690000|2021-09-02 01:54:50|22697.68|22577.68|22700.4|22580.4|22700.4|22580.4|22696.42|22576.42|10
1630547700000|2021-09-02 01:55:00|22700.33|22580.33|22706.93|22586.93|22706.93|22586.93|22700.33|22580.33|10
1630547710000|2021-09-02 01:55:10|22707.89|22587.89|22716.82|22596.82|22719.21|22599.21|22707.89|22587.89|10
1630547720000|2021-09-02 01:55:20|22718.59|22598.59|22722.73|22602.73|22722.73|22602.73|22718.59|22598.59|10
1630547730000|2021-09-02 01:55:30|22723.97|22603.97|22723.7|22603.7|22725.32|22605.32|22719.6|22599.6|10
1630547740000|2021-09-02 01:55:40|22725.62|22605.62|22731.95|22611.95|22731.95|22611.95|22725.62|22605.62|10
1630547750000|2021-09-02 01:55:50|22731.35|22611.35|22735.26|22615.26|22735.26|22615.26|22730.64|22610.64|10
1630547760000|2021-09-02 01:56:00|22736.03|22616.03|22743.91|22623.91|22744.59|22624.59|22736.03|22616.03|10
1630547770000|2021-09-02 01:56:10|22743.88|22623.88|22731.79|22611.79|22743.88|22623.88|22730.91|22610.91|10
1630547780000|2021-09-02 01:56:20|22732.8|22612.8|22731.38|22611.38|22733.48|22613.48|22728.73|22608.73|10
1630547790000|2021-09-02 01:56:30|22730.65|22610.65|22726.75|22606.75|22731.63|22611.63|22726.75|22606.75|10
1630547800000|2021-09-02 01:56:40|22727.09|22607.09|22717.78|22597.78|22727.85|22607.85|22717.78|22597.78|10
1630547810000|2021-09-02 01:56:50|22719.93|22599.93|22720.29|22600.29|22723.49|22603.49|22718|22598|10
1630547820000|2021-09-02 01:57:00|22720.06|22600.06|22712.96|22592.96|22721.87|22601.87|22712.96|22592.96|10
1630547830000|2021-09-02 01:57:10|22712.62|22592.62|22707.83|22587.83|22712.62|22592.62|22707.35|22587.35|10
1630547840000|2021-09-02 01:57:20|22707.3|22587.3|22705.19|22585.19|22707.67|22587.67|22704.46|22584.46|10
1630547850000|2021-09-02 01:57:30|22705.06|22585.06|22703.53|22583.53|22705.06|22585.06|22701.18|22581.18|10
1630547860000|2021-09-02 01:57:40|22703.49|22583.49|22710.39|22590.39|22710.39|22590.39|22701.72|22581.72|10
1630547870000|2021-09-02 01:57:50|22710.44|22590.44|22708.14|22588.14|22711.64|22591.64|22708.14|22588.14|10
1630547880000|2021-09-02 01:58:00|22708.87|22588.87|22713.87|22593.87|22714.26|22594.26|22708.87|22588.87|10
1630547890000|2021-09-02 01:58:10|22713.75|22593.75|22712.24|22592.24|22714.42|22594.42|22712.24|22592.24|10
1630547900000|2021-09-02 01:58:20|22709.05|22589.05|22706.02|22586.02|22709.6|22589.6|22706.02|22586.02|10
1630547910000|2021-09-02 01:58:30|22705.71|22585.71|22705.15|22585.15|22707.06|22587.06|22705.15|22585.15|10
1630547920000|2021-09-02 01:58:40|22705.25|22585.25|22703.8|22583.8|22707.33|22587.33|22702.39|22582.39|10
1630547930000|2021-09-02 01:58:50|22704.57|22584.57|22701.47|22581.47|22705.06|22585.06|22701.47|22581.47|10
1630547940000|2021-09-02 01:59:00|22700.73|22580.73|22693.9|22573.9|22700.73|22580.73|22693.9|22573.9|10
1630547950000|2021-09-02 01:59:10|22693.6|22573.6|22698.23|22578.23|22698.23|22578.23|22693.6|22573.6|10
1630547960000|2021-09-02 01:59:20|22700.51|22580.51|22701.62|22581.62|22702.26|22582.26|22700.02|22580.02|8
1630547970000|2021-09-02 01:59:30|22701.48|22581.48|22704|22584|22704.21|22584.21|22701.48|22581.48|10
1630547980000|2021-09-02 01:59:40|22702.73|22582.73|22699.51|22579.51|22703.45|22583.45|22699.51|22579.51|10
1630547990000|2021-09-02 01:59:50|22699.31|22579.31|22702.78|22582.78|22702.78|22582.78|22699.31|22579.31|10
1630548000000|2021-09-02 02:00:00|22703.23|22583.23|22709.27|22589.27|22709.27|22589.27|22703.23|22583.23|10
1630548010000|2021-09-02 02:00:10|22708.6|22588.6|22710.29|22590.29|22710.59|22590.59|22707.75|22587.75|10
1630548020000|2021-09-02 02:00:20|22709.57|22589.57|22718.34|22598.34|22720.09|22600.09|22709.57|22589.57|10
1630548030000|2021-09-02 02:00:30|22717.56|22597.56|22715|22595|22717.56|22597.56|22713.46|22593.46|10
1630548040000|2021-09-02 02:00:40|22713.78|22593.78|22709.33|22589.33|22713.78|22593.78|22708.4|22588.4|10
1630548050000|2021-09-02 02:00:50|22708.21|22588.21|22707.98|22587.98|22711.21|22591.21|22707.33|22587.33|10
1630548060000|2021-09-02 02:01:00|22710.44|22590.44|22703.19|22583.19|22712.88|22592.88|22703.19|22583.19|10
1630548070000|2021-09-02 02:01:10|22702.13|22582.13|22703.02|22583.02|22703.02|22583.02|22700.51|22580.51|10
1630548080000|2021-09-02 02:01:20|22703.41|22583.41|22705.91|22585.91|22709.68|22589.68|22703.41|22583.41|10
1630548090000|2021-09-02 02:01:30|22705.24|22585.24|22702.31|22582.31|22705.42|22585.42|22702.31|22582.31|10
1630548100000|2021-09-02 02:01:40|22703.3|22583.3|22693.01|22573.01|22704.25|22584.25|22693.01|22573.01|10
1630548110000|2021-09-02 02:01:50|22692.79|22572.79|22691.66|22571.66|22693.53|22573.53|22691.48|22571.48|10
1630548120000|2021-09-02 02:02:00|22691.65|22571.65|22690.74|22570.74|22692.45|22572.45|22690.74|22570.74|9
1630548130000|2021-09-02 02:02:10|22688.32|22568.32|22683.89|22563.89|22688.32|22568.32|22683.89|22563.89|10
1630548140000|2021-09-02 02:02:20|22685.91|22565.91|22695.09|22575.09|22695.09|22575.09|22685.91|22565.91|10
1630548150000|2021-09-02 02:02:30|22690.89|22570.89|22692.25|22572.25|22692.67|22572.67|22690.89|22570.89|9
1630548160000|2021-09-02 02:02:40|22692.02|22572.02|22694.97|22574.97|22695.01|22575.01|22691.61|22571.61|10
1630548170000|2021-09-02 02:02:50|22697|22577|22697.96|22577.96|22698.47|22578.47|22695.82|22575.82|10
1630548180000|2021-09-02 02:03:00|22698.2|22578.2|22699.45|22579.45|22699.45|22579.45|22695.98|22575.98|10
1630548190000|2021-09-02 02:03:10|22699.31|22579.31|22702.92|22582.92|22702.92|22582.92|22699.31|22579.31|10
1630548200000|2021-09-02 02:03:20|22703.14|22583.14|22707.21|22587.21|22707.21|22587.21|22701.26|22581.26|10
1630548210000|2021-09-02 02:03:30|22707.87|22587.87|22713.56|22593.56|22713.56|22593.56|22707.49|22587.49|10
1630548220000|2021-09-02 02:03:40|22715.41|22595.41|22716.5|22596.5|22718.89|22598.89|22715.41|22595.41|10
1630548230000|2021-09-02 02:03:50|22716.17|22596.17|22718.6|22598.6|22719.37|22599.37|22716.17|22596.17|10
1630548240000|2021-09-02 02:04:00|22719.28|22599.28|22707.94|22587.94|22719.28|22599.28|22707.94|22587.94|10
1630548250000|2021-09-02 02:04:10|22703.23|22583.23|22684.62|22564.62|22703.88|22583.88|22684.62|22564.62|10
1630548260000|2021-09-02 02:04:20|22681.59|22561.59|22673.09|22553.09|22681.59|22561.59|22673.09|22553.09|10
1630548270000|2021-09-02 02:04:30|22672.6|22552.6|22647.05|22527.05|22672.6|22552.6|22647.05|22527.05|10
1630548280000|2021-09-02 02:04:40|22648.44|22528.44|22636.85|22516.85|22648.44|22528.44|22635.9|22515.9|10
1630548290000|2021-09-02 02:04:50|22637.28|22517.28|22638.27|22518.27|22638.27|22518.27|22634.74|22514.74|10
1630548300000|2021-09-02 02:05:00|22637.48|22517.48|22647.97|22527.97|22647.97|22527.97|22637.48|22517.48|10
1630548310000|2021-09-02 02:05:10|22648.85|22528.85|22638.21|22518.21|22650.73|22530.73|22638.21|22518.21|10
1630548320000|2021-09-02 02:05:20|22635.14|22515.14|22635.03|22515.03|22636.65|22516.65|22633.11|22513.11|10
1630548330000|2021-09-02 02:05:30|22632.74|22512.74|22637.81|22517.81|22637.81|22517.81|22631.46|22511.46|10
1630548340000|2021-09-02 02:05:40|22638.84|22518.84|22641.07|22521.07|22641.86|22521.86|22636.34|22516.34|10
1630548350000|2021-09-02 02:05:50|22640.63|22520.63|22643.56|22523.56|22644.74|22524.74|22640.25|22520.25|10
1630548360000|2021-09-02 02:06:00|22642.6|22522.6|22642.87|22522.87|22643.41|22523.41|22641.85|22521.85|10
1630548370000|2021-09-02 02:06:10|22642.22|22522.22|22646.94|22526.94|22647.24|22527.24|22641.82|22521.82|10
1630548380000|2021-09-02 02:06:20|22647.54|22527.54|22648.99|22528.99|22651.88|22531.88|22647.54|22527.54|10
1630548390000|2021-09-02 02:06:30|22649.58|22529.58|22653.96|22533.96|22653.96|22533.96|22649.58|22529.58|10
1630548400000|2021-09-02 02:06:40|22654.4|22534.4|22662.11|22542.11|22662.11|22542.11|22654.4|22534.4|10
1630548410000|2021-09-02 02:06:50|22663.08|22543.08|22667.24|22547.24|22667.8|22547.8|22663.08|22543.08|10
1630548420000|2021-09-02 02:07:00|22667.56|22547.56|22674.62|22554.62|22676.16|22556.16|22667.56|22547.56|10
1630548430000|2021-09-02 02:07:10|22673.86|22553.86|22676.28|22556.28|22676.45|22556.45|22673.86|22553.86|10
1630548440000|2021-09-02 02:07:20|22676.98|22556.98|22681.48|22561.48|22681.48|22561.48|22676.98|22556.98|10
1630548450000|2021-09-02 02:07:30|22681.93|22561.93|22683.38|22563.38|22684.98|22564.98|22679.12|22559.12|10
1630548460000|2021-09-02 02:07:40|22683|22563|22685.21|22565.21|22685.68|22565.68|22683|22563|10
1630548470000|2021-09-02 02:07:50|22685.39|22565.39|22684.68|22564.68|22685.58|22565.58|22684.44|22564.44|10
1630548480000|2021-09-02 02:08:00|22683.73|22563.73|22677.39|22557.39|22684.08|22564.08|22677.39|22557.39|10
1630548490000|2021-09-02 02:08:10|22676.36|22556.36|22674.4|22554.4|22676.64|22556.64|22674.4|22554.4|10
1630548500000|2021-09-02 02:08:20|22674.01|22554.01|22674.78|22554.78|22675.24|22555.24|22670.51|22550.51|10
1630548510000|2021-09-02 02:08:30|22675.18|22555.18|22671.74|22551.74|22675.84|22555.84|22671.36|22551.36|10
1630548520000|2021-09-02 02:08:40|22671.58|22551.58|22662.26|22542.26|22672.6|22552.6|22662.26|22542.26|10
1630548530000|2021-09-02 02:08:50|22662.02|22542.02|22663.85|22543.85|22663.89|22543.89|22659.02|22539.02|10
1630548540000|2021-09-02 02:09:00|22666.49|22546.49|22665.87|22545.87|22666.86|22546.86|22665.34|22545.34|10
1630548550000|2021-09-02 02:09:10|22665.04|22545.04|22665.14|22545.14|22667.12|22547.12|22665.02|22545.02|10
1630548560000|2021-09-02 02:09:20|22665.56|22545.56|22665.94|22545.94|22666.16|22546.16|22663.65|22543.65|10
1630548570000|2021-09-02 02:09:30|22665.85|22545.85|22669.64|22549.64|22670.35|22550.35|22665.85|22545.85|10
1630548580000|2021-09-02 02:09:40|22669.8|22549.8|22670.03|22550.03|22670.29|22550.29|22668.94|22548.94|9
1630548590000|2021-09-02 02:09:50|22670.35|22550.35|22673.19|22553.19|22673.22|22553.22|22670.35|22550.35|10
1630548600000|2021-09-02 02:10:00|22674.4|22554.4|22660.73|22540.73|22674.4|22554.4|22660.73|22540.73|10
1630548610000|2021-09-02 02:10:10|22660.22|22540.22|22653.7|22533.7|22660.22|22540.22|22653.7|22533.7|10
1630548620000|2021-09-02 02:10:20|22653.56|22533.56|22658.49|22538.49|22658.49|22538.49|22653|22533|10
1630548630000|2021-09-02 02:10:30|22657.37|22537.37|22661.03|22541.03|22661.03|22541.03|22657.37|22537.37|10
1630548640000|2021-09-02 02:10:40|22661.11|22541.11|22668.11|22548.11|22668.11|22548.11|22661.11|22541.11|10
1630548650000|2021-09-02 02:10:50|22668.57|22548.57|22672.95|22552.95|22674.07|22554.07|22668.57|22548.57|10
1630548660000|2021-09-02 02:11:00|22672.77|22552.77|22673.12|22553.12|22674.15|22554.15|22672.01|22552.01|10
1630548670000|2021-09-02 02:11:10|22671.85|22551.85|22674.16|22554.16|22674.32|22554.32|22670.46|22550.46|10
1630548680000|2021-09-02 02:11:20|22674.32|22554.32|22674.64|22554.64|22674.94|22554.94|22673.89|22553.89|10
1630548690000|2021-09-02 02:11:30|22674.87|22554.87|22682.51|22562.51|22682.51|22562.51|22674.87|22554.87|10
1630548700000|2021-09-02 02:11:40|22683.12|22563.12|22684.73|22564.73|22684.73|22564.73|22682.69|22562.69|9
1630548710000|2021-09-02 02:11:50|22684.77|22564.77|22683.78|22563.78|22686.1|22566.1|22683.78|22563.78|10
1630548720000|2021-09-02 02:12:00|22684.26|22564.26|22683.57|22563.57|22686.28|22566.28|22683.57|22563.57|10
1630548730000|2021-09-02 02:12:10|22683.75|22563.75|22684.73|22564.73|22684.73|22564.73|22681.44|22561.44|10
1630548740000|2021-09-02 02:12:20|22684.23|22564.23|22679.87|22559.87|22684.23|22564.23|22679.87|22559.87|9
1630548750000|2021-09-02 02:12:30|22679.72|22559.72|22679|22559|22679.72|22559.72|22677.77|22557.77|10
1630548760000|2021-09-02 02:12:40|22679.27|22559.27|22680.53|22560.53|22680.9|22560.9|22679.27|22559.27|10
1630548770000|2021-09-02 02:12:50|22680.68|22560.68|22683.27|22563.27|22683.27|22563.27|22680.44|22560.44|10
1630548780000|2021-09-02 02:13:00|22683.52|22563.52|22684.39|22564.39|22684.4|22564.4|22683.52|22563.52|10
1630548790000|2021-09-02 02:13:10|22686.55|22566.55|22688.51|22568.51|22689.11|22569.11|22685.6|22565.6|10
1630548800000|2021-09-02 02:13:20|22689.31|22569.31|22694.8|22574.8|22694.8|22574.8|22689.31|22569.31|10
1630548810000|2021-09-02 02:13:30|22694.44|22574.44|22697.69|22577.69|22698.48|22578.48|22694.44|22574.44|10
1630548820000|2021-09-02 02:13:40|22697.77|22577.77|22704.56|22584.56|22704.56|22584.56|22697.77|22577.77|10
1630548830000|2021-09-02 02:13:50|22704.64|22584.64|22704.44|22584.44|22705.03|22585.03|22704.44|22584.44|10
1630548840000|2021-09-02 02:14:00|22704.57|22584.57|22707.38|22587.38|22707.38|22587.38|22704.57|22584.57|10
1630548850000|2021-09-02 02:14:10|22708.31|22588.31|22707.38|22587.38|22709.28|22589.28|22706.75|22586.75|10
1630548860000|2021-09-02 02:14:20|22707.85|22587.85|22710.19|22590.19|22710.19|22590.19|22707.65|22587.65|10
1630548870000|2021-09-02 02:14:30|22711.2|22591.2|22715.83|22595.83|22715.83|22595.83|22710.88|22590.88|10
1630548880000|2021-09-02 02:14:40|22717.61|22597.61|22719.5|22599.5|22719.86|22599.86|22716.68|22596.68|10
1630548890000|2021-09-02 02:14:50|22719.53|22599.53|22726.77|22606.77|22726.77|22606.77|22718.58|22598.58|10
1630548900000|2021-09-02 02:15:00|22729.24|22609.24|22731.82|22611.82|22732.61|22612.61|22729.24|22609.24|10
1630548910000|2021-09-02 02:15:10|22732.51|22612.51|22729.43|22609.43|22733.51|22613.51|22728.06|22608.06|10
1630548920000|2021-09-02 02:15:20|22729.06|22609.06|22728.48|22608.48|22730.93|22610.93|22728.48|22608.48|9
1630548930000|2021-09-02 02:15:30|22727.65|22607.65|22725.35|22605.35|22730.07|22610.07|22724.39|22604.39|10
1630548940000|2021-09-02 02:15:40|22725.82|22605.82|22719.27|22599.27|22725.82|22605.82|22719.27|22599.27|10
1630548950000|2021-09-02 02:15:50|22718.64|22598.64|22715.76|22595.76|22719.35|22599.35|22715.76|22595.76|10
1630548960000|2021-09-02 02:16:00|22714.79|22594.79|22716.9|22596.9|22716.9|22596.9|22713.27|22593.27|10
1630548970000|2021-09-02 02:16:10|22717.31|22597.31|22715.31|22595.31|22717.31|22597.31|22714.75|22594.75|10
1630548980000|2021-09-02 02:16:20|22714.65|22594.65|22711.41|22591.41|22714.91|22594.91|22711.41|22591.41|10
1630548990000|2021-09-02 02:16:30|22710.25|22590.25|22706.91|22586.91|22710.25|22590.25|22706.91|22586.91|10
1630549000000|2021-09-02 02:16:40|22706.03|22586.03|22703|22583|22706.03|22586.03|22703|22583|10
1630549010000|2021-09-02 02:16:50|22702.06|22582.06|22698.24|22578.24|22702.06|22582.06|22697.63|22577.63|10
1630549020000|2021-09-02 02:17:00|22698.44|22578.44|22700.9|22580.9|22702.39|22582.39|22698.44|22578.44|10
1630549030000|2021-09-02 02:17:10|22697.29|22577.29|22688.36|22568.36|22697.29|22577.29|22688.36|22568.36|10
1630549040000|2021-09-02 02:17:20|22685.76|22565.76|22683.74|22563.74|22687.21|22567.21|22683.53|22563.53|10
1630549050000|2021-09-02 02:17:30|22683.71|22563.71|22681.92|22561.92|22683.96|22563.96|22681.92|22561.92|10
1630549060000|2021-09-02 02:17:40|22681.58|22561.58|22678.3|22558.3|22681.58|22561.58|22677.09|22557.09|10
1630549070000|2021-09-02 02:17:50|22677.95|22557.95|22683.83|22563.83|22684.08|22564.08|22677.95|22557.95|10
1630549080000|2021-09-02 02:18:00|22683.13|22563.13|22682.53|22562.53|22683.42|22563.42|22682.04|22562.04|8
1630549090000|2021-09-02 02:18:10|22684.07|22564.07|22684.52|22564.52|22684.75|22564.75|22683.56|22563.56|10
1630549100000|2021-09-02 02:18:20|22684.01|22564.01|22683.53|22563.53|22685.18|22565.18|22682.74|22562.74|10
1630549110000|2021-09-02 02:18:30|22683.95|22563.95|22689.16|22569.16|22689.39|22569.39|22683.95|22563.95|10
1630549120000|2021-09-02 02:18:40|22689.64|22569.64|22689.71|22569.71|22689.96|22569.96|22688.59|22568.59|10
1630549130000|2021-09-02 02:18:50|22689.36|22569.36|22690.15|22570.15|22690.23|22570.23|22687.53|22567.53|10
1630549140000|2021-09-02 02:19:00|22690.56|22570.56|22687.72|22567.72|22690.56|22570.56|22687.72|22567.72|10
1630549150000|2021-09-02 02:19:10|22687.5|22567.5|22678.73|22558.73|22687.5|22567.5|22678.73|22558.73|10
1630549160000|2021-09-02 02:19:20|22678.51|22558.51|22673.66|22553.66|22678.51|22558.51|22673.39|22553.39|10
1630549170000|2021-09-02 02:19:30|22672.2|22552.2|22671.44|22551.44|22672.75|22552.75|22669.32|22549.32|10
1630549180000|2021-09-02 02:19:40|22670.92|22550.92|22678.47|22558.47|22678.67|22558.67|22670.32|22550.32|10
1630549190000|2021-09-02 02:19:50|22679.32|22559.32|22677.3|22557.3|22679.32|22559.32|22675.97|22555.97|10
1630549200000|2021-09-02 02:20:00|22676.99|22556.99|22673.91|22553.91|22676.99|22556.99|22673.82|22553.82|10
1630549210000|2021-09-02 02:20:10|22673.99|22553.99|22672.72|22552.72|22674.66|22554.66|22672.72|22552.72|9
1630549220000|2021-09-02 02:20:20|22673.64|22553.64|22670.96|22550.96|22673.64|22553.64|22670.96|22550.96|10
1630549230000|2021-09-02 02:20:30|22671.85|22551.85|22671.12|22551.12|22671.85|22551.85|22669.62|22549.62|10
1630549240000|2021-09-02 02:20:40|22667.6|22547.6|22663.63|22543.63|22667.6|22547.6|22662.89|22542.89|10
1630549250000|2021-09-02 02:20:50|22663.93|22543.93|22665.04|22545.04|22665.04|22545.04|22663.44|22543.44|9
1630549260000|2021-09-02 02:21:00|22663.77|22543.77|22665.42|22545.42|22666.43|22546.43|22663.55|22543.55|10
1630549270000|2021-09-02 02:21:10|22664.31|22544.31|22665.29|22545.29|22665.29|22545.29|22663.31|22543.31|10
1630549280000|2021-09-02 02:21:20|22665.04|22545.04|22663.81|22543.81|22665.34|22545.34|22663.56|22543.56|10
1630549290000|2021-09-02 02:21:30|22663.15|22543.15|22656.16|22536.16|22663.15|22543.15|22655.73|22535.73|10
1630549300000|2021-09-02 02:21:40|22656.17|22536.17|22651.89|22531.89|22656.17|22536.17|22651.89|22531.89|9
1630549310000|2021-09-02 02:21:50|22651.41|22531.41|22651.21|22531.21|22651.51|22531.51|22650.76|22530.76|10
1630549320000|2021-09-02 02:22:00|22652.53|22532.53|22651.22|22531.22|22653.76|22533.76|22650|22530|10
1630549330000|2021-09-02 02:22:10|22649.94|22529.94|22658.38|22538.38|22658.38|22538.38|22649.92|22529.92|10
1630549340000|2021-09-02 02:22:20|22659.44|22539.44|22664.1|22544.1|22664.23|22544.23|22659.44|22539.44|10
1630549350000|2021-09-02 02:22:30|22666.44|22546.44|22669.16|22549.16|22669.16|22549.16|22665.45|22545.45|10
1630549360000|2021-09-02 02:22:40|22669.75|22549.75|22678.57|22558.57|22678.57|22558.57|22669.75|22549.75|10
1630549370000|2021-09-02 02:22:50|22679.21|22559.21|22680|22560|22681.26|22561.26|22679.21|22559.21|10
1630549380000|2021-09-02 02:23:00|22679.14|22559.14|22676.44|22556.44|22679.14|22559.14|22675.93|22555.93|10
1630549390000|2021-09-02 02:23:10|22675.67|22555.67|22676.76|22556.76|22677.39|22557.39|22675.14|22555.14|10
1630549400000|2021-09-02 02:23:20|22676.68|22556.68|22674.31|22554.31|22676.68|22556.68|22674.31|22554.31|9
1630549410000|2021-09-02 02:23:30|22673.79|22553.79|22674.43|22554.43|22674.43|22554.43|22672.93|22552.93|10
1630549420000|2021-09-02 02:23:40|22674.5|22554.5|22678.63|22558.63|22678.63|22558.63|22674.5|22554.5|10
1630549430000|2021-09-02 02:23:50|22677.97|22557.97|22679.24|22559.24|22680.85|22560.85|22677.97|22557.97|10
1630549440000|2021-09-02 02:24:00|22679.75|22559.75|22681.14|22561.14|22681.63|22561.63|22679.35|22559.35|9
1630549450000|2021-09-02 02:24:10|22680.52|22560.52|22681.13|22561.13|22681.13|22561.13|22679.72|22559.72|10
1630549460000|2021-09-02 02:24:20|22682|22562|22692.52|22572.52|22692.52|22572.52|22682|22562|9
1630549470000|2021-09-02 02:24:30|22693|22573|22701.45|22581.45|22701.45|22581.45|22691.54|22571.54|10
1630549480000|2021-09-02 02:24:40|22701.65|22581.65|22707.63|22587.63|22707.63|22587.63|22701.65|22581.65|10
1630549490000|2021-09-02 02:24:50|22707.87|22587.87|22715.11|22595.11|22715.15|22595.15|22707.87|22587.87|10
1630549500000|2021-09-02 02:25:00|22715.3|22595.3|22711.07|22591.07|22715.46|22595.46|22711.07|22591.07|10
1630549510000|2021-09-02 02:25:10|22712.86|22592.86|22715.79|22595.79|22715.79|22595.79|22711.81|22591.81|10
1630549520000|2021-09-02 02:25:20|22717.86|22597.86|22723.25|22603.25|22723.25|22603.25|22717.86|22597.86|10
1630549530000|2021-09-02 02:25:30|22725.31|22605.31|22728.88|22608.88|22729.38|22609.38|22725.31|22605.31|10
1630549540000|2021-09-02 02:25:40|22729.3|22609.3|22725.32|22605.32|22731.9|22611.9|22724.27|22604.27|10
1630549550000|2021-09-02 02:25:50|22727.78|22607.78|22730.98|22610.98|22730.98|22610.98|22727.58|22607.58|10
1630549560000|2021-09-02 02:26:00|22730.7|22610.7|22730.93|22610.93|22733.26|22613.26|22730.45|22610.45|10
1630549570000|2021-09-02 02:26:10|22728.93|22608.93|22721.8|22601.8|22728.93|22608.93|22721.8|22601.8|10
1630549580000|2021-09-02 02:26:20|22721.74|22601.74|22718.58|22598.58|22721.74|22601.74|22718.58|22598.58|10
1630549590000|2021-09-02 02:26:30|22718.47|22598.47|22715.54|22595.54|22719.74|22599.74|22715.54|22595.54|10
1630549600000|2021-09-02 02:26:40|22715.61|22595.61|22710.82|22590.82|22715.64|22595.64|22710.66|22590.66|10
1630549610000|2021-09-02 02:26:50|22710.7|22590.7|22705.87|22585.87|22710.7|22590.7|22705.7|22585.7|10
1630549620000|2021-09-02 02:27:00|22706.03|22586.03|22703.93|22583.93|22706.03|22586.03|22703.15|22583.15|10
1630549630000|2021-09-02 02:27:10|22702.66|22582.66|22702.98|22582.98|22703.35|22583.35|22701.86|22581.86|10
1630549640000|2021-09-02 02:27:20|22702.17|22582.17|22700.18|22580.18|22702.17|22582.17|22699.66|22579.66|10
1630549650000|2021-09-02 02:27:30|22699.95|22579.95|22703.25|22583.25|22703.25|22583.25|22699.93|22579.93|10
1630549660000|2021-09-02 02:27:40|22704.45|22584.45|22704.53|22584.53|22704.8|22584.8|22704.02|22584.02|9
1630549670000|2021-09-02 02:27:50|22704.8|22584.8|22702.67|22582.67|22705.26|22585.26|22702.67|22582.67|8
1630549680000|2021-09-02 02:28:00|22702.69|22582.69|22700.08|22580.08|22703.69|22583.69|22700.08|22580.08|10
1630549690000|2021-09-02 02:28:10|22700.5|22580.5|22701.09|22581.09|22701.09|22581.09|22699.18|22579.18|10
1630549700000|2021-09-02 02:28:20|22702.28|22582.28|22701.28|22581.28|22702.81|22582.81|22699.59|22579.59|10
1630549710000|2021-09-02 02:28:30|22702.39|22582.39|22697.97|22577.97|22705.22|22585.22|22697.97|22577.97|10
1630549720000|2021-09-02 02:28:40|22697.72|22577.72|22701.31|22581.31|22701.31|22581.31|22697.72|22577.72|10
1630549730000|2021-09-02 02:28:50|22701.45|22581.45|22697.81|22577.81|22701.45|22581.45|22697.81|22577.81|10
1630549740000|2021-09-02 02:29:00|22698.59|22578.59|22698.02|22578.02|22698.59|22578.59|22696.67|22576.67|10
1630549750000|2021-09-02 02:29:10|22697.98|22577.98|22697.13|22577.13|22698.27|22578.27|22696.78|22576.78|10
1630549760000|2021-09-02 02:29:20|22696.6|22576.6|22693.84|22573.84|22696.6|22576.6|22693.75|22573.75|10
1630549770000|2021-09-02 02:29:30|22693.73|22573.73|22693.56|22573.56|22693.73|22573.73|22693.11|22573.11|9
1630549780000|2021-09-02 02:29:40|22693.75|22573.75|22692.77|22572.77|22694.82|22574.82|22692.77|22572.77|10
1630549790000|2021-09-02 02:29:50|22693.31|22573.31|22692|22572|22693.31|22573.31|22691.43|22571.43|10
1630549800000|2021-09-02 02:30:00|22691.14|22571.14|22691.67|22571.67|22691.67|22571.67|22690.6|22570.6|9
1630549810000|2021-09-02 02:30:10|22692.08|22572.08|22699.89|22579.89|22699.89|22579.89|22692.08|22572.08|10
1630549820000|2021-09-02 02:30:20|22701.13|22581.13|22703.07|22583.07|22704.5|22584.5|22701.01|22581.01|10
1630549830000|2021-09-02 02:30:30|22703.28|22583.28|22705.43|22585.43|22705.43|22585.43|22703.27|22583.27|10
1630549840000|2021-09-02 02:30:40|22705.39|22585.39|22702|22582|22705.39|22585.39|22702|22582|10
1630549850000|2021-09-02 02:30:50|22701.14|22581.14|22700.88|22580.88|22701.14|22581.14|22699.44|22579.44|10
1630549860000|2021-09-02 02:31:00|22699.63|22579.63|22699.68|22579.68|22700.85|22580.85|22699.12|22579.12|9
1630549870000|2021-09-02 02:31:10|22699.52|22579.52|22702.14|22582.14|22702.14|22582.14|22699.52|22579.52|10
1630549880000|2021-09-02 02:31:20|22703|22583|22712.85|22592.85|22712.85|22592.85|22703|22583|10
1630549890000|2021-09-02 02:31:30|22713.24|22593.24|22712.21|22592.21|22713.24|22593.24|22711.53|22591.53|10
1630549900000|2021-09-02 02:31:40|22711.14|22591.14|22711.8|22591.8|22712.37|22592.37|22711.14|22591.14|10
1630549910000|2021-09-02 02:31:50|22712.07|22592.07|22710.77|22590.77|22712.07|22592.07|22710.67|22590.67|10
1630549920000|2021-09-02 02:32:00|22710.6|22590.6|22712.3|22592.3|22712.3|22592.3|22709.06|22589.06|10
1630549930000|2021-09-02 02:32:10|22713.34|22593.34|22722.41|22602.41|22722.41|22602.41|22712.89|22592.89|10
1630549940000|2021-09-02 02:32:20|22722.85|22602.85|22722.08|22602.08|22722.87|22602.87|22720.81|22600.81|10
1630549950000|2021-09-02 02:32:30|22721.42|22601.42|22719.17|22599.17|22721.51|22601.51|22719.17|22599.17|10
1630549960000|2021-09-02 02:32:40|22720.48|22600.48|22719.29|22599.29|22720.48|22600.48|22718.5|22598.5|10
1630549970000|2021-09-02 02:32:50|22720.21|22600.21|22721.09|22601.09|22721.39|22601.39|22719.75|22599.75|10
1630549980000|2021-09-02 02:33:00|22721.17|22601.17|22720.17|22600.17|22721.17|22601.17|22718.65|22598.65|10
1630549990000|2021-09-02 02:33:10|22720.06|22600.06|22726.18|22606.18|22726.18|22606.18|22719.98|22599.98|10
1630550000000|2021-09-02 02:33:20|22725.51|22605.51|22723.12|22603.12|22726.4|22606.4|22723.12|22603.12|10
1630550010000|2021-09-02 02:33:30|22723.09|22603.09|22726.16|22606.16|22726.16|22606.16|22722.89|22602.89|10
1630550020000|2021-09-02 02:33:40|22727.07|22607.07|22731.13|22611.13|22731.13|22611.13|22727.07|22607.07|10
1630550030000|2021-09-02 02:33:50|22731.28|22611.28|22733.06|22613.06|22733.06|22613.06|22730.44|22610.44|10
1630550040000|2021-09-02 02:34:00|22734.97|22614.97|22735.12|22615.12|22735.47|22615.47|22733.9|22613.9|10
1630550050000|2021-09-02 02:34:10|22735.7|22615.7|22734.36|22614.36|22737.46|22617.46|22734.36|22614.36|10
1630550060000|2021-09-02 02:34:20|22732.52|22612.52|22732.04|22612.04|22733|22613|22730.46|22610.46|10
1630550070000|2021-09-02 02:34:30|22734.56|22614.56|22733.33|22613.33|22735.35|22615.35|22733.33|22613.33|10
1630550080000|2021-09-02 02:34:40|22735.24|22615.24|22738.71|22618.71|22739.24|22619.24|22735.24|22615.24|10
1630550090000|2021-09-02 02:34:50|22740.06|22620.06|22740.63|22620.63|22744|22624|22740.06|22620.06|10
1630550100000|2021-09-02 02:35:00|22739.56|22619.56|22738.88|22618.88|22739.56|22619.56|22738.12|22618.12|10
1630550110000|2021-09-02 02:35:10|22738.77|22618.77|22740.79|22620.79|22740.79|22620.79|22738.77|22618.77|10
1630550120000|2021-09-02 02:35:20|22739.89|22619.89|22742.02|22622.02|22742.02|22622.02|22738.11|22618.11|10
1630550130000|2021-09-02 02:35:30|22742.62|22622.62|22742.77|22622.77|22744.05|22624.05|22742.21|22622.21|10
1630550140000|2021-09-02 02:35:40|22743.56|22623.56|22743.18|22623.18|22743.56|22623.56|22742.3|22622.3|10
1630550150000|2021-09-02 02:35:50|22743.3|22623.3|22744.8|22624.8|22745.06|22625.06|22742.86|22622.86|10
1630550160000|2021-09-02 02:36:00|22743.23|22623.23|22743.24|22623.24|22744.04|22624.04|22742.54|22622.54|10
1630550170000|2021-09-02 02:36:10|22742.65|22622.65|22740.54|22620.54|22742.65|22622.65|22740.54|22620.54|10
1630550180000|2021-09-02 02:36:20|22740.31|22620.31|22740.59|22620.59|22741.39|22621.39|22740.31|22620.31|10
1630550190000|2021-09-02 02:36:30|22740.74|22620.74|22744.2|22624.2|22744.2|22624.2|22740.74|22620.74|10
1630550200000|2021-09-02 02:36:40|22742.99|22622.99|22745.19|22625.19|22745.19|22625.19|22742.99|22622.99|10
1630550210000|2021-09-02 02:36:50|22745.34|22625.34|22743.99|22623.99|22745.82|22625.82|22743.99|22623.99|10
1630550220000|2021-09-02 02:37:00|22744.02|22624.02|22742.16|22622.16|22744.02|22624.02|22742.08|22622.08|10
1630550230000|2021-09-02 02:37:10|22742.06|22622.06|22743.05|22623.05|22743.52|22623.52|22742.06|22622.06|10
1630550240000|2021-09-02 02:37:20|22743.74|22623.74|22743.32|22623.32|22743.74|22623.74|22742.25|22622.25|10
1630550250000|2021-09-02 02:37:30|22743.43|22623.43|22743.59|22623.59|22744.71|22624.71|22743.43|22623.43|10
1630550260000|2021-09-02 02:37:40|22742.92|22622.92|22736.85|22616.85|22742.92|22622.92|22736.85|22616.85|10
1630550270000|2021-09-02 02:37:50|22736.19|22616.19|22736.03|22616.03|22736.19|22616.19|22735.35|22615.35|10
1630550280000|2021-09-02 02:38:00|22736.32|22616.32|22736.67|22616.67|22737.5|22617.5|22735.05|22615.05|10
1630550290000|2021-09-02 02:38:10|22736.42|22616.42|22734.68|22614.68|22736.43|22616.43|22733.91|22613.91|10
1630550300000|2021-09-02 02:38:20|22735.06|22615.06|22734.31|22614.31|22735.32|22615.32|22733.95|22613.95|10
1630550310000|2021-09-02 02:38:30|22734.19|22614.19|22729.64|22609.64|22734.19|22614.19|22729.64|22609.64|10
1630550320000|2021-09-02 02:38:40|22729.75|22609.75|22727.07|22607.07|22729.83|22609.83|22727.07|22607.07|10
1630550330000|2021-09-02 02:38:50|22727.31|22607.31|22723.74|22603.74|22727.31|22607.31|22723.13|22603.13|10
1630550340000|2021-09-02 02:39:00|22723.33|22603.33|22724.94|22604.94|22727.15|22607.15|22723.33|22603.33|10
1630550350000|2021-09-02 02:39:10|22725.01|22605.01|22725.94|22605.94|22726.17|22606.17|22724.29|22604.29|10
1630550360000|2021-09-02 02:39:20|22726.95|22606.95|22707.83|22587.83|22726.95|22606.95|22707.83|22587.83|10
1630550370000|2021-09-02 02:39:30|22707.15|22587.15|22708.22|22588.22|22708.22|22588.22|22706.1|22586.1|10
1630550380000|2021-09-02 02:39:40|22707.75|22587.75|22709.37|22589.37|22709.37|22589.37|22706.6|22586.6|10
1630550390000|2021-09-02 02:39:50|22711.73|22591.73|22709.18|22589.18|22711.88|22591.88|22709.06|22589.06|10
1630550400000|2021-09-02 02:40:00|22708.77|22588.77|22711.48|22591.48|22711.48|22591.48|22708.73|22588.73|10
1630550410000|2021-09-02 02:40:10|22711.26|22591.26|22711.53|22591.53|22712.65|22592.65|22709.12|22589.12|10
1630550420000|2021-09-02 02:40:20|22711.21|22591.21|22708.4|22588.4|22711.21|22591.21|22708.38|22588.38|10
1630550430000|2021-09-02 02:40:30|22708.37|22588.37|22709.01|22589.01|22709.77|22589.77|22707.7|22587.7|10
1630550440000|2021-09-02 02:40:40|22709.81|22589.81|22715.03|22595.03|22715.03|22595.03|22709.81|22589.81|10
1630550450000|2021-09-02 02:40:50|22716.44|22596.44|22713.7|22593.7|22716.44|22596.44|22713.7|22593.7|10
1630550460000|2021-09-02 02:41:00|22714.58|22594.58|22717.72|22597.72|22717.72|22597.72|22714.38|22594.38|10
1630550470000|2021-09-02 02:41:10|22715.88|22595.88|22713.69|22593.69|22715.88|22595.88|22713.5|22593.5|9
1630550480000|2021-09-02 02:41:20|22714.49|22594.49|22716.11|22596.11|22716.41|22596.41|22714.49|22594.49|10
1630550490000|2021-09-02 02:41:30|22715.99|22595.99|22711.49|22591.49|22716.23|22596.23|22711.49|22591.49|10
1630550500000|2021-09-02 02:41:40|22711.9|22591.9|22710.56|22590.56|22711.95|22591.95|22708.61|22588.61|10
1630550510000|2021-09-02 02:41:50|22710.54|22590.54|22697.99|22577.99|22710.54|22590.54|22697.83|22577.83|10
1630550520000|2021-09-02 02:42:00|22697.6|22577.6|22690.13|22570.13|22697.6|22577.6|22690.13|22570.13|10
1630550530000|2021-09-02 02:42:10|22689.19|22569.19|22689.72|22569.72|22690.39|22570.39|22687.91|22567.91|10
1630550540000|2021-09-02 02:42:20|22692.01|22572.01|22699.67|22579.67|22700.2|22580.2|22692.01|22572.01|10
1630550550000|2021-09-02 02:42:30|22700.02|22580.02|22703.28|22583.28|22703.28|22583.28|22700.02|22580.02|10
1630550560000|2021-09-02 02:42:40|22703.66|22583.66|22704.38|22584.38|22705.19|22585.19|22703.55|22583.55|10
1630550570000|2021-09-02 02:42:50|22704.08|22584.08|22705.07|22585.07|22705.29|22585.29|22703.17|22583.17|10
1630550580000|2021-09-02 02:43:00|22705.92|22585.92|22712.67|22592.67|22712.67|22592.67|22705.92|22585.92|10
1630550590000|2021-09-02 02:43:10|22712.64|22592.64|22715.03|22595.03|22716.08|22596.08|22712.23|22592.23|10
1630550600000|2021-09-02 02:43:20|22714.61|22594.61|22716.38|22596.38|22716.91|22596.91|22714.61|22594.61|10
1630550610000|2021-09-02 02:43:30|22716.3|22596.3|22721.33|22601.33|22721.33|22601.33|22716.3|22596.3|10
1630550620000|2021-09-02 02:43:40|22721.17|22601.17|22723.91|22603.91|22723.91|22603.91|22720.51|22600.51|10
1630550630000|2021-09-02 02:43:50|22724.35|22604.35|22717.11|22597.11|22725.19|22605.19|22717.11|22597.11|10
1630550640000|2021-09-02 02:44:00|22715.8|22595.8|22710.32|22590.32|22715.8|22595.8|22710.32|22590.32|10
1630550650000|2021-09-02 02:44:10|22707.76|22587.76|22706.04|22586.04|22707.95|22587.95|22706.04|22586.04|9
1630550660000|2021-09-02 02:44:20|22700.18|22580.18|22693.16|22573.16|22700.18|22580.18|22689.28|22569.28|10
1630550670000|2021-09-02 02:44:30|22693.35|22573.35|22688.62|22568.62|22693.91|22573.91|22688.62|22568.62|10
1630550680000|2021-09-02 02:44:40|22688.4|22568.4|22684.81|22564.81|22688.4|22568.4|22684.56|22564.56|10
1630550690000|2021-09-02 02:44:50|22685.91|22565.91|22685.4|22565.4|22685.91|22565.91|22684.17|22564.17|10
1630550700000|2021-09-02 02:45:00|22684.72|22564.72|22682.17|22562.17|22684.91|22564.91|22681.96|22561.96|10
1630550710000|2021-09-02 02:45:10|22682.28|22562.28|22673.96|22553.96|22682.28|22562.28|22673.79|22553.79|10
1630550720000|2021-09-02 02:45:20|22673.68|22553.68|22671.14|22551.14|22676.66|22556.66|22671.14|22551.14|10
1630550730000|2021-09-02 02:45:30|22669.52|22549.52|22673.58|22553.58|22673.58|22553.58|22668.09|22548.09|10
1630550740000|2021-09-02 02:45:40|22674.53|22554.53|22682.97|22562.97|22682.97|22562.97|22674.53|22554.53|10
1630550750000|2021-09-02 02:45:50|22683.81|22563.81|22683.78|22563.78|22686.85|22566.85|22683.57|22563.57|10
1630550760000|2021-09-02 02:46:00|22683.11|22563.11|22684.24|22564.24|22688.25|22568.25|22683.11|22563.11|10
1630550770000|2021-09-02 02:46:10|22684.8|22564.8|22688|22568|22688.66|22568.66|22680.4|22560.4|10
1630550780000|2021-09-02 02:46:20|22689.25|22569.25|22695.07|22575.07|22695.07|22575.07|22689.25|22569.25|9
1630550790000|2021-09-02 02:46:30|22694.9|22574.9|22692.98|22572.98|22695.37|22575.37|22692.98|22572.98|10
1630550800000|2021-09-02 02:46:40|22693.09|22573.09|22688.24|22568.24|22693.09|22573.09|22687.5|22567.5|10
1630550810000|2021-09-02 02:46:50|22688.73|22568.73|22681.43|22561.43|22688.73|22568.73|22681.41|22561.41|10
1630550820000|2021-09-02 02:47:00|22681.57|22561.57|22679.35|22559.35|22681.57|22561.57|22678.8|22558.8|10
1630550830000|2021-09-02 02:47:10|22679.56|22559.56|22685.08|22565.08|22685.14|22565.14|22679.55|22559.55|10
1630550840000|2021-09-02 02:47:20|22685|22565|22684.87|22564.87|22685.12|22565.12|22683.57|22563.57|9
1630550850000|2021-09-02 02:47:30|22684.76|22564.76|22678.24|22558.24|22686.12|22566.12|22678.24|22558.24|10
1630550860000|2021-09-02 02:47:40|22677.45|22557.45|22671.05|22551.05|22677.45|22557.45|22670.48|22550.48|10
1630550870000|2021-09-02 02:47:50|22671.37|22551.37|22664.73|22544.73|22671.37|22551.37|22664.72|22544.72|10
1630550880000|2021-09-02 02:48:00|22664.03|22544.03|22657.48|22537.48|22664.03|22544.03|22657.48|22537.48|10
1630550890000|2021-09-02 02:48:10|22657.55|22537.55|22657.11|22537.11|22658.22|22538.22|22656.56|22536.56|10
1630550900000|2021-09-02 02:48:20|22657.49|22537.49|22659.93|22539.93|22659.93|22539.93|22657.49|22537.49|10
1630550910000|2021-09-02 02:48:30|22660.57|22540.57|22661.92|22541.92|22662.43|22542.43|22660.57|22540.57|10
1630550920000|2021-09-02 02:48:40|22661.75|22541.75|22662.84|22542.84|22662.84|22542.84|22661.66|22541.66|10
1630550930000|2021-09-02 02:48:50|22664.99|22544.99|22666.91|22546.91|22667.47|22547.47|22664.99|22544.99|10
1630550940000|2021-09-02 02:49:00|22667.27|22547.27|22667.56|22547.56|22667.68|22547.68|22666.83|22546.83|10
1630550950000|2021-09-02 02:49:10|22667.81|22547.81|22674.15|22554.15|22674.33|22554.33|22667.81|22547.81|10
1630550960000|2021-09-02 02:49:20|22671.86|22551.86|22672.2|22552.2|22672.51|22552.51|22671.37|22551.37|9
1630550970000|2021-09-02 02:49:30|22672.63|22552.63|22674.56|22554.56|22675.57|22555.57|22671.62|22551.62|10
1630550980000|2021-09-02 02:49:40|22673.76|22553.76|22667.81|22547.81|22673.76|22553.76|22667.81|22547.81|10
1630550990000|2021-09-02 02:49:50|22667.72|22547.72|22664.69|22544.69|22667.72|22547.72|22662.78|22542.78|10
1630551000000|2021-09-02 02:50:00|22665.68|22545.68|22664.11|22544.11|22666.5|22546.5|22664.1|22544.1|10
1630551010000|2021-09-02 02:50:10|22663.53|22543.53|22656.1|22536.1|22663.53|22543.53|22656.1|22536.1|10
1630551020000|2021-09-02 02:50:20|22655.77|22535.77|22659.92|22539.92|22659.92|22539.92|22655.71|22535.71|9
1630551030000|2021-09-02 02:50:30|22660.09|22540.09|22670.46|22550.46|22670.46|22550.46|22660.09|22540.09|10
1630551040000|2021-09-02 02:50:40|22674.05|22554.05|22682.13|22562.13|22682.16|22562.16|22674.05|22554.05|10
1630551050000|2021-09-02 02:50:50|22681.25|22561.25|22685.87|22565.87|22686.31|22566.31|22681.25|22561.25|10
1630551060000|2021-09-02 02:51:00|22685.97|22565.97|22689|22569|22690.14|22570.14|22685.97|22565.97|10
1630551070000|2021-09-02 02:51:10|22688.81|22568.81|22689.04|22569.04|22689.11|22569.11|22687.84|22567.84|10
1630551080000|2021-09-02 02:51:20|22688.98|22568.98|22689.22|22569.22|22689.34|22569.34|22687.88|22567.88|10
1630551090000|2021-09-02 02:51:30|22689.21|22569.21|22691.3|22571.3|22691.54|22571.54|22689.21|22569.21|10
1630551100000|2021-09-02 02:51:40|22691.03|22571.03|22689.83|22569.83|22691.9|22571.9|22689.83|22569.83|10
1630551110000|2021-09-02 02:51:50|22689.74|22569.74|22686.17|22566.17|22689.74|22569.74|22686.17|22566.17|10
1630551120000|2021-09-02 02:52:00|22685.09|22565.09|22683.86|22563.86|22686.54|22566.54|22682.96|22562.96|10
1630551130000|2021-09-02 02:52:10|22681.67|22561.67|22674.88|22554.88|22681.67|22561.67|22674.88|22554.88|10
1630551140000|2021-09-02 02:52:20|22674.49|22554.49|22675.17|22555.17|22675.97|22555.97|22674.47|22554.47|10
1630551150000|2021-09-02 02:52:30|22675.45|22555.45|22672.06|22552.06|22675.45|22555.45|22671.27|22551.27|10
1630551160000|2021-09-02 02:52:40|22671.91|22551.91|22676.73|22556.73|22676.81|22556.81|22671.91|22551.91|10
1630551170000|2021-09-02 02:52:50|22677.13|22557.13|22679.85|22559.85|22679.91|22559.91|22677.13|22557.13|10
1630551180000|2021-09-02 02:53:00|22680.18|22560.18|22681.46|22561.46|22682.13|22562.13|22680.18|22560.18|10
1630551190000|2021-09-02 02:53:10|22681.69|22561.69|22680.85|22560.85|22682.39|22562.39|22680.24|22560.24|10
1630551200000|2021-09-02 02:53:20|22681.1|22561.1|22686.63|22566.63|22686.82|22566.82|22681.1|22561.1|10
1630551210000|2021-09-02 02:53:30|22686.55|22566.55|22686.59|22566.59|22686.59|22566.59|22684.57|22564.57|10
1630551220000|2021-09-02 02:53:40|22686.47|22566.47|22680.58|22560.58|22686.81|22566.81|22680.58|22560.58|10
1630551230000|2021-09-02 02:53:50|22677.94|22557.94|22675.87|22555.87|22678.18|22558.18|22675.87|22555.87|10
1630551240000|2021-09-02 02:54:00|22674.5|22554.5|22669.24|22549.24|22674.5|22554.5|22669.24|22549.24|10
1630551250000|2021-09-02 02:54:10|22669.65|22549.65|22663.84|22543.84|22669.65|22549.65|22663.68|22543.68|10
1630551260000|2021-09-02 02:54:20|22663.79|22543.79|22663.58|22543.58|22665.09|22545.09|22663.5|22543.5|10
1630551270000|2021-09-02 02:54:30|22662.55|22542.55|22660.71|22540.71|22662.69|22542.69|22660.71|22540.71|10
1630551280000|2021-09-02 02:54:40|22660.42|22540.42|22657.31|22537.31|22660.42|22540.42|22657.31|22537.31|10
1630551290000|2021-09-02 02:54:50|22657.33|22537.33|22651.34|22531.34|22657.46|22537.46|22651.34|22531.34|10
1630551300000|2021-09-02 02:55:00|22650.51|22530.51|22650.26|22530.26|22651.55|22531.55|22650|22530|10
1630551310000|2021-09-02 02:55:10|22650.19|22530.19|22651.17|22531.17|22652.21|22532.21|22650.19|22530.19|10
1630551320000|2021-09-02 02:55:20|22651.24|22531.24|22650.47|22530.47|22651.75|22531.75|22649.27|22529.27|10
1630551330000|2021-09-02 02:55:30|22650.3|22530.3|22650.66|22530.66|22650.66|22530.66|22649.96|22529.96|10
1630551340000|2021-09-02 02:55:40|22651.05|22531.05|22653.3|22533.3|22653.3|22533.3|22650.94|22530.94|10
1630551350000|2021-09-02 02:55:50|22653.58|22533.58|22652.72|22532.72|22653.58|22533.58|22652.72|22532.72|10
1630551360000|2021-09-02 02:56:00|22651.2|22531.2|22654.63|22534.63|22654.67|22534.67|22651.01|22531.01|10
1630551370000|2021-09-02 02:56:10|22656.15|22536.15|22659.24|22539.24|22659.24|22539.24|22656.15|22536.15|10
1630551380000|2021-09-02 02:56:20|22659.82|22539.82|22663.18|22543.18|22663.18|22543.18|22659.82|22539.82|10
1630551390000|2021-09-02 02:56:30|22663.04|22543.04|22661.76|22541.76|22663.76|22543.76|22661.76|22541.76|10
1630551400000|2021-09-02 02:56:40|22661.73|22541.73|22657.99|22537.99|22661.73|22541.73|22657.99|22537.99|10
1630551410000|2021-09-02 02:56:50|22657.78|22537.78|22651.14|22531.14|22657.78|22537.78|22651.14|22531.14|10
1630551420000|2021-09-02 02:57:00|22649.92|22529.92|22649|22529|22649.92|22529.92|22648.37|22528.37|10
1630551430000|2021-09-02 02:57:10|22649.56|22529.56|22649.39|22529.39|22650.67|22530.67|22649.16|22529.16|10
1630551440000|2021-09-02 02:57:20|22648.83|22528.83|22642.69|22522.69|22648.83|22528.83|22642.69|22522.69|10
1630551450000|2021-09-02 02:57:30|22642.34|22522.34|22636.42|22516.42|22642.34|22522.34|22636.05|22516.05|10
1630551460000|2021-09-02 02:57:40|22636.62|22516.62|22634.51|22514.51|22636.62|22516.62|22633.98|22513.98|10
1630551470000|2021-09-02 02:57:50|22634.59|22514.59|22630.18|22510.18|22634.75|22514.75|22630.18|22510.18|10
1630551480000|2021-09-02 02:58:00|22630.33|22510.33|22619.59|22499.59|22630.33|22510.33|22619.59|22499.59|10
1630551490000|2021-09-02 02:58:10|22618.83|22498.83|22610.74|22490.74|22618.83|22498.83|22610.74|22490.74|10
1630551500000|2021-09-02 02:58:20|22611.27|22491.27|22604.04|22484.04|22611.99|22491.99|22604.04|22484.04|10
1630551510000|2021-09-02 02:58:30|22604.53|22484.53|22603.16|22483.16|22604.53|22484.53|22601.78|22481.78|10
1630551520000|2021-09-02 02:58:40|22602.95|22482.95|22597.65|22477.65|22603.08|22483.08|22597.54|22477.54|10
1630551530000|2021-09-02 02:58:50|22598.58|22478.58|22597.51|22477.51|22598.92|22478.92|22595.68|22475.68|10
1630551540000|2021-09-02 02:59:00|22596.32|22476.32|22589.94|22469.94|22597.56|22477.56|22589.94|22469.94|10
1630551550000|2021-09-02 02:59:10|22587.65|22467.65|22585.63|22465.63|22587.65|22467.65|22585.32|22465.32|10
1630551560000|2021-09-02 02:59:20|22585.84|22465.84|22584.35|22464.35|22586.45|22466.45|22584.27|22464.27|10
1630551570000|2021-09-02 02:59:30|22586.25|22466.25|22585.75|22465.75|22587.92|22467.92|22585.24|22465.24|10
1630551580000|2021-09-02 02:59:40|22585.98|22465.98|22587.02|22467.02|22587.02|22467.02|22585.7|22465.7|10
1630551590000|2021-09-02 02:59:50|22586.88|22466.88|22584.32|22464.32|22586.88|22466.88|22584.32|22464.32|10
1630551600000|2021-09-02 03:00:00|22584.62|22464.62|22589.4|22469.4|22589.4|22469.4|22584.19|22464.19|10
1630551610000|2021-09-02 03:00:10|22589.54|22469.54|22590.76|22470.76|22590.76|22470.76|22587.93|22467.93|10
1630551620000|2021-09-02 03:00:20|22590.21|22470.21|22590.35|22470.35|22590.36|22470.36|22589.03|22469.03|10
1630551630000|2021-09-02 03:00:30|22588.92|22468.92|22586.89|22466.89|22588.92|22468.92|22586.39|22466.39|10
1630551640000|2021-09-02 03:00:40|22587.5|22467.5|22588.28|22468.28|22588.28|22468.28|22587.48|22467.48|9
1630551650000|2021-09-02 03:00:50|22588.42|22468.42|22589.69|22469.69|22589.69|22469.69|22586.38|22466.38|10
1630551660000|2021-09-02 03:01:00|22590.06|22470.06|22591.98|22471.98|22591.98|22471.98|22590.06|22470.06|10
1630551670000|2021-09-02 03:01:10|22593|22473|22598.6|22478.6|22598.6|22478.6|22593|22473|9
1630551680000|2021-09-02 03:01:20|22600.11|22480.11|22605.16|22485.16|22606.75|22486.75|22600.11|22480.11|10
1630551690000|2021-09-02 03:01:30|22606.27|22486.27|22607.79|22487.79|22607.88|22487.88|22606.27|22486.27|9
1630551700000|2021-09-02 03:01:40|22608.12|22488.12|22613.53|22493.53|22613.53|22493.53|22608.12|22488.12|10
1630551710000|2021-09-02 03:01:50|22613.87|22493.87|22615.48|22495.48|22615.81|22495.81|22613.87|22493.87|10
1630551720000|2021-09-02 03:02:00|22615.2|22495.2|22614.35|22494.35|22615.82|22495.82|22613.61|22493.61|10
1630551730000|2021-09-02 03:02:10|22615.17|22495.17|22616.5|22496.5|22616.5|22496.5|22614.42|22494.42|10
1630551740000|2021-09-02 03:02:20|22616.57|22496.57|22626.25|22506.25|22626.25|22506.25|22615.66|22495.66|10
1630551750000|2021-09-02 03:02:30|22626.51|22506.51|22632.25|22512.25|22632.25|22512.25|22626.48|22506.48|10
1630551760000|2021-09-02 03:02:40|22634.34|22514.34|22634.96|22514.96|22636.21|22516.21|22634.34|22514.34|9
1630551770000|2021-09-02 03:02:50|22634.68|22514.68|22635.7|22515.7|22636.01|22516.01|22633.94|22513.94|10
1630551780000|2021-09-02 03:03:00|22635.4|22515.4|22638.57|22518.57|22638.57|22518.57|22635.4|22515.4|10
1630551790000|2021-09-02 03:03:10|22639.7|22519.7|22640.71|22520.71|22641.02|22521.02|22639.6|22519.6|10
1630551800000|2021-09-02 03:03:20|22640.58|22520.58|22643.62|22523.62|22643.82|22523.82|22640.58|22520.58|10
1630551810000|2021-09-02 03:03:30|22642.9|22522.9|22645.23|22525.23|22645.23|22525.23|22642.65|22522.65|10
1630551820000|2021-09-02 03:03:40|22645.31|22525.31|22646.84|22526.84|22646.84|22526.84|22644.13|22524.13|10
1630551830000|2021-09-02 03:03:50|22647|22527|22639.92|22519.92|22647|22527|22639.92|22519.92|10
1630551840000|2021-09-02 03:04:00|22639.45|22519.45|22633.03|22513.03|22639.45|22519.45|22633.03|22513.03|10
1630551850000|2021-09-02 03:04:10|22632.33|22512.33|22627.08|22507.08|22632.33|22512.33|22627.08|22507.08|10
1630551860000|2021-09-02 03:04:20|22627.4|22507.4|22626.87|22506.87|22629.03|22509.03|22626.79|22506.79|10
1630551870000|2021-09-02 03:04:30|22626.92|22506.92|22631.18|22511.18|22632.58|22512.58|22626.92|22506.92|10
1630551880000|2021-09-02 03:04:40|22632.84|22512.84|22635.62|22515.62|22635.62|22515.62|22632.84|22512.84|10
1630551890000|2021-09-02 03:04:50|22635.43|22515.43|22631.81|22511.81|22635.43|22515.43|22631.76|22511.76|10
1630551900000|2021-09-02 03:05:00|22630.44|22510.44|22624.38|22504.38|22630.44|22510.44|22624.38|22504.38|10
1630551910000|2021-09-02 03:05:10|22624.87|22504.87|22628.64|22508.64|22628.64|22508.64|22624.87|22504.87|10
1630551920000|2021-09-02 03:05:20|22628.91|22508.91|22636.78|22516.78|22636.78|22516.78|22628.91|22508.91|10
1630551930000|2021-09-02 03:05:30|22637.31|22517.31|22639.68|22519.68|22639.68|22519.68|22637.15|22517.15|10
1630551940000|2021-09-02 03:05:40|22639.58|22519.58|22642.71|22522.71|22643.56|22523.56|22639.58|22519.58|10
1630551950000|2021-09-02 03:05:50|22642.9|22522.9|22641.88|22521.88|22642.9|22522.9|22640.46|22520.46|10
1630551960000|2021-09-02 03:06:00|22642.06|22522.06|22650.32|22530.32|22650.32|22530.32|22641.89|22521.89|10
1630551970000|2021-09-02 03:06:10|22651.47|22531.47|22658.9|22538.9|22659.04|22539.04|22651.47|22531.47|10
1630551980000|2021-09-02 03:06:20|22658.99|22538.99|22660.64|22540.64|22660.82|22540.82|22658.99|22538.99|10
1630551990000|2021-09-02 03:06:30|22660.52|22540.52|22655.83|22535.83|22660.52|22540.52|22655.59|22535.59|10
1630552000000|2021-09-02 03:06:40|22656.31|22536.31|22656.01|22536.01|22656.35|22536.35|22655.98|22535.98|10
1630552010000|2021-09-02 03:06:50|22655.68|22535.68|22652.78|22532.78|22655.68|22535.68|22652.56|22532.56|10
1630552020000|2021-09-02 03:07:00|22651.44|22531.44|22651.08|22531.08|22651.67|22531.67|22650.25|22530.25|9
1630552030000|2021-09-02 03:07:10|22651.28|22531.28|22653.53|22533.53|22653.75|22533.75|22651.28|22531.28|10
1630552040000|2021-09-02 03:07:20|22653.27|22533.27|22652.72|22532.72|22653.27|22533.27|22652.65|22532.65|9
1630552050000|2021-09-02 03:07:30|22652.75|22532.75|22652.7|22532.7|22652.94|22532.94|22652.58|22532.58|10
1630552060000|2021-09-02 03:07:40|22653.1|22533.1|22654.09|22534.09|22654.09|22534.09|22653.1|22533.1|10
1630552070000|2021-09-02 03:07:50|22654.69|22534.69|22657.03|22537.03|22657.03|22537.03|22654.69|22534.69|10
1630552080000|2021-09-02 03:08:00|22658.34|22538.34|22665.73|22545.73|22665.73|22545.73|22658.34|22538.34|10
1630552090000|2021-09-02 03:08:10|22664.43|22544.43|22663.44|22543.44|22666.83|22546.83|22663.44|22543.44|10
1630552100000|2021-09-02 03:08:20|22664.68|22544.68|22664.3|22544.3|22664.85|22544.85|22663.85|22543.85|10
1630552110000|2021-09-02 03:08:30|22664.46|22544.46|22659.38|22539.38|22664.71|22544.71|22659.38|22539.38|10
1630552120000|2021-09-02 03:08:40|22659.83|22539.83|22656.41|22536.41|22659.83|22539.83|22656.41|22536.41|9
1630552130000|2021-09-02 03:08:50|22655.83|22535.83|22652.68|22532.68|22656.17|22536.17|22652.59|22532.59|10
1630552140000|2021-09-02 03:09:00|22653.67|22533.67|22659.01|22539.01|22659.01|22539.01|22653.67|22533.67|10
1630552150000|2021-09-02 03:09:10|22658.92|22538.92|22655.41|22535.41|22658.99|22538.99|22655.3|22535.3|10
1630552160000|2021-09-02 03:09:20|22655.61|22535.61|22654.39|22534.39|22655.61|22535.61|22654.3|22534.3|10
1630552170000|2021-09-02 03:09:30|22654.59|22534.59|22657|22537|22657.27|22537.27|22654.59|22534.59|10
1630552180000|2021-09-02 03:09:40|22656.76|22536.76|22655.35|22535.35|22656.81|22536.81|22655.35|22535.35|10
1630552190000|2021-09-02 03:09:50|22655.16|22535.16|22653.76|22533.76|22655.62|22535.62|22653.76|22533.76|10
1630552200000|2021-09-02 03:10:00|22654.1|22534.1|22655.83|22535.83|22656.51|22536.51|22654.1|22534.1|10
1630552210000|2021-09-02 03:10:10|22655.44|22535.44|22657.94|22537.94|22658.04|22538.04|22655.44|22535.44|10
1630552220000|2021-09-02 03:10:20|22657.66|22537.66|22658.69|22538.69|22658.69|22538.69|22657.36|22537.36|9
1630552230000|2021-09-02 03:10:30|22657.66|22537.66|22655.09|22535.09|22657.66|22537.66|22654|22534|10
1630552240000|2021-09-02 03:10:40|22654.8|22534.8|22652.51|22532.51|22654.8|22534.8|22652.17|22532.17|10
1630552250000|2021-09-02 03:10:50|22651.51|22531.51|22651.6|22531.6|22652.78|22532.78|22651.44|22531.44|10
1630552260000|2021-09-02 03:11:00|22650.23|22530.23|22650.6|22530.6|22650.6|22530.6|22649.58|22529.58|10
1630552270000|2021-09-02 03:11:10|22650.54|22530.54|22650.01|22530.01|22651.01|22531.01|22650.01|22530.01|10
1630552280000|2021-09-02 03:11:20|22649.98|22529.98|22648.18|22528.18|22650.09|22530.09|22648.18|22528.18|10
1630552290000|2021-09-02 03:11:30|22647.4|22527.4|22648.18|22528.18|22648.8|22528.8|22646.99|22526.99|10
1630552300000|2021-09-02 03:11:40|22648.28|22528.28|22645.26|22525.26|22649.19|22529.19|22645.26|22525.26|10
1630552310000|2021-09-02 03:11:50|22644.53|22524.53|22640.59|22520.59|22644.53|22524.53|22640.59|22520.59|10
1630552320000|2021-09-02 03:12:00|22640.72|22520.72|22643.46|22523.46|22643.46|22523.46|22640.47|22520.47|9
1630552330000|2021-09-02 03:12:10|22643.58|22523.58|22643.06|22523.06|22643.58|22523.58|22641.98|22521.98|10
1630552340000|2021-09-02 03:12:20|22642.09|22522.09|22647.39|22527.39|22647.39|22527.39|22642.09|22522.09|10
1630552350000|2021-09-02 03:12:30|22647.51|22527.51|22646.3|22526.3|22647.51|22527.51|22646.3|22526.3|9
1630552360000|2021-09-02 03:12:40|22647.14|22527.14|22641.15|22521.15|22647.14|22527.14|22641.15|22521.15|10
1630552370000|2021-09-02 03:12:50|22640.95|22520.95|22639.16|22519.16|22640.95|22520.95|22639.1|22519.1|10
1630552380000|2021-09-02 03:13:00|22639.05|22519.05|22631.71|22511.71|22639.05|22519.05|22631.71|22511.71|10
1630552390000|2021-09-02 03:13:10|22631.58|22511.58|22625.72|22505.72|22631.58|22511.58|22625.41|22505.41|10
1630552400000|2021-09-02 03:13:20|22626.73|22506.73|22630.7|22510.7|22630.7|22510.7|22625.4|22505.4|10
1630552410000|2021-09-02 03:13:30|22632.06|22512.06|22636.47|22516.47|22636.47|22516.47|22632.06|22512.06|10
1630552420000|2021-09-02 03:13:40|22638.01|22518.01|22639.91|22519.91|22639.91|22519.91|22638.01|22518.01|10
1630552430000|2021-09-02 03:13:50|22640.09|22520.09|22640.45|22520.45|22641.78|22521.78|22640.09|22520.09|10
1630552440000|2021-09-02 03:14:00|22640.39|22520.39|22636.05|22516.05|22640.39|22520.39|22634.44|22514.44|10
1630552450000|2021-09-02 03:14:10|22634.8|22514.8|22636.08|22516.08|22636.11|22516.11|22634.8|22514.8|9
1630552460000|2021-09-02 03:14:20|22635.73|22515.73|22638.03|22518.03|22638.03|22518.03|22635.56|22515.56|9
1630552470000|2021-09-02 03:14:30|22638.02|22518.02|22636.58|22516.58|22638.02|22518.02|22636.31|22516.31|10
1630552480000|2021-09-02 03:14:40|22636.66|22516.66|22639.64|22519.64|22639.67|22519.67|22636.66|22516.66|10
1630552490000|2021-09-02 03:14:50|22640.23|22520.23|22641|22521|22642.11|22522.11|22640.23|22520.23|10
1630552500000|2021-09-02 03:15:00|22641.06|22521.06|22642.9|22522.9|22642.9|22522.9|22640.67|22520.67|10
1630552510000|2021-09-02 03:15:10|22642.86|22522.86|22645.11|22525.11|22645.13|22525.13|22642.76|22522.76|10
1630552520000|2021-09-02 03:15:20|22645.17|22525.17|22644.53|22524.53|22645.57|22525.57|22644.44|22524.44|10
1630552530000|2021-09-02 03:15:30|22644.61|22524.61|22642.55|22522.55|22644.61|22524.61|22642.38|22522.38|10
1630552540000|2021-09-02 03:15:40|22642.53|22522.53|22641.12|22521.12|22642.53|22522.53|22641.06|22521.06|10
1630552550000|2021-09-02 03:15:50|22641.14|22521.14|22640.28|22520.28|22641.54|22521.54|22640.23|22520.23|10
1630552560000|2021-09-02 03:16:00|22639.9|22519.9|22641.94|22521.94|22641.94|22521.94|22639.9|22519.9|8
1630552570000|2021-09-02 03:16:10|22642.62|22522.62|22648.04|22528.04|22648.04|22528.04|22642.45|22522.45|10
1630552580000|2021-09-02 03:16:20|22648.35|22528.35|22652.49|22532.49|22652.49|22532.49|22648.35|22528.35|10
1630552590000|2021-09-02 03:16:30|22652.72|22532.72|22656.39|22536.39|22656.39|22536.39|22652.72|22532.72|10
1630552600000|2021-09-02 03:16:40|22657.4|22537.4|22659.03|22539.03|22660.37|22540.37|22657.4|22537.4|10
1630552610000|2021-09-02 03:16:50|22658.74|22538.74|22659.87|22539.87|22660.13|22540.13|22658.74|22538.74|10
1630552620000|2021-09-02 03:17:00|22659.69|22539.69|22658.7|22538.7|22659.69|22539.69|22657.68|22537.68|9
1630552630000|2021-09-02 03:17:10|22658.84|22538.84|22658.12|22538.12|22659.43|22539.43|22658.12|22538.12|10
1630552640000|2021-09-02 03:17:20|22657.7|22537.7|22657.09|22537.09|22657.7|22537.7|22657.09|22537.09|10
1630552650000|2021-09-02 03:17:30|22656.84|22536.84|22654.84|22534.84|22656.94|22536.94|22654.84|22534.84|9
1630552660000|2021-09-02 03:17:40|22654.79|22534.79|22656.01|22536.01|22656.01|22536.01|22654.1|22534.1|10
1630552670000|2021-09-02 03:17:50|22656.07|22536.07|22655.99|22535.99|22656.62|22536.62|22655.99|22535.99|10
1630552680000|2021-09-02 03:18:00|22655.25|22535.25|22654.81|22534.81|22655.85|22535.85|22654.5|22534.5|10
1630552690000|2021-09-02 03:18:10|22655.23|22535.23|22654.44|22534.44|22655.63|22535.63|22653.84|22533.84|9
1630552700000|2021-09-02 03:18:20|22653.75|22533.75|22649.17|22529.17|22653.75|22533.75|22649.01|22529.01|10
1630552710000|2021-09-02 03:18:30|22649|22529|22644.87|22524.87|22649|22529|22644.01|22524.01|10
1630552720000|2021-09-02 03:18:40|22644.52|22524.52|22644.08|22524.08|22644.88|22524.88|22644.08|22524.08|10
1630552730000|2021-09-02 03:18:50|22643.99|22523.99|22640.67|22520.67|22644.36|22524.36|22640.67|22520.67|10
1630552740000|2021-09-02 03:19:00|22640.63|22520.63|22637.42|22517.42|22640.63|22520.63|22637.4|22517.4|10
1630552750000|2021-09-02 03:19:10|22637.43|22517.43|22637.96|22517.96|22638.86|22518.86|22637.31|22517.31|10
1630552760000|2021-09-02 03:19:20|22637.92|22517.92|22639.42|22519.42|22639.81|22519.81|22637.92|22517.92|10
1630552770000|2021-09-02 03:19:30|22639.4|22519.4|22639.78|22519.78|22640.07|22520.07|22639.36|22519.36|10
1630552780000|2021-09-02 03:19:40|22640.57|22520.57|22643.76|22523.76|22645.48|22525.48|22640.18|22520.18|10
1630552790000|2021-09-02 03:19:50|22643.35|22523.35|22643.57|22523.57|22645.85|22525.85|22643.35|22523.35|10
1630552800000|2021-09-02 03:20:00|22643.56|22523.56|22645.02|22525.02|22647.05|22527.05|22643.56|22523.56|10
1630552810000|2021-09-02 03:20:10|22645|22525|22645.79|22525.79|22646.39|22526.39|22645|22525|10
1630552820000|2021-09-02 03:20:20|22645.63|22525.63|22644.7|22524.7|22646.73|22526.73|22644.7|22524.7|10
1630552830000|2021-09-02 03:20:30|22644.57|22524.57|22642.23|22522.23|22645.4|22525.4|22642.21|22522.21|10
1630552840000|2021-09-02 03:20:40|22642.21|22522.21|22639.07|22519.07|22642.49|22522.49|22638.87|22518.87|10
1630552850000|2021-09-02 03:20:50|22639.12|22519.12|22637.31|22517.31|22639.12|22519.12|22636.24|22516.24|10
1630552860000|2021-09-02 03:21:00|22636.63|22516.63|22637.16|22517.16|22637.16|22517.16|22636.13|22516.13|10
1630552870000|2021-09-02 03:21:10|22637.25|22517.25|22640.65|22520.65|22640.65|22520.65|22637.25|22517.25|10
1630552880000|2021-09-02 03:21:20|22641.66|22521.66|22635.6|22515.6|22641.66|22521.66|22635.6|22515.6|9
1630552890000|2021-09-02 03:21:30|22633.2|22513.2|22629.84|22509.84|22633.47|22513.47|22628.95|22508.95|10
1630552900000|2021-09-02 03:21:40|22629.04|22509.04|22628.98|22508.98|22629.29|22509.29|22628.06|22508.06|10
1630552910000|2021-09-02 03:21:50|22627.92|22507.92|22631.94|22511.94|22631.94|22511.94|22627.92|22507.92|10
1630552920000|2021-09-02 03:22:00|22630.79|22510.79|22630.24|22510.24|22632.14|22512.14|22630.24|22510.24|10
1630552930000|2021-09-02 03:22:10|22630.96|22510.96|22629.36|22509.36|22631.17|22511.17|22629.36|22509.36|10
1630552940000|2021-09-02 03:22:20|22629.17|22509.17|22632.81|22512.81|22632.81|22512.81|22628.68|22508.68|10
1630552950000|2021-09-02 03:22:30|22633.45|22513.45|22639.8|22519.8|22639.8|22519.8|22633.45|22513.45|10
1630552960000|2021-09-02 03:22:40|22641.04|22521.04|22638.36|22518.36|22641.32|22521.32|22638.36|22518.36|10
1630552970000|2021-09-02 03:22:50|22638.01|22518.01|22654.89|22534.89|22654.89|22534.89|22637.61|22517.61|10
1630552980000|2021-09-02 03:23:00|22654.97|22534.97|22655.02|22535.02|22657.32|22537.32|22654.74|22534.74|9
1630552990000|2021-09-02 03:23:10|22654.65|22534.65|22658.5|22538.5|22659.16|22539.16|22654.65|22534.65|10
1630553000000|2021-09-02 03:23:20|22659.19|22539.19|22660.6|22540.6|22662.37|22542.37|22659.19|22539.19|10
1630553010000|2021-09-02 03:23:30|22660.44|22540.44|22662.84|22542.84|22663.06|22543.06|22660.44|22540.44|10
1630553020000|2021-09-02 03:23:40|22667.31|22547.31|22663.02|22543.02|22667.85|22547.85|22663.02|22543.02|10
1630553030000|2021-09-02 03:23:50|22664.71|22544.71|22665.42|22545.42|22667.25|22547.25|22664.71|22544.71|10
1630553040000|2021-09-02 03:24:00|22665.7|22545.7|22665.74|22545.74|22666.14|22546.14|22665.17|22545.17|10
1630553050000|2021-09-02 03:24:10|22665.77|22545.77|22666.84|22546.84|22668.49|22548.49|22665.77|22545.77|10
1630553060000|2021-09-02 03:24:20|22666.67|22546.67|22666.67|22546.67|22668.92|22548.92|22666.67|22546.67|10
1630553070000|2021-09-02 03:24:30|22667.23|22547.23|22659.72|22539.72|22667.23|22547.23|22658.11|22538.11|10
1630553080000|2021-09-02 03:24:40|22660.16|22540.16|22662.47|22542.47|22662.47|22542.47|22659.51|22539.51|9
1630553090000|2021-09-02 03:24:50|22665.68|22545.68|22662.22|22542.22|22665.68|22545.68|22662.22|22542.22|10
1630553100000|2021-09-02 03:25:00|22661.51|22541.51|22655.29|22535.29|22661.88|22541.88|22655.29|22535.29|10
1630553110000|2021-09-02 03:25:10|22654.51|22534.51|22653.33|22533.33|22655.54|22535.54|22653.33|22533.33|10
1630553120000|2021-09-02 03:25:20|22653.53|22533.53|22653.79|22533.79|22653.79|22533.79|22652.06|22532.06|10
1630553130000|2021-09-02 03:25:30|22653.6|22533.6|22653.2|22533.2|22654.68|22534.68|22651.51|22531.51|10
1630553140000|2021-09-02 03:25:40|22651.77|22531.77|22652.22|22532.22|22652.44|22532.44|22650.85|22530.85|10
1630553150000|2021-09-02 03:25:50|22652.2|22532.2|22648.43|22528.43|22652.2|22532.2|22648.25|22528.25|9
1630553160000|2021-09-02 03:26:00|22649.88|22529.88|22640.89|22520.89|22649.88|22529.88|22640.89|22520.89|10
1630553170000|2021-09-02 03:26:10|22640.52|22520.52|22640.88|22520.88|22640.88|22520.88|22638.89|22518.89|10
1630553180000|2021-09-02 03:26:20|22639.31|22519.31|22640.26|22520.26|22641.25|22521.25|22638.87|22518.87|8
1630553190000|2021-09-02 03:26:30|22640.1|22520.1|22639.55|22519.55|22640.1|22520.1|22638.04|22518.04|9
1630553200000|2021-09-02 03:26:40|22639.64|22519.64|22638.31|22518.31|22639.64|22519.64|22638.31|22518.31|10
1630553210000|2021-09-02 03:26:50|22637.54|22517.54|22635.29|22515.29|22637.54|22517.54|22635.29|22515.29|9
1630553220000|2021-09-02 03:27:00|22635.36|22515.36|22634.72|22514.72|22635.54|22515.54|22634.34|22514.34|10
1630553230000|2021-09-02 03:27:10|22633.69|22513.69|22631.88|22511.88|22634.2|22514.2|22631.88|22511.88|10
1630553240000|2021-09-02 03:27:20|22631.77|22511.77|22629.51|22509.51|22631.97|22511.97|22629.33|22509.33|10
1630553250000|2021-09-02 03:27:30|22629.83|22509.83|22619.71|22499.71|22629.83|22509.83|22619.08|22499.08|10
1630553260000|2021-09-02 03:27:40|22620.26|22500.26|22620.69|22500.69|22621.7|22501.7|22620.26|22500.26|10
1630553270000|2021-09-02 03:27:50|22620.47|22500.47|22622.08|22502.08|22622.08|22502.08|22619.93|22499.93|10
1630553280000|2021-09-02 03:28:00|22621.6|22501.6|22621.14|22501.14|22623.05|22503.05|22621|22501|10
1630553290000|2021-09-02 03:28:10|22620.54|22500.54|22619.86|22499.86|22621.15|22501.15|22619.52|22499.52|10
1630553300000|2021-09-02 03:28:20|22620.24|22500.24|22619.45|22499.45|22620.76|22500.76|22619.1|22499.1|10
1630553310000|2021-09-02 03:28:30|22619.31|22499.31|22619.06|22499.06|22619.44|22499.44|22618.84|22498.84|10
1630553320000|2021-09-02 03:28:40|22618.99|22498.99|22617.56|22497.56|22619.57|22499.57|22617.56|22497.56|10
1630553330000|2021-09-02 03:28:50|22617.8|22497.8|22620.37|22500.37|22620.46|22500.46|22617.72|22497.72|9
1630553340000|2021-09-02 03:29:00|22620.71|22500.71|22620.58|22500.58|22621.56|22501.56|22620.58|22500.58|8
1630553350000|2021-09-02 03:29:10|22620.57|22500.57|22620.45|22500.45|22621.69|22501.69|22620.45|22500.45|10
1630553360000|2021-09-02 03:29:20|22620.32|22500.32|22621.27|22501.27|22621.92|22501.92|22620.32|22500.32|9
1630553370000|2021-09-02 03:29:30|22621.38|22501.38|22621.83|22501.83|22622.16|22502.16|22621.12|22501.12|10
1630553380000|2021-09-02 03:29:40|22621.8|22501.8|22621.72|22501.72|22621.96|22501.96|22621.53|22501.53|10
1630553390000|2021-09-02 03:29:50|22621.97|22501.97|22619.44|22499.44|22621.97|22501.97|22619.44|22499.44|10
1630553400000|2021-09-02 03:30:00|22619.91|22499.91|22621.22|22501.22|22621.72|22501.72|22619.45|22499.45|10
1630553410000|2021-09-02 03:30:10|22621.29|22501.29|22619.71|22499.71|22621.29|22501.29|22619.71|22499.71|9
1630553420000|2021-09-02 03:30:20|22619.69|22499.69|22618.27|22498.27|22619.77|22499.77|22618.27|22498.27|10
1630553430000|2021-09-02 03:30:30|22618.69|22498.69|22618.48|22498.48|22619.32|22499.32|22618.48|22498.48|10
1630553440000|2021-09-02 03:30:40|22618.42|22498.42|22616.17|22496.17|22618.8|22498.8|22616.02|22496.02|10
1630553450000|2021-09-02 03:30:50|22615.62|22495.62|22620.25|22500.25|22620.25|22500.25|22614.65|22494.65|10
1630553460000|2021-09-02 03:31:00|22620.37|22500.37|22620.78|22500.78|22621.73|22501.73|22620.37|22500.37|10
1630553470000|2021-09-02 03:31:10|22620.44|22500.44|22623.49|22503.49|22623.68|22503.68|22620.44|22500.44|10
1630553480000|2021-09-02 03:31:20|22623.56|22503.56|22623.48|22503.48|22623.89|22503.89|22622.53|22502.53|10
1630553490000|2021-09-02 03:31:30|22623.88|22503.88|22623.13|22503.13|22624.48|22504.48|22623.04|22503.04|10
1630553500000|2021-09-02 03:31:40|22623.14|22503.14|22624.12|22504.12|22625.37|22505.37|22622.76|22502.76|10
1630553510000|2021-09-02 03:31:50|22623.67|22503.67|22622.59|22502.59|22625.32|22505.32|22621.67|22501.67|10
1630553520000|2021-09-02 03:32:00|22623.93|22503.93|22627|22507|22627|22507|22623.41|22503.41|10
1630553530000|2021-09-02 03:32:10|22627.16|22507.16|22627.24|22507.24|22627.52|22507.52|22625.65|22505.65|10
1630553540000|2021-09-02 03:32:20|22627.38|22507.38|22626.76|22506.76|22628.47|22508.47|22626.25|22506.25|10
1630553550000|2021-09-02 03:32:30|22626.75|22506.75|22623.71|22503.71|22627.25|22507.25|22622.15|22502.15|10
1630553560000|2021-09-02 03:32:40|22623.61|22503.61|22624.02|22504.02|22626.14|22506.14|22623.61|22503.61|10
1630553570000|2021-09-02 03:32:50|22622.69|22502.69|22624.29|22504.29|22626.02|22506.02|22622.69|22502.69|9
1630553580000|2021-09-02 03:33:00|22624.9|22504.9|22623.76|22503.76|22625.77|22505.77|22623.76|22503.76|10
1630553590000|2021-09-02 03:33:10|22623.91|22503.91|22623.94|22503.94|22623.95|22503.95|22621.95|22501.95|9
1630553600000|2021-09-02 03:33:20|22623.11|22503.11|22622.74|22502.74|22624.08|22504.08|22621.86|22501.86|10
1630553610000|2021-09-02 03:33:30|22622.59|22502.59|22621.42|22501.42|22622.92|22502.92|22621.42|22501.42|10
1630553620000|2021-09-02 03:33:40|22621.43|22501.43|22623.9|22503.9|22624.75|22504.75|22621.22|22501.22|10
1630553630000|2021-09-02 03:33:50|22623.83|22503.83|22623.98|22503.98|22624.69|22504.69|22623.54|22503.54|10
1630553640000|2021-09-02 03:34:00|22625.19|22505.19|22634.35|22514.35|22634.35|22514.35|22625.19|22505.19|10
1630553650000|2021-09-02 03:34:10|22634.22|22514.22|22641.64|22521.64|22641.64|22521.64|22634.22|22514.22|10
1630553660000|2021-09-02 03:34:20|22643.01|22523.01|22644.58|22524.58|22645.68|22525.68|22642.38|22522.38|10
1630553670000|2021-09-02 03:34:30|22646.02|22526.02|22644.8|22524.8|22647.57|22527.57|22644.71|22524.71|10
1630553680000|2021-09-02 03:34:40|22644.7|22524.7|22647.41|22527.41|22647.41|22527.41|22644.7|22524.7|10
1630553690000|2021-09-02 03:34:50|22645.9|22525.9|22649.28|22529.28|22649.28|22529.28|22645.62|22525.62|10
1630553700000|2021-09-02 03:35:00|22650.23|22530.23|22654.19|22534.19|22654.19|22534.19|22650.23|22530.23|10
1630553710000|2021-09-02 03:35:10|22654.2|22534.2|22655.2|22535.2|22655.2|22535.2|22654.2|22534.2|10
1630553720000|2021-09-02 03:35:20|22653.46|22533.46|22651.22|22531.22|22654.95|22534.95|22651.22|22531.22|10
1630553730000|2021-09-02 03:35:30|22650.79|22530.79|22648.28|22528.28|22650.79|22530.79|22646.47|22526.47|10
1630553740000|2021-09-02 03:35:40|22648|22528|22648.27|22528.27|22648.69|22528.69|22647.66|22527.66|10
1630553750000|2021-09-02 03:35:50|22648.21|22528.21|22647.51|22527.51|22649.07|22529.07|22647.43|22527.43|10
1630553760000|2021-09-02 03:36:00|22648.16|22528.16|22645.02|22525.02|22648.16|22528.16|22645.02|22525.02|10
1630553770000|2021-09-02 03:36:10|22646.65|22526.65|22646.59|22526.59|22647.29|22527.29|22646.59|22526.59|10
1630553780000|2021-09-02 03:36:20|22645.42|22525.42|22640.54|22520.54|22645.42|22525.42|22640.54|22520.54|10
1630553790000|2021-09-02 03:36:30|22640.63|22520.63|22640.85|22520.85|22642.43|22522.43|22640.63|22520.63|10
1630553800000|2021-09-02 03:36:40|22640.71|22520.71|22639.94|22519.94|22641.03|22521.03|22639.94|22519.94|10
1630553810000|2021-09-02 03:36:50|22639.69|22519.69|22639.66|22519.66|22641.16|22521.16|22639.24|22519.24|10
1630553820000|2021-09-02 03:37:00|22639.7|22519.7|22644.19|22524.19|22644.19|22524.19|22639.7|22519.7|10
1630553830000|2021-09-02 03:37:10|22643.98|22523.98|22644|22524|22646.25|22526.25|22643.98|22523.98|10
1630553840000|2021-09-02 03:37:20|22644.04|22524.04|22644.3|22524.3|22644.83|22524.83|22643.95|22523.95|10
1630553850000|2021-09-02 03:37:30|22643.63|22523.63|22644.58|22524.58|22645.2|22525.2|22643.63|22523.63|9
1630553860000|2021-09-02 03:37:40|22644.56|22524.56|22645.62|22525.62|22645.62|22525.62|22644.56|22524.56|10
1630553870000|2021-09-02 03:37:50|22645.76|22525.76|22644.92|22524.92|22645.96|22525.96|22644.4|22524.4|10
1630553880000|2021-09-02 03:38:00|22643.4|22523.4|22647.53|22527.53|22647.53|22527.53|22643.4|22523.4|10
1630553890000|2021-09-02 03:38:10|22647.73|22527.73|22651.89|22531.89|22652.23|22532.23|22647.73|22527.73|10
1630553900000|2021-09-02 03:38:20|22653.53|22533.53|22651.65|22531.65|22653.7|22533.7|22651.65|22531.65|10
1630553910000|2021-09-02 03:38:30|22651.2|22531.2|22652.17|22532.17|22652.17|22532.17|22650.05|22530.05|10
1630553920000|2021-09-02 03:38:40|22652.94|22532.94|22658.09|22538.09|22658.09|22538.09|22652.76|22532.76|10
1630553930000|2021-09-02 03:38:50|22659.07|22539.07|22668.76|22548.76|22668.76|22548.76|22659.07|22539.07|10
1630553940000|2021-09-02 03:39:00|22669.8|22549.8|22673.23|22553.23|22673.25|22553.25|22669.8|22549.8|10
1630553950000|2021-09-02 03:39:10|22672.89|22552.89|22670.35|22550.35|22672.89|22552.89|22670.35|22550.35|10
1630553960000|2021-09-02 03:39:20|22670.06|22550.06|22667.93|22547.93|22670.06|22550.06|22667.16|22547.16|10
1630553970000|2021-09-02 03:39:30|22667.94|22547.94|22667.28|22547.28|22668.11|22548.11|22667.28|22547.28|10
1630553980000|2021-09-02 03:39:40|22665.98|22545.98|22663.74|22543.74|22665.98|22545.98|22663.51|22543.51|10
1630553990000|2021-09-02 03:39:50|22663.44|22543.44|22667.75|22547.75|22667.75|22547.75|22663.27|22543.27|10
1630554000000|2021-09-02 03:40:00|22669.64|22549.64|22673.31|22553.31|22673.31|22553.31|22669.64|22549.64|10
1630554010000|2021-09-02 03:40:10|22674.89|22554.89|22676.2|22556.2|22676.2|22556.2|22673.26|22553.26|9
1630554020000|2021-09-02 03:40:20|22676.62|22556.62|22679.92|22559.92|22680|22560|22675.62|22555.62|10
1630554030000|2021-09-02 03:40:30|22679.84|22559.84|22679.85|22559.85|22679.85|22559.85|22677.77|22557.77|10
1630554040000|2021-09-02 03:40:40|22680.28|22560.28|22684.95|22564.95|22684.95|22564.95|22680.28|22560.28|10
1630554050000|2021-09-02 03:40:50|22684.79|22564.79|22686.53|22566.53|22686.72|22566.72|22684.79|22564.79|10
1630554060000|2021-09-02 03:41:00|22687.12|22567.12|22686.38|22566.38|22687.91|22567.91|22686.38|22566.38|10
1630554070000|2021-09-02 03:41:10|22686.12|22566.12|22683.65|22563.65|22686.12|22566.12|22683.65|22563.65|10
1630554080000|2021-09-02 03:41:20|22683.69|22563.69|22682.71|22562.71|22683.84|22563.84|22682.71|22562.71|9
1630554090000|2021-09-02 03:41:30|22682.85|22562.85|22680.81|22560.81|22682.87|22562.87|22680.81|22560.81|8
1630554100000|2021-09-02 03:41:40|22680.58|22560.58|22682.85|22562.85|22682.85|22562.85|22679.88|22559.88|10
1630554110000|2021-09-02 03:41:50|22682.34|22562.34|22682.43|22562.43|22682.43|22562.43|22681.23|22561.23|9
1630554120000|2021-09-02 03:42:00|22682.66|22562.66|22683.97|22563.97|22684.32|22564.32|22682.66|22562.66|10
1630554130000|2021-09-02 03:42:10|22684.26|22564.26|22684.73|22564.73|22684.92|22564.92|22684.26|22564.26|9
1630554140000|2021-09-02 03:42:20|22682.81|22562.81|22683.15|22563.15|22683.35|22563.35|22682.03|22562.03|10
1630554150000|2021-09-02 03:42:30|22683.34|22563.34|22682.17|22562.17|22683.34|22563.34|22682.17|22562.17|9
1630554160000|2021-09-02 03:42:40|22682.21|22562.21|22678.75|22558.75|22682.21|22562.21|22678.75|22558.75|10
1630554170000|2021-09-02 03:42:50|22677.98|22557.98|22672.93|22552.93|22677.98|22557.98|22672.93|22552.93|10
1630554180000|2021-09-02 03:43:00|22670.35|22550.35|22662.67|22542.67|22670.35|22550.35|22662.67|22542.67|10
1630554190000|2021-09-02 03:43:10|22662.43|22542.43|22663.83|22543.83|22663.83|22543.83|22662.2|22542.2|10
1630554200000|2021-09-02 03:43:20|22664.35|22544.35|22665.94|22545.94|22665.94|22545.94|22664.35|22544.35|10
1630554210000|2021-09-02 03:43:30|22666.24|22546.24|22665.98|22545.98|22666.24|22546.24|22664.41|22544.41|9
1630554220000|2021-09-02 03:43:40|22665.99|22545.99|22665.01|22545.01|22665.99|22545.99|22664.39|22544.39|9
1630554230000|2021-09-02 03:43:50|22664.98|22544.98|22665.01|22545.01|22666.18|22546.18|22664.89|22544.89|10
1630554240000|2021-09-02 03:44:00|22664.24|22544.24|22658.07|22538.07|22664.24|22544.24|22658.07|22538.07|10
1630554250000|2021-09-02 03:44:10|22658.09|22538.09|22657.98|22537.98|22658.42|22538.42|22657.77|22537.77|10
1630554260000|2021-09-02 03:44:20|22657.52|22537.52|22654.42|22534.42|22657.52|22537.52|22654.42|22534.42|10
1630554270000|2021-09-02 03:44:30|22654.46|22534.46|22653.29|22533.29|22654.46|22534.46|22652.92|22532.92|9
1630554280000|2021-09-02 03:44:40|22655.3|22535.3|22655.72|22535.72|22655.72|22535.72|22654.03|22534.03|10
1630554290000|2021-09-02 03:44:50|22655.18|22535.18|22654.11|22534.11|22655.5|22535.5|22653.94|22533.94|10
1630554300000|2021-09-02 03:45:00|22654.55|22534.55|22653.93|22533.93|22654.75|22534.75|22653.62|22533.62|10
1630554310000|2021-09-02 03:45:10|22654.07|22534.07|22653.34|22533.34|22655.27|22535.27|22653.31|22533.31|10
1630554320000|2021-09-02 03:45:20|22652.78|22532.78|22655.74|22535.74|22655.74|22535.74|22652.78|22532.78|10
1630554330000|2021-09-02 03:45:30|22655.85|22535.85|22662.18|22542.18|22662.18|22542.18|22655.76|22535.76|10
1630554340000|2021-09-02 03:45:40|22662.21|22542.21|22666.38|22546.38|22666.38|22546.38|22662.21|22542.21|10
1630554350000|2021-09-02 03:45:50|22666.4|22546.4|22663.44|22543.44|22666.78|22546.78|22663.44|22543.44|10
1630554360000|2021-09-02 03:46:00|22662.86|22542.86|22665.51|22545.51|22666.02|22546.02|22662.86|22542.86|10
1630554370000|2021-09-02 03:46:10|22665.44|22545.44|22664.66|22544.66|22666.67|22546.67|22664.66|22544.66|10
1630554380000|2021-09-02 03:46:20|22664.59|22544.59|22665.03|22545.03|22665.38|22545.38|22664.34|22544.34|10
1630554390000|2021-09-02 03:46:30|22665.26|22545.26|22663.69|22543.69|22665.26|22545.26|22663.69|22543.69|10
1630554400000|2021-09-02 03:46:40|22663.51|22543.51|22662.17|22542.17|22664|22544|22662.17|22542.17|10
1630554410000|2021-09-02 03:46:50|22663.16|22543.16|22666.46|22546.46|22666.46|22546.46|22663.16|22543.16|10
1630554420000|2021-09-02 03:47:00|22666.5|22546.5|22667.1|22547.1|22668.67|22548.67|22666.32|22546.32|10
1630554430000|2021-09-02 03:47:10|22666.9|22546.9|22667.55|22547.55|22667.55|22547.55|22665.9|22545.9|10
1630554440000|2021-09-02 03:47:20|22667.42|22547.42|22665.64|22545.64|22667.48|22547.48|22664.5|22544.5|10
1630554450000|2021-09-02 03:47:30|22665.46|22545.46|22665.51|22545.51|22666.12|22546.12|22664.07|22544.07|10
1630554460000|2021-09-02 03:47:40|22665.66|22545.66|22666.13|22546.13|22667.54|22547.54|22665.66|22545.66|10
1630554470000|2021-09-02 03:47:50|22665.95|22545.95|22666.49|22546.49|22666.49|22546.49|22664.54|22544.54|10
1630554480000|2021-09-02 03:48:00|22666.52|22546.52|22664.68|22544.68|22666.95|22546.95|22664.68|22544.68|10
1630554490000|2021-09-02 03:48:10|22666.42|22546.42|22663.04|22543.04|22666.6|22546.6|22663.04|22543.04|10
1630554500000|2021-09-02 03:48:20|22663.25|22543.25|22660.52|22540.52|22663.35|22543.35|22659.97|22539.97|10
1630554510000|2021-09-02 03:48:30|22660.11|22540.11|22656.79|22536.79|22660.11|22540.11|22656.79|22536.79|10
1630554520000|2021-09-02 03:48:40|22656.82|22536.82|22655.43|22535.43|22657.06|22537.06|22655.43|22535.43|10
1630554530000|2021-09-02 03:48:50|22655.5|22535.5|22653.88|22533.88|22655.88|22535.88|22653.88|22533.88|10
1630554540000|2021-09-02 03:49:00|22652.19|22532.19|22649.64|22529.64|22652.87|22532.87|22649.64|22529.64|10
1630554550000|2021-09-02 03:49:10|22648.39|22528.39|22649.29|22529.29|22649.75|22529.75|22648.39|22528.39|10
1630554560000|2021-09-02 03:49:20|22647.84|22527.84|22643.5|22523.5|22647.84|22527.84|22643.5|22523.5|10
1630554570000|2021-09-02 03:49:30|22643.33|22523.33|22640.74|22520.74|22643.33|22523.33|22640.74|22520.74|9
1630554580000|2021-09-02 03:49:40|22640.3|22520.3|22637.25|22517.25|22640.65|22520.65|22636.98|22516.98|10
1630554590000|2021-09-02 03:49:50|22636.97|22516.97|22633.68|22513.68|22637.62|22517.62|22633.68|22513.68|9
1630554600000|2021-09-02 03:50:00|22633.71|22513.71|22632.96|22512.96|22633.71|22513.71|22632.75|22512.75|10
1630554610000|2021-09-02 03:50:10|22632.84|22512.84|22634.27|22514.27|22634.27|22514.27|22632.84|22512.84|10
1630554620000|2021-09-02 03:50:20|22634.33|22514.33|22636.43|22516.43|22636.53|22516.53|22634.33|22514.33|10
1630554630000|2021-09-02 03:50:30|22635.88|22515.88|22637.23|22517.23|22637.23|22517.23|22633.18|22513.18|9
1630554640000|2021-09-02 03:50:40|22637.95|22517.95|22640.07|22520.07|22640.07|22520.07|22637.66|22517.66|10
1630554650000|2021-09-02 03:50:50|22639.72|22519.72|22639.52|22519.52|22640.38|22520.38|22639.4|22519.4|9
1630554660000|2021-09-02 03:51:00|22639.27|22519.27|22636.09|22516.09|22639.27|22519.27|22636.09|22516.09|10
1630554670000|2021-09-02 03:51:10|22635.83|22515.83|22633.44|22513.44|22635.83|22515.83|22632.99|22512.99|10
1630554680000|2021-09-02 03:51:20|22632.79|22512.79|22631.23|22511.23|22633.27|22513.27|22631.02|22511.02|10
1630554690000|2021-09-02 03:51:30|22631.39|22511.39|22631.14|22511.14|22631.41|22511.41|22630.83|22510.83|10
1630554700000|2021-09-02 03:51:40|22631.41|22511.41|22631.46|22511.46|22631.81|22511.81|22631.35|22511.35|10
1630554710000|2021-09-02 03:51:50|22631.16|22511.16|22629.08|22509.08|22631.16|22511.16|22628.95|22508.95|10
1630554720000|2021-09-02 03:52:00|22629.79|22509.79|22629.92|22509.92|22629.92|22509.92|22628.46|22508.46|10
1630554730000|2021-09-02 03:52:10|22630.28|22510.28|22632.19|22512.19|22632.67|22512.67|22630.28|22510.28|9
1630554740000|2021-09-02 03:52:20|22631.95|22511.95|22630.7|22510.7|22631.99|22511.99|22630.56|22510.56|10
1630554750000|2021-09-02 03:52:30|22630.63|22510.63|22631.16|22511.16|22631.66|22511.66|22630.63|22510.63|9
1630554760000|2021-09-02 03:52:40|22630.5|22510.5|22629.51|22509.51|22630.5|22510.5|22628.58|22508.58|10
1630554770000|2021-09-02 03:52:50|22629.39|22509.39|22631.65|22511.65|22631.65|22511.65|22629.12|22509.12|10
1630554780000|2021-09-02 03:53:00|22631.94|22511.94|22633.17|22513.17|22633.17|22513.17|22631.67|22511.67|10
1630554790000|2021-09-02 03:53:10|22633.5|22513.5|22632.61|22512.61|22633.5|22513.5|22632.18|22512.18|10
1630554800000|2021-09-02 03:53:20|22633.23|22513.23|22632.11|22512.11|22633.91|22513.91|22631.86|22511.86|9
1630554810000|2021-09-02 03:53:30|22631.9|22511.9|22630.02|22510.02|22631.9|22511.9|22629.89|22509.89|10
1630554820000|2021-09-02 03:53:40|22629.51|22509.51|22626.45|22506.45|22629.51|22509.51|22626.45|22506.45|9
1630554830000|2021-09-02 03:53:50|22624.13|22504.13|22618.64|22498.64|22624.13|22504.13|22618.64|22498.64|10
1630554840000|2021-09-02 03:54:00|22617.48|22497.48|22616.84|22496.84|22617.48|22497.48|22615.95|22495.95|10
1630554850000|2021-09-02 03:54:10|22615.86|22495.86|22615.46|22495.46|22617.09|22497.09|22615.39|22495.39|10
1630554860000|2021-09-02 03:54:20|22615.69|22495.69|22616.41|22496.41|22617|22497|22615.53|22495.53|10
1630554870000|2021-09-02 03:54:30|22615.76|22495.76|22614.38|22494.38|22616.14|22496.14|22614.38|22494.38|10
1630554880000|2021-09-02 03:54:40|22614.28|22494.28|22613.97|22493.97|22614.34|22494.34|22613.63|22493.63|9
1630554890000|2021-09-02 03:54:50|22615.48|22495.48|22610.56|22490.56|22615.48|22495.48|22610.56|22490.56|10
1630554900000|2021-09-02 03:55:00|22611.82|22491.82|22609.98|22489.98|22611.82|22491.82|22609.98|22489.98|9
1630554910000|2021-09-02 03:55:10|22610.59|22490.59|22611.68|22491.68|22611.83|22491.83|22610.12|22490.12|10
1630554920000|2021-09-02 03:55:20|22611.6|22491.6|22615.73|22495.73|22615.73|22495.73|22611.6|22491.6|9
1630554930000|2021-09-02 03:55:30|22617.66|22497.66|22622.44|22502.44|22622.57|22502.57|22617.66|22497.66|10
1630554940000|2021-09-02 03:55:40|22622.81|22502.81|22623.84|22503.84|22624.46|22504.46|22622.67|22502.67|10
1630554950000|2021-09-02 03:55:50|22623.56|22503.56|22623.82|22503.82|22624.59|22504.59|22623.1|22503.1|10
1630554960000|2021-09-02 03:56:00|22625.29|22505.29|22626.66|22506.66|22626.68|22506.68|22624.31|22504.31|10
1630554970000|2021-09-02 03:56:10|22626.32|22506.32|22619.38|22499.38|22626.32|22506.32|22619.38|22499.38|10
1630554980000|2021-09-02 03:56:20|22619.4|22499.4|22621.81|22501.81|22621.81|22501.81|22619.16|22499.16|10
1630554990000|2021-09-02 03:56:30|22624.59|22504.59|22629.64|22509.64|22629.64|22509.64|22624.59|22504.59|10
1630555000000|2021-09-02 03:56:40|22629.89|22509.89|22632.26|22512.26|22634.46|22514.46|22629.89|22509.89|10
1630555010000|2021-09-02 03:56:50|22633.09|22513.09|22633.39|22513.39|22634.47|22514.47|22633.09|22513.09|10
1630555020000|2021-09-02 03:57:00|22633.33|22513.33|22634.18|22514.18|22634.75|22514.75|22633.13|22513.13|10
1630555030000|2021-09-02 03:57:10|22633.71|22513.71|22638.62|22518.62|22638.77|22518.77|22633.71|22513.71|10
1630555040000|2021-09-02 03:57:20|22638.67|22518.67|22641.98|22521.98|22641.98|22521.98|22638.67|22518.67|10
1630555050000|2021-09-02 03:57:30|22642.04|22522.04|22646.39|22526.39|22646.39|22526.39|22642.04|22522.04|10
1630555060000|2021-09-02 03:57:40|22646.77|22526.77|22652.35|22532.35|22652.35|22532.35|22644.41|22524.41|10
1630555070000|2021-09-02 03:57:50|22652.47|22532.47|22646.03|22526.03|22652.49|22532.49|22646.03|22526.03|9
1630555080000|2021-09-02 03:58:00|22645.18|22525.18|22642.29|22522.29|22645.18|22525.18|22642.29|22522.29|8
1630555090000|2021-09-02 03:58:10|22642.84|22522.84|22645.43|22525.43|22645.43|22525.43|22642.37|22522.37|8
1630555100000|2021-09-02 03:58:20|22647.47|22527.47|22650.3|22530.3|22650.3|22530.3|22647.47|22527.47|10
1630555110000|2021-09-02 03:58:30|22650.86|22530.86|22654.79|22534.79|22654.79|22534.79|22650.86|22530.86|10
1630555120000|2021-09-02 03:58:40|22655.03|22535.03|22656.49|22536.49|22657.96|22537.96|22655.03|22535.03|10
1630555130000|2021-09-02 03:58:50|22656.89|22536.89|22660.29|22540.29|22660.33|22540.33|22656.7|22536.7|9
1630555140000|2021-09-02 03:59:00|22660.78|22540.78|22665.17|22545.17|22665.17|22545.17|22660.78|22540.78|10
1630555150000|2021-09-02 03:59:10|22665.69|22545.69|22664.19|22544.19|22666.2|22546.2|22664.19|22544.19|10
1630555160000|2021-09-02 03:59:20|22665.01|22545.01|22662.51|22542.51|22665.01|22545.01|22662.29|22542.29|10
1630555170000|2021-09-02 03:59:30|22662.55|22542.55|22662.22|22542.22|22663.17|22543.17|22661.13|22541.13|10
1630555180000|2021-09-02 03:59:40|22662.08|22542.08|22653.73|22533.73|22662.08|22542.08|22653.73|22533.73|10
1630555190000|2021-09-02 03:59:50|22654.11|22534.11|22654.51|22534.51|22655.3|22535.3|22653.73|22533.73|10
1630555200000|2021-09-02 04:00:00|22654.64|22534.64|22656.14|22536.14|22656.2|22536.2|22653.01|22533.01|10
1630555210000|2021-09-02 04:00:10|22658.76|22538.76|22664.91|22544.91|22664.93|22544.93|22658.76|22538.76|10
1630555220000|2021-09-02 04:00:20|22664.97|22544.97|22667.94|22547.94|22667.94|22547.94|22664.97|22544.97|10
1630555230000|2021-09-02 04:00:30|22668.2|22548.2|22674.26|22554.26|22674.26|22554.26|22668.2|22548.2|10
1630555240000|2021-09-02 04:00:40|22672.02|22552.02|22673.01|22553.01|22673.5|22553.5|22672|22552|10
1630555250000|2021-09-02 04:00:50|22670.87|22550.87|22675.13|22555.13|22675.13|22555.13|22670.87|22550.87|10
1630555260000|2021-09-02 04:01:00|22676.62|22556.62|22679.41|22559.41|22679.41|22559.41|22676.62|22556.62|10
1630555270000|2021-09-02 04:01:10|22679.59|22559.59|22671.71|22551.71|22679.59|22559.59|22671.71|22551.71|10
1630555280000|2021-09-02 04:01:20|22669.97|22549.97|22668.11|22548.11|22670.13|22550.13|22668.06|22548.06|10
1630555290000|2021-09-02 04:01:30|22667.98|22547.98|22665.37|22545.37|22667.98|22547.98|22665.37|22545.37|10
1630555300000|2021-09-02 04:01:40|22665.24|22545.24|22665.79|22545.79|22665.79|22545.79|22664.67|22544.67|10
1630555310000|2021-09-02 04:01:50|22666.55|22546.55|22667.72|22547.72|22667.88|22547.88|22666.44|22546.44|10
1630555320000|2021-09-02 04:02:00|22667.42|22547.42|22667.41|22547.41|22668.29|22548.29|22667.41|22547.41|9
1630555330000|2021-09-02 04:02:10|22667.94|22547.94|22668.96|22548.96|22669.71|22549.71|22667.94|22547.94|10
1630555340000|2021-09-02 04:02:20|22667.32|22547.32|22668.05|22548.05|22669.46|22549.46|22667.32|22547.32|10
1630555350000|2021-09-02 04:02:30|22667.71|22547.71|22666.89|22546.89|22667.71|22547.71|22666.21|22546.21|9
1630555360000|2021-09-02 04:02:40|22666.96|22546.96|22664.83|22544.83|22667.28|22547.28|22664.83|22544.83|10
1630555370000|2021-09-02 04:02:50|22664.72|22544.72|22664.36|22544.36|22665.05|22545.05|22663|22543|10
1630555380000|2021-09-02 04:03:00|22664.27|22544.27|22665.68|22545.68|22665.68|22545.68|22662.06|22542.06|10
1630555390000|2021-09-02 04:03:10|22665.64|22545.64|22666.62|22546.62|22667.57|22547.57|22665.39|22545.39|10
1630555400000|2021-09-02 04:03:20|22665.48|22545.48|22666.48|22546.48|22667.41|22547.41|22665.48|22545.48|10
1630555410000|2021-09-02 04:03:30|22666.52|22546.52|22667.23|22547.23|22667.26|22547.26|22666.52|22546.52|8
1630555420000|2021-09-02 04:03:40|22667.76|22547.76|22669.21|22549.21|22669.21|22549.21|22667.24|22547.24|9
1630555430000|2021-09-02 04:03:50|22668.25|22548.25|22672.9|22552.9|22673.45|22553.45|22668.25|22548.25|10
1630555440000|2021-09-02 04:04:00|22673.15|22553.15|22672.67|22552.67|22673.15|22553.15|22671.16|22551.16|10
1630555450000|2021-09-02 04:04:10|22672.9|22552.9|22673.34|22553.34|22673.59|22553.59|22672.64|22552.64|10
1630555460000|2021-09-02 04:04:20|22673.26|22553.26|22673.9|22553.9|22674.63|22554.63|22672.84|22552.84|9
1630555470000|2021-09-02 04:04:30|22672.51|22552.51|22671.52|22551.52|22672.52|22552.52|22671.52|22551.52|9
1630555480000|2021-09-02 04:04:40|22672.39|22552.39|22668.7|22548.7|22672.39|22552.39|22667.63|22547.63|10
1630555490000|2021-09-02 04:04:50|22667.47|22547.47|22667.19|22547.19|22668.94|22548.94|22666.54|22546.54|10
1630555500000|2021-09-02 04:05:00|22665.95|22545.95|22662.47|22542.47|22666.39|22546.39|22662.4|22542.4|10
1630555510000|2021-09-02 04:05:10|22662.17|22542.17|22660.55|22540.55|22662.17|22542.17|22659.77|22539.77|10
1630555520000|2021-09-02 04:05:20|22659.47|22539.47|22651.69|22531.69|22659.57|22539.57|22651.69|22531.69|10
1630555530000|2021-09-02 04:05:30|22650.98|22530.98|22653.11|22533.11|22653.9|22533.9|22650.98|22530.98|10
1630555540000|2021-09-02 04:05:40|22653|22533|22650.5|22530.5|22653|22533|22649.53|22529.53|10
1630555550000|2021-09-02 04:05:50|22650.84|22530.84|22651.86|22531.86|22651.89|22531.89|22649.7|22529.7|10
1630555560000|2021-09-02 04:06:00|22651.99|22531.99|22656.84|22536.84|22657.67|22537.67|22651.99|22531.99|10
1630555570000|2021-09-02 04:06:10|22657.8|22537.8|22662.21|22542.21|22662.24|22542.24|22657.21|22537.21|10
1630555580000|2021-09-02 04:06:20|22662.34|22542.34|22665.9|22545.9|22665.9|22545.9|22662.15|22542.15|10
1630555590000|2021-09-02 04:06:30|22665.77|22545.77|22668|22548|22668|22548|22665.77|22545.77|10
1630555600000|2021-09-02 04:06:40|22668.23|22548.23|22670.91|22550.91|22670.91|22550.91|22668.23|22548.23|10
1630555610000|2021-09-02 04:06:50|22670.93|22550.93|22670.84|22550.84|22671.33|22551.33|22669.02|22549.02|10
1630555620000|2021-09-02 04:07:00|22670.89|22550.89|22667.78|22547.78|22671.02|22551.02|22667.78|22547.78|9
1630555630000|2021-09-02 04:07:10|22669.83|22549.83|22670.51|22550.51|22671.41|22551.41|22669.81|22549.81|10
1630555640000|2021-09-02 04:07:20|22669.84|22549.84|22667.65|22547.65|22671.36|22551.36|22667.65|22547.65|10
1630555650000|2021-09-02 04:07:30|22666.88|22546.88|22663.26|22543.26|22666.88|22546.88|22663.26|22543.26|10
1630555660000|2021-09-02 04:07:40|22663.16|22543.16|22660.76|22540.76|22663.16|22543.16|22660.06|22540.06|10
1630555670000|2021-09-02 04:07:50|22660.63|22540.63|22659.19|22539.19|22660.85|22540.85|22659.19|22539.19|10
1630555680000|2021-09-02 04:08:00|22660.72|22540.72|22659.11|22539.11|22660.72|22540.72|22657.98|22537.98|10
1630555690000|2021-09-02 04:08:10|22660.17|22540.17|22654.91|22534.91|22660.17|22540.17|22654.91|22534.91|10
1630555700000|2021-09-02 04:08:20|22655.37|22535.37|22649.64|22529.64|22655.37|22535.37|22649.64|22529.64|10
1630555710000|2021-09-02 04:08:30|22649.46|22529.46|22644.54|22524.54|22649.46|22529.46|22643.89|22523.89|10
1630555720000|2021-09-02 04:08:40|22643.65|22523.65|22642.96|22522.96|22643.84|22523.84|22642.86|22522.86|10
1630555730000|2021-09-02 04:08:50|22643.13|22523.13|22640.87|22520.87|22643.36|22523.36|22639.61|22519.61|10
1630555740000|2021-09-02 04:09:00|22640.84|22520.84|22632.47|22512.47|22640.94|22520.94|22632.44|22512.44|10
1630555750000|2021-09-02 04:09:10|22632.97|22512.97|22630.7|22510.7|22632.97|22512.97|22630.23|22510.23|9
1630555760000|2021-09-02 04:09:20|22631.25|22511.25|22625.6|22505.6|22632.04|22512.04|22625.6|22505.6|10
1630555770000|2021-09-02 04:09:30|22626.39|22506.39|22624.9|22504.9|22626.44|22506.44|22624.9|22504.9|10
1630555780000|2021-09-02 04:09:40|22625.02|22505.02|22624.24|22504.24|22626.89|22506.89|22624.24|22504.24|10
1630555790000|2021-09-02 04:09:50|22625.51|22505.51|22623.66|22503.66|22625.95|22505.95|22623.66|22503.66|9
1630555800000|2021-09-02 04:10:00|22623.67|22503.67|22619.89|22499.89|22623.67|22503.67|22619.89|22499.89|10
1630555810000|2021-09-02 04:10:10|22619.17|22499.17|22616.87|22496.87|22619.17|22499.17|22616.46|22496.46|10
1630555820000|2021-09-02 04:10:20|22616.37|22496.37|22611.57|22491.57|22616.64|22496.64|22611.57|22491.57|10
1630555830000|2021-09-02 04:10:30|22610.87|22490.87|22609.01|22489.01|22610.87|22490.87|22607.76|22487.76|10
1630555840000|2021-09-02 04:10:40|22609.08|22489.08|22594.35|22474.35|22609.08|22489.08|22594.35|22474.35|10
1630555850000|2021-09-02 04:10:50|22597.66|22477.66|22589.97|22469.97|22597.66|22477.66|22589.58|22469.58|10
1630555860000|2021-09-02 04:11:00|22590.13|22470.13|22585.84|22465.84|22590.8|22470.8|22585.84|22465.84|10
1630555870000|2021-09-02 04:11:10|22585.27|22465.27|22577.83|22457.83|22585.27|22465.27|22577.83|22457.83|10
1630555880000|2021-09-02 04:11:20|22577.33|22457.33|22576.26|22456.26|22577.63|22457.63|22575.85|22455.85|10
1630555890000|2021-09-02 04:11:30|22575.95|22455.95|22568.36|22448.36|22575.95|22455.95|22568.36|22448.36|10
1630555900000|2021-09-02 04:11:40|22568.89|22448.89|22561.28|22441.28|22568.89|22448.89|22561.28|22441.28|10
1630555910000|2021-09-02 04:11:50|22559.97|22439.97|22558.11|22438.11|22559.97|22439.97|22557.12|22437.12|10
1630555920000|2021-09-02 04:12:00|22557.83|22437.83|22553.41|22433.41|22558.26|22438.26|22553.41|22433.41|10
1630555930000|2021-09-02 04:12:10|22553.17|22433.17|22548.64|22428.64|22553.36|22433.36|22548.64|22428.64|10
1630555940000|2021-09-02 04:12:20|22546.82|22426.82|22547.87|22427.87|22547.87|22427.87|22545.46|22425.46|10
1630555950000|2021-09-02 04:12:30|22549.2|22429.2|22556.19|22436.19|22556.19|22436.19|22549.2|22429.2|10
1630555960000|2021-09-02 04:12:40|22557.36|22437.36|22570.87|22450.87|22570.87|22450.87|22557.36|22437.36|10
1630555970000|2021-09-02 04:12:50|22571.77|22451.77|22577.31|22457.31|22577.31|22457.31|22571.01|22451.01|10
1630555980000|2021-09-02 04:13:00|22577.39|22457.39|22580.11|22460.11|22580.11|22460.11|22577.18|22457.18|10
1630555990000|2021-09-02 04:13:10|22580.46|22460.46|22583.17|22463.17|22583.17|22463.17|22580.15|22460.15|10
1630556000000|2021-09-02 04:13:20|22583.56|22463.56|22586.14|22466.14|22586.27|22466.27|22583.56|22463.56|10
1630556010000|2021-09-02 04:13:30|22586.28|22466.28|22584.16|22464.16|22587.19|22467.19|22584.16|22464.16|10
1630556020000|2021-09-02 04:13:40|22583.23|22463.23|22580.92|22460.92|22583.23|22463.23|22580.92|22460.92|9
1630556030000|2021-09-02 04:13:50|22581.56|22461.56|22585.17|22465.17|22585.17|22465.17|22581.56|22461.56|10
1630556040000|2021-09-02 04:14:00|22585.02|22465.02|22584.94|22464.94|22587.16|22467.16|22584.94|22464.94|10
1630556050000|2021-09-02 04:14:10|22585|22465|22584.45|22464.45|22585.19|22465.19|22584.14|22464.14|10
1630556060000|2021-09-02 04:14:20|22584.36|22464.36|22581.9|22461.9|22584.83|22464.83|22581.9|22461.9|10
1630556070000|2021-09-02 04:14:30|22581.53|22461.53|22585.04|22465.04|22585.04|22465.04|22581.53|22461.53|10
1630556080000|2021-09-02 04:14:40|22585.84|22465.84|22588.03|22468.03|22588.03|22468.03|22585.84|22465.84|10
1630556090000|2021-09-02 04:14:50|22588.57|22468.57|22590.13|22470.13|22590.45|22470.45|22588.57|22468.57|9
1630556100000|2021-09-02 04:15:00|22590.14|22470.14|22590.76|22470.76|22590.76|22470.76|22590|22470|9
1630556110000|2021-09-02 04:15:10|22590.24|22470.24|22588.64|22468.64|22590.24|22470.24|22587.49|22467.49|10
1630556120000|2021-09-02 04:15:20|22588.8|22468.8|22590.93|22470.93|22591.29|22471.29|22588.71|22468.71|8
1630556130000|2021-09-02 04:15:30|22590.92|22470.92|22584.5|22464.5|22590.92|22470.92|22584.5|22464.5|10
1630556140000|2021-09-02 04:15:40|22584.35|22464.35|22580.97|22460.97|22584.35|22464.35|22580.97|22460.97|9
1630556150000|2021-09-02 04:15:50|22580.74|22460.74|22578.46|22458.46|22580.74|22460.74|22578.06|22458.06|10
1630556160000|2021-09-02 04:16:00|22578.24|22458.24|22577.59|22457.59|22578.24|22458.24|22576.99|22456.99|10
1630556170000|2021-09-02 04:16:10|22577.14|22457.14|22577.1|22457.1|22578.73|22458.73|22577.1|22457.1|10
1630556180000|2021-09-02 04:16:20|22577.39|22457.39|22581.36|22461.36|22581.36|22461.36|22577.39|22457.39|10
1630556190000|2021-09-02 04:16:30|22581.92|22461.92|22580.05|22460.05|22582.02|22462.02|22579.98|22459.98|9
1630556200000|2021-09-02 04:16:40|22581.15|22461.15|22581.14|22461.14|22581.15|22461.15|22578.65|22458.65|10
1630556210000|2021-09-02 04:16:50|22581.34|22461.34|22581.41|22461.41|22581.85|22461.85|22580.81|22460.81|10
1630556220000|2021-09-02 04:17:00|22580.27|22460.27|22581.59|22461.59|22583.15|22463.15|22580.27|22460.27|10
1630556230000|2021-09-02 04:17:10|22581.83|22461.83|22578.23|22458.23|22582.18|22462.18|22578.23|22458.23|10
1630556240000|2021-09-02 04:17:20|22577.62|22457.62|22578.64|22458.64|22579.34|22459.34|22576.07|22456.07|10
1630556250000|2021-09-02 04:17:30|22578.86|22458.86|22579.87|22459.87|22580.48|22460.48|22578.84|22458.84|10
1630556260000|2021-09-02 04:17:40|22580.32|22460.32|22578.73|22458.73|22580.32|22460.32|22578.73|22458.73|10
1630556270000|2021-09-02 04:17:50|22578.49|22458.49|22579.85|22459.85|22580.61|22460.61|22578.46|22458.46|9
1630556280000|2021-09-02 04:18:00|22579.9|22459.9|22580.36|22460.36|22580.53|22460.53|22579.48|22459.48|10
1630556290000|2021-09-02 04:18:10|22578.05|22458.05|22574.9|22454.9|22578.05|22458.05|22574.9|22454.9|10
1630556300000|2021-09-02 04:18:20|22574.44|22454.44|22574.32|22454.32|22575.99|22455.99|22573.46|22453.46|10
1630556310000|2021-09-02 04:18:30|22572.52|22452.52|22574.25|22454.25|22574.25|22454.25|22572.52|22452.52|10
1630556320000|2021-09-02 04:18:40|22574.44|22454.44|22573.2|22453.2|22574.44|22454.44|22572.03|22452.03|10
1630556330000|2021-09-02 04:18:50|22572.48|22452.48|22568.16|22448.16|22572.48|22452.48|22567.87|22447.87|10
1630556340000|2021-09-02 04:19:00|22567.99|22447.99|22566.8|22446.8|22567.99|22447.99|22566.64|22446.64|10
1630556350000|2021-09-02 04:19:10|22566.81|22446.81|22564.64|22444.64|22566.84|22446.84|22564.64|22444.64|10
1630556360000|2021-09-02 04:19:20|22564.13|22444.13|22563.73|22443.73|22565.07|22445.07|22563.73|22443.73|10
1630556370000|2021-09-02 04:19:30|22562.76|22442.76|22561|22441|22563.73|22443.73|22561|22441|10
1630556380000|2021-09-02 04:19:40|22559.71|22439.71|22556.11|22436.11|22559.71|22439.71|22556.11|22436.11|10
1630556390000|2021-09-02 04:19:50|22555.68|22435.68|22553.26|22433.26|22555.68|22435.68|22552.73|22432.73|10
1630556400000|2021-09-02 04:20:00|22553.59|22433.59|22548.72|22428.72|22553.59|22433.59|22548.72|22428.72|10
1630556410000|2021-09-02 04:20:10|22548.67|22428.67|22548.38|22428.38|22548.8|22428.8|22548.38|22428.38|9
1630556420000|2021-09-02 04:20:20|22548.11|22428.11|22546.49|22426.49|22548.11|22428.11|22546.32|22426.32|10
1630556430000|2021-09-02 04:20:30|22545.93|22425.93|22541.74|22421.74|22545.93|22425.93|22541.74|22421.74|10
1630556440000|2021-09-02 04:20:40|22541.07|22421.07|22537.83|22417.83|22542.88|22422.88|22537.3|22417.3|10
1630556450000|2021-09-02 04:20:50|22538.13|22418.13|22533.54|22413.54|22538.13|22418.13|22531.72|22411.72|10
1630556460000|2021-09-02 04:21:00|22533.31|22413.31|22533.81|22413.81|22534.14|22414.14|22532.5|22412.5|10
1630556470000|2021-09-02 04:21:10|22532.2|22412.2|22533.62|22413.62|22533.62|22413.62|22532.2|22412.2|10
1630556480000|2021-09-02 04:21:20|22533.15|22413.15|22531.8|22411.8|22533.73|22413.73|22531.8|22411.8|10
1630556490000|2021-09-02 04:21:30|22531.76|22411.76|22532.18|22412.18|22534.21|22414.21|22531.2|22411.2|10
1630556500000|2021-09-02 04:21:40|22533.01|22413.01|22534.1|22414.1|22534.36|22414.36|22533.01|22413.01|10
1630556510000|2021-09-02 04:21:50|22534.63|22414.63|22533.91|22413.91|22534.81|22414.81|22533.65|22413.65|10
1630556520000|2021-09-02 04:22:00|22533.69|22413.69|22533.79|22413.79|22534.56|22414.56|22533.69|22413.69|9
1630556530000|2021-09-02 04:22:10|22534.01|22414.01|22534.21|22414.21|22535.35|22415.35|22534.01|22414.01|10
1630556540000|2021-09-02 04:22:20|22534.1|22414.1|22530.37|22410.37|22534.1|22414.1|22530.37|22410.37|9
1630556550000|2021-09-02 04:22:30|22529.23|22409.23|22527.78|22407.78|22529.32|22409.32|22527.58|22407.58|10
1630556560000|2021-09-02 04:22:40|22529.61|22409.61|22527.08|22407.08|22529.78|22409.78|22527.08|22407.08|9
1630556570000|2021-09-02 04:22:50|22527.53|22407.53|22526.94|22406.94|22528.03|22408.03|22526.94|22406.94|10
1630556580000|2021-09-02 04:23:00|22526.93|22406.93|22528.57|22408.57|22529.81|22409.81|22526.93|22406.93|10
1630556590000|2021-09-02 04:23:10|22528.65|22408.65|22528.33|22408.33|22528.73|22408.73|22528.06|22408.06|9
1630556600000|2021-09-02 04:23:20|22528.31|22408.31|22527.02|22407.02|22528.31|22408.31|22526.07|22406.07|9
1630556610000|2021-09-02 04:23:30|22525.19|22405.19|22522.88|22402.88|22525.19|22405.19|22522.88|22402.88|10
1630556620000|2021-09-02 04:23:40|22522.21|22402.21|22516.98|22396.98|22522.21|22402.21|22516.7|22396.7|10
1630556630000|2021-09-02 04:23:50|22516.87|22396.87|22517.12|22397.12|22518.2|22398.2|22516.78|22396.78|10
1630556640000|2021-09-02 04:24:00|22516.8|22396.8|22515.72|22395.72|22518.75|22398.75|22515.72|22395.72|9
1630556650000|2021-09-02 04:24:10|22515.62|22395.62|22514.86|22394.86|22515.62|22395.62|22514.45|22394.45|10
1630556660000|2021-09-02 04:24:20|22514.61|22394.61|22515.77|22395.77|22515.77|22395.77|22514.4|22394.4|10
1630556670000|2021-09-02 04:24:30|22515.69|22395.69|22509.9|22389.9|22515.69|22395.69|22509.34|22389.34|10
1630556680000|2021-09-02 04:24:40|22509.61|22389.61|22508.12|22388.12|22509.61|22389.61|22507.84|22387.84|10
1630556690000|2021-09-02 04:24:50|22507.22|22387.22|22505.3|22385.3|22507.22|22387.22|22505.22|22385.22|10
1630556700000|2021-09-02 04:25:00|22505.43|22385.43|22502.27|22382.27|22505.43|22385.43|22502.27|22382.27|10
1630556710000|2021-09-02 04:25:10|22502.23|22382.23|22497.26|22377.26|22502.23|22382.23|22496.51|22376.51|9
1630556720000|2021-09-02 04:25:20|22496.09|22376.09|22492.18|22372.18|22496.09|22376.09|22489.19|22369.19|10
1630556730000|2021-09-02 04:25:30|22493.34|22373.34|22498.99|22378.99|22498.99|22378.99|22493.34|22373.34|10
1630556740000|2021-09-02 04:25:40|22499.99|22379.99|22501.29|22381.29|22501.8|22381.8|22499.99|22379.99|9
1630556750000|2021-09-02 04:25:50|22499.82|22379.82|22501.52|22381.52|22501.84|22381.84|22499.73|22379.73|10
1630556760000|2021-09-02 04:26:00|22501.55|22381.55|22502.62|22382.62|22503.03|22383.03|22501.15|22381.15|9
1630556770000|2021-09-02 04:26:10|22503.08|22383.08|22507.31|22387.31|22507.31|22387.31|22503.08|22383.08|10
1630556780000|2021-09-02 04:26:20|22506.89|22386.89|22509.54|22389.54|22511.01|22391.01|22506.89|22386.89|10
1630556790000|2021-09-02 04:26:30|22509.52|22389.52|22510.56|22390.56|22510.56|22390.56|22509.52|22389.52|10
1630556800000|2021-09-02 04:26:40|22510.81|22390.81|22511.93|22391.93|22511.93|22391.93|22510.43|22390.43|10
1630556810000|2021-09-02 04:26:50|22512|22392|22514.64|22394.64|22514.64|22394.64|22511.92|22391.92|10
1630556820000|2021-09-02 04:27:00|22514.81|22394.81|22514.38|22394.38|22514.84|22394.84|22513.13|22393.13|10
1630556830000|2021-09-02 04:27:10|22514.23|22394.23|22512.4|22392.4|22514.94|22394.94|22512.4|22392.4|10
1630556840000|2021-09-02 04:27:20|22512.04|22392.04|22505.32|22385.32|22512.04|22392.04|22505.32|22385.32|9
1630556850000|2021-09-02 04:27:30|22504.97|22384.97|22501.85|22381.85|22504.97|22384.97|22500.58|22380.58|10
1630556860000|2021-09-02 04:27:40|22501.74|22381.74|22499.95|22379.95|22501.74|22381.74|22499.91|22379.91|10
1630556870000|2021-09-02 04:27:50|22500.26|22380.26|22500.63|22380.63|22500.81|22380.81|22499.51|22379.51|10
1630556880000|2021-09-02 04:28:00|22500.72|22380.72|22503.23|22383.23|22503.23|22383.23|22500.72|22380.72|10
1630556890000|2021-09-02 04:28:10|22504.62|22384.62|22507.17|22387.17|22507.35|22387.35|22504.62|22384.62|9
1630556900000|2021-09-02 04:28:20|22508.3|22388.3|22511.09|22391.09|22511.09|22391.09|22508.3|22388.3|10
1630556910000|2021-09-02 04:28:30|22511.04|22391.04|22516.44|22396.44|22516.44|22396.44|22511.04|22391.04|10
1630556920000|2021-09-02 04:28:40|22516.58|22396.58|22516.02|22396.02|22517.14|22397.14|22516.02|22396.02|10
1630556930000|2021-09-02 04:28:50|22516.73|22396.73|22517.52|22397.52|22517.73|22397.73|22516.73|22396.73|10
1630556940000|2021-09-02 04:29:00|22517.04|22397.04|22518.21|22398.21|22520.22|22400.22|22517.04|22397.04|10
1630556950000|2021-09-02 04:29:10|22517.85|22397.85|22518.77|22398.77|22518.77|22398.77|22516.25|22396.25|10
1630556960000|2021-09-02 04:29:20|22519.19|22399.19|22524.07|22404.07|22524.07|22404.07|22519.19|22399.19|10
1630556970000|2021-09-02 04:29:30|22524.49|22404.49|22524.75|22404.75|22524.99|22404.99|22522.93|22402.93|10
1630556980000|2021-09-02 04:29:40|22524.91|22404.91|22523.25|22403.25|22525.45|22405.45|22523.25|22403.25|9
1630556990000|2021-09-02 04:29:50|22524.43|22404.43|22524.51|22404.51|22524.78|22404.78|22524.21|22404.21|9
1630557000000|2021-09-02 04:30:00|22523.64|22403.64|22522.89|22402.89|22523.64|22403.64|22522.08|22402.08|8
1630557010000|2021-09-02 04:30:10|22521.49|22401.49|22523.93|22403.93|22523.93|22403.93|22521.46|22401.46|10
1630557020000|2021-09-02 04:30:20|22524.24|22404.24|22530.84|22410.84|22532|22412|22524.24|22404.24|10
1630557030000|2021-09-02 04:30:30|22530.77|22410.77|22536.5|22416.5|22536.5|22416.5|22530.65|22410.65|10
1630557040000|2021-09-02 04:30:40|22537.37|22417.37|22542.54|22422.54|22542.54|22422.54|22537.37|22417.37|10
1630557050000|2021-09-02 04:30:50|22542.88|22422.88|22543.48|22423.48|22544.49|22424.49|22542.88|22422.88|10
1630557060000|2021-09-02 04:31:00|22543.49|22423.49|22546.32|22426.32|22546.42|22426.42|22543.49|22423.49|10
1630557070000|2021-09-02 04:31:10|22546.3|22426.3|22548.14|22428.14|22548.14|22428.14|22545.77|22425.77|10
1630557080000|2021-09-02 04:31:20|22549.26|22429.26|22547.68|22427.68|22550|22430|22547.68|22427.68|10
1630557090000|2021-09-02 04:31:30|22547.37|22427.37|22549.39|22429.39|22549.39|22429.39|22547.05|22427.05|10
1630557100000|2021-09-02 04:31:40|22549.96|22429.96|22553.04|22433.04|22553.04|22433.04|22549.96|22429.96|10
1630557110000|2021-09-02 04:31:50|22553.11|22433.11|22555.7|22435.7|22555.7|22435.7|22552.05|22432.05|10
1630557120000|2021-09-02 04:32:00|22556.18|22436.18|22555.43|22435.43|22556.49|22436.49|22555.43|22435.43|10
1630557130000|2021-09-02 04:32:10|22556.02|22436.02|22556.12|22436.12|22556.89|22436.89|22555.97|22435.97|9
1630557140000|2021-09-02 04:32:20|22556.61|22436.61|22558.2|22438.2|22558.2|22438.2|22556.31|22436.31|8
1630557150000|2021-09-02 04:32:30|22558.3|22438.3|22561.05|22441.05|22561.22|22441.22|22558.3|22438.3|10
1630557160000|2021-09-02 04:32:40|22561.28|22441.28|22564.38|22444.38|22564.38|22444.38|22561.28|22441.28|10
1630557170000|2021-09-02 04:32:50|22564.73|22444.73|22569.5|22449.5|22569.5|22449.5|22564.73|22444.73|10
1630557180000|2021-09-02 04:33:00|22569.24|22449.24|22572.1|22452.1|22572.82|22452.82|22569.24|22449.24|10
1630557190000|2021-09-02 04:33:10|22571.36|22451.36|22571.9|22451.9|22571.9|22451.9|22570.96|22450.96|10
1630557200000|2021-09-02 04:33:20|22571.42|22451.42|22568.51|22448.51|22571.42|22451.42|22568.51|22448.51|10
1630557210000|2021-09-02 04:33:30|22568.18|22448.18|22562.12|22442.12|22568.18|22448.18|22561.97|22441.97|10
1630557220000|2021-09-02 04:33:40|22562.45|22442.45|22561.45|22441.45|22562.45|22442.45|22561.11|22441.11|10
1630557230000|2021-09-02 04:33:50|22561.55|22441.55|22562.88|22442.88|22562.88|22442.88|22561.06|22441.06|10
1630557240000|2021-09-02 04:34:00|22562.66|22442.66|22559.93|22439.93|22562.66|22442.66|22559.93|22439.93|10
1630557250000|2021-09-02 04:34:10|22560.41|22440.41|22560.42|22440.42|22560.81|22440.81|22559.65|22439.65|10
1630557260000|2021-09-02 04:34:20|22560.72|22440.72|22561.12|22441.12|22561.91|22441.91|22560.72|22440.72|10
1630557270000|2021-09-02 04:34:30|22561.1|22441.1|22560.15|22440.15|22561.1|22441.1|22560.04|22440.04|10
1630557280000|2021-09-02 04:34:40|22560.23|22440.23|22557.33|22437.33|22560.78|22440.78|22556.67|22436.67|10
1630557290000|2021-09-02 04:34:50|22556.69|22436.69|22554.93|22434.93|22556.69|22436.69|22554.93|22434.93|10
1630557300000|2021-09-02 04:35:00|22555.04|22435.04|22551.97|22431.97|22555.04|22435.04|22551.97|22431.97|10
1630557310000|2021-09-02 04:35:10|22551.85|22431.85|22548.96|22428.96|22551.91|22431.91|22548.96|22428.96|9
1630557320000|2021-09-02 04:35:20|22550.36|22430.36|22554.87|22434.87|22554.9|22434.9|22550.36|22430.36|10
1630557330000|2021-09-02 04:35:30|22555.34|22435.34|22557.26|22437.26|22557.46|22437.46|22553.98|22433.98|10
1630557340000|2021-09-02 04:35:40|22556.96|22436.96|22556.45|22436.45|22557.34|22437.34|22556.03|22436.03|10
1630557350000|2021-09-02 04:35:50|22556.05|22436.05|22556.64|22436.64|22557.55|22437.55|22556.05|22436.05|10
1630557360000|2021-09-02 04:36:00|22556.72|22436.72|22558.29|22438.29|22558.59|22438.59|22556.43|22436.43|10
1630557370000|2021-09-02 04:36:10|22558.58|22438.58|22563.93|22443.93|22563.93|22443.93|22558.58|22438.58|10
1630557380000|2021-09-02 04:36:20|22564.07|22444.07|22564.7|22444.7|22564.91|22444.91|22563.38|22443.38|9
1630557390000|2021-09-02 04:36:30|22563.56|22443.56|22563.53|22443.53|22563.84|22443.84|22562.87|22442.87|9
1630557400000|2021-09-02 04:36:40|22563.33|22443.33|22563.83|22443.83|22563.83|22443.83|22562.92|22442.92|10
1630557410000|2021-09-02 04:36:50|22564.1|22444.1|22568.22|22448.22|22568.22|22448.22|22564.1|22444.1|10
1630557420000|2021-09-02 04:37:00|22567.91|22447.91|22565.4|22445.4|22568.1|22448.1|22565.4|22445.4|10
1630557430000|2021-09-02 04:37:10|22565.15|22445.15|22564.08|22444.08|22565.15|22445.15|22562.98|22442.98|10
1630557440000|2021-09-02 04:37:20|22564.2|22444.2|22568.13|22448.13|22568.49|22448.49|22564.2|22444.2|10
1630557450000|2021-09-02 04:37:30|22567.76|22447.76|22569.18|22449.18|22569.75|22449.75|22567.76|22447.76|10
1630557460000|2021-09-02 04:37:40|22568.98|22448.98|22571.06|22451.06|22571.32|22451.32|22568.49|22448.49|10
1630557470000|2021-09-02 04:37:50|22571.09|22451.09|22571.27|22451.27|22571.56|22451.56|22571.09|22451.09|9
1630557480000|2021-09-02 04:38:00|22571.53|22451.53|22570.11|22450.11|22571.56|22451.56|22569.92|22449.92|10
1630557490000|2021-09-02 04:38:10|22569.65|22449.65|22566.6|22446.6|22570.22|22450.22|22566.6|22446.6|9
1630557500000|2021-09-02 04:38:20|22564.68|22444.68|22564.39|22444.39|22564.68|22444.68|22563.68|22443.68|10
1630557510000|2021-09-02 04:38:30|22566.19|22446.19|22567.78|22447.78|22567.78|22447.78|22566.19|22446.19|10
1630557520000|2021-09-02 04:38:40|22567.77|22447.77|22570.91|22450.91|22571.03|22451.03|22567.77|22447.77|10
1630557530000|2021-09-02 04:38:50|22571.4|22451.4|22573.21|22453.21|22573.5|22453.5|22571.4|22451.4|10
1630557540000|2021-09-02 04:39:00|22573.48|22453.48|22573.57|22453.57|22573.61|22453.61|22571.33|22451.33|10
1630557550000|2021-09-02 04:39:10|22573.8|22453.8|22576.93|22456.93|22576.93|22456.93|22573.8|22453.8|9
1630557560000|2021-09-02 04:39:20|22577.33|22457.33|22574.74|22454.74|22578.4|22458.4|22574.59|22454.59|10
1630557570000|2021-09-02 04:39:30|22574.72|22454.72|22574.2|22454.2|22574.72|22454.72|22573.92|22453.92|10
1630557580000|2021-09-02 04:39:40|22573.41|22453.41|22569.66|22449.66|22574.51|22454.51|22569.66|22449.66|10
1630557590000|2021-09-02 04:39:50|22568.66|22448.66|22567.36|22447.36|22569.18|22449.18|22567.2|22447.2|10
1630557600000|2021-09-02 04:40:00|22567.8|22447.8|22568.14|22448.14|22568.6|22448.6|22567.05|22447.05|9
1630557610000|2021-09-02 04:40:10|22566.72|22446.72|22568.42|22448.42|22568.42|22448.42|22566.69|22446.69|10
1630557620000|2021-09-02 04:40:20|22567.85|22447.85|22566.33|22446.33|22568.11|22448.11|22566.33|22446.33|10
1630557630000|2021-09-02 04:40:30|22566.16|22446.16|22566.99|22446.99|22567.43|22447.43|22566.16|22446.16|9
1630557640000|2021-09-02 04:40:40|22565.95|22445.95|22564.46|22444.46|22565.95|22445.95|22564.3|22444.3|8
1630557650000|2021-09-02 04:40:50|22563.3|22443.3|22564.91|22444.91|22564.91|22444.91|22563.3|22443.3|9
1630557660000|2021-09-02 04:41:00|22565.02|22445.02|22562.21|22442.21|22565.02|22445.02|22561.88|22441.88|10
1630557670000|2021-09-02 04:41:10|22562.09|22442.09|22561.91|22441.91|22562.26|22442.26|22561.74|22441.74|10
1630557680000|2021-09-02 04:41:20|22561.88|22441.88|22561.61|22441.61|22563.68|22443.68|22561.5|22441.5|10
1630557690000|2021-09-02 04:41:30|22562.01|22442.01|22561.74|22441.74|22562.08|22442.08|22561.55|22441.55|10
1630557700000|2021-09-02 04:41:40|22561.94|22441.94|22562.12|22442.12|22562.27|22442.27|22561.75|22441.75|10
1630557710000|2021-09-02 04:41:50|22562.18|22442.18|22562.45|22442.45|22562.45|22442.45|22561.77|22441.77|9
1630557720000|2021-09-02 04:42:00|22562.67|22442.67|22562.63|22442.63|22563.13|22443.13|22562.2|22442.2|10
1630557730000|2021-09-02 04:42:10|22563.08|22443.08|22562.87|22442.87|22563.08|22443.08|22562.64|22442.64|9
1630557740000|2021-09-02 04:42:20|22562.59|22442.59|22569.01|22449.01|22569.29|22449.29|22562.1|22442.1|10
1630557750000|2021-09-02 04:42:30|22570.19|22450.19|22571.32|22451.32|22571.7|22451.7|22570.19|22450.19|10
1630557760000|2021-09-02 04:42:40|22571.17|22451.17|22575.32|22455.32|22575.32|22455.32|22571.02|22451.02|10
1630557770000|2021-09-02 04:42:50|22575.27|22455.27|22576.13|22456.13|22576.73|22456.73|22574.88|22454.88|10
1630557780000|2021-09-02 04:43:00|22575.59|22455.59|22577.43|22457.43|22577.43|22457.43|22575.59|22455.59|10
1630557790000|2021-09-02 04:43:10|22581.48|22461.48|22583.7|22463.7|22583.7|22463.7|22580.68|22460.68|10
1630557800000|2021-09-02 04:43:20|22584.31|22464.31|22588.16|22468.16|22588.16|22468.16|22584.29|22464.29|10
1630557810000|2021-09-02 04:43:30|22588.1|22468.1|22588.51|22468.51|22589.71|22469.71|22588.1|22468.1|10
1630557820000|2021-09-02 04:43:40|22588.59|22468.59|22589.03|22469.03|22589.33|22469.33|22588.59|22468.59|10
1630557830000|2021-09-02 04:43:50|22589.13|22469.13|22590.1|22470.1|22590.1|22470.1|22587.22|22467.22|10
1630557840000|2021-09-02 04:44:00|22590.45|22470.45|22590.26|22470.26|22590.98|22470.98|22590.06|22470.06|9
1630557850000|2021-09-02 04:44:10|22590.11|22470.11|22590.08|22470.08|22590.68|22470.68|22590.03|22470.03|9
1630557860000|2021-09-02 04:44:20|22589.55|22469.55|22587.19|22467.19|22590.11|22470.11|22587.19|22467.19|9
1630557870000|2021-09-02 04:44:30|22587.55|22467.55|22588.05|22468.05|22588.34|22468.34|22587.37|22467.37|10
1630557880000|2021-09-02 04:44:40|22588.13|22468.13|22589.69|22469.69|22589.73|22469.73|22588.13|22468.13|10
1630557890000|2021-09-02 04:44:50|22590.04|22470.04|22592.89|22472.89|22593.23|22473.23|22590.04|22470.04|9
1630557900000|2021-09-02 04:45:00|22592.56|22472.56|22592.32|22472.32|22592.82|22472.82|22592.27|22472.27|10
1630557910000|2021-09-02 04:45:10|22592.76|22472.76|22593.28|22473.28|22593.33|22473.33|22592.7|22472.7|10
1630557920000|2021-09-02 04:45:20|22593.04|22473.04|22595.05|22475.05|22595.05|22475.05|22593.04|22473.04|9
1630557930000|2021-09-02 04:45:30|22594.7|22474.7|22594.13|22474.13|22595.55|22475.55|22594.13|22474.13|10
1630557940000|2021-09-02 04:45:40|22594.01|22474.01|22594.64|22474.64|22595.67|22475.67|22594.01|22474.01|10
1630557950000|2021-09-02 04:45:50|22594.73|22474.73|22593.24|22473.24|22594.73|22474.73|22593.24|22473.24|10
1630557960000|2021-09-02 04:46:00|22593.19|22473.19|22595.58|22475.58|22595.58|22475.58|22593.19|22473.19|8
1630557970000|2021-09-02 04:46:10|22596.3|22476.3|22596.52|22476.52|22596.92|22476.92|22596.3|22476.3|9
1630557980000|2021-09-02 04:46:20|22596.46|22476.46|22597.41|22477.41|22598.8|22478.8|22596.44|22476.44|9
1630557990000|2021-09-02 04:46:30|22596.03|22476.03|22595.14|22475.14|22596.03|22476.03|22594.2|22474.2|10
1630558000000|2021-09-02 04:46:40|22594.95|22474.95|22597.65|22477.65|22598.04|22478.04|22594.95|22474.95|10
1630558010000|2021-09-02 04:46:50|22597.63|22477.63|22596.73|22476.73|22598.78|22478.78|22596.68|22476.68|10
1630558020000|2021-09-02 04:47:00|22596.89|22476.89|22598.64|22478.64|22598.72|22478.72|22596.75|22476.75|10
1630558030000|2021-09-02 04:47:10|22598.77|22478.77|22601.43|22481.43|22601.43|22481.43|22598.71|22478.71|9
1630558040000|2021-09-02 04:47:20|22601.98|22481.98|22605.32|22485.32|22605.32|22485.32|22601.98|22481.98|10
1630558050000|2021-09-02 04:47:30|22604.54|22484.54|22604.41|22484.41|22605.3|22485.3|22603.82|22483.82|9
1630558060000|2021-09-02 04:47:40|22604.28|22484.28|22604.33|22484.33|22604.33|22484.33|22603.04|22483.04|9
1630558070000|2021-09-02 04:47:50|22604.56|22484.56|22604.16|22484.16|22605.55|22485.55|22603.65|22483.65|10
1630558080000|2021-09-02 04:48:00|22605.41|22485.41|22605.28|22485.28|22605.41|22485.41|22604.44|22484.44|10
1630558090000|2021-09-02 04:48:10|22605.34|22485.34|22610.76|22490.76|22611.67|22491.67|22605.34|22485.34|9
1630558100000|2021-09-02 04:48:20|22611.23|22491.23|22610.28|22490.28|22611.23|22491.23|22609.9|22489.9|10
1630558110000|2021-09-02 04:48:30|22610.24|22490.24|22612.78|22492.78|22612.78|22492.78|22610.11|22490.11|10
1630558120000|2021-09-02 04:48:40|22613.39|22493.39|22612.81|22492.81|22613.83|22493.83|22612.81|22492.81|10
1630558130000|2021-09-02 04:48:50|22612.58|22492.58|22612.11|22492.11|22613.48|22493.48|22612.11|22492.11|10
1630558140000|2021-09-02 04:49:00|22613.42|22493.42|22614.97|22494.97|22615.52|22495.52|22613.42|22493.42|9
1630558150000|2021-09-02 04:49:10|22615.18|22495.18|22612.9|22492.9|22615.18|22495.18|22612.23|22492.23|10
1630558160000|2021-09-02 04:49:20|22613.04|22493.04|22609.94|22489.94|22613.04|22493.04|22609.93|22489.93|10
1630558170000|2021-09-02 04:49:30|22611|22491|22608.22|22488.22|22611.1|22491.1|22608.06|22488.06|10
1630558180000|2021-09-02 04:49:40|22608.35|22488.35|22608.52|22488.52|22608.71|22488.71|22607.49|22487.49|10
1630558190000|2021-09-02 04:49:50|22607.08|22487.08|22607.11|22487.11|22607.11|22487.11|22606.73|22486.73|9
1630558200000|2021-09-02 04:50:00|22607.07|22487.07|22601.37|22481.37|22607.07|22487.07|22601.37|22481.37|10
1630558210000|2021-09-02 04:50:10|22601.57|22481.57|22600.05|22480.05|22601.57|22481.57|22598.21|22478.21|10
1630558220000|2021-09-02 04:50:20|22599.62|22479.62|22596.53|22476.53|22599.68|22479.68|22595.63|22475.63|10
1630558230000|2021-09-02 04:50:30|22596.19|22476.19|22593.42|22473.42|22596.19|22476.19|22593.32|22473.32|10
1630558240000|2021-09-02 04:50:40|22593.44|22473.44|22592.87|22472.87|22593.45|22473.45|22592.87|22472.87|10
1630558250000|2021-09-02 04:50:50|22592.48|22472.48|22591.68|22471.68|22592.87|22472.87|22591.68|22471.68|10
1630558260000|2021-09-02 04:51:00|22591.66|22471.66|22588.41|22468.41|22591.66|22471.66|22588.36|22468.36|10
1630558270000|2021-09-02 04:51:10|22588.79|22468.79|22588.81|22468.81|22588.95|22468.95|22588.31|22468.31|10
1630558280000|2021-09-02 04:51:20|22588.42|22468.42|22595.97|22475.97|22595.97|22475.97|22588.3|22468.3|10
1630558290000|2021-09-02 04:51:30|22596.73|22476.73|22604.27|22484.27|22604.27|22484.27|22596.31|22476.31|10
1630558300000|2021-09-02 04:51:40|22603.47|22483.47|22605.86|22485.86|22606.39|22486.39|22603.47|22483.47|9
1630558310000|2021-09-02 04:51:50|22605.79|22485.79|22606.97|22486.97|22606.97|22486.97|22605.47|22485.47|9
1630558320000|2021-09-02 04:52:00|22607.11|22487.11|22607.99|22487.99|22608.35|22488.35|22607.01|22487.01|10
1630558330000|2021-09-02 04:52:10|22608|22488|22609.37|22489.37|22609.38|22489.38|22608|22488|7
1630558340000|2021-09-02 04:52:20|22608.44|22488.44|22608.08|22488.08|22608.44|22488.44|22607.16|22487.16|8
1630558350000|2021-09-02 04:52:30|22607.88|22487.88|22604.28|22484.28|22609.38|22489.38|22603.56|22483.56|10
1630558360000|2021-09-02 04:52:40|22605.01|22485.01|22607.53|22487.53|22607.65|22487.65|22605.01|22485.01|9
1630558370000|2021-09-02 04:52:50|22607.63|22487.63|22604.91|22484.91|22607.63|22487.63|22604.91|22484.91|8
1630558380000|2021-09-02 04:53:00|22604.9|22484.9|22603.91|22483.91|22604.9|22484.9|22603.91|22483.91|10
1630558390000|2021-09-02 04:53:10|22604.25|22484.25|22603.13|22483.13|22604.6|22484.6|22603.13|22483.13|9
1630558400000|2021-09-02 04:53:20|22602.46|22482.46|22604.45|22484.45|22604.45|22484.45|22602.46|22482.46|10
1630558410000|2021-09-02 04:53:30|22605.04|22485.04|22609.21|22489.21|22609.21|22489.21|22605.04|22485.04|10
1630558420000|2021-09-02 04:53:40|22609.76|22489.76|22608.08|22488.08|22610.3|22490.3|22608.08|22488.08|10
1630558430000|2021-09-02 04:53:50|22607.78|22487.78|22607.05|22487.05|22609.25|22489.25|22607.05|22487.05|10
1630558440000|2021-09-02 04:54:00|22606.94|22486.94|22604.74|22484.74|22606.94|22486.94|22604.74|22484.74|10
1630558450000|2021-09-02 04:54:10|22604.81|22484.81|22604.15|22484.15|22604.88|22484.88|22603.72|22483.72|10
1630558460000|2021-09-02 04:54:20|22604.17|22484.17|22603.34|22483.34|22605.14|22485.14|22603.34|22483.34|10
1630558470000|2021-09-02 04:54:30|22603.4|22483.4|22595.92|22475.92|22603.4|22483.4|22595.4|22475.4|10
1630558480000|2021-09-02 04:54:40|22595.88|22475.88|22595.06|22475.06|22595.88|22475.88|22595.06|22475.06|9
1630558490000|2021-09-02 04:54:50|22595.16|22475.16|22594.67|22474.67|22595.16|22475.16|22594.58|22474.58|10
1630558500000|2021-09-02 04:55:00|22595.05|22475.05|22595.51|22475.51|22595.89|22475.89|22594.97|22474.97|9
1630558510000|2021-09-02 04:55:10|22595.52|22475.52|22594.33|22474.33|22595.72|22475.72|22594.16|22474.16|9
1630558520000|2021-09-02 04:55:20|22594.62|22474.62|22590.25|22470.25|22594.75|22474.75|22590.25|22470.25|9
1630558530000|2021-09-02 04:55:30|22590.49|22470.49|22592.6|22472.6|22592.6|22472.6|22590.41|22470.41|10
1630558540000|2021-09-02 04:55:40|22593.04|22473.04|22592.41|22472.41|22593.51|22473.51|22592.27|22472.27|9
1630558550000|2021-09-02 04:55:50|22592.68|22472.68|22588.27|22468.27|22592.68|22472.68|22588.27|22468.27|10
1630558560000|2021-09-02 04:56:00|22587.49|22467.49|22590.58|22470.58|22590.58|22470.58|22587.49|22467.49|10
1630558570000|2021-09-02 04:56:10|22590.56|22470.56|22600.26|22480.26|22600.26|22480.26|22590.56|22470.56|9
1630558580000|2021-09-02 04:56:20|22600.36|22480.36|22603.78|22483.78|22603.78|22483.78|22600.36|22480.36|10
1630558590000|2021-09-02 04:56:30|22604.51|22484.51|22607.09|22487.09|22607.09|22487.09|22603.53|22483.53|10
1630558600000|2021-09-02 04:56:40|22608.07|22488.07|22605.1|22485.1|22609.28|22489.28|22605.1|22485.1|9
1630558610000|2021-09-02 04:56:50|22604.46|22484.46|22603.12|22483.12|22604.46|22484.46|22603.12|22483.12|7
1630558620000|2021-09-02 04:57:00|22603.31|22483.31|22604.77|22484.77|22604.85|22484.85|22603.25|22483.25|10
1630558630000|2021-09-02 04:57:10|22604.84|22484.84|22603.94|22483.94|22604.84|22484.84|22603.28|22483.28|10
1630558640000|2021-09-02 04:57:20|22603.96|22483.96|22603.12|22483.12|22604.21|22484.21|22602.34|22482.34|10
1630558650000|2021-09-02 04:57:30|22603.19|22483.19|22603.8|22483.8|22604.81|22484.81|22603.19|22483.19|10
1630558660000|2021-09-02 04:57:40|22604.02|22484.02|22608.86|22488.86|22608.86|22488.86|22604.02|22484.02|9
1630558670000|2021-09-02 04:57:50|22608.52|22488.52|22613.25|22493.25|22613.25|22493.25|22606.31|22486.31|10
1630558680000|2021-09-02 04:58:00|22613|22493|22611.97|22491.97|22613.28|22493.28|22611.59|22491.59|10
1630558690000|2021-09-02 04:58:10|22611.9|22491.9|22613.45|22493.45|22613.57|22493.57|22611.9|22491.9|10
1630558700000|2021-09-02 04:58:20|22615.1|22495.1|22619.11|22499.11|22619.11|22499.11|22615.1|22495.1|10
1630558710000|2021-09-02 04:58:30|22619.2|22499.2|22617.99|22497.99|22619.47|22499.47|22616.54|22496.54|10
1630558720000|2021-09-02 04:58:40|22619.97|22499.97|22620.24|22500.24|22621.62|22501.62|22618.28|22498.28|10
1630558730000|2021-09-02 04:58:50|22618.7|22498.7|22617.91|22497.91|22619.68|22499.68|22617.86|22497.86|10
1630558740000|2021-09-02 04:59:00|22617.98|22497.98|22628.18|22508.18|22628.18|22508.18|22617.94|22497.94|10
1630558750000|2021-09-02 04:59:10|22628.71|22508.71|22625.74|22505.74|22628.71|22508.71|22624.06|22504.06|10
1630558760000|2021-09-02 04:59:20|22625.91|22505.91|22627.11|22507.11|22628.79|22508.79|22625.91|22505.91|10
1630558770000|2021-09-02 04:59:30|22627.42|22507.42|22629.46|22509.46|22629.46|22509.46|22627.42|22507.42|10
1630558780000|2021-09-02 04:59:40|22631.1|22511.1|22629.6|22509.6|22631.22|22511.22|22629.47|22509.47|10
1630558790000|2021-09-02 04:59:50|22630.97|22510.97|22631.78|22511.78|22631.78|22511.78|22630.06|22510.06|10
1630558800000|2021-09-02 05:00:00|22631.54|22511.54|22633.47|22513.47|22634.42|22514.42|22631.42|22511.42|9
1630558810000|2021-09-02 05:00:10|22634|22514|22634.2|22514.2|22634.82|22514.82|22633.22|22513.22|10
1630558820000|2021-09-02 05:00:20|22633.83|22513.83|22626.85|22506.85|22634.37|22514.37|22626.85|22506.85|10
1630558830000|2021-09-02 05:00:30|22626.74|22506.74|22622.17|22502.17|22626.74|22506.74|22622.17|22502.17|10
1630558840000|2021-09-02 05:00:40|22621.68|22501.68|22620.74|22500.74|22621.89|22501.89|22620.32|22500.32|10
1630558850000|2021-09-02 05:00:50|22620.44|22500.44|22608.03|22488.03|22620.44|22500.44|22608.03|22488.03|10
1630558860000|2021-09-02 05:01:00|22607.84|22487.84|22610.53|22490.53|22610.53|22490.53|22607.84|22487.84|10
1630558870000|2021-09-02 05:01:10|22610.31|22490.31|22608.01|22488.01|22610.31|22490.31|22607.45|22487.45|10
1630558880000|2021-09-02 05:01:20|22607.83|22487.83|22606.35|22486.35|22608.69|22488.69|22606.35|22486.35|10
1630558890000|2021-09-02 05:01:30|22605.75|22485.75|22600.5|22480.5|22605.75|22485.75|22600.5|22480.5|9
1630558900000|2021-09-02 05:01:40|22600.24|22480.24|22599.02|22479.02|22600.43|22480.43|22599.02|22479.02|10
1630558910000|2021-09-02 05:01:50|22599.04|22479.04|22599.09|22479.09|22599.14|22479.14|22598.28|22478.28|10
1630558920000|2021-09-02 05:02:00|22599.95|22479.95|22601.13|22481.13|22601.13|22481.13|22599.13|22479.13|10
1630558930000|2021-09-02 05:02:10|22601.31|22481.31|22599.75|22479.75|22601.49|22481.49|22599.61|22479.61|8
1630558940000|2021-09-02 05:02:20|22600.01|22480.01|22603.82|22483.82|22603.82|22483.82|22599.28|22479.28|10
1630558950000|2021-09-02 05:02:30|22603.52|22483.52|22602.21|22482.21|22603.89|22483.89|22601.37|22481.37|10
1630558960000|2021-09-02 05:02:40|22602.1|22482.1|22603.29|22483.29|22603.29|22483.29|22601.71|22481.71|10
1630558970000|2021-09-02 05:02:50|22603.41|22483.41|22608.84|22488.84|22608.84|22488.84|22603.41|22483.41|10
1630558980000|2021-09-02 05:03:00|22608.64|22488.64|22613.15|22493.15|22613.15|22493.15|22608.64|22488.64|10
1630558990000|2021-09-02 05:03:10|22613.53|22493.53|22611.04|22491.04|22613.66|22493.66|22610.61|22490.61|10
1630559000000|2021-09-02 05:03:20|22610.7|22490.7|22609.53|22489.53|22611.54|22491.54|22609.53|22489.53|10
1630559010000|2021-09-02 05:03:30|22610.33|22490.33|22611.19|22491.19|22611.19|22491.19|22609.81|22489.81|10
1630559020000|2021-09-02 05:03:40|22611.39|22491.39|22610.18|22490.18|22611.39|22491.39|22608.63|22488.63|10
1630559030000|2021-09-02 05:03:50|22610.27|22490.27|22608.64|22488.64|22610.82|22490.82|22608.6|22488.6|9
1630559040000|2021-09-02 05:04:00|22608.49|22488.49|22605.67|22485.67|22608.49|22488.49|22604.89|22484.89|10
1630559050000|2021-09-02 05:04:10|22605.58|22485.58|22610.45|22490.45|22610.7|22490.7|22605.58|22485.58|10
1630559060000|2021-09-02 05:04:20|22610.32|22490.32|22612.01|22492.01|22612.01|22492.01|22610.32|22490.32|9
1630559070000|2021-09-02 05:04:30|22611.91|22491.91|22610.81|22490.81|22612.02|22492.02|22610.81|22490.81|10
1630559080000|2021-09-02 05:04:40|22612.07|22492.07|22614.53|22494.53|22614.53|22494.53|22612.02|22492.02|10
1630559090000|2021-09-02 05:04:50|22614.62|22494.62|22614.99|22494.99|22615.42|22495.42|22613.9|22493.9|10
1630559100000|2021-09-02 05:05:00|22614.47|22494.47|22606.98|22486.98|22614.47|22494.47|22606.98|22486.98|10
1630559110000|2021-09-02 05:05:10|22605.72|22485.72|22605.29|22485.29|22605.72|22485.72|22605.05|22485.05|9
1630559120000|2021-09-02 05:05:20|22605.23|22485.23|22606.69|22486.69|22606.96|22486.96|22605.23|22485.23|10
1630559130000|2021-09-02 05:05:30|22606.71|22486.71|22603.35|22483.35|22606.71|22486.71|22603.19|22483.19|10
1630559140000|2021-09-02 05:05:40|22603.21|22483.21|22599.62|22479.62|22603.21|22483.21|22599.62|22479.62|10
1630559150000|2021-09-02 05:05:50|22600.01|22480.01|22601.01|22481.01|22601.01|22481.01|22598.85|22478.85|8
1630559160000|2021-09-02 05:06:00|22602.28|22482.28|22606.18|22486.18|22607.28|22487.28|22602.28|22482.28|10
1630559170000|2021-09-02 05:06:10|22608.9|22488.9|22607.19|22487.19|22608.9|22488.9|22607.01|22487.01|9
1630559180000|2021-09-02 05:06:20|22607.32|22487.32|22607.01|22487.01|22607.96|22487.96|22606.94|22486.94|9
1630559190000|2021-09-02 05:06:30|22606.99|22486.99|22609.13|22489.13|22609.31|22489.31|22606.85|22486.85|9
1630559200000|2021-09-02 05:06:40|22608.27|22488.27|22605.44|22485.44|22608.58|22488.58|22605.44|22485.44|10
1630559210000|2021-09-02 05:06:50|22605.36|22485.36|22603.84|22483.84|22605.65|22485.65|22603.42|22483.42|10
1630559220000|2021-09-02 05:07:00|22603.27|22483.27|22596.97|22476.97|22603.27|22483.27|22596.97|22476.97|9
1630559230000|2021-09-02 05:07:10|22596.92|22476.92|22596.04|22476.04|22598.55|22478.55|22596.04|22476.04|10
1630559240000|2021-09-02 05:07:20|22595.95|22475.95|22594.44|22474.44|22595.95|22475.95|22594.44|22474.44|10
1630559250000|2021-09-02 05:07:30|22594.18|22474.18|22595.8|22475.8|22595.8|22475.8|22593.7|22473.7|9
1630559260000|2021-09-02 05:07:40|22595.71|22475.71|22594.28|22474.28|22595.71|22475.71|22594.28|22474.28|10
1630559270000|2021-09-02 05:07:50|22594.69|22474.69|22595.08|22475.08|22595.08|22475.08|22594.25|22474.25|10
1630559280000|2021-09-02 05:08:00|22594.71|22474.71|22594.08|22474.08|22594.71|22474.71|22594.06|22474.06|9
1630559290000|2021-09-02 05:08:10|22594.19|22474.19|22593.06|22473.06|22594.19|22474.19|22593.06|22473.06|9
1630559300000|2021-09-02 05:08:20|22593.9|22473.9|22595.16|22475.16|22595.3|22475.3|22593.9|22473.9|10
1630559310000|2021-09-02 05:08:30|22595.27|22475.27|22595.93|22475.93|22595.93|22475.93|22595.19|22475.19|10
1630559320000|2021-09-02 05:08:40|22595.97|22475.97|22595.44|22475.44|22596|22476|22595.44|22475.44|10
1630559330000|2021-09-02 05:08:50|22595.28|22475.28|22595.13|22475.13|22597.43|22477.43|22595.13|22475.13|10
1630559340000|2021-09-02 05:09:00|22594.35|22474.35|22597.6|22477.6|22597.6|22477.6|22593.93|22473.93|10
1630559350000|2021-09-02 05:09:10|22597.75|22477.75|22598.82|22478.82|22598.84|22478.84|22597.29|22477.29|10
1630559360000|2021-09-02 05:09:20|22598.55|22478.55|22595.47|22475.47|22598.55|22478.55|22595.47|22475.47|10
1630559370000|2021-09-02 05:09:30|22596.65|22476.65|22596.27|22476.27|22596.65|22476.65|22596.08|22476.08|10
1630559380000|2021-09-02 05:09:40|22595.97|22475.97|22595.64|22475.64|22595.97|22475.97|22594.52|22474.52|7
1630559390000|2021-09-02 05:09:50|22595.48|22475.48|22594.43|22474.43|22595.65|22475.65|22593.92|22473.92|9
1630559400000|2021-09-02 05:10:00|22593.85|22473.85|22592.83|22472.83|22593.85|22473.85|22592.55|22472.55|10
1630559410000|2021-09-02 05:10:10|22593.06|22473.06|22593.54|22473.54|22594.58|22474.58|22593.03|22473.03|9
1630559420000|2021-09-02 05:10:20|22593.92|22473.92|22593.13|22473.13|22594.15|22474.15|22593.02|22473.02|10
1630559430000|2021-09-02 05:10:30|22593.04|22473.04|22594.52|22474.52|22594.56|22474.56|22592.95|22472.95|8
1630559440000|2021-09-02 05:10:40|22594.54|22474.54|22593.71|22473.71|22595.13|22475.13|22593.45|22473.45|10
1630559450000|2021-09-02 05:10:50|22592.37|22472.37|22598.63|22478.63|22598.63|22478.63|22592.15|22472.15|10
1630559460000|2021-09-02 05:11:00|22598.61|22478.61|22602.36|22482.36|22602.36|22482.36|22598.61|22478.61|10
1630559470000|2021-09-02 05:11:10|22602.78|22482.78|22603.69|22483.69|22604.5|22484.5|22601.58|22481.58|10
1630559480000|2021-09-02 05:11:20|22603.36|22483.36|22604.81|22484.81|22604.93|22484.93|22603.36|22483.36|10
1630559490000|2021-09-02 05:11:30|22604.75|22484.75|22607.17|22487.17|22607.68|22487.68|22604.75|22484.75|10
1630559500000|2021-09-02 05:11:40|22609.06|22489.06|22613.55|22493.55|22613.55|22493.55|22607.53|22487.53|10
1630559510000|2021-09-02 05:11:50|22614.09|22494.09|22613.86|22493.86|22615.47|22495.47|22613.86|22493.86|10
1630559520000|2021-09-02 05:12:00|22613.79|22493.79|22613.32|22493.32|22615.18|22495.18|22613.32|22493.32|10
1630559530000|2021-09-02 05:12:10|22612.94|22492.94|22612.05|22492.05|22612.94|22492.94|22609.65|22489.65|10
1630559540000|2021-09-02 05:12:20|22610.91|22490.91|22612.2|22492.2|22615.4|22495.4|22610.9|22490.9|10
1630559550000|2021-09-02 05:12:30|22612.19|22492.19|22608.54|22488.54|22612.4|22492.4|22608.49|22488.49|10
1630559560000|2021-09-02 05:12:40|22608.1|22488.1|22606.68|22486.68|22608.19|22488.19|22606.68|22486.68|10
1630559570000|2021-09-02 05:12:50|22606.99|22486.99|22606.74|22486.74|22608.56|22488.56|22606.44|22486.44|10
1630559580000|2021-09-02 05:13:00|22606.78|22486.78|22605.53|22485.53|22606.78|22486.78|22605.48|22485.48|9
1630559590000|2021-09-02 05:13:10|22605.6|22485.6|22606.86|22486.86|22606.86|22486.86|22605.6|22485.6|9
1630559600000|2021-09-02 05:13:20|22606.91|22486.91|22609.27|22489.27|22609.41|22489.41|22606.91|22486.91|9
1630559610000|2021-09-02 05:13:30|22607.99|22487.99|22613.36|22493.36|22613.36|22493.36|22607.99|22487.99|9
1630559620000|2021-09-02 05:13:40|22612.07|22492.07|22617.72|22497.72|22617.72|22497.72|22612.07|22492.07|10
1630559630000|2021-09-02 05:13:50|22617.69|22497.69|22619.4|22499.4|22619.4|22499.4|22617.56|22497.56|10
1630559640000|2021-09-02 05:14:00|22620.1|22500.1|22623.75|22503.75|22623.75|22503.75|22620.1|22500.1|10
1630559650000|2021-09-02 05:14:10|22624.15|22504.15|22625.36|22505.36|22625.36|22505.36|22624.15|22504.15|10
1630559660000|2021-09-02 05:14:20|22625.49|22505.49|22629.21|22509.21|22630.04|22510.04|22625.49|22505.49|10
1630559670000|2021-09-02 05:14:30|22630.51|22510.51|22631.71|22511.71|22631.78|22511.78|22630.31|22510.31|10
1630559680000|2021-09-02 05:14:40|22631.62|22511.62|22636.08|22516.08|22636.08|22516.08|22631.62|22511.62|9
1630559690000|2021-09-02 05:14:50|22636.63|22516.63|22642.19|22522.19|22642.19|22522.19|22636.63|22516.63|10
1630559700000|2021-09-02 05:15:00|22641.94|22521.94|22645.39|22525.39|22645.39|22525.39|22640.43|22520.43|10
1630559710000|2021-09-02 05:15:10|22645.51|22525.51|22646.12|22526.12|22646.19|22526.19|22645.5|22525.5|10
1630559720000|2021-09-02 05:15:20|22646.41|22526.41|22647.72|22527.72|22647.72|22527.72|22645.59|22525.59|10
1630559730000|2021-09-02 05:15:30|22648.08|22528.08|22648.61|22528.61|22648.74|22528.74|22646.82|22526.82|9
1630559740000|2021-09-02 05:15:40|22648.48|22528.48|22649.2|22529.2|22649.24|22529.24|22648.25|22528.25|10
1630559750000|2021-09-02 05:15:50|22649.31|22529.31|22654.09|22534.09|22654.09|22534.09|22649.02|22529.02|9
1630559760000|2021-09-02 05:16:00|22654.11|22534.11|22658.05|22538.05|22658.46|22538.46|22654.11|22534.11|10
1630559770000|2021-09-02 05:16:10|22657.88|22537.88|22660.75|22540.75|22660.75|22540.75|22657.88|22537.88|10
1630559780000|2021-09-02 05:16:20|22660.68|22540.68|22660.55|22540.55|22660.98|22540.98|22660.38|22540.38|10
1630559790000|2021-09-02 05:16:30|22661.35|22541.35|22663.01|22543.01|22663.01|22543.01|22660.99|22540.99|10
1630559800000|2021-09-02 05:16:40|22662.96|22542.96|22663.31|22543.31|22663.4|22543.4|22662.49|22542.49|10
1630559810000|2021-09-02 05:16:50|22665.12|22545.12|22665.25|22545.25|22665.51|22545.51|22665.05|22545.05|10
1630559820000|2021-09-02 05:17:00|22665.37|22545.37|22664.21|22544.21|22666.59|22546.59|22664.21|22544.21|10
1630559830000|2021-09-02 05:17:10|22664.01|22544.01|22665.18|22545.18|22665.18|22545.18|22663.55|22543.55|10
1630559840000|2021-09-02 05:17:20|22666.02|22546.02|22668.9|22548.9|22668.9|22548.9|22665.72|22545.72|10
1630559850000|2021-09-02 05:17:30|22668.93|22548.93|22672.74|22552.74|22672.74|22552.74|22668.82|22548.82|10
1630559860000|2021-09-02 05:17:40|22672.9|22552.9|22674.54|22554.54|22674.54|22554.54|22671.98|22551.98|10
1630559870000|2021-09-02 05:17:50|22674.56|22554.56|22672.73|22552.73|22674.56|22554.56|22672.73|22552.73|10
1630559880000|2021-09-02 05:18:00|22671.24|22551.24|22672.91|22552.91|22674.41|22554.41|22671.24|22551.24|10
1630559890000|2021-09-02 05:18:10|22674.71|22554.71|22675.41|22555.41|22676.53|22556.53|22674.71|22554.71|9
1630559900000|2021-09-02 05:18:20|22673.95|22553.95|22675.78|22555.78|22675.78|22555.78|22673.03|22553.03|10
1630559910000|2021-09-02 05:18:30|22676.4|22556.4|22679.42|22559.42|22681.11|22561.11|22676.4|22556.4|10
1630559920000|2021-09-02 05:18:40|22678.61|22558.61|22680.69|22560.69|22681.46|22561.46|22678.61|22558.61|10
1630559930000|2021-09-02 05:18:50|22680.79|22560.79|22681.08|22561.08|22681.38|22561.38|22679.21|22559.21|10
1630559940000|2021-09-02 05:19:00|22681.03|22561.03|22681.39|22561.39|22681.39|22561.39|22679.08|22559.08|9
1630559950000|2021-09-02 05:19:10|22681.59|22561.59|22681.76|22561.76|22682.27|22562.27|22681.03|22561.03|10
1630559960000|2021-09-02 05:19:20|22681.46|22561.46|22682.55|22562.55|22682.55|22562.55|22680.13|22560.13|10
1630559970000|2021-09-02 05:19:30|22682.57|22562.57|22683.96|22563.96|22684.1|22564.1|22682.52|22562.52|10
1630559980000|2021-09-02 05:19:40|22683.93|22563.93|22685.64|22565.64|22685.82|22565.82|22683.63|22563.63|9
1630559990000|2021-09-02 05:19:50|22685.28|22565.28|22687.13|22567.13|22687.13|22567.13|22685.03|22565.03|10
1630560000000|2021-09-02 05:20:00|22686.66|22566.66|22686.73|22566.73|22688.17|22568.17|22686.66|22566.66|10
1630560010000|2021-09-02 05:20:10|22686.46|22566.46|22688.68|22568.68|22688.8|22568.8|22686.46|22566.46|10
1630560020000|2021-09-02 05:20:20|22688.81|22568.81|22691.35|22571.35|22691.35|22571.35|22688.4|22568.4|10
1630560030000|2021-09-02 05:20:30|22691.24|22571.24|22690.65|22570.65|22691.36|22571.36|22690.38|22570.38|10
1630560040000|2021-09-02 05:20:40|22689.16|22569.16|22687.97|22567.97|22689.16|22569.16|22687.86|22567.86|10
1630560050000|2021-09-02 05:20:50|22688.25|22568.25|22688.22|22568.22|22688.25|22568.25|22687.32|22567.32|10
1630560060000|2021-09-02 05:21:00|22687.07|22567.07|22684.44|22564.44|22687.07|22567.07|22684.21|22564.21|10
1630560070000|2021-09-02 05:21:10|22684.75|22564.75|22685.56|22565.56|22685.96|22565.96|22683.67|22563.67|10
1630560080000|2021-09-02 05:21:20|22685.23|22565.23|22683.72|22563.72|22685.23|22565.23|22683.21|22563.21|10
1630560090000|2021-09-02 05:21:30|22683.49|22563.49|22688.89|22568.89|22688.89|22568.89|22683.49|22563.49|9
1630560100000|2021-09-02 05:21:40|22688.73|22568.73|22686.76|22566.76|22688.73|22568.73|22686.62|22566.62|10
1630560110000|2021-09-02 05:21:50|22685.34|22565.34|22685.94|22565.94|22686.4|22566.4|22684.3|22564.3|10
1630560120000|2021-09-02 05:22:00|22685.44|22565.44|22682.57|22562.57|22685.44|22565.44|22681.91|22561.91|10
1630560130000|2021-09-02 05:22:10|22683.61|22563.61|22684.68|22564.68|22685.94|22565.94|22683.61|22563.61|9
1630560140000|2021-09-02 05:22:20|22684.82|22564.82|22684.46|22564.46|22684.82|22564.82|22683.42|22563.42|9
1630560150000|2021-09-02 05:22:30|22684.66|22564.66|22686.38|22566.38|22687.21|22567.21|22684.54|22564.54|9
1630560160000|2021-09-02 05:22:40|22686.04|22566.04|22684.65|22564.65|22686.12|22566.12|22684.65|22564.65|10
1630560170000|2021-09-02 05:22:50|22684.46|22564.46|22687.18|22567.18|22687.34|22567.34|22684.46|22564.46|10
1630560180000|2021-09-02 05:23:00|22686.96|22566.96|22690.83|22570.83|22690.83|22570.83|22686.75|22566.75|10
1630560190000|2021-09-02 05:23:10|22692.05|22572.05|22691.58|22571.58|22692.05|22572.05|22690.28|22570.28|10
1630560200000|2021-09-02 05:23:20|22691.25|22571.25|22692.58|22572.58|22692.96|22572.96|22690.92|22570.92|9
1630560210000|2021-09-02 05:23:30|22692.54|22572.54|22690.94|22570.94|22692.63|22572.63|22690.82|22570.82|10
1630560220000|2021-09-02 05:23:40|22691.44|22571.44|22690.81|22570.81|22691.69|22571.69|22690.72|22570.72|9
1630560230000|2021-09-02 05:23:50|22690.89|22570.89|22686.82|22566.82|22690.89|22570.89|22686.82|22566.82|9
1630560240000|2021-09-02 05:24:00|22685.64|22565.64|22682.66|22562.66|22685.64|22565.64|22682.66|22562.66|10
1630560250000|2021-09-02 05:24:10|22682.69|22562.69|22682.44|22562.44|22683.53|22563.53|22682.44|22562.44|10
1630560260000|2021-09-02 05:24:20|22680.94|22560.94|22678.31|22558.31|22680.94|22560.94|22678.31|22558.31|10
1630560270000|2021-09-02 05:24:30|22678.25|22558.25|22678.82|22558.82|22680.12|22560.12|22678.02|22558.02|9
1630560280000|2021-09-02 05:24:40|22678.59|22558.59|22678.58|22558.58|22679.87|22559.87|22678.26|22558.26|10
1630560290000|2021-09-02 05:24:50|22678.55|22558.55|22677.62|22557.62|22678.55|22558.55|22677.33|22557.33|10
1630560300000|2021-09-02 05:25:00|22677.56|22557.56|22672.07|22552.07|22677.56|22557.56|22671.82|22551.82|10
1630560310000|2021-09-02 05:25:10|22671.64|22551.64|22670.87|22550.87|22671.79|22551.79|22670.87|22550.87|10
1630560320000|2021-09-02 05:25:20|22671.6|22551.6|22672.91|22552.91|22673.02|22553.02|22671.07|22551.07|10
1630560330000|2021-09-02 05:25:30|22672.7|22552.7|22675.3|22555.3|22675.56|22555.56|22672.7|22552.7|9
1630560340000|2021-09-02 05:25:40|22674.72|22554.72|22670.05|22550.05|22674.72|22554.72|22670.05|22550.05|10
1630560350000|2021-09-02 05:25:50|22669.62|22549.62|22669.74|22549.74|22670.61|22550.61|22669.35|22549.35|10
1630560360000|2021-09-02 05:26:00|22669.87|22549.87|22672.3|22552.3|22672.3|22552.3|22669.65|22549.65|10
1630560370000|2021-09-02 05:26:10|22673.7|22553.7|22673.46|22553.46|22673.93|22553.93|22673.31|22553.31|9
1630560380000|2021-09-02 05:26:20|22673.08|22553.08|22669.05|22549.05|22673.08|22553.08|22669.05|22549.05|10
1630560390000|2021-09-02 05:26:30|22669.31|22549.31|22669.46|22549.46|22670.26|22550.26|22669.17|22549.17|10
1630560400000|2021-09-02 05:26:40|22669.05|22549.05|22666.6|22546.6|22669.05|22549.05|22665.67|22545.67|10
1630560410000|2021-09-02 05:26:50|22666.58|22546.58|22661.89|22541.89|22666.58|22546.58|22661.89|22541.89|10
1630560420000|2021-09-02 05:27:00|22661.22|22541.22|22660.31|22540.31|22661.95|22541.95|22660.31|22540.31|9
1630560430000|2021-09-02 05:27:10|22660.34|22540.34|22657.4|22537.4|22660.34|22540.34|22657.4|22537.4|9
1630560440000|2021-09-02 05:27:20|22656.74|22536.74|22655.84|22535.84|22657.66|22537.66|22655.84|22535.84|10
1630560450000|2021-09-02 05:27:30|22655.54|22535.54|22651.66|22531.66|22655.54|22535.54|22651.66|22531.66|10
1630560460000|2021-09-02 05:27:40|22650.96|22530.96|22652.25|22532.25|22652.44|22532.44|22650.66|22530.66|10
1630560470000|2021-09-02 05:27:50|22652.66|22532.66|22649.69|22529.69|22652.8|22532.8|22649.69|22529.69|10
1630560480000|2021-09-02 05:28:00|22649.71|22529.71|22649.35|22529.35|22649.71|22529.71|22648.15|22528.15|10
1630560490000|2021-09-02 05:28:10|22649.26|22529.26|22648.33|22528.33|22649.26|22529.26|22648.14|22528.14|10
1630560500000|2021-09-02 05:28:20|22648.75|22528.75|22651.45|22531.45|22651.45|22531.45|22648.63|22528.63|10
1630560510000|2021-09-02 05:28:30|22653.04|22533.04|22656.66|22536.66|22656.66|22536.66|22653.04|22533.04|9
1630560520000|2021-09-02 05:28:40|22657.66|22537.66|22659.88|22539.88|22659.88|22539.88|22656.56|22536.56|9
1630560530000|2021-09-02 05:28:50|22659.9|22539.9|22661.58|22541.58|22661.79|22541.79|22659.9|22539.9|9
1630560540000|2021-09-02 05:29:00|22661.76|22541.76|22662.39|22542.39|22663.15|22543.15|22661.65|22541.65|10
1630560550000|2021-09-02 05:29:10|22662.47|22542.47|22659.93|22539.93|22662.72|22542.72|22659.93|22539.93|10
1630560560000|2021-09-02 05:29:20|22660.06|22540.06|22659.75|22539.75|22661.37|22541.37|22658.85|22538.85|10
1630560570000|2021-09-02 05:29:30|22659.69|22539.69|22661.35|22541.35|22662.09|22542.09|22659.03|22539.03|10
1630560580000|2021-09-02 05:29:40|22661.02|22541.02|22659.54|22539.54|22661.02|22541.02|22659.54|22539.54|9
1630560590000|2021-09-02 05:29:50|22658.31|22538.31|22658.79|22538.79|22659.29|22539.29|22658.26|22538.26|9
1630560600000|2021-09-02 05:30:00|22658.28|22538.28|22655.98|22535.98|22658.76|22538.76|22655.98|22535.98|9
1630560610000|2021-09-02 05:30:10|22655.8|22535.8|22655.03|22535.03|22656.3|22536.3|22655.03|22535.03|10
1630560620000|2021-09-02 05:30:20|22656.48|22536.48|22653.11|22533.11|22656.6|22536.6|22652.89|22532.89|10
1630560630000|2021-09-02 05:30:30|22653.89|22533.89|22653.67|22533.67|22654.62|22534.62|22653.67|22533.67|10
1630560640000|2021-09-02 05:30:40|22653.68|22533.68|22651.23|22531.23|22654.69|22534.69|22651.23|22531.23|9
1630560650000|2021-09-02 05:30:50|22649.73|22529.73|22643.1|22523.1|22649.73|22529.73|22643.1|22523.1|10
1630560660000|2021-09-02 05:31:00|22642.83|22522.83|22640.98|22520.98|22643.2|22523.2|22640.62|22520.62|9
1630560670000|2021-09-02 05:31:10|22639.8|22519.8|22641.14|22521.14|22641.14|22521.14|22638.84|22518.84|10
1630560680000|2021-09-02 05:31:20|22639.06|22519.06|22639.68|22519.68|22642.66|22522.66|22639.06|22519.06|9
1630560690000|2021-09-02 05:31:30|22639.57|22519.57|22637.76|22517.76|22639.57|22519.57|22637.72|22517.72|10
1630560700000|2021-09-02 05:31:40|22637.78|22517.78|22638.5|22518.5|22639.1|22519.1|22637.12|22517.12|10
1630560710000|2021-09-02 05:31:50|22638.76|22518.76|22638.45|22518.45|22638.76|22518.76|22638.03|22518.03|9
1630560720000|2021-09-02 05:32:00|22638.83|22518.83|22635.96|22515.96|22639.18|22519.18|22635.96|22515.96|10
1630560730000|2021-09-02 05:32:10|22636.04|22516.04|22627.52|22507.52|22636.04|22516.04|22627.52|22507.52|10
1630560740000|2021-09-02 05:32:20|22626.99|22506.99|22627.63|22507.63|22628.49|22508.49|22626.7|22506.7|10
1630560750000|2021-09-02 05:32:30|22627.41|22507.41|22627.74|22507.74|22627.82|22507.82|22627.41|22507.41|9
1630560760000|2021-09-02 05:32:40|22627.56|22507.56|22631.19|22511.19|22631.19|22511.19|22627.56|22507.56|9
1630560770000|2021-09-02 05:32:50|22631.45|22511.45|22632.45|22512.45|22632.47|22512.47|22630.08|22510.08|8
1630560780000|2021-09-02 05:33:00|22632.76|22512.76|22633.77|22513.77|22634.1|22514.1|22632.76|22512.76|8
1630560790000|2021-09-02 05:33:10|22633.82|22513.82|22629.76|22509.76|22633.82|22513.82|22629.76|22509.76|10
1630560800000|2021-09-02 05:33:20|22629.51|22509.51|22626.31|22506.31|22629.51|22509.51|22626.01|22506.01|9
1630560810000|2021-09-02 05:33:30|22626.01|22506.01|22625.83|22505.83|22626.01|22506.01|22624.48|22504.48|10
1630560820000|2021-09-02 05:33:40|22625.54|22505.54|22623.11|22503.11|22625.54|22505.54|22623.11|22503.11|10
1630560830000|2021-09-02 05:33:50|22623.1|22503.1|22623.8|22503.8|22624.74|22504.74|22623.1|22503.1|10
1630560840000|2021-09-02 05:34:00|22624.07|22504.07|22625.2|22505.2|22625.2|22505.2|22623.98|22503.98|10
1630560850000|2021-09-02 05:34:10|22625.46|22505.46|22625.25|22505.25|22626.28|22506.28|22625.25|22505.25|10
1630560860000|2021-09-02 05:34:20|22625.36|22505.36|22627.19|22507.19|22627.19|22507.19|22625.31|22505.31|10
1630560870000|2021-09-02 05:34:30|22627.2|22507.2|22633.04|22513.04|22633.54|22513.54|22627.2|22507.2|10
1630560880000|2021-09-02 05:34:40|22633.72|22513.72|22636.03|22516.03|22636.03|22516.03|22632.71|22512.71|10
1630560890000|2021-09-02 05:34:50|22637.53|22517.53|22648.9|22528.9|22648.9|22528.9|22637.53|22517.53|10
1630560900000|2021-09-02 05:35:00|22650.06|22530.06|22650.83|22530.83|22652.13|22532.13|22650.05|22530.05|10
1630560910000|2021-09-02 05:35:10|22650.63|22530.63|22654.89|22534.89|22655.23|22535.23|22650.63|22530.63|10
1630560920000|2021-09-02 05:35:20|22654.18|22534.18|22651.26|22531.26|22654.18|22534.18|22651.26|22531.26|9
1630560930000|2021-09-02 05:35:30|22650.91|22530.91|22648.27|22528.27|22651.05|22531.05|22648.27|22528.27|10
1630560940000|2021-09-02 05:35:40|22648.37|22528.37|22648.24|22528.24|22649.43|22529.43|22648.1|22528.1|10
1630560950000|2021-09-02 05:35:50|22648.14|22528.14|22647.69|22527.69|22648.92|22528.92|22647.45|22527.45|10
1630560960000|2021-09-02 05:36:00|22647.75|22527.75|22648.19|22528.19|22648.37|22528.37|22647.75|22527.75|10
1630560970000|2021-09-02 05:36:10|22648.06|22528.06|22652.39|22532.39|22652.39|22532.39|22648.06|22528.06|10
1630560980000|2021-09-02 05:36:20|22652.18|22532.18|22652.56|22532.56|22653.59|22533.59|22652.18|22532.18|9
1630560990000|2021-09-02 05:36:30|22652.87|22532.87|22658.29|22538.29|22658.29|22538.29|22652.87|22532.87|10
1630561000000|2021-09-02 05:36:40|22658.51|22538.51|22663.1|22543.1|22663.1|22543.1|22658.18|22538.18|9
1630561010000|2021-09-02 05:36:50|22663.55|22543.55|22662.68|22542.68|22664.72|22544.72|22662.68|22542.68|10
1630561020000|2021-09-02 05:37:00|22662.29|22542.29|22664.61|22544.61|22664.61|22544.61|22662.29|22542.29|10
1630561030000|2021-09-02 05:37:10|22664.9|22544.9|22662.56|22542.56|22664.9|22544.9|22662.55|22542.55|10
1630561040000|2021-09-02 05:37:20|22662.41|22542.41|22663.92|22543.92|22664.24|22544.24|22662.23|22542.23|10
1630561050000|2021-09-02 05:37:30|22664.3|22544.3|22664.85|22544.85|22664.85|22544.85|22664.28|22544.28|10
1630561060000|2021-09-02 05:37:40|22664.84|22544.84|22667.64|22547.64|22667.64|22547.64|22664.83|22544.83|9
1630561070000|2021-09-02 05:37:50|22669.26|22549.26|22668.34|22548.34|22670.06|22550.06|22668.34|22548.34|10
1630561080000|2021-09-02 05:38:00|22668.21|22548.21|22671.42|22551.42|22672.61|22552.61|22667.76|22547.76|10
1630561090000|2021-09-02 05:38:10|22671.12|22551.12|22676.39|22556.39|22676.39|22556.39|22670.51|22550.51|10
1630561100000|2021-09-02 05:38:20|22676.04|22556.04|22684.24|22564.24|22684.24|22564.24|22676.04|22556.04|10
1630561110000|2021-09-02 05:38:30|22684.7|22564.7|22689.17|22569.17|22689.55|22569.55|22684.69|22564.69|10
1630561120000|2021-09-02 05:38:40|22689.31|22569.31|22690.85|22570.85|22690.85|22570.85|22688.66|22568.66|10
1630561130000|2021-09-02 05:38:50|22691.23|22571.23|22692.5|22572.5|22692.78|22572.78|22689.67|22569.67|10
1630561140000|2021-09-02 05:39:00|22692.16|22572.16|22690.78|22570.78|22692.69|22572.69|22690.78|22570.78|10
1630561150000|2021-09-02 05:39:10|22690.87|22570.87|22688.89|22568.89|22691.16|22571.16|22688.68|22568.68|10
1630561160000|2021-09-02 05:39:20|22688.5|22568.5|22692.56|22572.56|22692.56|22572.56|22688.5|22568.5|10
1630561170000|2021-09-02 05:39:30|22692.46|22572.46|22692.57|22572.57|22694.13|22574.13|22692.17|22572.17|10
1630561180000|2021-09-02 05:39:40|22692.14|22572.14|22690.99|22570.99|22692.67|22572.67|22689.86|22569.86|10
1630561190000|2021-09-02 05:39:50|22691.65|22571.65|22689.87|22569.87|22691.65|22571.65|22689.26|22569.26|10
1630561200000|2021-09-02 05:40:00|22690.68|22570.68|22690.2|22570.2|22691.22|22571.22|22689.82|22569.82|10
1630561210000|2021-09-02 05:40:10|22690.17|22570.17|22687.18|22567.18|22690.17|22570.17|22687.18|22567.18|10
1630561220000|2021-09-02 05:40:20|22686.71|22566.71|22683.25|22563.25|22686.99|22566.99|22683.1|22563.1|10
1630561230000|2021-09-02 05:40:30|22682.85|22562.85|22681.05|22561.05|22683.12|22563.12|22680.79|22560.79|10
1630561240000|2021-09-02 05:40:40|22679.99|22559.99|22674.4|22554.4|22679.99|22559.99|22674.4|22554.4|10
1630561250000|2021-09-02 05:40:50|22674.08|22554.08|22671.68|22551.68|22674.62|22554.62|22671.68|22551.68|10
1630561260000|2021-09-02 05:41:00|22673.07|22553.07|22669.56|22549.56|22673.07|22553.07|22668.21|22548.21|10
1630561270000|2021-09-02 05:41:10|22669.65|22549.65|22668.48|22548.48|22669.65|22549.65|22668.41|22548.41|10
1630561280000|2021-09-02 05:41:20|22668.45|22548.45|22664.83|22544.83|22668.45|22548.45|22664.83|22544.83|10
1630561290000|2021-09-02 05:41:30|22665.22|22545.22|22667.23|22547.23|22667.78|22547.78|22665.22|22545.22|10
1630561300000|2021-09-02 05:41:40|22667.17|22547.17|22665.45|22545.45|22667.17|22547.17|22665.45|22545.45|10
1630561310000|2021-09-02 05:41:50|22664.02|22544.02|22661.23|22541.23|22664.02|22544.02|22660.92|22540.92|10
1630561320000|2021-09-02 05:42:00|22662.18|22542.18|22668.06|22548.06|22668.45|22548.45|22662.18|22542.18|10
1630561330000|2021-09-02 05:42:10|22667.9|22547.9|22671.35|22551.35|22671.35|22551.35|22667.73|22547.73|10
1630561340000|2021-09-02 05:42:20|22672.02|22552.02|22681.19|22561.19|22681.19|22561.19|22672.02|22552.02|10
1630561350000|2021-09-02 05:42:30|22683.02|22563.02|22678.36|22558.36|22683.32|22563.32|22678.36|22558.36|9
1630561360000|2021-09-02 05:42:40|22678.88|22558.88|22673.03|22553.03|22679.36|22559.36|22673.03|22553.03|10
1630561370000|2021-09-02 05:42:50|22672.41|22552.41|22672.21|22552.21|22674.28|22554.28|22672.05|22552.05|10
1630561380000|2021-09-02 05:43:00|22670.78|22550.78|22674.34|22554.34|22674.34|22554.34|22670.04|22550.04|10
1630561390000|2021-09-02 05:43:10|22674.42|22554.42|22672.7|22552.7|22675.92|22555.92|22672.7|22552.7|10
1630561400000|2021-09-02 05:43:20|22668.59|22548.59|22667.19|22547.19|22668.59|22548.59|22666.48|22546.48|10
1630561410000|2021-09-02 05:43:30|22669.11|22549.11|22666.79|22546.79|22669.13|22549.13|22665.72|22545.72|10
1630561420000|2021-09-02 05:43:40|22666.39|22546.39|22674.08|22554.08|22674.98|22554.98|22666.39|22546.39|10
1630561430000|2021-09-02 05:43:50|22674.31|22554.31|22676.49|22556.49|22676.49|22556.49|22673.68|22553.68|10
1630561440000|2021-09-02 05:44:00|22676.6|22556.6|22668.49|22548.49|22676.6|22556.6|22668.49|22548.49|10
1630561450000|2021-09-02 05:44:10|22668.66|22548.66|22668.74|22548.74|22670.19|22550.19|22668.66|22548.66|9
1630561460000|2021-09-02 05:44:20|22668.01|22548.01|22664.92|22544.92|22668.01|22548.01|22664.78|22544.78|10
1630561470000|2021-09-02 05:44:30|22661.01|22541.01|22656.07|22536.07|22661.01|22541.01|22654.45|22534.45|10
1630561480000|2021-09-02 05:44:40|22656.57|22536.57|22660.87|22540.87|22660.87|22540.87|22656.57|22536.57|10
1630561490000|2021-09-02 05:44:50|22660.27|22540.27|22662.17|22542.17|22662.17|22542.17|22660.27|22540.27|10
1630561500000|2021-09-02 05:45:00|22659.93|22539.93|22663.06|22543.06|22663.37|22543.37|22659.89|22539.89|10
1630561510000|2021-09-02 05:45:10|22662.17|22542.17|22662.43|22542.43|22662.43|22542.43|22661.65|22541.65|10
1630561520000|2021-09-02 05:45:20|22662.51|22542.51|22665.28|22545.28|22665.28|22545.28|22662.51|22542.51|10
1630561530000|2021-09-02 05:45:30|22663.74|22543.74|22662.41|22542.41|22663.74|22543.74|22661.81|22541.81|10
1630561540000|2021-09-02 05:45:40|22662.5|22542.5|22663.11|22543.11|22663.14|22543.14|22662.39|22542.39|9
1630561550000|2021-09-02 05:45:50|22663.21|22543.21|22661.01|22541.01|22663.89|22543.89|22661.01|22541.01|10
1630561560000|2021-09-02 05:46:00|22661.28|22541.28|22661.02|22541.02|22662.57|22542.57|22661.02|22541.02|9
1630561570000|2021-09-02 05:46:10|22661.24|22541.24|22665.41|22545.41|22665.41|22545.41|22661.24|22541.24|9
1630561580000|2021-09-02 05:46:20|22664.79|22544.79|22667.61|22547.61|22667.61|22547.61|22664.37|22544.37|10
1630561590000|2021-09-02 05:46:30|22666.6|22546.6|22668.33|22548.33|22669.62|22549.62|22666.6|22546.6|10
1630561600000|2021-09-02 05:46:40|22668.29|22548.29|22669.13|22549.13|22669.13|22549.13|22666.78|22546.78|9
1630561610000|2021-09-02 05:46:50|22670.01|22550.01|22671.65|22551.65|22671.65|22551.65|22669.87|22549.87|10
1630561620000|2021-09-02 05:47:00|22671.64|22551.64|22670.08|22550.08|22671.64|22551.64|22670.06|22550.06|10
1630561630000|2021-09-02 05:47:10|22668.77|22548.77|22668.18|22548.18|22669.31|22549.31|22668.1|22548.1|10
1630561640000|2021-09-02 05:47:20|22667.46|22547.46|22665.05|22545.05|22667.46|22547.46|22663.97|22543.97|10
1630561650000|2021-09-02 05:47:30|22664.63|22544.63|22664.59|22544.59|22665.59|22545.59|22664.35|22544.35|10
1630561660000|2021-09-02 05:47:40|22664.47|22544.47|22661.91|22541.91|22664.47|22544.47|22661.91|22541.91|10
1630561670000|2021-09-02 05:47:50|22661.9|22541.9|22661.83|22541.83|22663.46|22543.46|22661.45|22541.45|9
1630561680000|2021-09-02 05:48:00|22662.34|22542.34|22663.44|22543.44|22664.38|22544.38|22662.34|22542.34|9
1630561690000|2021-09-02 05:48:10|22663.57|22543.57|22665.02|22545.02|22665.02|22545.02|22662.56|22542.56|10
1630561700000|2021-09-02 05:48:20|22664.82|22544.82|22664.28|22544.28|22664.95|22544.95|22662.28|22542.28|10
1630561710000|2021-09-02 05:48:30|22664.85|22544.85|22672.69|22552.69|22672.69|22552.69|22664.85|22544.85|10
1630561720000|2021-09-02 05:48:40|22672.7|22552.7|22675.51|22555.51|22675.56|22555.56|22672.7|22552.7|10
1630561730000|2021-09-02 05:48:50|22676.41|22556.41|22675.75|22555.75|22676.77|22556.77|22675.56|22555.56|10
1630561740000|2021-09-02 05:49:00|22676.99|22556.99|22678.84|22558.84|22680.1|22560.1|22676.48|22556.48|10
1630561750000|2021-09-02 05:49:10|22678.88|22558.88|22676.6|22556.6|22678.88|22558.88|22676.29|22556.29|8
1630561760000|2021-09-02 05:49:20|22676.52|22556.52|22684.65|22564.65|22684.65|22564.65|22675.14|22555.14|10
1630561770000|2021-09-02 05:49:30|22684.81|22564.81|22687.39|22567.39|22687.43|22567.43|22684.75|22564.75|10
1630561780000|2021-09-02 05:49:40|22687.44|22567.44|22684.49|22564.49|22687.44|22567.44|22684.49|22564.49|10
1630561790000|2021-09-02 05:49:50|22683.47|22563.47|22676.36|22556.36|22683.47|22563.47|22675.32|22555.32|10
1630561800000|2021-09-02 05:50:00|22675.98|22555.98|22673.16|22553.16|22675.98|22555.98|22673.16|22553.16|10
1630561810000|2021-09-02 05:50:10|22671.66|22551.66|22667.26|22547.26|22672.93|22552.93|22667.26|22547.26|10
1630561820000|2021-09-02 05:50:20|22667.09|22547.09|22667.01|22547.01|22667.88|22547.88|22666.83|22546.83|10
1630561830000|2021-09-02 05:50:30|22666.69|22546.69|22668.04|22548.04|22668.94|22548.94|22666.69|22546.69|10
1630561840000|2021-09-02 05:50:40|22668.36|22548.36|22666.66|22546.66|22668.36|22548.36|22666.66|22546.66|9
1630561850000|2021-09-02 05:50:50|22666.77|22546.77|22668.08|22548.08|22668.71|22548.71|22666.47|22546.47|10
1630561860000|2021-09-02 05:51:00|22668.11|22548.11|22669.07|22549.07|22669.43|22549.43|22668.1|22548.1|10
1630561870000|2021-09-02 05:51:10|22668.62|22548.62|22669.87|22549.87|22669.87|22549.87|22667.63|22547.63|10
1630561880000|2021-09-02 05:51:20|22669.52|22549.52|22671.74|22551.74|22672.76|22552.76|22669.52|22549.52|10
1630561890000|2021-09-02 05:51:30|22671.78|22551.78|22674.3|22554.3|22674.59|22554.59|22671.78|22551.78|9
1630561900000|2021-09-02 05:51:40|22674.14|22554.14|22674.59|22554.59|22674.59|22554.59|22674.07|22554.07|10
1630561910000|2021-09-02 05:51:50|22674.66|22554.66|22677.13|22557.13|22677.22|22557.22|22674.66|22554.66|10
1630561920000|2021-09-02 05:52:00|22676.56|22556.56|22679.08|22559.08|22679.08|22559.08|22676.08|22556.08|10
1630561930000|2021-09-02 05:52:10|22679.62|22559.62|22679.48|22559.48|22680.29|22560.29|22679.48|22559.48|10
1630561940000|2021-09-02 05:52:20|22680.43|22560.43|22681.26|22561.26|22681.26|22561.26|22678.76|22558.76|10
1630561950000|2021-09-02 05:52:30|22683.16|22563.16|22682.1|22562.1|22684.07|22564.07|22682.1|22562.1|10
1630561960000|2021-09-02 05:52:40|22682.24|22562.24|22683.09|22563.09|22683.32|22563.32|22682.24|22562.24|10
1630561970000|2021-09-02 05:52:50|22683.27|22563.27|22684.83|22564.83|22684.83|22564.83|22681.79|22561.79|10
1630561980000|2021-09-02 05:53:00|22684.87|22564.87|22688.76|22568.76|22688.76|22568.76|22683.79|22563.79|10
1630561990000|2021-09-02 05:53:10|22686.88|22566.88|22683.13|22563.13|22688.57|22568.57|22683.13|22563.13|10
1630562000000|2021-09-02 05:53:20|22681.32|22561.32|22679.04|22559.04|22681.32|22561.32|22679.04|22559.04|10
1630562010000|2021-09-02 05:53:30|22679.5|22559.5|22678.45|22558.45|22680.35|22560.35|22678.45|22558.45|9
1630562020000|2021-09-02 05:53:40|22680.09|22560.09|22678.04|22558.04|22680.09|22560.09|22678.04|22558.04|10
1630562030000|2021-09-02 05:53:50|22677.39|22557.39|22676.46|22556.46|22677.4|22557.4|22676.46|22556.46|10
1630562040000|2021-09-02 05:54:00|22676.04|22556.04|22675.49|22555.49|22676.15|22556.15|22674.96|22554.96|10
1630562050000|2021-09-02 05:54:10|22677.42|22557.42|22678.29|22558.29|22679.66|22559.66|22677.42|22557.42|9
1630562060000|2021-09-02 05:54:20|22678.33|22558.33|22680.33|22560.33|22680.33|22560.33|22678.29|22558.29|10
1630562070000|2021-09-02 05:54:30|22680.46|22560.46|22681.4|22561.4|22682|22562|22679.18|22559.18|9
1630562080000|2021-09-02 05:54:40|22681.41|22561.41|22681.03|22561.03|22681.75|22561.75|22680.62|22560.62|10
1630562090000|2021-09-02 05:54:50|22680.66|22560.66|22682.4|22562.4|22682.4|22562.4|22680.66|22560.66|10
1630562100000|2021-09-02 05:55:00|22682.42|22562.42|22679.54|22559.54|22682.76|22562.76|22677.75|22557.75|10
1630562110000|2021-09-02 05:55:10|22679.2|22559.2|22675.5|22555.5|22679.2|22559.2|22673.21|22553.21|10
1630562120000|2021-09-02 05:55:20|22676.87|22556.87|22678.22|22558.22|22678.22|22558.22|22676.09|22556.09|10
1630562130000|2021-09-02 05:55:30|22679.46|22559.46|22677.74|22557.74|22679.56|22559.56|22676.81|22556.81|10
1630562140000|2021-09-02 05:55:40|22678.22|22558.22|22676.41|22556.41|22679.32|22559.32|22676.41|22556.41|10
1630562150000|2021-09-02 05:55:50|22676.16|22556.16|22669.97|22549.97|22676.16|22556.16|22669.65|22549.65|10
1630562160000|2021-09-02 05:56:00|22670.26|22550.26|22661.17|22541.17|22670.39|22550.39|22661.17|22541.17|10
1630562170000|2021-09-02 05:56:10|22659.96|22539.96|22658.17|22538.17|22659.96|22539.96|22656.99|22536.99|10
1630562180000|2021-09-02 05:56:20|22658.61|22538.61|22659.75|22539.75|22659.75|22539.75|22655.7|22535.7|10
1630562190000|2021-09-02 05:56:30|22660.14|22540.14|22659.49|22539.49|22661.83|22541.83|22659.49|22539.49|10
1630562200000|2021-09-02 05:56:40|22659.61|22539.61|22658.64|22538.64|22659.76|22539.76|22658.29|22538.29|10
1630562210000|2021-09-02 05:56:50|22658.29|22538.29|22660.67|22540.67|22660.85|22540.85|22658.29|22538.29|10
1630562220000|2021-09-02 05:57:00|22660.78|22540.78|22661.69|22541.69|22662.24|22542.24|22660.78|22540.78|10
1630562230000|2021-09-02 05:57:10|22661.03|22541.03|22657.2|22537.2|22662.75|22542.75|22657.2|22537.2|10
1630562240000|2021-09-02 05:57:20|22656.95|22536.95|22657.27|22537.27|22657.57|22537.57|22655.36|22535.36|10
1630562250000|2021-09-02 05:57:30|22657.33|22537.33|22657.36|22537.36|22657.59|22537.59|22656.72|22536.72|9
1630562260000|2021-09-02 05:57:40|22656.93|22536.93|22655.8|22535.8|22657.65|22537.65|22655.8|22535.8|10
1630562270000|2021-09-02 05:57:50|22655.97|22535.97|22653.13|22533.13|22657.54|22537.54|22652.44|22532.44|10
1630562280000|2021-09-02 05:58:00|22652|22532|22646.59|22526.59|22652|22532|22646.59|22526.59|10
1630562290000|2021-09-02 05:58:10|22645.6|22525.6|22643.47|22523.47|22645.6|22525.6|22642.86|22522.86|10
1630562300000|2021-09-02 05:58:20|22643.59|22523.59|22645.27|22525.27|22645.27|22525.27|22643.55|22523.55|10
1630562310000|2021-09-02 05:58:30|22644.03|22524.03|22644.71|22524.71|22644.71|22524.71|22641.75|22521.75|10
1630562320000|2021-09-02 05:58:40|22645.66|22525.66|22648.55|22528.55|22648.55|22528.55|22645.66|22525.66|10
1630562330000|2021-09-02 05:58:50|22648.51|22528.51|22651.78|22531.78|22651.94|22531.94|22648.51|22528.51|10
1630562340000|2021-09-02 05:59:00|22652.28|22532.28|22652.34|22532.34|22652.62|22532.62|22651.49|22531.49|10
1630562350000|2021-09-02 05:59:10|22651.6|22531.6|22646.42|22526.42|22651.6|22531.6|22646.31|22526.31|10
1630562360000|2021-09-02 05:59:20|22646.15|22526.15|22647.52|22527.52|22647.52|22527.52|22645.61|22525.61|10
1630562370000|2021-09-02 05:59:30|22647.77|22527.77|22645.31|22525.31|22647.77|22527.77|22645.31|22525.31|10
1630562380000|2021-09-02 05:59:40|22644.33|22524.33|22647.01|22527.01|22647.01|22527.01|22644.33|22524.33|10
1630562390000|2021-09-02 05:59:50|22646.98|22526.98|22648.93|22528.93|22648.93|22528.93|22646.98|22526.98|10
1630562400000|2021-09-02 06:00:00|22648.83|22528.83|22644.39|22524.39|22650.03|22530.03|22644.39|22524.39|10
1630562410000|2021-09-02 06:00:10|22644.3|22524.3|22642.16|22522.16|22644.3|22524.3|22641.13|22521.13|10
1630562420000|2021-09-02 06:00:20|22641.62|22521.62|22636.89|22516.89|22642.17|22522.17|22636.89|22516.89|10
1630562430000|2021-09-02 06:00:30|22636.34|22516.34|22634.4|22514.4|22636.34|22516.34|22634.26|22514.26|8
1630562440000|2021-09-02 06:00:40|22633.95|22513.95|22630.69|22510.69|22634.12|22514.12|22630.05|22510.05|10
1630562450000|2021-09-02 06:00:50|22630.9|22510.9|22625.73|22505.73|22630.91|22510.91|22625.73|22505.73|10
1630562460000|2021-09-02 06:01:00|22625.34|22505.34|22623.51|22503.51|22625.34|22505.34|22623.51|22503.51|10
1630562470000|2021-09-02 06:01:10|22622.28|22502.28|22622.48|22502.48|22622.98|22502.98|22622.28|22502.28|10
1630562480000|2021-09-02 06:01:20|22622.5|22502.5|22625.07|22505.07|22625.07|22505.07|22622.5|22502.5|10
1630562490000|2021-09-02 06:01:30|22624.97|22504.97|22624.68|22504.68|22626.11|22506.11|22624.68|22504.68|10
1630562500000|2021-09-02 06:01:40|22625.5|22505.5|22626.61|22506.61|22626.61|22506.61|22625.22|22505.22|10
1630562510000|2021-09-02 06:01:50|22627.92|22507.92|22632.07|22512.07|22632.07|22512.07|22627.92|22507.92|10
1630562520000|2021-09-02 06:02:00|22633.2|22513.2|22636.71|22516.71|22636.71|22516.71|22632.62|22512.62|10
1630562530000|2021-09-02 06:02:10|22637.39|22517.39|22640.78|22520.78|22641.2|22521.2|22637.11|22517.11|10
1630562540000|2021-09-02 06:02:20|22641.29|22521.29|22642.34|22522.34|22642.68|22522.68|22640.23|22520.23|10
1630562550000|2021-09-02 06:02:30|22641.88|22521.88|22638.41|22518.41|22641.88|22521.88|22638.14|22518.14|10
1630562560000|2021-09-02 06:02:40|22637.58|22517.58|22635.18|22515.18|22638.02|22518.02|22635.18|22515.18|10
1630562570000|2021-09-02 06:02:50|22634.45|22514.45|22632.5|22512.5|22635.56|22515.56|22631.75|22511.75|10
1630562580000|2021-09-02 06:03:00|22630.83|22510.83|22627.71|22507.71|22630.83|22510.83|22627.15|22507.15|10
1630562590000|2021-09-02 06:03:10|22627.73|22507.73|22628.46|22508.46|22628.69|22508.69|22627.32|22507.32|10
1630562600000|2021-09-02 06:03:20|22628.23|22508.23|22624.76|22504.76|22628.73|22508.73|22623.69|22503.69|10
1630562610000|2021-09-02 06:03:30|22626.35|22506.35|22629.14|22509.14|22629.96|22509.96|22626.35|22506.35|10
1630562620000|2021-09-02 06:03:40|22628.37|22508.37|22627.91|22507.91|22629.16|22509.16|22627.91|22507.91|10
1630562630000|2021-09-02 06:03:50|22627.64|22507.64|22625.31|22505.31|22628.82|22508.82|22625.31|22505.31|10
1630562640000|2021-09-02 06:04:00|22625.14|22505.14|22625.27|22505.27|22626.48|22506.48|22623.86|22503.86|10
1630562650000|2021-09-02 06:04:10|22624.57|22504.57|22628.8|22508.8|22628.8|22508.8|22624.13|22504.13|10
1630562660000|2021-09-02 06:04:20|22628.57|22508.57|22630|22510|22630.14|22510.14|22627.92|22507.92|10
1630562670000|2021-09-02 06:04:30|22630.13|22510.13|22629.61|22509.61|22630.9|22510.9|22629.61|22509.61|10
1630562680000|2021-09-02 06:04:40|22629.85|22509.85|22636.2|22516.2|22636.2|22516.2|22629.85|22509.85|10
1630562690000|2021-09-02 06:04:50|22635.86|22515.86|22635.32|22515.32|22636.56|22516.56|22635.08|22515.08|10
1630562700000|2021-09-02 06:05:00|22635.1|22515.1|22630.74|22510.74|22635.1|22515.1|22630.74|22510.74|10
1630562710000|2021-09-02 06:05:10|22631.1|22511.1|22634.18|22514.18|22634.18|22514.18|22631.1|22511.1|10
1630562720000|2021-09-02 06:05:20|22635.14|22515.14|22635.68|22515.68|22635.68|22515.68|22634.01|22514.01|10
1630562730000|2021-09-02 06:05:30|22635.65|22515.65|22635.38|22515.38|22636.12|22516.12|22635.02|22515.02|10
1630562740000|2021-09-02 06:05:40|22635.16|22515.16|22638.92|22518.92|22638.92|22518.92|22635.16|22515.16|10
1630562750000|2021-09-02 06:05:50|22638.63|22518.63|22640.29|22520.29|22640.29|22520.29|22638.11|22518.11|10
1630562760000|2021-09-02 06:06:00|22640.74|22520.74|22640.23|22520.23|22641.47|22521.47|22639.62|22519.62|10
1630562770000|2021-09-02 06:06:10|22640.97|22520.97|22642.09|22522.09|22642.44|22522.44|22640.97|22520.97|9
1630562780000|2021-09-02 06:06:20|22641.9|22521.9|22644.76|22524.76|22644.91|22524.91|22641.76|22521.76|9
1630562790000|2021-09-02 06:06:30|22644.77|22524.77|22644.68|22524.68|22646.96|22526.96|22643.61|22523.61|10
1630562800000|2021-09-02 06:06:40|22644.23|22524.23|22644.89|22524.89|22645.02|22525.02|22644.23|22524.23|9
1630562810000|2021-09-02 06:06:50|22644.7|22524.7|22648.58|22528.58|22648.58|22528.58|22644.7|22524.7|10
1630562820000|2021-09-02 06:07:00|22649.24|22529.24|22656.29|22536.29|22656.29|22536.29|22649.24|22529.24|10
1630562830000|2021-09-02 06:07:10|22656.19|22536.19|22659.19|22539.19|22659.19|22539.19|22656.19|22536.19|10
1630562840000|2021-09-02 06:07:20|22659.65|22539.65|22656.93|22536.93|22659.65|22539.65|22656.93|22536.93|10
1630562850000|2021-09-02 06:07:30|22657|22537|22657.93|22537.93|22659.4|22539.4|22657|22537|10
1630562860000|2021-09-02 06:07:40|22659.48|22539.48|22660.49|22540.49|22660.49|22540.49|22657.92|22537.92|10
1630562870000|2021-09-02 06:07:50|22660.47|22540.47|22663.41|22543.41|22663.41|22543.41|22660.47|22540.47|10
1630562880000|2021-09-02 06:08:00|22663.7|22543.7|22665.31|22545.31|22665.31|22545.31|22663.7|22543.7|9
1630562890000|2021-09-02 06:08:10|22666.55|22546.55|22671.02|22551.02|22671.09|22551.09|22666.55|22546.55|10
1630562900000|2021-09-02 06:08:20|22671.28|22551.28|22667.5|22547.5|22671.31|22551.31|22667.5|22547.5|8
1630562910000|2021-09-02 06:08:30|22667.49|22547.49|22667.26|22547.26|22667.49|22547.49|22666.51|22546.51|10
1630562920000|2021-09-02 06:08:40|22667.3|22547.3|22666.55|22546.55|22667.73|22547.73|22666.25|22546.25|9
1630562930000|2021-09-02 06:08:50|22666.06|22546.06|22666.62|22546.62|22666.62|22546.62|22665.99|22545.99|10
1630562940000|2021-09-02 06:09:00|22668.11|22548.11|22670.88|22550.88|22670.88|22550.88|22667.96|22547.96|8
1630562950000|2021-09-02 06:09:10|22669.59|22549.59|22670.53|22550.53|22670.53|22550.53|22669.57|22549.57|9
1630562960000|2021-09-02 06:09:20|22670.26|22550.26|22670.15|22550.15|22671.74|22551.74|22670.15|22550.15|10
1630562970000|2021-09-02 06:09:30|22669.6|22549.6|22672.49|22552.49|22672.49|22552.49|22669.08|22549.08|9
1630562980000|2021-09-02 06:09:40|22672.58|22552.58|22672.91|22552.91|22674.2|22554.2|22672.58|22552.58|10
1630562990000|2021-09-02 06:09:50|22673.19|22553.19|22677.84|22557.84|22677.84|22557.84|22673.19|22553.19|10
1630563000000|2021-09-02 06:10:00|22677.27|22557.27|22679.31|22559.31|22679.31|22559.31|22677.27|22557.27|10
1630563010000|2021-09-02 06:10:10|22679.74|22559.74|22685.39|22565.39|22686.57|22566.57|22679.74|22559.74|10
1630563020000|2021-09-02 06:10:20|22689.07|22569.07|22688.88|22568.88|22690.47|22570.47|22687.74|22567.74|10
1630563030000|2021-09-02 06:10:30|22688.58|22568.58|22689.81|22569.81|22689.81|22569.81|22687.82|22567.82|10
1630563040000|2021-09-02 06:10:40|22689.52|22569.52|22684.72|22564.72|22690.04|22570.04|22684.72|22564.72|10
1630563050000|2021-09-02 06:10:50|22684.78|22564.78|22683.82|22563.82|22684.78|22564.78|22682.39|22562.39|10
1630563060000|2021-09-02 06:11:00|22682.84|22562.84|22682.11|22562.11|22684.52|22564.52|22682.11|22562.11|10
1630563070000|2021-09-02 06:11:10|22681.34|22561.34|22681.74|22561.74|22682.12|22562.12|22681.34|22561.34|10
1630563080000|2021-09-02 06:11:20|22681.62|22561.62|22681.83|22561.83|22682.24|22562.24|22681.31|22561.31|10
1630563090000|2021-09-02 06:11:30|22681.53|22561.53|22680.41|22560.41|22681.91|22561.91|22680.2|22560.2|10
1630563100000|2021-09-02 06:11:40|22679.07|22559.07|22676.62|22556.62|22679.07|22559.07|22676.5|22556.5|9
1630563110000|2021-09-02 06:11:50|22676.54|22556.54|22677.01|22557.01|22677.37|22557.37|22673.71|22553.71|10
1630563120000|2021-09-02 06:12:00|22676.93|22556.93|22679.25|22559.25|22679.25|22559.25|22676.93|22556.93|10
1630563130000|2021-09-02 06:12:10|22680.52|22560.52|22684.26|22564.26|22684.26|22564.26|22680.52|22560.52|10
1630563140000|2021-09-02 06:12:20|22684.55|22564.55|22690.31|22570.31|22690.31|22570.31|22684.55|22564.55|10
1630563150000|2021-09-02 06:12:30|22690.7|22570.7|22692.18|22572.18|22692.4|22572.4|22690.62|22570.62|10
1630563160000|2021-09-02 06:12:40|22691.79|22571.79|22692.43|22572.43|22693.38|22573.38|22691.79|22571.79|10
1630563170000|2021-09-02 06:12:50|22692.7|22572.7|22691.51|22571.51|22693.22|22573.22|22690.49|22570.49|10
1630563180000|2021-09-02 06:13:00|22691.89|22571.89|22690.67|22570.67|22693.51|22573.51|22690.2|22570.2|10
1630563190000|2021-09-02 06:13:10|22690.8|22570.8|22695.5|22575.5|22695.99|22575.99|22690.75|22570.75|10
1630563200000|2021-09-02 06:13:20|22694.9|22574.9|22688.95|22568.95|22694.9|22574.9|22688.95|22568.95|10
1630563210000|2021-09-02 06:13:30|22688.43|22568.43|22687.67|22567.67|22690.46|22570.46|22687.65|22567.65|10
1630563220000|2021-09-02 06:13:40|22687.97|22567.97|22688.19|22568.19|22688.37|22568.37|22686.81|22566.81|10
1630563230000|2021-09-02 06:13:50|22689.54|22569.54|22692.27|22572.27|22693.09|22573.09|22689.21|22569.21|9
1630563240000|2021-09-02 06:14:00|22691.93|22571.93|22694.21|22574.21|22694.35|22574.35|22691.93|22571.93|10
1630563250000|2021-09-02 06:14:10|22694.12|22574.12|22700.3|22580.3|22700.33|22580.33|22692.25|22572.25|10
1630563260000|2021-09-02 06:14:20|22699.8|22579.8|22698.61|22578.61|22700.21|22580.21|22698.61|22578.61|10
1630563270000|2021-09-02 06:14:30|22698.63|22578.63|22695.27|22575.27|22698.63|22578.63|22695.27|22575.27|10
1630563280000|2021-09-02 06:14:40|22694.15|22574.15|22695.02|22575.02|22695.03|22575.03|22693.48|22573.48|10
1630563290000|2021-09-02 06:14:50|22695.04|22575.04|22700.49|22580.49|22700.49|22580.49|22695.04|22575.04|10
1630563300000|2021-09-02 06:15:00|22700.93|22580.93|22706.84|22586.84|22708.27|22588.27|22700.93|22580.93|10
1630563310000|2021-09-02 06:15:10|22707.41|22587.41|22716.13|22596.13|22716.15|22596.15|22707.33|22587.33|10
1630563320000|2021-09-02 06:15:20|22716.26|22596.26|22719.93|22599.93|22719.93|22599.93|22716.26|22596.26|10
1630563330000|2021-09-02 06:15:30|22719.92|22599.92|22718.55|22598.55|22721.13|22601.13|22718.55|22598.55|10
1630563340000|2021-09-02 06:15:40|22718.93|22598.93|22719.08|22599.08|22721.08|22601.08|22717.95|22597.95|10
1630563350000|2021-09-02 06:15:50|22719.46|22599.46|22720.43|22600.43|22720.43|22600.43|22718.27|22598.27|10
1630563360000|2021-09-02 06:16:00|22720.89|22600.89|22724.99|22604.99|22726.35|22606.35|22720.89|22600.89|10
1630563370000|2021-09-02 06:16:10|22723.72|22603.72|22721.66|22601.66|22723.72|22603.72|22721.66|22601.66|10
1630563380000|2021-09-02 06:16:20|22720.47|22600.47|22710.7|22590.7|22720.47|22600.47|22710.7|22590.7|10
1630563390000|2021-09-02 06:16:30|22710.14|22590.14|22708.03|22588.03|22710.14|22590.14|22708.03|22588.03|10
1630563400000|2021-09-02 06:16:40|22706.42|22586.42|22706.37|22586.37|22706.75|22586.75|22705.45|22585.45|10
1630563410000|2021-09-02 06:16:50|22705.89|22585.89|22706.41|22586.41|22708.33|22588.33|22705.89|22585.89|10
1630563420000|2021-09-02 06:17:00|22706.68|22586.68|22706.05|22586.05|22707|22587|22706.05|22586.05|10
1630563430000|2021-09-02 06:17:10|22705.4|22585.4|22707.01|22587.01|22707.17|22587.17|22705.4|22585.4|10
1630563440000|2021-09-02 06:17:20|22706.99|22586.99|22702.04|22582.04|22707.05|22587.05|22702.04|22582.04|10
1630563450000|2021-09-02 06:17:30|22702.91|22582.91|22702.31|22582.31|22703.1|22583.1|22702.17|22582.17|10
1630563460000|2021-09-02 06:17:40|22702.29|22582.29|22702.4|22582.4|22703.4|22583.4|22702.27|22582.27|10
1630563470000|2021-09-02 06:17:50|22702.27|22582.27|22700.84|22580.84|22702.27|22582.27|22700.49|22580.49|10
1630563480000|2021-09-02 06:18:00|22700.87|22580.87|22702.46|22582.46|22702.46|22582.46|22700.87|22580.87|7
1630563490000|2021-09-02 06:18:10|22701.24|22581.24|22702.52|22582.52|22703.23|22583.23|22701.24|22581.24|10
1630563500000|2021-09-02 06:18:20|22701.92|22581.92|22699.17|22579.17|22702.05|22582.05|22699.17|22579.17|9
1630563510000|2021-09-02 06:18:30|22699.06|22579.06|22701.74|22581.74|22702.4|22582.4|22699.06|22579.06|10
1630563520000|2021-09-02 06:18:40|22701.44|22581.44|22700.85|22580.85|22702.47|22582.47|22700.85|22580.85|10
1630563530000|2021-09-02 06:18:50|22700.58|22580.58|22701.33|22581.33|22701.81|22581.81|22700.58|22580.58|10
1630563540000|2021-09-02 06:19:00|22701.31|22581.31|22695.53|22575.53|22701.31|22581.31|22695.53|22575.53|10
1630563550000|2021-09-02 06:19:10|22694.17|22574.17|22692.68|22572.68|22694.17|22574.17|22691.65|22571.65|10
1630563560000|2021-09-02 06:19:20|22692.22|22572.22|22697.71|22577.71|22698.12|22578.12|22692.22|22572.22|10
1630563570000|2021-09-02 06:19:30|22698.53|22578.53|22699.42|22579.42|22699.42|22579.42|22698.53|22578.53|10
1630563580000|2021-09-02 06:19:40|22700.09|22580.09|22700.2|22580.2|22703.06|22583.06|22699.78|22579.78|9
1630563590000|2021-09-02 06:19:50|22699.58|22579.58|22697.35|22577.35|22699.77|22579.77|22697.13|22577.13|10
1630563600000|2021-09-02 06:20:00|22697.47|22577.47|22698.32|22578.32|22698.37|22578.37|22697.32|22577.32|10
1630563610000|2021-09-02 06:20:10|22698.74|22578.74|22700.72|22580.72|22701.26|22581.26|22698.74|22578.74|10
1630563620000|2021-09-02 06:20:20|22700.17|22580.17|22700.34|22580.34|22700.84|22580.84|22700.17|22580.17|9
1630563630000|2021-09-02 06:20:30|22700.4|22580.4|22701.29|22581.29|22701.3|22581.3|22699.66|22579.66|9
1630563640000|2021-09-02 06:20:40|22701.33|22581.33|22695.43|22575.43|22701.33|22581.33|22695.43|22575.43|10
1630563650000|2021-09-02 06:20:50|22693.63|22573.63|22691.79|22571.79|22693.8|22573.8|22691.79|22571.79|9
1630563660000|2021-09-02 06:21:00|22690.93|22570.93|22691.3|22571.3|22691.3|22571.3|22689.91|22569.91|10
1630563670000|2021-09-02 06:21:10|22693.72|22573.72|22694.27|22574.27|22695.35|22575.35|22693.31|22573.31|10
1630563680000|2021-09-02 06:21:20|22695.29|22575.29|22698.52|22578.52|22699.02|22579.02|22695.29|22575.29|10
1630563690000|2021-09-02 06:21:30|22699.27|22579.27|22701.1|22581.1|22701.16|22581.16|22698.16|22578.16|10
1630563700000|2021-09-02 06:21:40|22701.48|22581.48|22700.26|22580.26|22701.95|22581.95|22699.96|22579.96|10
1630563710000|2021-09-02 06:21:50|22700.13|22580.13|22699.92|22579.92|22701.4|22581.4|22699.24|22579.24|10
1630563720000|2021-09-02 06:22:00|22699.39|22579.39|22694.39|22574.39|22699.39|22579.39|22693.35|22573.35|10
1630563730000|2021-09-02 06:22:10|22695.61|22575.61|22693.1|22573.1|22695.76|22575.76|22692.28|22572.28|10
1630563740000|2021-09-02 06:22:20|22693.02|22573.02|22693.1|22573.1|22693.33|22573.33|22691.57|22571.57|10
1630563750000|2021-09-02 06:22:30|22690.11|22570.11|22687.15|22567.15|22690.11|22570.11|22687.15|22567.15|10
1630563760000|2021-09-02 06:22:40|22687.35|22567.35|22684.58|22564.58|22688.59|22568.59|22684.58|22564.58|10
1630563770000|2021-09-02 06:22:50|22684.23|22564.23|22684.6|22564.6|22685.15|22565.15|22684|22564|10
1630563780000|2021-09-02 06:23:00|22683.69|22563.69|22684.03|22564.03|22684.29|22564.29|22683.24|22563.24|10
1630563790000|2021-09-02 06:23:10|22684.17|22564.17|22690.16|22570.16|22690.16|22570.16|22684.17|22564.17|10
1630563800000|2021-09-02 06:23:20|22688.71|22568.71|22686.73|22566.73|22689.09|22569.09|22686.73|22566.73|10
1630563810000|2021-09-02 06:23:30|22686.97|22566.97|22692.64|22572.64|22693.44|22573.44|22686.97|22566.97|10
1630563820000|2021-09-02 06:23:40|22692.86|22572.86|22690.75|22570.75|22692.86|22572.86|22690.75|22570.75|9
1630563830000|2021-09-02 06:23:50|22689.68|22569.68|22692.11|22572.11|22692.44|22572.44|22689.6|22569.6|10
1630563840000|2021-09-02 06:24:00|22692.18|22572.18|22693.44|22573.44|22693.89|22573.89|22691.65|22571.65|10
1630563850000|2021-09-02 06:24:10|22693.24|22573.24|22689.54|22569.54|22693.79|22573.79|22689.54|22569.54|10
1630563860000|2021-09-02 06:24:20|22688.86|22568.86|22692.11|22572.11|22692.21|22572.21|22687.44|22567.44|10
1630563870000|2021-09-02 06:24:30|22692.32|22572.32|22695|22575|22695.57|22575.57|22692.32|22572.32|10
1630563880000|2021-09-02 06:24:40|22694.87|22574.87|22700.42|22580.42|22700.42|22580.42|22694.87|22574.87|10
1630563890000|2021-09-02 06:24:50|22700.43|22580.43|22707.88|22587.88|22707.88|22587.88|22700.38|22580.38|10
1630563900000|2021-09-02 06:25:00|22708.51|22588.51|22711.41|22591.41|22711.41|22591.41|22708.35|22588.35|10
1630563910000|2021-09-02 06:25:10|22712.13|22592.13|22711.58|22591.58|22712.96|22592.96|22710.46|22590.46|10
1630563920000|2021-09-02 06:25:20|22712.19|22592.19|22717.72|22597.72|22717.72|22597.72|22712.19|22592.19|10
1630563930000|2021-09-02 06:25:30|22718.08|22598.08|22717.15|22597.15|22718.43|22598.43|22717.04|22597.04|9
1630563940000|2021-09-02 06:25:40|22715.9|22595.9|22718.72|22598.72|22718.82|22598.82|22715.18|22595.18|10
1630563950000|2021-09-02 06:25:50|22718.9|22598.9|22714.22|22594.22|22718.96|22598.96|22714.22|22594.22|10
1630563960000|2021-09-02 06:26:00|22712.58|22592.58|22708.94|22588.94|22712.58|22592.58|22708.94|22588.94|10
1630563970000|2021-09-02 06:26:10|22707.97|22587.97|22709.67|22589.67|22709.67|22589.67|22703.91|22583.91|10
1630563980000|2021-09-02 06:26:20|22709.17|22589.17|22709.5|22589.5|22710.95|22590.95|22709.17|22589.17|9
1630563990000|2021-09-02 06:26:30|22712.63|22592.63|22711.86|22591.86|22714.1|22594.1|22711.86|22591.86|10
1630564000000|2021-09-02 06:26:40|22711.94|22591.94|22712.36|22592.36|22713.85|22593.85|22711.94|22591.94|10
1630564010000|2021-09-02 06:26:50|22713.69|22593.69|22713.89|22593.89|22713.89|22593.89|22712.52|22592.52|10
1630564020000|2021-09-02 06:27:00|22713.99|22593.99|22713.75|22593.75|22715.54|22595.54|22713.75|22593.75|10
1630564030000|2021-09-02 06:27:10|22713.97|22593.97|22713.28|22593.28|22713.97|22593.97|22711.52|22591.52|8
1630564040000|2021-09-02 06:27:20|22712.7|22592.7|22708.65|22588.65|22712.7|22592.7|22708.65|22588.65|10
1630564050000|2021-09-02 06:27:30|22708.91|22588.91|22705.16|22585.16|22709.4|22589.4|22705.16|22585.16|10
1630564060000|2021-09-02 06:27:40|22704.87|22584.87|22706|22586|22707.07|22587.07|22704.87|22584.87|9
1630564070000|2021-09-02 06:27:50|22705.93|22585.93|22707.68|22587.68|22707.86|22587.86|22705.93|22585.93|9
1630564080000|2021-09-02 06:28:00|22707.79|22587.79|22708.04|22588.04|22708.04|22588.04|22707.58|22587.58|8
1630564090000|2021-09-02 06:28:10|22707.43|22587.43|22708.83|22588.83|22709.31|22589.31|22707.43|22587.43|7
1630564100000|2021-09-02 06:28:20|22708.53|22588.53|22709.88|22589.88|22710.26|22590.26|22707.51|22587.51|10
1630564110000|2021-09-02 06:28:30|22709.89|22589.89|22708.57|22588.57|22711.14|22591.14|22708.57|22588.57|10
1630564120000|2021-09-02 06:28:40|22708.71|22588.71|22708.65|22588.65|22710.03|22590.03|22707.94|22587.94|10
1630564130000|2021-09-02 06:28:50|22709.18|22589.18|22713.03|22593.03|22713.03|22593.03|22709.18|22589.18|10
1630564140000|2021-09-02 06:29:00|22712.61|22592.61|22717.13|22597.13|22717.13|22597.13|22712.61|22592.61|10
1630564150000|2021-09-02 06:29:10|22717.94|22597.94|22716.03|22596.03|22718.65|22598.65|22716.03|22596.03|10
1630564160000|2021-09-02 06:29:20|22715.67|22595.67|22710.84|22590.84|22715.96|22595.96|22710.84|22590.84|9
1630564170000|2021-09-02 06:29:30|22711.16|22591.16|22710.21|22590.21|22711.16|22591.16|22709.25|22589.25|10
1630564180000|2021-09-02 06:29:40|22710.77|22590.77|22711.01|22591.01|22711.04|22591.04|22709.23|22589.23|10
1630564190000|2021-09-02 06:29:50|22710.19|22590.19|22711.37|22591.37|22711.79|22591.79|22710.19|22590.19|9
1630564200000|2021-09-02 06:30:00|22709.79|22589.79|22709.53|22589.53|22710.59|22590.59|22709.1|22589.1|10
1630564210000|2021-09-02 06:30:10|22709.82|22589.82|22709.54|22589.54|22709.9|22589.9|22709.26|22589.26|9
1630564220000|2021-09-02 06:30:20|22710|22590|22712.57|22592.57|22712.57|22592.57|22710|22590|10
1630564230000|2021-09-02 06:30:30|22712.15|22592.15|22710.07|22590.07|22712.41|22592.41|22710.07|22590.07|9
1630564240000|2021-09-02 06:30:40|22710.29|22590.29|22709.49|22589.49|22710.29|22590.29|22709.4|22589.4|10
1630564250000|2021-09-02 06:30:50|22709.22|22589.22|22710.48|22590.48|22711.28|22591.28|22709.22|22589.22|10
1630564260000|2021-09-02 06:31:00|22709.97|22589.97|22712.73|22592.73|22712.73|22592.73|22709.64|22589.64|9
1630564270000|2021-09-02 06:31:10|22712.27|22592.27|22709.73|22589.73|22712.29|22592.29|22709.73|22589.73|9
1630564280000|2021-09-02 06:31:20|22708.89|22588.89|22707.52|22587.52|22709.26|22589.26|22707.33|22587.33|10
1630564290000|2021-09-02 06:31:30|22709.09|22589.09|22708.43|22588.43|22710.62|22590.62|22708.43|22588.43|10
1630564300000|2021-09-02 06:31:40|22707.17|22587.17|22707.59|22587.59|22707.59|22587.59|22705.79|22585.79|10
1630564310000|2021-09-02 06:31:50|22707.69|22587.69|22702.66|22582.66|22707.69|22587.69|22701.77|22581.77|10
1630564320000|2021-09-02 06:32:00|22702.18|22582.18|22700.3|22580.3|22702.24|22582.24|22700.3|22580.3|10
1630564330000|2021-09-02 06:32:10|22697.25|22577.25|22693.62|22573.62|22697.25|22577.25|22693.2|22573.2|10
1630564340000|2021-09-02 06:32:20|22690.39|22570.39|22687|22567|22690.42|22570.42|22687|22567|10
1630564350000|2021-09-02 06:32:30|22686.06|22566.06|22680.3|22560.3|22686.06|22566.06|22680.3|22560.3|10
1630564360000|2021-09-02 06:32:40|22680.94|22560.94|22681.43|22561.43|22682.36|22562.36|22679.83|22559.83|10
1630564370000|2021-09-02 06:32:50|22681.39|22561.39|22680.53|22560.53|22682.4|22562.4|22680.46|22560.46|10
1630564380000|2021-09-02 06:33:00|22680.04|22560.04|22677.93|22557.93|22680.2|22560.2|22677.18|22557.18|10
1630564390000|2021-09-02 06:33:10|22678.69|22558.69|22689.3|22569.3|22692.14|22572.14|22678.69|22558.69|10
1630564400000|2021-09-02 06:33:20|22689.18|22569.18|22696.63|22576.63|22696.63|22576.63|22689.18|22569.18|9
1630564410000|2021-09-02 06:33:30|22696.37|22576.37|22700|22580|22700.45|22580.45|22696.29|22576.29|9
1630564420000|2021-09-02 06:33:40|22702.13|22582.13|22701.89|22581.89|22704.68|22584.68|22701.89|22581.89|10
1630564430000|2021-09-02 06:33:50|22703.91|22583.91|22707.03|22587.03|22707.03|22587.03|22703.34|22583.34|10
1630564440000|2021-09-02 06:34:00|22706.7|22586.7|22705.56|22585.56|22706.85|22586.85|22704.74|22584.74|10
1630564450000|2021-09-02 06:34:10|22706.22|22586.22|22706.34|22586.34|22709.82|22589.82|22706.22|22586.22|9
1630564460000|2021-09-02 06:34:20|22705.58|22585.58|22706.61|22586.61|22706.82|22586.82|22705.58|22585.58|10
1630564470000|2021-09-02 06:34:30|22708.62|22588.62|22710.17|22590.17|22710.17|22590.17|22706.89|22586.89|10
1630564480000|2021-09-02 06:34:40|22708.74|22588.74|22709.75|22589.75|22709.83|22589.83|22708.74|22588.74|9
1630564490000|2021-09-02 06:34:50|22710.51|22590.51|22712.82|22592.82|22712.92|22592.92|22710.51|22590.51|10
1630564500000|2021-09-02 06:35:00|22713.5|22593.5|22717.89|22597.89|22717.89|22597.89|22713.5|22593.5|10
1630564510000|2021-09-02 06:35:10|22717.92|22597.92|22716.98|22596.98|22718.15|22598.15|22716.6|22596.6|9
1630564520000|2021-09-02 06:35:20|22717.05|22597.05|22713.81|22593.81|22717.05|22597.05|22713.75|22593.75|10
1630564530000|2021-09-02 06:35:30|22713.91|22593.91|22715.38|22595.38|22716.03|22596.03|22713.91|22593.91|10
1630564540000|2021-09-02 06:35:40|22715.33|22595.33|22714.83|22594.83|22716.21|22596.21|22714.68|22594.68|10
1630564550000|2021-09-02 06:35:50|22714.56|22594.56|22711.35|22591.35|22714.71|22594.71|22710.31|22590.31|10
1630564560000|2021-09-02 06:36:00|22710.94|22590.94|22710.76|22590.76|22711.75|22591.75|22710.62|22590.62|10
1630564570000|2021-09-02 06:36:10|22709.1|22589.1|22709.23|22589.23|22709.58|22589.58|22707.14|22587.14|10
1630564580000|2021-09-02 06:36:20|22709.75|22589.75|22708.26|22588.26|22709.75|22589.75|22708.26|22588.26|9
1630564590000|2021-09-02 06:36:30|22707.74|22587.74|22705.82|22585.82|22708.16|22588.16|22705.82|22585.82|10
1630564600000|2021-09-02 06:36:40|22705.47|22585.47|22702.58|22582.58|22705.94|22585.94|22702.58|22582.58|10
1630564610000|2021-09-02 06:36:50|22701.94|22581.94|22697.55|22577.55|22702.96|22582.96|22697.55|22577.55|10
1630564620000|2021-09-02 06:37:00|22696.32|22576.32|22690.75|22570.75|22696.32|22576.32|22690.75|22570.75|10
1630564630000|2021-09-02 06:37:10|22690.03|22570.03|22685.41|22565.41|22690.03|22570.03|22685.41|22565.41|10
1630564640000|2021-09-02 06:37:20|22684.96|22564.96|22681.24|22561.24|22685.31|22565.31|22681.24|22561.24|9
1630564650000|2021-09-02 06:37:30|22681.05|22561.05|22681.97|22561.97|22682.53|22562.53|22681.05|22561.05|10
1630564660000|2021-09-02 06:37:40|22682.44|22562.44|22686.26|22566.26|22686.45|22566.45|22682.44|22562.44|10
1630564670000|2021-09-02 06:37:50|22686.51|22566.51|22689.19|22569.19|22689.19|22569.19|22684.76|22564.76|10
1630564680000|2021-09-02 06:38:00|22689.49|22569.49|22689.42|22569.42|22690.92|22570.92|22689.42|22569.42|10
1630564690000|2021-09-02 06:38:10|22689.88|22569.88|22689.85|22569.85|22690.44|22570.44|22689.23|22569.23|10
1630564700000|2021-09-02 06:38:20|22689.97|22569.97|22688.63|22568.63|22689.97|22569.97|22686.87|22566.87|10
1630564710000|2021-09-02 06:38:30|22689.48|22569.48|22688.59|22568.59|22690.31|22570.31|22688.59|22568.59|10
1630564720000|2021-09-02 06:38:40|22688.69|22568.69|22687.55|22567.55|22688.69|22568.69|22687.55|22567.55|9
1630564730000|2021-09-02 06:38:50|22688.23|22568.23|22686.41|22566.41|22688.3|22568.3|22686.33|22566.33|10
1630564740000|2021-09-02 06:39:00|22686.53|22566.53|22685.87|22565.87|22686.65|22566.65|22685.47|22565.47|9
1630564750000|2021-09-02 06:39:10|22685.85|22565.85|22685.58|22565.58|22685.97|22565.97|22685.57|22565.57|10
1630564760000|2021-09-02 06:39:20|22685.28|22565.28|22686.17|22566.17|22686.24|22566.24|22683.7|22563.7|10
1630564770000|2021-09-02 06:39:30|22686.16|22566.16|22687.5|22567.5|22687.8|22567.8|22686.16|22566.16|10
1630564780000|2021-09-02 06:39:40|22687.45|22567.45|22686.8|22566.8|22687.45|22567.45|22686.47|22566.47|9
1630564790000|2021-09-02 06:39:50|22686.37|22566.37|22683.85|22563.85|22686.58|22566.58|22683.8|22563.8|9
1630564800000|2021-09-02 06:40:00|22683.77|22563.77|22684.71|22564.71|22684.97|22564.97|22683.15|22563.15|10
1630564810000|2021-09-02 06:40:10|22683.51|22563.51|22685.69|22565.69|22686.76|22566.76|22683.35|22563.35|10
1630564820000|2021-09-02 06:40:20|22685.07|22565.07|22685.27|22565.27|22685.77|22565.77|22684.42|22564.42|9
1630564830000|2021-09-02 06:40:30|22685.61|22565.61|22687.1|22567.1|22687.1|22567.1|22685.01|22565.01|10
1630564840000|2021-09-02 06:40:40|22687.27|22567.27|22689.34|22569.34|22689.34|22569.34|22686.48|22566.48|9
1630564850000|2021-09-02 06:40:50|22689.86|22569.86|22688.79|22568.79|22690.4|22570.4|22687.98|22567.98|10
1630564860000|2021-09-02 06:41:00|22688.09|22568.09|22686.93|22566.93|22688.09|22568.09|22686.23|22566.23|10
1630564870000|2021-09-02 06:41:10|22688.21|22568.21|22689.95|22569.95|22690.48|22570.48|22687.67|22567.67|9
1630564880000|2021-09-02 06:41:20|22690.14|22570.14|22691.54|22571.54|22692.01|22572.01|22690.14|22570.14|10
1630564890000|2021-09-02 06:41:30|22691.91|22571.91|22695.05|22575.05|22695.05|22575.05|22691.91|22571.91|10
1630564900000|2021-09-02 06:41:40|22693.93|22573.93|22696.45|22576.45|22696.45|22576.45|22693.93|22573.93|10
1630564910000|2021-09-02 06:41:50|22695.34|22575.34|22697.56|22577.56|22697.56|22577.56|22695.34|22575.34|10
1630564920000|2021-09-02 06:42:00|22697.69|22577.69|22694.6|22574.6|22697.98|22577.98|22694.6|22574.6|10
1630564930000|2021-09-02 06:42:10|22696.29|22576.29|22695.69|22575.69|22699.49|22579.49|22694.13|22574.13|10
1630564940000|2021-09-02 06:42:20|22695.73|22575.73|22694.52|22574.52|22695.73|22575.73|22692.98|22572.98|10
1630564950000|2021-09-02 06:42:30|22694.29|22574.29|22691.93|22571.93|22694.29|22574.29|22691.93|22571.93|10
1630564960000|2021-09-02 06:42:40|22691.07|22571.07|22689.94|22569.94|22691.21|22571.21|22689.78|22569.78|10
1630564970000|2021-09-02 06:42:50|22689.3|22569.3|22688.54|22568.54|22690.09|22570.09|22687.4|22567.4|10
1630564980000|2021-09-02 06:43:00|22688.27|22568.27|22687.31|22567.31|22689.84|22569.84|22687.31|22567.31|10
1630564990000|2021-09-02 06:43:10|22686.4|22566.4|22687.16|22567.16|22687.8|22567.8|22686.4|22566.4|10
1630565000000|2021-09-02 06:43:20|22686.97|22566.97|22684.29|22564.29|22687.62|22567.62|22684.03|22564.03|10
1630565010000|2021-09-02 06:43:30|22684.24|22564.24|22684.05|22564.05|22684.47|22564.47|22683.79|22563.79|10
1630565020000|2021-09-02 06:43:40|22684.31|22564.31|22685.33|22565.33|22686.22|22566.22|22684.3|22564.3|10
1630565030000|2021-09-02 06:43:50|22685.35|22565.35|22683.29|22563.29|22685.91|22565.91|22683.29|22563.29|10
1630565040000|2021-09-02 06:44:00|22683.24|22563.24|22681.33|22561.33|22683.7|22563.7|22681.28|22561.28|10
1630565050000|2021-09-02 06:44:10|22680.07|22560.07|22676.33|22556.33|22680.07|22560.07|22676.33|22556.33|10
1630565060000|2021-09-02 06:44:20|22676.23|22556.23|22675.26|22555.26|22677.1|22557.1|22675.26|22555.26|10
1630565070000|2021-09-02 06:44:30|22675.17|22555.17|22678.81|22558.81|22679.15|22559.15|22675.17|22555.17|10
1630565080000|2021-09-02 06:44:40|22677.96|22557.96|22678.86|22558.86|22680.06|22560.06|22677.96|22557.96|10
1630565090000|2021-09-02 06:44:50|22678.41|22558.41|22679.52|22559.52|22680.06|22560.06|22678.08|22558.08|10
1630565100000|2021-09-02 06:45:00|22679.33|22559.33|22683.84|22563.84|22683.84|22563.84|22679.33|22559.33|10
1630565110000|2021-09-02 06:45:10|22682.8|22562.8|22682.78|22562.78|22684.07|22564.07|22682.11|22562.11|10
1630565120000|2021-09-02 06:45:20|22682.58|22562.58|22678.34|22558.34|22682.93|22562.93|22678.34|22558.34|9
1630565130000|2021-09-02 06:45:30|22678.1|22558.1|22673.84|22553.84|22678.1|22558.1|22673.84|22553.84|10
1630565140000|2021-09-02 06:45:40|22673.86|22553.86|22669.86|22549.86|22673.86|22553.86|22669.86|22549.86|10
1630565150000|2021-09-02 06:45:50|22670.09|22550.09|22667.67|22547.67|22670.77|22550.77|22667.67|22547.67|10
1630565160000|2021-09-02 06:46:00|22667.13|22547.13|22665.15|22545.15|22667.13|22547.13|22665.15|22545.15|10
1630565170000|2021-09-02 06:46:10|22665.32|22545.32|22665.06|22545.06|22666.26|22546.26|22664.82|22544.82|10
1630565180000|2021-09-02 06:46:20|22664.93|22544.93|22659.29|22539.29|22664.93|22544.93|22659.29|22539.29|10
1630565190000|2021-09-02 06:46:30|22659.04|22539.04|22659.92|22539.92|22662.16|22542.16|22659.04|22539.04|10
1630565200000|2021-09-02 06:46:40|22659.62|22539.62|22659.05|22539.05|22659.62|22539.62|22658.98|22538.98|10
1630565210000|2021-09-02 06:46:50|22659.18|22539.18|22652.58|22532.58|22659.18|22539.18|22652.58|22532.58|10
1630565220000|2021-09-02 06:47:00|22652.22|22532.22|22655.22|22535.22|22655.34|22535.34|22652.14|22532.14|10
1630565230000|2021-09-02 06:47:10|22655.29|22535.29|22652.65|22532.65|22657.04|22537.04|22652.65|22532.65|10
1630565240000|2021-09-02 06:47:20|22652.35|22532.35|22657.16|22537.16|22657.16|22537.16|22652.35|22532.35|10
1630565250000|2021-09-02 06:47:30|22657.7|22537.7|22659.56|22539.56|22659.96|22539.96|22657.7|22537.7|10
1630565260000|2021-09-02 06:47:40|22658.82|22538.82|22652.62|22532.62|22658.82|22538.82|22652.62|22532.62|10
1630565270000|2021-09-02 06:47:50|22651.7|22531.7|22648.71|22528.71|22651.91|22531.91|22648.53|22528.53|10
1630565280000|2021-09-02 06:48:00|22647.7|22527.7|22648.13|22528.13|22649.42|22529.42|22647.7|22527.7|10
1630565290000|2021-09-02 06:48:10|22648.6|22528.6|22649.11|22529.11|22650.14|22530.14|22648.6|22528.6|10
1630565300000|2021-09-02 06:48:20|22649.36|22529.36|22647.53|22527.53|22649.36|22529.36|22647.53|22527.53|10
1630565310000|2021-09-02 06:48:30|22649.26|22529.26|22655.3|22535.3|22655.3|22535.3|22649.26|22529.26|10
1630565320000|2021-09-02 06:48:40|22655.61|22535.61|22653.65|22533.65|22656.23|22536.23|22653.17|22533.17|10
1630565330000|2021-09-02 06:48:50|22653.39|22533.39|22656.94|22536.94|22658.35|22538.35|22653.39|22533.39|10
1630565340000|2021-09-02 06:49:00|22657.13|22537.13|22657.48|22537.48|22658.57|22538.57|22657.13|22537.13|10
1630565350000|2021-09-02 06:49:10|22658.39|22538.39|22657.1|22537.1|22660.34|22540.34|22657.1|22537.1|10
1630565360000|2021-09-02 06:49:20|22656.83|22536.83|22648.69|22528.69|22656.83|22536.83|22647.92|22527.92|10
1630565370000|2021-09-02 06:49:30|22647.74|22527.74|22647.77|22527.77|22648.71|22528.71|22647.74|22527.74|9
1630565380000|2021-09-02 06:49:40|22647.83|22527.83|22647.94|22527.94|22648.14|22528.14|22644.09|22524.09|9
1630565390000|2021-09-02 06:49:50|22648.38|22528.38|22648.14|22528.14|22649.75|22529.75|22647.64|22527.64|10
1630565400000|2021-09-02 06:50:00|22647.76|22527.76|22660.97|22540.97|22660.97|22540.97|22647.76|22527.76|10
1630565410000|2021-09-02 06:50:10|22660.7|22540.7|22672.68|22552.68|22672.68|22552.68|22660.7|22540.7|10
1630565420000|2021-09-02 06:50:20|22672.85|22552.85|22675.02|22555.02|22676.31|22556.31|22672.85|22552.85|9
1630565430000|2021-09-02 06:50:30|22674.9|22554.9|22670.83|22550.83|22675.62|22555.62|22670.83|22550.83|10
1630565440000|2021-09-02 06:50:40|22670.62|22550.62|22669.77|22549.77|22671.5|22551.5|22668.01|22548.01|10
1630565450000|2021-09-02 06:50:50|22669.84|22549.84|22670.02|22550.02|22672.3|22552.3|22669.4|22549.4|10
1630565460000|2021-09-02 06:51:00|22669.32|22549.32|22673.09|22553.09|22673.09|22553.09|22669.32|22549.32|10
1630565470000|2021-09-02 06:51:10|22672.58|22552.58|22672.66|22552.66|22672.66|22552.66|22670.82|22550.82|10
1630565480000|2021-09-02 06:51:20|22672.23|22552.23|22671.17|22551.17|22673.47|22553.47|22670.82|22550.82|10
1630565490000|2021-09-02 06:51:30|22672.08|22552.08|22675.2|22555.2|22675.2|22555.2|22671.93|22551.93|10
1630565500000|2021-09-02 06:51:40|22675.49|22555.49|22681.58|22561.58|22681.82|22561.82|22675.46|22555.46|10
1630565510000|2021-09-02 06:51:50|22682.82|22562.82|22680.9|22560.9|22683|22563|22680.66|22560.66|10
1630565520000|2021-09-02 06:52:00|22683.31|22563.31|22669.26|22549.26|22683.31|22563.31|22669.26|22549.26|10
1630565530000|2021-09-02 06:52:10|22668.58|22548.58|22666.5|22546.5|22669.4|22549.4|22666.5|22546.5|10
1630565540000|2021-09-02 06:52:20|22667.05|22547.05|22669.11|22549.11|22669.52|22549.52|22666.82|22546.82|9
1630565550000|2021-09-02 06:52:30|22669.51|22549.51|22666.74|22546.74|22669.51|22549.51|22666.5|22546.5|10
1630565560000|2021-09-02 06:52:40|22666.6|22546.6|22668.32|22548.32|22668.32|22548.32|22665.23|22545.23|10
1630565570000|2021-09-02 06:52:50|22668.84|22548.84|22670.57|22550.57|22670.57|22550.57|22668.84|22548.84|10
1630565580000|2021-09-02 06:53:00|22670.52|22550.52|22653.55|22533.55|22670.52|22550.52|22653.55|22533.55|10
1630565590000|2021-09-02 06:53:10|22652.14|22532.14|22646.72|22526.72|22652.14|22532.14|22646.72|22526.72|10
1630565600000|2021-09-02 06:53:20|22645.4|22525.4|22640.81|22520.81|22645.4|22525.4|22639.93|22519.93|10
1630565610000|2021-09-02 06:53:30|22640.33|22520.33|22639.36|22519.36|22641|22521|22638.61|22518.61|10
1630565620000|2021-09-02 06:53:40|22639.89|22519.89|22641.43|22521.43|22641.43|22521.43|22639.24|22519.24|10
1630565630000|2021-09-02 06:53:50|22641.1|22521.1|22636.06|22516.06|22641.1|22521.1|22635.56|22515.56|10
1630565640000|2021-09-02 06:54:00|22635.86|22515.86|22642.95|22522.95|22642.95|22522.95|22635.54|22515.54|10
1630565650000|2021-09-02 06:54:10|22644.56|22524.56|22638.95|22518.95|22644.56|22524.56|22638.95|22518.95|10
1630565660000|2021-09-02 06:54:20|22637.54|22517.54|22629.85|22509.85|22637.54|22517.54|22629.85|22509.85|10
1630565670000|2021-09-02 06:54:30|22631.16|22511.16|22628.06|22508.06|22631.16|22511.16|22627.36|22507.36|10
1630565680000|2021-09-02 06:54:40|22627.9|22507.9|22627.88|22507.88|22628.67|22508.67|22627.88|22507.88|9
1630565690000|2021-09-02 06:54:50|22626.43|22506.43|22622|22502|22626.43|22506.43|22620.69|22500.69|10
1630565700000|2021-09-02 06:55:00|22621.71|22501.71|22626.05|22506.05|22626.05|22506.05|22621.55|22501.55|10
1630565710000|2021-09-02 06:55:10|22627.63|22507.63|22637.49|22517.49|22637.49|22517.49|22627.63|22507.63|10
1630565720000|2021-09-02 06:55:20|22637.93|22517.93|22637.91|22517.91|22639.99|22519.99|22637.35|22517.35|10
1630565730000|2021-09-02 06:55:30|22638.35|22518.35|22641.39|22521.39|22641.39|22521.39|22638.31|22518.31|10
1630565740000|2021-09-02 06:55:40|22642.73|22522.73|22647.85|22527.85|22647.9|22527.9|22642.29|22522.29|10
1630565750000|2021-09-02 06:55:50|22649.04|22529.04|22659.2|22539.2|22659.2|22539.2|22649.04|22529.04|10
1630565760000|2021-09-02 06:56:00|22660.38|22540.38|22661.07|22541.07|22663.17|22543.17|22660.38|22540.38|10
1630565770000|2021-09-02 06:56:10|22661.87|22541.87|22666.34|22546.34|22666.34|22546.34|22661.87|22541.87|10
1630565780000|2021-09-02 06:56:20|22666.94|22546.94|22675.06|22555.06|22675.06|22555.06|22666.94|22546.94|10
1630565790000|2021-09-02 06:56:30|22675.95|22555.95|22682.67|22562.67|22682.72|22562.72|22675.95|22555.95|10
1630565800000|2021-09-02 06:56:40|22682.24|22562.24|22685.5|22565.5|22685.5|22565.5|22681.87|22561.87|10
1630565810000|2021-09-02 06:56:50|22688.85|22568.85|22692.89|22572.89|22692.89|22572.89|22688.85|22568.85|10
1630565820000|2021-09-02 06:57:00|22693.34|22573.34|22697.23|22577.23|22697.23|22577.23|22693.34|22573.34|10
1630565830000|2021-09-02 06:57:10|22697.26|22577.26|22697.96|22577.96|22698.21|22578.21|22696.94|22576.94|10
1630565840000|2021-09-02 06:57:20|22699.14|22579.14|22693.8|22573.8|22699.77|22579.77|22693.51|22573.51|10
1630565850000|2021-09-02 06:57:30|22692.65|22572.65|22689.76|22569.76|22692.65|22572.65|22689.26|22569.26|10
1630565860000|2021-09-02 06:57:40|22689.86|22569.86|22697.06|22577.06|22697.06|22577.06|22689.71|22569.71|10
1630565870000|2021-09-02 06:57:50|22697.19|22577.19|22712.41|22592.41|22712.41|22592.41|22697.19|22577.19|10
1630565880000|2021-09-02 06:58:00|22712.14|22592.14|22730.79|22610.79|22730.79|22610.79|22712.14|22592.14|10
1630565890000|2021-09-02 06:58:10|22731.73|22611.73|22739.81|22619.81|22740.59|22620.59|22731.58|22611.58|10
1630565900000|2021-09-02 06:58:20|22740.01|22620.01|22738.61|22618.61|22740.26|22620.26|22736.68|22616.68|10
1630565910000|2021-09-02 06:58:30|22738.29|22618.29|22731.41|22611.41|22738.29|22618.29|22730.59|22610.59|10
1630565920000|2021-09-02 06:58:40|22732.46|22612.46|22728.47|22608.47|22732.46|22612.46|22727.92|22607.92|10
1630565930000|2021-09-02 06:58:50|22728.43|22608.43|22724.2|22604.2|22728.43|22608.43|22724.2|22604.2|10
1630565940000|2021-09-02 06:59:00|22724.17|22604.17|22719.83|22599.83|22724.17|22604.17|22719.83|22599.83|10
1630565950000|2021-09-02 06:59:10|22719.98|22599.98|22728.36|22608.36|22728.36|22608.36|22719.98|22599.98|10
1630565960000|2021-09-02 06:59:20|22728.21|22608.21|22728.98|22608.98|22728.98|22608.98|22727.73|22607.73|10
1630565970000|2021-09-02 06:59:30|22729.52|22609.52|22735|22615|22735.63|22615.63|22729.52|22609.52|10
1630565980000|2021-09-02 06:59:40|22735.88|22615.88|22739.7|22619.7|22739.7|22619.7|22735.44|22615.44|10
1630565990000|2021-09-02 06:59:50|22739.45|22619.45|22737.2|22617.2|22739.51|22619.51|22737.2|22617.2|10
1630566000000|2021-09-02 07:00:00|22739.14|22619.14|22738.3|22618.3|22740|22620|22738.3|22618.3|10
1630566010000|2021-09-02 07:00:10|22737.66|22617.66|22737.42|22617.42|22738.71|22618.71|22737.06|22617.06|10
1630566020000|2021-09-02 07:00:20|22737.01|22617.01|22727.63|22607.63|22737.01|22617.01|22727.63|22607.63|10
1630566030000|2021-09-02 07:00:30|22726.72|22606.72|22727.25|22607.25|22728.26|22608.26|22726.72|22606.72|10
1630566040000|2021-09-02 07:00:40|22726.82|22606.82|22724.55|22604.55|22726.82|22606.82|22724.55|22604.55|10
1630566050000|2021-09-02 07:00:50|22723.97|22603.97|22725|22605|22725|22605|22723.46|22603.46|9
1630566060000|2021-09-02 07:01:00|22725.72|22605.72|22727|22607|22728.42|22608.42|22725.72|22605.72|10
1630566070000|2021-09-02 07:01:10|22726.16|22606.16|22725.82|22605.82|22726.16|22606.16|22725.32|22605.32|9
1630566080000|2021-09-02 07:01:20|22725.94|22605.94|22727.35|22607.35|22727.35|22607.35|22723.86|22603.86|10
1630566090000|2021-09-02 07:01:30|22727.33|22607.33|22727.74|22607.74|22728.49|22608.49|22727.14|22607.14|10
1630566100000|2021-09-02 07:01:40|22726.7|22606.7|22732.86|22612.86|22733.03|22613.03|22726.7|22606.7|10
1630566110000|2021-09-02 07:01:50|22732.83|22612.83|22733.3|22613.3|22734.3|22614.3|22732.33|22612.33|10
1630566120000|2021-09-02 07:02:00|22733.2|22613.2|22736.4|22616.4|22736.4|22616.4|22732.65|22612.65|10
1630566130000|2021-09-02 07:02:10|22737.87|22617.87|22745|22625|22745|22625|22737.19|22617.19|10
1630566140000|2021-09-02 07:02:20|22745.82|22625.82|22747.41|22627.41|22749.33|22629.33|22745.82|22625.82|10
1630566150000|2021-09-02 07:02:30|22747.14|22627.14|22741.53|22621.53|22747.14|22627.14|22741.53|22621.53|10
1630566160000|2021-09-02 07:02:40|22741.04|22621.04|22737.81|22617.81|22741.9|22621.9|22737.81|22617.81|10
1630566170000|2021-09-02 07:02:50|22737.69|22617.69|22745.99|22625.99|22745.99|22625.99|22737.69|22617.69|10
1630566180000|2021-09-02 07:03:00|22745.28|22625.28|22756.32|22636.32|22756.32|22636.32|22745.28|22625.28|10
1630566190000|2021-09-02 07:03:10|22756.21|22636.21|22763.48|22643.48|22764.02|22644.02|22755.63|22635.63|10
1630566200000|2021-09-02 07:03:20|22764|22644|22759.71|22639.71|22764|22644|22759.46|22639.46|9
1630566210000|2021-09-02 07:03:30|22760.77|22640.77|22764.63|22644.63|22764.63|22644.63|22759.87|22639.87|10
1630566220000|2021-09-02 07:03:40|22764.78|22644.78|22768.41|22648.41|22771.16|22651.16|22764.34|22644.34|10
1630566230000|2021-09-02 07:03:50|22768.8|22648.8|22768.24|22648.24|22768.8|22648.8|22767.31|22647.31|9
1630566240000|2021-09-02 07:04:00|22768.77|22648.77|22773.24|22653.24|22773.24|22653.24|22768.77|22648.77|10
1630566250000|2021-09-02 07:04:10|22773.37|22653.37|22775.97|22655.97|22775.97|22655.97|22773.21|22653.21|10
1630566260000|2021-09-02 07:04:20|22777.12|22657.12|22783.82|22663.82|22783.82|22663.82|22777.12|22657.12|10
1630566270000|2021-09-02 07:04:30|22783.98|22663.98|22794.79|22674.79|22794.79|22674.79|22783.98|22663.98|10
1630566280000|2021-09-02 07:04:40|22796.55|22676.55|22792.08|22672.08|22797.55|22677.55|22792.02|22672.02|9
1630566290000|2021-09-02 07:04:50|22789.11|22669.11|22793.11|22673.11|22793.11|22673.11|22788.07|22668.07|10
1630566300000|2021-09-02 07:05:00|22793.58|22673.58|22796.58|22676.58|22797.04|22677.04|22793.58|22673.58|10
1630566310000|2021-09-02 07:05:10|22797.84|22677.84|22803.54|22683.54|22803.54|22683.54|22797.84|22677.84|10
1630566320000|2021-09-02 07:05:20|22803.64|22683.64|22803.41|22683.41|22804.11|22684.11|22802.25|22682.25|10
1630566330000|2021-09-02 07:05:30|22801.83|22681.83|22804.04|22684.04|22804.04|22684.04|22801.83|22681.83|10
1630566340000|2021-09-02 07:05:40|22803.91|22683.91|22805.17|22685.17|22805.17|22685.17|22803.91|22683.91|8
1630566350000|2021-09-02 07:05:50|22805.14|22685.14|22805.72|22685.72|22806.19|22686.19|22805.14|22685.14|10
1630566360000|2021-09-02 07:06:00|22805.66|22685.66|22802.39|22682.39|22805.8|22685.8|22802.39|22682.39|10
1630566370000|2021-09-02 07:06:10|22801.34|22681.34|22806.89|22686.89|22806.89|22686.89|22801.02|22681.02|10
1630566380000|2021-09-02 07:06:20|22806.9|22686.9|22809.22|22689.22|22810.02|22690.02|22806.24|22686.24|10
1630566390000|2021-09-02 07:06:30|22809.97|22689.97|22815.06|22695.06|22816.48|22696.48|22809.97|22689.97|10
1630566400000|2021-09-02 07:06:40|22815.26|22695.26|22819.7|22699.7|22820.32|22700.32|22815.26|22695.26|9
1630566410000|2021-09-02 07:06:50|22819.81|22699.81|22822.33|22702.33|22822.35|22702.35|22819.57|22699.57|10
1630566420000|2021-09-02 07:07:00|22822.52|22702.52|22821.46|22701.46|22823.01|22703.01|22821.27|22701.27|10
1630566430000|2021-09-02 07:07:10|22820.28|22700.28|22814|22694|22820.28|22700.28|22813.67|22693.67|10
1630566440000|2021-09-02 07:07:20|22813|22693|22809.24|22689.24|22813|22693|22809.24|22689.24|10
1630566450000|2021-09-02 07:07:30|22810.81|22690.81|22813.22|22693.22|22813.22|22693.22|22810.81|22690.81|10
1630566460000|2021-09-02 07:07:40|22813.6|22693.6|22811.67|22691.67|22813.6|22693.6|22810|22690|10
1630566470000|2021-09-02 07:07:50|22810.64|22690.64|22806.66|22686.66|22810.64|22690.64|22805.86|22685.86|10
1630566480000|2021-09-02 07:08:00|22806.13|22686.13|22799.02|22679.02|22806.13|22686.13|22799.02|22679.02|10
1630566490000|2021-09-02 07:08:10|22798.88|22678.88|22803.89|22683.89|22805.53|22685.53|22798.88|22678.88|10
1630566500000|2021-09-02 07:08:20|22804.92|22684.92|22803.29|22683.29|22805.32|22685.32|22803.29|22683.29|10
1630566510000|2021-09-02 07:08:30|22803.48|22683.48|22804.46|22684.46|22804.46|22684.46|22801.78|22681.78|10
1630566520000|2021-09-02 07:08:40|22804.3|22684.3|22810.66|22690.66|22810.66|22690.66|22804.3|22684.3|10
1630566530000|2021-09-02 07:08:50|22810.56|22690.56|22808.31|22688.31|22810.81|22690.81|22808.31|22688.31|10
1630566540000|2021-09-02 07:09:00|22808.34|22688.34|22813.17|22693.17|22813.17|22693.17|22808.34|22688.34|10
1630566550000|2021-09-02 07:09:10|22813.27|22693.27|22816.21|22696.21|22816.21|22696.21|22813.03|22693.03|10
1630566560000|2021-09-02 07:09:20|22815.89|22695.89|22820|22700|22820|22700|22815.89|22695.89|9
1630566570000|2021-09-02 07:09:30|22819.85|22699.85|22820.34|22700.34|22822|22702|22819.85|22699.85|9
1630566580000|2021-09-02 07:09:40|22821.45|22701.45|22821.86|22701.86|22823.32|22703.32|22821.45|22701.45|10
1630566590000|2021-09-02 07:09:50|22821.62|22701.62|22816.03|22696.03|22821.62|22701.62|22816.03|22696.03|10
1630566600000|2021-09-02 07:10:00|22815.95|22695.95|22814.07|22694.07|22815.95|22695.95|22813.78|22693.78|10
1630566610000|2021-09-02 07:10:10|22814.49|22694.49|22818.78|22698.78|22819.23|22699.23|22813.84|22693.84|10
1630566620000|2021-09-02 07:10:20|22818.98|22698.98|22820.72|22700.72|22822.26|22702.26|22818.98|22698.98|10
1630566630000|2021-09-02 07:10:30|22820.85|22700.85|22821.86|22701.86|22822.69|22702.69|22820.85|22700.85|10
1630566640000|2021-09-02 07:10:40|22821.67|22701.67|22819.88|22699.88|22821.67|22701.67|22819.57|22699.57|10
1630566650000|2021-09-02 07:10:50|22819.75|22699.75|22818.67|22698.67|22820.53|22700.53|22818.67|22698.67|10
1630566660000|2021-09-02 07:11:00|22818|22698|22819.56|22699.56|22819.56|22699.56|22817.38|22697.38|10
1630566670000|2021-09-02 07:11:10|22819.31|22699.31|22820.71|22700.71|22820.71|22700.71|22819.21|22699.21|10
1630566680000|2021-09-02 07:11:20|22820.65|22700.65|22813.05|22693.05|22820.98|22700.98|22813.05|22693.05|10
1630566690000|2021-09-02 07:11:30|22812.4|22692.4|22809.89|22689.89|22813.11|22693.11|22809.72|22689.72|10
1630566700000|2021-09-02 07:11:40|22808.57|22688.57|22812.77|22692.77|22813.59|22693.59|22808.57|22688.57|10
1630566710000|2021-09-02 07:11:50|22812.96|22692.96|22811.09|22691.09|22812.96|22692.96|22809.8|22689.8|10
1630566720000|2021-09-02 07:12:00|22811|22691|22808.17|22688.17|22811|22691|22806.72|22686.72|10
1630566730000|2021-09-02 07:12:10|22807.07|22687.07|22801.17|22681.17|22807.07|22687.07|22799.22|22679.22|10
1630566740000|2021-09-02 07:12:20|22801.4|22681.4|22795.85|22675.85|22801.57|22681.57|22795.32|22675.32|10
1630566750000|2021-09-02 07:12:30|22795.73|22675.73|22797.46|22677.46|22799.19|22679.19|22795.6|22675.6|10
1630566760000|2021-09-02 07:12:40|22796.28|22676.28|22796.92|22676.92|22797.28|22677.28|22796.28|22676.28|10
1630566770000|2021-09-02 07:12:50|22797.31|22677.31|22797.78|22677.78|22799.13|22679.13|22797.16|22677.16|10
1630566780000|2021-09-02 07:13:00|22797.77|22677.77|22797.31|22677.31|22798.84|22678.84|22796.77|22676.77|10
1630566790000|2021-09-02 07:13:10|22800.65|22680.65|22800.48|22680.48|22801.26|22681.26|22800.09|22680.09|9
1630566800000|2021-09-02 07:13:20|22800.03|22680.03|22797.98|22677.98|22800.03|22680.03|22797.52|22677.52|10
1630566810000|2021-09-02 07:13:30|22796.86|22676.86|22797.31|22677.31|22797.31|22677.31|22795.97|22675.97|10
1630566820000|2021-09-02 07:13:40|22797.61|22677.61|22797.44|22677.44|22798.48|22678.48|22796.18|22676.18|10
1630566830000|2021-09-02 07:13:50|22797.01|22677.01|22798.07|22678.07|22798.59|22678.59|22797.01|22677.01|9
1630566840000|2021-09-02 07:14:00|22797.62|22677.62|22800.13|22680.13|22800.6|22680.6|22796.7|22676.7|10
1630566850000|2021-09-02 07:14:10|22798.74|22678.74|22796.46|22676.46|22799.57|22679.57|22796.46|22676.46|10
1630566860000|2021-09-02 07:14:20|22796.54|22676.54|22796.12|22676.12|22796.93|22676.93|22795.78|22675.78|10
1630566870000|2021-09-02 07:14:30|22796.11|22676.11|22795.48|22675.48|22798.23|22678.23|22795.48|22675.48|9
1630566880000|2021-09-02 07:14:40|22795.91|22675.91|22798.26|22678.26|22798.26|22678.26|22795.46|22675.46|9
1630566890000|2021-09-02 07:14:50|22797.69|22677.69|22797.99|22677.99|22798.24|22678.24|22796.39|22676.39|10
1630566900000|2021-09-02 07:15:00|22796.92|22676.92|22801.04|22681.04|22801.04|22681.04|22796.9|22676.9|10
1630566910000|2021-09-02 07:15:10|22802.39|22682.39|22802.4|22682.4|22803.02|22683.02|22800.56|22680.56|10
1630566920000|2021-09-02 07:15:20|22801.9|22681.9|22798.63|22678.63|22801.9|22681.9|22798.63|22678.63|10
1630566930000|2021-09-02 07:15:30|22798.9|22678.9|22795.6|22675.6|22798.9|22678.9|22795.6|22675.6|10
1630566940000|2021-09-02 07:15:40|22793.82|22673.82|22789.84|22669.84|22794.13|22674.13|22789.84|22669.84|10
1630566950000|2021-09-02 07:15:50|22788.63|22668.63|22773.88|22653.88|22788.63|22668.63|22773.88|22653.88|10
1630566960000|2021-09-02 07:16:00|22773.15|22653.15|22768.72|22648.72|22773.62|22653.62|22768.69|22648.69|10
1630566970000|2021-09-02 07:16:10|22768.98|22648.98|22767.21|22647.21|22768.98|22648.98|22765.69|22645.69|10
1630566980000|2021-09-02 07:16:20|22767.17|22647.17|22762.17|22642.17|22767.17|22647.17|22762.17|22642.17|9
1630566990000|2021-09-02 07:16:30|22760.13|22640.13|22765.13|22645.13|22765.13|22645.13|22760.13|22640.13|10
1630567000000|2021-09-02 07:16:40|22766.98|22646.98|22770.69|22650.69|22773.08|22653.08|22766.98|22646.98|10
1630567010000|2021-09-02 07:16:50|22770.64|22650.64|22769.59|22649.59|22770.64|22650.64|22768.52|22648.52|10
1630567020000|2021-09-02 07:17:00|22769.36|22649.36|22772.16|22652.16|22774.26|22654.26|22768.99|22648.99|10
1630567030000|2021-09-02 07:17:10|22772.34|22652.34|22774.34|22654.34|22774.47|22654.47|22772.34|22652.34|10
1630567040000|2021-09-02 07:17:20|22774.49|22654.49|22772.22|22652.22|22774.49|22654.49|22772.13|22652.13|10
1630567050000|2021-09-02 07:17:30|22772.04|22652.04|22771.53|22651.53|22774.25|22654.25|22771.53|22651.53|10
1630567060000|2021-09-02 07:17:40|22771.38|22651.38|22769.62|22649.62|22771.38|22651.38|22768.64|22648.64|10
1630567070000|2021-09-02 07:17:50|22769.23|22649.23|22769.49|22649.49|22769.49|22649.49|22768.71|22648.71|10
1630567080000|2021-09-02 07:18:00|22770.11|22650.11|22767.12|22647.12|22770.11|22650.11|22766.24|22646.24|10
1630567090000|2021-09-02 07:18:10|22766.26|22646.26|22766.14|22646.14|22767.24|22647.24|22764.87|22644.87|10
1630567100000|2021-09-02 07:18:20|22766.1|22646.1|22767.51|22647.51|22767.66|22647.66|22765.36|22645.36|10
1630567110000|2021-09-02 07:18:30|22767.17|22647.17|22765.51|22645.51|22767.64|22647.64|22765.48|22645.48|10
1630567120000|2021-09-02 07:18:40|22765.16|22645.16|22762.64|22642.64|22765.16|22645.16|22762.64|22642.64|10
1630567130000|2021-09-02 07:18:50|22763.25|22643.25|22760.36|22640.36|22763.25|22643.25|22760.36|22640.36|9
1630567140000|2021-09-02 07:19:00|22759.82|22639.82|22764.14|22644.14|22764.14|22644.14|22758.87|22638.87|10
1630567150000|2021-09-02 07:19:10|22764.22|22644.22|22764.94|22644.94|22764.94|22644.94|22764.22|22644.22|10
1630567160000|2021-09-02 07:19:20|22765.05|22645.05|22762.92|22642.92|22765.05|22645.05|22762.92|22642.92|9
1630567170000|2021-09-02 07:19:30|22762.59|22642.59|22760.87|22640.87|22763.22|22643.22|22760.36|22640.36|10
1630567180000|2021-09-02 07:19:40|22759.08|22639.08|22756.81|22636.81|22759.08|22639.08|22756.81|22636.81|10
1630567190000|2021-09-02 07:19:50|22756.92|22636.92|22756.02|22636.02|22757.01|22637.01|22755.89|22635.89|10
1630567200000|2021-09-02 07:20:00|22755.61|22635.61|22756.8|22636.8|22757.37|22637.37|22755.22|22635.22|10
1630567210000|2021-09-02 07:20:10|22757.2|22637.2|22756.32|22636.32|22758.56|22638.56|22755.73|22635.73|10
1630567220000|2021-09-02 07:20:20|22756.79|22636.79|22757.1|22637.1|22757.1|22637.1|22754.84|22634.84|10
1630567230000|2021-09-02 07:20:30|22756.71|22636.71|22758.38|22638.38|22758.49|22638.49|22755.8|22635.8|10
1630567240000|2021-09-02 07:20:40|22757.7|22637.7|22761.59|22641.59|22761.69|22641.69|22757.7|22637.7|10
1630567250000|2021-09-02 07:20:50|22761.58|22641.58|22762.4|22642.4|22762.4|22642.4|22761|22641|9
1630567260000|2021-09-02 07:21:00|22762.32|22642.32|22762.11|22642.11|22762.42|22642.42|22761.94|22641.94|10
1630567270000|2021-09-02 07:21:10|22761.98|22641.98|22764.85|22644.85|22764.85|22644.85|22761.98|22641.98|10
1630567280000|2021-09-02 07:21:20|22764.88|22644.88|22763.92|22643.92|22765.71|22645.71|22763.92|22643.92|9
1630567290000|2021-09-02 07:21:30|22763.77|22643.77|22763.58|22643.58|22763.79|22643.79|22762.93|22642.93|8
1630567300000|2021-09-02 07:21:40|22763.68|22643.68|22763.56|22643.56|22765|22645|22763.38|22643.38|8
1630567310000|2021-09-02 07:21:50|22763.63|22643.63|22760.25|22640.25|22763.63|22643.63|22760.25|22640.25|10
1630567320000|2021-09-02 07:22:00|22760.01|22640.01|22760.27|22640.27|22761.45|22641.45|22759.81|22639.81|10
1630567330000|2021-09-02 07:22:10|22760.51|22640.51|22761.9|22641.9|22761.9|22641.9|22760.14|22640.14|10
1630567340000|2021-09-02 07:22:20|22761.5|22641.5|22758.48|22638.48|22761.5|22641.5|22758.48|22638.48|10
1630567350000|2021-09-02 07:22:30|22758.44|22638.44|22759.24|22639.24|22759.5|22639.5|22757.94|22637.94|10
1630567360000|2021-09-02 07:22:40|22758.73|22638.73|22754.11|22634.11|22758.73|22638.73|22754.11|22634.11|10
1630567370000|2021-09-02 07:22:50|22749.93|22629.93|22744.79|22624.79|22749.93|22629.93|22744.32|22624.32|10
1630567380000|2021-09-02 07:23:00|22744.39|22624.39|22745.27|22625.27|22745.27|22625.27|22743.38|22623.38|10
1630567390000|2021-09-02 07:23:10|22745.29|22625.29|22741.89|22621.89|22745.29|22625.29|22741.89|22621.89|10
1630567400000|2021-09-02 07:23:20|22741.84|22621.84|22742.89|22622.89|22743.01|22623.01|22741.65|22621.65|10
1630567410000|2021-09-02 07:23:30|22742.49|22622.49|22741.68|22621.68|22742.49|22622.49|22740.47|22620.47|10
1630567420000|2021-09-02 07:23:40|22741.53|22621.53|22738.61|22618.61|22741.53|22621.53|22736.63|22616.63|10
1630567430000|2021-09-02 07:23:50|22737.72|22617.72|22741.57|22621.57|22741.57|22621.57|22737.72|22617.72|10
1630567440000|2021-09-02 07:24:00|22742.76|22622.76|22744.19|22624.19|22745.88|22625.88|22742.76|22622.76|10
1630567450000|2021-09-02 07:24:10|22744.12|22624.12|22744.83|22624.83|22746.04|22626.04|22744.1|22624.1|10
1630567460000|2021-09-02 07:24:20|22745.73|22625.73|22748.41|22628.41|22748.41|22628.41|22745.63|22625.63|10
1630567470000|2021-09-02 07:24:30|22748.25|22628.25|22750.26|22630.26|22750.43|22630.43|22748.2|22628.2|10
1630567480000|2021-09-02 07:24:40|22749.9|22629.9|22750.87|22630.87|22751.68|22631.68|22749.9|22629.9|10
1630567490000|2021-09-02 07:24:50|22750.58|22630.58|22752.5|22632.5|22752.5|22632.5|22749.66|22629.66|10
1630567500000|2021-09-02 07:25:00|22752.49|22632.49|22757.14|22637.14|22757.14|22637.14|22750.85|22630.85|10
1630567510000|2021-09-02 07:25:10|22757.97|22637.97|22757.21|22637.21|22759.21|22639.21|22757.03|22637.03|10
1630567520000|2021-09-02 07:25:20|22757.19|22637.19|22755.08|22635.08|22757.19|22637.19|22754.77|22634.77|10
1630567530000|2021-09-02 07:25:30|22755.25|22635.25|22754.96|22634.96|22756.5|22636.5|22754.44|22634.44|10
1630567540000|2021-09-02 07:25:40|22755.46|22635.46|22757.8|22637.8|22757.8|22637.8|22754.97|22634.97|10
1630567550000|2021-09-02 07:25:50|22757.57|22637.57|22760.58|22640.58|22760.58|22640.58|22757.07|22637.07|10
1630567560000|2021-09-02 07:26:00|22761.28|22641.28|22766.41|22646.41|22766.41|22646.41|22761.28|22641.28|10
1630567570000|2021-09-02 07:26:10|22766.73|22646.73|22763.06|22643.06|22766.73|22646.73|22763.06|22643.06|10
1630567580000|2021-09-02 07:26:20|22764.24|22644.24|22765.34|22645.34|22766.25|22646.25|22763.98|22643.98|10
1630567590000|2021-09-02 07:26:30|22764.94|22644.94|22764.99|22644.99|22766.37|22646.37|22763.67|22643.67|10
1630567600000|2021-09-02 07:26:40|22764.8|22644.8|22765.76|22645.76|22765.76|22645.76|22764.12|22644.12|10
1630567610000|2021-09-02 07:26:50|22765.71|22645.71|22766.79|22646.79|22766.79|22646.79|22765.71|22645.71|10
1630567620000|2021-09-02 07:27:00|22767.18|22647.18|22765.76|22645.76|22767.56|22647.56|22764.8|22644.8|10
1630567630000|2021-09-02 07:27:10|22767.83|22647.83|22767.59|22647.59|22768.84|22648.84|22767.2|22647.2|10
1630567640000|2021-09-02 07:27:20|22768.6|22648.6|22767.92|22647.92|22768.6|22648.6|22766.71|22646.71|10
1630567650000|2021-09-02 07:27:30|22767.91|22647.91|22768.37|22648.37|22768.67|22648.67|22767.51|22647.51|9
1630567660000|2021-09-02 07:27:40|22768.15|22648.15|22770.05|22650.05|22770.05|22650.05|22767.94|22647.94|10
1630567670000|2021-09-02 07:27:50|22769.89|22649.89|22766.67|22646.67|22769.89|22649.89|22766.67|22646.67|10
1630567680000|2021-09-02 07:28:00|22767.02|22647.02|22768.6|22648.6|22768.6|22648.6|22765.55|22645.55|10
1630567690000|2021-09-02 07:28:10|22769.36|22649.36|22771.39|22651.39|22771.7|22651.7|22769.36|22649.36|10
1630567700000|2021-09-02 07:28:20|22771.44|22651.44|22775.04|22655.04|22775.38|22655.38|22769.94|22649.94|10
1630567710000|2021-09-02 07:28:30|22774.85|22654.85|22774.64|22654.64|22777.63|22657.63|22774.64|22654.64|10
1630567720000|2021-09-02 07:28:40|22775.07|22655.07|22777.11|22657.11|22778.25|22658.25|22775.07|22655.07|10
1630567730000|2021-09-02 07:28:50|22777.36|22657.36|22778.74|22658.74|22778.74|22658.74|22777.12|22657.12|10
1630567740000|2021-09-02 07:29:00|22777.88|22657.88|22762.63|22642.63|22778.2|22658.2|22762.63|22642.63|10
1630567750000|2021-09-02 07:29:10|22760.65|22640.65|22747.95|22627.95|22760.65|22640.65|22747.95|22627.95|10
1630567760000|2021-09-02 07:29:20|22747.85|22627.85|22744.55|22624.55|22747.85|22627.85|22743.72|22623.72|10
1630567770000|2021-09-02 07:29:30|22745.18|22625.18|22743.36|22623.36|22745.7|22625.7|22743.36|22623.36|10
1630567780000|2021-09-02 07:29:40|22744.11|22624.11|22744.12|22624.12|22744.53|22624.53|22743.51|22623.51|9
1630567790000|2021-09-02 07:29:50|22744.17|22624.17|22742.52|22622.52|22744.17|22624.17|22741.27|22621.27|10
1630567800000|2021-09-02 07:30:00|22741.8|22621.8|22746.41|22626.41|22746.99|22626.99|22741.8|22621.8|10
1630567810000|2021-09-02 07:30:10|22746.89|22626.89|22745.6|22625.6|22747.92|22627.92|22745.6|22625.6|10
1630567820000|2021-09-02 07:30:20|22743.66|22623.66|22739.12|22619.12|22743.66|22623.66|22738.43|22618.43|10
1630567830000|2021-09-02 07:30:30|22738.96|22618.96|22733.86|22613.86|22738.96|22618.96|22733.86|22613.86|10
1630567840000|2021-09-02 07:30:40|22731.37|22611.37|22725.69|22605.69|22731.37|22611.37|22724.29|22604.29|10
1630567850000|2021-09-02 07:30:50|22724.39|22604.39|22724.49|22604.49|22724.75|22604.75|22722.94|22602.94|10
1630567860000|2021-09-02 07:31:00|22724.64|22604.64|22726.66|22606.66|22727.99|22607.99|22722.39|22602.39|10
1630567870000|2021-09-02 07:31:10|22727.87|22607.87|22731.79|22611.79|22731.79|22611.79|22725.88|22605.88|9
1630567880000|2021-09-02 07:31:20|22730.11|22610.11|22732.86|22612.86|22732.86|22612.86|22730.11|22610.11|10
1630567890000|2021-09-02 07:31:30|22732.93|22612.93|22728.81|22608.81|22733.35|22613.35|22728.81|22608.81|10
1630567900000|2021-09-02 07:31:40|22728.2|22608.2|22722.74|22602.74|22728.28|22608.28|22722.74|22602.74|10
1630567910000|2021-09-02 07:31:50|22722.22|22602.22|22727.96|22607.96|22727.96|22607.96|22722.22|22602.22|10
1630567920000|2021-09-02 07:32:00|22727.93|22607.93|22738.11|22618.11|22738.11|22618.11|22727.93|22607.93|9
1630567930000|2021-09-02 07:32:10|22739.83|22619.83|22741.23|22621.23|22741.68|22621.68|22739.83|22619.83|10
1630567940000|2021-09-02 07:32:20|22740.79|22620.79|22738.79|22618.79|22741.82|22621.82|22738.36|22618.36|10
1630567950000|2021-09-02 07:32:30|22738.43|22618.43|22732.89|22612.89|22738.43|22618.43|22731.95|22611.95|10
1630567960000|2021-09-02 07:32:40|22732.51|22612.51|22729.17|22609.17|22732.51|22612.51|22729.17|22609.17|10
1630567970000|2021-09-02 07:32:50|22727.31|22607.31|22722.8|22602.8|22727.31|22607.31|22722.52|22602.52|10
1630567980000|2021-09-02 07:33:00|22723.6|22603.6|22719.56|22599.56|22724.21|22604.21|22719.56|22599.56|10
1630567990000|2021-09-02 07:33:10|22719.59|22599.59|22720.44|22600.44|22721.23|22601.23|22719.59|22599.59|10
1630568000000|2021-09-02 07:33:20|22720.4|22600.4|22721.32|22601.32|22721.39|22601.39|22720.1|22600.1|10
1630568010000|2021-09-02 07:33:30|22721.02|22601.02|22720.86|22600.86|22721.52|22601.52|22720.25|22600.25|10
1630568020000|2021-09-02 07:33:40|22720.61|22600.61|22720.75|22600.75|22720.82|22600.82|22719.9|22599.9|10
1630568030000|2021-09-02 07:33:50|22720.66|22600.66|22717.56|22597.56|22720.66|22600.66|22717.47|22597.47|10
1630568040000|2021-09-02 07:34:00|22717.18|22597.18|22716.94|22596.94|22717.59|22597.59|22716.66|22596.66|10
1630568050000|2021-09-02 07:34:10|22717.02|22597.02|22715.77|22595.77|22717.15|22597.15|22715.63|22595.63|9
1630568060000|2021-09-02 07:34:20|22714.36|22594.36|22714.91|22594.91|22715.22|22595.22|22714.36|22594.36|9
1630568070000|2021-09-02 07:34:30|22714.76|22594.76|22714.91|22594.91|22715.48|22595.48|22714.33|22594.33|10
1630568080000|2021-09-02 07:34:40|22714.64|22594.64|22716.74|22596.74|22716.74|22596.74|22713.92|22593.92|10
1630568090000|2021-09-02 07:34:50|22716.75|22596.75|22715.6|22595.6|22717|22597|22715.6|22595.6|10
1630568100000|2021-09-02 07:35:00|22715.62|22595.62|22715.23|22595.23|22716.07|22596.07|22715.23|22595.23|10
1630568110000|2021-09-02 07:35:10|22715.26|22595.26|22713.38|22593.38|22715.26|22595.26|22713.38|22593.38|10
1630568120000|2021-09-02 07:35:20|22714.83|22594.83|22710.48|22590.48|22714.83|22594.83|22710.48|22590.48|10
1630568130000|2021-09-02 07:35:30|22710.81|22590.81|22712.97|22592.97|22712.97|22592.97|22710.41|22590.41|9
1630568140000|2021-09-02 07:35:40|22713.26|22593.26|22713.13|22593.13|22713.82|22593.82|22712.95|22592.95|10
1630568150000|2021-09-02 07:35:50|22712.44|22592.44|22710.47|22590.47|22712.44|22592.44|22710.47|22590.47|10
1630568160000|2021-09-02 07:36:00|22710.53|22590.53|22711.72|22591.72|22711.72|22591.72|22710|22590|9
1630568170000|2021-09-02 07:36:10|22711.75|22591.75|22713.23|22593.23|22714.07|22594.07|22711.75|22591.75|10
1630568180000|2021-09-02 07:36:20|22713.72|22593.72|22712.53|22592.53|22713.78|22593.78|22710.69|22590.69|9
1630568190000|2021-09-02 07:36:30|22712.5|22592.5|22712.33|22592.33|22712.88|22592.88|22711.46|22591.46|10
1630568200000|2021-09-02 07:36:40|22712.36|22592.36|22710.56|22590.56|22712.67|22592.67|22710.56|22590.56|10
1630568210000|2021-09-02 07:36:50|22710.54|22590.54|22710.52|22590.52|22710.72|22590.72|22710.42|22590.42|9
1630568220000|2021-09-02 07:37:00|22710.46|22590.46|22709.94|22589.94|22710.46|22590.46|22709.57|22589.57|10
1630568230000|2021-09-02 07:37:10|22710.1|22590.1|22710.42|22590.42|22711.48|22591.48|22710.1|22590.1|9
1630568240000|2021-09-02 07:37:20|22710.22|22590.22|22706.6|22586.6|22710.22|22590.22|22706.47|22586.47|10
1630568250000|2021-09-02 07:37:30|22706.32|22586.32|22705.06|22585.06|22706.51|22586.51|22705.06|22585.06|10
1630568260000|2021-09-02 07:37:40|22704.79|22584.79|22693.3|22573.3|22704.79|22584.79|22693.3|22573.3|10
1630568270000|2021-09-02 07:37:50|22691.24|22571.24|22686.89|22566.89|22691.24|22571.24|22686.01|22566.01|10
1630568280000|2021-09-02 07:38:00|22689.24|22569.24|22690.23|22570.23|22690.33|22570.33|22689.24|22569.24|9
1630568290000|2021-09-02 07:38:10|22690.4|22570.4|22687.02|22567.02|22690.4|22570.4|22686.97|22566.97|10
1630568300000|2021-09-02 07:38:20|22687.28|22567.28|22689|22569|22689.44|22569.44|22686.71|22566.71|10
1630568310000|2021-09-02 07:38:30|22689.06|22569.06|22691.03|22571.03|22691.57|22571.57|22689.06|22569.06|10
1630568320000|2021-09-02 07:38:40|22691.11|22571.11|22691.96|22571.96|22692.5|22572.5|22691.02|22571.02|10
1630568330000|2021-09-02 07:38:50|22692.05|22572.05|22692.06|22572.06|22692.28|22572.28|22690.8|22570.8|10
1630568340000|2021-09-02 07:39:00|22691.73|22571.73|22691.75|22571.75|22691.75|22571.75|22689.93|22569.93|10
1630568350000|2021-09-02 07:39:10|22691.53|22571.53|22690.67|22570.67|22692.47|22572.47|22690.67|22570.67|9
1630568360000|2021-09-02 07:39:20|22690.19|22570.19|22691.81|22571.81|22691.81|22571.81|22688.82|22568.82|9
1630568370000|2021-09-02 07:39:30|22692.1|22572.1|22691.92|22571.92|22693.38|22573.38|22691.92|22571.92|10
1630568380000|2021-09-02 07:39:40|22691.4|22571.4|22686.04|22566.04|22691.4|22571.4|22686.04|22566.04|10
1630568390000|2021-09-02 07:39:50|22685.97|22565.97|22684.5|22564.5|22687.08|22567.08|22684.5|22564.5|10
1630568400000|2021-09-02 07:40:00|22684.4|22564.4|22681.34|22561.34|22684.4|22564.4|22681.34|22561.34|10
1630568410000|2021-09-02 07:40:10|22681.29|22561.29|22680.61|22560.61|22683.09|22563.09|22680.44|22560.44|10
1630568420000|2021-09-02 07:40:20|22680.75|22560.75|22681.22|22561.22|22681.74|22561.74|22680.74|22560.74|9
1630568430000|2021-09-02 07:40:30|22681.52|22561.52|22683.82|22563.82|22684.43|22564.43|22681.42|22561.42|10
1630568440000|2021-09-02 07:40:40|22683.5|22563.5|22680.85|22560.85|22685.08|22565.08|22680.85|22560.85|10
1630568450000|2021-09-02 07:40:50|22680.7|22560.7|22678.27|22558.27|22680.7|22560.7|22678.27|22558.27|10
1630568460000|2021-09-02 07:41:00|22677.83|22557.83|22675.87|22555.87|22677.83|22557.83|22675.66|22555.66|10
1630568470000|2021-09-02 07:41:10|22676.05|22556.05|22678.9|22558.9|22678.9|22558.9|22676.05|22556.05|10
1630568480000|2021-09-02 07:41:20|22678.75|22558.75|22678.98|22558.98|22680.07|22560.07|22678.65|22558.65|10
1630568490000|2021-09-02 07:41:30|22679.13|22559.13|22678.02|22558.02|22679.31|22559.31|22677.52|22557.52|10
1630568500000|2021-09-02 07:41:40|22678.2|22558.2|22677.63|22557.63|22678.2|22558.2|22677.21|22557.21|9
1630568510000|2021-09-02 07:41:50|22677.64|22557.64|22677.4|22557.4|22677.85|22557.85|22677.4|22557.4|9
1630568520000|2021-09-02 07:42:00|22676.98|22556.98|22675.18|22555.18|22676.98|22556.98|22675.02|22555.02|9
1630568530000|2021-09-02 07:42:10|22675.34|22555.34|22675.29|22555.29|22675.38|22555.38|22675|22555|10
1630568540000|2021-09-02 07:42:20|22674.83|22554.83|22676.54|22556.54|22676.54|22556.54|22674.83|22554.83|9
1630568550000|2021-09-02 07:42:30|22677.21|22557.21|22677.36|22557.36|22677.92|22557.92|22677.17|22557.17|10
1630568560000|2021-09-02 07:42:40|22677.3|22557.3|22675.08|22555.08|22677.3|22557.3|22674.7|22554.7|10
1630568570000|2021-09-02 07:42:50|22675.07|22555.07|22675.05|22555.05|22676.21|22556.21|22673.82|22553.82|10
1630568580000|2021-09-02 07:43:00|22675.11|22555.11|22676.1|22556.1|22676.1|22556.1|22675.02|22555.02|10
1630568590000|2021-09-02 07:43:10|22677.7|22557.7|22676.81|22556.81|22678.47|22558.47|22676.42|22556.42|9
1630568600000|2021-09-02 07:43:20|22676.79|22556.79|22676.5|22556.5|22676.79|22556.79|22675.96|22555.96|8
1630568610000|2021-09-02 07:43:30|22677.88|22557.88|22675.63|22555.63|22677.88|22557.88|22674.74|22554.74|10
1630568620000|2021-09-02 07:43:40|22675.49|22555.49|22676.11|22556.11|22676.35|22556.35|22675.21|22555.21|10
1630568630000|2021-09-02 07:43:50|22675.98|22555.98|22676.52|22556.52|22677.64|22557.64|22675.54|22555.54|10
1630568640000|2021-09-02 07:44:00|22675.62|22555.62|22674.8|22554.8|22675.62|22555.62|22674.44|22554.44|10
1630568650000|2021-09-02 07:44:10|22674.61|22554.61|22671.11|22551.11|22674.61|22554.61|22671.11|22551.11|10
1630568660000|2021-09-02 07:44:20|22670.04|22550.04|22669.17|22549.17|22670.04|22550.04|22669.11|22549.11|10
1630568670000|2021-09-02 07:44:30|22669.33|22549.33|22669.61|22549.61|22670.09|22550.09|22668.85|22548.85|9
1630568680000|2021-09-02 07:44:40|22669.34|22549.34|22670.64|22550.64|22670.71|22550.71|22669|22549|9
1630568690000|2021-09-02 07:44:50|22670.6|22550.6|22665.7|22545.7|22670.6|22550.6|22665.7|22545.7|10
1630568700000|2021-09-02 07:45:00|22665.15|22545.15|22662.71|22542.71|22666.56|22546.56|22662.71|22542.71|10
1630568710000|2021-09-02 07:45:10|22662.64|22542.64|22657.7|22537.7|22662.64|22542.64|22657.51|22537.51|10
1630568720000|2021-09-02 07:45:20|22657.43|22537.43|22654.89|22534.89|22657.77|22537.77|22652.81|22532.81|10
1630568730000|2021-09-02 07:45:30|22653.31|22533.31|22656.23|22536.23|22659.41|22539.41|22653.31|22533.31|10
1630568740000|2021-09-02 07:45:40|22657.64|22537.64|22648.06|22528.06|22657.64|22537.64|22648.06|22528.06|10
1630568750000|2021-09-02 07:45:50|22647|22527|22645.69|22525.69|22647.49|22527.49|22645.51|22525.51|10
1630568760000|2021-09-02 07:46:00|22645.09|22525.09|22639.05|22519.05|22645.09|22525.09|22638.7|22518.7|10
1630568770000|2021-09-02 07:46:10|22638.92|22518.92|22628.17|22508.17|22638.92|22518.92|22628.17|22508.17|10
1630568780000|2021-09-02 07:46:20|22627.3|22507.3|22621.25|22501.25|22628.6|22508.6|22620.77|22500.77|10
1630568790000|2021-09-02 07:46:30|22623.74|22503.74|22612.93|22492.93|22623.74|22503.74|22612.93|22492.93|10
1630568800000|2021-09-02 07:46:40|22612.64|22492.64|22609.37|22489.37|22612.64|22492.64|22608.2|22488.2|10
1630568810000|2021-09-02 07:46:50|22609.67|22489.67|22608.18|22488.18|22612.28|22492.28|22608.18|22488.18|10
1630568820000|2021-09-02 07:47:00|22608.63|22488.63|22603.95|22483.95|22609.63|22489.63|22603.95|22483.95|10
1630568830000|2021-09-02 07:47:10|22601.94|22481.94|22599.37|22479.37|22602.2|22482.2|22598.49|22478.49|9
1630568840000|2021-09-02 07:47:20|22600.34|22480.34|22602.72|22482.72|22602.72|22482.72|22599.27|22479.27|9
1630568850000|2021-09-02 07:47:30|22603.14|22483.14|22603.89|22483.89|22605.25|22485.25|22603.14|22483.14|10
1630568860000|2021-09-02 07:47:40|22604|22484|22602.87|22482.87|22604.03|22484.03|22602.68|22482.68|10
1630568870000|2021-09-02 07:47:50|22603.16|22483.16|22600.29|22480.29|22603.61|22483.61|22600.29|22480.29|10
1630568880000|2021-09-02 07:48:00|22600.32|22480.32|22594.52|22474.52|22601.04|22481.04|22594.52|22474.52|10
1630568890000|2021-09-02 07:48:10|22593.88|22473.88|22596.64|22476.64|22596.8|22476.8|22593.88|22473.88|10
1630568900000|2021-09-02 07:48:20|22596.51|22476.51|22595.49|22475.49|22596.51|22476.51|22595.28|22475.28|10
1630568910000|2021-09-02 07:48:30|22594.27|22474.27|22592.3|22472.3|22595.61|22475.61|22592.3|22472.3|10
1630568920000|2021-09-02 07:48:40|22591.84|22471.84|22584.88|22464.88|22591.87|22471.87|22584.88|22464.88|10
1630568930000|2021-09-02 07:48:50|22584.4|22464.4|22583.57|22463.57|22585.23|22465.23|22583.25|22463.25|9
1630568940000|2021-09-02 07:49:00|22581.54|22461.54|22572.39|22452.39|22581.54|22461.54|22572.39|22452.39|10
1630568950000|2021-09-02 07:49:10|22570.41|22450.41|22568.09|22448.09|22570.41|22450.41|22567.35|22447.35|10
1630568960000|2021-09-02 07:49:20|22568.17|22448.17|22567.84|22447.84|22569.14|22449.14|22567.49|22447.49|10
1630568970000|2021-09-02 07:49:30|22567.59|22447.59|22567.04|22447.04|22567.59|22447.59|22566.14|22446.14|10
1630568980000|2021-09-02 07:49:40|22567.27|22447.27|22569.87|22449.87|22572.26|22452.26|22567.27|22447.27|10
1630568990000|2021-09-02 07:49:50|22569.14|22449.14|22567.71|22447.71|22569.3|22449.3|22567.38|22447.38|10
1630569000000|2021-09-02 07:50:00|22567.78|22447.78|22551.38|22431.38|22567.78|22447.78|22551.38|22431.38|10
1630569010000|2021-09-02 07:50:10|22549.25|22429.25|22545.99|22425.99|22549.29|22429.29|22545.99|22425.99|10
1630569020000|2021-09-02 07:50:20|22545.74|22425.74|22542.33|22422.33|22546.7|22426.7|22542.33|22422.33|10
1630569030000|2021-09-02 07:50:30|22540.21|22420.21|22540.13|22420.13|22540.6|22420.6|22539.6|22419.6|10
1630569040000|2021-09-02 07:50:40|22540.01|22420.01|22538.76|22418.76|22541.97|22421.97|22538.76|22418.76|10
1630569050000|2021-09-02 07:50:50|22539.37|22419.37|22526.77|22406.77|22540.5|22420.5|22526.77|22406.77|10
1630569060000|2021-09-02 07:51:00|22527.65|22407.65|22531.54|22411.54|22531.54|22411.54|22525.84|22405.84|10
1630569070000|2021-09-02 07:51:10|22532.38|22412.38|22536.68|22416.68|22536.79|22416.79|22532.38|22412.38|10
1630569080000|2021-09-02 07:51:20|22538.03|22418.03|22544.58|22424.58|22544.58|22424.58|22537.43|22417.43|10
1630569090000|2021-09-02 07:51:30|22545.29|22425.29|22550.42|22430.42|22550.42|22430.42|22545.29|22425.29|10
1630569100000|2021-09-02 07:51:40|22551.46|22431.46|22560.38|22440.38|22560.38|22440.38|22551.46|22431.46|9
1630569110000|2021-09-02 07:51:50|22559.53|22439.53|22564.62|22444.62|22564.62|22444.62|22559.53|22439.53|10
1630569120000|2021-09-02 07:52:00|22565.93|22445.93|22571.24|22451.24|22571.36|22451.36|22565.93|22445.93|10
1630569130000|2021-09-02 07:52:10|22571.74|22451.74|22577.34|22457.34|22577.34|22457.34|22571.74|22451.74|10
1630569140000|2021-09-02 07:52:20|22577.21|22457.21|22572.35|22452.35|22578.15|22458.15|22572.35|22452.35|10
1630569150000|2021-09-02 07:52:30|22572.44|22452.44|22572.01|22452.01|22573.55|22453.55|22571.72|22451.72|10
1630569160000|2021-09-02 07:52:40|22572.16|22452.16|22573.78|22453.78|22573.78|22453.78|22570.68|22450.68|10
1630569170000|2021-09-02 07:52:50|22573.69|22453.69|22568.54|22448.54|22573.69|22453.69|22568.54|22448.54|10
1630569180000|2021-09-02 07:53:00|22568.38|22448.38|22573.56|22453.56|22573.99|22453.99|22567.18|22447.18|10
1630569190000|2021-09-02 07:53:10|22573.55|22453.55|22582.19|22462.19|22582.19|22462.19|22573.55|22453.55|10
1630569200000|2021-09-02 07:53:20|22582|22462|22577.15|22457.15|22582|22462|22577.15|22457.15|10
1630569210000|2021-09-02 07:53:30|22577.52|22457.52|22573.7|22453.7|22577.64|22457.64|22573.7|22453.7|10
1630569220000|2021-09-02 07:53:40|22574.18|22454.18|22572.21|22452.21|22574.18|22454.18|22572.14|22452.14|10
1630569230000|2021-09-02 07:53:50|22571.66|22451.66|22575.2|22455.2|22575.2|22455.2|22571.4|22451.4|10
1630569240000|2021-09-02 07:54:00|22575.07|22455.07|22580.06|22460.06|22580.06|22460.06|22575.07|22455.07|9
1630569250000|2021-09-02 07:54:10|22579.86|22459.86|22582.63|22462.63|22582.63|22462.63|22579.86|22459.86|10
1630569260000|2021-09-02 07:54:20|22583.4|22463.4|22587.79|22467.79|22587.79|22467.79|22583.4|22463.4|10
1630569270000|2021-09-02 07:54:30|22588.01|22468.01|22587.65|22467.65|22588.45|22468.45|22587.53|22467.53|10
1630569280000|2021-09-02 07:54:40|22588.31|22468.31|22586.56|22466.56|22588.33|22468.33|22586.56|22466.56|8
1630569290000|2021-09-02 07:54:50|22586.96|22466.96|22582.08|22462.08|22587.29|22467.29|22582.08|22462.08|10
1630569300000|2021-09-02 07:55:00|22583.6|22463.6|22580.72|22460.72|22583.63|22463.63|22580.59|22460.59|10
1630569310000|2021-09-02 07:55:10|22580.01|22460.01|22575.14|22455.14|22580.93|22460.93|22575.14|22455.14|10
1630569320000|2021-09-02 07:55:20|22575.17|22455.17|22576.1|22456.1|22577.31|22457.31|22575.17|22455.17|10
1630569330000|2021-09-02 07:55:30|22574.04|22454.04|22579.33|22459.33|22579.33|22459.33|22574.04|22454.04|10
1630569340000|2021-09-02 07:55:40|22579.64|22459.64|22578.87|22458.87|22579.73|22459.73|22577.28|22457.28|10
1630569350000|2021-09-02 07:55:50|22578.62|22458.62|22578.63|22458.63|22578.72|22458.72|22577.28|22457.28|10
1630569360000|2021-09-02 07:56:00|22578.73|22458.73|22582.22|22462.22|22582.22|22462.22|22578.73|22458.73|9
1630569370000|2021-09-02 07:56:10|22583.74|22463.74|22592.4|22472.4|22592.58|22472.58|22583.74|22463.74|10
1630569380000|2021-09-02 07:56:20|22592.3|22472.3|22591.66|22471.66|22592.3|22472.3|22591.2|22471.2|10
1630569390000|2021-09-02 07:56:30|22592|22472|22592.49|22472.49|22592.49|22472.49|22590.49|22470.49|10
1630569400000|2021-09-02 07:56:40|22591.91|22471.91|22590.34|22470.34|22591.91|22471.91|22589.01|22469.01|10
1630569410000|2021-09-02 07:56:50|22589.62|22469.62|22591.04|22471.04|22591.04|22471.04|22588.56|22468.56|10
1630569420000|2021-09-02 07:57:00|22591.41|22471.41|22593.17|22473.17|22593.42|22473.42|22591.41|22471.41|10
1630569430000|2021-09-02 07:57:10|22592.8|22472.8|22593.55|22473.55|22595.49|22475.49|22592.8|22472.8|10
1630569440000|2021-09-02 07:57:20|22592.68|22472.68|22589.1|22469.1|22592.68|22472.68|22589.1|22469.1|10
1630569450000|2021-09-02 07:57:30|22588.96|22468.96|22589.4|22469.4|22589.4|22469.4|22587.75|22467.75|10
1630569460000|2021-09-02 07:57:40|22589.65|22469.65|22591.68|22471.68|22592.48|22472.48|22589.65|22469.65|10
1630569470000|2021-09-02 07:57:50|22591.9|22471.9|22591.3|22471.3|22592.12|22472.12|22590.7|22470.7|10
1630569480000|2021-09-02 07:58:00|22591.86|22471.86|22592.59|22472.59|22592.82|22472.82|22591.81|22471.81|10
1630569490000|2021-09-02 07:58:10|22592.96|22472.96|22593.01|22473.01|22593.14|22473.14|22591.6|22471.6|10
1630569500000|2021-09-02 07:58:20|22593.62|22473.62|22597.74|22477.74|22597.74|22477.74|22593.62|22473.62|10
1630569510000|2021-09-02 07:58:30|22598.09|22478.09|22599.86|22479.86|22600.16|22480.16|22598.09|22478.09|10
1630569520000|2021-09-02 07:58:40|22599.48|22479.48|22599.47|22479.47|22599.56|22479.56|22598.29|22478.29|10
1630569530000|2021-09-02 07:58:50|22599.59|22479.59|22599.06|22479.06|22600.22|22480.22|22599.06|22479.06|10
1630569540000|2021-09-02 07:59:00|22598.57|22478.57|22597.79|22477.79|22598.93|22478.93|22597.7|22477.7|10
1630569550000|2021-09-02 07:59:10|22597.67|22477.67|22597.59|22477.59|22599.83|22479.83|22597.59|22477.59|10
1630569560000|2021-09-02 07:59:20|22597.73|22477.73|22599.32|22479.32|22599.58|22479.58|22597.73|22477.73|10
1630569570000|2021-09-02 07:59:30|22599.15|22479.15|22597.92|22477.92|22599.22|22479.22|22597.92|22477.92|10
1630569580000|2021-09-02 07:59:40|22597.78|22477.78|22596.67|22476.67|22597.78|22477.78|22595.58|22475.58|10
1630569590000|2021-09-02 07:59:50|22596.68|22476.68|22594.98|22474.98|22597.42|22477.42|22594.98|22474.98|10
1630569600000|2021-09-02 08:00:00|22594.82|22474.82|22593.29|22473.29|22594.82|22474.82|22593.23|22473.23|10
1630569610000|2021-09-02 08:00:10|22593.32|22473.32|22594.19|22474.19|22594.66|22474.66|22592.79|22472.79|10
1630569620000|2021-09-02 08:00:20|22591.72|22471.72|22587.61|22467.61|22591.72|22471.72|22586.91|22466.91|9
1630569630000|2021-09-02 08:00:30|22585.36|22465.36|22582.56|22462.56|22585.4|22465.4|22582.56|22462.56|9
1630569640000|2021-09-02 08:00:40|22581.95|22461.95|22584.68|22464.68|22584.68|22464.68|22581.95|22461.95|10
1630569650000|2021-09-02 08:00:50|22585.18|22465.18|22586.08|22466.08|22586.94|22466.94|22585.02|22465.02|10
1630569660000|2021-09-02 08:01:00|22587.66|22467.66|22589.85|22469.85|22590.61|22470.61|22587.66|22467.66|9
1630569670000|2021-09-02 08:01:10|22592.73|22472.73|22595.72|22475.72|22595.72|22475.72|22592.73|22472.73|9
1630569680000|2021-09-02 08:01:20|22596.8|22476.8|22599.65|22479.65|22599.82|22479.82|22596.8|22476.8|10
1630569690000|2021-09-02 08:01:30|22600.16|22480.16|22602.44|22482.44|22602.44|22482.44|22600.16|22480.16|10
1630569700000|2021-09-02 08:01:40|22602.45|22482.45|22604|22484|22604.08|22484.08|22602.45|22482.45|10
1630569710000|2021-09-02 08:01:50|22605.32|22485.32|22610.71|22490.71|22610.71|22490.71|22604.88|22484.88|10
1630569720000|2021-09-02 08:02:00|22611.29|22491.29|22617.95|22497.95|22617.95|22497.95|22611.29|22491.29|10
1630569730000|2021-09-02 08:02:10|22618.27|22498.27|22622.05|22502.05|22622.39|22502.39|22618.27|22498.27|10
1630569740000|2021-09-02 08:02:20|22623.48|22503.48|22627.98|22507.98|22628.89|22508.89|22623.48|22503.48|10
1630569750000|2021-09-02 08:02:30|22627.86|22507.86|22637.49|22517.49|22638.52|22518.52|22627.85|22507.85|10
1630569760000|2021-09-02 08:02:40|22637.45|22517.45|22640.35|22520.35|22640.35|22520.35|22637.3|22517.3|10
1630569770000|2021-09-02 08:02:50|22640.11|22520.11|22636.46|22516.46|22640.11|22520.11|22635.7|22515.7|9
1630569780000|2021-09-02 08:03:00|22635.1|22515.1|22633.28|22513.28|22635.1|22515.1|22631.05|22511.05|10
1630569790000|2021-09-02 08:03:10|22632.11|22512.11|22624.72|22504.72|22632.11|22512.11|22624.72|22504.72|10
1630569800000|2021-09-02 08:03:20|22624.33|22504.33|22625.49|22505.49|22625.49|22505.49|22623.08|22503.08|10
1630569810000|2021-09-02 08:03:30|22626.55|22506.55|22625.74|22505.74|22626.55|22506.55|22625.74|22505.74|10
1630569820000|2021-09-02 08:03:40|22625.76|22505.76|22627.12|22507.12|22628.73|22508.73|22625.73|22505.73|10
1630569830000|2021-09-02 08:03:50|22627.03|22507.03|22630.17|22510.17|22630.36|22510.36|22626.86|22506.86|10
1630569840000|2021-09-02 08:04:00|22633.47|22513.47|22634.12|22514.12|22635.33|22515.33|22633.19|22513.19|10
1630569850000|2021-09-02 08:04:10|22634.41|22514.41|22636.32|22516.32|22636.37|22516.37|22634.01|22514.01|10
1630569860000|2021-09-02 08:04:20|22638.83|22518.83|22635.51|22515.51|22638.83|22518.83|22635.51|22515.51|10
1630569870000|2021-09-02 08:04:30|22634.54|22514.54|22638.2|22518.2|22638.2|22518.2|22634.54|22514.54|10
1630569880000|2021-09-02 08:04:40|22638.1|22518.1|22636.91|22516.91|22638.76|22518.76|22636.56|22516.56|10
1630569890000|2021-09-02 08:04:50|22636.24|22516.24|22636.83|22516.83|22636.83|22516.83|22635.42|22515.42|10
1630569900000|2021-09-02 08:05:00|22636.46|22516.46|22635.28|22515.28|22636.46|22516.46|22635.03|22515.03|10
1630569910000|2021-09-02 08:05:10|22634.69|22514.69|22627.15|22507.15|22634.69|22514.69|22626.25|22506.25|10
1630569920000|2021-09-02 08:05:20|22625.08|22505.08|22624.43|22504.43|22625.43|22505.43|22623.91|22503.91|10
1630569930000|2021-09-02 08:05:30|22623.11|22503.11|22627.04|22507.04|22627.19|22507.19|22621.4|22501.4|10
1630569940000|2021-09-02 08:05:40|22628.98|22508.98|22625.48|22505.48|22629.94|22509.94|22625.48|22505.48|10
1630569950000|2021-09-02 08:05:50|22624.14|22504.14|22617.81|22497.81|22624.26|22504.26|22617.81|22497.81|10
1630569960000|2021-09-02 08:06:00|22616.23|22496.23|22613.52|22493.52|22616.34|22496.34|22613.47|22493.47|10
1630569970000|2021-09-02 08:06:10|22612.99|22492.99|22605.77|22485.77|22612.99|22492.99|22605.77|22485.77|9
1630569980000|2021-09-02 08:06:20|22606.43|22486.43|22606.52|22486.52|22606.75|22486.75|22604.53|22484.53|10
1630569990000|2021-09-02 08:06:30|22606.31|22486.31|22607.24|22487.24|22608.02|22488.02|22606.31|22486.31|9
1630570000000|2021-09-02 08:06:40|22607.13|22487.13|22610.16|22490.16|22610.16|22490.16|22607.13|22487.13|10
1630570010000|2021-09-02 08:06:50|22610.35|22490.35|22610.74|22490.74|22611.75|22491.75|22610.04|22490.04|10
1630570020000|2021-09-02 08:07:00|22610.92|22490.92|22610.22|22490.22|22610.95|22490.95|22609.18|22489.18|10
1630570030000|2021-09-02 08:07:10|22609.28|22489.28|22604.43|22484.43|22609.28|22489.28|22604.43|22484.43|10
1630570040000|2021-09-02 08:07:20|22603.56|22483.56|22597.71|22477.71|22603.56|22483.56|22597.71|22477.71|10
1630570050000|2021-09-02 08:07:30|22597.6|22477.6|22588.46|22468.46|22597.6|22477.6|22588.46|22468.46|10
1630570060000|2021-09-02 08:07:40|22586.97|22466.97|22574.7|22454.7|22588.22|22468.22|22574.7|22454.7|10
1630570070000|2021-09-02 08:07:50|22574.61|22454.61|22566.87|22446.87|22574.61|22454.61|22566.87|22446.87|10
1630570080000|2021-09-02 08:08:00|22566.29|22446.29|22563.88|22443.88|22566.29|22446.29|22563.28|22443.28|10
1630570090000|2021-09-02 08:08:10|22563.43|22443.43|22560.6|22440.6|22564|22444|22559.99|22439.99|10
1630570100000|2021-09-02 08:08:20|22560.71|22440.71|22562.69|22442.69|22562.77|22442.77|22560.45|22440.45|10
1630570110000|2021-09-02 08:08:30|22562.67|22442.67|22563.16|22443.16|22565.3|22445.3|22562.67|22442.67|9
1630570120000|2021-09-02 08:08:40|22562.83|22442.83|22565.51|22445.51|22565.56|22445.56|22562.81|22442.81|10
1630570130000|2021-09-02 08:08:50|22565.55|22445.55|22567.69|22447.69|22567.69|22447.69|22565.55|22445.55|10
1630570140000|2021-09-02 08:09:00|22567.9|22447.9|22570.89|22450.89|22570.89|22450.89|22567.9|22447.9|10
1630570150000|2021-09-02 08:09:10|22571.36|22451.36|22577.62|22457.62|22577.73|22457.73|22571.36|22451.36|9
1630570160000|2021-09-02 08:09:20|22578.48|22458.48|22580.93|22460.93|22581.29|22461.29|22578.48|22458.48|10
1630570170000|2021-09-02 08:09:30|22582.17|22462.17|22586.62|22466.62|22586.62|22466.62|22582.17|22462.17|10
1630570180000|2021-09-02 08:09:40|22587.13|22467.13|22594.02|22474.02|22594.02|22474.02|22587.1|22467.1|10
1630570190000|2021-09-02 08:09:50|22595.45|22475.45|22594.43|22474.43|22595.83|22475.83|22593.46|22473.46|7
1630570200000|2021-09-02 08:10:00|22594.89|22474.89|22596.14|22476.14|22596.48|22476.48|22594.89|22474.89|10
1630570210000|2021-09-02 08:10:10|22595.85|22475.85|22598.75|22478.75|22598.75|22478.75|22595.45|22475.45|10
1630570220000|2021-09-02 08:10:20|22599.57|22479.57|22601.9|22481.9|22602.1|22482.1|22599.57|22479.57|10
1630570230000|2021-09-02 08:10:30|22602.43|22482.43|22609.47|22489.47|22609.47|22489.47|22602.43|22482.43|10
1630570240000|2021-09-02 08:10:40|22610.13|22490.13|22613.09|22493.09|22614.12|22494.12|22610.13|22490.13|10
1630570250000|2021-09-02 08:10:50|22613.45|22493.45|22619.17|22499.17|22619.17|22499.17|22613.45|22493.45|9
1630570260000|2021-09-02 08:11:00|22619.28|22499.28|22622.64|22502.64|22622.64|22502.64|22619.28|22499.28|9
1630570270000|2021-09-02 08:11:10|22623.42|22503.42|22624.19|22504.19|22625.35|22505.35|22622.87|22502.87|10
1630570280000|2021-09-02 08:11:20|22624.35|22504.35|22623.39|22503.39|22626.68|22506.68|22623.39|22503.39|10
1630570290000|2021-09-02 08:11:30|22624.51|22504.51|22625.36|22505.36|22625.77|22505.77|22623.48|22503.48|10
1630570300000|2021-09-02 08:11:40|22626.01|22506.01|22627.84|22507.84|22627.84|22507.84|22625.04|22505.04|8
1630570310000|2021-09-02 08:11:50|22628.52|22508.52|22627.36|22507.36|22628.52|22508.52|22625.44|22505.44|8
1630570320000|2021-09-02 08:12:00|22627.82|22507.82|22626.54|22506.54|22627.98|22507.98|22626.54|22506.54|9
1630570330000|2021-09-02 08:12:10|22627.08|22507.08|22626.75|22506.75|22627.33|22507.33|22626.49|22506.49|10
1630570340000|2021-09-02 08:12:20|22626.69|22506.69|22626.24|22506.24|22626.75|22506.75|22625.59|22505.59|10
1630570350000|2021-09-02 08:12:30|22628.2|22508.2|22628.26|22508.26|22629.58|22509.58|22628.04|22508.04|10
1630570360000|2021-09-02 08:12:40|22628|22508|22628.08|22508.08|22628.08|22508.08|22626.66|22506.66|10
1630570370000|2021-09-02 08:12:50|22628.62|22508.62|22625.98|22505.98|22628.62|22508.62|22625.63|22505.63|9
1630570380000|2021-09-02 08:13:00|22625.23|22505.23|22626.18|22506.18|22626.18|22506.18|22624.94|22504.94|9
1630570390000|2021-09-02 08:13:10|22623.79|22503.79|22624.43|22504.43|22624.81|22504.81|22623.13|22503.13|9
1630570400000|2021-09-02 08:13:20|22624.39|22504.39|22626.83|22506.83|22626.83|22506.83|22624.39|22504.39|9
1630570410000|2021-09-02 08:13:30|22626.95|22506.95|22629.19|22509.19|22629.19|22509.19|22626.95|22506.95|10
1630570420000|2021-09-02 08:13:40|22629.75|22509.75|22629.31|22509.31|22630.38|22510.38|22629.11|22509.11|9
1630570430000|2021-09-02 08:13:50|22629.38|22509.38|22630.42|22510.42|22630.42|22510.42|22628.4|22508.4|9
1630570440000|2021-09-02 08:14:00|22630.86|22510.86|22641.75|22521.75|22641.81|22521.81|22630.62|22510.62|10
1630570450000|2021-09-02 08:14:10|22642.59|22522.59|22643.82|22523.82|22645.45|22525.45|22642.59|22522.59|9
1630570460000|2021-09-02 08:14:20|22643.86|22523.86|22644.12|22524.12|22645.08|22525.08|22643.86|22523.86|10
1630570470000|2021-09-02 08:14:30|22643.86|22523.86|22647.41|22527.41|22648.13|22528.13|22643.86|22523.86|10
1630570480000|2021-09-02 08:14:40|22646.78|22526.78|22647.06|22527.06|22647.06|22527.06|22646.09|22526.09|10
1630570490000|2021-09-02 08:14:50|22647.15|22527.15|22644.01|22524.01|22647.54|22527.54|22644.01|22524.01|9
1630570500000|2021-09-02 08:15:00|22643.79|22523.79|22643.39|22523.39|22643.87|22523.87|22643.39|22523.39|8
1630570510000|2021-09-02 08:15:10|22643.83|22523.83|22646.69|22526.69|22646.69|22526.69|22641.65|22521.65|10
1630570520000|2021-09-02 08:15:20|22648.84|22528.84|22656.39|22536.39|22656.39|22536.39|22648.84|22528.84|10
1630570530000|2021-09-02 08:15:30|22656.57|22536.57|22658.95|22538.95|22658.97|22538.97|22656.57|22536.57|10
1630570540000|2021-09-02 08:15:40|22659.31|22539.31|22664.07|22544.07|22664.07|22544.07|22659.31|22539.31|10
1630570550000|2021-09-02 08:15:50|22664.78|22544.78|22668.85|22548.85|22668.85|22548.85|22664.19|22544.19|9
1630570560000|2021-09-02 08:16:00|22669.1|22549.1|22669|22549|22669.69|22549.69|22667.61|22547.61|10
1630570570000|2021-09-02 08:16:10|22669.76|22549.76|22667.87|22547.87|22669.76|22549.76|22667.87|22547.87|10
1630570580000|2021-09-02 08:16:20|22669.13|22549.13|22669.3|22549.3|22669.45|22549.45|22668.16|22548.16|10
1630570590000|2021-09-02 08:16:30|22670.07|22550.07|22673.42|22553.42|22673.42|22553.42|22670.07|22550.07|10
1630570600000|2021-09-02 08:16:40|22675.14|22555.14|22675.15|22555.15|22675.22|22555.22|22673.96|22553.96|10
1630570610000|2021-09-02 08:16:50|22675.31|22555.31|22675.1|22555.1|22676.64|22556.64|22675.1|22555.1|10
1630570620000|2021-09-02 08:17:00|22674.88|22554.88|22672.45|22552.45|22674.88|22554.88|22672.26|22552.26|9
1630570630000|2021-09-02 08:17:10|22673.4|22553.4|22672.31|22552.31|22673.4|22553.4|22671.96|22551.96|10
1630570640000|2021-09-02 08:17:20|22672.32|22552.32|22671.68|22551.68|22672.64|22552.64|22671.68|22551.68|10
1630570650000|2021-09-02 08:17:30|22671.81|22551.81|22673.55|22553.55|22673.6|22553.6|22671.52|22551.52|10
1630570660000|2021-09-02 08:17:40|22673.75|22553.75|22679.25|22559.25|22679.98|22559.98|22673.75|22553.75|10
1630570670000|2021-09-02 08:17:50|22679.71|22559.71|22680.77|22560.77|22680.77|22560.77|22679.02|22559.02|9
1630570680000|2021-09-02 08:18:00|22681.61|22561.61|22683.72|22563.72|22683.75|22563.75|22681.1|22561.1|10
1630570690000|2021-09-02 08:18:10|22683.82|22563.82|22683.55|22563.55|22684.69|22564.69|22682.65|22562.65|10
1630570700000|2021-09-02 08:18:20|22683.29|22563.29|22678.77|22558.77|22683.29|22563.29|22678.77|22558.77|10
1630570710000|2021-09-02 08:18:30|22677.93|22557.93|22677.26|22557.26|22678.11|22558.11|22675.45|22555.45|10
1630570720000|2021-09-02 08:18:40|22677.89|22557.89|22681.85|22561.85|22681.85|22561.85|22677.89|22557.89|9
1630570730000|2021-09-02 08:18:50|22681.9|22561.9|22683.75|22563.75|22683.75|22563.75|22681.42|22561.42|10
1630570740000|2021-09-02 08:19:00|22683.71|22563.71|22682.17|22562.17|22684.54|22564.54|22681.81|22561.81|10
1630570750000|2021-09-02 08:19:10|22681.76|22561.76|22677.63|22557.63|22682.63|22562.63|22677.63|22557.63|10
1630570760000|2021-09-02 08:19:20|22677.81|22557.81|22682.91|22562.91|22682.91|22562.91|22677.81|22557.81|10
1630570770000|2021-09-02 08:19:30|22682.61|22562.61|22683.62|22563.62|22684.9|22564.9|22682.61|22562.61|10
1630570780000|2021-09-02 08:19:40|22685.1|22565.1|22683.02|22563.02|22685.1|22565.1|22683.02|22563.02|9
1630570790000|2021-09-02 08:19:50|22683.48|22563.48|22683.99|22563.99|22684.79|22564.79|22682.96|22562.96|10
1630570800000|2021-09-02 08:20:00|22684.25|22564.25|22684.51|22564.51|22684.51|22564.51|22682.51|22562.51|9
1630570810000|2021-09-02 08:20:10|22684.63|22564.63|22685.21|22565.21|22685.27|22565.27|22684.62|22564.62|9
1630570820000|2021-09-02 08:20:20|22687.08|22567.08|22683.18|22563.18|22687.08|22567.08|22683.18|22563.18|9
1630570830000|2021-09-02 08:20:30|22683.41|22563.41|22683.64|22563.64|22683.64|22563.64|22681.66|22561.66|10
1630570840000|2021-09-02 08:20:40|22684.56|22564.56|22685.43|22565.43|22685.49|22565.49|22684.39|22564.39|10
1630570850000|2021-09-02 08:20:50|22684.43|22564.43|22686.92|22566.92|22686.92|22566.92|22684.43|22564.43|10
1630570860000|2021-09-02 08:21:00|22687.02|22567.02|22686.76|22566.76|22688.69|22568.69|22686.76|22566.76|9
1630570870000|2021-09-02 08:21:10|22687.12|22567.12|22685.68|22565.68|22687.63|22567.63|22685.68|22565.68|10
1630570880000|2021-09-02 08:21:20|22685.59|22565.59|22683.02|22563.02|22686.46|22566.46|22682.91|22562.91|10
1630570890000|2021-09-02 08:21:30|22682.39|22562.39|22682.6|22562.6|22682.91|22562.91|22681.68|22561.68|10
1630570900000|2021-09-02 08:21:40|22681.98|22561.98|22685.98|22565.98|22685.98|22565.98|22681.98|22561.98|10
1630570910000|2021-09-02 08:21:50|22685.43|22565.43|22687.64|22567.64|22687.64|22567.64|22685.43|22565.43|10
1630570920000|2021-09-02 08:22:00|22687.22|22567.22|22689.2|22569.2|22689.65|22569.65|22687.22|22567.22|9
1630570930000|2021-09-02 08:22:10|22689.01|22569.01|22685.94|22565.94|22689.01|22569.01|22685.94|22565.94|10
1630570940000|2021-09-02 08:22:20|22686|22566|22685.33|22565.33|22686|22566|22684.94|22564.94|9
1630570950000|2021-09-02 08:22:30|22685.34|22565.34|22685.09|22565.09|22685.34|22565.34|22685.07|22565.07|9
1630570960000|2021-09-02 08:22:40|22684.85|22564.85|22679.89|22559.89|22684.85|22564.85|22679.85|22559.85|10
1630570970000|2021-09-02 08:22:50|22678.52|22558.52|22678.09|22558.09|22678.52|22558.52|22677.01|22557.01|10
1630570980000|2021-09-02 08:23:00|22678.39|22558.39|22680.76|22560.76|22680.76|22560.76|22677.79|22557.79|10
1630570990000|2021-09-02 08:23:10|22681.1|22561.1|22686.54|22566.54|22686.54|22566.54|22681.1|22561.1|10
1630571000000|2021-09-02 08:23:20|22686.76|22566.76|22687.46|22567.46|22687.48|22567.48|22686.5|22566.5|10
1630571010000|2021-09-02 08:23:30|22688.19|22568.19|22690.66|22570.66|22690.66|22570.66|22687.9|22567.9|10
1630571020000|2021-09-02 08:23:40|22691.29|22571.29|22698.35|22578.35|22698.35|22578.35|22691.29|22571.29|10
1630571030000|2021-09-02 08:23:50|22699.26|22579.26|22705.53|22585.53|22705.53|22585.53|22699.26|22579.26|10
1630571040000|2021-09-02 08:24:00|22707.08|22587.08|22712.26|22592.26|22712.83|22592.83|22707.08|22587.08|10
1630571050000|2021-09-02 08:24:10|22712.38|22592.38|22712.1|22592.1|22712.38|22592.38|22711.26|22591.26|10
1630571060000|2021-09-02 08:24:20|22711.85|22591.85|22710.97|22590.97|22712.89|22592.89|22710.97|22590.97|10
1630571070000|2021-09-02 08:24:30|22710.22|22590.22|22713.77|22593.77|22714.15|22594.15|22710.22|22590.22|10
1630571080000|2021-09-02 08:24:40|22713.79|22593.79|22714|22594|22715.21|22595.21|22713.47|22593.47|10
1630571090000|2021-09-02 08:24:50|22713.97|22593.97|22716.26|22596.26|22716.26|22596.26|22713.34|22593.34|10
1630571100000|2021-09-02 08:25:00|22715.48|22595.48|22717.59|22597.59|22717.59|22597.59|22715.09|22595.09|10
1630571110000|2021-09-02 08:25:10|22717.91|22597.91|22717.08|22597.08|22719.05|22599.05|22716.91|22596.91|10
1630571120000|2021-09-02 08:25:20|22717.63|22597.63|22721.69|22601.69|22722.1|22602.1|22717.63|22597.63|10
1630571130000|2021-09-02 08:25:30|22721.83|22601.83|22720.11|22600.11|22721.83|22601.83|22718.78|22598.78|10
1630571140000|2021-09-02 08:25:40|22720.89|22600.89|22724.1|22604.1|22724.12|22604.12|22720.89|22600.89|10
1630571150000|2021-09-02 08:25:50|22724.3|22604.3|22723.03|22603.03|22724.3|22604.3|22722.23|22602.23|10
1630571160000|2021-09-02 08:26:00|22722.96|22602.96|22723.25|22603.25|22724.13|22604.13|22722.96|22602.96|10
1630571170000|2021-09-02 08:26:10|22723.26|22603.26|22722.55|22602.55|22723.99|22603.99|22722.55|22602.55|10
1630571180000|2021-09-02 08:26:20|22723.75|22603.75|22722.08|22602.08|22723.85|22603.85|22722.08|22602.08|10
1630571190000|2021-09-02 08:26:30|22721.42|22601.42|22719.8|22599.8|22721.42|22601.42|22718.79|22598.79|10
1630571200000|2021-09-02 08:26:40|22719.68|22599.68|22718.21|22598.21|22719.68|22599.68|22717.6|22597.6|10
1630571210000|2021-09-02 08:26:50|22718.06|22598.06|22716.07|22596.07|22719.16|22599.16|22716.01|22596.01|10
1630571220000|2021-09-02 08:27:00|22716.5|22596.5|22715.86|22595.86|22717.51|22597.51|22715.51|22595.51|10
1630571230000|2021-09-02 08:27:10|22715.61|22595.61|22717.34|22597.34|22718.3|22598.3|22715.61|22595.61|10
1630571240000|2021-09-02 08:27:20|22716.85|22596.85|22719.33|22599.33|22719.95|22599.95|22716.85|22596.85|10
1630571250000|2021-09-02 08:27:30|22720.88|22600.88|22721.31|22601.31|22721.4|22601.4|22720.8|22600.8|9
1630571260000|2021-09-02 08:27:40|22720.65|22600.65|22719.8|22599.8|22720.7|22600.7|22719.8|22599.8|10
1630571270000|2021-09-02 08:27:50|22717.71|22597.71|22717.68|22597.68|22717.71|22597.71|22717.11|22597.11|8
1630571280000|2021-09-02 08:28:00|22718.02|22598.02|22720.61|22600.61|22720.61|22600.61|22718.02|22598.02|10
1630571290000|2021-09-02 08:28:10|22720.48|22600.48|22719.03|22599.03|22720.48|22600.48|22718.61|22598.61|9
1630571300000|2021-09-02 08:28:20|22719.6|22599.6|22720.8|22600.8|22720.88|22600.88|22719.6|22599.6|10
1630571310000|2021-09-02 08:28:30|22721.98|22601.98|22721.65|22601.65|22721.98|22601.98|22720.13|22600.13|10
1630571320000|2021-09-02 08:28:40|22721.98|22601.98|22725.52|22605.52|22726.86|22606.86|22721.98|22601.98|9
1630571330000|2021-09-02 08:28:50|22725.47|22605.47|22729.18|22609.18|22729.18|22609.18|22725.47|22605.47|10
1630571340000|2021-09-02 08:29:00|22729.97|22609.97|22733.67|22613.67|22733.99|22613.99|22729.97|22609.97|10
1630571350000|2021-09-02 08:29:10|22733.58|22613.58|22732.66|22612.66|22733.58|22613.58|22731.12|22611.12|10
1630571360000|2021-09-02 08:29:20|22731.98|22611.98|22732.69|22612.69|22732.7|22612.7|22731.52|22611.52|10
1630571370000|2021-09-02 08:29:30|22734.07|22614.07|22733.85|22613.85|22734.07|22614.07|22733.43|22613.43|10
1630571380000|2021-09-02 08:29:40|22733.74|22613.74|22733.92|22613.92|22734.46|22614.46|22732.14|22612.14|9
1630571390000|2021-09-02 08:29:50|22733.56|22613.56|22735.65|22615.65|22735.69|22615.69|22733.56|22613.56|9
1630571400000|2021-09-02 08:30:00|22735.77|22615.77|22735.51|22615.51|22736.56|22616.56|22735.48|22615.48|10
1630571410000|2021-09-02 08:30:10|22735.52|22615.52|22737.09|22617.09|22737.09|22617.09|22735.52|22615.52|9
1630571420000|2021-09-02 08:30:20|22737.19|22617.19|22737.61|22617.61|22737.85|22617.85|22737.19|22617.19|10
1630571430000|2021-09-02 08:30:30|22739.03|22619.03|22737.85|22617.85|22739.11|22619.11|22737.6|22617.6|8
1630571440000|2021-09-02 08:30:40|22737.71|22617.71|22734.65|22614.65|22738.28|22618.28|22734.65|22614.65|10
1630571450000|2021-09-02 08:30:50|22735.22|22615.22|22731.81|22611.81|22735.22|22615.22|22731.81|22611.81|10
1630571460000|2021-09-02 08:31:00|22732.01|22612.01|22733.48|22613.48|22733.69|22613.69|22732.01|22612.01|10
1630571470000|2021-09-02 08:31:10|22733.56|22613.56|22734.94|22614.94|22734.94|22614.94|22732.74|22612.74|9
1630571480000|2021-09-02 08:31:20|22735.07|22615.07|22737.31|22617.31|22737.31|22617.31|22734.94|22614.94|9
1630571490000|2021-09-02 08:31:30|22737.87|22617.87|22740.01|22620.01|22740.01|22620.01|22737.87|22617.87|10
1630571500000|2021-09-02 08:31:40|22739.92|22619.92|22741.82|22621.82|22742.3|22622.3|22739.92|22619.92|9
1630571510000|2021-09-02 08:31:50|22741.55|22621.55|22741.15|22621.15|22741.55|22621.55|22739.24|22619.24|9
1630571520000|2021-09-02 08:32:00|22741.12|22621.12|22741.06|22621.06|22741.12|22621.12|22739.8|22619.8|9
1630571530000|2021-09-02 08:32:10|22738.78|22618.78|22736.8|22616.8|22739.4|22619.4|22736.8|22616.8|10
1630571540000|2021-09-02 08:32:20|22736.36|22616.36|22729.6|22609.6|22736.36|22616.36|22729.24|22609.24|9
1630571550000|2021-09-02 08:32:30|22728.85|22608.85|22726.13|22606.13|22728.85|22608.85|22725.19|22605.19|10
1630571560000|2021-09-02 08:32:40|22724.47|22604.47|22717.1|22597.1|22724.47|22604.47|22717.1|22597.1|10
1630571570000|2021-09-02 08:32:50|22717.18|22597.18|22717.19|22597.19|22718.6|22598.6|22717.16|22597.16|10
1630571580000|2021-09-02 08:33:00|22716.36|22596.36|22715.59|22595.59|22716.44|22596.44|22714.29|22594.29|10
1630571590000|2021-09-02 08:33:10|22715.39|22595.39|22710.67|22590.67|22715.39|22595.39|22710.67|22590.67|10
1630571600000|2021-09-02 08:33:20|22711.87|22591.87|22714.33|22594.33|22714.33|22594.33|22711.83|22591.83|10
1630571610000|2021-09-02 08:33:30|22714.49|22594.49|22712.99|22592.99|22714.49|22594.49|22712.99|22592.99|10
1630571620000|2021-09-02 08:33:40|22712.84|22592.84|22714.29|22594.29|22715.08|22595.08|22712.84|22592.84|10
1630571630000|2021-09-02 08:33:50|22714.32|22594.32|22715.82|22595.82|22715.82|22595.82|22712.98|22592.98|10
1630571640000|2021-09-02 08:34:00|22716.04|22596.04|22718.78|22598.78|22719.52|22599.52|22715.91|22595.91|10
1630571650000|2021-09-02 08:34:10|22719.14|22599.14|22723.16|22603.16|22723.16|22603.16|22719.14|22599.14|10
1630571660000|2021-09-02 08:34:20|22725.57|22605.57|22727.53|22607.53|22728.92|22608.92|22725.57|22605.57|9
1630571670000|2021-09-02 08:34:30|22727.25|22607.25|22724.6|22604.6|22727.25|22607.25|22724.6|22604.6|9
1630571680000|2021-09-02 08:34:40|22724.11|22604.11|22719.22|22599.22|22724.11|22604.11|22719.22|22599.22|10
1630571690000|2021-09-02 08:34:50|22720.33|22600.33|22715.01|22595.01|22720.33|22600.33|22714.92|22594.92|9
1630571700000|2021-09-02 08:35:00|22715.12|22595.12|22712.28|22592.28|22715.12|22595.12|22712.28|22592.28|10
1630571710000|2021-09-02 08:35:10|22711.3|22591.3|22707.06|22587.06|22711.3|22591.3|22707.06|22587.06|10
1630571720000|2021-09-02 08:35:20|22706.5|22586.5|22707.76|22587.76|22707.91|22587.91|22706.04|22586.04|10
1630571730000|2021-09-02 08:35:30|22707.53|22587.53|22705.25|22585.25|22707.98|22587.98|22705.25|22585.25|8
1630571740000|2021-09-02 08:35:40|22704.93|22584.93|22702.98|22582.98|22704.93|22584.93|22701.47|22581.47|9
1630571750000|2021-09-02 08:35:50|22702.7|22582.7|22700.59|22580.59|22702.7|22582.7|22699.11|22579.11|10
1630571760000|2021-09-02 08:36:00|22700.08|22580.08|22699.19|22579.19|22700.65|22580.65|22699.11|22579.11|10
1630571770000|2021-09-02 08:36:10|22698.87|22578.87|22699.13|22579.13|22700.34|22580.34|22698.58|22578.58|10
1630571780000|2021-09-02 08:36:20|22699.32|22579.32|22704.58|22584.58|22704.58|22584.58|22699.32|22579.32|10
1630571790000|2021-09-02 08:36:30|22704.67|22584.67|22701|22581|22705.24|22585.24|22701|22581|10
1630571800000|2021-09-02 08:36:40|22700.82|22580.82|22700.95|22580.95|22700.95|22580.95|22700.2|22580.2|10
1630571810000|2021-09-02 08:36:50|22700.58|22580.58|22697.3|22577.3|22700.58|22580.58|22697.3|22577.3|10
1630571820000|2021-09-02 08:37:00|22697.08|22577.08|22695.79|22575.79|22697.33|22577.33|22695.79|22575.79|10
1630571830000|2021-09-02 08:37:10|22695.7|22575.7|22691.79|22571.79|22695.7|22575.7|22691.49|22571.49|10
1630571840000|2021-09-02 08:37:20|22691.56|22571.56|22691.71|22571.71|22692.01|22572.01|22690.97|22570.97|9
1630571850000|2021-09-02 08:37:30|22691.92|22571.92|22694.57|22574.57|22694.57|22574.57|22691.92|22571.92|10
1630571860000|2021-09-02 08:37:40|22695.32|22575.32|22695.77|22575.77|22696.27|22576.27|22694.99|22574.99|10
1630571870000|2021-09-02 08:37:50|22695.71|22575.71|22697.51|22577.51|22698.25|22578.25|22695.29|22575.29|10
1630571880000|2021-09-02 08:38:00|22697.87|22577.87|22700.43|22580.43|22700.88|22580.88|22697.87|22577.87|10
1630571890000|2021-09-02 08:38:10|22700.45|22580.45|22700.32|22580.32|22700.46|22580.46|22699.82|22579.82|10
1630571900000|2021-09-02 08:38:20|22698.86|22578.86|22699.4|22579.4|22699.83|22579.83|22698.86|22578.86|10
1630571910000|2021-09-02 08:38:30|22699.89|22579.89|22698.18|22578.18|22699.89|22579.89|22697.93|22577.93|9
1630571920000|2021-09-02 08:38:40|22698.13|22578.13|22698.43|22578.43|22698.43|22578.43|22698.01|22578.01|10
1630571930000|2021-09-02 08:38:50|22697.9|22577.9|22699.34|22579.34|22700.64|22580.64|22697.9|22577.9|10
1630571940000|2021-09-02 08:39:00|22699.5|22579.5|22701.4|22581.4|22701.4|22581.4|22698.69|22578.69|10
1630571950000|2021-09-02 08:39:10|22701.56|22581.56|22701.36|22581.36|22701.56|22581.56|22700.13|22580.13|10
1630571960000|2021-09-02 08:39:20|22701.18|22581.18|22702.34|22582.34|22703.01|22583.01|22701.18|22581.18|9
1630571970000|2021-09-02 08:39:30|22701.24|22581.24|22701.74|22581.74|22702.05|22582.05|22700.78|22580.78|9
1630571980000|2021-09-02 08:39:40|22701.56|22581.56|22699.45|22579.45|22701.56|22581.56|22699.45|22579.45|10
1630571990000|2021-09-02 08:39:50|22699.4|22579.4|22697.37|22577.37|22700.78|22580.78|22697.37|22577.37|10
1630572000000|2021-09-02 08:40:00|22696.75|22576.75|22693.57|22573.57|22696.75|22576.75|22693.35|22573.35|10
1630572010000|2021-09-02 08:40:10|22692.22|22572.22|22684.95|22564.95|22692.22|22572.22|22684.95|22564.95|10
1630572020000|2021-09-02 08:40:20|22682.88|22562.88|22688.36|22568.36|22689.21|22569.21|22682.88|22562.88|10
1630572030000|2021-09-02 08:40:30|22687.74|22567.74|22692.59|22572.59|22692.59|22572.59|22687.74|22567.74|10
1630572040000|2021-09-02 08:40:40|22692.6|22572.6|22693.87|22573.87|22694.06|22574.06|22692.6|22572.6|10
1630572050000|2021-09-02 08:40:50|22693.85|22573.85|22693.54|22573.54|22694.76|22574.76|22693.5|22573.5|10
1630572060000|2021-09-02 08:41:00|22695.8|22575.8|22697.19|22577.19|22698.48|22578.48|22695.8|22575.8|8
1630572070000|2021-09-02 08:41:10|22697.3|22577.3|22700.11|22580.11|22700.41|22580.41|22697.3|22577.3|10
1630572080000|2021-09-02 08:41:20|22699.91|22579.91|22700.1|22580.1|22700.27|22580.27|22699.54|22579.54|9
1630572090000|2021-09-02 08:41:30|22699.51|22579.51|22698.59|22578.59|22699.76|22579.76|22698.59|22578.59|9
1630572100000|2021-09-02 08:41:40|22698.25|22578.25|22698.46|22578.46|22698.74|22578.74|22698.21|22578.21|9
1630572110000|2021-09-02 08:41:50|22698.47|22578.47|22699.54|22579.54|22700.2|22580.2|22698.29|22578.29|10
1630572120000|2021-09-02 08:42:00|22699.18|22579.18|22698.72|22578.72|22699.18|22579.18|22698.24|22578.24|9
1630572130000|2021-09-02 08:42:10|22699.01|22579.01|22699.5|22579.5|22699.5|22579.5|22698.92|22578.92|10
1630572140000|2021-09-02 08:42:20|22699.46|22579.46|22699.72|22579.72|22699.74|22579.74|22699.28|22579.28|10
1630572150000|2021-09-02 08:42:30|22699.58|22579.58|22703.3|22583.3|22703.3|22583.3|22699.58|22579.58|9
1630572160000|2021-09-02 08:42:40|22702.84|22582.84|22699.08|22579.08|22702.84|22582.84|22699.08|22579.08|10
1630572170000|2021-09-02 08:42:50|22699.16|22579.16|22699.35|22579.35|22700.05|22580.05|22698.28|22578.28|10
1630572180000|2021-09-02 08:43:00|22699.23|22579.23|22700.14|22580.14|22701.71|22581.71|22699.16|22579.16|9
1630572190000|2021-09-02 08:43:10|22700.21|22580.21|22701.79|22581.79|22701.79|22581.79|22700.2|22580.2|10
1630572200000|2021-09-02 08:43:20|22701.67|22581.67|22702.66|22582.66|22702.99|22582.99|22701.1|22581.1|10
1630572210000|2021-09-02 08:43:30|22702.53|22582.53|22702.37|22582.37|22702.74|22582.74|22701.46|22581.46|10
1630572220000|2021-09-02 08:43:40|22704.16|22584.16|22704.6|22584.6|22704.6|22584.6|22702.56|22582.56|10
1630572230000|2021-09-02 08:43:50|22704.63|22584.63|22705.83|22585.83|22705.93|22585.93|22702.34|22582.34|10
1630572240000|2021-09-02 08:44:00|22705.53|22585.53|22707.61|22587.61|22707.61|22587.61|22704.17|22584.17|10
1630572250000|2021-09-02 08:44:10|22707.79|22587.79|22712.88|22592.88|22713.04|22593.04|22707.79|22587.79|10
1630572260000|2021-09-02 08:44:20|22711.05|22591.05|22715.37|22595.37|22715.48|22595.48|22711.05|22591.05|10
1630572270000|2021-09-02 08:44:30|22715.63|22595.63|22720.86|22600.86|22720.86|22600.86|22715.63|22595.63|10
1630572280000|2021-09-02 08:44:40|22721.67|22601.67|22731.56|22611.56|22731.56|22611.56|22721.67|22601.67|10
1630572290000|2021-09-02 08:44:50|22731.39|22611.39|22730.64|22610.64|22733.55|22613.55|22730.31|22610.31|10
1630572300000|2021-09-02 08:45:00|22730.69|22610.69|22733.96|22613.96|22733.96|22613.96|22730.69|22610.69|10
1630572310000|2021-09-02 08:45:10|22734.65|22614.65|22729.77|22609.77|22734.65|22614.65|22729.15|22609.15|10
1630572320000|2021-09-02 08:45:20|22729.98|22609.98|22730.62|22610.62|22731.06|22611.06|22728.61|22608.61|10
1630572330000|2021-09-02 08:45:30|22730.68|22610.68|22731.57|22611.57|22732.66|22612.66|22730.68|22610.68|10
1630572340000|2021-09-02 08:45:40|22730.54|22610.54|22728.74|22608.74|22730.66|22610.66|22728.74|22608.74|10
1630572350000|2021-09-02 08:45:50|22728.36|22608.36|22726.03|22606.03|22729.23|22609.23|22726.03|22606.03|10
1630572360000|2021-09-02 08:46:00|22726|22606|22722.25|22602.25|22726|22606|22722.25|22602.25|10
1630572370000|2021-09-02 08:46:10|22721.75|22601.75|22717.81|22597.81|22721.91|22601.91|22716.3|22596.3|10
1630572380000|2021-09-02 08:46:20|22716.02|22596.02|22712.04|22592.04|22716.02|22596.02|22711.42|22591.42|10
1630572390000|2021-09-02 08:46:30|22712.54|22592.54|22705.68|22585.68|22712.54|22592.54|22705.28|22585.28|10
1630572400000|2021-09-02 08:46:40|22705.7|22585.7|22703.7|22583.7|22705.7|22585.7|22703.48|22583.48|10
1630572410000|2021-09-02 08:46:50|22705.3|22585.3|22703.99|22583.99|22705.46|22585.46|22703.68|22583.68|10
1630572420000|2021-09-02 08:47:00|22702.69|22582.69|22701.83|22581.83|22703.07|22583.07|22700.93|22580.93|10
1630572430000|2021-09-02 08:47:10|22702.05|22582.05|22702.15|22582.15|22703.13|22583.13|22702.05|22582.05|9
1630572440000|2021-09-02 08:47:20|22702.11|22582.11|22701.56|22581.56|22702.11|22582.11|22701.32|22581.32|10
1630572450000|2021-09-02 08:47:30|22701.53|22581.53|22697.88|22577.88|22701.53|22581.53|22697.88|22577.88|10
1630572460000|2021-09-02 08:47:40|22697.9|22577.9|22696.8|22576.8|22698.51|22578.51|22696.8|22576.8|10
1630572470000|2021-09-02 08:47:50|22695.13|22575.13|22691.69|22571.69|22695.3|22575.3|22691.69|22571.69|10
1630572480000|2021-09-02 08:48:00|22690.64|22570.64|22692.28|22572.28|22692.32|22572.32|22690.64|22570.64|10
1630572490000|2021-09-02 08:48:10|22692.68|22572.68|22693.62|22573.62|22693.62|22573.62|22692.26|22572.26|9
1630572500000|2021-09-02 08:48:20|22693.05|22573.05|22690.31|22570.31|22693.05|22573.05|22690.31|22570.31|10
1630572510000|2021-09-02 08:48:30|22690.38|22570.38|22692.15|22572.15|22692.47|22572.47|22690.38|22570.38|10
1630572520000|2021-09-02 08:48:40|22692.29|22572.29|22689.43|22569.43|22692.29|22572.29|22688.51|22568.51|9
1630572530000|2021-09-02 08:48:50|22689.49|22569.49|22691.4|22571.4|22691.4|22571.4|22689.49|22569.49|10
1630572540000|2021-09-02 08:49:00|22691.7|22571.7|22692.06|22572.06|22692.18|22572.18|22691.25|22571.25|10
1630572550000|2021-09-02 08:49:10|22692.15|22572.15|22694.12|22574.12|22694.24|22574.24|22692.14|22572.14|10
1630572560000|2021-09-02 08:49:20|22694.17|22574.17|22700.18|22580.18|22700.18|22580.18|22693.79|22573.79|10
1630572570000|2021-09-02 08:49:30|22700.54|22580.54|22700.01|22580.01|22701.48|22581.48|22699.81|22579.81|10
1630572580000|2021-09-02 08:49:40|22701.04|22581.04|22704.5|22584.5|22704.8|22584.8|22701.04|22581.04|10
1630572590000|2021-09-02 08:49:50|22704.44|22584.44|22706.52|22586.52|22707.32|22587.32|22704.05|22584.05|10
1630572600000|2021-09-02 08:50:00|22706.38|22586.38|22705.58|22585.58|22706.38|22586.38|22704.9|22584.9|10
1630572610000|2021-09-02 08:50:10|22707.14|22587.14|22708.28|22588.28|22708.95|22588.95|22707.02|22587.02|10
1630572620000|2021-09-02 08:50:20|22708.14|22588.14|22709.54|22589.54|22709.54|22589.54|22708.14|22588.14|9
1630572630000|2021-09-02 08:50:30|22707.47|22587.47|22709.2|22589.2|22709.2|22589.2|22706.45|22586.45|10
1630572640000|2021-09-02 08:50:40|22709.79|22589.79|22710.59|22590.59|22710.76|22590.76|22709.79|22589.79|10
1630572650000|2021-09-02 08:50:50|22709.28|22589.28|22709.37|22589.37|22709.59|22589.59|22708.97|22588.97|10
1630572660000|2021-09-02 08:51:00|22709.44|22589.44|22709.85|22589.85|22710.34|22590.34|22709.44|22589.44|10
1630572670000|2021-09-02 08:51:10|22709.7|22589.7|22710.72|22590.72|22711.83|22591.83|22709.7|22589.7|10
1630572680000|2021-09-02 08:51:20|22710.57|22590.57|22710.43|22590.43|22711.33|22591.33|22710.12|22590.12|10
1630572690000|2021-09-02 08:51:30|22710.36|22590.36|22707.37|22587.37|22710.36|22590.36|22707.36|22587.36|8
1630572700000|2021-09-02 08:51:40|22707.3|22587.3|22705.61|22585.61|22707.3|22587.3|22705.04|22585.04|9
1630572710000|2021-09-02 08:51:50|22705.58|22585.58|22705.8|22585.8|22705.8|22585.8|22705.45|22585.45|9
1630572720000|2021-09-02 08:52:00|22706.24|22586.24|22704.89|22584.89|22706.24|22586.24|22704.67|22584.67|9
1630572730000|2021-09-02 08:52:10|22704.99|22584.99|22704.9|22584.9|22705.29|22585.29|22704.2|22584.2|10
1630572740000|2021-09-02 08:52:20|22704.87|22584.87|22702.26|22582.26|22704.87|22584.87|22701.83|22581.83|10
1630572750000|2021-09-02 08:52:30|22702.88|22582.88|22698.38|22578.38|22702.88|22582.88|22698.38|22578.38|10
1630572760000|2021-09-02 08:52:40|22697.98|22577.98|22694.85|22574.85|22698.91|22578.91|22694.85|22574.85|9
1630572770000|2021-09-02 08:52:50|22694.74|22574.74|22694.18|22574.18|22694.74|22574.74|22694.18|22574.18|9
1630572780000|2021-09-02 08:53:00|22694.12|22574.12|22691.96|22571.96|22694.12|22574.12|22691.96|22571.96|9
1630572790000|2021-09-02 08:53:10|22693.27|22573.27|22687.4|22567.4|22693.27|22573.27|22687.4|22567.4|9
1630572800000|2021-09-02 08:53:20|22687.45|22567.45|22686.36|22566.36|22688.62|22568.62|22686.2|22566.2|10
1630572810000|2021-09-02 08:53:30|22686.59|22566.59|22685.17|22565.17|22686.59|22566.59|22684.02|22564.02|10
1630572820000|2021-09-02 08:53:40|22685.01|22565.01|22679.98|22559.98|22685.13|22565.13|22679.98|22559.98|10
1630572830000|2021-09-02 08:53:50|22680.21|22560.21|22681.33|22561.33|22681.61|22561.61|22678.94|22558.94|10
1630572840000|2021-09-02 08:54:00|22681.27|22561.27|22684.26|22564.26|22684.26|22564.26|22681.11|22561.11|10
1630572850000|2021-09-02 08:54:10|22684.59|22564.59|22685.99|22565.99|22688.26|22568.26|22684.59|22564.59|10
1630572860000|2021-09-02 08:54:20|22685.84|22565.84|22685.33|22565.33|22687.14|22567.14|22685.33|22565.33|10
1630572870000|2021-09-02 08:54:30|22684.89|22564.89|22680.2|22560.2|22684.89|22564.89|22680.2|22560.2|10
1630572880000|2021-09-02 08:54:40|22680.03|22560.03|22679|22559|22680.03|22560.03|22677.62|22557.62|10
1630572890000|2021-09-02 08:54:50|22678.84|22558.84|22680.44|22560.44|22680.44|22560.44|22678.84|22558.84|10
1630572900000|2021-09-02 08:55:00|22680.37|22560.37|22679.37|22559.37|22681.26|22561.26|22679.36|22559.36|10
1630572910000|2021-09-02 08:55:10|22679.69|22559.69|22678.3|22558.3|22679.87|22559.87|22678.22|22558.22|10
1630572920000|2021-09-02 08:55:20|22677.99|22557.99|22676.77|22556.77|22679.16|22559.16|22676.77|22556.77|10
1630572930000|2021-09-02 08:55:30|22676.74|22556.74|22675.39|22555.39|22677.9|22557.9|22675.39|22555.39|10
1630572940000|2021-09-02 08:55:40|22673.71|22553.71|22667.2|22547.2|22673.71|22553.71|22667.2|22547.2|10
1630572950000|2021-09-02 08:55:50|22666.51|22546.51|22666.03|22546.03|22666.94|22546.94|22665.74|22545.74|10
1630572960000|2021-09-02 08:56:00|22665.86|22545.86|22666.46|22546.46|22666.46|22546.46|22664.75|22544.75|10
1630572970000|2021-09-02 08:56:10|22665.8|22545.8|22660.33|22540.33|22665.8|22545.8|22660.33|22540.33|9
1630572980000|2021-09-02 08:56:20|22661.76|22541.76|22662.77|22542.77|22663.64|22543.64|22661.45|22541.45|10
1630572990000|2021-09-02 08:56:30|22662.72|22542.72|22667.24|22547.24|22667.34|22547.34|22662.72|22542.72|10
1630573000000|2021-09-02 08:56:40|22667.66|22547.66|22665.5|22545.5|22667.9|22547.9|22665.5|22545.5|9
1630573010000|2021-09-02 08:56:50|22666.08|22546.08|22663.41|22543.41|22666.15|22546.15|22663.41|22543.41|10
1630573020000|2021-09-02 08:57:00|22662.69|22542.69|22664.22|22544.22|22664.51|22544.51|22662.69|22542.69|10
1630573030000|2021-09-02 08:57:10|22664.16|22544.16|22661.35|22541.35|22664.16|22544.16|22660.86|22540.86|10
1630573040000|2021-09-02 08:57:20|22662.11|22542.11|22662.41|22542.41|22662.55|22542.55|22660.73|22540.73|8
1630573050000|2021-09-02 08:57:30|22662.69|22542.69|22663.23|22543.23|22663.45|22543.45|22662.69|22542.69|10
1630573060000|2021-09-02 08:57:40|22663.28|22543.28|22665.29|22545.29|22665.29|22545.29|22663.28|22543.28|8
1630573070000|2021-09-02 08:57:50|22665.36|22545.36|22667.5|22547.5|22667.5|22547.5|22664|22544|10
1630573080000|2021-09-02 08:58:00|22669.42|22549.42|22672.86|22552.86|22672.86|22552.86|22669.42|22549.42|10
1630573090000|2021-09-02 08:58:10|22672.73|22552.73|22674.92|22554.92|22674.92|22554.92|22671.98|22551.98|10
1630573100000|2021-09-02 08:58:20|22675.01|22555.01|22676.15|22556.15|22676.39|22556.39|22675.01|22555.01|10
1630573110000|2021-09-02 08:58:30|22676.65|22556.65|22677.73|22557.73|22677.73|22557.73|22676.59|22556.59|9
1630573120000|2021-09-02 08:58:40|22677.62|22557.62|22679.57|22559.57|22680.19|22560.19|22677.62|22557.62|9
1630573130000|2021-09-02 08:58:50|22679.68|22559.68|22681.04|22561.04|22681.04|22561.04|22679.68|22559.68|10
1630573140000|2021-09-02 08:59:00|22679.56|22559.56|22680.54|22560.54|22680.54|22560.54|22679.52|22559.52|9
1630573150000|2021-09-02 08:59:10|22680.36|22560.36|22683.55|22563.55|22683.55|22563.55|22680.18|22560.18|10
1630573160000|2021-09-02 08:59:20|22683.45|22563.45|22688.72|22568.72|22688.79|22568.79|22683.45|22563.45|10
1630573170000|2021-09-02 08:59:30|22688.78|22568.78|22691.62|22571.62|22691.62|22571.62|22687.71|22567.71|10
1630573180000|2021-09-02 08:59:40|22691.76|22571.76|22686.63|22566.63|22692.3|22572.3|22686.63|22566.63|10
1630573190000|2021-09-02 08:59:50|22686.6|22566.6|22683.93|22563.93|22686.6|22566.6|22682.97|22562.97|10
1630573200000|2021-09-02 09:00:00|22683.9|22563.9|22685.74|22565.74|22685.74|22565.74|22683.9|22563.9|10
1630573210000|2021-09-02 09:00:10|22686.29|22566.29|22684.52|22564.52|22686.58|22566.58|22683.7|22563.7|10
1630573220000|2021-09-02 09:00:20|22684.6|22564.6|22687.92|22567.92|22687.92|22567.92|22684.39|22564.39|10
1630573230000|2021-09-02 09:00:30|22688.66|22568.66|22698.82|22578.82|22698.82|22578.82|22688.66|22568.66|10
1630573240000|2021-09-02 09:00:40|22699.59|22579.59|22702.24|22582.24|22703.14|22583.14|22699.59|22579.59|10
1630573250000|2021-09-02 09:00:50|22702.99|22582.99|22707.68|22587.68|22707.68|22587.68|22702.99|22582.99|10
1630573260000|2021-09-02 09:01:00|22707.45|22587.45|22707.72|22587.72|22708.61|22588.61|22707.45|22587.45|9
1630573270000|2021-09-02 09:01:10|22707.48|22587.48|22708.86|22588.86|22708.86|22588.86|22706.31|22586.31|10
1630573280000|2021-09-02 09:01:20|22707.49|22587.49|22708.27|22588.27|22709.43|22589.43|22707.49|22587.49|10
1630573290000|2021-09-02 09:01:30|22707.93|22587.93|22707.88|22587.88|22708.23|22588.23|22707.64|22587.64|9
1630573300000|2021-09-02 09:01:40|22708.34|22588.34|22706.91|22586.91|22708.9|22588.9|22706.91|22586.91|10
1630573310000|2021-09-02 09:01:50|22706.93|22586.93|22705.41|22585.41|22707.26|22587.26|22705.41|22585.41|9
1630573320000|2021-09-02 09:02:00|22705.28|22585.28|22706.66|22586.66|22706.89|22586.89|22705.28|22585.28|10
1630573330000|2021-09-02 09:02:10|22706.96|22586.96|22707.01|22587.01|22707.48|22587.48|22706.58|22586.58|9
1630573340000|2021-09-02 09:02:20|22707.56|22587.56|22710.34|22590.34|22711.88|22591.88|22707.56|22587.56|9
1630573350000|2021-09-02 09:02:30|22710.39|22590.39|22711.49|22591.49|22712.09|22592.09|22710.39|22590.39|9
1630573360000|2021-09-02 09:02:40|22711.21|22591.21|22709.17|22589.17|22711.21|22591.21|22709.14|22589.14|8
1630573370000|2021-09-02 09:02:50|22709.14|22589.14|22707.66|22587.66|22709.19|22589.19|22706.25|22586.25|9
1630573380000|2021-09-02 09:03:00|22707.67|22587.67|22709.09|22589.09|22709.09|22589.09|22707.67|22587.67|8
1630573390000|2021-09-02 09:03:10|22709.15|22589.15|22709.57|22589.57|22709.57|22589.57|22708.93|22588.93|10
1630573400000|2021-09-02 09:03:20|22709.13|22589.13|22710.04|22590.04|22711.33|22591.33|22709.13|22589.13|10
1630573410000|2021-09-02 09:03:30|22710.15|22590.15|22703.63|22583.63|22710.15|22590.15|22703.63|22583.63|10
1630573420000|2021-09-02 09:03:40|22703.39|22583.39|22702.25|22582.25|22703.89|22583.89|22702.25|22582.25|9
1630573430000|2021-09-02 09:03:50|22702.24|22582.24|22696.1|22576.1|22702.24|22582.24|22696.1|22576.1|10
1630573440000|2021-09-02 09:04:00|22695.79|22575.79|22691.83|22571.83|22695.9|22575.9|22691.83|22571.83|9
1630573450000|2021-09-02 09:04:10|22693.07|22573.07|22691.9|22571.9|22693.12|22573.12|22691.65|22571.65|10
1630573460000|2021-09-02 09:04:20|22691.93|22571.93|22688.65|22568.65|22691.93|22571.93|22688.65|22568.65|10
1630573470000|2021-09-02 09:04:30|22688.14|22568.14|22685.19|22565.19|22688.14|22568.14|22685.19|22565.19|10
1630573480000|2021-09-02 09:04:40|22683.44|22563.44|22681.53|22561.53|22683.44|22563.44|22680.28|22560.28|10
1630573490000|2021-09-02 09:04:50|22681.49|22561.49|22683.81|22563.81|22683.81|22563.81|22681.43|22561.43|10
1630573500000|2021-09-02 09:05:00|22684.17|22564.17|22682.14|22562.14|22684.8|22564.8|22682.14|22562.14|10
1630573510000|2021-09-02 09:05:10|22682.3|22562.3|22675.78|22555.78|22682.3|22562.3|22675.78|22555.78|10
1630573520000|2021-09-02 09:05:20|22674.76|22554.76|22675.75|22555.75|22676.8|22556.8|22674.76|22554.76|9
1630573530000|2021-09-02 09:05:30|22674.5|22554.5|22674.81|22554.81|22675.03|22555.03|22674.5|22554.5|10
1630573540000|2021-09-02 09:05:40|22675|22555|22666.88|22546.88|22675.06|22555.06|22666.88|22546.88|10
1630573550000|2021-09-02 09:05:50|22667.97|22547.97|22657.1|22537.1|22667.97|22547.97|22657.1|22537.1|10
1630573560000|2021-09-02 09:06:00|22656.54|22536.54|22649.66|22529.66|22656.54|22536.54|22649.1|22529.1|10
1630573570000|2021-09-02 09:06:10|22649.03|22529.03|22644.86|22524.86|22649.03|22529.03|22644.75|22524.75|10
1630573580000|2021-09-02 09:06:20|22644.53|22524.53|22642.17|22522.17|22644.53|22524.53|22641.36|22521.36|9
1630573590000|2021-09-02 09:06:30|22642.75|22522.75|22638.77|22518.77|22642.75|22522.75|22638.75|22518.75|10
1630573600000|2021-09-02 09:06:40|22638.71|22518.71|22635.86|22515.86|22638.71|22518.71|22635.86|22515.86|10
1630573610000|2021-09-02 09:06:50|22635.92|22515.92|22634.35|22514.35|22635.97|22515.97|22633.48|22513.48|10
1630573620000|2021-09-02 09:07:00|22632.75|22512.75|22626.71|22506.71|22632.75|22512.75|22626.71|22506.71|10
1630573630000|2021-09-02 09:07:10|22624.96|22504.96|22622.48|22502.48|22624.96|22504.96|22621.95|22501.95|10
1630573640000|2021-09-02 09:07:20|22622.72|22502.72|22620.47|22500.47|22622.72|22502.72|22619.97|22499.97|9
1630573650000|2021-09-02 09:07:30|22620.29|22500.29|22619.99|22499.99|22622.53|22502.53|22619.99|22499.99|10
1630573660000|2021-09-02 09:07:40|22619.88|22499.88|22612.72|22492.72|22619.88|22499.88|22612.72|22492.72|10
1630573670000|2021-09-02 09:07:50|22612.06|22492.06|22611.65|22491.65|22612.25|22492.25|22611.3|22491.3|10
1630573680000|2021-09-02 09:08:00|22611.67|22491.67|22603.92|22483.92|22611.67|22491.67|22603.92|22483.92|10
1630573690000|2021-09-02 09:08:10|22602.75|22482.75|22599.84|22479.84|22602.75|22482.75|22599.84|22479.84|9
1630573700000|2021-09-02 09:08:20|22599.49|22479.49|22600.16|22480.16|22600.96|22480.96|22596.62|22476.62|10
1630573710000|2021-09-02 09:08:30|22600.78|22480.78|22607.89|22487.89|22607.89|22487.89|22600.17|22480.17|10
1630573720000|2021-09-02 09:08:40|22608.32|22488.32|22611.7|22491.7|22612.24|22492.24|22608.32|22488.32|10
1630573730000|2021-09-02 09:08:50|22612.05|22492.05|22615.97|22495.97|22615.97|22495.97|22612.05|22492.05|9
1630573740000|2021-09-02 09:09:00|22617.09|22497.09|22619.53|22499.53|22619.53|22499.53|22617.09|22497.09|11
1630573750000|2021-09-02 09:09:10|22619.21|22499.21|22617.1|22497.1|22620.13|22500.13|22617.1|22497.1|10
1630573760000|2021-09-02 09:09:20|22616.57|22496.57|22615.38|22495.38|22617.02|22497.02|22613.92|22493.92|9
1630573770000|2021-09-02 09:09:30|22614.65|22494.65|22617.85|22497.85|22617.85|22497.85|22614.65|22494.65|10
1630573780000|2021-09-02 09:09:40|22618.07|22498.07|22626.52|22506.52|22626.52|22506.52|22618.07|22498.07|9
1630573790000|2021-09-02 09:09:50|22626.66|22506.66|22631.63|22511.63|22631.63|22511.63|22626.66|22506.66|10
1630573800000|2021-09-02 09:10:00|22630.6|22510.6|22633.92|22513.92|22633.92|22513.92|22630.6|22510.6|10
1630573810000|2021-09-02 09:10:10|22634.34|22514.34|22637.07|22517.07|22637.07|22517.07|22633.95|22513.95|10
1630573820000|2021-09-02 09:10:20|22635.47|22515.47|22634.16|22514.16|22636.28|22516.28|22633.86|22513.86|10
1630573830000|2021-09-02 09:10:30|22633.99|22513.99|22631.24|22511.24|22633.99|22513.99|22631.24|22511.24|10
1630573840000|2021-09-02 09:10:40|22630.4|22510.4|22621.33|22501.33|22630.4|22510.4|22621.33|22501.33|10
1630573850000|2021-09-02 09:10:50|22622.73|22502.73|22621.33|22501.33|22623.19|22503.19|22621.33|22501.33|10
1630573860000|2021-09-02 09:11:00|22621.41|22501.41|22623.69|22503.69|22623.95|22503.95|22621.41|22501.41|10
1630573870000|2021-09-02 09:11:10|22624.18|22504.18|22625.12|22505.12|22625.12|22505.12|22624.18|22504.18|10
1630573880000|2021-09-02 09:11:20|22625.2|22505.2|22625.54|22505.54|22625.95|22505.95|22625.2|22505.2|10
1630573890000|2021-09-02 09:11:30|22625.08|22505.08|22623.03|22503.03|22625.21|22505.21|22623.03|22503.03|10
1630573900000|2021-09-02 09:11:40|22623.08|22503.08|22620.45|22500.45|22623.08|22503.08|22620.45|22500.45|10
1630573910000|2021-09-02 09:11:50|22620.17|22500.17|22619.14|22499.14|22620.17|22500.17|22619.08|22499.08|10
1630573920000|2021-09-02 09:12:00|22619.18|22499.18|22618.95|22498.95|22619.4|22499.4|22618.81|22498.81|9
1630573930000|2021-09-02 09:12:10|22618.91|22498.91|22617.6|22497.6|22618.91|22498.91|22615.2|22495.2|10
1630573940000|2021-09-02 09:12:20|22617.2|22497.2|22616.76|22496.76|22617.2|22497.2|22614.36|22494.36|10
1630573950000|2021-09-02 09:12:30|22616.44|22496.44|22616.64|22496.64|22616.92|22496.92|22615.95|22495.95|9
1630573960000|2021-09-02 09:12:40|22616.14|22496.14|22616.45|22496.45|22616.45|22496.45|22615.61|22495.61|9
1630573970000|2021-09-02 09:12:50|22615.73|22495.73|22611.99|22491.99|22615.73|22495.73|22611.99|22491.99|10
1630573980000|2021-09-02 09:13:00|22612.1|22492.1|22609.41|22489.41|22612.1|22492.1|22609.39|22489.39|9
1630573990000|2021-09-02 09:13:10|22608.86|22488.86|22609.27|22489.27|22610.77|22490.77|22608.82|22488.82|10
1630574000000|2021-09-02 09:13:20|22609.34|22489.34|22610.56|22490.56|22611.04|22491.04|22609.33|22489.33|9
1630574010000|2021-09-02 09:13:30|22610.57|22490.57|22611.42|22491.42|22611.95|22491.95|22610.51|22490.51|9
1630574020000|2021-09-02 09:13:40|22611.18|22491.18|22611.51|22491.51|22611.72|22491.72|22611.18|22491.18|8
1630574030000|2021-09-02 09:13:50|22611.37|22491.37|22609.29|22489.29|22612.39|22492.39|22609.29|22489.29|10
1630574040000|2021-09-02 09:14:00|22609.37|22489.37|22608.57|22488.57|22609.4|22489.4|22608.57|22488.57|10
1630574050000|2021-09-02 09:14:10|22607.78|22487.78|22609.86|22489.86|22610.26|22490.26|22607.78|22487.78|10
1630574060000|2021-09-02 09:14:20|22609.96|22489.96|22610.9|22490.9|22611.98|22491.98|22609.96|22489.96|10
1630574070000|2021-09-02 09:14:30|22610.92|22490.92|22615.14|22495.14|22615.14|22495.14|22610.8|22490.8|10
1630574080000|2021-09-02 09:14:40|22615.83|22495.83|22615.71|22495.71|22616.91|22496.91|22615.49|22495.49|10
1630574090000|2021-09-02 09:14:50|22615.85|22495.85|22611.49|22491.49|22616.9|22496.9|22611.49|22491.49|9
1630574100000|2021-09-02 09:15:00|22611.15|22491.15|22611.01|22491.01|22611.24|22491.24|22610.88|22490.88|8
1630574110000|2021-09-02 09:15:10|22611.51|22491.51|22612.39|22492.39|22613.76|22493.76|22611.47|22491.47|10
1630574120000|2021-09-02 09:15:20|22612.5|22492.5|22614.65|22494.65|22615.5|22495.5|22612.5|22492.5|10
1630574130000|2021-09-02 09:15:30|22614.54|22494.54|22616.88|22496.88|22616.88|22496.88|22614.43|22494.43|10
1630574140000|2021-09-02 09:15:40|22617.18|22497.18|22619.5|22499.5|22619.94|22499.94|22617.18|22497.18|10
1630574150000|2021-09-02 09:15:50|22620.12|22500.12|22621.53|22501.53|22621.53|22501.53|22620.12|22500.12|9
1630574160000|2021-09-02 09:16:00|22621.48|22501.48|22622.57|22502.57|22622.57|22502.57|22618.31|22498.31|10
1630574170000|2021-09-02 09:16:10|22623.06|22503.06|22621.29|22501.29|22623.62|22503.62|22620.34|22500.34|9
1630574180000|2021-09-02 09:16:20|22621.3|22501.3|22622.66|22502.66|22622.84|22502.84|22620.57|22500.57|10
1630574190000|2021-09-02 09:16:30|22622.71|22502.71|22622.47|22502.47|22622.8|22502.8|22620.84|22500.84|10
1630574200000|2021-09-02 09:16:40|22622.62|22502.62|22626.13|22506.13|22626.71|22506.71|22622.62|22502.62|10
1630574210000|2021-09-02 09:16:50|22626.09|22506.09|22627.64|22507.64|22627.86|22507.86|22626.05|22506.05|10
1630574220000|2021-09-02 09:17:00|22627.06|22507.06|22628.05|22508.05|22628.23|22508.23|22626.45|22506.45|10
1630574230000|2021-09-02 09:17:10|22628.04|22508.04|22627.85|22507.85|22628.99|22508.99|22627.72|22507.72|10
1630574240000|2021-09-02 09:17:20|22627.45|22507.45|22628.21|22508.21|22628.21|22508.21|22626.62|22506.62|10
1630574250000|2021-09-02 09:17:30|22628.93|22508.93|22625.13|22505.13|22629.92|22509.92|22625.13|22505.13|10
1630574260000|2021-09-02 09:17:40|22624.69|22504.69|22624.64|22504.64|22625.6|22505.6|22624.16|22504.16|9
1630574270000|2021-09-02 09:17:50|22624.7|22504.7|22621.47|22501.47|22624.7|22504.7|22621.47|22501.47|10
1630574280000|2021-09-02 09:18:00|22621.37|22501.37|22620.74|22500.74|22621.37|22501.37|22618.38|22498.38|9
1630574290000|2021-09-02 09:18:10|22621.11|22501.11|22626.12|22506.12|22626.12|22506.12|22620.83|22500.83|10
1630574300000|2021-09-02 09:18:20|22625.66|22505.66|22623.2|22503.2|22625.79|22505.79|22623.17|22503.17|10
1630574310000|2021-09-02 09:18:30|22623.06|22503.06|22619.88|22499.88|22623.08|22503.08|22619.88|22499.88|8
1630574320000|2021-09-02 09:18:40|22620.12|22500.12|22621.28|22501.28|22621.92|22501.92|22619.94|22499.94|10
1630574330000|2021-09-02 09:18:50|22621.69|22501.69|22619.34|22499.34|22621.69|22501.69|22619.34|22499.34|8
1630574340000|2021-09-02 09:19:00|22620.52|22500.52|22620.16|22500.16|22620.52|22500.52|22618.95|22498.95|10
1630574350000|2021-09-02 09:19:10|22619.79|22499.79|22619.51|22499.51|22620.71|22500.71|22619.51|22499.51|10
1630574360000|2021-09-02 09:19:20|22619.96|22499.96|22619.55|22499.55|22619.96|22499.96|22618.93|22498.93|9
1630574370000|2021-09-02 09:19:30|22619.5|22499.5|22615.38|22495.38|22619.5|22499.5|22615.38|22495.38|9
1630574380000|2021-09-02 09:19:40|22615.57|22495.57|22617.32|22497.32|22617.32|22497.32|22615.57|22495.57|9
1630574390000|2021-09-02 09:19:50|22617.84|22497.84|22617.82|22497.82|22618.24|22498.24|22617.77|22497.77|9
1630574400000|2021-09-02 09:20:00|22617.83|22497.83|22618.03|22498.03|22618.03|22498.03|22616.04|22496.04|10
1630574410000|2021-09-02 09:20:10|22617.46|22497.46|22618.49|22498.49|22618.49|22498.49|22616.63|22496.63|10
1630574420000|2021-09-02 09:20:20|22618.99|22498.99|22621.36|22501.36|22621.39|22501.39|22618.99|22498.99|9
1630574430000|2021-09-02 09:20:30|22621.51|22501.51|22622.5|22502.5|22622.83|22502.83|22619.61|22499.61|10
1630574440000|2021-09-02 09:20:40|22625.68|22505.68|22625.53|22505.53|22626.53|22506.53|22624.6|22504.6|10
1630574450000|2021-09-02 09:20:50|22625.82|22505.82|22627.57|22507.57|22627.57|22507.57|22625.82|22505.82|10
1630574460000|2021-09-02 09:21:00|22628.16|22508.16|22630.89|22510.89|22630.89|22510.89|22628.16|22508.16|10
1630574470000|2021-09-02 09:21:10|22630.9|22510.9|22629.49|22509.49|22631.3|22511.3|22629.42|22509.42|9
1630574480000|2021-09-02 09:21:20|22629.5|22509.5|22633.03|22513.03|22633.03|22513.03|22629.5|22509.5|10
1630574490000|2021-09-02 09:21:30|22633.71|22513.71|22628.92|22508.92|22633.71|22513.71|22628.92|22508.92|10
1630574500000|2021-09-02 09:21:40|22628.36|22508.36|22620.78|22500.78|22628.36|22508.36|22620.78|22500.78|9
1630574510000|2021-09-02 09:21:50|22620.84|22500.84|22615.42|22495.42|22620.84|22500.84|22615.42|22495.42|10
1630574520000|2021-09-02 09:22:00|22613.44|22493.44|22612.4|22492.4|22614.23|22494.23|22612.2|22492.2|10
1630574530000|2021-09-02 09:22:10|22610.11|22490.11|22608.72|22488.72|22611.41|22491.41|22608.72|22488.72|10
1630574540000|2021-09-02 09:22:20|22609.89|22489.89|22605.88|22485.88|22610.28|22490.28|22605.76|22485.76|10
1630574550000|2021-09-02 09:22:30|22604.59|22484.59|22603.82|22483.82|22604.69|22484.69|22602.89|22482.89|10
1630574560000|2021-09-02 09:22:40|22603.11|22483.11|22595.78|22475.78|22603.11|22483.11|22595.78|22475.78|10
1630574570000|2021-09-02 09:22:50|22595.15|22475.15|22597.73|22477.73|22599.45|22479.45|22594|22474|10
1630574580000|2021-09-02 09:23:00|22597.17|22477.17|22601.65|22481.65|22601.65|22481.65|22596.89|22476.89|10
1630574590000|2021-09-02 09:23:10|22601.19|22481.19|22599.96|22479.96|22601.19|22481.19|22599.46|22479.46|10
1630574600000|2021-09-02 09:23:20|22599.79|22479.79|22604.14|22484.14|22604.14|22484.14|22599.79|22479.79|10
1630574610000|2021-09-02 09:23:30|22603.45|22483.45|22604.93|22484.93|22604.93|22484.93|22602.75|22482.75|10
1630574620000|2021-09-02 09:23:40|22605.07|22485.07|22606.31|22486.31|22606.8|22486.8|22605.07|22485.07|10
1630574630000|2021-09-02 09:23:50|22606.28|22486.28|22606.65|22486.65|22607.32|22487.32|22606.28|22486.28|10
1630574640000|2021-09-02 09:24:00|22606.64|22486.64|22604.33|22484.33|22606.64|22486.64|22604.32|22484.32|10
1630574650000|2021-09-02 09:24:10|22604.39|22484.39|22603.92|22483.92|22605.06|22485.06|22603.4|22483.4|10
1630574660000|2021-09-02 09:24:20|22603.98|22483.98|22606.14|22486.14|22607.02|22487.02|22603.98|22483.98|10
1630574670000|2021-09-02 09:24:30|22607.46|22487.46|22609.68|22489.68|22609.68|22489.68|22607.46|22487.46|10
1630574680000|2021-09-02 09:24:40|22609.79|22489.79|22610.43|22490.43|22611.54|22491.54|22608.63|22488.63|10
1630574690000|2021-09-02 09:24:50|22609.97|22489.97|22610.83|22490.83|22611.23|22491.23|22609.7|22489.7|9
1630574700000|2021-09-02 09:25:00|22610.92|22490.92|22607.07|22487.07|22610.92|22490.92|22607.07|22487.07|9
1630574710000|2021-09-02 09:25:10|22607|22487|22607.81|22487.81|22607.81|22487.81|22606.98|22486.98|10
1630574720000|2021-09-02 09:25:20|22607.44|22487.44|22606.34|22486.34|22607.71|22487.71|22605.82|22485.82|10
1630574730000|2021-09-02 09:25:30|22606.17|22486.17|22606.92|22486.92|22607.01|22487.01|22605.33|22485.33|10
1630574740000|2021-09-02 09:25:40|22606.86|22486.86|22607.74|22487.74|22607.74|22487.74|22606.86|22486.86|10
1630574750000|2021-09-02 09:25:50|22607.41|22487.41|22605.19|22485.19|22607.51|22487.51|22605.19|22485.19|10
1630574760000|2021-09-02 09:26:00|22604.81|22484.81|22602.11|22482.11|22604.81|22484.81|22601.69|22481.69|10
1630574770000|2021-09-02 09:26:10|22602.07|22482.07|22602.92|22482.92|22602.92|22482.92|22601.79|22481.79|10
1630574780000|2021-09-02 09:26:20|22603.93|22483.93|22607.23|22487.23|22608.31|22488.31|22603.62|22483.62|10
1630574790000|2021-09-02 09:26:30|22607.05|22487.05|22594.63|22474.63|22607.05|22487.05|22594.63|22474.63|10
1630574800000|2021-09-02 09:26:40|22592.52|22472.52|22584.44|22464.44|22592.52|22472.52|22584.37|22464.37|10
1630574810000|2021-09-02 09:26:50|22583.99|22463.99|22584.3|22464.3|22584.78|22464.78|22582.78|22462.78|10
1630574820000|2021-09-02 09:27:00|22584.14|22464.14|22582.46|22462.46|22584.28|22464.28|22581.55|22461.55|10
1630574830000|2021-09-02 09:27:10|22582.44|22462.44|22581.26|22461.26|22582.44|22462.44|22580.39|22460.39|10
1630574840000|2021-09-02 09:27:20|22581.1|22461.1|22577.47|22457.47|22581.1|22461.1|22577.47|22457.47|10
1630574850000|2021-09-02 09:27:30|22577.55|22457.55|22571.72|22451.72|22577.55|22457.55|22571.72|22451.72|10
1630574860000|2021-09-02 09:27:40|22571.36|22451.36|22572.98|22452.98|22572.98|22452.98|22569.76|22449.76|10
1630574870000|2021-09-02 09:27:50|22572.85|22452.85|22572.79|22452.79|22572.85|22452.85|22571.45|22451.45|9
1630574880000|2021-09-02 09:28:00|22573.27|22453.27|22571.29|22451.29|22573.27|22453.27|22571.29|22451.29|10
1630574890000|2021-09-02 09:28:10|22571.45|22451.45|22571.76|22451.76|22572.89|22452.89|22571.45|22451.45|10
1630574900000|2021-09-02 09:28:20|22571.97|22451.97|22577.31|22457.31|22577.31|22457.31|22571.97|22451.97|10
1630574910000|2021-09-02 09:28:30|22577.4|22457.4|22576.74|22456.74|22577.58|22457.58|22576.32|22456.32|10
1630574920000|2021-09-02 09:28:40|22576.69|22456.69|22578.61|22458.61|22578.64|22458.64|22576.69|22456.69|9
1630574930000|2021-09-02 09:28:50|22579.12|22459.12|22579.24|22459.24|22579.7|22459.7|22579.12|22459.12|10
1630574940000|2021-09-02 09:29:00|22579.41|22459.41|22581.58|22461.58|22581.82|22461.82|22579.41|22459.41|10
1630574950000|2021-09-02 09:29:10|22581.12|22461.12|22582.86|22462.86|22582.86|22462.86|22580.48|22460.48|9
1630574960000|2021-09-02 09:29:20|22582.88|22462.88|22584.07|22464.07|22584.46|22464.46|22582.88|22462.88|10
1630574970000|2021-09-02 09:29:30|22583.35|22463.35|22579.58|22459.58|22583.92|22463.92|22578.91|22458.91|10
1630574980000|2021-09-02 09:29:40|22579.49|22459.49|22579.39|22459.39|22580.38|22460.38|22578.39|22458.39|10
1630574990000|2021-09-02 09:29:50|22579.68|22459.68|22574.85|22454.85|22579.68|22459.68|22574.85|22454.85|9
1630575000000|2021-09-02 09:30:00|22574.74|22454.74|22572.88|22452.88|22574.74|22454.74|22572.23|22452.23|10
1630575010000|2021-09-02 09:30:10|22573.07|22453.07|22571.5|22451.5|22574.71|22454.71|22571.47|22451.47|10
1630575020000|2021-09-02 09:30:20|22570.26|22450.26|22570.67|22450.67|22570.67|22450.67|22568.75|22448.75|10
1630575030000|2021-09-02 09:30:30|22571.98|22451.98|22584.38|22464.38|22584.38|22464.38|22571.98|22451.98|10
1630575040000|2021-09-02 09:30:40|22585.07|22465.07|22590.47|22470.47|22590.47|22470.47|22583.57|22463.57|10
1630575050000|2021-09-02 09:30:50|22590.14|22470.14|22596.8|22476.8|22596.8|22476.8|22590.14|22470.14|10
1630575060000|2021-09-02 09:31:00|22597.04|22477.04|22599.69|22479.69|22600.12|22480.12|22597.04|22477.04|10
1630575070000|2021-09-02 09:31:10|22601.83|22481.83|22605.02|22485.02|22607.06|22487.06|22601.83|22481.83|10
1630575080000|2021-09-02 09:31:20|22605.17|22485.17|22605.04|22485.04|22606.25|22486.25|22605.04|22485.04|10
1630575090000|2021-09-02 09:31:30|22604.61|22484.61|22605.5|22485.5|22606.8|22486.8|22604.61|22484.61|10
1630575100000|2021-09-02 09:31:40|22605.65|22485.65|22604.07|22484.07|22606.14|22486.14|22604.07|22484.07|10
1630575110000|2021-09-02 09:31:50|22603.55|22483.55|22600.99|22480.99|22603.55|22483.55|22600.63|22480.63|10
1630575120000|2021-09-02 09:32:00|22600.97|22480.97|22603.91|22483.91|22603.91|22483.91|22599.66|22479.66|10
1630575130000|2021-09-02 09:32:10|22603.83|22483.83|22608.45|22488.45|22608.45|22488.45|22603.83|22483.83|10
1630575140000|2021-09-02 09:32:20|22608.86|22488.86|22616.04|22496.04|22616.04|22496.04|22608.86|22488.86|9
1630575150000|2021-09-02 09:32:30|22616.71|22496.71|22617.38|22497.38|22618.28|22498.28|22616.08|22496.08|9
1630575160000|2021-09-02 09:32:40|22617.43|22497.43|22617.14|22497.14|22617.95|22497.95|22616.09|22496.09|10
1630575170000|2021-09-02 09:32:50|22617.64|22497.64|22624.32|22504.32|22625.96|22505.96|22617.64|22497.64|10
1630575180000|2021-09-02 09:33:00|22625.16|22505.16|22632.67|22512.67|22632.67|22512.67|22625.16|22505.16|10
1630575190000|2021-09-02 09:33:10|22632.79|22512.79|22633.62|22513.62|22634.94|22514.94|22631.22|22511.22|10
1630575200000|2021-09-02 09:33:20|22634.12|22514.12|22635.65|22515.65|22636.87|22516.87|22634.12|22514.12|10
1630575210000|2021-09-02 09:33:30|22635.6|22515.6|22632.63|22512.63|22635.89|22515.89|22632.63|22512.63|10
1630575220000|2021-09-02 09:33:40|22632.84|22512.84|22631.3|22511.3|22632.84|22512.84|22630.91|22510.91|10
1630575230000|2021-09-02 09:33:50|22631.72|22511.72|22628.91|22508.91|22632.6|22512.6|22628.91|22508.91|9
1630575240000|2021-09-02 09:34:00|22628.11|22508.11|22626.04|22506.04|22628.11|22508.11|22625.84|22505.84|10
1630575250000|2021-09-02 09:34:10|22626.43|22506.43|22622.83|22502.83|22626.43|22506.43|22622.83|22502.83|10
1630575260000|2021-09-02 09:34:20|22622.34|22502.34|22621.17|22501.17|22622.58|22502.58|22618.88|22498.88|10
1630575270000|2021-09-02 09:34:30|22621.21|22501.21|22620.23|22500.23|22621.62|22501.62|22620.23|22500.23|10
1630575280000|2021-09-02 09:34:40|22620.42|22500.42|22619.7|22499.7|22620.7|22500.7|22619.7|22499.7|10
1630575290000|2021-09-02 09:34:50|22619.78|22499.78|22622.75|22502.75|22623.22|22503.22|22619.78|22499.78|10
1630575300000|2021-09-02 09:35:00|22623.51|22503.51|22625.01|22505.01|22625.4|22505.4|22622.93|22502.93|9
1630575310000|2021-09-02 09:35:10|22625.89|22505.89|22628.45|22508.45|22629.01|22509.01|22625.89|22505.89|10
1630575320000|2021-09-02 09:35:20|22629.02|22509.02|22630.77|22510.77|22630.77|22510.77|22629.02|22509.02|9
1630575330000|2021-09-02 09:35:30|22630.87|22510.87|22632.28|22512.28|22632.77|22512.77|22630.87|22510.87|10
1630575340000|2021-09-02 09:35:40|22632.24|22512.24|22634.05|22514.05|22634.67|22514.67|22632.24|22512.24|9
1630575350000|2021-09-02 09:35:50|22634.01|22514.01|22633.9|22513.9|22634.55|22514.55|22633.9|22513.9|10
1630575360000|2021-09-02 09:36:00|22633.7|22513.7|22633.35|22513.35|22634.91|22514.91|22633.32|22513.32|10
1630575370000|2021-09-02 09:36:10|22634.41|22514.41|22631.81|22511.81|22634.41|22514.41|22631.69|22511.69|10
1630575380000|2021-09-02 09:36:20|22631.69|22511.69|22629.64|22509.64|22631.69|22511.69|22629.46|22509.46|10
1630575390000|2021-09-02 09:36:30|22629.58|22509.58|22629.7|22509.7|22630.56|22510.56|22629.58|22509.58|10
1630575400000|2021-09-02 09:36:40|22629.42|22509.42|22629.94|22509.94|22629.94|22509.94|22629.11|22509.11|10
1630575410000|2021-09-02 09:36:50|22631.62|22511.62|22632.73|22512.73|22632.73|22512.73|22630.62|22510.62|10
1630575420000|2021-09-02 09:37:00|22633.63|22513.63|22634.5|22514.5|22634.95|22514.95|22633.63|22513.63|10
1630575430000|2021-09-02 09:37:10|22634.29|22514.29|22634.59|22514.59|22635.39|22515.39|22633.78|22513.78|10
1630575440000|2021-09-02 09:37:20|22635.2|22515.2|22634.51|22514.51|22635.2|22515.2|22633.63|22513.63|10
1630575450000|2021-09-02 09:37:30|22634.37|22514.37|22636.17|22516.17|22636.17|22516.17|22634.37|22514.37|10
1630575460000|2021-09-02 09:37:40|22635.04|22515.04|22636.13|22516.13|22636.28|22516.28|22635.04|22515.04|9
1630575470000|2021-09-02 09:37:50|22636.26|22516.26|22637.68|22517.68|22637.68|22517.68|22636.26|22516.26|10
1630575480000|2021-09-02 09:38:00|22637.97|22517.97|22638.66|22518.66|22638.66|22518.66|22637.97|22517.97|10
1630575490000|2021-09-02 09:38:10|22639.17|22519.17|22638.04|22518.04|22639.58|22519.58|22638.04|22518.04|8
1630575500000|2021-09-02 09:38:20|22637.89|22517.89|22640.86|22520.86|22640.86|22520.86|22637.89|22517.89|8
1630575510000|2021-09-02 09:38:30|22640.93|22520.93|22640.68|22520.68|22641.16|22521.16|22639.74|22519.74|8
1630575520000|2021-09-02 09:38:40|22640.57|22520.57|22643.41|22523.41|22643.41|22523.41|22640.57|22520.57|10
1630575530000|2021-09-02 09:38:50|22643.45|22523.45|22645.38|22525.38|22645.97|22525.97|22643.45|22523.45|10
1630575540000|2021-09-02 09:39:00|22645.78|22525.78|22649.08|22529.08|22649.08|22529.08|22645.78|22525.78|10
1630575550000|2021-09-02 09:39:10|22651.74|22531.74|22654.01|22534.01|22654.01|22534.01|22651.48|22531.48|7
1630575560000|2021-09-02 09:39:20|22654.76|22534.76|22656.46|22536.46|22656.46|22536.46|22654.76|22534.76|10
1630575570000|2021-09-02 09:39:30|22656.39|22536.39|22657.35|22537.35|22657.96|22537.96|22656.26|22536.26|10
1630575580000|2021-09-02 09:39:40|22657.64|22537.64|22657.08|22537.08|22657.64|22537.64|22656.97|22536.97|9
1630575590000|2021-09-02 09:39:50|22656.91|22536.91|22655.48|22535.48|22657.02|22537.02|22655.48|22535.48|9
1630575600000|2021-09-02 09:40:00|22655.45|22535.45|22649.97|22529.97|22655.45|22535.45|22648.89|22528.89|10
1630575610000|2021-09-02 09:40:10|22649.7|22529.7|22647.03|22527.03|22649.7|22529.7|22647|22527|10
1630575620000|2021-09-02 09:40:20|22647.05|22527.05|22644.71|22524.71|22647.05|22527.05|22644.59|22524.59|10
1630575630000|2021-09-02 09:40:30|22644.38|22524.38|22642.07|22522.07|22644.38|22524.38|22642.07|22522.07|10
1630575640000|2021-09-02 09:40:40|22642.23|22522.23|22641.55|22521.55|22642.91|22522.91|22641.45|22521.45|10
1630575650000|2021-09-02 09:40:50|22641.79|22521.79|22641.36|22521.36|22643.16|22523.16|22641.36|22521.36|10
1630575660000|2021-09-02 09:41:00|22641.63|22521.63|22645.15|22525.15|22645.15|22525.15|22640.92|22520.92|8
1630575670000|2021-09-02 09:41:10|22646.85|22526.85|22648.84|22528.84|22648.84|22528.84|22646.74|22526.74|10
1630575680000|2021-09-02 09:41:20|22648.75|22528.75|22649.56|22529.56|22649.56|22529.56|22648.71|22528.71|10
1630575690000|2021-09-02 09:41:30|22651.23|22531.23|22654.82|22534.82|22654.82|22534.82|22650.99|22530.99|10
1630575700000|2021-09-02 09:41:40|22654.91|22534.91|22658.23|22538.23|22658.23|22538.23|22654.91|22534.91|10
1630575710000|2021-09-02 09:41:50|22658.06|22538.06|22658.04|22538.04|22658.06|22538.06|22657.71|22537.71|9
1630575720000|2021-09-02 09:42:00|22658.49|22538.49|22658.99|22538.99|22659.11|22539.11|22657.7|22537.7|8
1630575730000|2021-09-02 09:42:10|22656.63|22536.63|22651.6|22531.6|22656.63|22536.63|22651.51|22531.51|10
1630575740000|2021-09-02 09:42:20|22651.09|22531.09|22646.53|22526.53|22651.09|22531.09|22646.53|22526.53|10
1630575750000|2021-09-02 09:42:30|22644.7|22524.7|22643.43|22523.43|22645.33|22525.33|22641.17|22521.17|10
1630575760000|2021-09-02 09:42:40|22643.39|22523.39|22639.64|22519.64|22643.68|22523.68|22639.64|22519.64|10
1630575770000|2021-09-02 09:42:50|22640.34|22520.34|22633.14|22513.14|22640.34|22520.34|22633.14|22513.14|10
1630575780000|2021-09-02 09:43:00|22633.21|22513.21|22631.05|22511.05|22635.75|22515.75|22631.05|22511.05|10
1630575790000|2021-09-02 09:43:10|22629.09|22509.09|22626.29|22506.29|22629.09|22509.09|22625.52|22505.52|10
1630575800000|2021-09-02 09:43:20|22625.89|22505.89|22626.62|22506.62|22627.51|22507.51|22625.04|22505.04|10
1630575810000|2021-09-02 09:43:30|22626.98|22506.98|22631.49|22511.49|22631.49|22511.49|22626.98|22506.98|9
1630575820000|2021-09-02 09:43:40|22631.36|22511.36|22629.74|22509.74|22631.71|22511.71|22629.74|22509.74|9
1630575830000|2021-09-02 09:43:50|22629.51|22509.51|22629.22|22509.22|22630.01|22510.01|22629.22|22509.22|10
1630575840000|2021-09-02 09:44:00|22629.03|22509.03|22620.56|22500.56|22629.03|22509.03|22620.56|22500.56|10
1630575850000|2021-09-02 09:44:10|22619.94|22499.94|22612.44|22492.44|22619.94|22499.94|22612.44|22492.44|10
1630575860000|2021-09-02 09:44:20|22610.3|22490.3|22600.9|22480.9|22610.49|22490.49|22600.9|22480.9|10
1630575870000|2021-09-02 09:44:30|22601.18|22481.18|22590.1|22470.1|22601.18|22481.18|22590.1|22470.1|10
1630575880000|2021-09-02 09:44:40|22589.58|22469.58|22587.2|22467.2|22589.58|22469.58|22587.2|22467.2|10
1630575890000|2021-09-02 09:44:50|22587.6|22467.6|22583.26|22463.26|22587.6|22467.6|22583.1|22463.1|10
1630575900000|2021-09-02 09:45:00|22583.28|22463.28|22585.5|22465.5|22585.5|22465.5|22583.28|22463.28|10
1630575910000|2021-09-02 09:45:10|22586.65|22466.65|22596.81|22476.81|22596.81|22476.81|22586.65|22466.65|10
1630575920000|2021-09-02 09:45:20|22599.13|22479.13|22610.69|22490.69|22610.69|22490.69|22599.13|22479.13|10
1630575930000|2021-09-02 09:45:30|22615.75|22495.75|22617.43|22497.43|22618.25|22498.25|22615.75|22495.75|10
1630575940000|2021-09-02 09:45:40|22617.11|22497.11|22617.77|22497.77|22618.32|22498.32|22616.4|22496.4|10
1630575950000|2021-09-02 09:45:50|22617.81|22497.81|22617.95|22497.95|22617.95|22497.95|22616.51|22496.51|10
1630575960000|2021-09-02 09:46:00|22618.48|22498.48|22612.84|22492.84|22619.79|22499.79|22607.36|22487.36|10
1630575970000|2021-09-02 09:46:10|22608.85|22488.85|22608.53|22488.53|22608.85|22488.85|22598.92|22478.92|10
1630575980000|2021-09-02 09:46:20|22609.44|22489.44|22613.27|22493.27|22613.27|22493.27|22608.99|22488.99|10
1630575990000|2021-09-02 09:46:30|22613.26|22493.26|22612.79|22492.79|22613.78|22493.78|22612.79|22492.79|10
1630576000000|2021-09-02 09:46:40|22612.99|22492.99|22613.83|22493.83|22613.83|22493.83|22612.93|22492.93|10
1630576010000|2021-09-02 09:46:50|22615.25|22495.25|22622.78|22502.78|22622.78|22502.78|22615.25|22495.25|10
1630576020000|2021-09-02 09:47:00|22625.43|22505.43|22624.63|22504.63|22626.42|22506.42|22624.28|22504.28|10
1630576030000|2021-09-02 09:47:10|22625.26|22505.26|22626.52|22506.52|22626.52|22506.52|22624.82|22504.82|10
1630576040000|2021-09-02 09:47:20|22626.57|22506.57|22626.95|22506.95|22627.14|22507.14|22625.74|22505.74|10
1630576050000|2021-09-02 09:47:30|22627.23|22507.23|22629.31|22509.31|22629.31|22509.31|22627.23|22507.23|10
1630576060000|2021-09-02 09:47:40|22630.06|22510.06|22630.59|22510.59|22630.59|22510.59|22629.23|22509.23|10
1630576070000|2021-09-02 09:47:50|22630.64|22510.64|22628.97|22508.97|22630.64|22510.64|22628.68|22508.68|10
1630576080000|2021-09-02 09:48:00|22628.96|22508.96|22632.72|22512.72|22632.72|22512.72|22628.36|22508.36|10
1630576090000|2021-09-02 09:48:10|22632.18|22512.18|22634.81|22514.81|22635.15|22515.15|22632.18|22512.18|10
1630576100000|2021-09-02 09:48:20|22635.14|22515.14|22637.35|22517.35|22637.35|22517.35|22634.59|22514.59|9
1630576110000|2021-09-02 09:48:30|22637.52|22517.52|22641.96|22521.96|22642.28|22522.28|22637.52|22517.52|10
1630576120000|2021-09-02 09:48:40|22641.68|22521.68|22641.69|22521.69|22642.21|22522.21|22641.68|22521.68|8
1630576130000|2021-09-02 09:48:50|22641.42|22521.42|22639.85|22519.85|22641.73|22521.73|22639.85|22519.85|10
1630576140000|2021-09-02 09:49:00|22639.98|22519.98|22637.79|22517.79|22640.22|22520.22|22637.79|22517.79|10
1630576150000|2021-09-02 09:49:10|22637.25|22517.25|22632.13|22512.13|22637.25|22517.25|22632.13|22512.13|10
1630576160000|2021-09-02 09:49:20|22631.42|22511.42|22629.36|22509.36|22631.42|22511.42|22629.36|22509.36|9
1630576170000|2021-09-02 09:49:30|22629.04|22509.04|22630.48|22510.48|22630.48|22510.48|22628.2|22508.2|9
1630576180000|2021-09-02 09:49:40|22631.33|22511.33|22628.14|22508.14|22631.73|22511.73|22628.14|22508.14|9
1630576190000|2021-09-02 09:49:50|22628.71|22508.71|22624.09|22504.09|22628.71|22508.71|22624.09|22504.09|9
1630576200000|2021-09-02 09:50:00|22623.88|22503.88|22624.85|22504.85|22625.35|22505.35|22623.08|22503.08|10
1630576210000|2021-09-02 09:50:10|22622.7|22502.7|22623.71|22503.71|22623.71|22503.71|22621.99|22501.99|10
1630576220000|2021-09-02 09:50:20|22624.02|22504.02|22628.77|22508.77|22628.77|22508.77|22624.02|22504.02|10
1630576230000|2021-09-02 09:50:30|22629.82|22509.82|22633|22513|22633|22513|22629.74|22509.74|10
1630576240000|2021-09-02 09:50:40|22634.42|22514.42|22639.79|22519.79|22639.84|22519.84|22634.42|22514.42|10
1630576250000|2021-09-02 09:50:50|22639.6|22519.6|22639.71|22519.71|22639.98|22519.98|22639.3|22519.3|10
1630576260000|2021-09-02 09:51:00|22640.1|22520.1|22637.2|22517.2|22640.1|22520.1|22637.2|22517.2|10
1630576270000|2021-09-02 09:51:10|22636.38|22516.38|22633.23|22513.23|22637.6|22517.6|22633.23|22513.23|10
1630576280000|2021-09-02 09:51:20|22633.15|22513.15|22632.86|22512.86|22633.15|22513.15|22631.85|22511.85|10
1630576290000|2021-09-02 09:51:30|22632.88|22512.88|22631.78|22511.78|22632.88|22512.88|22631.65|22511.65|10
1630576300000|2021-09-02 09:51:40|22632.16|22512.16|22631.81|22511.81|22632.17|22512.17|22631.81|22511.81|6
1630576310000|2021-09-02 09:51:50|22631.49|22511.49|22629.69|22509.69|22631.49|22511.49|22628.66|22508.66|9
1630576320000|2021-09-02 09:52:00|22629.28|22509.28|22629.68|22509.68|22629.79|22509.79|22628.15|22508.15|10
1630576330000|2021-09-02 09:52:10|22629.32|22509.32|22629.64|22509.64|22629.64|22509.64|22627.85|22507.85|10
1630576340000|2021-09-02 09:52:20|22629.75|22509.75|22633.94|22513.94|22634.29|22514.29|22629.68|22509.68|10
1630576350000|2021-09-02 09:52:30|22633.95|22513.95|22632.02|22512.02|22634.16|22514.16|22632.02|22512.02|10
1630576360000|2021-09-02 09:52:40|22630.48|22510.48|22623.31|22503.31|22630.48|22510.48|22623.31|22503.31|10
1630576370000|2021-09-02 09:52:50|22622.98|22502.98|22620.64|22500.64|22622.98|22502.98|22619.57|22499.57|10
1630576380000|2021-09-02 09:53:00|22620.69|22500.69|22619.35|22499.35|22620.69|22500.69|22619.13|22499.13|8
1630576390000|2021-09-02 09:53:10|22619.19|22499.19|22619.66|22499.66|22622.02|22502.02|22619.19|22499.19|10
1630576400000|2021-09-02 09:53:20|22620.01|22500.01|22621|22501|22621|22501|22619.4|22499.4|10
1630576410000|2021-09-02 09:53:30|22620.65|22500.65|22617.79|22497.79|22620.65|22500.65|22617.79|22497.79|9
1630576420000|2021-09-02 09:53:40|22617.72|22497.72|22615.43|22495.43|22617.83|22497.83|22615.43|22495.43|10
1630576430000|2021-09-02 09:53:50|22615.34|22495.34|22612.86|22492.86|22615.34|22495.34|22612.86|22492.86|10
1630576440000|2021-09-02 09:54:00|22612.52|22492.52|22610.64|22490.64|22612.55|22492.55|22610.45|22490.45|10
1630576450000|2021-09-02 09:54:10|22610.51|22490.51|22611.24|22491.24|22611.57|22491.57|22610.02|22490.02|10
1630576460000|2021-09-02 09:54:20|22611.98|22491.98|22613.2|22493.2|22613.72|22493.72|22611.98|22491.98|10
1630576470000|2021-09-02 09:54:30|22614.36|22494.36|22613.58|22493.58|22614.9|22494.9|22613.58|22493.58|10
1630576480000|2021-09-02 09:54:40|22613.31|22493.31|22612.71|22492.71|22613.38|22493.38|22612.52|22492.52|10
1630576490000|2021-09-02 09:54:50|22612.84|22492.84|22613.72|22493.72|22613.92|22493.92|22612.84|22492.84|9
1630576500000|2021-09-02 09:55:00|22612.87|22492.87|22610.19|22490.19|22612.87|22492.87|22609.68|22489.68|9
1630576510000|2021-09-02 09:55:10|22609.79|22489.79|22608.59|22488.59|22609.81|22489.81|22606.83|22486.83|10
1630576520000|2021-09-02 09:55:20|22607.32|22487.32|22609.89|22489.89|22610.64|22490.64|22607.32|22487.32|10
1630576530000|2021-09-02 09:55:30|22610.49|22490.49|22611.5|22491.5|22612.68|22492.68|22610.49|22490.49|10
1630576540000|2021-09-02 09:55:40|22611.44|22491.44|22610.35|22490.35|22611.44|22491.44|22610.32|22490.32|10
1630576550000|2021-09-02 09:55:50|22610.8|22490.8|22610.8|22490.8|22610.8|22490.8|22609.3|22489.3|9
1630576560000|2021-09-02 09:56:00|22611.17|22491.17|22610.72|22490.72|22611.25|22491.25|22610.5|22490.5|10
1630576570000|2021-09-02 09:56:10|22610.73|22490.73|22612|22492|22612|22492|22610.23|22490.23|10
1630576580000|2021-09-02 09:56:20|22611.8|22491.8|22611.35|22491.35|22611.8|22491.8|22611.35|22491.35|7
1630576590000|2021-09-02 09:56:30|22611.46|22491.46|22612.14|22492.14|22612.14|22492.14|22611.46|22491.46|9
1630576600000|2021-09-02 09:56:40|22612.35|22492.35|22612.83|22492.83|22614.01|22494.01|22611.83|22491.83|10
1630576610000|2021-09-02 09:56:50|22613.52|22493.52|22615.79|22495.79|22615.79|22495.79|22613.5|22493.5|10
1630576620000|2021-09-02 09:57:00|22616.97|22496.97|22618.48|22498.48|22619.49|22499.49|22616.97|22496.97|10
1630576630000|2021-09-02 09:57:10|22619.08|22499.08|22623.77|22503.77|22623.77|22503.77|22619.08|22499.08|10
1630576640000|2021-09-02 09:57:20|22623.26|22503.26|22627.76|22507.76|22627.76|22507.76|22623.26|22503.26|10
1630576650000|2021-09-02 09:57:30|22627.66|22507.66|22628.45|22508.45|22628.45|22508.45|22626.49|22506.49|9
1630576660000|2021-09-02 09:57:40|22628.74|22508.74|22628.83|22508.83|22628.83|22508.83|22627.3|22507.3|9
1630576670000|2021-09-02 09:57:50|22628.18|22508.18|22625.53|22505.53|22628.18|22508.18|22624.47|22504.47|9
1630576680000|2021-09-02 09:58:00|22625.36|22505.36|22626.2|22506.2|22626.2|22506.2|22623.81|22503.81|10
1630576690000|2021-09-02 09:58:10|22626.24|22506.24|22627.83|22507.83|22627.83|22507.83|22625.43|22505.43|9
1630576700000|2021-09-02 09:58:20|22628.04|22508.04|22629.28|22509.28|22629.52|22509.52|22628.04|22508.04|9
1630576710000|2021-09-02 09:58:30|22629.41|22509.41|22629.51|22509.51|22629.51|22509.51|22629.09|22509.09|10
1630576720000|2021-09-02 09:58:40|22629.68|22509.68|22629.3|22509.3|22630.56|22510.56|22629.13|22509.13|9
1630576730000|2021-09-02 09:58:50|22629.35|22509.35|22631.24|22511.24|22631.24|22511.24|22629.35|22509.35|10
1630576740000|2021-09-02 09:59:00|22631.26|22511.26|22636.34|22516.34|22636.34|22516.34|22631.26|22511.26|9
1630576750000|2021-09-02 09:59:10|22636.14|22516.14|22638.32|22518.32|22639.09|22519.09|22636.14|22516.14|10
1630576760000|2021-09-02 09:59:20|22638.28|22518.28|22641.83|22521.83|22642.1|22522.1|22638.28|22518.28|10
1630576770000|2021-09-02 09:59:30|22641.47|22521.47|22641.27|22521.27|22642.42|22522.42|22640.56|22520.56|10
1630576780000|2021-09-02 09:59:40|22641.49|22521.49|22643.24|22523.24|22643.24|22523.24|22641.24|22521.24|10
1630576790000|2021-09-02 09:59:50|22643.59|22523.59|22646.27|22526.27|22646.64|22526.64|22643.59|22523.59|9
1630576800000|2021-09-02 10:00:00|22645.63|22525.63|22645.17|22525.17|22645.64|22525.64|22644.57|22524.57|10
1630576810000|2021-09-02 10:00:10|22645.11|22525.11|22646.38|22526.38|22646.38|22526.38|22645.11|22525.11|10
1630576820000|2021-09-02 10:00:20|22646.29|22526.29|22649.17|22529.17|22649.45|22529.45|22646.13|22526.13|10
1630576830000|2021-09-02 10:00:30|22649.39|22529.39|22651.2|22531.2|22651.35|22531.35|22649.39|22529.39|10
1630576840000|2021-09-02 10:00:40|22652.33|22532.33|22656.1|22536.1|22656.1|22536.1|22652.28|22532.28|10
1630576850000|2021-09-02 10:00:50|22657.88|22537.88|22660.25|22540.25|22660.78|22540.78|22656.62|22536.62|10
1630576860000|2021-09-02 10:01:00|22662.61|22542.61|22663.77|22543.77|22663.77|22543.77|22662|22542|10
1630576870000|2021-09-02 10:01:10|22664.93|22544.93|22665.52|22545.52|22666.46|22546.46|22664.93|22544.93|10
1630576880000|2021-09-02 10:01:20|22665.31|22545.31|22660.21|22540.21|22665.31|22545.31|22660.21|22540.21|10
1630576890000|2021-09-02 10:01:30|22659.42|22539.42|22656.72|22536.72|22659.42|22539.42|22655.92|22535.92|10
1630576900000|2021-09-02 10:01:40|22656.45|22536.45|22655.2|22535.2|22656.55|22536.55|22655.2|22535.2|10
1630576910000|2021-09-02 10:01:50|22655.55|22535.55|22655.79|22535.79|22657.76|22537.76|22655.55|22535.55|10
1630576920000|2021-09-02 10:02:00|22656|22536|22649.88|22529.88|22656|22536|22649.88|22529.88|10
1630576930000|2021-09-02 10:02:10|22649.75|22529.75|22647.68|22527.68|22650.05|22530.05|22647.68|22527.68|10
1630576940000|2021-09-02 10:02:20|22647.04|22527.04|22645.75|22525.75|22647.04|22527.04|22644.45|22524.45|10
1630576950000|2021-09-02 10:02:30|22643.42|22523.42|22639.36|22519.36|22643.42|22523.42|22639.36|22519.36|10
1630576960000|2021-09-02 10:02:40|22639.27|22519.27|22638.25|22518.25|22639.34|22519.34|22638.25|22518.25|9
1630576970000|2021-09-02 10:02:50|22637.44|22517.44|22633.57|22513.57|22637.44|22517.44|22633.57|22513.57|10
1630576980000|2021-09-02 10:03:00|22633.93|22513.93|22632.02|22512.02|22633.94|22513.94|22632.02|22512.02|10
1630576990000|2021-09-02 10:03:10|22631.86|22511.86|22628.23|22508.23|22631.86|22511.86|22627.03|22507.03|10
1630577000000|2021-09-02 10:03:20|22628.19|22508.19|22624.73|22504.73|22628.19|22508.19|22624.73|22504.73|9
1630577010000|2021-09-02 10:03:30|22624.18|22504.18|22618.98|22498.98|22624.18|22504.18|22618.83|22498.83|10
1630577020000|2021-09-02 10:03:40|22617.26|22497.26|22619.75|22499.75|22619.75|22499.75|22617.11|22497.11|10
1630577030000|2021-09-02 10:03:50|22619.81|22499.81|22621.72|22501.72|22622|22502|22619.59|22499.59|9
1630577040000|2021-09-02 10:04:00|22622.38|22502.38|22622.45|22502.45|22622.89|22502.89|22622.09|22502.09|10
1630577050000|2021-09-02 10:04:10|22621.95|22501.95|22619.69|22499.69|22621.95|22501.95|22619.37|22499.37|9
1630577060000|2021-09-02 10:04:20|22619.59|22499.59|22623.6|22503.6|22623.94|22503.94|22619.4|22499.4|10
1630577070000|2021-09-02 10:04:30|22623.57|22503.57|22624.33|22504.33|22624.63|22504.63|22623.57|22503.57|10
1630577080000|2021-09-02 10:04:40|22625.74|22505.74|22628.72|22508.72|22628.84|22508.84|22625.74|22505.74|10
1630577090000|2021-09-02 10:04:50|22628.9|22508.9|22627.99|22507.99|22628.9|22508.9|22627.99|22507.99|9
1630577100000|2021-09-02 10:05:00|22628.19|22508.19|22629.48|22509.48|22630.7|22510.7|22628.09|22508.09|10
1630577110000|2021-09-02 10:05:10|22629.01|22509.01|22626.79|22506.79|22629.01|22509.01|22626.79|22506.79|10
1630577120000|2021-09-02 10:05:20|22623.84|22503.84|22622.32|22502.32|22624.73|22504.73|22622.32|22502.32|10
1630577130000|2021-09-02 10:05:30|22623.7|22503.7|22620.91|22500.91|22623.7|22503.7|22620.91|22500.91|10
1630577140000|2021-09-02 10:05:40|22619.06|22499.06|22613.63|22493.63|22619.51|22499.51|22613.63|22493.63|10
1630577150000|2021-09-02 10:05:50|22613.55|22493.55|22612.74|22492.74|22613.55|22493.55|22611.89|22491.89|10
1630577160000|2021-09-02 10:06:00|22613.07|22493.07|22613.9|22493.9|22613.9|22493.9|22611.69|22491.69|10
1630577170000|2021-09-02 10:06:10|22613.95|22493.95|22611.5|22491.5|22613.95|22493.95|22611.5|22491.5|10
1630577180000|2021-09-02 10:06:20|22612.41|22492.41|22616.25|22496.25|22616.25|22496.25|22612.41|22492.41|10
1630577190000|2021-09-02 10:06:30|22616.02|22496.02|22615.03|22495.03|22616.02|22496.02|22614.69|22494.69|9
1630577200000|2021-09-02 10:06:40|22614.52|22494.52|22613.84|22493.84|22615.32|22495.32|22613.84|22493.84|10
1630577210000|2021-09-02 10:06:50|22613.11|22493.11|22608.38|22488.38|22613.11|22493.11|22608.38|22488.38|10
1630577220000|2021-09-02 10:07:00|22607.88|22487.88|22608.49|22488.49|22608.89|22488.89|22606.03|22486.03|10
1630577230000|2021-09-02 10:07:10|22609.11|22489.11|22608.65|22488.65|22609.59|22489.59|22607.88|22487.88|10
1630577240000|2021-09-02 10:07:20|22608.44|22488.44|22609.66|22489.66|22609.66|22489.66|22606.84|22486.84|10
1630577250000|2021-09-02 10:07:30|22609.07|22489.07|22606.85|22486.85|22609.11|22489.11|22606.85|22486.85|10
1630577260000|2021-09-02 10:07:40|22606.92|22486.92|22609.63|22489.63|22609.63|22489.63|22606.92|22486.92|10
1630577270000|2021-09-02 10:07:50|22610.46|22490.46|22609.95|22489.95|22610.91|22490.91|22609.95|22489.95|10
1630577280000|2021-09-02 10:08:00|22610.53|22490.53|22612.61|22492.61|22613.04|22493.04|22610.53|22490.53|10
1630577290000|2021-09-02 10:08:10|22615.16|22495.16|22618.71|22498.71|22618.71|22498.71|22615.16|22495.16|9
1630577300000|2021-09-02 10:08:20|22619.29|22499.29|22620.93|22500.93|22622.05|22502.05|22618.96|22498.96|10
1630577310000|2021-09-02 10:08:30|22621.38|22501.38|22623.12|22503.12|22623.28|22503.28|22621.38|22501.38|9
1630577320000|2021-09-02 10:08:40|22622.76|22502.76|22626.31|22506.31|22626.31|22506.31|22622.43|22502.43|10
1630577330000|2021-09-02 10:08:50|22627.43|22507.43|22629.66|22509.66|22629.85|22509.85|22627.43|22507.43|9
1630577340000|2021-09-02 10:09:00|22630.43|22510.43|22631.68|22511.68|22631.68|22511.68|22630.43|22510.43|9
1630577350000|2021-09-02 10:09:10|22632.88|22512.88|22637.69|22517.69|22637.69|22517.69|22632.88|22512.88|10
1630577360000|2021-09-02 10:09:20|22637.77|22517.77|22638.17|22518.17|22638.38|22518.38|22636.74|22516.74|10
1630577370000|2021-09-02 10:09:30|22638.02|22518.02|22636.86|22516.86|22638.02|22518.02|22636.79|22516.79|9
1630577380000|2021-09-02 10:09:40|22634.77|22514.77|22633.75|22513.75|22636.32|22516.32|22633.47|22513.47|10
1630577390000|2021-09-02 10:09:50|22633.91|22513.91|22637.47|22517.47|22637.47|22517.47|22633.91|22513.91|10
1630577400000|2021-09-02 10:10:00|22638.8|22518.8|22641.49|22521.49|22641.78|22521.78|22638.77|22518.77|9
1630577410000|2021-09-02 10:10:10|22641.33|22521.33|22639.42|22519.42|22641.33|22521.33|22639.26|22519.26|9
1630577420000|2021-09-02 10:10:20|22639.08|22519.08|22643.77|22523.77|22643.95|22523.95|22639.08|22519.08|9
1630577430000|2021-09-02 10:10:30|22644.65|22524.65|22647.26|22527.26|22647.26|22527.26|22644.65|22524.65|10
1630577440000|2021-09-02 10:10:40|22647.75|22527.75|22649.81|22529.81|22649.91|22529.91|22647.21|22527.21|10
1630577450000|2021-09-02 10:10:50|22649.63|22529.63|22654.89|22534.89|22654.89|22534.89|22649.63|22529.63|10
1630577460000|2021-09-02 10:11:00|22655.01|22535.01|22654.59|22534.59|22655.01|22535.01|22654.26|22534.26|9
1630577470000|2021-09-02 10:11:10|22654.46|22534.46|22657.34|22537.34|22657.34|22537.34|22653.03|22533.03|10
1630577480000|2021-09-02 10:11:20|22657.55|22537.55|22658.86|22538.86|22659.15|22539.15|22656.23|22536.23|10
1630577490000|2021-09-02 10:11:30|22658.75|22538.75|22661.58|22541.58|22661.76|22541.76|22658.75|22538.75|9
1630577500000|2021-09-02 10:11:40|22662.07|22542.07|22664.48|22544.48|22664.48|22544.48|22662.07|22542.07|9
1630577510000|2021-09-02 10:11:50|22664.18|22544.18|22662.22|22542.22|22664.7|22544.7|22662.22|22542.22|10
1630577520000|2021-09-02 10:12:00|22661.9|22541.9|22660.52|22540.52|22662.27|22542.27|22660.52|22540.52|10
1630577530000|2021-09-02 10:12:10|22660.27|22540.27|22659.74|22539.74|22660.37|22540.37|22659.58|22539.58|9
1630577540000|2021-09-02 10:12:20|22660.14|22540.14|22660.98|22540.98|22661.09|22541.09|22660.14|22540.14|9
1630577550000|2021-09-02 10:12:30|22661.69|22541.69|22659.77|22539.77|22661.87|22541.87|22659.47|22539.47|10
1630577560000|2021-09-02 10:12:40|22658.96|22538.96|22658.96|22538.96|22658.96|22538.96|22658.01|22538.01|10
1630577570000|2021-09-02 10:12:50|22658.78|22538.78|22659.34|22539.34|22659.34|22539.34|22658.78|22538.78|9
1630577580000|2021-09-02 10:13:00|22658.21|22538.21|22658.1|22538.1|22658.43|22538.43|22657.66|22537.66|9
1630577590000|2021-09-02 10:13:10|22657.41|22537.41|22655.23|22535.23|22657.41|22537.41|22654.44|22534.44|10
1630577600000|2021-09-02 10:13:20|22653.93|22533.93|22655.07|22535.07|22655.07|22535.07|22653.5|22533.5|10
1630577610000|2021-09-02 10:13:30|22654.99|22534.99|22655.6|22535.6|22655.6|22535.6|22654.94|22534.94|10
1630577620000|2021-09-02 10:13:40|22655.83|22535.83|22656.3|22536.3|22656.3|22536.3|22655.03|22535.03|10
1630577630000|2021-09-02 10:13:50|22655.79|22535.79|22655.06|22535.06|22655.79|22535.79|22653.48|22533.48|10
1630577640000|2021-09-02 10:14:00|22655.03|22535.03|22654.64|22534.64|22655.03|22535.03|22654.52|22534.52|10
1630577650000|2021-09-02 10:14:10|22654.49|22534.49|22655.58|22535.58|22655.65|22535.65|22653.73|22533.73|10
1630577660000|2021-09-02 10:14:20|22655.87|22535.87|22655.59|22535.59|22655.96|22535.96|22654.47|22534.47|10
1630577670000|2021-09-02 10:14:30|22655.71|22535.71|22656.58|22536.58|22656.62|22536.62|22655.71|22535.71|10
1630577680000|2021-09-02 10:14:40|22657.11|22537.11|22659.25|22539.25|22659.3|22539.3|22657.11|22537.11|9
1630577690000|2021-09-02 10:14:50|22659.44|22539.44|22661.43|22541.43|22661.43|22541.43|22659.41|22539.41|10
1630577700000|2021-09-02 10:15:00|22659.96|22539.96|22659.33|22539.33|22661.28|22541.28|22659.29|22539.29|10
1630577710000|2021-09-02 10:15:10|22658.41|22538.41|22658.67|22538.67|22658.67|22538.67|22657.89|22537.89|9
1630577720000|2021-09-02 10:15:20|22658.91|22538.91|22658.91|22538.91|22659.35|22539.35|22658.64|22538.64|9
1630577730000|2021-09-02 10:15:30|22658.47|22538.47|22656.82|22536.82|22659.99|22539.99|22656.82|22536.82|10
1630577740000|2021-09-02 10:15:40|22656.77|22536.77|22658.07|22538.07|22658.07|22538.07|22656.77|22536.77|9
1630577750000|2021-09-02 10:15:50|22657.85|22537.85|22657.31|22537.31|22658.16|22538.16|22657.31|22537.31|8
1630577760000|2021-09-02 10:16:00|22657.43|22537.43|22654.67|22534.67|22657.43|22537.43|22653.45|22533.45|10
1630577770000|2021-09-02 10:16:10|22654.25|22534.25|22651.19|22531.19|22654.25|22534.25|22650.84|22530.84|9
1630577780000|2021-09-02 10:16:20|22651.2|22531.2|22648.69|22528.69|22651.72|22531.72|22648.69|22528.69|10
1630577790000|2021-09-02 10:16:30|22648.29|22528.29|22645.12|22525.12|22648.29|22528.29|22645.12|22525.12|9
1630577800000|2021-09-02 10:16:40|22645.23|22525.23|22646.36|22526.36|22646.36|22526.36|22645.23|22525.23|9
1630577810000|2021-09-02 10:16:50|22646.77|22526.77|22642.76|22522.76|22646.77|22526.77|22642.76|22522.76|9
1630577820000|2021-09-02 10:17:00|22642.54|22522.54|22638.09|22518.09|22642.54|22522.54|22638.09|22518.09|9
1630577830000|2021-09-02 10:17:10|22637.71|22517.71|22637.6|22517.6|22637.98|22517.98|22636.48|22516.48|10
1630577840000|2021-09-02 10:17:20|22637.9|22517.9|22638.18|22518.18|22638.46|22518.46|22637.9|22517.9|10
1630577850000|2021-09-02 10:17:30|22637.87|22517.87|22636.69|22516.69|22637.95|22517.95|22636.56|22516.56|10
1630577860000|2021-09-02 10:17:40|22636.45|22516.45|22635.25|22515.25|22637.02|22517.02|22635.25|22515.25|10
1630577870000|2021-09-02 10:17:50|22635.15|22515.15|22634.75|22514.75|22635.37|22515.37|22634.28|22514.28|10
1630577880000|2021-09-02 10:18:00|22634.13|22514.13|22630.1|22510.1|22634.13|22514.13|22628.86|22508.86|9
1630577890000|2021-09-02 10:18:10|22628.73|22508.73|22624.54|22504.54|22628.73|22508.73|22624.33|22504.33|10
1630577900000|2021-09-02 10:18:20|22624.44|22504.44|22623|22503|22624.44|22504.44|22623|22503|8
1630577910000|2021-09-02 10:18:30|22622.24|22502.24|22618.83|22498.83|22622.24|22502.24|22618.7|22498.7|10
1630577920000|2021-09-02 10:18:40|22618.17|22498.17|22617.2|22497.2|22618.3|22498.3|22616.08|22496.08|10
1630577930000|2021-09-02 10:18:50|22617.93|22497.93|22620.43|22500.43|22621.27|22501.27|22617.9|22497.9|10
1630577940000|2021-09-02 10:19:00|22620.55|22500.55|22622.51|22502.51|22622.51|22502.51|22620.5|22500.5|9
1630577950000|2021-09-02 10:19:10|22622.53|22502.53|22624.33|22504.33|22624.33|22504.33|22622.06|22502.06|10
1630577960000|2021-09-02 10:19:20|22624.49|22504.49|22626.2|22506.2|22626.31|22506.31|22624.13|22504.13|10
1630577970000|2021-09-02 10:19:30|22627.49|22507.49|22625.55|22505.55|22627.49|22507.49|22625.55|22505.55|10
1630577980000|2021-09-02 10:19:40|22625.45|22505.45|22623.39|22503.39|22625.45|22505.45|22623.39|22503.39|9
1630577990000|2021-09-02 10:19:50|22623.2|22503.2|22620.96|22500.96|22623.2|22503.2|22620.96|22500.96|9
1630578000000|2021-09-02 10:20:00|22620.44|22500.44|22623.89|22503.89|22623.89|22503.89|22620.44|22500.44|10
1630578010000|2021-09-02 10:20:10|22623.9|22503.9|22628.6|22508.6|22628.6|22508.6|22623.9|22503.9|8
1630578020000|2021-09-02 10:20:20|22629.59|22509.59|22632.29|22512.29|22632.29|22512.29|22629.45|22509.45|10
1630578030000|2021-09-02 10:20:30|22632.81|22512.81|22633.55|22513.55|22633.61|22513.61|22632.41|22512.41|9
1630578040000|2021-09-02 10:20:40|22633.58|22513.58|22631.31|22511.31|22635.12|22515.12|22631.11|22511.11|8
1630578050000|2021-09-02 10:20:50|22631.46|22511.46|22629.8|22509.8|22631.62|22511.62|22629.8|22509.8|10
1630578060000|2021-09-02 10:21:00|22629.69|22509.69|22628.23|22508.23|22629.69|22509.69|22623.98|22503.98|10
1630578070000|2021-09-02 10:21:10|22628.85|22508.85|22627.11|22507.11|22630.2|22510.2|22627.11|22507.11|10
1630578080000|2021-09-02 10:21:20|22627.49|22507.49|22629.79|22509.79|22629.79|22509.79|22627.21|22507.21|10
1630578090000|2021-09-02 10:21:30|22630.03|22510.03|22632.25|22512.25|22632.34|22512.34|22629.29|22509.29|9
1630578100000|2021-09-02 10:21:40|22632.37|22512.37|22636.78|22516.78|22636.78|22516.78|22632.37|22512.37|10
1630578110000|2021-09-02 10:21:50|22637.01|22517.01|22638.8|22518.8|22639.23|22519.23|22637.01|22517.01|10
1630578120000|2021-09-02 10:22:00|22639.22|22519.22|22641.49|22521.49|22641.49|22521.49|22639.22|22519.22|10
1630578130000|2021-09-02 10:22:10|22641.43|22521.43|22640.24|22520.24|22641.43|22521.43|22640.24|22520.24|10
1630578140000|2021-09-02 10:22:20|22639.75|22519.75|22636.83|22516.83|22639.75|22519.75|22636.83|22516.83|9
1630578150000|2021-09-02 10:22:30|22636.84|22516.84|22634.81|22514.81|22637.17|22517.17|22634.62|22514.62|10
1630578160000|2021-09-02 10:22:40|22634.87|22514.87|22639.76|22519.76|22639.76|22519.76|22634.87|22514.87|10
1630578170000|2021-09-02 10:22:50|22640.85|22520.85|22645.34|22525.34|22645.34|22525.34|22640.85|22520.85|10
1630578180000|2021-09-02 10:23:00|22645.21|22525.21|22649.32|22529.32|22650.24|22530.24|22645.12|22525.12|10
1630578190000|2021-09-02 10:23:10|22649.25|22529.25|22650.84|22530.84|22651.33|22531.33|22649.25|22529.25|9
1630578200000|2021-09-02 10:23:20|22650.71|22530.71|22651.34|22531.34|22651.34|22531.34|22650.35|22530.35|10
1630578210000|2021-09-02 10:23:30|22650.74|22530.74|22648.01|22528.01|22651.07|22531.07|22648.01|22528.01|10
1630578220000|2021-09-02 10:23:40|22648.57|22528.57|22651.55|22531.55|22653.36|22533.36|22648.57|22528.57|10
1630578230000|2021-09-02 10:23:50|22651.76|22531.76|22655.88|22535.88|22655.88|22535.88|22651.76|22531.76|10
1630578240000|2021-09-02 10:24:00|22655.96|22535.96|22659.17|22539.17|22659.87|22539.87|22655.96|22535.96|10
1630578250000|2021-09-02 10:24:10|22659.74|22539.74|22659.41|22539.41|22660.07|22540.07|22658.59|22538.59|9
1630578260000|2021-09-02 10:24:20|22659.51|22539.51|22661.33|22541.33|22661.36|22541.36|22659.51|22539.51|8
1630578270000|2021-09-02 10:24:30|22661.46|22541.46|22660.85|22540.85|22661.67|22541.67|22659.52|22539.52|10
1630578280000|2021-09-02 10:24:40|22661.45|22541.45|22661.55|22541.55|22662.13|22542.13|22661.09|22541.09|10
1630578290000|2021-09-02 10:24:50|22661.72|22541.72|22662.62|22542.62|22662.62|22542.62|22660.31|22540.31|9
1630578300000|2021-09-02 10:25:00|22662.85|22542.85|22664.72|22544.72|22664.72|22544.72|22662.85|22542.85|10
1630578310000|2021-09-02 10:25:10|22664.79|22544.79|22663.92|22543.92|22665.73|22545.73|22663.92|22543.92|10
1630578320000|2021-09-02 10:25:20|22664.07|22544.07|22663.36|22543.36|22664.84|22544.84|22663.08|22543.08|10
1630578330000|2021-09-02 10:25:30|22663.54|22543.54|22662.03|22542.03|22664.17|22544.17|22662.03|22542.03|10
1630578340000|2021-09-02 10:25:40|22661.98|22541.98|22661.77|22541.77|22661.98|22541.98|22660.38|22540.38|8
1630578350000|2021-09-02 10:25:50|22661.76|22541.76|22657.69|22537.69|22661.97|22541.97|22657.69|22537.69|10
1630578360000|2021-09-02 10:26:00|22657.13|22537.13|22655.09|22535.09|22657.13|22537.13|22655.09|22535.09|10
1630578370000|2021-09-02 10:26:10|22655.02|22535.02|22651.73|22531.73|22655.02|22535.02|22651.73|22531.73|9
1630578380000|2021-09-02 10:26:20|22651.52|22531.52|22651.26|22531.26|22652.46|22532.46|22651.26|22531.26|9
1630578390000|2021-09-02 10:26:30|22651.24|22531.24|22650.1|22530.1|22651.54|22531.54|22649.9|22529.9|10
1630578400000|2021-09-02 10:26:40|22650.09|22530.09|22651.05|22531.05|22651.05|22531.05|22649.82|22529.82|9
1630578410000|2021-09-02 10:26:50|22650.03|22530.03|22650.98|22530.98|22650.98|22530.98|22650.03|22530.03|9
1630578420000|2021-09-02 10:27:00|22651.62|22531.62|22652.76|22532.76|22653|22533|22651.57|22531.57|10
1630578430000|2021-09-02 10:27:10|22653.4|22533.4|22653.13|22533.13|22654.2|22534.2|22652.97|22532.97|9
1630578440000|2021-09-02 10:27:20|22652.39|22532.39|22650.73|22530.73|22652.39|22532.39|22649.96|22529.96|9
1630578450000|2021-09-02 10:27:30|22650.57|22530.57|22646.91|22526.91|22650.57|22530.57|22646.91|22526.91|10
1630578460000|2021-09-02 10:27:40|22646.86|22526.86|22645.04|22525.04|22646.86|22526.86|22643.98|22523.98|10
1630578470000|2021-09-02 10:27:50|22645.17|22525.17|22644.44|22524.44|22645.2|22525.2|22644.44|22524.44|9
1630578480000|2021-09-02 10:28:00|22644.57|22524.57|22646.73|22526.73|22646.73|22526.73|22644.46|22524.46|10
1630578490000|2021-09-02 10:28:10|22646.46|22526.46|22650.31|22530.31|22650.31|22530.31|22646.46|22526.46|10
1630578500000|2021-09-02 10:28:20|22650.07|22530.07|22648.91|22528.91|22650.27|22530.27|22647.42|22527.42|10
1630578510000|2021-09-02 10:28:30|22649.5|22529.5|22650.98|22530.98|22650.98|22530.98|22649.5|22529.5|10
1630578520000|2021-09-02 10:28:40|22651.41|22531.41|22656.68|22536.68|22656.68|22536.68|22651.41|22531.41|10
1630578530000|2021-09-02 10:28:50|22656.33|22536.33|22658.54|22538.54|22659.7|22539.7|22656.33|22536.33|9
1630578540000|2021-09-02 10:29:00|22658.48|22538.48|22656.52|22536.52|22658.69|22538.69|22656.52|22536.52|9
1630578550000|2021-09-02 10:29:10|22655.84|22535.84|22652.49|22532.49|22655.84|22535.84|22652.49|22532.49|8
1630578560000|2021-09-02 10:29:20|22651.73|22531.73|22653.21|22533.21|22653.24|22533.24|22651.4|22531.4|7
1630578570000|2021-09-02 10:29:30|22653.8|22533.8|22655.72|22535.72|22655.72|22535.72|22653.49|22533.49|9
1630578580000|2021-09-02 10:29:40|22656.82|22536.82|22661.15|22541.15|22661.15|22541.15|22656.82|22536.82|10
1630578590000|2021-09-02 10:29:50|22660.7|22540.7|22662.21|22542.21|22662.57|22542.57|22660.64|22540.64|9
1630578600000|2021-09-02 10:30:00|22663.59|22543.59|22659.22|22539.22|22664.41|22544.41|22659.22|22539.22|10
1630578610000|2021-09-02 10:30:10|22658.86|22538.86|22656.19|22536.19|22658.86|22538.86|22654.03|22534.03|10
1630578620000|2021-09-02 10:30:20|22656.21|22536.21|22660.92|22540.92|22660.92|22540.92|22656.21|22536.21|10
1630578630000|2021-09-02 10:30:30|22661.01|22541.01|22662.99|22542.99|22662.99|22542.99|22661.01|22541.01|10
1630578640000|2021-09-02 10:30:40|22662.87|22542.87|22669.74|22549.74|22669.77|22549.77|22662.87|22542.87|10
1630578650000|2021-09-02 10:30:50|22669.83|22549.83|22670.76|22550.76|22671.43|22551.43|22669.83|22549.83|10
1630578660000|2021-09-02 10:31:00|22671.22|22551.22|22675.49|22555.49|22676.42|22556.42|22670.93|22550.93|10
1630578670000|2021-09-02 10:31:10|22676.51|22556.51|22689.28|22569.28|22689.28|22569.28|22676.51|22556.51|10
1630578680000|2021-09-02 10:31:20|22690.25|22570.25|22692.36|22572.36|22692.36|22572.36|22689.5|22569.5|10
1630578690000|2021-09-02 10:31:30|22693.88|22573.88|22690.01|22570.01|22695.37|22575.37|22690.01|22570.01|10
1630578700000|2021-09-02 10:31:40|22689.55|22569.55|22690.88|22570.88|22691.28|22571.28|22689.55|22569.55|10
1630578710000|2021-09-02 10:31:50|22690.47|22570.47|22697.47|22577.47|22697.47|22577.47|22689.82|22569.82|10
1630578720000|2021-09-02 10:32:00|22698.36|22578.36|22708.36|22588.36|22709.75|22589.75|22698.36|22578.36|10
1630578730000|2021-09-02 10:32:10|22707.98|22587.98|22712.17|22592.17|22713.43|22593.43|22707.64|22587.64|10
1630578740000|2021-09-02 10:32:20|22712.14|22592.14|22713.88|22593.88|22713.88|22593.88|22711.51|22591.51|10
1630578750000|2021-09-02 10:32:30|22715.19|22595.19|22714.91|22594.91|22716.4|22596.4|22714.91|22594.91|10
1630578760000|2021-09-02 10:32:40|22716.73|22596.73|22717.09|22597.09|22717.53|22597.53|22716.73|22596.73|10
1630578770000|2021-09-02 10:32:50|22716.99|22596.99|22713.12|22593.12|22716.99|22596.99|22713.12|22593.12|10
1630578780000|2021-09-02 10:33:00|22711.71|22591.71|22709.78|22589.78|22711.71|22591.71|22709.1|22589.1|9
1630578790000|2021-09-02 10:33:10|22707.84|22587.84|22712.28|22592.28|22712.47|22592.47|22707.84|22587.84|10
1630578800000|2021-09-02 10:33:20|22712.48|22592.48|22711.02|22591.02|22712.55|22592.55|22710.77|22590.77|10
1630578810000|2021-09-02 10:33:30|22710.98|22590.98|22708.3|22588.3|22711.27|22591.27|22708.3|22588.3|10
1630578820000|2021-09-02 10:33:40|22707.53|22587.53|22702.25|22582.25|22707.53|22587.53|22702.25|22582.25|10
1630578830000|2021-09-02 10:33:50|22702.55|22582.55|22703.22|22583.22|22704.34|22584.34|22702.55|22582.55|10
1630578840000|2021-09-02 10:34:00|22703.19|22583.19|22702.8|22582.8|22703.19|22583.19|22702.7|22582.7|10
1630578850000|2021-09-02 10:34:10|22702.57|22582.57|22704.49|22584.49|22704.8|22584.8|22702.46|22582.46|10
1630578860000|2021-09-02 10:34:20|22704.33|22584.33|22701.43|22581.43|22704.48|22584.48|22701.43|22581.43|10
1630578870000|2021-09-02 10:34:30|22701.17|22581.17|22697.41|22577.41|22702.49|22582.49|22697.41|22577.41|10
1630578880000|2021-09-02 10:34:40|22696.98|22576.98|22692.16|22572.16|22696.98|22576.98|22692.16|22572.16|9
1630578890000|2021-09-02 10:34:50|22691.71|22571.71|22690.14|22570.14|22691.71|22571.71|22689.99|22569.99|10
1630578900000|2021-09-02 10:35:00|22690.24|22570.24|22692|22572|22692|22572|22689.52|22569.52|10
1630578910000|2021-09-02 10:35:10|22692.01|22572.01|22693.66|22573.66|22695.22|22575.22|22692.01|22572.01|10
1630578920000|2021-09-02 10:35:20|22693.68|22573.68|22697.46|22577.46|22697.52|22577.52|22693.68|22573.68|9
1630578930000|2021-09-02 10:35:30|22697.29|22577.29|22701.65|22581.65|22701.65|22581.65|22697.29|22577.29|10
1630578940000|2021-09-02 10:35:40|22701.92|22581.92|22706.46|22586.46|22706.77|22586.77|22701.92|22581.92|10
1630578950000|2021-09-02 10:35:50|22706.17|22586.17|22705.15|22585.15|22706.17|22586.17|22704.81|22584.81|10
1630578960000|2021-09-02 10:36:00|22705.2|22585.2|22700.74|22580.74|22705.2|22585.2|22700.61|22580.61|10
1630578970000|2021-09-02 10:36:10|22701.18|22581.18|22706.3|22586.3|22706.3|22586.3|22701.18|22581.18|10
1630578980000|2021-09-02 10:36:20|22706.04|22586.04|22711.07|22591.07|22711.07|22591.07|22706.04|22586.04|10
1630578990000|2021-09-02 10:36:30|22712.15|22592.15|22715.17|22595.17|22715.17|22595.17|22711.51|22591.51|10
1630579000000|2021-09-02 10:36:40|22716.37|22596.37|22716.51|22596.51|22717.65|22597.65|22716.37|22596.37|9
1630579010000|2021-09-02 10:36:50|22717.72|22597.72|22719.82|22599.82|22719.82|22599.82|22717.72|22597.72|10
1630579020000|2021-09-02 10:37:00|22719.46|22599.46|22716.45|22596.45|22719.46|22599.46|22716.34|22596.34|9
1630579030000|2021-09-02 10:37:10|22716.15|22596.15|22716.18|22596.18|22716.51|22596.51|22715.87|22595.87|10
1630579040000|2021-09-02 10:37:20|22715.48|22595.48|22713.41|22593.41|22715.48|22595.48|22712.68|22592.68|10
1630579050000|2021-09-02 10:37:30|22713.67|22593.67|22711.74|22591.74|22713.67|22593.67|22711.59|22591.59|10
1630579060000|2021-09-02 10:37:40|22711.81|22591.81|22713.16|22593.16|22713.16|22593.16|22711.81|22591.81|10
1630579070000|2021-09-02 10:37:50|22713.21|22593.21|22713.4|22593.4|22713.56|22593.56|22712.89|22592.89|10
1630579080000|2021-09-02 10:38:00|22713.22|22593.22|22714.04|22594.04|22715.08|22595.08|22713.22|22593.22|10
1630579090000|2021-09-02 10:38:10|22715.19|22595.19|22718.6|22598.6|22718.6|22598.6|22715.19|22595.19|9
1630579100000|2021-09-02 10:38:20|22719.84|22599.84|22722.32|22602.32|22722.32|22602.32|22719.84|22599.84|8
1630579110000|2021-09-02 10:38:30|22722.59|22602.59|22725.79|22605.79|22725.79|22605.79|22722.59|22602.59|10
1630579120000|2021-09-02 10:38:40|22726.4|22606.4|22725.53|22605.53|22727.34|22607.34|22725.27|22605.27|10
1630579130000|2021-09-02 10:38:50|22725.17|22605.17|22725.77|22605.77|22727.8|22607.8|22725.17|22605.17|9
1630579140000|2021-09-02 10:39:00|22725.67|22605.67|22727.68|22607.68|22727.68|22607.68|22724.75|22604.75|10
1630579150000|2021-09-02 10:39:10|22729.26|22609.26|22731.31|22611.31|22731.31|22611.31|22729.26|22609.26|10
1630579160000|2021-09-02 10:39:20|22730.67|22610.67|22730.59|22610.59|22732.1|22612.1|22730.28|22610.28|10
1630579170000|2021-09-02 10:39:30|22730.73|22610.73|22732.3|22612.3|22732.3|22612.3|22730.73|22610.73|9
1630579180000|2021-09-02 10:39:40|22733.41|22613.41|22736.23|22616.23|22736.58|22616.58|22733.41|22613.41|10
1630579190000|2021-09-02 10:39:50|22736.39|22616.39|22736.58|22616.58|22736.8|22616.8|22735.48|22615.48|10
1630579200000|2021-09-02 10:40:00|22736.47|22616.47|22737.82|22617.82|22739.72|22619.72|22736.47|22616.47|10
1630579210000|2021-09-02 10:40:10|22738.13|22618.13|22738.43|22618.43|22740.01|22620.01|22738.05|22618.05|9
1630579220000|2021-09-02 10:40:20|22738.36|22618.36|22740.32|22620.32|22740.4|22620.4|22738.11|22618.11|10
1630579230000|2021-09-02 10:40:30|22740.16|22620.16|22737.8|22617.8|22740.47|22620.47|22737.8|22617.8|10
1630579240000|2021-09-02 10:40:40|22737.93|22617.93|22739.33|22619.33|22739.33|22619.33|22737.65|22617.65|9
1630579250000|2021-09-02 10:40:50|22740.67|22620.67|22742.11|22622.11|22742.11|22622.11|22740.32|22620.32|9
1630579260000|2021-09-02 10:41:00|22742.2|22622.2|22742.92|22622.92|22744.38|22624.38|22742.13|22622.13|10
1630579270000|2021-09-02 10:41:10|22742.57|22622.57|22743.07|22623.07|22743.72|22623.72|22742.57|22622.57|10
1630579280000|2021-09-02 10:41:20|22744.32|22624.32|22742.51|22622.51|22744.63|22624.63|22742.51|22622.51|9
1630579290000|2021-09-02 10:41:30|22742.32|22622.32|22742.67|22622.67|22743.93|22623.93|22742.01|22622.01|7
1630579300000|2021-09-02 10:41:40|22742.52|22622.52|22740.25|22620.25|22742.52|22622.52|22740.25|22620.25|10
1630579310000|2021-09-02 10:41:50|22739.26|22619.26|22741.35|22621.35|22741.35|22621.35|22739.26|22619.26|10
1630579320000|2021-09-02 10:42:00|22742.15|22622.15|22742.27|22622.27|22743.7|22623.7|22741.13|22621.13|9
1630579330000|2021-09-02 10:42:10|22742.61|22622.61|22742.32|22622.32|22742.9|22622.9|22741.64|22621.64|9
1630579340000|2021-09-02 10:42:20|22742.2|22622.2|22746.43|22626.43|22746.97|22626.97|22742.2|22622.2|9
1630579350000|2021-09-02 10:42:30|22744.76|22624.76|22736.65|22616.65|22746.73|22626.73|22735.77|22615.77|10
1630579360000|2021-09-02 10:42:40|22736.7|22616.7|22731.02|22611.02|22736.7|22616.7|22731.02|22611.02|10
1630579370000|2021-09-02 10:42:50|22731.42|22611.42|22728.75|22608.75|22731.42|22611.42|22728.38|22608.38|10
1630579380000|2021-09-02 10:43:00|22728.54|22608.54|22729.09|22609.09|22731.4|22611.4|22728.21|22608.21|9
1630579390000|2021-09-02 10:43:10|22729.78|22609.78|22730.06|22610.06|22730.6|22610.6|22728.75|22608.75|10
1630579400000|2021-09-02 10:43:20|22730.38|22610.38|22730.32|22610.32|22730.6|22610.6|22729.31|22609.31|9
1630579410000|2021-09-02 10:43:30|22730.91|22610.91|22732.24|22612.24|22732.24|22612.24|22730.91|22610.91|9
1630579420000|2021-09-02 10:43:40|22732.18|22612.18|22733.25|22613.25|22733.53|22613.53|22732.18|22612.18|10
1630579430000|2021-09-02 10:43:50|22733.68|22613.68|22733.04|22613.04|22734.24|22614.24|22732.93|22612.93|10
1630579440000|2021-09-02 10:44:00|22732.87|22612.87|22732.44|22612.44|22732.87|22612.87|22732.17|22612.17|8
1630579450000|2021-09-02 10:44:10|22732.07|22612.07|22732.06|22612.06|22732.51|22612.51|22730.41|22610.41|10
1630579460000|2021-09-02 10:44:20|22732.36|22612.36|22731.97|22611.97|22732.58|22612.58|22731.55|22611.55|10
1630579470000|2021-09-02 10:44:30|22733.11|22613.11|22732.04|22612.04|22733.4|22613.4|22732.04|22612.04|9
1630579480000|2021-09-02 10:44:40|22732.13|22612.13|22734.12|22614.12|22734.15|22614.15|22731.95|22611.95|10
1630579490000|2021-09-02 10:44:50|22734.58|22614.58|22734.85|22614.85|22735.47|22615.47|22734.58|22614.58|10
1630579500000|2021-09-02 10:45:00|22734.76|22614.76|22730.93|22610.93|22734.76|22614.76|22730.37|22610.37|8
1630579510000|2021-09-02 10:45:10|22731.23|22611.23|22731.67|22611.67|22733.08|22613.08|22729.69|22609.69|10
1630579520000|2021-09-02 10:45:20|22731.77|22611.77|22733.23|22613.23|22733.24|22613.24|22730.28|22610.28|10
1630579530000|2021-09-02 10:45:30|22734.88|22614.88|22735.54|22615.54|22736.36|22616.36|22734.88|22614.88|10
1630579540000|2021-09-02 10:45:40|22735.47|22615.47|22734.18|22614.18|22736.18|22616.18|22734.05|22614.05|10
1630579550000|2021-09-02 10:45:50|22734.87|22614.87|22735.1|22615.1|22735.86|22615.86|22734.23|22614.23|10
1630579560000|2021-09-02 10:46:00|22735.24|22615.24|22737.48|22617.48|22737.61|22617.61|22735.24|22615.24|10
1630579570000|2021-09-02 10:46:10|22737.23|22617.23|22737.66|22617.66|22737.66|22617.66|22736.81|22616.81|10
1630579580000|2021-09-02 10:46:20|22737.7|22617.7|22737.82|22617.82|22738.03|22618.03|22737.52|22617.52|9
1630579590000|2021-09-02 10:46:30|22739.23|22619.23|22737.07|22617.07|22739.23|22619.23|22737.07|22617.07|10
1630579600000|2021-09-02 10:46:40|22737.08|22617.08|22734.32|22614.32|22737.08|22617.08|22733.79|22613.79|9
1630579610000|2021-09-02 10:46:50|22735.99|22615.99|22735.4|22615.4|22736.08|22616.08|22735.38|22615.38|10
1630579620000|2021-09-02 10:47:00|22734.74|22614.74|22734.7|22614.7|22734.74|22614.74|22733.51|22613.51|9
1630579630000|2021-09-02 10:47:10|22734.92|22614.92|22733.52|22613.52|22734.92|22614.92|22733.42|22613.42|10
1630579640000|2021-09-02 10:47:20|22733.47|22613.47|22732.48|22612.48|22733.47|22613.47|22730.79|22610.79|10
1630579650000|2021-09-02 10:47:30|22732.54|22612.54|22729.85|22609.85|22732.54|22612.54|22729.67|22609.67|10
1630579660000|2021-09-02 10:47:40|22729.73|22609.73|22730.42|22610.42|22731.07|22611.07|22729.73|22609.73|9
1630579670000|2021-09-02 10:47:50|22730.58|22610.58|22731.35|22611.35|22731.35|22611.35|22730.31|22610.31|10
1630579680000|2021-09-02 10:48:00|22731.17|22611.17|22730|22610|22731.36|22611.36|22729.37|22609.37|10
1630579690000|2021-09-02 10:48:10|22729.29|22609.29|22726.83|22606.83|22729.29|22609.29|22726.5|22606.5|10
1630579700000|2021-09-02 10:48:20|22726.65|22606.65|22730.14|22610.14|22730.38|22610.38|22726.65|22606.65|10
1630579710000|2021-09-02 10:48:30|22730.49|22610.49|22729.03|22609.03|22730.49|22610.49|22728.56|22608.56|9
1630579720000|2021-09-02 10:48:40|22730.23|22610.23|22729.11|22609.11|22730.39|22610.39|22728.76|22608.76|10
1630579730000|2021-09-02 10:48:50|22728.98|22608.98|22729|22609|22729.74|22609.74|22728.98|22608.98|10
1630579740000|2021-09-02 10:49:00|22730.18|22610.18|22730.71|22610.71|22731.05|22611.05|22729.17|22609.17|9
1630579750000|2021-09-02 10:49:10|22730.67|22610.67|22733.57|22613.57|22733.65|22613.65|22730.67|22610.67|10
1630579760000|2021-09-02 10:49:20|22735.1|22615.1|22737.48|22617.48|22737.48|22617.48|22734.54|22614.54|10
1630579770000|2021-09-02 10:49:30|22737.85|22617.85|22740.39|22620.39|22740.39|22620.39|22737.85|22617.85|10
1630579780000|2021-09-02 10:49:40|22740.03|22620.03|22746.92|22626.92|22746.92|22626.92|22740.03|22620.03|9
1630579790000|2021-09-02 10:49:50|22747|22627|22744.37|22624.37|22747|22627|22744.13|22624.13|9
1630579800000|2021-09-02 10:50:00|22746.46|22626.46|22743.73|22623.73|22747.17|22627.17|22743.73|22623.73|9
1630579810000|2021-09-02 10:50:10|22743.83|22623.83|22750.59|22630.59|22750.59|22630.59|22743.74|22623.74|10
1630579820000|2021-09-02 10:50:20|22749.38|22629.38|22755.1|22635.1|22755.41|22635.41|22749.38|22629.38|10
1630579830000|2021-09-02 10:50:30|22755.42|22635.42|22756.35|22636.35|22756.85|22636.85|22754.69|22634.69|10
1630579840000|2021-09-02 10:50:40|22756.99|22636.99|22759.25|22639.25|22759.25|22639.25|22754.05|22634.05|10
1630579850000|2021-09-02 10:50:50|22759.72|22639.72|22766.06|22646.06|22766.06|22646.06|22759.72|22639.72|10
1630579860000|2021-09-02 10:51:00|22766.84|22646.84|22768.77|22648.77|22768.77|22648.77|22766.84|22646.84|10
1630579870000|2021-09-02 10:51:10|22769.04|22649.04|22771.89|22651.89|22772.23|22652.23|22769.04|22649.04|10
1630579880000|2021-09-02 10:51:20|22772.1|22652.1|22776.4|22656.4|22777.89|22657.89|22770.68|22650.68|10
1630579890000|2021-09-02 10:51:30|22776.02|22656.02|22770.47|22650.47|22776.02|22656.02|22770.47|22650.47|9
1630579900000|2021-09-02 10:51:40|22769.76|22649.76|22768.95|22648.95|22771.44|22651.44|22768.78|22648.78|10
1630579910000|2021-09-02 10:51:50|22769.39|22649.39|22773.97|22653.97|22773.97|22653.97|22769.39|22649.39|10
1630579920000|2021-09-02 10:52:00|22774.3|22654.3|22775.44|22655.44|22775.47|22655.47|22773.73|22653.73|9
1630579930000|2021-09-02 10:52:10|22775.67|22655.67|22774.18|22654.18|22775.84|22655.84|22773.92|22653.92|10
1630579940000|2021-09-02 10:52:20|22774.44|22654.44|22776.13|22656.13|22776.36|22656.36|22774.07|22654.07|10
1630579950000|2021-09-02 10:52:30|22776.31|22656.31|22773.99|22653.99|22776.68|22656.68|22773.99|22653.99|10
1630579960000|2021-09-02 10:52:40|22775|22655|22774.03|22654.03|22775.36|22655.36|22774|22654|10
1630579970000|2021-09-02 10:52:50|22773.92|22653.92|22775.1|22655.1|22775.53|22655.53|22773.92|22653.92|10
1630579980000|2021-09-02 10:53:00|22775.18|22655.18|22773.16|22653.16|22775.18|22655.18|22773.16|22653.16|10
1630579990000|2021-09-02 10:53:10|22774.47|22654.47|22771.19|22651.19|22774.47|22654.47|22771.19|22651.19|10
1630580000000|2021-09-02 10:53:20|22771.37|22651.37|22771.1|22651.1|22771.87|22651.87|22771.01|22651.01|10
1630580010000|2021-09-02 10:53:30|22771.17|22651.17|22769.89|22649.89|22771.21|22651.21|22769.68|22649.68|9
1630580020000|2021-09-02 10:53:40|22767.88|22647.88|22767.27|22647.27|22768.35|22648.35|22766.76|22646.76|9
1630580030000|2021-09-02 10:53:50|22767.22|22647.22|22766.32|22646.32|22767.22|22647.22|22765.64|22645.64|10
1630580040000|2021-09-02 10:54:00|22766.41|22646.41|22762.82|22642.82|22766.41|22646.41|22762.82|22642.82|10
1630580050000|2021-09-02 10:54:10|22763.06|22643.06|22761.57|22641.57|22763.06|22643.06|22760.77|22640.77|10
1630580060000|2021-09-02 10:54:20|22761.35|22641.35|22761.16|22641.16|22762.73|22642.73|22761.16|22641.16|10
1630580070000|2021-09-02 10:54:30|22761.36|22641.36|22763.82|22643.82|22763.82|22643.82|22760.96|22640.96|10
1630580080000|2021-09-02 10:54:40|22763.75|22643.75|22763.51|22643.51|22765.08|22645.08|22763.5|22643.5|10
1630580090000|2021-09-02 10:54:50|22763.71|22643.71|22765.44|22645.44|22765.68|22645.68|22763.71|22643.71|10
1630580100000|2021-09-02 10:55:00|22765.41|22645.41|22769.01|22649.01|22769.01|22649.01|22765.41|22645.41|10
1630580110000|2021-09-02 10:55:10|22769.18|22649.18|22767.27|22647.27|22771.17|22651.17|22767.27|22647.27|10
1630580120000|2021-09-02 10:55:20|22767.3|22647.3|22765.31|22645.31|22767.3|22647.3|22765.31|22645.31|10
1630580130000|2021-09-02 10:55:30|22765.47|22645.47|22767.97|22647.97|22767.97|22647.97|22765.47|22645.47|10
1630580140000|2021-09-02 10:55:40|22769.32|22649.32|22770.5|22650.5|22771.14|22651.14|22769.24|22649.24|10
1630580150000|2021-09-02 10:55:50|22770.63|22650.63|22770.38|22650.38|22771.41|22651.41|22770.38|22650.38|10
1630580160000|2021-09-02 10:56:00|22770.44|22650.44|22765.83|22645.83|22770.44|22650.44|22765.83|22645.83|10
1630580170000|2021-09-02 10:56:10|22765.66|22645.66|22761.28|22641.28|22765.66|22645.66|22761.28|22641.28|10
1630580180000|2021-09-02 10:56:20|22761.04|22641.04|22761.42|22641.42|22762.02|22642.02|22760.74|22640.74|10
1630580190000|2021-09-02 10:56:30|22761.18|22641.18|22758.24|22638.24|22761.52|22641.52|22758.24|22638.24|10
1630580200000|2021-09-02 10:56:40|22758.03|22638.03|22754.61|22634.61|22758.03|22638.03|22754.26|22634.26|9
1630580210000|2021-09-02 10:56:50|22754.58|22634.58|22753.44|22633.44|22755|22635|22753.29|22633.29|10
1630580220000|2021-09-02 10:57:00|22753.41|22633.41|22753.23|22633.23|22753.41|22633.41|22752.33|22632.33|10
1630580230000|2021-09-02 10:57:10|22754.5|22634.5|22757.81|22637.81|22757.98|22637.98|22752.93|22632.93|10
1630580240000|2021-09-02 10:57:20|22757.6|22637.6|22759.51|22639.51|22759.69|22639.69|22757.6|22637.6|10
1630580250000|2021-09-02 10:57:30|22759.49|22639.49|22759.53|22639.53|22759.82|22639.82|22759.28|22639.28|10
1630580260000|2021-09-02 10:57:40|22759.37|22639.37|22758.47|22638.47|22759.37|22639.37|22758.08|22638.08|10
1630580270000|2021-09-02 10:57:50|22757.8|22637.8|22754.61|22634.61|22758.04|22638.04|22754.61|22634.61|10
1630580280000|2021-09-02 10:58:00|22754.63|22634.63|22754.32|22634.32|22755.26|22635.26|22754.32|22634.32|10
1630580290000|2021-09-02 10:58:10|22753.59|22633.59|22755.59|22635.59|22755.59|22635.59|22753.59|22633.59|10
1630580300000|2021-09-02 10:58:20|22755.87|22635.87|22759.22|22639.22|22759.22|22639.22|22755.87|22635.87|9
1630580310000|2021-09-02 10:58:30|22759.05|22639.05|22758.24|22638.24|22759.05|22639.05|22758.24|22638.24|10
1630580320000|2021-09-02 10:58:40|22758.48|22638.48|22757.04|22637.04|22759|22639|22757.04|22637.04|10
1630580330000|2021-09-02 10:58:50|22757.01|22637.01|22756.61|22636.61|22758.33|22638.33|22756.05|22636.05|10
1630580340000|2021-09-02 10:59:00|22758.3|22638.3|22756.79|22636.79|22758.5|22638.5|22756.45|22636.45|10
1630580350000|2021-09-02 10:59:10|22756.4|22636.4|22760.82|22640.82|22760.82|22640.82|22756.4|22636.4|10
1630580360000|2021-09-02 10:59:20|22760.94|22640.94|22761.17|22641.17|22761.2|22641.2|22759.78|22639.78|10
1630580370000|2021-09-02 10:59:30|22761.48|22641.48|22759.97|22639.97|22761.87|22641.87|22759.97|22639.97|10
1630580380000|2021-09-02 10:59:40|22760.07|22640.07|22762.08|22642.08|22762.44|22642.44|22760.07|22640.07|10
1630580390000|2021-09-02 10:59:50|22762.34|22642.34|22761.58|22641.58|22762.34|22642.34|22759.58|22639.58|10
1630580400000|2021-09-02 11:00:00|22761.39|22641.39|22758.98|22638.98|22761.4|22641.4|22758.76|22638.76|9
1630580410000|2021-09-02 11:00:10|22759.29|22639.29|22757.98|22637.98|22759.29|22639.29|22757.78|22637.78|10
1630580420000|2021-09-02 11:00:20|22757.89|22637.89|22757.17|22637.17|22758.67|22638.67|22756.84|22636.84|10
1630580430000|2021-09-02 11:00:30|22757.07|22637.07|22758.25|22638.25|22758.25|22638.25|22756.67|22636.67|10
1630580440000|2021-09-02 11:00:40|22757.98|22637.98|22758.35|22638.35|22758.54|22638.54|22757.98|22637.98|9
1630580450000|2021-09-02 11:00:50|22758.45|22638.45|22757.71|22637.71|22758.45|22638.45|22756.78|22636.78|9
1630580460000|2021-09-02 11:01:00|22757.99|22637.99|22759.47|22639.47|22759.76|22639.76|22757.99|22637.99|10
1630580470000|2021-09-02 11:01:10|22759.65|22639.65|22757.02|22637.02|22759.65|22639.65|22757.02|22637.02|10
1630580480000|2021-09-02 11:01:20|22756.5|22636.5|22754.5|22634.5|22756.5|22636.5|22754.5|22634.5|10
1630580490000|2021-09-02 11:01:30|22754.43|22634.43|22754.7|22634.7|22754.7|22634.7|22753.39|22633.39|10
1630580500000|2021-09-02 11:01:40|22754.47|22634.47|22753.29|22633.29|22755.88|22635.88|22753.29|22633.29|10
1630580510000|2021-09-02 11:01:50|22753.22|22633.22|22755.44|22635.44|22755.73|22635.73|22753.17|22633.17|10
1630580520000|2021-09-02 11:02:00|22753.81|22633.81|22754|22634|22754.43|22634.43|22752.6|22632.6|10
1630580530000|2021-09-02 11:02:10|22752.64|22632.64|22751.27|22631.27|22752.64|22632.64|22750.9|22630.9|9
1630580540000|2021-09-02 11:02:20|22751.51|22631.51|22751.49|22631.49|22752.81|22632.81|22751.07|22631.07|9
1630580550000|2021-09-02 11:02:30|22753.08|22633.08|22750.89|22630.89|22753.08|22633.08|22750.67|22630.67|10
1630580560000|2021-09-02 11:02:40|22750.32|22630.32|22750.84|22630.84|22752.05|22632.05|22750.12|22630.12|10
1630580570000|2021-09-02 11:02:50|22750.93|22630.93|22750.36|22630.36|22752.4|22632.4|22750.36|22630.36|10
1630580580000|2021-09-02 11:03:00|22749.99|22629.99|22743.44|22623.44|22750.07|22630.07|22743.44|22623.44|10
1630580590000|2021-09-02 11:03:10|22743.71|22623.71|22743.86|22623.86|22743.89|22623.89|22742.62|22622.62|10
1630580600000|2021-09-02 11:03:20|22745.2|22625.2|22743.09|22623.09|22745.52|22625.52|22742.94|22622.94|10
1630580610000|2021-09-02 11:03:30|22742.97|22622.97|22739.58|22619.58|22743.1|22623.1|22739.44|22619.44|10
1630580620000|2021-09-02 11:03:40|22739.48|22619.48|22736.85|22616.85|22739.49|22619.49|22736.85|22616.85|10
1630580630000|2021-09-02 11:03:50|22736.75|22616.75|22731.85|22611.85|22736.75|22616.75|22731.85|22611.85|9
1630580640000|2021-09-02 11:04:00|22731.54|22611.54|22729.3|22609.3|22731.54|22611.54|22728.72|22608.72|10
1630580650000|2021-09-02 11:04:10|22729.19|22609.19|22726.22|22606.22|22729.19|22609.19|22725.81|22605.81|10
1630580660000|2021-09-02 11:04:20|22726.67|22606.67|22727.88|22607.88|22727.88|22607.88|22726.67|22606.67|10
1630580670000|2021-09-02 11:04:30|22727.67|22607.67|22726.89|22606.89|22727.67|22607.67|22726.74|22606.74|10
1630580680000|2021-09-02 11:04:40|22728.4|22608.4|22726.71|22606.71|22728.4|22608.4|22726.61|22606.61|10
1630580690000|2021-09-02 11:04:50|22726.59|22606.59|22728.77|22608.77|22728.77|22608.77|22725.85|22605.85|10
1630580700000|2021-09-02 11:05:00|22728.6|22608.6|22731.19|22611.19|22731.19|22611.19|22728.6|22608.6|10
1630580710000|2021-09-02 11:05:10|22731.74|22611.74|22731.71|22611.71|22734.2|22614.2|22731.71|22611.71|10
1630580720000|2021-09-02 11:05:20|22731.94|22611.94|22733.19|22613.19|22733.38|22613.38|22731.9|22611.9|10
1630580730000|2021-09-02 11:05:30|22733.78|22613.78|22735.18|22615.18|22735.18|22615.18|22732.93|22612.93|9
1630580740000|2021-09-02 11:05:40|22735.27|22615.27|22736.78|22616.78|22737.33|22617.33|22735.06|22615.06|10
1630580750000|2021-09-02 11:05:50|22736.97|22616.97|22738.14|22618.14|22738.14|22618.14|22736|22616|10
1630580760000|2021-09-02 11:06:00|22738.24|22618.24|22737.46|22617.46|22739.24|22619.24|22737.46|22617.46|9
1630580770000|2021-09-02 11:06:10|22736.86|22616.86|22734.49|22614.49|22736.86|22616.86|22734.49|22614.49|10
1630580780000|2021-09-02 11:06:20|22733.71|22613.71|22731.65|22611.65|22733.78|22613.78|22731.65|22611.65|9
1630580790000|2021-09-02 11:06:30|22731.86|22611.86|22729.42|22609.42|22731.86|22611.86|22729.42|22609.42|10
1630580800000|2021-09-02 11:06:40|22730.89|22610.89|22727.63|22607.63|22731.12|22611.12|22727.6|22607.6|10
1630580810000|2021-09-02 11:06:50|22727.57|22607.57|22729.33|22609.33|22729.71|22609.71|22727.57|22607.57|9
1630580820000|2021-09-02 11:07:00|22728.03|22608.03|22726.83|22606.83|22728.03|22608.03|22726.83|22606.83|10
1630580830000|2021-09-02 11:07:10|22727.35|22607.35|22726.21|22606.21|22727.81|22607.81|22726.21|22606.21|10
1630580840000|2021-09-02 11:07:20|22724.81|22604.81|22724.92|22604.92|22726.61|22606.61|22723.39|22603.39|10
1630580850000|2021-09-02 11:07:30|22724.79|22604.79|22723.97|22603.97|22724.89|22604.89|22723.82|22603.82|10
1630580860000|2021-09-02 11:07:40|22723.62|22603.62|22721.16|22601.16|22723.62|22603.62|22720.45|22600.45|10
1630580870000|2021-09-02 11:07:50|22721.38|22601.38|22719.74|22599.74|22721.88|22601.88|22719.74|22599.74|10
1630580880000|2021-09-02 11:08:00|22719.53|22599.53|22716.71|22596.71|22720.05|22600.05|22716.71|22596.71|10
1630580890000|2021-09-02 11:08:10|22716.59|22596.59|22713.93|22593.93|22717.37|22597.37|22713.93|22593.93|10
1630580900000|2021-09-02 11:08:20|22714.29|22594.29|22708.19|22588.19|22715.48|22595.48|22708.19|22588.19|10
1630580910000|2021-09-02 11:08:30|22708.4|22588.4|22708.27|22588.27|22710.02|22590.02|22707.57|22587.57|10
1630580920000|2021-09-02 11:08:40|22708.01|22588.01|22708.71|22588.71|22708.86|22588.86|22707.64|22587.64|10
1630580930000|2021-09-02 11:08:50|22708.47|22588.47|22707.62|22587.62|22708.73|22588.73|22706.98|22586.98|10
1630580940000|2021-09-02 11:09:00|22707.39|22587.39|22714.14|22594.14|22714.14|22594.14|22707.39|22587.39|10
1630580950000|2021-09-02 11:09:10|22714.83|22594.83|22717.13|22597.13|22717.13|22597.13|22714.78|22594.78|10
1630580960000|2021-09-02 11:09:20|22717.4|22597.4|22718.76|22598.76|22718.76|22598.76|22717.25|22597.25|10
1630580970000|2021-09-02 11:09:30|22719.41|22599.41|22721.71|22601.71|22721.71|22601.71|22719.41|22599.41|10
1630580980000|2021-09-02 11:09:40|22721.43|22601.43|22723.23|22603.23|22723.37|22603.37|22721.43|22601.43|10
1630580990000|2021-09-02 11:09:50|22723.02|22603.02|22723.57|22603.57|22723.57|22603.57|22722.62|22602.62|10
1630581000000|2021-09-02 11:10:00|22723.64|22603.64|22723.47|22603.47|22724.72|22604.72|22722.42|22602.42|10
1630581010000|2021-09-02 11:10:10|22723.52|22603.52|22722.9|22602.9|22725.61|22605.61|22722.88|22602.88|10
1630581020000|2021-09-02 11:10:20|22723.13|22603.13|22724.09|22604.09|22724.23|22604.23|22722.69|22602.69|10
1630581030000|2021-09-02 11:10:30|22724.19|22604.19|22726.17|22606.17|22726.17|22606.17|22723.32|22603.32|9
1630581040000|2021-09-02 11:10:40|22726.56|22606.56|22726.23|22606.23|22727.58|22607.58|22726.23|22606.23|8
1630581050000|2021-09-02 11:10:50|22726.18|22606.18|22725.33|22605.33|22726.18|22606.18|22724.9|22604.9|10
1630581060000|2021-09-02 11:11:00|22725.13|22605.13|22721.42|22601.42|22725.13|22605.13|22721.38|22601.38|10
1630581070000|2021-09-02 11:11:10|22720.87|22600.87|22716.23|22596.23|22720.87|22600.87|22716.23|22596.23|10
1630581080000|2021-09-02 11:11:20|22715.79|22595.79|22716.42|22596.42|22716.42|22596.42|22715.15|22595.15|10
1630581090000|2021-09-02 11:11:30|22716.69|22596.69|22715.05|22595.05|22716.69|22596.69|22715.05|22595.05|9
1630581100000|2021-09-02 11:11:40|22715.06|22595.06|22709.34|22589.34|22715.06|22595.06|22709.34|22589.34|9
1630581110000|2021-09-02 11:11:50|22709.41|22589.41|22709.74|22589.74|22711.13|22591.13|22708.87|22588.87|10
1630581120000|2021-09-02 11:12:00|22709.87|22589.87|22707.86|22587.86|22710.09|22590.09|22707.76|22587.76|10
1630581130000|2021-09-02 11:12:10|22709.14|22589.14|22710.42|22590.42|22710.46|22590.46|22707.88|22587.88|10
1630581140000|2021-09-02 11:12:20|22711.02|22591.02|22711.53|22591.53|22711.53|22591.53|22710.94|22590.94|8
1630581150000|2021-09-02 11:12:30|22711.49|22591.49|22710.86|22590.86|22711.7|22591.7|22710.86|22590.86|9
1630581160000|2021-09-02 11:12:40|22709.59|22589.59|22709.53|22589.53|22710.67|22590.67|22708.69|22588.69|9
1630581170000|2021-09-02 11:12:50|22708.05|22588.05|22701.01|22581.01|22708.08|22588.08|22701.01|22581.01|10
1630581180000|2021-09-02 11:13:00|22700.96|22580.96|22701.49|22581.49|22701.49|22581.49|22699.6|22579.6|10
1630581190000|2021-09-02 11:13:10|22701.8|22581.8|22702.41|22582.41|22703.36|22583.36|22700.76|22580.76|10
1630581200000|2021-09-02 11:13:20|22701.67|22581.67|22702.59|22582.59|22702.59|22582.59|22701.02|22581.02|9
1630581210000|2021-09-02 11:13:30|22702.75|22582.75|22703.06|22583.06|22703.49|22583.49|22702.45|22582.45|10
1630581220000|2021-09-02 11:13:40|22703.3|22583.3|22701.04|22581.04|22703.61|22583.61|22700.91|22580.91|10
1630581230000|2021-09-02 11:13:50|22700.73|22580.73|22700.36|22580.36|22700.73|22580.73|22699.94|22579.94|9
1630581240000|2021-09-02 11:14:00|22700.26|22580.26|22702.12|22582.12|22702.27|22582.27|22700.26|22580.26|10
1630581250000|2021-09-02 11:14:10|22702.46|22582.46|22706.08|22586.08|22706.08|22586.08|22701.95|22581.95|10
1630581260000|2021-09-02 11:14:20|22705.55|22585.55|22705.79|22585.79|22705.79|22585.79|22704.8|22584.8|9
1630581270000|2021-09-02 11:14:30|22707.02|22587.02|22707.39|22587.39|22708.15|22588.15|22706.22|22586.22|10
1630581280000|2021-09-02 11:14:40|22707.03|22587.03|22712.7|22592.7|22712.7|22592.7|22707.03|22587.03|10
1630581290000|2021-09-02 11:14:50|22712.65|22592.65|22710.63|22590.63|22712.78|22592.78|22710.63|22590.63|10
1630581300000|2021-09-02 11:15:00|22711.66|22591.66|22704.72|22584.72|22711.66|22591.66|22704.72|22584.72|10
1630581310000|2021-09-02 11:15:10|22704.19|22584.19|22703.48|22583.48|22704.52|22584.52|22703.33|22583.33|10
1630581320000|2021-09-02 11:15:20|22702.93|22582.93|22693.83|22573.83|22702.93|22582.93|22693.83|22573.83|10
1630581330000|2021-09-02 11:15:30|22693.79|22573.79|22693.95|22573.95|22693.95|22573.95|22693.66|22573.66|9
1630581340000|2021-09-02 11:15:40|22693.77|22573.77|22688.45|22568.45|22693.83|22573.83|22688.45|22568.45|10
1630581350000|2021-09-02 11:15:50|22686.83|22566.83|22686.66|22566.66|22687.55|22567.55|22685.51|22565.51|10
1630581360000|2021-09-02 11:16:00|22686.63|22566.63|22685.11|22565.11|22686.76|22566.76|22685.06|22565.06|10
1630581370000|2021-09-02 11:16:10|22684.99|22564.99|22685.03|22565.03|22685.6|22565.6|22684.99|22564.99|10
1630581380000|2021-09-02 11:16:20|22684.83|22564.83|22687.23|22567.23|22687.83|22567.83|22684.36|22564.36|10
1630581390000|2021-09-02 11:16:30|22687.12|22567.12|22685.35|22565.35|22687.12|22567.12|22685.35|22565.35|10
1630581400000|2021-09-02 11:16:40|22685.11|22565.11|22684.33|22564.33|22685.29|22565.29|22684.33|22564.33|9
1630581410000|2021-09-02 11:16:50|22684.19|22564.19|22683.54|22563.54|22684.19|22564.19|22682.52|22562.52|10
1630581420000|2021-09-02 11:17:00|22683.11|22563.11|22683.85|22563.85|22685.36|22565.36|22683.11|22563.11|10
1630581430000|2021-09-02 11:17:10|22685.31|22565.31|22686.42|22566.42|22686.42|22566.42|22684.81|22564.81|10
1630581440000|2021-09-02 11:17:20|22686.49|22566.49|22688.25|22568.25|22688.25|22568.25|22686.49|22566.49|10
1630581450000|2021-09-02 11:17:30|22688.26|22568.26|22688.56|22568.56|22688.8|22568.8|22688.26|22568.26|10
1630581460000|2021-09-02 11:17:40|22688.22|22568.22|22688.74|22568.74|22689.81|22569.81|22688.22|22568.22|10
1630581470000|2021-09-02 11:17:50|22690.32|22570.32|22694.33|22574.33|22694.33|22574.33|22690.19|22570.19|9
1630581480000|2021-09-02 11:18:00|22693.63|22573.63|22696.84|22576.84|22696.84|22576.84|22693.58|22573.58|10
1630581490000|2021-09-02 11:18:10|22697.54|22577.54|22696.39|22576.39|22697.96|22577.96|22695.79|22575.79|10
1630581500000|2021-09-02 11:18:20|22697.12|22577.12|22699.66|22579.66|22699.66|22579.66|22696.66|22576.66|10
1630581510000|2021-09-02 11:18:30|22699.59|22579.59|22700.89|22580.89|22702.01|22582.01|22699.59|22579.59|10
1630581520000|2021-09-02 11:18:40|22701.05|22581.05|22701.24|22581.24|22701.32|22581.32|22700.44|22580.44|10
1630581530000|2021-09-02 11:18:50|22701.15|22581.15|22703.12|22583.12|22703.35|22583.35|22701|22581|10
1630581540000|2021-09-02 11:19:00|22703.13|22583.13|22705.5|22585.5|22705.5|22585.5|22703.13|22583.13|10
1630581550000|2021-09-02 11:19:10|22705.62|22585.62|22705.73|22585.73|22706.28|22586.28|22705.51|22585.51|10
1630581560000|2021-09-02 11:19:20|22705.83|22585.83|22705.46|22585.46|22707.68|22587.68|22705.38|22585.38|9
1630581570000|2021-09-02 11:19:30|22705.64|22585.64|22711.49|22591.49|22711.49|22591.49|22705.57|22585.57|10
1630581580000|2021-09-02 11:19:40|22712.14|22592.14|22718.1|22598.1|22718.1|22598.1|22712.14|22592.14|9
1630581590000|2021-09-02 11:19:50|22719.64|22599.64|22719.58|22599.58|22722.45|22602.45|22719.58|22599.58|10
1630581600000|2021-09-02 11:20:00|22720.74|22600.74|22717.28|22597.28|22721.09|22601.09|22717.28|22597.28|9
1630581610000|2021-09-02 11:20:10|22717.16|22597.16|22706.41|22586.41|22717.16|22597.16|22706.41|22586.41|10
1630581620000|2021-09-02 11:20:20|22706.15|22586.15|22707.44|22587.44|22707.44|22587.44|22705.94|22585.94|10
1630581630000|2021-09-02 11:20:30|22707.28|22587.28|22708.75|22588.75|22708.75|22588.75|22706.11|22586.11|10
1630581640000|2021-09-02 11:20:40|22708.71|22588.71|22711.81|22591.81|22713.4|22593.4|22708.71|22588.71|10
1630581650000|2021-09-02 11:20:50|22711.54|22591.54|22714.24|22594.24|22714.24|22594.24|22711.54|22591.54|10
1630581660000|2021-09-02 11:21:00|22714.11|22594.11|22710.18|22590.18|22714.11|22594.11|22710.18|22590.18|10
1630581670000|2021-09-02 11:21:10|22710.03|22590.03|22708.81|22588.81|22710.03|22590.03|22708.71|22588.71|9
1630581680000|2021-09-02 11:21:20|22709.18|22589.18|22711.27|22591.27|22711.27|22591.27|22708.73|22588.73|10
1630581690000|2021-09-02 11:21:30|22711.03|22591.03|22709.24|22589.24|22711.18|22591.18|22709.24|22589.24|10
1630581700000|2021-09-02 11:21:40|22709.13|22589.13|22710.31|22590.31|22711.12|22591.12|22709.13|22589.13|10
1630581710000|2021-09-02 11:21:50|22710.3|22590.3|22712.39|22592.39|22712.39|22592.39|22710.3|22590.3|10
1630581720000|2021-09-02 11:22:00|22712.29|22592.29|22710.91|22590.91|22713.51|22593.51|22710.91|22590.91|9
1630581730000|2021-09-02 11:22:10|22711.21|22591.21|22709.85|22589.85|22712.74|22592.74|22709.73|22589.73|10
1630581740000|2021-09-02 11:22:20|22710.05|22590.05|22711.14|22591.14|22711.43|22591.43|22709.6|22589.6|10
1630581750000|2021-09-02 11:22:30|22712.4|22592.4|22711.09|22591.09|22712.56|22592.56|22710.77|22590.77|10
1630581760000|2021-09-02 11:22:40|22711.81|22591.81|22712.5|22592.5|22712.55|22592.55|22711.72|22591.72|9
1630581770000|2021-09-02 11:22:50|22712.07|22592.07|22713.09|22593.09|22713.25|22593.25|22712.07|22592.07|10
1630581780000|2021-09-02 11:23:00|22712.63|22592.63|22712.02|22592.02|22713.31|22593.31|22710.92|22590.92|10
1630581790000|2021-09-02 11:23:10|22711.65|22591.65|22712.66|22592.66|22713.01|22593.01|22711.48|22591.48|10
1630581800000|2021-09-02 11:23:20|22712.82|22592.82|22714.9|22594.9|22714.9|22594.9|22712.56|22592.56|10
1630581810000|2021-09-02 11:23:30|22713.9|22593.9|22715.97|22595.97|22716.09|22596.09|22713.9|22593.9|10
1630581820000|2021-09-02 11:23:40|22716.06|22596.06|22718.1|22598.1|22718.33|22598.33|22715.64|22595.64|10
1630581830000|2021-09-02 11:23:50|22718.63|22598.63|22721.79|22601.79|22721.79|22601.79|22718.63|22598.63|9
1630581840000|2021-09-02 11:24:00|22721.62|22601.62|22723.1|22603.1|22723.1|22603.1|22721|22601|10
1630581850000|2021-09-02 11:24:10|22722.83|22602.83|22721.89|22601.89|22722.83|22602.83|22721.36|22601.36|9
1630581860000|2021-09-02 11:24:20|22722.59|22602.59|22724.09|22604.09|22725.01|22605.01|22722.46|22602.46|9
1630581870000|2021-09-02 11:24:30|22724.23|22604.23|22725.71|22605.71|22726.01|22606.01|22724.23|22604.23|9
1630581880000|2021-09-02 11:24:40|22725.7|22605.7|22720.87|22600.87|22725.76|22605.76|22720.87|22600.87|10
1630581890000|2021-09-02 11:24:50|22720.8|22600.8|22722.41|22602.41|22722.41|22602.41|22720.59|22600.59|10
1630581900000|2021-09-02 11:25:00|22722.47|22602.47|22724.11|22604.11|22724.11|22604.11|22722.19|22602.19|10
1630581910000|2021-09-02 11:25:10|22724.07|22604.07|22722.78|22602.78|22724.67|22604.67|22722.78|22602.78|10
1630581920000|2021-09-02 11:25:20|22723.46|22603.46|22725.16|22605.16|22725.46|22605.46|22723.45|22603.45|9
1630581930000|2021-09-02 11:25:30|22724.88|22604.88|22723.62|22603.62|22725.32|22605.32|22723.62|22603.62|10
1630581940000|2021-09-02 11:25:40|22723.49|22603.49|22724.83|22604.83|22724.83|22604.83|22723.49|22603.49|9
1630581950000|2021-09-02 11:25:50|22724.85|22604.85|22723.31|22603.31|22725.92|22605.92|22723.31|22603.31|10
1630581960000|2021-09-02 11:26:00|22723.2|22603.2|22724.3|22604.3|22724.48|22604.48|22722.73|22602.73|9
1630581970000|2021-09-02 11:26:10|22724.45|22604.45|22725.9|22605.9|22725.9|22605.9|22724.28|22604.28|10
1630581980000|2021-09-02 11:26:20|22725.85|22605.85|22725.37|22605.37|22725.85|22605.85|22724.81|22604.81|10
1630581990000|2021-09-02 11:26:30|22725.44|22605.44|22724.44|22604.44|22725.6|22605.6|22723.95|22603.95|9
1630582000000|2021-09-02 11:26:40|22724.13|22604.13|22723.93|22603.93|22725.41|22605.41|22723.93|22603.93|10
1630582010000|2021-09-02 11:26:50|22723.89|22603.89|22724.05|22604.05|22724.41|22604.41|22723.87|22603.87|9
1630582020000|2021-09-02 11:27:00|22724.12|22604.12|22725.97|22605.97|22725.98|22605.98|22724.12|22604.12|10
1630582030000|2021-09-02 11:27:10|22725.81|22605.81|22724.32|22604.32|22725.81|22605.81|22724.32|22604.32|10
1630582040000|2021-09-02 11:27:20|22724.42|22604.42|22724.56|22604.56|22724.56|22604.56|22723.4|22603.4|10
1630582050000|2021-09-02 11:27:30|22724.59|22604.59|22725.28|22605.28|22725.52|22605.52|22723.71|22603.71|10
1630582060000|2021-09-02 11:27:40|22725.23|22605.23|22725.89|22605.89|22726.05|22606.05|22725.23|22605.23|10
1630582070000|2021-09-02 11:27:50|22725.88|22605.88|22724.14|22604.14|22725.88|22605.88|22724.12|22604.12|8
1630582080000|2021-09-02 11:28:00|22724.08|22604.08|22725.6|22605.6|22725.65|22605.65|22723.57|22603.57|7
1630582090000|2021-09-02 11:28:10|22726.42|22606.42|22728.05|22608.05|22728.85|22608.85|22726.42|22606.42|10
1630582100000|2021-09-02 11:28:20|22728.11|22608.11|22730.65|22610.65|22730.65|22610.65|22728.09|22608.09|10
1630582110000|2021-09-02 11:28:30|22729.72|22609.72|22732.11|22612.11|22732.11|22612.11|22729.06|22609.06|10
1630582120000|2021-09-02 11:28:40|22732.58|22612.58|22736.02|22616.02|22736.15|22616.15|22732.58|22612.58|10
1630582130000|2021-09-02 11:28:50|22736.7|22616.7|22736.87|22616.87|22736.87|22616.87|22735.34|22615.34|9
1630582140000|2021-09-02 11:29:00|22737.05|22617.05|22737.65|22617.65|22737.65|22617.65|22737|22617|9
1630582150000|2021-09-02 11:29:10|22738.63|22618.63|22737.98|22617.98|22739.21|22619.21|22737.98|22617.98|10
1630582160000|2021-09-02 11:29:20|22738.14|22618.14|22740.9|22620.9|22740.9|22620.9|22738.13|22618.13|9
1630582170000|2021-09-02 11:29:30|22741.15|22621.15|22739.96|22619.96|22741.25|22621.25|22739.96|22619.96|9
1630582180000|2021-09-02 11:29:40|22739.94|22619.94|22739.73|22619.73|22740.02|22620.02|22739.73|22619.73|9
1630582190000|2021-09-02 11:29:50|22739.72|22619.72|22741.42|22621.42|22742.02|22622.02|22739.72|22619.72|9
1630582200000|2021-09-02 11:30:00|22741.91|22621.91|22743.16|22623.16|22743.16|22623.16|22741.76|22621.76|10
1630582210000|2021-09-02 11:30:10|22744.02|22624.02|22742.8|22622.8|22744.02|22624.02|22742.4|22622.4|10
1630582220000|2021-09-02 11:30:20|22743.22|22623.22|22744.15|22624.15|22745.83|22625.83|22743.22|22623.22|10
1630582230000|2021-09-02 11:30:30|22744.21|22624.21|22743.44|22623.44|22744.27|22624.27|22743.39|22623.39|10
1630582240000|2021-09-02 11:30:40|22743.36|22623.36|22740.07|22620.07|22743.36|22623.36|22739.51|22619.51|10
1630582250000|2021-09-02 11:30:50|22740.04|22620.04|22738.91|22618.91|22740.04|22620.04|22738.66|22618.66|9
1630582260000|2021-09-02 11:31:00|22739.14|22619.14|22739.95|22619.95|22740.81|22620.81|22739.14|22619.14|10
1630582270000|2021-09-02 11:31:10|22740.47|22620.47|22739.23|22619.23|22740.47|22620.47|22739.23|22619.23|10
1630582280000|2021-09-02 11:31:20|22739.24|22619.24|22737.02|22617.02|22739.24|22619.24|22737.02|22617.02|10
1630582290000|2021-09-02 11:31:30|22735.1|22615.1|22734.26|22614.26|22735.32|22615.32|22734.13|22614.13|10
1630582300000|2021-09-02 11:31:40|22734.27|22614.27|22730.6|22610.6|22734.27|22614.27|22730.6|22610.6|9
1630582310000|2021-09-02 11:31:50|22730.21|22610.21|22727.89|22607.89|22730.21|22610.21|22727.89|22607.89|10
1630582320000|2021-09-02 11:32:00|22727.39|22607.39|22725.38|22605.38|22727.39|22607.39|22725.15|22605.15|9
1630582330000|2021-09-02 11:32:10|22725.57|22605.57|22724.67|22604.67|22726.81|22606.81|22724.48|22604.48|10
1630582340000|2021-09-02 11:32:20|22724.64|22604.64|22724.47|22604.47|22726.03|22606.03|22724.29|22604.29|8
1630582350000|2021-09-02 11:32:30|22724.2|22604.2|22724.29|22604.29|22725.65|22605.65|22723.99|22603.99|9
1630582360000|2021-09-02 11:32:40|22726.07|22606.07|22725.73|22605.73|22726.07|22606.07|22725.52|22605.52|10
1630582370000|2021-09-02 11:32:50|22726.13|22606.13|22724.22|22604.22|22726.59|22606.59|22724.22|22604.22|10
1630582380000|2021-09-02 11:33:00|22724.2|22604.2|22724.39|22604.39|22725.27|22605.27|22724.06|22604.06|9
1630582390000|2021-09-02 11:33:10|22724.26|22604.26|22721.6|22601.6|22724.26|22604.26|22721.6|22601.6|10
1630582400000|2021-09-02 11:33:20|22721.35|22601.35|22720.16|22600.16|22721.35|22601.35|22719.32|22599.32|9
1630582410000|2021-09-02 11:33:30|22718.48|22598.48|22715.45|22595.45|22718.48|22598.48|22715.45|22595.45|10
1630582420000|2021-09-02 11:33:40|22714.91|22594.91|22712.42|22592.42|22714.91|22594.91|22711.04|22591.04|9
1630582430000|2021-09-02 11:33:50|22712.26|22592.26|22713.72|22593.72|22714.88|22594.88|22710.99|22590.99|10
1630582440000|2021-09-02 11:34:00|22712.06|22592.06|22713.29|22593.29|22713.36|22593.36|22712.06|22592.06|10
1630582450000|2021-09-02 11:34:10|22714.19|22594.19|22714.21|22594.21|22715.15|22595.15|22714.19|22594.19|10
1630582460000|2021-09-02 11:34:20|22714.22|22594.22|22712.66|22592.66|22714.23|22594.23|22712.28|22592.28|8
1630582470000|2021-09-02 11:34:30|22712.69|22592.69|22712.07|22592.07|22713.78|22593.78|22711.79|22591.79|10
1630582480000|2021-09-02 11:34:40|22712.13|22592.13|22711.15|22591.15|22712.29|22592.29|22711.13|22591.13|9
1630582490000|2021-09-02 11:34:50|22711.49|22591.49|22710.41|22590.41|22711.59|22591.59|22710.41|22590.41|10
1630582500000|2021-09-02 11:35:00|22710.13|22590.13|22712.58|22592.58|22712.58|22592.58|22709.71|22589.71|10
1630582510000|2021-09-02 11:35:10|22713.16|22593.16|22713.65|22593.65|22713.81|22593.81|22713.13|22593.13|9
1630582520000|2021-09-02 11:35:20|22712.16|22592.16|22714.62|22594.62|22714.62|22594.62|22712.05|22592.05|9
1630582530000|2021-09-02 11:35:30|22715.86|22595.86|22718.47|22598.47|22718.47|22598.47|22715.45|22595.45|10
1630582540000|2021-09-02 11:35:40|22718.63|22598.63|22721.5|22601.5|22721.64|22601.64|22718.63|22598.63|10
1630582550000|2021-09-02 11:35:50|22721.55|22601.55|22721.13|22601.13|22722.83|22602.83|22721.06|22601.06|9
1630582560000|2021-09-02 11:36:00|22721.19|22601.19|22721.15|22601.15|22723.25|22603.25|22721.15|22601.15|9
1630582570000|2021-09-02 11:36:10|22721.24|22601.24|22721.07|22601.07|22721.24|22601.24|22720.48|22600.48|10
1630582580000|2021-09-02 11:36:20|22720.99|22600.99|22722.19|22602.19|22722.29|22602.29|22720.99|22600.99|10
1630582590000|2021-09-02 11:36:30|22722.03|22602.03|22722.66|22602.66|22722.73|22602.73|22722.03|22602.03|9
1630582600000|2021-09-02 11:36:40|22722.25|22602.25|22721.56|22601.56|22722.36|22602.36|22721.5|22601.5|9
1630582610000|2021-09-02 11:36:50|22721.61|22601.61|22721.93|22601.93|22722.21|22602.21|22721.39|22601.39|10
1630582620000|2021-09-02 11:37:00|22721.69|22601.69|22723.52|22603.52|22723.98|22603.98|22721.69|22601.69|8
1630582630000|2021-09-02 11:37:10|22722.16|22602.16|22727.11|22607.11|22727.11|22607.11|22722.08|22602.08|10
1630582640000|2021-09-02 11:37:20|22728.03|22608.03|22729.1|22609.1|22729.1|22609.1|22727.99|22607.99|10
1630582650000|2021-09-02 11:37:30|22728.94|22608.94|22731.68|22611.68|22731.68|22611.68|22728.94|22608.94|10
1630582660000|2021-09-02 11:37:40|22730.86|22610.86|22729.06|22609.06|22730.86|22610.86|22728.63|22608.63|10
1630582670000|2021-09-02 11:37:50|22729.41|22609.41|22730.1|22610.1|22730.31|22610.31|22729.41|22609.41|10
1630582680000|2021-09-02 11:38:00|22730.31|22610.31|22732.34|22612.34|22732.48|22612.48|22730.31|22610.31|8
1630582690000|2021-09-02 11:38:10|22732.43|22612.43|22733.32|22613.32|22733.48|22613.48|22732.43|22612.43|9
1630582700000|2021-09-02 11:38:20|22733.54|22613.54|22736.23|22616.23|22736.23|22616.23|22733.5|22613.5|10
1630582710000|2021-09-02 11:38:30|22736.65|22616.65|22746.27|22626.27|22746.27|22626.27|22735.78|22615.78|10
1630582720000|2021-09-02 11:38:40|22749.95|22629.95|22754.35|22634.35|22754.35|22634.35|22749.06|22629.06|10
1630582730000|2021-09-02 11:38:50|22757.83|22637.83|22757.53|22637.53|22758.76|22638.76|22755.76|22635.76|10
1630582740000|2021-09-02 11:39:00|22758.06|22638.06|22759.39|22639.39|22760.23|22640.23|22756.74|22636.74|10
1630582750000|2021-09-02 11:39:10|22758.07|22638.07|22760.16|22640.16|22760.16|22640.16|22757.66|22637.66|10
1630582760000|2021-09-02 11:39:20|22760.33|22640.33|22758.62|22638.62|22760.33|22640.33|22758.62|22638.62|9
1630582770000|2021-09-02 11:39:30|22758.61|22638.61|22759.01|22639.01|22759.36|22639.36|22758.53|22638.53|10
1630582780000|2021-09-02 11:39:40|22758.99|22638.99|22760.8|22640.8|22760.8|22640.8|22758.12|22638.12|9
1630582790000|2021-09-02 11:39:50|22759.18|22639.18|22760.74|22640.74|22760.74|22640.74|22759.18|22639.18|10
1630582800000|2021-09-02 11:40:00|22760.76|22640.76|22761.74|22641.74|22761.88|22641.88|22760.35|22640.35|10
1630582810000|2021-09-02 11:40:10|22761.8|22641.8|22761.6|22641.6|22761.92|22641.92|22760.54|22640.54|10
1630582820000|2021-09-02 11:40:20|22760.15|22640.15|22762.02|22642.02|22762.03|22642.03|22760.15|22640.15|10
1630582830000|2021-09-02 11:40:30|22761.89|22641.89|22762.28|22642.28|22762.5|22642.5|22761.84|22641.84|10
1630582840000|2021-09-02 11:40:40|22762.25|22642.25|22760.43|22640.43|22762.25|22642.25|22760.2|22640.2|10
1630582850000|2021-09-02 11:40:50|22761.94|22641.94|22763.28|22643.28|22763.28|22643.28|22760.63|22640.63|10
1630582860000|2021-09-02 11:41:00|22763.34|22643.34|22760.62|22640.62|22763.34|22643.34|22760.3|22640.3|10
1630582870000|2021-09-02 11:41:10|22760.61|22640.61|22758.83|22638.83|22761.43|22641.43|22758.83|22638.83|10
1630582880000|2021-09-02 11:41:20|22758.76|22638.76|22759.33|22639.33|22759.33|22639.33|22756.59|22636.59|9
1630582890000|2021-09-02 11:41:30|22760.27|22640.27|22759.12|22639.12|22760.43|22640.43|22758.56|22638.56|10
1630582900000|2021-09-02 11:41:40|22759.17|22639.17|22761.01|22641.01|22762.07|22642.07|22759.17|22639.17|10
1630582910000|2021-09-02 11:41:50|22761.16|22641.16|22763.87|22643.87|22763.92|22643.92|22761.16|22641.16|10
1630582920000|2021-09-02 11:42:00|22765.38|22645.38|22767.54|22647.54|22767.54|22647.54|22764.91|22644.91|10
1630582930000|2021-09-02 11:42:10|22769.53|22649.53|22775.97|22655.97|22776.09|22656.09|22769.53|22649.53|10
1630582940000|2021-09-02 11:42:20|22776.14|22656.14|22773.78|22653.78|22776.26|22656.26|22773.78|22653.78|10
1630582950000|2021-09-02 11:42:30|22773.47|22653.47|22773.95|22653.95|22773.95|22653.95|22772.71|22652.71|10
1630582960000|2021-09-02 11:42:40|22773.73|22653.73|22770.09|22650.09|22773.93|22653.93|22770.09|22650.09|10
1630582970000|2021-09-02 11:42:50|22768.86|22648.86|22772.7|22652.7|22772.7|22652.7|22768.86|22648.86|10
1630582980000|2021-09-02 11:43:00|22772.88|22652.88|22772.2|22652.2|22772.88|22652.88|22771.31|22651.31|10
1630582990000|2021-09-02 11:43:10|22771.74|22651.74|22773.06|22653.06|22773.79|22653.79|22771.64|22651.64|9
1630583000000|2021-09-02 11:43:20|22773.89|22653.89|22772.79|22652.79|22774.4|22654.4|22772.79|22652.79|10
1630583010000|2021-09-02 11:43:30|22772.05|22652.05|22771.06|22651.06|22772.77|22652.77|22770.52|22650.52|10
1630583020000|2021-09-02 11:43:40|22771.2|22651.2|22774.64|22654.64|22774.64|22654.64|22771.18|22651.18|10
1630583030000|2021-09-02 11:43:50|22773.53|22653.53|22774.72|22654.72|22776.16|22656.16|22773.32|22653.32|10
1630583040000|2021-09-02 11:44:00|22775|22655|22775.13|22655.13|22775.6|22655.6|22774.79|22654.79|9
1630583050000|2021-09-02 11:44:10|22773.55|22653.55|22776.33|22656.33|22776.33|22656.33|22773.55|22653.55|10
1630583060000|2021-09-02 11:44:20|22776.67|22656.67|22776.85|22656.85|22777.04|22657.04|22775.31|22655.31|10
1630583070000|2021-09-02 11:44:30|22776.6|22656.6|22778.45|22658.45|22778.46|22658.46|22776.6|22656.6|10
1630583080000|2021-09-02 11:44:40|22778.52|22658.52|22776.82|22656.82|22778.52|22658.52|22776.41|22656.41|10
1630583090000|2021-09-02 11:44:50|22776.9|22656.9|22778.7|22658.7|22778.98|22658.98|22775.77|22655.77|10
1630583100000|2021-09-02 11:45:00|22778.28|22658.28|22781.87|22661.87|22782.3|22662.3|22778.23|22658.23|10
1630583110000|2021-09-02 11:45:10|22780.53|22660.53|22777.22|22657.22|22780.53|22660.53|22777.22|22657.22|10
1630583120000|2021-09-02 11:45:20|22777.09|22657.09|22775.6|22655.6|22777.47|22657.47|22775.6|22655.6|10
1630583130000|2021-09-02 11:45:30|22775.14|22655.14|22772.65|22652.65|22775.14|22655.14|22771.73|22651.73|10
1630583140000|2021-09-02 11:45:40|22773.37|22653.37|22771.66|22651.66|22773.37|22653.37|22771.17|22651.17|10
1630583150000|2021-09-02 11:45:50|22771.34|22651.34|22775.27|22655.27|22775.27|22655.27|22771.31|22651.31|10
1630583160000|2021-09-02 11:46:00|22775.77|22655.77|22776.3|22656.3|22776.3|22656.3|22775.46|22655.46|10
1630583170000|2021-09-02 11:46:10|22776.31|22656.31|22775.6|22655.6|22777.18|22657.18|22775.57|22655.57|10
1630583180000|2021-09-02 11:46:20|22775.3|22655.3|22776.4|22656.4|22777.58|22657.58|22775.21|22655.21|10
1630583190000|2021-09-02 11:46:30|22778.08|22658.08|22777.78|22657.78|22778.1|22658.1|22777.56|22657.56|10
1630583200000|2021-09-02 11:46:40|22778.17|22658.17|22773.98|22653.98|22778.19|22658.19|22773.98|22653.98|10
1630583210000|2021-09-02 11:46:50|22774.32|22654.32|22779.49|22659.49|22779.91|22659.91|22774.18|22654.18|10
1630583220000|2021-09-02 11:47:00|22780.87|22660.87|22783.73|22663.73|22783.73|22663.73|22780.68|22660.68|10
1630583230000|2021-09-02 11:47:10|22784.69|22664.69|22786.78|22666.78|22786.78|22666.78|22784.49|22664.49|10
1630583240000|2021-09-02 11:47:20|22786.6|22666.6|22788.57|22668.57|22788.57|22668.57|22786.6|22666.6|10
1630583250000|2021-09-02 11:47:30|22788.97|22668.97|22789.42|22669.42|22789.42|22669.42|22788.83|22668.83|9
1630583260000|2021-09-02 11:47:40|22789.59|22669.59|22789.12|22669.12|22789.71|22669.71|22788.15|22668.15|10
1630583270000|2021-09-02 11:47:50|22789.87|22669.87|22795.55|22675.55|22796.04|22676.04|22789.87|22669.87|10
1630583280000|2021-09-02 11:48:00|22795.98|22675.98|22796.55|22676.55|22797.2|22677.2|22795.98|22675.98|9
1630583290000|2021-09-02 11:48:10|22796.34|22676.34|22798.35|22678.35|22798.86|22678.86|22796.34|22676.34|10
1630583300000|2021-09-02 11:48:20|22798.53|22678.53|22800.78|22680.78|22800.81|22680.81|22798.31|22678.31|10
1630583310000|2021-09-02 11:48:30|22800.71|22680.71|22804.96|22684.96|22805.11|22685.11|22800.71|22680.71|9
1630583320000|2021-09-02 11:48:40|22805.02|22685.02|22805.42|22685.42|22805.42|22685.42|22803.74|22683.74|8
1630583330000|2021-09-02 11:48:50|22804.85|22684.85|22804.29|22684.29|22805.16|22685.16|22804.29|22684.29|10
1630583340000|2021-09-02 11:49:00|22803.85|22683.85|22801.74|22681.74|22803.98|22683.98|22801.42|22681.42|10
1630583350000|2021-09-02 11:49:10|22801.26|22681.26|22801.99|22681.99|22803.02|22683.02|22801.26|22681.26|10
1630583360000|2021-09-02 11:49:20|22801.38|22681.38|22806.42|22686.42|22806.9|22686.9|22801.31|22681.31|10
1630583370000|2021-09-02 11:49:30|22806.87|22686.87|22808.07|22688.07|22808.25|22688.25|22805.47|22685.47|10
1630583380000|2021-09-02 11:49:40|22809.35|22689.35|22806.42|22686.42|22809.35|22689.35|22806.42|22686.42|10
1630583390000|2021-09-02 11:49:50|22806.31|22686.31|22807.69|22687.69|22807.69|22687.69|22805.05|22685.05|10
1630583400000|2021-09-02 11:50:00|22805.93|22685.93|22808.52|22688.52|22808.52|22688.52|22805.93|22685.93|10
1630583410000|2021-09-02 11:50:10|22807.35|22687.35|22809.6|22689.6|22810.4|22690.4|22807.35|22687.35|10
1630583420000|2021-09-02 11:50:20|22809.75|22689.75|22810.07|22690.07|22811.45|22691.45|22809.62|22689.62|10
1630583430000|2021-09-02 11:50:30|22810.09|22690.09|22807.32|22687.32|22810.09|22690.09|22807.13|22687.13|10
1630583440000|2021-09-02 11:50:40|22806.28|22686.28|22800.38|22680.38|22806.28|22686.28|22800.24|22680.24|10
1630583450000|2021-09-02 11:50:50|22800.59|22680.59|22803.15|22683.15|22803.15|22683.15|22800.59|22680.59|10
1630583460000|2021-09-02 11:51:00|22803.88|22683.88|22805.99|22685.99|22805.99|22685.99|22803.27|22683.27|10
1630583470000|2021-09-02 11:51:10|22807|22687|22805.17|22685.17|22807.95|22687.95|22805.17|22685.17|10
1630583480000|2021-09-02 11:51:20|22804.8|22684.8|22804.19|22684.19|22805.01|22685.01|22804.19|22684.19|10
1630583490000|2021-09-02 11:51:30|22803.96|22683.96|22802.34|22682.34|22804.35|22684.35|22802.34|22682.34|10
1630583500000|2021-09-02 11:51:40|22801.94|22681.94|22801.91|22681.91|22801.94|22681.94|22800.85|22680.85|10
1630583510000|2021-09-02 11:51:50|22801.39|22681.39|22801.69|22681.69|22802.52|22682.52|22801.39|22681.39|10
1630583520000|2021-09-02 11:52:00|22801.59|22681.59|22802.45|22682.45|22803.12|22683.12|22800.55|22680.55|10
1630583530000|2021-09-02 11:52:10|22802.09|22682.09|22800.17|22680.17|22802.13|22682.13|22800.17|22680.17|10
1630583540000|2021-09-02 11:52:20|22801.46|22681.46|22800.43|22680.43|22801.7|22681.7|22800.43|22680.43|10
1630583550000|2021-09-02 11:52:30|22798.72|22678.72|22797.98|22677.98|22799.77|22679.77|22797.98|22677.98|10
1630583560000|2021-09-02 11:52:40|22798.04|22678.04|22798.65|22678.65|22799.16|22679.16|22797.58|22677.58|10
1630583570000|2021-09-02 11:52:50|22798.84|22678.84|22801.27|22681.27|22801.27|22681.27|22798.15|22678.15|10
1630583580000|2021-09-02 11:53:00|22802.12|22682.12|22804.74|22684.74|22804.74|22684.74|22801.93|22681.93|9
1630583590000|2021-09-02 11:53:10|22804.54|22684.54|22804.49|22684.49|22804.6|22684.6|22803.82|22683.82|10
1630583600000|2021-09-02 11:53:20|22804.79|22684.79|22803.26|22683.26|22804.89|22684.89|22801.95|22681.95|10
1630583610000|2021-09-02 11:53:30|22803.34|22683.34|22802.95|22682.95|22803.34|22683.34|22801.92|22681.92|10
1630583620000|2021-09-02 11:53:40|22802.89|22682.89|22802.85|22682.85|22802.91|22682.91|22801.08|22681.08|10
1630583630000|2021-09-02 11:53:50|22803.57|22683.57|22804.7|22684.7|22804.73|22684.73|22803.57|22683.57|10
1630583640000|2021-09-02 11:54:00|22805.03|22685.03|22805.4|22685.4|22805.53|22685.53|22804.09|22684.09|10
1630583650000|2021-09-02 11:54:10|22805.55|22685.55|22801.9|22681.9|22805.55|22685.55|22801.9|22681.9|10
1630583660000|2021-09-02 11:54:20|22801.23|22681.23|22801.44|22681.44|22802.11|22682.11|22800.24|22680.24|10
1630583670000|2021-09-02 11:54:30|22800.01|22680.01|22799.31|22679.31|22800.23|22680.23|22799.28|22679.28|10
1630583680000|2021-09-02 11:54:40|22799.02|22679.02|22798.85|22678.85|22802.67|22682.67|22798.8|22678.8|10
1630583690000|2021-09-02 11:54:50|22797.64|22677.64|22796.32|22676.32|22797.64|22677.64|22795.88|22675.88|9
1630583700000|2021-09-02 11:55:00|22795.77|22675.77|22792.92|22672.92|22796.14|22676.14|22792.92|22672.92|10
1630583710000|2021-09-02 11:55:10|22793.35|22673.35|22792.14|22672.14|22793.35|22673.35|22791.34|22671.34|10
1630583720000|2021-09-02 11:55:20|22790.13|22670.13|22787.82|22667.82|22791.74|22671.74|22787.82|22667.82|10
1630583730000|2021-09-02 11:55:30|22787.52|22667.52|22785.88|22665.88|22788.66|22668.66|22785.88|22665.88|10
1630583740000|2021-09-02 11:55:40|22785.95|22665.95|22784.72|22664.72|22785.95|22665.95|22783.45|22663.45|10
1630583750000|2021-09-02 11:55:50|22786.01|22666.01|22786.12|22666.12|22786.21|22666.21|22785.45|22665.45|9
1630583760000|2021-09-02 11:56:00|22784|22664|22785.89|22665.89|22785.89|22665.89|22783.73|22663.73|10
1630583770000|2021-09-02 11:56:10|22785.98|22665.98|22784.66|22664.66|22786.5|22666.5|22784.66|22664.66|10
1630583780000|2021-09-02 11:56:20|22784.92|22664.92|22784.49|22664.49|22784.92|22664.92|22782.96|22662.96|10
1630583790000|2021-09-02 11:56:30|22784.23|22664.23|22778.84|22658.84|22784.23|22664.23|22778.84|22658.84|10
1630583800000|2021-09-02 11:56:40|22779.38|22659.38|22781.03|22661.03|22781.03|22661.03|22778.82|22658.82|10
1630583810000|2021-09-02 11:56:50|22780.83|22660.83|22780.39|22660.39|22780.83|22660.83|22778.92|22658.92|9
1630583820000|2021-09-02 11:57:00|22780.3|22660.3|22778.63|22658.63|22780.61|22660.61|22778.4|22658.4|10
1630583830000|2021-09-02 11:57:10|22778.74|22658.74|22778.73|22658.73|22779.87|22659.87|22777.68|22657.68|10
1630583840000|2021-09-02 11:57:20|22778.66|22658.66|22777.21|22657.21|22778.76|22658.76|22777.21|22657.21|10
1630583850000|2021-09-02 11:57:30|22777.42|22657.42|22778.04|22658.04|22778.04|22658.04|22777.29|22657.29|9
1630583860000|2021-09-02 11:57:40|22777.37|22657.37|22777.43|22657.43|22777.57|22657.57|22777.12|22657.12|10
1630583870000|2021-09-02 11:57:50|22777.83|22657.83|22779.23|22659.23|22779.48|22659.48|22777.83|22657.83|10
1630583880000|2021-09-02 11:58:00|22779.07|22659.07|22779.41|22659.41|22780.55|22660.55|22779.07|22659.07|10
1630583890000|2021-09-02 11:58:10|22779.58|22659.58|22782.67|22662.67|22782.67|22662.67|22779.58|22659.58|9
1630583900000|2021-09-02 11:58:20|22783.08|22663.08|22785.82|22665.82|22785.82|22665.82|22783.08|22663.08|10
1630583910000|2021-09-02 11:58:30|22786.75|22666.75|22787.07|22667.07|22787.07|22667.07|22785.52|22665.52|8
1630583920000|2021-09-02 11:58:40|22787.01|22667.01|22788.85|22668.85|22788.85|22668.85|22786.76|22666.76|10
1630583930000|2021-09-02 11:58:50|22789.01|22669.01|22789.14|22669.14|22789.49|22669.49|22789.01|22669.01|10
1630583940000|2021-09-02 11:59:00|22789.22|22669.22|22789.74|22669.74|22789.74|22669.74|22789.14|22669.14|10
1630583950000|2021-09-02 11:59:10|22790.24|22670.24|22790.45|22670.45|22790.68|22670.68|22789.5|22669.5|10
1630583960000|2021-09-02 11:59:20|22790.54|22670.54|22791.02|22671.02|22791.2|22671.2|22789.98|22669.98|10
1630583970000|2021-09-02 11:59:30|22790.98|22670.98|22791.63|22671.63|22791.63|22671.63|22789.57|22669.57|10
1630583980000|2021-09-02 11:59:40|22791.26|22671.26|22790.37|22670.37|22791.26|22671.26|22789.18|22669.18|10
1630583990000|2021-09-02 11:59:50|22790.15|22670.15|22791.07|22671.07|22791.07|22671.07|22789.46|22669.46|10
1630584000000|2021-09-02 12:00:00|22791.16|22671.16|22788.9|22668.9|22791.16|22671.16|22788.9|22668.9|10
1630584010000|2021-09-02 12:00:10|22788.14|22668.14|22787.22|22667.22|22788.14|22668.14|22786.62|22666.62|10
1630584020000|2021-09-02 12:00:20|22789.07|22669.07|22791.94|22671.94|22791.94|22671.94|22789.07|22669.07|10
1630584030000|2021-09-02 12:00:30|22791.88|22671.88|22790.39|22670.39|22792.71|22672.71|22790.36|22670.36|10
1630584040000|2021-09-02 12:00:40|22790.26|22670.26|22794.13|22674.13|22794.13|22674.13|22788.68|22668.68|10
1630584050000|2021-09-02 12:00:50|22794.81|22674.81|22795.8|22675.8|22795.86|22675.86|22793.9|22673.9|10
1630584060000|2021-09-02 12:01:00|22796.76|22676.76|22797.94|22677.94|22797.94|22677.94|22795.29|22675.29|10
1630584070000|2021-09-02 12:01:10|22798.37|22678.37|22798.19|22678.19|22799.47|22679.47|22798.05|22678.05|10
1630584080000|2021-09-02 12:01:20|22798.55|22678.55|22797.45|22677.45|22798.55|22678.55|22797.26|22677.26|10
1630584090000|2021-09-02 12:01:30|22798.13|22678.13|22796.59|22676.59|22798.13|22678.13|22796.59|22676.59|10
1630584100000|2021-09-02 12:01:40|22798.14|22678.14|22798.05|22678.05|22798.14|22678.14|22797.26|22677.26|10
1630584110000|2021-09-02 12:01:50|22798.04|22678.04|22801.05|22681.05|22801.27|22681.27|22798.04|22678.04|10
1630584120000|2021-09-02 12:02:00|22801.65|22681.65|22801.9|22681.9|22803.39|22683.39|22801.65|22681.65|10
1630584130000|2021-09-02 12:02:10|22801.83|22681.83|22800.64|22680.64|22801.83|22681.83|22800.29|22680.29|10
1630584140000|2021-09-02 12:02:20|22799.77|22679.77|22796.68|22676.68|22800.08|22680.08|22796.68|22676.68|10
1630584150000|2021-09-02 12:02:30|22796.09|22676.09|22793.14|22673.14|22796.09|22676.09|22793.14|22673.14|10
1630584160000|2021-09-02 12:02:40|22795.3|22675.3|22799.55|22679.55|22799.55|22679.55|22795.3|22675.3|10
1630584170000|2021-09-02 12:02:50|22799.38|22679.38|22797.36|22677.36|22799.56|22679.56|22797.36|22677.36|10
1630584180000|2021-09-02 12:03:00|22797.69|22677.69|22793.26|22673.26|22797.69|22677.69|22793.26|22673.26|10
1630584190000|2021-09-02 12:03:10|22792.26|22672.26|22792.83|22672.83|22792.83|22672.83|22790.31|22670.31|10
1630584200000|2021-09-02 12:03:20|22793.9|22673.9|22792.89|22672.89|22794.49|22674.49|22792.8|22672.8|10
1630584210000|2021-09-02 12:03:30|22793.05|22673.05|22791.88|22671.88|22793.05|22673.05|22791.77|22671.77|9
1630584220000|2021-09-02 12:03:40|22789.37|22669.37|22784.05|22664.05|22790.22|22670.22|22784.05|22664.05|10
1630584230000|2021-09-02 12:03:50|22783.42|22663.42|22779.1|22659.1|22783.42|22663.42|22778.02|22658.02|10
1630584240000|2021-09-02 12:04:00|22780.98|22660.98|22780.43|22660.43|22781.55|22661.55|22780.43|22660.43|10
1630584250000|2021-09-02 12:04:10|22780.62|22660.62|22777.2|22657.2|22780.78|22660.78|22777.2|22657.2|10
1630584260000|2021-09-02 12:04:20|22775.09|22655.09|22777.57|22657.57|22777.76|22657.76|22774.21|22654.21|10
1630584270000|2021-09-02 12:04:30|22777.35|22657.35|22774.69|22654.69|22777.36|22657.36|22774.69|22654.69|10
1630584280000|2021-09-02 12:04:40|22773.8|22653.8|22775.28|22655.28|22775.79|22655.79|22773.8|22653.8|10
1630584290000|2021-09-02 12:04:50|22774.8|22654.8|22777.94|22657.94|22778.01|22658.01|22774.04|22654.04|10
1630584300000|2021-09-02 12:05:00|22778.41|22658.41|22787.04|22667.04|22787.04|22667.04|22777.63|22657.63|9
1630584310000|2021-09-02 12:05:10|22792.97|22672.97|22805.64|22685.64|22805.64|22685.64|22792.97|22672.97|10
1630584320000|2021-09-02 12:05:20|22810.93|22690.93|22818.8|22698.8|22818.8|22698.8|22810.04|22690.04|10
1630584330000|2021-09-02 12:05:30|22818.32|22698.32|22821.39|22701.39|22821.39|22701.39|22818.16|22698.16|10
1630584340000|2021-09-02 12:05:40|22820.38|22700.38|22820.67|22700.67|22822.22|22702.22|22820.38|22700.38|10
1630584350000|2021-09-02 12:05:50|22820.07|22700.07|22822.04|22702.04|22823.54|22703.54|22820.07|22700.07|10
1630584360000|2021-09-02 12:06:00|22820.8|22700.8|22820.78|22700.78|22821.99|22701.99|22820.68|22700.68|10
1630584370000|2021-09-02 12:06:10|22819.66|22699.66|22814.81|22694.81|22819.66|22699.66|22814.66|22694.66|10
1630584380000|2021-09-02 12:06:20|22814.63|22694.63|22815.59|22695.59|22816.01|22696.01|22814.63|22694.63|9
1630584390000|2021-09-02 12:06:30|22815.06|22695.06|22810.73|22690.73|22815.06|22695.06|22810.73|22690.73|10
1630584400000|2021-09-02 12:06:40|22810.88|22690.88|22813.25|22693.25|22814.2|22694.2|22810.27|22690.27|10
1630584410000|2021-09-02 12:06:50|22814.98|22694.98|22817.48|22697.48|22817.49|22697.49|22814.68|22694.68|10
1630584420000|2021-09-02 12:07:00|22817.53|22697.53|22818.23|22698.23|22819.05|22699.05|22816.58|22696.58|10
1630584430000|2021-09-02 12:07:10|22819.17|22699.17|22824.02|22704.02|22825.97|22705.97|22819.17|22699.17|10
1630584440000|2021-09-02 12:07:20|22823.59|22703.59|22827.45|22707.45|22827.45|22707.45|22823.59|22703.59|10
1630584450000|2021-09-02 12:07:30|22828.93|22708.93|22829.37|22709.37|22830.89|22710.89|22828.93|22708.93|10
1630584460000|2021-09-02 12:07:40|22829.34|22709.34|22830.23|22710.23|22831.83|22711.83|22829.34|22709.34|10
1630584470000|2021-09-02 12:07:50|22831.07|22711.07|22830.77|22710.77|22831.24|22711.24|22829.58|22709.58|10
1630584480000|2021-09-02 12:08:00|22830.64|22710.64|22830.1|22710.1|22832.43|22712.43|22830.1|22710.1|10
1630584490000|2021-09-02 12:08:10|22829.71|22709.71|22827.73|22707.73|22830.19|22710.19|22826.47|22706.47|9
1630584500000|2021-09-02 12:08:20|22824.86|22704.86|22823.17|22703.17|22824.86|22704.86|22822.02|22702.02|10
1630584510000|2021-09-02 12:08:30|22823.45|22703.45|22820.24|22700.24|22823.45|22703.45|22820.23|22700.23|10
1630584520000|2021-09-02 12:08:40|22821.21|22701.21|22824.56|22704.56|22824.56|22704.56|22821.21|22701.21|10
1630584530000|2021-09-02 12:08:50|22824.63|22704.63|22823.49|22703.49|22824.83|22704.83|22823.08|22703.08|10
1630584540000|2021-09-02 12:09:00|22823.1|22703.1|22824.94|22704.94|22824.94|22704.94|22823.1|22703.1|10
1630584550000|2021-09-02 12:09:10|22824.82|22704.82|22822.94|22702.94|22825.05|22705.05|22822.94|22702.94|10
1630584560000|2021-09-02 12:09:20|22822.9|22702.9|22824.5|22704.5|22824.72|22704.72|22822.12|22702.12|9
1630584570000|2021-09-02 12:09:30|22824.35|22704.35|22820.84|22700.84|22824.35|22704.35|22820.84|22700.84|10
1630584580000|2021-09-02 12:09:40|22821.22|22701.22|22822.61|22702.61|22823.21|22703.21|22821.22|22701.22|10
1630584590000|2021-09-02 12:09:50|22822.12|22702.12|22822.91|22702.91|22822.91|22702.91|22820.7|22700.7|9
1630584600000|2021-09-02 12:10:00|22823.13|22703.13|22825.01|22705.01|22825.76|22705.76|22823.13|22703.13|9
1630584610000|2021-09-02 12:10:10|22824.99|22704.99|22831.38|22711.38|22831.38|22711.38|22824.99|22704.99|10
1630584620000|2021-09-02 12:10:20|22831.59|22711.59|22831.02|22711.02|22831.71|22711.71|22831.02|22711.02|10
1630584630000|2021-09-02 12:10:30|22832.51|22712.51|22833.58|22713.58|22833.65|22713.65|22832.23|22712.23|10
1630584640000|2021-09-02 12:10:40|22833.64|22713.64|22835.25|22715.25|22835.25|22715.25|22832.24|22712.24|10
1630584650000|2021-09-02 12:10:50|22835.66|22715.66|22837.48|22717.48|22837.73|22717.73|22835.66|22715.66|9
1630584660000|2021-09-02 12:11:00|22838.75|22718.75|22837.56|22717.56|22838.79|22718.79|22837.56|22717.56|10
1630584670000|2021-09-02 12:11:10|22836.77|22716.77|22836.17|22716.17|22837.62|22717.62|22834.71|22714.71|9
1630584680000|2021-09-02 12:11:20|22836.22|22716.22|22833.18|22713.18|22836.57|22716.57|22832.33|22712.33|10
1630584690000|2021-09-02 12:11:30|22831.83|22711.83|22831.15|22711.15|22832.31|22712.31|22830.7|22710.7|10
1630584700000|2021-09-02 12:11:40|22831.51|22711.51|22829.97|22709.97|22832.17|22712.17|22829.97|22709.97|10
1630584710000|2021-09-02 12:11:50|22829.82|22709.82|22830.26|22710.26|22830.26|22710.26|22829.01|22709.01|10
1630584720000|2021-09-02 12:12:00|22829.64|22709.64|22832.7|22712.7|22833.06|22713.06|22828.56|22708.56|10
1630584730000|2021-09-02 12:12:10|22832.84|22712.84|22832.51|22712.51|22834.09|22714.09|22831.42|22711.42|10
1630584740000|2021-09-02 12:12:20|22832.13|22712.13|22831.63|22711.63|22832.13|22712.13|22831.04|22711.04|10
1630584750000|2021-09-02 12:12:30|22832.05|22712.05|22829.44|22709.44|22832.05|22712.05|22828.24|22708.24|9
1630584760000|2021-09-02 12:12:40|22829.03|22709.03|22830.09|22710.09|22830.19|22710.19|22829.03|22709.03|10
1630584770000|2021-09-02 12:12:50|22828.59|22708.59|22827.85|22707.85|22828.83|22708.83|22827.29|22707.29|10
1630584780000|2021-09-02 12:13:00|22827.98|22707.98|22826.45|22706.45|22827.98|22707.98|22825.88|22705.88|10
1630584790000|2021-09-02 12:13:10|22826.84|22706.84|22827.48|22707.48|22828.49|22708.49|22826.53|22706.53|8
1630584800000|2021-09-02 12:13:20|22827.4|22707.4|22825.27|22705.27|22827.4|22707.4|22825.27|22705.27|10
1630584810000|2021-09-02 12:13:30|22825.31|22705.31|22827.47|22707.47|22827.47|22707.47|22825.31|22705.31|10
1630584820000|2021-09-02 12:13:40|22826.94|22706.94|22826.67|22706.67|22828.11|22708.11|22826.19|22706.19|9
1630584830000|2021-09-02 12:13:50|22827.77|22707.77|22826.94|22706.94|22828.78|22708.78|22826.94|22706.94|10
1630584840000|2021-09-02 12:14:00|22826.99|22706.99|22828.99|22708.99|22828.99|22708.99|22825.83|22705.83|10
1630584850000|2021-09-02 12:14:10|22829.32|22709.32|22829.05|22709.05|22829.64|22709.64|22829.05|22709.05|10
1630584860000|2021-09-02 12:14:20|22828.9|22708.9|22827.08|22707.08|22828.9|22708.9|22826.99|22706.99|10
1630584870000|2021-09-02 12:14:30|22826.96|22706.96|22827.72|22707.72|22827.72|22707.72|22826.48|22706.48|9
1630584880000|2021-09-02 12:14:40|22827.7|22707.7|22825.61|22705.61|22828.06|22708.06|22825.61|22705.61|10
1630584890000|2021-09-02 12:14:50|22825.76|22705.76|22825.83|22705.83|22825.88|22705.88|22824.86|22704.86|10
1630584900000|2021-09-02 12:15:00|22827.51|22707.51|22829.33|22709.33|22830.32|22710.32|22827.51|22707.51|10
1630584910000|2021-09-02 12:15:10|22830.45|22710.45|22827.56|22707.56|22830.71|22710.71|22827.56|22707.56|10
1630584920000|2021-09-02 12:15:20|22825.84|22705.84|22824.03|22704.03|22826.01|22706.01|22824.03|22704.03|10
1630584930000|2021-09-02 12:15:30|22824.34|22704.34|22820.54|22700.54|22824.9|22704.9|22820.54|22700.54|10
1630584940000|2021-09-02 12:15:40|22820.2|22700.2|22817.7|22697.7|22820.2|22700.2|22817.16|22697.16|10
1630584950000|2021-09-02 12:15:50|22817.74|22697.74|22812.63|22692.63|22817.74|22697.74|22812.63|22692.63|10
1630584960000|2021-09-02 12:16:00|22809.76|22689.76|22810.07|22690.07|22810.35|22690.35|22808.55|22688.55|10
1630584970000|2021-09-02 12:16:10|22810.8|22690.8|22813.89|22693.89|22813.89|22693.89|22810.8|22690.8|10
1630584980000|2021-09-02 12:16:20|22814.45|22694.45|22817.49|22697.49|22817.49|22697.49|22814.45|22694.45|10
1630584990000|2021-09-02 12:16:30|22817.48|22697.48|22818.22|22698.22|22819.28|22699.28|22817.48|22697.48|10
1630585000000|2021-09-02 12:16:40|22819.7|22699.7|22823.56|22703.56|22824.83|22704.83|22819.7|22699.7|10
1630585010000|2021-09-02 12:16:50|22823.43|22703.43|22821.92|22701.92|22823.43|22703.43|22821.87|22701.87|10
1630585020000|2021-09-02 12:17:00|22821.66|22701.66|22823.59|22703.59|22823.59|22703.59|22821.55|22701.55|10
1630585030000|2021-09-02 12:17:10|22824.89|22704.89|22833.27|22713.27|22833.68|22713.68|22824.89|22704.89|10
1630585040000|2021-09-02 12:17:20|22833.39|22713.39|22840.45|22720.45|22840.45|22720.45|22833.01|22713.01|10
1630585050000|2021-09-02 12:17:30|22842.46|22722.46|22844.71|22724.71|22846.22|22726.22|22842.46|22722.46|10
1630585060000|2021-09-02 12:17:40|22844.91|22724.91|22849.98|22729.98|22850.24|22730.24|22844.91|22724.91|10
1630585070000|2021-09-02 12:17:50|22850.04|22730.04|22856.65|22736.65|22856.75|22736.75|22850.04|22730.04|10
1630585080000|2021-09-02 12:18:00|22857.08|22737.08|22859.44|22739.44|22859.44|22739.44|22857.08|22737.08|10
1630585090000|2021-09-02 12:18:10|22859.4|22739.4|22854.39|22734.39|22859.4|22739.4|22854.39|22734.39|10
1630585100000|2021-09-02 12:18:20|22855.96|22735.96|22856.38|22736.38|22856.56|22736.56|22855.86|22735.86|10
1630585110000|2021-09-02 12:18:30|22857.81|22737.81|22860.67|22740.67|22860.67|22740.67|22857.81|22737.81|10
1630585120000|2021-09-02 12:18:40|22861.41|22741.41|22865.36|22745.36|22865.71|22745.71|22861.41|22741.41|10
1630585130000|2021-09-02 12:18:50|22865.3|22745.3|22868.45|22748.45|22868.59|22748.59|22865.3|22745.3|10
1630585140000|2021-09-02 12:19:00|22867.23|22747.23|22871.69|22751.69|22872.26|22752.26|22867.23|22747.23|10
1630585150000|2021-09-02 12:19:10|22871.64|22751.64|22874.03|22754.03|22874.38|22754.38|22871.64|22751.64|9
1630585160000|2021-09-02 12:19:20|22874.85|22754.85|22877.94|22757.94|22878.21|22758.21|22874.85|22754.85|10
1630585170000|2021-09-02 12:19:30|22879.71|22759.71|22884.42|22764.42|22884.46|22764.46|22879.71|22759.71|10
1630585180000|2021-09-02 12:19:40|22884.8|22764.8|22883.25|22763.25|22884.8|22764.8|22882.74|22762.74|10
1630585190000|2021-09-02 12:19:50|22883.92|22763.92|22883.97|22763.97|22885.07|22765.07|22883.15|22763.15|10
1630585200000|2021-09-02 12:20:00|22883.96|22763.96|22886.53|22766.53|22886.53|22766.53|22883.64|22763.64|10
1630585210000|2021-09-02 12:20:10|22886.45|22766.45|22889.2|22769.2|22889.2|22769.2|22886.45|22766.45|10
1630585220000|2021-09-02 12:20:20|22889.85|22769.85|22891.16|22771.16|22892.1|22772.1|22889.85|22769.85|10
1630585230000|2021-09-02 12:20:30|22891.57|22771.57|22892.9|22772.9|22894.31|22774.31|22891.52|22771.52|10
1630585240000|2021-09-02 12:20:40|22892.97|22772.97|22890.11|22770.11|22892.97|22772.97|22890.11|22770.11|10
1630585250000|2021-09-02 12:20:50|22888.94|22768.94|22888.99|22768.99|22890.78|22770.78|22888.94|22768.94|10
1630585260000|2021-09-02 12:21:00|22887.34|22767.34|22880.68|22760.68|22887.34|22767.34|22880.68|22760.68|10
1630585270000|2021-09-02 12:21:10|22880.4|22760.4|22881.33|22761.33|22881.52|22761.52|22880.22|22760.22|10
1630585280000|2021-09-02 12:21:20|22882.49|22762.49|22879.17|22759.17|22882.49|22762.49|22879.17|22759.17|9
1630585290000|2021-09-02 12:21:30|22877.74|22757.74|22875.42|22755.42|22878.68|22758.68|22875.42|22755.42|10
1630585300000|2021-09-02 12:21:40|22875.18|22755.18|22869.59|22749.59|22875.18|22755.18|22869.18|22749.18|10
1630585310000|2021-09-02 12:21:50|22869.04|22749.04|22861.97|22741.97|22869.64|22749.64|22861.97|22741.97|10
1630585320000|2021-09-02 12:22:00|22860.18|22740.18|22858.46|22738.46|22860.18|22740.18|22857.08|22737.08|10
1630585330000|2021-09-02 12:22:10|22858.84|22738.84|22863.08|22743.08|22864.7|22744.7|22858.84|22738.84|10
1630585340000|2021-09-02 12:22:20|22862.22|22742.22|22860.24|22740.24|22862.22|22742.22|22859.58|22739.58|10
1630585350000|2021-09-02 12:22:30|22860.17|22740.17|22859.61|22739.61|22860.72|22740.72|22859.04|22739.04|10
1630585360000|2021-09-02 12:22:40|22859.55|22739.55|22852.86|22732.86|22859.55|22739.55|22852.74|22732.74|9
1630585370000|2021-09-02 12:22:50|22852.76|22732.76|22852.6|22732.6|22853.52|22733.52|22851.56|22731.56|10
1630585380000|2021-09-02 12:23:00|22852.17|22732.17|22844.42|22724.42|22852.17|22732.17|22844.41|22724.41|10
1630585390000|2021-09-02 12:23:10|22843.44|22723.44|22837.76|22717.76|22843.44|22723.44|22837.65|22717.65|10
1630585400000|2021-09-02 12:23:20|22838.1|22718.1|22835.18|22715.18|22838.1|22718.1|22835.18|22715.18|10
1630585410000|2021-09-02 12:23:30|22834.43|22714.43|22826.99|22706.99|22834.55|22714.55|22826.99|22706.99|10
1630585420000|2021-09-02 12:23:40|22825.06|22705.06|22821.47|22701.47|22825.98|22705.98|22821.47|22701.47|10
1630585430000|2021-09-02 12:23:50|22821.23|22701.23|22814.82|22694.82|22821.5|22701.5|22814.82|22694.82|10
1630585440000|2021-09-02 12:24:00|22814.25|22694.25|22808.48|22688.48|22814.25|22694.25|22808.48|22688.48|10
1630585450000|2021-09-02 12:24:10|22808.53|22688.53|22811.98|22691.98|22811.98|22691.98|22808.53|22688.53|10
1630585460000|2021-09-02 12:24:20|22812.62|22692.62|22807.35|22687.35|22812.62|22692.62|22802.27|22682.27|10
1630585470000|2021-09-02 12:24:30|22807.6|22687.6|22807.11|22687.11|22808.29|22688.29|22806.87|22686.87|10
1630585480000|2021-09-02 12:24:40|22807.62|22687.62|22803.26|22683.26|22807.62|22687.62|22802.98|22682.98|10
1630585490000|2021-09-02 12:24:50|22802.45|22682.45|22799.68|22679.68|22802.49|22682.49|22799.68|22679.68|10
1630585500000|2021-09-02 12:25:00|22799.55|22679.55|22800.07|22680.07|22800.07|22680.07|22797.45|22677.45|9
1630585510000|2021-09-02 12:25:10|22799.45|22679.45|22800.71|22680.71|22801.09|22681.09|22797.99|22677.99|10
1630585520000|2021-09-02 12:25:20|22801|22681|22800.1|22680.1|22802.09|22682.09|22800.1|22680.1|10
1630585530000|2021-09-02 12:25:30|22800.14|22680.14|22798.51|22678.51|22801.18|22681.18|22798.51|22678.51|10
1630585540000|2021-09-02 12:25:40|22798.98|22678.98|22799.36|22679.36|22800.61|22680.61|22798.41|22678.41|10
1630585550000|2021-09-02 12:25:50|22799.39|22679.39|22797.13|22677.13|22799.64|22679.64|22796.43|22676.43|9
1630585560000|2021-09-02 12:26:00|22798.59|22678.59|22794.39|22674.39|22798.59|22678.59|22794.39|22674.39|10
1630585570000|2021-09-02 12:26:10|22792.91|22672.91|22792.7|22672.7|22793.49|22673.49|22792.7|22672.7|10
1630585580000|2021-09-02 12:26:20|22792.84|22672.84|22793.78|22673.78|22793.89|22673.89|22792.34|22672.34|9
1630585590000|2021-09-02 12:26:30|22793.73|22673.73|22796.57|22676.57|22796.57|22676.57|22793.29|22673.29|10
1630585600000|2021-09-02 12:26:40|22797.28|22677.28|22804.69|22684.69|22804.69|22684.69|22797.28|22677.28|10
1630585610000|2021-09-02 12:26:50|22804.63|22684.63|22806.27|22686.27|22806.71|22686.71|22803.02|22683.02|10
1630585620000|2021-09-02 12:27:00|22806.16|22686.16|22804.05|22684.05|22806.16|22686.16|22804.05|22684.05|10
1630585630000|2021-09-02 12:27:10|22804.06|22684.06|22800.58|22680.58|22804.06|22684.06|22800.58|22680.58|10
1630585640000|2021-09-02 12:27:20|22800.53|22680.53|22801.18|22681.18|22802.72|22682.72|22799.9|22679.9|10
1630585650000|2021-09-02 12:27:30|22801.09|22681.09|22800.55|22680.55|22801.23|22681.23|22800.25|22680.25|9
1630585660000|2021-09-02 12:27:40|22799.85|22679.85|22797.59|22677.59|22800.03|22680.03|22797.59|22677.59|10
1630585670000|2021-09-02 12:27:50|22798.63|22678.63|22795.4|22675.4|22798.63|22678.63|22795.4|22675.4|10
1630585680000|2021-09-02 12:28:00|22795.36|22675.36|22802.19|22682.19|22802.19|22682.19|22795.34|22675.34|10
1630585690000|2021-09-02 12:28:10|22801.13|22681.13|22804.08|22684.08|22804.18|22684.18|22801.13|22681.13|10
1630585700000|2021-09-02 12:28:20|22803.93|22683.93|22804.84|22684.84|22804.84|22684.84|22803.16|22683.16|10
1630585710000|2021-09-02 12:28:30|22805.45|22685.45|22809.19|22689.19|22809.19|22689.19|22805.45|22685.45|10
1630585720000|2021-09-02 12:28:40|22809.28|22689.28|22814.74|22694.74|22814.74|22694.74|22809.28|22689.28|10
1630585730000|2021-09-02 12:28:50|22814.69|22694.69|22819.68|22699.68|22819.68|22699.68|22814.69|22694.69|10
1630585740000|2021-09-02 12:29:00|22819.7|22699.7|22820.21|22700.21|22822.19|22702.19|22818.27|22698.27|10
1630585750000|2021-09-02 12:29:10|22820.25|22700.25|22819.52|22699.52|22820.25|22700.25|22819.13|22699.13|10
1630585760000|2021-09-02 12:29:20|22819.76|22699.76|22821.74|22701.74|22823.37|22703.37|22819.76|22699.76|10
1630585770000|2021-09-02 12:29:30|22823.31|22703.31|22826.04|22706.04|22826.04|22706.04|22821.87|22701.87|10
1630585780000|2021-09-02 12:29:40|22826.79|22706.79|22830.82|22710.82|22830.82|22710.82|22826.27|22706.27|10
1630585790000|2021-09-02 12:29:50|22831.97|22711.97|22834.97|22714.97|22835.02|22715.02|22831.97|22711.97|10
1630585800000|2021-09-02 12:30:00|22833.72|22713.72|22833.33|22713.33|22833.84|22713.84|22833.11|22713.11|10
1630585810000|2021-09-02 12:30:10|22832.88|22712.88|22833.57|22713.57|22833.57|22713.57|22832.27|22712.27|10
1630585820000|2021-09-02 12:30:20|22833.41|22713.41|22831.57|22711.57|22834.06|22714.06|22831.43|22711.43|10
1630585830000|2021-09-02 12:30:30|22831.6|22711.6|22831.65|22711.65|22831.77|22711.77|22830.33|22710.33|10
1630585840000|2021-09-02 12:30:40|22830.93|22710.93|22829.81|22709.81|22830.93|22710.93|22827.77|22707.77|9
1630585850000|2021-09-02 12:30:50|22829.69|22709.69|22829.74|22709.74|22831.54|22711.54|22829.66|22709.66|10
1630585860000|2021-09-02 12:31:00|22830.32|22710.32|22833.7|22713.7|22833.7|22713.7|22830.32|22710.32|10
1630585870000|2021-09-02 12:31:10|22833.74|22713.74|22834.76|22714.76|22834.79|22714.79|22833.74|22713.74|10
1630585880000|2021-09-02 12:31:20|22835.11|22715.11|22836.28|22716.28|22837.35|22717.35|22835.11|22715.11|10
1630585890000|2021-09-02 12:31:30|22835.57|22715.57|22835.56|22715.56|22835.85|22715.85|22834|22714|10
1630585900000|2021-09-02 12:31:40|22835.03|22715.03|22834.66|22714.66|22835.28|22715.28|22834.66|22714.66|10
1630585910000|2021-09-02 12:31:50|22834.85|22714.85|22835.41|22715.41|22835.41|22715.41|22834.64|22714.64|10
1630585920000|2021-09-02 12:32:00|22835.32|22715.32|22832.54|22712.54|22835.64|22715.64|22832.54|22712.54|10
1630585930000|2021-09-02 12:32:10|22832.82|22712.82|22826.65|22706.65|22832.82|22712.82|22826.65|22706.65|10
1630585940000|2021-09-02 12:32:20|22826.31|22706.31|22822.37|22702.37|22826.31|22706.31|22822.37|22702.37|10
1630585950000|2021-09-02 12:32:30|22821.87|22701.87|22819.94|22699.94|22821.91|22701.91|22819.94|22699.94|10
1630585960000|2021-09-02 12:32:40|22820.05|22700.05|22813.67|22693.67|22820.09|22700.09|22813.67|22693.67|10
1630585970000|2021-09-02 12:32:50|22813.94|22693.94|22807.44|22687.44|22813.94|22693.94|22807.44|22687.44|10
1630585980000|2021-09-02 12:33:00|22806.21|22686.21|22804.09|22684.09|22806.46|22686.46|22804.09|22684.09|9
1630585990000|2021-09-02 12:33:10|22802.16|22682.16|22797.58|22677.58|22802.16|22682.16|22797.16|22677.16|10
1630586000000|2021-09-02 12:33:20|22797.19|22677.19|22786.25|22666.25|22797.19|22677.19|22786.25|22666.25|10
1630586010000|2021-09-02 12:33:30|22786.62|22666.62|22773.55|22653.55|22786.62|22666.62|22773.55|22653.55|10
1630586020000|2021-09-02 12:33:40|22773.23|22653.23|22771.06|22651.06|22774.92|22654.92|22771.06|22651.06|10
1630586030000|2021-09-02 12:33:50|22769.18|22649.18|22766.48|22646.48|22769.18|22649.18|22766.48|22646.48|10
1630586040000|2021-09-02 12:34:00|22767.51|22647.51|22766.75|22646.75|22768.69|22648.69|22766.63|22646.63|10
1630586050000|2021-09-02 12:34:10|22763.98|22643.98|22760.83|22640.83|22763.98|22643.98|22758.82|22638.82|10
1630586060000|2021-09-02 12:34:20|22761.34|22641.34|22769.82|22649.82|22770.14|22650.14|22759.58|22639.58|10
1630586070000|2021-09-02 12:34:30|22770.39|22650.39|22778.12|22658.12|22778.12|22658.12|22770.39|22650.39|10
1630586080000|2021-09-02 12:34:40|22776.83|22656.83|22778.69|22658.69|22778.69|22658.69|22775.56|22655.56|9
1630586090000|2021-09-02 12:34:50|22778.56|22658.56|22774.52|22654.52|22779.11|22659.11|22774.52|22654.52|10
1630586100000|2021-09-02 12:35:00|22770.12|22650.12|22762.21|22642.21|22770.12|22650.12|22762.21|22642.21|10
1630586110000|2021-09-02 12:35:10|22762.05|22642.05|22763.14|22643.14|22764.32|22644.32|22761.7|22641.7|10
1630586120000|2021-09-02 12:35:20|22762.84|22642.84|22768.24|22648.24|22768.24|22648.24|22762.84|22642.84|10
1630586130000|2021-09-02 12:35:30|22769.83|22649.83|22781.29|22661.29|22781.29|22661.29|22769.83|22649.83|10
1630586140000|2021-09-02 12:35:40|22780.85|22660.85|22782.3|22662.3|22782.55|22662.55|22780.85|22660.85|9
1630586150000|2021-09-02 12:35:50|22782.61|22662.61|22780.15|22660.15|22782.61|22662.61|22779.78|22659.78|10
1630586160000|2021-09-02 12:36:00|22780.05|22660.05|22778.5|22658.5|22780.05|22660.05|22777.88|22657.88|10
1630586170000|2021-09-02 12:36:10|22778.77|22658.77|22778.17|22658.17|22778.77|22658.77|22777.26|22657.26|10
1630586180000|2021-09-02 12:36:20|22778.51|22658.51|22776.65|22656.65|22778.51|22658.51|22776.29|22656.29|10
1630586190000|2021-09-02 12:36:30|22776.67|22656.67|22776.62|22656.62|22776.67|22656.67|22774.74|22654.74|9
1630586200000|2021-09-02 12:36:40|22776.66|22656.66|22774.47|22654.47|22777.67|22657.67|22774.47|22654.47|10
1630586210000|2021-09-02 12:36:50|22774.86|22654.86|22775.43|22655.43|22775.43|22655.43|22774.86|22654.86|10
1630586220000|2021-09-02 12:37:00|22776.35|22656.35|22780.29|22660.29|22781.15|22661.15|22776.35|22656.35|10
1630586230000|2021-09-02 12:37:10|22779.09|22659.09|22776.19|22656.19|22779.09|22659.09|22776.19|22656.19|9
1630586240000|2021-09-02 12:37:20|22776.72|22656.72|22776.01|22656.01|22777.44|22657.44|22776.01|22656.01|10
1630586250000|2021-09-02 12:37:30|22776.12|22656.12|22776.8|22656.8|22776.8|22656.8|22776.05|22656.05|10
1630586260000|2021-09-02 12:37:40|22776.72|22656.72|22777|22657|22777.06|22657.06|22776.37|22656.37|10
1630586270000|2021-09-02 12:37:50|22777.3|22657.3|22778.14|22658.14|22778.21|22658.21|22777.3|22657.3|10
1630586280000|2021-09-02 12:38:00|22778.11|22658.11|22779.87|22659.87|22779.87|22659.87|22777.59|22657.59|10
1630586290000|2021-09-02 12:38:10|22779.51|22659.51|22779.38|22659.38|22779.55|22659.55|22778.99|22658.99|10
1630586300000|2021-09-02 12:38:20|22780.46|22660.46|22779.09|22659.09|22780.78|22660.78|22779.09|22659.09|10
1630586310000|2021-09-02 12:38:30|22779.08|22659.08|22777.41|22657.41|22779.08|22659.08|22777.41|22657.41|10
1630586320000|2021-09-02 12:38:40|22777.33|22657.33|22777.86|22657.86|22778.49|22658.49|22777.33|22657.33|10
1630586330000|2021-09-02 12:38:50|22777.83|22657.83|22775.5|22655.5|22778.02|22658.02|22775.5|22655.5|10
1630586340000|2021-09-02 12:39:00|22775.78|22655.78|22773.79|22653.79|22775.78|22655.78|22773.45|22653.45|9
1630586350000|2021-09-02 12:39:10|22773.55|22653.55|22773.54|22653.54|22774.15|22654.15|22773.27|22653.27|9
1630586360000|2021-09-02 12:39:20|22773.25|22653.25|22775.83|22655.83|22775.83|22655.83|22773.25|22653.25|10
1630586370000|2021-09-02 12:39:30|22776.1|22656.1|22779.65|22659.65|22781.59|22661.59|22776.1|22656.1|10
1630586380000|2021-09-02 12:39:40|22781.92|22661.92|22787.59|22667.59|22787.59|22667.59|22781.82|22661.82|10
1630586390000|2021-09-02 12:39:50|22787.18|22667.18|22789.38|22669.38|22789.38|22669.38|22786.5|22666.5|10
1630586400000|2021-09-02 12:40:00|22788.99|22668.99|22794.01|22674.01|22794.25|22674.25|22788.99|22668.99|9
1630586410000|2021-09-02 12:40:10|22794.23|22674.23|22798.81|22678.81|22798.81|22678.81|22794.02|22674.02|10
1630586420000|2021-09-02 12:40:20|22799.56|22679.56|22798.99|22678.99|22799.56|22679.56|22797.56|22677.56|10
1630586430000|2021-09-02 12:40:30|22799.07|22679.07|22802.24|22682.24|22802.24|22682.24|22798.19|22678.19|10
1630586440000|2021-09-02 12:40:40|22802.67|22682.67|22799.23|22679.23|22802.67|22682.67|22799.23|22679.23|10
1630586450000|2021-09-02 12:40:50|22800.36|22680.36|22800.73|22680.73|22801.79|22681.79|22800.36|22680.36|10
1630586460000|2021-09-02 12:41:00|22800.88|22680.88|22799.78|22679.78|22800.93|22680.93|22799.14|22679.14|10
1630586470000|2021-09-02 12:41:10|22798.8|22678.8|22799.23|22679.23|22799.97|22679.97|22798.8|22678.8|10
1630586480000|2021-09-02 12:41:20|22798.72|22678.72|22795.48|22675.48|22798.9|22678.9|22795.48|22675.48|10
1630586490000|2021-09-02 12:41:30|22795.36|22675.36|22791.24|22671.24|22795.36|22675.36|22791.24|22671.24|10
1630586500000|2021-09-02 12:41:40|22791.22|22671.22|22786.94|22666.94|22791.22|22671.22|22786.94|22666.94|10
1630586510000|2021-09-02 12:41:50|22787.02|22667.02|22788.53|22668.53|22788.77|22668.77|22787|22667|10
1630586520000|2021-09-02 12:42:00|22789.02|22669.02|22791.51|22671.51|22792.18|22672.18|22788.42|22668.42|10
1630586530000|2021-09-02 12:42:10|22791.67|22671.67|22787.97|22667.97|22791.67|22671.67|22787.97|22667.97|10
1630586540000|2021-09-02 12:42:20|22787.86|22667.86|22790.78|22670.78|22791.6|22671.6|22787.86|22667.86|10
1630586550000|2021-09-02 12:42:30|22790.88|22670.88|22787.85|22667.85|22790.88|22670.88|22787.85|22667.85|10
1630586560000|2021-09-02 12:42:40|22788.13|22668.13|22786.95|22666.95|22789.67|22669.67|22786.9|22666.9|10
1630586570000|2021-09-02 12:42:50|22786.93|22666.93|22786.51|22666.51|22787.39|22667.39|22786.24|22666.24|10
1630586580000|2021-09-02 12:43:00|22786.66|22666.66|22788.49|22668.49|22788.49|22668.49|22786.39|22666.39|9
1630586590000|2021-09-02 12:43:10|22788.62|22668.62|22789.89|22669.89|22790.71|22670.71|22788.62|22668.62|10
1630586600000|2021-09-02 12:43:20|22789.73|22669.73|22787.81|22667.81|22789.73|22669.73|22787.39|22667.39|10
1630586610000|2021-09-02 12:43:30|22789.1|22669.1|22786.8|22666.8|22789.21|22669.21|22786.8|22666.8|10
1630586620000|2021-09-02 12:43:40|22786.85|22666.85|22783.34|22663.34|22788.18|22668.18|22783.34|22663.34|8
1630586630000|2021-09-02 12:43:50|22783.91|22663.91|22783.29|22663.29|22783.91|22663.91|22782.11|22662.11|9
1630586640000|2021-09-02 12:44:00|22782.77|22662.77|22778.8|22658.8|22782.77|22662.77|22778.31|22658.31|10
1630586650000|2021-09-02 12:44:10|22779.19|22659.19|22781.62|22661.62|22781.62|22661.62|22779.19|22659.19|10
1630586660000|2021-09-02 12:44:20|22782.25|22662.25|22778.73|22658.73|22782.79|22662.79|22778.73|22658.73|10
1630586670000|2021-09-02 12:44:30|22778.84|22658.84|22778.43|22658.43|22778.84|22658.84|22778.33|22658.33|10
1630586680000|2021-09-02 12:44:40|22778.48|22658.48|22776.8|22656.8|22778.51|22658.51|22776.2|22656.2|9
1630586690000|2021-09-02 12:44:50|22776.74|22656.74|22777.96|22657.96|22777.96|22657.96|22776.55|22656.55|10
1630586700000|2021-09-02 12:45:00|22777.64|22657.64|22776.47|22656.47|22777.79|22657.79|22776.47|22656.47|10
1630586710000|2021-09-02 12:45:10|22776.95|22656.95|22778.14|22658.14|22778.63|22658.63|22776.95|22656.95|10
1630586720000|2021-09-02 12:45:20|22778.43|22658.43|22780.48|22660.48|22780.94|22660.94|22778.43|22658.43|10
1630586730000|2021-09-02 12:45:30|22782.14|22662.14|22783.06|22663.06|22783.06|22663.06|22781.05|22661.05|8
1630586740000|2021-09-02 12:45:40|22782.89|22662.89|22783|22663|22783.87|22663.87|22782.89|22662.89|10
1630586750000|2021-09-02 12:45:50|22782.71|22662.71|22781.6|22661.6|22784.45|22664.45|22780.29|22660.29|10
1630586760000|2021-09-02 12:46:00|22781.28|22661.28|22781.46|22661.46|22782.17|22662.17|22781.05|22661.05|10
1630586770000|2021-09-02 12:46:10|22781.21|22661.21|22777.29|22657.29|22781.21|22661.21|22777.29|22657.29|10
1630586780000|2021-09-02 12:46:20|22777.03|22657.03|22772.85|22652.85|22777.25|22657.25|22772.85|22652.85|10
1630586790000|2021-09-02 12:46:30|22772.28|22652.28|22770.32|22650.32|22772.61|22652.61|22770.32|22650.32|10
1630586800000|2021-09-02 12:46:40|22769.47|22649.47|22768.37|22648.37|22769.63|22649.63|22768.37|22648.37|10
1630586810000|2021-09-02 12:46:50|22768.01|22648.01|22751.79|22631.79|22768.01|22648.01|22751.79|22631.79|10
1630586820000|2021-09-02 12:47:00|22749.12|22629.12|22743.99|22623.99|22749.12|22629.12|22743.99|22623.99|10
1630586830000|2021-09-02 12:47:10|22745.35|22625.35|22738.9|22618.9|22745.35|22625.35|22738.45|22618.45|10
1630586840000|2021-09-02 12:47:20|22739.11|22619.11|22740.73|22620.73|22741.26|22621.26|22739.11|22619.11|10
1630586850000|2021-09-02 12:47:30|22741.31|22621.31|22743.35|22623.35|22743.45|22623.45|22741.31|22621.31|10
1630586860000|2021-09-02 12:47:40|22743.28|22623.28|22744.51|22624.51|22745.42|22625.42|22742.29|22622.29|10
1630586870000|2021-09-02 12:47:50|22744.77|22624.77|22747.11|22627.11|22747.14|22627.14|22744.48|22624.48|10
1630586880000|2021-09-02 12:48:00|22747.27|22627.27|22749.89|22629.89|22749.89|22629.89|22747.27|22627.27|10
1630586890000|2021-09-02 12:48:10|22750.31|22630.31|22752.11|22632.11|22753.47|22633.47|22749.06|22629.06|10
1630586900000|2021-09-02 12:48:20|22751.41|22631.41|22748.89|22628.89|22751.45|22631.45|22748.81|22628.81|10
1630586910000|2021-09-02 12:48:30|22748.77|22628.77|22745.02|22625.02|22748.77|22628.77|22745.02|22625.02|10
1630586920000|2021-09-02 12:48:40|22745.53|22625.53|22744.91|22624.91|22746.29|22626.29|22744.91|22624.91|10
1630586930000|2021-09-02 12:48:50|22744.95|22624.95|22744.74|22624.74|22745.11|22625.11|22744.61|22624.61|10
1630586940000|2021-09-02 12:49:00|22744.46|22624.46|22742.97|22622.97|22744.62|22624.62|22742.97|22622.97|10
1630586950000|2021-09-02 12:49:10|22742.62|22622.62|22743.92|22623.92|22744.07|22624.07|22742.54|22622.54|10
1630586960000|2021-09-02 12:49:20|22743.79|22623.79|22743.94|22623.94|22744.08|22624.08|22743.37|22623.37|10
1630586970000|2021-09-02 12:49:30|22744.25|22624.25|22744.2|22624.2|22745.28|22625.28|22743.7|22623.7|10
1630586980000|2021-09-02 12:49:40|22743.27|22623.27|22743.75|22623.75|22743.96|22623.96|22743.27|22623.27|10
1630586990000|2021-09-02 12:49:50|22743.23|22623.23|22742.38|22622.38|22743.69|22623.69|22742.2|22622.2|10
1630587000000|2021-09-02 12:50:00|22741.82|22621.82|22743.33|22623.33|22743.43|22623.43|22741.57|22621.57|10
1630587010000|2021-09-02 12:50:10|22743.86|22623.86|22741.22|22621.22|22743.91|22623.91|22741.22|22621.22|10
1630587020000|2021-09-02 12:50:20|22740.57|22620.57|22733.94|22613.94|22740.57|22620.57|22733.58|22613.58|10
1630587030000|2021-09-02 12:50:30|22734.1|22614.1|22733.19|22613.19|22734.83|22614.83|22732.9|22612.9|10
1630587040000|2021-09-02 12:50:40|22734.29|22614.29|22733.2|22613.2|22734.29|22614.29|22730.56|22610.56|10
1630587050000|2021-09-02 12:50:50|22733.1|22613.1|22732.1|22612.1|22733.1|22613.1|22731.85|22611.85|10
1630587060000|2021-09-02 12:51:00|22732.06|22612.06|22731.44|22611.44|22732.52|22612.52|22731.44|22611.44|8
1630587070000|2021-09-02 12:51:10|22731.43|22611.43|22732.24|22612.24|22732.24|22612.24|22728.73|22608.73|10
1630587080000|2021-09-02 12:51:20|22732.14|22612.14|22734.42|22614.42|22735.48|22615.48|22732.08|22612.08|10
1630587090000|2021-09-02 12:51:30|22734.74|22614.74|22737.01|22617.01|22738.16|22618.16|22734.74|22614.74|9
1630587100000|2021-09-02 12:51:40|22738.3|22618.3|22736.29|22616.29|22738.3|22618.3|22736.29|22616.29|10
1630587110000|2021-09-02 12:51:50|22736.18|22616.18|22738.65|22618.65|22738.65|22618.65|22736.18|22616.18|10
1630587120000|2021-09-02 12:52:00|22738.79|22618.79|22738.96|22618.96|22739.46|22619.46|22738.79|22618.79|10
1630587130000|2021-09-02 12:52:10|22739.79|22619.79|22740.73|22620.73|22740.83|22620.83|22739.21|22619.21|10
1630587140000|2021-09-02 12:52:20|22740.51|22620.51|22743.31|22623.31|22743.62|22623.62|22740.51|22620.51|10
1630587150000|2021-09-02 12:52:30|22743.81|22623.81|22745.06|22625.06|22745.06|22625.06|22742.98|22622.98|10
1630587160000|2021-09-02 12:52:40|22745.42|22625.42|22747.74|22627.74|22748.36|22628.36|22745.35|22625.35|8
1630587170000|2021-09-02 12:52:50|22748.1|22628.1|22746.98|22626.98|22748.93|22628.93|22746.75|22626.75|10
1630587180000|2021-09-02 12:53:00|22747.03|22627.03|22742.31|22622.31|22747.03|22627.03|22742.31|22622.31|10
1630587190000|2021-09-02 12:53:10|22743.58|22623.58|22738.58|22618.58|22743.88|22623.88|22738.58|22618.58|10
1630587200000|2021-09-02 12:53:20|22739.39|22619.39|22741.14|22621.14|22741.16|22621.16|22739.39|22619.39|9
1630587210000|2021-09-02 12:53:30|22741.27|22621.27|22741.37|22621.37|22741.42|22621.42|22740.8|22620.8|10
1630587220000|2021-09-02 12:53:40|22743.63|22623.63|22744.61|22624.61|22744.61|22624.61|22743.33|22623.33|10
1630587230000|2021-09-02 12:53:50|22743.34|22623.34|22743.88|22623.88|22745.89|22625.89|22743.23|22623.23|10
1630587240000|2021-09-02 12:54:00|22743.98|22623.98|22744.51|22624.51|22746.14|22626.14|22743.98|22623.98|10
1630587250000|2021-09-02 12:54:10|22744.27|22624.27|22743.15|22623.15|22744.27|22624.27|22743.04|22623.04|9
1630587260000|2021-09-02 12:54:20|22743.06|22623.06|22743.26|22623.26|22743.26|22623.26|22742.7|22622.7|9
1630587270000|2021-09-02 12:54:30|22743.78|22623.78|22744.64|22624.64|22744.64|22624.64|22743.14|22623.14|10
1630587280000|2021-09-02 12:54:40|22744.87|22624.87|22746.22|22626.22|22746.22|22626.22|22744.87|22624.87|9
1630587290000|2021-09-02 12:54:50|22746.31|22626.31|22745.03|22625.03|22747.62|22627.62|22745.03|22625.03|10
1630587300000|2021-09-02 12:55:00|22744.81|22624.81|22745.56|22625.56|22745.64|22625.64|22743.72|22623.72|10
1630587310000|2021-09-02 12:55:10|22745.45|22625.45|22748.78|22628.78|22748.78|22628.78|22745.45|22625.45|10
1630587320000|2021-09-02 12:55:20|22749.04|22629.04|22754.73|22634.73|22755.26|22635.26|22749.04|22629.04|10
1630587330000|2021-09-02 12:55:30|22755.98|22635.98|22755.74|22635.74|22756.23|22636.23|22754.83|22634.83|10
1630587340000|2021-09-02 12:55:40|22757.38|22637.38|22758.07|22638.07|22758.19|22638.19|22757|22637|10
1630587350000|2021-09-02 12:55:50|22758.54|22638.54|22759.86|22639.86|22760.12|22640.12|22757.83|22637.83|10
1630587360000|2021-09-02 12:56:00|22760.27|22640.27|22760.5|22640.5|22761.24|22641.24|22759.57|22639.57|10
1630587370000|2021-09-02 12:56:10|22760.54|22640.54|22760.73|22640.73|22762.32|22642.32|22759.3|22639.3|9
1630587380000|2021-09-02 12:56:20|22760.13|22640.13|22759.48|22639.48|22760.53|22640.53|22759.16|22639.16|10
1630587390000|2021-09-02 12:56:30|22758.21|22638.21|22760.04|22640.04|22760.49|22640.49|22758.21|22638.21|10
1630587400000|2021-09-02 12:56:40|22760.11|22640.11|22757.88|22637.88|22760.12|22640.12|22757.72|22637.72|10
1630587410000|2021-09-02 12:56:50|22757.96|22637.96|22756.74|22636.74|22757.96|22637.96|22756.45|22636.45|9
1630587420000|2021-09-02 12:57:00|22757.55|22637.55|22758.88|22638.88|22758.88|22638.88|22757.45|22637.45|10
1630587430000|2021-09-02 12:57:10|22759.08|22639.08|22758.47|22638.47|22759.46|22639.46|22758.47|22638.47|9
1630587440000|2021-09-02 12:57:20|22758.21|22638.21|22754.84|22634.84|22759.11|22639.11|22754.84|22634.84|10
1630587450000|2021-09-02 12:57:30|22754.86|22634.86|22754.54|22634.54|22755.09|22635.09|22754.26|22634.26|10
1630587460000|2021-09-02 12:57:40|22754.85|22634.85|22757.28|22637.28|22757.78|22637.78|22754.85|22634.85|9
1630587470000|2021-09-02 12:57:50|22758.1|22638.1|22759.4|22639.4|22760.48|22640.48|22758.1|22638.1|10
1630587480000|2021-09-02 12:58:00|22760.66|22640.66|22762.46|22642.46|22763.05|22643.05|22759.28|22639.28|10
1630587490000|2021-09-02 12:58:10|22762.37|22642.37|22757.74|22637.74|22762.37|22642.37|22757.74|22637.74|9
1630587500000|2021-09-02 12:58:20|22757.57|22637.57|22757.12|22637.12|22757.94|22637.94|22757.04|22637.04|10
1630587510000|2021-09-02 12:58:30|22757.55|22637.55|22759.16|22639.16|22759.92|22639.92|22757.55|22637.55|10
1630587520000|2021-09-02 12:58:40|22758.65|22638.65|22758.12|22638.12|22758.66|22638.66|22757.78|22637.78|9
1630587530000|2021-09-02 12:58:50|22757.96|22637.96|22751.23|22631.23|22757.99|22637.99|22751.23|22631.23|10
1630587540000|2021-09-02 12:59:00|22751.15|22631.15|22752.61|22632.61|22752.61|22632.61|22750.42|22630.42|10
1630587550000|2021-09-02 12:59:10|22752.94|22632.94|22753.24|22633.24|22754.18|22634.18|22752.85|22632.85|10
1630587560000|2021-09-02 12:59:20|22753.25|22633.25|22753.44|22633.44|22753.76|22633.76|22753.18|22633.18|10
1630587570000|2021-09-02 12:59:30|22753.83|22633.83|22757.69|22637.69|22757.74|22637.74|22753.83|22633.83|10
1630587580000|2021-09-02 12:59:40|22758.12|22638.12|22758.12|22638.12|22758.41|22638.41|22757.64|22637.64|10
1630587590000|2021-09-02 12:59:50|22758.23|22638.23|22761.32|22641.32|22761.32|22641.32|22758.23|22638.23|10
1630587600000|2021-09-02 13:00:00|22761.39|22641.39|22767.26|22647.26|22767.26|22647.26|22761.39|22641.39|10
1630587610000|2021-09-02 13:00:10|22767.06|22647.06|22770.59|22650.59|22770.59|22650.59|22767.06|22647.06|9
1630587620000|2021-09-02 13:00:20|22770.71|22650.71|22772.23|22652.23|22772.94|22652.94|22770.71|22650.71|10
1630587630000|2021-09-02 13:00:30|22772.56|22652.56|22770.48|22650.48|22772.6|22652.6|22770.48|22650.48|10
1630587640000|2021-09-02 13:00:40|22769.86|22649.86|22761.53|22641.53|22769.86|22649.86|22760.95|22640.95|10
1630587650000|2021-09-02 13:00:50|22761.69|22641.69|22757.2|22637.2|22761.69|22641.69|22757.2|22637.2|9
1630587660000|2021-09-02 13:01:00|22757.21|22637.21|22756.25|22636.25|22757.21|22637.21|22755.68|22635.68|10
1630587670000|2021-09-02 13:01:10|22756.55|22636.55|22756.24|22636.24|22756.55|22636.55|22754.68|22634.68|9
1630587680000|2021-09-02 13:01:20|22755.48|22635.48|22756.91|22636.91|22756.91|22636.91|22755.48|22635.48|9
1630587690000|2021-09-02 13:01:30|22756.57|22636.57|22755.38|22635.38|22757.05|22637.05|22755.23|22635.23|10
1630587700000|2021-09-02 13:01:40|22755.55|22635.55|22755.26|22635.26|22757.39|22637.39|22755.26|22635.26|10
1630587710000|2021-09-02 13:01:50|22755.05|22635.05|22756.81|22636.81|22756.81|22636.81|22754.82|22634.82|10
1630587720000|2021-09-02 13:02:00|22756.75|22636.75|22755.48|22635.48|22757.03|22637.03|22755.28|22635.28|10
1630587730000|2021-09-02 13:02:10|22755.19|22635.19|22755.65|22635.65|22756.1|22636.1|22754.93|22634.93|10
1630587740000|2021-09-02 13:02:20|22755.63|22635.63|22753.86|22633.86|22755.63|22635.63|22752.14|22632.14|10
1630587750000|2021-09-02 13:02:30|22754.06|22634.06|22754.99|22634.99|22754.99|22634.99|22752.96|22632.96|10
1630587760000|2021-09-02 13:02:40|22754.57|22634.57|22755.99|22635.99|22755.99|22635.99|22754.57|22634.57|9
1630587770000|2021-09-02 13:02:50|22756.07|22636.07|22756.37|22636.37|22756.56|22636.56|22755.94|22635.94|10
1630587780000|2021-09-02 13:03:00|22756.39|22636.39|22755.63|22635.63|22756.39|22636.39|22754.17|22634.17|10
1630587790000|2021-09-02 13:03:10|22756.18|22636.18|22761.17|22641.17|22761.17|22641.17|22756.18|22636.18|10
1630587800000|2021-09-02 13:03:20|22762|22642|22761.81|22641.81|22762.09|22642.09|22761.41|22641.41|10
1630587810000|2021-09-02 13:03:30|22763.02|22643.02|22764.75|22644.75|22765.5|22645.5|22762.96|22642.96|10
1630587820000|2021-09-02 13:03:40|22764.65|22644.65|22768.13|22648.13|22768.13|22648.13|22764.65|22644.65|10
1630587830000|2021-09-02 13:03:50|22768.15|22648.15|22768.07|22648.07|22768.15|22648.15|22767.49|22647.49|10
1630587840000|2021-09-02 13:04:00|22767.86|22647.86|22769.41|22649.41|22769.61|22649.61|22766.77|22646.77|10
1630587850000|2021-09-02 13:04:10|22769.08|22649.08|22772.23|22652.23|22773.51|22653.51|22769.08|22649.08|9
1630587860000|2021-09-02 13:04:20|22772.3|22652.3|22771.58|22651.58|22774.26|22654.26|22770.36|22650.36|10
1630587870000|2021-09-02 13:04:30|22771.66|22651.66|22768.24|22648.24|22771.66|22651.66|22768.24|22648.24|10
1630587880000|2021-09-02 13:04:40|22768.61|22648.61|22770.39|22650.39|22770.55|22650.55|22767.82|22647.82|10
1630587890000|2021-09-02 13:04:50|22770.34|22650.34|22775.98|22655.98|22775.98|22655.98|22770.34|22650.34|10
1630587900000|2021-09-02 13:05:00|22775.94|22655.94|22779.39|22659.39|22780.58|22660.58|22775.94|22655.94|10
1630587910000|2021-09-02 13:05:10|22779.26|22659.26|22778.62|22658.62|22779.59|22659.59|22778.5|22658.5|10
1630587920000|2021-09-02 13:05:20|22778.06|22658.06|22779.54|22659.54|22779.54|22659.54|22777.55|22657.55|10
1630587930000|2021-09-02 13:05:30|22779.14|22659.14|22773.13|22653.13|22779.14|22659.14|22773.13|22653.13|10
1630587940000|2021-09-02 13:05:40|22773.79|22653.79|22771.3|22651.3|22775.37|22655.37|22771.3|22651.3|10
1630587950000|2021-09-02 13:05:50|22771.15|22651.15|22766.26|22646.26|22771.15|22651.15|22766.26|22646.26|10
1630587960000|2021-09-02 13:06:00|22765.51|22645.51|22761.99|22641.99|22765.51|22645.51|22761.99|22641.99|10
1630587970000|2021-09-02 13:06:10|22762.28|22642.28|22759.94|22639.94|22763.7|22643.7|22759.52|22639.52|10
1630587980000|2021-09-02 13:06:20|22760.13|22640.13|22760.36|22640.36|22760.53|22640.53|22759.87|22639.87|10
1630587990000|2021-09-02 13:06:30|22759.51|22639.51|22760.47|22640.47|22760.47|22640.47|22758.97|22638.97|10
1630588000000|2021-09-02 13:06:40|22762.3|22642.3|22759.5|22639.5|22763.09|22643.09|22759.5|22639.5|10
1630588010000|2021-09-02 13:06:50|22759.89|22639.89|22760.4|22640.4|22760.59|22640.59|22759.62|22639.62|10
1630588020000|2021-09-02 13:07:00|22760.42|22640.42|22761.04|22641.04|22761.04|22641.04|22758.86|22638.86|10
1630588030000|2021-09-02 13:07:10|22761.5|22641.5|22763.97|22643.97|22763.97|22643.97|22761.5|22641.5|10
1630588040000|2021-09-02 13:07:20|22763.74|22643.74|22765.19|22645.19|22765.26|22645.26|22763.74|22643.74|10
1630588050000|2021-09-02 13:07:30|22765.13|22645.13|22765.59|22645.59|22765.95|22645.95|22763.86|22643.86|10
1630588060000|2021-09-02 13:07:40|22765.35|22645.35|22766.7|22646.7|22766.78|22646.78|22765.16|22645.16|10
1630588070000|2021-09-02 13:07:50|22766.8|22646.8|22767.51|22647.51|22767.91|22647.91|22766.8|22646.8|10
1630588080000|2021-09-02 13:08:00|22767.1|22647.1|22763.19|22643.19|22767.1|22647.1|22762.92|22642.92|10
1630588090000|2021-09-02 13:08:10|22763.59|22643.59|22762.18|22642.18|22763.77|22643.77|22761.76|22641.76|10
1630588100000|2021-09-02 13:08:20|22761.87|22641.87|22761.49|22641.49|22761.87|22641.87|22760.97|22640.97|10
1630588110000|2021-09-02 13:08:30|22761.74|22641.74|22766.61|22646.61|22766.61|22646.61|22761.74|22641.74|10
1630588120000|2021-09-02 13:08:40|22766.62|22646.62|22769.97|22649.97|22769.97|22649.97|22766.62|22646.62|10
1630588130000|2021-09-02 13:08:50|22768.98|22648.98|22773.99|22653.99|22773.99|22653.99|22768.98|22648.98|10
1630588140000|2021-09-02 13:09:00|22774.25|22654.25|22776.89|22656.89|22776.89|22656.89|22773.12|22653.12|9
1630588150000|2021-09-02 13:09:10|22776.62|22656.62|22776.66|22656.66|22777.46|22657.46|22775.96|22655.96|9
1630588160000|2021-09-02 13:09:20|22776.54|22656.54|22778.57|22658.57|22778.57|22658.57|22776.06|22656.06|10
1630588170000|2021-09-02 13:09:30|22776.81|22656.81|22783.13|22663.13|22783.13|22663.13|22776.81|22656.81|10
1630588180000|2021-09-02 13:09:40|22782.93|22662.93|22785.92|22665.92|22785.92|22665.92|22782.93|22662.93|10
1630588190000|2021-09-02 13:09:50|22785.79|22665.79|22784.03|22664.03|22786.23|22666.23|22784.03|22664.03|10
1630588200000|2021-09-02 13:10:00|22783.66|22663.66|22785.37|22665.37|22785.37|22665.37|22782.72|22662.72|10
1630588210000|2021-09-02 13:10:10|22785.81|22665.81|22788.5|22668.5|22788.5|22668.5|22784.73|22664.73|10
1630588220000|2021-09-02 13:10:20|22788.05|22668.05|22789.96|22669.96|22790.1|22670.1|22787.73|22667.73|9
1630588230000|2021-09-02 13:10:30|22790.09|22670.09|22790.54|22670.54|22790.54|22670.54|22789.28|22669.28|10
1630588240000|2021-09-02 13:10:40|22790.4|22670.4|22790.03|22670.03|22790.53|22670.53|22789.73|22669.73|9
1630588250000|2021-09-02 13:10:50|22790.34|22670.34|22789.89|22669.89|22790.34|22670.34|22788.25|22668.25|10
1630588260000|2021-09-02 13:11:00|22789.74|22669.74|22787.54|22667.54|22790.29|22670.29|22787.54|22667.54|10
1630588270000|2021-09-02 13:11:10|22787.6|22667.6|22788.88|22668.88|22788.88|22668.88|22787.38|22667.38|10
1630588280000|2021-09-02 13:11:20|22788.57|22668.57|22796.91|22676.91|22796.91|22676.91|22788.56|22668.56|10
1630588290000|2021-09-02 13:11:30|22796.63|22676.63|22796.98|22676.98|22798.28|22678.28|22796.26|22676.26|10
1630588300000|2021-09-02 13:11:40|22798.39|22678.39|22802.26|22682.26|22802.26|22682.26|22798.36|22678.36|10
1630588310000|2021-09-02 13:11:50|22803.43|22683.43|22802.46|22682.46|22804.28|22684.28|22802.31|22682.31|10
1630588320000|2021-09-02 13:12:00|22802.79|22682.79|22801.08|22681.08|22803.19|22683.19|22801.08|22681.08|10
1630588330000|2021-09-02 13:12:10|22801.15|22681.15|22801.33|22681.33|22801.71|22681.71|22800.35|22680.35|10
1630588340000|2021-09-02 13:12:20|22800.98|22680.98|22804.31|22684.31|22804.31|22684.31|22800.98|22680.98|10
1630588350000|2021-09-02 13:12:30|22805.05|22685.05|22807.81|22687.81|22808.3|22688.3|22805.05|22685.05|10
1630588360000|2021-09-02 13:12:40|22807.48|22687.48|22808.41|22688.41|22808.41|22688.41|22806.81|22686.81|8
1630588370000|2021-09-02 13:12:50|22807.73|22687.73|22809.44|22689.44|22809.44|22689.44|22807.05|22687.05|10
1630588380000|2021-09-02 13:13:00|22809.04|22689.04|22809.43|22689.43|22810.31|22690.31|22809.04|22689.04|10
1630588390000|2021-09-02 13:13:10|22807.98|22687.98|22808.3|22688.3|22809.3|22689.3|22807.42|22687.42|9
1630588400000|2021-09-02 13:13:20|22807.99|22687.99|22806.2|22686.2|22807.99|22687.99|22806.05|22686.05|9
1630588410000|2021-09-02 13:13:30|22806.17|22686.17|22806.44|22686.44|22806.44|22686.44|22805.56|22685.56|10
1630588420000|2021-09-02 13:13:40|22806.04|22686.04|22805.08|22685.08|22806.54|22686.54|22804.68|22684.68|10
1630588430000|2021-09-02 13:13:50|22806.35|22686.35|22806.37|22686.37|22806.76|22686.76|22806.29|22686.29|9
1630588440000|2021-09-02 13:14:00|22806.09|22686.09|22803.45|22683.45|22806.3|22686.3|22803.45|22683.45|10
1630588450000|2021-09-02 13:14:10|22802.82|22682.82|22801.14|22681.14|22803.79|22683.79|22801.14|22681.14|9
1630588460000|2021-09-02 13:14:20|22801.38|22681.38|22799.6|22679.6|22801.46|22681.46|22799.6|22679.6|10
1630588470000|2021-09-02 13:14:30|22799.84|22679.84|22802.61|22682.61|22802.61|22682.61|22799.47|22679.47|10
1630588480000|2021-09-02 13:14:40|22803.22|22683.22|22804.46|22684.46|22804.56|22684.56|22803.22|22683.22|10
1630588490000|2021-09-02 13:14:50|22804.15|22684.15|22800.92|22680.92|22804.23|22684.23|22800.7|22680.7|10
1630588500000|2021-09-02 13:15:00|22801.01|22681.01|22799.66|22679.66|22803.62|22683.62|22799.66|22679.66|10
1630588510000|2021-09-02 13:15:10|22798.94|22678.94|22798.83|22678.83|22800.31|22680.31|22798.62|22678.62|10
1630588520000|2021-09-02 13:15:20|22798.25|22678.25|22798.65|22678.65|22798.84|22678.84|22798.21|22678.21|10
1630588530000|2021-09-02 13:15:30|22798.54|22678.54|22793.65|22673.65|22798.62|22678.62|22793.65|22673.65|10
1630588540000|2021-09-02 13:15:40|22793.71|22673.71|22792.9|22672.9|22793.71|22673.71|22792.35|22672.35|10
1630588550000|2021-09-02 13:15:50|22793.43|22673.43|22796.73|22676.73|22796.88|22676.88|22793.43|22673.43|10
1630588560000|2021-09-02 13:16:00|22797.33|22677.33|22795.58|22675.58|22798.39|22678.39|22795.58|22675.58|10
1630588570000|2021-09-02 13:16:10|22795.47|22675.47|22796.91|22676.91|22799.19|22679.19|22795.47|22675.47|10
1630588580000|2021-09-02 13:16:20|22797.17|22677.17|22799.28|22679.28|22799.28|22679.28|22797.17|22677.17|10
1630588590000|2021-09-02 13:16:30|22799.2|22679.2|22801.11|22681.11|22801.11|22681.11|22798.96|22678.96|10
1630588600000|2021-09-02 13:16:40|22802.17|22682.17|22801.69|22681.69|22803.03|22683.03|22801.69|22681.69|10
1630588610000|2021-09-02 13:16:50|22801.99|22681.99|22802.23|22682.23|22802.23|22682.23|22801.37|22681.37|10
1630588620000|2021-09-02 13:17:00|22803.6|22683.6|22801.37|22681.37|22803.6|22683.6|22801.25|22681.25|9
1630588630000|2021-09-02 13:17:10|22799.94|22679.94|22803.97|22683.97|22804.44|22684.44|22799.64|22679.64|10
1630588640000|2021-09-02 13:17:20|22803.92|22683.92|22802.75|22682.75|22804.15|22684.15|22802.75|22682.75|10
1630588650000|2021-09-02 13:17:30|22802.3|22682.3|22801.8|22681.8|22802.64|22682.64|22800.42|22680.42|10
1630588660000|2021-09-02 13:17:40|22801.73|22681.73|22804.96|22684.96|22804.96|22684.96|22801.73|22681.73|10
1630588670000|2021-09-02 13:17:50|22804.9|22684.9|22805.98|22685.98|22805.98|22685.98|22803.86|22683.86|9
1630588680000|2021-09-02 13:18:00|22804.87|22684.87|22807.71|22687.71|22808.54|22688.54|22804.87|22684.87|9
1630588690000|2021-09-02 13:18:10|22807.76|22687.76|22808.2|22688.2|22808.55|22688.55|22807.73|22687.73|10
1630588700000|2021-09-02 13:18:20|22807.72|22687.72|22806.53|22686.53|22807.72|22687.72|22806.1|22686.1|10
1630588710000|2021-09-02 13:18:30|22806.84|22686.84|22805.1|22685.1|22806.84|22686.84|22805.09|22685.09|10
1630588720000|2021-09-02 13:18:40|22804.86|22684.86|22805.29|22685.29|22805.57|22685.57|22804.05|22684.05|10
1630588730000|2021-09-02 13:18:50|22805.23|22685.23|22808.43|22688.43|22808.61|22688.61|22805.23|22685.23|9
1630588740000|2021-09-02 13:19:00|22808.61|22688.61|22809.24|22689.24|22809.24|22689.24|22808.29|22688.29|10
1630588750000|2021-09-02 13:19:10|22809.68|22689.68|22810.77|22690.77|22810.8|22690.8|22809.42|22689.42|10
1630588760000|2021-09-02 13:19:20|22811.23|22691.23|22812.71|22692.71|22812.71|22692.71|22811.23|22691.23|10
1630588770000|2021-09-02 13:19:30|22813.03|22693.03|22811.89|22691.89|22813.29|22693.29|22810.96|22690.96|10
1630588780000|2021-09-02 13:19:40|22812.08|22692.08|22816.77|22696.77|22816.77|22696.77|22812.08|22692.08|10
1630588790000|2021-09-02 13:19:50|22816.8|22696.8|22816.4|22696.4|22817.55|22697.55|22816.4|22696.4|9
1630588800000|2021-09-02 13:20:00|22815.91|22695.91|22815.59|22695.59|22817.05|22697.05|22815.59|22695.59|10
1630588810000|2021-09-02 13:20:10|22815.89|22695.89|22814.08|22694.08|22816.65|22696.65|22814.08|22694.08|10
1630588820000|2021-09-02 13:20:20|22814.12|22694.12|22818.94|22698.94|22818.94|22698.94|22814.12|22694.12|10
1630588830000|2021-09-02 13:20:30|22818.95|22698.95|22818.98|22698.98|22819.21|22699.21|22818.71|22698.71|10
1630588840000|2021-09-02 13:20:40|22819.06|22699.06|22818|22698|22819.44|22699.44|22818|22698|10
1630588850000|2021-09-02 13:20:50|22817.42|22697.42|22818.83|22698.83|22819.02|22699.02|22815.63|22695.63|10
1630588860000|2021-09-02 13:21:00|22818.95|22698.95|22816.44|22696.44|22818.99|22698.99|22816.44|22696.44|10
1630588870000|2021-09-02 13:21:10|22816.48|22696.48|22816.79|22696.79|22816.79|22696.79|22815.82|22695.82|10
1630588880000|2021-09-02 13:21:20|22817.19|22697.19|22814.82|22694.82|22817.25|22697.25|22814.47|22694.47|9
1630588890000|2021-09-02 13:21:30|22815.16|22695.16|22816.22|22696.22|22816.83|22696.83|22815.13|22695.13|9
1630588900000|2021-09-02 13:21:40|22815.22|22695.22|22813.66|22693.66|22816.69|22696.69|22813.66|22693.66|10
1630588910000|2021-09-02 13:21:50|22813.38|22693.38|22813.45|22693.45|22813.89|22693.89|22812.08|22692.08|10
1630588920000|2021-09-02 13:22:00|22813.81|22693.81|22817.31|22697.31|22817.71|22697.71|22813.81|22693.81|10
1630588930000|2021-09-02 13:22:10|22816.44|22696.44|22816.72|22696.72|22817.18|22697.18|22816.44|22696.44|10
1630588940000|2021-09-02 13:22:20|22815.69|22695.69|22817.35|22697.35|22817.47|22697.47|22815.68|22695.68|10
1630588950000|2021-09-02 13:22:30|22817.25|22697.25|22818.93|22698.93|22818.93|22698.93|22816.86|22696.86|10
1630588960000|2021-09-02 13:22:40|22819.29|22699.29|22819.13|22699.13|22819.56|22699.56|22818.55|22698.55|10
1630588970000|2021-09-02 13:22:50|22819|22699|22819.8|22699.8|22819.8|22699.8|22818.55|22698.55|10
1630588980000|2021-09-02 13:23:00|22819.82|22699.82|22815.45|22695.45|22820.05|22700.05|22815.45|22695.45|10
1630588990000|2021-09-02 13:23:10|22815.31|22695.31|22818.27|22698.27|22818.27|22698.27|22815.31|22695.31|10
1630589000000|2021-09-02 13:23:20|22818.37|22698.37|22818.49|22698.49|22818.88|22698.88|22818.11|22698.11|10
1630589010000|2021-09-02 13:23:30|22818.65|22698.65|22821.33|22701.33|22821.33|22701.33|22818.65|22698.65|10
1630589020000|2021-09-02 13:23:40|22820.32|22700.32|22820.44|22700.44|22820.7|22700.7|22819.55|22699.55|10
1630589030000|2021-09-02 13:23:50|22818.73|22698.73|22820.16|22700.16|22820.16|22700.16|22818.33|22698.33|10
1630589040000|2021-09-02 13:24:00|22819.78|22699.78|22818.18|22698.18|22819.93|22699.93|22818.18|22698.18|8
1630589050000|2021-09-02 13:24:10|22818.36|22698.36|22818.88|22698.88|22820.35|22700.35|22818.17|22698.17|10
1630589060000|2021-09-02 13:24:20|22818.71|22698.71|22816.98|22696.98|22818.71|22698.71|22816.9|22696.9|9
1630589070000|2021-09-02 13:24:30|22816.93|22696.93|22816.62|22696.62|22816.98|22696.98|22815.52|22695.52|9
1630589080000|2021-09-02 13:24:40|22817.2|22697.2|22816.38|22696.38|22817.45|22697.45|22815.27|22695.27|10
1630589090000|2021-09-02 13:24:50|22817.66|22697.66|22819.02|22699.02|22819.02|22699.02|22816.3|22696.3|10
1630589100000|2021-09-02 13:25:00|22819.08|22699.08|22822.19|22702.19|22823.24|22703.24|22819.08|22699.08|10
1630589110000|2021-09-02 13:25:10|22822.09|22702.09|22827.34|22707.34|22827.34|22707.34|22822.09|22702.09|10
1630589120000|2021-09-02 13:25:20|22826.81|22706.81|22826.7|22706.7|22827.8|22707.8|22826.25|22706.25|9
1630589130000|2021-09-02 13:25:30|22826.93|22706.93|22827.55|22707.55|22828.54|22708.54|22826.93|22706.93|10
1630589140000|2021-09-02 13:25:40|22827.3|22707.3|22826.66|22706.66|22828.56|22708.56|22826.66|22706.66|10
1630589150000|2021-09-02 13:25:50|22826.93|22706.93|22826.31|22706.31|22827.2|22707.2|22825.76|22705.76|10
1630589160000|2021-09-02 13:26:00|22825.72|22705.72|22825.68|22705.68|22827.17|22707.17|22825.68|22705.68|10
1630589170000|2021-09-02 13:26:10|22825.78|22705.78|22825.14|22705.14|22825.78|22705.78|22823.88|22703.88|10
1630589180000|2021-09-02 13:26:20|22825.22|22705.22|22821.77|22701.77|22825.24|22705.24|22821.77|22701.77|9
1630589190000|2021-09-02 13:26:30|22823.81|22703.81|22822.5|22702.5|22824.22|22704.22|22822.43|22702.43|10
1630589200000|2021-09-02 13:26:40|22821.87|22701.87|22826.6|22706.6|22826.6|22706.6|22821.87|22701.87|9
1630589210000|2021-09-02 13:26:50|22826.48|22706.48|22829.18|22709.18|22829.18|22709.18|22826.48|22706.48|10
1630589220000|2021-09-02 13:27:00|22829.01|22709.01|22826.9|22706.9|22829.01|22709.01|22826.49|22706.49|10
1630589230000|2021-09-02 13:27:10|22827.1|22707.1|22827.08|22707.08|22828.31|22708.31|22827.05|22707.05|10
1630589240000|2021-09-02 13:27:20|22827.22|22707.22|22827.53|22707.53|22827.67|22707.67|22826.03|22706.03|10
1630589250000|2021-09-02 13:27:30|22827.05|22707.05|22826.83|22706.83|22828.92|22708.92|22826.59|22706.59|9
1630589260000|2021-09-02 13:27:40|22826.82|22706.82|22831.1|22711.1|22831.1|22711.1|22826.82|22706.82|9
1630589270000|2021-09-02 13:27:50|22831.64|22711.64|22832.02|22712.02|22833.47|22713.47|22831.6|22711.6|10
1630589280000|2021-09-02 13:28:00|22832.2|22712.2|22833.98|22713.98|22834.07|22714.07|22832.2|22712.2|10
1630589290000|2021-09-02 13:28:10|22833.95|22713.95|22834.03|22714.03|22834.03|22714.03|22832.96|22712.96|10
1630589300000|2021-09-02 13:28:20|22835.24|22715.24|22836.69|22716.69|22837.18|22717.18|22835.19|22715.19|10
1630589310000|2021-09-02 13:28:30|22836.36|22716.36|22835.62|22715.62|22836.36|22716.36|22835.46|22715.46|10
1630589320000|2021-09-02 13:28:40|22834.31|22714.31|22834.13|22714.13|22836.23|22716.23|22834.13|22714.13|10
1630589330000|2021-09-02 13:28:50|22834.77|22714.77|22833.09|22713.09|22834.77|22714.77|22832.69|22712.69|10
1630589340000|2021-09-02 13:29:00|22832.99|22712.99|22834.93|22714.93|22835.38|22715.38|22832.99|22712.99|10
1630589350000|2021-09-02 13:29:10|22834.44|22714.44|22835|22715|22835.74|22715.74|22834.28|22714.28|10
1630589360000|2021-09-02 13:29:20|22835.55|22715.55|22836.51|22716.51|22836.51|22716.51|22835.34|22715.34|9
1630589370000|2021-09-02 13:29:30|22836.63|22716.63|22840.98|22720.98|22840.98|22720.98|22836.63|22716.63|10
1630589380000|2021-09-02 13:29:40|22841.5|22721.5|22845.13|22725.13|22845.13|22725.13|22841.5|22721.5|10
1630589390000|2021-09-02 13:29:50|22846.05|22726.05|22851.91|22731.91|22851.91|22731.91|22845.37|22725.37|10
1630589400000|2021-09-02 13:30:00|22852.57|22732.57|22860.68|22740.68|22860.68|22740.68|22852.57|22732.57|10
1630589410000|2021-09-02 13:30:10|22861.16|22741.16|22862.63|22742.63|22862.63|22742.63|22859.22|22739.22|10
1630589420000|2021-09-02 13:30:20|22862.37|22742.37|22864.63|22744.63|22864.63|22744.63|22861.8|22741.8|9
1630589430000|2021-09-02 13:30:30|22865.31|22745.31|22867.79|22747.79|22869.77|22749.77|22865.31|22745.31|10
1630589440000|2021-09-02 13:30:40|22867.12|22747.12|22862.3|22742.3|22867.12|22747.12|22862.3|22742.3|10
1630589450000|2021-09-02 13:30:50|22861.8|22741.8|22861.23|22741.23|22862.1|22742.1|22861.23|22741.23|10
1630589460000|2021-09-02 13:31:00|22861.34|22741.34|22860.65|22740.65|22861.75|22741.75|22859.15|22739.15|9
1630589470000|2021-09-02 13:31:10|22860.06|22740.06|22861.09|22741.09|22862.66|22742.66|22858.88|22738.88|10
1630589480000|2021-09-02 13:31:20|22861.2|22741.2|22861.34|22741.34|22862.88|22742.88|22860.95|22740.95|10
1630589490000|2021-09-02 13:31:30|22861.27|22741.27|22856.88|22736.88|22861.27|22741.27|22856.88|22736.88|10
1630589500000|2021-09-02 13:31:40|22854.66|22734.66|22849.65|22729.65|22854.66|22734.66|22849.52|22729.52|10
1630589510000|2021-09-02 13:31:50|22849.83|22729.83|22848.92|22728.92|22849.83|22729.83|22848.45|22728.45|10
1630589520000|2021-09-02 13:32:00|22848.67|22728.67|22847.4|22727.4|22848.67|22728.67|22846.51|22726.51|10
1630589530000|2021-09-02 13:32:10|22847.3|22727.3|22836.93|22716.93|22847.3|22727.3|22836.93|22716.93|10
1630589540000|2021-09-02 13:32:20|22835.85|22715.85|22833.76|22713.76|22835.85|22715.85|22833.55|22713.55|9
1630589550000|2021-09-02 13:32:30|22833.49|22713.49|22828.77|22708.77|22833.49|22713.49|22828.77|22708.77|10
1630589560000|2021-09-02 13:32:40|22828.09|22708.09|22827.99|22707.99|22828.09|22708.09|22825.94|22705.94|10
1630589570000|2021-09-02 13:32:50|22828.9|22708.9|22826.58|22706.58|22830.25|22710.25|22826.58|22706.58|10
1630589580000|2021-09-02 13:33:00|22825.96|22705.96|22824.2|22704.2|22825.96|22705.96|22823.96|22703.96|10
1630589590000|2021-09-02 13:33:10|22823.56|22703.56|22823.56|22703.56|22823.56|22703.56|22821.62|22701.62|10
1630589600000|2021-09-02 13:33:20|22823.74|22703.74|22823.31|22703.31|22824.01|22704.01|22823.31|22703.31|10
1630589610000|2021-09-02 13:33:30|22823.59|22703.59|22824.08|22704.08|22824.33|22704.33|22822.31|22702.31|10
1630589620000|2021-09-02 13:33:40|22824.99|22704.99|22827.65|22707.65|22828.23|22708.23|22824.99|22704.99|10
1630589630000|2021-09-02 13:33:50|22827.88|22707.88|22828.93|22708.93|22828.93|22708.93|22827.26|22707.26|10
1630589640000|2021-09-02 13:34:00|22829.05|22709.05|22828.2|22708.2|22829.61|22709.61|22827.85|22707.85|10
1630589650000|2021-09-02 13:34:10|22828.12|22708.12|22827.79|22707.79|22828.72|22708.72|22827.05|22707.05|10
1630589660000|2021-09-02 13:34:20|22827.23|22707.23|22823.8|22703.8|22827.23|22707.23|22823.8|22703.8|10
1630589670000|2021-09-02 13:34:30|22823.97|22703.97|22824.82|22704.82|22824.82|22704.82|22823.27|22703.27|10
1630589680000|2021-09-02 13:34:40|22826.18|22706.18|22824.03|22704.03|22826.87|22706.87|22824.03|22704.03|9
1630589690000|2021-09-02 13:34:50|22824.09|22704.09|22822.77|22702.77|22824.09|22704.09|22822.77|22702.77|10
1630589700000|2021-09-02 13:35:00|22822.51|22702.51|22820.8|22700.8|22822.76|22702.76|22820.8|22700.8|10
1630589710000|2021-09-02 13:35:10|22820.73|22700.73|22821.88|22701.88|22822.07|22702.07|22820.73|22700.73|9
1630589720000|2021-09-02 13:35:20|22821.44|22701.44|22821.75|22701.75|22821.75|22701.75|22821.03|22701.03|10
1630589730000|2021-09-02 13:35:30|22822.8|22702.8|22827.43|22707.43|22827.43|22707.43|22822.8|22702.8|10
1630589740000|2021-09-02 13:35:40|22828.34|22708.34|22831|22711|22831.59|22711.59|22828.34|22708.34|10
1630589750000|2021-09-02 13:35:50|22831.39|22711.39|22829.9|22709.9|22831.57|22711.57|22829.9|22709.9|9
1630589760000|2021-09-02 13:36:00|22830.74|22710.74|22827.21|22707.21|22830.74|22710.74|22827.21|22707.21|10
1630589770000|2021-09-02 13:36:10|22827.7|22707.7|22832.62|22712.62|22832.62|22712.62|22827.7|22707.7|10
1630589780000|2021-09-02 13:36:20|22832.6|22712.6|22834.69|22714.69|22834.69|22714.69|22832.6|22712.6|9
1630589790000|2021-09-02 13:36:30|22835|22715|22834.08|22714.08|22836.56|22716.56|22833.54|22713.54|10
1630589800000|2021-09-02 13:36:40|22833.27|22713.27|22831.38|22711.38|22833.47|22713.47|22831.38|22711.38|10
1630589810000|2021-09-02 13:36:50|22831.28|22711.28|22829.42|22709.42|22831.53|22711.53|22829.31|22709.31|10
1630589820000|2021-09-02 13:37:00|22828.87|22708.87|22826.79|22706.79|22828.87|22708.87|22826.79|22706.79|10
1630589830000|2021-09-02 13:37:10|22826.65|22706.65|22825.24|22705.24|22826.65|22706.65|22824.24|22704.24|10
1630589840000|2021-09-02 13:37:20|22824.18|22704.18|22823.37|22703.37|22824.47|22704.47|22822.24|22702.24|10
1630589850000|2021-09-02 13:37:30|22824.58|22704.58|22825.91|22705.91|22825.91|22705.91|22824.24|22704.24|10
1630589860000|2021-09-02 13:37:40|22827.47|22707.47|22829.47|22709.47|22829.47|22709.47|22826.97|22706.97|10
1630589870000|2021-09-02 13:37:50|22829.44|22709.44|22833.43|22713.43|22833.43|22713.43|22828.95|22708.95|10
1630589880000|2021-09-02 13:38:00|22833.38|22713.38|22834.95|22714.95|22835.41|22715.41|22832.93|22712.93|10
1630589890000|2021-09-02 13:38:10|22835.52|22715.52|22834.03|22714.03|22835.52|22715.52|22833.19|22713.19|10
1630589900000|2021-09-02 13:38:20|22834.1|22714.1|22836.32|22716.32|22836.72|22716.72|22833.9|22713.9|10
1630589910000|2021-09-02 13:38:30|22834.98|22714.98|22834.81|22714.81|22835.04|22715.04|22834.49|22714.49|10
1630589920000|2021-09-02 13:38:40|22836.21|22716.21|22836.54|22716.54|22837.04|22717.04|22836.21|22716.21|10
1630589930000|2021-09-02 13:38:50|22837.77|22717.77|22837.16|22717.16|22838.33|22718.33|22836.98|22716.98|10
1630589940000|2021-09-02 13:39:00|22837.01|22717.01|22835.77|22715.77|22837.04|22717.04|22835.52|22715.52|10
1630589950000|2021-09-02 13:39:10|22836.05|22716.05|22834.37|22714.37|22838.44|22718.44|22834.37|22714.37|10
1630589960000|2021-09-02 13:39:20|22833.08|22713.08|22835.33|22715.33|22835.81|22715.81|22833.08|22713.08|10
1630589970000|2021-09-02 13:39:30|22835.34|22715.34|22831.51|22711.51|22835.34|22715.34|22831.21|22711.21|10
1630589980000|2021-09-02 13:39:40|22832.04|22712.04|22829.71|22709.71|22833.47|22713.47|22829.71|22709.71|10
1630589990000|2021-09-02 13:39:50|22828.46|22708.46|22825.21|22705.21|22828.46|22708.46|22825.1|22705.1|9
1630590000000|2021-09-02 13:40:00|22824.86|22704.86|22823.34|22703.34|22825.54|22705.54|22822.99|22702.99|10
1630590010000|2021-09-02 13:40:10|22822.27|22702.27|22823.4|22703.4|22823.4|22703.4|22821.61|22701.61|10
1630590020000|2021-09-02 13:40:20|22823.37|22703.37|22822.52|22702.52|22824.06|22704.06|22821.23|22701.23|10
1630590030000|2021-09-02 13:40:30|22822.43|22702.43|22822.52|22702.52|22822.52|22702.52|22821.67|22701.67|10
1630590040000|2021-09-02 13:40:40|22823.24|22703.24|22823.38|22703.38|22824.76|22704.76|22822.62|22702.62|10
1630590050000|2021-09-02 13:40:50|22823.32|22703.32|22823.32|22703.32|22823.92|22703.92|22822.65|22702.65|10
1630590060000|2021-09-02 13:41:00|22823.19|22703.19|22823.59|22703.59|22824.19|22704.19|22823.04|22703.04|10
1630590070000|2021-09-02 13:41:10|22824.13|22704.13|22826.32|22706.32|22827.06|22707.06|22824.13|22704.13|10
1630590080000|2021-09-02 13:41:20|22826.41|22706.41|22826.88|22706.88|22827.38|22707.38|22825.55|22705.55|10
1630590090000|2021-09-02 13:41:30|22826.78|22706.78|22827.54|22707.54|22829.63|22709.63|22826.78|22706.78|10
1630590100000|2021-09-02 13:41:40|22826.88|22706.88|22825.22|22705.22|22826.88|22706.88|22825.12|22705.12|10
1630590110000|2021-09-02 13:41:50|22825.83|22705.83|22827.69|22707.69|22827.9|22707.9|22825.83|22705.83|10
1630590120000|2021-09-02 13:42:00|22826.65|22706.65|22829.25|22709.25|22829.26|22709.26|22826.65|22706.65|10
1630590130000|2021-09-02 13:42:10|22825.36|22705.36|22823.56|22703.56|22825.36|22705.36|22822.88|22702.88|10
1630590140000|2021-09-02 13:42:20|22823.13|22703.13|22824.22|22704.22|22824.47|22704.47|22822.91|22702.91|8
1630590150000|2021-09-02 13:42:30|22824.05|22704.05|22824.32|22704.32|22824.32|22704.32|22822.57|22702.57|10
1630590160000|2021-09-02 13:42:40|22823.58|22703.58|22823.29|22703.29|22824.02|22704.02|22823.29|22703.29|10
1630590170000|2021-09-02 13:42:50|22822.66|22702.66|22820.51|22700.51|22823.75|22703.75|22820.51|22700.51|10
1630590180000|2021-09-02 13:43:00|22820.35|22700.35|22818.86|22698.86|22820.62|22700.62|22818.85|22698.85|10
1630590190000|2021-09-02 13:43:10|22818.5|22698.5|22819.25|22699.25|22820.58|22700.58|22818.1|22698.1|10
1630590200000|2021-09-02 13:43:20|22819.07|22699.07|22821.87|22701.87|22821.87|22701.87|22818.99|22698.99|10
1630590210000|2021-09-02 13:43:30|22822.07|22702.07|22822.96|22702.96|22823.01|22703.01|22820.93|22700.93|10
1630590220000|2021-09-02 13:43:40|22823.13|22703.13|22819.98|22699.98|22823.17|22703.17|22819.67|22699.67|10
1630590230000|2021-09-02 13:43:50|22818.58|22698.58|22817.47|22697.47|22819.15|22699.15|22816.85|22696.85|10
1630590240000|2021-09-02 13:44:00|22817.7|22697.7|22819.65|22699.65|22819.67|22699.67|22817.7|22697.7|10
1630590250000|2021-09-02 13:44:10|22819.54|22699.54|22821.96|22701.96|22822.42|22702.42|22819.48|22699.48|10
1630590260000|2021-09-02 13:44:20|22822.36|22702.36|22822.21|22702.21|22823.74|22703.74|22821.8|22701.8|10
1630590270000|2021-09-02 13:44:30|22821.87|22701.87|22824.1|22704.1|22824.1|22704.1|22821.87|22701.87|10
1630590280000|2021-09-02 13:44:40|22824.03|22704.03|22822.8|22702.8|22824.03|22704.03|22822.8|22702.8|9
1630590290000|2021-09-02 13:44:50|22822.33|22702.33|22819.42|22699.42|22822.44|22702.44|22819.42|22699.42|10
1630590300000|2021-09-02 13:45:00|22819.22|22699.22|22818.91|22698.91|22820.41|22700.41|22818.32|22698.32|10
1630590310000|2021-09-02 13:45:10|22818.93|22698.93|22822.3|22702.3|22822.4|22702.4|22818.86|22698.86|10
1630590320000|2021-09-02 13:45:20|22822.24|22702.24|22826.47|22706.47|22826.47|22706.47|22822.24|22702.24|10
1630590330000|2021-09-02 13:45:30|22828.3|22708.3|22830.57|22710.57|22831.01|22711.01|22827.92|22707.92|9
1630590340000|2021-09-02 13:45:40|22831.61|22711.61|22832.27|22712.27|22833.09|22713.09|22830.91|22710.91|10
1630590350000|2021-09-02 13:45:50|22832.02|22712.02|22830.38|22710.38|22832.02|22712.02|22830.38|22710.38|10
1630590360000|2021-09-02 13:46:00|22830.44|22710.44|22830.31|22710.31|22831.45|22711.45|22830.15|22710.15|10
1630590370000|2021-09-02 13:46:10|22830.15|22710.15|22832.83|22712.83|22833.07|22713.07|22830.15|22710.15|10
1630590380000|2021-09-02 13:46:20|22833.19|22713.19|22832.4|22712.4|22833.97|22713.97|22832.4|22712.4|9
1630590390000|2021-09-02 13:46:30|22832.41|22712.41|22832.77|22712.77|22832.77|22712.77|22831.8|22711.8|9
1630590400000|2021-09-02 13:46:40|22833.08|22713.08|22833.47|22713.47|22834.61|22714.61|22832.66|22712.66|9
1630590410000|2021-09-02 13:46:50|22833.32|22713.32|22832.13|22712.13|22835.15|22715.15|22832.13|22712.13|10
1630590420000|2021-09-02 13:47:00|22831.87|22711.87|22831.2|22711.2|22831.92|22711.92|22828.28|22708.28|10
1630590430000|2021-09-02 13:47:10|22832.99|22712.99|22835.13|22715.13|22835.68|22715.68|22832.99|22712.99|10
1630590440000|2021-09-02 13:47:20|22835.2|22715.2|22836.56|22716.56|22838.53|22718.53|22835.18|22715.18|10
1630590450000|2021-09-02 13:47:30|22836.74|22716.74|22835.29|22715.29|22837.81|22717.81|22835.29|22715.29|10
1630590460000|2021-09-02 13:47:40|22834.8|22714.8|22834.38|22714.38|22835.37|22715.37|22834.2|22714.2|10
1630590470000|2021-09-02 13:47:50|22834.28|22714.28|22834.63|22714.63|22835.53|22715.53|22834.23|22714.23|9
1630590480000|2021-09-02 13:48:00|22833.71|22713.71|22834.38|22714.38|22835.39|22715.39|22833.54|22713.54|10
1630590490000|2021-09-02 13:48:10|22834.47|22714.47|22834.18|22714.18|22835.74|22715.74|22834.18|22714.18|10
1630590500000|2021-09-02 13:48:20|22834|22714|22835.61|22715.61|22835.74|22715.74|22834|22714|10
1630590510000|2021-09-02 13:48:30|22834.03|22714.03|22839.21|22719.21|22839.21|22719.21|22834.03|22714.03|9
1630590520000|2021-09-02 13:48:40|22839.39|22719.39|22841.39|22721.39|22842.71|22722.71|22839|22719|10
1630590530000|2021-09-02 13:48:50|22841.54|22721.54|22846.66|22726.66|22846.66|22726.66|22841.54|22721.54|9
1630590540000|2021-09-02 13:49:00|22849.91|22729.91|22854.38|22734.38|22857.27|22737.27|22849.91|22729.91|10
1630590550000|2021-09-02 13:49:10|22854.22|22734.22|22852.81|22732.81|22854.22|22734.22|22852.58|22732.58|9
1630590560000|2021-09-02 13:49:20|22852|22732|22850.9|22730.9|22853.5|22733.5|22850.9|22730.9|10
1630590570000|2021-09-02 13:49:30|22849.64|22729.64|22837.75|22717.75|22850.65|22730.65|22837.48|22717.48|10
1630590580000|2021-09-02 13:49:40|22832.62|22712.62|22827.94|22707.94|22832.62|22712.62|22827.79|22707.79|9
1630590590000|2021-09-02 13:49:50|22828.52|22708.52|22828.55|22708.55|22829.11|22709.11|22828.08|22708.08|10
1630590600000|2021-09-02 13:50:00|22825.63|22705.63|22825|22705|22826.11|22706.11|22823.13|22703.13|10
1630590610000|2021-09-02 13:50:10|22824.28|22704.28|22823.82|22703.82|22824.28|22704.28|22821.1|22701.1|10
1630590620000|2021-09-02 13:50:20|22823.13|22703.13|22823.88|22703.88|22825.04|22705.04|22823.13|22703.13|10
1630590630000|2021-09-02 13:50:30|22823.98|22703.98|22828.73|22708.73|22828.88|22708.88|22823.98|22703.98|9
1630590640000|2021-09-02 13:50:40|22828.38|22708.38|22830.94|22710.94|22832.35|22712.35|22828.18|22708.18|10
1630590650000|2021-09-02 13:50:50|22830.99|22710.99|22832.31|22712.31|22833.21|22713.21|22830.99|22710.99|10
1630590660000|2021-09-02 13:51:00|22832.88|22712.88|22832.49|22712.49|22833.24|22713.24|22831.45|22711.45|10
1630590670000|2021-09-02 13:51:10|22832.12|22712.12|22830.53|22710.53|22832.12|22712.12|22829.9|22709.9|9
1630590680000|2021-09-02 13:51:20|22830.95|22710.95|22831.56|22711.56|22832.2|22712.2|22830.95|22710.95|10
1630590690000|2021-09-02 13:51:30|22831.12|22711.12|22829.68|22709.68|22831.63|22711.63|22829.37|22709.37|10
1630590700000|2021-09-02 13:51:40|22829.58|22709.58|22829.66|22709.66|22830.11|22710.11|22828.67|22708.67|9
1630590710000|2021-09-02 13:51:50|22829.69|22709.69|22829.06|22709.06|22830.27|22710.27|22828.66|22708.66|10
1630590720000|2021-09-02 13:52:00|22828.35|22708.35|22824.63|22704.63|22828.35|22708.35|22824.63|22704.63|10
1630590730000|2021-09-02 13:52:10|22825.97|22705.97|22819.55|22699.55|22825.97|22705.97|22819.55|22699.55|10
1630590740000|2021-09-02 13:52:20|22819.04|22699.04|22820.45|22700.45|22820.45|22700.45|22818.59|22698.59|10
1630590750000|2021-09-02 13:52:30|22820.68|22700.68|22822.11|22702.11|22822.11|22702.11|22820.58|22700.58|10
1630590760000|2021-09-02 13:52:40|22822.28|22702.28|22824.44|22704.44|22824.44|22704.44|22822.28|22702.28|9
1630590770000|2021-09-02 13:52:50|22824.11|22704.11|22825|22705|22825.28|22705.28|22823.8|22703.8|10
1630590780000|2021-09-02 13:53:00|22825.23|22705.23|22828.09|22708.09|22828.09|22708.09|22825.23|22705.23|8
1630590790000|2021-09-02 13:53:10|22828.64|22708.64|22832.71|22712.71|22832.71|22712.71|22828.64|22708.64|10
1630590800000|2021-09-02 13:53:20|22832.54|22712.54|22831.98|22711.98|22832.54|22712.54|22830.37|22710.37|10
1630590810000|2021-09-02 13:53:30|22831.81|22711.81|22832.78|22712.78|22833.05|22713.05|22831.56|22711.56|10
1630590820000|2021-09-02 13:53:40|22834.21|22714.21|22837.69|22717.69|22838.91|22718.91|22834.21|22714.21|10
1630590830000|2021-09-02 13:53:50|22837.77|22717.77|22838.1|22718.1|22839.2|22719.2|22836.92|22716.92|10
1630590840000|2021-09-02 13:54:00|22837.76|22717.76|22836.24|22716.24|22837.76|22717.76|22836.2|22716.2|10
1630590850000|2021-09-02 13:54:10|22836.14|22716.14|22837.77|22717.77|22837.77|22717.77|22835.44|22715.44|9
1630590860000|2021-09-02 13:54:20|22837.37|22717.37|22838.6|22718.6|22838.6|22718.6|22837.37|22717.37|10
1630590870000|2021-09-02 13:54:30|22838.56|22718.56|22837.62|22717.62|22838.92|22718.92|22837.62|22717.62|8
1630590880000|2021-09-02 13:54:40|22837.93|22717.93|22847.59|22727.59|22847.59|22727.59|22837.93|22717.93|10
1630590890000|2021-09-02 13:54:50|22846.98|22726.98|22850.58|22730.58|22850.6|22730.6|22846.98|22726.98|10
1630590900000|2021-09-02 13:55:00|22850.52|22730.52|22849.79|22729.79|22850.52|22730.52|22849.06|22729.06|10
1630590910000|2021-09-02 13:55:10|22850.19|22730.19|22848.86|22728.86|22851.6|22731.6|22848.86|22728.86|10
1630590920000|2021-09-02 13:55:20|22847.36|22727.36|22847.94|22727.94|22849.31|22729.31|22847.36|22727.36|10
1630590930000|2021-09-02 13:55:30|22847.16|22727.16|22846.87|22726.87|22847.18|22727.18|22846.24|22726.24|10
1630590940000|2021-09-02 13:55:40|22846.54|22726.54|22847.23|22727.23|22847.23|22727.23|22846.54|22726.54|10
1630590950000|2021-09-02 13:55:50|22846.32|22726.32|22842.11|22722.11|22846.32|22726.32|22842.11|22722.11|10
1630590960000|2021-09-02 13:56:00|22841.98|22721.98|22840.35|22720.35|22841.98|22721.98|22840.35|22720.35|10
1630590970000|2021-09-02 13:56:10|22840.31|22720.31|22839.91|22719.91|22840.79|22720.79|22839.91|22719.91|10
1630590980000|2021-09-02 13:56:20|22839.67|22719.67|22841.16|22721.16|22841.16|22721.16|22838.88|22718.88|10
1630590990000|2021-09-02 13:56:30|22841.53|22721.53|22844.42|22724.42|22844.42|22724.42|22841.53|22721.53|9
1630591000000|2021-09-02 13:56:40|22844.87|22724.87|22846.7|22726.7|22847.16|22727.16|22844.66|22724.66|9
1630591010000|2021-09-02 13:56:50|22847.48|22727.48|22848.96|22728.96|22848.96|22728.96|22847.48|22727.48|10
1630591020000|2021-09-02 13:57:00|22848.65|22728.65|22847.13|22727.13|22848.65|22728.65|22846.26|22726.26|10
1630591030000|2021-09-02 13:57:10|22846.75|22726.75|22845.57|22725.57|22846.75|22726.75|22845.14|22725.14|10
1630591040000|2021-09-02 13:57:20|22845.61|22725.61|22846.94|22726.94|22847.57|22727.57|22845.61|22725.61|10
1630591050000|2021-09-02 13:57:30|22845.25|22725.25|22847.55|22727.55|22847.63|22727.63|22845.25|22725.25|9
1630591060000|2021-09-02 13:57:40|22847.34|22727.34|22843.54|22723.54|22847.59|22727.59|22843.53|22723.53|10
1630591070000|2021-09-02 13:57:50|22843.24|22723.24|22839.81|22719.81|22843.24|22723.24|22839.4|22719.4|10
1630591080000|2021-09-02 13:58:00|22839.45|22719.45|22841.94|22721.94|22842.15|22722.15|22839.25|22719.25|10
1630591090000|2021-09-02 13:58:10|22842.92|22722.92|22841.86|22721.86|22843.39|22723.39|22841.65|22721.65|10
1630591100000|2021-09-02 13:58:20|22841.72|22721.72|22839.68|22719.68|22842.59|22722.59|22839.68|22719.68|10
1630591110000|2021-09-02 13:58:30|22839.64|22719.64|22838.86|22718.86|22839.64|22719.64|22837.91|22717.91|10
1630591120000|2021-09-02 13:58:40|22838.89|22718.89|22839.59|22719.59|22840.78|22720.78|22838.89|22718.89|10
1630591130000|2021-09-02 13:58:50|22838.89|22718.89|22839.94|22719.94|22839.98|22719.98|22837.94|22717.94|10
1630591140000|2021-09-02 13:59:00|22840.08|22720.08|22838.99|22718.99|22840.08|22720.08|22838.51|22718.51|10
1630591150000|2021-09-02 13:59:10|22839.58|22719.58|22839.7|22719.7|22840.88|22720.88|22838.51|22718.51|9
1630591160000|2021-09-02 13:59:20|22840.22|22720.22|22843.03|22723.03|22843.03|22723.03|22840.22|22720.22|10
1630591170000|2021-09-02 13:59:30|22842.72|22722.72|22841.71|22721.71|22843.39|22723.39|22841.44|22721.44|10
1630591180000|2021-09-02 13:59:40|22841.94|22721.94|22841.09|22721.09|22841.94|22721.94|22840.71|22720.71|10
1630591190000|2021-09-02 13:59:50|22840.98|22720.98|22841.75|22721.75|22841.75|22721.75|22840.98|22720.98|10
1630591200000|2021-09-02 14:00:00|22841.68|22721.68|22839.35|22719.35|22843.19|22723.19|22838.94|22718.94|10
1630591210000|2021-09-02 14:00:10|22839.31|22719.31|22837.69|22717.69|22839.31|22719.31|22837.3|22717.3|10
1630591220000|2021-09-02 14:00:20|22837.45|22717.45|22834.21|22714.21|22837.45|22717.45|22834.18|22714.18|10
1630591230000|2021-09-02 14:00:30|22833.82|22713.82|22832.68|22712.68|22834.46|22714.46|22832.61|22712.61|9
1630591240000|2021-09-02 14:00:40|22831.38|22711.38|22829.43|22709.43|22831.39|22711.39|22829.43|22709.43|10
1630591250000|2021-09-02 14:00:50|22829.08|22709.08|22827.07|22707.07|22829.08|22709.08|22826.66|22706.66|10
1630591260000|2021-09-02 14:01:00|22826.72|22706.72|22822.76|22702.76|22826.84|22706.84|22822.4|22702.4|10
1630591270000|2021-09-02 14:01:10|22820.86|22700.86|22817.67|22697.67|22820.86|22700.86|22817.67|22697.67|10
1630591280000|2021-09-02 14:01:20|22817.69|22697.69|22817.21|22697.21|22817.69|22697.69|22815.72|22695.72|9
1630591290000|2021-09-02 14:01:30|22817.13|22697.13|22814.3|22694.3|22817.32|22697.32|22814.11|22694.11|10
1630591300000|2021-09-02 14:01:40|22813.55|22693.55|22809.85|22689.85|22813.55|22693.55|22809.85|22689.85|10
1630591310000|2021-09-02 14:01:50|22807.99|22687.99|22806.15|22686.15|22807.99|22687.99|22804.98|22684.98|10
1630591320000|2021-09-02 14:02:00|22807.48|22687.48|22807.99|22687.99|22808.25|22688.25|22805.97|22685.97|10
1630591330000|2021-09-02 14:02:10|22807.71|22687.71|22806.68|22686.68|22807.71|22687.71|22806.07|22686.07|9
1630591340000|2021-09-02 14:02:20|22806.27|22686.27|22805.03|22685.03|22806.27|22686.27|22804.73|22684.73|9
1630591350000|2021-09-02 14:02:30|22804.42|22684.42|22797.36|22677.36|22804.42|22684.42|22797.36|22677.36|10
1630591360000|2021-09-02 14:02:40|22797.19|22677.19|22788.98|22668.98|22797.19|22677.19|22788.98|22668.98|10
1630591370000|2021-09-02 14:02:50|22787.56|22667.56|22782.82|22662.82|22787.56|22667.56|22782.82|22662.82|10
1630591380000|2021-09-02 14:03:00|22782.8|22662.8|22775.62|22655.62|22782.85|22662.85|22775.4|22655.4|10
1630591390000|2021-09-02 14:03:10|22774.58|22654.58|22770.35|22650.35|22774.58|22654.58|22770.35|22650.35|9
1630591400000|2021-09-02 14:03:20|22770.05|22650.05|22760.98|22640.98|22770.85|22650.85|22760.98|22640.98|10
1630591410000|2021-09-02 14:03:30|22758.9|22638.9|22753.03|22633.03|22759.12|22639.12|22752.99|22632.99|10
1630591420000|2021-09-02 14:03:40|22753.6|22633.6|22744.8|22624.8|22753.6|22633.6|22744.8|22624.8|10
1630591430000|2021-09-02 14:03:50|22744.59|22624.59|22735.59|22615.59|22744.59|22624.59|22734.66|22614.66|10
1630591440000|2021-09-02 14:04:00|22736.12|22616.12|22735.93|22615.93|22736.47|22616.47|22732.94|22612.94|10
1630591450000|2021-09-02 14:04:10|22736.12|22616.12|22731.77|22611.77|22736.67|22616.67|22731.77|22611.77|10
1630591460000|2021-09-02 14:04:20|22731.55|22611.55|22730.08|22610.08|22732.68|22612.68|22730.08|22610.08|10
1630591470000|2021-09-02 14:04:30|22730.13|22610.13|22719.09|22599.09|22730.13|22610.13|22718.77|22598.77|10
1630591480000|2021-09-02 14:04:40|22718.26|22598.26|22713.18|22593.18|22718.26|22598.26|22713.18|22593.18|8
1630591490000|2021-09-02 14:04:50|22712.67|22592.67|22712.02|22592.02|22715.47|22595.47|22711.79|22591.79|10
1630591500000|2021-09-02 14:05:00|22710.52|22590.52|22702.31|22582.31|22711.46|22591.46|22702.31|22582.31|10
1630591510000|2021-09-02 14:05:10|22702.89|22582.89|22697.12|22577.12|22702.89|22582.89|22695.49|22575.49|10
1630591520000|2021-09-02 14:05:20|22698.16|22578.16|22709.14|22589.14|22709.51|22589.51|22698.16|22578.16|10
1630591530000|2021-09-02 14:05:30|22710.23|22590.23|22733.94|22613.94|22733.94|22613.94|22710.23|22590.23|10
1630591540000|2021-09-02 14:05:40|22735.44|22615.44|22740.99|22620.99|22741.92|22621.92|22735.44|22615.44|10
1630591550000|2021-09-02 14:05:50|22740.77|22620.77|22741.59|22621.59|22742.34|22622.34|22740.77|22620.77|10
1630591560000|2021-09-02 14:06:00|22738.69|22618.69|22730.55|22610.55|22738.69|22618.69|22730.55|22610.55|10
1630591570000|2021-09-02 14:06:10|22728.91|22608.91|22735.11|22615.11|22735.11|22615.11|22728.02|22608.02|10
1630591580000|2021-09-02 14:06:20|22740.44|22620.44|22742.56|22622.56|22743.25|22623.25|22740.28|22620.28|10
1630591590000|2021-09-02 14:06:30|22742.46|22622.46|22757.31|22637.31|22757.31|22637.31|22741.74|22621.74|10
1630591600000|2021-09-02 14:06:40|22761.62|22641.62|22766.13|22646.13|22767.09|22647.09|22761.62|22641.62|10
1630591610000|2021-09-02 14:06:50|22765.98|22645.98|22767.48|22647.48|22767.48|22647.48|22759.74|22639.74|10
1630591620000|2021-09-02 14:07:00|22774.66|22654.66|22827.66|22707.66|22828.01|22708.01|22774.66|22654.66|10
1630591630000|2021-09-02 14:07:10|22830.35|22710.35|22862.95|22742.95|22862.95|22742.95|22830.35|22710.35|10
1630591640000|2021-09-02 14:07:20|22866.44|22746.44|22862.32|22742.32|22866.44|22746.44|22861.96|22741.96|10
1630591650000|2021-09-02 14:07:30|22866.82|22746.82|22879.05|22759.05|22879.05|22759.05|22866.82|22746.82|10
1630591660000|2021-09-02 14:07:40|22879.27|22759.27|22869.98|22749.98|22883.8|22763.8|22869.98|22749.98|10
1630591670000|2021-09-02 14:07:50|22866.71|22746.71|22849.93|22729.93|22866.71|22746.71|22848.32|22728.32|10
1630591680000|2021-09-02 14:08:00|22851.35|22731.35|22861.85|22741.85|22861.85|22741.85|22851.35|22731.35|10
1630591690000|2021-09-02 14:08:10|22861.71|22741.71|22867.28|22747.28|22867.73|22747.73|22861.71|22741.71|10
1630591700000|2021-09-02 14:08:20|22866.16|22746.16|22873.28|22753.28|22873.28|22753.28|22865.89|22745.89|10
1630591710000|2021-09-02 14:08:30|22875.69|22755.69|22881.1|22761.1|22882.81|22762.81|22875.69|22755.69|10
1630591720000|2021-09-02 14:08:40|22881.68|22761.68|22889.04|22769.04|22889.04|22769.04|22881.68|22761.68|10
1630591730000|2021-09-02 14:08:50|22889.75|22769.75|22901.98|22781.98|22901.98|22781.98|22888.71|22768.71|10
1630591740000|2021-09-02 14:09:00|22902.83|22782.83|22904.11|22784.11|22905.89|22785.89|22902.83|22782.83|10
1630591750000|2021-09-02 14:09:10|22903.04|22783.04|22909.32|22789.32|22909.32|22789.32|22902.83|22782.83|10
1630591760000|2021-09-02 14:09:20|22909.09|22789.09|22911.96|22791.96|22911.96|22791.96|22909.09|22789.09|10
1630591770000|2021-09-02 14:09:30|22911.18|22791.18|22910.29|22790.29|22913.27|22793.27|22910.29|22790.29|10
1630591780000|2021-09-02 14:09:40|22909|22789|22900.78|22780.78|22909|22789|22900.78|22780.78|10
1630591790000|2021-09-02 14:09:50|22898.26|22778.26|22896.01|22776.01|22900.87|22780.87|22894.31|22774.31|10
1630591800000|2021-09-02 14:10:00|22896.2|22776.2|22893.68|22773.68|22896.2|22776.2|22893.68|22773.68|10
1630591810000|2021-09-02 14:10:10|22893.53|22773.53|22892.82|22772.82|22894.18|22774.18|22892.63|22772.63|10
1630591820000|2021-09-02 14:10:20|22892.29|22772.29|22888.35|22768.35|22892.29|22772.29|22887.88|22767.88|10
1630591830000|2021-09-02 14:10:30|22889.45|22769.45|22881.96|22761.96|22889.77|22769.77|22881.96|22761.96|10
1630591840000|2021-09-02 14:10:40|22881.31|22761.31|22875.16|22755.16|22881.31|22761.31|22875.16|22755.16|10
1630591850000|2021-09-02 14:10:50|22874.73|22754.73|22874.91|22754.91|22877.06|22757.06|22873.06|22753.06|10
1630591860000|2021-09-02 14:11:00|22874.49|22754.49|22873.57|22753.57|22875.96|22755.96|22873.57|22753.57|10
1630591870000|2021-09-02 14:11:10|22873.32|22753.32|22866.19|22746.19|22873.32|22753.32|22866.19|22746.19|10
1630591880000|2021-09-02 14:11:20|22866.35|22746.35|22867.44|22747.44|22868.15|22748.15|22865.05|22745.05|10
1630591890000|2021-09-02 14:11:30|22868.23|22748.23|22872.22|22752.22|22872.76|22752.76|22868.23|22748.23|10
1630591900000|2021-09-02 14:11:40|22872.2|22752.2|22880.32|22760.32|22880.32|22760.32|22871.37|22751.37|10
1630591910000|2021-09-02 14:11:50|22881.79|22761.79|22889.73|22769.73|22889.73|22769.73|22881.79|22761.79|10
1630591920000|2021-09-02 14:12:00|22889.75|22769.75|22895.91|22775.91|22895.91|22775.91|22889.75|22769.75|10
1630591930000|2021-09-02 14:12:10|22896.2|22776.2|22898.49|22778.49|22899.66|22779.66|22896.2|22776.2|10
1630591940000|2021-09-02 14:12:20|22897.82|22777.82|22902.68|22782.68|22902.68|22782.68|22896.67|22776.67|10
1630591950000|2021-09-02 14:12:30|22904.25|22784.25|22922.8|22802.8|22922.8|22802.8|22904.25|22784.25|10
1630591960000|2021-09-02 14:12:40|22921.34|22801.34|22918.82|22798.82|22921.83|22801.83|22917.62|22797.62|10
1630591970000|2021-09-02 14:12:50|22918.77|22798.77|22913.85|22793.85|22919.28|22799.28|22913.85|22793.85|10
1630591980000|2021-09-02 14:13:00|22912.34|22792.34|22908.5|22788.5|22912.34|22792.34|22908.5|22788.5|10
1630591990000|2021-09-02 14:13:10|22908.62|22788.62|22909.19|22789.19|22909.19|22789.19|22906.93|22786.93|10
1630592000000|2021-09-02 14:13:20|22909.05|22789.05|22909.57|22789.57|22910.62|22790.62|22909.05|22789.05|9
1630592010000|2021-09-02 14:13:30|22910.28|22790.28|22908.28|22788.28|22910.28|22790.28|22905.71|22785.71|10
1630592020000|2021-09-02 14:13:40|22908.83|22788.83|22909.66|22789.66|22909.66|22789.66|22908.56|22788.56|10
1630592030000|2021-09-02 14:13:50|22909.8|22789.8|22911.64|22791.64|22914.21|22794.21|22909.8|22789.8|10
1630592040000|2021-09-02 14:14:00|22910.88|22790.88|22908.12|22788.12|22910.88|22790.88|22908.12|22788.12|10
1630592050000|2021-09-02 14:14:10|22907.31|22787.31|22905.65|22785.65|22907.64|22787.64|22905.65|22785.65|9
1630592060000|2021-09-02 14:14:20|22905.51|22785.51|22902.14|22782.14|22905.51|22785.51|22901.9|22781.9|10
1630592070000|2021-09-02 14:14:30|22900.18|22780.18|22889.91|22769.91|22900.18|22780.18|22888.84|22768.84|10
1630592080000|2021-09-02 14:14:40|22889.82|22769.82|22883.98|22763.98|22889.82|22769.82|22883.95|22763.95|10
1630592090000|2021-09-02 14:14:50|22883.34|22763.34|22879.07|22759.07|22883.34|22763.34|22878.46|22758.46|10
1630592100000|2021-09-02 14:15:00|22879.75|22759.75|22877.46|22757.46|22879.75|22759.75|22877.45|22757.45|10
1630592110000|2021-09-02 14:15:10|22876.63|22756.63|22877.14|22757.14|22879.34|22759.34|22876.57|22756.57|10
1630592120000|2021-09-02 14:15:20|22874.98|22754.98|22867.61|22747.61|22874.98|22754.98|22867.61|22747.61|10
1630592130000|2021-09-02 14:15:30|22862.85|22742.85|22841.35|22721.35|22862.85|22742.85|22841.35|22721.35|10
1630592140000|2021-09-02 14:15:40|22841.58|22721.58|22842.66|22722.66|22843.69|22723.69|22841.58|22721.58|10
1630592150000|2021-09-02 14:15:50|22844.85|22724.85|22846.17|22726.17|22846.92|22726.92|22844.46|22724.46|10
1630592160000|2021-09-02 14:16:00|22846.73|22726.73|22851.62|22731.62|22852.85|22732.85|22846.73|22726.73|10
1630592170000|2021-09-02 14:16:10|22850.85|22730.85|22851.75|22731.75|22853.12|22733.12|22850.44|22730.44|10
1630592180000|2021-09-02 14:16:20|22849.96|22729.96|22843.27|22723.27|22849.96|22729.96|22842.28|22722.28|10
1630592190000|2021-09-02 14:16:30|22842.49|22722.49|22834.02|22714.02|22842.49|22722.49|22833.98|22713.98|10
1630592200000|2021-09-02 14:16:40|22834.36|22714.36|22837.01|22717.01|22837.13|22717.13|22833.52|22713.52|10
1630592210000|2021-09-02 14:16:50|22836.71|22716.71|22839.22|22719.22|22839.43|22719.43|22836.71|22716.71|10
1630592220000|2021-09-02 14:17:00|22838.34|22718.34|22839.45|22719.45|22839.45|22719.45|22837.05|22717.05|10
1630592230000|2021-09-02 14:17:10|22839.95|22719.95|22837.19|22717.19|22839.95|22719.95|22836.94|22716.94|10
1630592240000|2021-09-02 14:17:20|22836.87|22716.87|22839.33|22719.33|22839.33|22719.33|22836.87|22716.87|10
1630592250000|2021-09-02 14:17:30|22839.3|22719.3|22839.38|22719.38|22843.36|22723.36|22839.3|22719.3|10
1630592260000|2021-09-02 14:17:40|22841.2|22721.2|22839.52|22719.52|22841.2|22721.2|22839.02|22719.02|10
1630592270000|2021-09-02 14:17:50|22839.12|22719.12|22834.4|22714.4|22839.12|22719.12|22834.4|22714.4|10
1630592280000|2021-09-02 14:18:00|22833.1|22713.1|22822.65|22702.65|22833.1|22713.1|22822.65|22702.65|10
1630592290000|2021-09-02 14:18:10|22822.24|22702.24|22814.49|22694.49|22822.24|22702.24|22814.49|22694.49|10
1630592300000|2021-09-02 14:18:20|22814.13|22694.13|22814.71|22694.71|22814.71|22694.71|22812.1|22692.1|10
1630592310000|2021-09-02 14:18:30|22814.59|22694.59|22815.83|22695.83|22817.04|22697.04|22814.59|22694.59|10
1630592320000|2021-09-02 14:18:40|22815.87|22695.87|22821.53|22701.53|22821.53|22701.53|22815.02|22695.02|10
1630592330000|2021-09-02 14:18:50|22822.26|22702.26|22826.21|22706.21|22827.06|22707.06|22822.26|22702.26|10
1630592340000|2021-09-02 14:19:00|22825.56|22705.56|22834.65|22714.65|22834.65|22714.65|22825.56|22705.56|10
1630592350000|2021-09-02 14:19:10|22834.72|22714.72|22839.36|22719.36|22839.41|22719.41|22834.72|22714.72|10
1630592360000|2021-09-02 14:19:20|22839.39|22719.39|22837.85|22717.85|22839.59|22719.59|22835.37|22715.37|10
1630592370000|2021-09-02 14:19:30|22836.92|22716.92|22834.04|22714.04|22836.92|22716.92|22833.99|22713.99|10
1630592380000|2021-09-02 14:19:40|22834.28|22714.28|22828.15|22708.15|22834.28|22714.28|22828.15|22708.15|10
1630592390000|2021-09-02 14:19:50|22828.36|22708.36|22826.2|22706.2|22828.72|22708.72|22825.72|22705.72|10
1630592400000|2021-09-02 14:20:00|22826.15|22706.15|22827.36|22707.36|22827.36|22707.36|22825.41|22705.41|10
1630592410000|2021-09-02 14:20:10|22827.08|22707.08|22825.44|22705.44|22827.33|22707.33|22824.77|22704.77|10
1630592420000|2021-09-02 14:20:20|22825.34|22705.34|22828.04|22708.04|22828.87|22708.87|22824.73|22704.73|10
1630592430000|2021-09-02 14:20:30|22827.55|22707.55|22827.62|22707.62|22828.4|22708.4|22826.99|22706.99|10
1630592440000|2021-09-02 14:20:40|22827.74|22707.74|22829.39|22709.39|22830.18|22710.18|22827.56|22707.56|10
1630592450000|2021-09-02 14:20:50|22828.85|22708.85|22826.4|22706.4|22829.09|22709.09|22826.4|22706.4|10
1630592460000|2021-09-02 14:21:00|22827.8|22707.8|22827.86|22707.86|22828.66|22708.66|22827.79|22707.79|10
1630592470000|2021-09-02 14:21:10|22827.21|22707.21|22824.06|22704.06|22827.21|22707.21|22824.06|22704.06|10
1630592480000|2021-09-02 14:21:20|22823.83|22703.83|22818.54|22698.54|22823.83|22703.83|22818.26|22698.26|10
1630592490000|2021-09-02 14:21:30|22818.96|22698.96|22812.61|22692.61|22818.96|22698.96|22812.61|22692.61|10
1630592500000|2021-09-02 14:21:40|22811.56|22691.56|22808.22|22688.22|22811.56|22691.56|22808.21|22688.21|10
1630592510000|2021-09-02 14:21:50|22808.14|22688.14|22803.98|22683.98|22808.14|22688.14|22803.95|22683.95|10
1630592520000|2021-09-02 14:22:00|22803.43|22683.43|22805.28|22685.28|22806.01|22686.01|22803.43|22683.43|9
1630592530000|2021-09-02 14:22:10|22803.86|22683.86|22801.92|22681.92|22804.72|22684.72|22801.92|22681.92|10
1630592540000|2021-09-02 14:22:20|22803.11|22683.11|22795.18|22675.18|22803.11|22683.11|22795.18|22675.18|10
1630592550000|2021-09-02 14:22:30|22795.57|22675.57|22757.2|22637.2|22795.57|22675.57|22757.2|22637.2|10
1630592560000|2021-09-02 14:22:40|22756.88|22636.88|22748.95|22628.95|22756.88|22636.88|22747.55|22627.55|9
1630592570000|2021-09-02 14:22:50|22748|22628|22758.23|22638.23|22758.23|22638.23|22748|22628|10
1630592580000|2021-09-02 14:23:00|22759.68|22639.68|22758.72|22638.72|22761.9|22641.9|22758.72|22638.72|10
1630592590000|2021-09-02 14:23:10|22758.7|22638.7|22757.37|22637.37|22758.7|22638.7|22756.96|22636.96|10
1630592600000|2021-09-02 14:23:20|22755.75|22635.75|22759.54|22639.54|22759.54|22639.54|22755.75|22635.75|10
1630592610000|2021-09-02 14:23:30|22760.36|22640.36|22761.66|22641.66|22762.09|22642.09|22757.87|22637.87|10
1630592620000|2021-09-02 14:23:40|22761.39|22641.39|22767.48|22647.48|22767.48|22647.48|22761.39|22641.39|10
1630592630000|2021-09-02 14:23:50|22767.63|22647.63|22769.5|22649.5|22769.5|22649.5|22766.23|22646.23|10
1630592640000|2021-09-02 14:24:00|22769.43|22649.43|22770.89|22650.89|22772.29|22652.29|22769.4|22649.4|10
1630592650000|2021-09-02 14:24:10|22770.83|22650.83|22768.19|22648.19|22770.83|22650.83|22768.19|22648.19|10
1630592660000|2021-09-02 14:24:20|22768.06|22648.06|22772.84|22652.84|22772.84|22652.84|22768.06|22648.06|10
1630592670000|2021-09-02 14:24:30|22773.67|22653.67|22772.07|22652.07|22774.25|22654.25|22772.07|22652.07|10
1630592680000|2021-09-02 14:24:40|22772.15|22652.15|22773.02|22653.02|22773.02|22653.02|22771.45|22651.45|9
1630592690000|2021-09-02 14:24:50|22773.23|22653.23|22778.97|22658.97|22778.97|22658.97|22772.67|22652.67|10
1630592700000|2021-09-02 14:25:00|22778.5|22658.5|22779.94|22659.94|22780.32|22660.32|22778.5|22658.5|10
1630592710000|2021-09-02 14:25:10|22780.3|22660.3|22778.59|22658.59|22780.3|22660.3|22778.33|22658.33|10
1630592720000|2021-09-02 14:25:20|22778.75|22658.75|22780.94|22660.94|22781.7|22661.7|22778.75|22658.75|9
1630592730000|2021-09-02 14:25:30|22780.09|22660.09|22773.75|22653.75|22780.09|22660.09|22773.75|22653.75|10
1630592740000|2021-09-02 14:25:40|22773.23|22653.23|22775.98|22655.98|22777.31|22657.31|22773.23|22653.23|9
1630592750000|2021-09-02 14:25:50|22776.23|22656.23|22782.91|22662.91|22782.91|22662.91|22776.23|22656.23|10
1630592760000|2021-09-02 14:26:00|22783.11|22663.11|22779.57|22659.57|22783.18|22663.18|22779.57|22659.57|10
1630592770000|2021-09-02 14:26:10|22779.51|22659.51|22782.66|22662.66|22782.68|22662.68|22779.21|22659.21|10
1630592780000|2021-09-02 14:26:20|22782.52|22662.52|22783.02|22663.02|22783.13|22663.13|22781.24|22661.24|10
1630592790000|2021-09-02 14:26:30|22782.74|22662.74|22791.53|22671.53|22791.53|22671.53|22782.68|22662.68|10
1630592800000|2021-09-02 14:26:40|22791.92|22671.92|22798.24|22678.24|22798.24|22678.24|22791.92|22671.92|10
1630592810000|2021-09-02 14:26:50|22798.4|22678.4|22801.86|22681.86|22803.6|22683.6|22798.4|22678.4|10
1630592820000|2021-09-02 14:27:00|22801.98|22681.98|22808.05|22688.05|22808.05|22688.05|22801.98|22681.98|10
1630592830000|2021-09-02 14:27:10|22808.48|22688.48|22803.69|22683.69|22808.48|22688.48|22803.65|22683.65|10
1630592840000|2021-09-02 14:27:20|22803.53|22683.53|22798.43|22678.43|22803.53|22683.53|22798.43|22678.43|10
1630592850000|2021-09-02 14:27:30|22798.69|22678.69|22805.84|22685.84|22805.84|22685.84|22798.35|22678.35|10
1630592860000|2021-09-02 14:27:40|22806.66|22686.66|22809.39|22689.39|22810.71|22690.71|22806.66|22686.66|10
1630592870000|2021-09-02 14:27:50|22810.4|22690.4|22812.95|22692.95|22813.42|22693.42|22810.4|22690.4|10
1630592880000|2021-09-02 14:28:00|22813.01|22693.01|22812.31|22692.31|22813.6|22693.6|22812.31|22692.31|10
1630592890000|2021-09-02 14:28:10|22812.18|22692.18|22809.92|22689.92|22812.24|22692.24|22809.92|22689.92|10
1630592900000|2021-09-02 14:28:20|22809.82|22689.82|22808.17|22688.17|22810.12|22690.12|22806.85|22686.85|10
1630592910000|2021-09-02 14:28:30|22808.32|22688.32|22808.48|22688.48|22808.48|22688.48|22805.85|22685.85|10
1630592920000|2021-09-02 14:28:40|22811.08|22691.08|22813.29|22693.29|22816.59|22696.59|22810.56|22690.56|10
1630592930000|2021-09-02 14:28:50|22814.26|22694.26|22815.27|22695.27|22815.27|22695.27|22813.95|22693.95|10
1630592940000|2021-09-02 14:29:00|22815.38|22695.38|22819.73|22699.73|22819.73|22699.73|22815.09|22695.09|9
1630592950000|2021-09-02 14:29:10|22819.79|22699.79|22821.79|22701.79|22821.79|22701.79|22818.38|22698.38|10
1630592960000|2021-09-02 14:29:20|22822.74|22702.74|22821.62|22701.62|22823.27|22703.27|22821.62|22701.62|10
1630592970000|2021-09-02 14:29:30|22821.59|22701.59|22826.62|22706.62|22827.02|22707.02|22821.59|22701.59|10
1630592980000|2021-09-02 14:29:40|22826.71|22706.71|22830|22710|22830.24|22710.24|22826.71|22706.71|10
1630592990000|2021-09-02 14:29:50|22829.88|22709.88|22831.31|22711.31|22831.31|22711.31|22829.61|22709.61|10
1630593000000|2021-09-02 14:30:00|22831.21|22711.21|22829.48|22709.48|22831.62|22711.62|22829.48|22709.48|10
1630593010000|2021-09-02 14:30:10|22829.55|22709.55|22826.77|22706.77|22829.87|22709.87|22826.77|22706.77|10
1630593020000|2021-09-02 14:30:20|22826.64|22706.64|22820.16|22700.16|22826.64|22706.64|22820.16|22700.16|10
1630593030000|2021-09-02 14:30:30|22821.65|22701.65|22820.26|22700.26|22822.62|22702.62|22820.26|22700.26|10
1630593040000|2021-09-02 14:30:40|22821.2|22701.2|22817.09|22697.09|22821.2|22701.2|22816.32|22696.32|10
1630593050000|2021-09-02 14:30:50|22816.95|22696.95|22819.19|22699.19|22819.19|22699.19|22816.65|22696.65|10
1630593060000|2021-09-02 14:31:00|22819.04|22699.04|22818.53|22698.53|22820.5|22700.5|22817.86|22697.86|10
1630593070000|2021-09-02 14:31:10|22818.57|22698.57|22818.39|22698.39|22819.72|22699.72|22818.39|22698.39|9
1630593080000|2021-09-02 14:31:20|22816.88|22696.88|22813.89|22693.89|22817.07|22697.07|22813.89|22693.89|10
1630593090000|2021-09-02 14:31:30|22812.63|22692.63|22808.92|22688.92|22812.63|22692.63|22808.92|22688.92|10
1630593100000|2021-09-02 14:31:40|22808.8|22688.8|22806.4|22686.4|22808.8|22688.8|22806.4|22686.4|10
1630593110000|2021-09-02 14:31:50|22806.19|22686.19|22803.12|22683.12|22806.19|22686.19|22803.12|22683.12|10
1630593120000|2021-09-02 14:32:00|22802.99|22682.99|22799.74|22679.74|22803.04|22683.04|22799.74|22679.74|9
1630593130000|2021-09-02 14:32:10|22800.09|22680.09|22797.25|22677.25|22801.08|22681.08|22797.17|22677.17|10
1630593140000|2021-09-02 14:32:20|22795.71|22675.71|22791.04|22671.04|22795.71|22675.71|22790.61|22670.61|10
1630593150000|2021-09-02 14:32:30|22791.1|22671.1|22789.9|22669.9|22791.1|22671.1|22788.54|22668.54|10
1630593160000|2021-09-02 14:32:40|22790.06|22670.06|22787.55|22667.55|22790.06|22670.06|22786.96|22666.96|10
1630593170000|2021-09-02 14:32:50|22789.19|22669.19|22786.73|22666.73|22789.19|22669.19|22785.97|22665.97|9
1630593180000|2021-09-02 14:33:00|22787.01|22667.01|22785.43|22665.43|22787.01|22667.01|22784.65|22664.65|10
1630593190000|2021-09-02 14:33:10|22784.73|22664.73|22786.97|22666.97|22787.5|22667.5|22784.73|22664.73|10
1630593200000|2021-09-02 14:33:20|22786.31|22666.31|22785.15|22665.15|22786.31|22666.31|22785.15|22665.15|10
1630593210000|2021-09-02 14:33:30|22785|22665|22781.15|22661.15|22785|22665|22781.15|22661.15|10
1630593220000|2021-09-02 14:33:40|22780.15|22660.15|22781.72|22661.72|22781.72|22661.72|22779.69|22659.69|10
1630593230000|2021-09-02 14:33:50|22780.62|22660.62|22779.77|22659.77|22781.31|22661.31|22777.84|22657.84|10
1630593240000|2021-09-02 14:34:00|22779.6|22659.6|22776.33|22656.33|22779.6|22659.6|22776.33|22656.33|10
1630593250000|2021-09-02 14:34:10|22774.04|22654.04|22767.47|22647.47|22774.04|22654.04|22765.77|22645.77|10
1630593260000|2021-09-02 14:34:20|22768.4|22648.4|22760.16|22640.16|22768.4|22648.4|22760.16|22640.16|10
1630593270000|2021-09-02 14:34:30|22760.63|22640.63|22755.71|22635.71|22760.63|22640.63|22755.09|22635.09|10
1630593280000|2021-09-02 14:34:40|22754.51|22634.51|22746.17|22626.17|22754.51|22634.51|22746.17|22626.17|10
1630593290000|2021-09-02 14:34:50|22746.12|22626.12|22730.66|22610.66|22746.12|22626.12|22730.66|22610.66|10
1630593300000|2021-09-02 14:35:00|22729.9|22609.9|22700.92|22580.92|22729.9|22609.9|22700.92|22580.92|10
1630593310000|2021-09-02 14:35:10|22703.04|22583.04|22693.26|22573.26|22703.17|22583.17|22693.26|22573.26|10
1630593320000|2021-09-02 14:35:20|22695.15|22575.15|22682.31|22562.31|22695.15|22575.15|22678.57|22558.57|10
1630593330000|2021-09-02 14:35:30|22681.15|22561.15|22677.3|22557.3|22681.15|22561.15|22676.26|22556.26|10
1630593340000|2021-09-02 14:35:40|22674.96|22554.96|22667.18|22547.18|22674.96|22554.96|22667.18|22547.18|10
1630593350000|2021-09-02 14:35:50|22667.06|22547.06|22663.65|22543.65|22667.45|22547.45|22663.65|22543.65|10
1630593360000|2021-09-02 14:36:00|22664.61|22544.61|22662.83|22542.83|22666.71|22546.71|22661.82|22541.82|10
1630593370000|2021-09-02 14:36:10|22662.13|22542.13|22661.07|22541.07|22662.45|22542.45|22659.94|22539.94|10
1630593380000|2021-09-02 14:36:20|22659.88|22539.88|22662.9|22542.9|22662.9|22542.9|22659.88|22539.88|10
1630593390000|2021-09-02 14:36:30|22663.11|22543.11|22662.02|22542.02|22663.11|22543.11|22661.18|22541.18|10
1630593400000|2021-09-02 14:36:40|22661.95|22541.95|22647.26|22527.26|22661.95|22541.95|22647.26|22527.26|10
1630593410000|2021-09-02 14:36:50|22645.31|22525.31|22646.71|22526.71|22646.71|22526.71|22644.59|22524.59|10
1630593420000|2021-09-02 14:37:00|22646.32|22526.32|22649.34|22529.34|22649.67|22529.67|22646.28|22526.28|9
1630593430000|2021-09-02 14:37:10|22650.09|22530.09|22652.72|22532.72|22652.72|22532.72|22650.09|22530.09|10
1630593440000|2021-09-02 14:37:20|22652.07|22532.07|22657.39|22537.39|22657.39|22537.39|22652.07|22532.07|10
1630593450000|2021-09-02 14:37:30|22657.07|22537.07|22662.62|22542.62|22662.62|22542.62|22655.63|22535.63|10
1630593460000|2021-09-02 14:37:40|22662.92|22542.92|22661.22|22541.22|22663.48|22543.48|22661.14|22541.14|10
1630593470000|2021-09-02 14:37:50|22661.67|22541.67|22662.6|22542.6|22662.6|22542.6|22660.54|22540.54|10
1630593480000|2021-09-02 14:38:00|22662.41|22542.41|22665.66|22545.66|22665.72|22545.72|22662.41|22542.41|10
1630593490000|2021-09-02 14:38:10|22666.67|22546.67|22669.72|22549.72|22670.03|22550.03|22666.67|22546.67|10
1630593500000|2021-09-02 14:38:20|22672.82|22552.82|22675.45|22555.45|22675.45|22555.45|22672.33|22552.33|10
1630593510000|2021-09-02 14:38:30|22675.76|22555.76|22679.6|22559.6|22679.6|22559.6|22675.67|22555.67|10
1630593520000|2021-09-02 14:38:40|22680.73|22560.73|22683.66|22563.66|22683.66|22563.66|22680.73|22560.73|9
1630593530000|2021-09-02 14:38:50|22683.7|22563.7|22686.75|22566.75|22687.79|22567.79|22683.7|22563.7|9
1630593540000|2021-09-02 14:39:00|22685.89|22565.89|22681.11|22561.11|22685.89|22565.89|22681.05|22561.05|10
1630593550000|2021-09-02 14:39:10|22680.54|22560.54|22677.57|22557.57|22680.54|22560.54|22676.72|22556.72|10
1630593560000|2021-09-02 14:39:20|22677.86|22557.86|22676.02|22556.02|22679.57|22559.57|22675.45|22555.45|10
1630593570000|2021-09-02 14:39:30|22676.05|22556.05|22675.49|22555.49|22676.12|22556.12|22674.94|22554.94|10
1630593580000|2021-09-02 14:39:40|22675.05|22555.05|22673.14|22553.14|22675.05|22555.05|22673|22553|9
1630593590000|2021-09-02 14:39:50|22671.45|22551.45|22672.19|22552.19|22672.42|22552.42|22671.3|22551.3|10
1630593600000|2021-09-02 14:40:00|22673.66|22553.66|22670.31|22550.31|22673.66|22553.66|22668.99|22548.99|10
1630593610000|2021-09-02 14:40:10|22669.86|22549.86|22659.34|22539.34|22669.86|22549.86|22659.34|22539.34|10
1630593620000|2021-09-02 14:40:20|22659.16|22539.16|22655.36|22535.36|22660.09|22540.09|22655.36|22535.36|10
1630593630000|2021-09-02 14:40:30|22655.27|22535.27|22653.52|22533.52|22655.86|22535.86|22653.24|22533.24|10
1630593640000|2021-09-02 14:40:40|22653.14|22533.14|22636.75|22516.75|22653.14|22533.14|22636.75|22516.75|10
1630593650000|2021-09-02 14:40:50|22636.56|22516.56|22617.59|22497.59|22638.81|22518.81|22617.59|22497.59|10
1630593660000|2021-09-02 14:41:00|22610.24|22490.24|22568.77|22448.77|22610.31|22490.31|22568.77|22448.77|10
1630593670000|2021-09-02 14:41:10|22571.31|22451.31|22519.28|22399.28|22571.31|22451.31|22519.28|22399.28|10
1630593680000|2021-09-02 14:41:20|22511.9|22391.9|22508.68|22388.68|22511.9|22391.9|22505.75|22385.75|10
1630593690000|2021-09-02 14:41:30|22511.48|22391.48|22518.28|22398.28|22521.49|22401.49|22511.48|22391.48|10
1630593700000|2021-09-02 14:41:40|22517.11|22397.11|22522.6|22402.6|22523.91|22403.91|22516.65|22396.65|10
1630593710000|2021-09-02 14:41:50|22523.63|22403.63|22534.66|22414.66|22534.66|22414.66|22523.63|22403.63|10
1630593720000|2021-09-02 14:42:00|22536.61|22416.61|22541.57|22421.57|22541.57|22421.57|22535.28|22415.28|10
1630593730000|2021-09-02 14:42:10|22541.61|22421.61|22551.3|22431.3|22551.3|22431.3|22541.59|22421.59|10
1630593740000|2021-09-02 14:42:20|22551.47|22431.47|22556.56|22436.56|22556.56|22436.56|22551.47|22431.47|9
1630593750000|2021-09-02 14:42:30|22557.46|22437.46|22559.94|22439.94|22560.11|22440.11|22555.53|22435.53|10
1630593760000|2021-09-02 14:42:40|22560.31|22440.31|22565.09|22445.09|22565.09|22445.09|22559.78|22439.78|10
1630593770000|2021-09-02 14:42:50|22565.36|22445.36|22563.01|22443.01|22566.29|22446.29|22562.97|22442.97|10
1630593780000|2021-09-02 14:43:00|22563.07|22443.07|22571.79|22451.79|22572.85|22452.85|22563.07|22443.07|9
1630593790000|2021-09-02 14:43:10|22572.36|22452.36|22562.69|22442.69|22572.59|22452.59|22562.69|22442.69|10
1630593800000|2021-09-02 14:43:20|22562.45|22442.45|22564.36|22444.36|22564.36|22444.36|22561.4|22441.4|10
1630593810000|2021-09-02 14:43:30|22563.06|22443.06|22565.1|22445.1|22566.8|22446.8|22563.06|22443.06|10
1630593820000|2021-09-02 14:43:40|22565.41|22445.41|22556.12|22436.12|22565.41|22445.41|22556.12|22436.12|10
1630593830000|2021-09-02 14:43:50|22556.19|22436.19|22547.53|22427.53|22556.78|22436.78|22545.73|22425.73|10
1630593840000|2021-09-02 14:44:00|22547.45|22427.45|22550.56|22430.56|22550.56|22430.56|22547.45|22427.45|10
1630593850000|2021-09-02 14:44:10|22550.61|22430.61|22554.11|22434.11|22554.23|22434.23|22549.84|22429.84|10
1630593860000|2021-09-02 14:44:20|22553.57|22433.57|22553.72|22433.72|22553.72|22433.72|22551.08|22431.08|9
1630593870000|2021-09-02 14:44:30|22555.57|22435.57|22552.52|22432.52|22557.3|22437.3|22552.52|22432.52|10
1630593880000|2021-09-02 14:44:40|22552.08|22432.08|22547.04|22427.04|22552.08|22432.08|22546.44|22426.44|10
1630593890000|2021-09-02 14:44:50|22548.54|22428.54|22540.37|22420.37|22548.89|22428.89|22540.37|22420.37|10
1630593900000|2021-09-02 14:45:00|22540.58|22420.58|22526.4|22406.4|22540.58|22420.58|22526.34|22406.34|10
1630593910000|2021-09-02 14:45:10|22525.8|22405.8|22530.97|22410.97|22531.59|22411.59|22524.95|22404.95|10
1630593920000|2021-09-02 14:45:20|22529.67|22409.67|22534.51|22414.51|22534.91|22414.91|22529.67|22409.67|9
1630593930000|2021-09-02 14:45:30|22535.89|22415.89|22538.85|22418.85|22538.85|22418.85|22535.89|22415.89|10
1630593940000|2021-09-02 14:45:40|22539.23|22419.23|22549.16|22429.16|22549.7|22429.7|22539.23|22419.23|10
1630593950000|2021-09-02 14:45:50|22550.26|22430.26|22570.57|22450.57|22570.57|22450.57|22550.26|22430.26|10
1630593960000|2021-09-02 14:46:00|22571.7|22451.7|22583.28|22463.28|22583.39|22463.39|22571.7|22451.7|10
1630593970000|2021-09-02 14:46:10|22584.83|22464.83|22591.96|22471.96|22593.66|22473.66|22584.83|22464.83|10
1630593980000|2021-09-02 14:46:20|22591.73|22471.73|22580.11|22460.11|22591.73|22471.73|22580.11|22460.11|10
1630593990000|2021-09-02 14:46:30|22580.19|22460.19|22575.08|22455.08|22580.26|22460.26|22575.08|22455.08|10
1630594000000|2021-09-02 14:46:40|22575.43|22455.43|22576.84|22456.84|22577.11|22457.11|22574.97|22454.97|10
1630594010000|2021-09-02 14:46:50|22576.85|22456.85|22580.81|22460.81|22581.16|22461.16|22576.25|22456.25|10
1630594020000|2021-09-02 14:47:00|22580.36|22460.36|22582.68|22462.68|22583.77|22463.77|22579.76|22459.76|10
1630594030000|2021-09-02 14:47:10|22581.23|22461.23|22582.36|22462.36|22582.36|22462.36|22580.23|22460.23|10
1630594040000|2021-09-02 14:47:20|22582.5|22462.5|22577.22|22457.22|22582.5|22462.5|22577.22|22457.22|9
1630594050000|2021-09-02 14:47:30|22577.25|22457.25|22580.6|22460.6|22580.6|22460.6|22576.87|22456.87|10
1630594060000|2021-09-02 14:47:40|22581.2|22461.2|22581.89|22461.89|22583.35|22463.35|22580.78|22460.78|10
1630594070000|2021-09-02 14:47:50|22581.85|22461.85|22583.85|22463.85|22583.85|22463.85|22581.85|22461.85|9
1630594080000|2021-09-02 14:48:00|22584.03|22464.03|22586.37|22466.37|22586.37|22466.37|22584.03|22464.03|10
1630594090000|2021-09-02 14:48:10|22584.81|22464.81|22590.71|22470.71|22590.71|22470.71|22584.81|22464.81|10
1630594100000|2021-09-02 14:48:20|22590.95|22470.95|22591.18|22471.18|22593.48|22473.48|22590.95|22470.95|10
1630594110000|2021-09-02 14:48:30|22591.97|22471.97|22589.18|22469.18|22591.97|22471.97|22588.09|22468.09|10
1630594120000|2021-09-02 14:48:40|22589.44|22469.44|22593.28|22473.28|22593.28|22473.28|22589.44|22469.44|10
1630594130000|2021-09-02 14:48:50|22593.3|22473.3|22595.22|22475.22|22595.31|22475.31|22593.18|22473.18|10
1630594140000|2021-09-02 14:49:00|22595.97|22475.97|22597.18|22477.18|22599.06|22479.06|22595.97|22475.97|9
1630594150000|2021-09-02 14:49:10|22597.35|22477.35|22601.59|22481.59|22601.59|22481.59|22597.35|22477.35|10
1630594160000|2021-09-02 14:49:20|22601.75|22481.75|22602.24|22482.24|22602.42|22482.42|22601|22481|10
1630594170000|2021-09-02 14:49:30|22601.81|22481.81|22596.92|22476.92|22601.81|22481.81|22596.92|22476.92|10
1630594180000|2021-09-02 14:49:40|22596.67|22476.67|22599.47|22479.47|22599.65|22479.65|22596.67|22476.67|10
1630594190000|2021-09-02 14:49:50|22599.14|22479.14|22601.07|22481.07|22601.52|22481.52|22599.14|22479.14|10
1630594200000|2021-09-02 14:50:00|22600.77|22480.77|22605.2|22485.2|22605.2|22485.2|22600.77|22480.77|10
1630594210000|2021-09-02 14:50:10|22604.83|22484.83|22609.38|22489.38|22609.38|22489.38|22604.83|22484.83|10
1630594220000|2021-09-02 14:50:20|22609.53|22489.53|22612.98|22492.98|22612.98|22492.98|22609.28|22489.28|10
1630594230000|2021-09-02 14:50:30|22613.48|22493.48|22615.26|22495.26|22615.41|22495.41|22613.48|22493.48|10
1630594240000|2021-09-02 14:50:40|22615.98|22495.98|22616.94|22496.94|22617.08|22497.08|22615.93|22495.93|10
1630594250000|2021-09-02 14:50:50|22617.94|22497.94|22613.98|22493.98|22617.94|22497.94|22613.98|22493.98|10
1630594260000|2021-09-02 14:51:00|22613.4|22493.4|22610.37|22490.37|22613.51|22493.51|22609.3|22489.3|10
1630594270000|2021-09-02 14:51:10|22610.22|22490.22|22600.41|22480.41|22610.22|22490.22|22600.41|22480.41|10
1630594280000|2021-09-02 14:51:20|22599.42|22479.42|22594.22|22474.22|22600.58|22480.58|22594.22|22474.22|10
1630594290000|2021-09-02 14:51:30|22593.83|22473.83|22585.29|22465.29|22593.83|22473.83|22585.29|22465.29|10
1630594300000|2021-09-02 14:51:40|22584.85|22464.85|22583.04|22463.04|22586.38|22466.38|22581.72|22461.72|10
1630594310000|2021-09-02 14:51:50|22582.91|22462.91|22586.76|22466.76|22586.81|22466.81|22582.91|22462.91|10
1630594320000|2021-09-02 14:52:00|22586.96|22466.96|22586.11|22466.11|22588.43|22468.43|22586.11|22466.11|10
1630594330000|2021-09-02 14:52:10|22585.66|22465.66|22589.29|22469.29|22589.29|22469.29|22585.62|22465.62|10
1630594340000|2021-09-02 14:52:20|22588.82|22468.82|22589.86|22469.86|22590.37|22470.37|22588.82|22468.82|10
1630594350000|2021-09-02 14:52:30|22589.67|22469.67|22586.63|22466.63|22589.67|22469.67|22586.58|22466.58|10
1630594360000|2021-09-02 14:52:40|22586.25|22466.25|22578.36|22458.36|22586.25|22466.25|22578.36|22458.36|10
1630594370000|2021-09-02 14:52:50|22578.19|22458.19|22571.68|22451.68|22578.19|22458.19|22571.68|22451.68|9
1630594380000|2021-09-02 14:53:00|22570.39|22450.39|22574.12|22454.12|22574.49|22454.49|22570.04|22450.04|10
1630594390000|2021-09-02 14:53:10|22572.44|22452.44|22567.9|22447.9|22572.44|22452.44|22567.9|22447.9|10
1630594400000|2021-09-02 14:53:20|22567.54|22447.54|22563.55|22443.55|22567.54|22447.54|22563.55|22443.55|10
1630594410000|2021-09-02 14:53:30|22560.9|22440.9|22550.88|22430.88|22560.9|22440.9|22550.88|22430.88|10
1630594420000|2021-09-02 14:53:40|22550.26|22430.26|22547.1|22427.1|22550.26|22430.26|22547.1|22427.1|10
1630594430000|2021-09-02 14:53:50|22546.58|22426.58|22542.48|22422.48|22546.58|22426.58|22542.48|22422.48|10
1630594440000|2021-09-02 14:54:00|22542.29|22422.29|22542.99|22422.99|22543.76|22423.76|22541.96|22421.96|10
1630594450000|2021-09-02 14:54:10|22542.06|22422.06|22543.23|22423.23|22543.23|22423.23|22539.58|22419.58|9
1630594460000|2021-09-02 14:54:20|22545.19|22425.19|22548.46|22428.46|22548.46|22428.46|22543.83|22423.83|10
1630594470000|2021-09-02 14:54:30|22548.4|22428.4|22554.63|22434.63|22554.63|22434.63|22548.27|22428.27|10
1630594480000|2021-09-02 14:54:40|22555.94|22435.94|22555.97|22435.97|22556.76|22436.76|22555.58|22435.58|10
1630594490000|2021-09-02 14:54:50|22555.81|22435.81|22555.71|22435.71|22557.29|22437.29|22555.19|22435.19|10
1630594500000|2021-09-02 14:55:00|22557.07|22437.07|22558.61|22438.61|22559.93|22439.93|22557.07|22437.07|10
1630594510000|2021-09-02 14:55:10|22559.94|22439.94|22560.14|22440.14|22560.14|22440.14|22559.08|22439.08|10
1630594520000|2021-09-02 14:55:20|22560.39|22440.39|22547.39|22427.39|22560.99|22440.99|22547.39|22427.39|10
1630594530000|2021-09-02 14:55:30|22545.84|22425.84|22540.02|22420.02|22546.53|22426.53|22539.87|22419.87|10
1630594540000|2021-09-02 14:55:40|22540.06|22420.06|22542.9|22422.9|22544.19|22424.19|22538.79|22418.79|10
1630594550000|2021-09-02 14:55:50|22543.33|22423.33|22541.88|22421.88|22543.33|22423.33|22541.75|22421.75|9
1630594560000|2021-09-02 14:56:00|22540.07|22420.07|22527.62|22407.62|22541.31|22421.31|22527.62|22407.62|10
1630594570000|2021-09-02 14:56:10|22526.31|22406.31|22512.99|22392.99|22526.31|22406.31|22510.39|22390.39|10
1630594580000|2021-09-02 14:56:20|22514.86|22394.86|22512.28|22392.28|22516.77|22396.77|22511.86|22391.86|10
1630594590000|2021-09-02 14:56:30|22512.56|22392.56|22520.81|22400.81|22520.81|22400.81|22512.56|22392.56|10
1630594600000|2021-09-02 14:56:40|22519.1|22399.1|22518.87|22398.87|22520.86|22400.86|22517.82|22397.82|10
1630594610000|2021-09-02 14:56:50|22517.61|22397.61|22491.9|22371.9|22517.61|22397.61|22491.9|22371.9|10
1630594620000|2021-09-02 14:57:00|22489.9|22369.9|22491.82|22371.82|22491.82|22371.82|22488.46|22368.46|10
1630594630000|2021-09-02 14:57:10|22494.17|22374.17|22473.68|22353.68|22496.3|22376.3|22473.68|22353.68|10
1630594640000|2021-09-02 14:57:20|22466.61|22346.61|22443.52|22323.52|22466.61|22346.61|22443.52|22323.52|10
1630594650000|2021-09-02 14:57:30|22440.39|22320.39|22416.59|22296.59|22440.87|22320.87|22416.59|22296.59|10
1630594660000|2021-09-02 14:57:40|22416.17|22296.17|22388.46|22268.46|22416.17|22296.17|22388.46|22268.46|10
1630594670000|2021-09-02 14:57:50|22388.61|22268.61|22388.05|22268.05|22390.15|22270.15|22387.05|22267.05|10
1630594680000|2021-09-02 14:58:00|22386.47|22266.47|22375.82|22255.82|22386.47|22266.47|22375.33|22255.33|10
1630594690000|2021-09-02 14:58:10|22375.87|22255.87|22361.7|22241.7|22375.87|22255.87|22361.7|22241.7|10
1630594700000|2021-09-02 14:58:20|22360.12|22240.12|22357.46|22237.46|22360.96|22240.96|22355.16|22235.16|10
1630594710000|2021-09-02 14:58:30|22357.96|22237.96|22362.6|22242.6|22362.6|22242.6|22356.06|22236.06|10
1630594720000|2021-09-02 14:58:40|22365.13|22245.13|22370.16|22250.16|22370.25|22250.25|22365.13|22245.13|10
1630594730000|2021-09-02 14:58:50|22372.8|22252.8|22386.45|22266.45|22386.45|22266.45|22372.8|22252.8|10
1630594740000|2021-09-02 14:59:00|22388|22268|22391.34|22271.34|22391.34|22271.34|22387.03|22267.03|10
1630594750000|2021-09-02 14:59:10|22394.57|22274.57|22395.73|22275.73|22395.73|22275.73|22393.03|22273.03|10
1630594760000|2021-09-02 14:59:20|22397.38|22277.38|22406.51|22286.51|22406.51|22286.51|22397.38|22277.38|10
1630594770000|2021-09-02 14:59:30|22406.72|22286.72|22408.72|22288.72|22409.48|22289.48|22405.94|22285.94|10
1630594780000|2021-09-02 14:59:40|22408.88|22288.88|22412.59|22292.59|22412.59|22292.59|22406.74|22286.74|9
1630594790000|2021-09-02 14:59:50|22411.93|22291.93|22420.77|22300.77|22420.77|22300.77|22411.93|22291.93|10
1630594800000|2021-09-02 15:00:00|22422|22302|22423.34|22303.34|22423.34|22303.34|22422|22302|10
1630594810000|2021-09-02 15:00:10|22422.78|22302.78|22419.63|22299.63|22422.78|22302.78|22419.63|22299.63|10
1630594820000|2021-09-02 15:00:20|22420.16|22300.16|22416.16|22296.16|22420.16|22300.16|22416.03|22296.03|10
1630594830000|2021-09-02 15:00:30|22415.58|22295.58|22431.67|22311.67|22431.67|22311.67|22415.58|22295.58|10
1630594840000|2021-09-02 15:00:40|22435.07|22315.07|22438.44|22318.44|22440.39|22320.39|22435.07|22315.07|10
1630594850000|2021-09-02 15:00:50|22438.46|22318.46|22454.7|22334.7|22454.7|22334.7|22438.46|22318.46|10
1630594860000|2021-09-02 15:01:00|22455.72|22335.72|22454.57|22334.57|22455.72|22335.72|22453.33|22333.33|10
1630594870000|2021-09-02 15:01:10|22454.6|22334.6|22478.01|22358.01|22478.01|22358.01|22454.02|22334.02|10
1630594880000|2021-09-02 15:01:20|22476.51|22356.51|22486.78|22366.78|22486.78|22366.78|22476.51|22356.51|10
1630594890000|2021-09-02 15:01:30|22487.46|22367.46|22500.2|22380.2|22500.2|22380.2|22487.46|22367.46|10
1630594900000|2021-09-02 15:01:40|22500.52|22380.52|22494.32|22374.32|22500.52|22380.52|22490.57|22370.57|10
1630594910000|2021-09-02 15:01:50|22494.21|22374.21|22497.24|22377.24|22497.24|22377.24|22492.11|22372.11|10
1630594920000|2021-09-02 15:02:00|22497.56|22377.56|22499.37|22379.37|22501.44|22381.44|22497.56|22377.56|10
1630594930000|2021-09-02 15:02:10|22497.92|22377.92|22490.09|22370.09|22497.92|22377.92|22490.09|22370.09|10
1630594940000|2021-09-02 15:02:20|22490.28|22370.28|22481.06|22361.06|22491.49|22371.49|22481.06|22361.06|10
1630594950000|2021-09-02 15:02:30|22480.37|22360.37|22478.83|22358.83|22481.61|22361.61|22478.73|22358.73|10
1630594960000|2021-09-02 15:02:40|22476.83|22356.83|22474.54|22354.54|22478.07|22358.07|22474.54|22354.54|10
1630594970000|2021-09-02 15:02:50|22474.12|22354.12|22468.23|22348.23|22474.12|22354.12|22468.23|22348.23|10
1630594980000|2021-09-02 15:03:00|22467.84|22347.84|22460.77|22340.77|22467.84|22347.84|22460.77|22340.77|10
1630594990000|2021-09-02 15:03:10|22460.74|22340.74|22458.66|22338.66|22461.92|22341.92|22453.55|22333.55|10
1630595000000|2021-09-02 15:03:20|22459.94|22339.94|22461.76|22341.76|22464.11|22344.11|22458.33|22338.33|10
1630595010000|2021-09-02 15:03:30|22461.81|22341.81|22464.33|22344.33|22466.17|22346.17|22460.13|22340.13|10
1630595020000|2021-09-02 15:03:40|22464.03|22344.03|22468.19|22348.19|22468.26|22348.26|22464.03|22344.03|10
1630595030000|2021-09-02 15:03:50|22469.35|22349.35|22471.91|22351.91|22472.9|22352.9|22469.16|22349.16|10
1630595040000|2021-09-02 15:04:00|22472.14|22352.14|22474.31|22354.31|22474.31|22354.31|22472.14|22352.14|10
1630595050000|2021-09-02 15:04:10|22472.19|22352.19|22469.56|22349.56|22474.41|22354.41|22469.56|22349.56|10
1630595060000|2021-09-02 15:04:20|22468.2|22348.2|22468.48|22348.48|22470.55|22350.55|22467.8|22347.8|10
1630595070000|2021-09-02 15:04:30|22469.49|22349.49|22456.7|22336.7|22469.49|22349.49|22456.42|22336.42|10
1630595080000|2021-09-02 15:04:40|22456.59|22336.59|22434.06|22314.06|22456.59|22336.59|22434.06|22314.06|10
1630595090000|2021-09-02 15:04:50|22434.9|22314.9|22428.07|22308.07|22434.9|22314.9|22427.86|22307.86|10
1630595100000|2021-09-02 15:05:00|22429.11|22309.11|22420.05|22300.05|22429.11|22309.11|22420.05|22300.05|10
1630595110000|2021-09-02 15:05:10|22417.85|22297.85|22399.54|22279.54|22417.85|22297.85|22399.54|22279.54|9
1630595120000|2021-09-02 15:05:20|22396.52|22276.52|22380.44|22260.44|22396.52|22276.52|22380.44|22260.44|10
1630595130000|2021-09-02 15:05:30|22375.77|22255.77|22379.05|22259.05|22379.34|22259.34|22370.96|22250.96|10
1630595140000|2021-09-02 15:05:40|22378.73|22258.73|22371.97|22251.97|22378.88|22258.88|22371.97|22251.97|10
1630595150000|2021-09-02 15:05:50|22371.94|22251.94|22361|22241|22371.94|22251.94|22361|22241|10
1630595160000|2021-09-02 15:06:00|22360.78|22240.78|22355.81|22235.81|22360.78|22240.78|22355.45|22235.45|10
1630595170000|2021-09-02 15:06:10|22355.76|22235.76|22356.53|22236.53|22356.53|22236.53|22355.31|22235.31|10
1630595180000|2021-09-02 15:06:20|22356.79|22236.79|22366.52|22246.52|22366.78|22246.78|22356.79|22236.79|10
1630595190000|2021-09-02 15:06:30|22370.49|22250.49|22371.55|22251.55|22372|22252|22369.97|22249.97|10
1630595200000|2021-09-02 15:06:40|22371.94|22251.94|22373.64|22253.64|22373.64|22253.64|22370.58|22250.58|10
1630595210000|2021-09-02 15:06:50|22374.05|22254.05|22375.63|22255.63|22377.27|22257.27|22373.97|22253.97|10
1630595220000|2021-09-02 15:07:00|22374.46|22254.46|22380.83|22260.83|22381.44|22261.44|22374.43|22254.43|10
1630595230000|2021-09-02 15:07:10|22379.94|22259.94|22375.23|22255.23|22379.94|22259.94|22375.23|22255.23|10
1630595240000|2021-09-02 15:07:20|22373.91|22253.91|22364.4|22244.4|22374.83|22254.83|22364.4|22244.4|10
1630595250000|2021-09-02 15:07:30|22363.75|22243.75|22365.69|22245.69|22367.63|22247.63|22362.35|22242.35|10
1630595260000|2021-09-02 15:07:40|22365.64|22245.64|22363.68|22243.68|22366.51|22246.51|22363.62|22243.62|10
1630595270000|2021-09-02 15:07:50|22366.19|22246.19|22362.94|22242.94|22366.72|22246.72|22362.94|22242.94|10
1630595280000|2021-09-02 15:08:00|22363.24|22243.24|22359.88|22239.88|22363.24|22243.24|22359.88|22239.88|10
1630595290000|2021-09-02 15:08:10|22359.02|22239.02|22348.62|22228.62|22359.02|22239.02|22348.62|22228.62|10
1630595300000|2021-09-02 15:08:20|22345|22225|22345.19|22225.19|22345.62|22225.62|22343.54|22223.54|10
1630595310000|2021-09-02 15:08:30|22343.62|22223.62|22334.33|22214.33|22344.15|22224.15|22334.33|22214.33|10
1630595320000|2021-09-02 15:08:40|22331.33|22211.33|22315.83|22195.83|22331.33|22211.33|22315.83|22195.83|10
1630595330000|2021-09-02 15:08:50|22315.68|22195.68|22302.98|22182.98|22315.68|22195.68|22302.98|22182.98|10
1630595340000|2021-09-02 15:09:00|22303.68|22183.68|22290.68|22170.68|22304.86|22184.86|22290.31|22170.31|10
1630595350000|2021-09-02 15:09:10|22290.8|22170.8|22292.85|22172.85|22292.9|22172.9|22290.73|22170.73|10
1630595360000|2021-09-02 15:09:20|22291.78|22171.78|22296.6|22176.6|22296.6|22176.6|22290.08|22170.08|10
1630595370000|2021-09-02 15:09:30|22294.94|22174.94|22311.4|22191.4|22311.4|22191.4|22294.94|22174.94|10
1630595380000|2021-09-02 15:09:40|22312.17|22192.17|22327.41|22207.41|22327.78|22207.78|22312.17|22192.17|10
1630595390000|2021-09-02 15:09:50|22326.84|22206.84|22325.71|22205.71|22328.23|22208.23|22324.22|22204.22|10
1630595400000|2021-09-02 15:10:00|22327.23|22207.23|22328.84|22208.84|22328.84|22208.84|22326.37|22206.37|10
1630595410000|2021-09-02 15:10:10|22329.38|22209.38|22336.36|22216.36|22336.36|22216.36|22329.38|22209.38|10
1630595420000|2021-09-02 15:10:20|22338.74|22218.74|22344.69|22224.69|22344.69|22224.69|22338.74|22218.74|10
1630595430000|2021-09-02 15:10:30|22345.91|22225.91|22355.35|22235.35|22355.35|22235.35|22345.91|22225.91|10
1630595440000|2021-09-02 15:10:40|22356.48|22236.48|22362.54|22242.54|22362.7|22242.7|22356.48|22236.48|10
1630595450000|2021-09-02 15:10:50|22363.98|22243.98|22370.16|22250.16|22370.16|22250.16|22363.88|22243.88|10
1630595460000|2021-09-02 15:11:00|22369.59|22249.59|22367.71|22247.71|22371.26|22251.26|22367.71|22247.71|9
1630595470000|2021-09-02 15:11:10|22369.3|22249.3|22373.1|22253.1|22373.1|22253.1|22369.3|22249.3|10
1630595480000|2021-09-02 15:11:20|22373.41|22253.41|22369.63|22249.63|22373.41|22253.41|22369.33|22249.33|10
1630595490000|2021-09-02 15:11:30|22369.07|22249.07|22371.86|22251.86|22371.86|22251.86|22369.07|22249.07|10
1630595500000|2021-09-02 15:11:40|22373.38|22253.38|22376.64|22256.64|22376.64|22256.64|22373.12|22253.12|10
1630595510000|2021-09-02 15:11:50|22377.51|22257.51|22380.94|22260.94|22381.16|22261.16|22377.51|22257.51|10
1630595520000|2021-09-02 15:12:00|22381.85|22261.85|22377.93|22257.93|22381.95|22261.95|22377.93|22257.93|10
1630595530000|2021-09-02 15:12:10|22377.46|22257.46|22382.57|22262.57|22382.57|22262.57|22376.95|22256.95|10
1630595540000|2021-09-02 15:12:20|22385.78|22265.78|22389.48|22269.48|22389.83|22269.83|22385.78|22265.78|10
1630595550000|2021-09-02 15:12:30|22390.13|22270.13|22400.55|22280.55|22400.55|22280.55|22390.13|22270.13|9
1630595560000|2021-09-02 15:12:40|22402.28|22282.28|22413.1|22293.1|22413.1|22293.1|22402.28|22282.28|10
1630595570000|2021-09-02 15:12:50|22414.1|22294.1|22418.96|22298.96|22419.12|22299.12|22414.1|22294.1|10
1630595580000|2021-09-02 15:13:00|22419.04|22299.04|22416.11|22296.11|22420.34|22300.34|22416.11|22296.11|9
1630595590000|2021-09-02 15:13:10|22415.53|22295.53|22415.86|22295.86|22416.34|22296.34|22415.24|22295.24|10
1630595600000|2021-09-02 15:13:20|22415.4|22295.4|22416.98|22296.98|22417.06|22297.06|22415.4|22295.4|9
1630595610000|2021-09-02 15:13:30|22416.54|22296.54|22416.47|22296.47|22417.63|22297.63|22414.93|22294.93|10
1630595620000|2021-09-02 15:13:40|22416.05|22296.05|22414.54|22294.54|22416.23|22296.23|22413.24|22293.24|10
1630595630000|2021-09-02 15:13:50|22414.5|22294.5|22414.54|22294.54|22415.19|22295.19|22414.5|22294.5|9
1630595640000|2021-09-02 15:14:00|22414.47|22294.47|22420.12|22300.12|22420.12|22300.12|22414.17|22294.17|10
1630595650000|2021-09-02 15:14:10|22420.32|22300.32|22417.38|22297.38|22420.38|22300.38|22417.13|22297.13|10
1630595660000|2021-09-02 15:14:20|22417.91|22297.91|22422.59|22302.59|22422.59|22302.59|22417.62|22297.62|10
1630595670000|2021-09-02 15:14:30|22422.11|22302.11|22419.41|22299.41|22422.11|22302.11|22419.2|22299.2|9
1630595680000|2021-09-02 15:14:40|22419.31|22299.31|22414.72|22294.72|22419.31|22299.31|22413.21|22293.21|10
1630595690000|2021-09-02 15:14:50|22414.95|22294.95|22411.06|22291.06|22414.95|22294.95|22409.76|22289.76|9
1630595700000|2021-09-02 15:15:00|22413.74|22293.74|22417.01|22297.01|22417.01|22297.01|22413.04|22293.04|10
1630595710000|2021-09-02 15:15:10|22416.97|22296.97|22419.59|22299.59|22419.59|22299.59|22416.97|22296.97|10
1630595720000|2021-09-02 15:15:20|22419.06|22299.06|22430.3|22310.3|22430.3|22310.3|22419.06|22299.06|10
1630595730000|2021-09-02 15:15:30|22431.28|22311.28|22438.77|22318.77|22439.66|22319.66|22431.28|22311.28|10
1630595740000|2021-09-02 15:15:40|22439.94|22319.94|22446.2|22326.2|22446.2|22326.2|22439.94|22319.94|10
1630595750000|2021-09-02 15:15:50|22447.54|22327.54|22449.5|22329.5|22449.5|22329.5|22447.54|22327.54|10
1630595760000|2021-09-02 15:16:00|22449.56|22329.56|22445.22|22325.22|22451.03|22331.03|22445.22|22325.22|10
1630595770000|2021-09-02 15:16:10|22443.78|22323.78|22438.94|22318.94|22443.78|22323.78|22438.68|22318.68|10
1630595780000|2021-09-02 15:16:20|22437.14|22317.14|22428.73|22308.73|22437.14|22317.14|22428.73|22308.73|10
1630595790000|2021-09-02 15:16:30|22428.65|22308.65|22427.79|22307.79|22428.65|22308.65|22424.97|22304.97|10
1630595800000|2021-09-02 15:16:40|22428.23|22308.23|22432.16|22312.16|22432.16|22312.16|22428.23|22308.23|10
1630595810000|2021-09-02 15:16:50|22433.41|22313.41|22444.75|22324.75|22444.75|22324.75|22433.41|22313.41|10
1630595820000|2021-09-02 15:17:00|22444.59|22324.59|22447.98|22327.98|22447.98|22327.98|22444.15|22324.15|10
1630595830000|2021-09-02 15:17:10|22449.12|22329.12|22445.59|22325.59|22449.12|22329.12|22445.59|22325.59|9
1630595840000|2021-09-02 15:17:20|22445.45|22325.45|22443.73|22323.73|22448.09|22328.09|22443.73|22323.73|10
1630595850000|2021-09-02 15:17:30|22441.7|22321.7|22440.85|22320.85|22443.05|22323.05|22440.43|22320.43|10
1630595860000|2021-09-02 15:17:40|22441.33|22321.33|22448.01|22328.01|22448.01|22328.01|22441.33|22321.33|10
1630595870000|2021-09-02 15:17:50|22448.09|22328.09|22451.4|22331.4|22451.4|22331.4|22447.64|22327.64|10
1630595880000|2021-09-02 15:18:00|22452.14|22332.14|22454.07|22334.07|22454.21|22334.21|22452.14|22332.14|9
1630595890000|2021-09-02 15:18:10|22455.32|22335.32|22456.06|22336.06|22456.22|22336.22|22454.99|22334.99|10
1630595900000|2021-09-02 15:18:20|22456.78|22336.78|22458.22|22338.22|22458.22|22338.22|22456.46|22336.46|10
1630595910000|2021-09-02 15:18:30|22458.2|22338.2|22460.23|22340.23|22460.27|22340.27|22458.2|22338.2|10
1630595920000|2021-09-02 15:18:40|22460.8|22340.8|22466.59|22346.59|22466.8|22346.8|22460.8|22340.8|10
1630595930000|2021-09-02 15:18:50|22467.4|22347.4|22469.64|22349.64|22469.94|22349.94|22467.18|22347.18|10
1630595940000|2021-09-02 15:19:00|22471.37|22351.37|22479.47|22359.47|22479.47|22359.47|22470.8|22350.8|9
1630595950000|2021-09-02 15:19:10|22479.91|22359.91|22481.83|22361.83|22481.83|22361.83|22479.76|22359.76|10
1630595960000|2021-09-02 15:19:20|22482.71|22362.71|22487.21|22367.21|22487.21|22367.21|22482.31|22362.31|10
1630595970000|2021-09-02 15:19:30|22488.76|22368.76|22492.67|22372.67|22492.67|22372.67|22488.76|22368.76|10
1630595980000|2021-09-02 15:19:40|22493.47|22373.47|22497.64|22377.64|22497.64|22377.64|22493.47|22373.47|10
1630595990000|2021-09-02 15:19:50|22497.48|22377.48|22497.48|22377.48|22500.29|22380.29|22497.48|22377.48|10
1630596000000|2021-09-02 15:20:00|22498.36|22378.36|22496.73|22376.73|22498.66|22378.66|22496.7|22376.7|10
1630596010000|2021-09-02 15:20:10|22496.24|22376.24|22495.71|22375.71|22497.93|22377.93|22495.59|22375.59|10
1630596020000|2021-09-02 15:20:20|22496.95|22376.95|22496.63|22376.63|22497.47|22377.47|22495.43|22375.43|10
1630596030000|2021-09-02 15:20:30|22497.12|22377.12|22500.94|22380.94|22501.04|22381.04|22497.12|22377.12|10
1630596040000|2021-09-02 15:20:40|22502|22382|22503.25|22383.25|22503.98|22383.98|22502|22382|10
1630596050000|2021-09-02 15:20:50|22503.73|22383.73|22504.18|22384.18|22505.49|22385.49|22502.6|22382.6|10
1630596060000|2021-09-02 15:21:00|22504.24|22384.24|22503.96|22383.96|22504.24|22384.24|22501.56|22381.56|10
1630596070000|2021-09-02 15:21:10|22505.27|22385.27|22505.12|22385.12|22505.91|22385.91|22504.33|22384.33|10
1630596080000|2021-09-02 15:21:20|22504.12|22384.12|22505.04|22385.04|22505.04|22385.04|22502.72|22382.72|10
1630596090000|2021-09-02 15:21:30|22505.55|22385.55|22506.03|22386.03|22506.03|22386.03|22503.56|22383.56|10
1630596100000|2021-09-02 15:21:40|22505.59|22385.59|22507.79|22387.79|22507.79|22387.79|22505.59|22385.59|9
1630596110000|2021-09-02 15:21:50|22507.84|22387.84|22511.54|22391.54|22511.54|22391.54|22507.55|22387.55|10
1630596120000|2021-09-02 15:22:00|22511.03|22391.03|22516.26|22396.26|22516.26|22396.26|22510.98|22390.98|10
1630596130000|2021-09-02 15:22:10|22516.85|22396.85|22521.05|22401.05|22521.07|22401.07|22515.9|22395.9|9
1630596140000|2021-09-02 15:22:20|22522.18|22402.18|22524.15|22404.15|22524.68|22404.68|22522.18|22402.18|10
1630596150000|2021-09-02 15:22:30|22524.71|22404.71|22525.2|22405.2|22525.35|22405.35|22524.67|22404.67|10
1630596160000|2021-09-02 15:22:40|22526.01|22406.01|22528.5|22408.5|22528.5|22408.5|22526.01|22406.01|10
1630596170000|2021-09-02 15:22:50|22528.15|22408.15|22529.9|22409.9|22530.29|22410.29|22528.15|22408.15|10
1630596180000|2021-09-02 15:23:00|22530.38|22410.38|22527.9|22407.9|22531.03|22411.03|22527.9|22407.9|10
1630596190000|2021-09-02 15:23:10|22527.59|22407.59|22523.18|22403.18|22529.4|22409.4|22523.18|22403.18|10
1630596200000|2021-09-02 15:23:20|22522.96|22402.96|22522.34|22402.34|22523.09|22403.09|22520.49|22400.49|10
1630596210000|2021-09-02 15:23:30|22522|22402|22524.22|22404.22|22524.22|22404.22|22522|22402|10
1630596220000|2021-09-02 15:23:40|22522.96|22402.96|22523.57|22403.57|22524.4|22404.4|22522.47|22402.47|10
1630596230000|2021-09-02 15:23:50|22522.63|22402.63|22528.78|22408.78|22528.78|22408.78|22522.63|22402.63|10
1630596240000|2021-09-02 15:24:00|22529.17|22409.17|22530.03|22410.03|22530.43|22410.43|22529.17|22409.17|10
1630596250000|2021-09-02 15:24:10|22529.68|22409.68|22528.6|22408.6|22530.1|22410.1|22528.6|22408.6|10
1630596260000|2021-09-02 15:24:20|22527.21|22407.21|22525.33|22405.33|22527.46|22407.46|22525.04|22405.04|10
1630596270000|2021-09-02 15:24:30|22524.84|22404.84|22520.47|22400.47|22525.8|22405.8|22520.47|22400.47|10
1630596280000|2021-09-02 15:24:40|22519.15|22399.15|22516.19|22396.19|22519.15|22399.15|22516.19|22396.19|10
1630596290000|2021-09-02 15:24:50|22515.49|22395.49|22511.99|22391.99|22515.49|22395.49|22510.98|22390.98|9
1630596300000|2021-09-02 15:25:00|22511.62|22391.62|22513.84|22393.84|22513.84|22393.84|22510.09|22390.09|10
1630596310000|2021-09-02 15:25:10|22512.87|22392.87|22520.83|22400.83|22520.83|22400.83|22512.56|22392.56|10
1630596320000|2021-09-02 15:25:20|22520.27|22400.27|22523.71|22403.71|22525.29|22405.29|22520|22400|10
1630596330000|2021-09-02 15:25:30|22523.52|22403.52|22532.06|22412.06|22532.06|22412.06|22523.52|22403.52|10
1630596340000|2021-09-02 15:25:40|22531.98|22411.98|22534.78|22414.78|22534.78|22414.78|22530.55|22410.55|10
1630596350000|2021-09-02 15:25:50|22536.23|22416.23|22541.71|22421.71|22541.71|22421.71|22536.23|22416.23|10
1630596360000|2021-09-02 15:26:00|22541.82|22421.82|22545.4|22425.4|22545.84|22425.84|22541.82|22421.82|10
1630596370000|2021-09-02 15:26:10|22545.47|22425.47|22543.34|22423.34|22546.32|22426.32|22543.34|22423.34|10
1630596380000|2021-09-02 15:26:20|22543.5|22423.5|22545.69|22425.69|22545.69|22425.69|22543.5|22423.5|10
1630596390000|2021-09-02 15:26:30|22546.22|22426.22|22544.81|22424.81|22546.22|22426.22|22543.71|22423.71|10
1630596400000|2021-09-02 15:26:40|22544.83|22424.83|22545.91|22425.91|22545.94|22425.94|22544.71|22424.71|9
1630596410000|2021-09-02 15:26:50|22546.37|22426.37|22552.25|22432.25|22552.25|22432.25|22546.37|22426.37|10
1630596420000|2021-09-02 15:27:00|22552.52|22432.52|22546.49|22426.49|22552.52|22432.52|22546.49|22426.49|10
1630596430000|2021-09-02 15:27:10|22546.4|22426.4|22544.5|22424.5|22546.4|22426.4|22542.46|22422.46|10
1630596440000|2021-09-02 15:27:20|22543.68|22423.68|22542.74|22422.74|22545.31|22425.31|22542.74|22422.74|10
1630596450000|2021-09-02 15:27:30|22542.08|22422.08|22543.31|22423.31|22543.31|22423.31|22539.97|22419.97|10
1630596460000|2021-09-02 15:27:40|22543.51|22423.51|22544.19|22424.19|22544.19|22424.19|22543.22|22423.22|10
1630596470000|2021-09-02 15:27:50|22544.04|22424.04|22541.41|22421.41|22544.18|22424.18|22541.41|22421.41|10
1630596480000|2021-09-02 15:28:00|22541|22421|22537.39|22417.39|22541.01|22421.01|22537.39|22417.39|10
1630596490000|2021-09-02 15:28:10|22537.51|22417.51|22536.56|22416.56|22537.51|22417.51|22535.76|22415.76|10
1630596500000|2021-09-02 15:28:20|22536.43|22416.43|22537.76|22417.76|22538.55|22418.55|22536.43|22416.43|10
1630596510000|2021-09-02 15:28:30|22536.48|22416.48|22535.74|22415.74|22536.56|22416.56|22535.56|22415.56|8
1630596520000|2021-09-02 15:28:40|22535.35|22415.35|22535.89|22415.89|22535.89|22415.89|22534.19|22414.19|10
1630596530000|2021-09-02 15:28:50|22534.7|22414.7|22536.08|22416.08|22536.46|22416.46|22534.7|22414.7|10
1630596540000|2021-09-02 15:29:00|22536.21|22416.21|22535.57|22415.57|22536.29|22416.29|22534.27|22414.27|10
1630596550000|2021-09-02 15:29:10|22536.57|22416.57|22534.12|22414.12|22537.43|22417.43|22534.12|22414.12|8
1630596560000|2021-09-02 15:29:20|22533.72|22413.72|22530.14|22410.14|22533.72|22413.72|22530.14|22410.14|10
1630596570000|2021-09-02 15:29:30|22530.08|22410.08|22530.87|22410.87|22530.87|22410.87|22529.65|22409.65|10
1630596580000|2021-09-02 15:29:40|22530.38|22410.38|22529.73|22409.73|22530.38|22410.38|22528.15|22408.15|10
1630596590000|2021-09-02 15:29:50|22530.39|22410.39|22534.17|22414.17|22534.3|22414.3|22530.39|22410.39|10
1630596600000|2021-09-02 15:30:00|22534.44|22414.44|22532.67|22412.67|22534.51|22414.51|22532.34|22412.34|10
1630596610000|2021-09-02 15:30:10|22533.06|22413.06|22531.97|22411.97|22533.06|22413.06|22529.29|22409.29|10
1630596620000|2021-09-02 15:30:20|22532.22|22412.22|22533.54|22413.54|22533.54|22413.54|22530.92|22410.92|9
1630596630000|2021-09-02 15:30:30|22533.8|22413.8|22538.41|22418.41|22539.76|22419.76|22533.8|22413.8|10
1630596640000|2021-09-02 15:30:40|22538.88|22418.88|22539.59|22419.59|22541.01|22421.01|22538.11|22418.11|10
1630596650000|2021-09-02 15:30:50|22538.21|22418.21|22535.82|22415.82|22538.49|22418.49|22535.82|22415.82|10
1630596660000|2021-09-02 15:31:00|22535.77|22415.77|22531.11|22411.11|22535.92|22415.92|22531.11|22411.11|9
1630596670000|2021-09-02 15:31:10|22529.38|22409.38|22524.82|22404.82|22529.55|22409.55|22524.82|22404.82|10
1630596680000|2021-09-02 15:31:20|22524.73|22404.73|22522.69|22402.69|22524.73|22404.73|22522.69|22402.69|9
1630596690000|2021-09-02 15:31:30|22523.37|22403.37|22517.49|22397.49|22523.37|22403.37|22517.49|22397.49|10
1630596700000|2021-09-02 15:31:40|22516.81|22396.81|22509.32|22389.32|22516.81|22396.81|22509.32|22389.32|10
1630596710000|2021-09-02 15:31:50|22508.93|22388.93|22510.89|22390.89|22510.89|22390.89|22508.6|22388.6|10
1630596720000|2021-09-02 15:32:00|22509.42|22389.42|22507.1|22387.1|22509.42|22389.42|22506.83|22386.83|10
1630596730000|2021-09-02 15:32:10|22507.06|22387.06|22505|22385|22507.06|22387.06|22504.54|22384.54|10
1630596740000|2021-09-02 15:32:20|22505.25|22385.25|22510.36|22390.36|22510.36|22390.36|22503.95|22383.95|10
1630596750000|2021-09-02 15:32:30|22513.2|22393.2|22515.67|22395.67|22515.67|22395.67|22513.2|22393.2|10
1630596760000|2021-09-02 15:32:40|22516.82|22396.82|22521.21|22401.21|22521.21|22401.21|22516.82|22396.82|9
1630596770000|2021-09-02 15:32:50|22521.27|22401.27|22519.93|22399.93|22522.19|22402.19|22519.93|22399.93|10
1630596780000|2021-09-02 15:33:00|22519.88|22399.88|22520.3|22400.3|22520.49|22400.49|22519.32|22399.32|9
1630596790000|2021-09-02 15:33:10|22520.44|22400.44|22522.45|22402.45|22523.45|22403.45|22520.44|22400.44|8
1630596800000|2021-09-02 15:33:20|22523.2|22403.2|22527.63|22407.63|22527.63|22407.63|22523.2|22403.2|10
1630596810000|2021-09-02 15:33:30|22528.23|22408.23|22525.65|22405.65|22528.23|22408.23|22524.84|22404.84|10
1630596820000|2021-09-02 15:33:40|22525.46|22405.46|22525.49|22405.49|22525.71|22405.71|22524.73|22404.73|10
1630596830000|2021-09-02 15:33:50|22525.91|22405.91|22523.96|22403.96|22526.63|22406.63|22523.96|22403.96|10
1630596840000|2021-09-02 15:34:00|22523.71|22403.71|22508.39|22388.39|22523.71|22403.71|22508.39|22388.39|10
1630596850000|2021-09-02 15:34:10|22507.82|22387.82|22507.45|22387.45|22507.82|22387.82|22506.08|22386.08|10
1630596860000|2021-09-02 15:34:20|22508.85|22388.85|22508.75|22388.75|22508.99|22388.99|22508.06|22388.06|9
1630596870000|2021-09-02 15:34:30|22508.93|22388.93|22510.18|22390.18|22510.73|22390.73|22508.55|22388.55|9
1630596880000|2021-09-02 15:34:40|22511.38|22391.38|22512.02|22392.02|22512.45|22392.45|22510.99|22390.99|10
1630596890000|2021-09-02 15:34:50|22512.91|22392.91|22515.14|22395.14|22515.14|22395.14|22512.91|22392.91|10
1630596900000|2021-09-02 15:35:00|22515.17|22395.17|22512.57|22392.57|22515.95|22395.95|22512.57|22392.57|10
1630596910000|2021-09-02 15:35:10|22514.01|22394.01|22509.92|22389.92|22514.01|22394.01|22509.82|22389.82|9
1630596920000|2021-09-02 15:35:20|22509.66|22389.66|22505.78|22385.78|22509.66|22389.66|22505.78|22385.78|10
1630596930000|2021-09-02 15:35:30|22505.63|22385.63|22502.39|22382.39|22505.63|22385.63|22502.28|22382.28|10
1630596940000|2021-09-02 15:35:40|22502.53|22382.53|22502.15|22382.15|22502.53|22382.53|22501.3|22381.3|10
1630596950000|2021-09-02 15:35:50|22501.25|22381.25|22498.22|22378.22|22501.89|22381.89|22498.08|22378.08|10
1630596960000|2021-09-02 15:36:00|22497.7|22377.7|22486.35|22366.35|22497.7|22377.7|22486.35|22366.35|10
1630596970000|2021-09-02 15:36:10|22486.03|22366.03|22483.57|22363.57|22486.03|22366.03|22483|22363|10
1630596980000|2021-09-02 15:36:20|22482.77|22362.77|22480.23|22360.23|22482.77|22362.77|22478.11|22358.11|10
1630596990000|2021-09-02 15:36:30|22480.01|22360.01|22482.97|22362.97|22483.24|22363.24|22479.85|22359.85|10
1630597000000|2021-09-02 15:36:40|22483.27|22363.27|22484.05|22364.05|22484.24|22364.24|22482.93|22362.93|10
1630597010000|2021-09-02 15:36:50|22484.76|22364.76|22481.21|22361.21|22484.76|22364.76|22481.21|22361.21|9
1630597020000|2021-09-02 15:37:00|22479.05|22359.05|22474.49|22354.49|22479.05|22359.05|22474.49|22354.49|10
1630597030000|2021-09-02 15:37:10|22473.73|22353.73|22468.97|22348.97|22473.73|22353.73|22468.97|22348.97|10
1630597040000|2021-09-02 15:37:20|22469.31|22349.31|22467.13|22347.13|22470.05|22350.05|22467.13|22347.13|10
1630597050000|2021-09-02 15:37:30|22467.06|22347.06|22468.95|22348.95|22468.95|22348.95|22467.06|22347.06|10
1630597060000|2021-09-02 15:37:40|22468.88|22348.88|22471.47|22351.47|22471.69|22351.69|22468.87|22348.87|10
1630597070000|2021-09-02 15:37:50|22472.18|22352.18|22473.75|22353.75|22473.81|22353.81|22471.71|22351.71|10
1630597080000|2021-09-02 15:38:00|22473.78|22353.78|22469.83|22349.83|22473.78|22353.78|22469.79|22349.79|10
1630597090000|2021-09-02 15:38:10|22469.9|22349.9|22464.65|22344.65|22469.9|22349.9|22463.69|22343.69|10
1630597100000|2021-09-02 15:38:20|22464.96|22344.96|22464.5|22344.5|22464.96|22344.96|22463.54|22343.54|10
1630597110000|2021-09-02 15:38:30|22464.47|22344.47|22468.58|22348.58|22468.58|22348.58|22464.47|22344.47|10
1630597120000|2021-09-02 15:38:40|22468.55|22348.55|22473.31|22353.31|22473.31|22353.31|22468.29|22348.29|10
1630597130000|2021-09-02 15:38:50|22473.38|22353.38|22480.57|22360.57|22480.57|22360.57|22473.38|22353.38|10
1630597140000|2021-09-02 15:39:00|22480.67|22360.67|22482.73|22362.73|22482.73|22362.73|22480.48|22360.48|10
1630597150000|2021-09-02 15:39:10|22482.25|22362.25|22484.29|22364.29|22484.29|22364.29|22481.17|22361.17|9
1630597160000|2021-09-02 15:39:20|22486.44|22366.44|22489.01|22369.01|22489.01|22369.01|22486.44|22366.44|10
1630597170000|2021-09-02 15:39:30|22490.72|22370.72|22495.32|22375.32|22495.32|22375.32|22490.6|22370.6|9
1630597180000|2021-09-02 15:39:40|22496.22|22376.22|22500.92|22380.92|22502.12|22382.12|22495.95|22375.95|10
1630597190000|2021-09-02 15:39:50|22500.98|22380.98|22501.97|22381.97|22502.75|22382.75|22500.98|22380.98|9
1630597200000|2021-09-02 15:40:00|22500.75|22380.75|22494.82|22374.82|22501.38|22381.38|22494.82|22374.82|10
1630597210000|2021-09-02 15:40:10|22493.36|22373.36|22488.2|22368.2|22493.36|22373.36|22488.2|22368.2|10
1630597220000|2021-09-02 15:40:20|22486.06|22366.06|22478.41|22358.41|22486.06|22366.06|22478.41|22358.41|8
1630597230000|2021-09-02 15:40:30|22478.39|22358.39|22474.42|22354.42|22478.39|22358.39|22474.42|22354.42|10
1630597240000|2021-09-02 15:40:40|22473.96|22353.96|22470.94|22350.94|22474.24|22354.24|22470.94|22350.94|10
1630597250000|2021-09-02 15:40:50|22470.15|22350.15|22466.56|22346.56|22470.15|22350.15|22466.56|22346.56|10
1630597260000|2021-09-02 15:41:00|22464.65|22344.65|22462.36|22342.36|22464.65|22344.65|22462.36|22342.36|9
1630597270000|2021-09-02 15:41:10|22462.44|22342.44|22461.82|22341.82|22463.61|22343.61|22461.82|22341.82|10
1630597280000|2021-09-02 15:41:20|22461.25|22341.25|22460.74|22340.74|22462.58|22342.58|22459.95|22339.95|10
1630597290000|2021-09-02 15:41:30|22460.43|22340.43|22457.94|22337.94|22460.56|22340.56|22457.94|22337.94|10
1630597300000|2021-09-02 15:41:40|22456.32|22336.32|22451.93|22331.93|22456.32|22336.32|22451.93|22331.93|10
1630597310000|2021-09-02 15:41:50|22451.21|22331.21|22449.69|22329.69|22451.21|22331.21|22449.47|22329.47|10
1630597320000|2021-09-02 15:42:00|22450.12|22330.12|22448.36|22328.36|22450.12|22330.12|22447.92|22327.92|10
1630597330000|2021-09-02 15:42:10|22448.49|22328.49|22447.19|22327.19|22448.49|22328.49|22447.05|22327.05|10
1630597340000|2021-09-02 15:42:20|22446.3|22326.3|22444.97|22324.97|22446.58|22326.58|22444.97|22324.97|10
1630597350000|2021-09-02 15:42:30|22445.54|22325.54|22445.35|22325.35|22446.45|22326.45|22444.86|22324.86|10
1630597360000|2021-09-02 15:42:40|22445.82|22325.82|22445.45|22325.45|22445.82|22325.82|22444.72|22324.72|10
1630597370000|2021-09-02 15:42:50|22446.23|22326.23|22445|22325|22446.97|22326.97|22445|22325|9
1630597380000|2021-09-02 15:43:00|22445.1|22325.1|22449.59|22329.59|22449.59|22329.59|22445.1|22325.1|10
1630597390000|2021-09-02 15:43:10|22449.71|22329.71|22451|22331|22451|22331|22449.71|22329.71|10
1630597400000|2021-09-02 15:43:20|22450.95|22330.95|22448.99|22328.99|22450.95|22330.95|22448.71|22328.71|10
1630597410000|2021-09-02 15:43:30|22448.6|22328.6|22442.66|22322.66|22448.6|22328.6|22442.66|22322.66|10
1630597420000|2021-09-02 15:43:40|22442.38|22322.38|22441.64|22321.64|22442.4|22322.4|22440.77|22320.77|10
1630597430000|2021-09-02 15:43:50|22441.74|22321.74|22445.31|22325.31|22445.31|22325.31|22441.39|22321.39|10
1630597440000|2021-09-02 15:44:00|22445.4|22325.4|22449.68|22329.68|22449.68|22329.68|22445.4|22325.4|10
1630597450000|2021-09-02 15:44:10|22448.44|22328.44|22451.19|22331.19|22451.19|22331.19|22447.41|22327.41|10
1630597460000|2021-09-02 15:44:20|22451.89|22331.89|22452.14|22332.14|22452.61|22332.61|22451.25|22331.25|10
1630597470000|2021-09-02 15:44:30|22452.45|22332.45|22453.83|22333.83|22453.9|22333.9|22452.11|22332.11|10
1630597480000|2021-09-02 15:44:40|22454.17|22334.17|22457.25|22337.25|22457.25|22337.25|22454.17|22334.17|10
1630597490000|2021-09-02 15:44:50|22457.53|22337.53|22458.96|22338.96|22458.96|22338.96|22457.53|22337.53|10
1630597500000|2021-09-02 15:45:00|22459.72|22339.72|22463.59|22343.59|22463.59|22343.59|22459.72|22339.72|10
1630597510000|2021-09-02 15:45:10|22464.35|22344.35|22469.4|22349.4|22469.4|22349.4|22464.35|22344.35|10
1630597520000|2021-09-02 15:45:20|22470.1|22350.1|22471.61|22351.61|22471.61|22351.61|22470.03|22350.03|9
1630597530000|2021-09-02 15:45:30|22472.04|22352.04|22473.77|22353.77|22473.77|22353.77|22469.85|22349.85|10
1630597540000|2021-09-02 15:45:40|22474.47|22354.47|22479.03|22359.03|22479.03|22359.03|22474.47|22354.47|9
1630597550000|2021-09-02 15:45:50|22479.64|22359.64|22480.05|22360.05|22481.91|22361.91|22477.91|22357.91|9
1630597560000|2021-09-02 15:46:00|22482.07|22362.07|22484.97|22364.97|22485.43|22365.43|22482.07|22362.07|10
1630597570000|2021-09-02 15:46:10|22485.06|22365.06|22483.75|22363.75|22485.38|22365.38|22483.42|22363.42|10
1630597580000|2021-09-02 15:46:20|22484.44|22364.44|22483.55|22363.55|22484.48|22364.48|22481.47|22361.47|10
1630597590000|2021-09-02 15:46:30|22481.53|22361.53|22475.7|22355.7|22481.53|22361.53|22475.7|22355.7|10
1630597600000|2021-09-02 15:46:40|22475.5|22355.5|22469.83|22349.83|22475.5|22355.5|22469.56|22349.56|10
1630597610000|2021-09-02 15:46:50|22469.56|22349.56|22468.63|22348.63|22469.56|22349.56|22468.49|22348.49|10
1630597620000|2021-09-02 15:47:00|22469|22349|22468.51|22348.51|22469|22349|22467.35|22347.35|10
1630597630000|2021-09-02 15:47:10|22468.23|22348.23|22469.98|22349.98|22470.84|22350.84|22468.03|22348.03|10
1630597640000|2021-09-02 15:47:20|22470.06|22350.06|22464.51|22344.51|22470.11|22350.11|22464.51|22344.51|9
1630597650000|2021-09-02 15:47:30|22465.11|22345.11|22459.26|22339.26|22465.11|22345.11|22459.26|22339.26|10
1630597660000|2021-09-02 15:47:40|22459.34|22339.34|22455.16|22335.16|22459.61|22339.61|22455.16|22335.16|10
1630597670000|2021-09-02 15:47:50|22453.7|22333.7|22449.6|22329.6|22453.89|22333.89|22449.6|22329.6|10
1630597680000|2021-09-02 15:48:00|22448.03|22328.03|22447.27|22327.27|22448.03|22328.03|22446.52|22326.52|10
1630597690000|2021-09-02 15:48:10|22447.57|22327.57|22448.47|22328.47|22449.21|22329.21|22446.97|22326.97|10
1630597700000|2021-09-02 15:48:20|22446.07|22326.07|22446.67|22326.67|22446.67|22326.67|22444.29|22324.29|10
1630597710000|2021-09-02 15:48:30|22446.96|22326.96|22447.01|22327.01|22447.98|22327.98|22446.53|22326.53|9
1630597720000|2021-09-02 15:48:40|22446.58|22326.58|22445.5|22325.5|22446.77|22326.77|22443.54|22323.54|10
1630597730000|2021-09-02 15:48:50|22444.07|22324.07|22445.12|22325.12|22445.12|22325.12|22443.97|22323.97|10
1630597740000|2021-09-02 15:49:00|22445.85|22325.85|22469.77|22349.77|22469.77|22349.77|22445.85|22325.85|10
1630597750000|2021-09-02 15:49:10|22471.26|22351.26|22489.72|22369.72|22489.72|22369.72|22471.26|22351.26|10
1630597760000|2021-09-02 15:49:20|22492.38|22372.38|22508.93|22388.93|22508.93|22388.93|22492.38|22372.38|10
1630597770000|2021-09-02 15:49:30|22512.77|22392.77|22521.46|22401.46|22521.46|22401.46|22512.77|22392.77|10
1630597780000|2021-09-02 15:49:40|22521.56|22401.56|22519.31|22399.31|22521.56|22401.56|22518.05|22398.05|10
1630597790000|2021-09-02 15:49:50|22518.44|22398.44|22523.01|22403.01|22523.01|22403.01|22518.44|22398.44|10
1630597800000|2021-09-02 15:50:00|22521.25|22401.25|22517.32|22397.32|22521.69|22401.69|22517.32|22397.32|10
1630597810000|2021-09-02 15:50:10|22518.48|22398.48|22508.09|22388.09|22518.48|22398.48|22507.89|22387.89|10
1630597820000|2021-09-02 15:50:20|22507.89|22387.89|22497.99|22377.99|22507.89|22387.89|22497.99|22377.99|10
1630597830000|2021-09-02 15:50:30|22498.82|22378.82|22487.82|22367.82|22498.82|22378.82|22487.67|22367.67|10
1630597840000|2021-09-02 15:50:40|22486.18|22366.18|22485.3|22365.3|22486.2|22366.2|22485.2|22365.2|10
1630597850000|2021-09-02 15:50:50|22483.73|22363.73|22476.56|22356.56|22483.73|22363.73|22476.56|22356.56|10
1630597860000|2021-09-02 15:51:00|22475.28|22355.28|22473.66|22353.66|22475.29|22355.29|22473.33|22353.33|10
1630597870000|2021-09-02 15:51:10|22473.67|22353.67|22463.41|22343.41|22473.67|22353.67|22463.41|22343.41|10
1630597880000|2021-09-02 15:51:20|22462.83|22342.83|22459.39|22339.39|22462.83|22342.83|22459.39|22339.39|10
1630597890000|2021-09-02 15:51:30|22459.14|22339.14|22450.84|22330.84|22459.14|22339.14|22450.84|22330.84|9
1630597900000|2021-09-02 15:51:40|22450.19|22330.19|22444.08|22324.08|22450.19|22330.19|22444.08|22324.08|10
1630597910000|2021-09-02 15:51:50|22444.96|22324.96|22452.26|22332.26|22452.26|22332.26|22443.76|22323.76|10
1630597920000|2021-09-02 15:52:00|22452.76|22332.76|22454.06|22334.06|22454.06|22334.06|22452.08|22332.08|10
1630597930000|2021-09-02 15:52:10|22454.02|22334.02|22460.58|22340.58|22460.58|22340.58|22454.02|22334.02|10
1630597940000|2021-09-02 15:52:20|22460.23|22340.23|22460.96|22340.96|22461.65|22341.65|22459.64|22339.64|10
1630597950000|2021-09-02 15:52:30|22459.63|22339.63|22459.02|22339.02|22459.89|22339.89|22458.72|22338.72|10
1630597960000|2021-09-02 15:52:40|22459.05|22339.05|22459.34|22339.34|22459.5|22339.5|22457.97|22337.97|10
1630597970000|2021-09-02 15:52:50|22459.4|22339.4|22457.16|22337.16|22459.4|22339.4|22457.16|22337.16|9
1630597980000|2021-09-02 15:53:00|22457.12|22337.12|22454.49|22334.49|22457.82|22337.82|22452|22332|10
1630597990000|2021-09-02 15:53:10|22453.48|22333.48|22454.77|22334.77|22454.77|22334.77|22453.07|22333.07|10
1630598000000|2021-09-02 15:53:20|22454.7|22334.7|22455.91|22335.91|22456.39|22336.39|22454.7|22334.7|10
1630598010000|2021-09-02 15:53:30|22459.55|22339.55|22459.96|22339.96|22460.83|22340.83|22459.13|22339.13|10
1630598020000|2021-09-02 15:53:40|22459.61|22339.61|22459.68|22339.68|22460.43|22340.43|22459.59|22339.59|10
1630598030000|2021-09-02 15:53:50|22459.56|22339.56|22459.44|22339.44|22459.61|22339.61|22457.79|22337.79|10
1630598040000|2021-09-02 15:54:00|22459.03|22339.03|22456.39|22336.39|22459.03|22339.03|22456.02|22336.02|9
1630598050000|2021-09-02 15:54:10|22456.99|22336.99|22456.39|22336.39|22457.76|22337.76|22456.28|22336.28|10
1630598060000|2021-09-02 15:54:20|22456.43|22336.43|22452.06|22332.06|22456.43|22336.43|22452.06|22332.06|10
1630598070000|2021-09-02 15:54:30|22451.32|22331.32|22448.63|22328.63|22451.43|22331.43|22448.18|22328.18|9
1630598080000|2021-09-02 15:54:40|22448.17|22328.17|22449.1|22329.1|22449.71|22329.71|22448.06|22328.06|10
1630598090000|2021-09-02 15:54:50|22448.52|22328.52|22451.3|22331.3|22451.3|22331.3|22448.52|22328.52|10
1630598100000|2021-09-02 15:55:00|22452.51|22332.51|22448.42|22328.42|22452.51|22332.51|22447.91|22327.91|10
1630598110000|2021-09-02 15:55:10|22449.21|22329.21|22447.66|22327.66|22450.42|22330.42|22447.66|22327.66|10
1630598120000|2021-09-02 15:55:20|22447.45|22327.45|22444.13|22324.13|22447.45|22327.45|22444.13|22324.13|10
1630598130000|2021-09-02 15:55:30|22444.22|22324.22|22440.97|22320.97|22444.22|22324.22|22440.94|22320.94|10
1630598140000|2021-09-02 15:55:40|22440.2|22320.2|22437.53|22317.53|22440.2|22320.2|22437.53|22317.53|10
1630598150000|2021-09-02 15:55:50|22435.68|22315.68|22435.13|22315.13|22435.68|22315.68|22434.34|22314.34|10
1630598160000|2021-09-02 15:56:00|22435.39|22315.39|22436.13|22316.13|22436.5|22316.5|22434.59|22314.59|10
1630598170000|2021-09-02 15:56:10|22435.48|22315.48|22437.37|22317.37|22437.37|22317.37|22435.48|22315.48|10
1630598180000|2021-09-02 15:56:20|22436.27|22316.27|22441.32|22321.32|22441.76|22321.76|22436.27|22316.27|10
1630598190000|2021-09-02 15:56:30|22441.93|22321.93|22441|22321|22442.61|22322.61|22440.87|22320.87|10
1630598200000|2021-09-02 15:56:40|22441.29|22321.29|22441.43|22321.43|22443.11|22323.11|22440.83|22320.83|10
1630598210000|2021-09-02 15:56:50|22441.41|22321.41|22442.6|22322.6|22444.08|22324.08|22441.41|22321.41|10
1630598220000|2021-09-02 15:57:00|22442.24|22322.24|22440.48|22320.48|22442.24|22322.24|22440.48|22320.48|8
1630598230000|2021-09-02 15:57:10|22439.6|22319.6|22435.89|22315.89|22439.6|22319.6|22435.77|22315.77|10
1630598240000|2021-09-02 15:57:20|22435.93|22315.93|22436.29|22316.29|22436.52|22316.52|22435.56|22315.56|10
1630598250000|2021-09-02 15:57:30|22436.17|22316.17|22434.41|22314.41|22436.17|22316.17|22434.41|22314.41|10
1630598260000|2021-09-02 15:57:40|22434.83|22314.83|22431.54|22311.54|22434.83|22314.83|22431.12|22311.12|10
1630598270000|2021-09-02 15:57:50|22431.02|22311.02|22416.82|22296.82|22431.02|22311.02|22416.82|22296.82|10
1630598280000|2021-09-02 15:58:00|22416.78|22296.78|22419.82|22299.82|22419.84|22299.84|22416.78|22296.78|10
1630598290000|2021-09-02 15:58:10|22418.13|22298.13|22423.15|22303.15|22423.2|22303.2|22418.13|22298.13|10
1630598300000|2021-09-02 15:58:20|22423.33|22303.33|22423.94|22303.94|22426.25|22306.25|22423.33|22303.33|10
1630598310000|2021-09-02 15:58:30|22423.35|22303.35|22423.08|22303.08|22423.66|22303.66|22422.98|22302.98|10
1630598320000|2021-09-02 15:58:40|22422.68|22302.68|22421.02|22301.02|22422.9|22302.9|22420.5|22300.5|9
1630598330000|2021-09-02 15:58:50|22420.6|22300.6|22419.89|22299.89|22421.47|22301.47|22419.89|22299.89|10
1630598340000|2021-09-02 15:59:00|22419.55|22299.55|22416.02|22296.02|22419.55|22299.55|22416.02|22296.02|10
1630598350000|2021-09-02 15:59:10|22416.51|22296.51|22414.54|22294.54|22416.51|22296.51|22414.54|22294.54|10
1630598360000|2021-09-02 15:59:20|22414.33|22294.33|22413.33|22293.33|22414.96|22294.96|22413.09|22293.09|10
1630598370000|2021-09-02 15:59:30|22412.28|22292.28|22412.29|22292.29|22414.16|22294.16|22412.28|22292.28|10
1630598380000|2021-09-02 15:59:40|22410.37|22290.37|22411.92|22291.92|22412.14|22292.14|22410.06|22290.06|10
1630598390000|2021-09-02 15:59:50|22412.19|22292.19|22407.64|22287.64|22412.21|22292.21|22407.64|22287.64|10
1630598400000|2021-09-02 16:00:00|22407.86|22287.86|22409.97|22289.97|22410.48|22290.48|22407.58|22287.58|9
1630598410000|2021-09-02 16:00:10|22409.78|22289.78|22415.7|22295.7|22415.7|22295.7|22409.3|22289.3|10
1630598420000|2021-09-02 16:00:20|22416.74|22296.74|22428.6|22308.6|22428.6|22308.6|22416.74|22296.74|10
1630598430000|2021-09-02 16:00:30|22429.25|22309.25|22431.76|22311.76|22434.59|22314.59|22429.25|22309.25|10
1630598440000|2021-09-02 16:00:40|22431.34|22311.34|22427.38|22307.38|22431.34|22311.34|22427.38|22307.38|10
1630598450000|2021-09-02 16:00:50|22428.2|22308.2|22423.77|22303.77|22428.65|22308.65|22423.75|22303.75|10
1630598460000|2021-09-02 16:01:00|22424.19|22304.19|22419.39|22299.39|22424.24|22304.24|22418.36|22298.36|10
1630598470000|2021-09-02 16:01:10|22419.95|22299.95|22418.39|22298.39|22420.05|22300.05|22418.12|22298.12|10
1630598480000|2021-09-02 16:01:20|22418.2|22298.2|22413.63|22293.63|22418.2|22298.2|22413.41|22293.41|10
1630598490000|2021-09-02 16:01:30|22413.29|22293.29|22409.43|22289.43|22413.29|22293.29|22408.18|22288.18|10
1630598500000|2021-09-02 16:01:40|22410.39|22290.39|22410.9|22290.9|22411.28|22291.28|22410.1|22290.1|8
1630598510000|2021-09-02 16:01:50|22411.52|22291.52|22419.64|22299.64|22419.8|22299.8|22411.52|22291.52|10
1630598520000|2021-09-02 16:02:00|22419.58|22299.58|22426.79|22306.79|22426.79|22306.79|22418.83|22298.83|10
1630598530000|2021-09-02 16:02:10|22429.22|22309.22|22440.86|22320.86|22440.86|22320.86|22429.22|22309.22|10
1630598540000|2021-09-02 16:02:20|22440.75|22320.75|22440.09|22320.09|22441.42|22321.42|22439.55|22319.55|10
1630598550000|2021-09-02 16:02:30|22439.97|22319.97|22434.99|22314.99|22439.97|22319.97|22434.43|22314.43|10
1630598560000|2021-09-02 16:02:40|22435.38|22315.38|22429.15|22309.15|22435.38|22315.38|22429.15|22309.15|10
1630598570000|2021-09-02 16:02:50|22428.97|22308.97|22426.98|22306.98|22428.97|22308.97|22425.35|22305.35|10
1630598580000|2021-09-02 16:03:00|22426.9|22306.9|22425.54|22305.54|22427.54|22307.54|22425.54|22305.54|10
1630598590000|2021-09-02 16:03:10|22426.08|22306.08|22417.47|22297.47|22426.08|22306.08|22417.47|22297.47|10
1630598600000|2021-09-02 16:03:20|22415.63|22295.63|22409.29|22289.29|22415.63|22295.63|22409.29|22289.29|10
1630598610000|2021-09-02 16:03:30|22409.06|22289.06|22408.41|22288.41|22409.33|22289.33|22407.5|22287.5|10
1630598620000|2021-09-02 16:03:40|22409.22|22289.22|22419.59|22299.59|22420.1|22300.1|22409.22|22289.22|10
1630598630000|2021-09-02 16:03:50|22421.81|22301.81|22432.68|22312.68|22432.68|22312.68|22421.81|22301.81|10
1630598640000|2021-09-02 16:04:00|22433.92|22313.92|22437.54|22317.54|22437.58|22317.58|22433.89|22313.89|10
1630598650000|2021-09-02 16:04:10|22437.68|22317.68|22437.09|22317.09|22437.68|22317.68|22437.03|22317.03|10
1630598660000|2021-09-02 16:04:20|22438.51|22318.51|22449.29|22329.29|22449.29|22329.29|22438.51|22318.51|10
1630598670000|2021-09-02 16:04:30|22450.18|22330.18|22468.5|22348.5|22468.5|22348.5|22450.18|22330.18|10
1630598680000|2021-09-02 16:04:40|22471.08|22351.08|22469.59|22349.59|22471.67|22351.67|22466.46|22346.46|10
1630598690000|2021-09-02 16:04:50|22469.71|22349.71|22472.48|22352.48|22472.48|22352.48|22469.33|22349.33|10
1630598700000|2021-09-02 16:05:00|22472.58|22352.58|22467.53|22347.53|22472.58|22352.58|22467.34|22347.34|10
1630598710000|2021-09-02 16:05:10|22466.97|22346.97|22465.36|22345.36|22466.97|22346.97|22464.42|22344.42|10
1630598720000|2021-09-02 16:05:20|22465.09|22345.09|22462.48|22342.48|22465.09|22345.09|22461.72|22341.72|10
1630598730000|2021-09-02 16:05:30|22462.83|22342.83|22464.86|22344.86|22465.34|22345.34|22462.64|22342.64|10
1630598740000|2021-09-02 16:05:40|22466.67|22346.67|22470.66|22350.66|22470.66|22350.66|22466.67|22346.67|10
1630598750000|2021-09-02 16:05:50|22470.31|22350.31|22472.83|22352.83|22472.83|22352.83|22470.31|22350.31|9
1630598760000|2021-09-02 16:06:00|22473.01|22353.01|22479.81|22359.81|22479.81|22359.81|22473.01|22353.01|10
1630598770000|2021-09-02 16:06:10|22479.85|22359.85|22483.55|22363.55|22485.17|22365.17|22479.08|22359.08|10
1630598780000|2021-09-02 16:06:20|22483.42|22363.42|22476.17|22356.17|22483.42|22363.42|22476.17|22356.17|10
1630598790000|2021-09-02 16:06:30|22475.29|22355.29|22463.07|22343.07|22475.29|22355.29|22463.07|22343.07|10
1630598800000|2021-09-02 16:06:40|22462.4|22342.4|22459.31|22339.31|22462.4|22342.4|22459.31|22339.31|10
1630598810000|2021-09-02 16:06:50|22456.9|22336.9|22464.27|22344.27|22464.27|22344.27|22456.9|22336.9|10
1630598820000|2021-09-02 16:07:00|22464.08|22344.08|22471.72|22351.72|22471.72|22351.72|22464.08|22344.08|10
1630598830000|2021-09-02 16:07:10|22473.05|22353.05|22472.8|22352.8|22474.76|22354.76|22471.57|22351.57|10
1630598840000|2021-09-02 16:07:20|22471.1|22351.1|22466.49|22346.49|22471.51|22351.51|22465.64|22345.64|10
1630598850000|2021-09-02 16:07:30|22465.69|22345.69|22473.17|22353.17|22473.17|22353.17|22465.69|22345.69|10
1630598860000|2021-09-02 16:07:40|22474.1|22354.1|22480.18|22360.18|22480.18|22360.18|22474.1|22354.1|10
1630598870000|2021-09-02 16:07:50|22480.66|22360.66|22482.33|22362.33|22482.33|22362.33|22480.21|22360.21|9
1630598880000|2021-09-02 16:08:00|22483.16|22363.16|22482.36|22362.36|22483.75|22363.75|22482.16|22362.16|10
1630598890000|2021-09-02 16:08:10|22481.74|22361.74|22481.64|22361.64|22481.76|22361.76|22480.09|22360.09|10
1630598900000|2021-09-02 16:08:20|22481.86|22361.86|22484.45|22364.45|22484.45|22364.45|22481.86|22361.86|9
1630598910000|2021-09-02 16:08:30|22484.99|22364.99|22483.98|22363.98|22485.9|22365.9|22483.98|22363.98|10
1630598920000|2021-09-02 16:08:40|22484.01|22364.01|22480.16|22360.16|22484.01|22364.01|22480.15|22360.15|10
1630598930000|2021-09-02 16:08:50|22480.97|22360.97|22478.91|22358.91|22481.12|22361.12|22478.91|22358.91|10
1630598940000|2021-09-02 16:09:00|22479.05|22359.05|22481.12|22361.12|22481.12|22361.12|22478.3|22358.3|10
1630598950000|2021-09-02 16:09:10|22480.47|22360.47|22484.25|22364.25|22484.25|22364.25|22480.47|22360.47|10
1630598960000|2021-09-02 16:09:20|22484.1|22364.1|22488.71|22368.71|22488.76|22368.76|22483.68|22363.68|10
1630598970000|2021-09-02 16:09:30|22489.91|22369.91|22489.84|22369.84|22491.84|22371.84|22489.84|22369.84|10
1630598980000|2021-09-02 16:09:40|22489.95|22369.95|22492.11|22372.11|22492.11|22372.11|22489.95|22369.95|10
1630598990000|2021-09-02 16:09:50|22490.86|22370.86|22490.38|22370.38|22491.11|22371.11|22490.18|22370.18|10
1630599000000|2021-09-02 16:10:00|22490.58|22370.58|22493.77|22373.77|22493.77|22373.77|22490.58|22370.58|10
1630599010000|2021-09-02 16:10:10|22493.58|22373.58|22495.17|22375.17|22495.73|22375.73|22492.89|22372.89|10
1630599020000|2021-09-02 16:10:20|22493.91|22373.91|22500.22|22380.22|22500.22|22380.22|22492.59|22372.59|10
1630599030000|2021-09-02 16:10:30|22500.7|22380.7|22502.92|22382.92|22503.43|22383.43|22500.7|22380.7|10
1630599040000|2021-09-02 16:10:40|22503.15|22383.15|22507|22387|22507|22387|22503.15|22383.15|10
1630599050000|2021-09-02 16:10:50|22507.18|22387.18|22506|22386|22508.41|22388.41|22505.8|22385.8|10
1630599060000|2021-09-02 16:11:00|22506.77|22386.77|22499.22|22379.22|22506.85|22386.85|22499.22|22379.22|10
1630599070000|2021-09-02 16:11:10|22498.73|22378.73|22494.61|22374.61|22498.73|22378.73|22494.61|22374.61|10
1630599080000|2021-09-02 16:11:20|22494.31|22374.31|22491.85|22371.85|22494.31|22374.31|22491.85|22371.85|10
1630599090000|2021-09-02 16:11:30|22491.19|22371.19|22487.8|22367.8|22491.25|22371.25|22487.8|22367.8|9
1630599100000|2021-09-02 16:11:40|22488.76|22368.76|22488.53|22368.53|22488.76|22368.76|22488|22368|10
1630599110000|2021-09-02 16:11:50|22488.9|22368.9|22488.94|22368.94|22490.09|22370.09|22487.62|22367.62|10
1630599120000|2021-09-02 16:12:00|22489.09|22369.09|22493.99|22373.99|22494.72|22374.72|22489.09|22369.09|10
1630599130000|2021-09-02 16:12:10|22494.93|22374.93|22493.25|22373.25|22495.28|22375.28|22492.83|22372.83|9
1630599140000|2021-09-02 16:12:20|22493.06|22373.06|22498.34|22378.34|22498.34|22378.34|22493.06|22373.06|10
1630599150000|2021-09-02 16:12:30|22498.51|22378.51|22503.2|22383.2|22503.2|22383.2|22498.51|22378.51|10
1630599160000|2021-09-02 16:12:40|22501.89|22381.89|22501.3|22381.3|22502.84|22382.84|22501.3|22381.3|10
1630599170000|2021-09-02 16:12:50|22501.52|22381.52|22501.9|22381.9|22502.42|22382.42|22501.52|22381.52|9
1630599180000|2021-09-02 16:13:00|22501.83|22381.83|22502.11|22382.11|22502.9|22382.9|22501.05|22381.05|10
1630599190000|2021-09-02 16:13:10|22503.01|22383.01|22502.97|22382.97|22503.73|22383.73|22502.37|22382.37|10
1630599200000|2021-09-02 16:13:20|22502.83|22382.83|22500.89|22380.89|22502.83|22382.83|22500.89|22380.89|10
1630599210000|2021-09-02 16:13:30|22501.09|22381.09|22500.88|22380.88|22501.6|22381.6|22499.56|22379.56|10
1630599220000|2021-09-02 16:13:40|22500.99|22380.99|22502.01|22382.01|22502.46|22382.46|22500.97|22380.97|10
1630599230000|2021-09-02 16:13:50|22502.1|22382.1|22504.6|22384.6|22504.6|22384.6|22502.1|22382.1|9
1630599240000|2021-09-02 16:14:00|22504.64|22384.64|22502.34|22382.34|22504.64|22384.64|22502.34|22382.34|10
1630599250000|2021-09-02 16:14:10|22502.45|22382.45|22502.91|22382.91|22502.96|22382.96|22501.78|22381.78|10
1630599260000|2021-09-02 16:14:20|22503.45|22383.45|22509.61|22389.61|22509.61|22389.61|22503.45|22383.45|10
1630599270000|2021-09-02 16:14:30|22510|22390|22512.12|22392.12|22512.12|22392.12|22509.98|22389.98|10
1630599280000|2021-09-02 16:14:40|22512.6|22392.6|22515.58|22395.58|22515.58|22395.58|22511.3|22391.3|10
1630599290000|2021-09-02 16:14:50|22516.43|22396.43|22520.26|22400.26|22522.01|22402.01|22516.43|22396.43|10
1630599300000|2021-09-02 16:15:00|22519.46|22399.46|22523.62|22403.62|22523.62|22403.62|22519.31|22399.31|10
1630599310000|2021-09-02 16:15:10|22523.58|22403.58|22530.25|22410.25|22530.79|22410.79|22523.58|22403.58|10
1630599320000|2021-09-02 16:15:20|22530.33|22410.33|22540.74|22420.74|22540.74|22420.74|22530.33|22410.33|10
1630599330000|2021-09-02 16:15:30|22540.67|22420.67|22545.25|22425.25|22545.43|22425.43|22540.67|22420.67|10
1630599340000|2021-09-02 16:15:40|22545.96|22425.96|22544.85|22424.85|22547.97|22427.97|22544.85|22424.85|10
1630599350000|2021-09-02 16:15:50|22544.9|22424.9|22553.11|22433.11|22553.11|22433.11|22544.9|22424.9|10
1630599360000|2021-09-02 16:16:00|22553.28|22433.28|22552.01|22432.01|22553.63|22433.63|22551.47|22431.47|10
1630599370000|2021-09-02 16:16:10|22551.88|22431.88|22551.29|22431.29|22551.88|22431.88|22550.47|22430.47|9
1630599380000|2021-09-02 16:16:20|22551.23|22431.23|22555.05|22435.05|22555.05|22435.05|22550.97|22430.97|10
1630599390000|2021-09-02 16:16:30|22555.68|22435.68|22557.79|22437.79|22558.8|22438.8|22555.58|22435.58|10
1630599400000|2021-09-02 16:16:40|22560.04|22440.04|22562.54|22442.54|22562.54|22442.54|22558.48|22438.48|10
1630599410000|2021-09-02 16:16:50|22561.63|22441.63|22568.22|22448.22|22568.22|22448.22|22561.63|22441.63|10
1630599420000|2021-09-02 16:17:00|22568.98|22448.98|22574.19|22454.19|22574.59|22454.59|22568.98|22448.98|10
1630599430000|2021-09-02 16:17:10|22574.26|22454.26|22580.89|22460.89|22580.89|22460.89|22573.37|22453.37|10
1630599440000|2021-09-02 16:17:20|22581.06|22461.06|22585.9|22465.9|22585.9|22465.9|22581.06|22461.06|10
1630599450000|2021-09-02 16:17:30|22585.7|22465.7|22588.56|22468.56|22588.56|22468.56|22585.7|22465.7|9
1630599460000|2021-09-02 16:17:40|22589.3|22469.3|22593.89|22473.89|22593.9|22473.9|22589.3|22469.3|10
1630599470000|2021-09-02 16:17:50|22594.32|22474.32|22594.83|22474.83|22595.27|22475.27|22592.62|22472.62|10
1630599480000|2021-09-02 16:18:00|22594.48|22474.48|22594.48|22474.48|22596.59|22476.59|22594.48|22474.48|10
1630599490000|2021-09-02 16:18:10|22594.12|22474.12|22589.39|22469.39|22594.12|22474.12|22589.34|22469.34|9
1630599500000|2021-09-02 16:18:20|22588|22468|22586.15|22466.15|22588|22468|22585.21|22465.21|10
1630599510000|2021-09-02 16:18:30|22586.04|22466.04|22587.99|22467.99|22588.1|22468.1|22586.04|22466.04|10
1630599520000|2021-09-02 16:18:40|22588.19|22468.19|22585.98|22465.98|22588.46|22468.46|22585.71|22465.71|10
1630599530000|2021-09-02 16:18:50|22586.18|22466.18|22586.43|22466.43|22586.7|22466.7|22585.55|22465.55|9
1630599540000|2021-09-02 16:19:00|22584.7|22464.7|22583.2|22463.2|22584.87|22464.87|22583.2|22463.2|9
1630599550000|2021-09-02 16:19:10|22582.95|22462.95|22580.38|22460.38|22582.95|22462.95|22580.38|22460.38|10
1630599560000|2021-09-02 16:19:20|22580.61|22460.61|22574.2|22454.2|22580.61|22460.61|22574.2|22454.2|10
1630599570000|2021-09-02 16:19:30|22574.62|22454.62|22576.61|22456.61|22576.78|22456.78|22574.61|22454.61|10
1630599580000|2021-09-02 16:19:40|22576.62|22456.62|22576.79|22456.79|22576.84|22456.84|22575.71|22455.71|9
1630599590000|2021-09-02 16:19:50|22577.24|22457.24|22577.64|22457.64|22577.82|22457.82|22576.72|22456.72|10
1630599600000|2021-09-02 16:20:00|22577.44|22457.44|22578.69|22458.69|22579.15|22459.15|22577.44|22457.44|8
1630599610000|2021-09-02 16:20:10|22578.86|22458.86|22580.22|22460.22|22581.21|22461.21|22578.86|22458.86|9
1630599620000|2021-09-02 16:20:20|22580.17|22460.17|22581.78|22461.78|22582.34|22462.34|22580.17|22460.17|10
1630599630000|2021-09-02 16:20:30|22581.57|22461.57|22579.46|22459.46|22582.08|22462.08|22579.46|22459.46|10
1630599640000|2021-09-02 16:20:40|22578.38|22458.38|22577.31|22457.31|22578.42|22458.42|22577.09|22457.09|10
1630599650000|2021-09-02 16:20:50|22577.34|22457.34|22577.53|22457.53|22579.47|22459.47|22577.34|22457.34|10
1630599660000|2021-09-02 16:21:00|22577.21|22457.21|22577.32|22457.32|22577.77|22457.77|22576.53|22456.53|10
1630599670000|2021-09-02 16:21:10|22576.84|22456.84|22580.47|22460.47|22580.47|22460.47|22576.35|22456.35|10
1630599680000|2021-09-02 16:21:20|22581|22461|22590.49|22470.49|22590.49|22470.49|22581|22461|10
1630599690000|2021-09-02 16:21:30|22590.23|22470.23|22599.16|22479.16|22599.16|22479.16|22590.23|22470.23|10
1630599700000|2021-09-02 16:21:40|22599.93|22479.93|22607.86|22487.86|22607.86|22487.86|22599.93|22479.93|10
1630599710000|2021-09-02 16:21:50|22606.75|22486.75|22611.39|22491.39|22611.39|22491.39|22606.53|22486.53|10
1630599720000|2021-09-02 16:22:00|22613.1|22493.1|22611.23|22491.23|22613.34|22493.34|22610.64|22490.64|10
1630599730000|2021-09-02 16:22:10|22610.91|22490.91|22610.68|22490.68|22611.01|22491.01|22609.63|22489.63|10
1630599740000|2021-09-02 16:22:20|22609.26|22489.26|22609.51|22489.51|22610.79|22490.79|22608.16|22488.16|10
1630599750000|2021-09-02 16:22:30|22610.15|22490.15|22608.81|22488.81|22611.33|22491.33|22608.81|22488.81|10
1630599760000|2021-09-02 16:22:40|22608.66|22488.66|22608.81|22488.81|22609.25|22489.25|22607.78|22487.78|10
1630599770000|2021-09-02 16:22:50|22608.31|22488.31|22607.29|22487.29|22608.31|22488.31|22606.89|22486.89|10
1630599780000|2021-09-02 16:23:00|22607.09|22487.09|22605.68|22485.68|22607.09|22487.09|22603.64|22483.64|10
1630599790000|2021-09-02 16:23:10|22605.39|22485.39|22607.46|22487.46|22607.46|22487.46|22605.39|22485.39|10
1630599800000|2021-09-02 16:23:20|22607.58|22487.58|22611.32|22491.32|22612.89|22492.89|22607.58|22487.58|10
1630599810000|2021-09-02 16:23:30|22611.24|22491.24|22607.51|22487.51|22611.24|22491.24|22607.51|22487.51|9
1630599820000|2021-09-02 16:23:40|22606.9|22486.9|22604.46|22484.46|22606.9|22486.9|22604.46|22484.46|10
1630599830000|2021-09-02 16:23:50|22604.32|22484.32|22603.8|22483.8|22605.84|22485.84|22603.22|22483.22|10
1630599840000|2021-09-02 16:24:00|22604.69|22484.69|22607.46|22487.46|22608.01|22488.01|22604.69|22484.69|10
1630599850000|2021-09-02 16:24:10|22607.24|22487.24|22606.03|22486.03|22607.56|22487.56|22606.03|22486.03|10
1630599860000|2021-09-02 16:24:20|22606.04|22486.04|22605.43|22485.43|22606.53|22486.53|22605.43|22485.43|10
1630599870000|2021-09-02 16:24:30|22605.2|22485.2|22604|22484|22606.49|22486.49|22603.26|22483.26|10
1630599880000|2021-09-02 16:24:40|22603.67|22483.67|22599.02|22479.02|22604.01|22484.01|22599.02|22479.02|10
1630599890000|2021-09-02 16:24:50|22598.32|22478.32|22598.05|22478.05|22598.32|22478.32|22596.01|22476.01|10
1630599900000|2021-09-02 16:25:00|22596.77|22476.77|22596.35|22476.35|22598.26|22478.26|22596.25|22476.25|10
1630599910000|2021-09-02 16:25:10|22595.24|22475.24|22587.7|22467.7|22595.24|22475.24|22587.7|22467.7|10
1630599920000|2021-09-02 16:25:20|22587.42|22467.42|22588.47|22468.47|22588.56|22468.56|22586.56|22466.56|10
1630599930000|2021-09-02 16:25:30|22589.37|22469.37|22593.19|22473.19|22593.19|22473.19|22589.14|22469.14|10
1630599940000|2021-09-02 16:25:40|22593.82|22473.82|22598.06|22478.06|22599.03|22479.03|22593.82|22473.82|10
1630599950000|2021-09-02 16:25:50|22598.17|22478.17|22598.25|22478.25|22598.99|22478.99|22598.04|22478.04|9
1630599960000|2021-09-02 16:26:00|22597.55|22477.55|22596.74|22476.74|22597.81|22477.81|22596.11|22476.11|10
1630599970000|2021-09-02 16:26:10|22596.72|22476.72|22596.32|22476.32|22597.38|22477.38|22594.33|22474.33|10
1630599980000|2021-09-02 16:26:20|22596.23|22476.23|22592.9|22472.9|22596.23|22476.23|22592.9|22472.9|10
1630599990000|2021-09-02 16:26:30|22593.08|22473.08|22592.08|22472.08|22594.07|22474.07|22592.08|22472.08|10
1630600000000|2021-09-02 16:26:40|22592.03|22472.03|22589.82|22469.82|22593.11|22473.11|22589.82|22469.82|10
1630600010000|2021-09-02 16:26:50|22589.69|22469.69|22589.87|22469.87|22590.35|22470.35|22588.68|22468.68|10
1630600020000|2021-09-02 16:27:00|22590.32|22470.32|22593.31|22473.31|22595.16|22475.16|22590.32|22470.32|10
1630600030000|2021-09-02 16:27:10|22592.67|22472.67|22591.9|22471.9|22593.03|22473.03|22591.82|22471.82|10
1630600040000|2021-09-02 16:27:20|22591.28|22471.28|22588.56|22468.56|22591.41|22471.41|22588.4|22468.4|10
1630600050000|2021-09-02 16:27:30|22586.7|22466.7|22585.97|22465.97|22586.7|22466.7|22585.35|22465.35|10
1630600060000|2021-09-02 16:27:40|22585.98|22465.98|22586.63|22466.63|22587.2|22467.2|22585.12|22465.12|10
1630600070000|2021-09-02 16:27:50|22587.04|22467.04|22591.95|22471.95|22592.49|22472.49|22587.04|22467.04|10
1630600080000|2021-09-02 16:28:00|22591.23|22471.23|22587.01|22467.01|22591.33|22471.33|22587.01|22467.01|9
1630600090000|2021-09-02 16:28:10|22586.44|22466.44|22581.91|22461.91|22586.53|22466.53|22581.91|22461.91|9
1630600100000|2021-09-02 16:28:20|22581.55|22461.55|22581.81|22461.81|22582.66|22462.66|22581.38|22461.38|10
1630600110000|2021-09-02 16:28:30|22582.01|22462.01|22583.31|22463.31|22583.33|22463.33|22581.9|22461.9|10
1630600120000|2021-09-02 16:28:40|22583.58|22463.58|22582.99|22462.99|22584.28|22464.28|22582.19|22462.19|10
1630600130000|2021-09-02 16:28:50|22582.56|22462.56|22582.52|22462.52|22584.16|22464.16|22582.2|22462.2|10
1630600140000|2021-09-02 16:29:00|22582.51|22462.51|22582.18|22462.18|22582.6|22462.6|22582.13|22462.13|7
1630600150000|2021-09-02 16:29:10|22582.21|22462.21|22587.59|22467.59|22587.59|22467.59|22582.21|22462.21|10
1630600160000|2021-09-02 16:29:20|22588.89|22468.89|22589.25|22469.25|22590.07|22470.07|22588.89|22468.89|10
1630600170000|2021-09-02 16:29:30|22589.68|22469.68|22589.98|22469.98|22590.69|22470.69|22589.68|22469.68|10
1630600180000|2021-09-02 16:29:40|22590.18|22470.18|22589.29|22469.29|22590.95|22470.95|22588.36|22468.36|10
1630600190000|2021-09-02 16:29:50|22589.13|22469.13|22587.5|22467.5|22589.86|22469.86|22587.5|22467.5|10
1630600200000|2021-09-02 16:30:00|22587.35|22467.35|22580.81|22460.81|22587.35|22467.35|22580.81|22460.81|10
1630600210000|2021-09-02 16:30:10|22580.49|22460.49|22576.12|22456.12|22581.26|22461.26|22576.12|22456.12|10
1630600220000|2021-09-02 16:30:20|22575.92|22455.92|22571.17|22451.17|22575.92|22455.92|22571.17|22451.17|10
1630600230000|2021-09-02 16:30:30|22571.07|22451.07|22572.57|22452.57|22572.57|22452.57|22570|22450|9
1630600240000|2021-09-02 16:30:40|22572.01|22452.01|22566.55|22446.55|22572.01|22452.01|22566.55|22446.55|10
1630600250000|2021-09-02 16:30:50|22567.16|22447.16|22563.67|22443.67|22567.16|22447.16|22562.57|22442.57|10
1630600260000|2021-09-02 16:31:00|22563.71|22443.71|22559.59|22439.59|22563.71|22443.71|22559.44|22439.44|10
1630600270000|2021-09-02 16:31:10|22559.72|22439.72|22560.22|22440.22|22562.18|22442.18|22559.72|22439.72|10
1630600280000|2021-09-02 16:31:20|22560.1|22440.1|22555.64|22435.64|22560.19|22440.19|22555.64|22435.64|10
1630600290000|2021-09-02 16:31:30|22554.75|22434.75|22553.83|22433.83|22554.75|22434.75|22553.39|22433.39|9
1630600300000|2021-09-02 16:31:40|22553.78|22433.78|22552.72|22432.72|22554.31|22434.31|22551.9|22431.9|10
1630600310000|2021-09-02 16:31:50|22554.02|22434.02|22555.31|22435.31|22555.49|22435.49|22553.85|22433.85|10
1630600320000|2021-09-02 16:32:00|22554.99|22434.99|22551.01|22431.01|22554.99|22434.99|22551.01|22431.01|10
1630600330000|2021-09-02 16:32:10|22550.34|22430.34|22546.75|22426.75|22550.34|22430.34|22545.44|22425.44|10
1630600340000|2021-09-02 16:32:20|22546.76|22426.76|22546.78|22426.78|22546.78|22426.78|22545.55|22425.55|10
1630600350000|2021-09-02 16:32:30|22546.99|22426.99|22557.48|22437.48|22557.48|22437.48|22546.99|22426.99|10
1630600360000|2021-09-02 16:32:40|22560.23|22440.23|22563.72|22443.72|22563.72|22443.72|22560.23|22440.23|10
1630600370000|2021-09-02 16:32:50|22564.1|22444.1|22568.54|22448.54|22568.54|22448.54|22564.1|22444.1|10
1630600380000|2021-09-02 16:33:00|22569.23|22449.23|22568.75|22448.75|22570.95|22450.95|22568.75|22448.75|10
1630600390000|2021-09-02 16:33:10|22568.37|22448.37|22559.57|22439.57|22568.71|22448.71|22559.57|22439.57|10
1630600400000|2021-09-02 16:33:20|22559.73|22439.73|22559.34|22439.34|22562.79|22442.79|22559.34|22439.34|10
1630600410000|2021-09-02 16:33:30|22557.28|22437.28|22554.43|22434.43|22559.29|22439.29|22554.38|22434.38|10
1630600420000|2021-09-02 16:33:40|22554.06|22434.06|22551.93|22431.93|22555.2|22435.2|22551.93|22431.93|10
1630600430000|2021-09-02 16:33:50|22551.21|22431.21|22548.12|22428.12|22551.34|22431.34|22548.12|22428.12|10
1630600440000|2021-09-02 16:34:00|22548.54|22428.54|22544.62|22424.62|22548.54|22428.54|22544.62|22424.62|10
1630600450000|2021-09-02 16:34:10|22544.11|22424.11|22543.3|22423.3|22544.11|22424.11|22541.83|22421.83|10
1630600460000|2021-09-02 16:34:20|22543.33|22423.33|22539.18|22419.18|22543.33|22423.33|22539|22419|10
1630600470000|2021-09-02 16:34:30|22540.78|22420.78|22539.95|22419.95|22541.35|22421.35|22539.9|22419.9|10
1630600480000|2021-09-02 16:34:40|22539.61|22419.61|22540.68|22420.68|22540.73|22420.73|22539.6|22419.6|10
1630600490000|2021-09-02 16:34:50|22541.03|22421.03|22544.44|22424.44|22544.44|22424.44|22540.77|22420.77|10
1630600500000|2021-09-02 16:35:00|22542.86|22422.86|22542.73|22422.73|22544.27|22424.27|22542.73|22422.73|10
1630600510000|2021-09-02 16:35:10|22542.42|22422.42|22544.01|22424.01|22545.04|22425.04|22542.42|22422.42|10
1630600520000|2021-09-02 16:35:20|22543.16|22423.16|22544.43|22424.43|22545.16|22425.16|22543.16|22423.16|10
1630600530000|2021-09-02 16:35:30|22544.48|22424.48|22542.98|22422.98|22544.48|22424.48|22542.96|22422.96|10
1630600540000|2021-09-02 16:35:40|22542.82|22422.82|22542.32|22422.32|22543.23|22423.23|22541.8|22421.8|10
1630600550000|2021-09-02 16:35:50|22542.38|22422.38|22537.01|22417.01|22542.65|22422.65|22537.01|22417.01|10
1630600560000|2021-09-02 16:36:00|22537.07|22417.07|22535.7|22415.7|22537.78|22417.78|22535.7|22415.7|10
1630600570000|2021-09-02 16:36:10|22534.22|22414.22|22536.37|22416.37|22536.88|22416.88|22533.61|22413.61|10
1630600580000|2021-09-02 16:36:20|22537.4|22417.4|22538.01|22418.01|22538.07|22418.07|22536.78|22416.78|10
1630600590000|2021-09-02 16:36:30|22537.64|22417.64|22533.04|22413.04|22537.64|22417.64|22532.66|22412.66|10
1630600600000|2021-09-02 16:36:40|22533.13|22413.13|22529.81|22409.81|22533.13|22413.13|22529.68|22409.68|10
1630600610000|2021-09-02 16:36:50|22529.34|22409.34|22529.38|22409.38|22529.38|22409.38|22527.17|22407.17|10
1630600620000|2021-09-02 16:37:00|22527.69|22407.69|22529.45|22409.45|22529.93|22409.93|22527.69|22407.69|10
1630600630000|2021-09-02 16:37:10|22529.33|22409.33|22529.66|22409.66|22530.11|22410.11|22528.16|22408.16|10
1630600640000|2021-09-02 16:37:20|22528.14|22408.14|22529.32|22409.32|22529.32|22409.32|22527.95|22407.95|10
1630600650000|2021-09-02 16:37:30|22529.29|22409.29|22528.38|22408.38|22529.34|22409.34|22527.64|22407.64|10
1630600660000|2021-09-02 16:37:40|22529.02|22409.02|22535.58|22415.58|22535.58|22415.58|22529.02|22409.02|10
1630600670000|2021-09-02 16:37:50|22537.75|22417.75|22550.3|22430.3|22550.3|22430.3|22537.75|22417.75|10
1630600680000|2021-09-02 16:38:00|22549.83|22429.83|22551.7|22431.7|22553.15|22433.15|22549.83|22429.83|10
1630600690000|2021-09-02 16:38:10|22552.58|22432.58|22549.67|22429.67|22552.97|22432.97|22549.49|22429.49|10
1630600700000|2021-09-02 16:38:20|22549.54|22429.54|22550.01|22430.01|22550.55|22430.55|22549.28|22429.28|9
1630600710000|2021-09-02 16:38:30|22549.93|22429.93|22550.98|22430.98|22551.88|22431.88|22548.84|22428.84|10
1630600720000|2021-09-02 16:38:40|22551.01|22431.01|22555.13|22435.13|22555.13|22435.13|22550.31|22430.31|10
1630600730000|2021-09-02 16:38:50|22555.25|22435.25|22555.61|22435.61|22555.7|22435.7|22553.92|22433.92|10
1630600740000|2021-09-02 16:39:00|22555.21|22435.21|22549.21|22429.21|22555.33|22435.33|22549.11|22429.11|10
1630600750000|2021-09-02 16:39:10|22547.12|22427.12|22539.38|22419.38|22547.12|22427.12|22538.98|22418.98|10
1630600760000|2021-09-02 16:39:20|22539.96|22419.96|22540.08|22420.08|22540.27|22420.27|22539.13|22419.13|10
1630600770000|2021-09-02 16:39:30|22540.06|22420.06|22542.88|22422.88|22542.88|22422.88|22539.84|22419.84|10
1630600780000|2021-09-02 16:39:40|22542.04|22422.04|22543.78|22423.78|22543.85|22423.85|22541.68|22421.68|10
1630600790000|2021-09-02 16:39:50|22543.56|22423.56|22533.63|22413.63|22543.56|22423.56|22533.63|22413.63|10
1630600800000|2021-09-02 16:40:00|22533.08|22413.08|22529.11|22409.11|22533.28|22413.28|22528.47|22408.47|10
1630600810000|2021-09-02 16:40:10|22530.41|22410.41|22529.84|22409.84|22530.55|22410.55|22527.39|22407.39|10
1630600820000|2021-09-02 16:40:20|22530.94|22410.94|22535.49|22415.49|22535.55|22415.55|22530.94|22410.94|10
1630600830000|2021-09-02 16:40:30|22534.48|22414.48|22537.15|22417.15|22537.42|22417.42|22534.18|22414.18|9
1630600840000|2021-09-02 16:40:40|22535.24|22415.24|22536.29|22416.29|22537.06|22417.06|22535.24|22415.24|9
1630600850000|2021-09-02 16:40:50|22536.84|22416.84|22536.27|22416.27|22538.55|22418.55|22536.27|22416.27|10
1630600860000|2021-09-02 16:41:00|22536.57|22416.57|22532.58|22412.58|22537.57|22417.57|22532.58|22412.58|10
1630600870000|2021-09-02 16:41:10|22532.5|22412.5|22529.04|22409.04|22533.37|22413.37|22528.37|22408.37|10
1630600880000|2021-09-02 16:41:20|22529.06|22409.06|22532.46|22412.46|22533.19|22413.19|22529.06|22409.06|10
1630600890000|2021-09-02 16:41:30|22532.59|22412.59|22536.05|22416.05|22536.05|22416.05|22532.59|22412.59|10
1630600900000|2021-09-02 16:41:40|22536.25|22416.25|22537.45|22417.45|22537.55|22417.55|22536.25|22416.25|10
1630600910000|2021-09-02 16:41:50|22537.46|22417.46|22542.43|22422.43|22542.43|22422.43|22537.46|22417.46|10
1630600920000|2021-09-02 16:42:00|22542.76|22422.76|22544.63|22424.63|22544.63|22424.63|22542.76|22422.76|9
1630600930000|2021-09-02 16:42:10|22544.02|22424.02|22545.38|22425.38|22545.38|22425.38|22544.02|22424.02|10
1630600940000|2021-09-02 16:42:20|22544.03|22424.03|22553.18|22433.18|22553.18|22433.18|22543.99|22423.99|10
1630600950000|2021-09-02 16:42:30|22553.62|22433.62|22557.74|22437.74|22558.44|22438.44|22553.62|22433.62|10
1630600960000|2021-09-02 16:42:40|22557.6|22437.6|22560.86|22440.86|22560.86|22440.86|22557.45|22437.45|10
1630600970000|2021-09-02 16:42:50|22561.7|22441.7|22564.21|22444.21|22564.21|22444.21|22561.14|22441.14|10
1630600980000|2021-09-02 16:43:00|22565.71|22445.71|22564.66|22444.66|22565.71|22445.71|22563.53|22443.53|10
1630600990000|2021-09-02 16:43:10|22562.46|22442.46|22561.26|22441.26|22562.46|22442.46|22560.24|22440.24|10
1630601000000|2021-09-02 16:43:20|22562.1|22442.1|22564.54|22444.54|22564.55|22444.55|22562.1|22442.1|10
1630601010000|2021-09-02 16:43:30|22565.15|22445.15|22564.57|22444.57|22565.6|22445.6|22564.57|22444.57|10
1630601020000|2021-09-02 16:43:40|22564.45|22444.45|22563.47|22443.47|22564.66|22444.66|22562.6|22442.6|10
1630601030000|2021-09-02 16:43:50|22563.62|22443.62|22568.03|22448.03|22568.03|22448.03|22563.62|22443.62|10
1630601040000|2021-09-02 16:44:00|22567.9|22447.9|22567.39|22447.39|22568.14|22448.14|22566.6|22446.6|10
1630601050000|2021-09-02 16:44:10|22567.38|22447.38|22569.82|22449.82|22570.11|22450.11|22567.29|22447.29|10
1630601060000|2021-09-02 16:44:20|22569.91|22449.91|22565.57|22445.57|22569.91|22449.91|22565.57|22445.57|10
1630601070000|2021-09-02 16:44:30|22563.44|22443.44|22560.15|22440.15|22563.44|22443.44|22559.96|22439.96|10
1630601080000|2021-09-02 16:44:40|22560.19|22440.19|22556.17|22436.17|22560.19|22440.19|22556.11|22436.11|10
1630601090000|2021-09-02 16:44:50|22556.07|22436.07|22552.73|22432.73|22557.45|22437.45|22552.73|22432.73|10
1630601100000|2021-09-02 16:45:00|22552.37|22432.37|22544.12|22424.12|22552.37|22432.37|22544.12|22424.12|10
1630601110000|2021-09-02 16:45:10|22543.05|22423.05|22537.55|22417.55|22543.05|22423.05|22537.55|22417.55|10
1630601120000|2021-09-02 16:45:20|22537.53|22417.53|22536.48|22416.48|22538.16|22418.16|22536.48|22416.48|9
1630601130000|2021-09-02 16:45:30|22536.74|22416.74|22537.59|22417.59|22537.62|22417.62|22536.13|22416.13|10
1630601140000|2021-09-02 16:45:40|22538.18|22418.18|22540.63|22420.63|22540.63|22420.63|22537.38|22417.38|10
1630601150000|2021-09-02 16:45:50|22541.11|22421.11|22542.68|22422.68|22542.85|22422.85|22541.11|22421.11|10
1630601160000|2021-09-02 16:46:00|22542.32|22422.32|22548.58|22428.58|22548.58|22428.58|22542.11|22422.11|10
1630601170000|2021-09-02 16:46:10|22549.62|22429.62|22555.43|22435.43|22555.43|22435.43|22549.14|22429.14|10
1630601180000|2021-09-02 16:46:20|22555.9|22435.9|22556.92|22436.92|22556.94|22436.94|22553.7|22433.7|10
1630601190000|2021-09-02 16:46:30|22559.81|22439.81|22561.18|22441.18|22561.18|22441.18|22559.23|22439.23|10
1630601200000|2021-09-02 16:46:40|22562.15|22442.15|22570.26|22450.26|22570.26|22450.26|22562.15|22442.15|9
1630601210000|2021-09-02 16:46:50|22570.11|22450.11|22574.84|22454.84|22575.39|22455.39|22569.88|22449.88|10
1630601220000|2021-09-02 16:47:00|22575.1|22455.1|22574.52|22454.52|22575.12|22455.12|22572.99|22452.99|10
1630601230000|2021-09-02 16:47:10|22574.82|22454.82|22571.72|22451.72|22575.65|22455.65|22571.72|22451.72|10
1630601240000|2021-09-02 16:47:20|22571.61|22451.61|22570.29|22450.29|22572.23|22452.23|22570.29|22450.29|10
1630601250000|2021-09-02 16:47:30|22569.24|22449.24|22563.33|22443.33|22569.36|22449.36|22563.33|22443.33|10
1630601260000|2021-09-02 16:47:40|22562.42|22442.42|22560.22|22440.22|22562.42|22442.42|22558.98|22438.98|10
1630601270000|2021-09-02 16:47:50|22560.54|22440.54|22563.48|22443.48|22563.95|22443.95|22560.25|22440.25|10
1630601280000|2021-09-02 16:48:00|22563.63|22443.63|22565.31|22445.31|22565.37|22445.37|22563.63|22443.63|10
1630601290000|2021-09-02 16:48:10|22563.65|22443.65|22565.21|22445.21|22565.21|22445.21|22563.17|22443.17|9
1630601300000|2021-09-02 16:48:20|22566.03|22446.03|22566.73|22446.73|22568.69|22448.69|22566.03|22446.03|10
1630601310000|2021-09-02 16:48:30|22566.61|22446.61|22562.35|22442.35|22566.88|22446.88|22562.35|22442.35|10
1630601320000|2021-09-02 16:48:40|22562.32|22442.32|22559.35|22439.35|22562.4|22442.4|22559.26|22439.26|10
1630601330000|2021-09-02 16:48:50|22559.44|22439.44|22557.86|22437.86|22560.72|22440.72|22557.86|22437.86|10
1630601340000|2021-09-02 16:49:00|22557.71|22437.71|22556.03|22436.03|22557.81|22437.81|22556.03|22436.03|10
1630601350000|2021-09-02 16:49:10|22555.82|22435.82|22556.82|22436.82|22557.16|22437.16|22555.57|22435.57|9
1630601360000|2021-09-02 16:49:20|22555.45|22435.45|22555.37|22435.37|22556.87|22436.87|22554.71|22434.71|10
1630601370000|2021-09-02 16:49:30|22555.08|22435.08|22554.37|22434.37|22555.08|22435.08|22553.95|22433.95|10
1630601380000|2021-09-02 16:49:40|22554.62|22434.62|22554.82|22434.82|22555.02|22435.02|22554.31|22434.31|10
1630601390000|2021-09-02 16:49:50|22554.85|22434.85|22554.11|22434.11|22555.22|22435.22|22553.59|22433.59|10
1630601400000|2021-09-02 16:50:00|22554.45|22434.45|22558.86|22438.86|22558.86|22438.86|22554.45|22434.45|9
1630601410000|2021-09-02 16:50:10|22558.66|22438.66|22561.02|22441.02|22561.02|22441.02|22558.66|22438.66|10
1630601420000|2021-09-02 16:50:20|22559.78|22439.78|22564.16|22444.16|22564.16|22444.16|22559.39|22439.39|10
1630601430000|2021-09-02 16:50:30|22563.77|22443.77|22566.07|22446.07|22566.07|22446.07|22563.77|22443.77|10
1630601440000|2021-09-02 16:50:40|22567|22447|22570.07|22450.07|22570.07|22450.07|22567|22447|10
1630601450000|2021-09-02 16:50:50|22572.72|22452.72|22576.22|22456.22|22576.22|22456.22|22572.72|22452.72|10
1630601460000|2021-09-02 16:51:00|22576.84|22456.84|22580.49|22460.49|22580.94|22460.94|22576.84|22456.84|10
1630601470000|2021-09-02 16:51:10|22580.24|22460.24|22579.99|22459.99|22580.63|22460.63|22579.98|22459.98|10
1630601480000|2021-09-02 16:51:20|22579.86|22459.86|22578.91|22458.91|22580.02|22460.02|22578.89|22458.89|10
1630601490000|2021-09-02 16:51:30|22578.49|22458.49|22578.36|22458.36|22578.87|22458.87|22578.08|22458.08|10
1630601500000|2021-09-02 16:51:40|22578.33|22458.33|22577.87|22457.87|22579.03|22459.03|22577.87|22457.87|8
1630601510000|2021-09-02 16:51:50|22578.13|22458.13|22575.12|22455.12|22578.13|22458.13|22575.12|22455.12|10
1630601520000|2021-09-02 16:52:00|22575.46|22455.46|22569.95|22449.95|22575.49|22455.49|22569.95|22449.95|10
1630601530000|2021-09-02 16:52:10|22570.55|22450.55|22568.66|22448.66|22570.72|22450.72|22568.58|22448.58|10
1630601540000|2021-09-02 16:52:20|22568.9|22448.9|22569.49|22449.49|22570.43|22450.43|22567.96|22447.96|10
1630601550000|2021-09-02 16:52:30|22569.32|22449.32|22570.74|22450.74|22570.94|22450.94|22569.32|22449.32|10
1630601560000|2021-09-02 16:52:40|22570.43|22450.43|22571.12|22451.12|22571.12|22451.12|22570.11|22450.11|9
1630601570000|2021-09-02 16:52:50|22571.08|22451.08|22576.45|22456.45|22576.45|22456.45|22570.86|22450.86|10
1630601580000|2021-09-02 16:53:00|22576.48|22456.48|22580.54|22460.54|22580.54|22460.54|22576.46|22456.46|10
1630601590000|2021-09-02 16:53:10|22579.96|22459.96|22582.55|22462.55|22582.73|22462.73|22579.96|22459.96|10
1630601600000|2021-09-02 16:53:20|22582.86|22462.86|22579.38|22459.38|22583.28|22463.28|22579.38|22459.38|10
1630601610000|2021-09-02 16:53:30|22579.92|22459.92|22578.39|22458.39|22580.76|22460.76|22578.39|22458.39|10
1630601620000|2021-09-02 16:53:40|22578.03|22458.03|22577.2|22457.2|22578.5|22458.5|22577.2|22457.2|10
1630601630000|2021-09-02 16:53:50|22576.96|22456.96|22576.11|22456.11|22576.96|22456.96|22574.02|22454.02|10
1630601640000|2021-09-02 16:54:00|22578.6|22458.6|22574.28|22454.28|22579.65|22459.65|22573.38|22453.38|10
1630601650000|2021-09-02 16:54:10|22572.64|22452.64|22575.03|22455.03|22576.43|22456.43|22572.64|22452.64|9
1630601660000|2021-09-02 16:54:20|22575.85|22455.85|22577.55|22457.55|22577.69|22457.69|22575.4|22455.4|10
1630601670000|2021-09-02 16:54:30|22577.45|22457.45|22581.65|22461.65|22581.65|22461.65|22577.45|22457.45|10
1630601680000|2021-09-02 16:54:40|22581.73|22461.73|22584.03|22464.03|22584.03|22464.03|22581.73|22461.73|10
1630601690000|2021-09-02 16:54:50|22584.14|22464.14|22579.95|22459.95|22584.22|22464.22|22579.95|22459.95|10
1630601700000|2021-09-02 16:55:00|22579.03|22459.03|22576.21|22456.21|22579.03|22459.03|22576.21|22456.21|10
1630601710000|2021-09-02 16:55:10|22575.57|22455.57|22573.4|22453.4|22575.57|22455.57|22573.4|22453.4|10
1630601720000|2021-09-02 16:55:20|22573.82|22453.82|22571.82|22451.82|22573.82|22453.82|22570.87|22450.87|10
1630601730000|2021-09-02 16:55:30|22571.68|22451.68|22569.66|22449.66|22571.68|22451.68|22569.6|22449.6|10
1630601740000|2021-09-02 16:55:40|22569.57|22449.57|22566.07|22446.07|22569.57|22449.57|22566.07|22446.07|10
1630601750000|2021-09-02 16:55:50|22564.56|22444.56|22563.34|22443.34|22564.56|22444.56|22562.56|22442.56|10
1630601760000|2021-09-02 16:56:00|22563.25|22443.25|22561.49|22441.49|22563.25|22443.25|22561.49|22441.49|10
1630601770000|2021-09-02 16:56:10|22561.89|22441.89|22562.23|22442.23|22563.15|22443.15|22561.89|22441.89|10
1630601780000|2021-09-02 16:56:20|22561.9|22441.9|22560.52|22440.52|22562.24|22442.24|22560.4|22440.4|10
1630601790000|2021-09-02 16:56:30|22559.67|22439.67|22558.65|22438.65|22559.92|22439.92|22558.57|22438.57|9
1630601800000|2021-09-02 16:56:40|22557.97|22437.97|22554.95|22434.95|22557.97|22437.97|22554.95|22434.95|10
1630601810000|2021-09-02 16:56:50|22554.48|22434.48|22552.68|22432.68|22554.48|22434.48|22552.68|22432.68|10
1630601820000|2021-09-02 16:57:00|22552.41|22432.41|22553.87|22433.87|22553.87|22433.87|22552.3|22432.3|10
1630601830000|2021-09-02 16:57:10|22554.9|22434.9|22558.91|22438.91|22558.91|22438.91|22554.66|22434.66|10
1630601840000|2021-09-02 16:57:20|22559.22|22439.22|22563.72|22443.72|22563.72|22443.72|22559.19|22439.19|10
1630601850000|2021-09-02 16:57:30|22564.58|22444.58|22568.96|22448.96|22569.08|22449.08|22564.58|22444.58|10
1630601860000|2021-09-02 16:57:40|22570|22450|22572.78|22452.78|22572.78|22452.78|22569.99|22449.99|9
1630601870000|2021-09-02 16:57:50|22572.64|22452.64|22574.87|22454.87|22574.87|22454.87|22572.39|22452.39|10
1630601880000|2021-09-02 16:58:00|22573.08|22453.08|22570.89|22450.89|22573.08|22453.08|22570.89|22450.89|10
1630601890000|2021-09-02 16:58:10|22570.38|22450.38|22569.5|22449.5|22570.38|22450.38|22569.05|22449.05|10
1630601900000|2021-09-02 16:58:20|22569.24|22449.24|22566.79|22446.79|22569.48|22449.48|22566.79|22446.79|10
1630601910000|2021-09-02 16:58:30|22566.15|22446.15|22566.96|22446.96|22566.96|22446.96|22566.14|22446.14|10
1630601920000|2021-09-02 16:58:40|22566.97|22446.97|22566.37|22446.37|22566.97|22446.97|22565.46|22445.46|10
1630601930000|2021-09-02 16:58:50|22566.5|22446.5|22563.63|22443.63|22567.84|22447.84|22563.63|22443.63|10
1630601940000|2021-09-02 16:59:00|22564.46|22444.46|22565.74|22445.74|22565.74|22445.74|22563.08|22443.08|10
1630601950000|2021-09-02 16:59:10|22565.43|22445.43|22564.56|22444.56|22565.44|22445.44|22564.56|22444.56|10
1630601960000|2021-09-02 16:59:20|22564.45|22444.45|22564.15|22444.15|22564.68|22444.68|22564.13|22444.13|10
1630601970000|2021-09-02 16:59:30|22564.38|22444.38|22565.32|22445.32|22565.32|22445.32|22563.69|22443.69|10
1630601980000|2021-09-02 16:59:40|22565.48|22445.48|22568.34|22448.34|22568.34|22448.34|22565.48|22445.48|10
1630601990000|2021-09-02 16:59:50|22568.38|22448.38|22569.49|22449.49|22569.49|22449.49|22566.81|22446.81|10
1630602000000|2021-09-02 17:00:00|22569.94|22449.94|22572.33|22452.33|22572.92|22452.92|22569.89|22449.89|10
1630602010000|2021-09-02 17:00:10|22572.88|22452.88|22574.06|22454.06|22574.32|22454.32|22572.88|22452.88|9
1630602020000|2021-09-02 17:00:20|22573.97|22453.97|22572.07|22452.07|22573.97|22453.97|22572.07|22452.07|9
1630602030000|2021-09-02 17:00:30|22571.7|22451.7|22575.92|22455.92|22575.92|22455.92|22571.7|22451.7|10
1630602040000|2021-09-02 17:00:40|22577.33|22457.33|22578.34|22458.34|22578.34|22458.34|22576.08|22456.08|10
1630602050000|2021-09-02 17:00:50|22578.72|22458.72|22576.1|22456.1|22578.72|22458.72|22576.03|22456.03|10
1630602060000|2021-09-02 17:01:00|22575.86|22455.86|22574.83|22454.83|22575.91|22455.91|22574.6|22454.6|10
1630602070000|2021-09-02 17:01:10|22573.72|22453.72|22572.04|22452.04|22573.72|22453.72|22572.04|22452.04|10
1630602080000|2021-09-02 17:01:20|22572.35|22452.35|22570.84|22450.84|22573.19|22453.19|22570.84|22450.84|10
1630602090000|2021-09-02 17:01:30|22570.61|22450.61|22567.12|22447.12|22570.85|22450.85|22567.12|22447.12|10
1630602100000|2021-09-02 17:01:40|22566.87|22446.87|22568.09|22448.09|22568.09|22448.09|22565.76|22445.76|10
1630602110000|2021-09-02 17:01:50|22567.97|22447.97|22563.55|22443.55|22567.97|22447.97|22563.55|22443.55|10
1630602120000|2021-09-02 17:02:00|22563.31|22443.31|22558.76|22438.76|22563.31|22443.31|22557.87|22437.87|10
1630602130000|2021-09-02 17:02:10|22558.51|22438.51|22555.08|22435.08|22558.8|22438.8|22554.98|22434.98|10
1630602140000|2021-09-02 17:02:20|22554.8|22434.8|22551.73|22431.73|22554.8|22434.8|22550.45|22430.45|10
1630602150000|2021-09-02 17:02:30|22551.91|22431.91|22549.33|22429.33|22551.91|22431.91|22549.33|22429.33|9
1630602160000|2021-09-02 17:02:40|22550.5|22430.5|22546.98|22426.98|22550.67|22430.67|22546.98|22426.98|10
1630602170000|2021-09-02 17:02:50|22547.05|22427.05|22547.35|22427.35|22547.35|22427.35|22545.69|22425.69|10
1630602180000|2021-09-02 17:03:00|22547.18|22427.18|22545.23|22425.23|22547.18|22427.18|22544.26|22424.26|10
1630602190000|2021-09-02 17:03:10|22545.7|22425.7|22545.3|22425.3|22546.85|22426.85|22545.25|22425.25|10
1630602200000|2021-09-02 17:03:20|22546.54|22426.54|22544.33|22424.33|22546.54|22426.54|22543.9|22423.9|10
1630602210000|2021-09-02 17:03:30|22544.88|22424.88|22545.66|22425.66|22546.33|22426.33|22544.15|22424.15|10
1630602220000|2021-09-02 17:03:40|22545.56|22425.56|22541.26|22421.26|22545.66|22425.66|22541.26|22421.26|10
1630602230000|2021-09-02 17:03:50|22542.68|22422.68|22544.79|22424.79|22544.79|22424.79|22542.68|22422.68|10
1630602240000|2021-09-02 17:04:00|22545.1|22425.1|22545.87|22425.87|22545.87|22425.87|22544.89|22424.89|10
1630602250000|2021-09-02 17:04:10|22545.67|22425.67|22541.37|22421.37|22545.67|22425.67|22541.37|22421.37|10
1630602260000|2021-09-02 17:04:20|22541.26|22421.26|22538.73|22418.73|22541.26|22421.26|22538.73|22418.73|10
1630602270000|2021-09-02 17:04:30|22538.99|22418.99|22536.67|22416.67|22538.99|22418.99|22536|22416|10
1630602280000|2021-09-02 17:04:40|22535.25|22415.25|22528.97|22408.97|22535.25|22415.25|22528.97|22408.97|10
1630602290000|2021-09-02 17:04:50|22524.01|22404.01|22523.36|22403.36|22524.69|22404.69|22522.78|22402.78|10
1630602300000|2021-09-02 17:05:00|22522.93|22402.93|22521.8|22401.8|22523.29|22403.29|22520.36|22400.36|9
1630602310000|2021-09-02 17:05:10|22521.68|22401.68|22522.24|22402.24|22522.62|22402.62|22521.32|22401.32|10
1630602320000|2021-09-02 17:05:20|22522.09|22402.09|22521.1|22401.1|22522.54|22402.54|22521.1|22401.1|10
1630602330000|2021-09-02 17:05:30|22519.72|22399.72|22517.04|22397.04|22519.94|22399.94|22516.83|22396.83|10
1630602340000|2021-09-02 17:05:40|22516.69|22396.69|22517.32|22397.32|22518.58|22398.58|22516.52|22396.52|10
1630602350000|2021-09-02 17:05:50|22518.18|22398.18|22520.11|22400.11|22520.47|22400.47|22518.18|22398.18|10
1630602360000|2021-09-02 17:06:00|22520.31|22400.31|22520.17|22400.17|22520.4|22400.4|22518.7|22398.7|10
1630602370000|2021-09-02 17:06:10|22519.89|22399.89|22520.01|22400.01|22520.89|22400.89|22519.89|22399.89|10
1630602380000|2021-09-02 17:06:20|22520.02|22400.02|22519.15|22399.15|22520.05|22400.05|22518.79|22398.79|10
1630602390000|2021-09-02 17:06:30|22519.26|22399.26|22520.45|22400.45|22521.57|22401.57|22519.26|22399.26|10
1630602400000|2021-09-02 17:06:40|22519.99|22399.99|22519.27|22399.27|22520.45|22400.45|22519.27|22399.27|10
1630602410000|2021-09-02 17:06:50|22519.17|22399.17|22522.29|22402.29|22522.29|22402.29|22519.11|22399.11|8
1630602420000|2021-09-02 17:07:00|22521.89|22401.89|22522.84|22402.84|22522.84|22402.84|22521.84|22401.84|10
1630602430000|2021-09-02 17:07:10|22521.35|22401.35|22524.57|22404.57|22524.64|22404.64|22521.35|22401.35|10
1630602440000|2021-09-02 17:07:20|22524.47|22404.47|22528.58|22408.58|22528.58|22408.58|22523.17|22403.17|10
1630602450000|2021-09-02 17:07:30|22527.15|22407.15|22528.37|22408.37|22528.37|22408.37|22527.15|22407.15|9
1630602460000|2021-09-02 17:07:40|22528.42|22408.42|22536.35|22416.35|22536.77|22416.77|22528.42|22408.42|9
1630602470000|2021-09-02 17:07:50|22536.55|22416.55|22536.1|22416.1|22537.91|22417.91|22535.81|22415.81|9
1630602480000|2021-09-02 17:08:00|22536.03|22416.03|22539.79|22419.79|22540.87|22420.87|22536.03|22416.03|10
1630602490000|2021-09-02 17:08:10|22539.33|22419.33|22539.87|22419.87|22540.55|22420.55|22538.1|22418.1|10
1630602500000|2021-09-02 17:08:20|22538.2|22418.2|22537.23|22417.23|22538.88|22418.88|22537.23|22417.23|10
1630602510000|2021-09-02 17:08:30|22537.18|22417.18|22539.56|22419.56|22540.13|22420.13|22537.18|22417.18|9
1630602520000|2021-09-02 17:08:40|22540.05|22420.05|22540.55|22420.55|22540.63|22420.63|22539.49|22419.49|10
1630602530000|2021-09-02 17:08:50|22540.82|22420.82|22540.69|22420.69|22541.83|22421.83|22540.04|22420.04|10
1630602540000|2021-09-02 17:09:00|22540.29|22420.29|22539.7|22419.7|22540.55|22420.55|22539.7|22419.7|9
1630602550000|2021-09-02 17:09:10|22539.34|22419.34|22539.02|22419.02|22540.12|22420.12|22538.59|22418.59|10
1630602560000|2021-09-02 17:09:20|22539.05|22419.05|22536.21|22416.21|22539.05|22419.05|22535.52|22415.52|10
1630602570000|2021-09-02 17:09:30|22535.74|22415.74|22533.03|22413.03|22535.87|22415.87|22533.03|22413.03|10
1630602580000|2021-09-02 17:09:40|22532.45|22412.45|22535.52|22415.52|22535.79|22415.79|22532.45|22412.45|10
1630602590000|2021-09-02 17:09:50|22535.99|22415.99|22535.46|22415.46|22536.2|22416.2|22534.19|22414.19|10
1630602600000|2021-09-02 17:10:00|22533.58|22413.58|22534.06|22414.06|22534.34|22414.34|22532.93|22412.93|10
1630602610000|2021-09-02 17:10:10|22533.97|22413.97|22531.68|22411.68|22533.97|22413.97|22531.42|22411.42|10
1630602620000|2021-09-02 17:10:20|22532.3|22412.3|22529.86|22409.86|22532.41|22412.41|22529.86|22409.86|10
1630602630000|2021-09-02 17:10:30|22529.02|22409.02|22524.76|22404.76|22529.02|22409.02|22524.07|22404.07|10
1630602640000|2021-09-02 17:10:40|22524.94|22404.94|22526.36|22406.36|22526.52|22406.52|22524.71|22404.71|10
1630602650000|2021-09-02 17:10:50|22525.26|22405.26|22522.82|22402.82|22525.26|22405.26|22522.56|22402.56|10
1630602660000|2021-09-02 17:11:00|22523.85|22403.85|22522.61|22402.61|22523.91|22403.91|22522.61|22402.61|10
1630602670000|2021-09-02 17:11:10|22521.43|22401.43|22522.08|22402.08|22522.08|22402.08|22521.27|22401.27|10
1630602680000|2021-09-02 17:11:20|22522.02|22402.02|22523.46|22403.46|22523.46|22403.46|22521.85|22401.85|9
1630602690000|2021-09-02 17:11:30|22523.62|22403.62|22523.12|22403.12|22523.96|22403.96|22523.12|22403.12|9
1630602700000|2021-09-02 17:11:40|22522.22|22402.22|22520.49|22400.49|22522.22|22402.22|22520.26|22400.26|7
1630602710000|2021-09-02 17:11:50|22520.44|22400.44|22520.45|22400.45|22520.77|22400.77|22520.38|22400.38|9
1630602720000|2021-09-02 17:12:00|22520.33|22400.33|22520.76|22400.76|22521.19|22401.19|22520.19|22400.19|9
1630602730000|2021-09-02 17:12:10|22519.37|22399.37|22519.15|22399.15|22519.46|22399.46|22518.3|22398.3|10
1630602740000|2021-09-02 17:12:20|22519.01|22399.01|22516.9|22396.9|22519.01|22399.01|22516.6|22396.6|9
1630602750000|2021-09-02 17:12:30|22516.84|22396.84|22519.33|22399.33|22519.33|22399.33|22516.84|22396.84|10
1630602760000|2021-09-02 17:12:40|22519.29|22399.29|22518.51|22398.51|22519.33|22399.33|22518.47|22398.47|9
1630602770000|2021-09-02 17:12:50|22518.6|22398.6|22519.02|22399.02|22519.02|22399.02|22518.6|22398.6|7
1630602780000|2021-09-02 17:13:00|22518.92|22398.92|22516.86|22396.86|22518.92|22398.92|22516.73|22396.73|8
1630602790000|2021-09-02 17:13:10|22516.9|22396.9|22516.75|22396.75|22517.34|22397.34|22516.74|22396.74|9
1630602800000|2021-09-02 17:13:20|22517.2|22397.2|22516.48|22396.48|22517.2|22397.2|22516.18|22396.18|9
1630602810000|2021-09-02 17:13:30|22515.98|22395.98|22517.6|22397.6|22517.6|22397.6|22515.98|22395.98|8
1630602820000|2021-09-02 17:13:40|22517.13|22397.13|22518.37|22398.37|22518.37|22398.37|22515.92|22395.92|10
1630602830000|2021-09-02 17:13:50|22518.55|22398.55|22520.17|22400.17|22520.17|22400.17|22518.55|22398.55|10
1630602840000|2021-09-02 17:14:00|22519.87|22399.87|22524.08|22404.08|22524.08|22404.08|22519.87|22399.87|9
1630602850000|2021-09-02 17:14:10|22524.38|22404.38|22522.36|22402.36|22524.47|22404.47|22522.23|22402.23|9
1630602860000|2021-09-02 17:14:20|22521.49|22401.49|22518.98|22398.98|22521.49|22401.49|22518.98|22398.98|9
1630602870000|2021-09-02 17:14:30|22519.32|22399.32|22518.88|22398.88|22519.32|22399.32|22518.31|22398.31|9
1630602880000|2021-09-02 17:14:40|22518.82|22398.82|22518.11|22398.11|22520.44|22400.44|22518.11|22398.11|9
1630602890000|2021-09-02 17:14:50|22518.02|22398.02|22516.5|22396.5|22518.8|22398.8|22516.5|22396.5|9
1630602900000|2021-09-02 17:15:00|22516.46|22396.46|22514.81|22394.81|22516.46|22396.46|22514.81|22394.81|8
1630602910000|2021-09-02 17:15:10|22514.6|22394.6|22511.35|22391.35|22515.66|22395.66|22511.35|22391.35|9
1630602920000|2021-09-02 17:15:20|22510.83|22390.83|22507.55|22387.55|22510.83|22390.83|22506.8|22386.8|10
1630602930000|2021-09-02 17:15:30|22507.12|22387.12|22504.76|22384.76|22507.13|22387.13|22504.45|22384.45|10
1630602940000|2021-09-02 17:15:40|22503.89|22383.89|22503.75|22383.75|22504.45|22384.45|22503.73|22383.73|10
1630602950000|2021-09-02 17:15:50|22503.72|22383.72|22496.26|22376.26|22503.72|22383.72|22496.26|22376.26|10
1630602960000|2021-09-02 17:16:00|22496.02|22376.02|22492.97|22372.97|22496.02|22376.02|22492.97|22372.97|10
1630602970000|2021-09-02 17:16:10|22490.87|22370.87|22482.43|22362.43|22490.87|22370.87|22482.34|22362.34|10
1630602980000|2021-09-02 17:16:20|22480.36|22360.36|22481.91|22361.91|22481.91|22361.91|22479.45|22359.45|10
1630602990000|2021-09-02 17:16:30|22481.28|22361.28|22484.3|22364.3|22484.3|22364.3|22481.28|22361.28|10
1630603000000|2021-09-02 17:16:40|22484.34|22364.34|22489.33|22369.33|22490.25|22370.25|22484.22|22364.22|10
1630603010000|2021-09-02 17:16:50|22489.72|22369.72|22493.83|22373.83|22493.83|22373.83|22489.7|22369.7|9
1630603020000|2021-09-02 17:17:00|22494.12|22374.12|22502.37|22382.37|22502.37|22382.37|22494.12|22374.12|9
1630603030000|2021-09-02 17:17:10|22503.2|22383.2|22507.1|22387.1|22507.1|22387.1|22502.85|22382.85|10
1630603040000|2021-09-02 17:17:20|22507.52|22387.52|22512.91|22392.91|22512.91|22392.91|22507.52|22387.52|10
1630603050000|2021-09-02 17:17:30|22512.9|22392.9|22520.72|22400.72|22520.72|22400.72|22512.72|22392.72|10
1630603060000|2021-09-02 17:17:40|22525.77|22405.77|22527.09|22407.09|22527.29|22407.29|22525.77|22405.77|9
1630603070000|2021-09-02 17:17:50|22527.93|22407.93|22529.82|22409.82|22530.76|22410.76|22526.4|22406.4|10
1630603080000|2021-09-02 17:18:00|22531.36|22411.36|22532.99|22412.99|22534.85|22414.85|22531.09|22411.09|9
1630603090000|2021-09-02 17:18:10|22532.47|22412.47|22531.12|22411.12|22532.83|22412.83|22530.58|22410.58|10
1630603100000|2021-09-02 17:18:20|22530.88|22410.88|22532.21|22412.21|22532.21|22412.21|22530.44|22410.44|10
1630603110000|2021-09-02 17:18:30|22532.92|22412.92|22537.21|22417.21|22537.45|22417.45|22532.87|22412.87|10
1630603120000|2021-09-02 17:18:40|22536.74|22416.74|22534.88|22414.88|22537.46|22417.46|22534.88|22414.88|8
1630603130000|2021-09-02 17:18:50|22531.13|22411.13|22529.66|22409.66|22531.3|22411.3|22529.27|22409.27|10
1630603140000|2021-09-02 17:19:00|22529.05|22409.05|22526.64|22406.64|22529.88|22409.88|22526.64|22406.64|10
1630603150000|2021-09-02 17:19:10|22526.98|22406.98|22528.53|22408.53|22528.82|22408.82|22526.98|22406.98|9
1630603160000|2021-09-02 17:19:20|22528.76|22408.76|22528.16|22408.16|22529.11|22409.11|22528.04|22408.04|9
1630603170000|2021-09-02 17:19:30|22526.67|22406.67|22527.64|22407.64|22529.22|22409.22|22526.67|22406.67|10
1630603180000|2021-09-02 17:19:40|22527.55|22407.55|22528.6|22408.6|22528.79|22408.79|22527.04|22407.04|9
1630603190000|2021-09-02 17:19:50|22528.71|22408.71|22528.49|22408.49|22528.75|22408.75|22526.63|22406.63|10
1630603200000|2021-09-02 17:20:00|22528.35|22408.35|22528.88|22408.88|22528.88|22408.88|22527.98|22407.98|8
1630603210000|2021-09-02 17:20:10|22528.9|22408.9|22528.31|22408.31|22529.45|22409.45|22527.9|22407.9|9
1630603220000|2021-09-02 17:20:20|22528.3|22408.3|22525.86|22405.86|22528.35|22408.35|22525.86|22405.86|10
1630603230000|2021-09-02 17:20:30|22525.51|22405.51|22525.94|22405.94|22525.94|22405.94|22523.74|22403.74|9
1630603240000|2021-09-02 17:20:40|22527.34|22407.34|22528.66|22408.66|22529.74|22409.74|22527.34|22407.34|10
1630603250000|2021-09-02 17:20:50|22528.09|22408.09|22529.51|22409.51|22529.51|22409.51|22526.6|22406.6|10
1630603260000|2021-09-02 17:21:00|22529.87|22409.87|22529.62|22409.62|22530.05|22410.05|22529.12|22409.12|10
1630603270000|2021-09-02 17:21:10|22529.45|22409.45|22525.56|22405.56|22529.45|22409.45|22525.56|22405.56|10
1630603280000|2021-09-02 17:21:20|22524.89|22404.89|22517.85|22397.85|22524.89|22404.89|22517.8|22397.8|10
1630603290000|2021-09-02 17:21:30|22516.75|22396.75|22518.45|22398.45|22518.83|22398.83|22516.65|22396.65|10
1630603300000|2021-09-02 17:21:40|22518.43|22398.43|22516.13|22396.13|22518.43|22398.43|22515.83|22395.83|10
1630603310000|2021-09-02 17:21:50|22516.63|22396.63|22516.32|22396.32|22516.72|22396.72|22516.18|22396.18|10
1630603320000|2021-09-02 17:22:00|22516.45|22396.45|22513.68|22393.68|22517.44|22397.44|22513.65|22393.65|10
1630603330000|2021-09-02 17:22:10|22512.66|22392.66|22506.77|22386.77|22512.66|22392.66|22506.77|22386.77|10
1630603340000|2021-09-02 17:22:20|22506.34|22386.34|22505.3|22385.3|22506.34|22386.34|22504.88|22384.88|10
1630603350000|2021-09-02 17:22:30|22504.03|22384.03|22504.52|22384.52|22505.19|22385.19|22502.69|22382.69|10
1630603360000|2021-09-02 17:22:40|22504.78|22384.78|22502.83|22382.83|22505.39|22385.39|22502.83|22382.83|10
1630603370000|2021-09-02 17:22:50|22501.99|22381.99|22501.84|22381.84|22503.35|22383.35|22501.7|22381.7|10
1630603380000|2021-09-02 17:23:00|22501.2|22381.2|22499.88|22379.88|22501.97|22381.97|22498.89|22378.89|9
1630603390000|2021-09-02 17:23:10|22499.71|22379.71|22499.18|22379.18|22500.02|22380.02|22499.18|22379.18|10
1630603400000|2021-09-02 17:23:20|22500.76|22380.76|22500.35|22380.35|22501.4|22381.4|22500.14|22380.14|9
1630603410000|2021-09-02 17:23:30|22501.11|22381.11|22499.45|22379.45|22501.49|22381.49|22499.45|22379.45|10
1630603420000|2021-09-02 17:23:40|22499.46|22379.46|22499.69|22379.69|22499.69|22379.69|22497.4|22377.4|10
1630603430000|2021-09-02 17:23:50|22500.2|22380.2|22499.58|22379.58|22500.98|22380.98|22499.34|22379.34|10
1630603440000|2021-09-02 17:24:00|22499.99|22379.99|22498.52|22378.52|22499.99|22379.99|22497.88|22377.88|9
1630603450000|2021-09-02 17:24:10|22498.7|22378.7|22496.66|22376.66|22498.7|22378.7|22495.6|22375.6|10
1630603460000|2021-09-02 17:24:20|22496.62|22376.62|22495.66|22375.66|22496.62|22376.62|22495.63|22375.63|9
1630603470000|2021-09-02 17:24:30|22495.61|22375.61|22492.54|22372.54|22495.61|22375.61|22492.54|22372.54|10
1630603480000|2021-09-02 17:24:40|22492.7|22372.7|22492.2|22372.2|22493.77|22373.77|22491.5|22371.5|10
1630603490000|2021-09-02 17:24:50|22492.75|22372.75|22492.41|22372.41|22493.64|22373.64|22492.32|22372.32|10
1630603500000|2021-09-02 17:25:00|22492.23|22372.23|22493.55|22373.55|22493.55|22373.55|22492.2|22372.2|10
1630603510000|2021-09-02 17:25:10|22493.86|22373.86|22494.45|22374.45|22494.45|22374.45|22493.19|22373.19|8
1630603520000|2021-09-02 17:25:20|22494.62|22374.62|22498.08|22378.08|22498.08|22378.08|22494.62|22374.62|10
1630603530000|2021-09-02 17:25:30|22497.78|22377.78|22498.7|22378.7|22499.06|22379.06|22497.62|22377.62|8
1630603540000|2021-09-02 17:25:40|22498.51|22378.51|22496.35|22376.35|22498.56|22378.56|22496.3|22376.3|9
1630603550000|2021-09-02 17:25:50|22496.37|22376.37|22496.64|22376.64|22496.95|22376.95|22496.37|22376.37|8
1630603560000|2021-09-02 17:26:00|22496.68|22376.68|22495.46|22375.46|22497.32|22377.32|22495.46|22375.46|10
1630603570000|2021-09-02 17:26:10|22495.55|22375.55|22493.96|22373.96|22495.55|22375.55|22493.96|22373.96|10
1630603580000|2021-09-02 17:26:20|22494.14|22374.14|22492.93|22372.93|22494.14|22374.14|22492.88|22372.88|10
1630603590000|2021-09-02 17:26:30|22493.33|22373.33|22493.92|22373.92|22494.68|22374.68|22493.33|22373.33|8
1630603600000|2021-09-02 17:26:40|22491.42|22371.42|22487.72|22367.72|22491.53|22371.53|22487.63|22367.63|10
1630603610000|2021-09-02 17:26:50|22486.95|22366.95|22487.69|22367.69|22487.69|22367.69|22485.56|22365.56|8
1630603620000|2021-09-02 17:27:00|22487.89|22367.89|22487.95|22367.95|22489.14|22369.14|22487.67|22367.67|10
1630603630000|2021-09-02 17:27:10|22487.85|22367.85|22481.31|22361.31|22487.85|22367.85|22481.31|22361.31|9
1630603640000|2021-09-02 17:27:20|22480.92|22360.92|22480.35|22360.35|22482.28|22362.28|22480.35|22360.35|10
1630603650000|2021-09-02 17:27:30|22479.96|22359.96|22478.64|22358.64|22479.96|22359.96|22477.88|22357.88|9
1630603660000|2021-09-02 17:27:40|22478.66|22358.66|22479.91|22359.91|22480.1|22360.1|22478.66|22358.66|9
1630603670000|2021-09-02 17:27:50|22480.07|22360.07|22479.07|22359.07|22480.28|22360.28|22479.04|22359.04|9
1630603680000|2021-09-02 17:28:00|22479.2|22359.2|22479.38|22359.38|22479.38|22359.38|22478.63|22358.63|9
1630603690000|2021-09-02 17:28:10|22479.89|22359.89|22487.13|22367.13|22487.16|22367.16|22479.89|22359.89|10
1630603700000|2021-09-02 17:28:20|22487.28|22367.28|22489.31|22369.31|22489.66|22369.66|22487.28|22367.28|10
1630603710000|2021-09-02 17:28:30|22489.76|22369.76|22490.56|22370.56|22490.77|22370.77|22489.76|22369.76|10
1630603720000|2021-09-02 17:28:40|22490.49|22370.49|22492.82|22372.82|22494.09|22374.09|22490.49|22370.49|10
1630603730000|2021-09-02 17:28:50|22493.44|22373.44|22495.24|22375.24|22495.32|22375.32|22493.44|22373.44|9
1630603740000|2021-09-02 17:29:00|22495.71|22375.71|22501.87|22381.87|22501.87|22381.87|22495.71|22375.71|10
1630603750000|2021-09-02 17:29:10|22503.57|22383.57|22503.64|22383.64|22505.63|22385.63|22503.42|22383.42|10
1630603760000|2021-09-02 17:29:20|22503.88|22383.88|22509.72|22389.72|22510.08|22390.08|22503.11|22383.11|10
1630603770000|2021-09-02 17:29:30|22510.32|22390.32|22520.32|22400.32|22520.32|22400.32|22510.32|22390.32|9
1630603780000|2021-09-02 17:29:40|22521.2|22401.2|22526.3|22406.3|22526.58|22406.58|22521.2|22401.2|10
1630603790000|2021-09-02 17:29:50|22525.65|22405.65|22528.16|22408.16|22528.16|22408.16|22524.36|22404.36|10
1630603800000|2021-09-02 17:30:00|22529.88|22409.88|22526.16|22406.16|22530.23|22410.23|22525.96|22405.96|10
1630603810000|2021-09-02 17:30:10|22526.4|22406.4|22530.46|22410.46|22530.46|22410.46|22525.9|22405.9|10
1630603820000|2021-09-02 17:30:20|22529.46|22409.46|22533.37|22413.37|22533.37|22413.37|22529.46|22409.46|10
1630603830000|2021-09-02 17:30:30|22532.49|22412.49|22539.6|22419.6|22539.6|22419.6|22532.49|22412.49|10
1630603840000|2021-09-02 17:30:40|22539.75|22419.75|22542.13|22422.13|22542.13|22422.13|22539.75|22419.75|10
1630603850000|2021-09-02 17:30:50|22543.79|22423.79|22548.38|22428.38|22548.55|22428.55|22543.79|22423.79|10
1630603860000|2021-09-02 17:31:00|22547.85|22427.85|22550.44|22430.44|22553.54|22433.54|22547.54|22427.54|10
1630603870000|2021-09-02 17:31:10|22549.97|22429.97|22554.53|22434.53|22555.5|22435.5|22549.36|22429.36|10
1630603880000|2021-09-02 17:31:20|22556.36|22436.36|22557.96|22437.96|22558.67|22438.67|22556.36|22436.36|10
1630603890000|2021-09-02 17:31:30|22555.23|22435.23|22547.5|22427.5|22555.23|22435.23|22546.98|22426.98|10
1630603900000|2021-09-02 17:31:40|22547.06|22427.06|22548.25|22428.25|22548.25|22428.25|22546.69|22426.69|10
1630603910000|2021-09-02 17:31:50|22548.69|22428.69|22550.28|22430.28|22550.28|22430.28|22548.62|22428.62|10
1630603920000|2021-09-02 17:32:00|22549.45|22429.45|22546.87|22426.87|22549.51|22429.51|22546.87|22426.87|10
1630603930000|2021-09-02 17:32:10|22546.63|22426.63|22543.51|22423.51|22546.63|22426.63|22543.51|22423.51|10
1630603940000|2021-09-02 17:32:20|22543.83|22423.83|22546.37|22426.37|22546.37|22426.37|22543.83|22423.83|10
1630603950000|2021-09-02 17:32:30|22546.93|22426.93|22547.89|22427.89|22548.37|22428.37|22546.93|22426.93|10
1630603960000|2021-09-02 17:32:40|22547.73|22427.73|22550.02|22430.02|22550.02|22430.02|22547.73|22427.73|9
1630603970000|2021-09-02 17:32:50|22550.91|22430.91|22556.26|22436.26|22556.26|22436.26|22550.91|22430.91|10
1630603980000|2021-09-02 17:33:00|22556.32|22436.32|22554.86|22434.86|22558.8|22438.8|22554.51|22434.51|10
1630603990000|2021-09-02 17:33:10|22555.01|22435.01|22555.29|22435.29|22555.77|22435.77|22554.78|22434.78|10
1630604000000|2021-09-02 17:33:20|22555.84|22435.84|22555.42|22435.42|22556.36|22436.36|22555.42|22435.42|10
1630604010000|2021-09-02 17:33:30|22557.12|22437.12|22558.49|22438.49|22558.49|22438.49|22556.51|22436.51|10
1630604020000|2021-09-02 17:33:40|22558.5|22438.5|22558.65|22438.65|22559.86|22439.86|22558.5|22438.5|10
1630604030000|2021-09-02 17:33:50|22558.94|22438.94|22555.44|22435.44|22559.5|22439.5|22555.09|22435.09|10
1630604040000|2021-09-02 17:34:00|22555.53|22435.53|22550.06|22430.06|22555.53|22435.53|22550.06|22430.06|10
1630604050000|2021-09-02 17:34:10|22548.65|22428.65|22541.33|22421.33|22548.65|22428.65|22541.33|22421.33|10
1630604060000|2021-09-02 17:34:20|22540.27|22420.27|22536.41|22416.41|22540.27|22420.27|22536.41|22416.41|9
1630604070000|2021-09-02 17:34:30|22536.9|22416.9|22530.23|22410.23|22536.9|22416.9|22530.23|22410.23|10
1630604080000|2021-09-02 17:34:40|22530.2|22410.2|22527.55|22407.55|22530.2|22410.2|22527.38|22407.38|10
1630604090000|2021-09-02 17:34:50|22528.85|22408.85|22526.7|22406.7|22531.01|22411.01|22526.08|22406.08|10
1630604100000|2021-09-02 17:35:00|22526.19|22406.19|22525.56|22405.56|22526.89|22406.89|22525.56|22405.56|10
1630604110000|2021-09-02 17:35:10|22525.14|22405.14|22514.86|22394.86|22525.44|22405.44|22514.86|22394.86|10
1630604120000|2021-09-02 17:35:20|22512.69|22392.69|22511.58|22391.58|22513.2|22393.2|22511.06|22391.06|10
1630604130000|2021-09-02 17:35:30|22510.83|22390.83|22508.97|22388.97|22510.83|22390.83|22508.89|22388.89|10
1630604140000|2021-09-02 17:35:40|22507.33|22387.33|22505.46|22385.46|22507.53|22387.53|22505.46|22385.46|10
1630604150000|2021-09-02 17:35:50|22507.81|22387.81|22503.16|22383.16|22507.81|22387.81|22503.16|22383.16|10
1630604160000|2021-09-02 17:36:00|22503.42|22383.42|22501.25|22381.25|22503.5|22383.5|22500.74|22380.74|10
1630604170000|2021-09-02 17:36:10|22500.69|22380.69|22499.62|22379.62|22500.78|22380.78|22498.11|22378.11|10
1630604180000|2021-09-02 17:36:20|22499.32|22379.32|22495.92|22375.92|22499.72|22379.72|22495.76|22375.76|10
1630604190000|2021-09-02 17:36:30|22495.74|22375.74|22492.03|22372.03|22495.74|22375.74|22491.92|22371.92|10
1630604200000|2021-09-02 17:36:40|22491.85|22371.85|22490.43|22370.43|22493.67|22373.67|22490.43|22370.43|9
1630604210000|2021-09-02 17:36:50|22490.83|22370.83|22493.29|22373.29|22493.81|22373.81|22490.83|22370.83|9
1630604220000|2021-09-02 17:37:00|22493.87|22373.87|22494.12|22374.12|22494.43|22374.43|22493.68|22373.68|10
1630604230000|2021-09-02 17:37:10|22494.65|22374.65|22504.79|22384.79|22504.79|22384.79|22494.65|22374.65|10
1630604240000|2021-09-02 17:37:20|22504.72|22384.72|22501.77|22381.77|22504.95|22384.95|22501.77|22381.77|10
1630604250000|2021-09-02 17:37:30|22501.6|22381.6|22499.39|22379.39|22501.6|22381.6|22498.35|22378.35|10
1630604260000|2021-09-02 17:37:40|22500.33|22380.33|22504.05|22384.05|22504.05|22384.05|22500.33|22380.33|10
1630604270000|2021-09-02 17:37:50|22505.37|22385.37|22510.51|22390.51|22510.98|22390.98|22505.37|22385.37|10
1630604280000|2021-09-02 17:38:00|22510.54|22390.54|22513.08|22393.08|22514.07|22394.07|22510.54|22390.54|10
1630604290000|2021-09-02 17:38:10|22512.77|22392.77|22510.29|22390.29|22512.77|22392.77|22510.28|22390.28|9
1630604300000|2021-09-02 17:38:20|22510.01|22390.01|22510.71|22390.71|22511.59|22391.59|22510.01|22390.01|10
1630604310000|2021-09-02 17:38:30|22511.84|22391.84|22513.03|22393.03|22513.38|22393.38|22510.92|22390.92|10
1630604320000|2021-09-02 17:38:40|22513.69|22393.69|22508.97|22388.97|22513.69|22393.69|22508.97|22388.97|10
1630604330000|2021-09-02 17:38:50|22508.88|22388.88|22505.63|22385.63|22508.88|22388.88|22505.63|22385.63|10
1630604340000|2021-09-02 17:39:00|22506.13|22386.13|22501.57|22381.57|22506.33|22386.33|22501.57|22381.57|10
1630604350000|2021-09-02 17:39:10|22501.67|22381.67|22499.22|22379.22|22501.67|22381.67|22498.4|22378.4|9
1630604360000|2021-09-02 17:39:20|22498.96|22378.96|22497.13|22377.13|22498.96|22378.96|22496.32|22376.32|10
1630604370000|2021-09-02 17:39:30|22497.87|22377.87|22502.36|22382.36|22502.36|22382.36|22497.87|22377.87|10
1630604380000|2021-09-02 17:39:40|22502.31|22382.31|22508.79|22388.79|22508.79|22388.79|22502.31|22382.31|10
1630604390000|2021-09-02 17:39:50|22509.3|22389.3|22513.67|22393.67|22513.67|22393.67|22509.3|22389.3|10
1630604400000|2021-09-02 17:40:00|22513.83|22393.83|22517.43|22397.43|22517.5|22397.5|22513.83|22393.83|10
1630604410000|2021-09-02 17:40:10|22518.73|22398.73|22518.18|22398.18|22519.12|22399.12|22517.76|22397.76|10
1630604420000|2021-09-02 17:40:20|22518.33|22398.33|22517|22397|22518.76|22398.76|22516.74|22396.74|10
1630604430000|2021-09-02 17:40:30|22516.31|22396.31|22518.42|22398.42|22518.42|22398.42|22516.31|22396.31|10
1630604440000|2021-09-02 17:40:40|22518.23|22398.23|22520.56|22400.56|22522.15|22402.15|22518.17|22398.17|10
1630604450000|2021-09-02 17:40:50|22520.58|22400.58|22524.1|22404.1|22524.1|22404.1|22520.32|22400.32|10
1630604460000|2021-09-02 17:41:00|22523.8|22403.8|22524.4|22404.4|22524.51|22404.51|22523.68|22403.68|9
1630604470000|2021-09-02 17:41:10|22522.69|22402.69|22524.41|22404.41|22524.41|22404.41|22522.56|22402.56|9
1630604480000|2021-09-02 17:41:20|22525.32|22405.32|22525.08|22405.08|22525.65|22405.65|22524.69|22404.69|10
1630604490000|2021-09-02 17:41:30|22526.56|22406.56|22528.98|22408.98|22528.98|22408.98|22526.56|22406.56|10
1630604500000|2021-09-02 17:41:40|22529.23|22409.23|22527.9|22407.9|22529.48|22409.48|22527.9|22407.9|10
1630604510000|2021-09-02 17:41:50|22527.94|22407.94|22527.81|22407.81|22528.4|22408.4|22526|22406|10
1630604520000|2021-09-02 17:42:00|22527.68|22407.68|22528.53|22408.53|22529.26|22409.26|22527.68|22407.68|10
1630604530000|2021-09-02 17:42:10|22528.41|22408.41|22528.01|22408.01|22529.71|22409.71|22528.01|22408.01|10
1630604540000|2021-09-02 17:42:20|22527.75|22407.75|22529.1|22409.1|22529.1|22409.1|22527.28|22407.28|10
1630604550000|2021-09-02 17:42:30|22529.68|22409.68|22528.2|22408.2|22529.68|22409.68|22528.2|22408.2|10
1630604560000|2021-09-02 17:42:40|22529.64|22409.64|22531.26|22411.26|22531.26|22411.26|22528.03|22408.03|9
1630604570000|2021-09-02 17:42:50|22531.34|22411.34|22531.46|22411.46|22531.63|22411.63|22531.19|22411.19|10
1630604580000|2021-09-02 17:43:00|22529.85|22409.85|22530.27|22410.27|22530.27|22410.27|22529.48|22409.48|9
1630604590000|2021-09-02 17:43:10|22531.83|22411.83|22531.96|22411.96|22532.25|22412.25|22530.9|22410.9|10
1630604600000|2021-09-02 17:43:20|22531.36|22411.36|22527.16|22407.16|22531.36|22411.36|22527.16|22407.16|9
1630604610000|2021-09-02 17:43:30|22526.63|22406.63|22522.3|22402.3|22526.63|22406.63|22522.26|22402.26|10
1630604620000|2021-09-02 17:43:40|22522.4|22402.4|22517.16|22397.16|22522.4|22402.4|22517.16|22397.16|10
1630604630000|2021-09-02 17:43:50|22516.72|22396.72|22516.5|22396.5|22516.76|22396.76|22516.09|22396.09|9
1630604640000|2021-09-02 17:44:00|22516.14|22396.14|22516.9|22396.9|22516.9|22396.9|22515.69|22395.69|10
1630604650000|2021-09-02 17:44:10|22516.78|22396.78|22514.16|22394.16|22516.78|22396.78|22513.98|22393.98|9
1630604660000|2021-09-02 17:44:20|22513.18|22393.18|22510.61|22390.61|22513.18|22393.18|22510.61|22390.61|9
1630604670000|2021-09-02 17:44:30|22510.08|22390.08|22510.43|22390.43|22510.73|22390.73|22510.08|22390.08|9
1630604680000|2021-09-02 17:44:40|22509.98|22389.98|22508.46|22388.46|22509.98|22389.98|22508.37|22388.37|8
1630604690000|2021-09-02 17:44:50|22508.19|22388.19|22505.6|22385.6|22508.19|22388.19|22505.6|22385.6|10
1630604700000|2021-09-02 17:45:00|22505.55|22385.55|22501.37|22381.37|22505.71|22385.71|22501.16|22381.16|9
1630604710000|2021-09-02 17:45:10|22501.76|22381.76|22499.33|22379.33|22501.76|22381.76|22498.88|22378.88|9
1630604720000|2021-09-02 17:45:20|22499.42|22379.42|22500.05|22380.05|22500.05|22380.05|22498.36|22378.36|9
1630604730000|2021-09-02 17:45:30|22499.85|22379.85|22499.91|22379.91|22500.35|22380.35|22499.85|22379.85|10
1630604740000|2021-09-02 17:45:40|22500.22|22380.22|22500.87|22380.87|22501.35|22381.35|22500.22|22380.22|8
1630604750000|2021-09-02 17:45:50|22501.16|22381.16|22498.06|22378.06|22501.16|22381.16|22497.77|22377.77|10
1630604760000|2021-09-02 17:46:00|22498.24|22378.24|22497.76|22377.76|22498.43|22378.43|22497.64|22377.64|10
1630604770000|2021-09-02 17:46:10|22497.48|22377.48|22497.5|22377.5|22497.62|22377.62|22497.12|22377.12|10
1630604780000|2021-09-02 17:46:20|22497.3|22377.3|22496.02|22376.02|22498.2|22378.2|22496.02|22376.02|10
1630604790000|2021-09-02 17:46:30|22495.2|22375.2|22487.74|22367.74|22495.2|22375.2|22487.74|22367.74|10
1630604800000|2021-09-02 17:46:40|22489.05|22369.05|22488|22368|22489.05|22369.05|22487.79|22367.79|10
1630604810000|2021-09-02 17:46:50|22488.19|22368.19|22473.11|22353.11|22488.67|22368.67|22473.11|22353.11|10
1630604820000|2021-09-02 17:47:00|22472.67|22352.67|22463.39|22343.39|22473.65|22353.65|22463.39|22343.39|10
1630604830000|2021-09-02 17:47:10|22463.36|22343.36|22470.93|22350.93|22471.37|22351.37|22463.36|22343.36|10
1630604840000|2021-09-02 17:47:20|22469.98|22349.98|22466.14|22346.14|22469.98|22349.98|22466.14|22346.14|10
1630604850000|2021-09-02 17:47:30|22466.44|22346.44|22469.19|22349.19|22469.19|22349.19|22465.99|22345.99|10
1630604860000|2021-09-02 17:47:40|22470|22350|22476.13|22356.13|22476.13|22356.13|22470|22350|10
1630604870000|2021-09-02 17:47:50|22475.71|22355.71|22475.21|22355.21|22476.84|22356.84|22474.91|22354.91|10
1630604880000|2021-09-02 17:48:00|22475.29|22355.29|22479.86|22359.86|22479.86|22359.86|22475.29|22355.29|10
1630604890000|2021-09-02 17:48:10|22480.98|22360.98|22480.72|22360.72|22480.98|22360.98|22479.63|22359.63|10
1630604900000|2021-09-02 17:48:20|22480.2|22360.2|22477.67|22357.67|22480.2|22360.2|22477.21|22357.21|10
1630604910000|2021-09-02 17:48:30|22477.49|22357.49|22476.35|22356.35|22477.81|22357.81|22476.24|22356.24|10
1630604920000|2021-09-02 17:48:40|22476.81|22356.81|22481.95|22361.95|22482.15|22362.15|22476.81|22356.81|10
1630604930000|2021-09-02 17:48:50|22481.87|22361.87|22482.18|22362.18|22482.45|22362.45|22479.73|22359.73|10
1630604940000|2021-09-02 17:49:00|22481.95|22361.95|22487.11|22367.11|22487.11|22367.11|22481.95|22361.95|9
1630604950000|2021-09-02 17:49:10|22487.62|22367.62|22487.06|22367.06|22488.31|22368.31|22486.35|22366.35|10
1630604960000|2021-09-02 17:49:20|22487.51|22367.51|22487.02|22367.02|22487.51|22367.51|22485.62|22365.62|10
1630604970000|2021-09-02 17:49:30|22487.14|22367.14|22489.13|22369.13|22489.13|22369.13|22486.85|22366.85|10
1630604980000|2021-09-02 17:49:40|22489.71|22369.71|22490.31|22370.31|22490.73|22370.73|22489.11|22369.11|10
1630604990000|2021-09-02 17:49:50|22490.69|22370.69|22494.54|22374.54|22494.54|22374.54|22490.69|22370.69|10
1630605000000|2021-09-02 17:50:00|22494.72|22374.72|22495.97|22375.97|22495.97|22375.97|22494.72|22374.72|9
1630605010000|2021-09-02 17:50:10|22495.43|22375.43|22493.47|22373.47|22495.43|22375.43|22493.05|22373.05|10
1630605020000|2021-09-02 17:50:20|22493.11|22373.11|22492.78|22372.78|22493.37|22373.37|22491.47|22371.47|10
1630605030000|2021-09-02 17:50:30|22493.09|22373.09|22490.8|22370.8|22493.09|22373.09|22490.57|22370.57|10
1630605040000|2021-09-02 17:50:40|22490.83|22370.83|22490.93|22370.93|22491.1|22371.1|22490.36|22370.36|9
1630605050000|2021-09-02 17:50:50|22490.78|22370.78|22491.73|22371.73|22491.73|22371.73|22490.05|22370.05|10
1630605060000|2021-09-02 17:51:00|22491.68|22371.68|22486.14|22366.14|22491.68|22371.68|22486.14|22366.14|10
1630605070000|2021-09-02 17:51:10|22485.89|22365.89|22486.74|22366.74|22487.6|22367.6|22485.89|22365.89|10
1630605080000|2021-09-02 17:51:20|22485.95|22365.95|22490.86|22370.86|22490.86|22370.86|22485.87|22365.87|10
1630605090000|2021-09-02 17:51:30|22490.94|22370.94|22490.26|22370.26|22491.04|22371.04|22490.14|22370.14|9
1630605100000|2021-09-02 17:51:40|22490.11|22370.11|22488.82|22368.82|22490.11|22370.11|22487.44|22367.44|10
1630605110000|2021-09-02 17:51:50|22488.96|22368.96|22493.05|22373.05|22493.05|22373.05|22488.96|22368.96|10
1630605120000|2021-09-02 17:52:00|22493.08|22373.08|22491.77|22371.77|22494.03|22374.03|22491.77|22371.77|10
1630605130000|2021-09-02 17:52:10|22491.8|22371.8|22493.4|22373.4|22493.82|22373.82|22491.6|22371.6|10
1630605140000|2021-09-02 17:52:20|22493.56|22373.56|22496.96|22376.96|22496.96|22376.96|22493.56|22373.56|9
1630605150000|2021-09-02 17:52:30|22497.39|22377.39|22499.95|22379.95|22499.95|22379.95|22497.36|22377.36|10
1630605160000|2021-09-02 17:52:40|22499.68|22379.68|22501.38|22381.38|22501.62|22381.62|22499.68|22379.68|9
1630605170000|2021-09-02 17:52:50|22502.94|22382.94|22504.82|22384.82|22504.82|22384.82|22502.73|22382.73|10
1630605180000|2021-09-02 17:53:00|22504.91|22384.91|22507.73|22387.73|22507.73|22387.73|22504.91|22384.91|10
1630605190000|2021-09-02 17:53:10|22507.49|22387.49|22510.57|22390.57|22510.57|22390.57|22507.49|22387.49|9
1630605200000|2021-09-02 17:53:20|22511.61|22391.61|22511.06|22391.06|22511.61|22391.61|22510.64|22390.64|10
1630605210000|2021-09-02 17:53:30|22511.33|22391.33|22513.12|22393.12|22513.12|22393.12|22511.3|22391.3|10
1630605220000|2021-09-02 17:53:40|22513.66|22393.66|22517.81|22397.81|22517.81|22397.81|22513.66|22393.66|9
1630605230000|2021-09-02 17:53:50|22518.44|22398.44|22517.81|22397.81|22518.44|22398.44|22517.13|22397.13|10
1630605240000|2021-09-02 17:54:00|22517.66|22397.66|22520.62|22400.62|22520.77|22400.77|22517.3|22397.3|10
1630605250000|2021-09-02 17:54:10|22520.8|22400.8|22525.71|22405.71|22525.71|22405.71|22520.8|22400.8|10
1630605260000|2021-09-02 17:54:20|22526.9|22406.9|22537.29|22417.29|22537.29|22417.29|22526.9|22406.9|10
1630605270000|2021-09-02 17:54:30|22538.45|22418.45|22542.01|22422.01|22542.5|22422.5|22538.45|22418.45|10
1630605280000|2021-09-02 17:54:40|22541.89|22421.89|22541.26|22421.26|22541.89|22421.89|22541.23|22421.23|10
1630605290000|2021-09-02 17:54:50|22541.06|22421.06|22540.05|22420.05|22541.06|22421.06|22538.68|22418.68|10
1630605300000|2021-09-02 17:55:00|22539.5|22419.5|22540.07|22420.07|22540.15|22420.15|22538.7|22418.7|10
1630605310000|2021-09-02 17:55:10|22539.84|22419.84|22539.42|22419.42|22539.84|22419.84|22537.5|22417.5|10
1630605320000|2021-09-02 17:55:20|22539.27|22419.27|22540.39|22420.39|22540.39|22420.39|22538.82|22418.82|10
1630605330000|2021-09-02 17:55:30|22540.89|22420.89|22541.5|22421.5|22541.65|22421.65|22540.89|22420.89|9
1630605340000|2021-09-02 17:55:40|22541.61|22421.61|22546.69|22426.69|22546.69|22426.69|22541.6|22421.6|10
1630605350000|2021-09-02 17:55:50|22547.71|22427.71|22550.69|22430.69|22550.69|22430.69|22547.71|22427.71|10
1630605360000|2021-09-02 17:56:00|22550.75|22430.75|22557.49|22437.49|22557.49|22437.49|22550.75|22430.75|10
1630605370000|2021-09-02 17:56:10|22557.5|22437.5|22560.4|22440.4|22560.59|22440.59|22557.21|22437.21|10
1630605380000|2021-09-02 17:56:20|22559.87|22439.87|22563.65|22443.65|22563.65|22443.65|22559.46|22439.46|10
1630605390000|2021-09-02 17:56:30|22562.21|22442.21|22568.26|22448.26|22568.26|22448.26|22562.21|22442.21|10
1630605400000|2021-09-02 17:56:40|22568.8|22448.8|22571.56|22451.56|22572.56|22452.56|22568.8|22448.8|10
1630605410000|2021-09-02 17:56:50|22571.64|22451.64|22575.07|22455.07|22575.07|22455.07|22571.27|22451.27|10
1630605420000|2021-09-02 17:57:00|22575.12|22455.12|22576.73|22456.73|22576.73|22456.73|22574.56|22454.56|10
1630605430000|2021-09-02 17:57:10|22577.06|22457.06|22581.08|22461.08|22581.19|22461.19|22575.43|22455.43|10
1630605440000|2021-09-02 17:57:20|22581.34|22461.34|22586.97|22466.97|22587.2|22467.2|22581.34|22461.34|10
1630605450000|2021-09-02 17:57:30|22589.37|22469.37|22591.89|22471.89|22591.89|22471.89|22588.09|22468.09|10
1630605460000|2021-09-02 17:57:40|22592.57|22472.57|22599.8|22479.8|22599.87|22479.87|22592.57|22472.57|10
1630605470000|2021-09-02 17:57:50|22600.22|22480.22|22604.99|22484.99|22605|22485|22600.16|22480.16|10
1630605480000|2021-09-02 17:58:00|22605.76|22485.76|22611.16|22491.16|22613.11|22493.11|22605.76|22485.76|10
1630605490000|2021-09-02 17:58:10|22612.05|22492.05|22612.8|22492.8|22612.8|22492.8|22611.81|22491.81|10
1630605500000|2021-09-02 17:58:20|22613.11|22493.11|22612.68|22492.68|22613.68|22493.68|22612.68|22492.68|10
1630605510000|2021-09-02 17:58:30|22612.27|22492.27|22613.44|22493.44|22613.44|22493.44|22611.28|22491.28|10
1630605520000|2021-09-02 17:58:40|22613.38|22493.38|22613.98|22493.98|22613.98|22493.98|22612.75|22492.75|10
1630605530000|2021-09-02 17:58:50|22613.76|22493.76|22616.12|22496.12|22618.31|22498.31|22613.76|22493.76|10
1630605540000|2021-09-02 17:59:00|22617.78|22497.78|22614.48|22494.48|22617.78|22497.78|22614.48|22494.48|10
1630605550000|2021-09-02 17:59:10|22614.11|22494.11|22610.13|22490.13|22614.11|22494.11|22610.13|22490.13|10
1630605560000|2021-09-02 17:59:20|22609.1|22489.1|22608.11|22488.11|22610.18|22490.18|22608.09|22488.09|10
1630605570000|2021-09-02 17:59:30|22608.34|22488.34|22607.94|22487.94|22609.8|22489.8|22607.94|22487.94|9
1630605580000|2021-09-02 17:59:40|22606.72|22486.72|22604.7|22484.7|22606.87|22486.87|22604.7|22484.7|10
1630605590000|2021-09-02 17:59:50|22603.35|22483.35|22602.14|22482.14|22603.56|22483.56|22602.11|22482.11|9
1630605600000|2021-09-02 18:00:00|22602.03|22482.03|22608.37|22488.37|22608.37|22488.37|22602.03|22482.03|10
1630605610000|2021-09-02 18:00:10|22608.85|22488.85|22619.52|22499.52|22619.52|22499.52|22608.85|22488.85|10
1630605620000|2021-09-02 18:00:20|22619.88|22499.88|22628.1|22508.1|22628.1|22508.1|22619.88|22499.88|10
1630605630000|2021-09-02 18:00:30|22629.99|22509.99|22631.97|22511.97|22631.97|22511.97|22629.89|22509.89|10
1630605640000|2021-09-02 18:00:40|22631.98|22511.98|22629.84|22509.84|22631.98|22511.98|22629.84|22509.84|10
1630605650000|2021-09-02 18:00:50|22630.16|22510.16|22632.73|22512.73|22632.73|22512.73|22629.94|22509.94|10
1630605660000|2021-09-02 18:01:00|22632.87|22512.87|22632.06|22512.06|22633.87|22513.87|22632.06|22512.06|10
1630605670000|2021-09-02 18:01:10|22631.86|22511.86|22627.55|22507.55|22631.92|22511.92|22627.55|22507.55|10
1630605680000|2021-09-02 18:01:20|22627.31|22507.31|22625.1|22505.1|22627.31|22507.31|22625.1|22505.1|10
1630605690000|2021-09-02 18:01:30|22623.4|22503.4|22620.1|22500.1|22623.91|22503.91|22620.1|22500.1|10
1630605700000|2021-09-02 18:01:40|22620.04|22500.04|22619.74|22499.74|22620.48|22500.48|22619.46|22499.46|10
1630605710000|2021-09-02 18:01:50|22619.8|22499.8|22617.01|22497.01|22619.9|22499.9|22616.59|22496.59|10
1630605720000|2021-09-02 18:02:00|22617.56|22497.56|22618.58|22498.58|22619.76|22499.76|22617.49|22497.49|9
1630605730000|2021-09-02 18:02:10|22620.08|22500.08|22620.16|22500.16|22620.74|22500.74|22620.08|22500.08|10
1630605740000|2021-09-02 18:02:20|22620.76|22500.76|22618.74|22498.74|22620.76|22500.76|22618.74|22498.74|10
1630605750000|2021-09-02 18:02:30|22618.4|22498.4|22620.85|22500.85|22621.02|22501.02|22616.76|22496.76|10
1630605760000|2021-09-02 18:02:40|22620.58|22500.58|22616.39|22496.39|22620.58|22500.58|22616.39|22496.39|9
1630605770000|2021-09-02 18:02:50|22613.9|22493.9|22610.1|22490.1|22613.9|22493.9|22609.28|22489.28|10
1630605780000|2021-09-02 18:03:00|22609.66|22489.66|22612.03|22492.03|22612.03|22492.03|22609.66|22489.66|10
1630605790000|2021-09-02 18:03:10|22613.03|22493.03|22614.54|22494.54|22614.54|22494.54|22613.03|22493.03|9
1630605800000|2021-09-02 18:03:20|22615.22|22495.22|22618.15|22498.15|22618.15|22498.15|22615.22|22495.22|8
1630605810000|2021-09-02 18:03:30|22618.64|22498.64|22620.56|22500.56|22620.56|22500.56|22618.64|22498.64|10
1630605820000|2021-09-02 18:03:40|22620.38|22500.38|22622.35|22502.35|22622.35|22502.35|22620.38|22500.38|10
1630605830000|2021-09-02 18:03:50|22622.77|22502.77|22621.2|22501.2|22623.67|22503.67|22620.26|22500.26|10
1630605840000|2021-09-02 18:04:00|22620.92|22500.92|22613.68|22493.68|22620.92|22500.92|22613.68|22493.68|10
1630605850000|2021-09-02 18:04:10|22613.43|22493.43|22607.09|22487.09|22613.43|22493.43|22607.09|22487.09|10
1630605860000|2021-09-02 18:04:20|22607.14|22487.14|22607.24|22487.24|22607.88|22487.88|22606.13|22486.13|10
1630605870000|2021-09-02 18:04:30|22606.94|22486.94|22609.71|22489.71|22609.71|22489.71|22606.94|22486.94|10
1630605880000|2021-09-02 18:04:40|22609.86|22489.86|22608.78|22488.78|22610.57|22490.57|22607.25|22487.25|10
1630605890000|2021-09-02 18:04:50|22608.08|22488.08|22604.47|22484.47|22608.41|22488.41|22604.47|22484.47|10
1630605900000|2021-09-02 18:05:00|22605.67|22485.67|22606.04|22486.04|22606.32|22486.32|22603.95|22483.95|9
1630605910000|2021-09-02 18:05:10|22605.95|22485.95|22606.08|22486.08|22607.8|22487.8|22605.72|22485.72|10
1630605920000|2021-09-02 18:05:20|22605.6|22485.6|22605.78|22485.78|22605.78|22485.78|22603.09|22483.09|10
1630605930000|2021-09-02 18:05:30|22605.99|22485.99|22607.48|22487.48|22608.11|22488.11|22605.99|22485.99|10
1630605940000|2021-09-02 18:05:40|22607|22487|22607.12|22487.12|22607.12|22487.12|22606.09|22486.09|9
1630605950000|2021-09-02 18:05:50|22607.11|22487.11|22607.64|22487.64|22607.64|22487.64|22605.9|22485.9|9
1630605960000|2021-09-02 18:06:00|22607.81|22487.81|22602.49|22482.49|22607.81|22487.81|22602.49|22482.49|9
1630605970000|2021-09-02 18:06:10|22601.7|22481.7|22598.66|22478.66|22601.7|22481.7|22598.66|22478.66|10
1630605980000|2021-09-02 18:06:20|22598.91|22478.91|22601.33|22481.33|22601.33|22481.33|22598.6|22478.6|10
1630605990000|2021-09-02 18:06:30|22601.31|22481.31|22602.41|22482.41|22602.75|22482.75|22601.12|22481.12|10
1630606000000|2021-09-02 18:06:40|22602.32|22482.32|22600.25|22480.25|22602.32|22482.32|22600.25|22480.25|10
1630606010000|2021-09-02 18:06:50|22598.68|22478.68|22598.81|22478.81|22599.08|22479.08|22597.1|22477.1|10
1630606020000|2021-09-02 18:07:00|22598.38|22478.38|22596.88|22476.88|22598.38|22478.38|22596.79|22476.79|10
1630606030000|2021-09-02 18:07:10|22596.67|22476.67|22590.27|22470.27|22597.47|22477.47|22590.27|22470.27|10
1630606040000|2021-09-02 18:07:20|22588.44|22468.44|22579.15|22459.15|22588.44|22468.44|22579.15|22459.15|10
1630606050000|2021-09-02 18:07:30|22577.83|22457.83|22568.24|22448.24|22577.83|22457.83|22568.24|22448.24|10
1630606060000|2021-09-02 18:07:40|22567.75|22447.75|22564.41|22444.41|22567.96|22447.96|22561.97|22441.97|10
1630606070000|2021-09-02 18:07:50|22564.4|22444.4|22564.46|22444.46|22564.58|22444.58|22563.98|22443.98|10
1630606080000|2021-09-02 18:08:00|22565.12|22445.12|22564.49|22444.49|22565.34|22445.34|22563.92|22443.92|10
1630606090000|2021-09-02 18:08:10|22564.14|22444.14|22567.74|22447.74|22567.82|22447.82|22564.14|22444.14|10
1630606100000|2021-09-02 18:08:20|22568.1|22448.1|22569.71|22449.71|22570|22450|22567.82|22447.82|10
1630606110000|2021-09-02 18:08:30|22569.79|22449.79|22569.83|22449.83|22570.11|22450.11|22569.17|22449.17|9
1630606120000|2021-09-02 18:08:40|22569|22449|22565.04|22445.04|22569.33|22449.33|22565.04|22445.04|10
1630606130000|2021-09-02 18:08:50|22564.83|22444.83|22561.64|22441.64|22564.83|22444.83|22561.64|22441.64|10
1630606140000|2021-09-02 18:09:00|22561.4|22441.4|22561.26|22441.26|22561.97|22441.97|22561.26|22441.26|9
1630606150000|2021-09-02 18:09:10|22561.37|22441.37|22561.18|22441.18|22561.37|22441.37|22559.41|22439.41|10
1630606160000|2021-09-02 18:09:20|22561.24|22441.24|22561.5|22441.5|22561.99|22441.99|22561.24|22441.24|10
1630606170000|2021-09-02 18:09:30|22561.29|22441.29|22555.38|22435.38|22561.29|22441.29|22555.21|22435.21|9
1630606180000|2021-09-02 18:09:40|22554.91|22434.91|22554.59|22434.59|22555.02|22435.02|22554.26|22434.26|10
1630606190000|2021-09-02 18:09:50|22554.51|22434.51|22552.85|22432.85|22555.57|22435.57|22552.67|22432.67|9
1630606200000|2021-09-02 18:10:00|22552.76|22432.76|22556.09|22436.09|22556.09|22436.09|22552.69|22432.69|8
1630606210000|2021-09-02 18:10:10|22557.35|22437.35|22560.51|22440.51|22560.51|22440.51|22557.35|22437.35|9
1630606220000|2021-09-02 18:10:20|22560.32|22440.32|22564.27|22444.27|22564.27|22444.27|22560.32|22440.32|10
1630606230000|2021-09-02 18:10:30|22564.52|22444.52|22563.76|22443.76|22564.52|22444.52|22562.04|22442.04|9
1630606240000|2021-09-02 18:10:40|22562.78|22442.78|22563.14|22443.14|22563.16|22443.16|22561.99|22441.99|10
1630606250000|2021-09-02 18:10:50|22563.15|22443.15|22561.72|22441.72|22563.59|22443.59|22561.35|22441.35|10
1630606260000|2021-09-02 18:11:00|22561.82|22441.82|22557.01|22437.01|22561.84|22441.84|22557.01|22437.01|10
1630606270000|2021-09-02 18:11:10|22556.7|22436.7|22547.66|22427.66|22556.7|22436.7|22547.66|22427.66|10
1630606280000|2021-09-02 18:11:20|22547.48|22427.48|22543.4|22423.4|22547.48|22427.48|22543.4|22423.4|9
1630606290000|2021-09-02 18:11:30|22542.78|22422.78|22542.1|22422.1|22544.5|22424.5|22542.1|22422.1|10
1630606300000|2021-09-02 18:11:40|22541.98|22421.98|22541.49|22421.49|22543.12|22423.12|22541.49|22421.49|10
1630606310000|2021-09-02 18:11:50|22541.61|22421.61|22540.36|22420.36|22542.06|22422.06|22540.03|22420.03|10
1630606320000|2021-09-02 18:12:00|22539.97|22419.97|22538.15|22418.15|22539.97|22419.97|22538|22418|10
1630606330000|2021-09-02 18:12:10|22537.65|22417.65|22533.87|22413.87|22537.65|22417.65|22533.87|22413.87|10
1630606340000|2021-09-02 18:12:20|22534.04|22414.04|22531.33|22411.33|22534.04|22414.04|22531.33|22411.33|9
1630606350000|2021-09-02 18:12:30|22528.97|22408.97|22525.02|22405.02|22528.97|22408.97|22524.44|22404.44|10
1630606360000|2021-09-02 18:12:40|22525.2|22405.2|22522.48|22402.48|22526.72|22406.72|22522.48|22402.48|10
1630606370000|2021-09-02 18:12:50|22522.37|22402.37|22521.66|22401.66|22523.84|22403.84|22521.66|22401.66|10
1630606380000|2021-09-02 18:13:00|22522.18|22402.18|22522.09|22402.09|22522.29|22402.29|22521.51|22401.51|10
1630606390000|2021-09-02 18:13:10|22522.56|22402.56|22522.51|22402.51|22522.82|22402.82|22521.26|22401.26|10
1630606400000|2021-09-02 18:13:20|22522.33|22402.33|22523.93|22403.93|22523.93|22403.93|22522.28|22402.28|10
1630606410000|2021-09-02 18:13:30|22524|22404|22524.51|22404.51|22525.27|22405.27|22524|22404|10
1630606420000|2021-09-02 18:13:40|22524.47|22404.47|22523.79|22403.79|22524.53|22404.53|22523.29|22403.29|10
1630606430000|2021-09-02 18:13:50|22523.25|22403.25|22521.26|22401.26|22523.25|22403.25|22521.26|22401.26|10
1630606440000|2021-09-02 18:14:00|22521.29|22401.29|22520.81|22400.81|22522.44|22402.44|22520.81|22400.81|10
1630606450000|2021-09-02 18:14:10|22520.66|22400.66|22528.53|22408.53|22528.53|22408.53|22520.66|22400.66|10
1630606460000|2021-09-02 18:14:20|22528.99|22408.99|22537.46|22417.46|22537.59|22417.59|22528.99|22408.99|10
1630606470000|2021-09-02 18:14:30|22536.29|22416.29|22538.74|22418.74|22538.78|22418.78|22536.29|22416.29|9
1630606480000|2021-09-02 18:14:40|22538.96|22418.96|22545.06|22425.06|22545.06|22425.06|22538.96|22418.96|9
1630606490000|2021-09-02 18:14:50|22545.63|22425.63|22548.39|22428.39|22548.62|22428.62|22545.63|22425.63|10
1630606500000|2021-09-02 18:15:00|22547.27|22427.27|22547.03|22427.03|22547.27|22427.27|22546.49|22426.49|10
1630606510000|2021-09-02 18:15:10|22546.48|22426.48|22545.01|22425.01|22546.48|22426.48|22544.44|22424.44|10
1630606520000|2021-09-02 18:15:20|22545.05|22425.05|22545.24|22425.24|22545.33|22425.33|22544.52|22424.52|10
1630606530000|2021-09-02 18:15:30|22545.29|22425.29|22544.29|22424.29|22545.36|22425.36|22543.51|22423.51|10
1630606540000|2021-09-02 18:15:40|22543.94|22423.94|22539.52|22419.52|22543.94|22423.94|22539.52|22419.52|10
1630606550000|2021-09-02 18:15:50|22539.61|22419.61|22536.9|22416.9|22539.61|22419.61|22536.9|22416.9|10
1630606560000|2021-09-02 18:16:00|22536.74|22416.74|22536.9|22416.9|22536.9|22416.9|22535.24|22415.24|10
1630606570000|2021-09-02 18:16:10|22535.49|22415.49|22537.4|22417.4|22537.87|22417.87|22535.11|22415.11|9
1630606580000|2021-09-02 18:16:20|22536.23|22416.23|22533.19|22413.19|22536.23|22416.23|22533.19|22413.19|10
1630606590000|2021-09-02 18:16:30|22532.61|22412.61|22529.32|22409.32|22532.61|22412.61|22529.32|22409.32|10
1630606600000|2021-09-02 18:16:40|22529.17|22409.17|22524.1|22404.1|22529.17|22409.17|22524.1|22404.1|10
1630606610000|2021-09-02 18:16:50|22522.44|22402.44|22515.43|22395.43|22523.27|22403.27|22515.43|22395.43|10
1630606620000|2021-09-02 18:17:00|22515.76|22395.76|22513.01|22393.01|22515.76|22395.76|22511.98|22391.98|10
1630606630000|2021-09-02 18:17:10|22513.02|22393.02|22514.49|22394.49|22514.84|22394.84|22512.93|22392.93|10
1630606640000|2021-09-02 18:17:20|22515.18|22395.18|22514.47|22394.47|22516.01|22396.01|22514.4|22394.4|10
1630606650000|2021-09-02 18:17:30|22513.45|22393.45|22510.14|22390.14|22513.45|22393.45|22510.14|22390.14|10
1630606660000|2021-09-02 18:17:40|22508.69|22388.69|22505.57|22385.57|22509.42|22389.42|22505.57|22385.57|10
1630606670000|2021-09-02 18:17:50|22505.07|22385.07|22503.94|22383.94|22505.51|22385.51|22503.94|22383.94|10
1630606680000|2021-09-02 18:18:00|22504.46|22384.46|22497.5|22377.5|22504.46|22384.46|22497.5|22377.5|10
1630606690000|2021-09-02 18:18:10|22496.76|22376.76|22493.96|22373.96|22496.76|22376.76|22493.96|22373.96|10
1630606700000|2021-09-02 18:18:20|22493.99|22373.99|22487.95|22367.95|22494.19|22374.19|22487.95|22367.95|9
1630606710000|2021-09-02 18:18:30|22487.74|22367.74|22486.23|22366.23|22487.74|22367.74|22486.23|22366.23|10
1630606720000|2021-09-02 18:18:40|22486.15|22366.15|22486.1|22366.1|22486.15|22366.15|22485.03|22365.03|10
1630606730000|2021-09-02 18:18:50|22486.02|22366.02|22484.91|22364.91|22486.02|22366.02|22484.77|22364.77|10
1630606740000|2021-09-02 18:19:00|22484.58|22364.58|22487.82|22367.82|22487.82|22367.82|22484.55|22364.55|10
1630606750000|2021-09-02 18:19:10|22487.06|22367.06|22490.05|22370.05|22490.05|22370.05|22486.98|22366.98|10
1630606760000|2021-09-02 18:19:20|22490.38|22370.38|22492.55|22372.55|22493.5|22373.5|22490.38|22370.38|10
1630606770000|2021-09-02 18:19:30|22492.44|22372.44|22489.45|22369.45|22492.44|22372.44|22489.45|22369.45|10
1630606780000|2021-09-02 18:19:40|22488.99|22368.99|22484.02|22364.02|22488.99|22368.99|22483.99|22363.99|9
1630606790000|2021-09-02 18:19:50|22483.64|22363.64|22484.38|22364.38|22484.38|22364.38|22481.84|22361.84|10
1630606800000|2021-09-02 18:20:00|22484.12|22364.12|22476.94|22356.94|22484.12|22364.12|22476.94|22356.94|10
1630606810000|2021-09-02 18:20:10|22476.49|22356.49|22472.85|22352.85|22476.49|22356.49|22472.85|22352.85|9
1630606820000|2021-09-02 18:20:20|22472.95|22352.95|22472.94|22352.94|22473.99|22353.99|22472.35|22352.35|10
1630606830000|2021-09-02 18:20:30|22472.93|22352.93|22476.18|22356.18|22476.18|22356.18|22472.51|22352.51|8
1630606840000|2021-09-02 18:20:40|22476.14|22356.14|22480.38|22360.38|22480.38|22360.38|22476.14|22356.14|10
1630606850000|2021-09-02 18:20:50|22480.93|22360.93|22479.1|22359.1|22481.66|22361.66|22479.1|22359.1|10
1630606860000|2021-09-02 18:21:00|22479.17|22359.17|22478.83|22358.83|22480.38|22360.38|22478.82|22358.82|10
1630606870000|2021-09-02 18:21:10|22477.87|22357.87|22475.12|22355.12|22477.87|22357.87|22475.12|22355.12|9
1630606880000|2021-09-02 18:21:20|22474.99|22354.99|22473.48|22353.48|22476.11|22356.11|22473.48|22353.48|9
1630606890000|2021-09-02 18:21:30|22472.72|22352.72|22466.13|22346.13|22472.72|22352.72|22466.13|22346.13|10
1630606900000|2021-09-02 18:21:40|22466|22346|22460.24|22340.24|22466|22346|22460.24|22340.24|10
1630606910000|2021-09-02 18:21:50|22459.78|22339.78|22457|22337|22459.96|22339.96|22457|22337|10
1630606920000|2021-09-02 18:22:00|22456.3|22336.3|22453.19|22333.19|22456.61|22336.61|22452.26|22332.26|10
1630606930000|2021-09-02 18:22:10|22452.28|22332.28|22450.4|22330.4|22452.34|22332.34|22449.22|22329.22|10
1630606940000|2021-09-02 18:22:20|22449.19|22329.19|22445.1|22325.1|22450.06|22330.06|22443.74|22323.74|10
1630606950000|2021-09-02 18:22:30|22446.27|22326.27|22455.77|22335.77|22455.77|22335.77|22446.27|22326.27|10
1630606960000|2021-09-02 18:22:40|22456.73|22336.73|22459.1|22339.1|22459.1|22339.1|22456.69|22336.69|9
1630606970000|2021-09-02 18:22:50|22459.13|22339.13|22463.26|22343.26|22463.26|22343.26|22458.63|22338.63|10
1630606980000|2021-09-02 18:23:00|22463.35|22343.35|22458.07|22338.07|22463.35|22343.35|22458.07|22338.07|10
1630606990000|2021-09-02 18:23:10|22456.23|22336.23|22450.62|22330.62|22456.23|22336.23|22450.62|22330.62|10
1630607000000|2021-09-02 18:23:20|22450.92|22330.92|22445.52|22325.52|22450.92|22330.92|22445.17|22325.17|10
1630607010000|2021-09-02 18:23:30|22446.46|22326.46|22447.17|22327.17|22447.88|22327.88|22446.46|22326.46|10
1630607020000|2021-09-02 18:23:40|22447.77|22327.77|22447.55|22327.55|22448|22328|22445.97|22325.97|10
1630607030000|2021-09-02 18:23:50|22447.51|22327.51|22450.79|22330.79|22450.79|22330.79|22447.51|22327.51|10
1630607040000|2021-09-02 18:24:00|22451.68|22331.68|22453.63|22333.63|22453.63|22333.63|22451.68|22331.68|10
1630607050000|2021-09-02 18:24:10|22453.9|22333.9|22459.18|22339.18|22459.67|22339.67|22453.81|22333.81|10
1630607060000|2021-09-02 18:24:20|22459.22|22339.22|22454.45|22334.45|22459.22|22339.22|22453.83|22333.83|10
1630607070000|2021-09-02 18:24:30|22454.39|22334.39|22448.83|22328.83|22454.39|22334.39|22448.83|22328.83|10
1630607080000|2021-09-02 18:24:40|22449.54|22329.54|22450.78|22330.78|22450.78|22330.78|22449.54|22329.54|10
1630607090000|2021-09-02 18:24:50|22450.5|22330.5|22454.05|22334.05|22454.05|22334.05|22450.5|22330.5|9
1630607100000|2021-09-02 18:25:00|22454.21|22334.21|22460.12|22340.12|22460.12|22340.12|22454.21|22334.21|10
1630607110000|2021-09-02 18:25:10|22462.5|22342.5|22465.12|22345.12|22465.83|22345.83|22462.5|22342.5|10
1630607120000|2021-09-02 18:25:20|22465.16|22345.16|22465.18|22345.18|22466.62|22346.62|22465.14|22345.14|10
1630607130000|2021-09-02 18:25:30|22464.93|22344.93|22462.55|22342.55|22465.53|22345.53|22462.55|22342.55|10
1630607140000|2021-09-02 18:25:40|22460.21|22340.21|22459.23|22339.23|22460.68|22340.68|22457.87|22337.87|10
1630607150000|2021-09-02 18:25:50|22459.16|22339.16|22454.88|22334.88|22459.16|22339.16|22454.88|22334.88|9
1630607160000|2021-09-02 18:26:00|22454.74|22334.74|22450.74|22330.74|22454.74|22334.74|22450.74|22330.74|10
1630607170000|2021-09-02 18:26:10|22450.03|22330.03|22449.54|22329.54|22450.03|22330.03|22448.24|22328.24|10
1630607180000|2021-09-02 18:26:20|22449.3|22329.3|22450.41|22330.41|22450.41|22330.41|22449.11|22329.11|9
1630607190000|2021-09-02 18:26:30|22450.61|22330.61|22451.53|22331.53|22452.03|22332.03|22450.61|22330.61|9
1630607200000|2021-09-02 18:26:40|22451.21|22331.21|22453.4|22333.4|22453.4|22333.4|22451.16|22331.16|10
1630607210000|2021-09-02 18:26:50|22453.59|22333.59|22453.93|22333.93|22454.47|22334.47|22453.59|22333.59|10
1630607220000|2021-09-02 18:27:00|22455.05|22335.05|22451.51|22331.51|22455.05|22335.05|22451.51|22331.51|9
1630607230000|2021-09-02 18:27:10|22451.26|22331.26|22444.31|22324.31|22451.26|22331.26|22444.31|22324.31|10
1630607240000|2021-09-02 18:27:20|22444.84|22324.84|22443.62|22323.62|22445.39|22325.39|22442.99|22322.99|10
1630607250000|2021-09-02 18:27:30|22443.51|22323.51|22444.07|22324.07|22444.07|22324.07|22442.38|22322.38|9
1630607260000|2021-09-02 18:27:40|22444.01|22324.01|22444.26|22324.26|22444.26|22324.26|22442.58|22322.58|9
1630607270000|2021-09-02 18:27:50|22444.83|22324.83|22444.81|22324.81|22445.16|22325.16|22443.9|22323.9|10
1630607280000|2021-09-02 18:28:00|22444.11|22324.11|22442.34|22322.34|22444.11|22324.11|22442.32|22322.32|10
1630607290000|2021-09-02 18:28:10|22442.32|22322.32|22442.08|22322.08|22442.45|22322.45|22441.22|22321.22|10
1630607300000|2021-09-02 18:28:20|22442.11|22322.11|22442.66|22322.66|22442.66|22322.66|22442.03|22322.03|8
1630607310000|2021-09-02 18:28:30|22442.67|22322.67|22443.07|22323.07|22443.15|22323.15|22442.6|22322.6|10
1630607320000|2021-09-02 18:28:40|22442.98|22322.98|22442.12|22322.12|22443.29|22323.29|22441.42|22321.42|10
1630607330000|2021-09-02 18:28:50|22440.49|22320.49|22433.66|22313.66|22440.68|22320.68|22433.66|22313.66|10
1630607340000|2021-09-02 18:29:00|22432.33|22312.33|22424.48|22304.48|22432.33|22312.33|22424.48|22304.48|10
1630607350000|2021-09-02 18:29:10|22423.99|22303.99|22421.74|22301.74|22424.57|22304.57|22421.26|22301.26|9
1630607360000|2021-09-02 18:29:20|22421.95|22301.95|22425.82|22305.82|22426.17|22306.17|22421.95|22301.95|10
1630607370000|2021-09-02 18:29:30|22426.31|22306.31|22430.6|22310.6|22431.25|22311.25|22426.31|22306.31|10
1630607380000|2021-09-02 18:29:40|22431.2|22311.2|22434.48|22314.48|22434.48|22314.48|22431.2|22311.2|9
1630607390000|2021-09-02 18:29:50|22434.78|22314.78|22438.46|22318.46|22438.54|22318.54|22434.78|22314.78|10
1630607400000|2021-09-02 18:30:00|22438.22|22318.22|22439.71|22319.71|22439.86|22319.86|22438.22|22318.22|9
1630607410000|2021-09-02 18:30:10|22439.26|22319.26|22438.01|22318.01|22439.26|22319.26|22437|22317|10
1630607420000|2021-09-02 18:30:20|22436.63|22316.63|22434.55|22314.55|22437.75|22317.75|22434.55|22314.55|10
1630607430000|2021-09-02 18:30:30|22433.14|22313.14|22429.56|22309.56|22433.14|22313.14|22429.44|22309.44|9
1630607440000|2021-09-02 18:30:40|22429|22309|22420.92|22300.92|22429.94|22309.94|22420.92|22300.92|10
1630607450000|2021-09-02 18:30:50|22419.13|22299.13|22417.18|22297.18|22419.13|22299.13|22416.75|22296.75|10
1630607460000|2021-09-02 18:31:00|22418.37|22298.37|22410.78|22290.78|22418.37|22298.37|22410.77|22290.77|10
1630607470000|2021-09-02 18:31:10|22411.09|22291.09|22416.49|22296.49|22416.49|22296.49|22410.03|22290.03|9
1630607480000|2021-09-02 18:31:20|22416.43|22296.43|22416.71|22296.71|22417.55|22297.55|22416.26|22296.26|10
1630607490000|2021-09-02 18:31:30|22416.51|22296.51|22412.84|22292.84|22416.51|22296.51|22412.84|22292.84|10
1630607500000|2021-09-02 18:31:40|22413.38|22293.38|22415.08|22295.08|22415.1|22295.1|22413.38|22293.38|8
1630607510000|2021-09-02 18:31:50|22415.71|22295.71|22413.48|22293.48|22415.86|22295.86|22413.48|22293.48|10
1630607520000|2021-09-02 18:32:00|22413.23|22293.23|22412.02|22292.02|22414.01|22294.01|22412.02|22292.02|10
1630607530000|2021-09-02 18:32:10|22411.9|22291.9|22414.33|22294.33|22414.33|22294.33|22411.9|22291.9|9
1630607540000|2021-09-02 18:32:20|22415.11|22295.11|22417.31|22297.31|22417.31|22297.31|22415.11|22295.11|9
1630607550000|2021-09-02 18:32:30|22417.01|22297.01|22420.78|22300.78|22420.78|22300.78|22416.77|22296.77|10
1630607560000|2021-09-02 18:32:40|22421.41|22301.41|22424.15|22304.15|22424.7|22304.7|22421.41|22301.41|10
1630607570000|2021-09-02 18:32:50|22424.04|22304.04|22424.88|22304.88|22424.88|22304.88|22423.95|22303.95|8
1630607580000|2021-09-02 18:33:00|22425.11|22305.11|22427.5|22307.5|22427.5|22307.5|22423.76|22303.76|10
1630607590000|2021-09-02 18:33:10|22426.25|22306.25|22434.32|22314.32|22434.32|22314.32|22426.25|22306.25|10
1630607600000|2021-09-02 18:33:20|22435.03|22315.03|22439.02|22319.02|22439.02|22319.02|22435.03|22315.03|10
1630607610000|2021-09-02 18:33:30|22439.25|22319.25|22441.48|22321.48|22441.48|22321.48|22439.12|22319.12|10
1630607620000|2021-09-02 18:33:40|22442.29|22322.29|22445.35|22325.35|22445.36|22325.36|22442.29|22322.29|8
1630607630000|2021-09-02 18:33:50|22446.74|22326.74|22450.61|22330.61|22450.75|22330.75|22446.49|22326.49|10
1630607640000|2021-09-02 18:34:00|22450.55|22330.55|22450.22|22330.22|22451.23|22331.23|22450|22330|10
1630607650000|2021-09-02 18:34:10|22450.19|22330.19|22454.76|22334.76|22458.4|22338.4|22450.04|22330.04|10
1630607660000|2021-09-02 18:34:20|22454.72|22334.72|22459.15|22339.15|22459.15|22339.15|22454.72|22334.72|10
1630607670000|2021-09-02 18:34:30|22458.35|22338.35|22459.64|22339.64|22460.66|22340.66|22457.93|22337.93|10
1630607680000|2021-09-02 18:34:40|22460.2|22340.2|22457.83|22337.83|22460.7|22340.7|22457.74|22337.74|10
1630607690000|2021-09-02 18:34:50|22457.93|22337.93|22455.89|22335.89|22457.93|22337.93|22455.89|22335.89|10
1630607700000|2021-09-02 18:35:00|22455.83|22335.83|22452.9|22332.9|22455.83|22335.83|22452.9|22332.9|9
1630607710000|2021-09-02 18:35:10|22452.74|22332.74|22448.16|22328.16|22452.74|22332.74|22448.16|22328.16|10
1630607720000|2021-09-02 18:35:20|22447.94|22327.94|22442.62|22322.62|22447.94|22327.94|22442.62|22322.62|10
1630607730000|2021-09-02 18:35:30|22441.74|22321.74|22438.87|22318.87|22443.48|22323.48|22438.87|22318.87|10
1630607740000|2021-09-02 18:35:40|22438.34|22318.34|22433.27|22313.27|22438.34|22318.34|22433.27|22313.27|10
1630607750000|2021-09-02 18:35:50|22433.38|22313.38|22431.26|22311.26|22433.41|22313.41|22431.26|22311.26|10
1630607760000|2021-09-02 18:36:00|22431.58|22311.58|22431.65|22311.65|22433.37|22313.37|22431.15|22311.15|10
1630607770000|2021-09-02 18:36:10|22432.51|22312.51|22432.07|22312.07|22432.51|22312.51|22431.04|22311.04|10
1630607780000|2021-09-02 18:36:20|22432.58|22312.58|22431.52|22311.52|22433.11|22313.11|22430.89|22310.89|10
1630607790000|2021-09-02 18:36:30|22431.96|22311.96|22431.77|22311.77|22432.23|22312.23|22430.64|22310.64|10
1630607800000|2021-09-02 18:36:40|22431.61|22311.61|22424.69|22304.69|22433.02|22313.02|22424.69|22304.69|10
1630607810000|2021-09-02 18:36:50|22424.59|22304.59|22420.36|22300.36|22424.59|22304.59|22420.36|22300.36|10
1630607820000|2021-09-02 18:37:00|22418.65|22298.65|22417.76|22297.76|22418.9|22298.9|22417.5|22297.5|10
1630607830000|2021-09-02 18:37:10|22417.77|22297.77|22415.66|22295.66|22418.25|22298.25|22415.05|22295.05|10
1630607840000|2021-09-02 18:37:20|22415.78|22295.78|22415.85|22295.85|22415.85|22295.85|22414.78|22294.78|10
1630607850000|2021-09-02 18:37:30|22416.32|22296.32|22414.23|22294.23|22416.32|22296.32|22412.47|22292.47|10
1630607860000|2021-09-02 18:37:40|22414.22|22294.22|22415.56|22295.56|22415.56|22295.56|22414.15|22294.15|10
1630607870000|2021-09-02 18:37:50|22415.53|22295.53|22417.07|22297.07|22417.07|22297.07|22415.16|22295.16|8
1630607880000|2021-09-02 18:38:00|22417.3|22297.3|22417.13|22297.13|22419.69|22299.69|22417.12|22297.12|10
1630607890000|2021-09-02 18:38:10|22416.77|22296.77|22417.27|22297.27|22417.47|22297.47|22416.62|22296.62|8
1630607900000|2021-09-02 18:38:20|22417.69|22297.69|22415.04|22295.04|22417.69|22297.69|22415.04|22295.04|9
1630607910000|2021-09-02 18:38:30|22414.55|22294.55|22415.91|22295.91|22415.91|22295.91|22413.85|22293.85|10
1630607920000|2021-09-02 18:38:40|22414.96|22294.96|22417.4|22297.4|22417.62|22297.62|22414.96|22294.96|10
1630607930000|2021-09-02 18:38:50|22418.88|22298.88|22417.21|22297.21|22418.88|22298.88|22416.74|22296.74|10
1630607940000|2021-09-02 18:39:00|22417.68|22297.68|22418.8|22298.8|22419.38|22299.38|22417.6|22297.6|10
1630607950000|2021-09-02 18:39:10|22418.74|22298.74|22421.9|22301.9|22421.9|22301.9|22418.74|22298.74|9
1630607960000|2021-09-02 18:39:20|22421.41|22301.41|22420.22|22300.22|22422.21|22302.21|22420.22|22300.22|10
1630607970000|2021-09-02 18:39:30|22419.65|22299.65|22418.59|22298.59|22419.65|22299.65|22418.3|22298.3|10
1630607980000|2021-09-02 18:39:40|22418.35|22298.35|22417.44|22297.44|22418.91|22298.91|22417.44|22297.44|10
1630607990000|2021-09-02 18:39:50|22417.6|22297.6|22419.61|22299.61|22419.61|22299.61|22417.6|22297.6|9
1630608000000|2021-09-02 18:40:00|22420.18|22300.18|22421.77|22301.77|22421.85|22301.85|22420.18|22300.18|8
1630608010000|2021-09-02 18:40:10|22422.03|22302.03|22428.29|22308.29|22428.29|22308.29|22421.51|22301.51|10
1630608020000|2021-09-02 18:40:20|22428.42|22308.42|22434.04|22314.04|22434.44|22314.44|22428.42|22308.42|9
1630608030000|2021-09-02 18:40:30|22436.17|22316.17|22440.59|22320.59|22440.59|22320.59|22436.17|22316.17|10
1630608040000|2021-09-02 18:40:40|22440.79|22320.79|22443.93|22323.93|22444.01|22324.01|22440.55|22320.55|10
1630608050000|2021-09-02 18:40:50|22444.27|22324.27|22449.71|22329.71|22449.71|22329.71|22444.27|22324.27|10
1630608060000|2021-09-02 18:41:00|22449.91|22329.91|22457.56|22337.56|22457.56|22337.56|22449.56|22329.56|9
1630608070000|2021-09-02 18:41:10|22457.65|22337.65|22459.79|22339.79|22459.79|22339.79|22457.65|22337.65|10
1630608080000|2021-09-02 18:41:20|22460.67|22340.67|22458.13|22338.13|22460.67|22340.67|22458.13|22338.13|9
1630608090000|2021-09-02 18:41:30|22457.7|22337.7|22457.62|22337.62|22458.23|22338.23|22457.4|22337.4|10
1630608100000|2021-09-02 18:41:40|22457.59|22337.59|22457.01|22337.01|22458.22|22338.22|22456.99|22336.99|8
1630608110000|2021-09-02 18:41:50|22456.32|22336.32|22452.82|22332.82|22456.32|22336.32|22452.82|22332.82|9
1630608120000|2021-09-02 18:42:00|22452.41|22332.41|22448.41|22328.41|22452.41|22332.41|22448.07|22328.07|10
1630608130000|2021-09-02 18:42:10|22448.06|22328.06|22451.69|22331.69|22452.49|22332.49|22447.86|22327.86|10
1630608140000|2021-09-02 18:42:20|22452.58|22332.58|22455.12|22335.12|22455.67|22335.67|22452.58|22332.58|10
1630608150000|2021-09-02 18:42:30|22454.4|22334.4|22458.9|22338.9|22459.03|22339.03|22454.4|22334.4|10
1630608160000|2021-09-02 18:42:40|22458.89|22338.89|22457.93|22337.93|22458.89|22338.89|22457.87|22337.87|10
1630608170000|2021-09-02 18:42:50|22459.39|22339.39|22456.63|22336.63|22459.39|22339.39|22455.39|22335.39|10
1630608180000|2021-09-02 18:43:00|22456.25|22336.25|22454.67|22334.67|22456.25|22336.25|22454.02|22334.02|10
1630608190000|2021-09-02 18:43:10|22454.13|22334.13|22460.46|22340.46|22460.46|22340.46|22453.3|22333.3|10
1630608200000|2021-09-02 18:43:20|22460.65|22340.65|22460.58|22340.58|22461.03|22341.03|22460.25|22340.25|9
1630608210000|2021-09-02 18:43:30|22461.02|22341.02|22466.29|22346.29|22466.29|22346.29|22461.01|22341.01|9
1630608220000|2021-09-02 18:43:40|22466.24|22346.24|22468.05|22348.05|22468.05|22348.05|22466.24|22346.24|10
1630608230000|2021-09-02 18:43:50|22468.64|22348.64|22472.47|22352.47|22472.47|22352.47|22468.64|22348.64|9
1630608240000|2021-09-02 18:44:00|22471.74|22351.74|22468.99|22348.99|22471.74|22351.74|22468.98|22348.98|8
1630608250000|2021-09-02 18:44:10|22468.69|22348.69|22467.62|22347.62|22469.95|22349.95|22466.85|22346.85|10
1630608260000|2021-09-02 18:44:20|22468.34|22348.34|22473.15|22353.15|22473.15|22353.15|22468.34|22348.34|10
1630608270000|2021-09-02 18:44:30|22476.54|22356.54|22472.56|22352.56|22477.27|22357.27|22472.56|22352.56|10
1630608280000|2021-09-02 18:44:40|22472.97|22352.97|22474.34|22354.34|22474.34|22354.34|22472.87|22352.87|9
1630608290000|2021-09-02 18:44:50|22474.49|22354.49|22472.06|22352.06|22474.49|22354.49|22472.06|22352.06|9
1630608300000|2021-09-02 18:45:00|22470.87|22350.87|22467.22|22347.22|22470.87|22350.87|22467.22|22347.22|10
1630608310000|2021-09-02 18:45:10|22467.57|22347.57|22465.3|22345.3|22468.17|22348.17|22465.3|22345.3|8
1630608320000|2021-09-02 18:45:20|22464.77|22344.77|22465.99|22345.99|22465.99|22345.99|22464.36|22344.36|10
1630608330000|2021-09-02 18:45:30|22466.11|22346.11|22466.64|22346.64|22466.64|22346.64|22465.82|22345.82|8
1630608340000|2021-09-02 18:45:40|22466.76|22346.76|22469.69|22349.69|22469.69|22349.69|22465.79|22345.79|10
1630608350000|2021-09-02 18:45:50|22469.68|22349.68|22474.22|22354.22|22474.22|22354.22|22468.52|22348.52|10
1630608360000|2021-09-02 18:46:00|22474.94|22354.94|22474.26|22354.26|22477.73|22357.73|22474.26|22354.26|10
1630608370000|2021-09-02 18:46:10|22474.05|22354.05|22473.79|22353.79|22474.09|22354.09|22472.39|22352.39|9
1630608380000|2021-09-02 18:46:20|22474.03|22354.03|22468.85|22348.85|22474.03|22354.03|22468.85|22348.85|9
1630608390000|2021-09-02 18:46:30|22469.64|22349.64|22470.34|22350.34|22470.45|22350.45|22468.79|22348.79|10
1630608400000|2021-09-02 18:46:40|22469.92|22349.92|22465.15|22345.15|22469.92|22349.92|22465.15|22345.15|10
1630608410000|2021-09-02 18:46:50|22464.94|22344.94|22463.59|22343.59|22466|22346|22463.59|22343.59|10
1630608420000|2021-09-02 18:47:00|22463.29|22343.29|22461.11|22341.11|22463.66|22343.66|22461.11|22341.11|10
1630608430000|2021-09-02 18:47:10|22461.18|22341.18|22460.81|22340.81|22461.97|22341.97|22460.81|22340.81|10
1630608440000|2021-09-02 18:47:20|22460.74|22340.74|22462.44|22342.44|22462.44|22342.44|22460.53|22340.53|9
1630608450000|2021-09-02 18:47:30|22462.64|22342.64|22460.5|22340.5|22462.64|22342.64|22460.5|22340.5|10
1630608460000|2021-09-02 18:47:40|22460.7|22340.7|22460.65|22340.65|22460.7|22340.7|22459.58|22339.58|9
1630608470000|2021-09-02 18:47:50|22462.39|22342.39|22461.43|22341.43|22462.39|22342.39|22460.66|22340.66|9
1630608480000|2021-09-02 18:48:00|22461.71|22341.71|22461.31|22341.31|22461.73|22341.73|22461.27|22341.27|8
1630608490000|2021-09-02 18:48:10|22461.46|22341.46|22459.67|22339.67|22461.75|22341.75|22459.67|22339.67|10
1630608500000|2021-09-02 18:48:20|22460.35|22340.35|22460.07|22340.07|22460.68|22340.68|22459.96|22339.96|10
1630608510000|2021-09-02 18:48:30|22459.89|22339.89|22459.73|22339.73|22460.44|22340.44|22459.73|22339.73|10
1630608520000|2021-09-02 18:48:40|22459.98|22339.98|22454.71|22334.71|22459.98|22339.98|22454.71|22334.71|10
1630608530000|2021-09-02 18:48:50|22456.13|22336.13|22450.04|22330.04|22456.13|22336.13|22450.04|22330.04|10
1630608540000|2021-09-02 18:49:00|22450.55|22330.55|22450.22|22330.22|22452.58|22332.58|22450.22|22330.22|10
1630608550000|2021-09-02 18:49:10|22451.85|22331.85|22452.12|22332.12|22452.28|22332.28|22451.53|22331.53|8
1630608560000|2021-09-02 18:49:20|22451.76|22331.76|22452.56|22332.56|22452.78|22332.78|22451.71|22331.71|8
1630608570000|2021-09-02 18:49:30|22452.54|22332.54|22449.37|22329.37|22453.88|22333.88|22449.37|22329.37|10
1630608580000|2021-09-02 18:49:40|22449.52|22329.52|22452.83|22332.83|22452.83|22332.83|22449.46|22329.46|10
1630608590000|2021-09-02 18:49:50|22453.1|22333.1|22450.5|22330.5|22453.1|22333.1|22450.5|22330.5|9
1630608600000|2021-09-02 18:50:00|22450.49|22330.49|22451.01|22331.01|22452.01|22332.01|22450.49|22330.49|7
1630608610000|2021-09-02 18:50:10|22451.08|22331.08|22451.69|22331.69|22451.92|22331.92|22451.08|22331.08|9
1630608620000|2021-09-02 18:50:20|22452.42|22332.42|22453.19|22333.19|22453.91|22333.91|22451.49|22331.49|10
1630608630000|2021-09-02 18:50:30|22452.85|22332.85|22454.32|22334.32|22454.32|22334.32|22452.85|22332.85|10
1630608640000|2021-09-02 18:50:40|22454.67|22334.67|22457.52|22337.52|22457.52|22337.52|22454.67|22334.67|10
1630608650000|2021-09-02 18:50:50|22458.32|22338.32|22459.06|22339.06|22459.79|22339.79|22458.32|22338.32|10
1630608660000|2021-09-02 18:51:00|22458.87|22338.87|22461.03|22341.03|22461.08|22341.08|22458.87|22338.87|10
1630608670000|2021-09-02 18:51:10|22461.13|22341.13|22460.26|22340.26|22461.27|22341.27|22459.69|22339.69|10
1630608680000|2021-09-02 18:51:20|22460.24|22340.24|22459.58|22339.58|22460.91|22340.91|22459.29|22339.29|10
1630608690000|2021-09-02 18:51:30|22459.74|22339.74|22460.58|22340.58|22460.58|22340.58|22459.25|22339.25|10
1630608700000|2021-09-02 18:51:40|22460.59|22340.59|22464.39|22344.39|22464.39|22344.39|22460.59|22340.59|10
1630608710000|2021-09-02 18:51:50|22465.01|22345.01|22467.49|22347.49|22467.7|22347.7|22465.01|22345.01|10
1630608720000|2021-09-02 18:52:00|22468.55|22348.55|22472.54|22352.54|22472.54|22352.54|22468.55|22348.55|10
1630608730000|2021-09-02 18:52:10|22472.4|22352.4|22472.52|22352.52|22472.52|22352.52|22471.38|22351.38|10
1630608740000|2021-09-02 18:52:20|22472.69|22352.69|22470.51|22350.51|22472.99|22352.99|22470.51|22350.51|10
1630608750000|2021-09-02 18:52:30|22470.58|22350.58|22470.91|22350.91|22471.2|22351.2|22470.52|22350.52|10
1630608760000|2021-09-02 18:52:40|22471.04|22351.04|22471.05|22351.05|22471.05|22351.05|22470.76|22350.76|10
1630608770000|2021-09-02 18:52:50|22470.91|22350.91|22468.77|22348.77|22470.91|22350.91|22468.77|22348.77|10
1630608780000|2021-09-02 18:53:00|22468.69|22348.69|22469.64|22349.64|22470.01|22350.01|22468.36|22348.36|10
1630608790000|2021-09-02 18:53:10|22469.62|22349.62|22463.66|22343.66|22469.62|22349.62|22463.66|22343.66|10
1630608800000|2021-09-02 18:53:20|22462.69|22342.69|22460.33|22340.33|22462.69|22342.69|22460.33|22340.33|9
1630608810000|2021-09-02 18:53:30|22460.23|22340.23|22458.14|22338.14|22460.23|22340.23|22458.14|22338.14|10
1630608820000|2021-09-02 18:53:40|22459.81|22339.81|22460.19|22340.19|22460.2|22340.2|22459.32|22339.32|9
1630608830000|2021-09-02 18:53:50|22460.04|22340.04|22460.17|22340.17|22460.17|22340.17|22458.59|22338.59|10
1630608840000|2021-09-02 18:54:00|22460.18|22340.18|22460.25|22340.25|22460.25|22340.25|22458.47|22338.47|8
1630608850000|2021-09-02 18:54:10|22461.15|22341.15|22465.2|22345.2|22465.23|22345.23|22461.15|22341.15|10
1630608860000|2021-09-02 18:54:20|22465.44|22345.44|22466.5|22346.5|22466.62|22346.62|22464.86|22344.86|10
1630608870000|2021-09-02 18:54:30|22468.96|22348.96|22469.82|22349.82|22470.24|22350.24|22468.96|22348.96|9
1630608880000|2021-09-02 18:54:40|22469.87|22349.87|22470.9|22350.9|22472.08|22352.08|22469.86|22349.86|10
1630608890000|2021-09-02 18:54:50|22470.89|22350.89|22473.83|22353.83|22473.89|22353.89|22470.89|22350.89|9
1630608900000|2021-09-02 18:55:00|22474.13|22354.13|22473.08|22353.08|22474.13|22354.13|22472.57|22352.57|9
1630608910000|2021-09-02 18:55:10|22473.26|22353.26|22473.45|22353.45|22474.73|22354.73|22473.06|22353.06|10
1630608920000|2021-09-02 18:55:20|22473.77|22353.77|22475.95|22355.95|22476.09|22356.09|22473.77|22353.77|9
1630608930000|2021-09-02 18:55:30|22475.81|22355.81|22470.86|22350.86|22475.81|22355.81|22470.23|22350.23|10
1630608940000|2021-09-02 18:55:40|22470.69|22350.69|22467.29|22347.29|22470.86|22350.86|22467.29|22347.29|10
1630608950000|2021-09-02 18:55:50|22467.16|22347.16|22465.33|22345.33|22467.17|22347.17|22465.24|22345.24|10
1630608960000|2021-09-02 18:56:00|22465.56|22345.56|22463.87|22343.87|22465.56|22345.56|22463.84|22343.84|9
1630608970000|2021-09-02 18:56:10|22464|22344|22460.18|22340.18|22464|22344|22460.18|22340.18|10
1630608980000|2021-09-02 18:56:20|22460.25|22340.25|22458.17|22338.17|22460.31|22340.31|22458.17|22338.17|9
1630608990000|2021-09-02 18:56:30|22457.68|22337.68|22454.57|22334.57|22457.73|22337.73|22454.57|22334.57|9
1630609000000|2021-09-02 18:56:40|22454.11|22334.11|22455.17|22335.17|22455.47|22335.47|22453.79|22333.79|10
1630609010000|2021-09-02 18:56:50|22455.08|22335.08|22459.07|22339.07|22459.07|22339.07|22455.08|22335.08|9
1630609020000|2021-09-02 18:57:00|22459.7|22339.7|22461.08|22341.08|22461.89|22341.89|22459.7|22339.7|10
1630609030000|2021-09-02 18:57:10|22461.1|22341.1|22463.94|22343.94|22464.22|22344.22|22461.04|22341.04|10
1630609040000|2021-09-02 18:57:20|22464.65|22344.65|22466.5|22346.5|22466.78|22346.78|22464.65|22344.65|9
1630609050000|2021-09-02 18:57:30|22466.69|22346.69|22464.42|22344.42|22466.98|22346.98|22464.12|22344.12|9
1630609060000|2021-09-02 18:57:40|22464.25|22344.25|22469.87|22349.87|22469.87|22349.87|22464.14|22344.14|10
1630609070000|2021-09-02 18:57:50|22470.9|22350.9|22473.78|22353.78|22473.78|22353.78|22470.9|22350.9|10
1630609080000|2021-09-02 18:58:00|22473.99|22353.99|22476.4|22356.4|22476.4|22356.4|22473.99|22353.99|10
1630609090000|2021-09-02 18:58:10|22475.43|22355.43|22474.95|22354.95|22477.5|22357.5|22474.75|22354.75|10
1630609100000|2021-09-02 18:58:20|22474.84|22354.84|22475.83|22355.83|22477.03|22357.03|22474.71|22354.71|10
1630609110000|2021-09-02 18:58:30|22475.98|22355.98|22476.99|22356.99|22476.99|22356.99|22475.98|22355.98|8
1630609120000|2021-09-02 18:58:40|22477.12|22357.12|22478.86|22358.86|22478.86|22358.86|22477|22357|7
1630609130000|2021-09-02 18:58:50|22479.21|22359.21|22477.78|22357.78|22479.21|22359.21|22477.62|22357.62|10
1630609140000|2021-09-02 18:59:00|22478.07|22358.07|22484.66|22364.66|22485.08|22365.08|22478.07|22358.07|10
1630609150000|2021-09-02 18:59:10|22485.03|22365.03|22490.54|22370.54|22490.54|22370.54|22485.03|22365.03|10
1630609160000|2021-09-02 18:59:20|22491.01|22371.01|22489.72|22369.72|22491.06|22371.06|22489.42|22369.42|10
1630609170000|2021-09-02 18:59:30|22489.85|22369.85|22491.97|22371.97|22491.97|22371.97|22489.72|22369.72|8
1630609180000|2021-09-02 18:59:40|22491.75|22371.75|22491.3|22371.3|22491.75|22371.75|22489.53|22369.53|10
1630609190000|2021-09-02 18:59:50|22490.89|22370.89|22490.98|22370.98|22491.16|22371.16|22490.84|22370.84|10
1630609200000|2021-09-02 19:00:00|22491.21|22371.21|22491.52|22371.52|22491.98|22371.98|22490.55|22370.55|10
1630609210000|2021-09-02 19:00:10|22491.43|22371.43|22492.07|22372.07|22492.17|22372.17|22490.65|22370.65|10
1630609220000|2021-09-02 19:00:20|22492.08|22372.08|22489.72|22369.72|22492.66|22372.66|22489.72|22369.72|10
1630609230000|2021-09-02 19:00:30|22489.48|22369.48|22484.36|22364.36|22489.48|22369.48|22484.36|22364.36|10
1630609240000|2021-09-02 19:00:40|22483.74|22363.74|22481.46|22361.46|22483.75|22363.75|22480.9|22360.9|10
1630609250000|2021-09-02 19:00:50|22481.94|22361.94|22481.57|22361.57|22482.07|22362.07|22481.36|22361.36|9
1630609260000|2021-09-02 19:01:00|22482.63|22362.63|22488.07|22368.07|22488.07|22368.07|22482.63|22362.63|10
1630609270000|2021-09-02 19:01:10|22488.86|22368.86|22492.67|22372.67|22492.67|22372.67|22488.86|22368.86|10
1630609280000|2021-09-02 19:01:20|22493.65|22373.65|22498.3|22378.3|22498.3|22378.3|22493.65|22373.65|10
1630609290000|2021-09-02 19:01:30|22499.06|22379.06|22498.37|22378.37|22499.06|22379.06|22497.68|22377.68|10
1630609300000|2021-09-02 19:01:40|22498.47|22378.47|22500.68|22380.68|22500.73|22380.73|22498.47|22378.47|10
1630609310000|2021-09-02 19:01:50|22500.7|22380.7|22501.48|22381.48|22503.14|22383.14|22500.14|22380.14|10
1630609320000|2021-09-02 19:02:00|22501.61|22381.61|22502.3|22382.3|22502.3|22382.3|22501.61|22381.61|10
1630609330000|2021-09-02 19:02:10|22502.23|22382.23|22502.85|22382.85|22502.85|22382.85|22502.23|22382.23|10
1630609340000|2021-09-02 19:02:20|22503.34|22383.34|22501.88|22381.88|22503.34|22383.34|22501.81|22381.81|10
1630609350000|2021-09-02 19:02:30|22501.87|22381.87|22501.85|22381.85|22502.22|22382.22|22501.68|22381.68|10
1630609360000|2021-09-02 19:02:40|22502.01|22382.01|22502.61|22382.61|22503.07|22383.07|22502.01|22382.01|9
1630609370000|2021-09-02 19:02:50|22502.44|22382.44|22504.4|22384.4|22504.4|22384.4|22502.44|22382.44|8
1630609380000|2021-09-02 19:03:00|22504.37|22384.37|22502.89|22382.89|22504.86|22384.86|22501.6|22381.6|10
1630609390000|2021-09-02 19:03:10|22501.6|22381.6|22494.79|22374.79|22501.6|22381.6|22494.79|22374.79|9
1630609400000|2021-09-02 19:03:20|22494.45|22374.45|22486.64|22366.64|22494.45|22374.45|22486.64|22366.64|10
1630609410000|2021-09-02 19:03:30|22485.77|22365.77|22481.53|22361.53|22486.02|22366.02|22481.53|22361.53|10
1630609420000|2021-09-02 19:03:40|22481.3|22361.3|22482.98|22362.98|22483.31|22363.31|22481.3|22361.3|10
1630609430000|2021-09-02 19:03:50|22482.63|22362.63|22485.81|22365.81|22485.81|22365.81|22482.41|22362.41|10
1630609440000|2021-09-02 19:04:00|22486.2|22366.2|22486.35|22366.35|22486.47|22366.47|22483.52|22363.52|10
1630609450000|2021-09-02 19:04:10|22486.67|22366.67|22489.45|22369.45|22489.45|22369.45|22486.67|22366.67|10
1630609460000|2021-09-02 19:04:20|22490.44|22370.44|22495.46|22375.46|22495.46|22375.46|22490.44|22370.44|10
1630609470000|2021-09-02 19:04:30|22496.33|22376.33|22494.6|22374.6|22496.33|22376.33|22494.6|22374.6|9
1630609480000|2021-09-02 19:04:40|22495.08|22375.08|22492.59|22372.59|22495.08|22375.08|22492.59|22372.59|10
1630609490000|2021-09-02 19:04:50|22492.74|22372.74|22488.53|22368.53|22492.74|22372.74|22488.53|22368.53|9
1630609500000|2021-09-02 19:05:00|22488.33|22368.33|22484.81|22364.81|22488.33|22368.33|22484.81|22364.81|9
1630609510000|2021-09-02 19:05:10|22484.22|22364.22|22484.69|22364.69|22485.26|22365.26|22483.28|22363.28|10
1630609520000|2021-09-02 19:05:20|22485.04|22365.04|22485.52|22365.52|22486.07|22366.07|22485.04|22365.04|7
1630609530000|2021-09-02 19:05:30|22485.46|22365.46|22487.86|22367.86|22487.86|22367.86|22485.38|22365.38|10
1630609540000|2021-09-02 19:05:40|22488.19|22368.19|22494.6|22374.6|22494.6|22374.6|22488.19|22368.19|10
1630609550000|2021-09-02 19:05:50|22494.35|22374.35|22496.17|22376.17|22497.96|22377.96|22494.35|22374.35|10
1630609560000|2021-09-02 19:06:00|22496.29|22376.29|22499.54|22379.54|22500.26|22380.26|22496.29|22376.29|10
1630609570000|2021-09-02 19:06:10|22499.16|22379.16|22500.25|22380.25|22500.81|22380.81|22499.16|22379.16|10
1630609580000|2021-09-02 19:06:20|22500.05|22380.05|22500.16|22380.16|22500.81|22380.81|22499.87|22379.87|9
1630609590000|2021-09-02 19:06:30|22499.84|22379.84|22502.05|22382.05|22502.05|22382.05|22499.84|22379.84|10
1630609600000|2021-09-02 19:06:40|22502.93|22382.93|22500.69|22380.69|22502.93|22382.93|22500.52|22380.52|9
1630609610000|2021-09-02 19:06:50|22500.34|22380.34|22499.03|22379.03|22500.34|22380.34|22497.83|22377.83|10
1630609620000|2021-09-02 19:07:00|22498.78|22378.78|22496.41|22376.41|22499.36|22379.36|22495.8|22375.8|10
1630609630000|2021-09-02 19:07:10|22496.92|22376.92|22495.55|22375.55|22496.92|22376.92|22495.55|22375.55|9
1630609640000|2021-09-02 19:07:20|22495.29|22375.29|22495.6|22375.6|22495.63|22375.63|22494.48|22374.48|10
1630609650000|2021-09-02 19:07:30|22495.85|22375.85|22494.69|22374.69|22496.29|22376.29|22494.69|22374.69|10
1630609660000|2021-09-02 19:07:40|22495.98|22375.98|22493.5|22373.5|22495.98|22375.98|22493.48|22373.48|9
1630609670000|2021-09-02 19:07:50|22492.52|22372.52|22491.44|22371.44|22492.52|22372.52|22491.1|22371.1|10
1630609680000|2021-09-02 19:08:00|22490.22|22370.22|22490.94|22370.94|22491.21|22371.21|22488.44|22368.44|10
1630609690000|2021-09-02 19:08:10|22490.77|22370.77|22488.49|22368.49|22490.97|22370.97|22488.49|22368.49|10
1630609700000|2021-09-02 19:08:20|22488.69|22368.69|22492.32|22372.32|22492.51|22372.51|22488.69|22368.69|10
1630609710000|2021-09-02 19:08:30|22492.33|22372.33|22494.14|22374.14|22494.22|22374.22|22491.7|22371.7|9
1630609720000|2021-09-02 19:08:40|22494.06|22374.06|22494.67|22374.67|22494.67|22374.67|22493.56|22373.56|9
1630609730000|2021-09-02 19:08:50|22494.87|22374.87|22497.1|22377.1|22497.1|22377.1|22494.8|22374.8|10
1630609740000|2021-09-02 19:09:00|22497.11|22377.11|22498.47|22378.47|22499.06|22379.06|22497.11|22377.11|9
1630609750000|2021-09-02 19:09:10|22498|22378|22498.71|22378.71|22499.37|22379.37|22498|22378|10
1630609760000|2021-09-02 19:09:20|22498.96|22378.96|22499.83|22379.83|22499.83|22379.83|22498.96|22378.96|10
1630609770000|2021-09-02 19:09:30|22500.09|22380.09|22498.45|22378.45|22500.09|22380.09|22497.8|22377.8|10
1630609780000|2021-09-02 19:09:40|22498.46|22378.46|22497.77|22377.77|22498.46|22378.46|22497.53|22377.53|10
1630609790000|2021-09-02 19:09:50|22498.09|22378.09|22497.24|22377.24|22499.32|22379.32|22496.78|22376.78|10
1630609800000|2021-09-02 19:10:00|22497.42|22377.42|22497.28|22377.28|22498.14|22378.14|22497.04|22377.04|9
1630609810000|2021-09-02 19:10:10|22495.76|22375.76|22493.45|22373.45|22495.76|22375.76|22493.2|22373.2|9
1630609820000|2021-09-02 19:10:20|22493.09|22373.09|22488.55|22368.55|22493.3|22373.3|22488.55|22368.55|10
1630609830000|2021-09-02 19:10:30|22488.17|22368.17|22487.74|22367.74|22489.05|22369.05|22487.74|22367.74|10
1630609840000|2021-09-02 19:10:40|22487.42|22367.42|22486.06|22366.06|22487.42|22367.42|22485.51|22365.51|9
1630609850000|2021-09-02 19:10:50|22486.5|22366.5|22485.79|22365.79|22488.01|22368.01|22485.79|22365.79|9
1630609860000|2021-09-02 19:11:00|22486.12|22366.12|22488.16|22368.16|22489.21|22369.21|22485.69|22365.69|10
1630609870000|2021-09-02 19:11:10|22489.5|22369.5|22491.55|22371.55|22491.69|22371.69|22489.21|22369.21|10
1630609880000|2021-09-02 19:11:20|22492.25|22372.25|22494.29|22374.29|22494.95|22374.95|22492.04|22372.04|10
1630609890000|2021-09-02 19:11:30|22494.19|22374.19|22494.79|22374.79|22495.03|22375.03|22494.03|22374.03|9
1630609900000|2021-09-02 19:11:40|22496.37|22376.37|22494.14|22374.14|22496.91|22376.91|22492.93|22372.93|10
1630609910000|2021-09-02 19:11:50|22494.17|22374.17|22493.34|22373.34|22494.4|22374.4|22491.75|22371.75|10
1630609920000|2021-09-02 19:12:00|22493.2|22373.2|22493.44|22373.44|22493.79|22373.79|22493.2|22373.2|9
1630609930000|2021-09-02 19:12:10|22493.63|22373.63|22489.1|22369.1|22493.63|22373.63|22489.1|22369.1|10
1630609940000|2021-09-02 19:12:20|22488.44|22368.44|22487.85|22367.85|22489.56|22369.56|22487.57|22367.57|9
1630609950000|2021-09-02 19:12:30|22486.84|22366.84|22486.01|22366.01|22487.04|22367.04|22484.72|22364.72|10
1630609960000|2021-09-02 19:12:40|22485.41|22365.41|22487.19|22367.19|22487.53|22367.53|22485.28|22365.28|10
1630609970000|2021-09-02 19:12:50|22487.25|22367.25|22486.79|22366.79|22487.51|22367.51|22486.75|22366.75|10
1630609980000|2021-09-02 19:13:00|22486.72|22366.72|22491.66|22371.66|22491.66|22371.66|22486.72|22366.72|10
1630609990000|2021-09-02 19:13:10|22491.64|22371.64|22493.89|22373.89|22493.89|22373.89|22491.64|22371.64|8
1630610000000|2021-09-02 19:13:20|22494.16|22374.16|22499.49|22379.49|22499.49|22379.49|22494.16|22374.16|9
1630610010000|2021-09-02 19:13:30|22501.79|22381.79|22504.92|22384.92|22504.92|22384.92|22501.79|22381.79|9
1630610020000|2021-09-02 19:13:40|22504.98|22384.98|22507.68|22387.68|22507.87|22387.87|22504.98|22384.98|8
1630610030000|2021-09-02 19:13:50|22507.87|22387.87|22507.84|22387.84|22510.24|22390.24|22507.84|22387.84|10
1630610040000|2021-09-02 19:14:00|22507.52|22387.52|22510.27|22390.27|22510.27|22390.27|22507.52|22387.52|10
1630610050000|2021-09-02 19:14:10|22510.51|22390.51|22514.85|22394.85|22514.85|22394.85|22510.51|22390.51|10
1630610060000|2021-09-02 19:14:20|22515.02|22395.02|22517.49|22397.49|22517.49|22397.49|22515.02|22395.02|10
1630610070000|2021-09-02 19:14:30|22517.59|22397.59|22518.04|22398.04|22518.4|22398.4|22517.59|22397.59|9
1630610080000|2021-09-02 19:14:40|22517.95|22397.95|22521.54|22401.54|22521.54|22401.54|22516.95|22396.95|10
1630610090000|2021-09-02 19:14:50|22521.35|22401.35|22528.87|22408.87|22528.87|22408.87|22521.35|22401.35|10
1630610100000|2021-09-02 19:15:00|22528.94|22408.94|22529.41|22409.41|22529.65|22409.65|22528.7|22408.7|10
1630610110000|2021-09-02 19:15:10|22530.17|22410.17|22528.78|22408.78|22530.48|22410.48|22528.78|22408.78|10
1630610120000|2021-09-02 19:15:20|22529.7|22409.7|22535.54|22415.54|22536.96|22416.96|22529.7|22409.7|10
1630610130000|2021-09-02 19:15:30|22536.04|22416.04|22533.99|22413.99|22537.15|22417.15|22533.99|22413.99|10
1630610140000|2021-09-02 19:15:40|22534.27|22414.27|22532.99|22412.99|22534.27|22414.27|22532.77|22412.77|10
1630610150000|2021-09-02 19:15:50|22532.52|22412.52|22532.36|22412.36|22535.56|22415.56|22532.36|22412.36|10
1630610160000|2021-09-02 19:16:00|22531.6|22411.6|22532.42|22412.42|22533.26|22413.26|22530.09|22410.09|9
1630610170000|2021-09-02 19:16:10|22532.95|22412.95|22536.1|22416.1|22536.1|22416.1|22531.78|22411.78|10
1630610180000|2021-09-02 19:16:20|22535.81|22415.81|22536.45|22416.45|22536.49|22416.49|22535.61|22415.61|10
1630610190000|2021-09-02 19:16:30|22536.12|22416.12|22535.55|22415.55|22536.23|22416.23|22534.68|22414.68|9
1630610200000|2021-09-02 19:16:40|22535.23|22415.23|22535.74|22415.74|22537.29|22417.29|22535.23|22415.23|10
1630610210000|2021-09-02 19:16:50|22536.31|22416.31|22538.16|22418.16|22538.16|22418.16|22536.1|22416.1|8
1630610220000|2021-09-02 19:17:00|22538.4|22418.4|22540.18|22420.18|22540.18|22420.18|22538.4|22418.4|9
1630610230000|2021-09-02 19:17:10|22540.48|22420.48|22539.09|22419.09|22540.96|22420.96|22539.09|22419.09|10
1630610240000|2021-09-02 19:17:20|22539.13|22419.13|22541.78|22421.78|22541.78|22421.78|22539.1|22419.1|10
1630610250000|2021-09-02 19:17:30|22542.15|22422.15|22541.22|22421.22|22543.03|22423.03|22540.78|22420.78|10
1630610260000|2021-09-02 19:17:40|22540.83|22420.83|22540.38|22420.38|22540.83|22420.83|22539.15|22419.15|10
1630610270000|2021-09-02 19:17:50|22541.57|22421.57|22540.13|22420.13|22541.65|22421.65|22540.13|22420.13|9
1630610280000|2021-09-02 19:18:00|22539.95|22419.95|22537.87|22417.87|22539.95|22419.95|22536.82|22416.82|10
1630610290000|2021-09-02 19:18:10|22537.88|22417.88|22535.35|22415.35|22537.88|22417.88|22535.33|22415.33|10
1630610300000|2021-09-02 19:18:20|22535.66|22415.66|22534.58|22414.58|22535.71|22415.71|22534.58|22414.58|10
1630610310000|2021-09-02 19:18:30|22533.91|22413.91|22532.61|22412.61|22533.91|22413.91|22531.11|22411.11|9
1630610320000|2021-09-02 19:18:40|22532.63|22412.63|22530.46|22410.46|22532.63|22412.63|22530.46|22410.46|10
1630610330000|2021-09-02 19:18:50|22530.45|22410.45|22531.47|22411.47|22531.51|22411.51|22530.45|22410.45|9
1630610340000|2021-09-02 19:19:00|22533.21|22413.21|22536.59|22416.59|22536.7|22416.7|22533.21|22413.21|10
1630610350000|2021-09-02 19:19:10|22536.79|22416.79|22538.24|22418.24|22538.24|22418.24|22536.15|22416.15|9
1630610360000|2021-09-02 19:19:20|22539.05|22419.05|22539.51|22419.51|22539.75|22419.75|22538.99|22418.99|9
1630610370000|2021-09-02 19:19:30|22539.45|22419.45|22537.91|22417.91|22539.45|22419.45|22537.91|22417.91|9
1630610380000|2021-09-02 19:19:40|22537.89|22417.89|22535.73|22415.73|22537.89|22417.89|22535.73|22415.73|10
1630610390000|2021-09-02 19:19:50|22537.03|22417.03|22535.14|22415.14|22537.1|22417.1|22534.62|22414.62|10
1630610400000|2021-09-02 19:20:00|22535.18|22415.18|22535.25|22415.25|22536.31|22416.31|22535.18|22415.18|10
1630610410000|2021-09-02 19:20:10|22534.76|22414.76|22535.22|22415.22|22536.05|22416.05|22533.8|22413.8|10
1630610420000|2021-09-02 19:20:20|22535.17|22415.17|22536.07|22416.07|22536.07|22416.07|22535.17|22415.17|10
1630610430000|2021-09-02 19:20:30|22535.35|22415.35|22526.83|22406.83|22535.35|22415.35|22526.83|22406.83|10
1630610440000|2021-09-02 19:20:40|22526.6|22406.6|22524.78|22404.78|22526.6|22406.6|22523.79|22403.79|9
1630610450000|2021-09-02 19:20:50|22524.62|22404.62|22522.69|22402.69|22524.62|22404.62|22522.69|22402.69|10
1630610460000|2021-09-02 19:21:00|22522.64|22402.64|22522.29|22402.29|22522.64|22402.64|22521.71|22401.71|7
1630610470000|2021-09-02 19:21:10|22521.55|22401.55|22520.22|22400.22|22521.62|22401.62|22520.22|22400.22|10
1630610480000|2021-09-02 19:21:20|22520.71|22400.71|22521.35|22401.35|22523.13|22403.13|22520.71|22400.71|10
1630610490000|2021-09-02 19:21:30|22521.41|22401.41|22520.94|22400.94|22521.43|22401.43|22520.94|22400.94|8
1630610500000|2021-09-02 19:21:40|22521.14|22401.14|22521.58|22401.58|22521.58|22401.58|22521.14|22401.14|6
1630610510000|2021-09-02 19:21:50|22522.03|22402.03|22523.16|22403.16|22523.43|22403.43|22522.03|22402.03|9
1630610520000|2021-09-02 19:22:00|22523.26|22403.26|22521.52|22401.52|22523.63|22403.63|22521.52|22401.52|9
1630610530000|2021-09-02 19:22:10|22522.96|22402.96|22522.33|22402.33|22522.96|22402.96|22520.82|22400.82|8
1630610540000|2021-09-02 19:22:20|22522.38|22402.38|22522.62|22402.62|22523.16|22403.16|22522.38|22402.38|7
1630610550000|2021-09-02 19:22:30|22522.89|22402.89|22523.29|22403.29|22523.77|22403.77|22522.86|22402.86|8
1630610560000|2021-09-02 19:22:40|22523.57|22403.57|22522.23|22402.23|22523.57|22403.57|22521.76|22401.76|9
1630610570000|2021-09-02 19:22:50|22523.12|22403.12|22525.3|22405.3|22525.3|22405.3|22523.12|22403.12|9
1630610580000|2021-09-02 19:23:00|22526.01|22406.01|22526.43|22406.43|22526.73|22406.73|22525.88|22405.88|8
1630610590000|2021-09-02 19:23:10|22526.75|22406.75|22528.08|22408.08|22528.08|22408.08|22526.44|22406.44|8
1630610600000|2021-09-02 19:23:20|22527.69|22407.69|22525.5|22405.5|22527.69|22407.69|22525.5|22405.5|10
1630610610000|2021-09-02 19:23:30|22525.82|22405.82|22523.61|22403.61|22525.82|22405.82|22522.89|22402.89|9
1630610620000|2021-09-02 19:23:40|22523.39|22403.39|22522.15|22402.15|22523.68|22403.68|22521.77|22401.77|9
1630610630000|2021-09-02 19:23:50|22523.13|22403.13|22527.32|22407.32|22527.32|22407.32|22523.13|22403.13|10
1630610640000|2021-09-02 19:24:00|22528.18|22408.18|22540.6|22420.6|22540.6|22420.6|22528.18|22408.18|10
1630610650000|2021-09-02 19:24:10|22540.75|22420.75|22540.75|22420.75|22540.82|22420.82|22539.94|22419.94|10
1630610660000|2021-09-02 19:24:20|22540.65|22420.65|22539.95|22419.95|22541.25|22421.25|22538.39|22418.39|9
1630610670000|2021-09-02 19:24:30|22540.2|22420.2|22546.18|22426.18|22546.18|22426.18|22540.14|22420.14|9
1630610680000|2021-09-02 19:24:40|22546|22426|22549.12|22429.12|22549.12|22429.12|22546|22426|9
1630610690000|2021-09-02 19:24:50|22549.45|22429.45|22552.23|22432.23|22552.23|22432.23|22549.45|22429.45|10
1630610700000|2021-09-02 19:25:00|22552.19|22432.19|22553.4|22433.4|22553.4|22433.4|22551.5|22431.5|9
1630610710000|2021-09-02 19:25:10|22553.21|22433.21|22553.81|22433.81|22553.97|22433.97|22553.21|22433.21|8
1630610720000|2021-09-02 19:25:20|22553.72|22433.72|22551.43|22431.43|22553.97|22433.97|22551.18|22431.18|10
1630610730000|2021-09-02 19:25:30|22551.5|22431.5|22545.75|22425.75|22551.5|22431.5|22545.75|22425.75|10
1630610740000|2021-09-02 19:25:40|22546.96|22426.96|22546.49|22426.49|22546.96|22426.96|22545.23|22425.23|10
1630610750000|2021-09-02 19:25:50|22546.74|22426.74|22548.69|22428.69|22549.06|22429.06|22546.74|22426.74|9
1630610760000|2021-09-02 19:26:00|22548.7|22428.7|22554.03|22434.03|22554.03|22434.03|22548.62|22428.62|9
1630610770000|2021-09-02 19:26:10|22554.07|22434.07|22557.27|22437.27|22557.46|22437.46|22553.92|22433.92|9
1630610780000|2021-09-02 19:26:20|22557.57|22437.57|22557.53|22437.53|22558.43|22438.43|22557.27|22437.27|10
1630610790000|2021-09-02 19:26:30|22559.5|22439.5|22559.37|22439.37|22559.9|22439.9|22559.08|22439.08|9
1630610800000|2021-09-02 19:26:40|22559.54|22439.54|22558.76|22438.76|22559.9|22439.9|22558.66|22438.66|9
1630610810000|2021-09-02 19:26:50|22558.44|22438.44|22558.79|22438.79|22559.82|22439.82|22558.44|22438.44|10
1630610820000|2021-09-02 19:27:00|22558.77|22438.77|22560.41|22440.41|22560.41|22440.41|22558.77|22438.77|10
1630610830000|2021-09-02 19:27:10|22560.52|22440.52|22559.92|22439.92|22560.52|22440.52|22558.5|22438.5|9
1630610840000|2021-09-02 19:27:20|22560.07|22440.07|22559.37|22439.37|22562.15|22442.15|22559.37|22439.37|9
1630610850000|2021-09-02 19:27:30|22559.4|22439.4|22558.21|22438.21|22559.4|22439.4|22558.21|22438.21|10
1630610860000|2021-09-02 19:27:40|22558.36|22438.36|22554.44|22434.44|22558.36|22438.36|22554.44|22434.44|9
1630610870000|2021-09-02 19:27:50|22554.42|22434.42|22553.99|22433.99|22555.16|22435.16|22552.85|22432.85|9
1630610880000|2021-09-02 19:28:00|22554.14|22434.14|22551.14|22431.14|22554.14|22434.14|22551.14|22431.14|10
1630610890000|2021-09-02 19:28:10|22548.78|22428.78|22549.46|22429.46|22549.46|22429.46|22547.8|22427.8|10
1630610900000|2021-09-02 19:28:20|22549.64|22429.64|22551.92|22431.92|22553.32|22433.32|22549.64|22429.64|9
1630610910000|2021-09-02 19:28:30|22551.49|22431.49|22550.29|22430.29|22551.55|22431.55|22550|22430|10
1630610920000|2021-09-02 19:28:40|22551.55|22431.55|22550.65|22430.65|22551.55|22431.55|22549.24|22429.24|10
1630610930000|2021-09-02 19:28:50|22550.66|22430.66|22549.55|22429.55|22550.66|22430.66|22549.37|22429.37|9
1630610940000|2021-09-02 19:29:00|22549.44|22429.44|22551.38|22431.38|22551.42|22431.42|22549.44|22429.44|10
1630610950000|2021-09-02 19:29:10|22550.92|22430.92|22552.53|22432.53|22552.53|22432.53|22550.89|22430.89|10
1630610960000|2021-09-02 19:29:20|22553.24|22433.24|22557.23|22437.23|22557.23|22437.23|22553.24|22433.24|10
1630610970000|2021-09-02 19:29:30|22557.3|22437.3|22557.83|22437.83|22557.83|22437.83|22556.82|22436.82|5
1630610980000|2021-09-02 19:29:40|22557.8|22437.8|22559.82|22439.82|22561.42|22441.42|22557.8|22437.8|10
1630610990000|2021-09-02 19:29:50|22559.6|22439.6|22554.13|22434.13|22559.6|22439.6|22554.13|22434.13|9
1630611000000|2021-09-02 19:30:00|22554.19|22434.19|22553.68|22433.68|22554.19|22434.19|22552.41|22432.41|9
1630611010000|2021-09-02 19:30:10|22553.28|22433.28|22554.86|22434.86|22555.35|22435.35|22553.28|22433.28|8
1630611020000|2021-09-02 19:30:20|22555.11|22435.11|22553.26|22433.26|22555.3|22435.3|22553.26|22433.26|10
1630611030000|2021-09-02 19:30:30|22553.16|22433.16|22550.86|22430.86|22553.32|22433.32|22550.85|22430.85|10
1630611040000|2021-09-02 19:30:40|22550.07|22430.07|22549.14|22429.14|22550.07|22430.07|22547.77|22427.77|9
1630611050000|2021-09-02 19:30:50|22548.96|22428.96|22549.28|22429.28|22549.41|22429.41|22548.53|22428.53|9
1630611060000|2021-09-02 19:31:00|22548.52|22428.52|22549.21|22429.21|22549.25|22429.25|22547.06|22427.06|10
1630611070000|2021-09-02 19:31:10|22549.64|22429.64|22550.84|22430.84|22550.97|22430.97|22549.61|22429.61|10
1630611080000|2021-09-02 19:31:20|22551.77|22431.77|22554.55|22434.55|22554.55|22434.55|22551.77|22431.77|10
1630611090000|2021-09-02 19:31:30|22555.35|22435.35|22557.87|22437.87|22558.08|22438.08|22555.35|22435.35|10
1630611100000|2021-09-02 19:31:40|22558.4|22438.4|22558.72|22438.72|22558.84|22438.84|22558.27|22438.27|10
1630611110000|2021-09-02 19:31:50|22558.97|22438.97|22558.29|22438.29|22560.21|22440.21|22558.23|22438.23|10
1630611120000|2021-09-02 19:32:00|22558.64|22438.64|22561.78|22441.78|22561.78|22441.78|22558.47|22438.47|9
1630611130000|2021-09-02 19:32:10|22560.08|22440.08|22561.87|22441.87|22562.47|22442.47|22560.08|22440.08|10
1630611140000|2021-09-02 19:32:20|22562.23|22442.23|22562.92|22442.92|22562.96|22442.96|22562.23|22442.23|9
1630611150000|2021-09-02 19:32:30|22562.3|22442.3|22562.25|22442.25|22562.52|22442.52|22562.25|22442.25|9
1630611160000|2021-09-02 19:32:40|22562.08|22442.08|22563.87|22443.87|22564.05|22444.05|22562.08|22442.08|10
1630611170000|2021-09-02 19:32:50|22564.38|22444.38|22564.07|22444.07|22564.84|22444.84|22563.7|22443.7|10
1630611180000|2021-09-02 19:33:00|22563.41|22443.41|22565.06|22445.06|22566.1|22446.1|22563.41|22443.41|10
1630611190000|2021-09-02 19:33:10|22566.4|22446.4|22567.74|22447.74|22567.74|22447.74|22566.4|22446.4|10
1630611200000|2021-09-02 19:33:20|22567.88|22447.88|22566.68|22446.68|22568.5|22448.5|22566.68|22446.68|9
1630611210000|2021-09-02 19:33:30|22568.03|22448.03|22568.83|22448.83|22568.83|22448.83|22564.91|22444.91|9
1630611220000|2021-09-02 19:33:40|22569.09|22449.09|22570.74|22450.74|22570.74|22450.74|22569.09|22449.09|10
1630611230000|2021-09-02 19:33:50|22571.66|22451.66|22570.7|22450.7|22571.66|22451.66|22569.48|22449.48|10
1630611240000|2021-09-02 19:34:00|22570.57|22450.57|22569.78|22449.78|22570.57|22450.57|22569.61|22449.61|10
1630611250000|2021-09-02 19:34:10|22569.68|22449.68|22566.07|22446.07|22569.68|22449.68|22566.07|22446.07|10
1630611260000|2021-09-02 19:34:20|22566.04|22446.04|22565.98|22445.98|22567.22|22447.22|22565.85|22445.85|9
1630611270000|2021-09-02 19:34:30|22566.45|22446.45|22567.87|22447.87|22568.37|22448.37|22566.45|22446.45|9
1630611280000|2021-09-02 19:34:40|22567.35|22447.35|22566.72|22446.72|22567.36|22447.36|22565.49|22445.49|10
1630611290000|2021-09-02 19:34:50|22566.45|22446.45|22568.24|22448.24|22568.36|22448.36|22566.45|22446.45|10
1630611300000|2021-09-02 19:35:00|22568.48|22448.48|22569.33|22449.33|22569.59|22449.59|22567.98|22447.98|10
1630611310000|2021-09-02 19:35:10|22568.34|22448.34|22569.1|22449.1|22569.25|22449.25|22565.85|22445.85|9
1630611320000|2021-09-02 19:35:20|22568.9|22448.9|22567.05|22447.05|22568.9|22448.9|22566.84|22446.84|10
1630611330000|2021-09-02 19:35:30|22566.04|22446.04|22562.44|22442.44|22567.31|22447.31|22562.44|22442.44|9
1630611340000|2021-09-02 19:35:40|22562.21|22442.21|22556.98|22436.98|22562.21|22442.21|22556.98|22436.98|10
1630611350000|2021-09-02 19:35:50|22556.96|22436.96|22555.63|22435.63|22557.89|22437.89|22554.96|22434.96|9
1630611360000|2021-09-02 19:36:00|22554.44|22434.44|22555.62|22435.62|22556.11|22436.11|22554.44|22434.44|9
1630611370000|2021-09-02 19:36:10|22555.79|22435.79|22553.01|22433.01|22556.37|22436.37|22553.01|22433.01|10
1630611380000|2021-09-02 19:36:20|22552.74|22432.74|22553.67|22433.67|22553.67|22433.67|22552.17|22432.17|10
1630611390000|2021-09-02 19:36:30|22553.53|22433.53|22555.17|22435.17|22555.5|22435.5|22552.63|22432.63|10
1630611400000|2021-09-02 19:36:40|22555.06|22435.06|22556.56|22436.56|22556.72|22436.72|22554.91|22434.91|10
1630611410000|2021-09-02 19:36:50|22556.68|22436.68|22555.97|22435.97|22556.68|22436.68|22555.97|22435.97|9
1630611420000|2021-09-02 19:37:00|22555.23|22435.23|22548.36|22428.36|22555.23|22435.23|22548.36|22428.36|10
1630611430000|2021-09-02 19:37:10|22548.05|22428.05|22544.54|22424.54|22548.86|22428.86|22544.44|22424.44|9
1630611440000|2021-09-02 19:37:20|22545.08|22425.08|22545.56|22425.56|22546.17|22426.17|22545.08|22425.08|10
1630611450000|2021-09-02 19:37:30|22546.89|22426.89|22540.57|22420.57|22547.34|22427.34|22540.57|22420.57|10
1630611460000|2021-09-02 19:37:40|22540.17|22420.17|22539.76|22419.76|22540.17|22420.17|22538.05|22418.05|10
1630611470000|2021-09-02 19:37:50|22540.47|22420.47|22541.3|22421.3|22541.44|22421.44|22540.47|22420.47|9
1630611480000|2021-09-02 19:38:00|22541.19|22421.19|22542.74|22422.74|22542.74|22422.74|22540.36|22420.36|9
1630611490000|2021-09-02 19:38:10|22543.06|22423.06|22546.89|22426.89|22546.89|22426.89|22543.06|22423.06|9
1630611500000|2021-09-02 19:38:20|22547.37|22427.37|22548.28|22428.28|22548.59|22428.59|22546.87|22426.87|10
1630611510000|2021-09-02 19:38:30|22547.07|22427.07|22549.31|22429.31|22550.08|22430.08|22547.05|22427.05|10
1630611520000|2021-09-02 19:38:40|22549.68|22429.68|22545.45|22425.45|22549.68|22429.68|22545.45|22425.45|10
1630611530000|2021-09-02 19:38:50|22545.78|22425.78|22542.04|22422.04|22545.78|22425.78|22542.04|22422.04|9
1630611540000|2021-09-02 19:39:00|22542.64|22422.64|22543.18|22423.18|22543.34|22423.34|22542.45|22422.45|10
1630611550000|2021-09-02 19:39:10|22543.05|22423.05|22548.14|22428.14|22548.14|22428.14|22543.05|22423.05|10
1630611560000|2021-09-02 19:39:20|22548.39|22428.39|22552.04|22432.04|22552.04|22432.04|22548.39|22428.39|9
1630611570000|2021-09-02 19:39:30|22552.07|22432.07|22553.99|22433.99|22553.99|22433.99|22552.07|22432.07|10
1630611580000|2021-09-02 19:39:40|22554.09|22434.09|22554.45|22434.45|22556.09|22436.09|22554.09|22434.09|10
1630611590000|2021-09-02 19:39:50|22555.94|22435.94|22552.18|22432.18|22556.21|22436.21|22552.18|22432.18|9
1630611600000|2021-09-02 19:40:00|22551.49|22431.49|22554.01|22434.01|22554.01|22434.01|22551.49|22431.49|9
1630611610000|2021-09-02 19:40:10|22554.36|22434.36|22553.04|22433.04|22554.39|22434.39|22553.04|22433.04|9
1630611620000|2021-09-02 19:40:20|22553.68|22433.68|22555.7|22435.7|22555.7|22435.7|22553.68|22433.68|10
1630611630000|2021-09-02 19:40:30|22556.33|22436.33|22555.6|22435.6|22556.77|22436.77|22555.47|22435.47|10
1630611640000|2021-09-02 19:40:40|22556.16|22436.16|22557.92|22437.92|22558.4|22438.4|22556.16|22436.16|10
1630611650000|2021-09-02 19:40:50|22556.59|22436.59|22555.72|22435.72|22556.65|22436.65|22555.72|22435.72|8
1630611660000|2021-09-02 19:41:00|22556.59|22436.59|22554.45|22434.45|22556.59|22436.59|22554.33|22434.33|10
1630611670000|2021-09-02 19:41:10|22554.03|22434.03|22550.68|22430.68|22554.03|22434.03|22550.68|22430.68|10
1630611680000|2021-09-02 19:41:20|22549.03|22429.03|22549.64|22429.64|22550.09|22430.09|22547.8|22427.8|10
1630611690000|2021-09-02 19:41:30|22549.67|22429.67|22549.46|22429.46|22549.67|22429.67|22548.77|22428.77|10
1630611700000|2021-09-02 19:41:40|22549.45|22429.45|22548.07|22428.07|22549.45|22429.45|22547.77|22427.77|10
1630611710000|2021-09-02 19:41:50|22549.53|22429.53|22547.54|22427.54|22549.63|22429.63|22547.49|22427.49|10
1630611720000|2021-09-02 19:42:00|22547.8|22427.8|22547.71|22427.71|22548.91|22428.91|22547.56|22427.56|10
1630611730000|2021-09-02 19:42:10|22547.83|22427.83|22547.24|22427.24|22549.22|22429.22|22546.94|22426.94|10
1630611740000|2021-09-02 19:42:20|22547.3|22427.3|22548.09|22428.09|22548.15|22428.15|22547.13|22427.13|9
1630611750000|2021-09-02 19:42:30|22548.13|22428.13|22550.08|22430.08|22550.08|22430.08|22546.93|22426.93|10
1630611760000|2021-09-02 19:42:40|22549.79|22429.79|22548.41|22428.41|22549.95|22429.95|22548.41|22428.41|10
1630611770000|2021-09-02 19:42:50|22548.21|22428.21|22550.92|22430.92|22550.92|22430.92|22548.03|22428.03|9
1630611780000|2021-09-02 19:43:00|22550.21|22430.21|22553.14|22433.14|22553.14|22433.14|22550.21|22430.21|10
1630611790000|2021-09-02 19:43:10|22553.23|22433.23|22552.08|22432.08|22553.23|22433.23|22550.72|22430.72|10
1630611800000|2021-09-02 19:43:20|22552.41|22432.41|22554.15|22434.15|22554.21|22434.21|22552.14|22432.14|10
1630611810000|2021-09-02 19:43:30|22554.07|22434.07|22557.28|22437.28|22557.28|22437.28|22554.07|22434.07|10
1630611820000|2021-09-02 19:43:40|22557.41|22437.41|22558.56|22438.56|22559.11|22439.11|22557.41|22437.41|10
1630611830000|2021-09-02 19:43:50|22557.81|22437.81|22558.4|22438.4|22558.68|22438.68|22556.98|22436.98|10
1630611840000|2021-09-02 19:44:00|22558.48|22438.48|22558.59|22438.59|22559.03|22439.03|22557.51|22437.51|8
1630611850000|2021-09-02 19:44:10|22558.6|22438.6|22553.88|22433.88|22558.6|22438.6|22553.88|22433.88|10
1630611860000|2021-09-02 19:44:20|22553.77|22433.77|22547.71|22427.71|22553.77|22433.77|22547.71|22427.71|10
1630611870000|2021-09-02 19:44:30|22546.62|22426.62|22543.55|22423.55|22546.62|22426.62|22543.55|22423.55|10
1630611880000|2021-09-02 19:44:40|22544.01|22424.01|22540.95|22420.95|22544.01|22424.01|22540.95|22420.95|10
1630611890000|2021-09-02 19:44:50|22541.44|22421.44|22541.43|22421.43|22541.47|22421.47|22540.84|22420.84|10
1630611900000|2021-09-02 19:45:00|22541.38|22421.38|22542.97|22422.97|22543.19|22423.19|22540.86|22420.86|10
1630611910000|2021-09-02 19:45:10|22543.25|22423.25|22546.49|22426.49|22546.49|22426.49|22542.23|22422.23|10
1630611920000|2021-09-02 19:45:20|22546.68|22426.68|22552.85|22432.85|22552.85|22432.85|22546.49|22426.49|10
1630611930000|2021-09-02 19:45:30|22552.97|22432.97|22553.68|22433.68|22554.54|22434.54|22552.97|22432.97|10
1630611940000|2021-09-02 19:45:40|22553.55|22433.55|22550.77|22430.77|22553.55|22433.55|22550.77|22430.77|8
1630611950000|2021-09-02 19:45:50|22550.67|22430.67|22552.83|22432.83|22553.99|22433.99|22550.67|22430.67|10
1630611960000|2021-09-02 19:46:00|22553.37|22433.37|22555.81|22435.81|22555.81|22435.81|22553.37|22433.37|10
1630611970000|2021-09-02 19:46:10|22557.23|22437.23|22560.37|22440.37|22560.43|22440.43|22557.23|22437.23|8
1630611980000|2021-09-02 19:46:20|22560.65|22440.65|22561.07|22441.07|22561.07|22441.07|22560.6|22440.6|9
1630611990000|2021-09-02 19:46:30|22561.31|22441.31|22557.86|22437.86|22561.31|22441.31|22557.86|22437.86|10
1630612000000|2021-09-02 19:46:40|22557.91|22437.91|22556.19|22436.19|22557.91|22437.91|22555.56|22435.56|10
1630612010000|2021-09-02 19:46:50|22554.88|22434.88|22553.45|22433.45|22554.88|22434.88|22552.26|22432.26|10
1630612020000|2021-09-02 19:47:00|22553.87|22433.87|22555.37|22435.37|22555.37|22435.37|22553.44|22433.44|10
1630612030000|2021-09-02 19:47:10|22555.03|22435.03|22553.69|22433.69|22555.03|22435.03|22553|22433|8
1630612040000|2021-09-02 19:47:20|22553.66|22433.66|22551.91|22431.91|22553.83|22433.83|22551.91|22431.91|10
1630612050000|2021-09-02 19:47:30|22551.37|22431.37|22551.15|22431.15|22551.87|22431.87|22551.01|22431.01|10
1630612060000|2021-09-02 19:47:40|22551.39|22431.39|22550.07|22430.07|22551.41|22431.41|22548.64|22428.64|10
1630612070000|2021-09-02 19:47:50|22550.03|22430.03|22550.67|22430.67|22550.67|22430.67|22549.85|22429.85|9
1630612080000|2021-09-02 19:48:00|22550.89|22430.89|22552.01|22432.01|22552.13|22432.13|22550.58|22430.58|8
1630612090000|2021-09-02 19:48:10|22552.33|22432.33|22553.7|22433.7|22553.7|22433.7|22552.03|22432.03|10
1630612100000|2021-09-02 19:48:20|22554.78|22434.78|22558.12|22438.12|22558.12|22438.12|22554.75|22434.75|10
1630612110000|2021-09-02 19:48:30|22558.49|22438.49|22559.56|22439.56|22559.56|22439.56|22558.28|22438.28|9
1630612120000|2021-09-02 19:48:40|22559.53|22439.53|22559.36|22439.36|22559.72|22439.72|22557.94|22437.94|9
1630612130000|2021-09-02 19:48:50|22559.41|22439.41|22559.19|22439.19|22559.43|22439.43|22558.9|22438.9|6
1630612140000|2021-09-02 19:49:00|22558.63|22438.63|22560.06|22440.06|22560.06|22440.06|22558.51|22438.51|5
1630612150000|2021-09-02 19:49:10|22560.09|22440.09|22559.29|22439.29|22560.16|22440.16|22558.63|22438.63|10
1630612160000|2021-09-02 19:49:20|22559.36|22439.36|22559.99|22439.99|22559.99|22439.99|22558.45|22438.45|9
1630612170000|2021-09-02 19:49:30|22560.26|22440.26|22559.83|22439.83|22561.56|22441.56|22559.34|22439.34|10
1630612180000|2021-09-02 19:49:40|22560|22440|22558.39|22438.39|22560.15|22440.15|22558.39|22438.39|10
1630612190000|2021-09-02 19:49:50|22558.4|22438.4|22555.73|22435.73|22558.4|22438.4|22555.73|22435.73|10
1630612200000|2021-09-02 19:50:00|22556.07|22436.07|22556.02|22436.02|22556.07|22436.07|22554.73|22434.73|9
1630612210000|2021-09-02 19:50:10|22554.58|22434.58|22554.26|22434.26|22554.7|22434.7|22554.23|22434.23|9
1630612220000|2021-09-02 19:50:20|22554.12|22434.12|22555.17|22435.17|22555.17|22435.17|22554.12|22434.12|10
1630612230000|2021-09-02 19:50:30|22555.31|22435.31|22555.23|22435.23|22556.77|22436.77|22555.17|22435.17|10
1630612240000|2021-09-02 19:50:40|22555.38|22435.38|22558.78|22438.78|22558.86|22438.86|22555.38|22435.38|10
1630612250000|2021-09-02 19:50:50|22558.86|22438.86|22558.72|22438.72|22559.79|22439.79|22558.72|22438.72|10
1630612260000|2021-09-02 19:51:00|22558.87|22438.87|22559.51|22439.51|22560.18|22440.18|22558.82|22438.82|10
1630612270000|2021-09-02 19:51:10|22559.36|22439.36|22562.91|22442.91|22562.91|22442.91|22559.36|22439.36|10
1630612280000|2021-09-02 19:51:20|22562.45|22442.45|22558.65|22438.65|22562.45|22442.45|22558.65|22438.65|10
1630612290000|2021-09-02 19:51:30|22557.67|22437.67|22559.42|22439.42|22559.42|22439.42|22556.8|22436.8|10
1630612300000|2021-09-02 19:51:40|22557.54|22437.54|22549.38|22429.38|22557.54|22437.54|22549.38|22429.38|10
1630612310000|2021-09-02 19:51:50|22549.17|22429.17|22545.7|22425.7|22549.17|22429.17|22545.7|22425.7|9
1630612320000|2021-09-02 19:52:00|22545.42|22425.42|22538.42|22418.42|22545.42|22425.42|22538.42|22418.42|10
1630612330000|2021-09-02 19:52:10|22537.8|22417.8|22537.42|22417.42|22539.48|22419.48|22537.29|22417.29|10
1630612340000|2021-09-02 19:52:20|22537.52|22417.52|22538.2|22418.2|22538.83|22418.83|22537.52|22417.52|10
1630612350000|2021-09-02 19:52:30|22538.23|22418.23|22527.07|22407.07|22538.23|22418.23|22527.07|22407.07|10
1630612360000|2021-09-02 19:52:40|22526.42|22406.42|22522.95|22402.95|22526.42|22406.42|22521.41|22401.41|10
1630612370000|2021-09-02 19:52:50|22523.12|22403.12|22517.95|22397.95|22523.12|22403.12|22517.95|22397.95|10
1630612380000|2021-09-02 19:53:00|22517.84|22397.84|22521.41|22401.41|22521.57|22401.57|22517.82|22397.82|10
1630612390000|2021-09-02 19:53:10|22521.15|22401.15|22522.54|22402.54|22523.12|22403.12|22521.15|22401.15|10
1630612400000|2021-09-02 19:53:20|22522.44|22402.44|22531.11|22411.11|22531.11|22411.11|22522.44|22402.44|10
1630612410000|2021-09-02 19:53:30|22531.68|22411.68|22533.36|22413.36|22533.7|22413.7|22531.65|22411.65|10
1630612420000|2021-09-02 19:53:40|22532.49|22412.49|22532.34|22412.34|22533.52|22413.52|22532.34|22412.34|10
1630612430000|2021-09-02 19:53:50|22532.18|22412.18|22534.08|22414.08|22534.08|22414.08|22532.18|22412.18|10
1630612440000|2021-09-02 19:54:00|22532.86|22412.86|22535.34|22415.34|22535.96|22415.96|22532.86|22412.86|9
1630612450000|2021-09-02 19:54:10|22535.08|22415.08|22535.55|22415.55|22537.01|22417.01|22535.08|22415.08|10
1630612460000|2021-09-02 19:54:20|22535.57|22415.57|22534.1|22414.1|22536.91|22416.91|22534.1|22414.1|10
1630612470000|2021-09-02 19:54:30|22533.88|22413.88|22532.4|22412.4|22534.04|22414.04|22530.93|22410.93|9
1630612480000|2021-09-02 19:54:40|22532.24|22412.24|22531.18|22411.18|22532.24|22412.24|22530.28|22410.28|10
1630612490000|2021-09-02 19:54:50|22531.36|22411.36|22531.77|22411.77|22532.19|22412.19|22530.39|22410.39|9
1630612500000|2021-09-02 19:55:00|22530.5|22410.5|22524.68|22404.68|22530.5|22410.5|22524.68|22404.68|10
1630612510000|2021-09-02 19:55:10|22524.6|22404.6|22515.15|22395.15|22524.6|22404.6|22515.15|22395.15|10
1630612520000|2021-09-02 19:55:20|22514.46|22394.46|22510.83|22390.83|22514.46|22394.46|22510.83|22390.83|10
1630612530000|2021-09-02 19:55:30|22511.06|22391.06|22510.68|22390.68|22512|22392|22510.1|22390.1|10
1630612540000|2021-09-02 19:55:40|22510.51|22390.51|22501.96|22381.96|22510.51|22390.51|22501.96|22381.96|10
1630612550000|2021-09-02 19:55:50|22502.04|22382.04|22502.34|22382.34|22503.27|22383.27|22501.61|22381.61|9
1630612560000|2021-09-02 19:56:00|22501.74|22381.74|22503.84|22383.84|22503.87|22383.87|22501.74|22381.74|9
1630612570000|2021-09-02 19:56:10|22504.47|22384.47|22507.65|22387.65|22507.65|22387.65|22504.47|22384.47|10
1630612580000|2021-09-02 19:56:20|22507.96|22387.96|22513.01|22393.01|22513.01|22393.01|22507.96|22387.96|10
1630612590000|2021-09-02 19:56:30|22513.6|22393.6|22515.77|22395.77|22515.84|22395.84|22513.6|22393.6|10
1630612600000|2021-09-02 19:56:40|22515.68|22395.68|22519.66|22399.66|22519.66|22399.66|22515.68|22395.68|9
1630612610000|2021-09-02 19:56:50|22520.14|22400.14|22521.16|22401.16|22521.16|22401.16|22518.86|22398.86|10
1630612620000|2021-09-02 19:57:00|22521.39|22401.39|22522.3|22402.3|22522.3|22402.3|22519.68|22399.68|10
1630612630000|2021-09-02 19:57:10|22522.46|22402.46|22522.15|22402.15|22522.62|22402.62|22522.13|22402.13|9
1630612640000|2021-09-02 19:57:20|22522.41|22402.41|22526.22|22406.22|22526.22|22406.22|22522.1|22402.1|10
1630612650000|2021-09-02 19:57:30|22527|22407|22530.28|22410.28|22530.28|22410.28|22527|22407|10
1630612660000|2021-09-02 19:57:40|22530.29|22410.29|22533.64|22413.64|22533.64|22413.64|22530.29|22410.29|10
1630612670000|2021-09-02 19:57:50|22533.96|22413.96|22537.61|22417.61|22537.61|22417.61|22533.77|22413.77|9
1630612680000|2021-09-02 19:58:00|22538.1|22418.1|22541.13|22421.13|22541.13|22421.13|22537.15|22417.15|10
1630612690000|2021-09-02 19:58:10|22541.01|22421.01|22540.77|22420.77|22541.33|22421.33|22540.58|22420.58|9
1630612700000|2021-09-02 19:58:20|22540.78|22420.78|22543.2|22423.2|22544|22424|22540.78|22420.78|9
1630612710000|2021-09-02 19:58:30|22542.96|22422.96|22543.34|22423.34|22545.81|22425.81|22542.37|22422.37|10
1630612720000|2021-09-02 19:58:40|22542.52|22422.52|22538.16|22418.16|22542.52|22422.52|22538.16|22418.16|10
1630612730000|2021-09-02 19:58:50|22538.75|22418.75|22539.93|22419.93|22539.93|22419.93|22538.01|22418.01|10
1630612740000|2021-09-02 19:59:00|22540.06|22420.06|22543.64|22423.64|22543.64|22423.64|22540.06|22420.06|10
1630612750000|2021-09-02 19:59:10|22543.23|22423.23|22539.42|22419.42|22543.23|22423.23|22539.24|22419.24|10
1630612760000|2021-09-02 19:59:20|22539.4|22419.4|22539.79|22419.79|22540.12|22420.12|22538.93|22418.93|10
1630612770000|2021-09-02 19:59:30|22539.71|22419.71|22541.05|22421.05|22541.11|22421.11|22539.55|22419.55|10
1630612780000|2021-09-02 19:59:40|22541.33|22421.33|22542.82|22422.82|22542.82|22422.82|22540.04|22420.04|9
1630612790000|2021-09-02 19:59:50|22543.25|22423.25|22546.54|22426.54|22546.54|22426.54|22543.25|22423.25|10
1630612800000|2021-09-02 20:00:00|22546.56|22426.56|22550.93|22430.93|22552.31|22432.31|22546.56|22426.56|9
1630612810000|2021-09-02 20:00:10|22551.63|22431.63|22553.5|22433.5|22554.13|22434.13|22551.63|22431.63|9
1630612820000|2021-09-02 20:00:20|22553.43|22433.43|22552.5|22432.5|22554.63|22434.63|22552.32|22432.32|10
1630612830000|2021-09-02 20:00:30|22552.02|22432.02|22549.9|22429.9|22552.21|22432.21|22549.9|22429.9|10
1630612840000|2021-09-02 20:00:40|22550.08|22430.08|22547.67|22427.67|22550.08|22430.08|22547.08|22427.08|10
1630612850000|2021-09-02 20:00:50|22547.87|22427.87|22543.98|22423.98|22548|22428|22543.98|22423.98|10
1630612860000|2021-09-02 20:01:00|22544.15|22424.15|22543.19|22423.19|22544.94|22424.94|22542.75|22422.75|10
1630612870000|2021-09-02 20:01:10|22543.48|22423.48|22541.99|22421.99|22543.48|22423.48|22541.99|22421.99|10
1630612880000|2021-09-02 20:01:20|22543.54|22423.54|22545.29|22425.29|22545.29|22425.29|22543.2|22423.2|10
1630612890000|2021-09-02 20:01:30|22544.25|22424.25|22545.47|22425.47|22545.47|22425.47|22544.19|22424.19|9
1630612900000|2021-09-02 20:01:40|22545.53|22425.53|22543.03|22423.03|22548.35|22428.35|22543.03|22423.03|10
1630612910000|2021-09-02 20:01:50|22546.1|22426.1|22541.09|22421.09|22546.1|22426.1|22540.85|22420.85|10
1630612920000|2021-09-02 20:02:00|22540.86|22420.86|22538.66|22418.66|22542.1|22422.1|22538.66|22418.66|10
1630612930000|2021-09-02 20:02:10|22539.47|22419.47|22539.42|22419.42|22540|22420|22538.27|22418.27|10
1630612940000|2021-09-02 20:02:20|22539.59|22419.59|22536.65|22416.65|22539.62|22419.62|22536.65|22416.65|10
1630612950000|2021-09-02 20:02:30|22536.76|22416.76|22535.14|22415.14|22536.76|22416.76|22533.77|22413.77|10
1630612960000|2021-09-02 20:02:40|22535.77|22415.77|22536.15|22416.15|22537.35|22417.35|22535.27|22415.27|10
1630612970000|2021-09-02 20:02:50|22536.54|22416.54|22537.52|22417.52|22537.66|22417.66|22536.51|22416.51|9
1630612980000|2021-09-02 20:03:00|22537.48|22417.48|22533.12|22413.12|22537.48|22417.48|22533.12|22413.12|10
1630612990000|2021-09-02 20:03:10|22533.14|22413.14|22532.56|22412.56|22534.4|22414.4|22532.56|22412.56|10
1630613000000|2021-09-02 20:03:20|22532.74|22412.74|22531.89|22411.89|22532.74|22412.74|22531.81|22411.81|10
1630613010000|2021-09-02 20:03:30|22531.28|22411.28|22529.57|22409.57|22531.57|22411.57|22529.57|22409.57|9
1630613020000|2021-09-02 20:03:40|22529.03|22409.03|22527.56|22407.56|22529.03|22409.03|22526.86|22406.86|10
1630613030000|2021-09-02 20:03:50|22527.33|22407.33|22521.13|22401.13|22527.33|22407.33|22521.07|22401.07|10
1630613040000|2021-09-02 20:04:00|22521.12|22401.12|22524.04|22404.04|22524.04|22404.04|22521.06|22401.06|10
1630613050000|2021-09-02 20:04:10|22524.55|22404.55|22526.32|22406.32|22526.32|22406.32|22524.2|22404.2|10
1630613060000|2021-09-02 20:04:20|22525.98|22405.98|22525.48|22405.48|22525.98|22405.98|22524.83|22404.83|9
1630613070000|2021-09-02 20:04:30|22525.87|22405.87|22520.94|22400.94|22525.87|22405.87|22520.94|22400.94|10
1630613080000|2021-09-02 20:04:40|22520.18|22400.18|22518.16|22398.16|22520.18|22400.18|22518.16|22398.16|10
1630613090000|2021-09-02 20:04:50|22518.46|22398.46|22517.41|22397.41|22518.46|22398.46|22517.41|22397.41|9
1630613100000|2021-09-02 20:05:00|22517.26|22397.26|22518.03|22398.03|22518.03|22398.03|22516.77|22396.77|10
1630613110000|2021-09-02 20:05:10|22517.75|22397.75|22520.67|22400.67|22520.67|22400.67|22517.42|22397.42|9
1630613120000|2021-09-02 20:05:20|22521.01|22401.01|22522.93|22402.93|22523.34|22403.34|22521.01|22401.01|10
1630613130000|2021-09-02 20:05:30|22522.94|22402.94|22522.79|22402.79|22523.28|22403.28|22521.22|22401.22|10
1630613140000|2021-09-02 20:05:40|22521.25|22401.25|22520.1|22400.1|22521.75|22401.75|22519.86|22399.86|10
1630613150000|2021-09-02 20:05:50|22521.29|22401.29|22524.85|22404.85|22524.85|22404.85|22520.56|22400.56|10
1630613160000|2021-09-02 20:06:00|22525.95|22405.95|22528.83|22408.83|22528.83|22408.83|22525.95|22405.95|10
1630613170000|2021-09-02 20:06:10|22529.35|22409.35|22529.49|22409.49|22530.28|22410.28|22528.88|22408.88|10
1630613180000|2021-09-02 20:06:20|22529.1|22409.1|22530.01|22410.01|22530.51|22410.51|22529.1|22409.1|8
1630613190000|2021-09-02 20:06:30|22530.17|22410.17|22535.55|22415.55|22535.55|22415.55|22530.17|22410.17|10
1630613200000|2021-09-02 20:06:40|22535.69|22415.69|22535.9|22415.9|22537.5|22417.5|22535.39|22415.39|10
1630613210000|2021-09-02 20:06:50|22535.65|22415.65|22539.56|22419.56|22539.56|22419.56|22534.31|22414.31|10
1630613220000|2021-09-02 20:07:00|22539.45|22419.45|22538.73|22418.73|22539.45|22419.45|22538.53|22418.53|10
1630613230000|2021-09-02 20:07:10|22538.87|22418.87|22540.35|22420.35|22540.35|22420.35|22538.87|22418.87|10
1630613240000|2021-09-02 20:07:20|22541.08|22421.08|22551.16|22431.16|22551.16|22431.16|22541.08|22421.08|10
1630613250000|2021-09-02 20:07:30|22551.54|22431.54|22561.72|22441.72|22562.09|22442.09|22551.54|22431.54|10
1630613260000|2021-09-02 20:07:40|22561.58|22441.58|22579.3|22459.3|22579.3|22459.3|22561.58|22441.58|10
1630613270000|2021-09-02 20:07:50|22579.49|22459.49|22583.59|22463.59|22583.59|22463.59|22579.14|22459.14|10
1630613280000|2021-09-02 20:08:00|22583.28|22463.28|22589.09|22469.09|22589.09|22469.09|22583.28|22463.28|10
1630613290000|2021-09-02 20:08:10|22589.42|22469.42|22596.47|22476.47|22596.73|22476.73|22589.26|22469.26|10
1630613300000|2021-09-02 20:08:20|22596.72|22476.72|22592.41|22472.41|22596.72|22476.72|22591.95|22471.95|10
1630613310000|2021-09-02 20:08:30|22593.65|22473.65|22611.54|22491.54|22611.54|22491.54|22593.23|22473.23|10
1630613320000|2021-09-02 20:08:40|22611.3|22491.3|22619.16|22499.16|22619.16|22499.16|22611.3|22491.3|10
1630613330000|2021-09-02 20:08:50|22619.38|22499.38|22624.88|22504.88|22624.88|22504.88|22619.38|22499.38|10
1630613340000|2021-09-02 20:09:00|22624.32|22504.32|22625.87|22505.87|22626.33|22506.33|22624.16|22504.16|10
1630613350000|2021-09-02 20:09:10|22625.15|22505.15|22630.81|22510.81|22630.81|22510.81|22625.15|22505.15|10
1630613360000|2021-09-02 20:09:20|22631.38|22511.38|22629.97|22509.97|22631.38|22511.38|22628.9|22508.9|10
1630613370000|2021-09-02 20:09:30|22629.76|22509.76|22627.06|22507.06|22629.76|22509.76|22626.79|22506.79|10
1630613380000|2021-09-02 20:09:40|22627.72|22507.72|22625|22505|22628.46|22508.46|22624.59|22504.59|10
1630613390000|2021-09-02 20:09:50|22625.38|22505.38|22627.84|22507.84|22627.84|22507.84|22624.46|22504.46|9
1630613400000|2021-09-02 20:10:00|22628.06|22508.06|22627.27|22507.27|22629.35|22509.35|22627.27|22507.27|10
1630613410000|2021-09-02 20:10:10|22627.57|22507.57|22625.93|22505.93|22627.85|22507.85|22625.65|22505.65|10
1630613420000|2021-09-02 20:10:20|22625.74|22505.74|22626.55|22506.55|22627.03|22507.03|22625.02|22505.02|10
1630613430000|2021-09-02 20:10:30|22626.13|22506.13|22626.02|22506.02|22626.14|22506.14|22624.93|22504.93|10
1630613440000|2021-09-02 20:10:40|22625.79|22505.79|22625.33|22505.33|22626.56|22506.56|22625.03|22505.03|10
1630613450000|2021-09-02 20:10:50|22625.54|22505.54|22621.64|22501.64|22626.57|22506.57|22621.64|22501.64|10
1630613460000|2021-09-02 20:11:00|22621.55|22501.55|22624.64|22504.64|22625|22505|22620.88|22500.88|10
1630613470000|2021-09-02 20:11:10|22624.62|22504.62|22619.48|22499.48|22624.62|22504.62|22619.48|22499.48|10
1630613480000|2021-09-02 20:11:20|22619.56|22499.56|22620.84|22500.84|22620.84|22500.84|22619.32|22499.32|10
1630613490000|2021-09-02 20:11:30|22620.91|22500.91|22616.61|22496.61|22620.99|22500.99|22616.61|22496.61|10
1630613500000|2021-09-02 20:11:40|22615.76|22495.76|22611.57|22491.57|22615.83|22495.83|22611.57|22491.57|9
1630613510000|2021-09-02 20:11:50|22611.91|22491.91|22608.63|22488.63|22612|22492|22608.63|22488.63|10
1630613520000|2021-09-02 20:12:00|22608.05|22488.05|22608.83|22488.83|22610.15|22490.15|22608.05|22488.05|10
1630613530000|2021-09-02 20:12:10|22608.89|22488.89|22609.66|22489.66|22609.79|22489.79|22608.77|22488.77|10
1630613540000|2021-09-02 20:12:20|22610.12|22490.12|22610.95|22490.95|22611.47|22491.47|22609.82|22489.82|9
1630613550000|2021-09-02 20:12:30|22611.48|22491.48|22613.27|22493.27|22613.27|22493.27|22611.48|22491.48|9
1630613560000|2021-09-02 20:12:40|22612.68|22492.68|22610.19|22490.19|22614.69|22494.69|22610.14|22490.14|10
1630613570000|2021-09-02 20:12:50|22609.68|22489.68|22610.98|22490.98|22611.14|22491.14|22609.68|22489.68|9
1630613580000|2021-09-02 20:13:00|22610.96|22490.96|22608.42|22488.42|22610.96|22490.96|22608.21|22488.21|10
1630613590000|2021-09-02 20:13:10|22609.09|22489.09|22607.63|22487.63|22609.33|22489.33|22607.29|22487.29|8
1630613600000|2021-09-02 20:13:20|22607.2|22487.2|22605.48|22485.48|22607.2|22487.2|22605.31|22485.31|10
1630613610000|2021-09-02 20:13:30|22605.41|22485.41|22601.05|22481.05|22605.41|22485.41|22601.05|22481.05|9
1630613620000|2021-09-02 20:13:40|22600.65|22480.65|22596.78|22476.78|22600.65|22480.65|22596.78|22476.78|10
1630613630000|2021-09-02 20:13:50|22596.77|22476.77|22597.72|22477.72|22597.72|22477.72|22595.69|22475.69|10
1630613640000|2021-09-02 20:14:00|22598.74|22478.74|22597.75|22477.75|22600.12|22480.12|22595.64|22475.64|10
1630613650000|2021-09-02 20:14:10|22598.69|22478.69|22602.29|22482.29|22602.29|22482.29|22597.99|22477.99|10
1630613660000|2021-09-02 20:14:20|22602.27|22482.27|22602.89|22482.89|22602.9|22482.9|22601.98|22481.98|10
1630613670000|2021-09-02 20:14:30|22602.76|22482.76|22603.39|22483.39|22603.54|22483.54|22602.59|22482.59|10
1630613680000|2021-09-02 20:14:40|22603.35|22483.35|22603.68|22483.68|22605.39|22485.39|22603.35|22483.35|10
1630613690000|2021-09-02 20:14:50|22603.6|22483.6|22603.42|22483.42|22603.6|22483.6|22602.5|22482.5|10
1630613700000|2021-09-02 20:15:00|22603.17|22483.17|22598.15|22478.15|22603.17|22483.17|22598.15|22478.15|10
1630613710000|2021-09-02 20:15:10|22598.14|22478.14|22597.11|22477.11|22599.06|22479.06|22597.11|22477.11|10
1630613720000|2021-09-02 20:15:20|22596.63|22476.63|22595.18|22475.18|22596.63|22476.63|22595.18|22475.18|10
1630613730000|2021-09-02 20:15:30|22593.74|22473.74|22590.24|22470.24|22593.74|22473.74|22590.24|22470.24|10
1630613740000|2021-09-02 20:15:40|22590.14|22470.14|22587.06|22467.06|22590.14|22470.14|22586.65|22466.65|9
1630613750000|2021-09-02 20:15:50|22586.84|22466.84|22587.23|22467.23|22588.73|22468.73|22586.84|22466.84|10
1630613760000|2021-09-02 20:16:00|22587.2|22467.2|22583.94|22463.94|22587.2|22467.2|22582.93|22462.93|9
1630613770000|2021-09-02 20:16:10|22584.46|22464.46|22582.91|22462.91|22585.55|22465.55|22582.91|22462.91|10
1630613780000|2021-09-02 20:16:20|22582.69|22462.69|22580.15|22460.15|22582.69|22462.69|22580.03|22460.03|9
1630613790000|2021-09-02 20:16:30|22578.28|22458.28|22576.23|22456.23|22578.28|22458.28|22574.89|22454.89|9
1630613800000|2021-09-02 20:16:40|22576.06|22456.06|22575.53|22455.53|22576.06|22456.06|22575.53|22455.53|8
1630613810000|2021-09-02 20:16:50|22575.94|22455.94|22574.06|22454.06|22576.04|22456.04|22573.66|22453.66|10
1630613820000|2021-09-02 20:17:00|22573.77|22453.77|22574.39|22454.39|22575.31|22455.31|22573.77|22453.77|10
1630613830000|2021-09-02 20:17:10|22572.8|22452.8|22571.8|22451.8|22573.19|22453.19|22571.8|22451.8|10
1630613840000|2021-09-02 20:17:20|22571.68|22451.68|22574.7|22454.7|22574.7|22454.7|22571.68|22451.68|10
1630613850000|2021-09-02 20:17:30|22573.5|22453.5|22574.51|22454.51|22574.51|22454.51|22573.22|22453.22|9
1630613860000|2021-09-02 20:17:40|22574.74|22454.74|22573.7|22453.7|22574.9|22454.9|22573.7|22453.7|10
1630613870000|2021-09-02 20:17:50|22573.74|22453.74|22570.46|22450.46|22573.81|22453.81|22570.46|22450.46|9
1630613880000|2021-09-02 20:18:00|22569.9|22449.9|22572.09|22452.09|22572.09|22452.09|22569.77|22449.77|10
1630613890000|2021-09-02 20:18:10|22572.3|22452.3|22574.66|22454.66|22574.66|22454.66|22572.23|22452.23|8
1630613900000|2021-09-02 20:18:20|22574.82|22454.82|22572.08|22452.08|22574.82|22454.82|22572.08|22452.08|10
1630613910000|2021-09-02 20:18:30|22571.02|22451.02|22572.03|22452.03|22572.21|22452.21|22568.96|22448.96|10
1630613920000|2021-09-02 20:18:40|22572.1|22452.1|22572.05|22452.05|22572.4|22452.4|22572.05|22452.05|8
1630613930000|2021-09-02 20:18:50|22572.09|22452.09|22569.8|22449.8|22572.09|22452.09|22569.17|22449.17|10
1630613940000|2021-09-02 20:19:00|22569.88|22449.88|22571.88|22451.88|22571.88|22451.88|22568.97|22448.97|10
1630613950000|2021-09-02 20:19:10|22571.84|22451.84|22566.95|22446.95|22571.84|22451.84|22566.95|22446.95|10
1630613960000|2021-09-02 20:19:20|22567.32|22447.32|22565.23|22445.23|22567.32|22447.32|22564.91|22444.91|9
1630613970000|2021-09-02 20:19:30|22565.04|22445.04|22564.51|22444.51|22565.86|22445.86|22563.95|22443.95|10
1630613980000|2021-09-02 20:19:40|22564.81|22444.81|22571.57|22451.57|22571.57|22451.57|22564.81|22444.81|9
1630613990000|2021-09-02 20:19:50|22571.43|22451.43|22570.08|22450.08|22571.43|22451.43|22569.73|22449.73|7
1630614000000|2021-09-02 20:20:00|22569.99|22449.99|22570.73|22450.73|22571.78|22451.78|22569.78|22449.78|9
1630614010000|2021-09-02 20:20:10|22571.19|22451.19|22572.27|22452.27|22572.53|22452.53|22571.12|22451.12|9
1630614020000|2021-09-02 20:20:20|22572.9|22452.9|22575.21|22455.21|22575.29|22455.29|22572.9|22452.9|10
1630614030000|2021-09-02 20:20:30|22574.99|22454.99|22574.11|22454.11|22575.11|22455.11|22574.06|22454.06|10
1630614040000|2021-09-02 20:20:40|22573.65|22453.65|22563.15|22443.15|22573.65|22453.65|22563.15|22443.15|10
1630614050000|2021-09-02 20:20:50|22563.66|22443.66|22565.34|22445.34|22565.34|22445.34|22563.04|22443.04|10
1630614060000|2021-09-02 20:21:00|22566.4|22446.4|22567.44|22447.44|22568.08|22448.08|22566.38|22446.38|10
1630614070000|2021-09-02 20:21:10|22567.47|22447.47|22566.47|22446.47|22568.82|22448.82|22566.47|22446.47|10
1630614080000|2021-09-02 20:21:20|22566.28|22446.28|22564.77|22444.77|22566.47|22446.47|22564.77|22444.77|9
1630614090000|2021-09-02 20:21:30|22564.95|22444.95|22564.5|22444.5|22565.05|22445.05|22563.67|22443.67|10
1630614100000|2021-09-02 20:21:40|22564.53|22444.53|22565.76|22445.76|22565.76|22445.76|22564.32|22444.32|10
1630614110000|2021-09-02 20:21:50|22566.06|22446.06|22566.29|22446.29|22566.84|22446.84|22565.91|22445.91|10
1630614120000|2021-09-02 20:22:00|22566.1|22446.1|22565.24|22445.24|22566.1|22446.1|22563.97|22443.97|10
1630614130000|2021-09-02 20:22:10|22565.21|22445.21|22561|22441|22565.21|22445.21|22561|22441|10
1630614140000|2021-09-02 20:22:20|22560.86|22440.86|22559.19|22439.19|22560.86|22440.86|22559.19|22439.19|10
1630614150000|2021-09-02 20:22:30|22558.36|22438.36|22557.12|22437.12|22559.02|22439.02|22557.12|22437.12|9
1630614160000|2021-09-02 20:22:40|22556.57|22436.57|22557.27|22437.27|22557.27|22437.27|22556.27|22436.27|10
1630614170000|2021-09-02 20:22:50|22557.85|22437.85|22557.04|22437.04|22557.85|22437.85|22557.04|22437.04|7
1630614180000|2021-09-02 20:23:00|22556.37|22436.37|22556.68|22436.68|22556.68|22436.68|22555.7|22435.7|9
1630614190000|2021-09-02 20:23:10|22556.91|22436.91|22560.66|22440.66|22560.66|22440.66|22556.91|22436.91|10
1630614200000|2021-09-02 20:23:20|22560.77|22440.77|22559.97|22439.97|22560.79|22440.79|22559.97|22439.97|10
1630614210000|2021-09-02 20:23:30|22560.42|22440.42|22559.84|22439.84|22560.46|22440.46|22559.39|22439.39|10
1630614220000|2021-09-02 20:23:40|22559.48|22439.48|22558.95|22438.95|22559.74|22439.74|22558.95|22438.95|9
1630614230000|2021-09-02 20:23:50|22558.89|22438.89|22559.12|22439.12|22559.36|22439.36|22558.71|22438.71|10
1630614240000|2021-09-02 20:24:00|22558.96|22438.96|22561.05|22441.05|22561.05|22441.05|22558.96|22438.96|8
1630614250000|2021-09-02 20:24:10|22559.38|22439.38|22557.27|22437.27|22559.48|22439.48|22557.21|22437.21|9
1630614260000|2021-09-02 20:24:20|22557.4|22437.4|22561.07|22441.07|22561.07|22441.07|22557.28|22437.28|10
1630614270000|2021-09-02 20:24:30|22561.79|22441.79|22566.87|22446.87|22567.13|22447.13|22561.79|22441.79|10
1630614280000|2021-09-02 20:24:40|22567.13|22447.13|22570.34|22450.34|22570.34|22450.34|22567.13|22447.13|10
1630614290000|2021-09-02 20:24:50|22569.73|22449.73|22573.52|22453.52|22573.52|22453.52|22569.73|22449.73|10
1630614300000|2021-09-02 20:25:00|22575.07|22455.07|22576.79|22456.79|22576.91|22456.91|22574.65|22454.65|9
1630614310000|2021-09-02 20:25:10|22576.76|22456.76|22572.29|22452.29|22576.76|22456.76|22572.29|22452.29|10
1630614320000|2021-09-02 20:25:20|22571.6|22451.6|22570.27|22450.27|22571.6|22451.6|22569.55|22449.55|10
1630614330000|2021-09-02 20:25:30|22570.05|22450.05|22569.21|22449.21|22571.26|22451.26|22569.21|22449.21|9
1630614340000|2021-09-02 20:25:40|22568.78|22448.78|22569.06|22449.06|22570.09|22450.09|22568.78|22448.78|9
1630614350000|2021-09-02 20:25:50|22568.8|22448.8|22568.91|22448.91|22568.92|22448.92|22568.46|22448.46|9
1630614360000|2021-09-02 20:26:00|22568.97|22448.97|22569.19|22449.19|22569.81|22449.81|22568.51|22448.51|9
1630614370000|2021-09-02 20:26:10|22569.88|22449.88|22573.18|22453.18|22574.07|22454.07|22569.88|22449.88|9
1630614380000|2021-09-02 20:26:20|22573.56|22453.56|22575.13|22455.13|22575.13|22455.13|22573.1|22453.1|9
1630614390000|2021-09-02 20:26:30|22575.31|22455.31|22577.53|22457.53|22577.53|22457.53|22575.31|22455.31|10
1630614400000|2021-09-02 20:26:40|22577.13|22457.13|22578.67|22458.67|22578.67|22458.67|22576.88|22456.88|10
1630614410000|2021-09-02 20:26:50|22579.14|22459.14|22577.73|22457.73|22579.6|22459.6|22577.73|22457.73|10
1630614420000|2021-09-02 20:27:00|22577.59|22457.59|22577.67|22457.67|22577.74|22457.74|22576.14|22456.14|10
1630614430000|2021-09-02 20:27:10|22577.59|22457.59|22576.08|22456.08|22577.59|22457.59|22576.08|22456.08|6
1630614440000|2021-09-02 20:27:20|22576.12|22456.12|22577.78|22457.78|22577.78|22457.78|22575.99|22455.99|9
1630614450000|2021-09-02 20:27:30|22578.21|22458.21|22577.31|22457.31|22578.52|22458.52|22577.26|22457.26|7
1630614460000|2021-09-02 20:27:40|22577.19|22457.19|22578.36|22458.36|22578.36|22458.36|22577.19|22457.19|10
1630614470000|2021-09-02 20:27:50|22578.5|22458.5|22581.4|22461.4|22581.4|22461.4|22578.5|22458.5|10
1630614480000|2021-09-02 20:28:00|22581.29|22461.29|22583.7|22463.7|22584.02|22464.02|22581.29|22461.29|8
1630614490000|2021-09-02 20:28:10|22585.19|22465.19|22588.41|22468.41|22588.41|22468.41|22585.19|22465.19|8
1630614500000|2021-09-02 20:28:20|22587.91|22467.91|22588.77|22468.77|22588.77|22468.77|22587.48|22467.48|10
1630614510000|2021-09-02 20:28:30|22589.83|22469.83|22596.8|22476.8|22596.8|22476.8|22589.83|22469.83|10
1630614520000|2021-09-02 20:28:40|22600.05|22480.05|22608.21|22488.21|22608.21|22488.21|22600.05|22480.05|10
1630614530000|2021-09-02 20:28:50|22607.94|22487.94|22613.76|22493.76|22613.76|22493.76|22607.94|22487.94|10
1630614540000|2021-09-02 20:29:00|22614.34|22494.34|22616.74|22496.74|22616.8|22496.8|22612.95|22492.95|10
1630614550000|2021-09-02 20:29:10|22616.43|22496.43|22615.97|22495.97|22616.91|22496.91|22615.93|22495.93|10
1630614560000|2021-09-02 20:29:20|22616.2|22496.2|22615.54|22495.54|22616.2|22496.2|22615.16|22495.16|10
1630614570000|2021-09-02 20:29:30|22621.22|22501.22|22623.65|22503.65|22623.65|22503.65|22621.22|22501.22|10
1630614580000|2021-09-02 20:29:40|22624.15|22504.15|22625.22|22505.22|22625.22|22505.22|22623.73|22503.73|9
1630614590000|2021-09-02 20:29:50|22624.98|22504.98|22622.86|22502.86|22625.06|22505.06|22622.86|22502.86|10
1630614600000|2021-09-02 20:30:00|22622.78|22502.78|22619.49|22499.49|22622.78|22502.78|22618.94|22498.94|7
1630614610000|2021-09-02 20:30:10|22619.19|22499.19|22622.99|22502.99|22622.99|22502.99|22619.19|22499.19|10
1630614620000|2021-09-02 20:30:20|22622.26|22502.26|22624.99|22504.99|22624.99|22504.99|22622.26|22502.26|10
1630614630000|2021-09-02 20:30:30|22625.11|22505.11|22628.9|22508.9|22628.9|22508.9|22625.11|22505.11|10
1630614640000|2021-09-02 20:30:40|22629.39|22509.39|22630.49|22510.49|22630.94|22510.94|22629.39|22509.39|10
1630614650000|2021-09-02 20:30:50|22630.19|22510.19|22632.93|22512.93|22634.16|22514.16|22630.17|22510.17|10
1630614660000|2021-09-02 20:31:00|22633.45|22513.45|22633.37|22513.37|22636.62|22516.62|22633.37|22513.37|10
1630614670000|2021-09-02 20:31:10|22632.68|22512.68|22635.07|22515.07|22635.18|22515.18|22632.68|22512.68|10
1630614680000|2021-09-02 20:31:20|22635.79|22515.79|22640.68|22520.68|22642.24|22522.24|22635.79|22515.79|10
1630614690000|2021-09-02 20:31:30|22641.25|22521.25|22640.42|22520.42|22641.25|22521.25|22637.6|22517.6|10
1630614700000|2021-09-02 20:31:40|22640.82|22520.82|22643.89|22523.89|22644.11|22524.11|22640.82|22520.82|10
1630614710000|2021-09-02 20:31:50|22643.4|22523.4|22645.6|22525.6|22645.63|22525.63|22643.4|22523.4|10
1630614720000|2021-09-02 20:32:00|22645.84|22525.84|22647.28|22527.28|22647.41|22527.41|22645.64|22525.64|10
1630614730000|2021-09-02 20:32:10|22646.79|22526.79|22647.76|22527.76|22649.21|22529.21|22646.79|22526.79|10
1630614740000|2021-09-02 20:32:20|22647.61|22527.61|22647.99|22527.99|22649.45|22529.45|22647.46|22527.46|9
1630614750000|2021-09-02 20:32:30|22648.4|22528.4|22651.84|22531.84|22651.84|22531.84|22648.4|22528.4|10
1630614760000|2021-09-02 20:32:40|22651.75|22531.75|22650.71|22530.71|22651.75|22531.75|22649.96|22529.96|10
1630614770000|2021-09-02 20:32:50|22650.46|22530.46|22656|22536|22656.06|22536.06|22650.41|22530.41|9
1630614780000|2021-09-02 20:33:00|22654.99|22534.99|22655.74|22535.74|22656.67|22536.67|22654.99|22534.99|10
1630614790000|2021-09-02 20:33:10|22655.64|22535.64|22652.89|22532.89|22655.64|22535.64|22652.89|22532.89|10
1630614800000|2021-09-02 20:33:20|22653.04|22533.04|22651.98|22531.98|22653.04|22533.04|22650.81|22530.81|10
1630614810000|2021-09-02 20:33:30|22652.19|22532.19|22656.05|22536.05|22656.17|22536.17|22652.19|22532.19|10
1630614820000|2021-09-02 20:33:40|22656.01|22536.01|22655.43|22535.43|22656.87|22536.87|22655.43|22535.43|10
1630614830000|2021-09-02 20:33:50|22655.76|22535.76|22655.49|22535.49|22656.27|22536.27|22655.49|22535.49|10
1630614840000|2021-09-02 20:34:00|22654.89|22534.89|22653.12|22533.12|22655.65|22535.65|22652.84|22532.84|10
1630614850000|2021-09-02 20:34:10|22654.7|22534.7|22661.47|22541.47|22661.47|22541.47|22654.7|22534.7|10
1630614860000|2021-09-02 20:34:20|22662.16|22542.16|22668.55|22548.55|22668.55|22548.55|22662.16|22542.16|10
1630614870000|2021-09-02 20:34:30|22667.76|22547.76|22665.41|22545.41|22667.79|22547.79|22665.41|22545.41|10
1630614880000|2021-09-02 20:34:40|22665.42|22545.42|22664.78|22544.78|22665.93|22545.93|22663.4|22543.4|10
1630614890000|2021-09-02 20:34:50|22664.62|22544.62|22665.58|22545.58|22666.46|22546.46|22664.62|22544.62|9
1630614900000|2021-09-02 20:35:00|22666.3|22546.3|22661.74|22541.74|22666.3|22546.3|22661.74|22541.74|10
1630614910000|2021-09-02 20:35:10|22661.8|22541.8|22655.58|22535.58|22662.67|22542.67|22655.58|22535.58|10
1630614920000|2021-09-02 20:35:20|22654.34|22534.34|22642.99|22522.99|22654.34|22534.34|22642.99|22522.99|10
1630614930000|2021-09-02 20:35:30|22642|22522|22637.58|22517.58|22642|22522|22637.38|22517.38|10
1630614940000|2021-09-02 20:35:40|22637.02|22517.02|22634.17|22514.17|22637.02|22517.02|22632.12|22512.12|10
1630614950000|2021-09-02 20:35:50|22633.9|22513.9|22637.11|22517.11|22637.69|22517.69|22633.9|22513.9|10
1630614960000|2021-09-02 20:36:00|22637.05|22517.05|22638.49|22518.49|22639.21|22519.21|22637.05|22517.05|10
1630614970000|2021-09-02 20:36:10|22638.78|22518.78|22641.74|22521.74|22641.74|22521.74|22638.78|22518.78|10
1630614980000|2021-09-02 20:36:20|22641.69|22521.69|22647.76|22527.76|22647.76|22527.76|22641.53|22521.53|10
1630614990000|2021-09-02 20:36:30|22648.27|22528.27|22653.36|22533.36|22653.36|22533.36|22647.56|22527.56|10
1630615000000|2021-09-02 20:36:40|22654.3|22534.3|22658.05|22538.05|22658.05|22538.05|22654.15|22534.15|10
1630615010000|2021-09-02 20:36:50|22657.56|22537.56|22659.17|22539.17|22659.31|22539.31|22656.32|22536.32|10
1630615020000|2021-09-02 20:37:00|22659.26|22539.26|22662.45|22542.45|22662.45|22542.45|22659.26|22539.26|10
1630615030000|2021-09-02 20:37:10|22662.59|22542.59|22661.38|22541.38|22663.23|22543.23|22661.31|22541.31|10
1630615040000|2021-09-02 20:37:20|22661.83|22541.83|22661.88|22541.88|22663.41|22543.41|22661.27|22541.27|10
1630615050000|2021-09-02 20:37:30|22661.79|22541.79|22661.42|22541.42|22663.33|22543.33|22661.42|22541.42|10
1630615060000|2021-09-02 20:37:40|22658.61|22538.61|22656.05|22536.05|22658.8|22538.8|22655.86|22535.86|10
1630615070000|2021-09-02 20:37:50|22655.73|22535.73|22656.26|22536.26|22656.92|22536.92|22655.73|22535.73|10
1630615080000|2021-09-02 20:38:00|22656.18|22536.18|22656.88|22536.88|22656.99|22536.99|22654.91|22534.91|10
1630615090000|2021-09-02 20:38:10|22656.96|22536.96|22655.86|22535.86|22657.18|22537.18|22655.86|22535.86|9
1630615100000|2021-09-02 20:38:20|22655.71|22535.71|22653.74|22533.74|22655.86|22535.86|22653.42|22533.42|10
1630615110000|2021-09-02 20:38:30|22653.92|22533.92|22652.88|22532.88|22654.28|22534.28|22652.88|22532.88|9
1630615120000|2021-09-02 20:38:40|22655.41|22535.41|22655.21|22535.21|22656.8|22536.8|22655.21|22535.21|9
1630615130000|2021-09-02 20:38:50|22655.56|22535.56|22656.32|22536.32|22656.67|22536.67|22655.56|22535.56|9
1630615140000|2021-09-02 20:39:00|22656.36|22536.36|22657.1|22537.1|22657.1|22537.1|22655.27|22535.27|9
1630615150000|2021-09-02 20:39:10|22657.37|22537.37|22657.25|22537.25|22657.37|22537.37|22656.25|22536.25|10
1630615160000|2021-09-02 20:39:20|22657.63|22537.63|22660.15|22540.15|22660.25|22540.25|22657.63|22537.63|9
1630615170000|2021-09-02 20:39:30|22660.09|22540.09|22660.21|22540.21|22660.5|22540.5|22660.09|22540.09|9
1630615180000|2021-09-02 20:39:40|22660.02|22540.02|22660.57|22540.57|22660.57|22540.57|22658.06|22538.06|10
1630615190000|2021-09-02 20:39:50|22661.16|22541.16|22660.22|22540.22|22662.55|22542.55|22660.22|22540.22|10
1630615200000|2021-09-02 20:40:00|22660.63|22540.63|22661.49|22541.49|22661.49|22541.49|22660.42|22540.42|10
1630615210000|2021-09-02 20:40:10|22661.24|22541.24|22655.6|22535.6|22661.61|22541.61|22655.6|22535.6|10
1630615220000|2021-09-02 20:40:20|22655.32|22535.32|22654.54|22534.54|22655.32|22535.32|22654.37|22534.37|10
1630615230000|2021-09-02 20:40:30|22654.36|22534.36|22650.45|22530.45|22654.36|22534.36|22650.45|22530.45|10
1630615240000|2021-09-02 20:40:40|22650.25|22530.25|22648.54|22528.54|22650.5|22530.5|22648.54|22528.54|9
1630615250000|2021-09-02 20:40:50|22647.35|22527.35|22643.66|22523.66|22647.35|22527.35|22643.6|22523.6|10
1630615260000|2021-09-02 20:41:00|22643.02|22523.02|22644.88|22524.88|22644.88|22524.88|22642.91|22522.91|9
1630615270000|2021-09-02 20:41:10|22645.1|22525.1|22640.8|22520.8|22645.36|22525.36|22640.8|22520.8|10
1630615280000|2021-09-02 20:41:20|22640.71|22520.71|22636.16|22516.16|22640.71|22520.71|22636.15|22516.15|9
1630615290000|2021-09-02 20:41:30|22636.33|22516.33|22634.89|22514.89|22636.33|22516.33|22633.57|22513.57|10
1630615300000|2021-09-02 20:41:40|22633.28|22513.28|22633.62|22513.62|22633.62|22513.62|22632.55|22512.55|10
1630615310000|2021-09-02 20:41:50|22632.51|22512.51|22634.62|22514.62|22634.62|22514.62|22632.16|22512.16|10
1630615320000|2021-09-02 20:42:00|22634.41|22514.41|22633.75|22513.75|22634.43|22514.43|22633.73|22513.73|9
1630615330000|2021-09-02 20:42:10|22633.79|22513.79|22632.71|22512.71|22635.38|22515.38|22632.71|22512.71|10
1630615340000|2021-09-02 20:42:20|22632.34|22512.34|22628.33|22508.33|22632.34|22512.34|22626.9|22506.9|10
1630615350000|2021-09-02 20:42:30|22628.05|22508.05|22625.54|22505.54|22628.51|22508.51|22625.54|22505.54|10
1630615360000|2021-09-02 20:42:40|22625.4|22505.4|22624.23|22504.23|22625.72|22505.72|22624.23|22504.23|9
1630615370000|2021-09-02 20:42:50|22624.95|22504.95|22625.78|22505.78|22626.26|22506.26|22624.95|22504.95|10
1630615380000|2021-09-02 20:43:00|22624.2|22504.2|22622.66|22502.66|22624.2|22504.2|22622.48|22502.48|10
1630615390000|2021-09-02 20:43:10|22622.56|22502.56|22620.56|22500.56|22622.8|22502.8|22620.56|22500.56|10
1630615400000|2021-09-02 20:43:20|22619.97|22499.97|22620.16|22500.16|22620.62|22500.62|22619.45|22499.45|10
1630615410000|2021-09-02 20:43:30|22620.23|22500.23|22619.81|22499.81|22620.34|22500.34|22619.61|22499.61|10
1630615420000|2021-09-02 20:43:40|22619.73|22499.73|22618.62|22498.62|22619.73|22499.73|22617.76|22497.76|10
1630615430000|2021-09-02 20:43:50|22618.71|22498.71|22619.04|22499.04|22619.32|22499.32|22618.05|22498.05|10
1630615440000|2021-09-02 20:44:00|22619.03|22499.03|22618.48|22498.48|22619.83|22499.83|22618.31|22498.31|9
1630615450000|2021-09-02 20:44:10|22619.34|22499.34|22617.74|22497.74|22620.04|22500.04|22617.74|22497.74|10
1630615460000|2021-09-02 20:44:20|22617.16|22497.16|22615.17|22495.17|22618.07|22498.07|22615.17|22495.17|10
1630615470000|2021-09-02 20:44:30|22615.24|22495.24|22613.95|22493.95|22616.76|22496.76|22613.95|22493.95|10
1630615480000|2021-09-02 20:44:40|22614.39|22494.39|22610.04|22490.04|22614.53|22494.53|22609.63|22489.63|9
1630615490000|2021-09-02 20:44:50|22609.95|22489.95|22609.28|22489.28|22610.6|22490.6|22608.83|22488.83|10
1630615500000|2021-09-02 20:45:00|22609.12|22489.12|22609.04|22489.04|22610.83|22490.83|22608.82|22488.82|9
1630615510000|2021-09-02 20:45:10|22609.16|22489.16|22609.6|22489.6|22610.42|22490.42|22609.16|22489.16|10
1630615520000|2021-09-02 20:45:20|22609.52|22489.52|22610.21|22490.21|22610.82|22490.82|22609.21|22489.21|10
1630615530000|2021-09-02 20:45:30|22610.23|22490.23|22609.77|22489.77|22610.25|22490.25|22609.77|22489.77|9
1630615540000|2021-09-02 20:45:40|22608.25|22488.25|22608.13|22488.13|22608.68|22488.68|22607.87|22487.87|10
1630615550000|2021-09-02 20:45:50|22607.84|22487.84|22606.63|22486.63|22607.88|22487.88|22606.63|22486.63|10
1630615560000|2021-09-02 20:46:00|22606.35|22486.35|22607.31|22487.31|22607.36|22487.36|22605.34|22485.34|10
1630615570000|2021-09-02 20:46:10|22607.17|22487.17|22605.53|22485.53|22607.17|22487.17|22605.53|22485.53|10
1630615580000|2021-09-02 20:46:20|22605.48|22485.48|22604.1|22484.1|22605.48|22485.48|22603.23|22483.23|9
1630615590000|2021-09-02 20:46:30|22603.8|22483.8|22601.88|22481.88|22603.8|22483.8|22601.88|22481.88|9
1630615600000|2021-09-02 20:46:40|22602.37|22482.37|22603.9|22483.9|22603.93|22483.93|22602.37|22482.37|10
1630615610000|2021-09-02 20:46:50|22603.95|22483.95|22603.56|22483.56|22604.52|22484.52|22603.36|22483.36|10
1630615620000|2021-09-02 20:47:00|22603.1|22483.1|22602.07|22482.07|22603.32|22483.32|22602.07|22482.07|10
1630615630000|2021-09-02 20:47:10|22602.54|22482.54|22605.02|22485.02|22605.03|22485.03|22602.53|22482.53|9
1630615640000|2021-09-02 20:47:20|22605.29|22485.29|22604.98|22484.98|22605.29|22485.29|22604.55|22484.55|10
1630615650000|2021-09-02 20:47:30|22605.5|22485.5|22606.58|22486.58|22606.58|22486.58|22605.36|22485.36|10
1630615660000|2021-09-02 20:47:40|22606.25|22486.25|22606.17|22486.17|22606.36|22486.36|22605.8|22485.8|10
1630615670000|2021-09-02 20:47:50|22606.43|22486.43|22604.09|22484.09|22606.48|22486.48|22604.06|22484.06|9
1630615680000|2021-09-02 20:48:00|22603.7|22483.7|22602.63|22482.63|22603.7|22483.7|22602.63|22482.63|10
1630615690000|2021-09-02 20:48:10|22602.89|22482.89|22605.42|22485.42|22605.42|22485.42|22602.63|22482.63|10
1630615700000|2021-09-02 20:48:20|22605.51|22485.51|22604.53|22484.53|22606.42|22486.42|22603.84|22483.84|10
1630615710000|2021-09-02 20:48:30|22604.04|22484.04|22600.94|22480.94|22604.38|22484.38|22600.75|22480.75|10
1630615720000|2021-09-02 20:48:40|22601.45|22481.45|22602.68|22482.68|22602.68|22482.68|22601.19|22481.19|10
1630615730000|2021-09-02 20:48:50|22602.74|22482.74|22603.63|22483.63|22603.96|22483.96|22602.74|22482.74|10
1630615740000|2021-09-02 20:49:00|22604|22484|22606.24|22486.24|22606.79|22486.79|22604|22484|10
1630615750000|2021-09-02 20:49:10|22606.25|22486.25|22604.15|22484.15|22606.37|22486.37|22604.02|22484.02|9
1630615760000|2021-09-02 20:49:20|22604.32|22484.32|22606.45|22486.45|22606.82|22486.82|22604.3|22484.3|10
1630615770000|2021-09-02 20:49:30|22606.71|22486.71|22606.48|22486.48|22606.86|22486.86|22605.28|22485.28|10
1630615780000|2021-09-02 20:49:40|22606.19|22486.19|22606.32|22486.32|22607.18|22487.18|22605.99|22485.99|10
1630615790000|2021-09-02 20:49:50|22605.76|22485.76|22605|22485|22605.85|22485.85|22604.29|22484.29|9
1630615800000|2021-09-02 20:50:00|22604.88|22484.88|22603.87|22483.87|22605.06|22485.06|22603.36|22483.36|10
1630615810000|2021-09-02 20:50:10|22603.2|22483.2|22604.5|22484.5|22604.5|22484.5|22602.27|22482.27|10
1630615820000|2021-09-02 20:50:20|22604.53|22484.53|22606.98|22486.98|22606.98|22486.98|22604.15|22484.15|10
1630615830000|2021-09-02 20:50:30|22607.1|22487.1|22607.82|22487.82|22607.82|22487.82|22606.91|22486.91|10
1630615840000|2021-09-02 20:50:40|22607.79|22487.79|22612.3|22492.3|22612.3|22492.3|22607.79|22487.79|10
1630615850000|2021-09-02 20:50:50|22612.14|22492.14|22619.18|22499.18|22619.18|22499.18|22612.14|22492.14|10
1630615860000|2021-09-02 20:51:00|22618.91|22498.91|22623.01|22503.01|22624.68|22504.68|22618.91|22498.91|10
1630615870000|2021-09-02 20:51:10|22622.85|22502.85|22617.84|22497.84|22622.85|22502.85|22617.84|22497.84|10
1630615880000|2021-09-02 20:51:20|22617.06|22497.06|22616.99|22496.99|22617.39|22497.39|22616.56|22496.56|9
1630615890000|2021-09-02 20:51:30|22616.72|22496.72|22616.17|22496.17|22616.96|22496.96|22616.17|22496.17|10
1630615900000|2021-09-02 20:51:40|22616.32|22496.32|22614.27|22494.27|22616.32|22496.32|22613.12|22493.12|10
1630615910000|2021-09-02 20:51:50|22614.38|22494.38|22614.76|22494.76|22615.03|22495.03|22614.38|22494.38|9
1630615920000|2021-09-02 20:52:00|22614.75|22494.75|22613.71|22493.71|22615.43|22495.43|22613.71|22493.71|10
1630615930000|2021-09-02 20:52:10|22613.5|22493.5|22615.21|22495.21|22615.21|22495.21|22613.05|22493.05|9
1630615940000|2021-09-02 20:52:20|22614.04|22494.04|22617.28|22497.28|22618.57|22498.57|22614.04|22494.04|10
1630615950000|2021-09-02 20:52:30|22617.54|22497.54|22619.34|22499.34|22619.77|22499.77|22617.34|22497.34|10
1630615960000|2021-09-02 20:52:40|22619.63|22499.63|22618.91|22498.91|22619.63|22499.63|22618.88|22498.88|10
1630615970000|2021-09-02 20:52:50|22618.97|22498.97|22619.11|22499.11|22619.35|22499.35|22618.51|22498.51|10
1630615980000|2021-09-02 20:53:00|22619.39|22499.39|22619.96|22499.96|22619.96|22499.96|22618.1|22498.1|10
1630615990000|2021-09-02 20:53:10|22619.8|22499.8|22619.58|22499.58|22619.85|22499.85|22619.58|22499.58|8
1630616000000|2021-09-02 20:53:20|22619.87|22499.87|22620.88|22500.88|22621.09|22501.09|22619.8|22499.8|8
1630616010000|2021-09-02 20:53:30|22621.27|22501.27|22621.36|22501.36|22621.6|22501.6|22619.99|22499.99|9
1630616020000|2021-09-02 20:53:40|22621.37|22501.37|22621.09|22501.09|22622.15|22502.15|22620.8|22500.8|9
1630616030000|2021-09-02 20:53:50|22621.06|22501.06|22620.33|22500.33|22622.62|22502.62|22620.33|22500.33|10
1630616040000|2021-09-02 20:54:00|22620.13|22500.13|22618.84|22498.84|22620.13|22500.13|22618.82|22498.82|10
1630616050000|2021-09-02 20:54:10|22618.76|22498.76|22617.33|22497.33|22618.76|22498.76|22617.33|22497.33|8
1630616060000|2021-09-02 20:54:20|22617.84|22497.84|22616.81|22496.81|22617.84|22497.84|22616.73|22496.73|10
1630616070000|2021-09-02 20:54:30|22616.79|22496.79|22620.16|22500.16|22620.16|22500.16|22616.79|22496.79|10
1630616080000|2021-09-02 20:54:40|22619.54|22499.54|22622.9|22502.9|22622.9|22502.9|22618.89|22498.89|10
1630616090000|2021-09-02 20:54:50|22625.3|22505.3|22635.74|22515.74|22635.74|22515.74|22625.3|22505.3|10
1630616100000|2021-09-02 20:55:00|22634.55|22514.55|22636.31|22516.31|22636.31|22516.31|22634.06|22514.06|10
1630616110000|2021-09-02 20:55:10|22637.61|22517.61|22646.34|22526.34|22646.34|22526.34|22637.61|22517.61|10
1630616120000|2021-09-02 20:55:20|22646.91|22526.91|22648.22|22528.22|22648.55|22528.55|22646.91|22526.91|10
1630616130000|2021-09-02 20:55:30|22649.13|22529.13|22650.63|22530.63|22650.63|22530.63|22647.42|22527.42|10
1630616140000|2021-09-02 20:55:40|22650.98|22530.98|22651.55|22531.55|22651.83|22531.83|22650.98|22530.98|9
1630616150000|2021-09-02 20:55:50|22650.57|22530.57|22648.58|22528.58|22650.57|22530.57|22648.58|22528.58|10
1630616160000|2021-09-02 20:56:00|22647.94|22527.94|22644.73|22524.73|22648.21|22528.21|22644.68|22524.68|10
1630616170000|2021-09-02 20:56:10|22644.68|22524.68|22643.13|22523.13|22645.94|22525.94|22642.4|22522.4|10
1630616180000|2021-09-02 20:56:20|22642.04|22522.04|22641.23|22521.23|22642.04|22522.04|22641.1|22521.1|10
1630616190000|2021-09-02 20:56:30|22641.17|22521.17|22644|22524|22644.94|22524.94|22641.17|22521.17|10
1630616200000|2021-09-02 20:56:40|22643.2|22523.2|22643.16|22523.16|22643.85|22523.85|22642.74|22522.74|9
1630616210000|2021-09-02 20:56:50|22643.5|22523.5|22646.92|22526.92|22647.68|22527.68|22643.5|22523.5|10
1630616220000|2021-09-02 20:57:00|22647.53|22527.53|22650.42|22530.42|22650.74|22530.74|22647.53|22527.53|10
1630616230000|2021-09-02 20:57:10|22649.96|22529.96|22650.82|22530.82|22650.82|22530.82|22649.6|22529.6|10
1630616240000|2021-09-02 20:57:20|22651.02|22531.02|22651.45|22531.45|22652.96|22532.96|22650.44|22530.44|10
1630616250000|2021-09-02 20:57:30|22651.57|22531.57|22651.82|22531.82|22651.82|22531.82|22651.16|22531.16|10
1630616260000|2021-09-02 20:57:40|22652.29|22532.29|22653.61|22533.61|22653.61|22533.61|22651.87|22531.87|10
1630616270000|2021-09-02 20:57:50|22653.81|22533.81|22653.9|22533.9|22654.1|22534.1|22652.53|22532.53|10
1630616280000|2021-09-02 20:58:00|22654.15|22534.15|22653.77|22533.77|22654.15|22534.15|22653.31|22533.31|9
1630616290000|2021-09-02 20:58:10|22654.44|22534.44|22655.78|22535.78|22655.83|22535.83|22653.23|22533.23|10
1630616300000|2021-09-02 20:58:20|22655.68|22535.68|22658.8|22538.8|22658.8|22538.8|22655.68|22535.68|10
1630616310000|2021-09-02 20:58:30|22659.17|22539.17|22658.97|22538.97|22659.31|22539.31|22657.43|22537.43|10
1630616320000|2021-09-02 20:58:40|22658.98|22538.98|22657.59|22537.59|22658.98|22538.98|22657.25|22537.25|10
1630616330000|2021-09-02 20:58:50|22657.25|22537.25|22655.7|22535.7|22657.25|22537.25|22655.55|22535.55|10
1630616340000|2021-09-02 20:59:00|22657.46|22537.46|22657.28|22537.28|22657.46|22537.46|22656.1|22536.1|10
1630616350000|2021-09-02 20:59:10|22657.56|22537.56|22656.69|22536.69|22657.56|22537.56|22656.69|22536.69|10
1630616360000|2021-09-02 20:59:20|22654.83|22534.83|22646.33|22526.33|22654.83|22534.83|22646.12|22526.12|10
1630616370000|2021-09-02 20:59:30|22646|22526|22643.91|22523.91|22646|22526|22643.72|22523.72|10
1630616380000|2021-09-02 20:59:40|22643.82|22523.82|22646.12|22526.12|22646.12|22526.12|22643.41|22523.41|10
1630616390000|2021-09-02 20:59:50|22647.69|22527.69|22647.79|22527.79|22648.69|22528.69|22646.85|22526.85|10
1630616400000|2021-09-02 21:00:00|22648.02|22528.02|22651.13|22531.13|22652.01|22532.01|22648.02|22528.02|10
1630616410000|2021-09-02 21:00:10|22650.64|22530.64|22652.37|22532.37|22652.85|22532.85|22650.64|22530.64|9
1630616420000|2021-09-02 21:00:20|22652.1|22532.1|22650.3|22530.3|22652.1|22532.1|22650.17|22530.17|10
1630616430000|2021-09-02 21:00:30|22650.45|22530.45|22650.86|22530.86|22651.02|22531.02|22650.36|22530.36|10
1630616440000|2021-09-02 21:00:40|22651.19|22531.19|22654.63|22534.63|22654.63|22534.63|22651.19|22531.19|9
1630616450000|2021-09-02 21:00:50|22655.7|22535.7|22655.37|22535.37|22656.99|22536.99|22655.37|22535.37|10
1630616460000|2021-09-02 21:01:00|22655.81|22535.81|22656.64|22536.64|22657.05|22537.05|22655.81|22535.81|10
1630616470000|2021-09-02 21:01:10|22656.38|22536.38|22654.01|22534.01|22656.38|22536.38|22654.01|22534.01|10
1630616480000|2021-09-02 21:01:20|22653.98|22533.98|22653.5|22533.5|22653.98|22533.98|22652.9|22532.9|10
1630616490000|2021-09-02 21:01:30|22653.4|22533.4|22655.2|22535.2|22655.2|22535.2|22653.07|22533.07|10
1630616500000|2021-09-02 21:01:40|22656.26|22536.26|22657.01|22537.01|22657.72|22537.72|22655.2|22535.2|10
1630616510000|2021-09-02 21:01:50|22657.44|22537.44|22657.28|22537.28|22657.76|22537.76|22657.25|22537.25|9
1630616520000|2021-09-02 21:02:00|22657.24|22537.24|22659.59|22539.59|22659.59|22539.59|22656.54|22536.54|8
1630616530000|2021-09-02 21:02:10|22659.66|22539.66|22667.93|22547.93|22668.63|22548.63|22659.66|22539.66|10
1630616540000|2021-09-02 21:02:20|22667.94|22547.94|22669.14|22549.14|22669.27|22549.27|22667.94|22547.94|10
1630616550000|2021-09-02 21:02:30|22668.75|22548.75|22667.67|22547.67|22668.84|22548.84|22666.04|22546.04|10
1630616560000|2021-09-02 21:02:40|22667.94|22547.94|22666.86|22546.86|22668.21|22548.21|22666.51|22546.51|9
1630616570000|2021-09-02 21:02:50|22666.93|22546.93|22669.06|22549.06|22669.06|22549.06|22666.93|22546.93|10
1630616580000|2021-09-02 21:03:00|22669.03|22549.03|22669.43|22549.43|22669.52|22549.52|22669.03|22549.03|8
1630616590000|2021-09-02 21:03:10|22669.77|22549.77|22669.74|22549.74|22670.37|22550.37|22669.13|22549.13|10
1630616600000|2021-09-02 21:03:20|22670.05|22550.05|22671.2|22551.2|22671.3|22551.3|22669.87|22549.87|10
1630616610000|2021-09-02 21:03:30|22671.6|22551.6|22673.37|22553.37|22673.37|22553.37|22671.33|22551.33|9
1630616620000|2021-09-02 21:03:40|22673.71|22553.71|22674.95|22554.95|22675.03|22555.03|22673.71|22553.71|10
1630616630000|2021-09-02 21:03:50|22673.65|22553.65|22675.81|22555.81|22677.14|22557.14|22673.35|22553.35|10
1630616640000|2021-09-02 21:04:00|22675.91|22555.91|22674.79|22554.79|22675.94|22555.94|22674.79|22554.79|9
1630616650000|2021-09-02 21:04:10|22674.57|22554.57|22678.94|22558.94|22678.94|22558.94|22674.57|22554.57|10
1630616660000|2021-09-02 21:04:20|22679.06|22559.06|22679.65|22559.65|22679.77|22559.77|22679.06|22559.06|9
1630616670000|2021-09-02 21:04:30|22679.78|22559.78|22679.87|22559.87|22680.15|22560.15|22679.72|22559.72|10
1630616680000|2021-09-02 21:04:40|22679.62|22559.62|22677.66|22557.66|22679.62|22559.62|22677.58|22557.58|9
1630616690000|2021-09-02 21:04:50|22677.67|22557.67|22679.71|22559.71|22679.71|22559.71|22677.67|22557.67|9
1630616700000|2021-09-02 21:05:00|22679.43|22559.43|22680.39|22560.39|22680.46|22560.46|22679.11|22559.11|9
1630616710000|2021-09-02 21:05:10|22680.93|22560.93|22682.74|22562.74|22682.74|22562.74|22680.93|22560.93|6
1630616720000|2021-09-02 21:05:20|22681.53|22561.53|22685.19|22565.19|22685.19|22565.19|22681.53|22561.53|10
1630616730000|2021-09-02 21:05:30|22685.56|22565.56|22687.9|22567.9|22687.9|22567.9|22685.03|22565.03|10
1630616740000|2021-09-02 21:05:40|22688.16|22568.16|22689.92|22569.92|22690.31|22570.31|22688.16|22568.16|10
1630616750000|2021-09-02 21:05:50|22690.01|22570.01|22688.95|22568.95|22690.06|22570.06|22688.71|22568.71|9
1630616760000|2021-09-02 21:06:00|22690.05|22570.05|22690.06|22570.06|22690.98|22570.98|22689.83|22569.83|9
1630616770000|2021-09-02 21:06:10|22689.79|22569.79|22691.08|22571.08|22691.08|22571.08|22689.79|22569.79|10
1630616780000|2021-09-02 21:06:20|22691.22|22571.22|22692.88|22572.88|22693.2|22573.2|22691.22|22571.22|10
1630616790000|2021-09-02 21:06:30|22693.03|22573.03|22693.46|22573.46|22693.46|22573.46|22692.57|22572.57|6
1630616800000|2021-09-02 21:06:40|22693.33|22573.33|22693.37|22573.37|22693.64|22573.64|22693.18|22573.18|8
1630616810000|2021-09-02 21:06:50|22693.32|22573.32|22693.13|22573.13|22693.41|22573.41|22693.13|22573.13|8
1630616820000|2021-09-02 21:07:00|22693.01|22573.01|22691.98|22571.98|22693.01|22573.01|22691.54|22571.54|10
1630616830000|2021-09-02 21:07:10|22691.81|22571.81|22693.59|22573.59|22693.59|22573.59|22691.81|22571.81|9
1630616840000|2021-09-02 21:07:20|22692.32|22572.32|22693.49|22573.49|22693.49|22573.49|22692.14|22572.14|9
1630616850000|2021-09-02 21:07:30|22693.91|22573.91|22695.89|22575.89|22696.03|22576.03|22693.91|22573.91|10
1630616860000|2021-09-02 21:07:40|22696.03|22576.03|22697.79|22577.79|22697.86|22577.86|22695.91|22575.91|10
1630616870000|2021-09-02 21:07:50|22697.83|22577.83|22700.01|22580.01|22700.01|22580.01|22697.56|22577.56|10
1630616880000|2021-09-02 21:08:00|22700.3|22580.3|22698.4|22578.4|22700.69|22580.69|22697.85|22577.85|10
1630616890000|2021-09-02 21:08:10|22698.39|22578.39|22699.08|22579.08|22699.75|22579.75|22698.39|22578.39|9
1630616900000|2021-09-02 21:08:20|22699.1|22579.1|22702.18|22582.18|22702.24|22582.24|22699.1|22579.1|9
1630616910000|2021-09-02 21:08:30|22702.74|22582.74|22705.79|22585.79|22706.02|22586.02|22702.74|22582.74|10
1630616920000|2021-09-02 21:08:40|22705.8|22585.8|22705.63|22585.63|22705.95|22585.95|22703.59|22583.59|10
1630616930000|2021-09-02 21:08:50|22705.35|22585.35|22706.35|22586.35|22706.78|22586.78|22705.13|22585.13|10
1630616940000|2021-09-02 21:09:00|22706.65|22586.65|22708.76|22588.76|22708.76|22588.76|22706.51|22586.51|9
1630616950000|2021-09-02 21:09:10|22708.6|22588.6|22708.97|22588.97|22709|22589|22708.16|22588.16|10
1630616960000|2021-09-02 21:09:20|22709.04|22589.04|22709.09|22589.09|22709.5|22589.5|22708.98|22588.98|10
1630616970000|2021-09-02 21:09:30|22708.96|22588.96|22708.41|22588.41|22708.96|22588.96|22708.36|22588.36|10
1630616980000|2021-09-02 21:09:40|22708.1|22588.1|22703.77|22583.77|22708.1|22588.1|22703.77|22583.77|10
1630616990000|2021-09-02 21:09:50|22703.05|22583.05|22699.79|22579.79|22703.05|22583.05|22699.68|22579.68|10
1630617000000|2021-09-02 21:10:00|22699.98|22579.98|22703.3|22583.3|22703.58|22583.58|22699.98|22579.98|10
1630617010000|2021-09-02 21:10:10|22703.31|22583.31|22704.93|22584.93|22705.45|22585.45|22703.21|22583.21|9
1630617020000|2021-09-02 21:10:20|22704.67|22584.67|22702.84|22582.84|22704.67|22584.67|22702.84|22582.84|10
1630617030000|2021-09-02 21:10:30|22703.02|22583.02|22701.27|22581.27|22703.02|22583.02|22701.05|22581.05|10
1630617040000|2021-09-02 21:10:40|22701.25|22581.25|22693.83|22573.83|22701.25|22581.25|22693.56|22573.56|10
1630617050000|2021-09-02 21:10:50|22694.23|22574.23|22691.04|22571.04|22694.23|22574.23|22690.63|22570.63|10
1630617060000|2021-09-02 21:11:00|22690.91|22570.91|22691.2|22571.2|22691.47|22571.47|22690.91|22570.91|10
1630617070000|2021-09-02 21:11:10|22691.76|22571.76|22691.09|22571.09|22691.76|22571.76|22690.3|22570.3|10
1630617080000|2021-09-02 21:11:20|22691.16|22571.16|22692.71|22572.71|22692.71|22572.71|22690.94|22570.94|10
1630617090000|2021-09-02 21:11:30|22692.6|22572.6|22691.61|22571.61|22692.71|22572.71|22691.5|22571.5|9
1630617100000|2021-09-02 21:11:40|22690.91|22570.91|22691.98|22571.98|22691.98|22571.98|22689.61|22569.61|10
1630617110000|2021-09-02 21:11:50|22692.6|22572.6|22699.68|22579.68|22699.82|22579.82|22692.6|22572.6|10
1630617120000|2021-09-02 21:12:00|22699.92|22579.92|22699.08|22579.08|22699.92|22579.92|22698.06|22578.06|10
1630617130000|2021-09-02 21:12:10|22699.31|22579.31|22699.99|22579.99|22701.16|22581.16|22699.31|22579.31|10
1630617140000|2021-09-02 21:12:20|22700.13|22580.13|22701.05|22581.05|22701.05|22581.05|22699.98|22579.98|10
1630617150000|2021-09-02 21:12:30|22701.19|22581.19|22702.13|22582.13|22702.13|22582.13|22701.19|22581.19|10
1630617160000|2021-09-02 21:12:40|22702.29|22582.29|22704.42|22584.42|22704.42|22584.42|22702.29|22582.29|9
1630617170000|2021-09-02 21:12:50|22704.43|22584.43|22702.45|22582.45|22704.48|22584.48|22702.44|22582.44|10
1630617180000|2021-09-02 21:13:00|22702.34|22582.34|22700.59|22580.59|22703.37|22583.37|22700.59|22580.59|10
1630617190000|2021-09-02 21:13:10|22698.95|22578.95|22689.85|22569.85|22698.95|22578.95|22689.81|22569.81|10
1630617200000|2021-09-02 21:13:20|22689.51|22569.51|22690.92|22570.92|22692.43|22572.43|22689.51|22569.51|9
1630617210000|2021-09-02 21:13:30|22690.81|22570.81|22689.45|22569.45|22691.76|22571.76|22689.45|22569.45|10
1630617220000|2021-09-02 21:13:40|22689.39|22569.39|22681.88|22561.88|22689.39|22569.39|22681.88|22561.88|10
1630617230000|2021-09-02 21:13:50|22680.84|22560.84|22679.49|22559.49|22680.87|22560.87|22679.31|22559.31|10
1630617240000|2021-09-02 21:14:00|22680.52|22560.52|22678.47|22558.47|22680.52|22560.52|22678.47|22558.47|9
1630617250000|2021-09-02 21:14:10|22678.74|22558.74|22684.2|22564.2|22684.2|22564.2|22678.19|22558.19|10
1630617260000|2021-09-02 21:14:20|22683.6|22563.6|22683.77|22563.77|22683.77|22563.77|22682.47|22562.47|10
1630617270000|2021-09-02 21:14:30|22683.73|22563.73|22681.22|22561.22|22683.85|22563.85|22680.73|22560.73|10
1630617280000|2021-09-02 21:14:40|22681.29|22561.29|22678.55|22558.55|22681.29|22561.29|22677.63|22557.63|10
1630617290000|2021-09-02 21:14:50|22678.37|22558.37|22679.37|22559.37|22679.39|22559.39|22678.37|22558.37|10
1630617300000|2021-09-02 21:15:00|22679.63|22559.63|22679.89|22559.89|22681.19|22561.19|22679.33|22559.33|9
1630617310000|2021-09-02 21:15:10|22679.72|22559.72|22680.52|22560.52|22681.45|22561.45|22679.67|22559.67|10
1630617320000|2021-09-02 21:15:20|22680.38|22560.38|22679.98|22559.98|22680.6|22560.6|22679.41|22559.41|10
1630617330000|2021-09-02 21:15:30|22680.05|22560.05|22679.58|22559.58|22680.05|22560.05|22679.21|22559.21|9
1630617340000|2021-09-02 21:15:40|22679.45|22559.45|22678.53|22558.53|22679.45|22559.45|22678.33|22558.33|10
1630617350000|2021-09-02 21:15:50|22678.37|22558.37|22678.41|22558.41|22679.78|22559.78|22678.32|22558.32|9
1630617360000|2021-09-02 21:16:00|22678.15|22558.15|22676.2|22556.2|22678.18|22558.18|22676.11|22556.11|10
1630617370000|2021-09-02 21:16:10|22676.04|22556.04|22678.95|22558.95|22678.95|22558.95|22675.64|22555.64|10
1630617380000|2021-09-02 21:16:20|22678.05|22558.05|22680.72|22560.72|22681.72|22561.72|22678.05|22558.05|10
1630617390000|2021-09-02 21:16:30|22679.41|22559.41|22680.16|22560.16|22680.68|22560.68|22679.19|22559.19|9
1630617400000|2021-09-02 21:16:40|22679.94|22559.94|22677.75|22557.75|22680.02|22560.02|22677.75|22557.75|9
1630617410000|2021-09-02 21:16:50|22677.76|22557.76|22676.62|22556.62|22679.08|22559.08|22676.62|22556.62|10
1630617420000|2021-09-02 21:17:00|22676.4|22556.4|22672.24|22552.24|22676.4|22556.4|22671.53|22551.53|10
1630617430000|2021-09-02 21:17:10|22672.16|22552.16|22670.35|22550.35|22672.16|22552.16|22670.09|22550.09|10
1630617440000|2021-09-02 21:17:20|22670.42|22550.42|22674|22554|22674|22554|22670.42|22550.42|10
1630617450000|2021-09-02 21:17:30|22674.18|22554.18|22677.44|22557.44|22677.44|22557.44|22674.18|22554.18|10
1630617460000|2021-09-02 21:17:40|22678.41|22558.41|22678.44|22558.44|22679.84|22559.84|22678.14|22558.14|10
1630617470000|2021-09-02 21:17:50|22678.77|22558.77|22675.68|22555.68|22678.88|22558.88|22675.64|22555.64|9
1630617480000|2021-09-02 21:18:00|22674.6|22554.6|22666.76|22546.76|22674.6|22554.6|22666.76|22546.76|10
1630617490000|2021-09-02 21:18:10|22666.64|22546.64|22668.33|22548.33|22668.43|22548.43|22666.34|22546.34|10
1630617500000|2021-09-02 21:18:20|22668.64|22548.64|22669.73|22549.73|22669.73|22549.73|22668.63|22548.63|10
1630617510000|2021-09-02 21:18:30|22668.49|22548.49|22668.05|22548.05|22669.41|22549.41|22667.28|22547.28|10
1630617520000|2021-09-02 21:18:40|22668.11|22548.11|22666.38|22546.38|22669.01|22549.01|22666.38|22546.38|10
1630617530000|2021-09-02 21:18:50|22666.04|22546.04|22663.67|22543.67|22666.04|22546.04|22663.67|22543.67|9
1630617540000|2021-09-02 21:19:00|22663.32|22543.32|22662.88|22542.88|22663.46|22543.46|22662.85|22542.85|8
1630617550000|2021-09-02 21:19:10|22662.87|22542.87|22663.8|22543.8|22663.8|22543.8|22662.83|22542.83|9
1630617560000|2021-09-02 21:19:20|22663.85|22543.85|22664.93|22544.93|22664.93|22544.93|22663.85|22543.85|10
1630617570000|2021-09-02 21:19:30|22665.16|22545.16|22665.85|22545.85|22665.85|22545.85|22664.81|22544.81|10
1630617580000|2021-09-02 21:19:40|22666.07|22546.07|22666.52|22546.52|22666.96|22546.96|22666.07|22546.07|9
1630617590000|2021-09-02 21:19:50|22666.68|22546.68|22666.71|22546.71|22666.71|22546.71|22665.88|22545.88|8
1630617600000|2021-09-02 21:20:00|22666.72|22546.72|22665.55|22545.55|22666.72|22546.72|22665.55|22545.55|10
1630617610000|2021-09-02 21:20:10|22665.7|22545.7|22662.9|22542.9|22665.7|22545.7|22662.9|22542.9|10
1630617620000|2021-09-02 21:20:20|22663.08|22543.08|22663.14|22543.14|22663.27|22543.27|22662.71|22542.71|10
1630617630000|2021-09-02 21:20:30|22663.26|22543.26|22663.08|22543.08|22663.26|22543.26|22662.61|22542.61|10
1630617640000|2021-09-02 21:20:40|22663.18|22543.18|22663.13|22543.13|22663.31|22543.31|22662.91|22542.91|10
1630617650000|2021-09-02 21:20:50|22663.05|22543.05|22661.89|22541.89|22663.05|22543.05|22661.62|22541.62|9
1630617660000|2021-09-02 21:21:00|22661.75|22541.75|22661.25|22541.25|22663.17|22543.17|22661.25|22541.25|8
1630617670000|2021-09-02 21:21:10|22661.12|22541.12|22662.02|22542.02|22662.02|22542.02|22661.05|22541.05|10
1630617680000|2021-09-02 21:21:20|22661.75|22541.75|22661.8|22541.8|22661.9|22541.9|22661.49|22541.49|10
1630617690000|2021-09-02 21:21:30|22661.84|22541.84|22663.08|22543.08|22663.16|22543.16|22661.57|22541.57|8
1630617700000|2021-09-02 21:21:40|22663.38|22543.38|22662.27|22542.27|22663.43|22543.43|22661.79|22541.79|9
1630617710000|2021-09-02 21:21:50|22662.15|22542.15|22664.95|22544.95|22664.95|22544.95|22662.15|22542.15|10
1630617720000|2021-09-02 21:22:00|22664.97|22544.97|22667.03|22547.03|22667.03|22547.03|22664.97|22544.97|9
1630617730000|2021-09-02 21:22:10|22667.01|22547.01|22668.79|22548.79|22669.08|22549.08|22667.01|22547.01|10
1630617740000|2021-09-02 21:22:20|22670.37|22550.37|22669.75|22549.75|22670.5|22550.5|22669|22549|10
1630617750000|2021-09-02 21:22:30|22669.71|22549.71|22671.37|22551.37|22671.37|22551.37|22668.67|22548.67|9
1630617760000|2021-09-02 21:22:40|22671.43|22551.43|22670.99|22550.99|22671.73|22551.73|22670.99|22550.99|10
1630617770000|2021-09-02 21:22:50|22670.76|22550.76|22669.66|22549.66|22671.09|22551.09|22669.41|22549.41|10
1630617780000|2021-09-02 21:23:00|22669.49|22549.49|22670.24|22550.24|22671.15|22551.15|22668.65|22548.65|10
1630617790000|2021-09-02 21:23:10|22670.78|22550.78|22668.35|22548.35|22670.78|22550.78|22667.54|22547.54|10
1630617800000|2021-09-02 21:23:20|22668.55|22548.55|22668.15|22548.15|22668.55|22548.55|22667.58|22547.58|10
1630617810000|2021-09-02 21:23:30|22668.24|22548.24|22669|22549|22669|22549|22668.24|22548.24|9
1630617820000|2021-09-02 21:23:40|22669.04|22549.04|22669.53|22549.53|22669.56|22549.56|22669.04|22549.04|10
1630617830000|2021-09-02 21:23:50|22668.24|22548.24|22667.83|22547.83|22668.57|22548.57|22667.67|22547.67|10
1630617840000|2021-09-02 21:24:00|22667.98|22547.98|22669.63|22549.63|22669.86|22549.86|22667.98|22547.98|10
1630617850000|2021-09-02 21:24:10|22671.44|22551.44|22672.22|22552.22|22672.22|22552.22|22670.6|22550.6|10
1630617860000|2021-09-02 21:24:20|22672.33|22552.33|22672.25|22552.25|22672.72|22552.72|22671.05|22551.05|9
1630617870000|2021-09-02 21:24:30|22672.31|22552.31|22673.48|22553.48|22673.48|22553.48|22671.16|22551.16|10
1630617880000|2021-09-02 21:24:40|22673.62|22553.62|22677.39|22557.39|22677.39|22557.39|22672.4|22552.4|10
1630617890000|2021-09-02 21:24:50|22677.26|22557.26|22679.63|22559.63|22679.63|22559.63|22677.17|22557.17|10
1630617900000|2021-09-02 21:25:00|22679.54|22559.54|22678.13|22558.13|22679.7|22559.7|22677.08|22557.08|10
1630617910000|2021-09-02 21:25:10|22677.79|22557.79|22677.2|22557.2|22678.52|22558.52|22676.79|22556.79|10
1630617920000|2021-09-02 21:25:20|22677.47|22557.47|22676.77|22556.77|22677.47|22557.47|22675.54|22555.54|10
1630617930000|2021-09-02 21:25:30|22676.35|22556.35|22676.85|22556.85|22677.48|22557.48|22676.35|22556.35|10
1630617940000|2021-09-02 21:25:40|22676.9|22556.9|22676.2|22556.2|22678.13|22558.13|22676.2|22556.2|10
1630617950000|2021-09-02 21:25:50|22676.4|22556.4|22674.12|22554.12|22676.68|22556.68|22674.12|22554.12|10
1630617960000|2021-09-02 21:26:00|22672.32|22552.32|22671.53|22551.53|22673.17|22553.17|22671.48|22551.48|9
1630617970000|2021-09-02 21:26:10|22673.33|22553.33|22674.2|22554.2|22674.2|22554.2|22673.09|22553.09|8
1630617980000|2021-09-02 21:26:20|22674.13|22554.13|22673.06|22553.06|22674.6|22554.6|22672.84|22552.84|10
1630617990000|2021-09-02 21:26:30|22673.22|22553.22|22674.47|22554.47|22674.89|22554.89|22673.22|22553.22|10
1630618000000|2021-09-02 21:26:40|22674.77|22554.77|22677.44|22557.44|22677.44|22557.44|22674.63|22554.63|10
1630618010000|2021-09-02 21:26:50|22677.52|22557.52|22681.15|22561.15|22681.15|22561.15|22677.52|22557.52|9
1630618020000|2021-09-02 21:27:00|22681.18|22561.18|22683.02|22563.02|22683.95|22563.95|22681.18|22561.18|9
1630618030000|2021-09-02 21:27:10|22683.12|22563.12|22684.04|22564.04|22684.05|22564.05|22683.12|22563.12|8
1630618040000|2021-09-02 21:27:20|22684.03|22564.03|22683.83|22563.83|22684.44|22564.44|22683.77|22563.77|10
1630618050000|2021-09-02 21:27:30|22683.76|22563.76|22685.21|22565.21|22685.21|22565.21|22683.76|22563.76|10
1630618060000|2021-09-02 21:27:40|22685.25|22565.25|22685|22565|22685.83|22565.83|22683.43|22563.43|10
1630618070000|2021-09-02 21:27:50|22684.96|22564.96|22682.88|22562.88|22684.96|22564.96|22682.88|22562.88|9
1630618080000|2021-09-02 21:28:00|22682.01|22562.01|22680.11|22560.11|22682.46|22562.46|22680.11|22560.11|9
1630618090000|2021-09-02 21:28:10|22680.37|22560.37|22683.03|22563.03|22683.03|22563.03|22680.35|22560.35|8
1630618100000|2021-09-02 21:28:20|22682.9|22562.9|22682.97|22562.97|22683.19|22563.19|22682.58|22562.58|10
1630618110000|2021-09-02 21:28:30|22682.88|22562.88|22682.84|22562.84|22682.91|22562.91|22682.63|22562.63|9
1630618120000|2021-09-02 21:28:40|22682.78|22562.78|22680.37|22560.37|22682.78|22562.78|22680.37|22560.37|10
1630618130000|2021-09-02 21:28:50|22680.22|22560.22|22681|22561|22681.18|22561.18|22679.71|22559.71|9
1630618140000|2021-09-02 21:29:00|22679.53|22559.53|22682.25|22562.25|22682.25|22562.25|22679.53|22559.53|9
1630618150000|2021-09-02 21:29:10|22681.97|22561.97|22680.7|22560.7|22681.97|22561.97|22680.7|22560.7|10
1630618160000|2021-09-02 21:29:20|22680.35|22560.35|22672.91|22552.91|22680.35|22560.35|22672.89|22552.89|9
1630618170000|2021-09-02 21:29:30|22672.88|22552.88|22667.35|22547.35|22672.88|22552.88|22667.35|22547.35|10
1630618180000|2021-09-02 21:29:40|22666.92|22546.92|22666.63|22546.63|22666.92|22546.92|22665.75|22545.75|10
1630618190000|2021-09-02 21:29:50|22666.5|22546.5|22666.2|22546.2|22666.61|22546.61|22665.33|22545.33|10
1630618200000|2021-09-02 21:30:00|22665.88|22545.88|22664.79|22544.79|22666.31|22546.31|22664.79|22544.79|10
1630618210000|2021-09-02 21:30:10|22664.98|22544.98|22663.69|22543.69|22664.98|22544.98|22662.19|22542.19|10
1630618220000|2021-09-02 21:30:20|22663.28|22543.28|22659.47|22539.47|22663.42|22543.42|22659.47|22539.47|10
1630618230000|2021-09-02 21:30:30|22659.49|22539.49|22659.53|22539.53|22659.75|22539.75|22658.97|22538.97|9
1630618240000|2021-09-02 21:30:40|22659.56|22539.56|22656.29|22536.29|22659.56|22539.56|22656.29|22536.29|10
1630618250000|2021-09-02 21:30:50|22656.04|22536.04|22654.37|22534.37|22656.04|22536.04|22653.49|22533.49|10
1630618260000|2021-09-02 21:31:00|22654.31|22534.31|22653.89|22533.89|22654.47|22534.47|22653.89|22533.89|9
1630618270000|2021-09-02 21:31:10|22653.99|22533.99|22653.92|22533.92|22655.53|22535.53|22653.1|22533.1|10
1630618280000|2021-09-02 21:31:20|22653.78|22533.78|22654.75|22534.75|22655.33|22535.33|22653.78|22533.78|10
1630618290000|2021-09-02 21:31:30|22654.58|22534.58|22652.87|22532.87|22654.58|22534.58|22652.41|22532.41|10
1630618300000|2021-09-02 21:31:40|22652.3|22532.3|22652.28|22532.28|22652.33|22532.33|22651.88|22531.88|9
1630618310000|2021-09-02 21:31:50|22653.24|22533.24|22650.71|22530.71|22653.24|22533.24|22650.68|22530.68|10
1630618320000|2021-09-02 21:32:00|22650.51|22530.51|22649.89|22529.89|22650.74|22530.74|22649.89|22529.89|10
1630618330000|2021-09-02 21:32:10|22649.88|22529.88|22649.75|22529.75|22650.28|22530.28|22649.75|22529.75|10
1630618340000|2021-09-02 21:32:20|22649.84|22529.84|22652|22532|22652|22532|22649.68|22529.68|10
1630618350000|2021-09-02 21:32:30|22651.44|22531.44|22650.16|22530.16|22651.44|22531.44|22649.53|22529.53|9
1630618360000|2021-09-02 21:32:40|22649.9|22529.9|22650.74|22530.74|22650.74|22530.74|22649.9|22529.9|9
1630618370000|2021-09-02 21:32:50|22650.66|22530.66|22651.61|22531.61|22652.66|22532.66|22650.66|22530.66|9
1630618380000|2021-09-02 21:33:00|22651.58|22531.58|22649.77|22529.77|22651.58|22531.58|22649.77|22529.77|10
1630618390000|2021-09-02 21:33:10|22649.6|22529.6|22649.5|22529.5|22650.71|22530.71|22649.28|22529.28|10
1630618400000|2021-09-02 21:33:20|22649.67|22529.67|22650.67|22530.67|22650.67|22530.67|22649.67|22529.67|7
1630618410000|2021-09-02 21:33:30|22650.35|22530.35|22650.1|22530.1|22650.38|22530.38|22649.74|22529.74|8
1630618420000|2021-09-02 21:33:40|22649.75|22529.75|22650.43|22530.43|22650.43|22530.43|22648.74|22528.74|10
1630618430000|2021-09-02 21:33:50|22650.57|22530.57|22649.62|22529.62|22650.57|22530.57|22649.51|22529.51|10
1630618440000|2021-09-02 21:34:00|22649.52|22529.52|22650.34|22530.34|22650.43|22530.43|22648.97|22528.97|10
1630618450000|2021-09-02 21:34:10|22648.86|22528.86|22650.14|22530.14|22650.38|22530.38|22648.86|22528.86|10
1630618460000|2021-09-02 21:34:20|22649.81|22529.81|22651.16|22531.16|22651.16|22531.16|22649.81|22529.81|7
1630618470000|2021-09-02 21:34:30|22651.14|22531.14|22650.45|22530.45|22651.27|22531.27|22649.73|22529.73|9
1630618480000|2021-09-02 21:34:40|22650.47|22530.47|22650.69|22530.69|22651.79|22531.79|22650.38|22530.38|9
1630618490000|2021-09-02 21:34:50|22650.49|22530.49|22653.41|22533.41|22653.41|22533.41|22650.3|22530.3|9
1630618500000|2021-09-02 21:35:00|22653.5|22533.5|22654.26|22534.26|22654.26|22534.26|22652.75|22532.75|9
1630618510000|2021-09-02 21:35:10|22654.78|22534.78|22653.77|22533.77|22655.07|22535.07|22653.13|22533.13|10
1630618520000|2021-09-02 21:35:20|22653.99|22533.99|22655.2|22535.2|22655.2|22535.2|22653.45|22533.45|10
1630618530000|2021-09-02 21:35:30|22655.01|22535.01|22655.74|22535.74|22655.74|22535.74|22653.65|22533.65|9
1630618540000|2021-09-02 21:35:40|22655.78|22535.78|22655.4|22535.4|22655.88|22535.88|22655.14|22535.14|10
1630618550000|2021-09-02 21:35:50|22654.11|22534.11|22657.75|22537.75|22659.41|22539.41|22654.11|22534.11|10
1630618560000|2021-09-02 21:36:00|22657.55|22537.55|22660.09|22540.09|22660.09|22540.09|22657.55|22537.55|10
1630618570000|2021-09-02 21:36:10|22660.35|22540.35|22662.34|22542.34|22662.34|22542.34|22660.35|22540.35|10
1630618580000|2021-09-02 21:36:20|22662.61|22542.61|22661.91|22541.91|22662.65|22542.65|22661.78|22541.78|10
1630618590000|2021-09-02 21:36:30|22662.07|22542.07|22661.93|22541.93|22662.07|22542.07|22660.19|22540.19|9
1630618600000|2021-09-02 21:36:40|22661.87|22541.87|22662.93|22542.93|22662.93|22542.93|22661.62|22541.62|10
1630618610000|2021-09-02 21:36:50|22663.08|22543.08|22662.4|22542.4|22663.29|22543.29|22662.27|22542.27|10
1630618620000|2021-09-02 21:37:00|22662.5|22542.5|22665.14|22545.14|22665.19|22545.19|22662.5|22542.5|10
1630618630000|2021-09-02 21:37:10|22662.73|22542.73|22663.81|22543.81|22663.94|22543.94|22662.6|22542.6|10
1630618640000|2021-09-02 21:37:20|22662.98|22542.98|22665.83|22545.83|22665.83|22545.83|22662.98|22542.98|9
1630618650000|2021-09-02 21:37:30|22664.71|22544.71|22665.06|22545.06|22665.06|22545.06|22663.8|22543.8|9
1630618660000|2021-09-02 21:37:40|22665.59|22545.59|22665.86|22545.86|22667.86|22547.86|22665.59|22545.59|10
1630618670000|2021-09-02 21:37:50|22665.78|22545.78|22668.47|22548.47|22668.54|22548.54|22665.78|22545.78|9
1630618680000|2021-09-02 21:38:00|22668.61|22548.61|22669.38|22549.38|22669.38|22549.38|22668.48|22548.48|10
1630618690000|2021-09-02 21:38:10|22669.49|22549.49|22668.41|22548.41|22670.58|22550.58|22668.41|22548.41|9
1630618700000|2021-09-02 21:38:20|22668.12|22548.12|22670.5|22550.5|22670.78|22550.78|22668.12|22548.12|10
1630618710000|2021-09-02 21:38:30|22670.85|22550.85|22673.09|22553.09|22673.09|22553.09|22670.35|22550.35|10
1630618720000|2021-09-02 21:38:40|22673.69|22553.69|22676.29|22556.29|22676.29|22556.29|22673.69|22553.69|10
1630618730000|2021-09-02 21:38:50|22676.22|22556.22|22678.77|22558.77|22678.77|22558.77|22676.22|22556.22|8
1630618740000|2021-09-02 21:39:00|22678.68|22558.68|22680.41|22560.41|22680.41|22560.41|22678.68|22558.68|7
1630618750000|2021-09-02 21:39:10|22680.44|22560.44|22680.5|22560.5|22680.81|22560.81|22680.18|22560.18|10
1630618760000|2021-09-02 21:39:20|22679.51|22559.51|22682.11|22562.11|22683.29|22563.29|22679.51|22559.51|8
1630618770000|2021-09-02 21:39:30|22682.19|22562.19|22683.59|22563.59|22683.59|22563.59|22682.19|22562.19|9
1630618780000|2021-09-02 21:39:40|22683.41|22563.41|22684.16|22564.16|22684.27|22564.27|22683.35|22563.35|8
1630618790000|2021-09-02 21:39:50|22682.85|22562.85|22684.67|22564.67|22684.67|22564.67|22682.85|22562.85|9
1630618800000|2021-09-02 21:40:00|22684.61|22564.61|22683.57|22563.57|22685.16|22565.16|22683.57|22563.57|10
1630618810000|2021-09-02 21:40:10|22683.77|22563.77|22682.49|22562.49|22684.27|22564.27|22682.37|22562.37|9
1630618820000|2021-09-02 21:40:20|22682.27|22562.27|22682.16|22562.16|22682.33|22562.33|22682.02|22562.02|10
1630618830000|2021-09-02 21:40:30|22683.49|22563.49|22683.35|22563.35|22683.74|22563.74|22682.95|22562.95|10
1630618840000|2021-09-02 21:40:40|22683.34|22563.34|22683.36|22563.36|22683.7|22563.7|22681.97|22561.97|8
1630618850000|2021-09-02 21:40:50|22683.05|22563.05|22681.96|22561.96|22683.05|22563.05|22680.45|22560.45|10
1630618860000|2021-09-02 21:41:00|22682.67|22562.67|22684.69|22564.69|22684.69|22564.69|22682.55|22562.55|10
1630618870000|2021-09-02 21:41:10|22684.78|22564.78|22684.29|22564.29|22685.42|22565.42|22684.18|22564.18|9
1630618880000|2021-09-02 21:41:20|22684.41|22564.41|22684.77|22564.77|22685.37|22565.37|22684.41|22564.41|10
1630618890000|2021-09-02 21:41:30|22685.27|22565.27|22692.29|22572.29|22692.29|22572.29|22685.27|22565.27|10
1630618900000|2021-09-02 21:41:40|22692.51|22572.51|22696.77|22576.77|22696.77|22576.77|22692.51|22572.51|10
1630618910000|2021-09-02 21:41:50|22698.56|22578.56|22707.48|22587.48|22707.48|22587.48|22698.56|22578.56|10
1630618920000|2021-09-02 21:42:00|22707.8|22587.8|22709.68|22589.68|22709.68|22589.68|22707.8|22587.8|10
1630618930000|2021-09-02 21:42:10|22711.4|22591.4|22712.23|22592.23|22712.23|22592.23|22710.58|22590.58|10
1630618940000|2021-09-02 21:42:20|22712.27|22592.27|22716.04|22596.04|22716.04|22596.04|22712.27|22592.27|10
1630618950000|2021-09-02 21:42:30|22716.1|22596.1|22718.47|22598.47|22718.47|22598.47|22715.26|22595.26|10
1630618960000|2021-09-02 21:42:40|22717.64|22597.64|22721.11|22601.11|22721.11|22601.11|22716.5|22596.5|10
1630618970000|2021-09-02 21:42:50|22721.4|22601.4|22723.96|22603.96|22723.96|22603.96|22720.6|22600.6|10
1630618980000|2021-09-02 21:43:00|22723.99|22603.99|22729.12|22609.12|22729.52|22609.52|22723.99|22603.99|10
1630618990000|2021-09-02 21:43:10|22729.06|22609.06|22732.93|22612.93|22732.93|22612.93|22729.06|22609.06|10
1630619000000|2021-09-02 21:43:20|22731.51|22611.51|22733.17|22613.17|22733.17|22613.17|22731.51|22611.51|10
1630619010000|2021-09-02 21:43:30|22732.96|22612.96|22736.53|22616.53|22736.53|22616.53|22732.96|22612.96|9
1630619020000|2021-09-02 21:43:40|22736.87|22616.87|22738.19|22618.19|22739.13|22619.13|22736.87|22616.87|10
1630619030000|2021-09-02 21:43:50|22738.38|22618.38|22728.46|22608.46|22738.38|22618.38|22728.46|22608.46|10
1630619040000|2021-09-02 21:44:00|22728.2|22608.2|22713.59|22593.59|22728.2|22608.2|22713.59|22593.59|10
1630619050000|2021-09-02 21:44:10|22712.86|22592.86|22708.88|22588.88|22712.86|22592.86|22705.62|22585.62|10
1630619060000|2021-09-02 21:44:20|22710.94|22590.94|22716.47|22596.47|22716.79|22596.79|22710.94|22590.94|10
1630619070000|2021-09-02 21:44:30|22719.82|22599.82|22731.28|22611.28|22731.28|22611.28|22719.82|22599.82|10
1630619080000|2021-09-02 21:44:40|22732.28|22612.28|22744.71|22624.71|22745.22|22625.22|22732.28|22612.28|10
1630619090000|2021-09-02 21:44:50|22744.29|22624.29|22740.98|22620.98|22745.04|22625.04|22739.8|22619.8|10
1630619100000|2021-09-02 21:45:00|22740.16|22620.16|22740.28|22620.28|22741.01|22621.01|22740.16|22620.16|10
1630619110000|2021-09-02 21:45:10|22739.98|22619.98|22736.94|22616.94|22739.98|22619.98|22735.99|22615.99|10
1630619120000|2021-09-02 21:45:20|22737.11|22617.11|22732.04|22612.04|22737.47|22617.47|22732.04|22612.04|10
1630619130000|2021-09-02 21:45:30|22731.57|22611.57|22728|22608|22731.57|22611.57|22727.12|22607.12|10
1630619140000|2021-09-02 21:45:40|22727.65|22607.65|22733.57|22613.57|22733.57|22613.57|22727.65|22607.65|10
1630619150000|2021-09-02 21:45:50|22734.18|22614.18|22732.93|22612.93|22734.78|22614.78|22732.93|22612.93|10
1630619160000|2021-09-02 21:46:00|22732.87|22612.87|22741.11|22621.11|22741.11|22621.11|22731.68|22611.68|10
1630619170000|2021-09-02 21:46:10|22740.62|22620.62|22742.25|22622.25|22742.68|22622.68|22740.62|22620.62|9
1630619180000|2021-09-02 21:46:20|22742.44|22622.44|22747.62|22627.62|22747.62|22627.62|22742.39|22622.39|10
1630619190000|2021-09-02 21:46:30|22748.25|22628.25|22753.28|22633.28|22753.28|22633.28|22748.25|22628.25|9
1630619200000|2021-09-02 21:46:40|22755.31|22635.31|22758.7|22638.7|22758.7|22638.7|22754.29|22634.29|10
1630619210000|2021-09-02 21:46:50|22758.11|22638.11|22763.78|22643.78|22767.07|22647.07|22757.98|22637.98|10
1630619220000|2021-09-02 21:47:00|22764.82|22644.82|22765.35|22645.35|22765.35|22645.35|22761.49|22641.49|9
1630619230000|2021-09-02 21:47:10|22765.36|22645.36|22767.52|22647.52|22767.52|22647.52|22764.84|22644.84|9
1630619240000|2021-09-02 21:47:20|22766.1|22646.1|22774.48|22654.48|22775.13|22655.13|22765.77|22645.77|10
1630619250000|2021-09-02 21:47:30|22772.5|22652.5|22777.76|22657.76|22778.26|22658.26|22772.28|22652.28|10
1630619260000|2021-09-02 21:47:40|22779.94|22659.94|22778.04|22658.04|22779.95|22659.95|22777.79|22657.79|10
1630619270000|2021-09-02 21:47:50|22777.13|22657.13|22773.45|22653.45|22777.48|22657.48|22773.45|22653.45|10
1630619280000|2021-09-02 21:48:00|22773.75|22653.75|22773.14|22653.14|22774.19|22654.19|22772.39|22652.39|10
1630619290000|2021-09-02 21:48:10|22772.38|22652.38|22766.72|22646.72|22772.38|22652.38|22766.11|22646.11|10
1630619300000|2021-09-02 21:48:20|22766.75|22646.75|22764.44|22644.44|22766.75|22646.75|22763.69|22643.69|10
1630619310000|2021-09-02 21:48:30|22763.86|22643.86|22763.58|22643.58|22764.35|22644.35|22763.33|22643.33|10
1630619320000|2021-09-02 21:48:40|22763.54|22643.54|22766.31|22646.31|22766.67|22646.67|22763.54|22643.54|10
1630619330000|2021-09-02 21:48:50|22765.94|22645.94|22764.87|22644.87|22765.94|22645.94|22764.73|22644.73|10
1630619340000|2021-09-02 21:49:00|22764.72|22644.72|22764.19|22644.19|22764.72|22644.72|22763.18|22643.18|10
1630619350000|2021-09-02 21:49:10|22764.03|22644.03|22763.23|22643.23|22765.02|22645.02|22762.93|22642.93|9
1630619360000|2021-09-02 21:49:20|22763.15|22643.15|22756.4|22636.4|22763.15|22643.15|22756.4|22636.4|9
1630619370000|2021-09-02 21:49:30|22756.19|22636.19|22747.02|22627.02|22756.19|22636.19|22747.02|22627.02|10
1630619380000|2021-09-02 21:49:40|22746.16|22626.16|22746.51|22626.51|22747.2|22627.2|22745.69|22625.69|10
1630619390000|2021-09-02 21:49:50|22746.88|22626.88|22744.08|22624.08|22746.88|22626.88|22743.97|22623.97|10
1630619400000|2021-09-02 21:50:00|22745.51|22625.51|22741.07|22621.07|22745.6|22625.6|22741.07|22621.07|10
1630619410000|2021-09-02 21:50:10|22741.19|22621.19|22744.77|22624.77|22744.77|22624.77|22739.24|22619.24|10
1630619420000|2021-09-02 21:50:20|22744.83|22624.83|22749.88|22629.88|22750.66|22630.66|22743.94|22623.94|10
1630619430000|2021-09-02 21:50:30|22752.12|22632.12|22766.43|22646.43|22766.43|22646.43|22752.12|22632.12|10
1630619440000|2021-09-02 21:50:40|22764.44|22644.44|22766.83|22646.83|22767.6|22647.6|22764.44|22644.44|10
1630619450000|2021-09-02 21:50:50|22766.95|22646.95|22766.99|22646.99|22767.76|22647.76|22764.13|22644.13|10
1630619460000|2021-09-02 21:51:00|22767.43|22647.43|22770.17|22650.17|22770.17|22650.17|22764.95|22644.95|10
1630619470000|2021-09-02 21:51:10|22770.36|22650.36|22776.26|22656.26|22776.26|22656.26|22769.85|22649.85|10
1630619480000|2021-09-02 21:51:20|22774.93|22654.93|22774.3|22654.3|22774.93|22654.93|22773.25|22653.25|9
1630619490000|2021-09-02 21:51:30|22773.75|22653.75|22774.1|22654.1|22775.58|22655.58|22773.55|22653.55|10
1630619500000|2021-09-02 21:51:40|22774.76|22654.76|22775.01|22655.01|22775.28|22655.28|22774.31|22654.31|10
1630619510000|2021-09-02 21:51:50|22774.73|22654.73|22773.49|22653.49|22775.03|22655.03|22773.49|22653.49|9
1630619520000|2021-09-02 21:52:00|22773.69|22653.69|22771.94|22651.94|22774.33|22654.33|22771.83|22651.83|10
1630619530000|2021-09-02 21:52:10|22771.86|22651.86|22773.56|22653.56|22773.56|22653.56|22770.96|22650.96|10
1630619540000|2021-09-02 21:52:20|22773.92|22653.92|22772.02|22652.02|22774.39|22654.39|22771.88|22651.88|10
1630619550000|2021-09-02 21:52:30|22772.43|22652.43|22777.65|22657.65|22777.8|22657.8|22772.43|22652.43|10
1630619560000|2021-09-02 21:52:40|22776.92|22656.92|22779.59|22659.59|22779.91|22659.91|22776.92|22656.92|10
1630619570000|2021-09-02 21:52:50|22779.35|22659.35|22780.16|22660.16|22780.31|22660.31|22778.41|22658.41|10
1630619580000|2021-09-02 21:53:00|22780.14|22660.14|22781.37|22661.37|22781.59|22661.59|22780.14|22660.14|10
1630619590000|2021-09-02 21:53:10|22779.91|22659.91|22781.28|22661.28|22781.28|22661.28|22779.91|22659.91|9
1630619600000|2021-09-02 21:53:20|22781.06|22661.06|22784.38|22664.38|22786.18|22666.18|22781.06|22661.06|10
1630619610000|2021-09-02 21:53:30|22783.56|22663.56|22787.07|22667.07|22787.07|22667.07|22783.56|22663.56|9
1630619620000|2021-09-02 21:53:40|22787.59|22667.59|22789.97|22669.97|22790.08|22670.08|22786.1|22666.1|10
1630619630000|2021-09-02 21:53:50|22789.95|22669.95|22789.16|22669.16|22789.95|22669.95|22788.17|22668.17|10
1630619640000|2021-09-02 21:54:00|22789.18|22669.18|22791.6|22671.6|22791.6|22671.6|22789.18|22669.18|10
1630619650000|2021-09-02 21:54:10|22791.18|22671.18|22792.78|22672.78|22792.81|22672.81|22791.18|22671.18|10
1630619660000|2021-09-02 21:54:20|22792.01|22672.01|22793.43|22673.43|22793.43|22673.43|22792.01|22672.01|10
1630619670000|2021-09-02 21:54:30|22793.45|22673.45|22796.31|22676.31|22796.31|22676.31|22792.15|22672.15|10
1630619680000|2021-09-02 21:54:40|22796.42|22676.42|22795.9|22675.9|22796.86|22676.86|22795.9|22675.9|10
1630619690000|2021-09-02 21:54:50|22795.91|22675.91|22794.23|22674.23|22795.91|22675.91|22793.2|22673.2|10
1630619700000|2021-09-02 21:55:00|22794.22|22674.22|22796.16|22676.16|22797.51|22677.51|22794.15|22674.15|10
1630619710000|2021-09-02 21:55:10|22795.72|22675.72|22794.53|22674.53|22795.72|22675.72|22794.53|22674.53|10
1630619720000|2021-09-02 21:55:20|22794.77|22674.77|22795.15|22675.15|22795.15|22675.15|22794.35|22674.35|9
1630619730000|2021-09-02 21:55:30|22795.31|22675.31|22794.04|22674.04|22796.56|22676.56|22794.04|22674.04|10
1630619740000|2021-09-02 21:55:40|22793.78|22673.78|22791.77|22671.77|22793.78|22673.78|22791.77|22671.77|10
1630619750000|2021-09-02 21:55:50|22793.19|22673.19|22790.67|22670.67|22793.19|22673.19|22790.67|22670.67|10
1630619760000|2021-09-02 21:56:00|22790.06|22670.06|22788.62|22668.62|22790.06|22670.06|22788.16|22668.16|10
1630619770000|2021-09-02 21:56:10|22788.74|22668.74|22791.48|22671.48|22791.5|22671.5|22788.45|22668.45|10
1630619780000|2021-09-02 21:56:20|22791.37|22671.37|22793.03|22673.03|22793.03|22673.03|22790.75|22670.75|10
1630619790000|2021-09-02 21:56:30|22793.26|22673.26|22796.02|22676.02|22796.05|22676.05|22793.26|22673.26|10
1630619800000|2021-09-02 21:56:40|22794.59|22674.59|22794.14|22674.14|22795.36|22675.36|22793.87|22673.87|10
1630619810000|2021-09-02 21:56:50|22795.81|22675.81|22798.13|22678.13|22799.36|22679.36|22794.34|22674.34|10
1630619820000|2021-09-02 21:57:00|22798.94|22678.94|22802.11|22682.11|22802.11|22682.11|22798.94|22678.94|10
1630619830000|2021-09-02 21:57:10|22802.68|22682.68|22798.55|22678.55|22802.68|22682.68|22798.55|22678.55|10
1630619840000|2021-09-02 21:57:20|22798.32|22678.32|22795.31|22675.31|22798.32|22678.32|22795.31|22675.31|9
1630619850000|2021-09-02 21:57:30|22794.86|22674.86|22797.98|22677.98|22797.98|22677.98|22794.86|22674.86|10
1630619860000|2021-09-02 21:57:40|22798.26|22678.26|22795.35|22675.35|22798.62|22678.62|22793.43|22673.43|10
1630619870000|2021-09-02 21:57:50|22795.21|22675.21|22796.08|22676.08|22796.46|22676.46|22794.88|22674.88|10
1630619880000|2021-09-02 21:58:00|22796.47|22676.47|22794.98|22674.98|22797.31|22677.31|22794.98|22674.98|10
1630619890000|2021-09-02 21:58:10|22795.36|22675.36|22793.77|22673.77|22795.36|22675.36|22793.7|22673.7|10
1630619900000|2021-09-02 21:58:20|22793.58|22673.58|22793.22|22673.22|22793.58|22673.58|22792.45|22672.45|9
1630619910000|2021-09-02 21:58:30|22793.31|22673.31|22792.27|22672.27|22793.31|22673.31|22792.01|22672.01|10
1630619920000|2021-09-02 21:58:40|22792.46|22672.46|22788.84|22668.84|22792.46|22672.46|22788.84|22668.84|10
1630619930000|2021-09-02 21:58:50|22788.04|22668.04|22785.97|22665.97|22788.04|22668.04|22785.9|22665.9|10
1630619940000|2021-09-02 21:59:00|22785.73|22665.73|22784.19|22664.19|22786.18|22666.18|22784.19|22664.19|10
1630619950000|2021-09-02 21:59:10|22783.97|22663.97|22775.48|22655.48|22783.97|22663.97|22775.48|22655.48|10
1630619960000|2021-09-02 21:59:20|22775.67|22655.67|22780.82|22660.82|22780.87|22660.87|22775.67|22655.67|10
1630619970000|2021-09-02 21:59:30|22781.65|22661.65|22784.49|22664.49|22784.7|22664.7|22781.65|22661.65|10
1630619980000|2021-09-02 21:59:40|22783.99|22663.99|22781.15|22661.15|22784.12|22664.12|22781.09|22661.09|10
1630619990000|2021-09-02 21:59:50|22780.83|22660.83|22781.36|22661.36|22781.36|22661.36|22778.3|22658.3|10
1630620000000|2021-09-02 22:00:00|22781.69|22661.69|22783.99|22663.99|22786.13|22666.13|22781.69|22661.69|10
1630620010000|2021-09-02 22:00:10|22783.43|22663.43|22781.64|22661.64|22783.43|22663.43|22781.12|22661.12|10
1630620020000|2021-09-02 22:00:20|22781.65|22661.65|22778.48|22658.48|22781.65|22661.65|22778.48|22658.48|10
1630620030000|2021-09-02 22:00:30|22776.73|22656.73|22774.87|22654.87|22776.73|22656.73|22774.7|22654.7|10
1630620040000|2021-09-02 22:00:40|22775.02|22655.02|22773.51|22653.51|22775.02|22655.02|22773.19|22653.19|9
1630620050000|2021-09-02 22:00:50|22773.64|22653.64|22772.51|22652.51|22773.87|22653.87|22772.18|22652.18|10
1630620060000|2021-09-02 22:01:00|22772.63|22652.63|22770.49|22650.49|22772.63|22652.63|22770.49|22650.49|10
1630620070000|2021-09-02 22:01:10|22769.57|22649.57|22765.7|22645.7|22769.57|22649.57|22765.7|22645.7|10
1630620080000|2021-09-02 22:01:20|22765.42|22645.42|22762.99|22642.99|22765.42|22645.42|22762.99|22642.99|10
1630620090000|2021-09-02 22:01:30|22761.84|22641.84|22760.52|22640.52|22761.93|22641.93|22760.37|22640.37|10
1630620100000|2021-09-02 22:01:40|22760.32|22640.32|22760.49|22640.49|22760.91|22640.91|22760.32|22640.32|10
1630620110000|2021-09-02 22:01:50|22761.14|22641.14|22761.28|22641.28|22761.55|22641.55|22760.84|22640.84|9
1630620120000|2021-09-02 22:02:00|22761.15|22641.15|22761.23|22641.23|22763.33|22643.33|22761.15|22641.15|10
1630620130000|2021-09-02 22:02:10|22761.53|22641.53|22759.54|22639.54|22761.53|22641.53|22759.39|22639.39|10
1630620140000|2021-09-02 22:02:20|22759.58|22639.58|22757.1|22637.1|22759.58|22639.58|22757.1|22637.1|10
1630620150000|2021-09-02 22:02:30|22756.96|22636.96|22758.06|22638.06|22758.08|22638.08|22756.45|22636.45|10
1630620160000|2021-09-02 22:02:40|22758.41|22638.41|22760.3|22640.3|22760.62|22640.62|22758.41|22638.41|10
1630620170000|2021-09-02 22:02:50|22760.54|22640.54|22762.53|22642.53|22762.6|22642.6|22760.16|22640.16|10
1630620180000|2021-09-02 22:03:00|22763.38|22643.38|22764.71|22644.71|22764.79|22644.79|22762.61|22642.61|10
1630620190000|2021-09-02 22:03:10|22764.57|22644.57|22763.17|22643.17|22764.57|22644.57|22762.87|22642.87|10
1630620200000|2021-09-02 22:03:20|22765.11|22645.11|22762.98|22642.98|22765.11|22645.11|22762.56|22642.56|10
1630620210000|2021-09-02 22:03:30|22763.31|22643.31|22763.1|22643.1|22763.31|22643.31|22762.75|22642.75|10
1630620220000|2021-09-02 22:03:40|22763.02|22643.02|22759.91|22639.91|22763.02|22643.02|22759.82|22639.82|10
1630620230000|2021-09-02 22:03:50|22760.51|22640.51|22762.08|22642.08|22762.08|22642.08|22758.73|22638.73|10
1630620240000|2021-09-02 22:04:00|22762.47|22642.47|22761.51|22641.51|22762.79|22642.79|22760.96|22640.96|10
1630620250000|2021-09-02 22:04:10|22762.02|22642.02|22765.21|22645.21|22765.51|22645.51|22761.66|22641.66|9
1630620260000|2021-09-02 22:04:20|22763.82|22643.82|22764.82|22644.82|22764.91|22644.91|22763.82|22643.82|9
1630620270000|2021-09-02 22:04:30|22765.96|22645.96|22760.83|22640.83|22766.81|22646.81|22760.83|22640.83|10
1630620280000|2021-09-02 22:04:40|22761.04|22641.04|22762.9|22642.9|22762.9|22642.9|22760.41|22640.41|10
1630620290000|2021-09-02 22:04:50|22761.83|22641.83|22764.49|22644.49|22764.49|22644.49|22761.29|22641.29|10
1630620300000|2021-09-02 22:05:00|22763.54|22643.54|22759.68|22639.68|22763.54|22643.54|22759.68|22639.68|10
1630620310000|2021-09-02 22:05:10|22759.74|22639.74|22754.94|22634.94|22760.48|22640.48|22754.94|22634.94|10
1630620320000|2021-09-02 22:05:20|22754.89|22634.89|22753.44|22633.44|22754.89|22634.89|22753|22633|10
1630620330000|2021-09-02 22:05:30|22752.07|22632.07|22751.22|22631.22|22753.23|22633.23|22750.65|22630.65|10
1630620340000|2021-09-02 22:05:40|22751.17|22631.17|22748.2|22628.2|22751.2|22631.2|22747.84|22627.84|10
1630620350000|2021-09-02 22:05:50|22748.22|22628.22|22746.93|22626.93|22748.24|22628.24|22746.44|22626.44|10
1630620360000|2021-09-02 22:06:00|22746.78|22626.78|22747.89|22627.89|22747.89|22627.89|22746.2|22626.2|10
1630620370000|2021-09-02 22:06:10|22746.6|22626.6|22745.55|22625.55|22747.01|22627.01|22745.14|22625.14|10
1630620380000|2021-09-02 22:06:20|22745.42|22625.42|22746.02|22626.02|22746.02|22626.02|22745.37|22625.37|9
1630620390000|2021-09-02 22:06:30|22746.16|22626.16|22742.66|22622.66|22746.16|22626.16|22742.41|22622.41|10
1630620400000|2021-09-02 22:06:40|22742.08|22622.08|22744.35|22624.35|22745.32|22625.32|22742.08|22622.08|10
1630620410000|2021-09-02 22:06:50|22744.41|22624.41|22744.58|22624.58|22746.25|22626.25|22744.27|22624.27|10
1630620420000|2021-09-02 22:07:00|22744.6|22624.6|22744.32|22624.32|22746.2|22626.2|22744.32|22624.32|10
1630620430000|2021-09-02 22:07:10|22744.71|22624.71|22743.93|22623.93|22744.79|22624.79|22742.85|22622.85|10
1630620440000|2021-09-02 22:07:20|22744.09|22624.09|22748.34|22628.34|22748.6|22628.6|22744.09|22624.09|9
1630620450000|2021-09-02 22:07:30|22747.69|22627.69|22746.79|22626.79|22748.48|22628.48|22746.79|22626.79|10
1630620460000|2021-09-02 22:07:40|22747.02|22627.02|22746.28|22626.28|22747.42|22627.42|22746.28|22626.28|10
1630620470000|2021-09-02 22:07:50|22745.68|22625.68|22741.8|22621.8|22745.68|22625.68|22741.58|22621.58|10
1630620480000|2021-09-02 22:08:00|22741.05|22621.05|22742.64|22622.64|22742.64|22622.64|22739.15|22619.15|10
1630620490000|2021-09-02 22:08:10|22743.92|22623.92|22748.68|22628.68|22748.72|22628.72|22743.91|22623.91|10
1630620500000|2021-09-02 22:08:20|22748.66|22628.66|22747.59|22627.59|22748.83|22628.83|22747.44|22627.44|10
1630620510000|2021-09-02 22:08:30|22747.54|22627.54|22744.55|22624.55|22747.56|22627.56|22744.55|22624.55|10
1630620520000|2021-09-02 22:08:40|22743.48|22623.48|22739.33|22619.33|22743.48|22623.48|22739.33|22619.33|10
1630620530000|2021-09-02 22:08:50|22738.65|22618.65|22737|22617|22738.67|22618.67|22736.59|22616.59|10
1630620540000|2021-09-02 22:09:00|22737.16|22617.16|22739.05|22619.05|22739.26|22619.26|22737.16|22617.16|10
1630620550000|2021-09-02 22:09:10|22738.97|22618.97|22741.44|22621.44|22741.44|22621.44|22738.73|22618.73|10
1630620560000|2021-09-02 22:09:20|22742.13|22622.13|22739.67|22619.67|22742.47|22622.47|22739.67|22619.67|10
1630620570000|2021-09-02 22:09:30|22739.92|22619.92|22741.82|22621.82|22742.07|22622.07|22739.92|22619.92|10
1630620580000|2021-09-02 22:09:40|22742|22622|22740.75|22620.75|22742.06|22622.06|22740.75|22620.75|10
1630620590000|2021-09-02 22:09:50|22740.86|22620.86|22739.59|22619.59|22741.8|22621.8|22739.59|22619.59|10
1630620600000|2021-09-02 22:10:00|22739.8|22619.8|22737.98|22617.98|22739.8|22619.8|22737.91|22617.91|10
1630620610000|2021-09-02 22:10:10|22737.5|22617.5|22735.75|22615.75|22737.7|22617.7|22734.91|22614.91|10
1630620620000|2021-09-02 22:10:20|22735.11|22615.11|22732.53|22612.53|22735.11|22615.11|22732.53|22612.53|10
1630620630000|2021-09-02 22:10:30|22732.96|22612.96|22727.92|22607.92|22733.44|22613.44|22727.92|22607.92|10
1630620640000|2021-09-02 22:10:40|22727.94|22607.94|22727.77|22607.77|22728.22|22608.22|22727.62|22607.62|10
1630620650000|2021-09-02 22:10:50|22727.87|22607.87|22725.69|22605.69|22728.03|22608.03|22724.55|22604.55|10
1630620660000|2021-09-02 22:11:00|22725.56|22605.56|22726.94|22606.94|22726.94|22606.94|22725.51|22605.51|10
1630620670000|2021-09-02 22:11:10|22726.46|22606.46|22728.29|22608.29|22728.29|22608.29|22726.32|22606.32|10
1630620680000|2021-09-02 22:11:20|22728.54|22608.54|22728.33|22608.33|22728.73|22608.73|22728.32|22608.32|10
1630620690000|2021-09-02 22:11:30|22727.49|22607.49|22723.66|22603.66|22727.49|22607.49|22723.65|22603.65|10
1630620700000|2021-09-02 22:11:40|22723.92|22603.92|22723.6|22603.6|22724.14|22604.14|22723.55|22603.55|8
1630620710000|2021-09-02 22:11:50|22722.31|22602.31|22722.6|22602.6|22723.46|22603.46|22721.98|22601.98|10
1630620720000|2021-09-02 22:12:00|22722.68|22602.68|22722.61|22602.61|22723.08|22603.08|22721.46|22601.46|10
1630620730000|2021-09-02 22:12:10|22722.28|22602.28|22719.81|22599.81|22722.28|22602.28|22719.81|22599.81|10
1630620740000|2021-09-02 22:12:20|22719.61|22599.61|22718.78|22598.78|22719.63|22599.63|22718.78|22598.78|8
1630620750000|2021-09-02 22:12:30|22719.22|22599.22|22719.81|22599.81|22719.92|22599.92|22718.8|22598.8|10
1630620760000|2021-09-02 22:12:40|22719.98|22599.98|22714.81|22594.81|22720.03|22600.03|22714.81|22594.81|10
1630620770000|2021-09-02 22:12:50|22712.41|22592.41|22709.75|22589.75|22712.41|22592.41|22709.75|22589.75|8
1630620780000|2021-09-02 22:13:00|22709.06|22589.06|22703.17|22583.17|22709.06|22589.06|22703.17|22583.17|9
1630620790000|2021-09-02 22:13:10|22703.4|22583.4|22700.65|22580.65|22703.4|22583.4|22700.65|22580.65|9
1630620800000|2021-09-02 22:13:20|22700.74|22580.74|22704.9|22584.9|22705.11|22585.11|22700.74|22580.74|10
1630620810000|2021-09-02 22:13:30|22705.22|22585.22|22706.96|22586.96|22706.96|22586.96|22705.22|22585.22|9
1630620820000|2021-09-02 22:13:40|22706.57|22586.57|22707.08|22587.08|22707.08|22587.08|22706.43|22586.43|10
1630620830000|2021-09-02 22:13:50|22707.19|22587.19|22711.6|22591.6|22711.8|22591.8|22707.19|22587.19|10
1630620840000|2021-09-02 22:14:00|22712.56|22592.56|22711.82|22591.82|22713.19|22593.19|22711.82|22591.82|10
1630620850000|2021-09-02 22:14:10|22711.35|22591.35|22712.42|22592.42|22712.46|22592.46|22711.29|22591.29|9
1630620860000|2021-09-02 22:14:20|22712.56|22592.56|22713.16|22593.16|22713.16|22593.16|22711.17|22591.17|10
1630620870000|2021-09-02 22:14:30|22711.83|22591.83|22711.06|22591.06|22713.51|22593.51|22711.06|22591.06|10
1630620880000|2021-09-02 22:14:40|22711.12|22591.12|22709.85|22589.85|22711.65|22591.65|22709.85|22589.85|10
1630620890000|2021-09-02 22:14:50|22708.47|22588.47|22709.73|22589.73|22710.22|22590.22|22708.47|22588.47|10
1630620900000|2021-09-02 22:15:00|22709.89|22589.89|22711.21|22591.21|22711.21|22591.21|22709.8|22589.8|9
1630620910000|2021-09-02 22:15:10|22710.35|22590.35|22706.6|22586.6|22710.35|22590.35|22706.6|22586.6|10
1630620920000|2021-09-02 22:15:20|22706.87|22586.87|22701.47|22581.47|22706.87|22586.87|22701.47|22581.47|10
1630620930000|2021-09-02 22:15:30|22701.43|22581.43|22698.17|22578.17|22701.43|22581.43|22696.96|22576.96|10
1630620940000|2021-09-02 22:15:40|22698.75|22578.75|22691.8|22571.8|22698.75|22578.75|22691.8|22571.8|10
1630620950000|2021-09-02 22:15:50|22690.83|22570.83|22689.22|22569.22|22690.83|22570.83|22688.54|22568.54|10
1630620960000|2021-09-02 22:16:00|22689.42|22569.42|22690.21|22570.21|22690.21|22570.21|22689.42|22569.42|10
1630620970000|2021-09-02 22:16:10|22690.27|22570.27|22691.04|22571.04|22691.04|22571.04|22688.71|22568.71|10
1630620980000|2021-09-02 22:16:20|22691.4|22571.4|22696.59|22576.59|22696.59|22576.59|22690.29|22570.29|10
1630620990000|2021-09-02 22:16:30|22696.67|22576.67|22698.61|22578.61|22700.09|22580.09|22696.45|22576.45|10
1630621000000|2021-09-02 22:16:40|22700.52|22580.52|22701.07|22581.07|22701.07|22581.07|22698.66|22578.66|10
1630621010000|2021-09-02 22:16:50|22700.88|22580.88|22699.88|22579.88|22702.16|22582.16|22699.88|22579.88|10
1630621020000|2021-09-02 22:17:00|22699.77|22579.77|22698.77|22578.77|22700.84|22580.84|22698.77|22578.77|10
1630621030000|2021-09-02 22:17:10|22699.65|22579.65|22700.3|22580.3|22700.53|22580.53|22699.63|22579.63|10
1630621040000|2021-09-02 22:17:20|22700.44|22580.44|22701.55|22581.55|22701.55|22581.55|22698.08|22578.08|10
1630621050000|2021-09-02 22:17:30|22701.52|22581.52|22698.85|22578.85|22702.07|22582.07|22698.8|22578.8|10
1630621060000|2021-09-02 22:17:40|22699|22579|22700.54|22580.54|22700.54|22580.54|22698.66|22578.66|10
1630621070000|2021-09-02 22:17:50|22700.56|22580.56|22694.78|22574.78|22700.56|22580.56|22694.78|22574.78|10
1630621080000|2021-09-02 22:18:00|22693.64|22573.64|22693.18|22573.18|22694.33|22574.33|22692.99|22572.99|10
1630621090000|2021-09-02 22:18:10|22692.66|22572.66|22691.77|22571.77|22692.66|22572.66|22690.16|22570.16|10
1630621100000|2021-09-02 22:18:20|22692.4|22572.4|22693.68|22573.68|22694.17|22574.17|22692.4|22572.4|8
1630621110000|2021-09-02 22:18:30|22694.07|22574.07|22691.07|22571.07|22694.07|22574.07|22691.07|22571.07|10
1630621120000|2021-09-02 22:18:40|22690.7|22570.7|22689.65|22569.65|22690.81|22570.81|22689.52|22569.52|10
1630621130000|2021-09-02 22:18:50|22689.72|22569.72|22686.79|22566.79|22689.72|22569.72|22686.79|22566.79|10
1630621140000|2021-09-02 22:19:00|22686.43|22566.43|22686.07|22566.07|22687.06|22567.06|22685.66|22565.66|8
1630621150000|2021-09-02 22:19:10|22686.08|22566.08|22685.37|22565.37|22686.12|22566.12|22685.37|22565.37|8
1630621160000|2021-09-02 22:19:20|22685.46|22565.46|22687.36|22567.36|22687.36|22567.36|22685.46|22565.46|10
1630621170000|2021-09-02 22:19:30|22687.24|22567.24|22686.32|22566.32|22687.53|22567.53|22686.14|22566.14|10
1630621180000|2021-09-02 22:19:40|22686.58|22566.58|22689.06|22569.06|22689.06|22569.06|22686.58|22566.58|10
1630621190000|2021-09-02 22:19:50|22689.97|22569.97|22695.24|22575.24|22695.24|22575.24|22689.97|22569.97|10
1630621200000|2021-09-02 22:20:00|22695.59|22575.59|22698.05|22578.05|22698.37|22578.37|22695.59|22575.59|10
1630621210000|2021-09-02 22:20:10|22698.11|22578.11|22697.9|22577.9|22698.11|22578.11|22697.33|22577.33|9
1630621220000|2021-09-02 22:20:20|22698.02|22578.02|22697.43|22577.43|22698.02|22578.02|22696.69|22576.69|10
1630621230000|2021-09-02 22:20:30|22697.18|22577.18|22699.23|22579.23|22699.23|22579.23|22697.17|22577.17|10
1630621240000|2021-09-02 22:20:40|22699.42|22579.42|22699.36|22579.36|22699.95|22579.95|22698.51|22578.51|9
1630621250000|2021-09-02 22:20:50|22699.35|22579.35|22697.28|22577.28|22699.35|22579.35|22697.28|22577.28|10
1630621260000|2021-09-02 22:21:00|22697.22|22577.22|22699.68|22579.68|22699.68|22579.68|22697.22|22577.22|9
1630621270000|2021-09-02 22:21:10|22700.01|22580.01|22701.3|22581.3|22701.3|22581.3|22700.01|22580.01|10
1630621280000|2021-09-02 22:21:20|22701.86|22581.86|22701.94|22581.94|22702.48|22582.48|22701.83|22581.83|10
1630621290000|2021-09-02 22:21:30|22701.87|22581.87|22701.74|22581.74|22703.23|22583.23|22701.57|22581.57|10
1630621300000|2021-09-02 22:21:40|22702.04|22582.04|22704.7|22584.7|22705.16|22585.16|22702.04|22582.04|10
1630621310000|2021-09-02 22:21:50|22704.55|22584.55|22704.17|22584.17|22704.55|22584.55|22702.79|22582.79|10
1630621320000|2021-09-02 22:22:00|22705.71|22585.71|22711.49|22591.49|22711.49|22591.49|22705|22585|9
1630621330000|2021-09-02 22:22:10|22711.46|22591.46|22710.87|22590.87|22712.28|22592.28|22710.73|22590.73|10
1630621340000|2021-09-02 22:22:20|22710.55|22590.55|22713.25|22593.25|22713.25|22593.25|22710.55|22590.55|10
1630621350000|2021-09-02 22:22:30|22714.94|22594.94|22715.5|22595.5|22715.55|22595.55|22714.94|22594.94|10
1630621360000|2021-09-02 22:22:40|22715.63|22595.63|22715.71|22595.71|22717.42|22597.42|22715.63|22595.63|10
1630621370000|2021-09-02 22:22:50|22716.89|22596.89|22717.53|22597.53|22719.23|22599.23|22716.89|22596.89|10
1630621380000|2021-09-02 22:23:00|22717.24|22597.24|22719.76|22599.76|22719.76|22599.76|22717.24|22597.24|10
1630621390000|2021-09-02 22:23:10|22719.43|22599.43|22718.14|22598.14|22719.43|22599.43|22718.14|22598.14|10
1630621400000|2021-09-02 22:23:20|22716.64|22596.64|22712.8|22592.8|22716.9|22596.9|22712.8|22592.8|10
1630621410000|2021-09-02 22:23:30|22712.14|22592.14|22711.16|22591.16|22712.14|22592.14|22709.63|22589.63|10
1630621420000|2021-09-02 22:23:40|22711.36|22591.36|22710.33|22590.33|22711.92|22591.92|22710.23|22590.23|9
1630621430000|2021-09-02 22:23:50|22710.36|22590.36|22709.11|22589.11|22710.36|22590.36|22707.85|22587.85|9
1630621440000|2021-09-02 22:24:00|22709.79|22589.79|22712.33|22592.33|22712.33|22592.33|22709.79|22589.79|9
1630621450000|2021-09-02 22:24:10|22712.49|22592.49|22715.84|22595.84|22715.84|22595.84|22712.18|22592.18|10
1630621460000|2021-09-02 22:24:20|22715.47|22595.47|22715.63|22595.63|22717|22597|22715.47|22595.47|9
1630621470000|2021-09-02 22:24:30|22715.18|22595.18|22717.53|22597.53|22717.53|22597.53|22715.18|22595.18|10
1630621480000|2021-09-02 22:24:40|22717.31|22597.31|22714.55|22594.55|22717.31|22597.31|22714.33|22594.33|10
1630621490000|2021-09-02 22:24:50|22714.89|22594.89|22716.88|22596.88|22717.05|22597.05|22714.64|22594.64|10
1630621500000|2021-09-02 22:25:00|22716.42|22596.42|22716.14|22596.14|22717.35|22597.35|22715.78|22595.78|10
1630621510000|2021-09-02 22:25:10|22715.8|22595.8|22711.11|22591.11|22715.8|22595.8|22711.11|22591.11|9
1630621520000|2021-09-02 22:25:20|22710.71|22590.71|22713.97|22593.97|22714.31|22594.31|22710.71|22590.71|10
1630621530000|2021-09-02 22:25:30|22713.93|22593.93|22712.34|22592.34|22714.01|22594.01|22712.34|22592.34|10
1630621540000|2021-09-02 22:25:40|22712.52|22592.52|22712.55|22592.55|22712.95|22592.95|22712.31|22592.31|10
1630621550000|2021-09-02 22:25:50|22713.94|22593.94|22714.56|22594.56|22714.56|22594.56|22713.82|22593.82|10
1630621560000|2021-09-02 22:26:00|22714.5|22594.5|22714.22|22594.22|22714.52|22594.52|22713.56|22593.56|10
1630621570000|2021-09-02 22:26:10|22713.87|22593.87|22712.38|22592.38|22714.4|22594.4|22712.38|22592.38|10
1630621580000|2021-09-02 22:26:20|22712.83|22592.83|22712.39|22592.39|22713.35|22593.35|22712.39|22592.39|10
1630621590000|2021-09-02 22:26:30|22712.65|22592.65|22709.91|22589.91|22712.65|22592.65|22709.91|22589.91|10
1630621600000|2021-09-02 22:26:40|22709.88|22589.88|22708.17|22588.17|22709.88|22589.88|22708|22588|10
1630621610000|2021-09-02 22:26:50|22708.35|22588.35|22709.42|22589.42|22709.95|22589.95|22708.35|22588.35|9
1630621620000|2021-09-02 22:27:00|22708.91|22588.91|22707.75|22587.75|22708.91|22588.91|22706.49|22586.49|9
1630621630000|2021-09-02 22:27:10|22707.54|22587.54|22706.41|22586.41|22707.54|22587.54|22706.41|22586.41|10
1630621640000|2021-09-02 22:27:20|22704.73|22584.73|22702.29|22582.29|22704.97|22584.97|22702.29|22582.29|10
1630621650000|2021-09-02 22:27:30|22702.17|22582.17|22695.99|22575.99|22702.17|22582.17|22695.99|22575.99|10
1630621660000|2021-09-02 22:27:40|22695.67|22575.67|22693.22|22573.22|22695.67|22575.67|22693.08|22573.08|10
1630621670000|2021-09-02 22:27:50|22693.02|22573.02|22692.77|22572.77|22693.02|22573.02|22690.74|22570.74|9
1630621680000|2021-09-02 22:28:00|22691.24|22571.24|22691.11|22571.11|22692.6|22572.6|22691.11|22571.11|10
1630621690000|2021-09-02 22:28:10|22690.44|22570.44|22680.01|22560.01|22690.44|22570.44|22680.01|22560.01|10
1630621700000|2021-09-02 22:28:20|22679.96|22559.96|22677.64|22557.64|22679.96|22559.96|22676.57|22556.57|10
1630621710000|2021-09-02 22:28:30|22677.48|22557.48|22670.49|22550.49|22677.48|22557.48|22670.49|22550.49|10
1630621720000|2021-09-02 22:28:40|22670.12|22550.12|22669.51|22549.51|22670.44|22550.44|22669.51|22549.51|10
1630621730000|2021-09-02 22:28:50|22669.85|22549.85|22660.71|22540.71|22669.85|22549.85|22660.71|22540.71|10
1630621740000|2021-09-02 22:29:00|22660.28|22540.28|22654.69|22534.69|22660.64|22540.64|22653.97|22533.97|10
1630621750000|2021-09-02 22:29:10|22655.15|22535.15|22653.51|22533.51|22657.83|22537.83|22653.51|22533.51|10
1630621760000|2021-09-02 22:29:20|22652.34|22532.34|22652.81|22532.81|22652.81|22532.81|22651.52|22531.52|10
1630621770000|2021-09-02 22:29:30|22652.78|22532.78|22651.82|22531.82|22655.46|22535.46|22651.82|22531.82|10
1630621780000|2021-09-02 22:29:40|22651.46|22531.46|22654.81|22534.81|22654.81|22534.81|22651.46|22531.46|10
1630621790000|2021-09-02 22:29:50|22654.25|22534.25|22657.29|22537.29|22657.29|22537.29|22654.25|22534.25|10
1630621800000|2021-09-02 22:30:00|22657.07|22537.07|22653.93|22533.93|22658.21|22538.21|22653.93|22533.93|10
1630621810000|2021-09-02 22:30:10|22654.59|22534.59|22654.72|22534.72|22655.72|22535.72|22652.43|22532.43|10
1630621820000|2021-09-02 22:30:20|22655.9|22535.9|22661.09|22541.09|22661.09|22541.09|22655.9|22535.9|10
1630621830000|2021-09-02 22:30:30|22661.6|22541.6|22666.27|22546.27|22666.27|22546.27|22661.6|22541.6|10
1630621840000|2021-09-02 22:30:40|22666.18|22546.18|22668.88|22548.88|22669.42|22549.42|22666.18|22546.18|10
1630621850000|2021-09-02 22:30:50|22670.08|22550.08|22672.27|22552.27|22673.32|22553.32|22670.08|22550.08|9
1630621860000|2021-09-02 22:31:00|22672.05|22552.05|22673.35|22553.35|22673.35|22553.35|22671.83|22551.83|10
1630621870000|2021-09-02 22:31:10|22673.81|22553.81|22676.17|22556.17|22676.22|22556.22|22673.71|22553.71|10
1630621880000|2021-09-02 22:31:20|22676.29|22556.29|22677.14|22557.14|22677.84|22557.84|22676.29|22556.29|10
1630621890000|2021-09-02 22:31:30|22677.24|22557.24|22681.62|22561.62|22681.62|22561.62|22677.24|22557.24|10
1630621900000|2021-09-02 22:31:40|22681.71|22561.71|22681.05|22561.05|22682.78|22562.78|22681.05|22561.05|9
1630621910000|2021-09-02 22:31:50|22680.87|22560.87|22681.24|22561.24|22681.68|22561.68|22680.87|22560.87|10
1630621920000|2021-09-02 22:32:00|22681.15|22561.15|22682.2|22562.2|22683.07|22563.07|22681.09|22561.09|10
1630621930000|2021-09-02 22:32:10|22682.37|22562.37|22689.11|22569.11|22689.11|22569.11|22682.37|22562.37|10
1630621940000|2021-09-02 22:32:20|22688.81|22568.81|22690.59|22570.59|22690.59|22570.59|22688.74|22568.74|10
1630621950000|2021-09-02 22:32:30|22690.79|22570.79|22690.28|22570.28|22691.09|22571.09|22689.84|22569.84|9
1630621960000|2021-09-02 22:32:40|22691.14|22571.14|22691.45|22571.45|22692.01|22572.01|22690.72|22570.72|9
1630621970000|2021-09-02 22:32:50|22690.91|22570.91|22688.18|22568.18|22690.91|22570.91|22688.09|22568.09|9
1630621980000|2021-09-02 22:33:00|22688.05|22568.05|22688.96|22568.96|22688.97|22568.97|22687.8|22567.8|10
1630621990000|2021-09-02 22:33:10|22688.85|22568.85|22684.3|22564.3|22688.85|22568.85|22684.3|22564.3|10
1630622000000|2021-09-02 22:33:20|22684.71|22564.71|22680.16|22560.16|22684.71|22564.71|22680.16|22560.16|10
1630622010000|2021-09-02 22:33:30|22678.98|22558.98|22676.85|22556.85|22679.16|22559.16|22675.7|22555.7|9
1630622020000|2021-09-02 22:33:40|22676.45|22556.45|22675.7|22555.7|22677.76|22557.76|22675.7|22555.7|10
1630622030000|2021-09-02 22:33:50|22675.56|22555.56|22675.34|22555.34|22675.56|22555.56|22673.27|22553.27|10
1630622040000|2021-09-02 22:34:00|22675.08|22555.08|22675.33|22555.33|22675.46|22555.46|22674.73|22554.73|9
1630622050000|2021-09-02 22:34:10|22675.76|22555.76|22680.1|22560.1|22680.1|22560.1|22675.76|22555.76|10
1630622060000|2021-09-02 22:34:20|22680.11|22560.11|22679.46|22559.46|22680.72|22560.72|22679.46|22559.46|9
1630622070000|2021-09-02 22:34:30|22679.35|22559.35|22681.85|22561.85|22681.85|22561.85|22679.35|22559.35|10
1630622080000|2021-09-02 22:34:40|22682.11|22562.11|22684.48|22564.48|22684.58|22564.58|22682.11|22562.11|9
1630622090000|2021-09-02 22:34:50|22684.67|22564.67|22691.52|22571.52|22691.52|22571.52|22684.67|22564.67|10
1630622100000|2021-09-02 22:35:00|22691.91|22571.91|22693.16|22573.16|22693.84|22573.84|22691.63|22571.63|10
1630622110000|2021-09-02 22:35:10|22693.42|22573.42|22694.49|22574.49|22694.49|22574.49|22692.39|22572.39|10
1630622120000|2021-09-02 22:35:20|22694.83|22574.83|22694.24|22574.24|22695.24|22575.24|22693.8|22573.8|10
1630622130000|2021-09-02 22:35:30|22694.12|22574.12|22694.85|22574.85|22696.65|22576.65|22694.12|22574.12|10
1630622140000|2021-09-02 22:35:40|22694.39|22574.39|22696.96|22576.96|22696.96|22576.96|22694.39|22574.39|10
1630622150000|2021-09-02 22:35:50|22696.13|22576.13|22697.06|22577.06|22697.24|22577.24|22696.13|22576.13|8
1630622160000|2021-09-02 22:36:00|22698.67|22578.67|22695.68|22575.68|22698.67|22578.67|22695.68|22575.68|10
1630622170000|2021-09-02 22:36:10|22695.39|22575.39|22695.14|22575.14|22695.39|22575.39|22694.97|22574.97|10
1630622180000|2021-09-02 22:36:20|22695.35|22575.35|22693.05|22573.05|22695.81|22575.81|22693.05|22573.05|9
1630622190000|2021-09-02 22:36:30|22692.56|22572.56|22691.23|22571.23|22692.78|22572.78|22691.23|22571.23|9
1630622200000|2021-09-02 22:36:40|22689.61|22569.61|22692.22|22572.22|22692.22|22572.22|22689.61|22569.61|9
1630622210000|2021-09-02 22:36:50|22692.21|22572.21|22688.81|22568.81|22692.33|22572.33|22688.81|22568.81|10
1630622220000|2021-09-02 22:37:00|22688.54|22568.54|22688.33|22568.33|22688.54|22568.54|22686.64|22566.64|9
1630622230000|2021-09-02 22:37:10|22688.77|22568.77|22692.13|22572.13|22692.62|22572.62|22688.77|22568.77|9
1630622240000|2021-09-02 22:37:20|22691.71|22571.71|22692.18|22572.18|22692.18|22572.18|22690.33|22570.33|9
1630622250000|2021-09-02 22:37:30|22692.11|22572.11|22693.04|22573.04|22693.04|22573.04|22691.76|22571.76|10
1630622260000|2021-09-02 22:37:40|22693.14|22573.14|22693.38|22573.38|22693.58|22573.58|22692.83|22572.83|10
1630622270000|2021-09-02 22:37:50|22693.73|22573.73|22691.12|22571.12|22693.73|22573.73|22690.79|22570.79|10
1630622280000|2021-09-02 22:38:00|22690.99|22570.99|22689.83|22569.83|22690.99|22570.99|22689.79|22569.79|10
1630622290000|2021-09-02 22:38:10|22690.75|22570.75|22694.34|22574.34|22694.34|22574.34|22690.75|22570.75|7
1630622300000|2021-09-02 22:38:20|22693.74|22573.74|22692.18|22572.18|22693.85|22573.85|22692.18|22572.18|10
1630622310000|2021-09-02 22:38:30|22692.95|22572.95|22694.64|22574.64|22694.73|22574.73|22692.55|22572.55|9
1630622320000|2021-09-02 22:38:40|22693.13|22573.13|22694.96|22574.96|22694.96|22574.96|22692.83|22572.83|10
1630622330000|2021-09-02 22:38:50|22695.28|22575.28|22700.46|22580.46|22700.46|22580.46|22695.28|22575.28|10
1630622340000|2021-09-02 22:39:00|22700.72|22580.72|22700.82|22580.82|22701.07|22581.07|22700.46|22580.46|9
1630622350000|2021-09-02 22:39:10|22700.62|22580.62|22698.17|22578.17|22700.72|22580.72|22698.17|22578.17|10
1630622360000|2021-09-02 22:39:20|22699.04|22579.04|22696.16|22576.16|22699.04|22579.04|22696.16|22576.16|10
1630622370000|2021-09-02 22:39:30|22696.04|22576.04|22696.06|22576.06|22697.13|22577.13|22696.01|22576.01|9
1630622380000|2021-09-02 22:39:40|22695.73|22575.73|22694.68|22574.68|22695.73|22575.73|22693.63|22573.63|9
1630622390000|2021-09-02 22:39:50|22694.81|22574.81|22695.03|22575.03|22695.07|22575.07|22694.58|22574.58|7
1630622400000|2021-09-02 22:40:00|22695.06|22575.06|22695.5|22575.5|22695.5|22575.5|22695.03|22575.03|6
1630622410000|2021-09-02 22:40:10|22695.35|22575.35|22696.6|22576.6|22696.6|22576.6|22695.21|22575.21|9
1630622420000|2021-09-02 22:40:20|22696.54|22576.54|22696.39|22576.39|22696.71|22576.71|22696.39|22576.39|6
1630622430000|2021-09-02 22:40:30|22696.76|22576.76|22695.54|22575.54|22696.8|22576.8|22695.25|22575.25|9
1630622440000|2021-09-02 22:40:40|22695.2|22575.2|22699.03|22579.03|22699.55|22579.55|22695.01|22575.01|10
1630622450000|2021-09-02 22:40:50|22698.52|22578.52|22695.95|22575.95|22699.25|22579.25|22695.95|22575.95|9
1630622460000|2021-09-02 22:41:00|22695.45|22575.45|22692.55|22572.55|22695.89|22575.89|22692.55|22572.55|10
1630622470000|2021-09-02 22:41:10|22693.06|22573.06|22693.07|22573.07|22693.68|22573.68|22692.75|22572.75|9
1630622480000|2021-09-02 22:41:20|22692.59|22572.59|22691.76|22571.76|22693.78|22573.78|22691.76|22571.76|10
1630622490000|2021-09-02 22:41:30|22693.13|22573.13|22694.56|22574.56|22694.56|22574.56|22693.13|22573.13|10
1630622500000|2021-09-02 22:41:40|22694.4|22574.4|22695.6|22575.6|22695.6|22575.6|22694.4|22574.4|9
1630622510000|2021-09-02 22:41:50|22695.66|22575.66|22693.35|22573.35|22695.66|22575.66|22693.32|22573.32|10
1630622520000|2021-09-02 22:42:00|22693.6|22573.6|22692.46|22572.46|22693.6|22573.6|22692.28|22572.28|9
1630622530000|2021-09-02 22:42:10|22692.76|22572.76|22689.78|22569.78|22692.76|22572.76|22688.55|22568.55|10
1630622540000|2021-09-02 22:42:20|22688.93|22568.93|22690.01|22570.01|22690.89|22570.89|22688.93|22568.93|8
1630622550000|2021-09-02 22:42:30|22689.53|22569.53|22684.77|22564.77|22689.53|22569.53|22684.77|22564.77|9
1630622560000|2021-09-02 22:42:40|22684.56|22564.56|22685.44|22565.44|22685.88|22565.88|22684.56|22564.56|9
1630622570000|2021-09-02 22:42:50|22685|22565|22685.54|22565.54|22685.54|22565.54|22684.12|22564.12|8
1630622580000|2021-09-02 22:43:00|22685.5|22565.5|22686.09|22566.09|22687.84|22567.84|22685.5|22565.5|10
1630622590000|2021-09-02 22:43:10|22686.01|22566.01|22684.04|22564.04|22686.23|22566.23|22684.04|22564.04|9
1630622600000|2021-09-02 22:43:20|22683.82|22563.82|22686.22|22566.22|22686.22|22566.22|22683.45|22563.45|10
1630622610000|2021-09-02 22:43:30|22687.66|22567.66|22692.45|22572.45|22692.45|22572.45|22687.66|22567.66|10
1630622620000|2021-09-02 22:43:40|22692.25|22572.25|22693.92|22573.92|22693.92|22573.92|22691.72|22571.72|10
1630622630000|2021-09-02 22:43:50|22694.65|22574.65|22694.75|22574.75|22694.88|22574.88|22693.15|22573.15|9
1630622640000|2021-09-02 22:44:00|22695.17|22575.17|22696.37|22576.37|22696.37|22576.37|22694.69|22574.69|10
1630622650000|2021-09-02 22:44:10|22696.56|22576.56|22696.9|22576.9|22697.89|22577.89|22696.56|22576.56|10
1630622660000|2021-09-02 22:44:20|22696.74|22576.74|22701.17|22581.17|22701.17|22581.17|22696.56|22576.56|10
1630622670000|2021-09-02 22:44:30|22701.11|22581.11|22700.9|22580.9|22701.77|22581.77|22700.35|22580.35|10
1630622680000|2021-09-02 22:44:40|22701.03|22581.03|22697.91|22577.91|22701.03|22581.03|22697.91|22577.91|9
1630622690000|2021-09-02 22:44:50|22698.83|22578.83|22699.37|22579.37|22699.37|22579.37|22697.64|22577.64|9
1630622700000|2021-09-02 22:45:00|22699.23|22579.23|22698.21|22578.21|22699.46|22579.46|22697.96|22577.96|9
1630622710000|2021-09-02 22:45:10|22698.07|22578.07|22698.47|22578.47|22698.98|22578.98|22698.07|22578.07|10
1630622720000|2021-09-02 22:45:20|22698.07|22578.07|22697.85|22577.85|22698.31|22578.31|22697.85|22577.85|7
1630622730000|2021-09-02 22:45:30|22697.93|22577.93|22692.4|22572.4|22698|22578|22692.4|22572.4|10
1630622740000|2021-09-02 22:45:40|22692.19|22572.19|22686.85|22566.85|22692.65|22572.65|22686.85|22566.85|10
1630622750000|2021-09-02 22:45:50|22686.76|22566.76|22688.81|22568.81|22688.9|22568.9|22686.76|22566.76|10
1630622760000|2021-09-02 22:46:00|22687.74|22567.74|22687.15|22567.15|22687.74|22567.74|22686.9|22566.9|10
1630622770000|2021-09-02 22:46:10|22686.37|22566.37|22685.57|22565.57|22686.37|22566.37|22685.39|22565.39|10
1630622780000|2021-09-02 22:46:20|22685.68|22565.68|22688.34|22568.34|22688.34|22568.34|22685.68|22565.68|10
1630622790000|2021-09-02 22:46:30|22688.22|22568.22|22687.24|22567.24|22688.89|22568.89|22687.24|22567.24|10
1630622800000|2021-09-02 22:46:40|22687|22567|22688.16|22568.16|22688.73|22568.73|22687|22567|10
1630622810000|2021-09-02 22:46:50|22688.3|22568.3|22688.05|22568.05|22688.3|22568.3|22687.67|22567.67|9
1630622820000|2021-09-02 22:47:00|22688.16|22568.16|22689.76|22569.76|22690.08|22570.08|22688.16|22568.16|10
1630622830000|2021-09-02 22:47:10|22689.94|22569.94|22692.93|22572.93|22692.93|22572.93|22689.94|22569.94|10
1630622840000|2021-09-02 22:47:20|22693.04|22573.04|22692.2|22572.2|22693.04|22573.04|22691.66|22571.66|8
1630622850000|2021-09-02 22:47:30|22692.75|22572.75|22696.7|22576.7|22696.7|22576.7|22692.75|22572.75|9
1630622860000|2021-09-02 22:47:40|22697.32|22577.32|22702.62|22582.62|22702.62|22582.62|22697.32|22577.32|9
1630622870000|2021-09-02 22:47:50|22702.6|22582.6|22702.96|22582.96|22702.96|22582.96|22701.54|22581.54|10
1630622880000|2021-09-02 22:48:00|22702.86|22582.86|22703.74|22583.74|22704.36|22584.36|22701.92|22581.92|10
1630622890000|2021-09-02 22:48:10|22703.97|22583.97|22705.46|22585.46|22705.46|22585.46|22703.97|22583.97|10
1630622900000|2021-09-02 22:48:20|22705.41|22585.41|22703.02|22583.02|22705.87|22585.87|22703.02|22583.02|10
1630622910000|2021-09-02 22:48:30|22701.93|22581.93|22700.89|22580.89|22702.69|22582.69|22700.89|22580.89|9
1630622920000|2021-09-02 22:48:40|22700.94|22580.94|22695.92|22575.92|22700.94|22580.94|22695.92|22575.92|10
1630622930000|2021-09-02 22:48:50|22695.89|22575.89|22689.38|22569.38|22695.93|22575.93|22689.38|22569.38|10
1630622940000|2021-09-02 22:49:00|22688.88|22568.88|22686.69|22566.69|22688.88|22568.88|22686.69|22566.69|10
1630622950000|2021-09-02 22:49:10|22687.07|22567.07|22686.8|22566.8|22687.07|22567.07|22686.29|22566.29|10
1630622960000|2021-09-02 22:49:20|22686.48|22566.48|22687.93|22567.93|22689.14|22569.14|22686.48|22566.48|10
1630622970000|2021-09-02 22:49:30|22687.82|22567.82|22688.4|22568.4|22688.77|22568.77|22686.78|22566.78|10
1630622980000|2021-09-02 22:49:40|22688.63|22568.63|22690.01|22570.01|22690.01|22570.01|22688.49|22568.49|8
1630622990000|2021-09-02 22:49:50|22690.04|22570.04|22690.54|22570.54|22691.2|22571.2|22689.86|22569.86|10
1630623000000|2021-09-02 22:50:00|22690.38|22570.38|22692.68|22572.68|22692.68|22572.68|22689.43|22569.43|10
1630623010000|2021-09-02 22:50:10|22695.54|22575.54|22704.1|22584.1|22704.1|22584.1|22695.54|22575.54|10
1630623020000|2021-09-02 22:50:20|22706.14|22586.14|22707.64|22587.64|22708.46|22588.46|22706.14|22586.14|10
1630623030000|2021-09-02 22:50:30|22707.87|22587.87|22706.43|22586.43|22707.87|22587.87|22706.43|22586.43|9
1630623040000|2021-09-02 22:50:40|22706.55|22586.55|22706.75|22586.75|22706.87|22586.87|22706.32|22586.32|10
1630623050000|2021-09-02 22:50:50|22707.01|22587.01|22708.6|22588.6|22708.6|22588.6|22706.83|22586.83|10
1630623060000|2021-09-02 22:51:00|22709.84|22589.84|22707.6|22587.6|22710.38|22590.38|22707.51|22587.51|10
1630623070000|2021-09-02 22:51:10|22707.11|22587.11|22704.13|22584.13|22707.11|22587.11|22704.13|22584.13|10
1630623080000|2021-09-02 22:51:20|22703.24|22583.24|22702.11|22582.11|22703.37|22583.37|22701.6|22581.6|9
1630623090000|2021-09-02 22:51:30|22702|22582|22701.65|22581.65|22702|22582|22701.15|22581.15|10
1630623100000|2021-09-02 22:51:40|22701.64|22581.64|22704.78|22584.78|22704.78|22584.78|22701.64|22581.64|10
1630623110000|2021-09-02 22:51:50|22705.46|22585.46|22706|22586|22706|22586|22705.33|22585.33|10
1630623120000|2021-09-02 22:52:00|22706.28|22586.28|22708.19|22588.19|22708.19|22588.19|22705.86|22585.86|9
1630623130000|2021-09-02 22:52:10|22709.17|22589.17|22710.3|22590.3|22710.3|22590.3|22709.07|22589.07|10
1630623140000|2021-09-02 22:52:20|22710.35|22590.35|22714.78|22594.78|22714.78|22594.78|22710.35|22590.35|10
1630623150000|2021-09-02 22:52:30|22714.92|22594.92|22714.51|22594.51|22715.52|22595.52|22714.51|22594.51|10
1630623160000|2021-09-02 22:52:40|22714.42|22594.42|22714.66|22594.66|22714.92|22594.92|22714.39|22594.39|10
1630623170000|2021-09-02 22:52:50|22717.7|22597.7|22717.02|22597.02|22718.04|22598.04|22717.02|22597.02|9
1630623180000|2021-09-02 22:53:00|22716.82|22596.82|22713.93|22593.93|22716.82|22596.82|22713.93|22593.93|9
1630623190000|2021-09-02 22:53:10|22713.38|22593.38|22709.79|22589.79|22713.71|22593.71|22709.26|22589.26|10
1630623200000|2021-09-02 22:53:20|22710.02|22590.02|22711.09|22591.09|22711.44|22591.44|22709.83|22589.83|10
1630623210000|2021-09-02 22:53:30|22711.29|22591.29|22711.59|22591.59|22712.3|22592.3|22711.15|22591.15|8
1630623220000|2021-09-02 22:53:40|22712.12|22592.12|22710.64|22590.64|22712.12|22592.12|22710.39|22590.39|10
1630623230000|2021-09-02 22:53:50|22710.45|22590.45|22710.63|22590.63|22710.87|22590.87|22710.35|22590.35|9
1630623240000|2021-09-02 22:54:00|22709.9|22589.9|22710.77|22590.77|22710.77|22590.77|22708.58|22588.58|10
1630623250000|2021-09-02 22:54:10|22711.15|22591.15|22714.27|22594.27|22714.27|22594.27|22711.15|22591.15|9
1630623260000|2021-09-02 22:54:20|22714.39|22594.39|22714.9|22594.9|22715.02|22595.02|22714.33|22594.33|9
1630623270000|2021-09-02 22:54:30|22714.8|22594.8|22715.84|22595.84|22717.06|22597.06|22714.8|22594.8|7
1630623280000|2021-09-02 22:54:40|22715.22|22595.22|22712.39|22592.39|22715.22|22595.22|22712.07|22592.07|10
1630623290000|2021-09-02 22:54:50|22712.35|22592.35|22712.56|22592.56|22712.73|22592.73|22712.33|22592.33|10
1630623300000|2021-09-02 22:55:00|22712.53|22592.53|22712.96|22592.96|22714.62|22594.62|22712.53|22592.53|9
1630623310000|2021-09-02 22:55:10|22712.34|22592.34|22710.91|22590.91|22713.42|22593.42|22710.77|22590.77|10
1630623320000|2021-09-02 22:55:20|22710.79|22590.79|22710.67|22590.67|22711.75|22591.75|22710.48|22590.48|10
1630623330000|2021-09-02 22:55:30|22710.41|22590.41|22708.44|22588.44|22710.41|22590.41|22708.44|22588.44|10
1630623340000|2021-09-02 22:55:40|22708.42|22588.42|22706.45|22586.45|22708.42|22588.42|22706.45|22586.45|10
1630623350000|2021-09-02 22:55:50|22706.31|22586.31|22708.87|22588.87|22709.13|22589.13|22706.27|22586.27|10
1630623360000|2021-09-02 22:56:00|22709.25|22589.25|22707.22|22587.22|22709.37|22589.37|22707.22|22587.22|8
1630623370000|2021-09-02 22:56:10|22707.67|22587.67|22707.86|22587.86|22707.86|22587.86|22707.37|22587.37|7
1630623380000|2021-09-02 22:56:20|22707.73|22587.73|22707.8|22587.8|22707.85|22587.85|22707.42|22587.42|9
1630623390000|2021-09-02 22:56:30|22707.91|22587.91|22703.22|22583.22|22708.07|22588.07|22703.22|22583.22|9
1630623400000|2021-09-02 22:56:40|22702.33|22582.33|22701.03|22581.03|22702.33|22582.33|22700.98|22580.98|10
1630623410000|2021-09-02 22:56:50|22701.28|22581.28|22701.65|22581.65|22701.74|22581.74|22701.22|22581.22|9
1630623420000|2021-09-02 22:57:00|22701.73|22581.73|22699.74|22579.74|22701.73|22581.73|22698.86|22578.86|9
1630623430000|2021-09-02 22:57:10|22699.97|22579.97|22700.62|22580.62|22700.62|22580.62|22699.59|22579.59|10
1630623440000|2021-09-02 22:57:20|22701.14|22581.14|22699.74|22579.74|22701.45|22581.45|22699.47|22579.47|9
1630623450000|2021-09-02 22:57:30|22700.19|22580.19|22698.67|22578.67|22700.19|22580.19|22698.45|22578.45|7
1630623460000|2021-09-02 22:57:40|22699.7|22579.7|22699.53|22579.53|22699.9|22579.9|22699.46|22579.46|9
1630623470000|2021-09-02 22:57:50|22699.34|22579.34|22699.46|22579.46|22699.73|22579.73|22699.34|22579.34|10
1630623480000|2021-09-02 22:58:00|22699.33|22579.33|22700.28|22580.28|22700.28|22580.28|22699.29|22579.29|9
1630623490000|2021-09-02 22:58:10|22700.44|22580.44|22703.27|22583.27|22703.58|22583.58|22700.44|22580.44|10
1630623500000|2021-09-02 22:58:20|22703.61|22583.61|22703.57|22583.57|22703.97|22583.97|22702.9|22582.9|9
1630623510000|2021-09-02 22:58:30|22703.35|22583.35|22703.29|22583.29|22703.38|22583.38|22701.48|22581.48|10
1630623520000|2021-09-02 22:58:40|22703.33|22583.33|22703.51|22583.51|22703.51|22583.51|22702.99|22582.99|9
1630623530000|2021-09-02 22:58:50|22703.54|22583.54|22704.49|22584.49|22704.82|22584.82|22703.42|22583.42|10
1630623540000|2021-09-02 22:59:00|22704.42|22584.42|22702.93|22582.93|22705.09|22585.09|22702.93|22582.93|9
1630623550000|2021-09-02 22:59:10|22702.74|22582.74|22701.69|22581.69|22702.76|22582.76|22701.69|22581.69|10
1630623560000|2021-09-02 22:59:20|22700.43|22580.43|22699.04|22579.04|22700.43|22580.43|22699.04|22579.04|9
1630623570000|2021-09-02 22:59:30|22698.59|22578.59|22698.69|22578.69|22699.35|22579.35|22698.59|22578.59|10
1630623580000|2021-09-02 22:59:40|22697.52|22577.52|22697.69|22577.69|22699.03|22579.03|22697.52|22577.52|7
1630623590000|2021-09-02 22:59:50|22697.47|22577.47|22696.82|22576.82|22697.47|22577.47|22696.67|22576.67|9
1630623600000|2021-09-02 23:00:00|22695.93|22575.93|22691.47|22571.47|22695.93|22575.93|22691.47|22571.47|10
1630623610000|2021-09-02 23:00:10|22690.61|22570.61|22686.39|22566.39|22690.61|22570.61|22686.39|22566.39|10
1630623620000|2021-09-02 23:00:20|22686.22|22566.22|22684.85|22564.85|22686.22|22566.22|22684.81|22564.81|10
1630623630000|2021-09-02 23:00:30|22684.56|22564.56|22682.73|22562.73|22684.85|22564.85|22682.73|22562.73|10
1630623640000|2021-09-02 23:00:40|22681.06|22561.06|22679.25|22559.25|22681.53|22561.53|22678.65|22558.65|10
1630623650000|2021-09-02 23:00:50|22678.83|22558.83|22674.91|22554.91|22678.83|22558.83|22674.83|22554.83|9
1630623660000|2021-09-02 23:01:00|22675.02|22555.02|22676.14|22556.14|22677.29|22557.29|22674.4|22554.4|8
1630623670000|2021-09-02 23:01:10|22675.83|22555.83|22672.73|22552.73|22675.83|22555.83|22672.73|22552.73|10
1630623680000|2021-09-02 23:01:20|22671.39|22551.39|22670.6|22550.6|22671.44|22551.44|22670.6|22550.6|9
1630623690000|2021-09-02 23:01:30|22669.33|22549.33|22669.39|22549.39|22670.23|22550.23|22668.54|22548.54|10
1630623700000|2021-09-02 23:01:40|22669.18|22549.18|22665.6|22545.6|22669.18|22549.18|22665.58|22545.58|10
1630623710000|2021-09-02 23:01:50|22665.93|22545.93|22665.78|22545.78|22666.91|22546.91|22665.49|22545.49|10
1630623720000|2021-09-02 23:02:00|22665.67|22545.67|22666.96|22546.96|22666.96|22546.96|22665.31|22545.31|10
1630623730000|2021-09-02 23:02:10|22667.21|22547.21|22668.95|22548.95|22670.49|22550.49|22667.21|22547.21|10
1630623740000|2021-09-02 23:02:20|22668.72|22548.72|22668.01|22548.01|22669.08|22549.08|22667.2|22547.2|9
1630623750000|2021-09-02 23:02:30|22666.7|22546.7|22664.22|22544.22|22668.21|22548.21|22664.22|22544.22|10
1630623760000|2021-09-02 23:02:40|22664.02|22544.02|22659.53|22539.53|22664.02|22544.02|22659.53|22539.53|10
1630623770000|2021-09-02 23:02:50|22659.34|22539.34|22657.14|22537.14|22659.34|22539.34|22657.06|22537.06|10
1630623780000|2021-09-02 23:03:00|22655.06|22535.06|22653.92|22533.92|22655.06|22535.06|22653.92|22533.92|9
1630623790000|2021-09-02 23:03:10|22653.95|22533.95|22647.86|22527.86|22654.07|22534.07|22647.83|22527.83|10
1630623800000|2021-09-02 23:03:20|22647.57|22527.57|22642.62|22522.62|22647.57|22527.57|22642.13|22522.13|10
1630623810000|2021-09-02 23:03:30|22642.96|22522.96|22650.37|22530.37|22650.37|22530.37|22642.96|22522.96|10
1630623820000|2021-09-02 23:03:40|22651.87|22531.87|22654.76|22534.76|22654.76|22534.76|22651.87|22531.87|10
1630623830000|2021-09-02 23:03:50|22655.11|22535.11|22647.09|22527.09|22655.11|22535.11|22647.09|22527.09|10
1630623840000|2021-09-02 23:04:00|22645.89|22525.89|22636.84|22516.84|22645.89|22525.89|22636.84|22516.84|9
1630623850000|2021-09-02 23:04:10|22636.04|22516.04|22628.59|22508.59|22636.04|22516.04|22628.59|22508.59|10
1630623860000|2021-09-02 23:04:20|22628.03|22508.03|22629.74|22509.74|22629.74|22509.74|22626.99|22506.99|10
1630623870000|2021-09-02 23:04:30|22630.08|22510.08|22628.4|22508.4|22630.35|22510.35|22628.32|22508.32|10
1630623880000|2021-09-02 23:04:40|22628.06|22508.06|22627.84|22507.84|22628.63|22508.63|22627.84|22507.84|10
1630623890000|2021-09-02 23:04:50|22627.49|22507.49|22626.93|22506.93|22627.49|22507.49|22625.67|22505.67|10
1630623900000|2021-09-02 23:05:00|22627.24|22507.24|22627.49|22507.49|22627.97|22507.97|22627.16|22507.16|9
1630623910000|2021-09-02 23:05:10|22627.28|22507.28|22627.06|22507.06|22628.72|22508.72|22626.19|22506.19|10
1630623920000|2021-09-02 23:05:20|22626.87|22506.87|22628.2|22508.2|22628.38|22508.38|22626.79|22506.79|10
1630623930000|2021-09-02 23:05:30|22628.11|22508.11|22627.52|22507.52|22628.19|22508.19|22627.52|22507.52|10
1630623940000|2021-09-02 23:05:40|22626.99|22506.99|22626.61|22506.61|22627.47|22507.47|22626.61|22506.61|9
1630623950000|2021-09-02 23:05:50|22626.07|22506.07|22618.9|22498.9|22626.25|22506.25|22618.9|22498.9|9
1630623960000|2021-09-02 23:06:00|22616.3|22496.3|22611.69|22491.69|22616.3|22496.3|22611.5|22491.5|10
1630623970000|2021-09-02 23:06:10|22611.67|22491.67|22602.85|22482.85|22611.67|22491.67|22600.41|22480.41|10
1630623980000|2021-09-02 23:06:20|22602.86|22482.86|22599.65|22479.65|22602.86|22482.86|22599.48|22479.48|10
1630623990000|2021-09-02 23:06:30|22599.53|22479.53|22597.14|22477.14|22599.55|22479.55|22597.08|22477.08|10
1630624000000|2021-09-02 23:06:40|22595.25|22475.25|22593.42|22473.42|22595.25|22475.25|22593.19|22473.19|10
1630624010000|2021-09-02 23:06:50|22593.4|22473.4|22590.89|22470.89|22593.4|22473.4|22590.7|22470.7|10
1630624020000|2021-09-02 23:07:00|22591.49|22471.49|22598.02|22478.02|22598.02|22478.02|22591.49|22471.49|10
1630624030000|2021-09-02 23:07:10|22598.1|22478.1|22603.54|22483.54|22603.54|22483.54|22598.1|22478.1|9
1630624040000|2021-09-02 23:07:20|22604.23|22484.23|22610.66|22490.66|22610.66|22490.66|22604.23|22484.23|10
1630624050000|2021-09-02 23:07:30|22611.28|22491.28|22614.01|22494.01|22614.3|22494.3|22611.28|22491.28|9
1630624060000|2021-09-02 23:07:40|22613.63|22493.63|22608.64|22488.64|22613.63|22493.63|22608.6|22488.6|10
1630624070000|2021-09-02 23:07:50|22608.1|22488.1|22607.71|22487.71|22608.47|22488.47|22607.71|22487.71|10
1630624080000|2021-09-02 23:08:00|22607.3|22487.3|22607.27|22487.27|22607.97|22487.97|22606.36|22486.36|9
1630624090000|2021-09-02 23:08:10|22607.11|22487.11|22603.83|22483.83|22607.11|22487.11|22603.56|22483.56|10
1630624100000|2021-09-02 23:08:20|22602.51|22482.51|22600.97|22480.97|22602.51|22482.51|22600.97|22480.97|9
1630624110000|2021-09-02 23:08:30|22601.15|22481.15|22600.46|22480.46|22602.01|22482.01|22600.46|22480.46|10
1630624120000|2021-09-02 23:08:40|22600.43|22480.43|22596.9|22476.9|22600.45|22480.45|22596.9|22476.9|10
1630624130000|2021-09-02 23:08:50|22596.76|22476.76|22595.17|22475.17|22596.76|22476.76|22594.7|22474.7|9
1630624140000|2021-09-02 23:09:00|22594.67|22474.67|22594.3|22474.3|22594.84|22474.84|22594.24|22474.24|9
1630624150000|2021-09-02 23:09:10|22592.53|22472.53|22592.75|22472.75|22592.95|22472.95|22592.26|22472.26|10
1630624160000|2021-09-02 23:09:20|22592.58|22472.58|22591.87|22471.87|22593.56|22473.56|22591.87|22471.87|9
1630624170000|2021-09-02 23:09:30|22591.95|22471.95|22590.87|22470.87|22591.95|22471.95|22590.31|22470.31|10
1630624180000|2021-09-02 23:09:40|22591.43|22471.43|22592.28|22472.28|22592.28|22472.28|22591.27|22471.27|10
1630624190000|2021-09-02 23:09:50|22593.46|22473.46|22592.68|22472.68|22593.92|22473.92|22591.04|22471.04|10
1630624200000|2021-09-02 23:10:00|22592.42|22472.42|22589.58|22469.58|22593.23|22473.23|22589.58|22469.58|10
1630624210000|2021-09-02 23:10:10|22589.18|22469.18|22585.8|22465.8|22589.28|22469.28|22585.8|22465.8|9
1630624220000|2021-09-02 23:10:20|22586.16|22466.16|22582.68|22462.68|22586.16|22466.16|22582.68|22462.68|10
1630624230000|2021-09-02 23:10:30|22582.32|22462.32|22582.02|22462.02|22583.15|22463.15|22581.93|22461.93|10
1630624240000|2021-09-02 23:10:40|22581.99|22461.99|22580.73|22460.73|22581.99|22461.99|22579.28|22459.28|10
1630624250000|2021-09-02 23:10:50|22581.14|22461.14|22577.35|22457.35|22581.86|22461.86|22577.35|22457.35|9
1630624260000|2021-09-02 23:11:00|22576.79|22456.79|22576.5|22456.5|22577.02|22457.02|22576.29|22456.29|10
1630624270000|2021-09-02 23:11:10|22576.53|22456.53|22579.92|22459.92|22579.92|22459.92|22576.53|22456.53|10
1630624280000|2021-09-02 23:11:20|22580.44|22460.44|22584.22|22464.22|22584.61|22464.61|22580.44|22460.44|10
1630624290000|2021-09-02 23:11:30|22584.16|22464.16|22586.71|22466.71|22586.71|22466.71|22584.1|22464.1|9
1630624300000|2021-09-02 23:11:40|22586.75|22466.75|22586.15|22466.15|22587.83|22467.83|22586.15|22466.15|9
1630624310000|2021-09-02 23:11:50|22585.73|22465.73|22586.84|22466.84|22586.92|22466.92|22585.58|22465.58|10
1630624320000|2021-09-02 23:12:00|22586.4|22466.4|22584.67|22464.67|22586.8|22466.8|22584.19|22464.19|10
1630624330000|2021-09-02 23:12:10|22584.61|22464.61|22583.4|22463.4|22584.68|22464.68|22583.4|22463.4|10
1630624340000|2021-09-02 23:12:20|22583.63|22463.63|22584.2|22464.2|22584.44|22464.44|22582.85|22462.85|9
1630624350000|2021-09-02 23:12:30|22584.26|22464.26|22585.53|22465.53|22585.53|22465.53|22584.24|22464.24|10
1630624360000|2021-09-02 23:12:40|22586.57|22466.57|22586.1|22466.1|22587.45|22467.45|22586.1|22466.1|9
1630624370000|2021-09-02 23:12:50|22586.29|22466.29|22585.33|22465.33|22587.24|22467.24|22585.11|22465.11|10
1630624380000|2021-09-02 23:13:00|22585.06|22465.06|22586.69|22466.69|22586.85|22466.85|22584.75|22464.75|9
1630624390000|2021-09-02 23:13:10|22586.56|22466.56|22586.12|22466.12|22586.68|22466.68|22585.12|22465.12|10
1630624400000|2021-09-02 23:13:20|22586.04|22466.04|22582.16|22462.16|22586.53|22466.53|22582.16|22462.16|10
1630624410000|2021-09-02 23:13:30|22582.06|22462.06|22574.53|22454.53|22582.06|22462.06|22574.53|22454.53|10
1630624420000|2021-09-02 23:13:40|22573.6|22453.6|22573.58|22453.58|22573.98|22453.98|22572.87|22452.87|10
1630624430000|2021-09-02 23:13:50|22573.42|22453.42|22573|22453|22573.42|22453.42|22572.08|22452.08|10
1630624440000|2021-09-02 23:14:00|22573.3|22453.3|22573|22453|22573.47|22453.47|22572.4|22452.4|10
1630624450000|2021-09-02 23:14:10|22573.25|22453.25|22573.33|22453.33|22573.83|22453.83|22572.79|22452.79|10
1630624460000|2021-09-02 23:14:20|22575|22455|22578.04|22458.04|22578.04|22458.04|22575|22455|10
1630624470000|2021-09-02 23:14:30|22577.75|22457.75|22579.59|22459.59|22579.59|22459.59|22577.29|22457.29|10
1630624480000|2021-09-02 23:14:40|22578.54|22458.54|22573.34|22453.34|22578.54|22458.54|22573.34|22453.34|9
1630624490000|2021-09-02 23:14:50|22573.41|22453.41|22566.28|22446.28|22573.41|22453.41|22566.28|22446.28|10
1630624500000|2021-09-02 23:15:00|22566.72|22446.72|22565.77|22445.77|22567.97|22447.97|22565.77|22445.77|10
1630624510000|2021-09-02 23:15:10|22565.05|22445.05|22565.88|22445.88|22565.88|22445.88|22565.05|22445.05|9
1630624520000|2021-09-02 23:15:20|22565.92|22445.92|22566.91|22446.91|22566.91|22446.91|22565.73|22445.73|8
1630624530000|2021-09-02 23:15:30|22566.64|22446.64|22565.33|22445.33|22566.64|22446.64|22565.33|22445.33|10
1630624540000|2021-09-02 23:15:40|22565.85|22445.85|22566.71|22446.71|22566.71|22446.71|22565.13|22445.13|10
1630624550000|2021-09-02 23:15:50|22567.57|22447.57|22569|22449|22569|22449|22567.57|22447.57|10
1630624560000|2021-09-02 23:16:00|22569.39|22449.39|22568.3|22448.3|22569.39|22449.39|22567.97|22447.97|8
1630624570000|2021-09-02 23:16:10|22568.43|22448.43|22567.79|22447.79|22569.38|22449.38|22567.79|22447.79|10
1630624580000|2021-09-02 23:16:20|22567.1|22447.1|22567.69|22447.69|22567.74|22447.74|22567.1|22447.1|10
1630624590000|2021-09-02 23:16:30|22567.63|22447.63|22568.44|22448.44|22568.89|22448.89|22567.48|22447.48|10
1630624600000|2021-09-02 23:16:40|22568.52|22448.52|22568.87|22448.87|22569.22|22449.22|22568.44|22448.44|10
1630624610000|2021-09-02 23:16:50|22569.04|22449.04|22568.71|22448.71|22569.13|22449.13|22568.67|22448.67|9
1630624620000|2021-09-02 23:17:00|22568.65|22448.65|22566.95|22446.95|22568.65|22448.65|22566.95|22446.95|9
1630624630000|2021-09-02 23:17:10|22566.94|22446.94|22567.57|22447.57|22567.75|22447.75|22565.6|22445.6|9
1630624640000|2021-09-02 23:17:20|22567.49|22447.49|22568.59|22448.59|22569.79|22449.79|22567.26|22447.26|9
1630624650000|2021-09-02 23:17:30|22568.65|22448.65|22572.32|22452.32|22572.32|22452.32|22568.65|22448.65|9
1630624660000|2021-09-02 23:17:40|22573.03|22453.03|22573.41|22453.41|22574.65|22454.65|22572.56|22452.56|10
1630624670000|2021-09-02 23:17:50|22574.5|22454.5|22575.11|22455.11|22575.11|22455.11|22574|22454|9
1630624680000|2021-09-02 23:18:00|22576.64|22456.64|22580.92|22460.92|22581.18|22461.18|22576.64|22456.64|10
1630624690000|2021-09-02 23:18:10|22581.56|22461.56|22583.23|22463.23|22583.23|22463.23|22581.39|22461.39|10
1630624700000|2021-09-02 23:18:20|22583.4|22463.4|22583.63|22463.63|22583.83|22463.83|22581.89|22461.89|10
1630624710000|2021-09-02 23:18:30|22582.95|22462.95|22582.9|22462.9|22583.89|22463.89|22582.9|22462.9|10
1630624720000|2021-09-02 23:18:40|22583.74|22463.74|22584.5|22464.5|22585.88|22465.88|22583.58|22463.58|10
1630624730000|2021-09-02 23:18:50|22584.97|22464.97|22583.82|22463.82|22585.57|22465.57|22583.82|22463.82|10
1630624740000|2021-09-02 23:19:00|22583.33|22463.33|22581.84|22461.84|22583.36|22463.36|22581.58|22461.58|10
1630624750000|2021-09-02 23:19:10|22581.76|22461.76|22576.88|22456.88|22581.76|22461.76|22576.88|22456.88|10
1630624760000|2021-09-02 23:19:20|22575.89|22455.89|22568.85|22448.85|22575.89|22455.89|22568.85|22448.85|10
1630624770000|2021-09-02 23:19:30|22568.52|22448.52|22569.16|22449.16|22569.29|22449.29|22567.94|22447.94|9
1630624780000|2021-09-02 23:19:40|22568.42|22448.42|22569.65|22449.65|22569.65|22449.65|22567.54|22447.54|9
1630624790000|2021-09-02 23:19:50|22570.2|22450.2|22569.9|22449.9|22570.95|22450.95|22569.9|22449.9|10
1630624800000|2021-09-02 23:20:00|22570.12|22450.12|22571.04|22451.04|22572.79|22452.79|22570.12|22450.12|9
1630624810000|2021-09-02 23:20:10|22571.1|22451.1|22570.77|22450.77|22572.54|22452.54|22570.77|22450.77|9
1630624820000|2021-09-02 23:20:20|22571.04|22451.04|22577.28|22457.28|22577.28|22457.28|22571.04|22451.04|9
1630624830000|2021-09-02 23:20:30|22577.2|22457.2|22576.65|22456.65|22577.9|22457.9|22576.59|22456.59|9
1630624840000|2021-09-02 23:20:40|22576.46|22456.46|22578.11|22458.11|22578.11|22458.11|22576.46|22456.46|9
1630624850000|2021-09-02 23:20:50|22578.12|22458.12|22580.87|22460.87|22580.87|22460.87|22578.12|22458.12|10
1630624860000|2021-09-02 23:21:00|22581.35|22461.35|22581.04|22461.04|22581.61|22461.61|22580.86|22460.86|8
1630624870000|2021-09-02 23:21:10|22581.22|22461.22|22581.55|22461.55|22582.74|22462.74|22581.22|22461.22|10
1630624880000|2021-09-02 23:21:20|22581.52|22461.52|22582.05|22462.05|22582.05|22462.05|22580.61|22460.61|9
1630624890000|2021-09-02 23:21:30|22581.79|22461.79|22580.04|22460.04|22583.11|22463.11|22580.04|22460.04|9
1630624900000|2021-09-02 23:21:40|22580.03|22460.03|22576.88|22456.88|22580.03|22460.03|22576.88|22456.88|9
1630624910000|2021-09-02 23:21:50|22577.41|22457.41|22577.12|22457.12|22577.47|22457.47|22576.88|22456.88|9
1630624920000|2021-09-02 23:22:00|22577.23|22457.23|22578.02|22458.02|22578.41|22458.41|22577.23|22457.23|10
1630624930000|2021-09-02 23:22:10|22578.21|22458.21|22576.17|22456.17|22578.26|22458.26|22576.17|22456.17|10
1630624940000|2021-09-02 23:22:20|22574.9|22454.9|22570.09|22450.09|22574.9|22454.9|22569.91|22449.91|10
1630624950000|2021-09-02 23:22:30|22568.32|22448.32|22567.98|22447.98|22568.65|22448.65|22567.76|22447.76|10
1630624960000|2021-09-02 23:22:40|22569.12|22449.12|22568.94|22448.94|22569.12|22449.12|22567.99|22447.99|9
1630624970000|2021-09-02 23:22:50|22569.13|22449.13|22568.16|22448.16|22569.54|22449.54|22567.97|22447.97|10
1630624980000|2021-09-02 23:23:00|22568.12|22448.12|22568.7|22448.7|22569.32|22449.32|22568.1|22448.1|10
1630624990000|2021-09-02 23:23:10|22568.59|22448.59|22566.25|22446.25|22568.66|22448.66|22566.25|22446.25|9
1630625000000|2021-09-02 23:23:20|22566.1|22446.1|22565.09|22445.09|22566.1|22446.1|22564.78|22444.78|10
1630625010000|2021-09-02 23:23:30|22564.45|22444.45|22560.11|22440.11|22564.45|22444.45|22560.11|22440.11|10
1630625020000|2021-09-02 23:23:40|22559.88|22439.88|22554.56|22434.56|22559.88|22439.88|22554.56|22434.56|10
1630625030000|2021-09-02 23:23:50|22554.17|22434.17|22547.31|22427.31|22554.17|22434.17|22547.31|22427.31|10
1630625040000|2021-09-02 23:24:00|22546.73|22426.73|22542.91|22422.91|22546.73|22426.73|22542.23|22422.23|10
1630625050000|2021-09-02 23:24:10|22542.54|22422.54|22543.12|22423.12|22544.67|22424.67|22542.54|22422.54|10
1630625060000|2021-09-02 23:24:20|22542.85|22422.85|22541.57|22421.57|22542.85|22422.85|22541.19|22421.19|9
1630625070000|2021-09-02 23:24:30|22541.35|22421.35|22536.03|22416.03|22541.35|22421.35|22535.39|22415.39|10
1630625080000|2021-09-02 23:24:40|22536.19|22416.19|22536.89|22416.89|22538.19|22418.19|22536.19|22416.19|10
1630625090000|2021-09-02 23:24:50|22536.31|22416.31|22532.83|22412.83|22536.77|22416.77|22532.83|22412.83|9
1630625100000|2021-09-02 23:25:00|22533.07|22413.07|22533.23|22413.23|22534.93|22414.93|22532.97|22412.97|10
1630625110000|2021-09-02 23:25:10|22533.28|22413.28|22530.52|22410.52|22534.42|22414.42|22530.52|22410.52|10
1630625120000|2021-09-02 23:25:20|22529.12|22409.12|22526.12|22406.12|22529.16|22409.16|22526.12|22406.12|10
1630625130000|2021-09-02 23:25:30|22525.97|22405.97|22526.9|22406.9|22527.77|22407.77|22525.97|22405.97|10
1630625140000|2021-09-02 23:25:40|22525.94|22405.94|22521.2|22401.2|22525.94|22405.94|22521.2|22401.2|10
1630625150000|2021-09-02 23:25:50|22521.33|22401.33|22522|22402|22522|22402|22520.01|22400.01|9
1630625160000|2021-09-02 23:26:00|22521.57|22401.57|22524.74|22404.74|22525.08|22405.08|22521.49|22401.49|10
1630625170000|2021-09-02 23:26:10|22525.28|22405.28|22523.65|22403.65|22526.03|22406.03|22523.65|22403.65|9
1630625180000|2021-09-02 23:26:20|22521.95|22401.95|22523.23|22403.23|22523.23|22403.23|22520.79|22400.79|10
1630625190000|2021-09-02 23:26:30|22522.94|22402.94|22523.7|22403.7|22524.18|22404.18|22522.94|22402.94|10
1630625200000|2021-09-02 23:26:40|22523.98|22403.98|22521.79|22401.79|22523.98|22403.98|22521.65|22401.65|10
1630625210000|2021-09-02 23:26:50|22521.76|22401.76|22520.63|22400.63|22521.76|22401.76|22520.32|22400.32|10
1630625220000|2021-09-02 23:27:00|22521.84|22401.84|22521.39|22401.39|22521.84|22401.84|22520|22400|10
1630625230000|2021-09-02 23:27:10|22521.06|22401.06|22522.73|22402.73|22522.75|22402.75|22520.81|22400.81|10
1630625240000|2021-09-02 23:27:20|22523.64|22403.64|22522.67|22402.67|22523.94|22403.94|22522.29|22402.29|10
1630625250000|2021-09-02 23:27:30|22522.41|22402.41|22523.96|22403.96|22524.23|22404.23|22521.86|22401.86|10
1630625260000|2021-09-02 23:27:40|22523.65|22403.65|22523.03|22403.03|22523.93|22403.93|22523.03|22403.03|10
1630625270000|2021-09-02 23:27:50|22523.33|22403.33|22523.05|22403.05|22523.83|22403.83|22521.93|22401.93|10
1630625280000|2021-09-02 23:28:00|22522.88|22402.88|22523.67|22403.67|22523.99|22403.99|22522.06|22402.06|10
1630625290000|2021-09-02 23:28:10|22523.19|22403.19|22522.73|22402.73|22523.68|22403.68|22522.73|22402.73|9
1630625300000|2021-09-02 23:28:20|22522.59|22402.59|22519.97|22399.97|22522.59|22402.59|22519.88|22399.88|9
1630625310000|2021-09-02 23:28:30|22520.26|22400.26|22521.38|22401.38|22522.16|22402.16|22520.06|22400.06|10
1630625320000|2021-09-02 23:28:40|22520.75|22400.75|22519.73|22399.73|22520.76|22400.76|22519.65|22399.65|10
1630625330000|2021-09-02 23:28:50|22519.8|22399.8|22518.74|22398.74|22520.27|22400.27|22518.74|22398.74|10
1630625340000|2021-09-02 23:29:00|22518.65|22398.65|22512.68|22392.68|22518.65|22398.65|22512.11|22392.11|10
1630625350000|2021-09-02 23:29:10|22512.52|22392.52|22510.08|22390.08|22513.41|22393.41|22509.95|22389.95|10
1630625360000|2021-09-02 23:29:20|22509.93|22389.93|22509.05|22389.05|22512.11|22392.11|22509.05|22389.05|10
1630625370000|2021-09-02 23:29:30|22510.56|22390.56|22496.12|22376.12|22510.56|22390.56|22496.12|22376.12|10
1630625380000|2021-09-02 23:29:40|22496.51|22376.51|22497.46|22377.46|22497.46|22377.46|22496.51|22376.51|9
1630625390000|2021-09-02 23:29:50|22498.69|22378.69|22499.49|22379.49|22500.59|22380.59|22498.69|22378.69|10
1630625400000|2021-09-02 23:30:00|22498.42|22378.42|22496.13|22376.13|22498.66|22378.66|22495.83|22375.83|10
1630625410000|2021-09-02 23:30:10|22498.84|22378.84|22504.48|22384.48|22504.48|22384.48|22498.84|22378.84|10
1630625420000|2021-09-02 23:30:20|22505.42|22385.42|22524.97|22404.97|22524.97|22404.97|22505.42|22385.42|10
1630625430000|2021-09-02 23:30:30|22525.6|22405.6|22533.14|22413.14|22533.35|22413.35|22525.6|22405.6|10
1630625440000|2021-09-02 23:30:40|22533.85|22413.85|22537.05|22417.05|22537.4|22417.4|22533.85|22413.85|10
1630625450000|2021-09-02 23:30:50|22537.1|22417.1|22537.78|22417.78|22540.37|22420.37|22537.1|22417.1|10
1630625460000|2021-09-02 23:31:00|22537.85|22417.85|22539.01|22419.01|22539.55|22419.55|22537.85|22417.85|10
1630625470000|2021-09-02 23:31:10|22540.98|22420.98|22540.66|22420.66|22541.36|22421.36|22540.66|22420.66|10
1630625480000|2021-09-02 23:31:20|22540.86|22420.86|22542.35|22422.35|22542.43|22422.43|22540.86|22420.86|10
1630625490000|2021-09-02 23:31:30|22542.18|22422.18|22540.4|22420.4|22542.18|22422.18|22540.07|22420.07|10
1630625500000|2021-09-02 23:31:40|22540.31|22420.31|22542.83|22422.83|22543.76|22423.76|22538.61|22418.61|10
1630625510000|2021-09-02 23:31:50|22542.62|22422.62|22542.46|22422.46|22542.83|22422.83|22541.31|22421.31|10
1630625520000|2021-09-02 23:32:00|22542.65|22422.65|22542.78|22422.78|22543.52|22423.52|22542.65|22422.65|10
1630625530000|2021-09-02 23:32:10|22543.2|22423.2|22538.89|22418.89|22543.2|22423.2|22538.89|22418.89|10
1630625540000|2021-09-02 23:32:20|22538.52|22418.52|22535.49|22415.49|22538.52|22418.52|22535.49|22415.49|9
1630625550000|2021-09-02 23:32:30|22535.04|22415.04|22532.6|22412.6|22535.04|22415.04|22532.06|22412.06|10
1630625560000|2021-09-02 23:32:40|22533.1|22413.1|22532.9|22412.9|22534.45|22414.45|22532.27|22412.27|10
1630625570000|2021-09-02 23:32:50|22532.77|22412.77|22534.35|22414.35|22534.78|22414.78|22532.42|22412.42|10
1630625580000|2021-09-02 23:33:00|22535.23|22415.23|22539.56|22419.56|22539.56|22419.56|22535.23|22415.23|10
1630625590000|2021-09-02 23:33:10|22539.64|22419.64|22545.7|22425.7|22546.54|22426.54|22539.64|22419.64|10
1630625600000|2021-09-02 23:33:20|22545.75|22425.75|22546.16|22426.16|22547.34|22427.34|22545.49|22425.49|10
1630625610000|2021-09-02 23:33:30|22545.5|22425.5|22547.82|22427.82|22547.82|22427.82|22545.5|22425.5|10
1630625620000|2021-09-02 23:33:40|22548.07|22428.07|22550.39|22430.39|22550.39|22430.39|22548.07|22428.07|10
1630625630000|2021-09-02 23:33:50|22550.22|22430.22|22548.14|22428.14|22550.22|22430.22|22547.8|22427.8|9
1630625640000|2021-09-02 23:34:00|22548.19|22428.19|22549.36|22429.36|22549.6|22429.6|22548.11|22428.11|8
1630625650000|2021-09-02 23:34:10|22549.06|22429.06|22547.96|22427.96|22549.58|22429.58|22547.96|22427.96|9
1630625660000|2021-09-02 23:34:20|22548.07|22428.07|22544.25|22424.25|22548.07|22428.07|22544.01|22424.01|10
1630625670000|2021-09-02 23:34:30|22542.81|22422.81|22541.5|22421.5|22542.82|22422.82|22541.5|22421.5|9
1630625680000|2021-09-02 23:34:40|22540.36|22420.36|22536.84|22416.84|22540.36|22420.36|22535.64|22415.64|10
1630625690000|2021-09-02 23:34:50|22536.98|22416.98|22533.67|22413.67|22536.98|22416.98|22533.67|22413.67|9
1630625700000|2021-09-02 23:35:00|22532.53|22412.53|22526.92|22406.92|22532.8|22412.8|22526.92|22406.92|10
1630625710000|2021-09-02 23:35:10|22526.79|22406.79|22522.66|22402.66|22526.79|22406.79|22522.66|22402.66|9
1630625720000|2021-09-02 23:35:20|22522.59|22402.59|22523.14|22403.14|22524.15|22404.15|22522.44|22402.44|10
1630625730000|2021-09-02 23:35:30|22522.01|22402.01|22522.56|22402.56|22522.56|22402.56|22521.78|22401.78|10
1630625740000|2021-09-02 23:35:40|22522.61|22402.61|22521.03|22401.03|22522.61|22402.61|22521.02|22401.02|9
1630625750000|2021-09-02 23:35:50|22521.31|22401.31|22521.18|22401.18|22522.52|22402.52|22521.18|22401.18|9
1630625760000|2021-09-02 23:36:00|22521.56|22401.56|22529.54|22409.54|22529.54|22409.54|22521.23|22401.23|10
1630625770000|2021-09-02 23:36:10|22529.18|22409.18|22528.46|22408.46|22530.04|22410.04|22528.44|22408.44|9
1630625780000|2021-09-02 23:36:20|22529.58|22409.58|22528.58|22408.58|22529.59|22409.59|22528.18|22408.18|10
1630625790000|2021-09-02 23:36:30|22528.71|22408.71|22528.09|22408.09|22528.71|22408.71|22526.54|22406.54|9
1630625800000|2021-09-02 23:36:40|22528.05|22408.05|22529.05|22409.05|22529.25|22409.25|22527.38|22407.38|9
1630625810000|2021-09-02 23:36:50|22528.98|22408.98|22525.41|22405.41|22529.04|22409.04|22525.41|22405.41|10
1630625820000|2021-09-02 23:37:00|22524.01|22404.01|22522.85|22402.85|22524.27|22404.27|22522.38|22402.38|10
1630625830000|2021-09-02 23:37:10|22523.58|22403.58|22527.88|22407.88|22527.88|22407.88|22523.58|22403.58|10
1630625840000|2021-09-02 23:37:20|22528.18|22408.18|22530.4|22410.4|22530.6|22410.6|22528.11|22408.11|10
1630625850000|2021-09-02 23:37:30|22530.64|22410.64|22532.43|22412.43|22532.74|22412.74|22530.64|22410.64|10
1630625860000|2021-09-02 23:37:40|22532.34|22412.34|22532.79|22412.79|22532.79|22412.79|22532.34|22412.34|10
1630625870000|2021-09-02 23:37:50|22533.26|22413.26|22531.17|22411.17|22533.26|22413.26|22531.17|22411.17|10
1630625880000|2021-09-02 23:38:00|22530.92|22410.92|22530.16|22410.16|22530.92|22410.92|22530.03|22410.03|10
1630625890000|2021-09-02 23:38:10|22530.11|22410.11|22529.11|22409.11|22530.98|22410.98|22529.11|22409.11|9
1630625900000|2021-09-02 23:38:20|22528.66|22408.66|22521.93|22401.93|22528.75|22408.75|22521.93|22401.93|10
1630625910000|2021-09-02 23:38:30|22521.48|22401.48|22523.79|22403.79|22524.21|22404.21|22521.48|22401.48|10
1630625920000|2021-09-02 23:38:40|22525.53|22405.53|22522.93|22402.93|22525.53|22405.53|22522.93|22402.93|10
1630625930000|2021-09-02 23:38:50|22523.07|22403.07|22522.61|22402.61|22523.2|22403.2|22522.61|22402.61|10
1630625940000|2021-09-02 23:39:00|22523.2|22403.2|22523.35|22403.35|22523.71|22403.71|22523.2|22403.2|10
1630625950000|2021-09-02 23:39:10|22523.49|22403.49|22528.83|22408.83|22528.83|22408.83|22523.49|22403.49|10
1630625960000|2021-09-02 23:39:20|22529.17|22409.17|22529.32|22409.32|22529.55|22409.55|22528.61|22408.61|10
1630625970000|2021-09-02 23:39:30|22529.4|22409.4|22529.09|22409.09|22529.4|22409.4|22527.91|22407.91|9
1630625980000|2021-09-02 23:39:40|22528.45|22408.45|22528.18|22408.18|22528.45|22408.45|22528.03|22408.03|10
1630625990000|2021-09-02 23:39:50|22528.13|22408.13|22527.53|22407.53|22528.45|22408.45|22527.44|22407.44|10
1630626000000|2021-09-02 23:40:00|22528.01|22408.01|22530.13|22410.13|22530.27|22410.27|22528.01|22408.01|9
1630626010000|2021-09-02 23:40:10|22529.89|22409.89|22530.7|22410.7|22530.71|22410.71|22529.67|22409.67|9
1630626020000|2021-09-02 23:40:20|22530.53|22410.53|22529.1|22409.1|22530.53|22410.53|22529.1|22409.1|10
1630626030000|2021-09-02 23:40:30|22529.12|22409.12|22529.55|22409.55|22529.78|22409.78|22527.93|22407.93|10
1630626040000|2021-09-02 23:40:40|22530.15|22410.15|22532.22|22412.22|22533.17|22413.17|22530.15|22410.15|10
1630626050000|2021-09-02 23:40:50|22532.23|22412.23|22531.18|22411.18|22532.74|22412.74|22530.62|22410.62|10
1630626060000|2021-09-02 23:41:00|22530.49|22410.49|22528.99|22408.99|22530.88|22410.88|22528.99|22408.99|9
1630626070000|2021-09-02 23:41:10|22528.71|22408.71|22525.51|22405.51|22528.71|22408.71|22525.51|22405.51|10
1630626080000|2021-09-02 23:41:20|22525.01|22405.01|22522.88|22402.88|22525.31|22405.31|22522.88|22402.88|9
1630626090000|2021-09-02 23:41:30|22522.49|22402.49|22518.09|22398.09|22522.49|22402.49|22518.06|22398.06|10
1630626100000|2021-09-02 23:41:40|22517.57|22397.57|22516.8|22396.8|22517.87|22397.87|22516.8|22396.8|8
1630626110000|2021-09-02 23:41:50|22516.39|22396.39|22514.58|22394.58|22516.39|22396.39|22514.52|22394.52|10
1630626120000|2021-09-02 23:42:00|22514.43|22394.43|22515.45|22395.45|22515.45|22395.45|22514.43|22394.43|8
1630626130000|2021-09-02 23:42:10|22515.59|22395.59|22516.33|22396.33|22516.37|22396.37|22515.27|22395.27|10
1630626140000|2021-09-02 23:42:20|22516.44|22396.44|22517.48|22397.48|22517.92|22397.92|22516.31|22396.31|7
1630626150000|2021-09-02 23:42:30|22517.38|22397.38|22517.75|22397.75|22518.08|22398.08|22517.38|22397.38|8
1630626160000|2021-09-02 23:42:40|22517.31|22397.31|22515.3|22395.3|22517.31|22397.31|22515.09|22395.09|10
1630626170000|2021-09-02 23:42:50|22515.25|22395.25|22512.65|22392.65|22515.25|22395.25|22512.65|22392.65|10
1630626180000|2021-09-02 23:43:00|22512.87|22392.87|22507.45|22387.45|22512.87|22392.87|22507.45|22387.45|10
1630626190000|2021-09-02 23:43:10|22509.37|22389.37|22499.31|22379.31|22509.37|22389.37|22499.31|22379.31|9
1630626200000|2021-09-02 23:43:20|22499.71|22379.71|22499.86|22379.86|22500.77|22380.77|22498.19|22378.19|10
1630626210000|2021-09-02 23:43:30|22499.38|22379.38|22498.9|22378.9|22499.38|22379.38|22497.69|22377.69|10
1630626220000|2021-09-02 23:43:40|22498.86|22378.86|22499.15|22379.15|22499.33|22379.33|22497.37|22377.37|10
1630626230000|2021-09-02 23:43:50|22499.52|22379.52|22501.41|22381.41|22501.57|22381.57|22499.44|22379.44|10
1630626240000|2021-09-02 23:44:00|22501.56|22381.56|22504.26|22384.26|22504.26|22384.26|22501.56|22381.56|10
1630626250000|2021-09-02 23:44:10|22504.73|22384.73|22510|22390|22510|22390|22504.73|22384.73|10
1630626260000|2021-09-02 23:44:20|22509.68|22389.68|22512.78|22392.78|22514.46|22394.46|22509.65|22389.65|9
1630626270000|2021-09-02 23:44:30|22513.21|22393.21|22512.9|22392.9|22513.53|22393.53|22512.9|22392.9|10
1630626280000|2021-09-02 23:44:40|22512.96|22392.96|22511.34|22391.34|22513.66|22393.66|22511.34|22391.34|10
1630626290000|2021-09-02 23:44:50|22511.79|22391.79|22508.31|22388.31|22512.05|22392.05|22508.31|22388.31|10
1630626300000|2021-09-02 23:45:00|22507.38|22387.38|22503.44|22383.44|22507.38|22387.38|22503.44|22383.44|9
1630626310000|2021-09-02 23:45:10|22503.37|22383.37|22503.09|22383.09|22504|22384|22502.47|22382.47|10
1630626320000|2021-09-02 23:45:20|22502.46|22382.46|22500.61|22380.61|22502.81|22382.81|22500.61|22380.61|10
1630626330000|2021-09-02 23:45:30|22500.33|22380.33|22496.36|22376.36|22501.66|22381.66|22496.36|22376.36|9
1630626340000|2021-09-02 23:45:40|22496.54|22376.54|22496.51|22376.51|22497.29|22377.29|22496.31|22376.31|10
1630626350000|2021-09-02 23:45:50|22495.26|22375.26|22493.84|22373.84|22495.26|22375.26|22493.5|22373.5|10
1630626360000|2021-09-02 23:46:00|22493.96|22373.96|22493.09|22373.09|22493.96|22373.96|22492.81|22372.81|10
1630626370000|2021-09-02 23:46:10|22493.07|22373.07|22494.91|22374.91|22494.92|22374.92|22493.07|22373.07|9
1630626380000|2021-09-02 23:46:20|22495.01|22375.01|22497.57|22377.57|22497.57|22377.57|22494.87|22374.87|10
1630626390000|2021-09-02 23:46:30|22498.98|22378.98|22502.48|22382.48|22502.48|22382.48|22498.98|22378.98|10
1630626400000|2021-09-02 23:46:40|22502.47|22382.47|22504.01|22384.01|22504.29|22384.29|22502.16|22382.16|10
1630626410000|2021-09-02 23:46:50|22503.78|22383.78|22507.05|22387.05|22507.05|22387.05|22503.71|22383.71|9
1630626420000|2021-09-02 23:47:00|22507.49|22387.49|22508.07|22388.07|22509.27|22389.27|22507.49|22387.49|7
1630626430000|2021-09-02 23:47:10|22508.04|22388.04|22509.76|22389.76|22509.83|22389.83|22507.99|22387.99|9
1630626440000|2021-09-02 23:47:20|22509.83|22389.83|22512.2|22392.2|22512.21|22392.21|22509.83|22389.83|9
1630626450000|2021-09-02 23:47:30|22512.19|22392.19|22511.44|22391.44|22512.19|22392.19|22511.39|22391.39|10
1630626460000|2021-09-02 23:47:40|22511.37|22391.37|22511.13|22391.13|22511.37|22391.37|22510.54|22390.54|9
1630626470000|2021-09-02 23:47:50|22511.25|22391.25|22510.39|22390.39|22511.25|22391.25|22509.71|22389.71|9
1630626480000|2021-09-02 23:48:00|22510.72|22390.72|22516.89|22396.89|22516.9|22396.9|22510.64|22390.64|10
1630626490000|2021-09-02 23:48:10|22516.76|22396.76|22521.42|22401.42|22521.42|22401.42|22516.51|22396.51|10
1630626500000|2021-09-02 23:48:20|22521.37|22401.37|22519.06|22399.06|22521.49|22401.49|22519.06|22399.06|10
1630626510000|2021-09-02 23:48:30|22519.67|22399.67|22524.41|22404.41|22524.41|22404.41|22519.45|22399.45|10
1630626520000|2021-09-02 23:48:40|22523.05|22403.05|22524.02|22404.02|22524.89|22404.89|22523.05|22403.05|10
1630626530000|2021-09-02 23:48:50|22524.18|22404.18|22532.85|22412.85|22532.85|22412.85|22524.14|22404.14|10
1630626540000|2021-09-02 23:49:00|22534.72|22414.72|22537.49|22417.49|22538.79|22418.79|22534.72|22414.72|10
1630626550000|2021-09-02 23:49:10|22538.14|22418.14|22540.45|22420.45|22540.45|22420.45|22537.29|22417.29|10
1630626560000|2021-09-02 23:49:20|22538.82|22418.82|22536.18|22416.18|22538.82|22418.82|22536.18|22416.18|9
1630626570000|2021-09-02 23:49:30|22535.7|22415.7|22533.34|22413.34|22535.7|22415.7|22533.34|22413.34|6
1630626580000|2021-09-02 23:49:40|22532.74|22412.74|22531.81|22411.81|22532.78|22412.78|22531.47|22411.47|10
1630626590000|2021-09-02 23:49:50|22531.67|22411.67|22531.33|22411.33|22532.1|22412.1|22531.02|22411.02|8
1630626600000|2021-09-02 23:50:00|22530.95|22410.95|22531.81|22411.81|22531.81|22411.81|22530.95|22410.95|9
1630626610000|2021-09-02 23:50:10|22531.82|22411.82|22532.19|22412.19|22532.19|22412.19|22530.76|22410.76|9
1630626620000|2021-09-02 23:50:20|22532.48|22412.48|22535.89|22415.89|22536.06|22416.06|22532.32|22412.32|10
1630626630000|2021-09-02 23:50:30|22535.7|22415.7|22531.15|22411.15|22535.7|22415.7|22531.15|22411.15|10
1630626640000|2021-09-02 23:50:40|22530.91|22410.91|22530.72|22410.72|22531.61|22411.61|22530.18|22410.18|10
1630626650000|2021-09-02 23:50:50|22530.83|22410.83|22532.47|22412.47|22532.47|22412.47|22530.83|22410.83|10
1630626660000|2021-09-02 23:51:00|22532.1|22412.1|22530.91|22410.91|22532.2|22412.2|22530.51|22410.51|8
1630626670000|2021-09-02 23:51:10|22531.21|22411.21|22532.02|22412.02|22532.28|22412.28|22531.21|22411.21|10
1630626680000|2021-09-02 23:51:20|22531.12|22411.12|22529.63|22409.63|22531.12|22411.12|22529.38|22409.38|8
1630626690000|2021-09-02 23:51:30|22529.52|22409.52|22527.75|22407.75|22529.56|22409.56|22527.75|22407.75|9
1630626700000|2021-09-02 23:51:40|22526.82|22406.82|22524.21|22404.21|22526.84|22406.84|22524.21|22404.21|10
1630626710000|2021-09-02 23:51:50|22523.92|22403.92|22524.8|22404.8|22525.42|22405.42|22523.92|22403.92|9
1630626720000|2021-09-02 23:52:00|22525.08|22405.08|22525.26|22405.26|22525.58|22405.58|22525.08|22405.08|10
1630626730000|2021-09-02 23:52:10|22524.58|22404.58|22523.59|22403.59|22524.58|22404.58|22523.59|22403.59|8
1630626740000|2021-09-02 23:52:20|22523.35|22403.35|22524.15|22404.15|22525|22405|22523.35|22403.35|10
1630626750000|2021-09-02 23:52:30|22524.2|22404.2|22526.31|22406.31|22526.44|22406.44|22523.93|22403.93|10
1630626760000|2021-09-02 23:52:40|22526.43|22406.43|22526.83|22406.83|22526.83|22406.83|22526.43|22406.43|7
1630626770000|2021-09-02 23:52:50|22526.71|22406.71|22527.62|22407.62|22527.62|22407.62|22526.71|22406.71|7
1630626780000|2021-09-02 23:53:00|22527.82|22407.82|22528.1|22408.1|22528.76|22408.76|22527.59|22407.59|9
1630626790000|2021-09-02 23:53:10|22528.41|22408.41|22527.8|22407.8|22528.52|22408.52|22527.58|22407.58|10
1630626800000|2021-09-02 23:53:20|22528.89|22408.89|22527.87|22407.87|22528.89|22408.89|22527.74|22407.74|10
1630626810000|2021-09-02 23:53:30|22528.33|22408.33|22529.26|22409.26|22529.26|22409.26|22528.33|22408.33|9
1630626820000|2021-09-02 23:53:40|22528.78|22408.78|22533.6|22413.6|22533.6|22413.6|22528.78|22408.78|10
1630626830000|2021-09-02 23:53:50|22534.67|22414.67|22536.31|22416.31|22536.31|22416.31|22533|22413|10
1630626840000|2021-09-02 23:54:00|22535.46|22415.46|22529.81|22409.81|22535.99|22415.99|22529.81|22409.81|10
1630626850000|2021-09-02 23:54:10|22529.45|22409.45|22526.84|22406.84|22529.62|22409.62|22526.84|22406.84|10
1630626860000|2021-09-02 23:54:20|22526.49|22406.49|22525.8|22405.8|22526.88|22406.88|22525.68|22405.68|10
1630626870000|2021-09-02 23:54:30|22525.15|22405.15|22526.96|22406.96|22526.96|22406.96|22524.67|22404.67|9
1630626880000|2021-09-02 23:54:40|22527.25|22407.25|22527.08|22407.08|22527.49|22407.49|22526.74|22406.74|9
1630626890000|2021-09-02 23:54:50|22527.1|22407.1|22527.23|22407.23|22527.23|22407.23|22526.64|22406.64|10
1630626900000|2021-09-02 23:55:00|22527.43|22407.43|22524.66|22404.66|22527.81|22407.81|22524.65|22404.65|10
1630626910000|2021-09-02 23:55:10|22524.58|22404.58|22526.97|22406.97|22527.47|22407.47|22524.39|22404.39|10
1630626920000|2021-09-02 23:55:20|22526.61|22406.61|22526.72|22406.72|22526.72|22406.72|22524.93|22404.93|10
1630626930000|2021-09-02 23:55:30|22526.67|22406.67|22522.73|22402.73|22526.67|22406.67|22522.35|22402.35|10
1630626940000|2021-09-02 23:55:40|22522.8|22402.8|22523.45|22403.45|22523.57|22403.57|22522.8|22402.8|10
1630626950000|2021-09-02 23:55:50|22523.44|22403.44|22524.09|22404.09|22524.72|22404.72|22523.38|22403.38|10
1630626960000|2021-09-02 23:56:00|22524.27|22404.27|22527.73|22407.73|22527.73|22407.73|22524.27|22404.27|9
1630626970000|2021-09-02 23:56:10|22527.75|22407.75|22529.52|22409.52|22529.52|22409.52|22527.69|22407.69|10
1630626980000|2021-09-02 23:56:20|22529.23|22409.23|22526.27|22406.27|22529.32|22409.32|22526.19|22406.19|10
1630626990000|2021-09-02 23:56:30|22526.01|22406.01|22525.07|22405.07|22526.01|22406.01|22524.22|22404.22|10
1630627000000|2021-09-02 23:56:40|22525.43|22405.43|22526.37|22406.37|22528.16|22408.16|22525.43|22405.43|10
1630627010000|2021-09-02 23:56:50|22525.68|22405.68|22520.96|22400.96|22525.68|22405.68|22520.89|22400.89|10
1630627020000|2021-09-02 23:57:00|22520.97|22400.97|22520.72|22400.72|22520.97|22400.97|22520.25|22400.25|9
1630627030000|2021-09-02 23:57:10|22520.49|22400.49|22521.92|22401.92|22521.92|22401.92|22520.36|22400.36|10
1630627040000|2021-09-02 23:57:20|22522.41|22402.41|22522.51|22402.51|22523.33|22403.33|22522.41|22402.41|10
1630627050000|2021-09-02 23:57:30|22522.09|22402.09|22520.96|22400.96|22522.25|22402.25|22520.12|22400.12|10
1630627060000|2021-09-02 23:57:40|22520.68|22400.68|22520.97|22400.97|22520.97|22400.97|22520.41|22400.41|10
1630627070000|2021-09-02 23:57:50|22520.78|22400.78|22520.09|22400.09|22520.78|22400.78|22519.7|22399.7|9
1630627080000|2021-09-02 23:58:00|22520.11|22400.11|22518.56|22398.56|22520.78|22400.78|22518.56|22398.56|10
1630627090000|2021-09-02 23:58:10|22517.89|22397.89|22515.16|22395.16|22517.89|22397.89|22515.16|22395.16|10
1630627100000|2021-09-02 23:58:20|22514.76|22394.76|22512.5|22392.5|22514.76|22394.76|22512.5|22392.5|10
1630627110000|2021-09-02 23:58:30|22512.21|22392.21|22511.4|22391.4|22512.39|22392.39|22510.7|22390.7|10
1630627120000|2021-09-02 23:58:40|22511.07|22391.07|22511.21|22391.21|22512.44|22392.44|22510.29|22390.29|10
1630627130000|2021-09-02 23:58:50|22511.55|22391.55|22509.29|22389.29|22511.61|22391.61|22509.29|22389.29|10
1630627140000|2021-09-02 23:59:00|22509.02|22389.02|22507.13|22387.13|22509.02|22389.02|22507.13|22387.13|10
1630627150000|2021-09-02 23:59:10|22507.38|22387.38|22504.52|22384.52|22507.65|22387.65|22504.52|22384.52|10
1630627160000|2021-09-02 23:59:20|22503.72|22383.72|22497.53|22377.53|22503.72|22383.72|22497.53|22377.53|10
1630627170000|2021-09-02 23:59:30|22498.84|22378.84|22497.73|22377.73|22498.84|22378.84|22496.09|22376.09|10
1630627180000|2021-09-02 23:59:40|22495.94|22375.94|22489.81|22369.81|22495.94|22375.94|22489.81|22369.81|10
1630627190000|2021-09-02 23:59:50|22489.72|22369.72|22486.64|22366.64|22489.72|22369.72|22486.09|22366.09|10
1630627200000|2021-09-03 00:00:00|22486.11|22366.11|22484.93|22364.93|22488.4|22368.4|22483.61|22363.61|9
1630627210000|2021-09-03 00:00:10|22485.1|22365.1|22487.77|22367.77|22487.77|22367.77|22484.33|22364.33|10
1630627220000|2021-09-03 00:00:20|22487.99|22367.99|22489.28|22369.28|22489.28|22369.28|22487.77|22367.77|10
1630627230000|2021-09-03 00:00:30|22488.92|22368.92|22488.31|22368.31|22489.61|22369.61|22488.31|22368.31|10
1630627240000|2021-09-03 00:00:40|22488.07|22368.07|22487.78|22367.78|22488.81|22368.81|22487.65|22367.65|10
1630627250000|2021-09-03 00:00:50|22488.05|22368.05|22489.37|22369.37|22489.37|22369.37|22488.05|22368.05|10
1630627260000|2021-09-03 00:01:00|22489.41|22369.41|22489.44|22369.44|22489.91|22369.91|22489.25|22369.25|10
1630627270000|2021-09-03 00:01:10|22489.49|22369.49|22490.83|22370.83|22490.83|22370.83|22489.15|22369.15|10
1630627280000|2021-09-03 00:01:20|22491.49|22371.49|22494.62|22374.62|22494.62|22374.62|22491.49|22371.49|10
1630627290000|2021-09-03 00:01:30|22494.48|22374.48|22499.15|22379.15|22499.15|22379.15|22494.48|22374.48|10
1630627300000|2021-09-03 00:01:40|22499.95|22379.95|22510.95|22390.95|22510.95|22390.95|22499.95|22379.95|10
1630627310000|2021-09-03 00:01:50|22511.2|22391.2|22531.21|22411.21|22531.21|22411.21|22511.14|22391.14|10
1630627320000|2021-09-03 00:02:00|22529.26|22409.26|22529.37|22409.37|22530.34|22410.34|22527.06|22407.06|10
1630627330000|2021-09-03 00:02:10|22529.68|22409.68|22529.92|22409.92|22529.92|22409.92|22527.45|22407.45|10
1630627340000|2021-09-03 00:02:20|22530.74|22410.74|22531.86|22411.86|22534.36|22414.36|22530.74|22410.74|9
1630627350000|2021-09-03 00:02:30|22531.87|22411.87|22521.13|22401.13|22531.87|22411.87|22520.76|22400.76|10
1630627360000|2021-09-03 00:02:40|22521.3|22401.3|22525.12|22405.12|22525.12|22405.12|22520.84|22400.84|10
1630627370000|2021-09-03 00:02:50|22525.24|22405.24|22529.51|22409.51|22529.51|22409.51|22525.24|22405.24|10
1630627380000|2021-09-03 00:03:00|22530.36|22410.36|22535.34|22415.34|22535.34|22415.34|22530.36|22410.36|10
1630627390000|2021-09-03 00:03:10|22535.58|22415.58|22539.78|22419.78|22539.88|22419.88|22535.58|22415.58|10
1630627400000|2021-09-03 00:03:20|22540.19|22420.19|22547.35|22427.35|22547.35|22427.35|22540.19|22420.19|10
1630627410000|2021-09-03 00:03:30|22549.16|22429.16|22555.78|22435.78|22555.78|22435.78|22549.16|22429.16|10
1630627420000|2021-09-03 00:03:40|22556|22436|22560.34|22440.34|22560.34|22440.34|22556|22436|10
1630627430000|2021-09-03 00:03:50|22559.97|22439.97|22560.1|22440.1|22560.81|22440.81|22559.26|22439.26|10
1630627440000|2021-09-03 00:04:00|22559.58|22439.58|22559.03|22439.03|22560.21|22440.21|22558.82|22438.82|10
1630627450000|2021-09-03 00:04:10|22558.4|22438.4|22557.07|22437.07|22558.4|22438.4|22556|22436|10
1630627460000|2021-09-03 00:04:20|22557.4|22437.4|22550.23|22430.23|22557.4|22437.4|22550.23|22430.23|10
1630627470000|2021-09-03 00:04:30|22550.13|22430.13|22550.26|22430.26|22551.27|22431.27|22550.13|22430.13|10
1630627480000|2021-09-03 00:04:40|22550.04|22430.04|22545.36|22425.36|22550.04|22430.04|22545.36|22425.36|10
1630627490000|2021-09-03 00:04:50|22545.24|22425.24|22538.87|22418.87|22545.24|22425.24|22538.28|22418.28|10
1630627500000|2021-09-03 00:05:00|22539.13|22419.13|22535.68|22415.68|22539.57|22419.57|22535.68|22415.68|10
1630627510000|2021-09-03 00:05:10|22533.83|22413.83|22529.07|22409.07|22533.83|22413.83|22529.07|22409.07|10
1630627520000|2021-09-03 00:05:20|22527.63|22407.63|22526.35|22406.35|22527.63|22407.63|22525.75|22405.75|10
1630627530000|2021-09-03 00:05:30|22524.94|22404.94|22522.24|22402.24|22524.94|22404.94|22522.24|22402.24|9
1630627540000|2021-09-03 00:05:40|22521.71|22401.71|22513.2|22393.2|22521.71|22401.71|22513.2|22393.2|10
1630627550000|2021-09-03 00:05:50|22513.17|22393.17|22510.35|22390.35|22513.27|22393.27|22510.35|22390.35|10
1630627560000|2021-09-03 00:06:00|22508.11|22388.11|22501.42|22381.42|22508.11|22388.11|22501.42|22381.42|10
1630627570000|2021-09-03 00:06:10|22500.93|22380.93|22492|22372|22500.93|22380.93|22491.77|22371.77|10
1630627580000|2021-09-03 00:06:20|22492.11|22372.11|22488.06|22368.06|22492.11|22372.11|22488.06|22368.06|10
1630627590000|2021-09-03 00:06:30|22488.16|22368.16|22485.46|22365.46|22489.46|22369.46|22485.46|22365.46|10
1630627600000|2021-09-03 00:06:40|22485.6|22365.6|22486.77|22366.77|22486.77|22366.77|22485.5|22365.5|10
1630627610000|2021-09-03 00:06:50|22486.92|22366.92|22490.56|22370.56|22490.79|22370.79|22486.92|22366.92|10
1630627620000|2021-09-03 00:07:00|22490.83|22370.83|22487.71|22367.71|22491.22|22371.22|22487.13|22367.13|10
1630627630000|2021-09-03 00:07:10|22487.39|22367.39|22483.46|22363.46|22487.39|22367.39|22483.26|22363.26|10
1630627640000|2021-09-03 00:07:20|22483.17|22363.17|22480.33|22360.33|22483.17|22363.17|22479.4|22359.4|9
1630627650000|2021-09-03 00:07:30|22480.26|22360.26|22481.09|22361.09|22481.56|22361.56|22479.96|22359.96|10
1630627660000|2021-09-03 00:07:40|22481.43|22361.43|22481.08|22361.08|22482.31|22362.31|22480.3|22360.3|10
1630627670000|2021-09-03 00:07:50|22479.85|22359.85|22478.71|22358.71|22479.85|22359.85|22477.89|22357.89|10
1630627680000|2021-09-03 00:08:00|22479.32|22359.32|22473.29|22353.29|22479.61|22359.61|22473.29|22353.29|9
1630627690000|2021-09-03 00:08:10|22472.01|22352.01|22469.76|22349.76|22472.01|22352.01|22468.51|22348.51|10
1630627700000|2021-09-03 00:08:20|22469.83|22349.83|22471.83|22351.83|22471.83|22351.83|22469.07|22349.07|10
1630627710000|2021-09-03 00:08:30|22472.17|22352.17|22468.94|22348.94|22472.4|22352.4|22468.94|22348.94|9
1630627720000|2021-09-03 00:08:40|22469.44|22349.44|22466.59|22346.59|22469.44|22349.44|22466.59|22346.59|10
1630627730000|2021-09-03 00:08:50|22465.64|22345.64|22465.86|22345.86|22467.42|22347.42|22465.64|22345.64|10
1630627740000|2021-09-03 00:09:00|22466.13|22346.13|22468|22348|22468|22348|22466.13|22346.13|10
1630627750000|2021-09-03 00:09:10|22470.07|22350.07|22469.68|22349.68|22470.28|22350.28|22469.66|22349.66|10
1630627760000|2021-09-03 00:09:20|22469.06|22349.06|22470.12|22350.12|22470.12|22350.12|22468.54|22348.54|10
1630627770000|2021-09-03 00:09:30|22469.17|22349.17|22471.95|22351.95|22471.95|22351.95|22468.64|22348.64|10
1630627780000|2021-09-03 00:09:40|22472.38|22352.38|22471.27|22351.27|22473|22353|22471.04|22351.04|9
1630627790000|2021-09-03 00:09:50|22471.18|22351.18|22470.48|22350.48|22471.45|22351.45|22469.6|22349.6|10
1630627800000|2021-09-03 00:10:00|22470.53|22350.53|22475.92|22355.92|22475.92|22355.92|22468.48|22348.48|9
1630627810000|2021-09-03 00:10:10|22476.6|22356.6|22484.32|22364.32|22484.32|22364.32|22476.6|22356.6|10
1630627820000|2021-09-03 00:10:20|22485.12|22365.12|22494.7|22374.7|22494.7|22374.7|22485.12|22365.12|10
1630627830000|2021-09-03 00:10:30|22496.62|22376.62|22503.05|22383.05|22503.05|22383.05|22496.62|22376.62|10
1630627840000|2021-09-03 00:10:40|22501.9|22381.9|22502.73|22382.73|22502.73|22382.73|22501.9|22381.9|10
1630627850000|2021-09-03 00:10:50|22503|22383|22506.25|22386.25|22506.27|22386.27|22503|22383|10
1630627860000|2021-09-03 00:11:00|22507.3|22387.3|22509.7|22389.7|22509.7|22389.7|22506.71|22386.71|9
1630627870000|2021-09-03 00:11:10|22509.34|22389.34|22515.16|22395.16|22515.28|22395.28|22509.34|22389.34|10
1630627880000|2021-09-03 00:11:20|22514.93|22394.93|22516.67|22396.67|22516.67|22396.67|22512.88|22392.88|10
1630627890000|2021-09-03 00:11:30|22516.35|22396.35|22519.19|22399.19|22519.19|22399.19|22516.21|22396.21|10
1630627900000|2021-09-03 00:11:40|22520.18|22400.18|22522.75|22402.75|22522.75|22402.75|22520.18|22400.18|10
1630627910000|2021-09-03 00:11:50|22524.42|22404.42|22528.27|22408.27|22528.53|22408.53|22524.42|22404.42|10
1630627920000|2021-09-03 00:12:00|22528.34|22408.34|22528.16|22408.16|22528.68|22408.68|22525.58|22405.58|10
1630627930000|2021-09-03 00:12:10|22528.46|22408.46|22531.22|22411.22|22531.22|22411.22|22527.84|22407.84|9
1630627940000|2021-09-03 00:12:20|22531.35|22411.35|22536.11|22416.11|22536.11|22416.11|22531.14|22411.14|10
1630627950000|2021-09-03 00:12:30|22535.97|22415.97|22537.45|22417.45|22537.45|22417.45|22535.53|22415.53|10
1630627960000|2021-09-03 00:12:40|22537.73|22417.73|22535.02|22415.02|22537.73|22417.73|22535.02|22415.02|10
1630627970000|2021-09-03 00:12:50|22534.82|22414.82|22532.53|22412.53|22535.39|22415.39|22532.44|22412.44|9
1630627980000|2021-09-03 00:13:00|22533.76|22413.76|22533.67|22413.67|22534.25|22414.25|22533.45|22413.45|10
1630627990000|2021-09-03 00:13:10|22533.45|22413.45|22534.13|22414.13|22534.54|22414.54|22533.45|22413.45|10
1630628000000|2021-09-03 00:13:20|22534.31|22414.31|22534.81|22414.81|22535.23|22415.23|22534.31|22414.31|6
1630628010000|2021-09-03 00:13:30|22535.28|22415.28|22536.77|22416.77|22536.77|22416.77|22534.98|22414.98|10
1630628020000|2021-09-03 00:13:40|22537.18|22417.18|22538.01|22418.01|22538.01|22418.01|22535.89|22415.89|10
1630628030000|2021-09-03 00:13:50|22538.18|22418.18|22542.88|22422.88|22542.88|22422.88|22538.18|22418.18|10
1630628040000|2021-09-03 00:14:00|22543.01|22423.01|22541.42|22421.42|22543.39|22423.39|22541.42|22421.42|10
1630628050000|2021-09-03 00:14:10|22541.78|22421.78|22540.48|22420.48|22541.9|22421.9|22540.37|22420.37|10
1630628060000|2021-09-03 00:14:20|22540.17|22420.17|22539.99|22419.99|22540.94|22420.94|22539.63|22419.63|10
1630628070000|2021-09-03 00:14:30|22539.95|22419.95|22537.39|22417.39|22539.95|22419.95|22537.39|22417.39|10
1630628080000|2021-09-03 00:14:40|22537.49|22417.49|22538.3|22418.3|22538.33|22418.33|22537.25|22417.25|10
1630628090000|2021-09-03 00:14:50|22539.03|22419.03|22543.86|22423.86|22544.26|22424.26|22539.03|22419.03|10
1630628100000|2021-09-03 00:15:00|22544.41|22424.41|22551.25|22431.25|22551.25|22431.25|22544.25|22424.25|9
1630628110000|2021-09-03 00:15:10|22550.95|22430.95|22547.04|22427.04|22550.95|22430.95|22547.04|22427.04|10
1630628120000|2021-09-03 00:15:20|22545.58|22425.58|22544.5|22424.5|22546.15|22426.15|22544.17|22424.17|10
1630628130000|2021-09-03 00:15:30|22544.49|22424.49|22543.17|22423.17|22544.72|22424.72|22542.73|22422.73|9
1630628140000|2021-09-03 00:15:40|22543.15|22423.15|22539.21|22419.21|22543.15|22423.15|22539.21|22419.21|10
1630628150000|2021-09-03 00:15:50|22538.59|22418.59|22539.26|22419.26|22539.26|22419.26|22537.46|22417.46|10
1630628160000|2021-09-03 00:16:00|22539.19|22419.19|22534.89|22414.89|22539.19|22419.19|22534.89|22414.89|10
1630628170000|2021-09-03 00:16:10|22534.54|22414.54|22536.08|22416.08|22536.52|22416.52|22534.54|22414.54|10
1630628180000|2021-09-03 00:16:20|22536.35|22416.35|22532.13|22412.13|22536.35|22416.35|22532.13|22412.13|10
1630628190000|2021-09-03 00:16:30|22532.41|22412.41|22531.15|22411.15|22532.41|22412.41|22530.32|22410.32|10
1630628200000|2021-09-03 00:16:40|22531.17|22411.17|22530.18|22410.18|22531.17|22411.17|22530.05|22410.05|9
1630628210000|2021-09-03 00:16:50|22530.08|22410.08|22530.03|22410.03|22530.08|22410.08|22529.73|22409.73|9
1630628220000|2021-09-03 00:17:00|22530.07|22410.07|22528.23|22408.23|22530.19|22410.19|22528.23|22408.23|10
1630628230000|2021-09-03 00:17:10|22528.14|22408.14|22524.59|22404.59|22528.14|22408.14|22524.59|22404.59|10
1630628240000|2021-09-03 00:17:20|22524.77|22404.77|22525.46|22405.46|22525.75|22405.75|22524.46|22404.46|10
1630628250000|2021-09-03 00:17:30|22525.49|22405.49|22522.53|22402.53|22525.49|22405.49|22522.1|22402.1|10
1630628260000|2021-09-03 00:17:40|22521.5|22401.5|22518.32|22398.32|22521.5|22401.5|22518.32|22398.32|9
1630628270000|2021-09-03 00:17:50|22517.95|22397.95|22513.2|22393.2|22519.3|22399.3|22513.2|22393.2|10
1630628280000|2021-09-03 00:18:00|22512.74|22392.74|22512.7|22392.7|22513.97|22393.97|22511.83|22391.83|10
1630628290000|2021-09-03 00:18:10|22512.23|22392.23|22508.61|22388.61|22512.23|22392.23|22508.61|22388.61|10
1630628300000|2021-09-03 00:18:20|22508.22|22388.22|22504.99|22384.99|22508.22|22388.22|22504.85|22384.85|9
1630628310000|2021-09-03 00:18:30|22505.19|22385.19|22506.3|22386.3|22506.3|22386.3|22505|22385|10
1630628320000|2021-09-03 00:18:40|22507.15|22387.15|22506.79|22386.79|22507.78|22387.78|22506.77|22386.77|9
1630628330000|2021-09-03 00:18:50|22506.69|22386.69|22507.29|22387.29|22507.32|22387.32|22506.13|22386.13|10
1630628340000|2021-09-03 00:19:00|22507.23|22387.23|22506.55|22386.55|22507.23|22387.23|22505.54|22385.54|10
1630628350000|2021-09-03 00:19:10|22506.6|22386.6|22505.1|22385.1|22508.49|22388.49|22505.1|22385.1|9
1630628360000|2021-09-03 00:19:20|22504.06|22384.06|22499.44|22379.44|22504.06|22384.06|22499.38|22379.38|10
1630628370000|2021-09-03 00:19:30|22499.49|22379.49|22498.77|22378.77|22499.84|22379.84|22498.77|22378.77|10
1630628380000|2021-09-03 00:19:40|22499.21|22379.21|22498.9|22378.9|22500.07|22380.07|22498.9|22378.9|10
1630628390000|2021-09-03 00:19:50|22499|22379|22499.49|22379.49|22500.03|22380.03|22498.73|22378.73|9
1630628400000|2021-09-03 00:20:00|22499.44|22379.44|22498.55|22378.55|22499.95|22379.95|22498.51|22378.51|10
1630628410000|2021-09-03 00:20:10|22498.44|22378.44|22498.35|22378.35|22499.89|22379.89|22498.34|22378.34|10
1630628420000|2021-09-03 00:20:20|22498.52|22378.52|22499.18|22379.18|22499.18|22379.18|22498.52|22378.52|9
1630628430000|2021-09-03 00:20:30|22499.16|22379.16|22498.51|22378.51|22499.16|22379.16|22496.79|22376.79|8
1630628440000|2021-09-03 00:20:40|22498.89|22378.89|22500.21|22380.21|22500.21|22380.21|22498.89|22378.89|10
1630628450000|2021-09-03 00:20:50|22500.23|22380.23|22498.33|22378.33|22500.42|22380.42|22498.33|22378.33|10
1630628460000|2021-09-03 00:21:00|22497.99|22377.99|22496.31|22376.31|22498.38|22378.38|22496.06|22376.06|10
1630628470000|2021-09-03 00:21:10|22496.29|22376.29|22496.86|22376.86|22496.86|22376.86|22496.29|22376.29|10
1630628480000|2021-09-03 00:21:20|22497.03|22377.03|22502.01|22382.01|22502.01|22382.01|22497.03|22377.03|10
1630628490000|2021-09-03 00:21:30|22502.52|22382.52|22508.02|22388.02|22508.32|22388.32|22502.52|22382.52|10
1630628500000|2021-09-03 00:21:40|22508.42|22388.42|22505.27|22385.27|22508.42|22388.42|22505.27|22385.27|10
1630628510000|2021-09-03 00:21:50|22505.19|22385.19|22505.08|22385.08|22505.83|22385.83|22505.08|22385.08|10
1630628520000|2021-09-03 00:22:00|22504.35|22384.35|22494.25|22374.25|22504.35|22384.35|22493.88|22373.88|10
1630628530000|2021-09-03 00:22:10|22494.16|22374.16|22488.2|22368.2|22494.28|22374.28|22488.2|22368.2|10
1630628540000|2021-09-03 00:22:20|22487.64|22367.64|22484.87|22364.87|22487.64|22367.64|22484.16|22364.16|10
1630628550000|2021-09-03 00:22:30|22485.9|22365.9|22489.21|22369.21|22489.21|22369.21|22485.81|22365.81|10
1630628560000|2021-09-03 00:22:40|22489.65|22369.65|22488.63|22368.63|22489.65|22369.65|22488.46|22368.46|10
1630628570000|2021-09-03 00:22:50|22487.1|22367.1|22486.25|22366.25|22487.1|22367.1|22485.98|22365.98|10
1630628580000|2021-09-03 00:23:00|22486.21|22366.21|22483.93|22363.93|22486.21|22366.21|22483.4|22363.4|9
1630628590000|2021-09-03 00:23:10|22483.66|22363.66|22483.86|22363.86|22483.86|22363.86|22482.34|22362.34|9
1630628600000|2021-09-03 00:23:20|22482.64|22362.64|22483.26|22363.26|22483.53|22363.53|22482.24|22362.24|10
1630628610000|2021-09-03 00:23:30|22482.94|22362.94|22484.71|22364.71|22484.71|22364.71|22482.94|22362.94|10
1630628620000|2021-09-03 00:23:40|22484.96|22364.96|22485.66|22365.66|22485.75|22365.75|22484.96|22364.96|9
1630628630000|2021-09-03 00:23:50|22486.02|22366.02|22487.77|22367.77|22488.04|22368.04|22486.02|22366.02|10
1630628640000|2021-09-03 00:24:00|22487.83|22367.83|22488.7|22368.7|22488.89|22368.89|22487.59|22367.59|8
1630628650000|2021-09-03 00:24:10|22489.08|22369.08|22487.19|22367.19|22489.14|22369.14|22487.19|22367.19|10
1630628660000|2021-09-03 00:24:20|22487.34|22367.34|22486.91|22366.91|22487.34|22367.34|22485.5|22365.5|10
1630628670000|2021-09-03 00:24:30|22487.21|22367.21|22486.21|22366.21|22488.95|22368.95|22486.18|22366.18|10
1630628680000|2021-09-03 00:24:40|22486.39|22366.39|22484.69|22364.69|22486.39|22366.39|22484.69|22364.69|10
1630628690000|2021-09-03 00:24:50|22484.8|22364.8|22481.5|22361.5|22484.8|22364.8|22481.46|22361.46|10
1630628700000|2021-09-03 00:25:00|22481.45|22361.45|22479.83|22359.83|22481.48|22361.48|22479.83|22359.83|9
1630628710000|2021-09-03 00:25:10|22480.12|22360.12|22477.21|22357.21|22480.12|22360.12|22477.21|22357.21|10
1630628720000|2021-09-03 00:25:20|22477.23|22357.23|22478.08|22358.08|22478.08|22358.08|22476.91|22356.91|10
1630628730000|2021-09-03 00:25:30|22478.09|22358.09|22475.27|22355.27|22478.09|22358.09|22475.22|22355.22|10
1630628740000|2021-09-03 00:25:40|22474.66|22354.66|22472.38|22352.38|22474.66|22354.66|22472.24|22352.24|10
1630628750000|2021-09-03 00:25:50|22470.95|22350.95|22474.85|22354.85|22474.85|22354.85|22470.95|22350.95|10
1630628760000|2021-09-03 00:26:00|22475.42|22355.42|22479|22359|22479|22359|22475.42|22355.42|10
1630628770000|2021-09-03 00:26:10|22479.75|22359.75|22481.24|22361.24|22481.28|22361.28|22479.72|22359.72|10
1630628780000|2021-09-03 00:26:20|22480.98|22360.98|22482.74|22362.74|22482.89|22362.89|22480.98|22360.98|10
1630628790000|2021-09-03 00:26:30|22484.78|22364.78|22492.12|22372.12|22492.12|22372.12|22484.56|22364.56|10
1630628800000|2021-09-03 00:26:40|22494.38|22374.38|22493.49|22373.49|22495.05|22375.05|22493.18|22373.18|10
1630628810000|2021-09-03 00:26:50|22492.14|22372.14|22490.27|22370.27|22492.14|22372.14|22490.19|22370.19|8
1630628820000|2021-09-03 00:27:00|22490.58|22370.58|22490.53|22370.53|22492.04|22372.04|22490.36|22370.36|10
1630628830000|2021-09-03 00:27:10|22490.51|22370.51|22490.92|22370.92|22491.05|22371.05|22490.1|22370.1|10
1630628840000|2021-09-03 00:27:20|22491.04|22371.04|22490.55|22370.55|22491.61|22371.61|22490.16|22370.16|9
1630628850000|2021-09-03 00:27:30|22490.64|22370.64|22491.93|22371.93|22492.13|22372.13|22490.64|22370.64|10
1630628860000|2021-09-03 00:27:40|22492.01|22372.01|22493.1|22373.1|22493.1|22373.1|22491.63|22371.63|10
1630628870000|2021-09-03 00:27:50|22493.17|22373.17|22493.86|22373.86|22494.01|22374.01|22492.76|22372.76|10
1630628880000|2021-09-03 00:28:00|22492.59|22372.59|22487.5|22367.5|22492.65|22372.65|22487.5|22367.5|10
1630628890000|2021-09-03 00:28:10|22486.73|22366.73|22485.98|22365.98|22487|22367|22485.98|22365.98|10
1630628900000|2021-09-03 00:28:20|22486.12|22366.12|22487.91|22367.91|22487.91|22367.91|22486.11|22366.11|10
1630628910000|2021-09-03 00:28:30|22488.02|22368.02|22486.84|22366.84|22488.02|22368.02|22486.35|22366.35|10
1630628920000|2021-09-03 00:28:40|22487.21|22367.21|22484.12|22364.12|22487.21|22367.21|22484.01|22364.01|10
1630628930000|2021-09-03 00:28:50|22483.99|22363.99|22483.95|22363.95|22484.47|22364.47|22482.99|22362.99|10
1630628940000|2021-09-03 00:29:00|22483.68|22363.68|22479.5|22359.5|22483.68|22363.68|22479.5|22359.5|10
1630628950000|2021-09-03 00:29:10|22479.78|22359.78|22480.35|22360.35|22480.35|22360.35|22478.75|22358.75|10
1630628960000|2021-09-03 00:29:20|22479.25|22359.25|22480.63|22360.63|22480.63|22360.63|22478.97|22358.97|10
1630628970000|2021-09-03 00:29:30|22481.86|22361.86|22482.66|22362.66|22482.85|22362.85|22480.77|22360.77|10
1630628980000|2021-09-03 00:29:40|22482.65|22362.65|22480.43|22360.43|22482.86|22362.86|22480.43|22360.43|9
1630628990000|2021-09-03 00:29:50|22480.81|22360.81|22483.66|22363.66|22483.66|22363.66|22480.81|22360.81|10
1630629000000|2021-09-03 00:30:00|22485.52|22365.52|22486.34|22366.34|22488.14|22368.14|22485.52|22365.52|9
1630629010000|2021-09-03 00:30:10|22485.77|22365.77|22487.83|22367.83|22488.63|22368.63|22485.77|22365.77|10
1630629020000|2021-09-03 00:30:20|22487.84|22367.84|22486.31|22366.31|22489.01|22369.01|22486.31|22366.31|10
1630629030000|2021-09-03 00:30:30|22486.33|22366.33|22483.42|22363.42|22486.33|22366.33|22483.38|22363.38|10
1630629040000|2021-09-03 00:30:40|22482.41|22362.41|22479.71|22359.71|22482.41|22362.41|22478.94|22358.94|10
1630629050000|2021-09-03 00:30:50|22479.94|22359.94|22476.16|22356.16|22479.94|22359.94|22476.16|22356.16|10
1630629060000|2021-09-03 00:31:00|22476|22356|22473.04|22353.04|22476|22356|22472.32|22352.32|10
1630629070000|2021-09-03 00:31:10|22473.05|22353.05|22471.12|22351.12|22473.64|22353.64|22471.08|22351.08|10
1630629080000|2021-09-03 00:31:20|22470.99|22350.99|22471.56|22351.56|22472.03|22352.03|22470.99|22350.99|10
1630629090000|2021-09-03 00:31:30|22471.88|22351.88|22470.81|22350.81|22472.38|22352.38|22470.81|22350.81|10
1630629100000|2021-09-03 00:31:40|22470.94|22350.94|22467.89|22347.89|22470.94|22350.94|22467.89|22347.89|10
1630629110000|2021-09-03 00:31:50|22468|22348|22468.72|22348.72|22468.91|22348.91|22467.63|22347.63|9
1630629120000|2021-09-03 00:32:00|22468.53|22348.53|22457.15|22337.15|22468.53|22348.53|22457.15|22337.15|10
1630629130000|2021-09-03 00:32:10|22455.55|22335.55|22447.7|22327.7|22455.55|22335.55|22447.7|22327.7|9
1630629140000|2021-09-03 00:32:20|22446.29|22326.29|22446.61|22326.61|22448.61|22328.61|22445.92|22325.92|10
1630629150000|2021-09-03 00:32:30|22443.43|22323.43|22443.88|22323.88|22443.88|22323.88|22441.55|22321.55|10
1630629160000|2021-09-03 00:32:40|22444.62|22324.62|22443.62|22323.62|22444.85|22324.85|22443.62|22323.62|10
1630629170000|2021-09-03 00:32:50|22442.02|22322.02|22442.73|22322.73|22442.73|22322.73|22441.04|22321.04|10
1630629180000|2021-09-03 00:33:00|22442.55|22322.55|22444.51|22324.51|22444.51|22324.51|22441.03|22321.03|10
1630629190000|2021-09-03 00:33:10|22444.44|22324.44|22447.35|22327.35|22447.35|22327.35|22443.73|22323.73|9
1630629200000|2021-09-03 00:33:20|22447.66|22327.66|22450.49|22330.49|22450.49|22330.49|22446.35|22326.35|10
1630629210000|2021-09-03 00:33:30|22450.29|22330.29|22448.46|22328.46|22450.98|22330.98|22448.46|22328.46|10
1630629220000|2021-09-03 00:33:40|22447.37|22327.37|22445.35|22325.35|22447.73|22327.73|22445.35|22325.35|10
1630629230000|2021-09-03 00:33:50|22444.83|22324.83|22442.88|22322.88|22445.11|22325.11|22442.88|22322.88|10
1630629240000|2021-09-03 00:34:00|22442.17|22322.17|22433.96|22313.96|22442.17|22322.17|22433.96|22313.96|10
1630629250000|2021-09-03 00:34:10|22433.77|22313.77|22426.08|22306.08|22434.22|22314.22|22426.08|22306.08|10
1630629260000|2021-09-03 00:34:20|22424.3|22304.3|22405.36|22285.36|22424.3|22304.3|22405.36|22285.36|10
1630629270000|2021-09-03 00:34:30|22401.44|22281.44|22388.88|22268.88|22401.44|22281.44|22387.84|22267.84|10
1630629280000|2021-09-03 00:34:40|22389.11|22269.11|22392.36|22272.36|22392.36|22272.36|22389.11|22269.11|10
1630629290000|2021-09-03 00:34:50|22392.51|22272.51|22391.68|22271.68|22392.71|22272.71|22390.27|22270.27|10
1630629300000|2021-09-03 00:35:00|22391.72|22271.72|22389.07|22269.07|22392.06|22272.06|22388.76|22268.76|10
1630629310000|2021-09-03 00:35:10|22389.22|22269.22|22385.07|22265.07|22390.19|22270.19|22385.07|22265.07|10
1630629320000|2021-09-03 00:35:20|22383.9|22263.9|22369.92|22249.92|22383.9|22263.9|22369.92|22249.92|10
1630629330000|2021-09-03 00:35:30|22367.94|22247.94|22371.64|22251.64|22373.02|22253.02|22367.48|22247.48|10
1630629340000|2021-09-03 00:35:40|22371.63|22251.63|22367.55|22247.55|22371.63|22251.63|22367.27|22247.27|10
1630629350000|2021-09-03 00:35:50|22365.97|22245.97|22362.15|22242.15|22365.97|22245.97|22361.84|22241.84|10
1630629360000|2021-09-03 00:36:00|22362.89|22242.89|22348.16|22228.16|22365.43|22245.43|22348.16|22228.16|10
1630629370000|2021-09-03 00:36:10|22346.85|22226.85|22334.03|22214.03|22346.85|22226.85|22334.03|22214.03|10
1630629380000|2021-09-03 00:36:20|22334.22|22214.22|22328.13|22208.13|22335.3|22215.3|22328.05|22208.05|10
1630629390000|2021-09-03 00:36:30|22327.83|22207.83|22331.35|22211.35|22331.35|22211.35|22327.09|22207.09|10
1630629400000|2021-09-03 00:36:40|22332.23|22212.23|22338.73|22218.73|22338.73|22218.73|22332.23|22212.23|10
1630629410000|2021-09-03 00:36:50|22338.77|22218.77|22342.99|22222.99|22342.99|22222.99|22337.39|22217.39|10
1630629420000|2021-09-03 00:37:00|22343.37|22223.37|22355.14|22235.14|22355.59|22235.59|22343.37|22223.37|10
1630629430000|2021-09-03 00:37:10|22354.95|22234.95|22354.86|22234.86|22356.95|22236.95|22354.86|22234.86|10
1630629440000|2021-09-03 00:37:20|22354.13|22234.13|22351.8|22231.8|22354.13|22234.13|22351.02|22231.02|10
1630629450000|2021-09-03 00:37:30|22350.26|22230.26|22348.5|22228.5|22350.55|22230.55|22348.5|22228.5|10
1630629460000|2021-09-03 00:37:40|22348.36|22228.36|22352|22232|22352.25|22232.25|22348.36|22228.36|10
1630629470000|2021-09-03 00:37:50|22352.26|22232.26|22348.49|22228.49|22352.26|22232.26|22348.38|22228.38|10
1630629480000|2021-09-03 00:38:00|22349.06|22229.06|22350.18|22230.18|22350.46|22230.46|22347.99|22227.99|10
1630629490000|2021-09-03 00:38:10|22348.98|22228.98|22348.72|22228.72|22348.98|22228.98|22347.78|22227.78|10
1630629500000|2021-09-03 00:38:20|22348.63|22228.63|22350.12|22230.12|22350.12|22230.12|22348.35|22228.35|10
1630629510000|2021-09-03 00:38:30|22350.53|22230.53|22350.04|22230.04|22352.39|22232.39|22349.87|22229.87|10
1630629520000|2021-09-03 00:38:40|22349.68|22229.68|22348.06|22228.06|22350.09|22230.09|22346.87|22226.87|10
1630629530000|2021-09-03 00:38:50|22348.2|22228.2|22342.92|22222.92|22348.2|22228.2|22342.92|22222.92|9
1630629540000|2021-09-03 00:39:00|22341.5|22221.5|22331.02|22211.02|22341.5|22221.5|22329.55|22209.55|10
1630629550000|2021-09-03 00:39:10|22330.79|22210.79|22328.11|22208.11|22331.33|22211.33|22326.03|22206.03|10
1630629560000|2021-09-03 00:39:20|22329.28|22209.28|22326.1|22206.1|22329.28|22209.28|22326.1|22206.1|10
1630629570000|2021-09-03 00:39:30|22325.4|22205.4|22323.16|22203.16|22325.4|22205.4|22323.12|22203.12|10
1630629580000|2021-09-03 00:39:40|22322.5|22202.5|22314.9|22194.9|22322.5|22202.5|22314.9|22194.9|10
1630629590000|2021-09-03 00:39:50|22314.62|22194.62|22300.07|22180.07|22314.62|22194.62|22299.28|22179.28|10
1630629600000|2021-09-03 00:40:00|22299.89|22179.89|22296.58|22176.58|22300.41|22180.41|22296.58|22176.58|10
1630629610000|2021-09-03 00:40:10|22295.72|22175.72|22281.14|22161.14|22295.84|22175.84|22281.14|22161.14|10
1630629620000|2021-09-03 00:40:20|22280.44|22160.44|22270.58|22150.58|22280.44|22160.44|22270.58|22150.58|10
1630629630000|2021-09-03 00:40:30|22268.21|22148.21|22264.54|22144.54|22270.42|22150.42|22264.54|22144.54|10
1630629640000|2021-09-03 00:40:40|22263.59|22143.59|22262.91|22142.91|22264.93|22144.93|22262.53|22142.53|10
1630629650000|2021-09-03 00:40:50|22263.89|22143.89|22257.33|22137.33|22263.89|22143.89|22257.33|22137.33|10
1630629660000|2021-09-03 00:41:00|22255.49|22135.49|22249.85|22129.85|22255.49|22135.49|22249.85|22129.85|10
1630629670000|2021-09-03 00:41:10|22249.84|22129.84|22244.74|22124.74|22251.02|22131.02|22244.74|22124.74|10
1630629680000|2021-09-03 00:41:20|22244.54|22124.54|22241.91|22121.91|22244.54|22124.54|22241.91|22121.91|10
1630629690000|2021-09-03 00:41:30|22239.54|22119.54|22239.4|22119.4|22239.54|22119.54|22237|22117|10
1630629700000|2021-09-03 00:41:40|22238.41|22118.41|22235.7|22115.7|22238.67|22118.67|22235.7|22115.7|10
1630629710000|2021-09-03 00:41:50|22236.59|22116.59|22235.53|22115.53|22237.75|22117.75|22235.53|22115.53|10
1630629720000|2021-09-03 00:42:00|22235.79|22115.79|22237.66|22117.66|22237.66|22117.66|22234.87|22114.87|10
1630629730000|2021-09-03 00:42:10|22237.6|22117.6|22235.63|22115.63|22237.6|22117.6|22234.89|22114.89|10
1630629740000|2021-09-03 00:42:20|22234.37|22114.37|22234.83|22114.83|22236.55|22116.55|22234.37|22114.37|10
1630629750000|2021-09-03 00:42:30|22233.11|22113.11|22230.98|22110.98|22233.11|22113.11|22230.64|22110.64|9
1630629760000|2021-09-03 00:42:40|22229.27|22109.27|22204.2|22084.2|22229.27|22109.27|22202.81|22082.81|10
1630629770000|2021-09-03 00:42:50|22205.22|22085.22|22204.04|22084.04|22207.5|22087.5|22201.82|22081.82|10
1630629780000|2021-09-03 00:43:00|22200.03|22080.03|22171.8|22051.8|22200.03|22080.03|22171.8|22051.8|10
1630629790000|2021-09-03 00:43:10|22170.32|22050.32|22120.78|22000.78|22170.32|22050.32|22119.7|21999.7|10
1630629800000|2021-09-03 00:43:20|22122.56|22002.56|22143.6|22023.6|22143.6|22023.6|22122|22002|10
1630629810000|2021-09-03 00:43:30|22143.99|22023.99|22152.36|22032.36|22152.36|22032.36|22140.37|22020.37|10
1630629820000|2021-09-03 00:43:40|22152.39|22032.39|22166.23|22046.23|22166.23|22046.23|22149.49|22029.49|10
1630629830000|2021-09-03 00:43:50|22170.56|22050.56|22178.81|22058.81|22178.81|22058.81|22169.97|22049.97|10
1630629840000|2021-09-03 00:44:00|22178.07|22058.07|22180.02|22060.02|22180.02|22060.02|22174.08|22054.08|10
1630629850000|2021-09-03 00:44:10|22181.52|22061.52|22180.35|22060.35|22184.17|22064.17|22180.35|22060.35|10
1630629860000|2021-09-03 00:44:20|22179.07|22059.07|22180.77|22060.77|22180.77|22060.77|22176.69|22056.69|10
1630629870000|2021-09-03 00:44:30|22179.64|22059.64|22184.18|22064.18|22185.35|22065.35|22179.64|22059.64|10
1630629880000|2021-09-03 00:44:40|22183.62|22063.62|22174.64|22054.64|22183.62|22063.62|22174.64|22054.64|10
1630629890000|2021-09-03 00:44:50|22173.65|22053.65|22171.42|22051.42|22173.65|22053.65|22169.83|22049.83|10
1630629900000|2021-09-03 00:45:00|22171.57|22051.57|22170.57|22050.57|22172.92|22052.92|22170.57|22050.57|10
1630629910000|2021-09-03 00:45:10|22171.41|22051.41|22172.39|22052.39|22175.98|22055.98|22171.41|22051.41|10
1630629920000|2021-09-03 00:45:20|22167.63|22047.63|22150.86|22030.86|22167.63|22047.63|22150.86|22030.86|10
1630629930000|2021-09-03 00:45:30|22149.11|22029.11|22143.27|22023.27|22149.11|22029.11|22143.27|22023.27|10
1630629940000|2021-09-03 00:45:40|22143.66|22023.66|22146.04|22026.04|22146.1|22026.1|22143.61|22023.61|10
1630629950000|2021-09-03 00:45:50|22145.25|22025.25|22147.03|22027.03|22147.41|22027.41|22145.1|22025.1|10
1630629960000|2021-09-03 00:46:00|22150.04|22030.04|22158.28|22038.28|22158.28|22038.28|22148.88|22028.88|10
1630629970000|2021-09-03 00:46:10|22159.93|22039.93|22163.21|22043.21|22163.37|22043.37|22159.87|22039.87|10
1630629980000|2021-09-03 00:46:20|22163.63|22043.63|22172.42|22052.42|22172.42|22052.42|22163.63|22043.63|10
1630629990000|2021-09-03 00:46:30|22172.49|22052.49|22178.46|22058.46|22178.46|22058.46|22172.49|22052.49|10
1630630000000|2021-09-03 00:46:40|22177.34|22057.34|22181.29|22061.29|22181.85|22061.85|22177.34|22057.34|10
1630630010000|2021-09-03 00:46:50|22181.86|22061.86|22185.38|22065.38|22185.55|22065.55|22181.76|22061.76|10
1630630020000|2021-09-03 00:47:00|22188|22068|22192.85|22072.85|22192.85|22072.85|22187.79|22067.79|10
1630630030000|2021-09-03 00:47:10|22193.11|22073.11|22201.82|22081.82|22201.82|22081.82|22193.11|22073.11|10
1630630040000|2021-09-03 00:47:20|22203.12|22083.12|22205.07|22085.07|22205.07|22085.07|22203.01|22083.01|10
1630630050000|2021-09-03 00:47:30|22205.97|22085.97|22207.08|22087.08|22210.73|22090.73|22205.97|22085.97|10
1630630060000|2021-09-03 00:47:40|22205.91|22085.91|22206.51|22086.51|22207.55|22087.55|22205.85|22085.85|10
1630630070000|2021-09-03 00:47:50|22208.06|22088.06|22210.02|22090.02|22210.25|22090.25|22206.28|22086.28|10
1630630080000|2021-09-03 00:48:00|22211|22091|22214.43|22094.43|22214.75|22094.75|22210.83|22090.83|10
1630630090000|2021-09-03 00:48:10|22214.09|22094.09|22214.75|22094.75|22214.75|22094.75|22213.33|22093.33|10
1630630100000|2021-09-03 00:48:20|22215.21|22095.21|22213.7|22093.7|22215.69|22095.69|22213.7|22093.7|10
1630630110000|2021-09-03 00:48:30|22212.6|22092.6|22208.1|22088.1|22212.6|22092.6|22207.65|22087.65|10
1630630120000|2021-09-03 00:48:40|22209.44|22089.44|22212.91|22092.91|22212.91|22092.91|22209.44|22089.44|10
1630630130000|2021-09-03 00:48:50|22213.13|22093.13|22214.42|22094.42|22214.42|22094.42|22213.03|22093.03|10
1630630140000|2021-09-03 00:49:00|22214.79|22094.79|22218.55|22098.55|22219.74|22099.74|22214.79|22094.79|10
1630630150000|2021-09-03 00:49:10|22218.16|22098.16|22219.57|22099.57|22219.97|22099.97|22218.16|22098.16|10
1630630160000|2021-09-03 00:49:20|22220.32|22100.32|22223.53|22103.53|22225.82|22105.82|22220.32|22100.32|10
1630630170000|2021-09-03 00:49:30|22223.75|22103.75|22224.87|22104.87|22225.68|22105.68|22223.49|22103.49|10
1630630180000|2021-09-03 00:49:40|22224.85|22104.85|22220.23|22100.23|22224.85|22104.85|22220.23|22100.23|10
1630630190000|2021-09-03 00:49:50|22218.65|22098.65|22213.26|22093.26|22218.65|22098.65|22211.72|22091.72|10
1630630200000|2021-09-03 00:50:00|22213.37|22093.37|22214.25|22094.25|22214.85|22094.85|22213.37|22093.37|10
1630630210000|2021-09-03 00:50:10|22214.35|22094.35|22214.5|22094.5|22215.55|22095.55|22214.04|22094.04|10
1630630220000|2021-09-03 00:50:20|22213.79|22093.79|22211.95|22091.95|22214.7|22094.7|22211.95|22091.95|10
1630630230000|2021-09-03 00:50:30|22211.81|22091.81|22212.32|22092.32|22212.69|22092.69|22211.65|22091.65|9
1630630240000|2021-09-03 00:50:40|22211.65|22091.65|22213.7|22093.7|22213.9|22093.9|22211.65|22091.65|10
1630630250000|2021-09-03 00:50:50|22214.7|22094.7|22215.2|22095.2|22217.52|22097.52|22214.42|22094.42|10
1630630260000|2021-09-03 00:51:00|22214.89|22094.89|22214.36|22094.36|22215.29|22095.29|22214.01|22094.01|10
1630630270000|2021-09-03 00:51:10|22213.76|22093.76|22212.56|22092.56|22213.76|22093.76|22211.75|22091.75|10
1630630280000|2021-09-03 00:51:20|22212.11|22092.11|22206.69|22086.69|22212.11|22092.11|22206.69|22086.69|9
1630630290000|2021-09-03 00:51:30|22205.77|22085.77|22200.55|22080.55|22205.77|22085.77|22200.11|22080.11|10
1630630300000|2021-09-03 00:51:40|22200.7|22080.7|22200.83|22080.83|22201.08|22081.08|22198.75|22078.75|9
1630630310000|2021-09-03 00:51:50|22201.03|22081.03|22201.26|22081.26|22203.83|22083.83|22201.03|22081.03|10
1630630320000|2021-09-03 00:52:00|22201.38|22081.38|22201.12|22081.12|22201.38|22081.38|22199.61|22079.61|9
1630630330000|2021-09-03 00:52:10|22202.2|22082.2|22205.6|22085.6|22206.01|22086.01|22202.2|22082.2|10
1630630340000|2021-09-03 00:52:20|22205.94|22085.94|22204.91|22084.91|22206.86|22086.86|22204.91|22084.91|10
1630630350000|2021-09-03 00:52:30|22203.81|22083.81|22205.09|22085.09|22205.09|22085.09|22203.59|22083.59|9
1630630360000|2021-09-03 00:52:40|22205.35|22085.35|22206.02|22086.02|22206.35|22086.35|22203.87|22083.87|10
1630630370000|2021-09-03 00:52:50|22205.65|22085.65|22208.46|22088.46|22208.87|22088.87|22205.65|22085.65|9
1630630380000|2021-09-03 00:53:00|22208.65|22088.65|22208.2|22088.2|22209.44|22089.44|22208.15|22088.15|10
1630630390000|2021-09-03 00:53:10|22206.45|22086.45|22205.69|22085.69|22206.49|22086.49|22205.69|22085.69|10
1630630400000|2021-09-03 00:53:20|22206.49|22086.49|22207.93|22087.93|22208.14|22088.14|22206.49|22086.49|10
1630630410000|2021-09-03 00:53:30|22207.89|22087.89|22206.95|22086.95|22208.15|22088.15|22206.95|22086.95|10
1630630420000|2021-09-03 00:53:40|22206.64|22086.64|22206.79|22086.79|22207.16|22087.16|22206.61|22086.61|10
1630630430000|2021-09-03 00:53:50|22207|22087|22205.29|22085.29|22207|22087|22205|22085|10
1630630440000|2021-09-03 00:54:00|22204.25|22084.25|22206.03|22086.03|22206.03|22086.03|22203.63|22083.63|10
1630630450000|2021-09-03 00:54:10|22206.06|22086.06|22205.8|22085.8|22206.25|22086.25|22205.8|22085.8|9
1630630460000|2021-09-03 00:54:20|22205.89|22085.89|22205.06|22085.06|22205.89|22085.89|22204.55|22084.55|10
1630630470000|2021-09-03 00:54:30|22204.78|22084.78|22203.29|22083.29|22204.78|22084.78|22202.85|22082.85|10
1630630480000|2021-09-03 00:54:40|22202.11|22082.11|22200.43|22080.43|22202.11|22082.11|22199.65|22079.65|10
1630630490000|2021-09-03 00:54:50|22200.7|22080.7|22197.31|22077.31|22201.32|22081.32|22197.31|22077.31|10
1630630500000|2021-09-03 00:55:00|22195.66|22075.66|22186.14|22066.14|22195.66|22075.66|22186.14|22066.14|10
1630630510000|2021-09-03 00:55:10|22185.89|22065.89|22178.95|22058.95|22185.89|22065.89|22178.85|22058.85|9
1630630520000|2021-09-03 00:55:20|22178.94|22058.94|22165.37|22045.37|22179.85|22059.85|22164.84|22044.84|10
1630630530000|2021-09-03 00:55:30|22163.47|22043.47|22156.6|22036.6|22163.47|22043.47|22156.6|22036.6|10
1630630540000|2021-09-03 00:55:40|22155.43|22035.43|22148.5|22028.5|22155.43|22035.43|22148.45|22028.45|10
1630630550000|2021-09-03 00:55:50|22148.43|22028.43|22148.04|22028.04|22149.72|22029.72|22146.96|22026.96|10
1630630560000|2021-09-03 00:56:00|22148.23|22028.23|22145.82|22025.82|22148.23|22028.23|22145.82|22025.82|10
1630630570000|2021-09-03 00:56:10|22145.3|22025.3|22144.95|22024.95|22145.46|22025.46|22144.87|22024.87|10
1630630580000|2021-09-03 00:56:20|22146.86|22026.86|22146.79|22026.79|22147.28|22027.28|22145.26|22025.26|10
1630630590000|2021-09-03 00:56:30|22146.77|22026.77|22143.38|22023.38|22146.77|22026.77|22140.58|22020.58|10
1630630600000|2021-09-03 00:56:40|22144.27|22024.27|22145.41|22025.41|22147.2|22027.2|22144.27|22024.27|10
1630630610000|2021-09-03 00:56:50|22144.6|22024.6|22143.61|22023.61|22144.6|22024.6|22141.56|22021.56|10
1630630620000|2021-09-03 00:57:00|22143.4|22023.4|22171.46|22051.46|22171.46|22051.46|22143.16|22023.16|10
1630630630000|2021-09-03 00:57:10|22180.87|22060.87|22182.73|22062.73|22183.35|22063.35|22180.8|22060.8|10
1630630640000|2021-09-03 00:57:20|22182.07|22062.07|22176.05|22056.05|22182.07|22062.07|22176.05|22056.05|10
1630630650000|2021-09-03 00:57:30|22175.82|22055.82|22169.19|22049.19|22176|22056|22169.12|22049.12|10
1630630660000|2021-09-03 00:57:40|22169.18|22049.18|22171.33|22051.33|22172.51|22052.51|22169.18|22049.18|10
1630630670000|2021-09-03 00:57:50|22171.29|22051.29|22163.56|22043.56|22171.71|22051.71|22163.41|22043.41|10
1630630680000|2021-09-03 00:58:00|22161.74|22041.74|22160.92|22040.92|22162.54|22042.54|22160.92|22040.92|10
1630630690000|2021-09-03 00:58:10|22160.73|22040.73|22162.35|22042.35|22162.35|22042.35|22159.4|22039.4|10
1630630700000|2021-09-03 00:58:20|22162.1|22042.1|22167.78|22047.78|22168.57|22048.57|22162.1|22042.1|10
1630630710000|2021-09-03 00:58:30|22167.19|22047.19|22165.22|22045.22|22167.19|22047.19|22164.27|22044.27|10
1630630720000|2021-09-03 00:58:40|22165.09|22045.09|22163.43|22043.43|22165.09|22045.09|22163.43|22043.43|10
1630630730000|2021-09-03 00:58:50|22162.33|22042.33|22162.72|22042.72|22164.17|22044.17|22161.76|22041.76|10
1630630740000|2021-09-03 00:59:00|22163|22043|22159.52|22039.52|22164.79|22044.79|22159.52|22039.52|10
1630630750000|2021-09-03 00:59:10|22158.6|22038.6|22159.58|22039.58|22159.72|22039.72|22157.87|22037.87|9
1630630760000|2021-09-03 00:59:20|22162.19|22042.19|22162.05|22042.05|22163.33|22043.33|22161.51|22041.51|10
1630630770000|2021-09-03 00:59:30|22161.01|22041.01|22161.89|22041.89|22161.89|22041.89|22156.58|22036.58|10
1630630780000|2021-09-03 00:59:40|22161.53|22041.53|22159.2|22039.2|22161.76|22041.76|22159.2|22039.2|10
1630630790000|2021-09-03 00:59:50|22158.65|22038.65|22157.31|22037.31|22159.35|22039.35|22157.31|22037.31|10
1630630800000|2021-09-03 01:00:00|22156.25|22036.25|22153.69|22033.69|22156.56|22036.56|22153.69|22033.69|10
1630630810000|2021-09-03 01:00:10|22153.38|22033.38|22153.43|22033.43|22153.43|22033.43|22151.28|22031.28|10
1630630820000|2021-09-03 01:00:20|22154.43|22034.43|22153.88|22033.88|22155.06|22035.06|22153.88|22033.88|10
1630630830000|2021-09-03 01:00:30|22153.45|22033.45|22151.47|22031.47|22153.45|22033.45|22151.47|22031.47|10
1630630840000|2021-09-03 01:00:40|22152.51|22032.51|22146.13|22026.13|22152.51|22032.51|22146.13|22026.13|10
1630630850000|2021-09-03 01:00:50|22145.48|22025.48|22132.28|22012.28|22145.48|22025.48|22132.28|22012.28|10
1630630860000|2021-09-03 01:01:00|22131.84|22011.84|22129|22009|22132.05|22012.05|22128.98|22008.98|10
1630630870000|2021-09-03 01:01:10|22128.57|22008.57|22126.23|22006.23|22128.57|22008.57|22126.23|22006.23|10
1630630880000|2021-09-03 01:01:20|22126.1|22006.1|22121.3|22001.3|22126.1|22006.1|22119.85|21999.85|10
1630630890000|2021-09-03 01:01:30|22121.27|22001.27|22123.08|22003.08|22123.08|22003.08|22120.42|22000.42|10
1630630900000|2021-09-03 01:01:40|22126.21|22006.21|22134.66|22014.66|22134.66|22014.66|22126.21|22006.21|10
1630630910000|2021-09-03 01:01:50|22135.7|22015.7|22147.34|22027.34|22147.34|22027.34|22135.7|22015.7|9
1630630920000|2021-09-03 01:02:00|22149.12|22029.12|22164.58|22044.58|22164.58|22044.58|22149.12|22029.12|10
1630630930000|2021-09-03 01:02:10|22165.44|22045.44|22180.09|22060.09|22180.09|22060.09|22165.44|22045.44|10
1630630940000|2021-09-03 01:02:20|22180.08|22060.08|22182.43|22062.43|22182.99|22062.99|22180.08|22060.08|9
1630630950000|2021-09-03 01:02:30|22183.31|22063.31|22196.06|22076.06|22196.06|22076.06|22183.31|22063.31|10
1630630960000|2021-09-03 01:02:40|22199.3|22079.3|22204.49|22084.49|22205.13|22085.13|22199.3|22079.3|10
1630630970000|2021-09-03 01:02:50|22204.9|22084.9|22204.63|22084.63|22205.36|22085.36|22202.32|22082.32|10
1630630980000|2021-09-03 01:03:00|22205.09|22085.09|22202.7|22082.7|22205.54|22085.54|22202.7|22082.7|10
1630630990000|2021-09-03 01:03:10|22202.5|22082.5|22204.74|22084.74|22204.74|22084.74|22201.96|22081.96|10
1630631000000|2021-09-03 01:03:20|22204.8|22084.8|22205.32|22085.32|22206.07|22086.07|22204.6|22084.6|10
1630631010000|2021-09-03 01:03:30|22205.35|22085.35|22207.86|22087.86|22207.86|22087.86|22204.92|22084.92|10
1630631020000|2021-09-03 01:03:40|22207.27|22087.27|22206.82|22086.82|22207.94|22087.94|22205.81|22085.81|10
1630631030000|2021-09-03 01:03:50|22207.68|22087.68|22210.22|22090.22|22210.22|22090.22|22206.97|22086.97|10
1630631040000|2021-09-03 01:04:00|22210.81|22090.81|22215.48|22095.48|22215.48|22095.48|22210.19|22090.19|10
1630631050000|2021-09-03 01:04:10|22215.77|22095.77|22215.61|22095.61|22218.09|22098.09|22215.61|22095.61|10
1630631060000|2021-09-03 01:04:20|22214.67|22094.67|22214.03|22094.03|22214.67|22094.67|22213.51|22093.51|10
1630631070000|2021-09-03 01:04:30|22214.41|22094.41|22212.25|22092.25|22214.41|22094.41|22212.04|22092.04|10
1630631080000|2021-09-03 01:04:40|22211.92|22091.92|22216.04|22096.04|22216.04|22096.04|22211.47|22091.47|10
1630631090000|2021-09-03 01:04:50|22216.5|22096.5|22215.05|22095.05|22217.5|22097.5|22215.05|22095.05|10
1630631100000|2021-09-03 01:05:00|22214.94|22094.94|22212.18|22092.18|22214.94|22094.94|22211.76|22091.76|10
1630631110000|2021-09-03 01:05:10|22211.1|22091.1|22213.92|22093.92|22214.25|22094.25|22210.73|22090.73|10
1630631120000|2021-09-03 01:05:20|22214.23|22094.23|22213.98|22093.98|22214.58|22094.58|22213.95|22093.95|9
1630631130000|2021-09-03 01:05:30|22214.01|22094.01|22214.36|22094.36|22214.36|22094.36|22212.78|22092.78|10
1630631140000|2021-09-03 01:05:40|22214.97|22094.97|22218.34|22098.34|22218.36|22098.36|22214.84|22094.84|10
1630631150000|2021-09-03 01:05:50|22219.42|22099.42|22227.16|22107.16|22227.16|22107.16|22219.42|22099.42|10
1630631160000|2021-09-03 01:06:00|22229.2|22109.2|22226.53|22106.53|22229.41|22109.41|22226.18|22106.18|10
1630631170000|2021-09-03 01:06:10|22226.52|22106.52|22225.76|22105.76|22226.52|22106.52|22225.76|22105.76|10
1630631180000|2021-09-03 01:06:20|22224.71|22104.71|22223.99|22103.99|22224.97|22104.97|22223.95|22103.95|10
1630631190000|2021-09-03 01:06:30|22223.94|22103.94|22223.39|22103.39|22223.94|22103.94|22221.95|22101.95|10
1630631200000|2021-09-03 01:06:40|22224.46|22104.46|22221.97|22101.97|22224.46|22104.46|22221.52|22101.52|10
1630631210000|2021-09-03 01:06:50|22222.28|22102.28|22219.41|22099.41|22222.28|22102.28|22219.41|22099.41|10
1630631220000|2021-09-03 01:07:00|22219.59|22099.59|22216.55|22096.55|22219.59|22099.59|22216.52|22096.52|10
1630631230000|2021-09-03 01:07:10|22217.52|22097.52|22220.07|22100.07|22220.27|22100.27|22217.12|22097.12|10
1630631240000|2021-09-03 01:07:20|22220.13|22100.13|22216.06|22096.06|22220.13|22100.13|22216.06|22096.06|10
1630631250000|2021-09-03 01:07:30|22215.91|22095.91|22207.59|22087.59|22215.91|22095.91|22207.59|22087.59|10
1630631260000|2021-09-03 01:07:40|22208.02|22088.02|22200.18|22080.18|22208.02|22088.02|22199.74|22079.74|10
1630631270000|2021-09-03 01:07:50|22200.76|22080.76|22201.98|22081.98|22201.98|22081.98|22200.59|22080.59|10
1630631280000|2021-09-03 01:08:00|22201.62|22081.62|22202.85|22082.85|22202.85|22082.85|22201.48|22081.48|10
1630631290000|2021-09-03 01:08:10|22202.75|22082.75|22202.17|22082.17|22202.89|22082.89|22202.09|22082.09|10
1630631300000|2021-09-03 01:08:20|22202.7|22082.7|22203.88|22083.88|22204.89|22084.89|22202.7|22082.7|9
1630631310000|2021-09-03 01:08:30|22204.01|22084.01|22200.14|22080.14|22204.01|22084.01|22200.14|22080.14|10
1630631320000|2021-09-03 01:08:40|22199.78|22079.78|22199.14|22079.14|22201.21|22081.21|22199.14|22079.14|9
1630631330000|2021-09-03 01:08:50|22197.99|22077.99|22197.05|22077.05|22197.99|22077.99|22194.26|22074.26|9
1630631340000|2021-09-03 01:09:00|22197.29|22077.29|22196.23|22076.23|22197.65|22077.65|22195.49|22075.49|10
1630631350000|2021-09-03 01:09:10|22195.61|22075.61|22188.17|22068.17|22195.61|22075.61|22188.17|22068.17|10
1630631360000|2021-09-03 01:09:20|22187.96|22067.96|22187.6|22067.6|22188.45|22068.45|22186.79|22066.79|10
1630631370000|2021-09-03 01:09:30|22188.93|22068.93|22191.13|22071.13|22191.13|22071.13|22188.7|22068.7|10
1630631380000|2021-09-03 01:09:40|22191.49|22071.49|22193.81|22073.81|22193.81|22073.81|22191.49|22071.49|10
1630631390000|2021-09-03 01:09:50|22194.16|22074.16|22192.22|22072.22|22194.16|22074.16|22190.5|22070.5|10
1630631400000|2021-09-03 01:10:00|22191.67|22071.67|22186.14|22066.14|22191.67|22071.67|22186.14|22066.14|10
1630631410000|2021-09-03 01:10:10|22185.86|22065.86|22184.32|22064.32|22186.11|22066.11|22184.32|22064.32|10
1630631420000|2021-09-03 01:10:20|22184.18|22064.18|22182.4|22062.4|22184.18|22064.18|22181.79|22061.79|10
1630631430000|2021-09-03 01:10:30|22181.71|22061.71|22177.87|22057.87|22181.71|22061.71|22177.87|22057.87|9
1630631440000|2021-09-03 01:10:40|22178.25|22058.25|22178.07|22058.07|22178.52|22058.52|22177.82|22057.82|9
1630631450000|2021-09-03 01:10:50|22177.89|22057.89|22174.42|22054.42|22177.89|22057.89|22174.03|22054.03|10
1630631460000|2021-09-03 01:11:00|22172.15|22052.15|22167.84|22047.84|22172.15|22052.15|22167.84|22047.84|10
1630631470000|2021-09-03 01:11:10|22166.38|22046.38|22160.66|22040.66|22166.38|22046.38|22160.51|22040.51|9
1630631480000|2021-09-03 01:11:20|22160.67|22040.67|22159.14|22039.14|22160.67|22040.67|22158.67|22038.67|10
1630631490000|2021-09-03 01:11:30|22159.13|22039.13|22156.76|22036.76|22159.13|22039.13|22156.25|22036.25|10
1630631500000|2021-09-03 01:11:40|22157.3|22037.3|22156.03|22036.03|22157.3|22037.3|22155.35|22035.35|10
1630631510000|2021-09-03 01:11:50|22155.74|22035.74|22152.44|22032.44|22155.74|22035.74|22152.44|22032.44|10
1630631520000|2021-09-03 01:12:00|22151.02|22031.02|22151.32|22031.32|22152.56|22032.56|22150.94|22030.94|10
1630631530000|2021-09-03 01:12:10|22152.2|22032.2|22153.66|22033.66|22153.84|22033.84|22152.2|22032.2|10
1630631540000|2021-09-03 01:12:20|22154.92|22034.92|22155.73|22035.73|22155.73|22035.73|22154.73|22034.73|10
1630631550000|2021-09-03 01:12:30|22156.22|22036.22|22159.84|22039.84|22159.84|22039.84|22156.22|22036.22|10
1630631560000|2021-09-03 01:12:40|22160.76|22040.76|22163.1|22043.1|22163.1|22043.1|22160.73|22040.73|10
1630631570000|2021-09-03 01:12:50|22163.02|22043.02|22166.17|22046.17|22166.17|22046.17|22162.24|22042.24|10
1630631580000|2021-09-03 01:13:00|22166.61|22046.61|22163.42|22043.42|22166.61|22046.61|22161.77|22041.77|10
1630631590000|2021-09-03 01:13:10|22163.15|22043.15|22168.28|22048.28|22169.28|22049.28|22163.15|22043.15|10
1630631600000|2021-09-03 01:13:20|22168.68|22048.68|22171.47|22051.47|22171.47|22051.47|22168.46|22048.46|10
1630631610000|2021-09-03 01:13:30|22171.83|22051.83|22163.69|22043.69|22171.83|22051.83|22163.69|22043.69|10
1630631620000|2021-09-03 01:13:40|22164.15|22044.15|22162.75|22042.75|22164.26|22044.26|22162.17|22042.17|10
1630631630000|2021-09-03 01:13:50|22163.08|22043.08|22161.06|22041.06|22163.38|22043.38|22160.92|22040.92|10
1630631640000|2021-09-03 01:14:00|22160.72|22040.72|22154|22034|22160.72|22040.72|22154|22034|10
1630631650000|2021-09-03 01:14:10|22154.01|22034.01|22150.63|22030.63|22154.01|22034.01|22150.63|22030.63|10
1630631660000|2021-09-03 01:14:20|22150.54|22030.54|22149.85|22029.85|22150.88|22030.88|22149.03|22029.03|10
1630631670000|2021-09-03 01:14:30|22149.59|22029.59|22148.36|22028.36|22149.59|22029.59|22148.28|22028.28|10
1630631680000|2021-09-03 01:14:40|22147.56|22027.56|22145.6|22025.6|22148.08|22028.08|22145.6|22025.6|10
1630631690000|2021-09-03 01:14:50|22145.31|22025.31|22143.16|22023.16|22145.31|22025.31|22143.16|22023.16|10
1630631700000|2021-09-03 01:15:00|22143.75|22023.75|22140.38|22020.38|22143.86|22023.86|22140.38|22020.38|10
1630631710000|2021-09-03 01:15:10|22140.28|22020.28|22140.54|22020.54|22140.98|22020.98|22139.64|22019.64|9
1630631720000|2021-09-03 01:15:20|22139.21|22019.21|22139.7|22019.7|22140.45|22020.45|22139.06|22019.06|10
1630631730000|2021-09-03 01:15:30|22139.27|22019.27|22138.28|22018.28|22139.27|22019.27|22136.84|22016.84|10
1630631740000|2021-09-03 01:15:40|22139.75|22019.75|22139.95|22019.95|22140.08|22020.08|22139.07|22019.07|10
1630631750000|2021-09-03 01:15:50|22140.69|22020.69|22142.08|22022.08|22142.08|22022.08|22140.69|22020.69|10
1630631760000|2021-09-03 01:16:00|22142.14|22022.14|22143.68|22023.68|22143.78|22023.78|22142.14|22022.14|10
1630631770000|2021-09-03 01:16:10|22144.22|22024.22|22143.63|22023.63|22145.04|22025.04|22143.19|22023.19|10
1630631780000|2021-09-03 01:16:20|22143.12|22023.12|22143.46|22023.46|22145.01|22025.01|22143.12|22023.12|10
1630631790000|2021-09-03 01:16:30|22143.39|22023.39|22143.76|22023.76|22144.55|22024.55|22143.36|22023.36|10
1630631800000|2021-09-03 01:16:40|22143.77|22023.77|22145.25|22025.25|22145.25|22025.25|22142.54|22022.54|10
1630631810000|2021-09-03 01:16:50|22145.62|22025.62|22148.89|22028.89|22148.89|22028.89|22145.62|22025.62|10
1630631820000|2021-09-03 01:17:00|22148.85|22028.85|22154.26|22034.26|22154.93|22034.93|22148.85|22028.85|10
1630631830000|2021-09-03 01:17:10|22154.47|22034.47|22154.46|22034.46|22154.47|22034.47|22153.55|22033.55|9
1630631840000|2021-09-03 01:17:20|22154.34|22034.34|22157.74|22037.74|22157.75|22037.75|22154.34|22034.34|10
1630631850000|2021-09-03 01:17:30|22157.94|22037.94|22158.76|22038.76|22158.76|22038.76|22157.33|22037.33|10
1630631860000|2021-09-03 01:17:40|22160.6|22040.6|22166.36|22046.36|22166.36|22046.36|22160.6|22040.6|10
1630631870000|2021-09-03 01:17:50|22166.49|22046.49|22170.82|22050.82|22170.82|22050.82|22166.49|22046.49|10
1630631880000|2021-09-03 01:18:00|22171.12|22051.12|22174.32|22054.32|22174.32|22054.32|22171.12|22051.12|10
1630631890000|2021-09-03 01:18:10|22174.17|22054.17|22173.16|22053.16|22177.61|22057.61|22172.73|22052.73|10
1630631900000|2021-09-03 01:18:20|22172.9|22052.9|22171.96|22051.96|22173.19|22053.19|22171.08|22051.08|10
1630631910000|2021-09-03 01:18:30|22171.8|22051.8|22171.41|22051.41|22172.35|22052.35|22171.41|22051.41|10
1630631920000|2021-09-03 01:18:40|22171.39|22051.39|22167.85|22047.85|22172.33|22052.33|22167.38|22047.38|10
1630631930000|2021-09-03 01:18:50|22168.45|22048.45|22166.73|22046.73|22168.46|22048.46|22166.17|22046.17|10
1630631940000|2021-09-03 01:19:00|22166.45|22046.45|22169.19|22049.19|22169.28|22049.28|22166.45|22046.45|9
1630631950000|2021-09-03 01:19:10|22169.52|22049.52|22168.16|22048.16|22169.52|22049.52|22167.34|22047.34|9
1630631960000|2021-09-03 01:19:20|22167.06|22047.06|22167.87|22047.87|22167.96|22047.96|22167.06|22047.06|10
1630631970000|2021-09-03 01:19:30|22166.63|22046.63|22163.5|22043.5|22166.63|22046.63|22163.5|22043.5|9
1630631980000|2021-09-03 01:19:40|22163.29|22043.29|22162.92|22042.92|22163.29|22043.29|22162.64|22042.64|9
1630631990000|2021-09-03 01:19:50|22162.8|22042.8|22160.46|22040.46|22162.8|22042.8|22160.4|22040.4|10
1630632000000|2021-09-03 01:20:00|22160.89|22040.89|22162.56|22042.56|22162.56|22042.56|22160.89|22040.89|9
1630632010000|2021-09-03 01:20:10|22163.55|22043.55|22165.91|22045.91|22165.91|22045.91|22163.55|22043.55|10
1630632020000|2021-09-03 01:20:20|22166.77|22046.77|22169.35|22049.35|22169.4|22049.4|22166.77|22046.77|10
1630632030000|2021-09-03 01:20:30|22169.07|22049.07|22167.79|22047.79|22170.37|22050.37|22167.79|22047.79|10
1630632040000|2021-09-03 01:20:40|22167.86|22047.86|22171.37|22051.37|22171.37|22051.37|22167.71|22047.71|10
1630632050000|2021-09-03 01:20:50|22171.93|22051.93|22171.25|22051.25|22171.93|22051.93|22169.8|22049.8|9
1630632060000|2021-09-03 01:21:00|22170.86|22050.86|22170.01|22050.01|22171.64|22051.64|22169.9|22049.9|10
1630632070000|2021-09-03 01:21:10|22169.85|22049.85|22165.71|22045.71|22169.85|22049.85|22165.71|22045.71|8
1630632080000|2021-09-03 01:21:20|22165.19|22045.19|22163.34|22043.34|22165.19|22045.19|22163.34|22043.34|10
1630632090000|2021-09-03 01:21:30|22163.35|22043.35|22160.8|22040.8|22163.35|22043.35|22160.8|22040.8|10
1630632100000|2021-09-03 01:21:40|22160.61|22040.61|22159.06|22039.06|22161.45|22041.45|22158.72|22038.72|10
1630632110000|2021-09-03 01:21:50|22158.86|22038.86|22157.01|22037.01|22159.59|22039.59|22156.46|22036.46|9
1630632120000|2021-09-03 01:22:00|22156.8|22036.8|22153.04|22033.04|22156.8|22036.8|22153.04|22033.04|10
1630632130000|2021-09-03 01:22:10|22152.7|22032.7|22149.46|22029.46|22152.7|22032.7|22149.46|22029.46|10
1630632140000|2021-09-03 01:22:20|22147.68|22027.68|22141.22|22021.22|22147.68|22027.68|22141.22|22021.22|10
1630632150000|2021-09-03 01:22:30|22140.58|22020.58|22136.49|22016.49|22140.58|22020.58|22136.49|22016.49|9
1630632160000|2021-09-03 01:22:40|22131.39|22011.39|22125.03|22005.03|22131.39|22011.39|22125.03|22005.03|10
1630632170000|2021-09-03 01:22:50|22125.2|22005.2|22119.16|21999.16|22126.38|22006.38|22119.16|21999.16|10
1630632180000|2021-09-03 01:23:00|22118.59|21998.59|22112.21|21992.21|22118.59|21998.59|22112.21|21992.21|10
1630632190000|2021-09-03 01:23:10|22112.51|21992.51|22110.68|21990.68|22112.51|21992.51|22109.76|21989.76|10
1630632200000|2021-09-03 01:23:20|22109.88|21989.88|22107.48|21987.48|22109.88|21989.88|22105.22|21985.22|10
1630632210000|2021-09-03 01:23:30|22107.29|21987.29|22105.49|21985.49|22108.26|21988.26|22105.49|21985.49|10
1630632220000|2021-09-03 01:23:40|22103.99|21983.99|22095.39|21975.39|22103.99|21983.99|22095.39|21975.39|10
1630632230000|2021-09-03 01:23:50|22094.83|21974.83|22093.56|21973.56|22094.83|21974.83|22091.59|21971.59|10
1630632240000|2021-09-03 01:24:00|22093.46|21973.46|22088.67|21968.67|22093.46|21973.46|22088.14|21968.14|10
1630632250000|2021-09-03 01:24:10|22088.48|21968.48|22096.3|21976.3|22096.43|21976.43|22088.48|21968.48|10
1630632260000|2021-09-03 01:24:20|22096.56|21976.56|22100.82|21980.82|22100.82|21980.82|22096.56|21976.56|10
1630632270000|2021-09-03 01:24:30|22100.79|21980.79|22103.68|21983.68|22103.73|21983.73|22100.79|21980.79|10
1630632280000|2021-09-03 01:24:40|22103.71|21983.71|22109.8|21989.8|22109.8|21989.8|22103.71|21983.71|10
1630632290000|2021-09-03 01:24:50|22109.63|21989.63|22103.02|21983.02|22110.39|21990.39|22103.02|21983.02|10
1630632300000|2021-09-03 01:25:00|22103.39|21983.39|22105.38|21985.38|22106.71|21986.71|22102.7|21982.7|10
1630632310000|2021-09-03 01:25:10|22105.26|21985.26|22103.15|21983.15|22105.26|21985.26|22102.2|21982.2|10
1630632320000|2021-09-03 01:25:20|22102.84|21982.84|22098.62|21978.62|22103.24|21983.24|22098.62|21978.62|10
1630632330000|2021-09-03 01:25:30|22097.82|21977.82|22091.82|21971.82|22098.07|21978.07|22091.66|21971.66|10
1630632340000|2021-09-03 01:25:40|22091.22|21971.22|22087.65|21967.65|22091.87|21971.87|22087.65|21967.65|10
1630632350000|2021-09-03 01:25:50|22087.56|21967.56|22082.44|21962.44|22087.56|21967.56|22081.43|21961.43|10
1630632360000|2021-09-03 01:26:00|22084.04|21964.04|22082.62|21962.62|22084.21|21964.21|22082.15|21962.15|9
1630632370000|2021-09-03 01:26:10|22083.05|21963.05|22083.85|21963.85|22085.21|21965.21|22082.92|21962.92|10
1630632380000|2021-09-03 01:26:20|22083.07|21963.07|22082.43|21962.43|22083.07|21963.07|22082.22|21962.22|9
1630632390000|2021-09-03 01:26:30|22082.79|21962.79|22086.71|21966.71|22086.71|21966.71|22082.49|21962.49|10
1630632400000|2021-09-03 01:26:40|22087.93|21967.93|22092.93|21972.93|22092.93|21972.93|22087.93|21967.93|9
1630632410000|2021-09-03 01:26:50|22092.63|21972.63|22097.54|21977.54|22097.97|21977.97|22092.63|21972.63|10
1630632420000|2021-09-03 01:27:00|22100.81|21980.81|22112.83|21992.83|22112.83|21992.83|22100.81|21980.81|10
1630632430000|2021-09-03 01:27:10|22114.33|21994.33|22119.35|21999.35|22119.35|21999.35|22114.33|21994.33|10
1630632440000|2021-09-03 01:27:20|22119.97|21999.97|22120.31|22000.31|22120.44|22000.44|22117.5|21997.5|10
1630632450000|2021-09-03 01:27:30|22120.28|22000.28|22118.74|21998.74|22121.26|22001.26|22118.74|21998.74|10
1630632460000|2021-09-03 01:27:40|22120.35|22000.35|22120.97|22000.97|22121.26|22001.26|22119.32|21999.32|10
1630632470000|2021-09-03 01:27:50|22120.84|22000.84|22120.13|22000.13|22121.81|22001.81|22119.97|21999.97|10
1630632480000|2021-09-03 01:28:00|22120.31|22000.31|22121.56|22001.56|22122.5|22002.5|22120.31|22000.31|10
1630632490000|2021-09-03 01:28:10|22121.84|22001.84|22121.4|22001.4|22122.51|22002.51|22120.39|22000.39|10
1630632500000|2021-09-03 01:28:20|22121.17|22001.17|22124.06|22004.06|22124.11|22004.11|22121.17|22001.17|10
1630632510000|2021-09-03 01:28:30|22124.43|22004.43|22126.72|22006.72|22127.47|22007.47|22124.43|22004.43|10
1630632520000|2021-09-03 01:28:40|22126.55|22006.55|22126.56|22006.56|22126.93|22006.93|22123.32|22003.32|10
1630632530000|2021-09-03 01:28:50|22126.92|22006.92|22133.11|22013.11|22133.19|22013.19|22126.92|22006.92|10
1630632540000|2021-09-03 01:29:00|22133.18|22013.18|22134.65|22014.65|22134.65|22014.65|22132.5|22012.5|10
1630632550000|2021-09-03 01:29:10|22134.49|22014.49|22130.47|22010.47|22134.49|22014.49|22130.47|22010.47|10
1630632560000|2021-09-03 01:29:20|22129.96|22009.96|22124.34|22004.34|22130|22010|22124.34|22004.34|10
1630632570000|2021-09-03 01:29:30|22124.15|22004.15|22119.13|21999.13|22124.15|22004.15|22119.13|21999.13|9
1630632580000|2021-09-03 01:29:40|22118.77|21998.77|22115.35|21995.35|22118.77|21998.77|22114.14|21994.14|10
1630632590000|2021-09-03 01:29:50|22114.43|21994.43|22114.52|21994.52|22115.23|21995.23|22113.6|21993.6|10
1630632600000|2021-09-03 01:30:00|22113.67|21993.67|22108.7|21988.7|22113.67|21993.67|22108.7|21988.7|10
1630632610000|2021-09-03 01:30:10|22108.26|21988.26|22109.02|21989.02|22109.32|21989.32|22108.26|21988.26|10
1630632620000|2021-09-03 01:30:20|22108.78|21988.78|22106.66|21986.66|22109.5|21989.5|22106.66|21986.66|10
1630632630000|2021-09-03 01:30:30|22108.91|21988.91|22103.16|21983.16|22108.91|21988.91|22103.16|21983.16|10
1630632640000|2021-09-03 01:30:40|22102.68|21982.68|22099.26|21979.26|22102.68|21982.68|22098.29|21978.29|10
1630632650000|2021-09-03 01:30:50|22099.02|21979.02|22098.09|21978.09|22099.02|21979.02|22097.83|21977.83|10
1630632660000|2021-09-03 01:31:00|22098.96|21978.96|22100.16|21980.16|22101.23|21981.23|22098.96|21978.96|10
1630632670000|2021-09-03 01:31:10|22100.49|21980.49|22094.71|21974.71|22100.49|21980.49|22094.71|21974.71|10
1630632680000|2021-09-03 01:31:20|22093.47|21973.47|22091.28|21971.28|22093.47|21973.47|22091.28|21971.28|10
1630632690000|2021-09-03 01:31:30|22090.29|21970.29|22089.25|21969.25|22090.29|21970.29|22087.85|21967.85|10
1630632700000|2021-09-03 01:31:40|22088.52|21968.52|22086.95|21966.95|22090.16|21970.16|22086.95|21966.95|10
1630632710000|2021-09-03 01:31:50|22087.24|21967.24|22072.2|21952.2|22087.24|21967.24|22072.2|21952.2|10
1630632720000|2021-09-03 01:32:00|22073.64|21953.64|22064.18|21944.18|22073.64|21953.64|22064.18|21944.18|10
1630632730000|2021-09-03 01:32:10|22063.87|21943.87|22060.96|21940.96|22064.02|21944.02|22060.33|21940.33|10
1630632740000|2021-09-03 01:32:20|22061.05|21941.05|22064.51|21944.51|22064.58|21944.58|22061.05|21941.05|10
1630632750000|2021-09-03 01:32:30|22064.86|21944.86|22063.46|21943.46|22064.86|21944.86|22061.88|21941.88|10
1630632760000|2021-09-03 01:32:40|22063.31|21943.31|22063.35|21943.35|22064.03|21944.03|22063.13|21943.13|10
1630632770000|2021-09-03 01:32:50|22065.28|21945.28|22069.54|21949.54|22070.3|21950.3|22064.74|21944.74|10
1630632780000|2021-09-03 01:33:00|22069.57|21949.57|22073.29|21953.29|22074.52|21954.52|22069.57|21949.57|10
1630632790000|2021-09-03 01:33:10|22073.98|21953.98|22075.5|21955.5|22076.63|21956.63|22073.98|21953.98|9
1630632800000|2021-09-03 01:33:20|22075.21|21955.21|22077.08|21957.08|22077.08|21957.08|22075.21|21955.21|10
1630632810000|2021-09-03 01:33:30|22077.2|21957.2|22076.26|21956.26|22079.41|21959.41|22076.26|21956.26|10
1630632820000|2021-09-03 01:33:40|22077.47|21957.47|22076.54|21956.54|22078.18|21958.18|22076.54|21956.54|10
1630632830000|2021-09-03 01:33:50|22076.84|21956.84|22082.39|21962.39|22082.39|21962.39|22076.15|21956.15|10
1630632840000|2021-09-03 01:34:00|22082.52|21962.52|22091.29|21971.29|22091.29|21971.29|22082.52|21962.52|10
1630632850000|2021-09-03 01:34:10|22094.4|21974.4|22125.1|22005.1|22125.1|22005.1|22094.4|21974.4|10
1630632860000|2021-09-03 01:34:20|22126.85|22006.85|22132.9|22012.9|22132.9|22012.9|22126.85|22006.85|10
1630632870000|2021-09-03 01:34:30|22135.77|22015.77|22143.35|22023.35|22143.6|22023.6|22135.77|22015.77|10
1630632880000|2021-09-03 01:34:40|22144.81|22024.81|22154.29|22034.29|22154.29|22034.29|22144.23|22024.23|10
1630632890000|2021-09-03 01:34:50|22154.2|22034.2|22151.69|22031.69|22154.2|22034.2|22151.69|22031.69|10
1630632900000|2021-09-03 01:35:00|22151.13|22031.13|22160.32|22040.32|22161.18|22041.18|22151.13|22031.13|10
1630632910000|2021-09-03 01:35:10|22160.5|22040.5|22159.06|22039.06|22161.01|22041.01|22159.06|22039.06|10
1630632920000|2021-09-03 01:35:20|22158.75|22038.75|22153.42|22033.42|22158.75|22038.75|22153.42|22033.42|10
1630632930000|2021-09-03 01:35:30|22153.23|22033.23|22155.96|22035.96|22155.96|22035.96|22153.23|22033.23|10
1630632940000|2021-09-03 01:35:40|22156.4|22036.4|22155.53|22035.53|22156.72|22036.72|22155.53|22035.53|10
1630632950000|2021-09-03 01:35:50|22155.45|22035.45|22153.91|22033.91|22155.45|22035.45|22153.91|22033.91|10
1630632960000|2021-09-03 01:36:00|22154.59|22034.59|22155.61|22035.61|22155.98|22035.98|22153.43|22033.43|10
1630632970000|2021-09-03 01:36:10|22156.37|22036.37|22158.85|22038.85|22159.6|22039.6|22156.37|22036.37|10
1630632980000|2021-09-03 01:36:20|22158.91|22038.91|22156.04|22036.04|22158.91|22038.91|22155.93|22035.93|10
1630632990000|2021-09-03 01:36:30|22155.9|22035.9|22162.06|22042.06|22162.06|22042.06|22155.9|22035.9|10
1630633000000|2021-09-03 01:36:40|22164.37|22044.37|22178.3|22058.3|22178.3|22058.3|22164.37|22044.37|10
1630633010000|2021-09-03 01:36:50|22179.21|22059.21|22181.95|22061.95|22182.32|22062.32|22179.2|22059.2|10
1630633020000|2021-09-03 01:37:00|22181.82|22061.82|22186.39|22066.39|22186.39|22066.39|22181.82|22061.82|10
1630633030000|2021-09-03 01:37:10|22186.3|22066.3|22185.57|22065.57|22186.3|22066.3|22185.23|22065.23|10
1630633040000|2021-09-03 01:37:20|22185.54|22065.54|22187.51|22067.51|22188.43|22068.43|22185.54|22065.54|9
1630633050000|2021-09-03 01:37:30|22187.47|22067.47|22190.35|22070.35|22190.35|22070.35|22187.28|22067.28|10
1630633060000|2021-09-03 01:37:40|22189.27|22069.27|22191.68|22071.68|22192.13|22072.13|22189.04|22069.04|10
1630633070000|2021-09-03 01:37:50|22191.69|22071.69|22192.46|22072.46|22193.48|22073.48|22191.69|22071.69|10
1630633080000|2021-09-03 01:38:00|22192.59|22072.59|22194.94|22074.94|22195.1|22075.1|22192.59|22072.59|10
1630633090000|2021-09-03 01:38:10|22195.15|22075.15|22190.82|22070.82|22195.15|22075.15|22190.73|22070.73|9
1630633100000|2021-09-03 01:38:20|22190.44|22070.44|22187.63|22067.63|22190.44|22070.44|22187.36|22067.36|10
1630633110000|2021-09-03 01:38:30|22185.89|22065.89|22179.67|22059.67|22185.89|22065.89|22179.67|22059.67|10
1630633120000|2021-09-03 01:38:40|22179.7|22059.7|22176.04|22056.04|22179.7|22059.7|22176.04|22056.04|10
1630633130000|2021-09-03 01:38:50|22175.37|22055.37|22171.37|22051.37|22175.59|22055.59|22171.37|22051.37|10
1630633140000|2021-09-03 01:39:00|22171.5|22051.5|22172.94|22052.94|22173.71|22053.71|22171.04|22051.04|10
1630633150000|2021-09-03 01:39:10|22172.8|22052.8|22171.3|22051.3|22172.8|22052.8|22170.87|22050.87|9
1630633160000|2021-09-03 01:39:20|22170.58|22050.58|22170.41|22050.41|22171.61|22051.61|22169.17|22049.17|9
1630633170000|2021-09-03 01:39:30|22170.09|22050.09|22167.78|22047.78|22170.09|22050.09|22166.75|22046.75|9
1630633180000|2021-09-03 01:39:40|22167.15|22047.15|22163.9|22043.9|22167.15|22047.15|22163.9|22043.9|10
1630633190000|2021-09-03 01:39:50|22163.26|22043.26|22160.06|22040.06|22163.72|22043.72|22160|22040|10
1630633200000|2021-09-03 01:40:00|22158.03|22038.03|22149.16|22029.16|22158.03|22038.03|22148.72|22028.72|10
1630633210000|2021-09-03 01:40:10|22149.47|22029.47|22148.98|22028.98|22150.46|22030.46|22148.63|22028.63|10
1630633220000|2021-09-03 01:40:20|22149.51|22029.51|22148.88|22028.88|22149.63|22029.63|22148.16|22028.16|10
1630633230000|2021-09-03 01:40:30|22149.13|22029.13|22154.23|22034.23|22154.23|22034.23|22149.13|22029.13|10
1630633240000|2021-09-03 01:40:40|22154.52|22034.52|22159.86|22039.86|22159.86|22039.86|22154.52|22034.52|10
1630633250000|2021-09-03 01:40:50|22159.15|22039.15|22161.96|22041.96|22161.99|22041.99|22159.15|22039.15|10
1630633260000|2021-09-03 01:41:00|22161.87|22041.87|22165.08|22045.08|22165.08|22045.08|22161.46|22041.46|10
1630633270000|2021-09-03 01:41:10|22165.09|22045.09|22165.81|22045.81|22166.15|22046.15|22164.87|22044.87|9
1630633280000|2021-09-03 01:41:20|22165.42|22045.42|22160.6|22040.6|22165.42|22045.42|22160.6|22040.6|10
1630633290000|2021-09-03 01:41:30|22161.08|22041.08|22155.8|22035.8|22161.23|22041.23|22155.8|22035.8|9
1630633300000|2021-09-03 01:41:40|22155.73|22035.73|22153.17|22033.17|22155.86|22035.86|22153.09|22033.09|10
1630633310000|2021-09-03 01:41:50|22153.16|22033.16|22150.11|22030.11|22153.16|22033.16|22150.11|22030.11|9
1630633320000|2021-09-03 01:42:00|22150.14|22030.14|22148.22|22028.22|22150.14|22030.14|22148.11|22028.11|10
1630633330000|2021-09-03 01:42:10|22147.97|22027.97|22148.25|22028.25|22149.09|22029.09|22147.94|22027.94|10
1630633340000|2021-09-03 01:42:20|22147.83|22027.83|22147.05|22027.05|22148.15|22028.15|22146.97|22026.97|10
1630633350000|2021-09-03 01:42:30|22145.89|22025.89|22142.43|22022.43|22145.89|22025.89|22142.43|22022.43|10
1630633360000|2021-09-03 01:42:40|22142.42|22022.42|22138.51|22018.51|22142.42|22022.42|22138.51|22018.51|10
1630633370000|2021-09-03 01:42:50|22138.8|22018.8|22138.72|22018.72|22138.8|22018.8|22137.68|22017.68|9
1630633380000|2021-09-03 01:43:00|22138.64|22018.64|22136.21|22016.21|22138.64|22018.64|22136.21|22016.21|10
1630633390000|2021-09-03 01:43:10|22135.97|22015.97|22137.32|22017.32|22137.35|22017.35|22135.97|22015.97|10
1630633400000|2021-09-03 01:43:20|22136.95|22016.95|22134.4|22014.4|22137.1|22017.1|22134.4|22014.4|10
1630633410000|2021-09-03 01:43:30|22133.3|22013.3|22134.26|22014.26|22134.61|22014.61|22132.92|22012.92|9
1630633420000|2021-09-03 01:43:40|22134.47|22014.47|22136.39|22016.39|22136.39|22016.39|22133.7|22013.7|10
1630633430000|2021-09-03 01:43:50|22136.3|22016.3|22140.19|22020.19|22140.19|22020.19|22136.3|22016.3|10
1630633440000|2021-09-03 01:44:00|22139.9|22019.9|22150.61|22030.61|22150.61|22030.61|22139.52|22019.52|10
1630633450000|2021-09-03 01:44:10|22150.68|22030.68|22152.27|22032.27|22154.02|22034.02|22150.68|22030.68|10
1630633460000|2021-09-03 01:44:20|22151.22|22031.22|22148.38|22028.38|22151.22|22031.22|22148.38|22028.38|10
1630633470000|2021-09-03 01:44:30|22147.61|22027.61|22147.29|22027.29|22147.71|22027.71|22146.46|22026.46|10
1630633480000|2021-09-03 01:44:40|22147.28|22027.28|22145.98|22025.98|22147.28|22027.28|22145.71|22025.71|10
1630633490000|2021-09-03 01:44:50|22146.01|22026.01|22141.82|22021.82|22146.18|22026.18|22141.82|22021.82|9
1630633500000|2021-09-03 01:45:00|22141.65|22021.65|22137.67|22017.67|22141.65|22021.65|22137.67|22017.67|10
1630633510000|2021-09-03 01:45:10|22137.27|22017.27|22134.31|22014.31|22137.27|22017.27|22134.14|22014.14|9
1630633520000|2021-09-03 01:45:20|22134.23|22014.23|22132.79|22012.79|22134.58|22014.58|22132.56|22012.56|9
1630633530000|2021-09-03 01:45:30|22133.24|22013.24|22138.09|22018.09|22138.09|22018.09|22133.24|22013.24|9
1630633540000|2021-09-03 01:45:40|22138.87|22018.87|22142.37|22022.37|22142.37|22022.37|22138.87|22018.87|10
1630633550000|2021-09-03 01:45:50|22143.15|22023.15|22145.12|22025.12|22145.12|22025.12|22142.08|22022.08|10
1630633560000|2021-09-03 01:46:00|22145.05|22025.05|22146.4|22026.4|22147.51|22027.51|22145.05|22025.05|9
1630633570000|2021-09-03 01:46:10|22146.59|22026.59|22145.71|22025.71|22147.29|22027.29|22145.71|22025.71|10
1630633580000|2021-09-03 01:46:20|22145.65|22025.65|22146.63|22026.63|22147.75|22027.75|22145.65|22025.65|10
1630633590000|2021-09-03 01:46:30|22146.57|22026.57|22145.96|22025.96|22146.77|22026.77|22145.82|22025.82|10
1630633600000|2021-09-03 01:46:40|22146.24|22026.24|22146.14|22026.14|22146.24|22026.24|22145.35|22025.35|10
1630633610000|2021-09-03 01:46:50|22146.1|22026.1|22149.53|22029.53|22149.53|22029.53|22146.06|22026.06|10
1630633620000|2021-09-03 01:47:00|22149.76|22029.76|22153.59|22033.59|22153.59|22033.59|22149.76|22029.76|10
1630633630000|2021-09-03 01:47:10|22153.83|22033.83|22155.27|22035.27|22155.57|22035.57|22153.76|22033.76|10
1630633640000|2021-09-03 01:47:20|22155.7|22035.7|22155.77|22035.77|22155.77|22035.77|22154.8|22034.8|10
1630633650000|2021-09-03 01:47:30|22155.88|22035.88|22156.76|22036.76|22157.91|22037.91|22155.88|22035.88|10
1630633660000|2021-09-03 01:47:40|22156.83|22036.83|22158.87|22038.87|22159.22|22039.22|22156.83|22036.83|9
1630633670000|2021-09-03 01:47:50|22158.96|22038.96|22164.18|22044.18|22164.18|22044.18|22158.77|22038.77|10
1630633680000|2021-09-03 01:48:00|22164.55|22044.55|22171.83|22051.83|22171.83|22051.83|22164.55|22044.55|10
1630633690000|2021-09-03 01:48:10|22172.2|22052.2|22174.42|22054.42|22174.55|22054.55|22171.72|22051.72|10
1630633700000|2021-09-03 01:48:20|22174.28|22054.28|22173.14|22053.14|22174.33|22054.33|22173.14|22053.14|10
1630633710000|2021-09-03 01:48:30|22173.45|22053.45|22169.27|22049.27|22173.45|22053.45|22169.27|22049.27|10
1630633720000|2021-09-03 01:48:40|22168.98|22048.98|22166.25|22046.25|22169.06|22049.06|22166.25|22046.25|10
1630633730000|2021-09-03 01:48:50|22166.29|22046.29|22159.71|22039.71|22166.29|22046.29|22159.71|22039.71|10
1630633740000|2021-09-03 01:49:00|22158.99|22038.99|22160.75|22040.75|22160.75|22040.75|22158.35|22038.35|9
1630633750000|2021-09-03 01:49:10|22160.51|22040.51|22154.35|22034.35|22160.51|22040.51|22154.35|22034.35|10
1630633760000|2021-09-03 01:49:20|22154.08|22034.08|22152.75|22032.75|22154.08|22034.08|22152.75|22032.75|10
1630633770000|2021-09-03 01:49:30|22152.69|22032.69|22150.99|22030.99|22152.69|22032.69|22150.57|22030.57|8
1630633780000|2021-09-03 01:49:40|22151.04|22031.04|22153.62|22033.62|22153.62|22033.62|22150.56|22030.56|10
1630633790000|2021-09-03 01:49:50|22153.75|22033.75|22154.6|22034.6|22154.85|22034.85|22153.23|22033.23|10
1630633800000|2021-09-03 01:50:00|22154.54|22034.54|22156.85|22036.85|22158.28|22038.28|22154.54|22034.54|10
1630633810000|2021-09-03 01:50:10|22155.25|22035.25|22155.65|22035.65|22155.67|22035.67|22154.19|22034.19|10
1630633820000|2021-09-03 01:50:20|22155.2|22035.2|22153.34|22033.34|22155.78|22035.78|22153.2|22033.2|10
1630633830000|2021-09-03 01:50:30|22153.24|22033.24|22151.73|22031.73|22153.92|22033.92|22151.73|22031.73|10
1630633840000|2021-09-03 01:50:40|22152.09|22032.09|22153.86|22033.86|22153.86|22033.86|22151.34|22031.34|10
1630633850000|2021-09-03 01:50:50|22154.27|22034.27|22154.28|22034.28|22154.36|22034.36|22153.23|22033.23|10
1630633860000|2021-09-03 01:51:00|22153.98|22033.98|22151.76|22031.76|22153.98|22033.98|22151.44|22031.44|10
1630633870000|2021-09-03 01:51:10|22152.01|22032.01|22152.06|22032.06|22152.23|22032.23|22151.59|22031.59|10
1630633880000|2021-09-03 01:51:20|22152.18|22032.18|22151.13|22031.13|22152.18|22032.18|22150.63|22030.63|10
1630633890000|2021-09-03 01:51:30|22151.12|22031.12|22151.01|22031.01|22151.54|22031.54|22151.01|22031.01|10
1630633900000|2021-09-03 01:51:40|22152.07|22032.07|22150.64|22030.64|22152.11|22032.11|22150.64|22030.64|10
1630633910000|2021-09-03 01:51:50|22150.73|22030.73|22151.51|22031.51|22151.85|22031.85|22150.73|22030.73|9
1630633920000|2021-09-03 01:52:00|22151.15|22031.15|22152.05|22032.05|22152.05|22032.05|22150.86|22030.86|10
1630633930000|2021-09-03 01:52:10|22150.95|22030.95|22151.49|22031.49|22151.49|22031.49|22150.18|22030.18|10
1630633940000|2021-09-03 01:52:20|22151.11|22031.11|22151.37|22031.37|22151.76|22031.76|22150.34|22030.34|10
1630633950000|2021-09-03 01:52:30|22151.25|22031.25|22150.22|22030.22|22151.25|22031.25|22149.92|22029.92|10
1630633960000|2021-09-03 01:52:40|22150.28|22030.28|22149.43|22029.43|22150.28|22030.28|22149.19|22029.19|10
1630633970000|2021-09-03 01:52:50|22148.81|22028.81|22146.22|22026.22|22148.94|22028.94|22146.22|22026.22|10
1630633980000|2021-09-03 01:53:00|22146.15|22026.15|22145.66|22025.66|22146.33|22026.33|22145.45|22025.45|9
1630633990000|2021-09-03 01:53:10|22146.08|22026.08|22145.91|22025.91|22147.4|22027.4|22145.91|22025.91|9
1630634000000|2021-09-03 01:53:20|22146.1|22026.1|22147.72|22027.72|22147.72|22027.72|22145.83|22025.83|9
1630634010000|2021-09-03 01:53:30|22148.47|22028.47|22149.95|22029.95|22149.95|22029.95|22148.47|22028.47|9
1630634020000|2021-09-03 01:53:40|22149.79|22029.79|22150.15|22030.15|22150.32|22030.32|22149.79|22029.79|10
1630634030000|2021-09-03 01:53:50|22149.99|22029.99|22150.09|22030.09|22150.09|22030.09|22148.56|22028.56|8
1630634040000|2021-09-03 01:54:00|22150.56|22030.56|22152.04|22032.04|22152.04|22032.04|22150.33|22030.33|10
1630634050000|2021-09-03 01:54:10|22151.95|22031.95|22153.26|22033.26|22153.26|22033.26|22150.89|22030.89|10
1630634060000|2021-09-03 01:54:20|22153.53|22033.53|22158.04|22038.04|22158.04|22038.04|22153.53|22033.53|10
1630634070000|2021-09-03 01:54:30|22158.06|22038.06|22159.11|22039.11|22159.16|22039.16|22158.06|22038.06|10
1630634080000|2021-09-03 01:54:40|22159.55|22039.55|22159.4|22039.4|22159.55|22039.55|22158.53|22038.53|10
1630634090000|2021-09-03 01:54:50|22159.89|22039.89|22159.65|22039.65|22159.89|22039.89|22158.59|22038.59|10
1630634100000|2021-09-03 01:55:00|22159.74|22039.74|22160.32|22040.32|22160.43|22040.43|22158.49|22038.49|10
1630634110000|2021-09-03 01:55:10|22159.6|22039.6|22158.41|22038.41|22159.6|22039.6|22158.41|22038.41|10
1630634120000|2021-09-03 01:55:20|22158.51|22038.51|22156.29|22036.29|22158.51|22038.51|22156.29|22036.29|8
1630634130000|2021-09-03 01:55:30|22155.93|22035.93|22155.59|22035.59|22155.93|22035.93|22154.34|22034.34|10
1630634140000|2021-09-03 01:55:40|22154.88|22034.88|22152.88|22032.88|22154.88|22034.88|22151.63|22031.63|10
1630634150000|2021-09-03 01:55:50|22152.74|22032.74|22150.47|22030.47|22152.74|22032.74|22149.41|22029.41|9
1630634160000|2021-09-03 01:56:00|22149.77|22029.77|22148.09|22028.09|22150.03|22030.03|22148.09|22028.09|10
1630634170000|2021-09-03 01:56:10|22147.88|22027.88|22146.83|22026.83|22147.88|22027.88|22146.78|22026.78|9
1630634180000|2021-09-03 01:56:20|22146.69|22026.69|22144.99|22024.99|22146.79|22026.79|22144.95|22024.95|10
1630634190000|2021-09-03 01:56:30|22144.31|22024.31|22141.15|22021.15|22144.31|22024.31|22141.15|22021.15|10
1630634200000|2021-09-03 01:56:40|22141.35|22021.35|22140.46|22020.46|22141.48|22021.48|22139.1|22019.1|10
1630634210000|2021-09-03 01:56:50|22141.06|22021.06|22144.32|22024.32|22144.32|22024.32|22141.06|22021.06|10
1630634220000|2021-09-03 01:57:00|22144.2|22024.2|22144.83|22024.83|22144.83|22024.83|22143.65|22023.65|10
1630634230000|2021-09-03 01:57:10|22144.63|22024.63|22146.88|22026.88|22146.88|22026.88|22144.63|22024.63|10
1630634240000|2021-09-03 01:57:20|22146.7|22026.7|22155.28|22035.28|22155.28|22035.28|22146.7|22026.7|10
1630634250000|2021-09-03 01:57:30|22155.17|22035.17|22160.88|22040.88|22160.88|22040.88|22155.17|22035.17|10
1630634260000|2021-09-03 01:57:40|22163.91|22043.91|22170.59|22050.59|22170.59|22050.59|22163.65|22043.65|10
1630634270000|2021-09-03 01:57:50|22171.64|22051.64|22176.77|22056.77|22176.77|22056.77|22171.64|22051.64|10
1630634280000|2021-09-03 01:58:00|22176.15|22056.15|22173.85|22053.85|22176.37|22056.37|22173.1|22053.1|10
1630634290000|2021-09-03 01:58:10|22173.41|22053.41|22174.1|22054.1|22174.64|22054.64|22172.62|22052.62|9
1630634300000|2021-09-03 01:58:20|22173.96|22053.96|22170.1|22050.1|22174.02|22054.02|22170.1|22050.1|9
1630634310000|2021-09-03 01:58:30|22170.25|22050.25|22167.87|22047.87|22170.26|22050.26|22167.87|22047.87|9
1630634320000|2021-09-03 01:58:40|22168.17|22048.17|22168.38|22048.38|22168.61|22048.61|22166.5|22046.5|10
1630634330000|2021-09-03 01:58:50|22168.26|22048.26|22167.47|22047.47|22168.47|22048.47|22166.82|22046.82|10
1630634340000|2021-09-03 01:59:00|22167.48|22047.48|22167.54|22047.54|22167.54|22047.54|22166.05|22046.05|10
1630634350000|2021-09-03 01:59:10|22167.6|22047.6|22169.83|22049.83|22169.83|22049.83|22167.4|22047.4|10
1630634360000|2021-09-03 01:59:20|22170.24|22050.24|22171.44|22051.44|22171.61|22051.61|22170.24|22050.24|10
1630634370000|2021-09-03 01:59:30|22171.52|22051.52|22169.84|22049.84|22171.52|22051.52|22169.84|22049.84|10
1630634380000|2021-09-03 01:59:40|22168.89|22048.89|22167.68|22047.68|22168.89|22048.89|22167.68|22047.68|10
1630634390000|2021-09-03 01:59:50|22167.55|22047.55|22166.33|22046.33|22167.55|22047.55|22166.14|22046.14|10
1630634400000|2021-09-03 02:00:00|22165.85|22045.85|22165.66|22045.66|22166.12|22046.12|22165.45|22045.45|10
1630634410000|2021-09-03 02:00:10|22164.56|22044.56|22159.43|22039.43|22164.56|22044.56|22159.43|22039.43|10
1630634420000|2021-09-03 02:00:20|22158.74|22038.74|22155.34|22035.34|22158.94|22038.94|22155.34|22035.34|10
1630634430000|2021-09-03 02:00:30|22155.87|22035.87|22156.08|22036.08|22156.39|22036.39|22155.84|22035.84|10
1630634440000|2021-09-03 02:00:40|22155.45|22035.45|22151.98|22031.98|22155.45|22035.45|22151.98|22031.98|10
1630634450000|2021-09-03 02:00:50|22151.31|22031.31|22148.92|22028.92|22151.31|22031.31|22148.24|22028.24|10
1630634460000|2021-09-03 02:01:00|22149.03|22029.03|22146.54|22026.54|22149.03|22029.03|22146.54|22026.54|10
1630634470000|2021-09-03 02:01:10|22146.89|22026.89|22146.78|22026.78|22148.57|22028.57|22146.78|22026.78|9
1630634480000|2021-09-03 02:01:20|22146.49|22026.49|22147.68|22027.68|22147.68|22027.68|22145.14|22025.14|10
1630634490000|2021-09-03 02:01:30|22148.1|22028.1|22150.6|22030.6|22150.6|22030.6|22148.1|22028.1|10
1630634500000|2021-09-03 02:01:40|22150.52|22030.52|22152.73|22032.73|22152.73|22032.73|22150.52|22030.52|8
1630634510000|2021-09-03 02:01:50|22152.93|22032.93|22154.69|22034.69|22154.79|22034.79|22152.93|22032.93|10
1630634520000|2021-09-03 02:02:00|22154.19|22034.19|22154.32|22034.32|22154.61|22034.61|22153.46|22033.46|10
1630634530000|2021-09-03 02:02:10|22154.29|22034.29|22154.28|22034.28|22154.29|22034.29|22153.18|22033.18|10
1630634540000|2021-09-03 02:02:20|22154.29|22034.29|22153.77|22033.77|22154.29|22034.29|22152.98|22032.98|10
1630634550000|2021-09-03 02:02:30|22153.61|22033.61|22152.22|22032.22|22153.61|22033.61|22152.22|22032.22|10
1630634560000|2021-09-03 02:02:40|22152.95|22032.95|22152.84|22032.84|22152.98|22032.98|22152.42|22032.42|10
1630634570000|2021-09-03 02:02:50|22152.78|22032.78|22154.34|22034.34|22154.34|22034.34|22152.78|22032.78|9
1630634580000|2021-09-03 02:03:00|22154.43|22034.43|22156.96|22036.96|22156.96|22036.96|22154.43|22034.43|8
1630634590000|2021-09-03 02:03:10|22157.24|22037.24|22158.49|22038.49|22158.49|22038.49|22157.2|22037.2|9
1630634600000|2021-09-03 02:03:20|22158.94|22038.94|22162.8|22042.8|22162.8|22042.8|22158.94|22038.94|10
1630634610000|2021-09-03 02:03:30|22164.03|22044.03|22170.21|22050.21|22170.21|22050.21|22164.01|22044.01|10
1630634620000|2021-09-03 02:03:40|22170.28|22050.28|22180.36|22060.36|22180.36|22060.36|22170.28|22050.28|9
1630634630000|2021-09-03 02:03:50|22182.61|22062.61|22186.14|22066.14|22186.47|22066.47|22182.61|22062.61|10
1630634640000|2021-09-03 02:04:00|22187.53|22067.53|22188.71|22068.71|22188.92|22068.92|22187.36|22067.36|9
1630634650000|2021-09-03 02:04:10|22188.5|22068.5|22186.82|22066.82|22188.5|22068.5|22186.82|22066.82|10
1630634660000|2021-09-03 02:04:20|22186.64|22066.64|22188.72|22068.72|22188.72|22068.72|22186.64|22066.64|9
1630634670000|2021-09-03 02:04:30|22189.07|22069.07|22186.79|22066.79|22189.07|22069.07|22186.79|22066.79|10
1630634680000|2021-09-03 02:04:40|22186.53|22066.53|22184.12|22064.12|22186.53|22066.53|22184.12|22064.12|10
1630634690000|2021-09-03 02:04:50|22184.28|22064.28|22183.22|22063.22|22185.39|22065.39|22182.91|22062.91|10
1630634700000|2021-09-03 02:05:00|22184.34|22064.34|22184.55|22064.55|22185.04|22065.04|22183.16|22063.16|9
1630634710000|2021-09-03 02:05:10|22183.78|22063.78|22181.02|22061.02|22183.78|22063.78|22180.68|22060.68|10
1630634720000|2021-09-03 02:05:20|22180.95|22060.95|22180.61|22060.61|22181.27|22061.27|22180.38|22060.38|10
1630634730000|2021-09-03 02:05:30|22180.55|22060.55|22181.31|22061.31|22181.8|22061.8|22179.67|22059.67|10
1630634740000|2021-09-03 02:05:40|22181.2|22061.2|22184.39|22064.39|22184.39|22064.39|22180.99|22060.99|9
1630634750000|2021-09-03 02:05:50|22184.56|22064.56|22184.44|22064.44|22184.56|22064.56|22182.64|22062.64|10
1630634760000|2021-09-03 02:06:00|22184.39|22064.39|22185.01|22065.01|22185.78|22065.78|22184.39|22064.39|10
1630634770000|2021-09-03 02:06:10|22185.27|22065.27|22188.32|22068.32|22188.32|22068.32|22185.27|22065.27|10
1630634780000|2021-09-03 02:06:20|22188.28|22068.28|22192.1|22072.1|22192.1|22072.1|22188.28|22068.28|10
1630634790000|2021-09-03 02:06:30|22192.13|22072.13|22190.05|22070.05|22192.35|22072.35|22189.64|22069.64|9
1630634800000|2021-09-03 02:06:40|22189.73|22069.73|22189.02|22069.02|22190.63|22070.63|22189.02|22069.02|10
1630634810000|2021-09-03 02:06:50|22188.98|22068.98|22184.11|22064.11|22189.17|22069.17|22183.99|22063.99|10
1630634820000|2021-09-03 02:07:00|22183.89|22063.89|22184.35|22064.35|22184.35|22064.35|22183.58|22063.58|10
1630634830000|2021-09-03 02:07:10|22184.87|22064.87|22185.71|22065.71|22185.92|22065.92|22184.87|22064.87|10
1630634840000|2021-09-03 02:07:20|22185.79|22065.79|22184.21|22064.21|22185.79|22065.79|22183.45|22063.45|10
1630634850000|2021-09-03 02:07:30|22185.44|22065.44|22187.47|22067.47|22187.47|22067.47|22185.26|22065.26|10
1630634860000|2021-09-03 02:07:40|22187.52|22067.52|22190.71|22070.71|22190.71|22070.71|22187.52|22067.52|10
1630634870000|2021-09-03 02:07:50|22193.57|22073.57|22196.59|22076.59|22196.59|22076.59|22193.57|22073.57|10
1630634880000|2021-09-03 02:08:00|22196.82|22076.82|22203.53|22083.53|22203.53|22083.53|22196.82|22076.82|9
1630634890000|2021-09-03 02:08:10|22203.59|22083.59|22208.66|22088.66|22208.91|22088.91|22203.49|22083.49|10
1630634900000|2021-09-03 02:08:20|22209.49|22089.49|22212.24|22092.24|22212.24|22092.24|22209.49|22089.49|10
1630634910000|2021-09-03 02:08:30|22212.26|22092.26|22214.18|22094.18|22214.63|22094.63|22212.26|22092.26|10
1630634920000|2021-09-03 02:08:40|22214.1|22094.1|22217.87|22097.87|22217.87|22097.87|22213.18|22093.18|10
1630634930000|2021-09-03 02:08:50|22217.99|22097.99|22217.94|22097.94|22218.72|22098.72|22217.94|22097.94|10
1630634940000|2021-09-03 02:09:00|22218.02|22098.02|22219.5|22099.5|22220.4|22100.4|22218.02|22098.02|10
1630634950000|2021-09-03 02:09:10|22219.43|22099.43|22219.79|22099.79|22220.18|22100.18|22218.52|22098.52|10
1630634960000|2021-09-03 02:09:20|22219.01|22099.01|22218.69|22098.69|22219.01|22099.01|22217.92|22097.92|9
1630634970000|2021-09-03 02:09:30|22218.85|22098.85|22217.85|22097.85|22218.92|22098.92|22217.81|22097.81|10
1630634980000|2021-09-03 02:09:40|22218.31|22098.31|22220.06|22100.06|22220.06|22100.06|22218.31|22098.31|9
1630634990000|2021-09-03 02:09:50|22220.18|22100.18|22223.47|22103.47|22223.47|22103.47|22220.18|22100.18|10
1630635000000|2021-09-03 02:10:00|22223.44|22103.44|22223.48|22103.48|22223.6|22103.6|22223.26|22103.26|10
1630635010000|2021-09-03 02:10:10|22224.36|22104.36|22223.92|22103.92|22226.08|22106.08|22223.92|22103.92|9
1630635020000|2021-09-03 02:10:20|22223.34|22103.34|22221.96|22101.96|22223.34|22103.34|22221.96|22101.96|10
1630635030000|2021-09-03 02:10:30|22221.66|22101.66|22223.29|22103.29|22223.29|22103.29|22221.36|22101.36|10
1630635040000|2021-09-03 02:10:40|22223.13|22103.13|22221.73|22101.73|22223.13|22103.13|22221.59|22101.59|10
1630635050000|2021-09-03 02:10:50|22221.35|22101.35|22222.23|22102.23|22222.99|22102.99|22220.74|22100.74|10
1630635060000|2021-09-03 02:11:00|22222.47|22102.47|22222.85|22102.85|22222.93|22102.93|22222.29|22102.29|10
1630635070000|2021-09-03 02:11:10|22223.52|22103.52|22228.2|22108.2|22228.2|22108.2|22223.52|22103.52|10
1630635080000|2021-09-03 02:11:20|22228.07|22108.07|22227.2|22107.2|22228.26|22108.26|22227.03|22107.03|9
1630635090000|2021-09-03 02:11:30|22227.39|22107.39|22228.03|22108.03|22229.26|22109.26|22227.38|22107.38|10
1630635100000|2021-09-03 02:11:40|22228.06|22108.06|22228.52|22108.52|22228.52|22108.52|22228.02|22108.02|10
1630635110000|2021-09-03 02:11:50|22229.1|22109.1|22232.2|22112.2|22232.2|22112.2|22229.1|22109.1|10
1630635120000|2021-09-03 02:12:00|22231.89|22111.89|22233.06|22113.06|22233.17|22113.17|22231.34|22111.34|10
1630635130000|2021-09-03 02:12:10|22233.32|22113.32|22237.75|22117.75|22237.75|22117.75|22233.05|22113.05|10
1630635140000|2021-09-03 02:12:20|22237.7|22117.7|22238.28|22118.28|22239.02|22119.02|22237.7|22117.7|10
1630635150000|2021-09-03 02:12:30|22238.04|22118.04|22238.61|22118.61|22239.7|22119.7|22238.04|22118.04|10
1630635160000|2021-09-03 02:12:40|22238.76|22118.76|22240.5|22120.5|22241.17|22121.17|22238.42|22118.42|10
1630635170000|2021-09-03 02:12:50|22241.5|22121.5|22243.45|22123.45|22243.75|22123.75|22241.5|22121.5|9
1630635180000|2021-09-03 02:13:00|22244|22124|22245.75|22125.75|22247.31|22127.31|22244|22124|10
1630635190000|2021-09-03 02:13:10|22246.04|22126.04|22246.63|22126.63|22246.83|22126.83|22245.51|22125.51|10
1630635200000|2021-09-03 02:13:20|22246.84|22126.84|22249.19|22129.19|22249.19|22129.19|22246.84|22126.84|10
1630635210000|2021-09-03 02:13:30|22249.11|22129.11|22251.21|22131.21|22251.21|22131.21|22248.92|22128.92|10
1630635220000|2021-09-03 02:13:40|22251.24|22131.24|22250.95|22130.95|22252.45|22132.45|22250.95|22130.95|10
1630635230000|2021-09-03 02:13:50|22250.91|22130.91|22252.82|22132.82|22253.02|22133.02|22250.91|22130.91|9
1630635240000|2021-09-03 02:14:00|22252.85|22132.85|22256.33|22136.33|22256.48|22136.48|22252.85|22132.85|10
1630635250000|2021-09-03 02:14:10|22256.59|22136.59|22260|22140|22260|22140|22256.59|22136.59|10
1630635260000|2021-09-03 02:14:20|22259.97|22139.97|22261.86|22141.86|22262.07|22142.07|22259.97|22139.97|10
1630635270000|2021-09-03 02:14:30|22262.01|22142.01|22263.82|22143.82|22263.82|22143.82|22261.9|22141.9|10
1630635280000|2021-09-03 02:14:40|22263.71|22143.71|22269.29|22149.29|22269.29|22149.29|22263.39|22143.39|10
1630635290000|2021-09-03 02:14:50|22270.48|22150.48|22270.98|22150.98|22273.4|22153.4|22269.89|22149.89|10
1630635300000|2021-09-03 02:15:00|22270.84|22150.84|22270.94|22150.94|22270.94|22150.94|22269.42|22149.42|9
1630635310000|2021-09-03 02:15:10|22270.9|22150.9|22270.01|22150.01|22271.4|22151.4|22269.2|22149.2|10
1630635320000|2021-09-03 02:15:20|22270.15|22150.15|22265.71|22145.71|22270.15|22150.15|22265.71|22145.71|10
1630635330000|2021-09-03 02:15:30|22264.64|22144.64|22266.48|22146.48|22266.48|22146.48|22263.66|22143.66|10
1630635340000|2021-09-03 02:15:40|22266.23|22146.23|22267.83|22147.83|22267.99|22147.99|22265.56|22145.56|10
1630635350000|2021-09-03 02:15:50|22267.67|22147.67|22264.94|22144.94|22267.67|22147.67|22264.94|22144.94|9
1630635360000|2021-09-03 02:16:00|22264.54|22144.54|22263.89|22143.89|22264.62|22144.62|22263.89|22143.89|9
1630635370000|2021-09-03 02:16:10|22263.91|22143.91|22263.96|22143.96|22265.27|22145.27|22263.42|22143.42|10
1630635380000|2021-09-03 02:16:20|22264.05|22144.05|22262.12|22142.12|22264.05|22144.05|22262.12|22142.12|10
1630635390000|2021-09-03 02:16:30|22261.55|22141.55|22258.04|22138.04|22261.55|22141.55|22258.04|22138.04|8
1630635400000|2021-09-03 02:16:40|22257.47|22137.47|22256.39|22136.39|22257.72|22137.72|22256.07|22136.07|10
1630635410000|2021-09-03 02:16:50|22257.76|22137.76|22256.79|22136.79|22257.92|22137.92|22256.65|22136.65|10
1630635420000|2021-09-03 02:17:00|22256.62|22136.62|22255.77|22135.77|22256.79|22136.79|22255.6|22135.6|9
1630635430000|2021-09-03 02:17:10|22255.96|22135.96|22255.99|22135.99|22256.2|22136.2|22255.67|22135.67|10
1630635440000|2021-09-03 02:17:20|22255.91|22135.91|22256.97|22136.97|22256.97|22136.97|22255.91|22135.91|10
1630635450000|2021-09-03 02:17:30|22255.78|22135.78|22255.64|22135.64|22256.04|22136.04|22255.21|22135.21|10
1630635460000|2021-09-03 02:17:40|22255.23|22135.23|22253.4|22133.4|22255.23|22135.23|22252.88|22132.88|10
1630635470000|2021-09-03 02:17:50|22253.57|22133.57|22255.19|22135.19|22255.29|22135.29|22253.27|22133.27|9
1630635480000|2021-09-03 02:18:00|22255.46|22135.46|22260.86|22140.86|22260.86|22140.86|22255.46|22135.46|10
1630635490000|2021-09-03 02:18:10|22261.29|22141.29|22263.18|22143.18|22263.18|22143.18|22261.29|22141.29|10
1630635500000|2021-09-03 02:18:20|22262.82|22142.82|22262.21|22142.21|22263.02|22143.02|22261.77|22141.77|9
1630635510000|2021-09-03 02:18:30|22262.06|22142.06|22260.92|22140.92|22262.58|22142.58|22260.92|22140.92|10
1630635520000|2021-09-03 02:18:40|22260.6|22140.6|22259.23|22139.23|22260.6|22140.6|22257.74|22137.74|10
1630635530000|2021-09-03 02:18:50|22259.11|22139.11|22261.36|22141.36|22261.36|22141.36|22258.99|22138.99|10
1630635540000|2021-09-03 02:19:00|22261.62|22141.62|22262.27|22142.27|22262.27|22142.27|22261.09|22141.09|10
1630635550000|2021-09-03 02:19:10|22262.5|22142.5|22262.85|22142.85|22262.87|22142.87|22262.26|22142.26|8
1630635560000|2021-09-03 02:19:20|22262.99|22142.99|22264.66|22144.66|22264.66|22144.66|22262.09|22142.09|10
1630635570000|2021-09-03 02:19:30|22263.31|22143.31|22262.11|22142.11|22263.31|22143.31|22262.11|22142.11|10
1630635580000|2021-09-03 02:19:40|22261.04|22141.04|22258.22|22138.22|22261.04|22141.04|22257|22137|10
1630635590000|2021-09-03 02:19:50|22257.51|22137.51|22260.72|22140.72|22260.76|22140.76|22257.51|22137.51|10
1630635600000|2021-09-03 02:20:00|22260.93|22140.93|22259.67|22139.67|22262.29|22142.29|22259.67|22139.67|10
1630635610000|2021-09-03 02:20:10|22259.17|22139.17|22257.41|22137.41|22259.17|22139.17|22255.83|22135.83|10
1630635620000|2021-09-03 02:20:20|22257.59|22137.59|22256.2|22136.2|22257.59|22137.59|22256.2|22136.2|10
1630635630000|2021-09-03 02:20:30|22256.03|22136.03|22255.89|22135.89|22256.03|22136.03|22254.99|22134.99|10
1630635640000|2021-09-03 02:20:40|22255.8|22135.8|22256.57|22136.57|22256.57|22136.57|22254.09|22134.09|10
1630635650000|2021-09-03 02:20:50|22256.44|22136.44|22258.48|22138.48|22258.58|22138.58|22256.44|22136.44|10
1630635660000|2021-09-03 02:21:00|22258.49|22138.49|22259.53|22139.53|22259.53|22139.53|22257.78|22137.78|10
1630635670000|2021-09-03 02:21:10|22259.64|22139.64|22260.8|22140.8|22261.09|22141.09|22259.48|22139.48|10
1630635680000|2021-09-03 02:21:20|22259.82|22139.82|22258.18|22138.18|22259.86|22139.86|22257.48|22137.48|10
1630635690000|2021-09-03 02:21:30|22258.87|22138.87|22261.45|22141.45|22261.45|22141.45|22258.87|22138.87|10
1630635700000|2021-09-03 02:21:40|22261.27|22141.27|22265.12|22145.12|22265.12|22145.12|22261.27|22141.27|9
1630635710000|2021-09-03 02:21:50|22265.13|22145.13|22271.21|22151.21|22271.21|22151.21|22265.13|22145.13|10
1630635720000|2021-09-03 02:22:00|22271.29|22151.29|22279.11|22159.11|22279.11|22159.11|22271.29|22151.29|9
1630635730000|2021-09-03 02:22:10|22278.42|22158.42|22281.1|22161.1|22281.29|22161.29|22277.63|22157.63|10
1630635740000|2021-09-03 02:22:20|22282.24|22162.24|22284.73|22164.73|22285.23|22165.23|22281.38|22161.38|10
1630635750000|2021-09-03 02:22:30|22284.26|22164.26|22283.34|22163.34|22284.26|22164.26|22282.2|22162.2|10
1630635760000|2021-09-03 02:22:40|22283.3|22163.3|22281.88|22161.88|22284.04|22164.04|22281.88|22161.88|9
1630635770000|2021-09-03 02:22:50|22282.01|22162.01|22282.85|22162.85|22282.85|22162.85|22281.29|22161.29|10
1630635780000|2021-09-03 02:23:00|22283.04|22163.04|22285.85|22165.85|22285.85|22165.85|22282.85|22162.85|10
1630635790000|2021-09-03 02:23:10|22286.01|22166.01|22289.21|22169.21|22289.21|22169.21|22286.01|22166.01|9
1630635800000|2021-09-03 02:23:20|22289.54|22169.54|22295.42|22175.42|22295.42|22175.42|22289.15|22169.15|10
1630635810000|2021-09-03 02:23:30|22295.78|22175.78|22301.62|22181.62|22301.62|22181.62|22295.78|22175.78|10
1630635820000|2021-09-03 02:23:40|22301.08|22181.08|22306.47|22186.47|22306.47|22186.47|22301.08|22181.08|10
1630635830000|2021-09-03 02:23:50|22305.03|22185.03|22305.26|22185.26|22305.95|22185.95|22304.21|22184.21|10
1630635840000|2021-09-03 02:24:00|22307.39|22187.39|22313.03|22193.03|22314.65|22194.65|22307.39|22187.39|10
1630635850000|2021-09-03 02:24:10|22312.95|22192.95|22317.04|22197.04|22317.04|22197.04|22311.26|22191.26|10
1630635860000|2021-09-03 02:24:20|22316.98|22196.98|22322.98|22202.98|22322.98|22202.98|22316.98|22196.98|10
1630635870000|2021-09-03 02:24:30|22323.62|22203.62|22322.1|22202.1|22325.09|22205.09|22319.49|22199.49|10
1630635880000|2021-09-03 02:24:40|22321.72|22201.72|22319.75|22199.75|22321.72|22201.72|22319.75|22199.75|10
1630635890000|2021-09-03 02:24:50|22319.55|22199.55|22331.97|22211.97|22331.97|22211.97|22318.4|22198.4|10
1630635900000|2021-09-03 02:25:00|22334.64|22214.64|22335.94|22215.94|22335.94|22215.94|22334.33|22214.33|10
1630635910000|2021-09-03 02:25:10|22335.47|22215.47|22336.71|22216.71|22337.18|22217.18|22334.82|22214.82|10
1630635920000|2021-09-03 02:25:20|22336.55|22216.55|22335.76|22215.76|22337.63|22217.63|22335.03|22215.03|10
1630635930000|2021-09-03 02:25:30|22336.18|22216.18|22337.06|22217.06|22337.35|22217.35|22335.65|22215.65|10
1630635940000|2021-09-03 02:25:40|22337.16|22217.16|22338.32|22218.32|22338.32|22218.32|22336.69|22216.69|10
1630635950000|2021-09-03 02:25:50|22339.24|22219.24|22339.24|22219.24|22340.31|22220.31|22339.02|22219.02|10
1630635960000|2021-09-03 02:26:00|22339.6|22219.6|22339.21|22219.21|22340.14|22220.14|22338.88|22218.88|9
1630635970000|2021-09-03 02:26:10|22338.71|22218.71|22336.72|22216.72|22338.71|22218.71|22336.45|22216.45|10
1630635980000|2021-09-03 02:26:20|22336.94|22216.94|22337.54|22217.54|22338.56|22218.56|22336.49|22216.49|10
1630635990000|2021-09-03 02:26:30|22337.25|22217.25|22337.56|22217.56|22337.66|22217.66|22336.58|22216.58|8
1630636000000|2021-09-03 02:26:40|22338.36|22218.36|22340.23|22220.23|22340.84|22220.84|22338.36|22218.36|10
1630636010000|2021-09-03 02:26:50|22341.16|22221.16|22341.37|22221.37|22341.93|22221.93|22340.87|22220.87|10
1630636020000|2021-09-03 02:27:00|22341.32|22221.32|22341.47|22221.47|22341.5|22221.5|22340.2|22220.2|10
1630636030000|2021-09-03 02:27:10|22341.22|22221.22|22340.18|22220.18|22342.94|22222.94|22340.18|22220.18|9
1630636040000|2021-09-03 02:27:20|22340.16|22220.16|22337.84|22217.84|22340.16|22220.16|22337.84|22217.84|10
1630636050000|2021-09-03 02:27:30|22336.59|22216.59|22335.18|22215.18|22336.59|22216.59|22335.17|22215.17|9
1630636060000|2021-09-03 02:27:40|22334.97|22214.97|22329.35|22209.35|22335.23|22215.23|22329.35|22209.35|10
1630636070000|2021-09-03 02:27:50|22329.19|22209.19|22324.1|22204.1|22329.19|22209.19|22324.1|22204.1|10
1630636080000|2021-09-03 02:28:00|22324.2|22204.2|22322.69|22202.69|22324.2|22204.2|22322.04|22202.04|10
1630636090000|2021-09-03 02:28:10|22322.62|22202.62|22324.54|22204.54|22324.54|22204.54|22321.86|22201.86|10
1630636100000|2021-09-03 02:28:20|22323.56|22203.56|22325.61|22205.61|22325.61|22205.61|22323.43|22203.43|9
1630636110000|2021-09-03 02:28:30|22325.74|22205.74|22327.28|22207.28|22327.28|22207.28|22325.31|22205.31|10
1630636120000|2021-09-03 02:28:40|22326.97|22206.97|22327.16|22207.16|22328.42|22208.42|22326.73|22206.73|9
1630636130000|2021-09-03 02:28:50|22326.87|22206.87|22329|22209|22329.48|22209.48|22326.87|22206.87|10
1630636140000|2021-09-03 02:29:00|22328.99|22208.99|22330.09|22210.09|22330.6|22210.6|22328.99|22208.99|10
1630636150000|2021-09-03 02:29:10|22330.25|22210.25|22331.97|22211.97|22331.97|22211.97|22329.95|22209.95|10
1630636160000|2021-09-03 02:29:20|22330.53|22210.53|22331.61|22211.61|22332.26|22212.26|22330.53|22210.53|10
1630636170000|2021-09-03 02:29:30|22331.48|22211.48|22331.69|22211.69|22332.11|22212.11|22331.01|22211.01|10
1630636180000|2021-09-03 02:29:40|22331.75|22211.75|22331.69|22211.69|22332.77|22212.77|22331.69|22211.69|8
1630636190000|2021-09-03 02:29:50|22331.5|22211.5|22332.62|22212.62|22332.62|22212.62|22330.15|22210.15|10
1630636200000|2021-09-03 02:30:00|22332.54|22212.54|22333.71|22213.71|22333.71|22213.71|22332.42|22212.42|10
1630636210000|2021-09-03 02:30:10|22334.4|22214.4|22336.31|22216.31|22336.52|22216.52|22334.4|22214.4|10
1630636220000|2021-09-03 02:30:20|22336.19|22216.19|22337.79|22217.79|22337.79|22217.79|22335.47|22215.47|10
1630636230000|2021-09-03 02:30:30|22338.38|22218.38|22336.91|22216.91|22338.38|22218.38|22336.69|22216.69|10
1630636240000|2021-09-03 02:30:40|22336.98|22216.98|22336.81|22216.81|22338.14|22218.14|22336.81|22216.81|7
1630636250000|2021-09-03 02:30:50|22336.74|22216.74|22334.38|22214.38|22337.39|22217.39|22334.38|22214.38|10
1630636260000|2021-09-03 02:31:00|22332.99|22212.99|22329.86|22209.86|22332.99|22212.99|22329.64|22209.64|10
1630636270000|2021-09-03 02:31:10|22329.89|22209.89|22326.81|22206.81|22329.89|22209.89|22326.13|22206.13|10
1630636280000|2021-09-03 02:31:20|22326.05|22206.05|22325.79|22205.79|22326.11|22206.11|22325.44|22205.44|10
1630636290000|2021-09-03 02:31:30|22325.47|22205.47|22322.67|22202.67|22325.47|22205.47|22322.67|22202.67|10
1630636300000|2021-09-03 02:31:40|22322.91|22202.91|22323.77|22203.77|22323.99|22203.99|22322.91|22202.91|10
1630636310000|2021-09-03 02:31:50|22323.3|22203.3|22321.28|22201.28|22323.39|22203.39|22320.91|22200.91|9
1630636320000|2021-09-03 02:32:00|22322.85|22202.85|22321.43|22201.43|22323.91|22203.91|22321.43|22201.43|10
1630636330000|2021-09-03 02:32:10|22320.97|22200.97|22316.4|22196.4|22320.97|22200.97|22316.4|22196.4|10
1630636340000|2021-09-03 02:32:20|22316.49|22196.49|22317.43|22197.43|22318.92|22198.92|22316.49|22196.49|10
1630636350000|2021-09-03 02:32:30|22317.22|22197.22|22314.39|22194.39|22317.87|22197.87|22314.39|22194.39|10
1630636360000|2021-09-03 02:32:40|22314.53|22194.53|22312.49|22192.49|22314.53|22194.53|22312.49|22192.49|9
1630636370000|2021-09-03 02:32:50|22311.25|22191.25|22306.41|22186.41|22311.25|22191.25|22306.41|22186.41|9
1630636380000|2021-09-03 02:33:00|22306.21|22186.21|22303.72|22183.72|22306.21|22186.21|22303.56|22183.56|10
1630636390000|2021-09-03 02:33:10|22303.67|22183.67|22304.86|22184.86|22304.86|22184.86|22302.97|22182.97|10
1630636400000|2021-09-03 02:33:20|22305.04|22185.04|22306.73|22186.73|22306.73|22186.73|22305.04|22185.04|10
1630636410000|2021-09-03 02:33:30|22307.63|22187.63|22310.21|22190.21|22310.21|22190.21|22306.94|22186.94|10
1630636420000|2021-09-03 02:33:40|22310.44|22190.44|22311.19|22191.19|22311.19|22191.19|22308.65|22188.65|9
1630636430000|2021-09-03 02:33:50|22311.04|22191.04|22312.22|22192.22|22312.65|22192.65|22310.37|22190.37|10
1630636440000|2021-09-03 02:34:00|22313.08|22193.08|22311.75|22191.75|22314.35|22194.35|22311.75|22191.75|10
1630636450000|2021-09-03 02:34:10|22310.47|22190.47|22307.9|22187.9|22311.12|22191.12|22307.9|22187.9|10
1630636460000|2021-09-03 02:34:20|22307.63|22187.63|22306.77|22186.77|22308.51|22188.51|22306.77|22186.77|10
1630636470000|2021-09-03 02:34:30|22306.55|22186.55|22305.95|22185.95|22306.86|22186.86|22305.72|22185.72|10
1630636480000|2021-09-03 02:34:40|22304.77|22184.77|22304.54|22184.54|22305.81|22185.81|22304.15|22184.15|9
1630636490000|2021-09-03 02:34:50|22304.45|22184.45|22305.63|22185.63|22305.63|22185.63|22303.14|22183.14|10
1630636500000|2021-09-03 02:35:00|22305.22|22185.22|22305.6|22185.6|22306.15|22186.15|22305.22|22185.22|9
1630636510000|2021-09-03 02:35:10|22305.37|22185.37|22304.41|22184.41|22305.57|22185.57|22304.41|22184.41|10
1630636520000|2021-09-03 02:35:20|22304.18|22184.18|22302.46|22182.46|22304.21|22184.21|22301.4|22181.4|10
1630636530000|2021-09-03 02:35:30|22302.39|22182.39|22300.64|22180.64|22302.39|22182.39|22299.89|22179.89|10
1630636540000|2021-09-03 02:35:40|22300.18|22180.18|22298.72|22178.72|22300.45|22180.45|22298.72|22178.72|10
1630636550000|2021-09-03 02:35:50|22297.8|22177.8|22298.46|22178.46|22298.46|22178.46|22297.75|22177.75|10
1630636560000|2021-09-03 02:36:00|22298.53|22178.53|22298.07|22178.07|22298.57|22178.57|22297.61|22177.61|10
1630636570000|2021-09-03 02:36:10|22298.2|22178.2|22298.89|22178.89|22299.4|22179.4|22298.09|22178.09|10
1630636580000|2021-09-03 02:36:20|22299.09|22179.09|22297.68|22177.68|22299.09|22179.09|22297.68|22177.68|10
1630636590000|2021-09-03 02:36:30|22297.74|22177.74|22299.54|22179.54|22299.54|22179.54|22297.63|22177.63|10
1630636600000|2021-09-03 02:36:40|22299.58|22179.58|22301.9|22181.9|22301.9|22181.9|22299.43|22179.43|10
1630636610000|2021-09-03 02:36:50|22301.35|22181.35|22300.61|22180.61|22301.35|22181.35|22300.26|22180.26|10
1630636620000|2021-09-03 02:37:00|22300.79|22180.79|22300.09|22180.09|22300.79|22180.79|22299.65|22179.65|10
1630636630000|2021-09-03 02:37:10|22300.11|22180.11|22299.13|22179.13|22300.11|22180.11|22298.22|22178.22|10
1630636640000|2021-09-03 02:37:20|22299.77|22179.77|22306.72|22186.72|22306.72|22186.72|22299.77|22179.77|10
1630636650000|2021-09-03 02:37:30|22306.78|22186.78|22305.88|22185.88|22306.78|22186.78|22305.21|22185.21|10
1630636660000|2021-09-03 02:37:40|22305.99|22185.99|22307.09|22187.09|22307.58|22187.58|22305.55|22185.55|10
1630636670000|2021-09-03 02:37:50|22307.65|22187.65|22308.54|22188.54|22308.54|22188.54|22306.52|22186.52|10
1630636680000|2021-09-03 02:38:00|22308.41|22188.41|22305.6|22185.6|22308.41|22188.41|22305.6|22185.6|10
1630636690000|2021-09-03 02:38:10|22305.44|22185.44|22303.04|22183.04|22305.44|22185.44|22303.04|22183.04|10
1630636700000|2021-09-03 02:38:20|22303.36|22183.36|22302.23|22182.23|22304.6|22184.6|22302.23|22182.23|10
1630636710000|2021-09-03 02:38:30|22302.26|22182.26|22304.59|22184.59|22304.59|22184.59|22301.89|22181.89|10
1630636720000|2021-09-03 02:38:40|22304.72|22184.72|22308.29|22188.29|22308.29|22188.29|22304.72|22184.72|10
1630636730000|2021-09-03 02:38:50|22308.16|22188.16|22306.83|22186.83|22308.22|22188.22|22306.56|22186.56|10
1630636740000|2021-09-03 02:39:00|22306.66|22186.66|22309.15|22189.15|22309.15|22189.15|22306.66|22186.66|10
1630636750000|2021-09-03 02:39:10|22309.46|22189.46|22312.75|22192.75|22312.75|22192.75|22309.46|22189.46|9
1630636760000|2021-09-03 02:39:20|22313.01|22193.01|22314.23|22194.23|22314.23|22194.23|22312.61|22192.61|10
1630636770000|2021-09-03 02:39:30|22314.66|22194.66|22317.34|22197.34|22317.49|22197.49|22314.66|22194.66|9
1630636780000|2021-09-03 02:39:40|22316.42|22196.42|22314.47|22194.47|22316.42|22196.42|22314.33|22194.33|10
1630636790000|2021-09-03 02:39:50|22314.54|22194.54|22313.62|22193.62|22315.19|22195.19|22313.62|22193.62|9
1630636800000|2021-09-03 02:40:00|22313.36|22193.36|22311.63|22191.63|22313.49|22193.49|22311.63|22191.63|10
1630636810000|2021-09-03 02:40:10|22311.39|22191.39|22308.99|22188.99|22311.44|22191.44|22308.99|22188.99|10
1630636820000|2021-09-03 02:40:20|22309|22189|22307.96|22187.96|22309.18|22189.18|22307.96|22187.96|10
1630636830000|2021-09-03 02:40:30|22308.11|22188.11|22309.51|22189.51|22309.51|22189.51|22308.11|22188.11|10
1630636840000|2021-09-03 02:40:40|22309.52|22189.52|22311.56|22191.56|22311.56|22191.56|22309.51|22189.51|10
1630636850000|2021-09-03 02:40:50|22311.4|22191.4|22313.17|22193.17|22313.17|22193.17|22311.4|22191.4|10
1630636860000|2021-09-03 02:41:00|22313.54|22193.54|22317.96|22197.96|22319.16|22199.16|22313.54|22193.54|10
1630636870000|2021-09-03 02:41:10|22318.03|22198.03|22320.06|22200.06|22320.06|22200.06|22318.03|22198.03|10
1630636880000|2021-09-03 02:41:20|22319.67|22199.67|22319.6|22199.6|22320.26|22200.26|22319.59|22199.59|10
1630636890000|2021-09-03 02:41:30|22319.64|22199.64|22323.95|22203.95|22323.95|22203.95|22319.54|22199.54|10
1630636900000|2021-09-03 02:41:40|22324.24|22204.24|22327.07|22207.07|22327.11|22207.11|22324.24|22204.24|10
1630636910000|2021-09-03 02:41:50|22327.03|22207.03|22330.4|22210.4|22330.4|22210.4|22327.03|22207.03|10
1630636920000|2021-09-03 02:42:00|22330.81|22210.81|22333.19|22213.19|22333.22|22213.22|22330.78|22210.78|10
1630636930000|2021-09-03 02:42:10|22333.03|22213.03|22329.98|22209.98|22333.03|22213.03|22329.98|22209.98|10
1630636940000|2021-09-03 02:42:20|22328.96|22208.96|22331.64|22211.64|22331.64|22211.64|22328.96|22208.96|10
1630636950000|2021-09-03 02:42:30|22331.27|22211.27|22331.16|22211.16|22331.49|22211.49|22331.16|22211.16|9
1630636960000|2021-09-03 02:42:40|22331.15|22211.15|22330.49|22210.49|22331.59|22211.59|22330.33|22210.33|10
1630636970000|2021-09-03 02:42:50|22330.59|22210.59|22330.73|22210.73|22330.86|22210.86|22330.25|22210.25|10
1630636980000|2021-09-03 02:43:00|22330.85|22210.85|22334.11|22214.11|22334.11|22214.11|22330.73|22210.73|10
1630636990000|2021-09-03 02:43:10|22334.28|22214.28|22340.49|22220.49|22340.49|22220.49|22334.28|22214.28|10
1630637000000|2021-09-03 02:43:20|22341.3|22221.3|22346.9|22226.9|22346.9|22226.9|22341.3|22221.3|10
1630637010000|2021-09-03 02:43:30|22346.87|22226.87|22349.27|22229.27|22349.27|22229.27|22346.87|22226.87|9
1630637020000|2021-09-03 02:43:40|22348.75|22228.75|22347.75|22227.75|22349.83|22229.83|22347.75|22227.75|10
1630637030000|2021-09-03 02:43:50|22347.59|22227.59|22348.79|22228.79|22349.05|22229.05|22347.29|22227.29|10
1630637040000|2021-09-03 02:44:00|22348.95|22228.95|22349.45|22229.45|22349.82|22229.82|22348.21|22228.21|10
1630637050000|2021-09-03 02:44:10|22349.68|22229.68|22349.83|22229.83|22351.02|22231.02|22349.51|22229.51|10
1630637060000|2021-09-03 02:44:20|22349.92|22229.92|22347.69|22227.69|22349.92|22229.92|22347.69|22227.69|10
1630637070000|2021-09-03 02:44:30|22347.08|22227.08|22346.34|22226.34|22347.08|22227.08|22345.51|22225.51|10
1630637080000|2021-09-03 02:44:40|22346.38|22226.38|22349.85|22229.85|22349.85|22229.85|22346.14|22226.14|10
1630637090000|2021-09-03 02:44:50|22349.64|22229.64|22351.41|22231.41|22352.35|22232.35|22349.34|22229.34|10
1630637100000|2021-09-03 02:45:00|22351.79|22231.79|22352.23|22232.23|22352.23|22232.23|22351.23|22231.23|10
1630637110000|2021-09-03 02:45:10|22352.27|22232.27|22349.48|22229.48|22352.3|22232.3|22349.48|22229.48|10
1630637120000|2021-09-03 02:45:20|22348.49|22228.49|22347.01|22227.01|22349.25|22229.25|22347.01|22227.01|10
1630637130000|2021-09-03 02:45:30|22346.63|22226.63|22342.65|22222.65|22346.63|22226.63|22342.65|22222.65|10
1630637140000|2021-09-03 02:45:40|22342.55|22222.55|22340.41|22220.41|22342.55|22222.55|22339.45|22219.45|10
1630637150000|2021-09-03 02:45:50|22340.95|22220.95|22342.83|22222.83|22342.83|22222.83|22340.15|22220.15|10
1630637160000|2021-09-03 02:46:00|22342.56|22222.56|22344.54|22224.54|22344.54|22224.54|22342.41|22222.41|10
1630637170000|2021-09-03 02:46:10|22344.8|22224.8|22344.2|22224.2|22345.98|22225.98|22343.97|22223.97|9
1630637180000|2021-09-03 02:46:20|22343.66|22223.66|22342.44|22222.44|22343.66|22223.66|22342.18|22222.18|10
1630637190000|2021-09-03 02:46:30|22342.75|22222.75|22344.93|22224.93|22345.24|22225.24|22342.74|22222.74|10
1630637200000|2021-09-03 02:46:40|22345.05|22225.05|22345.46|22225.46|22346.06|22226.06|22344.3|22224.3|10
1630637210000|2021-09-03 02:46:50|22345.64|22225.64|22350.82|22230.82|22350.82|22230.82|22345.62|22225.62|10
1630637220000|2021-09-03 02:47:00|22350.27|22230.27|22350.89|22230.89|22351.12|22231.12|22348.84|22228.84|10
1630637230000|2021-09-03 02:47:10|22350.23|22230.23|22350.29|22230.29|22351.34|22231.34|22350.23|22230.23|10
1630637240000|2021-09-03 02:47:20|22350.57|22230.57|22349.82|22229.82|22350.57|22230.57|22349.52|22229.52|10
1630637250000|2021-09-03 02:47:30|22349.11|22229.11|22349.74|22229.74|22351.05|22231.05|22349.11|22229.11|10
1630637260000|2021-09-03 02:47:40|22349.08|22229.08|22350.67|22230.67|22350.8|22230.8|22348.89|22228.89|10
1630637270000|2021-09-03 02:47:50|22350.59|22230.59|22352.8|22232.8|22353.3|22233.3|22350.59|22230.59|10
1630637280000|2021-09-03 02:48:00|22352.56|22232.56|22353.7|22233.7|22354.83|22234.83|22352.56|22232.56|9
1630637290000|2021-09-03 02:48:10|22353.62|22233.62|22352.4|22232.4|22355.57|22235.57|22352.4|22232.4|10
1630637300000|2021-09-03 02:48:20|22352.24|22232.24|22351.13|22231.13|22352.24|22232.24|22350.38|22230.38|10
1630637310000|2021-09-03 02:48:30|22350.96|22230.96|22350.85|22230.85|22350.98|22230.98|22350.33|22230.33|10
1630637320000|2021-09-03 02:48:40|22350.64|22230.64|22349.75|22229.75|22350.64|22230.64|22349.75|22229.75|10
1630637330000|2021-09-03 02:48:50|22349.85|22229.85|22349.57|22229.57|22350.11|22230.11|22348.35|22228.35|10
1630637340000|2021-09-03 02:49:00|22349.59|22229.59|22349.61|22229.61|22349.84|22229.84|22348.48|22228.48|10
1630637350000|2021-09-03 02:49:10|22348.99|22228.99|22350.48|22230.48|22350.48|22230.48|22348.99|22228.99|10
1630637360000|2021-09-03 02:49:20|22350.91|22230.91|22349.06|22229.06|22350.91|22230.91|22349.06|22229.06|10
1630637370000|2021-09-03 02:49:30|22349.61|22229.61|22351.29|22231.29|22351.79|22231.79|22349.61|22229.61|10
1630637380000|2021-09-03 02:49:40|22351.03|22231.03|22350.52|22230.52|22351.13|22231.13|22350.52|22230.52|9
1630637390000|2021-09-03 02:49:50|22349.76|22229.76|22351.75|22231.75|22352.54|22232.54|22349.76|22229.76|10
1630637400000|2021-09-03 02:50:00|22351.97|22231.97|22351.76|22231.76|22352.54|22232.54|22351.76|22231.76|9
1630637410000|2021-09-03 02:50:10|22351.62|22231.62|22350.47|22230.47|22351.62|22231.62|22349.99|22229.99|8
1630637420000|2021-09-03 02:50:20|22350.44|22230.44|22351.44|22231.44|22351.95|22231.95|22350.44|22230.44|10
1630637430000|2021-09-03 02:50:30|22352.49|22232.49|22339.32|22219.32|22352.49|22232.49|22339.32|22219.32|10
1630637440000|2021-09-03 02:50:40|22336.48|22216.48|22332.27|22212.27|22336.48|22216.48|22331.05|22211.05|10
1630637450000|2021-09-03 02:50:50|22331.92|22211.92|22332.4|22212.4|22332.4|22212.4|22330.65|22210.65|9
1630637460000|2021-09-03 02:51:00|22331.74|22211.74|22334.82|22214.82|22335.26|22215.26|22331.74|22211.74|10
1630637470000|2021-09-03 02:51:10|22335.07|22215.07|22336.16|22216.16|22336.16|22216.16|22334.44|22214.44|10
1630637480000|2021-09-03 02:51:20|22336.46|22216.46|22340.29|22220.29|22340.29|22220.29|22336.46|22216.46|10
1630637490000|2021-09-03 02:51:30|22339.92|22219.92|22338.13|22218.13|22339.92|22219.92|22338.13|22218.13|10
1630637500000|2021-09-03 02:51:40|22338.25|22218.25|22335.13|22215.13|22340.19|22220.19|22335.13|22215.13|10
1630637510000|2021-09-03 02:51:50|22334.68|22214.68|22335.62|22215.62|22335.78|22215.78|22334.51|22214.51|10
1630637520000|2021-09-03 02:52:00|22336.08|22216.08|22336.3|22216.3|22336.38|22216.38|22335.81|22215.81|10
1630637530000|2021-09-03 02:52:10|22335.98|22215.98|22336.01|22216.01|22336.5|22216.5|22335.09|22215.09|10
1630637540000|2021-09-03 02:52:20|22335.99|22215.99|22335.93|22215.93|22337.71|22217.71|22335.64|22215.64|9
1630637550000|2021-09-03 02:52:30|22335.8|22215.8|22338.21|22218.21|22338.21|22218.21|22335.77|22215.77|9
1630637560000|2021-09-03 02:52:40|22338.09|22218.09|22338.31|22218.31|22338.63|22218.63|22338.09|22218.09|10
1630637570000|2021-09-03 02:52:50|22338.2|22218.2|22340.79|22220.79|22340.9|22220.9|22338.2|22218.2|10
1630637580000|2021-09-03 02:53:00|22339.39|22219.39|22340.17|22220.17|22340.17|22220.17|22338.71|22218.71|9
1630637590000|2021-09-03 02:53:10|22340.38|22220.38|22340.45|22220.45|22341.5|22221.5|22339.54|22219.54|10
1630637600000|2021-09-03 02:53:20|22340.41|22220.41|22341.8|22221.8|22341.8|22221.8|22340.41|22220.41|10
1630637610000|2021-09-03 02:53:30|22341.79|22221.79|22343.17|22223.17|22343.25|22223.25|22341.79|22221.79|10
1630637620000|2021-09-03 02:53:40|22341.99|22221.99|22345.79|22225.79|22345.82|22225.82|22341.99|22221.99|10
1630637630000|2021-09-03 02:53:50|22346.15|22226.15|22347.12|22227.12|22347.12|22227.12|22346.08|22226.08|10
1630637640000|2021-09-03 02:54:00|22347.3|22227.3|22345.77|22225.77|22347.3|22227.3|22345.72|22225.72|9
1630637650000|2021-09-03 02:54:10|22345.68|22225.68|22350.71|22230.71|22350.71|22230.71|22345.49|22225.49|10
1630637660000|2021-09-03 02:54:20|22350.95|22230.95|22352.41|22232.41|22352.41|22232.41|22350.77|22230.77|10
1630637670000|2021-09-03 02:54:30|22353.02|22233.02|22354.62|22234.62|22355|22235|22353.02|22233.02|10
1630637680000|2021-09-03 02:54:40|22353.92|22233.92|22353.26|22233.26|22354.06|22234.06|22352.2|22232.2|10
1630637690000|2021-09-03 02:54:50|22353.32|22233.32|22355.35|22235.35|22355.35|22235.35|22352.12|22232.12|10
1630637700000|2021-09-03 02:55:00|22355.94|22235.94|22358.39|22238.39|22358.39|22238.39|22355.81|22235.81|10
1630637710000|2021-09-03 02:55:10|22358.66|22238.66|22361.61|22241.61|22361.61|22241.61|22358.66|22238.66|10
1630637720000|2021-09-03 02:55:20|22361.91|22241.91|22361.91|22241.91|22362.32|22242.32|22361.44|22241.44|10
1630637730000|2021-09-03 02:55:30|22361.9|22241.9|22363.57|22243.57|22363.57|22243.57|22361.75|22241.75|10
1630637740000|2021-09-03 02:55:40|22364.45|22244.45|22360.35|22240.35|22364.45|22244.45|22360.35|22240.35|10
1630637750000|2021-09-03 02:55:50|22360.63|22240.63|22367.34|22247.34|22367.65|22247.65|22360.63|22240.63|10
1630637760000|2021-09-03 02:56:00|22367.77|22247.77|22370.58|22250.58|22370.58|22250.58|22367.77|22247.77|10
1630637770000|2021-09-03 02:56:10|22370.41|22250.41|22372.15|22252.15|22372.15|22252.15|22370.35|22250.35|10
1630637780000|2021-09-03 02:56:20|22372.25|22252.25|22372.78|22252.78|22373.43|22253.43|22372.19|22252.19|9
1630637790000|2021-09-03 02:56:30|22372.75|22252.75|22368.3|22248.3|22372.75|22252.75|22368.3|22248.3|9
1630637800000|2021-09-03 02:56:40|22367.8|22247.8|22366.84|22246.84|22367.8|22247.8|22366.71|22246.71|10
1630637810000|2021-09-03 02:56:50|22367.04|22247.04|22366.13|22246.13|22367.21|22247.21|22365.18|22245.18|8
1630637820000|2021-09-03 02:57:00|22367.14|22247.14|22368.74|22248.74|22370.54|22250.54|22367.14|22247.14|10
1630637830000|2021-09-03 02:57:10|22368.1|22248.1|22362.61|22242.61|22368.1|22248.1|22362.61|22242.61|10
1630637840000|2021-09-03 02:57:20|22363.96|22243.96|22365.98|22245.98|22365.98|22245.98|22363.96|22243.96|10
1630637850000|2021-09-03 02:57:30|22366.52|22246.52|22371.01|22251.01|22371.01|22251.01|22366.52|22246.52|10
1630637860000|2021-09-03 02:57:40|22371.02|22251.02|22371.94|22251.94|22371.94|22251.94|22369.89|22249.89|10
1630637870000|2021-09-03 02:57:50|22372.1|22252.1|22378.95|22258.95|22378.95|22258.95|22372.1|22252.1|10
1630637880000|2021-09-03 02:58:00|22379.09|22259.09|22379.18|22259.18|22380.31|22260.31|22378.55|22258.55|10
1630637890000|2021-09-03 02:58:10|22379.05|22259.05|22379.26|22259.26|22379.26|22259.26|22378.69|22258.69|10
1630637900000|2021-09-03 02:58:20|22379.35|22259.35|22380.29|22260.29|22380.55|22260.55|22379.22|22259.22|10
1630637910000|2021-09-03 02:58:30|22380.13|22260.13|22378.59|22258.59|22381.56|22261.56|22378.08|22258.08|10
1630637920000|2021-09-03 02:58:40|22380.01|22260.01|22381.21|22261.21|22381.44|22261.44|22380.01|22260.01|10
1630637930000|2021-09-03 02:58:50|22380.41|22260.41|22379.55|22259.55|22380.64|22260.64|22378.96|22258.96|10
1630637940000|2021-09-03 02:59:00|22380.95|22260.95|22381.69|22261.69|22381.69|22261.69|22380.54|22260.54|10
1630637950000|2021-09-03 02:59:10|22381.08|22261.08|22381.4|22261.4|22382.14|22262.14|22380.89|22260.89|10
1630637960000|2021-09-03 02:59:20|22381.56|22261.56|22380.68|22260.68|22381.56|22261.56|22380.51|22260.51|10
1630637970000|2021-09-03 02:59:30|22380.12|22260.12|22378.47|22258.47|22380.35|22260.35|22378.47|22258.47|10
1630637980000|2021-09-03 02:59:40|22378.34|22258.34|22378|22258|22379.68|22259.68|22377.33|22257.33|10
1630637990000|2021-09-03 02:59:50|22377.95|22257.95|22377.28|22257.28|22378.3|22258.3|22377.28|22257.28|9
1630638000000|2021-09-03 03:00:00|22377.42|22257.42|22381.56|22261.56|22381.56|22261.56|22377.42|22257.42|10
1630638010000|2021-09-03 03:00:10|22381.12|22261.12|22382.71|22262.71|22382.71|22262.71|22380.86|22260.86|10
1630638020000|2021-09-03 03:00:20|22382.74|22262.74|22385.64|22265.64|22385.64|22265.64|22381.7|22261.7|10
1630638030000|2021-09-03 03:00:30|22385.58|22265.58|22383.91|22263.91|22385.58|22265.58|22383.91|22263.91|9
1630638040000|2021-09-03 03:00:40|22384.11|22264.11|22382.75|22262.75|22384.27|22264.27|22382.55|22262.55|10
1630638050000|2021-09-03 03:00:50|22382.89|22262.89|22382.52|22262.52|22382.89|22262.89|22382.09|22262.09|10
1630638060000|2021-09-03 03:01:00|22382.43|22262.43|22381.29|22261.29|22382.57|22262.57|22381.29|22261.29|10
1630638070000|2021-09-03 03:01:10|22381.28|22261.28|22377.57|22257.57|22381.28|22261.28|22377.26|22257.26|10
1630638080000|2021-09-03 03:01:20|22377.12|22257.12|22377.3|22257.3|22378.44|22258.44|22377.12|22257.12|10
1630638090000|2021-09-03 03:01:30|22377.47|22257.47|22377.4|22257.4|22379.07|22259.07|22376.69|22256.69|10
1630638100000|2021-09-03 03:01:40|22377.26|22257.26|22374.54|22254.54|22377.26|22257.26|22373.07|22253.07|10
1630638110000|2021-09-03 03:01:50|22374.84|22254.84|22373.06|22253.06|22374.84|22254.84|22372.07|22252.07|10
1630638120000|2021-09-03 03:02:00|22372.95|22252.95|22371.86|22251.86|22374|22254|22371.86|22251.86|10
1630638130000|2021-09-03 03:02:10|22371.8|22251.8|22372.27|22252.27|22372.27|22252.27|22371.68|22251.68|10
1630638140000|2021-09-03 03:02:20|22372.43|22252.43|22371.28|22251.28|22372.96|22252.96|22371.28|22251.28|10
1630638150000|2021-09-03 03:02:30|22371.35|22251.35|22370.57|22250.57|22371.65|22251.65|22370.4|22250.4|9
1630638160000|2021-09-03 03:02:40|22370.11|22250.11|22366.95|22246.95|22370.11|22250.11|22366.95|22246.95|10
1630638170000|2021-09-03 03:02:50|22366.35|22246.35|22365.89|22245.89|22366.49|22246.49|22365.53|22245.53|9
1630638180000|2021-09-03 03:03:00|22365.79|22245.79|22363.65|22243.65|22365.79|22245.79|22363.16|22243.16|9
1630638190000|2021-09-03 03:03:10|22363.61|22243.61|22367.41|22247.41|22367.41|22247.41|22363.61|22243.61|10
1630638200000|2021-09-03 03:03:20|22367.59|22247.59|22366.08|22246.08|22367.59|22247.59|22366.07|22246.07|10
1630638210000|2021-09-03 03:03:30|22365.97|22245.97|22364.96|22244.96|22365.97|22245.97|22364.87|22244.87|7
1630638220000|2021-09-03 03:03:40|22365.12|22245.12|22363.44|22243.44|22365.12|22245.12|22363.44|22243.44|10
1630638230000|2021-09-03 03:03:50|22363.41|22243.41|22362.42|22242.42|22363.41|22243.41|22362.15|22242.15|10
1630638240000|2021-09-03 03:04:00|22362.4|22242.4|22360.79|22240.79|22363.91|22243.91|22360.79|22240.79|10
1630638250000|2021-09-03 03:04:10|22360.63|22240.63|22360.74|22240.74|22361.58|22241.58|22360.63|22240.63|10
1630638260000|2021-09-03 03:04:20|22361.29|22241.29|22363.83|22243.83|22364.5|22244.5|22361.29|22241.29|9
1630638270000|2021-09-03 03:04:30|22363.69|22243.69|22362.87|22242.87|22364.54|22244.54|22362.76|22242.76|10
1630638280000|2021-09-03 03:04:40|22362.68|22242.68|22361.79|22241.79|22363.37|22243.37|22361.53|22241.53|10
1630638290000|2021-09-03 03:04:50|22361.08|22241.08|22356.79|22236.79|22361.08|22241.08|22355.91|22235.91|10
1630638300000|2021-09-03 03:05:00|22356.35|22236.35|22353.87|22233.87|22356.35|22236.35|22353.87|22233.87|10
1630638310000|2021-09-03 03:05:10|22352.56|22232.56|22349.31|22229.31|22352.56|22232.56|22349.31|22229.31|10
1630638320000|2021-09-03 03:05:20|22349.62|22229.62|22349.4|22229.4|22349.81|22229.81|22348.95|22228.95|10
1630638330000|2021-09-03 03:05:30|22349.61|22229.61|22352.37|22232.37|22352.37|22232.37|22349.61|22229.61|10
1630638340000|2021-09-03 03:05:40|22352.53|22232.53|22356.59|22236.59|22356.71|22236.71|22352.53|22232.53|10
1630638350000|2021-09-03 03:05:50|22356.23|22236.23|22355.81|22235.81|22356.82|22236.82|22355.58|22235.58|10
1630638360000|2021-09-03 03:06:00|22355.75|22235.75|22349.91|22229.91|22355.75|22235.75|22349.91|22229.91|10
1630638370000|2021-09-03 03:06:10|22349.64|22229.64|22349.06|22229.06|22349.91|22229.91|22349.06|22229.06|10
1630638380000|2021-09-03 03:06:20|22349.34|22229.34|22348.99|22228.99|22349.34|22229.34|22348.66|22228.66|10
1630638390000|2021-09-03 03:06:30|22349.04|22229.04|22352.05|22232.05|22352.05|22232.05|22349.04|22229.04|10
1630638400000|2021-09-03 03:06:40|22350.9|22230.9|22355.31|22235.31|22355.71|22235.71|22350.85|22230.85|10
1630638410000|2021-09-03 03:06:50|22354.77|22234.77|22355.4|22235.4|22355.92|22235.92|22354.77|22234.77|10
1630638420000|2021-09-03 03:07:00|22355.21|22235.21|22359.39|22239.39|22359.39|22239.39|22355.21|22235.21|10
1630638430000|2021-09-03 03:07:10|22359.29|22239.29|22361.43|22241.43|22361.49|22241.49|22359.29|22239.29|10
1630638440000|2021-09-03 03:07:20|22361.64|22241.64|22362.03|22242.03|22362.03|22242.03|22361.22|22241.22|10
1630638450000|2021-09-03 03:07:30|22362.63|22242.63|22363.1|22243.1|22363.33|22243.33|22362.42|22242.42|10
1630638460000|2021-09-03 03:07:40|22363.13|22243.13|22366.95|22246.95|22366.95|22246.95|22362.46|22242.46|9
1630638470000|2021-09-03 03:07:50|22367.5|22247.5|22369.23|22249.23|22370.04|22250.04|22367.5|22247.5|10
1630638480000|2021-09-03 03:08:00|22369.04|22249.04|22372.14|22252.14|22372.14|22252.14|22369.04|22249.04|10
1630638490000|2021-09-03 03:08:10|22372.29|22252.29|22379.05|22259.05|22379.05|22259.05|22372.2|22252.2|10
1630638500000|2021-09-03 03:08:20|22379.84|22259.84|22382.01|22262.01|22382.01|22262.01|22379.84|22259.84|10
1630638510000|2021-09-03 03:08:30|22382.06|22262.06|22383.74|22263.74|22383.74|22263.74|22380.29|22260.29|10
1630638520000|2021-09-03 03:08:40|22384.27|22264.27|22386.12|22266.12|22386.12|22266.12|22384.27|22264.27|10
1630638530000|2021-09-03 03:08:50|22386.28|22266.28|22383.93|22263.93|22386.28|22266.28|22383.05|22263.05|10
1630638540000|2021-09-03 03:09:00|22383.91|22263.91|22385.16|22265.16|22386.52|22266.52|22383.91|22263.91|10
1630638550000|2021-09-03 03:09:10|22384.85|22264.85|22390.87|22270.87|22390.87|22270.87|22384.85|22264.85|10
1630638560000|2021-09-03 03:09:20|22390.91|22270.91|22397.56|22277.56|22397.86|22277.86|22390.91|22270.91|10
1630638570000|2021-09-03 03:09:30|22398.11|22278.11|22394.75|22274.75|22398.96|22278.96|22394.75|22274.75|10
1630638580000|2021-09-03 03:09:40|22396.45|22276.45|22398.79|22278.79|22399.92|22279.92|22396.45|22276.45|10
1630638590000|2021-09-03 03:09:50|22399.54|22279.54|22398.86|22278.86|22399.54|22279.54|22398.2|22278.2|10
1630638600000|2021-09-03 03:10:00|22399.66|22279.66|22399.14|22279.14|22399.66|22279.66|22397.35|22277.35|10
1630638610000|2021-09-03 03:10:10|22399.28|22279.28|22400.52|22280.52|22401.46|22281.46|22399.28|22279.28|10
1630638620000|2021-09-03 03:10:20|22400.44|22280.44|22398.74|22278.74|22400.44|22280.44|22396.84|22276.84|10
1630638630000|2021-09-03 03:10:30|22398.83|22278.83|22396.39|22276.39|22398.89|22278.89|22396.28|22276.28|10
1630638640000|2021-09-03 03:10:40|22395.78|22275.78|22401.55|22281.55|22401.55|22281.55|22395.78|22275.78|10
1630638650000|2021-09-03 03:10:50|22401.28|22281.28|22403.64|22283.64|22403.64|22283.64|22400.87|22280.87|10
1630638660000|2021-09-03 03:11:00|22403.85|22283.85|22406.03|22286.03|22406.32|22286.32|22403.3|22283.3|10
1630638670000|2021-09-03 03:11:10|22406.05|22286.05|22405.78|22285.78|22406.57|22286.57|22404.35|22284.35|10
1630638680000|2021-09-03 03:11:20|22405.62|22285.62|22406.47|22286.47|22407.8|22287.8|22405.17|22285.17|10
1630638690000|2021-09-03 03:11:30|22406.7|22286.7|22411.84|22291.84|22411.84|22291.84|22406.7|22286.7|10
1630638700000|2021-09-03 03:11:40|22412.2|22292.2|22412.27|22292.27|22412.27|22292.27|22410.51|22290.51|9
1630638710000|2021-09-03 03:11:50|22412.57|22292.57|22413.72|22293.72|22413.72|22293.72|22412.57|22292.57|9
1630638720000|2021-09-03 03:12:00|22413.58|22293.58|22415.48|22295.48|22415.48|22295.48|22413.58|22293.58|10
1630638730000|2021-09-03 03:12:10|22415.51|22295.51|22414.09|22294.09|22415.51|22295.51|22413.46|22293.46|10
1630638740000|2021-09-03 03:12:20|22415.75|22295.75|22417.92|22297.92|22417.92|22297.92|22415.75|22295.75|10
1630638750000|2021-09-03 03:12:30|22418.7|22298.7|22423.46|22303.46|22423.46|22303.46|22418.7|22298.7|10
1630638760000|2021-09-03 03:12:40|22422.1|22302.1|22421.38|22301.38|22424.08|22304.08|22421.38|22301.38|10
1630638770000|2021-09-03 03:12:50|22421.31|22301.31|22424.65|22304.65|22424.65|22304.65|22420.94|22300.94|10
1630638780000|2021-09-03 03:13:00|22424.85|22304.85|22426.15|22306.15|22427.29|22307.29|22424.85|22304.85|10
1630638790000|2021-09-03 03:13:10|22426.06|22306.06|22426.4|22306.4|22427.71|22307.71|22426.06|22306.06|10
1630638800000|2021-09-03 03:13:20|22426.34|22306.34|22427.28|22307.28|22427.32|22307.32|22426.34|22306.34|9
1630638810000|2021-09-03 03:13:30|22427.29|22307.29|22428.86|22308.86|22428.86|22308.86|22427.29|22307.29|10
1630638820000|2021-09-03 03:13:40|22428.75|22308.75|22428.85|22308.85|22429.87|22309.87|22428.75|22308.75|10
1630638830000|2021-09-03 03:13:50|22428.91|22308.91|22426.89|22306.89|22429.22|22309.22|22426.89|22306.89|9
1630638840000|2021-09-03 03:14:00|22428.31|22308.31|22437.34|22317.34|22437.34|22317.34|22428.31|22308.31|10
1630638850000|2021-09-03 03:14:10|22436.77|22316.77|22437.77|22317.77|22438.33|22318.33|22436.77|22316.77|10
1630638860000|2021-09-03 03:14:20|22437.28|22317.28|22435.81|22315.81|22437.28|22317.28|22435.81|22315.81|10
1630638870000|2021-09-03 03:14:30|22435.35|22315.35|22436.78|22316.78|22436.79|22316.79|22435.35|22315.35|10
1630638880000|2021-09-03 03:14:40|22436.7|22316.7|22437.13|22317.13|22438.19|22318.19|22436.08|22316.08|10
1630638890000|2021-09-03 03:14:50|22437.25|22317.25|22436.9|22316.9|22438.08|22318.08|22436.9|22316.9|10
1630638900000|2021-09-03 03:15:00|22437.65|22317.65|22437.98|22317.98|22438.34|22318.34|22437.24|22317.24|10
1630638910000|2021-09-03 03:15:10|22439.15|22319.15|22436.4|22316.4|22439.15|22319.15|22436.4|22316.4|10
1630638920000|2021-09-03 03:15:20|22436.16|22316.16|22436.61|22316.61|22436.62|22316.62|22435.81|22315.81|9
1630638930000|2021-09-03 03:15:30|22436.59|22316.59|22436.78|22316.78|22438.1|22318.1|22436.58|22316.58|10
1630638940000|2021-09-03 03:15:40|22436.46|22316.46|22436.07|22316.07|22436.92|22316.92|22436.07|22316.07|10
1630638950000|2021-09-03 03:15:50|22437.5|22317.5|22436.05|22316.05|22437.5|22317.5|22436.05|22316.05|9
1630638960000|2021-09-03 03:16:00|22436.17|22316.17|22435.32|22315.32|22436.17|22316.17|22433.03|22313.03|10
1630638970000|2021-09-03 03:16:10|22436|22316|22440.22|22320.22|22440.22|22320.22|22436|22316|10
1630638980000|2021-09-03 03:16:20|22439.76|22319.76|22437.36|22317.36|22440.05|22320.05|22437.36|22317.36|10
1630638990000|2021-09-03 03:16:30|22437.46|22317.46|22432.35|22312.35|22437.46|22317.46|22432.35|22312.35|10
1630639000000|2021-09-03 03:16:40|22432.65|22312.65|22431.44|22311.44|22432.65|22312.65|22429.99|22309.99|10
1630639010000|2021-09-03 03:16:50|22431.31|22311.31|22428.54|22308.54|22431.31|22311.31|22428.54|22308.54|10
1630639020000|2021-09-03 03:17:00|22428.02|22308.02|22427.45|22307.45|22428.78|22308.78|22427.33|22307.33|10
1630639030000|2021-09-03 03:17:10|22427.17|22307.17|22429.66|22309.66|22429.66|22309.66|22426.34|22306.34|10
1630639040000|2021-09-03 03:17:20|22428.26|22308.26|22428.29|22308.29|22429.28|22309.28|22428.26|22308.26|10
1630639050000|2021-09-03 03:17:30|22427.77|22307.77|22426.78|22306.78|22427.77|22307.77|22426.78|22306.78|10
1630639060000|2021-09-03 03:17:40|22425.11|22305.11|22423.27|22303.27|22425.11|22305.11|22422.75|22302.75|10
1630639070000|2021-09-03 03:17:50|22423.24|22303.24|22419.13|22299.13|22423.24|22303.24|22418.72|22298.72|10
1630639080000|2021-09-03 03:18:00|22420.47|22300.47|22417.52|22297.52|22420.47|22300.47|22417.29|22297.29|9
1630639090000|2021-09-03 03:18:10|22417.93|22297.93|22421.18|22301.18|22421.18|22301.18|22417.85|22297.85|10
1630639100000|2021-09-03 03:18:20|22422.56|22302.56|22425.71|22305.71|22425.89|22305.89|22422.56|22302.56|10
1630639110000|2021-09-03 03:18:30|22425.55|22305.55|22423.99|22303.99|22425.55|22305.55|22423.23|22303.23|10
1630639120000|2021-09-03 03:18:40|22422.8|22302.8|22420.45|22300.45|22422.8|22302.8|22420.11|22300.11|10
1630639130000|2021-09-03 03:18:50|22420.28|22300.28|22420.1|22300.1|22420.58|22300.58|22419.83|22299.83|9
1630639140000|2021-09-03 03:19:00|22420.22|22300.22|22418.92|22298.92|22420.61|22300.61|22418.88|22298.88|10
1630639150000|2021-09-03 03:19:10|22417.75|22297.75|22417.03|22297.03|22417.75|22297.75|22416.98|22296.98|10
1630639160000|2021-09-03 03:19:20|22416.94|22296.94|22417.03|22297.03|22417.03|22297.03|22416.4|22296.4|8
1630639170000|2021-09-03 03:19:30|22417.52|22297.52|22416.72|22296.72|22417.99|22297.99|22416.72|22296.72|10
1630639180000|2021-09-03 03:19:40|22416.68|22296.68|22418.36|22298.36|22418.36|22298.36|22416.09|22296.09|10
1630639190000|2021-09-03 03:19:50|22418.48|22298.48|22415.15|22295.15|22418.67|22298.67|22415.15|22295.15|10
1630639200000|2021-09-03 03:20:00|22414.37|22294.37|22411.35|22291.35|22414.47|22294.47|22411.35|22291.35|10
1630639210000|2021-09-03 03:20:10|22411.04|22291.04|22408.87|22288.87|22411.04|22291.04|22408.87|22288.87|9
1630639220000|2021-09-03 03:20:20|22408.72|22288.72|22404.63|22284.63|22408.72|22288.72|22404.63|22284.63|10
1630639230000|2021-09-03 03:20:30|22404.7|22284.7|22404.77|22284.77|22405.48|22285.48|22404.66|22284.66|9
1630639240000|2021-09-03 03:20:40|22404.68|22284.68|22404.61|22284.61|22405.1|22285.1|22404.23|22284.23|10
1630639250000|2021-09-03 03:20:50|22404.69|22284.69|22404.38|22284.38|22404.69|22284.69|22404.19|22284.19|10
1630639260000|2021-09-03 03:21:00|22404.5|22284.5|22404.29|22284.29|22405.72|22285.72|22404.29|22284.29|9
1630639270000|2021-09-03 03:21:10|22404.43|22284.43|22404.42|22284.42|22404.43|22284.43|22403.74|22283.74|10
1630639280000|2021-09-03 03:21:20|22404.7|22284.7|22402.76|22282.76|22405.41|22285.41|22402.76|22282.76|10
1630639290000|2021-09-03 03:21:30|22402.45|22282.45|22403.68|22283.68|22404.83|22284.83|22402.35|22282.35|10
1630639300000|2021-09-03 03:21:40|22403.62|22283.62|22405.3|22285.3|22405.3|22285.3|22403.28|22283.28|10
1630639310000|2021-09-03 03:21:50|22405.11|22285.11|22403.89|22283.89|22405.12|22285.12|22403.5|22283.5|10
1630639320000|2021-09-03 03:22:00|22403.92|22283.92|22402.37|22282.37|22403.97|22283.97|22402.37|22282.37|9
1630639330000|2021-09-03 03:22:10|22401.76|22281.76|22401.51|22281.51|22401.76|22281.76|22400.84|22280.84|10
1630639340000|2021-09-03 03:22:20|22401.91|22281.91|22399.74|22279.74|22402.66|22282.66|22399.74|22279.74|9
1630639350000|2021-09-03 03:22:30|22399.06|22279.06|22397.61|22277.61|22399.06|22279.06|22397.33|22277.33|9
1630639360000|2021-09-03 03:22:40|22396.8|22276.8|22395.86|22275.86|22397.08|22277.08|22395.72|22275.72|9
1630639370000|2021-09-03 03:22:50|22396.01|22276.01|22397.46|22277.46|22398.07|22278.07|22396.01|22276.01|9
1630639380000|2021-09-03 03:23:00|22397.09|22277.09|22397.46|22277.46|22397.46|22277.46|22397.08|22277.08|10
1630639390000|2021-09-03 03:23:10|22398|22278|22398.82|22278.82|22398.82|22278.82|22397.78|22277.78|10
1630639400000|2021-09-03 03:23:20|22398.76|22278.76|22399.12|22279.12|22399.12|22279.12|22398.55|22278.55|10
1630639410000|2021-09-03 03:23:30|22399.31|22279.31|22401.33|22281.33|22401.33|22281.33|22398.95|22278.95|8
1630639420000|2021-09-03 03:23:40|22401.23|22281.23|22401.57|22281.57|22402.1|22282.1|22401.23|22281.23|10
1630639430000|2021-09-03 03:23:50|22401.08|22281.08|22397.39|22277.39|22401.36|22281.36|22397.39|22277.39|10
1630639440000|2021-09-03 03:24:00|22397.33|22277.33|22399.89|22279.89|22400.61|22280.61|22397.33|22277.33|9
1630639450000|2021-09-03 03:24:10|22400.08|22280.08|22398.72|22278.72|22400.08|22280.08|22398.32|22278.32|10
1630639460000|2021-09-03 03:24:20|22398.95|22278.95|22399.11|22279.11|22399.11|22279.11|22396.31|22276.31|10
1630639470000|2021-09-03 03:24:30|22398.8|22278.8|22398.93|22278.93|22399.13|22279.13|22398.58|22278.58|10
1630639480000|2021-09-03 03:24:40|22398.86|22278.86|22399.33|22279.33|22399.54|22279.54|22398.01|22278.01|10
1630639490000|2021-09-03 03:24:50|22399.18|22279.18|22395.73|22275.73|22399.18|22279.18|22395.73|22275.73|9
1630639500000|2021-09-03 03:25:00|22395.64|22275.64|22395.5|22275.5|22395.75|22275.75|22395.34|22275.34|10
1630639510000|2021-09-03 03:25:10|22395.98|22275.98|22398.88|22278.88|22398.95|22278.95|22395.98|22275.98|10
1630639520000|2021-09-03 03:25:20|22399.02|22279.02|22400.99|22280.99|22402.02|22282.02|22399.02|22279.02|10
1630639530000|2021-09-03 03:25:30|22401.15|22281.15|22400.79|22280.79|22401.18|22281.18|22400.06|22280.06|9
1630639540000|2021-09-03 03:25:40|22400.43|22280.43|22401.36|22281.36|22401.7|22281.7|22400.1|22280.1|9
1630639550000|2021-09-03 03:25:50|22401.51|22281.51|22400.83|22280.83|22401.73|22281.73|22400.42|22280.42|9
1630639560000|2021-09-03 03:26:00|22402.44|22282.44|22400.87|22280.87|22402.44|22282.44|22400.87|22280.87|10
1630639570000|2021-09-03 03:26:10|22400.95|22280.95|22399.62|22279.62|22401.09|22281.09|22399.44|22279.44|10
1630639580000|2021-09-03 03:26:20|22399.66|22279.66|22402.39|22282.39|22402.39|22282.39|22399.66|22279.66|9
1630639590000|2021-09-03 03:26:30|22403.27|22283.27|22404.65|22284.65|22404.75|22284.75|22403.27|22283.27|10
1630639600000|2021-09-03 03:26:40|22404.59|22284.59|22405.59|22285.59|22405.88|22285.88|22404.53|22284.53|10
1630639610000|2021-09-03 03:26:50|22405.25|22285.25|22407.14|22287.14|22407.14|22287.14|22405.07|22285.07|9
1630639620000|2021-09-03 03:27:00|22407.15|22287.15|22409.67|22289.67|22409.67|22289.67|22407.15|22287.15|9
1630639630000|2021-09-03 03:27:10|22409.99|22289.99|22415.73|22295.73|22415.88|22295.88|22409.91|22289.91|10
1630639640000|2021-09-03 03:27:20|22416.18|22296.18|22416.88|22296.88|22416.88|22296.88|22415.01|22295.01|10
1630639650000|2021-09-03 03:27:30|22417.01|22297.01|22415.71|22295.71|22417.54|22297.54|22415.71|22295.71|9
1630639660000|2021-09-03 03:27:40|22416.2|22296.2|22415.84|22295.84|22416.41|22296.41|22415.84|22295.84|10
1630639670000|2021-09-03 03:27:50|22415.83|22295.83|22416.08|22296.08|22416.08|22296.08|22415.41|22295.41|10
1630639680000|2021-09-03 03:28:00|22415.61|22295.61|22417.65|22297.65|22417.65|22297.65|22415.31|22295.31|9
1630639690000|2021-09-03 03:28:10|22417.51|22297.51|22416.77|22296.77|22417.51|22297.51|22416.35|22296.35|10
1630639700000|2021-09-03 03:28:20|22416.84|22296.84|22418.98|22298.98|22418.98|22298.98|22416.57|22296.57|10
1630639710000|2021-09-03 03:28:30|22419.14|22299.14|22419.37|22299.37|22419.91|22299.91|22419.14|22299.14|10
1630639720000|2021-09-03 03:28:40|22419.88|22299.88|22420.5|22300.5|22420.5|22300.5|22419.01|22299.01|10
1630639730000|2021-09-03 03:28:50|22420.3|22300.3|22421.07|22301.07|22422.46|22302.46|22420.3|22300.3|10
1630639740000|2021-09-03 03:29:00|22421.01|22301.01|22421.65|22301.65|22421.65|22301.65|22421.01|22301.01|7
1630639750000|2021-09-03 03:29:10|22421.05|22301.05|22419.68|22299.68|22421.05|22301.05|22419.68|22299.68|9
1630639760000|2021-09-03 03:29:20|22419.55|22299.55|22425.25|22305.25|22425.25|22305.25|22419.55|22299.55|10
1630639770000|2021-09-03 03:29:30|22425.92|22305.92|22427.98|22307.98|22427.98|22307.98|22425.61|22305.61|10
1630639780000|2021-09-03 03:29:40|22427.86|22307.86|22429.53|22309.53|22429.55|22309.55|22427.86|22307.86|10
1630639790000|2021-09-03 03:29:50|22429.92|22309.92|22428.11|22308.11|22430.23|22310.23|22428.11|22308.11|10
1630639800000|2021-09-03 03:30:00|22428.04|22308.04|22428.6|22308.6|22429.93|22309.93|22427.92|22307.92|9
1630639810000|2021-09-03 03:30:10|22428.43|22308.43|22427.31|22307.31|22428.43|22308.43|22426.62|22306.62|10
1630639820000|2021-09-03 03:30:20|22427.28|22307.28|22429.43|22309.43|22429.63|22309.63|22427.24|22307.24|10
1630639830000|2021-09-03 03:30:30|22429.51|22309.51|22432.19|22312.19|22432.22|22312.22|22428.71|22308.71|10
1630639840000|2021-09-03 03:30:40|22432.05|22312.05|22435.69|22315.69|22435.69|22315.69|22431.48|22311.48|9
1630639850000|2021-09-03 03:30:50|22438.11|22318.11|22445.92|22325.92|22446.05|22326.05|22438.11|22318.11|10
1630639860000|2021-09-03 03:31:00|22445.35|22325.35|22446.52|22326.52|22447.8|22327.8|22445.35|22325.35|10
1630639870000|2021-09-03 03:31:10|22446.46|22326.46|22446.13|22326.13|22447.2|22327.2|22445.34|22325.34|9
1630639880000|2021-09-03 03:31:20|22445.89|22325.89|22447.68|22327.68|22447.7|22327.7|22445.46|22325.46|10
1630639890000|2021-09-03 03:31:30|22447.76|22327.76|22451.59|22331.59|22451.59|22331.59|22447.33|22327.33|10
1630639900000|2021-09-03 03:31:40|22451.72|22331.72|22452.34|22332.34|22452.94|22332.94|22451.72|22331.72|9
1630639910000|2021-09-03 03:31:50|22452.12|22332.12|22454.2|22334.2|22454.2|22334.2|22451.35|22331.35|10
1630639920000|2021-09-03 03:32:00|22454.09|22334.09|22456.22|22336.22|22456.44|22336.44|22451.96|22331.96|10
1630639930000|2021-09-03 03:32:10|22455.94|22335.94|22457.33|22337.33|22457.33|22337.33|22455.85|22335.85|10
1630639940000|2021-09-03 03:32:20|22457.83|22337.83|22458.23|22338.23|22458.41|22338.41|22457.83|22337.83|10
1630639950000|2021-09-03 03:32:30|22458.61|22338.61|22458.71|22338.71|22459.03|22339.03|22458.48|22338.48|10
1630639960000|2021-09-03 03:32:40|22458.56|22338.56|22457.62|22337.62|22459.83|22339.83|22457.62|22337.62|10
1630639970000|2021-09-03 03:32:50|22457.68|22337.68|22457.56|22337.56|22458.68|22338.68|22457.56|22337.56|10
1630639980000|2021-09-03 03:33:00|22457.39|22337.39|22456.35|22336.35|22457.67|22337.67|22456.35|22336.35|10
1630639990000|2021-09-03 03:33:10|22456.32|22336.32|22458.34|22338.34|22458.58|22338.58|22456.32|22336.32|10
1630640000000|2021-09-03 03:33:20|22460.31|22340.31|22464.94|22344.94|22464.94|22344.94|22460.07|22340.07|10
1630640010000|2021-09-03 03:33:30|22465.31|22345.31|22464.02|22344.02|22466.29|22346.29|22464.02|22344.02|10
1630640020000|2021-09-03 03:33:40|22463.73|22343.73|22464.6|22344.6|22464.6|22344.6|22463.27|22343.27|9
1630640030000|2021-09-03 03:33:50|22463.58|22343.58|22461.04|22341.04|22463.7|22343.7|22460.84|22340.84|10
1630640040000|2021-09-03 03:34:00|22460.84|22340.84|22460.5|22340.5|22460.84|22340.84|22459.99|22339.99|10
1630640050000|2021-09-03 03:34:10|22460.73|22340.73|22460.78|22340.78|22460.79|22340.79|22460.46|22340.46|10
1630640060000|2021-09-03 03:34:20|22460.61|22340.61|22461.39|22341.39|22461.48|22341.48|22460.61|22340.61|10
1630640070000|2021-09-03 03:34:30|22461.61|22341.61|22461.77|22341.77|22461.77|22341.77|22460.4|22340.4|10
1630640080000|2021-09-03 03:34:40|22461.75|22341.75|22461.17|22341.17|22461.79|22341.79|22460.9|22340.9|9
1630640090000|2021-09-03 03:34:50|22461.19|22341.19|22463.56|22343.56|22463.56|22343.56|22461.19|22341.19|10
1630640100000|2021-09-03 03:35:00|22464.22|22344.22|22471.58|22351.58|22471.58|22351.58|22464.15|22344.15|10
1630640110000|2021-09-03 03:35:10|22472.69|22352.69|22471.15|22351.15|22472.91|22352.91|22471.15|22351.15|8
1630640120000|2021-09-03 03:35:20|22470.84|22350.84|22468.45|22348.45|22471.65|22351.65|22468.45|22348.45|10
1630640130000|2021-09-03 03:35:30|22468.62|22348.62|22466.63|22346.63|22468.62|22348.62|22465.97|22345.97|9
1630640140000|2021-09-03 03:35:40|22466.59|22346.59|22466.48|22346.48|22466.69|22346.69|22466.06|22346.06|10
1630640150000|2021-09-03 03:35:50|22463.9|22343.9|22461.25|22341.25|22463.9|22343.9|22461.25|22341.25|10
1630640160000|2021-09-03 03:36:00|22460.93|22340.93|22460.18|22340.18|22460.93|22340.93|22460.18|22340.18|10
1630640170000|2021-09-03 03:36:10|22460.4|22340.4|22458.49|22338.49|22460.4|22340.4|22457.68|22337.68|10
1630640180000|2021-09-03 03:36:20|22458.64|22338.64|22458.39|22338.39|22461.05|22341.05|22458.14|22338.14|10
1630640190000|2021-09-03 03:36:30|22458.22|22338.22|22459.11|22339.11|22459.11|22339.11|22458.11|22338.11|8
1630640200000|2021-09-03 03:36:40|22458.55|22338.55|22459.7|22339.7|22459.7|22339.7|22458.55|22338.55|10
1630640210000|2021-09-03 03:36:50|22459.17|22339.17|22459.89|22339.89|22460.31|22340.31|22458.56|22338.56|10
1630640220000|2021-09-03 03:37:00|22460|22340|22459.88|22339.88|22460.12|22340.12|22458.84|22338.84|10
1630640230000|2021-09-03 03:37:10|22459.81|22339.81|22460.11|22340.11|22460.16|22340.16|22459.41|22339.41|10
1630640240000|2021-09-03 03:37:20|22459.62|22339.62|22460.99|22340.99|22460.99|22340.99|22459.62|22339.62|10
1630640250000|2021-09-03 03:37:30|22460.86|22340.86|22458.31|22338.31|22460.86|22340.86|22458.31|22338.31|9
1630640260000|2021-09-03 03:37:40|22458|22338|22456.63|22336.63|22458|22338|22456|22336|10
1630640270000|2021-09-03 03:37:50|22456.67|22336.67|22455.15|22335.15|22456.67|22336.67|22454.58|22334.58|8
1630640280000|2021-09-03 03:38:00|22455.22|22335.22|22456.48|22336.48|22457.35|22337.35|22455.22|22335.22|9
1630640290000|2021-09-03 03:38:10|22456.14|22336.14|22459.92|22339.92|22460.12|22340.12|22456.14|22336.14|8
1630640300000|2021-09-03 03:38:20|22459.9|22339.9|22458.8|22338.8|22459.9|22339.9|22458.76|22338.76|9
1630640310000|2021-09-03 03:38:30|22458.91|22338.91|22458.45|22338.45|22458.91|22338.91|22458.44|22338.44|10
1630640320000|2021-09-03 03:38:40|22458.19|22338.19|22458.66|22338.66|22458.66|22338.66|22458.01|22338.01|10
1630640330000|2021-09-03 03:38:50|22458.56|22338.56|22460|22340|22460|22340|22457.11|22337.11|10
1630640340000|2021-09-03 03:39:00|22460.09|22340.09|22459.22|22339.22|22460.61|22340.61|22459.22|22339.22|10
1630640350000|2021-09-03 03:39:10|22458.82|22338.82|22460.77|22340.77|22460.77|22340.77|22458.46|22338.46|10
1630640360000|2021-09-03 03:39:20|22460.95|22340.95|22462.39|22342.39|22462.73|22342.73|22460.95|22340.95|10
1630640370000|2021-09-03 03:39:30|22462.87|22342.87|22463.42|22343.42|22463.84|22343.84|22462.87|22342.87|10
1630640380000|2021-09-03 03:39:40|22463.41|22343.41|22463.84|22343.84|22463.84|22343.84|22462.94|22342.94|8
1630640390000|2021-09-03 03:39:50|22463.71|22343.71|22465.64|22345.64|22465.64|22345.64|22463.55|22343.55|10
1630640400000|2021-09-03 03:40:00|22466.08|22346.08|22463.24|22343.24|22466.08|22346.08|22463.1|22343.1|10
1630640410000|2021-09-03 03:40:10|22463.1|22343.1|22464.07|22344.07|22464.95|22344.95|22462.88|22342.88|10
1630640420000|2021-09-03 03:40:20|22464.31|22344.31|22469.07|22349.07|22469.07|22349.07|22464.31|22344.31|10
1630640430000|2021-09-03 03:40:30|22469.48|22349.48|22472.81|22352.81|22473.07|22353.07|22469.48|22349.48|10
1630640440000|2021-09-03 03:40:40|22473.06|22353.06|22478.82|22358.82|22478.82|22358.82|22472.71|22352.71|10
1630640450000|2021-09-03 03:40:50|22478.63|22358.63|22481.75|22361.75|22481.75|22361.75|22478.63|22358.63|10
1630640460000|2021-09-03 03:41:00|22481.78|22361.78|22484.63|22364.63|22484.99|22364.99|22481.78|22361.78|10
1630640470000|2021-09-03 03:41:10|22485.69|22365.69|22485.92|22365.92|22486.23|22366.23|22485.28|22365.28|9
1630640480000|2021-09-03 03:41:20|22485.8|22365.8|22485.9|22365.9|22486.31|22366.31|22485.78|22365.78|10
1630640490000|2021-09-03 03:41:30|22485.86|22365.86|22490.12|22370.12|22490.12|22370.12|22485.86|22365.86|10
1630640500000|2021-09-03 03:41:40|22490.02|22370.02|22490.77|22370.77|22491.93|22371.93|22490.02|22370.02|10
1630640510000|2021-09-03 03:41:50|22490.78|22370.78|22494.13|22374.13|22494.13|22374.13|22490.78|22370.78|10
1630640520000|2021-09-03 03:42:00|22494.3|22374.3|22495.18|22375.18|22495.26|22375.26|22494.3|22374.3|10
1630640530000|2021-09-03 03:42:10|22495.24|22375.24|22497.49|22377.49|22497.49|22377.49|22494.53|22374.53|10
1630640540000|2021-09-03 03:42:20|22496.02|22376.02|22497.09|22377.09|22497.38|22377.38|22496.02|22376.02|8
1630640550000|2021-09-03 03:42:30|22497.24|22377.24|22497.88|22377.88|22498.78|22378.78|22496.96|22376.96|9
1630640560000|2021-09-03 03:42:40|22497.78|22377.78|22498.35|22378.35|22498.57|22378.57|22497.78|22377.78|10
1630640570000|2021-09-03 03:42:50|22498.51|22378.51|22501.26|22381.26|22501.26|22381.26|22498.51|22378.51|9
1630640580000|2021-09-03 03:43:00|22501.4|22381.4|22501.58|22381.58|22501.77|22381.77|22501.31|22381.31|10
1630640590000|2021-09-03 03:43:10|22501.52|22381.52|22502.3|22382.3|22503.48|22383.48|22501.52|22381.52|10
1630640600000|2021-09-03 03:43:20|22502.41|22382.41|22504.28|22384.28|22504.4|22384.4|22502.19|22382.19|10
1630640610000|2021-09-03 03:43:30|22504.84|22384.84|22506.86|22386.86|22506.86|22386.86|22504.84|22384.84|10
1630640620000|2021-09-03 03:43:40|22508.45|22388.45|22510.02|22390.02|22510.02|22390.02|22508.45|22388.45|10
1630640630000|2021-09-03 03:43:50|22508.7|22388.7|22510.74|22390.74|22511.9|22391.9|22508.7|22388.7|10
1630640640000|2021-09-03 03:44:00|22510.68|22390.68|22510.5|22390.5|22511.69|22391.69|22510.23|22390.23|10
1630640650000|2021-09-03 03:44:10|22509.99|22389.99|22511.4|22391.4|22511.45|22391.45|22509.69|22389.69|10
1630640660000|2021-09-03 03:44:20|22511.99|22391.99|22512.07|22392.07|22513.13|22393.13|22511.99|22391.99|9
1630640670000|2021-09-03 03:44:30|22511.91|22391.91|22515.83|22395.83|22515.83|22395.83|22511.87|22391.87|10
1630640680000|2021-09-03 03:44:40|22516.03|22396.03|22517.56|22397.56|22518.52|22398.52|22514.75|22394.75|10
1630640690000|2021-09-03 03:44:50|22517|22397|22518.15|22398.15|22518.15|22398.15|22516.03|22396.03|10
1630640700000|2021-09-03 03:45:00|22519.85|22399.85|22518.36|22398.36|22519.85|22399.85|22517.41|22397.41|10
1630640710000|2021-09-03 03:45:10|22518.59|22398.59|22517.57|22397.57|22518.59|22398.59|22516.32|22396.32|10
1630640720000|2021-09-03 03:45:20|22517.2|22397.2|22518.33|22398.33|22518.65|22398.65|22516.51|22396.51|10
1630640730000|2021-09-03 03:45:30|22518.11|22398.11|22517.29|22397.29|22518.37|22398.37|22517.29|22397.29|9
1630640740000|2021-09-03 03:45:40|22517.42|22397.42|22517.39|22397.39|22517.76|22397.76|22516.56|22396.56|10
1630640750000|2021-09-03 03:45:50|22517.52|22397.52|22515.96|22395.96|22517.52|22397.52|22514.66|22394.66|10
1630640760000|2021-09-03 03:46:00|22515.65|22395.65|22521.44|22401.44|22521.44|22401.44|22515.65|22395.65|10
1630640770000|2021-09-03 03:46:10|22522.03|22402.03|22522.81|22402.81|22523.74|22403.74|22522.03|22402.03|10
1630640780000|2021-09-03 03:46:20|22522.67|22402.67|22520.44|22400.44|22522.89|22402.89|22519.98|22399.98|10
1630640790000|2021-09-03 03:46:30|22519.6|22399.6|22529.43|22409.43|22529.43|22409.43|22518.19|22398.19|10
1630640800000|2021-09-03 03:46:40|22529.75|22409.75|22543.57|22423.57|22544.28|22424.28|22529.75|22409.75|10
1630640810000|2021-09-03 03:46:50|22546.14|22426.14|22556.25|22436.25|22556.25|22436.25|22546.14|22426.14|9
1630640820000|2021-09-03 03:47:00|22555.57|22435.57|22556.14|22436.14|22556.78|22436.78|22554.57|22434.57|10
1630640830000|2021-09-03 03:47:10|22555.77|22435.77|22555.21|22435.21|22555.77|22435.77|22552.54|22432.54|10
1630640840000|2021-09-03 03:47:20|22555.63|22435.63|22555.98|22435.98|22556.49|22436.49|22555.57|22435.57|10
1630640850000|2021-09-03 03:47:30|22555.5|22435.5|22552.06|22432.06|22555.5|22435.5|22551.79|22431.79|10
1630640860000|2021-09-03 03:47:40|22552.6|22432.6|22555.73|22435.73|22556.58|22436.58|22552.6|22432.6|10
1630640870000|2021-09-03 03:47:50|22556.08|22436.08|22559.11|22439.11|22559.11|22439.11|22555.75|22435.75|10
1630640880000|2021-09-03 03:48:00|22560.07|22440.07|22567.79|22447.79|22567.79|22447.79|22560.07|22440.07|10
1630640890000|2021-09-03 03:48:10|22568.54|22448.54|22572.06|22452.06|22573.61|22453.61|22568.54|22448.54|10
1630640900000|2021-09-03 03:48:20|22572.63|22452.63|22576.87|22456.87|22576.87|22456.87|22572.63|22452.63|10
1630640910000|2021-09-03 03:48:30|22576.48|22456.48|22580.92|22460.92|22581.06|22461.06|22576.48|22456.48|9
1630640920000|2021-09-03 03:48:40|22581.09|22461.09|22582.87|22462.87|22582.9|22462.9|22581.06|22461.06|10
1630640930000|2021-09-03 03:48:50|22584.31|22464.31|22595.12|22475.12|22595.21|22475.21|22584.31|22464.31|10
1630640940000|2021-09-03 03:49:00|22594.56|22474.56|22604.61|22484.61|22604.61|22484.61|22594.04|22474.04|10
1630640950000|2021-09-03 03:49:10|22604.58|22484.58|22604.91|22484.91|22604.91|22484.91|22603.03|22483.03|10
1630640960000|2021-09-03 03:49:20|22604.02|22484.02|22605.3|22485.3|22608.09|22488.09|22603.9|22483.9|10
1630640970000|2021-09-03 03:49:30|22606.7|22486.7|22605.76|22485.76|22606.9|22486.9|22604.68|22484.68|10
1630640980000|2021-09-03 03:49:40|22605.98|22485.98|22606.08|22486.08|22606.76|22486.76|22605.95|22485.95|10
1630640990000|2021-09-03 03:49:50|22606.84|22486.84|22612.61|22492.61|22612.61|22492.61|22606.52|22486.52|10
1630641000000|2021-09-03 03:50:00|22612.88|22492.88|22615.11|22495.11|22615.86|22495.86|22612.88|22492.88|10
1630641010000|2021-09-03 03:50:10|22615.18|22495.18|22617.94|22497.94|22617.94|22497.94|22615.18|22495.18|10
1630641020000|2021-09-03 03:50:20|22618.27|22498.27|22619|22499|22619|22499|22617.92|22497.92|9
1630641030000|2021-09-03 03:50:30|22618.44|22498.44|22614.19|22494.19|22618.44|22498.44|22614.19|22494.19|10
1630641040000|2021-09-03 03:50:40|22613.96|22493.96|22608.74|22488.74|22613.96|22493.96|22608.74|22488.74|10
1630641050000|2021-09-03 03:50:50|22608.05|22488.05|22598.26|22478.26|22608.05|22488.05|22598.26|22478.26|10
1630641060000|2021-09-03 03:51:00|22597.96|22477.96|22594.46|22474.46|22598.25|22478.25|22594.46|22474.46|10
1630641070000|2021-09-03 03:51:10|22594.13|22474.13|22590.46|22470.46|22594.13|22474.13|22590.46|22470.46|10
1630641080000|2021-09-03 03:51:20|22591.69|22471.69|22589.52|22469.52|22591.69|22471.69|22588.57|22468.57|10
1630641090000|2021-09-03 03:51:30|22588.85|22468.85|22588.79|22468.79|22589.17|22469.17|22587.82|22467.82|10
1630641100000|2021-09-03 03:51:40|22589.62|22469.62|22594.23|22474.23|22594.23|22474.23|22588.89|22468.89|10
1630641110000|2021-09-03 03:51:50|22594.83|22474.83|22591.6|22471.6|22594.83|22474.83|22591.6|22471.6|10
1630641120000|2021-09-03 03:52:00|22591.06|22471.06|22590.05|22470.05|22591.06|22471.06|22589.16|22469.16|9
1630641130000|2021-09-03 03:52:10|22589.51|22469.51|22593.18|22473.18|22593.18|22473.18|22589.51|22469.51|10
1630641140000|2021-09-03 03:52:20|22592.97|22472.97|22593.06|22473.06|22593.96|22473.96|22592.97|22472.97|10
1630641150000|2021-09-03 03:52:30|22594.26|22474.26|22598.93|22478.93|22600.24|22480.24|22594.26|22474.26|9
1630641160000|2021-09-03 03:52:40|22598.43|22478.43|22596.73|22476.73|22598.48|22478.48|22596.73|22476.73|10
1630641170000|2021-09-03 03:52:50|22596.12|22476.12|22597.28|22477.28|22597.9|22477.9|22596.12|22476.12|10
1630641180000|2021-09-03 03:53:00|22597.98|22477.98|22597.86|22477.86|22599.62|22479.62|22597.02|22477.02|10
1630641190000|2021-09-03 03:53:10|22597.79|22477.79|22596.8|22476.8|22598.2|22478.2|22596.74|22476.74|10
1630641200000|2021-09-03 03:53:20|22596.65|22476.65|22598.73|22478.73|22598.99|22478.99|22596.61|22476.61|10
1630641210000|2021-09-03 03:53:30|22599.14|22479.14|22600.22|22480.22|22600.44|22480.44|22598.97|22478.97|10
1630641220000|2021-09-03 03:53:40|22601.09|22481.09|22601.15|22481.15|22602.2|22482.2|22599.89|22479.89|10
1630641230000|2021-09-03 03:53:50|22601.43|22481.43|22602.32|22482.32|22602.89|22482.89|22601.23|22481.23|9
1630641240000|2021-09-03 03:54:00|22602.23|22482.23|22597.52|22477.52|22602.24|22482.24|22597.52|22477.52|9
1630641250000|2021-09-03 03:54:10|22597.74|22477.74|22594.6|22474.6|22597.74|22477.74|22594.41|22474.41|9
1630641260000|2021-09-03 03:54:20|22594.9|22474.9|22598.07|22478.07|22598.07|22478.07|22594.76|22474.76|10
1630641270000|2021-09-03 03:54:30|22597.81|22477.81|22601.21|22481.21|22601.21|22481.21|22597.28|22477.28|10
1630641280000|2021-09-03 03:54:40|22600.57|22480.57|22603.32|22483.32|22603.32|22483.32|22600.57|22480.57|10
1630641290000|2021-09-03 03:54:50|22602.74|22482.74|22605.32|22485.32|22605.32|22485.32|22602.74|22482.74|10
1630641300000|2021-09-03 03:55:00|22605.31|22485.31|22606.38|22486.38|22606.38|22486.38|22605.16|22485.16|10
1630641310000|2021-09-03 03:55:10|22606.21|22486.21|22606.64|22486.64|22606.81|22486.81|22605.38|22485.38|10
1630641320000|2021-09-03 03:55:20|22606.85|22486.85|22609.8|22489.8|22610.98|22490.98|22606.85|22486.85|10
1630641330000|2021-09-03 03:55:30|22609.73|22489.73|22608.17|22488.17|22609.73|22489.73|22607.43|22487.43|10
1630641340000|2021-09-03 03:55:40|22608.56|22488.56|22608.11|22488.11|22610.33|22490.33|22607.99|22487.99|10
1630641350000|2021-09-03 03:55:50|22608.33|22488.33|22606.83|22486.83|22608.33|22488.33|22606.5|22486.5|9
1630641360000|2021-09-03 03:56:00|22606.8|22486.8|22608.08|22488.08|22608.32|22488.32|22606.8|22486.8|10
1630641370000|2021-09-03 03:56:10|22607.75|22487.75|22605.74|22485.74|22607.75|22487.75|22605.63|22485.63|10
1630641380000|2021-09-03 03:56:20|22605.78|22485.78|22605.97|22485.97|22606.78|22486.78|22605.73|22485.73|10
1630641390000|2021-09-03 03:56:30|22605.92|22485.92|22605.85|22485.85|22606.27|22486.27|22605.4|22485.4|10
1630641400000|2021-09-03 03:56:40|22605.97|22485.97|22607.98|22487.98|22609.56|22489.56|22605.97|22485.97|10
1630641410000|2021-09-03 03:56:50|22607.89|22487.89|22606.61|22486.61|22607.92|22487.92|22606.08|22486.08|9
1630641420000|2021-09-03 03:57:00|22605.78|22485.78|22600.93|22480.93|22605.78|22485.78|22600.93|22480.93|9
1630641430000|2021-09-03 03:57:10|22600.12|22480.12|22599.51|22479.51|22600.54|22480.54|22599.51|22479.51|10
1630641440000|2021-09-03 03:57:20|22598.82|22478.82|22597.68|22477.68|22598.89|22478.89|22597.6|22477.6|10
1630641450000|2021-09-03 03:57:30|22597.69|22477.69|22595.62|22475.62|22597.69|22477.69|22594.99|22474.99|10
1630641460000|2021-09-03 03:57:40|22596.53|22476.53|22596.28|22476.28|22596.72|22476.72|22595.38|22475.38|10
1630641470000|2021-09-03 03:57:50|22596.49|22476.49|22599.02|22479.02|22599.02|22479.02|22595.97|22475.97|10
1630641480000|2021-09-03 03:58:00|22601.2|22481.2|22598.71|22478.71|22601.2|22481.2|22598.03|22478.03|10
1630641490000|2021-09-03 03:58:10|22599.75|22479.75|22600.94|22480.94|22601.34|22481.34|22598.71|22478.71|10
1630641500000|2021-09-03 03:58:20|22601.25|22481.25|22607.4|22487.4|22607.4|22487.4|22601.2|22481.2|10
1630641510000|2021-09-03 03:58:30|22607.6|22487.6|22607.8|22487.8|22609.52|22489.52|22607.55|22487.55|10
1630641520000|2021-09-03 03:58:40|22607.87|22487.87|22607.79|22487.79|22607.94|22487.94|22606.86|22486.86|10
1630641530000|2021-09-03 03:58:50|22608.53|22488.53|22609.29|22489.29|22609.29|22489.29|22607.2|22487.2|10
1630641540000|2021-09-03 03:59:00|22608.84|22488.84|22612.44|22492.44|22612.44|22492.44|22608.41|22488.41|10
1630641550000|2021-09-03 03:59:10|22612.98|22492.98|22613.35|22493.35|22613.35|22493.35|22612.72|22492.72|10
1630641560000|2021-09-03 03:59:20|22612.39|22492.39|22607.79|22487.79|22612.39|22492.39|22607.79|22487.79|10
1630641570000|2021-09-03 03:59:30|22607.65|22487.65|22608.37|22488.37|22608.86|22488.86|22607.43|22487.43|10
1630641580000|2021-09-03 03:59:40|22608.21|22488.21|22609.26|22489.26|22609.26|22489.26|22607.43|22487.43|10
1630641590000|2021-09-03 03:59:50|22609.15|22489.15|22609.69|22489.69|22610.76|22490.76|22608.81|22488.81|10
1630641600000|2021-09-03 04:00:00|22609.92|22489.92|22609.78|22489.78|22611.68|22491.68|22609.54|22489.54|10
1630641610000|2021-09-03 04:00:10|22610.46|22490.46|22611.4|22491.4|22612.27|22492.27|22610.46|22490.46|10
1630641620000|2021-09-03 04:00:20|22612.13|22492.13|22615.38|22495.38|22615.47|22495.47|22612.13|22492.13|10
1630641630000|2021-09-03 04:00:30|22615.9|22495.9|22614.19|22494.19|22615.9|22495.9|22613.81|22493.81|10
1630641640000|2021-09-03 04:00:40|22614.53|22494.53|22615.09|22495.09|22615.33|22495.33|22613.76|22493.76|10
1630641650000|2021-09-03 04:00:50|22614.34|22494.34|22612.04|22492.04|22614.34|22494.34|22612.04|22492.04|10
1630641660000|2021-09-03 04:01:00|22612|22492|22606.72|22486.72|22612.25|22492.25|22606.72|22486.72|10
1630641670000|2021-09-03 04:01:10|22607.57|22487.57|22606.14|22486.14|22607.57|22487.57|22605.46|22485.46|10
1630641680000|2021-09-03 04:01:20|22605.9|22485.9|22603.68|22483.68|22606.28|22486.28|22602.68|22482.68|10
1630641690000|2021-09-03 04:01:30|22603.97|22483.97|22598.34|22478.34|22605.86|22485.86|22598.34|22478.34|10
1630641700000|2021-09-03 04:01:40|22598.98|22478.98|22600.78|22480.78|22600.78|22480.78|22598.35|22478.35|10
1630641710000|2021-09-03 04:01:50|22599.83|22479.83|22604.52|22484.52|22604.52|22484.52|22599.52|22479.52|10
1630641720000|2021-09-03 04:02:00|22604.68|22484.68|22601.73|22481.73|22604.68|22484.68|22601.21|22481.21|9
1630641730000|2021-09-03 04:02:10|22602.58|22482.58|22601.66|22481.66|22602.7|22482.7|22601.46|22481.46|10
1630641740000|2021-09-03 04:02:20|22601.56|22481.56|22596.51|22476.51|22601.56|22481.56|22596.09|22476.09|10
1630641750000|2021-09-03 04:02:30|22596.22|22476.22|22588.62|22468.62|22596.22|22476.22|22588.62|22468.62|10
1630641760000|2021-09-03 04:02:40|22589.01|22469.01|22586.52|22466.52|22589.01|22469.01|22586.5|22466.5|9
1630641770000|2021-09-03 04:02:50|22586.48|22466.48|22587.22|22467.22|22587.91|22467.91|22586.05|22466.05|10
1630641780000|2021-09-03 04:03:00|22587.74|22467.74|22594.31|22474.31|22594.31|22474.31|22587.74|22467.74|10
1630641790000|2021-09-03 04:03:10|22594.19|22474.19|22596.3|22476.3|22596.3|22476.3|22594.19|22474.19|10
1630641800000|2021-09-03 04:03:20|22596.45|22476.45|22595.53|22475.53|22597.23|22477.23|22594.92|22474.92|10
1630641810000|2021-09-03 04:03:30|22595.47|22475.47|22593.32|22473.32|22595.77|22475.77|22593.32|22473.32|10
1630641820000|2021-09-03 04:03:40|22593.75|22473.75|22592.92|22472.92|22594.4|22474.4|22592.82|22472.82|10
1630641830000|2021-09-03 04:03:50|22593.01|22473.01|22594.64|22474.64|22594.99|22474.99|22593.01|22473.01|10
1630641840000|2021-09-03 04:04:00|22594.45|22474.45|22595.24|22475.24|22595.24|22475.24|22593.14|22473.14|10
1630641850000|2021-09-03 04:04:10|22594.88|22474.88|22591.64|22471.64|22594.88|22474.88|22591.64|22471.64|10
1630641860000|2021-09-03 04:04:20|22591.49|22471.49|22588.11|22468.11|22591.49|22471.49|22587.79|22467.79|10
1630641870000|2021-09-03 04:04:30|22588.35|22468.35|22589.05|22469.05|22589.15|22469.15|22588.35|22468.35|8
1630641880000|2021-09-03 04:04:40|22588.92|22468.92|22590.02|22470.02|22590.65|22470.65|22588.9|22468.9|9
1630641890000|2021-09-03 04:04:50|22590.15|22470.15|22592.16|22472.16|22592.16|22472.16|22589.88|22469.88|10
1630641900000|2021-09-03 04:05:00|22592.43|22472.43|22596.29|22476.29|22596.29|22476.29|22592.43|22472.43|10
1630641910000|2021-09-03 04:05:10|22596.03|22476.03|22600.47|22480.47|22600.47|22480.47|22596.03|22476.03|10
1630641920000|2021-09-03 04:05:20|22600.91|22480.91|22600.84|22480.84|22603.18|22483.18|22600.71|22480.71|10
1630641930000|2021-09-03 04:05:30|22600.49|22480.49|22599.99|22479.99|22600.77|22480.77|22599.99|22479.99|10
1630641940000|2021-09-03 04:05:40|22599.95|22479.95|22601.62|22481.62|22601.62|22481.62|22599.62|22479.62|10
1630641950000|2021-09-03 04:05:50|22601.75|22481.75|22599.61|22479.61|22602.35|22482.35|22599.61|22479.61|9
1630641960000|2021-09-03 04:06:00|22599.67|22479.67|22598.03|22478.03|22599.67|22479.67|22598.03|22478.03|10
1630641970000|2021-09-03 04:06:10|22598.16|22478.16|22600.79|22480.79|22600.81|22480.81|22598.16|22478.16|10
1630641980000|2021-09-03 04:06:20|22601.12|22481.12|22602.26|22482.26|22603.33|22483.33|22601.12|22481.12|10
1630641990000|2021-09-03 04:06:30|22602.3|22482.3|22601.59|22481.59|22602.66|22482.66|22601.51|22481.51|10
1630642000000|2021-09-03 04:06:40|22602|22482|22604.35|22484.35|22604.51|22484.51|22602|22482|10
1630642010000|2021-09-03 04:06:50|22603.69|22483.69|22603.56|22483.56|22603.69|22483.69|22601.76|22481.76|9
1630642020000|2021-09-03 04:07:00|22604.28|22484.28|22608.15|22488.15|22608.15|22488.15|22604.14|22484.14|10
1630642030000|2021-09-03 04:07:10|22608.72|22488.72|22613.93|22493.93|22613.93|22493.93|22608.72|22488.72|10
1630642040000|2021-09-03 04:07:20|22614.78|22494.78|22624.64|22504.64|22624.64|22504.64|22614.78|22494.78|10
1630642050000|2021-09-03 04:07:30|22626.08|22506.08|22629.76|22509.76|22629.76|22509.76|22626.07|22506.07|10
1630642060000|2021-09-03 04:07:40|22630.92|22510.92|22630.15|22510.15|22632.16|22512.16|22630.15|22510.15|10
1630642070000|2021-09-03 04:07:50|22629.77|22509.77|22634.02|22514.02|22634.02|22514.02|22629.77|22509.77|10
1630642080000|2021-09-03 04:08:00|22633.56|22513.56|22633.16|22513.16|22633.56|22513.56|22631.6|22511.6|10
1630642090000|2021-09-03 04:08:10|22632.63|22512.63|22634.78|22514.78|22634.8|22514.8|22631.95|22511.95|10
1630642100000|2021-09-03 04:08:20|22634.62|22514.62|22638.07|22518.07|22638.07|22518.07|22634.62|22514.62|10
1630642110000|2021-09-03 04:08:30|22638.04|22518.04|22637.7|22517.7|22638.2|22518.2|22636.95|22516.95|10
1630642120000|2021-09-03 04:08:40|22639.24|22519.24|22642.77|22522.77|22643.17|22523.17|22639.24|22519.24|9
1630642130000|2021-09-03 04:08:50|22642.41|22522.41|22646.59|22526.59|22646.68|22526.68|22642.41|22522.41|10
1630642140000|2021-09-03 04:09:00|22646.75|22526.75|22656.09|22536.09|22656.09|22536.09|22646.75|22526.75|9
1630642150000|2021-09-03 04:09:10|22657.41|22537.41|22660.54|22540.54|22661.49|22541.49|22657.41|22537.41|10
1630642160000|2021-09-03 04:09:20|22660.67|22540.67|22660.91|22540.91|22661.23|22541.23|22659.75|22539.75|10
1630642170000|2021-09-03 04:09:30|22662.82|22542.82|22661.16|22541.16|22663.33|22543.33|22661.16|22541.16|10
1630642180000|2021-09-03 04:09:40|22661.04|22541.04|22660.9|22540.9|22661.54|22541.54|22660.74|22540.74|10
1630642190000|2021-09-03 04:09:50|22660.12|22540.12|22654.33|22534.33|22661.25|22541.25|22654.33|22534.33|10
1630642200000|2021-09-03 04:10:00|22653.91|22533.91|22653.36|22533.36|22655.16|22535.16|22653.36|22533.36|9
1630642210000|2021-09-03 04:10:10|22652.68|22532.68|22653|22533|22655.42|22535.42|22652.68|22532.68|10
1630642220000|2021-09-03 04:10:20|22652.68|22532.68|22651.55|22531.55|22652.68|22532.68|22650.5|22530.5|10
1630642230000|2021-09-03 04:10:30|22651.71|22531.71|22650.02|22530.02|22652.47|22532.47|22650.02|22530.02|10
1630642240000|2021-09-03 04:10:40|22649.11|22529.11|22646.76|22526.76|22649.45|22529.45|22646.43|22526.43|10
1630642250000|2021-09-03 04:10:50|22647.01|22527.01|22649.25|22529.25|22649.25|22529.25|22646.72|22526.72|10
1630642260000|2021-09-03 04:11:00|22649.4|22529.4|22646.83|22526.83|22649.82|22529.82|22646.05|22526.05|10
1630642270000|2021-09-03 04:11:10|22646.44|22526.44|22651.37|22531.37|22651.69|22531.69|22646.44|22526.44|10
1630642280000|2021-09-03 04:11:20|22651.3|22531.3|22649.13|22529.13|22651.3|22531.3|22648.6|22528.6|9
1630642290000|2021-09-03 04:11:30|22649.1|22529.1|22651.55|22531.55|22651.55|22531.55|22647.58|22527.58|10
1630642300000|2021-09-03 04:11:40|22651.48|22531.48|22650.49|22530.49|22651.48|22531.48|22649.26|22529.26|10
1630642310000|2021-09-03 04:11:50|22650.19|22530.19|22650.51|22530.51|22650.6|22530.6|22650.02|22530.02|10
1630642320000|2021-09-03 04:12:00|22650.27|22530.27|22651.83|22531.83|22652.47|22532.47|22650.17|22530.17|10
1630642330000|2021-09-03 04:12:10|22651.89|22531.89|22648.01|22528.01|22652.33|22532.33|22648.01|22528.01|10
1630642340000|2021-09-03 04:12:20|22646.14|22526.14|22642.62|22522.62|22646.15|22526.15|22642.62|22522.62|10
1630642350000|2021-09-03 04:12:30|22641.42|22521.42|22643.04|22523.04|22643.04|22523.04|22638.8|22518.8|10
1630642360000|2021-09-03 04:12:40|22643.34|22523.34|22641.91|22521.91|22643.93|22523.93|22641.86|22521.86|10
1630642370000|2021-09-03 04:12:50|22642.3|22522.3|22642.28|22522.28|22642.45|22522.45|22641.3|22521.3|10
1630642380000|2021-09-03 04:13:00|22642.3|22522.3|22643.08|22523.08|22643.57|22523.57|22642.22|22522.22|10
1630642390000|2021-09-03 04:13:10|22643.03|22523.03|22644.72|22524.72|22644.72|22524.72|22643.03|22523.03|10
1630642400000|2021-09-03 04:13:20|22644.99|22524.99|22647.05|22527.05|22647.05|22527.05|22644.35|22524.35|10
1630642410000|2021-09-03 04:13:30|22648.32|22528.32|22652.26|22532.26|22652.26|22532.26|22648.18|22528.18|10
1630642420000|2021-09-03 04:13:40|22651.86|22531.86|22651.89|22531.89|22653.46|22533.46|22651.58|22531.58|10
1630642430000|2021-09-03 04:13:50|22651.11|22531.11|22651.81|22531.81|22652.14|22532.14|22650.41|22530.41|10
1630642440000|2021-09-03 04:14:00|22652.17|22532.17|22652.43|22532.43|22652.43|22532.43|22651.55|22531.55|10
1630642450000|2021-09-03 04:14:10|22652.06|22532.06|22659.21|22539.21|22659.21|22539.21|22651.53|22531.53|10
1630642460000|2021-09-03 04:14:20|22659.88|22539.88|22660.25|22540.25|22661.59|22541.59|22659.88|22539.88|10
1630642470000|2021-09-03 04:14:30|22659.81|22539.81|22658.75|22538.75|22660.9|22540.9|22658.75|22538.75|10
1630642480000|2021-09-03 04:14:40|22658.28|22538.28|22659.2|22539.2|22659.2|22539.2|22657.65|22537.65|10
1630642490000|2021-09-03 04:14:50|22659.38|22539.38|22660.33|22540.33|22660.33|22540.33|22659.17|22539.17|10
1630642500000|2021-09-03 04:15:00|22660.13|22540.13|22660.56|22540.56|22661.23|22541.23|22660.13|22540.13|10
1630642510000|2021-09-03 04:15:10|22660.22|22540.22|22661.64|22541.64|22662.76|22542.76|22660.22|22540.22|10
1630642520000|2021-09-03 04:15:20|22661.28|22541.28|22657.74|22537.74|22662.36|22542.36|22657.74|22537.74|10
1630642530000|2021-09-03 04:15:30|22657.71|22537.71|22654.55|22534.55|22657.71|22537.71|22654.3|22534.3|10
1630642540000|2021-09-03 04:15:40|22656.12|22536.12|22655.87|22535.87|22656.12|22536.12|22654.42|22534.42|10
1630642550000|2021-09-03 04:15:50|22657.01|22537.01|22653.04|22533.04|22657.39|22537.39|22653.04|22533.04|10
1630642560000|2021-09-03 04:16:00|22652.62|22532.62|22650.72|22530.72|22652.62|22532.62|22649.08|22529.08|10
1630642570000|2021-09-03 04:16:10|22650.63|22530.63|22650.19|22530.19|22651.72|22531.72|22649.78|22529.78|10
1630642580000|2021-09-03 04:16:20|22650.84|22530.84|22651.36|22531.36|22652.38|22532.38|22650.63|22530.63|10
1630642590000|2021-09-03 04:16:30|22651.89|22531.89|22653.05|22533.05|22653.58|22533.58|22651.89|22531.89|10
1630642600000|2021-09-03 04:16:40|22654.33|22534.33|22654.24|22534.24|22655.35|22535.35|22653.52|22533.52|10
1630642610000|2021-09-03 04:16:50|22654.59|22534.59|22650.55|22530.55|22654.59|22534.59|22650.55|22530.55|10
1630642620000|2021-09-03 04:17:00|22651.12|22531.12|22651.42|22531.42|22652.59|22532.59|22651.1|22531.1|10
1630642630000|2021-09-03 04:17:10|22651.16|22531.16|22649.01|22529.01|22651.57|22531.57|22649.01|22529.01|10
1630642640000|2021-09-03 04:17:20|22648.08|22528.08|22647.67|22527.67|22649.43|22529.43|22647.67|22527.67|10
1630642650000|2021-09-03 04:17:30|22647.68|22527.68|22650.11|22530.11|22650.56|22530.56|22647.48|22527.48|10
1630642660000|2021-09-03 04:17:40|22650.32|22530.32|22647.71|22527.71|22651.67|22531.67|22647.71|22527.71|10
1630642670000|2021-09-03 04:17:50|22647.77|22527.77|22647.1|22527.1|22648.79|22528.79|22647.1|22527.1|10
1630642680000|2021-09-03 04:18:00|22646.71|22526.71|22648.53|22528.53|22648.68|22528.68|22646.71|22526.71|10
1630642690000|2021-09-03 04:18:10|22648.51|22528.51|22649.06|22529.06|22649.28|22529.28|22646.86|22526.86|10
1630642700000|2021-09-03 04:18:20|22648.93|22528.93|22651.06|22531.06|22651.36|22531.36|22648.66|22528.66|10
1630642710000|2021-09-03 04:18:30|22651.27|22531.27|22653.71|22533.71|22653.71|22533.71|22651.27|22531.27|10
1630642720000|2021-09-03 04:18:40|22655.03|22535.03|22658.25|22538.25|22658.97|22538.97|22655.03|22535.03|10
1630642730000|2021-09-03 04:18:50|22658.69|22538.69|22658.2|22538.2|22658.69|22538.69|22656.1|22536.1|10
1630642740000|2021-09-03 04:19:00|22658.6|22538.6|22659.23|22539.23|22659.29|22539.29|22657.95|22537.95|10
1630642750000|2021-09-03 04:19:10|22659.31|22539.31|22660.44|22540.44|22661.11|22541.11|22659.31|22539.31|10
1630642760000|2021-09-03 04:19:20|22660.39|22540.39|22663.25|22543.25|22663.25|22543.25|22660.39|22540.39|10
1630642770000|2021-09-03 04:19:30|22663.18|22543.18|22661.08|22541.08|22663.42|22543.42|22660.69|22540.69|10
1630642780000|2021-09-03 04:19:40|22660.78|22540.78|22661.66|22541.66|22661.83|22541.83|22660.31|22540.31|10
1630642790000|2021-09-03 04:19:50|22661.62|22541.62|22659.48|22539.48|22662.32|22542.32|22659.48|22539.48|10
1630642800000|2021-09-03 04:20:00|22659.19|22539.19|22658.47|22538.47|22659.23|22539.23|22657.49|22537.49|10
1630642810000|2021-09-03 04:20:10|22659.89|22539.89|22665.48|22545.48|22665.55|22545.55|22659.89|22539.89|10
1630642820000|2021-09-03 04:20:20|22665.08|22545.08|22663.91|22543.91|22665.53|22545.53|22663.91|22543.91|10
1630642830000|2021-09-03 04:20:30|22663.86|22543.86|22662.89|22542.89|22663.86|22543.86|22662.51|22542.51|10
1630642840000|2021-09-03 04:20:40|22664.1|22544.1|22664.22|22544.22|22664.22|22544.22|22663.53|22543.53|10
1630642850000|2021-09-03 04:20:50|22663.16|22543.16|22661.35|22541.35|22663.16|22543.16|22660.77|22540.77|9
1630642860000|2021-09-03 04:21:00|22661.08|22541.08|22661.83|22541.83|22662.04|22542.04|22660.25|22540.25|9
1630642870000|2021-09-03 04:21:10|22662.01|22542.01|22660.89|22540.89|22662.47|22542.47|22660.89|22540.89|10
1630642880000|2021-09-03 04:21:20|22660.35|22540.35|22660.48|22540.48|22661.55|22541.55|22660.17|22540.17|10
1630642890000|2021-09-03 04:21:30|22660.45|22540.45|22660.47|22540.47|22660.47|22540.47|22659.03|22539.03|10
1630642900000|2021-09-03 04:21:40|22660.91|22540.91|22663.09|22543.09|22663.36|22543.36|22660.41|22540.41|9
1630642910000|2021-09-03 04:21:50|22663|22543|22663.83|22543.83|22663.83|22543.83|22661.69|22541.69|10
1630642920000|2021-09-03 04:22:00|22664.17|22544.17|22666.75|22546.75|22666.75|22546.75|22664.17|22544.17|10
1630642930000|2021-09-03 04:22:10|22666.24|22546.24|22662.23|22542.23|22666.24|22546.24|22662.23|22542.23|10
1630642940000|2021-09-03 04:22:20|22660.48|22540.48|22660.08|22540.08|22661.17|22541.17|22660.06|22540.06|10
1630642950000|2021-09-03 04:22:30|22659.69|22539.69|22662.27|22542.27|22662.27|22542.27|22659.18|22539.18|9
1630642960000|2021-09-03 04:22:40|22662.09|22542.09|22664.44|22544.44|22664.47|22544.47|22662.09|22542.09|10
1630642970000|2021-09-03 04:22:50|22664.57|22544.57|22665.39|22545.39|22665.72|22545.72|22664.57|22544.57|10
1630642980000|2021-09-03 04:23:00|22665.53|22545.53|22663.04|22543.04|22665.53|22545.53|22663.04|22543.04|10
1630642990000|2021-09-03 04:23:10|22662.4|22542.4|22660.27|22540.27|22662.5|22542.5|22660.27|22540.27|10
1630643000000|2021-09-03 04:23:20|22661.66|22541.66|22659.68|22539.68|22661.83|22541.83|22659.68|22539.68|10
1630643010000|2021-09-03 04:23:30|22659.32|22539.32|22658.2|22538.2|22659.77|22539.77|22658.01|22538.01|10
1630643020000|2021-09-03 04:23:40|22657.99|22537.99|22656.11|22536.11|22657.99|22537.99|22654.94|22534.94|10
1630643030000|2021-09-03 04:23:50|22656.01|22536.01|22656.07|22536.07|22656.28|22536.28|22654.14|22534.14|10
1630643040000|2021-09-03 04:24:00|22656.08|22536.08|22658.72|22538.72|22658.72|22538.72|22656.05|22536.05|10
1630643050000|2021-09-03 04:24:10|22659.76|22539.76|22662.29|22542.29|22662.29|22542.29|22659.11|22539.11|10
1630643060000|2021-09-03 04:24:20|22662.89|22542.89|22661.8|22541.8|22663.42|22543.42|22661.49|22541.49|10
1630643070000|2021-09-03 04:24:30|22661.94|22541.94|22658.48|22538.48|22661.94|22541.94|22658.48|22538.48|10
1630643080000|2021-09-03 04:24:40|22658.1|22538.1|22656.83|22536.83|22658.27|22538.27|22656.83|22536.83|10
1630643090000|2021-09-03 04:24:50|22658.13|22538.13|22659.13|22539.13|22659.13|22539.13|22658.13|22538.13|8
1630643100000|2021-09-03 04:25:00|22657.69|22537.69|22654.79|22534.79|22657.69|22537.69|22654.69|22534.69|10
1630643110000|2021-09-03 04:25:10|22655.25|22535.25|22654.16|22534.16|22655.25|22535.25|22653.67|22533.67|10
1630643120000|2021-09-03 04:25:20|22653.9|22533.9|22652.21|22532.21|22653.9|22533.9|22651.47|22531.47|10
1630643130000|2021-09-03 04:25:30|22651.73|22531.73|22651.38|22531.38|22652.15|22532.15|22651.38|22531.38|10
1630643140000|2021-09-03 04:25:40|22651.18|22531.18|22648.39|22528.39|22651.18|22531.18|22647.94|22527.94|10
1630643150000|2021-09-03 04:25:50|22648.45|22528.45|22648.47|22528.47|22648.75|22528.75|22646.64|22526.64|10
1630643160000|2021-09-03 04:26:00|22648.35|22528.35|22648.83|22528.83|22649.81|22529.81|22648.22|22528.22|10
1630643170000|2021-09-03 04:26:10|22649.16|22529.16|22648.24|22528.24|22649.37|22529.37|22647.99|22527.99|10
1630643180000|2021-09-03 04:26:20|22648.43|22528.43|22650.25|22530.25|22650.46|22530.46|22647.87|22527.87|10
1630643190000|2021-09-03 04:26:30|22650.38|22530.38|22649.43|22529.43|22650.38|22530.38|22649|22529|9
1630643200000|2021-09-03 04:26:40|22649.65|22529.65|22649.57|22529.57|22649.69|22529.69|22648.96|22528.96|10
1630643210000|2021-09-03 04:26:50|22649.39|22529.39|22650.14|22530.14|22650.14|22530.14|22648.03|22528.03|10
1630643220000|2021-09-03 04:27:00|22651.81|22531.81|22653.07|22533.07|22653.07|22533.07|22651.81|22531.81|10
1630643230000|2021-09-03 04:27:10|22653.49|22533.49|22656.72|22536.72|22656.72|22536.72|22653.49|22533.49|10
1630643240000|2021-09-03 04:27:20|22657.24|22537.24|22658.25|22538.25|22658.26|22538.26|22657.19|22537.19|10
1630643250000|2021-09-03 04:27:30|22657.97|22537.97|22659.33|22539.33|22659.33|22539.33|22656.97|22536.97|10
1630643260000|2021-09-03 04:27:40|22659.36|22539.36|22659.44|22539.44|22660.44|22540.44|22659.1|22539.1|10
1630643270000|2021-09-03 04:27:50|22659.03|22539.03|22659.25|22539.25|22659.25|22539.25|22657.65|22537.65|10
1630643280000|2021-09-03 04:28:00|22659.12|22539.12|22657.57|22537.57|22659.15|22539.15|22656.93|22536.93|10
1630643290000|2021-09-03 04:28:10|22657.62|22537.62|22654.58|22534.58|22657.62|22537.62|22654.58|22534.58|10
1630643300000|2021-09-03 04:28:20|22655.05|22535.05|22653.66|22533.66|22655.05|22535.05|22653.62|22533.62|10
1630643310000|2021-09-03 04:28:30|22653.47|22533.47|22654.38|22534.38|22654.38|22534.38|22652.88|22532.88|10
1630643320000|2021-09-03 04:28:40|22654.16|22534.16|22652.3|22532.3|22654.16|22534.16|22651.92|22531.92|10
1630643330000|2021-09-03 04:28:50|22652.31|22532.31|22651.68|22531.68|22652.41|22532.41|22651.06|22531.06|10
1630643340000|2021-09-03 04:29:00|22651.5|22531.5|22651.32|22531.32|22651.5|22531.5|22651.16|22531.16|9
1630643350000|2021-09-03 04:29:10|22651.52|22531.52|22648.86|22528.86|22651.7|22531.7|22648.77|22528.77|10
1630643360000|2021-09-03 04:29:20|22648.97|22528.97|22651.56|22531.56|22651.88|22531.88|22648.97|22528.97|10
1630643370000|2021-09-03 04:29:30|22650.46|22530.46|22645.73|22525.73|22650.46|22530.46|22645.73|22525.73|10
1630643380000|2021-09-03 04:29:40|22645.8|22525.8|22645.17|22525.17|22646.81|22526.81|22645.17|22525.17|10
1630643390000|2021-09-03 04:29:50|22645.06|22525.06|22643.85|22523.85|22645.06|22525.06|22643.66|22523.66|9
1630643400000|2021-09-03 04:30:00|22643.71|22523.71|22644.03|22524.03|22644.63|22524.63|22643.49|22523.49|9
1630643410000|2021-09-03 04:30:10|22645.71|22525.71|22648.5|22528.5|22648.6|22528.6|22645.71|22525.71|10
1630643420000|2021-09-03 04:30:20|22649|22529|22650.86|22530.86|22650.9|22530.9|22649|22529|10
1630643430000|2021-09-03 04:30:30|22650.9|22530.9|22656.39|22536.39|22656.39|22536.39|22650.9|22530.9|10
1630643440000|2021-09-03 04:30:40|22656.3|22536.3|22659.97|22539.97|22660.38|22540.38|22656.3|22536.3|10
1630643450000|2021-09-03 04:30:50|22660.22|22540.22|22660.91|22540.91|22662.21|22542.21|22660.22|22540.22|10
1630643460000|2021-09-03 04:31:00|22660.53|22540.53|22662.3|22542.3|22662.3|22542.3|22660.53|22540.53|10
1630643470000|2021-09-03 04:31:10|22661.87|22541.87|22662.08|22542.08|22662.08|22542.08|22660.51|22540.51|10
1630643480000|2021-09-03 04:31:20|22662.06|22542.06|22665.34|22545.34|22665.34|22545.34|22662.06|22542.06|10
1630643490000|2021-09-03 04:31:30|22665.79|22545.79|22667.35|22547.35|22667.35|22547.35|22665.57|22545.57|10
1630643500000|2021-09-03 04:31:40|22667.31|22547.31|22666.03|22546.03|22667.53|22547.53|22665.34|22545.34|10
1630643510000|2021-09-03 04:31:50|22666.24|22546.24|22664.62|22544.62|22666.4|22546.4|22664.62|22544.62|10
1630643520000|2021-09-03 04:32:00|22664.64|22544.64|22665.68|22545.68|22665.68|22545.68|22664.46|22544.46|10
1630643530000|2021-09-03 04:32:10|22666.08|22546.08|22667.81|22547.81|22667.81|22547.81|22666.01|22546.01|10
1630643540000|2021-09-03 04:32:20|22667.74|22547.74|22667.47|22547.47|22668.21|22548.21|22667.47|22547.47|10
1630643550000|2021-09-03 04:32:30|22667.33|22547.33|22666.6|22546.6|22668.67|22548.67|22666.6|22546.6|9
1630643560000|2021-09-03 04:32:40|22666.75|22546.75|22665.36|22545.36|22666.75|22546.75|22665.36|22545.36|10
1630643570000|2021-09-03 04:32:50|22665.43|22545.43|22671|22551|22671|22551|22665.43|22545.43|10
1630643580000|2021-09-03 04:33:00|22673.06|22553.06|22676.99|22556.99|22676.99|22556.99|22673.06|22553.06|9
1630643590000|2021-09-03 04:33:10|22677.28|22557.28|22677.87|22557.87|22678.65|22558.65|22677.28|22557.28|10
1630643600000|2021-09-03 04:33:20|22678.2|22558.2|22678.77|22558.77|22678.89|22558.89|22676.93|22556.93|10
1630643610000|2021-09-03 04:33:30|22679.12|22559.12|22677.85|22557.85|22679.42|22559.42|22677.85|22557.85|10
1630643620000|2021-09-03 04:33:40|22677.2|22557.2|22675.51|22555.51|22677.2|22557.2|22675.51|22555.51|10
1630643630000|2021-09-03 04:33:50|22674.79|22554.79|22674.2|22554.2|22675.2|22555.2|22673.89|22553.89|10
1630643640000|2021-09-03 04:34:00|22675.48|22555.48|22676.96|22556.96|22677.8|22557.8|22675.48|22555.48|9
1630643650000|2021-09-03 04:34:10|22676.98|22556.98|22676.48|22556.48|22677.14|22557.14|22676.06|22556.06|10
1630643660000|2021-09-03 04:34:20|22676.67|22556.67|22679.26|22559.26|22679.26|22559.26|22676.07|22556.07|10
1630643670000|2021-09-03 04:34:30|22679.45|22559.45|22679.7|22559.7|22679.9|22559.9|22679.45|22559.45|10
1630643680000|2021-09-03 04:34:40|22679.81|22559.81|22677.48|22557.48|22679.87|22559.87|22677.48|22557.48|10
1630643690000|2021-09-03 04:34:50|22677.67|22557.67|22679.08|22559.08|22679.08|22559.08|22677.17|22557.17|9
1630643700000|2021-09-03 04:35:00|22679.19|22559.19|22675.34|22555.34|22679.19|22559.19|22675.34|22555.34|10
1630643710000|2021-09-03 04:35:10|22675.23|22555.23|22674.19|22554.19|22675.28|22555.28|22674.02|22554.02|10
1630643720000|2021-09-03 04:35:20|22674.9|22554.9|22672.14|22552.14|22675.1|22555.1|22672.14|22552.14|10
1630643730000|2021-09-03 04:35:30|22672.05|22552.05|22669.62|22549.62|22672.05|22552.05|22668.1|22548.1|10
1630643740000|2021-09-03 04:35:40|22669.93|22549.93|22667.96|22547.96|22670.04|22550.04|22667.96|22547.96|10
1630643750000|2021-09-03 04:35:50|22667.44|22547.44|22667.73|22547.73|22667.73|22547.73|22665.24|22545.24|10
1630643760000|2021-09-03 04:36:00|22666.28|22546.28|22670.9|22550.9|22670.9|22550.9|22666.28|22546.28|10
1630643770000|2021-09-03 04:36:10|22671.14|22551.14|22674.52|22554.52|22674.52|22554.52|22670.8|22550.8|10
1630643780000|2021-09-03 04:36:20|22674.29|22554.29|22669.47|22549.47|22674.29|22554.29|22669.47|22549.47|10
1630643790000|2021-09-03 04:36:30|22669.33|22549.33|22669.71|22549.71|22669.8|22549.8|22668.95|22548.95|10
1630643800000|2021-09-03 04:36:40|22671.36|22551.36|22670.02|22550.02|22671.36|22551.36|22668.59|22548.59|10
1630643810000|2021-09-03 04:36:50|22669.85|22549.85|22669.04|22549.04|22669.85|22549.85|22669.04|22549.04|10
1630643820000|2021-09-03 04:37:00|22669.39|22549.39|22668.97|22548.97|22669.99|22549.99|22668.97|22548.97|10
1630643830000|2021-09-03 04:37:10|22669.19|22549.19|22666.63|22546.63|22669.35|22549.35|22666.63|22546.63|10
1630643840000|2021-09-03 04:37:20|22666.94|22546.94|22665.55|22545.55|22667.13|22547.13|22665.55|22545.55|10
1630643850000|2021-09-03 04:37:30|22665.2|22545.2|22664.45|22544.45|22665.2|22545.2|22664.43|22544.43|10
1630643860000|2021-09-03 04:37:40|22665.83|22545.83|22666.77|22546.77|22666.97|22546.97|22665.02|22545.02|10
1630643870000|2021-09-03 04:37:50|22665.73|22545.73|22664.44|22544.44|22665.92|22545.92|22663.48|22543.48|10
1630643880000|2021-09-03 04:38:00|22664.42|22544.42|22665.98|22545.98|22666.74|22546.74|22664.27|22544.27|10
1630643890000|2021-09-03 04:38:10|22666.22|22546.22|22668.36|22548.36|22668.36|22548.36|22666.14|22546.14|10
1630643900000|2021-09-03 04:38:20|22668.55|22548.55|22671.55|22551.55|22671.55|22551.55|22668.55|22548.55|10
1630643910000|2021-09-03 04:38:30|22670.97|22550.97|22672.49|22552.49|22672.57|22552.57|22670.85|22550.85|10
1630643920000|2021-09-03 04:38:40|22672.53|22552.53|22667.27|22547.27|22672.53|22552.53|22667.02|22547.02|10
1630643930000|2021-09-03 04:38:50|22668.13|22548.13|22667.6|22547.6|22668.61|22548.61|22667.24|22547.24|10
1630643940000|2021-09-03 04:39:00|22668.65|22548.65|22670.79|22550.79|22670.79|22550.79|22668.52|22548.52|9
1630643950000|2021-09-03 04:39:10|22671.39|22551.39|22671.54|22551.54|22671.85|22551.85|22669.74|22549.74|10
1630643960000|2021-09-03 04:39:20|22671.41|22551.41|22671.91|22551.91|22671.91|22551.91|22670.92|22550.92|10
1630643970000|2021-09-03 04:39:30|22670.17|22550.17|22671.67|22551.67|22671.67|22551.67|22670.17|22550.17|10
1630643980000|2021-09-03 04:39:40|22672.41|22552.41|22677.94|22557.94|22677.94|22557.94|22672.23|22552.23|10
1630643990000|2021-09-03 04:39:50|22676.34|22556.34|22677.83|22557.83|22677.83|22557.83|22676.18|22556.18|10
1630644000000|2021-09-03 04:40:00|22677.6|22557.6|22680.64|22560.64|22681.18|22561.18|22677.51|22557.51|10
1630644010000|2021-09-03 04:40:10|22680.91|22560.91|22679.59|22559.59|22680.91|22560.91|22678.1|22558.1|10
1630644020000|2021-09-03 04:40:20|22680.64|22560.64|22682.36|22562.36|22682.36|22562.36|22679.73|22559.73|10
1630644030000|2021-09-03 04:40:30|22682.18|22562.18|22683.2|22563.2|22684.09|22564.09|22682.18|22562.18|10
1630644040000|2021-09-03 04:40:40|22682.06|22562.06|22683.29|22563.29|22684.47|22564.47|22681.82|22561.82|10
1630644050000|2021-09-03 04:40:50|22683.77|22563.77|22684.26|22564.26|22684.26|22564.26|22683.45|22563.45|9
1630644060000|2021-09-03 04:41:00|22684.38|22564.38|22685.63|22565.63|22687.23|22567.23|22684.38|22564.38|10
1630644070000|2021-09-03 04:41:10|22685.9|22565.9|22685.89|22565.89|22685.9|22565.9|22684.53|22564.53|10
1630644080000|2021-09-03 04:41:20|22685.87|22565.87|22689.69|22569.69|22689.69|22569.69|22685.52|22565.52|8
1630644090000|2021-09-03 04:41:30|22689.01|22569.01|22687.56|22567.56|22689.26|22569.26|22687.56|22567.56|8
1630644100000|2021-09-03 04:41:40|22687.24|22567.24|22690.56|22570.56|22690.56|22570.56|22687.24|22567.24|10
1630644110000|2021-09-03 04:41:50|22691.02|22571.02|22693.11|22573.11|22693.22|22573.22|22691.02|22571.02|10
1630644120000|2021-09-03 04:42:00|22694.02|22574.02|22694.48|22574.48|22695.22|22575.22|22694.02|22574.02|10
1630644130000|2021-09-03 04:42:10|22694.43|22574.43|22693.23|22573.23|22694.68|22574.68|22692.59|22572.59|9
1630644140000|2021-09-03 04:42:20|22693.33|22573.33|22693.14|22573.14|22693.41|22573.41|22692.88|22572.88|9
1630644150000|2021-09-03 04:42:30|22692.97|22572.97|22691.76|22571.76|22692.97|22572.97|22691.76|22571.76|10
1630644160000|2021-09-03 04:42:40|22691.87|22571.87|22692.49|22572.49|22692.78|22572.78|22691.03|22571.03|9
1630644170000|2021-09-03 04:42:50|22692.82|22572.82|22691.76|22571.76|22692.89|22572.89|22690.89|22570.89|9
1630644180000|2021-09-03 04:43:00|22691.43|22571.43|22691.26|22571.26|22691.76|22571.76|22691.24|22571.24|8
1630644190000|2021-09-03 04:43:10|22691.3|22571.3|22691.47|22571.47|22691.65|22571.65|22691.3|22571.3|8
1630644200000|2021-09-03 04:43:20|22691.57|22571.57|22691.78|22571.78|22691.98|22571.98|22691.49|22571.49|10
1630644210000|2021-09-03 04:43:30|22692.24|22572.24|22689.9|22569.9|22692.24|22572.24|22689.11|22569.11|10
1630644220000|2021-09-03 04:43:40|22689.63|22569.63|22690.12|22570.12|22690.16|22570.16|22689.63|22569.63|8
1630644230000|2021-09-03 04:43:50|22690.15|22570.15|22689.43|22569.43|22690.2|22570.2|22689.37|22569.37|8
1630644240000|2021-09-03 04:44:00|22689.4|22569.4|22688.14|22568.14|22689.4|22569.4|22688.05|22568.05|10
1630644250000|2021-09-03 04:44:10|22688.15|22568.15|22688.71|22568.71|22690.43|22570.43|22688.15|22568.15|10
1630644260000|2021-09-03 04:44:20|22688.2|22568.2|22687.03|22567.03|22688.53|22568.53|22685.71|22565.71|10
1630644270000|2021-09-03 04:44:30|22687.29|22567.29|22684.87|22564.87|22687.29|22567.29|22684.65|22564.65|9
1630644280000|2021-09-03 04:44:40|22684.89|22564.89|22683.43|22563.43|22685.08|22565.08|22683.43|22563.43|10
1630644290000|2021-09-03 04:44:50|22683.25|22563.25|22682.77|22562.77|22683.25|22563.25|22682.44|22562.44|9
1630644300000|2021-09-03 04:45:00|22682.61|22562.61|22684.92|22564.92|22684.92|22564.92|22682.43|22562.43|10
1630644310000|2021-09-03 04:45:10|22685.35|22565.35|22688.05|22568.05|22688.05|22568.05|22684.51|22564.51|10
1630644320000|2021-09-03 04:45:20|22688.3|22568.3|22690.81|22570.81|22691.21|22571.21|22688.27|22568.27|10
1630644330000|2021-09-03 04:45:30|22690.85|22570.85|22691.69|22571.69|22692.02|22572.02|22690.85|22570.85|9
1630644340000|2021-09-03 04:45:40|22691.18|22571.18|22693.64|22573.64|22693.7|22573.7|22691.18|22571.18|10
1630644350000|2021-09-03 04:45:50|22694.23|22574.23|22693.91|22573.91|22695.09|22575.09|22693.57|22573.57|10
1630644360000|2021-09-03 04:46:00|22695.74|22575.74|22696.18|22576.18|22696.18|22576.18|22695.51|22575.51|9
1630644370000|2021-09-03 04:46:10|22696.06|22576.06|22696.9|22576.9|22696.9|22576.9|22695.64|22575.64|10
1630644380000|2021-09-03 04:46:20|22697.44|22577.44|22698.09|22578.09|22698.09|22578.09|22697.15|22577.15|10
1630644390000|2021-09-03 04:46:30|22699.66|22579.66|22701.29|22581.29|22701.29|22581.29|22699.57|22579.57|9
1630644400000|2021-09-03 04:46:40|22701.43|22581.43|22702.57|22582.57|22702.57|22582.57|22700.7|22580.7|10
1630644410000|2021-09-03 04:46:50|22702.81|22582.81|22704.16|22584.16|22704.16|22584.16|22702.81|22582.81|10
1630644420000|2021-09-03 04:47:00|22704.3|22584.3|22708.93|22588.93|22708.93|22588.93|22704.3|22584.3|10
1630644430000|2021-09-03 04:47:10|22710.69|22590.69|22712.82|22592.82|22713.27|22593.27|22710.69|22590.69|10
1630644440000|2021-09-03 04:47:20|22711.95|22591.95|22711.91|22591.91|22712.36|22592.36|22711.86|22591.86|10
1630644450000|2021-09-03 04:47:30|22711.94|22591.94|22711.91|22591.91|22713.22|22593.22|22711.74|22591.74|10
1630644460000|2021-09-03 04:47:40|22712.4|22592.4|22713.93|22593.93|22714.11|22594.11|22712.27|22592.27|9
1630644470000|2021-09-03 04:47:50|22714.32|22594.32|22713.87|22593.87|22715.38|22595.38|22713.71|22593.71|10
1630644480000|2021-09-03 04:48:00|22714.6|22594.6|22714.89|22594.89|22715.11|22595.11|22712.02|22592.02|10
1630644490000|2021-09-03 04:48:10|22715.16|22595.16|22714.26|22594.26|22716.17|22596.17|22714.05|22594.05|10
1630644500000|2021-09-03 04:48:20|22714.31|22594.31|22714.4|22594.4|22714.68|22594.68|22713.99|22593.99|10
1630644510000|2021-09-03 04:48:30|22713.99|22593.99|22707.3|22587.3|22713.99|22593.99|22707.3|22587.3|10
1630644520000|2021-09-03 04:48:40|22707.19|22587.19|22706.51|22586.51|22708.49|22588.49|22706.51|22586.51|9
1630644530000|2021-09-03 04:48:50|22706.27|22586.27|22706.98|22586.98|22707.53|22587.53|22706.27|22586.27|9
1630644540000|2021-09-03 04:49:00|22706.28|22586.28|22706.99|22586.99|22707.75|22587.75|22706.12|22586.12|10
1630644550000|2021-09-03 04:49:10|22707.17|22587.17|22705.51|22585.51|22707.17|22587.17|22705.51|22585.51|10
1630644560000|2021-09-03 04:49:20|22705.56|22585.56|22705.39|22585.39|22705.62|22585.62|22704.84|22584.84|10
1630644570000|2021-09-03 04:49:30|22705.28|22585.28|22705.63|22585.63|22706.78|22586.78|22705.28|22585.28|10
1630644580000|2021-09-03 04:49:40|22705.7|22585.7|22702.1|22582.1|22705.89|22585.89|22702.1|22582.1|10
1630644590000|2021-09-03 04:49:50|22702.91|22582.91|22703.28|22583.28|22703.63|22583.63|22702.91|22582.91|10
1630644600000|2021-09-03 04:50:00|22701.96|22581.96|22701.19|22581.19|22702.53|22582.53|22701.19|22581.19|10
1630644610000|2021-09-03 04:50:10|22700.28|22580.28|22702.58|22582.58|22702.58|22582.58|22700.26|22580.26|10
1630644620000|2021-09-03 04:50:20|22702.88|22582.88|22703.96|22583.96|22703.96|22583.96|22702.13|22582.13|10
1630644630000|2021-09-03 04:50:30|22703.99|22583.99|22703.51|22583.51|22704.5|22584.5|22703.46|22583.46|10
1630644640000|2021-09-03 04:50:40|22703.9|22583.9|22704.42|22584.42|22705.13|22585.13|22703.69|22583.69|9
1630644650000|2021-09-03 04:50:50|22703.81|22583.81|22708.1|22588.1|22708.2|22588.2|22703.81|22583.81|10
1630644660000|2021-09-03 04:51:00|22706.95|22586.95|22705.99|22585.99|22706.95|22586.95|22705.56|22585.56|10
1630644670000|2021-09-03 04:51:10|22707.16|22587.16|22705.32|22585.32|22708.1|22588.1|22705.32|22585.32|10
1630644680000|2021-09-03 04:51:20|22705.79|22585.79|22702.65|22582.65|22705.79|22585.79|22702.65|22582.65|10
1630644690000|2021-09-03 04:51:30|22701.5|22581.5|22701.02|22581.02|22702.06|22582.06|22699.96|22579.96|10
1630644700000|2021-09-03 04:51:40|22701.19|22581.19|22702.37|22582.37|22702.58|22582.58|22700.47|22580.47|10
1630644710000|2021-09-03 04:51:50|22702.83|22582.83|22703.84|22583.84|22703.84|22583.84|22702.83|22582.83|10
1630644720000|2021-09-03 04:52:00|22703.71|22583.71|22705.94|22585.94|22705.94|22585.94|22703.55|22583.55|10
1630644730000|2021-09-03 04:52:10|22705.95|22585.95|22706.72|22586.72|22707.03|22587.03|22705.95|22585.95|10
1630644740000|2021-09-03 04:52:20|22706.91|22586.91|22706.25|22586.25|22707.74|22587.74|22706.25|22586.25|10
1630644750000|2021-09-03 04:52:30|22705.77|22585.77|22707.52|22587.52|22707.73|22587.73|22705.77|22585.77|10
1630644760000|2021-09-03 04:52:40|22707.54|22587.54|22705|22585|22707.79|22587.79|22704.6|22584.6|10
1630644770000|2021-09-03 04:52:50|22704.5|22584.5|22703.79|22583.79|22705.5|22585.5|22703.79|22583.79|10
1630644780000|2021-09-03 04:53:00|22704|22584|22702.95|22582.95|22704|22584|22702.95|22582.95|10
1630644790000|2021-09-03 04:53:10|22703.27|22583.27|22701.73|22581.73|22703.71|22583.71|22701.06|22581.06|10
1630644800000|2021-09-03 04:53:20|22701.58|22581.58|22699.94|22579.94|22701.84|22581.84|22699.94|22579.94|10
1630644810000|2021-09-03 04:53:30|22698.38|22578.38|22695.78|22575.78|22698.38|22578.38|22695.75|22575.75|10
1630644820000|2021-09-03 04:53:40|22695.83|22575.83|22694.9|22574.9|22695.93|22575.93|22694.85|22574.85|10
1630644830000|2021-09-03 04:53:50|22694.84|22574.84|22694.04|22574.04|22696.18|22576.18|22693.91|22573.91|10
1630644840000|2021-09-03 04:54:00|22691.55|22571.55|22685.9|22565.9|22691.55|22571.55|22685.34|22565.34|10
1630644850000|2021-09-03 04:54:10|22683.88|22563.88|22674.41|22554.41|22683.88|22563.88|22674.21|22554.21|10
1630644860000|2021-09-03 04:54:20|22673.97|22553.97|22670.36|22550.36|22673.97|22553.97|22669.98|22549.98|10
1630644870000|2021-09-03 04:54:30|22670.49|22550.49|22668.39|22548.39|22670.49|22550.49|22667.73|22547.73|10
1630644880000|2021-09-03 04:54:40|22668.54|22548.54|22664.93|22544.93|22668.68|22548.68|22664.21|22544.21|9
1630644890000|2021-09-03 04:54:50|22665.5|22545.5|22664.53|22544.53|22665.51|22545.51|22663.75|22543.75|10
1630644900000|2021-09-03 04:55:00|22664.88|22544.88|22666.05|22546.05|22666.68|22546.68|22664.88|22544.88|10
1630644910000|2021-09-03 04:55:10|22665.45|22545.45|22661.86|22541.86|22665.45|22545.45|22661.86|22541.86|10
1630644920000|2021-09-03 04:55:20|22662|22542|22662.72|22542.72|22662.72|22542.72|22660.29|22540.29|10
1630644930000|2021-09-03 04:55:30|22662.73|22542.73|22665.15|22545.15|22665.15|22545.15|22662.58|22542.58|10
1630644940000|2021-09-03 04:55:40|22666.58|22546.58|22671.85|22551.85|22671.85|22551.85|22666.58|22546.58|10
1630644950000|2021-09-03 04:55:50|22673.45|22553.45|22679.54|22559.54|22679.59|22559.59|22673.45|22553.45|10
1630644960000|2021-09-03 04:56:00|22679.67|22559.67|22681.41|22561.41|22682.3|22562.3|22679.64|22559.64|10
1630644970000|2021-09-03 04:56:10|22681.62|22561.62|22683.18|22563.18|22683.18|22563.18|22681.51|22561.51|10
1630644980000|2021-09-03 04:56:20|22683.46|22563.46|22684.2|22564.2|22684.54|22564.54|22683.35|22563.35|10
1630644990000|2021-09-03 04:56:30|22683.92|22563.92|22687.44|22567.44|22688.2|22568.2|22683.57|22563.57|10
1630645000000|2021-09-03 04:56:40|22688.39|22568.39|22689.06|22569.06|22689.75|22569.75|22688.39|22568.39|9
1630645010000|2021-09-03 04:56:50|22688.38|22568.38|22688.99|22568.99|22690.25|22570.25|22687.9|22567.9|10
1630645020000|2021-09-03 04:57:00|22688.3|22568.3|22687.53|22567.53|22689.04|22569.04|22687.53|22567.53|10
1630645030000|2021-09-03 04:57:10|22687.24|22567.24|22685.44|22565.44|22687.24|22567.24|22685.33|22565.33|9
1630645040000|2021-09-03 04:57:20|22685.11|22565.11|22686.61|22566.61|22686.61|22566.61|22685.11|22565.11|10
1630645050000|2021-09-03 04:57:30|22686.66|22566.66|22686.02|22566.02|22686.67|22566.67|22686.02|22566.02|9
1630645060000|2021-09-03 04:57:40|22685.91|22565.91|22686.41|22566.41|22686.46|22566.46|22685.91|22565.91|8
1630645070000|2021-09-03 04:57:50|22686.8|22566.8|22686.48|22566.48|22686.8|22566.8|22684.99|22564.99|10
1630645080000|2021-09-03 04:58:00|22686.71|22566.71|22688.35|22568.35|22688.35|22568.35|22686.71|22566.71|10
1630645090000|2021-09-03 04:58:10|22688.56|22568.56|22695.04|22575.04|22695.04|22575.04|22688.56|22568.56|9
1630645100000|2021-09-03 04:58:20|22695.56|22575.56|22698.47|22578.47|22699.1|22579.1|22695.56|22575.56|9
1630645110000|2021-09-03 04:58:30|22699.11|22579.11|22702.28|22582.28|22702.28|22582.28|22699.11|22579.11|10
1630645120000|2021-09-03 04:58:40|22702.02|22582.02|22700.78|22580.78|22702.9|22582.9|22700.78|22580.78|10
1630645130000|2021-09-03 04:58:50|22700.83|22580.83|22701.42|22581.42|22701.42|22581.42|22700.33|22580.33|10
1630645140000|2021-09-03 04:59:00|22701.54|22581.54|22701.84|22581.84|22702.24|22582.24|22700.8|22580.8|10
1630645150000|2021-09-03 04:59:10|22701.52|22581.52|22699.79|22579.79|22701.52|22581.52|22699.77|22579.77|9
1630645160000|2021-09-03 04:59:20|22699.44|22579.44|22699.76|22579.76|22699.76|22579.76|22699.05|22579.05|10
1630645170000|2021-09-03 04:59:30|22699.88|22579.88|22700.4|22580.4|22700.88|22580.88|22699.66|22579.66|10
1630645180000|2021-09-03 04:59:40|22700.29|22580.29|22700.26|22580.26|22700.67|22580.67|22699.17|22579.17|9
1630645190000|2021-09-03 04:59:50|22700.09|22580.09|22702.73|22582.73|22702.73|22582.73|22698.39|22578.39|10
1630645200000|2021-09-03 05:00:00|22702.8|22582.8|22701.87|22581.87|22703.48|22583.48|22700.57|22580.57|10
1630645210000|2021-09-03 05:00:10|22702.11|22582.11|22702.98|22582.98|22703.23|22583.23|22702.11|22582.11|10
1630645220000|2021-09-03 05:00:20|22702.76|22582.76|22703.8|22583.8|22704.16|22584.16|22702.71|22582.71|10
1630645230000|2021-09-03 05:00:30|22703.6|22583.6|22705.18|22585.18|22705.18|22585.18|22703.6|22583.6|10
1630645240000|2021-09-03 05:00:40|22704.95|22584.95|22701.53|22581.53|22705.03|22585.03|22701.53|22581.53|9
1630645250000|2021-09-03 05:00:50|22701.42|22581.42|22702.24|22582.24|22702.84|22582.84|22701.29|22581.29|9
1630645260000|2021-09-03 05:01:00|22702.96|22582.96|22703.14|22583.14|22704.37|22584.37|22702.71|22582.71|10
1630645270000|2021-09-03 05:01:10|22703.18|22583.18|22701.22|22581.22|22703.18|22583.18|22700.53|22580.53|9
1630645280000|2021-09-03 05:01:20|22701.04|22581.04|22695.96|22575.96|22701.04|22581.04|22695.96|22575.96|10
1630645290000|2021-09-03 05:01:30|22695.92|22575.92|22689.17|22569.17|22695.92|22575.92|22689.17|22569.17|10
1630645300000|2021-09-03 05:01:40|22688.85|22568.85|22685.23|22565.23|22688.85|22568.85|22684.19|22564.19|10
1630645310000|2021-09-03 05:01:50|22685.12|22565.12|22682.74|22562.74|22685.18|22565.18|22682.6|22562.6|9
1630645320000|2021-09-03 05:02:00|22682.95|22562.95|22681.38|22561.38|22682.95|22562.95|22681.38|22561.38|10
1630645330000|2021-09-03 05:02:10|22681.07|22561.07|22682.2|22562.2|22682.34|22562.34|22680.76|22560.76|10
1630645340000|2021-09-03 05:02:20|22682.92|22562.92|22685.43|22565.43|22685.63|22565.63|22682.92|22562.92|10
1630645350000|2021-09-03 05:02:30|22685.2|22565.2|22683.87|22563.87|22685.28|22565.28|22683.81|22563.81|9
1630645360000|2021-09-03 05:02:40|22683.62|22563.62|22685.47|22565.47|22685.98|22565.98|22682.73|22562.73|10
1630645370000|2021-09-03 05:02:50|22685.71|22565.71|22686.67|22566.67|22687.08|22567.08|22684.77|22564.77|10
1630645380000|2021-09-03 05:03:00|22686.31|22566.31|22686.11|22566.11|22686.39|22566.39|22685.24|22565.24|10
1630645390000|2021-09-03 05:03:10|22686.01|22566.01|22685.43|22565.43|22686.02|22566.02|22685.08|22565.08|10
1630645400000|2021-09-03 05:03:20|22685.39|22565.39|22683.48|22563.48|22686.52|22566.52|22683.48|22563.48|10
1630645410000|2021-09-03 05:03:30|22683.12|22563.12|22678.73|22558.73|22683.12|22563.12|22678.73|22558.73|10
1630645420000|2021-09-03 05:03:40|22678.27|22558.27|22677.14|22557.14|22678.27|22558.27|22676.41|22556.41|10
1630645430000|2021-09-03 05:03:50|22679.43|22559.43|22679.27|22559.27|22681.52|22561.52|22679.27|22559.27|10
1630645440000|2021-09-03 05:04:00|22679.68|22559.68|22681.76|22561.76|22681.76|22561.76|22678.93|22558.93|10
1630645450000|2021-09-03 05:04:10|22681.13|22561.13|22680.02|22560.02|22681.78|22561.78|22680.02|22560.02|10
1630645460000|2021-09-03 05:04:20|22680.08|22560.08|22680.88|22560.88|22680.88|22560.88|22679.51|22559.51|10
1630645470000|2021-09-03 05:04:30|22681.3|22561.3|22686.27|22566.27|22686.31|22566.31|22681.3|22561.3|10
1630645480000|2021-09-03 05:04:40|22686.32|22566.32|22683.26|22563.26|22686.62|22566.62|22683.26|22563.26|10
1630645490000|2021-09-03 05:04:50|22683.07|22563.07|22679.27|22559.27|22683.07|22563.07|22679.27|22559.27|10
1630645500000|2021-09-03 05:05:00|22678.65|22558.65|22677.92|22557.92|22678.9|22558.9|22677.42|22557.42|10
1630645510000|2021-09-03 05:05:10|22677.82|22557.82|22677.64|22557.64|22678.74|22558.74|22676.88|22556.88|10
1630645520000|2021-09-03 05:05:20|22677.48|22557.48|22678.83|22558.83|22678.83|22558.83|22677.48|22557.48|9
1630645530000|2021-09-03 05:05:30|22678.51|22558.51|22681.02|22561.02|22681.02|22561.02|22678.51|22558.51|10
1630645540000|2021-09-03 05:05:40|22680.99|22560.99|22682.21|22562.21|22682.21|22562.21|22680.91|22560.91|10
1630645550000|2021-09-03 05:05:50|22682.46|22562.46|22682.6|22562.6|22683.2|22563.2|22681.49|22561.49|10
1630645560000|2021-09-03 05:06:00|22682.56|22562.56|22684.87|22564.87|22686.09|22566.09|22682.56|22562.56|10
1630645570000|2021-09-03 05:06:10|22684.54|22564.54|22684.9|22564.9|22685.01|22565.01|22684.54|22564.54|10
1630645580000|2021-09-03 05:06:20|22684.98|22564.98|22686.2|22566.2|22686.45|22566.45|22684.98|22564.98|9
1630645590000|2021-09-03 05:06:30|22684.9|22564.9|22683.18|22563.18|22684.94|22564.94|22683.18|22563.18|10
1630645600000|2021-09-03 05:06:40|22683.15|22563.15|22684.53|22564.53|22685|22565|22683.15|22563.15|9
1630645610000|2021-09-03 05:06:50|22684.37|22564.37|22684.91|22564.91|22685.48|22565.48|22683.53|22563.53|10
1630645620000|2021-09-03 05:07:00|22684.51|22564.51|22682.47|22562.47|22684.51|22564.51|22682.47|22562.47|10
1630645630000|2021-09-03 05:07:10|22682.4|22562.4|22682.25|22562.25|22682.7|22562.7|22682.18|22562.18|10
1630645640000|2021-09-03 05:07:20|22682.16|22562.16|22681.85|22561.85|22682.18|22562.18|22680.95|22560.95|10
1630645650000|2021-09-03 05:07:30|22681.65|22561.65|22681.93|22561.93|22682.59|22562.59|22681.65|22561.65|8
1630645660000|2021-09-03 05:07:40|22681.83|22561.83|22681.66|22561.66|22683.7|22563.7|22681.66|22561.66|10
1630645670000|2021-09-03 05:07:50|22680.73|22560.73|22681.64|22561.64|22682.05|22562.05|22680.51|22560.51|10
1630645680000|2021-09-03 05:08:00|22681.75|22561.75|22681.24|22561.24|22681.81|22561.81|22680.82|22560.82|9
1630645690000|2021-09-03 05:08:10|22681.16|22561.16|22680.98|22560.98|22682.62|22562.62|22680.98|22560.98|10
1630645700000|2021-09-03 05:08:20|22680.32|22560.32|22682.17|22562.17|22682.29|22562.29|22680.32|22560.32|9
1630645710000|2021-09-03 05:08:30|22681.84|22561.84|22682.55|22562.55|22682.55|22562.55|22681.84|22561.84|9
1630645720000|2021-09-03 05:08:40|22681.15|22561.15|22681.25|22561.25|22681.25|22561.25|22679.77|22559.77|10
1630645730000|2021-09-03 05:08:50|22681.41|22561.41|22680.09|22560.09|22681.91|22561.91|22679.61|22559.61|10
1630645740000|2021-09-03 05:09:00|22679.53|22559.53|22679.96|22559.96|22679.96|22559.96|22679.38|22559.38|10
1630645750000|2021-09-03 05:09:10|22679.7|22559.7|22679.53|22559.53|22679.8|22559.8|22679.41|22559.41|10
1630645760000|2021-09-03 05:09:20|22679.43|22559.43|22680.71|22560.71|22681.53|22561.53|22679.43|22559.43|10
1630645770000|2021-09-03 05:09:30|22680.9|22560.9|22676.76|22556.76|22680.94|22560.94|22676.76|22556.76|9
1630645780000|2021-09-03 05:09:40|22676.55|22556.55|22675.24|22555.24|22676.55|22556.55|22674.76|22554.76|10
1630645790000|2021-09-03 05:09:50|22675.03|22555.03|22672.51|22552.51|22675.03|22555.03|22672.2|22552.2|10
1630645800000|2021-09-03 05:10:00|22672.15|22552.15|22670.34|22550.34|22672.15|22552.15|22670.33|22550.33|10
1630645810000|2021-09-03 05:10:10|22670.46|22550.46|22667.15|22547.15|22670.95|22550.95|22667.15|22547.15|10
1630645820000|2021-09-03 05:10:20|22667.34|22547.34|22668.89|22548.89|22668.91|22548.91|22667.34|22547.34|10
1630645830000|2021-09-03 05:10:30|22668.75|22548.75|22672.41|22552.41|22672.41|22552.41|22668.75|22548.75|10
1630645840000|2021-09-03 05:10:40|22672.71|22552.71|22675.8|22555.8|22675.8|22555.8|22672.37|22552.37|10
1630645850000|2021-09-03 05:10:50|22675.4|22555.4|22676.47|22556.47|22676.73|22556.73|22675.4|22555.4|10
1630645860000|2021-09-03 05:11:00|22676.31|22556.31|22678.15|22558.15|22678.15|22558.15|22676.31|22556.31|10
1630645870000|2021-09-03 05:11:10|22678.27|22558.27|22680.95|22560.95|22681|22561|22678.27|22558.27|10
1630645880000|2021-09-03 05:11:20|22680.83|22560.83|22684.24|22564.24|22684.24|22564.24|22680.58|22560.58|10
1630645890000|2021-09-03 05:11:30|22683.35|22563.35|22682.44|22562.44|22683.35|22563.35|22682.44|22562.44|10
1630645900000|2021-09-03 05:11:40|22683.42|22563.42|22683.01|22563.01|22683.53|22563.53|22682.64|22562.64|10
1630645910000|2021-09-03 05:11:50|22683.16|22563.16|22678.96|22558.96|22683.27|22563.27|22678.96|22558.96|10
1630645920000|2021-09-03 05:12:00|22677.36|22557.36|22675.8|22555.8|22678.27|22558.27|22675.66|22555.66|10
1630645930000|2021-09-03 05:12:10|22675.68|22555.68|22675.55|22555.55|22676.81|22556.81|22674.95|22554.95|10
1630645940000|2021-09-03 05:12:20|22675.41|22555.41|22676.22|22556.22|22676.22|22556.22|22674.28|22554.28|8
1630645950000|2021-09-03 05:12:30|22676.35|22556.35|22674|22554|22676.39|22556.39|22674|22554|9
1630645960000|2021-09-03 05:12:40|22673.92|22553.92|22674.71|22554.71|22674.71|22554.71|22672.78|22552.78|9
1630645970000|2021-09-03 05:12:50|22674.63|22554.63|22673.73|22553.73|22674.64|22554.64|22673.15|22553.15|10
1630645980000|2021-09-03 05:13:00|22673.54|22553.54|22674.54|22554.54|22674.54|22554.54|22673.28|22553.28|9
1630645990000|2021-09-03 05:13:10|22674.51|22554.51|22674.53|22554.53|22674.95|22554.95|22673.83|22553.83|8
1630646000000|2021-09-03 05:13:20|22675.82|22555.82|22675.4|22555.4|22675.85|22555.85|22674.74|22554.74|10
1630646010000|2021-09-03 05:13:30|22675.41|22555.41|22677.08|22557.08|22677.08|22557.08|22675.19|22555.19|10
1630646020000|2021-09-03 05:13:40|22677.61|22557.61|22676.37|22556.37|22677.97|22557.97|22676.37|22556.37|8
1630646030000|2021-09-03 05:13:50|22676.85|22556.85|22678.71|22558.71|22678.75|22558.75|22676.85|22556.85|8
1630646040000|2021-09-03 05:14:00|22678.43|22558.43|22679.09|22559.09|22680.66|22560.66|22678.43|22558.43|9
1630646050000|2021-09-03 05:14:10|22679.05|22559.05|22678.59|22558.59|22679.05|22559.05|22676.76|22556.76|10
1630646060000|2021-09-03 05:14:20|22679.01|22559.01|22679.4|22559.4|22680.3|22560.3|22679.01|22559.01|10
1630646070000|2021-09-03 05:14:30|22679.34|22559.34|22676.42|22556.42|22679.34|22559.34|22676.13|22556.13|10
1630646080000|2021-09-03 05:14:40|22675.58|22555.58|22673.24|22553.24|22675.58|22555.58|22673.24|22553.24|10
1630646090000|2021-09-03 05:14:50|22672.84|22552.84|22672.06|22552.06|22672.84|22552.84|22671.98|22551.98|8
1630646100000|2021-09-03 05:15:00|22672.1|22552.1|22669.7|22549.7|22672.1|22552.1|22668.94|22548.94|10
1630646110000|2021-09-03 05:15:10|22668.45|22548.45|22667.92|22547.92|22668.45|22548.45|22667.21|22547.21|10
1630646120000|2021-09-03 05:15:20|22668.18|22548.18|22665.95|22545.95|22668.65|22548.65|22665.95|22545.95|9
1630646130000|2021-09-03 05:15:30|22665.99|22545.99|22665.16|22545.16|22665.99|22545.99|22663.63|22543.63|10
1630646140000|2021-09-03 05:15:40|22665.79|22545.79|22666.22|22546.22|22666.82|22546.82|22665.35|22545.35|10
1630646150000|2021-09-03 05:15:50|22664.89|22544.89|22660.13|22540.13|22666.06|22546.06|22660.13|22540.13|10
1630646160000|2021-09-03 05:16:00|22660.63|22540.63|22657.22|22537.22|22661.15|22541.15|22656.99|22536.99|10
1630646170000|2021-09-03 05:16:10|22657.26|22537.26|22650.23|22530.23|22657.26|22537.26|22650.23|22530.23|9
1630646180000|2021-09-03 05:16:20|22650.13|22530.13|22649|22529|22650.13|22530.13|22647.2|22527.2|10
1630646190000|2021-09-03 05:16:30|22648.72|22528.72|22644.24|22524.24|22648.72|22528.72|22643.83|22523.83|10
1630646200000|2021-09-03 05:16:40|22643|22523|22636.43|22516.43|22643.52|22523.52|22636.43|22516.43|10
1630646210000|2021-09-03 05:16:50|22636.35|22516.35|22619.64|22499.64|22636.35|22516.35|22619.64|22499.64|10
1630646220000|2021-09-03 05:17:00|22619.5|22499.5|22613.08|22493.08|22619.5|22499.5|22612.67|22492.67|10
1630646230000|2021-09-03 05:17:10|22613.28|22493.28|22607.67|22487.67|22613.32|22493.32|22607.67|22487.67|10
1630646240000|2021-09-03 05:17:20|22606.96|22486.96|22603.8|22483.8|22606.96|22486.96|22603.77|22483.77|10
1630646250000|2021-09-03 05:17:30|22603.57|22483.57|22601.39|22481.39|22603.73|22483.73|22601.39|22481.39|10
1630646260000|2021-09-03 05:17:40|22600.72|22480.72|22598.55|22478.55|22600.72|22480.72|22598.55|22478.55|10
1630646270000|2021-09-03 05:17:50|22598.6|22478.6|22596.1|22476.1|22598.6|22478.6|22595.65|22475.65|10
1630646280000|2021-09-03 05:18:00|22595.46|22475.46|22593.41|22473.41|22595.46|22475.46|22593.41|22473.41|10
1630646290000|2021-09-03 05:18:10|22594.72|22474.72|22590.38|22470.38|22594.72|22474.72|22590.1|22470.1|10
1630646300000|2021-09-03 05:18:20|22588.51|22468.51|22588.7|22468.7|22589.04|22469.04|22587.03|22467.03|10
1630646310000|2021-09-03 05:18:30|22588.35|22468.35|22583.17|22463.17|22588.38|22468.38|22581.99|22461.99|10
1630646320000|2021-09-03 05:18:40|22583.61|22463.61|22575.68|22455.68|22583.61|22463.61|22575.68|22455.68|10
1630646330000|2021-09-03 05:18:50|22575.4|22455.4|22577.73|22457.73|22577.95|22457.95|22575.4|22455.4|9
1630646340000|2021-09-03 05:19:00|22578.56|22458.56|22578.26|22458.26|22578.95|22458.95|22576.49|22456.49|10
1630646350000|2021-09-03 05:19:10|22578.53|22458.53|22579.25|22459.25|22580.57|22460.57|22578.53|22458.53|10
1630646360000|2021-09-03 05:19:20|22578.73|22458.73|22577.24|22457.24|22578.73|22458.73|22577.24|22457.24|9
1630646370000|2021-09-03 05:19:30|22577.32|22457.32|22576.13|22456.13|22577.32|22457.32|22575.98|22455.98|10
1630646380000|2021-09-03 05:19:40|22577.87|22457.87|22573.19|22453.19|22578.62|22458.62|22573.16|22453.16|10
1630646390000|2021-09-03 05:19:50|22573.37|22453.37|22574.31|22454.31|22576.1|22456.1|22573.37|22453.37|9
1630646400000|2021-09-03 05:20:00|22573.98|22453.98|22573.54|22453.54|22573.98|22453.98|22571.67|22451.67|10
1630646410000|2021-09-03 05:20:10|22574.29|22454.29|22581.8|22461.8|22581.8|22461.8|22574.29|22454.29|10
1630646420000|2021-09-03 05:20:20|22582.87|22462.87|22583.38|22463.38|22584.17|22464.17|22582.68|22462.68|10
1630646430000|2021-09-03 05:20:30|22583.48|22463.48|22589.05|22469.05|22589.05|22469.05|22583.48|22463.48|10
1630646440000|2021-09-03 05:20:40|22588.95|22468.95|22593.4|22473.4|22594.45|22474.45|22588.95|22468.95|10
1630646450000|2021-09-03 05:20:50|22593.6|22473.6|22601.32|22481.32|22601.5|22481.5|22593.54|22473.54|10
1630646460000|2021-09-03 05:21:00|22601.39|22481.39|22604.44|22484.44|22605.85|22485.85|22601.39|22481.39|10
1630646470000|2021-09-03 05:21:10|22607.53|22487.53|22616.45|22496.45|22616.45|22496.45|22607.53|22487.53|10
1630646480000|2021-09-03 05:21:20|22617.78|22497.78|22622.84|22502.84|22623.07|22503.07|22617.78|22497.78|10
1630646490000|2021-09-03 05:21:30|22622.74|22502.74|22623.45|22503.45|22623.66|22503.66|22621.91|22501.91|10
1630646500000|2021-09-03 05:21:40|22623.42|22503.42|22624.39|22504.39|22624.39|22504.39|22623.29|22503.29|10
1630646510000|2021-09-03 05:21:50|22624.66|22504.66|22624.36|22504.36|22625.47|22505.47|22622.88|22502.88|10
1630646520000|2021-09-03 05:22:00|22624.41|22504.41|22627.09|22507.09|22627.09|22507.09|22624.41|22504.41|10
1630646530000|2021-09-03 05:22:10|22627.54|22507.54|22629.97|22509.97|22629.97|22509.97|22626.78|22506.78|10
1630646540000|2021-09-03 05:22:20|22629.94|22509.94|22634.14|22514.14|22634.22|22514.22|22629.94|22509.94|10
1630646550000|2021-09-03 05:22:30|22634.09|22514.09|22637.85|22517.85|22637.85|22517.85|22634.09|22514.09|10
1630646560000|2021-09-03 05:22:40|22637.86|22517.86|22636.19|22516.19|22637.86|22517.86|22636.19|22516.19|10
1630646570000|2021-09-03 05:22:50|22636.46|22516.46|22641.62|22521.62|22641.73|22521.73|22636.46|22516.46|10
1630646580000|2021-09-03 05:23:00|22640.04|22520.04|22642.53|22522.53|22642.53|22522.53|22639.8|22519.8|10
1630646590000|2021-09-03 05:23:10|22641.2|22521.2|22640.28|22520.28|22642.23|22522.23|22639.28|22519.28|10
1630646600000|2021-09-03 05:23:20|22640.2|22520.2|22634.86|22514.86|22640.2|22520.2|22634.27|22514.27|10
1630646610000|2021-09-03 05:23:30|22633.61|22513.61|22634.49|22514.49|22634.49|22514.49|22633.26|22513.26|10
1630646620000|2021-09-03 05:23:40|22635.06|22515.06|22635.68|22515.68|22635.68|22515.68|22634.57|22514.57|9
1630646630000|2021-09-03 05:23:50|22637.07|22517.07|22638.43|22518.43|22639.84|22519.84|22637.07|22517.07|9
1630646640000|2021-09-03 05:24:00|22639.05|22519.05|22635.32|22515.32|22639.76|22519.76|22635.32|22515.32|9
1630646650000|2021-09-03 05:24:10|22633.55|22513.55|22632.18|22512.18|22634.45|22514.45|22632.18|22512.18|10
1630646660000|2021-09-03 05:24:20|22632.21|22512.21|22626.98|22506.98|22632.21|22512.21|22626.9|22506.9|10
1630646670000|2021-09-03 05:24:30|22626.23|22506.23|22624.37|22504.37|22626.23|22506.23|22624.23|22504.23|9
1630646680000|2021-09-03 05:24:40|22624.29|22504.29|22626.71|22506.71|22626.93|22506.93|22624.25|22504.25|10
1630646690000|2021-09-03 05:24:50|22626.68|22506.68|22623.67|22503.67|22626.68|22506.68|22623.67|22503.67|10
1630646700000|2021-09-03 05:25:00|22623.46|22503.46|22625.61|22505.61|22625.61|22505.61|22623.38|22503.38|9
1630646710000|2021-09-03 05:25:10|22625.96|22505.96|22627.89|22507.89|22627.89|22507.89|22625.39|22505.39|10
1630646720000|2021-09-03 05:25:20|22628|22508|22631.27|22511.27|22631.27|22511.27|22628|22508|9
1630646730000|2021-09-03 05:25:30|22630.98|22510.98|22633.76|22513.76|22633.76|22513.76|22630.59|22510.59|10
1630646740000|2021-09-03 05:25:40|22634.21|22514.21|22637.65|22517.65|22637.65|22517.65|22634.14|22514.14|10
1630646750000|2021-09-03 05:25:50|22637.68|22517.68|22637.02|22517.02|22637.8|22517.8|22636.59|22516.59|9
1630646760000|2021-09-03 05:26:00|22637.17|22517.17|22640.84|22520.84|22641.1|22521.1|22637.17|22517.17|10
1630646770000|2021-09-03 05:26:10|22640.82|22520.82|22642.63|22522.63|22642.97|22522.97|22640.35|22520.35|10
1630646780000|2021-09-03 05:26:20|22642.55|22522.55|22640.26|22520.26|22642.55|22522.55|22639.82|22519.82|10
1630646790000|2021-09-03 05:26:30|22640.29|22520.29|22642.27|22522.27|22642.27|22522.27|22638.7|22518.7|10
1630646800000|2021-09-03 05:26:40|22641.1|22521.1|22643.19|22523.19|22643.36|22523.36|22640.59|22520.59|10
1630646810000|2021-09-03 05:26:50|22643.36|22523.36|22643.22|22523.22|22644.21|22524.21|22643.13|22523.13|10
1630646820000|2021-09-03 05:27:00|22643.5|22523.5|22644.92|22524.92|22645.22|22525.22|22643.5|22523.5|10
1630646830000|2021-09-03 05:27:10|22644.62|22524.62|22643.9|22523.9|22644.62|22524.62|22643.52|22523.52|9
1630646840000|2021-09-03 05:27:20|22643.7|22523.7|22644.59|22524.59|22646.08|22526.08|22643.7|22523.7|10
1630646850000|2021-09-03 05:27:30|22644.27|22524.27|22642.7|22522.7|22644.27|22524.27|22642.65|22522.65|9
1630646860000|2021-09-03 05:27:40|22642.75|22522.75|22644.74|22524.74|22645.42|22525.42|22642.75|22522.75|10
1630646870000|2021-09-03 05:27:50|22646.23|22526.23|22645.54|22525.54|22646.23|22526.23|22645.15|22525.15|10
1630646880000|2021-09-03 05:28:00|22645.76|22525.76|22645.73|22525.73|22645.91|22525.91|22644.31|22524.31|10
1630646890000|2021-09-03 05:28:10|22645.61|22525.61|22644.64|22524.64|22645.61|22525.61|22643.57|22523.57|10
1630646900000|2021-09-03 05:28:20|22644.47|22524.47|22643.82|22523.82|22644.6|22524.6|22643.41|22523.41|10
1630646910000|2021-09-03 05:28:30|22644.14|22524.14|22637.97|22517.97|22644.14|22524.14|22637.89|22517.89|9
1630646920000|2021-09-03 05:28:40|22637|22517|22633.39|22513.39|22637|22517|22633.36|22513.36|10
1630646930000|2021-09-03 05:28:50|22633.14|22513.14|22627.74|22507.74|22633.14|22513.14|22627.74|22507.74|10
1630646940000|2021-09-03 05:29:00|22625.32|22505.32|22622.18|22502.18|22625.32|22505.32|22622.18|22502.18|10
1630646950000|2021-09-03 05:29:10|22622.89|22502.89|22614.05|22494.05|22622.89|22502.89|22614.05|22494.05|10
1630646960000|2021-09-03 05:29:20|22612.55|22492.55|22609.73|22489.73|22612.55|22492.55|22609.7|22489.7|10
1630646970000|2021-09-03 05:29:30|22609.88|22489.88|22610.16|22490.16|22611.21|22491.21|22609.77|22489.77|10
1630646980000|2021-09-03 05:29:40|22610.13|22490.13|22609.13|22489.13|22610.13|22490.13|22609.13|22489.13|9
1630646990000|2021-09-03 05:29:50|22608.68|22488.68|22605.86|22485.86|22608.68|22488.68|22605.86|22485.86|10
1630647000000|2021-09-03 05:30:00|22607.18|22487.18|22606.4|22486.4|22607.69|22487.69|22606.4|22486.4|10
1630647010000|2021-09-03 05:30:10|22606.51|22486.51|22605.03|22485.03|22608.25|22488.25|22604.76|22484.76|9
1630647020000|2021-09-03 05:30:20|22605.57|22485.57|22606.73|22486.73|22606.84|22486.84|22605.57|22485.57|10
1630647030000|2021-09-03 05:30:30|22607.22|22487.22|22608.62|22488.62|22609.18|22489.18|22607.05|22487.05|10
1630647040000|2021-09-03 05:30:40|22606.99|22486.99|22606.94|22486.94|22607.26|22487.26|22606.67|22486.67|10
1630647050000|2021-09-03 05:30:50|22607.24|22487.24|22608.53|22488.53|22609.58|22489.58|22607.2|22487.2|8
1630647060000|2021-09-03 05:31:00|22608.48|22488.48|22606.75|22486.75|22608.48|22488.48|22606.75|22486.75|10
1630647070000|2021-09-03 05:31:10|22606.6|22486.6|22604.7|22484.7|22606.6|22486.6|22604.7|22484.7|10
1630647080000|2021-09-03 05:31:20|22604.14|22484.14|22601.69|22481.69|22604.21|22484.21|22601.69|22481.69|10
1630647090000|2021-09-03 05:31:30|22600.21|22480.21|22605.97|22485.97|22605.97|22485.97|22598.79|22478.79|10
1630647100000|2021-09-03 05:31:40|22606.08|22486.08|22611.76|22491.76|22611.76|22491.76|22606.08|22486.08|10
1630647110000|2021-09-03 05:31:50|22612.35|22492.35|22616.48|22496.48|22616.85|22496.85|22612.11|22492.11|10
1630647120000|2021-09-03 05:32:00|22617.01|22497.01|22621.96|22501.96|22621.96|22501.96|22617.01|22497.01|10
1630647130000|2021-09-03 05:32:10|22624.63|22504.63|22629.17|22509.17|22629.17|22509.17|22624.63|22504.63|10
1630647140000|2021-09-03 05:32:20|22629.5|22509.5|22631.2|22511.2|22631.2|22511.2|22629.5|22509.5|10
1630647150000|2021-09-03 05:32:30|22630.65|22510.65|22633.68|22513.68|22633.68|22513.68|22630.29|22510.29|10
1630647160000|2021-09-03 05:32:40|22633.54|22513.54|22636.75|22516.75|22636.75|22516.75|22633.54|22513.54|10
1630647170000|2021-09-03 05:32:50|22636.8|22516.8|22636.33|22516.33|22637.93|22517.93|22636.33|22516.33|10
1630647180000|2021-09-03 05:33:00|22636.47|22516.47|22637.17|22517.17|22638.09|22518.09|22636.12|22516.12|9
1630647190000|2021-09-03 05:33:10|22637.63|22517.63|22633.84|22513.84|22637.63|22517.63|22633.84|22513.84|10
1630647200000|2021-09-03 05:33:20|22633.72|22513.72|22631.56|22511.56|22633.72|22513.72|22630.97|22510.97|10
1630647210000|2021-09-03 05:33:30|22631.31|22511.31|22633.79|22513.79|22633.85|22513.85|22631.15|22511.15|9
1630647220000|2021-09-03 05:33:40|22633.54|22513.54|22628.18|22508.18|22633.87|22513.87|22628.05|22508.05|10
1630647230000|2021-09-03 05:33:50|22628.67|22508.67|22628.94|22508.94|22629.23|22509.23|22627.99|22507.99|9
1630647240000|2021-09-03 05:34:00|22629.4|22509.4|22628.38|22508.38|22629.5|22509.5|22628.38|22508.38|10
1630647250000|2021-09-03 05:34:10|22628.43|22508.43|22623.42|22503.42|22628.43|22508.43|22623.42|22503.42|10
1630647260000|2021-09-03 05:34:20|22624.06|22504.06|22621.96|22501.96|22624.06|22504.06|22621.96|22501.96|10
1630647270000|2021-09-03 05:34:30|22621.74|22501.74|22616.59|22496.59|22621.74|22501.74|22616.59|22496.59|10
1630647280000|2021-09-03 05:34:40|22617.33|22497.33|22615.29|22495.29|22617.33|22497.33|22615.29|22495.29|8
1630647290000|2021-09-03 05:34:50|22616.52|22496.52|22614.63|22494.63|22616.52|22496.52|22614.63|22494.63|10
1630647300000|2021-09-03 05:35:00|22613.95|22493.95|22616.3|22496.3|22616.33|22496.33|22613.52|22493.52|10
1630647310000|2021-09-03 05:35:10|22616.53|22496.53|22618.07|22498.07|22618.34|22498.34|22615.15|22495.15|9
1630647320000|2021-09-03 05:35:20|22618.11|22498.11|22623.11|22503.11|22623.11|22503.11|22618.11|22498.11|10
1630647330000|2021-09-03 05:35:30|22623.75|22503.75|22624.8|22504.8|22624.8|22504.8|22623.56|22503.56|10
1630647340000|2021-09-03 05:35:40|22626.09|22506.09|22627.37|22507.37|22628.83|22508.83|22626.09|22506.09|10
1630647350000|2021-09-03 05:35:50|22627.56|22507.56|22625.71|22505.71|22627.56|22507.56|22625.71|22505.71|10
1630647360000|2021-09-03 05:36:00|22626.11|22506.11|22624.08|22504.08|22626.11|22506.11|22623.82|22503.82|10
1630647370000|2021-09-03 05:36:10|22623.87|22503.87|22620.78|22500.78|22624.07|22504.07|22620.75|22500.75|10
1630647380000|2021-09-03 05:36:20|22620.49|22500.49|22618.61|22498.61|22620.49|22500.49|22618.43|22498.43|9
1630647390000|2021-09-03 05:36:30|22616.45|22496.45|22615.22|22495.22|22616.74|22496.74|22615.22|22495.22|10
1630647400000|2021-09-03 05:36:40|22615.15|22495.15|22615.03|22495.03|22615.2|22495.2|22614.17|22494.17|9
1630647410000|2021-09-03 05:36:50|22613.95|22493.95|22611.56|22491.56|22613.95|22493.95|22611.56|22491.56|10
1630647420000|2021-09-03 05:37:00|22610.97|22490.97|22612.8|22492.8|22613.17|22493.17|22610.91|22490.91|10
1630647430000|2021-09-03 05:37:10|22613.08|22493.08|22610.21|22490.21|22613.08|22493.08|22610.21|22490.21|10
1630647440000|2021-09-03 05:37:20|22609.73|22489.73|22608.9|22488.9|22609.89|22489.89|22608.86|22488.86|10
1630647450000|2021-09-03 05:37:30|22609|22489|22605.54|22485.54|22609|22489|22605.54|22485.54|10
1630647460000|2021-09-03 05:37:40|22604.9|22484.9|22603.06|22483.06|22604.96|22484.96|22603.06|22483.06|10
1630647470000|2021-09-03 05:37:50|22603.69|22483.69|22601.24|22481.24|22603.69|22483.69|22601.24|22481.24|9
1630647480000|2021-09-03 05:38:00|22600.74|22480.74|22601.08|22481.08|22601.81|22481.81|22600.44|22480.44|10
1630647490000|2021-09-03 05:38:10|22602.73|22482.73|22601.18|22481.18|22602.78|22482.78|22600.91|22480.91|10
1630647500000|2021-09-03 05:38:20|22600.7|22480.7|22606.27|22486.27|22606.27|22486.27|22600.7|22480.7|10
1630647510000|2021-09-03 05:38:30|22606.95|22486.95|22607.74|22487.74|22609.03|22489.03|22606.95|22486.95|10
1630647520000|2021-09-03 05:38:40|22608.09|22488.09|22606.16|22486.16|22608.61|22488.61|22606.16|22486.16|10
1630647530000|2021-09-03 05:38:50|22605.78|22485.78|22605.13|22485.13|22607.17|22487.17|22605|22485|10
1630647540000|2021-09-03 05:39:00|22604.44|22484.44|22602.21|22482.21|22604.71|22484.71|22602.21|22482.21|10
1630647550000|2021-09-03 05:39:10|22602.2|22482.2|22602.85|22482.85|22602.85|22482.85|22601.34|22481.34|10
1630647560000|2021-09-03 05:39:20|22603.31|22483.31|22603.11|22483.11|22603.58|22483.58|22603.11|22483.11|10
1630647570000|2021-09-03 05:39:30|22602.88|22482.88|22597.86|22477.86|22602.89|22482.89|22597.86|22477.86|10
1630647580000|2021-09-03 05:39:40|22597.34|22477.34|22594.5|22474.5|22597.34|22477.34|22594.5|22474.5|9
1630647590000|2021-09-03 05:39:50|22594.75|22474.75|22592.01|22472.01|22594.75|22474.75|22592.01|22472.01|10
1630647600000|2021-09-03 05:40:00|22592.09|22472.09|22592.81|22472.81|22592.81|22472.81|22590.79|22470.79|10
1630647610000|2021-09-03 05:40:10|22592.43|22472.43|22587.67|22467.67|22592.43|22472.43|22584.9|22464.9|10
1630647620000|2021-09-03 05:40:20|22587.91|22467.91|22585.21|22465.21|22588.67|22468.67|22585.21|22465.21|9
1630647630000|2021-09-03 05:40:30|22585.35|22465.35|22588.27|22468.27|22589.29|22469.29|22585.35|22465.35|10
1630647640000|2021-09-03 05:40:40|22587.84|22467.84|22583.03|22463.03|22588.01|22468.01|22583.03|22463.03|10
1630647650000|2021-09-03 05:40:50|22580.96|22460.96|22579.28|22459.28|22580.96|22460.96|22579.28|22459.28|10
1630647660000|2021-09-03 05:41:00|22579.83|22459.83|22583.72|22463.72|22583.72|22463.72|22579.83|22459.83|10
1630647670000|2021-09-03 05:41:10|22584.32|22464.32|22584.84|22464.84|22585.51|22465.51|22584.3|22464.3|10
1630647680000|2021-09-03 05:41:20|22584.83|22464.83|22585.06|22465.06|22585.06|22465.06|22584.15|22464.15|9
1630647690000|2021-09-03 05:41:30|22585.08|22465.08|22584.92|22464.92|22585.08|22465.08|22584.49|22464.49|10
1630647700000|2021-09-03 05:41:40|22585.16|22465.16|22585.85|22465.85|22585.85|22465.85|22585.16|22465.16|10
1630647710000|2021-09-03 05:41:50|22586.03|22466.03|22587.6|22467.6|22587.6|22467.6|22585.94|22465.94|10
1630647720000|2021-09-03 05:42:00|22588.17|22468.17|22591.45|22471.45|22591.45|22471.45|22588.17|22468.17|10
1630647730000|2021-09-03 05:42:10|22591.65|22471.65|22589.57|22469.57|22592.28|22472.28|22589.57|22469.57|10
1630647740000|2021-09-03 05:42:20|22589.41|22469.41|22588.76|22468.76|22589.69|22469.69|22587.92|22467.92|10
1630647750000|2021-09-03 05:42:30|22588.97|22468.97|22589.69|22469.69|22589.71|22469.71|22588.82|22468.82|10
1630647760000|2021-09-03 05:42:40|22588.81|22468.81|22589.52|22469.52|22589.84|22469.84|22588.27|22468.27|10
1630647770000|2021-09-03 05:42:50|22589.6|22469.6|22590.19|22470.19|22590.95|22470.95|22589.4|22469.4|10
1630647780000|2021-09-03 05:43:00|22590.43|22470.43|22593.73|22473.73|22593.73|22473.73|22590.43|22470.43|10
1630647790000|2021-09-03 05:43:10|22592.65|22472.65|22588.69|22468.69|22592.65|22472.65|22588.69|22468.69|10
1630647800000|2021-09-03 05:43:20|22589.35|22469.35|22585.11|22465.11|22589.35|22469.35|22585.11|22465.11|9
1630647810000|2021-09-03 05:43:30|22583.99|22463.99|22579.4|22459.4|22584.96|22464.96|22579.4|22459.4|10
1630647820000|2021-09-03 05:43:40|22580.58|22460.58|22573.27|22453.27|22580.58|22460.58|22573.27|22453.27|10
1630647830000|2021-09-03 05:43:50|22572.71|22452.71|22570.83|22450.83|22572.99|22452.99|22570.83|22450.83|10
1630647840000|2021-09-03 05:44:00|22570.23|22450.23|22561.4|22441.4|22570.23|22450.23|22561.4|22441.4|10
1630647850000|2021-09-03 05:44:10|22561.14|22441.14|22556.87|22436.87|22561.82|22441.82|22556.21|22436.21|10
1630647860000|2021-09-03 05:44:20|22554.4|22434.4|22550.88|22430.88|22554.4|22434.4|22550.84|22430.84|10
1630647870000|2021-09-03 05:44:30|22550.32|22430.32|22552.85|22432.85|22552.85|22432.85|22550.31|22430.31|10
1630647880000|2021-09-03 05:44:40|22552.69|22432.69|22550.6|22430.6|22553.09|22433.09|22550.6|22430.6|10
1630647890000|2021-09-03 05:44:50|22551.74|22431.74|22548.43|22428.43|22551.84|22431.84|22547.77|22427.77|9
1630647900000|2021-09-03 05:45:00|22548|22428|22547.71|22427.71|22548.05|22428.05|22547.43|22427.43|10
1630647910000|2021-09-03 05:45:10|22547.54|22427.54|22546.18|22426.18|22547.99|22427.99|22546.13|22426.13|9
1630647920000|2021-09-03 05:45:20|22545.33|22425.33|22543.77|22423.77|22545.33|22425.33|22541.81|22421.81|9
1630647930000|2021-09-03 05:45:30|22544.55|22424.55|22553.02|22433.02|22553.02|22433.02|22544.43|22424.43|10
1630647940000|2021-09-03 05:45:40|22553.83|22433.83|22560.02|22440.02|22560.02|22440.02|22553.83|22433.83|10
1630647950000|2021-09-03 05:45:50|22560.14|22440.14|22564.82|22444.82|22564.82|22444.82|22560.14|22440.14|10
1630647960000|2021-09-03 05:46:00|22566.88|22446.88|22570.06|22450.06|22570.06|22450.06|22566.88|22446.88|10
1630647970000|2021-09-03 05:46:10|22570.28|22450.28|22579.13|22459.13|22579.13|22459.13|22570.28|22450.28|9
1630647980000|2021-09-03 05:46:20|22579.62|22459.62|22578.99|22458.99|22580.34|22460.34|22577.94|22457.94|10
1630647990000|2021-09-03 05:46:30|22576.54|22456.54|22573.96|22453.96|22576.54|22456.54|22573.15|22453.15|10
1630648000000|2021-09-03 05:46:40|22575.71|22455.71|22575.99|22455.99|22577.04|22457.04|22575.71|22455.71|10
1630648010000|2021-09-03 05:46:50|22576.22|22456.22|22580.99|22460.99|22580.99|22460.99|22576.22|22456.22|10
1630648020000|2021-09-03 05:47:00|22580.59|22460.59|22583.55|22463.55|22583.82|22463.82|22578.66|22458.66|10
1630648030000|2021-09-03 05:47:10|22582.81|22462.81|22585.96|22465.96|22585.96|22465.96|22582.78|22462.78|9
1630648040000|2021-09-03 05:47:20|22586.43|22466.43|22583.01|22463.01|22586.43|22466.43|22582.3|22462.3|10
1630648050000|2021-09-03 05:47:30|22582.57|22462.57|22586.24|22466.24|22586.24|22466.24|22582.48|22462.48|10
1630648060000|2021-09-03 05:47:40|22586.41|22466.41|22588.87|22468.87|22589.38|22469.38|22585.97|22465.97|10
1630648070000|2021-09-03 05:47:50|22587.5|22467.5|22585.38|22465.38|22588|22468|22585.18|22465.18|10
1630648080000|2021-09-03 05:48:00|22585.74|22465.74|22595.71|22475.71|22595.71|22475.71|22585.74|22465.74|10
1630648090000|2021-09-03 05:48:10|22596.37|22476.37|22599.05|22479.05|22599.22|22479.22|22596.37|22476.37|10
1630648100000|2021-09-03 05:48:20|22599.49|22479.49|22600.77|22480.77|22600.77|22480.77|22598.69|22478.69|10
1630648110000|2021-09-03 05:48:30|22601.32|22481.32|22599.75|22479.75|22601.32|22481.32|22598.99|22478.99|10
1630648120000|2021-09-03 05:48:40|22599.89|22479.89|22599.6|22479.6|22600.41|22480.41|22599.6|22479.6|10
1630648130000|2021-09-03 05:48:50|22598.44|22478.44|22600.25|22480.25|22600.61|22480.61|22598.44|22478.44|9
1630648140000|2021-09-03 05:49:00|22600.48|22480.48|22602.07|22482.07|22602.1|22482.1|22599.73|22479.73|10
1630648150000|2021-09-03 05:49:10|22602.13|22482.13|22598.92|22478.92|22602.38|22482.38|22598.92|22478.92|9
1630648160000|2021-09-03 05:49:20|22599.24|22479.24|22605.04|22485.04|22606.23|22486.23|22599.24|22479.24|10
1630648170000|2021-09-03 05:49:30|22604.22|22484.22|22608.93|22488.93|22608.93|22488.93|22604.22|22484.22|9
1630648180000|2021-09-03 05:49:40|22609.23|22489.23|22613.73|22493.73|22613.73|22493.73|22608.67|22488.67|10
1630648190000|2021-09-03 05:49:50|22613.88|22493.88|22618.69|22498.69|22618.69|22498.69|22613.88|22493.88|10
1630648200000|2021-09-03 05:50:00|22618.66|22498.66|22623.3|22503.3|22624.45|22504.45|22618.66|22498.66|10
1630648210000|2021-09-03 05:50:10|22621.85|22501.85|22624.29|22504.29|22624.29|22504.29|22621.83|22501.83|10
1630648220000|2021-09-03 05:50:20|22623.94|22503.94|22621.54|22501.54|22624.07|22504.07|22621.09|22501.09|10
1630648230000|2021-09-03 05:50:30|22621.29|22501.29|22617.22|22497.22|22621.29|22501.29|22617.22|22497.22|10
1630648240000|2021-09-03 05:50:40|22617.1|22497.1|22616.49|22496.49|22617.77|22497.77|22615.89|22495.89|10
1630648250000|2021-09-03 05:50:50|22617.8|22497.8|22615.21|22495.21|22617.8|22497.8|22615.21|22495.21|9
1630648260000|2021-09-03 05:51:00|22615.38|22495.38|22617.24|22497.24|22617.42|22497.42|22615.06|22495.06|10
1630648270000|2021-09-03 05:51:10|22617.15|22497.15|22615.53|22495.53|22617.94|22497.94|22615.53|22495.53|10
1630648280000|2021-09-03 05:51:20|22615.68|22495.68|22611.79|22491.79|22615.8|22495.8|22611.79|22491.79|8
1630648290000|2021-09-03 05:51:30|22611.51|22491.51|22611.35|22491.35|22611.64|22491.64|22610.64|22490.64|10
1630648300000|2021-09-03 05:51:40|22610.65|22490.65|22610.05|22490.05|22610.65|22490.65|22609.96|22489.96|10
1630648310000|2021-09-03 05:51:50|22610.72|22490.72|22610.39|22490.39|22611.22|22491.22|22610.39|22490.39|10
1630648320000|2021-09-03 05:52:00|22611.74|22491.74|22610.76|22490.76|22611.74|22491.74|22609.21|22489.21|10
1630648330000|2021-09-03 05:52:10|22610.35|22490.35|22608.39|22488.39|22610.35|22490.35|22608.39|22488.39|10
1630648340000|2021-09-03 05:52:20|22608.25|22488.25|22608.6|22488.6|22609.48|22489.48|22608.25|22488.25|10
1630648350000|2021-09-03 05:52:30|22608.57|22488.57|22604.65|22484.65|22608.57|22488.57|22604.65|22484.65|10
1630648360000|2021-09-03 05:52:40|22604.26|22484.26|22603.05|22483.05|22604.26|22484.26|22602.1|22482.1|10
1630648370000|2021-09-03 05:52:50|22602.65|22482.65|22599.7|22479.7|22602.65|22482.65|22599.7|22479.7|10
1630648380000|2021-09-03 05:53:00|22599.78|22479.78|22597.89|22477.89|22600.91|22480.91|22594.59|22474.59|10
1630648390000|2021-09-03 05:53:10|22598.27|22478.27|22594.28|22474.28|22598.4|22478.4|22593.71|22473.71|10
1630648400000|2021-09-03 05:53:20|22594.02|22474.02|22595.54|22475.54|22595.54|22475.54|22593.23|22473.23|10
1630648410000|2021-09-03 05:53:30|22595.56|22475.56|22594.82|22474.82|22595.56|22475.56|22594.76|22474.76|10
1630648420000|2021-09-03 05:53:40|22594.05|22474.05|22598.8|22478.8|22598.8|22478.8|22594.05|22474.05|10
1630648430000|2021-09-03 05:53:50|22597.88|22477.88|22600.01|22480.01|22600.07|22480.07|22597.88|22477.88|10
1630648440000|2021-09-03 05:54:00|22598.77|22478.77|22598.71|22478.71|22599.32|22479.32|22598.03|22478.03|10
1630648450000|2021-09-03 05:54:10|22598.67|22478.67|22597.51|22477.51|22598.78|22478.78|22597.51|22477.51|10
1630648460000|2021-09-03 05:54:20|22597.54|22477.54|22595.66|22475.66|22597.54|22477.54|22595.66|22475.66|10
1630648470000|2021-09-03 05:54:30|22595.87|22475.87|22594.06|22474.06|22596.36|22476.36|22594.06|22474.06|9
1630648480000|2021-09-03 05:54:40|22593.88|22473.88|22590.76|22470.76|22593.88|22473.88|22590.67|22470.67|10
1630648490000|2021-09-03 05:54:50|22589.24|22469.24|22589.86|22469.86|22589.86|22469.86|22588.6|22468.6|9
1630648500000|2021-09-03 05:55:00|22588.72|22468.72|22587.42|22467.42|22588.72|22468.72|22586.61|22466.61|10
1630648510000|2021-09-03 05:55:10|22587.65|22467.65|22590.77|22470.77|22590.77|22470.77|22587.65|22467.65|10
1630648520000|2021-09-03 05:55:20|22590.99|22470.99|22594.7|22474.7|22594.7|22474.7|22590.67|22470.67|10
1630648530000|2021-09-03 05:55:30|22595.31|22475.31|22594.73|22474.73|22596.38|22476.38|22593.74|22473.74|10
1630648540000|2021-09-03 05:55:40|22595.03|22475.03|22599.23|22479.23|22599.23|22479.23|22595.03|22475.03|9
1630648550000|2021-09-03 05:55:50|22599.26|22479.26|22599.91|22479.91|22599.91|22479.91|22599.2|22479.2|10
1630648560000|2021-09-03 05:56:00|22599.77|22479.77|22600.13|22480.13|22601.9|22481.9|22599.77|22479.77|10
1630648570000|2021-09-03 05:56:10|22599.74|22479.74|22596.72|22476.72|22599.77|22479.77|22596.72|22476.72|10
1630648580000|2021-09-03 05:56:20|22596.75|22476.75|22594.71|22474.71|22597.74|22477.74|22594.68|22474.68|9
1630648590000|2021-09-03 05:56:30|22594.06|22474.06|22594.26|22474.26|22594.26|22474.26|22593.93|22473.93|8
1630648600000|2021-09-03 05:56:40|22593.6|22473.6|22593.51|22473.51|22593.6|22473.6|22593.38|22473.38|10
1630648610000|2021-09-03 05:56:50|22593.66|22473.66|22591.47|22471.47|22593.66|22473.66|22591.4|22471.4|10
1630648620000|2021-09-03 05:57:00|22591.4|22471.4|22589.76|22469.76|22591.4|22471.4|22589.45|22469.45|10
1630648630000|2021-09-03 05:57:10|22589.53|22469.53|22593.14|22473.14|22593.14|22473.14|22589.34|22469.34|10
1630648640000|2021-09-03 05:57:20|22593.36|22473.36|22595.2|22475.2|22595.2|22475.2|22593.36|22473.36|10
1630648650000|2021-09-03 05:57:30|22595.71|22475.71|22594.49|22474.49|22595.71|22475.71|22594.18|22474.18|10
1630648660000|2021-09-03 05:57:40|22594.52|22474.52|22593.12|22473.12|22595.5|22475.5|22593.12|22473.12|10
1630648670000|2021-09-03 05:57:50|22592.78|22472.78|22593.52|22473.52|22593.58|22473.58|22592.17|22472.17|10
1630648680000|2021-09-03 05:58:00|22593.58|22473.58|22593.27|22473.27|22593.6|22473.6|22592.23|22472.23|7
1630648690000|2021-09-03 05:58:10|22593.08|22473.08|22592.46|22472.46|22593.08|22473.08|22591.37|22471.37|8
1630648700000|2021-09-03 05:58:20|22592.51|22472.51|22592.38|22472.38|22592.55|22472.55|22592.15|22472.15|9
1630648710000|2021-09-03 05:58:30|22592.68|22472.68|22591.65|22471.65|22592.71|22472.71|22591.49|22471.49|7
1630648720000|2021-09-03 05:58:40|22591.63|22471.63|22591.65|22471.65|22591.8|22471.8|22591.53|22471.53|7
1630648730000|2021-09-03 05:58:50|22591.56|22471.56|22591.74|22471.74|22591.74|22471.74|22591.37|22471.37|9
1630648740000|2021-09-03 05:59:00|22593.08|22473.08|22595.3|22475.3|22595.3|22475.3|22592.87|22472.87|10
1630648750000|2021-09-03 05:59:10|22595.94|22475.94|22594.59|22474.59|22596.18|22476.18|22594.59|22474.59|9
1630648760000|2021-09-03 05:59:20|22594.87|22474.87|22593.99|22473.99|22595.75|22475.75|22593.99|22473.99|10
1630648770000|2021-09-03 05:59:30|22594.07|22474.07|22594.72|22474.72|22595.14|22475.14|22593.8|22473.8|10
1630648780000|2021-09-03 05:59:40|22593.45|22473.45|22588.08|22468.08|22593.52|22473.52|22588.08|22468.08|10
1630648790000|2021-09-03 05:59:50|22588.3|22468.3|22586.91|22466.91|22588.3|22468.3|22586.56|22466.56|10
1630648800000|2021-09-03 06:00:00|22586.89|22466.89|22584.74|22464.74|22587.05|22467.05|22584.74|22464.74|10
1630648810000|2021-09-03 06:00:10|22583.39|22463.39|22585.64|22465.64|22585.64|22465.64|22583.2|22463.2|10
1630648820000|2021-09-03 06:00:20|22585.8|22465.8|22587.52|22467.52|22588.24|22468.24|22585.8|22465.8|10
1630648830000|2021-09-03 06:00:30|22587.45|22467.45|22592.36|22472.36|22592.36|22472.36|22587.45|22467.45|10
1630648840000|2021-09-03 06:00:40|22592.52|22472.52|22594.86|22474.86|22594.98|22474.98|22592.52|22472.52|9
1630648850000|2021-09-03 06:00:50|22595.02|22475.02|22600.01|22480.01|22600.03|22480.03|22595.02|22475.02|10
1630648860000|2021-09-03 06:01:00|22599.94|22479.94|22603.56|22483.56|22603.56|22483.56|22599.94|22479.94|10
1630648870000|2021-09-03 06:01:10|22602.93|22482.93|22607.31|22487.31|22607.31|22487.31|22602.93|22482.93|10
1630648880000|2021-09-03 06:01:20|22607.55|22487.55|22608.41|22488.41|22608.86|22488.86|22607.55|22487.55|9
1630648890000|2021-09-03 06:01:30|22607.84|22487.84|22611.8|22491.8|22611.8|22491.8|22607.5|22487.5|10
1630648900000|2021-09-03 06:01:40|22612.75|22492.75|22616.81|22496.81|22616.81|22496.81|22612.75|22492.75|9
1630648910000|2021-09-03 06:01:50|22616.69|22496.69|22616.08|22496.08|22616.69|22496.69|22614.05|22494.05|10
1630648920000|2021-09-03 06:02:00|22615.73|22495.73|22617.98|22497.98|22618.08|22498.08|22615.73|22495.73|10
1630648930000|2021-09-03 06:02:10|22618.17|22498.17|22621.09|22501.09|22621.09|22501.09|22618.17|22498.17|10
1630648940000|2021-09-03 06:02:20|22620.89|22500.89|22622.28|22502.28|22622.28|22502.28|22620.89|22500.89|10
1630648950000|2021-09-03 06:02:30|22622.34|22502.34|22624.29|22504.29|22624.81|22504.81|22621.94|22501.94|10
1630648960000|2021-09-03 06:02:40|22623.76|22503.76|22626.15|22506.15|22626.15|22506.15|22621.68|22501.68|10
1630648970000|2021-09-03 06:02:50|22626.8|22506.8|22625.98|22505.98|22627.17|22507.17|22625.5|22505.5|10
1630648980000|2021-09-03 06:03:00|22626.06|22506.06|22627.51|22507.51|22627.51|22507.51|22625.87|22505.87|8
1630648990000|2021-09-03 06:03:10|22627.56|22507.56|22626.81|22506.81|22627.59|22507.59|22625.93|22505.93|10
1630649000000|2021-09-03 06:03:20|22628.08|22508.08|22625.81|22505.81|22628.38|22508.38|22625.81|22505.81|10
1630649010000|2021-09-03 06:03:30|22625.12|22505.12|22620.9|22500.9|22625.12|22505.12|22620.9|22500.9|10
1630649020000|2021-09-03 06:03:40|22620.93|22500.93|22621.76|22501.76|22621.76|22501.76|22620.63|22500.63|10
1630649030000|2021-09-03 06:03:50|22623.61|22503.61|22623.18|22503.18|22623.72|22503.72|22623.01|22503.01|10
1630649040000|2021-09-03 06:04:00|22623.1|22503.1|22622.97|22502.97|22623.28|22503.28|22622.97|22502.97|8
1630649050000|2021-09-03 06:04:10|22622.4|22502.4|22622.29|22502.29|22622.49|22502.49|22622.23|22502.23|9
1630649060000|2021-09-03 06:04:20|22622.09|22502.09|22620.93|22500.93|22622.51|22502.51|22620.93|22500.93|9
1630649070000|2021-09-03 06:04:30|22620.83|22500.83|22621.04|22501.04|22621.04|22501.04|22619.23|22499.23|9
1630649080000|2021-09-03 06:04:40|22621.32|22501.32|22619.71|22499.71|22621.32|22501.32|22619.71|22499.71|9
1630649090000|2021-09-03 06:04:50|22619.37|22499.37|22619.34|22499.34|22620.15|22500.15|22619.07|22499.07|10
1630649100000|2021-09-03 06:05:00|22618.99|22498.99|22617.47|22497.47|22618.99|22498.99|22616.9|22496.9|10
1630649110000|2021-09-03 06:05:10|22617.5|22497.5|22625|22505|22625|22505|22617.5|22497.5|10
1630649120000|2021-09-03 06:05:20|22625.82|22505.82|22631.34|22511.34|22631.34|22511.34|22625.82|22505.82|9
1630649130000|2021-09-03 06:05:30|22631.45|22511.45|22632.92|22512.92|22632.92|22512.92|22631.45|22511.45|10
1630649140000|2021-09-03 06:05:40|22632.97|22512.97|22636.84|22516.84|22636.84|22516.84|22632.97|22512.97|8
1630649150000|2021-09-03 06:05:50|22636.55|22516.55|22636.97|22516.97|22636.97|22516.97|22636.03|22516.03|10
1630649160000|2021-09-03 06:06:00|22637.61|22517.61|22644.61|22524.61|22644.61|22524.61|22637.61|22517.61|10
1630649170000|2021-09-03 06:06:10|22646.42|22526.42|22647.36|22527.36|22647.38|22527.38|22645.59|22525.59|10
1630649180000|2021-09-03 06:06:20|22647.37|22527.37|22649.83|22529.83|22649.92|22529.92|22647.3|22527.3|10
1630649190000|2021-09-03 06:06:30|22650.5|22530.5|22653.43|22533.43|22653.59|22533.59|22650.5|22530.5|9
1630649200000|2021-09-03 06:06:40|22653.45|22533.45|22653.48|22533.48|22653.9|22533.9|22653.32|22533.32|10
1630649210000|2021-09-03 06:06:50|22653.45|22533.45|22651.54|22531.54|22653.9|22533.9|22651.47|22531.47|10
1630649220000|2021-09-03 06:07:00|22651.56|22531.56|22650.82|22530.82|22652.37|22532.37|22650.82|22530.82|10
1630649230000|2021-09-03 06:07:10|22650.51|22530.51|22650.33|22530.33|22650.61|22530.61|22650.01|22530.01|10
1630649240000|2021-09-03 06:07:20|22649.97|22529.97|22647.84|22527.84|22650.17|22530.17|22647.84|22527.84|10
1630649250000|2021-09-03 06:07:30|22647.5|22527.5|22647.23|22527.23|22647.5|22527.5|22646.66|22526.66|9
1630649260000|2021-09-03 06:07:40|22647.22|22527.22|22647.23|22527.23|22647.79|22527.79|22647.22|22527.22|9
1630649270000|2021-09-03 06:07:50|22647.36|22527.36|22646.53|22526.53|22647.5|22527.5|22646.53|22526.53|10
1630649280000|2021-09-03 06:08:00|22647.57|22527.57|22644.27|22524.27|22647.79|22527.79|22644.27|22524.27|10
1630649290000|2021-09-03 06:08:10|22643.74|22523.74|22641.01|22521.01|22643.85|22523.85|22640.83|22520.83|9
1630649300000|2021-09-03 06:08:20|22641|22521|22643.47|22523.47|22643.47|22523.47|22640.57|22520.57|10
1630649310000|2021-09-03 06:08:30|22643.32|22523.32|22643.77|22523.77|22644.1|22524.1|22643.32|22523.32|9
1630649320000|2021-09-03 06:08:40|22644.24|22524.24|22644.81|22524.81|22645.09|22525.09|22644.24|22524.24|10
1630649330000|2021-09-03 06:08:50|22644.8|22524.8|22646.26|22526.26|22646.75|22526.75|22644.8|22524.8|10
1630649340000|2021-09-03 06:09:00|22646.23|22526.23|22642.4|22522.4|22646.36|22526.36|22642.4|22522.4|9
1630649350000|2021-09-03 06:09:10|22643.48|22523.48|22640.09|22520.09|22643.75|22523.75|22640.09|22520.09|10
1630649360000|2021-09-03 06:09:20|22640.25|22520.25|22642.34|22522.34|22642.66|22522.66|22640.25|22520.25|10
1630649370000|2021-09-03 06:09:30|22642.48|22522.48|22643.38|22523.38|22644.52|22524.52|22642.48|22522.48|10
1630649380000|2021-09-03 06:09:40|22643.23|22523.23|22642.35|22522.35|22643.43|22523.43|22642.35|22522.35|10
1630649390000|2021-09-03 06:09:50|22639.88|22519.88|22639.72|22519.72|22639.97|22519.97|22638.88|22518.88|10
1630649400000|2021-09-03 06:10:00|22638.21|22518.21|22637.26|22517.26|22639.86|22519.86|22637.26|22517.26|10
1630649410000|2021-09-03 06:10:10|22637.18|22517.18|22637.39|22517.39|22638.33|22518.33|22637.11|22517.11|10
1630649420000|2021-09-03 06:10:20|22635.74|22515.74|22635.85|22515.85|22636.8|22516.8|22635.5|22515.5|10
1630649430000|2021-09-03 06:10:30|22635.97|22515.97|22635.43|22515.43|22635.97|22515.97|22634.87|22514.87|10
1630649440000|2021-09-03 06:10:40|22635.82|22515.82|22634.63|22514.63|22635.83|22515.83|22634.28|22514.28|10
1630649450000|2021-09-03 06:10:50|22634.65|22514.65|22636.06|22516.06|22636.06|22516.06|22634.53|22514.53|9
1630649460000|2021-09-03 06:11:00|22636.28|22516.28|22633.74|22513.74|22636.28|22516.28|22633.74|22513.74|9
1630649470000|2021-09-03 06:11:10|22633.61|22513.61|22631.82|22511.82|22633.61|22513.61|22631.82|22511.82|10
1630649480000|2021-09-03 06:11:20|22631.47|22511.47|22628.85|22508.85|22631.47|22511.47|22628.85|22508.85|10
1630649490000|2021-09-03 06:11:30|22628.2|22508.2|22625.4|22505.4|22628.6|22508.6|22625.4|22505.4|9
1630649500000|2021-09-03 06:11:40|22624.01|22504.01|22620.17|22500.17|22624.01|22504.01|22620.17|22500.17|10
1630649510000|2021-09-03 06:11:50|22619.91|22499.91|22615.14|22495.14|22619.91|22499.91|22615.14|22495.14|10
1630649520000|2021-09-03 06:12:00|22615.42|22495.42|22616.85|22496.85|22616.85|22496.85|22614.61|22494.61|10
1630649530000|2021-09-03 06:12:10|22615.45|22495.45|22612.05|22492.05|22615.96|22495.96|22612.05|22492.05|9
1630649540000|2021-09-03 06:12:20|22611.82|22491.82|22613.65|22493.65|22613.65|22493.65|22611.64|22491.64|10
1630649550000|2021-09-03 06:12:30|22614.46|22494.46|22618.65|22498.65|22618.65|22498.65|22614.46|22494.46|9
1630649560000|2021-09-03 06:12:40|22618.63|22498.63|22619.36|22499.36|22619.36|22499.36|22617.74|22497.74|9
1630649570000|2021-09-03 06:12:50|22618.55|22498.55|22619.89|22499.89|22621.26|22501.26|22618.55|22498.55|10
1630649580000|2021-09-03 06:13:00|22620.17|22500.17|22623.74|22503.74|22623.83|22503.83|22620.04|22500.04|9
1630649590000|2021-09-03 06:13:10|22624.03|22504.03|22623.66|22503.66|22624.1|22504.1|22623.07|22503.07|10
1630649600000|2021-09-03 06:13:20|22623.59|22503.59|22622.78|22502.78|22623.59|22503.59|22622.62|22502.62|9
1630649610000|2021-09-03 06:13:30|22621.55|22501.55|22619.04|22499.04|22621.55|22501.55|22619.04|22499.04|10
1630649620000|2021-09-03 06:13:40|22619.05|22499.05|22616.72|22496.72|22619.05|22499.05|22616.62|22496.62|9
1630649630000|2021-09-03 06:13:50|22616.3|22496.3|22616.19|22496.19|22616.3|22496.3|22614.99|22494.99|9
1630649640000|2021-09-03 06:14:00|22615.21|22495.21|22613.46|22493.46|22615.21|22495.21|22613.46|22493.46|10
1630649650000|2021-09-03 06:14:10|22613.71|22493.71|22611.19|22491.19|22613.71|22493.71|22611.19|22491.19|10
1630649660000|2021-09-03 06:14:20|22611.17|22491.17|22611.19|22491.19|22611.77|22491.77|22610.33|22490.33|9
1630649670000|2021-09-03 06:14:30|22611.09|22491.09|22608.67|22488.67|22611.09|22491.09|22608.51|22488.51|10
1630649680000|2021-09-03 06:14:40|22609.16|22489.16|22608.15|22488.15|22609.16|22489.16|22608.15|22488.15|10
1630649690000|2021-09-03 06:14:50|22608.33|22488.33|22612.36|22492.36|22612.36|22492.36|22608.29|22488.29|10
1630649700000|2021-09-03 06:15:00|22610.56|22490.56|22611.17|22491.17|22611.17|22491.17|22610.56|22490.56|8
1630649710000|2021-09-03 06:15:10|22610.73|22490.73|22611.7|22491.7|22611.7|22491.7|22610.4|22490.4|10
1630649720000|2021-09-03 06:15:20|22611.72|22491.72|22611.76|22491.76|22612.35|22492.35|22610.29|22490.29|10
1630649730000|2021-09-03 06:15:30|22611.21|22491.21|22609.57|22489.57|22611.21|22491.21|22609.57|22489.57|9
1630649740000|2021-09-03 06:15:40|22609.72|22489.72|22609.04|22489.04|22609.72|22489.72|22608.64|22488.64|8
1630649750000|2021-09-03 06:15:50|22609.02|22489.02|22606.3|22486.3|22609.18|22489.18|22606.3|22486.3|10
1630649760000|2021-09-03 06:16:00|22605.99|22485.99|22603.18|22483.18|22605.99|22485.99|22603|22483|10
1630649770000|2021-09-03 06:16:10|22603.01|22483.01|22604.02|22484.02|22605.58|22485.58|22602.94|22482.94|9
1630649780000|2021-09-03 06:16:20|22603.77|22483.77|22605.97|22485.97|22605.97|22485.97|22603.77|22483.77|10
1630649790000|2021-09-03 06:16:30|22605.94|22485.94|22606.43|22486.43|22606.6|22486.6|22605.93|22485.93|9
1630649800000|2021-09-03 06:16:40|22604.72|22484.72|22605.22|22485.22|22605.22|22485.22|22603.98|22483.98|9
1630649810000|2021-09-03 06:16:50|22605.09|22485.09|22602.4|22482.4|22605.09|22485.09|22602.12|22482.12|8
1630649820000|2021-09-03 06:17:00|22602.47|22482.47|22599.16|22479.16|22602.62|22482.62|22598.95|22478.95|10
1630649830000|2021-09-03 06:17:10|22598.98|22478.98|22597.72|22477.72|22599.75|22479.75|22597.58|22477.58|9
1630649840000|2021-09-03 06:17:20|22597.41|22477.41|22595.45|22475.45|22597.58|22477.58|22595.32|22475.32|10
1630649850000|2021-09-03 06:17:30|22595.24|22475.24|22592.21|22472.21|22595.24|22475.24|22592.21|22472.21|10
1630649860000|2021-09-03 06:17:40|22593.25|22473.25|22594.82|22474.82|22594.82|22474.82|22593.25|22473.25|10
1630649870000|2021-09-03 06:17:50|22595.13|22475.13|22596.33|22476.33|22597.53|22477.53|22595.13|22475.13|10
1630649880000|2021-09-03 06:18:00|22596.25|22476.25|22597.42|22477.42|22597.42|22477.42|22596.02|22476.02|10
1630649890000|2021-09-03 06:18:10|22597.67|22477.67|22598.33|22478.33|22598.42|22478.42|22597.31|22477.31|10
1630649900000|2021-09-03 06:18:20|22598.64|22478.64|22598.49|22478.49|22599.23|22479.23|22598.17|22478.17|10
1630649910000|2021-09-03 06:18:30|22598.56|22478.56|22599.01|22479.01|22599.01|22479.01|22598.3|22478.3|10
1630649920000|2021-09-03 06:18:40|22599.02|22479.02|22594.61|22474.61|22599.23|22479.23|22594.61|22474.61|10
1630649930000|2021-09-03 06:18:50|22594.79|22474.79|22599.61|22479.61|22599.61|22479.61|22594.72|22474.72|10
1630649940000|2021-09-03 06:19:00|22600.5|22480.5|22602.82|22482.82|22603.2|22483.2|22600.5|22480.5|10
1630649950000|2021-09-03 06:19:10|22603.22|22483.22|22603.22|22483.22|22604.38|22484.38|22603.16|22483.16|10
1630649960000|2021-09-03 06:19:20|22603.03|22483.03|22601.12|22481.12|22603.03|22483.03|22600.74|22480.74|9
1630649970000|2021-09-03 06:19:30|22600.42|22480.42|22600.59|22480.59|22600.59|22480.59|22599.62|22479.62|9
1630649980000|2021-09-03 06:19:40|22600.93|22480.93|22603.68|22483.68|22603.68|22483.68|22600.93|22480.93|10
1630649990000|2021-09-03 06:19:50|22604.14|22484.14|22607.3|22487.3|22607.3|22487.3|22604.14|22484.14|10
1630650000000|2021-09-03 06:20:00|22607.23|22487.23|22606.46|22486.46|22607.5|22487.5|22606.21|22486.21|10
1630650010000|2021-09-03 06:20:10|22606.48|22486.48|22605.9|22485.9|22606.57|22486.57|22605.44|22485.44|10
1630650020000|2021-09-03 06:20:20|22605.95|22485.95|22604.04|22484.04|22606.15|22486.15|22604.04|22484.04|10
1630650030000|2021-09-03 06:20:30|22604.34|22484.34|22604.38|22484.38|22604.41|22484.41|22603.87|22483.87|9
1630650040000|2021-09-03 06:20:40|22604.07|22484.07|22604.78|22484.78|22604.78|22484.78|22603.43|22483.43|9
1630650050000|2021-09-03 06:20:50|22604.3|22484.3|22604.32|22484.32|22604.32|22484.32|22602.42|22482.42|10
1630650060000|2021-09-03 06:21:00|22604.01|22484.01|22603.79|22483.79|22605.09|22485.09|22603.79|22483.79|10
1630650070000|2021-09-03 06:21:10|22603.37|22483.37|22603.67|22483.67|22603.67|22483.67|22603.15|22483.15|9
1630650080000|2021-09-03 06:21:20|22603.68|22483.68|22606.94|22486.94|22606.94|22486.94|22603.68|22483.68|10
1630650090000|2021-09-03 06:21:30|22607.23|22487.23|22607.12|22487.12|22607.49|22487.49|22607.12|22487.12|9
1630650100000|2021-09-03 06:21:40|22606.98|22486.98|22605.64|22485.64|22606.98|22486.98|22605.62|22485.62|10
1630650110000|2021-09-03 06:21:50|22604.57|22484.57|22602.51|22482.51|22604.57|22484.57|22601.3|22481.3|10
1630650120000|2021-09-03 06:22:00|22602.47|22482.47|22600.91|22480.91|22602.99|22482.99|22600.91|22480.91|9
1630650130000|2021-09-03 06:22:10|22600.9|22480.9|22600.15|22480.15|22600.99|22480.99|22599.77|22479.77|10
1630650140000|2021-09-03 06:22:20|22600.13|22480.13|22598.83|22478.83|22600.2|22480.2|22598.83|22478.83|9
1630650150000|2021-09-03 06:22:30|22598.54|22478.54|22601.38|22481.38|22601.38|22481.38|22598.54|22478.54|10
1630650160000|2021-09-03 06:22:40|22602.06|22482.06|22606.34|22486.34|22606.34|22486.34|22602.06|22482.06|9
1630650170000|2021-09-03 06:22:50|22606.63|22486.63|22610.32|22490.32|22610.32|22490.32|22606.63|22486.63|10
1630650180000|2021-09-03 06:23:00|22610.15|22490.15|22609.51|22489.51|22610.29|22490.29|22609.24|22489.24|10
1630650190000|2021-09-03 06:23:10|22609.32|22489.32|22609.8|22489.8|22611.23|22491.23|22609.25|22489.25|9
1630650200000|2021-09-03 06:23:20|22609.44|22489.44|22609.35|22489.35|22609.44|22489.44|22608.35|22488.35|9
1630650210000|2021-09-03 06:23:30|22609.54|22489.54|22607.41|22487.41|22609.88|22489.88|22607.41|22487.41|10
1630650220000|2021-09-03 06:23:40|22607.27|22487.27|22602.92|22482.92|22607.27|22487.27|22602.87|22482.87|8
1630650230000|2021-09-03 06:23:50|22602.75|22482.75|22601.27|22481.27|22603.76|22483.76|22601.27|22481.27|10
1630650240000|2021-09-03 06:24:00|22600.93|22480.93|22596.22|22476.22|22600.93|22480.93|22596.18|22476.18|10
1630650250000|2021-09-03 06:24:10|22596.05|22476.05|22595.59|22475.59|22596.05|22476.05|22595.4|22475.4|7
1630650260000|2021-09-03 06:24:20|22595.78|22475.78|22595.79|22475.79|22595.87|22475.87|22595.38|22475.38|9
1630650270000|2021-09-03 06:24:30|22595.54|22475.54|22595.77|22475.77|22596.15|22476.15|22595.52|22475.52|10
1630650280000|2021-09-03 06:24:40|22595.82|22475.82|22595.67|22475.67|22595.82|22475.82|22595.03|22475.03|10
1630650290000|2021-09-03 06:24:50|22595.79|22475.79|22597.72|22477.72|22597.72|22477.72|22595.78|22475.78|10
1630650300000|2021-09-03 06:25:00|22598.16|22478.16|22602.01|22482.01|22602.01|22482.01|22597.13|22477.13|9
1630650310000|2021-09-03 06:25:10|22602.65|22482.65|22602.89|22482.89|22603.87|22483.87|22602.44|22482.44|10
1630650320000|2021-09-03 06:25:20|22602.54|22482.54|22599.14|22479.14|22602.54|22482.54|22599.14|22479.14|10
1630650330000|2021-09-03 06:25:30|22599.31|22479.31|22598.16|22478.16|22599.31|22479.31|22597.88|22477.88|9
1630650340000|2021-09-03 06:25:40|22597.73|22477.73|22595.08|22475.08|22597.85|22477.85|22595.08|22475.08|9
1630650350000|2021-09-03 06:25:50|22594.97|22474.97|22593.76|22473.76|22596.25|22476.25|22593.76|22473.76|10
1630650360000|2021-09-03 06:26:00|22594.1|22474.1|22591.37|22471.37|22594.1|22474.1|22591.37|22471.37|8
1630650370000|2021-09-03 06:26:10|22591.17|22471.17|22589.07|22469.07|22591.17|22471.17|22588.85|22468.85|10
1630650380000|2021-09-03 06:26:20|22588.36|22468.36|22586.37|22466.37|22588.36|22468.36|22586.37|22466.37|10
1630650390000|2021-09-03 06:26:30|22585.8|22465.8|22586.03|22466.03|22586.35|22466.35|22585.8|22465.8|10
1630650400000|2021-09-03 06:26:40|22586.11|22466.11|22586.75|22466.75|22587.27|22467.27|22586.11|22466.11|10
1630650410000|2021-09-03 06:26:50|22586.91|22466.91|22587.77|22467.77|22587.77|22467.77|22586.57|22466.57|9
1630650420000|2021-09-03 06:27:00|22587.9|22467.9|22588.29|22468.29|22589.05|22469.05|22586.99|22466.99|9
1630650430000|2021-09-03 06:27:10|22588.32|22468.32|22585.03|22465.03|22588.37|22468.37|22585.03|22465.03|8
1630650440000|2021-09-03 06:27:20|22584.55|22464.55|22581.92|22461.92|22584.55|22464.55|22581.92|22461.92|10
1630650450000|2021-09-03 06:27:30|22581.85|22461.85|22580.06|22460.06|22582.04|22462.04|22578.72|22458.72|10
1630650460000|2021-09-03 06:27:40|22580.8|22460.8|22581.2|22461.2|22581.49|22461.49|22580.72|22460.72|10
1630650470000|2021-09-03 06:27:50|22581.47|22461.47|22580.45|22460.45|22581.54|22461.54|22580.45|22460.45|9
1630650480000|2021-09-03 06:28:00|22580.82|22460.82|22581.42|22461.42|22581.42|22461.42|22579.34|22459.34|10
1630650490000|2021-09-03 06:28:10|22581.33|22461.33|22580.61|22460.61|22581.33|22461.33|22578.86|22458.86|9
1630650500000|2021-09-03 06:28:20|22580.57|22460.57|22578.26|22458.26|22580.57|22460.57|22578.19|22458.19|10
1630650510000|2021-09-03 06:28:30|22578.71|22458.71|22579.27|22459.27|22580.16|22460.16|22578.71|22458.71|10
1630650520000|2021-09-03 06:28:40|22578.3|22458.3|22572.73|22452.73|22578.3|22458.3|22572.73|22452.73|10
1630650530000|2021-09-03 06:28:50|22573.04|22453.04|22573.47|22453.47|22573.65|22453.65|22572.87|22452.87|9
1630650540000|2021-09-03 06:29:00|22576.66|22456.66|22575.53|22455.53|22577.46|22457.46|22575.45|22455.45|9
1630650550000|2021-09-03 06:29:10|22575.38|22455.38|22572.48|22452.48|22575.38|22455.38|22572.48|22452.48|10
1630650560000|2021-09-03 06:29:20|22571.81|22451.81|22570.57|22450.57|22571.81|22451.81|22570.46|22450.46|9
1630650570000|2021-09-03 06:29:30|22570.68|22450.68|22566.34|22446.34|22571.89|22451.89|22566.34|22446.34|10
1630650580000|2021-09-03 06:29:40|22563.92|22443.92|22556.9|22436.9|22563.92|22443.92|22556.9|22436.9|9
1630650590000|2021-09-03 06:29:50|22556.57|22436.57|22551.76|22431.76|22556.57|22436.57|22551.76|22431.76|10
1630650600000|2021-09-03 06:30:00|22551.9|22431.9|22553.19|22433.19|22554.22|22434.22|22551.9|22431.9|10
1630650610000|2021-09-03 06:30:10|22551.97|22431.97|22547.92|22427.92|22551.97|22431.97|22547.92|22427.92|10
1630650620000|2021-09-03 06:30:20|22547.71|22427.71|22550.19|22430.19|22550.19|22430.19|22547.63|22427.63|10
1630650630000|2021-09-03 06:30:30|22551.29|22431.29|22553.17|22433.17|22553.32|22433.32|22549.12|22429.12|10
1630650640000|2021-09-03 06:30:40|22553.25|22433.25|22557.58|22437.58|22557.59|22437.59|22553.25|22433.25|10
1630650650000|2021-09-03 06:30:50|22557.88|22437.88|22560.8|22440.8|22560.8|22440.8|22557.88|22437.88|10
1630650660000|2021-09-03 06:31:00|22561.08|22441.08|22561.43|22441.43|22562.54|22442.54|22560.27|22440.27|9
1630650670000|2021-09-03 06:31:10|22561.19|22441.19|22560.61|22440.61|22561.21|22441.21|22560.35|22440.35|10
1630650680000|2021-09-03 06:31:20|22562.78|22442.78|22562.26|22442.26|22562.78|22442.78|22561.33|22441.33|9
1630650690000|2021-09-03 06:31:30|22562.61|22442.61|22564.15|22444.15|22564.15|22444.15|22562.31|22442.31|10
1630650700000|2021-09-03 06:31:40|22564.45|22444.45|22564.64|22444.64|22564.71|22444.71|22564.31|22444.31|10
1630650710000|2021-09-03 06:31:50|22566.53|22446.53|22567.1|22447.1|22567.56|22447.56|22566.53|22446.53|10
1630650720000|2021-09-03 06:32:00|22566.94|22446.94|22567.39|22447.39|22567.95|22447.95|22566.94|22446.94|9
1630650730000|2021-09-03 06:32:10|22567.27|22447.27|22565.48|22445.48|22567.27|22447.27|22564.89|22444.89|9
1630650740000|2021-09-03 06:32:20|22566.06|22446.06|22568.86|22448.86|22568.86|22448.86|22565.72|22445.72|10
1630650750000|2021-09-03 06:32:30|22568.83|22448.83|22569.11|22449.11|22570.58|22450.58|22568.83|22448.83|10
1630650760000|2021-09-03 06:32:40|22568.93|22448.93|22574.69|22454.69|22574.69|22454.69|22568.78|22448.78|9
1630650770000|2021-09-03 06:32:50|22576.22|22456.22|22578.04|22458.04|22578.67|22458.67|22576.22|22456.22|10
1630650780000|2021-09-03 06:33:00|22578.29|22458.29|22580.19|22460.19|22580.79|22460.79|22578.25|22458.25|10
1630650790000|2021-09-03 06:33:10|22580.15|22460.15|22584.85|22464.85|22584.85|22464.85|22580.15|22460.15|10
1630650800000|2021-09-03 06:33:20|22585.12|22465.12|22584.05|22464.05|22586.22|22466.22|22584.05|22464.05|9
1630650810000|2021-09-03 06:33:30|22584.19|22464.19|22585.26|22465.26|22585.26|22465.26|22583.57|22463.57|9
1630650820000|2021-09-03 06:33:40|22584.74|22464.74|22584.89|22464.89|22584.89|22464.89|22582.7|22462.7|10
1630650830000|2021-09-03 06:33:50|22585.24|22465.24|22584.86|22464.86|22585.24|22465.24|22584.86|22464.86|8
1630650840000|2021-09-03 06:34:00|22584.82|22464.82|22585.63|22465.63|22585.74|22465.74|22584.17|22464.17|10
1630650850000|2021-09-03 06:34:10|22585.58|22465.58|22587.26|22467.26|22588.42|22468.42|22584.09|22464.09|9
1630650860000|2021-09-03 06:34:20|22587.34|22467.34|22589.14|22469.14|22589.34|22469.34|22586.64|22466.64|9
1630650870000|2021-09-03 06:34:30|22589.33|22469.33|22591.18|22471.18|22591.41|22471.41|22588.88|22468.88|9
1630650880000|2021-09-03 06:34:40|22592.17|22472.17|22593.04|22473.04|22593.04|22473.04|22591.94|22471.94|10
1630650890000|2021-09-03 06:34:50|22593.02|22473.02|22590.98|22470.98|22593.15|22473.15|22590.62|22470.62|9
1630650900000|2021-09-03 06:35:00|22591.22|22471.22|22592.16|22472.16|22592.16|22472.16|22591|22471|9
1630650910000|2021-09-03 06:35:10|22592.21|22472.21|22588.73|22468.73|22592.21|22472.21|22588.73|22468.73|10
1630650920000|2021-09-03 06:35:20|22588.46|22468.46|22589.9|22469.9|22590.08|22470.08|22588.4|22468.4|10
1630650930000|2021-09-03 06:35:30|22590.21|22470.21|22588.41|22468.41|22590.21|22470.21|22588.25|22468.25|10
1630650940000|2021-09-03 06:35:40|22587.64|22467.64|22587.91|22467.91|22588.04|22468.04|22587.58|22467.58|10
1630650950000|2021-09-03 06:35:50|22586.47|22466.47|22585.66|22465.66|22586.47|22466.47|22585.18|22465.18|9
1630650960000|2021-09-03 06:36:00|22585.95|22465.95|22587.12|22467.12|22587.96|22467.96|22585.95|22465.95|10
1630650970000|2021-09-03 06:36:10|22586.78|22466.78|22588.77|22468.77|22588.77|22468.77|22586.64|22466.64|10
1630650980000|2021-09-03 06:36:20|22588.83|22468.83|22589.74|22469.74|22589.74|22469.74|22588.7|22468.7|10
1630650990000|2021-09-03 06:36:30|22589.59|22469.59|22591.42|22471.42|22591.42|22471.42|22589.59|22469.59|8
1630651000000|2021-09-03 06:36:40|22591.13|22471.13|22592.07|22472.07|22592.39|22472.39|22590.02|22470.02|9
1630651010000|2021-09-03 06:36:50|22592.04|22472.04|22594.06|22474.06|22594.1|22474.1|22592.04|22472.04|9
1630651020000|2021-09-03 06:37:00|22594.12|22474.12|22594.02|22474.02|22594.35|22474.35|22594.02|22474.02|9
1630651030000|2021-09-03 06:37:10|22593.29|22473.29|22590.12|22470.12|22593.29|22473.29|22590.12|22470.12|8
1630651040000|2021-09-03 06:37:20|22589.62|22469.62|22587.9|22467.9|22589.62|22469.62|22587.9|22467.9|10
1630651050000|2021-09-03 06:37:30|22587.87|22467.87|22585.15|22465.15|22587.87|22467.87|22585.15|22465.15|10
1630651060000|2021-09-03 06:37:40|22584.93|22464.93|22585.92|22465.92|22586.31|22466.31|22584.93|22464.93|10
1630651070000|2021-09-03 06:37:50|22585.82|22465.82|22585.72|22465.72|22585.95|22465.95|22585.51|22465.51|10
1630651080000|2021-09-03 06:38:00|22585.85|22465.85|22582.79|22462.79|22586.14|22466.14|22582.79|22462.79|9
1630651090000|2021-09-03 06:38:10|22582.21|22462.21|22579.16|22459.16|22582.21|22462.21|22579.16|22459.16|9
1630651100000|2021-09-03 06:38:20|22577|22457|22570.11|22450.11|22577|22457|22570.11|22450.11|9
1630651110000|2021-09-03 06:38:30|22569.78|22449.78|22566.91|22446.91|22569.78|22449.78|22566.9|22446.9|10
1630651120000|2021-09-03 06:38:40|22567.18|22447.18|22566.82|22446.82|22568.07|22448.07|22566.58|22446.58|10
1630651130000|2021-09-03 06:38:50|22563.85|22443.85|22561.48|22441.48|22563.85|22443.85|22561.48|22441.48|10
1630651140000|2021-09-03 06:39:00|22561.8|22441.8|22565.36|22445.36|22565.47|22445.47|22561.63|22441.63|10
1630651150000|2021-09-03 06:39:10|22563.8|22443.8|22564.26|22444.26|22564.32|22444.32|22563.64|22443.64|10
1630651160000|2021-09-03 06:39:20|22564.31|22444.31|22566.72|22446.72|22566.85|22446.85|22564.31|22444.31|10
1630651170000|2021-09-03 06:39:30|22566.74|22446.74|22568.51|22448.51|22568.51|22448.51|22566.74|22446.74|8
1630651180000|2021-09-03 06:39:40|22567.84|22447.84|22566.49|22446.49|22567.84|22447.84|22566.35|22446.35|10
1630651190000|2021-09-03 06:39:50|22566.47|22446.47|22565.7|22445.7|22566.47|22446.47|22564.49|22444.49|9
1630651200000|2021-09-03 06:40:00|22565.09|22445.09|22565.55|22445.55|22565.55|22445.55|22564.64|22444.64|8
1630651210000|2021-09-03 06:40:10|22565.27|22445.27|22564.35|22444.35|22566.34|22446.34|22564.35|22444.35|10
1630651220000|2021-09-03 06:40:20|22564.39|22444.39|22564.55|22444.55|22566.28|22446.28|22564.39|22444.39|10
1630651230000|2021-09-03 06:40:30|22564.42|22444.42|22564.41|22444.41|22564.74|22444.74|22563.91|22443.91|10
1630651240000|2021-09-03 06:40:40|22564.44|22444.44|22566.71|22446.71|22566.71|22446.71|22564.37|22444.37|8
1630651250000|2021-09-03 06:40:50|22566.64|22446.64|22566.27|22446.27|22566.72|22446.72|22566.27|22446.27|10
1630651260000|2021-09-03 06:41:00|22566.24|22446.24|22565.27|22445.27|22566.43|22446.43|22564.82|22444.82|8
1630651270000|2021-09-03 06:41:10|22564.93|22444.93|22566.89|22446.89|22566.89|22446.89|22564.55|22444.55|9
1630651280000|2021-09-03 06:41:20|22567.19|22447.19|22568.55|22448.55|22568.55|22448.55|22567.1|22447.1|10
1630651290000|2021-09-03 06:41:30|22568.57|22448.57|22570.85|22450.85|22570.85|22450.85|22568.57|22448.57|10
1630651300000|2021-09-03 06:41:40|22570.73|22450.73|22570.18|22450.18|22570.84|22450.84|22569.56|22449.56|10
1630651310000|2021-09-03 06:41:50|22570.1|22450.1|22568.63|22448.63|22571.3|22451.3|22568.53|22448.53|10
1630651320000|2021-09-03 06:42:00|22568.33|22448.33|22567.87|22447.87|22569.45|22449.45|22567.87|22447.87|10
1630651330000|2021-09-03 06:42:10|22566.03|22446.03|22563.7|22443.7|22566.03|22446.03|22563.7|22443.7|10
1630651340000|2021-09-03 06:42:20|22563.71|22443.71|22562.59|22442.59|22563.71|22443.71|22562.59|22442.59|9
1630651350000|2021-09-03 06:42:30|22561.83|22441.83|22560.61|22440.61|22561.83|22441.83|22560.59|22440.59|10
1630651360000|2021-09-03 06:42:40|22560.04|22440.04|22560.87|22440.87|22562.18|22442.18|22560.04|22440.04|9
1630651370000|2021-09-03 06:42:50|22560.82|22440.82|22559.8|22439.8|22560.91|22440.91|22559.68|22439.68|9
1630651380000|2021-09-03 06:43:00|22559.78|22439.78|22558.9|22438.9|22559.78|22439.78|22558.88|22438.88|10
1630651390000|2021-09-03 06:43:10|22558.79|22438.79|22557.79|22437.79|22558.8|22438.8|22557.79|22437.79|10
1630651400000|2021-09-03 06:43:20|22558.27|22438.27|22557.75|22437.75|22560.05|22440.05|22557.75|22437.75|10
1630651410000|2021-09-03 06:43:30|22556.17|22436.17|22551.19|22431.19|22556.17|22436.17|22551.19|22431.19|10
1630651420000|2021-09-03 06:43:40|22549.79|22429.79|22541.24|22421.24|22549.79|22429.79|22541.1|22421.1|10
1630651430000|2021-09-03 06:43:50|22540.17|22420.17|22533.18|22413.18|22540.17|22420.17|22533.14|22413.14|10
1630651440000|2021-09-03 06:44:00|22534.02|22414.02|22535.66|22415.66|22535.66|22415.66|22533.67|22413.67|10
1630651450000|2021-09-03 06:44:10|22536.18|22416.18|22530.06|22410.06|22536.18|22416.18|22530.06|22410.06|10
1630651460000|2021-09-03 06:44:20|22529.37|22409.37|22527.33|22407.33|22529.63|22409.63|22527.33|22407.33|9
1630651470000|2021-09-03 06:44:30|22527.22|22407.22|22528.05|22408.05|22528.19|22408.19|22526.99|22406.99|10
1630651480000|2021-09-03 06:44:40|22528.04|22408.04|22529.36|22409.36|22529.5|22409.5|22527.81|22407.81|10
1630651490000|2021-09-03 06:44:50|22529.38|22409.38|22526.77|22406.77|22529.38|22409.38|22526.73|22406.73|9
1630651500000|2021-09-03 06:45:00|22525.18|22405.18|22524.42|22404.42|22525.18|22405.18|22523.79|22403.79|10
1630651510000|2021-09-03 06:45:10|22522|22402|22519.19|22399.19|22522.45|22402.45|22518.86|22398.86|10
1630651520000|2021-09-03 06:45:20|22518.96|22398.96|22515.08|22395.08|22519.16|22399.16|22515.08|22395.08|10
1630651530000|2021-09-03 06:45:30|22514.18|22394.18|22515.17|22395.17|22515.81|22395.81|22513.69|22393.69|10
1630651540000|2021-09-03 06:45:40|22513.56|22393.56|22511.01|22391.01|22513.56|22393.56|22511.01|22391.01|10
1630651550000|2021-09-03 06:45:50|22510.54|22390.54|22512.4|22392.4|22512.47|22392.47|22510.43|22390.43|10
1630651560000|2021-09-03 06:46:00|22512.13|22392.13|22511.72|22391.72|22512.74|22392.74|22511.22|22391.22|10
1630651570000|2021-09-03 06:46:10|22511.65|22391.65|22513.01|22393.01|22513.53|22393.53|22509.39|22389.39|10
1630651580000|2021-09-03 06:46:20|22510|22390|22504.63|22384.63|22510|22390|22504.63|22384.63|9
1630651590000|2021-09-03 06:46:30|22504.19|22384.19|22492.97|22372.97|22504.19|22384.19|22492.76|22372.76|10
1630651600000|2021-09-03 06:46:40|22492.56|22372.56|22488.61|22368.61|22492.56|22372.56|22488.58|22368.58|10
1630651610000|2021-09-03 06:46:50|22489.01|22369.01|22486.43|22366.43|22489.39|22369.39|22486.43|22366.43|10
1630651620000|2021-09-03 06:47:00|22485.98|22365.98|22485.54|22365.54|22485.98|22365.98|22483.7|22363.7|10
1630651630000|2021-09-03 06:47:10|22485.16|22365.16|22482.7|22362.7|22485.16|22365.16|22482.7|22362.7|10
1630651640000|2021-09-03 06:47:20|22482.6|22362.6|22484.51|22364.51|22484.51|22364.51|22482.6|22362.6|10
1630651650000|2021-09-03 06:47:30|22489.82|22369.82|22486.3|22366.3|22489.82|22369.82|22486.3|22366.3|10
1630651660000|2021-09-03 06:47:40|22485.03|22365.03|22483.43|22363.43|22485.07|22365.07|22483.14|22363.14|10
1630651670000|2021-09-03 06:47:50|22483.25|22363.25|22485|22365|22486.22|22366.22|22482.6|22362.6|10
1630651680000|2021-09-03 06:48:00|22486.37|22366.37|22488.2|22368.2|22489.78|22369.78|22486.37|22366.37|10
1630651690000|2021-09-03 06:48:10|22489.25|22369.25|22492.44|22372.44|22492.44|22372.44|22489.25|22369.25|10
1630651700000|2021-09-03 06:48:20|22493.33|22373.33|22499.85|22379.85|22499.85|22379.85|22492.56|22372.56|10
1630651710000|2021-09-03 06:48:30|22499.94|22379.94|22506.08|22386.08|22506.08|22386.08|22498.89|22378.89|10
1630651720000|2021-09-03 06:48:40|22507.98|22387.98|22510.12|22390.12|22510.24|22390.24|22507.98|22387.98|10
1630651730000|2021-09-03 06:48:50|22509.09|22389.09|22513.04|22393.04|22513.04|22393.04|22509.09|22389.09|8
1630651740000|2021-09-03 06:49:00|22513.68|22393.68|22515.2|22395.2|22515.47|22395.47|22513.3|22393.3|9
1630651750000|2021-09-03 06:49:10|22515.58|22395.58|22515.92|22395.92|22516.28|22396.28|22514.5|22394.5|10
1630651760000|2021-09-03 06:49:20|22518.15|22398.15|22516.97|22396.97|22519.4|22399.4|22516.97|22396.97|10
1630651770000|2021-09-03 06:49:30|22516.3|22396.3|22514.16|22394.16|22516.3|22396.3|22514.09|22394.09|10
1630651780000|2021-09-03 06:49:40|22512.71|22392.71|22511.96|22391.96|22513.1|22393.1|22511.68|22391.68|10
1630651790000|2021-09-03 06:49:50|22512.45|22392.45|22514.95|22394.95|22514.95|22394.95|22511.75|22391.75|10
1630651800000|2021-09-03 06:50:00|22516.48|22396.48|22517.72|22397.72|22517.72|22397.72|22515.06|22395.06|9
1630651810000|2021-09-03 06:50:10|22518.33|22398.33|22519.83|22399.83|22519.83|22399.83|22518.33|22398.33|10
1630651820000|2021-09-03 06:50:20|22519.84|22399.84|22525.81|22405.81|22525.93|22405.93|22519.84|22399.84|10
1630651830000|2021-09-03 06:50:30|22524.74|22404.74|22528.78|22408.78|22529|22409|22524.74|22404.74|10
1630651840000|2021-09-03 06:50:40|22529.32|22409.32|22529.47|22409.47|22530.11|22410.11|22529.18|22409.18|9
1630651850000|2021-09-03 06:50:50|22530.79|22410.79|22529.62|22409.62|22531.01|22411.01|22529.2|22409.2|10
1630651860000|2021-09-03 06:51:00|22529.61|22409.61|22530.12|22410.12|22530.12|22410.12|22528.51|22408.51|10
1630651870000|2021-09-03 06:51:10|22530.42|22410.42|22528.42|22408.42|22530.42|22410.42|22528.14|22408.14|9
1630651880000|2021-09-03 06:51:20|22528.94|22408.94|22529.25|22409.25|22529.25|22409.25|22526.3|22406.3|9
1630651890000|2021-09-03 06:51:30|22529.93|22409.93|22531.48|22411.48|22531.69|22411.69|22529.7|22409.7|10
1630651900000|2021-09-03 06:51:40|22530.86|22410.86|22533.11|22413.11|22533.11|22413.11|22530.75|22410.75|10
1630651910000|2021-09-03 06:51:50|22535.02|22415.02|22535.85|22415.85|22536.74|22416.74|22535.02|22415.02|10
1630651920000|2021-09-03 06:52:00|22536.09|22416.09|22536.02|22416.02|22536.46|22416.46|22535.87|22415.87|9
1630651930000|2021-09-03 06:52:10|22534.78|22414.78|22535.24|22415.24|22535.24|22415.24|22533.79|22413.79|9
1630651940000|2021-09-03 06:52:20|22535.23|22415.23|22533.12|22413.12|22535.23|22415.23|22533.12|22413.12|9
1630651950000|2021-09-03 06:52:30|22534.43|22414.43|22528.57|22408.57|22534.43|22414.43|22528.57|22408.57|10
1630651960000|2021-09-03 06:52:40|22528.27|22408.27|22526.43|22406.43|22528.27|22408.27|22525.02|22405.02|10
1630651970000|2021-09-03 06:52:50|22526.31|22406.31|22523.1|22403.1|22526.33|22406.33|22523.1|22403.1|8
1630651980000|2021-09-03 06:53:00|22523.28|22403.28|22523.3|22403.3|22523.82|22403.82|22523.16|22403.16|9
1630651990000|2021-09-03 06:53:10|22523.51|22403.51|22525.4|22405.4|22525.56|22405.56|22523.51|22403.51|10
1630652000000|2021-09-03 06:53:20|22524.41|22404.41|22528.7|22408.7|22528.7|22408.7|22524.41|22404.41|9
1630652010000|2021-09-03 06:53:30|22528.8|22408.8|22531.5|22411.5|22531.5|22411.5|22528.8|22408.8|9
1630652020000|2021-09-03 06:53:40|22530.99|22410.99|22529.19|22409.19|22531.01|22411.01|22528.93|22408.93|10
1630652030000|2021-09-03 06:53:50|22529.08|22409.08|22527.29|22407.29|22529.08|22409.08|22526.65|22406.65|9
1630652040000|2021-09-03 06:54:00|22527.23|22407.23|22525.6|22405.6|22528.27|22408.27|22525.59|22405.59|10
1630652050000|2021-09-03 06:54:10|22524.77|22404.77|22524.25|22404.25|22525.48|22405.48|22524.18|22404.18|10
1630652060000|2021-09-03 06:54:20|22522.84|22402.84|22523.14|22403.14|22523.14|22403.14|22521.67|22401.67|10
1630652070000|2021-09-03 06:54:30|22521.82|22401.82|22519.95|22399.95|22521.82|22401.82|22519.95|22399.95|10
1630652080000|2021-09-03 06:54:40|22521.26|22401.26|22518.31|22398.31|22521.37|22401.37|22518.31|22398.31|9
1630652090000|2021-09-03 06:54:50|22518.28|22398.28|22509.87|22389.87|22518.28|22398.28|22509.87|22389.87|10
1630652100000|2021-09-03 06:55:00|22509.7|22389.7|22506.01|22386.01|22509.7|22389.7|22506.01|22386.01|9
1630652110000|2021-09-03 06:55:10|22506.11|22386.11|22508.37|22388.37|22508.37|22388.37|22506.11|22386.11|9
1630652120000|2021-09-03 06:55:20|22508.56|22388.56|22508.3|22388.3|22508.66|22388.66|22506.66|22386.66|10
1630652130000|2021-09-03 06:55:30|22507.1|22387.1|22506.07|22386.07|22507.56|22387.56|22506.07|22386.07|10
1630652140000|2021-09-03 06:55:40|22505.64|22385.64|22504.71|22384.71|22506.25|22386.25|22503.5|22383.5|10
1630652150000|2021-09-03 06:55:50|22505|22385|22505.14|22385.14|22505.2|22385.2|22503.63|22383.63|7
1630652160000|2021-09-03 06:56:00|22504.98|22384.98|22501.93|22381.93|22504.98|22384.98|22501.93|22381.93|10
1630652170000|2021-09-03 06:56:10|22501.66|22381.66|22500.13|22380.13|22503.39|22383.39|22500.12|22380.12|10
1630652180000|2021-09-03 06:56:20|22499.23|22379.23|22499.21|22379.21|22499.71|22379.71|22499.2|22379.2|9
1630652190000|2021-09-03 06:56:30|22499.57|22379.57|22498.44|22378.44|22499.8|22379.8|22498.44|22378.44|10
1630652200000|2021-09-03 06:56:40|22498.5|22378.5|22497.52|22377.52|22498.5|22378.5|22496.89|22376.89|10
1630652210000|2021-09-03 06:56:50|22496.44|22376.44|22495.9|22375.9|22496.44|22376.44|22495.31|22375.31|10
1630652220000|2021-09-03 06:57:00|22495.96|22375.96|22496.91|22376.91|22497.03|22377.03|22495.3|22375.3|10
1630652230000|2021-09-03 06:57:10|22497.38|22377.38|22502.02|22382.02|22502.02|22382.02|22497.38|22377.38|10
1630652240000|2021-09-03 06:57:20|22500.86|22380.86|22504.01|22384.01|22504.21|22384.21|22500.86|22380.86|10
1630652250000|2021-09-03 06:57:30|22504.71|22384.71|22507.98|22387.98|22507.98|22387.98|22504.54|22384.54|10
1630652260000|2021-09-03 06:57:40|22507.77|22387.77|22505.49|22385.49|22507.77|22387.77|22505.49|22385.49|10
1630652270000|2021-09-03 06:57:50|22505.33|22385.33|22504.69|22384.69|22505.33|22385.33|22504.12|22384.12|9
1630652280000|2021-09-03 06:58:00|22504.76|22384.76|22505.28|22385.28|22505.76|22385.76|22504.42|22384.42|9
1630652290000|2021-09-03 06:58:10|22505.3|22385.3|22504.97|22384.97|22505.3|22385.3|22503.77|22383.77|10
1630652300000|2021-09-03 06:58:20|22504.69|22384.69|22501.78|22381.78|22504.69|22384.69|22501.78|22381.78|8
1630652310000|2021-09-03 06:58:30|22501.06|22381.06|22500.59|22380.59|22501.06|22381.06|22500.54|22380.54|9
1630652320000|2021-09-03 06:58:40|22500.7|22380.7|22503.54|22383.54|22503.54|22383.54|22500.36|22380.36|10
1630652330000|2021-09-03 06:58:50|22503.95|22383.95|22506.97|22386.97|22506.97|22386.97|22503.6|22383.6|10
1630652340000|2021-09-03 06:59:00|22507.13|22387.13|22506.09|22386.09|22507.64|22387.64|22506.09|22386.09|9
1630652350000|2021-09-03 06:59:10|22506.24|22386.24|22507.43|22387.43|22507.43|22387.43|22506|22386|9
1630652360000|2021-09-03 06:59:20|22508.19|22388.19|22511.28|22391.28|22511.34|22391.34|22508.19|22388.19|9
1630652370000|2021-09-03 06:59:30|22511.9|22391.9|22513.36|22393.36|22513.36|22393.36|22511.37|22391.37|9
1630652380000|2021-09-03 06:59:40|22515|22395|22515.53|22395.53|22516.01|22396.01|22514.45|22394.45|10
1630652390000|2021-09-03 06:59:50|22515.39|22395.39|22514.57|22394.57|22516.52|22396.52|22514.33|22394.33|10
1630652400000|2021-09-03 07:00:00|22514.63|22394.63|22515.73|22395.73|22515.73|22395.73|22514.35|22394.35|8
1630652410000|2021-09-03 07:00:10|22515.75|22395.75|22519.43|22399.43|22519.47|22399.47|22515.75|22395.75|9
1630652420000|2021-09-03 07:00:20|22519.28|22399.28|22516.89|22396.89|22519.28|22399.28|22516.86|22396.86|8
1630652430000|2021-09-03 07:00:30|22516.35|22396.35|22517.89|22397.89|22517.89|22397.89|22515.93|22395.93|10
1630652440000|2021-09-03 07:00:40|22517.88|22397.88|22521.47|22401.47|22521.47|22401.47|22517.88|22397.88|10
1630652450000|2021-09-03 07:00:50|22522.29|22402.29|22526.96|22406.96|22526.96|22406.96|22522.29|22402.29|10
1630652460000|2021-09-03 07:01:00|22526.84|22406.84|22526.44|22406.44|22527.72|22407.72|22526.27|22406.27|9
1630652470000|2021-09-03 07:01:10|22526.07|22406.07|22528.33|22408.33|22528.33|22408.33|22525.89|22405.89|9
1630652480000|2021-09-03 07:01:20|22529.33|22409.33|22535.42|22415.42|22535.42|22415.42|22529.33|22409.33|10
1630652490000|2021-09-03 07:01:30|22535.53|22415.53|22541.63|22421.63|22541.63|22421.63|22535.53|22415.53|10
1630652500000|2021-09-03 07:01:40|22542.6|22422.6|22551.56|22431.56|22552.2|22432.2|22542.6|22422.6|10
1630652510000|2021-09-03 07:01:50|22551.12|22431.12|22555.42|22435.42|22555.42|22435.42|22551.12|22431.12|10
1630652520000|2021-09-03 07:02:00|22555.54|22435.54|22557.75|22437.75|22558.99|22438.99|22555.54|22435.54|10
1630652530000|2021-09-03 07:02:10|22557.92|22437.92|22560.38|22440.38|22560.85|22440.85|22557.57|22437.57|9
1630652540000|2021-09-03 07:02:20|22560.25|22440.25|22559.44|22439.44|22560.25|22440.25|22559.44|22439.44|9
1630652550000|2021-09-03 07:02:30|22559.59|22439.59|22558.84|22438.84|22559.86|22439.86|22558.84|22438.84|9
1630652560000|2021-09-03 07:02:40|22557.93|22437.93|22554.66|22434.66|22558.27|22438.27|22554.66|22434.66|10
1630652570000|2021-09-03 07:02:50|22554.38|22434.38|22555.73|22435.73|22556.72|22436.72|22554.22|22434.22|10
1630652580000|2021-09-03 07:03:00|22556.44|22436.44|22555.07|22435.07|22557.8|22437.8|22555.07|22435.07|9
1630652590000|2021-09-03 07:03:10|22555.04|22435.04|22551.06|22431.06|22555.78|22435.78|22551.06|22431.06|10
1630652600000|2021-09-03 07:03:20|22550.16|22430.16|22548.23|22428.23|22550.16|22430.16|22548.16|22428.16|10
1630652610000|2021-09-03 07:03:30|22548|22428|22550.72|22430.72|22551.51|22431.51|22548|22428|10
1630652620000|2021-09-03 07:03:40|22551.02|22431.02|22550.74|22430.74|22551.06|22431.06|22550.05|22430.05|10
1630652630000|2021-09-03 07:03:50|22550.72|22430.72|22549.45|22429.45|22551.63|22431.63|22549.45|22429.45|10
1630652640000|2021-09-03 07:04:00|22549.15|22429.15|22549.06|22429.06|22550.88|22430.88|22548.94|22428.94|10
1630652650000|2021-09-03 07:04:10|22549.04|22429.04|22549.81|22429.81|22550.91|22430.91|22548.98|22428.98|10
1630652660000|2021-09-03 07:04:20|22549.84|22429.84|22548.95|22428.95|22550.23|22430.23|22547.87|22427.87|10
1630652670000|2021-09-03 07:04:30|22548.41|22428.41|22549.02|22429.02|22549.34|22429.34|22548.41|22428.41|9
1630652680000|2021-09-03 07:04:40|22548.88|22428.88|22548.19|22428.19|22549.88|22429.88|22548.19|22428.19|9
1630652690000|2021-09-03 07:04:50|22548.27|22428.27|22548.29|22428.29|22549.36|22429.36|22548.03|22428.03|10
1630652700000|2021-09-03 07:05:00|22547.55|22427.55|22550.22|22430.22|22550.22|22430.22|22547.46|22427.46|9
1630652710000|2021-09-03 07:05:10|22548.93|22428.93|22548.89|22428.89|22549.02|22429.02|22548.84|22428.84|10
1630652720000|2021-09-03 07:05:20|22549.04|22429.04|22548.71|22428.71|22549.04|22429.04|22548.56|22428.56|8
1630652730000|2021-09-03 07:05:30|22548.1|22428.1|22542.01|22422.01|22548.1|22428.1|22542.01|22422.01|10
1630652740000|2021-09-03 07:05:40|22541.92|22421.92|22541.03|22421.03|22543.23|22423.23|22541.03|22421.03|10
1630652750000|2021-09-03 07:05:50|22540.97|22420.97|22539.52|22419.52|22540.97|22420.97|22538.94|22418.94|9
1630652760000|2021-09-03 07:06:00|22539.41|22419.41|22543.58|22423.58|22543.78|22423.78|22537.73|22417.73|9
1630652770000|2021-09-03 07:06:10|22543.76|22423.76|22549.12|22429.12|22549.28|22429.28|22543.76|22423.76|10
1630652780000|2021-09-03 07:06:20|22549.7|22429.7|22551.13|22431.13|22551.35|22431.35|22548.77|22428.77|10
1630652790000|2021-09-03 07:06:30|22551.1|22431.1|22549.42|22429.42|22551.19|22431.19|22549.42|22429.42|10
1630652800000|2021-09-03 07:06:40|22549.41|22429.41|22550.78|22430.78|22551.18|22431.18|22549.41|22429.41|10
1630652810000|2021-09-03 07:06:50|22550.86|22430.86|22549.06|22429.06|22551.05|22431.05|22549.06|22429.06|10
1630652820000|2021-09-03 07:07:00|22549.25|22429.25|22543.25|22423.25|22549.25|22429.25|22543.25|22423.25|10
1630652830000|2021-09-03 07:07:10|22543.06|22423.06|22537.5|22417.5|22543.06|22423.06|22537.5|22417.5|10
1630652840000|2021-09-03 07:07:20|22536.98|22416.98|22534.79|22414.79|22536.98|22416.98|22533.27|22413.27|10
1630652850000|2021-09-03 07:07:30|22534.57|22414.57|22532.64|22412.64|22534.57|22414.57|22532.64|22412.64|10
1630652860000|2021-09-03 07:07:40|22532.3|22412.3|22531.47|22411.47|22532.3|22412.3|22531.46|22411.46|10
1630652870000|2021-09-03 07:07:50|22531.55|22411.55|22530.98|22410.98|22531.66|22411.66|22530.77|22410.77|10
1630652880000|2021-09-03 07:08:00|22532.43|22412.43|22530.85|22410.85|22532.43|22412.43|22530.85|22410.85|10
1630652890000|2021-09-03 07:08:10|22529.34|22409.34|22525.8|22405.8|22529.34|22409.34|22525.8|22405.8|10
1630652900000|2021-09-03 07:08:20|22525.08|22405.08|22522.57|22402.57|22525.08|22405.08|22522.57|22402.57|10
1630652910000|2021-09-03 07:08:30|22521.39|22401.39|22518.29|22398.29|22521.39|22401.39|22518.1|22398.1|10
1630652920000|2021-09-03 07:08:40|22518.25|22398.25|22518.78|22398.78|22518.78|22398.78|22516.96|22396.96|10
1630652930000|2021-09-03 07:08:50|22520.36|22400.36|22522.75|22402.75|22523.06|22403.06|22520.36|22400.36|10
1630652940000|2021-09-03 07:09:00|22522.6|22402.6|22522.68|22402.68|22523.52|22403.52|22522.51|22402.51|10
1630652950000|2021-09-03 07:09:10|22522.59|22402.59|22521.21|22401.21|22522.59|22402.59|22521|22401|10
1630652960000|2021-09-03 07:09:20|22521.47|22401.47|22519.32|22399.32|22521.51|22401.51|22519.32|22399.32|10
1630652970000|2021-09-03 07:09:30|22519.56|22399.56|22518.37|22398.37|22519.83|22399.83|22518.37|22398.37|10
1630652980000|2021-09-03 07:09:40|22518.3|22398.3|22517.45|22397.45|22518.3|22398.3|22516.16|22396.16|10
1630652990000|2021-09-03 07:09:50|22517.47|22397.47|22514.97|22394.97|22517.47|22397.47|22514.29|22394.29|10
1630653000000|2021-09-03 07:10:00|22514.59|22394.59|22513.32|22393.32|22514.59|22394.59|22512.64|22392.64|10
1630653010000|2021-09-03 07:10:10|22513.57|22393.57|22511.59|22391.59|22513.57|22393.57|22511.37|22391.37|9
1630653020000|2021-09-03 07:10:20|22511.36|22391.36|22509.59|22389.59|22511.36|22391.36|22509.06|22389.06|10
1630653030000|2021-09-03 07:10:30|22511.81|22391.81|22517.29|22397.29|22517.29|22397.29|22511.21|22391.21|10
1630653040000|2021-09-03 07:10:40|22517.39|22397.39|22517.66|22397.66|22520.26|22400.26|22517.37|22397.37|10
1630653050000|2021-09-03 07:10:50|22517.65|22397.65|22513.39|22393.39|22517.65|22397.65|22513.39|22393.39|10
1630653060000|2021-09-03 07:11:00|22513.36|22393.36|22508.18|22388.18|22513.36|22393.36|22508.18|22388.18|10
1630653070000|2021-09-03 07:11:10|22508.32|22388.32|22506.25|22386.25|22508.32|22388.32|22506.15|22386.15|10
1630653080000|2021-09-03 07:11:20|22506.26|22386.26|22503.73|22383.73|22507.64|22387.64|22503.73|22383.73|10
1630653090000|2021-09-03 07:11:30|22503.49|22383.49|22503.66|22383.66|22504.78|22384.78|22503.4|22383.4|10
1630653100000|2021-09-03 07:11:40|22503.22|22383.22|22502.37|22382.37|22504.52|22384.52|22502.37|22382.37|10
1630653110000|2021-09-03 07:11:50|22502.47|22382.47|22496.48|22376.48|22502.47|22382.47|22496.48|22376.48|10
1630653120000|2021-09-03 07:12:00|22495.71|22375.71|22491.6|22371.6|22495.71|22375.71|22491.51|22371.51|10
1630653130000|2021-09-03 07:12:10|22491.48|22371.48|22488.43|22368.43|22491.48|22371.48|22488.43|22368.43|9
1630653140000|2021-09-03 07:12:20|22487.72|22367.72|22483.06|22363.06|22487.72|22367.72|22482.68|22362.68|10
1630653150000|2021-09-03 07:12:30|22483.1|22363.1|22481.9|22361.9|22484.16|22364.16|22481.61|22361.61|10
1630653160000|2021-09-03 07:12:40|22482.03|22362.03|22482.41|22362.41|22482.59|22362.59|22481.96|22361.96|10
1630653170000|2021-09-03 07:12:50|22482.33|22362.33|22481.9|22361.9|22483.57|22363.57|22481.9|22361.9|10
1630653180000|2021-09-03 07:13:00|22482.14|22362.14|22481.36|22361.36|22482.98|22362.98|22480.78|22360.78|9
1630653190000|2021-09-03 07:13:10|22481.49|22361.49|22487.11|22367.11|22487.11|22367.11|22481.49|22361.49|10
1630653200000|2021-09-03 07:13:20|22487.37|22367.37|22490.86|22370.86|22490.86|22370.86|22487.37|22367.37|10
1630653210000|2021-09-03 07:13:30|22491.02|22371.02|22492.05|22372.05|22493.05|22373.05|22491.02|22371.02|10
1630653220000|2021-09-03 07:13:40|22491.57|22371.57|22490.65|22370.65|22491.88|22371.88|22490.64|22370.64|10
1630653230000|2021-09-03 07:13:50|22489.99|22369.99|22486.59|22366.59|22490.06|22370.06|22486.29|22366.29|10
1630653240000|2021-09-03 07:14:00|22486.87|22366.87|22487.09|22367.09|22487.36|22367.36|22485.77|22365.77|10
1630653250000|2021-09-03 07:14:10|22486.06|22366.06|22483.56|22363.56|22486.71|22366.71|22483.56|22363.56|9
1630653260000|2021-09-03 07:14:20|22484.72|22364.72|22487.44|22367.44|22487.44|22367.44|22484.72|22364.72|10
1630653270000|2021-09-03 07:14:30|22487.96|22367.96|22490.08|22370.08|22490.08|22370.08|22487.95|22367.95|10
1630653280000|2021-09-03 07:14:40|22490.43|22370.43|22493.61|22373.61|22493.87|22373.87|22490.43|22370.43|10
1630653290000|2021-09-03 07:14:50|22494.26|22374.26|22497.51|22377.51|22497.51|22377.51|22494.19|22374.19|10
1630653300000|2021-09-03 07:15:00|22497.16|22377.16|22494.77|22374.77|22497.16|22377.16|22492.91|22372.91|10
1630653310000|2021-09-03 07:15:10|22494.66|22374.66|22491.04|22371.04|22494.66|22374.66|22490.84|22370.84|10
1630653320000|2021-09-03 07:15:20|22490.16|22370.16|22488.4|22368.4|22490.16|22370.16|22487.85|22367.85|10
1630653330000|2021-09-03 07:15:30|22488.45|22368.45|22490.1|22370.1|22490.45|22370.45|22488.24|22368.24|10
1630653340000|2021-09-03 07:15:40|22490.06|22370.06|22488.64|22368.64|22490.21|22370.21|22488.64|22368.64|10
1630653350000|2021-09-03 07:15:50|22488.6|22368.6|22485.86|22365.86|22489.18|22369.18|22485.53|22365.53|10
1630653360000|2021-09-03 07:16:00|22486.69|22366.69|22484.05|22364.05|22486.69|22366.69|22484.05|22364.05|10
1630653370000|2021-09-03 07:16:10|22483.53|22363.53|22482.51|22362.51|22483.53|22363.53|22481.56|22361.56|10
1630653380000|2021-09-03 07:16:20|22482.94|22362.94|22486.09|22366.09|22486.09|22366.09|22482.94|22362.94|10
1630653390000|2021-09-03 07:16:30|22486.48|22366.48|22488.88|22368.88|22488.95|22368.95|22486.48|22366.48|10
1630653400000|2021-09-03 07:16:40|22489.71|22369.71|22491.37|22371.37|22491.5|22371.5|22489.71|22369.71|10
1630653410000|2021-09-03 07:16:50|22492.52|22372.52|22491.8|22371.8|22492.82|22372.82|22491.8|22371.8|10
1630653420000|2021-09-03 07:17:00|22492.82|22372.82|22493.12|22373.12|22494.76|22374.76|22492.31|22372.31|10
1630653430000|2021-09-03 07:17:10|22492.99|22372.99|22492.41|22372.41|22492.99|22372.99|22490.82|22370.82|10
1630653440000|2021-09-03 07:17:20|22492.89|22372.89|22494.39|22374.39|22494.39|22374.39|22492.89|22372.89|10
1630653450000|2021-09-03 07:17:30|22494.46|22374.46|22501.19|22381.19|22501.19|22381.19|22494.46|22374.46|10
1630653460000|2021-09-03 07:17:40|22501.14|22381.14|22508.08|22388.08|22508.08|22388.08|22501.14|22381.14|10
1630653470000|2021-09-03 07:17:50|22508.54|22388.54|22520.17|22400.17|22520.27|22400.27|22508.54|22388.54|10
1630653480000|2021-09-03 07:18:00|22521.84|22401.84|22529.9|22409.9|22529.9|22409.9|22521.84|22401.84|10
1630653490000|2021-09-03 07:18:10|22530.11|22410.11|22528.29|22408.29|22530.11|22410.11|22528.28|22408.28|10
1630653500000|2021-09-03 07:18:20|22528.23|22408.23|22525.69|22405.69|22528.23|22408.23|22525.61|22405.61|10
1630653510000|2021-09-03 07:18:30|22526.93|22406.93|22526.18|22406.18|22526.93|22406.93|22525.58|22405.58|10
1630653520000|2021-09-03 07:18:40|22525.54|22405.54|22520.49|22400.49|22525.54|22405.54|22519.51|22399.51|10
1630653530000|2021-09-03 07:18:50|22520.58|22400.58|22519.76|22399.76|22521.38|22401.38|22519.37|22399.37|9
1630653540000|2021-09-03 07:19:00|22521.03|22401.03|22517.1|22397.1|22521.03|22401.03|22517.02|22397.02|10
1630653550000|2021-09-03 07:19:10|22516.86|22396.86|22514.57|22394.57|22516.86|22396.86|22514.57|22394.57|10
1630653560000|2021-09-03 07:19:20|22515.05|22395.05|22513.14|22393.14|22515.15|22395.15|22513.14|22393.14|10
1630653570000|2021-09-03 07:19:30|22513.38|22393.38|22510.05|22390.05|22513.38|22393.38|22510.05|22390.05|10
1630653580000|2021-09-03 07:19:40|22509.74|22389.74|22506.65|22386.65|22509.74|22389.74|22506.65|22386.65|10
1630653590000|2021-09-03 07:19:50|22506.66|22386.66|22507.03|22387.03|22507.2|22387.2|22505.8|22385.8|9
1630653600000|2021-09-03 07:20:00|22507.47|22387.47|22502.97|22382.97|22507.47|22387.47|22502.97|22382.97|10
1630653610000|2021-09-03 07:20:10|22503.19|22383.19|22503.03|22383.03|22504.02|22384.02|22502.79|22382.79|10
1630653620000|2021-09-03 07:20:20|22503.4|22383.4|22505.96|22385.96|22505.96|22385.96|22503.17|22383.17|10
1630653630000|2021-09-03 07:20:30|22506.03|22386.03|22515.76|22395.76|22515.76|22395.76|22506.03|22386.03|10
1630653640000|2021-09-03 07:20:40|22515.87|22395.87|22521.9|22401.9|22521.99|22401.99|22515.87|22395.87|10
1630653650000|2021-09-03 07:20:50|22523.28|22403.28|22522.12|22402.12|22525.22|22405.22|22522.12|22402.12|10
1630653660000|2021-09-03 07:21:00|22522.05|22402.05|22522.57|22402.57|22523.9|22403.9|22522.05|22402.05|9
1630653670000|2021-09-03 07:21:10|22520.52|22400.52|22515.3|22395.3|22520.52|22400.52|22515.3|22395.3|10
1630653680000|2021-09-03 07:21:20|22515.31|22395.31|22511.6|22391.6|22515.31|22395.31|22511.6|22391.6|10
1630653690000|2021-09-03 07:21:30|22511.61|22391.61|22505.46|22385.46|22511.61|22391.61|22505.46|22385.46|10
1630653700000|2021-09-03 07:21:40|22505.09|22385.09|22502.01|22382.01|22505.09|22385.09|22501.96|22381.96|10
1630653710000|2021-09-03 07:21:50|22502.16|22382.16|22502.68|22382.68|22504.61|22384.61|22502.16|22382.16|10
1630653720000|2021-09-03 07:22:00|22502.83|22382.83|22502.62|22382.62|22504.26|22384.26|22502.6|22382.6|10
1630653730000|2021-09-03 07:22:10|22501.8|22381.8|22502.37|22382.37|22503.08|22383.08|22501.45|22381.45|10
1630653740000|2021-09-03 07:22:20|22501.77|22381.77|22494.61|22374.61|22501.77|22381.77|22494.61|22374.61|10
1630653750000|2021-09-03 07:22:30|22494.59|22374.59|22493.15|22373.15|22495.77|22375.77|22493.15|22373.15|10
1630653760000|2021-09-03 07:22:40|22493.2|22373.2|22486.8|22366.8|22493.2|22373.2|22486.8|22366.8|9
1630653770000|2021-09-03 07:22:50|22488.04|22368.04|22485.83|22365.83|22488.04|22368.04|22485.83|22365.83|10
1630653780000|2021-09-03 07:23:00|22486.05|22366.05|22485.72|22365.72|22486.05|22366.05|22485.44|22365.44|10
1630653790000|2021-09-03 07:23:10|22485.42|22365.42|22485.8|22365.8|22485.8|22365.8|22484.59|22364.59|10
1630653800000|2021-09-03 07:23:20|22486.16|22366.16|22485.33|22365.33|22486.16|22366.16|22485.02|22365.02|10
1630653810000|2021-09-03 07:23:30|22485.21|22365.21|22486.58|22366.58|22486.77|22366.77|22485.21|22365.21|10
1630653820000|2021-09-03 07:23:40|22486.81|22366.81|22487.67|22367.67|22487.68|22367.68|22486.59|22366.59|10
1630653830000|2021-09-03 07:23:50|22487.87|22367.87|22485.96|22365.96|22488.73|22368.73|22485.95|22365.95|10
1630653840000|2021-09-03 07:24:00|22485.45|22365.45|22483.95|22363.95|22486.98|22366.98|22483.95|22363.95|10
1630653850000|2021-09-03 07:24:10|22483.62|22363.62|22482.83|22362.83|22483.85|22363.85|22482.75|22362.75|10
1630653860000|2021-09-03 07:24:20|22483.13|22363.13|22482.57|22362.57|22483.13|22363.13|22480.97|22360.97|10
1630653870000|2021-09-03 07:24:30|22482.12|22362.12|22480.83|22360.83|22482.7|22362.7|22480.83|22360.83|10
1630653880000|2021-09-03 07:24:40|22480.74|22360.74|22479.35|22359.35|22480.74|22360.74|22479.35|22359.35|10
1630653890000|2021-09-03 07:24:50|22479.03|22359.03|22478.67|22358.67|22479.03|22359.03|22475.54|22355.54|10
1630653900000|2021-09-03 07:25:00|22478.49|22358.49|22477.59|22357.59|22478.53|22358.53|22476.85|22356.85|10
1630653910000|2021-09-03 07:25:10|22477.33|22357.33|22477.45|22357.45|22478.2|22358.2|22477.29|22357.29|9
1630653920000|2021-09-03 07:25:20|22477.13|22357.13|22474.85|22354.85|22477.13|22357.13|22474.82|22354.82|10
1630653930000|2021-09-03 07:25:30|22474.83|22354.83|22474.71|22354.71|22476.3|22356.3|22474.21|22354.21|10
1630653940000|2021-09-03 07:25:40|22474.57|22354.57|22474.69|22354.69|22475.65|22355.65|22474.34|22354.34|9
1630653950000|2021-09-03 07:25:50|22474.42|22354.42|22471.11|22351.11|22474.42|22354.42|22471.11|22351.11|10
1630653960000|2021-09-03 07:26:00|22470.95|22350.95|22471.92|22351.92|22473.48|22353.48|22470.93|22350.93|10
1630653970000|2021-09-03 07:26:10|22472.17|22352.17|22471.48|22351.48|22472.91|22352.91|22470.09|22350.09|9
1630653980000|2021-09-03 07:26:20|22470.81|22350.81|22465.54|22345.54|22470.81|22350.81|22465.54|22345.54|10
1630653990000|2021-09-03 07:26:30|22465.36|22345.36|22462.09|22342.09|22465.36|22345.36|22462.09|22342.09|9
1630654000000|2021-09-03 07:26:40|22462.2|22342.2|22461.43|22341.43|22462.2|22342.2|22460.9|22340.9|10
1630654010000|2021-09-03 07:26:50|22460.22|22340.22|22461.5|22341.5|22461.63|22341.63|22460.22|22340.22|9
1630654020000|2021-09-03 07:27:00|22462.89|22342.89|22462.44|22342.44|22463.79|22343.79|22462.06|22342.06|9
1630654030000|2021-09-03 07:27:10|22462.39|22342.39|22456.47|22336.47|22462.39|22342.39|22456.16|22336.16|10
1630654040000|2021-09-03 07:27:20|22456.46|22336.46|22455.31|22335.31|22456.82|22336.82|22455.31|22335.31|9
1630654050000|2021-09-03 07:27:30|22456.05|22336.05|22454.99|22334.99|22456.05|22336.05|22452.81|22332.81|10
1630654060000|2021-09-03 07:27:40|22455.49|22335.49|22459.02|22339.02|22459.02|22339.02|22455.43|22335.43|10
1630654070000|2021-09-03 07:27:50|22459.11|22339.11|22462.04|22342.04|22462.19|22342.19|22459.11|22339.11|10
1630654080000|2021-09-03 07:28:00|22460.63|22340.63|22461.69|22341.69|22462.19|22342.19|22460|22340|10
1630654090000|2021-09-03 07:28:10|22462.01|22342.01|22463.71|22343.71|22463.71|22343.71|22461.83|22341.83|10
1630654100000|2021-09-03 07:28:20|22463.96|22343.96|22470.64|22350.64|22470.64|22350.64|22463.96|22343.96|10
1630654110000|2021-09-03 07:28:30|22470.52|22350.52|22474.09|22354.09|22474.09|22354.09|22470.52|22350.52|10
1630654120000|2021-09-03 07:28:40|22473.97|22353.97|22477.67|22357.67|22477.67|22357.67|22473.56|22353.56|10
1630654130000|2021-09-03 07:28:50|22477.78|22357.78|22475.11|22355.11|22478|22358|22475.11|22355.11|9
1630654140000|2021-09-03 07:29:00|22475.3|22355.3|22474.51|22354.51|22475.4|22355.4|22474.41|22354.41|10
1630654150000|2021-09-03 07:29:10|22473.65|22353.65|22471.65|22351.65|22473.65|22353.65|22471.65|22351.65|10
1630654160000|2021-09-03 07:29:20|22471.52|22351.52|22473.89|22353.89|22473.89|22353.89|22471.25|22351.25|10
1630654170000|2021-09-03 07:29:30|22473.92|22353.92|22474.16|22354.16|22474.16|22354.16|22472.2|22352.2|10
1630654180000|2021-09-03 07:29:40|22474.47|22354.47|22473.83|22353.83|22474.67|22354.67|22473.72|22353.72|10
1630654190000|2021-09-03 07:29:50|22476.28|22356.28|22475.7|22355.7|22476.95|22356.95|22475.52|22355.52|9
1630654200000|2021-09-03 07:30:00|22476.94|22356.94|22475.89|22355.89|22476.94|22356.94|22475.8|22355.8|10
1630654210000|2021-09-03 07:30:10|22476.35|22356.35|22476.16|22356.16|22476.5|22356.5|22475.34|22355.34|10
1630654220000|2021-09-03 07:30:20|22476.03|22356.03|22474.85|22354.85|22476.24|22356.24|22474.85|22354.85|10
1630654230000|2021-09-03 07:30:30|22472.1|22352.1|22470.44|22350.44|22472.1|22352.1|22470.41|22350.41|10
1630654240000|2021-09-03 07:30:40|22471.54|22351.54|22468.86|22348.86|22471.54|22351.54|22468.86|22348.86|9
1630654250000|2021-09-03 07:30:50|22468.58|22348.58|22468.2|22348.2|22468.58|22348.58|22467.88|22347.88|8
1630654260000|2021-09-03 07:31:00|22467.74|22347.74|22471.64|22351.64|22471.64|22351.64|22467.74|22347.74|9
1630654270000|2021-09-03 07:31:10|22471.45|22351.45|22470.37|22350.37|22472.07|22352.07|22470.21|22350.21|9
1630654280000|2021-09-03 07:31:20|22470.28|22350.28|22470.15|22350.15|22470.37|22350.37|22470.06|22350.06|8
1630654290000|2021-09-03 07:31:30|22470.3|22350.3|22466.35|22346.35|22470.3|22350.3|22466.35|22346.35|10
1630654300000|2021-09-03 07:31:40|22466.41|22346.41|22466.93|22346.93|22467.72|22347.72|22466.16|22346.16|8
1630654310000|2021-09-03 07:31:50|22466.96|22346.96|22467.8|22347.8|22467.8|22347.8|22465.92|22345.92|9
1630654320000|2021-09-03 07:32:00|22467.82|22347.82|22471.63|22351.63|22471.63|22351.63|22467.82|22347.82|9
1630654330000|2021-09-03 07:32:10|22471.51|22351.51|22475.39|22355.39|22475.56|22355.56|22471.51|22351.51|9
1630654340000|2021-09-03 07:32:20|22475.44|22355.44|22479.38|22359.38|22479.38|22359.38|22475.44|22355.44|10
1630654350000|2021-09-03 07:32:30|22479.63|22359.63|22485.2|22365.2|22485.2|22365.2|22479.63|22359.63|10
1630654360000|2021-09-03 07:32:40|22485.73|22365.73|22486.16|22366.16|22486.18|22366.18|22485.31|22365.31|10
1630654370000|2021-09-03 07:32:50|22485.74|22365.74|22483.7|22363.7|22485.75|22365.75|22483.7|22363.7|10
1630654380000|2021-09-03 07:33:00|22483.59|22363.59|22486.1|22366.1|22486.47|22366.47|22483.57|22363.57|10
1630654390000|2021-09-03 07:33:10|22485.99|22365.99|22489.16|22369.16|22489.16|22369.16|22485.99|22365.99|10
1630654400000|2021-09-03 07:33:20|22491.47|22371.47|22493.54|22373.54|22494.26|22374.26|22491.47|22371.47|10
1630654410000|2021-09-03 07:33:30|22493.21|22373.21|22492.44|22372.44|22493.21|22373.21|22491.32|22371.32|9
1630654420000|2021-09-03 07:33:40|22493.09|22373.09|22494.98|22374.98|22495.11|22375.11|22493.09|22373.09|10
1630654430000|2021-09-03 07:33:50|22494.77|22374.77|22500.65|22380.65|22500.65|22380.65|22494.77|22374.77|10
1630654440000|2021-09-03 07:34:00|22501.24|22381.24|22503.91|22383.91|22504.25|22384.25|22501.24|22381.24|10
1630654450000|2021-09-03 07:34:10|22503.89|22383.89|22505.91|22385.91|22505.91|22385.91|22502.64|22382.64|10
1630654460000|2021-09-03 07:34:20|22506.05|22386.05|22509.39|22389.39|22509.39|22389.39|22506.05|22386.05|9
1630654470000|2021-09-03 07:34:30|22509.55|22389.55|22512.08|22392.08|22512.08|22392.08|22509.55|22389.55|10
1630654480000|2021-09-03 07:34:40|22512.34|22392.34|22520.43|22400.43|22520.43|22400.43|22512.34|22392.34|10
1630654490000|2021-09-03 07:34:50|22520.15|22400.15|22523.81|22403.81|22523.81|22403.81|22520.15|22400.15|10
1630654500000|2021-09-03 07:35:00|22522.62|22402.62|22525.51|22405.51|22525.94|22405.94|22522.55|22402.55|10
1630654510000|2021-09-03 07:35:10|22525.28|22405.28|22524.3|22404.3|22525.41|22405.41|22524.2|22404.2|10
1630654520000|2021-09-03 07:35:20|22524.46|22404.46|22524.66|22404.66|22524.66|22404.66|22523.88|22403.88|10
1630654530000|2021-09-03 07:35:30|22524.94|22404.94|22523.46|22403.46|22525.52|22405.52|22523.46|22403.46|10
1630654540000|2021-09-03 07:35:40|22523.15|22403.15|22522.79|22402.79|22523.4|22403.4|22521.84|22401.84|9
1630654550000|2021-09-03 07:35:50|22522.54|22402.54|22521.83|22401.83|22523.05|22403.05|22521.63|22401.63|10
1630654560000|2021-09-03 07:36:00|22521.89|22401.89|22523.08|22403.08|22523.08|22403.08|22521.89|22401.89|10
1630654570000|2021-09-03 07:36:10|22522.97|22402.97|22524.51|22404.51|22524.51|22404.51|22522.89|22402.89|9
1630654580000|2021-09-03 07:36:20|22524.69|22404.69|22526.71|22406.71|22526.71|22406.71|22524.4|22404.4|10
1630654590000|2021-09-03 07:36:30|22525.61|22405.61|22526.19|22406.19|22526.31|22406.31|22525.61|22405.61|10
1630654600000|2021-09-03 07:36:40|22526.18|22406.18|22528.37|22408.37|22528.37|22408.37|22526.01|22406.01|10
1630654610000|2021-09-03 07:36:50|22527.18|22407.18|22530.19|22410.19|22530.19|22410.19|22526.92|22406.92|10
1630654620000|2021-09-03 07:37:00|22530.13|22410.13|22532.84|22412.84|22532.84|22412.84|22530.13|22410.13|10
1630654630000|2021-09-03 07:37:10|22532.93|22412.93|22535.13|22415.13|22536|22416|22531.82|22411.82|8
1630654640000|2021-09-03 07:37:20|22537.63|22417.63|22548.05|22428.05|22548.05|22428.05|22537.63|22417.63|10
1630654650000|2021-09-03 07:37:30|22549.01|22429.01|22551.23|22431.23|22551.23|22431.23|22549.01|22429.01|10
1630654660000|2021-09-03 07:37:40|22551.36|22431.36|22552.87|22432.87|22553.41|22433.41|22551.09|22431.09|9
1630654670000|2021-09-03 07:37:50|22552.67|22432.67|22557.9|22437.9|22557.9|22437.9|22552.3|22432.3|10
1630654680000|2021-09-03 07:38:00|22558.91|22438.91|22567.79|22447.79|22567.79|22447.79|22558.62|22438.62|10
1630654690000|2021-09-03 07:38:10|22567.43|22447.43|22562.38|22442.38|22567.43|22447.43|22562.24|22442.24|10
1630654700000|2021-09-03 07:38:20|22562.49|22442.49|22563.76|22443.76|22563.76|22443.76|22562.17|22442.17|10
1630654710000|2021-09-03 07:38:30|22563.72|22443.72|22562.66|22442.66|22564.74|22444.74|22562.63|22442.63|10
1630654720000|2021-09-03 07:38:40|22564.67|22444.67|22564.94|22444.94|22564.94|22444.94|22562.11|22442.11|10
1630654730000|2021-09-03 07:38:50|22564.79|22444.79|22573.23|22453.23|22573.23|22453.23|22564.79|22444.79|10
1630654740000|2021-09-03 07:39:00|22573.82|22453.82|22573.28|22453.28|22574.09|22454.09|22571.52|22451.52|10
1630654750000|2021-09-03 07:39:10|22572.9|22452.9|22571.14|22451.14|22574.15|22454.15|22570.69|22450.69|10
1630654760000|2021-09-03 07:39:20|22570.48|22450.48|22568.06|22448.06|22570.48|22450.48|22568.06|22448.06|10
1630654770000|2021-09-03 07:39:30|22566.93|22446.93|22569.5|22449.5|22569.5|22449.5|22566.81|22446.81|10
1630654780000|2021-09-03 07:39:40|22569.44|22449.44|22571.59|22451.59|22571.59|22451.59|22569.42|22449.42|10
1630654790000|2021-09-03 07:39:50|22571.35|22451.35|22570.27|22450.27|22571.35|22451.35|22569.45|22449.45|8
1630654800000|2021-09-03 07:40:00|22571.34|22451.34|22571.89|22451.89|22572.15|22452.15|22570.21|22450.21|9
1630654810000|2021-09-03 07:40:10|22571.64|22451.64|22571.37|22451.37|22571.64|22451.64|22571.25|22451.25|8
1630654820000|2021-09-03 07:40:20|22571.24|22451.24|22570.88|22450.88|22571.33|22451.33|22570.88|22450.88|8
1630654830000|2021-09-03 07:40:30|22571.15|22451.15|22570.46|22450.46|22571.15|22451.15|22570.46|22450.46|10
1630654840000|2021-09-03 07:40:40|22571.05|22451.05|22571.78|22451.78|22571.78|22451.78|22570.93|22450.93|10
1630654850000|2021-09-03 07:40:50|22571.84|22451.84|22571.76|22451.76|22572.07|22452.07|22571.4|22451.4|10
1630654860000|2021-09-03 07:41:00|22571.95|22451.95|22566.98|22446.98|22571.95|22451.95|22566.98|22446.98|10
1630654870000|2021-09-03 07:41:10|22566.8|22446.8|22567.48|22447.48|22567.78|22447.78|22566.65|22446.65|10
1630654880000|2021-09-03 07:41:20|22566.88|22446.88|22564.33|22444.33|22566.88|22446.88|22563.99|22443.99|10
1630654890000|2021-09-03 07:41:30|22565.29|22445.29|22567.23|22447.23|22567.23|22447.23|22565.29|22445.29|10
1630654900000|2021-09-03 07:41:40|22567.2|22447.2|22562.9|22442.9|22567.32|22447.32|22562.9|22442.9|9
1630654910000|2021-09-03 07:41:50|22562.54|22442.54|22558.17|22438.17|22562.54|22442.54|22558.17|22438.17|10
1630654920000|2021-09-03 07:42:00|22558.35|22438.35|22560.77|22440.77|22560.77|22440.77|22558.35|22438.35|9
1630654930000|2021-09-03 07:42:10|22560.84|22440.84|22558.23|22438.23|22560.84|22440.84|22558.23|22438.23|9
1630654940000|2021-09-03 07:42:20|22559.46|22439.46|22552.96|22432.96|22559.46|22439.46|22552.96|22432.96|10
1630654950000|2021-09-03 07:42:30|22552.94|22432.94|22552.61|22432.61|22552.94|22432.94|22551.91|22431.91|10
1630654960000|2021-09-03 07:42:40|22552.72|22432.72|22556.4|22436.4|22556.4|22436.4|22552.72|22432.72|10
1630654970000|2021-09-03 07:42:50|22556.94|22436.94|22559.4|22439.4|22559.4|22439.4|22556.94|22436.94|9
1630654980000|2021-09-03 07:43:00|22559.38|22439.38|22566.28|22446.28|22566.28|22446.28|22559.38|22439.38|10
1630654990000|2021-09-03 07:43:10|22566.57|22446.57|22570.66|22450.66|22570.66|22450.66|22566.34|22446.34|10
1630655000000|2021-09-03 07:43:20|22570.72|22450.72|22572.75|22452.75|22573.1|22453.1|22570.72|22450.72|10
1630655010000|2021-09-03 07:43:30|22572.62|22452.62|22576.26|22456.26|22576.26|22456.26|22572.62|22452.62|10
1630655020000|2021-09-03 07:43:40|22577.45|22457.45|22575.69|22455.69|22577.45|22457.45|22575.48|22455.48|10
1630655030000|2021-09-03 07:43:50|22575.01|22455.01|22571.86|22451.86|22575.01|22455.01|22571.13|22451.13|10
1630655040000|2021-09-03 07:44:00|22571.79|22451.79|22573.07|22453.07|22573.07|22453.07|22570.96|22450.96|10
1630655050000|2021-09-03 07:44:10|22574.04|22454.04|22573.27|22453.27|22574.31|22454.31|22572.2|22452.2|10
1630655060000|2021-09-03 07:44:20|22573.95|22453.95|22570.78|22450.78|22574.99|22454.99|22570.78|22450.78|9
1630655070000|2021-09-03 07:44:30|22570.9|22450.9|22572.5|22452.5|22572.5|22452.5|22570.85|22450.85|9
1630655080000|2021-09-03 07:44:40|22573.44|22453.44|22573.35|22453.35|22573.48|22453.48|22572.59|22452.59|9
1630655090000|2021-09-03 07:44:50|22572.71|22452.71|22567.06|22447.06|22572.73|22452.73|22567.06|22447.06|10
1630655100000|2021-09-03 07:45:00|22567.03|22447.03|22569.9|22449.9|22570.04|22450.04|22567.03|22447.03|10
1630655110000|2021-09-03 07:45:10|22569.36|22449.36|22570.51|22450.51|22570.84|22450.84|22569.36|22449.36|10
1630655120000|2021-09-03 07:45:20|22570.01|22450.01|22567.93|22447.93|22572.2|22452.2|22567.93|22447.93|10
1630655130000|2021-09-03 07:45:30|22566.47|22446.47|22565.12|22445.12|22566.47|22446.47|22565.12|22445.12|10
1630655140000|2021-09-03 07:45:40|22565.03|22445.03|22566.93|22446.93|22567.28|22447.28|22564.98|22444.98|10
1630655150000|2021-09-03 07:45:50|22567.12|22447.12|22566.97|22446.97|22569.27|22449.27|22566.97|22446.97|10
1630655160000|2021-09-03 07:46:00|22566.84|22446.84|22564.5|22444.5|22566.84|22446.84|22564.49|22444.49|10
1630655170000|2021-09-03 07:46:10|22563.66|22443.66|22563.01|22443.01|22565.07|22445.07|22563.01|22443.01|10
1630655180000|2021-09-03 07:46:20|22562.95|22442.95|22562.37|22442.37|22562.95|22442.95|22562.03|22442.03|10
1630655190000|2021-09-03 07:46:30|22562.22|22442.22|22560.23|22440.23|22562.22|22442.22|22559.6|22439.6|10
1630655200000|2021-09-03 07:46:40|22560.47|22440.47|22555.5|22435.5|22561.72|22441.72|22555.5|22435.5|10
1630655210000|2021-09-03 07:46:50|22555.87|22435.87|22550.63|22430.63|22557.59|22437.59|22550.63|22430.63|10
1630655220000|2021-09-03 07:47:00|22549.78|22429.78|22544.01|22424.01|22549.78|22429.78|22543.98|22423.98|10
1630655230000|2021-09-03 07:47:10|22543.31|22423.31|22540.03|22420.03|22543.31|22423.31|22540.03|22420.03|10
1630655240000|2021-09-03 07:47:20|22541.07|22421.07|22539.42|22419.42|22541.07|22421.07|22539.42|22419.42|10
1630655250000|2021-09-03 07:47:30|22539.43|22419.43|22539.35|22419.35|22541.06|22421.06|22539.34|22419.34|10
1630655260000|2021-09-03 07:47:40|22538.91|22418.91|22540.16|22420.16|22540.16|22420.16|22537.24|22417.24|9
1630655270000|2021-09-03 07:47:50|22540.64|22420.64|22545|22425|22545.14|22425.14|22540.64|22420.64|10
1630655280000|2021-09-03 07:48:00|22545.04|22425.04|22546.28|22426.28|22546.48|22426.48|22542.96|22422.96|10
1630655290000|2021-09-03 07:48:10|22545.47|22425.47|22542.55|22422.55|22546.94|22426.94|22542.55|22422.55|10
1630655300000|2021-09-03 07:48:20|22543.83|22423.83|22543.7|22423.7|22543.83|22423.83|22542.37|22422.37|9
1630655310000|2021-09-03 07:48:30|22543.86|22423.86|22541.91|22421.91|22544.88|22424.88|22541.91|22421.91|10
1630655320000|2021-09-03 07:48:40|22542.41|22422.41|22541.28|22421.28|22542.62|22422.62|22541.28|22421.28|10
1630655330000|2021-09-03 07:48:50|22541.31|22421.31|22542.81|22422.81|22542.86|22422.86|22541.31|22421.31|10
1630655340000|2021-09-03 07:49:00|22542.35|22422.35|22540.43|22420.43|22542.35|22422.35|22540.28|22420.28|10
1630655350000|2021-09-03 07:49:10|22540.47|22420.47|22542.85|22422.85|22542.85|22422.85|22539.66|22419.66|10
1630655360000|2021-09-03 07:49:20|22542.73|22422.73|22542.03|22422.03|22543.49|22423.49|22542.03|22422.03|10
1630655370000|2021-09-03 07:49:30|22541.94|22421.94|22535.3|22415.3|22542.43|22422.43|22535.3|22415.3|10
1630655380000|2021-09-03 07:49:40|22535.03|22415.03|22531.77|22411.77|22535.03|22415.03|22531.59|22411.59|10
1630655390000|2021-09-03 07:49:50|22532.17|22412.17|22532.17|22412.17|22533.61|22413.61|22531.76|22411.76|10
1630655400000|2021-09-03 07:50:00|22533.47|22413.47|22539.9|22419.9|22539.9|22419.9|22533.47|22413.47|10
1630655410000|2021-09-03 07:50:10|22539.13|22419.13|22540.73|22420.73|22542.33|22422.33|22539.13|22419.13|10
1630655420000|2021-09-03 07:50:20|22540.54|22420.54|22541.11|22421.11|22542.37|22422.37|22540.54|22420.54|9
1630655430000|2021-09-03 07:50:30|22540.97|22420.97|22537.33|22417.33|22540.97|22420.97|22537.13|22417.13|10
1630655440000|2021-09-03 07:50:40|22537.07|22417.07|22537.16|22417.16|22537.45|22417.45|22536.68|22416.68|9
1630655450000|2021-09-03 07:50:50|22537.34|22417.34|22536.35|22416.35|22537.73|22417.73|22536.13|22416.13|10
1630655460000|2021-09-03 07:51:00|22536.32|22416.32|22531.73|22411.73|22536.71|22416.71|22531.49|22411.49|10
1630655470000|2021-09-03 07:51:10|22531.48|22411.48|22531.1|22411.1|22534.09|22414.09|22531.1|22411.1|10
1630655480000|2021-09-03 07:51:20|22531.18|22411.18|22528.74|22408.74|22531.18|22411.18|22527.43|22407.43|10
1630655490000|2021-09-03 07:51:30|22528.75|22408.75|22527.44|22407.44|22529.04|22409.04|22527.44|22407.44|10
1630655500000|2021-09-03 07:51:40|22527.41|22407.41|22524.84|22404.84|22527.41|22407.41|22524.84|22404.84|10
1630655510000|2021-09-03 07:51:50|22524.81|22404.81|22520.23|22400.23|22525.34|22405.34|22520.23|22400.23|10
1630655520000|2021-09-03 07:52:00|22520.7|22400.7|22520.53|22400.53|22523.09|22403.09|22520.53|22400.53|10
1630655530000|2021-09-03 07:52:10|22521.96|22401.96|22521.19|22401.19|22522.52|22402.52|22520.86|22400.86|10
1630655540000|2021-09-03 07:52:20|22520.53|22400.53|22514.35|22394.35|22520.53|22400.53|22514.35|22394.35|10
1630655550000|2021-09-03 07:52:30|22514.34|22394.34|22512.56|22392.56|22514.79|22394.79|22512.02|22392.02|10
1630655560000|2021-09-03 07:52:40|22510.72|22390.72|22510.53|22390.53|22510.87|22390.87|22509.96|22389.96|10
1630655570000|2021-09-03 07:52:50|22510.51|22390.51|22511.25|22391.25|22512.62|22392.62|22510.51|22390.51|10
1630655580000|2021-09-03 07:53:00|22508.74|22388.74|22510.03|22390.03|22510.54|22390.54|22508.74|22388.74|10
1630655590000|2021-09-03 07:53:10|22511|22391|22509.2|22389.2|22511|22391|22509.2|22389.2|10
1630655600000|2021-09-03 07:53:20|22509.57|22389.57|22507.64|22387.64|22509.57|22389.57|22507.58|22387.58|10
1630655610000|2021-09-03 07:53:30|22507.67|22387.67|22509.18|22389.18|22509.53|22389.53|22507.2|22387.2|10
1630655620000|2021-09-03 07:53:40|22509.28|22389.28|22512.84|22392.84|22513|22393|22509.28|22389.28|10
1630655630000|2021-09-03 07:53:50|22512.69|22392.69|22512.4|22392.4|22513.67|22393.67|22512|22392|10
1630655640000|2021-09-03 07:54:00|22512.2|22392.2|22508.52|22388.52|22512.28|22392.28|22508.32|22388.32|10
1630655650000|2021-09-03 07:54:10|22508.26|22388.26|22508.47|22388.47|22508.47|22388.47|22506.93|22386.93|9
1630655660000|2021-09-03 07:54:20|22508.44|22388.44|22508.38|22388.38|22508.86|22388.86|22507.68|22387.68|10
1630655670000|2021-09-03 07:54:30|22508.63|22388.63|22507.68|22387.68|22510.01|22390.01|22507.53|22387.53|10
1630655680000|2021-09-03 07:54:40|22507.5|22387.5|22506.93|22386.93|22507.77|22387.77|22506.93|22386.93|10
1630655690000|2021-09-03 07:54:50|22507.05|22387.05|22510.13|22390.13|22510.13|22390.13|22507.05|22387.05|10
1630655700000|2021-09-03 07:55:00|22510.37|22390.37|22513.75|22393.75|22514.64|22394.64|22510.37|22390.37|10
1630655710000|2021-09-03 07:55:10|22513.07|22393.07|22512.58|22392.58|22513.07|22393.07|22511.14|22391.14|10
1630655720000|2021-09-03 07:55:20|22513.54|22393.54|22511.67|22391.67|22514.11|22394.11|22511.67|22391.67|8
1630655730000|2021-09-03 07:55:30|22511.71|22391.71|22511.34|22391.34|22511.71|22391.71|22511.28|22391.28|8
1630655740000|2021-09-03 07:55:40|22511.2|22391.2|22509.99|22389.99|22511.22|22391.22|22509.99|22389.99|10
1630655750000|2021-09-03 07:55:50|22510.23|22390.23|22508.69|22388.69|22510.23|22390.23|22508.47|22388.47|9
1630655760000|2021-09-03 07:56:00|22508.71|22388.71|22507.69|22387.69|22509.95|22389.95|22507.41|22387.41|10
1630655770000|2021-09-03 07:56:10|22507.53|22387.53|22508.05|22388.05|22508.18|22388.18|22507.43|22387.43|10
1630655780000|2021-09-03 07:56:20|22507.79|22387.79|22509.03|22389.03|22509.03|22389.03|22507.05|22387.05|9
1630655790000|2021-09-03 07:56:30|22509.28|22389.28|22509.02|22389.02|22510.33|22390.33|22508.75|22388.75|10
1630655800000|2021-09-03 07:56:40|22509.21|22389.21|22509.24|22389.24|22509.56|22389.56|22508.94|22388.94|10
1630655810000|2021-09-03 07:56:50|22508.91|22388.91|22507.97|22387.97|22509.07|22389.07|22507.97|22387.97|9
1630655820000|2021-09-03 07:57:00|22507.48|22387.48|22507.55|22387.55|22509.1|22389.1|22507.48|22387.48|10
1630655830000|2021-09-03 07:57:10|22507.69|22387.69|22503.82|22383.82|22507.69|22387.69|22503.66|22383.66|10
1630655840000|2021-09-03 07:57:20|22503.7|22383.7|22500.38|22380.38|22503.86|22383.86|22500.38|22380.38|10
1630655850000|2021-09-03 07:57:30|22499.97|22379.97|22494.79|22374.79|22499.97|22379.97|22494.79|22374.79|10
1630655860000|2021-09-03 07:57:40|22494.69|22374.69|22488.55|22368.55|22494.69|22374.69|22488.38|22368.38|10
1630655870000|2021-09-03 07:57:50|22488.34|22368.34|22486.28|22366.28|22489.31|22369.31|22486.28|22366.28|10
1630655880000|2021-09-03 07:58:00|22486.27|22366.27|22486.67|22366.67|22487.82|22367.82|22486.27|22366.27|8
1630655890000|2021-09-03 07:58:10|22486.91|22366.91|22488.29|22368.29|22488.37|22368.37|22486.91|22366.91|9
1630655900000|2021-09-03 07:58:20|22488.41|22368.41|22484.7|22364.7|22488.41|22368.41|22484.7|22364.7|10
1630655910000|2021-09-03 07:58:30|22484.43|22364.43|22486.86|22366.86|22486.86|22366.86|22484.43|22364.43|10
1630655920000|2021-09-03 07:58:40|22487.64|22367.64|22490|22370|22490|22370|22487.51|22367.51|10
1630655930000|2021-09-03 07:58:50|22488.69|22368.69|22488.1|22368.1|22489.1|22369.1|22487.71|22367.71|10
1630655940000|2021-09-03 07:59:00|22487.58|22367.58|22487.99|22367.99|22488.56|22368.56|22486.98|22366.98|10
1630655950000|2021-09-03 07:59:10|22487.72|22367.72|22487.38|22367.38|22488.79|22368.79|22487.24|22367.24|10
1630655960000|2021-09-03 07:59:20|22487.74|22367.74|22489|22369|22489|22369|22487.46|22367.46|10
1630655970000|2021-09-03 07:59:30|22490.3|22370.3|22489.7|22369.7|22490.41|22370.41|22488.55|22368.55|9
1630655980000|2021-09-03 07:59:40|22489.74|22369.74|22493.43|22373.43|22493.63|22373.63|22489.74|22369.74|10
1630655990000|2021-09-03 07:59:50|22493.8|22373.8|22498.49|22378.49|22498.49|22378.49|22493.64|22373.64|10
1630656000000|2021-09-03 08:00:00|22499.54|22379.54|22507.07|22387.07|22507.07|22387.07|22499.54|22379.54|10
1630656010000|2021-09-03 08:00:10|22508.13|22388.13|22514.04|22394.04|22514.04|22394.04|22508.13|22388.13|10
1630656020000|2021-09-03 08:00:20|22514.03|22394.03|22514.91|22394.91|22515.39|22395.39|22513.99|22393.99|10
1630656030000|2021-09-03 08:00:30|22514.52|22394.52|22513.61|22393.61|22514.52|22394.52|22513.13|22393.13|9
1630656040000|2021-09-03 08:00:40|22513.76|22393.76|22509.83|22389.83|22513.76|22393.76|22509.83|22389.83|10
1630656050000|2021-09-03 08:00:50|22509.33|22389.33|22509.71|22389.71|22510.7|22390.7|22509.33|22389.33|10
1630656060000|2021-09-03 08:01:00|22509.59|22389.59|22510.62|22390.62|22511.06|22391.06|22509.37|22389.37|10
1630656070000|2021-09-03 08:01:10|22510.61|22390.61|22510.55|22390.55|22511.34|22391.34|22510.23|22390.23|10
1630656080000|2021-09-03 08:01:20|22510.24|22390.24|22513.88|22393.88|22513.88|22393.88|22509.11|22389.11|10
1630656090000|2021-09-03 08:01:30|22514.81|22394.81|22522.3|22402.3|22523.07|22403.07|22514.81|22394.81|10
1630656100000|2021-09-03 08:01:40|22522.93|22402.93|22523.93|22403.93|22523.99|22403.99|22522.49|22402.49|9
1630656110000|2021-09-03 08:01:50|22523.98|22403.98|22525|22405|22525.43|22405.43|22522.52|22402.52|10
1630656120000|2021-09-03 08:02:00|22524.91|22404.91|22522.49|22402.49|22525.51|22405.51|22522.49|22402.49|10
1630656130000|2021-09-03 08:02:10|22521.89|22401.89|22518.86|22398.86|22522.12|22402.12|22518.23|22398.23|10
1630656140000|2021-09-03 08:02:20|22519.91|22399.91|22513.63|22393.63|22519.91|22399.91|22513.03|22393.03|10
1630656150000|2021-09-03 08:02:30|22513.33|22393.33|22505.86|22385.86|22513.55|22393.55|22505.86|22385.86|9
1630656160000|2021-09-03 08:02:40|22504.71|22384.71|22506.13|22386.13|22506.13|22386.13|22503.72|22383.72|10
1630656170000|2021-09-03 08:02:50|22505.5|22385.5|22505.96|22385.96|22508.53|22388.53|22505.23|22385.23|10
1630656180000|2021-09-03 08:03:00|22506.07|22386.07|22503.43|22383.43|22506.67|22386.67|22503.43|22383.43|10
1630656190000|2021-09-03 08:03:10|22503.54|22383.54|22503.13|22383.13|22503.88|22383.88|22503.13|22383.13|10
1630656200000|2021-09-03 08:03:20|22502.99|22382.99|22501.55|22381.55|22504.66|22384.66|22501.55|22381.55|10
1630656210000|2021-09-03 08:03:30|22500.49|22380.49|22499.45|22379.45|22500.49|22380.49|22498.57|22378.57|10
1630656220000|2021-09-03 08:03:40|22499.38|22379.38|22493.01|22373.01|22499.38|22379.38|22493.01|22373.01|10
1630656230000|2021-09-03 08:03:50|22491.71|22371.71|22493.79|22373.79|22493.79|22373.79|22491.5|22371.5|9
1630656240000|2021-09-03 08:04:00|22495.06|22375.06|22495.06|22375.06|22497.53|22377.53|22494.86|22374.86|10
1630656250000|2021-09-03 08:04:10|22495.28|22375.28|22498.35|22378.35|22498.35|22378.35|22495.04|22375.04|10
1630656260000|2021-09-03 08:04:20|22498.86|22378.86|22504.09|22384.09|22504.09|22384.09|22498.86|22378.86|10
1630656270000|2021-09-03 08:04:30|22504.59|22384.59|22505.04|22385.04|22505.27|22385.27|22504.28|22384.28|10
1630656280000|2021-09-03 08:04:40|22505.18|22385.18|22506.73|22386.73|22506.73|22386.73|22505.17|22385.17|10
1630656290000|2021-09-03 08:04:50|22506.1|22386.1|22509.42|22389.42|22509.42|22389.42|22506.1|22386.1|10
1630656300000|2021-09-03 08:05:00|22509.74|22389.74|22513.9|22393.9|22513.9|22393.9|22509.74|22389.74|9
1630656310000|2021-09-03 08:05:10|22514.75|22394.75|22517.71|22397.71|22517.71|22397.71|22514.75|22394.75|8
1630656320000|2021-09-03 08:05:20|22518.15|22398.15|22520.31|22400.31|22520.31|22400.31|22518.15|22398.15|9
1630656330000|2021-09-03 08:05:30|22519.27|22399.27|22524.54|22404.54|22524.59|22404.59|22519.27|22399.27|10
1630656340000|2021-09-03 08:05:40|22525.32|22405.32|22528.06|22408.06|22528.06|22408.06|22525.32|22405.32|10
1630656350000|2021-09-03 08:05:50|22526.77|22406.77|22526.99|22406.99|22529.11|22409.11|22526.64|22406.64|10
1630656360000|2021-09-03 08:06:00|22527.35|22407.35|22548.33|22428.33|22548.33|22428.33|22527.35|22407.35|10
1630656370000|2021-09-03 08:06:10|22548.62|22428.62|22546.09|22426.09|22551.32|22431.32|22546.09|22426.09|10
1630656380000|2021-09-03 08:06:20|22546.24|22426.24|22543.51|22423.51|22546.24|22426.24|22542.14|22422.14|9
1630656390000|2021-09-03 08:06:30|22543.18|22423.18|22536.69|22416.69|22543.18|22423.18|22536.69|22416.69|10
1630656400000|2021-09-03 08:06:40|22535.03|22415.03|22534.46|22414.46|22536.37|22416.37|22534.46|22414.46|10
1630656410000|2021-09-03 08:06:50|22534.11|22414.11|22530.33|22410.33|22534.11|22414.11|22530.3|22410.3|8
1630656420000|2021-09-03 08:07:00|22531.93|22411.93|22533.97|22413.97|22534.16|22414.16|22531.93|22411.93|10
1630656430000|2021-09-03 08:07:10|22534|22414|22535.3|22415.3|22536.01|22416.01|22534|22414|10
1630656440000|2021-09-03 08:07:20|22535.72|22415.72|22536.66|22416.66|22536.82|22416.82|22535.72|22415.72|10
1630656450000|2021-09-03 08:07:30|22536.78|22416.78|22538.21|22418.21|22538.21|22418.21|22536.68|22416.68|9
1630656460000|2021-09-03 08:07:40|22538.19|22418.19|22535.37|22415.37|22538.19|22418.19|22535.37|22415.37|10
1630656470000|2021-09-03 08:07:50|22535.24|22415.24|22533.09|22413.09|22535.49|22415.49|22533.09|22413.09|9
1630656480000|2021-09-03 08:08:00|22532.95|22412.95|22533.11|22413.11|22533.34|22413.34|22532.9|22412.9|10
1630656490000|2021-09-03 08:08:10|22532.97|22412.97|22533.99|22413.99|22534.49|22414.49|22532.97|22412.97|9
1630656500000|2021-09-03 08:08:20|22534.01|22414.01|22533.1|22413.1|22534.27|22414.27|22532.76|22412.76|10
1630656510000|2021-09-03 08:08:30|22532.97|22412.97|22536.29|22416.29|22536.29|22416.29|22532.96|22412.96|10
1630656520000|2021-09-03 08:08:40|22537.83|22417.83|22541.36|22421.36|22541.91|22421.91|22537.83|22417.83|10
1630656530000|2021-09-03 08:08:50|22541.97|22421.97|22541.37|22421.37|22543.88|22423.88|22541.37|22421.37|10
1630656540000|2021-09-03 08:09:00|22542.81|22422.81|22542.23|22422.23|22543.31|22423.31|22541.88|22421.88|9
1630656550000|2021-09-03 08:09:10|22541.97|22421.97|22542.86|22422.86|22543|22423|22541.94|22421.94|9
1630656560000|2021-09-03 08:09:20|22543.03|22423.03|22544.74|22424.74|22545.81|22425.81|22542.2|22422.2|10
1630656570000|2021-09-03 08:09:30|22546.72|22426.72|22547.34|22427.34|22547.79|22427.79|22546.72|22426.72|10
1630656580000|2021-09-03 08:09:40|22546.86|22426.86|22549.97|22429.97|22549.97|22429.97|22546.86|22426.86|9
1630656590000|2021-09-03 08:09:50|22549.9|22429.9|22552.75|22432.75|22552.83|22432.83|22549.9|22429.9|10
1630656600000|2021-09-03 08:10:00|22552.78|22432.78|22551.61|22431.61|22553.19|22433.19|22550.44|22430.44|10
1630656610000|2021-09-03 08:10:10|22551.24|22431.24|22552.72|22432.72|22553.2|22433.2|22551.24|22431.24|10
1630656620000|2021-09-03 08:10:20|22553.13|22433.13|22555.01|22435.01|22555.01|22435.01|22552|22432|10
1630656630000|2021-09-03 08:10:30|22555.29|22435.29|22556.42|22436.42|22556.42|22436.42|22555.29|22435.29|9
1630656640000|2021-09-03 08:10:40|22556.61|22436.61|22557.4|22437.4|22558.76|22438.76|22556.61|22436.61|10
1630656650000|2021-09-03 08:10:50|22553.53|22433.53|22559.43|22439.43|22559.43|22439.43|22553.53|22433.53|10
1630656660000|2021-09-03 08:11:00|22558.04|22438.04|22555.57|22435.57|22560|22440|22555.57|22435.57|10
1630656670000|2021-09-03 08:11:10|22554.73|22434.73|22550.15|22430.15|22554.73|22434.73|22550.15|22430.15|10
1630656680000|2021-09-03 08:11:20|22550.2|22430.2|22555.54|22435.54|22555.54|22435.54|22550.2|22430.2|10
1630656690000|2021-09-03 08:11:30|22555.46|22435.46|22559.41|22439.41|22559.41|22439.41|22555.46|22435.46|10
1630656700000|2021-09-03 08:11:40|22559.59|22439.59|22562.02|22442.02|22562.02|22442.02|22559.57|22439.57|10
1630656710000|2021-09-03 08:11:50|22562.99|22442.99|22562.7|22442.7|22563.23|22443.23|22562.32|22442.32|9
1630656720000|2021-09-03 08:12:00|22562.74|22442.74|22560.45|22440.45|22562.74|22442.74|22560.45|22440.45|10
1630656730000|2021-09-03 08:12:10|22560.43|22440.43|22561.24|22441.24|22561.42|22441.42|22560.13|22440.13|10
1630656740000|2021-09-03 08:12:20|22561.92|22441.92|22563.06|22443.06|22563.17|22443.17|22561.92|22441.92|10
1630656750000|2021-09-03 08:12:30|22563.09|22443.09|22564.65|22444.65|22564.65|22444.65|22562.42|22442.42|10
1630656760000|2021-09-03 08:12:40|22564.82|22444.82|22567.53|22447.53|22567.53|22447.53|22564.78|22444.78|10
1630656770000|2021-09-03 08:12:50|22568.04|22448.04|22567.02|22447.02|22568.89|22448.89|22567.02|22447.02|7
1630656780000|2021-09-03 08:13:00|22567.1|22447.1|22563.46|22443.46|22567.6|22447.6|22563.46|22443.46|10
1630656790000|2021-09-03 08:13:10|22563.33|22443.33|22564.49|22444.49|22564.94|22444.94|22563.11|22443.11|10
1630656800000|2021-09-03 08:13:20|22564.62|22444.62|22564.86|22444.86|22564.86|22444.86|22564.24|22444.24|10
1630656810000|2021-09-03 08:13:30|22564.94|22444.94|22567.01|22447.01|22567.01|22447.01|22564.94|22444.94|10
1630656820000|2021-09-03 08:13:40|22566.96|22446.96|22566.82|22446.82|22566.96|22446.96|22566.42|22446.42|10
1630656830000|2021-09-03 08:13:50|22566.92|22446.92|22570.7|22450.7|22570.7|22450.7|22566.89|22446.89|10
1630656840000|2021-09-03 08:14:00|22571.21|22451.21|22575.39|22455.39|22575.98|22455.98|22571.21|22451.21|10
1630656850000|2021-09-03 08:14:10|22575.31|22455.31|22575.99|22455.99|22576.82|22456.82|22574.98|22454.98|10
1630656860000|2021-09-03 08:14:20|22575.17|22455.17|22574.39|22454.39|22575.51|22455.51|22574.39|22454.39|10
1630656870000|2021-09-03 08:14:30|22574.5|22454.5|22572.41|22452.41|22574.67|22454.67|22572.41|22452.41|10
1630656880000|2021-09-03 08:14:40|22572.48|22452.48|22574.84|22454.84|22574.84|22454.84|22572.48|22452.48|9
1630656890000|2021-09-03 08:14:50|22574.78|22454.78|22572.97|22452.97|22575.97|22455.97|22572.97|22452.97|10
1630656900000|2021-09-03 08:15:00|22572.99|22452.99|22572.53|22452.53|22573.11|22453.11|22572.53|22452.53|10
1630656910000|2021-09-03 08:15:10|22572.64|22452.64|22571.52|22451.52|22572.93|22452.93|22571.47|22451.47|9
1630656920000|2021-09-03 08:15:20|22571.61|22451.61|22571.34|22451.34|22571.81|22451.81|22571.07|22451.07|10
1630656930000|2021-09-03 08:15:30|22571.37|22451.37|22573.24|22453.24|22573.7|22453.7|22571.37|22451.37|10
1630656940000|2021-09-03 08:15:40|22575.42|22455.42|22576.39|22456.39|22576.39|22456.39|22575.36|22455.36|9
1630656950000|2021-09-03 08:15:50|22575.31|22455.31|22575.66|22455.66|22575.9|22455.9|22575.31|22455.31|8
1630656960000|2021-09-03 08:16:00|22577.33|22457.33|22579.16|22459.16|22579.16|22459.16|22576.88|22456.88|10
1630656970000|2021-09-03 08:16:10|22580.08|22460.08|22582.36|22462.36|22582.36|22462.36|22579.99|22459.99|10
1630656980000|2021-09-03 08:16:20|22581.92|22461.92|22583.97|22463.97|22583.97|22463.97|22581.92|22461.92|10
1630656990000|2021-09-03 08:16:30|22584.13|22464.13|22584.52|22464.52|22584.69|22464.69|22584.13|22464.13|10
1630657000000|2021-09-03 08:16:40|22584.43|22464.43|22587.42|22467.42|22587.42|22467.42|22584.43|22464.43|10
1630657010000|2021-09-03 08:16:50|22587.58|22467.58|22591.63|22471.63|22591.63|22471.63|22587.58|22467.58|10
1630657020000|2021-09-03 08:17:00|22591.81|22471.81|22590.1|22470.1|22591.81|22471.81|22590.1|22470.1|8
1630657030000|2021-09-03 08:17:10|22590.05|22470.05|22588.88|22468.88|22590.08|22470.08|22588.31|22468.31|9
1630657040000|2021-09-03 08:17:20|22589.21|22469.21|22589.81|22469.81|22590.74|22470.74|22589.21|22469.21|10
1630657050000|2021-09-03 08:17:30|22589.85|22469.85|22589.99|22469.99|22591.46|22471.46|22589.65|22469.65|10
1630657060000|2021-09-03 08:17:40|22589.69|22469.69|22587.97|22467.97|22589.69|22469.69|22587.97|22467.97|9
1630657070000|2021-09-03 08:17:50|22587.13|22467.13|22587.08|22467.08|22587.26|22467.26|22586.32|22466.32|9
1630657080000|2021-09-03 08:18:00|22586.78|22466.78|22585.72|22465.72|22587.2|22467.2|22585.72|22465.72|9
1630657090000|2021-09-03 08:18:10|22585.96|22465.96|22584.15|22464.15|22585.96|22465.96|22584.15|22464.15|10
1630657100000|2021-09-03 08:18:20|22585.59|22465.59|22582.72|22462.72|22585.78|22465.78|22582.72|22462.72|10
1630657110000|2021-09-03 08:18:30|22582.86|22462.86|22583.46|22463.46|22583.57|22463.57|22582.42|22462.42|10
1630657120000|2021-09-03 08:18:40|22583.35|22463.35|22582.38|22462.38|22583.96|22463.96|22582.33|22462.33|10
1630657130000|2021-09-03 08:18:50|22582.49|22462.49|22582.24|22462.24|22583.97|22463.97|22582.19|22462.19|9
1630657140000|2021-09-03 08:19:00|22582.56|22462.56|22581.77|22461.77|22583.34|22463.34|22581.77|22461.77|8
1630657150000|2021-09-03 08:19:10|22581.62|22461.62|22579.88|22459.88|22581.62|22461.62|22579.12|22459.12|10
1630657160000|2021-09-03 08:19:20|22580.22|22460.22|22581.79|22461.79|22582.36|22462.36|22580.22|22460.22|10
1630657170000|2021-09-03 08:19:30|22582.3|22462.3|22582.72|22462.72|22583.67|22463.67|22581.44|22461.44|10
1630657180000|2021-09-03 08:19:40|22582.88|22462.88|22580.17|22460.17|22582.88|22462.88|22579.91|22459.91|10
1630657190000|2021-09-03 08:19:50|22580.19|22460.19|22580.19|22460.19|22580.19|22460.19|22578.22|22458.22|10
1630657200000|2021-09-03 08:20:00|22580.12|22460.12|22576.24|22456.24|22580.12|22460.12|22576.24|22456.24|10
1630657210000|2021-09-03 08:20:10|22574.96|22454.96|22567.34|22447.34|22574.96|22454.96|22567.34|22447.34|10
1630657220000|2021-09-03 08:20:20|22566.79|22446.79|22565.32|22445.32|22566.79|22446.79|22564.99|22444.99|10
1630657230000|2021-09-03 08:20:30|22565.14|22445.14|22563.36|22443.36|22565.43|22445.43|22562.54|22442.54|10
1630657240000|2021-09-03 08:20:40|22563.19|22443.19|22565.14|22445.14|22565.14|22445.14|22562.43|22442.43|9
1630657250000|2021-09-03 08:20:50|22565.34|22445.34|22568.81|22448.81|22570.15|22450.15|22565.34|22445.34|10
1630657260000|2021-09-03 08:21:00|22569.84|22449.84|22570.68|22450.68|22570.8|22450.8|22569.82|22449.82|10
1630657270000|2021-09-03 08:21:10|22570.87|22450.87|22569.78|22449.78|22571.06|22451.06|22569.59|22449.59|10
1630657280000|2021-09-03 08:21:20|22569.28|22449.28|22567.52|22447.52|22569.28|22449.28|22567.32|22447.32|10
1630657290000|2021-09-03 08:21:30|22567.61|22447.61|22568.26|22448.26|22568.64|22448.64|22567.46|22447.46|9
1630657300000|2021-09-03 08:21:40|22568.24|22448.24|22566.97|22446.97|22568.24|22448.24|22566.8|22446.8|10
1630657310000|2021-09-03 08:21:50|22566.61|22446.61|22567.84|22447.84|22567.84|22447.84|22566.28|22446.28|9
1630657320000|2021-09-03 08:22:00|22567.68|22447.68|22566.9|22446.9|22567.68|22447.68|22565.59|22445.59|9
1630657330000|2021-09-03 08:22:10|22565.48|22445.48|22564.17|22444.17|22565.48|22445.48|22564.17|22444.17|10
1630657340000|2021-09-03 08:22:20|22565.81|22445.81|22568.45|22448.45|22568.45|22448.45|22565.49|22445.49|10
1630657350000|2021-09-03 08:22:30|22568.67|22448.67|22572.63|22452.63|22572.68|22452.68|22568.67|22448.67|10
1630657360000|2021-09-03 08:22:40|22571.96|22451.96|22572.39|22452.39|22573.56|22453.56|22571.96|22451.96|9
1630657370000|2021-09-03 08:22:50|22572.32|22452.32|22571.83|22451.83|22572.63|22452.63|22571.46|22451.46|10
1630657380000|2021-09-03 08:23:00|22571.73|22451.73|22572.02|22452.02|22572.15|22452.15|22570.56|22450.56|10
1630657390000|2021-09-03 08:23:10|22572.2|22452.2|22570.69|22450.69|22572.2|22452.2|22570.69|22450.69|10
1630657400000|2021-09-03 08:23:20|22572.75|22452.75|22574.56|22454.56|22575.02|22455.02|22572.75|22452.75|10
1630657410000|2021-09-03 08:23:30|22574.62|22454.62|22575.28|22455.28|22575.28|22455.28|22572.9|22452.9|10
1630657420000|2021-09-03 08:23:40|22575.12|22455.12|22575.29|22455.29|22575.37|22455.37|22574.55|22454.55|7
1630657430000|2021-09-03 08:23:50|22576.76|22456.76|22577.73|22457.73|22577.73|22457.73|22576.64|22456.64|10
1630657440000|2021-09-03 08:24:00|22577.8|22457.8|22576.47|22456.47|22577.94|22457.94|22576.47|22456.47|6
1630657450000|2021-09-03 08:24:10|22577.16|22457.16|22576.4|22456.4|22577.65|22457.65|22576.23|22456.23|9
1630657460000|2021-09-03 08:24:20|22576.39|22456.39|22579.07|22459.07|22579.07|22459.07|22576.33|22456.33|10
1630657470000|2021-09-03 08:24:30|22578.89|22458.89|22579.62|22459.62|22579.62|22459.62|22578.75|22458.75|10
1630657480000|2021-09-03 08:24:40|22579.64|22459.64|22580.88|22460.88|22580.88|22460.88|22579.5|22459.5|10
1630657490000|2021-09-03 08:24:50|22580.91|22460.91|22581.11|22461.11|22582.55|22462.55|22580.61|22460.61|10
1630657500000|2021-09-03 08:25:00|22579.8|22459.8|22578.53|22458.53|22579.8|22459.8|22577.33|22457.33|9
1630657510000|2021-09-03 08:25:10|22578.5|22458.5|22577.02|22457.02|22578.5|22458.5|22576.62|22456.62|10
1630657520000|2021-09-03 08:25:20|22577.51|22457.51|22578.28|22458.28|22578.28|22458.28|22577.17|22457.17|9
1630657530000|2021-09-03 08:25:30|22578.57|22458.57|22577.51|22457.51|22578.57|22458.57|22577.26|22457.26|7
1630657540000|2021-09-03 08:25:40|22578.89|22458.89|22579.41|22459.41|22579.41|22459.41|22578.89|22458.89|8
1630657550000|2021-09-03 08:25:50|22579.4|22459.4|22579.1|22459.1|22579.99|22459.99|22579.1|22459.1|8
1630657560000|2021-09-03 08:26:00|22578.76|22458.76|22582.12|22462.12|22583.02|22463.02|22578.76|22458.76|10
1630657570000|2021-09-03 08:26:10|22581.94|22461.94|22580.55|22460.55|22581.94|22461.94|22580.55|22460.55|9
1630657580000|2021-09-03 08:26:20|22580.42|22460.42|22581.29|22461.29|22581.93|22461.93|22578.82|22458.82|9
1630657590000|2021-09-03 08:26:30|22581.38|22461.38|22580.39|22460.39|22581.4|22461.4|22580.39|22460.39|10
1630657600000|2021-09-03 08:26:40|22580.38|22460.38|22577.4|22457.4|22580.38|22460.38|22577.4|22457.4|10
1630657610000|2021-09-03 08:26:50|22577.09|22457.09|22572.98|22452.98|22577.09|22457.09|22572.98|22452.98|10
1630657620000|2021-09-03 08:27:00|22572.67|22452.67|22567.03|22447.03|22572.78|22452.78|22567.03|22447.03|10
1630657630000|2021-09-03 08:27:10|22566.8|22446.8|22562.31|22442.31|22566.8|22446.8|22562.31|22442.31|10
1630657640000|2021-09-03 08:27:20|22562.08|22442.08|22563.33|22443.33|22564.29|22444.29|22562.08|22442.08|10
1630657650000|2021-09-03 08:27:30|22562.9|22442.9|22562.61|22442.61|22562.97|22442.97|22560.55|22440.55|10
1630657660000|2021-09-03 08:27:40|22562.36|22442.36|22569.58|22449.58|22569.58|22449.58|22562.36|22442.36|9
1630657670000|2021-09-03 08:27:50|22569.82|22449.82|22570.75|22450.75|22571.67|22451.67|22569.82|22449.82|10
1630657680000|2021-09-03 08:28:00|22570.39|22450.39|22567.89|22447.89|22570.47|22450.47|22567.89|22447.89|10
1630657690000|2021-09-03 08:28:10|22567.74|22447.74|22565.92|22445.92|22568.09|22448.09|22565.92|22445.92|9
1630657700000|2021-09-03 08:28:20|22565.74|22445.74|22565.19|22445.19|22565.74|22445.74|22565.12|22445.12|10
1630657710000|2021-09-03 08:28:30|22565.37|22445.37|22566.29|22446.29|22566.29|22446.29|22564.94|22444.94|9
1630657720000|2021-09-03 08:28:40|22566.37|22446.37|22564.67|22444.67|22566.38|22446.38|22564.57|22444.57|10
1630657730000|2021-09-03 08:28:50|22564.1|22444.1|22559.63|22439.63|22564.1|22444.1|22559.63|22439.63|10
1630657740000|2021-09-03 08:29:00|22559.87|22439.87|22559.58|22439.58|22560.58|22440.58|22559.36|22439.36|10
1630657750000|2021-09-03 08:29:10|22559.06|22439.06|22560.39|22440.39|22560.39|22440.39|22559.03|22439.03|10
1630657760000|2021-09-03 08:29:20|22560.7|22440.7|22560.81|22440.81|22560.81|22440.81|22560.55|22440.55|9
1630657770000|2021-09-03 08:29:30|22560.7|22440.7|22558.47|22438.47|22560.7|22440.7|22558.47|22438.47|8
1630657780000|2021-09-03 08:29:40|22558.34|22438.34|22556.89|22436.89|22559.47|22439.47|22556.89|22436.89|10
1630657790000|2021-09-03 08:29:50|22556.71|22436.71|22555.46|22435.46|22557.89|22437.89|22555.46|22435.46|10
1630657800000|2021-09-03 08:30:00|22555.31|22435.31|22557.29|22437.29|22557.32|22437.32|22555.31|22435.31|8
1630657810000|2021-09-03 08:30:10|22557.31|22437.31|22557.41|22437.41|22557.72|22437.72|22557.31|22437.31|8
1630657820000|2021-09-03 08:30:20|22557.29|22437.29|22554.09|22434.09|22557.35|22437.35|22554.04|22434.04|10
1630657830000|2021-09-03 08:30:30|22553.88|22433.88|22552.68|22432.68|22553.88|22433.88|22552.67|22432.67|10
1630657840000|2021-09-03 08:30:40|22552.56|22432.56|22552.47|22432.47|22553.31|22433.31|22552.47|22432.47|10
1630657850000|2021-09-03 08:30:50|22551.69|22431.69|22549.92|22429.92|22551.69|22431.69|22549.92|22429.92|10
1630657860000|2021-09-03 08:31:00|22549.81|22429.81|22548.87|22428.87|22550.75|22430.75|22548.87|22428.87|10
1630657870000|2021-09-03 08:31:10|22549.47|22429.47|22546.34|22426.34|22549.74|22429.74|22546.3|22426.3|9
1630657880000|2021-09-03 08:31:20|22546.08|22426.08|22544.25|22424.25|22546.08|22426.08|22544.25|22424.25|10
1630657890000|2021-09-03 08:31:30|22544.16|22424.16|22543.83|22423.83|22544.16|22424.16|22542.92|22422.92|10
1630657900000|2021-09-03 08:31:40|22543.65|22423.65|22543.75|22423.75|22543.87|22423.87|22543.64|22423.64|6
1630657910000|2021-09-03 08:31:50|22543.57|22423.57|22544.64|22424.64|22546.53|22426.53|22543.57|22423.57|10
1630657920000|2021-09-03 08:32:00|22546.4|22426.4|22547.24|22427.24|22547.54|22427.54|22546.4|22426.4|10
1630657930000|2021-09-03 08:32:10|22547.7|22427.7|22547.81|22427.81|22548.86|22428.86|22547.18|22427.18|10
1630657940000|2021-09-03 08:32:20|22548.15|22428.15|22547.01|22427.01|22548.39|22428.39|22547.01|22427.01|9
1630657950000|2021-09-03 08:32:30|22548.52|22428.52|22549.7|22429.7|22549.7|22429.7|22548.42|22428.42|10
1630657960000|2021-09-03 08:32:40|22550.19|22430.19|22551.45|22431.45|22551.45|22431.45|22550.02|22430.02|10
1630657970000|2021-09-03 08:32:50|22551.4|22431.4|22552.76|22432.76|22552.76|22432.76|22551.4|22431.4|9
1630657980000|2021-09-03 08:33:00|22552.63|22432.63|22555.38|22435.38|22555.38|22435.38|22551.41|22431.41|10
1630657990000|2021-09-03 08:33:10|22555.93|22435.93|22557.22|22437.22|22557.22|22437.22|22555.82|22435.82|9
1630658000000|2021-09-03 08:33:20|22557.3|22437.3|22556.64|22436.64|22557.3|22437.3|22556.4|22436.4|9
1630658010000|2021-09-03 08:33:30|22557.18|22437.18|22557.88|22437.88|22557.99|22437.99|22557.18|22437.18|10
1630658020000|2021-09-03 08:33:40|22557.08|22437.08|22555.82|22435.82|22557.08|22437.08|22555.76|22435.76|10
1630658030000|2021-09-03 08:33:50|22555.79|22435.79|22555.54|22435.54|22556.84|22436.84|22555.54|22435.54|10
1630658040000|2021-09-03 08:34:00|22555.33|22435.33|22551.91|22431.91|22555.33|22435.33|22551.91|22431.91|10
1630658050000|2021-09-03 08:34:10|22552.03|22432.03|22552.46|22432.46|22552.46|22432.46|22550.53|22430.53|10
1630658060000|2021-09-03 08:34:20|22553.17|22433.17|22552.73|22432.73|22553.52|22433.52|22552.73|22432.73|9
1630658070000|2021-09-03 08:34:30|22552.48|22432.48|22550.55|22430.55|22552.56|22432.56|22549.94|22429.94|10
1630658080000|2021-09-03 08:34:40|22550.27|22430.27|22551.22|22431.22|22551.22|22431.22|22550.27|22430.27|9
1630658090000|2021-09-03 08:34:50|22552.45|22432.45|22551.24|22431.24|22552.65|22432.65|22551.02|22431.02|10
1630658100000|2021-09-03 08:35:00|22551.22|22431.22|22552.03|22432.03|22552.13|22432.13|22551.13|22431.13|9
1630658110000|2021-09-03 08:35:10|22552.07|22432.07|22550.88|22430.88|22552.07|22432.07|22550.81|22430.81|10
1630658120000|2021-09-03 08:35:20|22551.43|22431.43|22549.47|22429.47|22551.43|22431.43|22549.47|22429.47|10
1630658130000|2021-09-03 08:35:30|22549.75|22429.75|22546.24|22426.24|22549.82|22429.82|22546.24|22426.24|10
1630658140000|2021-09-03 08:35:40|22546.31|22426.31|22540.3|22420.3|22546.31|22426.31|22540.22|22420.22|10
1630658150000|2021-09-03 08:35:50|22539.7|22419.7|22539.64|22419.64|22540.4|22420.4|22539.06|22419.06|10
1630658160000|2021-09-03 08:36:00|22539.71|22419.71|22539.22|22419.22|22539.71|22419.71|22538.62|22418.62|10
1630658170000|2021-09-03 08:36:10|22539.52|22419.52|22542.57|22422.57|22542.66|22422.66|22539.52|22419.52|10
1630658180000|2021-09-03 08:36:20|22542.92|22422.92|22542.73|22422.73|22542.95|22422.95|22541.05|22421.05|9
1630658190000|2021-09-03 08:36:30|22542.54|22422.54|22543.48|22423.48|22545.06|22425.06|22542.17|22422.17|10
1630658200000|2021-09-03 08:36:40|22544.66|22424.66|22546.11|22426.11|22546.11|22426.11|22543.37|22423.37|10
1630658210000|2021-09-03 08:36:50|22546.93|22426.93|22553.76|22433.76|22553.76|22433.76|22546.93|22426.93|10
1630658220000|2021-09-03 08:37:00|22554.87|22434.87|22557.09|22437.09|22557.64|22437.64|22554.87|22434.87|10
1630658230000|2021-09-03 08:37:10|22556.74|22436.74|22557.55|22437.55|22558.13|22438.13|22556.74|22436.74|10
1630658240000|2021-09-03 08:37:20|22557.23|22437.23|22561.86|22441.86|22562.33|22442.33|22557.23|22437.23|9
1630658250000|2021-09-03 08:37:30|22561.6|22441.6|22561.37|22441.37|22561.6|22441.6|22561.27|22441.27|10
1630658260000|2021-09-03 08:37:40|22561.46|22441.46|22561.31|22441.31|22561.46|22441.46|22560.54|22440.54|9
1630658270000|2021-09-03 08:37:50|22562.57|22442.57|22563.18|22443.18|22564.17|22444.17|22562.57|22442.57|10
1630658280000|2021-09-03 08:38:00|22563.14|22443.14|22562.84|22442.84|22563.22|22443.22|22562.84|22442.84|9
1630658290000|2021-09-03 08:38:10|22562.82|22442.82|22562.84|22442.84|22563.93|22443.93|22562.08|22442.08|10
1630658300000|2021-09-03 08:38:20|22562.78|22442.78|22562.98|22442.98|22562.98|22442.98|22562.52|22442.52|7
1630658310000|2021-09-03 08:38:30|22564.01|22444.01|22569.87|22449.87|22569.87|22449.87|22564.01|22444.01|10
1630658320000|2021-09-03 08:38:40|22570.59|22450.59|22571.25|22451.25|22572.09|22452.09|22570.38|22450.38|10
1630658330000|2021-09-03 08:38:50|22572.34|22452.34|22575.25|22455.25|22575.39|22455.39|22572.19|22452.19|10
1630658340000|2021-09-03 08:39:00|22575.33|22455.33|22573.9|22453.9|22575.45|22455.45|22573.9|22453.9|10
1630658350000|2021-09-03 08:39:10|22573.88|22453.88|22576.46|22456.46|22576.46|22456.46|22573.83|22453.83|10
1630658360000|2021-09-03 08:39:20|22576.67|22456.67|22576.56|22456.56|22576.89|22456.89|22576.56|22456.56|10
1630658370000|2021-09-03 08:39:30|22577.14|22457.14|22575.24|22455.24|22577.14|22457.14|22575.19|22455.19|10
1630658380000|2021-09-03 08:39:40|22575.69|22455.69|22574.22|22454.22|22575.69|22455.69|22574.22|22454.22|10
1630658390000|2021-09-03 08:39:50|22574.56|22454.56|22581.59|22461.59|22581.59|22461.59|22574.56|22454.56|10
1630658400000|2021-09-03 08:40:00|22582.28|22462.28|22595.35|22475.35|22595.35|22475.35|22582.28|22462.28|10
1630658410000|2021-09-03 08:40:10|22595.74|22475.74|22595.16|22475.16|22597.75|22477.75|22595.16|22475.16|10
1630658420000|2021-09-03 08:40:20|22594.45|22474.45|22594.95|22474.95|22595.26|22475.26|22594.45|22474.45|9
1630658430000|2021-09-03 08:40:30|22596.44|22476.44|22595.11|22475.11|22596.54|22476.54|22594.81|22474.81|9
1630658440000|2021-09-03 08:40:40|22595.31|22475.31|22595.06|22475.06|22595.64|22475.64|22594.99|22474.99|10
1630658450000|2021-09-03 08:40:50|22594.54|22474.54|22593.29|22473.29|22594.54|22474.54|22592.73|22472.73|10
1630658460000|2021-09-03 08:41:00|22593.02|22473.02|22593.02|22473.02|22593.69|22473.69|22593.02|22473.02|10
1630658470000|2021-09-03 08:41:10|22592.61|22472.61|22590.48|22470.48|22593.32|22473.32|22590.37|22470.37|10
1630658480000|2021-09-03 08:41:20|22590.16|22470.16|22590.94|22470.94|22591.35|22471.35|22590.16|22470.16|10
1630658490000|2021-09-03 08:41:30|22590.87|22470.87|22590.66|22470.66|22591.99|22471.99|22589.58|22469.58|10
1630658500000|2021-09-03 08:41:40|22590.41|22470.41|22594.57|22474.57|22594.57|22474.57|22590.41|22470.41|10
1630658510000|2021-09-03 08:41:50|22595.27|22475.27|22598.46|22478.46|22598.61|22478.61|22595.27|22475.27|10
1630658520000|2021-09-03 08:42:00|22599.46|22479.46|22599.63|22479.63|22600.56|22480.56|22599.39|22479.39|10
1630658530000|2021-09-03 08:42:10|22600.88|22480.88|22602.6|22482.6|22602.68|22482.68|22600.88|22480.88|9
1630658540000|2021-09-03 08:42:20|22602.92|22482.92|22602.91|22482.91|22603.9|22483.9|22602.52|22482.52|10
1630658550000|2021-09-03 08:42:30|22604.71|22484.71|22606.08|22486.08|22606.47|22486.47|22603.6|22483.6|10
1630658560000|2021-09-03 08:42:40|22606.18|22486.18|22604.83|22484.83|22606.18|22486.18|22604.56|22484.56|9
1630658570000|2021-09-03 08:42:50|22605.32|22485.32|22618.4|22498.4|22618.4|22498.4|22605.32|22485.32|9
1630658580000|2021-09-03 08:43:00|22618.94|22498.94|22622.42|22502.42|22624|22504|22618.94|22498.94|10
1630658590000|2021-09-03 08:43:10|22623.14|22503.14|22626.53|22506.53|22626.53|22506.53|22622.51|22502.51|10
1630658600000|2021-09-03 08:43:20|22626.68|22506.68|22627.21|22507.21|22627.3|22507.3|22626.68|22506.68|10
1630658610000|2021-09-03 08:43:30|22626.99|22506.99|22628.06|22508.06|22628.06|22508.06|22626.53|22506.53|9
1630658620000|2021-09-03 08:43:40|22628.26|22508.26|22628.18|22508.18|22628.26|22508.26|22626.41|22506.41|10
1630658630000|2021-09-03 08:43:50|22628.27|22508.27|22628.23|22508.23|22629.2|22509.2|22628.06|22508.06|10
1630658640000|2021-09-03 08:44:00|22628.24|22508.24|22625.94|22505.94|22628.24|22508.24|22625.71|22505.71|10
1630658650000|2021-09-03 08:44:10|22625.66|22505.66|22628.36|22508.36|22628.36|22508.36|22625.53|22505.53|10
1630658660000|2021-09-03 08:44:20|22628.34|22508.34|22630.71|22510.71|22630.71|22510.71|22628.14|22508.14|10
1630658670000|2021-09-03 08:44:30|22630.76|22510.76|22636.46|22516.46|22636.62|22516.62|22630.76|22510.76|9
1630658680000|2021-09-03 08:44:40|22636.44|22516.44|22634.37|22514.37|22636.44|22516.44|22634.37|22514.37|9
1630658690000|2021-09-03 08:44:50|22633.82|22513.82|22630.22|22510.22|22633.82|22513.82|22629.57|22509.57|9
1630658700000|2021-09-03 08:45:00|22630.49|22510.49|22631.41|22511.41|22631.55|22511.55|22630.49|22510.49|9
1630658710000|2021-09-03 08:45:10|22631.16|22511.16|22630.74|22510.74|22631.64|22511.64|22629.85|22509.85|10
1630658720000|2021-09-03 08:45:20|22630.82|22510.82|22640.76|22520.76|22640.76|22520.76|22630.52|22510.52|10
1630658730000|2021-09-03 08:45:30|22641.37|22521.37|22646.31|22526.31|22646.31|22526.31|22641.37|22521.37|10
1630658740000|2021-09-03 08:45:40|22646.92|22526.92|22649.79|22529.79|22650|22530|22646.92|22526.92|10
1630658750000|2021-09-03 08:45:50|22649.67|22529.67|22652.34|22532.34|22652.54|22532.54|22649.67|22529.67|10
1630658760000|2021-09-03 08:46:00|22651.28|22531.28|22656.05|22536.05|22656.05|22536.05|22651.28|22531.28|10
1630658770000|2021-09-03 08:46:10|22656.96|22536.96|22658.12|22538.12|22660.43|22540.43|22656.96|22536.96|10
1630658780000|2021-09-03 08:46:20|22658|22538|22652.89|22532.89|22658|22538|22651.69|22531.69|10
1630658790000|2021-09-03 08:46:30|22652.9|22532.9|22652.33|22532.33|22653.41|22533.41|22651.4|22531.4|10
1630658800000|2021-09-03 08:46:40|22652.24|22532.24|22649.52|22529.52|22652.24|22532.24|22649.4|22529.4|10
1630658810000|2021-09-03 08:46:50|22649.65|22529.65|22652.3|22532.3|22652.45|22532.45|22649.58|22529.58|10
1630658820000|2021-09-03 08:47:00|22652.04|22532.04|22654.95|22534.95|22655.28|22535.28|22652.04|22532.04|10
1630658830000|2021-09-03 08:47:10|22655.86|22535.86|22658.3|22538.3|22658.3|22538.3|22655.86|22535.86|10
1630658840000|2021-09-03 08:47:20|22658.92|22538.92|22661.18|22541.18|22661.8|22541.8|22658.66|22538.66|10
1630658850000|2021-09-03 08:47:30|22661.38|22541.38|22660.52|22540.52|22661.75|22541.75|22660.52|22540.52|8
1630658860000|2021-09-03 08:47:40|22660.6|22540.6|22658.67|22538.67|22661.62|22541.62|22658.67|22538.67|9
1630658870000|2021-09-03 08:47:50|22658.39|22538.39|22655.16|22535.16|22658.39|22538.39|22653.85|22533.85|10
1630658880000|2021-09-03 08:48:00|22655.87|22535.87|22658.17|22538.17|22658.17|22538.17|22655.87|22535.87|10
1630658890000|2021-09-03 08:48:10|22658.47|22538.47|22658.27|22538.27|22659.14|22539.14|22657.83|22537.83|10
1630658900000|2021-09-03 08:48:20|22658.18|22538.18|22657.81|22537.81|22658.18|22538.18|22657.4|22537.4|10
1630658910000|2021-09-03 08:48:30|22657.99|22537.99|22662.41|22542.41|22662.41|22542.41|22657.99|22537.99|10
1630658920000|2021-09-03 08:48:40|22663.67|22543.67|22686.64|22566.64|22686.72|22566.72|22663.67|22543.67|10
1630658930000|2021-09-03 08:48:50|22690.77|22570.77|22718.07|22598.07|22720.4|22600.4|22689.91|22569.91|10
1630658940000|2021-09-03 08:49:00|22719.26|22599.26|22716.12|22596.12|22720.95|22600.95|22716.12|22596.12|10
1630658950000|2021-09-03 08:49:10|22713.31|22593.31|22716.84|22596.84|22716.84|22596.84|22707.53|22587.53|10
1630658960000|2021-09-03 08:49:20|22720.4|22600.4|22728.03|22608.03|22728.03|22608.03|22720.4|22600.4|10
1630658970000|2021-09-03 08:49:30|22730.15|22610.15|22782.4|22662.4|22784.29|22664.29|22730.15|22610.15|10
1630658980000|2021-09-03 08:49:40|22783.93|22663.93|22797.79|22677.79|22799.87|22679.87|22783.93|22663.93|10
1630658990000|2021-09-03 08:49:50|22798.37|22678.37|22798.24|22678.24|22802.6|22682.6|22797.18|22677.18|10
1630659000000|2021-09-03 08:50:00|22798.49|22678.49|22812.87|22692.87|22812.87|22692.87|22798.49|22678.49|10
1630659010000|2021-09-03 08:50:10|22812.66|22692.66|22818.89|22698.89|22819.45|22699.45|22812.66|22692.66|10
1630659020000|2021-09-03 08:50:20|22818.8|22698.8|22824.17|22704.17|22824.17|22704.17|22817.56|22697.56|10
1630659030000|2021-09-03 08:50:30|22833.21|22713.21|22835.57|22715.57|22839.6|22719.6|22833.21|22713.21|10
1630659040000|2021-09-03 08:50:40|22837.7|22717.7|22843.58|22723.58|22843.58|22723.58|22821.25|22701.25|10
1630659050000|2021-09-03 08:50:50|22843.8|22723.8|22847.88|22727.88|22849.74|22729.74|22843.8|22723.8|10
1630659060000|2021-09-03 08:51:00|22849.25|22729.25|22850.49|22730.49|22855.86|22735.86|22849.25|22729.25|10
1630659070000|2021-09-03 08:51:10|22848.84|22728.84|22844.04|22724.04|22848.84|22728.84|22841.9|22721.9|10
1630659080000|2021-09-03 08:51:20|22843.22|22723.22|22839.13|22719.13|22843.22|22723.22|22835.51|22715.51|10
1630659090000|2021-09-03 08:51:30|22839.9|22719.9|22837.58|22717.58|22841.98|22721.98|22836.8|22716.8|10
1630659100000|2021-09-03 08:51:40|22839.3|22719.3|22840.29|22720.29|22842.04|22722.04|22836.93|22716.93|10
1630659110000|2021-09-03 08:51:50|22839.2|22719.2|22839.23|22719.23|22841|22721|22838.48|22718.48|10
1630659120000|2021-09-03 08:52:00|22838.01|22718.01|22833.2|22713.2|22838.01|22718.01|22832.02|22712.02|10
1630659130000|2021-09-03 08:52:10|22832.66|22712.66|22828.75|22708.75|22832.66|22712.66|22828.27|22708.27|10
1630659140000|2021-09-03 08:52:20|22827.37|22707.37|22826.98|22706.98|22827.37|22707.37|22826.66|22706.66|10
1630659150000|2021-09-03 08:52:30|22826.38|22706.38|22822.65|22702.65|22826.38|22706.38|22822.65|22702.65|10
1630659160000|2021-09-03 08:52:40|22822.29|22702.29|22828.02|22708.02|22828.02|22708.02|22822.29|22702.29|10
1630659170000|2021-09-03 08:52:50|22828.13|22708.13|22833.68|22713.68|22833.68|22713.68|22827.94|22707.94|10
1630659180000|2021-09-03 08:53:00|22835.34|22715.34|22840|22720|22840.07|22720.07|22835.34|22715.34|10
1630659190000|2021-09-03 08:53:10|22840.53|22720.53|22839.3|22719.3|22840.53|22720.53|22838.74|22718.74|10
1630659200000|2021-09-03 08:53:20|22839.4|22719.4|22830.06|22710.06|22839.4|22719.4|22830.06|22710.06|10
1630659210000|2021-09-03 08:53:30|22829.23|22709.23|22826.95|22706.95|22829.23|22709.23|22826.95|22706.95|10
1630659220000|2021-09-03 08:53:40|22826.29|22706.29|22821.49|22701.49|22826.29|22706.29|22820.19|22700.19|10
1630659230000|2021-09-03 08:53:50|22821.55|22701.55|22828.48|22708.48|22828.48|22708.48|22821.44|22701.44|10
1630659240000|2021-09-03 08:54:00|22827.64|22707.64|22828.49|22708.49|22828.49|22708.49|22825.1|22705.1|10
1630659250000|2021-09-03 08:54:10|22828.62|22708.62|22823.96|22703.96|22828.62|22708.62|22823.49|22703.49|10
1630659260000|2021-09-03 08:54:20|22822.75|22702.75|22821.71|22701.71|22822.75|22702.75|22821.26|22701.26|10
1630659270000|2021-09-03 08:54:30|22823.79|22703.79|22824.07|22704.07|22824.12|22704.12|22822.6|22702.6|10
1630659280000|2021-09-03 08:54:40|22823.85|22703.85|22832.92|22712.92|22832.92|22712.92|22823.29|22703.29|10
1630659290000|2021-09-03 08:54:50|22835.23|22715.23|22838.81|22718.81|22838.81|22718.81|22835.23|22715.23|10
1630659300000|2021-09-03 08:55:00|22839.01|22719.01|22843.51|22723.51|22843.87|22723.87|22839.01|22719.01|10
1630659310000|2021-09-03 08:55:10|22845.24|22725.24|22847.05|22727.05|22847.38|22727.38|22843.72|22723.72|10
1630659320000|2021-09-03 08:55:20|22847.57|22727.57|22851.78|22731.78|22852.63|22732.63|22847.57|22727.57|10
1630659330000|2021-09-03 08:55:30|22852.7|22732.7|22869.04|22749.04|22869.04|22749.04|22852.7|22732.7|10
1630659340000|2021-09-03 08:55:40|22868.56|22748.56|22863.31|22743.31|22868.56|22748.56|22863.29|22743.29|10
1630659350000|2021-09-03 08:55:50|22864.74|22744.74|22867.91|22747.91|22867.91|22747.91|22863.91|22743.91|10
1630659360000|2021-09-03 08:56:00|22867.76|22747.76|22875.7|22755.7|22875.7|22755.7|22867.76|22747.76|10
1630659370000|2021-09-03 08:56:10|22876.47|22756.47|22880.97|22760.97|22881.24|22761.24|22876.47|22756.47|10
1630659380000|2021-09-03 08:56:20|22880.88|22760.88|22884.11|22764.11|22884.33|22764.33|22880.88|22760.88|10
1630659390000|2021-09-03 08:56:30|22884.07|22764.07|22885.92|22765.92|22885.92|22765.92|22884.07|22764.07|10
1630659400000|2021-09-03 08:56:40|22886.03|22766.03|22885.71|22765.71|22888.83|22768.83|22885.71|22765.71|10
1630659410000|2021-09-03 08:56:50|22886.61|22766.61|22887.16|22767.16|22887.78|22767.78|22886.35|22766.35|10
1630659420000|2021-09-03 08:57:00|22887.05|22767.05|22886.24|22766.24|22889.09|22769.09|22886.13|22766.13|10
1630659430000|2021-09-03 08:57:10|22885.53|22765.53|22888.81|22768.81|22888.81|22768.81|22884.62|22764.62|10
1630659440000|2021-09-03 08:57:20|22888.37|22768.37|22893.01|22773.01|22893.73|22773.73|22888.37|22768.37|10
1630659450000|2021-09-03 08:57:30|22892.56|22772.56|22895.47|22775.47|22897.18|22777.18|22892.56|22772.56|10
1630659460000|2021-09-03 08:57:40|22893.97|22773.97|22897.34|22777.34|22897.34|22777.34|22892.95|22772.95|10
1630659470000|2021-09-03 08:57:50|22897.5|22777.5|22901.51|22781.51|22902.06|22782.06|22897.5|22777.5|10
1630659480000|2021-09-03 08:58:00|22901.62|22781.62|22904.4|22784.4|22905.35|22785.35|22901.59|22781.59|10
1630659490000|2021-09-03 08:58:10|22902.34|22782.34|22899.8|22779.8|22902.34|22782.34|22898.93|22778.93|10
1630659500000|2021-09-03 08:58:20|22900.24|22780.24|22903.25|22783.25|22903.25|22783.25|22900.24|22780.24|9
1630659510000|2021-09-03 08:58:30|22903.2|22783.2|22903.92|22783.92|22905.01|22785.01|22903.2|22783.2|9
1630659520000|2021-09-03 08:58:40|22904.49|22784.49|22909.62|22789.62|22909.62|22789.62|22904.23|22784.23|10
1630659530000|2021-09-03 08:58:50|22909.7|22789.7|22907.73|22787.73|22910.78|22790.78|22907.73|22787.73|9
1630659540000|2021-09-03 08:59:00|22909.09|22789.09|22907.19|22787.19|22909.09|22789.09|22906.97|22786.97|10
1630659550000|2021-09-03 08:59:10|22906.93|22786.93|22903.24|22783.24|22907.14|22787.14|22903.24|22783.24|10
1630659560000|2021-09-03 08:59:20|22903.17|22783.17|22903.19|22783.19|22903.26|22783.26|22900.93|22780.93|10
1630659570000|2021-09-03 08:59:30|22903.11|22783.11|22909.49|22789.49|22909.49|22789.49|22903.11|22783.11|10
1630659580000|2021-09-03 08:59:40|22908.91|22788.91|22909.83|22789.83|22910.59|22790.59|22907.37|22787.37|10
1630659590000|2021-09-03 08:59:50|22910.85|22790.85|22902.81|22782.81|22910.85|22790.85|22902.36|22782.36|10
1630659600000|2021-09-03 09:00:00|22903.21|22783.21|22903.46|22783.46|22903.68|22783.68|22902.82|22782.82|10
1630659610000|2021-09-03 09:00:10|22904.01|22784.01|22904.29|22784.29|22904.76|22784.76|22903.06|22783.06|9
1630659620000|2021-09-03 09:00:20|22905.04|22785.04|22907.44|22787.44|22909.21|22789.21|22905.04|22785.04|10
1630659630000|2021-09-03 09:00:30|22906.47|22786.47|22899.44|22779.44|22906.47|22786.47|22899.05|22779.05|10
1630659640000|2021-09-03 09:00:40|22900.65|22780.65|22900.63|22780.63|22903.68|22783.68|22900.63|22780.63|10
1630659650000|2021-09-03 09:00:50|22901.06|22781.06|22892.93|22772.93|22901.06|22781.06|22892.93|22772.93|10
1630659660000|2021-09-03 09:01:00|22891.44|22771.44|22870.51|22750.51|22891.44|22771.44|22870.51|22750.51|9
1630659670000|2021-09-03 09:01:10|22870.39|22750.39|22861.79|22741.79|22870.39|22750.39|22860.68|22740.68|10
1630659680000|2021-09-03 09:01:20|22861.7|22741.7|22865.35|22745.35|22865.35|22745.35|22861.7|22741.7|9
1630659690000|2021-09-03 09:01:30|22865.65|22745.65|22871.75|22751.75|22871.77|22751.77|22865.65|22745.65|10
1630659700000|2021-09-03 09:01:40|22874.09|22754.09|22881.03|22761.03|22881.03|22761.03|22874.09|22754.09|10
1630659710000|2021-09-03 09:01:50|22880.56|22760.56|22888.03|22768.03|22888.03|22768.03|22880.56|22760.56|10
1630659720000|2021-09-03 09:02:00|22887.66|22767.66|22885.44|22765.44|22888.48|22768.48|22885.44|22765.44|9
1630659730000|2021-09-03 09:02:10|22885.4|22765.4|22881.74|22761.74|22886.78|22766.78|22881.6|22761.6|10
1630659740000|2021-09-03 09:02:20|22880.65|22760.65|22873.81|22753.81|22880.65|22760.65|22873.81|22753.81|10
1630659750000|2021-09-03 09:02:30|22874.24|22754.24|22873.17|22753.17|22874.24|22754.24|22872.26|22752.26|10
1630659760000|2021-09-03 09:02:40|22873.37|22753.37|22875.26|22755.26|22875.26|22755.26|22872.57|22752.57|10
1630659770000|2021-09-03 09:02:50|22875.35|22755.35|22880.11|22760.11|22880.11|22760.11|22875.35|22755.35|10
1630659780000|2021-09-03 09:03:00|22880.25|22760.25|22885.54|22765.54|22885.54|22765.54|22879.89|22759.89|10
1630659790000|2021-09-03 09:03:10|22885.59|22765.59|22889.6|22769.6|22889.71|22769.71|22885.59|22765.59|10
1630659800000|2021-09-03 09:03:20|22889.51|22769.51|22888.06|22768.06|22889.87|22769.87|22888.06|22768.06|10
1630659810000|2021-09-03 09:03:30|22887.61|22767.61|22883.48|22763.48|22887.61|22767.61|22883.48|22763.48|10
1630659820000|2021-09-03 09:03:40|22883.38|22763.38|22883.64|22763.64|22885.86|22765.86|22883.38|22763.38|10
1630659830000|2021-09-03 09:03:50|22883.35|22763.35|22878.81|22758.81|22883.35|22763.35|22878.66|22758.66|10
1630659840000|2021-09-03 09:04:00|22878.61|22758.61|22886.73|22766.73|22886.75|22766.75|22878.61|22758.61|10
1630659850000|2021-09-03 09:04:10|22886.81|22766.81|22893.01|22773.01|22893.01|22773.01|22884.78|22764.78|10
1630659860000|2021-09-03 09:04:20|22894.81|22774.81|22895.02|22775.02|22896.18|22776.18|22892.97|22772.97|10
1630659870000|2021-09-03 09:04:30|22894.79|22774.79|22900.22|22780.22|22900.22|22780.22|22894.79|22774.79|10
1630659880000|2021-09-03 09:04:40|22900.09|22780.09|22901.34|22781.34|22901.34|22781.34|22897.61|22777.61|10
1630659890000|2021-09-03 09:04:50|22900|22780|22902.32|22782.32|22902.32|22782.32|22897.54|22777.54|10
1630659900000|2021-09-03 09:05:00|22904.06|22784.06|22908.65|22788.65|22908.65|22788.65|22904.06|22784.06|10
1630659910000|2021-09-03 09:05:10|22908.82|22788.82|22906.21|22786.21|22908.82|22788.82|22906.21|22786.21|10
1630659920000|2021-09-03 09:05:20|22906.54|22786.54|22900.42|22780.42|22906.54|22786.54|22900.42|22780.42|10
1630659930000|2021-09-03 09:05:30|22898.54|22778.54|22893.13|22773.13|22898.54|22778.54|22892.77|22772.77|10
1630659940000|2021-09-03 09:05:40|22894.26|22774.26|22892.6|22772.6|22894.4|22774.4|22892.6|22772.6|10
1630659950000|2021-09-03 09:05:50|22892.35|22772.35|22888.8|22768.8|22892.35|22772.35|22886.98|22766.98|10
1630659960000|2021-09-03 09:06:00|22889.72|22769.72|22888.27|22768.27|22891.92|22771.92|22888.27|22768.27|10
1630659970000|2021-09-03 09:06:10|22885.92|22765.92|22882.57|22762.57|22886.06|22766.06|22882.48|22762.48|10
1630659980000|2021-09-03 09:06:20|22882.88|22762.88|22870.21|22750.21|22882.88|22762.88|22870.21|22750.21|10
1630659990000|2021-09-03 09:06:30|22870.88|22750.88|22863.31|22743.31|22871.08|22751.08|22863.31|22743.31|10
1630660000000|2021-09-03 09:06:40|22862.66|22742.66|22857.32|22737.32|22862.66|22742.66|22857.32|22737.32|10
1630660010000|2021-09-03 09:06:50|22856.13|22736.13|22851.29|22731.29|22856.13|22736.13|22849.07|22729.07|10
1630660020000|2021-09-03 09:07:00|22852.81|22732.81|22848.68|22728.68|22852.81|22732.81|22848.68|22728.68|10
1630660030000|2021-09-03 09:07:10|22848.52|22728.52|22852.51|22732.51|22852.51|22732.51|22848.52|22728.52|10
1630660040000|2021-09-03 09:07:20|22853.08|22733.08|22855.48|22735.48|22855.48|22735.48|22852.81|22732.81|10
1630660050000|2021-09-03 09:07:30|22855.16|22735.16|22859.31|22739.31|22860.47|22740.47|22853.66|22733.66|10
1630660060000|2021-09-03 09:07:40|22858.85|22738.85|22860.15|22740.15|22860.15|22740.15|22858.41|22738.41|9
1630660070000|2021-09-03 09:07:50|22859.91|22739.91|22860.72|22740.72|22863.2|22743.2|22859.91|22739.91|10
1630660080000|2021-09-03 09:08:00|22861.18|22741.18|22855.17|22735.17|22861.33|22741.33|22855.11|22735.11|10
1630660090000|2021-09-03 09:08:10|22854.91|22734.91|22858.24|22738.24|22859.93|22739.93|22854.26|22734.26|9
1630660100000|2021-09-03 09:08:20|22858.96|22738.96|22857.86|22737.86|22858.96|22738.96|22857.82|22737.82|9
1630660110000|2021-09-03 09:08:30|22857.31|22737.31|22855.47|22735.47|22857.4|22737.4|22855.47|22735.47|10
1630660120000|2021-09-03 09:08:40|22856.41|22736.41|22855.29|22735.29|22857.78|22737.78|22855.06|22735.06|10
1630660130000|2021-09-03 09:08:50|22854.8|22734.8|22852|22732|22854.8|22734.8|22851.46|22731.46|9
1630660140000|2021-09-03 09:09:00|22851.88|22731.88|22849.37|22729.37|22851.88|22731.88|22849.37|22729.37|10
1630660150000|2021-09-03 09:09:10|22849.56|22729.56|22848.61|22728.61|22849.56|22729.56|22848.11|22728.11|10
1630660160000|2021-09-03 09:09:20|22855.01|22735.01|22862.54|22742.54|22862.54|22742.54|22855.01|22735.01|10
1630660170000|2021-09-03 09:09:30|22863.71|22743.71|22869.97|22749.97|22870.72|22750.72|22863.71|22743.71|10
1630660180000|2021-09-03 09:09:40|22869.75|22749.75|22872.98|22752.98|22873.51|22753.51|22869.41|22749.41|10
1630660190000|2021-09-03 09:09:50|22875.58|22755.58|22880.09|22760.09|22880.09|22760.09|22875.58|22755.58|10
1630660200000|2021-09-03 09:10:00|22880.85|22760.85|22894.6|22774.6|22894.6|22774.6|22880.85|22760.85|10
1630660210000|2021-09-03 09:10:10|22894.12|22774.12|22899.33|22779.33|22899.33|22779.33|22894.12|22774.12|10
1630660220000|2021-09-03 09:10:20|22900.07|22780.07|22895.87|22775.87|22900.21|22780.21|22895.87|22775.87|10
1630660230000|2021-09-03 09:10:30|22893.83|22773.83|22886.56|22766.56|22893.83|22773.83|22886.56|22766.56|10
1630660240000|2021-09-03 09:10:40|22885.66|22765.66|22882.18|22762.18|22885.66|22765.66|22881.57|22761.57|10
1630660250000|2021-09-03 09:10:50|22882.46|22762.46|22884.79|22764.79|22885.22|22765.22|22882.46|22762.46|10
1630660260000|2021-09-03 09:11:00|22884.55|22764.55|22884.19|22764.19|22885.15|22765.15|22884.19|22764.19|10
1630660270000|2021-09-03 09:11:10|22885|22765|22884.67|22764.67|22885.49|22765.49|22884.67|22764.67|10
1630660280000|2021-09-03 09:11:20|22884.98|22764.98|22881.76|22761.76|22884.98|22764.98|22881.76|22761.76|8
1630660290000|2021-09-03 09:11:30|22880.97|22760.97|22881.24|22761.24|22882.63|22762.63|22880.79|22760.79|10
1630660300000|2021-09-03 09:11:40|22881.46|22761.46|22879.52|22759.52|22881.58|22761.58|22879.04|22759.04|10
1630660310000|2021-09-03 09:11:50|22879.01|22759.01|22875.8|22755.8|22879.58|22759.58|22875.52|22755.52|10
1630660320000|2021-09-03 09:12:00|22874.43|22754.43|22871.56|22751.56|22874.43|22754.43|22871.56|22751.56|10
1630660330000|2021-09-03 09:12:10|22871.23|22751.23|22869.57|22749.57|22871.23|22751.23|22867.38|22747.38|10
1630660340000|2021-09-03 09:12:20|22870.36|22750.36|22872.94|22752.94|22873|22753|22870.36|22750.36|9
1630660350000|2021-09-03 09:12:30|22873.16|22753.16|22874.85|22754.85|22875.8|22755.8|22872.56|22752.56|10
1630660360000|2021-09-03 09:12:40|22874.88|22754.88|22876.5|22756.5|22877.35|22757.35|22874.84|22754.84|10
1630660370000|2021-09-03 09:12:50|22876.52|22756.52|22877.25|22757.25|22879.47|22759.47|22876.52|22756.52|9
1630660380000|2021-09-03 09:13:00|22876.58|22756.58|22878.93|22758.93|22880.67|22760.67|22876.58|22756.58|10
1630660390000|2021-09-03 09:13:10|22878.09|22758.09|22874.46|22754.46|22879.42|22759.42|22874.46|22754.46|10
1630660400000|2021-09-03 09:13:20|22874.38|22754.38|22875.21|22755.21|22875.29|22755.29|22873.29|22753.29|10
1630660410000|2021-09-03 09:13:30|22875.84|22755.84|22883.32|22763.32|22883.32|22763.32|22875.84|22755.84|10
1630660420000|2021-09-03 09:13:40|22884|22764|22884.69|22764.69|22885.18|22765.18|22884|22764|10
1630660430000|2021-09-03 09:13:50|22884.74|22764.74|22885.99|22765.99|22885.99|22765.99|22884.13|22764.13|10
1630660440000|2021-09-03 09:14:00|22885.92|22765.92|22899.98|22779.98|22899.98|22779.98|22885.92|22765.92|10
1630660450000|2021-09-03 09:14:10|22899.63|22779.63|22907.46|22787.46|22907.46|22787.46|22899.63|22779.63|10
1630660460000|2021-09-03 09:14:20|22908.87|22788.87|22907.76|22787.76|22908.87|22788.87|22905.39|22785.39|10
1630660470000|2021-09-03 09:14:30|22907.8|22787.8|22916.49|22796.49|22916.49|22796.49|22906.77|22786.77|10
1630660480000|2021-09-03 09:14:40|22917.41|22797.41|22920.1|22800.1|22920.85|22800.85|22917.41|22797.41|10
1630660490000|2021-09-03 09:14:50|22919.93|22799.93|22923.13|22803.13|22923.13|22803.13|22919.53|22799.53|10
1630660500000|2021-09-03 09:15:00|22923.16|22803.16|22924.96|22804.96|22926.47|22806.47|22923.16|22803.16|10
1630660510000|2021-09-03 09:15:10|22924.49|22804.49|22935.02|22815.02|22935.51|22815.51|22924.49|22804.49|10
1630660520000|2021-09-03 09:15:20|22935.49|22815.49|22931.29|22811.29|22935.61|22815.61|22931.29|22811.29|10
1630660530000|2021-09-03 09:15:30|22930.81|22810.81|22928.29|22808.29|22930.81|22810.81|22928.11|22808.11|9
1630660540000|2021-09-03 09:15:40|22928.03|22808.03|22921.88|22801.88|22928.03|22808.03|22921.13|22801.13|10
1630660550000|2021-09-03 09:15:50|22921.66|22801.66|22924.01|22804.01|22925.16|22805.16|22921.66|22801.66|10
1630660560000|2021-09-03 09:16:00|22923.88|22803.88|22926.85|22806.85|22926.85|22806.85|22923.88|22803.88|10
1630660570000|2021-09-03 09:16:10|22926.06|22806.06|22935.01|22815.01|22935.01|22815.01|22925.77|22805.77|10
1630660580000|2021-09-03 09:16:20|22937.28|22817.28|22944.92|22824.92|22944.92|22824.92|22937.28|22817.28|10
1630660590000|2021-09-03 09:16:30|22946.79|22826.79|22958.6|22838.6|22958.6|22838.6|22945.16|22825.16|10
1630660600000|2021-09-03 09:16:40|22958.95|22838.95|22974.11|22854.11|22974.11|22854.11|22958.95|22838.95|10
1630660610000|2021-09-03 09:16:50|22973.58|22853.58|22986.52|22866.52|22986.52|22866.52|22973.58|22853.58|10
1630660620000|2021-09-03 09:17:00|22988.43|22868.43|22987.49|22867.49|22991.87|22871.87|22987.49|22867.49|9
1630660630000|2021-09-03 09:17:10|22987.43|22867.43|22999.22|22879.22|22999.22|22879.22|22987.43|22867.43|10
1630660640000|2021-09-03 09:17:20|23000.56|22880.56|23000.11|22880.11|23002.2|22882.2|23000.11|22880.11|10
1630660650000|2021-09-03 09:17:30|22999.22|22879.22|23001.78|22881.78|23001.85|22881.85|22999.22|22879.22|10
1630660660000|2021-09-03 09:17:40|23002.27|22882.27|23017.94|22897.94|23018.73|22898.73|23002.27|22882.27|10
1630660670000|2021-09-03 09:17:50|23017.61|22897.61|23014.46|22894.46|23019.06|22899.06|23014.46|22894.46|10
1630660680000|2021-09-03 09:18:00|23012.01|22892.01|23004.19|22884.19|23012.01|22892.01|23003.66|22883.66|10
1630660690000|2021-09-03 09:18:10|23005.4|22885.4|23013.73|22893.73|23013.85|22893.85|23005.4|22885.4|10
1630660700000|2021-09-03 09:18:20|23016.94|22896.94|23021.81|22901.81|23021.81|22901.81|23016.94|22896.94|10
1630660710000|2021-09-03 09:18:30|23021.21|22901.21|23030.11|22910.11|23030.43|22910.43|23021.21|22901.21|10
1630660720000|2021-09-03 09:18:40|23031.68|22911.68|23037.73|22917.73|23037.78|22917.78|23031.68|22911.68|10
1630660730000|2021-09-03 09:18:50|23038.19|22918.19|23044.86|22924.86|23045.21|22925.21|23038.19|22918.19|10
1630660740000|2021-09-03 09:19:00|23043.11|22923.11|23044.53|22924.53|23045.07|22925.07|23042.61|22922.61|10
1630660750000|2021-09-03 09:19:10|23043.38|22923.38|23047.26|22927.26|23047.26|22927.26|23042.64|22922.64|10
1630660760000|2021-09-03 09:19:20|23047.19|22927.19|23038.76|22918.76|23047.19|22927.19|23038.76|22918.76|10
1630660770000|2021-09-03 09:19:30|23038.31|22918.31|23036.95|22916.95|23038.85|22918.85|23036.74|22916.74|10
1630660780000|2021-09-03 09:19:40|23036.98|22916.98|23029.49|22909.49|23036.98|22916.98|23029.49|22909.49|10
1630660790000|2021-09-03 09:19:50|23028.69|22908.69|23024.43|22904.43|23028.69|22908.69|23024.25|22904.25|10
1630660800000|2021-09-03 09:20:00|23024.1|22904.1|23023.96|22903.96|23026.7|22906.7|23023.96|22903.96|10
1630660810000|2021-09-03 09:20:10|23023.65|22903.65|23022|22902|23023.65|22903.65|23019.55|22899.55|10
1630660820000|2021-09-03 09:20:20|23021.54|22901.54|23023.3|22903.3|23023.48|22903.48|23019.85|22899.85|10
1630660830000|2021-09-03 09:20:30|23022.99|22902.99|23025.64|22905.64|23028.16|22908.16|23022.99|22902.99|10
1630660840000|2021-09-03 09:20:40|23025.03|22905.03|23029.45|22909.45|23029.74|22909.74|23024.85|22904.85|10
1630660850000|2021-09-03 09:20:50|23029.55|22909.55|23026.18|22906.18|23029.92|22909.92|23026.18|22906.18|10
1630660860000|2021-09-03 09:21:00|23024.64|22904.64|23011.23|22891.23|23025.72|22905.72|23011.23|22891.23|10
1630660870000|2021-09-03 09:21:10|23010.78|22890.78|23010.78|22890.78|23011.14|22891.14|23010.08|22890.08|10
1630660880000|2021-09-03 09:21:20|23011.42|22891.42|23009.16|22889.16|23011.7|22891.7|23009.16|22889.16|10
1630660890000|2021-09-03 09:21:30|23009.57|22889.57|22998.49|22878.49|23009.57|22889.57|22998.49|22878.49|10
1630660900000|2021-09-03 09:21:40|22998.18|22878.18|22989.9|22869.9|22998.18|22878.18|22989.21|22869.21|10
1630660910000|2021-09-03 09:21:50|22991.52|22871.52|22989.59|22869.59|22992.66|22872.66|22988.99|22868.99|10
1630660920000|2021-09-03 09:22:00|22991.23|22871.23|22991.41|22871.41|22991.41|22871.41|22988.99|22868.99|10
1630660930000|2021-09-03 09:22:10|22992.35|22872.35|22994.28|22874.28|22994.45|22874.45|22992.35|22872.35|9
1630660940000|2021-09-03 09:22:20|22993.94|22873.94|22996.76|22876.76|22998.13|22878.13|22993.94|22873.94|10
1630660950000|2021-09-03 09:22:30|22996.26|22876.26|22997.73|22877.73|22998.65|22878.65|22994.53|22874.53|10
1630660960000|2021-09-03 09:22:40|22998.32|22878.32|22992.49|22872.49|22998.32|22878.32|22992.49|22872.49|10
1630660970000|2021-09-03 09:22:50|22991.26|22871.26|22991.09|22871.09|22991.79|22871.79|22990.13|22870.13|10
1630660980000|2021-09-03 09:23:00|22991.31|22871.31|22995.26|22875.26|22995.26|22875.26|22988.92|22868.92|10
1630660990000|2021-09-03 09:23:10|22993.96|22873.96|22997.6|22877.6|22998.53|22878.53|22993.96|22873.96|10
1630661000000|2021-09-03 09:23:20|22996.85|22876.85|22995.75|22875.75|22997.49|22877.49|22994.1|22874.1|10
1630661010000|2021-09-03 09:23:30|22997.42|22877.42|22999.59|22879.59|23000.19|22880.19|22997.42|22877.42|10
1630661020000|2021-09-03 09:23:40|22999.14|22879.14|23003.82|22883.82|23004.23|22884.23|22999.14|22879.14|10
1630661030000|2021-09-03 09:23:50|23004.3|22884.3|23012.33|22892.33|23012.33|22892.33|23003.9|22883.9|10
1630661040000|2021-09-03 09:24:00|23014.22|22894.22|23014.51|22894.51|23018.27|22898.27|23013.98|22893.98|10
1630661050000|2021-09-03 09:24:10|23014.58|22894.58|23021.93|22901.93|23021.93|22901.93|23014.58|22894.58|10
1630661060000|2021-09-03 09:24:20|23020.24|22900.24|23022.45|22902.45|23023.24|22903.24|23019.58|22899.58|10
1630661070000|2021-09-03 09:24:30|23020.88|22900.88|23028.81|22908.81|23028.81|22908.81|23020.88|22900.88|10
1630661080000|2021-09-03 09:24:40|23029.14|22909.14|23030.1|22910.1|23031.35|22911.35|23029.14|22909.14|10
1630661090000|2021-09-03 09:24:50|23030.41|22910.41|23027.18|22907.18|23030.41|22910.41|23026.56|22906.56|10
1630661100000|2021-09-03 09:25:00|23028.33|22908.33|23028.15|22908.15|23029.93|22909.93|23028.15|22908.15|10
1630661110000|2021-09-03 09:25:10|23028.03|22908.03|23024.91|22904.91|23028.39|22908.39|23024.91|22904.91|10
1630661120000|2021-09-03 09:25:20|23024.68|22904.68|23020.26|22900.26|23024.68|22904.68|23020.26|22900.26|10
1630661130000|2021-09-03 09:25:30|23018.58|22898.58|23018.01|22898.01|23018.77|22898.77|23017.93|22897.93|10
1630661140000|2021-09-03 09:25:40|23017.63|22897.63|23021.22|22901.22|23021.22|22901.22|23015.69|22895.69|10
1630661150000|2021-09-03 09:25:50|23021.78|22901.78|23018.74|22898.74|23021.78|22901.78|23018.14|22898.14|10
1630661160000|2021-09-03 09:26:00|23018.98|22898.98|23017.16|22897.16|23018.98|22898.98|23017.16|22897.16|10
1630661170000|2021-09-03 09:26:10|23017.68|22897.68|23016.2|22896.2|23018.58|22898.58|23016.2|22896.2|10
1630661180000|2021-09-03 09:26:20|23016.65|22896.65|23013.25|22893.25|23016.65|22896.65|23013.25|22893.25|10
1630661190000|2021-09-03 09:26:30|23012.96|22892.96|23014.08|22894.08|23015.99|22895.99|23012.96|22892.96|10
1630661200000|2021-09-03 09:26:40|23014.41|22894.41|23017.23|22897.23|23017.23|22897.23|23014.41|22894.41|10
1630661210000|2021-09-03 09:26:50|23017.43|22897.43|23015.54|22895.54|23018.29|22898.29|23015.54|22895.54|10
1630661220000|2021-09-03 09:27:00|23015.04|22895.04|23016.2|22896.2|23016.2|22896.2|23013.9|22893.9|10
1630661230000|2021-09-03 09:27:10|23017.61|22897.61|23021.81|22901.81|23021.81|22901.81|23017.61|22897.61|10
1630661240000|2021-09-03 09:27:20|23021.32|22901.32|23020.24|22900.24|23021.88|22901.88|23020.24|22900.24|10
1630661250000|2021-09-03 09:27:30|23019.78|22899.78|23022.03|22902.03|23022.55|22902.55|23019.78|22899.78|9
1630661260000|2021-09-03 09:27:40|23021.11|22901.11|23022.05|22902.05|23022.05|22902.05|23020.76|22900.76|10
1630661270000|2021-09-03 09:27:50|23022.33|22902.33|23023.32|22903.32|23023.53|22903.53|23022.09|22902.09|10
1630661280000|2021-09-03 09:28:00|23024.08|22904.08|23026.13|22906.13|23026.58|22906.58|23024.08|22904.08|9
1630661290000|2021-09-03 09:28:10|23026.06|22906.06|23025.6|22905.6|23026.95|22906.95|23025.6|22905.6|9
1630661300000|2021-09-03 09:28:20|23025.47|22905.47|23021|22901|23025.68|22905.68|23021|22901|10
1630661310000|2021-09-03 09:28:30|23021.27|22901.27|23013.57|22893.57|23021.27|22901.27|23013.57|22893.57|10
1630661320000|2021-09-03 09:28:40|23013.01|22893.01|23012.22|22892.22|23013.01|22893.01|23012.08|22892.08|10
1630661330000|2021-09-03 09:28:50|23011.15|22891.15|23006.49|22886.49|23011.15|22891.15|23006.49|22886.49|10
1630661340000|2021-09-03 09:29:00|23006.32|22886.32|23006.81|22886.81|23007.76|22887.76|23004.77|22884.77|10
1630661350000|2021-09-03 09:29:10|23006.51|22886.51|23006.61|22886.61|23006.68|22886.68|23004.72|22884.72|9
1630661360000|2021-09-03 09:29:20|23005.98|22885.98|23009.23|22889.23|23010.2|22890.2|23005.97|22885.97|10
1630661370000|2021-09-03 09:29:30|23010.23|22890.23|23017.14|22897.14|23017.14|22897.14|23009.94|22889.94|10
1630661380000|2021-09-03 09:29:40|23020.22|22900.22|23019.82|22899.82|23020.36|22900.36|23017.48|22897.48|10
1630661390000|2021-09-03 09:29:50|23020.4|22900.4|23020.17|22900.17|23020.8|22900.8|23019.82|22899.82|10
1630661400000|2021-09-03 09:30:00|23020.29|22900.29|23020.63|22900.63|23020.96|22900.96|23019.36|22899.36|10
1630661410000|2021-09-03 09:30:10|23020.74|22900.74|23021.85|22901.85|23022.62|22902.62|23020.74|22900.74|10
1630661420000|2021-09-03 09:30:20|23019.83|22899.83|23015.37|22895.37|23020.62|22900.62|23015.37|22895.37|10
1630661430000|2021-09-03 09:30:30|23016.91|22896.91|23015.89|22895.89|23016.91|22896.91|23015.77|22895.77|10
1630661440000|2021-09-03 09:30:40|23016.22|22896.22|23024.65|22904.65|23024.65|22904.65|23016.22|22896.22|10
1630661450000|2021-09-03 09:30:50|23024.45|22904.45|23028.48|22908.48|23029.03|22909.03|23024.45|22904.45|10
1630661460000|2021-09-03 09:31:00|23029.77|22909.77|23033.95|22913.95|23034.02|22914.02|23029.77|22909.77|10
1630661470000|2021-09-03 09:31:10|23033.98|22913.98|23039.87|22919.87|23040.35|22920.35|23033.98|22913.98|10
1630661480000|2021-09-03 09:31:20|23040.93|22920.93|23040.61|22920.61|23042.58|22922.58|23040.57|22920.57|10
1630661490000|2021-09-03 09:31:30|23042.26|22922.26|23048.51|22928.51|23048.51|22928.51|23040.8|22920.8|10
1630661500000|2021-09-03 09:31:40|23048.76|22928.76|23051.4|22931.4|23051.4|22931.4|23048.76|22928.76|10
1630661510000|2021-09-03 09:31:50|23050.99|22930.99|23059.08|22939.08|23059.08|22939.08|23049.67|22929.67|10
1630661520000|2021-09-03 09:32:00|23058.45|22938.45|23054.44|22934.44|23059.97|22939.97|23054.44|22934.44|10
1630661530000|2021-09-03 09:32:10|23054.56|22934.56|23058.79|22938.79|23058.79|22938.79|23054.16|22934.16|10
1630661540000|2021-09-03 09:32:20|23058.21|22938.21|23058.03|22938.03|23059.09|22939.09|23057.94|22937.94|10
1630661550000|2021-09-03 09:32:30|23058.28|22938.28|23072.42|22952.42|23072.42|22952.42|23058.28|22938.28|10
1630661560000|2021-09-03 09:32:40|23070.79|22950.79|23075.31|22955.31|23075.31|22955.31|23066.37|22946.37|10
1630661570000|2021-09-03 09:32:50|23075.98|22955.98|23087.26|22967.26|23087.26|22967.26|23075.98|22955.98|10
1630661580000|2021-09-03 09:33:00|23087.04|22967.04|23088.87|22968.87|23088.87|22968.87|23084.14|22964.14|10
1630661590000|2021-09-03 09:33:10|23087.66|22967.66|23082.94|22962.94|23087.66|22967.66|23082.94|22962.94|9
1630661600000|2021-09-03 09:33:20|23082.86|22962.86|23076.07|22956.07|23083.28|22963.28|23075.93|22955.93|10
1630661610000|2021-09-03 09:33:30|23076.13|22956.13|23077.84|22957.84|23080.02|22960.02|23076.13|22956.13|10
1630661620000|2021-09-03 09:33:40|23076.77|22956.77|23074.76|22954.76|23076.77|22956.77|23074.31|22954.31|10
1630661630000|2021-09-03 09:33:50|23077.87|22957.87|23079.71|22959.71|23080.13|22960.13|23077.87|22957.87|10
1630661640000|2021-09-03 09:34:00|23079.52|22959.52|23093.77|22973.77|23093.77|22973.77|23079.52|22959.52|10
1630661650000|2021-09-03 09:34:10|23094.92|22974.92|23103.81|22983.81|23103.83|22983.83|23094.92|22974.92|10
1630661660000|2021-09-03 09:34:20|23105.38|22985.38|23106.77|22986.77|23108.26|22988.26|23105.38|22985.38|10
1630661670000|2021-09-03 09:34:30|23106.82|22986.82|23103.26|22983.26|23107.18|22987.18|23103.26|22983.26|9
1630661680000|2021-09-03 09:34:40|23103.04|22983.04|23108.91|22988.91|23108.91|22988.91|23103.04|22983.04|9
1630661690000|2021-09-03 09:34:50|23109.7|22989.7|23106.48|22986.48|23109.7|22989.7|23105.83|22985.83|10
1630661700000|2021-09-03 09:35:00|23106|22986|23109.73|22989.73|23109.73|22989.73|23104.97|22984.97|10
1630661710000|2021-09-03 09:35:10|23108.51|22988.51|23102.1|22982.1|23108.51|22988.51|23102.1|22982.1|10
1630661720000|2021-09-03 09:35:20|23103.71|22983.71|23096.47|22976.47|23103.71|22983.71|23096.47|22976.47|10
1630661730000|2021-09-03 09:35:30|23096.34|22976.34|23085.55|22965.55|23096.34|22976.34|23085.55|22965.55|10
1630661740000|2021-09-03 09:35:40|23083.51|22963.51|23080.34|22960.34|23083.51|22963.51|23080.06|22960.06|10
1630661750000|2021-09-03 09:35:50|23079.59|22959.59|23066.82|22946.82|23080.06|22960.06|23066.82|22946.82|10
1630661760000|2021-09-03 09:36:00|23063.15|22943.15|23056.98|22936.98|23063.16|22943.16|23056.94|22936.94|10
1630661770000|2021-09-03 09:36:10|23057.07|22937.07|23047.8|22927.8|23057.2|22937.2|23047.8|22927.8|10
1630661780000|2021-09-03 09:36:20|23047.57|22927.57|23034.42|22914.42|23047.57|22927.57|23034.42|22914.42|10
1630661790000|2021-09-03 09:36:30|23035.76|22915.76|23029.82|22909.82|23035.76|22915.76|23029.82|22909.82|10
1630661800000|2021-09-03 09:36:40|23029.45|22909.45|23010.57|22890.57|23029.45|22909.45|23010.57|22890.57|10
1630661810000|2021-09-03 09:36:50|23008.9|22888.9|22986.97|22866.97|23008.9|22888.9|22986.96|22866.96|10
1630661820000|2021-09-03 09:37:00|22983.24|22863.24|22979.39|22859.39|22983.24|22863.24|22975.34|22855.34|10
1630661830000|2021-09-03 09:37:10|22978.77|22858.77|22981.55|22861.55|22981.55|22861.55|22978.09|22858.09|10
1630661840000|2021-09-03 09:37:20|22983.2|22863.2|22990.04|22870.04|22990.04|22870.04|22982.93|22862.93|10
1630661850000|2021-09-03 09:37:30|22990.16|22870.16|22996.59|22876.59|22997.85|22877.85|22990.16|22870.16|10
1630661860000|2021-09-03 09:37:40|22996.72|22876.72|22992.4|22872.4|22996.72|22876.72|22992.4|22872.4|10
1630661870000|2021-09-03 09:37:50|22992.71|22872.71|22985.73|22865.73|22993.09|22873.09|22985.73|22865.73|10
1630661880000|2021-09-03 09:38:00|22985.47|22865.47|22987.16|22867.16|22989.46|22869.46|22985.47|22865.47|10
1630661890000|2021-09-03 09:38:10|22987.88|22867.88|22989.34|22869.34|22989.34|22869.34|22986.96|22866.96|10
1630661900000|2021-09-03 09:38:20|22988.37|22868.37|22986.95|22866.95|22988.58|22868.58|22986.79|22866.79|10
1630661910000|2021-09-03 09:38:30|22985.24|22865.24|22989.51|22869.51|22989.51|22869.51|22985.24|22865.24|10
1630661920000|2021-09-03 09:38:40|22989.54|22869.54|22994.96|22874.96|22994.96|22874.96|22989.4|22869.4|10
1630661930000|2021-09-03 09:38:50|22995.9|22875.9|22993.23|22873.23|22996.6|22876.6|22993.23|22873.23|10
1630661940000|2021-09-03 09:39:00|22993.31|22873.31|22994.53|22874.53|22994.62|22874.62|22991.92|22871.92|10
1630661950000|2021-09-03 09:39:10|22995.23|22875.23|22997.24|22877.24|22997.5|22877.5|22994.65|22874.65|10
1630661960000|2021-09-03 09:39:20|22997.66|22877.66|22999.86|22879.86|23000.62|22880.62|22997.66|22877.66|9
1630661970000|2021-09-03 09:39:30|23000.22|22880.22|23002.99|22882.99|23002.99|22882.99|22998.61|22878.61|10
1630661980000|2021-09-03 09:39:40|23003.07|22883.07|23001.21|22881.21|23003.61|22883.61|23000.81|22880.81|9
1630661990000|2021-09-03 09:39:50|23001.77|22881.77|22996.13|22876.13|23001.8|22881.8|22996.13|22876.13|10
1630662000000|2021-09-03 09:40:00|22996.36|22876.36|22997.92|22877.92|22997.92|22877.92|22996.36|22876.36|10
1630662010000|2021-09-03 09:40:10|22998|22878|23001.1|22881.1|23001.4|22881.4|22998|22878|10
1630662020000|2021-09-03 09:40:20|23000.88|22880.88|23006.49|22886.49|23006.55|22886.55|23000.88|22880.88|10
1630662030000|2021-09-03 09:40:30|23006.66|22886.66|23003.87|22883.87|23008.87|22888.87|23003.87|22883.87|9
1630662040000|2021-09-03 09:40:40|23002.96|22882.96|23002.12|22882.12|23002.96|22882.96|23001.82|22881.82|10
1630662050000|2021-09-03 09:40:50|23002.63|22882.63|22999.4|22879.4|23002.63|22882.63|22999.4|22879.4|10
1630662060000|2021-09-03 09:41:00|22999.49|22879.49|23003.58|22883.58|23003.83|22883.83|22999.49|22879.49|10
1630662070000|2021-09-03 09:41:10|23004.13|22884.13|23008.37|22888.37|23008.58|22888.58|23004.13|22884.13|10
1630662080000|2021-09-03 09:41:20|23008.38|22888.38|23010.15|22890.15|23010.15|22890.15|23006.85|22886.85|10
1630662090000|2021-09-03 09:41:30|23009.63|22889.63|23008.93|22888.93|23010.04|22890.04|23007.84|22887.84|10
1630662100000|2021-09-03 09:41:40|23009.84|22889.84|23010.08|22890.08|23010.96|22890.96|23009.76|22889.76|10
1630662110000|2021-09-03 09:41:50|23010.86|22890.86|23007.02|22887.02|23010.86|22890.86|23007.02|22887.02|10
1630662120000|2021-09-03 09:42:00|23009.24|22889.24|23013.32|22893.32|23013.32|22893.32|23009.23|22889.23|10
1630662130000|2021-09-03 09:42:10|23013.13|22893.13|23016.08|22896.08|23016.08|22896.08|23012.97|22892.97|10
1630662140000|2021-09-03 09:42:20|23016.71|22896.71|23018.36|22898.36|23018.74|22898.74|23016.69|22896.69|10
1630662150000|2021-09-03 09:42:30|23018.33|22898.33|23014.77|22894.77|23018.33|22898.33|23014.7|22894.7|10
1630662160000|2021-09-03 09:42:40|23011.42|22891.42|23009.63|22889.63|23011.42|22891.42|23009.56|22889.56|10
1630662170000|2021-09-03 09:42:50|23009.41|22889.41|23004.98|22884.98|23009.41|22889.41|23004.98|22884.98|10
1630662180000|2021-09-03 09:43:00|23004.47|22884.47|23001.24|22881.24|23004.47|22884.47|23001.24|22881.24|10
1630662190000|2021-09-03 09:43:10|23000.88|22880.88|22997.65|22877.65|23001.08|22881.08|22997.65|22877.65|10
1630662200000|2021-09-03 09:43:20|22997.51|22877.51|22996.03|22876.03|22998.27|22878.27|22996.03|22876.03|10
1630662210000|2021-09-03 09:43:30|22996.29|22876.29|22995.16|22875.16|22996.29|22876.29|22992.58|22872.58|10
1630662220000|2021-09-03 09:43:40|22995.67|22875.67|23000.79|22880.79|23001.75|22881.75|22993.95|22873.95|10
1630662230000|2021-09-03 09:43:50|23000.61|22880.61|23003.68|22883.68|23004.52|22884.52|23000.61|22880.61|10
1630662240000|2021-09-03 09:44:00|23004.17|22884.17|23011.56|22891.56|23011.96|22891.96|23004.17|22884.17|9
1630662250000|2021-09-03 09:44:10|23011.42|22891.42|23006.52|22886.52|23011.45|22891.45|23006.52|22886.52|9
1630662260000|2021-09-03 09:44:20|23006.59|22886.59|23006.29|22886.29|23007.13|22887.13|23005.84|22885.84|10
1630662270000|2021-09-03 09:44:30|23005.94|22885.94|22999.56|22879.56|23005.94|22885.94|22999.56|22879.56|10
1630662280000|2021-09-03 09:44:40|22998.24|22878.24|22997.26|22877.26|22998.85|22878.85|22996.92|22876.92|10
1630662290000|2021-09-03 09:44:50|22997.24|22877.24|22995.81|22875.81|22997.24|22877.24|22995.45|22875.45|10
1630662300000|2021-09-03 09:45:00|22996.75|22876.75|22996.61|22876.61|22998.06|22878.06|22996.27|22876.27|10
1630662310000|2021-09-03 09:45:10|22997.02|22877.02|23003.25|22883.25|23003.25|22883.25|22997.02|22877.02|10
1630662320000|2021-09-03 09:45:20|23003.19|22883.19|23010.95|22890.95|23010.95|22890.95|23002.98|22882.98|10
1630662330000|2021-09-03 09:45:30|23011.08|22891.08|23012.71|22892.71|23012.75|22892.75|23011.08|22891.08|10
1630662340000|2021-09-03 09:45:40|23012.79|22892.79|23013.65|22893.65|23014.25|22894.25|23012.13|22892.13|10
1630662350000|2021-09-03 09:45:50|23014.01|22894.01|23016.39|22896.39|23018.37|22898.37|23014.01|22894.01|10
1630662360000|2021-09-03 09:46:00|23021.99|22901.99|23029.65|22909.65|23029.65|22909.65|23021.99|22901.99|10
1630662370000|2021-09-03 09:46:10|23029.76|22909.76|23035.59|22915.59|23035.59|22915.59|23029.76|22909.76|10
1630662380000|2021-09-03 09:46:20|23035.34|22915.34|23040.2|22920.2|23042.32|22922.32|23035.34|22915.34|10
1630662390000|2021-09-03 09:46:30|23039.82|22919.82|23031.93|22911.93|23040.51|22920.51|23031.93|22911.93|10
1630662400000|2021-09-03 09:46:40|23029.96|22909.96|23027.59|22907.59|23029.96|22909.96|23027.59|22907.59|10
1630662410000|2021-09-03 09:46:50|23027.38|22907.38|23024.6|22904.6|23027.63|22907.63|23024.6|22904.6|9
1630662420000|2021-09-03 09:47:00|23024.82|22904.82|23016.37|22896.37|23024.82|22904.82|23016.37|22896.37|10
1630662430000|2021-09-03 09:47:10|23014.2|22894.2|23001.5|22881.5|23014.2|22894.2|23001.5|22881.5|10
1630662440000|2021-09-03 09:47:20|23001.25|22881.25|22995.71|22875.71|23001.25|22881.25|22995.71|22875.71|10
1630662450000|2021-09-03 09:47:30|22995.86|22875.86|22991.05|22871.05|22995.91|22875.91|22990.88|22870.88|10
1630662460000|2021-09-03 09:47:40|22991.09|22871.09|22991.62|22871.62|22992.13|22872.13|22990.31|22870.31|10
1630662470000|2021-09-03 09:47:50|22989.93|22869.93|22985.79|22865.79|22989.93|22869.93|22984.21|22864.21|10
1630662480000|2021-09-03 09:48:00|22985.91|22865.91|22980.32|22860.32|22988.88|22868.88|22980.32|22860.32|10
1630662490000|2021-09-03 09:48:10|22978.79|22858.79|22980.62|22860.62|22981.15|22861.15|22978.79|22858.79|10
1630662500000|2021-09-03 09:48:20|22981.78|22861.78|22979|22859|22982.07|22862.07|22979|22859|10
1630662510000|2021-09-03 09:48:30|22978.13|22858.13|22979.25|22859.25|22979.25|22859.25|22977.47|22857.47|10
1630662520000|2021-09-03 09:48:40|22979.48|22859.48|22980.49|22860.49|22981.69|22861.69|22978.9|22858.9|9
1630662530000|2021-09-03 09:48:50|22981.21|22861.21|22982.98|22862.98|22983.5|22863.5|22981.15|22861.15|10
1630662540000|2021-09-03 09:49:00|22984.67|22864.67|22987.85|22867.85|22988.01|22868.01|22984.67|22864.67|10
1630662550000|2021-09-03 09:49:10|22988.81|22868.81|22989.11|22869.11|22990.35|22870.35|22988.81|22868.81|10
1630662560000|2021-09-03 09:49:20|22988.93|22868.93|22981.83|22861.83|22988.93|22868.93|22981.83|22861.83|10
1630662570000|2021-09-03 09:49:30|22981.42|22861.42|22979.04|22859.04|22981.42|22861.42|22979.04|22859.04|10
1630662580000|2021-09-03 09:49:40|22978.89|22858.89|22978.57|22858.57|22978.89|22858.89|22978.16|22858.16|10
1630662590000|2021-09-03 09:49:50|22978.41|22858.41|22982.45|22862.45|22982.45|22862.45|22978.14|22858.14|10
1630662600000|2021-09-03 09:50:00|22982.53|22862.53|22983.37|22863.37|22983.37|22863.37|22979.64|22859.64|10
1630662610000|2021-09-03 09:50:10|22983.13|22863.13|22986.91|22866.91|22986.91|22866.91|22983.13|22863.13|10
1630662620000|2021-09-03 09:50:20|22987.76|22867.76|22986.97|22866.97|22989.76|22869.76|22986.97|22866.97|10
1630662630000|2021-09-03 09:50:30|22985.54|22865.54|22978.13|22858.13|22985.54|22865.54|22978.13|22858.13|10
1630662640000|2021-09-03 09:50:40|22975.73|22855.73|22974.33|22854.33|22975.86|22855.86|22972.97|22852.97|9
1630662650000|2021-09-03 09:50:50|22974.6|22854.6|22974.24|22854.24|22976.33|22856.33|22974.24|22854.24|10
1630662660000|2021-09-03 09:51:00|22975.72|22855.72|22973.44|22853.44|22975.72|22855.72|22973.09|22853.09|9
1630662670000|2021-09-03 09:51:10|22973.02|22853.02|22976.72|22856.72|22976.72|22856.72|22973.02|22853.02|10
1630662680000|2021-09-03 09:51:20|22976.93|22856.93|22976.84|22856.84|22976.93|22856.93|22975.35|22855.35|10
1630662690000|2021-09-03 09:51:30|22976.35|22856.35|22981.47|22861.47|22981.47|22861.47|22976.35|22856.35|9
1630662700000|2021-09-03 09:51:40|22981.5|22861.5|22979.44|22859.44|22981.79|22861.79|22979.44|22859.44|10
1630662710000|2021-09-03 09:51:50|22978.73|22858.73|22978.08|22858.08|22979.64|22859.64|22978.08|22858.08|10
1630662720000|2021-09-03 09:52:00|22977.09|22857.09|22983.9|22863.9|22983.9|22863.9|22977.09|22857.09|10
1630662730000|2021-09-03 09:52:10|22982.69|22862.69|22975.25|22855.25|22982.69|22862.69|22975.25|22855.25|10
1630662740000|2021-09-03 09:52:20|22974.86|22854.86|22972.23|22852.23|22974.86|22854.86|22972.23|22852.23|10
1630662750000|2021-09-03 09:52:30|22972.14|22852.14|22971.94|22851.94|22972.67|22852.67|22971.35|22851.35|10
1630662760000|2021-09-03 09:52:40|22971.95|22851.95|22974.36|22854.36|22974.87|22854.87|22970.94|22850.94|10
1630662770000|2021-09-03 09:52:50|22974.78|22854.78|22972.93|22852.93|22977.2|22857.2|22972.93|22852.93|10
1630662780000|2021-09-03 09:53:00|22974.28|22854.28|22976.23|22856.23|22976.23|22856.23|22973.57|22853.57|10
1630662790000|2021-09-03 09:53:10|22977.49|22857.49|22978.81|22858.81|22978.88|22858.88|22976.1|22856.1|10
1630662800000|2021-09-03 09:53:20|22978.69|22858.69|22979.22|22859.22|22979.22|22859.22|22977.64|22857.64|10
1630662810000|2021-09-03 09:53:30|22978.62|22858.62|22978.85|22858.85|22979.53|22859.53|22978.21|22858.21|10
1630662820000|2021-09-03 09:53:40|22978.07|22858.07|22975.4|22855.4|22978.07|22858.07|22974.35|22854.35|10
1630662830000|2021-09-03 09:53:50|22975.47|22855.47|22974.7|22854.7|22975.47|22855.47|22973.99|22853.99|10
1630662840000|2021-09-03 09:54:00|22974.29|22854.29|22972.84|22852.84|22974.29|22854.29|22972.84|22852.84|10
1630662850000|2021-09-03 09:54:10|22973.35|22853.35|22973.09|22853.09|22973.35|22853.35|22971.29|22851.29|10
1630662860000|2021-09-03 09:54:20|22973.47|22853.47|22975.33|22855.33|22975.33|22855.33|22973.47|22853.47|10
1630662870000|2021-09-03 09:54:30|22975.1|22855.1|22976.46|22856.46|22977.15|22857.15|22974.84|22854.84|10
1630662880000|2021-09-03 09:54:40|22976.56|22856.56|22977.37|22857.37|22977.74|22857.74|22976.16|22856.16|10
1630662890000|2021-09-03 09:54:50|22977.23|22857.23|22979.92|22859.92|22979.92|22859.92|22976.39|22856.39|10
1630662900000|2021-09-03 09:55:00|22982.71|22862.71|22991|22871|22991|22871|22982.71|22862.71|10
1630662910000|2021-09-03 09:55:10|22991.36|22871.36|22994.95|22874.95|22995.06|22875.06|22991.26|22871.26|10
1630662920000|2021-09-03 09:55:20|22995.69|22875.69|22995.57|22875.57|22996.15|22876.15|22995.26|22875.26|10
1630662930000|2021-09-03 09:55:30|22994.81|22874.81|22996.44|22876.44|22996.44|22876.44|22993.45|22873.45|10
1630662940000|2021-09-03 09:55:40|22996.29|22876.29|22993.33|22873.33|22996.29|22876.29|22993.33|22873.33|10
1630662950000|2021-09-03 09:55:50|22992.74|22872.74|22989.75|22869.75|22992.74|22872.74|22989.75|22869.75|10
1630662960000|2021-09-03 09:56:00|22989.32|22869.32|22987.87|22867.87|22989.32|22869.32|22987.08|22867.08|10
1630662970000|2021-09-03 09:56:10|22988.22|22868.22|22990.43|22870.43|22990.43|22870.43|22988.22|22868.22|10
1630662980000|2021-09-03 09:56:20|22990.78|22870.78|22993.16|22873.16|22993.19|22873.19|22990.78|22870.78|10
1630662990000|2021-09-03 09:56:30|22993.27|22873.27|22994.29|22874.29|22994.29|22874.29|22991.34|22871.34|10
1630663000000|2021-09-03 09:56:40|22994.4|22874.4|22994.83|22874.83|22994.83|22874.83|22992.01|22872.01|10
1630663010000|2021-09-03 09:56:50|22996.22|22876.22|23000.6|22880.6|23000.6|22880.6|22994.84|22874.84|10
1630663020000|2021-09-03 09:57:00|23001.61|22881.61|23005.47|22885.47|23005.47|22885.47|23001.57|22881.57|10
1630663030000|2021-09-03 09:57:10|23006.31|22886.31|23011.73|22891.73|23011.73|22891.73|23006.31|22886.31|10
1630663040000|2021-09-03 09:57:20|23012.93|22892.93|23016.63|22896.63|23016.63|22896.63|23012.46|22892.46|10
1630663050000|2021-09-03 09:57:30|23016.16|22896.16|23018.13|22898.13|23018.37|22898.37|23016.16|22896.16|10
1630663060000|2021-09-03 09:57:40|23018.83|22898.83|23018.32|22898.32|23021.48|22901.48|23018.32|22898.32|10
1630663070000|2021-09-03 09:57:50|23017.76|22897.76|23017.39|22897.39|23018.39|22898.39|23016.4|22896.4|10
1630663080000|2021-09-03 09:58:00|23017.03|22897.03|23022.69|22902.69|23022.69|22902.69|23017.03|22897.03|10
1630663090000|2021-09-03 09:58:10|23022.9|22902.9|23025.03|22905.03|23025.36|22905.36|23022.42|22902.42|10
1630663100000|2021-09-03 09:58:20|23025.64|22905.64|23026.07|22906.07|23026.84|22906.84|23024.8|22904.8|10
1630663110000|2021-09-03 09:58:30|23026.17|22906.17|23028.34|22908.34|23028.34|22908.34|23026.16|22906.16|10
1630663120000|2021-09-03 09:58:40|23028.11|22908.11|23028.49|22908.49|23028.68|22908.68|23027.21|22907.21|9
1630663130000|2021-09-03 09:58:50|23029.13|22909.13|23030.64|22910.64|23030.64|22910.64|23027.88|22907.88|10
1630663140000|2021-09-03 09:59:00|23030.12|22910.12|23034.1|22914.1|23034.1|22914.1|23029.91|22909.91|10
1630663150000|2021-09-03 09:59:10|23034.27|22914.27|23037.07|22917.07|23037.07|22917.07|23032.19|22912.19|10
1630663160000|2021-09-03 09:59:20|23037.57|22917.57|23036.19|22916.19|23040.4|22920.4|23036.08|22916.08|10
1630663170000|2021-09-03 09:59:30|23035.82|22915.82|23040.79|22920.79|23040.82|22920.82|23035.74|22915.74|10
1630663180000|2021-09-03 09:59:40|23042.43|22922.43|23041.44|22921.44|23042.43|22922.43|23039.09|22919.09|9
1630663190000|2021-09-03 09:59:50|23041.41|22921.41|23044.63|22924.63|23044.63|22924.63|23041.14|22921.14|10
1630663200000|2021-09-03 10:00:00|23045.09|22925.09|23050.94|22930.94|23050.94|22930.94|23045.09|22925.09|10
1630663210000|2021-09-03 10:00:10|23049.53|22929.53|23050.77|22930.77|23050.88|22930.88|23049.53|22929.53|10
1630663220000|2021-09-03 10:00:20|23050.58|22930.58|23051.99|22931.99|23052.58|22932.58|23050.58|22930.58|8
1630663230000|2021-09-03 10:00:30|23052.08|22932.08|23047.85|22927.85|23052.08|22932.08|23047.35|22927.35|10
1630663240000|2021-09-03 10:00:40|23047.34|22927.34|23045.63|22925.63|23047.57|22927.57|23045.63|22925.63|10
1630663250000|2021-09-03 10:00:50|23045.7|22925.7|23044.66|22924.66|23046.61|22926.61|23043.7|22923.7|10
1630663260000|2021-09-03 10:01:00|23044.73|22924.73|23036.27|22916.27|23044.73|22924.73|23036.27|22916.27|10
1630663270000|2021-09-03 10:01:10|23036.11|22916.11|23036.46|22916.46|23038.58|22918.58|23036.11|22916.11|10
1630663280000|2021-09-03 10:01:20|23036.55|22916.55|23042.07|22922.07|23042.07|22922.07|23036.49|22916.49|10
1630663290000|2021-09-03 10:01:30|23042.81|22922.81|23053.3|22933.3|23054.39|22934.39|23041.74|22921.74|10
1630663300000|2021-09-03 10:01:40|23052.65|22932.65|23066.5|22946.5|23066.5|22946.5|23052.65|22932.65|10
1630663310000|2021-09-03 10:01:50|23065.87|22945.87|23066.52|22946.52|23066.52|22946.52|23058.49|22938.49|10
1630663320000|2021-09-03 10:02:00|23065.22|22945.22|23068.57|22948.57|23070.04|22950.04|23065.22|22945.22|10
1630663330000|2021-09-03 10:02:10|23068.88|22948.88|23076.99|22956.99|23076.99|22956.99|23068.88|22948.88|10
1630663340000|2021-09-03 10:02:20|23076.83|22956.83|23069.67|22949.67|23076.83|22956.83|23069.67|22949.67|10
1630663350000|2021-09-03 10:02:30|23069.26|22949.26|23064.11|22944.11|23069.26|22949.26|23063.74|22943.74|10
1630663360000|2021-09-03 10:02:40|23064.13|22944.13|23059.92|22939.92|23064.22|22944.22|23059.53|22939.53|10
1630663370000|2021-09-03 10:02:50|23060.04|22940.04|23058.74|22938.74|23063.36|22943.36|23058.74|22938.74|10
1630663380000|2021-09-03 10:03:00|23059.15|22939.15|23060.05|22940.05|23060.05|22940.05|23058.33|22938.33|9
1630663390000|2021-09-03 10:03:10|23060.96|22940.96|23055.09|22935.09|23061.04|22941.04|23055.09|22935.09|10
1630663400000|2021-09-03 10:03:20|23053.9|22933.9|23051.22|22931.22|23054.14|22934.14|23051.22|22931.22|10
1630663410000|2021-09-03 10:03:30|23050.79|22930.79|23041.85|22921.85|23050.79|22930.79|23041.07|22921.07|10
1630663420000|2021-09-03 10:03:40|23041.24|22921.24|23035.04|22915.04|23041.24|22921.24|23035.04|22915.04|10
1630663430000|2021-09-03 10:03:50|23035.11|22915.11|23037.22|22917.22|23037.41|22917.41|23035.11|22915.11|10
1630663440000|2021-09-03 10:04:00|23036.68|22916.68|23037.86|22917.86|23039.66|22919.66|23036.68|22916.68|10
1630663450000|2021-09-03 10:04:10|23037.96|22917.96|23032.02|22912.02|23037.96|22917.96|23032.02|22912.02|10
1630663460000|2021-09-03 10:04:20|23032.65|22912.65|23031.97|22911.97|23032.98|22912.98|23031.67|22911.67|10
1630663470000|2021-09-03 10:04:30|23032|22912|23030.82|22910.82|23032.34|22912.34|23030.7|22910.7|10
1630663480000|2021-09-03 10:04:40|23029.83|22909.83|23025.58|22905.58|23029.83|22909.83|23025.58|22905.58|10
1630663490000|2021-09-03 10:04:50|23025.62|22905.62|23025.54|22905.54|23025.68|22905.68|23024.98|22904.98|10
1630663500000|2021-09-03 10:05:00|23025.39|22905.39|23027.94|22907.94|23027.94|22907.94|23023.91|22903.91|10
1630663510000|2021-09-03 10:05:10|23027.88|22907.88|23030|22910|23030|22910|23027.48|22907.48|9
1630663520000|2021-09-03 10:05:20|23029.92|22909.92|23031|22911|23031|22911|23029.32|22909.32|10
1630663530000|2021-09-03 10:05:30|23030.73|22910.73|23032.64|22912.64|23033.62|22913.62|23030.66|22910.66|10
1630663540000|2021-09-03 10:05:40|23033.32|22913.32|23035.13|22915.13|23035.13|22915.13|23032.15|22912.15|10
1630663550000|2021-09-03 10:05:50|23035.49|22915.49|23027.85|22907.85|23035.56|22915.56|23027.85|22907.85|10
1630663560000|2021-09-03 10:06:00|23027.64|22907.64|23027.82|22907.82|23027.82|22907.82|23026.24|22906.24|10
1630663570000|2021-09-03 10:06:10|23027.69|22907.69|23024.78|22904.78|23027.69|22907.69|23024.78|22904.78|9
1630663580000|2021-09-03 10:06:20|23024.54|22904.54|23023.8|22903.8|23025.71|22905.71|23023.8|22903.8|9
1630663590000|2021-09-03 10:06:30|23023.25|22903.25|23022.67|22902.67|23024.38|22904.38|23022.67|22902.67|10
1630663600000|2021-09-03 10:06:40|23020.85|22900.85|23019.5|22899.5|23021.2|22901.2|23019.5|22899.5|10
1630663610000|2021-09-03 10:06:50|23019.19|22899.19|23019.67|22899.67|23020.49|22900.49|23018.96|22898.96|10
1630663620000|2021-09-03 10:07:00|23020.95|22900.95|23021.05|22901.05|23021.72|22901.72|23020.95|22900.95|10
1630663630000|2021-09-03 10:07:10|23021.61|22901.61|23022.18|22902.18|23022.18|22902.18|23020.42|22900.42|10
1630663640000|2021-09-03 10:07:20|23023.33|22903.33|23024.49|22904.49|23024.74|22904.74|23023.33|22903.33|10
1630663650000|2021-09-03 10:07:30|23025.28|22905.28|23026.13|22906.13|23028.05|22908.05|23025.28|22905.28|10
1630663660000|2021-09-03 10:07:40|23025.24|22905.24|23022.63|22902.63|23025.27|22905.27|23022.63|22902.63|10
1630663670000|2021-09-03 10:07:50|23022.75|22902.75|23025.47|22905.47|23025.47|22905.47|23021.96|22901.96|10
1630663680000|2021-09-03 10:08:00|23025.61|22905.61|23024.31|22904.31|23025.61|22905.61|23023.55|22903.55|10
1630663690000|2021-09-03 10:08:10|23023.96|22903.96|23028.04|22908.04|23028.04|22908.04|23023.96|22903.96|10
1630663700000|2021-09-03 10:08:20|23027.57|22907.57|23031.06|22911.06|23031.06|22911.06|23027.12|22907.12|10
1630663710000|2021-09-03 10:08:30|23030.52|22910.52|23028.28|22908.28|23030.52|22910.52|23028.28|22908.28|10
1630663720000|2021-09-03 10:08:40|23028.98|22908.98|23029.41|22909.41|23031.3|22911.3|23028.95|22908.95|10
1630663730000|2021-09-03 10:08:50|23028.75|22908.75|23023.64|22903.64|23028.77|22908.77|23023.64|22903.64|9
1630663740000|2021-09-03 10:09:00|23023.88|22903.88|23017.74|22897.74|23023.99|22903.99|23017.73|22897.73|10
1630663750000|2021-09-03 10:09:10|23016.24|22896.24|23013.12|22893.12|23016.24|22896.24|23013.12|22893.12|10
1630663760000|2021-09-03 10:09:20|23012.84|22892.84|23012.57|22892.57|23013.15|22893.15|23012.22|22892.22|10
1630663770000|2021-09-03 10:09:30|23014.34|22894.34|23013.14|22893.14|23014.61|22894.61|23012.84|22892.84|8
1630663780000|2021-09-03 10:09:40|23013.18|22893.18|23012.88|22892.88|23013.32|22893.32|23012.82|22892.82|10
1630663790000|2021-09-03 10:09:50|23012.87|22892.87|23010.79|22890.79|23013.31|22893.31|23010.79|22890.79|10
1630663800000|2021-09-03 10:10:00|23010.66|22890.66|23010.91|22890.91|23012.47|22892.47|23010.66|22890.66|10
1630663810000|2021-09-03 10:10:10|23009.17|22889.17|23014.48|22894.48|23014.48|22894.48|23008.8|22888.8|10
1630663820000|2021-09-03 10:10:20|23016.57|22896.57|23019.46|22899.46|23019.72|22899.72|23016.57|22896.57|10
1630663830000|2021-09-03 10:10:30|23020.35|22900.35|23017.94|22897.94|23020.76|22900.76|23017.8|22897.8|9
1630663840000|2021-09-03 10:10:40|23017.58|22897.58|23019.17|22899.17|23019.99|22899.99|23017.58|22897.58|10
1630663850000|2021-09-03 10:10:50|23019.31|22899.31|23017.61|22897.61|23019.4|22899.4|23017.35|22897.35|10
1630663860000|2021-09-03 10:11:00|23017.16|22897.16|23017.99|22897.99|23017.99|22897.99|23015.5|22895.5|10
1630663870000|2021-09-03 10:11:10|23018.04|22898.04|23017.35|22897.35|23018.41|22898.41|23017.35|22897.35|10
1630663880000|2021-09-03 10:11:20|23016.23|22896.23|23014.34|22894.34|23016.23|22896.23|23014.34|22894.34|9
1630663890000|2021-09-03 10:11:30|23014.43|22894.43|23014.43|22894.43|23015.26|22895.26|23014.43|22894.43|10
1630663900000|2021-09-03 10:11:40|23012.34|22892.34|23002.83|22882.83|23012.34|22892.34|23002.32|22882.32|10
1630663910000|2021-09-03 10:11:50|23000.55|22880.55|22997.68|22877.68|23001.73|22881.73|22997.68|22877.68|9
1630663920000|2021-09-03 10:12:00|22997.27|22877.27|22993.15|22873.15|22997.27|22877.27|22993.15|22873.15|10
1630663930000|2021-09-03 10:12:10|22993.27|22873.27|22986.78|22866.78|22993.27|22873.27|22986.78|22866.78|10
1630663940000|2021-09-03 10:12:20|22985.71|22865.71|22987.52|22867.52|22987.52|22867.52|22985.4|22865.4|10
1630663950000|2021-09-03 10:12:30|22988.09|22868.09|22990.21|22870.21|22990.47|22870.47|22988.05|22868.05|10
1630663960000|2021-09-03 10:12:40|22990.26|22870.26|22992.1|22872.1|22992.1|22872.1|22990.26|22870.26|10
1630663970000|2021-09-03 10:12:50|22993.49|22873.49|22991.75|22871.75|22993.49|22873.49|22991.27|22871.27|9
1630663980000|2021-09-03 10:13:00|22992.13|22872.13|22993.51|22873.51|22994.55|22874.55|22991.62|22871.62|10
1630663990000|2021-09-03 10:13:10|22993.33|22873.33|22994.34|22874.34|22994.54|22874.54|22993.33|22873.33|10
1630664000000|2021-09-03 10:13:20|22994.11|22874.11|22997.64|22877.64|22997.64|22877.64|22994.11|22874.11|10
1630664010000|2021-09-03 10:13:30|22997.88|22877.88|22995.46|22875.46|22997.91|22877.91|22995.24|22875.24|10
1630664020000|2021-09-03 10:13:40|22994.95|22874.95|22993.5|22873.5|22995.48|22875.48|22993.5|22873.5|10
1630664030000|2021-09-03 10:13:50|22992.73|22872.73|22989.39|22869.39|22992.73|22872.73|22989.39|22869.39|10
1630664040000|2021-09-03 10:14:00|22988.9|22868.9|22989.75|22869.75|22990.57|22870.57|22988.14|22868.14|10
1630664050000|2021-09-03 10:14:10|22989.74|22869.74|22991|22871|22991|22871|22988.73|22868.73|10
1630664060000|2021-09-03 10:14:20|22992.31|22872.31|22995.38|22875.38|22996.38|22876.38|22992.31|22872.31|10
1630664070000|2021-09-03 10:14:30|22995.51|22875.51|22998.86|22878.86|22998.86|22878.86|22995.51|22875.51|10
1630664080000|2021-09-03 10:14:40|22998.94|22878.94|23003.35|22883.35|23003.35|22883.35|22998.94|22878.94|9
1630664090000|2021-09-03 10:14:50|23003.88|22883.88|23007.16|22887.16|23007.16|22887.16|23003.88|22883.88|10
1630664100000|2021-09-03 10:15:00|23008.64|22888.64|23017.98|22897.98|23017.98|22897.98|23008.64|22888.64|10
1630664110000|2021-09-03 10:15:10|23018.3|22898.3|23015.38|22895.38|23018.3|22898.3|23015.37|22895.37|10
1630664120000|2021-09-03 10:15:20|23014.43|22894.43|23013.12|22893.12|23014.43|22894.43|23012.28|22892.28|10
1630664130000|2021-09-03 10:15:30|23014.55|22894.55|23014.69|22894.69|23016.55|22896.55|23013.86|22893.86|10
1630664140000|2021-09-03 10:15:40|23013.98|22893.98|23014.08|22894.08|23014.62|22894.62|23013.98|22893.98|10
1630664150000|2021-09-03 10:15:50|23013.47|22893.47|23011.23|22891.23|23014.04|22894.04|23011.23|22891.23|10
1630664160000|2021-09-03 10:16:00|23011.8|22891.8|23019.16|22899.16|23019.16|22899.16|23011.77|22891.77|10
1630664170000|2021-09-03 10:16:10|23019.39|22899.39|23021.66|22901.66|23021.66|22901.66|23018.86|22898.86|10
1630664180000|2021-09-03 10:16:20|23021.6|22901.6|23028.08|22908.08|23028.08|22908.08|23021.6|22901.6|10
1630664190000|2021-09-03 10:16:30|23028.33|22908.33|23026.86|22906.86|23029.14|22909.14|23026.86|22906.86|10
1630664200000|2021-09-03 10:16:40|23026.75|22906.75|23028.55|22908.55|23028.55|22908.55|23026.24|22906.24|9
1630664210000|2021-09-03 10:16:50|23028.97|22908.97|23025.31|22905.31|23028.97|22908.97|23025.31|22905.31|10
1630664220000|2021-09-03 10:17:00|23024.99|22904.99|23028.27|22908.27|23028.34|22908.34|23024.99|22904.99|9
1630664230000|2021-09-03 10:17:10|23027.35|22907.35|23028.44|22908.44|23028.44|22908.44|23027.33|22907.33|10
1630664240000|2021-09-03 10:17:20|23028.17|22908.17|23028.94|22908.94|23029.35|22909.35|23027.39|22907.39|9
1630664250000|2021-09-03 10:17:30|23028.56|22908.56|23023.79|22903.79|23028.79|22908.79|23023.46|22903.46|10
1630664260000|2021-09-03 10:17:40|23021.87|22901.87|23017.6|22897.6|23021.87|22901.87|23017.6|22897.6|10
1630664270000|2021-09-03 10:17:50|23017.83|22897.83|23017.23|22897.23|23018.75|22898.75|23017.23|22897.23|10
1630664280000|2021-09-03 10:18:00|23016.91|22896.91|23015.42|22895.42|23016.91|22896.91|23015.42|22895.42|10
1630664290000|2021-09-03 10:18:10|23015.76|22895.76|23011.48|22891.48|23015.76|22895.76|23011.39|22891.39|10
1630664300000|2021-09-03 10:18:20|23011.51|22891.51|23011.56|22891.56|23011.92|22891.92|23010.27|22890.27|10
1630664310000|2021-09-03 10:18:30|23010.11|22890.11|23006.82|22886.82|23010.11|22890.11|23006.82|22886.82|10
1630664320000|2021-09-03 10:18:40|23006.85|22886.85|23001.83|22881.83|23006.85|22886.85|23001.83|22881.83|10
1630664330000|2021-09-03 10:18:50|23001.86|22881.86|23000.05|22880.05|23001.86|22881.86|23000.05|22880.05|10
1630664340000|2021-09-03 10:19:00|22999.92|22879.92|23000.49|22880.49|23000.54|22880.54|22998.17|22878.17|9
1630664350000|2021-09-03 10:19:10|23001.43|22881.43|23000.98|22880.98|23002.19|22882.19|22999.66|22879.66|10
1630664360000|2021-09-03 10:19:20|23001.19|22881.19|23000.54|22880.54|23001.52|22881.52|23000.54|22880.54|10
1630664370000|2021-09-03 10:19:30|23000.22|22880.22|23000.44|22880.44|23002.04|22882.04|22999.95|22879.95|10
1630664380000|2021-09-03 10:19:40|23000|22880|23000.43|22880.43|23000.43|22880.43|22998.16|22878.16|9
1630664390000|2021-09-03 10:19:50|23001.22|22881.22|23000.72|22880.72|23001.78|22881.78|23000.72|22880.72|10
1630664400000|2021-09-03 10:20:00|23000.55|22880.55|23003.63|22883.63|23003.63|22883.63|22999.32|22879.32|10
1630664410000|2021-09-03 10:20:10|23004.91|22884.91|23006.45|22886.45|23006.45|22886.45|23004.91|22884.91|10
1630664420000|2021-09-03 10:20:20|23006.75|22886.75|23008.62|22888.62|23008.62|22888.62|23006.75|22886.75|10
1630664430000|2021-09-03 10:20:30|23008.7|22888.7|23006.77|22886.77|23008.7|22888.7|23006.63|22886.63|10
1630664440000|2021-09-03 10:20:40|23006.78|22886.78|23009.06|22889.06|23009.06|22889.06|23006.28|22886.28|10
1630664450000|2021-09-03 10:20:50|23009.05|22889.05|23007.49|22887.49|23009.05|22889.05|23007.12|22887.12|10
1630664460000|2021-09-03 10:21:00|23007.16|22887.16|23005.72|22885.72|23007.16|22887.16|23005.72|22885.72|8
1630664470000|2021-09-03 10:21:10|23005.48|22885.48|23007.04|22887.04|23007.04|22887.04|23004.37|22884.37|9
1630664480000|2021-09-03 10:21:20|23006|22886|23007.59|22887.59|23007.83|22887.83|23005.77|22885.77|10
1630664490000|2021-09-03 10:21:30|23007.57|22887.57|23007.72|22887.72|23008.14|22888.14|23007.33|22887.33|10
1630664500000|2021-09-03 10:21:40|23006.83|22886.83|23006.28|22886.28|23008.95|22888.95|23005.19|22885.19|10
1630664510000|2021-09-03 10:21:50|23006.91|22886.91|23009.36|22889.36|23009.36|22889.36|23006.07|22886.07|10
1630664520000|2021-09-03 10:22:00|23010.53|22890.53|23011.56|22891.56|23011.56|22891.56|23009.09|22889.09|10
1630664530000|2021-09-03 10:22:10|23013.03|22893.03|23010.81|22890.81|23013.04|22893.04|23010.75|22890.75|10
1630664540000|2021-09-03 10:22:20|23011.12|22891.12|23011.5|22891.5|23011.5|22891.5|23010.76|22890.76|10
1630664550000|2021-09-03 10:22:30|23012.01|22892.01|23016.35|22896.35|23016.35|22896.35|23011.79|22891.79|10
1630664560000|2021-09-03 10:22:40|23016.45|22896.45|23019.69|22899.69|23019.69|22899.69|23016.15|22896.15|10
1630664570000|2021-09-03 10:22:50|23021.01|22901.01|23019.33|22899.33|23027.2|22907.2|23017.86|22897.86|10
1630664580000|2021-09-03 10:23:00|23018.41|22898.41|23021.57|22901.57|23021.57|22901.57|23018.41|22898.41|10
1630664590000|2021-09-03 10:23:10|23021.55|22901.55|23025.13|22905.13|23025.13|22905.13|23021.55|22901.55|10
1630664600000|2021-09-03 10:23:20|23025.08|22905.08|23024.3|22904.3|23025.08|22905.08|23024.04|22904.04|10
1630664610000|2021-09-03 10:23:30|23024.26|22904.26|23023.11|22903.11|23024.26|22904.26|23022.6|22902.6|9
1630664620000|2021-09-03 10:23:40|23023.16|22903.16|23026.51|22906.51|23026.76|22906.76|23023.08|22903.08|10
1630664630000|2021-09-03 10:23:50|23025.27|22905.27|23030.6|22910.6|23030.6|22910.6|23025.11|22905.11|10
1630664640000|2021-09-03 10:24:00|23031.48|22911.48|23033.7|22913.7|23033.7|22913.7|23030.46|22910.46|10
1630664650000|2021-09-03 10:24:10|23034.34|22914.34|23033.85|22913.85|23035.95|22915.95|23033.85|22913.85|8
1630664660000|2021-09-03 10:24:20|23034.08|22914.08|23038.28|22918.28|23038.28|22918.28|23034.08|22914.08|9
1630664670000|2021-09-03 10:24:30|23038.24|22918.24|23033.95|22913.95|23038.24|22918.24|23033.95|22913.95|10
1630664680000|2021-09-03 10:24:40|23034.66|22914.66|23030.37|22910.37|23034.66|22914.66|23030.37|22910.37|10
1630664690000|2021-09-03 10:24:50|23032.35|22912.35|23029.88|22909.88|23032.35|22912.35|23027.97|22907.97|10
1630664700000|2021-09-03 10:25:00|23029.65|22909.65|23027.2|22907.2|23029.71|22909.71|23026.63|22906.63|10
1630664710000|2021-09-03 10:25:10|23027.3|22907.3|23030.73|22910.73|23032.38|22912.38|23027.3|22907.3|9
1630664720000|2021-09-03 10:25:20|23030.55|22910.55|23031.67|22911.67|23031.67|22911.67|23030.34|22910.34|9
1630664730000|2021-09-03 10:25:30|23031.46|22911.46|23029.24|22909.24|23031.46|22911.46|23029.22|22909.22|10
1630664740000|2021-09-03 10:25:40|23029.83|22909.83|23035.12|22915.12|23035.12|22915.12|23029.83|22909.83|10
1630664750000|2021-09-03 10:25:50|23035.11|22915.11|23036.56|22916.56|23036.65|22916.65|23034.57|22914.57|10
1630664760000|2021-09-03 10:26:00|23035.04|22915.04|23037.65|22917.65|23037.65|22917.65|23034.87|22914.87|10
1630664770000|2021-09-03 10:26:10|23037.59|22917.59|23041.05|22921.05|23041.05|22921.05|23037.39|22917.39|9
1630664780000|2021-09-03 10:26:20|23041.44|22921.44|23042.51|22922.51|23042.69|22922.69|23040.98|22920.98|10
1630664790000|2021-09-03 10:26:30|23042.36|22922.36|23040.31|22920.31|23042.36|22922.36|23040.31|22920.31|9
1630664800000|2021-09-03 10:26:40|23039.25|22919.25|23042.14|22922.14|23043.07|22923.07|23039.25|22919.25|10
1630664810000|2021-09-03 10:26:50|23041.92|22921.92|23041.07|22921.07|23041.92|22921.92|23040.59|22920.59|10
1630664820000|2021-09-03 10:27:00|23040.96|22920.96|23039.37|22919.37|23041.75|22921.75|23039.37|22919.37|10
1630664830000|2021-09-03 10:27:10|23039.77|22919.77|23042.01|22922.01|23043.82|22923.82|23039.77|22919.77|10
1630664840000|2021-09-03 10:27:20|23042.03|22922.03|23043.83|22923.83|23043.83|22923.83|23041.31|22921.31|10
1630664850000|2021-09-03 10:27:30|23042.47|22922.47|23044.88|22924.88|23044.88|22924.88|23041.52|22921.52|10
1630664860000|2021-09-03 10:27:40|23044.68|22924.68|23042.18|22922.18|23044.68|22924.68|23042.18|22922.18|10
1630664870000|2021-09-03 10:27:50|23042.48|22922.48|23042.51|22922.51|23042.79|22922.79|23041.11|22921.11|10
1630664880000|2021-09-03 10:28:00|23041.12|22921.12|23044.57|22924.57|23045.32|22925.32|23041.12|22921.12|9
1630664890000|2021-09-03 10:28:10|23044.8|22924.8|23046.12|22926.12|23046.12|22926.12|23044.8|22924.8|10
1630664900000|2021-09-03 10:28:20|23046.08|22926.08|23045.54|22925.54|23047|22927|23045.54|22925.54|9
1630664910000|2021-09-03 10:28:30|23043.31|22923.31|23060.36|22940.36|23060.36|22940.36|23041.19|22921.19|10
1630664920000|2021-09-03 10:28:40|23063.12|22943.12|23072.31|22952.31|23072.31|22952.31|23063.12|22943.12|10
1630664930000|2021-09-03 10:28:50|23076.82|22956.82|23081.41|22961.41|23081.84|22961.84|23076.82|22956.82|10
1630664940000|2021-09-03 10:29:00|23081.93|22961.93|23078.21|22958.21|23081.93|22961.93|23078.21|22958.21|10
1630664950000|2021-09-03 10:29:10|23080.08|22960.08|23078.56|22958.56|23080.08|22960.08|23078.28|22958.28|10
1630664960000|2021-09-03 10:29:20|23075.92|22955.92|23068.95|22948.95|23075.92|22955.92|23068.95|22948.95|10
1630664970000|2021-09-03 10:29:30|23068.93|22948.93|23062.39|22942.39|23068.93|22948.93|23062.39|22942.39|10
1630664980000|2021-09-03 10:29:40|23062.21|22942.21|23061.16|22941.16|23062.21|22942.21|23059.32|22939.32|10
1630664990000|2021-09-03 10:29:50|23060.7|22940.7|23057.14|22937.14|23060.7|22940.7|23057.14|22937.14|10
1630665000000|2021-09-03 10:30:00|23056.87|22936.87|23056.75|22936.75|23056.9|22936.9|23055.06|22935.06|10
1630665010000|2021-09-03 10:30:10|23056.57|22936.57|23056.73|22936.73|23056.94|22936.94|23055.61|22935.61|10
1630665020000|2021-09-03 10:30:20|23057.33|22937.33|23060.43|22940.43|23060.43|22940.43|23057.21|22937.21|10
1630665030000|2021-09-03 10:30:30|23060.31|22940.31|23060.98|22940.98|23062.19|22942.19|23060.31|22940.31|10
1630665040000|2021-09-03 10:30:40|23061.42|22941.42|23063.42|22943.42|23063.88|22943.88|23061.42|22941.42|10
1630665050000|2021-09-03 10:30:50|23063.41|22943.41|23064.09|22944.09|23066.43|22946.43|23063.41|22943.41|10
1630665060000|2021-09-03 10:31:00|23062.44|22942.44|23056.33|22936.33|23062.44|22942.44|23056.16|22936.16|10
1630665070000|2021-09-03 10:31:10|23056.03|22936.03|23054.97|22934.97|23056.03|22936.03|23054.21|22934.21|10
1630665080000|2021-09-03 10:31:20|23057.02|22937.02|23052.8|22932.8|23057.28|22937.28|23052.8|22932.8|10
1630665090000|2021-09-03 10:31:30|23052.1|22932.1|23051.29|22931.29|23053.59|22933.59|23051.1|22931.1|10
1630665100000|2021-09-03 10:31:40|23051.15|22931.15|23047.56|22927.56|23051.15|22931.15|23047.47|22927.47|10
1630665110000|2021-09-03 10:31:50|23048.37|22928.37|23047.74|22927.74|23050.85|22930.85|23047.74|22927.74|10
1630665120000|2021-09-03 10:32:00|23047.37|22927.37|23048.79|22928.79|23048.79|22928.79|23046.91|22926.91|10
1630665130000|2021-09-03 10:32:10|23048.83|22928.83|23044.77|22924.77|23048.85|22928.85|23044.28|22924.28|10
1630665140000|2021-09-03 10:32:20|23044.49|22924.49|23043.08|22923.08|23044.63|22924.63|23042.55|22922.55|10
1630665150000|2021-09-03 10:32:30|23043.44|22923.44|23047.86|22927.86|23047.86|22927.86|23043.44|22923.44|10
1630665160000|2021-09-03 10:32:40|23048.25|22928.25|23051.85|22931.85|23051.85|22931.85|23048.25|22928.25|10
1630665170000|2021-09-03 10:32:50|23051.94|22931.94|23055.23|22935.23|23055.23|22935.23|23051.94|22931.94|10
1630665180000|2021-09-03 10:33:00|23056.06|22936.06|23061.58|22941.58|23061.58|22941.58|23056.06|22936.06|9
1630665190000|2021-09-03 10:33:10|23060.81|22940.81|23062.94|22942.94|23062.99|22942.99|23060.63|22940.63|10
1630665200000|2021-09-03 10:33:20|23062.53|22942.53|23063.87|22943.87|23063.87|22943.87|23062.03|22942.03|10
1630665210000|2021-09-03 10:33:30|23064.68|22944.68|23065.92|22945.92|23067.13|22947.13|23063.55|22943.55|10
1630665220000|2021-09-03 10:33:40|23065.89|22945.89|23067.45|22947.45|23068.51|22948.51|23065.82|22945.82|10
1630665230000|2021-09-03 10:33:50|23067.99|22947.99|23068.45|22948.45|23068.61|22948.61|23067.67|22947.67|10
1630665240000|2021-09-03 10:34:00|23068.22|22948.22|23068.54|22948.54|23070.21|22950.21|23068.22|22948.22|9
1630665250000|2021-09-03 10:34:10|23068.74|22948.74|23069.06|22949.06|23069.95|22949.95|23068.42|22948.42|10
1630665260000|2021-09-03 10:34:20|23070.44|22950.44|23072.21|22952.21|23072.21|22952.21|23069.1|22949.1|10
1630665270000|2021-09-03 10:34:30|23071.89|22951.89|23071.46|22951.46|23071.95|22951.95|23071.22|22951.22|10
1630665280000|2021-09-03 10:34:40|23071.7|22951.7|23074.23|22954.23|23074.23|22954.23|23071.67|22951.67|10
1630665290000|2021-09-03 10:34:50|23074.53|22954.53|23072.08|22952.08|23074.83|22954.83|23072.08|22952.08|10
1630665300000|2021-09-03 10:35:00|23072.02|22952.02|23068.5|22948.5|23072.36|22952.36|23068.5|22948.5|10
1630665310000|2021-09-03 10:35:10|23069.03|22949.03|23068.53|22948.53|23069.36|22949.36|23068.05|22948.05|10
1630665320000|2021-09-03 10:35:20|23068.57|22948.57|23070.25|22950.25|23070.36|22950.36|23068.57|22948.57|10
1630665330000|2021-09-03 10:35:30|23070.09|22950.09|23070.09|22950.09|23071.19|22951.19|23069.82|22949.82|9
1630665340000|2021-09-03 10:35:40|23069.99|22949.99|23084.68|22964.68|23084.68|22964.68|23069.99|22949.99|9
1630665350000|2021-09-03 10:35:50|23091.6|22971.6|23077.15|22957.15|23109.68|22989.68|23076.48|22956.48|10
1630665360000|2021-09-03 10:36:00|23078.6|22958.6|23085.82|22965.82|23089.79|22969.79|23078.6|22958.6|10
1630665370000|2021-09-03 10:36:10|23082.71|22962.71|23084.77|22964.77|23084.77|22964.77|23081.08|22961.08|10
1630665380000|2021-09-03 10:36:20|23084.79|22964.79|23083.11|22963.11|23084.79|22964.79|23082.6|22962.6|10
1630665390000|2021-09-03 10:36:30|23083.67|22963.67|23086.62|22966.62|23087.65|22967.65|23083.67|22963.67|10
1630665400000|2021-09-03 10:36:40|23087.42|22967.42|23091.28|22971.28|23092.72|22972.72|23087.42|22967.42|10
1630665410000|2021-09-03 10:36:50|23090.98|22970.98|23089.6|22969.6|23091.5|22971.5|23088.88|22968.88|9
1630665420000|2021-09-03 10:37:00|23089.56|22969.56|23090.06|22970.06|23090.66|22970.66|23089.56|22969.56|10
1630665430000|2021-09-03 10:37:10|23087.04|22967.04|23086.78|22966.78|23088.14|22968.14|23086.42|22966.42|10
1630665440000|2021-09-03 10:37:20|23087.36|22967.36|23085.81|22965.81|23087.36|22967.36|23085.4|22965.4|10
1630665450000|2021-09-03 10:37:30|23085.57|22965.57|23089.17|22969.17|23089.43|22969.43|23085.57|22965.57|10
1630665460000|2021-09-03 10:37:40|23089.07|22969.07|23084.84|22964.84|23089.07|22969.07|23084.84|22964.84|10
1630665470000|2021-09-03 10:37:50|23085.33|22965.33|23087.57|22967.57|23087.89|22967.89|23085.33|22965.33|10
1630665480000|2021-09-03 10:38:00|23086.68|22966.68|23092.18|22972.18|23092.18|22972.18|23086.68|22966.68|10
1630665490000|2021-09-03 10:38:10|23094.35|22974.35|23096.54|22976.54|23097|22977|23094.35|22974.35|10
1630665500000|2021-09-03 10:38:20|23095.88|22975.88|23093.55|22973.55|23095.88|22975.88|23091.81|22971.81|10
1630665510000|2021-09-03 10:38:30|23093.36|22973.36|23089.24|22969.24|23093.54|22973.54|23088.93|22968.93|10
1630665520000|2021-09-03 10:38:40|23087.73|22967.73|23086.12|22966.12|23088.26|22968.26|23086.07|22966.07|10
1630665530000|2021-09-03 10:38:50|23086.22|22966.22|23083.42|22963.42|23087.27|22967.27|23083.42|22963.42|10
1630665540000|2021-09-03 10:39:00|23082.4|22962.4|23082.27|22962.27|23082.8|22962.8|23081.19|22961.19|10
1630665550000|2021-09-03 10:39:10|23082.33|22962.33|23085.44|22965.44|23085.44|22965.44|23081.59|22961.59|10
1630665560000|2021-09-03 10:39:20|23086.28|22966.28|23087.04|22967.04|23087.66|22967.66|23086.22|22966.22|10
1630665570000|2021-09-03 10:39:30|23086.82|22966.82|23092.68|22972.68|23092.68|22972.68|23086.82|22966.82|10
1630665580000|2021-09-03 10:39:40|23094.42|22974.42|23094.18|22974.18|23095.6|22975.6|23094.03|22974.03|10
1630665590000|2021-09-03 10:39:50|23094.72|22974.72|23093.89|22973.89|23095.82|22975.82|23093.89|22973.89|10
1630665600000|2021-09-03 10:40:00|23094.01|22974.01|23090.29|22970.29|23094.01|22974.01|23089.17|22969.17|10
1630665610000|2021-09-03 10:40:10|23090.77|22970.77|23088.84|22968.84|23091.16|22971.16|23086.54|22966.54|10
1630665620000|2021-09-03 10:40:20|23091.41|22971.41|23094.34|22974.34|23094.45|22974.45|23091.41|22971.41|10
1630665630000|2021-09-03 10:40:30|23095.04|22975.04|23093.04|22973.04|23095.04|22975.04|23092.01|22972.01|10
1630665640000|2021-09-03 10:40:40|23094.84|22974.84|23096.35|22976.35|23097.09|22977.09|23094.19|22974.19|10
1630665650000|2021-09-03 10:40:50|23096.92|22976.92|23100.81|22980.81|23100.81|22980.81|23096.92|22976.92|10
1630665660000|2021-09-03 10:41:00|23100.51|22980.51|23103.81|22983.81|23104.32|22984.32|23099.92|22979.92|10
1630665670000|2021-09-03 10:41:10|23105.26|22985.26|23107.73|22987.73|23108.11|22988.11|23105.26|22985.26|10
1630665680000|2021-09-03 10:41:20|23108.25|22988.25|23124.92|23004.92|23124.92|23004.92|23108.25|22988.25|10
1630665690000|2021-09-03 10:41:30|23125.47|23005.47|23122.78|23002.78|23125.47|23005.47|23122.59|23002.59|10
1630665700000|2021-09-03 10:41:40|23124.06|23004.06|23127.12|23007.12|23127.3|23007.3|23124.06|23004.06|10
1630665710000|2021-09-03 10:41:50|23127.07|23007.07|23127.9|23007.9|23129.82|23009.82|23126.87|23006.87|9
1630665720000|2021-09-03 10:42:00|23128.42|23008.42|23127.75|23007.75|23128.44|23008.44|23125.61|23005.61|10
1630665730000|2021-09-03 10:42:10|23127.91|23007.91|23127.08|23007.08|23128.7|23008.7|23126.85|23006.85|10
1630665740000|2021-09-03 10:42:20|23127.1|23007.1|23143.64|23023.64|23144.4|23024.4|23125.8|23005.8|10
1630665750000|2021-09-03 10:42:30|23146.18|23026.18|23179.95|23059.95|23179.95|23059.95|23145.88|23025.88|10
1630665760000|2021-09-03 10:42:40|23178.53|23058.53|23185.57|23065.57|23185.57|23065.57|23177.32|23057.32|10
1630665770000|2021-09-03 10:42:50|23187.79|23067.79|23181.04|23061.04|23190.33|23070.33|23180.05|23060.05|10
1630665780000|2021-09-03 10:43:00|23173.56|23053.56|23143|23023|23173.56|23053.56|23141.74|23021.74|10
1630665790000|2021-09-03 10:43:10|23145.06|23025.06|23150.56|23030.56|23150.56|23030.56|23145.06|23025.06|10
1630665800000|2021-09-03 10:43:20|23153.4|23033.4|23152.12|23032.12|23153.4|23033.4|23150.93|23030.93|10
1630665810000|2021-09-03 10:43:30|23152.69|23032.69|23148.95|23028.95|23152.77|23032.77|23148.95|23028.95|10
1630665820000|2021-09-03 10:43:40|23149.13|23029.13|23156.39|23036.39|23156.39|23036.39|23149.13|23029.13|9
1630665830000|2021-09-03 10:43:50|23159.46|23039.46|23152.99|23032.99|23160.19|23040.19|23151.96|23031.96|10
1630665840000|2021-09-03 10:44:00|23154.94|23034.94|23156.29|23036.29|23159.14|23039.14|23154.92|23034.92|10
1630665850000|2021-09-03 10:44:10|23162.47|23042.47|23171.98|23051.98|23171.98|23051.98|23162.47|23042.47|10
1630665860000|2021-09-03 10:44:20|23171.48|23051.48|23170.26|23050.26|23172.85|23052.85|23169.46|23049.46|10
1630665870000|2021-09-03 10:44:30|23169.24|23049.24|23167.72|23047.72|23169.24|23049.24|23167.63|23047.63|10
1630665880000|2021-09-03 10:44:40|23166.7|23046.7|23167.5|23047.5|23169.11|23049.11|23166.39|23046.39|10
1630665890000|2021-09-03 10:44:50|23164.8|23044.8|23157.86|23037.86|23164.8|23044.8|23156.99|23036.99|10
1630665900000|2021-09-03 10:45:00|23157.58|23037.58|23145.32|23025.32|23157.58|23037.58|23145.32|23025.32|10
1630665910000|2021-09-03 10:45:10|23143.9|23023.9|23136.34|23016.34|23143.9|23023.9|23136.06|23016.06|10
1630665920000|2021-09-03 10:45:20|23135.58|23015.58|23128.91|23008.91|23135.58|23015.58|23128.91|23008.91|10
1630665930000|2021-09-03 10:45:30|23128.06|23008.06|23123.78|23003.78|23128.06|23008.06|23123.78|23003.78|10
1630665940000|2021-09-03 10:45:40|23122.89|23002.89|23121.55|23001.55|23123.63|23003.63|23119.48|22999.48|10
1630665950000|2021-09-03 10:45:50|23121.79|23001.79|23121.93|23001.93|23123.9|23003.9|23120.95|23000.95|10
1630665960000|2021-09-03 10:46:00|23122.1|23002.1|23122.48|23002.48|23123.17|23003.17|23122.1|23002.1|9
1630665970000|2021-09-03 10:46:10|23122.88|23002.88|23124.6|23004.6|23124.6|23004.6|23122.2|23002.2|10
1630665980000|2021-09-03 10:46:20|23124.55|23004.55|23121.18|23001.18|23124.55|23004.55|23121.18|23001.18|10
1630665990000|2021-09-03 10:46:30|23120.82|23000.82|23120.86|23000.86|23121.72|23001.72|23119.97|22999.97|10
1630666000000|2021-09-03 10:46:40|23120.37|23000.37|23125.8|23005.8|23125.92|23005.92|23119.26|22999.26|10
1630666010000|2021-09-03 10:46:50|23123.97|23003.97|23119.03|22999.03|23123.97|23003.97|23117.77|22997.77|10
1630666020000|2021-09-03 10:47:00|23116.87|22996.87|23106.76|22986.76|23116.87|22996.87|23106.76|22986.76|9
1630666030000|2021-09-03 10:47:10|23105.21|22985.21|23099.38|22979.38|23105.34|22985.34|23099.38|22979.38|10
1630666040000|2021-09-03 10:47:20|23098.12|22978.12|23102.34|22982.34|23102.41|22982.41|23097.75|22977.75|10
1630666050000|2021-09-03 10:47:30|23102.16|22982.16|23104.51|22984.51|23104.65|22984.65|23102.16|22982.16|10
1630666060000|2021-09-03 10:47:40|23104.29|22984.29|23109.36|22989.36|23109.36|22989.36|23104.29|22984.29|10
1630666070000|2021-09-03 10:47:50|23110.6|22990.6|23117.23|22997.23|23117.23|22997.23|23110.6|22990.6|9
1630666080000|2021-09-03 10:48:00|23115.41|22995.41|23115.61|22995.61|23116.67|22996.67|23115.41|22995.41|10
1630666090000|2021-09-03 10:48:10|23115.07|22995.07|23117.22|22997.22|23117.22|22997.22|23113.84|22993.84|10
1630666100000|2021-09-03 10:48:20|23117.47|22997.47|23119.06|22999.06|23120.28|23000.28|23117.47|22997.47|10
1630666110000|2021-09-03 10:48:30|23118.93|22998.93|23117.5|22997.5|23119.97|22999.97|23117.5|22997.5|10
1630666120000|2021-09-03 10:48:40|23117.51|22997.51|23119.75|22999.75|23119.75|22999.75|23115.56|22995.56|10
1630666130000|2021-09-03 10:48:50|23120.51|23000.51|23120.54|23000.54|23121.55|23001.55|23119.5|22999.5|10
1630666140000|2021-09-03 10:49:00|23120.74|23000.74|23121.56|23001.56|23121.56|23001.56|23120.48|23000.48|10
1630666150000|2021-09-03 10:49:10|23121.66|23001.66|23127.85|23007.85|23127.85|23007.85|23121.66|23001.66|10
1630666160000|2021-09-03 10:49:20|23127.29|23007.29|23134.15|23014.15|23134.15|23014.15|23127.08|23007.08|10
1630666170000|2021-09-03 10:49:30|23134.21|23014.21|23135.19|23015.19|23135.45|23015.45|23133.8|23013.8|10
1630666180000|2021-09-03 10:49:40|23134.34|23014.34|23139.54|23019.54|23139.54|23019.54|23134.34|23014.34|10
1630666190000|2021-09-03 10:49:50|23140.94|23020.94|23143.8|23023.8|23143.91|23023.91|23140.02|23020.02|10
1630666200000|2021-09-03 10:50:00|23144.04|23024.04|23144.83|23024.83|23147.17|23027.17|23144.04|23024.04|10
1630666210000|2021-09-03 10:50:10|23143.36|23023.36|23136.99|23016.99|23143.36|23023.36|23136.99|23016.99|10
1630666220000|2021-09-03 10:50:20|23137.01|23017.01|23136.79|23016.79|23139.51|23019.51|23134.71|23014.71|10
1630666230000|2021-09-03 10:50:30|23136.91|23016.91|23130.62|23010.62|23136.91|23016.91|23130.62|23010.62|10
1630666240000|2021-09-03 10:50:40|23128.7|23008.7|23123.26|23003.26|23128.7|23008.7|23123.26|23003.26|10
1630666250000|2021-09-03 10:50:50|23122.85|23002.85|23116.52|22996.52|23123.91|23003.91|23116.52|22996.52|10
1630666260000|2021-09-03 10:51:00|23116.44|22996.44|23109.54|22989.54|23116.44|22996.44|23108.82|22988.82|10
1630666270000|2021-09-03 10:51:10|23109.65|22989.65|23109.25|22989.25|23110.5|22990.5|23108.57|22988.57|10
1630666280000|2021-09-03 10:51:20|23109.82|22989.82|23112.85|22992.85|23112.85|22992.85|23108.98|22988.98|10
1630666290000|2021-09-03 10:51:30|23113.12|22993.12|23104.27|22984.27|23113.12|22993.12|23101.12|22981.12|10
1630666300000|2021-09-03 10:51:40|23104.3|22984.3|23088.81|22968.81|23104.3|22984.3|23088.74|22968.74|10
1630666310000|2021-09-03 10:51:50|23087.08|22967.08|23073.28|22953.28|23087.08|22967.08|23071.77|22951.77|10
1630666320000|2021-09-03 10:52:00|23072.07|22952.07|23025.74|22905.74|23072.07|22952.07|23025.74|22905.74|10
1630666330000|2021-09-03 10:52:10|23021.13|22901.13|22998.86|22878.86|23021.13|22901.13|22998.86|22878.86|10
1630666340000|2021-09-03 10:52:20|22995.2|22875.2|22983.23|22863.23|22995.2|22875.2|22983.23|22863.23|10
1630666350000|2021-09-03 10:52:30|22982.25|22862.25|22980.89|22860.89|22982.25|22862.25|22976.96|22856.96|10
1630666360000|2021-09-03 10:52:40|22982.5|22862.5|22993.03|22873.03|22993.03|22873.03|22982.5|22862.5|10
1630666370000|2021-09-03 10:52:50|22994.52|22874.52|22993.83|22873.83|22997.6|22877.6|22993.83|22873.83|10
1630666380000|2021-09-03 10:53:00|22994.33|22874.33|22995.65|22875.65|22996.2|22876.2|22992.6|22872.6|10
1630666390000|2021-09-03 10:53:10|22996.47|22876.47|23003.27|22883.27|23006.46|22886.46|22996.47|22876.47|10
1630666400000|2021-09-03 10:53:20|23002.83|22882.83|22993.76|22873.76|23002.83|22882.83|22993.38|22873.38|10
1630666410000|2021-09-03 10:53:30|22993.48|22873.48|22995.76|22875.76|22996.92|22876.92|22993.48|22873.48|10
1630666420000|2021-09-03 10:53:40|22996.43|22876.43|23001.6|22881.6|23001.99|22881.99|22996.43|22876.43|10
1630666430000|2021-09-03 10:53:50|23001.19|22881.19|23012.61|22892.61|23012.75|22892.75|23001.19|22881.19|10
1630666440000|2021-09-03 10:54:00|23012.77|22892.77|23017.33|22897.33|23017.94|22897.94|23012.77|22892.77|10
1630666450000|2021-09-03 10:54:10|23017.21|22897.21|23013.81|22893.81|23017.21|22897.21|23012.61|22892.61|10
1630666460000|2021-09-03 10:54:20|23011.27|22891.27|23015.1|22895.1|23015.1|22895.1|23011.27|22891.27|9
1630666470000|2021-09-03 10:54:30|23014.58|22894.58|23011.96|22891.96|23014.95|22894.95|23011.96|22891.96|10
1630666480000|2021-09-03 10:54:40|23013.86|22893.86|23011.37|22891.37|23013.86|22893.86|23010.66|22890.66|10
1630666490000|2021-09-03 10:54:50|23009.94|22889.94|23008|22888|23009.94|22889.94|23006.81|22886.81|10
1630666500000|2021-09-03 10:55:00|23008.56|22888.56|23004.67|22884.67|23008.56|22888.56|23004.67|22884.67|10
1630666510000|2021-09-03 10:55:10|23004.6|22884.6|23005|22885|23005|22885|23001.66|22881.66|10
1630666520000|2021-09-03 10:55:20|23004.36|22884.36|22993.27|22873.27|23004.36|22884.36|22991.77|22871.77|10
1630666530000|2021-09-03 10:55:30|22990.15|22870.15|22970.01|22850.01|22990.15|22870.15|22970.01|22850.01|10
1630666540000|2021-09-03 10:55:40|22966.91|22846.91|22952.05|22832.05|22966.91|22846.91|22952.05|22832.05|9
1630666550000|2021-09-03 10:55:50|22947.99|22827.99|22932.3|22812.3|22947.99|22827.99|22932.04|22812.04|10
1630666560000|2021-09-03 10:56:00|22931.38|22811.38|22922.56|22802.56|22931.38|22811.38|22922.56|22802.56|10
1630666570000|2021-09-03 10:56:10|22922.24|22802.24|22923.47|22803.47|22926.76|22806.76|22922.24|22802.24|10
1630666580000|2021-09-03 10:56:20|22922.98|22802.98|22915.3|22795.3|22923.01|22803.01|22913.41|22793.41|10
1630666590000|2021-09-03 10:56:30|22916.09|22796.09|22909.16|22789.16|22917.55|22797.55|22909.16|22789.16|10
1630666600000|2021-09-03 10:56:40|22908.65|22788.65|22910.03|22790.03|22910.21|22790.21|22908.51|22788.51|10
1630666610000|2021-09-03 10:56:50|22910.11|22790.11|22914.1|22794.1|22914.27|22794.27|22910.11|22790.11|10
1630666620000|2021-09-03 10:57:00|22912.91|22792.91|22878.63|22758.63|22912.97|22792.97|22878.63|22758.63|10
1630666630000|2021-09-03 10:57:10|22876.03|22756.03|22870.3|22750.3|22876.03|22756.03|22870.3|22750.3|10
1630666640000|2021-09-03 10:57:20|22870.2|22750.2|22863.14|22743.14|22870.2|22750.2|22860.49|22740.49|10
1630666650000|2021-09-03 10:57:30|22865.03|22745.03|22869.64|22749.64|22869.64|22749.64|22865.03|22745.03|10
1630666660000|2021-09-03 10:57:40|22870.66|22750.66|22875.23|22755.23|22875.23|22755.23|22870.66|22750.66|10
1630666670000|2021-09-03 10:57:50|22875|22755|22877.92|22757.92|22877.92|22757.92|22874.16|22754.16|10
1630666680000|2021-09-03 10:58:00|22876.84|22756.84|22880.27|22760.27|22881.9|22761.9|22876|22756|10
1630666690000|2021-09-03 10:58:10|22880.57|22760.57|22883.34|22763.34|22883.34|22763.34|22878.72|22758.72|10
1630666700000|2021-09-03 10:58:20|22882.96|22762.96|22888.84|22768.84|22888.84|22768.84|22882.96|22762.96|10
1630666710000|2021-09-03 10:58:30|22889.28|22769.28|22893.85|22773.85|22893.85|22773.85|22889.28|22769.28|10
1630666720000|2021-09-03 10:58:40|22895.17|22775.17|22896.99|22776.99|22902.17|22782.17|22895.17|22775.17|10
1630666730000|2021-09-03 10:58:50|22897.4|22777.4|22904.26|22784.26|22904.26|22784.26|22897.16|22777.16|10
1630666740000|2021-09-03 10:59:00|22904.97|22784.97|22915.98|22795.98|22916.07|22796.07|22904.97|22784.97|9
1630666750000|2021-09-03 10:59:10|22916.05|22796.05|22908.92|22788.92|22916.91|22796.91|22908.92|22788.92|10
1630666760000|2021-09-03 10:59:20|22907.8|22787.8|22904.06|22784.06|22907.8|22787.8|22903.88|22783.88|10
1630666770000|2021-09-03 10:59:30|22904.48|22784.48|22910.52|22790.52|22910.52|22790.52|22904.48|22784.48|10
1630666780000|2021-09-03 10:59:40|22910.28|22790.28|22911.75|22791.75|22912.12|22792.12|22910.28|22790.28|10
1630666790000|2021-09-03 10:59:50|22910.06|22790.06|22913.63|22793.63|22913.63|22793.63|22909.64|22789.64|10
1630666800000|2021-09-03 11:00:00|22914.37|22794.37|22916.13|22796.13|22917.79|22797.79|22914.37|22794.37|10
1630666810000|2021-09-03 11:00:10|22918.8|22798.8|22939.1|22819.1|22939.1|22819.1|22918.8|22798.8|10
1630666820000|2021-09-03 11:00:20|22938.86|22818.86|22941.92|22821.92|22945.43|22825.43|22938.86|22818.86|10
1630666830000|2021-09-03 11:00:30|22942.69|22822.69|22925.36|22805.36|22944.54|22824.54|22925.36|22805.36|10
1630666840000|2021-09-03 11:00:40|22924.42|22804.42|22925.37|22805.37|22925.8|22805.8|22922.61|22802.61|10
1630666850000|2021-09-03 11:00:50|22921.36|22801.36|22915.51|22795.51|22921.69|22801.69|22915.51|22795.51|10
1630666860000|2021-09-03 11:01:00|22915.52|22795.52|22913.39|22793.39|22916.11|22796.11|22912.57|22792.57|10
1630666870000|2021-09-03 11:01:10|22914.73|22794.73|22915.16|22795.16|22918.33|22798.33|22914.15|22794.15|10
1630666880000|2021-09-03 11:01:20|22915.79|22795.79|22917.79|22797.79|22917.97|22797.97|22915.32|22795.32|10
1630666890000|2021-09-03 11:01:30|22917.45|22797.45|22910.27|22790.27|22917.93|22797.93|22910.27|22790.27|10
1630666900000|2021-09-03 11:01:40|22910.36|22790.36|22908.27|22788.27|22911.66|22791.66|22908.27|22788.27|10
1630666910000|2021-09-03 11:01:50|22910.01|22790.01|22906.31|22786.31|22910.01|22790.01|22906.23|22786.23|10
1630666920000|2021-09-03 11:02:00|22906.19|22786.19|22865.1|22745.1|22906.19|22786.19|22865.1|22745.1|10
1630666930000|2021-09-03 11:02:10|22864.82|22744.82|22857.05|22737.05|22864.86|22744.86|22857.05|22737.05|10
1630666940000|2021-09-03 11:02:20|22856.23|22736.23|22844.7|22724.7|22856.23|22736.23|22843.2|22723.2|10
1630666950000|2021-09-03 11:02:30|22844.43|22724.43|22846.64|22726.64|22846.68|22726.68|22844.43|22724.43|10
1630666960000|2021-09-03 11:02:40|22847.8|22727.8|22825.17|22705.17|22847.8|22727.8|22825.17|22705.17|10
1630666970000|2021-09-03 11:02:50|22820.79|22700.79|22812.45|22692.45|22820.79|22700.79|22811.91|22691.91|10
1630666980000|2021-09-03 11:03:00|22812.39|22692.39|22812.73|22692.73|22812.73|22692.73|22811|22691|10
1630666990000|2021-09-03 11:03:10|22812.89|22692.89|22820.7|22700.7|22820.7|22700.7|22812.89|22692.89|10
1630667000000|2021-09-03 11:03:20|22820.06|22700.06|22822.7|22702.7|22822.7|22702.7|22819.73|22699.73|10
1630667010000|2021-09-03 11:03:30|22823.36|22703.36|22820.16|22700.16|22824.87|22704.87|22820.16|22700.16|9
1630667020000|2021-09-03 11:03:40|22820.94|22700.94|22821.68|22701.68|22821.68|22701.68|22819.8|22699.8|10
1630667030000|2021-09-03 11:03:50|22820.83|22700.83|22824.09|22704.09|22824.68|22704.68|22820.83|22700.83|10
1630667040000|2021-09-03 11:04:00|22824.49|22704.49|22825.57|22705.57|22827.28|22707.28|22823.06|22703.06|10
1630667050000|2021-09-03 11:04:10|22826.85|22706.85|22830.25|22710.25|22831.02|22711.02|22826.85|22706.85|10
1630667060000|2021-09-03 11:04:20|22832.04|22712.04|22839.3|22719.3|22839.3|22719.3|22831.1|22711.1|10
1630667070000|2021-09-03 11:04:30|22839.45|22719.45|22839.83|22719.83|22842.86|22722.86|22839.45|22719.45|10
1630667080000|2021-09-03 11:04:40|22840.26|22720.26|22834.82|22714.82|22840.26|22720.26|22834.72|22714.72|10
1630667090000|2021-09-03 11:04:50|22834.2|22714.2|22825.52|22705.52|22834.2|22714.2|22825.52|22705.52|10
1630667100000|2021-09-03 11:05:00|22824.05|22704.05|22818.62|22698.62|22824.65|22704.65|22818.62|22698.62|10
1630667110000|2021-09-03 11:05:10|22819.72|22699.72|22814.36|22694.36|22819.72|22699.72|22814.36|22694.36|10
1630667120000|2021-09-03 11:05:20|22813.75|22693.75|22815.03|22695.03|22816.27|22696.27|22812.42|22692.42|10
1630667130000|2021-09-03 11:05:30|22814.68|22694.68|22811.66|22691.66|22814.68|22694.68|22811.52|22691.52|10
1630667140000|2021-09-03 11:05:40|22810.71|22690.71|22810.81|22690.81|22811.12|22691.12|22809.46|22689.46|10
1630667150000|2021-09-03 11:05:50|22810.37|22690.37|22815.29|22695.29|22815.29|22695.29|22810.37|22690.37|10
1630667160000|2021-09-03 11:06:00|22816.06|22696.06|22819.45|22699.45|22819.67|22699.67|22815.71|22695.71|10
1630667170000|2021-09-03 11:06:10|22818.57|22698.57|22821.93|22701.93|22821.93|22701.93|22818.57|22698.57|10
1630667180000|2021-09-03 11:06:20|22823.77|22703.77|22825.76|22705.76|22825.84|22705.84|22823.4|22703.4|10
1630667190000|2021-09-03 11:06:30|22827.8|22707.8|22835.64|22715.64|22835.85|22715.85|22827.8|22707.8|10
1630667200000|2021-09-03 11:06:40|22835.71|22715.71|22843.77|22723.77|22844.22|22724.22|22835.71|22715.71|10
1630667210000|2021-09-03 11:06:50|22843.86|22723.86|22849.19|22729.19|22849.23|22729.23|22843.86|22723.86|10
1630667220000|2021-09-03 11:07:00|22849.63|22729.63|22850.03|22730.03|22851.19|22731.19|22849.1|22729.1|10
1630667230000|2021-09-03 11:07:10|22851.38|22731.38|22853.61|22733.61|22853.61|22733.61|22850.5|22730.5|10
1630667240000|2021-09-03 11:07:20|22854.06|22734.06|22858.17|22738.17|22858.17|22738.17|22854.06|22734.06|10
1630667250000|2021-09-03 11:07:30|22858.57|22738.57|22859.45|22739.45|22860.04|22740.04|22858.57|22738.57|10
1630667260000|2021-09-03 11:07:40|22859.34|22739.34|22862.73|22742.73|22862.73|22742.73|22859.21|22739.21|10
1630667270000|2021-09-03 11:07:50|22863.26|22743.26|22867.9|22747.9|22867.9|22747.9|22863.26|22743.26|10
1630667280000|2021-09-03 11:08:00|22867.44|22747.44|22868.32|22748.32|22868.32|22748.32|22866.78|22746.78|10
1630667290000|2021-09-03 11:08:10|22868.53|22748.53|22872.51|22752.51|22873.77|22753.77|22868.53|22748.53|10
1630667300000|2021-09-03 11:08:20|22872.71|22752.71|22876.06|22756.06|22876.4|22756.4|22872.71|22752.71|10
1630667310000|2021-09-03 11:08:30|22876|22756|22868.96|22748.96|22876.25|22756.25|22868.96|22748.96|10
1630667320000|2021-09-03 11:08:40|22869.41|22749.41|22864.24|22744.24|22869.41|22749.41|22864.24|22744.24|10
1630667330000|2021-09-03 11:08:50|22864.16|22744.16|22864.33|22744.33|22865.56|22745.56|22864.16|22744.16|10
1630667340000|2021-09-03 11:09:00|22865.19|22745.19|22866.2|22746.2|22867.09|22747.09|22865|22745|10
1630667350000|2021-09-03 11:09:10|22866.02|22746.02|22868.18|22748.18|22868.48|22748.48|22865.99|22745.99|10
1630667360000|2021-09-03 11:09:20|22868.68|22748.68|22867.49|22747.49|22868.68|22748.68|22866.4|22746.4|10
1630667370000|2021-09-03 11:09:30|22867.21|22747.21|22858.32|22738.32|22867.21|22747.21|22858.32|22738.32|10
1630667380000|2021-09-03 11:09:40|22857.58|22737.58|22842.06|22722.06|22857.58|22737.58|22842.06|22722.06|10
1630667390000|2021-09-03 11:09:50|22841.2|22721.2|22842.73|22722.73|22842.73|22722.73|22840.67|22720.67|10
1630667400000|2021-09-03 11:10:00|22841.21|22721.21|22832.85|22712.85|22841.24|22721.24|22832.85|22712.85|10
1630667410000|2021-09-03 11:10:10|22833.06|22713.06|22833.71|22713.71|22834.38|22714.38|22831.58|22711.58|10
1630667420000|2021-09-03 11:10:20|22833.67|22713.67|22837.66|22717.66|22838.02|22718.02|22833.67|22713.67|10
1630667430000|2021-09-03 11:10:30|22837.56|22717.56|22838.51|22718.51|22839.18|22719.18|22835.63|22715.63|10
1630667440000|2021-09-03 11:10:40|22837.48|22717.48|22835.71|22715.71|22837.48|22717.48|22834.88|22714.88|10
1630667450000|2021-09-03 11:10:50|22835.18|22715.18|22835.09|22715.09|22835.34|22715.34|22833.98|22713.98|10
1630667460000|2021-09-03 11:11:00|22836.46|22716.46|22842.48|22722.48|22842.48|22722.48|22835.78|22715.78|10
1630667470000|2021-09-03 11:11:10|22843.84|22723.84|22846.93|22726.93|22846.93|22726.93|22843.5|22723.5|10
1630667480000|2021-09-03 11:11:20|22846.58|22726.58|22848.4|22728.4|22848.4|22728.4|22846.58|22726.58|9
1630667490000|2021-09-03 11:11:30|22848.13|22728.13|22849.56|22729.56|22849.56|22729.56|22848.13|22728.13|10
1630667500000|2021-09-03 11:11:40|22849.73|22729.73|22848.89|22728.89|22850.37|22730.37|22848.5|22728.5|10
1630667510000|2021-09-03 11:11:50|22849.36|22729.36|22850.29|22730.29|22850.37|22730.37|22848.77|22728.77|10
1630667520000|2021-09-03 11:12:00|22850.37|22730.37|22847.4|22727.4|22850.61|22730.61|22847.4|22727.4|10
1630667530000|2021-09-03 11:12:10|22847.12|22727.12|22844.9|22724.9|22847.12|22727.12|22844.9|22724.9|10
1630667540000|2021-09-03 11:12:20|22844.64|22724.64|22840.85|22720.85|22844.9|22724.9|22840.85|22720.85|10
1630667550000|2021-09-03 11:12:30|22841.29|22721.29|22843.32|22723.32|22843.32|22723.32|22840.46|22720.46|10
1630667560000|2021-09-03 11:12:40|22842.15|22722.15|22839.56|22719.56|22842.93|22722.93|22839.56|22719.56|10
1630667570000|2021-09-03 11:12:50|22837.04|22717.04|22835.71|22715.71|22837.35|22717.35|22835.34|22715.34|10
1630667580000|2021-09-03 11:13:00|22835.96|22715.96|22836.01|22716.01|22836.33|22716.33|22834.64|22714.64|10
1630667590000|2021-09-03 11:13:10|22836.72|22716.72|22834.65|22714.65|22836.72|22716.72|22834.47|22714.47|9
1630667600000|2021-09-03 11:13:20|22834.42|22714.42|22832.89|22712.89|22834.42|22714.42|22832.88|22712.88|10
1630667610000|2021-09-03 11:13:30|22832.64|22712.64|22831.9|22711.9|22832.64|22712.64|22831.16|22711.16|10
1630667620000|2021-09-03 11:13:40|22830.37|22710.37|22836.16|22716.16|22836.16|22716.16|22830.28|22710.28|10
1630667630000|2021-09-03 11:13:50|22836.85|22716.85|22839.79|22719.79|22839.79|22719.79|22836|22716|10
1630667640000|2021-09-03 11:14:00|22839.87|22719.87|22843.31|22723.31|22844.3|22724.3|22839.87|22719.87|10
1630667650000|2021-09-03 11:14:10|22844.49|22724.49|22845.15|22725.15|22845.15|22725.15|22844.2|22724.2|10
1630667660000|2021-09-03 11:14:20|22844.95|22724.95|22850.39|22730.39|22850.99|22730.99|22844.95|22724.95|9
1630667670000|2021-09-03 11:14:30|22850.92|22730.92|22861.74|22741.74|22861.74|22741.74|22850.92|22730.92|10
1630667680000|2021-09-03 11:14:40|22861.37|22741.37|22876.42|22756.42|22876.42|22756.42|22861.37|22741.37|10
1630667690000|2021-09-03 11:14:50|22876.77|22756.77|22873.8|22753.8|22877.87|22757.87|22873.8|22753.8|10
1630667700000|2021-09-03 11:15:00|22873.47|22753.47|22873.21|22753.21|22873.69|22753.69|22872.23|22752.23|10
1630667710000|2021-09-03 11:15:10|22872.15|22752.15|22867.15|22747.15|22872.22|22752.22|22866.17|22746.17|10
1630667720000|2021-09-03 11:15:20|22867.16|22747.16|22864.64|22744.64|22867.16|22747.16|22864.64|22744.64|10
1630667730000|2021-09-03 11:15:30|22863.87|22743.87|22861.3|22741.3|22863.87|22743.87|22860|22740|10
1630667740000|2021-09-03 11:15:40|22861.83|22741.83|22860.59|22740.59|22862.03|22742.03|22860.59|22740.59|10
1630667750000|2021-09-03 11:15:50|22859.39|22739.39|22861|22741|22861|22741|22859.12|22739.12|10
1630667760000|2021-09-03 11:16:00|22860.69|22740.69|22859.48|22739.48|22860.9|22740.9|22857.91|22737.91|10
1630667770000|2021-09-03 11:16:10|22859.62|22739.62|22858.96|22738.96|22859.62|22739.62|22857.64|22737.64|9
1630667780000|2021-09-03 11:16:20|22858.87|22738.87|22859.24|22739.24|22860.96|22740.96|22858.26|22738.26|10
1630667790000|2021-09-03 11:16:30|22860.04|22740.04|22865.09|22745.09|22865.09|22745.09|22860.04|22740.04|10
1630667800000|2021-09-03 11:16:40|22865.04|22745.04|22871.8|22751.8|22871.8|22751.8|22865.04|22745.04|10
1630667810000|2021-09-03 11:16:50|22872.79|22752.79|22879.89|22759.89|22880.03|22760.03|22871.51|22751.51|10
1630667820000|2021-09-03 11:17:00|22879.16|22759.16|22879.34|22759.34|22880.54|22760.54|22879.16|22759.16|10
1630667830000|2021-09-03 11:17:10|22879.8|22759.8|22884.55|22764.55|22884.87|22764.87|22879.8|22759.8|10
1630667840000|2021-09-03 11:17:20|22885.03|22765.03|22883.53|22763.53|22887.06|22767.06|22883.53|22763.53|10
1630667850000|2021-09-03 11:17:30|22883.46|22763.46|22878.57|22758.57|22883.46|22763.46|22876.7|22756.7|10
1630667860000|2021-09-03 11:17:40|22878.24|22758.24|22880.35|22760.35|22880.35|22760.35|22878.24|22758.24|9
1630667870000|2021-09-03 11:17:50|22880.2|22760.2|22882.61|22762.61|22882.79|22762.79|22879.66|22759.66|9
1630667880000|2021-09-03 11:18:00|22882.63|22762.63|22879.85|22759.85|22882.63|22762.63|22879.36|22759.36|10
1630667890000|2021-09-03 11:18:10|22880.05|22760.05|22883.29|22763.29|22883.86|22763.86|22880.05|22760.05|10
1630667900000|2021-09-03 11:18:20|22883|22763|22881.5|22761.5|22883|22763|22881.34|22761.34|10
1630667910000|2021-09-03 11:18:30|22881.65|22761.65|22881.52|22761.52|22881.65|22761.65|22879.02|22759.02|9
1630667920000|2021-09-03 11:18:40|22882.52|22762.52|22892.11|22772.11|22892.11|22772.11|22882.52|22762.52|10
1630667930000|2021-09-03 11:18:50|22892.57|22772.57|22890.92|22770.92|22894.81|22774.81|22890.92|22770.92|10
1630667940000|2021-09-03 11:19:00|22891.32|22771.32|22892.6|22772.6|22892.76|22772.76|22891.32|22771.32|10
1630667950000|2021-09-03 11:19:10|22892.62|22772.62|22893.78|22773.78|22893.78|22773.78|22890.73|22770.73|10
1630667960000|2021-09-03 11:19:20|22892.43|22772.43|22891.9|22771.9|22892.43|22772.43|22890.33|22770.33|10
1630667970000|2021-09-03 11:19:30|22891.8|22771.8|22891.65|22771.65|22891.93|22771.93|22891.63|22771.63|9
1630667980000|2021-09-03 11:19:40|22891.74|22771.74|22892.89|22772.89|22892.89|22772.89|22891.63|22771.63|10
1630667990000|2021-09-03 11:19:50|22892.92|22772.92|22895.68|22775.68|22895.68|22775.68|22892.92|22772.92|10
1630668000000|2021-09-03 11:20:00|22895.71|22775.71|22900.32|22780.32|22900.32|22780.32|22895.71|22775.71|10
1630668010000|2021-09-03 11:20:10|22900.76|22780.76|22902.47|22782.47|22902.59|22782.59|22900.76|22780.76|10
1630668020000|2021-09-03 11:20:20|22902.49|22782.49|22907.14|22787.14|22907.14|22787.14|22902.45|22782.45|10
1630668030000|2021-09-03 11:20:30|22907.65|22787.65|22913.15|22793.15|22913.15|22793.15|22907.32|22787.32|10
1630668040000|2021-09-03 11:20:40|22914.9|22794.9|22924.75|22804.75|22924.75|22804.75|22914.9|22794.9|10
1630668050000|2021-09-03 11:20:50|22924.74|22804.74|22932.67|22812.67|22932.67|22812.67|22924.74|22804.74|10
1630668060000|2021-09-03 11:21:00|22934.18|22814.18|22940.5|22820.5|22940.5|22820.5|22934.18|22814.18|10
1630668070000|2021-09-03 11:21:10|22942.23|22822.23|22947.01|22827.01|22947.04|22827.04|22942.17|22822.17|10
1630668080000|2021-09-03 11:21:20|22946.98|22826.98|22950.86|22830.86|22950.86|22830.86|22946.98|22826.98|10
1630668090000|2021-09-03 11:21:30|22950.88|22830.88|22947.21|22827.21|22950.88|22830.88|22947.21|22827.21|10
1630668100000|2021-09-03 11:21:40|22947.27|22827.27|22949.69|22829.69|22949.69|22829.69|22947.27|22827.27|9
1630668110000|2021-09-03 11:21:50|22950.31|22830.31|22950.48|22830.48|22950.88|22830.88|22949.86|22829.86|9
1630668120000|2021-09-03 11:22:00|22950.13|22830.13|22953.32|22833.32|22953.41|22833.41|22949.18|22829.18|10
1630668130000|2021-09-03 11:22:10|22952.96|22832.96|22952.29|22832.29|22952.96|22832.96|22951.9|22831.9|10
1630668140000|2021-09-03 11:22:20|22951.82|22831.82|22948.55|22828.55|22951.82|22831.82|22946.38|22826.38|10
1630668150000|2021-09-03 11:22:30|22950.07|22830.07|22948.95|22828.95|22950.21|22830.21|22948.95|22828.95|10
1630668160000|2021-09-03 11:22:40|22948.11|22828.11|22943.79|22823.79|22948.11|22828.11|22943.77|22823.77|10
1630668170000|2021-09-03 11:22:50|22943.81|22823.81|22945.61|22825.61|22945.61|22825.61|22943.81|22823.81|10
1630668180000|2021-09-03 11:23:00|22945.66|22825.66|22942.31|22822.31|22945.66|22825.66|22941.81|22821.81|10
1630668190000|2021-09-03 11:23:10|22942.21|22822.21|22935.7|22815.7|22942.21|22822.21|22935.7|22815.7|10
1630668200000|2021-09-03 11:23:20|22935.68|22815.68|22935.04|22815.04|22935.7|22815.7|22934.99|22814.99|10
1630668210000|2021-09-03 11:23:30|22935.2|22815.2|22933.61|22813.61|22935.22|22815.22|22933.61|22813.61|10
1630668220000|2021-09-03 11:23:40|22933.43|22813.43|22928.47|22808.47|22933.43|22813.43|22928.47|22808.47|9
1630668230000|2021-09-03 11:23:50|22928.82|22808.82|22927.61|22807.61|22929|22809|22927.61|22807.61|10
1630668240000|2021-09-03 11:24:00|22928.42|22808.42|22929.58|22809.58|22929.78|22809.78|22927.25|22807.25|10
1630668250000|2021-09-03 11:24:10|22928.45|22808.45|22931.03|22811.03|22931.86|22811.86|22928.45|22808.45|10
1630668260000|2021-09-03 11:24:20|22930.58|22810.58|22926.32|22806.32|22930.58|22810.58|22925.72|22805.72|10
1630668270000|2021-09-03 11:24:30|22926.8|22806.8|22915.97|22795.97|22926.8|22806.8|22915.97|22795.97|10
1630668280000|2021-09-03 11:24:40|22915.42|22795.42|22910.23|22790.23|22915.46|22795.46|22910.23|22790.23|10
1630668290000|2021-09-03 11:24:50|22908.76|22788.76|22900.04|22780.04|22908.76|22788.76|22900.04|22780.04|10
1630668300000|2021-09-03 11:25:00|22899.52|22779.52|22891.05|22771.05|22899.52|22779.52|22890.57|22770.57|10
1630668310000|2021-09-03 11:25:10|22891.44|22771.44|22893.02|22773.02|22893.02|22773.02|22891.44|22771.44|10
1630668320000|2021-09-03 11:25:20|22893.6|22773.6|22892.85|22772.85|22894.9|22774.9|22892.85|22772.85|9
1630668330000|2021-09-03 11:25:30|22891.79|22771.79|22895.93|22775.93|22895.93|22775.93|22891.32|22771.32|10
1630668340000|2021-09-03 11:25:40|22896.18|22776.18|22896.62|22776.62|22896.62|22776.62|22893.93|22773.93|10
1630668350000|2021-09-03 11:25:50|22896.64|22776.64|22901.04|22781.04|22901.04|22781.04|22896.64|22776.64|10
1630668360000|2021-09-03 11:26:00|22901.23|22781.23|22901.15|22781.15|22903.02|22783.02|22899.84|22779.84|10
1630668370000|2021-09-03 11:26:10|22900.82|22780.82|22899.85|22779.85|22902.22|22782.22|22899.83|22779.83|10
1630668380000|2021-09-03 11:26:20|22899.71|22779.71|22894.42|22774.42|22899.71|22779.71|22894.42|22774.42|10
1630668390000|2021-09-03 11:26:30|22894.49|22774.49|22892.19|22772.19|22894.49|22774.49|22891.44|22771.44|10
1630668400000|2021-09-03 11:26:40|22891.43|22771.43|22890.5|22770.5|22891.63|22771.63|22889.94|22769.94|10
1630668410000|2021-09-03 11:26:50|22889.57|22769.57|22889.05|22769.05|22890.14|22770.14|22888.81|22768.81|10
1630668420000|2021-09-03 11:27:00|22888.79|22768.79|22889.3|22769.3|22890.3|22770.3|22888.79|22768.79|10
1630668430000|2021-09-03 11:27:10|22889.17|22769.17|22886.08|22766.08|22889.17|22769.17|22885.96|22765.96|9
1630668440000|2021-09-03 11:27:20|22884.79|22764.79|22883.42|22763.42|22884.79|22764.79|22882.9|22762.9|10
1630668450000|2021-09-03 11:27:30|22881.71|22761.71|22884.87|22764.87|22884.87|22764.87|22881.71|22761.71|10
1630668460000|2021-09-03 11:27:40|22884.58|22764.58|22890.02|22770.02|22890.73|22770.73|22884.58|22764.58|10
1630668470000|2021-09-03 11:27:50|22890.32|22770.32|22896.27|22776.27|22896.32|22776.32|22890.32|22770.32|10
1630668480000|2021-09-03 11:28:00|22899.53|22779.53|22905.04|22785.04|22905.04|22785.04|22899.53|22779.53|9
1630668490000|2021-09-03 11:28:10|22905.23|22785.23|22905.98|22785.98|22905.98|22785.98|22905.03|22785.03|10
1630668500000|2021-09-03 11:28:20|22905.85|22785.85|22905.95|22785.95|22905.95|22785.95|22903.52|22783.52|9
1630668510000|2021-09-03 11:28:30|22904.93|22784.93|22904.67|22784.67|22905.06|22785.06|22903.51|22783.51|10
1630668520000|2021-09-03 11:28:40|22904.91|22784.91|22905.95|22785.95|22905.95|22785.95|22904.56|22784.56|10
1630668530000|2021-09-03 11:28:50|22905.99|22785.99|22906.49|22786.49|22906.99|22786.99|22905.99|22785.99|10
1630668540000|2021-09-03 11:29:00|22906.6|22786.6|22906.35|22786.35|22906.87|22786.87|22906.2|22786.2|10
1630668550000|2021-09-03 11:29:10|22907.05|22787.05|22905.24|22785.24|22907.05|22787.05|22904.96|22784.96|10
1630668560000|2021-09-03 11:29:20|22904.98|22784.98|22904.56|22784.56|22905.25|22785.25|22904.56|22784.56|10
1630668570000|2021-09-03 11:29:30|22904.45|22784.45|22905.35|22785.35|22905.35|22785.35|22904.03|22784.03|10
1630668580000|2021-09-03 11:29:40|22905.15|22785.15|22904.62|22784.62|22905.28|22785.28|22903.98|22783.98|10
1630668590000|2021-09-03 11:29:50|22903.7|22783.7|22900.18|22780.18|22903.88|22783.88|22900.05|22780.05|10
1630668600000|2021-09-03 11:30:00|22899.8|22779.8|22901.03|22781.03|22902.66|22782.66|22899.77|22779.77|10
1630668610000|2021-09-03 11:30:10|22899.55|22779.55|22900.65|22780.65|22900.83|22780.83|22899.55|22779.55|9
1630668620000|2021-09-03 11:30:20|22900.48|22780.48|22898.14|22778.14|22900.58|22780.58|22898.14|22778.14|10
1630668630000|2021-09-03 11:30:30|22898.13|22778.13|22900.54|22780.54|22900.62|22780.62|22898.13|22778.13|10
1630668640000|2021-09-03 11:30:40|22901.19|22781.19|22905.08|22785.08|22905.08|22785.08|22901.19|22781.19|10
1630668650000|2021-09-03 11:30:50|22905.28|22785.28|22910.39|22790.39|22910.39|22790.39|22905.28|22785.28|10
1630668660000|2021-09-03 11:31:00|22910.51|22790.51|22914.12|22794.12|22914.31|22794.31|22910.51|22790.51|10
1630668670000|2021-09-03 11:31:10|22913.76|22793.76|22913.51|22793.51|22913.85|22793.85|22912.24|22792.24|10
1630668680000|2021-09-03 11:31:20|22913.81|22793.81|22919.57|22799.57|22919.57|22799.57|22913.81|22793.81|10
1630668690000|2021-09-03 11:31:30|22919.78|22799.78|22926.24|22806.24|22926.24|22806.24|22918.86|22798.86|10
1630668700000|2021-09-03 11:31:40|22926.75|22806.75|22930.79|22810.79|22930.79|22810.79|22926.32|22806.32|10
1630668710000|2021-09-03 11:31:50|22930.99|22810.99|22935.18|22815.18|22935.18|22815.18|22930.99|22810.99|10
1630668720000|2021-09-03 11:32:00|22934.97|22814.97|22930.34|22810.34|22934.97|22814.97|22930.34|22810.34|10
1630668730000|2021-09-03 11:32:10|22931.08|22811.08|22930.11|22810.11|22931.08|22811.08|22929.46|22809.46|10
1630668740000|2021-09-03 11:32:20|22929.1|22809.1|22934.03|22814.03|22934.03|22814.03|22929.1|22809.1|10
1630668750000|2021-09-03 11:32:30|22933.64|22813.64|22929.87|22809.87|22934.9|22814.9|22929.87|22809.87|10
1630668760000|2021-09-03 11:32:40|22931.51|22811.51|22923.92|22803.92|22931.51|22811.51|22923|22803|10
1630668770000|2021-09-03 11:32:50|22921.06|22801.06|22920.95|22800.95|22922.6|22802.6|22919.41|22799.41|10
1630668780000|2021-09-03 11:33:00|22921.09|22801.09|22924.78|22804.78|22924.78|22804.78|22921.09|22801.09|10
1630668790000|2021-09-03 11:33:10|22925.01|22805.01|22925.2|22805.2|22925.88|22805.88|22923.52|22803.52|10
1630668800000|2021-09-03 11:33:20|22924.51|22804.51|22923.39|22803.39|22925.04|22805.04|22923.34|22803.34|10
1630668810000|2021-09-03 11:33:30|22923.38|22803.38|22921.48|22801.48|22923.61|22803.61|22921.48|22801.48|10
1630668820000|2021-09-03 11:33:40|22921.44|22801.44|22921.85|22801.85|22923.86|22803.86|22921.44|22801.44|10
1630668830000|2021-09-03 11:33:50|22921.18|22801.18|22921.58|22801.58|22922.3|22802.3|22920.44|22800.44|9
1630668840000|2021-09-03 11:34:00|22921.29|22801.29|22920.27|22800.27|22921.29|22801.29|22920.07|22800.07|10
1630668850000|2021-09-03 11:34:10|22919.35|22799.35|22921.67|22801.67|22921.67|22801.67|22919.35|22799.35|10
1630668860000|2021-09-03 11:34:20|22921.83|22801.83|22922|22802|22922.32|22802.32|22920.28|22800.28|10
1630668870000|2021-09-03 11:34:30|22922.79|22802.79|22927.54|22807.54|22927.54|22807.54|22922.79|22802.79|10
1630668880000|2021-09-03 11:34:40|22927.42|22807.42|22932.29|22812.29|22932.29|22812.29|22926.83|22806.83|8
1630668890000|2021-09-03 11:34:50|22932.79|22812.79|22934.56|22814.56|22935.07|22815.07|22932.79|22812.79|10
1630668900000|2021-09-03 11:35:00|22933.59|22813.59|22934.75|22814.75|22936.77|22816.77|22933.46|22813.46|9
1630668910000|2021-09-03 11:35:10|22934.96|22814.96|22937.78|22817.78|22938.16|22818.16|22934.96|22814.96|10
1630668920000|2021-09-03 11:35:20|22938.23|22818.23|22941.97|22821.97|22941.97|22821.97|22938.23|22818.23|10
1630668930000|2021-09-03 11:35:30|22941.76|22821.76|22942.54|22822.54|22942.54|22822.54|22941.3|22821.3|9
1630668940000|2021-09-03 11:35:40|22942.67|22822.67|22941.24|22821.24|22943.07|22823.07|22941.24|22821.24|7
1630668950000|2021-09-03 11:35:50|22941.28|22821.28|22942.46|22822.46|22942.62|22822.62|22941.05|22821.05|10
1630668960000|2021-09-03 11:36:00|22942.58|22822.58|22941.79|22821.79|22943.1|22823.1|22941.69|22821.69|10
1630668970000|2021-09-03 11:36:10|22942.01|22822.01|22947.75|22827.75|22947.75|22827.75|22942.01|22822.01|10
1630668980000|2021-09-03 11:36:20|22947.74|22827.74|22950.28|22830.28|22950.28|22830.28|22947.74|22827.74|10
1630668990000|2021-09-03 11:36:30|22949.48|22829.48|22948.14|22828.14|22949.48|22829.48|22947.9|22827.9|10
1630669000000|2021-09-03 11:36:40|22947.68|22827.68|22942.15|22822.15|22947.68|22827.68|22942.15|22822.15|10
1630669010000|2021-09-03 11:36:50|22941.27|22821.27|22939.25|22819.25|22941.44|22821.44|22939.25|22819.25|10
1630669020000|2021-09-03 11:37:00|22939.3|22819.3|22945.27|22825.27|22945.27|22825.27|22939.27|22819.27|10
1630669030000|2021-09-03 11:37:10|22945.07|22825.07|22946.42|22826.42|22946.85|22826.85|22944.96|22824.96|10
1630669040000|2021-09-03 11:37:20|22945.93|22825.93|22949.84|22829.84|22949.84|22829.84|22945.93|22825.93|10
1630669050000|2021-09-03 11:37:30|22950.22|22830.22|22952.97|22832.97|22952.97|22832.97|22950.22|22830.22|10
1630669060000|2021-09-03 11:37:40|22954.11|22834.11|22955.52|22835.52|22955.63|22835.63|22954.03|22834.03|10
1630669070000|2021-09-03 11:37:50|22956.22|22836.22|22956.7|22836.7|22957.22|22837.22|22955.57|22835.57|9
1630669080000|2021-09-03 11:38:00|22956.67|22836.67|22958.7|22838.7|22958.7|22838.7|22956.67|22836.67|10
1630669090000|2021-09-03 11:38:10|22959.08|22839.08|22960.19|22840.19|22960.45|22840.45|22958.64|22838.64|10
1630669100000|2021-09-03 11:38:20|22960.27|22840.27|22963.5|22843.5|22963.5|22843.5|22959.51|22839.51|10
1630669110000|2021-09-03 11:38:30|22963.13|22843.13|22967.73|22847.73|22969.28|22849.28|22962.82|22842.82|10
1630669120000|2021-09-03 11:38:40|22967.79|22847.79|22966.89|22846.89|22968.24|22848.24|22966.89|22846.89|10
1630669130000|2021-09-03 11:38:50|22966.67|22846.67|22961.5|22841.5|22966.82|22846.82|22960.67|22840.67|10
1630669140000|2021-09-03 11:39:00|22961.22|22841.22|22963.92|22843.92|22963.92|22843.92|22960.16|22840.16|10
1630669150000|2021-09-03 11:39:10|22963.75|22843.75|22962.2|22842.2|22964.64|22844.64|22962.2|22842.2|10
1630669160000|2021-09-03 11:39:20|22963.89|22843.89|22962.39|22842.39|22963.89|22843.89|22962.39|22842.39|9
1630669170000|2021-09-03 11:39:30|22962.68|22842.68|22962.81|22842.81|22962.81|22842.81|22961.95|22841.95|10
1630669180000|2021-09-03 11:39:40|22963.52|22843.52|22969.08|22849.08|22969.71|22849.71|22963.52|22843.52|10
1630669190000|2021-09-03 11:39:50|22970.13|22850.13|22973.36|22853.36|22975.92|22855.92|22970.06|22850.06|10
1630669200000|2021-09-03 11:40:00|22972.98|22852.98|22979.43|22859.43|22979.43|22859.43|22971.4|22851.4|10
1630669210000|2021-09-03 11:40:10|22978.52|22858.52|22980|22860|22980.67|22860.67|22977.06|22857.06|10
1630669220000|2021-09-03 11:40:20|22979.69|22859.69|22983.74|22863.74|22984.22|22864.22|22979.53|22859.53|10
1630669230000|2021-09-03 11:40:30|22982.93|22862.93|22980.2|22860.2|22982.93|22862.93|22979.97|22859.97|10
1630669240000|2021-09-03 11:40:40|22980.34|22860.34|22977.13|22857.13|22980.34|22860.34|22977.13|22857.13|10
1630669250000|2021-09-03 11:40:50|22977.04|22857.04|22974.42|22854.42|22978.51|22858.51|22974.3|22854.3|10
1630669260000|2021-09-03 11:41:00|22973.58|22853.58|22977.78|22857.78|22977.78|22857.78|22973.58|22853.58|10
1630669270000|2021-09-03 11:41:10|22977.88|22857.88|22977.31|22857.31|22978.45|22858.45|22976.4|22856.4|10
1630669280000|2021-09-03 11:41:20|22977.18|22857.18|22980.38|22860.38|22980.38|22860.38|22977.18|22857.18|10
1630669290000|2021-09-03 11:41:30|22980.93|22860.93|22980.42|22860.42|22982.63|22862.63|22980.42|22860.42|10
1630669300000|2021-09-03 11:41:40|22979.42|22859.42|22977.27|22857.27|22979.89|22859.89|22977.27|22857.27|10
1630669310000|2021-09-03 11:41:50|22976.76|22856.76|22975.05|22855.05|22978.24|22858.24|22975.05|22855.05|9
1630669320000|2021-09-03 11:42:00|22975.96|22855.96|22974.98|22854.98|22975.96|22855.96|22974.98|22854.98|10
1630669330000|2021-09-03 11:42:10|22974.73|22854.73|22975.85|22855.85|22977.16|22857.16|22974.73|22854.73|10
1630669340000|2021-09-03 11:42:20|22975.89|22855.89|22977.28|22857.28|22978.39|22858.39|22975.76|22855.76|9
1630669350000|2021-09-03 11:42:30|22977.87|22857.87|22977.64|22857.64|22978.41|22858.41|22977.51|22857.51|9
1630669360000|2021-09-03 11:42:40|22977.96|22857.96|22976.25|22856.25|22977.96|22857.96|22974.93|22854.93|10
1630669370000|2021-09-03 11:42:50|22976.78|22856.78|22973.35|22853.35|22976.78|22856.78|22973.35|22853.35|10
1630669380000|2021-09-03 11:43:00|22973.39|22853.39|22969.41|22849.41|22973.39|22853.39|22969.41|22849.41|10
1630669390000|2021-09-03 11:43:10|22970.37|22850.37|22970.38|22850.38|22970.63|22850.63|22969.01|22849.01|10
1630669400000|2021-09-03 11:43:20|22970.79|22850.79|22970.42|22850.42|22970.79|22850.79|22969.54|22849.54|10
1630669410000|2021-09-03 11:43:30|22970.58|22850.58|22973.94|22853.94|22973.98|22853.98|22970.58|22850.58|10
1630669420000|2021-09-03 11:43:40|22973.63|22853.63|22974.59|22854.59|22975.85|22855.85|22972.98|22852.98|10
1630669430000|2021-09-03 11:43:50|22974.5|22854.5|22973.9|22853.9|22975.12|22855.12|22973.29|22853.29|10
1630669440000|2021-09-03 11:44:00|22973.71|22853.71|22975.52|22855.52|22975.88|22855.88|22973.71|22853.71|10
1630669450000|2021-09-03 11:44:10|22975.96|22855.96|22974.95|22854.95|22975.96|22855.96|22974.69|22854.69|10
1630669460000|2021-09-03 11:44:20|22975.02|22855.02|22978.1|22858.1|22978.1|22858.1|22975.02|22855.02|10
1630669470000|2021-09-03 11:44:30|22977.97|22857.97|22977.35|22857.35|22978.91|22858.91|22977.14|22857.14|10
1630669480000|2021-09-03 11:44:40|22977.69|22857.69|22979.39|22859.39|22979.71|22859.71|22977.69|22857.69|10
1630669490000|2021-09-03 11:44:50|22979.47|22859.47|22978.62|22858.62|22982.28|22862.28|22978.62|22858.62|10
1630669500000|2021-09-03 11:45:00|22979.56|22859.56|22980.65|22860.65|22980.89|22860.89|22979.15|22859.15|10
1630669510000|2021-09-03 11:45:10|22981.32|22861.32|22977.36|22857.36|22981.32|22861.32|22977.36|22857.36|10
1630669520000|2021-09-03 11:45:20|22977.66|22857.66|22977.33|22857.33|22977.66|22857.66|22977.02|22857.02|9
1630669530000|2021-09-03 11:45:30|22977.26|22857.26|22975.54|22855.54|22978.53|22858.53|22975.54|22855.54|10
1630669540000|2021-09-03 11:45:40|22975.57|22855.57|22973.88|22853.88|22975.83|22855.83|22973.27|22853.27|10
1630669550000|2021-09-03 11:45:50|22973.6|22853.6|22969.91|22849.91|22973.6|22853.6|22969.91|22849.91|9
1630669560000|2021-09-03 11:46:00|22970.22|22850.22|22968.28|22848.28|22971.65|22851.65|22967.61|22847.61|10
1630669570000|2021-09-03 11:46:10|22968.56|22848.56|22970.04|22850.04|22970.04|22850.04|22967|22847|10
1630669580000|2021-09-03 11:46:20|22970.07|22850.07|22969.51|22849.51|22971.12|22851.12|22969.51|22849.51|10
1630669590000|2021-09-03 11:46:30|22969.61|22849.61|22968.98|22848.98|22969.89|22849.89|22967.66|22847.66|10
1630669600000|2021-09-03 11:46:40|22969.8|22849.8|22973.52|22853.52|22974.43|22854.43|22969.8|22849.8|10
1630669610000|2021-09-03 11:46:50|22973.93|22853.93|22979.36|22859.36|22980.88|22860.88|22973.06|22853.06|10
1630669620000|2021-09-03 11:47:00|22980.45|22860.45|22986.2|22866.2|22987.12|22867.12|22980.45|22860.45|9
1630669630000|2021-09-03 11:47:10|22986.43|22866.43|22989.16|22869.16|22989.21|22869.21|22985.78|22865.78|10
1630669640000|2021-09-03 11:47:20|22989.34|22869.34|22997.26|22877.26|22997.26|22877.26|22989.34|22869.34|10
1630669650000|2021-09-03 11:47:30|22997.34|22877.34|23004.96|22884.96|23004.96|22884.96|22996.43|22876.43|10
1630669660000|2021-09-03 11:47:40|23005.72|22885.72|23005.73|22885.73|23007.12|22887.12|23005.09|22885.09|10
1630669670000|2021-09-03 11:47:50|23005.78|22885.78|23004.28|22884.28|23005.78|22885.78|23003.28|22883.28|10
1630669680000|2021-09-03 11:48:00|23005.08|22885.08|23003.88|22883.88|23006.1|22886.1|23003.88|22883.88|10
1630669690000|2021-09-03 11:48:10|23003.13|22883.13|22997.97|22877.97|23003.13|22883.13|22997.97|22877.97|10
1630669700000|2021-09-03 11:48:20|22997.88|22877.88|23001.79|22881.79|23001.79|22881.79|22996.82|22876.82|10
1630669710000|2021-09-03 11:48:30|22999.23|22879.23|22997.33|22877.33|22999.23|22879.23|22996.44|22876.44|10
1630669720000|2021-09-03 11:48:40|22995.53|22875.53|22993.42|22873.42|22997.38|22877.38|22993.42|22873.42|10
1630669730000|2021-09-03 11:48:50|22994.14|22874.14|22995.89|22875.89|22995.89|22875.89|22993.99|22873.99|10
1630669740000|2021-09-03 11:49:00|22996.73|22876.73|23000.99|22880.99|23001.86|22881.86|22996.69|22876.69|10
1630669750000|2021-09-03 11:49:10|23003.68|22883.68|23010|22890|23010|22890|23003.68|22883.68|10
1630669760000|2021-09-03 11:49:20|23011.86|22891.86|23012.39|22892.39|23013.01|22893.01|23011.86|22891.86|10
1630669770000|2021-09-03 11:49:30|23013.57|22893.57|23014.35|22894.35|23015.31|22895.31|23013.57|22893.57|10
1630669780000|2021-09-03 11:49:40|23014.69|22894.69|23011.81|22891.81|23014.69|22894.69|23011.81|22891.81|10
1630669790000|2021-09-03 11:49:50|23011.24|22891.24|23006.76|22886.76|23011.24|22891.24|23006.76|22886.76|10
1630669800000|2021-09-03 11:50:00|23006.31|22886.31|23005.48|22885.48|23006.36|22886.36|23005.46|22885.46|10
1630669810000|2021-09-03 11:50:10|23005.72|22885.72|23007.14|22887.14|23007.87|22887.87|23005.65|22885.65|10
1630669820000|2021-09-03 11:50:20|23007.68|22887.68|23007.78|22887.78|23008.68|22888.68|23006.16|22886.16|10
1630669830000|2021-09-03 11:50:30|23006.85|22886.85|23008.89|22888.89|23008.89|22888.89|23006.85|22886.85|10
1630669840000|2021-09-03 11:50:40|23009.08|22889.08|23006.83|22886.83|23009.08|22889.08|23006.83|22886.83|10
1630669850000|2021-09-03 11:50:50|23006.8|22886.8|23008|22888|23008.79|22888.79|23006.72|22886.72|10
1630669860000|2021-09-03 11:51:00|23009.27|22889.27|23011.15|22891.15|23011.39|22891.39|23009.27|22889.27|10
1630669870000|2021-09-03 11:51:10|23011.2|22891.2|23019.76|22899.76|23019.76|22899.76|23011.2|22891.2|10
1630669880000|2021-09-03 11:51:20|23019.61|22899.61|23020.17|22900.17|23020.29|22900.29|23018.03|22898.03|10
1630669890000|2021-09-03 11:51:30|23021.02|22901.02|23021.86|22901.86|23023.13|22903.13|23021.02|22901.02|10
1630669900000|2021-09-03 11:51:40|23021.57|22901.57|23024.44|22904.44|23024.44|22904.44|23021.57|22901.57|10
1630669910000|2021-09-03 11:51:50|23025.3|22905.3|23036.49|22916.49|23036.49|22916.49|23025.3|22905.3|10
1630669920000|2021-09-03 11:52:00|23038.69|22918.69|23048.83|22928.83|23048.83|22928.83|23038.69|22918.69|10
1630669930000|2021-09-03 11:52:10|23049.19|22929.19|23048.79|22928.79|23052.45|22932.45|23048.79|22928.79|10
1630669940000|2021-09-03 11:52:20|23048.39|22928.39|23041.78|22921.78|23048.39|22928.39|23041.57|22921.57|10
1630669950000|2021-09-03 11:52:30|23040.41|22920.41|23043.63|22923.63|23044.09|22924.09|23039.01|22919.01|10
1630669960000|2021-09-03 11:52:40|23045.45|22925.45|23046.14|22926.14|23046.14|22926.14|23043.4|22923.4|10
1630669970000|2021-09-03 11:52:50|23046.94|22926.94|23045.54|22925.54|23046.94|22926.94|23044.65|22924.65|10
1630669980000|2021-09-03 11:53:00|23045.24|22925.24|23048.03|22928.03|23049.07|22929.07|23045.24|22925.24|9
1630669990000|2021-09-03 11:53:10|23047.87|22927.87|23042.97|22922.97|23048.2|22928.2|23042.68|22922.68|10
1630670000000|2021-09-03 11:53:20|23042.86|22922.86|23040.08|22920.08|23042.86|22922.86|23039.76|22919.76|10
1630670010000|2021-09-03 11:53:30|23038.97|22918.97|23034.05|22914.05|23038.97|22918.97|23034.05|22914.05|10
1630670020000|2021-09-03 11:53:40|23034.7|22914.7|23033.78|22913.78|23035.63|22915.63|23033.78|22913.78|10
1630670030000|2021-09-03 11:53:50|23034.16|22914.16|23030.33|22910.33|23034.16|22914.16|23030.33|22910.33|10
1630670040000|2021-09-03 11:54:00|23030.39|22910.39|23029.59|22909.59|23030.66|22910.66|23029.5|22909.5|10
1630670050000|2021-09-03 11:54:10|23027.78|22907.78|23028.77|22908.77|23029.24|22909.24|23027.78|22907.78|10
1630670060000|2021-09-03 11:54:20|23028.96|22908.96|23028.35|22908.35|23029.84|22909.84|23028.35|22908.35|10
1630670070000|2021-09-03 11:54:30|23028.25|22908.25|23033.28|22913.28|23033.62|22913.62|23028.25|22908.25|10
1630670080000|2021-09-03 11:54:40|23033.71|22913.71|23035.98|22915.98|23036.46|22916.46|23033.52|22913.52|10
1630670090000|2021-09-03 11:54:50|23035.93|22915.93|23035.28|22915.28|23035.93|22915.93|23034.08|22914.08|10
1630670100000|2021-09-03 11:55:00|23035.53|22915.53|23039.79|22919.79|23039.79|22919.79|23035.53|22915.53|10
1630670110000|2021-09-03 11:55:10|23040.02|22920.02|23038.16|22918.16|23040.02|22920.02|23037.17|22917.17|10
1630670120000|2021-09-03 11:55:20|23038.2|22918.2|23033.92|22913.92|23039.47|22919.47|23033.92|22913.92|9
1630670130000|2021-09-03 11:55:30|23033.32|22913.32|23032.94|22912.94|23033.32|22913.32|23031.16|22911.16|10
1630670140000|2021-09-03 11:55:40|23032.73|22912.73|23029.37|22909.37|23032.73|22912.73|23029.37|22909.37|10
1630670150000|2021-09-03 11:55:50|23029.6|22909.6|23026.22|22906.22|23029.6|22909.6|23022.46|22902.46|10
1630670160000|2021-09-03 11:56:00|23025.91|22905.91|23020.72|22900.72|23025.91|22905.91|23020.72|22900.72|10
1630670170000|2021-09-03 11:56:10|23019.77|22899.77|23020.82|22900.82|23020.82|22900.82|23017.79|22897.79|10
1630670180000|2021-09-03 11:56:20|23022.06|22902.06|23023.76|22903.76|23024.76|22904.76|23022.06|22902.06|10
1630670190000|2021-09-03 11:56:30|23023.77|22903.77|23019.57|22899.57|23023.77|22903.77|23019.47|22899.47|10
1630670200000|2021-09-03 11:56:40|23019.52|22899.52|23017.23|22897.23|23019.52|22899.52|23017.2|22897.2|10
1630670210000|2021-09-03 11:56:50|23016.62|22896.62|23011.94|22891.94|23016.62|22896.62|23011.94|22891.94|10
1630670220000|2021-09-03 11:57:00|23011.9|22891.9|23012.15|22892.15|23012.27|22892.27|23010.11|22890.11|10
1630670230000|2021-09-03 11:57:10|23012.35|22892.35|23012.96|22892.96|23013.44|22893.44|23010.81|22890.81|10
1630670240000|2021-09-03 11:57:20|23013.24|22893.24|23011.55|22891.55|23013.24|22893.24|23011.55|22891.55|9
1630670250000|2021-09-03 11:57:30|23011.63|22891.63|23006.07|22886.07|23011.63|22891.63|23006.07|22886.07|10
1630670260000|2021-09-03 11:57:40|23005.44|22885.44|23003.62|22883.62|23005.54|22885.54|23002.42|22882.42|10
1630670270000|2021-09-03 11:57:50|23003.29|22883.29|22998.92|22878.92|23003.29|22883.29|22998.92|22878.92|10
1630670280000|2021-09-03 11:58:00|22998.7|22878.7|22996.62|22876.62|22998.7|22878.7|22995.65|22875.65|10
1630670290000|2021-09-03 11:58:10|22996.72|22876.72|23000.64|22880.64|23000.64|22880.64|22993.82|22873.82|10
1630670300000|2021-09-03 11:58:20|23001.51|22881.51|23005.4|22885.4|23005.4|22885.4|23001.51|22881.51|10
1630670310000|2021-09-03 11:58:30|23006.36|22886.36|23006.59|22886.59|23007.23|22887.23|23005.36|22885.36|10
1630670320000|2021-09-03 11:58:40|23006.95|22886.95|23002.64|22882.64|23007.28|22887.28|23002.63|22882.63|10
1630670330000|2021-09-03 11:58:50|23002.21|22882.21|23000.72|22880.72|23002.21|22882.21|23000.43|22880.43|10
1630670340000|2021-09-03 11:59:00|23000.95|22880.95|23000.45|22880.45|23001.2|22881.2|22999.6|22879.6|10
1630670350000|2021-09-03 11:59:10|23001.01|22881.01|23003.17|22883.17|23003.17|22883.17|22999.71|22879.71|10
1630670360000|2021-09-03 11:59:20|23003.42|22883.42|23012.47|22892.47|23012.47|22892.47|23003.42|22883.42|10
1630670370000|2021-09-03 11:59:30|23012.91|22892.91|23011.45|22891.45|23014.24|22894.24|23011.45|22891.45|10
1630670380000|2021-09-03 11:59:40|23011.06|22891.06|23001.46|22881.46|23012.71|22892.71|23001.46|22881.46|10
1630670390000|2021-09-03 11:59:50|23000.87|22880.87|23011.18|22891.18|23011.18|22891.18|23000.87|22880.87|10
1630670400000|2021-09-03 12:00:00|23011.48|22891.48|23008.81|22888.81|23012.28|22892.28|23008.63|22888.63|10
1630670410000|2021-09-03 12:00:10|23008.96|22888.96|23006.43|22886.43|23009.8|22889.8|23004.18|22884.18|10
1630670420000|2021-09-03 12:00:20|23006.87|22886.87|23013.69|22893.69|23013.69|22893.69|23006.03|22886.03|10
1630670430000|2021-09-03 12:00:30|23013.64|22893.64|23024.47|22904.47|23024.47|22904.47|23013.64|22893.64|10
1630670440000|2021-09-03 12:00:40|23025.61|22905.61|23029.28|22909.28|23029.28|22909.28|23024.87|22904.87|10
1630670450000|2021-09-03 12:00:50|23029.45|22909.45|23028.9|22908.9|23030.86|22910.86|23028.67|22908.67|10
1630670460000|2021-09-03 12:01:00|23028.05|22908.05|23026.22|22906.22|23028.05|22908.05|23024.66|22904.66|10
1630670470000|2021-09-03 12:01:10|23027.88|22907.88|23027.39|22907.39|23029.19|22909.19|23027.39|22907.39|10
1630670480000|2021-09-03 12:01:20|23026.95|22906.95|23026.25|22906.25|23028.26|22908.26|23025.57|22905.57|10
1630670490000|2021-09-03 12:01:30|23027.59|22907.59|23028.91|22908.91|23030.06|22910.06|23027.59|22907.59|10
1630670500000|2021-09-03 12:01:40|23027.45|22907.45|23024.03|22904.03|23027.45|22907.45|23024.03|22904.03|10
1630670510000|2021-09-03 12:01:50|23023.96|22903.96|23021.44|22901.44|23024.16|22904.16|23020.99|22900.99|10
1630670520000|2021-09-03 12:02:00|23020.97|22900.97|23017.33|22897.33|23021.54|22901.54|23017.33|22897.33|10
1630670530000|2021-09-03 12:02:10|23017.17|22897.17|23013.82|22893.82|23017.17|22897.17|23013.82|22893.82|9
1630670540000|2021-09-03 12:02:20|23013.22|22893.22|23007.99|22887.99|23013.22|22893.22|23007.06|22887.06|10
1630670550000|2021-09-03 12:02:30|23010.11|22890.11|23008.35|22888.35|23010.11|22890.11|23007.48|22887.48|10
1630670560000|2021-09-03 12:02:40|23008.68|22888.68|23013.31|22893.31|23013.31|22893.31|23008.68|22888.68|10
1630670570000|2021-09-03 12:02:50|23011.43|22891.43|23009.31|22889.31|23011.43|22891.43|23008.66|22888.66|10
1630670580000|2021-09-03 12:03:00|23010.28|22890.28|23009.05|22889.05|23011.21|22891.21|23007.47|22887.47|10
1630670590000|2021-09-03 12:03:10|23009.34|22889.34|23013.39|22893.39|23013.39|22893.39|23009.34|22889.34|10
1630670600000|2021-09-03 12:03:20|23013.67|22893.67|23022.72|22902.72|23022.72|22902.72|23013.67|22893.67|10
1630670610000|2021-09-03 12:03:30|23023.86|22903.86|23025.48|22905.48|23025.48|22905.48|23023.86|22903.86|10
1630670620000|2021-09-03 12:03:40|23025.49|22905.49|23025.23|22905.23|23025.98|22905.98|23024.78|22904.78|10
1630670630000|2021-09-03 12:03:50|23026|22906|23022.83|22902.83|23026.55|22906.55|23022.83|22902.83|9
1630670640000|2021-09-03 12:04:00|23022.72|22902.72|23019.63|22899.63|23022.72|22902.72|23019.44|22899.44|10
1630670650000|2021-09-03 12:04:10|23019.09|22899.09|23019.11|22899.11|23019.5|22899.5|23018.27|22898.27|9
1630670660000|2021-09-03 12:04:20|23019.38|22899.38|23021.9|22901.9|23022.09|22902.09|23018.8|22898.8|10
1630670670000|2021-09-03 12:04:30|23021.63|22901.63|23022.13|22902.13|23022.2|22902.2|23020.46|22900.46|10
1630670680000|2021-09-03 12:04:40|23022.14|22902.14|23026.09|22906.09|23027.24|22907.24|23022.11|22902.11|10
1630670690000|2021-09-03 12:04:50|23026.33|22906.33|23023.1|22903.1|23027.66|22907.66|23023.1|22903.1|10
1630670700000|2021-09-03 12:05:00|23023.8|22903.8|23019.05|22899.05|23023.8|22903.8|23019.05|22899.05|10
1630670710000|2021-09-03 12:05:10|23019.48|22899.48|23014.95|22894.95|23019.48|22899.48|23014.95|22894.95|9
1630670720000|2021-09-03 12:05:20|23013.65|22893.65|23011.13|22891.13|23013.65|22893.65|23011.13|22891.13|10
1630670730000|2021-09-03 12:05:30|23010.81|22890.81|23008.54|22888.54|23011.65|22891.65|23008.54|22888.54|10
1630670740000|2021-09-03 12:05:40|23010.06|22890.06|23009.29|22889.29|23010.06|22890.06|23008.68|22888.68|10
1630670750000|2021-09-03 12:05:50|23008.75|22888.75|23011.32|22891.32|23011.32|22891.32|23008.1|22888.1|10
1630670760000|2021-09-03 12:06:00|23011.47|22891.47|23012.88|22892.88|23013.22|22893.22|23010.98|22890.98|10
1630670770000|2021-09-03 12:06:10|23011.64|22891.64|23012.61|22892.61|23012.87|22892.87|23010.37|22890.37|10
1630670780000|2021-09-03 12:06:20|23012.97|22892.97|23010.43|22890.43|23012.97|22892.97|23010.05|22890.05|10
1630670790000|2021-09-03 12:06:30|23011.06|22891.06|23009.1|22889.1|23012.26|22892.26|23009.1|22889.1|10
1630670800000|2021-09-03 12:06:40|23008.68|22888.68|23006.36|22886.36|23008.68|22888.68|23006.25|22886.25|10
1630670810000|2021-09-03 12:06:50|23006.42|22886.42|23007.49|22887.49|23007.49|22887.49|23006.42|22886.42|10
1630670820000|2021-09-03 12:07:00|23007.83|22887.83|23008.23|22888.23|23009.06|22889.06|23007.7|22887.7|10
1630670830000|2021-09-03 12:07:10|23008.16|22888.16|23008.61|22888.61|23009.33|22889.33|23008.07|22888.07|10
1630670840000|2021-09-03 12:07:20|23008.46|22888.46|23011.79|22891.79|23011.79|22891.79|23008.46|22888.46|10
1630670850000|2021-09-03 12:07:30|23011.64|22891.64|23016.88|22896.88|23016.88|22896.88|23011.64|22891.64|10
1630670860000|2021-09-03 12:07:40|23016.68|22896.68|23012.68|22892.68|23016.68|22896.68|23012.68|22892.68|10
1630670870000|2021-09-03 12:07:50|23012.35|22892.35|23010.93|22890.93|23013.61|22893.61|23010.93|22890.93|10
1630670880000|2021-09-03 12:08:00|23010.85|22890.85|23011.56|22891.56|23011.66|22891.66|23010.65|22890.65|10
1630670890000|2021-09-03 12:08:10|23011.46|22891.46|23009.37|22889.37|23011.97|22891.97|23009.37|22889.37|10
1630670900000|2021-09-03 12:08:20|23010.48|22890.48|23008.64|22888.64|23011.06|22891.06|23008.64|22888.64|9
1630670910000|2021-09-03 12:08:30|23010.06|22890.06|23009.96|22889.96|23010.49|22890.49|23009.96|22889.96|10
1630670920000|2021-09-03 12:08:40|23008.49|22888.49|23009.53|22889.53|23009.63|22889.63|23007.03|22887.03|9
1630670930000|2021-09-03 12:08:50|23009.51|22889.51|23007.39|22887.39|23010.13|22890.13|23006.76|22886.76|10
1630670940000|2021-09-03 12:09:00|23009.25|22889.25|23011.28|22891.28|23011.28|22891.28|23009.09|22889.09|10
1630670950000|2021-09-03 12:09:10|23010.7|22890.7|23011.68|22891.68|23011.68|22891.68|23010.39|22890.39|10
1630670960000|2021-09-03 12:09:20|23012.04|22892.04|23016.53|22896.53|23016.53|22896.53|23012.04|22892.04|10
1630670970000|2021-09-03 12:09:30|23017.62|22897.62|23011.91|22891.91|23017.62|22897.62|23011.91|22891.91|10
1630670980000|2021-09-03 12:09:40|23011.22|22891.22|23015.38|22895.38|23015.72|22895.72|23010.66|22890.66|10
1630670990000|2021-09-03 12:09:50|23016.34|22896.34|23024.25|22904.25|23024.25|22904.25|23016.34|22896.34|10
1630671000000|2021-09-03 12:10:00|23025.31|22905.31|23030.67|22910.67|23030.92|22910.92|23025.31|22905.31|10
1630671010000|2021-09-03 12:10:10|23030.11|22910.11|23023.88|22903.88|23030.11|22910.11|23022.93|22902.93|10
1630671020000|2021-09-03 12:10:20|23023.31|22903.31|23024.35|22904.35|23024.35|22904.35|23021.82|22901.82|10
1630671030000|2021-09-03 12:10:30|23025.42|22905.42|23027.29|22907.29|23027.29|22907.29|23025.42|22905.42|10
1630671040000|2021-09-03 12:10:40|23029.33|22909.33|23031.02|22911.02|23031.91|22911.91|23029.33|22909.33|10
1630671050000|2021-09-03 12:10:50|23031.62|22911.62|23030.5|22910.5|23031.66|22911.66|23030.5|22910.5|10
1630671060000|2021-09-03 12:11:00|23029.95|22909.95|23027.65|22907.65|23029.95|22909.95|23027.65|22907.65|10
1630671070000|2021-09-03 12:11:10|23027.5|22907.5|23024.4|22904.4|23027.5|22907.5|23024.4|22904.4|9
1630671080000|2021-09-03 12:11:20|23023.16|22903.16|23018.05|22898.05|23023.16|22903.16|23018.05|22898.05|10
1630671090000|2021-09-03 12:11:30|23017.45|22897.45|23015.73|22895.73|23017.74|22897.74|23014.87|22894.87|10
1630671100000|2021-09-03 12:11:40|23015.38|22895.38|23014.34|22894.34|23016.29|22896.29|23013.36|22893.36|10
1630671110000|2021-09-03 12:11:50|23014.13|22894.13|23015.01|22895.01|23015.48|22895.48|23014.13|22894.13|10
1630671120000|2021-09-03 12:12:00|23013.66|22893.66|23011.33|22891.33|23015.26|22895.26|23009.35|22889.35|10
1630671130000|2021-09-03 12:12:10|23009.98|22889.98|23007.24|22887.24|23010.29|22890.29|23007.24|22887.24|9
1630671140000|2021-09-03 12:12:20|23006.04|22886.04|23010.03|22890.03|23010.03|22890.03|23006.04|22886.04|10
1630671150000|2021-09-03 12:12:30|23010.11|22890.11|23010.03|22890.03|23010.94|22890.94|23009.52|22889.52|10
1630671160000|2021-09-03 12:12:40|23009.48|22889.48|23010.42|22890.42|23010.72|22890.72|23007.92|22887.92|10
1630671170000|2021-09-03 12:12:50|23010.34|22890.34|23012.51|22892.51|23012.56|22892.56|23010.34|22890.34|10
1630671180000|2021-09-03 12:13:00|23011.98|22891.98|23012.56|22892.56|23012.56|22892.56|23010.68|22890.68|10
1630671190000|2021-09-03 12:13:10|23011.48|22891.48|23006.66|22886.66|23011.48|22891.48|23006.57|22886.57|10
1630671200000|2021-09-03 12:13:20|23006.87|22886.87|23017|22897|23017|22897|23006.87|22886.87|10
1630671210000|2021-09-03 12:13:30|23017.11|22897.11|23021.11|22901.11|23021.11|22901.11|23017.11|22897.11|10
1630671220000|2021-09-03 12:13:40|23023.56|22903.56|23030.95|22910.95|23030.95|22910.95|23023.56|22903.56|10
1630671230000|2021-09-03 12:13:50|23030.72|22910.72|23037.97|22917.97|23038.64|22918.64|23030.72|22910.72|10
1630671240000|2021-09-03 12:14:00|23039.98|22919.98|23039.86|22919.86|23040.83|22920.83|23037.84|22917.84|10
1630671250000|2021-09-03 12:14:10|23041.28|22921.28|23039.56|22919.56|23041.63|22921.63|23039.56|22919.56|10
1630671260000|2021-09-03 12:14:20|23039.81|22919.81|23041.44|22921.44|23041.85|22921.85|23039.81|22919.81|10
1630671270000|2021-09-03 12:14:30|23041.51|22921.51|23044.54|22924.54|23044.54|22924.54|23041.51|22921.51|10
1630671280000|2021-09-03 12:14:40|23045.01|22925.01|23045.72|22925.72|23045.72|22925.72|23045|22925|10
1630671290000|2021-09-03 12:14:50|23046.21|22926.21|23047.58|22927.58|23047.58|22927.58|23046.03|22926.03|10
1630671300000|2021-09-03 12:15:00|23045.67|22925.67|23045.72|22925.72|23047.64|22927.64|23045.3|22925.3|10
1630671310000|2021-09-03 12:15:10|23045.12|22925.12|23044.04|22924.04|23045.33|22925.33|23043.73|22923.73|10
1630671320000|2021-09-03 12:15:20|23043.21|22923.21|23038.29|22918.29|23044.32|22924.32|23038.29|22918.29|10
1630671330000|2021-09-03 12:15:30|23035.92|22915.92|23039.03|22919.03|23039.03|22919.03|23035.92|22915.92|10
1630671340000|2021-09-03 12:15:40|23040.09|22920.09|23040.17|22920.17|23042.31|22922.31|23040.02|22920.02|10
1630671350000|2021-09-03 12:15:50|23039.8|22919.8|23035.02|22915.02|23039.94|22919.94|23035.02|22915.02|10
1630671360000|2021-09-03 12:16:00|23034.32|22914.32|23024.61|22904.61|23034.32|22914.32|23024.61|22904.61|10
1630671370000|2021-09-03 12:16:10|23024.49|22904.49|23012.41|22892.41|23024.49|22904.49|23012.25|22892.25|9
1630671380000|2021-09-03 12:16:20|23015.56|22895.56|23014.4|22894.4|23018.59|22898.59|23014.4|22894.4|10
1630671390000|2021-09-03 12:16:30|23014.22|22894.22|23015.17|22895.17|23015.17|22895.17|23012.95|22892.95|10
1630671400000|2021-09-03 12:16:40|23015.31|22895.31|23015.57|22895.57|23016.29|22896.29|23014.48|22894.48|10
1630671410000|2021-09-03 12:16:50|23015.63|22895.63|23015.56|22895.56|23016.14|22896.14|23014.45|22894.45|10
1630671420000|2021-09-03 12:17:00|23015.05|22895.05|23015.93|22895.93|23016.71|22896.71|23015.05|22895.05|10
1630671430000|2021-09-03 12:17:10|23015.61|22895.61|23016.86|22896.86|23016.86|22896.86|23014.97|22894.97|8
1630671440000|2021-09-03 12:17:20|23017.41|22897.41|23016.23|22896.23|23017.41|22897.41|23015.93|22895.93|10
1630671450000|2021-09-03 12:17:30|23016.37|22896.37|23020.86|22900.86|23020.86|22900.86|23015.97|22895.97|9
1630671460000|2021-09-03 12:17:40|23021.33|22901.33|23020.82|22900.82|23021.52|22901.52|23019.78|22899.78|10
1630671470000|2021-09-03 12:17:50|23018.78|22898.78|23011.92|22891.92|23018.78|22898.78|23011.92|22891.92|10
1630671480000|2021-09-03 12:18:00|23010.29|22890.29|23007.64|22887.64|23011.11|22891.11|23007.64|22887.64|10
1630671490000|2021-09-03 12:18:10|23007.33|22887.33|22996.69|22876.69|23007.49|22887.49|22996.69|22876.69|10
1630671500000|2021-09-03 12:18:20|22995.83|22875.83|22991.37|22871.37|22995.83|22875.83|22991.37|22871.37|10
1630671510000|2021-09-03 12:18:30|22990.65|22870.65|22992.38|22872.38|22992.39|22872.39|22990.65|22870.65|10
1630671520000|2021-09-03 12:18:40|22991.8|22871.8|22985.05|22865.05|22991.95|22871.95|22985.05|22865.05|10
1630671530000|2021-09-03 12:18:50|22985.92|22865.92|22985.78|22865.78|22988.9|22868.9|22985.78|22865.78|10
1630671540000|2021-09-03 12:19:00|22985.52|22865.52|22981.83|22861.83|22985.52|22865.52|22981.83|22861.83|10
1630671550000|2021-09-03 12:19:10|22981.65|22861.65|22978.44|22858.44|22981.65|22861.65|22978.44|22858.44|10
1630671560000|2021-09-03 12:19:20|22977.28|22857.28|22976.33|22856.33|22977.29|22857.29|22975.71|22855.71|10
1630671570000|2021-09-03 12:19:30|22976.99|22856.99|22977.57|22857.57|22978.52|22858.52|22976.99|22856.99|10
1630671580000|2021-09-03 12:19:40|22978.12|22858.12|22975.46|22855.46|22980.04|22860.04|22975.46|22855.46|10
1630671590000|2021-09-03 12:19:50|22976.06|22856.06|22983.3|22863.3|22983.3|22863.3|22976.06|22856.06|9
1630671600000|2021-09-03 12:20:00|22982.45|22862.45|22987.05|22867.05|22987.05|22867.05|22982.45|22862.45|9
1630671610000|2021-09-03 12:20:10|22987.6|22867.6|22986.58|22866.58|22987.6|22867.6|22986.26|22866.26|10
1630671620000|2021-09-03 12:20:20|22986.67|22866.67|22983.19|22863.19|22986.67|22866.67|22983.19|22863.19|10
1630671630000|2021-09-03 12:20:30|22983.64|22863.64|22980.99|22860.99|22983.64|22863.64|22979.23|22859.23|10
1630671640000|2021-09-03 12:20:40|22982.46|22862.46|22986.66|22866.66|22987.35|22867.35|22982.46|22862.46|10
1630671650000|2021-09-03 12:20:50|22986.64|22866.64|22989.06|22869.06|22989.06|22869.06|22986.64|22866.64|10
1630671660000|2021-09-03 12:21:00|22990.53|22870.53|22993.22|22873.22|22993.22|22873.22|22990.53|22870.53|10
1630671670000|2021-09-03 12:21:10|22993.6|22873.6|22994.03|22874.03|22994.04|22874.04|22993.17|22873.17|10
1630671680000|2021-09-03 12:21:20|22992.86|22872.86|22993.6|22873.6|22993.6|22873.6|22990.76|22870.76|10
1630671690000|2021-09-03 12:21:30|22993.75|22873.75|22998.35|22878.35|22998.35|22878.35|22992.51|22872.51|9
1630671700000|2021-09-03 12:21:40|22998.16|22878.16|22997.66|22877.66|22999.35|22879.35|22997.66|22877.66|10
1630671710000|2021-09-03 12:21:50|22997.33|22877.33|22997.93|22877.93|22998.16|22878.16|22996.77|22876.77|10
1630671720000|2021-09-03 12:22:00|22997.77|22877.77|22995.43|22875.43|22997.89|22877.89|22994.16|22874.16|9
1630671730000|2021-09-03 12:22:10|22994.62|22874.62|22992.55|22872.55|22994.62|22874.62|22990.75|22870.75|10
1630671740000|2021-09-03 12:22:20|22991.45|22871.45|22988.18|22868.18|22991.45|22871.45|22988.18|22868.18|10
1630671750000|2021-09-03 12:22:30|22988.28|22868.28|22984.36|22864.36|22988.28|22868.28|22984.36|22864.36|10
1630671760000|2021-09-03 12:22:40|22984.05|22864.05|22980.13|22860.13|22984.05|22864.05|22980.13|22860.13|9
1630671770000|2021-09-03 12:22:50|22979.91|22859.91|22979.67|22859.67|22981.36|22861.36|22979.64|22859.64|10
1630671780000|2021-09-03 12:23:00|22978.02|22858.02|22974.65|22854.65|22978.02|22858.02|22972.74|22852.74|10
1630671790000|2021-09-03 12:23:10|22974.24|22854.24|22973.42|22853.42|22974.24|22854.24|22971.9|22851.9|10
1630671800000|2021-09-03 12:23:20|22973.4|22853.4|22971.25|22851.25|22973.4|22853.4|22971.09|22851.09|10
1630671810000|2021-09-03 12:23:30|22969.83|22849.83|22969.11|22849.11|22969.83|22849.83|22968.7|22848.7|10
1630671820000|2021-09-03 12:23:40|22967.04|22847.04|22960.57|22840.57|22967.58|22847.58|22960.57|22840.57|10
1630671830000|2021-09-03 12:23:50|22959.54|22839.54|22955.24|22835.24|22960.77|22840.77|22955.24|22835.24|10
1630671840000|2021-09-03 12:24:00|22955.05|22835.05|22955.47|22835.47|22955.79|22835.79|22954.85|22834.85|10
1630671850000|2021-09-03 12:24:10|22955.08|22835.08|22955|22835|22955.08|22835.08|22953.23|22833.23|10
1630671860000|2021-09-03 12:24:20|22955.25|22835.25|22956.42|22836.42|22956.54|22836.54|22954.88|22834.88|10
1630671870000|2021-09-03 12:24:30|22956.51|22836.51|22956.16|22836.16|22958.27|22838.27|22956.13|22836.13|10
1630671880000|2021-09-03 12:24:40|22955.96|22835.96|22953.43|22833.43|22956.09|22836.09|22953.43|22833.43|10
1630671890000|2021-09-03 12:24:50|22952.65|22832.65|22949.81|22829.81|22952.65|22832.65|22949.81|22829.81|10
1630671900000|2021-09-03 12:25:00|22949.45|22829.45|22947.3|22827.3|22949.61|22829.61|22947.19|22827.19|10
1630671910000|2021-09-03 12:25:10|22945.35|22825.35|22943.12|22823.12|22945.35|22825.35|22941.8|22821.8|10
1630671920000|2021-09-03 12:25:20|22943.11|22823.11|22947.98|22827.98|22947.98|22827.98|22943.11|22823.11|10
1630671930000|2021-09-03 12:25:30|22948.04|22828.04|22945.59|22825.59|22948.5|22828.5|22945.59|22825.59|10
1630671940000|2021-09-03 12:25:40|22944.3|22824.3|22942.36|22822.36|22944.95|22824.95|22942.24|22822.24|10
1630671950000|2021-09-03 12:25:50|22942.9|22822.9|22930.74|22810.74|22942.9|22822.9|22930.74|22810.74|10
1630671960000|2021-09-03 12:26:00|22929.84|22809.84|22924.81|22804.81|22929.84|22809.84|22924.81|22804.81|10
1630671970000|2021-09-03 12:26:10|22924.07|22804.07|22923.51|22803.51|22924.24|22804.24|22922.32|22802.32|10
1630671980000|2021-09-03 12:26:20|22921.81|22801.81|22920.84|22800.84|22923.69|22803.69|22920.84|22800.84|10
1630671990000|2021-09-03 12:26:30|22918.88|22798.88|22909.47|22789.47|22918.88|22798.88|22909.43|22789.43|10
1630672000000|2021-09-03 12:26:40|22905.68|22785.68|22898.16|22778.16|22905.68|22785.68|22896.89|22776.89|10
1630672010000|2021-09-03 12:26:50|22899.51|22779.51|22895.68|22775.68|22899.51|22779.51|22894.66|22774.66|10
1630672020000|2021-09-03 12:27:00|22895.92|22775.92|22894.6|22774.6|22896.21|22776.21|22894.3|22774.3|10
1630672030000|2021-09-03 12:27:10|22894.83|22774.83|22897.95|22777.95|22898.02|22778.02|22894.83|22774.83|10
1630672040000|2021-09-03 12:27:20|22899.4|22779.4|22902.09|22782.09|22902.09|22782.09|22899.4|22779.4|10
1630672050000|2021-09-03 12:27:30|22904.22|22784.22|22912.98|22792.98|22912.98|22792.98|22904.22|22784.22|10
1630672060000|2021-09-03 12:27:40|22913.51|22793.51|22917.52|22797.52|22918.12|22798.12|22913.51|22793.51|10
1630672070000|2021-09-03 12:27:50|22919.22|22799.22|22922.65|22802.65|22922.65|22802.65|22918.13|22798.13|10
1630672080000|2021-09-03 12:28:00|22923.58|22803.58|22925.28|22805.28|22926.48|22806.48|22923.58|22803.58|9
1630672090000|2021-09-03 12:28:10|22927.32|22807.32|22930.95|22810.95|22930.95|22810.95|22926.67|22806.67|10
1630672100000|2021-09-03 12:28:20|22931.71|22811.71|22940.35|22820.35|22940.35|22820.35|22931.71|22811.71|10
1630672110000|2021-09-03 12:28:30|22941.24|22821.24|22942.58|22822.58|22943.01|22823.01|22940.18|22820.18|10
1630672120000|2021-09-03 12:28:40|22942.46|22822.46|22943.62|22823.62|22944.13|22824.13|22942.46|22822.46|10
1630672130000|2021-09-03 12:28:50|22943.33|22823.33|22947.41|22827.41|22947.98|22827.98|22943|22823|9
1630672140000|2021-09-03 12:29:00|22947.98|22827.98|22953.69|22833.69|22953.71|22833.71|22947.98|22827.98|10
1630672150000|2021-09-03 12:29:10|22954.14|22834.14|22953.06|22833.06|22954.14|22834.14|22952.29|22832.29|10
1630672160000|2021-09-03 12:29:20|22952.78|22832.78|22953.64|22833.64|22954.57|22834.57|22952.78|22832.78|10
1630672170000|2021-09-03 12:29:30|22955.19|22835.19|22955.99|22835.99|22955.99|22835.99|22952.5|22832.5|10
1630672180000|2021-09-03 12:29:40|22957.11|22837.11|22962.28|22842.28|22962.28|22842.28|22957.11|22837.11|10
1630672190000|2021-09-03 12:29:50|22962.52|22842.52|22965.26|22845.26|22965.26|22845.26|22962.52|22842.52|9
1630672200000|2021-09-03 12:30:00|22966.07|22846.07|22984.36|22864.36|22984.36|22864.36|22965.06|22845.06|10
1630672210000|2021-09-03 12:30:10|22986.3|22866.3|23003.6|22883.6|23003.6|22883.6|22986.3|22866.3|10
1630672220000|2021-09-03 12:30:20|23005.69|22885.69|23016.48|22896.48|23017.68|22897.68|23005.69|22885.69|10
1630672230000|2021-09-03 12:30:30|23016.69|22896.69|23023.91|22903.91|23023.91|22903.91|23016.69|22896.69|10
1630672240000|2021-09-03 12:30:40|23024.2|22904.2|23026.6|22906.6|23026.6|22906.6|23022.2|22902.2|10
1630672250000|2021-09-03 12:30:50|23030.44|22910.44|23038.05|22918.05|23038.05|22918.05|23030.44|22910.44|10
1630672260000|2021-09-03 12:31:00|23039.48|22919.48|23048.5|22928.5|23048.5|22928.5|23039.48|22919.48|10
1630672270000|2021-09-03 12:31:10|23057.77|22937.77|23060.46|22940.46|23060.99|22940.99|23056.6|22936.6|10
1630672280000|2021-09-03 12:31:20|23062.66|22942.66|23073.3|22953.3|23074.23|22954.23|23062.66|22942.66|10
1630672290000|2021-09-03 12:31:30|23071.59|22951.59|23072.37|22952.37|23072.77|22952.77|23070.29|22950.29|10
1630672300000|2021-09-03 12:31:40|23074.36|22954.36|23075.6|22955.6|23076.43|22956.43|23074.16|22954.16|10
1630672310000|2021-09-03 12:31:50|23074.95|22954.95|23069.72|22949.72|23074.95|22954.95|23069.72|22949.72|10
1630672320000|2021-09-03 12:32:00|23069.08|22949.08|23078.05|22958.05|23083.15|22963.15|23069.08|22949.08|10
1630672330000|2021-09-03 12:32:10|23077.19|22957.19|23151.07|23031.07|23151.07|23031.07|23073.26|22953.26|10
1630672340000|2021-09-03 12:32:20|23150.2|23030.2|23137.28|23017.28|23150.2|23030.2|23135.56|23015.56|10
1630672350000|2021-09-03 12:32:30|23139.26|23019.26|23189.59|23069.59|23189.59|23069.59|23139.26|23019.26|10
1630672360000|2021-09-03 12:32:40|23196.48|23076.48|23188.85|23068.85|23200.49|23080.49|23188.55|23068.55|10
1630672370000|2021-09-03 12:32:50|23187.3|23067.3|23182.65|23062.65|23187.3|23067.3|23180.25|23060.25|10
1630672380000|2021-09-03 12:33:00|23185.1|23065.1|23182.22|23062.22|23185.1|23065.1|23181.63|23061.63|10
1630672390000|2021-09-03 12:33:10|23176.03|23056.03|23144.07|23024.07|23176.03|23056.03|23144.07|23024.07|10
1630672400000|2021-09-03 12:33:20|23138.85|23018.85|23134.27|23014.27|23139.74|23019.74|23132.95|23012.95|10
1630672410000|2021-09-03 12:33:30|23133.61|23013.61|23135.27|23015.27|23141.59|23021.59|23133.61|23013.61|10
1630672420000|2021-09-03 12:33:40|23134.95|23014.95|23137.08|23017.08|23137.08|23017.08|23132.15|23012.15|10
1630672430000|2021-09-03 12:33:50|23139.51|23019.51|23147.5|23027.5|23147.5|23027.5|23139.51|23019.51|10
1630672440000|2021-09-03 12:34:00|23148.32|23028.32|23136.76|23016.76|23148.32|23028.32|23136.65|23016.65|10
1630672450000|2021-09-03 12:34:10|23137.95|23017.95|23127.24|23007.24|23138.13|23018.13|23127.24|23007.24|10
1630672460000|2021-09-03 12:34:20|23125.89|23005.89|23124.12|23004.12|23125.89|23005.89|23119.85|22999.85|10
1630672470000|2021-09-03 12:34:30|23129.18|23009.18|23131.77|23011.77|23134.66|23014.66|23129.07|23009.07|10
1630672480000|2021-09-03 12:34:40|23129.42|23009.42|23111.11|22991.11|23129.42|23009.42|23111.11|22991.11|10
1630672490000|2021-09-03 12:34:50|23109.86|22989.86|23111.36|22991.36|23112.73|22992.73|23109.78|22989.78|10
1630672500000|2021-09-03 12:35:00|23109.72|22989.72|23087.74|22967.74|23111.8|22991.8|23087.74|22967.74|10
1630672510000|2021-09-03 12:35:10|23084.51|22964.51|23102.21|22982.21|23102.21|22982.21|23081.57|22961.57|10
1630672520000|2021-09-03 12:35:20|23110.89|22990.89|23137.87|23017.87|23137.87|23017.87|23110.89|22990.89|10
1630672530000|2021-09-03 12:35:30|23139.17|23019.17|23139.59|23019.59|23141.74|23021.74|23139.17|23019.17|9
1630672540000|2021-09-03 12:35:40|23138.97|23018.97|23143.67|23023.67|23143.67|23023.67|23136.64|23016.64|10
1630672550000|2021-09-03 12:35:50|23150.43|23030.43|23149.82|23029.82|23155.25|23035.25|23149.82|23029.82|10
1630672560000|2021-09-03 12:36:00|23146.85|23026.85|23151.71|23031.71|23151.71|23031.71|23142.7|23022.7|10
1630672570000|2021-09-03 12:36:10|23151.41|23031.41|23153.78|23033.78|23155.4|23035.4|23151.07|23031.07|10
1630672580000|2021-09-03 12:36:20|23152.37|23032.37|23157.41|23037.41|23157.41|23037.41|23151.2|23031.2|10
1630672590000|2021-09-03 12:36:30|23157.2|23037.2|23152.47|23032.47|23157.2|23037.2|23152.41|23032.41|10
1630672600000|2021-09-03 12:36:40|23150.45|23030.45|23141.94|23021.94|23150.45|23030.45|23141.94|23021.94|9
1630672610000|2021-09-03 12:36:50|23140.95|23020.95|23139.15|23019.15|23141.45|23021.45|23139.15|23019.15|10
1630672620000|2021-09-03 12:37:00|23139.14|23019.14|23140.59|23020.59|23140.59|23020.59|23137.63|23017.63|9
1630672630000|2021-09-03 12:37:10|23139.41|23019.41|23139.5|23019.5|23139.58|23019.58|23138.3|23018.3|10
1630672640000|2021-09-03 12:37:20|23136.69|23016.69|23138.45|23018.45|23138.7|23018.7|23136.69|23016.69|10
1630672650000|2021-09-03 12:37:30|23140.02|23020.02|23143.65|23023.65|23144.82|23024.82|23140.02|23020.02|10
1630672660000|2021-09-03 12:37:40|23141.73|23021.73|23138.36|23018.36|23141.73|23021.73|23136.02|23016.02|10
1630672670000|2021-09-03 12:37:50|23137.5|23017.5|23125.02|23005.02|23137.5|23017.5|23125.02|23005.02|10
1630672680000|2021-09-03 12:38:00|23123.78|23003.78|23118.61|22998.61|23123.78|23003.78|23118.61|22998.61|10
1630672690000|2021-09-03 12:38:10|23118.46|22998.46|23105.53|22985.53|23118.46|22998.46|23105.53|22985.53|10
1630672700000|2021-09-03 12:38:20|23105.13|22985.13|23108.38|22988.38|23109.99|22989.99|23105.13|22985.13|10
1630672710000|2021-09-03 12:38:30|23109.28|22989.28|23108.42|22988.42|23109.58|22989.58|23108.3|22988.3|10
1630672720000|2021-09-03 12:38:40|23108.22|22988.22|23107.8|22987.8|23108.22|22988.22|23104.76|22984.76|10
1630672730000|2021-09-03 12:38:50|23107.51|22987.51|23110.15|22990.15|23110.15|22990.15|23107.24|22987.24|10
1630672740000|2021-09-03 12:39:00|23111.31|22991.31|23109.56|22989.56|23112.14|22992.14|23109.25|22989.25|10
1630672750000|2021-09-03 12:39:10|23110.04|22990.04|23111.88|22991.88|23113.18|22993.18|23109.85|22989.85|10
1630672760000|2021-09-03 12:39:20|23113.5|22993.5|23118.74|22998.74|23118.88|22998.88|23113.5|22993.5|10
1630672770000|2021-09-03 12:39:30|23119.1|22999.1|23122.69|23002.69|23122.69|23002.69|23118.73|22998.73|10
1630672780000|2021-09-03 12:39:40|23123.11|23003.11|23126.37|23006.37|23127.46|23007.46|23122.79|23002.79|10
1630672790000|2021-09-03 12:39:50|23126.42|23006.42|23122.93|23002.93|23126.42|23006.42|23122.34|23002.34|10
1630672800000|2021-09-03 12:40:00|23121.91|23001.91|23117.99|22997.99|23121.91|23001.91|23117.9|22997.9|10
1630672810000|2021-09-03 12:40:10|23114.36|22994.36|23101.82|22981.82|23114.36|22994.36|23101.82|22981.82|10
1630672820000|2021-09-03 12:40:20|23098.54|22978.54|23094.45|22974.45|23098.54|22978.54|23094.17|22974.17|9
1630672830000|2021-09-03 12:40:30|23094.49|22974.49|23090.6|22970.6|23094.49|22974.49|23089.44|22969.44|10
1630672840000|2021-09-03 12:40:40|23089.94|22969.94|23084.99|22964.99|23089.94|22969.94|23083.78|22963.78|10
1630672850000|2021-09-03 12:40:50|23086.23|22966.23|23085.36|22965.36|23088.91|22968.91|23085.36|22965.36|10
1630672860000|2021-09-03 12:41:00|23083.85|22963.85|23081.45|22961.45|23083.95|22963.95|23080.79|22960.79|10
1630672870000|2021-09-03 12:41:10|23083.04|22963.04|23081.24|22961.24|23083.87|22963.87|23081.08|22961.08|10
1630672880000|2021-09-03 12:41:20|23080.01|22960.01|23086.01|22966.01|23086.01|22966.01|23079.85|22959.85|10
1630672890000|2021-09-03 12:41:30|23089.04|22969.04|23093.73|22973.73|23095.47|22975.47|23089.04|22969.04|10
1630672900000|2021-09-03 12:41:40|23095.01|22975.01|23094.76|22974.76|23097.09|22977.09|23093.63|22973.63|10
1630672910000|2021-09-03 12:41:50|23094.17|22974.17|23097.39|22977.39|23097.39|22977.39|23093.17|22973.17|10
1630672920000|2021-09-03 12:42:00|23097.87|22977.87|23102.59|22982.59|23102.59|22982.59|23097.87|22977.87|10
1630672930000|2021-09-03 12:42:10|23101.37|22981.37|23100.53|22980.53|23101.37|22981.37|23099.51|22979.51|10
1630672940000|2021-09-03 12:42:20|23099.4|22979.4|23099.61|22979.61|23099.96|22979.96|23097.89|22977.89|10
1630672950000|2021-09-03 12:42:30|23101.13|22981.13|23112.61|22992.61|23112.61|22992.61|23101.13|22981.13|10
1630672960000|2021-09-03 12:42:40|23114.22|22994.22|23126.08|23006.08|23126.08|23006.08|23114.22|22994.22|10
1630672970000|2021-09-03 12:42:50|23128|23008|23129.76|23009.76|23130.28|23010.28|23128|23008|10
1630672980000|2021-09-03 12:43:00|23130.08|23010.08|23134.57|23014.57|23135.73|23015.73|23130.06|23010.06|10
1630672990000|2021-09-03 12:43:10|23132.51|23012.51|23127.15|23007.15|23132.51|23012.51|23126.69|23006.69|10
1630673000000|2021-09-03 12:43:20|23126.58|23006.58|23126.29|23006.29|23127.81|23007.81|23124.94|23004.94|10
1630673010000|2021-09-03 12:43:30|23125.21|23005.21|23124.51|23004.51|23126.1|23006.1|23123.91|23003.91|10
1630673020000|2021-09-03 12:43:40|23124.21|23004.21|23121.37|23001.37|23124.76|23004.76|23121.18|23001.18|10
1630673030000|2021-09-03 12:43:50|23121.58|23001.58|23120.39|23000.39|23121.82|23001.82|23118.03|22998.03|10
1630673040000|2021-09-03 12:44:00|23119.9|22999.9|23121.65|23001.65|23123.09|23003.09|23119.9|22999.9|10
1630673050000|2021-09-03 12:44:10|23121.67|23001.67|23118.49|22998.49|23121.67|23001.67|23118.49|22998.49|10
1630673060000|2021-09-03 12:44:20|23118.16|22998.16|23119.74|22999.74|23119.74|22999.74|23118.16|22998.16|10
1630673070000|2021-09-03 12:44:30|23119.97|22999.97|23121.77|23001.77|23121.77|23001.77|23119.97|22999.97|10
1630673080000|2021-09-03 12:44:40|23121.41|23001.41|23121.41|23001.41|23121.83|23001.83|23120.58|23000.58|10
1630673090000|2021-09-03 12:44:50|23121.48|23001.48|23121.6|23001.6|23122.17|23002.17|23119.84|22999.84|10
1630673100000|2021-09-03 12:45:00|23121.58|23001.58|23118.04|22998.04|23121.58|23001.58|23118.04|22998.04|10
1630673110000|2021-09-03 12:45:10|23117.27|22997.27|23118.34|22998.34|23118.52|22998.52|23117.17|22997.17|10
1630673120000|2021-09-03 12:45:20|23117.9|22997.9|23109.77|22989.77|23117.9|22997.9|23109.77|22989.77|10
1630673130000|2021-09-03 12:45:30|23108.41|22988.41|23107.82|22987.82|23108.91|22988.91|23106.03|22986.03|10
1630673140000|2021-09-03 12:45:40|23107.56|22987.56|23106.89|22986.89|23108.35|22988.35|23106.53|22986.53|10
1630673150000|2021-09-03 12:45:50|23106.78|22986.78|23113.62|22993.62|23113.62|22993.62|23106.78|22986.78|10
1630673160000|2021-09-03 12:46:00|23115.24|22995.24|23123.46|23003.46|23123.46|23003.46|23115.24|22995.24|10
1630673170000|2021-09-03 12:46:10|23123.83|23003.83|23122.76|23002.76|23124.95|23004.95|23122.76|23002.76|10
1630673180000|2021-09-03 12:46:20|23121.8|23001.8|23124.7|23004.7|23124.85|23004.85|23120.18|23000.18|10
1630673190000|2021-09-03 12:46:30|23125.81|23005.81|23128.93|23008.93|23129.55|23009.55|23125.81|23005.81|10
1630673200000|2021-09-03 12:46:40|23129.45|23009.45|23126.86|23006.86|23130.42|23010.42|23126.81|23006.81|10
1630673210000|2021-09-03 12:46:50|23127.09|23007.09|23129.99|23009.99|23130.37|23010.37|23127.09|23007.09|10
1630673220000|2021-09-03 12:47:00|23128.17|23008.17|23130.17|23010.17|23130.63|23010.63|23128.17|23008.17|10
1630673230000|2021-09-03 12:47:10|23129.89|23009.89|23129.28|23009.28|23130.08|23010.08|23128.5|23008.5|10
1630673240000|2021-09-03 12:47:20|23129.3|23009.3|23130.22|23010.22|23131.55|23011.55|23129.3|23009.3|10
1630673250000|2021-09-03 12:47:30|23130.06|23010.06|23128.48|23008.48|23130.06|23010.06|23125.16|23005.16|10
1630673260000|2021-09-03 12:47:40|23128.69|23008.69|23129.53|23009.53|23131.56|23011.56|23128.69|23008.69|10
1630673270000|2021-09-03 12:47:50|23128.44|23008.44|23131.05|23011.05|23131.65|23011.65|23127.87|23007.87|10
1630673280000|2021-09-03 12:48:00|23131.46|23011.46|23127.99|23007.99|23131.5|23011.5|23127.99|23007.99|10
1630673290000|2021-09-03 12:48:10|23128.01|23008.01|23122.81|23002.81|23128.01|23008.01|23122.81|23002.81|10
1630673300000|2021-09-03 12:48:20|23122.49|23002.49|23124.67|23004.67|23125.38|23005.38|23122.49|23002.49|10
1630673310000|2021-09-03 12:48:30|23124.34|23004.34|23130.83|23010.83|23130.87|23010.87|23124.34|23004.34|10
1630673320000|2021-09-03 12:48:40|23133.53|23013.53|23134.69|23014.69|23136.47|23016.47|23133.53|23013.53|9
1630673330000|2021-09-03 12:48:50|23135.69|23015.69|23138.73|23018.73|23138.73|23018.73|23134.38|23014.38|10
1630673340000|2021-09-03 12:49:00|23138.48|23018.48|23141.68|23021.68|23141.68|23021.68|23138.48|23018.48|9
1630673350000|2021-09-03 12:49:10|23142.3|23022.3|23143.29|23023.29|23145.85|23025.85|23142.2|23022.2|10
1630673360000|2021-09-03 12:49:20|23143.26|23023.26|23139.75|23019.75|23143.26|23023.26|23139.3|23019.3|10
1630673370000|2021-09-03 12:49:30|23140.25|23020.25|23138.46|23018.46|23140.25|23020.25|23137.51|23017.51|10
1630673380000|2021-09-03 12:49:40|23138.27|23018.27|23139.98|23019.98|23139.98|23019.98|23136.74|23016.74|10
1630673390000|2021-09-03 12:49:50|23141.27|23021.27|23142.75|23022.75|23142.79|23022.79|23140.67|23020.67|10
1630673400000|2021-09-03 12:50:00|23141.43|23021.43|23141.95|23021.95|23142.52|23022.52|23141.43|23021.43|10
1630673410000|2021-09-03 12:50:10|23141.73|23021.73|23138.41|23018.41|23141.73|23021.73|23137.11|23017.11|10
1630673420000|2021-09-03 12:50:20|23138.17|23018.17|23132.16|23012.16|23138.17|23018.17|23132.16|23012.16|10
1630673430000|2021-09-03 12:50:30|23132.53|23012.53|23126.95|23006.95|23132.53|23012.53|23125.65|23005.65|10
1630673440000|2021-09-03 12:50:40|23127.06|23007.06|23125.09|23005.09|23127.06|23007.06|23123.53|23003.53|10
1630673450000|2021-09-03 12:50:50|23123.95|23003.95|23117.96|22997.96|23123.95|23003.95|23117.96|22997.96|10
1630673460000|2021-09-03 12:51:00|23116.53|22996.53|23115.88|22995.88|23116.53|22996.53|23113.53|22993.53|10
1630673470000|2021-09-03 12:51:10|23114.85|22994.85|23114.12|22994.12|23115.29|22995.29|23114.11|22994.11|10
1630673480000|2021-09-03 12:51:20|23115.08|22995.08|23111.04|22991.04|23115.08|22995.08|23111.04|22991.04|10
1630673490000|2021-09-03 12:51:30|23111.49|22991.49|23104.09|22984.09|23112.2|22992.2|23104.09|22984.09|10
1630673500000|2021-09-03 12:51:40|23103.86|22983.86|23102.29|22982.29|23103.86|22983.86|23101.55|22981.55|10
1630673510000|2021-09-03 12:51:50|23101.75|22981.75|23101.8|22981.8|23101.92|22981.92|23100.83|22980.83|10
1630673520000|2021-09-03 12:52:00|23101.86|22981.86|23098|22978|23101.91|22981.91|23098|22978|9
1630673530000|2021-09-03 12:52:10|23098.52|22978.52|23092.24|22972.24|23098.52|22978.52|23092.24|22972.24|10
1630673540000|2021-09-03 12:52:20|23091.94|22971.94|23089.28|22969.28|23092.88|22972.88|23089.28|22969.28|10
1630673550000|2021-09-03 12:52:30|23089.09|22969.09|23090.01|22970.01|23091.6|22971.6|23089.09|22969.09|8
1630673560000|2021-09-03 12:52:40|23088.15|22968.15|23084.89|22964.89|23088.38|22968.38|23084.89|22964.89|10
1630673570000|2021-09-03 12:52:50|23085.45|22965.45|23086.57|22966.57|23087.32|22967.32|23085.45|22965.45|10
1630673580000|2021-09-03 12:53:00|23083.42|22963.42|23075.65|22955.65|23083.42|22963.42|23075.65|22955.65|10
1630673590000|2021-09-03 12:53:10|23074.27|22954.27|23074.57|22954.57|23074.57|22954.57|23071|22951|10
1630673600000|2021-09-03 12:53:20|23074.7|22954.7|23075.12|22955.12|23075.12|22955.12|23072.93|22952.93|10
1630673610000|2021-09-03 12:53:30|23076.57|22956.57|23084.94|22964.94|23084.94|22964.94|23076.57|22956.57|10
1630673620000|2021-09-03 12:53:40|23086.13|22966.13|23090.26|22970.26|23090.26|22970.26|23086.13|22966.13|9
1630673630000|2021-09-03 12:53:50|23089.66|22969.66|23088.48|22968.48|23090.44|22970.44|23088.01|22968.01|10
1630673640000|2021-09-03 12:54:00|23089.17|22969.17|23091.47|22971.47|23091.89|22971.89|23087.22|22967.22|10
1630673650000|2021-09-03 12:54:10|23092.31|22972.31|23091.5|22971.5|23092.83|22972.83|23091.5|22971.5|10
1630673660000|2021-09-03 12:54:20|23091.65|22971.65|23093.35|22973.35|23093.53|22973.53|23091.62|22971.62|9
1630673670000|2021-09-03 12:54:30|23093|22973|23092.82|22972.82|23093.65|22973.65|23091.69|22971.69|10
1630673680000|2021-09-03 12:54:40|23092.64|22972.64|23095.32|22975.32|23095.46|22975.46|23092.64|22972.64|10
1630673690000|2021-09-03 12:54:50|23096.45|22976.45|23099.7|22979.7|23099.7|22979.7|23096.45|22976.45|10
1630673700000|2021-09-03 12:55:00|23099.76|22979.76|23101.85|22981.85|23102.61|22982.61|23099.76|22979.76|10
1630673710000|2021-09-03 12:55:10|23101.6|22981.6|23106.59|22986.59|23106.59|22986.59|23101.6|22981.6|10
1630673720000|2021-09-03 12:55:20|23106.88|22986.88|23103.03|22983.03|23107.21|22987.21|23102.44|22982.44|10
1630673730000|2021-09-03 12:55:30|23101.48|22981.48|23102.09|22982.09|23102.13|22982.13|23100.7|22980.7|10
1630673740000|2021-09-03 12:55:40|23102.24|22982.24|23106.68|22986.68|23106.8|22986.8|23102.24|22982.24|10
1630673750000|2021-09-03 12:55:50|23106.34|22986.34|23110.75|22990.75|23111.21|22991.21|23106.34|22986.34|10
1630673760000|2021-09-03 12:56:00|23110.83|22990.83|23106.73|22986.73|23111.1|22991.1|23106.73|22986.73|10
1630673770000|2021-09-03 12:56:10|23107.06|22987.06|23108.02|22988.02|23109.25|22989.25|23105.79|22985.79|9
1630673780000|2021-09-03 12:56:20|23108.44|22988.44|23112.84|22992.84|23112.84|22992.84|23108.12|22988.12|10
1630673790000|2021-09-03 12:56:30|23112.2|22992.2|23110.6|22990.6|23113.26|22993.26|23110.6|22990.6|10
1630673800000|2021-09-03 12:56:40|23110.68|22990.68|23106.07|22986.07|23110.68|22990.68|23105.26|22985.26|10
1630673810000|2021-09-03 12:56:50|23106|22986|23105.46|22985.46|23106.16|22986.16|23104.69|22984.69|10
1630673820000|2021-09-03 12:57:00|23105.54|22985.54|23102.28|22982.28|23105.54|22985.54|23102.24|22982.24|10
1630673830000|2021-09-03 12:57:10|23101.81|22981.81|23104.61|22984.61|23104.61|22984.61|23101.78|22981.78|10
1630673840000|2021-09-03 12:57:20|23105.43|22985.43|23104.6|22984.6|23106.34|22986.34|23104.6|22984.6|10
1630673850000|2021-09-03 12:57:30|23104.51|22984.51|23102.35|22982.35|23104.51|22984.51|23102.02|22982.02|10
1630673860000|2021-09-03 12:57:40|23102.05|22982.05|23099.24|22979.24|23102.33|22982.33|23099.24|22979.24|10
1630673870000|2021-09-03 12:57:50|23099.39|22979.39|23094.27|22974.27|23099.39|22979.39|23094.27|22974.27|10
1630673880000|2021-09-03 12:58:00|23093.98|22973.98|23090.38|22970.38|23094.73|22974.73|23090.38|22970.38|10
1630673890000|2021-09-03 12:58:10|23090.36|22970.36|23081.93|22961.93|23090.36|22970.36|23081.23|22961.23|10
1630673900000|2021-09-03 12:58:20|23082.42|22962.42|23082|22962|23083.32|22963.32|23081.8|22961.8|10
1630673910000|2021-09-03 12:58:30|23082.5|22962.5|23083.24|22963.24|23084.22|22964.22|23082.46|22962.46|10
1630673920000|2021-09-03 12:58:40|23083.22|22963.22|23084.36|22964.36|23084.36|22964.36|23082.21|22962.21|10
1630673930000|2021-09-03 12:58:50|23084.14|22964.14|23086.09|22966.09|23087.15|22967.15|23084.14|22964.14|10
1630673940000|2021-09-03 12:59:00|23086.26|22966.26|23087.11|22967.11|23088.21|22968.21|23086.26|22966.26|9
1630673950000|2021-09-03 12:59:10|23086.69|22966.69|23087.61|22967.61|23088.92|22968.92|23086.11|22966.11|10
1630673960000|2021-09-03 12:59:20|23088.77|22968.77|23087.56|22967.56|23089.49|22969.49|23087.33|22967.33|10
1630673970000|2021-09-03 12:59:30|23087.99|22967.99|23088.31|22968.31|23088.81|22968.81|23087.33|22967.33|10
1630673980000|2021-09-03 12:59:40|23087.52|22967.52|23089.19|22969.19|23089.85|22969.85|23087.52|22967.52|10
1630673990000|2021-09-03 12:59:50|23089.23|22969.23|23087.64|22967.64|23089.43|22969.43|23087.64|22967.64|10
1630674000000|2021-09-03 13:00:00|23089.39|22969.39|23087.24|22967.24|23089.44|22969.44|23087.24|22967.24|10
1630674010000|2021-09-03 13:00:10|23085.91|22965.91|23087.03|22967.03|23087.39|22967.39|23085.91|22965.91|10
1630674020000|2021-09-03 13:00:20|23086.99|22966.99|23088.06|22968.06|23088.29|22968.29|23086.83|22966.83|10
1630674030000|2021-09-03 13:00:30|23088.2|22968.2|23091.84|22971.84|23092.15|22972.15|23088.2|22968.2|10
1630674040000|2021-09-03 13:00:40|23092.38|22972.38|23095.57|22975.57|23095.57|22975.57|23092.35|22972.35|10
1630674050000|2021-09-03 13:00:50|23095.74|22975.74|23097.57|22977.57|23098.72|22978.72|23095.73|22975.73|10
1630674060000|2021-09-03 13:01:00|23096.23|22976.23|23096.72|22976.72|23098.44|22978.44|23094.41|22974.41|10
1630674070000|2021-09-03 13:01:10|23097.28|22977.28|23104.1|22984.1|23104.1|22984.1|23097.28|22977.28|10
1630674080000|2021-09-03 13:01:20|23103.93|22983.93|23105.38|22985.38|23106.57|22986.57|23103.88|22983.88|10
1630674090000|2021-09-03 13:01:30|23105.11|22985.11|23108.64|22988.64|23108.64|22988.64|23105.11|22985.11|10
1630674100000|2021-09-03 13:01:40|23109|22989|23111.02|22991.02|23111.46|22991.46|23109|22989|10
1630674110000|2021-09-03 13:01:50|23111.03|22991.03|23111.02|22991.02|23112.56|22992.56|23110.47|22990.47|9
1630674120000|2021-09-03 13:02:00|23110.35|22990.35|23108.7|22988.7|23110.43|22990.43|23108.62|22988.62|10
1630674130000|2021-09-03 13:02:10|23107.92|22987.92|23106.14|22986.14|23109.02|22989.02|23106.08|22986.08|10
1630674140000|2021-09-03 13:02:20|23106.28|22986.28|23114.45|22994.45|23114.45|22994.45|23106.28|22986.28|10
1630674150000|2021-09-03 13:02:30|23116.57|22996.57|23116.3|22996.3|23116.88|22996.88|23116.06|22996.06|9
1630674160000|2021-09-03 13:02:40|23115.76|22995.76|23115.94|22995.94|23116.75|22996.75|23115.66|22995.66|10
1630674170000|2021-09-03 13:02:50|23116.02|22996.02|23114.59|22994.59|23117.03|22997.03|23114.59|22994.59|10
1630674180000|2021-09-03 13:03:00|23114.27|22994.27|23116.1|22996.1|23116.48|22996.48|23113.65|22993.65|10
1630674190000|2021-09-03 13:03:10|23116|22996|23116.2|22996.2|23117.08|22997.08|23115.13|22995.13|10
1630674200000|2021-09-03 13:03:20|23115.32|22995.32|23120.87|23000.87|23120.87|23000.87|23115.32|22995.32|10
1630674210000|2021-09-03 13:03:30|23120.83|23000.83|23122.44|23002.44|23123.68|23003.68|23120.83|23000.83|10
1630674220000|2021-09-03 13:03:40|23122.56|23002.56|23123.58|23003.58|23123.85|23003.85|23122.37|23002.37|10
1630674230000|2021-09-03 13:03:50|23124.07|23004.07|23126.59|23006.59|23128.15|23008.15|23124.07|23004.07|10
1630674240000|2021-09-03 13:04:00|23126.39|23006.39|23124.66|23004.66|23126.41|23006.41|23124.66|23004.66|10
1630674250000|2021-09-03 13:04:10|23124.79|23004.79|23126.31|23006.31|23126.41|23006.41|23124.35|23004.35|10
1630674260000|2021-09-03 13:04:20|23125.89|23005.89|23127.99|23007.99|23128.5|23008.5|23125.53|23005.53|10
1630674270000|2021-09-03 13:04:30|23128.73|23008.73|23132.26|23012.26|23132.26|23012.26|23128.73|23008.73|10
1630674280000|2021-09-03 13:04:40|23132.07|23012.07|23133.97|23013.97|23134.44|23014.44|23131.75|23011.75|10
1630674290000|2021-09-03 13:04:50|23134.25|23014.25|23134.45|23014.45|23134.83|23014.83|23134.21|23014.21|10
1630674300000|2021-09-03 13:05:00|23134.58|23014.58|23135.07|23015.07|23135.07|23015.07|23133.91|23013.91|10
1630674310000|2021-09-03 13:05:10|23135.1|23015.1|23135|23015|23135.82|23015.82|23134.02|23014.02|10
1630674320000|2021-09-03 13:05:20|23134.91|23014.91|23137.97|23017.97|23137.97|23017.97|23134.91|23014.91|9
1630674330000|2021-09-03 13:05:30|23138.48|23018.48|23142.44|23022.44|23142.44|23022.44|23137.2|23017.2|10
1630674340000|2021-09-03 13:05:40|23142.95|23022.95|23150.85|23030.85|23150.85|23030.85|23142.93|23022.93|10
1630674350000|2021-09-03 13:05:50|23150.49|23030.49|23149.97|23029.97|23151.18|23031.18|23149.13|23029.13|10
1630674360000|2021-09-03 13:06:00|23150.17|23030.17|23152.53|23032.53|23154.13|23034.13|23149.82|23029.82|10
1630674370000|2021-09-03 13:06:10|23152.38|23032.38|23158.78|23038.78|23158.78|23038.78|23152.35|23032.35|10
1630674380000|2021-09-03 13:06:20|23158.73|23038.73|23156.93|23036.93|23159.27|23039.27|23156.64|23036.64|10
1630674390000|2021-09-03 13:06:30|23156.84|23036.84|23157.91|23037.91|23157.97|23037.97|23156.84|23036.84|10
1630674400000|2021-09-03 13:06:40|23158.25|23038.25|23160.76|23040.76|23160.76|23040.76|23158.19|23038.19|10
1630674410000|2021-09-03 13:06:50|23160.51|23040.51|23157.04|23037.04|23160.6|23040.6|23156.12|23036.12|10
1630674420000|2021-09-03 13:07:00|23157.23|23037.23|23166.28|23046.28|23166.28|23046.28|23157.23|23037.23|10
1630674430000|2021-09-03 13:07:10|23167.17|23047.17|23168.9|23048.9|23168.9|23048.9|23166.46|23046.46|9
1630674440000|2021-09-03 13:07:20|23168.76|23048.76|23170.05|23050.05|23170.07|23050.07|23166.43|23046.43|10
1630674450000|2021-09-03 13:07:30|23169.14|23049.14|23174.7|23054.7|23174.7|23054.7|23169.14|23049.14|10
1630674460000|2021-09-03 13:07:40|23175.17|23055.17|23172.75|23052.75|23175.17|23055.17|23172.75|23052.75|10
1630674470000|2021-09-03 13:07:50|23173.26|23053.26|23176.23|23056.23|23176.23|23056.23|23173.26|23053.26|10
1630674480000|2021-09-03 13:08:00|23176.02|23056.02|23166.21|23046.21|23176.02|23056.02|23166.21|23046.21|10
1630674490000|2021-09-03 13:08:10|23166.02|23046.02|23160.84|23040.84|23166.02|23046.02|23160.66|23040.66|10
1630674500000|2021-09-03 13:08:20|23159.29|23039.29|23156.56|23036.56|23159.29|23039.29|23156.56|23036.56|10
1630674510000|2021-09-03 13:08:30|23155.19|23035.19|23151.86|23031.86|23155.19|23035.19|23151.63|23031.63|10
1630674520000|2021-09-03 13:08:40|23152.13|23032.13|23149.94|23029.94|23152.13|23032.13|23149.13|23029.13|10
1630674530000|2021-09-03 13:08:50|23150.23|23030.23|23150.19|23030.19|23151.81|23031.81|23149.92|23029.92|10
1630674540000|2021-09-03 13:09:00|23148.76|23028.76|23148.28|23028.28|23149.33|23029.33|23147.37|23027.37|10
1630674550000|2021-09-03 13:09:10|23148.58|23028.58|23151.78|23031.78|23151.78|23031.78|23148.58|23028.58|10
1630674560000|2021-09-03 13:09:20|23152.27|23032.27|23152.89|23032.89|23152.91|23032.91|23151.85|23031.85|10
1630674570000|2021-09-03 13:09:30|23153.12|23033.12|23151.48|23031.48|23153.29|23033.29|23150.66|23030.66|10
1630674580000|2021-09-03 13:09:40|23151.11|23031.11|23153.46|23033.46|23154.69|23034.69|23151.11|23031.11|10
1630674590000|2021-09-03 13:09:50|23154.63|23034.63|23155.2|23035.2|23155.36|23035.36|23153.84|23033.84|10
1630674600000|2021-09-03 13:10:00|23155.54|23035.54|23156.74|23036.74|23158.2|23038.2|23155.54|23035.54|10
1630674610000|2021-09-03 13:10:10|23156.27|23036.27|23154.79|23034.79|23156.61|23036.61|23154.19|23034.19|10
1630674620000|2021-09-03 13:10:20|23154.96|23034.96|23154.79|23034.79|23155.47|23035.47|23153.76|23033.76|10
1630674630000|2021-09-03 13:10:30|23154.25|23034.25|23158.16|23038.16|23158.16|23038.16|23154.16|23034.16|10
1630674640000|2021-09-03 13:10:40|23157.14|23037.14|23158.54|23038.54|23158.55|23038.55|23156.99|23036.99|10
1630674650000|2021-09-03 13:10:50|23158.57|23038.57|23161.93|23041.93|23161.93|23041.93|23157.76|23037.76|10
1630674660000|2021-09-03 13:11:00|23161.97|23041.97|23163.74|23043.74|23164.76|23044.76|23161.97|23041.97|8
1630674670000|2021-09-03 13:11:10|23163.81|23043.81|23162.82|23042.82|23163.81|23043.81|23162.58|23042.58|10
1630674680000|2021-09-03 13:11:20|23162.53|23042.53|23161.34|23041.34|23162.63|23042.63|23161.34|23041.34|10
1630674690000|2021-09-03 13:11:30|23161.38|23041.38|23159.92|23039.92|23161.38|23041.38|23159.03|23039.03|10
1630674700000|2021-09-03 13:11:40|23160.43|23040.43|23159.7|23039.7|23161.4|23041.4|23159.59|23039.59|10
1630674710000|2021-09-03 13:11:50|23159.68|23039.68|23159.97|23039.97|23160.99|23040.99|23158.98|23038.98|10
1630674720000|2021-09-03 13:12:00|23159.93|23039.93|23156.88|23036.88|23159.93|23039.93|23156.88|23036.88|10
1630674730000|2021-09-03 13:12:10|23157.21|23037.21|23158.31|23038.31|23159.37|23039.37|23156.72|23036.72|10
1630674740000|2021-09-03 13:12:20|23157.28|23037.28|23154.39|23034.39|23157.53|23037.53|23154.39|23034.39|10
1630674750000|2021-09-03 13:12:30|23154.09|23034.09|23152.78|23032.78|23154.17|23034.17|23152.68|23032.68|9
1630674760000|2021-09-03 13:12:40|23153.52|23033.52|23152.36|23032.36|23154.63|23034.63|23152.36|23032.36|10
1630674770000|2021-09-03 13:12:50|23152.65|23032.65|23155.27|23035.27|23155.27|23035.27|23151.98|23031.98|10
1630674780000|2021-09-03 13:13:00|23155.51|23035.51|23154.73|23034.73|23155.75|23035.75|23154.73|23034.73|10
1630674790000|2021-09-03 13:13:10|23155.14|23035.14|23157.36|23037.36|23157.36|23037.36|23155.14|23035.14|10
1630674800000|2021-09-03 13:13:20|23157.55|23037.55|23162.19|23042.19|23162.19|23042.19|23157.55|23037.55|10
1630674810000|2021-09-03 13:13:30|23162.49|23042.49|23170.05|23050.05|23170.05|23050.05|23162.49|23042.49|10
1630674820000|2021-09-03 13:13:40|23169.87|23049.87|23175.53|23055.53|23175.53|23055.53|23169.87|23049.87|10
1630674830000|2021-09-03 13:13:50|23175.77|23055.77|23174.99|23054.99|23177.65|23057.65|23174.35|23054.35|10
1630674840000|2021-09-03 13:14:00|23177.58|23057.58|23185.51|23065.51|23185.51|23065.51|23177.58|23057.58|10
1630674850000|2021-09-03 13:14:10|23186.15|23066.15|23189.32|23069.32|23190.3|23070.3|23186.15|23066.15|10
1630674860000|2021-09-03 13:14:20|23189.4|23069.4|23187.17|23067.17|23189.4|23069.4|23186.16|23066.16|10
1630674870000|2021-09-03 13:14:30|23187.58|23067.58|23188.12|23068.12|23189.15|23069.15|23187.39|23067.39|10
1630674880000|2021-09-03 13:14:40|23187.92|23067.92|23184.94|23064.94|23187.92|23067.92|23184.94|23064.94|10
1630674890000|2021-09-03 13:14:50|23185.28|23065.28|23181.46|23061.46|23185.28|23065.28|23181.46|23061.46|10
1630674900000|2021-09-03 13:15:00|23180.9|23060.9|23175.97|23055.97|23180.9|23060.9|23175.97|23055.97|10
1630674910000|2021-09-03 13:15:10|23177.61|23057.61|23180.91|23060.91|23180.91|23060.91|23177.5|23057.5|10
1630674920000|2021-09-03 13:15:20|23180.68|23060.68|23178.43|23058.43|23180.99|23060.99|23178.43|23058.43|10
1630674930000|2021-09-03 13:15:30|23178.75|23058.75|23173.87|23053.87|23180.8|23060.8|23173.87|23053.87|10
1630674940000|2021-09-03 13:15:40|23174.22|23054.22|23166.05|23046.05|23174.22|23054.22|23166.01|23046.01|10
1630674950000|2021-09-03 13:15:50|23166.82|23046.82|23164.82|23044.82|23166.85|23046.85|23164|23044|10
1630674960000|2021-09-03 13:16:00|23161.94|23041.94|23161.68|23041.68|23162.22|23042.22|23160.99|23040.99|10
1630674970000|2021-09-03 13:16:10|23162.24|23042.24|23161.31|23041.31|23163.98|23043.98|23161.31|23041.31|10
1630674980000|2021-09-03 13:16:20|23161.27|23041.27|23153.88|23033.88|23161.27|23041.27|23153.63|23033.63|10
1630674990000|2021-09-03 13:16:30|23153.54|23033.54|23152.66|23032.66|23153.54|23033.54|23152.23|23032.23|10
1630675000000|2021-09-03 13:16:40|23151.45|23031.45|23150.28|23030.28|23152.16|23032.16|23149.67|23029.67|10
1630675010000|2021-09-03 13:16:50|23149.99|23029.99|23152.3|23032.3|23152.85|23032.85|23149.62|23029.62|10
1630675020000|2021-09-03 13:17:00|23152.7|23032.7|23154.45|23034.45|23154.45|23034.45|23152.01|23032.01|10
1630675030000|2021-09-03 13:17:10|23153.8|23033.8|23157.42|23037.42|23157.42|23037.42|23153.8|23033.8|10
1630675040000|2021-09-03 13:17:20|23158.62|23038.62|23157.32|23037.32|23159.54|23039.54|23157.02|23037.02|10
1630675050000|2021-09-03 13:17:30|23157.55|23037.55|23162.73|23042.73|23162.73|23042.73|23157.55|23037.55|10
1630675060000|2021-09-03 13:17:40|23162.3|23042.3|23164.52|23044.52|23164.52|23044.52|23156.9|23036.9|10
1630675070000|2021-09-03 13:17:50|23165.11|23045.11|23167.03|23047.03|23168.86|23048.86|23165.11|23045.11|10
1630675080000|2021-09-03 13:18:00|23167.79|23047.79|23165.18|23045.18|23167.92|23047.92|23165.18|23045.18|10
1630675090000|2021-09-03 13:18:10|23165.05|23045.05|23162.67|23042.67|23166.04|23046.04|23162.67|23042.67|10
1630675100000|2021-09-03 13:18:20|23162.58|23042.58|23160.6|23040.6|23163.13|23043.13|23160.34|23040.34|10
1630675110000|2021-09-03 13:18:30|23160.77|23040.77|23163.03|23043.03|23163.62|23043.62|23160.77|23040.77|10
1630675120000|2021-09-03 13:18:40|23161.63|23041.63|23161.06|23041.06|23161.63|23041.63|23159.79|23039.79|10
1630675130000|2021-09-03 13:18:50|23160.51|23040.51|23162.27|23042.27|23162.64|23042.64|23160.13|23040.13|10
1630675140000|2021-09-03 13:19:00|23162.49|23042.49|23163.09|23043.09|23163.09|23043.09|23161.04|23041.04|10
1630675150000|2021-09-03 13:19:10|23162.95|23042.95|23165.87|23045.87|23167.26|23047.26|23161.67|23041.67|10
1630675160000|2021-09-03 13:19:20|23165.5|23045.5|23166.03|23046.03|23166.61|23046.61|23165.5|23045.5|10
1630675170000|2021-09-03 13:19:30|23165.98|23045.98|23166.95|23046.95|23166.95|23046.95|23165.55|23045.55|10
1630675180000|2021-09-03 13:19:40|23166.84|23046.84|23169.34|23049.34|23169.34|23049.34|23165.91|23045.91|10
1630675190000|2021-09-03 13:19:50|23169.72|23049.72|23167.11|23047.11|23169.72|23049.72|23166.77|23046.77|10
1630675200000|2021-09-03 13:20:00|23166.56|23046.56|23170.81|23050.81|23170.81|23050.81|23166.56|23046.56|10
1630675210000|2021-09-03 13:20:10|23170.59|23050.59|23174.51|23054.51|23174.51|23054.51|23170.17|23050.17|10
1630675220000|2021-09-03 13:20:20|23174.96|23054.96|23180.23|23060.23|23180.35|23060.35|23174.96|23054.96|10
1630675230000|2021-09-03 13:20:30|23179.2|23059.2|23173.77|23053.77|23179.2|23059.2|23172.76|23052.76|10
1630675240000|2021-09-03 13:20:40|23173.7|23053.7|23174.22|23054.22|23174.22|23054.22|23170.95|23050.95|10
1630675250000|2021-09-03 13:20:50|23173.69|23053.69|23172.13|23052.13|23174.9|23054.9|23172.13|23052.13|10
1630675260000|2021-09-03 13:21:00|23171.41|23051.41|23172.8|23052.8|23176.95|23056.95|23171.41|23051.41|10
1630675270000|2021-09-03 13:21:10|23172.63|23052.63|23167.72|23047.72|23172.63|23052.63|23167.72|23047.72|10
1630675280000|2021-09-03 13:21:20|23167.36|23047.36|23165.06|23045.06|23167.36|23047.36|23163.03|23043.03|10
1630675290000|2021-09-03 13:21:30|23164.76|23044.76|23162.94|23042.94|23166.55|23046.55|23162.94|23042.94|10
1630675300000|2021-09-03 13:21:40|23162.21|23042.21|23158.61|23038.61|23162.21|23042.21|23158.61|23038.61|10
1630675310000|2021-09-03 13:21:50|23157.97|23037.97|23142.83|23022.83|23158.2|23038.2|23142.8|23022.8|10
1630675320000|2021-09-03 13:22:00|23140.83|23020.83|23133.59|23013.59|23140.83|23020.83|23133.59|23013.59|10
1630675330000|2021-09-03 13:22:10|23134.36|23014.36|23135.05|23015.05|23135.81|23015.81|23134.36|23014.36|10
1630675340000|2021-09-03 13:22:20|23135.89|23015.89|23136.71|23016.71|23138.22|23018.22|23135.72|23015.72|10
1630675350000|2021-09-03 13:22:30|23137.08|23017.08|23136.25|23016.25|23138.64|23018.64|23135.69|23015.69|10
1630675360000|2021-09-03 13:22:40|23136.9|23016.9|23141.54|23021.54|23143.29|23023.29|23136.9|23016.9|10
1630675370000|2021-09-03 13:22:50|23141.91|23021.91|23136.32|23016.32|23141.91|23021.91|23136.32|23016.32|10
1630675380000|2021-09-03 13:23:00|23136.42|23016.42|23132.69|23012.69|23136.42|23016.42|23132.69|23012.69|10
1630675390000|2021-09-03 13:23:10|23133.07|23013.07|23130.01|23010.01|23133.07|23013.07|23128.85|23008.85|10
1630675400000|2021-09-03 13:23:20|23130.9|23010.9|23127.53|23007.53|23131.62|23011.62|23127.53|23007.53|10
1630675410000|2021-09-03 13:23:30|23127.05|23007.05|23126.95|23006.95|23127.05|23007.05|23125.05|23005.05|10
1630675420000|2021-09-03 13:23:40|23127.07|23007.07|23129.76|23009.76|23129.76|23009.76|23127.07|23007.07|10
1630675430000|2021-09-03 13:23:50|23129.69|23009.69|23136.89|23016.89|23136.89|23016.89|23129.69|23009.69|10
1630675440000|2021-09-03 13:24:00|23135.51|23015.51|23138.99|23018.99|23139.87|23019.87|23135.51|23015.51|10
1630675450000|2021-09-03 13:24:10|23138.82|23018.82|23138.66|23018.66|23138.82|23018.82|23136.65|23016.65|9
1630675460000|2021-09-03 13:24:20|23138.91|23018.91|23141.5|23021.5|23141.5|23021.5|23138.71|23018.71|10
1630675470000|2021-09-03 13:24:30|23141.63|23021.63|23143.02|23023.02|23143.29|23023.29|23141.63|23021.63|10
1630675480000|2021-09-03 13:24:40|23143.41|23023.41|23141.37|23021.37|23143.41|23023.41|23140.01|23020.01|10
1630675490000|2021-09-03 13:24:50|23141.61|23021.61|23135.99|23015.99|23141.61|23021.61|23135.99|23015.99|10
1630675500000|2021-09-03 13:25:00|23136.12|23016.12|23134.49|23014.49|23136.19|23016.19|23134.49|23014.49|10
1630675510000|2021-09-03 13:25:10|23133.27|23013.27|23133.25|23013.25|23133.27|23013.27|23132.35|23012.35|10
1630675520000|2021-09-03 13:25:20|23133.75|23013.75|23135.38|23015.38|23135.38|23015.38|23132.95|23012.95|10
1630675530000|2021-09-03 13:25:30|23135.48|23015.48|23136.54|23016.54|23137.23|23017.23|23135.26|23015.26|10
1630675540000|2021-09-03 13:25:40|23137.33|23017.33|23138.94|23018.94|23139.72|23019.72|23136.98|23016.98|10
1630675550000|2021-09-03 13:25:50|23138.12|23018.12|23142.71|23022.71|23142.71|23022.71|23138.12|23018.12|9
1630675560000|2021-09-03 13:26:00|23143.14|23023.14|23144.48|23024.48|23144.65|23024.65|23142.25|23022.25|9
1630675570000|2021-09-03 13:26:10|23144.93|23024.93|23145.76|23025.76|23145.76|23025.76|23144.58|23024.58|10
1630675580000|2021-09-03 13:26:20|23145.92|23025.92|23147.06|23027.06|23147.13|23027.13|23145.92|23025.92|10
1630675590000|2021-09-03 13:26:30|23147.75|23027.75|23146.63|23026.63|23147.89|23027.89|23146.63|23026.63|10
1630675600000|2021-09-03 13:26:40|23148.39|23028.39|23147.63|23027.63|23149.16|23029.16|23146.96|23026.96|10
1630675610000|2021-09-03 13:26:50|23147.02|23027.02|23147.08|23027.08|23148.67|23028.67|23145.73|23025.73|10
1630675620000|2021-09-03 13:27:00|23148.58|23028.58|23149.75|23029.75|23149.75|23029.75|23147.76|23027.76|10
1630675630000|2021-09-03 13:27:10|23149.93|23029.93|23150.83|23030.83|23150.83|23030.83|23149.67|23029.67|9
1630675640000|2021-09-03 13:27:20|23150.63|23030.63|23150.93|23030.93|23152.46|23032.46|23150.5|23030.5|10
1630675650000|2021-09-03 13:27:30|23151.27|23031.27|23148.21|23028.21|23151.27|23031.27|23148.21|23028.21|10
1630675660000|2021-09-03 13:27:40|23148.28|23028.28|23148.07|23028.07|23149|23029|23146.87|23026.87|10
1630675670000|2021-09-03 13:27:50|23148.67|23028.67|23146.84|23026.84|23148.67|23028.67|23145.84|23025.84|10
1630675680000|2021-09-03 13:28:00|23148.03|23028.03|23144.33|23024.33|23148.2|23028.2|23144.33|23024.33|9
1630675690000|2021-09-03 13:28:10|23143.72|23023.72|23145.5|23025.5|23145.5|23025.5|23143.13|23023.13|10
1630675700000|2021-09-03 13:28:20|23147.03|23027.03|23145.05|23025.05|23147.03|23027.03|23145.05|23025.05|10
1630675710000|2021-09-03 13:28:30|23145.34|23025.34|23143.44|23023.44|23145.4|23025.4|23143.44|23023.44|10
1630675720000|2021-09-03 13:28:40|23143.13|23023.13|23141.6|23021.6|23143.13|23023.13|23141.33|23021.33|10
1630675730000|2021-09-03 13:28:50|23141.29|23021.29|23136.69|23016.69|23141.29|23021.29|23136.69|23016.69|10
1630675740000|2021-09-03 13:29:00|23138.24|23018.24|23134.88|23014.88|23138.42|23018.42|23134.79|23014.79|10
1630675750000|2021-09-03 13:29:10|23134.55|23014.55|23128.86|23008.86|23136.5|23016.5|23128.86|23008.86|10
1630675760000|2021-09-03 13:29:20|23127.99|23007.99|23125.05|23005.05|23127.99|23007.99|23123.43|23003.43|10
1630675770000|2021-09-03 13:29:30|23125.16|23005.16|23126.63|23006.63|23127.12|23007.12|23125.02|23005.02|10
1630675780000|2021-09-03 13:29:40|23126.95|23006.95|23123.41|23003.41|23126.95|23006.95|23123.41|23003.41|9
1630675790000|2021-09-03 13:29:50|23124.75|23004.75|23125.84|23005.84|23125.84|23005.84|23124.53|23004.53|10
1630675800000|2021-09-03 13:30:00|23125.57|23005.57|23127.2|23007.2|23127.2|23007.2|23123.4|23003.4|10
1630675810000|2021-09-03 13:30:10|23127.15|23007.15|23129.68|23009.68|23131.28|23011.28|23126.24|23006.24|10
1630675820000|2021-09-03 13:30:20|23129.3|23009.3|23131.37|23011.37|23131.37|23011.37|23128.16|23008.16|10
1630675830000|2021-09-03 13:30:30|23132.29|23012.29|23137.12|23017.12|23137.34|23017.34|23132.29|23012.29|9
1630675840000|2021-09-03 13:30:40|23137.02|23017.02|23134.48|23014.48|23137.02|23017.02|23133.14|23013.14|10
1630675850000|2021-09-03 13:30:50|23134.42|23014.42|23129.7|23009.7|23135.97|23015.97|23129.7|23009.7|10
1630675860000|2021-09-03 13:31:00|23129.47|23009.47|23129|23009|23130.88|23010.88|23128.6|23008.6|10
1630675870000|2021-09-03 13:31:10|23130.17|23010.17|23128.65|23008.65|23130.17|23010.17|23127.91|23007.91|9
1630675880000|2021-09-03 13:31:20|23128.66|23008.66|23123.55|23003.55|23129.39|23009.39|23123.55|23003.55|10
1630675890000|2021-09-03 13:31:30|23123.23|23003.23|23119.32|22999.32|23123.41|23003.41|23119.32|22999.32|10
1630675900000|2021-09-03 13:31:40|23118.87|22998.87|23114.99|22994.99|23119.68|22999.68|23114.99|22994.99|10
1630675910000|2021-09-03 13:31:50|23114.97|22994.97|23116.8|22996.8|23116.95|22996.95|23113.95|22993.95|10
1630675920000|2021-09-03 13:32:00|23116.26|22996.26|23124.79|23004.79|23124.79|23004.79|23116.16|22996.16|10
1630675930000|2021-09-03 13:32:10|23124.56|23004.56|23128.65|23008.65|23128.65|23008.65|23124.56|23004.56|10
1630675940000|2021-09-03 13:32:20|23130.3|23010.3|23132.84|23012.84|23133.32|23013.32|23129.46|23009.46|10
1630675950000|2021-09-03 13:32:30|23133.58|23013.58|23138.06|23018.06|23138.06|23018.06|23132.08|23012.08|10
1630675960000|2021-09-03 13:32:40|23138.26|23018.26|23140.35|23020.35|23141.68|23021.68|23136.55|23016.55|10
1630675970000|2021-09-03 13:32:50|23140.52|23020.52|23136.92|23016.92|23141.66|23021.66|23136.92|23016.92|10
1630675980000|2021-09-03 13:33:00|23136.28|23016.28|23134.82|23014.82|23136.28|23016.28|23133.28|23013.28|10
1630675990000|2021-09-03 13:33:10|23134.91|23014.91|23135.07|23015.07|23135.91|23015.91|23134.65|23014.65|10
1630676000000|2021-09-03 13:33:20|23134.78|23014.78|23133.44|23013.44|23135.24|23015.24|23131.96|23011.96|10
1630676010000|2021-09-03 13:33:30|23132.09|23012.09|23131.55|23011.55|23134.06|23014.06|23130.83|23010.83|10
1630676020000|2021-09-03 13:33:40|23131.31|23011.31|23129.48|23009.48|23131.36|23011.36|23128.16|23008.16|10
1630676030000|2021-09-03 13:33:50|23129.36|23009.36|23133.48|23013.48|23133.48|23013.48|23129.36|23009.36|10
1630676040000|2021-09-03 13:34:00|23133.62|23013.62|23132.02|23012.02|23134.32|23014.32|23132.02|23012.02|10
1630676050000|2021-09-03 13:34:10|23132.6|23012.6|23130.25|23010.25|23132.98|23012.98|23130.25|23010.25|10
1630676060000|2021-09-03 13:34:20|23130.06|23010.06|23126.84|23006.84|23130.08|23010.08|23126.55|23006.55|9
1630676070000|2021-09-03 13:34:30|23127.26|23007.26|23126.14|23006.14|23127.93|23007.93|23126.14|23006.14|10
1630676080000|2021-09-03 13:34:40|23127.92|23007.92|23121.81|23001.81|23127.92|23007.92|23121.81|23001.81|10
1630676090000|2021-09-03 13:34:50|23121.59|23001.59|23124.05|23004.05|23124.05|23004.05|23121.45|23001.45|10
1630676100000|2021-09-03 13:35:00|23124.12|23004.12|23116.23|22996.23|23126.03|23006.03|23116.23|22996.23|10
1630676110000|2021-09-03 13:35:10|23116.4|22996.4|23114.44|22994.44|23116.4|22996.4|23114.17|22994.17|10
1630676120000|2021-09-03 13:35:20|23114.14|22994.14|23103.81|22983.81|23114.14|22994.14|23103.55|22983.55|10
1630676130000|2021-09-03 13:35:30|23102.85|22982.85|23101.36|22981.36|23106.73|22986.73|23101.31|22981.31|10
1630676140000|2021-09-03 13:35:40|23103.74|22983.74|23103.18|22983.18|23104.31|22984.31|23102.91|22982.91|10
1630676150000|2021-09-03 13:35:50|23102.39|22982.39|23094.48|22974.48|23102.59|22982.59|23094.48|22974.48|10
1630676160000|2021-09-03 13:36:00|23093.35|22973.35|23091.07|22971.07|23093.35|22973.35|23090.53|22970.53|10
1630676170000|2021-09-03 13:36:10|23090.82|22970.82|23087.58|22967.58|23091.71|22971.71|23087.58|22967.58|10
1630676180000|2021-09-03 13:36:20|23087.41|22967.41|23087.1|22967.1|23087.75|22967.75|23086.48|22966.48|10
1630676190000|2021-09-03 13:36:30|23086.67|22966.67|23088.37|22968.37|23089.4|22969.4|23086.67|22966.67|10
1630676200000|2021-09-03 13:36:40|23088.46|22968.46|23087.55|22967.55|23088.52|22968.52|23085.67|22965.67|10
1630676210000|2021-09-03 13:36:50|23087.5|22967.5|23081.6|22961.6|23087.5|22967.5|23080.73|22960.73|10
1630676220000|2021-09-03 13:37:00|23081.98|22961.98|23084.55|22964.55|23084.55|22964.55|23081.98|22961.98|10
1630676230000|2021-09-03 13:37:10|23086.2|22966.2|23082.04|22962.04|23086.23|22966.23|23082.04|22962.04|10
1630676240000|2021-09-03 13:37:20|23082.24|22962.24|23082.01|22962.01|23084.6|22964.6|23081.63|22961.63|10
1630676250000|2021-09-03 13:37:30|23081.98|22961.98|23079.8|22959.8|23082.12|22962.12|23079.8|22959.8|10
1630676260000|2021-09-03 13:37:40|23079.47|22959.47|23075.22|22955.22|23079.47|22959.47|23075.22|22955.22|10
1630676270000|2021-09-03 13:37:50|23075.28|22955.28|23070.57|22950.57|23075.28|22955.28|23070.57|22950.57|10
1630676280000|2021-09-03 13:38:00|23070.7|22950.7|23063.91|22943.91|23070.7|22950.7|23063.82|22943.82|10
1630676290000|2021-09-03 13:38:10|23063.9|22943.9|23059.17|22939.17|23063.9|22943.9|23059.09|22939.09|10
1630676300000|2021-09-03 13:38:20|23059.46|22939.46|23063.17|22943.17|23063.81|22943.81|23059.46|22939.46|10
1630676310000|2021-09-03 13:38:30|23063.32|22943.32|23061.03|22941.03|23063.81|22943.81|23061.03|22941.03|10
1630676320000|2021-09-03 13:38:40|23061.04|22941.04|23052.12|22932.12|23061.04|22941.04|23052.12|22932.12|9
1630676330000|2021-09-03 13:38:50|23052.22|22932.22|23046.48|22926.48|23052.22|22932.22|23046.02|22926.02|10
1630676340000|2021-09-03 13:39:00|23046.5|22926.5|23048.22|22928.22|23048.41|22928.41|23045.4|22925.4|10
1630676350000|2021-09-03 13:39:10|23049.16|22929.16|23049.43|22929.43|23049.62|22929.62|23047.83|22927.83|10
1630676360000|2021-09-03 13:39:20|23049.47|22929.47|23051.97|22931.97|23053.91|22933.91|23049.47|22929.47|10
1630676370000|2021-09-03 13:39:30|23052.2|22932.2|23053.97|22933.97|23054.2|22934.2|23052.2|22932.2|10
1630676380000|2021-09-03 13:39:40|23054.46|22934.46|23059.3|22939.3|23059.3|22939.3|23054.46|22934.46|10
1630676390000|2021-09-03 13:39:50|23060.27|22940.27|23068.37|22948.37|23068.37|22948.37|23060.27|22940.27|10
1630676400000|2021-09-03 13:40:00|23068.81|22948.81|23074.51|22954.51|23074.51|22954.51|23068.48|22948.48|10
1630676410000|2021-09-03 13:40:10|23074.79|22954.79|23073.75|22953.75|23076.22|22956.22|23073.2|22953.2|10
1630676420000|2021-09-03 13:40:20|23074.73|22954.73|23080.22|22960.22|23080.22|22960.22|23074.61|22954.61|10
1630676430000|2021-09-03 13:40:30|23079.75|22959.75|23078.5|22958.5|23079.75|22959.75|23077.92|22957.92|8
1630676440000|2021-09-03 13:40:40|23078.61|22958.61|23080.18|22960.18|23080.18|22960.18|23077.58|22957.58|10
1630676450000|2021-09-03 13:40:50|23080.21|22960.21|23078.97|22958.97|23080.21|22960.21|23077.66|22957.66|9
1630676460000|2021-09-03 13:41:00|23077.14|22957.14|23077.91|22957.91|23078.49|22958.49|23077.08|22957.08|10
1630676470000|2021-09-03 13:41:10|23077.79|22957.79|23078.34|22958.34|23079.12|22959.12|23077.79|22957.79|10
1630676480000|2021-09-03 13:41:20|23077.03|22957.03|23078.15|22958.15|23078.27|22958.27|23076.37|22956.37|10
1630676490000|2021-09-03 13:41:30|23078.05|22958.05|23079.73|22959.73|23080.06|22960.06|23078.05|22958.05|10
1630676500000|2021-09-03 13:41:40|23079.47|22959.47|23079.9|22959.9|23080.41|22960.41|23078.59|22958.59|10
1630676510000|2021-09-03 13:41:50|23080.25|22960.25|23082.66|22962.66|23082.66|22962.66|23080.25|22960.25|10
1630676520000|2021-09-03 13:42:00|23083.54|22963.54|23083.93|22963.93|23083.93|22963.93|23082.8|22962.8|10
1630676530000|2021-09-03 13:42:10|23083.94|22963.94|23082.98|22962.98|23084.55|22964.55|23082.83|22962.83|10
1630676540000|2021-09-03 13:42:20|23082.92|22962.92|23083.94|22963.94|23084.15|22964.15|23082.92|22962.92|10
1630676550000|2021-09-03 13:42:30|23083.9|22963.9|23084.8|22964.8|23085|22965|23083.9|22963.9|10
1630676560000|2021-09-03 13:42:40|23084.32|22964.32|23080.51|22960.51|23085.76|22965.76|23080.51|22960.51|10
1630676570000|2021-09-03 13:42:50|23080.25|22960.25|23082.9|22962.9|23083.2|22963.2|23080.25|22960.25|10
1630676580000|2021-09-03 13:43:00|23081.43|22961.43|23083.49|22963.49|23084.13|22964.13|23081.43|22961.43|10
1630676590000|2021-09-03 13:43:10|23083.26|22963.26|23084.23|22964.23|23084.81|22964.81|23083.14|22963.14|10
1630676600000|2021-09-03 13:43:20|23083.4|22963.4|23079.73|22959.73|23083.4|22963.4|23079.54|22959.54|10
1630676610000|2021-09-03 13:43:30|23079.7|22959.7|23080.64|22960.64|23081.02|22961.02|23079.7|22959.7|10
1630676620000|2021-09-03 13:43:40|23080.29|22960.29|23079.81|22959.81|23081.63|22961.63|23079.81|22959.81|10
1630676630000|2021-09-03 13:43:50|23079.74|22959.74|23080.08|22960.08|23080.27|22960.27|23078.77|22958.77|10
1630676640000|2021-09-03 13:44:00|23080.36|22960.36|23081.15|22961.15|23082.17|22962.17|23080.36|22960.36|10
1630676650000|2021-09-03 13:44:10|23081.02|22961.02|23082.8|22962.8|23082.8|22962.8|23080.2|22960.2|10
1630676660000|2021-09-03 13:44:20|23083.69|22963.69|23081.53|22961.53|23083.69|22963.69|23081.53|22961.53|10
1630676670000|2021-09-03 13:44:30|23081.99|22961.99|23079.25|22959.25|23081.99|22961.99|23079.25|22959.25|10
1630676680000|2021-09-03 13:44:40|23079.58|22959.58|23080.99|22960.99|23081.4|22961.4|23079.14|22959.14|10
1630676690000|2021-09-03 13:44:50|23081.27|22961.27|23080.68|22960.68|23081.35|22961.35|23080.04|22960.04|10
1630676700000|2021-09-03 13:45:00|23080.95|22960.95|23082.17|22962.17|23082.27|22962.27|23080.66|22960.66|10
1630676710000|2021-09-03 13:45:10|23082.04|22962.04|23081.99|22961.99|23082.04|22962.04|23081.63|22961.63|10
1630676720000|2021-09-03 13:45:20|23080.97|22960.97|23078.73|22958.73|23081.56|22961.56|23078.71|22958.71|10
1630676730000|2021-09-03 13:45:30|23078.96|22958.96|23077.89|22957.89|23079.47|22959.47|23077.89|22957.89|10
1630676740000|2021-09-03 13:45:40|23077.61|22957.61|23080.55|22960.55|23080.55|22960.55|23077.55|22957.55|10
1630676750000|2021-09-03 13:45:50|23080.7|22960.7|23082.78|22962.78|23083.36|22963.36|23080.7|22960.7|10
1630676760000|2021-09-03 13:46:00|23082.54|22962.54|23088.77|22968.77|23088.77|22968.77|23082.54|22962.54|10
1630676770000|2021-09-03 13:46:10|23088.32|22968.32|23093.17|22973.17|23093.17|22973.17|23088.32|22968.32|10
1630676780000|2021-09-03 13:46:20|23094.61|22974.61|23107.46|22987.46|23107.46|22987.46|23094.61|22974.61|10
1630676790000|2021-09-03 13:46:30|23108.39|22988.39|23116.79|22996.79|23116.79|22996.79|23108.39|22988.39|10
1630676800000|2021-09-03 13:46:40|23116.12|22996.12|23113.67|22993.67|23117.19|22997.19|23113.67|22993.67|10
1630676810000|2021-09-03 13:46:50|23112.62|22992.62|23108.46|22988.46|23114.25|22994.25|23108.46|22988.46|10
1630676820000|2021-09-03 13:47:00|23107.73|22987.73|23109.26|22989.26|23109.64|22989.64|23106.95|22986.95|10
1630676830000|2021-09-03 13:47:10|23109.48|22989.48|23111.64|22991.64|23111.64|22991.64|23109.48|22989.48|10
1630676840000|2021-09-03 13:47:20|23110.05|22990.05|23108.16|22988.16|23110.05|22990.05|23108.16|22988.16|10
1630676850000|2021-09-03 13:47:30|23107.97|22987.97|23107.31|22987.31|23108.13|22988.13|23107.31|22987.31|9
1630676860000|2021-09-03 13:47:40|23107.53|22987.53|23109.4|22989.4|23110.8|22990.8|23107.53|22987.53|10
1630676870000|2021-09-03 13:47:50|23109.79|22989.79|23109.58|22989.58|23110.31|22990.31|23109.04|22989.04|10
1630676880000|2021-09-03 13:48:00|23109.48|22989.48|23107.51|22987.51|23109.58|22989.58|23107.24|22987.24|10
1630676890000|2021-09-03 13:48:10|23107.61|22987.61|23106.62|22986.62|23107.96|22987.96|23106.25|22986.25|10
1630676900000|2021-09-03 13:48:20|23106.86|22986.86|23107.13|22987.13|23108.26|22988.26|23106.71|22986.71|10
1630676910000|2021-09-03 13:48:30|23109.42|22989.42|23109.56|22989.56|23109.68|22989.68|23108.49|22988.49|10
1630676920000|2021-09-03 13:48:40|23109.27|22989.27|23114.72|22994.72|23114.72|22994.72|23109.27|22989.27|10
1630676930000|2021-09-03 13:48:50|23115.72|22995.72|23117.92|22997.92|23117.92|22997.92|23115.72|22995.72|10
1630676940000|2021-09-03 13:49:00|23119.31|22999.31|23117.37|22997.37|23119.68|22999.68|23117.37|22997.37|10
1630676950000|2021-09-03 13:49:10|23117.36|22997.36|23119.22|22999.22|23124.5|23004.5|23117.13|22997.13|10
1630676960000|2021-09-03 13:49:20|23121.27|23001.27|23118.38|22998.38|23121.27|23001.27|23118.38|22998.38|10
1630676970000|2021-09-03 13:49:30|23118.56|22998.56|23120.02|23000.02|23120.02|23000.02|23118.39|22998.39|10
1630676980000|2021-09-03 13:49:40|23120.01|23000.01|23121.8|23001.8|23123.37|23003.37|23120.01|23000.01|10
1630676990000|2021-09-03 13:49:50|23121.55|23001.55|23124.29|23004.29|23124.29|23004.29|23120.96|23000.96|10
1630677000000|2021-09-03 13:50:00|23124.42|23004.42|23127.92|23007.92|23127.92|23007.92|23124.31|23004.31|10
1630677010000|2021-09-03 13:50:10|23127.58|23007.58|23127.65|23007.65|23127.65|23007.65|23126.1|23006.1|10
1630677020000|2021-09-03 13:50:20|23127.41|23007.41|23131.22|23011.22|23131.22|23011.22|23127.41|23007.41|10
1630677030000|2021-09-03 13:50:30|23131.66|23011.66|23131.01|23011.01|23132.72|23012.72|23130.27|23010.27|10
1630677040000|2021-09-03 13:50:40|23128.74|23008.74|23130.31|23010.31|23130.31|23010.31|23128.34|23008.34|10
1630677050000|2021-09-03 13:50:50|23130.18|23010.18|23129.61|23009.61|23131.08|23011.08|23128.54|23008.54|10
1630677060000|2021-09-03 13:51:00|23129.27|23009.27|23127.7|23007.7|23131.5|23011.5|23127.7|23007.7|10
1630677070000|2021-09-03 13:51:10|23127.38|23007.38|23127.92|23007.92|23128.57|23008.57|23126.97|23006.97|10
1630677080000|2021-09-03 13:51:20|23127.74|23007.74|23127.57|23007.57|23128.73|23008.73|23127.57|23007.57|10
1630677090000|2021-09-03 13:51:30|23127.48|23007.48|23127.02|23007.02|23127.48|23007.48|23126.81|23006.81|10
1630677100000|2021-09-03 13:51:40|23127.21|23007.21|23127.62|23007.62|23128.09|23008.09|23127.1|23007.1|9
1630677110000|2021-09-03 13:51:50|23128.02|23008.02|23126.16|23006.16|23129.22|23009.22|23126.16|23006.16|10
1630677120000|2021-09-03 13:52:00|23126.68|23006.68|23119.45|22999.45|23126.68|23006.68|23119.45|22999.45|10
1630677130000|2021-09-03 13:52:10|23119.25|22999.25|23112.86|22992.86|23119.25|22999.25|23112.86|22992.86|10
1630677140000|2021-09-03 13:52:20|23111.07|22991.07|23104.98|22984.98|23111.07|22991.07|23104.98|22984.98|10
1630677150000|2021-09-03 13:52:30|23103.92|22983.92|23095.07|22975.07|23103.92|22983.92|23095.07|22975.07|10
1630677160000|2021-09-03 13:52:40|23095.28|22975.28|23083.41|22963.41|23095.28|22975.28|23083.41|22963.41|10
1630677170000|2021-09-03 13:52:50|23081.12|22961.12|23078.96|22958.96|23082.51|22962.51|23078.96|22958.96|10
1630677180000|2021-09-03 13:53:00|23078.9|22958.9|23077.69|22957.69|23080.36|22960.36|23077.69|22957.69|10
1630677190000|2021-09-03 13:53:10|23076.33|22956.33|23069.33|22949.33|23077.03|22957.03|23069.33|22949.33|10
1630677200000|2021-09-03 13:53:20|23069.05|22949.05|23061.14|22941.14|23069.12|22949.12|23061.14|22941.14|10
1630677210000|2021-09-03 13:53:30|23060.47|22940.47|23059.91|22939.91|23061.22|22941.22|23059.91|22939.91|10
1630677220000|2021-09-03 13:53:40|23059.73|22939.73|23053.65|22933.65|23059.73|22939.73|23053.65|22933.65|10
1630677230000|2021-09-03 13:53:50|23056.63|22936.63|23067.07|22947.07|23067.07|22947.07|23056.63|22936.63|10
1630677240000|2021-09-03 13:54:00|23068.16|22948.16|23076.56|22956.56|23076.56|22956.56|23068.16|22948.16|10
1630677250000|2021-09-03 13:54:10|23077.52|22957.52|23082.05|22962.05|23082.21|22962.21|23077.52|22957.52|10
1630677260000|2021-09-03 13:54:20|23082.56|22962.56|23083.66|22963.66|23083.66|22963.66|23082.51|22962.51|10
1630677270000|2021-09-03 13:54:30|23083.21|22963.21|23079.18|22959.18|23083.46|22963.46|23079.18|22959.18|10
1630677280000|2021-09-03 13:54:40|23079.53|22959.53|23080.32|22960.32|23080.32|22960.32|23078.73|22958.73|10
1630677290000|2021-09-03 13:54:50|23080.11|22960.11|23081.98|22961.98|23082.6|22962.6|23080.11|22960.11|10
1630677300000|2021-09-03 13:55:00|23082.8|22962.8|23085.52|22965.52|23085.52|22965.52|23081.8|22961.8|10
1630677310000|2021-09-03 13:55:10|23085.56|22965.56|23086.33|22966.33|23086.81|22966.81|23085.56|22965.56|10
1630677320000|2021-09-03 13:55:20|23085.79|22965.79|23088.31|22968.31|23088.31|22968.31|23084.45|22964.45|10
1630677330000|2021-09-03 13:55:30|23087.86|22967.86|23087.16|22967.16|23087.87|22967.87|23086.8|22966.8|10
1630677340000|2021-09-03 13:55:40|23087.61|22967.61|23091.11|22971.11|23091.51|22971.51|23087.61|22967.61|10
1630677350000|2021-09-03 13:55:50|23090.56|22970.56|23090.73|22970.73|23092.13|22972.13|23089.97|22969.97|10
1630677360000|2021-09-03 13:56:00|23090.93|22970.93|23091.1|22971.1|23091.1|22971.1|23090.41|22970.41|10
1630677370000|2021-09-03 13:56:10|23092.16|22972.16|23092.65|22972.65|23092.65|22972.65|23091.87|22971.87|10
1630677380000|2021-09-03 13:56:20|23093.7|22973.7|23090.81|22970.81|23093.7|22973.7|23089.72|22969.72|10
1630677390000|2021-09-03 13:56:30|23091.27|22971.27|23091.6|22971.6|23093.08|22973.08|23091.27|22971.27|10
1630677400000|2021-09-03 13:56:40|23091.88|22971.88|23090.88|22970.88|23092.59|22972.59|23090.88|22970.88|10
1630677410000|2021-09-03 13:56:50|23092.09|22972.09|23090.06|22970.06|23092.23|22972.23|23089.54|22969.54|10
1630677420000|2021-09-03 13:57:00|23090.12|22970.12|23092.88|22972.88|23092.88|22972.88|23089.84|22969.84|9
1630677430000|2021-09-03 13:57:10|23093.29|22973.29|23092.4|22972.4|23093.29|22973.29|23089.43|22969.43|10
1630677440000|2021-09-03 13:57:20|23090.79|22970.79|23090.02|22970.02|23091.46|22971.46|23090.02|22970.02|10
1630677450000|2021-09-03 13:57:30|23089.44|22969.44|23090.77|22970.77|23090.77|22970.77|23089.25|22969.25|10
1630677460000|2021-09-03 13:57:40|23090.45|22970.45|23088.49|22968.49|23090.58|22970.58|23088.49|22968.49|10
1630677470000|2021-09-03 13:57:50|23088.42|22968.42|23092.22|22972.22|23092.22|22972.22|23088.42|22968.42|10
1630677480000|2021-09-03 13:58:00|23092.49|22972.49|23094.35|22974.35|23094.76|22974.76|23092.38|22972.38|10
1630677490000|2021-09-03 13:58:10|23094.44|22974.44|23096.75|22976.75|23096.75|22976.75|23094.12|22974.12|9
1630677500000|2021-09-03 13:58:20|23095.34|22975.34|23098.93|22978.93|23098.93|22978.93|23095.34|22975.34|10
1630677510000|2021-09-03 13:58:30|23099.15|22979.15|23102.33|22982.33|23102.33|22982.33|23099.15|22979.15|10
1630677520000|2021-09-03 13:58:40|23103.83|22983.83|23108.05|22988.05|23108.93|22988.93|23103.83|22983.83|10
1630677530000|2021-09-03 13:58:50|23107.57|22987.57|23106.09|22986.09|23107.57|22987.57|23104.5|22984.5|10
1630677540000|2021-09-03 13:59:00|23106.18|22986.18|23103.99|22983.99|23106.18|22986.18|23103.99|22983.99|10
1630677550000|2021-09-03 13:59:10|23104.25|22984.25|23107.91|22987.91|23107.91|22987.91|23104.25|22984.25|10
1630677560000|2021-09-03 13:59:20|23106.52|22986.52|23108.5|22988.5|23108.64|22988.64|23106.52|22986.52|10
1630677570000|2021-09-03 13:59:30|23108.23|22988.23|23115.79|22995.79|23115.79|22995.79|23108.04|22988.04|10
1630677580000|2021-09-03 13:59:40|23115.92|22995.92|23115.96|22995.96|23116.16|22996.16|23114.17|22994.17|10
1630677590000|2021-09-03 13:59:50|23116.23|22996.23|23115.24|22995.24|23116.23|22996.23|23114.53|22994.53|9
1630677600000|2021-09-03 14:00:00|23115.42|22995.42|23120.33|23000.33|23120.63|23000.63|23115.42|22995.42|10
1630677610000|2021-09-03 14:00:10|23119.57|22999.57|23123.35|23003.35|23123.35|23003.35|23119.57|22999.57|10
1630677620000|2021-09-03 14:00:20|23124.07|23004.07|23123.51|23003.51|23124.07|23004.07|23123.27|23003.27|10
1630677630000|2021-09-03 14:00:30|23122.22|23002.22|23121.26|23001.26|23123.35|23003.35|23121.26|23001.26|9
1630677640000|2021-09-03 14:00:40|23121.02|23001.02|23116.38|22996.38|23121.23|23001.23|23116.38|22996.38|10
1630677650000|2021-09-03 14:00:50|23116.97|22996.97|23120.43|23000.43|23120.94|23000.94|23116.97|22996.97|10
1630677660000|2021-09-03 14:01:00|23120.88|23000.88|23123.73|23003.73|23124.56|23004.56|23120.66|23000.66|10
1630677670000|2021-09-03 14:01:10|23125.17|23005.17|23128.03|23008.03|23128.17|23008.17|23124.12|23004.12|10
1630677680000|2021-09-03 14:01:20|23128.38|23008.38|23126.15|23006.15|23128.4|23008.4|23126.14|23006.14|10
1630677690000|2021-09-03 14:01:30|23125.77|23005.77|23126.78|23006.78|23127.84|23007.84|23125.64|23005.64|10
1630677700000|2021-09-03 14:01:40|23125.4|23005.4|23128.98|23008.98|23128.98|23008.98|23125.4|23005.4|10
1630677710000|2021-09-03 14:01:50|23128.68|23008.68|23131.47|23011.47|23131.47|23011.47|23127.77|23007.77|10
1630677720000|2021-09-03 14:02:00|23132.29|23012.29|23130.06|23010.06|23133.38|23013.38|23130.06|23010.06|10
1630677730000|2021-09-03 14:02:10|23129.68|23009.68|23129.27|23009.27|23130.09|23010.09|23128.71|23008.71|10
1630677740000|2021-09-03 14:02:20|23129.45|23009.45|23131.59|23011.59|23131.59|23011.59|23129.45|23009.45|10
1630677750000|2021-09-03 14:02:30|23131.63|23011.63|23134.93|23014.93|23134.93|23014.93|23131.63|23011.63|10
1630677760000|2021-09-03 14:02:40|23134.84|23014.84|23135.64|23015.64|23135.64|23015.64|23134.84|23014.84|10
1630677770000|2021-09-03 14:02:50|23136.26|23016.26|23137.69|23017.69|23138.04|23018.04|23136.05|23016.05|10
1630677780000|2021-09-03 14:03:00|23137.96|23017.96|23136.33|23016.33|23137.96|23017.96|23135.92|23015.92|10
1630677790000|2021-09-03 14:03:10|23135.89|23015.89|23134.18|23014.18|23136.68|23016.68|23134.18|23014.18|10
1630677800000|2021-09-03 14:03:20|23134.78|23014.78|23150.56|23030.56|23150.56|23030.56|23134.78|23014.78|10
1630677810000|2021-09-03 14:03:30|23151.78|23031.78|23160.7|23040.7|23160.7|23040.7|23151.78|23031.78|10
1630677820000|2021-09-03 14:03:40|23162.33|23042.33|23167.18|23047.18|23167.59|23047.59|23162.33|23042.33|10
1630677830000|2021-09-03 14:03:50|23163.56|23043.56|23155.48|23035.48|23163.56|23043.56|23155.48|23035.48|10
1630677840000|2021-09-03 14:04:00|23155.06|23035.06|23140.79|23020.79|23155.06|23035.06|23140.79|23020.79|10
1630677850000|2021-09-03 14:04:10|23137.68|23017.68|23125.91|23005.91|23137.68|23017.68|23125.91|23005.91|10
1630677860000|2021-09-03 14:04:20|23124.16|23004.16|23110.05|22990.05|23124.16|23004.16|23110.05|22990.05|10
1630677870000|2021-09-03 14:04:30|23109.41|22989.41|23106.66|22986.66|23109.41|22989.41|23106.66|22986.66|10
1630677880000|2021-09-03 14:04:40|23103.56|22983.56|23105.35|22985.35|23105.35|22985.35|23103.5|22983.5|10
1630677890000|2021-09-03 14:04:50|23106.72|22986.72|23107.92|22987.92|23107.92|22987.92|23104.62|22984.62|10
1630677900000|2021-09-03 14:05:00|23108.26|22988.26|23102.13|22982.13|23108.36|22988.36|23102.13|22982.13|9
1630677910000|2021-09-03 14:05:10|23100.75|22980.75|23094.45|22974.45|23100.75|22980.75|23094.15|22974.15|10
1630677920000|2021-09-03 14:05:20|23094.75|22974.75|23091.95|22971.95|23094.75|22974.75|23090.94|22970.94|10
1630677930000|2021-09-03 14:05:30|23090.12|22970.12|23091.84|22971.84|23091.84|22971.84|23089.6|22969.6|10
1630677940000|2021-09-03 14:05:40|23092.36|22972.36|23097.62|22977.62|23100.52|22980.52|23091.37|22971.37|10
1630677950000|2021-09-03 14:05:50|23098.79|22978.79|23099.43|22979.43|23100.53|22980.53|23098.79|22978.79|10
1630677960000|2021-09-03 14:06:00|23100.13|22980.13|23093.74|22973.74|23101.6|22981.6|23093.74|22973.74|10
1630677970000|2021-09-03 14:06:10|23093.2|22973.2|23084.59|22964.59|23093.2|22973.2|23084.59|22964.59|10
1630677980000|2021-09-03 14:06:20|23084.29|22964.29|23081.52|22961.52|23086.41|22966.41|23081.52|22961.52|10
1630677990000|2021-09-03 14:06:30|23081.59|22961.59|23079.18|22959.18|23081.72|22961.72|23079.18|22959.18|10
1630678000000|2021-09-03 14:06:40|23079.14|22959.14|23079.59|22959.59|23079.85|22959.85|23078.78|22958.78|10
1630678010000|2021-09-03 14:06:50|23079.38|22959.38|23079.31|22959.31|23080.91|22960.91|23079.23|22959.23|10
1630678020000|2021-09-03 14:07:00|23078.9|22958.9|23077.97|22957.97|23078.95|22958.95|23077.9|22957.9|10
1630678030000|2021-09-03 14:07:10|23079.25|22959.25|23076.67|22956.67|23079.25|22959.25|23075.79|22955.79|10
1630678040000|2021-09-03 14:07:20|23076.4|22956.4|23073.59|22953.59|23076.4|22956.4|23073.35|22953.35|10
1630678050000|2021-09-03 14:07:30|23073.62|22953.62|23072.51|22952.51|23073.62|22953.62|23071.59|22951.59|10
1630678060000|2021-09-03 14:07:40|23073.23|22953.23|23078.33|22958.33|23078.36|22958.36|23073.23|22953.23|10
1630678070000|2021-09-03 14:07:50|23078.35|22958.35|23077.3|22957.3|23078.78|22958.78|23076.75|22956.75|10
1630678080000|2021-09-03 14:08:00|23079.21|22959.21|23079.96|22959.96|23080.34|22960.34|23078.41|22958.41|10
1630678090000|2021-09-03 14:08:10|23081.23|22961.23|23078.33|22958.33|23081.23|22961.23|23078.09|22958.09|10
1630678100000|2021-09-03 14:08:20|23077.98|22957.98|23079.5|22959.5|23079.5|22959.5|23077.56|22957.56|9
1630678110000|2021-09-03 14:08:30|23079.69|22959.69|23081.3|22961.3|23081.3|22961.3|23078.53|22958.53|10
1630678120000|2021-09-03 14:08:40|23081.8|22961.8|23083.65|22963.65|23083.65|22963.65|23081.5|22961.5|10
1630678130000|2021-09-03 14:08:50|23083.46|22963.46|23079.71|22959.71|23083.46|22963.46|23079.71|22959.71|10
1630678140000|2021-09-03 14:09:00|23080.04|22960.04|23081.97|22961.97|23081.97|22961.97|23079.77|22959.77|10
1630678150000|2021-09-03 14:09:10|23082.08|22962.08|23081.82|22961.82|23082.69|22962.69|23081.7|22961.7|9
1630678160000|2021-09-03 14:09:20|23082.51|22962.51|23083.07|22963.07|23083.07|22963.07|23082.29|22962.29|10
1630678170000|2021-09-03 14:09:30|23082.91|22962.91|23083.93|22963.93|23084.08|22964.08|23082.72|22962.72|10
1630678180000|2021-09-03 14:09:40|23083.92|22963.92|23083.95|22963.95|23084.78|22964.78|23083.3|22963.3|10
1630678190000|2021-09-03 14:09:50|23083.71|22963.71|23085.86|22965.86|23086.11|22966.11|23083.71|22963.71|10
1630678200000|2021-09-03 14:10:00|23087.19|22967.19|23086.98|22966.98|23088.03|22968.03|23086.52|22966.52|10
1630678210000|2021-09-03 14:10:10|23087.74|22967.74|23092.28|22972.28|23092.28|22972.28|23087.74|22967.74|10
1630678220000|2021-09-03 14:10:20|23091.02|22971.02|23089.77|22969.77|23091.58|22971.58|23088.93|22968.93|10
1630678230000|2021-09-03 14:10:30|23089.28|22969.28|23088.83|22968.83|23090.36|22970.36|23088.83|22968.83|10
1630678240000|2021-09-03 14:10:40|23088.62|22968.62|23089.12|22969.12|23090.55|22970.55|23088.1|22968.1|10
1630678250000|2021-09-03 14:10:50|23089.45|22969.45|23088.91|22968.91|23089.72|22969.72|23088.8|22968.8|10
1630678260000|2021-09-03 14:11:00|23088.98|22968.98|23089.43|22969.43|23091.48|22971.48|23088.98|22968.98|10
1630678270000|2021-09-03 14:11:10|23089.89|22969.89|23101.43|22981.43|23101.43|22981.43|23089.89|22969.89|10
1630678280000|2021-09-03 14:11:20|23106.27|22986.27|23107.8|22987.8|23110.85|22990.85|23106.27|22986.27|10
1630678290000|2021-09-03 14:11:30|23107.27|22987.27|23105.17|22985.17|23107.27|22987.27|23104.74|22984.74|10
1630678300000|2021-09-03 14:11:40|23105.26|22985.26|23108.42|22988.42|23109.25|22989.25|23105.26|22985.26|9
1630678310000|2021-09-03 14:11:50|23108.74|22988.74|23107.26|22987.26|23109.52|22989.52|23106.81|22986.81|10
1630678320000|2021-09-03 14:12:00|23107.72|22987.72|23108.17|22988.17|23109.29|22989.29|23107.41|22987.41|10
1630678330000|2021-09-03 14:12:10|23108.89|22988.89|23107.57|22987.57|23110.35|22990.35|23107.57|22987.57|10
1630678340000|2021-09-03 14:12:20|23108.02|22988.02|23110.74|22990.74|23110.74|22990.74|23108.02|22988.02|10
1630678350000|2021-09-03 14:12:30|23113.57|22993.57|23116.72|22996.72|23116.72|22996.72|23112.32|22992.32|10
1630678360000|2021-09-03 14:12:40|23118.79|22998.79|23124.29|23004.29|23124.48|23004.48|23118.79|22998.79|10
1630678370000|2021-09-03 14:12:50|23125.15|23005.15|23125.83|23005.83|23127|23007|23125.15|23005.15|10
1630678380000|2021-09-03 14:13:00|23125.72|23005.72|23127.02|23007.02|23128.79|23008.79|23125.72|23005.72|10
1630678390000|2021-09-03 14:13:10|23126.78|23006.78|23127.65|23007.65|23129.09|23009.09|23126.78|23006.78|10
1630678400000|2021-09-03 14:13:20|23127.74|23007.74|23130.61|23010.61|23130.61|23010.61|23127.57|23007.57|10
1630678410000|2021-09-03 14:13:30|23131.3|23011.3|23134.69|23014.69|23134.69|23014.69|23131.3|23011.3|10
1630678420000|2021-09-03 14:13:40|23134.79|23014.79|23133.59|23013.59|23136.89|23016.89|23133.59|23013.59|10
1630678430000|2021-09-03 14:13:50|23132.69|23012.69|23132.43|23012.43|23132.69|23012.69|23130.91|23010.91|10
1630678440000|2021-09-03 14:14:00|23131.93|23011.93|23128.69|23008.69|23131.93|23011.93|23128.64|23008.64|10
1630678450000|2021-09-03 14:14:10|23127.78|23007.78|23126.12|23006.12|23127.78|23007.78|23126.01|23006.01|10
1630678460000|2021-09-03 14:14:20|23126.17|23006.17|23130.91|23010.91|23130.91|23010.91|23126.17|23006.17|10
1630678470000|2021-09-03 14:14:30|23130.57|23010.57|23134.56|23014.56|23134.56|23014.56|23130.35|23010.35|10
1630678480000|2021-09-03 14:14:40|23135.73|23015.73|23137.56|23017.56|23138.09|23018.09|23135|23015|10
1630678490000|2021-09-03 14:14:50|23138.46|23018.46|23140.25|23020.25|23142.29|23022.29|23138.46|23018.46|10
1630678500000|2021-09-03 14:15:00|23139.94|23019.94|23137.46|23017.46|23141.3|23021.3|23137.46|23017.46|10
1630678510000|2021-09-03 14:15:10|23137.5|23017.5|23133.47|23013.47|23137.5|23017.5|23132.31|23012.31|10
1630678520000|2021-09-03 14:15:20|23135.57|23015.57|23140.38|23020.38|23142.06|23022.06|23135.57|23015.57|10
1630678530000|2021-09-03 14:15:30|23138.55|23018.55|23145.78|23025.78|23145.78|23025.78|23138.26|23018.26|10
1630678540000|2021-09-03 14:15:40|23145.73|23025.73|23147.34|23027.34|23147.34|23027.34|23145.73|23025.73|10
1630678550000|2021-09-03 14:15:50|23146.72|23026.72|23144.16|23024.16|23146.72|23026.72|23142.41|23022.41|10
1630678560000|2021-09-03 14:16:00|23143.07|23023.07|23148.86|23028.86|23148.86|23028.86|23143.07|23023.07|10
1630678570000|2021-09-03 14:16:10|23149.11|23029.11|23152.16|23032.16|23152.16|23032.16|23149.11|23029.11|10
1630678580000|2021-09-03 14:16:20|23154.16|23034.16|23155.51|23035.51|23155.58|23035.58|23153.43|23033.43|10
1630678590000|2021-09-03 14:16:30|23155.67|23035.67|23156.81|23036.81|23157.25|23037.25|23155.67|23035.67|10
1630678600000|2021-09-03 14:16:40|23155.59|23035.59|23156.69|23036.69|23156.96|23036.96|23155.59|23035.59|9
1630678610000|2021-09-03 14:16:50|23156.64|23036.64|23155.33|23035.33|23156.64|23036.64|23153.75|23033.75|10
1630678620000|2021-09-03 14:17:00|23155.57|23035.57|23158.62|23038.62|23158.62|23038.62|23155.57|23035.57|10
1630678630000|2021-09-03 14:17:10|23159.68|23039.68|23157.43|23037.43|23159.68|23039.68|23157.43|23037.43|10
1630678640000|2021-09-03 14:17:20|23157.04|23037.04|23156.94|23036.94|23158.13|23038.13|23156.81|23036.81|10
1630678650000|2021-09-03 14:17:30|23156.52|23036.52|23156.9|23036.9|23157.75|23037.75|23156.06|23036.06|9
1630678660000|2021-09-03 14:17:40|23158.01|23038.01|23159.49|23039.49|23159.49|23039.49|23157.87|23037.87|10
1630678670000|2021-09-03 14:17:50|23159.59|23039.59|23158.01|23038.01|23160.11|23040.11|23158.01|23038.01|10
1630678680000|2021-09-03 14:18:00|23158.87|23038.87|23158.36|23038.36|23159.87|23039.87|23158.36|23038.36|9
1630678690000|2021-09-03 14:18:10|23158.76|23038.76|23170.83|23050.83|23170.83|23050.83|23158.76|23038.76|10
1630678700000|2021-09-03 14:18:20|23173.51|23053.51|23175.28|23055.28|23175.72|23055.72|23173.51|23053.51|10
1630678710000|2021-09-03 14:18:30|23174.58|23054.58|23167.77|23047.77|23174.58|23054.58|23167.72|23047.72|10
1630678720000|2021-09-03 14:18:40|23166.29|23046.29|23156.93|23036.93|23166.29|23046.29|23156.43|23036.43|10
1630678730000|2021-09-03 14:18:50|23158.84|23038.84|23166.29|23046.29|23166.29|23046.29|23158.7|23038.7|10
1630678740000|2021-09-03 14:19:00|23166.53|23046.53|23170.16|23050.16|23170.2|23050.2|23165.94|23045.94|10
1630678750000|2021-09-03 14:19:10|23168.11|23048.11|23171.45|23051.45|23171.45|23051.45|23167.5|23047.5|10
1630678760000|2021-09-03 14:19:20|23172.51|23052.51|23178.2|23058.2|23178.4|23058.4|23172.51|23052.51|10
1630678770000|2021-09-03 14:19:30|23178.23|23058.23|23180.69|23060.69|23180.69|23060.69|23177.83|23057.83|10
1630678780000|2021-09-03 14:19:40|23181.49|23061.49|23188.28|23068.28|23189.2|23069.2|23181.49|23061.49|10
1630678790000|2021-09-03 14:19:50|23188.63|23068.63|23188.81|23068.81|23188.81|23068.81|23186.52|23066.52|10
1630678800000|2021-09-03 14:20:00|23187.92|23067.92|23182.23|23062.23|23187.92|23067.92|23182.23|23062.23|10
1630678810000|2021-09-03 14:20:10|23181.28|23061.28|23183.07|23063.07|23183.52|23063.52|23181.28|23061.28|10
1630678820000|2021-09-03 14:20:20|23182.75|23062.75|23184.59|23064.59|23184.59|23064.59|23181.63|23061.63|10
1630678830000|2021-09-03 14:20:30|23183.74|23063.74|23185.18|23065.18|23185.38|23065.38|23183.4|23063.4|10
1630678840000|2021-09-03 14:20:40|23184.81|23064.81|23186.54|23066.54|23187.24|23067.24|23184.81|23064.81|10
1630678850000|2021-09-03 14:20:50|23185.96|23065.96|23188.09|23068.09|23188.66|23068.66|23185.96|23065.96|10
1630678860000|2021-09-03 14:21:00|23188.06|23068.06|23188.78|23068.78|23188.78|23068.78|23187.01|23067.01|10
1630678870000|2021-09-03 14:21:10|23188.7|23068.7|23187.57|23067.57|23188.7|23068.7|23187.55|23067.55|10
1630678880000|2021-09-03 14:21:20|23187.69|23067.69|23185.27|23065.27|23187.84|23067.84|23185.27|23065.27|10
1630678890000|2021-09-03 14:21:30|23183.37|23063.37|23184.69|23064.69|23185.03|23065.03|23183.37|23063.37|10
1630678900000|2021-09-03 14:21:40|23183.32|23063.32|23182.87|23062.87|23183.32|23063.32|23182.33|23062.33|9
1630678910000|2021-09-03 14:21:50|23182.45|23062.45|23182.65|23062.65|23182.65|23062.65|23181.88|23061.88|10
1630678920000|2021-09-03 14:22:00|23183.41|23063.41|23182.78|23062.78|23184.5|23064.5|23182.78|23062.78|10
1630678930000|2021-09-03 14:22:10|23183.07|23063.07|23178.11|23058.11|23183.1|23063.1|23178.11|23058.11|10
1630678940000|2021-09-03 14:22:20|23178.04|23058.04|23176.32|23056.32|23179.16|23059.16|23176.32|23056.32|10
1630678950000|2021-09-03 14:22:30|23175.42|23055.42|23172.75|23052.75|23175.42|23055.42|23172.3|23052.3|10
1630678960000|2021-09-03 14:22:40|23172.23|23052.23|23174.17|23054.17|23174.17|23054.17|23172.23|23052.23|9
1630678970000|2021-09-03 14:22:50|23174.43|23054.43|23177.29|23057.29|23177.29|23057.29|23174.18|23054.18|9
1630678980000|2021-09-03 14:23:00|23175.73|23055.73|23180.25|23060.25|23180.25|23060.25|23175.73|23055.73|10
1630678990000|2021-09-03 14:23:10|23180.33|23060.33|23180.68|23060.68|23181.46|23061.46|23180.33|23060.33|10
1630679000000|2021-09-03 14:23:20|23180.59|23060.59|23175.84|23055.84|23180.59|23060.59|23175.84|23055.84|10
1630679010000|2021-09-03 14:23:30|23177.92|23057.92|23179.43|23059.43|23179.43|23059.43|23177.07|23057.07|10
1630679020000|2021-09-03 14:23:40|23180.39|23060.39|23179.58|23059.58|23180.55|23060.55|23177.25|23057.25|10
1630679030000|2021-09-03 14:23:50|23180.33|23060.33|23191.05|23071.05|23191.21|23071.21|23180.33|23060.33|10
1630679040000|2021-09-03 14:24:00|23192.43|23072.43|23191.95|23071.95|23192.55|23072.55|23190.94|23070.94|10
1630679050000|2021-09-03 14:24:10|23190.98|23070.98|23192.67|23072.67|23193.73|23073.73|23190.98|23070.98|10
1630679060000|2021-09-03 14:24:20|23193.57|23073.57|23195.19|23075.19|23195.19|23075.19|23192.2|23072.2|10
1630679070000|2021-09-03 14:24:30|23195.08|23075.08|23200.11|23080.11|23200.11|23080.11|23195.08|23075.08|10
1630679080000|2021-09-03 14:24:40|23199.87|23079.87|23198.61|23078.61|23201.08|23081.08|23198.14|23078.14|10
1630679090000|2021-09-03 14:24:50|23198.64|23078.64|23199|23079|23200.19|23080.19|23198.64|23078.64|10
1630679100000|2021-09-03 14:25:00|23197.95|23077.95|23201.29|23081.29|23203.15|23083.15|23197.95|23077.95|10
1630679110000|2021-09-03 14:25:10|23201.1|23081.1|23208.02|23088.02|23208.02|23088.02|23201.01|23081.01|10
1630679120000|2021-09-03 14:25:20|23208.63|23088.63|23207.42|23087.42|23210.11|23090.11|23206.7|23086.7|9
1630679130000|2021-09-03 14:25:30|23206.66|23086.66|23202.24|23082.24|23206.66|23086.66|23202.24|23082.24|10
1630679140000|2021-09-03 14:25:40|23201.74|23081.74|23197.16|23077.16|23201.74|23081.74|23197.16|23077.16|10
1630679150000|2021-09-03 14:25:50|23196.8|23076.8|23195.28|23075.28|23198.42|23078.42|23195.28|23075.28|10
1630679160000|2021-09-03 14:26:00|23195.41|23075.41|23203.86|23083.86|23204.82|23084.82|23195.41|23075.41|10
1630679170000|2021-09-03 14:26:10|23204.27|23084.27|23213.57|23093.57|23213.57|23093.57|23204.27|23084.27|10
1630679180000|2021-09-03 14:26:20|23214.09|23094.09|23221.38|23101.38|23222.06|23102.06|23214.09|23094.09|10
1630679190000|2021-09-03 14:26:30|23222.43|23102.43|23217.46|23097.46|23222.43|23102.43|23215.8|23095.8|10
1630679200000|2021-09-03 14:26:40|23217.21|23097.21|23215.15|23095.15|23217.48|23097.48|23213.41|23093.41|10
1630679210000|2021-09-03 14:26:50|23216|23096|23213.16|23093.16|23216|23096|23213.16|23093.16|10
1630679220000|2021-09-03 14:27:00|23213.25|23093.25|23214.8|23094.8|23215.32|23095.32|23212.82|23092.82|10
1630679230000|2021-09-03 14:27:10|23214.84|23094.84|23217.31|23097.31|23217.31|23097.31|23213.36|23093.36|10
1630679240000|2021-09-03 14:27:20|23217.52|23097.52|23215.79|23095.79|23217.52|23097.52|23214.84|23094.84|10
1630679250000|2021-09-03 14:27:30|23217.39|23097.39|23218.5|23098.5|23218.95|23098.95|23217.32|23097.32|10
1630679260000|2021-09-03 14:27:40|23216.57|23096.57|23216.27|23096.27|23216.57|23096.57|23214.61|23094.61|10
1630679270000|2021-09-03 14:27:50|23217.03|23097.03|23220.3|23100.3|23220.3|23100.3|23217.03|23097.03|10
1630679280000|2021-09-03 14:28:00|23220.23|23100.23|23221.36|23101.36|23221.36|23101.36|23219.75|23099.75|9
1630679290000|2021-09-03 14:28:10|23221.98|23101.98|23223.78|23103.78|23224.87|23104.87|23221.98|23101.98|10
1630679300000|2021-09-03 14:28:20|23223.53|23103.53|23225.01|23105.01|23225.2|23105.2|23223.53|23103.53|10
1630679310000|2021-09-03 14:28:30|23225.52|23105.52|23224.59|23104.59|23226.49|23106.49|23224.59|23104.59|10
1630679320000|2021-09-03 14:28:40|23224.31|23104.31|23225.71|23105.71|23226.04|23106.04|23224.31|23104.31|9
1630679330000|2021-09-03 14:28:50|23225.73|23105.73|23225.69|23105.69|23225.81|23105.81|23224.27|23104.27|10
1630679340000|2021-09-03 14:29:00|23225.62|23105.62|23226.3|23106.3|23227.36|23107.36|23225.62|23105.62|10
1630679350000|2021-09-03 14:29:10|23226.6|23106.6|23227.33|23107.33|23227.36|23107.36|23225.32|23105.32|10
1630679360000|2021-09-03 14:29:20|23226.34|23106.34|23226.91|23106.91|23226.91|23106.91|23225.22|23105.22|10
1630679370000|2021-09-03 14:29:30|23227.19|23107.19|23226.87|23106.87|23228.77|23108.77|23226.87|23106.87|9
1630679380000|2021-09-03 14:29:40|23227.44|23107.44|23228.4|23108.4|23228.69|23108.69|23227.44|23107.44|9
1630679390000|2021-09-03 14:29:50|23228.42|23108.42|23228.4|23108.4|23229.4|23109.4|23227.34|23107.34|10
1630679400000|2021-09-03 14:30:00|23227.29|23107.29|23227.15|23107.15|23227.64|23107.64|23227.15|23107.15|9
1630679410000|2021-09-03 14:30:10|23228.15|23108.15|23227.01|23107.01|23228.15|23108.15|23226.54|23106.54|10
1630679420000|2021-09-03 14:30:20|23227.08|23107.08|23227.83|23107.83|23228.6|23108.6|23226.82|23106.82|10
1630679430000|2021-09-03 14:30:30|23228.3|23108.3|23229.28|23109.28|23229.28|23109.28|23227.46|23107.46|10
1630679440000|2021-09-03 14:30:40|23228.77|23108.77|23230.38|23110.38|23230.38|23110.38|23228|23108|10
1630679450000|2021-09-03 14:30:50|23229.88|23109.88|23230.41|23110.41|23231.85|23111.85|23229.86|23109.86|10
1630679460000|2021-09-03 14:31:00|23230.07|23110.07|23230.55|23110.55|23230.9|23110.9|23229.14|23109.14|10
1630679470000|2021-09-03 14:31:10|23231|23111|23229.43|23109.43|23231|23111|23229.43|23109.43|10
1630679480000|2021-09-03 14:31:20|23229.1|23109.1|23226.43|23106.43|23229.1|23109.1|23226.18|23106.18|10
1630679490000|2021-09-03 14:31:30|23221.83|23101.83|23216.44|23096.44|23222.38|23102.38|23216.44|23096.44|10
1630679500000|2021-09-03 14:31:40|23217.13|23097.13|23211.05|23091.05|23217.55|23097.55|23210.09|23090.09|10
1630679510000|2021-09-03 14:31:50|23209.73|23089.73|23210.55|23090.55|23210.55|23090.55|23207.2|23087.2|10
1630679520000|2021-09-03 14:32:00|23209.83|23089.83|23206.04|23086.04|23209.83|23089.83|23206.04|23086.04|10
1630679530000|2021-09-03 14:32:10|23208.07|23088.07|23222.92|23102.92|23222.92|23102.92|23208.07|23088.07|10
1630679540000|2021-09-03 14:32:20|23223.58|23103.58|23224.65|23104.65|23226.27|23106.27|23223.58|23103.58|9
1630679550000|2021-09-03 14:32:30|23225.85|23105.85|23241.86|23121.86|23241.86|23121.86|23225.85|23105.85|10
1630679560000|2021-09-03 14:32:40|23241.94|23121.94|23242.8|23122.8|23242.8|23122.8|23241.54|23121.54|10
1630679570000|2021-09-03 14:32:50|23244.77|23124.77|23257.53|23137.53|23258.93|23138.93|23244.77|23124.77|10
1630679580000|2021-09-03 14:33:00|23257.79|23137.79|23264.32|23144.32|23269.06|23149.06|23257.79|23137.79|10
1630679590000|2021-09-03 14:33:10|23266.66|23146.66|23274.53|23154.53|23275.28|23155.28|23266.66|23146.66|10
1630679600000|2021-09-03 14:33:20|23275.34|23155.34|23273.26|23153.26|23275.74|23155.74|23271.23|23151.23|10
1630679610000|2021-09-03 14:33:30|23273.1|23153.1|23287.45|23167.45|23287.45|23167.45|23270.69|23150.69|10
1630679620000|2021-09-03 14:33:40|23290.74|23170.74|23297.55|23177.55|23298.01|23178.01|23290.74|23170.74|10
1630679630000|2021-09-03 14:33:50|23299.75|23179.75|23300.71|23180.71|23302.2|23182.2|23298.08|23178.08|10
1630679640000|2021-09-03 14:34:00|23299.1|23179.1|23298.36|23178.36|23299.58|23179.58|23296.84|23176.84|10
1630679650000|2021-09-03 14:34:10|23297.94|23177.94|23296.79|23176.79|23297.94|23177.94|23295.66|23175.66|10
1630679660000|2021-09-03 14:34:20|23297.08|23177.08|23302.59|23182.59|23302.59|23182.59|23296.58|23176.58|10
1630679670000|2021-09-03 14:34:30|23304.02|23184.02|23309.22|23189.22|23309.36|23189.36|23304.02|23184.02|10
1630679680000|2021-09-03 14:34:40|23306.92|23186.92|23298.3|23178.3|23306.92|23186.92|23298.13|23178.13|10
1630679690000|2021-09-03 14:34:50|23299.9|23179.9|23307.88|23187.88|23307.88|23187.88|23299.9|23179.9|10
1630679700000|2021-09-03 14:35:00|23307.76|23187.76|23292.93|23172.93|23307.76|23187.76|23292.93|23172.93|10
1630679710000|2021-09-03 14:35:10|23292.2|23172.2|23284.32|23164.32|23292.2|23172.2|23284.32|23164.32|10
1630679720000|2021-09-03 14:35:20|23284.22|23164.22|23273.97|23153.97|23284.22|23164.22|23273.9|23153.9|10
1630679730000|2021-09-03 14:35:30|23264.78|23144.78|23238.69|23118.69|23264.78|23144.78|23238.5|23118.5|10
1630679740000|2021-09-03 14:35:40|23237.46|23117.46|23234.98|23114.98|23238.53|23118.53|23233.74|23113.74|10
1630679750000|2021-09-03 14:35:50|23234.87|23114.87|23221.82|23101.82|23235.03|23115.03|23221.82|23101.82|10
1630679760000|2021-09-03 14:36:00|23221.38|23101.38|23209.48|23089.48|23221.38|23101.38|23209.48|23089.48|10
1630679770000|2021-09-03 14:36:10|23206.14|23086.14|23187.24|23067.24|23206.14|23086.14|23185.76|23065.76|10
1630679780000|2021-09-03 14:36:20|23186.01|23066.01|23166.04|23046.04|23186.01|23066.01|23166.04|23046.04|10
1630679790000|2021-09-03 14:36:30|23168.33|23048.33|23156.47|23036.47|23168.33|23048.33|23156.47|23036.47|10
1630679800000|2021-09-03 14:36:40|23124.73|23004.73|23052.71|22932.71|23125.29|23005.29|23050.13|22930.13|10
1630679810000|2021-09-03 14:36:50|23053.84|22933.84|23078.84|22958.84|23078.84|22958.84|23038.2|22918.2|10
1630679820000|2021-09-03 14:37:00|23079.05|22959.05|23081.36|22961.36|23085.71|22965.71|23079.05|22959.05|10
1630679830000|2021-09-03 14:37:10|23079.69|22959.69|23078.4|22958.4|23081.3|22961.3|23076.27|22956.27|10
1630679840000|2021-09-03 14:37:20|23079.99|22959.99|23097.13|22977.13|23097.13|22977.13|23079.99|22959.99|10
1630679850000|2021-09-03 14:37:30|23107|22987|23121.23|23001.23|23121.23|23001.23|23107|22987|10
1630679860000|2021-09-03 14:37:40|23122.09|23002.09|23137.35|23017.35|23137.35|23017.35|23122.09|23002.09|10
1630679870000|2021-09-03 14:37:50|23136.71|23016.71|23140.93|23020.93|23142.9|23022.9|23135.76|23015.76|10
1630679880000|2021-09-03 14:38:00|23145.33|23025.33|23140.01|23020.01|23145.33|23025.33|23140.01|23020.01|10
1630679890000|2021-09-03 14:38:10|23138.77|23018.77|23118.74|22998.74|23138.77|23018.77|23118.74|22998.74|10
1630679900000|2021-09-03 14:38:20|23118.99|22998.99|23121.64|23001.64|23121.64|23001.64|23117.49|22997.49|10
1630679910000|2021-09-03 14:38:30|23120.41|23000.41|23115.93|22995.93|23121.17|23001.17|23115.93|22995.93|10
1630679920000|2021-09-03 14:38:40|23113.89|22993.89|23108.5|22988.5|23113.89|22993.89|23107.41|22987.41|10
1630679930000|2021-09-03 14:38:50|23106.76|22986.76|23109.94|22989.94|23111.02|22991.02|23106.16|22986.16|10
1630679940000|2021-09-03 14:39:00|23109.99|22989.99|23122.67|23002.67|23122.67|23002.67|23109.99|22989.99|10
1630679950000|2021-09-03 14:39:10|23126.36|23006.36|23146.77|23026.77|23147.81|23027.81|23126.36|23006.36|10
1630679960000|2021-09-03 14:39:20|23149.29|23029.29|23154.76|23034.76|23154.76|23034.76|23149.29|23029.29|10
1630679970000|2021-09-03 14:39:30|23156.09|23036.09|23152.57|23032.57|23157.82|23037.82|23152.57|23032.57|9
1630679980000|2021-09-03 14:39:40|23152.38|23032.38|23144.76|23024.76|23152.38|23032.38|23144.76|23024.76|10
1630679990000|2021-09-03 14:39:50|23142.39|23022.39|23135.26|23015.26|23142.39|23022.39|23131.64|23011.64|10
1630680000000|2021-09-03 14:40:00|23134.62|23014.62|23110.36|22990.36|23134.62|23014.62|23110.36|22990.36|10
1630680010000|2021-09-03 14:40:10|23110.27|22990.27|23111.39|22991.39|23113.4|22993.4|23109.12|22989.12|10
1630680020000|2021-09-03 14:40:20|23112.64|22992.64|23121.79|23001.79|23121.79|23001.79|23112.64|22992.64|10
1630680030000|2021-09-03 14:40:30|23121.28|23001.28|23120.24|23000.24|23121.96|23001.96|23119.05|22999.05|10
1630680040000|2021-09-03 14:40:40|23119.86|22999.86|23122.51|23002.51|23122.51|23002.51|23117.44|22997.44|10
1630680050000|2021-09-03 14:40:50|23124.19|23004.19|23129.53|23009.53|23129.53|23009.53|23124.19|23004.19|10
1630680060000|2021-09-03 14:41:00|23130.07|23010.07|23129.65|23009.65|23131.01|23011.01|23129.03|23009.03|10
1630680070000|2021-09-03 14:41:10|23129.44|23009.44|23127.73|23007.73|23130.85|23010.85|23127.3|23007.3|10
1630680080000|2021-09-03 14:41:20|23128.28|23008.28|23129.04|23009.04|23129.58|23009.58|23127.57|23007.57|10
1630680090000|2021-09-03 14:41:30|23129.21|23009.21|23136.56|23016.56|23137.14|23017.14|23129.21|23009.21|10
1630680100000|2021-09-03 14:41:40|23136.95|23016.95|23142.39|23022.39|23143.37|23023.37|23136.88|23016.88|10
1630680110000|2021-09-03 14:41:50|23143.57|23023.57|23147.97|23027.97|23148.29|23028.29|23143.57|23023.57|10
1630680120000|2021-09-03 14:42:00|23148.47|23028.47|23161.77|23041.77|23161.77|23041.77|23148.47|23028.47|10
1630680130000|2021-09-03 14:42:10|23163.1|23043.1|23168.63|23048.63|23168.63|23048.63|23161.28|23041.28|10
1630680140000|2021-09-03 14:42:20|23170.05|23050.05|23168.64|23048.64|23171.83|23051.83|23168.64|23048.64|10
1630680150000|2021-09-03 14:42:30|23169.06|23049.06|23176.66|23056.66|23176.66|23056.66|23169.06|23049.06|10
1630680160000|2021-09-03 14:42:40|23176.09|23056.09|23174.76|23054.76|23176.97|23056.97|23174.59|23054.59|10
1630680170000|2021-09-03 14:42:50|23174.88|23054.88|23171.93|23051.93|23176.11|23056.11|23171.93|23051.93|10
1630680180000|2021-09-03 14:43:00|23170.88|23050.88|23167.2|23047.2|23170.88|23050.88|23166.02|23046.02|10
1630680190000|2021-09-03 14:43:10|23166.86|23046.86|23168.21|23048.21|23168.21|23048.21|23164.64|23044.64|10
1630680200000|2021-09-03 14:43:20|23168.15|23048.15|23161.94|23041.94|23168.15|23048.15|23161.94|23041.94|10
1630680210000|2021-09-03 14:43:30|23160.41|23040.41|23158.14|23038.14|23160.41|23040.41|23156.67|23036.67|10
1630680220000|2021-09-03 14:43:40|23158.15|23038.15|23164.99|23044.99|23165.1|23045.1|23158.15|23038.15|10
1630680230000|2021-09-03 14:43:50|23166.14|23046.14|23165.28|23045.28|23167.45|23047.45|23165.28|23045.28|9
1630680240000|2021-09-03 14:44:00|23164.17|23044.17|23159.82|23039.82|23164.17|23044.17|23159.82|23039.82|10
1630680250000|2021-09-03 14:44:10|23160.19|23040.19|23157.78|23037.78|23160.19|23040.19|23156.63|23036.63|10
1630680260000|2021-09-03 14:44:20|23158.14|23038.14|23152.8|23032.8|23158.7|23038.7|23152.12|23032.12|10
1630680270000|2021-09-03 14:44:30|23152.82|23032.82|23149.98|23029.98|23153.49|23033.49|23149.98|23029.98|10
1630680280000|2021-09-03 14:44:40|23149.12|23029.12|23149.31|23029.31|23149.95|23029.95|23148.04|23028.04|10
1630680290000|2021-09-03 14:44:50|23149.73|23029.73|23140.76|23020.76|23149.73|23029.73|23140.76|23020.76|10
1630680300000|2021-09-03 14:45:00|23140.82|23020.82|23141.15|23021.15|23141.66|23021.66|23136.68|23016.68|10
1630680310000|2021-09-03 14:45:10|23141.49|23021.49|23137.82|23017.82|23142.06|23022.06|23137.82|23017.82|10
1630680320000|2021-09-03 14:45:20|23137.14|23017.14|23136.81|23016.81|23138.14|23018.14|23136.81|23016.81|10
1630680330000|2021-09-03 14:45:30|23137.6|23017.6|23137.69|23017.69|23138.6|23018.6|23137.6|23017.6|9
1630680340000|2021-09-03 14:45:40|23138.17|23018.17|23138.13|23018.13|23138.76|23018.76|23138.11|23018.11|10
1630680350000|2021-09-03 14:45:50|23137.86|23017.86|23138.54|23018.54|23139.55|23019.55|23136.03|23016.03|10
1630680360000|2021-09-03 14:46:00|23138.33|23018.33|23138.55|23018.55|23139.38|23019.38|23138.06|23018.06|10
1630680370000|2021-09-03 14:46:10|23138.39|23018.39|23144.42|23024.42|23144.42|23024.42|23138.39|23018.39|10
1630680380000|2021-09-03 14:46:20|23144.64|23024.64|23153.96|23033.96|23153.96|23033.96|23144.64|23024.64|10
1630680390000|2021-09-03 14:46:30|23154.13|23034.13|23153|23033|23154.26|23034.26|23151.61|23031.61|10
1630680400000|2021-09-03 14:46:40|23154.33|23034.33|23155.71|23035.71|23155.71|23035.71|23154.33|23034.33|10
1630680410000|2021-09-03 14:46:50|23157.21|23037.21|23158.65|23038.65|23159.13|23039.13|23157.14|23037.14|10
1630680420000|2021-09-03 14:47:00|23158.6|23038.6|23161.84|23041.84|23161.84|23041.84|23158.6|23038.6|10
1630680430000|2021-09-03 14:47:10|23161.18|23041.18|23163.6|23043.6|23164.12|23044.12|23160.94|23040.94|10
1630680440000|2021-09-03 14:47:20|23163.9|23043.9|23162.16|23042.16|23163.9|23043.9|23161.75|23041.75|9
1630680450000|2021-09-03 14:47:30|23162.81|23042.81|23163.49|23043.49|23164.84|23044.84|23162.65|23042.65|10
1630680460000|2021-09-03 14:47:40|23163.56|23043.56|23159.14|23039.14|23165.8|23045.8|23159.14|23039.14|10
1630680470000|2021-09-03 14:47:50|23158.87|23038.87|23150.65|23030.65|23158.87|23038.87|23148.98|23028.98|10
1630680480000|2021-09-03 14:48:00|23149.47|23029.47|23135.25|23015.25|23149.47|23029.47|23134.94|23014.94|10
1630680490000|2021-09-03 14:48:10|23129.97|23009.97|23105.48|22985.48|23129.97|23009.97|23104.97|22984.97|10
1630680500000|2021-09-03 14:48:20|23105.81|22985.81|23090.16|22970.16|23105.81|22985.81|23090.16|22970.16|10
1630680510000|2021-09-03 14:48:30|23089.2|22969.2|23092.56|22972.56|23092.56|22972.56|23085.83|22965.83|10
1630680520000|2021-09-03 14:48:40|23092.82|22972.82|23086.79|22966.79|23092.82|22972.82|23086.79|22966.79|10
1630680530000|2021-09-03 14:48:50|23086.55|22966.55|23088.88|22968.88|23089.56|22969.56|23086.37|22966.37|10
1630680540000|2021-09-03 14:49:00|23089.56|22969.56|23085.52|22965.52|23089.89|22969.89|23085.52|22965.52|10
1630680550000|2021-09-03 14:49:10|23086.35|22966.35|23088.95|22968.95|23089.45|22969.45|23086.35|22966.35|10
1630680560000|2021-09-03 14:49:20|23089.47|22969.47|23091.06|22971.06|23091.06|22971.06|23088.48|22968.48|10
1630680570000|2021-09-03 14:49:30|23091.03|22971.03|23092.59|22972.59|23093.05|22973.05|23090.96|22970.96|10
1630680580000|2021-09-03 14:49:40|23092.98|22972.98|23091.51|22971.51|23093.81|22973.81|23091.51|22971.51|10
1630680590000|2021-09-03 14:49:50|23090.54|22970.54|23086.87|22966.87|23090.61|22970.61|23086.87|22966.87|10
1630680600000|2021-09-03 14:50:00|23086.82|22966.82|23089.81|22969.81|23089.81|22969.81|23083.95|22963.95|10
1630680610000|2021-09-03 14:50:10|23090.02|22970.02|23100.72|22980.72|23100.72|22980.72|23090.02|22970.02|10
1630680620000|2021-09-03 14:50:20|23100.63|22980.63|23106.08|22986.08|23106.08|22986.08|23100.41|22980.41|10
1630680630000|2021-09-03 14:50:30|23107.2|22987.2|23108.48|22988.48|23109.78|22989.78|23107.2|22987.2|10
1630680640000|2021-09-03 14:50:40|23110.28|22990.28|23109.29|22989.29|23110.88|22990.88|23108.99|22988.99|9
1630680650000|2021-09-03 14:50:50|23108.97|22988.97|23103.36|22983.36|23108.97|22988.97|23103.36|22983.36|10
1630680660000|2021-09-03 14:51:00|23103.53|22983.53|23106.83|22986.83|23106.83|22986.83|23098.75|22978.75|10
1630680670000|2021-09-03 14:51:10|23108.02|22988.02|23115.52|22995.52|23115.52|22995.52|23108.02|22988.02|9
1630680680000|2021-09-03 14:51:20|23115.05|22995.05|23118.6|22998.6|23118.6|22998.6|23114.6|22994.6|10
1630680690000|2021-09-03 14:51:30|23119.13|22999.13|23126.09|23006.09|23126.09|23006.09|23119.13|22999.13|10
1630680700000|2021-09-03 14:51:40|23126.75|23006.75|23124.55|23004.55|23127.05|23007.05|23124.15|23004.15|10
1630680710000|2021-09-03 14:51:50|23124.84|23004.84|23122.66|23002.66|23125.1|23005.1|23121.28|23001.28|10
1630680720000|2021-09-03 14:52:00|23121.34|23001.34|23120.93|23000.93|23121.34|23001.34|23120.1|23000.1|10
1630680730000|2021-09-03 14:52:10|23121.47|23001.47|23119.85|22999.85|23123.39|23003.39|23119.85|22999.85|10
1630680740000|2021-09-03 14:52:20|23120|23000|23124.09|23004.09|23124.09|23004.09|23120|23000|10
1630680750000|2021-09-03 14:52:30|23124.11|23004.11|23129.64|23009.64|23130.08|23010.08|23124.11|23004.11|10
1630680760000|2021-09-03 14:52:40|23129.68|23009.68|23129.72|23009.72|23129.72|23009.72|23128.15|23008.15|10
1630680770000|2021-09-03 14:52:50|23129.99|23009.99|23125.56|23005.56|23129.99|23009.99|23125.23|23005.23|10
1630680780000|2021-09-03 14:53:00|23126.26|23006.26|23130.05|23010.05|23130.97|23010.97|23126.26|23006.26|10
1630680790000|2021-09-03 14:53:10|23130.33|23010.33|23131.62|23011.62|23132.47|23012.47|23130.33|23010.33|10
1630680800000|2021-09-03 14:53:20|23131.41|23011.41|23131.61|23011.61|23132.39|23012.39|23129.27|23009.27|10
1630680810000|2021-09-03 14:53:30|23133.68|23013.68|23135.71|23015.71|23135.71|23015.71|23133.68|23013.68|10
1630680820000|2021-09-03 14:53:40|23135.65|23015.65|23135.1|23015.1|23136.6|23016.6|23134.53|23014.53|10
1630680830000|2021-09-03 14:53:50|23135.21|23015.21|23133.34|23013.34|23135.21|23015.21|23133.01|23013.01|10
1630680840000|2021-09-03 14:54:00|23134.3|23014.3|23131.33|23011.33|23135.48|23015.48|23131.33|23011.33|10
1630680850000|2021-09-03 14:54:10|23131.17|23011.17|23127.99|23007.99|23131.48|23011.48|23127.99|23007.99|10
1630680860000|2021-09-03 14:54:20|23126.95|23006.95|23122.69|23002.69|23126.95|23006.95|23121.56|23001.56|10
1630680870000|2021-09-03 14:54:30|23122.97|23002.97|23121.49|23001.49|23123.46|23003.46|23121.49|23001.49|10
1630680880000|2021-09-03 14:54:40|23121.23|23001.23|23119.48|22999.48|23121.31|23001.31|23119.28|22999.28|10
1630680890000|2021-09-03 14:54:50|23118.67|22998.67|23111.97|22991.97|23118.67|22998.67|23111.97|22991.97|10
1630680900000|2021-09-03 14:55:00|23110.83|22990.83|23105.83|22985.83|23110.83|22990.83|23105.83|22985.83|10
1630680910000|2021-09-03 14:55:10|23104.7|22984.7|23101.9|22981.9|23104.7|22984.7|23101.52|22981.52|10
1630680920000|2021-09-03 14:55:20|23102.52|22982.52|23100.59|22980.59|23102.99|22982.99|23100.58|22980.58|10
1630680930000|2021-09-03 14:55:30|23098.87|22978.87|23099.13|22979.13|23100.8|22980.8|23098.87|22978.87|10
1630680940000|2021-09-03 14:55:40|23100.51|22980.51|23103.48|22983.48|23103.48|22983.48|23100.51|22980.51|10
1630680950000|2021-09-03 14:55:50|23102.64|22982.64|23101.88|22981.88|23103.92|22983.92|23101.88|22981.88|10
1630680960000|2021-09-03 14:56:00|23099.81|22979.81|23098.82|22978.82|23099.81|22979.81|23096.62|22976.62|10
1630680970000|2021-09-03 14:56:10|23098.24|22978.24|23098.4|22978.4|23098.4|22978.4|23095.96|22975.96|10
1630680980000|2021-09-03 14:56:20|23098.41|22978.41|23105.6|22985.6|23105.6|22985.6|23098.41|22978.41|10
1630680990000|2021-09-03 14:56:30|23105.48|22985.48|23098.23|22978.23|23105.48|22985.48|23098.23|22978.23|10
1630681000000|2021-09-03 14:56:40|23097.26|22977.26|23099.28|22979.28|23099.66|22979.66|23095.28|22975.28|10
1630681010000|2021-09-03 14:56:50|23099.27|22979.27|23098.05|22978.05|23100.7|22980.7|23098.05|22978.05|10
1630681020000|2021-09-03 14:57:00|23098.63|22978.63|23097.17|22977.17|23098.63|22978.63|23096.34|22976.34|10
1630681030000|2021-09-03 14:57:10|23096.99|22976.99|23099.06|22979.06|23099.73|22979.73|23096.99|22976.99|10
1630681040000|2021-09-03 14:57:20|23099.23|22979.23|23097.61|22977.61|23099.23|22979.23|23096.81|22976.81|10
1630681050000|2021-09-03 14:57:30|23097.8|22977.8|23100.82|22980.82|23100.82|22980.82|23097.8|22977.8|10
1630681060000|2021-09-03 14:57:40|23100.78|22980.78|23100.82|22980.82|23101.79|22981.79|23100.15|22980.15|10
1630681070000|2021-09-03 14:57:50|23100.35|22980.35|23095.4|22975.4|23100.58|22980.58|23095.4|22975.4|10
1630681080000|2021-09-03 14:58:00|23094.85|22974.85|23095.81|22975.81|23096.78|22976.78|23093.95|22973.95|10
1630681090000|2021-09-03 14:58:10|23096.04|22976.04|23099.83|22979.83|23099.83|22979.83|23096.04|22976.04|10
1630681100000|2021-09-03 14:58:20|23099|22979|23105.18|22985.18|23105.18|22985.18|23099|22979|10
1630681110000|2021-09-03 14:58:30|23104.84|22984.84|23107.3|22987.3|23107.3|22987.3|23103.89|22983.89|10
1630681120000|2021-09-03 14:58:40|23107.92|22987.92|23111.23|22991.23|23111.23|22991.23|23107.92|22987.92|10
1630681130000|2021-09-03 14:58:50|23111.31|22991.31|23127.15|23007.15|23127.15|23007.15|23111.31|22991.31|10
1630681140000|2021-09-03 14:59:00|23127.96|23007.96|23131.35|23011.35|23131.35|23011.35|23127.67|23007.67|10
1630681150000|2021-09-03 14:59:10|23131.64|23011.64|23135.12|23015.12|23135.58|23015.58|23131.64|23011.64|10
1630681160000|2021-09-03 14:59:20|23135.24|23015.24|23138.1|23018.1|23138.1|23018.1|23135.12|23015.12|10
1630681170000|2021-09-03 14:59:30|23138.21|23018.21|23141.89|23021.89|23141.89|23021.89|23138.21|23018.21|10
1630681180000|2021-09-03 14:59:40|23142.01|23022.01|23143.87|23023.87|23143.87|23023.87|23141.54|23021.54|10
1630681190000|2021-09-03 14:59:50|23144.33|23024.33|23148.26|23028.26|23149.24|23029.24|23144.33|23024.33|10
1630681200000|2021-09-03 15:00:00|23148.38|23028.38|23142.48|23022.48|23148.38|23028.38|23142.48|23022.48|10
1630681210000|2021-09-03 15:00:10|23142.33|23022.33|23145.3|23025.3|23145.3|23025.3|23142.13|23022.13|10
1630681220000|2021-09-03 15:00:20|23146.05|23026.05|23144.45|23024.45|23146.05|23026.05|23144.45|23024.45|10
1630681230000|2021-09-03 15:00:30|23144.07|23024.07|23137.55|23017.55|23145.09|23025.09|23137.55|23017.55|10
1630681240000|2021-09-03 15:00:40|23136.63|23016.63|23135.44|23015.44|23137.09|23017.09|23135.05|23015.05|10
1630681250000|2021-09-03 15:00:50|23134.95|23014.95|23137.02|23017.02|23137.02|23017.02|23134.07|23014.07|10
1630681260000|2021-09-03 15:01:00|23137.25|23017.25|23149.06|23029.06|23149.06|23029.06|23137.25|23017.25|10
1630681270000|2021-09-03 15:01:10|23149.03|23029.03|23155.03|23035.03|23155.03|23035.03|23149.03|23029.03|10
1630681280000|2021-09-03 15:01:20|23155.34|23035.34|23161.35|23041.35|23161.35|23041.35|23154.65|23034.65|9
1630681290000|2021-09-03 15:01:30|23163.81|23043.81|23164.66|23044.66|23165.37|23045.37|23163.81|23043.81|10
1630681300000|2021-09-03 15:01:40|23164.86|23044.86|23168.68|23048.68|23169.71|23049.71|23164.86|23044.86|10
1630681310000|2021-09-03 15:01:50|23168.76|23048.76|23171.38|23051.38|23171.38|23051.38|23168.5|23048.5|10
1630681320000|2021-09-03 15:02:00|23170.63|23050.63|23169.61|23049.61|23171.16|23051.16|23169.19|23049.19|10
1630681330000|2021-09-03 15:02:10|23169.09|23049.09|23168.45|23048.45|23169.25|23049.25|23167.81|23047.81|10
1630681340000|2021-09-03 15:02:20|23169.22|23049.22|23167.74|23047.74|23169.22|23049.22|23167.15|23047.15|10
1630681350000|2021-09-03 15:02:30|23169.25|23049.25|23168.87|23048.87|23169.25|23049.25|23167.54|23047.54|10
1630681360000|2021-09-03 15:02:40|23167.85|23047.85|23166.43|23046.43|23167.85|23047.85|23166.43|23046.43|8
1630681370000|2021-09-03 15:02:50|23166.95|23046.95|23167.33|23047.33|23168.86|23048.86|23166.95|23046.95|10
1630681380000|2021-09-03 15:03:00|23168.18|23048.18|23169.29|23049.29|23170.67|23050.67|23168.18|23048.18|10
1630681390000|2021-09-03 15:03:10|23170.23|23050.23|23172.78|23052.78|23172.78|23052.78|23169.54|23049.54|9
1630681400000|2021-09-03 15:03:20|23172.68|23052.68|23173.74|23053.74|23174.75|23054.75|23172.15|23052.15|10
1630681410000|2021-09-03 15:03:30|23173.9|23053.9|23175.54|23055.54|23175.98|23055.98|23173.9|23053.9|10
1630681420000|2021-09-03 15:03:40|23175.1|23055.1|23174.05|23054.05|23175.69|23055.69|23173.19|23053.19|10
1630681430000|2021-09-03 15:03:50|23174.37|23054.37|23175.94|23055.94|23178.31|23058.31|23174.37|23054.37|10
1630681440000|2021-09-03 15:04:00|23176.1|23056.1|23175.82|23055.82|23176.1|23056.1|23174.76|23054.76|10
1630681450000|2021-09-03 15:04:10|23176.78|23056.78|23171.07|23051.07|23176.97|23056.97|23170.77|23050.77|10
1630681460000|2021-09-03 15:04:20|23170.9|23050.9|23160.61|23040.61|23170.96|23050.96|23160.61|23040.61|10
1630681470000|2021-09-03 15:04:30|23160.9|23040.9|23161.76|23041.76|23162|23042|23157.69|23037.69|9
1630681480000|2021-09-03 15:04:40|23163.13|23043.13|23169.45|23049.45|23169.45|23049.45|23163.01|23043.01|10
1630681490000|2021-09-03 15:04:50|23169.04|23049.04|23172.88|23052.88|23172.88|23052.88|23168.41|23048.41|10
1630681500000|2021-09-03 15:05:00|23171.83|23051.83|23178.17|23058.17|23178.17|23058.17|23171.83|23051.83|10
1630681510000|2021-09-03 15:05:10|23178.35|23058.35|23182.06|23062.06|23182.06|23062.06|23178.35|23058.35|10
1630681520000|2021-09-03 15:05:20|23181.13|23061.13|23179.67|23059.67|23181.13|23061.13|23176.97|23056.97|10
1630681530000|2021-09-03 15:05:30|23180.32|23060.32|23184.62|23064.62|23184.62|23064.62|23180.28|23060.28|10
1630681540000|2021-09-03 15:05:40|23184.58|23064.58|23187.11|23067.11|23187.11|23067.11|23184.09|23064.09|10
1630681550000|2021-09-03 15:05:50|23187.14|23067.14|23189.81|23069.81|23189.86|23069.86|23187.14|23067.14|10
1630681560000|2021-09-03 15:06:00|23189.63|23069.63|23189.23|23069.23|23190.07|23070.07|23188.01|23068.01|10
1630681570000|2021-09-03 15:06:10|23188.93|23068.93|23191.5|23071.5|23191.91|23071.91|23188.73|23068.73|10
1630681580000|2021-09-03 15:06:20|23192.81|23072.81|23189.61|23069.61|23192.81|23072.81|23189.41|23069.41|10
1630681590000|2021-09-03 15:06:30|23189.71|23069.71|23190.56|23070.56|23191.32|23071.32|23189.3|23069.3|10
1630681600000|2021-09-03 15:06:40|23191.55|23071.55|23190.81|23070.81|23193.72|23073.72|23190.81|23070.81|10
1630681610000|2021-09-03 15:06:50|23189.26|23069.26|23188.39|23068.39|23190.46|23070.46|23187.93|23067.93|10
1630681620000|2021-09-03 15:07:00|23190.07|23070.07|23193.6|23073.6|23193.6|23073.6|23190.07|23070.07|10
1630681630000|2021-09-03 15:07:10|23194.25|23074.25|23194.37|23074.37|23196.22|23076.22|23194.25|23074.25|10
1630681640000|2021-09-03 15:07:20|23194.03|23074.03|23191.72|23071.72|23194.04|23074.04|23191.41|23071.41|10
1630681650000|2021-09-03 15:07:30|23192.32|23072.32|23190.3|23070.3|23193.01|23073.01|23190.3|23070.3|10
1630681660000|2021-09-03 15:07:40|23190.23|23070.23|23187.55|23067.55|23190.23|23070.23|23187.55|23067.55|10
1630681670000|2021-09-03 15:07:50|23184.53|23064.53|23177.49|23057.49|23184.53|23064.53|23177.49|23057.49|10
1630681680000|2021-09-03 15:08:00|23177|23057|23183.83|23063.83|23183.83|23063.83|23177|23057|10
1630681690000|2021-09-03 15:08:10|23183.84|23063.84|23184.17|23064.17|23185.2|23065.2|23183.47|23063.47|10
1630681700000|2021-09-03 15:08:20|23183.74|23063.74|23183.12|23063.12|23184.37|23064.37|23182.93|23062.93|10
1630681710000|2021-09-03 15:08:30|23182.91|23062.91|23185.32|23065.32|23185.75|23065.75|23181.13|23061.13|10
1630681720000|2021-09-03 15:08:40|23185.56|23065.56|23182.94|23062.94|23186.18|23066.18|23182.94|23062.94|10
1630681730000|2021-09-03 15:08:50|23182.92|23062.92|23184.15|23064.15|23185|23065|23182.92|23062.92|10
1630681740000|2021-09-03 15:09:00|23185.92|23065.92|23182.41|23062.41|23185.92|23065.92|23182.41|23062.41|10
1630681750000|2021-09-03 15:09:10|23182.48|23062.48|23188.98|23068.98|23188.98|23068.98|23182.48|23062.48|10
1630681760000|2021-09-03 15:09:20|23189.33|23069.33|23191.98|23071.98|23192.1|23072.1|23189.33|23069.33|10
1630681770000|2021-09-03 15:09:30|23192.08|23072.08|23194.8|23074.8|23194.83|23074.83|23192.08|23072.08|10
1630681780000|2021-09-03 15:09:40|23194.1|23074.1|23196.16|23076.16|23196.16|23076.16|23193.67|23073.67|10
1630681790000|2021-09-03 15:09:50|23197.65|23077.65|23199.53|23079.53|23199.54|23079.54|23197.65|23077.65|10
1630681800000|2021-09-03 15:10:00|23198.96|23078.96|23195.63|23075.63|23199.06|23079.06|23195.63|23075.63|10
1630681810000|2021-09-03 15:10:10|23196.05|23076.05|23195.91|23075.91|23196.47|23076.47|23195.5|23075.5|10
1630681820000|2021-09-03 15:10:20|23196.35|23076.35|23194.5|23074.5|23196.35|23076.35|23194.5|23074.5|9
1630681830000|2021-09-03 15:10:30|23193.7|23073.7|23190.46|23070.46|23194.37|23074.37|23190.46|23070.46|10
1630681840000|2021-09-03 15:10:40|23190.06|23070.06|23185.71|23065.71|23190.71|23070.71|23185.71|23065.71|10
1630681850000|2021-09-03 15:10:50|23183.02|23063.02|23181.44|23061.44|23183.02|23063.02|23180.3|23060.3|10
1630681860000|2021-09-03 15:11:00|23182.16|23062.16|23178.53|23058.53|23182.52|23062.52|23178.53|23058.53|10
1630681870000|2021-09-03 15:11:10|23176.83|23056.83|23170.95|23050.95|23177.67|23057.67|23170.95|23050.95|10
1630681880000|2021-09-03 15:11:20|23169.2|23049.2|23171.4|23051.4|23171.4|23051.4|23167.65|23047.65|10
1630681890000|2021-09-03 15:11:30|23171.94|23051.94|23175.72|23055.72|23176.03|23056.03|23171.74|23051.74|9
1630681900000|2021-09-03 15:11:40|23176.11|23056.11|23175.94|23055.94|23176.75|23056.75|23175.72|23055.72|10
1630681910000|2021-09-03 15:11:50|23175.7|23055.7|23178.92|23058.92|23178.92|23058.92|23175.33|23055.33|10
1630681920000|2021-09-03 15:12:00|23179.35|23059.35|23181.4|23061.4|23183|23063|23179.09|23059.09|10
1630681930000|2021-09-03 15:12:10|23181.59|23061.59|23185.52|23065.52|23186.9|23066.9|23181.59|23061.59|10
1630681940000|2021-09-03 15:12:20|23186.13|23066.13|23195.89|23075.89|23195.89|23075.89|23186.13|23066.13|10
1630681950000|2021-09-03 15:12:30|23196.93|23076.93|23195.02|23075.02|23196.93|23076.93|23194.02|23074.02|10
1630681960000|2021-09-03 15:12:40|23193.91|23073.91|23191.51|23071.51|23193.91|23073.91|23191.35|23071.35|10
1630681970000|2021-09-03 15:12:50|23191.43|23071.43|23187.74|23067.74|23191.43|23071.43|23187.65|23067.65|10
1630681980000|2021-09-03 15:13:00|23187.87|23067.87|23185.2|23065.2|23187.87|23067.87|23185.2|23065.2|10
1630681990000|2021-09-03 15:13:10|23184.19|23064.19|23175.36|23055.36|23184.19|23064.19|23175.36|23055.36|10
1630682000000|2021-09-03 15:13:20|23172.68|23052.68|23166.52|23046.52|23172.68|23052.68|23165.14|23045.14|10
1630682010000|2021-09-03 15:13:30|23166.6|23046.6|23166.48|23046.48|23167.28|23047.28|23163.92|23043.92|10
1630682020000|2021-09-03 15:13:40|23166.58|23046.58|23170.91|23050.91|23170.91|23050.91|23166.58|23046.58|10
1630682030000|2021-09-03 15:13:50|23171.58|23051.58|23173.46|23053.46|23173.72|23053.72|23171.16|23051.16|10
1630682040000|2021-09-03 15:14:00|23173.4|23053.4|23173.03|23053.03|23173.82|23053.82|23172.56|23052.56|10
1630682050000|2021-09-03 15:14:10|23172.96|23052.96|23170.43|23050.43|23172.96|23052.96|23170.43|23050.43|10
1630682060000|2021-09-03 15:14:20|23171.62|23051.62|23179.76|23059.76|23179.76|23059.76|23171.62|23051.62|10
1630682070000|2021-09-03 15:14:30|23181.93|23061.93|23188.49|23068.49|23188.49|23068.49|23181.92|23061.92|10
1630682080000|2021-09-03 15:14:40|23190.19|23070.19|23187.71|23067.71|23190.19|23070.19|23185.18|23065.18|10
1630682090000|2021-09-03 15:14:50|23187.58|23067.58|23188.69|23068.69|23190.14|23070.14|23187.58|23067.58|10
1630682100000|2021-09-03 15:15:00|23188.89|23068.89|23192.28|23072.28|23193.94|23073.94|23188.89|23068.89|10
1630682110000|2021-09-03 15:15:10|23192.2|23072.2|23195.81|23075.81|23195.81|23075.81|23191.61|23071.61|10
1630682120000|2021-09-03 15:15:20|23196.51|23076.51|23193.06|23073.06|23196.62|23076.62|23193.06|23073.06|10
1630682130000|2021-09-03 15:15:30|23192.58|23072.58|23187.49|23067.49|23192.58|23072.58|23187.12|23067.12|9
1630682140000|2021-09-03 15:15:40|23186.83|23066.83|23183.83|23063.83|23187.42|23067.42|23183.83|23063.83|10
1630682150000|2021-09-03 15:15:50|23183.62|23063.62|23185.75|23065.75|23187.68|23067.68|23183.59|23063.59|9
1630682160000|2021-09-03 15:16:00|23186.22|23066.22|23189.26|23069.26|23189.35|23069.35|23185.5|23065.5|9
1630682170000|2021-09-03 15:16:10|23189.59|23069.59|23190.61|23070.61|23191.6|23071.6|23188.68|23068.68|9
1630682180000|2021-09-03 15:16:20|23191.27|23071.27|23183.61|23063.61|23191.98|23071.98|23183.27|23063.27|10
1630682190000|2021-09-03 15:16:30|23181.76|23061.76|23177.36|23057.36|23182.88|23062.88|23177.36|23057.36|10
1630682200000|2021-09-03 15:16:40|23176.35|23056.35|23173.2|23053.2|23176.35|23056.35|23173.2|23053.2|10
1630682210000|2021-09-03 15:16:50|23173.4|23053.4|23175.59|23055.59|23175.91|23055.91|23172.25|23052.25|10
1630682220000|2021-09-03 15:17:00|23175.32|23055.32|23181.23|23061.23|23181.23|23061.23|23175.03|23055.03|10
1630682230000|2021-09-03 15:17:10|23181.27|23061.27|23183.07|23063.07|23185.67|23065.67|23181.27|23061.27|10
1630682240000|2021-09-03 15:17:20|23182.57|23062.57|23188.11|23068.11|23188.18|23068.18|23182.57|23062.57|10
1630682250000|2021-09-03 15:17:30|23189.31|23069.31|23193.16|23073.16|23193.16|23073.16|23189.31|23069.31|10
1630682260000|2021-09-03 15:17:40|23193.44|23073.44|23191.33|23071.33|23193.44|23073.44|23190.16|23070.16|10
1630682270000|2021-09-03 15:17:50|23192.79|23072.79|23196.92|23076.92|23196.92|23076.92|23192.79|23072.79|10
1630682280000|2021-09-03 15:18:00|23196.55|23076.55|23197.57|23077.57|23199.31|23079.31|23196.55|23076.55|10
1630682290000|2021-09-03 15:18:10|23197.56|23077.56|23200.06|23080.06|23200.06|23080.06|23197.56|23077.56|10
1630682300000|2021-09-03 15:18:20|23199.87|23079.87|23203.67|23083.67|23203.88|23083.88|23199.87|23079.87|10
1630682310000|2021-09-03 15:18:30|23203.27|23083.27|23206.41|23086.41|23206.41|23086.41|23203.03|23083.03|10
1630682320000|2021-09-03 15:18:40|23209.36|23089.36|23204.3|23084.3|23209.36|23089.36|23200.11|23080.11|10
1630682330000|2021-09-03 15:18:50|23204.4|23084.4|23206.31|23086.31|23206.31|23086.31|23204.08|23084.08|10
1630682340000|2021-09-03 15:19:00|23206.77|23086.77|23206.72|23086.72|23207.26|23087.26|23205.79|23085.79|10
1630682350000|2021-09-03 15:19:10|23206.9|23086.9|23204.95|23084.95|23208.07|23088.07|23204.89|23084.89|10
1630682360000|2021-09-03 15:19:20|23205.66|23085.66|23208.7|23088.7|23209.14|23089.14|23205.66|23085.66|10
1630682370000|2021-09-03 15:19:30|23209.02|23089.02|23211.7|23091.7|23211.7|23091.7|23208.59|23088.59|10
1630682380000|2021-09-03 15:19:40|23211.54|23091.54|23211.48|23091.48|23212.49|23092.49|23210.89|23090.89|9
1630682390000|2021-09-03 15:19:50|23210.72|23090.72|23206.09|23086.09|23210.72|23090.72|23206.09|23086.09|10
1630682400000|2021-09-03 15:20:00|23205.86|23085.86|23202.41|23082.41|23207.68|23087.68|23202.41|23082.41|10
1630682410000|2021-09-03 15:20:10|23202.7|23082.7|23199.68|23079.68|23202.7|23082.7|23199.06|23079.06|10
1630682420000|2021-09-03 15:20:20|23198.92|23078.92|23196.87|23076.87|23199.46|23079.46|23196.68|23076.68|10
1630682430000|2021-09-03 15:20:30|23195.28|23075.28|23202.54|23082.54|23202.54|23082.54|23195.28|23075.28|10
1630682440000|2021-09-03 15:20:40|23202.19|23082.19|23204.22|23084.22|23204.64|23084.64|23201.88|23081.88|10
1630682450000|2021-09-03 15:20:50|23205.07|23085.07|23207.41|23087.41|23208.31|23088.31|23205|23085|10
1630682460000|2021-09-03 15:21:00|23207.68|23087.68|23206.54|23086.54|23209.38|23089.38|23206.02|23086.02|10
1630682470000|2021-09-03 15:21:10|23205.2|23085.2|23200.74|23080.74|23205.2|23085.2|23200.74|23080.74|10
1630682480000|2021-09-03 15:21:20|23200.26|23080.26|23200.28|23080.28|23201.34|23081.34|23199.52|23079.52|10
1630682490000|2021-09-03 15:21:30|23199.93|23079.93|23197.97|23077.97|23199.93|23079.93|23197.03|23077.03|10
1630682500000|2021-09-03 15:21:40|23197.71|23077.71|23198.98|23078.98|23200.05|23080.05|23197.71|23077.71|10
1630682510000|2021-09-03 15:21:50|23200.36|23080.36|23194.87|23074.87|23200.43|23080.43|23194.87|23074.87|10
1630682520000|2021-09-03 15:22:00|23194.89|23074.89|23196|23076|23197.15|23077.15|23194.42|23074.42|10
1630682530000|2021-09-03 15:22:10|23196.02|23076.02|23196.41|23076.41|23196.92|23076.92|23193.18|23073.18|10
1630682540000|2021-09-03 15:22:20|23197.36|23077.36|23201.98|23081.98|23202.67|23082.67|23197.36|23077.36|10
1630682550000|2021-09-03 15:22:30|23202.62|23082.62|23201.69|23081.69|23204.7|23084.7|23201.69|23081.69|10
1630682560000|2021-09-03 15:22:40|23202.82|23082.82|23204.32|23084.32|23204.32|23084.32|23201.61|23081.61|10
1630682570000|2021-09-03 15:22:50|23206.48|23086.48|23205.11|23085.11|23207.12|23087.12|23205|23085|10
1630682580000|2021-09-03 15:23:00|23204.59|23084.59|23208.42|23088.42|23208.42|23088.42|23204.06|23084.06|10
1630682590000|2021-09-03 15:23:10|23208.31|23088.31|23205.07|23085.07|23208.82|23088.82|23204.59|23084.59|10
1630682600000|2021-09-03 15:23:20|23205.37|23085.37|23207.02|23087.02|23207.54|23087.54|23205.09|23085.09|10
1630682610000|2021-09-03 15:23:30|23206.47|23086.47|23209.62|23089.62|23209.82|23089.82|23206.47|23086.47|10
1630682620000|2021-09-03 15:23:40|23207.73|23087.73|23209.62|23089.62|23209.94|23089.94|23207.58|23087.58|10
1630682630000|2021-09-03 15:23:50|23208.09|23088.09|23212.3|23092.3|23213.02|23093.02|23208.09|23088.09|10
1630682640000|2021-09-03 15:24:00|23212.04|23092.04|23219.29|23099.29|23219.66|23099.66|23211.74|23091.74|10
1630682650000|2021-09-03 15:24:10|23221.3|23101.3|23218.45|23098.45|23221.3|23101.3|23218.45|23098.45|10
1630682660000|2021-09-03 15:24:20|23218.29|23098.29|23215.93|23095.93|23218.29|23098.29|23213.51|23093.51|10
1630682670000|2021-09-03 15:24:30|23215.89|23095.89|23220.2|23100.2|23220.34|23100.34|23215.8|23095.8|10
1630682680000|2021-09-03 15:24:40|23220.6|23100.6|23222.42|23102.42|23222.42|23102.42|23220.44|23100.44|10
1630682690000|2021-09-03 15:24:50|23220.99|23100.99|23223.77|23103.77|23223.77|23103.77|23220.99|23100.99|10
1630682700000|2021-09-03 15:25:00|23224.8|23104.8|23223.94|23103.94|23226.14|23106.14|23223.72|23103.72|10
1630682710000|2021-09-03 15:25:10|23224.04|23104.04|23224.78|23104.78|23224.97|23104.97|23223.99|23103.99|10
1630682720000|2021-09-03 15:25:20|23225.58|23105.58|23226.62|23106.62|23227.46|23107.46|23225.5|23105.5|10
1630682730000|2021-09-03 15:25:30|23226.85|23106.85|23224.99|23104.99|23226.85|23106.85|23224.99|23104.99|10
1630682740000|2021-09-03 15:25:40|23225.32|23105.32|23225.34|23105.34|23226.85|23106.85|23224.86|23104.86|10
1630682750000|2021-09-03 15:25:50|23224.71|23104.71|23222.91|23102.91|23224.71|23104.71|23222.5|23102.5|9
1630682760000|2021-09-03 15:26:00|23223.04|23103.04|23226.16|23106.16|23226.16|23106.16|23223.04|23103.04|10
1630682770000|2021-09-03 15:26:10|23226.22|23106.22|23224.58|23104.58|23226.33|23106.33|23224.58|23104.58|10
1630682780000|2021-09-03 15:26:20|23225.15|23105.15|23221.64|23101.64|23225.15|23105.15|23221.35|23101.35|10
1630682790000|2021-09-03 15:26:30|23221.62|23101.62|23220.85|23100.85|23223.32|23103.32|23220.85|23100.85|10
1630682800000|2021-09-03 15:26:40|23220.33|23100.33|23220.81|23100.81|23220.81|23100.81|23218.44|23098.44|10
1630682810000|2021-09-03 15:26:50|23220.9|23100.9|23219.56|23099.56|23221.1|23101.1|23219.18|23099.18|10
1630682820000|2021-09-03 15:27:00|23219.78|23099.78|23225.48|23105.48|23225.48|23105.48|23219.78|23099.78|10
1630682830000|2021-09-03 15:27:10|23225.2|23105.2|23233.55|23113.55|23233.55|23113.55|23225.2|23105.2|10
1630682840000|2021-09-03 15:27:20|23233.72|23113.72|23237.99|23117.99|23237.99|23117.99|23233.72|23113.72|10
1630682850000|2021-09-03 15:27:30|23237.28|23117.28|23234.01|23114.01|23237.28|23117.28|23234.01|23114.01|10
1630682860000|2021-09-03 15:27:40|23233.13|23113.13|23236.11|23116.11|23236.11|23116.11|23233.13|23113.13|10
1630682870000|2021-09-03 15:27:50|23236.61|23116.61|23240.96|23120.96|23242|23122|23236.41|23116.41|10
1630682880000|2021-09-03 15:28:00|23241.08|23121.08|23243.47|23123.47|23245.9|23125.9|23241.08|23121.08|10
1630682890000|2021-09-03 15:28:10|23241.67|23121.67|23232.73|23112.73|23241.67|23121.67|23232.73|23112.73|10
1630682900000|2021-09-03 15:28:20|23233.25|23113.25|23232.9|23112.9|23235.09|23115.09|23232.7|23112.7|10
1630682910000|2021-09-03 15:28:30|23232.29|23112.29|23234.3|23114.3|23234.3|23114.3|23232.09|23112.09|10
1630682920000|2021-09-03 15:28:40|23232.55|23112.55|23232.1|23112.1|23232.55|23112.55|23231.45|23111.45|10
1630682930000|2021-09-03 15:28:50|23232.42|23112.42|23234.23|23114.23|23234.23|23114.23|23231.05|23111.05|10
1630682940000|2021-09-03 15:29:00|23234.25|23114.25|23235.71|23115.71|23235.71|23115.71|23234.25|23114.25|10
1630682950000|2021-09-03 15:29:10|23233.97|23113.97|23232.31|23112.31|23234.51|23114.51|23232.31|23112.31|10
1630682960000|2021-09-03 15:29:20|23232.6|23112.6|23236.39|23116.39|23236.44|23116.44|23232.6|23112.6|10
1630682970000|2021-09-03 15:29:30|23236.42|23116.42|23236.52|23116.52|23237.13|23117.13|23236|23116|10
1630682980000|2021-09-03 15:29:40|23237.27|23117.27|23237.56|23117.56|23238.39|23118.39|23237.27|23117.27|10
1630682990000|2021-09-03 15:29:50|23237.45|23117.45|23237.84|23117.84|23239.69|23119.69|23237.45|23117.45|10
1630683000000|2021-09-03 15:30:00|23237.39|23117.39|23239.95|23119.95|23239.95|23119.95|23236.32|23116.32|10
1630683010000|2021-09-03 15:30:10|23240.37|23120.37|23242.95|23122.95|23244.01|23124.01|23240.37|23120.37|10
1630683020000|2021-09-03 15:30:20|23245.85|23125.85|23250.23|23130.23|23250.46|23130.46|23245.85|23125.85|10
1630683030000|2021-09-03 15:30:30|23252.15|23132.15|23249.72|23129.72|23252.15|23132.15|23248.71|23128.71|10
1630683040000|2021-09-03 15:30:40|23249.45|23129.45|23250.44|23130.44|23251.06|23131.06|23248.57|23128.57|10
1630683050000|2021-09-03 15:30:50|23251.01|23131.01|23250.18|23130.18|23251.43|23131.43|23249.45|23129.45|10
1630683060000|2021-09-03 15:31:00|23250.52|23130.52|23253.08|23133.08|23253.61|23133.61|23250.47|23130.47|10
1630683070000|2021-09-03 15:31:10|23253.29|23133.29|23252.42|23132.42|23253.61|23133.61|23251.36|23131.36|10
1630683080000|2021-09-03 15:31:20|23252.78|23132.78|23252.1|23132.1|23254.73|23134.73|23252.1|23132.1|10
1630683090000|2021-09-03 15:31:30|23251.24|23131.24|23252.26|23132.26|23253.28|23133.28|23251.24|23131.24|10
1630683100000|2021-09-03 15:31:40|23253.09|23133.09|23252.87|23132.87|23253.28|23133.28|23250.92|23130.92|10
1630683110000|2021-09-03 15:31:50|23253.25|23133.25|23252.14|23132.14|23254.64|23134.64|23252.14|23132.14|10
1630683120000|2021-09-03 15:32:00|23251.53|23131.53|23246.45|23126.45|23251.61|23131.61|23246.45|23126.45|10
1630683130000|2021-09-03 15:32:10|23245.69|23125.69|23241.42|23121.42|23245.69|23125.69|23241.42|23121.42|10
1630683140000|2021-09-03 15:32:20|23241.19|23121.19|23237.05|23117.05|23241.19|23121.19|23237.05|23117.05|10
1630683150000|2021-09-03 15:32:30|23235.28|23115.28|23236.17|23116.17|23236.17|23116.17|23234.37|23114.37|10
1630683160000|2021-09-03 15:32:40|23235.44|23115.44|23225.8|23105.8|23235.44|23115.44|23225.25|23105.25|10
1630683170000|2021-09-03 15:32:50|23224.42|23104.42|23219.97|23099.97|23224.83|23104.83|23219.97|23099.97|10
1630683180000|2021-09-03 15:33:00|23219.45|23099.45|23218.31|23098.31|23221.48|23101.48|23218.23|23098.23|10
1630683190000|2021-09-03 15:33:10|23219.05|23099.05|23214.89|23094.89|23219.27|23099.27|23214.89|23094.89|10
1630683200000|2021-09-03 15:33:20|23215.92|23095.92|23219.02|23099.02|23219.27|23099.27|23215.92|23095.92|10
1630683210000|2021-09-03 15:33:30|23219.21|23099.21|23216.23|23096.23|23219.67|23099.67|23215.73|23095.73|10
1630683220000|2021-09-03 15:33:40|23215.72|23095.72|23217.9|23097.9|23217.9|23097.9|23215.72|23095.72|10
1630683230000|2021-09-03 15:33:50|23217.29|23097.29|23204.98|23084.98|23217.29|23097.29|23204.98|23084.98|10
1630683240000|2021-09-03 15:34:00|23202.76|23082.76|23200.19|23080.19|23203.94|23083.94|23200.19|23080.19|10
1630683250000|2021-09-03 15:34:10|23198.2|23078.2|23198.15|23078.15|23199.06|23079.06|23197.33|23077.33|10
1630683260000|2021-09-03 15:34:20|23197.87|23077.87|23199.14|23079.14|23199.14|23079.14|23196.36|23076.36|10
1630683270000|2021-09-03 15:34:30|23199.04|23079.04|23197.29|23077.29|23199.24|23079.24|23197.11|23077.11|9
1630683280000|2021-09-03 15:34:40|23197.9|23077.9|23199.43|23079.43|23199.51|23079.51|23197.9|23077.9|10
1630683290000|2021-09-03 15:34:50|23199.01|23079.01|23195.39|23075.39|23199.37|23079.37|23195.39|23075.39|10
1630683300000|2021-09-03 15:35:00|23196.1|23076.1|23194.12|23074.12|23196.1|23076.1|23192.81|23072.81|10
1630683310000|2021-09-03 15:35:10|23194.05|23074.05|23190.81|23070.81|23194.05|23074.05|23190.81|23070.81|10
1630683320000|2021-09-03 15:35:20|23190.24|23070.24|23185.69|23065.69|23190.74|23070.74|23184.14|23064.14|10
1630683330000|2021-09-03 15:35:30|23187.71|23067.71|23187.6|23067.6|23188.98|23068.98|23187.6|23067.6|10
1630683340000|2021-09-03 15:35:40|23186.33|23066.33|23181.84|23061.84|23186.33|23066.33|23181.06|23061.06|10
1630683350000|2021-09-03 15:35:50|23181.61|23061.61|23176.08|23056.08|23181.61|23061.61|23176.08|23056.08|10
1630683360000|2021-09-03 15:36:00|23175.07|23055.07|23169.25|23049.25|23175.07|23055.07|23169.25|23049.25|10
1630683370000|2021-09-03 15:36:10|23169.59|23049.59|23161.83|23041.83|23169.59|23049.59|23161.83|23041.83|10
1630683380000|2021-09-03 15:36:20|23161.93|23041.93|23159.03|23039.03|23161.93|23041.93|23159.03|23039.03|10
1630683390000|2021-09-03 15:36:30|23157|23037|23148.75|23028.75|23157|23037|23148.75|23028.75|10
1630683400000|2021-09-03 15:36:40|23149.16|23029.16|23143.68|23023.68|23149.16|23029.16|23143.68|23023.68|10
1630683410000|2021-09-03 15:36:50|23143.34|23023.34|23136.97|23016.97|23143.34|23023.34|23136.96|23016.96|10
1630683420000|2021-09-03 15:37:00|23136.19|23016.19|23137.75|23017.75|23138.98|23018.98|23136.05|23016.05|10
1630683430000|2021-09-03 15:37:10|23138.18|23018.18|23141.29|23021.29|23141.29|23021.29|23138.18|23018.18|10
1630683440000|2021-09-03 15:37:20|23141.87|23021.87|23142.88|23022.88|23143.13|23023.13|23141.87|23021.87|10
1630683450000|2021-09-03 15:37:30|23142.8|23022.8|23145.27|23025.27|23145.45|23025.45|23142.7|23022.7|10
1630683460000|2021-09-03 15:37:40|23145.43|23025.43|23146.5|23026.5|23146.74|23026.74|23144.24|23024.24|10
1630683470000|2021-09-03 15:37:50|23146.96|23026.96|23147.22|23027.22|23148.32|23028.32|23145.89|23025.89|10
1630683480000|2021-09-03 15:38:00|23146.11|23026.11|23142.88|23022.88|23146.11|23026.11|23142.88|23022.88|10
1630683490000|2021-09-03 15:38:10|23143.35|23023.35|23143.37|23023.37|23144.45|23024.45|23143.21|23023.21|10
1630683500000|2021-09-03 15:38:20|23143.26|23023.26|23138.65|23018.65|23143.26|23023.26|23138.44|23018.44|10
1630683510000|2021-09-03 15:38:30|23138.72|23018.72|23144.91|23024.91|23144.91|23024.91|23138.72|23018.72|9
1630683520000|2021-09-03 15:38:40|23145.05|23025.05|23144.16|23024.16|23145.05|23025.05|23143.97|23023.97|10
1630683530000|2021-09-03 15:38:50|23144.91|23024.91|23145.08|23025.08|23145.56|23025.56|23144.29|23024.29|9
1630683540000|2021-09-03 15:39:00|23143.98|23023.98|23146.04|23026.04|23146.29|23026.29|23143.98|23023.98|10
1630683550000|2021-09-03 15:39:10|23145.91|23025.91|23147.93|23027.93|23147.93|23027.93|23143.83|23023.83|10
1630683560000|2021-09-03 15:39:20|23148.8|23028.8|23153.43|23033.43|23153.43|23033.43|23148.8|23028.8|10
1630683570000|2021-09-03 15:39:30|23153.22|23033.22|23152.3|23032.3|23153.22|23033.22|23152.3|23032.3|10
1630683580000|2021-09-03 15:39:40|23151.84|23031.84|23149.85|23029.85|23151.84|23031.84|23149.59|23029.59|10
1630683590000|2021-09-03 15:39:50|23149.46|23029.46|23146.55|23026.55|23149.53|23029.53|23146.09|23026.09|10
1630683600000|2021-09-03 15:40:00|23146.47|23026.47|23141.55|23021.55|23146.47|23026.47|23141.55|23021.55|10
1630683610000|2021-09-03 15:40:10|23141.58|23021.58|23146.64|23026.64|23146.64|23026.64|23141.58|23021.58|10
1630683620000|2021-09-03 15:40:20|23147|23027|23151.28|23031.28|23151.28|23031.28|23146.82|23026.82|9
1630683630000|2021-09-03 15:40:30|23152.5|23032.5|23155|23035|23155|23035|23152.13|23032.13|10
1630683640000|2021-09-03 15:40:40|23159.64|23039.64|23165.17|23045.17|23165.17|23045.17|23159.64|23039.64|10
1630683650000|2021-09-03 15:40:50|23165.51|23045.51|23165.58|23045.58|23167.04|23047.04|23163.7|23043.7|10
1630683660000|2021-09-03 15:41:00|23166.17|23046.17|23169.23|23049.23|23169.23|23049.23|23166.17|23046.17|10
1630683670000|2021-09-03 15:41:10|23167.33|23047.33|23169.13|23049.13|23169.13|23049.13|23165.96|23045.96|10
1630683680000|2021-09-03 15:41:20|23169.41|23049.41|23168.77|23048.77|23170.55|23050.55|23168.77|23048.77|10
1630683690000|2021-09-03 15:41:30|23169.09|23049.09|23167|23047|23169.09|23049.09|23167|23047|10
1630683700000|2021-09-03 15:41:40|23168.56|23048.56|23165.83|23045.83|23169.08|23049.08|23164.74|23044.74|10
1630683710000|2021-09-03 15:41:50|23165.46|23045.46|23164.55|23044.55|23166.29|23046.29|23163.7|23043.7|10
1630683720000|2021-09-03 15:42:00|23164.79|23044.79|23164.39|23044.39|23164.79|23044.79|23163.82|23043.82|10
1630683730000|2021-09-03 15:42:10|23164.28|23044.28|23165.79|23045.79|23165.79|23045.79|23163.78|23043.78|10
1630683740000|2021-09-03 15:42:20|23164.12|23044.12|23165.03|23045.03|23165.58|23045.58|23164.12|23044.12|10
1630683750000|2021-09-03 15:42:30|23164.73|23044.73|23169.71|23049.71|23169.71|23049.71|23164.73|23044.73|10
1630683760000|2021-09-03 15:42:40|23170.51|23050.51|23175.5|23055.5|23175.5|23055.5|23170.51|23050.51|10
1630683770000|2021-09-03 15:42:50|23175.53|23055.53|23174.55|23054.55|23175.62|23055.62|23174.16|23054.16|10
1630683780000|2021-09-03 15:43:00|23174.24|23054.24|23175.98|23055.98|23175.98|23055.98|23173.55|23053.55|10
1630683790000|2021-09-03 15:43:10|23176.32|23056.32|23177.86|23057.86|23177.86|23057.86|23176.27|23056.27|10
1630683800000|2021-09-03 15:43:20|23177.99|23057.99|23174.05|23054.05|23177.99|23057.99|23173.99|23053.99|10
1630683810000|2021-09-03 15:43:30|23174.38|23054.38|23173.97|23053.97|23174.76|23054.76|23173.44|23053.44|10
1630683820000|2021-09-03 15:43:40|23173.66|23053.66|23170.27|23050.27|23174.31|23054.31|23170.27|23050.27|10
1630683830000|2021-09-03 15:43:50|23170.02|23050.02|23166.75|23046.75|23170.02|23050.02|23166.75|23046.75|9
1630683840000|2021-09-03 15:44:00|23165.63|23045.63|23165.53|23045.53|23167.22|23047.22|23165.53|23045.53|10
1630683850000|2021-09-03 15:44:10|23164.53|23044.53|23166.07|23046.07|23166.07|23046.07|23164.1|23044.1|10
1630683860000|2021-09-03 15:44:20|23165.13|23045.13|23162.8|23042.8|23165.84|23045.84|23162.8|23042.8|9
1630683870000|2021-09-03 15:44:30|23163.16|23043.16|23165.48|23045.48|23165.48|23045.48|23163.16|23043.16|10
1630683880000|2021-09-03 15:44:40|23164.68|23044.68|23163.55|23043.55|23164.68|23044.68|23162.58|23042.58|10
1630683890000|2021-09-03 15:44:50|23163.56|23043.56|23167.74|23047.74|23167.74|23047.74|23163.56|23043.56|10
1630683900000|2021-09-03 15:45:00|23168.12|23048.12|23169.83|23049.83|23169.83|23049.83|23167.1|23047.1|9
1630683910000|2021-09-03 15:45:10|23169.85|23049.85|23170.97|23050.97|23170.97|23050.97|23169.47|23049.47|10
1630683920000|2021-09-03 15:45:20|23170.51|23050.51|23169.05|23049.05|23171.38|23051.38|23169.05|23049.05|10
1630683930000|2021-09-03 15:45:30|23169.08|23049.08|23176.33|23056.33|23176.33|23056.33|23169.08|23049.08|10
1630683940000|2021-09-03 15:45:40|23177.39|23057.39|23180.29|23060.29|23180.5|23060.5|23177.39|23057.39|10
1630683950000|2021-09-03 15:45:50|23180.72|23060.72|23181.09|23061.09|23181.28|23061.28|23180.09|23060.09|10
1630683960000|2021-09-03 15:46:00|23181.25|23061.25|23183.88|23063.88|23184.11|23064.11|23181.12|23061.12|10
1630683970000|2021-09-03 15:46:10|23182.38|23062.38|23183.36|23063.36|23184.84|23064.84|23182.38|23062.38|10
1630683980000|2021-09-03 15:46:20|23183.77|23063.77|23182.24|23062.24|23184.93|23064.93|23182.24|23062.24|10
1630683990000|2021-09-03 15:46:30|23181.63|23061.63|23184.8|23064.8|23184.8|23064.8|23181.63|23061.63|10
1630684000000|2021-09-03 15:46:40|23185.95|23065.95|23187.15|23067.15|23187.59|23067.59|23185.59|23065.59|10
1630684010000|2021-09-03 15:46:50|23187.68|23067.68|23188.92|23068.92|23189.55|23069.55|23187.68|23067.68|10
1630684020000|2021-09-03 15:47:00|23189.36|23069.36|23191.92|23071.92|23191.92|23071.92|23189.09|23069.09|10
1630684030000|2021-09-03 15:47:10|23191.91|23071.91|23191.8|23071.8|23192.41|23072.41|23191.8|23071.8|10
1630684040000|2021-09-03 15:47:20|23191.25|23071.25|23191.22|23071.22|23193.23|23073.23|23190.61|23070.61|10
1630684050000|2021-09-03 15:47:30|23191.66|23071.66|23191.28|23071.28|23192.49|23072.49|23191.28|23071.28|10
1630684060000|2021-09-03 15:47:40|23191.67|23071.67|23192.69|23072.69|23193.9|23073.9|23191.67|23071.67|9
1630684070000|2021-09-03 15:47:50|23194.9|23074.9|23195.03|23075.03|23196.1|23076.1|23194.27|23074.27|10
1630684080000|2021-09-03 15:48:00|23194.61|23074.61|23193.57|23073.57|23194.61|23074.61|23193.42|23073.42|10
1630684090000|2021-09-03 15:48:10|23193.92|23073.92|23194.42|23074.42|23195.15|23075.15|23193.92|23073.92|10
1630684100000|2021-09-03 15:48:20|23194.38|23074.38|23193.07|23073.07|23194.77|23074.77|23193.07|23073.07|10
1630684110000|2021-09-03 15:48:30|23193.39|23073.39|23186|23066|23193.39|23073.39|23186|23066|10
1630684120000|2021-09-03 15:48:40|23185.12|23065.12|23183.97|23063.97|23185.44|23065.44|23183.97|23063.97|10
1630684130000|2021-09-03 15:48:50|23183.93|23063.93|23182.34|23062.34|23184.58|23064.58|23182.34|23062.34|10
1630684140000|2021-09-03 15:49:00|23181.97|23061.97|23178.84|23058.84|23182.31|23062.31|23178.84|23058.84|10
1630684150000|2021-09-03 15:49:10|23177.89|23057.89|23177.82|23057.82|23180.04|23060.04|23177.82|23057.82|10
1630684160000|2021-09-03 15:49:20|23178.32|23058.32|23175.61|23055.61|23179.64|23059.64|23175.61|23055.61|10
1630684170000|2021-09-03 15:49:30|23175.2|23055.2|23173.6|23053.6|23175.2|23055.2|23173.45|23053.45|10
1630684180000|2021-09-03 15:49:40|23171.29|23051.29|23173.25|23053.25|23173.25|23053.25|23171.12|23051.12|10
1630684190000|2021-09-03 15:49:50|23172.56|23052.56|23171.48|23051.48|23172.56|23052.56|23170.37|23050.37|10
1630684200000|2021-09-03 15:50:00|23171.38|23051.38|23172.14|23052.14|23172.34|23052.34|23171.25|23051.25|10
1630684210000|2021-09-03 15:50:10|23171.58|23051.58|23177.71|23057.71|23177.71|23057.71|23171.58|23051.58|10
1630684220000|2021-09-03 15:50:20|23180.31|23060.31|23184.03|23064.03|23184.03|23064.03|23180.31|23060.31|9
1630684230000|2021-09-03 15:50:30|23183.17|23063.17|23186.42|23066.42|23186.66|23066.66|23183.17|23063.17|10
1630684240000|2021-09-03 15:50:40|23187.03|23067.03|23186.22|23066.22|23188.03|23068.03|23185.53|23065.53|10
1630684250000|2021-09-03 15:50:50|23186.37|23066.37|23189.58|23069.58|23189.58|23069.58|23186.17|23066.17|10
1630684260000|2021-09-03 15:51:00|23187.87|23067.87|23190|23070|23191.16|23071.16|23187.87|23067.87|10
1630684270000|2021-09-03 15:51:10|23190.07|23070.07|23193.63|23073.63|23193.63|23073.63|23189.99|23069.99|10
1630684280000|2021-09-03 15:51:20|23193.01|23073.01|23196.3|23076.3|23196.3|23076.3|23193.01|23073.01|10
1630684290000|2021-09-03 15:51:30|23196.38|23076.38|23199.96|23079.96|23200.2|23080.2|23196.38|23076.38|9
1630684300000|2021-09-03 15:51:40|23200.78|23080.78|23204.08|23084.08|23204.08|23084.08|23200.25|23080.25|10
1630684310000|2021-09-03 15:51:50|23203.77|23083.77|23204.36|23084.36|23205.58|23085.58|23203.77|23083.77|10
1630684320000|2021-09-03 15:52:00|23205.47|23085.47|23206.3|23086.3|23207.36|23087.36|23204.2|23084.2|10
1630684330000|2021-09-03 15:52:10|23206.09|23086.09|23202.54|23082.54|23206.09|23086.09|23202.3|23082.3|10
1630684340000|2021-09-03 15:52:20|23201.92|23081.92|23198.74|23078.74|23201.92|23081.92|23198.74|23078.74|10
1630684350000|2021-09-03 15:52:30|23199.27|23079.27|23192.25|23072.25|23199.27|23079.27|23192.25|23072.25|10
1630684360000|2021-09-03 15:52:40|23189.5|23069.5|23187.03|23067.03|23189.5|23069.5|23187.03|23067.03|10
1630684370000|2021-09-03 15:52:50|23186.92|23066.92|23188.26|23068.26|23188.48|23068.48|23186.8|23066.8|10
1630684380000|2021-09-03 15:53:00|23187.82|23067.82|23188.12|23068.12|23188.33|23068.33|23187.37|23067.37|10
1630684390000|2021-09-03 15:53:10|23188.48|23068.48|23194.14|23074.14|23194.14|23074.14|23188.35|23068.35|8
1630684400000|2021-09-03 15:53:20|23193.17|23073.17|23195.97|23075.97|23195.97|23075.97|23193.17|23073.17|10
1630684410000|2021-09-03 15:53:30|23196.64|23076.64|23195.52|23075.52|23197.73|23077.73|23194.06|23074.06|10
1630684420000|2021-09-03 15:53:40|23195.12|23075.12|23192.69|23072.69|23195.21|23075.21|23192.12|23072.12|10
1630684430000|2021-09-03 15:53:50|23191.62|23071.62|23184.74|23064.74|23191.62|23071.62|23184.74|23064.74|10
1630684440000|2021-09-03 15:54:00|23184|23064|23183.27|23063.27|23184.49|23064.49|23183.03|23063.03|10
1630684450000|2021-09-03 15:54:10|23183.18|23063.18|23184.39|23064.39|23186.04|23066.04|23183.18|23063.18|10
1630684460000|2021-09-03 15:54:20|23184.72|23064.72|23187.22|23067.22|23187.8|23067.8|23184.59|23064.59|10
1630684470000|2021-09-03 15:54:30|23187.47|23067.47|23189.26|23069.26|23189.54|23069.54|23186.89|23066.89|9
1630684480000|2021-09-03 15:54:40|23190.9|23070.9|23190.73|23070.73|23191.27|23071.27|23190.17|23070.17|10
1630684490000|2021-09-03 15:54:50|23191.08|23071.08|23192.1|23072.1|23192.1|23072.1|23190.32|23070.32|10
1630684500000|2021-09-03 15:55:00|23189.98|23069.98|23186.65|23066.65|23189.98|23069.98|23186.03|23066.03|10
1630684510000|2021-09-03 15:55:10|23186.24|23066.24|23189.33|23069.33|23189.33|23069.33|23186.24|23066.24|10
1630684520000|2021-09-03 15:55:20|23189.36|23069.36|23194.14|23074.14|23194.48|23074.48|23188.76|23068.76|10
1630684530000|2021-09-03 15:55:30|23195.08|23075.08|23198.16|23078.16|23198.72|23078.72|23195.08|23075.08|10
1630684540000|2021-09-03 15:55:40|23198.2|23078.2|23197.45|23077.45|23198.2|23078.2|23196.59|23076.59|10
1630684550000|2021-09-03 15:55:50|23197.52|23077.52|23197.04|23077.04|23198.1|23078.1|23195.23|23075.23|9
1630684560000|2021-09-03 15:56:00|23197.27|23077.27|23198.94|23078.94|23198.94|23078.94|23197.27|23077.27|10
1630684570000|2021-09-03 15:56:10|23198.76|23078.76|23199.54|23079.54|23200.14|23080.14|23197.04|23077.04|10
1630684580000|2021-09-03 15:56:20|23199.59|23079.59|23198.07|23078.07|23199.95|23079.95|23197.8|23077.8|10
1630684590000|2021-09-03 15:56:30|23197.8|23077.8|23201.03|23081.03|23202.07|23082.07|23197.8|23077.8|10
1630684600000|2021-09-03 15:56:40|23201.42|23081.42|23205.21|23085.21|23205.21|23085.21|23201.11|23081.11|9
1630684610000|2021-09-03 15:56:50|23205.47|23085.47|23203.67|23083.67|23205.47|23085.47|23203.67|23083.67|10
1630684620000|2021-09-03 15:57:00|23203.83|23083.83|23203.45|23083.45|23205.18|23085.18|23203.45|23083.45|10
1630684630000|2021-09-03 15:57:10|23202.4|23082.4|23202.06|23082.06|23202.93|23082.93|23201.63|23081.63|10
1630684640000|2021-09-03 15:57:20|23202.02|23082.02|23195.21|23075.21|23202.02|23082.02|23195.21|23075.21|10
1630684650000|2021-09-03 15:57:30|23194.71|23074.71|23194.01|23074.01|23194.71|23074.71|23193.06|23073.06|10
1630684660000|2021-09-03 15:57:40|23194.86|23074.86|23191.95|23071.95|23196.44|23076.44|23191.21|23071.21|10
1630684670000|2021-09-03 15:57:50|23191.74|23071.74|23188.02|23068.02|23191.74|23071.74|23188.02|23068.02|10
1630684680000|2021-09-03 15:58:00|23186.48|23066.48|23182.95|23062.95|23188.14|23068.14|23182.9|23062.9|10
1630684690000|2021-09-03 15:58:10|23182.98|23062.98|23181.11|23061.11|23182.98|23062.98|23180.99|23060.99|10
1630684700000|2021-09-03 15:58:20|23181.37|23061.37|23184.02|23064.02|23184.17|23064.17|23181.37|23061.37|10
1630684710000|2021-09-03 15:58:30|23185.38|23065.38|23183.11|23063.11|23185.38|23065.38|23183.11|23063.11|10
1630684720000|2021-09-03 15:58:40|23182.39|23062.39|23179.37|23059.37|23182.39|23062.39|23179.2|23059.2|10
1630684730000|2021-09-03 15:58:50|23179.39|23059.39|23181.52|23061.52|23181.95|23061.95|23178.28|23058.28|10
1630684740000|2021-09-03 15:59:00|23182.14|23062.14|23180.35|23060.35|23182.28|23062.28|23180.35|23060.35|10
1630684750000|2021-09-03 15:59:10|23180.29|23060.29|23183.86|23063.86|23183.86|23063.86|23180.09|23060.09|10
1630684760000|2021-09-03 15:59:20|23183.99|23063.99|23186.54|23066.54|23186.69|23066.69|23183.99|23063.99|10
1630684770000|2021-09-03 15:59:30|23186.91|23066.91|23189.74|23069.74|23189.74|23069.74|23186.91|23066.91|10
1630684780000|2021-09-03 15:59:40|23189.84|23069.84|23192.22|23072.22|23192.43|23072.43|23189.84|23069.84|10
1630684790000|2021-09-03 15:59:50|23191.66|23071.66|23191.17|23071.17|23191.75|23071.75|23189.61|23069.61|10
1630684800000|2021-09-03 16:00:00|23190.91|23070.91|23188.97|23068.97|23191.76|23071.76|23188.75|23068.75|10
1630684810000|2021-09-03 16:00:10|23189.71|23069.71|23193.26|23073.26|23193.31|23073.31|23189.71|23069.71|10
1630684820000|2021-09-03 16:00:20|23193.33|23073.33|23203.03|23083.03|23203.03|23083.03|23193.33|23073.33|10
1630684830000|2021-09-03 16:00:30|23205.09|23085.09|23208.25|23088.25|23208.43|23088.43|23204.96|23084.96|10
1630684840000|2021-09-03 16:00:40|23208.05|23088.05|23210.05|23090.05|23210.26|23090.26|23208.05|23088.05|10
1630684850000|2021-09-03 16:00:50|23211.25|23091.25|23207.64|23087.64|23211.25|23091.25|23207.64|23087.64|10
1630684860000|2021-09-03 16:01:00|23207.02|23087.02|23198.86|23078.86|23207.05|23087.05|23198.86|23078.86|10
1630684870000|2021-09-03 16:01:10|23197.93|23077.93|23198.42|23078.42|23198.82|23078.82|23197.17|23077.17|10
1630684880000|2021-09-03 16:01:20|23198.09|23078.09|23195.64|23075.64|23198.09|23078.09|23195.15|23075.15|10
1630684890000|2021-09-03 16:01:30|23194.79|23074.79|23191.92|23071.92|23194.79|23074.79|23191.69|23071.69|10
1630684900000|2021-09-03 16:01:40|23191.41|23071.41|23192.45|23072.45|23192.64|23072.64|23188.75|23068.75|10
1630684910000|2021-09-03 16:01:50|23193.11|23073.11|23194.44|23074.44|23194.89|23074.89|23193.11|23073.11|9
1630684920000|2021-09-03 16:02:00|23195.49|23075.49|23202.66|23082.66|23203.42|23083.42|23195.49|23075.49|10
1630684930000|2021-09-03 16:02:10|23205.01|23085.01|23205.88|23085.88|23205.9|23085.9|23204.72|23084.72|10
1630684940000|2021-09-03 16:02:20|23208.89|23088.89|23214.49|23094.49|23214.49|23094.49|23208.89|23088.89|10
1630684950000|2021-09-03 16:02:30|23215.58|23095.58|23217.8|23097.8|23219.04|23099.04|23215.58|23095.58|10
1630684960000|2021-09-03 16:02:40|23218|23098|23214.05|23094.05|23218|23098|23214.05|23094.05|10
1630684970000|2021-09-03 16:02:50|23213.96|23093.96|23213.79|23093.79|23213.96|23093.96|23211.05|23091.05|10
1630684980000|2021-09-03 16:03:00|23211.07|23091.07|23205.34|23085.34|23211.07|23091.07|23205.34|23085.34|10
1630684990000|2021-09-03 16:03:10|23204.58|23084.58|23196.48|23076.48|23204.58|23084.58|23196.48|23076.48|10
1630685000000|2021-09-03 16:03:20|23195.15|23075.15|23182.17|23062.17|23195.15|23075.15|23182.17|23062.17|10
1630685010000|2021-09-03 16:03:30|23179.81|23059.81|23165.16|23045.16|23179.81|23059.81|23165.16|23045.16|10
1630685020000|2021-09-03 16:03:40|23164.37|23044.37|23161.55|23041.55|23164.59|23044.59|23161.55|23041.55|10
1630685030000|2021-09-03 16:03:50|23159.83|23039.83|23163.52|23043.52|23163.52|23043.52|23159.83|23039.83|10
1630685040000|2021-09-03 16:04:00|23164.16|23044.16|23175.82|23055.82|23175.82|23055.82|23164.16|23044.16|10
1630685050000|2021-09-03 16:04:10|23174.86|23054.86|23172.95|23052.95|23174.86|23054.86|23172.95|23052.95|10
1630685060000|2021-09-03 16:04:20|23172.64|23052.64|23169.09|23049.09|23172.64|23052.64|23168.23|23048.23|10
1630685070000|2021-09-03 16:04:30|23169.42|23049.42|23172.86|23052.86|23172.87|23052.87|23169.36|23049.36|10
1630685080000|2021-09-03 16:04:40|23172.26|23052.26|23167.66|23047.66|23172.46|23052.46|23167.66|23047.66|9
1630685090000|2021-09-03 16:04:50|23167.2|23047.2|23165.2|23045.2|23167.2|23047.2|23164.59|23044.59|10
1630685100000|2021-09-03 16:05:00|23164.52|23044.52|23162.33|23042.33|23164.52|23044.52|23162.33|23042.33|10
1630685110000|2021-09-03 16:05:10|23162.2|23042.2|23162.92|23042.92|23163.51|23043.51|23162.2|23042.2|10
1630685120000|2021-09-03 16:05:20|23163.68|23043.68|23168.42|23048.42|23169.09|23049.09|23163.68|23043.68|10
1630685130000|2021-09-03 16:05:30|23168.39|23048.39|23182.15|23062.15|23182.15|23062.15|23168.39|23048.39|10
1630685140000|2021-09-03 16:05:40|23183.63|23063.63|23198.63|23078.63|23198.7|23078.7|23183.5|23063.5|10
1630685150000|2021-09-03 16:05:50|23198.92|23078.92|23202.45|23082.45|23202.45|23082.45|23198.92|23078.92|10
1630685160000|2021-09-03 16:06:00|23203.45|23083.45|23202.61|23082.61|23205.02|23085.02|23201.37|23081.37|10
1630685170000|2021-09-03 16:06:10|23200.55|23080.55|23198.38|23078.38|23200.55|23080.55|23198.38|23078.38|10
1630685180000|2021-09-03 16:06:20|23198.22|23078.22|23195.1|23075.1|23198.22|23078.22|23194.11|23074.11|10
1630685190000|2021-09-03 16:06:30|23195.22|23075.22|23201.57|23081.57|23201.57|23081.57|23195.22|23075.22|10
1630685200000|2021-09-03 16:06:40|23201.76|23081.76|23205.37|23085.37|23205.68|23085.68|23201.76|23081.76|10
1630685210000|2021-09-03 16:06:50|23205.24|23085.24|23208.09|23088.09|23208.1|23088.1|23205.24|23085.24|10
1630685220000|2021-09-03 16:07:00|23208.24|23088.24|23208.18|23088.18|23209.19|23089.19|23207.51|23087.51|10
1630685230000|2021-09-03 16:07:10|23208.24|23088.24|23207.78|23087.78|23208.43|23088.43|23207.08|23087.08|10
1630685240000|2021-09-03 16:07:20|23207.22|23087.22|23208.81|23088.81|23209.32|23089.32|23207.08|23087.08|10
1630685250000|2021-09-03 16:07:30|23210.09|23090.09|23209.9|23089.9|23210.09|23090.09|23207.21|23087.21|10
1630685260000|2021-09-03 16:07:40|23209.85|23089.85|23215.54|23095.54|23215.54|23095.54|23209.85|23089.85|10
1630685270000|2021-09-03 16:07:50|23216.37|23096.37|23218.51|23098.51|23219.76|23099.76|23216.37|23096.37|10
1630685280000|2021-09-03 16:08:00|23218.06|23098.06|23216.82|23096.82|23219.15|23099.15|23215.39|23095.39|10
1630685290000|2021-09-03 16:08:10|23215.37|23095.37|23210.11|23090.11|23215.37|23095.37|23210.11|23090.11|10
1630685300000|2021-09-03 16:08:20|23210.17|23090.17|23205.69|23085.69|23210.17|23090.17|23205.27|23085.27|10
1630685310000|2021-09-03 16:08:30|23205.3|23085.3|23207.47|23087.47|23207.48|23087.48|23205.28|23085.28|10
1630685320000|2021-09-03 16:08:40|23207.89|23087.89|23208.75|23088.75|23208.75|23088.75|23205.94|23085.94|10
1630685330000|2021-09-03 16:08:50|23209.77|23089.77|23212.68|23092.68|23213.12|23093.12|23209.77|23089.77|10
1630685340000|2021-09-03 16:09:00|23213.07|23093.07|23217.32|23097.32|23217.66|23097.66|23213.07|23093.07|10
1630685350000|2021-09-03 16:09:10|23217.42|23097.42|23215.51|23095.51|23217.42|23097.42|23215.15|23095.15|10
1630685360000|2021-09-03 16:09:20|23216.83|23096.83|23215.5|23095.5|23217.09|23097.09|23214.85|23094.85|10
1630685370000|2021-09-03 16:09:30|23215.61|23095.61|23213.31|23093.31|23216.36|23096.36|23212.07|23092.07|10
1630685380000|2021-09-03 16:09:40|23212.52|23092.52|23202.43|23082.43|23212.52|23092.52|23202.43|23082.43|10
1630685390000|2021-09-03 16:09:50|23202.77|23082.77|23199.46|23079.46|23202.77|23082.77|23199.18|23079.18|10
1630685400000|2021-09-03 16:10:00|23199.51|23079.51|23198.25|23078.25|23199.67|23079.67|23198.25|23078.25|10
1630685410000|2021-09-03 16:10:10|23199.58|23079.58|23200.76|23080.76|23201.25|23081.25|23198.76|23078.76|10
1630685420000|2021-09-03 16:10:20|23200.39|23080.39|23199.17|23079.17|23200.39|23080.39|23199.14|23079.14|9
1630685430000|2021-09-03 16:10:30|23199.28|23079.28|23200.13|23080.13|23200.38|23080.38|23198.66|23078.66|10
1630685440000|2021-09-03 16:10:40|23200.2|23080.2|23199|23079|23201.4|23081.4|23198.8|23078.8|10
1630685450000|2021-09-03 16:10:50|23198.93|23078.93|23194.37|23074.37|23198.93|23078.93|23193.97|23073.97|10
1630685460000|2021-09-03 16:11:00|23194.85|23074.85|23196.63|23076.63|23197.11|23077.11|23194.36|23074.36|10
1630685470000|2021-09-03 16:11:10|23197.95|23077.95|23195.82|23075.82|23198.25|23078.25|23195.82|23075.82|10
1630685480000|2021-09-03 16:11:20|23197.43|23077.43|23197.66|23077.66|23200.13|23080.13|23197.43|23077.43|10
1630685490000|2021-09-03 16:11:30|23196.47|23076.47|23194|23074|23196.47|23076.47|23193.43|23073.43|10
1630685500000|2021-09-03 16:11:40|23193.86|23073.86|23196.32|23076.32|23196.32|23076.32|23193.86|23073.86|10
1630685510000|2021-09-03 16:11:50|23196.42|23076.42|23198.93|23078.93|23199.21|23079.21|23196.42|23076.42|10
1630685520000|2021-09-03 16:12:00|23198.51|23078.51|23199.69|23079.69|23199.69|23079.69|23197.73|23077.73|9
1630685530000|2021-09-03 16:12:10|23199.32|23079.32|23196.15|23076.15|23199.44|23079.44|23196.15|23076.15|10
1630685540000|2021-09-03 16:12:20|23196.12|23076.12|23195.29|23075.29|23196.12|23076.12|23195.2|23075.2|10
1630685550000|2021-09-03 16:12:30|23195.39|23075.39|23197.12|23077.12|23197.12|23077.12|23195.39|23075.39|10
1630685560000|2021-09-03 16:12:40|23196.34|23076.34|23194.42|23074.42|23197.09|23077.09|23193.91|23073.91|10
1630685570000|2021-09-03 16:12:50|23193.9|23073.9|23188.6|23068.6|23193.9|23073.9|23187.79|23067.79|10
1630685580000|2021-09-03 16:13:00|23187.4|23067.4|23185.73|23065.73|23187.5|23067.5|23184.89|23064.89|10
1630685590000|2021-09-03 16:13:10|23185.59|23065.59|23179.6|23059.6|23185.59|23065.59|23179.6|23059.6|10
1630685600000|2021-09-03 16:13:20|23179.3|23059.3|23178.76|23058.76|23179.3|23059.3|23178.76|23058.76|10
1630685610000|2021-09-03 16:13:30|23179.28|23059.28|23180.66|23060.66|23180.97|23060.97|23179.28|23059.28|10
1630685620000|2021-09-03 16:13:40|23178.81|23058.81|23174.9|23054.9|23178.81|23058.81|23174.9|23054.9|10
1630685630000|2021-09-03 16:13:50|23175.02|23055.02|23174.58|23054.58|23176.1|23056.1|23174.58|23054.58|10
1630685640000|2021-09-03 16:14:00|23175.06|23055.06|23178.09|23058.09|23178.09|23058.09|23175.06|23055.06|9
1630685650000|2021-09-03 16:14:10|23177.68|23057.68|23177.89|23057.89|23177.99|23057.99|23176.24|23056.24|10
1630685660000|2021-09-03 16:14:20|23177.76|23057.76|23176.69|23056.69|23177.76|23057.76|23176.19|23056.19|9
1630685670000|2021-09-03 16:14:30|23176.87|23056.87|23177.89|23057.89|23178.9|23058.9|23176.65|23056.65|10
1630685680000|2021-09-03 16:14:40|23177.12|23057.12|23174.99|23054.99|23177.12|23057.12|23174.99|23054.99|10
1630685690000|2021-09-03 16:14:50|23174.89|23054.89|23165.63|23045.63|23174.89|23054.89|23165.63|23045.63|10
1630685700000|2021-09-03 16:15:00|23163.94|23043.94|23161.73|23041.73|23163.94|23043.94|23161.67|23041.67|10
1630685710000|2021-09-03 16:15:10|23161.04|23041.04|23158.23|23038.23|23161.23|23041.23|23158.13|23038.13|10
1630685720000|2021-09-03 16:15:20|23157.39|23037.39|23148.27|23028.27|23157.39|23037.39|23148.27|23028.27|10
1630685730000|2021-09-03 16:15:30|23148.65|23028.65|23142.46|23022.46|23148.65|23028.65|23142.15|23022.15|10
1630685740000|2021-09-03 16:15:40|23142.34|23022.34|23139.8|23019.8|23143.06|23023.06|23139.8|23019.8|10
1630685750000|2021-09-03 16:15:50|23139.1|23019.1|23135.89|23015.89|23139.1|23019.1|23135.89|23015.89|10
1630685760000|2021-09-03 16:16:00|23135.81|23015.81|23132.55|23012.55|23135.81|23015.81|23132.52|23012.52|10
1630685770000|2021-09-03 16:16:10|23132.4|23012.4|23131.03|23011.03|23133.73|23013.73|23131.03|23011.03|10
1630685780000|2021-09-03 16:16:20|23131.16|23011.16|23125.4|23005.4|23131.16|23011.16|23125.4|23005.4|10
1630685790000|2021-09-03 16:16:30|23125.3|23005.3|23123.31|23003.31|23126.29|23006.29|23123.31|23003.31|10
1630685800000|2021-09-03 16:16:40|23122.83|23002.83|23114.21|22994.21|23122.83|23002.83|23114.21|22994.21|10
1630685810000|2021-09-03 16:16:50|23114.12|22994.12|23118.26|22998.26|23118.26|22998.26|23113.8|22993.8|10
1630685820000|2021-09-03 16:17:00|23118.24|22998.24|23121.91|23001.91|23121.91|23001.91|23118.24|22998.24|10
1630685830000|2021-09-03 16:17:10|23121.77|23001.77|23117.86|22997.86|23121.77|23001.77|23117.86|22997.86|10
1630685840000|2021-09-03 16:17:20|23115.64|22995.64|23116.93|22996.93|23118.11|22998.11|23115.64|22995.64|10
1630685850000|2021-09-03 16:17:30|23117.08|22997.08|23114.42|22994.42|23117.71|22997.71|23113.65|22993.65|9
1630685860000|2021-09-03 16:17:40|23114.67|22994.67|23118.73|22998.73|23118.73|22998.73|23114.67|22994.67|10
1630685870000|2021-09-03 16:17:50|23120.09|23000.09|23120.46|23000.46|23122.24|23002.24|23120.09|23000.09|10
1630685880000|2021-09-03 16:18:00|23120.39|23000.39|23114.16|22994.16|23120.39|23000.39|23114.16|22994.16|10
1630685890000|2021-09-03 16:18:10|23114.15|22994.15|23113.59|22993.59|23114.15|22994.15|23112.71|22992.71|10
1630685900000|2021-09-03 16:18:20|23115.32|22995.32|23112.66|22992.66|23115.32|22995.32|23112.66|22992.66|10
1630685910000|2021-09-03 16:18:30|23112.71|22992.71|23109.47|22989.47|23112.71|22992.71|23109.47|22989.47|10
1630685920000|2021-09-03 16:18:40|23108.9|22988.9|23112.53|22992.53|23113.25|22993.25|23108.41|22988.41|10
1630685930000|2021-09-03 16:18:50|23113.02|22993.02|23113.9|22993.9|23113.9|22993.9|23110.77|22990.77|10
1630685940000|2021-09-03 16:19:00|23115.31|22995.31|23116.67|22996.67|23116.67|22996.67|23113.98|22993.98|10
1630685950000|2021-09-03 16:19:10|23118.96|22998.96|23121.89|23001.89|23122.09|23002.09|23118.56|22998.56|10
1630685960000|2021-09-03 16:19:20|23122.1|23002.1|23124.38|23004.38|23124.38|23004.38|23121.63|23001.63|10
1630685970000|2021-09-03 16:19:30|23124.93|23004.93|23130.41|23010.41|23130.76|23010.76|23124.93|23004.93|10
1630685980000|2021-09-03 16:19:40|23130.65|23010.65|23132.99|23012.99|23132.99|23012.99|23129.13|23009.13|10
1630685990000|2021-09-03 16:19:50|23133.26|23013.26|23131.09|23011.09|23133.8|23013.8|23131.09|23011.09|10
1630686000000|2021-09-03 16:20:00|23130.65|23010.65|23125.66|23005.66|23130.65|23010.65|23125.48|23005.48|10
1630686010000|2021-09-03 16:20:10|23126.36|23006.36|23120.47|23000.47|23126.36|23006.36|23120.29|23000.29|10
1630686020000|2021-09-03 16:20:20|23121.68|23001.68|23120.22|23000.22|23123.46|23003.46|23120.16|23000.16|10
1630686030000|2021-09-03 16:20:30|23120.02|23000.02|23117.97|22997.97|23120.02|23000.02|23117.57|22997.57|10
1630686040000|2021-09-03 16:20:40|23118.66|22998.66|23118.58|22998.58|23120.45|23000.45|23117.97|22997.97|10
1630686050000|2021-09-03 16:20:50|23123.16|23003.16|23125.65|23005.65|23125.65|23005.65|23122.33|23002.33|10
1630686060000|2021-09-03 16:21:00|23124.18|23004.18|23132.47|23012.47|23132.47|23012.47|23123.9|23003.9|10
1630686070000|2021-09-03 16:21:10|23135.62|23015.62|23140.89|23020.89|23140.89|23020.89|23135.62|23015.62|10
1630686080000|2021-09-03 16:21:20|23142.26|23022.26|23148.17|23028.17|23148.17|23028.17|23142.26|23022.26|10
1630686090000|2021-09-03 16:21:30|23148.51|23028.51|23155.02|23035.02|23155.37|23035.37|23148.51|23028.51|10
1630686100000|2021-09-03 16:21:40|23154.5|23034.5|23156.04|23036.04|23157.57|23037.57|23154.5|23034.5|9
1630686110000|2021-09-03 16:21:50|23156.16|23036.16|23155.51|23035.51|23157.85|23037.85|23155.51|23035.51|10
1630686120000|2021-09-03 16:22:00|23155.46|23035.46|23154.5|23034.5|23155.7|23035.7|23152.5|23032.5|9
1630686130000|2021-09-03 16:22:10|23154.36|23034.36|23161.42|23041.42|23161.97|23041.97|23154.36|23034.36|10
1630686140000|2021-09-03 16:22:20|23161.91|23041.91|23163.01|23043.01|23164.41|23044.41|23161.91|23041.91|10
1630686150000|2021-09-03 16:22:30|23163.04|23043.04|23162.04|23042.04|23163.8|23043.8|23162.04|23042.04|9
1630686160000|2021-09-03 16:22:40|23162.29|23042.29|23164.48|23044.48|23165.16|23045.16|23162.29|23042.29|10
1630686170000|2021-09-03 16:22:50|23164.66|23044.66|23164.81|23044.81|23164.81|23044.81|23163.18|23043.18|10
1630686180000|2021-09-03 16:23:00|23165.06|23045.06|23161.29|23041.29|23165.23|23045.23|23161.29|23041.29|10
1630686190000|2021-09-03 16:23:10|23161.21|23041.21|23156.68|23036.68|23161.21|23041.21|23155.03|23035.03|10
1630686200000|2021-09-03 16:23:20|23156.01|23036.01|23156.01|23036.01|23156.34|23036.34|23155.14|23035.14|10
1630686210000|2021-09-03 16:23:30|23155.36|23035.36|23153.16|23033.16|23155.44|23035.44|23153.16|23033.16|10
1630686220000|2021-09-03 16:23:40|23153.39|23033.39|23153.54|23033.54|23153.54|23033.54|23151.99|23031.99|10
1630686230000|2021-09-03 16:23:50|23153.27|23033.27|23157.42|23037.42|23158.28|23038.28|23153.27|23033.27|10
1630686240000|2021-09-03 16:24:00|23157.94|23037.94|23163.91|23043.91|23163.91|23043.91|23157.94|23037.94|10
1630686250000|2021-09-03 16:24:10|23163.4|23043.4|23161.93|23041.93|23164.18|23044.18|23161.52|23041.52|10
1630686260000|2021-09-03 16:24:20|23161.66|23041.66|23162.07|23042.07|23162.07|23042.07|23160.3|23040.3|10
1630686270000|2021-09-03 16:24:30|23161.79|23041.79|23161.21|23041.21|23163.06|23043.06|23161.21|23041.21|10
1630686280000|2021-09-03 16:24:40|23161.85|23041.85|23164.91|23044.91|23164.93|23044.93|23161.85|23041.85|10
1630686290000|2021-09-03 16:24:50|23165.15|23045.15|23166.18|23046.18|23166.18|23046.18|23162.76|23042.76|10
1630686300000|2021-09-03 16:25:00|23165.8|23045.8|23164.84|23044.84|23166.86|23046.86|23164.75|23044.75|10
1630686310000|2021-09-03 16:25:10|23164.69|23044.69|23164.85|23044.85|23164.9|23044.9|23163.38|23043.38|10
1630686320000|2021-09-03 16:25:20|23164.65|23044.65|23165.33|23045.33|23165.72|23045.72|23164.59|23044.59|10
1630686330000|2021-09-03 16:25:30|23165.27|23045.27|23164.97|23044.97|23165.27|23045.27|23164.12|23044.12|9
1630686340000|2021-09-03 16:25:40|23164.89|23044.89|23164.52|23044.52|23164.89|23044.89|23164.09|23044.09|10
1630686350000|2021-09-03 16:25:50|23164.51|23044.51|23163.53|23043.53|23165.54|23045.54|23163.53|23043.53|9
1630686360000|2021-09-03 16:26:00|23163.48|23043.48|23163.43|23043.43|23163.77|23043.77|23162.8|23042.8|10
1630686370000|2021-09-03 16:26:10|23163.07|23043.07|23165.23|23045.23|23165.49|23045.49|23162.83|23042.83|10
1630686380000|2021-09-03 16:26:20|23165.36|23045.36|23162.23|23042.23|23165.36|23045.36|23162.07|23042.07|10
1630686390000|2021-09-03 16:26:30|23162.3|23042.3|23158.74|23038.74|23162.3|23042.3|23158.39|23038.39|10
1630686400000|2021-09-03 16:26:40|23159.74|23039.74|23158.32|23038.32|23161.03|23041.03|23158.32|23038.32|10
1630686410000|2021-09-03 16:26:50|23160.45|23040.45|23160.53|23040.53|23160.56|23040.56|23159.59|23039.59|10
1630686420000|2021-09-03 16:27:00|23160.42|23040.42|23162.89|23042.89|23163.73|23043.73|23160.42|23040.42|10
1630686430000|2021-09-03 16:27:10|23162.75|23042.75|23165.13|23045.13|23165.13|23045.13|23162.75|23042.75|9
1630686440000|2021-09-03 16:27:20|23164.94|23044.94|23167.45|23047.45|23167.51|23047.51|23164.82|23044.82|10
1630686450000|2021-09-03 16:27:30|23167.06|23047.06|23167.58|23047.58|23167.58|23047.58|23167.06|23047.06|9
1630686460000|2021-09-03 16:27:40|23167.83|23047.83|23169.41|23049.41|23169.48|23049.48|23167.59|23047.59|9
1630686470000|2021-09-03 16:27:50|23168.77|23048.77|23169.1|23049.1|23170.44|23050.44|23168.34|23048.34|9
1630686480000|2021-09-03 16:28:00|23169.4|23049.4|23173.52|23053.52|23173.52|23053.52|23169.4|23049.4|10
1630686490000|2021-09-03 16:28:10|23173.25|23053.25|23173.24|23053.24|23173.25|23053.25|23172.4|23052.4|10
1630686500000|2021-09-03 16:28:20|23173.61|23053.61|23177.58|23057.58|23177.58|23057.58|23172.96|23052.96|10
1630686510000|2021-09-03 16:28:30|23178.18|23058.18|23181.62|23061.62|23181.62|23061.62|23178.18|23058.18|10
1630686520000|2021-09-03 16:28:40|23182.05|23062.05|23183.04|23063.04|23183.65|23063.65|23181.7|23061.7|10
1630686530000|2021-09-03 16:28:50|23183.38|23063.38|23185.1|23065.1|23185.63|23065.63|23183.38|23063.38|10
1630686540000|2021-09-03 16:29:00|23185.07|23065.07|23183.61|23063.61|23185.57|23065.57|23183.34|23063.34|10
1630686550000|2021-09-03 16:29:10|23183.13|23063.13|23181.35|23061.35|23183.13|23063.13|23180.11|23060.11|10
1630686560000|2021-09-03 16:29:20|23180.54|23060.54|23178.26|23058.26|23180.54|23060.54|23178.26|23058.26|10
1630686570000|2021-09-03 16:29:30|23178.84|23058.84|23175.64|23055.64|23178.84|23058.84|23175.27|23055.27|10
1630686580000|2021-09-03 16:29:40|23175.7|23055.7|23175.25|23055.25|23176.04|23056.04|23175.25|23055.25|10
1630686590000|2021-09-03 16:29:50|23174.92|23054.92|23175.08|23055.08|23176.58|23056.58|23174.58|23054.58|10
1630686600000|2021-09-03 16:30:00|23175.09|23055.09|23170.79|23050.79|23175.49|23055.49|23170.67|23050.67|10
1630686610000|2021-09-03 16:30:10|23170.9|23050.9|23169.23|23049.23|23170.9|23050.9|23167.71|23047.71|10
1630686620000|2021-09-03 16:30:20|23168.49|23048.49|23164.28|23044.28|23168.49|23048.49|23164.28|23044.28|10
1630686630000|2021-09-03 16:30:30|23164.12|23044.12|23162.54|23042.54|23164.12|23044.12|23160.93|23040.93|10
1630686640000|2021-09-03 16:30:40|23163.11|23043.11|23162.32|23042.32|23164.44|23044.44|23162.32|23042.32|10
1630686650000|2021-09-03 16:30:50|23162.46|23042.46|23167.77|23047.77|23167.77|23047.77|23162.46|23042.46|10
1630686660000|2021-09-03 16:31:00|23169.83|23049.83|23174.55|23054.55|23174.55|23054.55|23169.83|23049.83|10
1630686670000|2021-09-03 16:31:10|23174.65|23054.65|23178.52|23058.52|23178.52|23058.52|23174.65|23054.65|10
1630686680000|2021-09-03 16:31:20|23178.5|23058.5|23182.71|23062.71|23182.88|23062.88|23178.5|23058.5|10
1630686690000|2021-09-03 16:31:30|23182.3|23062.3|23186.14|23066.14|23186.14|23066.14|23182.3|23062.3|10
1630686700000|2021-09-03 16:31:40|23186.8|23066.8|23188.07|23068.07|23188.07|23068.07|23186.8|23066.8|10
1630686710000|2021-09-03 16:31:50|23187.96|23067.96|23189.62|23069.62|23189.72|23069.72|23187.96|23067.96|8
1630686720000|2021-09-03 16:32:00|23189.22|23069.22|23189.61|23069.61|23189.65|23069.65|23189.17|23069.17|9
1630686730000|2021-09-03 16:32:10|23191.28|23071.28|23190.3|23070.3|23191.45|23071.45|23189.68|23069.68|10
1630686740000|2021-09-03 16:32:20|23189.75|23069.75|23191.58|23071.58|23191.58|23071.58|23189.75|23069.75|10
1630686750000|2021-09-03 16:32:30|23191.57|23071.57|23191.4|23071.4|23192.76|23072.76|23191.17|23071.17|9
1630686760000|2021-09-03 16:32:40|23191.61|23071.61|23197.22|23077.22|23197.22|23077.22|23191.26|23071.26|10
1630686770000|2021-09-03 16:32:50|23196.68|23076.68|23198.53|23078.53|23199.95|23079.95|23196.68|23076.68|10
1630686780000|2021-09-03 16:33:00|23198.37|23078.37|23201.72|23081.72|23201.72|23081.72|23197.78|23077.78|10
1630686790000|2021-09-03 16:33:10|23202.09|23082.09|23206.33|23086.33|23206.33|23086.33|23202.09|23082.09|10
1630686800000|2021-09-03 16:33:20|23206.49|23086.49|23207.74|23087.74|23207.74|23087.74|23206.49|23086.49|9
1630686810000|2021-09-03 16:33:30|23207.99|23087.99|23211.39|23091.39|23211.39|23091.39|23207.99|23087.99|10
1630686820000|2021-09-03 16:33:40|23211.99|23091.99|23214.27|23094.27|23214.27|23094.27|23211.99|23091.99|10
1630686830000|2021-09-03 16:33:50|23214.42|23094.42|23214.16|23094.16|23214.58|23094.58|23213.49|23093.49|10
1630686840000|2021-09-03 16:34:00|23214.87|23094.87|23221.09|23101.09|23221.09|23101.09|23214.87|23094.87|10
1630686850000|2021-09-03 16:34:10|23221.45|23101.45|23231.95|23111.95|23231.95|23111.95|23221.45|23101.45|10
1630686860000|2021-09-03 16:34:20|23232.09|23112.09|23236.58|23116.58|23237.06|23117.06|23232.09|23112.09|10
1630686870000|2021-09-03 16:34:30|23236.79|23116.79|23236.17|23116.17|23237.7|23117.7|23236.04|23116.04|10
1630686880000|2021-09-03 16:34:40|23235.83|23115.83|23237.22|23117.22|23238.25|23118.25|23235.83|23115.83|9
1630686890000|2021-09-03 16:34:50|23235.17|23115.17|23231.25|23111.25|23235.37|23115.37|23231.25|23111.25|10
1630686900000|2021-09-03 16:35:00|23229.55|23109.55|23229.49|23109.49|23230.14|23110.14|23228.24|23108.24|10
1630686910000|2021-09-03 16:35:10|23229.84|23109.84|23229.95|23109.95|23231.19|23111.19|23229.84|23109.84|10
1630686920000|2021-09-03 16:35:20|23229.45|23109.45|23227.34|23107.34|23229.7|23109.7|23227.34|23107.34|10
1630686930000|2021-09-03 16:35:30|23227.21|23107.21|23223.41|23103.41|23227.21|23107.21|23222.9|23102.9|10
1630686940000|2021-09-03 16:35:40|23222.87|23102.87|23221.1|23101.1|23222.87|23102.87|23221.1|23101.1|10
1630686950000|2021-09-03 16:35:50|23221.53|23101.53|23220|23100|23222.56|23102.56|23220|23100|10
1630686960000|2021-09-03 16:36:00|23220.67|23100.67|23220.36|23100.36|23222.02|23102.02|23219.95|23099.95|9
1630686970000|2021-09-03 16:36:10|23218.51|23098.51|23219.25|23099.25|23219.25|23099.25|23217.9|23097.9|10
1630686980000|2021-09-03 16:36:20|23219.12|23099.12|23218.83|23098.83|23219.6|23099.6|23217.84|23097.84|8
1630686990000|2021-09-03 16:36:30|23218.95|23098.95|23216.87|23096.87|23218.95|23098.95|23216.49|23096.49|10
1630687000000|2021-09-03 16:36:40|23216.23|23096.23|23215.53|23095.53|23217.14|23097.14|23215.53|23095.53|10
1630687010000|2021-09-03 16:36:50|23215.31|23095.31|23216.25|23096.25|23216.25|23096.25|23215.12|23095.12|8
1630687020000|2021-09-03 16:37:00|23215.9|23095.9|23214.03|23094.03|23217.98|23097.98|23214.03|23094.03|10
1630687030000|2021-09-03 16:37:10|23214.31|23094.31|23211.74|23091.74|23214.66|23094.66|23211.74|23091.74|10
1630687040000|2021-09-03 16:37:20|23211.39|23091.39|23209.23|23089.23|23211.39|23091.39|23209.19|23089.19|10
1630687050000|2021-09-03 16:37:30|23208.68|23088.68|23203.12|23083.12|23208.68|23088.68|23203.12|23083.12|10
1630687060000|2021-09-03 16:37:40|23202.88|23082.88|23203.41|23083.41|23204.42|23084.42|23202.88|23082.88|10
1630687070000|2021-09-03 16:37:50|23202.71|23082.71|23200.3|23080.3|23202.71|23082.71|23200.05|23080.05|9
1630687080000|2021-09-03 16:38:00|23200.96|23080.96|23200.03|23080.03|23201.42|23081.42|23199.94|23079.94|10
1630687090000|2021-09-03 16:38:10|23199.88|23079.88|23202.56|23082.56|23202.75|23082.75|23199.88|23079.88|10
1630687100000|2021-09-03 16:38:20|23202.32|23082.32|23200.8|23080.8|23202.55|23082.55|23200.64|23080.64|10
1630687110000|2021-09-03 16:38:30|23200.59|23080.59|23199.23|23079.23|23201.6|23081.6|23199.23|23079.23|10
1630687120000|2021-09-03 16:38:40|23199.32|23079.32|23197.72|23077.72|23199.32|23079.32|23196.99|23076.99|10
1630687130000|2021-09-03 16:38:50|23197.83|23077.83|23196.87|23076.87|23197.83|23077.83|23196.87|23076.87|10
1630687140000|2021-09-03 16:39:00|23197.01|23077.01|23199.89|23079.89|23199.89|23079.89|23197.01|23077.01|9
1630687150000|2021-09-03 16:39:10|23200.37|23080.37|23201.94|23081.94|23202.71|23082.71|23200.37|23080.37|10
1630687160000|2021-09-03 16:39:20|23200.45|23080.45|23197.15|23077.15|23200.45|23080.45|23197.15|23077.15|10
1630687170000|2021-09-03 16:39:30|23197.13|23077.13|23194.43|23074.43|23197.13|23077.13|23194.27|23074.27|10
1630687180000|2021-09-03 16:39:40|23194.09|23074.09|23192.7|23072.7|23194.82|23074.82|23192.7|23072.7|10
1630687190000|2021-09-03 16:39:50|23192.26|23072.26|23192.35|23072.35|23192.43|23072.43|23190.9|23070.9|9
1630687200000|2021-09-03 16:40:00|23192.36|23072.36|23189.61|23069.61|23192.36|23072.36|23189.61|23069.61|10
1630687210000|2021-09-03 16:40:10|23189.16|23069.16|23189.01|23069.01|23189.52|23069.52|23188.45|23068.45|10
1630687220000|2021-09-03 16:40:20|23187.96|23067.96|23189.05|23069.05|23189.4|23069.4|23187.55|23067.55|10
1630687230000|2021-09-03 16:40:30|23189.58|23069.58|23190.51|23070.51|23191.62|23071.62|23189.58|23069.58|10
1630687240000|2021-09-03 16:40:40|23190.43|23070.43|23189.6|23069.6|23191.27|23071.27|23189.6|23069.6|10
1630687250000|2021-09-03 16:40:50|23189.9|23069.9|23194.72|23074.72|23194.72|23074.72|23189.9|23069.9|10
1630687260000|2021-09-03 16:41:00|23194.15|23074.15|23196.95|23076.95|23196.95|23076.95|23192.79|23072.79|9
1630687270000|2021-09-03 16:41:10|23197.19|23077.19|23202.71|23082.71|23202.71|23082.71|23197.19|23077.19|10
1630687280000|2021-09-03 16:41:20|23202.82|23082.82|23201.4|23081.4|23202.82|23082.82|23201.4|23081.4|9
1630687290000|2021-09-03 16:41:30|23201.42|23081.42|23202.1|23082.1|23202.1|23082.1|23200.1|23080.1|9
1630687300000|2021-09-03 16:41:40|23202.02|23082.02|23202.83|23082.83|23203.37|23083.37|23202.01|23082.01|9
1630687310000|2021-09-03 16:41:50|23202.92|23082.92|23204.35|23084.35|23204.35|23084.35|23202.83|23082.83|10
1630687320000|2021-09-03 16:42:00|23204.59|23084.59|23206.69|23086.69|23206.69|23086.69|23204.1|23084.1|10
1630687330000|2021-09-03 16:42:10|23207.02|23087.02|23210.6|23090.6|23210.6|23090.6|23207.02|23087.02|10
1630687340000|2021-09-03 16:42:20|23210.77|23090.77|23213.69|23093.69|23213.81|23093.81|23210.77|23090.77|10
1630687350000|2021-09-03 16:42:30|23213.37|23093.37|23212.55|23092.55|23215.01|23095.01|23212.29|23092.29|10
1630687360000|2021-09-03 16:42:40|23212.22|23092.22|23207.71|23087.71|23212.22|23092.22|23207.71|23087.71|10
1630687370000|2021-09-03 16:42:50|23207.52|23087.52|23205.44|23085.44|23207.52|23087.52|23204.93|23084.93|9
1630687380000|2021-09-03 16:43:00|23204.57|23084.57|23203.59|23083.59|23204.57|23084.57|23203.37|23083.37|10
1630687390000|2021-09-03 16:43:10|23203.64|23083.64|23203.96|23083.96|23204.3|23084.3|23203.51|23083.51|10
1630687400000|2021-09-03 16:43:20|23204.01|23084.01|23206.68|23086.68|23206.74|23086.74|23204.01|23084.01|10
1630687410000|2021-09-03 16:43:30|23206.67|23086.67|23205.94|23085.94|23207.54|23087.54|23205.84|23085.84|10
1630687420000|2021-09-03 16:43:40|23205.9|23085.9|23205.64|23085.64|23206.03|23086.03|23205.49|23085.49|10
1630687430000|2021-09-03 16:43:50|23205.34|23085.34|23205.33|23085.33|23205.69|23085.69|23205.15|23085.15|10
1630687440000|2021-09-03 16:44:00|23206.81|23086.81|23206.33|23086.33|23207.33|23087.33|23206.33|23086.33|10
1630687450000|2021-09-03 16:44:10|23206.21|23086.21|23200.62|23080.62|23206.83|23086.83|23200.53|23080.53|10
1630687460000|2021-09-03 16:44:20|23200.32|23080.32|23197.61|23077.61|23200.32|23080.32|23197.61|23077.61|9
1630687470000|2021-09-03 16:44:30|23197.93|23077.93|23201.7|23081.7|23201.7|23081.7|23197.93|23077.93|10
1630687480000|2021-09-03 16:44:40|23202.26|23082.26|23204.23|23084.23|23204.65|23084.65|23201.42|23081.42|10
1630687490000|2021-09-03 16:44:50|23202.46|23082.46|23209.04|23089.04|23209.04|23089.04|23202.46|23082.46|10
1630687500000|2021-09-03 16:45:00|23209.2|23089.2|23207.72|23087.72|23210.7|23090.7|23207.72|23087.72|10
1630687510000|2021-09-03 16:45:10|23209.08|23089.08|23203.11|23083.11|23209.08|23089.08|23203.11|23083.11|10
1630687520000|2021-09-03 16:45:20|23202.15|23082.15|23194.6|23074.6|23202.15|23082.15|23194.6|23074.6|10
1630687530000|2021-09-03 16:45:30|23194.12|23074.12|23188.52|23068.52|23194.12|23074.12|23188.52|23068.52|9
1630687540000|2021-09-03 16:45:40|23187.69|23067.69|23183.64|23063.64|23187.69|23067.69|23183.64|23063.64|10
1630687550000|2021-09-03 16:45:50|23182.52|23062.52|23175.38|23055.38|23182.57|23062.57|23175.38|23055.38|10
1630687560000|2021-09-03 16:46:00|23174.54|23054.54|23171.58|23051.58|23175.35|23055.35|23171.39|23051.39|10
1630687570000|2021-09-03 16:46:10|23171.86|23051.86|23175.08|23055.08|23176.18|23056.18|23171.86|23051.86|10
1630687580000|2021-09-03 16:46:20|23174.87|23054.87|23177.89|23057.89|23178.67|23058.67|23174.49|23054.49|10
1630687590000|2021-09-03 16:46:30|23177.7|23057.7|23176.09|23056.09|23177.7|23057.7|23176.08|23056.08|10
1630687600000|2021-09-03 16:46:40|23175.65|23055.65|23173.89|23053.89|23175.65|23055.65|23173.88|23053.88|10
1630687610000|2021-09-03 16:46:50|23173.99|23053.99|23173.45|23053.45|23174.86|23054.86|23173.45|23053.45|10
1630687620000|2021-09-03 16:47:00|23172.16|23052.16|23172.61|23052.61|23173.47|23053.47|23172.16|23052.16|10
1630687630000|2021-09-03 16:47:10|23172.43|23052.43|23169.71|23049.71|23173.19|23053.19|23169.55|23049.55|10
1630687640000|2021-09-03 16:47:20|23169.75|23049.75|23166.88|23046.88|23169.75|23049.75|23166.52|23046.52|10
1630687650000|2021-09-03 16:47:30|23167.01|23047.01|23164.59|23044.59|23167.01|23047.01|23164.59|23044.59|10
1630687660000|2021-09-03 16:47:40|23164.55|23044.55|23165.35|23045.35|23166.06|23046.06|23164.04|23044.04|10
1630687670000|2021-09-03 16:47:50|23165.19|23045.19|23164.41|23044.41|23165.71|23045.71|23164.41|23044.41|10
1630687680000|2021-09-03 16:48:00|23164.37|23044.37|23163.9|23043.9|23164.62|23044.62|23163.31|23043.31|10
1630687690000|2021-09-03 16:48:10|23163.83|23043.83|23163.44|23043.44|23164.28|23044.28|23163.33|23043.33|10
1630687700000|2021-09-03 16:48:20|23162.44|23042.44|23157.11|23037.11|23162.66|23042.66|23157.11|23037.11|10
1630687710000|2021-09-03 16:48:30|23158.22|23038.22|23154.9|23034.9|23158.22|23038.22|23154.9|23034.9|10
1630687720000|2021-09-03 16:48:40|23154.09|23034.09|23151|23031|23154.2|23034.2|23150.65|23030.65|10
1630687730000|2021-09-03 16:48:50|23150.18|23030.18|23151.42|23031.42|23151.42|23031.42|23150.12|23030.12|10
1630687740000|2021-09-03 16:49:00|23151.54|23031.54|23154.08|23034.08|23154.08|23034.08|23151.54|23031.54|10
1630687750000|2021-09-03 16:49:10|23154.54|23034.54|23159.21|23039.21|23159.21|23039.21|23154.54|23034.54|10
1630687760000|2021-09-03 16:49:20|23160.03|23040.03|23163.05|23043.05|23163.05|23043.05|23159.66|23039.66|10
1630687770000|2021-09-03 16:49:30|23163.39|23043.39|23167.58|23047.58|23167.58|23047.58|23163.39|23043.39|10
1630687780000|2021-09-03 16:49:40|23168.05|23048.05|23165.63|23045.63|23169.77|23049.77|23165.63|23045.63|10
1630687790000|2021-09-03 16:49:50|23165.74|23045.74|23162.7|23042.7|23165.74|23045.74|23162.7|23042.7|10
1630687800000|2021-09-03 16:50:00|23162.46|23042.46|23160.96|23040.96|23162.46|23042.46|23160.79|23040.79|10
1630687810000|2021-09-03 16:50:10|23161.32|23041.32|23161.23|23041.23|23161.67|23041.67|23161.23|23041.23|9
1630687820000|2021-09-03 16:50:20|23161.13|23041.13|23159.73|23039.73|23161.13|23041.13|23159.36|23039.36|9
1630687830000|2021-09-03 16:50:30|23159.33|23039.33|23159.49|23039.49|23159.71|23039.71|23159.07|23039.07|10
1630687840000|2021-09-03 16:50:40|23159.86|23039.86|23162.23|23042.23|23162.23|23042.23|23159.86|23039.86|10
1630687850000|2021-09-03 16:50:50|23162.55|23042.55|23171.52|23051.52|23171.52|23051.52|23162.55|23042.55|10
1630687860000|2021-09-03 16:51:00|23171.98|23051.98|23174.59|23054.59|23174.59|23054.59|23170.54|23050.54|10
1630687870000|2021-09-03 16:51:10|23174.38|23054.38|23181.19|23061.19|23181.19|23061.19|23174.38|23054.38|10
1630687880000|2021-09-03 16:51:20|23182.15|23062.15|23187.17|23067.17|23187.17|23067.17|23182.15|23062.15|10
1630687890000|2021-09-03 16:51:30|23189.54|23069.54|23195.52|23075.52|23195.52|23075.52|23189.54|23069.54|10
1630687900000|2021-09-03 16:51:40|23195.8|23075.8|23196.4|23076.4|23196.75|23076.75|23193.52|23073.52|10
1630687910000|2021-09-03 16:51:50|23196.17|23076.17|23198.3|23078.3|23199.38|23079.38|23196.17|23076.17|10
1630687920000|2021-09-03 16:52:00|23198.35|23078.35|23198.18|23078.18|23198.84|23078.84|23197.51|23077.51|10
1630687930000|2021-09-03 16:52:10|23198.34|23078.34|23198.64|23078.64|23201.07|23081.07|23198.34|23078.34|10
1630687940000|2021-09-03 16:52:20|23197.41|23077.41|23194.74|23074.74|23197.44|23077.44|23194.42|23074.42|9
1630687950000|2021-09-03 16:52:30|23194.95|23074.95|23193.76|23073.76|23195.49|23075.49|23193.76|23073.76|10
1630687960000|2021-09-03 16:52:40|23193.47|23073.47|23191.21|23071.21|23194.15|23074.15|23191.21|23071.21|9
1630687970000|2021-09-03 16:52:50|23191.42|23071.42|23191.2|23071.2|23191.9|23071.9|23190.35|23070.35|9
1630687980000|2021-09-03 16:53:00|23190.16|23070.16|23189.99|23069.99|23190.16|23070.16|23189.22|23069.22|10
1630687990000|2021-09-03 16:53:10|23189.91|23069.91|23189.29|23069.29|23191.94|23071.94|23189.29|23069.29|10
1630688000000|2021-09-03 16:53:20|23189.28|23069.28|23190.55|23070.55|23190.72|23070.72|23189.28|23069.28|10
1630688010000|2021-09-03 16:53:30|23191.47|23071.47|23191.08|23071.08|23191.69|23071.69|23191.08|23071.08|10
1630688020000|2021-09-03 16:53:40|23191.13|23071.13|23192.79|23072.79|23192.79|23072.79|23190.92|23070.92|10
1630688030000|2021-09-03 16:53:50|23191.45|23071.45|23192.45|23072.45|23192.8|23072.8|23191.45|23071.45|10
1630688040000|2021-09-03 16:54:00|23192.71|23072.71|23190.46|23070.46|23192.71|23072.71|23190.44|23070.44|10
1630688050000|2021-09-03 16:54:10|23190.55|23070.55|23188.12|23068.12|23191.56|23071.56|23187.28|23067.28|9
1630688060000|2021-09-03 16:54:20|23187.93|23067.93|23187.58|23067.58|23188.53|23068.53|23187.58|23067.58|9
1630688070000|2021-09-03 16:54:30|23187.66|23067.66|23185.76|23065.76|23189.18|23069.18|23185.76|23065.76|10
1630688080000|2021-09-03 16:54:40|23185.95|23065.95|23186.78|23066.78|23187.76|23067.76|23185.65|23065.65|10
1630688090000|2021-09-03 16:54:50|23186.74|23066.74|23186.84|23066.84|23188.32|23068.32|23186.33|23066.33|10
1630688100000|2021-09-03 16:55:00|23187.08|23067.08|23191.41|23071.41|23191.41|23071.41|23187.08|23067.08|10
1630688110000|2021-09-03 16:55:10|23192.43|23072.43|23192.85|23072.85|23193.68|23073.68|23191.38|23071.38|10
1630688120000|2021-09-03 16:55:20|23192.96|23072.96|23193.54|23073.54|23193.54|23073.54|23192.81|23072.81|9
1630688130000|2021-09-03 16:55:30|23193.17|23073.17|23191.75|23071.75|23194.8|23074.8|23191.49|23071.49|10
1630688140000|2021-09-03 16:55:40|23191.99|23071.99|23194.71|23074.71|23194.71|23074.71|23191.99|23071.99|10
1630688150000|2021-09-03 16:55:50|23194.79|23074.79|23196.08|23076.08|23196.14|23076.14|23194.79|23074.79|10
1630688160000|2021-09-03 16:56:00|23196.22|23076.22|23198.6|23078.6|23199.34|23079.34|23196.22|23076.22|10
1630688170000|2021-09-03 16:56:10|23199.51|23079.51|23201.29|23081.29|23202.74|23082.74|23199.41|23079.41|10
1630688180000|2021-09-03 16:56:20|23201.19|23081.19|23204.73|23084.73|23204.84|23084.84|23201.19|23081.19|10
1630688190000|2021-09-03 16:56:30|23205.29|23085.29|23206.56|23086.56|23206.93|23086.93|23205.29|23085.29|9
1630688200000|2021-09-03 16:56:40|23207|23087|23206.09|23086.09|23207|23087|23204.59|23084.59|10
1630688210000|2021-09-03 16:56:50|23205.47|23085.47|23206.58|23086.58|23206.65|23086.65|23205.31|23085.31|9
1630688220000|2021-09-03 16:57:00|23206|23086|23204.94|23084.94|23206|23086|23204.24|23084.24|10
1630688230000|2021-09-03 16:57:10|23205.11|23085.11|23206.13|23086.13|23206.86|23086.86|23205.09|23085.09|10
1630688240000|2021-09-03 16:57:20|23205.95|23085.95|23206.76|23086.76|23208.22|23088.22|23205.95|23085.95|9
1630688250000|2021-09-03 16:57:30|23207.24|23087.24|23203.9|23083.9|23207.6|23087.6|23203.9|23083.9|10
1630688260000|2021-09-03 16:57:40|23203.11|23083.11|23195.84|23075.84|23203.57|23083.57|23195.84|23075.84|10
1630688270000|2021-09-03 16:57:50|23192.38|23072.38|23189.12|23069.12|23192.38|23072.38|23188.85|23068.85|10
1630688280000|2021-09-03 16:58:00|23189.4|23069.4|23186.31|23066.31|23189.4|23069.4|23186.31|23066.31|10
1630688290000|2021-09-03 16:58:10|23187.04|23067.04|23187.51|23067.51|23189.06|23069.06|23187.04|23067.04|9
1630688300000|2021-09-03 16:58:20|23188.17|23068.17|23188.39|23068.39|23189.47|23069.47|23187.14|23067.14|10
1630688310000|2021-09-03 16:58:30|23188.66|23068.66|23188.86|23068.86|23189.38|23069.38|23188.5|23068.5|10
1630688320000|2021-09-03 16:58:40|23188.32|23068.32|23184.98|23064.98|23188.32|23068.32|23184.98|23064.98|10
1630688330000|2021-09-03 16:58:50|23185.61|23065.61|23184.54|23064.54|23185.61|23065.61|23184.15|23064.15|10
1630688340000|2021-09-03 16:59:00|23184.59|23064.59|23186.26|23066.26|23186.26|23066.26|23183.32|23063.32|10
1630688350000|2021-09-03 16:59:10|23186.23|23066.23|23184.51|23064.51|23186.23|23066.23|23183.13|23063.13|9
1630688360000|2021-09-03 16:59:20|23184.4|23064.4|23184.68|23064.68|23185.04|23065.04|23184.02|23064.02|10
1630688370000|2021-09-03 16:59:30|23184.53|23064.53|23185.69|23065.69|23185.69|23065.69|23184.06|23064.06|9
1630688380000|2021-09-03 16:59:40|23185.82|23065.82|23182.01|23062.01|23185.82|23065.82|23182.01|23062.01|10
1630688390000|2021-09-03 16:59:50|23182.26|23062.26|23187.15|23067.15|23187.82|23067.82|23182.26|23062.26|10
1630688400000|2021-09-03 17:00:00|23186.58|23066.58|23184.5|23064.5|23187.28|23067.28|23184.5|23064.5|10
1630688410000|2021-09-03 17:00:10|23185.03|23065.03|23184.04|23064.04|23186.58|23066.58|23184.04|23064.04|10
1630688420000|2021-09-03 17:00:20|23183.1|23063.1|23182.08|23062.08|23183.72|23063.72|23182.08|23062.08|10
1630688430000|2021-09-03 17:00:30|23180.83|23060.83|23181.89|23061.89|23182.07|23062.07|23180.83|23060.83|10
1630688440000|2021-09-03 17:00:40|23181.05|23061.05|23182.72|23062.72|23182.78|23062.78|23181.05|23061.05|10
1630688450000|2021-09-03 17:00:50|23184.12|23064.12|23185.26|23065.26|23185.26|23065.26|23184.02|23064.02|10
1630688460000|2021-09-03 17:01:00|23185.23|23065.23|23190.24|23070.24|23190.27|23070.27|23185.23|23065.23|10
1630688470000|2021-09-03 17:01:10|23189.01|23069.01|23193.84|23073.84|23193.84|23073.84|23189.01|23069.01|10
1630688480000|2021-09-03 17:01:20|23193.69|23073.69|23194.96|23074.96|23196.01|23076.01|23193.69|23073.69|10
1630688490000|2021-09-03 17:01:30|23197.91|23077.91|23196.7|23076.7|23198.08|23078.08|23195.94|23075.94|10
1630688500000|2021-09-03 17:01:40|23198.25|23078.25|23202.14|23082.14|23202.31|23082.31|23198.25|23078.25|9
1630688510000|2021-09-03 17:01:50|23202.28|23082.28|23202.22|23082.22|23202.62|23082.62|23201.27|23081.27|10
1630688520000|2021-09-03 17:02:00|23202.09|23082.09|23199.02|23079.02|23202.09|23082.09|23199.02|23079.02|10
1630688530000|2021-09-03 17:02:10|23199.23|23079.23|23200.07|23080.07|23200.07|23080.07|23198.63|23078.63|10
1630688540000|2021-09-03 17:02:20|23202.01|23082.01|23204.53|23084.53|23204.71|23084.71|23201.69|23081.69|10
1630688550000|2021-09-03 17:02:30|23204.9|23084.9|23207.8|23087.8|23207.96|23087.96|23204.85|23084.85|10
1630688560000|2021-09-03 17:02:40|23208.01|23088.01|23209.26|23089.26|23209.26|23089.26|23207.83|23087.83|10
1630688570000|2021-09-03 17:02:50|23209.91|23089.91|23209|23089|23209.91|23089.91|23209|23089|10
1630688580000|2021-09-03 17:03:00|23208.74|23088.74|23209.6|23089.6|23209.89|23089.89|23208.32|23088.32|9
1630688590000|2021-09-03 17:03:10|23209.54|23089.54|23205.57|23085.57|23210.55|23090.55|23205.57|23085.57|10
1630688600000|2021-09-03 17:03:20|23204.91|23084.91|23205.8|23085.8|23206.68|23086.68|23204.91|23084.91|10
1630688610000|2021-09-03 17:03:30|23205.48|23085.48|23204|23084|23205.56|23085.56|23204|23084|10
1630688620000|2021-09-03 17:03:40|23203.29|23083.29|23200.9|23080.9|23203.29|23083.29|23200.9|23080.9|10
1630688630000|2021-09-03 17:03:50|23201.01|23081.01|23198.56|23078.56|23201.18|23081.18|23198.37|23078.37|10
1630688640000|2021-09-03 17:04:00|23196.93|23076.93|23194.83|23074.83|23198.51|23078.51|23194.19|23074.19|10
1630688650000|2021-09-03 17:04:10|23194.63|23074.63|23191.11|23071.11|23195.03|23075.03|23191.11|23071.11|10
1630688660000|2021-09-03 17:04:20|23191.18|23071.18|23186.84|23066.84|23191.18|23071.18|23186.84|23066.84|10
1630688670000|2021-09-03 17:04:30|23188|23068|23186.5|23066.5|23188.2|23068.2|23185.85|23065.85|10
1630688680000|2021-09-03 17:04:40|23186.96|23066.96|23189.91|23069.91|23190.18|23070.18|23186.79|23066.79|10
1630688690000|2021-09-03 17:04:50|23189.81|23069.81|23187|23067|23189.81|23069.81|23186.96|23066.96|10
1630688700000|2021-09-03 17:05:00|23188.13|23068.13|23193.52|23073.52|23193.57|23073.57|23188.13|23068.13|10
1630688710000|2021-09-03 17:05:10|23193.69|23073.69|23195.58|23075.58|23196.23|23076.23|23193.69|23073.69|10
1630688720000|2021-09-03 17:05:20|23195.77|23075.77|23199.28|23079.28|23199.28|23079.28|23194.95|23074.95|10
1630688730000|2021-09-03 17:05:30|23198.8|23078.8|23200.35|23080.35|23200.35|23080.35|23198.8|23078.8|10
1630688740000|2021-09-03 17:05:40|23200.38|23080.38|23204.74|23084.74|23204.74|23084.74|23200.38|23080.38|10
1630688750000|2021-09-03 17:05:50|23205.29|23085.29|23202.07|23082.07|23205.29|23085.29|23202.04|23082.04|10
1630688760000|2021-09-03 17:06:00|23202.36|23082.36|23204.54|23084.54|23204.54|23084.54|23202.36|23082.36|10
1630688770000|2021-09-03 17:06:10|23204.27|23084.27|23208.23|23088.23|23208.23|23088.23|23204.19|23084.19|10
1630688780000|2021-09-03 17:06:20|23208.39|23088.39|23209.19|23089.19|23209.19|23089.19|23208.21|23088.21|10
1630688790000|2021-09-03 17:06:30|23209.04|23089.04|23209.01|23089.01|23209.05|23089.05|23208.59|23088.59|10
1630688800000|2021-09-03 17:06:40|23209.02|23089.02|23207.67|23087.67|23209.56|23089.56|23207.67|23087.67|10
1630688810000|2021-09-03 17:06:50|23206.59|23086.59|23205.68|23085.68|23207.57|23087.57|23205.68|23085.68|10
1630688820000|2021-09-03 17:07:00|23206.07|23086.07|23207.08|23087.08|23207.08|23087.08|23206.07|23086.07|10
1630688830000|2021-09-03 17:07:10|23206.86|23086.86|23209.28|23089.28|23209.34|23089.34|23206.83|23086.83|10
1630688840000|2021-09-03 17:07:20|23209.5|23089.5|23207.76|23087.76|23209.5|23089.5|23206.83|23086.83|10
1630688850000|2021-09-03 17:07:30|23208.4|23088.4|23211.62|23091.62|23211.62|23091.62|23208.1|23088.1|10
1630688860000|2021-09-03 17:07:40|23211.57|23091.57|23211.79|23091.79|23211.94|23091.94|23211.5|23091.5|9
1630688870000|2021-09-03 17:07:50|23211.68|23091.68|23209.8|23089.8|23211.68|23091.68|23209.8|23089.8|10
1630688880000|2021-09-03 17:08:00|23209.36|23089.36|23206.25|23086.25|23209.36|23089.36|23205.78|23085.78|9
1630688890000|2021-09-03 17:08:10|23207.81|23087.81|23204.05|23084.05|23208.22|23088.22|23204.05|23084.05|10
1630688900000|2021-09-03 17:08:20|23205.5|23085.5|23205.28|23085.28|23205.5|23085.5|23203.63|23083.63|10
1630688910000|2021-09-03 17:08:30|23205.31|23085.31|23206.78|23086.78|23206.78|23086.78|23205.24|23085.24|10
1630688920000|2021-09-03 17:08:40|23206.46|23086.46|23208.35|23088.35|23208.7|23088.7|23206.46|23086.46|10
1630688930000|2021-09-03 17:08:50|23208.13|23088.13|23204.23|23084.23|23208.13|23088.13|23204.13|23084.13|10
1630688940000|2021-09-03 17:09:00|23204.45|23084.45|23204.34|23084.34|23205.5|23085.5|23204.34|23084.34|10
1630688950000|2021-09-03 17:09:10|23204.58|23084.58|23207.78|23087.78|23207.78|23087.78|23203.9|23083.9|10
1630688960000|2021-09-03 17:09:20|23207.75|23087.75|23211.71|23091.71|23211.71|23091.71|23207.75|23087.75|9
1630688970000|2021-09-03 17:09:30|23212.03|23092.03|23210.13|23090.13|23212.19|23092.19|23210.09|23090.09|10
1630688980000|2021-09-03 17:09:40|23211.66|23091.66|23205.87|23085.87|23211.81|23091.81|23205.87|23085.87|10
1630688990000|2021-09-03 17:09:50|23204.05|23084.05|23201.6|23081.6|23204.05|23084.05|23201.6|23081.6|10
1630689000000|2021-09-03 17:10:00|23201.33|23081.33|23199.71|23079.71|23202.72|23082.72|23199.71|23079.71|10
1630689010000|2021-09-03 17:10:10|23199.69|23079.69|23192.24|23072.24|23199.69|23079.69|23192.24|23072.24|10
1630689020000|2021-09-03 17:10:20|23192.15|23072.15|23181.88|23061.88|23192.15|23072.15|23181.88|23061.88|10
1630689030000|2021-09-03 17:10:30|23182.44|23062.44|23183.71|23063.71|23185.41|23065.41|23182.44|23062.44|10
1630689040000|2021-09-03 17:10:40|23183.42|23063.42|23182.41|23062.41|23184.02|23064.02|23180.73|23060.73|10
1630689050000|2021-09-03 17:10:50|23184.51|23064.51|23183.21|23063.21|23185.21|23065.21|23183.13|23063.13|10
1630689060000|2021-09-03 17:11:00|23182.93|23062.93|23184.73|23064.73|23184.73|23064.73|23182.7|23062.7|9
1630689070000|2021-09-03 17:11:10|23184.43|23064.43|23185.15|23065.15|23185.35|23065.35|23184.2|23064.2|10
1630689080000|2021-09-03 17:11:20|23185.79|23065.79|23187.21|23067.21|23187.79|23067.79|23185.5|23065.5|10
1630689090000|2021-09-03 17:11:30|23187.28|23067.28|23190.12|23070.12|23190.12|23070.12|23187.25|23067.25|10
1630689100000|2021-09-03 17:11:40|23190.86|23070.86|23196.44|23076.44|23197.17|23077.17|23190.86|23070.86|10
1630689110000|2021-09-03 17:11:50|23195.62|23075.62|23203.39|23083.39|23203.39|23083.39|23195.62|23075.62|10
1630689120000|2021-09-03 17:12:00|23202.86|23082.86|23207.16|23087.16|23207.16|23087.16|23202.86|23082.86|10
1630689130000|2021-09-03 17:12:10|23207.27|23087.27|23210.04|23090.04|23210.08|23090.08|23207.27|23087.27|10
1630689140000|2021-09-03 17:12:20|23211.45|23091.45|23213.55|23093.55|23213.98|23093.98|23211.45|23091.45|9
1630689150000|2021-09-03 17:12:30|23214.49|23094.49|23215.29|23095.29|23215.48|23095.48|23214.49|23094.49|10
1630689160000|2021-09-03 17:12:40|23215.44|23095.44|23219.43|23099.43|23219.43|23099.43|23215.44|23095.44|10
1630689170000|2021-09-03 17:12:50|23221.51|23101.51|23221.94|23101.94|23222.66|23102.66|23221.51|23101.51|10
1630689180000|2021-09-03 17:13:00|23221.6|23101.6|23219.53|23099.53|23222.09|23102.09|23219.53|23099.53|10
1630689190000|2021-09-03 17:13:10|23218.93|23098.93|23222.16|23102.16|23222.16|23102.16|23218.91|23098.91|10
1630689200000|2021-09-03 17:13:20|23221.4|23101.4|23219.08|23099.08|23221.4|23101.4|23219.08|23099.08|10
1630689210000|2021-09-03 17:13:30|23219.15|23099.15|23213.33|23093.33|23220|23100|23213.33|23093.33|9
1630689220000|2021-09-03 17:13:40|23212.84|23092.84|23212.48|23092.48|23213.82|23093.82|23212.17|23092.17|10
1630689230000|2021-09-03 17:13:50|23213.41|23093.41|23216.08|23096.08|23217.36|23097.36|23213.41|23093.41|10
1630689240000|2021-09-03 17:14:00|23216.36|23096.36|23219.52|23099.52|23219.52|23099.52|23216.36|23096.36|10
1630689250000|2021-09-03 17:14:10|23220.13|23100.13|23219.04|23099.04|23220.68|23100.68|23218.58|23098.58|10
1630689260000|2021-09-03 17:14:20|23219.27|23099.27|23218.84|23098.84|23220.53|23100.53|23218.84|23098.84|10
1630689270000|2021-09-03 17:14:30|23218.71|23098.71|23218.91|23098.91|23219.82|23099.82|23218.32|23098.32|9
1630689280000|2021-09-03 17:14:40|23217.16|23097.16|23221.73|23101.73|23221.73|23101.73|23216.77|23096.77|10
1630689290000|2021-09-03 17:14:50|23222.99|23102.99|23224.67|23104.67|23225.43|23105.43|23222.99|23102.99|10
1630689300000|2021-09-03 17:15:00|23224.97|23104.97|23224.96|23104.96|23225.48|23105.48|23223.54|23103.54|10
1630689310000|2021-09-03 17:15:10|23225.49|23105.49|23225.78|23105.78|23225.78|23105.78|23224.05|23104.05|10
1630689320000|2021-09-03 17:15:20|23227.45|23107.45|23227.08|23107.08|23228.49|23108.49|23226.77|23106.77|10
1630689330000|2021-09-03 17:15:30|23226.86|23106.86|23226.54|23106.54|23226.95|23106.95|23226.43|23106.43|10
1630689340000|2021-09-03 17:15:40|23225.36|23105.36|23225.94|23105.94|23226.4|23106.4|23224.63|23104.63|10
1630689350000|2021-09-03 17:15:50|23225.67|23105.67|23222.04|23102.04|23225.67|23105.67|23222.04|23102.04|9
1630689360000|2021-09-03 17:16:00|23221.75|23101.75|23219.46|23099.46|23221.75|23101.75|23219.16|23099.16|10
1630689370000|2021-09-03 17:16:10|23219.64|23099.64|23220.06|23100.06|23220.24|23100.24|23219.55|23099.55|9
1630689380000|2021-09-03 17:16:20|23220.29|23100.29|23224.57|23104.57|23224.6|23104.6|23220.29|23100.29|10
1630689390000|2021-09-03 17:16:30|23225.52|23105.52|23224.66|23104.66|23226.74|23106.74|23224.66|23104.66|10
1630689400000|2021-09-03 17:16:40|23226.1|23106.1|23224.47|23104.47|23226.64|23106.64|23224.47|23104.47|10
1630689410000|2021-09-03 17:16:50|23224.2|23104.2|23225.1|23105.1|23225.55|23105.55|23223.91|23103.91|10
1630689420000|2021-09-03 17:17:00|23224.88|23104.88|23223.45|23103.45|23224.97|23104.97|23223.4|23103.4|10
1630689430000|2021-09-03 17:17:10|23223.83|23103.83|23228.15|23108.15|23228.17|23108.17|23223.83|23103.83|10
1630689440000|2021-09-03 17:17:20|23228.17|23108.17|23230.16|23110.16|23230.16|23110.16|23228.17|23108.17|10
1630689450000|2021-09-03 17:17:30|23230.55|23110.55|23231.27|23111.27|23231.47|23111.47|23229.25|23109.25|10
1630689460000|2021-09-03 17:17:40|23231.57|23111.57|23229.36|23109.36|23232.26|23112.26|23229.36|23109.36|10
1630689470000|2021-09-03 17:17:50|23229.61|23109.61|23228.33|23108.33|23230.48|23110.48|23228.33|23108.33|10
1630689480000|2021-09-03 17:18:00|23228.82|23108.82|23230.23|23110.23|23230.3|23110.3|23228.82|23108.82|10
1630689490000|2021-09-03 17:18:10|23229.99|23109.99|23229.92|23109.92|23230.96|23110.96|23228.89|23108.89|9
1630689500000|2021-09-03 17:18:20|23231|23111|23229.11|23109.11|23231|23111|23229.01|23109.01|10
1630689510000|2021-09-03 17:18:30|23228.95|23108.95|23227.56|23107.56|23228.95|23108.95|23227.56|23107.56|9
1630689520000|2021-09-03 17:18:40|23227.47|23107.47|23225.98|23105.98|23227.47|23107.47|23225.98|23105.98|9
1630689530000|2021-09-03 17:18:50|23226.03|23106.03|23222.6|23102.6|23226.03|23106.03|23222.6|23102.6|10
1630689540000|2021-09-03 17:19:00|23222.68|23102.68|23221.19|23101.19|23223.27|23103.27|23221.19|23101.19|10
1630689550000|2021-09-03 17:19:10|23221.03|23101.03|23220.05|23100.05|23222.43|23102.43|23220.05|23100.05|10
1630689560000|2021-09-03 17:19:20|23219.8|23099.8|23215.88|23095.88|23219.8|23099.8|23215.88|23095.88|9
1630689570000|2021-09-03 17:19:30|23215.66|23095.66|23210.98|23090.98|23215.66|23095.66|23210.98|23090.98|10
1630689580000|2021-09-03 17:19:40|23212.04|23092.04|23218.11|23098.11|23218.2|23098.2|23211.95|23091.95|10
1630689590000|2021-09-03 17:19:50|23218.33|23098.33|23220.92|23100.92|23220.92|23100.92|23218.22|23098.22|10
1630689600000|2021-09-03 17:20:00|23221.13|23101.13|23226.72|23106.72|23226.88|23106.88|23221.13|23101.13|10
1630689610000|2021-09-03 17:20:10|23226.69|23106.69|23230|23110|23230|23110|23226.12|23106.12|10
1630689620000|2021-09-03 17:20:20|23228.71|23108.71|23229.29|23109.29|23230.45|23110.45|23228.71|23108.71|10
1630689630000|2021-09-03 17:20:30|23228.7|23108.7|23228.03|23108.03|23228.97|23108.97|23227.93|23107.93|10
1630689640000|2021-09-03 17:20:40|23227.86|23107.86|23229.07|23109.07|23229.07|23109.07|23227.37|23107.37|10
1630689650000|2021-09-03 17:20:50|23229.31|23109.31|23232.16|23112.16|23232.16|23112.16|23229.31|23109.31|10
1630689660000|2021-09-03 17:21:00|23231.09|23111.09|23231.43|23111.43|23231.62|23111.62|23230.73|23110.73|10
1630689670000|2021-09-03 17:21:10|23231.6|23111.6|23230.73|23110.73|23231.6|23111.6|23230.36|23110.36|10
1630689680000|2021-09-03 17:21:20|23230.77|23110.77|23229.99|23109.99|23231.75|23111.75|23229.12|23109.12|10
1630689690000|2021-09-03 17:21:30|23230.95|23110.95|23229.2|23109.2|23231.09|23111.09|23229.2|23109.2|10
1630689700000|2021-09-03 17:21:40|23229.14|23109.14|23224.64|23104.64|23229.14|23109.14|23224.64|23104.64|10
1630689710000|2021-09-03 17:21:50|23224.7|23104.7|23225.14|23105.14|23226.13|23106.13|23224.4|23104.4|10
1630689720000|2021-09-03 17:22:00|23226.89|23106.89|23227.03|23107.03|23227.03|23107.03|23225.43|23105.43|10
1630689730000|2021-09-03 17:22:10|23227.62|23107.62|23231.25|23111.25|23231.47|23111.47|23227.62|23107.62|10
1630689740000|2021-09-03 17:22:20|23230.9|23110.9|23223.76|23103.76|23230.9|23110.9|23223.76|23103.76|10
1630689750000|2021-09-03 17:22:30|23222.89|23102.89|23220.12|23100.12|23222.89|23102.89|23220.12|23100.12|10
1630689760000|2021-09-03 17:22:40|23219.27|23099.27|23215.43|23095.43|23220.29|23100.29|23215.43|23095.43|10
1630689770000|2021-09-03 17:22:50|23215.38|23095.38|23211.19|23091.19|23216.29|23096.29|23210.38|23090.38|10
1630689780000|2021-09-03 17:23:00|23211.71|23091.71|23211.94|23091.94|23211.94|23091.94|23211.08|23091.08|9
1630689790000|2021-09-03 17:23:10|23210.92|23090.92|23211.66|23091.66|23211.96|23091.96|23209.21|23089.21|9
1630689800000|2021-09-03 17:23:20|23211.71|23091.71|23213.77|23093.77|23213.77|23093.77|23211.5|23091.5|9
1630689810000|2021-09-03 17:23:30|23212.56|23092.56|23208.64|23088.64|23213.1|23093.1|23208.64|23088.64|10
1630689820000|2021-09-03 17:23:40|23208.54|23088.54|23203.57|23083.57|23208.54|23088.54|23202.17|23082.17|10
1630689830000|2021-09-03 17:23:50|23203.16|23083.16|23202.66|23082.66|23203.98|23083.98|23201.44|23081.44|10
1630689840000|2021-09-03 17:24:00|23203.11|23083.11|23200.72|23080.72|23203.11|23083.11|23199.91|23079.91|10
1630689850000|2021-09-03 17:24:10|23200.47|23080.47|23202.4|23082.4|23202.87|23082.87|23200.47|23080.47|10
1630689860000|2021-09-03 17:24:20|23202.47|23082.47|23203.94|23083.94|23203.94|23083.94|23201.79|23081.79|10
1630689870000|2021-09-03 17:24:30|23203.72|23083.72|23208.07|23088.07|23208.07|23088.07|23203.3|23083.3|10
1630689880000|2021-09-03 17:24:40|23209.12|23089.12|23214.72|23094.72|23214.72|23094.72|23209.12|23089.12|10
1630689890000|2021-09-03 17:24:50|23214.93|23094.93|23219.53|23099.53|23219.53|23099.53|23214.93|23094.93|10
1630689900000|2021-09-03 17:25:00|23220.4|23100.4|23216.89|23096.89|23221.59|23101.59|23216.89|23096.89|10
1630689910000|2021-09-03 17:25:10|23215.8|23095.8|23213.71|23093.71|23217.4|23097.4|23213.71|23093.71|10
1630689920000|2021-09-03 17:25:20|23213.54|23093.54|23214.81|23094.81|23215.65|23095.65|23213.54|23093.54|10
1630689930000|2021-09-03 17:25:30|23214.3|23094.3|23213.03|23093.03|23215.37|23095.37|23213.03|23093.03|10
1630689940000|2021-09-03 17:25:40|23214.33|23094.33|23212.98|23092.98|23215.51|23095.51|23212.98|23092.98|10
1630689950000|2021-09-03 17:25:50|23212.76|23092.76|23208.85|23088.85|23212.76|23092.76|23208.85|23088.85|10
1630689960000|2021-09-03 17:26:00|23208.31|23088.31|23207.3|23087.3|23208.31|23088.31|23206.17|23086.17|10
1630689970000|2021-09-03 17:26:10|23207.22|23087.22|23207.51|23087.51|23207.51|23087.51|23205.42|23085.42|10
1630689980000|2021-09-03 17:26:20|23207.48|23087.48|23205.95|23085.95|23207.48|23087.48|23204.03|23084.03|10
1630689990000|2021-09-03 17:26:30|23206.38|23086.38|23208.65|23088.65|23208.65|23088.65|23206.38|23086.38|10
1630690000000|2021-09-03 17:26:40|23208.26|23088.26|23209.6|23089.6|23209.67|23089.67|23208.26|23088.26|10
1630690010000|2021-09-03 17:26:50|23210.15|23090.15|23210.81|23090.81|23211.41|23091.41|23210.15|23090.15|10
1630690020000|2021-09-03 17:27:00|23211.13|23091.13|23211.74|23091.74|23211.88|23091.88|23209.85|23089.85|10
1630690030000|2021-09-03 17:27:10|23212.19|23092.19|23213.03|23093.03|23214.64|23094.64|23212.19|23092.19|10
1630690040000|2021-09-03 17:27:20|23212.78|23092.78|23218.55|23098.55|23218.55|23098.55|23212.47|23092.47|10
1630690050000|2021-09-03 17:27:30|23218.07|23098.07|23220.63|23100.63|23221.09|23101.09|23218.07|23098.07|9
1630690060000|2021-09-03 17:27:40|23220.69|23100.69|23218.83|23098.83|23220.69|23100.69|23218.83|23098.83|10
1630690070000|2021-09-03 17:27:50|23219.16|23099.16|23218.58|23098.58|23221.05|23101.05|23218.58|23098.58|9
1630690080000|2021-09-03 17:28:00|23218.03|23098.03|23215.55|23095.55|23218.17|23098.17|23215.36|23095.36|9
1630690090000|2021-09-03 17:28:10|23215.27|23095.27|23216.5|23096.5|23216.73|23096.73|23215.27|23095.27|10
1630690100000|2021-09-03 17:28:20|23216.51|23096.51|23221.09|23101.09|23221.92|23101.92|23216.51|23096.51|10
1630690110000|2021-09-03 17:28:30|23221.3|23101.3|23221.33|23101.33|23222.77|23102.77|23221.09|23101.09|10
1630690120000|2021-09-03 17:28:40|23222.05|23102.05|23222.33|23102.33|23223.66|23103.66|23221.98|23101.98|9
1630690130000|2021-09-03 17:28:50|23222.69|23102.69|23221.29|23101.29|23223.86|23103.86|23219.47|23099.47|9
1630690140000|2021-09-03 17:29:00|23221.01|23101.01|23219.96|23099.96|23221.01|23101.01|23218.25|23098.25|10
1630690150000|2021-09-03 17:29:10|23219.92|23099.92|23218.16|23098.16|23220.17|23100.17|23218.16|23098.16|10
1630690160000|2021-09-03 17:29:20|23218.01|23098.01|23216.64|23096.64|23218.4|23098.4|23216.64|23096.64|10
1630690170000|2021-09-03 17:29:30|23216.71|23096.71|23215.59|23095.59|23216.77|23096.77|23215.59|23095.59|10
1630690180000|2021-09-03 17:29:40|23215.3|23095.3|23214.7|23094.7|23216.24|23096.24|23214.7|23094.7|9
1630690190000|2021-09-03 17:29:50|23214.04|23094.04|23214.27|23094.27|23214.38|23094.38|23213.91|23093.91|9
1630690200000|2021-09-03 17:30:00|23214.22|23094.22|23215.94|23095.94|23216.1|23096.1|23214.22|23094.22|9
1630690210000|2021-09-03 17:30:10|23215.75|23095.75|23212.89|23092.89|23215.82|23095.82|23212.89|23092.89|9
1630690220000|2021-09-03 17:30:20|23212.85|23092.85|23212.37|23092.37|23212.89|23092.89|23212|23092|10
1630690230000|2021-09-03 17:30:30|23213.34|23093.34|23213.57|23093.57|23213.57|23093.57|23211.37|23091.37|9
1630690240000|2021-09-03 17:30:40|23213.47|23093.47|23212.99|23092.99|23213.62|23093.62|23212.82|23092.82|10
1630690250000|2021-09-03 17:30:50|23213.17|23093.17|23204.1|23084.1|23213.3|23093.3|23204.1|23084.1|9
1630690260000|2021-09-03 17:31:00|23202.53|23082.53|23196.41|23076.41|23202.53|23082.53|23196.41|23076.41|10
1630690270000|2021-09-03 17:31:10|23196.39|23076.39|23199.22|23079.22|23199.22|23079.22|23196.39|23076.39|9
1630690280000|2021-09-03 17:31:20|23199.54|23079.54|23201.63|23081.63|23202.2|23082.2|23199.54|23079.54|9
1630690290000|2021-09-03 17:31:30|23201.32|23081.32|23199.7|23079.7|23201.82|23081.82|23199.7|23079.7|10
1630690300000|2021-09-03 17:31:40|23197.8|23077.8|23195.34|23075.34|23197.8|23077.8|23194.89|23074.89|10
1630690310000|2021-09-03 17:31:50|23195.18|23075.18|23194.51|23074.51|23195.33|23075.33|23193.35|23073.35|10
1630690320000|2021-09-03 17:32:00|23194.17|23074.17|23194.24|23074.24|23194.57|23074.57|23194.1|23074.1|10
1630690330000|2021-09-03 17:32:10|23194.98|23074.98|23196.86|23076.86|23196.86|23076.86|23194.58|23074.58|10
1630690340000|2021-09-03 17:32:20|23196.73|23076.73|23198.92|23078.92|23198.92|23078.92|23196.73|23076.73|10
1630690350000|2021-09-03 17:32:30|23199.27|23079.27|23195.77|23075.77|23200.02|23080.02|23195.77|23075.77|10
1630690360000|2021-09-03 17:32:40|23195.79|23075.79|23193.52|23073.52|23196.65|23076.65|23193.52|23073.52|10
1630690370000|2021-09-03 17:32:50|23193.5|23073.5|23194.31|23074.31|23194.31|23074.31|23193.18|23073.18|9
1630690380000|2021-09-03 17:33:00|23194.92|23074.92|23199.22|23079.22|23199.22|23079.22|23194.74|23074.74|10
1630690390000|2021-09-03 17:33:10|23199.27|23079.27|23204.72|23084.72|23204.72|23084.72|23198.8|23078.8|10
1630690400000|2021-09-03 17:33:20|23203.55|23083.55|23206.87|23086.87|23206.87|23086.87|23203.35|23083.35|10
1630690410000|2021-09-03 17:33:30|23207.01|23087.01|23213.51|23093.51|23213.51|23093.51|23207.01|23087.01|10
1630690420000|2021-09-03 17:33:40|23213.58|23093.58|23217.18|23097.18|23217.18|23097.18|23213.58|23093.58|10
1630690430000|2021-09-03 17:33:50|23217.42|23097.42|23217.4|23097.4|23217.42|23097.42|23216.17|23096.17|10
1630690440000|2021-09-03 17:34:00|23216|23096|23217.22|23097.22|23217.24|23097.24|23214.17|23094.17|10
1630690450000|2021-09-03 17:34:10|23217.27|23097.27|23217.31|23097.31|23217.31|23097.31|23216.84|23096.84|10
1630690460000|2021-09-03 17:34:20|23217.88|23097.88|23217.38|23097.38|23217.98|23097.98|23217.34|23097.34|10
1630690470000|2021-09-03 17:34:30|23216.97|23096.97|23214.45|23094.45|23217.54|23097.54|23214.45|23094.45|10
1630690480000|2021-09-03 17:34:40|23214.76|23094.76|23214.4|23094.4|23215.38|23095.38|23214.19|23094.19|10
1630690490000|2021-09-03 17:34:50|23213.94|23093.94|23213.24|23093.24|23214.71|23094.71|23213.11|23093.11|10
1630690500000|2021-09-03 17:35:00|23213.33|23093.33|23214.99|23094.99|23214.99|23094.99|23213.04|23093.04|10
1630690510000|2021-09-03 17:35:10|23216.22|23096.22|23214.44|23094.44|23216.85|23096.85|23214.44|23094.44|10
1630690520000|2021-09-03 17:35:20|23213.81|23093.81|23209.27|23089.27|23213.81|23093.81|23209.27|23089.27|10
1630690530000|2021-09-03 17:35:30|23206.65|23086.65|23204.31|23084.31|23206.65|23086.65|23203.13|23083.13|10
1630690540000|2021-09-03 17:35:40|23204.42|23084.42|23202.94|23082.94|23204.42|23084.42|23202.67|23082.67|10
1630690550000|2021-09-03 17:35:50|23203.04|23083.04|23201.28|23081.28|23203.04|23083.04|23201.28|23081.28|10
1630690560000|2021-09-03 17:36:00|23201.67|23081.67|23199.38|23079.38|23201.67|23081.67|23199.14|23079.14|9
1630690570000|2021-09-03 17:36:10|23199.36|23079.36|23200.88|23080.88|23202.48|23082.48|23199.36|23079.36|10
1630690580000|2021-09-03 17:36:20|23200.65|23080.65|23204.27|23084.27|23204.52|23084.52|23200.65|23080.65|10
1630690590000|2021-09-03 17:36:30|23204.45|23084.45|23205.94|23085.94|23206.02|23086.02|23203.42|23083.42|10
1630690600000|2021-09-03 17:36:40|23205.65|23085.65|23201.69|23081.69|23205.65|23085.65|23201.69|23081.69|10
1630690610000|2021-09-03 17:36:50|23199.79|23079.79|23194.09|23074.09|23199.79|23079.79|23194.09|23074.09|10
1630690620000|2021-09-03 17:37:00|23193.99|23073.99|23191.13|23071.13|23194.45|23074.45|23191.13|23071.13|10
1630690630000|2021-09-03 17:37:10|23191.02|23071.02|23195.46|23075.46|23195.46|23075.46|23189.63|23069.63|10
1630690640000|2021-09-03 17:37:20|23195.81|23075.81|23196.42|23076.42|23196.42|23076.42|23194.31|23074.31|10
1630690650000|2021-09-03 17:37:30|23196.71|23076.71|23195.23|23075.23|23196.71|23076.71|23194.77|23074.77|10
1630690660000|2021-09-03 17:37:40|23197.01|23077.01|23197.88|23077.88|23198.16|23078.16|23196.35|23076.35|10
1630690670000|2021-09-03 17:37:50|23197.09|23077.09|23193.99|23073.99|23198.66|23078.66|23193.99|23073.99|10
1630690680000|2021-09-03 17:38:00|23193.77|23073.77|23200.13|23080.13|23200.13|23080.13|23193.77|23073.77|10
1630690690000|2021-09-03 17:38:10|23200.71|23080.71|23201.84|23081.84|23202.13|23082.13|23200.71|23080.71|10
1630690700000|2021-09-03 17:38:20|23201.31|23081.31|23200.08|23080.08|23201.31|23081.31|23199.89|23079.89|10
1630690710000|2021-09-03 17:38:30|23199.18|23079.18|23200.44|23080.44|23200.48|23080.48|23199.18|23079.18|9
1630690720000|2021-09-03 17:38:40|23200.55|23080.55|23198.66|23078.66|23200.59|23080.59|23198.42|23078.42|10
1630690730000|2021-09-03 17:38:50|23199.02|23079.02|23198.76|23078.76|23199.49|23079.49|23198.47|23078.47|10
1630690740000|2021-09-03 17:39:00|23199.84|23079.84|23201.6|23081.6|23201.6|23081.6|23199.02|23079.02|10
1630690750000|2021-09-03 17:39:10|23202.89|23082.89|23205.09|23085.09|23205.39|23085.39|23202.89|23082.89|10
1630690760000|2021-09-03 17:39:20|23205.17|23085.17|23205.58|23085.58|23205.88|23085.88|23205.08|23085.08|10
1630690770000|2021-09-03 17:39:30|23205.62|23085.62|23208.3|23088.3|23208.34|23088.34|23205.62|23085.62|10
1630690780000|2021-09-03 17:39:40|23207.97|23087.97|23205.53|23085.53|23208.11|23088.11|23205.53|23085.53|9
1630690790000|2021-09-03 17:39:50|23204.96|23084.96|23206.05|23086.05|23206.64|23086.64|23204.21|23084.21|9
1630690800000|2021-09-03 17:40:00|23207.23|23087.23|23209.51|23089.51|23209.55|23089.55|23207.23|23087.23|10
1630690810000|2021-09-03 17:40:10|23209.58|23089.58|23207.71|23087.71|23209.58|23089.58|23207.35|23087.35|10
1630690820000|2021-09-03 17:40:20|23207.77|23087.77|23203.08|23083.08|23207.88|23087.88|23202.76|23082.76|10
1630690830000|2021-09-03 17:40:30|23203.22|23083.22|23202.81|23082.81|23203.44|23083.44|23202.68|23082.68|10
1630690840000|2021-09-03 17:40:40|23203.74|23083.74|23203.53|23083.53|23204.13|23084.13|23202.45|23082.45|10
1630690850000|2021-09-03 17:40:50|23205.02|23085.02|23203.11|23083.11|23205.02|23085.02|23203.1|23083.1|9
1630690860000|2021-09-03 17:41:00|23203.93|23083.93|23205.79|23085.79|23205.79|23085.79|23202.25|23082.25|10
1630690870000|2021-09-03 17:41:10|23206.19|23086.19|23205.36|23085.36|23206.19|23086.19|23204.6|23084.6|10
1630690880000|2021-09-03 17:41:20|23205.65|23085.65|23206.52|23086.52|23206.52|23086.52|23204.96|23084.96|10
1630690890000|2021-09-03 17:41:30|23206.51|23086.51|23205.97|23085.97|23206.6|23086.6|23205.97|23085.97|10
1630690900000|2021-09-03 17:41:40|23205.8|23085.8|23202.24|23082.24|23205.8|23085.8|23202.24|23082.24|10
1630690910000|2021-09-03 17:41:50|23201.7|23081.7|23197.97|23077.97|23201.7|23081.7|23197.97|23077.97|10
1630690920000|2021-09-03 17:42:00|23198.01|23078.01|23196.76|23076.76|23198.01|23078.01|23194.99|23074.99|10
1630690930000|2021-09-03 17:42:10|23196.94|23076.94|23195.23|23075.23|23196.94|23076.94|23194.89|23074.89|9
1630690940000|2021-09-03 17:42:20|23194.9|23074.9|23197.57|23077.57|23197.57|23077.57|23194.9|23074.9|10
1630690950000|2021-09-03 17:42:30|23198.34|23078.34|23201.81|23081.81|23201.81|23081.81|23198.34|23078.34|10
1630690960000|2021-09-03 17:42:40|23202.11|23082.11|23202.11|23082.11|23202.55|23082.55|23201.45|23081.45|10
1630690970000|2021-09-03 17:42:50|23201.98|23081.98|23204.54|23084.54|23204.54|23084.54|23201.93|23081.93|10
1630690980000|2021-09-03 17:43:00|23205.24|23085.24|23204.53|23084.53|23206.11|23086.11|23204.32|23084.32|10
1630690990000|2021-09-03 17:43:10|23203.95|23083.95|23200.98|23080.98|23203.95|23083.95|23200.81|23080.81|9
1630691000000|2021-09-03 17:43:20|23200.81|23080.81|23195.92|23075.92|23200.81|23080.81|23195.59|23075.59|10
1630691010000|2021-09-03 17:43:30|23194.65|23074.65|23197.02|23077.02|23197.63|23077.63|23194.65|23074.65|10
1630691020000|2021-09-03 17:43:40|23197.89|23077.89|23198.34|23078.34|23198.4|23078.4|23196.12|23076.12|10
1630691030000|2021-09-03 17:43:50|23197.01|23077.01|23198.66|23078.66|23199.29|23079.29|23197.01|23077.01|10
1630691040000|2021-09-03 17:44:00|23198.67|23078.67|23197.35|23077.35|23200.68|23080.68|23197.34|23077.34|10
1630691050000|2021-09-03 17:44:10|23197.29|23077.29|23198.65|23078.65|23199.42|23079.42|23197.13|23077.13|9
1630691060000|2021-09-03 17:44:20|23198.93|23078.93|23197.4|23077.4|23199.17|23079.17|23197.4|23077.4|10
1630691070000|2021-09-03 17:44:30|23198.3|23078.3|23199.56|23079.56|23199.9|23079.9|23197.04|23077.04|10
1630691080000|2021-09-03 17:44:40|23200.15|23080.15|23203.69|23083.69|23203.69|23083.69|23199.06|23079.06|10
1630691090000|2021-09-03 17:44:50|23203.2|23083.2|23211.19|23091.19|23211.47|23091.47|23203.2|23083.2|10
1630691100000|2021-09-03 17:45:00|23211.23|23091.23|23214.92|23094.92|23216.24|23096.24|23211.23|23091.23|10
1630691110000|2021-09-03 17:45:10|23215.02|23095.02|23208.35|23088.35|23215.02|23095.02|23208.35|23088.35|10
1630691120000|2021-09-03 17:45:20|23207.4|23087.4|23211.3|23091.3|23212.11|23092.11|23207.15|23087.15|9
1630691130000|2021-09-03 17:45:30|23210.94|23090.94|23207.81|23087.81|23210.94|23090.94|23207.81|23087.81|9
1630691140000|2021-09-03 17:45:40|23208.22|23088.22|23206.12|23086.12|23208.39|23088.39|23205.69|23085.69|10
1630691150000|2021-09-03 17:45:50|23206.96|23086.96|23203.8|23083.8|23207.17|23087.17|23203.8|23083.8|10
1630691160000|2021-09-03 17:46:00|23204.01|23084.01|23203.12|23083.12|23204.01|23084.01|23202.18|23082.18|10
1630691170000|2021-09-03 17:46:10|23202.3|23082.3|23197.45|23077.45|23202.3|23082.3|23197.45|23077.45|10
1630691180000|2021-09-03 17:46:20|23196.63|23076.63|23188.35|23068.35|23196.63|23076.63|23188.35|23068.35|10
1630691190000|2021-09-03 17:46:30|23188.11|23068.11|23186.05|23066.05|23188.11|23068.11|23185.92|23065.92|10
1630691200000|2021-09-03 17:46:40|23186.08|23066.08|23183.33|23063.33|23186.08|23066.08|23182.23|23062.23|10
1630691210000|2021-09-03 17:46:50|23183.12|23063.12|23186.81|23066.81|23186.81|23066.81|23183.12|23063.12|9
1630691220000|2021-09-03 17:47:00|23186.1|23066.1|23189.45|23069.45|23189.45|23069.45|23185.78|23065.78|10
1630691230000|2021-09-03 17:47:10|23189.4|23069.4|23187.77|23067.77|23189.4|23069.4|23186.02|23066.02|10
1630691240000|2021-09-03 17:47:20|23187.41|23067.41|23183.72|23063.72|23187.41|23067.41|23183.72|23063.72|10
1630691250000|2021-09-03 17:47:30|23183.42|23063.42|23181.06|23061.06|23183.74|23063.74|23181.06|23061.06|10
1630691260000|2021-09-03 17:47:40|23180.47|23060.47|23177.9|23057.9|23180.47|23060.47|23177.43|23057.43|9
1630691270000|2021-09-03 17:47:50|23177.99|23057.99|23177.46|23057.46|23179.03|23059.03|23177.46|23057.46|10
1630691280000|2021-09-03 17:48:00|23177.53|23057.53|23180.27|23060.27|23180.28|23060.28|23177.53|23057.53|10
1630691290000|2021-09-03 17:48:10|23180.38|23060.38|23169.31|23049.31|23180.38|23060.38|23168.99|23048.99|10
1630691300000|2021-09-03 17:48:20|23168.82|23048.82|23163.9|23043.9|23168.82|23048.82|23163.9|23043.9|10
1630691310000|2021-09-03 17:48:30|23162.83|23042.83|23159.08|23039.08|23163.81|23043.81|23158.8|23038.8|10
1630691320000|2021-09-03 17:48:40|23157.63|23037.63|23153.94|23033.94|23157.63|23037.63|23153.51|23033.51|9
1630691330000|2021-09-03 17:48:50|23153.2|23033.2|23150.84|23030.84|23153.24|23033.24|23150.84|23030.84|10
1630691340000|2021-09-03 17:49:00|23150.29|23030.29|23149.14|23029.14|23150.65|23030.65|23148.07|23028.07|10
1630691350000|2021-09-03 17:49:10|23146.94|23026.94|23141.44|23021.44|23146.97|23026.97|23140.76|23020.76|10
1630691360000|2021-09-03 17:49:20|23140.45|23020.45|23143.06|23023.06|23143.06|23023.06|23140.45|23020.45|10
1630691370000|2021-09-03 17:49:30|23143.23|23023.23|23150.18|23030.18|23150.34|23030.34|23143.23|23023.23|10
1630691380000|2021-09-03 17:49:40|23150.21|23030.21|23141.25|23021.25|23150.21|23030.21|23141.25|23021.25|10
1630691390000|2021-09-03 17:49:50|23140.65|23020.65|23141.55|23021.55|23143.7|23023.7|23140.65|23020.65|10
1630691400000|2021-09-03 17:50:00|23141.86|23021.86|23140.17|23020.17|23142.78|23022.78|23140.17|23020.17|10
1630691410000|2021-09-03 17:50:10|23139.78|23019.78|23136.04|23016.04|23139.78|23019.78|23136.04|23016.04|10
1630691420000|2021-09-03 17:50:20|23135.76|23015.76|23133.39|23013.39|23135.76|23015.76|23131.81|23011.81|10
1630691430000|2021-09-03 17:50:30|23133|23013|23132.1|23012.1|23133.64|23013.64|23132.1|23012.1|10
1630691440000|2021-09-03 17:50:40|23131.63|23011.63|23128.24|23008.24|23131.63|23011.63|23128.24|23008.24|10
1630691450000|2021-09-03 17:50:50|23127.58|23007.58|23125.33|23005.33|23127.58|23007.58|23125.28|23005.28|10
1630691460000|2021-09-03 17:51:00|23124.77|23004.77|23121.52|23001.52|23124.77|23004.77|23121.12|23001.12|10
1630691470000|2021-09-03 17:51:10|23121.48|23001.48|23121.15|23001.15|23121.48|23001.48|23120.34|23000.34|9
1630691480000|2021-09-03 17:51:20|23120.85|23000.85|23118.46|22998.46|23121.02|23001.02|23117.54|22997.54|10
1630691490000|2021-09-03 17:51:30|23116.76|22996.76|23103.8|22983.8|23116.76|22996.76|23103.67|22983.67|10
1630691500000|2021-09-03 17:51:40|23104.24|22984.24|23103.47|22983.47|23104.24|22984.24|23101.03|22981.03|10
1630691510000|2021-09-03 17:51:50|23102.58|22982.58|23094.28|22974.28|23103.58|22983.58|23092.08|22972.08|10
1630691520000|2021-09-03 17:52:00|23096.24|22976.24|23108.41|22988.41|23108.54|22988.54|23095.77|22975.77|10
1630691530000|2021-09-03 17:52:10|23108.78|22988.78|23113.26|22993.26|23113.26|22993.26|23108.78|22988.78|10
1630691540000|2021-09-03 17:52:20|23113.13|22993.13|23113.03|22993.03|23115.11|22995.11|23113.03|22993.03|10
1630691550000|2021-09-03 17:52:30|23113.54|22993.54|23116.28|22996.28|23116.28|22996.28|23113.54|22993.54|10
1630691560000|2021-09-03 17:52:40|23115.41|22995.41|23116.19|22996.19|23118.08|22998.08|23115.41|22995.41|10
1630691570000|2021-09-03 17:52:50|23114.75|22994.75|23115.7|22995.7|23115.7|22995.7|23112.95|22992.95|10
1630691580000|2021-09-03 17:53:00|23115.86|22995.86|23121.44|23001.44|23121.44|23001.44|23115.86|22995.86|10
1630691590000|2021-09-03 17:53:10|23122.11|23002.11|23129.83|23009.83|23129.83|23009.83|23122.11|23002.11|10
1630691600000|2021-09-03 17:53:20|23130.52|23010.52|23131.47|23011.47|23132.18|23012.18|23130.52|23010.52|10
1630691610000|2021-09-03 17:53:30|23131.19|23011.19|23132.59|23012.59|23132.86|23012.86|23131.19|23011.19|10
1630691620000|2021-09-03 17:53:40|23134.43|23014.43|23134.25|23014.25|23134.5|23014.5|23133.65|23013.65|10
1630691630000|2021-09-03 17:53:50|23134.29|23014.29|23133.39|23013.39|23134.29|23014.29|23132.46|23012.46|10
1630691640000|2021-09-03 17:54:00|23133.6|23013.6|23137.13|23017.13|23137.13|23017.13|23133.59|23013.59|10
1630691650000|2021-09-03 17:54:10|23137.72|23017.72|23144.76|23024.76|23144.76|23024.76|23137.72|23017.72|10
1630691660000|2021-09-03 17:54:20|23144.86|23024.86|23147.79|23027.79|23148.92|23028.92|23144.51|23024.51|10
1630691670000|2021-09-03 17:54:30|23147.72|23027.72|23149.25|23029.25|23149.25|23029.25|23147.42|23027.42|9
1630691680000|2021-09-03 17:54:40|23149.67|23029.67|23148.57|23028.57|23149.67|23029.67|23147.86|23027.86|10
1630691690000|2021-09-03 17:54:50|23148.66|23028.66|23153.81|23033.81|23153.81|23033.81|23148.66|23028.66|10
1630691700000|2021-09-03 17:55:00|23153.96|23033.96|23152.22|23032.22|23154.53|23034.53|23152.05|23032.05|10
1630691710000|2021-09-03 17:55:10|23152.74|23032.74|23149.42|23029.42|23152.74|23032.74|23149.42|23029.42|10
1630691720000|2021-09-03 17:55:20|23149.31|23029.31|23149.67|23029.67|23149.67|23029.67|23148.69|23028.69|10
1630691730000|2021-09-03 17:55:30|23149.78|23029.78|23149.32|23029.32|23150.9|23030.9|23149.32|23029.32|10
1630691740000|2021-09-03 17:55:40|23149.3|23029.3|23151.43|23031.43|23152.12|23032.12|23149.05|23029.05|10
1630691750000|2021-09-03 17:55:50|23152.21|23032.21|23151.68|23031.68|23152.62|23032.62|23151.68|23031.68|10
1630691760000|2021-09-03 17:56:00|23151.59|23031.59|23154.24|23034.24|23154.24|23034.24|23151.23|23031.23|9
1630691770000|2021-09-03 17:56:10|23154.71|23034.71|23161.77|23041.77|23161.85|23041.85|23154.71|23034.71|10
1630691780000|2021-09-03 17:56:20|23161.19|23041.19|23159.46|23039.46|23161.92|23041.92|23159.46|23039.46|10
1630691790000|2021-09-03 17:56:30|23159.24|23039.24|23160.07|23040.07|23160.07|23040.07|23157.52|23037.52|10
1630691800000|2021-09-03 17:56:40|23159.97|23039.97|23159.03|23039.03|23160.04|23040.04|23158.71|23038.71|9
1630691810000|2021-09-03 17:56:50|23158.98|23038.98|23159.71|23039.71|23159.71|23039.71|23158.48|23038.48|10
1630691820000|2021-09-03 17:57:00|23161.33|23041.33|23162.6|23042.6|23162.84|23042.84|23161.33|23041.33|10
1630691830000|2021-09-03 17:57:10|23161.86|23041.86|23159.26|23039.26|23162.78|23042.78|23159.26|23039.26|10
1630691840000|2021-09-03 17:57:20|23159.07|23039.07|23157.68|23037.68|23159.07|23039.07|23157.11|23037.11|10
1630691850000|2021-09-03 17:57:30|23157.07|23037.07|23157.85|23037.85|23158.67|23038.67|23156.91|23036.91|10
1630691860000|2021-09-03 17:57:40|23158.43|23038.43|23160.48|23040.48|23160.94|23040.94|23158.43|23038.43|10
1630691870000|2021-09-03 17:57:50|23160.37|23040.37|23160.51|23040.51|23160.72|23040.72|23158.95|23038.95|10
1630691880000|2021-09-03 17:58:00|23160.56|23040.56|23154.88|23034.88|23160.56|23040.56|23154.18|23034.18|10
1630691890000|2021-09-03 17:58:10|23155.74|23035.74|23158.85|23038.85|23158.85|23038.85|23155.74|23035.74|10
1630691900000|2021-09-03 17:58:20|23159.07|23039.07|23160.15|23040.15|23160.15|23040.15|23158.04|23038.04|10
1630691910000|2021-09-03 17:58:30|23160.48|23040.48|23161.31|23041.31|23161.31|23041.31|23159.7|23039.7|10
1630691920000|2021-09-03 17:58:40|23160.75|23040.75|23158.2|23038.2|23160.84|23040.84|23157.87|23037.87|10
1630691930000|2021-09-03 17:58:50|23158.07|23038.07|23156.42|23036.42|23158.07|23038.07|23155.04|23035.04|10
1630691940000|2021-09-03 17:59:00|23155.47|23035.47|23150.39|23030.39|23155.47|23035.47|23150.39|23030.39|10
1630691950000|2021-09-03 17:59:10|23149.73|23029.73|23149.7|23029.7|23150.4|23030.4|23149.7|23029.7|10
1630691960000|2021-09-03 17:59:20|23149.77|23029.77|23149.97|23029.97|23150.58|23030.58|23149.33|23029.33|10
1630691970000|2021-09-03 17:59:30|23150.31|23030.31|23150.98|23030.98|23150.98|23030.98|23149.41|23029.41|10
1630691980000|2021-09-03 17:59:40|23151.03|23031.03|23151.46|23031.46|23151.78|23031.78|23150.65|23030.65|10
1630691990000|2021-09-03 17:59:50|23151.36|23031.36|23149.6|23029.6|23151.39|23031.39|23149.39|23029.39|10
1630692000000|2021-09-03 18:00:00|23149.51|23029.51|23147.14|23027.14|23149.51|23029.51|23147.06|23027.06|10
1630692010000|2021-09-03 18:00:10|23146.57|23026.57|23149.95|23029.95|23150.87|23030.87|23146.57|23026.57|10
1630692020000|2021-09-03 18:00:20|23148.93|23028.93|23149.12|23029.12|23149.27|23029.27|23148.72|23028.72|10
1630692030000|2021-09-03 18:00:30|23149.31|23029.31|23149.37|23029.37|23151.4|23031.4|23149.31|23029.31|10
1630692040000|2021-09-03 18:00:40|23149.93|23029.93|23147.68|23027.68|23149.93|23029.93|23147.68|23027.68|10
1630692050000|2021-09-03 18:00:50|23148.18|23028.18|23147.67|23027.67|23148.79|23028.79|23147.67|23027.67|10
1630692060000|2021-09-03 18:01:00|23146.67|23026.67|23142.1|23022.1|23147.81|23027.81|23142.1|23022.1|10
1630692070000|2021-09-03 18:01:10|23142.26|23022.26|23143.59|23023.59|23143.94|23023.94|23142.15|23022.15|10
1630692080000|2021-09-03 18:01:20|23143.04|23023.04|23141.84|23021.84|23143.04|23023.04|23141.76|23021.76|10
1630692090000|2021-09-03 18:01:30|23141.31|23021.31|23137.92|23017.92|23141.31|23021.31|23137.62|23017.62|10
1630692100000|2021-09-03 18:01:40|23136.34|23016.34|23137.72|23017.72|23138.14|23018.14|23136.11|23016.11|10
1630692110000|2021-09-03 18:01:50|23137.01|23017.01|23134.54|23014.54|23137.01|23017.01|23134.54|23014.54|10
1630692120000|2021-09-03 18:02:00|23134.82|23014.82|23135.12|23015.12|23136.09|23016.09|23134.82|23014.82|10
1630692130000|2021-09-03 18:02:10|23134.88|23014.88|23131.21|23011.21|23134.97|23014.97|23129.9|23009.9|10
1630692140000|2021-09-03 18:02:20|23128.83|23008.83|23121.26|23001.26|23128.83|23008.83|23121.26|23001.26|10
1630692150000|2021-09-03 18:02:30|23121.47|23001.47|23118.09|22998.09|23121.47|23001.47|23117.89|22997.89|10
1630692160000|2021-09-03 18:02:40|23118.01|22998.01|23117.79|22997.79|23119.06|22999.06|23117.61|22997.61|10
1630692170000|2021-09-03 18:02:50|23116.45|22996.45|23110.73|22990.73|23116.45|22996.45|23110.73|22990.73|10
1630692180000|2021-09-03 18:03:00|23108.94|22988.94|23109.75|22989.75|23111.3|22991.3|23108.71|22988.71|10
1630692190000|2021-09-03 18:03:10|23108.8|22988.8|23112.58|22992.58|23112.58|22992.58|23107.82|22987.82|10
1630692200000|2021-09-03 18:03:20|23112.41|22992.41|23111.79|22991.79|23113.83|22993.83|23111.52|22991.52|10
1630692210000|2021-09-03 18:03:30|23111.86|22991.86|23112.96|22992.96|23112.96|22992.96|23111.57|22991.57|10
1630692220000|2021-09-03 18:03:40|23112.46|22992.46|23111.41|22991.41|23112.79|22992.79|23111.41|22991.41|9
1630692230000|2021-09-03 18:03:50|23111.06|22991.06|23109.71|22989.71|23112.06|22992.06|23109.71|22989.71|10
1630692240000|2021-09-03 18:04:00|23109.7|22989.7|23097.18|22977.18|23109.7|22989.7|23097.05|22977.05|10
1630692250000|2021-09-03 18:04:10|23096.16|22976.16|23091.35|22971.35|23096.16|22976.16|23090.86|22970.86|10
1630692260000|2021-09-03 18:04:20|23091.75|22971.75|23091.27|22971.27|23092.03|22972.03|23090.34|22970.34|10
1630692270000|2021-09-03 18:04:30|23089.81|22969.81|23085.2|22965.2|23093.83|22973.83|23085.2|22965.2|10
1630692280000|2021-09-03 18:04:40|23086.13|22966.13|23092.61|22972.61|23092.61|22972.61|23086.13|22966.13|10
1630692290000|2021-09-03 18:04:50|23091.85|22971.85|23080.62|22960.62|23091.85|22971.85|23080.62|22960.62|10
1630692300000|2021-09-03 18:05:00|23080.3|22960.3|23075.79|22955.79|23080.3|22960.3|23075.79|22955.79|10
1630692310000|2021-09-03 18:05:10|23074.67|22954.67|23062.78|22942.78|23074.67|22954.67|23062.78|22942.78|10
1630692320000|2021-09-03 18:05:20|23061.53|22941.53|23064|22944|23064|22944|23061.53|22941.53|10
1630692330000|2021-09-03 18:05:30|23064.07|22944.07|23072.59|22952.59|23072.59|22952.59|23064.07|22944.07|10
1630692340000|2021-09-03 18:05:40|23071.61|22951.61|23074.84|22954.84|23074.9|22954.9|23071.46|22951.46|10
1630692350000|2021-09-03 18:05:50|23075.01|22955.01|23080.52|22960.52|23080.52|22960.52|23075.01|22955.01|10
1630692360000|2021-09-03 18:06:00|23079.81|22959.81|23076.84|22956.84|23079.81|22959.81|23076.76|22956.76|10
1630692370000|2021-09-03 18:06:10|23076.99|22956.99|23077.06|22957.06|23077.33|22957.33|23076.18|22956.18|10
1630692380000|2021-09-03 18:06:20|23077.31|22957.31|23080.95|22960.95|23080.95|22960.95|23077.31|22957.31|10
1630692390000|2021-09-03 18:06:30|23080.86|22960.86|23083.93|22963.93|23084.3|22964.3|23080.86|22960.86|10
1630692400000|2021-09-03 18:06:40|23084.52|22964.52|23088.08|22968.08|23088.11|22968.11|23084.51|22964.51|10
1630692410000|2021-09-03 18:06:50|23088.51|22968.51|23089.75|22969.75|23090.48|22970.48|23088.51|22968.51|10
1630692420000|2021-09-03 18:07:00|23089.52|22969.52|23089.92|22969.92|23090.27|22970.27|23089.19|22969.19|10
1630692430000|2021-09-03 18:07:10|23089.75|22969.75|23090.67|22970.67|23090.9|22970.9|23089.75|22969.75|10
1630692440000|2021-09-03 18:07:20|23091.09|22971.09|23096.63|22976.63|23097.78|22977.78|23091.09|22971.09|10
1630692450000|2021-09-03 18:07:30|23096.4|22976.4|23097.89|22977.89|23097.95|22977.95|23096.4|22976.4|10
1630692460000|2021-09-03 18:07:40|23098.15|22978.15|23101.31|22981.31|23101.58|22981.58|23098.15|22978.15|10
1630692470000|2021-09-03 18:07:50|23102.64|22982.64|23106.21|22986.21|23106.21|22986.21|23102.64|22982.64|10
1630692480000|2021-09-03 18:08:00|23105.83|22985.83|23105.68|22985.68|23107|22987|23105.16|22985.16|10
1630692490000|2021-09-03 18:08:10|23105.86|22985.86|23104.5|22984.5|23105.87|22985.87|23104.5|22984.5|10
1630692500000|2021-09-03 18:08:20|23103.91|22983.91|23105.59|22985.59|23105.59|22985.59|23103.6|22983.6|10
1630692510000|2021-09-03 18:08:30|23105.37|22985.37|23108.57|22988.57|23108.57|22988.57|23105.37|22985.37|10
1630692520000|2021-09-03 18:08:40|23109.06|22989.06|23107.35|22987.35|23109.16|22989.16|23106.9|22986.9|10
1630692530000|2021-09-03 18:08:50|23108.28|22988.28|23111.95|22991.95|23112.03|22992.03|23108.28|22988.28|9
1630692540000|2021-09-03 18:09:00|23109.83|22989.83|23112.17|22992.17|23112.17|22992.17|23109.83|22989.83|10
1630692550000|2021-09-03 18:09:10|23112.04|22992.04|23110.94|22990.94|23112.04|22992.04|23109.55|22989.55|10
1630692560000|2021-09-03 18:09:20|23111.3|22991.3|23114.51|22994.51|23114.51|22994.51|23111.3|22991.3|10
1630692570000|2021-09-03 18:09:30|23114.73|22994.73|23115.15|22995.15|23115.2|22995.2|23114.37|22994.37|10
1630692580000|2021-09-03 18:09:40|23115.1|22995.1|23116.79|22996.79|23116.79|22996.79|23115.1|22995.1|10
1630692590000|2021-09-03 18:09:50|23118.14|22998.14|23117.17|22997.17|23118.14|22998.14|23114.5|22994.5|10
1630692600000|2021-09-03 18:10:00|23117.63|22997.63|23120.03|23000.03|23120.03|23000.03|23117.29|22997.29|10
1630692610000|2021-09-03 18:10:10|23120.26|23000.26|23126.23|23006.23|23126.23|23006.23|23120.25|23000.25|10
1630692620000|2021-09-03 18:10:20|23126.83|23006.83|23130.55|23010.55|23130.55|23010.55|23126.83|23006.83|10
1630692630000|2021-09-03 18:10:30|23130.53|23010.53|23133.29|23013.29|23133.29|23013.29|23130.53|23010.53|9
1630692640000|2021-09-03 18:10:40|23133.55|23013.55|23131.54|23011.54|23133.55|23013.55|23131.29|23011.29|10
1630692650000|2021-09-03 18:10:50|23131.68|23011.68|23133.63|23013.63|23133.63|23013.63|23131.13|23011.13|10
1630692660000|2021-09-03 18:11:00|23134.32|23014.32|23135.49|23015.49|23135.49|23015.49|23133.81|23013.81|10
1630692670000|2021-09-03 18:11:10|23135.31|23015.31|23135.4|23015.4|23135.72|23015.72|23135.19|23015.19|10
1630692680000|2021-09-03 18:11:20|23134.22|23014.22|23134.89|23014.89|23135.34|23015.34|23134.22|23014.22|10
1630692690000|2021-09-03 18:11:30|23134.92|23014.92|23134.98|23014.98|23135.32|23015.32|23134.58|23014.58|10
1630692700000|2021-09-03 18:11:40|23135.26|23015.26|23137.1|23017.1|23137.4|23017.4|23135.26|23015.26|9
1630692710000|2021-09-03 18:11:50|23136.78|23016.78|23133.94|23013.94|23136.78|23016.78|23133.94|23013.94|10
1630692720000|2021-09-03 18:12:00|23133.99|23013.99|23136.4|23016.4|23136.4|23016.4|23133.99|23013.99|9
1630692730000|2021-09-03 18:12:10|23136.06|23016.06|23138.79|23018.79|23138.79|23018.79|23135.51|23015.51|10
1630692740000|2021-09-03 18:12:20|23139.73|23019.73|23143.28|23023.28|23143.28|23023.28|23139.73|23019.73|10
1630692750000|2021-09-03 18:12:30|23144|23024|23144.2|23024.2|23146.23|23026.23|23144|23024|10
1630692760000|2021-09-03 18:12:40|23142.97|23022.97|23142.59|23022.59|23143.36|23023.36|23142.59|23022.59|9
1630692770000|2021-09-03 18:12:50|23142.77|23022.77|23141.79|23021.79|23143.68|23023.68|23141.29|23021.29|10
1630692780000|2021-09-03 18:13:00|23141.17|23021.17|23139.7|23019.7|23142.65|23022.65|23138.71|23018.71|10
1630692790000|2021-09-03 18:13:10|23139.13|23019.13|23137.59|23017.59|23139.75|23019.75|23137.59|23017.59|9
1630692800000|2021-09-03 18:13:20|23137.37|23017.37|23136.82|23016.82|23137.37|23017.37|23136.73|23016.73|8
1630692810000|2021-09-03 18:13:30|23136.73|23016.73|23137.45|23017.45|23137.45|23017.45|23136.73|23016.73|9
1630692820000|2021-09-03 18:13:40|23138.86|23018.86|23134.85|23014.85|23138.93|23018.93|23134.85|23014.85|10
1630692830000|2021-09-03 18:13:50|23134.5|23014.5|23133.42|23013.42|23134.5|23014.5|23131.29|23011.29|10
1630692840000|2021-09-03 18:14:00|23133.56|23013.56|23125.92|23005.92|23133.56|23013.56|23125.92|23005.92|10
1630692850000|2021-09-03 18:14:10|23125.77|23005.77|23130.1|23010.1|23130.1|23010.1|23125.77|23005.77|10
1630692860000|2021-09-03 18:14:20|23130.3|23010.3|23124.91|23004.91|23130.3|23010.3|23124.91|23004.91|10
1630692870000|2021-09-03 18:14:30|23124.5|23004.5|23124.02|23004.02|23124.75|23004.75|23124.02|23004.02|10
1630692880000|2021-09-03 18:14:40|23123.94|23003.94|23121.38|23001.38|23124.12|23004.12|23121.38|23001.38|9
1630692890000|2021-09-03 18:14:50|23120.97|23000.97|23115.27|22995.27|23120.97|23000.97|23115.27|22995.27|10
1630692900000|2021-09-03 18:15:00|23114.73|22994.73|23114.72|22994.72|23115.28|22995.28|23112.57|22992.57|10
1630692910000|2021-09-03 18:15:10|23113.84|22993.84|23116.39|22996.39|23116.39|22996.39|23112.99|22992.99|10
1630692920000|2021-09-03 18:15:20|23116.43|22996.43|23121.22|23001.22|23121.22|23001.22|23116.07|22996.07|10
1630692930000|2021-09-03 18:15:30|23123.33|23003.33|23124.33|23004.33|23124.33|23004.33|23123.25|23003.25|9
1630692940000|2021-09-03 18:15:40|23124.25|23004.25|23126.49|23006.49|23127.07|23007.07|23124.04|23004.04|10
1630692950000|2021-09-03 18:15:50|23126.48|23006.48|23126.34|23006.34|23127.82|23007.82|23126.26|23006.26|9
1630692960000|2021-09-03 18:16:00|23125.96|23005.96|23125.76|23005.76|23126.37|23006.37|23125.76|23005.76|10
1630692970000|2021-09-03 18:16:10|23126.99|23006.99|23127.14|23007.14|23127.14|23007.14|23125.63|23005.63|8
1630692980000|2021-09-03 18:16:20|23128.04|23008.04|23131.49|23011.49|23132.28|23012.28|23128.04|23008.04|10
1630692990000|2021-09-03 18:16:30|23131.44|23011.44|23133.78|23013.78|23133.78|23013.78|23131.44|23011.44|10
1630693000000|2021-09-03 18:16:40|23133.76|23013.76|23137.57|23017.57|23137.57|23017.57|23133.76|23013.76|10
1630693010000|2021-09-03 18:16:50|23137.69|23017.69|23138.02|23018.02|23139.3|23019.3|23137.69|23017.69|10
1630693020000|2021-09-03 18:17:00|23139.58|23019.58|23142.57|23022.57|23142.57|23022.57|23139.58|23019.58|9
1630693030000|2021-09-03 18:17:10|23143.81|23023.81|23144.84|23024.84|23145.67|23025.67|23142.89|23022.89|10
1630693040000|2021-09-03 18:17:20|23145.03|23025.03|23147.44|23027.44|23147.44|23027.44|23144.72|23024.72|10
1630693050000|2021-09-03 18:17:30|23146.6|23026.6|23147.23|23027.23|23148.06|23028.06|23146.52|23026.52|10
1630693060000|2021-09-03 18:17:40|23148.81|23028.81|23149.04|23029.04|23149.58|23029.58|23147.45|23027.45|10
1630693070000|2021-09-03 18:17:50|23149.57|23029.57|23143.4|23023.4|23149.63|23029.63|23143.4|23023.4|10
1630693080000|2021-09-03 18:18:00|23143.2|23023.2|23136.15|23016.15|23143.2|23023.2|23136.15|23016.15|10
1630693090000|2021-09-03 18:18:10|23136.62|23016.62|23135.94|23015.94|23136.85|23016.85|23135.41|23015.41|10
1630693100000|2021-09-03 18:18:20|23136.3|23016.3|23138.22|23018.22|23138.22|23018.22|23135.66|23015.66|10
1630693110000|2021-09-03 18:18:30|23138.24|23018.24|23140.67|23020.67|23140.67|23020.67|23137.64|23017.64|10
1630693120000|2021-09-03 18:18:40|23140.68|23020.68|23142.61|23022.61|23143.03|23023.03|23140.68|23020.68|10
1630693130000|2021-09-03 18:18:50|23143.03|23023.03|23144.57|23024.57|23144.76|23024.76|23143.03|23023.03|10
1630693140000|2021-09-03 18:19:00|23144.49|23024.49|23142.55|23022.55|23144.53|23024.53|23142.55|23022.55|10
1630693150000|2021-09-03 18:19:10|23143.15|23023.15|23142.4|23022.4|23143.15|23023.15|23141.06|23021.06|10
1630693160000|2021-09-03 18:19:20|23142.29|23022.29|23141.55|23021.55|23142.8|23022.8|23141.55|23021.55|10
1630693170000|2021-09-03 18:19:30|23140.06|23020.06|23140.02|23020.02|23140.06|23020.06|23139.12|23019.12|9
1630693180000|2021-09-03 18:19:40|23140.22|23020.22|23136.48|23016.48|23140.25|23020.25|23136.48|23016.48|10
1630693190000|2021-09-03 18:19:50|23135.9|23015.9|23136.13|23016.13|23136.7|23016.7|23135.42|23015.42|9
1630693200000|2021-09-03 18:20:00|23136.96|23016.96|23138.37|23018.37|23138.37|23018.37|23136.96|23016.96|10
1630693210000|2021-09-03 18:20:10|23138.38|23018.38|23135.62|23015.62|23138.38|23018.38|23134|23014|10
1630693220000|2021-09-03 18:20:20|23134.87|23014.87|23136.43|23016.43|23136.59|23016.59|23134.87|23014.87|10
1630693230000|2021-09-03 18:20:30|23136.69|23016.69|23137.47|23017.47|23138.41|23018.41|23136.69|23016.69|10
1630693240000|2021-09-03 18:20:40|23137.23|23017.23|23139.7|23019.7|23139.93|23019.93|23137.23|23017.23|10
1630693250000|2021-09-03 18:20:50|23139.76|23019.76|23137.87|23017.87|23139.76|23019.76|23137.87|23017.87|10
1630693260000|2021-09-03 18:21:00|23137.73|23017.73|23136.03|23016.03|23138.26|23018.26|23136.03|23016.03|10
1630693270000|2021-09-03 18:21:10|23136.55|23016.55|23136.55|23016.55|23136.83|23016.83|23136.39|23016.39|10
1630693280000|2021-09-03 18:21:20|23137.18|23017.18|23137.83|23017.83|23137.83|23017.83|23136.76|23016.76|10
1630693290000|2021-09-03 18:21:30|23137.91|23017.91|23138.13|23018.13|23139.59|23019.59|23137.91|23017.91|10
1630693300000|2021-09-03 18:21:40|23138.06|23018.06|23138.48|23018.48|23139.29|23019.29|23137.82|23017.82|10
1630693310000|2021-09-03 18:21:50|23138.43|23018.43|23139.74|23019.74|23139.74|23019.74|23138.43|23018.43|10
1630693320000|2021-09-03 18:22:00|23139.51|23019.51|23137.72|23017.72|23139.8|23019.8|23137.72|23017.72|10
1630693330000|2021-09-03 18:22:10|23137.73|23017.73|23137.52|23017.52|23137.74|23017.74|23137.35|23017.35|10
1630693340000|2021-09-03 18:22:20|23137.69|23017.69|23140.23|23020.23|23140.23|23020.23|23137.69|23017.69|10
1630693350000|2021-09-03 18:22:30|23140.11|23020.11|23143.53|23023.53|23143.53|23023.53|23140.11|23020.11|9
1630693360000|2021-09-03 18:22:40|23143.95|23023.95|23143.66|23023.66|23143.96|23023.96|23143.51|23023.51|9
1630693370000|2021-09-03 18:22:50|23143.46|23023.46|23141.89|23021.89|23143.46|23023.46|23141.89|23021.89|8
1630693380000|2021-09-03 18:23:00|23141.72|23021.72|23143.57|23023.57|23143.57|23023.57|23140.84|23020.84|10
1630693390000|2021-09-03 18:23:10|23143.85|23023.85|23145.07|23025.07|23145.13|23025.13|23143.85|23023.85|10
1630693400000|2021-09-03 18:23:20|23143.73|23023.73|23145.03|23025.03|23145.15|23025.15|23143.39|23023.39|9
1630693410000|2021-09-03 18:23:30|23145.13|23025.13|23145.47|23025.47|23146.87|23026.87|23145.13|23025.13|10
1630693420000|2021-09-03 18:23:40|23145.57|23025.57|23140.02|23020.02|23145.57|23025.57|23140.02|23020.02|10
1630693430000|2021-09-03 18:23:50|23140.32|23020.32|23139.56|23019.56|23140.32|23020.32|23137.45|23017.45|10
1630693440000|2021-09-03 18:24:00|23139.87|23019.87|23143.41|23023.41|23143.41|23023.41|23139.79|23019.79|10
1630693450000|2021-09-03 18:24:10|23143.63|23023.63|23147.06|23027.06|23147.06|23027.06|23143.63|23023.63|10
1630693460000|2021-09-03 18:24:20|23147.32|23027.32|23150.47|23030.47|23150.47|23030.47|23147.21|23027.21|10
1630693470000|2021-09-03 18:24:30|23150.49|23030.49|23150.11|23030.11|23150.7|23030.7|23150.07|23030.07|10
1630693480000|2021-09-03 18:24:40|23150.6|23030.6|23150.7|23030.7|23151.79|23031.79|23150.6|23030.6|10
1630693490000|2021-09-03 18:24:50|23150.9|23030.9|23151.08|23031.08|23153.91|23033.91|23150.9|23030.9|10
1630693500000|2021-09-03 18:25:00|23151.83|23031.83|23151.26|23031.26|23151.83|23031.83|23149.85|23029.85|10
1630693510000|2021-09-03 18:25:10|23151.88|23031.88|23152.51|23032.51|23152.51|23032.51|23150.57|23030.57|10
1630693520000|2021-09-03 18:25:20|23152.45|23032.45|23154.95|23034.95|23154.95|23034.95|23152.45|23032.45|10
1630693530000|2021-09-03 18:25:30|23154.86|23034.86|23154.11|23034.11|23155.01|23035.01|23153.26|23033.26|10
1630693540000|2021-09-03 18:25:40|23154.34|23034.34|23153.16|23033.16|23154.51|23034.51|23152.71|23032.71|10
1630693550000|2021-09-03 18:25:50|23153.4|23033.4|23150.99|23030.99|23153.43|23033.43|23150.55|23030.55|10
1630693560000|2021-09-03 18:26:00|23151.13|23031.13|23149.24|23029.24|23152.48|23032.48|23149.24|23029.24|10
1630693570000|2021-09-03 18:26:10|23147.99|23027.99|23131.37|23011.37|23147.99|23027.99|23131.37|23011.37|10
1630693580000|2021-09-03 18:26:20|23131.15|23011.15|23121.29|23001.29|23131.15|23011.15|23121.29|23001.29|10
1630693590000|2021-09-03 18:26:30|23120.33|23000.33|23119.48|22999.48|23120.33|23000.33|23117.28|22997.28|10
1630693600000|2021-09-03 18:26:40|23119.4|22999.4|23115.98|22995.98|23119.88|22999.88|23115.98|22995.98|10
1630693610000|2021-09-03 18:26:50|23115.97|22995.97|23115.33|22995.33|23116.44|22996.44|23115|22995|10
1630693620000|2021-09-03 18:27:00|23115.5|22995.5|23115.43|22995.43|23116.91|22996.91|23115.38|22995.38|10
1630693630000|2021-09-03 18:27:10|23116.61|22996.61|23116.46|22996.46|23116.61|22996.61|23114.87|22994.87|10
1630693640000|2021-09-03 18:27:20|23116.49|22996.49|23117.49|22997.49|23117.49|22997.49|23116.28|22996.28|9
1630693650000|2021-09-03 18:27:30|23115.81|22995.81|23117.99|22997.99|23118.84|22998.84|23115.81|22995.81|10
1630693660000|2021-09-03 18:27:40|23117.9|22997.9|23117.22|22997.22|23117.9|22997.9|23115.87|22995.87|10
1630693670000|2021-09-03 18:27:50|23116.29|22996.29|23115.05|22995.05|23116.38|22996.38|23115.05|22995.05|10
1630693680000|2021-09-03 18:28:00|23115.02|22995.02|23112.73|22992.73|23115.02|22995.02|23112.73|22992.73|10
1630693690000|2021-09-03 18:28:10|23112.49|22992.49|23112.88|22992.88|23113.45|22993.45|23112.26|22992.26|10
1630693700000|2021-09-03 18:28:20|23112.21|22992.21|23111.14|22991.14|23112.88|22992.88|23111.14|22991.14|10
1630693710000|2021-09-03 18:28:30|23111.68|22991.68|23110.67|22990.67|23111.69|22991.69|23110.62|22990.62|10
1630693720000|2021-09-03 18:28:40|23110.46|22990.46|23111.12|22991.12|23111.84|22991.84|23109.65|22989.65|10
1630693730000|2021-09-03 18:28:50|23111.14|22991.14|23111.73|22991.73|23111.73|22991.73|23110.32|22990.32|9
1630693740000|2021-09-03 18:29:00|23111.1|22991.1|23111.34|22991.34|23111.53|22991.53|23109.52|22989.52|10
1630693750000|2021-09-03 18:29:10|23111.84|22991.84|23116.92|22996.92|23116.92|22996.92|23111.35|22991.35|9
1630693760000|2021-09-03 18:29:20|23117.02|22997.02|23118.8|22998.8|23119.52|22999.52|23116.94|22996.94|10
1630693770000|2021-09-03 18:29:30|23117.87|22997.87|23113.97|22993.97|23117.87|22997.87|23113.97|22993.97|10
1630693780000|2021-09-03 18:29:40|23114.01|22994.01|23114.61|22994.61|23114.75|22994.75|23113.37|22993.37|8
1630693790000|2021-09-03 18:29:50|23114.6|22994.6|23112.98|22992.98|23114.6|22994.6|23112.08|22992.08|9
1630693800000|2021-09-03 18:30:00|23112.75|22992.75|23112.63|22992.63|23113.96|22993.96|23112.47|22992.47|9
1630693810000|2021-09-03 18:30:10|23114.1|22994.1|23114.46|22994.46|23114.78|22994.78|23112.78|22992.78|10
1630693820000|2021-09-03 18:30:20|23115.8|22995.8|23116.83|22996.83|23116.83|22996.83|23115.07|22995.07|10
1630693830000|2021-09-03 18:30:30|23116.94|22996.94|23122.63|23002.63|23122.89|23002.89|23116.94|22996.94|10
1630693840000|2021-09-03 18:30:40|23123.16|23003.16|23125.77|23005.77|23126.29|23006.29|23122.58|23002.58|10
1630693850000|2021-09-03 18:30:50|23125.68|23005.68|23125.09|23005.09|23125.96|23005.96|23123.75|23003.75|10
1630693860000|2021-09-03 18:31:00|23125.39|23005.39|23126.96|23006.96|23127.15|23007.15|23125.39|23005.39|10
1630693870000|2021-09-03 18:31:10|23127.09|23007.09|23130.63|23010.63|23130.63|23010.63|23127.09|23007.09|10
1630693880000|2021-09-03 18:31:20|23130.66|23010.66|23132.26|23012.26|23133.14|23013.14|23130.66|23010.66|9
1630693890000|2021-09-03 18:31:30|23132.53|23012.53|23128.74|23008.74|23133.35|23013.35|23128.74|23008.74|10
1630693900000|2021-09-03 18:31:40|23128.45|23008.45|23129.09|23009.09|23130.21|23010.21|23128.27|23008.27|9
1630693910000|2021-09-03 18:31:50|23129.16|23009.16|23128.08|23008.08|23129.16|23009.16|23127.92|23007.92|9
1630693920000|2021-09-03 18:32:00|23127.83|23007.83|23123.9|23003.9|23128.1|23008.1|23123.9|23003.9|10
1630693930000|2021-09-03 18:32:10|23123.73|23003.73|23123.79|23003.79|23125.27|23005.27|23123.73|23003.73|10
1630693940000|2021-09-03 18:32:20|23122.48|23002.48|23115.71|22995.71|23122.73|23002.73|23115.71|22995.71|10
1630693950000|2021-09-03 18:32:30|23115.14|22995.14|23108.96|22988.96|23115.14|22995.14|23108.96|22988.96|9
1630693960000|2021-09-03 18:32:40|23108.72|22988.72|23108.11|22988.11|23109.81|22989.81|23108.11|22988.11|10
1630693970000|2021-09-03 18:32:50|23108.1|22988.1|23105.93|22985.93|23108.15|22988.15|23105.07|22985.07|10
1630693980000|2021-09-03 18:33:00|23105.03|22985.03|23105.86|22985.86|23105.86|22985.86|23105.03|22985.03|10
1630693990000|2021-09-03 18:33:10|23105.66|22985.66|23102.28|22982.28|23105.66|22985.66|23102.21|22982.21|10
1630694000000|2021-09-03 18:33:20|23102.03|22982.03|23098.82|22978.82|23102.03|22982.03|23098.82|22978.82|10
1630694010000|2021-09-03 18:33:30|23098.71|22978.71|23095.98|22975.98|23100.02|22980.02|23095.98|22975.98|10
1630694020000|2021-09-03 18:33:40|23093.37|22973.37|23093.13|22973.13|23093.37|22973.37|23092.7|22972.7|10
1630694030000|2021-09-03 18:33:50|23093.39|22973.39|23097.34|22977.34|23097.34|22977.34|23093.39|22973.39|10
1630694040000|2021-09-03 18:34:00|23097.87|22977.87|23103.94|22983.94|23103.94|22983.94|23097.87|22977.87|10
1630694050000|2021-09-03 18:34:10|23103.79|22983.79|23103.39|22983.39|23104.87|22984.87|23103.39|22983.39|10
1630694060000|2021-09-03 18:34:20|23103.98|22983.98|23106.76|22986.76|23106.76|22986.76|23103.76|22983.76|10
1630694070000|2021-09-03 18:34:30|23106.45|22986.45|23106.93|22986.93|23107.87|22987.87|23105.65|22985.65|10
1630694080000|2021-09-03 18:34:40|23107.01|22987.01|23107.52|22987.52|23107.79|22987.79|23105.43|22985.43|10
1630694090000|2021-09-03 18:34:50|23107.37|22987.37|23110.26|22990.26|23110.26|22990.26|23107.37|22987.37|10
1630694100000|2021-09-03 18:35:00|23110.68|22990.68|23110.79|22990.79|23112.48|22992.48|23110.68|22990.68|10
1630694110000|2021-09-03 18:35:10|23110.71|22990.71|23109.95|22989.95|23110.82|22990.82|23109.51|22989.51|10
1630694120000|2021-09-03 18:35:20|23110.03|22990.03|23111.93|22991.93|23112.17|22992.17|23110.03|22990.03|9
1630694130000|2021-09-03 18:35:30|23112.07|22992.07|23115.46|22995.46|23115.46|22995.46|23112.07|22992.07|10
1630694140000|2021-09-03 18:35:40|23115.78|22995.78|23113.46|22993.46|23117.22|22997.22|23113.46|22993.46|10
1630694150000|2021-09-03 18:35:50|23112.76|22992.76|23116.1|22996.1|23116.46|22996.46|23112.76|22992.76|10
1630694160000|2021-09-03 18:36:00|23115.99|22995.99|23114.48|22994.48|23117.31|22997.31|23114.48|22994.48|10
1630694170000|2021-09-03 18:36:10|23114.57|22994.57|23109.74|22989.74|23114.57|22994.57|23109.74|22989.74|10
1630694180000|2021-09-03 18:36:20|23109.75|22989.75|23104.67|22984.67|23109.75|22989.75|23104.67|22984.67|10
1630694190000|2021-09-03 18:36:30|23104.55|22984.55|23103.61|22983.61|23104.55|22984.55|23102.27|22982.27|10
1630694200000|2021-09-03 18:36:40|23103.7|22983.7|23104.74|22984.74|23104.83|22984.83|23102.89|22982.89|10
1630694210000|2021-09-03 18:36:50|23105.13|22985.13|23102.67|22982.67|23105.13|22985.13|23102.67|22982.67|10
1630694220000|2021-09-03 18:37:00|23102.11|22982.11|23100.9|22980.9|23102.26|22982.26|23100.83|22980.83|10
1630694230000|2021-09-03 18:37:10|23101.02|22981.02|23100.52|22980.52|23101.31|22981.31|23099.4|22979.4|10
1630694240000|2021-09-03 18:37:20|23100.89|22980.89|23097.07|22977.07|23101.83|22981.83|23097.07|22977.07|10
1630694250000|2021-09-03 18:37:30|23096.97|22976.97|23096.94|22976.94|23097.85|22977.85|23096.86|22976.86|9
1630694260000|2021-09-03 18:37:40|23096.97|22976.97|23096.73|22976.73|23097.2|22977.2|23096.08|22976.08|10
1630694270000|2021-09-03 18:37:50|23096.84|22976.84|23096.36|22976.36|23096.84|22976.84|23094.61|22974.61|10
1630694280000|2021-09-03 18:38:00|23097.09|22977.09|23101.07|22981.07|23101.07|22981.07|23097.09|22977.09|10
1630694290000|2021-09-03 18:38:10|23100.71|22980.71|23103.53|22983.53|23103.53|22983.53|23100.54|22980.54|10
1630694300000|2021-09-03 18:38:20|23103.69|22983.69|23108.46|22988.46|23108.46|22988.46|23103.69|22983.69|10
1630694310000|2021-09-03 18:38:30|23108.61|22988.61|23107.24|22987.24|23108.61|22988.61|23106.08|22986.08|10
1630694320000|2021-09-03 18:38:40|23106.37|22986.37|23105.77|22985.77|23106.42|22986.42|23105.69|22985.69|10
1630694330000|2021-09-03 18:38:50|23105.88|22985.88|23105.97|22985.97|23106.61|22986.61|23105.79|22985.79|10
1630694340000|2021-09-03 18:39:00|23106.04|22986.04|23107.17|22987.17|23107.17|22987.17|23106.04|22986.04|9
1630694350000|2021-09-03 18:39:10|23107.42|22987.42|23103.53|22983.53|23107.47|22987.47|23103.53|22983.53|10
1630694360000|2021-09-03 18:39:20|23104.03|22984.03|23105.46|22985.46|23105.63|22985.63|23103.36|22983.36|9
1630694370000|2021-09-03 18:39:30|23106.15|22986.15|23104.84|22984.84|23106.15|22986.15|23104.39|22984.39|8
1630694380000|2021-09-03 18:39:40|23104.62|22984.62|23103.28|22983.28|23105.65|22985.65|23103.28|22983.28|10
1630694390000|2021-09-03 18:39:50|23103.43|22983.43|23099.57|22979.57|23103.43|22983.43|23099.57|22979.57|10
1630694400000|2021-09-03 18:40:00|23099.44|22979.44|23095.58|22975.58|23099.44|22979.44|23095.5|22975.5|10
1630694410000|2021-09-03 18:40:10|23095.31|22975.31|23095.63|22975.63|23095.73|22975.73|23095.16|22975.16|10
1630694420000|2021-09-03 18:40:20|23095.77|22975.77|23095.87|22975.87|23097.23|22977.23|23095.51|22975.51|10
1630694430000|2021-09-03 18:40:30|23095.97|22975.97|23095.63|22975.63|23096.06|22976.06|23095.6|22975.6|10
1630694440000|2021-09-03 18:40:40|23095.82|22975.82|23098.41|22978.41|23098.47|22978.47|23095.82|22975.82|8
1630694450000|2021-09-03 18:40:50|23098.37|22978.37|23096.18|22976.18|23098.37|22978.37|23096.18|22976.18|9
1630694460000|2021-09-03 18:41:00|23096.47|22976.47|23096.55|22976.55|23096.55|22976.55|23095.93|22975.93|8
1630694470000|2021-09-03 18:41:10|23096.66|22976.66|23100.63|22980.63|23100.72|22980.72|23096.66|22976.66|10
1630694480000|2021-09-03 18:41:20|23101.02|22981.02|23103.89|22983.89|23103.96|22983.96|23101.02|22981.02|10
1630694490000|2021-09-03 18:41:30|23104.32|22984.32|23105.26|22985.26|23105.74|22985.74|23104.16|22984.16|10
1630694500000|2021-09-03 18:41:40|23105.24|22985.24|23107.36|22987.36|23108.02|22988.02|23104.74|22984.74|10
1630694510000|2021-09-03 18:41:50|23107.18|22987.18|23106.03|22986.03|23107.3|22987.3|23105.63|22985.63|10
1630694520000|2021-09-03 18:42:00|23105.85|22985.85|23107.9|22987.9|23107.9|22987.9|23105.46|22985.46|10
1630694530000|2021-09-03 18:42:10|23107.94|22987.94|23110.32|22990.32|23110.32|22990.32|23107.9|22987.9|10
1630694540000|2021-09-03 18:42:20|23108.97|22988.97|23110.61|22990.61|23110.66|22990.66|23108.97|22988.97|9
1630694550000|2021-09-03 18:42:30|23110.93|22990.93|23110.93|22990.93|23112.9|22992.9|23110.93|22990.93|10
1630694560000|2021-09-03 18:42:40|23110.92|22990.92|23112.03|22992.03|23112.03|22992.03|23110.3|22990.3|10
1630694570000|2021-09-03 18:42:50|23112.09|22992.09|23113.89|22993.89|23114.53|22994.53|23112.09|22992.09|9
1630694580000|2021-09-03 18:43:00|23114|22994|23114.2|22994.2|23115.54|22995.54|23113.81|22993.81|9
1630694590000|2021-09-03 18:43:10|23113.95|22993.95|23113.92|22993.92|23115.19|22995.19|23113.92|22993.92|10
1630694600000|2021-09-03 18:43:20|23113.76|22993.76|23113.19|22993.19|23113.76|22993.76|23112.69|22992.69|10
1630694610000|2021-09-03 18:43:30|23113.36|22993.36|23111.01|22991.01|23113.7|22993.7|23111.01|22991.01|10
1630694620000|2021-09-03 18:43:40|23111.23|22991.23|23109.46|22989.46|23111.23|22991.23|23109.46|22989.46|10
1630694630000|2021-09-03 18:43:50|23109.28|22989.28|23108.15|22988.15|23109.28|22989.28|23108.15|22988.15|10
1630694640000|2021-09-03 18:44:00|23109.62|22989.62|23108.85|22988.85|23110.04|22990.04|23108.07|22988.07|10
1630694650000|2021-09-03 18:44:10|23109.19|22989.19|23112.84|22992.84|23112.84|22992.84|23109.19|22989.19|10
1630694660000|2021-09-03 18:44:20|23113|22993|23116.24|22996.24|23116.24|22996.24|23113|22993|9
1630694670000|2021-09-03 18:44:30|23116.27|22996.27|23116.05|22996.05|23117.39|22997.39|23116.05|22996.05|7
1630694680000|2021-09-03 18:44:40|23116.01|22996.01|23117.01|22997.01|23117.05|22997.05|23115.08|22995.08|10
1630694690000|2021-09-03 18:44:50|23116.72|22996.72|23115.62|22995.62|23116.72|22996.72|23115.43|22995.43|10
1630694700000|2021-09-03 18:45:00|23115.34|22995.34|23116.9|22996.9|23116.9|22996.9|23115.14|22995.14|10
1630694710000|2021-09-03 18:45:10|23116.73|22996.73|23115.78|22995.78|23117.43|22997.43|23115.78|22995.78|8
1630694720000|2021-09-03 18:45:20|23114|22994|23110.78|22990.78|23114.03|22994.03|23110.78|22990.78|10
1630694730000|2021-09-03 18:45:30|23110.6|22990.6|23106.87|22986.87|23110.6|22990.6|23106.87|22986.87|9
1630694740000|2021-09-03 18:45:40|23107.34|22987.34|23102.36|22982.36|23107.34|22987.34|23102.22|22982.22|10
1630694750000|2021-09-03 18:45:50|23100.91|22980.91|23098.66|22978.66|23102.2|22982.2|23098.66|22978.66|10
1630694760000|2021-09-03 18:46:00|23098.96|22978.96|23098.78|22978.78|23099.14|22979.14|23098|22978|10
1630694770000|2021-09-03 18:46:10|23100.29|22980.29|23098.72|22978.72|23100.48|22980.48|23098.72|22978.72|8
1630694780000|2021-09-03 18:46:20|23098.36|22978.36|23095.41|22975.41|23098.36|22978.36|23094.7|22974.7|10
1630694790000|2021-09-03 18:46:30|23095.26|22975.26|23094.11|22974.11|23095.26|22975.26|23094.11|22974.11|9
1630694800000|2021-09-03 18:46:40|23094.15|22974.15|23095.16|22975.16|23095.16|22975.16|23092.42|22972.42|10
1630694810000|2021-09-03 18:46:50|23095.54|22975.54|23099.4|22979.4|23099.4|22979.4|23095.54|22975.54|9
1630694820000|2021-09-03 18:47:00|23099.27|22979.27|23098.95|22978.95|23099.36|22979.36|23097.87|22977.87|10
1630694830000|2021-09-03 18:47:10|23099.87|22979.87|23099.83|22979.83|23100.76|22980.76|23098.2|22978.2|9
1630694840000|2021-09-03 18:47:20|23101.04|22981.04|23099.65|22979.65|23101.06|22981.06|23099.26|22979.26|8
1630694850000|2021-09-03 18:47:30|23099.79|22979.79|23101.63|22981.63|23101.63|22981.63|23099.76|22979.76|10
1630694860000|2021-09-03 18:47:40|23101.85|22981.85|23101.18|22981.18|23102.88|22982.88|23101.07|22981.07|10
1630694870000|2021-09-03 18:47:50|23101.3|22981.3|23100.96|22980.96|23101.3|22981.3|23100.64|22980.64|9
1630694880000|2021-09-03 18:48:00|23100.33|22980.33|23097.18|22977.18|23100.33|22980.33|23096.95|22976.95|10
1630694890000|2021-09-03 18:48:10|23097.04|22977.04|23092.55|22972.55|23097.05|22977.05|23092.55|22972.55|10
1630694900000|2021-09-03 18:48:20|23092.22|22972.22|23090|22970|23092.22|22972.22|23089.53|22969.53|10
1630694910000|2021-09-03 18:48:30|23089.78|22969.78|23089.58|22969.58|23090.55|22970.55|23088.72|22968.72|10
1630694920000|2021-09-03 18:48:40|23088.5|22968.5|23089.93|22969.93|23089.93|22969.93|23087.32|22967.32|10
1630694930000|2021-09-03 18:48:50|23089.72|22969.72|23089.23|22969.23|23090.86|22970.86|23089.03|22969.03|10
1630694940000|2021-09-03 18:49:00|23088.77|22968.77|23088.37|22968.37|23090.08|22970.08|23087.47|22967.47|8
1630694950000|2021-09-03 18:49:10|23088.2|22968.2|23088.15|22968.15|23088.92|22968.92|23087.77|22967.77|10
1630694960000|2021-09-03 18:49:20|23088.31|22968.31|23089.15|22969.15|23089.26|22969.26|23087.64|22967.64|10
1630694970000|2021-09-03 18:49:30|23089.43|22969.43|23067.48|22947.48|23089.48|22969.48|23067.48|22947.48|10
1630694980000|2021-09-03 18:49:40|23067.6|22947.6|23060.27|22940.27|23069.21|22949.21|23060.27|22940.27|10
1630694990000|2021-09-03 18:49:50|23060.6|22940.6|23063.62|22943.62|23063.62|22943.62|23059.5|22939.5|10
1630695000000|2021-09-03 18:50:00|23063.52|22943.52|23065.17|22945.17|23065.17|22945.17|23062.91|22942.91|10
1630695010000|2021-09-03 18:50:10|23063.55|22943.55|23064.44|22944.44|23064.44|22944.44|23062.54|22942.54|10
1630695020000|2021-09-03 18:50:20|23064.14|22944.14|23073.38|22953.38|23073.38|22953.38|23063.53|22943.53|10
1630695030000|2021-09-03 18:50:30|23073.66|22953.66|23078.41|22958.41|23078.63|22958.63|23073.66|22953.66|10
1630695040000|2021-09-03 18:50:40|23078.44|22958.44|23085.38|22965.38|23085.38|22965.38|23078.31|22958.31|9
1630695050000|2021-09-03 18:50:50|23085.96|22965.96|23094.64|22974.64|23094.64|22974.64|23085.75|22965.75|10
1630695060000|2021-09-03 18:51:00|23095.72|22975.72|23101.66|22981.66|23103.02|22983.02|23095.72|22975.72|10
1630695070000|2021-09-03 18:51:10|23101.88|22981.88|23098.68|22978.68|23101.88|22981.88|23098.39|22978.39|10
1630695080000|2021-09-03 18:51:20|23098.46|22978.46|23100.2|22980.2|23100.4|22980.4|23098.24|22978.24|10
1630695090000|2021-09-03 18:51:30|23100.54|22980.54|23107.32|22987.32|23107.32|22987.32|23100.25|22980.25|10
1630695100000|2021-09-03 18:51:40|23109.04|22989.04|23118.2|22998.2|23118.2|22998.2|23109.04|22989.04|10
1630695110000|2021-09-03 18:51:50|23118.62|22998.62|23124.26|23004.26|23124.26|23004.26|23118.62|22998.62|10
1630695120000|2021-09-03 18:52:00|23126.33|23006.33|23137.32|23017.32|23137.32|23017.32|23126.33|23006.33|10
1630695130000|2021-09-03 18:52:10|23136.8|23016.8|23142|23022|23142|23022|23136.8|23016.8|10
1630695140000|2021-09-03 18:52:20|23141.96|23021.96|23147.09|23027.09|23147.09|23027.09|23141.96|23021.96|10
1630695150000|2021-09-03 18:52:30|23147.05|23027.05|23147.58|23027.58|23147.66|23027.66|23146.02|23026.02|10
1630695160000|2021-09-03 18:52:40|23148.06|23028.06|23148.96|23028.96|23148.96|23028.96|23147.61|23027.61|10
1630695170000|2021-09-03 18:52:50|23148.89|23028.89|23150.37|23030.37|23150.43|23030.43|23148.89|23028.89|10
1630695180000|2021-09-03 18:53:00|23151.17|23031.17|23155.17|23035.17|23155.17|23035.17|23150.99|23030.99|10
1630695190000|2021-09-03 18:53:10|23156.09|23036.09|23167.06|23047.06|23167.06|23047.06|23154.75|23034.75|10
1630695200000|2021-09-03 18:53:20|23167.79|23047.79|23173.32|23053.32|23173.32|23053.32|23167.69|23047.69|10
1630695210000|2021-09-03 18:53:30|23172.78|23052.78|23168.78|23048.78|23172.78|23052.78|23167.97|23047.97|10
1630695220000|2021-09-03 18:53:40|23168.82|23048.82|23172.7|23052.7|23172.7|23052.7|23168.21|23048.21|10
1630695230000|2021-09-03 18:53:50|23172.82|23052.82|23171.58|23051.58|23173.05|23053.05|23171.39|23051.39|10
1630695240000|2021-09-03 18:54:00|23171.71|23051.71|23173.22|23053.22|23173.57|23053.57|23171.71|23051.71|10
1630695250000|2021-09-03 18:54:10|23172|23052|23166.9|23046.9|23172.19|23052.19|23166.9|23046.9|10
1630695260000|2021-09-03 18:54:20|23166.95|23046.95|23161.25|23041.25|23166.95|23046.95|23161.25|23041.25|10
1630695270000|2021-09-03 18:54:30|23161.93|23041.93|23158.85|23038.85|23161.93|23041.93|23157.61|23037.61|10
1630695280000|2021-09-03 18:54:40|23159.36|23039.36|23166.51|23046.51|23166.51|23046.51|23159.36|23039.36|10
1630695290000|2021-09-03 18:54:50|23166.75|23046.75|23169.66|23049.66|23170.07|23050.07|23166.75|23046.75|10
1630695300000|2021-09-03 18:55:00|23169.85|23049.85|23172.55|23052.55|23172.55|23052.55|23169.85|23049.85|10
1630695310000|2021-09-03 18:55:10|23175.31|23055.31|23174.21|23054.21|23176.18|23056.18|23174.21|23054.21|10
1630695320000|2021-09-03 18:55:20|23173.6|23053.6|23173.05|23053.05|23174.18|23054.18|23172|23052|10
1630695330000|2021-09-03 18:55:30|23171.2|23051.2|23167.82|23047.82|23171.2|23051.2|23167.82|23047.82|10
1630695340000|2021-09-03 18:55:40|23167.88|23047.88|23164.79|23044.79|23169.28|23049.28|23164.79|23044.79|10
1630695350000|2021-09-03 18:55:50|23164.15|23044.15|23164.73|23044.73|23165.73|23045.73|23163.23|23043.23|9
1630695360000|2021-09-03 18:56:00|23164.37|23044.37|23168.91|23048.91|23169.26|23049.26|23164.37|23044.37|10
1630695370000|2021-09-03 18:56:10|23169.06|23049.06|23169.33|23049.33|23169.33|23049.33|23167.62|23047.62|10
1630695380000|2021-09-03 18:56:20|23169.78|23049.78|23169.1|23049.1|23170.7|23050.7|23169.1|23049.1|10
1630695390000|2021-09-03 18:56:30|23168.99|23048.99|23167.91|23047.91|23169.88|23049.88|23167.81|23047.81|10
1630695400000|2021-09-03 18:56:40|23167.69|23047.69|23165.7|23045.7|23168.97|23048.97|23165.7|23045.7|10
1630695410000|2021-09-03 18:56:50|23166.7|23046.7|23164.33|23044.33|23166.7|23046.7|23162.48|23042.48|10
1630695420000|2021-09-03 18:57:00|23162.51|23042.51|23160.46|23040.46|23163.6|23043.6|23160.13|23040.13|10
1630695430000|2021-09-03 18:57:10|23160.58|23040.58|23161.6|23041.6|23162.3|23042.3|23160.58|23040.58|10
1630695440000|2021-09-03 18:57:20|23160.11|23040.11|23161.22|23041.22|23161.42|23041.42|23160.11|23040.11|10
1630695450000|2021-09-03 18:57:30|23161.57|23041.57|23160.8|23040.8|23162.36|23042.36|23160.8|23040.8|10
1630695460000|2021-09-03 18:57:40|23160.46|23040.46|23161.98|23041.98|23161.98|23041.98|23160.11|23040.11|10
1630695470000|2021-09-03 18:57:50|23161.74|23041.74|23157.33|23037.33|23161.74|23041.74|23157.33|23037.33|10
1630695480000|2021-09-03 18:58:00|23156.5|23036.5|23153.5|23033.5|23156.5|23036.5|23153.5|23033.5|9
1630695490000|2021-09-03 18:58:10|23153.47|23033.47|23150.7|23030.7|23153.47|23033.47|23150.7|23030.7|10
1630695500000|2021-09-03 18:58:20|23151.17|23031.17|23147.26|23027.26|23151.17|23031.17|23147.26|23027.26|10
1630695510000|2021-09-03 18:58:30|23147.31|23027.31|23145.83|23025.83|23147.31|23027.31|23145.83|23025.83|9
1630695520000|2021-09-03 18:58:40|23146.89|23026.89|23147.58|23027.58|23148.09|23028.09|23146.71|23026.71|10
1630695530000|2021-09-03 18:58:50|23147.77|23027.77|23143.76|23023.76|23147.77|23027.77|23143.76|23023.76|10
1630695540000|2021-09-03 18:59:00|23143.43|23023.43|23142.37|23022.37|23144.04|23024.04|23141.68|23021.68|10
1630695550000|2021-09-03 18:59:10|23142.83|23022.83|23145.13|23025.13|23145.13|23025.13|23142.01|23022.01|10
1630695560000|2021-09-03 18:59:20|23145.19|23025.19|23145.26|23025.26|23145.92|23025.92|23144.74|23024.74|10
1630695570000|2021-09-03 18:59:30|23145.35|23025.35|23145.41|23025.41|23145.44|23025.44|23143.97|23023.97|10
1630695580000|2021-09-03 18:59:40|23145.77|23025.77|23142.84|23022.84|23145.77|23025.77|23142.5|23022.5|10
1630695590000|2021-09-03 18:59:50|23142.89|23022.89|23143.39|23023.39|23143.71|23023.71|23142.69|23022.69|10
1630695600000|2021-09-03 19:00:00|23144.3|23024.3|23143.8|23023.8|23144.3|23024.3|23143.43|23023.43|10
1630695610000|2021-09-03 19:00:10|23143.37|23023.37|23135.92|23015.92|23143.37|23023.37|23135.92|23015.92|10
1630695620000|2021-09-03 19:00:20|23135.81|23015.81|23134.31|23014.31|23135.88|23015.88|23133.68|23013.68|10
1630695630000|2021-09-03 19:00:30|23134.42|23014.42|23133.62|23013.62|23134.42|23014.42|23133.29|23013.29|9
1630695640000|2021-09-03 19:00:40|23133.67|23013.67|23135.88|23015.88|23135.99|23015.99|23133.62|23013.62|10
1630695650000|2021-09-03 19:00:50|23135.8|23015.8|23137.03|23017.03|23137.03|23017.03|23135.8|23015.8|10
1630695660000|2021-09-03 19:01:00|23137.16|23017.16|23136.25|23016.25|23138.69|23018.69|23135.66|23015.66|10
1630695670000|2021-09-03 19:01:10|23135.63|23015.63|23131.79|23011.79|23135.63|23015.63|23131.79|23011.79|10
1630695680000|2021-09-03 19:01:20|23130.87|23010.87|23128.59|23008.59|23130.91|23010.91|23128.34|23008.34|10
1630695690000|2021-09-03 19:01:30|23127.81|23007.81|23124.83|23004.83|23127.81|23007.81|23124.73|23004.73|10
1630695700000|2021-09-03 19:01:40|23124.84|23004.84|23124.47|23004.47|23125.73|23005.73|23124.47|23004.47|10
1630695710000|2021-09-03 19:01:50|23124.57|23004.57|23125.88|23005.88|23125.88|23005.88|23123.98|23003.98|9
1630695720000|2021-09-03 19:02:00|23126.49|23006.49|23127.75|23007.75|23127.75|23007.75|23126.49|23006.49|10
1630695730000|2021-09-03 19:02:10|23127.2|23007.2|23128.64|23008.64|23128.76|23008.76|23127.2|23007.2|10
1630695740000|2021-09-03 19:02:20|23127.71|23007.71|23129.55|23009.55|23130.11|23010.11|23127.71|23007.71|10
1630695750000|2021-09-03 19:02:30|23128.96|23008.96|23128.84|23008.84|23130|23010|23128.54|23008.54|10
1630695760000|2021-09-03 19:02:40|23128.55|23008.55|23127.47|23007.47|23128.65|23008.65|23127.47|23007.47|10
1630695770000|2021-09-03 19:02:50|23126.91|23006.91|23122.6|23002.6|23126.91|23006.91|23122.6|23002.6|10
1630695780000|2021-09-03 19:03:00|23122.14|23002.14|23116.57|22996.57|23122.26|23002.26|23116.57|22996.57|10
1630695790000|2021-09-03 19:03:10|23116.74|22996.74|23117.29|22997.29|23117.4|22997.4|23114.85|22994.85|10
1630695800000|2021-09-03 19:03:20|23117.54|22997.54|23116.89|22996.89|23118.14|22998.14|23116.89|22996.89|10
1630695810000|2021-09-03 19:03:30|23115.49|22995.49|23111.51|22991.51|23115.49|22995.49|23111.51|22991.51|10
1630695820000|2021-09-03 19:03:40|23112.94|22992.94|23111.88|22991.88|23113.11|22993.11|23111.03|22991.03|10
1630695830000|2021-09-03 19:03:50|23110.04|22990.04|23113.62|22993.62|23113.62|22993.62|23110.04|22990.04|9
1630695840000|2021-09-03 19:04:00|23114.48|22994.48|23113.3|22993.3|23114.55|22994.55|23113.3|22993.3|9
1630695850000|2021-09-03 19:04:10|23112.91|22992.91|23111.47|22991.47|23112.91|22992.91|23110.94|22990.94|10
1630695860000|2021-09-03 19:04:20|23111.97|22991.97|23110.21|22990.21|23112.08|22992.08|23110.01|22990.01|10
1630695870000|2021-09-03 19:04:30|23109.79|22989.79|23108.03|22988.03|23109.79|22989.79|23108.03|22988.03|10
1630695880000|2021-09-03 19:04:40|23107.03|22987.03|23102.41|22982.41|23107.03|22987.03|23102.41|22982.41|10
1630695890000|2021-09-03 19:04:50|23101.32|22981.32|23095.79|22975.79|23101.32|22981.32|23095.79|22975.79|10
1630695900000|2021-09-03 19:05:00|23096|22976|23089.03|22969.03|23096|22976|23089.03|22969.03|10
1630695910000|2021-09-03 19:05:10|23089.21|22969.21|23087.22|22967.22|23089.21|22969.21|23085.08|22965.08|10
1630695920000|2021-09-03 19:05:20|23087.11|22967.11|23087.59|22967.59|23087.65|22967.65|23086.29|22966.29|10
1630695930000|2021-09-03 19:05:30|23087.78|22967.78|23087.76|22967.76|23088.08|22968.08|23085.82|22965.82|10
1630695940000|2021-09-03 19:05:40|23087.87|22967.87|23087.99|22967.99|23088.22|22968.22|23087.5|22967.5|10
1630695950000|2021-09-03 19:05:50|23088.4|22968.4|23087.07|22967.07|23088.43|22968.43|23087.07|22967.07|10
1630695960000|2021-09-03 19:06:00|23086.17|22966.17|23092.94|22972.94|23092.94|22972.94|23085.75|22965.75|10
1630695970000|2021-09-03 19:06:10|23093.14|22973.14|23100.87|22980.87|23100.87|22980.87|23093.14|22973.14|10
1630695980000|2021-09-03 19:06:20|23100.81|22980.81|23097.88|22977.88|23100.81|22980.81|23097.88|22977.88|10
1630695990000|2021-09-03 19:06:30|23097.83|22977.83|23094.62|22974.62|23097.83|22977.83|23094.62|22974.62|10
1630696000000|2021-09-03 19:06:40|23094.7|22974.7|23095.13|22975.13|23096.21|22976.21|23094.7|22974.7|10
1630696010000|2021-09-03 19:06:50|23094.81|22974.81|23093.78|22973.78|23095.06|22975.06|23093.71|22973.71|10
1630696020000|2021-09-03 19:07:00|23093.99|22973.99|23092.98|22972.98|23093.99|22973.99|23092.76|22972.76|9
1630696030000|2021-09-03 19:07:10|23093.13|22973.13|23093.57|22973.57|23093.57|22973.57|23091.83|22971.83|10
1630696040000|2021-09-03 19:07:20|23093.21|22973.21|23096.65|22976.65|23096.65|22976.65|23092.87|22972.87|10
1630696050000|2021-09-03 19:07:30|23096.86|22976.86|23101.35|22981.35|23101.35|22981.35|23096.86|22976.86|10
1630696060000|2021-09-03 19:07:40|23101.19|22981.19|23100.34|22980.34|23101.19|22981.19|23100.17|22980.17|10
1630696070000|2021-09-03 19:07:50|23100.46|22980.46|23099.02|22979.02|23100.46|22980.46|23098.75|22978.75|10
1630696080000|2021-09-03 19:08:00|23098.99|22978.99|23099.47|22979.47|23100.28|22980.28|23098.88|22978.88|10
1630696090000|2021-09-03 19:08:10|23098.13|22978.13|23094.55|22974.55|23098.47|22978.47|23094.55|22974.55|10
1630696100000|2021-09-03 19:08:20|23094.27|22974.27|23094.74|22974.74|23095.66|22975.66|23094.24|22974.24|10
1630696110000|2021-09-03 19:08:30|23094.41|22974.41|23094.41|22974.41|23095.43|22975.43|23093.8|22973.8|10
1630696120000|2021-09-03 19:08:40|23094.39|22974.39|23094.18|22974.18|23094.68|22974.68|23092.07|22972.07|9
1630696130000|2021-09-03 19:08:50|23094.24|22974.24|23092.26|22972.26|23094.24|22974.24|23092.07|22972.07|9
1630696140000|2021-09-03 19:09:00|23092.42|22972.42|23092.64|22972.64|23093.15|22973.15|23092.25|22972.25|10
1630696150000|2021-09-03 19:09:10|23092.8|22972.8|23092.48|22972.48|23094.14|22974.14|23092.48|22972.48|10
1630696160000|2021-09-03 19:09:20|23092.24|22972.24|23093.28|22973.28|23093.56|22973.56|23092.24|22972.24|10
1630696170000|2021-09-03 19:09:30|23092.99|22972.99|23093.03|22973.03|23093.98|22973.98|23092.99|22972.99|10
1630696180000|2021-09-03 19:09:40|23092.18|22972.18|23091.89|22971.89|23092.18|22972.18|23089.83|22969.83|10
1630696190000|2021-09-03 19:09:50|23092.7|22972.7|23086.04|22966.04|23092.7|22972.7|23085.79|22965.79|10
1630696200000|2021-09-03 19:10:00|23085.44|22965.44|23080.74|22960.74|23085.88|22965.88|23080.74|22960.74|10
1630696210000|2021-09-03 19:10:10|23080.51|22960.51|23083.16|22963.16|23084.53|22964.53|23080.51|22960.51|10
1630696220000|2021-09-03 19:10:20|23082.3|22962.3|23078.66|22958.66|23082.3|22962.3|23078.66|22958.66|10
1630696230000|2021-09-03 19:10:30|23078.55|22958.55|23076.06|22956.06|23078.55|22958.55|23076.06|22956.06|10
1630696240000|2021-09-03 19:10:40|23076.16|22956.16|23070.61|22950.61|23076.16|22956.16|23070.61|22950.61|10
1630696250000|2021-09-03 19:10:50|23071.19|22951.19|23069.45|22949.45|23071.19|22951.19|23068.95|22948.95|10
1630696260000|2021-09-03 19:11:00|23069.85|22949.85|23068.5|22948.5|23069.85|22949.85|23068.5|22948.5|10
1630696270000|2021-09-03 19:11:10|23068.15|22948.15|23067.46|22947.46|23068.35|22948.35|23066.49|22946.49|10
1630696280000|2021-09-03 19:11:20|23067.41|22947.41|23070.16|22950.16|23070.16|22950.16|23067.41|22947.41|10
1630696290000|2021-09-03 19:11:30|23070.61|22950.61|23073.05|22953.05|23073.05|22953.05|23069.9|22949.9|9
1630696300000|2021-09-03 19:11:40|23073.19|22953.19|23075.21|22955.21|23075.21|22955.21|23073.19|22953.19|9
1630696310000|2021-09-03 19:11:50|23075.07|22955.07|23076.97|22956.97|23076.97|22956.97|23074.85|22954.85|10
1630696320000|2021-09-03 19:12:00|23077|22957|23084.33|22964.33|23084.33|22964.33|23077|22957|10
1630696330000|2021-09-03 19:12:10|23084.75|22964.75|23089.54|22969.54|23089.54|22969.54|23084.75|22964.75|10
1630696340000|2021-09-03 19:12:20|23089.75|22969.75|23089.04|22969.04|23089.75|22969.75|23087.54|22967.54|10
1630696350000|2021-09-03 19:12:30|23089.01|22969.01|23091.05|22971.05|23091.59|22971.59|23088.71|22968.71|10
1630696360000|2021-09-03 19:12:40|23091.02|22971.02|23091.1|22971.1|23091.26|22971.26|23090.8|22970.8|10
1630696370000|2021-09-03 19:12:50|23089.84|22969.84|23085.92|22965.92|23090.99|22970.99|23085.92|22965.92|10
1630696380000|2021-09-03 19:13:00|23085.63|22965.63|23089.44|22969.44|23089.44|22969.44|23085.5|22965.5|9
1630696390000|2021-09-03 19:13:10|23089.58|22969.58|23093.09|22973.09|23093.09|22973.09|23089.14|22969.14|10
1630696400000|2021-09-03 19:13:20|23093.58|22973.58|23098.54|22978.54|23098.54|22978.54|23093.58|22973.58|10
1630696410000|2021-09-03 19:13:30|23100.89|22980.89|23100.56|22980.56|23101.92|22981.92|23100.56|22980.56|10
1630696420000|2021-09-03 19:13:40|23100.3|22980.3|23098.01|22978.01|23101.11|22981.11|23098.01|22978.01|10
1630696430000|2021-09-03 19:13:50|23097.74|22977.74|23096.31|22976.31|23097.74|22977.74|23096.08|22976.08|10
1630696440000|2021-09-03 19:14:00|23096.12|22976.12|23094.96|22974.96|23096.12|22976.12|23093.6|22973.6|10
1630696450000|2021-09-03 19:14:10|23095.19|22975.19|23094.64|22974.64|23095.4|22975.4|23094.64|22974.64|10
1630696460000|2021-09-03 19:14:20|23095.16|22975.16|23095.12|22975.12|23095.29|22975.29|23094.97|22974.97|10
1630696470000|2021-09-03 19:14:30|23094.94|22974.94|23096.4|22976.4|23097.29|22977.29|23094.77|22974.77|10
1630696480000|2021-09-03 19:14:40|23096.12|22976.12|23093.43|22973.43|23096.12|22976.12|23093.36|22973.36|10
1630696490000|2021-09-03 19:14:50|23092.58|22972.58|23090.5|22970.5|23092.91|22972.91|23090.5|22970.5|10
1630696500000|2021-09-03 19:15:00|23090.59|22970.59|23086.52|22966.52|23090.59|22970.59|23086.06|22966.06|9
1630696510000|2021-09-03 19:15:10|23086.84|22966.84|23079.35|22959.35|23086.84|22966.84|23079.35|22959.35|10
1630696520000|2021-09-03 19:15:20|23077.68|22957.68|23071.7|22951.7|23077.68|22957.68|23071.5|22951.5|10
1630696530000|2021-09-03 19:15:30|23071.37|22951.37|23065.09|22945.09|23071.37|22951.37|23065.09|22945.09|10
1630696540000|2021-09-03 19:15:40|23065.07|22945.07|23063.97|22943.97|23065.07|22945.07|23063.46|22943.46|9
1630696550000|2021-09-03 19:15:50|23064.23|22944.23|23064.36|22944.36|23064.66|22944.66|23063.27|22943.27|9
1630696560000|2021-09-03 19:16:00|23064.66|22944.66|23063.27|22943.27|23064.66|22944.66|23062.8|22942.8|10
1630696570000|2021-09-03 19:16:10|23063.16|22943.16|23064.36|22944.36|23064.36|22944.36|23062.63|22942.63|10
1630696580000|2021-09-03 19:16:20|23064.33|22944.33|23069.85|22949.85|23069.85|22949.85|23064.33|22944.33|10
1630696590000|2021-09-03 19:16:30|23069.84|22949.84|23079.51|22959.51|23079.51|22959.51|23069.84|22949.84|9
1630696600000|2021-09-03 19:16:40|23079.98|22959.98|23082.42|22962.42|23082.42|22962.42|23079.98|22959.98|8
1630696610000|2021-09-03 19:16:50|23083.54|22963.54|23085.64|22965.64|23085.64|22965.64|23083.54|22963.54|10
1630696620000|2021-09-03 19:17:00|23087.69|22967.69|23089.66|22969.66|23089.68|22969.68|23087.69|22967.69|10
1630696630000|2021-09-03 19:17:10|23090.81|22970.81|23094.79|22974.79|23094.79|22974.79|23090.81|22970.81|10
1630696640000|2021-09-03 19:17:20|23094.75|22974.75|23095.55|22975.55|23096.21|22976.21|23094.05|22974.05|10
1630696650000|2021-09-03 19:17:30|23094.6|22974.6|23092.73|22972.73|23094.6|22974.6|23092.68|22972.68|9
1630696660000|2021-09-03 19:17:40|23092.85|22972.85|23092.46|22972.46|23093.73|22973.73|23092.38|22972.38|10
1630696670000|2021-09-03 19:17:50|23092.37|22972.37|23094.03|22974.03|23094.03|22974.03|23090.91|22970.91|9
1630696680000|2021-09-03 19:18:00|23094.61|22974.61|23096.95|22976.95|23096.99|22976.99|23094.61|22974.61|10
1630696690000|2021-09-03 19:18:10|23097.95|22977.95|23102.2|22982.2|23102.55|22982.55|23097.95|22977.95|10
1630696700000|2021-09-03 19:18:20|23102.61|22982.61|23104.47|22984.47|23105.04|22985.04|23102.61|22982.61|10
1630696710000|2021-09-03 19:18:30|23105.12|22985.12|23107.7|22987.7|23107.77|22987.77|23105.12|22985.12|10
1630696720000|2021-09-03 19:18:40|23108.82|22988.82|23108.57|22988.57|23108.82|22988.82|23107.77|22987.77|10
1630696730000|2021-09-03 19:18:50|23108.27|22988.27|23108.08|22988.08|23109.12|22989.12|23107.57|22987.57|10
1630696740000|2021-09-03 19:19:00|23107.69|22987.69|23108.06|22988.06|23108.49|22988.49|23107.69|22987.69|9
1630696750000|2021-09-03 19:19:10|23107.38|22987.38|23104.28|22984.28|23107.38|22987.38|23104.28|22984.28|10
1630696760000|2021-09-03 19:19:20|23104.73|22984.73|23104.4|22984.4|23104.73|22984.73|23102.77|22982.77|10
1630696770000|2021-09-03 19:19:30|23104.08|22984.08|23105.05|22985.05|23105.14|22985.14|23104.08|22984.08|10
1630696780000|2021-09-03 19:19:40|23105.09|22985.09|23107.53|22987.53|23107.53|22987.53|23105.09|22985.09|10
1630696790000|2021-09-03 19:19:50|23107.72|22987.72|23113.08|22993.08|23113.08|22993.08|23107.72|22987.72|10
1630696800000|2021-09-03 19:20:00|23112.35|22992.35|23114.2|22994.2|23114.2|22994.2|23112.35|22992.35|9
1630696810000|2021-09-03 19:20:10|23114.03|22994.03|23113.2|22993.2|23114.66|22994.66|23113.2|22993.2|10
1630696820000|2021-09-03 19:20:20|23112.86|22992.86|23113.93|22993.93|23114.18|22994.18|23112.65|22992.65|10
1630696830000|2021-09-03 19:20:30|23113.25|22993.25|23113.53|22993.53|23113.54|22993.54|23112.87|22992.87|10
1630696840000|2021-09-03 19:20:40|23113.2|22993.2|23113.23|22993.23|23113.62|22993.62|23112.49|22992.49|10
1630696850000|2021-09-03 19:20:50|23113.34|22993.34|23112.51|22992.51|23113.34|22993.34|23112.51|22992.51|10
1630696860000|2021-09-03 19:21:00|23112.71|22992.71|23114.21|22994.21|23114.21|22994.21|23112.61|22992.61|10
1630696870000|2021-09-03 19:21:10|23114.14|22994.14|23116.13|22996.13|23116.13|22996.13|23113.88|22993.88|9
1630696880000|2021-09-03 19:21:20|23116.85|22996.85|23119.58|22999.58|23119.6|22999.6|23116.85|22996.85|10
1630696890000|2021-09-03 19:21:30|23119.77|22999.77|23123.86|23003.86|23123.86|23003.86|23119.77|22999.77|10
1630696900000|2021-09-03 19:21:40|23124.38|23004.38|23129.99|23009.99|23129.99|23009.99|23124.15|23004.15|10
1630696910000|2021-09-03 19:21:50|23129.5|23009.5|23130.16|23010.16|23132.08|23012.08|23129.5|23009.5|10
1630696920000|2021-09-03 19:22:00|23129.78|23009.78|23127.25|23007.25|23129.78|23009.78|23126.6|23006.6|10
1630696930000|2021-09-03 19:22:10|23127.43|23007.43|23125.05|23005.05|23127.52|23007.52|23125.05|23005.05|10
1630696940000|2021-09-03 19:22:20|23124.96|23004.96|23125.04|23005.04|23126.81|23006.81|23124.88|23004.88|10
1630696950000|2021-09-03 19:22:30|23124.66|23004.66|23123.51|23003.51|23124.79|23004.79|23123.25|23003.25|10
1630696960000|2021-09-03 19:22:40|23121.71|23001.71|23113.57|22993.57|23121.71|23001.71|23113.57|22993.57|10
1630696970000|2021-09-03 19:22:50|23112.53|22992.53|23111.6|22991.6|23112.53|22992.53|23111.4|22991.4|10
1630696980000|2021-09-03 19:23:00|23114|22994|23113.57|22993.57|23114.3|22994.3|23113.08|22993.08|10
1630696990000|2021-09-03 19:23:10|23113.06|22993.06|23110.65|22990.65|23113.96|22993.96|23110.65|22990.65|10
1630697000000|2021-09-03 19:23:20|23110.32|22990.32|23111.08|22991.08|23111.5|22991.5|23110.19|22990.19|10
1630697010000|2021-09-03 19:23:30|23110.16|22990.16|23113.78|22993.78|23114.06|22994.06|23110.16|22990.16|9
1630697020000|2021-09-03 19:23:40|23114.97|22994.97|23116.47|22996.47|23116.47|22996.47|23113.03|22993.03|10
1630697030000|2021-09-03 19:23:50|23116.22|22996.22|23116|22996|23116.97|22996.97|23115.37|22995.37|9
1630697040000|2021-09-03 19:24:00|23115.98|22995.98|23116.44|22996.44|23116.86|22996.86|23115.98|22995.98|8
1630697050000|2021-09-03 19:24:10|23116.67|22996.67|23117.51|22997.51|23119.63|22999.63|23116.62|22996.62|10
1630697060000|2021-09-03 19:24:20|23117.53|22997.53|23119.9|22999.9|23120.34|23000.34|23117.53|22997.53|9
1630697070000|2021-09-03 19:24:30|23119.97|22999.97|23121.5|23001.5|23121.5|23001.5|23119.91|22999.91|9
1630697080000|2021-09-03 19:24:40|23121.83|23001.83|23125.6|23005.6|23125.6|23005.6|23121.67|23001.67|10
1630697090000|2021-09-03 19:24:50|23125.57|23005.57|23127.36|23007.36|23128.97|23008.97|23125.57|23005.57|10
1630697100000|2021-09-03 19:25:00|23128.19|23008.19|23128.82|23008.82|23128.96|23008.96|23127.7|23007.7|9
1630697110000|2021-09-03 19:25:10|23128.52|23008.52|23128.29|23008.29|23128.52|23008.52|23126.95|23006.95|9
1630697120000|2021-09-03 19:25:20|23128.23|23008.23|23128.46|23008.46|23128.59|23008.59|23127.64|23007.64|9
1630697130000|2021-09-03 19:25:30|23127.17|23007.17|23128.75|23008.75|23128.75|23008.75|23127.03|23007.03|8
1630697140000|2021-09-03 19:25:40|23128.87|23008.87|23127.13|23007.13|23128.87|23008.87|23125.97|23005.97|9
1630697150000|2021-09-03 19:25:50|23127.4|23007.4|23125.09|23005.09|23127.4|23007.4|23124.7|23004.7|10
1630697160000|2021-09-03 19:26:00|23125.18|23005.18|23124.01|23004.01|23125.53|23005.53|23124.01|23004.01|10
1630697170000|2021-09-03 19:26:10|23124.02|23004.02|23121.52|23001.52|23124.02|23004.02|23121.52|23001.52|10
1630697180000|2021-09-03 19:26:20|23121.42|23001.42|23119.16|22999.16|23121.49|23001.49|23119.02|22999.02|10
1630697190000|2021-09-03 19:26:30|23118.92|22998.92|23119.95|22999.95|23121.06|23001.06|23118.92|22998.92|10
1630697200000|2021-09-03 19:26:40|23119.98|22999.98|23118.02|22998.02|23119.98|22999.98|23118.02|22998.02|10
1630697210000|2021-09-03 19:26:50|23118.08|22998.08|23118.08|22998.08|23118.37|22998.37|23117.1|22997.1|10
1630697220000|2021-09-03 19:27:00|23118.14|22998.14|23119.52|22999.52|23119.69|22999.69|23118.14|22998.14|10
1630697230000|2021-09-03 19:27:10|23119.45|22999.45|23121.43|23001.43|23121.43|23001.43|23119.45|22999.45|9
1630697240000|2021-09-03 19:27:20|23121.55|23001.55|23123.69|23003.69|23123.69|23003.69|23121.55|23001.55|10
1630697250000|2021-09-03 19:27:30|23124.08|23004.08|23124.79|23004.79|23124.84|23004.84|23124.08|23004.08|10
1630697260000|2021-09-03 19:27:40|23124.77|23004.77|23126.64|23006.64|23126.64|23006.64|23124.77|23004.77|10
1630697270000|2021-09-03 19:27:50|23126.63|23006.63|23128.73|23008.73|23128.73|23008.73|23126.63|23006.63|10
1630697280000|2021-09-03 19:28:00|23129.11|23009.11|23129.78|23009.78|23129.78|23009.78|23129.11|23009.11|9
1630697290000|2021-09-03 19:28:10|23129.41|23009.41|23128.78|23008.78|23129.67|23009.67|23126.82|23006.82|10
1630697300000|2021-09-03 19:28:20|23127.62|23007.62|23130.1|23010.1|23130.43|23010.43|23127.62|23007.62|10
1630697310000|2021-09-03 19:28:30|23130.35|23010.35|23130.55|23010.55|23131.52|23011.52|23130.13|23010.13|10
1630697320000|2021-09-03 19:28:40|23130.65|23010.65|23129.56|23009.56|23130.83|23010.83|23129.52|23009.52|9
1630697330000|2021-09-03 19:28:50|23129.09|23009.09|23128.2|23008.2|23129.15|23009.15|23128.17|23008.17|10
1630697340000|2021-09-03 19:29:00|23129.36|23009.36|23129|23009|23130.27|23010.27|23128.98|23008.98|10
1630697350000|2021-09-03 19:29:10|23129.19|23009.19|23128.81|23008.81|23129.19|23009.19|23126.96|23006.96|10
1630697360000|2021-09-03 19:29:20|23128.6|23008.6|23128.36|23008.36|23128.6|23008.6|23127.1|23007.1|9
1630697370000|2021-09-03 19:29:30|23128.26|23008.26|23129.51|23009.51|23129.85|23009.85|23128.26|23008.26|10
1630697380000|2021-09-03 19:29:40|23129.79|23009.79|23129.98|23009.98|23130.08|23010.08|23129.56|23009.56|10
1630697390000|2021-09-03 19:29:50|23129.57|23009.57|23131.02|23011.02|23131.02|23011.02|23129.57|23009.57|10
1630697400000|2021-09-03 19:30:00|23130.26|23010.26|23130.84|23010.84|23130.84|23010.84|23129.91|23009.91|10
1630697410000|2021-09-03 19:30:10|23131.21|23011.21|23135.43|23015.43|23136.35|23016.35|23131.21|23011.21|10
1630697420000|2021-09-03 19:30:20|23136.03|23016.03|23147.34|23027.34|23147.37|23027.37|23136.03|23016.03|9
1630697430000|2021-09-03 19:30:30|23147.83|23027.83|23152.23|23032.23|23152.23|23032.23|23147.83|23027.83|10
1630697440000|2021-09-03 19:30:40|23153.85|23033.85|23153.72|23033.72|23153.85|23033.85|23153.56|23033.56|10
1630697450000|2021-09-03 19:30:50|23154.11|23034.11|23154.97|23034.97|23155.11|23035.11|23153.74|23033.74|10
1630697460000|2021-09-03 19:31:00|23154.84|23034.84|23153.91|23033.91|23154.84|23034.84|23153.91|23033.91|10
1630697470000|2021-09-03 19:31:10|23153.32|23033.32|23151.54|23031.54|23153.82|23033.82|23151.54|23031.54|10
1630697480000|2021-09-03 19:31:20|23150.99|23030.99|23146.02|23026.02|23150.99|23030.99|23146.02|23026.02|9
1630697490000|2021-09-03 19:31:30|23145.88|23025.88|23145.2|23025.2|23146.17|23026.17|23144.7|23024.7|10
1630697500000|2021-09-03 19:31:40|23144.77|23024.77|23143.18|23023.18|23146.17|23026.17|23143.18|23023.18|10
1630697510000|2021-09-03 19:31:50|23143.29|23023.29|23145.47|23025.47|23145.47|23025.47|23142.96|23022.96|10
1630697520000|2021-09-03 19:32:00|23145.82|23025.82|23144.79|23024.79|23146.66|23026.66|23144.79|23024.79|10
1630697530000|2021-09-03 19:32:10|23144.67|23024.67|23144.02|23024.02|23144.67|23024.67|23143.96|23023.96|8
1630697540000|2021-09-03 19:32:20|23144.06|23024.06|23143.63|23023.63|23144.59|23024.59|23143.63|23023.63|9
1630697550000|2021-09-03 19:32:30|23143.85|23023.85|23143.14|23023.14|23145.31|23025.31|23143.14|23023.14|8
1630697560000|2021-09-03 19:32:40|23144.35|23024.35|23143.79|23023.79|23144.54|23024.54|23142.93|23022.93|10
1630697570000|2021-09-03 19:32:50|23143.6|23023.6|23140.45|23020.45|23143.6|23023.6|23140.45|23020.45|10
1630697580000|2021-09-03 19:33:00|23139.44|23019.44|23132.75|23012.75|23139.44|23019.44|23132.75|23012.75|9
1630697590000|2021-09-03 19:33:10|23132.85|23012.85|23134.15|23014.15|23134.24|23014.24|23132.85|23012.85|8
1630697600000|2021-09-03 19:33:20|23134.09|23014.09|23137.61|23017.61|23137.61|23017.61|23133.69|23013.69|10
1630697610000|2021-09-03 19:33:30|23138.19|23018.19|23135.34|23015.34|23138.65|23018.65|23135.34|23015.34|10
1630697620000|2021-09-03 19:33:40|23135.43|23015.43|23136.02|23016.02|23136.22|23016.22|23135|23015|10
1630697630000|2021-09-03 19:33:50|23135.81|23015.81|23135.27|23015.27|23135.81|23015.81|23134.25|23014.25|9
1630697640000|2021-09-03 19:34:00|23135.25|23015.25|23135.66|23015.66|23136.72|23016.72|23135.05|23015.05|10
1630697650000|2021-09-03 19:34:10|23135.39|23015.39|23132.54|23012.54|23135.39|23015.39|23131.81|23011.81|10
1630697660000|2021-09-03 19:34:20|23133.24|23013.24|23137.36|23017.36|23137.36|23017.36|23133.24|23013.24|10
1630697670000|2021-09-03 19:34:30|23136.71|23016.71|23139.2|23019.2|23139.52|23019.52|23136.71|23016.71|10
1630697680000|2021-09-03 19:34:40|23139.6|23019.6|23144.94|23024.94|23145.1|23025.1|23139.6|23019.6|10
1630697690000|2021-09-03 19:34:50|23144.98|23024.98|23144.84|23024.84|23146.78|23026.78|23144.84|23024.84|10
1630697700000|2021-09-03 19:35:00|23144.66|23024.66|23143.81|23023.81|23144.78|23024.78|23143.81|23023.81|10
1630697710000|2021-09-03 19:35:10|23143.48|23023.48|23139.83|23019.83|23143.48|23023.48|23139.39|23019.39|10
1630697720000|2021-09-03 19:35:20|23138.72|23018.72|23134.65|23014.65|23139.83|23019.83|23134.65|23014.65|9
1630697730000|2021-09-03 19:35:30|23134.85|23014.85|23132.61|23012.61|23134.85|23014.85|23132.28|23012.28|10
1630697740000|2021-09-03 19:35:40|23131.72|23011.72|23131.96|23011.96|23132.32|23012.32|23131.54|23011.54|10
1630697750000|2021-09-03 19:35:50|23132.04|23012.04|23128.98|23008.98|23132.04|23012.04|23128.98|23008.98|10
1630697760000|2021-09-03 19:36:00|23128.99|23008.99|23126.63|23006.63|23129.16|23009.16|23126.63|23006.63|10
1630697770000|2021-09-03 19:36:10|23126.32|23006.32|23128.91|23008.91|23128.91|23008.91|23126.32|23006.32|10
1630697780000|2021-09-03 19:36:20|23128.84|23008.84|23124.25|23004.25|23128.95|23008.95|23124.25|23004.25|10
1630697790000|2021-09-03 19:36:30|23124.02|23004.02|23121.21|23001.21|23124.02|23004.02|23120.6|23000.6|10
1630697800000|2021-09-03 19:36:40|23122.62|23002.62|23122.88|23002.88|23124.02|23004.02|23122.62|23002.62|10
1630697810000|2021-09-03 19:36:50|23122.85|23002.85|23123.72|23003.72|23123.99|23003.99|23122.83|23002.83|10
1630697820000|2021-09-03 19:37:00|23123.95|23003.95|23125.06|23005.06|23126.4|23006.4|23123.95|23003.95|9
1630697830000|2021-09-03 19:37:10|23124.95|23004.95|23125.94|23005.94|23125.94|23005.94|23124.95|23004.95|8
1630697840000|2021-09-03 19:37:20|23127.18|23007.18|23130.88|23010.88|23130.88|23010.88|23127.11|23007.11|10
1630697850000|2021-09-03 19:37:30|23131.64|23011.64|23134.42|23014.42|23134.42|23014.42|23131.64|23011.64|9
1630697860000|2021-09-03 19:37:40|23134.96|23014.96|23138.43|23018.43|23139.21|23019.21|23134.96|23014.96|10
1630697870000|2021-09-03 19:37:50|23138.17|23018.17|23138.14|23018.14|23138.54|23018.54|23137.58|23017.58|9
1630697880000|2021-09-03 19:38:00|23138.06|23018.06|23136.83|23016.83|23138.61|23018.61|23136.62|23016.62|9
1630697890000|2021-09-03 19:38:10|23136.71|23016.71|23136.01|23016.01|23136.99|23016.99|23135.7|23015.7|10
1630697900000|2021-09-03 19:38:20|23135.46|23015.46|23135.3|23015.3|23135.66|23015.66|23135.04|23015.04|10
1630697910000|2021-09-03 19:38:30|23135.05|23015.05|23135.59|23015.59|23135.64|23015.64|23134.08|23014.08|10
1630697920000|2021-09-03 19:38:40|23134.61|23014.61|23133.22|23013.22|23135.05|23015.05|23133.22|23013.22|10
1630697930000|2021-09-03 19:38:50|23133.39|23013.39|23132.5|23012.5|23133.39|23013.39|23132.48|23012.48|9
1630697940000|2021-09-03 19:39:00|23132.43|23012.43|23131.44|23011.44|23132.43|23012.43|23131.44|23011.44|6
1630697950000|2021-09-03 19:39:10|23131.41|23011.41|23133.89|23013.89|23133.89|23013.89|23131.04|23011.04|9
1630697960000|2021-09-03 19:39:20|23134.5|23014.5|23133.97|23013.97|23134.5|23014.5|23133.24|23013.24|10
1630697970000|2021-09-03 19:39:30|23133.85|23013.85|23136.68|23016.68|23136.68|23016.68|23133.85|23013.85|10
1630697980000|2021-09-03 19:39:40|23136.52|23016.52|23136.64|23016.64|23137.12|23017.12|23136.52|23016.52|10
1630697990000|2021-09-03 19:39:50|23136.65|23016.65|23137.73|23017.73|23137.77|23017.77|23136.6|23016.6|9
1630698000000|2021-09-03 19:40:00|23137.72|23017.72|23137.66|23017.66|23137.9|23017.9|23136.05|23016.05|9
1630698010000|2021-09-03 19:40:10|23137.46|23017.46|23133.33|23013.33|23138.11|23018.11|23133.33|23013.33|10
1630698020000|2021-09-03 19:40:20|23132.65|23012.65|23129.04|23009.04|23132.65|23012.65|23128.86|23008.86|10
1630698030000|2021-09-03 19:40:30|23128.74|23008.74|23123.9|23003.9|23128.74|23008.74|23123.9|23003.9|10
1630698040000|2021-09-03 19:40:40|23123.88|23003.88|23121.43|23001.43|23123.88|23003.88|23120.92|23000.92|9
1630698050000|2021-09-03 19:40:50|23121.54|23001.54|23120.33|23000.33|23121.93|23001.93|23120.26|23000.26|10
1630698060000|2021-09-03 19:41:00|23119.92|22999.92|23119.68|22999.68|23120.09|23000.09|23118.96|22998.96|10
1630698070000|2021-09-03 19:41:10|23119.58|22999.58|23116.62|22996.62|23119.58|22999.58|23116.62|22996.62|10
1630698080000|2021-09-03 19:41:20|23116.2|22996.2|23111.69|22991.69|23116.2|22996.2|23111.69|22991.69|10
1630698090000|2021-09-03 19:41:30|23111.88|22991.88|23111.46|22991.46|23111.88|22991.88|23111.37|22991.37|10
1630698100000|2021-09-03 19:41:40|23111.44|22991.44|23109.55|22989.55|23111.44|22991.44|23109.17|22989.17|9
1630698110000|2021-09-03 19:41:50|23109.34|22989.34|23108.74|22988.74|23109.46|22989.46|23108.74|22988.74|9
1630698120000|2021-09-03 19:42:00|23109.03|22989.03|23109.64|22989.64|23110.57|22990.57|23107.8|22987.8|10
1630698130000|2021-09-03 19:42:10|23110.34|22990.34|23103.68|22983.68|23110.34|22990.34|23103.68|22983.68|10
1630698140000|2021-09-03 19:42:20|23101.67|22981.67|23098.1|22978.1|23101.83|22981.83|23098.1|22978.1|10
1630698150000|2021-09-03 19:42:30|23097.96|22977.96|23093.7|22973.7|23097.96|22977.96|23093.49|22973.49|10
1630698160000|2021-09-03 19:42:40|23093.92|22973.92|23094.48|22974.48|23094.48|22974.48|23092|22972|10
1630698170000|2021-09-03 19:42:50|23094.6|22974.6|23093.17|22973.17|23095.25|22975.25|23093.05|22973.05|10
1630698180000|2021-09-03 19:43:00|23093.38|22973.38|23093.81|22973.81|23093.82|22973.82|23092.9|22972.9|10
1630698190000|2021-09-03 19:43:10|23093.78|22973.78|23094.12|22974.12|23094.12|22974.12|23092.98|22972.98|10
1630698200000|2021-09-03 19:43:20|23093.29|22973.29|23090.77|22970.77|23093.69|22973.69|23090.77|22970.77|10
1630698210000|2021-09-03 19:43:30|23092.09|22972.09|23094.51|22974.51|23094.51|22974.51|23092.09|22972.09|8
1630698220000|2021-09-03 19:43:40|23094.67|22974.67|23096.99|22976.99|23096.99|22976.99|23094.67|22974.67|10
1630698230000|2021-09-03 19:43:50|23096.76|22976.76|23094.66|22974.66|23096.76|22976.76|23094.04|22974.04|10
1630698240000|2021-09-03 19:44:00|23096.78|22976.78|23100.75|22980.75|23101.42|22981.42|23096.78|22976.78|10
1630698250000|2021-09-03 19:44:10|23102.35|22982.35|23104.72|22984.72|23104.72|22984.72|23102|22982|10
1630698260000|2021-09-03 19:44:20|23105.52|22985.52|23109.06|22989.06|23109.13|22989.13|23105.43|22985.43|9
1630698270000|2021-09-03 19:44:30|23109.69|22989.69|23108.87|22988.87|23109.69|22989.69|23107.22|22987.22|10
1630698280000|2021-09-03 19:44:40|23109.31|22989.31|23109.83|22989.83|23109.83|22989.83|23108.62|22988.62|9
1630698290000|2021-09-03 19:44:50|23111.15|22991.15|23110.72|22990.72|23111.67|22991.67|23110.37|22990.37|10
1630698300000|2021-09-03 19:45:00|23110.54|22990.54|23108.87|22988.87|23110.76|22990.76|23108.87|22988.87|10
1630698310000|2021-09-03 19:45:10|23108.9|22988.9|23105.92|22985.92|23108.9|22988.9|23105.73|22985.73|10
1630698320000|2021-09-03 19:45:20|23105.69|22985.69|23105.07|22985.07|23105.9|22985.9|23105.07|22985.07|10
1630698330000|2021-09-03 19:45:30|23105.1|22985.1|23104.55|22984.55|23105.29|22985.29|23104.45|22984.45|10
1630698340000|2021-09-03 19:45:40|23104.36|22984.36|23104.77|22984.77|23104.77|22984.77|23103.76|22983.76|10
1630698350000|2021-09-03 19:45:50|23105.01|22985.01|23106.85|22986.85|23106.85|22986.85|23105.01|22985.01|10
1630698360000|2021-09-03 19:46:00|23107.12|22987.12|23107.85|22987.85|23107.85|22987.85|23106.68|22986.68|10
1630698370000|2021-09-03 19:46:10|23109.09|22989.09|23112.71|22992.71|23112.71|22992.71|23109.09|22989.09|9
1630698380000|2021-09-03 19:46:20|23112.59|22992.59|23116.22|22996.22|23116.22|22996.22|23112.59|22992.59|10
1630698390000|2021-09-03 19:46:30|23116.14|22996.14|23114.43|22994.43|23116.34|22996.34|23114.43|22994.43|8
1630698400000|2021-09-03 19:46:40|23114.57|22994.57|23114.98|22994.98|23115.29|22995.29|23114.3|22994.3|10
1630698410000|2021-09-03 19:46:50|23115.18|22995.18|23120.14|23000.14|23120.14|23000.14|23115.18|22995.18|10
1630698420000|2021-09-03 19:47:00|23120.02|23000.02|23116.06|22996.06|23120.34|23000.34|23116.06|22996.06|10
1630698430000|2021-09-03 19:47:10|23115.81|22995.81|23115.87|22995.87|23116.02|22996.02|23115.46|22995.46|10
1630698440000|2021-09-03 19:47:20|23116.17|22996.17|23118.68|22998.68|23119.86|22999.86|23116.17|22996.17|10
1630698450000|2021-09-03 19:47:30|23118.54|22998.54|23116.91|22996.91|23118.56|22998.56|23116.91|22996.91|10
1630698460000|2021-09-03 19:47:40|23115.52|22995.52|23115.42|22995.42|23115.52|22995.52|23115.05|22995.05|9
1630698470000|2021-09-03 19:47:50|23115.1|22995.1|23115.82|22995.82|23115.82|22995.82|23114.48|22994.48|9
1630698480000|2021-09-03 19:48:00|23115.35|22995.35|23113.42|22993.42|23115.35|22995.35|23113.42|22993.42|9
1630698490000|2021-09-03 19:48:10|23113.74|22993.74|23113.48|22993.48|23113.74|22993.74|23112.8|22992.8|10
1630698500000|2021-09-03 19:48:20|23113.6|22993.6|23114.04|22994.04|23114.45|22994.45|23113.6|22993.6|10
1630698510000|2021-09-03 19:48:30|23114.89|22994.89|23115.37|22995.37|23115.4|22995.4|23114.66|22994.66|10
1630698520000|2021-09-03 19:48:40|23115.57|22995.57|23114.82|22994.82|23115.61|22995.61|23114.74|22994.74|10
1630698530000|2021-09-03 19:48:50|23114.9|22994.9|23114.41|22994.41|23114.9|22994.9|23114.18|22994.18|8
1630698540000|2021-09-03 19:49:00|23114.71|22994.71|23116.07|22996.07|23116.19|22996.19|23114.71|22994.71|8
1630698550000|2021-09-03 19:49:10|23116.63|22996.63|23113.44|22993.44|23116.79|22996.79|23113.15|22993.15|10
1630698560000|2021-09-03 19:49:20|23113.3|22993.3|23110.44|22990.44|23113.3|22993.3|23110.44|22990.44|10
1630698570000|2021-09-03 19:49:30|23110.8|22990.8|23107.67|22987.67|23110.8|22990.8|23107.52|22987.52|9
1630698580000|2021-09-03 19:49:40|23107.54|22987.54|23105.21|22985.21|23107.54|22987.54|23105.21|22985.21|9
1630698590000|2021-09-03 19:49:50|23105.07|22985.07|23105|22985|23105.45|22985.45|23104.57|22984.57|10
1630698600000|2021-09-03 19:50:00|23104.64|22984.64|23103.11|22983.11|23104.64|22984.64|23102.89|22982.89|7
1630698610000|2021-09-03 19:50:10|23103.46|22983.46|23100.42|22980.42|23103.69|22983.69|23100.42|22980.42|10
1630698620000|2021-09-03 19:50:20|23100.3|22980.3|23100.62|22980.62|23101.97|22981.97|23099.61|22979.61|9
1630698630000|2021-09-03 19:50:30|23101.46|22981.46|23097.72|22977.72|23101.46|22981.46|23097.72|22977.72|10
1630698640000|2021-09-03 19:50:40|23097.32|22977.32|23097.79|22977.79|23097.79|22977.79|23096.48|22976.48|10
1630698650000|2021-09-03 19:50:50|23097.94|22977.94|23095.87|22975.87|23097.94|22977.94|23095.59|22975.59|10
1630698660000|2021-09-03 19:51:00|23094.52|22974.52|23094.98|22974.98|23096.82|22976.82|23092.82|22972.82|10
1630698670000|2021-09-03 19:51:10|23094.38|22974.38|23093.2|22973.2|23094.38|22974.38|23093.19|22973.19|9
1630698680000|2021-09-03 19:51:20|23094.19|22974.19|23095.73|22975.73|23095.95|22975.95|23094.19|22974.19|10
1630698690000|2021-09-03 19:51:30|23095.97|22975.97|23093.71|22973.71|23095.97|22975.97|23093.71|22973.71|10
1630698700000|2021-09-03 19:51:40|23094.83|22974.83|23094.96|22974.96|23095.36|22975.36|23094.78|22974.78|10
1630698710000|2021-09-03 19:51:50|23095.14|22975.14|23097.59|22977.59|23097.59|22977.59|23095.14|22975.14|10
1630698720000|2021-09-03 19:52:00|23097.15|22977.15|23102.02|22982.02|23102.02|22982.02|23096.05|22976.05|10
1630698730000|2021-09-03 19:52:10|23102.05|22982.05|23102.01|22982.01|23103.5|22983.5|23101.96|22981.96|9
1630698740000|2021-09-03 19:52:20|23102.9|22982.9|23100.31|22980.31|23104.34|22984.34|23100.31|22980.31|8
1630698750000|2021-09-03 19:52:30|23100.68|22980.68|23099.53|22979.53|23101.96|22981.96|23098.97|22978.97|9
1630698760000|2021-09-03 19:52:40|23098.88|22978.88|23098.84|22978.84|23099.79|22979.79|23098.19|22978.19|10
1630698770000|2021-09-03 19:52:50|23098.58|22978.58|23091.58|22971.58|23098.58|22978.58|23091.58|22971.58|9
1630698780000|2021-09-03 19:53:00|23091|22971|23087.83|22967.83|23091|22971|23087.83|22967.83|10
1630698790000|2021-09-03 19:53:10|23087.28|22967.28|23086.62|22966.62|23087.65|22967.65|23086.62|22966.62|9
1630698800000|2021-09-03 19:53:20|23086.54|22966.54|23088.85|22968.85|23088.85|22968.85|23086.54|22966.54|10
1630698810000|2021-09-03 19:53:30|23089.1|22969.1|23092.3|22972.3|23092.66|22972.66|23089.1|22969.1|10
1630698820000|2021-09-03 19:53:40|23093.58|22973.58|23095.32|22975.32|23095.32|22975.32|23093.49|22973.49|10
1630698830000|2021-09-03 19:53:50|23096.09|22976.09|23099.81|22979.81|23099.81|22979.81|23095.95|22975.95|10
1630698840000|2021-09-03 19:54:00|23100.34|22980.34|23103.61|22983.61|23103.81|22983.81|23100.34|22980.34|10
1630698850000|2021-09-03 19:54:10|23103.58|22983.58|23107.07|22987.07|23107.07|22987.07|23103.58|22983.58|10
1630698860000|2021-09-03 19:54:20|23106.95|22986.95|23108.74|22988.74|23108.74|22988.74|23106.84|22986.84|10
1630698870000|2021-09-03 19:54:30|23111.11|22991.11|23112.3|22992.3|23113.9|22993.9|23111.11|22991.11|10
1630698880000|2021-09-03 19:54:40|23112.38|22992.38|23122.56|23002.56|23122.56|23002.56|23112.38|22992.38|10
1630698890000|2021-09-03 19:54:50|23123.25|23003.25|23121.43|23001.43|23123.61|23003.61|23121.17|23001.17|10
1630698900000|2021-09-03 19:55:00|23121.6|23001.6|23118.71|22998.71|23121.6|23001.6|23118.71|22998.71|10
1630698910000|2021-09-03 19:55:10|23119.19|22999.19|23121.34|23001.34|23121.72|23001.72|23118.92|22998.92|10
1630698920000|2021-09-03 19:55:20|23121.15|23001.15|23122.35|23002.35|23122.35|23002.35|23120.39|23000.39|10
1630698930000|2021-09-03 19:55:30|23122.99|23002.99|23123.14|23003.14|23123.35|23003.35|23122.64|23002.64|10
1630698940000|2021-09-03 19:55:40|23122.98|23002.98|23123.23|23003.23|23123.35|23003.35|23122.63|23002.63|10
1630698950000|2021-09-03 19:55:50|23123.64|23003.64|23123.45|23003.45|23124.97|23004.97|23122.54|23002.54|10
1630698960000|2021-09-03 19:56:00|23123.8|23003.8|23125.95|23005.95|23125.95|23005.95|23123.8|23003.8|10
1630698970000|2021-09-03 19:56:10|23126.16|23006.16|23125.19|23005.19|23126.34|23006.34|23124.57|23004.57|10
1630698980000|2021-09-03 19:56:20|23124.99|23004.99|23129.83|23009.83|23129.83|23009.83|23124.74|23004.74|10
1630698990000|2021-09-03 19:56:30|23130.27|23010.27|23131.16|23011.16|23131.16|23011.16|23130.27|23010.27|10
1630699000000|2021-09-03 19:56:40|23131.14|23011.14|23132.2|23012.2|23132.2|23012.2|23130.19|23010.19|10
1630699010000|2021-09-03 19:56:50|23132.34|23012.34|23130.35|23010.35|23132.34|23012.34|23130.27|23010.27|9
1630699020000|2021-09-03 19:57:00|23128.14|23008.14|23132.54|23012.54|23132.54|23012.54|23128.14|23008.14|10
1630699030000|2021-09-03 19:57:10|23132.5|23012.5|23131.43|23011.43|23132.86|23012.86|23131.43|23011.43|10
1630699040000|2021-09-03 19:57:20|23130.75|23010.75|23130.7|23010.7|23131.49|23011.49|23130.7|23010.7|10
1630699050000|2021-09-03 19:57:30|23130.64|23010.64|23132.82|23012.82|23132.82|23012.82|23130.26|23010.26|10
1630699060000|2021-09-03 19:57:40|23132.03|23012.03|23133.7|23013.7|23135.16|23015.16|23132.03|23012.03|10
1630699070000|2021-09-03 19:57:50|23133.86|23013.86|23134.67|23014.67|23135.73|23015.73|23133.86|23013.86|10
1630699080000|2021-09-03 19:58:00|23135.02|23015.02|23132.04|23012.04|23135.02|23015.02|23130.89|23010.89|10
1630699090000|2021-09-03 19:58:10|23132.09|23012.09|23133.25|23013.25|23133.25|23013.25|23131.39|23011.39|10
1630699100000|2021-09-03 19:58:20|23135.16|23015.16|23135.14|23015.14|23135.49|23015.49|23133.56|23013.56|9
1630699110000|2021-09-03 19:58:30|23136.62|23016.62|23136.54|23016.54|23137.79|23017.79|23136.2|23016.2|10
1630699120000|2021-09-03 19:58:40|23136.52|23016.52|23137.15|23017.15|23137.98|23017.98|23136.52|23016.52|9
1630699130000|2021-09-03 19:58:50|23137.2|23017.2|23138.82|23018.82|23138.82|23018.82|23136.87|23016.87|10
1630699140000|2021-09-03 19:59:00|23138.91|23018.91|23137.58|23017.58|23139.06|23019.06|23137.58|23017.58|9
1630699150000|2021-09-03 19:59:10|23137.7|23017.7|23136.82|23016.82|23138.02|23018.02|23136.82|23016.82|10
1630699160000|2021-09-03 19:59:20|23137.62|23017.62|23141.21|23021.21|23141.21|23021.21|23137.55|23017.55|10
1630699170000|2021-09-03 19:59:30|23139.95|23019.95|23142.43|23022.43|23142.43|23022.43|23139.4|23019.4|10
1630699180000|2021-09-03 19:59:40|23144.02|23024.02|23148.52|23028.52|23148.52|23028.52|23144.02|23024.02|10
1630699190000|2021-09-03 19:59:50|23149.4|23029.4|23151.23|23031.23|23151.73|23031.73|23149.4|23029.4|10
1630699200000|2021-09-03 20:00:00|23150.7|23030.7|23146.41|23026.41|23150.7|23030.7|23146.32|23026.32|10
1630699210000|2021-09-03 20:00:10|23144.91|23024.91|23145.1|23025.1|23146.66|23026.66|23144.91|23024.91|10
1630699220000|2021-09-03 20:00:20|23145.11|23025.11|23142.26|23022.26|23145.23|23025.23|23142.26|23022.26|10
1630699230000|2021-09-03 20:00:30|23142.14|23022.14|23138.23|23018.23|23142.14|23022.14|23138.23|23018.23|10
1630699240000|2021-09-03 20:00:40|23138.5|23018.5|23135.18|23015.18|23138.5|23018.5|23135.18|23015.18|10
1630699250000|2021-09-03 20:00:50|23135.38|23015.38|23135.18|23015.18|23135.38|23015.38|23132.95|23012.95|10
1630699260000|2021-09-03 20:01:00|23135.23|23015.23|23135.94|23015.94|23135.94|23015.94|23132.77|23012.77|10
1630699270000|2021-09-03 20:01:10|23137.08|23017.08|23134.12|23014.12|23138.02|23018.02|23134.12|23014.12|10
1630699280000|2021-09-03 20:01:20|23134.22|23014.22|23127.41|23007.41|23135.05|23015.05|23127.41|23007.41|9
1630699290000|2021-09-03 20:01:30|23127.27|23007.27|23125.29|23005.29|23127.27|23007.27|23125.13|23005.13|10
1630699300000|2021-09-03 20:01:40|23123.81|23003.81|23120.7|23000.7|23123.81|23003.81|23120.4|23000.4|10
1630699310000|2021-09-03 20:01:50|23120.78|23000.78|23117.64|22997.64|23120.78|23000.78|23117.64|22997.64|9
1630699320000|2021-09-03 20:02:00|23117.72|22997.72|23115.81|22995.81|23117.72|22997.72|23115.81|22995.81|9
1630699330000|2021-09-03 20:02:10|23115.8|22995.8|23113.91|22993.91|23115.9|22995.9|23113.71|22993.71|10
1630699340000|2021-09-03 20:02:20|23112.69|22992.69|23109.5|22989.5|23112.69|22992.69|23109.5|22989.5|9
1630699350000|2021-09-03 20:02:30|23109.3|22989.3|23111.51|22991.51|23111.51|22991.51|23109.3|22989.3|10
1630699360000|2021-09-03 20:02:40|23113.44|22993.44|23113.23|22993.23|23113.44|22993.44|23112.41|22992.41|10
1630699370000|2021-09-03 20:02:50|23113.22|22993.22|23116.39|22996.39|23116.39|22996.39|23112.69|22992.69|10
1630699380000|2021-09-03 20:03:00|23116.63|22996.63|23114.73|22994.73|23116.87|22996.87|23114.73|22994.73|10
1630699390000|2021-09-03 20:03:10|23114.67|22994.67|23115.51|22995.51|23116.26|22996.26|23114.67|22994.67|10
1630699400000|2021-09-03 20:03:20|23115.38|22995.38|23114.2|22994.2|23115.38|22995.38|23113.47|22993.47|10
1630699410000|2021-09-03 20:03:30|23114.06|22994.06|23112.6|22992.6|23114.19|22994.19|23112.39|22992.39|10
1630699420000|2021-09-03 20:03:40|23112.16|22992.16|23111.27|22991.27|23112.57|22992.57|23111.21|22991.21|10
1630699430000|2021-09-03 20:03:50|23110.82|22990.82|23109.9|22989.9|23110.82|22990.82|23109.37|22989.37|10
1630699440000|2021-09-03 20:04:00|23111.97|22991.97|23113.82|22993.82|23114.27|22994.27|23111.97|22991.97|10
1630699450000|2021-09-03 20:04:10|23113.92|22993.92|23112.43|22992.43|23114.42|22994.42|23112.38|22992.38|10
1630699460000|2021-09-03 20:04:20|23112.21|22992.21|23112.91|22992.91|23112.93|22992.93|23112.16|22992.16|10
1630699470000|2021-09-03 20:04:30|23112.71|22992.71|23112.62|22992.62|23112.8|22992.8|23110.39|22990.39|10
1630699480000|2021-09-03 20:04:40|23112.26|22992.26|23110.63|22990.63|23112.78|22992.78|23110.63|22990.63|10
1630699490000|2021-09-03 20:04:50|23110.95|22990.95|23112.09|22992.09|23112.24|22992.24|23110.93|22990.93|9
1630699500000|2021-09-03 20:05:00|23111.9|22991.9|23111.3|22991.3|23111.9|22991.9|23111.17|22991.17|9
1630699510000|2021-09-03 20:05:10|23111.53|22991.53|23112.1|22992.1|23112.32|22992.32|23111.21|22991.21|10
1630699520000|2021-09-03 20:05:20|23112.24|22992.24|23113.84|22993.84|23113.93|22993.93|23112.24|22992.24|10
1630699530000|2021-09-03 20:05:30|23114.14|22994.14|23114.16|22994.16|23114.25|22994.25|23112.36|22992.36|10
1630699540000|2021-09-03 20:05:40|23113.91|22993.91|23111.02|22991.02|23113.91|22993.91|23111.02|22991.02|10
1630699550000|2021-09-03 20:05:50|23111.33|22991.33|23110.6|22990.6|23111.38|22991.38|23110.2|22990.2|10
1630699560000|2021-09-03 20:06:00|23110.83|22990.83|23109.38|22989.38|23110.96|22990.96|23108.64|22988.64|10
1630699570000|2021-09-03 20:06:10|23109.6|22989.6|23109.14|22989.14|23110.55|22990.55|23109.14|22989.14|10
1630699580000|2021-09-03 20:06:20|23109.1|22989.1|23112.55|22992.55|23112.55|22992.55|23109.1|22989.1|8
1630699590000|2021-09-03 20:06:30|23112.48|22992.48|23114.13|22994.13|23114.21|22994.21|23112.48|22992.48|10
1630699600000|2021-09-03 20:06:40|23114.14|22994.14|23114.1|22994.1|23114.71|22994.71|23113.69|22993.69|10
1630699610000|2021-09-03 20:06:50|23113.94|22993.94|23112.89|22992.89|23113.94|22993.94|23112.82|22992.82|10
1630699620000|2021-09-03 20:07:00|23112.67|22992.67|23107.87|22987.87|23112.67|22992.67|23107.87|22987.87|10
1630699630000|2021-09-03 20:07:10|23107.18|22987.18|23102.63|22982.63|23107.18|22987.18|23102.63|22982.63|10
1630699640000|2021-09-03 20:07:20|23101.5|22981.5|23098.79|22978.79|23101.5|22981.5|23098.79|22978.79|10
1630699650000|2021-09-03 20:07:30|23098.61|22978.61|23096.92|22976.92|23098.61|22978.61|23096.68|22976.68|9
1630699660000|2021-09-03 20:07:40|23096.45|22976.45|23097.28|22977.28|23097.6|22977.6|23096.04|22976.04|10
1630699670000|2021-09-03 20:07:50|23098.14|22978.14|23101.24|22981.24|23101.31|22981.31|23098.14|22978.14|10
1630699680000|2021-09-03 20:08:00|23101.34|22981.34|23103.23|22983.23|23104.28|22984.28|23101.34|22981.34|10
1630699690000|2021-09-03 20:08:10|23103.68|22983.68|23104.84|22984.84|23104.84|22984.84|23103.68|22983.68|10
1630699700000|2021-09-03 20:08:20|23105.26|22985.26|23109.11|22989.11|23109.11|22989.11|23105.26|22985.26|10
1630699710000|2021-09-03 20:08:30|23109.02|22989.02|23109.73|22989.73|23111.16|22991.16|23109.02|22989.02|10
1630699720000|2021-09-03 20:08:40|23109.46|22989.46|23107.52|22987.52|23109.46|22989.46|23107.13|22987.13|10
1630699730000|2021-09-03 20:08:50|23107.23|22987.23|23111.6|22991.6|23111.6|22991.6|23105.69|22985.69|10
1630699740000|2021-09-03 20:09:00|23112.01|22992.01|23116.42|22996.42|23116.42|22996.42|23112.01|22992.01|9
1630699750000|2021-09-03 20:09:10|23116.55|22996.55|23116.74|22996.74|23117.83|22997.83|23115.46|22995.46|10
1630699760000|2021-09-03 20:09:20|23116.82|22996.82|23114.49|22994.49|23116.82|22996.82|23114.49|22994.49|10
1630699770000|2021-09-03 20:09:30|23114.67|22994.67|23112.91|22992.91|23114.93|22994.93|23112.91|22992.91|10
1630699780000|2021-09-03 20:09:40|23112.86|22992.86|23109.86|22989.86|23112.86|22992.86|23109.86|22989.86|9
1630699790000|2021-09-03 20:09:50|23110.17|22990.17|23109.4|22989.4|23110.17|22990.17|23109.14|22989.14|9
1630699800000|2021-09-03 20:10:00|23109.27|22989.27|23110.29|22990.29|23111.45|22991.45|23109.1|22989.1|10
1630699810000|2021-09-03 20:10:10|23110.03|22990.03|23109.3|22989.3|23111.21|22991.21|23109.3|22989.3|10
1630699820000|2021-09-03 20:10:20|23110.7|22990.7|23109.59|22989.59|23110.7|22990.7|23109.59|22989.59|10
1630699830000|2021-09-03 20:10:30|23108.18|22988.18|23106.1|22986.1|23108.18|22988.18|23105.89|22985.89|10
1630699840000|2021-09-03 20:10:40|23106.75|22986.75|23106.87|22986.87|23106.94|22986.94|23105.28|22985.28|10
1630699850000|2021-09-03 20:10:50|23107.08|22987.08|23107.22|22987.22|23108.74|22988.74|23105.96|22985.96|10
1630699860000|2021-09-03 20:11:00|23107.54|22987.54|23113.82|22993.82|23113.82|22993.82|23107.54|22987.54|10
1630699870000|2021-09-03 20:11:10|23114.35|22994.35|23118.53|22998.53|23118.53|22998.53|23114.32|22994.32|10
1630699880000|2021-09-03 20:11:20|23118.72|22998.72|23117.29|22997.29|23118.79|22998.79|23116.6|22996.6|10
1630699890000|2021-09-03 20:11:30|23117.55|22997.55|23115.46|22995.46|23117.55|22997.55|23114.87|22994.87|10
1630699900000|2021-09-03 20:11:40|23115.44|22995.44|23119.91|22999.91|23119.91|22999.91|23115.21|22995.21|10
1630699910000|2021-09-03 20:11:50|23121.09|23001.09|23124.53|23004.53|23124.53|23004.53|23121.02|23001.02|10
1630699920000|2021-09-03 20:12:00|23124.41|23004.41|23125.68|23005.68|23125.7|23005.7|23124.41|23004.41|10
1630699930000|2021-09-03 20:12:10|23126.12|23006.12|23124.17|23004.17|23126.12|23006.12|23124.17|23004.17|9
1630699940000|2021-09-03 20:12:20|23123.82|23003.82|23123.39|23003.39|23123.82|23003.82|23123.35|23003.35|10
1630699950000|2021-09-03 20:12:30|23123.26|23003.26|23126.05|23006.05|23126.55|23006.55|23123.26|23003.26|10
1630699960000|2021-09-03 20:12:40|23126.59|23006.59|23127.26|23007.26|23127.26|23007.26|23126.59|23006.59|10
1630699970000|2021-09-03 20:12:50|23129.46|23009.46|23129.42|23009.42|23129.58|23009.58|23128.82|23008.82|10
1630699980000|2021-09-03 20:13:00|23129.31|23009.31|23130.09|23010.09|23130.92|23010.92|23129.31|23009.31|9
1630699990000|2021-09-03 20:13:10|23129.61|23009.61|23123.52|23003.52|23129.61|23009.61|23123.29|23003.29|10
1630700000000|2021-09-03 20:13:20|23123.69|23003.69|23119.89|22999.89|23123.69|23003.69|23119.8|22999.8|10
1630700010000|2021-09-03 20:13:30|23119.88|22999.88|23120.52|23000.52|23120.52|23000.52|23119.49|22999.49|10
1630700020000|2021-09-03 20:13:40|23120.87|23000.87|23120.38|23000.38|23122.43|23002.43|23120.32|23000.32|10
1630700030000|2021-09-03 20:13:50|23120.5|23000.5|23119.4|22999.4|23121.32|23001.32|23119.4|22999.4|10
1630700040000|2021-09-03 20:14:00|23119.48|22999.48|23120.41|23000.41|23121.8|23001.8|23118.97|22998.97|10
1630700050000|2021-09-03 20:14:10|23121.39|23001.39|23123.18|23003.18|23123.23|23003.23|23121.39|23001.39|9
1630700060000|2021-09-03 20:14:20|23123.15|23003.15|23126.21|23006.21|23126.21|23006.21|23123.15|23003.15|10
1630700070000|2021-09-03 20:14:30|23126.46|23006.46|23128.14|23008.14|23128.75|23008.75|23126.46|23006.46|10
1630700080000|2021-09-03 20:14:40|23127.72|23007.72|23126.43|23006.43|23127.86|23007.86|23125.52|23005.52|9
1630700090000|2021-09-03 20:14:50|23126.42|23006.42|23124.16|23004.16|23126.42|23006.42|23124.16|23004.16|10
1630700100000|2021-09-03 20:15:00|23124.12|23004.12|23122.8|23002.8|23125.09|23005.09|23122.8|23002.8|9
1630700110000|2021-09-03 20:15:10|23122.88|23002.88|23118.67|22998.67|23123.28|23003.28|23111.83|22991.83|10
1630700120000|2021-09-03 20:15:20|23118.04|22998.04|23113.42|22993.42|23118.04|22998.04|23113.42|22993.42|10
1630700130000|2021-09-03 20:15:30|23113.47|22993.47|23113.58|22993.58|23115.17|22995.17|23113.42|22993.42|10
1630700140000|2021-09-03 20:15:40|23113.71|22993.71|23113.58|22993.58|23113.83|22993.83|23113.58|22993.58|10
1630700150000|2021-09-03 20:15:50|23113.13|22993.13|23113.44|22993.44|23113.44|22993.44|23112.89|22992.89|10
1630700160000|2021-09-03 20:16:00|23113.07|22993.07|23112.08|22992.08|23113.74|22993.74|23112.08|22992.08|10
1630700170000|2021-09-03 20:16:10|23110.21|22990.21|23106.41|22986.41|23110.21|22990.21|23106.41|22986.41|10
1630700180000|2021-09-03 20:16:20|23106.03|22986.03|23101.03|22981.03|23106.03|22986.03|23100.94|22980.94|10
1630700190000|2021-09-03 20:16:30|23101.32|22981.32|23101.93|22981.93|23103.12|22983.12|23101.32|22981.32|10
1630700200000|2021-09-03 20:16:40|23102.2|22982.2|23102.29|22982.29|23102.51|22982.51|23100.6|22980.6|10
1630700210000|2021-09-03 20:16:50|23102.01|22982.01|23094.32|22974.32|23102.01|22982.01|23094.32|22974.32|9
1630700220000|2021-09-03 20:17:00|23093.76|22973.76|23085|22965|23093.76|22973.76|23084.89|22964.89|10
1630700230000|2021-09-03 20:17:10|23084.39|22964.39|23085.71|22965.71|23085.71|22965.71|23083.66|22963.66|10
1630700240000|2021-09-03 20:17:20|23085.52|22965.52|23078.67|22958.67|23085.52|22965.52|23078.67|22958.67|10
1630700250000|2021-09-03 20:17:30|23079.04|22959.04|23082.6|22962.6|23082.6|22962.6|23079.04|22959.04|10
1630700260000|2021-09-03 20:17:40|23082.31|22962.31|23081.75|22961.75|23083.52|22963.52|23079.59|22959.59|10
1630700270000|2021-09-03 20:17:50|23081.49|22961.49|23079.98|22959.98|23081.49|22961.49|23079.06|22959.06|9
1630700280000|2021-09-03 20:18:00|23079.87|22959.87|23077.16|22957.16|23080.78|22960.78|23077.16|22957.16|10
1630700290000|2021-09-03 20:18:10|23077.21|22957.21|23074.54|22954.54|23078.23|22958.23|23074.54|22954.54|10
1630700300000|2021-09-03 20:18:20|23072.73|22952.73|23069.17|22949.17|23073.09|22953.09|23069.17|22949.17|10
1630700310000|2021-09-03 20:18:30|23069.11|22949.11|23067.44|22947.44|23069.92|22949.92|23067.21|22947.21|10
1630700320000|2021-09-03 20:18:40|23067.78|22947.78|23072.58|22952.58|23072.58|22952.58|23067.78|22947.78|10
1630700330000|2021-09-03 20:18:50|23073.47|22953.47|23076.97|22956.97|23078.6|22958.6|23073.47|22953.47|10
1630700340000|2021-09-03 20:19:00|23077.56|22957.56|23084.38|22964.38|23084.38|22964.38|23077.56|22957.56|10
1630700350000|2021-09-03 20:19:10|23085.92|22965.92|23087.35|22967.35|23088.17|22968.17|23085.92|22965.92|10
1630700360000|2021-09-03 20:19:20|23086.78|22966.78|23091.06|22971.06|23091.06|22971.06|23085.6|22965.6|10
1630700370000|2021-09-03 20:19:30|23090.81|22970.81|23086.87|22966.87|23090.96|22970.96|23086.87|22966.87|9
1630700380000|2021-09-03 20:19:40|23086.59|22966.59|23085.74|22965.74|23086.59|22966.59|23084.65|22964.65|10
1630700390000|2021-09-03 20:19:50|23085.3|22965.3|23082.08|22962.08|23085.3|22965.3|23082.08|22962.08|10
1630700400000|2021-09-03 20:20:00|23082.44|22962.44|23081.6|22961.6|23082.44|22962.44|23081.47|22961.47|10
1630700410000|2021-09-03 20:20:10|23081.17|22961.17|23081.03|22961.03|23081.38|22961.38|23079.38|22959.38|10
1630700420000|2021-09-03 20:20:20|23080.77|22960.77|23081.1|22961.1|23081.1|22961.1|23079.88|22959.88|10
1630700430000|2021-09-03 20:20:30|23081.06|22961.06|23081.11|22961.11|23083.81|22963.81|23081.06|22961.06|10
1630700440000|2021-09-03 20:20:40|23080.86|22960.86|23077.71|22957.71|23081.22|22961.22|23077.71|22957.71|10
1630700450000|2021-09-03 20:20:50|23077.37|22957.37|23073.74|22953.74|23077.66|22957.66|23073.74|22953.74|10
1630700460000|2021-09-03 20:21:00|23074.42|22954.42|23074.84|22954.84|23075.47|22955.47|23074.42|22954.42|10
1630700470000|2021-09-03 20:21:10|23075.38|22955.38|23072.78|22952.78|23076.05|22956.05|23072.05|22952.05|10
1630700480000|2021-09-03 20:21:20|23072.66|22952.66|23067.48|22947.48|23072.66|22952.66|23067.24|22947.24|10
1630700490000|2021-09-03 20:21:30|23066.46|22946.46|23059.73|22939.73|23066.46|22946.46|23059.64|22939.64|10
1630700500000|2021-09-03 20:21:40|23059.61|22939.61|23054.63|22934.63|23059.63|22939.63|23054.63|22934.63|10
1630700510000|2021-09-03 20:21:50|23054.32|22934.32|23057.31|22937.31|23057.61|22937.61|23054.32|22934.32|10
1630700520000|2021-09-03 20:22:00|23057.26|22937.26|23055.36|22935.36|23057.98|22937.98|23055.36|22935.36|10
1630700530000|2021-09-03 20:22:10|23056.43|22936.43|23058.07|22938.07|23058.64|22938.64|23056.43|22936.43|10
1630700540000|2021-09-03 20:22:20|23057.77|22937.77|23059.28|22939.28|23059.28|22939.28|23057.77|22937.77|10
1630700550000|2021-09-03 20:22:30|23060.62|22940.62|23061.35|22941.35|23062.43|22942.43|23059.73|22939.73|10
1630700560000|2021-09-03 20:22:40|23060.52|22940.52|23055.51|22935.51|23060.52|22940.52|23055.51|22935.51|9
1630700570000|2021-09-03 20:22:50|23053.73|22933.73|23050.77|22930.77|23053.73|22933.73|23049.24|22929.24|10
1630700580000|2021-09-03 20:23:00|23051.67|22931.67|23050.7|22930.7|23052.21|22932.21|23050.7|22930.7|10
1630700590000|2021-09-03 20:23:10|23051|22931|23050.54|22930.54|23051|22931|23049.2|22929.2|10
1630700600000|2021-09-03 20:23:20|23050.56|22930.56|23046.62|22926.62|23051.02|22931.02|23046.45|22926.45|10
1630700610000|2021-09-03 20:23:30|23046.79|22926.79|23048.77|22928.77|23049.13|22929.13|23046.79|22926.79|10
1630700620000|2021-09-03 20:23:40|23048.46|22928.46|23056|22936|23056|22936|23048.46|22928.46|10
1630700630000|2021-09-03 20:23:50|23053.76|22933.76|23020.49|22900.49|23058.36|22938.36|23020.49|22900.49|10
1630700640000|2021-09-03 20:24:00|23017.61|22897.61|22994.43|22874.43|23017.61|22897.61|22994.43|22874.43|10
1630700650000|2021-09-03 20:24:10|22995.91|22875.91|23000.15|22880.15|23000.15|22880.15|22995.91|22875.91|10
1630700660000|2021-09-03 20:24:20|23000.4|22880.4|22997.35|22877.35|23001.03|22881.03|22997.35|22877.35|10
1630700670000|2021-09-03 20:24:30|22997.29|22877.29|22996.7|22876.7|22997.69|22877.69|22995.63|22875.63|10
1630700680000|2021-09-03 20:24:40|22995.89|22875.89|22996.89|22876.89|22997.04|22877.04|22994.52|22874.52|10
1630700690000|2021-09-03 20:24:50|22997.12|22877.12|22994.95|22874.95|22998.16|22878.16|22994.87|22874.87|10
1630700700000|2021-09-03 20:25:00|22995.43|22875.43|23006.7|22886.7|23006.7|22886.7|22995.27|22875.27|10
1630700710000|2021-09-03 20:25:10|23007.34|22887.34|23008.33|22888.33|23009.72|22889.72|23007.34|22887.34|8
1630700720000|2021-09-03 20:25:20|23008.19|22888.19|23003.55|22883.55|23008.19|22888.19|23003.24|22883.24|10
1630700730000|2021-09-03 20:25:30|23003.87|22883.87|23000.24|22880.24|23003.87|22883.87|23000.24|22880.24|10
1630700740000|2021-09-03 20:25:40|22999.64|22879.64|23003.07|22883.07|23003.07|22883.07|22999.64|22879.64|10
1630700750000|2021-09-03 20:25:50|23002.68|22882.68|23004.73|22884.73|23005.45|22885.45|23001.79|22881.79|10
1630700760000|2021-09-03 20:26:00|23006.58|22886.58|23003.26|22883.26|23006.58|22886.58|23003.26|22883.26|10
1630700770000|2021-09-03 20:26:10|23003.27|22883.27|23006.97|22886.97|23007.43|22887.43|23003.27|22883.27|10
1630700780000|2021-09-03 20:26:20|23006.26|22886.26|23009.14|22889.14|23009.14|22889.14|23006.18|22886.18|10
1630700790000|2021-09-03 20:26:30|23009.51|22889.51|23006.41|22886.41|23010.26|22890.26|23006.41|22886.41|10
1630700800000|2021-09-03 20:26:40|23006.31|22886.31|23002.5|22882.5|23006.31|22886.31|23002.08|22882.08|10
1630700810000|2021-09-03 20:26:50|23002.38|22882.38|23001.07|22881.07|23002.52|22882.52|22999.93|22879.93|10
1630700820000|2021-09-03 20:27:00|23000.67|22880.67|23002.05|22882.05|23002.49|22882.49|23000.67|22880.67|10
1630700830000|2021-09-03 20:27:10|23003.6|22883.6|23002.91|22882.91|23004.2|22884.2|23001.9|22881.9|10
1630700840000|2021-09-03 20:27:20|23002.6|22882.6|22989.13|22869.13|23002.6|22882.6|22989.13|22869.13|10
1630700850000|2021-09-03 20:27:30|22985.71|22865.71|22947.61|22827.61|22985.71|22865.71|22945.85|22825.85|10
1630700860000|2021-09-03 20:27:40|22947.41|22827.41|22948.96|22828.96|22948.96|22828.96|22943.86|22823.86|10
1630700870000|2021-09-03 20:27:50|22951.6|22831.6|22950.76|22830.76|22955.05|22835.05|22950.15|22830.15|10
1630700880000|2021-09-03 20:28:00|22951.59|22831.59|22955.32|22835.32|22955.32|22835.32|22951.36|22831.36|10
1630700890000|2021-09-03 20:28:10|22955.95|22835.95|22955.88|22835.88|22958.62|22838.62|22955.88|22835.88|10
1630700900000|2021-09-03 20:28:20|22955.85|22835.85|22948.9|22828.9|22956.76|22836.76|22948.9|22828.9|10
1630700910000|2021-09-03 20:28:30|22948.23|22828.23|22933.07|22813.07|22948.23|22828.23|22933.07|22813.07|10
1630700920000|2021-09-03 20:28:40|22932.82|22812.82|22929.85|22809.85|22932.82|22812.82|22928.86|22808.86|9
1630700930000|2021-09-03 20:28:50|22929.82|22809.82|22933.69|22813.69|22933.69|22813.69|22928.79|22808.79|10
1630700940000|2021-09-03 20:29:00|22933.39|22813.39|22933.94|22813.94|22933.94|22813.94|22931.12|22811.12|10
1630700950000|2021-09-03 20:29:10|22933.96|22813.96|22935.26|22815.26|22935.26|22815.26|22932.64|22812.64|10
1630700960000|2021-09-03 20:29:20|22935.97|22815.97|22941.58|22821.58|22941.58|22821.58|22935.97|22815.97|10
1630700970000|2021-09-03 20:29:30|22941.26|22821.26|22941.82|22821.82|22942.92|22822.92|22941.25|22821.25|10
1630700980000|2021-09-03 20:29:40|22942.25|22822.25|22940.19|22820.19|22943.5|22823.5|22939.59|22819.59|10
1630700990000|2021-09-03 20:29:50|22937.72|22817.72|22938.12|22818.12|22938.82|22818.82|22937.04|22817.04|10
1630701000000|2021-09-03 20:30:00|22936.07|22816.07|22931.33|22811.33|22936.95|22816.95|22931.33|22811.33|10
1630701010000|2021-09-03 20:30:10|22932.06|22812.06|22929.99|22809.99|22935.02|22815.02|22929.99|22809.99|10
1630701020000|2021-09-03 20:30:20|22928.75|22808.75|22930.51|22810.51|22930.51|22810.51|22927.8|22807.8|10
1630701030000|2021-09-03 20:30:30|22930.17|22810.17|22934.33|22814.33|22934.99|22814.99|22930.17|22810.17|10
1630701040000|2021-09-03 20:30:40|22935.24|22815.24|22942.61|22822.61|22942.61|22822.61|22935.24|22815.24|10
1630701050000|2021-09-03 20:30:50|22942.49|22822.49|22950.83|22830.83|22951.21|22831.21|22942.49|22822.49|10
1630701060000|2021-09-03 20:31:00|22952.84|22832.84|22955.37|22835.37|22955.38|22835.38|22951.76|22831.76|9
1630701070000|2021-09-03 20:31:10|22956.86|22836.86|22960.33|22840.33|22961.2|22841.2|22956.86|22836.86|10
1630701080000|2021-09-03 20:31:20|22960.3|22840.3|22962.2|22842.2|22962.26|22842.26|22960.26|22840.26|10
1630701090000|2021-09-03 20:31:30|22961.57|22841.57|22963.58|22843.58|22963.68|22843.68|22961.46|22841.46|10
1630701100000|2021-09-03 20:31:40|22963.67|22843.67|22962.2|22842.2|22964.65|22844.65|22961.57|22841.57|10
1630701110000|2021-09-03 20:31:50|22962.26|22842.26|22965.59|22845.59|22965.59|22845.59|22962.26|22842.26|10
1630701120000|2021-09-03 20:32:00|22965.29|22845.29|22972.67|22852.67|22972.67|22852.67|22964.68|22844.68|10
1630701130000|2021-09-03 20:32:10|22973.84|22853.84|22976.28|22856.28|22976.28|22856.28|22973.84|22853.84|10
1630701140000|2021-09-03 20:32:20|22976.14|22856.14|22977.14|22857.14|22977.56|22857.56|22975.82|22855.82|10
1630701150000|2021-09-03 20:32:30|22977.09|22857.09|22979.52|22859.52|22979.77|22859.77|22977.09|22857.09|10
1630701160000|2021-09-03 20:32:40|22979.64|22859.64|22983.32|22863.32|22984.86|22864.86|22979.64|22859.64|10
1630701170000|2021-09-03 20:32:50|22983.4|22863.4|22983.87|22863.87|22984.05|22864.05|22983.4|22863.4|10
1630701180000|2021-09-03 20:33:00|22983.85|22863.85|22985.13|22865.13|22985.2|22865.2|22983.82|22863.82|8
1630701190000|2021-09-03 20:33:10|22985.44|22865.44|22989.36|22869.36|22989.36|22869.36|22985.44|22865.44|10
1630701200000|2021-09-03 20:33:20|22989.42|22869.42|22989.91|22869.91|22990.95|22870.95|22989.42|22869.42|10
1630701210000|2021-09-03 20:33:30|22989.8|22869.8|22987.1|22867.1|22991.24|22871.24|22987.1|22867.1|10
1630701220000|2021-09-03 20:33:40|22987.21|22867.21|22985.33|22865.33|22987.43|22867.43|22985.33|22865.33|10
1630701230000|2021-09-03 20:33:50|22984.84|22864.84|22985.07|22865.07|22985.28|22865.28|22984.28|22864.28|10
1630701240000|2021-09-03 20:34:00|22984.74|22864.74|22990.5|22870.5|22990.5|22870.5|22984.65|22864.65|10
1630701250000|2021-09-03 20:34:10|22991.12|22871.12|22989.57|22869.57|22991.12|22871.12|22989.23|22869.23|10
1630701260000|2021-09-03 20:34:20|22989.46|22869.46|22988.96|22868.96|22989.46|22869.46|22988.37|22868.37|9
1630701270000|2021-09-03 20:34:30|22988.7|22868.7|22992.01|22872.01|22992.01|22872.01|22988.7|22868.7|10
1630701280000|2021-09-03 20:34:40|22992.23|22872.23|22992.87|22872.87|22992.9|22872.9|22991.78|22871.78|10
1630701290000|2021-09-03 20:34:50|22992.91|22872.91|22993.26|22873.26|22994.02|22874.02|22992.56|22872.56|10
1630701300000|2021-09-03 20:35:00|22991.58|22871.58|22990.42|22870.42|22991.58|22871.58|22989.08|22869.08|10
1630701310000|2021-09-03 20:35:10|22989.88|22869.88|22990.64|22870.64|22990.64|22870.64|22989.02|22869.02|10
1630701320000|2021-09-03 20:35:20|22990.51|22870.51|22992.19|22872.19|22992.19|22872.19|22990.51|22870.51|10
1630701330000|2021-09-03 20:35:30|22992.29|22872.29|22994.72|22874.72|22994.87|22874.87|22992.29|22872.29|10
1630701340000|2021-09-03 20:35:40|22995.97|22875.97|22995.68|22875.68|22996.66|22876.66|22995.68|22875.68|8
1630701350000|2021-09-03 20:35:50|22995.91|22875.91|22998.71|22878.71|22998.71|22878.71|22995.53|22875.53|10
1630701360000|2021-09-03 20:36:00|22998.45|22878.45|22997.31|22877.31|22998.68|22878.68|22997.1|22877.1|10
1630701370000|2021-09-03 20:36:10|22997.51|22877.51|22997.33|22877.33|22997.51|22877.51|22996.12|22876.12|10
1630701380000|2021-09-03 20:36:20|22997.51|22877.51|22998.88|22878.88|22998.88|22878.88|22997.37|22877.37|10
1630701390000|2021-09-03 20:36:30|22998.77|22878.77|23000.33|22880.33|23001.28|22881.28|22998.69|22878.69|9
1630701400000|2021-09-03 20:36:40|23000.27|22880.27|23001.05|22881.05|23001.27|22881.27|23000.27|22880.27|10
1630701410000|2021-09-03 20:36:50|23001.37|22881.37|23001.92|22881.92|23001.94|22881.94|23001.37|22881.37|10
1630701420000|2021-09-03 20:37:00|23001.95|22881.95|23005.75|22885.75|23005.76|22885.76|23001.95|22881.95|10
1630701430000|2021-09-03 20:37:10|23006|22886|23008.8|22888.8|23008.8|22888.8|23005.4|22885.4|10
1630701440000|2021-09-03 20:37:20|23008.98|22888.98|23007.26|22887.26|23009.12|22889.12|23007.26|22887.26|10
1630701450000|2021-09-03 20:37:30|23007.42|22887.42|23008.46|22888.46|23008.77|22888.77|23007.42|22887.42|8
1630701460000|2021-09-03 20:37:40|23008.83|22888.83|23010.64|22890.64|23012.08|22892.08|23008.83|22888.83|10
1630701470000|2021-09-03 20:37:50|23010.48|22890.48|23008.56|22888.56|23011.43|22891.43|23008.32|22888.32|10
1630701480000|2021-09-03 20:38:00|23008.84|22888.84|23009.19|22889.19|23009.19|22889.19|23008.61|22888.61|10
1630701490000|2021-09-03 20:38:10|23009.24|22889.24|23005.68|22885.68|23009.24|22889.24|23005.53|22885.53|10
1630701500000|2021-09-03 20:38:20|23005.53|22885.53|23001.81|22881.81|23005.63|22885.63|23001.81|22881.81|9
1630738800000|2021-09-04 07:00:00|23012.31|22892.31|23010.19|22890.19|23012.31|22892.31|23010.19|22890.19|11
1630738810000|2021-09-04 07:00:10|23009.37|22889.37|23006.84|22886.84|23009.37|22889.37|23005.95|22885.95|10
1630738820000|2021-09-04 07:00:20|23006.65|22886.65|23002.28|22882.28|23006.65|22886.65|23002.28|22882.28|10
1630738830000|2021-09-04 07:00:30|23001.69|22881.69|22997.7|22877.7|23001.69|22881.69|22997.54|22877.54|10
1630738840000|2021-09-04 07:00:40|22997.69|22877.69|22995.84|22875.84|22997.69|22877.69|22995.07|22875.07|9
1630738850000|2021-09-04 07:00:50|22995.54|22875.54|22992.56|22872.56|22995.54|22875.54|22992.56|22872.56|10
1630738860000|2021-09-04 07:01:00|22992.44|22872.44|22987.7|22867.7|22992.75|22872.75|22987.7|22867.7|10
1630738870000|2021-09-04 07:01:10|22987.56|22867.56|22986.42|22866.42|22987.56|22867.56|22986.2|22866.2|10
1630738880000|2021-09-04 07:01:20|22986.14|22866.14|22986.85|22866.85|22987.96|22867.96|22985.87|22865.87|8
1630738890000|2021-09-04 07:01:30|22986.45|22866.45|22985.18|22865.18|22986.45|22866.45|22983.86|22863.86|10
1630738900000|2021-09-04 07:01:40|22985.99|22865.99|22986.01|22866.01|22986.01|22866.01|22984.74|22864.74|9
1630738910000|2021-09-04 07:01:50|22986.27|22866.27|22988.07|22868.07|22988.07|22868.07|22985.83|22865.83|10
1630738920000|2021-09-04 07:02:00|22988.41|22868.41|22987.05|22867.05|22989.99|22869.99|22987.05|22867.05|10
1630738930000|2021-09-04 07:02:10|22986.71|22866.71|22986.76|22866.76|22987.14|22867.14|22986.62|22866.62|10
1630738940000|2021-09-04 07:02:20|22986.58|22866.58|22986.5|22866.5|22986.66|22866.66|22986.07|22866.07|9
1630738950000|2021-09-04 07:02:30|22986.62|22866.62|22986.7|22866.7|22989.06|22869.06|22986.56|22866.56|9
1630738960000|2021-09-04 07:02:40|22986.56|22866.56|22988.46|22868.46|22988.6|22868.6|22986.43|22866.43|9
1630738970000|2021-09-04 07:02:50|22988.37|22868.37|22989.28|22869.28|22990.63|22870.63|22987.62|22867.62|10
1630738980000|2021-09-04 07:03:00|22988.65|22868.65|22991.17|22871.17|22991.48|22871.48|22988.65|22868.65|10
1630738990000|2021-09-04 07:03:10|22991.37|22871.37|22992.66|22872.66|22992.66|22872.66|22990.78|22870.78|10
1630739000000|2021-09-04 07:03:20|22992.63|22872.63|22994.01|22874.01|22995.34|22875.34|22992.59|22872.59|10
1630739010000|2021-09-04 07:03:30|22994.1|22874.1|22998.86|22878.86|22998.86|22878.86|22994.1|22874.1|9
1630739020000|2021-09-04 07:03:40|23000.28|22880.28|23001.91|22881.91|23001.91|22881.91|23000.28|22880.28|9
1630739030000|2021-09-04 07:03:50|23002.94|22882.94|23005.14|22885.14|23005.26|22885.26|23002.71|22882.71|8
1630739040000|2021-09-04 07:04:00|23005.09|22885.09|23005.34|22885.34|23005.62|22885.62|23004.95|22884.95|10
1630739050000|2021-09-04 07:04:10|23005.9|22885.9|23010.34|22890.34|23010.34|22890.34|23005.9|22885.9|9
1630739060000|2021-09-04 07:04:20|23010.69|22890.69|23013.78|22893.78|23013.78|22893.78|23010.69|22890.69|10
1630739070000|2021-09-04 07:04:30|23013.91|22893.91|23019.93|22899.93|23019.93|22899.93|23013.88|22893.88|10
1630739080000|2021-09-04 07:04:40|23020.96|22900.96|23024.45|22904.45|23024.45|22904.45|23020.96|22900.96|10
1630739090000|2021-09-04 07:04:50|23024.48|22904.48|23029.3|22909.3|23029.3|22909.3|23024.48|22904.48|9
1630739100000|2021-09-04 07:05:00|23029.29|22909.29|23034.47|22914.47|23034.47|22914.47|23028.78|22908.78|9
1630739110000|2021-09-04 07:05:10|23034.45|22914.45|23035.16|22915.16|23035.35|22915.35|23034.41|22914.41|10
1630739120000|2021-09-04 07:05:20|23034.27|22914.27|23032.3|22912.3|23034.5|22914.5|23032.09|22912.09|10
1630739130000|2021-09-04 07:05:30|23031.88|22911.88|23030.45|22910.45|23031.88|22911.88|23029.96|22909.96|9
1630739140000|2021-09-04 07:05:40|23031.07|22911.07|23031.85|22911.85|23032.13|22912.13|23031.07|22911.07|10
1630739150000|2021-09-04 07:05:50|23032.26|22912.26|23034.46|22914.46|23034.46|22914.46|23032.26|22912.26|10
1630739160000|2021-09-04 07:06:00|23035.3|22915.3|23038.4|22918.4|23038.4|22918.4|23035.14|22915.14|10
1630739170000|2021-09-04 07:06:10|23041.37|22921.37|23048.76|22928.76|23048.76|22928.76|23041.37|22921.37|10
1630739180000|2021-09-04 07:06:20|23049.33|22929.33|23055.25|22935.25|23055.25|22935.25|23049.33|22929.33|10
1630739190000|2021-09-04 07:06:30|23054.63|22934.63|23057.31|22937.31|23057.31|22937.31|23054.63|22934.63|10
1630739200000|2021-09-04 07:06:40|23056.98|22936.98|23065.49|22945.49|23065.49|22945.49|23056.98|22936.98|10
1630739210000|2021-09-04 07:06:50|23065.16|22945.16|23062.25|22942.25|23065.16|22945.16|23062.25|22942.25|10
1630739220000|2021-09-04 07:07:00|23062.76|22942.76|23063.08|22943.08|23063.56|22943.56|23062.76|22942.76|10
1630739230000|2021-09-04 07:07:10|23063.09|22943.09|23063.39|22943.39|23064.65|22944.65|23063.09|22943.09|9
1630739240000|2021-09-04 07:07:20|23063.65|22943.65|23064.24|22944.24|23065.15|22945.15|23063.65|22943.65|10
1630739250000|2021-09-04 07:07:30|23062.63|22942.63|23060.35|22940.35|23062.83|22942.83|23060.35|22940.35|10
1630739260000|2021-09-04 07:07:40|23059.35|22939.35|23056.06|22936.06|23060.56|22940.56|23056.06|22936.06|10
1630739270000|2021-09-04 07:07:50|23055.73|22935.73|23056.92|22936.92|23057.14|22937.14|23055.47|22935.47|10
1630739280000|2021-09-04 07:08:00|23056.74|22936.74|23054.34|22934.34|23056.92|22936.92|23054.34|22934.34|9
1630739290000|2021-09-04 07:08:10|23054.76|22934.76|23053.68|22933.68|23054.78|22934.78|23053.45|22933.45|9
1630739300000|2021-09-04 07:08:20|23053.67|22933.67|23050.7|22930.7|23053.67|22933.67|23050.7|22930.7|10
1630739310000|2021-09-04 07:08:30|23050.47|22930.47|23051.34|22931.34|23051.34|22931.34|23050.08|22930.08|10
1630739320000|2021-09-04 07:08:40|23050.31|22930.31|23045.98|22925.98|23050.91|22930.91|23045.98|22925.98|10
1630739330000|2021-09-04 07:08:50|23045.83|22925.83|23042.45|22922.45|23045.83|22925.83|23042.45|22922.45|10
1630739340000|2021-09-04 07:09:00|23042.2|22922.2|23042.92|22922.92|23044|22924|23041.92|22921.92|10
1630739350000|2021-09-04 07:09:10|23043.03|22923.03|23044.94|22924.94|23044.94|22924.94|23043.03|22923.03|10
1630739360000|2021-09-04 07:09:20|23045.56|22925.56|23047.94|22927.94|23047.94|22927.94|23045.56|22925.56|10
1630739370000|2021-09-04 07:09:30|23048.31|22928.31|23049.63|22929.63|23050.08|22930.08|23047.87|22927.87|10
1630739380000|2021-09-04 07:09:40|23049.71|22929.71|23047.69|22927.69|23049.71|22929.71|23047.69|22927.69|10
1630739390000|2021-09-04 07:09:50|23047.18|22927.18|23045.49|22925.49|23047.18|22927.18|23045.23|22925.23|10
1630739400000|2021-09-04 07:10:00|23045.17|22925.17|23046.34|22926.34|23046.34|22926.34|23044.2|22924.2|10
1630739410000|2021-09-04 07:10:10|23046.95|22926.95|23045.21|22925.21|23046.95|22926.95|23045.07|22925.07|10
1630739420000|2021-09-04 07:10:20|23045.31|22925.31|23045.64|22925.64|23046.06|22926.06|23045.17|22925.17|10
1630739430000|2021-09-04 07:10:30|23045.56|22925.56|23044.21|22924.21|23045.56|22925.56|23043.4|22923.4|10
1630739440000|2021-09-04 07:10:40|23045.54|22925.54|23043.73|22923.73|23045.64|22925.64|23043.73|22923.73|10
1630739450000|2021-09-04 07:10:50|23043.6|22923.6|23039.73|22919.73|23043.6|22923.6|23039.73|22919.73|10
1630739460000|2021-09-04 07:11:00|23038.47|22918.47|23033.04|22913.04|23038.64|22918.64|23033.04|22913.04|10
1630739470000|2021-09-04 07:11:10|23032.3|22912.3|23029.75|22909.75|23032.78|22912.78|23029.6|22909.6|10
1630739480000|2021-09-04 07:11:20|23028.91|22908.91|23025.89|22905.89|23028.91|22908.91|23024.52|22904.52|10
1630739490000|2021-09-04 07:11:30|23025.86|22905.86|23022.16|22902.16|23025.89|22905.89|23022.16|22902.16|10
1630739500000|2021-09-04 07:11:40|23022.22|22902.22|23020.63|22900.63|23022.45|22902.45|23020.51|22900.51|10
1630739510000|2021-09-04 07:11:50|23020.56|22900.56|23018.64|22898.64|23020.56|22900.56|23017.81|22897.81|10
1630739520000|2021-09-04 07:12:00|23018.69|22898.69|23017.69|22897.69|23019.02|22899.02|23017.69|22897.69|10
1630739530000|2021-09-04 07:12:10|23017.43|22897.43|23013.78|22893.78|23017.43|22897.43|23013.78|22893.78|10
1630739540000|2021-09-04 07:12:20|23013.7|22893.7|23010.17|22890.17|23013.78|22893.78|23010.17|22890.17|10
1630739550000|2021-09-04 07:12:30|23009.61|22889.61|23008.11|22888.11|23009.61|22889.61|23008.11|22888.11|10
1630739560000|2021-09-04 07:12:40|23008.02|22888.02|23003.51|22883.51|23008.39|22888.39|23003.51|22883.51|9
1630739570000|2021-09-04 07:12:50|23001.61|22881.61|22997.5|22877.5|23001.61|22881.61|22995.87|22875.87|10
1630739580000|2021-09-04 07:13:00|22996.33|22876.33|22994.14|22874.14|22996.33|22876.33|22993.09|22873.09|10
1630739590000|2021-09-04 07:13:10|22991.95|22871.95|22991.06|22871.06|22991.95|22871.95|22990.91|22870.91|10
1630739600000|2021-09-04 07:13:20|22991.52|22871.52|22991.88|22871.88|22991.88|22871.88|22991.26|22871.26|10
1630739610000|2021-09-04 07:13:30|22992.15|22872.15|22993.11|22873.11|22993.3|22873.3|22992.15|22872.15|10
1630739620000|2021-09-04 07:13:40|22993.49|22873.49|22997.42|22877.42|22997.86|22877.86|22993.49|22873.49|10
1630739630000|2021-09-04 07:13:50|22997.92|22877.92|22995.06|22875.06|22998.41|22878.41|22995.06|22875.06|10
1630739640000|2021-09-04 07:14:00|22994.15|22874.15|22990.18|22870.18|22994.15|22874.15|22989.52|22869.52|10
1630739650000|2021-09-04 07:14:10|22990.25|22870.25|22990.04|22870.04|22990.31|22870.31|22989.47|22869.47|10
1630739660000|2021-09-04 07:14:20|22989.9|22869.9|22988.19|22868.19|22989.9|22869.9|22988.01|22868.01|9
1630739670000|2021-09-04 07:14:30|22989.6|22869.6|22992.61|22872.61|22992.84|22872.84|22989.6|22869.6|10
1630739680000|2021-09-04 07:14:40|22992.69|22872.69|22992.31|22872.31|22992.92|22872.92|22992.06|22872.06|10
1630739690000|2021-09-04 07:14:50|22992.33|22872.33|22992.78|22872.78|22992.92|22872.92|22992.31|22872.31|10
1630739700000|2021-09-04 07:15:00|22992.63|22872.63|22992.2|22872.2|22993.14|22873.14|22992.2|22872.2|9
1630739710000|2021-09-04 07:15:10|22991.95|22871.95|22985.55|22865.55|22991.95|22871.95|22985.55|22865.55|10
1630739720000|2021-09-04 07:15:20|22986.46|22866.46|22984.29|22864.29|22986.46|22866.46|22984.25|22864.25|10
1630739730000|2021-09-04 07:15:30|22983.78|22863.78|22981.47|22861.47|22983.78|22863.78|22980.85|22860.85|10
1630739740000|2021-09-04 07:15:40|22981.31|22861.31|22983.04|22863.04|22983.4|22863.4|22981.16|22861.16|10
1630739750000|2021-09-04 07:15:50|22983.1|22863.1|22985.36|22865.36|22985.4|22865.4|22983.1|22863.1|10
1630739760000|2021-09-04 07:16:00|22985.42|22865.42|22988.42|22868.42|22988.42|22868.42|22985.42|22865.42|10
1630739770000|2021-09-04 07:16:10|22988.74|22868.74|22989.12|22869.12|22989.37|22869.37|22988.68|22868.68|9
1630739780000|2021-09-04 07:16:20|22989.17|22869.17|22986.19|22866.19|22989.17|22869.17|22986.19|22866.19|8
1630739790000|2021-09-04 07:16:30|22985.84|22865.84|22983.45|22863.45|22985.84|22865.84|22983.45|22863.45|10
1630739800000|2021-09-04 07:16:40|22983.61|22863.61|22974.71|22854.71|22983.61|22863.61|22974.71|22854.71|10
1630739810000|2021-09-04 07:16:50|22973.4|22853.4|22963.06|22843.06|22973.4|22853.4|22963.06|22843.06|10
1630739820000|2021-09-04 07:17:00|22962.4|22842.4|22962.87|22842.87|22963.03|22843.03|22961.14|22841.14|10
1630739830000|2021-09-04 07:17:10|22963.03|22843.03|22962.17|22842.17|22963.57|22843.57|22961.3|22841.3|10
1630739840000|2021-09-04 07:17:20|22961.57|22841.57|22961.62|22841.62|22961.8|22841.8|22960.98|22840.98|10
1630739850000|2021-09-04 07:17:30|22960.57|22840.57|22956.54|22836.54|22960.97|22840.97|22956.54|22836.54|10
1630739860000|2021-09-04 07:17:40|22957.66|22837.66|22957.84|22837.84|22957.84|22837.84|22956.13|22836.13|10
1630739870000|2021-09-04 07:17:50|22958.04|22838.04|22952.99|22832.99|22958.04|22838.04|22952.99|22832.99|10
1630739880000|2021-09-04 07:18:00|22951.52|22831.52|22951.12|22831.12|22952.59|22832.59|22950.29|22830.29|10
1630739890000|2021-09-04 07:18:10|22951.4|22831.4|22956.01|22836.01|22956.01|22836.01|22951.4|22831.4|10
1630739900000|2021-09-04 07:18:20|22955.72|22835.72|22955.42|22835.42|22956.43|22836.43|22955.42|22835.42|10
1630739910000|2021-09-04 07:18:30|22955.7|22835.7|22956.23|22836.23|22956.23|22836.23|22953.91|22833.91|9
1630739920000|2021-09-04 07:18:40|22956.3|22836.3|22955.38|22835.38|22956.6|22836.6|22955.29|22835.29|8
1630739930000|2021-09-04 07:18:50|22955.24|22835.24|22953.09|22833.09|22955.61|22835.61|22953.09|22833.09|10
1630739940000|2021-09-04 07:19:00|22951.82|22831.82|22946.49|22826.49|22951.82|22831.82|22946.49|22826.49|10
1630739950000|2021-09-04 07:19:10|22946.27|22826.27|22943.85|22823.85|22946.27|22826.27|22943.85|22823.85|9
1630739960000|2021-09-04 07:19:20|22944.98|22824.98|22945.17|22825.17|22945.17|22825.17|22944.37|22824.37|9
1630739970000|2021-09-04 07:19:30|22944.01|22824.01|22947.25|22827.25|22947.25|22827.25|22944.01|22824.01|10
1630739980000|2021-09-04 07:19:40|22948.85|22828.85|22949.86|22829.86|22949.86|22829.86|22948.85|22828.85|10
1630739990000|2021-09-04 07:19:50|22949.56|22829.56|22950.38|22830.38|22950.38|22830.38|22948.73|22828.73|10
1630740000000|2021-09-04 07:20:00|22951.36|22831.36|22954.24|22834.24|22954.24|22834.24|22951.36|22831.36|9
1630740010000|2021-09-04 07:20:10|22954.43|22834.43|22955.69|22835.69|22955.84|22835.84|22954.43|22834.43|10
1630740020000|2021-09-04 07:20:20|22954.72|22834.72|22952.86|22832.86|22954.74|22834.74|22952.64|22832.64|10
1630740030000|2021-09-04 07:20:30|22952.77|22832.77|22950.69|22830.69|22952.77|22832.77|22950.59|22830.59|9
1630740040000|2021-09-04 07:20:40|22950.63|22830.63|22954.83|22834.83|22954.95|22834.95|22950.63|22830.63|10
1630740050000|2021-09-04 07:20:50|22955.84|22835.84|22954.68|22834.68|22956.06|22836.06|22953.94|22833.94|10
1630740060000|2021-09-04 07:21:00|22954.97|22834.97|22956.23|22836.23|22957.71|22837.71|22954.71|22834.71|10
1630740070000|2021-09-04 07:21:10|22955.48|22835.48|22957.89|22837.89|22957.89|22837.89|22955.48|22835.48|8
1630740080000|2021-09-04 07:21:20|22957.31|22837.31|22959.3|22839.3|22959.41|22839.41|22957.31|22837.31|10
1630740090000|2021-09-04 07:21:30|22959.28|22839.28|22959.84|22839.84|22960.48|22840.48|22959.03|22839.03|10
1630740100000|2021-09-04 07:21:40|22960.2|22840.2|22959.51|22839.51|22960.2|22840.2|22958.47|22838.47|10
1630740110000|2021-09-04 07:21:50|22959.42|22839.42|22959.32|22839.32|22959.48|22839.48|22959.11|22839.11|10
1630740120000|2021-09-04 07:22:00|22959.47|22839.47|22955.76|22835.76|22959.47|22839.47|22955.76|22835.76|10
1630740130000|2021-09-04 07:22:10|22955.69|22835.69|22956.06|22836.06|22956.88|22836.88|22955.06|22835.06|10
1630740140000|2021-09-04 07:22:20|22956.15|22836.15|22957.66|22837.66|22957.66|22837.66|22956.15|22836.15|10
1630740150000|2021-09-04 07:22:30|22957.68|22837.68|22961.62|22841.62|22961.62|22841.62|22957.68|22837.68|10
1630740160000|2021-09-04 07:22:40|22961.63|22841.63|22970.37|22850.37|22970.37|22850.37|22961.63|22841.63|10
1630740170000|2021-09-04 07:22:50|22970.79|22850.79|22975.03|22855.03|22975.14|22855.14|22970.61|22850.61|10
1630740180000|2021-09-04 07:23:00|22975.17|22855.17|22976.39|22856.39|22976.66|22856.66|22975.17|22855.17|9
1630740190000|2021-09-04 07:23:10|22976.05|22856.05|22973.99|22853.99|22976.05|22856.05|22973.99|22853.99|10
1630740200000|2021-09-04 07:23:20|22974.43|22854.43|22976.76|22856.76|22977.15|22857.15|22972.95|22852.95|10
1630740210000|2021-09-04 07:23:30|22977.1|22857.1|22980.92|22860.92|22980.92|22860.92|22977|22857|9
1630740220000|2021-09-04 07:23:40|22980.88|22860.88|22981.26|22861.26|22981.39|22861.39|22980.07|22860.07|10
1630740230000|2021-09-04 07:23:50|22981.39|22861.39|22983.61|22863.61|22983.61|22863.61|22981.38|22861.38|10
1630740240000|2021-09-04 07:24:00|22983.85|22863.85|22989.34|22869.34|22989.34|22869.34|22983.56|22863.56|10
1630740250000|2021-09-04 07:24:10|22989.75|22869.75|22992.63|22872.63|22993.18|22873.18|22989.75|22869.75|10
1630740260000|2021-09-04 07:24:20|22992.97|22872.97|22996.39|22876.39|22996.39|22876.39|22992.97|22872.97|10
1630740270000|2021-09-04 07:24:30|22996.29|22876.29|22997.52|22877.52|22998.51|22878.51|22996.03|22876.03|10
1630740280000|2021-09-04 07:24:40|22996.14|22876.14|22998.84|22878.84|22998.84|22878.84|22995.17|22875.17|10
1630740290000|2021-09-04 07:24:50|22998.91|22878.91|22999.62|22879.62|22999.73|22879.73|22998.64|22878.64|10
1630740300000|2021-09-04 07:25:00|23000.21|22880.21|23001.55|22881.55|23002.83|22882.83|22999.67|22879.67|10
1630740310000|2021-09-04 07:25:10|23001.93|22881.93|23000.7|22880.7|23002.75|22882.75|23000.44|22880.44|10
1630740320000|2021-09-04 07:25:20|23000.32|22880.32|22999.59|22879.59|23000.32|22880.32|22999.59|22879.59|8
1630740330000|2021-09-04 07:25:30|22999.37|22879.37|23000.05|22880.05|23000.12|22880.12|22999.21|22879.21|9
1630740340000|2021-09-04 07:25:40|23000.28|22880.28|23000.95|22880.95|23000.95|22880.95|22999.82|22879.82|9
1630740350000|2021-09-04 07:25:50|23000.69|22880.69|22999.36|22879.36|23000.69|22880.69|22999.36|22879.36|10
1630740360000|2021-09-04 07:26:00|22999.03|22879.03|22997.56|22877.56|22999.78|22879.78|22997.54|22877.54|10
1630740370000|2021-09-04 07:26:10|22996.24|22876.24|22994.44|22874.44|22996.24|22876.24|22994.21|22874.21|10
1630740380000|2021-09-04 07:26:20|22993.9|22873.9|22988.7|22868.7|22993.9|22873.9|22988.22|22868.22|10
1630740390000|2021-09-04 07:26:30|22988.91|22868.91|22988.87|22868.87|22989.16|22869.16|22988.82|22868.82|10
1630740400000|2021-09-04 07:26:40|22987.87|22867.87|22986|22866|22989.42|22869.42|22985.91|22865.91|10
1630740410000|2021-09-04 07:26:50|22985.93|22865.93|22986.3|22866.3|22986.33|22866.33|22985.78|22865.78|10
1630740420000|2021-09-04 07:27:00|22986.29|22866.29|22987.56|22867.56|22987.56|22867.56|22986.04|22866.04|10
1630740430000|2021-09-04 07:27:10|22987.86|22867.86|22988.84|22868.84|22988.84|22868.84|22987.62|22867.62|9
1630740440000|2021-09-04 07:27:20|22989.11|22869.11|22991.5|22871.5|22991.5|22871.5|22989.11|22869.11|9
1630740450000|2021-09-04 07:27:30|22992.18|22872.18|22993.47|22873.47|22993.47|22873.47|22991.88|22871.88|10
1630740460000|2021-09-04 07:27:40|22993.58|22873.58|22992.02|22872.02|22993.87|22873.87|22992.02|22872.02|10
1630740470000|2021-09-04 07:27:50|22990.57|22870.57|22991.72|22871.72|22992.02|22872.02|22990.38|22870.38|10
1630740480000|2021-09-04 07:28:00|22992.05|22872.05|22990.75|22870.75|22992.05|22872.05|22990.46|22870.46|10
1630740490000|2021-09-04 07:28:10|22990.16|22870.16|22990.95|22870.95|22991.18|22871.18|22989.98|22869.98|10
1630740500000|2021-09-04 07:28:20|22990.68|22870.68|22991.75|22871.75|22991.75|22871.75|22990.04|22870.04|10
1630740510000|2021-09-04 07:28:30|22991.7|22871.7|22992.73|22872.73|22992.73|22872.73|22991.51|22871.51|10
1630740520000|2021-09-04 07:28:40|22993.17|22873.17|22993.91|22873.91|22993.91|22873.91|22993.06|22873.06|6
1630740530000|2021-09-04 07:28:50|22994.28|22874.28|22995.01|22875.01|22996.47|22876.47|22994.21|22874.21|10
1630740540000|2021-09-04 07:29:00|22995.28|22875.28|22996.32|22876.32|22996.32|22876.32|22994.9|22874.9|10
1630740550000|2021-09-04 07:29:10|22995.81|22875.81|22995.68|22875.68|22995.81|22875.81|22994.97|22874.97|10
1630740560000|2021-09-04 07:29:20|22996.25|22876.25|22998.79|22878.79|22999.03|22879.03|22995.72|22875.72|10
1630740570000|2021-09-04 07:29:30|22998.59|22878.59|23000.85|22880.85|23002.54|22882.54|22998.59|22878.59|10
1630740580000|2021-09-04 07:29:40|23000.6|22880.6|23001.99|22881.99|23002.57|22882.57|23000.6|22880.6|10
1630740590000|2021-09-04 07:29:50|23002.4|22882.4|22998.48|22878.48|23002.4|22882.4|22998.37|22878.37|10
1630740600000|2021-09-04 07:30:00|22998.46|22878.46|22994.85|22874.85|22998.46|22878.46|22994.85|22874.85|9
1630740610000|2021-09-04 07:30:10|22995.47|22875.47|22993.99|22873.99|22995.47|22875.47|22993.99|22873.99|10
1630740620000|2021-09-04 07:30:20|22991.51|22871.51|22989.84|22869.84|22991.51|22871.51|22989.84|22869.84|9
1630740630000|2021-09-04 07:30:30|22990.12|22870.12|22990.09|22870.09|22990.55|22870.55|22990.09|22870.09|8
1630740640000|2021-09-04 07:30:40|22991.36|22871.36|22991.67|22871.67|22991.92|22871.92|22991.36|22871.36|9
1630740650000|2021-09-04 07:30:50|22991.56|22871.56|22990.92|22870.92|22991.67|22871.67|22990.92|22870.92|9
1630740660000|2021-09-04 07:31:00|22989.5|22869.5|22989.61|22869.61|22989.74|22869.74|22989.33|22869.33|10
1630740670000|2021-09-04 07:31:10|22989.29|22869.29|22987.77|22867.77|22989.29|22869.29|22987.73|22867.73|9
1630740680000|2021-09-04 07:31:20|22987.09|22867.09|22983.71|22863.71|22987.09|22867.09|22983.71|22863.71|10
1630740690000|2021-09-04 07:31:30|22983.03|22863.03|22980.56|22860.56|22983.03|22863.03|22980.48|22860.48|10
1630740700000|2021-09-04 07:31:40|22980.68|22860.68|22977.58|22857.58|22980.68|22860.68|22977.58|22857.58|10
1630740710000|2021-09-04 07:31:50|22977.23|22857.23|22978.85|22858.85|22978.85|22858.85|22977.14|22857.14|9
1630740720000|2021-09-04 07:32:00|22979.17|22859.17|22976.89|22856.89|22979.54|22859.54|22976.89|22856.89|10
1630740730000|2021-09-04 07:32:10|22976.68|22856.68|22977.45|22857.45|22977.96|22857.96|22976.42|22856.42|10
1630740740000|2021-09-04 07:32:20|22976.81|22856.81|22975.64|22855.64|22976.81|22856.81|22975.64|22855.64|9
1630740750000|2021-09-04 07:32:30|22975.7|22855.7|22975.84|22855.84|22976.16|22856.16|22975.7|22855.7|9
1630740760000|2021-09-04 07:32:40|22975.81|22855.81|22972.74|22852.74|22975.81|22855.81|22972.74|22852.74|10
1630740770000|2021-09-04 07:32:50|22972.49|22852.49|22972.83|22852.83|22973.79|22853.79|22971.97|22851.97|10
1630740780000|2021-09-04 07:33:00|22972.79|22852.79|22978.62|22858.62|22978.62|22858.62|22972.79|22852.79|10
1630740790000|2021-09-04 07:33:10|22978.19|22858.19|22982.66|22862.66|22982.66|22862.66|22978.19|22858.19|8
1630740800000|2021-09-04 07:33:20|22982.72|22862.72|22985.29|22865.29|22985.33|22865.33|22981.82|22861.82|9
1630740810000|2021-09-04 07:33:30|22984.59|22864.59|22984.73|22864.73|22985.4|22865.4|22984.36|22864.36|10
1630740820000|2021-09-04 07:33:40|22985.08|22865.08|22985.38|22865.38|22986.26|22866.26|22984.6|22864.6|10
1630740830000|2021-09-04 07:33:50|22985.57|22865.57|22987.65|22867.65|22987.65|22867.65|22985.38|22865.38|9
1630740840000|2021-09-04 07:34:00|22988.38|22868.38|22985.33|22865.33|22988.82|22868.82|22985.33|22865.33|9
1630740850000|2021-09-04 07:34:10|22984.81|22864.81|22983.47|22863.47|22984.81|22864.81|22983.35|22863.35|10
1630740860000|2021-09-04 07:34:20|22983.37|22863.37|22979.72|22859.72|22983.37|22863.37|22979.72|22859.72|10
1630740870000|2021-09-04 07:34:30|22979.97|22859.97|22977.39|22857.39|22979.97|22859.97|22977.39|22857.39|9
1630740880000|2021-09-04 07:34:40|22977.14|22857.14|22975.35|22855.35|22977.14|22857.14|22975.35|22855.35|9
1630740890000|2021-09-04 07:34:50|22975.51|22855.51|22975|22855|22975.51|22855.51|22973.89|22853.89|10
1630740900000|2021-09-04 07:35:00|22974.83|22854.83|22976.07|22856.07|22976.07|22856.07|22974.83|22854.83|9
1630740910000|2021-09-04 07:35:10|22976.22|22856.22|22976.21|22856.21|22976.56|22856.56|22975.71|22855.71|10
1630740920000|2021-09-04 07:35:20|22976.22|22856.22|22976.43|22856.43|22976.43|22856.43|22976.05|22856.05|10
1630740930000|2021-09-04 07:35:30|22976.49|22856.49|22975.72|22855.72|22976.79|22856.79|22975.46|22855.46|9
1630740940000|2021-09-04 07:35:40|22975.62|22855.62|22975.68|22855.68|22975.94|22855.94|22975.22|22855.22|10
1630740950000|2021-09-04 07:35:50|22974.33|22854.33|22972.36|22852.36|22975.38|22855.38|22972.36|22852.36|9
1630740960000|2021-09-04 07:36:00|22972.23|22852.23|22972.19|22852.19|22972.53|22852.53|22972.19|22852.19|9
1630740970000|2021-09-04 07:36:10|22971.7|22851.7|22969.08|22849.08|22971.7|22851.7|22969.08|22849.08|10
1630740980000|2021-09-04 07:36:20|22969.13|22849.13|22964.66|22844.66|22969.13|22849.13|22964.66|22844.66|10
1630740990000|2021-09-04 07:36:30|22963.9|22843.9|22962.75|22842.75|22964.8|22844.8|22962.73|22842.73|10
1630741000000|2021-09-04 07:36:40|22962.88|22842.88|22961.73|22841.73|22963.06|22843.06|22961.73|22841.73|8
1630741010000|2021-09-04 07:36:50|22961.71|22841.71|22961.29|22841.29|22961.71|22841.71|22961.2|22841.2|10
1630741020000|2021-09-04 07:37:00|22961.08|22841.08|22960.41|22840.41|22961.66|22841.66|22960.41|22840.41|9
1630741030000|2021-09-04 07:37:10|22959.9|22839.9|22960.44|22840.44|22960.44|22840.44|22958.37|22838.37|9
1630741040000|2021-09-04 07:37:20|22960.76|22840.76|22962.9|22842.9|22962.9|22842.9|22959.75|22839.75|8
1630741050000|2021-09-04 07:37:30|22963.05|22843.05|22963.55|22843.55|22963.55|22843.55|22961.04|22841.04|9
1630741060000|2021-09-04 07:37:40|22963.65|22843.65|22964.01|22844.01|22964.01|22844.01|22962.66|22842.66|8
1630741070000|2021-09-04 07:37:50|22964.64|22844.64|22967.81|22847.81|22967.81|22847.81|22964.64|22844.64|9
1630741080000|2021-09-04 07:38:00|22967.59|22847.59|22968.28|22848.28|22968.28|22848.28|22966.81|22846.81|10
1630741090000|2021-09-04 07:38:10|22968.43|22848.43|22967.01|22847.01|22968.48|22848.48|22966.72|22846.72|9
1630741100000|2021-09-04 07:38:20|22966.44|22846.44|22967.17|22847.17|22967.17|22847.17|22966.44|22846.44|9
1630741110000|2021-09-04 07:38:30|22966.87|22846.87|22966.03|22846.03|22967|22847|22965.08|22845.08|10
1630741120000|2021-09-04 07:38:40|22965.68|22845.68|22962.88|22842.88|22965.68|22845.68|22962.79|22842.79|10
1630741130000|2021-09-04 07:38:50|22962.8|22842.8|22961.61|22841.61|22963.06|22843.06|22961.61|22841.61|10
1630741140000|2021-09-04 07:39:00|22961.42|22841.42|22959.79|22839.79|22961.42|22841.42|22959.79|22839.79|10
1630741150000|2021-09-04 07:39:10|22959.86|22839.86|22958.42|22838.42|22959.86|22839.86|22958.42|22838.42|9
1630741160000|2021-09-04 07:39:20|22958.31|22838.31|22956.63|22836.63|22958.45|22838.45|22956.41|22836.41|9
1630741170000|2021-09-04 07:39:30|22955.77|22835.77|22956.27|22836.27|22957.28|22837.28|22955.77|22835.77|10
1630741180000|2021-09-04 07:39:40|22956.72|22836.72|22956.62|22836.62|22957.86|22837.86|22956.36|22836.36|10
1630741190000|2021-09-04 07:39:50|22957.69|22837.69|22955.96|22835.96|22958.25|22838.25|22955.96|22835.96|10
1630741200000|2021-09-04 07:40:00|22955.19|22835.19|22955.48|22835.48|22955.5|22835.5|22955.19|22835.19|10
1630741210000|2021-09-04 07:40:10|22955.55|22835.55|22956.66|22836.66|22957.01|22837.01|22955.49|22835.49|10
1630741220000|2021-09-04 07:40:20|22956.34|22836.34|22955.19|22835.19|22957.64|22837.64|22955.19|22835.19|10
1630741230000|2021-09-04 07:40:30|22955.08|22835.08|22955.21|22835.21|22955.83|22835.83|22954.49|22834.49|10
1630741240000|2021-09-04 07:40:40|22955.22|22835.22|22954.42|22834.42|22956.13|22836.13|22953.31|22833.31|10
1630741250000|2021-09-04 07:40:50|22954.67|22834.67|22956.03|22836.03|22956.09|22836.09|22954.67|22834.67|10
1630741260000|2021-09-04 07:41:00|22957.5|22837.5|22954.74|22834.74|22957.5|22837.5|22954.74|22834.74|10
1630741270000|2021-09-04 07:41:10|22954.79|22834.79|22949.57|22829.57|22954.79|22834.79|22949.57|22829.57|10
1630741280000|2021-09-04 07:41:20|22949.71|22829.71|22948.73|22828.73|22949.73|22829.73|22948.73|22828.73|10
1630741290000|2021-09-04 07:41:30|22948.47|22828.47|22948.16|22828.16|22949.3|22829.3|22948.05|22828.05|10
1630741300000|2021-09-04 07:41:40|22948.12|22828.12|22946.68|22826.68|22948.12|22828.12|22946.57|22826.57|10
1630741310000|2021-09-04 07:41:50|22947.72|22827.72|22948.75|22828.75|22948.75|22828.75|22947.72|22827.72|9
1630741320000|2021-09-04 07:42:00|22948.57|22828.57|22946.18|22826.18|22948.72|22828.72|22946.18|22826.18|10
1630741330000|2021-09-04 07:42:10|22946.35|22826.35|22947.2|22827.2|22947.35|22827.35|22946.09|22826.09|8
1630741340000|2021-09-04 07:42:20|22947.58|22827.58|22948.47|22828.47|22948.64|22828.64|22947.45|22827.45|10
1630741350000|2021-09-04 07:42:30|22948.71|22828.71|22949.27|22829.27|22949.3|22829.3|22948.04|22828.04|10
1630741360000|2021-09-04 07:42:40|22948.95|22828.95|22949.28|22829.28|22949.62|22829.62|22947.7|22827.7|10
1630741370000|2021-09-04 07:42:50|22949.04|22829.04|22946.5|22826.5|22949.57|22829.57|22946.35|22826.35|10
1630741380000|2021-09-04 07:43:00|22946.33|22826.33|22943.95|22823.95|22946.67|22826.67|22943.95|22823.95|10
1630741390000|2021-09-04 07:43:10|22943.31|22823.31|22947.08|22827.08|22948.26|22828.26|22943.31|22823.31|10
1630741400000|2021-09-04 07:43:20|22947.86|22827.86|22952.95|22832.95|22952.95|22832.95|22947.86|22827.86|10
1630741410000|2021-09-04 07:43:30|22952.89|22832.89|22955.15|22835.15|22955.15|22835.15|22951.64|22831.64|10
1630741420000|2021-09-04 07:43:40|22955.01|22835.01|22955.25|22835.25|22956|22836|22955.01|22835.01|10
1630741430000|2021-09-04 07:43:50|22955.29|22835.29|22951.73|22831.73|22955.29|22835.29|22951.73|22831.73|9
1630741440000|2021-09-04 07:44:00|22951.3|22831.3|22944.91|22824.91|22951.3|22831.3|22944.91|22824.91|10
1630741450000|2021-09-04 07:44:10|22944.84|22824.84|22945.26|22825.26|22945.26|22825.26|22943.47|22823.47|10
1630741460000|2021-09-04 07:44:20|22945.47|22825.47|22944.35|22824.35|22945.81|22825.81|22944.35|22824.35|10
1630741470000|2021-09-04 07:44:30|22943.55|22823.55|22943.41|22823.41|22944.76|22824.76|22943.41|22823.41|10
1630741480000|2021-09-04 07:44:40|22943.4|22823.4|22942.28|22822.28|22943.4|22823.4|22942.28|22822.28|9
1630741490000|2021-09-04 07:44:50|22942.2|22822.2|22941.7|22821.7|22942.46|22822.46|22941.7|22821.7|9
1630741500000|2021-09-04 07:45:00|22942.48|22822.48|22942.76|22822.76|22943.1|22823.1|22942.42|22822.42|10
1630741510000|2021-09-04 07:45:10|22942.64|22822.64|22942.06|22822.06|22942.84|22822.84|22941.1|22821.1|10
1630741520000|2021-09-04 07:45:20|22941.3|22821.3|22944.21|22824.21|22944.21|22824.21|22940.86|22820.86|10
1630741530000|2021-09-04 07:45:30|22944.43|22824.43|22946.75|22826.75|22946.75|22826.75|22944.43|22824.43|10
1630741540000|2021-09-04 07:45:40|22947.42|22827.42|22945.81|22825.81|22947.46|22827.46|22945.69|22825.69|10
1630741550000|2021-09-04 07:45:50|22946.06|22826.06|22943.35|22823.35|22946.06|22826.06|22943.35|22823.35|10
1630741560000|2021-09-04 07:46:00|22943.27|22823.27|22943.58|22823.58|22943.58|22823.58|22942.28|22822.28|10
1630741570000|2021-09-04 07:46:10|22943.48|22823.48|22945.26|22825.26|22945.26|22825.26|22942.23|22822.23|9
1630741580000|2021-09-04 07:46:20|22945.33|22825.33|22945.87|22825.87|22945.87|22825.87|22945.33|22825.33|8
1630741590000|2021-09-04 07:46:30|22945.85|22825.85|22945.51|22825.51|22945.97|22825.97|22944.06|22824.06|9
1630741600000|2021-09-04 07:46:40|22945.3|22825.3|22946.27|22826.27|22946.29|22826.29|22945.24|22825.24|10
1630741610000|2021-09-04 07:46:50|22946.32|22826.32|22943.42|22823.42|22946.32|22826.32|22943.42|22823.42|10
1630741620000|2021-09-04 07:47:00|22943.34|22823.34|22945.09|22825.09|22945.23|22825.23|22943.34|22823.34|10
1630741630000|2021-09-04 07:47:10|22944.99|22824.99|22942.88|22822.88|22944.99|22824.99|22942.88|22822.88|10
1630741640000|2021-09-04 07:47:20|22942.89|22822.89|22945.31|22825.31|22945.31|22825.31|22942.69|22822.69|10
1630741650000|2021-09-04 07:47:30|22946.12|22826.12|22948|22828|22948.25|22828.25|22944.68|22824.68|10
1630741660000|2021-09-04 07:47:40|22948.52|22828.52|22946.92|22826.92|22948.96|22828.96|22946.92|22826.92|10
1630741670000|2021-09-04 07:47:50|22946.72|22826.72|22948.34|22828.34|22948.34|22828.34|22946.23|22826.23|10
1630741680000|2021-09-04 07:48:00|22947.77|22827.77|22947.03|22827.03|22947.9|22827.9|22946.9|22826.9|10
1630741690000|2021-09-04 07:48:10|22947.16|22827.16|22945.94|22825.94|22947.58|22827.58|22945.94|22825.94|9
1630741700000|2021-09-04 07:48:20|22946.04|22826.04|22946.33|22826.33|22947.45|22827.45|22946|22826|10
1630741710000|2021-09-04 07:48:30|22946.18|22826.18|22946.79|22826.79|22947.12|22827.12|22946.18|22826.18|10
1630741720000|2021-09-04 07:48:40|22946.81|22826.81|22947.47|22827.47|22947.47|22827.47|22946.81|22826.81|9
1630741730000|2021-09-04 07:48:50|22947.04|22827.04|22947.11|22827.11|22947.66|22827.66|22946.71|22826.71|9
1630741740000|2021-09-04 07:49:00|22947.38|22827.38|22949.21|22829.21|22949.21|22829.21|22947.23|22827.23|10
1630741750000|2021-09-04 07:49:10|22949.27|22829.27|22949.91|22829.91|22949.91|22829.91|22949.27|22829.27|9
1630741760000|2021-09-04 07:49:20|22949.75|22829.75|22950.52|22830.52|22950.52|22830.52|22949.49|22829.49|10
1630741770000|2021-09-04 07:49:30|22951.96|22831.96|22953.85|22833.85|22953.85|22833.85|22950.92|22830.92|10
1630741780000|2021-09-04 07:49:40|22953.7|22833.7|22955.29|22835.29|22955.29|22835.29|22953.05|22833.05|10
1630741790000|2021-09-04 07:49:50|22955.27|22835.27|22954.47|22834.47|22955.47|22835.47|22954.36|22834.36|10
1630741800000|2021-09-04 07:50:00|22954.62|22834.62|22955.76|22835.76|22955.76|22835.76|22954.62|22834.62|10
1630741810000|2021-09-04 07:50:10|22956.16|22836.16|22955.8|22835.8|22956.18|22836.18|22955.73|22835.73|10
1630741820000|2021-09-04 07:50:20|22955.68|22835.68|22955.63|22835.63|22955.69|22835.69|22955.07|22835.07|10
1630741830000|2021-09-04 07:50:30|22955.11|22835.11|22952.56|22832.56|22955.11|22835.11|22952.56|22832.56|10
1630741840000|2021-09-04 07:50:40|22952.51|22832.51|22952.11|22832.11|22952.51|22832.51|22951.38|22831.38|9
1630741850000|2021-09-04 07:50:50|22951.67|22831.67|22950.18|22830.18|22951.77|22831.77|22950.18|22830.18|9
1630741860000|2021-09-04 07:51:00|22949.74|22829.74|22947.61|22827.61|22949.74|22829.74|22947.61|22827.61|8
1630741870000|2021-09-04 07:51:10|22947.3|22827.3|22946.18|22826.18|22947.3|22827.3|22946.18|22826.18|9
1630741880000|2021-09-04 07:51:20|22945.33|22825.33|22944.65|22824.65|22945.33|22825.33|22944.65|22824.65|10
1630741890000|2021-09-04 07:51:30|22944.47|22824.47|22943.36|22823.36|22945.54|22825.54|22943.36|22823.36|10
1630741900000|2021-09-04 07:51:40|22942.97|22822.97|22941.02|22821.02|22943.04|22823.04|22941.02|22821.02|10
1630741910000|2021-09-04 07:51:50|22940.8|22820.8|22938.91|22818.91|22940.8|22820.8|22938.81|22818.81|10
1630741920000|2021-09-04 07:52:00|22938.83|22818.83|22937.66|22817.66|22939.77|22819.77|22937.66|22817.66|10
1630741930000|2021-09-04 07:52:10|22937.55|22817.55|22938.24|22818.24|22938.24|22818.24|22937.55|22817.55|8
1630741940000|2021-09-04 07:52:20|22938.37|22818.37|22937.04|22817.04|22938.37|22818.37|22936.62|22816.62|9
1630741950000|2021-09-04 07:52:30|22937.05|22817.05|22937.97|22817.97|22939.23|22819.23|22937.05|22817.05|10
1630741960000|2021-09-04 07:52:40|22937.81|22817.81|22938.88|22818.88|22939.29|22819.29|22937.34|22817.34|10
1630741970000|2021-09-04 07:52:50|22937.54|22817.54|22937.36|22817.36|22937.66|22817.66|22937.32|22817.32|7
1630741980000|2021-09-04 07:53:00|22937.55|22817.55|22936.91|22816.91|22937.66|22817.66|22936.91|22816.91|9
1630741990000|2021-09-04 07:53:10|22935.87|22815.87|22937.3|22817.3|22937.3|22817.3|22935.87|22815.87|10
1630742000000|2021-09-04 07:53:20|22937.38|22817.38|22937.01|22817.01|22937.39|22817.39|22937.01|22817.01|10
1630742010000|2021-09-04 07:53:30|22937.11|22817.11|22937.7|22817.7|22937.89|22817.89|22936.99|22816.99|7
1630742020000|2021-09-04 07:53:40|22937.72|22817.72|22938.8|22818.8|22938.8|22818.8|22936.25|22816.25|10
1630742030000|2021-09-04 07:53:50|22938.82|22818.82|22941.26|22821.26|22941.26|22821.26|22938.82|22818.82|9
1630742040000|2021-09-04 07:54:00|22941.56|22821.56|22943.89|22823.89|22944.05|22824.05|22941.56|22821.56|9
1630742050000|2021-09-04 07:54:10|22943.26|22823.26|22943.68|22823.68|22944.39|22824.39|22943.26|22823.26|10
1630742060000|2021-09-04 07:54:20|22943.79|22823.79|22945.81|22825.81|22945.83|22825.83|22943.79|22823.79|10
1630742070000|2021-09-04 07:54:30|22944.7|22824.7|22944.27|22824.27|22944.7|22824.7|22943.89|22823.89|10
1630742080000|2021-09-04 07:54:40|22944.75|22824.75|22946.45|22826.45|22946.45|22826.45|22944.75|22824.75|10
1630742090000|2021-09-04 07:54:50|22946.55|22826.55|22944.92|22824.92|22946.61|22826.61|22944.66|22824.66|10
1630742100000|2021-09-04 07:55:00|22945.08|22825.08|22945.43|22825.43|22945.45|22825.45|22944.91|22824.91|8
1630742110000|2021-09-04 07:55:10|22945.51|22825.51|22946.66|22826.66|22946.66|22826.66|22945.06|22825.06|10
1630742120000|2021-09-04 07:55:20|22946.52|22826.52|22946.04|22826.04|22946.8|22826.8|22945.42|22825.42|10
1630742130000|2021-09-04 07:55:30|22945.78|22825.78|22943.72|22823.72|22945.8|22825.8|22943.72|22823.72|10
1630742140000|2021-09-04 07:55:40|22943.23|22823.23|22942.89|22822.89|22943.33|22823.33|22942.36|22822.36|9
1630742150000|2021-09-04 07:55:50|22942.83|22822.83|22943.96|22823.96|22943.96|22823.96|22942.58|22822.58|10
1630742160000|2021-09-04 07:56:00|22943.86|22823.86|22942.49|22822.49|22944.05|22824.05|22942.49|22822.49|10
1630742170000|2021-09-04 07:56:10|22942.26|22822.26|22941.38|22821.38|22943.17|22823.17|22941.38|22821.38|10
1630742180000|2021-09-04 07:56:20|22942.01|22822.01|22942.67|22822.67|22943.54|22823.54|22942.01|22822.01|10
1630742190000|2021-09-04 07:56:30|22942.42|22822.42|22943.62|22823.62|22943.97|22823.97|22942.37|22822.37|9
1630742200000|2021-09-04 07:56:40|22941.96|22821.96|22942.92|22822.92|22943.26|22823.26|22941.74|22821.74|10
1630742210000|2021-09-04 07:56:50|22942.88|22822.88|22944.98|22824.98|22944.98|22824.98|22942.77|22822.77|10
1630742220000|2021-09-04 07:57:00|22945.45|22825.45|22945.78|22825.78|22946.41|22826.41|22945.17|22825.17|10
1630742230000|2021-09-04 07:57:10|22946.02|22826.02|22950.81|22830.81|22950.81|22830.81|22946.01|22826.01|10
1630742240000|2021-09-04 07:57:20|22951.09|22831.09|22955.23|22835.23|22955.23|22835.23|22951.09|22831.09|10
1630742250000|2021-09-04 07:57:30|22955.67|22835.67|22959.09|22839.09|22959.09|22839.09|22955.65|22835.65|10
1630742260000|2021-09-04 07:57:40|22959.27|22839.27|22960.44|22840.44|22960.97|22840.97|22959.27|22839.27|9
1630742270000|2021-09-04 07:57:50|22960.42|22840.42|22960.88|22840.88|22961.26|22841.26|22959.52|22839.52|10
1630742280000|2021-09-04 07:58:00|22960.91|22840.91|22961.15|22841.15|22961.71|22841.71|22960.91|22840.91|10
1630742290000|2021-09-04 07:58:10|22960.83|22840.83|22963.03|22843.03|22963.4|22843.4|22960.83|22840.83|10
1630742300000|2021-09-04 07:58:20|22963.28|22843.28|22964.57|22844.57|22965.73|22845.73|22963.28|22843.28|10
1630742310000|2021-09-04 07:58:30|22966.04|22846.04|22964.62|22844.62|22966.34|22846.34|22964.62|22844.62|10
1630742320000|2021-09-04 07:58:40|22964.56|22844.56|22963.91|22843.91|22964.56|22844.56|22963.8|22843.8|10
1630742330000|2021-09-04 07:58:50|22964.05|22844.05|22964.14|22844.14|22964.15|22844.15|22963.82|22843.82|10
1630742340000|2021-09-04 07:59:00|22964.23|22844.23|22964.96|22844.96|22965.86|22845.86|22964.23|22844.23|10
1630742350000|2021-09-04 07:59:10|22964.76|22844.76|22963.09|22843.09|22965.33|22845.33|22963.09|22843.09|10
1630742360000|2021-09-04 07:59:20|22962.81|22842.81|22959.2|22839.2|22963.68|22843.68|22959.2|22839.2|10
1630742370000|2021-09-04 07:59:30|22959.1|22839.1|22958.56|22838.56|22959.69|22839.69|22958.55|22838.55|9
1630742380000|2021-09-04 07:59:40|22958.37|22838.37|22955.27|22835.27|22958.52|22838.52|22955.27|22835.27|10
1630742390000|2021-09-04 07:59:50|22955.18|22835.18|22954.44|22834.44|22955.45|22835.45|22954.44|22834.44|10
1630742400000|2021-09-04 08:00:00|22954.64|22834.64|22959.3|22839.3|22959.37|22839.37|22954.64|22834.64|10
1630742410000|2021-09-04 08:00:10|22958.89|22838.89|22958.42|22838.42|22959.03|22839.03|22957.75|22837.75|10
1630742420000|2021-09-04 08:00:20|22959.81|22839.81|22961.3|22841.3|22961.3|22841.3|22959.32|22839.32|10
1630742430000|2021-09-04 08:00:30|22961.77|22841.77|22960.18|22840.18|22962.04|22842.04|22960.18|22840.18|10
1630742440000|2021-09-04 08:00:40|22960|22840|22959.8|22839.8|22962.05|22842.05|22959.58|22839.58|10
1630742450000|2021-09-04 08:00:50|22959.91|22839.91|22955.5|22835.5|22959.91|22839.91|22955.5|22835.5|10
1630742460000|2021-09-04 08:01:00|22955.39|22835.39|22955.34|22835.34|22955.39|22835.39|22953.98|22833.98|10
1630742470000|2021-09-04 08:01:10|22953.79|22833.79|22954.45|22834.45|22954.93|22834.93|22953.73|22833.73|10
1630742480000|2021-09-04 08:01:20|22953.8|22833.8|22952.08|22832.08|22953.8|22833.8|22951.41|22831.41|9
1630742490000|2021-09-04 08:01:30|22951.86|22831.86|22949.91|22829.91|22951.86|22831.86|22949.68|22829.68|10
1630742500000|2021-09-04 08:01:40|22950.17|22830.17|22948.69|22828.69|22950.17|22830.17|22948.59|22828.59|9
1630742510000|2021-09-04 08:01:50|22948.82|22828.82|22946.11|22826.11|22949.02|22829.02|22946.11|22826.11|10
1630742520000|2021-09-04 08:02:00|22946.06|22826.06|22940.21|22820.21|22946.19|22826.19|22940.21|22820.21|10
1630742530000|2021-09-04 08:02:10|22940.02|22820.02|22930.42|22810.42|22940.02|22820.02|22930.42|22810.42|10
1630742540000|2021-09-04 08:02:20|22929.84|22809.84|22926.35|22806.35|22929.84|22809.84|22925.71|22805.71|9
1630742550000|2021-09-04 08:02:30|22926.48|22806.48|22919.21|22799.21|22926.48|22806.48|22919.21|22799.21|10
1630742560000|2021-09-04 08:02:40|22918.72|22798.72|22915.53|22795.53|22918.72|22798.72|22915.53|22795.53|10
1630742570000|2021-09-04 08:02:50|22917.07|22797.07|22916.82|22796.82|22918.69|22798.69|22916.77|22796.77|10
1630742580000|2021-09-04 08:03:00|22915.84|22795.84|22921.91|22801.91|22921.91|22801.91|22915.32|22795.32|10
1630742590000|2021-09-04 08:03:10|22921.53|22801.53|22920.32|22800.32|22922.17|22802.17|22920.32|22800.32|10
1630742600000|2021-09-04 08:03:20|22919.58|22799.58|22921.69|22801.69|22921.69|22801.69|22919.41|22799.41|10
1630742610000|2021-09-04 08:03:30|22921.48|22801.48|22923.35|22803.35|22924.21|22804.21|22921.32|22801.32|10
1630742620000|2021-09-04 08:03:40|22923.26|22803.26|22922.83|22802.83|22923.3|22803.3|22922.76|22802.76|9
1630742630000|2021-09-04 08:03:50|22921.37|22801.37|22916.5|22796.5|22922.01|22802.01|22916.5|22796.5|10
1630742640000|2021-09-04 08:04:00|22916.38|22796.38|22913.84|22793.84|22916.38|22796.38|22913.84|22793.84|10
1630742650000|2021-09-04 08:04:10|22914.36|22794.36|22912.19|22792.19|22914.67|22794.67|22912.19|22792.19|10
1630742660000|2021-09-04 08:04:20|22912.06|22792.06|22908.94|22788.94|22912.06|22792.06|22908.94|22788.94|9
1630742670000|2021-09-04 08:04:30|22909.28|22789.28|22906.57|22786.57|22909.63|22789.63|22906.36|22786.36|10
1630742680000|2021-09-04 08:04:40|22906.33|22786.33|22904.73|22784.73|22906.47|22786.47|22904.61|22784.61|10
1630742690000|2021-09-04 08:04:50|22904.95|22784.95|22905.49|22785.49|22905.49|22785.49|22903.96|22783.96|10
1630742700000|2021-09-04 08:05:00|22905.51|22785.51|22908.1|22788.1|22908.1|22788.1|22905.14|22785.14|10
1630742710000|2021-09-04 08:05:10|22909.18|22789.18|22909.25|22789.25|22909.33|22789.33|22908.02|22788.02|10
1630742720000|2021-09-04 08:05:20|22909.04|22789.04|22909.77|22789.77|22909.95|22789.95|22908.44|22788.44|10
1630742730000|2021-09-04 08:05:30|22909.4|22789.4|22907.1|22787.1|22910.9|22790.9|22907.1|22787.1|10
1630742740000|2021-09-04 08:05:40|22907.07|22787.07|22903.02|22783.02|22907.07|22787.07|22902.63|22782.63|10
1630742750000|2021-09-04 08:05:50|22902.42|22782.42|22902.03|22782.03|22903.21|22783.21|22901.92|22781.92|10
1630742760000|2021-09-04 08:06:00|22901.07|22781.07|22896.9|22776.9|22901.07|22781.07|22896.9|22776.9|10
1630742770000|2021-09-04 08:06:10|22896.67|22776.67|22899.43|22779.43|22899.43|22779.43|22896.67|22776.67|10
1630742780000|2021-09-04 08:06:20|22902.25|22782.25|22907.04|22787.04|22907.04|22787.04|22902.21|22782.21|10
1630742790000|2021-09-04 08:06:30|22908.31|22788.31|22915.37|22795.37|22915.73|22795.73|22908.31|22788.31|9
1630742800000|2021-09-04 08:06:40|22915.89|22795.89|22927.27|22807.27|22927.54|22807.54|22915.61|22795.61|10
1630742810000|2021-09-04 08:06:50|22927.55|22807.55|22939.1|22819.1|22939.1|22819.1|22927.55|22807.55|10
1630742820000|2021-09-04 08:07:00|22941.71|22821.71|22933.51|22813.51|22948.17|22828.17|22932.49|22812.49|10
1630742830000|2021-09-04 08:07:10|22931.09|22811.09|22931.24|22811.24|22932.11|22812.11|22928.66|22808.66|10
1630742840000|2021-09-04 08:07:20|22931.14|22811.14|22924.5|22804.5|22931.14|22811.14|22924.5|22804.5|10
1630742850000|2021-09-04 08:07:30|22922.47|22802.47|22922.65|22802.65|22922.65|22802.65|22921.23|22801.23|10
1630742860000|2021-09-04 08:07:40|22922.8|22802.8|22925.26|22805.26|22925.57|22805.57|22921.75|22801.75|10
1630742870000|2021-09-04 08:07:50|22925.04|22805.04|22925.31|22805.31|22926.56|22806.56|22923.8|22803.8|10
1630742880000|2021-09-04 08:08:00|22925.03|22805.03|22926.4|22806.4|22926.4|22806.4|22925.01|22805.01|9
1630742890000|2021-09-04 08:08:10|22926.6|22806.6|22925.34|22805.34|22926.93|22806.93|22925.34|22805.34|10
1630742900000|2021-09-04 08:08:20|22925|22805|22925.73|22805.73|22925.82|22805.82|22925|22805|8
1630742910000|2021-09-04 08:08:30|22926.27|22806.27|22925.53|22805.53|22926.88|22806.88|22925.53|22805.53|10
1630742920000|2021-09-04 08:08:40|22925.54|22805.54|22922.59|22802.59|22925.57|22805.57|22922|22802|10
1630742930000|2021-09-04 08:08:50|22922.25|22802.25|22921.53|22801.53|22922.25|22802.25|22920.6|22800.6|9
1630742940000|2021-09-04 08:09:00|22921.56|22801.56|22924.67|22804.67|22924.67|22804.67|22921.56|22801.56|8
1630742950000|2021-09-04 08:09:10|22927.19|22807.19|22927.76|22807.76|22929.26|22809.26|22926.76|22806.76|10
1630742960000|2021-09-04 08:09:20|22928.06|22808.06|22928.13|22808.13|22929.33|22809.33|22927.76|22807.76|10
1630742970000|2021-09-04 08:09:30|22926.8|22806.8|22925.22|22805.22|22927.83|22807.83|22925.22|22805.22|10
1630742980000|2021-09-04 08:09:40|22924.88|22804.88|22922.18|22802.18|22924.88|22804.88|22922.18|22802.18|10
1630742990000|2021-09-04 08:09:50|22922.25|22802.25|22920.84|22800.84|22922.49|22802.49|22920.84|22800.84|10
1630743000000|2021-09-04 08:10:00|22920.69|22800.69|22922.29|22802.29|22922.29|22802.29|22920.69|22800.69|10
1630743010000|2021-09-04 08:10:10|22920.4|22800.4|22918.9|22798.9|22920.4|22800.4|22918.84|22798.84|9
1630743020000|2021-09-04 08:10:20|22918.64|22798.64|22916.89|22796.89|22918.64|22798.64|22916.82|22796.82|10
1630743030000|2021-09-04 08:10:30|22917.54|22797.54|22919.68|22799.68|22919.68|22799.68|22917.29|22797.29|10
1630743040000|2021-09-04 08:10:40|22919.81|22799.81|22921.58|22801.58|22921.58|22801.58|22919.61|22799.61|10
1630743050000|2021-09-04 08:10:50|22921.63|22801.63|22923.3|22803.3|22923.53|22803.53|22921.51|22801.51|10
1630743060000|2021-09-04 08:11:00|22923.46|22803.46|22924.4|22804.4|22924.66|22804.66|22923.34|22803.34|10
1630743070000|2021-09-04 08:11:10|22924.63|22804.63|22925.74|22805.74|22925.74|22805.74|22924.51|22804.51|10
1630743080000|2021-09-04 08:11:20|22925.48|22805.48|22928.4|22808.4|22928.4|22808.4|22925.48|22805.48|10
1630743090000|2021-09-04 08:11:30|22928.13|22808.13|22926.52|22806.52|22928.53|22808.53|22926.23|22806.23|10
1630743100000|2021-09-04 08:11:40|22926.14|22806.14|22925.11|22805.11|22926.14|22806.14|22923.34|22803.34|10
1630743110000|2021-09-04 08:11:50|22925.3|22805.3|22931.79|22811.79|22931.79|22811.79|22925.3|22805.3|10
1630743120000|2021-09-04 08:12:00|22933.05|22813.05|22937.99|22817.99|22937.99|22817.99|22933.04|22813.04|10
1630743130000|2021-09-04 08:12:10|22937.88|22817.88|22939.63|22819.63|22939.92|22819.92|22937.76|22817.76|10
1630743140000|2021-09-04 08:12:20|22939.77|22819.77|22940.73|22820.73|22940.73|22820.73|22939.45|22819.45|10
1630743150000|2021-09-04 08:12:30|22940.68|22820.68|22938.32|22818.32|22941.61|22821.61|22938.32|22818.32|10
1630743160000|2021-09-04 08:12:40|22937.97|22817.97|22933.53|22813.53|22939.08|22819.08|22933.53|22813.53|10
1630743170000|2021-09-04 08:12:50|22933.16|22813.16|22931.31|22811.31|22933.16|22813.16|22930.99|22810.99|9
1630743180000|2021-09-04 08:13:00|22931.57|22811.57|22931.09|22811.09|22932.87|22812.87|22931.09|22811.09|10
1630743190000|2021-09-04 08:13:10|22930.7|22810.7|22929.39|22809.39|22930.7|22810.7|22929.1|22809.1|10
1630743200000|2021-09-04 08:13:20|22929.14|22809.14|22928.73|22808.73|22929.67|22809.67|22928.73|22808.73|10
1630743210000|2021-09-04 08:13:30|22928.77|22808.77|22928.24|22808.24|22928.77|22808.77|22927.59|22807.59|8
1630743220000|2021-09-04 08:13:40|22928.57|22808.57|22928.15|22808.15|22929.18|22809.18|22927.81|22807.81|10
1630743230000|2021-09-04 08:13:50|22927.77|22807.77|22926.3|22806.3|22928.04|22808.04|22926.3|22806.3|8
1630743240000|2021-09-04 08:14:00|22927.44|22807.44|22926.15|22806.15|22927.71|22807.71|22926.15|22806.15|10
1630743250000|2021-09-04 08:14:10|22925.94|22805.94|22921.01|22801.01|22925.94|22805.94|22921.01|22801.01|9
1630743260000|2021-09-04 08:14:20|22920.84|22800.84|22920.51|22800.51|22920.98|22800.98|22920.47|22800.47|10
1630743270000|2021-09-04 08:14:30|22920.68|22800.68|22915.74|22795.74|22920.68|22800.68|22915.74|22795.74|10
1630743280000|2021-09-04 08:14:40|22916.12|22796.12|22914.59|22794.59|22916.12|22796.12|22913.55|22793.55|10
1630743290000|2021-09-04 08:14:50|22914.29|22794.29|22914.41|22794.41|22914.86|22794.86|22914.21|22794.21|9
1630743300000|2021-09-04 08:15:00|22914.47|22794.47|22911.59|22791.59|22914.65|22794.65|22911.59|22791.59|10
1630743310000|2021-09-04 08:15:10|22911.42|22791.42|22909.44|22789.44|22911.42|22791.42|22909.44|22789.44|10
1630743320000|2021-09-04 08:15:20|22909.22|22789.22|22906.47|22786.47|22909.98|22789.98|22906.47|22786.47|10
1630743330000|2021-09-04 08:15:30|22907.32|22787.32|22902.34|22782.34|22907.47|22787.47|22902.29|22782.29|10
1630743340000|2021-09-04 08:15:40|22902.17|22782.17|22903.47|22783.47|22903.98|22783.98|22902.17|22782.17|10
1630743350000|2021-09-04 08:15:50|22901.53|22781.53|22896.4|22776.4|22901.53|22781.53|22896.4|22776.4|10
1630743360000|2021-09-04 08:16:00|22894.77|22774.77|22893.06|22773.06|22894.77|22774.77|22892.97|22772.97|10
1630743370000|2021-09-04 08:16:10|22891.92|22771.92|22892.7|22772.7|22893.45|22773.45|22891.82|22771.82|9
1630743380000|2021-09-04 08:16:20|22892.78|22772.78|22890.76|22770.76|22892.78|22772.78|22890.76|22770.76|10
1630743390000|2021-09-04 08:16:30|22891.24|22771.24|22894.61|22774.61|22894.61|22774.61|22890.97|22770.97|10
1630743400000|2021-09-04 08:16:40|22894.64|22774.64|22893.78|22773.78|22894.64|22774.64|22892.88|22772.88|10
1630743410000|2021-09-04 08:16:50|22893.84|22773.84|22890.65|22770.65|22893.84|22773.84|22890.53|22770.53|10
1630743420000|2021-09-04 08:17:00|22890.45|22770.45|22889.59|22769.59|22890.52|22770.52|22889.59|22769.59|10
1630743430000|2021-09-04 08:17:10|22889.58|22769.58|22891.62|22771.62|22891.65|22771.65|22889.58|22769.58|9
1630743440000|2021-09-04 08:17:20|22891.75|22771.75|22896.75|22776.75|22896.75|22776.75|22891.75|22771.75|10
1630743450000|2021-09-04 08:17:30|22896.66|22776.66|22897.99|22777.99|22897.99|22777.99|22895.31|22775.31|10
1630743460000|2021-09-04 08:17:40|22899.78|22779.78|22900.56|22780.56|22900.94|22780.94|22899.78|22779.78|10
1630743470000|2021-09-04 08:17:50|22900.84|22780.84|22904.19|22784.19|22904.19|22784.19|22900.23|22780.23|10
1630743480000|2021-09-04 08:18:00|22904.02|22784.02|22912.86|22792.86|22912.86|22792.86|22904.02|22784.02|10
1630743490000|2021-09-04 08:18:10|22912.76|22792.76|22915.73|22795.73|22916.46|22796.46|22912.76|22792.76|10
1630743500000|2021-09-04 08:18:20|22916.79|22796.79|22920.39|22800.39|22920.67|22800.67|22916.79|22796.79|10
1630743510000|2021-09-04 08:18:30|22919.84|22799.84|22918.67|22798.67|22919.84|22799.84|22916.28|22796.28|10
1630743520000|2021-09-04 08:18:40|22917.47|22797.47|22918.44|22798.44|22918.87|22798.87|22917.4|22797.4|10
1630743530000|2021-09-04 08:18:50|22918.68|22798.68|22918.48|22798.48|22918.93|22798.93|22918.31|22798.31|9
1630743540000|2021-09-04 08:19:00|22918.43|22798.43|22918.45|22798.45|22919.17|22799.17|22918.3|22798.3|10
1630743550000|2021-09-04 08:19:10|22918.91|22798.91|22920.14|22800.14|22920.14|22800.14|22918.91|22798.91|10
1630743560000|2021-09-04 08:19:20|22920.2|22800.2|22920.13|22800.13|22920.33|22800.33|22919.59|22799.59|10
1630743570000|2021-09-04 08:19:30|22920.34|22800.34|22920.05|22800.05|22920.34|22800.34|22918.61|22798.61|10
1630743580000|2021-09-04 08:19:40|22919.96|22799.96|22925.84|22805.84|22925.84|22805.84|22919.93|22799.93|10
1630743590000|2021-09-04 08:19:50|22926.15|22806.15|22928.15|22808.15|22928.15|22808.15|22926|22806|10
1630743600000|2021-09-04 08:20:00|22928.57|22808.57|22928.76|22808.76|22929|22809|22928.57|22808.57|10
1630743610000|2021-09-04 08:20:10|22928.74|22808.74|22927.26|22807.26|22928.74|22808.74|22926.77|22806.77|10
1630743620000|2021-09-04 08:20:20|22928.62|22808.62|22926.12|22806.12|22928.62|22808.62|22925.07|22805.07|10
1630743630000|2021-09-04 08:20:30|22924.85|22804.85|22925.07|22805.07|22925.79|22805.79|22924.7|22804.7|10
1630743640000|2021-09-04 08:20:40|22924.91|22804.91|22924.6|22804.6|22925.1|22805.1|22924.44|22804.44|10
1630743650000|2021-09-04 08:20:50|22924.4|22804.4|22924.78|22804.78|22924.78|22804.78|22922.49|22802.49|10
1630743660000|2021-09-04 08:21:00|22924.74|22804.74|22925.44|22805.44|22926.38|22806.38|22924.52|22804.52|10
1630743670000|2021-09-04 08:21:10|22925.16|22805.16|22926.43|22806.43|22926.43|22806.43|22924.92|22804.92|10
1630743680000|2021-09-04 08:21:20|22927.51|22807.51|22927.95|22807.95|22928.19|22808.19|22927.51|22807.51|9
1630743690000|2021-09-04 08:21:30|22927.3|22807.3|22928.88|22808.88|22928.88|22808.88|22927.3|22807.3|9
1630743700000|2021-09-04 08:21:40|22928.86|22808.86|22930.69|22810.69|22930.69|22810.69|22928.52|22808.52|10
1630743710000|2021-09-04 08:21:50|22930.75|22810.75|22929.61|22809.61|22930.75|22810.75|22929.37|22809.37|10
1630743720000|2021-09-04 08:22:00|22929.73|22809.73|22929.64|22809.64|22929.91|22809.91|22928.96|22808.96|9
1630743730000|2021-09-04 08:22:10|22929.41|22809.41|22930.63|22810.63|22931.09|22811.09|22928.89|22808.89|10
1630743740000|2021-09-04 08:22:20|22930.92|22810.92|22931.46|22811.46|22931.75|22811.75|22930.92|22810.92|10
1630743750000|2021-09-04 08:22:30|22930.93|22810.93|22932.39|22812.39|22932.51|22812.51|22930.68|22810.68|8
1630743760000|2021-09-04 08:22:40|22932.28|22812.28|22934.65|22814.65|22935.06|22815.06|22932.28|22812.28|10
1630743770000|2021-09-04 08:22:50|22934.59|22814.59|22936.03|22816.03|22936.03|22816.03|22934.59|22814.59|9
1630743780000|2021-09-04 08:23:00|22936.25|22816.25|22939.74|22819.74|22939.74|22819.74|22935.98|22815.98|9
1630743790000|2021-09-04 08:23:10|22940.15|22820.15|22939.29|22819.29|22940.15|22820.15|22938.76|22818.76|10
1630743800000|2021-09-04 08:23:20|22937.91|22817.91|22939.35|22819.35|22939.35|22819.35|22937.86|22817.86|10
1630743810000|2021-09-04 08:23:30|22939.44|22819.44|22943.48|22823.48|22943.48|22823.48|22939.34|22819.34|9
1630743820000|2021-09-04 08:23:40|22943.54|22823.54|22948.15|22828.15|22948.55|22828.55|22943.54|22823.54|10
1630743830000|2021-09-04 08:23:50|22948.2|22828.2|22952.23|22832.23|22953.08|22833.08|22948.2|22828.2|10
1630743840000|2021-09-04 08:24:00|22951.54|22831.54|22954.64|22834.64|22954.64|22834.64|22951.3|22831.3|10
1630743850000|2021-09-04 08:24:10|22954.81|22834.81|22964.53|22844.53|22964.53|22844.53|22954.81|22834.81|10
1630743860000|2021-09-04 08:24:20|22965.52|22845.52|22970.43|22850.43|22972.15|22852.15|22965.52|22845.52|10
1630743870000|2021-09-04 08:24:30|22970.7|22850.7|22973.18|22853.18|22973.18|22853.18|22970.54|22850.54|10
1630743880000|2021-09-04 08:24:40|22972.81|22852.81|22973.01|22853.01|22975.38|22855.38|22972.24|22852.24|10
1630743890000|2021-09-04 08:24:50|22971.08|22851.08|22972.95|22852.95|22973.37|22853.37|22971.08|22851.08|9
1630743900000|2021-09-04 08:25:00|22973.5|22853.5|22975.31|22855.31|22975.31|22855.31|22972.82|22852.82|10
1630743910000|2021-09-04 08:25:10|22976.19|22856.19|22981.35|22861.35|22982.17|22862.17|22976.19|22856.19|10
1630743920000|2021-09-04 08:25:20|22981.41|22861.41|22982.67|22862.67|22982.67|22862.67|22981.24|22861.24|10
1630743930000|2021-09-04 08:25:30|22982.53|22862.53|22985.97|22865.97|22985.97|22865.97|22981.89|22861.89|10
1630743940000|2021-09-04 08:25:40|22985.88|22865.88|22986.74|22866.74|22987.1|22867.1|22985.49|22865.49|10
1630743950000|2021-09-04 08:25:50|22986.87|22866.87|22987.71|22867.71|22987.71|22867.71|22986.23|22866.23|10
1630743960000|2021-09-04 08:26:00|22988.08|22868.08|22989.89|22869.89|22990.65|22870.65|22988.08|22868.08|10
1630743970000|2021-09-04 08:26:10|22989.53|22869.53|22985.77|22865.77|22989.95|22869.95|22985.77|22865.77|10
1630743980000|2021-09-04 08:26:20|22985.55|22865.55|22983.87|22863.87|22986.83|22866.83|22983.61|22863.61|10
1630743990000|2021-09-04 08:26:30|22982.38|22862.38|22976.99|22856.99|22982.38|22862.38|22976.99|22856.99|10
1630744000000|2021-09-04 08:26:40|22976.45|22856.45|22972.83|22852.83|22976.45|22856.45|22972.83|22852.83|9
1630744010000|2021-09-04 08:26:50|22972.92|22852.92|22973.28|22853.28|22973.28|22853.28|22971.94|22851.94|10
1630744020000|2021-09-04 08:27:00|22973.58|22853.58|22972.56|22852.56|22973.85|22853.85|22972.52|22852.52|10
1630744030000|2021-09-04 08:27:10|22972.48|22852.48|22973.43|22853.43|22973.71|22853.71|22972.48|22852.48|9
1630744040000|2021-09-04 08:27:20|22973.69|22853.69|22973.83|22853.83|22974.18|22854.18|22973.31|22853.31|10
1630744050000|2021-09-04 08:27:30|22973.23|22853.23|22969.73|22849.73|22973.23|22853.23|22969.73|22849.73|10
1630744060000|2021-09-04 08:27:40|22969.68|22849.68|22966.52|22846.52|22969.68|22849.68|22966.52|22846.52|9
1630744070000|2021-09-04 08:27:50|22964.97|22844.97|22959.34|22839.34|22964.97|22844.97|22959.22|22839.22|10
1630744080000|2021-09-04 08:28:00|22957.46|22837.46|22954.91|22834.91|22957.46|22837.46|22954.91|22834.91|9
1630744090000|2021-09-04 08:28:10|22954.76|22834.76|22954.31|22834.31|22954.9|22834.9|22954.31|22834.31|10
1630744100000|2021-09-04 08:28:20|22954.64|22834.64|22953.83|22833.83|22954.77|22834.77|22952.22|22832.22|9
1630744110000|2021-09-04 08:28:30|22954.1|22834.1|22953.69|22833.69|22954.1|22834.1|22952.8|22832.8|10
1630744120000|2021-09-04 08:28:40|22955.66|22835.66|22957.89|22837.89|22958.66|22838.66|22955.4|22835.4|10
1630744130000|2021-09-04 08:28:50|22957.95|22837.95|22959.95|22839.95|22960.49|22840.49|22957.95|22837.95|10
1630744140000|2021-09-04 08:29:00|22960.04|22840.04|22962.99|22842.99|22962.99|22842.99|22960.04|22840.04|10
1630744150000|2021-09-04 08:29:10|22962.98|22842.98|22964.14|22844.14|22964.43|22844.43|22962.98|22842.98|10
1630744160000|2021-09-04 08:29:20|22963.71|22843.71|22963.15|22843.15|22963.83|22843.83|22961.91|22841.91|10
1630744170000|2021-09-04 08:29:30|22963.08|22843.08|22958.36|22838.36|22963.08|22843.08|22958.29|22838.29|10
1630744180000|2021-09-04 08:29:40|22959.34|22839.34|22958.71|22838.71|22959.84|22839.84|22958.71|22838.71|10
1630744190000|2021-09-04 08:29:50|22958.52|22838.52|22957.16|22837.16|22958.52|22838.52|22957.16|22837.16|9
1630744200000|2021-09-04 08:30:00|22957.05|22837.05|22957.21|22837.21|22957.21|22837.21|22955.91|22835.91|10
1630744210000|2021-09-04 08:30:10|22957.49|22837.49|22957.27|22837.27|22957.8|22837.8|22956.67|22836.67|10
1630744220000|2021-09-04 08:30:20|22957.38|22837.38|22955.88|22835.88|22957.48|22837.48|22955.51|22835.51|10
1630744230000|2021-09-04 08:30:30|22955.83|22835.83|22957.62|22837.62|22958.45|22838.45|22955.83|22835.83|9
1630744240000|2021-09-04 08:30:40|22957.4|22837.4|22956.45|22836.45|22957.4|22837.4|22956.36|22836.36|10
1630744250000|2021-09-04 08:30:50|22956.18|22836.18|22955.3|22835.3|22956.7|22836.7|22955.3|22835.3|10
1630744260000|2021-09-04 08:31:00|22955.25|22835.25|22955.98|22835.98|22956.9|22836.9|22955.13|22835.13|10
1630744270000|2021-09-04 08:31:10|22956.24|22836.24|22955.36|22835.36|22956.24|22836.24|22955.05|22835.05|10
1630744280000|2021-09-04 08:31:20|22955.88|22835.88|22956.32|22836.32|22956.32|22836.32|22955.42|22835.42|9
1630744290000|2021-09-04 08:31:30|22956.37|22836.37|22957.39|22837.39|22957.39|22837.39|22956.01|22836.01|10
1630744300000|2021-09-04 08:31:40|22957.32|22837.32|22957.99|22837.99|22959.35|22839.35|22957.32|22837.32|10
1630744310000|2021-09-04 08:31:50|22959.26|22839.26|22958.56|22838.56|22959.39|22839.39|22958.56|22838.56|10
1630744320000|2021-09-04 08:32:00|22958.57|22838.57|22960.1|22840.1|22960.1|22840.1|22958.57|22838.57|9
1630744330000|2021-09-04 08:32:10|22959.86|22839.86|22960.85|22840.85|22961.9|22841.9|22959.76|22839.76|9
1630744340000|2021-09-04 08:32:20|22960.92|22840.92|22959.76|22839.76|22960.95|22840.95|22959.76|22839.76|10
1630744350000|2021-09-04 08:32:30|22959.53|22839.53|22957.71|22837.71|22959.53|22839.53|22957.71|22837.71|10
1630744360000|2021-09-04 08:32:40|22957.66|22837.66|22958.34|22838.34|22960.41|22840.41|22957.66|22837.66|9
1630744370000|2021-09-04 08:32:50|22958.31|22838.31|22959.44|22839.44|22959.66|22839.66|22958.03|22838.03|9
1630744380000|2021-09-04 08:33:00|22959.57|22839.57|22957.73|22837.73|22959.57|22839.57|22957.46|22837.46|10
1630744390000|2021-09-04 08:33:10|22957.64|22837.64|22958.79|22838.79|22958.79|22838.79|22957.14|22837.14|9
1630744400000|2021-09-04 08:33:20|22958.46|22838.46|22960.51|22840.51|22960.51|22840.51|22958.36|22838.36|10
1630744410000|2021-09-04 08:33:30|22960.87|22840.87|22963.8|22843.8|22963.8|22843.8|22960.76|22840.76|10
1630744420000|2021-09-04 08:33:40|22963.68|22843.68|22964.01|22844.01|22964.86|22844.86|22963.68|22843.68|10
1630744430000|2021-09-04 08:33:50|22964.07|22844.07|22965.65|22845.65|22965.65|22845.65|22964.07|22844.07|10
1630744440000|2021-09-04 08:34:00|22966.06|22846.06|22966.35|22846.35|22968.08|22848.08|22966.06|22846.06|10
1630744450000|2021-09-04 08:34:10|22966.73|22846.73|22966.33|22846.33|22968.34|22848.34|22966.33|22846.33|9
1630744460000|2021-09-04 08:34:20|22966.3|22846.3|22968.07|22848.07|22968.22|22848.22|22966.3|22846.3|9
1630744470000|2021-09-04 08:34:30|22968.02|22848.02|22967.7|22847.7|22968.02|22848.02|22967.48|22847.48|10
1630744480000|2021-09-04 08:34:40|22968.97|22848.97|22968.94|22848.94|22969.15|22849.15|22968.53|22848.53|9
1630744490000|2021-09-04 08:34:50|22967.86|22847.86|22967.96|22847.96|22969.09|22849.09|22967.15|22847.15|10
1630744500000|2021-09-04 08:35:00|22968.02|22848.02|22970.03|22850.03|22970.03|22850.03|22967.71|22847.71|10
1630744510000|2021-09-04 08:35:10|22970.6|22850.6|22973.32|22853.32|22973.32|22853.32|22970.6|22850.6|10
1630744520000|2021-09-04 08:35:20|22973.87|22853.87|22976.44|22856.44|22977.4|22857.4|22973.87|22853.87|10
1630744530000|2021-09-04 08:35:30|22976.48|22856.48|22975.82|22855.82|22977.32|22857.32|22975.82|22855.82|10
1630744540000|2021-09-04 08:35:40|22975.57|22855.57|22975.4|22855.4|22975.64|22855.64|22975.15|22855.15|10
1630744550000|2021-09-04 08:35:50|22975.34|22855.34|22975.9|22855.9|22975.9|22855.9|22974.94|22854.94|10
1630744560000|2021-09-04 08:36:00|22975.74|22855.74|22978.02|22858.02|22978.02|22858.02|22975.62|22855.62|10
1630744570000|2021-09-04 08:36:10|22978.07|22858.07|22978.17|22858.17|22978.39|22858.39|22977.47|22857.47|10
1630744580000|2021-09-04 08:36:20|22978.22|22858.22|22976.65|22856.65|22978.22|22858.22|22976.65|22856.65|10
1630744590000|2021-09-04 08:36:30|22976.55|22856.55|22978.75|22858.75|22978.75|22858.75|22976.54|22856.54|9
1630744600000|2021-09-04 08:36:40|22979.03|22859.03|22980.32|22860.32|22980.32|22860.32|22977.88|22857.88|9
1630744610000|2021-09-04 08:36:50|22981.24|22861.24|22981.8|22861.8|22982.14|22862.14|22981.03|22861.03|9
1630744620000|2021-09-04 08:37:00|22981.92|22861.92|22981.63|22861.63|22981.92|22861.92|22981.34|22861.34|8
1630744630000|2021-09-04 08:37:10|22982.01|22862.01|22983.94|22863.94|22983.94|22863.94|22982.01|22862.01|7
1630744640000|2021-09-04 08:37:20|22984.95|22864.95|22984.38|22864.38|22985.78|22865.78|22984.38|22864.38|9
1630744650000|2021-09-04 08:37:30|22984.45|22864.45|22987.48|22867.48|22987.48|22867.48|22984.38|22864.38|10
1630744660000|2021-09-04 08:37:40|22987.9|22867.9|22987.83|22867.83|22988.48|22868.48|22986.96|22866.96|10
1630744670000|2021-09-04 08:37:50|22988.02|22868.02|22988.6|22868.6|22988.93|22868.93|22987.88|22867.88|10
1630744680000|2021-09-04 08:38:00|22988.45|22868.45|22990.35|22870.35|22990.35|22870.35|22988.45|22868.45|9
1630744690000|2021-09-04 08:38:10|22990.16|22870.16|22990.42|22870.42|22991.63|22871.63|22990.16|22870.16|10
1630744700000|2021-09-04 08:38:20|22990.63|22870.63|22992.61|22872.61|22992.96|22872.96|22990.63|22870.63|9
1630744710000|2021-09-04 08:38:30|22992.76|22872.76|22993.7|22873.7|22993.7|22873.7|22991.84|22871.84|10
1630744720000|2021-09-04 08:38:40|22994.25|22874.25|22995.81|22875.81|22995.89|22875.89|22994.25|22874.25|10
1630744730000|2021-09-04 08:38:50|22995.38|22875.38|22996.95|22876.95|22996.95|22876.95|22994.11|22874.11|10
1630744740000|2021-09-04 08:39:00|22997.31|22877.31|22997.76|22877.76|22999.41|22879.41|22997.31|22877.31|10
1630744750000|2021-09-04 08:39:10|22997.43|22877.43|23001.33|22881.33|23001.33|22881.33|22997.43|22877.43|10
1630744760000|2021-09-04 08:39:20|23001.44|22881.44|23004.91|22884.91|23004.91|22884.91|23001.44|22881.44|10
1630744770000|2021-09-04 08:39:30|23003.36|22883.36|23001.96|22881.96|23004|22884|23001.96|22881.96|10
1630744780000|2021-09-04 08:39:40|23002.14|22882.14|23004.28|22884.28|23004.28|22884.28|23001.66|22881.66|9
1630744790000|2021-09-04 08:39:50|23004.33|22884.33|23007.72|22887.72|23007.72|22887.72|23004.33|22884.33|10
1630744800000|2021-09-04 08:40:00|23008.21|22888.21|23007.44|22887.44|23009.33|22889.33|23007.44|22887.44|10
1630744810000|2021-09-04 08:40:10|23007.98|22887.98|23009.67|22889.67|23009.67|22889.67|23007.98|22887.98|10
1630744820000|2021-09-04 08:40:20|23010.98|22890.98|23011.59|22891.59|23011.92|22891.92|23010.98|22890.98|10
1630744830000|2021-09-04 08:40:30|23011.56|22891.56|23009.79|22889.79|23011.56|22891.56|23009.79|22889.79|9
1630744840000|2021-09-04 08:40:40|23009.63|22889.63|23007.63|22887.63|23009.73|22889.73|23007.51|22887.51|9
1630744850000|2021-09-04 08:40:50|23007.74|22887.74|23007.83|22887.83|23007.83|22887.83|23007.23|22887.23|10
1630744860000|2021-09-04 08:41:00|23008.44|22888.44|23009|22889|23009.11|22889.11|23008.44|22888.44|9
1630744870000|2021-09-04 08:41:10|23008.72|22888.72|23010.09|22890.09|23010.09|22890.09|23008.72|22888.72|10
1630744880000|2021-09-04 08:41:20|23010.69|22890.69|23011.04|22891.04|23011.35|22891.35|23010.48|22890.48|10
1630744890000|2021-09-04 08:41:30|23011.11|22891.11|23012.43|22892.43|23012.63|22892.63|23011.08|22891.08|9
1630744900000|2021-09-04 08:41:40|23012.11|22892.11|23012.52|22892.52|23012.81|22892.81|23012.11|22892.11|8
1630744910000|2021-09-04 08:41:50|23012.69|22892.69|23013.47|22893.47|23015.34|22895.34|23012.37|22892.37|10
1630744920000|2021-09-04 08:42:00|23012.81|22892.81|23014.73|22894.73|23015.95|22895.95|23012.81|22892.81|10
1630744930000|2021-09-04 08:42:10|23016.76|22896.76|23016.76|22896.76|23017.71|22897.71|23016.24|22896.24|10
1630744940000|2021-09-04 08:42:20|23016.84|22896.84|23013.74|22893.74|23016.84|22896.84|23013.74|22893.74|10
1630744950000|2021-09-04 08:42:30|23012.61|22892.61|23009.38|22889.38|23012.61|22892.61|23009.38|22889.38|10
1630744960000|2021-09-04 08:42:40|23008.65|22888.65|23007.08|22887.08|23008.65|22888.65|23006.43|22886.43|10
1630744970000|2021-09-04 08:42:50|23005.86|22885.86|23004.1|22884.1|23006.63|22886.63|23004.08|22884.08|10
1630744980000|2021-09-04 08:43:00|23003.57|22883.57|23003.16|22883.16|23003.57|22883.57|23001.61|22881.61|10
1630744990000|2021-09-04 08:43:10|23002.92|22882.92|23003.91|22883.91|23003.91|22883.91|23002.88|22882.88|9
1630745000000|2021-09-04 08:43:20|23003.63|22883.63|23007.04|22887.04|23007.04|22887.04|23003.63|22883.63|8
1630745010000|2021-09-04 08:43:30|23007.56|22887.56|23013.42|22893.42|23013.42|22893.42|23007.56|22887.56|10
1630745020000|2021-09-04 08:43:40|23013.59|22893.59|23016.7|22896.7|23016.78|22896.78|23013.16|22893.16|10
1630745030000|2021-09-04 08:43:50|23017.13|22897.13|23013.34|22893.34|23017.52|22897.52|23013.34|22893.34|10
1630745040000|2021-09-04 08:44:00|23013.08|22893.08|23013.82|22893.82|23013.82|22893.82|23010.32|22890.32|10
1630745050000|2021-09-04 08:44:10|23013.61|22893.61|23014.94|22894.94|23015.06|22895.06|23013.32|22893.32|10
1630745060000|2021-09-04 08:44:20|23014.95|22894.95|23017.65|22897.65|23017.65|22897.65|23014.6|22894.6|10
1630745070000|2021-09-04 08:44:30|23017.93|22897.93|23017.15|22897.15|23017.93|22897.93|23017.05|22897.05|10
1630745080000|2021-09-04 08:44:40|23017.08|22897.08|23016.31|22896.31|23018.37|22898.37|23016.31|22896.31|10
1630745090000|2021-09-04 08:44:50|23015.62|22895.62|23015.23|22895.23|23015.62|22895.62|23013.14|22893.14|10
1630745100000|2021-09-04 08:45:00|23015.57|22895.57|23016.74|22896.74|23016.74|22896.74|23015.57|22895.57|10
1630745110000|2021-09-04 08:45:10|23017.6|22897.6|23017.16|22897.16|23018.07|22898.07|23016.9|22896.9|10
1630745120000|2021-09-04 08:45:20|23017.17|22897.17|23016.01|22896.01|23017.88|22897.88|23015.72|22895.72|10
1630745130000|2021-09-04 08:45:30|23015.78|22895.78|23019.48|22899.48|23019.48|22899.48|23015.76|22895.76|10
1630745140000|2021-09-04 08:45:40|23021.21|22901.21|23021.03|22901.03|23021.47|22901.47|23019.87|22899.87|10
1630745150000|2021-09-04 08:45:50|23021.01|22901.01|23021.6|22901.6|23022.07|22902.07|23021.01|22901.01|10
1630745160000|2021-09-04 08:46:00|23022.61|22902.61|23023.6|22903.6|23023.64|22903.64|23022.38|22902.38|10
1630745170000|2021-09-04 08:46:10|23022.76|22902.76|23023.59|22903.59|23023.59|22903.59|23022.02|22902.02|10
1630745180000|2021-09-04 08:46:20|23023.66|22903.66|23024.51|22904.51|23024.51|22904.51|23023.66|22903.66|9
1630745190000|2021-09-04 08:46:30|23024.34|22904.34|23023.39|22903.39|23025.57|22905.57|23023.39|22903.39|10
1630745200000|2021-09-04 08:46:40|23023.33|22903.33|23020.03|22900.03|23023.33|22903.33|23020.03|22900.03|9
1630745210000|2021-09-04 08:46:50|23020.85|22900.85|23020.32|22900.32|23020.92|22900.92|23019.67|22899.67|10
1630745220000|2021-09-04 08:47:00|23020.99|22900.99|23024.09|22904.09|23024.66|22904.66|23020.99|22900.99|10
1630745230000|2021-09-04 08:47:10|23024.08|22904.08|23023.09|22903.09|23024.95|22904.95|23023.09|22903.09|10
1630745240000|2021-09-04 08:47:20|23021.92|22901.92|23020.6|22900.6|23022.12|22902.12|23020.6|22900.6|10
1630745250000|2021-09-04 08:47:30|23020.75|22900.75|23018.84|22898.84|23020.75|22900.75|23018.84|22898.84|10
1630745260000|2021-09-04 08:47:40|23019.08|22899.08|23019.43|22899.43|23019.43|22899.43|23018.14|22898.14|10
1630745270000|2021-09-04 08:47:50|23019.54|22899.54|23019.88|22899.88|23019.96|22899.96|23017.97|22897.97|10
1630745280000|2021-09-04 08:48:00|23019.81|22899.81|23021.2|22901.2|23021.27|22901.27|23019.81|22899.81|10
1630745290000|2021-09-04 08:48:10|23021.68|22901.68|23022.23|22902.23|23022.23|22902.23|23021.17|22901.17|10
1630745300000|2021-09-04 08:48:20|23022.77|22902.77|23023.92|22903.92|23024.16|22904.16|23022.7|22902.7|10
1630745310000|2021-09-04 08:48:30|23023.73|22903.73|23024.37|22904.37|23024.52|22904.52|23023.6|22903.6|10
1630745320000|2021-09-04 08:48:40|23024.08|22904.08|23028.49|22908.49|23028.56|22908.56|23023.99|22903.99|10
1630745330000|2021-09-04 08:48:50|23028.85|22908.85|23031.6|22911.6|23031.6|22911.6|23028.83|22908.83|10
1630745340000|2021-09-04 08:49:00|23031.59|22911.59|23033.66|22913.66|23033.8|22913.8|23031.59|22911.59|9
1630745350000|2021-09-04 08:49:10|23033.61|22913.61|23032.73|22912.73|23033.61|22913.61|23031.5|22911.5|9
1630745360000|2021-09-04 08:49:20|23032.61|22912.61|23029.77|22909.77|23032.97|22912.97|23029.77|22909.77|10
1630745370000|2021-09-04 08:49:30|23029.6|22909.6|23026.9|22906.9|23030.67|22910.67|23026.9|22906.9|10
1630745380000|2021-09-04 08:49:40|23024.5|22904.5|23021.12|22901.12|23024.5|22904.5|23019.85|22899.85|10
1630745390000|2021-09-04 08:49:50|23021.78|22901.78|23023.67|22903.67|23023.81|22903.81|23020.16|22900.16|10
1630745400000|2021-09-04 08:50:00|23024.13|22904.13|23023.68|22903.68|23024.9|22904.9|23023.68|22903.68|10
1630745410000|2021-09-04 08:50:10|23023.7|22903.7|23025.27|22905.27|23025.27|22905.27|23023.69|22903.69|10
1630745420000|2021-09-04 08:50:20|23025.21|22905.21|23028.63|22908.63|23028.63|22908.63|23025.21|22905.21|10
1630745430000|2021-09-04 08:50:30|23029.25|22909.25|23030.77|22910.77|23030.77|22910.77|23029.25|22909.25|10
1630745440000|2021-09-04 08:50:40|23030.98|22910.98|23033.46|22913.46|23033.94|22913.94|23030.27|22910.27|10
1630745450000|2021-09-04 08:50:50|23033.08|22913.08|23032.89|22912.89|23033.08|22913.08|23032.24|22912.24|10
1630745460000|2021-09-04 08:51:00|23032.58|22912.58|23029.91|22909.91|23033.28|22913.28|23029.91|22909.91|10
1630745470000|2021-09-04 08:51:10|23029.83|22909.83|23027.54|22907.54|23029.83|22909.83|23027.54|22907.54|10
1630745480000|2021-09-04 08:51:20|23027.47|22907.47|23025.09|22905.09|23027.47|22907.47|23025.09|22905.09|10
1630745490000|2021-09-04 08:51:30|23023.79|22903.79|23022.95|22902.95|23024.03|22904.03|23022.59|22902.59|10
1630745500000|2021-09-04 08:51:40|23022.96|22902.96|23022.97|22902.97|23023.77|22903.77|23022.96|22902.96|10
1630745510000|2021-09-04 08:51:50|23020.59|22900.59|23019.14|22899.14|23020.59|22900.59|23018.57|22898.57|10
1630745520000|2021-09-04 08:52:00|23019.18|22899.18|23020.95|22900.95|23021.06|22901.06|23019.18|22899.18|10
1630745530000|2021-09-04 08:52:10|23021.26|22901.26|23022.13|22902.13|23022.13|22902.13|23019.85|22899.85|10
1630745540000|2021-09-04 08:52:20|23022.25|22902.25|23020.34|22900.34|23022.36|22902.36|23020|22900|10
1630745550000|2021-09-04 08:52:30|23020.64|22900.64|23021.35|22901.35|23022.82|22902.82|23020.64|22900.64|10
1630745560000|2021-09-04 08:52:40|23022.78|22902.78|23023.95|22903.95|23023.95|22903.95|23021.35|22901.35|10
1630745570000|2021-09-04 08:52:50|23024.28|22904.28|23024.25|22904.25|23024.63|22904.63|23023.05|22903.05|10
1630745580000|2021-09-04 08:53:00|23023.84|22903.84|23024.17|22904.17|23024.17|22904.17|23023.47|22903.47|10
1630745590000|2021-09-04 08:53:10|23024.51|22904.51|23026.01|22906.01|23026.01|22906.01|23024.51|22904.51|10
1630745600000|2021-09-04 08:53:20|23026.5|22906.5|23028.89|22908.89|23029.09|22909.09|23026.5|22906.5|10
1630745610000|2021-09-04 08:53:30|23029.88|22909.88|23031.62|22911.62|23031.62|22911.62|23029.65|22909.65|10
1630745620000|2021-09-04 08:53:40|23031.86|22911.86|23031.21|22911.21|23032.85|22912.85|23031.21|22911.21|10
1630745630000|2021-09-04 08:53:50|23031.08|22911.08|23031.01|22911.01|23031.34|22911.34|23030.63|22910.63|10
1630745640000|2021-09-04 08:54:00|23030.5|22910.5|23031.24|22911.24|23031.99|22911.99|23030.5|22910.5|10
1630745650000|2021-09-04 08:54:10|23029.58|22909.58|23027.57|22907.57|23029.58|22909.58|23027.57|22907.57|10
1630745660000|2021-09-04 08:54:20|23027.71|22907.71|23024.57|22904.57|23027.71|22907.71|23024.57|22904.57|10
1630745670000|2021-09-04 08:54:30|23024.54|22904.54|23021.09|22901.09|23024.54|22904.54|23021.09|22901.09|10
1630745680000|2021-09-04 08:54:40|23020.6|22900.6|23021.15|22901.15|23021.89|22901.89|23020.39|22900.39|10
1630745690000|2021-09-04 08:54:50|23021.14|22901.14|23019.17|22899.17|23021.45|22901.45|23019.17|22899.17|10
1630745700000|2021-09-04 08:55:00|23018.89|22898.89|23019.68|22899.68|23020.56|22900.56|23018.89|22898.89|10
1630745710000|2021-09-04 08:55:10|23019.59|22899.59|23018.35|22898.35|23020.36|22900.36|23018.3|22898.3|10
1630745720000|2021-09-04 08:55:20|23018.31|22898.31|23016.78|22896.78|23018.31|22898.31|23016.78|22896.78|10
1630745730000|2021-09-04 08:55:30|23017.01|22897.01|23015.78|22895.78|23017.01|22897.01|23015.78|22895.78|10
1630745740000|2021-09-04 08:55:40|23015.81|22895.81|23015.98|22895.98|23017.63|22897.63|23015.3|22895.3|10
1630745750000|2021-09-04 08:55:50|23016.09|22896.09|23017.98|22897.98|23018.14|22898.14|23016.09|22896.09|10
1630745760000|2021-09-04 08:56:00|23017.59|22897.59|23016.59|22896.59|23017.59|22897.59|23015.79|22895.79|10
1630745770000|2021-09-04 08:56:10|23015.93|22895.93|23012.76|22892.76|23015.93|22895.93|23012.4|22892.4|10
1630745780000|2021-09-04 08:56:20|23013.51|22893.51|23014.79|22894.79|23014.79|22894.79|23012.53|22892.53|10
1630745790000|2021-09-04 08:56:30|23016.28|22896.28|23019.5|22899.5|23019.5|22899.5|23016.23|22896.23|10
1630745800000|2021-09-04 08:56:40|23019.67|22899.67|23024.56|22904.56|23024.56|22904.56|23019.67|22899.67|10
1630745810000|2021-09-04 08:56:50|23024.83|22904.83|23028.88|22908.88|23028.88|22908.88|23024.83|22904.83|10
1630745820000|2021-09-04 08:57:00|23028.04|22908.04|23029.65|22909.65|23029.75|22909.75|23028.04|22908.04|10
1630745830000|2021-09-04 08:57:10|23028.56|22908.56|23028.68|22908.68|23030.69|22910.69|23028.56|22908.56|10
1630745840000|2021-09-04 08:57:20|23028.5|22908.5|23029.82|22909.82|23029.98|22909.98|23028.48|22908.48|9
1630745850000|2021-09-04 08:57:30|23029.63|22909.63|23029.9|22909.9|23030.71|22910.71|23029.48|22909.48|10
1630745860000|2021-09-04 08:57:40|23030|22910|23034.58|22914.58|23034.58|22914.58|23030|22910|10
1630745870000|2021-09-04 08:57:50|23034.74|22914.74|23035.81|22915.81|23036.19|22916.19|23033.84|22913.84|10
1630745880000|2021-09-04 08:58:00|23036.1|22916.1|23034.72|22914.72|23036.1|22916.1|23034.38|22914.38|10
1630745890000|2021-09-04 08:58:10|23034.47|22914.47|23032.63|22912.63|23035.47|22915.47|23032.63|22912.63|10
1630745900000|2021-09-04 08:58:20|23032.55|22912.55|23034.8|22914.8|23034.8|22914.8|23032.55|22912.55|9
1630745910000|2021-09-04 08:58:30|23035.11|22915.11|23035.96|22915.96|23035.96|22915.96|23034.19|22914.19|10
1630745920000|2021-09-04 08:58:40|23036.22|22916.22|23036.12|22916.12|23036.61|22916.61|23036.12|22916.12|9
1630745930000|2021-09-04 08:58:50|23036.11|22916.11|23034.44|22914.44|23036.11|22916.11|23034.19|22914.19|9
1630745940000|2021-09-04 08:59:00|23034.72|22914.72|23034.01|22914.01|23035.12|22915.12|23033.71|22913.71|10
1630745950000|2021-09-04 08:59:10|23034.12|22914.12|23031.38|22911.38|23034.24|22914.24|23031.38|22911.38|10
1630745960000|2021-09-04 08:59:20|23031.2|22911.2|23028.74|22908.74|23031.27|22911.27|23028.74|22908.74|10
1630745970000|2021-09-04 08:59:30|23028.67|22908.67|23027.28|22907.28|23030.01|22910.01|23027.28|22907.28|10
1630745980000|2021-09-04 08:59:40|23027.46|22907.46|23023.38|22903.38|23027.46|22907.46|23023.38|22903.38|10
1630745990000|2021-09-04 08:59:50|23022.08|22902.08|23019.2|22899.2|23022.08|22902.08|23019.2|22899.2|10
1630746000000|2021-09-04 09:00:00|23018.85|22898.85|23019.74|22899.74|23019.99|22899.99|23018.29|22898.29|9
1630746010000|2021-09-04 09:00:10|23019.55|22899.55|23018.46|22898.46|23020.64|22900.64|23018.46|22898.46|10
1630746020000|2021-09-04 09:00:20|23018.05|22898.05|23015.11|22895.11|23018.05|22898.05|23015.11|22895.11|10
1630746030000|2021-09-04 09:00:30|23014.24|22894.24|23011.93|22891.93|23014.24|22894.24|23011.76|22891.76|10
1630746040000|2021-09-04 09:00:40|23012.16|22892.16|23006.47|22886.47|23012.17|22892.17|23006.42|22886.42|10
1630746050000|2021-09-04 09:00:50|23005.52|22885.52|23002.67|22882.67|23005.52|22885.52|23002.54|22882.54|10
1630746060000|2021-09-04 09:01:00|23002.24|22882.24|22994.29|22874.29|23002.24|22882.24|22994.29|22874.29|10
1630746070000|2021-09-04 09:01:10|22993.71|22873.71|22989.02|22869.02|22993.71|22873.71|22988.84|22868.84|10
1630746080000|2021-09-04 09:01:20|22990.19|22870.19|22989.82|22869.82|22990.36|22870.36|22989.73|22869.73|10
1630746090000|2021-09-04 09:01:30|22989.87|22869.87|22991.56|22871.56|22991.96|22871.96|22989.87|22869.87|10
1630746100000|2021-09-04 09:01:40|22993.02|22873.02|22993.63|22873.63|22994.51|22874.51|22993.02|22873.02|10
1630746110000|2021-09-04 09:01:50|22994.57|22874.57|22992.79|22872.79|22994.74|22874.74|22992.79|22872.79|10
1630746120000|2021-09-04 09:02:00|22991.61|22871.61|22992.15|22872.15|22992.15|22872.15|22989.59|22869.59|10
1630746130000|2021-09-04 09:02:10|22992.03|22872.03|22986.07|22866.07|22992.45|22872.45|22986.07|22866.07|9
1630746140000|2021-09-04 09:02:20|22985.67|22865.67|22981.71|22861.71|22985.85|22865.85|22981.62|22861.62|10
1630746150000|2021-09-04 09:02:30|22981.53|22861.53|22983.23|22863.23|22983.62|22863.62|22981.38|22861.38|10
1630746160000|2021-09-04 09:02:40|22983.3|22863.3|22983.85|22863.85|22984.06|22864.06|22983.24|22863.24|10
1630746170000|2021-09-04 09:02:50|22983.96|22863.96|22981.37|22861.37|22983.96|22863.96|22980.36|22860.36|9
1630746180000|2021-09-04 09:03:00|22981.2|22861.2|22983.97|22863.97|22983.97|22863.97|22981.2|22861.2|10
1630746190000|2021-09-04 09:03:10|22984.04|22864.04|22987.59|22867.59|22987.59|22867.59|22984|22864|10
1630746200000|2021-09-04 09:03:20|22986.89|22866.89|22988.05|22868.05|22988.05|22868.05|22986.89|22866.89|10
1630746210000|2021-09-04 09:03:30|22988.54|22868.54|22991.5|22871.5|22992.47|22872.47|22988.54|22868.54|10
1630746220000|2021-09-04 09:03:40|22991.92|22871.92|22993.27|22873.27|22993.27|22873.27|22991.44|22871.44|10
1630746230000|2021-09-04 09:03:50|22993.13|22873.13|22996|22876|22996|22876|22993.13|22873.13|10
1630746240000|2021-09-04 09:04:00|22995.95|22875.95|22997.98|22877.98|22997.98|22877.98|22995.8|22875.8|10
1630746250000|2021-09-04 09:04:10|22998.18|22878.18|22998.66|22878.66|23000.17|22880.17|22998.18|22878.18|10
1630746260000|2021-09-04 09:04:20|22999.03|22879.03|23003.92|22883.92|23003.92|22883.92|22999.03|22879.03|9
1630746270000|2021-09-04 09:04:30|23004.15|22884.15|23004.64|22884.64|23004.98|22884.98|23003.7|22883.7|10
1630746280000|2021-09-04 09:04:40|23004.65|22884.65|23005.14|22885.14|23006.75|22886.75|23004.03|22884.03|10
1630746290000|2021-09-04 09:04:50|23004.86|22884.86|23007.08|22887.08|23007.59|22887.59|23004.86|22884.86|9
1630746300000|2021-09-04 09:05:00|23007.16|22887.16|23007.68|22887.68|23007.8|22887.8|23007.16|22887.16|10
1630746310000|2021-09-04 09:05:10|23007.45|22887.45|23008.38|22888.38|23008.67|22888.67|23007.45|22887.45|10
1630746320000|2021-09-04 09:05:20|23007.59|22887.59|23010.27|22890.27|23010.27|22890.27|23007.52|22887.52|10
1630746330000|2021-09-04 09:05:30|23010.17|22890.17|23016.69|22896.69|23016.69|22896.69|23010.17|22890.17|10
1630746340000|2021-09-04 09:05:40|23016.74|22896.74|23021.28|22901.28|23021.5|22901.5|23016.74|22896.74|10
1630746350000|2021-09-04 09:05:50|23021.48|22901.48|23026.38|22906.38|23026.38|22906.38|23021.48|22901.48|10
1630746360000|2021-09-04 09:06:00|23026.11|22906.11|23027.38|22907.38|23028.07|22908.07|23025.82|22905.82|10
1630746370000|2021-09-04 09:06:10|23028.44|22908.44|23029.83|22909.83|23030.41|22910.41|23028.22|22908.22|9
1630746380000|2021-09-04 09:06:20|23029.62|22909.62|23032.45|22912.45|23032.45|22912.45|23029.62|22909.62|10
1630746390000|2021-09-04 09:06:30|23032.95|22912.95|23037.6|22917.6|23037.6|22917.6|23032.95|22912.95|10
1630746400000|2021-09-04 09:06:40|23038.33|22918.33|23039.97|22919.97|23039.97|22919.97|23038.33|22918.33|10
1630746410000|2021-09-04 09:06:50|23040.85|22920.85|23053.5|22933.5|23053.5|22933.5|23040.85|22920.85|10
1630746420000|2021-09-04 09:07:00|23053.64|22933.64|23054.51|22934.51|23054.77|22934.77|23053.23|22933.23|10
1630746430000|2021-09-04 09:07:10|23054.89|22934.89|23055.04|22935.04|23055.32|22935.32|23054.89|22934.89|10
1630746440000|2021-09-04 09:07:20|23054.96|22934.96|23057.49|22937.49|23058.03|22938.03|23054.96|22934.96|10
1630746450000|2021-09-04 09:07:30|23057.25|22937.25|23057|22937|23058.54|22938.54|23057|22937|10
1630746460000|2021-09-04 09:07:40|23057.52|22937.52|23061.1|22941.1|23061.1|22941.1|23057.52|22937.52|10
1630746470000|2021-09-04 09:07:50|23062.42|22942.42|23062.85|22942.85|23063.5|22943.5|23061.65|22941.65|10
1630746480000|2021-09-04 09:08:00|23063.15|22943.15|23062.23|22942.23|23063.15|22943.15|23061.39|22941.39|9
1630746490000|2021-09-04 09:08:10|23062.3|22942.3|23064.51|22944.51|23064.51|22944.51|23062.3|22942.3|10
1630746500000|2021-09-04 09:08:20|23065.62|22945.62|23077.18|22957.18|23077.18|22957.18|23065.62|22945.62|10
1630746510000|2021-09-04 09:08:30|23077.37|22957.37|23075.22|22955.22|23077.67|22957.67|23074.52|22954.52|10
1630746520000|2021-09-04 09:08:40|23074.49|22954.49|23073.18|22953.18|23074.49|22954.49|23072.7|22952.7|10
1630746530000|2021-09-04 09:08:50|23072.18|22952.18|23073.12|22953.12|23073.12|22953.12|23069.55|22949.55|10
1630746540000|2021-09-04 09:09:00|23073.95|22953.95|23076.24|22956.24|23076.24|22956.24|23073.95|22953.95|10
1630746550000|2021-09-04 09:09:10|23076.61|22956.61|23082.27|22962.27|23082.27|22962.27|23076.61|22956.61|8
1630746560000|2021-09-04 09:09:20|23083.11|22963.11|23085.57|22965.57|23085.57|22965.57|23083.11|22963.11|9
1630746570000|2021-09-04 09:09:30|23086.28|22966.28|23084.31|22964.31|23086.28|22966.28|23084.31|22964.31|10
1630746580000|2021-09-04 09:09:40|23084.64|22964.64|23082.35|22962.35|23084.9|22964.9|23082.35|22962.35|10
1630746590000|2021-09-04 09:09:50|23082.13|22962.13|23083.46|22963.46|23083.46|22963.46|23081.01|22961.01|10
1630746600000|2021-09-04 09:10:00|23084.07|22964.07|23079.95|22959.95|23084.07|22964.07|23079.95|22959.95|10
1630746610000|2021-09-04 09:10:10|23079.77|22959.77|23078|22958|23079.77|22959.77|23077.96|22957.96|10
1630746620000|2021-09-04 09:10:20|23077.49|22957.49|23075.73|22955.73|23077.49|22957.49|23075.73|22955.73|10
1630746630000|2021-09-04 09:10:30|23074.4|22954.4|23073.8|22953.8|23074.4|22954.4|23072.76|22952.76|10
1630746640000|2021-09-04 09:10:40|23073.88|22953.88|23075.5|22955.5|23075.5|22955.5|23073.58|22953.58|10
1630746650000|2021-09-04 09:10:50|23075.84|22955.84|23078.67|22958.67|23078.85|22958.85|23075.84|22955.84|10
1630746660000|2021-09-04 09:11:00|23079.62|22959.62|23080.27|22960.27|23081.07|22961.07|23079.62|22959.62|10
1630746670000|2021-09-04 09:11:10|23079.87|22959.87|23080.35|22960.35|23080.35|22960.35|23079.34|22959.34|10
1630746680000|2021-09-04 09:11:20|23079.96|22959.96|23080.84|22960.84|23080.84|22960.84|23078.26|22958.26|9
1630746690000|2021-09-04 09:11:30|23079.82|22959.82|23082.89|22962.89|23082.89|22962.89|23079.82|22959.82|10
1630746700000|2021-09-04 09:11:40|23083.19|22963.19|23087.46|22967.46|23088.86|22968.86|23083.09|22963.09|10
1630746710000|2021-09-04 09:11:50|23089.53|22969.53|23090.19|22970.19|23090.19|22970.19|23088.2|22968.2|10
1630746720000|2021-09-04 09:12:00|23089.98|22969.98|23088.54|22968.54|23090.28|22970.28|23088.54|22968.54|10
1630746730000|2021-09-04 09:12:10|23088.06|22968.06|23087.75|22967.75|23088.06|22968.06|23087.18|22967.18|10
1630746740000|2021-09-04 09:12:20|23089.24|22969.24|23091.99|22971.99|23092.71|22972.71|23089.24|22969.24|10
1630746750000|2021-09-04 09:12:30|23092.28|22972.28|23097.74|22977.74|23097.74|22977.74|23092.28|22972.28|10
1630746760000|2021-09-04 09:12:40|23097.94|22977.94|23097.35|22977.35|23097.94|22977.94|23096.32|22976.32|10
1630746770000|2021-09-04 09:12:50|23097.68|22977.68|23099.06|22979.06|23099.53|22979.53|23097|22977|10
1630746780000|2021-09-04 09:13:00|23099.68|22979.68|23100.34|22980.34|23100.68|22980.68|23099.51|22979.51|10
1630746790000|2021-09-04 09:13:10|23100.68|22980.68|23099.96|22979.96|23100.71|22980.71|23099.37|22979.37|10
1630746800000|2021-09-04 09:13:20|23101.63|22981.63|23104.37|22984.37|23104.37|22984.37|23101.63|22981.63|10
1630746810000|2021-09-04 09:13:30|23103.81|22983.81|23102.6|22982.6|23104.27|22984.27|23102.6|22982.6|8
1630746820000|2021-09-04 09:13:40|23102.56|22982.56|23101.82|22981.82|23105.23|22985.23|23101.74|22981.74|10
1630746830000|2021-09-04 09:13:50|23101.85|22981.85|23103.88|22983.88|23103.91|22983.91|23100.77|22980.77|10
1630746840000|2021-09-04 09:14:00|23104.17|22984.17|23099.46|22979.46|23104.55|22984.55|23099.46|22979.46|10
1630746850000|2021-09-04 09:14:10|23100.08|22980.08|23099.42|22979.42|23100.26|22980.26|23099.39|22979.39|10
1630746860000|2021-09-04 09:14:20|23098.59|22978.59|23096.57|22976.57|23098.82|22978.82|23096.57|22976.57|10
1630746870000|2021-09-04 09:14:30|23095.84|22975.84|23099.5|22979.5|23099.5|22979.5|23095.84|22975.84|9
1630746880000|2021-09-04 09:14:40|23099.53|22979.53|23101.09|22981.09|23101.09|22981.09|23099.53|22979.53|9
1630746890000|2021-09-04 09:14:50|23101.21|22981.21|23101.89|22981.89|23102.09|22982.09|23101.01|22981.01|10
1630746900000|2021-09-04 09:15:00|23101.91|22981.91|23103.7|22983.7|23104.15|22984.15|23101.7|22981.7|10
1630746910000|2021-09-04 09:15:10|23103.81|22983.81|23107.1|22987.1|23107.27|22987.27|23103.81|22983.81|10
1630746920000|2021-09-04 09:15:20|23106.1|22986.1|23104.98|22984.98|23106.13|22986.13|23104.24|22984.24|10
1630746930000|2021-09-04 09:15:30|23105.41|22985.41|23107.97|22987.97|23109.19|22989.19|23104.52|22984.52|10
1630746940000|2021-09-04 09:15:40|23108.53|22988.53|23111.32|22991.32|23111.38|22991.38|23108.53|22988.53|10
1630746950000|2021-09-04 09:15:50|23111.52|22991.52|23113.73|22993.73|23113.73|22993.73|23111.52|22991.52|10
1630746960000|2021-09-04 09:16:00|23114.06|22994.06|23113.83|22993.83|23115.13|22995.13|23113.83|22993.83|10
1630746970000|2021-09-04 09:16:10|23114|22994|23112.59|22992.59|23114|22994|23112.28|22992.28|10
1630746980000|2021-09-04 09:16:20|23112.46|22992.46|23115|22995|23115|22995|23111.84|22991.84|10
1630746990000|2021-09-04 09:16:30|23114.66|22994.66|23114.2|22994.2|23114.66|22994.66|23113.86|22993.86|9
1630747000000|2021-09-04 09:16:40|23114.24|22994.24|23112.55|22992.55|23114.44|22994.44|23112.48|22992.48|10
1630747010000|2021-09-04 09:16:50|23112.23|22992.23|23112.67|22992.67|23114.18|22994.18|23111.98|22991.98|10
1630747020000|2021-09-04 09:17:00|23112.71|22992.71|23110.88|22990.88|23112.71|22992.71|23110.05|22990.05|10
1630747030000|2021-09-04 09:17:10|23111.23|22991.23|23112.17|22992.17|23112.26|22992.26|23109.89|22989.89|10
1630747040000|2021-09-04 09:17:20|23111.75|22991.75|23109.55|22989.55|23111.75|22991.75|23108.32|22988.32|10
1630747050000|2021-09-04 09:17:30|23109.58|22989.58|23109.28|22989.28|23109.79|22989.79|23107.92|22987.92|10
1630747060000|2021-09-04 09:17:40|23108.97|22988.97|23112.23|22992.23|23112.23|22992.23|23108.97|22988.97|9
1630747070000|2021-09-04 09:17:50|23111.13|22991.13|23111.09|22991.09|23111.22|22991.22|23110.38|22990.38|10
1630747080000|2021-09-04 09:18:00|23112.09|22992.09|23111.77|22991.77|23113.28|22993.28|23111.77|22991.77|10
1630747090000|2021-09-04 09:18:10|23111.02|22991.02|23109.25|22989.25|23111.02|22991.02|23109.08|22989.08|9
1630747100000|2021-09-04 09:18:20|23107.28|22987.28|23104.03|22984.03|23107.28|22987.28|23104.03|22984.03|10
1630747110000|2021-09-04 09:18:30|23104.12|22984.12|23099.32|22979.32|23104.12|22984.12|23099.32|22979.32|10
1630747120000|2021-09-04 09:18:40|23098.97|22978.97|23095.97|22975.97|23098.97|22978.97|23095.97|22975.97|10
1630747130000|2021-09-04 09:18:50|23096.28|22976.28|23096.13|22976.13|23096.35|22976.35|23094.35|22974.35|10
1630747140000|2021-09-04 09:19:00|23096.34|22976.34|23094.86|22974.86|23096.34|22976.34|23094.61|22974.61|10
1630747150000|2021-09-04 09:19:10|23094.5|22974.5|23095.96|22975.96|23097.05|22977.05|23094.5|22974.5|10
1630747160000|2021-09-04 09:19:20|23095.54|22975.54|23095.27|22975.27|23096.76|22976.76|23094.54|22974.54|10
1630747170000|2021-09-04 09:19:30|23095.67|22975.67|23095.26|22975.26|23096.19|22976.19|23094.57|22974.57|10
1630747180000|2021-09-04 09:19:40|23095.29|22975.29|23093.36|22973.36|23095.29|22975.29|23093.36|22973.36|10
1630747190000|2021-09-04 09:19:50|23093.17|22973.17|23089.47|22969.47|23093.17|22973.17|23089.42|22969.42|10
1630747200000|2021-09-04 09:20:00|23087.58|22967.58|23086.87|22966.87|23087.82|22967.82|23086.79|22966.79|10
1630747210000|2021-09-04 09:20:10|23086.35|22966.35|23084.81|22964.81|23086.86|22966.86|23084.81|22964.81|10
1630747220000|2021-09-04 09:20:20|23084.82|22964.82|23082.36|22962.36|23084.82|22964.82|23082.36|22962.36|10
1630747230000|2021-09-04 09:20:30|23080.77|22960.77|23077.59|22957.59|23080.9|22960.9|23077.59|22957.59|10
1630747240000|2021-09-04 09:20:40|23076.69|22956.69|23075.46|22955.46|23077.19|22957.19|23075.46|22955.46|10
1630747250000|2021-09-04 09:20:50|23075.59|22955.59|23076.63|22956.63|23076.88|22956.88|23075.03|22955.03|10
1630747260000|2021-09-04 09:21:00|23076.25|22956.25|23073.7|22953.7|23076.25|22956.25|23073.43|22953.43|10
1630747270000|2021-09-04 09:21:10|23073.28|22953.28|23076.23|22956.23|23076.23|22956.23|23073.24|22953.24|10
1630747280000|2021-09-04 09:21:20|23077.47|22957.47|23078|22958|23078.35|22958.35|23076.41|22956.41|9
1630747290000|2021-09-04 09:21:30|23077.92|22957.92|23079.68|22959.68|23081.27|22961.27|23077.92|22957.92|10
1630747300000|2021-09-04 09:21:40|23079.67|22959.67|23079.77|22959.77|23080.96|22960.96|23079.28|22959.28|10
1630747310000|2021-09-04 09:21:50|23079.6|22959.6|23081.81|22961.81|23081.93|22961.93|23079.6|22959.6|10
1630747320000|2021-09-04 09:22:00|23081.73|22961.73|23079.17|22959.17|23081.73|22961.73|23079.17|22959.17|10
1630747330000|2021-09-04 09:22:10|23078.75|22958.75|23076.07|22956.07|23078.75|22958.75|23075.91|22955.91|10
1630747340000|2021-09-04 09:22:20|23076.43|22956.43|23077.74|22957.74|23077.83|22957.83|23076.07|22956.07|10
1630747350000|2021-09-04 09:22:30|23077.94|22957.94|23081.88|22961.88|23081.88|22961.88|23077.94|22957.94|9
1630747360000|2021-09-04 09:22:40|23081.89|22961.89|23085.29|22965.29|23085.29|22965.29|23080.18|22960.18|10
1630747370000|2021-09-04 09:22:50|23085.34|22965.34|23084.21|22964.21|23085.34|22965.34|23084.21|22964.21|10
1630747380000|2021-09-04 09:23:00|23084.45|22964.45|23085.05|22965.05|23086.31|22966.31|23084.23|22964.23|9
1630747390000|2021-09-04 09:23:10|23084.98|22964.98|23084.69|22964.69|23085.42|22965.42|23084.69|22964.69|10
1630747400000|2021-09-04 09:23:20|23084.43|22964.43|23087.01|22967.01|23087.44|22967.44|23084.43|22964.43|9
1630747410000|2021-09-04 09:23:30|23085.53|22965.53|23088.23|22968.23|23088.3|22968.3|23084.26|22964.26|10
1630747420000|2021-09-04 09:23:40|23088.21|22968.21|23085.12|22965.12|23088.21|22968.21|23085.12|22965.12|10
1630747430000|2021-09-04 09:23:50|23084.86|22964.86|23084.14|22964.14|23084.86|22964.86|23083.92|22963.92|10
1630747440000|2021-09-04 09:24:00|23083.85|22963.85|23083.33|22963.33|23084.02|22964.02|23083.32|22963.32|9
1630747450000|2021-09-04 09:24:10|23083.45|22963.45|23084.55|22964.55|23084.55|22964.55|23082.79|22962.79|10
1630747460000|2021-09-04 09:24:20|23084.84|22964.84|23084.2|22964.2|23085.34|22965.34|23084.07|22964.07|10
1630747470000|2021-09-04 09:24:30|23084.53|22964.53|23086.25|22966.25|23086.32|22966.32|23084.53|22964.53|9
1630747480000|2021-09-04 09:24:40|23086.56|22966.56|23087.42|22967.42|23087.71|22967.71|23086.56|22966.56|10
1630747490000|2021-09-04 09:24:50|23086.98|22966.98|23087.84|22967.84|23088.39|22968.39|23086.65|22966.65|10
1630747500000|2021-09-04 09:25:00|23086.24|22966.24|23084.72|22964.72|23086.24|22966.24|23084.72|22964.72|10
1630747510000|2021-09-04 09:25:10|23084.71|22964.71|23085.99|22965.99|23085.99|22965.99|23084.71|22964.71|10
1630747520000|2021-09-04 09:25:20|23085.98|22965.98|23078.22|22958.22|23085.98|22965.98|23077.21|22957.21|10
1630747530000|2021-09-04 09:25:30|23076.41|22956.41|23074.9|22954.9|23076.41|22956.41|23074.89|22954.89|10
1630747540000|2021-09-04 09:25:40|23074.63|22954.63|23070.56|22950.56|23074.63|22954.63|23070.56|22950.56|9
1630747550000|2021-09-04 09:25:50|23070.47|22950.47|23071.85|22951.85|23071.85|22951.85|23070.1|22950.1|10
1630747560000|2021-09-04 09:26:00|23072.02|22952.02|23069.84|22949.84|23072.02|22952.02|23069.68|22949.68|10
1630747570000|2021-09-04 09:26:10|23070.84|22950.84|23068.79|22948.79|23070.84|22950.84|23068.58|22948.58|9
1630747580000|2021-09-04 09:26:20|23068.08|22948.08|23067.38|22947.38|23068.08|22948.08|23065.71|22945.71|10
1630747590000|2021-09-04 09:26:30|23068.07|22948.07|23066.6|22946.6|23068.07|22948.07|23066.44|22946.44|10
1630747600000|2021-09-04 09:26:40|23066.68|22946.68|23066.82|22946.82|23067.27|22947.27|23066.21|22946.21|9
1630747610000|2021-09-04 09:26:50|23066.55|22946.55|23067.32|22947.32|23067.32|22947.32|23064.79|22944.79|9
1630747620000|2021-09-04 09:27:00|23067.11|22947.11|23066.06|22946.06|23067.82|22947.82|23064.9|22944.9|10
1630747630000|2021-09-04 09:27:10|23066.64|22946.64|23068.68|22948.68|23069.38|22949.38|23066.64|22946.64|10
1630747640000|2021-09-04 09:27:20|23068.97|22948.97|23071.15|22951.15|23071.15|22951.15|23068.92|22948.92|10
1630747650000|2021-09-04 09:27:30|23071.75|22951.75|23073.67|22953.67|23073.67|22953.67|23071.75|22951.75|10
1630747660000|2021-09-04 09:27:40|23072.3|22952.3|23074.24|22954.24|23074.37|22954.37|23072.3|22952.3|10
1630747670000|2021-09-04 09:27:50|23074.36|22954.36|23076.73|22956.73|23076.73|22956.73|23074.36|22954.36|9
1630747680000|2021-09-04 09:28:00|23076.94|22956.94|23073.87|22953.87|23077.74|22957.74|23073.87|22953.87|10
1630747690000|2021-09-04 09:28:10|23073.86|22953.86|23075.06|22955.06|23075.69|22955.69|23073.57|22953.57|10
1630747700000|2021-09-04 09:28:20|23075.39|22955.39|23075.74|22955.74|23075.81|22955.81|23074.83|22954.83|10
1630747710000|2021-09-04 09:28:30|23076.2|22956.2|23077.4|22957.4|23077.66|22957.66|23076.08|22956.08|10
1630747720000|2021-09-04 09:28:40|23077.54|22957.54|23076.17|22956.17|23077.54|22957.54|23075|22955|10
1630747730000|2021-09-04 09:28:50|23076.3|22956.3|23074.62|22954.62|23076.69|22956.69|23074.62|22954.62|10
1630747740000|2021-09-04 09:29:00|23075.41|22955.41|23075.8|22955.8|23077.06|22957.06|23075.41|22955.41|10
1630747750000|2021-09-04 09:29:10|23074.03|22954.03|23074.7|22954.7|23075.21|22955.21|23073.81|22953.81|10
1630747760000|2021-09-04 09:29:20|23075.37|22955.37|23072.02|22952.02|23075.37|22955.37|23072.02|22952.02|10
1630747770000|2021-09-04 09:29:30|23073.14|22953.14|23071.52|22951.52|23073.14|22953.14|23071.43|22951.43|10
1630747780000|2021-09-04 09:29:40|23071.63|22951.63|23071|22951|23071.63|22951.63|23070.62|22950.62|10
1630747790000|2021-09-04 09:29:50|23070.75|22950.75|23069.75|22949.75|23070.87|22950.87|23069.58|22949.58|9
1630747800000|2021-09-04 09:30:00|23069.29|22949.29|23068.77|22948.77|23069.89|22949.89|23068.77|22948.77|10
1630747810000|2021-09-04 09:30:10|23069.44|22949.44|23071.33|22951.33|23071.33|22951.33|23068.91|22948.91|10
1630747820000|2021-09-04 09:30:20|23070.79|22950.79|23067.67|22947.67|23070.79|22950.79|23067.67|22947.67|10
1630747830000|2021-09-04 09:30:30|23067.57|22947.57|23065.71|22945.71|23068.64|22948.64|23065.5|22945.5|10
1630747840000|2021-09-04 09:30:40|23065.5|22945.5|23066.91|22946.91|23067.13|22947.13|23065.43|22945.43|10
1630747850000|2021-09-04 09:30:50|23066.69|22946.69|23065.3|22945.3|23066.69|22946.69|23065.13|22945.13|9
1630747860000|2021-09-04 09:31:00|23065.29|22945.29|23065.58|22945.58|23065.72|22945.72|23064.99|22944.99|10
1630747870000|2021-09-04 09:31:10|23065.14|22945.14|23064.42|22944.42|23066.28|22946.28|23064|22944|10
1630747880000|2021-09-04 09:31:20|23063.94|22943.94|23064.15|22944.15|23064.15|22944.15|23063.4|22943.4|10
1630747890000|2021-09-04 09:31:30|23063.85|22943.85|23062.74|22942.74|23064.58|22944.58|23062.27|22942.27|10
1630747900000|2021-09-04 09:31:40|23062.6|22942.6|23064.09|22944.09|23064.09|22944.09|23061.88|22941.88|10
1630747910000|2021-09-04 09:31:50|23063.25|22943.25|23057.12|22937.12|23063.25|22943.25|23057.12|22937.12|9
1630747920000|2021-09-04 09:32:00|23056.51|22936.51|23056.16|22936.16|23056.51|22936.51|23055.55|22935.55|9
1630747930000|2021-09-04 09:32:10|23056.86|22936.86|23054.32|22934.32|23057|22937|23054.04|22934.04|10
1630747940000|2021-09-04 09:32:20|23054.53|22934.53|23054.52|22934.52|23054.77|22934.77|23054.33|22934.33|10
1630747950000|2021-09-04 09:32:30|23054.89|22934.89|23052.83|22932.83|23054.89|22934.89|23052.83|22932.83|10
1630747960000|2021-09-04 09:32:40|23052.93|22932.93|23051.55|22931.55|23053.11|22933.11|23051.55|22931.55|10
1630747970000|2021-09-04 09:32:50|23051.7|22931.7|23051.77|22931.77|23051.97|22931.97|23051.24|22931.24|10
1630747980000|2021-09-04 09:33:00|23051.54|22931.54|23051.28|22931.28|23051.56|22931.56|23050.47|22930.47|10
1630747990000|2021-09-04 09:33:10|23050.96|22930.96|23049.6|22929.6|23050.97|22930.97|23049.3|22929.3|10
1630748000000|2021-09-04 09:33:20|23050.38|22930.38|23049.67|22929.67|23050.95|22930.95|23049.67|22929.67|10
1630748010000|2021-09-04 09:33:30|23049.75|22929.75|23048.23|22928.23|23051.16|22931.16|23048.23|22928.23|10
1630748020000|2021-09-04 09:33:40|23047.44|22927.44|23047.35|22927.35|23047.59|22927.59|23047.05|22927.05|9
1630748030000|2021-09-04 09:33:50|23047.68|22927.68|23047.47|22927.47|23048|22928|23046.95|22926.95|9
1630748040000|2021-09-04 09:34:00|23047.29|22927.29|23051.23|22931.23|23051.23|22931.23|23047.2|22927.2|10
1630748050000|2021-09-04 09:34:10|23050.97|22930.97|23051.23|22931.23|23052.86|22932.86|23050.97|22930.97|10
1630748060000|2021-09-04 09:34:20|23050.53|22930.53|23050.26|22930.26|23050.53|22930.53|23050.09|22930.09|10
1630748070000|2021-09-04 09:34:30|23050.17|22930.17|23050.96|22930.96|23051.1|22931.1|23050.17|22930.17|9
1630748080000|2021-09-04 09:34:40|23050.81|22930.81|23052.46|22932.46|23053.02|22933.02|23050.81|22930.81|10
1630748090000|2021-09-04 09:34:50|23052.72|22932.72|23054.39|22934.39|23054.43|22934.43|23052.72|22932.72|10
1630748100000|2021-09-04 09:35:00|23054.43|22934.43|23052.66|22932.66|23054.88|22934.88|23052.66|22932.66|9
1630748110000|2021-09-04 09:35:10|23052.55|22932.55|23054.57|22934.57|23054.99|22934.99|23052.55|22932.55|10
1630748120000|2021-09-04 09:35:20|23053.96|22933.96|23057.25|22937.25|23057.26|22937.26|23053.96|22933.96|10
1630748130000|2021-09-04 09:35:30|23057.32|22937.32|23062.18|22942.18|23062.38|22942.38|23057.32|22937.32|10
1630748140000|2021-09-04 09:35:40|23062.2|22942.2|23063.78|22943.78|23064.26|22944.26|23062.2|22942.2|10
1630748150000|2021-09-04 09:35:50|23063.51|22943.51|23069.23|22949.23|23069.23|22949.23|23063.51|22943.51|10
1630748160000|2021-09-04 09:36:00|23070.65|22950.65|23070.69|22950.69|23072.46|22952.46|23069.91|22949.91|10
1630748170000|2021-09-04 09:36:10|23070.75|22950.75|23068.14|22948.14|23070.75|22950.75|23067.79|22947.79|10
1630748180000|2021-09-04 09:36:20|23069.12|22949.12|23068.01|22948.01|23069.12|22949.12|23067.72|22947.72|9
1630748190000|2021-09-04 09:36:30|23067.71|22947.71|23066.44|22946.44|23067.73|22947.73|23066.2|22946.2|10
1630748200000|2021-09-04 09:36:40|23065.16|22945.16|23064.6|22944.6|23065.6|22945.6|23064.6|22944.6|9
1630748210000|2021-09-04 09:36:50|23064.22|22944.22|23062.8|22942.8|23064.46|22944.46|23062.8|22942.8|10
1630748220000|2021-09-04 09:37:00|23062.74|22942.74|23061.65|22941.65|23062.74|22942.74|23061.54|22941.54|9
1630748230000|2021-09-04 09:37:10|23061.89|22941.89|23058.2|22938.2|23061.89|22941.89|23058.2|22938.2|10
1630748240000|2021-09-04 09:37:20|23058.3|22938.3|23058.5|22938.5|23058.95|22938.95|23058.11|22938.11|9
1630748250000|2021-09-04 09:37:30|23058.88|22938.88|23059.76|22939.76|23059.76|22939.76|23058.88|22938.88|10
1630748260000|2021-09-04 09:37:40|23061.2|22941.2|23063.48|22943.48|23063.49|22943.49|23060.8|22940.8|10
1630748270000|2021-09-04 09:37:50|23063.47|22943.47|23061.68|22941.68|23063.47|22943.47|23061.66|22941.66|10
1630748280000|2021-09-04 09:38:00|23061.61|22941.61|23060.94|22940.94|23061.61|22941.61|23060.34|22940.34|10
1630748290000|2021-09-04 09:38:10|23060.76|22940.76|23062.14|22942.14|23062.49|22942.49|23060.76|22940.76|10
1630748300000|2021-09-04 09:38:20|23062.11|22942.11|23056.41|22936.41|23062.16|22942.16|23056.41|22936.41|10
1630748310000|2021-09-04 09:38:30|23057.85|22937.85|23058.31|22938.31|23059.01|22939.01|23056.91|22936.91|10
1630748320000|2021-09-04 09:38:40|23058.68|22938.68|23056.11|22936.11|23058.68|22938.68|23056.11|22936.11|9
1630748330000|2021-09-04 09:38:50|23056.78|22936.78|23057.88|22937.88|23058.34|22938.34|23056.78|22936.78|10
1630748340000|2021-09-04 09:39:00|23057.79|22937.79|23055.28|22935.28|23057.79|22937.79|23054.33|22934.33|10
1630748350000|2021-09-04 09:39:10|23055.45|22935.45|23058.52|22938.52|23058.52|22938.52|23055.45|22935.45|10
1630748360000|2021-09-04 09:39:20|23058.7|22938.7|23056.93|22936.93|23058.7|22938.7|23056.64|22936.64|10
1630748370000|2021-09-04 09:39:30|23056.91|22936.91|23062.13|22942.13|23062.13|22942.13|23056.86|22936.86|10
1630748380000|2021-09-04 09:39:40|23062.42|22942.42|23065.63|22945.63|23065.63|22945.63|23062.42|22942.42|10
1630748390000|2021-09-04 09:39:50|23065.54|22945.54|23065.99|22945.99|23065.99|22945.99|23064.77|22944.77|10
1630748400000|2021-09-04 09:40:00|23065.93|22945.93|23063.5|22943.5|23065.93|22945.93|23063.5|22943.5|10
1630748410000|2021-09-04 09:40:10|23062.9|22942.9|23061.76|22941.76|23062.9|22942.9|23061.29|22941.29|9
1630748420000|2021-09-04 09:40:20|23061.29|22941.29|23060.27|22940.27|23062.53|22942.53|23060.27|22940.27|10
1630748430000|2021-09-04 09:40:30|23060.66|22940.66|23060.36|22940.36|23060.92|22940.92|23060.35|22940.35|9
1630748440000|2021-09-04 09:40:40|23060.09|22940.09|23061.78|22941.78|23062.15|22942.15|23060.09|22940.09|10
1630748450000|2021-09-04 09:40:50|23062.14|22942.14|23065.11|22945.11|23065.11|22945.11|23062.14|22942.14|10
1630748460000|2021-09-04 09:41:00|23065.41|22945.41|23066.46|22946.46|23067.86|22947.86|23065.41|22945.41|9
1630748470000|2021-09-04 09:41:10|23066.85|22946.85|23065.71|22945.71|23066.85|22946.85|23065.39|22945.39|10
1630748480000|2021-09-04 09:41:20|23066.42|22946.42|23071.26|22951.26|23071.53|22951.53|23066.42|22946.42|10
1630748490000|2021-09-04 09:41:30|23071.31|22951.31|23073.93|22953.93|23073.93|22953.93|23071.21|22951.21|10
1630748500000|2021-09-04 09:41:40|23072.82|22952.82|23073.4|22953.4|23073.4|22953.4|23072.74|22952.74|9
1630748510000|2021-09-04 09:41:50|23073.64|22953.64|23071.47|22951.47|23073.64|22953.64|23071.47|22951.47|10
1630748520000|2021-09-04 09:42:00|23071.78|22951.78|23071.76|22951.76|23071.78|22951.78|23070.45|22950.45|9
1630748530000|2021-09-04 09:42:10|23071.63|22951.63|23073.87|22953.87|23074.11|22954.11|23071.63|22951.63|10
1630748540000|2021-09-04 09:42:20|23074.02|22954.02|23075.21|22955.21|23075.61|22955.61|23074.02|22954.02|10
1630748550000|2021-09-04 09:42:30|23074.98|22954.98|23077.57|22957.57|23077.57|22957.57|23074.98|22954.98|10
1630748560000|2021-09-04 09:42:40|23077.7|22957.7|23083.19|22963.19|23083.19|22963.19|23077.7|22957.7|10
1630748570000|2021-09-04 09:42:50|23083.16|22963.16|23080.76|22960.76|23083.21|22963.21|23080.7|22960.7|9
1630748580000|2021-09-04 09:43:00|23080.75|22960.75|23078.92|22958.92|23082.3|22962.3|23078.92|22958.92|10
1630748590000|2021-09-04 09:43:10|23078.49|22958.49|23078.57|22958.57|23079.45|22959.45|23078.2|22958.2|10
1630748600000|2021-09-04 09:43:20|23078.55|22958.55|23076.31|22956.31|23078.55|22958.55|23076.31|22956.31|10
1630748610000|2021-09-04 09:43:30|23075.67|22955.67|23073.25|22953.25|23075.67|22955.67|23073.07|22953.07|10
1630748620000|2021-09-04 09:43:40|23073.06|22953.06|23074.87|22954.87|23074.91|22954.91|23073.06|22953.06|9
1630748630000|2021-09-04 09:43:50|23074.68|22954.68|23075.9|22955.9|23076.01|22956.01|23074.68|22954.68|10
1630748640000|2021-09-04 09:44:00|23075.6|22955.6|23074.52|22954.52|23075.6|22955.6|23073.94|22953.94|9
1630748650000|2021-09-04 09:44:10|23074.41|22954.41|23075.08|22955.08|23075.31|22955.31|23074.41|22954.41|10
1630748660000|2021-09-04 09:44:20|23076.01|22956.01|23078.28|22958.28|23078.41|22958.41|23076.01|22956.01|10
1630748670000|2021-09-04 09:44:30|23078.53|22958.53|23078.23|22958.23|23079.08|22959.08|23077.32|22957.32|10
1630748680000|2021-09-04 09:44:40|23077.93|22957.93|23080.78|22960.78|23081.1|22961.1|23077.9|22957.9|9
1630748690000|2021-09-04 09:44:50|23080.95|22960.95|23082.01|22962.01|23082.01|22962.01|23080.88|22960.88|9
1630748700000|2021-09-04 09:45:00|23080.35|22960.35|23082.57|22962.57|23082.57|22962.57|23080.35|22960.35|10
1630748710000|2021-09-04 09:45:10|23082.02|22962.02|23077.34|22957.34|23082.02|22962.02|23077.34|22957.34|10
1630748720000|2021-09-04 09:45:20|23077.07|22957.07|23080.33|22960.33|23080.33|22960.33|23076.81|22956.81|10
1630748730000|2021-09-04 09:45:30|23080.38|22960.38|23080.41|22960.41|23080.86|22960.86|23079.73|22959.73|10
1630748740000|2021-09-04 09:45:40|23080.73|22960.73|23081.92|22961.92|23081.92|22961.92|23080.73|22960.73|10
1630748750000|2021-09-04 09:45:50|23082.53|22962.53|23082.3|22962.3|23082.92|22962.92|23082.03|22962.03|10
1630748760000|2021-09-04 09:46:00|23083.48|22963.48|23083.67|22963.67|23085.14|22965.14|23083.26|22963.26|10
1630748770000|2021-09-04 09:46:10|23083.54|22963.54|23077.97|22957.97|23083.54|22963.54|23077.97|22957.97|10
1630748780000|2021-09-04 09:46:20|23078.04|22958.04|23078.41|22958.41|23078.86|22958.86|23077.41|22957.41|10
1630748790000|2021-09-04 09:46:30|23078.36|22958.36|23073.95|22953.95|23078.36|22958.36|23073.95|22953.95|10
1630748800000|2021-09-04 09:46:40|23073.68|22953.68|23074.1|22954.1|23074.1|22954.1|23072.82|22952.82|10
1630748810000|2021-09-04 09:46:50|23074.22|22954.22|23074.41|22954.41|23076.33|22956.33|23074.15|22954.15|10
1630748820000|2021-09-04 09:47:00|23074.4|22954.4|23072.05|22952.05|23074.54|22954.54|23072.05|22952.05|10
1630748830000|2021-09-04 09:47:10|23071.81|22951.81|23072.43|22952.43|23073.33|22953.33|23071.78|22951.78|10
1630748840000|2021-09-04 09:47:20|23072.54|22952.54|23071.76|22951.76|23072.54|22952.54|23071.76|22951.76|9
1630748850000|2021-09-04 09:47:30|23071.42|22951.42|23067.65|22947.65|23071.42|22951.42|23066.6|22946.6|10
1630748860000|2021-09-04 09:47:40|23068|22948|23068.11|22948.11|23069.55|22949.55|23068|22948|10
1630748870000|2021-09-04 09:47:50|23067.3|22947.3|23065.76|22945.76|23067.3|22947.3|23065.56|22945.56|10
1630748880000|2021-09-04 09:48:00|23065.77|22945.77|23072.54|22952.54|23072.54|22952.54|23065.44|22945.44|10
1630748890000|2021-09-04 09:48:10|23072.29|22952.29|23071.26|22951.26|23072.67|22952.67|23070.58|22950.58|10
1630748900000|2021-09-04 09:48:20|23072.44|22952.44|23069.27|22949.27|23072.92|22952.92|23069.27|22949.27|10
1630748910000|2021-09-04 09:48:30|23069.02|22949.02|23070.91|22950.91|23071.52|22951.52|23068.91|22948.91|10
1630748920000|2021-09-04 09:48:40|23071.14|22951.14|23075.62|22955.62|23075.62|22955.62|23071.14|22951.14|10
1630748930000|2021-09-04 09:48:50|23075.72|22955.72|23077.28|22957.28|23077.97|22957.97|23075.62|22955.62|10
1630748940000|2021-09-04 09:49:00|23077.15|22957.15|23073.84|22953.84|23077.15|22957.15|23073.84|22953.84|10
1630748950000|2021-09-04 09:49:10|23073.72|22953.72|23072.63|22952.63|23074.25|22954.25|23072.16|22952.16|10
1630748960000|2021-09-04 09:49:20|23072.85|22952.85|23072.74|22952.74|23073.09|22953.09|23072.18|22952.18|10
1630748970000|2021-09-04 09:49:30|23072.45|22952.45|23073.16|22953.16|23074.28|22954.28|23072.42|22952.42|10
1630748980000|2021-09-04 09:49:40|23073.49|22953.49|23074.85|22954.85|23075.07|22955.07|23073.49|22953.49|10
1630748990000|2021-09-04 09:49:50|23075.25|22955.25|23076.57|22956.57|23076.57|22956.57|23075.25|22955.25|10
1630749000000|2021-09-04 09:50:00|23076.87|22956.87|23076.15|22956.15|23076.95|22956.95|23075.98|22955.98|10
1630749010000|2021-09-04 09:50:10|23076.46|22956.46|23077.91|22957.91|23078.08|22958.08|23076.46|22956.46|10
1630749020000|2021-09-04 09:50:20|23078.38|22958.38|23076.8|22956.8|23078.38|22958.38|23076.45|22956.45|10
1630749030000|2021-09-04 09:50:30|23076.52|22956.52|23079|22959|23079.52|22959.52|23076.52|22956.52|10
1630749040000|2021-09-04 09:50:40|23078.95|22958.95|23077.99|22957.99|23078.95|22958.95|23077.99|22957.99|10
1630749050000|2021-09-04 09:50:50|23076.25|22956.25|23074.31|22954.31|23076.25|22956.25|23074.08|22954.08|10
1630749060000|2021-09-04 09:51:00|23074.26|22954.26|23073.67|22953.67|23074.26|22954.26|23072.56|22952.56|10
1630749070000|2021-09-04 09:51:10|23073.57|22953.57|23072.45|22952.45|23073.57|22953.57|23072.32|22952.32|10
1630749080000|2021-09-04 09:51:20|23072.4|22952.4|23072.98|22952.98|23073.48|22953.48|23072.11|22952.11|10
1630749090000|2021-09-04 09:51:30|23073.32|22953.32|23073.62|22953.62|23073.72|22953.72|23071.84|22951.84|10
1630749100000|2021-09-04 09:51:40|23073.5|22953.5|23075.34|22955.34|23075.37|22955.37|23073.5|22953.5|10
1630749110000|2021-09-04 09:51:50|23075.54|22955.54|23073.97|22953.97|23075.54|22955.54|23073.87|22953.87|9
1630749120000|2021-09-04 09:52:00|23073.66|22953.66|23071.28|22951.28|23073.66|22953.66|23071.28|22951.28|10
1630749130000|2021-09-04 09:52:10|23070.77|22950.77|23072.84|22952.84|23072.84|22952.84|23070.69|22950.69|9
1630749140000|2021-09-04 09:52:20|23072.89|22952.89|23071.53|22951.53|23073.03|22953.03|23071.06|22951.06|10
1630749150000|2021-09-04 09:52:30|23071.34|22951.34|23073.87|22953.87|23074.31|22954.31|23071.34|22951.34|10
1630749160000|2021-09-04 09:52:40|23073.83|22953.83|23076.96|22956.96|23076.96|22956.96|23073.83|22953.83|10
1630749170000|2021-09-04 09:52:50|23077.04|22957.04|23080.1|22960.1|23080.2|22960.2|23077.04|22957.04|9
1630749180000|2021-09-04 09:53:00|23079.2|22959.2|23080.02|22960.02|23080.02|22960.02|23079.2|22959.2|10
1630749190000|2021-09-04 09:53:10|23080.06|22960.06|23082.12|22962.12|23082.12|22962.12|23079.29|22959.29|10
1630749200000|2021-09-04 09:53:20|23081.81|22961.81|23077.49|22957.49|23081.81|22961.81|23077.49|22957.49|10
1630749210000|2021-09-04 09:53:30|23077.6|22957.6|23080.62|22960.62|23080.76|22960.76|23077.5|22957.5|10
1630749220000|2021-09-04 09:53:40|23080.78|22960.78|23077.05|22957.05|23080.78|22960.78|23077.05|22957.05|10
1630749230000|2021-09-04 09:53:50|23077.51|22957.51|23079.67|22959.67|23079.8|22959.8|23077.51|22957.51|9
1630749240000|2021-09-04 09:54:00|23079.4|22959.4|23076.9|22956.9|23079.69|22959.69|23076.78|22956.78|10
1630749250000|2021-09-04 09:54:10|23076.78|22956.78|23075.74|22955.74|23076.78|22956.78|23075|22955|9
1630749260000|2021-09-04 09:54:20|23075.96|22955.96|23074.5|22954.5|23076.18|22956.18|23074.5|22954.5|9
1630749270000|2021-09-04 09:54:30|23074.79|22954.79|23076.83|22956.83|23076.83|22956.83|23074.57|22954.57|9
1630749280000|2021-09-04 09:54:40|23076.91|22956.91|23076.93|22956.93|23077.99|22957.99|23076.01|22956.01|10
1630749290000|2021-09-04 09:54:50|23076.87|22956.87|23077.04|22957.04|23077.04|22957.04|23076.44|22956.44|10
1630749300000|2021-09-04 09:55:00|23075.07|22955.07|23073.74|22953.74|23075.07|22955.07|23073.08|22953.08|10
1630749310000|2021-09-04 09:55:10|23073.82|22953.82|23076.93|22956.93|23076.93|22956.93|23073.64|22953.64|10
1630749320000|2021-09-04 09:55:20|23077.09|22957.09|23078.27|22958.27|23078.27|22958.27|23077.09|22957.09|9
1630749330000|2021-09-04 09:55:30|23078.25|22958.25|23081.49|22961.49|23082.08|22962.08|23078.25|22958.25|10
1630749340000|2021-09-04 09:55:40|23081.51|22961.51|23080.91|22960.91|23082.95|22962.95|23080.91|22960.91|9
1630749350000|2021-09-04 09:55:50|23080.88|22960.88|23082.06|22962.06|23082.34|22962.34|23080.51|22960.51|10
1630749360000|2021-09-04 09:56:00|23082.48|22962.48|23087.48|22967.48|23087.62|22967.62|23082.48|22962.48|10
1630749370000|2021-09-04 09:56:10|23086.85|22966.85|23084.08|22964.08|23087.16|22967.16|23083.76|22963.76|10
1630749380000|2021-09-04 09:56:20|23083.8|22963.8|23086.18|22966.18|23086.18|22966.18|23083.8|22963.8|10
1630749390000|2021-09-04 09:56:30|23085.82|22965.82|23086.34|22966.34|23086.34|22966.34|23084.87|22964.87|9
1630749400000|2021-09-04 09:56:40|23086.41|22966.41|23088.44|22968.44|23088.53|22968.53|23086.41|22966.41|10
1630749410000|2021-09-04 09:56:50|23089.18|22969.18|23090.55|22970.55|23090.85|22970.85|23089.18|22969.18|10
1630749420000|2021-09-04 09:57:00|23090.37|22970.37|23089.99|22969.99|23090.77|22970.77|23089.69|22969.69|10
1630749430000|2021-09-04 09:57:10|23090.6|22970.6|23091.49|22971.49|23091.55|22971.55|23090.36|22970.36|10
1630749440000|2021-09-04 09:57:20|23091.53|22971.53|23092.53|22972.53|23092.83|22972.83|23091.32|22971.32|9
1630749450000|2021-09-04 09:57:30|23092.28|22972.28|23092.66|22972.66|23093.3|22973.3|23091.1|22971.1|10
1630749460000|2021-09-04 09:57:40|23092.55|22972.55|23092.16|22972.16|23092.63|22972.63|23091.77|22971.77|10
1630749470000|2021-09-04 09:57:50|23091.78|22971.78|23091.61|22971.61|23092.41|22972.41|23091.44|22971.44|10
1630749480000|2021-09-04 09:58:00|23091.97|22971.97|23089.64|22969.64|23091.97|22971.97|23089.59|22969.59|10
1630749490000|2021-09-04 09:58:10|23090.76|22970.76|23089.43|22969.43|23090.76|22970.76|23088.54|22968.54|10
1630749500000|2021-09-04 09:58:20|23089.27|22969.27|23088.74|22968.74|23089.27|22969.27|23086.95|22966.95|9
1630749510000|2021-09-04 09:58:30|23088.55|22968.55|23088.7|22968.7|23088.9|22968.9|23088.55|22968.55|10
1630749520000|2021-09-04 09:58:40|23089.72|22969.72|23088.51|22968.51|23089.72|22969.72|23088.04|22968.04|9
1630749530000|2021-09-04 09:58:50|23088.1|22968.1|23089.6|22969.6|23089.6|22969.6|23087.91|22967.91|8
1630749540000|2021-09-04 09:59:00|23089.75|22969.75|23089.93|22969.93|23089.99|22969.99|23089.29|22969.29|10
1630749550000|2021-09-04 09:59:10|23089.91|22969.91|23091.25|22971.25|23091.25|22971.25|23089.85|22969.85|10
1630749560000|2021-09-04 09:59:20|23089.94|22969.94|23089.63|22969.63|23089.94|22969.94|23089.43|22969.43|9
1630749570000|2021-09-04 09:59:30|23089.7|22969.7|23090.31|22970.31|23090.31|22970.31|23089.7|22969.7|7
1630749580000|2021-09-04 09:59:40|23090.23|22970.23|23089.25|22969.25|23090.57|22970.57|23089.25|22969.25|9
1630749590000|2021-09-04 09:59:50|23088.83|22968.83|23085.74|22965.74|23088.83|22968.83|23085.74|22965.74|9
1630749600000|2021-09-04 10:00:00|23085.87|22965.87|23088.79|22968.79|23088.98|22968.98|23085.87|22965.87|10
1630749610000|2021-09-04 10:00:10|23087.58|22967.58|23090.34|22970.34|23090.34|22970.34|23087.58|22967.58|10
1630749620000|2021-09-04 10:00:20|23090.4|22970.4|23093.47|22973.47|23093.47|22973.47|23090.25|22970.25|10
1630749630000|2021-09-04 10:00:30|23093.78|22973.78|23097.57|22977.57|23097.57|22977.57|23093.78|22973.78|10
1630749640000|2021-09-04 10:00:40|23098.18|22978.18|23102.11|22982.11|23102.89|22982.89|23098.18|22978.18|10
1630749650000|2021-09-04 10:00:50|23101.81|22981.81|23105.42|22985.42|23105.42|22985.42|23101.81|22981.81|10
1630749660000|2021-09-04 10:01:00|23105.61|22985.61|23106.37|22986.37|23107.33|22987.33|23105.61|22985.61|10
1630749670000|2021-09-04 10:01:10|23106.24|22986.24|23104.09|22984.09|23106.52|22986.52|23104.09|22984.09|10
1630749680000|2021-09-04 10:01:20|23104.55|22984.55|23104.22|22984.22|23104.92|22984.92|23103.26|22983.26|10
1630749690000|2021-09-04 10:01:30|23104.39|22984.39|23103.74|22983.74|23105.37|22985.37|23103.74|22983.74|9
1630749700000|2021-09-04 10:01:40|23103.59|22983.59|23104.13|22984.13|23104.53|22984.53|23103.59|22983.59|7
1630749710000|2021-09-04 10:01:50|23104.3|22984.3|23105.4|22985.4|23105.58|22985.58|23104.3|22984.3|10
1630749720000|2021-09-04 10:02:00|23105.21|22985.21|23106.27|22986.27|23106.27|22986.27|23104.99|22984.99|9
1630749730000|2021-09-04 10:02:10|23105.58|22985.58|23105.31|22985.31|23106.76|22986.76|23105.21|22985.21|10
1630749740000|2021-09-04 10:02:20|23105.28|22985.28|23106.09|22986.09|23106.14|22986.14|23105.18|22985.18|9
1630749750000|2021-09-04 10:02:30|23108.09|22988.09|23108.33|22988.33|23108.97|22988.97|23108.09|22988.09|10
1630749760000|2021-09-04 10:02:40|23108.89|22988.89|23111.52|22991.52|23111.52|22991.52|23108.89|22988.89|10
1630749770000|2021-09-04 10:02:50|23111.37|22991.37|23111.27|22991.27|23112.01|22992.01|23110.82|22990.82|10
1630749780000|2021-09-04 10:03:00|23111.52|22991.52|23114.57|22994.57|23114.57|22994.57|23111.52|22991.52|10
1630749790000|2021-09-04 10:03:10|23115.64|22995.64|23118.99|22998.99|23120.5|23000.5|23115.64|22995.64|10
1630749800000|2021-09-04 10:03:20|23118.56|22998.56|23122.09|23002.09|23122.19|23002.19|23117.89|22997.89|10
1630749810000|2021-09-04 10:03:30|23121.38|23001.38|23122.15|23002.15|23122.78|23002.78|23121.38|23001.38|10
1630749820000|2021-09-04 10:03:40|23122.4|23002.4|23129|23009|23129|23009|23122.4|23002.4|10
1630749830000|2021-09-04 10:03:50|23130.23|23010.23|23131.81|23011.81|23131.82|23011.82|23129.89|23009.89|10
1630749840000|2021-09-04 10:04:00|23131.67|23011.67|23131.41|23011.41|23132.21|23012.21|23130.81|23010.81|10
1630749850000|2021-09-04 10:04:10|23131.11|23011.11|23133.04|23013.04|23133.92|23013.92|23130.97|23010.97|9
1630749860000|2021-09-04 10:04:20|23133.15|23013.15|23133.08|23013.08|23133.47|23013.47|23131.64|23011.64|10
1630749870000|2021-09-04 10:04:30|23132.38|23012.38|23132.02|23012.02|23132.42|23012.42|23132.02|23012.02|10
1630749880000|2021-09-04 10:04:40|23130.58|23010.58|23132.13|23012.13|23132.13|23012.13|23129.8|23009.8|9
1630749890000|2021-09-04 10:04:50|23131.67|23011.67|23132.45|23012.45|23132.47|23012.47|23131.38|23011.38|10
1630749900000|2021-09-04 10:05:00|23132.4|23012.4|23134.78|23014.78|23134.78|23014.78|23132.4|23012.4|9
1630749910000|2021-09-04 10:05:10|23135.3|23015.3|23136|23016|23138.41|23018.41|23135.3|23015.3|9
1630749920000|2021-09-04 10:05:20|23135.61|23015.61|23134.38|23014.38|23137.49|23017.49|23133.97|23013.97|10
1630749930000|2021-09-04 10:05:30|23133.92|23013.92|23133.39|23013.39|23134.46|23014.46|23132.57|23012.57|9
1630749940000|2021-09-04 10:05:40|23133.37|23013.37|23129.4|23009.4|23133.37|23013.37|23129.4|23009.4|9
1630749950000|2021-09-04 10:05:50|23129.34|23009.34|23127.56|23007.56|23129.34|23009.34|23127.34|23007.34|10
1630749960000|2021-09-04 10:06:00|23127.51|23007.51|23123.44|23003.44|23127.77|23007.77|23123.44|23003.44|10
1630749970000|2021-09-04 10:06:10|23124.34|23004.34|23123.41|23003.41|23124.36|23004.36|23123.26|23003.26|10
1630749980000|2021-09-04 10:06:20|23123.35|23003.35|23118.61|22998.61|23123.35|23003.35|23118.15|22998.15|10
1630749990000|2021-09-04 10:06:30|23119.48|22999.48|23121.95|23001.95|23121.95|23001.95|23119.35|22999.35|10
1630750000000|2021-09-04 10:06:40|23121.92|23001.92|23124.04|23004.04|23125.53|23005.53|23121.88|23001.88|10
1630750010000|2021-09-04 10:06:50|23124.32|23004.32|23125.33|23005.33|23125.33|23005.33|23123.73|23003.73|10
1630750020000|2021-09-04 10:07:00|23125.4|23005.4|23120.18|23000.18|23125.4|23005.4|23119.96|22999.96|10
1630750030000|2021-09-04 10:07:10|23120.42|23000.42|23125.97|23005.97|23125.97|23005.97|23120.42|23000.42|10
1630750040000|2021-09-04 10:07:20|23126.67|23006.67|23128.81|23008.81|23129.06|23009.06|23126.62|23006.62|10
1630750050000|2021-09-04 10:07:30|23129.12|23009.12|23126.93|23006.93|23129.12|23009.12|23125.63|23005.63|10
1630750060000|2021-09-04 10:07:40|23126.83|23006.83|23129.43|23009.43|23129.62|23009.62|23126.83|23006.83|10
1630750070000|2021-09-04 10:07:50|23129.38|23009.38|23129.2|23009.2|23129.48|23009.48|23128.67|23008.67|10
1630750080000|2021-09-04 10:08:00|23129.67|23009.67|23131.58|23011.58|23131.58|23011.58|23129.44|23009.44|10
1630750090000|2021-09-04 10:08:10|23131.99|23011.99|23137.25|23017.25|23137.25|23017.25|23130.82|23010.82|10
1630750100000|2021-09-04 10:08:20|23137.59|23017.59|23138.28|23018.28|23138.46|23018.46|23137.54|23017.54|10
1630750110000|2021-09-04 10:08:30|23136.97|23016.97|23138.55|23018.55|23138.55|23018.55|23136.87|23016.87|10
1630750120000|2021-09-04 10:08:40|23138.21|23018.21|23141.72|23021.72|23141.72|23021.72|23138.21|23018.21|10
1630750130000|2021-09-04 10:08:50|23142.3|23022.3|23142.7|23022.7|23143.16|23023.16|23142.04|23022.04|10
1630750140000|2021-09-04 10:09:00|23142.47|23022.47|23139.12|23019.12|23142.47|23022.47|23138.36|23018.36|10
1630750150000|2021-09-04 10:09:10|23139.65|23019.65|23140.61|23020.61|23140.72|23020.72|23139.48|23019.48|9
1630750160000|2021-09-04 10:09:20|23139.86|23019.86|23142.28|23022.28|23142.46|23022.46|23139.86|23019.86|10
1630750170000|2021-09-04 10:09:30|23140.84|23020.84|23137.27|23017.27|23140.84|23020.84|23137.27|23017.27|10
1630750180000|2021-09-04 10:09:40|23137.28|23017.28|23132.81|23012.81|23138.23|23018.23|23132.81|23012.81|9
1630750190000|2021-09-04 10:09:50|23133.65|23013.65|23127.87|23007.87|23133.65|23013.65|23127.87|23007.87|10
1630750200000|2021-09-04 10:10:00|23127.85|23007.85|23132.15|23012.15|23132.15|23012.15|23127.85|23007.85|10
1630750210000|2021-09-04 10:10:10|23132.46|23012.46|23132.54|23012.54|23132.99|23012.99|23130.4|23010.4|10
1630750220000|2021-09-04 10:10:20|23133.16|23013.16|23137.28|23017.28|23137.28|23017.28|23133.16|23013.16|10
1630750230000|2021-09-04 10:10:30|23137.02|23017.02|23140.24|23020.24|23140.28|23020.28|23137.02|23017.02|10
1630750240000|2021-09-04 10:10:40|23140.03|23020.03|23136.28|23016.28|23140.55|23020.55|23136.28|23016.28|10
1630750250000|2021-09-04 10:10:50|23136.12|23016.12|23132.23|23012.23|23137.28|23017.28|23132.23|23012.23|10
1630750260000|2021-09-04 10:11:00|23131.31|23011.31|23130.68|23010.68|23132.41|23012.41|23130.68|23010.68|10
1630750270000|2021-09-04 10:11:10|23130.73|23010.73|23127.5|23007.5|23130.73|23010.73|23127.5|23007.5|10
1630750280000|2021-09-04 10:11:20|23127.77|23007.77|23125.78|23005.78|23128.52|23008.52|23125.54|23005.54|10
1630750290000|2021-09-04 10:11:30|23124.27|23004.27|23124.75|23004.75|23126.22|23006.22|23122.5|23002.5|10
1630750300000|2021-09-04 10:11:40|23124.76|23004.76|23127.92|23007.92|23128.11|23008.11|23124.76|23004.76|10
1630750310000|2021-09-04 10:11:50|23127.45|23007.45|23126.74|23006.74|23127.86|23007.86|23126.74|23006.74|9
1630750320000|2021-09-04 10:12:00|23126.69|23006.69|23124.46|23004.46|23126.75|23006.75|23123.58|23003.58|10
1630750330000|2021-09-04 10:12:10|23123.96|23003.96|23123.32|23003.32|23125.23|23005.23|23123.32|23003.32|10
1630750340000|2021-09-04 10:12:20|23122.83|23002.83|23121.16|23001.16|23122.83|23002.83|23120.15|23000.15|10
1630750350000|2021-09-04 10:12:30|23121.07|23001.07|23124.41|23004.41|23124.41|23004.41|23121.07|23001.07|8
1630750360000|2021-09-04 10:12:40|23122.96|23002.96|23126.3|23006.3|23126.3|23006.3|23122.96|23002.96|9
1630750370000|2021-09-04 10:12:50|23126.24|23006.24|23127.23|23007.23|23127.37|23007.37|23126.24|23006.24|10
1630750380000|2021-09-04 10:13:00|23127.21|23007.21|23126.3|23006.3|23127.4|23007.4|23125.77|23005.77|9
1630750390000|2021-09-04 10:13:10|23126.38|23006.38|23125.09|23005.09|23126.38|23006.38|23124.11|23004.11|10
1630750400000|2021-09-04 10:13:20|23125.19|23005.19|23124.59|23004.59|23127.42|23007.42|23124.59|23004.59|10
1630750410000|2021-09-04 10:13:30|23124.68|23004.68|23123.47|23003.47|23128.39|23008.39|23123.47|23003.47|9
1630750420000|2021-09-04 10:13:40|23123.93|23003.93|23121.62|23001.62|23123.93|23003.93|23121.62|23001.62|10
1630750430000|2021-09-04 10:13:50|23121.15|23001.15|23121.27|23001.27|23121.32|23001.32|23120.19|23000.19|10
1630750440000|2021-09-04 10:14:00|23121.15|23001.15|23120.41|23000.41|23121.2|23001.2|23120.41|23000.41|10
1630750450000|2021-09-04 10:14:10|23120.5|23000.5|23118.09|22998.09|23120.69|23000.69|23117.93|22997.93|10
1630750460000|2021-09-04 10:14:20|23117.35|22997.35|23118.09|22998.09|23118.49|22998.49|23117.28|22997.28|10
1630750470000|2021-09-04 10:14:30|23117.98|22997.98|23115.46|22995.46|23117.98|22997.98|23114.39|22994.39|10
1630750480000|2021-09-04 10:14:40|23115.47|22995.47|23112.35|22992.35|23115.47|22995.47|23112.35|22992.35|9
1630750490000|2021-09-04 10:14:50|23112.53|22992.53|23108.84|22988.84|23113.29|22993.29|23108.84|22988.84|10
1630750500000|2021-09-04 10:15:00|23109.29|22989.29|23107.5|22987.5|23109.29|22989.29|23107.5|22987.5|10
1630750510000|2021-09-04 10:15:10|23107.59|22987.59|23105.8|22985.8|23107.59|22987.59|23105.19|22985.19|9
1630750520000|2021-09-04 10:15:20|23104.49|22984.49|23105.48|22985.48|23107.73|22987.73|23104.49|22984.49|10
1630750530000|2021-09-04 10:15:30|23105.74|22985.74|23109.24|22989.24|23109.24|22989.24|23105.74|22985.74|10
1630750540000|2021-09-04 10:15:40|23109.64|22989.64|23109.46|22989.46|23109.71|22989.71|23109.24|22989.24|10
1630750550000|2021-09-04 10:15:50|23108.96|22988.96|23104.64|22984.64|23108.96|22988.96|23104.61|22984.61|10
1630750560000|2021-09-04 10:16:00|23105.9|22985.9|23104.54|22984.54|23105.97|22985.97|23104.25|22984.25|10
1630750570000|2021-09-04 10:16:10|23104.53|22984.53|23104.4|22984.4|23104.63|22984.63|23102.68|22982.68|9
1630750580000|2021-09-04 10:16:20|23104.44|22984.44|23104.51|22984.51|23104.87|22984.87|23103.89|22983.89|10
1630750590000|2021-09-04 10:16:30|23103.18|22983.18|23103.7|22983.7|23103.93|22983.93|23102.58|22982.58|10
1630750600000|2021-09-04 10:16:40|23104.06|22984.06|23105.14|22985.14|23105.14|22985.14|23104.01|22984.01|10
1630750610000|2021-09-04 10:16:50|23104.85|22984.85|23104.5|22984.5|23104.89|22984.89|23103.51|22983.51|10
1630750620000|2021-09-04 10:17:00|23104.61|22984.61|23103.6|22983.6|23104.61|22984.61|23103.6|22983.6|10
1630750630000|2021-09-04 10:17:10|23103.5|22983.5|23104.86|22984.86|23104.86|22984.86|23103.5|22983.5|9
1630750640000|2021-09-04 10:17:20|23105.28|22985.28|23108.37|22988.37|23108.37|22988.37|23105.28|22985.28|10
1630750650000|2021-09-04 10:17:30|23108.12|22988.12|23106.74|22986.74|23108.12|22988.12|23105.08|22985.08|10
1630750660000|2021-09-04 10:17:40|23106.69|22986.69|23105.39|22985.39|23107.11|22987.11|23105.39|22985.39|10
1630750670000|2021-09-04 10:17:50|23105.47|22985.47|23102.41|22982.41|23105.47|22985.47|23102.41|22982.41|10
1630750680000|2021-09-04 10:18:00|23102.37|22982.37|23104.66|22984.66|23104.66|22984.66|23101.7|22981.7|10
1630750690000|2021-09-04 10:18:10|23104.47|22984.47|23108.49|22988.49|23108.49|22988.49|23104.47|22984.47|10
1630750700000|2021-09-04 10:18:20|23108.24|22988.24|23107.36|22987.36|23108.96|22988.96|23107.22|22987.22|10
1630750710000|2021-09-04 10:18:30|23107.25|22987.25|23108.62|22988.62|23109.69|22989.69|23106.79|22986.79|10
1630750720000|2021-09-04 10:18:40|23108.95|22988.95|23109.42|22989.42|23110.13|22990.13|23108.37|22988.37|10
1630750730000|2021-09-04 10:18:50|23109.39|22989.39|23105.6|22985.6|23109.51|22989.51|23105.6|22985.6|10
1630750740000|2021-09-04 10:19:00|23107.2|22987.2|23105.04|22985.04|23107.26|22987.26|23105.04|22985.04|9
1630750750000|2021-09-04 10:19:10|23104.78|22984.78|23107.23|22987.23|23107.23|22987.23|23104.78|22984.78|9
1630750760000|2021-09-04 10:19:20|23107.3|22987.3|23108.56|22988.56|23108.56|22988.56|23106.29|22986.29|10
1630750770000|2021-09-04 10:19:30|23108.33|22988.33|23107.61|22987.61|23108.33|22988.33|23106.23|22986.23|9
1630750780000|2021-09-04 10:19:40|23107.49|22987.49|23106.65|22986.65|23107.49|22987.49|23106.45|22986.45|9
1630750790000|2021-09-04 10:19:50|23106.73|22986.73|23106.18|22986.18|23107.13|22987.13|23105.61|22985.61|10
1630750800000|2021-09-04 10:20:00|23105.98|22985.98|23109.33|22989.33|23109.33|22989.33|23105.98|22985.98|10
1630750810000|2021-09-04 10:20:10|23110.9|22990.9|23110.73|22990.73|23113.19|22993.19|23110.73|22990.73|9
1630750820000|2021-09-04 10:20:20|23110.92|22990.92|23108.08|22988.08|23111.02|22991.02|23108.08|22988.08|10
1630750830000|2021-09-04 10:20:30|23108.1|22988.1|23110.12|22990.12|23110.56|22990.56|23108.1|22988.1|9
1630750840000|2021-09-04 10:20:40|23109.78|22989.78|23110.6|22990.6|23110.6|22990.6|23109.78|22989.78|8
1630750850000|2021-09-04 10:20:50|23110.97|22990.97|23111.69|22991.69|23111.69|22991.69|23110.27|22990.27|10
1630750860000|2021-09-04 10:21:00|23111.72|22991.72|23111.35|22991.35|23111.82|22991.82|23111.26|22991.26|10
1630750870000|2021-09-04 10:21:10|23111.86|22991.86|23111.06|22991.06|23112.61|22992.61|23110.8|22990.8|10
1630750880000|2021-09-04 10:21:20|23111.17|22991.17|23114.24|22994.24|23114.35|22994.35|23111.17|22991.17|10
1630750890000|2021-09-04 10:21:30|23114.57|22994.57|23115.53|22995.53|23116.21|22996.21|23114.57|22994.57|10
1630750900000|2021-09-04 10:21:40|23115.76|22995.76|23115.84|22995.84|23117.08|22997.08|23115.29|22995.29|10
1630750910000|2021-09-04 10:21:50|23116.6|22996.6|23119.93|22999.93|23119.93|22999.93|23116.6|22996.6|10
1630750920000|2021-09-04 10:22:00|23120.94|23000.94|23121.81|23001.81|23121.81|23001.81|23119.95|22999.95|10
1630750930000|2021-09-04 10:22:10|23121.68|23001.68|23122.37|23002.37|23122.37|23002.37|23121.36|23001.36|8
1630750940000|2021-09-04 10:22:20|23122.38|23002.38|23126.41|23006.41|23126.66|23006.66|23122.38|23002.38|10
1630750950000|2021-09-04 10:22:30|23126.97|23006.97|23137.44|23017.44|23137.44|23017.44|23126.97|23006.97|10
1630750960000|2021-09-04 10:22:40|23138.18|23018.18|23140.8|23020.8|23141.78|23021.78|23138.18|23018.18|10
1630750970000|2021-09-04 10:22:50|23140.71|23020.71|23139.15|23019.15|23140.71|23020.71|23137.83|23017.83|10
1630750980000|2021-09-04 10:23:00|23139.14|23019.14|23136.55|23016.55|23139.14|23019.14|23136.55|23016.55|10
1630750990000|2021-09-04 10:23:10|23136.5|23016.5|23133.96|23013.96|23136.55|23016.55|23133.96|23013.96|9
1630751000000|2021-09-04 10:23:20|23134.15|23014.15|23132.13|23012.13|23135.08|23015.08|23131.67|23011.67|10
1630751010000|2021-09-04 10:23:30|23132.27|23012.27|23127.89|23007.89|23133.84|23013.84|23127.89|23007.89|10
1630751020000|2021-09-04 10:23:40|23127.32|23007.32|23122.78|23002.78|23127.32|23007.32|23122.71|23002.71|10
1630751030000|2021-09-04 10:23:50|23122.89|23002.89|23120.61|23000.61|23122.89|23002.89|23120.45|23000.45|10
1630751040000|2021-09-04 10:24:00|23120.62|23000.62|23120.67|23000.67|23120.99|23000.99|23120.62|23000.62|9
1630751050000|2021-09-04 10:24:10|23120.21|23000.21|23118.23|22998.23|23121.27|23001.27|23118.23|22998.23|9
1630751060000|2021-09-04 10:24:20|23118.05|22998.05|23112.58|22992.58|23118.05|22998.05|23112.58|22992.58|10
1630751070000|2021-09-04 10:24:30|23112.18|22992.18|23102.44|22982.44|23112.18|22992.18|23102.44|22982.44|10
1630751080000|2021-09-04 10:24:40|23101.49|22981.49|23097.41|22977.41|23101.49|22981.49|23097.41|22977.41|10
1630751090000|2021-09-04 10:24:50|23097.75|22977.75|23097.82|22977.82|23098.25|22978.25|23097.75|22977.75|10
1630751100000|2021-09-04 10:25:00|23099.44|22979.44|23098.91|22978.91|23099.45|22979.45|23098.91|22978.91|9
1630751110000|2021-09-04 10:25:10|23098.96|22978.96|23093.63|22973.63|23098.96|22978.96|23093.24|22973.24|10
1630751120000|2021-09-04 10:25:20|23093.51|22973.51|23091.9|22971.9|23093.64|22973.64|23091.9|22971.9|10
1630751130000|2021-09-04 10:25:30|23091.87|22971.87|23091.98|22971.98|23093.02|22973.02|23091.45|22971.45|10
1630751140000|2021-09-04 10:25:40|23092.57|22972.57|23087.25|22967.25|23092.71|22972.71|23087.25|22967.25|10
1630751150000|2021-09-04 10:25:50|23087.24|22967.24|23080.44|22960.44|23087.5|22967.5|23079.94|22959.94|10
1630751160000|2021-09-04 10:26:00|23079.01|22959.01|23081.98|22961.98|23081.98|22961.98|23079.01|22959.01|10
1630751170000|2021-09-04 10:26:10|23081.91|22961.91|23080.62|22960.62|23081.91|22961.91|23080.62|22960.62|10
1630751180000|2021-09-04 10:26:20|23080.1|22960.1|23082.94|22962.94|23083.18|22963.18|23080.1|22960.1|10
1630751190000|2021-09-04 10:26:30|23082.11|22962.11|23083.41|22963.41|23083.71|22963.71|23082.07|22962.07|8
1630751200000|2021-09-04 10:26:40|23083.39|22963.39|23084.89|22964.89|23084.89|22964.89|23083.39|22963.39|8
1630751210000|2021-09-04 10:26:50|23086.3|22966.3|23086.03|22966.03|23087.32|22967.32|23086.03|22966.03|9
1630751220000|2021-09-04 10:27:00|23085.82|22965.82|23086.44|22966.44|23086.65|22966.65|23085.82|22965.82|9
1630751230000|2021-09-04 10:27:10|23085.34|22965.34|23089.37|22969.37|23090.29|22970.29|23085.34|22965.34|10
1630751240000|2021-09-04 10:27:20|23090.81|22970.81|23089.43|22969.43|23091.12|22971.12|23089.35|22969.35|9
1630751250000|2021-09-04 10:27:30|23089.32|22969.32|23091.49|22971.49|23091.49|22971.49|23089.32|22969.32|10
1630751260000|2021-09-04 10:27:40|23091.34|22971.34|23091.18|22971.18|23091.83|22971.83|23091.18|22971.18|8
1630751270000|2021-09-04 10:27:50|23091.31|22971.31|23091.67|22971.67|23091.85|22971.85|23091.07|22971.07|10
1630751280000|2021-09-04 10:28:00|23092.15|22972.15|23092.72|22972.72|23092.79|22972.79|23091.07|22971.07|10
1630751290000|2021-09-04 10:28:10|23092.51|22972.51|23094.88|22974.88|23094.88|22974.88|23092.51|22972.51|10
1630751300000|2021-09-04 10:28:20|23095.35|22975.35|23099.58|22979.58|23099.58|22979.58|23095.35|22975.35|10
1630751310000|2021-09-04 10:28:30|23099.76|22979.76|23099.76|22979.76|23100.6|22980.6|23099.38|22979.38|10
1630751320000|2021-09-04 10:28:40|23099.56|22979.56|23100.31|22980.31|23100.44|22980.44|23099.56|22979.56|9
1630751330000|2021-09-04 10:28:50|23100.63|22980.63|23101.36|22981.36|23101.36|22981.36|23100.59|22980.59|10
1630751340000|2021-09-04 10:29:00|23101.26|22981.26|23100.94|22980.94|23101.73|22981.73|23100.87|22980.87|10
1630751350000|2021-09-04 10:29:10|23100.78|22980.78|23097.55|22977.55|23100.78|22980.78|23097.55|22977.55|10
1630751360000|2021-09-04 10:29:20|23097.18|22977.18|23097.38|22977.38|23098.01|22978.01|23097.18|22977.18|9
1630751370000|2021-09-04 10:29:30|23097.21|22977.21|23100.62|22980.62|23100.74|22980.74|23097.08|22977.08|10
1630751380000|2021-09-04 10:29:40|23100.41|22980.41|23098.31|22978.31|23100.41|22980.41|23098.03|22978.03|10
1630751390000|2021-09-04 10:29:50|23099.1|22979.1|23103.53|22983.53|23103.53|22983.53|23099.1|22979.1|9
1630751400000|2021-09-04 10:30:00|23104.05|22984.05|23106.31|22986.31|23106.31|22986.31|23104.05|22984.05|10
1630751410000|2021-09-04 10:30:10|23106.61|22986.61|23107.75|22987.75|23107.75|22987.75|23106.14|22986.14|10
1630751420000|2021-09-04 10:30:20|23107.93|22987.93|23108.5|22988.5|23108.5|22988.5|23107.93|22987.93|9
1630751430000|2021-09-04 10:30:30|23108.92|22988.92|23110.84|22990.84|23112.01|22992.01|23108.92|22988.92|9
1630751440000|2021-09-04 10:30:40|23111.15|22991.15|23111.96|22991.96|23112.19|22992.19|23111.15|22991.15|10
1630751450000|2021-09-04 10:30:50|23112.18|22992.18|23111.21|22991.21|23112.77|22992.77|23111.21|22991.21|10
1630751460000|2021-09-04 10:31:00|23111.17|22991.17|23111.41|22991.41|23112.4|22992.4|23111.17|22991.17|8
1630751470000|2021-09-04 10:31:10|23111.21|22991.21|23112.16|22992.16|23112.16|22992.16|23110.88|22990.88|10
1630751480000|2021-09-04 10:31:20|23112.34|22992.34|23112.05|22992.05|23114.05|22994.05|23112.05|22992.05|10
1630751490000|2021-09-04 10:31:30|23111.75|22991.75|23111.57|22991.57|23111.81|22991.81|23111.41|22991.41|8
1630751500000|2021-09-04 10:31:40|23111.46|22991.46|23110|22990|23111.53|22991.53|23109.94|22989.94|10
1630751510000|2021-09-04 10:31:50|23110.11|22990.11|23110.26|22990.26|23110.39|22990.39|23109.73|22989.73|10
1630751520000|2021-09-04 10:32:00|23110.36|22990.36|23115.58|22995.58|23115.58|22995.58|23110.36|22990.36|10
1630751530000|2021-09-04 10:32:10|23116.46|22996.46|23116.34|22996.34|23116.69|22996.69|23115.08|22995.08|10
1630751540000|2021-09-04 10:32:20|23116.14|22996.14|23116.11|22996.11|23116.41|22996.41|23115.32|22995.32|10
1630751550000|2021-09-04 10:32:30|23114.72|22994.72|23115.8|22995.8|23115.8|22995.8|23113.88|22993.88|10
1630751560000|2021-09-04 10:32:40|23115.91|22995.91|23115.54|22995.54|23116.04|22996.04|23115.49|22995.49|10
1630751570000|2021-09-04 10:32:50|23115.33|22995.33|23113.69|22993.69|23115.33|22995.33|23112.82|22992.82|10
1630751580000|2021-09-04 10:33:00|23113.9|22993.9|23113.68|22993.68|23113.9|22993.9|23112.99|22992.99|10
1630751590000|2021-09-04 10:33:10|23113.84|22993.84|23113.75|22993.75|23113.97|22993.97|23112.63|22992.63|9
1630751600000|2021-09-04 10:33:20|23113.46|22993.46|23109.41|22989.41|23113.46|22993.46|23109.11|22989.11|10
1630751610000|2021-09-04 10:33:30|23109.49|22989.49|23107.94|22987.94|23109.49|22989.49|23107.63|22987.63|10
1630751620000|2021-09-04 10:33:40|23107.93|22987.93|23108.9|22988.9|23109.05|22989.05|23107.81|22987.81|9
1630751630000|2021-09-04 10:33:50|23108.56|22988.56|23108.04|22988.04|23109.4|22989.4|23108.04|22988.04|10
1630751640000|2021-09-04 10:34:00|23109.36|22989.36|23107.18|22987.18|23109.36|22989.36|23107.18|22987.18|9
1630751650000|2021-09-04 10:34:10|23107.52|22987.52|23108.66|22988.66|23110.23|22990.23|23107.52|22987.52|10
1630751660000|2021-09-04 10:34:20|23109.04|22989.04|23110.25|22990.25|23110.25|22990.25|23108.31|22988.31|10
1630751670000|2021-09-04 10:34:30|23110.15|22990.15|23109.65|22989.65|23110.15|22990.15|23109.11|22989.11|9
1630751680000|2021-09-04 10:34:40|23111.06|22991.06|23111.55|22991.55|23112.17|22992.17|23110.94|22990.94|10
1630751690000|2021-09-04 10:34:50|23111.59|22991.59|23108.27|22988.27|23111.8|22991.8|23108.27|22988.27|10
1630751700000|2021-09-04 10:35:00|23108.43|22988.43|23107.68|22987.68|23108.57|22988.57|23107.31|22987.31|9
1630751710000|2021-09-04 10:35:10|23107.11|22987.11|23105.98|22985.98|23107.11|22987.11|23104.66|22984.66|10
1630751720000|2021-09-04 10:35:20|23106.01|22986.01|23103.94|22983.94|23106.01|22986.01|23103.94|22983.94|10
1630751730000|2021-09-04 10:35:30|23105.55|22985.55|23104.81|22984.81|23105.55|22985.55|23104.71|22984.71|10
1630751740000|2021-09-04 10:35:40|23104.38|22984.38|23105.73|22985.73|23105.73|22985.73|23104.04|22984.04|10
1630751750000|2021-09-04 10:35:50|23106.14|22986.14|23102.64|22982.64|23106.14|22986.14|23102.64|22982.64|10
1630751760000|2021-09-04 10:36:00|23102.16|22982.16|23104.81|22984.81|23104.81|22984.81|23102.16|22982.16|10
1630751770000|2021-09-04 10:36:10|23105.15|22985.15|23105.04|22985.04|23105.15|22985.15|23104.74|22984.74|10
1630751780000|2021-09-04 10:36:20|23105.01|22985.01|23106.28|22986.28|23106.28|22986.28|23105.01|22985.01|10
1630751790000|2021-09-04 10:36:30|23106.2|22986.2|23106.59|22986.59|23106.59|22986.59|23105.45|22985.45|10
1630751800000|2021-09-04 10:36:40|23107.14|22987.14|23108.55|22988.55|23108.55|22988.55|23107.14|22987.14|9
1630751810000|2021-09-04 10:36:50|23109.24|22989.24|23110.68|22990.68|23110.68|22990.68|23109.24|22989.24|9
1630751820000|2021-09-04 10:37:00|23110.94|22990.94|23111.94|22991.94|23111.94|22991.94|23110.94|22990.94|10
1630751830000|2021-09-04 10:37:10|23112.43|22992.43|23109.33|22989.33|23112.43|22992.43|23109.33|22989.33|10
1630751840000|2021-09-04 10:37:20|23109.38|22989.38|23111.09|22991.09|23111.09|22991.09|23109.18|22989.18|9
1630751850000|2021-09-04 10:37:30|23109.68|22989.68|23111.4|22991.4|23111.92|22991.92|23109.68|22989.68|10
1630751860000|2021-09-04 10:37:40|23111.66|22991.66|23112.58|22992.58|23112.58|22992.58|23111.66|22991.66|10
1630751870000|2021-09-04 10:37:50|23112.57|22992.57|23112.54|22992.54|23112.77|22992.77|23112.35|22992.35|9
1630751880000|2021-09-04 10:38:00|23112.03|22992.03|23113.34|22993.34|23113.34|22993.34|23111.28|22991.28|10
1630751890000|2021-09-04 10:38:10|23113.15|22993.15|23112.83|22992.83|23113.15|22993.15|23111.59|22991.59|10
1630751900000|2021-09-04 10:38:20|23112.9|22992.9|23118.47|22998.47|23118.47|22998.47|23112.9|22992.9|10
1630751910000|2021-09-04 10:38:30|23117.56|22997.56|23120.91|23000.91|23120.91|23000.91|23116.8|22996.8|10
1630751920000|2021-09-04 10:38:40|23120.75|23000.75|23120.87|23000.87|23121.32|23001.32|23120.56|23000.56|9
1630751930000|2021-09-04 10:38:50|23121.18|23001.18|23121.3|23001.3|23121.59|23001.59|23121.17|23001.17|10
1630751940000|2021-09-04 10:39:00|23122.12|23002.12|23121.6|23001.6|23122.93|23002.93|23121.37|23001.37|10
1630751950000|2021-09-04 10:39:10|23121.64|23001.64|23121.51|23001.51|23121.73|23001.73|23121.41|23001.41|10
1630751960000|2021-09-04 10:39:20|23121.46|23001.46|23120.64|23000.64|23122.92|23002.92|23120.64|23000.64|8
1630751970000|2021-09-04 10:39:30|23120.58|23000.58|23120.23|23000.23|23120.68|23000.68|23120.05|23000.05|10
1630751980000|2021-09-04 10:39:40|23120.08|23000.08|23119.86|22999.86|23120.22|23000.22|23119.67|22999.67|10
1630751990000|2021-09-04 10:39:50|23119.63|22999.63|23121.46|23001.46|23121.49|23001.49|23119.63|22999.63|8
1630752000000|2021-09-04 10:40:00|23121.33|23001.33|23121.16|23001.16|23122.06|23002.06|23120.71|23000.71|9
1630752010000|2021-09-04 10:40:10|23121.17|23001.17|23121.1|23001.1|23122.62|23002.62|23121.1|23001.1|10
1630752020000|2021-09-04 10:40:20|23120.91|23000.91|23121.6|23001.6|23121.68|23001.68|23120.55|23000.55|9
1630752030000|2021-09-04 10:40:30|23122.55|23002.55|23122.44|23002.44|23122.55|23002.55|23121.68|23001.68|9
1630752040000|2021-09-04 10:40:40|23122.49|23002.49|23122.14|23002.14|23122.49|23002.49|23121.56|23001.56|10
1630752050000|2021-09-04 10:40:50|23122.24|23002.24|23123.05|23003.05|23123.51|23003.51|23122.24|23002.24|9
1630752060000|2021-09-04 10:41:00|23122.99|23002.99|23126.06|23006.06|23126.06|23006.06|23122.76|23002.76|10
1630752070000|2021-09-04 10:41:10|23126.89|23006.89|23126.71|23006.71|23127.22|23007.22|23126.65|23006.65|10
1630752080000|2021-09-04 10:41:20|23125.13|23005.13|23123.57|23003.57|23125.28|23005.28|23123.49|23003.49|9
1630752090000|2021-09-04 10:41:30|23123.58|23003.58|23122.21|23002.21|23124.75|23004.75|23122.21|23002.21|10
1630752100000|2021-09-04 10:41:40|23121.55|23001.55|23121.63|23001.63|23122.98|23002.98|23121.28|23001.28|9
1630752110000|2021-09-04 10:41:50|23121.48|23001.48|23120.26|23000.26|23121.48|23001.48|23120.26|23000.26|10
1630752120000|2021-09-04 10:42:00|23120.33|23000.33|23120.74|23000.74|23120.74|23000.74|23119.93|22999.93|10
1630752130000|2021-09-04 10:42:10|23120.8|23000.8|23121.3|23001.3|23121.64|23001.64|23120.8|23000.8|10
1630752140000|2021-09-04 10:42:20|23121.09|23001.09|23119.43|22999.43|23122.34|23002.34|23119.43|22999.43|10
1630752150000|2021-09-04 10:42:30|23119.24|22999.24|23118.71|22998.71|23119.24|22999.24|23117.87|22997.87|10
1630752160000|2021-09-04 10:42:40|23118.4|22998.4|23114.41|22994.41|23118.49|22998.49|23114.41|22994.41|10
1630752170000|2021-09-04 10:42:50|23114.27|22994.27|23115.85|22995.85|23116.19|22996.19|23114.27|22994.27|9
1630752180000|2021-09-04 10:43:00|23115.47|22995.47|23116.45|22996.45|23116.56|22996.56|23115.47|22995.47|10
1630752190000|2021-09-04 10:43:10|23116.34|22996.34|23116.92|22996.92|23117.28|22997.28|23116.34|22996.34|10
1630752200000|2021-09-04 10:43:20|23116.03|22996.03|23111.32|22991.32|23116.03|22996.03|23111.32|22991.32|10
1630752210000|2021-09-04 10:43:30|23111.31|22991.31|23110.18|22990.18|23111.31|22991.31|23110.04|22990.04|10
1630752220000|2021-09-04 10:43:40|23110.33|22990.33|23107.37|22987.37|23110.33|22990.33|23107.37|22987.37|10
1630752230000|2021-09-04 10:43:50|23107.47|22987.47|23103.38|22983.38|23107.47|22987.47|23103.38|22983.38|10
1630752240000|2021-09-04 10:44:00|23103.19|22983.19|23097.09|22977.09|23103.19|22983.19|23096.95|22976.95|10
1630752250000|2021-09-04 10:44:10|23097.4|22977.4|23094.74|22974.74|23097.4|22977.4|23094.74|22974.74|10
1630752260000|2021-09-04 10:44:20|23094.12|22974.12|23085.59|22965.59|23094.12|22974.12|23085.59|22965.59|10
1630752270000|2021-09-04 10:44:30|23085.33|22965.33|23083.87|22963.87|23085.55|22965.55|23082.76|22962.76|10
1630752280000|2021-09-04 10:44:40|23082.75|22962.75|23080.91|22960.91|23083.55|22963.55|23080.91|22960.91|9
1630752290000|2021-09-04 10:44:50|23080.9|22960.9|23075.35|22955.35|23080.9|22960.9|23075.35|22955.35|10
1630752300000|2021-09-04 10:45:00|23076.76|22956.76|23073.87|22953.87|23076.76|22956.76|23073.87|22953.87|10
1630752310000|2021-09-04 10:45:10|23074.12|22954.12|23071.36|22951.36|23074.12|22954.12|23071.36|22951.36|10
1630752320000|2021-09-04 10:45:20|23071.72|22951.72|23068.47|22948.47|23071.94|22951.94|23068.47|22948.47|10
1630752330000|2021-09-04 10:45:30|23068.8|22948.8|23069.72|22949.72|23070.1|22950.1|23068.51|22948.51|10
1630752340000|2021-09-04 10:45:40|23069.43|22949.43|23070.69|22950.69|23070.69|22950.69|23068.29|22948.29|10
1630752350000|2021-09-04 10:45:50|23070.98|22950.98|23065.36|22945.36|23070.98|22950.98|23065.36|22945.36|10
1630752360000|2021-09-04 10:46:00|23065.48|22945.48|23058.45|22938.45|23065.48|22945.48|23058.45|22938.45|10
1630752370000|2021-09-04 10:46:10|23058.19|22938.19|23053.17|22933.17|23058.19|22938.19|23053.17|22933.17|10
1630752380000|2021-09-04 10:46:20|23052.86|22932.86|23046.15|22926.15|23054.05|22934.05|23046.15|22926.15|10
1630752390000|2021-09-04 10:46:30|23046.04|22926.04|23029.22|22909.22|23046.04|22926.04|23029.14|22909.14|10
1630752400000|2021-09-04 10:46:40|23028.8|22908.8|23020.58|22900.58|23028.8|22908.8|23020.58|22900.58|10
1630752410000|2021-09-04 10:46:50|23020.36|22900.36|23012.66|22892.66|23020.36|22900.36|23012.66|22892.66|10
1630752420000|2021-09-04 10:47:00|23011.56|22891.56|23007.72|22887.72|23011.56|22891.56|23007.46|22887.46|10
1630752430000|2021-09-04 10:47:10|23008.12|22888.12|23016.47|22896.47|23016.47|22896.47|23008.12|22888.12|10
1630752440000|2021-09-04 10:47:20|23015.51|22895.51|23014.47|22894.47|23016.22|22896.22|23014.47|22894.47|10
1630752450000|2021-09-04 10:47:30|23014.4|22894.4|23014.9|22894.9|23014.9|22894.9|23013.57|22893.57|9
1630752460000|2021-09-04 10:47:40|23014.86|22894.86|23016.3|22896.3|23016.3|22896.3|23014.68|22894.68|9
1630752470000|2021-09-04 10:47:50|23017.71|22897.71|23017.96|22897.96|23018.61|22898.61|23017.34|22897.34|10
1630752480000|2021-09-04 10:48:00|23018.13|22898.13|23016.11|22896.11|23018.13|22898.13|23015.41|22895.41|10
1630752490000|2021-09-04 10:48:10|23015.59|22895.59|23015.11|22895.11|23015.8|22895.8|23015.09|22895.09|10
1630752500000|2021-09-04 10:48:20|23014.88|22894.88|23013.63|22893.63|23015|22895|23013.63|22893.63|10
1630752510000|2021-09-04 10:48:30|23012.35|22892.35|23010.62|22890.62|23012.35|22892.35|23010.03|22890.03|10
1630752520000|2021-09-04 10:48:40|23010.73|22890.73|23008.36|22888.36|23010.75|22890.75|23008.04|22888.04|9
1630752530000|2021-09-04 10:48:50|23007.21|22887.21|23002.58|22882.58|23007.21|22887.21|23002.58|22882.58|9
1630752540000|2021-09-04 10:49:00|23002.13|22882.13|22992.9|22872.9|23002.13|22882.13|22992.9|22872.9|10
1630752550000|2021-09-04 10:49:10|22992.96|22872.96|22991.59|22871.59|22992.99|22872.99|22991.24|22871.24|9
1630752560000|2021-09-04 10:49:20|22991.28|22871.28|22992.4|22872.4|22992.4|22872.4|22989.51|22869.51|10
1630752570000|2021-09-04 10:49:30|22991.12|22871.12|22980.78|22860.78|22991.12|22871.12|22980.78|22860.78|10
1630752580000|2021-09-04 10:49:40|22979.83|22859.83|22970.17|22850.17|22979.83|22859.83|22970.17|22850.17|10
1630752590000|2021-09-04 10:49:50|22967.53|22847.53|22961.55|22841.55|22969.64|22849.64|22961.55|22841.55|10
1630752600000|2021-09-04 10:50:00|22961.86|22841.86|22957.68|22837.68|22961.86|22841.86|22957.26|22837.26|10
1630752610000|2021-09-04 10:50:10|22958.98|22838.98|22957.42|22837.42|22959.09|22839.09|22957.42|22837.42|10
1630752620000|2021-09-04 10:50:20|22955.99|22835.99|22950.39|22830.39|22955.99|22835.99|22949.97|22829.97|10
1630752630000|2021-09-04 10:50:30|22950.69|22830.69|22956.59|22836.59|22956.59|22836.59|22950.5|22830.5|10
1630752640000|2021-09-04 10:50:40|22956.58|22836.58|22958.3|22838.3|22958.3|22838.3|22956.15|22836.15|10
1630752650000|2021-09-04 10:50:50|22958.47|22838.47|22964.04|22844.04|22964.57|22844.57|22958.47|22838.47|9
1630752660000|2021-09-04 10:51:00|22964.83|22844.83|22964.85|22844.85|22965.84|22845.84|22964.34|22844.34|10
1630752670000|2021-09-04 10:51:10|22964.74|22844.74|22964.2|22844.2|22967.08|22847.08|22964.2|22844.2|10
1630752680000|2021-09-04 10:51:20|22965.35|22845.35|22964.21|22844.21|22965.56|22845.56|22963.43|22843.43|9
1630752690000|2021-09-04 10:51:30|22965.22|22845.22|22964.15|22844.15|22965.56|22845.56|22964.15|22844.15|10
1630752700000|2021-09-04 10:51:40|22964.92|22844.92|22966.52|22846.52|22966.52|22846.52|22964.76|22844.76|10
1630752710000|2021-09-04 10:51:50|22967.04|22847.04|22967.48|22847.48|22967.67|22847.67|22966.48|22846.48|10
1630752720000|2021-09-04 10:52:00|22967.33|22847.33|22968.77|22848.77|22969.03|22849.03|22967.33|22847.33|10
1630752730000|2021-09-04 10:52:10|22969.27|22849.27|22971.38|22851.38|22972.12|22852.12|22969.27|22849.27|10
1630752740000|2021-09-04 10:52:20|22971.6|22851.6|22968.88|22848.88|22971.89|22851.89|22968.87|22848.87|10
1630752750000|2021-09-04 10:52:30|22968.29|22848.29|22967.28|22847.28|22968.29|22848.29|22966.69|22846.69|9
1630752760000|2021-09-04 10:52:40|22966.93|22846.93|22965.7|22845.7|22966.93|22846.93|22965.21|22845.21|10
1630752770000|2021-09-04 10:52:50|22964.54|22844.54|22966.83|22846.83|22966.83|22846.83|22964.38|22844.38|9
1630752780000|2021-09-04 10:53:00|22967.47|22847.47|22971.25|22851.25|22971.25|22851.25|22967.47|22847.47|10
1630752790000|2021-09-04 10:53:10|22971.47|22851.47|22972.54|22852.54|22972.99|22852.99|22971.47|22851.47|10
1630752800000|2021-09-04 10:53:20|22972.7|22852.7|22971.96|22851.96|22972.8|22852.8|22971.54|22851.54|10
1630752810000|2021-09-04 10:53:30|22972.49|22852.49|22970.09|22850.09|22972.49|22852.49|22969.74|22849.74|10
1630752820000|2021-09-04 10:53:40|22970.94|22850.94|22969.28|22849.28|22970.97|22850.97|22968.92|22848.92|10
1630752830000|2021-09-04 10:53:50|22968.17|22848.17|22966.02|22846.02|22968.69|22848.69|22965.35|22845.35|10
1630752840000|2021-09-04 10:54:00|22965.48|22845.48|22966.42|22846.42|22966.42|22846.42|22964.67|22844.67|9
1630752850000|2021-09-04 10:54:10|22966.11|22846.11|22968.1|22848.1|22968.26|22848.26|22966.11|22846.11|10
1630752860000|2021-09-04 10:54:20|22966.62|22846.62|22963.83|22843.83|22966.62|22846.62|22963.63|22843.63|10
1630752870000|2021-09-04 10:54:30|22963.62|22843.62|22961.76|22841.76|22963.62|22843.62|22961.76|22841.76|10
1630752880000|2021-09-04 10:54:40|22960.96|22840.96|22963.35|22843.35|22963.69|22843.69|22960.96|22840.96|10
1630752890000|2021-09-04 10:54:50|22963.1|22843.1|22963.04|22843.04|22963.72|22843.72|22963.04|22843.04|10
1630752900000|2021-09-04 10:55:00|22963.03|22843.03|22965.1|22845.1|22965.35|22845.35|22963.03|22843.03|10
1630752910000|2021-09-04 10:55:10|22965.32|22845.32|22965.97|22845.97|22966.24|22846.24|22964.54|22844.54|10
1630752920000|2021-09-04 10:55:20|22966.15|22846.15|22964.33|22844.33|22967.3|22847.3|22964.33|22844.33|10
1630752930000|2021-09-04 10:55:30|22964.15|22844.15|22959.4|22839.4|22964.15|22844.15|22959.4|22839.4|10
1630752940000|2021-09-04 10:55:40|22959.73|22839.73|22961.62|22841.62|22961.95|22841.95|22959.45|22839.45|10
1630752950000|2021-09-04 10:55:50|22961.36|22841.36|22952.94|22832.94|22961.36|22841.36|22952.94|22832.94|10
1630752960000|2021-09-04 10:56:00|22951.27|22831.27|22942.46|22822.46|22954.27|22834.27|22942.46|22822.46|10
1630752970000|2021-09-04 10:56:10|22939.81|22819.81|22911.95|22791.95|22939.81|22819.81|22911.95|22791.95|10
1630752980000|2021-09-04 10:56:20|22910.63|22790.63|22919.93|22799.93|22919.93|22799.93|22908.96|22788.96|10
1630752990000|2021-09-04 10:56:30|22918.53|22798.53|22915.03|22795.03|22918.53|22798.53|22915.03|22795.03|10
1630753000000|2021-09-04 10:56:40|22915.12|22795.12|22909.89|22789.89|22915.7|22795.7|22909.89|22789.89|10
1630753010000|2021-09-04 10:56:50|22912.65|22792.65|22918.99|22798.99|22918.99|22798.99|22911.23|22791.23|10
1630753020000|2021-09-04 10:57:00|22920.16|22800.16|22916.9|22796.9|22921.38|22801.38|22916.9|22796.9|10
1630753030000|2021-09-04 10:57:10|22916.02|22796.02|22905.5|22785.5|22916.02|22796.02|22905.5|22785.5|10
1630753040000|2021-09-04 10:57:20|22905.18|22785.18|22902.51|22782.51|22905.18|22785.18|22902.35|22782.35|10
1630753050000|2021-09-04 10:57:30|22901.17|22781.17|22897.99|22777.99|22902.41|22782.41|22897.82|22777.82|10
1630753060000|2021-09-04 10:57:40|22898.33|22778.33|22896.78|22776.78|22898.93|22778.93|22896.78|22776.78|10
1630753070000|2021-09-04 10:57:50|22896.77|22776.77|22894.58|22774.58|22896.77|22776.77|22894.58|22774.58|10
1630753080000|2021-09-04 10:58:00|22894.2|22774.2|22891.8|22771.8|22894.2|22774.2|22889.55|22769.55|10
1630753090000|2021-09-04 10:58:10|22892|22772|22888.48|22768.48|22892|22772|22888.48|22768.48|10
1630753100000|2021-09-04 10:58:20|22887.87|22767.87|22890.51|22770.51|22890.51|22770.51|22887.76|22767.76|10
1630753110000|2021-09-04 10:58:30|22889.58|22769.58|22879.66|22759.66|22890.07|22770.07|22879.66|22759.66|10
1630753120000|2021-09-04 10:58:40|22878.01|22758.01|22870.79|22750.79|22879.1|22759.1|22870.79|22750.79|10
1630753130000|2021-09-04 10:58:50|22871.38|22751.38|22866.45|22746.45|22871.38|22751.38|22865.1|22745.1|10
1630753140000|2021-09-04 10:59:00|22866.7|22746.7|22871.87|22751.87|22871.87|22751.87|22865.24|22745.24|10
1630753150000|2021-09-04 10:59:10|22872.05|22752.05|22875.99|22755.99|22878.38|22758.38|22872.05|22752.05|10
1630753160000|2021-09-04 10:59:20|22876.55|22756.55|22878.65|22758.65|22881.43|22761.43|22876.42|22756.42|10
1630753170000|2021-09-04 10:59:30|22879.36|22759.36|22873.9|22753.9|22879.36|22759.36|22873.9|22753.9|10
1630753180000|2021-09-04 10:59:40|22874.28|22754.28|22871.87|22751.87|22875.65|22755.65|22871.87|22751.87|10
1630753190000|2021-09-04 10:59:50|22870.09|22750.09|22863.99|22743.99|22870.09|22750.09|22863.99|22743.99|10
1630753200000|2021-09-04 11:00:00|22862|22742|22850.53|22730.53|22862|22742|22850.53|22730.53|10
1630753210000|2021-09-04 11:00:10|22850.23|22730.23|22852.22|22732.22|22853.03|22733.03|22849.91|22729.91|10
1630753220000|2021-09-04 11:00:20|22854.17|22734.17|22860.89|22740.89|22861.19|22741.19|22854.17|22734.17|10
1630753230000|2021-09-04 11:00:30|22861.66|22741.66|22870.21|22750.21|22870.21|22750.21|22861.66|22741.66|10
1630753240000|2021-09-04 11:00:40|22874.69|22754.69|22884.33|22764.33|22884.33|22764.33|22874.69|22754.69|10
1630753250000|2021-09-04 11:00:50|22885.19|22765.19|22890.98|22770.98|22891.61|22771.61|22885.19|22765.19|10
1630753260000|2021-09-04 11:01:00|22891.4|22771.4|22891.12|22771.12|22891.5|22771.5|22890.73|22770.73|10
1630753270000|2021-09-04 11:01:10|22890.82|22770.82|22889.36|22769.36|22891.02|22771.02|22888.76|22768.76|10
1630753280000|2021-09-04 11:01:20|22886.81|22766.81|22886.27|22766.27|22886.81|22766.81|22883.86|22763.86|10
1630753290000|2021-09-04 11:01:30|22886.33|22766.33|22886.91|22766.91|22886.91|22766.91|22885.32|22765.32|10
1630753300000|2021-09-04 11:01:40|22887.23|22767.23|22892.46|22772.46|22892.46|22772.46|22887.23|22767.23|10
1630753310000|2021-09-04 11:01:50|22893.11|22773.11|22895.68|22775.68|22897.07|22777.07|22892.64|22772.64|10
1630753320000|2021-09-04 11:02:00|22896|22776|22901.32|22781.32|22901.32|22781.32|22896|22776|10
1630753330000|2021-09-04 11:02:10|22902.3|22782.3|22902.76|22782.76|22904.04|22784.04|22901.9|22781.9|10
1630753340000|2021-09-04 11:02:20|22902.07|22782.07|22903.08|22783.08|22903.34|22783.34|22902.07|22782.07|9
1630753350000|2021-09-04 11:02:30|22904.09|22784.09|22905.49|22785.49|22905.49|22785.49|22902.03|22782.03|9
1630753360000|2021-09-04 11:02:40|22903.36|22783.36|22907.81|22787.81|22907.81|22787.81|22903.03|22783.03|10
1630753370000|2021-09-04 11:02:50|22908.84|22788.84|22908.72|22788.72|22910.98|22790.98|22908.72|22788.72|10
1630753380000|2021-09-04 11:03:00|22908.65|22788.65|22905.57|22785.57|22909.22|22789.22|22905.57|22785.57|10
1630753390000|2021-09-04 11:03:10|22905.54|22785.54|22899.05|22779.05|22905.54|22785.54|22899.05|22779.05|10
1630753400000|2021-09-04 11:03:20|22898.89|22778.89|22897.92|22777.92|22898.89|22778.89|22897.67|22777.67|9
1630753410000|2021-09-04 11:03:30|22897.51|22777.51|22895.09|22775.09|22897.74|22777.74|22895.09|22775.09|10
1630753420000|2021-09-04 11:03:40|22895.02|22775.02|22888.76|22768.76|22895.73|22775.73|22888.76|22768.76|10
1630753430000|2021-09-04 11:03:50|22888.23|22768.23|22888.34|22768.34|22888.34|22768.34|22887.43|22767.43|10
1630753440000|2021-09-04 11:04:00|22889.63|22769.63|22891.69|22771.69|22891.69|22771.69|22889.5|22769.5|10
1630753450000|2021-09-04 11:04:10|22892.13|22772.13|22891.26|22771.26|22892.57|22772.57|22891.26|22771.26|10
1630753460000|2021-09-04 11:04:20|22891.45|22771.45|22892.35|22772.35|22893.17|22773.17|22891.45|22771.45|10
1630753470000|2021-09-04 11:04:30|22891.52|22771.52|22882.48|22762.48|22894.2|22774.2|22882.48|22762.48|10
1630753480000|2021-09-04 11:04:40|22881.49|22761.49|22880.45|22760.45|22881.49|22761.49|22879.66|22759.66|10
1630753490000|2021-09-04 11:04:50|22880.16|22760.16|22878.23|22758.23|22880.16|22760.16|22877.74|22757.74|10
1630753500000|2021-09-04 11:05:00|22878.34|22758.34|22861.62|22741.62|22878.34|22758.34|22861.62|22741.62|10
1630753510000|2021-09-04 11:05:10|22859.76|22739.76|22851.69|22731.69|22859.76|22739.76|22851.69|22731.69|10
1630753520000|2021-09-04 11:05:20|22850.31|22730.31|22826.27|22706.27|22850.31|22730.31|22826.27|22706.27|10
1630753530000|2021-09-04 11:05:30|22826.22|22706.22|22816.86|22696.86|22826.22|22706.22|22816.15|22696.15|10
1630753540000|2021-09-04 11:05:40|22814.93|22694.93|22806.1|22686.1|22814.93|22694.93|22806.1|22686.1|10
1630753550000|2021-09-04 11:05:50|22802.31|22682.31|22795.65|22675.65|22802.31|22682.31|22795.65|22675.65|10
1630753560000|2021-09-04 11:06:00|22795.61|22675.61|22799.59|22679.59|22799.89|22679.89|22795.55|22675.55|10
1630753570000|2021-09-04 11:06:10|22800.07|22680.07|22803.04|22683.04|22803.28|22683.28|22800|22680|10
1630753580000|2021-09-04 11:06:20|22804.38|22684.38|22808|22688|22808|22688|22804.38|22684.38|10
1630753590000|2021-09-04 11:06:30|22809.78|22689.78|22821.04|22701.04|22821.04|22701.04|22809.78|22689.78|10
1630753600000|2021-09-04 11:06:40|22823.46|22703.46|22832.22|22712.22|22832.22|22712.22|22823.46|22703.46|10
1630753610000|2021-09-04 11:06:50|22833.25|22713.25|22843.22|22723.22|22843.22|22723.22|22833.25|22713.25|10
1630753620000|2021-09-04 11:07:00|22843.04|22723.04|22850.18|22730.18|22850.18|22730.18|22843.04|22723.04|10
1630753630000|2021-09-04 11:07:10|22851.14|22731.14|22856.62|22736.62|22856.62|22736.62|22851.14|22731.14|10
1630753640000|2021-09-04 11:07:20|22858.7|22738.7|22866.26|22746.26|22866.26|22746.26|22858.7|22738.7|10
1630753650000|2021-09-04 11:07:30|22867.46|22747.46|22871.62|22751.62|22871.62|22751.62|22867.46|22747.46|10
1630753660000|2021-09-04 11:07:40|22871.89|22751.89|22870.87|22750.87|22871.89|22751.89|22870.37|22750.37|10
1630753670000|2021-09-04 11:07:50|22871.44|22751.44|22878.7|22758.7|22878.7|22758.7|22871.44|22751.44|10
1630753680000|2021-09-04 11:08:00|22879.74|22759.74|22884.77|22764.77|22884.77|22764.77|22879.74|22759.74|10
1630753690000|2021-09-04 11:08:10|22884.89|22764.89|22885.97|22765.97|22887.63|22767.63|22884.82|22764.82|10
1630753700000|2021-09-04 11:08:20|22886.18|22766.18|22883.46|22763.46|22886.25|22766.25|22883.46|22763.46|10
1630753710000|2021-09-04 11:08:30|22883.11|22763.11|22881.76|22761.76|22883.24|22763.24|22880.75|22760.75|10
1630753720000|2021-09-04 11:08:40|22883.27|22763.27|22885.3|22765.3|22886.68|22766.68|22883.27|22763.27|10
1630753730000|2021-09-04 11:08:50|22885.45|22765.45|22886.3|22766.3|22886.57|22766.57|22885.45|22765.45|10
1630753740000|2021-09-04 11:09:00|22886.34|22766.34|22885.87|22765.87|22886.41|22766.41|22885.64|22765.64|9
1630753750000|2021-09-04 11:09:10|22885.65|22765.65|22883.48|22763.48|22885.81|22765.81|22883.48|22763.48|10
1630753760000|2021-09-04 11:09:20|22883.39|22763.39|22881.36|22761.36|22883.39|22763.39|22880.84|22760.84|10
1630753770000|2021-09-04 11:09:30|22881.18|22761.18|22877.22|22757.22|22881.18|22761.18|22877.22|22757.22|10
1630753780000|2021-09-04 11:09:40|22876.54|22756.54|22873.38|22753.38|22876.54|22756.54|22873.3|22753.3|10
1630753790000|2021-09-04 11:09:50|22873.79|22753.79|22873.63|22753.63|22874.01|22754.01|22872.86|22752.86|10
1630753800000|2021-09-04 11:10:00|22873.69|22753.69|22873.56|22753.56|22874.22|22754.22|22873.42|22753.42|10
1630753810000|2021-09-04 11:10:10|22873.28|22753.28|22872.16|22752.16|22873.28|22753.28|22871.48|22751.48|10
1630753820000|2021-09-04 11:10:20|22873.74|22753.74|22876.57|22756.57|22876.57|22756.57|22873.74|22753.74|10
1630753830000|2021-09-04 11:10:30|22874.66|22754.66|22872.92|22752.92|22874.76|22754.76|22872.57|22752.57|10
1630753840000|2021-09-04 11:10:40|22873.18|22753.18|22871.79|22751.79|22874.72|22754.72|22871.79|22751.79|9
1630753850000|2021-09-04 11:10:50|22870.82|22750.82|22869.11|22749.11|22870.82|22750.82|22869.07|22749.07|10
1630753860000|2021-09-04 11:11:00|22868.79|22748.79|22867.35|22747.35|22870.56|22750.56|22867.35|22747.35|10
1630753870000|2021-09-04 11:11:10|22867.43|22747.43|22866.79|22746.79|22867.43|22747.43|22866.77|22746.77|10
1630753880000|2021-09-04 11:11:20|22866.5|22746.5|22868.67|22748.67|22868.67|22748.67|22865.59|22745.59|10
1630753890000|2021-09-04 11:11:30|22868.99|22748.99|22870.2|22750.2|22870.2|22750.2|22868.99|22748.99|10
1630753900000|2021-09-04 11:11:40|22869.28|22749.28|22866.57|22746.57|22869.28|22749.28|22866.57|22746.57|10
1630753910000|2021-09-04 11:11:50|22865.95|22745.95|22863.01|22743.01|22866.42|22746.42|22863.01|22743.01|10
1630753920000|2021-09-04 11:12:00|22860.49|22740.49|22857.75|22737.75|22860.49|22740.49|22857.75|22737.75|9
1630753930000|2021-09-04 11:12:10|22858.06|22738.06|22856.39|22736.39|22858.06|22738.06|22856.39|22736.39|10
1630753940000|2021-09-04 11:12:20|22855.78|22735.78|22852.11|22732.11|22855.78|22735.78|22851.99|22731.99|10
1630753950000|2021-09-04 11:12:30|22851.44|22731.44|22844.64|22724.64|22851.59|22731.59|22844.64|22724.64|10
1630753960000|2021-09-04 11:12:40|22844.69|22724.69|22841.36|22721.36|22844.69|22724.69|22841.36|22721.36|10
1630753970000|2021-09-04 11:12:50|22841.13|22721.13|22839.52|22719.52|22841.23|22721.23|22839.49|22719.49|10
1630753980000|2021-09-04 11:13:00|22839.21|22719.21|22826.9|22706.9|22839.21|22719.21|22826.9|22706.9|10
1630753990000|2021-09-04 11:13:10|22826.71|22706.71|22829.95|22709.95|22829.95|22709.95|22826.04|22706.04|10
1630754000000|2021-09-04 11:13:20|22835.09|22715.09|22841.17|22721.17|22841.29|22721.29|22835.09|22715.09|10
1630754010000|2021-09-04 11:13:30|22842.53|22722.53|22847.1|22727.1|22847.13|22727.13|22842.53|22722.53|10
1630754020000|2021-09-04 11:13:40|22847.24|22727.24|22844.27|22724.27|22847.24|22727.24|22843.52|22723.52|10
1630754030000|2021-09-04 11:13:50|22843.88|22723.88|22839.71|22719.71|22843.88|22723.88|22839.71|22719.71|10
1630754040000|2021-09-04 11:14:00|22839.39|22719.39|22839.03|22719.03|22839.88|22719.88|22838.87|22718.87|10
1630754050000|2021-09-04 11:14:10|22839.19|22719.19|22843|22723|22843|22723|22838.97|22718.97|10
1630754060000|2021-09-04 11:14:20|22843.37|22723.37|22848.52|22728.52|22848.65|22728.65|22843.37|22723.37|10
1630754070000|2021-09-04 11:14:30|22849.91|22729.91|22855.23|22735.23|22855.23|22735.23|22849.91|22729.91|10
1630754080000|2021-09-04 11:14:40|22855.18|22735.18|22858.14|22738.14|22858.14|22738.14|22855.18|22735.18|10
1630754090000|2021-09-04 11:14:50|22858.51|22738.51|22862.9|22742.9|22863.01|22743.01|22857.72|22737.72|10
1630754100000|2021-09-04 11:15:00|22862.92|22742.92|22862.86|22742.86|22863.45|22743.45|22862.67|22742.67|10
1630754110000|2021-09-04 11:15:10|22862.98|22742.98|22861.23|22741.23|22863.25|22743.25|22860.35|22740.35|10
1630754120000|2021-09-04 11:15:20|22859.75|22739.75|22861.12|22741.12|22861.12|22741.12|22859.75|22739.75|10
1630754130000|2021-09-04 11:15:30|22861.58|22741.58|22863.88|22743.88|22863.89|22743.89|22861.13|22741.13|10
1630754140000|2021-09-04 11:15:40|22864.01|22744.01|22873.76|22753.76|22873.76|22753.76|22864.01|22744.01|10
1630754150000|2021-09-04 11:15:50|22874.72|22754.72|22876.66|22756.66|22876.84|22756.84|22874.72|22754.72|10
1630754160000|2021-09-04 11:16:00|22876.04|22756.04|22876.8|22756.8|22878.27|22758.27|22876.04|22756.04|9
1630754170000|2021-09-04 11:16:10|22876.28|22756.28|22878.48|22758.48|22878.48|22758.48|22876.28|22756.28|10
1630754180000|2021-09-04 11:16:20|22878.4|22758.4|22880.85|22760.85|22880.85|22760.85|22878.4|22758.4|10
1630754190000|2021-09-04 11:16:30|22880.93|22760.93|22882.3|22762.3|22882.3|22762.3|22880.93|22760.93|9
1630754200000|2021-09-04 11:16:40|22882.85|22762.85|22883.45|22763.45|22883.84|22763.84|22882.85|22762.85|10
1630754210000|2021-09-04 11:16:50|22883.3|22763.3|22884.9|22764.9|22884.91|22764.91|22883.3|22763.3|10
1630754220000|2021-09-04 11:17:00|22885.48|22765.48|22886.87|22766.87|22887.49|22767.49|22885.48|22765.48|10
1630754230000|2021-09-04 11:17:10|22886.84|22766.84|22889.25|22769.25|22889.3|22769.3|22886.84|22766.84|10
1630754240000|2021-09-04 11:17:20|22889.64|22769.64|22896.47|22776.47|22897.01|22777.01|22889.64|22769.64|10
1630754250000|2021-09-04 11:17:30|22897.28|22777.28|22903.67|22783.67|22903.67|22783.67|22897.23|22777.23|10
1630754260000|2021-09-04 11:17:40|22903.95|22783.95|22903.76|22783.76|22904.6|22784.6|22903.76|22783.76|10
1630754270000|2021-09-04 11:17:50|22905.65|22785.65|22912.31|22792.31|22912.31|22792.31|22905.65|22785.65|10
1630754280000|2021-09-04 11:18:00|22913.47|22793.47|22916.58|22796.58|22917.27|22797.27|22913.47|22793.47|10
1630754290000|2021-09-04 11:18:10|22916.37|22796.37|22917.29|22797.29|22917.54|22797.54|22914.83|22794.83|10
1630754300000|2021-09-04 11:18:20|22917.08|22797.08|22919.37|22799.37|22919.37|22799.37|22917.08|22797.08|10
1630754310000|2021-09-04 11:18:30|22920.5|22800.5|22920.16|22800.16|22920.6|22800.6|22920.06|22800.06|10
1630754320000|2021-09-04 11:18:40|22920.57|22800.57|22920.81|22800.81|22921.31|22801.31|22920.57|22800.57|10
1630754330000|2021-09-04 11:18:50|22920.69|22800.69|22916.09|22796.09|22920.69|22800.69|22916.03|22796.03|9
1630754340000|2021-09-04 11:19:00|22916.33|22796.33|22912.78|22792.78|22916.33|22796.33|22912.65|22792.65|10
1630754350000|2021-09-04 11:19:10|22912.61|22792.61|22908.48|22788.48|22912.61|22792.61|22908.48|22788.48|10
1630754360000|2021-09-04 11:19:20|22908.37|22788.37|22905.7|22785.7|22908.42|22788.42|22905.18|22785.18|10
1630754370000|2021-09-04 11:19:30|22905.65|22785.65|22907.2|22787.2|22907.49|22787.49|22905.65|22785.65|10
1630754380000|2021-09-04 11:19:40|22905.77|22785.77|22906.49|22786.49|22906.76|22786.76|22905.03|22785.03|10
1630754390000|2021-09-04 11:19:50|22906.38|22786.38|22905.36|22785.36|22907.64|22787.64|22905.36|22785.36|10
1630754400000|2021-09-04 11:20:00|22905.78|22785.78|22905.09|22785.09|22905.78|22785.78|22905.06|22785.06|10
1630754410000|2021-09-04 11:20:10|22905.14|22785.14|22906.16|22786.16|22906.3|22786.3|22905.05|22785.05|10
1630754420000|2021-09-04 11:20:20|22906.15|22786.15|22905.8|22785.8|22906.18|22786.18|22904.49|22784.49|9
1630754430000|2021-09-04 11:20:30|22904.72|22784.72|22905.6|22785.6|22905.71|22785.71|22903.18|22783.18|10
1630754440000|2021-09-04 11:20:40|22905.37|22785.37|22902.79|22782.79|22905.37|22785.37|22902.62|22782.62|9
1630754450000|2021-09-04 11:20:50|22902.31|22782.31|22903.05|22783.05|22903.52|22783.52|22901.78|22781.78|10
1630754460000|2021-09-04 11:21:00|22904.25|22784.25|22907.03|22787.03|22907.03|22787.03|22904.25|22784.25|10
1630754470000|2021-09-04 11:21:10|22907.38|22787.38|22906.4|22786.4|22908.12|22788.12|22906.4|22786.4|9
1630754480000|2021-09-04 11:21:20|22906.64|22786.64|22906.67|22786.67|22907.16|22787.16|22906.36|22786.36|10
1630754490000|2021-09-04 11:21:30|22906.71|22786.71|22908.36|22788.36|22908.64|22788.64|22906.71|22786.71|10
1630754500000|2021-09-04 11:21:40|22908.18|22788.18|22902.37|22782.37|22908.18|22788.18|22902.37|22782.37|10
1630754510000|2021-09-04 11:21:50|22902.8|22782.8|22900.73|22780.73|22902.8|22782.8|22900.3|22780.3|10
1630754520000|2021-09-04 11:22:00|22901.03|22781.03|22903.51|22783.51|22903.56|22783.56|22901.03|22781.03|9
1630754530000|2021-09-04 11:22:10|22904.21|22784.21|22904.78|22784.78|22905.53|22785.53|22904.21|22784.21|10
1630754540000|2021-09-04 11:22:20|22904.59|22784.59|22906.7|22786.7|22907.48|22787.48|22904.59|22784.59|10
1630754550000|2021-09-04 11:22:30|22905.82|22785.82|22904.74|22784.74|22905.92|22785.92|22904.63|22784.63|10
1630754560000|2021-09-04 11:22:40|22905|22785|22902.85|22782.85|22905|22785|22902.85|22782.85|10
1630754570000|2021-09-04 11:22:50|22902.76|22782.76|22898.62|22778.62|22902.89|22782.89|22898.62|22778.62|10
1630754580000|2021-09-04 11:23:00|22898.56|22778.56|22897.61|22777.61|22898.56|22778.56|22897.42|22777.42|10
1630754590000|2021-09-04 11:23:10|22897.64|22777.64|22897.91|22777.91|22898.59|22778.59|22897.34|22777.34|10
1630754600000|2021-09-04 11:23:20|22896.98|22776.98|22896.17|22776.17|22897.33|22777.33|22896.03|22776.03|8
1630754610000|2021-09-04 11:23:30|22896.09|22776.09|22893.94|22773.94|22896.09|22776.09|22893.79|22773.79|10
1630754620000|2021-09-04 11:23:40|22894.05|22774.05|22893.24|22773.24|22894.27|22774.27|22893.24|22773.24|10
1630754630000|2021-09-04 11:23:50|22893.47|22773.47|22894.04|22774.04|22894.04|22774.04|22892.35|22772.35|10
1630754640000|2021-09-04 11:24:00|22894.64|22774.64|22903.43|22783.43|22903.43|22783.43|22894.64|22774.64|10
1630754650000|2021-09-04 11:24:10|22902.89|22782.89|22911.64|22791.64|22911.64|22791.64|22902.89|22782.89|10
1630754660000|2021-09-04 11:24:20|22911.82|22791.82|22911.15|22791.15|22911.82|22791.82|22908.6|22788.6|9
1630754670000|2021-09-04 11:24:30|22913.11|22793.11|22917.39|22797.39|22918|22798|22913.11|22793.11|10
1630754680000|2021-09-04 11:24:40|22917.43|22797.43|22918.12|22798.12|22918.12|22798.12|22916.01|22796.01|10
1630754690000|2021-09-04 11:24:50|22918.18|22798.18|22917.99|22797.99|22919.05|22799.05|22916.78|22796.78|10
1630754700000|2021-09-04 11:25:00|22917.89|22797.89|22920|22800|22920|22800|22917.46|22797.46|9
1630754710000|2021-09-04 11:25:10|22920.31|22800.31|22925.03|22805.03|22925.03|22805.03|22920.31|22800.31|10
1630754720000|2021-09-04 11:25:20|22924.64|22804.64|22927.18|22807.18|22927.18|22807.18|22924.64|22804.64|10
1630754730000|2021-09-04 11:25:30|22927.16|22807.16|22927.68|22807.68|22927.82|22807.82|22925.57|22805.57|10
1630754740000|2021-09-04 11:25:40|22927.92|22807.92|22932.39|22812.39|22932.39|22812.39|22927.3|22807.3|10
1630754750000|2021-09-04 11:25:50|22932.18|22812.18|22933.35|22813.35|22934.43|22814.43|22932.18|22812.18|10
1630754760000|2021-09-04 11:26:00|22933.63|22813.63|22934.35|22814.35|22934.35|22814.35|22932.71|22812.71|10
1630754770000|2021-09-04 11:26:10|22934.06|22814.06|22931.34|22811.34|22934.06|22814.06|22931.34|22811.34|10
1630754780000|2021-09-04 11:26:20|22930.49|22810.49|22927.32|22807.32|22930.54|22810.54|22927.27|22807.27|10
1630754790000|2021-09-04 11:26:30|22926.59|22806.59|22923.51|22803.51|22926.59|22806.59|22922.51|22802.51|10
1630754800000|2021-09-04 11:26:40|22922.56|22802.56|22922.98|22802.98|22922.98|22802.98|22921.5|22801.5|10
1630754810000|2021-09-04 11:26:50|22922.79|22802.79|22927.05|22807.05|22927.05|22807.05|22922.79|22802.79|10
1630754820000|2021-09-04 11:27:00|22927.18|22807.18|22930.62|22810.62|22930.62|22810.62|22927.18|22807.18|10
1630754830000|2021-09-04 11:27:10|22931.16|22811.16|22930.36|22810.36|22932.02|22812.02|22930.36|22810.36|9
1630754840000|2021-09-04 11:27:20|22929.45|22809.45|22929.48|22809.48|22929.98|22809.98|22929.19|22809.19|10
1630754850000|2021-09-04 11:27:30|22929.38|22809.38|22931.84|22811.84|22931.84|22811.84|22929.33|22809.33|10
1630754860000|2021-09-04 11:27:40|22930.04|22810.04|22929.73|22809.73|22930.99|22810.99|22929.23|22809.23|10
1630754870000|2021-09-04 11:27:50|22929.61|22809.61|22928.91|22808.91|22929.61|22809.61|22928.29|22808.29|10
1630754880000|2021-09-04 11:28:00|22928.6|22808.6|22928.61|22808.61|22928.86|22808.86|22928.47|22808.47|10
1630754890000|2021-09-04 11:28:10|22928.3|22808.3|22927.59|22807.59|22928.9|22808.9|22927.59|22807.59|9
1630754900000|2021-09-04 11:28:20|22927.34|22807.34|22929.21|22809.21|22929.21|22809.21|22927.34|22807.34|10
1630754910000|2021-09-04 11:28:30|22929.12|22809.12|22926.91|22806.91|22929.12|22809.12|22926.88|22806.88|10
1630754920000|2021-09-04 11:28:40|22926.73|22806.73|22925.45|22805.45|22927.91|22807.91|22925.45|22805.45|10
1630754930000|2021-09-04 11:28:50|22925.35|22805.35|22926.33|22806.33|22926.8|22806.8|22925.35|22805.35|10
1630754940000|2021-09-04 11:29:00|22926.44|22806.44|22923.52|22803.52|22926.44|22806.44|22923.52|22803.52|10
1630754950000|2021-09-04 11:29:10|22923.65|22803.65|22920.86|22800.86|22923.67|22803.67|22920.86|22800.86|10
1630754960000|2021-09-04 11:29:20|22920.13|22800.13|22918.36|22798.36|22920.13|22800.13|22918.36|22798.36|9
1630754970000|2021-09-04 11:29:30|22918.2|22798.2|22910.26|22790.26|22918.2|22798.2|22910.26|22790.26|10
1630754980000|2021-09-04 11:29:40|22909.65|22789.65|22908.11|22788.11|22909.65|22789.65|22908.11|22788.11|10
1630754990000|2021-09-04 11:29:50|22906.17|22786.17|22903.19|22783.19|22906.17|22786.17|22902.66|22782.66|9
1630755000000|2021-09-04 11:30:00|22902.27|22782.27|22898.37|22778.37|22902.27|22782.27|22898.26|22778.26|10
1630755010000|2021-09-04 11:30:10|22897.63|22777.63|22895.82|22775.82|22897.63|22777.63|22895.47|22775.47|10
1630755020000|2021-09-04 11:30:20|22895.63|22775.63|22900.87|22780.87|22900.98|22780.98|22895.63|22775.63|10
1630755030000|2021-09-04 11:30:30|22901.21|22781.21|22905.33|22785.33|22905.38|22785.38|22901.21|22781.21|10
1630755040000|2021-09-04 11:30:40|22905.73|22785.73|22910.91|22790.91|22910.91|22790.91|22905.73|22785.73|10
1630755050000|2021-09-04 11:30:50|22910.97|22790.97|22910.14|22790.14|22911.96|22791.96|22910.14|22790.14|10
1630755060000|2021-09-04 11:31:00|22911.79|22791.79|22909.39|22789.39|22911.96|22791.96|22909.39|22789.39|10
1630755070000|2021-09-04 11:31:10|22909.26|22789.26|22908.53|22788.53|22909.26|22789.26|22907.79|22787.79|10
1630755080000|2021-09-04 11:31:20|22908.57|22788.57|22908.37|22788.37|22908.74|22788.74|22907.23|22787.23|10
1630755090000|2021-09-04 11:31:30|22908.33|22788.33|22906.81|22786.81|22908.8|22788.8|22906.72|22786.72|10
1630755100000|2021-09-04 11:31:40|22906.65|22786.65|22900.61|22780.61|22906.75|22786.75|22900.61|22780.61|10
1630755110000|2021-09-04 11:31:50|22900.68|22780.68|22897.94|22777.94|22900.79|22780.79|22897.94|22777.94|10
1630755120000|2021-09-04 11:32:00|22897.35|22777.35|22894.27|22774.27|22897.54|22777.54|22894.27|22774.27|10
1630755130000|2021-09-04 11:32:10|22893.62|22773.62|22887.39|22767.39|22893.62|22773.62|22887.39|22767.39|10
1630755140000|2021-09-04 11:32:20|22886.52|22766.52|22883.43|22763.43|22887.9|22767.9|22883.43|22763.43|10
1630755150000|2021-09-04 11:32:30|22883.16|22763.16|22880.93|22760.93|22883.16|22763.16|22880.93|22760.93|10
1630755160000|2021-09-04 11:32:40|22880.86|22760.86|22880.14|22760.14|22881.24|22761.24|22880.14|22760.14|9
1630755170000|2021-09-04 11:32:50|22880.25|22760.25|22877.69|22757.69|22880.25|22760.25|22877.66|22757.66|10
1630755180000|2021-09-04 11:33:00|22877.2|22757.2|22872.53|22752.53|22877.2|22757.2|22872.53|22752.53|10
1630755190000|2021-09-04 11:33:10|22873.08|22753.08|22869.03|22749.03|22873.08|22753.08|22869.03|22749.03|10
1630755200000|2021-09-04 11:33:20|22868.59|22748.59|22868.62|22748.62|22870.61|22750.61|22868.41|22748.41|9
1630755210000|2021-09-04 11:33:30|22868.46|22748.46|22872.02|22752.02|22872.02|22752.02|22868.46|22748.46|10
1630755220000|2021-09-04 11:33:40|22872.7|22752.7|22874.57|22754.57|22874.57|22754.57|22872.7|22752.7|10
1630755230000|2021-09-04 11:33:50|22874.26|22754.26|22873.29|22753.29|22874.42|22754.42|22873.29|22753.29|10
1630755240000|2021-09-04 11:34:00|22875.02|22755.02|22873.8|22753.8|22875.78|22755.78|22873.74|22753.74|10
1630755250000|2021-09-04 11:34:10|22874.12|22754.12|22866.31|22746.31|22874.12|22754.12|22866.31|22746.31|10
1630755260000|2021-09-04 11:34:20|22865.72|22745.72|22862|22742|22865.72|22745.72|22861.74|22741.74|10
1630755270000|2021-09-04 11:34:30|22861.58|22741.58|22859.65|22739.65|22862.04|22742.04|22859.65|22739.65|10
1630755280000|2021-09-04 11:34:40|22859.73|22739.73|22855.52|22735.52|22859.73|22739.73|22855.52|22735.52|10
1630755290000|2021-09-04 11:34:50|22855.11|22735.11|22854.79|22734.79|22855.11|22735.11|22852.82|22732.82|10
1630755300000|2021-09-04 11:35:00|22855.09|22735.09|22853.77|22733.77|22855.09|22735.09|22853.77|22733.77|10
1630755310000|2021-09-04 11:35:10|22853.63|22733.63|22850.24|22730.24|22853.63|22733.63|22849.86|22729.86|10
1630755320000|2021-09-04 11:35:20|22851|22731|22851.66|22731.66|22851.66|22731.66|22849.53|22729.53|10
1630755330000|2021-09-04 11:35:30|22851.56|22731.56|22851.81|22731.81|22852.08|22732.08|22851.24|22731.24|10
1630755340000|2021-09-04 11:35:40|22851.21|22731.21|22849.57|22729.57|22851.21|22731.21|22849.44|22729.44|10
1630755350000|2021-09-04 11:35:50|22849.71|22729.71|22854.33|22734.33|22854.33|22734.33|22849.71|22729.71|10
1630755360000|2021-09-04 11:36:00|22854.28|22734.28|22856.94|22736.94|22858.07|22738.07|22854.28|22734.28|10
1630755370000|2021-09-04 11:36:10|22859.15|22739.15|22861.9|22741.9|22861.9|22741.9|22859.02|22739.02|8
1630755380000|2021-09-04 11:36:20|22862.7|22742.7|22863.25|22743.25|22863.47|22743.47|22862.29|22742.29|7
1630755390000|2021-09-04 11:36:30|22863.4|22743.4|22865.37|22745.37|22866.14|22746.14|22863.4|22743.4|10
1630755400000|2021-09-04 11:36:40|22866.21|22746.21|22866.99|22746.99|22869.44|22749.44|22866.21|22746.21|10
1630755410000|2021-09-04 11:36:50|22867.29|22747.29|22864.87|22744.87|22867.29|22747.29|22864.66|22744.66|9
1630755420000|2021-09-04 11:37:00|22864.91|22744.91|22864.72|22744.72|22865.18|22745.18|22864.72|22744.72|9
1630755430000|2021-09-04 11:37:10|22867.2|22747.2|22870.44|22750.44|22870.44|22750.44|22866.94|22746.94|9
1630755440000|2021-09-04 11:37:20|22870.39|22750.39|22875.19|22755.19|22875.19|22755.19|22870.39|22750.39|9
1630755450000|2021-09-04 11:37:30|22875.68|22755.68|22874.71|22754.71|22876.23|22756.23|22874.61|22754.61|10
1630755460000|2021-09-04 11:37:40|22874.65|22754.65|22875.68|22755.68|22876.13|22756.13|22874.3|22754.3|10
1630755470000|2021-09-04 11:37:50|22875.69|22755.69|22876.17|22756.17|22876.17|22756.17|22875.35|22755.35|10
1630755480000|2021-09-04 11:38:00|22876.11|22756.11|22876.12|22756.12|22877.24|22757.24|22876.11|22756.11|10
1630755490000|2021-09-04 11:38:10|22876.4|22756.4|22878.15|22758.15|22878.15|22758.15|22876.4|22756.4|9
1630755500000|2021-09-04 11:38:20|22877.91|22757.91|22877.49|22757.49|22878.18|22758.18|22877.49|22757.49|8
1630755510000|2021-09-04 11:38:30|22877.19|22757.19|22868.36|22748.36|22877.19|22757.19|22868.36|22748.36|10
1630755520000|2021-09-04 11:38:40|22868.14|22748.14|22862.53|22742.53|22868.14|22748.14|22862|22742|10
1630755530000|2021-09-04 11:38:50|22861.14|22741.14|22858.99|22738.99|22861.14|22741.14|22858.17|22738.17|10
1630755540000|2021-09-04 11:39:00|22859.43|22739.43|22860.13|22740.13|22860.25|22740.25|22859.43|22739.43|9
1630755550000|2021-09-04 11:39:10|22860.55|22740.55|22858.08|22738.08|22860.55|22740.55|22855.91|22735.91|10
1630755560000|2021-09-04 11:39:20|22857.39|22737.39|22855.16|22735.16|22858.12|22738.12|22855.16|22735.16|10
1630755570000|2021-09-04 11:39:30|22854.76|22734.76|22851.53|22731.53|22854.76|22734.76|22851.33|22731.33|10
1630755580000|2021-09-04 11:39:40|22850.81|22730.81|22849.17|22729.17|22852.07|22732.07|22846.94|22726.94|10
1630755590000|2021-09-04 11:39:50|22849.29|22729.29|22850.8|22730.8|22850.8|22730.8|22848.27|22728.27|10
1630755600000|2021-09-04 11:40:00|22850.53|22730.53|22847.74|22727.74|22850.53|22730.53|22847.74|22727.74|8
1630755610000|2021-09-04 11:40:10|22846.28|22726.28|22847.67|22727.67|22847.67|22727.67|22846.28|22726.28|8
1630755620000|2021-09-04 11:40:20|22847.77|22727.77|22850.3|22730.3|22850.3|22730.3|22847.77|22727.77|9
1630755630000|2021-09-04 11:40:30|22850.27|22730.27|22847.47|22727.47|22850.27|22730.27|22847.47|22727.47|10
1630755640000|2021-09-04 11:40:40|22847.45|22727.45|22851.61|22731.61|22851.66|22731.66|22847.45|22727.45|10
1630755650000|2021-09-04 11:40:50|22852.19|22732.19|22854.94|22734.94|22854.94|22734.94|22852.19|22732.19|10
1630755660000|2021-09-04 11:41:00|22855.64|22735.64|22856.88|22736.88|22857.28|22737.28|22855.64|22735.64|9
1630755670000|2021-09-04 11:41:10|22856.95|22736.95|22858.83|22738.83|22858.83|22738.83|22856.64|22736.64|10
1630755680000|2021-09-04 11:41:20|22859.07|22739.07|22860.81|22740.81|22862.21|22742.21|22859.07|22739.07|10
1630755690000|2021-09-04 11:41:30|22861.33|22741.33|22862.71|22742.71|22862.71|22742.71|22861.33|22741.33|10
1630755700000|2021-09-04 11:41:40|22864.28|22744.28|22867.76|22747.76|22867.76|22747.76|22864.06|22744.06|9
1630755710000|2021-09-04 11:41:50|22867.51|22747.51|22869.06|22749.06|22869.26|22749.26|22867.28|22747.28|10
1630755720000|2021-09-04 11:42:00|22869.05|22749.05|22868.75|22748.75|22869.66|22749.66|22868.67|22748.67|10
1630755730000|2021-09-04 11:42:10|22868.37|22748.37|22866.29|22746.29|22869.72|22749.72|22866.29|22746.29|10
1630755740000|2021-09-04 11:42:20|22866.45|22746.45|22871.46|22751.46|22871.54|22751.54|22865.83|22745.83|10
1630755750000|2021-09-04 11:42:30|22870.57|22750.57|22868.47|22748.47|22870.57|22750.57|22868.42|22748.42|10
1630755760000|2021-09-04 11:42:40|22868.58|22748.58|22868.01|22748.01|22868.97|22748.97|22867.67|22747.67|9
1630755770000|2021-09-04 11:42:50|22867.8|22747.8|22867.39|22747.39|22867.8|22747.8|22867.16|22747.16|10
1630755780000|2021-09-04 11:43:00|22866.96|22746.96|22864.78|22744.78|22867.13|22747.13|22864.78|22744.78|10
1630755790000|2021-09-04 11:43:10|22864.92|22744.92|22862.68|22742.68|22865.05|22745.05|22862.3|22742.3|10
1630755800000|2021-09-04 11:43:20|22862.99|22742.99|22859.32|22739.32|22862.99|22742.99|22859.05|22739.05|10
1630755810000|2021-09-04 11:43:30|22858.91|22738.91|22853.08|22733.08|22858.91|22738.91|22853|22733|10
1630755820000|2021-09-04 11:43:40|22852.83|22732.83|22852.01|22732.01|22853.96|22733.96|22851.88|22731.88|10
1630755830000|2021-09-04 11:43:50|22852.21|22732.21|22852.7|22732.7|22854|22734|22852.21|22732.21|10
1630755840000|2021-09-04 11:44:00|22852.62|22732.62|22853.53|22733.53|22854.08|22734.08|22852.38|22732.38|9
1630755850000|2021-09-04 11:44:10|22853.31|22733.31|22852.27|22732.27|22853.49|22733.49|22852.07|22732.07|10
1630755860000|2021-09-04 11:44:20|22851.95|22731.95|22848.88|22728.88|22851.95|22731.95|22848.88|22728.88|9
1630755870000|2021-09-04 11:44:30|22849.49|22729.49|22849.91|22729.91|22850.53|22730.53|22849.35|22729.35|10
1630755880000|2021-09-04 11:44:40|22849.59|22729.59|22846.23|22726.23|22849.59|22729.59|22846.23|22726.23|10
1630755890000|2021-09-04 11:44:50|22845.58|22725.58|22842.99|22722.99|22845.6|22725.6|22842.97|22722.97|10
1630755900000|2021-09-04 11:45:00|22842.81|22722.81|22842.15|22722.15|22843.85|22723.85|22842.15|22722.15|10
1630755910000|2021-09-04 11:45:10|22843.1|22723.1|22840.53|22720.53|22843.71|22723.71|22840.53|22720.53|10
1630755920000|2021-09-04 11:45:20|22840|22720|22841.97|22721.97|22841.97|22721.97|22840|22720|10
1630755930000|2021-09-04 11:45:30|22841.95|22721.95|22843.06|22723.06|22843.54|22723.54|22840.81|22720.81|10
1630755940000|2021-09-04 11:45:40|22843.04|22723.04|22843.09|22723.09|22843.66|22723.66|22842.56|22722.56|10
1630755950000|2021-09-04 11:45:50|22843.08|22723.08|22845.48|22725.48|22845.48|22725.48|22843.08|22723.08|10
1630755960000|2021-09-04 11:46:00|22845.83|22725.83|22848.4|22728.4|22849.65|22729.65|22845.83|22725.83|10
1630755970000|2021-09-04 11:46:10|22848.45|22728.45|22851.38|22731.38|22851.38|22731.38|22848.45|22728.45|10
1630755980000|2021-09-04 11:46:20|22851.15|22731.15|22853.31|22733.31|22853.86|22733.86|22851.15|22731.15|10
1630755990000|2021-09-04 11:46:30|22853.44|22733.44|22858.72|22738.72|22858.72|22738.72|22853.43|22733.43|10
1630756000000|2021-09-04 11:46:40|22858.9|22738.9|22856.52|22736.52|22858.9|22738.9|22856.52|22736.52|7
1630756010000|2021-09-04 11:46:50|22856.49|22736.49|22854.21|22734.21|22856.68|22736.68|22854.13|22734.13|10
1630756020000|2021-09-04 11:47:00|22853.97|22733.97|22852.94|22732.94|22853.97|22733.97|22852.94|22732.94|7
1630756030000|2021-09-04 11:47:10|22852.29|22732.29|22856.65|22736.65|22856.65|22736.65|22852.29|22732.29|10
1630756040000|2021-09-04 11:47:20|22856.71|22736.71|22857.82|22737.82|22857.92|22737.92|22856.51|22736.51|10
1630756050000|2021-09-04 11:47:30|22858.07|22738.07|22859.06|22739.06|22859.06|22739.06|22856.79|22736.79|9
1630756060000|2021-09-04 11:47:40|22859.35|22739.35|22858.15|22738.15|22860.24|22740.24|22858.15|22738.15|10
1630756070000|2021-09-04 11:47:50|22858.21|22738.21|22858.27|22738.27|22858.27|22738.27|22857.66|22737.66|9
1630756080000|2021-09-04 11:48:00|22858.09|22738.09|22859.15|22739.15|22859.15|22739.15|22857.5|22737.5|9
1630756090000|2021-09-04 11:48:10|22859.89|22739.89|22860.96|22740.96|22860.98|22740.98|22859.86|22739.86|10
1630756100000|2021-09-04 11:48:20|22861.1|22741.1|22862.91|22742.91|22863.55|22743.55|22861.1|22741.1|10
1630756110000|2021-09-04 11:48:30|22862.69|22742.69|22862.44|22742.44|22862.77|22742.77|22862.44|22742.44|10
1630756120000|2021-09-04 11:48:40|22864.22|22744.22|22867.52|22747.52|22867.52|22747.52|22864.22|22744.22|10
1630756130000|2021-09-04 11:48:50|22867.93|22747.93|22869.04|22749.04|22869.31|22749.31|22867.93|22747.93|10
1630756140000|2021-09-04 11:49:00|22869|22749|22870.31|22750.31|22870.33|22750.33|22867.53|22747.53|10
1630756150000|2021-09-04 11:49:10|22870.2|22750.2|22869.92|22749.92|22870.32|22750.32|22868.81|22748.81|10
1630756160000|2021-09-04 11:49:20|22869.57|22749.57|22871.61|22751.61|22871.61|22751.61|22869.57|22749.57|9
1630756170000|2021-09-04 11:49:30|22871.2|22751.2|22870.78|22750.78|22871.2|22751.2|22870.09|22750.09|9
1630756180000|2021-09-04 11:49:40|22870.75|22750.75|22868.28|22748.28|22870.75|22750.75|22868.28|22748.28|9
1630756190000|2021-09-04 11:49:50|22868.65|22748.65|22869.19|22749.19|22869.89|22749.89|22868.65|22748.65|10
1630756200000|2021-09-04 11:50:00|22869.77|22749.77|22871.4|22751.4|22871.5|22751.5|22869.77|22749.77|10
1630756210000|2021-09-04 11:50:10|22871.58|22751.58|22869.7|22749.7|22871.58|22751.58|22869.7|22749.7|10
1630756220000|2021-09-04 11:50:20|22868.77|22748.77|22867.82|22747.82|22869.59|22749.59|22867.82|22747.82|10
1630756230000|2021-09-04 11:50:30|22868.47|22748.47|22869.32|22749.32|22869.38|22749.38|22867.56|22747.56|10
1630756240000|2021-09-04 11:50:40|22869.75|22749.75|22876.28|22756.28|22876.51|22756.51|22869.59|22749.59|10
1630756250000|2021-09-04 11:50:50|22877.13|22757.13|22878.8|22758.8|22880.22|22760.22|22877.13|22757.13|10
1630756260000|2021-09-04 11:51:00|22877.17|22757.17|22875.83|22755.83|22877.17|22757.17|22875.22|22755.22|9
1630756270000|2021-09-04 11:51:10|22875.68|22755.68|22879.89|22759.89|22879.89|22759.89|22875.68|22755.68|10
1630756280000|2021-09-04 11:51:20|22880.14|22760.14|22880.7|22760.7|22880.7|22760.7|22880.14|22760.14|9
1630756290000|2021-09-04 11:51:30|22881.16|22761.16|22883.34|22763.34|22883.34|22763.34|22879.33|22759.33|10
1630756300000|2021-09-04 11:51:40|22883.1|22763.1|22884.65|22764.65|22884.65|22764.65|22882.37|22762.37|9
1630756310000|2021-09-04 11:51:50|22884.83|22764.83|22884.08|22764.08|22884.83|22764.83|22883.37|22763.37|9
1630756320000|2021-09-04 11:52:00|22884.16|22764.16|22886.24|22766.24|22886.24|22766.24|22883.38|22763.38|10
1630756330000|2021-09-04 11:52:10|22886.31|22766.31|22885.75|22765.75|22886.31|22766.31|22884.64|22764.64|10
1630756340000|2021-09-04 11:52:20|22886.55|22766.55|22882.43|22762.43|22886.55|22766.55|22882.43|22762.43|10
1630756350000|2021-09-04 11:52:30|22883.08|22763.08|22881.56|22761.56|22883.08|22763.08|22881.1|22761.1|10
1630756360000|2021-09-04 11:52:40|22881.29|22761.29|22882.75|22762.75|22882.75|22762.75|22881.21|22761.21|10
1630756370000|2021-09-04 11:52:50|22882.72|22762.72|22884.88|22764.88|22884.88|22764.88|22881.6|22761.6|10
1630756380000|2021-09-04 11:53:00|22885.24|22765.24|22882.1|22762.1|22885.26|22765.26|22882.1|22762.1|10
1630756390000|2021-09-04 11:53:10|22882.09|22762.09|22882.98|22762.98|22883.11|22763.11|22881.88|22761.88|10
1630756400000|2021-09-04 11:53:20|22883.11|22763.11|22881.92|22761.92|22883.82|22763.82|22881.92|22761.92|9
1630756410000|2021-09-04 11:53:30|22881.74|22761.74|22881.79|22761.79|22881.98|22761.98|22880.54|22760.54|10
1630756420000|2021-09-04 11:53:40|22881.66|22761.66|22884.32|22764.32|22884.52|22764.52|22881.66|22761.66|10
1630756430000|2021-09-04 11:53:50|22884.41|22764.41|22888.75|22768.75|22888.92|22768.92|22884.41|22764.41|9
1630756440000|2021-09-04 11:54:00|22889.01|22769.01|22888.65|22768.65|22889.32|22769.32|22888.65|22768.65|9
1630756450000|2021-09-04 11:54:10|22888.49|22768.49|22885.48|22765.48|22888.49|22768.49|22885.48|22765.48|10
1630756460000|2021-09-04 11:54:20|22885.34|22765.34|22879.3|22759.3|22886.81|22766.81|22879.3|22759.3|10
1630756470000|2021-09-04 11:54:30|22879.07|22759.07|22875.39|22755.39|22879.07|22759.07|22875.39|22755.39|9
1630756480000|2021-09-04 11:54:40|22875.59|22755.59|22869.73|22749.73|22875.61|22755.61|22869.73|22749.73|10
1630756490000|2021-09-04 11:54:50|22869.49|22749.49|22868.01|22748.01|22869.96|22749.96|22868.01|22748.01|10
1630756500000|2021-09-04 11:55:00|22868.57|22748.57|22864.32|22744.32|22869|22749|22864.32|22744.32|10
1630756510000|2021-09-04 11:55:10|22866.33|22746.33|22870.09|22750.09|22870.09|22750.09|22866.33|22746.33|10
1630756520000|2021-09-04 11:55:20|22870.43|22750.43|22866.84|22746.84|22870.46|22750.46|22866.84|22746.84|9
1630756530000|2021-09-04 11:55:30|22865.64|22745.64|22864.74|22744.74|22865.81|22745.81|22864.58|22744.58|10
1630756540000|2021-09-04 11:55:40|22864.66|22744.66|22863|22743|22864.66|22744.66|22863|22743|7
1630756550000|2021-09-04 11:55:50|22863.11|22743.11|22863.76|22743.76|22864.3|22744.3|22862.69|22742.69|9
1630756560000|2021-09-04 11:56:00|22863.71|22743.71|22862.54|22742.54|22864.96|22744.96|22862.54|22742.54|10
1630756570000|2021-09-04 11:56:10|22862.67|22742.67|22859.87|22739.87|22862.67|22742.67|22859.77|22739.77|9
1630756580000|2021-09-04 11:56:20|22858.93|22738.93|22857.03|22737.03|22859.04|22739.04|22856.79|22736.79|10
1630756590000|2021-09-04 11:56:30|22856.75|22736.75|22856.22|22736.22|22856.75|22736.75|22855.23|22735.23|10
1630756600000|2021-09-04 11:56:40|22854.09|22734.09|22856.2|22736.2|22856.2|22736.2|22854.09|22734.09|10
1630756610000|2021-09-04 11:56:50|22855.69|22735.69|22856.06|22736.06|22856.07|22736.07|22855.15|22735.15|10
1630756620000|2021-09-04 11:57:00|22857.88|22737.88|22858.26|22738.26|22858.26|22738.26|22856.6|22736.6|10
1630756630000|2021-09-04 11:57:10|22859.02|22739.02|22860.27|22740.27|22861.42|22741.42|22859.02|22739.02|10
1630756640000|2021-09-04 11:57:20|22860.3|22740.3|22860.82|22740.82|22861.81|22741.81|22860.3|22740.3|10
1630756650000|2021-09-04 11:57:30|22860.81|22740.81|22862.69|22742.69|22862.7|22742.7|22860.71|22740.71|10
1630756660000|2021-09-04 11:57:40|22862.47|22742.47|22862.21|22742.21|22862.92|22742.92|22862.01|22742.01|9
1630756670000|2021-09-04 11:57:50|22862.37|22742.37|22865.74|22745.74|22865.92|22745.92|22862.37|22742.37|10
1630756680000|2021-09-04 11:58:00|22865.61|22745.61|22867.27|22747.27|22867.51|22747.51|22865.61|22745.61|10
1630756690000|2021-09-04 11:58:10|22866.97|22746.97|22865.93|22745.93|22867.53|22747.53|22865.93|22745.93|9
1630756700000|2021-09-04 11:58:20|22865.8|22745.8|22865.15|22745.15|22865.8|22745.8|22865|22745|7
1630756710000|2021-09-04 11:58:30|22864.87|22744.87|22866.32|22746.32|22866.41|22746.41|22864.68|22744.68|10
1630756720000|2021-09-04 11:58:40|22866.74|22746.74|22867.38|22747.38|22868.43|22748.43|22866.74|22746.74|9
1630756730000|2021-09-04 11:58:50|22867.49|22747.49|22867.77|22747.77|22867.82|22747.82|22867.43|22747.43|10
1630756740000|2021-09-04 11:59:00|22867.79|22747.79|22867.61|22747.61|22867.93|22747.93|22867.43|22747.43|8
1630756750000|2021-09-04 11:59:10|22867.62|22747.62|22869.22|22749.22|22869.26|22749.26|22867.62|22747.62|10
1630756760000|2021-09-04 11:59:20|22869.24|22749.24|22868.44|22748.44|22869.33|22749.33|22868.39|22748.39|10
1630756770000|2021-09-04 11:59:30|22868.07|22748.07|22866.3|22746.3|22868.07|22748.07|22866.28|22746.28|9
1630756780000|2021-09-04 11:59:40|22866.07|22746.07|22864.85|22744.85|22866.07|22746.07|22864.01|22744.01|10
1630756790000|2021-09-04 11:59:50|22864.78|22744.78|22863.85|22743.85|22864.78|22744.78|22863.66|22743.66|10
1630756800000|2021-09-04 12:00:00|22864.14|22744.14|22863.84|22743.84|22864.59|22744.59|22863.72|22743.72|9
1630756810000|2021-09-04 12:00:10|22864.45|22744.45|22865.99|22745.99|22866.06|22746.06|22864.45|22744.45|10
1630756820000|2021-09-04 12:00:20|22865.57|22745.57|22870.5|22750.5|22870.54|22750.54|22865.57|22745.57|10
1630756830000|2021-09-04 12:00:30|22870.56|22750.56|22869.92|22749.92|22871.26|22751.26|22869.43|22749.43|10
1630756840000|2021-09-04 12:00:40|22870.33|22750.33|22866.15|22746.15|22870.43|22750.43|22866.15|22746.15|10
1630756850000|2021-09-04 12:00:50|22866.04|22746.04|22864.32|22744.32|22866.04|22746.04|22863.42|22743.42|10
1630756860000|2021-09-04 12:01:00|22864.01|22744.01|22863.13|22743.13|22864.75|22744.75|22863.13|22743.13|10
1630756870000|2021-09-04 12:01:10|22863.21|22743.21|22859.61|22739.61|22863.39|22743.39|22859.61|22739.61|10
1630756880000|2021-09-04 12:01:20|22858.88|22738.88|22857.83|22737.83|22858.88|22738.88|22857.29|22737.29|10
1630756890000|2021-09-04 12:01:30|22857.1|22737.1|22856.33|22736.33|22858.96|22738.96|22855.48|22735.48|10
1630756900000|2021-09-04 12:01:40|22857|22737|22862.11|22742.11|22862.11|22742.11|22856.88|22736.88|10
1630756910000|2021-09-04 12:01:50|22860.12|22740.12|22859.71|22739.71|22860.12|22740.12|22859.11|22739.11|9
1630756920000|2021-09-04 12:02:00|22860.26|22740.26|22864.25|22744.25|22864.25|22744.25|22860.26|22740.26|10
1630756930000|2021-09-04 12:02:10|22864.6|22744.6|22865.44|22745.44|22865.44|22745.44|22863.58|22743.58|10
1630756940000|2021-09-04 12:02:20|22865.17|22745.17|22865.1|22745.1|22865.54|22745.54|22863.35|22743.35|10
1630756950000|2021-09-04 12:02:30|22865.11|22745.11|22861.19|22741.19|22865.3|22745.3|22861.19|22741.19|10
1630756960000|2021-09-04 12:02:40|22861.62|22741.62|22863.87|22743.87|22863.87|22743.87|22861.26|22741.26|10
1630756970000|2021-09-04 12:02:50|22865.07|22745.07|22864.47|22744.47|22865.77|22745.77|22864.05|22744.05|10
1630756980000|2021-09-04 12:03:00|22867.52|22747.52|22871.78|22751.78|22871.78|22751.78|22867.52|22747.52|10
1630756990000|2021-09-04 12:03:10|22871.94|22751.94|22871.58|22751.58|22872|22752|22870.32|22750.32|10
1630757000000|2021-09-04 12:03:20|22872.74|22752.74|22876.56|22756.56|22876.56|22756.56|22872.66|22752.66|10
1630757010000|2021-09-04 12:03:30|22876.31|22756.31|22884.98|22764.98|22884.98|22764.98|22876.31|22756.31|10
1630757020000|2021-09-04 12:03:40|22885.1|22765.1|22887.63|22767.63|22887.63|22767.63|22884.82|22764.82|9
1630757030000|2021-09-04 12:03:50|22888.14|22768.14|22890.57|22770.57|22890.57|22770.57|22888.06|22768.06|10
1630757040000|2021-09-04 12:04:00|22892.45|22772.45|22892.76|22772.76|22892.86|22772.86|22891.08|22771.08|10
1630757050000|2021-09-04 12:04:10|22893.12|22773.12|22899.18|22779.18|22899.18|22779.18|22893.12|22773.12|10
1630757060000|2021-09-04 12:04:20|22899.37|22779.37|22901.24|22781.24|22901.99|22781.99|22899.37|22779.37|10
1630757070000|2021-09-04 12:04:30|22900.71|22780.71|22904.25|22784.25|22904.33|22784.33|22900.57|22780.57|10
1630757080000|2021-09-04 12:04:40|22904.33|22784.33|22904.33|22784.33|22906.73|22786.73|22904.33|22784.33|10
1630757090000|2021-09-04 12:04:50|22904.87|22784.87|22908.4|22788.4|22908.51|22788.51|22904.87|22784.87|10
1630757100000|2021-09-04 12:05:00|22908.54|22788.54|22908.79|22788.79|22909.49|22789.49|22908.09|22788.09|10
1630757110000|2021-09-04 12:05:10|22908.65|22788.65|22908.66|22788.66|22908.75|22788.75|22907.82|22787.82|9
1630757120000|2021-09-04 12:05:20|22908.61|22788.61|22908.76|22788.76|22908.76|22788.76|22907.51|22787.51|10
1630757130000|2021-09-04 12:05:30|22907.42|22787.42|22907.18|22787.18|22908.4|22788.4|22907.18|22787.18|10
1630757140000|2021-09-04 12:05:40|22906.7|22786.7|22902.6|22782.6|22906.7|22786.7|22902.2|22782.2|10
1630757150000|2021-09-04 12:05:50|22902.64|22782.64|22903.14|22783.14|22903.26|22783.26|22901.6|22781.6|10
1630757160000|2021-09-04 12:06:00|22904.22|22784.22|22912.63|22792.63|22912.63|22792.63|22904.22|22784.22|10
1630757170000|2021-09-04 12:06:10|22912.66|22792.66|22916.59|22796.59|22916.59|22796.59|22912.66|22792.66|10
1630757180000|2021-09-04 12:06:20|22918.45|22798.45|22919.86|22799.86|22919.9|22799.9|22918.21|22798.21|9
1630757190000|2021-09-04 12:06:30|22918.44|22798.44|22920.74|22800.74|22920.95|22800.95|22918.44|22798.44|10
1630757200000|2021-09-04 12:06:40|22920.81|22800.81|22923.18|22803.18|22923.19|22803.19|22920.59|22800.59|10
1630757210000|2021-09-04 12:06:50|22923.12|22803.12|22926.51|22806.51|22926.51|22806.51|22921.77|22801.77|10
1630757220000|2021-09-04 12:07:00|22926.61|22806.61|22928.58|22808.58|22928.58|22808.58|22926.61|22806.61|10
1630757230000|2021-09-04 12:07:10|22928.62|22808.62|22930.58|22810.58|22930.58|22810.58|22928.62|22808.62|10
1630757240000|2021-09-04 12:07:20|22930.24|22810.24|22932.16|22812.16|22932.16|22812.16|22930.18|22810.18|10
1630757250000|2021-09-04 12:07:30|22933.63|22813.63|22933.14|22813.14|22933.63|22813.63|22931.28|22811.28|10
1630757260000|2021-09-04 12:07:40|22933.88|22813.88|22938.87|22818.87|22938.87|22818.87|22933.88|22813.88|9
1630757270000|2021-09-04 12:07:50|22939.31|22819.31|22941.55|22821.55|22941.55|22821.55|22939.31|22819.31|10
1630757280000|2021-09-04 12:08:00|22942.06|22822.06|22943.42|22823.42|22944.73|22824.73|22942.06|22822.06|10
1630757290000|2021-09-04 12:08:10|22944.35|22824.35|22944.39|22824.39|22944.39|22824.39|22942.69|22822.69|10
1630757300000|2021-09-04 12:08:20|22944.86|22824.86|22947.73|22827.73|22947.73|22827.73|22944.86|22824.86|10
1630757310000|2021-09-04 12:08:30|22948.17|22828.17|22949.81|22829.81|22949.81|22829.81|22947.74|22827.74|10
1630757320000|2021-09-04 12:08:40|22949.97|22829.97|22953.41|22833.41|22953.41|22833.41|22949.97|22829.97|10
1630757330000|2021-09-04 12:08:50|22953.65|22833.65|22956.97|22836.97|22956.97|22836.97|22953.65|22833.65|10
1630757340000|2021-09-04 12:09:00|22958.31|22838.31|22958.06|22838.06|22959.45|22839.45|22958.06|22838.06|10
1630757350000|2021-09-04 12:09:10|22959.34|22839.34|22959.84|22839.84|22960.21|22840.21|22958.97|22838.97|10
1630757360000|2021-09-04 12:09:20|22960.02|22840.02|22964.19|22844.19|22964.19|22844.19|22959.71|22839.71|10
1630757370000|2021-09-04 12:09:30|22963.82|22843.82|22967.88|22847.88|22967.88|22847.88|22963.82|22843.82|9
1630757380000|2021-09-04 12:09:40|22967.73|22847.73|22964.06|22844.06|22967.77|22847.77|22964.06|22844.06|10
1630757390000|2021-09-04 12:09:50|22963.95|22843.95|22958.15|22838.15|22963.95|22843.95|22958.15|22838.15|10
1630757400000|2021-09-04 12:10:00|22957.55|22837.55|22955.68|22835.68|22957.55|22837.55|22955.6|22835.6|10
1630757410000|2021-09-04 12:10:10|22955.56|22835.56|22955.72|22835.72|22956.24|22836.24|22955.52|22835.52|10
1630757420000|2021-09-04 12:10:20|22955.95|22835.95|22956.44|22836.44|22957.21|22837.21|22955.95|22835.95|9
1630757430000|2021-09-04 12:10:30|22956.8|22836.8|22956.87|22836.87|22958.79|22838.79|22956.3|22836.3|10
1630757440000|2021-09-04 12:10:40|22957.1|22837.1|22955.27|22835.27|22958.03|22838.03|22955.27|22835.27|10
1630757450000|2021-09-04 12:10:50|22954.94|22834.94|22955.11|22835.11|22955.84|22835.84|22954.06|22834.06|10
1630757460000|2021-09-04 12:11:00|22956.37|22836.37|22955.93|22835.93|22956.37|22836.37|22954.88|22834.88|10
1630757470000|2021-09-04 12:11:10|22955.96|22835.96|22954.7|22834.7|22956.44|22836.44|22954.59|22834.59|10
1630757480000|2021-09-04 12:11:20|22954.79|22834.79|22957.37|22837.37|22957.46|22837.46|22953.67|22833.67|9
1630757490000|2021-09-04 12:11:30|22957.8|22837.8|22960.1|22840.1|22960.1|22840.1|22957.8|22837.8|9
1630757500000|2021-09-04 12:11:40|22961.26|22841.26|22958.64|22838.64|22961.26|22841.26|22958.64|22838.64|10
1630757510000|2021-09-04 12:11:50|22958.92|22838.92|22960.55|22840.55|22960.65|22840.65|22958.92|22838.92|9
1630757520000|2021-09-04 12:12:00|22960.57|22840.57|22960.68|22840.68|22961.1|22841.1|22960.57|22840.57|10
1630757530000|2021-09-04 12:12:10|22960.15|22840.15|22957.9|22837.9|22960.37|22840.37|22957.9|22837.9|10
1630757540000|2021-09-04 12:12:20|22957.79|22837.79|22958.08|22838.08|22959.44|22839.44|22957.46|22837.46|10
1630757550000|2021-09-04 12:12:30|22958.05|22838.05|22958.94|22838.94|22959.16|22839.16|22958.05|22838.05|10
1630757560000|2021-09-04 12:12:40|22958.89|22838.89|22956.94|22836.94|22959.44|22839.44|22956.94|22836.94|10
1630757570000|2021-09-04 12:12:50|22957.24|22837.24|22955.99|22835.99|22957.25|22837.25|22955.99|22835.99|9
1630757580000|2021-09-04 12:13:00|22955.9|22835.9|22953.6|22833.6|22955.9|22835.9|22953.23|22833.23|10
1630757590000|2021-09-04 12:13:10|22953.49|22833.49|22949.83|22829.83|22953.49|22833.49|22949.83|22829.83|10
1630757600000|2021-09-04 12:13:20|22949.69|22829.69|22948.24|22828.24|22950.61|22830.61|22947.99|22827.99|10
1630757610000|2021-09-04 12:13:30|22947.7|22827.7|22943.5|22823.5|22947.7|22827.7|22943.5|22823.5|10
1630757620000|2021-09-04 12:13:40|22942.87|22822.87|22941.96|22821.96|22943.14|22823.14|22941.96|22821.96|10
1630757630000|2021-09-04 12:13:50|22942.08|22822.08|22940.93|22820.93|22942.42|22822.42|22940.2|22820.2|10
1630757640000|2021-09-04 12:14:00|22941.32|22821.32|22938.45|22818.45|22941.32|22821.32|22938.01|22818.01|9
1630757650000|2021-09-04 12:14:10|22938.26|22818.26|22937.9|22817.9|22939.73|22819.73|22937.69|22817.69|9
1630757660000|2021-09-04 12:14:20|22937.88|22817.88|22939.33|22819.33|22939.55|22819.55|22937.82|22817.82|10
1630757670000|2021-09-04 12:14:30|22939.42|22819.42|22938.64|22818.64|22939.66|22819.66|22938.4|22818.4|9
1630757680000|2021-09-04 12:14:40|22938.5|22818.5|22937.46|22817.46|22939.02|22819.02|22937.46|22817.46|6
1630757690000|2021-09-04 12:14:50|22936.82|22816.82|22936.69|22816.69|22937.97|22817.97|22936.37|22816.37|10
1630757700000|2021-09-04 12:15:00|22936.41|22816.41|22935.58|22815.58|22936.85|22816.85|22935.58|22815.58|10
1630757710000|2021-09-04 12:15:10|22936.19|22816.19|22936.75|22816.75|22936.75|22816.75|22934.31|22814.31|10
1630757720000|2021-09-04 12:15:20|22937.8|22817.8|22941.1|22821.1|22941.1|22821.1|22937.5|22817.5|10
1630757730000|2021-09-04 12:15:30|22940.21|22820.21|22943.84|22823.84|22943.86|22823.86|22939.86|22819.86|10
1630757740000|2021-09-04 12:15:40|22944|22824|22946.38|22826.38|22946.38|22826.38|22944|22824|10
1630757750000|2021-09-04 12:15:50|22949.12|22829.12|22950|22830|22950|22830|22949.03|22829.03|8
1630757760000|2021-09-04 12:16:00|22950.46|22830.46|22950.36|22830.36|22950.61|22830.61|22949.67|22829.67|10
1630757770000|2021-09-04 12:16:10|22950.62|22830.62|22949.75|22829.75|22950.62|22830.62|22948.83|22828.83|10
1630757780000|2021-09-04 12:16:20|22950.52|22830.52|22953.76|22833.76|22953.76|22833.76|22950.52|22830.52|10
1630757790000|2021-09-04 12:16:30|22953.78|22833.78|22950.88|22830.88|22953.96|22833.96|22950.88|22830.88|10
1630757800000|2021-09-04 12:16:40|22950.25|22830.25|22949.83|22829.83|22950.78|22830.78|22949.42|22829.42|9
1630757810000|2021-09-04 12:16:50|22949.09|22829.09|22945.09|22825.09|22949.09|22829.09|22945.09|22825.09|10
1630757820000|2021-09-04 12:17:00|22945.22|22825.22|22946.4|22826.4|22946.4|22826.4|22944.02|22824.02|10
1630757830000|2021-09-04 12:17:10|22946.14|22826.14|22944.58|22824.58|22946.48|22826.48|22944.58|22824.58|10
1630757840000|2021-09-04 12:17:20|22944.28|22824.28|22944.31|22824.31|22944.81|22824.81|22943.61|22823.61|9
1630757850000|2021-09-04 12:17:30|22942.98|22822.98|22944.76|22824.76|22944.76|22824.76|22942.09|22822.09|10
1630757860000|2021-09-04 12:17:40|22945.5|22825.5|22946.56|22826.56|22946.56|22826.56|22944.73|22824.73|10
1630757870000|2021-09-04 12:17:50|22946.5|22826.5|22944.54|22824.54|22946.5|22826.5|22944.53|22824.53|10
1630757880000|2021-09-04 12:18:00|22943.75|22823.75|22940.53|22820.53|22943.75|22823.75|22940.4|22820.4|10
1630757890000|2021-09-04 12:18:10|22940.71|22820.71|22940.56|22820.56|22940.71|22820.71|22940.24|22820.24|10
1630757900000|2021-09-04 12:18:20|22940.41|22820.41|22940.65|22820.65|22941.29|22821.29|22940.41|22820.41|8
1630757910000|2021-09-04 12:18:30|22940.8|22820.8|22941.08|22821.08|22941.08|22821.08|22940.64|22820.64|10
1630757920000|2021-09-04 12:18:40|22940.89|22820.89|22943.22|22823.22|22943.22|22823.22|22940.89|22820.89|9
1630757930000|2021-09-04 12:18:50|22942|22822|22941.04|22821.04|22943.61|22823.61|22940.84|22820.84|10
1630757940000|2021-09-04 12:19:00|22941.14|22821.14|22941.94|22821.94|22941.98|22821.98|22939.77|22819.77|10
1630757950000|2021-09-04 12:19:10|22941.28|22821.28|22941.26|22821.26|22941.54|22821.54|22940.9|22820.9|8
1630757960000|2021-09-04 12:19:20|22941.33|22821.33|22941.29|22821.29|22942.64|22822.64|22941.29|22821.29|10
1630757970000|2021-09-04 12:19:30|22941.35|22821.35|22940.07|22820.07|22941.35|22821.35|22940.04|22820.04|9
1630757980000|2021-09-04 12:19:40|22939.77|22819.77|22939.08|22819.08|22939.84|22819.84|22938.85|22818.85|10
1630757990000|2021-09-04 12:19:50|22939.28|22819.28|22937.13|22817.13|22939.28|22819.28|22937.13|22817.13|9
1630758000000|2021-09-04 12:20:00|22937.39|22817.39|22932.82|22812.82|22937.39|22817.39|22932.82|22812.82|10
1630758010000|2021-09-04 12:20:10|22932.3|22812.3|22931.07|22811.07|22932.3|22812.3|22931.06|22811.06|10
1630758020000|2021-09-04 12:20:20|22930.97|22810.97|22932.55|22812.55|22933.1|22813.1|22930.91|22810.91|9
1630758030000|2021-09-04 12:20:30|22931.85|22811.85|22933.68|22813.68|22933.68|22813.68|22931.65|22811.65|9
1630758040000|2021-09-04 12:20:40|22933.85|22813.85|22933.44|22813.44|22934.17|22814.17|22932.79|22812.79|10
1630758050000|2021-09-04 12:20:50|22933.49|22813.49|22937.04|22817.04|22937.04|22817.04|22933.47|22813.47|10
1630758060000|2021-09-04 12:21:00|22938.51|22818.51|22942.04|22822.04|22942.04|22822.04|22938.51|22818.51|10
1630758070000|2021-09-04 12:21:10|22942.38|22822.38|22942.86|22822.86|22943.61|22823.61|22942.38|22822.38|10
1630758080000|2021-09-04 12:21:20|22942.95|22822.95|22944.82|22824.82|22944.82|22824.82|22941.11|22821.11|10
1630758090000|2021-09-04 12:21:30|22945.93|22825.93|22949.4|22829.4|22949.4|22829.4|22945.93|22825.93|10
1630758100000|2021-09-04 12:21:40|22949.43|22829.43|22954.72|22834.72|22954.72|22834.72|22949.43|22829.43|10
1630758110000|2021-09-04 12:21:50|22954.06|22834.06|22956.16|22836.16|22956.16|22836.16|22953.56|22833.56|10
1630758120000|2021-09-04 12:22:00|22956.42|22836.42|22958.65|22838.65|22958.65|22838.65|22955.37|22835.37|10
1630758130000|2021-09-04 12:22:10|22957.96|22837.96|22962.14|22842.14|22962.14|22842.14|22957.34|22837.34|10
1630758140000|2021-09-04 12:22:20|22962.25|22842.25|22964.94|22844.94|22964.94|22844.94|22961.4|22841.4|10
1630758150000|2021-09-04 12:22:30|22966.12|22846.12|22975.22|22855.22|22975.22|22855.22|22966.12|22846.12|10
1630758160000|2021-09-04 12:22:40|22976.42|22856.42|22981.61|22861.61|22981.73|22861.73|22976.42|22856.42|10
1630758170000|2021-09-04 12:22:50|22982.07|22862.07|22991.03|22871.03|22991.03|22871.03|22982.07|22862.07|10
1630758180000|2021-09-04 12:23:00|22991.11|22871.11|22991.67|22871.67|22993.33|22873.33|22991|22871|8
1630758190000|2021-09-04 12:23:10|22992.28|22872.28|22997.19|22877.19|22997.19|22877.19|22992.08|22872.08|10
1630758200000|2021-09-04 12:23:20|22996.61|22876.61|22999.37|22879.37|22999.37|22879.37|22996.61|22876.61|10
1630758210000|2021-09-04 12:23:30|22999.43|22879.43|22996.92|22876.92|22999.43|22879.43|22996.72|22876.72|10
1630758220000|2021-09-04 12:23:40|22996.61|22876.61|22997.3|22877.3|22998.02|22878.02|22996.12|22876.12|10
1630758230000|2021-09-04 12:23:50|22996.85|22876.85|23000.28|22880.28|23000.28|22880.28|22995.54|22875.54|10
1630758240000|2021-09-04 12:24:00|22999.77|22879.77|23000.71|22880.71|23000.71|22880.71|22999.21|22879.21|10
1630758250000|2021-09-04 12:24:10|23001.51|22881.51|22999.82|22879.82|23001.68|22881.68|22998.93|22878.93|10
1630758260000|2021-09-04 12:24:20|23000.15|22880.15|23000|22880|23000.72|22880.72|23000|22880|10
1630758270000|2021-09-04 12:24:30|22999.37|22879.37|22997.68|22877.68|22999.37|22879.37|22997.68|22877.68|10
1630758280000|2021-09-04 12:24:40|22998.17|22878.17|22998.58|22878.58|23000.29|22880.29|22998.17|22878.17|10
1630758290000|2021-09-04 12:24:50|22998.67|22878.67|22999.69|22879.69|22999.99|22879.99|22998.07|22878.07|9
1630758300000|2021-09-04 12:25:00|22998.33|22878.33|22994.48|22874.48|22998.33|22878.33|22994.48|22874.48|10
1630758310000|2021-09-04 12:25:10|22994.6|22874.6|22992.75|22872.75|22994.6|22874.6|22991.51|22871.51|10
1630758320000|2021-09-04 12:25:20|22992.74|22872.74|22990.07|22870.07|22992.74|22872.74|22990.07|22870.07|9
1630758330000|2021-09-04 12:25:30|22992.95|22872.95|22990.42|22870.42|22993.86|22873.86|22990.13|22870.13|10
1630758340000|2021-09-04 12:25:40|22991.72|22871.72|22998.41|22878.41|22998.41|22878.41|22991.72|22871.72|9
1630758350000|2021-09-04 12:25:50|22998.77|22878.77|22998.52|22878.52|22998.77|22878.77|22997.14|22877.14|10
1630758360000|2021-09-04 12:26:00|22998.09|22878.09|22997.65|22877.65|22998.38|22878.38|22997.17|22877.17|10
1630758370000|2021-09-04 12:26:10|22997.43|22877.43|23002.74|22882.74|23002.74|22882.74|22997.24|22877.24|10
1630758380000|2021-09-04 12:26:20|23002.05|22882.05|23005.36|22885.36|23005.36|22885.36|23002.05|22882.05|10
1630758390000|2021-09-04 12:26:30|23005.41|22885.41|23006.36|22886.36|23006.66|22886.66|23005.26|22885.26|10
1630758400000|2021-09-04 12:26:40|23007.85|22887.85|23005.1|22885.1|23007.85|22887.85|23005|22885|10
1630758410000|2021-09-04 12:26:50|23003.68|22883.68|23007.76|22887.76|23007.76|22887.76|23003.37|22883.37|10
1630758420000|2021-09-04 12:27:00|23007.65|22887.65|23009.33|22889.33|23009.33|22889.33|23007.64|22887.64|10
1630758430000|2021-09-04 12:27:10|23009.55|22889.55|23009.16|22889.16|23011.16|22891.16|23009.16|22889.16|10
1630758440000|2021-09-04 12:27:20|23010.44|22890.44|23008.96|22888.96|23010.44|22890.44|23008.23|22888.23|10
1630758450000|2021-09-04 12:27:30|23009.87|22889.87|23009.79|22889.79|23010.15|22890.15|23008.85|22888.85|10
1630758460000|2021-09-04 12:27:40|23009.78|22889.78|23004.83|22884.83|23009.78|22889.78|23004.83|22884.83|10
1630758470000|2021-09-04 12:27:50|23005.71|22885.71|23004.81|22884.81|23005.76|22885.76|23004.67|22884.67|10
1630758480000|2021-09-04 12:28:00|23005.58|22885.58|23007.75|22887.75|23007.81|22887.81|23005.44|22885.44|9
1630758490000|2021-09-04 12:28:10|23007.61|22887.61|23008.61|22888.61|23008.86|22888.86|23007.61|22887.61|10
1630758500000|2021-09-04 12:28:20|23009.27|22889.27|23020.2|22900.2|23020.2|22900.2|23009.27|22889.27|9
1630758510000|2021-09-04 12:28:30|23020.7|22900.7|23022.32|22902.32|23022.32|22902.32|23020.51|22900.51|10
1630758520000|2021-09-04 12:28:40|23022.82|22902.82|23025.06|22905.06|23025.06|22905.06|23022.65|22902.65|10
1630758530000|2021-09-04 12:28:50|23026.52|22906.52|23028.1|22908.1|23028.74|22908.74|23025.82|22905.82|10
1630758540000|2021-09-04 12:29:00|23026.91|22906.91|23031.56|22911.56|23032.96|22912.96|23026.91|22906.91|10
1630758550000|2021-09-04 12:29:10|23030.87|22910.87|23034.98|22914.98|23035.17|22915.17|23030.61|22910.61|10
1630758560000|2021-09-04 12:29:20|23035.91|22915.91|23040.88|22920.88|23042.7|22922.7|23035.91|22915.91|10
1630758570000|2021-09-04 12:29:30|23041.12|22921.12|23043.01|22923.01|23044.56|22924.56|23041.12|22921.12|10
1630758580000|2021-09-04 12:29:40|23042.68|22922.68|23053.56|22933.56|23053.56|22933.56|23042.68|22922.68|10
1630758590000|2021-09-04 12:29:50|23053.98|22933.98|23057.96|22937.96|23057.96|22937.96|23053.52|22933.52|10
1630758600000|2021-09-04 12:30:00|23058.67|22938.67|23062.16|22942.16|23062.16|22942.16|23058.26|22938.26|10
1630758610000|2021-09-04 12:30:10|23061.67|22941.67|23062.48|22942.48|23063.98|22943.98|23061.58|22941.58|10
1630758620000|2021-09-04 12:30:20|23062.26|22942.26|23063.3|22943.3|23063.3|22943.3|23061.39|22941.39|10
1630758630000|2021-09-04 12:30:30|23063.75|22943.75|23064.06|22944.06|23064.06|22944.06|23062.5|22942.5|10
1630758640000|2021-09-04 12:30:40|23064.17|22944.17|23063.66|22943.66|23065.81|22945.81|23063.66|22943.66|10
1630758650000|2021-09-04 12:30:50|23063.65|22943.65|23063.31|22943.31|23063.65|22943.65|23062.25|22942.25|10
1630758660000|2021-09-04 12:31:00|23068.73|22948.73|23073.86|22953.86|23074.51|22954.51|23068.73|22948.73|10
1630758670000|2021-09-04 12:31:10|23073.83|22953.83|23073.95|22953.95|23074.45|22954.45|23072.85|22952.85|10
1630758680000|2021-09-04 12:31:20|23073.52|22953.52|23074.77|22954.77|23075.08|22955.08|23073.46|22953.46|10
1630758690000|2021-09-04 12:31:30|23075.17|22955.17|23072.91|22952.91|23075.42|22955.42|23072.91|22952.91|10
1630758700000|2021-09-04 12:31:40|23073.03|22953.03|23077.49|22957.49|23077.49|22957.49|23073.03|22953.03|10
1630758710000|2021-09-04 12:31:50|23081.19|22961.19|23081.89|22961.89|23082.28|22962.28|23080.95|22960.95|10
1630758720000|2021-09-04 12:32:00|23082.97|22962.97|23084.77|22964.77|23086.15|22966.15|23082.97|22962.97|10
1630758730000|2021-09-04 12:32:10|23082.55|22962.55|23079.54|22959.54|23082.55|22962.55|23078.78|22958.78|10
1630758740000|2021-09-04 12:32:20|23080.12|22960.12|23080.7|22960.7|23081.35|22961.35|23080.12|22960.12|10
1630758750000|2021-09-04 12:32:30|23077.9|22957.9|23074.81|22954.81|23077.9|22957.9|23072.45|22952.45|10
1630758760000|2021-09-04 12:32:40|23075.71|22955.71|23077.09|22957.09|23077.09|22957.09|23074.79|22954.79|10
1630758770000|2021-09-04 12:32:50|23077.65|22957.65|23079.98|22959.98|23079.98|22959.98|23076.97|22956.97|9
1630758780000|2021-09-04 12:33:00|23079.99|22959.99|23082.28|22962.28|23082.28|22962.28|23078.14|22958.14|10
1630758790000|2021-09-04 12:33:10|23082.25|22962.25|23082.83|22962.83|23082.83|22962.83|23081.86|22961.86|10
1630758800000|2021-09-04 12:33:20|23082.53|22962.53|23082.11|22962.11|23082.83|22962.83|23079.82|22959.82|10
1630758810000|2021-09-04 12:33:30|23081.55|22961.55|23084.52|22964.52|23084.52|22964.52|23081.11|22961.11|10
1630758820000|2021-09-04 12:33:40|23084.91|22964.91|23084.19|22964.19|23084.91|22964.91|23082.79|22962.79|10
1630758830000|2021-09-04 12:33:50|23083.98|22963.98|23084.51|22964.51|23085.13|22965.13|23083.87|22963.87|9
1630758840000|2021-09-04 12:34:00|23084.35|22964.35|23092.3|22972.3|23092.54|22972.54|23084.35|22964.35|10
1630758850000|2021-09-04 12:34:10|23092.52|22972.52|23090.69|22970.69|23093.09|22973.09|23090.62|22970.62|10
1630758860000|2021-09-04 12:34:20|23090.83|22970.83|23091.97|22971.97|23092.9|22972.9|23088.9|22968.9|10
1630758870000|2021-09-04 12:34:30|23093.2|22973.2|23101.91|22981.91|23102.64|22982.64|23093.2|22973.2|10
1630758880000|2021-09-04 12:34:40|23102.01|22982.01|23103.66|22983.66|23104.46|22984.46|23101.72|22981.72|9
1630758890000|2021-09-04 12:34:50|23103.49|22983.49|23104.11|22984.11|23105|22985|23103.18|22983.18|9
1630758900000|2021-09-04 12:35:00|23103.56|22983.56|23104.76|22984.76|23104.76|22984.76|23103.27|22983.27|10
1630758910000|2021-09-04 12:35:10|23104.83|22984.83|23106.64|22986.64|23106.66|22986.66|23104.83|22984.83|10
1630758920000|2021-09-04 12:35:20|23106.08|22986.08|23102.07|22982.07|23106.08|22986.08|23101.75|22981.75|10
1630758930000|2021-09-04 12:35:30|23102.17|22982.17|23102.9|22982.9|23102.9|22982.9|23100.89|22980.89|10
1630758940000|2021-09-04 12:35:40|23103.38|22983.38|23104.91|22984.91|23104.91|22984.91|23101.92|22981.92|10
1630758950000|2021-09-04 12:35:50|23105.39|22985.39|23103.55|22983.55|23105.4|22985.4|23102.72|22982.72|10
1630758960000|2021-09-04 12:36:00|23103.75|22983.75|23105.31|22985.31|23105.63|22985.63|23103.72|22983.72|10
1630758970000|2021-09-04 12:36:10|23104.58|22984.58|23105.09|22985.09|23105.09|22985.09|23102.43|22982.43|10
1630758980000|2021-09-04 12:36:20|23104.86|22984.86|23102.79|22982.79|23108.03|22988.03|23102.79|22982.79|10
1630758990000|2021-09-04 12:36:30|23101.13|22981.13|23105.77|22985.77|23105.77|22985.77|23101.13|22981.13|10
1630759000000|2021-09-04 12:36:40|23107.54|22987.54|23104.38|22984.38|23107.54|22987.54|23104.38|22984.38|10
1630759010000|2021-09-04 12:36:50|23103.73|22983.73|23109.03|22989.03|23109.03|22989.03|23102.04|22982.04|10
1630759020000|2021-09-04 12:37:00|23111.36|22991.36|23109.58|22989.58|23113.24|22993.24|23109.58|22989.58|10
1630759030000|2021-09-04 12:37:10|23109.9|22989.9|23112.85|22992.85|23113.91|22993.91|23109.8|22989.8|10
1630759040000|2021-09-04 12:37:20|23113.12|22993.12|23116.6|22996.6|23116.6|22996.6|23113.12|22993.12|10
1630759050000|2021-09-04 12:37:30|23116.7|22996.7|23121.83|23001.83|23121.83|23001.83|23116.63|22996.63|10
1630759060000|2021-09-04 12:37:40|23121.49|23001.49|23120.99|23000.99|23121.49|23001.49|23120.41|23000.41|9
1630759070000|2021-09-04 12:37:50|23122.74|23002.74|23124.6|23004.6|23125.16|23005.16|23122.74|23002.74|10
1630759080000|2021-09-04 12:38:00|23124.56|23004.56|23122.69|23002.69|23124.56|23004.56|23122.06|23002.06|10
1630759090000|2021-09-04 12:38:10|23122.83|23002.83|23121.66|23001.66|23122.94|23002.94|23121.08|23001.08|10
1630759100000|2021-09-04 12:38:20|23121.41|23001.41|23123.42|23003.42|23123.42|23003.42|23121.3|23001.3|10
1630759110000|2021-09-04 12:38:30|23122.64|23002.64|23122.83|23002.83|23122.86|23002.86|23121.77|23001.77|10
1630759120000|2021-09-04 12:38:40|23122.74|23002.74|23125.52|23005.52|23126.57|23006.57|23122.74|23002.74|10
1630759130000|2021-09-04 12:38:50|23125.61|23005.61|23130.57|23010.57|23130.57|23010.57|23125.61|23005.61|10
1630759140000|2021-09-04 12:39:00|23130.74|23010.74|23130.46|23010.46|23131.66|23011.66|23130.46|23010.46|10
1630759150000|2021-09-04 12:39:10|23129.92|23009.92|23128.23|23008.23|23129.92|23009.92|23126.41|23006.41|10
1630759160000|2021-09-04 12:39:20|23126.8|23006.8|23123.5|23003.5|23126.97|23006.97|23123.5|23003.5|10
1630759170000|2021-09-04 12:39:30|23123.14|23003.14|23126.24|23006.24|23126.24|23006.24|23123.14|23003.14|10
1630759180000|2021-09-04 12:39:40|23127.34|23007.34|23125.76|23005.76|23127.34|23007.34|23124.32|23004.32|10
1630759190000|2021-09-04 12:39:50|23126.51|23006.51|23122.48|23002.48|23126.51|23006.51|23122.48|23002.48|9
1630759200000|2021-09-04 12:40:00|23121.96|23001.96|23118.61|22998.61|23122.16|23002.16|23118.61|22998.61|10
1630759210000|2021-09-04 12:40:10|23117.26|22997.26|23116.96|22996.96|23117.31|22997.31|23116.31|22996.31|10
1630759220000|2021-09-04 12:40:20|23116.87|22996.87|23118.85|22998.85|23119.89|22999.89|23116.87|22996.87|10
1630759230000|2021-09-04 12:40:30|23118.48|22998.48|23122.57|23002.57|23122.57|23002.57|23118.48|22998.48|10
1630759240000|2021-09-04 12:40:40|23122.31|23002.31|23128.62|23008.62|23128.62|23008.62|23122.31|23002.31|10
1630759250000|2021-09-04 12:40:50|23128.88|23008.88|23129.68|23009.68|23129.8|23009.8|23127.97|23007.97|10
1630759260000|2021-09-04 12:41:00|23129.48|23009.48|23125.51|23005.51|23129.48|23009.48|23125.51|23005.51|10
1630759270000|2021-09-04 12:41:10|23125.45|23005.45|23129.43|23009.43|23129.43|23009.43|23125.38|23005.38|10
1630759280000|2021-09-04 12:41:20|23130.97|23010.97|23134.66|23014.66|23134.66|23014.66|23130.97|23010.97|10
1630759290000|2021-09-04 12:41:30|23134.75|23014.75|23136.15|23016.15|23136.28|23016.28|23134.61|23014.61|10
1630759300000|2021-09-04 12:41:40|23135.83|23015.83|23137.19|23017.19|23139.69|23019.69|23135.76|23015.76|10
1630759310000|2021-09-04 12:41:50|23137.02|23017.02|23132.66|23012.66|23137.02|23017.02|23132.66|23012.66|10
1630759320000|2021-09-04 12:42:00|23133.43|23013.43|23138.15|23018.15|23139.11|23019.11|23133.43|23013.43|10
1630759330000|2021-09-04 12:42:10|23138.12|23018.12|23138.48|23018.48|23138.98|23018.98|23138.12|23018.12|9
1630759340000|2021-09-04 12:42:20|23138.54|23018.54|23133.94|23013.94|23138.54|23018.54|23133.94|23013.94|10
1630759350000|2021-09-04 12:42:30|23133.71|23013.71|23134.25|23014.25|23135|23015|23133.47|23013.47|10
1630759360000|2021-09-04 12:42:40|23134.44|23014.44|23130.6|23010.6|23134.44|23014.44|23130.6|23010.6|10
1630759370000|2021-09-04 12:42:50|23130.4|23010.4|23130.49|23010.49|23131.29|23011.29|23128.26|23008.26|10
1630759380000|2021-09-04 12:43:00|23131.42|23011.42|23133.23|23013.23|23133.28|23013.28|23131.34|23011.34|9
1630759390000|2021-09-04 12:43:10|23133.69|23013.69|23135.16|23015.16|23135.77|23015.77|23133.69|23013.69|9
1630759400000|2021-09-04 12:43:20|23134.69|23014.69|23129.16|23009.16|23134.69|23014.69|23129.16|23009.16|10
1630759410000|2021-09-04 12:43:30|23129.53|23009.53|23124.53|23004.53|23129.53|23009.53|23124.09|23004.09|10
1630759420000|2021-09-04 12:43:40|23123.22|23003.22|23119.15|22999.15|23123.22|23003.22|23117.89|22997.89|10
1630759430000|2021-09-04 12:43:50|23119.35|22999.35|23118.49|22998.49|23119.69|22999.69|23118.3|22998.3|10
1630759440000|2021-09-04 12:44:00|23116.99|22996.99|23115.58|22995.58|23117.62|22997.62|23115.32|22995.32|10
1630759450000|2021-09-04 12:44:10|23117.02|22997.02|23113.66|22993.66|23117.02|22997.02|23113.66|22993.66|10
1630759460000|2021-09-04 12:44:20|23113.65|22993.65|23111.39|22991.39|23113.65|22993.65|23111.13|22991.13|10
1630759470000|2021-09-04 12:44:30|23112.09|22992.09|23116.25|22996.25|23116.25|22996.25|23111.99|22991.99|10
1630759480000|2021-09-04 12:44:40|23116.3|22996.3|23115.86|22995.86|23116.84|22996.84|23115.41|22995.41|10
1630759490000|2021-09-04 12:44:50|23115.64|22995.64|23119.79|22999.79|23119.79|22999.79|23115.64|22995.64|10
1630759500000|2021-09-04 12:45:00|23119.66|22999.66|23122.54|23002.54|23122.91|23002.91|23119.54|22999.54|10
1630759510000|2021-09-04 12:45:10|23122.53|23002.53|23118.85|22998.85|23122.53|23002.53|23118.85|22998.85|10
1630759520000|2021-09-04 12:45:20|23118.91|22998.91|23120.63|23000.63|23120.63|23000.63|23118.91|22998.91|10
1630759530000|2021-09-04 12:45:30|23121.17|23001.17|23125.94|23005.94|23125.94|23005.94|23121.17|23001.17|10
1630759540000|2021-09-04 12:45:40|23126.76|23006.76|23128.89|23008.89|23129.94|23009.94|23126.76|23006.76|10
1630759550000|2021-09-04 12:45:50|23129.18|23009.18|23128.07|23008.07|23129.79|23009.79|23128.03|23008.03|10
1630759560000|2021-09-04 12:46:00|23128.09|23008.09|23126.02|23006.02|23128.09|23008.09|23125.44|23005.44|10
1630759570000|2021-09-04 12:46:10|23124.37|23004.37|23119.86|22999.86|23124.6|23004.6|23119.86|22999.86|9
1630759580000|2021-09-04 12:46:20|23119.57|22999.57|23119.61|22999.61|23119.87|22999.87|23118.46|22998.46|10
1630759590000|2021-09-04 12:46:30|23118.27|22998.27|23118.18|22998.18|23118.49|22998.49|23116.78|22996.78|10
1630759600000|2021-09-04 12:46:40|23119.12|22999.12|23118.02|22998.02|23119.21|22999.21|23117.97|22997.97|10
1630759610000|2021-09-04 12:46:50|23117.64|22997.64|23117|22997|23117.64|22997.64|23115.94|22995.94|10
1630759620000|2021-09-04 12:47:00|23116.5|22996.5|23113.86|22993.86|23116.5|22996.5|23113.86|22993.86|10
1630759630000|2021-09-04 12:47:10|23113.34|22993.34|23111.01|22991.01|23113.34|22993.34|23111.01|22991.01|10
1630759640000|2021-09-04 12:47:20|23111.07|22991.07|23107.54|22987.54|23111.07|22991.07|23107.54|22987.54|10
1630759650000|2021-09-04 12:47:30|23107.5|22987.5|23107.02|22987.02|23108.74|22988.74|23106.53|22986.53|10
1630759660000|2021-09-04 12:47:40|23106.95|22986.95|23108.75|22988.75|23109.31|22989.31|23106.95|22986.95|9
1630759670000|2021-09-04 12:47:50|23108.9|22988.9|23107.47|22987.47|23108.93|22988.93|23107.47|22987.47|10
1630759680000|2021-09-04 12:48:00|23107.15|22987.15|23106.17|22986.17|23107.28|22987.28|23105.7|22985.7|10
1630759690000|2021-09-04 12:48:10|23105.31|22985.31|23102.85|22982.85|23105.31|22985.31|23102.62|22982.62|9
1630759700000|2021-09-04 12:48:20|23104.04|22984.04|23101.05|22981.05|23104.15|22984.15|23101.05|22981.05|9
1630759710000|2021-09-04 12:48:30|23100.91|22980.91|23098.44|22978.44|23100.91|22980.91|23098.44|22978.44|10
1630759720000|2021-09-04 12:48:40|23098.29|22978.29|23099.16|22979.16|23099.16|22979.16|23097.4|22977.4|10
1630759730000|2021-09-04 12:48:50|23098.95|22978.95|23097.46|22977.46|23099.65|22979.65|23097.46|22977.46|10
1630759740000|2021-09-04 12:49:00|23097.41|22977.41|23097.84|22977.84|23097.94|22977.94|23096.28|22976.28|10
1630759750000|2021-09-04 12:49:10|23098.22|22978.22|23099.64|22979.64|23099.82|22979.82|23098.1|22978.1|10
1630759760000|2021-09-04 12:49:20|23099.93|22979.93|23101.5|22981.5|23102.07|22982.07|23099.93|22979.93|9
1630759770000|2021-09-04 12:49:30|23101.2|22981.2|23099.64|22979.64|23101.2|22981.2|23098.75|22978.75|10
1630759780000|2021-09-04 12:49:40|23100.14|22980.14|23098|22978|23100.14|22980.14|23098|22978|10
1630759790000|2021-09-04 12:49:50|23097.69|22977.69|23096.15|22976.15|23097.97|22977.97|23096.07|22976.07|10
1630759800000|2021-09-04 12:50:00|23096.39|22976.39|23098.87|22978.87|23100.1|22980.1|23096.16|22976.16|10
1630759810000|2021-09-04 12:50:10|23098.66|22978.66|23099.82|22979.82|23099.82|22979.82|23098.66|22978.66|10
1630759820000|2021-09-04 12:50:20|23100.06|22980.06|23100.48|22980.48|23100.64|22980.64|23098.81|22978.81|10
1630759830000|2021-09-04 12:50:30|23100.47|22980.47|23101.62|22981.62|23101.62|22981.62|23100.47|22980.47|10
1630759840000|2021-09-04 12:50:40|23101.72|22981.72|23102.05|22982.05|23102.87|22982.87|23101.16|22981.16|10
1630759850000|2021-09-04 12:50:50|23102.46|22982.46|23104.95|22984.95|23104.95|22984.95|23102.46|22982.46|10
1630759860000|2021-09-04 12:51:00|23106.57|22986.57|23105.83|22985.83|23106.57|22986.57|23105.83|22985.83|9
1630759870000|2021-09-04 12:51:10|23105.8|22985.8|23113.46|22993.46|23113.46|22993.46|23105.8|22985.8|10
1630759880000|2021-09-04 12:51:20|23114.02|22994.02|23111.23|22991.23|23114.04|22994.04|23111.23|22991.23|10
1630759890000|2021-09-04 12:51:30|23111.16|22991.16|23111.01|22991.01|23111.6|22991.6|23109.71|22989.71|10
1630759900000|2021-09-04 12:51:40|23110.38|22990.38|23109.22|22989.22|23110.67|22990.67|23109.22|22989.22|10
1630759910000|2021-09-04 12:51:50|23109.33|22989.33|23109.79|22989.79|23109.84|22989.84|23108.78|22988.78|10
1630759920000|2021-09-04 12:52:00|23109.67|22989.67|23106.76|22986.76|23109.78|22989.78|23106.76|22986.76|10
1630759930000|2021-09-04 12:52:10|23106.35|22986.35|23107.74|22987.74|23107.74|22987.74|23106.11|22986.11|9
1630759940000|2021-09-04 12:52:20|23108.42|22988.42|23110.51|22990.51|23110.51|22990.51|23108.06|22988.06|10
1630759950000|2021-09-04 12:52:30|23110.8|22990.8|23113.01|22993.01|23113.01|22993.01|23109.61|22989.61|10
1630759960000|2021-09-04 12:52:40|23113.66|22993.66|23118.45|22998.45|23118.45|22998.45|23113.66|22993.66|10
1630759970000|2021-09-04 12:52:50|23118.57|22998.57|23119.34|22999.34|23120.72|23000.72|23118|22998|10
1630759980000|2021-09-04 12:53:00|23119.35|22999.35|23122.91|23002.91|23122.91|23002.91|23119.3|22999.3|10
1630759990000|2021-09-04 12:53:10|23122.85|23002.85|23123.23|23003.23|23123.52|23003.52|23122.52|23002.52|10
1630760000000|2021-09-04 12:53:20|23123.51|23003.51|23124.11|23004.11|23124.11|23004.11|23122.73|23002.73|10
1630760010000|2021-09-04 12:53:30|23124.29|23004.29|23124.36|23004.36|23124.41|23004.41|23122.93|23002.93|10
1630760020000|2021-09-04 12:53:40|23123.57|23003.57|23123.39|23003.39|23124.43|23004.43|23123.13|23003.13|10
1630760030000|2021-09-04 12:53:50|23123.17|23003.17|23128.19|23008.19|23128.19|23008.19|23123.17|23003.17|10
1630760040000|2021-09-04 12:54:00|23128.61|23008.61|23130.19|23010.19|23130.45|23010.45|23127.93|23007.93|10
1630760050000|2021-09-04 12:54:10|23130.5|23010.5|23132.13|23012.13|23132.13|23012.13|23129.71|23009.71|10
1630760060000|2021-09-04 12:54:20|23132.23|23012.23|23141.57|23021.57|23141.57|23021.57|23132.23|23012.23|10
1630760070000|2021-09-04 12:54:30|23144.51|23024.51|23147.46|23027.46|23147.69|23027.69|23144.51|23024.51|10
1630760080000|2021-09-04 12:54:40|23147.42|23027.42|23146.11|23026.11|23148.41|23028.41|23145.9|23025.9|10
1630760090000|2021-09-04 12:54:50|23145.84|23025.84|23143.61|23023.61|23146.32|23026.32|23143.61|23023.61|10
1630760100000|2021-09-04 12:55:00|23143.52|23023.52|23144.01|23024.01|23144.13|23024.13|23140.23|23020.23|10
1630760110000|2021-09-04 12:55:10|23143.58|23023.58|23146.97|23026.97|23147.05|23027.05|23143.58|23023.58|10
1630760120000|2021-09-04 12:55:20|23147.48|23027.48|23148.26|23028.26|23148.26|23028.26|23145.73|23025.73|10
1630760130000|2021-09-04 12:55:30|23148.16|23028.16|23151.49|23031.49|23151.49|23031.49|23147.89|23027.89|10
1630760140000|2021-09-04 12:55:40|23151.59|23031.59|23151.02|23031.02|23151.84|23031.84|23150.33|23030.33|9
1630760150000|2021-09-04 12:55:50|23149.19|23029.19|23149.54|23029.54|23150.39|23030.39|23149.19|23029.19|10
1630760160000|2021-09-04 12:56:00|23150.1|23030.1|23149.27|23029.27|23150.66|23030.66|23149.1|23029.1|10
1630760170000|2021-09-04 12:56:10|23150.47|23030.47|23148.95|23028.95|23150.47|23030.47|23148.55|23028.55|9
1630760180000|2021-09-04 12:56:20|23149.2|23029.2|23146.61|23026.61|23149.2|23029.2|23146.61|23026.61|9
1630760190000|2021-09-04 12:56:30|23146.28|23026.28|23143.93|23023.93|23148.53|23028.53|23143.73|23023.73|10
1630760200000|2021-09-04 12:56:40|23144.92|23024.92|23144.27|23024.27|23146.55|23026.55|23144.27|23024.27|10
1630760210000|2021-09-04 12:56:50|23145.99|23025.99|23143.23|23023.23|23145.99|23025.99|23143.07|23023.07|10
1630760220000|2021-09-04 12:57:00|23142.8|23022.8|23142.77|23022.77|23142.8|23022.8|23142.05|23022.05|10
1630760230000|2021-09-04 12:57:10|23141.8|23021.8|23141.72|23021.72|23143.11|23023.11|23141.47|23021.47|10
1630760240000|2021-09-04 12:57:20|23141.59|23021.59|23141.34|23021.34|23142.63|23022.63|23141.33|23021.33|10
1630760250000|2021-09-04 12:57:30|23140.9|23020.9|23134.78|23014.78|23140.9|23020.9|23133.95|23013.95|10
1630760260000|2021-09-04 12:57:40|23135.09|23015.09|23131.48|23011.48|23135.09|23015.09|23131.38|23011.38|10
1630760270000|2021-09-04 12:57:50|23132.74|23012.74|23132.78|23012.78|23134.13|23014.13|23131.83|23011.83|10
1630760280000|2021-09-04 12:58:00|23134.07|23014.07|23132.86|23012.86|23134.07|23014.07|23132.16|23012.16|10
1630760290000|2021-09-04 12:58:10|23132.49|23012.49|23133.43|23013.43|23133.95|23013.95|23131.44|23011.44|10
1630760300000|2021-09-04 12:58:20|23133.85|23013.85|23132.63|23012.63|23134.88|23014.88|23132.39|23012.39|10
1630760310000|2021-09-04 12:58:30|23131.74|23011.74|23131.29|23011.29|23132.44|23012.44|23130.49|23010.49|10
1630760320000|2021-09-04 12:58:40|23131.7|23011.7|23129.59|23009.59|23131.7|23011.7|23127.32|23007.32|10
1630760330000|2021-09-04 12:58:50|23130.01|23010.01|23128.26|23008.26|23130.13|23010.13|23127.94|23007.94|10
1630760340000|2021-09-04 12:59:00|23128.16|23008.16|23125.51|23005.51|23128.83|23008.83|23124.71|23004.71|10
1630760350000|2021-09-04 12:59:10|23125.44|23005.44|23124.71|23004.71|23126.26|23006.26|23124.37|23004.37|10
1630760360000|2021-09-04 12:59:20|23125.18|23005.18|23126.23|23006.23|23126.29|23006.29|23124.48|23004.48|10
1630760370000|2021-09-04 12:59:30|23126.15|23006.15|23124.53|23004.53|23126.79|23006.79|23124.44|23004.44|10
1630760380000|2021-09-04 12:59:40|23124.28|23004.28|23126.12|23006.12|23126.29|23006.29|23124.28|23004.28|10
1630760390000|2021-09-04 12:59:50|23125.37|23005.37|23119.51|22999.51|23125.37|23005.37|23119.51|22999.51|10
1630760400000|2021-09-04 13:00:00|23118.55|22998.55|23119.89|22999.89|23121.9|23001.9|23118.55|22998.55|10
1630760410000|2021-09-04 13:00:10|23120.27|23000.27|23119.91|22999.91|23120.73|23000.73|23118.08|22998.08|10
1630760420000|2021-09-04 13:00:20|23119.11|22999.11|23121.05|23001.05|23121.05|23001.05|23117.06|22997.06|10
1630760430000|2021-09-04 13:00:30|23121.8|23001.8|23123.3|23003.3|23123.3|23003.3|23121.18|23001.18|10
1630760440000|2021-09-04 13:00:40|23123.09|23003.09|23124.87|23004.87|23125|23005|23123.09|23003.09|10
1630760450000|2021-09-04 13:00:50|23125.71|23005.71|23128.46|23008.46|23128.46|23008.46|23125.71|23005.71|9
1630760460000|2021-09-04 13:01:00|23128.69|23008.69|23126.48|23006.48|23128.8|23008.8|23126.08|23006.08|10
1630760470000|2021-09-04 13:01:10|23125.44|23005.44|23124.46|23004.46|23125.44|23005.44|23124.04|23004.04|10
1630760480000|2021-09-04 13:01:20|23123.37|23003.37|23119.15|22999.15|23123.37|23003.37|23119.15|22999.15|10
1630760490000|2021-09-04 13:01:30|23118.61|22998.61|23116.44|22996.44|23118.64|22998.64|23116.44|22996.44|10
1630760500000|2021-09-04 13:01:40|23116.49|22996.49|23111.03|22991.03|23117.2|22997.2|23111.03|22991.03|10
1630760510000|2021-09-04 13:01:50|23110.99|22990.99|23115.44|22995.44|23115.79|22995.79|23110.99|22990.99|10
1630760520000|2021-09-04 13:02:00|23116.08|22996.08|23122.19|23002.19|23122.19|23002.19|23116.08|22996.08|10
1630760530000|2021-09-04 13:02:10|23122.74|23002.74|23125.26|23005.26|23125.59|23005.59|23122.74|23002.74|9
1630760540000|2021-09-04 13:02:20|23126.48|23006.48|23124.51|23004.51|23126.87|23006.87|23124.11|23004.11|10
1630760550000|2021-09-04 13:02:30|23125.9|23005.9|23123.72|23003.72|23125.9|23005.9|23123.72|23003.72|10
1630760560000|2021-09-04 13:02:40|23123.85|23003.85|23123.58|23003.58|23123.85|23003.85|23123.53|23003.53|9
1630760570000|2021-09-04 13:02:50|23123.54|23003.54|23123.41|23003.41|23124.36|23004.36|23123.08|23003.08|9
1630760580000|2021-09-04 13:03:00|23123.8|23003.8|23128.16|23008.16|23128.16|23008.16|23123.8|23003.8|10
1630760590000|2021-09-04 13:03:10|23127.98|23007.98|23129.74|23009.74|23129.74|23009.74|23126.18|23006.18|10
1630760600000|2021-09-04 13:03:20|23129.83|23009.83|23134.22|23014.22|23134.22|23014.22|23129.83|23009.83|10
1630760610000|2021-09-04 13:03:30|23135.26|23015.26|23135.25|23015.25|23137.08|23017.08|23134.72|23014.72|10
1630760620000|2021-09-04 13:03:40|23136.75|23016.75|23137.4|23017.4|23137.85|23017.85|23135.48|23015.48|10
1630760630000|2021-09-04 13:03:50|23136.59|23016.59|23137.07|23017.07|23137.66|23017.66|23136.43|23016.43|10
1630760640000|2021-09-04 13:04:00|23137.54|23017.54|23133.48|23013.48|23137.54|23017.54|23133.48|23013.48|10
1630760650000|2021-09-04 13:04:10|23133.22|23013.22|23131.68|23011.68|23133.22|23013.22|23131.24|23011.24|10
1630760660000|2021-09-04 13:04:20|23132.03|23012.03|23132.6|23012.6|23132.92|23012.92|23130.87|23010.87|10
1630760670000|2021-09-04 13:04:30|23131.94|23011.94|23132.12|23012.12|23133.48|23013.48|23131.2|23011.2|10
1630760680000|2021-09-04 13:04:40|23132.31|23012.31|23130.91|23010.91|23132.92|23012.92|23130.91|23010.91|10
1630760690000|2021-09-04 13:04:50|23128.78|23008.78|23125.21|23005.21|23129.58|23009.58|23125.21|23005.21|10
1630760700000|2021-09-04 13:05:00|23124.74|23004.74|23122.76|23002.76|23124.74|23004.74|23122.76|23002.76|10
1630760710000|2021-09-04 13:05:10|23122.38|23002.38|23117.53|22997.53|23122.4|23002.4|23117.53|22997.53|10
1630760720000|2021-09-04 13:05:20|23117.9|22997.9|23117.45|22997.45|23118.32|22998.32|23117.34|22997.34|10
1630760730000|2021-09-04 13:05:30|23117.66|22997.66|23116.53|22996.53|23118.02|22998.02|23116.05|22996.05|10
1630760740000|2021-09-04 13:05:40|23116.34|22996.34|23113.27|22993.27|23116.34|22996.34|23113.27|22993.27|10
1630760750000|2021-09-04 13:05:50|23112.59|22992.59|23108.2|22988.2|23112.59|22992.59|23108.19|22988.19|10
1630760760000|2021-09-04 13:06:00|23108.75|22988.75|23105.94|22985.94|23108.75|22988.75|23105.94|22985.94|9
1630760770000|2021-09-04 13:06:10|23106.87|22986.87|23107.52|22987.52|23107.91|22987.91|23106.74|22986.74|10
1630760780000|2021-09-04 13:06:20|23107.54|22987.54|23105.4|22985.4|23108.48|22988.48|23105.34|22985.34|10
1630760790000|2021-09-04 13:06:30|23104.33|22984.33|23100.88|22980.88|23104.33|22984.33|23100.68|22980.68|9
1630760800000|2021-09-04 13:06:40|23102.36|22982.36|23098.88|22978.88|23102.51|22982.51|23098.35|22978.35|10
1630760810000|2021-09-04 13:06:50|23098.53|22978.53|23098.35|22978.35|23098.76|22978.76|23096.68|22976.68|9
1630760820000|2021-09-04 13:07:00|23098.46|22978.46|23098.45|22978.45|23099.22|22979.22|23098.45|22978.45|9
1630760830000|2021-09-04 13:07:10|23098.52|22978.52|23097.27|22977.27|23098.92|22978.92|23097.27|22977.27|10
1630760840000|2021-09-04 13:07:20|23097.33|22977.33|23099.58|22979.58|23099.58|22979.58|23097.02|22977.02|10
1630760850000|2021-09-04 13:07:30|23099.72|22979.72|23102.36|22982.36|23102.82|22982.82|23099.72|22979.72|9
1630760860000|2021-09-04 13:07:40|23102|22982|23104.47|22984.47|23104.47|22984.47|23102|22982|10
1630760870000|2021-09-04 13:07:50|23103.68|22983.68|23103.59|22983.59|23103.72|22983.72|23102.8|22982.8|10
1630760880000|2021-09-04 13:08:00|23103.45|22983.45|23106.38|22986.38|23107.13|22987.13|23102.56|22982.56|10
1630760890000|2021-09-04 13:08:10|23106.4|22986.4|23106.87|22986.87|23106.87|22986.87|23105.65|22985.65|10
1630760900000|2021-09-04 13:08:20|23106.69|22986.69|23108.19|22988.19|23108.19|22988.19|23106.39|22986.39|10
1630760910000|2021-09-04 13:08:30|23108.65|22988.65|23107.3|22987.3|23108.65|22988.65|23107.25|22987.25|10
1630760920000|2021-09-04 13:08:40|23107.32|22987.32|23105.87|22985.87|23107.32|22987.32|23105.19|22985.19|10
1630760930000|2021-09-04 13:08:50|23105.73|22985.73|23105.96|22985.96|23105.96|22985.96|23105.36|22985.36|9
1630760940000|2021-09-04 13:09:00|23105.93|22985.93|23104.77|22984.77|23106.23|22986.23|23104.77|22984.77|10
1630760950000|2021-09-04 13:09:10|23104.73|22984.73|23105.71|22985.71|23106|22986|23104.29|22984.29|10
1630760960000|2021-09-04 13:09:20|23105.7|22985.7|23103.78|22983.78|23106.04|22986.04|23103.78|22983.78|10
1630760970000|2021-09-04 13:09:30|23103.81|22983.81|23108.19|22988.19|23108.19|22988.19|23103.81|22983.81|9
1630760980000|2021-09-04 13:09:40|23108.38|22988.38|23108.18|22988.18|23109.94|22989.94|23108.18|22988.18|10
1630760990000|2021-09-04 13:09:50|23107.16|22987.16|23103.34|22983.34|23107.16|22987.16|23103.34|22983.34|10
1630761000000|2021-09-04 13:10:00|23102.62|22982.62|23103.17|22983.17|23103.92|22983.92|23102.28|22982.28|10
1630761010000|2021-09-04 13:10:10|23102.83|22982.83|23102.89|22982.89|23103.96|22983.96|23102.83|22982.83|10
1630761020000|2021-09-04 13:10:20|23102.32|22982.32|23101.37|22981.37|23102.32|22982.32|23100.87|22980.87|10
1630761030000|2021-09-04 13:10:30|23101.79|22981.79|23102.8|22982.8|23103.8|22983.8|23101.79|22981.79|10
1630761040000|2021-09-04 13:10:40|23102.54|22982.54|23105.45|22985.45|23105.48|22985.48|23102.54|22982.54|10
1630761050000|2021-09-04 13:10:50|23105.12|22985.12|23103.77|22983.77|23105.38|22985.38|23103.04|22983.04|10
1630761060000|2021-09-04 13:11:00|23104.15|22984.15|23105.37|22985.37|23105.37|22985.37|23103.81|22983.81|10
1630761070000|2021-09-04 13:11:10|23106.29|22986.29|23105.91|22985.91|23106.29|22986.29|23105.9|22985.9|10
1630761080000|2021-09-04 13:11:20|23106.25|22986.25|23108.7|22988.7|23108.8|22988.8|23106.19|22986.19|10
1630761090000|2021-09-04 13:11:30|23110.36|22990.36|23111.31|22991.31|23111.34|22991.34|23108.62|22988.62|10
1630761100000|2021-09-04 13:11:40|23111.36|22991.36|23113.15|22993.15|23113.15|22993.15|23111.36|22991.36|10
1630761110000|2021-09-04 13:11:50|23114.03|22994.03|23114.2|22994.2|23114.81|22994.81|23113.47|22993.47|9
1630761120000|2021-09-04 13:12:00|23114.85|22994.85|23115.49|22995.49|23115.49|22995.49|23113.79|22993.79|9
1630761130000|2021-09-04 13:12:10|23116.53|22996.53|23117.32|22997.32|23117.32|22997.32|23115.93|22995.93|9
1630761140000|2021-09-04 13:12:20|23115.84|22995.84|23116.89|22996.89|23117.87|22997.87|23115.46|22995.46|10
1630761150000|2021-09-04 13:12:30|23116.97|22996.97|23113.99|22993.99|23117.69|22997.69|23113.99|22993.99|10
1630761160000|2021-09-04 13:12:40|23113.93|22993.93|23113.11|22993.11|23115.59|22995.59|23113.11|22993.11|10
1630761170000|2021-09-04 13:12:50|23112.92|22992.92|23109.45|22989.45|23112.92|22992.92|23109.25|22989.25|10
1630761180000|2021-09-04 13:13:00|23109.9|22989.9|23109.83|22989.83|23111.6|22991.6|23109.64|22989.64|10
1630761190000|2021-09-04 13:13:10|23109.53|22989.53|23108.57|22988.57|23109.53|22989.53|23108.57|22988.57|10
1630761200000|2021-09-04 13:13:20|23108.23|22988.23|23108.59|22988.59|23108.84|22988.84|23107.57|22987.57|10
1630761210000|2021-09-04 13:13:30|23108.51|22988.51|23109.72|22989.72|23109.72|22989.72|23108.09|22988.09|10
1630761220000|2021-09-04 13:13:40|23108.78|22988.78|23108.09|22988.09|23108.78|22988.78|23106.96|22986.96|10
1630761230000|2021-09-04 13:13:50|23108.3|22988.3|23111.08|22991.08|23111.08|22991.08|23108.3|22988.3|10
1630761240000|2021-09-04 13:14:00|23110.91|22990.91|23113.81|22993.81|23114.08|22994.08|23110.91|22990.91|10
1630761250000|2021-09-04 13:14:10|23113.6|22993.6|23115.31|22995.31|23117.13|22997.13|23113.6|22993.6|9
1630761260000|2021-09-04 13:14:20|23112.6|22992.6|23110.3|22990.3|23112.6|22992.6|23110.3|22990.3|10
1630761270000|2021-09-04 13:14:30|23109.7|22989.7|23111.38|22991.38|23111.65|22991.65|23109.21|22989.21|10
1630761280000|2021-09-04 13:14:40|23111.26|22991.26|23112.58|22992.58|23113.43|22993.43|23111.26|22991.26|9
1630761290000|2021-09-04 13:14:50|23112.66|22992.66|23112.31|22992.31|23112.66|22992.66|23111.55|22991.55|10
1630761300000|2021-09-04 13:15:00|23112.67|22992.67|23114.11|22994.11|23114.25|22994.25|23112.1|22992.1|10
1630761310000|2021-09-04 13:15:10|23117.53|22997.53|23116.78|22996.78|23117.53|22997.53|23116.18|22996.18|10
1630761320000|2021-09-04 13:15:20|23117.54|22997.54|23118.47|22998.47|23118.47|22998.47|23116.41|22996.41|10
1630761330000|2021-09-04 13:15:30|23118.25|22998.25|23117.69|22997.69|23119.96|22999.96|23117.55|22997.55|10
1630761340000|2021-09-04 13:15:40|23117.96|22997.96|23116.58|22996.58|23118.42|22998.42|23116.58|22996.58|10
1630761350000|2021-09-04 13:15:50|23118.04|22998.04|23119.87|22999.87|23119.87|22999.87|23117.69|22997.69|10
1630761360000|2021-09-04 13:16:00|23120.03|23000.03|23120.87|23000.87|23120.87|23000.87|23119.42|22999.42|10
1630761370000|2021-09-04 13:16:10|23121.94|23001.94|23123.44|23003.44|23123.7|23003.7|23120.39|23000.39|10
1630761380000|2021-09-04 13:16:20|23123.18|23003.18|23127.97|23007.97|23128.71|23008.71|23123.18|23003.18|9
1630761390000|2021-09-04 13:16:30|23128.01|23008.01|23129.6|23009.6|23129.6|23009.6|23127.86|23007.86|10
1630761400000|2021-09-04 13:16:40|23129.4|23009.4|23129.89|23009.89|23130.15|23010.15|23128.74|23008.74|9
1630761410000|2021-09-04 13:16:50|23130.19|23010.19|23130.52|23010.52|23130.52|23010.52|23128.3|23008.3|10
1630761420000|2021-09-04 13:17:00|23130.82|23010.82|23132.06|23012.06|23132.15|23012.15|23130.82|23010.82|10
1630761430000|2021-09-04 13:17:10|23132.05|23012.05|23133.63|23013.63|23133.63|23013.63|23132.05|23012.05|9
1630761440000|2021-09-04 13:17:20|23133.78|23013.78|23133.37|23013.37|23134.31|23014.31|23133.34|23013.34|9
1630761450000|2021-09-04 13:17:30|23133.05|23013.05|23133.22|23013.22|23133.22|23013.22|23131.7|23011.7|9
1630761460000|2021-09-04 13:17:40|23133.5|23013.5|23131.71|23011.71|23133.51|23013.51|23130.41|23010.41|10
1630761470000|2021-09-04 13:17:50|23131.39|23011.39|23128.45|23008.45|23131.61|23011.61|23128.45|23008.45|10
1630761480000|2021-09-04 13:18:00|23128.72|23008.72|23124.97|23004.97|23128.72|23008.72|23124.97|23004.97|10
1630761490000|2021-09-04 13:18:10|23125.04|23005.04|23124.64|23004.64|23125.04|23005.04|23123.55|23003.55|10
1630761500000|2021-09-04 13:18:20|23125.18|23005.18|23124.32|23004.32|23126.51|23006.51|23124.32|23004.32|9
1630761510000|2021-09-04 13:18:30|23123.73|23003.73|23120.31|23000.31|23124.26|23004.26|23120.31|23000.31|10
1630761520000|2021-09-04 13:18:40|23120.14|23000.14|23119.53|22999.53|23120.76|23000.76|23119.36|22999.36|9
1630761530000|2021-09-04 13:18:50|23117.92|22997.92|23116.75|22996.75|23117.92|22997.92|23115.86|22995.86|10
1630761540000|2021-09-04 13:19:00|23117.11|22997.11|23117.56|22997.56|23117.56|22997.56|23116.31|22996.31|9
1630761550000|2021-09-04 13:19:10|23117.63|22997.63|23120.2|23000.2|23120.2|23000.2|23117.53|22997.53|8
1630761560000|2021-09-04 13:19:20|23120.18|23000.18|23118.3|22998.3|23120.18|23000.18|23118.3|22998.3|9
1630761570000|2021-09-04 13:19:30|23118.4|22998.4|23114.55|22994.55|23118.4|22998.4|23114.41|22994.41|10
1630761580000|2021-09-04 13:19:40|23114.6|22994.6|23113.11|22993.11|23114.6|22994.6|23113.11|22993.11|10
1630761590000|2021-09-04 13:19:50|23113.44|22993.44|23111.35|22991.35|23114.13|22994.13|23111.35|22991.35|10
1630761600000|2021-09-04 13:20:00|23111.01|22991.01|23110.27|22990.27|23111.26|22991.26|23110.27|22990.27|10
1630761610000|2021-09-04 13:20:10|23110.11|22990.11|23110.12|22990.12|23111.53|22991.53|23109.89|22989.89|9
1630761620000|2021-09-04 13:20:20|23110.48|22990.48|23112.96|22992.96|23112.96|22992.96|23110.23|22990.23|10
1630761630000|2021-09-04 13:20:30|23112.74|22992.74|23116.6|22996.6|23116.65|22996.65|23112.7|22992.7|10
1630761640000|2021-09-04 13:20:40|23116.33|22996.33|23117.74|22997.74|23117.74|22997.74|23116.33|22996.33|10
1630761650000|2021-09-04 13:20:50|23117.88|22997.88|23118.29|22998.29|23119.4|22999.4|23117.88|22997.88|10
1630761660000|2021-09-04 13:21:00|23118.32|22998.32|23121|23001|23121|23001|23117.94|22997.94|10
1630761670000|2021-09-04 13:21:10|23119.78|22999.78|23122.1|23002.1|23122.27|23002.27|23119.78|22999.78|10
1630761680000|2021-09-04 13:21:20|23120.75|23000.75|23124|23004|23124.16|23004.16|23120.75|23000.75|10
1630761690000|2021-09-04 13:21:30|23123.83|23003.83|23121.61|23001.61|23124.02|23004.02|23121.57|23001.57|10
1630761700000|2021-09-04 13:21:40|23120.91|23000.91|23121.18|23001.18|23121.86|23001.86|23120.91|23000.91|10
1630761710000|2021-09-04 13:21:50|23120.67|23000.67|23118.63|22998.63|23120.67|23000.67|23118.36|22998.36|9
1630761720000|2021-09-04 13:22:00|23118.99|22998.99|23116.53|22996.53|23119.81|22999.81|23116.53|22996.53|10
1630761730000|2021-09-04 13:22:10|23116.38|22996.38|23110.06|22990.06|23116.38|22996.38|23110.06|22990.06|10
1630761740000|2021-09-04 13:22:20|23110|22990|23110.4|22990.4|23111.01|22991.01|23108.78|22988.78|10
1630761750000|2021-09-04 13:22:30|23110.57|22990.57|23109.33|22989.33|23110.57|22990.57|23107.7|22987.7|10
1630761760000|2021-09-04 13:22:40|23109.19|22989.19|23107.23|22987.23|23109.27|22989.27|23107.03|22987.03|9
1630761770000|2021-09-04 13:22:50|23106.81|22986.81|23104.5|22984.5|23107.03|22987.03|23103.53|22983.53|10
1630761780000|2021-09-04 13:23:00|23103.22|22983.22|23093.89|22973.89|23103.22|22983.22|23093.89|22973.89|10
1630761790000|2021-09-04 13:23:10|23093.56|22973.56|23085.87|22965.87|23093.56|22973.56|23085.87|22965.87|9
1630761800000|2021-09-04 13:23:20|23084.82|22964.82|23077.33|22957.33|23084.82|22964.82|23077.33|22957.33|10
1630761810000|2021-09-04 13:23:30|23078.28|22958.28|23075.02|22955.02|23078.28|22958.28|23075.02|22955.02|10
1630761820000|2021-09-04 13:23:40|23074.59|22954.59|23073.8|22953.8|23074.59|22954.59|23071.93|22951.93|10
1630761830000|2021-09-04 13:23:50|23073.64|22953.64|23072.24|22952.24|23075.16|22955.16|23072.24|22952.24|10
1630761840000|2021-09-04 13:24:00|23072.48|22952.48|23070.29|22950.29|23072.68|22952.68|23070.29|22950.29|10
1630761850000|2021-09-04 13:24:10|23069.58|22949.58|23066.91|22946.91|23069.58|22949.58|23066.76|22946.76|10
1630761860000|2021-09-04 13:24:20|23067.3|22947.3|23066.14|22946.14|23067.3|22947.3|23065.48|22945.48|10
1630761870000|2021-09-04 13:24:30|23066.01|22946.01|23067.23|22947.23|23067.23|22947.23|23065.64|22945.64|10
1630761880000|2021-09-04 13:24:40|23066.92|22946.92|23064.47|22944.47|23067.41|22947.41|23064.47|22944.47|10
1630761890000|2021-09-04 13:24:50|23064.11|22944.11|23062.96|22942.96|23064.11|22944.11|23062.66|22942.66|10
1630761900000|2021-09-04 13:25:00|23060.06|22940.06|23059.31|22939.31|23060.18|22940.18|23059.31|22939.31|10
1630761910000|2021-09-04 13:25:10|23058.81|22938.81|23058.84|22938.84|23059.44|22939.44|23058.79|22938.79|10
1630761920000|2021-09-04 13:25:20|23058.83|22938.83|23061.03|22941.03|23061.03|22941.03|23058.83|22938.83|10
1630761930000|2021-09-04 13:25:30|23061.3|22941.3|23061.04|22941.04|23061.84|22941.84|23060.17|22940.17|9
1630761940000|2021-09-04 13:25:40|23060.67|22940.67|23063.5|22943.5|23063.83|22943.83|23060.67|22940.67|10
1630761950000|2021-09-04 13:25:50|23064.17|22944.17|23065.21|22945.21|23065.35|22945.35|23063.26|22943.26|9
1630761960000|2021-09-04 13:26:00|23064.92|22944.92|23065.59|22945.59|23066.39|22946.39|23064.92|22944.92|10
1630761970000|2021-09-04 13:26:10|23065.53|22945.53|23068.44|22948.44|23069.57|22949.57|23065.53|22945.53|10
1630761980000|2021-09-04 13:26:20|23070.28|22950.28|23071.2|22951.2|23072.65|22952.65|23070.28|22950.28|9
1630761990000|2021-09-04 13:26:30|23072.93|22952.93|23070.18|22950.18|23072.93|22952.93|23070.02|22950.02|10
1630762000000|2021-09-04 13:26:40|23070.26|22950.26|23075.14|22955.14|23075.14|22955.14|23070.26|22950.26|10
1630762010000|2021-09-04 13:26:50|23076.43|22956.43|23083.74|22963.74|23083.74|22963.74|23076.43|22956.43|10
1630762020000|2021-09-04 13:27:00|23084.44|22964.44|23087.54|22967.54|23088.34|22968.34|23084.44|22964.44|10
1630762030000|2021-09-04 13:27:10|23087.65|22967.65|23089.64|22969.64|23091.91|22971.91|23087.65|22967.65|10
1630762040000|2021-09-04 13:27:20|23090.52|22970.52|23093.67|22973.67|23094.08|22974.08|23090.52|22970.52|10
1630762050000|2021-09-04 13:27:30|23094.02|22974.02|23095.22|22975.22|23095.97|22975.97|23094.02|22974.02|10
1630762060000|2021-09-04 13:27:40|23094.92|22974.92|23096.9|22976.9|23097.1|22977.1|23094.81|22974.81|10
1630762070000|2021-09-04 13:27:50|23096.71|22976.71|23097.86|22977.86|23098.46|22978.46|23096.66|22976.66|10
1630762080000|2021-09-04 13:28:00|23097.26|22977.26|23092.53|22972.53|23097.26|22977.26|23092.53|22972.53|10
1630762090000|2021-09-04 13:28:10|23092.84|22972.84|23091.16|22971.16|23094.57|22974.57|23091.16|22971.16|9
1630762100000|2021-09-04 13:28:20|23090.25|22970.25|23088.09|22968.09|23090.61|22970.61|23088.09|22968.09|10
1630762110000|2021-09-04 13:28:30|23087.52|22967.52|23087.15|22967.15|23087.52|22967.52|23085.19|22965.19|10
1630762120000|2021-09-04 13:28:40|23089.15|22969.15|23088.26|22968.26|23090.67|22970.67|23087.94|22967.94|10
1630762130000|2021-09-04 13:28:50|23088|22968|23086.52|22966.52|23088|22968|23086.39|22966.39|10
1630762140000|2021-09-04 13:29:00|23087.07|22967.07|23088.3|22968.3|23088.49|22968.49|23087.07|22967.07|10
1630762150000|2021-09-04 13:29:10|23088.48|22968.48|23087.92|22967.92|23088.54|22968.54|23087.18|22967.18|10
1630762160000|2021-09-04 13:29:20|23087.88|22967.88|23087.72|22967.72|23088.22|22968.22|23087.72|22967.72|10
1630762170000|2021-09-04 13:29:30|23087.25|22967.25|23085.49|22965.49|23088.56|22968.56|23085.49|22965.49|10
1630762180000|2021-09-04 13:29:40|23085.81|22965.81|23085.18|22965.18|23085.81|22965.81|23085.14|22965.14|10
1630762190000|2021-09-04 13:29:50|23085.16|22965.16|23083.2|22963.2|23085.79|22965.79|23083.2|22963.2|10
1630762200000|2021-09-04 13:30:00|23082.87|22962.87|23078.23|22958.23|23082.87|22962.87|23078.22|22958.22|9
1630762210000|2021-09-04 13:30:10|23078.06|22958.06|23080.45|22960.45|23080.99|22960.99|23078.06|22958.06|10
1630762220000|2021-09-04 13:30:20|23080.43|22960.43|23081.46|22961.46|23081.48|22961.48|23079.73|22959.73|9
1630762230000|2021-09-04 13:30:30|23081.91|22961.91|23080.82|22960.82|23082.04|22962.04|23080.28|22960.28|10
1630762240000|2021-09-04 13:30:40|23080.41|22960.41|23083.59|22963.59|23083.59|22963.59|23080.41|22960.41|10
1630762250000|2021-09-04 13:30:50|23083.46|22963.46|23086.72|22966.72|23086.72|22966.72|23083.41|22963.41|10
1630762260000|2021-09-04 13:31:00|23087.1|22967.1|23089.04|22969.04|23089.45|22969.45|23085.99|22965.99|10
1630762270000|2021-09-04 13:31:10|23088.88|22968.88|23088.42|22968.42|23089.19|22969.19|23087.51|22967.51|10
1630762280000|2021-09-04 13:31:20|23088.18|22968.18|23091.12|22971.12|23091.12|22971.12|23088.18|22968.18|9
1630762290000|2021-09-04 13:31:30|23089.86|22969.86|23090.46|22970.46|23090.75|22970.75|23089.86|22969.86|10
1630762300000|2021-09-04 13:31:40|23090.44|22970.44|23087.05|22967.05|23090.44|22970.44|23087.05|22967.05|10
1630762310000|2021-09-04 13:31:50|23086.03|22966.03|23086.83|22966.83|23087.35|22967.35|23085.85|22965.85|10
1630762320000|2021-09-04 13:32:00|23086.46|22966.46|23085.57|22965.57|23086.77|22966.77|23085.05|22965.05|9
1630762330000|2021-09-04 13:32:10|23085.04|22965.04|23086.01|22966.01|23086.32|22966.32|23084.7|22964.7|10
1630762340000|2021-09-04 13:32:20|23086.07|22966.07|23085.08|22965.08|23086.07|22966.07|23084.61|22964.61|10
1630762350000|2021-09-04 13:32:30|23085.62|22965.62|23083.81|22963.81|23085.62|22965.62|23083.73|22963.73|10
1630762360000|2021-09-04 13:32:40|23083.86|22963.86|23084.2|22964.2|23085.54|22965.54|23083.54|22963.54|10
1630762370000|2021-09-04 13:32:50|23084.28|22964.28|23084.33|22964.33|23084.37|22964.37|23083.78|22963.78|9
1630762380000|2021-09-04 13:33:00|23084.35|22964.35|23084.77|22964.77|23085.05|22965.05|23083.92|22963.92|10
1630762390000|2021-09-04 13:33:10|23084.88|22964.88|23085.7|22965.7|23085.76|22965.76|23084.88|22964.88|9
1630762400000|2021-09-04 13:33:20|23085.69|22965.69|23089.05|22969.05|23089.05|22969.05|23085.69|22965.69|10
1630762410000|2021-09-04 13:33:30|23089.35|22969.35|23088.39|22968.39|23089.7|22969.7|23088.39|22968.39|8
1630762420000|2021-09-04 13:33:40|23088.43|22968.43|23088.47|22968.47|23089.88|22969.88|23088.08|22968.08|9
1630762430000|2021-09-04 13:33:50|23088.27|22968.27|23089.83|22969.83|23089.83|22969.83|23088.27|22968.27|10
1630762440000|2021-09-04 13:34:00|23088.66|22968.66|23087.76|22967.76|23089.22|22969.22|23087.76|22967.76|10
1630762450000|2021-09-04 13:34:10|23087.83|22967.83|23087.79|22967.79|23087.9|22967.9|23086.78|22966.78|10
1630762460000|2021-09-04 13:34:20|23088.06|22968.06|23085.82|22965.82|23088.06|22968.06|23084.56|22964.56|10
1630762470000|2021-09-04 13:34:30|23085.78|22965.78|23081.03|22961.03|23085.78|22965.78|23080.83|22960.83|10
1630762480000|2021-09-04 13:34:40|23080.46|22960.46|23074.2|22954.2|23080.46|22960.46|23074.15|22954.15|10
1630762490000|2021-09-04 13:34:50|23074.15|22954.15|23070.87|22950.87|23074.15|22954.15|23070.87|22950.87|10
1630762500000|2021-09-04 13:35:00|23071.14|22951.14|23070.54|22950.54|23071.14|22951.14|23070.54|22950.54|10
1630762510000|2021-09-04 13:35:10|23070.61|22950.61|23071.63|22951.63|23071.88|22951.88|23069.92|22949.92|10
1630762520000|2021-09-04 13:35:20|23071.57|22951.57|23073.22|22953.22|23073.86|22953.86|23071.57|22951.57|10
1630762530000|2021-09-04 13:35:30|23073.34|22953.34|23070.69|22950.69|23073.5|22953.5|23070.69|22950.69|10
1630762540000|2021-09-04 13:35:40|23071.67|22951.67|23068.5|22948.5|23071.72|22951.72|23068.5|22948.5|10
1630762550000|2021-09-04 13:35:50|23069.78|22949.78|23069.53|22949.53|23071.84|22951.84|23069.53|22949.53|10
1630762560000|2021-09-04 13:36:00|23069.76|22949.76|23069.42|22949.42|23070.19|22950.19|23069.23|22949.23|9
1630762570000|2021-09-04 13:36:10|23069.26|22949.26|23067.49|22947.49|23069.26|22949.26|23067.49|22947.49|9
1630762580000|2021-09-04 13:36:20|23066.92|22946.92|23057.29|22937.29|23066.92|22946.92|23057.29|22937.29|10
1630762590000|2021-09-04 13:36:30|23056.31|22936.31|23048.35|22928.35|23056.31|22936.31|23048.35|22928.35|10
1630762600000|2021-09-04 13:36:40|23046.53|22926.53|23044.28|22924.28|23047.68|22927.68|23044.28|22924.28|10
1630762610000|2021-09-04 13:36:50|23045.33|22925.33|23050.12|22930.12|23051.17|22931.17|23045.33|22925.33|10
1630762620000|2021-09-04 13:37:00|23050.75|22930.75|23050.99|22930.99|23052.45|22932.45|23050.75|22930.75|10
1630762630000|2021-09-04 13:37:10|23052.02|22932.02|23054|22934|23054|22934|23051.2|22931.2|10
1630762640000|2021-09-04 13:37:20|23053.87|22933.87|23060.32|22940.32|23060.32|22940.32|23053.87|22933.87|10
1630762650000|2021-09-04 13:37:30|23061.29|22941.29|23064.9|22944.9|23064.9|22944.9|23061.29|22941.29|10
1630762660000|2021-09-04 13:37:40|23065.15|22945.15|23066.31|22946.31|23066.31|22946.31|23064.73|22944.73|10
1630762670000|2021-09-04 13:37:50|23066.8|22946.8|23071.2|22951.2|23071.2|22951.2|23066.8|22946.8|10
1630762680000|2021-09-04 13:38:00|23073.66|22953.66|23073.41|22953.41|23075.04|22955.04|23072.56|22952.56|9
1630762690000|2021-09-04 13:38:10|23072.13|22952.13|23073.55|22953.55|23073.69|22953.69|23072.13|22952.13|10
1630762700000|2021-09-04 13:38:20|23073.19|22953.19|23076.38|22956.38|23076.38|22956.38|23072.82|22952.82|10
1630762710000|2021-09-04 13:38:30|23078.19|22958.19|23082.55|22962.55|23082.55|22962.55|23078.19|22958.19|10
1630762720000|2021-09-04 13:38:40|23082.69|22962.69|23082.05|22962.05|23082.69|22962.69|23081.05|22961.05|10
1630762730000|2021-09-04 13:38:50|23082.22|22962.22|23081.53|22961.53|23082.22|22962.22|23080.94|22960.94|10
1630762740000|2021-09-04 13:39:00|23079.92|22959.92|23079.08|22959.08|23079.92|22959.92|23079.01|22959.01|10
1630762750000|2021-09-04 13:39:10|23079.11|22959.11|23078.74|22958.74|23080.45|22960.45|23078.74|22958.74|10
1630762760000|2021-09-04 13:39:20|23078.62|22958.62|23078.99|22958.99|23079.14|22959.14|23078.55|22958.55|10
1630762770000|2021-09-04 13:39:30|23078.98|22958.98|23078.1|22958.1|23078.98|22958.98|23075.35|22955.35|10
1630762780000|2021-09-04 13:39:40|23078.91|22958.91|23078.56|22958.56|23079.62|22959.62|23077.31|22957.31|10
1630762790000|2021-09-04 13:39:50|23078.29|22958.29|23076.89|22956.89|23078.41|22958.41|23076.71|22956.71|9
1630762800000|2021-09-04 13:40:00|23078.03|22958.03|23076.7|22956.7|23078.38|22958.38|23076.7|22956.7|10
1630762810000|2021-09-04 13:40:10|23075.12|22955.12|23073.44|22953.44|23075.21|22955.21|23073.33|22953.33|10
1630762820000|2021-09-04 13:40:20|23074.04|22954.04|23075.19|22955.19|23075.49|22955.49|23072.96|22952.96|10
1630762830000|2021-09-04 13:40:30|23075.39|22955.39|23079.86|22959.86|23079.86|22959.86|23075.01|22955.01|10
1630762840000|2021-09-04 13:40:40|23080.66|22960.66|23085.97|22965.97|23085.97|22965.97|23080.66|22960.66|10
1630762850000|2021-09-04 13:40:50|23085.64|22965.64|23088.78|22968.78|23088.86|22968.86|23085.34|22965.34|8
1630762860000|2021-09-04 13:41:00|23089.32|22969.32|23091.64|22971.64|23091.69|22971.69|23089.32|22969.32|10
1630762870000|2021-09-04 13:41:10|23091.55|22971.55|23093.29|22973.29|23093.83|22973.83|23091.55|22971.55|10
1630762880000|2021-09-04 13:41:20|23093.14|22973.14|23092.88|22972.88|23094.39|22974.39|23092.88|22972.88|10
1630762890000|2021-09-04 13:41:30|23091.33|22971.33|23090.9|22970.9|23093.36|22973.36|23089.74|22969.74|10
1630762900000|2021-09-04 13:41:40|23090.81|22970.81|23092.29|22972.29|23092.31|22972.31|23090.72|22970.72|10
1630762910000|2021-09-04 13:41:50|23092.4|22972.4|23089.62|22969.62|23092.4|22972.4|23089.62|22969.62|10
1630762920000|2021-09-04 13:42:00|23089.38|22969.38|23086.8|22966.8|23089.38|22969.38|23085.85|22965.85|10
1630762930000|2021-09-04 13:42:10|23086.66|22966.66|23083.75|22963.75|23086.66|22966.66|23083.47|22963.47|10
1630762940000|2021-09-04 13:42:20|23084.73|22964.73|23087.04|22967.04|23087.04|22967.04|23084.73|22964.73|10
1630762950000|2021-09-04 13:42:30|23087.41|22967.41|23085.57|22965.57|23087.41|22967.41|23084.9|22964.9|9
1630762960000|2021-09-04 13:42:40|23085.7|22965.7|23086.25|22966.25|23086.97|22966.97|23085.23|22965.23|10
1630762970000|2021-09-04 13:42:50|23086.58|22966.58|23085.8|22965.8|23087.38|22967.38|23084.7|22964.7|10
1630762980000|2021-09-04 13:43:00|23086.02|22966.02|23088.71|22968.71|23089.25|22969.25|23085.77|22965.77|10
1630762990000|2021-09-04 13:43:10|23088.22|22968.22|23086.97|22966.97|23088.22|22968.22|23086.97|22966.97|10
1630763000000|2021-09-04 13:43:20|23086.61|22966.61|23085.57|22965.57|23086.61|22966.61|23084.7|22964.7|10
1630763010000|2021-09-04 13:43:30|23085.62|22965.62|23082.22|22962.22|23085.64|22965.64|23082.22|22962.22|10
1630763020000|2021-09-04 13:43:40|23082.61|22962.61|23085.95|22965.95|23085.95|22965.95|23082.43|22962.43|10
1630763030000|2021-09-04 13:43:50|23085.9|22965.9|23086.69|22966.69|23087.06|22967.06|23085.37|22965.37|10
1630763040000|2021-09-04 13:44:00|23085.36|22965.36|23089.53|22969.53|23089.53|22969.53|23085.36|22965.36|9
1630763050000|2021-09-04 13:44:10|23089.87|22969.87|23091.55|22971.55|23091.55|22971.55|23089.76|22969.76|10
1630763060000|2021-09-04 13:44:20|23091.72|22971.72|23091.49|22971.49|23093.16|22973.16|23091.49|22971.49|9
1630763070000|2021-09-04 13:44:30|23091.82|22971.82|23093.57|22973.57|23094.34|22974.34|23091.82|22971.82|10
1630763080000|2021-09-04 13:44:40|23093.88|22973.88|23100.05|22980.05|23100.05|22980.05|23093.88|22973.88|10
1630763090000|2021-09-04 13:44:50|23099.84|22979.84|23099.52|22979.52|23100.98|22980.98|23098.66|22978.66|10
1630763100000|2021-09-04 13:45:00|23099.43|22979.43|23102.22|22982.22|23102.22|22982.22|23099.34|22979.34|10
1630763110000|2021-09-04 13:45:10|23102.43|22982.43|23106.79|22986.79|23107.02|22987.02|23102.43|22982.43|10
1630763120000|2021-09-04 13:45:20|23106.38|22986.38|23107.84|22987.84|23108|22988|23106.22|22986.22|10
1630763130000|2021-09-04 13:45:30|23107.92|22987.92|23108.97|22988.97|23109.03|22989.03|23107.92|22987.92|10
1630763140000|2021-09-04 13:45:40|23108.56|22988.56|23112.14|22992.14|23112.14|22992.14|23108.56|22988.56|10
1630763150000|2021-09-04 13:45:50|23112.36|22992.36|23112.67|22992.67|23113.36|22993.36|23112.36|22992.36|10
1630763160000|2021-09-04 13:46:00|23112.53|22992.53|23114.5|22994.5|23114.5|22994.5|23112.53|22992.53|10
1630763170000|2021-09-04 13:46:10|23114.16|22994.16|23117.74|22997.74|23117.74|22997.74|23114.16|22994.16|10
1630763180000|2021-09-04 13:46:20|23117.36|22997.36|23118.01|22998.01|23118.01|22998.01|23117.01|22997.01|10
1630763190000|2021-09-04 13:46:30|23117.55|22997.55|23121.78|23001.78|23121.78|23001.78|23117.55|22997.55|10
1630763200000|2021-09-04 13:46:40|23123.48|23003.48|23125.78|23005.78|23126.35|23006.35|23122.48|23002.48|10
1630763210000|2021-09-04 13:46:50|23125.22|23005.22|23124.82|23004.82|23126.12|23006.12|23124.61|23004.61|10
1630763220000|2021-09-04 13:47:00|23124.74|23004.74|23127.23|23007.23|23127.23|23007.23|23124.74|23004.74|10
1630763230000|2021-09-04 13:47:10|23127.57|23007.57|23128.02|23008.02|23129.58|23009.58|23127.57|23007.57|10
1630763240000|2021-09-04 13:47:20|23127.62|23007.62|23127.38|23007.38|23128.14|23008.14|23127.38|23007.38|10
1630763250000|2021-09-04 13:47:30|23128.63|23008.63|23131.4|23011.4|23131.82|23011.82|23128.45|23008.45|9
1630763260000|2021-09-04 13:47:40|23131.68|23011.68|23130.32|23010.32|23131.68|23011.68|23130.32|23010.32|10
1630763270000|2021-09-04 13:47:50|23130.08|23010.08|23131.23|23011.23|23131.86|23011.86|23130.07|23010.07|9
1630763280000|2021-09-04 13:48:00|23131.13|23011.13|23129.86|23009.86|23131.13|23011.13|23129.42|23009.42|7
1630763290000|2021-09-04 13:48:10|23128.48|23008.48|23128.43|23008.43|23128.7|23008.7|23126.92|23006.92|10
1630763300000|2021-09-04 13:48:20|23128.48|23008.48|23123.96|23003.96|23128.48|23008.48|23123.96|23003.96|9
1630763310000|2021-09-04 13:48:30|23124.32|23004.32|23120.55|23000.55|23124.46|23004.46|23107.81|22987.81|10
1630763320000|2021-09-04 13:48:40|23119.06|22999.06|23117.92|22997.92|23120.2|23000.2|23117.92|22997.92|10
1630763330000|2021-09-04 13:48:50|23117.42|22997.42|23115.56|22995.56|23117.42|22997.42|23115.56|22995.56|10
1630763340000|2021-09-04 13:49:00|23115.18|22995.18|23104.62|22984.62|23115.18|22995.18|23104.62|22984.62|10
1630763350000|2021-09-04 13:49:10|23102.98|22982.98|23103.09|22983.09|23103.66|22983.66|23102.32|22982.32|10
1630763360000|2021-09-04 13:49:20|23104.92|22984.92|23102.54|22982.54|23104.95|22984.95|23102.54|22982.54|10
1630763370000|2021-09-04 13:49:30|23101.74|22981.74|23094.07|22974.07|23101.74|22981.74|23094.07|22974.07|9
1630763380000|2021-09-04 13:49:40|23093.35|22973.35|23087.44|22967.44|23093.35|22973.35|23087.44|22967.44|9
1630763390000|2021-09-04 13:49:50|23087.29|22967.29|23088.09|22968.09|23088.59|22968.59|23086.29|22966.29|10
1630763400000|2021-09-04 13:50:00|23088.02|22968.02|23087.54|22967.54|23088.02|22968.02|23086.65|22966.65|8
1630763410000|2021-09-04 13:50:10|23088.49|22968.49|23088.37|22968.37|23088.97|22968.97|23087.43|22967.43|10
1630763420000|2021-09-04 13:50:20|23088.59|22968.59|23090.45|22970.45|23090.71|22970.71|23088.59|22968.59|10
1630763430000|2021-09-04 13:50:30|23090.42|22970.42|23090.51|22970.51|23091.06|22971.06|23090|22970|9
1630763440000|2021-09-04 13:50:40|23090.77|22970.77|23086.5|22966.5|23092.17|22972.17|23086.5|22966.5|10
1630763450000|2021-09-04 13:50:50|23086.08|22966.08|23087.19|22967.19|23087.19|22967.19|23084.42|22964.42|9
1630763460000|2021-09-04 13:51:00|23087.42|22967.42|23088|22968|23089.22|22969.22|23087.28|22967.28|10
1630763470000|2021-09-04 13:51:10|23087.47|22967.47|23085.18|22965.18|23087.47|22967.47|23085.13|22965.13|10
1630763480000|2021-09-04 13:51:20|23085.29|22965.29|23086.34|22966.34|23087.58|22967.58|23084.65|22964.65|10
1630763490000|2021-09-04 13:51:30|23086.24|22966.24|23092.07|22972.07|23092.44|22972.44|23086.24|22966.24|10
1630763500000|2021-09-04 13:51:40|23092.2|22972.2|23096.2|22976.2|23096.2|22976.2|23092.2|22972.2|10
1630763510000|2021-09-04 13:51:50|23096.23|22976.23|23096.3|22976.3|23098.09|22978.09|23096.23|22976.23|10
1630763520000|2021-09-04 13:52:00|23095.94|22975.94|23095.27|22975.27|23096.44|22976.44|23094.87|22974.87|10
1630763530000|2021-09-04 13:52:10|23094.43|22974.43|23092.14|22972.14|23094.43|22974.43|23092.14|22972.14|10
1630763540000|2021-09-04 13:52:20|23092.11|22972.11|23092.88|22972.88|23092.88|22972.88|23091.17|22971.17|9
1630763550000|2021-09-04 13:52:30|23092.89|22972.89|23092.22|22972.22|23094.67|22974.67|23092|22972|10
1630763560000|2021-09-04 13:52:40|23092.43|22972.43|23093.72|22973.72|23093.99|22973.99|23090.97|22970.97|10
1630763570000|2021-09-04 13:52:50|23094.02|22974.02|23095.11|22975.11|23095.11|22975.11|23093.31|22973.31|10
1630763580000|2021-09-04 13:53:00|23095.2|22975.2|23103.06|22983.06|23103.06|22983.06|23095.2|22975.2|9
1630763590000|2021-09-04 13:53:10|23102.84|22982.84|23109.13|22989.13|23109.69|22989.69|23102.84|22982.84|10
1630763600000|2021-09-04 13:53:20|23108.33|22988.33|23110.49|22990.49|23110.95|22990.95|23107.32|22987.32|10
1630763610000|2021-09-04 13:53:30|23110.7|22990.7|23112|22992|23112.04|22992.04|23110.54|22990.54|10
1630763620000|2021-09-04 13:53:40|23112.56|22992.56|23113.12|22993.12|23113.67|22993.67|23111.39|22991.39|10
1630763630000|2021-09-04 13:53:50|23112.89|22992.89|23116.25|22996.25|23116.5|22996.5|23112.89|22992.89|10
1630763640000|2021-09-04 13:54:00|23116.72|22996.72|23113.96|22993.96|23116.72|22996.72|23113.96|22993.96|10
1630763650000|2021-09-04 13:54:10|23113.59|22993.59|23113.99|22993.99|23115.02|22995.02|23113.59|22993.59|10
1630763660000|2021-09-04 13:54:20|23112.9|22992.9|23110.5|22990.5|23114.37|22994.37|23110.48|22990.48|10
1630763670000|2021-09-04 13:54:30|23110.58|22990.58|23109.13|22989.13|23110.58|22990.58|23109.03|22989.03|9
1630763680000|2021-09-04 13:54:40|23108.83|22988.83|23108.24|22988.24|23108.83|22988.83|23107.76|22987.76|10
1630763690000|2021-09-04 13:54:50|23107.78|22987.78|23106.8|22986.8|23109.34|22989.34|23106.8|22986.8|10
1630763700000|2021-09-04 13:55:00|23105.9|22985.9|23110.67|22990.67|23110.67|22990.67|23105.9|22985.9|10
1630763710000|2021-09-04 13:55:10|23110.8|22990.8|23115.51|22995.51|23115.51|22995.51|23110.8|22990.8|10
1630763720000|2021-09-04 13:55:20|23115.44|22995.44|23116.16|22996.16|23117.82|22997.82|23115.44|22995.44|10
1630763730000|2021-09-04 13:55:30|23116.75|22996.75|23118.38|22998.38|23119.57|22999.57|23116.7|22996.7|10
1630763740000|2021-09-04 13:55:40|23118.09|22998.09|23119.15|22999.15|23120.22|23000.22|23117.03|22997.03|10
1630763750000|2021-09-04 13:55:50|23118.85|22998.85|23120.3|23000.3|23123.16|23003.16|23118.85|22998.85|10
1630763760000|2021-09-04 13:56:00|23120.25|23000.25|23122.09|23002.09|23122.3|23002.3|23119.9|22999.9|10
1630763770000|2021-09-04 13:56:10|23123.63|23003.63|23124.17|23004.17|23125.31|23005.31|23122.87|23002.87|10
1630763780000|2021-09-04 13:56:20|23124.51|23004.51|23122.47|23002.47|23124.63|23004.63|23122.2|23002.2|10
1630763790000|2021-09-04 13:56:30|23122.74|23002.74|23120.34|23000.34|23122.74|23002.74|23120.34|23000.34|10
1630763800000|2021-09-04 13:56:40|23120.89|23000.89|23120.3|23000.3|23121.36|23001.36|23120.3|23000.3|10
1630763810000|2021-09-04 13:56:50|23120.07|23000.07|23113.76|22993.76|23120.54|23000.54|23113.76|22993.76|10
1630763820000|2021-09-04 13:57:00|23113.54|22993.54|23113.05|22993.05|23114.11|22994.11|23112.94|22992.94|10
1630763830000|2021-09-04 13:57:10|23112.96|22992.96|23112.67|22992.67|23114.19|22994.19|23112.67|22992.67|10
1630763840000|2021-09-04 13:57:20|23112.36|22992.36|23112.79|22992.79|23113.03|22993.03|23111.49|22991.49|10
1630763850000|2021-09-04 13:57:30|23113.22|22993.22|23115.22|22995.22|23115.22|22995.22|23111.99|22991.99|10
1630763860000|2021-09-04 13:57:40|23114.83|22994.83|23113.26|22993.26|23115.12|22995.12|23112.66|22992.66|10
1630763870000|2021-09-04 13:57:50|23112.08|22992.08|23113.05|22993.05|23114.21|22994.21|23112.08|22992.08|10
1630763880000|2021-09-04 13:58:00|23112.85|22992.85|23109.8|22989.8|23112.85|22992.85|23109.61|22989.61|10
1630763890000|2021-09-04 13:58:10|23109.45|22989.45|23108.35|22988.35|23109.45|22989.45|23106.34|22986.34|10
1630763900000|2021-09-04 13:58:20|23106.42|22986.42|23104.68|22984.68|23106.71|22986.71|23104.68|22984.68|10
1630763910000|2021-09-04 13:58:30|23104.76|22984.76|23102.38|22982.38|23104.76|22984.76|23101.65|22981.65|10
1630763920000|2021-09-04 13:58:40|23102.29|22982.29|23102.66|22982.66|23102.79|22982.79|23102.05|22982.05|10
1630763930000|2021-09-04 13:58:50|23102.39|22982.39|23100.73|22980.73|23103.31|22983.31|23100.73|22980.73|10
1630763940000|2021-09-04 13:59:00|23100.81|22980.81|23100.05|22980.05|23100.84|22980.84|23100.05|22980.05|10
1630763950000|2021-09-04 13:59:10|23100.39|22980.39|23100.38|22980.38|23100.63|22980.63|23100.07|22980.07|10
1630763960000|2021-09-04 13:59:20|23100.41|22980.41|23097.9|22977.9|23100.41|22980.41|23097.9|22977.9|10
1630763970000|2021-09-04 13:59:30|23097.56|22977.56|23097.12|22977.12|23098.23|22978.23|23096.45|22976.45|10
1630763980000|2021-09-04 13:59:40|23097.68|22977.68|23098.64|22978.64|23098.64|22978.64|23096.63|22976.63|10
1630763990000|2021-09-04 13:59:50|23098.69|22978.69|23092.45|22972.45|23098.69|22978.69|23092.45|22972.45|10
1630764000000|2021-09-04 14:00:00|23091.02|22971.02|23095.07|22975.07|23095.07|22975.07|23090.55|22970.55|10
1630764010000|2021-09-04 14:00:10|23095.37|22975.37|23097.19|22977.19|23097.19|22977.19|23095.37|22975.37|10
1630764020000|2021-09-04 14:00:20|23097.11|22977.11|23095.59|22975.59|23097.11|22977.11|23095.2|22975.2|10
1630764030000|2021-09-04 14:00:30|23095.13|22975.13|23096.6|22976.6|23096.99|22976.99|23094.55|22974.55|10
1630764040000|2021-09-04 14:00:40|23097.48|22977.48|23098.18|22978.18|23098.47|22978.47|23097.37|22977.37|10
1630764050000|2021-09-04 14:00:50|23097.72|22977.72|23094.31|22974.31|23097.75|22977.75|23094.31|22974.31|10
1630764060000|2021-09-04 14:01:00|23094.13|22974.13|23090.67|22970.67|23094.13|22974.13|23089.06|22969.06|10
1630764070000|2021-09-04 14:01:10|23091.33|22971.33|23083.45|22963.45|23091.33|22971.33|23083.45|22963.45|10
1630764080000|2021-09-04 14:01:20|23083.02|22963.02|23078.35|22958.35|23083.06|22963.06|23078.35|22958.35|10
1630764090000|2021-09-04 14:01:30|23078.45|22958.45|23077.67|22957.67|23078.45|22958.45|23075.03|22955.03|10
1630764100000|2021-09-04 14:01:40|23077.21|22957.21|23073|22953|23077.31|22957.31|23072.98|22952.98|10
1630764110000|2021-09-04 14:01:50|23073.18|22953.18|23071.05|22951.05|23073.18|22953.18|23070.8|22950.8|10
1630764120000|2021-09-04 14:02:00|23068.42|22948.42|23062.96|22942.96|23068.42|22948.42|23062.62|22942.62|10
1630764130000|2021-09-04 14:02:10|23063.05|22943.05|23058.83|22938.83|23063.49|22943.49|23058.83|22938.83|10
1630764140000|2021-09-04 14:02:20|23056.35|22936.35|23052.81|22932.81|23056.35|22936.35|23052.72|22932.72|10
1630764150000|2021-09-04 14:02:30|23051.09|22931.09|23042.83|22922.83|23051.09|22931.09|23042.83|22922.83|10
1630764160000|2021-09-04 14:02:40|23042.1|22922.1|23041.38|22921.38|23043.64|22923.64|23041.38|22921.38|10
1630764170000|2021-09-04 14:02:50|23041.5|22921.5|23043.77|22923.77|23043.77|22923.77|23041.18|22921.18|10
1630764180000|2021-09-04 14:03:00|23042.75|22922.75|23040.29|22920.29|23042.78|22922.78|23039.2|22919.2|10
1630764190000|2021-09-04 14:03:10|23040.45|22920.45|23042.34|22922.34|23043|22923|23039.47|22919.47|9
1630764200000|2021-09-04 14:03:20|23043.03|22923.03|23043.2|22923.2|23043.74|22923.74|23042.97|22922.97|10
1630764210000|2021-09-04 14:03:30|23043.46|22923.46|23039.67|22919.67|23043.46|22923.46|23039.67|22919.67|9
1630764220000|2021-09-04 14:03:40|23039.87|22919.87|23032.63|22912.63|23039.87|22919.87|23032.63|22912.63|10
1630764230000|2021-09-04 14:03:50|23032.59|22912.59|23029.09|22909.09|23032.65|22912.65|23029.09|22909.09|10
1630764240000|2021-09-04 14:04:00|23028.93|22908.93|23026.76|22906.76|23029.78|22909.78|23026.76|22906.76|10
1630764250000|2021-09-04 14:04:10|23027.24|22907.24|23030.42|22910.42|23030.82|22910.82|23027.09|22907.09|10
1630764260000|2021-09-04 14:04:20|23028.52|22908.52|23024.76|22904.76|23028.52|22908.52|23024.5|22904.5|10
1630764270000|2021-09-04 14:04:30|23024.9|22904.9|23012.04|22892.04|23024.9|22904.9|23012.04|22892.04|10
1630764280000|2021-09-04 14:04:40|23011.69|22891.69|23009.77|22889.77|23011.69|22891.69|23008.69|22888.69|10
1630764290000|2021-09-04 14:04:50|23010.28|22890.28|23004.84|22884.84|23010.28|22890.28|23004.84|22884.84|10
1630764300000|2021-09-04 14:05:00|23003.05|22883.05|23001.31|22881.31|23003.05|22883.05|22998.99|22878.99|10
1630764310000|2021-09-04 14:05:10|23001.32|22881.32|23004.65|22884.65|23005.68|22885.68|23001.32|22881.32|10
1630764320000|2021-09-04 14:05:20|23004.61|22884.61|23010.03|22890.03|23010.3|22890.3|23004.61|22884.61|10
1630764330000|2021-09-04 14:05:30|23009.45|22889.45|23013.82|22893.82|23013.82|22893.82|23008.36|22888.36|10
1630764340000|2021-09-04 14:05:40|23014.2|22894.2|23005.5|22885.5|23014.2|22894.2|23005.5|22885.5|10
1630764350000|2021-09-04 14:05:50|23005.44|22885.44|23004.8|22884.8|23005.44|22885.44|23003.4|22883.4|10
1630764360000|2021-09-04 14:06:00|23004.54|22884.54|23004.76|22884.76|23007.79|22887.79|23004.47|22884.47|10
1630764370000|2021-09-04 14:06:10|23006.07|22886.07|23005.39|22885.39|23006.39|22886.39|23005.13|22885.13|10
1630764380000|2021-09-04 14:06:20|23004.79|22884.79|23000.86|22880.86|23005.58|22885.58|23000.76|22880.76|10
1630764390000|2021-09-04 14:06:30|23000.77|22880.77|23003.71|22883.71|23003.71|22883.71|23000.77|22880.77|10
1630764400000|2021-09-04 14:06:40|23005.28|22885.28|23006.56|22886.56|23006.56|22886.56|23005.28|22885.28|10
1630764410000|2021-09-04 14:06:50|23006.45|22886.45|23006.25|22886.25|23007.07|22887.07|23005.03|22885.03|10
1630764420000|2021-09-04 14:07:00|23005.9|22885.9|23011.09|22891.09|23011.09|22891.09|23005.9|22885.9|10
1630764430000|2021-09-04 14:07:10|23013.63|22893.63|23018.07|22898.07|23018.07|22898.07|23013.63|22893.63|10
1630764440000|2021-09-04 14:07:20|23018.83|22898.83|23018.96|22898.96|23019.39|22899.39|23018.47|22898.47|10
1630764450000|2021-09-04 14:07:30|23018.86|22898.86|23025.87|22905.87|23025.87|22905.87|23018.81|22898.81|9
1630764460000|2021-09-04 14:07:40|23026.6|22906.6|23029.14|22909.14|23029.14|22909.14|23026.6|22906.6|10
1630764470000|2021-09-04 14:07:50|23029.01|22909.01|23032.51|22912.51|23032.51|22912.51|23028.93|22908.93|10
1630764480000|2021-09-04 14:08:00|23031.7|22911.7|23034.24|22914.24|23034.24|22914.24|23030.41|22910.41|10
1630764490000|2021-09-04 14:08:10|23034.94|22914.94|23034.73|22914.73|23036.84|22916.84|23034.02|22914.02|9
1630764500000|2021-09-04 14:08:20|23035.68|22915.68|23035.25|22915.25|23037.93|22917.93|23034.53|22914.53|10
1630764510000|2021-09-04 14:08:30|23035.57|22915.57|23033.6|22913.6|23035.57|22915.57|23033.6|22913.6|10
1630764520000|2021-09-04 14:08:40|23032.7|22912.7|23032.2|22912.2|23033.52|22913.52|23031.84|22911.84|10
1630764530000|2021-09-04 14:08:50|23031.4|22911.4|23031.64|22911.64|23032.51|22912.51|23031.1|22911.1|10
1630764540000|2021-09-04 14:09:00|23031.57|22911.57|23029.03|22909.03|23031.57|22911.57|23028.8|22908.8|10
1630764550000|2021-09-04 14:09:10|23029.02|22909.02|23029.62|22909.62|23030.23|22910.23|23028.65|22908.65|9
1630764560000|2021-09-04 14:09:20|23029.11|22909.11|23028.12|22908.12|23029.2|22909.2|23028.12|22908.12|10
1630764570000|2021-09-04 14:09:30|23026.73|22906.73|23029.23|22909.23|23029.23|22909.23|23026.7|22906.7|9
1630764580000|2021-09-04 14:09:40|23028.28|22908.28|23030.02|22910.02|23030.02|22910.02|23027.39|22907.39|9
1630764590000|2021-09-04 14:09:50|23030|22910|23030.64|22910.64|23032.94|22912.94|23030|22910|9
1630764600000|2021-09-04 14:10:00|23031.54|22911.54|23035.71|22915.71|23035.71|22915.71|23031.45|22911.45|10
1630764610000|2021-09-04 14:10:10|23035.96|22915.96|23033.88|22913.88|23036.06|22916.06|23033.68|22913.68|10
1630764620000|2021-09-04 14:10:20|23034.19|22914.19|23036.58|22916.58|23036.58|22916.58|23033.81|22913.81|9
1630764630000|2021-09-04 14:10:30|23035.85|22915.85|23033.99|22913.99|23036.13|22916.13|23033.72|22913.72|10
1630764640000|2021-09-04 14:10:40|23033.8|22913.8|23030.83|22910.83|23035.01|22915.01|23030.83|22910.83|10
1630764650000|2021-09-04 14:10:50|23031.67|22911.67|23030.55|22910.55|23031.67|22911.67|23028.9|22908.9|10
1630764660000|2021-09-04 14:11:00|23030.62|22910.62|23028.63|22908.63|23030.62|22910.62|23028.13|22908.13|10
1630764670000|2021-09-04 14:11:10|23028.45|22908.45|23028.55|22908.55|23029.24|22909.24|23028.35|22908.35|10
1630764680000|2021-09-04 14:11:20|23028.39|22908.39|23026.03|22906.03|23028.39|22908.39|23026.03|22906.03|10
1630764690000|2021-09-04 14:11:30|23027.24|22907.24|23023.8|22903.8|23027.24|22907.24|23022.93|22902.93|10
1630764700000|2021-09-04 14:11:40|23024.81|22904.81|23029.76|22909.76|23029.76|22909.76|23024.81|22904.81|10
1630764710000|2021-09-04 14:11:50|23029.82|22909.82|23031.22|22911.22|23032.26|22912.26|23029.64|22909.64|10
1630764720000|2021-09-04 14:12:00|23031.37|22911.37|23027.06|22907.06|23031.37|22911.37|23027.06|22907.06|9
1630764730000|2021-09-04 14:12:10|23027.82|22907.82|23024.88|22904.88|23027.82|22907.82|23024.88|22904.88|9
1630764740000|2021-09-04 14:12:20|23024.39|22904.39|23024.45|22904.45|23026.1|22906.1|23024.04|22904.04|10
1630764750000|2021-09-04 14:12:30|23024.77|22904.77|23026.3|22906.3|23026.5|22906.5|23024.7|22904.7|10
1630764760000|2021-09-04 14:12:40|23026.09|22906.09|23024.02|22904.02|23026.63|22906.63|23024.02|22904.02|10
1630764770000|2021-09-04 14:12:50|23023.14|22903.14|23021.68|22901.68|23023.79|22903.79|23021.58|22901.58|10
1630764780000|2021-09-04 14:13:00|23021.89|22901.89|23021.89|22901.89|23021.99|22901.99|23021.58|22901.58|9
1630764790000|2021-09-04 14:13:10|23021.77|22901.77|23017.46|22897.46|23022.37|22902.37|23017.46|22897.46|10
1630764800000|2021-09-04 14:13:20|23017.28|22897.28|23011.5|22891.5|23017.32|22897.32|23011.5|22891.5|10
1630764810000|2021-09-04 14:13:30|23011.17|22891.17|23006.01|22886.01|23011.17|22891.17|23005.35|22885.35|10
1630764820000|2021-09-04 14:13:40|23005.6|22885.6|23003.51|22883.51|23005.6|22885.6|23002.31|22882.31|10
1630764830000|2021-09-04 14:13:50|23003.24|22883.24|23002.56|22882.56|23003.24|22883.24|22999.41|22879.41|10
1630764840000|2021-09-04 14:14:00|23003.01|22883.01|22999.56|22879.56|23003.01|22883.01|22999.56|22879.56|10
1630764850000|2021-09-04 14:14:10|22998.09|22878.09|22995.48|22875.48|22998.67|22878.67|22995.48|22875.48|10
1630764860000|2021-09-04 14:14:20|22996.24|22876.24|22996.85|22876.85|22997.75|22877.75|22995.5|22875.5|10
1630764870000|2021-09-04 14:14:30|22997.53|22877.53|22998.14|22878.14|22998.14|22878.14|22997.06|22877.06|10
1630764880000|2021-09-04 14:14:40|22997.58|22877.58|23000.44|22880.44|23000.44|22880.44|22997.08|22877.08|10
1630764890000|2021-09-04 14:14:50|22998.91|22878.91|23006.16|22886.16|23006.16|22886.16|22998.91|22878.91|10
1630764900000|2021-09-04 14:15:00|23005.5|22885.5|23005.53|22885.53|23008.2|22888.2|23005.16|22885.16|10
1630764910000|2021-09-04 14:15:10|23004.98|22884.98|22999.13|22879.13|23004.98|22884.98|22999.13|22879.13|10
1630764920000|2021-09-04 14:15:20|22993.77|22873.77|22993.17|22873.17|22994.63|22874.63|22993.17|22873.17|10
1630764930000|2021-09-04 14:15:30|22992.29|22872.29|22986.96|22866.96|22992.29|22872.29|22984.2|22864.2|10
1630764940000|2021-09-04 14:15:40|22987.11|22867.11|22985.33|22865.33|22987.11|22867.11|22985.33|22865.33|9
1630764950000|2021-09-04 14:15:50|22983.87|22863.87|22981.23|22861.23|22983.93|22863.93|22980.78|22860.78|10
1630764960000|2021-09-04 14:16:00|22980.92|22860.92|22976.42|22856.42|22981.33|22861.33|22976.42|22856.42|9
1630764970000|2021-09-04 14:16:10|22975.84|22855.84|22973.53|22853.53|22976.29|22856.29|22973.53|22853.53|9
1630764980000|2021-09-04 14:16:20|22970.17|22850.17|22961.39|22841.39|22970.17|22850.17|22961.39|22841.39|10
1630764990000|2021-09-04 14:16:30|22961.3|22841.3|22958.35|22838.35|22961.77|22841.77|22958.35|22838.35|10
1630765000000|2021-09-04 14:16:40|22957.99|22837.99|22955.38|22835.38|22958.62|22838.62|22954.15|22834.15|9
1630765010000|2021-09-04 14:16:50|22955.1|22835.1|22949.41|22829.41|22955.1|22835.1|22949.41|22829.41|9
1630765020000|2021-09-04 14:17:00|22948.01|22828.01|22941.79|22821.79|22948.26|22828.26|22941.79|22821.79|9
1630765030000|2021-09-04 14:17:10|22941.07|22821.07|22938.44|22818.44|22942.01|22822.01|22938.4|22818.4|10
1630765040000|2021-09-04 14:17:20|22938.43|22818.43|22922.36|22802.36|22938.55|22818.55|22921.28|22801.28|10
1630765050000|2021-09-04 14:17:30|22922.54|22802.54|22924.38|22804.38|22924.75|22804.75|22922.54|22802.54|10
1630765060000|2021-09-04 14:17:40|22923.18|22803.18|22925.4|22805.4|22926.01|22806.01|22922.42|22802.42|10
1630765070000|2021-09-04 14:17:50|22926.04|22806.04|22929.53|22809.53|22929.53|22809.53|22925.97|22805.97|10
1630765080000|2021-09-04 14:18:00|22929.56|22809.56|22931.95|22811.95|22932.82|22812.82|22929.56|22809.56|9
1630765090000|2021-09-04 14:18:10|22931.94|22811.94|22940.09|22820.09|22940.09|22820.09|22931.94|22811.94|10
1630765100000|2021-09-04 14:18:20|22940.37|22820.37|22944.39|22824.39|22946.24|22826.24|22940.37|22820.37|10
1630765110000|2021-09-04 14:18:30|22945.32|22825.32|22932.91|22812.91|22945.55|22825.55|22932.91|22812.91|10
1630765120000|2021-09-04 14:18:40|22934.21|22814.21|22934.12|22814.12|22937.52|22817.52|22933.97|22813.97|10
1630765130000|2021-09-04 14:18:50|22934.09|22814.09|22936.82|22816.82|22936.82|22816.82|22933.13|22813.13|10
1630765140000|2021-09-04 14:19:00|22938.68|22818.68|22936.73|22816.73|22939.43|22819.43|22936.73|22816.73|10
1630765150000|2021-09-04 14:19:10|22937.49|22817.49|22932.31|22812.31|22937.49|22817.49|22932.31|22812.31|10
1630765160000|2021-09-04 14:19:20|22931.25|22811.25|22927.65|22807.65|22931.25|22811.25|22925.71|22805.71|10
1630765170000|2021-09-04 14:19:30|22925.81|22805.81|22928.23|22808.23|22928.58|22808.58|22925.76|22805.76|10
1630765180000|2021-09-04 14:19:40|22928.28|22808.28|22928.11|22808.11|22929.28|22809.28|22926.98|22806.98|10
1630765190000|2021-09-04 14:19:50|22928.02|22808.02|22927.29|22807.29|22928.42|22808.42|22927.29|22807.29|10
1630765200000|2021-09-04 14:20:00|22925.72|22805.72|22924.55|22804.55|22926.67|22806.67|22923.81|22803.81|10
1630765210000|2021-09-04 14:20:10|22924.28|22804.28|22924.93|22804.93|22925.8|22805.8|22924.12|22804.12|9
1630765220000|2021-09-04 14:20:20|22925.23|22805.23|22926.33|22806.33|22926.93|22806.93|22925.17|22805.17|10
1630765230000|2021-09-04 14:20:30|22926.53|22806.53|22927.61|22807.61|22929.95|22809.95|22926.5|22806.5|10
1630765240000|2021-09-04 14:20:40|22927.78|22807.78|22927.23|22807.23|22928.78|22808.78|22926.24|22806.24|10
1630765250000|2021-09-04 14:20:50|22926.94|22806.94|22926.55|22806.55|22927.74|22807.74|22926.04|22806.04|9
1630765260000|2021-09-04 14:21:00|22926.85|22806.85|22934.98|22814.98|22934.98|22814.98|22926.85|22806.85|10
1630765270000|2021-09-04 14:21:10|22936.44|22816.44|22942.27|22822.27|22942.27|22822.27|22936.4|22816.4|10
1630765280000|2021-09-04 14:21:20|22942.57|22822.57|22953.85|22833.85|22953.98|22833.98|22942.57|22822.57|10
1630765290000|2021-09-04 14:21:30|22954.36|22834.36|22965.31|22845.31|22965.41|22845.41|22954.36|22834.36|10
1630765300000|2021-09-04 14:21:40|22967.48|22847.48|22967.26|22847.26|22967.66|22847.66|22965.58|22845.58|10
1630765310000|2021-09-04 14:21:50|22967.28|22847.28|22964.84|22844.84|22967.69|22847.69|22964.84|22844.84|10
1630765320000|2021-09-04 14:22:00|22963.96|22843.96|22960.71|22840.71|22964.36|22844.36|22960.71|22840.71|10
1630765330000|2021-09-04 14:22:10|22960.12|22840.12|22959.74|22839.74|22960.4|22840.4|22958.19|22838.19|10
1630765340000|2021-09-04 14:22:20|22959.75|22839.75|22963.26|22843.26|22964.29|22844.29|22959.66|22839.66|10
1630765350000|2021-09-04 14:22:30|22962.55|22842.55|22958.72|22838.72|22962.55|22842.55|22957.26|22837.26|10
1630765360000|2021-09-04 14:22:40|22959.07|22839.07|22958.88|22838.88|22960|22840|22958.88|22838.88|10
1630765370000|2021-09-04 14:22:50|22957.71|22837.71|22954.42|22834.42|22957.71|22837.71|22952.77|22832.77|10
1630765380000|2021-09-04 14:23:00|22954.01|22834.01|22950.26|22830.26|22954.01|22834.01|22950.26|22830.26|8
1630765390000|2021-09-04 14:23:10|22949.85|22829.85|22959.62|22839.62|22959.62|22839.62|22949.85|22829.85|10
1630765400000|2021-09-04 14:23:20|22959.51|22839.51|22961.4|22841.4|22961.4|22841.4|22959.51|22839.51|10
1630765410000|2021-09-04 14:23:30|22961.06|22841.06|22964.91|22844.91|22964.91|22844.91|22960.98|22840.98|10
1630765420000|2021-09-04 14:23:40|22965.54|22845.54|22970.09|22850.09|22970.24|22850.24|22965.54|22845.54|10
1630765430000|2021-09-04 14:23:50|22971.44|22851.44|22968.13|22848.13|22971.99|22851.99|22968.13|22848.13|10
1630765440000|2021-09-04 14:24:00|22968.16|22848.16|22965.69|22845.69|22971.18|22851.18|22965.69|22845.69|10
1630765450000|2021-09-04 14:24:10|22963.54|22843.54|22960.84|22840.84|22963.54|22843.54|22960.58|22840.58|10
1630765460000|2021-09-04 14:24:20|22960.87|22840.87|22964.23|22844.23|22964.23|22844.23|22960.87|22840.87|9
1630765470000|2021-09-04 14:24:30|22964.56|22844.56|22966.11|22846.11|22967.51|22847.51|22964.56|22844.56|9
1630765480000|2021-09-04 14:24:40|22967.18|22847.18|22969.36|22849.36|22969.59|22849.59|22966.79|22846.79|10
1630765490000|2021-09-04 14:24:50|22968.96|22848.96|22969.28|22849.28|22971.37|22851.37|22968.81|22848.81|10
1630765500000|2021-09-04 14:25:00|22969.05|22849.05|22969.77|22849.77|22972.2|22852.2|22969.05|22849.05|10
1630765510000|2021-09-04 14:25:10|22971.33|22851.33|22970.5|22850.5|22972.41|22852.41|22970.36|22850.36|10
1630765520000|2021-09-04 14:25:20|22971.62|22851.62|22968.84|22848.84|22971.62|22851.62|22968.84|22848.84|10
1630765530000|2021-09-04 14:25:30|22969.53|22849.53|22970.12|22850.12|22970.36|22850.36|22968.49|22848.49|10
1630765540000|2021-09-04 14:25:40|22970.43|22850.43|22969.93|22849.93|22971.06|22851.06|22968.46|22848.46|10
1630765550000|2021-09-04 14:25:50|22968.08|22848.08|22967.81|22847.81|22968.81|22848.81|22966.45|22846.45|10
1630765560000|2021-09-04 14:26:00|22969.59|22849.59|22970.95|22850.95|22971.42|22851.42|22968.74|22848.74|10
1630765570000|2021-09-04 14:26:10|22970.38|22850.38|22969.05|22849.05|22970.38|22850.38|22967.11|22847.11|10
1630765580000|2021-09-04 14:26:20|22968.62|22848.62|22968.26|22848.26|22968.76|22848.76|22967.11|22847.11|10
1630765590000|2021-09-04 14:26:30|22968.87|22848.87|22971.46|22851.46|22971.46|22851.46|22967.76|22847.76|10
1630765600000|2021-09-04 14:26:40|22972.25|22852.25|22973.81|22853.81|22975.57|22855.57|22971.57|22851.57|10
1630765610000|2021-09-04 14:26:50|22973.62|22853.62|22971.7|22851.7|22973.71|22853.71|22971.7|22851.7|10
1630765620000|2021-09-04 14:27:00|22971.44|22851.44|22969.64|22849.64|22972.87|22852.87|22969.64|22849.64|10
1630765630000|2021-09-04 14:27:10|22969.63|22849.63|22967.39|22847.39|22969.63|22849.63|22967.39|22847.39|10
1630765640000|2021-09-04 14:27:20|22966.45|22846.45|22963.79|22843.79|22967.33|22847.33|22963.79|22843.79|10
1630765650000|2021-09-04 14:27:30|22963.69|22843.69|22962.89|22842.89|22963.9|22843.9|22961.99|22841.99|9
1630765660000|2021-09-04 14:27:40|22960.64|22840.64|22958.77|22838.77|22961.43|22841.43|22958.5|22838.5|10
1630765670000|2021-09-04 14:27:50|22958.79|22838.79|22959.26|22839.26|22961.35|22841.35|22958.21|22838.21|10
1630765680000|2021-09-04 14:28:00|22959.11|22839.11|22959.07|22839.07|22959.11|22839.11|22957.32|22837.32|8
1630765690000|2021-09-04 14:28:10|22959.31|22839.31|22959.36|22839.36|22959.75|22839.75|22958.76|22838.76|10
1630765700000|2021-09-04 14:28:20|22959.62|22839.62|22959.96|22839.96|22959.96|22839.96|22957.01|22837.01|10
1630765710000|2021-09-04 14:28:30|22959.51|22839.51|22960.32|22840.32|22960.32|22840.32|22958.77|22838.77|10
1630765720000|2021-09-04 14:28:40|22960.56|22840.56|22962.44|22842.44|22962.53|22842.53|22959.7|22839.7|9
1630765730000|2021-09-04 14:28:50|22961.07|22841.07|22958.44|22838.44|22961.07|22841.07|22958.4|22838.4|10
1630765740000|2021-09-04 14:29:00|22958.54|22838.54|22959.6|22839.6|22959.6|22839.6|22958.47|22838.47|10
1630765750000|2021-09-04 14:29:10|22959.42|22839.42|22956.85|22836.85|22959.47|22839.47|22956.85|22836.85|10
1630765760000|2021-09-04 14:29:20|22956.87|22836.87|22954.73|22834.73|22957.58|22837.58|22954.73|22834.73|9
1630765770000|2021-09-04 14:29:30|22954.67|22834.67|22955.91|22835.91|22956.81|22836.81|22954.67|22834.67|10
1630765780000|2021-09-04 14:29:40|22955.81|22835.81|22958.96|22838.96|22958.96|22838.96|22955.81|22835.81|10
1630765790000|2021-09-04 14:29:50|22959.24|22839.24|22954.77|22834.77|22960.09|22840.09|22954.77|22834.77|10
1630765800000|2021-09-04 14:30:00|22954.93|22834.93|22956.85|22836.85|22956.85|22836.85|22954.24|22834.24|9
1630765810000|2021-09-04 14:30:10|22957.62|22837.62|22957.88|22837.88|22959.06|22839.06|22956.82|22836.82|10
1630765820000|2021-09-04 14:30:20|22957.85|22837.85|22958.89|22838.89|22958.89|22838.89|22957.85|22837.85|9
1630765830000|2021-09-04 14:30:30|22959.03|22839.03|22961.79|22841.79|22961.79|22841.79|22958.87|22838.87|10
1630765840000|2021-09-04 14:30:40|22962.27|22842.27|22966.53|22846.53|22967.65|22847.65|22961.71|22841.71|10
1630765850000|2021-09-04 14:30:50|22964.99|22844.99|22966.77|22846.77|22967.04|22847.04|22963.85|22843.85|10
1630765860000|2021-09-04 14:31:00|22967.52|22847.52|22976.52|22856.52|22976.56|22856.56|22966.37|22846.37|10
1630765870000|2021-09-04 14:31:10|22975.92|22855.92|22974.64|22854.64|22976.61|22856.61|22974.42|22854.42|10
1630765880000|2021-09-04 14:31:20|22974.87|22854.87|22975.93|22855.93|22976.91|22856.91|22974.26|22854.26|10
1630765890000|2021-09-04 14:31:30|22974.46|22854.46|22973.63|22853.63|22975.13|22855.13|22973.14|22853.14|10
1630765900000|2021-09-04 14:31:40|22975.04|22855.04|22978.34|22858.34|22978.34|22858.34|22974.42|22854.42|10
1630765910000|2021-09-04 14:31:50|22977.22|22857.22|22985.9|22865.9|22985.99|22865.99|22977.22|22857.22|10
1630765920000|2021-09-04 14:32:00|22984.85|22864.85|22990.67|22870.67|22990.79|22870.79|22984.85|22864.85|10
1630765930000|2021-09-04 14:32:10|22991.87|22871.87|22995.68|22875.68|22995.68|22875.68|22990.64|22870.64|10
1630765940000|2021-09-04 14:32:20|22995.93|22875.93|23001.54|22881.54|23001.71|22881.71|22995.93|22875.93|10
1630765950000|2021-09-04 14:32:30|23002.46|22882.46|23003.37|22883.37|23003.37|22883.37|23001.18|22881.18|10
1630765960000|2021-09-04 14:32:40|23003.64|22883.64|23003.19|22883.19|23005.16|22885.16|23003.09|22883.09|10
1630765970000|2021-09-04 14:32:50|23003.33|22883.33|23008.32|22888.32|23008.32|22888.32|23003.33|22883.33|10
1630765980000|2021-09-04 14:33:00|23008.08|22888.08|23008.23|22888.23|23008.41|22888.41|23007.54|22887.54|10
1630765990000|2021-09-04 14:33:10|23008.54|22888.54|23009.78|22889.78|23010.43|22890.43|23008.54|22888.54|10
1630766000000|2021-09-04 14:33:20|23009.35|22889.35|23009.99|22889.99|23009.99|22889.99|23009.12|22889.12|10
1630766010000|2021-09-04 14:33:30|23009.74|22889.74|23013.56|22893.56|23014.43|22894.43|23009.7|22889.7|10
1630766020000|2021-09-04 14:33:40|23015.16|22895.16|23018.42|22898.42|23018.42|22898.42|23015.16|22895.16|10
1630766030000|2021-09-04 14:33:50|23018.63|22898.63|23009.63|22889.63|23019.1|22899.1|23009.63|22889.63|10
1630766040000|2021-09-04 14:34:00|23009.54|22889.54|23005.16|22885.16|23009.54|22889.54|23005.16|22885.16|10
1630766050000|2021-09-04 14:34:10|23005.17|22885.17|22998.85|22878.85|23005.17|22885.17|22998.26|22878.26|10
1630766060000|2021-09-04 14:34:20|22999.17|22879.17|23004.18|22884.18|23004.18|22884.18|22999.17|22879.17|10
1630766070000|2021-09-04 14:34:30|23004.81|22884.81|23012.85|22892.85|23012.85|22892.85|23004.44|22884.44|10
1630766080000|2021-09-04 14:34:40|23011.85|22891.85|23022.26|22902.26|23022.26|22902.26|23011.85|22891.85|10
1630766090000|2021-09-04 14:34:50|23023.37|22903.37|23024.2|22904.2|23024.35|22904.35|23023.18|22903.18|10
1630766100000|2021-09-04 14:35:00|23024.17|22904.17|23027.52|22907.52|23027.52|22907.52|23023.65|22903.65|10
1630766110000|2021-09-04 14:35:10|23027.47|22907.47|23026.18|22906.18|23027.47|22907.47|23026.18|22906.18|9
1630766120000|2021-09-04 14:35:20|23026.86|22906.86|23028.98|22908.98|23030.27|22910.27|23026.86|22906.86|10
1630766130000|2021-09-04 14:35:30|23028.65|22908.65|23028.41|22908.41|23029.95|22909.95|23028.1|22908.1|10
1630766140000|2021-09-04 14:35:40|23027.45|22907.45|23029.17|22909.17|23030.27|22910.27|23027.45|22907.45|10
1630766150000|2021-09-04 14:35:50|23027.54|22907.54|23025.24|22905.24|23027.54|22907.54|23025.11|22905.11|10
1630766160000|2021-09-04 14:36:00|23025.18|22905.18|23027.51|22907.51|23027.51|22907.51|23025.06|22905.06|10
1630766170000|2021-09-04 14:36:10|23027.6|22907.6|23026.37|22906.37|23027.6|22907.6|23025.24|22905.24|10
1630766180000|2021-09-04 14:36:20|23027.98|22907.98|23023.65|22903.65|23027.98|22907.98|23023.65|22903.65|10
1630766190000|2021-09-04 14:36:30|23023.97|22903.97|23025.8|22905.8|23026.38|22906.38|23023.97|22903.97|10
1630766200000|2021-09-04 14:36:40|23025.73|22905.73|23027.94|22907.94|23027.94|22907.94|23025.73|22905.73|10
1630766210000|2021-09-04 14:36:50|23029.35|22909.35|23029.71|22909.71|23029.71|22909.71|23028.48|22908.48|10
1630766220000|2021-09-04 14:37:00|23029.62|22909.62|23028.08|22908.08|23029.62|22909.62|23027.72|22907.72|10
1630766230000|2021-09-04 14:37:10|23028.5|22908.5|23029.36|22909.36|23029.36|22909.36|23028.5|22908.5|10
1630766240000|2021-09-04 14:37:20|23029.63|22909.63|23032.92|22912.92|23034.38|22914.38|23029.63|22909.63|10
1630766250000|2021-09-04 14:37:30|23033.34|22913.34|23032.91|22912.91|23033.34|22913.34|23031.34|22911.34|9
1630766260000|2021-09-04 14:37:40|23032.95|22912.95|23032.62|22912.62|23034.01|22914.01|23031.64|22911.64|10
1630766270000|2021-09-04 14:37:50|23034.1|22914.1|23032.21|22912.21|23034.1|22914.1|23031.29|22911.29|10
1630766280000|2021-09-04 14:38:00|23033.38|22913.38|23031.7|22911.7|23034.56|22914.56|23031.41|22911.41|10
1630766290000|2021-09-04 14:38:10|23031.72|22911.72|23030.09|22910.09|23032.41|22912.41|23030.09|22910.09|10
1630766300000|2021-09-04 14:38:20|23030.04|22910.04|23027.18|22907.18|23030.39|22910.39|23027.17|22907.17|10
1630766310000|2021-09-04 14:38:30|23026.71|22906.71|23025.13|22905.13|23026.71|22906.71|23023.02|22903.02|10
1630766320000|2021-09-04 14:38:40|23021.52|22901.52|23026.48|22906.48|23026.48|22906.48|23021.52|22901.52|10
1630766330000|2021-09-04 14:38:50|23026.17|22906.17|23024.76|22904.76|23026.64|22906.64|23024.75|22904.75|10
1630766340000|2021-09-04 14:39:00|23024.41|22904.41|23025.19|22905.19|23026.55|22906.55|23024.41|22904.41|10
1630766350000|2021-09-04 14:39:10|23025.37|22905.37|23022.76|22902.76|23025.37|22905.37|23022.76|22902.76|10
1630766360000|2021-09-04 14:39:20|23022.5|22902.5|23017.19|22897.19|23023.8|22903.8|23017.19|22897.19|9
1630766370000|2021-09-04 14:39:30|23017.44|22897.44|23001.87|22881.87|23017.44|22897.44|23001.87|22881.87|10
1630766380000|2021-09-04 14:39:40|23001.33|22881.33|22996.33|22876.33|23001.79|22881.79|22996.33|22876.33|10
1630766390000|2021-09-04 14:39:50|22994.66|22874.66|22993.16|22873.16|22994.66|22874.66|22992.89|22872.89|10
1630766400000|2021-09-04 14:40:00|22992.35|22872.35|22995.13|22875.13|22995.52|22875.52|22992.35|22872.35|10
1630766410000|2021-09-04 14:40:10|22995.05|22875.05|22999|22879|22999.09|22879.09|22995.05|22875.05|10
1630766420000|2021-09-04 14:40:20|22999.94|22879.94|23000.84|22880.84|23002.6|22882.6|22999.94|22879.94|10
1630766430000|2021-09-04 14:40:30|23002.45|22882.45|23006.46|22886.46|23006.46|22886.46|23002.45|22882.45|10
1630766440000|2021-09-04 14:40:40|23007.83|22887.83|23007.2|22887.2|23008.66|22888.66|23006.37|22886.37|10
1630766450000|2021-09-04 14:40:50|23007.62|22887.62|23008.41|22888.41|23008.41|22888.41|23006.39|22886.39|10
1630766460000|2021-09-04 14:41:00|23008.89|22888.89|23007.29|22887.29|23009.6|22889.6|23007.29|22887.29|9
1630766470000|2021-09-04 14:41:10|23007.25|22887.25|23008.53|22888.53|23008.59|22888.59|23007.25|22887.25|10
1630766480000|2021-09-04 14:41:20|23009.02|22889.02|23012.63|22892.63|23012.63|22892.63|23009.02|22889.02|10
1630766490000|2021-09-04 14:41:30|23011.25|22891.25|23015.28|22895.28|23015.28|22895.28|23011.25|22891.25|9
1630766500000|2021-09-04 14:41:40|23015.91|22895.91|23019.12|22899.12|23019.64|22899.64|23015.91|22895.91|10
1630766510000|2021-09-04 14:41:50|23019.26|22899.26|23018.67|22898.67|23020.64|22900.64|23018.67|22898.67|10
1630766520000|2021-09-04 14:42:00|23016|22896|23019.18|22899.18|23019.18|22899.18|23016|22896|9
1630766530000|2021-09-04 14:42:10|23019.6|22899.6|23020.68|22900.68|23021.08|22901.08|23019.26|22899.26|10
1630766540000|2021-09-04 14:42:20|23020.72|22900.72|23019.78|22899.78|23020.72|22900.72|23019.21|22899.21|10
1630766550000|2021-09-04 14:42:30|23019.48|22899.48|23016.58|22896.58|23019.84|22899.84|23016.58|22896.58|10
1630766560000|2021-09-04 14:42:40|23015.95|22895.95|23016.14|22896.14|23016.37|22896.37|23014.51|22894.51|9
1630766570000|2021-09-04 14:42:50|23016.13|22896.13|23014.21|22894.21|23016.25|22896.25|23014.21|22894.21|10
1630766580000|2021-09-04 14:43:00|23014.32|22894.32|23017.58|22897.58|23017.58|22897.58|23014.32|22894.32|10
1630766590000|2021-09-04 14:43:10|23017.89|22897.89|23013.69|22893.69|23017.89|22897.89|23013.69|22893.69|10
1630766600000|2021-09-04 14:43:20|23013.55|22893.55|23012.24|22892.24|23014.27|22894.27|23012.24|22892.24|10
1630766610000|2021-09-04 14:43:30|23012.16|22892.16|23012|22892|23013.04|22893.04|23011.53|22891.53|10
1630766620000|2021-09-04 14:43:40|23010.91|22890.91|23010.26|22890.26|23010.91|22890.91|23009.01|22889.01|10
1630766630000|2021-09-04 14:43:50|23008.35|22888.35|23007.8|22887.8|23009.74|22889.74|23007.8|22887.8|9
1630766640000|2021-09-04 14:44:00|23006.16|22886.16|23003.69|22883.69|23006.16|22886.16|23003.69|22883.69|10
1630766650000|2021-09-04 14:44:10|23003.62|22883.62|23002.48|22882.48|23003.8|22883.8|23002.48|22882.48|10
1630766660000|2021-09-04 14:44:20|23002.26|22882.26|22999.06|22879.06|23002.27|22882.27|22999.06|22879.06|9
1630766670000|2021-09-04 14:44:30|23000.39|22880.39|22999.47|22879.47|23000.39|22880.39|22998.6|22878.6|10
1630766680000|2021-09-04 14:44:40|22996.01|22876.01|22994.49|22874.49|22997.13|22877.13|22994.49|22874.49|10
1630766690000|2021-09-04 14:44:50|22993.11|22873.11|22990.91|22870.91|22993.11|22873.11|22990.91|22870.91|9
1630766700000|2021-09-04 14:45:00|22989.91|22869.91|22986.86|22866.86|22990.66|22870.66|22986.86|22866.86|10
1630766710000|2021-09-04 14:45:10|22987.03|22867.03|22988.54|22868.54|22989.41|22869.41|22987.03|22867.03|10
1630766720000|2021-09-04 14:45:20|22990.85|22870.85|22991.99|22871.99|22991.99|22871.99|22990.61|22870.61|10
1630766730000|2021-09-04 14:45:30|22993.82|22873.82|23000.87|22880.87|23000.87|22880.87|22993.82|22873.82|9
1630766740000|2021-09-04 14:45:40|23000.06|22880.06|23001.63|22881.63|23002.05|22882.05|22998.71|22878.71|10
1630766750000|2021-09-04 14:45:50|23002.44|22882.44|23003.7|22883.7|23003.7|22883.7|23002.44|22882.44|10
1630766760000|2021-09-04 14:46:00|23004.91|22884.91|23002.3|22882.3|23005.01|22885.01|23001.67|22881.67|10
1630766770000|2021-09-04 14:46:10|23003.75|22883.75|23004.43|22884.43|23005.94|22885.94|23003.47|22883.47|10
1630766780000|2021-09-04 14:46:20|23004.91|22884.91|23003.62|22883.62|23005.71|22885.71|23002.36|22882.36|10
1630766790000|2021-09-04 14:46:30|23003.98|22883.98|23008.28|22888.28|23008.28|22888.28|23003.98|22883.98|10
1630766800000|2021-09-04 14:46:40|23008.6|22888.6|23008.68|22888.68|23008.68|22888.68|23007.22|22887.22|9
1630766810000|2021-09-04 14:46:50|23008.48|22888.48|23010.06|22890.06|23010.06|22890.06|23008.48|22888.48|10
1630766820000|2021-09-04 14:47:00|23010.46|22890.46|23012.29|22892.29|23012.33|22892.33|23009.11|22889.11|10
1630766830000|2021-09-04 14:47:10|23012.61|22892.61|23012.38|22892.38|23013.35|22893.35|23011.95|22891.95|10
1630766840000|2021-09-04 14:47:20|23013.49|22893.49|23014.35|22894.35|23014.35|22894.35|23012.43|22892.43|10
1630766850000|2021-09-04 14:47:30|23014.42|22894.42|23015.4|22895.4|23015.4|22895.4|23013.21|22893.21|10
1630766860000|2021-09-04 14:47:40|23015.98|22895.98|23014.88|22894.88|23016.21|22896.21|23014.13|22894.13|10
1630766870000|2021-09-04 14:47:50|23014.72|22894.72|23019.27|22899.27|23020.7|22900.7|23014.67|22894.67|10
1630766880000|2021-09-04 14:48:00|23019.14|22899.14|23022.34|22902.34|23022.43|22902.43|23019.14|22899.14|10
1630766890000|2021-09-04 14:48:10|23023.6|22903.6|23020.35|22900.35|23023.6|22903.6|23020.21|22900.21|10
1630766900000|2021-09-04 14:48:20|23020.5|22900.5|23021.34|22901.34|23022.1|22902.1|23020.5|22900.5|10
1630766910000|2021-09-04 14:48:30|23020.8|22900.8|23018.84|22898.84|23020.91|22900.91|23018.84|22898.84|10
1630766920000|2021-09-04 14:48:40|23018.65|22898.65|23016.17|22896.17|23018.67|22898.67|23015.9|22895.9|10
1630766930000|2021-09-04 14:48:50|23016.04|22896.04|23017.31|22897.31|23017.96|22897.96|23016.04|22896.04|10
1630766940000|2021-09-04 14:49:00|23018.85|22898.85|23016.92|22896.92|23018.85|22898.85|23016.92|22896.92|9
1630766950000|2021-09-04 14:49:10|23016.93|22896.93|23018.16|22898.16|23019.2|22899.2|23016.93|22896.93|10
1630766960000|2021-09-04 14:49:20|23018.09|22898.09|23018.04|22898.04|23018.75|22898.75|23018.04|22898.04|10
1630766970000|2021-09-04 14:49:30|23018.54|22898.54|23010.52|22890.52|23018.54|22898.54|23010.52|22890.52|10
1630766980000|2021-09-04 14:49:40|23009.86|22889.86|23010.91|22890.91|23010.91|22890.91|23008.79|22888.79|10
1630766990000|2021-09-04 14:49:50|23011.01|22891.01|23012.25|22892.25|23012.25|22892.25|23010.5|22890.5|10
1630767000000|2021-09-04 14:50:00|23012.62|22892.62|23018.25|22898.25|23018.25|22898.25|23012.62|22892.62|10
1630767010000|2021-09-04 14:50:10|23017.67|22897.67|23023.51|22903.51|23023.51|22903.51|23017.67|22897.67|10
1630767020000|2021-09-04 14:50:20|23024.4|22904.4|23030.72|22910.72|23030.72|22910.72|23024.4|22904.4|10
1630767030000|2021-09-04 14:50:30|23034.88|22914.88|23040.54|22920.54|23040.54|22920.54|23034.88|22914.88|10
1630767040000|2021-09-04 14:50:40|23038.02|22918.02|23042.3|22922.3|23042.3|22922.3|23037.6|22917.6|10
1630767050000|2021-09-04 14:50:50|23042.36|22922.36|23042|22922|23042.77|22922.77|23041.1|22921.1|10
1630767060000|2021-09-04 14:51:00|23042.35|22922.35|23045.53|22925.53|23045.53|22925.53|23042.35|22922.35|10
1630767070000|2021-09-04 14:51:10|23044.61|22924.61|23043.8|22923.8|23046.51|22926.51|23043.78|22923.78|10
1630767080000|2021-09-04 14:51:20|23043.23|22923.23|23045.57|22925.57|23045.57|22925.57|23043.23|22923.23|10
1630767090000|2021-09-04 14:51:30|23044.58|22924.58|23046.61|22926.61|23046.61|22926.61|23044.36|22924.36|9
1630767100000|2021-09-04 14:51:40|23047.71|22927.71|23041.35|22921.35|23047.71|22927.71|23041.35|22921.35|10
1630767110000|2021-09-04 14:51:50|23040.83|22920.83|23033.7|22913.7|23040.83|22920.83|23033.7|22913.7|10
1630767120000|2021-09-04 14:52:00|23033.23|22913.23|23030.33|22910.33|23033.23|22913.23|23028.86|22908.86|10
1630767130000|2021-09-04 14:52:10|23029.27|22909.27|23028.95|22908.95|23029.27|22909.27|23028.34|22908.34|10
1630767140000|2021-09-04 14:52:20|23028.94|22908.94|23026.46|22906.46|23028.94|22908.94|23026.46|22906.46|9
1630767150000|2021-09-04 14:52:30|23025.94|22905.94|23027.3|22907.3|23028.44|22908.44|23025.92|22905.92|10
1630767160000|2021-09-04 14:52:40|23029.27|22909.27|23029.97|22909.97|23029.97|22909.97|23028.19|22908.19|10
1630767170000|2021-09-04 14:52:50|23029.83|22909.83|23029.44|22909.44|23029.93|22909.93|23028.49|22908.49|10
1630767180000|2021-09-04 14:53:00|23029.39|22909.39|23028.38|22908.38|23029.88|22909.88|23028.05|22908.05|10
1630767190000|2021-09-04 14:53:10|23028.33|22908.33|23026.55|22906.55|23028.34|22908.34|23026.55|22906.55|9
1630767200000|2021-09-04 14:53:20|23027.58|22907.58|23027.31|22907.31|23029.05|22909.05|23026.97|22906.97|9
1630767210000|2021-09-04 14:53:30|23027.2|22907.2|23030.75|22910.75|23031.02|22911.02|23027.2|22907.2|10
1630767220000|2021-09-04 14:53:40|23031.04|22911.04|23030.69|22910.69|23031.77|22911.77|23029.04|22909.04|10
1630767230000|2021-09-04 14:53:50|23029.26|22909.26|23031.69|22911.69|23031.69|22911.69|23028.19|22908.19|10
1630767240000|2021-09-04 14:54:00|23032.08|22912.08|23030.85|22910.85|23032.08|22912.08|23028.71|22908.71|10
1630767250000|2021-09-04 14:54:10|23031.44|22911.44|23031.71|22911.71|23032.42|22912.42|23031.39|22911.39|9
1630767260000|2021-09-04 14:54:20|23031.83|22911.83|23030.56|22910.56|23032.67|22912.67|23030.56|22910.56|10
1630767270000|2021-09-04 14:54:30|23029.85|22909.85|23028.78|22908.78|23030.07|22910.07|23028.78|22908.78|10
1630767280000|2021-09-04 14:54:40|23028.27|22908.27|23022.63|22902.63|23028.27|22908.27|23022.63|22902.63|10
1630767290000|2021-09-04 14:54:50|23023.11|22903.11|23022.06|22902.06|23023.46|22903.46|23022.06|22902.06|10
1630767300000|2021-09-04 14:55:00|23021.36|22901.36|23014.81|22894.81|23021.36|22901.36|23014.81|22894.81|10
1630767310000|2021-09-04 14:55:10|23014.92|22894.92|23014.5|22894.5|23017.44|22897.44|23014.5|22894.5|10
1630767320000|2021-09-04 14:55:20|23012.84|22892.84|23010.15|22890.15|23013.33|22893.33|23008.48|22888.48|10
1630767330000|2021-09-04 14:55:30|23010.14|22890.14|23009.88|22889.88|23010.77|22890.77|23007.84|22887.84|10
1630767340000|2021-09-04 14:55:40|23009.63|22889.63|23007.21|22887.21|23010.81|22890.81|23007.21|22887.21|10
1630767350000|2021-09-04 14:55:50|23006.19|22886.19|23007.36|22887.36|23007.36|22887.36|23004.69|22884.69|10
1630767360000|2021-09-04 14:56:00|23006.52|22886.52|23003.72|22883.72|23006.52|22886.52|23003.72|22883.72|10
1630767370000|2021-09-04 14:56:10|23004.35|22884.35|23001.52|22881.52|23004.63|22884.63|23001.52|22881.52|10
1630767380000|2021-09-04 14:56:20|23000.51|22880.51|23003.66|22883.66|23004.38|22884.38|23000.01|22880.01|10
1630767390000|2021-09-04 14:56:30|23005.83|22885.83|23004.25|22884.25|23005.83|22885.83|23002.71|22882.71|10
1630767400000|2021-09-04 14:56:40|23004.51|22884.51|23007|22887|23007.01|22887.01|23004.51|22884.51|10
1630767410000|2021-09-04 14:56:50|23007.34|22887.34|23005.3|22885.3|23007.34|22887.34|23004.6|22884.6|10
1630767420000|2021-09-04 14:57:00|23004.9|22884.9|23008.41|22888.41|23009.27|22889.27|23004.9|22884.9|10
1630767430000|2021-09-04 14:57:10|23008.13|22888.13|23010.79|22890.79|23010.79|22890.79|23007.97|22887.97|10
1630767440000|2021-09-04 14:57:20|23010.77|22890.77|23010.01|22890.01|23010.77|22890.77|23008.55|22888.55|9
1630767450000|2021-09-04 14:57:30|23008.41|22888.41|23009.6|22889.6|23009.78|22889.78|23006.5|22886.5|10
1630767460000|2021-09-04 14:57:40|23009.59|22889.59|23006.73|22886.73|23009.59|22889.59|23006.59|22886.59|9
1630767470000|2021-09-04 14:57:50|23006.8|22886.8|23005.83|22885.83|23012.57|22892.57|23005.83|22885.83|10
1630767480000|2021-09-04 14:58:00|23005.32|22885.32|23011.66|22891.66|23011.66|22891.66|23005.32|22885.32|10
1630767490000|2021-09-04 14:58:10|23012.01|22892.01|23008.91|22888.91|23012.01|22892.01|23008.86|22888.86|10
1630767500000|2021-09-04 14:58:20|23010.3|22890.3|23010.61|22890.61|23012.39|22892.39|23010.3|22890.3|10
1630767510000|2021-09-04 14:58:30|23010.47|22890.47|23013.53|22893.53|23013.53|22893.53|23010.41|22890.41|10
1630767520000|2021-09-04 14:58:40|23013.14|22893.14|23012.24|22892.24|23013.14|22893.14|23011.44|22891.44|10
1630767530000|2021-09-04 14:58:50|23010.48|22890.48|23013.01|22893.01|23014.19|22894.19|23010.48|22890.48|10
1630767540000|2021-09-04 14:59:00|23012.89|22892.89|23010.82|22890.82|23013.42|22893.42|23010.82|22890.82|10
1630767550000|2021-09-04 14:59:10|23012.03|22892.03|23011.93|22891.93|23012.61|22892.61|23011.93|22891.93|10
1630767560000|2021-09-04 14:59:20|23010.68|22890.68|23010.23|22890.23|23012.49|22892.49|23009.56|22889.56|10
1630767570000|2021-09-04 14:59:30|23010.27|22890.27|23009.11|22889.11|23010.98|22890.98|23008.21|22888.21|10
1630767580000|2021-09-04 14:59:40|23008.75|22888.75|23006.64|22886.64|23008.75|22888.75|23006.64|22886.64|10
1630767590000|2021-09-04 14:59:50|23006.68|22886.68|23005.78|22885.78|23007.56|22887.56|23005.02|22885.02|10
1630767600000|2021-09-04 15:00:00|23006.17|22886.17|23008.93|22888.93|23008.93|22888.93|23005.83|22885.83|10
1630767610000|2021-09-04 15:00:10|23010|22890|23014.4|22894.4|23014.4|22894.4|23009.33|22889.33|10
1630767620000|2021-09-04 15:00:20|23015.15|22895.15|23016.53|22896.53|23018.07|22898.07|23015.15|22895.15|10
1630767630000|2021-09-04 15:00:30|23018.7|22898.7|23020.73|22900.73|23021.05|22901.05|23017.83|22897.83|10
1630767640000|2021-09-04 15:00:40|23020.66|22900.66|23022.55|22902.55|23022.55|22902.55|23020.04|22900.04|10
1630767650000|2021-09-04 15:00:50|23024|22904|23028.08|22908.08|23028.38|22908.38|23024|22904|10
1630767660000|2021-09-04 15:01:00|23029.34|22909.34|23037.01|22917.01|23037.01|22917.01|23029.14|22909.14|10
1630767670000|2021-09-04 15:01:10|23041.95|22921.95|23049.51|22929.51|23049.51|22929.51|23041.95|22921.95|10
1630767680000|2021-09-04 15:01:20|23049.98|22929.98|23057.13|22937.13|23057.43|22937.43|23049.77|22929.77|10
1630767690000|2021-09-04 15:01:30|23056.38|22936.38|23054.16|22934.16|23057.12|22937.12|23054.16|22934.16|10
1630767700000|2021-09-04 15:01:40|23054.13|22934.13|23057.2|22937.2|23057.2|22937.2|23054.09|22934.09|10
1630767710000|2021-09-04 15:01:50|23057.34|22937.34|23057.2|22937.2|23057.34|22937.34|23055.8|22935.8|10
1630767720000|2021-09-04 15:02:00|23057.51|22937.51|23062.59|22942.59|23063.52|22943.52|23057.51|22937.51|10
1630767730000|2021-09-04 15:02:10|23061.76|22941.76|23062.89|22942.89|23063.14|22943.14|23060.71|22940.71|10
1630767740000|2021-09-04 15:02:20|23063.48|22943.48|23062.55|22942.55|23063.49|22943.49|23061.22|22941.22|10
1630767750000|2021-09-04 15:02:30|23061.81|22941.81|23061.96|22941.96|23061.98|22941.98|23060.12|22940.12|10
1630767760000|2021-09-04 15:02:40|23061.94|22941.94|23060.85|22940.85|23061.94|22941.94|23060.85|22940.85|10
1630767770000|2021-09-04 15:02:50|23060.68|22940.68|23061.2|22941.2|23061.98|22941.98|23059.82|22939.82|10
1630767780000|2021-09-04 15:03:00|23061.29|22941.29|23063.21|22943.21|23063.97|22943.97|23059.35|22939.35|10
1630767790000|2021-09-04 15:03:10|23063.38|22943.38|23063.45|22943.45|23066.62|22946.62|23063.38|22943.38|10
1630767800000|2021-09-04 15:03:20|23063.55|22943.55|23061.48|22941.48|23063.55|22943.55|23058.39|22938.39|10
1630767810000|2021-09-04 15:03:30|23061.47|22941.47|23056.84|22936.84|23061.47|22941.47|23056.84|22936.84|10
1630767820000|2021-09-04 15:03:40|23056.75|22936.75|23054.35|22934.35|23056.75|22936.75|23053.31|22933.31|10
1630767830000|2021-09-04 15:03:50|23054.21|22934.21|23054.81|22934.81|23056.04|22936.04|23054.21|22934.21|9
1630767840000|2021-09-04 15:04:00|23055.09|22935.09|23056.16|22936.16|23056.66|22936.66|23054.22|22934.22|10
1630767850000|2021-09-04 15:04:10|23057.06|22937.06|23052.69|22932.69|23057.06|22937.06|23052.69|22932.69|10
1630767860000|2021-09-04 15:04:20|23052.4|22932.4|23051.35|22931.35|23052.4|22932.4|23051.01|22931.01|10
1630767870000|2021-09-04 15:04:30|23050.82|22930.82|23049.34|22929.34|23050.82|22930.82|23048.5|22928.5|10
1630767880000|2021-09-04 15:04:40|23049.6|22929.6|23050.92|22930.92|23051.09|22931.09|23048.97|22928.97|9
1630767890000|2021-09-04 15:04:50|23050.53|22930.53|23051|22931|23051.02|22931.02|23048.99|22928.99|9
1630767900000|2021-09-04 15:05:00|23052.36|22932.36|23049.94|22929.94|23052.37|22932.37|23049.93|22929.93|10
1630767910000|2021-09-04 15:05:10|23050.04|22930.04|23051.56|22931.56|23051.61|22931.61|23049.6|22929.6|9
1630767920000|2021-09-04 15:05:20|23051.68|22931.68|23052.83|22932.83|23052.83|22932.83|23051.42|22931.42|10
1630767930000|2021-09-04 15:05:30|23052.96|22932.96|23056.48|22936.48|23056.48|22936.48|23052.96|22932.96|10
1630767940000|2021-09-04 15:05:40|23056.27|22936.27|23057.15|22937.15|23057.15|22937.15|23056.27|22936.27|10
1630767950000|2021-09-04 15:05:50|23056.75|22936.75|23058.62|22938.62|23060.41|22940.41|23056.75|22936.75|10
1630767960000|2021-09-04 15:06:00|23058.45|22938.45|23065.13|22945.13|23065.13|22945.13|23058.39|22938.39|10
1630767970000|2021-09-04 15:06:10|23065.38|22945.38|23072.98|22952.98|23072.98|22952.98|23065.38|22945.38|10
1630767980000|2021-09-04 15:06:20|23073.77|22953.77|23077.25|22957.25|23077.29|22957.29|23073.65|22953.65|10
1630767990000|2021-09-04 15:06:30|23077.46|22957.46|23081.62|22961.62|23081.62|22961.62|23077.46|22957.46|10
1630768000000|2021-09-04 15:06:40|23080.98|22960.98|23082.72|22962.72|23083.18|22963.18|23080.98|22960.98|9
1630768010000|2021-09-04 15:06:50|23083.1|22963.1|23082.55|22962.55|23083.31|22963.31|23081.65|22961.65|10
1630768020000|2021-09-04 15:07:00|23082.52|22962.52|23083.47|22963.47|23083.61|22963.61|23081.82|22961.82|10
1630768030000|2021-09-04 15:07:10|23082.18|22962.18|23081.26|22961.26|23083.69|22963.69|23080.6|22960.6|10
1630768040000|2021-09-04 15:07:20|23081.51|22961.51|23079.47|22959.47|23081.52|22961.52|23079.15|22959.15|10
1630768050000|2021-09-04 15:07:30|23079.38|22959.38|23085.57|22965.57|23085.57|22965.57|23079.36|22959.36|10
1630768060000|2021-09-04 15:07:40|23085.73|22965.73|23084.1|22964.1|23085.73|22965.73|23083.49|22963.49|10
1630768070000|2021-09-04 15:07:50|23084.24|22964.24|23086.71|22966.71|23086.71|22966.71|23083.67|22963.67|10
1630768080000|2021-09-04 15:08:00|23087.32|22967.32|23087.1|22967.1|23087.71|22967.71|23087.1|22967.1|9
1630768090000|2021-09-04 15:08:10|23087.4|22967.4|23088.44|22968.44|23088.44|22968.44|23086.8|22966.8|10
1630768100000|2021-09-04 15:08:20|23088.97|22968.97|23090.77|22970.77|23090.79|22970.79|23088.29|22968.29|10
1630768110000|2021-09-04 15:08:30|23088.83|22968.83|23094.39|22974.39|23094.39|22974.39|23088.83|22968.83|10
1630768120000|2021-09-04 15:08:40|23094.58|22974.58|23093.77|22973.77|23094.68|22974.68|23092.26|22972.26|10
1630768130000|2021-09-04 15:08:50|23094.25|22974.25|23093.47|22973.47|23094.9|22974.9|23092.91|22972.91|10
1630768140000|2021-09-04 15:09:00|23091.43|22971.43|23094.72|22974.72|23095.4|22975.4|23091.43|22971.43|10
1630768150000|2021-09-04 15:09:10|23093.39|22973.39|23096.21|22976.21|23096.36|22976.36|23091.63|22971.63|10
1630768160000|2021-09-04 15:09:20|23095.61|22975.61|23099|22979|23099|22979|23094.67|22974.67|10
1630768170000|2021-09-04 15:09:30|23098.34|22978.34|23100.34|22980.34|23101.98|22981.98|23098.34|22978.34|10
1630768180000|2021-09-04 15:09:40|23100.33|22980.33|23102.17|22982.17|23102.17|22982.17|23097.6|22977.6|10
1630768190000|2021-09-04 15:09:50|23102.66|22982.66|23102.86|22982.86|23103.56|22983.56|23102.42|22982.42|9
1630768200000|2021-09-04 15:10:00|23102.65|22982.65|23095.95|22975.95|23104.04|22984.04|23095.95|22975.95|10
1630768210000|2021-09-04 15:10:10|23092.68|22972.68|23089.29|22969.29|23092.68|22972.68|23088.66|22968.66|10
1630768220000|2021-09-04 15:10:20|23087.88|22967.88|23079.36|22959.36|23087.88|22967.88|23079.36|22959.36|9
1630768230000|2021-09-04 15:10:30|23078.51|22958.51|23071.77|22951.77|23079.58|22959.58|23071.46|22951.46|10
1630768240000|2021-09-04 15:10:40|23069.48|22949.48|23068.41|22948.41|23069.48|22949.48|23068.01|22948.01|10
1630768250000|2021-09-04 15:10:50|23069.01|22949.01|23070.72|22950.72|23070.72|22950.72|23068.32|22948.32|10
1630768260000|2021-09-04 15:11:00|23071.15|22951.15|23070.56|22950.56|23071.77|22951.77|23070.44|22950.44|9
1630768270000|2021-09-04 15:11:10|23072.08|22952.08|23074.8|22954.8|23074.8|22954.8|23071.86|22951.86|10
1630768280000|2021-09-04 15:11:20|23074.94|22954.94|23076.05|22956.05|23076.1|22956.1|23074.94|22954.94|10
1630768290000|2021-09-04 15:11:30|23076.92|22956.92|23078.23|22958.23|23078.23|22958.23|23076.87|22956.87|10
1630768300000|2021-09-04 15:11:40|23078.64|22958.64|23082.17|22962.17|23083.41|22963.41|23078.64|22958.64|9
1630768310000|2021-09-04 15:11:50|23082.4|22962.4|23082.91|22962.91|23083.73|22963.73|23082.11|22962.11|9
1630768320000|2021-09-04 15:12:00|23083.09|22963.09|23083.77|22963.77|23083.77|22963.77|23081.44|22961.44|10
1630768330000|2021-09-04 15:12:10|23084.42|22964.42|23085.12|22965.12|23086.37|22966.37|23084.33|22964.33|10
1630768340000|2021-09-04 15:12:20|23091.35|22971.35|23084.68|22964.68|23091.36|22971.36|23084.68|22964.68|10
1630768350000|2021-09-04 15:12:30|23083.63|22963.63|23073.29|22953.29|23083.63|22963.63|23072.74|22952.74|10
1630768360000|2021-09-04 15:12:40|23071.97|22951.97|23060.45|22940.45|23071.97|22951.97|23060.45|22940.45|10
1630768370000|2021-09-04 15:12:50|23059.76|22939.76|23053.97|22933.97|23059.86|22939.86|23053.97|22933.97|10
1630768380000|2021-09-04 15:13:00|23054.09|22934.09|23052.47|22932.47|23054.66|22934.66|23052.47|22932.47|10
1630768390000|2021-09-04 15:13:10|23052.44|22932.44|23046.63|22926.63|23052.44|22932.44|23046.63|22926.63|10
1630768400000|2021-09-04 15:13:20|23046.53|22926.53|23041.04|22921.04|23046.88|22926.88|23041.04|22921.04|10
1630768410000|2021-09-04 15:13:30|23039.37|22919.37|23037|22917|23039.37|22919.37|23037|22917|9
1630768420000|2021-09-04 15:13:40|23037.03|22917.03|23039.85|22919.85|23039.85|22919.85|23037.03|22917.03|10
1630768430000|2021-09-04 15:13:50|23040.64|22920.64|23039.85|22919.85|23044.17|22924.17|23039.85|22919.85|10
1630768440000|2021-09-04 15:14:00|23040.03|22920.03|23044.34|22924.34|23044.54|22924.54|23040.03|22920.03|10
1630768450000|2021-09-04 15:14:10|23044.14|22924.14|23047.39|22927.39|23047.39|22927.39|23044.14|22924.14|10
1630768460000|2021-09-04 15:14:20|23047.28|22927.28|23049.65|22929.65|23049.69|22929.69|23047.28|22927.28|10
1630768470000|2021-09-04 15:14:30|23050.59|22930.59|23049.38|22929.38|23050.88|22930.88|23049.26|22929.26|9
1630768480000|2021-09-04 15:14:40|23049.13|22929.13|23048.81|22928.81|23050.11|22930.11|23048.54|22928.54|10
1630768490000|2021-09-04 15:14:50|23048.96|22928.96|23048.31|22928.31|23050.92|22930.92|23047.91|22927.91|10
1630768500000|2021-09-04 15:15:00|23048.4|22928.4|23048.94|22928.94|23048.94|22928.94|23047.88|22927.88|10
1630768510000|2021-09-04 15:15:10|23049.12|22929.12|23060.06|22940.06|23060.06|22940.06|23049.12|22929.12|10
1630768520000|2021-09-04 15:15:20|23059.79|22939.79|23059.93|22939.93|23061.9|22941.9|23059.79|22939.79|10
1630768530000|2021-09-04 15:15:30|23061.24|22941.24|23064.79|22944.79|23064.79|22944.79|23060.9|22940.9|10
1630768540000|2021-09-04 15:15:40|23065.14|22945.14|23067.56|22947.56|23068.07|22948.07|23065.14|22945.14|10
1630768550000|2021-09-04 15:15:50|23069.78|22949.78|23074.89|22954.89|23074.89|22954.89|23069.78|22949.78|10
1630768560000|2021-09-04 15:16:00|23075.27|22955.27|23079.29|22959.29|23079.29|22959.29|23075.27|22955.27|10
1630768570000|2021-09-04 15:16:10|23078.57|22958.57|23081.71|22961.71|23081.99|22961.99|23078.57|22958.57|10
1630768580000|2021-09-04 15:16:20|23081.76|22961.76|23079.91|22959.91|23081.76|22961.76|23079.91|22959.91|10
1630768590000|2021-09-04 15:16:30|23079.79|22959.79|23083.72|22963.72|23083.72|22963.72|23079.79|22959.79|10
1630768600000|2021-09-04 15:16:40|23083.73|22963.73|23083.66|22963.66|23084.33|22964.33|23082.68|22962.68|9
1630768610000|2021-09-04 15:16:50|23084.49|22964.49|23094.68|22974.68|23094.68|22974.68|23084.49|22964.49|10
1630768620000|2021-09-04 15:17:00|23095.39|22975.39|23104.2|22984.2|23105.05|22985.05|23095.39|22975.39|10
1630768630000|2021-09-04 15:17:10|23104.59|22984.59|23098.34|22978.34|23104.59|22984.59|23098.34|22978.34|10
1630768640000|2021-09-04 15:17:20|23099.58|22979.58|23093.13|22973.13|23099.76|22979.76|23093.13|22973.13|10
1630768650000|2021-09-04 15:17:30|23090.71|22970.71|23081.5|22961.5|23090.71|22970.71|23081.5|22961.5|10
1630768660000|2021-09-04 15:17:40|23081.27|22961.27|23078.1|22958.1|23081.27|22961.27|23077.96|22957.96|10
1630768670000|2021-09-04 15:17:50|23074.02|22954.02|23069.3|22949.3|23074.17|22954.17|23068.89|22948.89|10
1630768680000|2021-09-04 15:18:00|23067.89|22947.89|23062.62|22942.62|23067.89|22947.89|23062.62|22942.62|10
1630768690000|2021-09-04 15:18:10|23062.33|22942.33|23061.33|22941.33|23063.57|22943.57|23059.86|22939.86|10
1630768700000|2021-09-04 15:18:20|23062.04|22942.04|23064.54|22944.54|23064.54|22944.54|23060.93|22940.93|10
1630768710000|2021-09-04 15:18:30|23064.33|22944.33|23065.92|22945.92|23065.92|22945.92|23064.31|22944.31|10
1630768720000|2021-09-04 15:18:40|23066.15|22946.15|23066.12|22946.12|23067.76|22947.76|23065.53|22945.53|10
1630768730000|2021-09-04 15:18:50|23065.98|22945.98|23062.85|22942.85|23065.98|22945.98|23062.85|22942.85|10
1630768740000|2021-09-04 15:19:00|23061.27|22941.27|23062.21|22942.21|23062.21|22942.21|23061|22941|10
1630768750000|2021-09-04 15:19:10|23062.2|22942.2|23064.24|22944.24|23064.24|22944.24|23061.91|22941.91|10
1630768760000|2021-09-04 15:19:20|23064.41|22944.41|23073.07|22953.07|23073.07|22953.07|23064.41|22944.41|10
1630768770000|2021-09-04 15:19:30|23073.54|22953.54|23076.85|22956.85|23077.12|22957.12|23073.54|22953.54|10
1630768780000|2021-09-04 15:19:40|23076.84|22956.84|23073.86|22953.86|23076.84|22956.84|23072.2|22952.2|9
1630768790000|2021-09-04 15:19:50|23074.75|22954.75|23073.41|22953.41|23075.15|22955.15|23073.41|22953.41|9
1630768800000|2021-09-04 15:20:00|23073.14|22953.14|23070.96|22950.96|23073.14|22953.14|23070.68|22950.68|10
1630768810000|2021-09-04 15:20:10|23071.18|22951.18|23071.6|22951.6|23071.6|22951.6|23070.52|22950.52|10
1630768820000|2021-09-04 15:20:20|23071.28|22951.28|23072.78|22952.78|23072.78|22952.78|23071.27|22951.27|9
1630768830000|2021-09-04 15:20:30|23072.84|22952.84|23075.79|22955.79|23075.79|22955.79|23072.64|22952.64|10
1630768840000|2021-09-04 15:20:40|23075.75|22955.75|23076.87|22956.87|23077.33|22957.33|23075.75|22955.75|10
1630768850000|2021-09-04 15:20:50|23077.95|22957.95|23079.79|22959.79|23080.86|22960.86|23077.95|22957.95|9
1630768860000|2021-09-04 15:21:00|23080.6|22960.6|23084.35|22964.35|23084.35|22964.35|23080.6|22960.6|9
1630768870000|2021-09-04 15:21:10|23084.53|22964.53|23084.69|22964.69|23084.69|22964.69|23082.91|22962.91|10
1630768880000|2021-09-04 15:21:20|23084.19|22964.19|23083.76|22963.76|23085.57|22965.57|23083.76|22963.76|10
1630768890000|2021-09-04 15:21:30|23082.25|22962.25|23079.81|22959.81|23082.55|22962.55|23079.81|22959.81|9
1630768900000|2021-09-04 15:21:40|23080.87|22960.87|23082.47|22962.47|23083.5|22963.5|23080.87|22960.87|10
1630768910000|2021-09-04 15:21:50|23083.19|22963.19|23082.84|22962.84|23084.55|22964.55|23081.1|22961.1|10
1630768920000|2021-09-04 15:22:00|23082.89|22962.89|23080.69|22960.69|23082.89|22962.89|23080.53|22960.53|10
1630768930000|2021-09-04 15:22:10|23080.64|22960.64|23083.06|22963.06|23083.13|22963.13|23080.64|22960.64|9
1630768940000|2021-09-04 15:22:20|23083.67|22963.67|23083.82|22963.82|23083.82|22963.82|23082.63|22962.63|10
1630768950000|2021-09-04 15:22:30|23083.56|22963.56|23080.6|22960.6|23083.56|22963.56|23080.6|22960.6|10
1630768960000|2021-09-04 15:22:40|23080.71|22960.71|23080.89|22960.89|23081.9|22961.9|23080.65|22960.65|10
1630768970000|2021-09-04 15:22:50|23080.97|22960.97|23083.01|22963.01|23083.01|22963.01|23080.91|22960.91|10
1630768980000|2021-09-04 15:23:00|23081.6|22961.6|23079.76|22959.76|23081.6|22961.6|23079.41|22959.41|10
1630768990000|2021-09-04 15:23:10|23079.44|22959.44|23079.23|22959.23|23080.69|22960.69|23078.36|22958.36|10
1630769000000|2021-09-04 15:23:20|23079.42|22959.42|23078.92|22958.92|23080.43|22960.43|23078.9|22958.9|9
1630769010000|2021-09-04 15:23:30|23076.88|22956.88|23075.59|22955.59|23077.84|22957.84|23075.59|22955.59|10
1630769020000|2021-09-04 15:23:40|23074.42|22954.42|23073.14|22953.14|23074.42|22954.42|23071.75|22951.75|10
1630769030000|2021-09-04 15:23:50|23072.32|22952.32|23071.03|22951.03|23072.42|22952.42|23070.24|22950.24|10
1630769040000|2021-09-04 15:24:00|23069.51|22949.51|23072.91|22952.91|23072.91|22952.91|23069.46|22949.46|10
1630769050000|2021-09-04 15:24:10|23072.88|22952.88|23076.84|22956.84|23076.84|22956.84|23072.88|22952.88|9
1630769060000|2021-09-04 15:24:20|23076.87|22956.87|23077.95|22957.95|23077.95|22957.95|23076.87|22956.87|10
1630769070000|2021-09-04 15:24:30|23078.15|22958.15|23078.65|22958.65|23080.6|22960.6|23078.15|22958.15|10
1630769080000|2021-09-04 15:24:40|23078.27|22958.27|23078.53|22958.53|23079.42|22959.42|23078.25|22958.25|10
1630769090000|2021-09-04 15:24:50|23078.37|22958.37|23078.47|22958.47|23080.41|22960.41|23078.37|22958.37|10
1630769100000|2021-09-04 15:25:00|23078.44|22958.44|23076.35|22956.35|23078.44|22958.44|23076.21|22956.21|9
1630769110000|2021-09-04 15:25:10|23076.25|22956.25|23075.21|22955.21|23077.15|22957.15|23074.82|22954.82|10
1630769120000|2021-09-04 15:25:20|23075.72|22955.72|23077.13|22957.13|23077.6|22957.6|23075.72|22955.72|10
1630769130000|2021-09-04 15:25:30|23077.1|22957.1|23073.97|22953.97|23077.1|22957.1|23073.97|22953.97|10
1630769140000|2021-09-04 15:25:40|23073.88|22953.88|23075.24|22955.24|23075.24|22955.24|23073.66|22953.66|10
1630769150000|2021-09-04 15:25:50|23075.69|22955.69|23076.03|22956.03|23076.05|22956.05|23075.5|22955.5|10
1630769160000|2021-09-04 15:26:00|23076.27|22956.27|23075.53|22955.53|23076.73|22956.73|23074.72|22954.72|10
1630769170000|2021-09-04 15:26:10|23075.26|22955.26|23074.31|22954.31|23075.26|22955.26|23074.31|22954.31|10
1630769180000|2021-09-04 15:26:20|23074.47|22954.47|23079.57|22959.57|23079.57|22959.57|23074.47|22954.47|10
1630769190000|2021-09-04 15:26:30|23079.59|22959.59|23083.23|22963.23|23083.23|22963.23|23079.59|22959.59|10
1630769200000|2021-09-04 15:26:40|23084.24|22964.24|23085.49|22965.49|23085.49|22965.49|23083.78|22963.78|10
1630769210000|2021-09-04 15:26:50|23086.89|22966.89|23086.4|22966.4|23087.22|22967.22|23085.83|22965.83|10
1630769220000|2021-09-04 15:27:00|23086.52|22966.52|23085.95|22965.95|23087.74|22967.74|23085.95|22965.95|10
1630769230000|2021-09-04 15:27:10|23085.79|22965.79|23087.56|22967.56|23087.56|22967.56|23085.66|22965.66|10
1630769240000|2021-09-04 15:27:20|23086.73|22966.73|23084.35|22964.35|23086.73|22966.73|23084.09|22964.09|10
1630769250000|2021-09-04 15:27:30|23084.62|22964.62|23084.9|22964.9|23086.6|22966.6|23084.62|22964.62|10
1630769260000|2021-09-04 15:27:40|23085.02|22965.02|23088.09|22968.09|23089.7|22969.7|23084.92|22964.92|10
1630769270000|2021-09-04 15:27:50|23087.98|22967.98|23079.74|22959.74|23088.08|22968.08|23079.64|22959.64|10
1630769280000|2021-09-04 15:28:00|23081.08|22961.08|23079.38|22959.38|23081.08|22961.08|23077.52|22957.52|10
1630769290000|2021-09-04 15:28:10|23080.17|22960.17|23082.75|22962.75|23082.75|22962.75|23079.44|22959.44|9
1630769300000|2021-09-04 15:28:20|23083.49|22963.49|23082.91|22962.91|23083.56|22963.56|23082.56|22962.56|10
1630769310000|2021-09-04 15:28:30|23082.8|22962.8|23082.17|22962.17|23083.09|22963.09|23082.17|22962.17|10
1630769320000|2021-09-04 15:28:40|23082.61|22962.61|23084.01|22964.01|23084.18|22964.18|23082.61|22962.61|9
1630769330000|2021-09-04 15:28:50|23083.73|22963.73|23081.5|22961.5|23083.73|22963.73|23081.3|22961.3|10
1630769340000|2021-09-04 15:29:00|23081.82|22961.82|23083.95|22963.95|23084.13|22964.13|23081.82|22961.82|10
1630769350000|2021-09-04 15:29:10|23084.12|22964.12|23085.65|22965.65|23085.65|22965.65|23083.75|22963.75|10
1630769360000|2021-09-04 15:29:20|23085.75|22965.75|23091.12|22971.12|23091.12|22971.12|23085.75|22965.75|10
1630769370000|2021-09-04 15:29:30|23091.21|22971.21|23090.44|22970.44|23091.65|22971.65|23089.78|22969.78|10
1630769380000|2021-09-04 15:29:40|23090.72|22970.72|23089.8|22969.8|23090.72|22970.72|23089.53|22969.53|10
1630769390000|2021-09-04 15:29:50|23087.37|22967.37|23086.1|22966.1|23087.38|22967.38|23086.1|22966.1|10
1630769400000|2021-09-04 15:30:00|23085.78|22965.78|23082.98|22962.98|23086.06|22966.06|23082.98|22962.98|10
1630769410000|2021-09-04 15:30:10|23083.49|22963.49|23087.42|22967.42|23087.51|22967.51|23083.49|22963.49|9
1630769420000|2021-09-04 15:30:20|23087.57|22967.57|23094.82|22974.82|23096.72|22976.72|23087.57|22967.57|10
1630769430000|2021-09-04 15:30:30|23095.29|22975.29|23095.55|22975.55|23097.23|22977.23|23095.29|22975.29|10
1630769440000|2021-09-04 15:30:40|23095.64|22975.64|23097.93|22977.93|23097.93|22977.93|23095.64|22975.64|10
1630769450000|2021-09-04 15:30:50|23098.73|22978.73|23099.57|22979.57|23099.57|22979.57|23098.49|22978.49|10
1630769460000|2021-09-04 15:31:00|23099.59|22979.59|23100.79|22980.79|23101.34|22981.34|23099.59|22979.59|10
1630769470000|2021-09-04 15:31:10|23100.45|22980.45|23098.77|22978.77|23100.45|22980.45|23098.77|22978.77|10
1630769480000|2021-09-04 15:31:20|23098.86|22978.86|23097.17|22977.17|23098.91|22978.91|23095.21|22975.21|10
1630769490000|2021-09-04 15:31:30|23095.29|22975.29|23095.63|22975.63|23095.63|22975.63|23093.34|22973.34|10
1630769500000|2021-09-04 15:31:40|23095.92|22975.92|23095.59|22975.59|23096.82|22976.82|23095.59|22975.59|10
1630769510000|2021-09-04 15:31:50|23097.04|22977.04|23097.43|22977.43|23098.1|22978.1|23096.63|22976.63|10
1630769520000|2021-09-04 15:32:00|23097.33|22977.33|23099.12|22979.12|23099.28|22979.28|23097.27|22977.27|9
1630769530000|2021-09-04 15:32:10|23099.09|22979.09|23097.73|22977.73|23099.09|22979.09|23097.15|22977.15|10
1630769540000|2021-09-04 15:32:20|23097.65|22977.65|23098.63|22978.63|23098.69|22978.69|23097.51|22977.51|9
1630769550000|2021-09-04 15:32:30|23098|22978|23095.77|22975.77|23098|22978|23095.77|22975.77|10
1630769560000|2021-09-04 15:32:40|23095.61|22975.61|23091.89|22971.89|23095.61|22975.61|23091.89|22971.89|9
1630769570000|2021-09-04 15:32:50|23091.32|22971.32|23083.99|22963.99|23091.32|22971.32|23083.99|22963.99|10
1630769580000|2021-09-04 15:33:00|23083.94|22963.94|23077.85|22957.85|23083.94|22963.94|23077.85|22957.85|10
1630769590000|2021-09-04 15:33:10|23076.43|22956.43|23069.8|22949.8|23076.43|22956.43|23069.8|22949.8|10
1630769600000|2021-09-04 15:33:20|23069.61|22949.61|23065.71|22945.71|23069.61|22949.61|23065.71|22945.71|10
1630769610000|2021-09-04 15:33:30|23066.16|22946.16|23066.35|22946.35|23067.59|22947.59|23066|22946|10
1630769620000|2021-09-04 15:33:40|23065.95|22945.95|23064.93|22944.93|23065.98|22945.98|23064.42|22944.42|10
1630769630000|2021-09-04 15:33:50|23064.92|22944.92|23062.31|22942.31|23064.92|22944.92|23062.03|22942.03|10
1630769640000|2021-09-04 15:34:00|23061.95|22941.95|23064.63|22944.63|23064.71|22944.71|23061.95|22941.95|10
1630769650000|2021-09-04 15:34:10|23064.54|22944.54|23063.79|22943.79|23064.54|22944.54|23063.02|22943.02|9
1630769660000|2021-09-04 15:34:20|23063.56|22943.56|23061.72|22941.72|23063.56|22943.56|23061.72|22941.72|10
1630769670000|2021-09-04 15:34:30|23061.5|22941.5|23057.69|22937.69|23061.5|22941.5|23057.69|22937.69|10
1630769680000|2021-09-04 15:34:40|23056.92|22936.92|23051.69|22931.69|23056.92|22936.92|23051.69|22931.69|10
1630769690000|2021-09-04 15:34:50|23050.68|22930.68|23039.79|22919.79|23051.54|22931.54|23039.79|22919.79|10
1630769700000|2021-09-04 15:35:00|23039.12|22919.12|23035.9|22915.9|23040.13|22920.13|23035.23|22915.23|10
1630769710000|2021-09-04 15:35:10|23035.98|22915.98|23032.43|22912.43|23035.98|22915.98|23032.01|22912.01|10
1630769720000|2021-09-04 15:35:20|23032.64|22912.64|23029.87|22909.87|23032.64|22912.64|23029.21|22909.21|10
1630769730000|2021-09-04 15:35:30|23030.13|22910.13|23027.99|22907.99|23030.13|22910.13|23027.86|22907.86|9
1630769740000|2021-09-04 15:35:40|23027.71|22907.71|23022.78|22902.78|23027.71|22907.71|23022.7|22902.7|10
1630769750000|2021-09-04 15:35:50|23023.18|22903.18|23021.86|22901.86|23023.81|22903.81|23021.86|22901.86|10
1630769760000|2021-09-04 15:36:00|23021.97|22901.97|23018.65|22898.65|23021.97|22901.97|23018.65|22898.65|10
1630769770000|2021-09-04 15:36:10|23018.07|22898.07|23016.3|22896.3|23018.2|22898.2|23016.3|22896.3|10
1630769780000|2021-09-04 15:36:20|23015.9|22895.9|23017.25|22897.25|23019.3|22899.3|23014.22|22894.22|10
1630769790000|2021-09-04 15:36:30|23016.94|22896.94|23021.63|22901.63|23021.63|22901.63|23016.94|22896.94|10
1630769800000|2021-09-04 15:36:40|23021.93|22901.93|23023.02|22903.02|23023.02|22903.02|23020.72|22900.72|10
1630769810000|2021-09-04 15:36:50|23023.14|22903.14|23015.05|22895.05|23023.14|22903.14|23014.86|22894.86|10
1630769820000|2021-09-04 15:37:00|23014.96|22894.96|23013.08|22893.08|23015.13|22895.13|23012.9|22892.9|10
1630769830000|2021-09-04 15:37:10|23013.06|22893.06|23011.66|22891.66|23013.06|22893.06|23011.2|22891.2|10
1630769840000|2021-09-04 15:37:20|23011.47|22891.47|23013.23|22893.23|23014.58|22894.58|23011.47|22891.47|10
1630769850000|2021-09-04 15:37:30|23012.9|22892.9|23014.35|22894.35|23016.2|22896.2|23012.9|22892.9|10
1630769860000|2021-09-04 15:37:40|23012.26|22892.26|23012.69|22892.69|23013.7|22893.7|23011.98|22891.98|10
1630769870000|2021-09-04 15:37:50|23012.66|22892.66|23011.67|22891.67|23012.66|22892.66|23011.67|22891.67|9
1630769880000|2021-09-04 15:38:00|23011.62|22891.62|23012.31|22892.31|23012.47|22892.47|23011.27|22891.27|8
1630769890000|2021-09-04 15:38:10|23012.73|22892.73|23014.52|22894.52|23015.09|22895.09|23012.61|22892.61|9
1630769900000|2021-09-04 15:38:20|23014.5|22894.5|23016.52|22896.52|23016.52|22896.52|23014.5|22894.5|10
1630769910000|2021-09-04 15:38:30|23016.53|22896.53|23017.98|22897.98|23017.98|22897.98|23016.31|22896.31|10
1630769920000|2021-09-04 15:38:40|23017.57|22897.57|23019.56|22899.56|23020.24|22900.24|23017.21|22897.21|9
1630769930000|2021-09-04 15:38:50|23019.68|22899.68|23021.42|22901.42|23021.57|22901.57|23019.47|22899.47|10
1630769940000|2021-09-04 15:39:00|23021.76|22901.76|23023.54|22903.54|23023.85|22903.85|23021.76|22901.76|9
1630769950000|2021-09-04 15:39:10|23023.36|22903.36|23023.4|22903.4|23023.53|22903.53|23020.94|22900.94|10
1630769960000|2021-09-04 15:39:20|23023.57|22903.57|23024.09|22904.09|23024.31|22904.31|23023.26|22903.26|10
1630769970000|2021-09-04 15:39:30|23024.12|22904.12|23024.13|22904.13|23024.41|22904.41|23022.96|22902.96|9
1630769980000|2021-09-04 15:39:40|23024.18|22904.18|23025.18|22905.18|23025.47|22905.47|23021.76|22901.76|9
1630769990000|2021-09-04 15:39:50|23025.03|22905.03|23025.09|22905.09|23025.35|22905.35|23024.81|22904.81|10
1630770000000|2021-09-04 15:40:00|23025.25|22905.25|23024.46|22904.46|23025.25|22905.25|23023.81|22903.81|8
1630770010000|2021-09-04 15:40:10|23024.32|22904.32|23021.57|22901.57|23024.32|22904.32|23021.44|22901.44|10
1630770020000|2021-09-04 15:40:20|23019.8|22899.8|23013.71|22893.71|23019.8|22899.8|23013.7|22893.7|10
1630770030000|2021-09-04 15:40:30|23013.51|22893.51|23002.75|22882.75|23013.6|22893.6|23002.75|22882.75|10
1630770040000|2021-09-04 15:40:40|23001.15|22881.15|22993.3|22873.3|23001.15|22881.15|22993.18|22873.18|10
1630770050000|2021-09-04 15:40:50|22992.42|22872.42|22988.51|22868.51|22992.44|22872.44|22988.51|22868.51|10
1630770060000|2021-09-04 15:41:00|22988.05|22868.05|22981.24|22861.24|22988.05|22868.05|22981.24|22861.24|10
1630770070000|2021-09-04 15:41:10|22981.09|22861.09|22982.91|22862.91|22983.06|22863.06|22980.34|22860.34|10
1630770080000|2021-09-04 15:41:20|22981.52|22861.52|22976.72|22856.72|22981.52|22861.52|22976.72|22856.72|9
1630770090000|2021-09-04 15:41:30|22978.53|22858.53|22981.37|22861.37|22981.37|22861.37|22977.84|22857.84|10
1630770100000|2021-09-04 15:41:40|22981.41|22861.41|22981.97|22861.97|22983.1|22863.1|22981.11|22861.11|10
1630770110000|2021-09-04 15:41:50|22980.96|22860.96|22976.41|22856.41|22980.96|22860.96|22976.36|22856.36|10
1630770120000|2021-09-04 15:42:00|22976.15|22856.15|22975.49|22855.49|22976.15|22856.15|22971.24|22851.24|10
1630770130000|2021-09-04 15:42:10|22975.36|22855.36|22977.22|22857.22|22977.98|22857.98|22974.04|22854.04|10
1630770140000|2021-09-04 15:42:20|22977.68|22857.68|22982.74|22862.74|22982.74|22862.74|22977.68|22857.68|10
1630770150000|2021-09-04 15:42:30|22982.36|22862.36|22983.36|22863.36|22986.71|22866.71|22982.36|22862.36|10
1630770160000|2021-09-04 15:42:40|22982.19|22862.19|22990.09|22870.09|22990.09|22870.09|22982.19|22862.19|10
1630770170000|2021-09-04 15:42:50|22990.01|22870.01|22990.47|22870.47|22991.8|22871.8|22990.01|22870.01|10
1630770180000|2021-09-04 15:43:00|22990.69|22870.69|22992.35|22872.35|22992.35|22872.35|22990.39|22870.39|10
1630770190000|2021-09-04 15:43:10|22992.72|22872.72|22994.8|22874.8|22994.81|22874.81|22992.72|22872.72|9
1630770200000|2021-09-04 15:43:20|22995.24|22875.24|22994.68|22874.68|22997.13|22877.13|22994.64|22874.64|9
1630770210000|2021-09-04 15:43:30|22994.65|22874.65|22994.76|22874.76|22995.14|22875.14|22994.35|22874.35|10
1630770220000|2021-09-04 15:43:40|22995.28|22875.28|22996.61|22876.61|22997.07|22877.07|22995.28|22875.28|10
1630770230000|2021-09-04 15:43:50|22996.18|22876.18|22995.33|22875.33|22996.55|22876.55|22994.5|22874.5|10
1630770240000|2021-09-04 15:44:00|22996.66|22876.66|22995.61|22875.61|22996.92|22876.92|22994.38|22874.38|10
1630770250000|2021-09-04 15:44:10|22995.76|22875.76|22997.33|22877.33|22997.33|22877.33|22995.73|22875.73|10
1630770260000|2021-09-04 15:44:20|22997.15|22877.15|22996.27|22876.27|22997.94|22877.94|22995.87|22875.87|10
1630770270000|2021-09-04 15:44:30|22996.84|22876.84|22997.82|22877.82|22997.84|22877.84|22995.94|22875.94|10
1630770280000|2021-09-04 15:44:40|22997.72|22877.72|22998.51|22878.51|22998.63|22878.63|22997.72|22877.72|10
1630770290000|2021-09-04 15:44:50|22998.48|22878.48|22998.78|22878.78|22998.78|22878.78|22998.22|22878.22|10
1630770300000|2021-09-04 15:45:00|22999.08|22879.08|23002.21|22882.21|23002.21|22882.21|22999.08|22879.08|10
1630770310000|2021-09-04 15:45:10|23002.62|22882.62|23002.47|22882.47|23003.89|22883.89|23002.26|22882.26|10
1630770320000|2021-09-04 15:45:20|23002.71|22882.71|23004.33|22884.33|23004.33|22884.33|23002.71|22882.71|10
1630770330000|2021-09-04 15:45:30|23004.43|22884.43|23004.85|22884.85|23004.98|22884.98|23003.15|22883.15|10
1630770340000|2021-09-04 15:45:40|23005.07|22885.07|23010.52|22890.52|23010.52|22890.52|23005.07|22885.07|10
1630770350000|2021-09-04 15:45:50|23010.47|22890.47|23013.32|22893.32|23013.4|22893.4|23009.98|22889.98|10
1630770360000|2021-09-04 15:46:00|23014.77|22894.77|23014.57|22894.57|23014.91|22894.91|23013.2|22893.2|9
1630770370000|2021-09-04 15:46:10|23014.9|22894.9|23013.61|22893.61|23014.9|22894.9|23013.55|22893.55|10
1630770380000|2021-09-04 15:46:20|23015.52|22895.52|23014.98|22894.98|23016.54|22896.54|23014.98|22894.98|10
1630770390000|2021-09-04 15:46:30|23014.6|22894.6|23015.97|22895.97|23016.55|22896.55|23014.16|22894.16|10
1630770400000|2021-09-04 15:46:40|23016.94|22896.94|23019.66|22899.66|23019.94|22899.94|23016.94|22896.94|9
1630770410000|2021-09-04 15:46:50|23019.59|22899.59|23020.97|22900.97|23021.7|22901.7|23019.59|22899.59|9
1630770420000|2021-09-04 15:47:00|23019.97|22899.97|23021.07|22901.07|23021.42|22901.42|23019.94|22899.94|9
1630770430000|2021-09-04 15:47:10|23022.67|22902.67|23027.53|22907.53|23028.84|22908.84|23022.67|22902.67|10
1630770440000|2021-09-04 15:47:20|23027.39|22907.39|23026.57|22906.57|23027.39|22907.39|23022.55|22902.55|10
1630770450000|2021-09-04 15:47:30|23025.37|22905.37|23024.31|22904.31|23027.21|22907.21|23023.97|22903.97|10
1630770460000|2021-09-04 15:47:40|23023.92|22903.92|23026.45|22906.45|23026.96|22906.96|23023.92|22903.92|10
1630770470000|2021-09-04 15:47:50|23026.92|22906.92|23028.86|22908.86|23029.7|22909.7|23026.9|22906.9|10
1630770480000|2021-09-04 15:48:00|23030.37|22910.37|23031.86|22911.86|23033.17|22913.17|23030.37|22910.37|10
1630770490000|2021-09-04 15:48:10|23032.17|22912.17|23033.16|22913.16|23033.99|22913.99|23032.17|22912.17|10
1630770500000|2021-09-04 15:48:20|23034|22914|23034.77|22914.77|23035.51|22915.51|23034|22914|9
1630770510000|2021-09-04 15:48:30|23035.17|22915.17|23035.75|22915.75|23036.38|22916.38|23034.8|22914.8|10
1630770520000|2021-09-04 15:48:40|23035.59|22915.59|23038.08|22918.08|23038.1|22918.1|23034.34|22914.34|10
1630770530000|2021-09-04 15:48:50|23038.23|22918.23|23038.76|22918.76|23039.62|22919.62|23038.23|22918.23|10
1630770540000|2021-09-04 15:49:00|23038.77|22918.77|23036.55|22916.55|23039.04|22919.04|23036.55|22916.55|10
1630770550000|2021-09-04 15:49:10|23036.37|22916.37|23037.04|22917.04|23037.57|22917.57|23036.17|22916.17|10
1630770560000|2021-09-04 15:49:20|23037.15|22917.15|23034.77|22914.77|23037.15|22917.15|23034.77|22914.77|10
1630770570000|2021-09-04 15:49:30|23034.58|22914.58|23037.19|22917.19|23037.19|22917.19|23034.58|22914.58|10
1630770580000|2021-09-04 15:49:40|23037.5|22917.5|23036.72|22916.72|23037.93|22917.93|23036.44|22916.44|10
1630770590000|2021-09-04 15:49:50|23036.33|22916.33|23038.15|22918.15|23038.15|22918.15|23036.1|22916.1|10
1630770600000|2021-09-04 15:50:00|23038.31|22918.31|23038.96|22918.96|23039.06|22919.06|23038.31|22918.31|10
1630770610000|2021-09-04 15:50:10|23039.12|22919.12|23033.84|22913.84|23039.22|22919.22|23033.84|22913.84|10
1630770620000|2021-09-04 15:50:20|23033.64|22913.64|23032.92|22912.92|23033.64|22913.64|23032.24|22912.24|10
1630770630000|2021-09-04 15:50:30|23033.09|22913.09|23035.65|22915.65|23035.65|22915.65|23033.09|22913.09|10
1630770640000|2021-09-04 15:50:40|23036.5|22916.5|23038.76|22918.76|23038.82|22918.82|23036.5|22916.5|10
1630770650000|2021-09-04 15:50:50|23038.93|22918.93|23039.82|22919.82|23040.33|22920.33|23038.93|22918.93|10
1630770660000|2021-09-04 15:51:00|23040.32|22920.32|23041.75|22921.75|23042.89|22922.89|23040.32|22920.32|10
1630770670000|2021-09-04 15:51:10|23041.54|22921.54|23041.03|22921.03|23042.2|22922.2|23040.49|22920.49|10
1630770680000|2021-09-04 15:51:20|23041.07|22921.07|23041.95|22921.95|23042.94|22922.94|23041.07|22921.07|10
1630770690000|2021-09-04 15:51:30|23041.87|22921.87|23040.27|22920.27|23041.87|22921.87|23040.05|22920.05|10
1630770700000|2021-09-04 15:51:40|23039.89|22919.89|23039.53|22919.53|23040.2|22920.2|23038.88|22918.88|10
1630770710000|2021-09-04 15:51:50|23039.51|22919.51|23039.52|22919.52|23039.78|22919.78|23039.01|22919.01|10
1630770720000|2021-09-04 15:52:00|23039.57|22919.57|23040.66|22920.66|23040.66|22920.66|23038.25|22918.25|10
1630770730000|2021-09-04 15:52:10|23040.8|22920.8|23039.49|22919.49|23040.8|22920.8|23039.1|22919.1|9
1630770740000|2021-09-04 15:52:20|23039.67|22919.67|23041.78|22921.78|23042.94|22922.94|23039.67|22919.67|9
1630770750000|2021-09-04 15:52:30|23041.61|22921.61|23042.71|22922.71|23042.73|22922.73|23041.42|22921.42|8
1630770760000|2021-09-04 15:52:40|23042.55|22922.55|23041.84|22921.84|23042.55|22922.55|23041.26|22921.26|10
1630770770000|2021-09-04 15:52:50|23041.91|22921.91|23041.14|22921.14|23042.33|22922.33|23041.14|22921.14|10
1630770780000|2021-09-04 15:53:00|23040.84|22920.84|23040.42|22920.42|23040.99|22920.99|23040.34|22920.34|9
1630770790000|2021-09-04 15:53:10|23040.36|22920.36|23039.25|22919.25|23040.63|22920.63|23039.25|22919.25|10
1630770800000|2021-09-04 15:53:20|23039.13|22919.13|23036.4|22916.4|23039.27|22919.27|23036.4|22916.4|10
1630770810000|2021-09-04 15:53:30|23035|22915|23035.01|22915.01|23035.79|22915.79|23035|22915|10
1630770820000|2021-09-04 15:53:40|23035.42|22915.42|23031.06|22911.06|23035.85|22915.85|23031.06|22911.06|10
1630770830000|2021-09-04 15:53:50|23030.6|22910.6|23024.37|22904.37|23030.6|22910.6|23023.99|22903.99|10
1630770840000|2021-09-04 15:54:00|23024.8|22904.8|23023.05|22903.05|23024.8|22904.8|23023.05|22903.05|10
1630770850000|2021-09-04 15:54:10|23021.56|22901.56|23020.8|22900.8|23022.14|22902.14|23019.95|22899.95|10
1630770860000|2021-09-04 15:54:20|23020.36|22900.36|23016.41|22896.41|23020.46|22900.46|23016.41|22896.41|10
1630770870000|2021-09-04 15:54:30|23015.83|22895.83|23015.46|22895.46|23017.9|22897.9|23015.33|22895.33|10
1630770880000|2021-09-04 15:54:40|23015.31|22895.31|23008.06|22888.06|23016.3|22896.3|23007.44|22887.44|10
1630770890000|2021-09-04 15:54:50|23008.05|22888.05|23010.39|22890.39|23012.1|22892.1|23008.05|22888.05|10
1630770900000|2021-09-04 15:55:00|23010.73|22890.73|23014.01|22894.01|23014.01|22894.01|23010.52|22890.52|9
1630770910000|2021-09-04 15:55:10|23014.12|22894.12|23017.71|22897.71|23017.71|22897.71|23014.1|22894.1|10
1630770920000|2021-09-04 15:55:20|23017.98|22897.98|23018.57|22898.57|23019.9|22899.9|23017.14|22897.14|10
1630770930000|2021-09-04 15:55:30|23017.99|22897.99|23017.24|22897.24|23018.68|22898.68|23016.37|22896.37|10
1630770940000|2021-09-04 15:55:40|23017.33|22897.33|23014.16|22894.16|23017.33|22897.33|23014.16|22894.16|10
1630770950000|2021-09-04 15:55:50|23013.78|22893.78|23006.36|22886.36|23013.78|22893.78|23006.36|22886.36|9
1630770960000|2021-09-04 15:56:00|23006|22886|23003.44|22883.44|23006.02|22886.02|23003.44|22883.44|10
1630770970000|2021-09-04 15:56:10|23003.35|22883.35|23001.42|22881.42|23003.35|22883.35|23001.42|22881.42|10
1630770980000|2021-09-04 15:56:20|23001.31|22881.31|23002.11|22882.11|23002.92|22882.92|23000.96|22880.96|10
1630770990000|2021-09-04 15:56:30|23001.75|22881.75|23003.5|22883.5|23004.7|22884.7|23001.6|22881.6|10
1630771000000|2021-09-04 15:56:40|23004.78|22884.78|23002.75|22882.75|23005.83|22885.83|23002.75|22882.75|10
1630771010000|2021-09-04 15:56:50|23003|22883|23000.06|22880.06|23003|22883|23000.06|22880.06|10
1630771020000|2021-09-04 15:57:00|22998.55|22878.55|22994.9|22874.9|22998.55|22878.55|22993.86|22873.86|10
1630771030000|2021-09-04 15:57:10|22995.84|22875.84|22994.15|22874.15|22996.21|22876.21|22994.15|22874.15|10
1630771040000|2021-09-04 15:57:20|22994.91|22874.91|22994.11|22874.11|22995.74|22875.74|22993.53|22873.53|10
1630771050000|2021-09-04 15:57:30|22993.98|22873.98|22994.61|22874.61|22994.93|22874.93|22993.89|22873.89|10
1630771060000|2021-09-04 15:57:40|22996.21|22876.21|22994.06|22874.06|22996.21|22876.21|22993.71|22873.71|9
1630771070000|2021-09-04 15:57:50|22994.16|22874.16|22984.32|22864.32|22994.16|22874.16|22984.32|22864.32|10
1630771080000|2021-09-04 15:58:00|22977.87|22857.87|22973.15|22853.15|22977.87|22857.87|22953.66|22833.66|10
1630771090000|2021-09-04 15:58:10|22968.15|22848.15|22951.04|22831.04|22968.15|22848.15|22951.04|22831.04|10
1630771100000|2021-09-04 15:58:20|22951.07|22831.07|22930.2|22810.2|22951.07|22831.07|22930.2|22810.2|10
1630771110000|2021-09-04 15:58:30|22931.6|22811.6|22935.86|22815.86|22935.86|22815.86|22931.6|22811.6|10
1630771120000|2021-09-04 15:58:40|22935.64|22815.64|22936.61|22816.61|22937.16|22817.16|22935.64|22815.64|10
1630771130000|2021-09-04 15:58:50|22937.03|22817.03|22944.16|22824.16|22944.16|22824.16|22937.03|22817.03|10
1630771140000|2021-09-04 15:59:00|22944.44|22824.44|22944.89|22824.89|22944.92|22824.92|22943.85|22823.85|10
1630771150000|2021-09-04 15:59:10|22945.16|22825.16|22949.51|22829.51|22950.01|22830.01|22945.16|22825.16|10
1630771160000|2021-09-04 15:59:20|22949.91|22829.91|22953.79|22833.79|22953.79|22833.79|22949.03|22829.03|10
1630771170000|2021-09-04 15:59:30|22953.65|22833.65|22953.85|22833.85|22955.87|22835.87|22952.61|22832.61|10
1630771180000|2021-09-04 15:59:40|22955.04|22835.04|22962.34|22842.34|22962.34|22842.34|22954.32|22834.32|10
1630771190000|2021-09-04 15:59:50|22962.64|22842.64|22970.73|22850.73|22970.73|22850.73|22962.64|22842.64|10
1630771200000|2021-09-04 16:00:00|22970.19|22850.19|22975.49|22855.49|22975.99|22855.99|22969.05|22849.05|10
1630771210000|2021-09-04 16:00:10|22975.54|22855.54|22976.85|22856.85|22977.26|22857.26|22975.05|22855.05|10
1630771220000|2021-09-04 16:00:20|22976.61|22856.61|22973.76|22853.76|22976.61|22856.61|22972.74|22852.74|10
1630771230000|2021-09-04 16:00:30|22973.26|22853.26|22970.84|22850.84|22973.31|22853.31|22970.71|22850.71|10
1630771240000|2021-09-04 16:00:40|22970.98|22850.98|22973.98|22853.98|22974.72|22854.72|22970.98|22850.98|10
1630771250000|2021-09-04 16:00:50|22973.74|22853.74|22968.59|22848.59|22973.75|22853.75|22968.41|22848.41|10
1630771260000|2021-09-04 16:01:00|22963.93|22843.93|22962.22|22842.22|22964.36|22844.36|22962.22|22842.22|10
1630771270000|2021-09-04 16:01:10|22961.64|22841.64|22951.25|22831.25|22961.64|22841.64|22951.25|22831.25|10
1630771280000|2021-09-04 16:01:20|22951.21|22831.21|22955.76|22835.76|22955.9|22835.9|22947.79|22827.79|10
1630771290000|2021-09-04 16:01:30|22955.09|22835.09|22960.02|22840.02|22961.06|22841.06|22955.09|22835.09|10
1630771300000|2021-09-04 16:01:40|22961.39|22841.39|22966.6|22846.6|22966.6|22846.6|22961.39|22841.39|10
1630771310000|2021-09-04 16:01:50|22966.5|22846.5|22969.16|22849.16|22969.16|22849.16|22965.49|22845.49|10
1630771320000|2021-09-04 16:02:00|22969.81|22849.81|22981.57|22861.57|22981.57|22861.57|22969.81|22849.81|10
1630771330000|2021-09-04 16:02:10|22982.49|22862.49|22990.61|22870.61|22990.61|22870.61|22982.49|22862.49|10
1630771340000|2021-09-04 16:02:20|22990.57|22870.57|22994|22874|22994|22874|22990.57|22870.57|10
1630771350000|2021-09-04 16:02:30|22994.33|22874.33|22999.11|22879.11|22999.11|22879.11|22994.33|22874.33|10
1630771360000|2021-09-04 16:02:40|23000.21|22880.21|23004.78|22884.78|23004.78|22884.78|23000.02|22880.02|10
1630771370000|2021-09-04 16:02:50|23004.76|22884.76|23005.01|22885.01|23006.16|22886.16|23004.49|22884.49|10
1630771380000|2021-09-04 16:03:00|23005.61|22885.61|23010.04|22890.04|23010.04|22890.04|23005.61|22885.61|10
1630771390000|2021-09-04 16:03:10|23010.2|22890.2|23003.79|22883.79|23010.2|22890.2|23003.79|22883.79|10
1630771400000|2021-09-04 16:03:20|23001.61|22881.61|22999.43|22879.43|23003.03|22883.03|22999.27|22879.27|10
1630771410000|2021-09-04 16:03:30|22998.96|22878.96|22989.46|22869.46|22998.96|22878.96|22989.46|22869.46|10
1630771420000|2021-09-04 16:03:40|22989.73|22869.73|22989.45|22869.45|22991.3|22871.3|22989.45|22869.45|10
1630771430000|2021-09-04 16:03:50|22989.59|22869.59|22989.01|22869.01|22992.6|22872.6|22989.01|22869.01|10
1630771440000|2021-09-04 16:04:00|22990.11|22870.11|22976.08|22856.08|22990.37|22870.37|22976.08|22856.08|10
1630771450000|2021-09-04 16:04:10|22975.77|22855.77|22969.27|22849.27|22975.77|22855.77|22969.27|22849.27|10
1630771460000|2021-09-04 16:04:20|22968.96|22848.96|22963.29|22843.29|22968.96|22848.96|22963.29|22843.29|10
1630771470000|2021-09-04 16:04:30|22958.74|22838.74|22949.64|22829.64|22958.74|22838.74|22948.59|22828.59|9
1630771480000|2021-09-04 16:04:40|22948.22|22828.22|22938.99|22818.99|22948.22|22828.22|22938.99|22818.99|10
1630771490000|2021-09-04 16:04:50|22935.19|22815.19|22932.79|22812.79|22936.67|22816.67|22932.79|22812.79|10
1630771500000|2021-09-04 16:05:00|22931.98|22811.98|22926.44|22806.44|22931.98|22811.98|22926.44|22806.44|10
1630771510000|2021-09-04 16:05:10|22925.18|22805.18|22921.98|22801.98|22925.75|22805.75|22921.98|22801.98|10
1630771520000|2021-09-04 16:05:20|22922.09|22802.09|22920.14|22800.14|22922.09|22802.09|22920.08|22800.08|10
1630771530000|2021-09-04 16:05:30|22921.02|22801.02|22917.94|22797.94|22921.02|22801.02|22916.62|22796.62|10
1630771540000|2021-09-04 16:05:40|22917.55|22797.55|22919.51|22799.51|22919.99|22799.99|22916.94|22796.94|10
1630771550000|2021-09-04 16:05:50|22919.68|22799.68|22925.27|22805.27|22925.27|22805.27|22919.68|22799.68|10
1630771560000|2021-09-04 16:06:00|22925.52|22805.52|22924.39|22804.39|22926.05|22806.05|22922.95|22802.95|10
1630771570000|2021-09-04 16:06:10|22923.83|22803.83|22917.83|22797.83|22924.26|22804.26|22917.83|22797.83|10
1630771580000|2021-09-04 16:06:20|22918.72|22798.72|22909.95|22789.95|22918.72|22798.72|22909.95|22789.95|10
1630771590000|2021-09-04 16:06:30|22908.11|22788.11|22900.26|22780.26|22908.65|22788.65|22899.93|22779.93|10
1630771600000|2021-09-04 16:06:40|22900.25|22780.25|22897.43|22777.43|22901.92|22781.92|22896.6|22776.6|10
1630771610000|2021-09-04 16:06:50|22897.68|22777.68|22899.04|22779.04|22899.3|22779.3|22896.77|22776.77|10
1630771620000|2021-09-04 16:07:00|22898.14|22778.14|22898.58|22778.58|22898.58|22778.58|22897.47|22777.47|10
1630771630000|2021-09-04 16:07:10|22898.77|22778.77|22897.87|22777.87|22898.77|22778.77|22897.44|22777.44|10
1630771640000|2021-09-04 16:07:20|22897.63|22777.63|22883.59|22763.59|22897.79|22777.79|22881.78|22761.78|10
1630771650000|2021-09-04 16:07:30|22883.32|22763.32|22882.24|22762.24|22883.32|22763.32|22881.19|22761.19|10
1630771660000|2021-09-04 16:07:40|22883.92|22763.92|22881.78|22761.78|22883.92|22763.92|22879.69|22759.69|10
1630771670000|2021-09-04 16:07:50|22881.31|22761.31|22880.64|22760.64|22882.3|22762.3|22880.64|22760.64|10
1630771680000|2021-09-04 16:08:00|22880.66|22760.66|22884.07|22764.07|22884.17|22764.17|22880.66|22760.66|10
1630771690000|2021-09-04 16:08:10|22883.93|22763.93|22888.29|22768.29|22888.52|22768.52|22883.93|22763.93|10
1630771700000|2021-09-04 16:08:20|22888.3|22768.3|22888.2|22768.2|22888.81|22768.81|22887.32|22767.32|9
1630771710000|2021-09-04 16:08:30|22888.23|22768.23|22892.12|22772.12|22892.12|22772.12|22888.11|22768.11|10
1630771720000|2021-09-04 16:08:40|22892.99|22772.99|22894.31|22774.31|22894.31|22774.31|22892.99|22772.99|10
1630771730000|2021-09-04 16:08:50|22893.81|22773.81|22893.63|22773.63|22895.42|22775.42|22893.22|22773.22|10
1630771740000|2021-09-04 16:09:00|22895.38|22775.38|22896.57|22776.57|22896.74|22776.74|22895.07|22775.07|10
1630771750000|2021-09-04 16:09:10|22896.59|22776.59|22901.11|22781.11|22901.69|22781.69|22896.59|22776.59|10
1630771760000|2021-09-04 16:09:20|22900.92|22780.92|22899.06|22779.06|22900.92|22780.92|22898.81|22778.81|10
1630771770000|2021-09-04 16:09:30|22899.21|22779.21|22900.83|22780.83|22900.83|22780.83|22898.42|22778.42|9
1630771780000|2021-09-04 16:09:40|22901.8|22781.8|22902.13|22782.13|22903.04|22783.04|22901.61|22781.61|10
1630771790000|2021-09-04 16:09:50|22902.38|22782.38|22901.89|22781.89|22902.56|22782.56|22900.9|22780.9|10
1630771800000|2021-09-04 16:10:00|22902.24|22782.24|22907.1|22787.1|22907.1|22787.1|22902.21|22782.21|10
1630771810000|2021-09-04 16:10:10|22909.12|22789.12|22914.79|22794.79|22914.79|22794.79|22909.12|22789.12|9
1630771820000|2021-09-04 16:10:20|22914.85|22794.85|22920.11|22800.11|22920.11|22800.11|22914.85|22794.85|10
1630771830000|2021-09-04 16:10:30|22920.74|22800.74|22923.53|22803.53|22923.53|22803.53|22919.78|22799.78|10
1630771840000|2021-09-04 16:10:40|22922.82|22802.82|22923.58|22803.58|22924.24|22804.24|22922.82|22802.82|10
1630771850000|2021-09-04 16:10:50|22923.38|22803.38|22924.12|22804.12|22924.12|22804.12|22922.46|22802.46|10
1630771860000|2021-09-04 16:11:00|22925.39|22805.39|22926.97|22806.97|22926.97|22806.97|22924.9|22804.9|9
1630771870000|2021-09-04 16:11:10|22929.39|22809.39|22936.08|22816.08|22936.09|22816.09|22929.39|22809.39|10
1630771880000|2021-09-04 16:11:20|22935.09|22815.09|22938.55|22818.55|22939.42|22819.42|22935.09|22815.09|10
1630771890000|2021-09-04 16:11:30|22938.74|22818.74|22943.42|22823.42|22943.69|22823.69|22938.74|22818.74|10
1630771900000|2021-09-04 16:11:40|22941.78|22821.78|22939.35|22819.35|22941.91|22821.91|22939.08|22819.08|9
1630771910000|2021-09-04 16:11:50|22938.79|22818.79|22944.43|22824.43|22944.43|22824.43|22938.79|22818.79|10
1630771920000|2021-09-04 16:12:00|22944.18|22824.18|22948.45|22828.45|22948.83|22828.83|22944.18|22824.18|10
1630771930000|2021-09-04 16:12:10|22948.73|22828.73|22946.3|22826.3|22948.73|22828.73|22946.3|22826.3|10
1630771940000|2021-09-04 16:12:20|22946.49|22826.49|22946.44|22826.44|22946.62|22826.62|22946.33|22826.33|9
1630771950000|2021-09-04 16:12:30|22947.66|22827.66|22951.7|22831.7|22952.52|22832.52|22947.66|22827.66|10
1630771960000|2021-09-04 16:12:40|22952.83|22832.83|22956.89|22836.89|22956.89|22836.89|22952.83|22832.83|10
1630771970000|2021-09-04 16:12:50|22957.03|22837.03|22960.53|22840.53|22960.53|22840.53|22957.03|22837.03|10
1630771980000|2021-09-04 16:13:00|22960.07|22840.07|22970.43|22850.43|22970.43|22850.43|22960.03|22840.03|10
1630771990000|2021-09-04 16:13:10|22970.74|22850.74|22978.29|22858.29|22978.29|22858.29|22969.57|22849.57|10
1630772000000|2021-09-04 16:13:20|22978.61|22858.61|22986.91|22866.91|22986.91|22866.91|22978.61|22858.61|10
1630772010000|2021-09-04 16:13:30|22987.71|22867.71|22991.19|22871.19|22991.19|22871.19|22987.71|22867.71|10
1630772020000|2021-09-04 16:13:40|22991.36|22871.36|22994.52|22874.52|22995.54|22875.54|22991.36|22871.36|10
1630772030000|2021-09-04 16:13:50|22995.04|22875.04|23001.7|22881.7|23003.33|22883.33|22995.04|22875.04|10
1630772040000|2021-09-04 16:14:00|23000|22880|22999.31|22879.31|23000.34|22880.34|22999.01|22879.01|10
1630772050000|2021-09-04 16:14:10|22998.77|22878.77|23001.11|22881.11|23002.81|22882.81|22998.77|22878.77|10
1630772060000|2021-09-04 16:14:20|23000.52|22880.52|22997.12|22877.12|23000.77|22880.77|22996.48|22876.48|10
1630772070000|2021-09-04 16:14:30|22997.69|22877.69|22994.3|22874.3|22997.69|22877.69|22994.26|22874.26|10
1630772080000|2021-09-04 16:14:40|22995.71|22875.71|22994.73|22874.73|22995.84|22875.84|22994.61|22874.61|10
1630772090000|2021-09-04 16:14:50|22994.79|22874.79|22995.48|22875.48|22996.49|22876.49|22994.79|22874.79|10
1630772100000|2021-09-04 16:15:00|22995.37|22875.37|22994.01|22874.01|22995.89|22875.89|22993.9|22873.9|9
1630772110000|2021-09-04 16:15:10|22993.78|22873.78|22994.54|22874.54|22995.21|22875.21|22993.78|22873.78|9
1630772120000|2021-09-04 16:15:20|22994.23|22874.23|22997.55|22877.55|22997.55|22877.55|22994.23|22874.23|9
1630772130000|2021-09-04 16:15:30|22998.68|22878.68|23001.2|22881.2|23001.2|22881.2|22998.62|22878.62|10
1630772140000|2021-09-04 16:15:40|23002.27|22882.27|23005.7|22885.7|23005.7|22885.7|23001.52|22881.52|10
1630772150000|2021-09-04 16:15:50|23006.65|22886.65|23009.43|22889.43|23009.58|22889.58|23006.22|22886.22|10
1630772160000|2021-09-04 16:16:00|23009.85|22889.85|23009.38|22889.38|23009.85|22889.85|23008.62|22888.62|10
1630772170000|2021-09-04 16:16:10|23008.74|22888.74|23007.81|22887.81|23010.01|22890.01|23007.22|22887.22|10
1630772180000|2021-09-04 16:16:20|23007.43|22887.43|23010.7|22890.7|23010.7|22890.7|23007.32|22887.32|9
1630772190000|2021-09-04 16:16:30|23010.78|22890.78|23012.6|22892.6|23012.8|22892.8|23010.78|22890.78|10
1630772200000|2021-09-04 16:16:40|23012.85|22892.85|23017.23|22897.23|23017.23|22897.23|23012.85|22892.85|9
1630772210000|2021-09-04 16:16:50|23016.53|22896.53|23015.19|22895.19|23016.61|22896.61|23013.16|22893.16|10
1630772220000|2021-09-04 16:17:00|23015.1|22895.1|23014.12|22894.12|23015.1|22895.1|23014.12|22894.12|10
1630772230000|2021-09-04 16:17:10|23013.76|22893.76|23009.28|22889.28|23013.88|22893.88|23007.09|22887.09|10
1630772240000|2021-09-04 16:17:20|23009.41|22889.41|23010.92|22890.92|23011.46|22891.46|23009.38|22889.38|9
1630772250000|2021-09-04 16:17:30|23010.33|22890.33|23006.15|22886.15|23010.33|22890.33|23006.15|22886.15|10
1630772260000|2021-09-04 16:17:40|23006.28|22886.28|23005.89|22885.89|23008.06|22888.06|23005.89|22885.89|10
1630772270000|2021-09-04 16:17:50|23005.86|22885.86|23006.26|22886.26|23006.26|22886.26|23004.86|22884.86|10
1630772280000|2021-09-04 16:18:00|23006.63|22886.63|23006.65|22886.65|23008.41|22888.41|23006.63|22886.63|10
1630772290000|2021-09-04 16:18:10|23006.92|22886.92|23008.11|22888.11|23008.11|22888.11|23006.86|22886.86|9
1630772300000|2021-09-04 16:18:20|23008.53|22888.53|23010.26|22890.26|23010.26|22890.26|23008.53|22888.53|10
1630772310000|2021-09-04 16:18:30|23010.28|22890.28|23011.44|22891.44|23011.44|22891.44|23009.27|22889.27|10
1630772320000|2021-09-04 16:18:40|23011.68|22891.68|23014.91|22894.91|23015.7|22895.7|23011.5|22891.5|10
1630772330000|2021-09-04 16:18:50|23014.73|22894.73|23019.08|22899.08|23019.96|22899.96|23014.38|22894.38|10
1630772340000|2021-09-04 16:19:00|23019.35|22899.35|23022.78|22902.78|23022.78|22902.78|23019.35|22899.35|10
1630772350000|2021-09-04 16:19:10|23021.57|22901.57|23029.85|22909.85|23030.25|22910.25|23021.57|22901.57|10
1630772360000|2021-09-04 16:19:20|23029.72|22909.72|23031.11|22911.11|23031.51|22911.51|23029.72|22909.72|10
1630772370000|2021-09-04 16:19:30|23031.76|22911.76|23034.83|22914.83|23035.34|22915.34|23031.76|22911.76|10
1630772380000|2021-09-04 16:19:40|23034.05|22914.05|23032.83|22912.83|23035|22915|23032.83|22912.83|10
1630772390000|2021-09-04 16:19:50|23032.81|22912.81|23030.77|22910.77|23032.81|22912.81|23030.77|22910.77|10
1630772400000|2021-09-04 16:20:00|23031.04|22911.04|23031.09|22911.09|23031.36|22911.36|23030.06|22910.06|10
1630772410000|2021-09-04 16:20:10|23030.38|22910.38|23031.37|22911.37|23031.37|22911.37|23030.08|22910.08|10
1630772420000|2021-09-04 16:20:20|23032.04|22912.04|23031.05|22911.05|23032.04|22912.04|23031.05|22911.05|10
1630772430000|2021-09-04 16:20:30|23031.14|22911.14|23031.56|22911.56|23031.64|22911.64|23031.14|22911.14|10
1630772440000|2021-09-04 16:20:40|23031.53|22911.53|23031.52|22911.52|23031.77|22911.77|23030.53|22910.53|10
1630772450000|2021-09-04 16:20:50|23031.57|22911.57|23033.29|22913.29|23033.29|22913.29|23031.55|22911.55|10
1630772460000|2021-09-04 16:21:00|23035.04|22915.04|23036.33|22916.33|23036.37|22916.37|23034.52|22914.52|10
1630772470000|2021-09-04 16:21:10|23036.25|22916.25|23035.76|22915.76|23036.52|22916.52|23034.6|22914.6|10
1630772480000|2021-09-04 16:21:20|23035.71|22915.71|23034.81|22914.81|23036.4|22916.4|23034.81|22914.81|10
1630772490000|2021-09-04 16:21:30|23035.21|22915.21|23034.15|22914.15|23035.21|22915.21|23033|22913|10
1630772500000|2021-09-04 16:21:40|23034.43|22914.43|23037.46|22917.46|23037.86|22917.86|23034.43|22914.43|9
1630772510000|2021-09-04 16:21:50|23038.24|22918.24|23038.03|22918.03|23038.75|22918.75|23038|22918|10
1630772520000|2021-09-04 16:22:00|23038.01|22918.01|23038.12|22918.12|23038.37|22918.37|23037.93|22917.93|9
1630772530000|2021-09-04 16:22:10|23038.17|22918.17|23039.92|22919.92|23040.31|22920.31|23038.05|22918.05|10
1630772540000|2021-09-04 16:22:20|23039.69|22919.69|23042.37|22922.37|23042.4|22922.4|23039.69|22919.69|10
1630772550000|2021-09-04 16:22:30|23040.27|22920.27|23037.62|22917.62|23040.58|22920.58|23037.62|22917.62|10
1630772560000|2021-09-04 16:22:40|23037.08|22917.08|23034.23|22914.23|23037.08|22917.08|23034.23|22914.23|10
1630772570000|2021-09-04 16:22:50|23033.87|22913.87|23034.48|22914.48|23035.92|22915.92|23033.87|22913.87|10
1630772580000|2021-09-04 16:23:00|23034.36|22914.36|23033.13|22913.13|23034.44|22914.44|23032.8|22912.8|9
1630772590000|2021-09-04 16:23:10|23033.61|22913.61|23035.73|22915.73|23036.57|22916.57|23033.61|22913.61|9
1630772600000|2021-09-04 16:23:20|23035.72|22915.72|23037.5|22917.5|23037.5|22917.5|23035.72|22915.72|10
1630772610000|2021-09-04 16:23:30|23037.74|22917.74|23036.67|22916.67|23038.06|22918.06|23036.2|22916.2|10
1630772620000|2021-09-04 16:23:40|23037.08|22917.08|23038.33|22918.33|23038.88|22918.88|23037.08|22917.08|9
1630772630000|2021-09-04 16:23:50|23038.19|22918.19|23038.56|22918.56|23038.61|22918.61|23037.8|22917.8|10
1630772640000|2021-09-04 16:24:00|23036.98|22916.98|23031.5|22911.5|23037.09|22917.09|23031.5|22911.5|10
1630772650000|2021-09-04 16:24:10|23029.32|22909.32|23018.44|22898.44|23029.32|22909.32|23018.2|22898.2|10
1630772660000|2021-09-04 16:24:20|23019.12|22899.12|23016.55|22896.55|23019.12|22899.12|23016.55|22896.55|9
1630772670000|2021-09-04 16:24:30|23016.27|22896.27|23006.39|22886.39|23016.27|22896.27|23006.39|22886.39|10
1630772680000|2021-09-04 16:24:40|23004.83|22884.83|22991.33|22871.33|23004.83|22884.83|22991.33|22871.33|10
1630772690000|2021-09-04 16:24:50|22991.52|22871.52|22991.83|22871.83|22992.53|22872.53|22991.13|22871.13|10
1630772700000|2021-09-04 16:25:00|22992.68|22872.68|22999.37|22879.37|22999.37|22879.37|22992.68|22872.68|10
1630772710000|2021-09-04 16:25:10|22999.56|22879.56|23003.04|22883.04|23003.04|22883.04|22999.56|22879.56|10
1630772720000|2021-09-04 16:25:20|23005.3|22885.3|23009.69|22889.69|23009.69|22889.69|23005.3|22885.3|10
1630772730000|2021-09-04 16:25:30|23009.8|22889.8|23009.97|22889.97|23011.01|22891.01|23009.76|22889.76|10
1630772740000|2021-09-04 16:25:40|23010.03|22890.03|23013.52|22893.52|23013.83|22893.83|23010.03|22890.03|10
1630772750000|2021-09-04 16:25:50|23013.62|22893.62|23012.45|22892.45|23013.62|22893.62|23011.83|22891.83|10
1630772760000|2021-09-04 16:26:00|23013.7|22893.7|23013.75|22893.75|23014.32|22894.32|23013.27|22893.27|10
1630772770000|2021-09-04 16:26:10|23013.79|22893.79|23012.9|22892.9|23013.79|22893.79|23012.68|22892.68|9
1630772780000|2021-09-04 16:26:20|23013.08|22893.08|23012.44|22892.44|23013.47|22893.47|23012.44|22892.44|9
1630772790000|2021-09-04 16:26:30|23011.97|22891.97|23009.17|22889.17|23011.97|22891.97|23009.15|22889.15|10
1630772800000|2021-09-04 16:26:40|23008.99|22888.99|23011.01|22891.01|23011.88|22891.88|23008.99|22888.99|10
1630772810000|2021-09-04 16:26:50|23011.1|22891.1|23007.2|22887.2|23011.1|22891.1|23007.2|22887.2|10
1630772820000|2021-09-04 16:27:00|23007.07|22887.07|23004.37|22884.37|23007.07|22887.07|23004.37|22884.37|10
1630772830000|2021-09-04 16:27:10|23003.94|22883.94|23002.07|22882.07|23003.95|22883.95|23002.07|22882.07|10
1630772840000|2021-09-04 16:27:20|23001.33|22881.33|22996.71|22876.71|23001.33|22881.33|22996.71|22876.71|10
1630772850000|2021-09-04 16:27:30|22996.43|22876.43|22992.2|22872.2|22996.43|22876.43|22992.2|22872.2|10
1630772860000|2021-09-04 16:27:40|22992.42|22872.42|22986.59|22866.59|22992.42|22872.42|22986.59|22866.59|10
1630772870000|2021-09-04 16:27:50|22985.56|22865.56|22984.11|22864.11|22985.56|22865.56|22983.17|22863.17|10
1630772880000|2021-09-04 16:28:00|22983.98|22863.98|22982.86|22862.86|22985.04|22865.04|22982.86|22862.86|9
1630772890000|2021-09-04 16:28:10|22982.52|22862.52|22979.84|22859.84|22982.97|22862.97|22979.74|22859.74|10
1630772900000|2021-09-04 16:28:20|22979.47|22859.47|22975.85|22855.85|22979.47|22859.47|22975.38|22855.38|10
1630772910000|2021-09-04 16:28:30|22976.27|22856.27|22976.11|22856.11|22976.27|22856.27|22975.93|22855.93|10
1630772920000|2021-09-04 16:28:40|22976.01|22856.01|22977.65|22857.65|22977.69|22857.69|22975.89|22855.89|10
1630772930000|2021-09-04 16:28:50|22978.02|22858.02|22979.92|22859.92|22979.95|22859.95|22978.02|22858.02|10
1630772940000|2021-09-04 16:29:00|22979.53|22859.53|22980.34|22860.34|22981.31|22861.31|22978.57|22858.57|10
1630772950000|2021-09-04 16:29:10|22976.67|22856.67|22978.46|22858.46|22978.64|22858.64|22976.67|22856.67|10
1630772960000|2021-09-04 16:29:20|22977.89|22857.89|22978.99|22858.99|22978.99|22858.99|22977.42|22857.42|10
1630772970000|2021-09-04 16:29:30|22979.16|22859.16|22978.68|22858.68|22979.25|22859.25|22978.28|22858.28|10
1630772980000|2021-09-04 16:29:40|22978.69|22858.69|22978.96|22858.96|22979.25|22859.25|22977.55|22857.55|10
1630772990000|2021-09-04 16:29:50|22979.67|22859.67|22982.05|22862.05|22982.35|22862.35|22979.67|22859.67|10
1630773000000|2021-09-04 16:30:00|22982.1|22862.1|22982.82|22862.82|22982.82|22862.82|22980.03|22860.03|9
1630773010000|2021-09-04 16:30:10|22982.49|22862.49|22984.54|22864.54|22984.54|22864.54|22982.4|22862.4|10
1630773020000|2021-09-04 16:30:20|22984.79|22864.79|22982.26|22862.26|22984.79|22864.79|22982.26|22862.26|10
1630773030000|2021-09-04 16:30:30|22982.61|22862.61|22982.09|22862.09|22983.74|22863.74|22982.09|22862.09|10
1630773040000|2021-09-04 16:30:40|22982.1|22862.1|22981.94|22861.94|22982.29|22862.29|22981.69|22861.69|10
1630773050000|2021-09-04 16:30:50|22982.24|22862.24|22981.92|22861.92|22982.24|22862.24|22981.85|22861.85|7
1630773060000|2021-09-04 16:31:00|22981.72|22861.72|22982.3|22862.3|22982.88|22862.88|22981.72|22861.72|9
1630773070000|2021-09-04 16:31:10|22982.56|22862.56|22981.48|22861.48|22982.56|22862.56|22981.22|22861.22|9
1630773080000|2021-09-04 16:31:20|22981.36|22861.36|22980.55|22860.55|22981.89|22861.89|22980.28|22860.28|9
1630773090000|2021-09-04 16:31:30|22979.65|22859.65|22980.72|22860.72|22980.72|22860.72|22978.46|22858.46|10
1630773100000|2021-09-04 16:31:40|22979.61|22859.61|22983.99|22863.99|22983.99|22863.99|22979.61|22859.61|10
1630773110000|2021-09-04 16:31:50|22984.05|22864.05|22988.6|22868.6|22988.6|22868.6|22984.05|22864.05|10
1630773120000|2021-09-04 16:32:00|22988.77|22868.77|22992.42|22872.42|22992.42|22872.42|22988.77|22868.77|8
1630773130000|2021-09-04 16:32:10|22993.05|22873.05|22992.23|22872.23|22993.33|22873.33|22992.23|22872.23|10
1630773140000|2021-09-04 16:32:20|22992.03|22872.03|22993.59|22873.59|22993.59|22873.59|22991.75|22871.75|10
1630773150000|2021-09-04 16:32:30|22993.7|22873.7|22992.08|22872.08|22993.81|22873.81|22992.08|22872.08|9
1630773160000|2021-09-04 16:32:40|22992.03|22872.03|22992.26|22872.26|22993.06|22873.06|22992.03|22872.03|10
1630773170000|2021-09-04 16:32:50|22991.1|22871.1|22990.29|22870.29|22991.44|22871.44|22990.03|22870.03|9
1630773180000|2021-09-04 16:33:00|22990.27|22870.27|22990.33|22870.33|22990.67|22870.67|22990.02|22870.02|10
1630773190000|2021-09-04 16:33:10|22990.41|22870.41|22988.67|22868.67|22990.57|22870.57|22988.67|22868.67|10
1630773200000|2021-09-04 16:33:20|22988.63|22868.63|22987.68|22867.68|22988.88|22868.88|22987.68|22867.68|10
1630773210000|2021-09-04 16:33:30|22988.26|22868.26|22990.42|22870.42|22990.65|22870.65|22988.26|22868.26|10
1630773220000|2021-09-04 16:33:40|22990.46|22870.46|22989.81|22869.81|22990.48|22870.48|22988.99|22868.99|10
1630773230000|2021-09-04 16:33:50|22989.83|22869.83|22986.23|22866.23|22989.83|22869.83|22986.23|22866.23|9
1630773240000|2021-09-04 16:34:00|22985.56|22865.56|22979.31|22859.31|22985.56|22865.56|22979.31|22859.31|10
1630773250000|2021-09-04 16:34:10|22977.83|22857.83|22974.93|22854.93|22978.07|22858.07|22974.93|22854.93|10
1630773260000|2021-09-04 16:34:20|22975.45|22855.45|22972.25|22852.25|22975.45|22855.45|22971.64|22851.64|10
1630773270000|2021-09-04 16:34:30|22972.3|22852.3|22970.54|22850.54|22972.78|22852.78|22970.54|22850.54|10
1630773280000|2021-09-04 16:34:40|22970.53|22850.53|22963.97|22843.97|22970.84|22850.84|22963.97|22843.97|10
1630773290000|2021-09-04 16:34:50|22963.2|22843.2|22957.89|22837.89|22963.2|22843.2|22957.89|22837.89|10
1630773300000|2021-09-04 16:35:00|22957.83|22837.83|22954.25|22834.25|22957.83|22837.83|22954.25|22834.25|9
1630773310000|2021-09-04 16:35:10|22954.08|22834.08|22951.46|22831.46|22954.08|22834.08|22951.46|22831.46|10
1630773320000|2021-09-04 16:35:20|22952.32|22832.32|22947.99|22827.99|22952.32|22832.32|22945.96|22825.96|10
1630773330000|2021-09-04 16:35:30|22948.34|22828.34|22943.63|22823.63|22948.34|22828.34|22943.63|22823.63|10
1630773340000|2021-09-04 16:35:40|22944.04|22824.04|22940.01|22820.01|22944.04|22824.04|22940.01|22820.01|10
1630773350000|2021-09-04 16:35:50|22939.37|22819.37|22935.41|22815.41|22939.37|22819.37|22935.32|22815.32|10
1630773360000|2021-09-04 16:36:00|22935.84|22815.84|22933.14|22813.14|22935.84|22815.84|22932.77|22812.77|10
1630773370000|2021-09-04 16:36:10|22933.35|22813.35|22933.69|22813.69|22934.69|22814.69|22933.35|22813.35|10
1630773380000|2021-09-04 16:36:20|22933.68|22813.68|22933.18|22813.18|22934.78|22814.78|22932.85|22812.85|10
1630773390000|2021-09-04 16:36:30|22932.59|22812.59|22931.79|22811.79|22933.25|22813.25|22931.79|22811.79|9
1630773400000|2021-09-04 16:36:40|22931.88|22811.88|22930.7|22810.7|22932.96|22812.96|22930.7|22810.7|10
1630773410000|2021-09-04 16:36:50|22930.77|22810.77|22926.57|22806.57|22930.77|22810.77|22926.57|22806.57|10
1630773420000|2021-09-04 16:37:00|22925.96|22805.96|22922|22802|22926.7|22806.7|22922|22802|10
1630773430000|2021-09-04 16:37:10|22921.93|22801.93|22917.16|22797.16|22922.42|22802.42|22917.16|22797.16|10
1630773440000|2021-09-04 16:37:20|22917|22797|22914.07|22794.07|22917|22797|22913.76|22793.76|10
1630773450000|2021-09-04 16:37:30|22914.22|22794.22|22911.26|22791.26|22914.22|22794.22|22911.21|22791.21|10
1630773460000|2021-09-04 16:37:40|22911.52|22791.52|22910.06|22790.06|22912.74|22792.74|22910.06|22790.06|10
1630773470000|2021-09-04 16:37:50|22909.9|22789.9|22910.98|22790.98|22911.49|22791.49|22909.9|22789.9|10
1630773480000|2021-09-04 16:38:00|22911.47|22791.47|22908.81|22788.81|22912.16|22792.16|22908.81|22788.81|9
1630773490000|2021-09-04 16:38:10|22910|22790|22907.4|22787.4|22910|22790|22907.33|22787.33|10
1630773500000|2021-09-04 16:38:20|22907.03|22787.03|22906.45|22786.45|22907.09|22787.09|22906.45|22786.45|10
1630773510000|2021-09-04 16:38:30|22906.5|22786.5|22905.62|22785.62|22906.61|22786.61|22905.52|22785.52|10
1630773520000|2021-09-04 16:38:40|22904.28|22784.28|22902.6|22782.6|22904.28|22784.28|22902.6|22782.6|10
1630773530000|2021-09-04 16:38:50|22902.42|22782.42|22901.07|22781.07|22902.51|22782.51|22901.07|22781.07|10
1630773540000|2021-09-04 16:39:00|22900.69|22780.69|22899.92|22779.92|22900.69|22780.69|22899.6|22779.6|10
1630773550000|2021-09-04 16:39:10|22899.47|22779.47|22899.17|22779.17|22900.09|22780.09|22898.39|22778.39|10
1630773560000|2021-09-04 16:39:20|22899.4|22779.4|22898.13|22778.13|22899.74|22779.74|22898.13|22778.13|10
1630773570000|2021-09-04 16:39:30|22898.18|22778.18|22898.92|22778.92|22899.89|22779.89|22897.9|22777.9|10
1630773580000|2021-09-04 16:39:40|22899.44|22779.44|22893.48|22773.48|22899.44|22779.44|22893.48|22773.48|10
1630773590000|2021-09-04 16:39:50|22892.87|22772.87|22890.77|22770.77|22892.87|22772.87|22890.77|22770.77|9
1630773600000|2021-09-04 16:40:00|22890.72|22770.72|22890.84|22770.84|22891.16|22771.16|22890.71|22770.71|10
1630773610000|2021-09-04 16:40:10|22891|22771|22892.74|22772.74|22892.74|22772.74|22890.74|22770.74|10
1630773620000|2021-09-04 16:40:20|22893.18|22773.18|22891.75|22771.75|22893.18|22773.18|22891.37|22771.37|10
1630773630000|2021-09-04 16:40:30|22890.86|22770.86|22887.38|22767.38|22890.94|22770.94|22887.38|22767.38|10
1630773640000|2021-09-04 16:40:40|22886.89|22766.89|22883.1|22763.1|22886.89|22766.89|22883.1|22763.1|10
1630773650000|2021-09-04 16:40:50|22882.96|22762.96|22877.62|22757.62|22883.08|22763.08|22877.62|22757.62|10
1630773660000|2021-09-04 16:41:00|22877.12|22757.12|22880.77|22760.77|22880.77|22760.77|22877.1|22757.1|10
1630773670000|2021-09-04 16:41:10|22881.12|22761.12|22886.15|22766.15|22886.15|22766.15|22881.12|22761.12|10
1630773680000|2021-09-04 16:41:20|22886.01|22766.01|22888.26|22768.26|22888.26|22768.26|22885.57|22765.57|10
1630773690000|2021-09-04 16:41:30|22888.52|22768.52|22889.36|22769.36|22890.9|22770.9|22888.34|22768.34|10
1630773700000|2021-09-04 16:41:40|22889.42|22769.42|22891.67|22771.67|22891.67|22771.67|22888.5|22768.5|10
1630773710000|2021-09-04 16:41:50|22891.36|22771.36|22892.54|22772.54|22892.54|22772.54|22890.54|22770.54|10
1630773720000|2021-09-04 16:42:00|22892.91|22772.91|22890.54|22770.54|22893.42|22773.42|22890.39|22770.39|10
1630773730000|2021-09-04 16:42:10|22890.28|22770.28|22886.49|22766.49|22890.28|22770.28|22886.49|22766.49|10
1630773740000|2021-09-04 16:42:20|22885.8|22765.8|22884.04|22764.04|22886.17|22766.17|22884.04|22764.04|10
1630773750000|2021-09-04 16:42:30|22882.69|22762.69|22881.67|22761.67|22882.69|22762.69|22880.92|22760.92|10
1630773760000|2021-09-04 16:42:40|22881.61|22761.61|22882.56|22762.56|22884.41|22764.41|22881.61|22761.61|10
1630773770000|2021-09-04 16:42:50|22882.45|22762.45|22883.27|22763.27|22883.83|22763.83|22882.45|22762.45|10
1630773780000|2021-09-04 16:43:00|22883.44|22763.44|22887.3|22767.3|22887.47|22767.47|22883.44|22763.44|10
1630773790000|2021-09-04 16:43:10|22887|22767|22888.98|22768.98|22888.98|22768.98|22886.64|22766.64|10
1630773800000|2021-09-04 16:43:20|22888.78|22768.78|22891.67|22771.67|22891.67|22771.67|22888.78|22768.78|9
1630773810000|2021-09-04 16:43:30|22891.63|22771.63|22893.57|22773.57|22893.59|22773.59|22891.63|22771.63|10
1630773820000|2021-09-04 16:43:40|22893.86|22773.86|22898.35|22778.35|22898.35|22778.35|22893.86|22773.86|10
1630773830000|2021-09-04 16:43:50|22897.99|22777.99|22898.41|22778.41|22898.44|22778.44|22896.96|22776.96|10
1630773840000|2021-09-04 16:44:00|22898.97|22778.97|22899.48|22779.48|22900.18|22780.18|22898.97|22778.97|9
1630773850000|2021-09-04 16:44:10|22899.67|22779.67|22901.51|22781.51|22901.51|22781.51|22899.42|22779.42|10
1630773860000|2021-09-04 16:44:20|22901.42|22781.42|22903.24|22783.24|22903.24|22783.24|22900.55|22780.55|10
1630773870000|2021-09-04 16:44:30|22903.3|22783.3|22893.11|22773.11|22903.3|22783.3|22893.11|22773.11|10
1630773880000|2021-09-04 16:44:40|22892.99|22772.99|22890.5|22770.5|22892.99|22772.99|22889.76|22769.76|10
1630773890000|2021-09-04 16:44:50|22890.97|22770.97|22892.54|22772.54|22892.54|22772.54|22890.97|22770.97|9
1630773900000|2021-09-04 16:45:00|22892.49|22772.49|22893.13|22773.13|22893.13|22773.13|22892.45|22772.45|10
1630773910000|2021-09-04 16:45:10|22893.85|22773.85|22896.45|22776.45|22896.45|22776.45|22893.77|22773.77|10
1630773920000|2021-09-04 16:45:20|22897.23|22777.23|22901.37|22781.37|22901.37|22781.37|22897.09|22777.09|10
1630773930000|2021-09-04 16:45:30|22903.95|22783.95|22908.05|22788.05|22908.05|22788.05|22903.95|22783.95|10
1630773940000|2021-09-04 16:45:40|22908.58|22788.58|22922.33|22802.33|22922.33|22802.33|22908.58|22788.58|10
1630773950000|2021-09-04 16:45:50|22923.1|22803.1|22924.71|22804.71|22926.72|22806.72|22923.1|22803.1|10
1630773960000|2021-09-04 16:46:00|22925.05|22805.05|22926.47|22806.47|22926.47|22806.47|22925.05|22805.05|10
1630773970000|2021-09-04 16:46:10|22926.58|22806.58|22928.24|22808.24|22928.39|22808.39|22926.58|22806.58|9
1630773980000|2021-09-04 16:46:20|22929.52|22809.52|22927.61|22807.61|22929.81|22809.81|22927.61|22807.61|10
1630773990000|2021-09-04 16:46:30|22927.56|22807.56|22926.91|22806.91|22927.84|22807.84|22926.62|22806.62|10
1630774000000|2021-09-04 16:46:40|22926.61|22806.61|22923.94|22803.94|22926.61|22806.61|22923.94|22803.94|10
1630774010000|2021-09-04 16:46:50|22922.24|22802.24|22921.27|22801.27|22923.21|22803.21|22921.27|22801.27|10
1630774020000|2021-09-04 16:47:00|22921.56|22801.56|22920.24|22800.24|22921.56|22801.56|22920.01|22800.01|10
1630774030000|2021-09-04 16:47:10|22920.29|22800.29|22918.93|22798.93|22920.43|22800.43|22918.93|22798.93|9
1630774040000|2021-09-04 16:47:20|22919.19|22799.19|22921.59|22801.59|22921.59|22801.59|22918.63|22798.63|10
1630774050000|2021-09-04 16:47:30|22921.42|22801.42|22921.68|22801.68|22921.75|22801.75|22921.31|22801.31|8
1630774060000|2021-09-04 16:47:40|22921.69|22801.69|22925.45|22805.45|22925.45|22805.45|22921.69|22801.69|10
1630774070000|2021-09-04 16:47:50|22923.83|22803.83|22924.33|22804.33|22924.33|22804.33|22922.4|22802.4|8
1630774080000|2021-09-04 16:48:00|22924.55|22804.55|22923.4|22803.4|22924.57|22804.57|22923.37|22803.37|10
1630774090000|2021-09-04 16:48:10|22923.24|22803.24|22922.44|22802.44|22923.24|22803.24|22922.42|22802.42|10
1630774100000|2021-09-04 16:48:20|22922.46|22802.46|22919.35|22799.35|22922.46|22802.46|22919.35|22799.35|9
1630774110000|2021-09-04 16:48:30|22919.38|22799.38|22915.22|22795.22|22919.38|22799.38|22915.22|22795.22|10
1630774120000|2021-09-04 16:48:40|22915.1|22795.1|22915.29|22795.29|22917.01|22797.01|22914.93|22794.93|9
1630774130000|2021-09-04 16:48:50|22915.37|22795.37|22912.23|22792.23|22915.37|22795.37|22911.82|22791.82|10
1630774140000|2021-09-04 16:49:00|22912.19|22792.19|22911.53|22791.53|22912.19|22792.19|22910.84|22790.84|9
1630774150000|2021-09-04 16:49:10|22911.66|22791.66|22912.25|22792.25|22912.29|22792.29|22911.66|22791.66|9
1630774160000|2021-09-04 16:49:20|22912.3|22792.3|22913.57|22793.57|22913.57|22793.57|22911.9|22791.9|8
1630774170000|2021-09-04 16:49:30|22914.06|22794.06|22910.14|22790.14|22914.18|22794.18|22910.14|22790.14|10
1630774180000|2021-09-04 16:49:40|22910.17|22790.17|22910.43|22790.43|22910.43|22790.43|22908.45|22788.45|9
1630774190000|2021-09-04 16:49:50|22910.63|22790.63|22908.03|22788.03|22910.63|22790.63|22907.77|22787.77|9
1630774200000|2021-09-04 16:50:00|22907.52|22787.52|22907.21|22787.21|22907.86|22787.86|22907.2|22787.2|10
1630774210000|2021-09-04 16:50:10|22906.66|22786.66|22898.88|22778.88|22906.66|22786.66|22896.87|22776.87|10
1630774220000|2021-09-04 16:50:20|22900.19|22780.19|22899.4|22779.4|22900.44|22780.44|22899.4|22779.4|10
1630774230000|2021-09-04 16:50:30|22898.92|22778.92|22897.19|22777.19|22898.92|22778.92|22896.86|22776.86|10
1630774240000|2021-09-04 16:50:40|22897.39|22777.39|22897.83|22777.83|22898.75|22778.75|22897.27|22777.27|10
1630774250000|2021-09-04 16:50:50|22897.75|22777.75|22897.09|22777.09|22897.75|22777.75|22897.09|22777.09|10
1630774260000|2021-09-04 16:51:00|22896.95|22776.95|22896.99|22776.99|22896.99|22776.99|22894.95|22774.95|10
1630774270000|2021-09-04 16:51:10|22896.26|22776.26|22894.97|22774.97|22896.35|22776.35|22893.75|22773.75|9
1630774280000|2021-09-04 16:51:20|22893.22|22773.22|22893.05|22773.05|22894.67|22774.67|22892.89|22772.89|10
1630774290000|2021-09-04 16:51:30|22893.34|22773.34|22891.42|22771.42|22893.34|22773.34|22890.52|22770.52|9
1630774300000|2021-09-04 16:51:40|22891.45|22771.45|22889.8|22769.8|22891.45|22771.45|22889.8|22769.8|10
1630774310000|2021-09-04 16:51:50|22889.83|22769.83|22889.61|22769.61|22889.83|22769.83|22888.21|22768.21|10
1630774320000|2021-09-04 16:52:00|22889.75|22769.75|22879.58|22759.58|22889.75|22769.75|22879.58|22759.58|10
1630774330000|2021-09-04 16:52:10|22879.66|22759.66|22877.99|22757.99|22879.91|22759.91|22877.99|22757.99|10
1630774340000|2021-09-04 16:52:20|22878.17|22758.17|22870.09|22750.09|22878.17|22758.17|22870.05|22750.05|10
1630774350000|2021-09-04 16:52:30|22870.5|22750.5|22867|22747|22871.6|22751.6|22867|22747|10
1630774360000|2021-09-04 16:52:40|22866.91|22746.91|22866.76|22746.76|22866.91|22746.91|22864.28|22744.28|10
1630774370000|2021-09-04 16:52:50|22866.92|22746.92|22857.42|22737.42|22867.05|22747.05|22854.37|22734.37|10
1630774380000|2021-09-04 16:53:00|22857.41|22737.41|22859.94|22739.94|22861.33|22741.33|22857.33|22737.33|10
1630774390000|2021-09-04 16:53:10|22859.74|22739.74|22863.28|22743.28|22863.31|22743.31|22859.04|22739.04|10
1630774400000|2021-09-04 16:53:20|22865.08|22745.08|22865.16|22745.16|22867.72|22747.72|22864.89|22744.89|10
1630774410000|2021-09-04 16:53:30|22865.49|22745.49|22866.42|22746.42|22866.42|22746.42|22862.42|22742.42|10
1630774420000|2021-09-04 16:53:40|22866.88|22746.88|22866.05|22746.05|22866.88|22746.88|22863.92|22743.92|10
1630774430000|2021-09-04 16:53:50|22866.49|22746.49|22865.54|22745.54|22866.49|22746.49|22865.1|22745.1|10
1630774440000|2021-09-04 16:54:00|22865.24|22745.24|22861.53|22741.53|22865.24|22745.24|22861.53|22741.53|10
1630774450000|2021-09-04 16:54:10|22861.49|22741.49|22860.52|22740.52|22861.52|22741.52|22859.12|22739.12|10
1630774460000|2021-09-04 16:54:20|22859.9|22739.9|22861.65|22741.65|22861.68|22741.68|22859.9|22739.9|10
1630774470000|2021-09-04 16:54:30|22861.86|22741.86|22860.04|22740.04|22862.38|22742.38|22859.4|22739.4|10
1630774480000|2021-09-04 16:54:40|22858.59|22738.59|22858.06|22738.06|22858.77|22738.77|22858.06|22738.06|10
1630774490000|2021-09-04 16:54:50|22858.85|22738.85|22862.89|22742.89|22862.89|22742.89|22858.74|22738.74|10
1630774500000|2021-09-04 16:55:00|22863.67|22743.67|22863.17|22743.17|22864.1|22744.1|22862.61|22742.61|10
1630774510000|2021-09-04 16:55:10|22863.41|22743.41|22867.31|22747.31|22867.31|22747.31|22863.41|22743.41|10
1630774520000|2021-09-04 16:55:20|22867.17|22747.17|22866.24|22746.24|22867.24|22747.24|22866.24|22746.24|10
1630774530000|2021-09-04 16:55:30|22866.43|22746.43|22869.43|22749.43|22869.43|22749.43|22866.43|22746.43|10
1630774540000|2021-09-04 16:55:40|22870.13|22750.13|22872.54|22752.54|22872.54|22752.54|22870.13|22750.13|10
1630774550000|2021-09-04 16:55:50|22875.23|22755.23|22881.74|22761.74|22881.74|22761.74|22875.04|22755.04|10
1630774560000|2021-09-04 16:56:00|22882.83|22762.83|22884.87|22764.87|22884.87|22764.87|22882.83|22762.83|10
1630774570000|2021-09-04 16:56:10|22884.66|22764.66|22888.68|22768.68|22889.25|22769.25|22884.66|22764.66|10
1630774580000|2021-09-04 16:56:20|22888.67|22768.67|22890.5|22770.5|22891.91|22771.91|22888.67|22768.67|10
1630774590000|2021-09-04 16:56:30|22890.72|22770.72|22889.19|22769.19|22890.72|22770.72|22889.19|22769.19|10
1630774600000|2021-09-04 16:56:40|22888.58|22768.58|22884.17|22764.17|22888.58|22768.58|22884.17|22764.17|10
1630774610000|2021-09-04 16:56:50|22885.44|22765.44|22877.96|22757.96|22885.44|22765.44|22877.96|22757.96|9
1630774620000|2021-09-04 16:57:00|22878.28|22758.28|22876.59|22756.59|22878.28|22758.28|22875.66|22755.66|10
1630774630000|2021-09-04 16:57:10|22876.55|22756.55|22875.73|22755.73|22878.34|22758.34|22875.73|22755.73|10
1630774640000|2021-09-04 16:57:20|22874.73|22754.73|22871.29|22751.29|22874.73|22754.73|22871.29|22751.29|10
1630774650000|2021-09-04 16:57:30|22871.17|22751.17|22869.73|22749.73|22871.17|22751.17|22867.59|22747.59|10
1630774660000|2021-09-04 16:57:40|22869.67|22749.67|22870.32|22750.32|22870.85|22750.85|22869.55|22749.55|10
1630774670000|2021-09-04 16:57:50|22870.17|22750.17|22867.16|22747.16|22870.17|22750.17|22867.16|22747.16|10
1630774680000|2021-09-04 16:58:00|22867.34|22747.34|22868.33|22748.33|22869.35|22749.35|22867.34|22747.34|10
1630774690000|2021-09-04 16:58:10|22868.14|22748.14|22861.11|22741.11|22868.14|22748.14|22861.11|22741.11|10
1630774700000|2021-09-04 16:58:20|22860.68|22740.68|22860.65|22740.65|22861.63|22741.63|22860.36|22740.36|10
1630774710000|2021-09-04 16:58:30|22860.55|22740.55|22860.21|22740.21|22860.55|22740.55|22858.8|22738.8|10
1630774720000|2021-09-04 16:58:40|22858.49|22738.49|22852.35|22732.35|22858.54|22738.54|22852.35|22732.35|10
1630774730000|2021-09-04 16:58:50|22852.23|22732.23|22853.39|22733.39|22853.5|22733.5|22852.23|22732.23|9
1630774740000|2021-09-04 16:59:00|22853.36|22733.36|22847.64|22727.64|22854.53|22734.53|22845.86|22725.86|10
1630774750000|2021-09-04 16:59:10|22848.17|22728.17|22845.19|22725.19|22849.25|22729.25|22845.19|22725.19|10
1630774760000|2021-09-04 16:59:20|22844.33|22724.33|22841.43|22721.43|22844.72|22724.72|22841.43|22721.43|10
1630774770000|2021-09-04 16:59:30|22841.11|22721.11|22838.17|22718.17|22841.11|22721.11|22837.7|22717.7|10
1630774780000|2021-09-04 16:59:40|22838.22|22718.22|22836.06|22716.06|22838.22|22718.22|22834.62|22714.62|10
1630774790000|2021-09-04 16:59:50|22835.51|22715.51|22835.35|22715.35|22835.95|22715.95|22834.25|22714.25|10
1630774800000|2021-09-04 17:00:00|22836.2|22716.2|22832.05|22712.05|22836.2|22716.2|22831.72|22711.72|10
1630774810000|2021-09-04 17:00:10|22832.28|22712.28|22848.45|22728.45|22848.45|22728.45|22832.28|22712.28|10
1630774820000|2021-09-04 17:00:20|22848.86|22728.86|22850.17|22730.17|22851.39|22731.39|22848.14|22728.14|10
1630774830000|2021-09-04 17:00:30|22851.71|22731.71|22860.11|22740.11|22860.4|22740.4|22851.41|22731.41|10
1630774840000|2021-09-04 17:00:40|22860.25|22740.25|22862.58|22742.58|22862.58|22742.58|22860.19|22740.19|10
1630774850000|2021-09-04 17:00:50|22861.27|22741.27|22862.66|22742.66|22862.66|22742.66|22860.97|22740.97|10
1630774860000|2021-09-04 17:01:00|22864.35|22744.35|22863.89|22743.89|22865.91|22745.91|22863.87|22743.87|10
1630774870000|2021-09-04 17:01:10|22863.76|22743.76|22862.59|22742.59|22863.76|22743.76|22862.15|22742.15|10
1630774880000|2021-09-04 17:01:20|22861.79|22741.79|22860.27|22740.27|22862.93|22742.93|22860.27|22740.27|10
1630774890000|2021-09-04 17:01:30|22860.43|22740.43|22857.03|22737.03|22860.68|22740.68|22856.57|22736.57|10
1630774900000|2021-09-04 17:01:40|22857.3|22737.3|22856.32|22736.32|22858.51|22738.51|22856.28|22736.28|10
1630774910000|2021-09-04 17:01:50|22856.08|22736.08|22858.13|22738.13|22858.36|22738.36|22856.08|22736.08|10
1630774920000|2021-09-04 17:02:00|22857.98|22737.98|22856.1|22736.1|22857.98|22737.98|22856.1|22736.1|10
1630774930000|2021-09-04 17:02:10|22856.36|22736.36|22855.72|22735.72|22856.63|22736.63|22855.39|22735.39|10
1630774940000|2021-09-04 17:02:20|22854.12|22734.12|22852.49|22732.49|22854.12|22734.12|22852.45|22732.45|9
1630774950000|2021-09-04 17:02:30|22852|22732|22854.14|22734.14|22854.22|22734.22|22851.92|22731.92|10
1630774960000|2021-09-04 17:02:40|22854.04|22734.04|22849.75|22729.75|22854.04|22734.04|22849.71|22729.71|8
1630774970000|2021-09-04 17:02:50|22851.57|22731.57|22852.77|22732.77|22852.77|22732.77|22851.38|22731.38|10
1630774980000|2021-09-04 17:03:00|22852.08|22732.08|22852.23|22732.23|22852.82|22732.82|22851.9|22731.9|10
1630774990000|2021-09-04 17:03:10|22852.42|22732.42|22845.7|22725.7|22852.42|22732.42|22845.7|22725.7|10
1630775000000|2021-09-04 17:03:20|22845.77|22725.77|22840.67|22720.67|22845.77|22725.77|22839.38|22719.38|10
1630775010000|2021-09-04 17:03:30|22839.82|22719.82|22835.25|22715.25|22839.82|22719.82|22833.25|22713.25|10
1630775020000|2021-09-04 17:03:40|22834.78|22714.78|22829.47|22709.47|22834.78|22714.78|22829.47|22709.47|10
1630775030000|2021-09-04 17:03:50|22829.3|22709.3|22817.76|22697.76|22829.33|22709.33|22817.76|22697.76|10
1630775040000|2021-09-04 17:04:00|22814.75|22694.75|22811.64|22691.64|22815.37|22695.37|22811.48|22691.48|10
1630775050000|2021-09-04 17:04:10|22813.26|22693.26|22811.89|22691.89|22813.26|22693.26|22811.05|22691.05|10
1630775060000|2021-09-04 17:04:20|22811.81|22691.81|22810.63|22690.63|22811.82|22691.82|22809.09|22689.09|10
1630775070000|2021-09-04 17:04:30|22810.51|22690.51|22814.11|22694.11|22814.11|22694.11|22810.1|22690.1|10
1630775080000|2021-09-04 17:04:40|22814.62|22694.62|22814.13|22694.13|22814.62|22694.62|22814.13|22694.13|10
1630775090000|2021-09-04 17:04:50|22814.1|22694.1|22811.52|22691.52|22814.19|22694.19|22810.05|22690.05|10
1630775100000|2021-09-04 17:05:00|22811.01|22691.01|22806.59|22686.59|22811.67|22691.67|22806.59|22686.59|10
1630775110000|2021-09-04 17:05:10|22806.22|22686.22|22796.38|22676.38|22806.32|22686.32|22796.38|22676.38|10
1630775120000|2021-09-04 17:05:20|22794.14|22674.14|22791.66|22671.66|22794.14|22674.14|22791.66|22671.66|10
1630775130000|2021-09-04 17:05:30|22791.93|22671.93|22792.15|22672.15|22792.15|22672.15|22789.95|22669.95|10
1630775140000|2021-09-04 17:05:40|22791.73|22671.73|22790.07|22670.07|22793.3|22673.3|22789.45|22669.45|10
1630775150000|2021-09-04 17:05:50|22792.58|22672.58|22792.99|22672.99|22793.78|22673.78|22791.4|22671.4|10
1630775160000|2021-09-04 17:06:00|22794.18|22674.18|22784.19|22664.19|22794.18|22674.18|22784.19|22664.19|9
1630775170000|2021-09-04 17:06:10|22780.95|22660.95|22766.61|22646.61|22781.97|22661.97|22766.61|22646.61|10
1630775180000|2021-09-04 17:06:20|22766.65|22646.65|22769.62|22649.62|22770.49|22650.49|22766.31|22646.31|10
1630775190000|2021-09-04 17:06:30|22769.91|22649.91|22770.55|22650.55|22770.72|22650.72|22767.06|22647.06|10
1630775200000|2021-09-04 17:06:40|22771.39|22651.39|22767.43|22647.43|22771.39|22651.39|22766.78|22646.78|10
1630775210000|2021-09-04 17:06:50|22767.17|22647.17|22765.39|22645.39|22767.17|22647.17|22764.69|22644.69|10
1630775220000|2021-09-04 17:07:00|22765.1|22645.1|22765.4|22645.4|22765.59|22645.59|22764.57|22644.57|10
1630775230000|2021-09-04 17:07:10|22765.56|22645.56|22763.17|22643.17|22767.44|22647.44|22762.58|22642.58|10
1630775240000|2021-09-04 17:07:20|22763.43|22643.43|22760.98|22640.98|22763.43|22643.43|22760.07|22640.07|10
1630775250000|2021-09-04 17:07:30|22760.71|22640.71|22749.46|22629.46|22760.71|22640.71|22749.46|22629.46|10
1630775260000|2021-09-04 17:07:40|22743.12|22623.12|22725.06|22605.06|22743.12|22623.12|22721.77|22601.77|10
1630775270000|2021-09-04 17:07:50|22725.92|22605.92|22729.32|22609.32|22729.38|22609.38|22725.01|22605.01|10
1630775280000|2021-09-04 17:08:00|22729.99|22609.99|22733.05|22613.05|22734.04|22614.04|22729.99|22609.99|10
1630775290000|2021-09-04 17:08:10|22732.06|22612.06|22737.11|22617.11|22737.17|22617.17|22732.06|22612.06|10
1630775300000|2021-09-04 17:08:20|22737.3|22617.3|22746.01|22626.01|22746.01|22626.01|22737.21|22617.21|10
1630775310000|2021-09-04 17:08:30|22745.99|22625.99|22740.74|22620.74|22745.99|22625.99|22740.74|22620.74|10
1630775320000|2021-09-04 17:08:40|22741.49|22621.49|22740.22|22620.22|22741.95|22621.95|22739.09|22619.09|10
1630775330000|2021-09-04 17:08:50|22741.09|22621.09|22736.99|22616.99|22741.09|22621.09|22735.92|22615.92|10
1630775340000|2021-09-04 17:09:00|22736.75|22616.75|22734.82|22614.82|22736.75|22616.75|22734.35|22614.35|10
1630775350000|2021-09-04 17:09:10|22734.51|22614.51|22730.88|22610.88|22734.51|22614.51|22730.88|22610.88|10
1630775360000|2021-09-04 17:09:20|22733.5|22613.5|22726.9|22606.9|22733.5|22613.5|22726.9|22606.9|10
1630775370000|2021-09-04 17:09:30|22723.73|22603.73|22712.61|22592.61|22724.98|22604.98|22712.61|22592.61|10
1630775380000|2021-09-04 17:09:40|22712.85|22592.85|22693.8|22573.8|22712.85|22592.85|22693.74|22573.74|10
1630775390000|2021-09-04 17:09:50|22693.64|22573.64|22683.28|22563.28|22693.64|22573.64|22682.79|22562.79|10
1630775400000|2021-09-04 17:10:00|22683.3|22563.3|22674.95|22554.95|22683.5|22563.5|22674.95|22554.95|10
1630775410000|2021-09-04 17:10:10|22674.22|22554.22|22675.68|22555.68|22675.68|22555.68|22673.64|22553.64|10
1630775420000|2021-09-04 17:10:20|22675.42|22555.42|22674.19|22554.19|22676.88|22556.88|22674.19|22554.19|10
1630775430000|2021-09-04 17:10:30|22673.96|22553.96|22671.7|22551.7|22674.22|22554.22|22671.7|22551.7|10
1630775440000|2021-09-04 17:10:40|22671.33|22551.33|22669.79|22549.79|22672.45|22552.45|22669.16|22549.16|10
1630775450000|2021-09-04 17:10:50|22669.8|22549.8|22665.2|22545.2|22669.8|22549.8|22664.73|22544.73|10
1630775460000|2021-09-04 17:11:00|22667.22|22547.22|22668.4|22548.4|22669.35|22549.35|22667.22|22547.22|10
1630775470000|2021-09-04 17:11:10|22668.34|22548.34|22673.06|22553.06|22673.06|22553.06|22668.12|22548.12|9
1630775480000|2021-09-04 17:11:20|22673.37|22553.37|22675.17|22555.17|22675.17|22555.17|22669.39|22549.39|10
1630775490000|2021-09-04 17:11:30|22674.93|22554.93|22679.71|22559.71|22679.71|22559.71|22674.21|22554.21|10
1630775500000|2021-09-04 17:11:40|22682.32|22562.32|22692.52|22572.52|22692.52|22572.52|22682.32|22562.32|10
1630775510000|2021-09-04 17:11:50|22694.14|22574.14|22700.13|22580.13|22700.13|22580.13|22694.14|22574.14|10
1630775520000|2021-09-04 17:12:00|22703.56|22583.56|22712.83|22592.83|22712.83|22592.83|22703.56|22583.56|10
1630775530000|2021-09-04 17:12:10|22713.98|22593.98|22713.39|22593.39|22714.55|22594.55|22710.89|22590.89|10
1630775540000|2021-09-04 17:12:20|22713.59|22593.59|22722.1|22602.1|22722.1|22602.1|22713.59|22593.59|10
1630775550000|2021-09-04 17:12:30|22723.44|22603.44|22724.37|22604.37|22725.7|22605.7|22722.69|22602.69|10
1630775560000|2021-09-04 17:12:40|22727.47|22607.47|22733.51|22613.51|22735.34|22615.34|22727.47|22607.47|9
1630775570000|2021-09-04 17:12:50|22734.48|22614.48|22738.31|22618.31|22738.98|22618.98|22734.48|22614.48|10
1630775580000|2021-09-04 17:13:00|22737.38|22617.38|22736.6|22616.6|22737.52|22617.52|22736.48|22616.48|9
1630775590000|2021-09-04 17:13:10|22736.69|22616.69|22733.89|22613.89|22736.69|22616.69|22733.89|22613.89|10
1630775600000|2021-09-04 17:13:20|22733.71|22613.71|22732.23|22612.23|22733.71|22613.71|22730.89|22610.89|10
1630775610000|2021-09-04 17:13:30|22731.96|22611.96|22732.25|22612.25|22733.61|22613.61|22731.69|22611.69|10
1630775620000|2021-09-04 17:13:40|22730.44|22610.44|22724.03|22604.03|22730.44|22610.44|22724.03|22604.03|10
1630775630000|2021-09-04 17:13:50|22723.31|22603.31|22723.88|22603.88|22725.08|22605.08|22720.19|22600.19|10
1630775640000|2021-09-04 17:14:00|22726.46|22606.46|22727.44|22607.44|22727.88|22607.88|22726.46|22606.46|10
1630775650000|2021-09-04 17:14:10|22727.01|22607.01|22719.31|22599.31|22727.54|22607.54|22719.31|22599.31|10
1630775660000|2021-09-04 17:14:20|22719.68|22599.68|22716.65|22596.65|22719.68|22599.68|22716.37|22596.37|10
1630775670000|2021-09-04 17:14:30|22715.93|22595.93|22710.6|22590.6|22715.99|22595.99|22710.6|22590.6|10
1630775680000|2021-09-04 17:14:40|22710.98|22590.98|22716.13|22596.13|22716.13|22596.13|22709.23|22589.23|10
1630775690000|2021-09-04 17:14:50|22716.08|22596.08|22711.36|22591.36|22716.26|22596.26|22710.79|22590.79|10
1630775700000|2021-09-04 17:15:00|22709.38|22589.38|22695.43|22575.43|22709.38|22589.38|22695.43|22575.43|10
1630775710000|2021-09-04 17:15:10|22694.54|22574.54|22690.41|22570.41|22694.54|22574.54|22690.41|22570.41|10
1630775720000|2021-09-04 17:15:20|22691.44|22571.44|22679.27|22559.27|22691.64|22571.64|22679.27|22559.27|10
1630775730000|2021-09-04 17:15:30|22680.96|22560.96|22678.35|22558.35|22680.96|22560.96|22678.24|22558.24|10
1630775740000|2021-09-04 17:15:40|22675.49|22555.49|22674.84|22554.84|22675.98|22555.98|22672.2|22552.2|10
1630775750000|2021-09-04 17:15:50|22674.42|22554.42|22673.05|22553.05|22675.66|22555.66|22671.73|22551.73|10
1630775760000|2021-09-04 17:16:00|22672.75|22552.75|22663.47|22543.47|22672.75|22552.75|22663.47|22543.47|10
1630775770000|2021-09-04 17:16:10|22664.5|22544.5|22660.31|22540.31|22664.5|22544.5|22660.31|22540.31|10
1630775780000|2021-09-04 17:16:20|22658.93|22538.93|22654.46|22534.46|22658.93|22538.93|22654.46|22534.46|10
1630775790000|2021-09-04 17:16:30|22652.54|22532.54|22644.3|22524.3|22652.54|22532.54|22644.3|22524.3|10
1630775800000|2021-09-04 17:16:40|22642.35|22522.35|22635.12|22515.12|22642.57|22522.57|22635.12|22515.12|10
1630775810000|2021-09-04 17:16:50|22632.44|22512.44|22617.55|22497.55|22632.44|22512.44|22617.55|22497.55|10
1630775820000|2021-09-04 17:17:00|22617.67|22497.67|22621.23|22501.23|22621.23|22501.23|22617.23|22497.23|10
1630775830000|2021-09-04 17:17:10|22620.33|22500.33|22626.76|22506.76|22626.76|22506.76|22620.33|22500.33|10
1630775840000|2021-09-04 17:17:20|22627.55|22507.55|22632.96|22512.96|22632.96|22512.96|22627.55|22507.55|10
1630775850000|2021-09-04 17:17:30|22633.75|22513.75|22642.63|22522.63|22642.72|22522.72|22633.75|22513.75|10
1630775860000|2021-09-04 17:17:40|22643.33|22523.33|22643.82|22523.82|22643.82|22523.82|22642.13|22522.13|10
1630775870000|2021-09-04 17:17:50|22644.54|22524.54|22649.74|22529.74|22649.74|22529.74|22642.79|22522.79|10
1630775880000|2021-09-04 17:18:00|22649.94|22529.94|22654.6|22534.6|22654.88|22534.88|22649.94|22529.94|9
1630775890000|2021-09-04 17:18:10|22654.79|22534.79|22662.59|22542.59|22662.59|22542.59|22654.79|22534.79|10
1630775900000|2021-09-04 17:18:20|22663.87|22543.87|22666.81|22546.81|22666.81|22546.81|22663.52|22543.52|10
1630775910000|2021-09-04 17:18:30|22668.26|22548.26|22677.27|22557.27|22677.27|22557.27|22668.07|22548.07|10
1630775920000|2021-09-04 17:18:40|22677.49|22557.49|22675.58|22555.58|22677.49|22557.49|22673.55|22553.55|10
1630775930000|2021-09-04 17:18:50|22675.74|22555.74|22681.77|22561.77|22681.77|22561.77|22675.74|22555.74|10
1630775940000|2021-09-04 17:19:00|22682.09|22562.09|22680.18|22560.18|22683.23|22563.23|22680.18|22560.18|10
1630775950000|2021-09-04 17:19:10|22678.9|22558.9|22685.51|22565.51|22685.96|22565.96|22678.9|22558.9|10
1630775960000|2021-09-04 17:19:20|22686.24|22566.24|22681.09|22561.09|22686.24|22566.24|22680.99|22560.99|10
1630775970000|2021-09-04 17:19:30|22681|22561|22672.13|22552.13|22681.12|22561.12|22672.13|22552.13|10
1630775980000|2021-09-04 17:19:40|22672.09|22552.09|22674.63|22554.63|22674.63|22554.63|22670.21|22550.21|10
1630775990000|2021-09-04 17:19:50|22674.48|22554.48|22663.98|22543.98|22674.48|22554.48|22663.98|22543.98|10
1630776000000|2021-09-04 17:20:00|22663.85|22543.85|22658.72|22538.72|22663.97|22543.97|22658.72|22538.72|9
1630776010000|2021-09-04 17:20:10|22658.71|22538.71|22656.57|22536.57|22658.71|22538.71|22655.73|22535.73|10
1630776020000|2021-09-04 17:20:20|22655.86|22535.86|22653.19|22533.19|22656.69|22536.69|22653.19|22533.19|10
1630776030000|2021-09-04 17:20:30|22652.56|22532.56|22649.13|22529.13|22653.79|22533.79|22649.13|22529.13|10
1630776040000|2021-09-04 17:20:40|22649.01|22529.01|22641.85|22521.85|22649.01|22529.01|22641.85|22521.85|10
1630776050000|2021-09-04 17:20:50|22641.8|22521.8|22642.96|22522.96|22643.84|22523.84|22641.8|22521.8|10
1630776060000|2021-09-04 17:21:00|22642.29|22522.29|22639.91|22519.91|22642.29|22522.29|22639.91|22519.91|10
1630776070000|2021-09-04 17:21:10|22637.6|22517.6|22639.17|22519.17|22639.65|22519.65|22637.28|22517.28|10
1630776080000|2021-09-04 17:21:20|22639.53|22519.53|22644.9|22524.9|22644.9|22524.9|22639.53|22519.53|10
1630776090000|2021-09-04 17:21:30|22645.29|22525.29|22643.47|22523.47|22645.39|22525.39|22642.78|22522.78|10
1630776100000|2021-09-04 17:21:40|22643.41|22523.41|22641.84|22521.84|22643.41|22523.41|22641.76|22521.76|10
1630776110000|2021-09-04 17:21:50|22641.8|22521.8|22644.64|22524.64|22644.64|22524.64|22640.64|22520.64|10
1630776120000|2021-09-04 17:22:00|22644.32|22524.32|22655.33|22535.33|22655.33|22535.33|22644.32|22524.32|10
1630776130000|2021-09-04 17:22:10|22651.17|22531.17|22626.33|22506.33|22651.17|22531.17|22626.33|22506.33|10
1630776140000|2021-09-04 17:22:20|22628.66|22508.66|22629.74|22509.74|22630.67|22510.67|22623.86|22503.86|10
1630776150000|2021-09-04 17:22:30|22626.32|22506.32|22632.19|22512.19|22632.25|22512.25|22626.32|22506.32|10
1630776160000|2021-09-04 17:22:40|22632.89|22512.89|22630.84|22510.84|22633.49|22513.49|22630.84|22510.84|10
1630776170000|2021-09-04 17:22:50|22630.3|22510.3|22629.02|22509.02|22631.69|22511.69|22628.92|22508.92|10
1630776180000|2021-09-04 17:23:00|22628.04|22508.04|22624.57|22504.57|22628.06|22508.06|22624.36|22504.36|10
1630776190000|2021-09-04 17:23:10|22620.98|22500.98|22621.69|22501.69|22622.58|22502.58|22620.98|22500.98|10
1630776200000|2021-09-04 17:23:20|22621.87|22501.87|22622.49|22502.49|22623.2|22503.2|22621.87|22501.87|10
1630776210000|2021-09-04 17:23:30|22623.66|22503.66|22615.34|22495.34|22623.66|22503.66|22615.34|22495.34|10
1630776220000|2021-09-04 17:23:40|22615.98|22495.98|22613.6|22493.6|22615.98|22495.98|22613.6|22493.6|10
1630776230000|2021-09-04 17:23:50|22613.55|22493.55|22611.17|22491.17|22613.55|22493.55|22611.14|22491.14|10
1630776240000|2021-09-04 17:24:00|22610.22|22490.22|22595.04|22475.04|22610.22|22490.22|22594.96|22474.96|10
1630776250000|2021-09-04 17:24:10|22594.27|22474.27|22591.8|22471.8|22594.27|22474.27|22590.99|22470.99|10
1630776260000|2021-09-04 17:24:20|22591.4|22471.4|22585.62|22465.62|22591.4|22471.4|22585.3|22465.3|10
1630776270000|2021-09-04 17:24:30|22586.68|22466.68|22593.02|22473.02|22593.02|22473.02|22586.28|22466.28|10
1630776280000|2021-09-04 17:24:40|22594.19|22474.19|22599.9|22479.9|22600.14|22480.14|22594.19|22474.19|10
1630776290000|2021-09-04 17:24:50|22599.06|22479.06|22611.68|22491.68|22611.68|22491.68|22598.85|22478.85|10
1630776300000|2021-09-04 17:25:00|22613.4|22493.4|22623.11|22503.11|22623.11|22503.11|22613.4|22493.4|10
1630776310000|2021-09-04 17:25:10|22624.66|22504.66|22623.33|22503.33|22624.66|22504.66|22621.54|22501.54|9
1630776320000|2021-09-04 17:25:20|22622.38|22502.38|22614.77|22494.77|22622.91|22502.91|22614.77|22494.77|10
1630776330000|2021-09-04 17:25:30|22614.52|22494.52|22615.35|22495.35|22615.8|22495.8|22614|22494|10
1630776340000|2021-09-04 17:25:40|22614.9|22494.9|22611.05|22491.05|22614.9|22494.9|22610.93|22490.93|10
1630776350000|2021-09-04 17:25:50|22610.58|22490.58|22605.86|22485.86|22610.58|22490.58|22605.52|22485.52|10
1630776360000|2021-09-04 17:26:00|22605.55|22485.55|22596.53|22476.53|22605.55|22485.55|22596.53|22476.53|10
1630776370000|2021-09-04 17:26:10|22596.66|22476.66|22590.18|22470.18|22596.87|22476.87|22590.18|22470.18|10
1630776380000|2021-09-04 17:26:20|22591|22471|22592.57|22472.57|22592.57|22472.57|22590.28|22470.28|10
1630776390000|2021-09-04 17:26:30|22592.68|22472.68|22589.8|22469.8|22592.68|22472.68|22589.8|22469.8|10
1630776400000|2021-09-04 17:26:40|22590.02|22470.02|22589.27|22469.27|22590.22|22470.22|22588.87|22468.87|10
1630776410000|2021-09-04 17:26:50|22589.73|22469.73|22588.63|22468.63|22590.14|22470.14|22587.34|22467.34|10
1630776420000|2021-09-04 17:27:00|22589.5|22469.5|22587.67|22467.67|22589.5|22469.5|22586.55|22466.55|10
1630776430000|2021-09-04 17:27:10|22587.06|22467.06|22567.55|22447.55|22587.06|22467.06|22567.55|22447.55|10
1630776440000|2021-09-04 17:27:20|22566.86|22446.86|22559.1|22439.1|22566.86|22446.86|22551.97|22431.97|10
1630776450000|2021-09-04 17:27:30|22560.17|22440.17|22578.07|22458.07|22579.92|22459.92|22560.17|22440.17|10
1630776460000|2021-09-04 17:27:40|22579.09|22459.09|22586.98|22466.98|22587.76|22467.76|22579.09|22459.09|10
1630776470000|2021-09-04 17:27:50|22589.82|22469.82|22602.09|22482.09|22602.09|22482.09|22589.82|22469.82|10
1630776480000|2021-09-04 17:28:00|22602.43|22482.43|22610.94|22490.94|22610.94|22490.94|22601.27|22481.27|10
1630776490000|2021-09-04 17:28:10|22612.11|22492.11|22620.87|22500.87|22620.87|22500.87|22612.11|22492.11|10
1630776500000|2021-09-04 17:28:20|22622.67|22502.67|22630.62|22510.62|22630.62|22510.62|22622.67|22502.67|10
1630776510000|2021-09-04 17:28:30|22631.61|22511.61|22642.81|22522.81|22642.81|22522.81|22631.61|22511.61|10
1630776520000|2021-09-04 17:28:40|22642.91|22522.91|22646.52|22526.52|22646.52|22526.52|22642.91|22522.91|10
1630776530000|2021-09-04 17:28:50|22646.32|22526.32|22650.72|22530.72|22650.93|22530.93|22646.32|22526.32|10
1630776540000|2021-09-04 17:29:00|22651.28|22531.28|22654.66|22534.66|22654.66|22534.66|22651.28|22531.28|10
1630776550000|2021-09-04 17:29:10|22655.88|22535.88|22655.47|22535.47|22655.88|22535.88|22653.89|22533.89|10
1630776560000|2021-09-04 17:29:20|22654.46|22534.46|22654.73|22534.73|22656.14|22536.14|22654.42|22534.42|9
1630776570000|2021-09-04 17:29:30|22654.35|22534.35|22644.89|22524.89|22654.42|22534.42|22644.49|22524.49|10
1630776580000|2021-09-04 17:29:40|22642.76|22522.76|22633.86|22513.86|22642.76|22522.76|22633.86|22513.86|10
1630776590000|2021-09-04 17:29:50|22633.59|22513.59|22636.55|22516.55|22636.55|22516.55|22632.39|22512.39|10
1630776600000|2021-09-04 17:30:00|22636.64|22516.64|22628.54|22508.54|22636.64|22516.64|22628.54|22508.54|10
1630776610000|2021-09-04 17:30:10|22628.56|22508.56|22626.45|22506.45|22628.56|22508.56|22625.94|22505.94|10
1630776620000|2021-09-04 17:30:20|22626.43|22506.43|22619.78|22499.78|22626.43|22506.43|22619.78|22499.78|9
1630776630000|2021-09-04 17:30:30|22619|22499|22617.8|22497.8|22619|22499|22617.12|22497.12|10
1630776640000|2021-09-04 17:30:40|22619.11|22499.11|22627.65|22507.65|22627.65|22507.65|22618.56|22498.56|10
1630776650000|2021-09-04 17:30:50|22628.21|22508.21|22645.87|22525.87|22645.87|22525.87|22628.21|22508.21|10
1630776660000|2021-09-04 17:31:00|22646.06|22526.06|22666.56|22546.56|22666.56|22546.56|22646.06|22526.06|10
1630776670000|2021-09-04 17:31:10|22673.19|22553.19|22680.92|22560.92|22680.92|22560.92|22673.19|22553.19|10
1630776680000|2021-09-04 17:31:20|22681.17|22561.17|22679.33|22559.33|22681.34|22561.34|22679.33|22559.33|10
1630776690000|2021-09-04 17:31:30|22678.53|22558.53|22679.48|22559.48|22679.48|22559.48|22678.1|22558.1|10
1630776700000|2021-09-04 17:31:40|22679.8|22559.8|22686.39|22566.39|22686.39|22566.39|22679.8|22559.8|10
1630776710000|2021-09-04 17:31:50|22686.4|22566.4|22684.94|22564.94|22686.4|22566.4|22684.8|22564.8|9
1630776720000|2021-09-04 17:32:00|22683.96|22563.96|22685.5|22565.5|22685.5|22565.5|22683.15|22563.15|10
1630776730000|2021-09-04 17:32:10|22686.97|22566.97|22690.17|22570.17|22690.17|22570.17|22686.68|22566.68|10
1630776740000|2021-09-04 17:32:20|22690.32|22570.32|22692.51|22572.51|22693.65|22573.65|22689.76|22569.76|10
1630776750000|2021-09-04 17:32:30|22693.12|22573.12|22693.32|22573.32|22693.32|22573.32|22691.67|22571.67|9
1630776760000|2021-09-04 17:32:40|22693.61|22573.61|22692.83|22572.83|22693.87|22573.87|22692.32|22572.32|10
1630776770000|2021-09-04 17:32:50|22691.49|22571.49|22689.64|22569.64|22692.64|22572.64|22689.64|22569.64|10
1630776780000|2021-09-04 17:33:00|22689.14|22569.14|22684.31|22564.31|22689.14|22569.14|22684.14|22564.14|10
1630776790000|2021-09-04 17:33:10|22684.99|22564.99|22678.64|22558.64|22684.99|22564.99|22678.64|22558.64|10
1630776800000|2021-09-04 17:33:20|22678.62|22558.62|22679.55|22559.55|22679.55|22559.55|22677.29|22557.29|10
1630776810000|2021-09-04 17:33:30|22680.28|22560.28|22684.65|22564.65|22684.67|22564.67|22680.28|22560.28|10
1630776820000|2021-09-04 17:33:40|22683.4|22563.4|22693.97|22573.97|22693.97|22573.97|22683.4|22563.4|10
1630776830000|2021-09-04 17:33:50|22693.68|22573.68|22694.44|22574.44|22696.96|22576.96|22693.68|22573.68|10
1630776840000|2021-09-04 17:34:00|22694.47|22574.47|22699.44|22579.44|22699.98|22579.98|22694.47|22574.47|10
1630776850000|2021-09-04 17:34:10|22698.98|22578.98|22692.65|22572.65|22698.98|22578.98|22692.65|22572.65|10
1630776860000|2021-09-04 17:34:20|22692.84|22572.84|22693.15|22573.15|22693.26|22573.26|22690.94|22570.94|10
1630776870000|2021-09-04 17:34:30|22693.53|22573.53|22693.08|22573.08|22696.42|22576.42|22693.08|22573.08|10
1630776880000|2021-09-04 17:34:40|22693.39|22573.39|22693.78|22573.78|22695.03|22575.03|22693.2|22573.2|10
1630776890000|2021-09-04 17:34:50|22693.84|22573.84|22691.97|22571.97|22695.07|22575.07|22691.97|22571.97|10
1630776900000|2021-09-04 17:35:00|22691.79|22571.79|22696.74|22576.74|22698.06|22578.06|22691.79|22571.79|10
1630776910000|2021-09-04 17:35:10|22697.02|22577.02|22695.34|22575.34|22697.57|22577.57|22695.03|22575.03|10
1630776920000|2021-09-04 17:35:20|22694.86|22574.86|22692.45|22572.45|22694.86|22574.86|22692.17|22572.17|10
1630776930000|2021-09-04 17:35:30|22692.22|22572.22|22692.73|22572.73|22692.73|22572.73|22690.65|22570.65|10
1630776940000|2021-09-04 17:35:40|22691.72|22571.72|22685.03|22565.03|22691.72|22571.72|22685.03|22565.03|10
1630776950000|2021-09-04 17:35:50|22684.78|22564.78|22682.86|22562.86|22684.78|22564.78|22682.86|22562.86|10
1630776960000|2021-09-04 17:36:00|22682.96|22562.96|22684.08|22564.08|22684.08|22564.08|22681.86|22561.86|10
1630776970000|2021-09-04 17:36:10|22684.55|22564.55|22688.08|22568.08|22688.25|22568.25|22684.46|22564.46|10
1630776980000|2021-09-04 17:36:20|22687.85|22567.85|22687.18|22567.18|22687.9|22567.9|22687.18|22567.18|10
1630776990000|2021-09-04 17:36:30|22687.34|22567.34|22689.1|22569.1|22689.24|22569.24|22686|22566|10
1630777000000|2021-09-04 17:36:40|22689.3|22569.3|22693.43|22573.43|22693.43|22573.43|22689.3|22569.3|10
1630777010000|2021-09-04 17:36:50|22694.63|22574.63|22693.62|22573.62|22694.77|22574.77|22693.44|22573.44|10
1630777020000|2021-09-04 17:37:00|22693.5|22573.5|22691.74|22571.74|22694.78|22574.78|22691.74|22571.74|10
1630777030000|2021-09-04 17:37:10|22691.3|22571.3|22691.12|22571.12|22692.31|22572.31|22691.12|22571.12|9
1630777040000|2021-09-04 17:37:20|22691.31|22571.31|22696.75|22576.75|22698.05|22578.05|22691.29|22571.29|10
1630777050000|2021-09-04 17:37:30|22696.87|22576.87|22697.07|22577.07|22697.48|22577.48|22696.63|22576.63|10
1630777060000|2021-09-04 17:37:40|22696.86|22576.86|22696.53|22576.53|22697.06|22577.06|22696.28|22576.28|10
1630777070000|2021-09-04 17:37:50|22696.85|22576.85|22697.88|22577.88|22697.88|22577.88|22696.72|22576.72|10
1630777080000|2021-09-04 17:38:00|22696.38|22576.38|22699.41|22579.41|22699.41|22579.41|22695.7|22575.7|10
1630777090000|2021-09-04 17:38:10|22699.78|22579.78|22699.84|22579.84|22700.31|22580.31|22699.78|22579.78|9
1630777100000|2021-09-04 17:38:20|22699.99|22579.99|22704.03|22584.03|22704.03|22584.03|22699.99|22579.99|10
1630777110000|2021-09-04 17:38:30|22704.16|22584.16|22706.33|22586.33|22706.33|22586.33|22703.15|22583.15|9
1630777120000|2021-09-04 17:38:40|22705.63|22585.63|22712.22|22592.22|22712.22|22592.22|22705.63|22585.63|10
1630777130000|2021-09-04 17:38:50|22712.15|22592.15|22715.01|22595.01|22715.01|22595.01|22711.4|22591.4|10
1630777140000|2021-09-04 17:39:00|22715.46|22595.46|22717.26|22597.26|22717.26|22597.26|22715.11|22595.11|10
1630777150000|2021-09-04 17:39:10|22717.5|22597.5|22717.77|22597.77|22718.98|22598.98|22716.87|22596.87|10
1630777160000|2021-09-04 17:39:20|22719.3|22599.3|22723.8|22603.8|22723.8|22603.8|22719.3|22599.3|10
1630777170000|2021-09-04 17:39:30|22723.98|22603.98|22727.49|22607.49|22728.08|22608.08|22723.98|22603.98|10
1630777180000|2021-09-04 17:39:40|22727.52|22607.52|22727.03|22607.03|22727.52|22607.52|22725.34|22605.34|10
1630777190000|2021-09-04 17:39:50|22726.43|22606.43|22726.84|22606.84|22727.58|22607.58|22726.43|22606.43|10
1630777200000|2021-09-04 17:40:00|22727.26|22607.26|22726.09|22606.09|22727.26|22607.26|22725.53|22605.53|10
1630777210000|2021-09-04 17:40:10|22725.81|22605.81|22725.63|22605.63|22725.82|22605.82|22724.2|22604.2|10
1630777220000|2021-09-04 17:40:20|22724.04|22604.04|22723.76|22603.76|22725.92|22605.92|22723.76|22603.76|10
1630777230000|2021-09-04 17:40:30|22723.7|22603.7|22722.07|22602.07|22723.7|22603.7|22721.94|22601.94|10
1630777240000|2021-09-04 17:40:40|22722.31|22602.31|22723.97|22603.97|22724.11|22604.11|22722.31|22602.31|10
1630777250000|2021-09-04 17:40:50|22725.19|22605.19|22727.8|22607.8|22727.8|22607.8|22724.88|22604.88|10
1630777260000|2021-09-04 17:41:00|22728.14|22608.14|22730.34|22610.34|22731.04|22611.04|22728.14|22608.14|9
1630777270000|2021-09-04 17:41:10|22731.87|22611.87|22731.6|22611.6|22731.87|22611.87|22731.28|22611.28|9
1630777280000|2021-09-04 17:41:20|22731.76|22611.76|22732.64|22612.64|22732.64|22612.64|22730.28|22610.28|10
1630777290000|2021-09-04 17:41:30|22732.45|22612.45|22734.33|22614.33|22734.43|22614.43|22732.45|22612.45|9
1630777300000|2021-09-04 17:41:40|22735.15|22615.15|22732.4|22612.4|22735.15|22615.15|22732.4|22612.4|10
1630777310000|2021-09-04 17:41:50|22732.28|22612.28|22736.07|22616.07|22736.24|22616.24|22732.28|22612.28|10
1630777320000|2021-09-04 17:42:00|22736.42|22616.42|22737.81|22617.81|22737.99|22617.99|22736.42|22616.42|8
1630777330000|2021-09-04 17:42:10|22737.84|22617.84|22740.72|22620.72|22740.72|22620.72|22737.11|22617.11|10
1630777340000|2021-09-04 17:42:20|22740.56|22620.56|22742.08|22622.08|22742.63|22622.63|22740.56|22620.56|10
1630777350000|2021-09-04 17:42:30|22741.61|22621.61|22744.11|22624.11|22744.11|22624.11|22741.29|22621.29|10
1630777360000|2021-09-04 17:42:40|22744.07|22624.07|22748.46|22628.46|22748.46|22628.46|22744.07|22624.07|10
1630777370000|2021-09-04 17:42:50|22748.63|22628.63|22750.51|22630.51|22750.51|22630.51|22748.63|22628.63|9
1630777380000|2021-09-04 17:43:00|22750.46|22630.46|22746.72|22626.72|22750.46|22630.46|22746.72|22626.72|10
1630777390000|2021-09-04 17:43:10|22746.45|22626.45|22745.91|22625.91|22746.45|22626.45|22745.14|22625.14|7
1630777400000|2021-09-04 17:43:20|22745.92|22625.92|22745.54|22625.54|22746.68|22626.68|22745.38|22625.38|10
1630777410000|2021-09-04 17:43:30|22745.33|22625.33|22743.27|22623.27|22746|22626|22743.27|22623.27|10
1630777420000|2021-09-04 17:43:40|22743.08|22623.08|22736.58|22616.58|22743.08|22623.08|22736.58|22616.58|10
1630777430000|2021-09-04 17:43:50|22736.1|22616.1|22733.48|22613.48|22736.1|22616.1|22733.12|22613.12|10
1630777440000|2021-09-04 17:44:00|22732.98|22612.98|22730.04|22610.04|22732.98|22612.98|22730.04|22610.04|10
1630777450000|2021-09-04 17:44:10|22729.7|22609.7|22733.14|22613.14|22733.14|22613.14|22729.7|22609.7|10
1630777460000|2021-09-04 17:44:20|22733.34|22613.34|22731.8|22611.8|22733.39|22613.39|22731.8|22611.8|10
1630777470000|2021-09-04 17:44:30|22731.43|22611.43|22727.44|22607.44|22732.02|22612.02|22727.44|22607.44|10
1630777480000|2021-09-04 17:44:40|22727.27|22607.27|22727.32|22607.32|22728.4|22608.4|22726.98|22606.98|10
1630777490000|2021-09-04 17:44:50|22727.25|22607.25|22726.76|22606.76|22727.78|22607.78|22726.55|22606.55|10
1630777500000|2021-09-04 17:45:00|22726.86|22606.86|22723.66|22603.66|22726.86|22606.86|22723.66|22603.66|10
1630777510000|2021-09-04 17:45:10|22723.37|22603.37|22719.79|22599.79|22723.62|22603.62|22718.4|22598.4|10
1630777520000|2021-09-04 17:45:20|22720.05|22600.05|22718.72|22598.72|22720.05|22600.05|22717.26|22597.26|10
1630777530000|2021-09-04 17:45:30|22718.44|22598.44|22717.97|22597.97|22719.61|22599.61|22717.97|22597.97|10
1630777540000|2021-09-04 17:45:40|22718.01|22598.01|22718.13|22598.13|22718.4|22598.4|22718.01|22598.01|10
1630777550000|2021-09-04 17:45:50|22718.29|22598.29|22720.36|22600.36|22721.01|22601.01|22718.29|22598.29|10
1630777560000|2021-09-04 17:46:00|22722.48|22602.48|22728.1|22608.1|22728.17|22608.17|22722.48|22602.48|10
1630777570000|2021-09-04 17:46:10|22728.04|22608.04|22730.78|22610.78|22730.8|22610.8|22728.02|22608.02|10
1630777580000|2021-09-04 17:46:20|22732.19|22612.19|22733.46|22613.46|22733.74|22613.74|22732.14|22612.14|10
1630777590000|2021-09-04 17:46:30|22734.09|22614.09|22734.64|22614.64|22735.72|22615.72|22733.74|22613.74|10
1630777600000|2021-09-04 17:46:40|22734.85|22614.85|22735.71|22615.71|22735.71|22615.71|22734.85|22614.85|9
1630777610000|2021-09-04 17:46:50|22736.11|22616.11|22734.72|22614.72|22736.11|22616.11|22734.59|22614.59|10
1630777620000|2021-09-04 17:47:00|22734.84|22614.84|22736.14|22616.14|22736.28|22616.28|22734.79|22614.79|10
1630777630000|2021-09-04 17:47:10|22735.92|22615.92|22733.5|22613.5|22735.92|22615.92|22733.5|22613.5|9
1630777640000|2021-09-04 17:47:20|22732.11|22612.11|22732.18|22612.18|22732.65|22612.65|22731.45|22611.45|10
1630777650000|2021-09-04 17:47:30|22732.31|22612.31|22728.49|22608.49|22732.31|22612.31|22728.49|22608.49|9
1630777660000|2021-09-04 17:47:40|22728.02|22608.02|22721.36|22601.36|22728.08|22608.08|22721.36|22601.36|10
1630777670000|2021-09-04 17:47:50|22721.18|22601.18|22717.97|22597.97|22721.18|22601.18|22717.97|22597.97|10
1630777680000|2021-09-04 17:48:00|22718.31|22598.31|22712.97|22592.97|22718.6|22598.6|22712.92|22592.92|10
1630777690000|2021-09-04 17:48:10|22712.68|22592.68|22710.07|22590.07|22712.68|22592.68|22708.79|22588.79|10
1630777700000|2021-09-04 17:48:20|22708.66|22588.66|22708.23|22588.23|22708.82|22588.82|22708.23|22588.23|8
1630777710000|2021-09-04 17:48:30|22708.2|22588.2|22709.69|22589.69|22709.69|22589.69|22706.19|22586.19|10
1630777720000|2021-09-04 17:48:40|22709.47|22589.47|22708.64|22588.64|22711.01|22591.01|22708.64|22588.64|10
1630777730000|2021-09-04 17:48:50|22708.63|22588.63|22703.52|22583.52|22708.79|22588.79|22703.52|22583.52|9
1630777740000|2021-09-04 17:49:00|22703.3|22583.3|22698.68|22578.68|22703.3|22583.3|22698.68|22578.68|10
1630777750000|2021-09-04 17:49:10|22699.4|22579.4|22700.29|22580.29|22700.29|22580.29|22699.02|22579.02|10
1630777760000|2021-09-04 17:49:20|22700.25|22580.25|22704.28|22584.28|22704.28|22584.28|22698.97|22578.97|10
1630777770000|2021-09-04 17:49:30|22704.42|22584.42|22706.57|22586.57|22706.57|22586.57|22704.35|22584.35|10
1630777780000|2021-09-04 17:49:40|22706.49|22586.49|22709.68|22589.68|22710.28|22590.28|22706.49|22586.49|10
1630777790000|2021-09-04 17:49:50|22709.19|22589.19|22714.2|22594.2|22714.2|22594.2|22709.19|22589.19|10
1630777800000|2021-09-04 17:50:00|22714.23|22594.23|22713.51|22593.51|22714.32|22594.32|22713.36|22593.36|10
1630777810000|2021-09-04 17:50:10|22712.68|22592.68|22710.16|22590.16|22712.68|22592.68|22709.71|22589.71|9
1630777820000|2021-09-04 17:50:20|22710.05|22590.05|22714.83|22594.83|22715.13|22595.13|22710.05|22590.05|10
1630777830000|2021-09-04 17:50:30|22714.56|22594.56|22715.35|22595.35|22715.41|22595.41|22714.56|22594.56|10
1630777840000|2021-09-04 17:50:40|22716.9|22596.9|22717.07|22597.07|22717.07|22597.07|22715.6|22595.6|10
1630777850000|2021-09-04 17:50:50|22717.34|22597.34|22719.98|22599.98|22719.98|22599.98|22717.34|22597.34|10
1630777860000|2021-09-04 17:51:00|22720.04|22600.04|22724.15|22604.15|22724.32|22604.32|22719.98|22599.98|10
1630777870000|2021-09-04 17:51:10|22723.96|22603.96|22725.81|22605.81|22725.81|22605.81|22723.83|22603.83|9
1630777880000|2021-09-04 17:51:20|22725.95|22605.95|22724.3|22604.3|22726.36|22606.36|22724.3|22604.3|10
1630777890000|2021-09-04 17:51:30|22724.12|22604.12|22724.82|22604.82|22725.98|22605.98|22724.03|22604.03|10
1630777900000|2021-09-04 17:51:40|22725|22605|22724.58|22604.58|22726.06|22606.06|22723.58|22603.58|10
1630777910000|2021-09-04 17:51:50|22724.68|22604.68|22722.79|22602.79|22724.95|22604.95|22722.35|22602.35|9
1630777920000|2021-09-04 17:52:00|22722.27|22602.27|22723.43|22603.43|22723.43|22603.43|22722.05|22602.05|10
1630777930000|2021-09-04 17:52:10|22723.41|22603.41|22726.17|22606.17|22726.17|22606.17|22723.41|22603.41|10
1630777940000|2021-09-04 17:52:20|22726.68|22606.68|22729.7|22609.7|22729.7|22609.7|22726.46|22606.46|10
1630777950000|2021-09-04 17:52:30|22729.87|22609.87|22733.82|22613.82|22733.82|22613.82|22729.87|22609.87|10
1630777960000|2021-09-04 17:52:40|22733.07|22613.07|22735.13|22615.13|22735.13|22615.13|22733.07|22613.07|9
1630777970000|2021-09-04 17:52:50|22735.88|22615.88|22736.28|22616.28|22736.62|22616.62|22735.8|22615.8|10
1630777980000|2021-09-04 17:53:00|22737.02|22617.02|22742.36|22622.36|22742.41|22622.41|22737.02|22617.02|10
1630777990000|2021-09-04 17:53:10|22742.23|22622.23|22745.38|22625.38|22745.38|22625.38|22742.23|22622.23|10
1630778000000|2021-09-04 17:53:20|22744.94|22624.94|22750.68|22630.68|22750.68|22630.68|22744.94|22624.94|10
1630778010000|2021-09-04 17:53:30|22752.14|22632.14|22756.23|22636.23|22756.69|22636.69|22751.45|22631.45|10
1630778020000|2021-09-04 17:53:40|22756.39|22636.39|22756.53|22636.53|22756.53|22636.53|22754.8|22634.8|10
1630778030000|2021-09-04 17:53:50|22756.83|22636.83|22758.17|22638.17|22758.4|22638.4|22756.67|22636.67|10
1630778040000|2021-09-04 17:54:00|22757.9|22637.9|22756.23|22636.23|22757.9|22637.9|22756.23|22636.23|10
1630778050000|2021-09-04 17:54:10|22756.6|22636.6|22759.75|22639.75|22760.23|22640.23|22756.6|22636.6|10
1630778060000|2021-09-04 17:54:20|22759.97|22639.97|22760.7|22640.7|22760.7|22640.7|22759.21|22639.21|10
1630778070000|2021-09-04 17:54:30|22760.19|22640.19|22757.7|22637.7|22760.19|22640.19|22757.35|22637.35|10
1630778080000|2021-09-04 17:54:40|22757.29|22637.29|22762.1|22642.1|22762.1|22642.1|22757.29|22637.29|9
1630778090000|2021-09-04 17:54:50|22762.25|22642.25|22774.63|22654.63|22774.63|22654.63|22762.25|22642.25|9
1630778100000|2021-09-04 17:55:00|22775.41|22655.41|22774.18|22654.18|22776.79|22656.79|22773.36|22653.36|10
1630778110000|2021-09-04 17:55:10|22774.74|22654.74|22775.06|22655.06|22776.93|22656.93|22774.74|22654.74|10
1630778120000|2021-09-04 17:55:20|22774.08|22654.08|22769.49|22649.49|22774.82|22654.82|22765.04|22645.04|10
1630778130000|2021-09-04 17:55:30|22769.42|22649.42|22772.44|22652.44|22772.89|22652.89|22769.35|22649.35|10
1630778140000|2021-09-04 17:55:40|22772.37|22652.37|22774.43|22654.43|22775.07|22655.07|22772.33|22652.33|10
1630778150000|2021-09-04 17:55:50|22774.44|22654.44|22775.03|22655.03|22775.23|22655.23|22774.34|22654.34|10
1630778160000|2021-09-04 17:56:00|22775.99|22655.99|22777.56|22657.56|22778.49|22658.49|22775.99|22655.99|10
1630778170000|2021-09-04 17:56:10|22777.66|22657.66|22779.81|22659.81|22780.78|22660.78|22777.66|22657.66|10
1630778180000|2021-09-04 17:56:20|22779.86|22659.86|22780.6|22660.6|22780.6|22660.6|22779.62|22659.62|10
1630778190000|2021-09-04 17:56:30|22781.07|22661.07|22785.38|22665.38|22786.4|22666.4|22781.07|22661.07|10
1630778200000|2021-09-04 17:56:40|22785.4|22665.4|22783.82|22663.82|22785.46|22665.46|22783.82|22663.82|9
1630778210000|2021-09-04 17:56:50|22784.18|22664.18|22783.06|22663.06|22784.18|22664.18|22783.06|22663.06|10
1630778220000|2021-09-04 17:57:00|22783.22|22663.22|22785.58|22665.58|22785.58|22665.58|22783.1|22663.1|10
1630778230000|2021-09-04 17:57:10|22786.96|22666.96|22786.21|22666.21|22786.96|22666.96|22784.85|22664.85|10
1630778240000|2021-09-04 17:57:20|22786.43|22666.43|22784.85|22664.85|22787.76|22667.76|22784.85|22664.85|10
1630778250000|2021-09-04 17:57:30|22784.95|22664.95|22785.26|22665.26|22785.26|22665.26|22784.32|22664.32|10
1630778260000|2021-09-04 17:57:40|22785.46|22665.46|22786.43|22666.43|22786.43|22666.43|22785.07|22665.07|10
1630778270000|2021-09-04 17:57:50|22786.56|22666.56|22789.71|22669.71|22789.71|22669.71|22785.62|22665.62|10
1630778280000|2021-09-04 17:58:00|22792.4|22672.4|22795.9|22675.9|22795.9|22675.9|22792.4|22672.4|10
1630778290000|2021-09-04 17:58:10|22795.59|22675.59|22795.84|22675.84|22796.73|22676.73|22794.49|22674.49|10
1630778300000|2021-09-04 17:58:20|22795.54|22675.54|22796.41|22676.41|22796.55|22676.55|22795.25|22675.25|10
1630778310000|2021-09-04 17:58:30|22796.55|22676.55|22800.84|22680.84|22801.79|22681.79|22796.55|22676.55|10
1630778320000|2021-09-04 17:58:40|22801.18|22681.18|22802.44|22682.44|22804.93|22684.93|22801.18|22681.18|10
1630778330000|2021-09-04 17:58:50|22801.95|22681.95|22804.92|22684.92|22804.92|22684.92|22801.71|22681.71|10
1630778340000|2021-09-04 17:59:00|22804.93|22684.93|22812.65|22692.65|22812.65|22692.65|22804.93|22684.93|10
1630778350000|2021-09-04 17:59:10|22812.99|22692.99|22814.66|22694.66|22814.76|22694.76|22812.99|22692.99|10
1630778360000|2021-09-04 17:59:20|22814.57|22694.57|22816|22696|22817.46|22697.46|22814.57|22694.57|10
1630778370000|2021-09-04 17:59:30|22816.09|22696.09|22819.54|22699.54|22820.7|22700.7|22816.09|22696.09|9
1630778380000|2021-09-04 17:59:40|22819.2|22699.2|22821.05|22701.05|22821.05|22701.05|22819.2|22699.2|9
1630778390000|2021-09-04 17:59:50|22820.79|22700.79|22822.87|22702.87|22822.88|22702.88|22820.79|22700.79|10
1630778400000|2021-09-04 18:00:00|22823.01|22703.01|22821.91|22701.91|22823.34|22703.34|22821.46|22701.46|10
1630778410000|2021-09-04 18:00:10|22822|22702|22823.41|22703.41|22823.84|22703.84|22822|22702|10
1630778420000|2021-09-04 18:00:20|22823.5|22703.5|22828.09|22708.09|22828.09|22708.09|22823.5|22703.5|10
1630778430000|2021-09-04 18:00:30|22828.25|22708.25|22836.76|22716.76|22836.76|22716.76|22827.9|22707.9|10
1630778440000|2021-09-04 18:00:40|22840.21|22720.21|22844.3|22724.3|22844.57|22724.57|22840.21|22720.21|10
1630778450000|2021-09-04 18:00:50|22843.96|22723.96|22849.11|22729.11|22849.31|22729.31|22843.96|22723.96|10
1630778460000|2021-09-04 18:01:00|22849.46|22729.46|22850.69|22730.69|22850.69|22730.69|22849.01|22729.01|10
1630778470000|2021-09-04 18:01:10|22849.23|22729.23|22849.31|22729.31|22849.57|22729.57|22848.38|22728.38|10
1630778480000|2021-09-04 18:01:20|22848.89|22728.89|22851|22731|22851.12|22731.12|22848.19|22728.19|10
1630778490000|2021-09-04 18:01:30|22851.77|22731.77|22853.56|22733.56|22854.06|22734.06|22850.92|22730.92|10
1630778500000|2021-09-04 18:01:40|22853.73|22733.73|22849.27|22729.27|22853.73|22733.73|22849.27|22729.27|10
1630778510000|2021-09-04 18:01:50|22849.86|22729.86|22854.22|22734.22|22854.22|22734.22|22849.44|22729.44|10
1630778520000|2021-09-04 18:02:00|22854.31|22734.31|22860.26|22740.26|22860.26|22740.26|22854.31|22734.31|10
1630778530000|2021-09-04 18:02:10|22860.2|22740.2|22865.32|22745.32|22865.32|22745.32|22860.2|22740.2|9
1630778540000|2021-09-04 18:02:20|22866.84|22746.84|22871.85|22751.85|22871.85|22751.85|22866.84|22746.84|10
1630778550000|2021-09-04 18:02:30|22872.27|22752.27|22875.09|22755.09|22875.09|22755.09|22872.07|22752.07|10
1630778560000|2021-09-04 18:02:40|22875.63|22755.63|22869.94|22749.94|22875.81|22755.81|22869.94|22749.94|10
1630778570000|2021-09-04 18:02:50|22868.68|22748.68|22861.86|22741.86|22868.68|22748.68|22861.46|22741.46|10
1630778580000|2021-09-04 18:03:00|22859.4|22739.4|22861.73|22741.73|22861.86|22741.86|22859.4|22739.4|10
1630778590000|2021-09-04 18:03:10|22860.19|22740.19|22860.89|22740.89|22860.89|22740.89|22858.69|22738.69|10
1630778600000|2021-09-04 18:03:20|22861.01|22741.01|22859.19|22739.19|22861.28|22741.28|22859.19|22739.19|9
1630778610000|2021-09-04 18:03:30|22858.22|22738.22|22860.09|22740.09|22860.09|22740.09|22858.22|22738.22|10
1630778620000|2021-09-04 18:03:40|22860.41|22740.41|22856.52|22736.52|22860.54|22740.54|22856.52|22736.52|10
1630778630000|2021-09-04 18:03:50|22856.83|22736.83|22849.13|22729.13|22856.83|22736.83|22848.75|22728.75|10
1630778640000|2021-09-04 18:04:00|22850.34|22730.34|22845.8|22725.8|22850.34|22730.34|22845.8|22725.8|9
1630778650000|2021-09-04 18:04:10|22843.43|22723.43|22840.98|22720.98|22843.43|22723.43|22840.19|22720.19|10
1630778660000|2021-09-04 18:04:20|22841.42|22721.42|22842.01|22722.01|22842.7|22722.7|22841.42|22721.42|9
1630778670000|2021-09-04 18:04:30|22841.55|22721.55|22840.69|22720.69|22841.55|22721.55|22839.95|22719.95|9
1630778680000|2021-09-04 18:04:40|22840.63|22720.63|22846.35|22726.35|22846.35|22726.35|22840.63|22720.63|9
1630778690000|2021-09-04 18:04:50|22844.11|22724.11|22842.57|22722.57|22844.11|22724.11|22842.15|22722.15|9
1630778700000|2021-09-04 18:05:00|22842.55|22722.55|22843.16|22723.16|22843.16|22723.16|22840.77|22720.77|10
1630778710000|2021-09-04 18:05:10|22843.22|22723.22|22839.87|22719.87|22843.22|22723.22|22839.73|22719.73|10
1630778720000|2021-09-04 18:05:20|22839.15|22719.15|22834.76|22714.76|22839.15|22719.15|22834.11|22714.11|10
1630778730000|2021-09-04 18:05:30|22834.66|22714.66|22836.44|22716.44|22836.46|22716.46|22834.66|22714.66|10
1630778740000|2021-09-04 18:05:40|22836.52|22716.52|22837.69|22717.69|22837.69|22717.69|22835.23|22715.23|10
1630778750000|2021-09-04 18:05:50|22838.1|22718.1|22839.15|22719.15|22839.8|22719.8|22838.1|22718.1|10
1630778760000|2021-09-04 18:06:00|22839.29|22719.29|22838.7|22718.7|22841.07|22721.07|22838.57|22718.57|10
1630778770000|2021-09-04 18:06:10|22839.04|22719.04|22845.95|22725.95|22845.95|22725.95|22838.78|22718.78|10
1630778780000|2021-09-04 18:06:20|22845.99|22725.99|22845.54|22725.54|22847.49|22727.49|22845.44|22725.44|10
1630778790000|2021-09-04 18:06:30|22845.45|22725.45|22848.56|22728.56|22848.63|22728.63|22845.45|22725.45|10
1630778800000|2021-09-04 18:06:40|22848.49|22728.49|22848.97|22728.97|22850.81|22730.81|22847.64|22727.64|10
1630778810000|2021-09-04 18:06:50|22850.32|22730.32|22852.62|22732.62|22852.62|22732.62|22850.32|22730.32|10
1630778820000|2021-09-04 18:07:00|22854.33|22734.33|22855.15|22735.15|22855.15|22735.15|22853.76|22733.76|9
1630778830000|2021-09-04 18:07:10|22855.13|22735.13|22854.28|22734.28|22855.13|22735.13|22853.24|22733.24|10
1630778840000|2021-09-04 18:07:20|22854.27|22734.27|22852.08|22732.08|22855.23|22735.23|22852.08|22732.08|10
1630778850000|2021-09-04 18:07:30|22852.17|22732.17|22848.45|22728.45|22852.17|22732.17|22848.45|22728.45|9
1630778860000|2021-09-04 18:07:40|22848.68|22728.68|22846.73|22726.73|22848.69|22728.69|22846.73|22726.73|10
1630778870000|2021-09-04 18:07:50|22846.57|22726.57|22845.8|22725.8|22846.93|22726.93|22843.88|22723.88|10
1630778880000|2021-09-04 18:08:00|22845.97|22725.97|22848.01|22728.01|22848.38|22728.38|22845.97|22725.97|10
1630778890000|2021-09-04 18:08:10|22847.95|22727.95|22851.38|22731.38|22851.38|22731.38|22847.95|22727.95|10
1630778900000|2021-09-04 18:08:20|22850.9|22730.9|22851.68|22731.68|22853.43|22733.43|22850.9|22730.9|10
1630778910000|2021-09-04 18:08:30|22850.31|22730.31|22853.11|22733.11|22853.11|22733.11|22849.72|22729.72|10
1630778920000|2021-09-04 18:08:40|22852.92|22732.92|22851.23|22731.23|22853.45|22733.45|22851.23|22731.23|10
1630778930000|2021-09-04 18:08:50|22850.7|22730.7|22848.41|22728.41|22851.09|22731.09|22848.41|22728.41|9
1630778940000|2021-09-04 18:09:00|22848.25|22728.25|22843.22|22723.22|22848.25|22728.25|22843.22|22723.22|10
1630778950000|2021-09-04 18:09:10|22842.39|22722.39|22838.41|22718.41|22842.52|22722.52|22838.25|22718.25|9
1630778960000|2021-09-04 18:09:20|22838|22718|22839.9|22719.9|22839.9|22719.9|22837.48|22717.48|10
1630778970000|2021-09-04 18:09:30|22840.07|22720.07|22838.42|22718.42|22840.5|22720.5|22838.29|22718.29|10
1630778980000|2021-09-04 18:09:40|22837.55|22717.55|22840.17|22720.17|22840.52|22720.52|22837.55|22717.55|10
1630778990000|2021-09-04 18:09:50|22840.31|22720.31|22842.28|22722.28|22842.28|22722.28|22838.39|22718.39|10
1630779000000|2021-09-04 18:10:00|22842.56|22722.56|22839.46|22719.46|22842.73|22722.73|22839.36|22719.36|10
1630779010000|2021-09-04 18:10:10|22839.03|22719.03|22839.72|22719.72|22840.51|22720.51|22839.03|22719.03|10
1630779020000|2021-09-04 18:10:20|22839.57|22719.57|22842.38|22722.38|22842.42|22722.42|22838.85|22718.85|10
1630779030000|2021-09-04 18:10:30|22842.36|22722.36|22842.38|22722.38|22843.33|22723.33|22842.19|22722.19|9
1630779040000|2021-09-04 18:10:40|22842.37|22722.37|22844.94|22724.94|22844.99|22724.99|22842.37|22722.37|10
1630779050000|2021-09-04 18:10:50|22845.28|22725.28|22848.34|22728.34|22848.34|22728.34|22844.88|22724.88|9
1630779060000|2021-09-04 18:11:00|22847.42|22727.42|22847.93|22727.93|22849.64|22729.64|22847.26|22727.26|10
1630779070000|2021-09-04 18:11:10|22847.88|22727.88|22849.42|22729.42|22849.42|22729.42|22847.83|22727.83|10
1630779080000|2021-09-04 18:11:20|22849.74|22729.74|22849.11|22729.11|22849.74|22729.74|22848.47|22728.47|10
1630779090000|2021-09-04 18:11:30|22849.18|22729.18|22852.13|22732.13|22853.29|22733.29|22849.18|22729.18|10
1630779100000|2021-09-04 18:11:40|22851.53|22731.53|22852.26|22732.26|22852.26|22732.26|22851.15|22731.15|9
1630779110000|2021-09-04 18:11:50|22852.17|22732.17|22851.64|22731.64|22853.29|22733.29|22851.62|22731.62|10
1630779120000|2021-09-04 18:12:00|22852.24|22732.24|22853.83|22733.83|22853.83|22733.83|22851.79|22731.79|10
1630779130000|2021-09-04 18:12:10|22853.76|22733.76|22851.77|22731.77|22853.76|22733.76|22851.16|22731.16|10
1630779140000|2021-09-04 18:12:20|22851.61|22731.61|22853.14|22733.14|22853.14|22733.14|22851.59|22731.59|10
1630779150000|2021-09-04 18:12:30|22853.15|22733.15|22854.19|22734.19|22854.51|22734.51|22853.15|22733.15|9
1630779160000|2021-09-04 18:12:40|22854.47|22734.47|22854.32|22734.32|22855.25|22735.25|22854.32|22734.32|10
1630779170000|2021-09-04 18:12:50|22854.28|22734.28|22852.61|22732.61|22854.49|22734.49|22852.61|22732.61|10
1630779180000|2021-09-04 18:13:00|22852.29|22732.29|22844.97|22724.97|22852.29|22732.29|22844.97|22724.97|10
1630779190000|2021-09-04 18:13:10|22845.2|22725.2|22846.58|22726.58|22846.58|22726.58|22844.45|22724.45|10
1630779200000|2021-09-04 18:13:20|22848.71|22728.71|22849.81|22729.81|22850.62|22730.62|22848.71|22728.71|10
1630779210000|2021-09-04 18:13:30|22849.54|22729.54|22851.41|22731.41|22851.41|22731.41|22848.8|22728.8|10
1630779220000|2021-09-04 18:13:40|22851|22731|22851.43|22731.43|22851.96|22731.96|22851|22731|10
1630779230000|2021-09-04 18:13:50|22851.58|22731.58|22850.37|22730.37|22851.58|22731.58|22849.92|22729.92|10
1630779240000|2021-09-04 18:14:00|22850.82|22730.82|22850.26|22730.26|22851.27|22731.27|22849.83|22729.83|10
1630779250000|2021-09-04 18:14:10|22850.32|22730.32|22850.07|22730.07|22850.36|22730.36|22848.12|22728.12|9
1630779260000|2021-09-04 18:14:20|22849.53|22729.53|22848.07|22728.07|22849.53|22729.53|22848.06|22728.06|9
1630779270000|2021-09-04 18:14:30|22848.33|22728.33|22848.15|22728.15|22848.33|22728.33|22846.6|22726.6|10
1630779280000|2021-09-04 18:14:40|22848.22|22728.22|22849.05|22729.05|22849.59|22729.59|22848.18|22728.18|9
1630779290000|2021-09-04 18:14:50|22848.97|22728.97|22849.53|22729.53|22849.53|22729.53|22848.97|22728.97|9
1630779300000|2021-09-04 18:15:00|22848.57|22728.57|22846.67|22726.67|22849.01|22729.01|22846.18|22726.18|10
1630779310000|2021-09-04 18:15:10|22846.83|22726.83|22850.19|22730.19|22850.19|22730.19|22846.83|22726.83|10
1630779320000|2021-09-04 18:15:20|22850.39|22730.39|22853.65|22733.65|22853.65|22733.65|22850.39|22730.39|10
1630779330000|2021-09-04 18:15:30|22852.46|22732.46|22853.26|22733.26|22853.33|22733.33|22851.89|22731.89|10
1630779340000|2021-09-04 18:15:40|22853.49|22733.49|22857.47|22737.47|22857.54|22737.54|22853.39|22733.39|10
1630779350000|2021-09-04 18:15:50|22857.6|22737.6|22859|22739|22859|22739|22857.56|22737.56|10
1630779360000|2021-09-04 18:16:00|22859.29|22739.29|22859.56|22739.56|22861.7|22741.7|22859.29|22739.29|10
1630779370000|2021-09-04 18:16:10|22859.71|22739.71|22860.03|22740.03|22861.11|22741.11|22859.24|22739.24|10
1630779380000|2021-09-04 18:16:20|22859.88|22739.88|22864.81|22744.81|22864.81|22744.81|22859.76|22739.76|10
1630779390000|2021-09-04 18:16:30|22865.27|22745.27|22867.33|22747.33|22867.5|22747.5|22865.27|22745.27|10
1630779400000|2021-09-04 18:16:40|22866.05|22746.05|22868.35|22748.35|22868.35|22748.35|22864.43|22744.43|10
1630779410000|2021-09-04 18:16:50|22868.48|22748.48|22865.63|22745.63|22869.06|22749.06|22865.63|22745.63|9
1630779420000|2021-09-04 18:17:00|22864.67|22744.67|22864.11|22744.11|22864.67|22744.67|22862|22742|10
1630779430000|2021-09-04 18:17:10|22863.62|22743.62|22861.39|22741.39|22863.62|22743.62|22861.14|22741.14|10
1630779440000|2021-09-04 18:17:20|22861.55|22741.55|22867.02|22747.02|22867.02|22747.02|22861.55|22741.55|10
1630779450000|2021-09-04 18:17:30|22867.41|22747.41|22868.12|22748.12|22870.18|22750.18|22867.41|22747.41|10
1630779460000|2021-09-04 18:17:40|22868.36|22748.36|22870.02|22750.02|22870.02|22750.02|22867.56|22747.56|10
1630779470000|2021-09-04 18:17:50|22870.03|22750.03|22870.79|22750.79|22870.92|22750.92|22869.42|22749.42|10
1630779480000|2021-09-04 18:18:00|22870.69|22750.69|22870.23|22750.23|22871.48|22751.48|22870.06|22750.06|10
1630779490000|2021-09-04 18:18:10|22870.47|22750.47|22872.37|22752.37|22872.37|22752.37|22870.38|22750.38|10
1630779500000|2021-09-04 18:18:20|22872.46|22752.46|22871.37|22751.37|22872.83|22752.83|22871.37|22751.37|9
1630779510000|2021-09-04 18:18:30|22871.44|22751.44|22871.98|22751.98|22872.32|22752.32|22871.44|22751.44|10
1630779520000|2021-09-04 18:18:40|22871.83|22751.83|22870.89|22750.89|22871.83|22751.83|22869.97|22749.97|10
1630779530000|2021-09-04 18:18:50|22870.9|22750.9|22871.5|22751.5|22871.53|22751.53|22870.9|22750.9|9
1630779540000|2021-09-04 18:19:00|22871.65|22751.65|22870.4|22750.4|22871.65|22751.65|22870.03|22750.03|10
1630779550000|2021-09-04 18:19:10|22870.21|22750.21|22869.88|22749.88|22870.21|22750.21|22869.73|22749.73|10
1630779560000|2021-09-04 18:19:20|22869.8|22749.8|22870.53|22750.53|22870.62|22750.62|22869.05|22749.05|10
1630779570000|2021-09-04 18:19:30|22870.86|22750.86|22866.23|22746.23|22870.86|22750.86|22866.23|22746.23|9
1630779580000|2021-09-04 18:19:40|22866.51|22746.51|22862.94|22742.94|22866.51|22746.51|22862.94|22742.94|9
1630779590000|2021-09-04 18:19:50|22863|22743|22861.45|22741.45|22863|22743|22861.31|22741.31|10
1630779600000|2021-09-04 18:20:00|22861.61|22741.61|22861.44|22741.44|22861.87|22741.87|22861.44|22741.44|10
1630779610000|2021-09-04 18:20:10|22861.2|22741.2|22861.07|22741.07|22862.09|22742.09|22860.77|22740.77|10
1630779620000|2021-09-04 18:20:20|22860.97|22740.97|22863.3|22743.3|22863.36|22743.36|22860.97|22740.97|10
1630779630000|2021-09-04 18:20:30|22863.73|22743.73|22864.51|22744.51|22864.68|22744.68|22863.73|22743.73|9
1630779640000|2021-09-04 18:20:40|22865.26|22745.26|22861.54|22741.54|22865.26|22745.26|22861.54|22741.54|10
1630779650000|2021-09-04 18:20:50|22861.07|22741.07|22858.21|22738.21|22861.07|22741.07|22858.21|22738.21|10
1630779660000|2021-09-04 18:21:00|22858.22|22738.22|22858.63|22738.63|22858.94|22738.94|22858.22|22738.22|10
1630779670000|2021-09-04 18:21:10|22858.57|22738.57|22858.92|22738.92|22859.34|22739.34|22857.83|22737.83|10
1630779680000|2021-09-04 18:21:20|22858.98|22738.98|22859.09|22739.09|22859.28|22739.28|22858.7|22738.7|10
1630779690000|2021-09-04 18:21:30|22859.17|22739.17|22861.21|22741.21|22861.34|22741.34|22858.24|22738.24|10
1630779700000|2021-09-04 18:21:40|22861.33|22741.33|22861.78|22741.78|22863.06|22743.06|22861.33|22741.33|10
1630779710000|2021-09-04 18:21:50|22861.17|22741.17|22859.48|22739.48|22861.39|22741.39|22859.48|22739.48|10
1630779720000|2021-09-04 18:22:00|22859.56|22739.56|22856.85|22736.85|22859.56|22739.56|22856.19|22736.19|9
1630779730000|2021-09-04 18:22:10|22856.18|22736.18|22855|22735|22856.18|22736.18|22854.5|22734.5|10
1630779740000|2021-09-04 18:22:20|22855.2|22735.2|22857.5|22737.5|22857.5|22737.5|22855.2|22735.2|10
1630779750000|2021-09-04 18:22:30|22857.46|22737.46|22858.34|22738.34|22858.34|22738.34|22857.46|22737.46|8
1630779760000|2021-09-04 18:22:40|22858.15|22738.15|22858.22|22738.22|22858.65|22738.65|22858.15|22738.15|10
1630779770000|2021-09-04 18:22:50|22858.15|22738.15|22858.58|22738.58|22858.58|22738.58|22857.74|22737.74|10
1630779780000|2021-09-04 18:23:00|22858.69|22738.69|22860.53|22740.53|22860.76|22740.76|22858.66|22738.66|10
1630779790000|2021-09-04 18:23:10|22860.98|22740.98|22860.59|22740.59|22861.56|22741.56|22860.51|22740.51|10
1630779800000|2021-09-04 18:23:20|22860.15|22740.15|22860.39|22740.39|22860.98|22740.98|22859.9|22739.9|10
1630779810000|2021-09-04 18:23:30|22860.65|22740.65|22860.36|22740.36|22860.84|22740.84|22860.31|22740.31|10
1630779820000|2021-09-04 18:23:40|22860.33|22740.33|22860.17|22740.17|22861.91|22741.91|22860.17|22740.17|10
1630779830000|2021-09-04 18:23:50|22860.27|22740.27|22863.39|22743.39|22863.39|22743.39|22860.27|22740.27|10
1630779840000|2021-09-04 18:24:00|22863.74|22743.74|22866.41|22746.41|22866.41|22746.41|22863.74|22743.74|10
1630779850000|2021-09-04 18:24:10|22865.87|22745.87|22865.51|22745.51|22866.35|22746.35|22865.01|22745.01|10
1630779860000|2021-09-04 18:24:20|22865.96|22745.96|22866.46|22746.46|22866.46|22746.46|22865.48|22745.48|9
1630779870000|2021-09-04 18:24:30|22866.66|22746.66|22866.42|22746.42|22867.01|22747.01|22866.42|22746.42|10
1630779880000|2021-09-04 18:24:40|22866.28|22746.28|22863.22|22743.22|22866.28|22746.28|22863.22|22743.22|10
1630779890000|2021-09-04 18:24:50|22862.66|22742.66|22860.61|22740.61|22862.66|22742.66|22860.04|22740.04|10
1630779900000|2021-09-04 18:25:00|22860.47|22740.47|22860.56|22740.56|22860.56|22740.56|22859.67|22739.67|10
1630779910000|2021-09-04 18:25:10|22860.75|22740.75|22859.52|22739.52|22860.79|22740.79|22859.33|22739.33|10
1630779920000|2021-09-04 18:25:20|22859.51|22739.51|22856.62|22736.62|22859.51|22739.51|22856.62|22736.62|9
1630779930000|2021-09-04 18:25:30|22856.49|22736.49|22852.46|22732.46|22856.49|22736.49|22852.22|22732.22|10
1630779940000|2021-09-04 18:25:40|22852.63|22732.63|22850.04|22730.04|22852.63|22732.63|22850.04|22730.04|9
1630779950000|2021-09-04 18:25:50|22849.91|22729.91|22845.93|22725.93|22849.91|22729.91|22845.93|22725.93|10
1630779960000|2021-09-04 18:26:00|22846.1|22726.1|22842.5|22722.5|22846.1|22726.1|22842.18|22722.18|10
1630779970000|2021-09-04 18:26:10|22841.76|22721.76|22839.73|22719.73|22842|22722|22839.21|22719.21|10
1630779980000|2021-09-04 18:26:20|22839.41|22719.41|22837.38|22717.38|22839.41|22719.41|22837.38|22717.38|10
1630779990000|2021-09-04 18:26:30|22837.25|22717.25|22835.71|22715.71|22838.05|22718.05|22835|22715|10
1630780000000|2021-09-04 18:26:40|22835.12|22715.12|22831.99|22711.99|22835.17|22715.17|22831.99|22711.99|9
1630780010000|2021-09-04 18:26:50|22829.46|22709.46|22807.74|22687.74|22829.46|22709.46|22807.51|22687.51|10
1630780020000|2021-09-04 18:27:00|22807.39|22687.39|22804.57|22684.57|22807.84|22687.84|22804.57|22684.57|10
1630780030000|2021-09-04 18:27:10|22803.36|22683.36|22805.7|22685.7|22805.7|22685.7|22803.23|22683.23|10
1630780040000|2021-09-04 18:27:20|22805.94|22685.94|22808.12|22688.12|22808.12|22688.12|22805.94|22685.94|10
1630780050000|2021-09-04 18:27:30|22808.27|22688.27|22805.96|22685.96|22808.27|22688.27|22805.96|22685.96|9
1630780060000|2021-09-04 18:27:40|22805.47|22685.47|22804.74|22684.74|22806.63|22686.63|22804.55|22684.55|10
1630780070000|2021-09-04 18:27:50|22804.84|22684.84|22799.29|22679.29|22804.84|22684.84|22798.17|22678.17|10
1630780080000|2021-09-04 18:28:00|22799.67|22679.67|22798.81|22678.81|22799.67|22679.67|22797.36|22677.36|10
1630780090000|2021-09-04 18:28:10|22798.42|22678.42|22798.23|22678.23|22798.42|22678.42|22797.9|22677.9|10
1630780100000|2021-09-04 18:28:20|22797.75|22677.75|22796.75|22676.75|22797.87|22677.87|22796.55|22676.55|10
1630780110000|2021-09-04 18:28:30|22797.05|22677.05|22800|22680|22800|22680|22797.05|22677.05|10
1630780120000|2021-09-04 18:28:40|22799.52|22679.52|22800.5|22680.5|22800.64|22680.64|22799.52|22679.52|10
1630780130000|2021-09-04 18:28:50|22799.94|22679.94|22799.26|22679.26|22799.94|22679.94|22798.53|22678.53|10
1630780140000|2021-09-04 18:29:00|22799.53|22679.53|22800.12|22680.12|22801.81|22681.81|22799.53|22679.53|10
1630780150000|2021-09-04 18:29:10|22800.11|22680.11|22804.96|22684.96|22804.96|22684.96|22800.11|22680.11|10
1630780160000|2021-09-04 18:29:20|22805.28|22685.28|22806.33|22686.33|22806.77|22686.77|22805.28|22685.28|10
1630780170000|2021-09-04 18:29:30|22805.42|22685.42|22806.82|22686.82|22806.82|22686.82|22805.25|22685.25|10
1630780180000|2021-09-04 18:29:40|22806.35|22686.35|22805.9|22685.9|22807|22687|22805.9|22685.9|10
1630780190000|2021-09-04 18:29:50|22806.42|22686.42|22805.98|22685.98|22806.59|22686.59|22805.98|22685.98|10
1630780200000|2021-09-04 18:30:00|22805.81|22685.81|22810.29|22690.29|22810.29|22690.29|22805.68|22685.68|10
1630780210000|2021-09-04 18:30:10|22809.35|22689.35|22810.36|22690.36|22810.36|22690.36|22809.34|22689.34|9
1630780220000|2021-09-04 18:30:20|22810.53|22690.53|22814.31|22694.31|22814.99|22694.99|22810.38|22690.38|10
1630780230000|2021-09-04 18:30:30|22814.58|22694.58|22813.59|22693.59|22814.58|22694.58|22813.55|22693.55|10
1630780240000|2021-09-04 18:30:40|22813.77|22693.77|22816.27|22696.27|22817.1|22697.1|22813.77|22693.77|10
1630780250000|2021-09-04 18:30:50|22815.86|22695.86|22810.05|22690.05|22815.86|22695.86|22810.05|22690.05|10
1630780260000|2021-09-04 18:31:00|22809.17|22689.17|22804.37|22684.37|22809.17|22689.17|22804.37|22684.37|10
1630780270000|2021-09-04 18:31:10|22804.17|22684.17|22797.57|22677.57|22804.61|22684.61|22797.57|22677.57|10
1630780280000|2021-09-04 18:31:20|22797.32|22677.32|22791.87|22671.87|22797.32|22677.32|22791.87|22671.87|10
1630780290000|2021-09-04 18:31:30|22791.63|22671.63|22791.49|22671.49|22791.63|22671.63|22791.01|22671.01|10
1630780300000|2021-09-04 18:31:40|22792.7|22672.7|22793.04|22673.04|22793.63|22673.63|22792.3|22672.3|10
1630780310000|2021-09-04 18:31:50|22793|22673|22791.89|22671.89|22793|22673|22791.06|22671.06|9
1630780320000|2021-09-04 18:32:00|22791.62|22671.62|22789.9|22669.9|22791.62|22671.62|22789.47|22669.47|10
1630780330000|2021-09-04 18:32:10|22789.81|22669.81|22788.38|22668.38|22789.81|22669.81|22788.38|22668.38|9
1630780340000|2021-09-04 18:32:20|22787.59|22667.59|22786.11|22666.11|22787.98|22667.98|22786.11|22666.11|10
1630780350000|2021-09-04 18:32:30|22786.01|22666.01|22782.9|22662.9|22786.05|22666.05|22782.44|22662.44|10
1630780360000|2021-09-04 18:32:40|22782.93|22662.93|22783.76|22663.76|22784|22664|22782.93|22662.93|10
1630780370000|2021-09-04 18:32:50|22782.56|22662.56|22789.29|22669.29|22789.29|22669.29|22782.56|22662.56|10
1630780380000|2021-09-04 18:33:00|22790.08|22670.08|22797.3|22677.3|22797.3|22677.3|22790.08|22670.08|10
1630780390000|2021-09-04 18:33:10|22797.4|22677.4|22797.89|22677.89|22798.69|22678.69|22797.4|22677.4|10
1630780400000|2021-09-04 18:33:20|22798.16|22678.16|22798.1|22678.1|22800.78|22680.78|22798.1|22678.1|10
1630780410000|2021-09-04 18:33:30|22797.89|22677.89|22796.76|22676.76|22797.95|22677.95|22796.34|22676.34|10
1630780420000|2021-09-04 18:33:40|22796.77|22676.77|22798.93|22678.93|22798.93|22678.93|22796.77|22676.77|10
1630780430000|2021-09-04 18:33:50|22798.97|22678.97|22800.87|22680.87|22801.05|22681.05|22798.97|22678.97|10
1630780440000|2021-09-04 18:34:00|22801.02|22681.02|22801.8|22681.8|22801.8|22681.8|22800.05|22680.05|9
1630780450000|2021-09-04 18:34:10|22803.89|22683.89|22804.26|22684.26|22804.55|22684.55|22803.89|22683.89|10
1630780460000|2021-09-04 18:34:20|22804.36|22684.36|22801.39|22681.39|22804.36|22684.36|22800.77|22680.77|10
1630780470000|2021-09-04 18:34:30|22801.1|22681.1|22798.07|22678.07|22801.1|22681.1|22798.07|22678.07|10
1630780480000|2021-09-04 18:34:40|22798.18|22678.18|22796.26|22676.26|22798.18|22678.18|22795.45|22675.45|10
1630780490000|2021-09-04 18:34:50|22796.18|22676.18|22791.45|22671.45|22796.18|22676.18|22791.45|22671.45|10
1630780500000|2021-09-04 18:35:00|22791.09|22671.09|22791.25|22671.25|22791.39|22671.39|22790.1|22670.1|9
1630780510000|2021-09-04 18:35:10|22792.51|22672.51|22790.68|22670.68|22792.51|22672.51|22790.62|22670.62|10
1630780520000|2021-09-04 18:35:20|22790.87|22670.87|22787.9|22667.9|22791.08|22671.08|22787.9|22667.9|10
1630780530000|2021-09-04 18:35:30|22789.52|22669.52|22786.7|22666.7|22789.52|22669.52|22786.7|22666.7|10
1630780540000|2021-09-04 18:35:40|22787.13|22667.13|22786.66|22666.66|22787.28|22667.28|22785.83|22665.83|10
1630780550000|2021-09-04 18:35:50|22786.75|22666.75|22787.05|22667.05|22787.2|22667.2|22786.75|22666.75|10
1630780560000|2021-09-04 18:36:00|22787.16|22667.16|22789.03|22669.03|22789.39|22669.39|22787.16|22667.16|10
1630780570000|2021-09-04 18:36:10|22789.38|22669.38|22790.33|22670.33|22790.45|22670.45|22788.75|22668.75|10
1630780580000|2021-09-04 18:36:20|22790.43|22670.43|22788.72|22668.72|22790.56|22670.56|22788.65|22668.65|10
1630780590000|2021-09-04 18:36:30|22788.59|22668.59|22787.18|22667.18|22788.59|22668.59|22786.99|22666.99|10
1630780600000|2021-09-04 18:36:40|22787.35|22667.35|22787.36|22667.36|22787.48|22667.48|22785.97|22665.97|10
1630780610000|2021-09-04 18:36:50|22787.35|22667.35|22787.85|22667.85|22788.47|22668.47|22787.15|22667.15|10
1630780620000|2021-09-04 18:37:00|22787.95|22667.95|22789.86|22669.86|22790.47|22670.47|22787.95|22667.95|10
1630780630000|2021-09-04 18:37:10|22791.48|22671.48|22787.81|22667.81|22791.48|22671.48|22787.81|22667.81|10
1630780640000|2021-09-04 18:37:20|22788.15|22668.15|22785.02|22665.02|22788.15|22668.15|22785.02|22665.02|10
1630780650000|2021-09-04 18:37:30|22784.88|22664.88|22783.62|22663.62|22784.96|22664.96|22783.55|22663.55|10
1630780660000|2021-09-04 18:37:40|22782.84|22662.84|22781.65|22661.65|22782.84|22662.84|22781.37|22661.37|9
1630780670000|2021-09-04 18:37:50|22781.49|22661.49|22781.93|22661.93|22781.93|22661.93|22779.79|22659.79|10
1630780680000|2021-09-04 18:38:00|22782.08|22662.08|22783.71|22663.71|22783.71|22663.71|22782.08|22662.08|10
1630780690000|2021-09-04 18:38:10|22783.87|22663.87|22782|22662|22784.41|22664.41|22782|22662|10
1630780700000|2021-09-04 18:38:20|22781.94|22661.94|22778.54|22658.54|22781.94|22661.94|22778.54|22658.54|10
1630780710000|2021-09-04 18:38:30|22778.2|22658.2|22773.57|22653.57|22778.99|22658.99|22773.57|22653.57|10
1630780720000|2021-09-04 18:38:40|22771.36|22651.36|22770.47|22650.47|22771.36|22651.36|22770.18|22650.18|10
1630780730000|2021-09-04 18:38:50|22770.65|22650.65|22770.33|22650.33|22770.81|22650.81|22770.01|22650.01|10
1630780740000|2021-09-04 18:39:00|22769.92|22649.92|22772.23|22652.23|22772.23|22652.23|22769.92|22649.92|10
1630780750000|2021-09-04 18:39:10|22772.15|22652.15|22774.71|22654.71|22774.71|22654.71|22772.15|22652.15|10
1630780760000|2021-09-04 18:39:20|22774.53|22654.53|22777.34|22657.34|22777.34|22657.34|22774.5|22654.5|9
1630780770000|2021-09-04 18:39:30|22777.38|22657.38|22781.79|22661.79|22781.79|22661.79|22777.23|22657.23|10
1630780780000|2021-09-04 18:39:40|22781.8|22661.8|22783.53|22663.53|22783.53|22663.53|22781.59|22661.59|10
1630780790000|2021-09-04 18:39:50|22783.7|22663.7|22783.82|22663.82|22784.28|22664.28|22783.7|22663.7|10
1630780800000|2021-09-04 18:40:00|22782.61|22662.61|22785.07|22665.07|22785.07|22665.07|22782.61|22662.61|9
1630780810000|2021-09-04 18:40:10|22785.27|22665.27|22788.52|22668.52|22788.59|22668.59|22785.27|22665.27|10
1630780820000|2021-09-04 18:40:20|22789.23|22669.23|22790.78|22670.78|22790.78|22670.78|22789.23|22669.23|10
1630780830000|2021-09-04 18:40:30|22789.55|22669.55|22793.39|22673.39|22793.39|22673.39|22789.34|22669.34|9
1630780840000|2021-09-04 18:40:40|22793.85|22673.85|22800.28|22680.28|22800.28|22680.28|22793.85|22673.85|10
1630780850000|2021-09-04 18:40:50|22800.56|22680.56|22799.02|22679.02|22801.45|22681.45|22799.02|22679.02|10
1630780860000|2021-09-04 18:41:00|22799.06|22679.06|22799.54|22679.54|22799.54|22679.54|22798.68|22678.68|10
1630780870000|2021-09-04 18:41:10|22799.55|22679.55|22807.19|22687.19|22807.19|22687.19|22798.64|22678.64|10
1630780880000|2021-09-04 18:41:20|22807.84|22687.84|22811.18|22691.18|22811.48|22691.48|22807.84|22687.84|10
1630780890000|2021-09-04 18:41:30|22811.14|22691.14|22807.91|22687.91|22811.14|22691.14|22807.36|22687.36|10
1630780900000|2021-09-04 18:41:40|22807.82|22687.82|22806.94|22686.94|22808.21|22688.21|22806.36|22686.36|10
1630780910000|2021-09-04 18:41:50|22806.9|22686.9|22804.11|22684.11|22806.9|22686.9|22804.11|22684.11|9
1630780920000|2021-09-04 18:42:00|22804.02|22684.02|22806.18|22686.18|22807.16|22687.16|22804.02|22684.02|9
1630780930000|2021-09-04 18:42:10|22806.22|22686.22|22804.99|22684.99|22806.91|22686.91|22804.73|22684.73|10
1630780940000|2021-09-04 18:42:20|22805.09|22685.09|22804.59|22684.59|22805.24|22685.24|22804.59|22684.59|8
1630780950000|2021-09-04 18:42:30|22804.1|22684.1|22800.18|22680.18|22804.1|22684.1|22800.18|22680.18|10
1630780960000|2021-09-04 18:42:40|22798.82|22678.82|22798.38|22678.38|22800.04|22680.04|22798.12|22678.12|9
1630780970000|2021-09-04 18:42:50|22798.35|22678.35|22797.2|22677.2|22798.35|22678.35|22796.82|22676.82|10
1630780980000|2021-09-04 18:43:00|22798.34|22678.34|22795.33|22675.33|22798.34|22678.34|22795.21|22675.21|10
1630780990000|2021-09-04 18:43:10|22795.14|22675.14|22793|22673|22795.59|22675.59|22793|22673|10
1630781000000|2021-09-04 18:43:20|22793.01|22673.01|22793.22|22673.22|22793.44|22673.44|22792.96|22672.96|9
1630781010000|2021-09-04 18:43:30|22793.25|22673.25|22791.63|22671.63|22793.41|22673.41|22791.14|22671.14|9
1630781020000|2021-09-04 18:43:40|22791.34|22671.34|22793.15|22673.15|22793.28|22673.28|22791.34|22671.34|10
1630781030000|2021-09-04 18:43:50|22793.06|22673.06|22789.89|22669.89|22793.06|22673.06|22789.62|22669.62|10
1630781040000|2021-09-04 18:44:00|22789.63|22669.63|22792.06|22672.06|22792.06|22672.06|22789.59|22669.59|10
1630781050000|2021-09-04 18:44:10|22793.09|22673.09|22794.65|22674.65|22794.65|22674.65|22792.91|22672.91|10
1630781060000|2021-09-04 18:44:20|22794.68|22674.68|22794.89|22674.89|22795.17|22675.17|22793.71|22673.71|10
1630781070000|2021-09-04 18:44:30|22794.49|22674.49|22793.82|22673.82|22795.44|22675.44|22793.82|22673.82|10
1630781080000|2021-09-04 18:44:40|22793.1|22673.1|22791.36|22671.36|22793.23|22673.23|22791.27|22671.27|10
1630781090000|2021-09-04 18:44:50|22791.4|22671.4|22792.17|22672.17|22792.97|22672.97|22791.27|22671.27|8
1630781100000|2021-09-04 18:45:00|22791.98|22671.98|22792.39|22672.39|22792.39|22672.39|22790.21|22670.21|9
1630781110000|2021-09-04 18:45:10|22792.64|22672.64|22796.42|22676.42|22796.42|22676.42|22791.7|22671.7|10
1630781120000|2021-09-04 18:45:20|22796.01|22676.01|22792.09|22672.09|22796.45|22676.45|22792.09|22672.09|10
1630781130000|2021-09-04 18:45:30|22790.17|22670.17|22787.15|22667.15|22791.41|22671.41|22787.15|22667.15|10
1630781140000|2021-09-04 18:45:40|22786.95|22666.95|22783.45|22663.45|22786.95|22666.95|22783.02|22663.02|9
1630781150000|2021-09-04 18:45:50|22782.64|22662.64|22781.41|22661.41|22782.64|22662.64|22781.28|22661.28|10
1630781160000|2021-09-04 18:46:00|22781.93|22661.93|22782.15|22662.15|22783.04|22663.04|22781.36|22661.36|10
1630781170000|2021-09-04 18:46:10|22782.17|22662.17|22785.24|22665.24|22785.24|22665.24|22782.17|22662.17|10
1630781180000|2021-09-04 18:46:20|22785.71|22665.71|22785.37|22665.37|22788.36|22668.36|22785.37|22665.37|10
1630781190000|2021-09-04 18:46:30|22785.29|22665.29|22782.3|22662.3|22786.03|22666.03|22782.3|22662.3|10
1630781200000|2021-09-04 18:46:40|22782.42|22662.42|22783.55|22663.55|22784.39|22664.39|22782.2|22662.2|10
1630781210000|2021-09-04 18:46:50|22783.64|22663.64|22787.16|22667.16|22787.16|22667.16|22783.64|22663.64|9
1630781220000|2021-09-04 18:47:00|22787|22667|22786.13|22666.13|22787.5|22667.5|22786.13|22666.13|10
1630781230000|2021-09-04 18:47:10|22787.09|22667.09|22784.32|22664.32|22787.09|22667.09|22784.31|22664.31|10
1630781240000|2021-09-04 18:47:20|22784.1|22664.1|22785.49|22665.49|22785.97|22665.97|22784.1|22664.1|10
1630781250000|2021-09-04 18:47:30|22785.5|22665.5|22785.83|22665.83|22785.83|22665.83|22783.7|22663.7|10
1630781260000|2021-09-04 18:47:40|22784.89|22664.89|22790.41|22670.41|22790.41|22670.41|22784.89|22664.89|10
1630781270000|2021-09-04 18:47:50|22791.11|22671.11|22793.11|22673.11|22793.16|22673.16|22791.06|22671.06|10
1630781280000|2021-09-04 18:48:00|22793.59|22673.59|22796.27|22676.27|22796.27|22676.27|22793.33|22673.33|10
1630781290000|2021-09-04 18:48:10|22796.83|22676.83|22806.11|22686.11|22806.11|22686.11|22796.79|22676.79|10
1630781300000|2021-09-04 18:48:20|22805.86|22685.86|22811.53|22691.53|22811.63|22691.63|22805.86|22685.86|10
1630781310000|2021-09-04 18:48:30|22811.48|22691.48|22812.67|22692.67|22812.87|22692.87|22811.48|22691.48|10
1630781320000|2021-09-04 18:48:40|22812.68|22692.68|22814.25|22694.25|22814.25|22694.25|22811.99|22691.99|10
1630781330000|2021-09-04 18:48:50|22814.09|22694.09|22813.31|22693.31|22814.09|22694.09|22813.31|22693.31|10
1630781340000|2021-09-04 18:49:00|22813.03|22693.03|22809.34|22689.34|22813.03|22693.03|22809.34|22689.34|10
1630781350000|2021-09-04 18:49:10|22809.2|22689.2|22807.3|22687.3|22809.2|22689.2|22807.3|22687.3|10
1630781360000|2021-09-04 18:49:20|22806.42|22686.42|22804.82|22684.82|22807.69|22687.69|22804.82|22684.82|10
1630781370000|2021-09-04 18:49:30|22805|22685|22802.69|22682.69|22805.01|22685.01|22802.56|22682.56|9
1630781380000|2021-09-04 18:49:40|22802.76|22682.76|22804.35|22684.35|22804.48|22684.48|22802.76|22682.76|10
1630781390000|2021-09-04 18:49:50|22804.36|22684.36|22804|22684|22805.14|22685.14|22803.67|22683.67|10
1630781400000|2021-09-04 18:50:00|22804.33|22684.33|22805.08|22685.08|22805.93|22685.93|22804.33|22684.33|10
1630781410000|2021-09-04 18:50:10|22805.27|22685.27|22805.83|22685.83|22805.83|22685.83|22804.85|22684.85|10
1630781420000|2021-09-04 18:50:20|22805.89|22685.89|22806.07|22686.07|22807.37|22687.37|22805.89|22685.89|10
1630781430000|2021-09-04 18:50:30|22806.49|22686.49|22810.29|22690.29|22810.29|22690.29|22806.49|22686.49|10
1630781440000|2021-09-04 18:50:40|22811.35|22691.35|22812.39|22692.39|22812.64|22692.64|22811.35|22691.35|9
1630781450000|2021-09-04 18:50:50|22812.73|22692.73|22814.06|22694.06|22814.06|22694.06|22812.73|22692.73|10
1630781460000|2021-09-04 18:51:00|22815.15|22695.15|22816.08|22696.08|22816.3|22696.3|22813.9|22693.9|10
1630781470000|2021-09-04 18:51:10|22816.51|22696.51|22817.31|22697.31|22817.31|22697.31|22815.86|22695.86|10
1630781480000|2021-09-04 18:51:20|22816.9|22696.9|22813.35|22693.35|22816.9|22696.9|22813.35|22693.35|10
1630781490000|2021-09-04 18:51:30|22813.41|22693.41|22813.92|22693.92|22814.08|22694.08|22812.84|22692.84|8
1630781500000|2021-09-04 18:51:40|22813.53|22693.53|22815.61|22695.61|22815.61|22695.61|22812.92|22692.92|10
1630781510000|2021-09-04 18:51:50|22815.38|22695.38|22813.6|22693.6|22815.38|22695.38|22813.36|22693.36|8
1630781520000|2021-09-04 18:52:00|22814.26|22694.26|22813.74|22693.74|22814.26|22694.26|22813.74|22693.74|9
1630781530000|2021-09-04 18:52:10|22813.83|22693.83|22814.39|22694.39|22814.39|22694.39|22811.72|22691.72|10
1630781540000|2021-09-04 18:52:20|22813.19|22693.19|22813.39|22693.39|22813.62|22693.62|22813.19|22693.19|9
1630781550000|2021-09-04 18:52:30|22813.5|22693.5|22815.22|22695.22|22815.25|22695.25|22813.09|22693.09|10
1630781560000|2021-09-04 18:52:40|22815.29|22695.29|22814.43|22694.43|22815.29|22695.29|22814.04|22694.04|10
1630781570000|2021-09-04 18:52:50|22814.48|22694.48|22814.39|22694.39|22814.96|22694.96|22814.36|22694.36|10
1630781580000|2021-09-04 18:53:00|22813.75|22693.75|22814.21|22694.21|22814.26|22694.26|22813.75|22693.75|10
1630781590000|2021-09-04 18:53:10|22814.5|22694.5|22816.29|22696.29|22816.29|22696.29|22814.5|22694.5|9
1630781600000|2021-09-04 18:53:20|22816.4|22696.4|22818.62|22698.62|22818.62|22698.62|22816.4|22696.4|9
1630781610000|2021-09-04 18:53:30|22818.82|22698.82|22821.87|22701.87|22822.86|22702.86|22818.78|22698.78|10
1630781620000|2021-09-04 18:53:40|22822.16|22702.16|22811.7|22691.7|22823.27|22703.27|22811.7|22691.7|10
1630781630000|2021-09-04 18:53:50|22808.92|22688.92|22801.99|22681.99|22808.92|22688.92|22801.99|22681.99|10
1630781640000|2021-09-04 18:54:00|22801.27|22681.27|22797.47|22677.47|22801.27|22681.27|22797.16|22677.16|10
1630781650000|2021-09-04 18:54:10|22798.1|22678.1|22799.99|22679.99|22800.46|22680.46|22798.1|22678.1|10
1630781660000|2021-09-04 18:54:20|22800.38|22680.38|22800.21|22680.21|22802.62|22682.62|22799.81|22679.81|10
1630781670000|2021-09-04 18:54:30|22800.17|22680.17|22791.96|22671.96|22800.17|22680.17|22791.96|22671.96|10
1630781680000|2021-09-04 18:54:40|22790.65|22670.65|22785.2|22665.2|22790.65|22670.65|22785.2|22665.2|9
1630781690000|2021-09-04 18:54:50|22785.28|22665.28|22781.77|22661.77|22785.28|22665.28|22781.77|22661.77|10
1630781700000|2021-09-04 18:55:00|22781.87|22661.87|22778.56|22658.56|22781.87|22661.87|22778.43|22658.43|10
1630781710000|2021-09-04 18:55:10|22778.51|22658.51|22777.26|22657.26|22778.64|22658.64|22777|22657|10
1630781720000|2021-09-04 18:55:20|22776.98|22656.98|22778.18|22658.18|22779.51|22659.51|22776.98|22656.98|10
1630781730000|2021-09-04 18:55:30|22778.28|22658.28|22779.43|22659.43|22779.43|22659.43|22777.83|22657.83|9
1630781740000|2021-09-04 18:55:40|22780.24|22660.24|22781.17|22661.17|22781.17|22661.17|22780.21|22660.21|8
1630781750000|2021-09-04 18:55:50|22779.84|22659.84|22784.7|22664.7|22784.7|22664.7|22779.84|22659.84|10
1630781760000|2021-09-04 18:56:00|22784.66|22664.66|22786.12|22666.12|22786.37|22666.37|22784.66|22664.66|9
1630781770000|2021-09-04 18:56:10|22784.96|22664.96|22784.84|22664.84|22785.79|22665.79|22784.49|22664.49|10
1630781780000|2021-09-04 18:56:20|22784.56|22664.56|22787.2|22667.2|22789.27|22669.27|22784.56|22664.56|10
1630781790000|2021-09-04 18:56:30|22786.42|22666.42|22783.07|22663.07|22786.71|22666.71|22783.07|22663.07|10
1630781800000|2021-09-04 18:56:40|22783.05|22663.05|22779.24|22659.24|22783.05|22663.05|22779.17|22659.17|10
1630781810000|2021-09-04 18:56:50|22778.85|22658.85|22773.61|22653.61|22778.85|22658.85|22773.48|22653.48|10
1630781820000|2021-09-04 18:57:00|22773.72|22653.72|22772.3|22652.3|22773.72|22653.72|22771.94|22651.94|10
1630781830000|2021-09-04 18:57:10|22772.07|22652.07|22771.26|22651.26|22772.07|22652.07|22770.99|22650.99|10
1630781840000|2021-09-04 18:57:20|22770.8|22650.8|22763.03|22643.03|22770.99|22650.99|22763.03|22643.03|10
1630781850000|2021-09-04 18:57:30|22764.2|22644.2|22757.52|22637.52|22764.2|22644.2|22757.52|22637.52|10
1630781860000|2021-09-04 18:57:40|22757.21|22637.21|22756.05|22636.05|22757.24|22637.24|22756.05|22636.05|9
1630781870000|2021-09-04 18:57:50|22755.92|22635.92|22755.61|22635.61|22757.53|22637.53|22755.61|22635.61|10
1630781880000|2021-09-04 18:58:00|22755.53|22635.53|22756.22|22636.22|22756.37|22636.37|22754.94|22634.94|10
1630781890000|2021-09-04 18:58:10|22757.54|22637.54|22757.48|22637.48|22757.54|22637.54|22755.89|22635.89|10
1630781900000|2021-09-04 18:58:20|22757.86|22637.86|22757.93|22637.93|22758.46|22638.46|22756.58|22636.58|8
1630781910000|2021-09-04 18:58:30|22757.54|22637.54|22756.65|22636.65|22757.56|22637.56|22756.46|22636.46|9
1630781920000|2021-09-04 18:58:40|22755.3|22635.3|22754.92|22634.92|22755.4|22635.4|22754.92|22634.92|9
1630781930000|2021-09-04 18:58:50|22754.94|22634.94|22753.05|22633.05|22754.94|22634.94|22753.05|22633.05|10
1630781940000|2021-09-04 18:59:00|22753.18|22633.18|22751.4|22631.4|22753.76|22633.76|22751.4|22631.4|10
1630781950000|2021-09-04 18:59:10|22751.84|22631.84|22754.07|22634.07|22754.07|22634.07|22751.71|22631.71|10
1630781960000|2021-09-04 18:59:20|22754.64|22634.64|22759.18|22639.18|22759.18|22639.18|22754.64|22634.64|10
1630781970000|2021-09-04 18:59:30|22759.55|22639.55|22762.59|22642.59|22762.59|22642.59|22759.55|22639.55|10
1630781980000|2021-09-04 18:59:40|22762.73|22642.73|22762.82|22642.82|22763.66|22643.66|22762.73|22642.73|10
1630781990000|2021-09-04 18:59:50|22762.75|22642.75|22763.4|22643.4|22763.55|22643.55|22762.75|22642.75|10
1630782000000|2021-09-04 19:00:00|22763.45|22643.45|22757.9|22637.9|22763.45|22643.45|22757.9|22637.9|10
1630782010000|2021-09-04 19:00:10|22758.05|22638.05|22758.89|22638.89|22760.45|22640.45|22758.05|22638.05|10
1630782020000|2021-09-04 19:00:20|22758.53|22638.53|22756.26|22636.26|22758.53|22638.53|22756.22|22636.22|10
1630782030000|2021-09-04 19:00:30|22756.76|22636.76|22754.27|22634.27|22757.54|22637.54|22754.27|22634.27|10
1630782040000|2021-09-04 19:00:40|22753.9|22633.9|22752.55|22632.55|22753.9|22633.9|22751.34|22631.34|10
1630782050000|2021-09-04 19:00:50|22752.18|22632.18|22747.49|22627.49|22752.18|22632.18|22747.49|22627.49|10
1630782060000|2021-09-04 19:01:00|22745.58|22625.58|22741.25|22621.25|22745.58|22625.58|22740.87|22620.87|10
1630782070000|2021-09-04 19:01:10|22740.76|22620.76|22736.14|22616.14|22740.76|22620.76|22736.14|22616.14|10
1630782080000|2021-09-04 19:01:20|22729.9|22609.9|22720.83|22600.83|22729.9|22609.9|22720.73|22600.73|10
1630782090000|2021-09-04 19:01:30|22720.82|22600.82|22720.2|22600.2|22721.69|22601.69|22720.2|22600.2|10
1630782100000|2021-09-04 19:01:40|22720.39|22600.39|22715.19|22595.19|22720.4|22600.4|22715.19|22595.19|10
1630782110000|2021-09-04 19:01:50|22714.99|22594.99|22717.08|22597.08|22717.08|22597.08|22714.99|22594.99|10
1630782120000|2021-09-04 19:02:00|22717.27|22597.27|22722.59|22602.59|22722.69|22602.69|22717.27|22597.27|10
1630782130000|2021-09-04 19:02:10|22722.66|22602.66|22724.45|22604.45|22724.45|22604.45|22722.45|22602.45|9
1630782140000|2021-09-04 19:02:20|22724.95|22604.95|22727|22607|22727.35|22607.35|22724.95|22604.95|10
1630782150000|2021-09-04 19:02:30|22726.92|22606.92|22725.25|22605.25|22726.92|22606.92|22725.25|22605.25|9
1630782160000|2021-09-04 19:02:40|22724.79|22604.79|22726.03|22606.03|22726.03|22606.03|22724.34|22604.34|10
1630782170000|2021-09-04 19:02:50|22726.66|22606.66|22728.7|22608.7|22728.7|22608.7|22726.31|22606.31|10
1630782180000|2021-09-04 19:03:00|22728.98|22608.98|22732.66|22612.66|22732.66|22612.66|22728.98|22608.98|10
1630782190000|2021-09-04 19:03:10|22732.72|22612.72|22732.63|22612.63|22732.98|22612.98|22732.57|22612.57|10
1630782200000|2021-09-04 19:03:20|22732.07|22612.07|22731.51|22611.51|22732.45|22612.45|22730.88|22610.88|10
1630782210000|2021-09-04 19:03:30|22731.14|22611.14|22728.94|22608.94|22732.32|22612.32|22728.94|22608.94|10
1630782220000|2021-09-04 19:03:40|22728.77|22608.77|22731.97|22611.97|22731.97|22611.97|22728.77|22608.77|10
1630782230000|2021-09-04 19:03:50|22732.48|22612.48|22733.57|22613.57|22733.57|22613.57|22732.48|22612.48|8
1630782240000|2021-09-04 19:04:00|22732.45|22612.45|22733.5|22613.5|22733.5|22613.5|22731.72|22611.72|10
1630782250000|2021-09-04 19:04:10|22733.03|22613.03|22735.2|22615.2|22735.2|22615.2|22733.03|22613.03|9
1630782260000|2021-09-04 19:04:20|22736.35|22616.35|22738.77|22618.77|22738.9|22618.9|22736.35|22616.35|10
1630782270000|2021-09-04 19:04:30|22739.22|22619.22|22737.99|22617.99|22739.22|22619.22|22737.65|22617.65|9
1630782280000|2021-09-04 19:04:40|22739.31|22619.31|22737.15|22617.15|22739.31|22619.31|22737.15|22617.15|10
1630782290000|2021-09-04 19:04:50|22737.27|22617.27|22737.02|22617.02|22737.95|22617.95|22736.67|22616.67|10
1630782300000|2021-09-04 19:05:00|22736.54|22616.54|22734.13|22614.13|22736.57|22616.57|22733.81|22613.81|10
1630782310000|2021-09-04 19:05:10|22734.23|22614.23|22732.73|22612.73|22734.36|22614.36|22732.73|22612.73|10
1630782320000|2021-09-04 19:05:20|22732.17|22612.17|22731.83|22611.83|22733.13|22613.13|22731.83|22611.83|10
1630782330000|2021-09-04 19:05:30|22731.05|22611.05|22727.54|22607.54|22731.05|22611.05|22727.54|22607.54|10
1630782340000|2021-09-04 19:05:40|22728.27|22608.27|22726.03|22606.03|22728.27|22608.27|22725.98|22605.98|10
1630782350000|2021-09-04 19:05:50|22725.65|22605.65|22723.59|22603.59|22726.84|22606.84|22723.58|22603.58|10
1630782360000|2021-09-04 19:06:00|22723.31|22603.31|22722.78|22602.78|22724.83|22604.83|22722.7|22602.7|10
1630782370000|2021-09-04 19:06:10|22721.53|22601.53|22724.34|22604.34|22724.34|22604.34|22721.48|22601.48|10
1630782380000|2021-09-04 19:06:20|22724.62|22604.62|22729.45|22609.45|22729.45|22609.45|22724.62|22604.62|10
1630782390000|2021-09-04 19:06:30|22729.8|22609.8|22731.54|22611.54|22731.61|22611.61|22729.8|22609.8|10
1630782400000|2021-09-04 19:06:40|22731.24|22611.24|22733.68|22613.68|22733.68|22613.68|22729.98|22609.98|10
1630782410000|2021-09-04 19:06:50|22732.84|22612.84|22738.32|22618.32|22738.32|22618.32|22732.84|22612.84|9
1630782420000|2021-09-04 19:07:00|22738.35|22618.35|22738.02|22618.02|22738.72|22618.72|22737.94|22617.94|10
1630782430000|2021-09-04 19:07:10|22737.5|22617.5|22735.79|22615.79|22737.5|22617.5|22735.79|22615.79|9
1630782440000|2021-09-04 19:07:20|22735.59|22615.59|22735.03|22615.03|22735.73|22615.73|22732.95|22612.95|10
1630782450000|2021-09-04 19:07:30|22733.68|22613.68|22729.72|22609.72|22733.68|22613.68|22729.65|22609.65|9
1630782460000|2021-09-04 19:07:40|22729.03|22609.03|22724.27|22604.27|22729.2|22609.2|22724.27|22604.27|10
1630782470000|2021-09-04 19:07:50|22724.04|22604.04|22719.26|22599.26|22724.04|22604.04|22719.26|22599.26|10
1630782480000|2021-09-04 19:08:00|22715.06|22595.06|22707.83|22587.83|22715.06|22595.06|22706.74|22586.74|10
1630782490000|2021-09-04 19:08:10|22707.65|22587.65|22703.36|22583.36|22707.65|22587.65|22703.36|22583.36|10
1630782500000|2021-09-04 19:08:20|22702.25|22582.25|22699.63|22579.63|22702.28|22582.28|22699.58|22579.58|9
1630782510000|2021-09-04 19:08:30|22699.45|22579.45|22696.67|22576.67|22699.67|22579.67|22695.84|22575.84|10
1630782520000|2021-09-04 19:08:40|22696.68|22576.68|22695.96|22575.96|22697.57|22577.57|22695.47|22575.47|10
1630782530000|2021-09-04 19:08:50|22695.3|22575.3|22693.14|22573.14|22695.3|22575.3|22693.06|22573.06|10
1630782540000|2021-09-04 19:09:00|22694.12|22574.12|22689.43|22569.43|22694.12|22574.12|22689.43|22569.43|9
1630782550000|2021-09-04 19:09:10|22689.89|22569.89|22681.72|22561.72|22689.89|22569.89|22681.55|22561.55|10
1630782560000|2021-09-04 19:09:20|22681.69|22561.69|22678.54|22558.54|22681.69|22561.69|22678.54|22558.54|10
1630782570000|2021-09-04 19:09:30|22677.97|22557.97|22673.36|22553.36|22679.14|22559.14|22673.36|22553.36|10
1630782580000|2021-09-04 19:09:40|22672.7|22552.7|22672.09|22552.09|22672.7|22552.7|22671.71|22551.71|10
1630782590000|2021-09-04 19:09:50|22672.29|22552.29|22662.35|22542.35|22672.29|22552.29|22662.35|22542.35|10
1630782600000|2021-09-04 19:10:00|22662.39|22542.39|22657.01|22537.01|22662.65|22542.65|22656.82|22536.82|10
1630782610000|2021-09-04 19:10:10|22655.41|22535.41|22654.03|22534.03|22655.41|22535.41|22654.02|22534.02|10
1630782620000|2021-09-04 19:10:20|22652.74|22532.74|22650.23|22530.23|22652.76|22532.76|22649.06|22529.06|10
1630782630000|2021-09-04 19:10:30|22650.06|22530.06|22648.77|22528.77|22650.06|22530.06|22648.2|22528.2|10
1630782640000|2021-09-04 19:10:40|22648.63|22528.63|22649.18|22529.18|22651.35|22531.35|22648.63|22528.63|10
1630782650000|2021-09-04 19:10:50|22648.49|22528.49|22639.59|22519.59|22648.49|22528.49|22639.59|22519.59|10
1630782660000|2021-09-04 19:11:00|22640.13|22520.13|22642.05|22522.05|22642.47|22522.47|22640.08|22520.08|10
1630782670000|2021-09-04 19:11:10|22641.79|22521.79|22638.06|22518.06|22641.83|22521.83|22636.45|22516.45|10
1630782680000|2021-09-04 19:11:20|22636.22|22516.22|22635.69|22515.69|22636.43|22516.43|22635.1|22515.1|10
1630782690000|2021-09-04 19:11:30|22635.58|22515.58|22636.27|22516.27|22636.27|22516.27|22634.65|22514.65|10
1630782700000|2021-09-04 19:11:40|22636.57|22516.57|22641.79|22521.79|22641.79|22521.79|22636.52|22516.52|10
1630782710000|2021-09-04 19:11:50|22642.64|22522.64|22644.45|22524.45|22644.6|22524.6|22642.64|22522.64|10
1630782720000|2021-09-04 19:12:00|22644.53|22524.53|22641.19|22521.19|22644.53|22524.53|22640.71|22520.71|10
1630782730000|2021-09-04 19:12:10|22640.65|22520.65|22638.32|22518.32|22640.65|22520.65|22637.58|22517.58|10
1630782740000|2021-09-04 19:12:20|22638.08|22518.08|22638.79|22518.79|22639.13|22519.13|22638.08|22518.08|10
1630782750000|2021-09-04 19:12:30|22638.61|22518.61|22636.78|22516.78|22638.61|22518.61|22636.41|22516.41|9
1630782760000|2021-09-04 19:12:40|22636.32|22516.32|22636.65|22516.65|22637.44|22517.44|22636.32|22516.32|10
1630782770000|2021-09-04 19:12:50|22636.04|22516.04|22632.51|22512.51|22636.04|22516.04|22632.51|22512.51|10
1630782780000|2021-09-04 19:13:00|22632.54|22512.54|22634.34|22514.34|22634.34|22514.34|22631.35|22511.35|9
1630782790000|2021-09-04 19:13:10|22634.45|22514.45|22632.61|22512.61|22634.63|22514.63|22632.61|22512.61|10
1630782800000|2021-09-04 19:13:20|22632.12|22512.12|22631.7|22511.7|22632.73|22512.73|22631.7|22511.7|10
1630782810000|2021-09-04 19:13:30|22630.9|22510.9|22626.28|22506.28|22631.01|22511.01|22626.28|22506.28|10
1630782820000|2021-09-04 19:13:40|22626.17|22506.17|22628.31|22508.31|22628.6|22508.6|22625.84|22505.84|10
1630782830000|2021-09-04 19:13:50|22628.3|22508.3|22627.71|22507.71|22630.86|22510.86|22627.43|22507.43|9
1630782840000|2021-09-04 19:14:00|22625.74|22505.74|22627.65|22507.65|22628.74|22508.74|22625.74|22505.74|10
1630782850000|2021-09-04 19:14:10|22629.13|22509.13|22631.09|22511.09|22631.51|22511.51|22627.96|22507.96|10
1630782860000|2021-09-04 19:14:20|22631.17|22511.17|22628.18|22508.18|22631.17|22511.17|22628.18|22508.18|10
1630782870000|2021-09-04 19:14:30|22629.02|22509.02|22627.26|22507.26|22629.92|22509.92|22625.93|22505.93|10
1630782880000|2021-09-04 19:14:40|22628.64|22508.64|22631.89|22511.89|22632.52|22512.52|22628.6|22508.6|10
1630782890000|2021-09-04 19:14:50|22632.41|22512.41|22630.57|22510.57|22632.41|22512.41|22629.91|22509.91|10
1630782900000|2021-09-04 19:15:00|22629.85|22509.85|22630|22510|22630|22510|22628.25|22508.25|10
1630782910000|2021-09-04 19:15:10|22628.96|22508.96|22629.28|22509.28|22629.28|22509.28|22628.2|22508.2|10
1630782920000|2021-09-04 19:15:20|22630.34|22510.34|22636.31|22516.31|22636.31|22516.31|22630.34|22510.34|9
1630782930000|2021-09-04 19:15:30|22640.27|22520.27|22646.15|22526.15|22646.15|22526.15|22640.27|22520.27|10
1630782940000|2021-09-04 19:15:40|22646.46|22526.46|22654.47|22534.47|22654.47|22534.47|22646.46|22526.46|10
1630782950000|2021-09-04 19:15:50|22654.57|22534.57|22659.35|22539.35|22659.35|22539.35|22654.57|22534.57|10
1630782960000|2021-09-04 19:16:00|22659.55|22539.55|22664.05|22544.05|22664.05|22544.05|22659.55|22539.55|10
1630782970000|2021-09-04 19:16:10|22663.66|22543.66|22663.48|22543.48|22665.91|22545.91|22663.2|22543.2|10
1630782980000|2021-09-04 19:16:20|22662.92|22542.92|22656.88|22536.88|22662.92|22542.92|22656.88|22536.88|10
1630782990000|2021-09-04 19:16:30|22656.8|22536.8|22654.95|22534.95|22656.8|22536.8|22654.69|22534.69|10
1630783000000|2021-09-04 19:16:40|22654.21|22534.21|22654.48|22534.48|22654.89|22534.89|22654.13|22534.13|10
1630783010000|2021-09-04 19:16:50|22654.31|22534.31|22654.17|22534.17|22654.38|22534.38|22653.42|22533.42|10
1630783020000|2021-09-04 19:17:00|22654.46|22534.46|22653.35|22533.35|22655.17|22535.17|22653.35|22533.35|10
1630783030000|2021-09-04 19:17:10|22653.4|22533.4|22648.7|22528.7|22653.4|22533.4|22648.68|22528.68|10
1630783040000|2021-09-04 19:17:20|22648.53|22528.53|22646.16|22526.16|22648.53|22528.53|22646.16|22526.16|10
1630783050000|2021-09-04 19:17:30|22646.29|22526.29|22642.45|22522.45|22646.3|22526.3|22642.45|22522.45|10
1630783060000|2021-09-04 19:17:40|22642.46|22522.46|22638.64|22518.64|22642.46|22522.46|22638.64|22518.64|9
1630783070000|2021-09-04 19:17:50|22638.76|22518.76|22641.68|22521.68|22642.01|22522.01|22638.76|22518.76|10
1630783080000|2021-09-04 19:18:00|22641.58|22521.58|22642.48|22522.48|22642.48|22522.48|22641.58|22521.58|9
1630783090000|2021-09-04 19:18:10|22641.68|22521.68|22643.95|22523.95|22643.95|22523.95|22641.68|22521.68|10
1630783100000|2021-09-04 19:18:20|22643.72|22523.72|22647.46|22527.46|22647.46|22527.46|22643.72|22523.72|10
1630783110000|2021-09-04 19:18:30|22647.78|22527.78|22650.86|22530.86|22650.86|22530.86|22647.78|22527.78|10
1630783120000|2021-09-04 19:18:40|22651.26|22531.26|22652.04|22532.04|22653.23|22533.23|22651.06|22531.06|10
1630783130000|2021-09-04 19:18:50|22652.16|22532.16|22655.45|22535.45|22655.67|22535.67|22652.16|22532.16|10
1630783140000|2021-09-04 19:19:00|22655|22535|22653.43|22533.43|22655.2|22535.2|22653.43|22533.43|10
1630783150000|2021-09-04 19:19:10|22653.28|22533.28|22652.58|22532.58|22653.28|22533.28|22651.92|22531.92|10
1630783160000|2021-09-04 19:19:20|22653.4|22533.4|22656.3|22536.3|22656.3|22536.3|22653.4|22533.4|10
1630783170000|2021-09-04 19:19:30|22656.85|22536.85|22656.34|22536.34|22657.31|22537.31|22656.09|22536.09|10
1630783180000|2021-09-04 19:19:40|22656.37|22536.37|22658.12|22538.12|22658.78|22538.78|22656.3|22536.3|10
1630783190000|2021-09-04 19:19:50|22658.17|22538.17|22658.32|22538.32|22659.58|22539.58|22658.17|22538.17|10
1630783200000|2021-09-04 19:20:00|22658.08|22538.08|22662.69|22542.69|22662.69|22542.69|22658.08|22538.08|10
1630783210000|2021-09-04 19:20:10|22663.37|22543.37|22663.59|22543.59|22663.98|22543.98|22662.41|22542.41|10
1630783220000|2021-09-04 19:20:20|22663.38|22543.38|22662.68|22542.68|22663.58|22543.58|22662.39|22542.39|10
1630783230000|2021-09-04 19:20:30|22662.65|22542.65|22656.88|22536.88|22662.65|22542.65|22656.88|22536.88|10
1630783240000|2021-09-04 19:20:40|22656.2|22536.2|22653.52|22533.52|22656.22|22536.22|22653.5|22533.5|10
1630783250000|2021-09-04 19:20:50|22654.06|22534.06|22656.66|22536.66|22656.67|22536.67|22653.91|22533.91|10
1630783260000|2021-09-04 19:21:00|22656.71|22536.71|22656.32|22536.32|22656.71|22536.71|22655.87|22535.87|9
1630783270000|2021-09-04 19:21:10|22656.22|22536.22|22653.42|22533.42|22656.29|22536.29|22653.42|22533.42|10
1630783280000|2021-09-04 19:21:20|22653.32|22533.32|22653.42|22533.42|22653.81|22533.81|22652.93|22532.93|9
1630783290000|2021-09-04 19:21:30|22652.67|22532.67|22650.95|22530.95|22652.67|22532.67|22649.61|22529.61|10
1630783300000|2021-09-04 19:21:40|22650.18|22530.18|22649.6|22529.6|22650.55|22530.55|22649.6|22529.6|9
1630783310000|2021-09-04 19:21:50|22649.84|22529.84|22649.38|22529.38|22649.94|22529.94|22649.16|22529.16|10
1630783320000|2021-09-04 19:22:00|22649.68|22529.68|22647.79|22527.79|22649.81|22529.81|22647.79|22527.79|9
1630783330000|2021-09-04 19:22:10|22647.28|22527.28|22648.81|22528.81|22649.07|22529.07|22647.28|22527.28|5
1630783340000|2021-09-04 19:22:20|22649.05|22529.05|22648.43|22528.43|22649.25|22529.25|22648.43|22528.43|10
1630783350000|2021-09-04 19:22:30|22648.54|22528.54|22647.26|22527.26|22648.54|22528.54|22647.26|22527.26|10
1630783360000|2021-09-04 19:22:40|22647.38|22527.38|22650.19|22530.19|22650.24|22530.24|22647.38|22527.38|9
1630783370000|2021-09-04 19:22:50|22650.43|22530.43|22651.33|22531.33|22651.33|22531.33|22649.95|22529.95|10
1630783380000|2021-09-04 19:23:00|22652.4|22532.4|22652.57|22532.57|22654.04|22534.04|22652.3|22532.3|10
1630783390000|2021-09-04 19:23:10|22652.06|22532.06|22648.23|22528.23|22652.06|22532.06|22648.23|22528.23|10
1630783400000|2021-09-04 19:23:20|22648.33|22528.33|22646.34|22526.34|22648.34|22528.34|22645.47|22525.47|10
1630783410000|2021-09-04 19:23:30|22646.76|22526.76|22646.68|22526.68|22648.01|22528.01|22646.62|22526.62|8
1630783420000|2021-09-04 19:23:40|22646.53|22526.53|22647.41|22527.41|22647.78|22527.78|22646.4|22526.4|10
1630783430000|2021-09-04 19:23:50|22647.37|22527.37|22645.73|22525.73|22647.41|22527.41|22645.73|22525.73|9
1630783440000|2021-09-04 19:24:00|22645.84|22525.84|22647.35|22527.35|22647.35|22527.35|22645.79|22525.79|9
1630783450000|2021-09-04 19:24:10|22647.06|22527.06|22641.27|22521.27|22647.12|22527.12|22641.27|22521.27|10
1630783460000|2021-09-04 19:24:20|22641.3|22521.3|22641.27|22521.27|22642.04|22522.04|22640.34|22520.34|8
1630783470000|2021-09-04 19:24:30|22641.17|22521.17|22637.91|22517.91|22641.17|22521.17|22637.91|22517.91|10
1630783480000|2021-09-04 19:24:40|22638.13|22518.13|22637.54|22517.54|22638.46|22518.46|22637.54|22517.54|9
1630783490000|2021-09-04 19:24:50|22638.15|22518.15|22634.15|22514.15|22638.43|22518.43|22634.15|22514.15|10
1630783500000|2021-09-04 19:25:00|22634.08|22514.08|22629.56|22509.56|22634.24|22514.24|22629.56|22509.56|10
1630783510000|2021-09-04 19:25:10|22628.6|22508.6|22624.67|22504.67|22628.61|22508.61|22624.67|22504.67|9
1630783520000|2021-09-04 19:25:20|22624.63|22504.63|22618.28|22498.28|22624.63|22504.63|22618.28|22498.28|10
1630783530000|2021-09-04 19:25:30|22619.83|22499.83|22613.88|22493.88|22619.83|22499.83|22613.88|22493.88|10
1630783540000|2021-09-04 19:25:40|22613.81|22493.81|22612.37|22492.37|22613.81|22493.81|22611.8|22491.8|10
1630783550000|2021-09-04 19:25:50|22611.29|22491.29|22610.07|22490.07|22612.63|22492.63|22610.03|22490.03|10
1630783560000|2021-09-04 19:26:00|22609.31|22489.31|22607.04|22487.04|22609.5|22489.5|22607.04|22487.04|10
1630783570000|2021-09-04 19:26:10|22607.21|22487.21|22602.12|22482.12|22607.21|22487.21|22602.12|22482.12|10
1630783580000|2021-09-04 19:26:20|22601.91|22481.91|22609.46|22489.46|22609.46|22489.46|22601.91|22481.91|10
1630783590000|2021-09-04 19:26:30|22609.81|22489.81|22609.7|22489.7|22610.76|22490.76|22609.3|22489.3|10
1630783600000|2021-09-04 19:26:40|22609.81|22489.81|22612.45|22492.45|22612.45|22492.45|22609.81|22489.81|10
1630783610000|2021-09-04 19:26:50|22612.51|22492.51|22614.26|22494.26|22615.71|22495.71|22612.51|22492.51|10
1630783620000|2021-09-04 19:27:00|22613.86|22493.86|22618.45|22498.45|22618.45|22498.45|22613.42|22493.42|10
1630783630000|2021-09-04 19:27:10|22619.5|22499.5|22626.32|22506.32|22626.32|22506.32|22619.37|22499.37|9
1630783640000|2021-09-04 19:27:20|22626.28|22506.28|22628.94|22508.94|22630.46|22510.46|22626.28|22506.28|10
1630783650000|2021-09-04 19:27:30|22629.49|22509.49|22634.26|22514.26|22634.26|22514.26|22628.9|22508.9|10
1630783660000|2021-09-04 19:27:40|22634.71|22514.71|22638.88|22518.88|22638.88|22518.88|22634.71|22514.71|10
1630783670000|2021-09-04 19:27:50|22641.19|22521.19|22646.99|22526.99|22648.18|22528.18|22641.19|22521.19|10
1630783680000|2021-09-04 19:28:00|22646.69|22526.69|22645.25|22525.25|22648.09|22528.09|22645.25|22525.25|9
1630783690000|2021-09-04 19:28:10|22646.26|22526.26|22649.39|22529.39|22649.39|22529.39|22644.31|22524.31|10
1630783700000|2021-09-04 19:28:20|22649.32|22529.32|22650.13|22530.13|22651.59|22531.59|22648.83|22528.83|10
1630783710000|2021-09-04 19:28:30|22649.94|22529.94|22650.27|22530.27|22650.27|22530.27|22648.96|22528.96|10
1630783720000|2021-09-04 19:28:40|22650.19|22530.19|22645.88|22525.88|22650.19|22530.19|22645.88|22525.88|10
1630783730000|2021-09-04 19:28:50|22645.99|22525.99|22641.67|22521.67|22645.99|22525.99|22641.62|22521.62|10
1630783740000|2021-09-04 19:29:00|22641.98|22521.98|22640.29|22520.29|22641.98|22521.98|22640.12|22520.12|10
1630783750000|2021-09-04 19:29:10|22639.85|22519.85|22633.97|22513.97|22639.85|22519.85|22633.97|22513.97|10
1630783760000|2021-09-04 19:29:20|22632.49|22512.49|22649.03|22529.03|22649.03|22529.03|22626.56|22506.56|10
1630783770000|2021-09-04 19:29:30|22655.29|22535.29|22708.9|22588.9|22708.9|22588.9|22655.29|22535.29|10
1630783780000|2021-09-04 19:29:40|22710.23|22590.23|22706.37|22586.37|22714.55|22594.55|22706.37|22586.37|10
1630783790000|2021-09-04 19:29:50|22705.19|22585.19|22685.97|22565.97|22705.19|22585.19|22684.53|22564.53|10
1630783800000|2021-09-04 19:30:00|22684.28|22564.28|22692.72|22572.72|22693.61|22573.61|22679.42|22559.42|10
1630783810000|2021-09-04 19:30:10|22689.28|22569.28|22694.09|22574.09|22694.09|22574.09|22689.28|22569.28|10
1630783820000|2021-09-04 19:30:20|22693.72|22573.72|22690.96|22570.96|22693.72|22573.72|22689.89|22569.89|10
1630783830000|2021-09-04 19:30:30|22691.56|22571.56|22689.7|22569.7|22691.98|22571.98|22689.7|22569.7|10
1630783840000|2021-09-04 19:30:40|22689.66|22569.66|22688.02|22568.02|22690.19|22570.19|22687.94|22567.94|10
1630783850000|2021-09-04 19:30:50|22686.79|22566.79|22685.6|22565.6|22687.12|22567.12|22685.19|22565.19|10
1630783860000|2021-09-04 19:31:00|22687.11|22567.11|22688.19|22568.19|22688.19|22568.19|22686.26|22566.26|10
1630783870000|2021-09-04 19:31:10|22688.38|22568.38|22688.55|22568.55|22689.07|22569.07|22688.38|22568.38|10
1630783880000|2021-09-04 19:31:20|22687.59|22567.59|22692.02|22572.02|22692.02|22572.02|22687.59|22567.59|10
1630783890000|2021-09-04 19:31:30|22693.05|22573.05|22707.32|22587.32|22707.32|22587.32|22693.05|22573.05|10
1630783900000|2021-09-04 19:31:40|22707.92|22587.92|22717.1|22597.1|22717.1|22597.1|22707.92|22587.92|9
1630783910000|2021-09-04 19:31:50|22716.59|22596.59|22716.72|22596.72|22718.74|22598.74|22716.47|22596.47|10
1630783920000|2021-09-04 19:32:00|22716.9|22596.9|22716.14|22596.14|22717.48|22597.48|22716.14|22596.14|10
1630783930000|2021-09-04 19:32:10|22716.47|22596.47|22715.57|22595.57|22716.47|22596.47|22713.88|22593.88|10
1630783940000|2021-09-04 19:32:20|22715.44|22595.44|22716.06|22596.06|22716.06|22596.06|22713.54|22593.54|10
1630783950000|2021-09-04 19:32:30|22716.11|22596.11|22710.51|22590.51|22716.11|22596.11|22710.49|22590.49|10
1630783960000|2021-09-04 19:32:40|22711|22591|22710.8|22590.8|22711.52|22591.52|22710.53|22590.53|10
1630783970000|2021-09-04 19:32:50|22710.12|22590.12|22706.32|22586.32|22710.12|22590.12|22706.2|22586.2|8
1630783980000|2021-09-04 19:33:00|22705.91|22585.91|22699.61|22579.61|22706|22586|22699.61|22579.61|10
1630783990000|2021-09-04 19:33:10|22700.45|22580.45|22689.92|22569.92|22700.45|22580.45|22689.92|22569.92|10
1630784000000|2021-09-04 19:33:20|22690.2|22570.2|22685.12|22565.12|22690.2|22570.2|22685.12|22565.12|10
1630784010000|2021-09-04 19:33:30|22684.48|22564.48|22681.64|22561.64|22684.48|22564.48|22681.64|22561.64|10
1630784020000|2021-09-04 19:33:40|22682.05|22562.05|22684.24|22564.24|22684.32|22564.32|22681.97|22561.97|10
1630784030000|2021-09-04 19:33:50|22684.16|22564.16|22684.83|22564.83|22684.83|22564.83|22683.81|22563.81|10
1630784040000|2021-09-04 19:34:00|22686.03|22566.03|22684.6|22564.6|22686.97|22566.97|22684.31|22564.31|10
1630784050000|2021-09-04 19:34:10|22685.11|22565.11|22680.49|22560.49|22685.11|22565.11|22680.49|22560.49|10
1630784060000|2021-09-04 19:34:20|22679.65|22559.65|22678.4|22558.4|22680.02|22560.02|22678.4|22558.4|10
1630784070000|2021-09-04 19:34:30|22677.53|22557.53|22674.93|22554.93|22677.53|22557.53|22673.53|22553.53|10
1630784080000|2021-09-04 19:34:40|22674.24|22554.24|22667.48|22547.48|22674.24|22554.24|22667.48|22547.48|10
1630784090000|2021-09-04 19:34:50|22668.03|22548.03|22665.77|22545.77|22668.55|22548.55|22665.77|22545.77|10
1630784100000|2021-09-04 19:35:00|22665.62|22545.62|22659.54|22539.54|22665.81|22545.81|22659.54|22539.54|9
1630784110000|2021-09-04 19:35:10|22659.97|22539.97|22664.81|22544.81|22664.81|22544.81|22659.97|22539.97|10
1630784120000|2021-09-04 19:35:20|22665.32|22545.32|22656.68|22536.68|22665.32|22545.32|22656.68|22536.68|10
1630784130000|2021-09-04 19:35:30|22656.67|22536.67|22651.41|22531.41|22656.67|22536.67|22650.82|22530.82|9
1630784140000|2021-09-04 19:35:40|22650.08|22530.08|22651.45|22531.45|22651.45|22531.45|22650.08|22530.08|10
1630784150000|2021-09-04 19:35:50|22651.76|22531.76|22653.94|22533.94|22655.1|22535.1|22651.4|22531.4|10
1630784160000|2021-09-04 19:36:00|22653.81|22533.81|22652.61|22532.61|22654.02|22534.02|22652.01|22532.01|9
1630784170000|2021-09-04 19:36:10|22651.45|22531.45|22652.35|22532.35|22652.35|22532.35|22651.45|22531.45|10
1630784180000|2021-09-04 19:36:20|22651.77|22531.77|22650.26|22530.26|22651.77|22531.77|22650.26|22530.26|10
1630784190000|2021-09-04 19:36:30|22649.03|22529.03|22642.34|22522.34|22649.03|22529.03|22642.34|22522.34|10
1630784200000|2021-09-04 19:36:40|22640.79|22520.79|22632.49|22512.49|22640.79|22520.79|22632.49|22512.49|10
1630784210000|2021-09-04 19:36:50|22632|22512|22629.19|22509.19|22632.08|22512.08|22627.92|22507.92|9
1630784220000|2021-09-04 19:37:00|22629.16|22509.16|22627.46|22507.46|22629.16|22509.16|22627.21|22507.21|10
1630784230000|2021-09-04 19:37:10|22627.73|22507.73|22627.15|22507.15|22627.81|22507.81|22625.95|22505.95|10
1630784240000|2021-09-04 19:37:20|22626.44|22506.44|22625.55|22505.55|22626.44|22506.44|22625.35|22505.35|10
1630784250000|2021-09-04 19:37:30|22625.35|22505.35|22625.99|22505.99|22625.99|22505.99|22624.64|22504.64|10
1630784260000|2021-09-04 19:37:40|22625.7|22505.7|22627.63|22507.63|22629.05|22509.05|22625.7|22505.7|10
1630784270000|2021-09-04 19:37:50|22627.29|22507.29|22626.08|22506.08|22627.29|22507.29|22625.78|22505.78|10
1630784280000|2021-09-04 19:38:00|22626.26|22506.26|22629.34|22509.34|22629.34|22509.34|22626.26|22506.26|10
1630784290000|2021-09-04 19:38:10|22629.71|22509.71|22632.22|22512.22|22632.22|22512.22|22629.71|22509.71|10
1630784300000|2021-09-04 19:38:20|22632.52|22512.52|22637.15|22517.15|22637.17|22517.17|22632.52|22512.52|9
1630784310000|2021-09-04 19:38:30|22637.43|22517.43|22640.22|22520.22|22640.7|22520.7|22637.35|22517.35|10
1630784320000|2021-09-04 19:38:40|22640.09|22520.09|22641.22|22521.22|22641.22|22521.22|22639.99|22519.99|9
1630784330000|2021-09-04 19:38:50|22641.84|22521.84|22644.57|22524.57|22644.57|22524.57|22641.84|22521.84|10
1630784340000|2021-09-04 19:39:00|22645.34|22525.34|22645.6|22525.6|22645.72|22525.72|22644.27|22524.27|10
1630784350000|2021-09-04 19:39:10|22646|22526|22644.94|22524.94|22646|22526|22644.72|22524.72|10
1630784360000|2021-09-04 19:39:20|22644.84|22524.84|22646.69|22526.69|22647.61|22527.61|22644.77|22524.77|10
1630784370000|2021-09-04 19:39:30|22646.61|22526.61|22647.9|22527.9|22647.9|22527.9|22645.28|22525.28|10
1630784380000|2021-09-04 19:39:40|22647.85|22527.85|22647.38|22527.38|22647.85|22527.85|22647.03|22527.03|10
1630784390000|2021-09-04 19:39:50|22647.43|22527.43|22647.97|22527.97|22648.03|22528.03|22646.28|22526.28|10
1630784400000|2021-09-04 19:40:00|22647.68|22527.68|22654.42|22534.42|22654.42|22534.42|22647.68|22527.68|10
1630784410000|2021-09-04 19:40:10|22654.72|22534.72|22654.65|22534.65|22654.96|22534.96|22653.73|22533.73|10
1630784420000|2021-09-04 19:40:20|22654.74|22534.74|22654.95|22534.95|22655.34|22535.34|22654.16|22534.16|10
1630784430000|2021-09-04 19:40:30|22657.18|22537.18|22657.24|22537.24|22657.24|22537.24|22656.4|22536.4|8
1630784440000|2021-09-04 19:40:40|22657.2|22537.2|22656.71|22536.71|22657.61|22537.61|22656.71|22536.71|10
1630784450000|2021-09-04 19:40:50|22656.89|22536.89|22657.88|22537.88|22658.01|22538.01|22655.41|22535.41|10
1630784460000|2021-09-04 19:41:00|22656.28|22536.28|22657.61|22537.61|22657.61|22537.61|22655.61|22535.61|10
1630784470000|2021-09-04 19:41:10|22658.37|22538.37|22662.63|22542.63|22663.61|22543.61|22658.37|22538.37|10
1630784480000|2021-09-04 19:41:20|22662.87|22542.87|22666.23|22546.23|22667.39|22547.39|22662.87|22542.87|10
1630784490000|2021-09-04 19:41:30|22667.26|22547.26|22672.76|22552.76|22672.76|22552.76|22666.58|22546.58|10
1630784500000|2021-09-04 19:41:40|22674.17|22554.17|22679.26|22559.26|22679.32|22559.32|22674.17|22554.17|10
1630784510000|2021-09-04 19:41:50|22680.05|22560.05|22681.37|22561.37|22681.37|22561.37|22680.02|22560.02|10
1630784520000|2021-09-04 19:42:00|22681.35|22561.35|22681.07|22561.07|22681.88|22561.88|22680.73|22560.73|10
1630784530000|2021-09-04 19:42:10|22680.53|22560.53|22680.41|22560.41|22681.24|22561.24|22680.41|22560.41|9
1630784540000|2021-09-04 19:42:20|22680.71|22560.71|22677.53|22557.53|22680.71|22560.71|22677.53|22557.53|9
1630784550000|2021-09-04 19:42:30|22677.19|22557.19|22685.48|22565.48|22685.64|22565.64|22677.19|22557.19|10
1630784560000|2021-09-04 19:42:40|22685.49|22565.49|22685.01|22565.01|22685.88|22565.88|22684.38|22564.38|10
1630784570000|2021-09-04 19:42:50|22684.9|22564.9|22682.77|22562.77|22685.01|22565.01|22682.42|22562.42|10
1630784580000|2021-09-04 19:43:00|22685.04|22565.04|22685.96|22565.96|22685.96|22565.96|22684.59|22564.59|10
1630784590000|2021-09-04 19:43:10|22685.62|22565.62|22684.69|22564.69|22685.62|22565.62|22683.55|22563.55|10
1630784600000|2021-09-04 19:43:20|22684.24|22564.24|22681.7|22561.7|22684.24|22564.24|22681.7|22561.7|10
1630784610000|2021-09-04 19:43:30|22681.43|22561.43|22681.85|22561.85|22682.05|22562.05|22680.69|22560.69|10
1630784620000|2021-09-04 19:43:40|22681.51|22561.51|22682.27|22562.27|22682.38|22562.38|22681.12|22561.12|9
1630784630000|2021-09-04 19:43:50|22682.5|22562.5|22681.6|22561.6|22682.5|22562.5|22681.27|22561.27|10
1630784640000|2021-09-04 19:44:00|22681.52|22561.52|22678.24|22558.24|22681.66|22561.66|22678.24|22558.24|10
1630784650000|2021-09-04 19:44:10|22678.35|22558.35|22680.75|22560.75|22680.75|22560.75|22677.96|22557.96|10
1630784660000|2021-09-04 19:44:20|22681.25|22561.25|22687.72|22567.72|22687.72|22567.72|22681.25|22561.25|10
1630784670000|2021-09-04 19:44:30|22689.9|22569.9|22692.11|22572.11|22692.11|22572.11|22689.9|22569.9|10
1630784680000|2021-09-04 19:44:40|22692.67|22572.67|22692.18|22572.18|22692.94|22572.94|22692.18|22572.18|9
1630784690000|2021-09-04 19:44:50|22691.69|22571.69|22692.82|22572.82|22693.47|22573.47|22691.34|22571.34|10
1630784700000|2021-09-04 19:45:00|22692.51|22572.51|22692.21|22572.21|22692.51|22572.51|22691.11|22571.11|10
1630784710000|2021-09-04 19:45:10|22692|22572|22690.32|22570.32|22692.1|22572.1|22690.32|22570.32|10
1630784720000|2021-09-04 19:45:20|22689.82|22569.82|22684.52|22564.52|22689.82|22569.82|22684.52|22564.52|10
1630784730000|2021-09-04 19:45:30|22684.53|22564.53|22682.48|22562.48|22684.53|22564.53|22682.48|22562.48|10
1630784740000|2021-09-04 19:45:40|22677.44|22557.44|22673.23|22553.23|22677.44|22557.44|22673.13|22553.13|10
1630784750000|2021-09-04 19:45:50|22673.24|22553.24|22674.13|22554.13|22675.13|22555.13|22673.01|22553.01|10
1630784760000|2021-09-04 19:46:00|22673.96|22553.96|22672.92|22552.92|22674.1|22554.1|22672.92|22552.92|9
1630784770000|2021-09-04 19:46:10|22672.72|22552.72|22667.03|22547.03|22672.72|22552.72|22667|22547|10
1630784780000|2021-09-04 19:46:20|22666.75|22546.75|22665.2|22545.2|22666.75|22546.75|22664.92|22544.92|10
1630784790000|2021-09-04 19:46:30|22665.06|22545.06|22664.72|22544.72|22665.06|22545.06|22664.4|22544.4|10
1630784800000|2021-09-04 19:46:40|22665.64|22545.64|22665.1|22545.1|22666.81|22546.81|22665.1|22545.1|10
1630784810000|2021-09-04 19:46:50|22665.04|22545.04|22664.59|22544.59|22667.24|22547.24|22664.59|22544.59|10
1630784820000|2021-09-04 19:47:00|22664.25|22544.25|22663.14|22543.14|22664.25|22544.25|22663.14|22543.14|9
1630784830000|2021-09-04 19:47:10|22662.77|22542.77|22663.86|22543.86|22663.86|22543.86|22661.53|22541.53|10
1630784840000|2021-09-04 19:47:20|22663.84|22543.84|22663.34|22543.34|22663.95|22543.95|22663|22543|8
1630784850000|2021-09-04 19:47:30|22662.78|22542.78|22660.4|22540.4|22662.79|22542.79|22660.37|22540.37|10
1630784860000|2021-09-04 19:47:40|22660.43|22540.43|22659.54|22539.54|22660.63|22540.63|22659.54|22539.54|9
1630784870000|2021-09-04 19:47:50|22659.19|22539.19|22656.26|22536.26|22659.19|22539.19|22656.26|22536.26|10
1630784880000|2021-09-04 19:48:00|22656.08|22536.08|22652.65|22532.65|22656.14|22536.14|22652.65|22532.65|10
1630784890000|2021-09-04 19:48:10|22652.48|22532.48|22651.28|22531.28|22652.54|22532.54|22651.28|22531.28|9
1630784900000|2021-09-04 19:48:20|22651.27|22531.27|22651.28|22531.28|22651.28|22531.28|22650.55|22530.55|9
1630784910000|2021-09-04 19:48:30|22651.9|22531.9|22652.9|22532.9|22652.9|22532.9|22651.24|22531.24|10
1630784920000|2021-09-04 19:48:40|22652.86|22532.86|22654.68|22534.68|22654.84|22534.84|22652.86|22532.86|10
1630784930000|2021-09-04 19:48:50|22654.79|22534.79|22656.3|22536.3|22656.3|22536.3|22654.79|22534.79|9
1630784940000|2021-09-04 19:49:00|22656.4|22536.4|22657.56|22537.56|22658.19|22538.19|22655.96|22535.96|9
1630784950000|2021-09-04 19:49:10|22657.35|22537.35|22654.39|22534.39|22657.35|22537.35|22654.39|22534.39|10
1630784960000|2021-09-04 19:49:20|22654.3|22534.3|22652.05|22532.05|22654.3|22534.3|22652.05|22532.05|10
1630784970000|2021-09-04 19:49:30|22651.93|22531.93|22649.77|22529.77|22652|22532|22649.64|22529.64|10
1630784980000|2021-09-04 19:49:40|22649.64|22529.64|22646.54|22526.54|22649.64|22529.64|22646.54|22526.54|10
1630784990000|2021-09-04 19:49:50|22646.6|22526.6|22648.09|22528.09|22648.26|22528.26|22646.34|22526.34|10
1630785000000|2021-09-04 19:50:00|22647.83|22527.83|22648.15|22528.15|22648.19|22528.19|22646.77|22526.77|10
1630785010000|2021-09-04 19:50:10|22648.33|22528.33|22648.31|22528.31|22650.11|22530.11|22648.31|22528.31|9
1630785020000|2021-09-04 19:50:20|22648.15|22528.15|22651.56|22531.56|22651.56|22531.56|22647.88|22527.88|10
1630785030000|2021-09-04 19:50:30|22652|22532|22651.84|22531.84|22653.07|22533.07|22651.53|22531.53|10
1630785040000|2021-09-04 19:50:40|22652.01|22532.01|22655.09|22535.09|22655.09|22535.09|22650.8|22530.8|10
1630785050000|2021-09-04 19:50:50|22655.8|22535.8|22661.1|22541.1|22661.64|22541.64|22655.8|22535.8|10
1630785060000|2021-09-04 19:51:00|22662.14|22542.14|22671.14|22551.14|22671.14|22551.14|22662.14|22542.14|10
1630785070000|2021-09-04 19:51:10|22671.53|22551.53|22676.44|22556.44|22676.45|22556.45|22671.53|22551.53|10
1630785080000|2021-09-04 19:51:20|22677.59|22557.59|22677.69|22557.69|22677.69|22557.69|22676.67|22556.67|9
1630785090000|2021-09-04 19:51:30|22678.23|22558.23|22682.75|22562.75|22682.88|22562.88|22678.23|22558.23|10
1630785100000|2021-09-04 19:51:40|22682.63|22562.63|22681.62|22561.62|22683.19|22563.19|22681.62|22561.62|10
1630785110000|2021-09-04 19:51:50|22681.65|22561.65|22681.3|22561.3|22681.67|22561.67|22680.96|22560.96|10
1630785120000|2021-09-04 19:52:00|22681.12|22561.12|22683.09|22563.09|22683.88|22563.88|22681.11|22561.11|9
1630785130000|2021-09-04 19:52:10|22683.14|22563.14|22684.44|22564.44|22685.03|22565.03|22682.82|22562.82|10
1630785140000|2021-09-04 19:52:20|22684.83|22564.83|22687.91|22567.91|22687.91|22567.91|22684.83|22564.83|10
1630785150000|2021-09-04 19:52:30|22687.59|22567.59|22688.85|22568.85|22688.85|22568.85|22687.23|22567.23|9
1630785160000|2021-09-04 19:52:40|22688.58|22568.58|22689.74|22569.74|22689.84|22569.84|22688.58|22568.58|10
1630785170000|2021-09-04 19:52:50|22689.61|22569.61|22688.59|22568.59|22689.61|22569.61|22688.49|22568.49|10
1630785180000|2021-09-04 19:53:00|22688.43|22568.43|22688.33|22568.33|22689.3|22569.3|22688.33|22568.33|10
1630785190000|2021-09-04 19:53:10|22688.87|22568.87|22692.04|22572.04|22692.04|22572.04|22688.01|22568.01|10
1630785200000|2021-09-04 19:53:20|22693.27|22573.27|22693.27|22573.27|22693.39|22573.39|22692.02|22572.02|10
1630785210000|2021-09-04 19:53:30|22693.23|22573.23|22691.98|22571.98|22693.23|22573.23|22691.41|22571.41|10
1630785220000|2021-09-04 19:53:40|22691.69|22571.69|22690.46|22570.46|22691.69|22571.69|22690.46|22570.46|10
1630785230000|2021-09-04 19:53:50|22690.3|22570.3|22690.33|22570.33|22690.83|22570.83|22690.13|22570.13|10
1630785240000|2021-09-04 19:54:00|22690.51|22570.51|22691.45|22571.45|22691.92|22571.92|22690.5|22570.5|9
1630785250000|2021-09-04 19:54:10|22691.65|22571.65|22688.59|22568.59|22691.65|22571.65|22687.05|22567.05|10
1630785260000|2021-09-04 19:54:20|22688.58|22568.58|22685.95|22565.95|22688.58|22568.58|22685.95|22565.95|9
1630785270000|2021-09-04 19:54:30|22686.23|22566.23|22690.48|22570.48|22690.48|22570.48|22686.23|22566.23|10
1630785280000|2021-09-04 19:54:40|22690.68|22570.68|22696.13|22576.13|22696.13|22576.13|22690.68|22570.68|10
1630785290000|2021-09-04 19:54:50|22696.47|22576.47|22696.12|22576.12|22699.12|22579.12|22696.12|22576.12|10
1630785300000|2021-09-04 19:55:00|22695.09|22575.09|22697.79|22577.79|22697.79|22577.79|22695|22575|10
1630785310000|2021-09-04 19:55:10|22698.42|22578.42|22696.57|22576.57|22700.49|22580.49|22696.57|22576.57|10
1630785320000|2021-09-04 19:55:20|22696.39|22576.39|22694.99|22574.99|22696.39|22576.39|22694.6|22574.6|10
1630785330000|2021-09-04 19:55:30|22694.98|22574.98|22695.73|22575.73|22695.74|22575.74|22694.98|22574.98|10
1630785340000|2021-09-04 19:55:40|22695.72|22575.72|22696.07|22576.07|22697.6|22577.6|22694.86|22574.86|10
1630785350000|2021-09-04 19:55:50|22695.79|22575.79|22697.39|22577.39|22698.64|22578.64|22695.79|22575.79|10
1630785360000|2021-09-04 19:56:00|22698.05|22578.05|22699.71|22579.71|22699.71|22579.71|22697.25|22577.25|10
1630785370000|2021-09-04 19:56:10|22699.45|22579.45|22694.41|22574.41|22699.45|22579.45|22694.41|22574.41|10
1630785380000|2021-09-04 19:56:20|22695.67|22575.67|22699.34|22579.34|22699.52|22579.52|22695.67|22575.67|10
1630785390000|2021-09-04 19:56:30|22697.98|22577.98|22697.83|22577.83|22699.44|22579.44|22697.83|22577.83|10
1630785400000|2021-09-04 19:56:40|22691.96|22571.96|22690.49|22570.49|22691.96|22571.96|22689.74|22569.74|10
1630785410000|2021-09-04 19:56:50|22690.43|22570.43|22688.11|22568.11|22690.43|22570.43|22688.03|22568.03|9
1630785420000|2021-09-04 19:57:00|22688.21|22568.21|22685.29|22565.29|22688.39|22568.39|22685.29|22565.29|10
1630785430000|2021-09-04 19:57:10|22684.92|22564.92|22684.33|22564.33|22685.56|22565.56|22684.33|22564.33|10
1630785440000|2021-09-04 19:57:20|22685.72|22565.72|22679.37|22559.37|22685.89|22565.89|22679.37|22559.37|10
1630785450000|2021-09-04 19:57:30|22679.25|22559.25|22680.17|22560.17|22680.35|22560.35|22678.51|22558.51|10
1630785460000|2021-09-04 19:57:40|22680.24|22560.24|22681.66|22561.66|22681.66|22561.66|22680.24|22560.24|10
1630785470000|2021-09-04 19:57:50|22682.07|22562.07|22682.01|22562.01|22682.62|22562.62|22681.6|22561.6|9
1630785480000|2021-09-04 19:58:00|22681.92|22561.92|22682.47|22562.47|22683.9|22563.9|22681.92|22561.92|10
1630785490000|2021-09-04 19:58:10|22682.57|22562.57|22685.22|22565.22|22685.22|22565.22|22682.26|22562.26|10
1630785500000|2021-09-04 19:58:20|22685.12|22565.12|22689.38|22569.38|22689.8|22569.8|22685.12|22565.12|10
1630785510000|2021-09-04 19:58:30|22690.67|22570.67|22697.52|22577.52|22697.82|22577.82|22690.67|22570.67|10
1630785520000|2021-09-04 19:58:40|22697.3|22577.3|22703.73|22583.73|22704.03|22584.03|22697.3|22577.3|10
1630785530000|2021-09-04 19:58:50|22703.95|22583.95|22704.89|22584.89|22705.86|22585.86|22703.95|22583.95|10
1630785540000|2021-09-04 19:59:00|22705|22585|22708.63|22588.63|22708.63|22588.63|22705|22585|8
1630785550000|2021-09-04 19:59:10|22709.25|22589.25|22713.11|22593.11|22713.11|22593.11|22709.25|22589.25|8
1630785560000|2021-09-04 19:59:20|22712.8|22592.8|22711|22591|22713.11|22593.11|22711|22591|10
1630785570000|2021-09-04 19:59:30|22711.07|22591.07|22714.77|22594.77|22714.77|22594.77|22711.07|22591.07|10
1630785580000|2021-09-04 19:59:40|22714.88|22594.88|22717.56|22597.56|22717.56|22597.56|22714.88|22594.88|10
1630785590000|2021-09-04 19:59:50|22717.53|22597.53|22719.29|22599.29|22719.29|22599.29|22717.43|22597.43|9
1630785600000|2021-09-04 20:00:00|22717.86|22597.86|22718.19|22598.19|22718.8|22598.8|22717.81|22597.81|10
1630785610000|2021-09-04 20:00:10|22717.93|22597.93|22716.07|22596.07|22718.88|22598.88|22716.07|22596.07|10
1630785620000|2021-09-04 20:00:20|22715.44|22595.44|22715.54|22595.54|22716.82|22596.82|22714.91|22594.91|10
1630785630000|2021-09-04 20:00:30|22715.04|22595.04|22708.01|22588.01|22715.04|22595.04|22708.01|22588.01|10
1630785640000|2021-09-04 20:00:40|22707.91|22587.91|22710.18|22590.18|22710.18|22590.18|22707.82|22587.82|10
1630785650000|2021-09-04 20:00:50|22709.63|22589.63|22708.93|22588.93|22709.63|22589.63|22708.66|22588.66|10
1630785660000|2021-09-04 20:01:00|22708.15|22588.15|22722.26|22602.26|22722.26|22602.26|22706.18|22586.18|10
1630785670000|2021-09-04 20:01:10|22724.37|22604.37|22735.99|22615.99|22735.99|22615.99|22724.37|22604.37|10
1630785680000|2021-09-04 20:01:20|22736.11|22616.11|22741.41|22621.41|22741.41|22621.41|22736.11|22616.11|10
1630785690000|2021-09-04 20:01:30|22741.59|22621.59|22749.2|22629.2|22751.25|22631.25|22741.04|22621.04|10
1630785700000|2021-09-04 20:01:40|22751.53|22631.53|22756.19|22636.19|22756.19|22636.19|22751.09|22631.09|10
1630785710000|2021-09-04 20:01:50|22757.04|22637.04|22756.86|22636.86|22758.77|22638.77|22755.17|22635.17|10
1630785720000|2021-09-04 20:02:00|22755.81|22635.81|22758.49|22638.49|22758.49|22638.49|22754.98|22634.98|10
1630785730000|2021-09-04 20:02:10|22758.7|22638.7|22763.34|22643.34|22763.34|22643.34|22758.7|22638.7|10
1630785740000|2021-09-04 20:02:20|22763.75|22643.75|22766.76|22646.76|22767.58|22647.58|22763.75|22643.75|9
1630785750000|2021-09-04 20:02:30|22764.41|22644.41|22762.55|22642.55|22764.41|22644.41|22760.4|22640.4|10
1630785760000|2021-09-04 20:02:40|22762.63|22642.63|22763.09|22643.09|22763.17|22643.17|22762.39|22642.39|9
1630785770000|2021-09-04 20:02:50|22761.74|22641.74|22760.53|22640.53|22761.74|22641.74|22759.15|22639.15|9
1630785780000|2021-09-04 20:03:00|22760.76|22640.76|22763.44|22643.44|22763.44|22643.44|22760.45|22640.45|10
1630785790000|2021-09-04 20:03:10|22762.98|22642.98|22761.48|22641.48|22762.98|22642.98|22760.87|22640.87|10
1630785800000|2021-09-04 20:03:20|22761.53|22641.53|22764.12|22644.12|22764.12|22644.12|22761.05|22641.05|10
1630785810000|2021-09-04 20:03:30|22764.4|22644.4|22767.95|22647.95|22768.29|22648.29|22764.4|22644.4|10
1630785820000|2021-09-04 20:03:40|22768.16|22648.16|22768.76|22648.76|22769.48|22649.48|22768.02|22648.02|9
1630785830000|2021-09-04 20:03:50|22768.57|22648.57|22767.75|22647.75|22770.29|22650.29|22767.66|22647.66|10
1630785840000|2021-09-04 20:04:00|22768.07|22648.07|22772.5|22652.5|22772.5|22652.5|22767.96|22647.96|10
1630785850000|2021-09-04 20:04:10|22772.81|22652.81|22774.45|22654.45|22774.45|22654.45|22772.81|22652.81|10
1630785860000|2021-09-04 20:04:20|22773.94|22653.94|22778.43|22658.43|22778.43|22658.43|22773.94|22653.94|10
1630785870000|2021-09-04 20:04:30|22779.97|22659.97|22785.76|22665.76|22785.81|22665.81|22779.97|22659.97|10
1630785880000|2021-09-04 20:04:40|22787.33|22667.33|22788.1|22668.1|22788.27|22668.27|22787.33|22667.33|10
1630785890000|2021-09-04 20:04:50|22788.29|22668.29|22788.11|22668.11|22788.58|22668.58|22787.83|22667.83|10
1630785900000|2021-09-04 20:05:00|22787.65|22667.65|22788.18|22668.18|22788.85|22668.85|22787.08|22667.08|9
1630785910000|2021-09-04 20:05:10|22787.65|22667.65|22786.38|22666.38|22787.65|22667.65|22783.76|22663.76|10
1630785920000|2021-09-04 20:05:20|22786.09|22666.09|22793.32|22673.32|22793.35|22673.35|22785.5|22665.5|10
1630785930000|2021-09-04 20:05:30|22797.54|22677.54|22815.03|22695.03|22815.03|22695.03|22797.54|22677.54|10
1630785940000|2021-09-04 20:05:40|22815.25|22695.25|22816.03|22696.03|22817.2|22697.2|22815.25|22695.25|10
1630785950000|2021-09-04 20:05:50|22816.06|22696.06|22815.66|22695.66|22816.9|22696.9|22815.66|22695.66|10
1630785960000|2021-09-04 20:06:00|22815.86|22695.86|22813.92|22693.92|22816.48|22696.48|22813.92|22693.92|10
1630785970000|2021-09-04 20:06:10|22814.51|22694.51|22811.59|22691.59|22814.76|22694.76|22811.59|22691.59|9
1630785980000|2021-09-04 20:06:20|22810.42|22690.42|22810.96|22690.96|22810.96|22690.96|22809.93|22689.93|10
1630785990000|2021-09-04 20:06:30|22813.03|22693.03|22814.94|22694.94|22815.24|22695.24|22812.99|22692.99|10
1630786000000|2021-09-04 20:06:40|22812.19|22692.19|22809.25|22689.25|22812.19|22692.19|22809.25|22689.25|10
1630786010000|2021-09-04 20:06:50|22809.43|22689.43|22809.12|22689.12|22809.63|22689.63|22808.17|22688.17|10
1630786020000|2021-09-04 20:07:00|22810.15|22690.15|22808.42|22688.42|22810.15|22690.15|22808.31|22688.31|10
1630786030000|2021-09-04 20:07:10|22808.36|22688.36|22814.1|22694.1|22814.1|22694.1|22808.09|22688.09|10
1630786040000|2021-09-04 20:07:20|22814.7|22694.7|22819.69|22699.69|22819.73|22699.73|22814.7|22694.7|10
1630786050000|2021-09-04 20:07:30|22819.91|22699.91|22824.22|22704.22|22824.48|22704.48|22819.57|22699.57|10
1630786060000|2021-09-04 20:07:40|22825.05|22705.05|22825.95|22705.95|22826.47|22706.47|22823.9|22703.9|10
1630786070000|2021-09-04 20:07:50|22826.32|22706.32|22827.32|22707.32|22828.13|22708.13|22826.32|22706.32|10
1630786080000|2021-09-04 20:08:00|22828.39|22708.39|22828.18|22708.18|22829.76|22709.76|22825.47|22705.47|10
1630786090000|2021-09-04 20:08:10|22826.7|22706.7|22820.37|22700.37|22826.7|22706.7|22819.93|22699.93|10
1630786100000|2021-09-04 20:08:20|22820.43|22700.43|22819.83|22699.83|22821.22|22701.22|22819.77|22699.77|10
1630786110000|2021-09-04 20:08:30|22819.91|22699.91|22818.15|22698.15|22819.91|22699.91|22818.15|22698.15|10
1630786120000|2021-09-04 20:08:40|22818.14|22698.14|22819.54|22699.54|22819.54|22699.54|22818.14|22698.14|9
1630786130000|2021-09-04 20:08:50|22819.69|22699.69|22819.13|22699.13|22819.69|22699.69|22818.24|22698.24|9
1630786140000|2021-09-04 20:09:00|22819.14|22699.14|22810.65|22690.65|22819.14|22699.14|22810.65|22690.65|10
1630786150000|2021-09-04 20:09:10|22810.1|22690.1|22807.05|22687.05|22810.1|22690.1|22807.05|22687.05|10
1630786160000|2021-09-04 20:09:20|22806.8|22686.8|22806.46|22686.46|22808.16|22688.16|22806.09|22686.09|10
1630786170000|2021-09-04 20:09:30|22807.47|22687.47|22809.36|22689.36|22809.36|22689.36|22807.18|22687.18|10
1630786180000|2021-09-04 20:09:40|22809.82|22689.82|22814.24|22694.24|22815.24|22695.24|22809.82|22689.82|10
1630786190000|2021-09-04 20:09:50|22815.43|22695.43|22814.72|22694.72|22816.01|22696.01|22814.17|22694.17|10
1630786200000|2021-09-04 20:10:00|22815.18|22695.18|22820.02|22700.02|22820.02|22700.02|22815.18|22695.18|10
1630786210000|2021-09-04 20:10:10|22820.96|22700.96|22822.33|22702.33|22822.64|22702.64|22820.96|22700.96|10
1630786220000|2021-09-04 20:10:20|22822.58|22702.58|22821.38|22701.38|22822.58|22702.58|22820.27|22700.27|10
1630786230000|2021-09-04 20:10:30|22821.33|22701.33|22822.56|22702.56|22822.56|22702.56|22820.59|22700.59|8
1630786240000|2021-09-04 20:10:40|22822.49|22702.49|22822.32|22702.32|22822.49|22702.49|22821.04|22701.04|10
1630786250000|2021-09-04 20:10:50|22822.33|22702.33|22818.05|22698.05|22822.33|22702.33|22818.05|22698.05|10
1630786260000|2021-09-04 20:11:00|22817.7|22697.7|22817.09|22697.09|22817.71|22697.71|22817.09|22697.09|8
1630786270000|2021-09-04 20:11:10|22817.02|22697.02|22817.46|22697.46|22818.53|22698.53|22816.44|22696.44|9
1630786280000|2021-09-04 20:11:20|22817.23|22697.23|22816.82|22696.82|22817.85|22697.85|22815.47|22695.47|9
1630786290000|2021-09-04 20:11:30|22815.49|22695.49|22815.57|22695.57|22815.65|22695.65|22814.68|22694.68|10
1630786300000|2021-09-04 20:11:40|22815.71|22695.71|22816.21|22696.21|22817.59|22697.59|22815.71|22695.71|10
1630786310000|2021-09-04 20:11:50|22816.69|22696.69|22819.88|22699.88|22819.88|22699.88|22816.69|22696.69|10
1630786320000|2021-09-04 20:12:00|22819.74|22699.74|22824.52|22704.52|22824.52|22704.52|22819.74|22699.74|10
1630786330000|2021-09-04 20:12:10|22825.19|22705.19|22827.36|22707.36|22827.63|22707.63|22825.16|22705.16|10
1630786340000|2021-09-04 20:12:20|22827.17|22707.17|22825.43|22705.43|22827.56|22707.56|22825.43|22705.43|10
1630786350000|2021-09-04 20:12:30|22825.39|22705.39|22826.95|22706.95|22826.95|22706.95|22824.85|22704.85|9
1630786360000|2021-09-04 20:12:40|22827.14|22707.14|22827.11|22707.11|22828.61|22708.61|22827.11|22707.11|10
1630786370000|2021-09-04 20:12:50|22827|22707|22830.35|22710.35|22830.35|22710.35|22827|22707|10
1630786380000|2021-09-04 20:13:00|22831.89|22711.89|22832.35|22712.35|22835.44|22715.44|22831.42|22711.42|10
1630786390000|2021-09-04 20:13:10|22831.71|22711.71|22832.01|22712.01|22832.43|22712.43|22831.62|22711.62|10
1630786400000|2021-09-04 20:13:20|22833.52|22713.52|22837.03|22717.03|22837.1|22717.1|22833.52|22713.52|10
1630786410000|2021-09-04 20:13:30|22837.09|22717.09|22838.78|22718.78|22838.9|22718.9|22836.52|22716.52|10
1630786420000|2021-09-04 20:13:40|22838.41|22718.41|22834.35|22714.35|22838.41|22718.41|22833.24|22713.24|10
1630786430000|2021-09-04 20:13:50|22833.91|22713.91|22830.29|22710.29|22833.91|22713.91|22830.29|22710.29|10
1630786440000|2021-09-04 20:14:00|22829.46|22709.46|22828.13|22708.13|22829.56|22709.56|22828.13|22708.13|10
1630786450000|2021-09-04 20:14:10|22827.89|22707.89|22826.11|22706.11|22827.89|22707.89|22825.36|22705.36|10
1630786460000|2021-09-04 20:14:20|22826.42|22706.42|22832.81|22712.81|22832.81|22712.81|22826.03|22706.03|10
1630786470000|2021-09-04 20:14:30|22834.1|22714.1|22833.88|22713.88|22834.42|22714.42|22833.59|22713.59|8
1630786480000|2021-09-04 20:14:40|22834.07|22714.07|22832.51|22712.51|22834.07|22714.07|22832.22|22712.22|10
1630786490000|2021-09-04 20:14:50|22832.18|22712.18|22832.02|22712.02|22832.33|22712.33|22831.56|22711.56|10
1630786500000|2021-09-04 20:15:00|22831.93|22711.93|22833.84|22713.84|22833.84|22713.84|22831.44|22711.44|10
1630786510000|2021-09-04 20:15:10|22833.76|22713.76|22834.98|22714.98|22835.41|22715.41|22833.76|22713.76|10
1630786520000|2021-09-04 20:15:20|22835.15|22715.15|22839.62|22719.62|22839.62|22719.62|22835.15|22715.15|10
1630786530000|2021-09-04 20:15:30|22840.63|22720.63|22841.73|22721.73|22843.4|22723.4|22840.63|22720.63|10
1630786540000|2021-09-04 20:15:40|22841.16|22721.16|22842.07|22722.07|22842.71|22722.71|22841.16|22721.16|10
1630786550000|2021-09-04 20:15:50|22842.02|22722.02|22839.91|22719.91|22843.17|22723.17|22839.91|22719.91|10
1630786560000|2021-09-04 20:16:00|22839.82|22719.82|22837.33|22717.33|22840.76|22720.76|22837.33|22717.33|9
1630786570000|2021-09-04 20:16:10|22836.79|22716.79|22837.58|22717.58|22838.12|22718.12|22834.95|22714.95|10
1630786580000|2021-09-04 20:16:20|22837.93|22717.93|22836.12|22716.12|22838.94|22718.94|22836.12|22716.12|10
1630786590000|2021-09-04 20:16:30|22834.97|22714.97|22829.72|22709.72|22834.97|22714.97|22829.39|22709.39|10
1630786600000|2021-09-04 20:16:40|22829.7|22709.7|22829.33|22709.33|22830.01|22710.01|22829.33|22709.33|9
1630786610000|2021-09-04 20:16:50|22828.9|22708.9|22822.84|22702.84|22829.07|22709.07|22822.84|22702.84|10
1630786620000|2021-09-04 20:17:00|22822.54|22702.54|22816.81|22696.81|22822.54|22702.54|22815.94|22695.94|10
1630786630000|2021-09-04 20:17:10|22816.13|22696.13|22812.26|22692.26|22816.13|22696.13|22812.26|22692.26|10
1630786640000|2021-09-04 20:17:20|22812.37|22692.37|22815.94|22695.94|22815.94|22695.94|22812.37|22692.37|10
1630786650000|2021-09-04 20:17:30|22814.93|22694.93|22818.94|22698.94|22818.94|22698.94|22814.93|22694.93|10
1630786660000|2021-09-04 20:17:40|22819.72|22699.72|22818.02|22698.02|22820.08|22700.08|22818.02|22698.02|10
1630786670000|2021-09-04 20:17:50|22817.5|22697.5|22816.55|22696.55|22818.14|22698.14|22816.55|22696.55|10
1630786680000|2021-09-04 20:18:00|22816.12|22696.12|22815.48|22695.48|22817.1|22697.1|22815.48|22695.48|10
1630786690000|2021-09-04 20:18:10|22815.45|22695.45|22815.99|22695.99|22816.7|22696.7|22815.39|22695.39|10
1630786700000|2021-09-04 20:18:20|22816.37|22696.37|22817.34|22697.34|22817.34|22697.34|22815.72|22695.72|10
1630786710000|2021-09-04 20:18:30|22817.26|22697.26|22821.26|22701.26|22821.26|22701.26|22817.26|22697.26|8
1630786720000|2021-09-04 20:18:40|22821.15|22701.15|22822.4|22702.4|22822.4|22702.4|22820.86|22700.86|10
1630786730000|2021-09-04 20:18:50|22822.82|22702.82|22822.42|22702.42|22823.08|22703.08|22822.08|22702.08|10
1630786740000|2021-09-04 20:19:00|22822.35|22702.35|22821.58|22701.58|22822.74|22702.74|22820.73|22700.73|10
1630786750000|2021-09-04 20:19:10|22821.37|22701.37|22818.79|22698.79|22821.52|22701.52|22818.79|22698.79|10
1630786760000|2021-09-04 20:19:20|22820.07|22700.07|22821.89|22701.89|22821.89|22701.89|22819.51|22699.51|10
1630786770000|2021-09-04 20:19:30|22821.4|22701.4|22822.82|22702.82|22823.17|22703.17|22821.4|22701.4|10
1630786780000|2021-09-04 20:19:40|22822.5|22702.5|22821.38|22701.38|22822.62|22702.62|22821.38|22701.38|10
1630786790000|2021-09-04 20:19:50|22821.29|22701.29|22822.48|22702.48|22823.23|22703.23|22821.29|22701.29|10
1630786800000|2021-09-04 20:20:00|22822.09|22702.09|22822.47|22702.47|22822.6|22702.6|22820.75|22700.75|10
1630786810000|2021-09-04 20:20:10|22822.38|22702.38|22817.84|22697.84|22822.38|22702.38|22817.39|22697.39|10
1630786820000|2021-09-04 20:20:20|22817.66|22697.66|22815.82|22695.82|22817.66|22697.66|22815.3|22695.3|10
1630786830000|2021-09-04 20:20:30|22815.51|22695.51|22815.52|22695.52|22815.78|22695.78|22814.44|22694.44|9
1630786840000|2021-09-04 20:20:40|22815.6|22695.6|22815.55|22695.55|22815.6|22695.6|22814.79|22694.79|10
1630786850000|2021-09-04 20:20:50|22814.07|22694.07|22815|22695|22815|22695|22813.47|22693.47|9
1630786860000|2021-09-04 20:21:00|22815.08|22695.08|22814.23|22694.23|22815.08|22695.08|22814.23|22694.23|9
1630786870000|2021-09-04 20:21:10|22814.08|22694.08|22812.78|22692.78|22814.08|22694.08|22812.4|22692.4|9
1630786880000|2021-09-04 20:21:20|22812.65|22692.65|22811.92|22691.92|22812.77|22692.77|22811.68|22691.68|7
1630786890000|2021-09-04 20:21:30|22811.11|22691.11|22810.25|22690.25|22811.11|22691.11|22809.51|22689.51|10
1630786900000|2021-09-04 20:21:40|22810.88|22690.88|22810.84|22690.84|22811.2|22691.2|22810.72|22690.72|9
1630786910000|2021-09-04 20:21:50|22810.91|22690.91|22809.99|22689.99|22811.38|22691.38|22809.99|22689.99|10
1630786920000|2021-09-04 20:22:00|22809.94|22689.94|22807.48|22687.48|22809.98|22689.98|22807.48|22687.48|10
1630786930000|2021-09-04 20:22:10|22807.43|22687.43|22807.57|22687.57|22807.57|22687.57|22806.91|22686.91|10
1630786940000|2021-09-04 20:22:20|22807.3|22687.3|22804.53|22684.53|22807.42|22687.42|22804.53|22684.53|10
1630786950000|2021-09-04 20:22:30|22804.11|22684.11|22803.21|22683.21|22804.11|22684.11|22803.21|22683.21|9
1630786960000|2021-09-04 20:22:40|22803.04|22683.04|22799.26|22679.26|22803.2|22683.2|22799.26|22679.26|10
1630786970000|2021-09-04 20:22:50|22798.11|22678.11|22796.38|22676.38|22798.11|22678.11|22794.57|22674.57|10
1630786980000|2021-09-04 20:23:00|22796.07|22676.07|22795.18|22675.18|22796.07|22676.07|22794.72|22674.72|9
1630786990000|2021-09-04 20:23:10|22793.88|22673.88|22798.91|22678.91|22798.91|22678.91|22792.94|22672.94|10
1630787000000|2021-09-04 20:23:20|22799.76|22679.76|22803.74|22683.74|22803.74|22683.74|22799.76|22679.76|10
1630787010000|2021-09-04 20:23:30|22804.03|22684.03|22803.6|22683.6|22806.67|22686.67|22803.6|22683.6|10
1630787020000|2021-09-04 20:23:40|22805.35|22685.35|22803.89|22683.89|22806.38|22686.38|22803.89|22683.89|10
1630787030000|2021-09-04 20:23:50|22803.54|22683.54|22797.48|22677.48|22803.54|22683.54|22797.48|22677.48|9
1630787040000|2021-09-04 20:24:00|22797.19|22677.19|22795.36|22675.36|22797.31|22677.31|22795.36|22675.36|10
1630787050000|2021-09-04 20:24:10|22795.69|22675.69|22795.89|22675.89|22796.53|22676.53|22795.3|22675.3|9
1630787060000|2021-09-04 20:24:20|22796.97|22676.97|22797.18|22677.18|22797.97|22677.97|22796.97|22676.97|10
1630787070000|2021-09-04 20:24:30|22796.95|22676.95|22794.52|22674.52|22797.13|22677.13|22794.43|22674.43|10
1630787080000|2021-09-04 20:24:40|22791.5|22671.5|22789.2|22669.2|22791.5|22671.5|22789.2|22669.2|10
1630787090000|2021-09-04 20:24:50|22789.23|22669.23|22785.37|22665.37|22789.23|22669.23|22785.37|22665.37|10
1630787100000|2021-09-04 20:25:00|22784.87|22664.87|22783.59|22663.59|22784.87|22664.87|22783.26|22663.26|9
1630787110000|2021-09-04 20:25:10|22783.49|22663.49|22782.95|22662.95|22784.77|22664.77|22782.95|22662.95|9
1630787120000|2021-09-04 20:25:20|22783.15|22663.15|22784.22|22664.22|22785.06|22665.06|22783.15|22663.15|10
1630787130000|2021-09-04 20:25:30|22784.39|22664.39|22786.86|22666.86|22786.87|22666.87|22784.39|22664.39|10
1630787140000|2021-09-04 20:25:40|22786.79|22666.79|22788.47|22668.47|22788.47|22668.47|22786.67|22666.67|9
1630787150000|2021-09-04 20:25:50|22786.9|22666.9|22786.07|22666.07|22786.9|22666.9|22786.01|22666.01|10
1630787160000|2021-09-04 20:26:00|22786.12|22666.12|22788.34|22668.34|22788.81|22668.81|22786.12|22666.12|9
1630787170000|2021-09-04 20:26:10|22788.84|22668.84|22789.58|22669.58|22789.58|22669.58|22788.78|22668.78|9
1630787180000|2021-09-04 20:26:20|22791.12|22671.12|22795.54|22675.54|22795.54|22675.54|22791.12|22671.12|10
1630787190000|2021-09-04 20:26:30|22796|22676|22797.86|22677.86|22799.02|22679.02|22796|22676|10
1630787200000|2021-09-04 20:26:40|22797.93|22677.93|22804.83|22684.83|22804.83|22684.83|22797.93|22677.93|10
1630787210000|2021-09-04 20:26:50|22804.64|22684.64|22810.07|22690.07|22810.07|22690.07|22804.64|22684.64|10
1630787220000|2021-09-04 20:27:00|22810.12|22690.12|22810.6|22690.6|22811.55|22691.55|22810.03|22690.03|10
1630787230000|2021-09-04 20:27:10|22810.66|22690.66|22815.01|22695.01|22815.27|22695.27|22810.66|22690.66|10
1630787240000|2021-09-04 20:27:20|22816.51|22696.51|22817.15|22697.15|22817.74|22697.74|22816.35|22696.35|9
1630787250000|2021-09-04 20:27:30|22818.16|22698.16|22819.41|22699.41|22819.41|22699.41|22817.51|22697.51|10
1630787260000|2021-09-04 20:27:40|22819.47|22699.47|22821.25|22701.25|22821.45|22701.45|22819.47|22699.47|10
1630787270000|2021-09-04 20:27:50|22821.2|22701.2|22821.58|22701.58|22822.1|22702.1|22821.1|22701.1|9
1630787280000|2021-09-04 20:28:00|22820.92|22700.92|22817.62|22697.62|22820.92|22700.92|22817.62|22697.62|9
1630787290000|2021-09-04 20:28:10|22816.8|22696.8|22816.01|22696.01|22816.8|22696.8|22815.68|22695.68|10
1630787300000|2021-09-04 20:28:20|22815.88|22695.88|22816.89|22696.89|22817.36|22697.36|22815.82|22695.82|10
1630787310000|2021-09-04 20:28:30|22816.82|22696.82|22817.31|22697.31|22817.31|22697.31|22815.33|22695.33|10
1630787320000|2021-09-04 20:28:40|22817.11|22697.11|22818.18|22698.18|22818.2|22698.2|22817.11|22697.11|10
1630787330000|2021-09-04 20:28:50|22818.85|22698.85|22819.33|22699.33|22819.48|22699.48|22818.46|22698.46|10
1630787340000|2021-09-04 20:29:00|22819.23|22699.23|22818.5|22698.5|22819.41|22699.41|22818.27|22698.27|10
1630787350000|2021-09-04 20:29:10|22819.27|22699.27|22822.98|22702.98|22822.98|22702.98|22819.27|22699.27|10
1630787360000|2021-09-04 20:29:20|22823.65|22703.65|22823.72|22703.72|22824.82|22704.82|22823.65|22703.65|8
1630787370000|2021-09-04 20:29:30|22823.84|22703.84|22822.64|22702.64|22823.84|22703.84|22822.38|22702.38|10
1630787380000|2021-09-04 20:29:40|22822.4|22702.4|22819.43|22699.43|22822.4|22702.4|22819.43|22699.43|9
1630787390000|2021-09-04 20:29:50|22819.38|22699.38|22819.92|22699.92|22820.35|22700.35|22819|22699|10
1630787400000|2021-09-04 20:30:00|22819.26|22699.26|22816.26|22696.26|22819.28|22699.28|22816.26|22696.26|10
1630787410000|2021-09-04 20:30:10|22815.94|22695.94|22815.53|22695.53|22816.29|22696.29|22814.91|22694.91|10
1630787420000|2021-09-04 20:30:20|22815.67|22695.67|22816.04|22696.04|22816.89|22696.89|22815.45|22695.45|10
1630787430000|2021-09-04 20:30:30|22816.18|22696.18|22815.55|22695.55|22816.18|22696.18|22814.95|22694.95|10
1630787440000|2021-09-04 20:30:40|22815.66|22695.66|22816.22|22696.22|22816.33|22696.33|22815.66|22695.66|8
1630787450000|2021-09-04 20:30:50|22816.42|22696.42|22813.22|22693.22|22816.63|22696.63|22813.22|22693.22|10
1630787460000|2021-09-04 20:31:00|22812.9|22692.9|22814.27|22694.27|22814.27|22694.27|22812.9|22692.9|10
1630787470000|2021-09-04 20:31:10|22813.69|22693.69|22813.1|22693.1|22814.06|22694.06|22812.9|22692.9|9
1630787480000|2021-09-04 20:31:20|22813.38|22693.38|22818.7|22698.7|22818.7|22698.7|22812.58|22692.58|9
1630787490000|2021-09-04 20:31:30|22818.61|22698.61|22822.02|22702.02|22822.02|22702.02|22818.61|22698.61|10
1630787500000|2021-09-04 20:31:40|22822.9|22702.9|22825.93|22705.93|22826.05|22706.05|22822.9|22702.9|9
1630787510000|2021-09-04 20:31:50|22826.45|22706.45|22831|22711|22831.45|22711.45|22826.45|22706.45|10
1630787520000|2021-09-04 20:32:00|22831.72|22711.72|22832.03|22712.03|22832.06|22712.06|22831.66|22711.66|9
1630787530000|2021-09-04 20:32:10|22831.78|22711.78|22834.9|22714.9|22834.9|22714.9|22831.47|22711.47|10
1630787540000|2021-09-04 20:32:20|22835.97|22715.97|22840.83|22720.83|22840.83|22720.83|22835.97|22715.97|10
1630787550000|2021-09-04 20:32:30|22840.65|22720.65|22840.63|22720.63|22841.48|22721.48|22840.63|22720.63|9
1630787560000|2021-09-04 20:32:40|22840.43|22720.43|22837.67|22717.67|22840.78|22720.78|22837.67|22717.67|10
1630787570000|2021-09-04 20:32:50|22837.51|22717.51|22840.5|22720.5|22840.55|22720.55|22837.51|22717.51|10
1630787580000|2021-09-04 20:33:00|22840.45|22720.45|22840.72|22720.72|22841.13|22721.13|22839.63|22719.63|10
1630787590000|2021-09-04 20:33:10|22840.88|22720.88|22840.04|22720.04|22841|22721|22839.96|22719.96|10
1630787600000|2021-09-04 20:33:20|22840.19|22720.19|22839.77|22719.77|22840.19|22720.19|22838.6|22718.6|9
1630787610000|2021-09-04 20:33:30|22839.69|22719.69|22839.7|22719.7|22839.81|22719.81|22838.86|22718.86|10
1630787620000|2021-09-04 20:33:40|22839.8|22719.8|22836.57|22716.57|22839.98|22719.98|22836.57|22716.57|10
1630787630000|2021-09-04 20:33:50|22836.33|22716.33|22834.72|22714.72|22836.45|22716.45|22833.01|22713.01|9
1630787640000|2021-09-04 20:34:00|22835.17|22715.17|22834.26|22714.26|22835.17|22715.17|22833.59|22713.59|10
1630787650000|2021-09-04 20:34:10|22834.05|22714.05|22834.52|22714.52|22834.93|22714.93|22833.93|22713.93|10
1630787660000|2021-09-04 20:34:20|22834.56|22714.56|22835.89|22715.89|22836.68|22716.68|22834.56|22714.56|10
1630787670000|2021-09-04 20:34:30|22836.03|22716.03|22837.61|22717.61|22837.96|22717.96|22836.03|22716.03|10
1630787680000|2021-09-04 20:34:40|22837.6|22717.6|22839.41|22719.41|22839.41|22719.41|22837.6|22717.6|9
1630787690000|2021-09-04 20:34:50|22840.84|22720.84|22844.3|22724.3|22844.3|22724.3|22840.84|22720.84|10
1630787700000|2021-09-04 20:35:00|22844.36|22724.36|22846.32|22726.32|22846.32|22726.32|22843.99|22723.99|9
1630787710000|2021-09-04 20:35:10|22846.07|22726.07|22845.1|22725.1|22846.07|22726.07|22844.91|22724.91|10
1630787720000|2021-09-04 20:35:20|22845.28|22725.28|22844.01|22724.01|22845.79|22725.79|22844.01|22724.01|10
1630787730000|2021-09-04 20:35:30|22843.17|22723.17|22836.79|22716.79|22843.17|22723.17|22836.44|22716.44|10
1630787740000|2021-09-04 20:35:40|22836.38|22716.38|22833.05|22713.05|22836.38|22716.38|22833.04|22713.04|10
1630787750000|2021-09-04 20:35:50|22833.2|22713.2|22832.16|22712.16|22833.38|22713.38|22832.16|22712.16|10
1630787760000|2021-09-04 20:36:00|22831.98|22711.98|22829.5|22709.5|22831.98|22711.98|22829.5|22709.5|10
1630787770000|2021-09-04 20:36:10|22829.46|22709.46|22827.56|22707.56|22829.7|22709.7|22827.56|22707.56|10
1630787780000|2021-09-04 20:36:20|22827.39|22707.39|22825.77|22705.77|22827.39|22707.39|22825.69|22705.69|10
1630787790000|2021-09-04 20:36:30|22825.73|22705.73|22819.93|22699.93|22825.73|22705.73|22819.93|22699.93|10
1630787800000|2021-09-04 20:36:40|22819.51|22699.51|22819.38|22699.38|22820.25|22700.25|22818.81|22698.81|9
1630787810000|2021-09-04 20:36:50|22819.52|22699.52|22817.81|22697.81|22819.54|22699.54|22817.81|22697.81|9
1630787820000|2021-09-04 20:37:00|22817.08|22697.08|22818.51|22698.51|22818.51|22698.51|22816.49|22696.49|10
1630787830000|2021-09-04 20:37:10|22818.31|22698.31|22817.4|22697.4|22818.31|22698.31|22817.11|22697.11|10
1630787840000|2021-09-04 20:37:20|22817.38|22697.38|22819.69|22699.69|22819.69|22699.69|22817.08|22697.08|9
1630787850000|2021-09-04 20:37:30|22820.48|22700.48|22821.54|22701.54|22822.11|22702.11|22820.48|22700.48|10
1630787860000|2021-09-04 20:37:40|22822.29|22702.29|22823.18|22703.18|22823.39|22703.39|22821.77|22701.77|9
1630787870000|2021-09-04 20:37:50|22823.49|22703.49|22824.19|22704.19|22824.74|22704.74|22823.05|22703.05|10
1630787880000|2021-09-04 20:38:00|22823.91|22703.91|22822.18|22702.18|22823.91|22703.91|22822.05|22702.05|10
1630787890000|2021-09-04 20:38:10|22822.41|22702.41|22823.46|22703.46|22823.46|22703.46|22821.86|22701.86|10
1630787900000|2021-09-04 20:38:20|22823.5|22703.5|22822.52|22702.52|22823.64|22703.64|22821.8|22701.8|9
1630787910000|2021-09-04 20:38:30|22822.99|22702.99|22822.62|22702.62|22823.48|22703.48|22822.4|22702.4|9
1630787920000|2021-09-04 20:38:40|22821.91|22701.91|22818.37|22698.37|22821.92|22701.92|22818.37|22698.37|10
1630787930000|2021-09-04 20:38:50|22816.23|22696.23|22815.39|22695.39|22816.23|22696.23|22815|22695|10
1630787940000|2021-09-04 20:39:00|22815.47|22695.47|22816.55|22696.55|22816.71|22696.71|22815.47|22695.47|10
1630787950000|2021-09-04 20:39:10|22816.76|22696.76|22817.76|22697.76|22817.76|22697.76|22816.76|22696.76|9
1630787960000|2021-09-04 20:39:20|22817.9|22697.9|22817.31|22697.31|22818.32|22698.32|22817.08|22697.08|10
1630787970000|2021-09-04 20:39:30|22816.96|22696.96|22811.42|22691.42|22816.96|22696.96|22811.42|22691.42|10
1630787980000|2021-09-04 20:39:40|22811.37|22691.37|22810.55|22690.55|22811.37|22691.37|22810.37|22690.37|10
1630787990000|2021-09-04 20:39:50|22810.67|22690.67|22811.57|22691.57|22811.59|22691.59|22810.48|22690.48|10
1630788000000|2021-09-04 20:40:00|22811.51|22691.51|22812.44|22692.44|22812.5|22692.5|22810|22690|10
1630788010000|2021-09-04 20:40:10|22812.41|22692.41|22815.11|22695.11|22815.11|22695.11|22812.41|22692.41|10
1630788020000|2021-09-04 20:40:20|22814.67|22694.67|22815.75|22695.75|22815.75|22695.75|22814.62|22694.62|10
1630788030000|2021-09-04 20:40:30|22816.85|22696.85|22818.73|22698.73|22818.73|22698.73|22816.85|22696.85|9
1630788040000|2021-09-04 20:40:40|22819.37|22699.37|22820.32|22700.32|22820.47|22700.47|22819.37|22699.37|10
1630788050000|2021-09-04 20:40:50|22820.58|22700.58|22821.39|22701.39|22821.78|22701.78|22820.58|22700.58|10
1630788060000|2021-09-04 20:41:00|22821.72|22701.72|22823.93|22703.93|22823.94|22703.94|22821.64|22701.64|10
1630788070000|2021-09-04 20:41:10|22824|22704|22825.61|22705.61|22825.61|22705.61|22822.86|22702.86|10
1630788080000|2021-09-04 20:41:20|22826.18|22706.18|22829.39|22709.39|22829.39|22709.39|22826.18|22706.18|10
1630788090000|2021-09-04 20:41:30|22829.44|22709.44|22834.69|22714.69|22834.69|22714.69|22829.44|22709.44|10
1630788100000|2021-09-04 20:41:40|22834.35|22714.35|22834.33|22714.33|22834.61|22714.61|22833.92|22713.92|10
1630788110000|2021-09-04 20:41:50|22836.15|22716.15|22835.26|22715.26|22836.54|22716.54|22835.26|22715.26|10
1630788120000|2021-09-04 20:42:00|22835.27|22715.27|22834.36|22714.36|22835.45|22715.45|22834.36|22714.36|9
1630788130000|2021-09-04 20:42:10|22834.2|22714.2|22832.72|22712.72|22834.45|22714.45|22832.67|22712.67|10
1630788140000|2021-09-04 20:42:20|22834.31|22714.31|22833.87|22713.87|22834.5|22714.5|22833.87|22713.87|9
1630788150000|2021-09-04 20:42:30|22833.92|22713.92|22831.89|22711.89|22833.92|22713.92|22831.69|22711.69|10
1630788160000|2021-09-04 20:42:40|22832.16|22712.16|22834.04|22714.04|22834.04|22714.04|22832.11|22712.11|10
1630788170000|2021-09-04 20:42:50|22834.25|22714.25|22834.64|22714.64|22834.78|22714.78|22834.05|22714.05|10
1630788180000|2021-09-04 20:43:00|22834.65|22714.65|22835.34|22715.34|22835.88|22715.88|22834.41|22714.41|9
1630788190000|2021-09-04 20:43:10|22835.19|22715.19|22835|22715|22835.19|22715.19|22834.65|22714.65|10
1630788200000|2021-09-04 20:43:20|22834.78|22714.78|22833.59|22713.59|22835.04|22715.04|22833.49|22713.49|8
1630788210000|2021-09-04 20:43:30|22833.71|22713.71|22835.35|22715.35|22836.11|22716.11|22833.62|22713.62|10
1630788220000|2021-09-04 20:43:40|22838.12|22718.12|22838.08|22718.08|22839.31|22719.31|22838.08|22718.08|9
1630788230000|2021-09-04 20:43:50|22837.93|22717.93|22840.15|22720.15|22841.22|22721.22|22837.93|22717.93|10
1630788240000|2021-09-04 20:44:00|22839.82|22719.82|22843.6|22723.6|22843.6|22723.6|22839.82|22719.82|10
1630788250000|2021-09-04 20:44:10|22844.01|22724.01|22843.2|22723.2|22844.13|22724.13|22842.95|22722.95|10
1630788260000|2021-09-04 20:44:20|22842.65|22722.65|22840.28|22720.28|22842.65|22722.65|22840.28|22720.28|10
1630788270000|2021-09-04 20:44:30|22839.13|22719.13|22840.68|22720.68|22840.68|22720.68|22839|22719|10
1630788280000|2021-09-04 20:44:40|22840.73|22720.73|22839.53|22719.53|22840.73|22720.73|22838.86|22718.86|10
1630788290000|2021-09-04 20:44:50|22839.91|22719.91|22839.81|22719.81|22841.34|22721.34|22839.68|22719.68|10
1630788300000|2021-09-04 20:45:00|22840.06|22720.06|22838.73|22718.73|22840.06|22720.06|22838.73|22718.73|9
1630788310000|2021-09-04 20:45:10|22838.14|22718.14|22836.41|22716.41|22838.26|22718.26|22836.14|22716.14|10
1630788320000|2021-09-04 20:45:20|22836.48|22716.48|22835.64|22715.64|22836.77|22716.77|22835.38|22715.38|9
1630788330000|2021-09-04 20:45:30|22834.8|22714.8|22837.49|22717.49|22837.49|22717.49|22834.8|22714.8|10
1630788340000|2021-09-04 20:45:40|22838.66|22718.66|22840.08|22720.08|22840.15|22720.15|22838.66|22718.66|10
1630788350000|2021-09-04 20:45:50|22839.67|22719.67|22839.58|22719.58|22840.51|22720.51|22839.58|22719.58|8
1630788360000|2021-09-04 20:46:00|22841.73|22721.73|22844.6|22724.6|22844.6|22724.6|22841.73|22721.73|10
1630788370000|2021-09-04 20:46:10|22844.47|22724.47|22845.25|22725.25|22845.75|22725.75|22844.47|22724.47|9
1630788380000|2021-09-04 20:46:20|22845.55|22725.55|22847.82|22727.82|22847.82|22727.82|22845.55|22725.55|9
1630788390000|2021-09-04 20:46:30|22848.11|22728.11|22846.27|22726.27|22848.28|22728.28|22845.31|22725.31|10
1630788400000|2021-09-04 20:46:40|22846.28|22726.28|22843.76|22723.76|22846.28|22726.28|22843.69|22723.69|9
1630788410000|2021-09-04 20:46:50|22842.75|22722.75|22842.74|22722.74|22842.75|22722.75|22842.07|22722.07|9
1630788420000|2021-09-04 20:47:00|22842.95|22722.95|22843.63|22723.63|22844.93|22724.93|22842.95|22722.95|10
1630788430000|2021-09-04 20:47:10|22845.67|22725.67|22847.21|22727.21|22847.72|22727.72|22845.67|22725.67|10
1630788440000|2021-09-04 20:47:20|22847.15|22727.15|22847.86|22727.86|22848.86|22728.86|22847.15|22727.15|9
1630788450000|2021-09-04 20:47:30|22847.99|22727.99|22848.79|22728.79|22848.79|22728.79|22847.56|22727.56|10
1630788460000|2021-09-04 20:47:40|22848.71|22728.71|22848.41|22728.41|22848.93|22728.93|22847.03|22727.03|10
1630788470000|2021-09-04 20:47:50|22849.98|22729.98|22848.98|22728.98|22850.66|22730.66|22848.98|22728.98|10
1630788480000|2021-09-04 20:48:00|22848.9|22728.9|22847.34|22727.34|22848.9|22728.9|22847.18|22727.18|10
1630788490000|2021-09-04 20:48:10|22848.64|22728.64|22848.13|22728.13|22849.34|22729.34|22846.26|22726.26|9
1630788500000|2021-09-04 20:48:20|22848.17|22728.17|22849.94|22729.94|22849.94|22729.94|22848.07|22728.07|10
1630788510000|2021-09-04 20:48:30|22850.34|22730.34|22850.37|22730.37|22852.05|22732.05|22850.34|22730.34|9
1630788520000|2021-09-04 20:48:40|22850.51|22730.51|22851.55|22731.55|22852.88|22732.88|22850.45|22730.45|10
1630788530000|2021-09-04 20:48:50|22852.23|22732.23|22853.49|22733.49|22853.92|22733.92|22852.23|22732.23|10
1630788540000|2021-09-04 20:49:00|22853.4|22733.4|22854.9|22734.9|22855.35|22735.35|22852.38|22732.38|10
1630788550000|2021-09-04 20:49:10|22854.98|22734.98|22860.32|22740.32|22860.33|22740.33|22854.98|22734.98|10
1630788560000|2021-09-04 20:49:20|22860.3|22740.3|22861|22741|22861.51|22741.51|22860.3|22740.3|10
1630788570000|2021-09-04 20:49:30|22860.99|22740.99|22862.18|22742.18|22862.49|22742.49|22860.99|22740.99|10
1630788580000|2021-09-04 20:49:40|22862.58|22742.58|22863.95|22743.95|22864.58|22744.58|22862.07|22742.07|10
1630788590000|2021-09-04 20:49:50|22863.09|22743.09|22862.49|22742.49|22863.97|22743.97|22861.91|22741.91|10
1630788600000|2021-09-04 20:50:00|22862.32|22742.32|22861.64|22741.64|22862.56|22742.56|22861.08|22741.08|10
1630788610000|2021-09-04 20:50:10|22862.14|22742.14|22862.53|22742.53|22862.97|22742.97|22862.03|22742.03|10
1630788620000|2021-09-04 20:50:20|22862.63|22742.63|22863.15|22743.15|22863.24|22743.24|22862.56|22742.56|9
1630788630000|2021-09-04 20:50:30|22862.61|22742.61|22863.48|22743.48|22863.48|22743.48|22862.61|22742.61|10
1630788640000|2021-09-04 20:50:40|22863.98|22743.98|22866.51|22746.51|22866.51|22746.51|22863.98|22743.98|10
1630788650000|2021-09-04 20:50:50|22866.36|22746.36|22865.82|22745.82|22866.5|22746.5|22865.33|22745.33|10
1630788660000|2021-09-04 20:51:00|22865.14|22745.14|22866.61|22746.61|22867.04|22747.04|22865.14|22745.14|10
1630788670000|2021-09-04 20:51:10|22866.75|22746.75|22872.11|22752.11|22872.11|22752.11|22866.75|22746.75|10
1630788680000|2021-09-04 20:51:20|22872.15|22752.15|22871.79|22751.79|22872.81|22752.81|22871.79|22751.79|10
1630788690000|2021-09-04 20:51:30|22871.9|22751.9|22871.98|22751.98|22872.08|22752.08|22870.92|22750.92|10
1630788700000|2021-09-04 20:51:40|22871.59|22751.59|22870.01|22750.01|22871.86|22751.86|22869.88|22749.88|10
1630788710000|2021-09-04 20:51:50|22869.05|22749.05|22868.89|22748.89|22869.14|22749.14|22868.75|22748.75|10
1630788720000|2021-09-04 20:52:00|22868.87|22748.87|22872.67|22752.67|22872.67|22752.67|22868.87|22748.87|8
1630788730000|2021-09-04 20:52:10|22872.61|22752.61|22871.66|22751.66|22872.67|22752.67|22871.36|22751.36|10
1630788740000|2021-09-04 20:52:20|22871.69|22751.69|22876.14|22756.14|22876.14|22756.14|22871.65|22751.65|10
1630788750000|2021-09-04 20:52:30|22876.27|22756.27|22878.43|22758.43|22878.43|22758.43|22876.27|22756.27|10
1630788760000|2021-09-04 20:52:40|22877.77|22757.77|22875.36|22755.36|22877.77|22757.77|22875.36|22755.36|10
1630788770000|2021-09-04 20:52:50|22874.78|22754.78|22873.37|22753.37|22876.14|22756.14|22873.37|22753.37|10
1630788780000|2021-09-04 20:53:00|22873.21|22753.21|22873.05|22753.05|22873.21|22753.21|22872.92|22752.92|10
1630788790000|2021-09-04 20:53:10|22872.99|22752.99|22872.09|22752.09|22872.99|22752.99|22871.85|22751.85|8
1630788800000|2021-09-04 20:53:20|22872.08|22752.08|22871.92|22751.92|22873.68|22753.68|22871.92|22751.92|10
1630788810000|2021-09-04 20:53:30|22872.01|22752.01|22871.33|22751.33|22872.19|22752.19|22870.17|22750.17|10
1630788820000|2021-09-04 20:53:40|22871.27|22751.27|22869.18|22749.18|22871.27|22751.27|22868.94|22748.94|10
1630788830000|2021-09-04 20:53:50|22868.74|22748.74|22868.72|22748.72|22869.03|22749.03|22868.19|22748.19|10
1630788840000|2021-09-04 20:54:00|22868.68|22748.68|22868.46|22748.46|22868.68|22748.68|22868.13|22748.13|9
1630788850000|2021-09-04 20:54:10|22868.55|22748.55|22867.92|22747.92|22868.63|22748.63|22867.85|22747.85|10
1630788860000|2021-09-04 20:54:20|22868.78|22748.78|22868.75|22748.75|22869.52|22749.52|22868.68|22748.68|9
1630788870000|2021-09-04 20:54:30|22868.68|22748.68|22869.47|22749.47|22869.47|22749.47|22868.68|22748.68|9
1630788880000|2021-09-04 20:54:40|22869.25|22749.25|22869.27|22749.27|22869.36|22749.36|22868.68|22748.68|9
1630788890000|2021-09-04 20:54:50|22869.3|22749.3|22870.53|22750.53|22870.61|22750.61|22869.23|22749.23|10
1630788900000|2021-09-04 20:55:00|22870.59|22750.59|22870.13|22750.13|22870.97|22750.97|22869.84|22749.84|9
1630788910000|2021-09-04 20:55:10|22870.48|22750.48|22870.41|22750.41|22871.16|22751.16|22870.15|22750.15|9
1630788920000|2021-09-04 20:55:20|22870|22750|22866.76|22746.76|22870.25|22750.25|22866.76|22746.76|10
1630788930000|2021-09-04 20:55:30|22865.51|22745.51|22866.31|22746.31|22866.59|22746.59|22865.51|22745.51|10
1630788940000|2021-09-04 20:55:40|22865.89|22745.89|22864.7|22744.7|22866.04|22746.04|22864.7|22744.7|9
1630788950000|2021-09-04 20:55:50|22865.22|22745.22|22863.79|22743.79|22865.68|22745.68|22863.79|22743.79|8
1630788960000|2021-09-04 20:56:00|22864.02|22744.02|22864.15|22744.15|22864.18|22744.18|22863.55|22743.55|9
1630788970000|2021-09-04 20:56:10|22865.43|22745.43|22865.3|22745.3|22865.65|22745.65|22863.91|22743.91|9
1630788980000|2021-09-04 20:56:20|22865.31|22745.31|22867.27|22747.27|22867.52|22747.52|22865.31|22745.31|10
1630788990000|2021-09-04 20:56:30|22867.64|22747.64|22869.08|22749.08|22869.4|22749.4|22867.64|22747.64|9
1630789000000|2021-09-04 20:56:40|22867.8|22747.8|22867.09|22747.09|22867.8|22747.8|22866.99|22746.99|10
1630789010000|2021-09-04 20:56:50|22867.02|22747.02|22866.46|22746.46|22867.02|22747.02|22866.46|22746.46|10
1630789020000|2021-09-04 20:57:00|22866.53|22746.53|22868.84|22748.84|22868.84|22748.84|22866.5|22746.5|10
1630789030000|2021-09-04 20:57:10|22868.95|22748.95|22867.41|22747.41|22868.95|22748.95|22867.4|22747.4|8
1630789040000|2021-09-04 20:57:20|22866.77|22746.77|22864.88|22744.88|22866.77|22746.77|22864.75|22744.75|10
1630789050000|2021-09-04 20:57:30|22864.82|22744.82|22866.2|22746.2|22866.28|22746.28|22864.65|22744.65|10
1630789060000|2021-09-04 20:57:40|22866.45|22746.45|22866.85|22746.85|22866.85|22746.85|22865.08|22745.08|9
1630789070000|2021-09-04 20:57:50|22867.23|22747.23|22869.06|22749.06|22870.24|22750.24|22867.23|22747.23|9
1630789080000|2021-09-04 20:58:00|22867.58|22747.58|22867.42|22747.42|22867.71|22747.71|22867.42|22747.42|6
1630789090000|2021-09-04 20:58:10|22867.6|22747.6|22867.75|22747.75|22867.92|22747.92|22867.44|22747.44|9
1630789100000|2021-09-04 20:58:20|22867.6|22747.6|22867.88|22747.88|22868.08|22748.08|22867.59|22747.59|9
1630789110000|2021-09-04 20:58:30|22867.83|22747.83|22868.22|22748.22|22869.69|22749.69|22867.83|22747.83|9
1630789120000|2021-09-04 20:58:40|22868.13|22748.13|22868.84|22748.84|22868.93|22748.93|22868.13|22748.13|8
1630789130000|2021-09-04 20:58:50|22868.95|22748.95|22865.75|22745.75|22868.95|22748.95|22865.6|22745.6|9
1630789140000|2021-09-04 20:59:00|22865.33|22745.33|22864.14|22744.14|22865.33|22745.33|22863.92|22743.92|9
1630789150000|2021-09-04 20:59:10|22864.36|22744.36|22864.15|22744.15|22864.36|22744.36|22864.05|22744.05|10
1630789160000|2021-09-04 20:59:20|22863.94|22743.94|22866.55|22746.55|22866.55|22746.55|22863.73|22743.73|10
1630789170000|2021-09-04 20:59:30|22866.69|22746.69|22864.75|22744.75|22866.69|22746.69|22864.75|22744.75|10
1630789180000|2021-09-04 20:59:40|22865|22745|22865.84|22745.84|22865.84|22745.84|22864.55|22744.55|7
1630789190000|2021-09-04 20:59:50|22865.69|22745.69|22865.28|22745.28|22865.69|22745.69|22865.02|22745.02|9
1630789200000|2021-09-04 21:00:00|22865.31|22745.31|22866.93|22746.93|22867.16|22747.16|22864.91|22744.91|10
1630789210000|2021-09-04 21:00:10|22867.15|22747.15|22871.51|22751.51|22871.51|22751.51|22867.15|22747.15|10
1630789220000|2021-09-04 21:00:20|22872.23|22752.23|22875.11|22755.11|22876.04|22756.04|22872.23|22752.23|10
1630789230000|2021-09-04 21:00:30|22874.8|22754.8|22877.66|22757.66|22877.66|22757.66|22874.8|22754.8|9
1630789240000|2021-09-04 21:00:40|22878.43|22758.43|22878.33|22758.33|22878.87|22758.87|22877.67|22757.67|10
1630789250000|2021-09-04 21:00:50|22878.12|22758.12|22880.47|22760.47|22880.47|22760.47|22877.59|22757.59|9
1630789260000|2021-09-04 21:01:00|22880.25|22760.25|22879.02|22759.02|22880.43|22760.43|22878.82|22758.82|9
1630789270000|2021-09-04 21:01:10|22879.04|22759.04|22878.99|22758.99|22879.43|22759.43|22878.52|22758.52|10
1630789280000|2021-09-04 21:01:20|22879.09|22759.09|22879.17|22759.17|22879.22|22759.22|22878.76|22758.76|8
1630789290000|2021-09-04 21:01:30|22878.56|22758.56|22876.51|22756.51|22878.62|22758.62|22876.35|22756.35|10
1630789300000|2021-09-04 21:01:40|22876.78|22756.78|22878.17|22758.17|22878.27|22758.27|22876.54|22756.54|8
1630789310000|2021-09-04 21:01:50|22877.97|22757.97|22877.72|22757.72|22877.97|22757.97|22876.49|22756.49|9
1630789320000|2021-09-04 21:02:00|22877.92|22757.92|22878.56|22758.56|22878.69|22758.69|22877.91|22757.91|8
1630789330000|2021-09-04 21:02:10|22878.45|22758.45|22876.4|22756.4|22878.45|22758.45|22876.35|22756.35|7
1630789340000|2021-09-04 21:02:20|22876.19|22756.19|22876.76|22756.76|22876.76|22756.76|22876.15|22756.15|10
1630789350000|2021-09-04 21:02:30|22876.92|22756.92|22878.61|22758.61|22878.73|22758.73|22876.92|22756.92|9
1630789360000|2021-09-04 21:02:40|22878.73|22758.73|22879.41|22759.41|22879.41|22759.41|22877.28|22757.28|9
1630789370000|2021-09-04 21:02:50|22879.55|22759.55|22880.51|22760.51|22880.51|22760.51|22878.14|22758.14|10
1630789380000|2021-09-04 21:03:00|22880.64|22760.64|22881.89|22761.89|22881.96|22761.96|22879.67|22759.67|9
1630789390000|2021-09-04 21:03:10|22881.44|22761.44|22879.65|22759.65|22882.06|22762.06|22879.65|22759.65|9
1630789400000|2021-09-04 21:03:20|22879.77|22759.77|22881.72|22761.72|22882.4|22762.4|22879.77|22759.77|8
1630789410000|2021-09-04 21:03:30|22881.83|22761.83|22882.64|22762.64|22882.64|22762.64|22881.59|22761.59|9
1630789420000|2021-09-04 21:03:40|22881.1|22761.1|22882.63|22762.63|22882.78|22762.78|22881.1|22761.1|10
1630789430000|2021-09-04 21:03:50|22882.7|22762.7|22882.98|22762.98|22882.98|22762.98|22881.85|22761.85|9
1630789440000|2021-09-04 21:04:00|22883.11|22763.11|22883.23|22763.23|22884.13|22764.13|22883.11|22763.11|10
1630789450000|2021-09-04 21:04:10|22883.61|22763.61|22884.69|22764.69|22884.69|22764.69|22883.36|22763.36|10
1630789460000|2021-09-04 21:04:20|22885.01|22765.01|22884.66|22764.66|22885.1|22765.1|22884.64|22764.64|10
1630789470000|2021-09-04 21:04:30|22884.94|22764.94|22885.38|22765.38|22885.62|22765.62|22884.94|22764.94|9
1630789480000|2021-09-04 21:04:40|22885.4|22765.4|22886.93|22766.93|22887.13|22767.13|22885.4|22765.4|9
1630789490000|2021-09-04 21:04:50|22886.9|22766.9|22886.61|22766.61|22886.9|22766.9|22886.2|22766.2|10
1630789500000|2021-09-04 21:05:00|22886.99|22766.99|22886.02|22766.02|22887.17|22767.17|22886.02|22766.02|8
1630789510000|2021-09-04 21:05:10|22885.82|22765.82|22884.91|22764.91|22885.83|22765.83|22884.91|22764.91|9
1630789520000|2021-09-04 21:05:20|22884.76|22764.76|22886.35|22766.35|22886.86|22766.86|22884.76|22764.76|9
1630789530000|2021-09-04 21:05:30|22886.42|22766.42|22885.7|22765.7|22886.42|22766.42|22885.7|22765.7|10
1630789540000|2021-09-04 21:05:40|22885.9|22765.9|22885|22765|22886.41|22766.41|22884.47|22764.47|8
1630789550000|2021-09-04 21:05:50|22885.02|22765.02|22886.57|22766.57|22886.57|22766.57|22884.82|22764.82|9
1630789560000|2021-09-04 21:06:00|22886.47|22766.47|22885.9|22765.9|22886.47|22766.47|22884.67|22764.67|9
1630789570000|2021-09-04 21:06:10|22885.84|22765.84|22885.13|22765.13|22886.02|22766.02|22884.46|22764.46|10
1630789580000|2021-09-04 21:06:20|22885.09|22765.09|22883.18|22763.18|22885.13|22765.13|22882.52|22762.52|9
1630789590000|2021-09-04 21:06:30|22883.07|22763.07|22884.63|22764.63|22885.13|22765.13|22883.07|22763.07|9
1630789600000|2021-09-04 21:06:40|22884.56|22764.56|22881.61|22761.61|22884.56|22764.56|22881.61|22761.61|10
1630789610000|2021-09-04 21:06:50|22881.41|22761.41|22881.92|22761.92|22882.48|22762.48|22881.41|22761.41|10
1630789620000|2021-09-04 21:07:00|22881.56|22761.56|22882.25|22762.25|22882.33|22762.33|22881.05|22761.05|10
1630789630000|2021-09-04 21:07:10|22881.96|22761.96|22882.22|22762.22|22882.51|22762.51|22880.55|22760.55|10
1630789640000|2021-09-04 21:07:20|22882.05|22762.05|22882.19|22762.19|22882.28|22762.28|22882.05|22762.05|6
1630789650000|2021-09-04 21:07:30|22882.32|22762.32|22881.79|22761.79|22882.68|22762.68|22881.69|22761.69|10
1630789660000|2021-09-04 21:07:40|22881.6|22761.6|22882.31|22762.31|22882.31|22762.31|22881.32|22761.32|10
1630789670000|2021-09-04 21:07:50|22880.97|22760.97|22882.41|22762.41|22882.52|22762.52|22880.16|22760.16|6
1630789680000|2021-09-04 21:08:00|22882.31|22762.31|22881.81|22761.81|22882.36|22762.36|22881.8|22761.8|9
1630789690000|2021-09-04 21:08:10|22881.14|22761.14|22881.62|22761.62|22882.54|22762.54|22881.09|22761.09|9
1630789700000|2021-09-04 21:08:20|22881.58|22761.58|22881.26|22761.26|22881.58|22761.58|22881.25|22761.25|10
1630789710000|2021-09-04 21:08:30|22881.28|22761.28|22879.35|22759.35|22881.28|22761.28|22879.35|22759.35|8
1630789720000|2021-09-04 21:08:40|22879.26|22759.26|22884.83|22764.83|22885.42|22765.42|22879.26|22759.26|10
1630789730000|2021-09-04 21:08:50|22884.91|22764.91|22886.13|22766.13|22887.28|22767.28|22884.87|22764.87|10
1630789740000|2021-09-04 21:09:00|22886.05|22766.05|22889.67|22769.67|22889.67|22769.67|22885.75|22765.75|10
1630789750000|2021-09-04 21:09:10|22889.25|22769.25|22887.22|22767.22|22889.25|22769.25|22887.22|22767.22|10
1630789760000|2021-09-04 21:09:20|22886.81|22766.81|22887.74|22767.74|22888.33|22768.33|22886.54|22766.54|10
1630789770000|2021-09-04 21:09:30|22887.7|22767.7|22886.5|22766.5|22887.7|22767.7|22886|22766|9
1630789780000|2021-09-04 21:09:40|22886.23|22766.23|22886.63|22766.63|22886.65|22766.65|22885.83|22765.83|8
1630789790000|2021-09-04 21:09:50|22886.74|22766.74|22886.24|22766.24|22886.74|22766.74|22886.16|22766.16|6
1630789800000|2021-09-04 21:10:00|22886.32|22766.32|22884.07|22764.07|22886.32|22766.32|22883.94|22763.94|10
1630789810000|2021-09-04 21:10:10|22883.82|22763.82|22883.56|22763.56|22885.14|22765.14|22883.44|22763.44|10
1630789820000|2021-09-04 21:10:20|22883.03|22763.03|22878.24|22758.24|22883.03|22763.03|22878.24|22758.24|10
1630789830000|2021-09-04 21:10:30|22878.11|22758.11|22874.35|22754.35|22878.11|22758.11|22874.35|22754.35|10
1630789840000|2021-09-04 21:10:40|22874.3|22754.3|22869.88|22749.88|22874.3|22754.3|22869.88|22749.88|10
1630789850000|2021-09-04 21:10:50|22869.84|22749.84|22864.72|22744.72|22869.84|22749.84|22864.72|22744.72|8
1630789860000|2021-09-04 21:11:00|22864.39|22744.39|22865.02|22745.02|22865.55|22745.55|22864.39|22744.39|9
1630789870000|2021-09-04 21:11:10|22865|22745|22863.76|22743.76|22865|22745|22863.44|22743.44|8
1630789880000|2021-09-04 21:11:20|22863.18|22743.18|22861.81|22741.81|22863.34|22743.34|22861.81|22741.81|10
1630789890000|2021-09-04 21:11:30|22861.91|22741.91|22861.38|22741.38|22861.91|22741.91|22861.35|22741.35|8
1630789900000|2021-09-04 21:11:40|22861.1|22741.1|22861.34|22741.34|22861.64|22741.64|22861.1|22741.1|10
1630789910000|2021-09-04 21:11:50|22861.31|22741.31|22859.69|22739.69|22861.38|22741.38|22859.69|22739.69|8
1630789920000|2021-09-04 21:12:00|22861.21|22741.21|22861.09|22741.09|22861.21|22741.21|22860.99|22740.99|8
1630789930000|2021-09-04 21:12:10|22861.25|22741.25|22860.27|22740.27|22861.56|22741.56|22860.27|22740.27|9
1630789940000|2021-09-04 21:12:20|22860.59|22740.59|22858.49|22738.49|22860.59|22740.59|22858.49|22738.49|6
1630789950000|2021-09-04 21:12:30|22859.84|22739.84|22858.16|22738.16|22859.89|22739.89|22858.06|22738.06|8
1630789960000|2021-09-04 21:12:40|22858.29|22738.29|22860.1|22740.1|22860.23|22740.23|22857.99|22737.99|9
1630789970000|2021-09-04 21:12:50|22860.27|22740.27|22858.71|22738.71|22860.46|22740.46|22858.7|22738.7|9
1630789980000|2021-09-04 21:13:00|22858.47|22738.47|22860.22|22740.22|22860.22|22740.22|22858.41|22738.41|10
1630789990000|2021-09-04 21:13:10|22860.17|22740.17|22860.04|22740.04|22860.69|22740.69|22858.36|22738.36|10
1630790000000|2021-09-04 21:13:20|22860.03|22740.03|22858.78|22738.78|22860.11|22740.11|22858.78|22738.78|9
1630790010000|2021-09-04 21:13:30|22858.79|22738.79|22858.43|22738.43|22858.91|22738.91|22858.43|22738.43|8
1630790020000|2021-09-04 21:13:40|22858.33|22738.33|22857.43|22737.43|22858.33|22738.33|22857.43|22737.43|8
1630790030000|2021-09-04 21:13:50|22857.15|22737.15|22857.25|22737.25|22857.58|22737.58|22857.15|22737.15|7
1630790040000|2021-09-04 21:14:00|22857.43|22737.43|22857.71|22737.71|22858.11|22738.11|22857.18|22737.18|10
1630790050000|2021-09-04 21:14:10|22857.62|22737.62|22855.83|22735.83|22857.62|22737.62|22855.61|22735.61|10
1630790060000|2021-09-04 21:14:20|22855.46|22735.46|22855.48|22735.48|22855.76|22735.76|22854.13|22734.13|10
1630790070000|2021-09-04 21:14:30|22855.41|22735.41|22855.35|22735.35|22855.72|22735.72|22855.2|22735.2|8
1630790080000|2021-09-04 21:14:40|22855.07|22735.07|22854.48|22734.48|22855.21|22735.21|22854.48|22734.48|10
1630790090000|2021-09-04 21:14:50|22853.73|22733.73|22854.17|22734.17|22854.17|22734.17|22853.69|22733.69|4
1630790100000|2021-09-04 21:15:00|22854.2|22734.2|22854.35|22734.35|22854.35|22734.35|22852.84|22732.84|6
1630790110000|2021-09-04 21:15:10|22854.64|22734.64|22854.32|22734.32|22854.64|22734.64|22854.23|22734.23|9
1630790120000|2021-09-04 21:15:20|22854.48|22734.48|22855.35|22735.35|22855.35|22735.35|22854.47|22734.47|8
1630790130000|2021-09-04 21:15:30|22855.97|22735.97|22856.49|22736.49|22856.49|22736.49|22855.9|22735.9|9
1630790140000|2021-09-04 21:15:40|22856.57|22736.57|22856.59|22736.59|22856.64|22736.64|22856.26|22736.26|10
1630790150000|2021-09-04 21:15:50|22856.83|22736.83|22857.39|22737.39|22857.41|22737.41|22856.64|22736.64|9
1630790160000|2021-09-04 21:16:00|22857.31|22737.31|22857.8|22737.8|22857.92|22737.92|22856.41|22736.41|8
1630790170000|2021-09-04 21:16:10|22857.79|22737.79|22856.48|22736.48|22857.97|22737.97|22856.43|22736.43|9
1630790180000|2021-09-04 21:16:20|22856.5|22736.5|22858.95|22738.95|22859.23|22739.23|22856.5|22736.5|8
1630790190000|2021-09-04 21:16:30|22859.05|22739.05|22858.41|22738.41|22859.88|22739.88|22858.27|22738.27|9
1630790200000|2021-09-04 21:16:40|22858.53|22738.53|22863.76|22743.76|22863.76|22743.76|22858.53|22738.53|8
1630790210000|2021-09-04 21:16:50|22864.01|22744.01|22865.49|22745.49|22865.49|22745.49|22864.01|22744.01|9
1630790220000|2021-09-04 21:17:00|22865.91|22745.91|22869.21|22749.21|22869.21|22749.21|22864.82|22744.82|9
1630790230000|2021-09-04 21:17:10|22869.05|22749.05|22871.86|22751.86|22871.86|22751.86|22869.05|22749.05|10
1630790240000|2021-09-04 21:17:20|22871.59|22751.59|22878.43|22758.43|22878.43|22758.43|22871.59|22751.59|10
1630790250000|2021-09-04 21:17:30|22880.61|22760.61|22883.63|22763.63|22883.74|22763.74|22880.61|22760.61|10
1630790260000|2021-09-04 21:17:40|22883.82|22763.82|22886.91|22766.91|22886.92|22766.92|22883.82|22763.82|10
1630790270000|2021-09-04 21:17:50|22887.14|22767.14|22888.27|22768.27|22888.68|22768.68|22887.14|22767.14|10
1630790280000|2021-09-04 21:18:00|22888.46|22768.46|22888.75|22768.75|22888.75|22768.75|22887.55|22767.55|9
1630790290000|2021-09-04 21:18:10|22888.68|22768.68|22889.39|22769.39|22889.7|22769.7|22888.47|22768.47|10
1630790300000|2021-09-04 21:18:20|22889.92|22769.92|22891.01|22771.01|22891.01|22771.01|22889.15|22769.15|9
1630790310000|2021-09-04 21:18:30|22891.46|22771.46|22895.04|22775.04|22895.19|22775.19|22891.46|22771.46|10
1630790320000|2021-09-04 21:18:40|22895.63|22775.63|22893.8|22773.8|22895.66|22775.66|22892.91|22772.91|9
1630790330000|2021-09-04 21:18:50|22891.97|22771.97|22892.58|22772.58|22892.71|22772.71|22891.27|22771.27|9
1630790340000|2021-09-04 21:19:00|22892.9|22772.9|22892.96|22772.96|22893.12|22773.12|22892.58|22772.58|9
1630790350000|2021-09-04 21:19:10|22893.11|22773.11|22894.86|22774.86|22894.86|22774.86|22892.57|22772.57|10
1630790360000|2021-09-04 21:19:20|22895.29|22775.29|22894.76|22774.76|22895.81|22775.81|22894.76|22774.76|10
1630790370000|2021-09-04 21:19:30|22894.39|22774.39|22895.29|22775.29|22896.27|22776.27|22894.39|22774.39|10
1630790380000|2021-09-04 21:19:40|22895.24|22775.24|22893.93|22773.93|22895.57|22775.57|22893.86|22773.86|9
1630790390000|2021-09-04 21:19:50|22893.8|22773.8|22889.35|22769.35|22893.8|22773.8|22889.35|22769.35|10
1630790400000|2021-09-04 21:20:00|22890|22770|22890.41|22770.41|22890.41|22770.41|22888.46|22768.46|10
1630790410000|2021-09-04 21:20:10|22890.9|22770.9|22889.9|22769.9|22891.18|22771.18|22889.52|22769.52|9
1630790420000|2021-09-04 21:20:20|22889.7|22769.7|22888.91|22768.91|22889.76|22769.76|22888.89|22768.89|9
1630790430000|2021-09-04 21:20:30|22888.7|22768.7|22886.37|22766.37|22888.7|22768.7|22886.37|22766.37|10
1630790440000|2021-09-04 21:20:40|22886.2|22766.2|22885.76|22765.76|22886.2|22766.2|22885.17|22765.17|10
1630790450000|2021-09-04 21:20:50|22885.31|22765.31|22883.47|22763.47|22885.31|22765.31|22883.47|22763.47|10
1630790460000|2021-09-04 21:21:00|22883.08|22763.08|22881.48|22761.48|22883.33|22763.33|22881.48|22761.48|10
1630790470000|2021-09-04 21:21:10|22881.46|22761.46|22883.34|22763.34|22883.34|22763.34|22881.38|22761.38|8
1630790480000|2021-09-04 21:21:20|22883.28|22763.28|22885.44|22765.44|22885.78|22765.78|22883.28|22763.28|10
1630790490000|2021-09-04 21:21:30|22885.42|22765.42|22884.84|22764.84|22885.46|22765.46|22884.09|22764.09|10
1630790500000|2021-09-04 21:21:40|22884.92|22764.92|22882.79|22762.79|22885.04|22765.04|22882.79|22762.79|10
1630790510000|2021-09-04 21:21:50|22882.93|22762.93|22883.23|22763.23|22883.23|22763.23|22881.91|22761.91|10
1630790520000|2021-09-04 21:22:00|22883.21|22763.21|22884.98|22764.98|22884.98|22764.98|22882.14|22762.14|10
1630790530000|2021-09-04 21:22:10|22885|22765|22882.18|22762.18|22885.08|22765.08|22882.18|22762.18|10
1630790540000|2021-09-04 21:22:20|22882.07|22762.07|22881.73|22761.73|22882.35|22762.35|22881.61|22761.61|10
1630790550000|2021-09-04 21:22:30|22881.93|22761.93|22882.33|22762.33|22883|22763|22881.93|22761.93|9
1630790560000|2021-09-04 21:22:40|22882.02|22762.02|22883.81|22763.81|22883.95|22763.95|22882.02|22762.02|10
1630790570000|2021-09-04 21:22:50|22883.46|22763.46|22882.34|22762.34|22883.46|22763.46|22881.84|22761.84|9
1630790580000|2021-09-04 21:23:00|22882.97|22762.97|22881.88|22761.88|22883.24|22763.24|22881.7|22761.7|10
1630790590000|2021-09-04 21:23:10|22881.92|22761.92|22883.58|22763.58|22883.79|22763.79|22881.92|22761.92|9
1630790600000|2021-09-04 21:23:20|22883.26|22763.26|22885.02|22765.02|22885.29|22765.29|22883.19|22763.19|10
1630790610000|2021-09-04 21:23:30|22885.83|22765.83|22887.78|22767.78|22887.78|22767.78|22885.27|22765.27|10
1630790620000|2021-09-04 21:23:40|22887.74|22767.74|22888.14|22768.14|22888.41|22768.41|22887.73|22767.73|10
1630790630000|2021-09-04 21:23:50|22888.24|22768.24|22889.53|22769.53|22890.08|22770.08|22888.14|22768.14|10
1630790640000|2021-09-04 21:24:00|22889.85|22769.85|22895.74|22775.74|22895.74|22775.74|22889.85|22769.85|10
1630790650000|2021-09-04 21:24:10|22900.2|22780.2|22901.18|22781.18|22901.18|22781.18|22899.72|22779.72|9
1630790660000|2021-09-04 21:24:20|22900.86|22780.86|22903.02|22783.02|22903.02|22783.02|22900.86|22780.86|10
1630790670000|2021-09-04 21:24:30|22903.31|22783.31|22905.12|22785.12|22905.29|22785.29|22903.31|22783.31|10
1630790680000|2021-09-04 21:24:40|22905.09|22785.09|22905.69|22785.69|22906.01|22786.01|22905.09|22785.09|9
1630790690000|2021-09-04 21:24:50|22905.66|22785.66|22905.89|22785.89|22905.89|22785.89|22904.26|22784.26|10
1630790700000|2021-09-04 21:25:00|22905.92|22785.92|22908.69|22788.69|22908.8|22788.8|22905.92|22785.92|10
1630790710000|2021-09-04 21:25:10|22908.34|22788.34|22906.14|22786.14|22908.34|22788.34|22905.92|22785.92|10
1630790720000|2021-09-04 21:25:20|22906.18|22786.18|22907.74|22787.74|22907.74|22787.74|22906.18|22786.18|9
1630790730000|2021-09-04 21:25:30|22909.03|22789.03|22908.01|22788.01|22909.46|22789.46|22907.6|22787.6|9
1630790740000|2021-09-04 21:25:40|22908.87|22788.87|22910.42|22790.42|22910.42|22790.42|22908.87|22788.87|8
1630790750000|2021-09-04 21:25:50|22910.64|22790.64|22911.46|22791.46|22911.52|22791.52|22910.58|22790.58|10
1630790760000|2021-09-04 21:26:00|22911.3|22791.3|22911.48|22791.48|22912.07|22792.07|22911.04|22791.04|10
1630790770000|2021-09-04 21:26:10|22911.42|22791.42|22913.04|22793.04|22913.28|22793.28|22911.42|22791.42|10
1630790780000|2021-09-04 21:26:20|22913.13|22793.13|22911.95|22791.95|22913.13|22793.13|22911.52|22791.52|10
1630790790000|2021-09-04 21:26:30|22911.78|22791.78|22910.85|22790.85|22912.12|22792.12|22910.83|22790.83|9
1630790800000|2021-09-04 21:26:40|22910.76|22790.76|22911.88|22791.88|22911.98|22791.98|22909.85|22789.85|10
1630790810000|2021-09-04 21:26:50|22911.49|22791.49|22911.06|22791.06|22911.99|22791.99|22910.51|22790.51|9
1630790820000|2021-09-04 21:27:00|22911.48|22791.48|22910.17|22790.17|22911.64|22791.64|22909.88|22789.88|9
1630790830000|2021-09-04 21:27:10|22909.46|22789.46|22908.14|22788.14|22909.46|22789.46|22908.14|22788.14|10
1630790840000|2021-09-04 21:27:20|22908.58|22788.58|22907.59|22787.59|22908.71|22788.71|22907.38|22787.38|10
1630790850000|2021-09-04 21:27:30|22908.12|22788.12|22908.21|22788.21|22908.21|22788.21|22907.47|22787.47|10
1630790860000|2021-09-04 21:27:40|22907.75|22787.75|22908.67|22788.67|22908.67|22788.67|22906.88|22786.88|10
1630790870000|2021-09-04 21:27:50|22908.6|22788.6|22910.5|22790.5|22910.5|22790.5|22908.12|22788.12|9
1630790880000|2021-09-04 21:28:00|22910.63|22790.63|22918.03|22798.03|22918.03|22798.03|22910.63|22790.63|10
1630790890000|2021-09-04 21:28:10|22918.49|22798.49|22923.27|22803.27|22923.27|22803.27|22918.49|22798.49|9
1630790900000|2021-09-04 21:28:20|22923.54|22803.54|22925.04|22805.04|22925.04|22805.04|22923.54|22803.54|10
1630790910000|2021-09-04 21:28:30|22925.12|22805.12|22925.85|22805.85|22925.85|22805.85|22924.77|22804.77|10
1630790920000|2021-09-04 21:28:40|22927.46|22807.46|22926.05|22806.05|22927.46|22807.46|22925.84|22805.84|7
1630790930000|2021-09-04 21:28:50|22926.07|22806.07|22926.37|22806.37|22926.63|22806.63|22926.01|22806.01|9
1630790940000|2021-09-04 21:29:00|22926.42|22806.42|22926.23|22806.23|22927.75|22807.75|22926.23|22806.23|9
1630790950000|2021-09-04 21:29:10|22926.8|22806.8|22928.83|22808.83|22928.83|22808.83|22926.8|22806.8|7
1630790960000|2021-09-04 21:29:20|22929.66|22809.66|22926.48|22806.48|22929.75|22809.75|22926.18|22806.18|10
1630790970000|2021-09-04 21:29:30|22926.21|22806.21|22926.53|22806.53|22926.53|22806.53|22924.94|22804.94|10
1630790980000|2021-09-04 21:29:40|22924.99|22804.99|22923.22|22803.22|22925.43|22805.43|22923.17|22803.17|10
1630790990000|2021-09-04 21:29:50|22922.92|22802.92|22923.07|22803.07|22923.61|22803.61|22922.92|22802.92|10
1630791000000|2021-09-04 21:30:00|22922.83|22802.83|22921.4|22801.4|22922.83|22802.83|22920.97|22800.97|10
1630791010000|2021-09-04 21:30:10|22922.12|22802.12|22917.42|22797.42|22922.56|22802.56|22917.12|22797.12|10
1630791020000|2021-09-04 21:30:20|22917.51|22797.51|22917.65|22797.65|22917.65|22797.65|22916.94|22796.94|9
1630791030000|2021-09-04 21:30:30|22917.98|22797.98|22918.31|22798.31|22918.31|22798.31|22917.92|22797.92|10
1630791040000|2021-09-04 21:30:40|22918.52|22798.52|22920.09|22800.09|22920.09|22800.09|22917.98|22797.98|10
1630791050000|2021-09-04 21:30:50|22920.06|22800.06|22919.11|22799.11|22920.06|22800.06|22918.38|22798.38|9
1630791060000|2021-09-04 21:31:00|22919.06|22799.06|22918.51|22798.51|22919.52|22799.52|22918.51|22798.51|10
1630791070000|2021-09-04 21:31:10|22918.61|22798.61|22918.61|22798.61|22918.89|22798.89|22918.36|22798.36|10
1630791080000|2021-09-04 21:31:20|22919|22799|22917.4|22797.4|22919.21|22799.21|22917.4|22797.4|9
1630791090000|2021-09-04 21:31:30|22918.39|22798.39|22919.04|22799.04|22919.45|22799.45|22918.29|22798.29|9
1630791100000|2021-09-04 21:31:40|22918.73|22798.73|22917.79|22797.79|22918.73|22798.73|22916.36|22796.36|10
1630791110000|2021-09-04 21:31:50|22917.15|22797.15|22913.8|22793.8|22917.15|22797.15|22913.8|22793.8|10
1630791120000|2021-09-04 21:32:00|22913.4|22793.4|22911.67|22791.67|22913.4|22793.4|22911.67|22791.67|10
1630791130000|2021-09-04 21:32:10|22911.55|22791.55|22911.75|22791.75|22911.83|22791.83|22911.02|22791.02|9
1630791140000|2021-09-04 21:32:20|22911.63|22791.63|22912.49|22792.49|22912.75|22792.75|22911.23|22791.23|10
1630791150000|2021-09-04 21:32:30|22912.67|22792.67|22912.27|22792.27|22912.67|22792.67|22912.02|22792.02|9
1630791160000|2021-09-04 21:32:40|22912.4|22792.4|22911.59|22791.59|22912.4|22792.4|22910.33|22790.33|10
1630791170000|2021-09-04 21:32:50|22911.58|22791.58|22911.25|22791.25|22911.6|22791.6|22909.79|22789.79|10
1630791180000|2021-09-04 21:33:00|22911.15|22791.15|22910.72|22790.72|22911.75|22791.75|22910.72|22790.72|8
1630791190000|2021-09-04 21:33:10|22910.69|22790.69|22909.3|22789.3|22910.69|22790.69|22908.39|22788.39|10
1630791200000|2021-09-04 21:33:20|22909.82|22789.82|22910.62|22790.62|22910.74|22790.74|22909.09|22789.09|10
1630791210000|2021-09-04 21:33:30|22910.94|22790.94|22909.46|22789.46|22910.94|22790.94|22909.34|22789.34|10
1630791220000|2021-09-04 21:33:40|22909.5|22789.5|22909.54|22789.54|22909.72|22789.72|22909.39|22789.39|10
1630791230000|2021-09-04 21:33:50|22910.22|22790.22|22910.48|22790.48|22910.57|22790.57|22909.95|22789.95|9
1630791240000|2021-09-04 21:34:00|22910.64|22790.64|22908.59|22788.59|22910.64|22790.64|22908.59|22788.59|10
1630791250000|2021-09-04 21:34:10|22908.6|22788.6|22907.11|22787.11|22908.6|22788.6|22907.11|22787.11|9
1630791260000|2021-09-04 21:34:20|22906.91|22786.91|22907.45|22787.45|22907.74|22787.74|22906.67|22786.67|10
1630791270000|2021-09-04 21:34:30|22907.14|22787.14|22906.91|22786.91|22907.14|22787.14|22906.55|22786.55|7
1630791280000|2021-09-04 21:34:40|22907.2|22787.2|22907.5|22787.5|22907.5|22787.5|22906.79|22786.79|9
1630791290000|2021-09-04 21:34:50|22907.1|22787.1|22907.88|22787.88|22907.88|22787.88|22907.1|22787.1|8
1630791300000|2021-09-04 21:35:00|22907.54|22787.54|22907.58|22787.58|22907.84|22787.84|22907.23|22787.23|10
1630791310000|2021-09-04 21:35:10|22907.68|22787.68|22908.45|22788.45|22908.69|22788.69|22907.68|22787.68|8
1630791320000|2021-09-04 21:35:20|22908.7|22788.7|22908.5|22788.5|22908.7|22788.7|22907.99|22787.99|10
1630791330000|2021-09-04 21:35:30|22908.35|22788.35|22909.68|22789.68|22909.68|22789.68|22907.87|22787.87|8
1630791340000|2021-09-04 21:35:40|22909.7|22789.7|22909.38|22789.38|22909.86|22789.86|22909.1|22789.1|10
1630791350000|2021-09-04 21:35:50|22909.41|22789.41|22911.36|22791.36|22911.36|22791.36|22909.39|22789.39|7
1630791360000|2021-09-04 21:36:00|22911.54|22791.54|22910.96|22790.96|22912.01|22792.01|22910.71|22790.71|9
1630791370000|2021-09-04 21:36:10|22910.97|22790.97|22911.14|22791.14|22911.57|22791.57|22910.58|22790.58|9
1630791380000|2021-09-04 21:36:20|22910.98|22790.98|22909.59|22789.59|22910.98|22790.98|22908.73|22788.73|10
1630791390000|2021-09-04 21:36:30|22909.69|22789.69|22910.3|22790.3|22911.63|22791.63|22909.69|22789.69|10
1630791400000|2021-09-04 21:36:40|22910.23|22790.23|22912.44|22792.44|22912.44|22792.44|22910.23|22790.23|7
1630791410000|2021-09-04 21:36:50|22912.84|22792.84|22912.07|22792.07|22914.08|22794.08|22912.07|22792.07|10
1630791420000|2021-09-04 21:37:00|22911.85|22791.85|22912.73|22792.73|22912.73|22792.73|22911.54|22791.54|10
1630791430000|2021-09-04 21:37:10|22912.17|22792.17|22912.31|22792.31|22913.83|22793.83|22911.91|22791.91|10
1630791440000|2021-09-04 21:37:20|22912.53|22792.53|22913.53|22793.53|22914.18|22794.18|22912.53|22792.53|9
1630791450000|2021-09-04 21:37:30|22913.43|22793.43|22912.05|22792.05|22913.43|22793.43|22912.05|22792.05|10
1630791460000|2021-09-04 21:37:40|22911.45|22791.45|22911.5|22791.5|22912.68|22792.68|22911.45|22791.45|10
1630791470000|2021-09-04 21:37:50|22911.65|22791.65|22911.56|22791.56|22911.68|22791.68|22911.16|22791.16|7
1630791480000|2021-09-04 21:38:00|22911.58|22791.58|22910.58|22790.58|22911.58|22791.58|22910.29|22790.29|9
1630791490000|2021-09-04 21:38:10|22910.9|22790.9|22910.53|22790.53|22911.26|22791.26|22910.53|22790.53|10
1630791500000|2021-09-04 21:38:20|22910.77|22790.77|22910.07|22790.07|22910.8|22790.8|22910.07|22790.07|10
1630791510000|2021-09-04 21:38:30|22909.96|22789.96|22912.12|22792.12|22912.12|22792.12|22909.96|22789.96|9
1630791520000|2021-09-04 21:38:40|22912.92|22792.92|22909.9|22789.9|22912.92|22792.92|22909.9|22789.9|9
1630791530000|2021-09-04 21:38:50|22909.55|22789.55|22910.23|22790.23|22910.69|22790.69|22909.09|22789.09|10
1630791540000|2021-09-04 21:39:00|22910.52|22790.52|22910.06|22790.06|22911.01|22791.01|22909.39|22789.39|9
1630791550000|2021-09-04 21:39:10|22908.76|22788.76|22910.4|22790.4|22910.42|22790.42|22908.76|22788.76|9
1630791560000|2021-09-04 21:39:20|22910.13|22790.13|22911.49|22791.49|22911.49|22791.49|22910.13|22790.13|9
1630791570000|2021-09-04 21:39:30|22911.55|22791.55|22911.04|22791.04|22911.79|22791.79|22910.81|22790.81|9
1630791580000|2021-09-04 21:39:40|22911.15|22791.15|22910.46|22790.46|22911.7|22791.7|22910.33|22790.33|9
1630791590000|2021-09-04 21:39:50|22910.23|22790.23|22912.36|22792.36|22912.36|22792.36|22910.12|22790.12|10
1630791600000|2021-09-04 21:40:00|22912.43|22792.43|22912.46|22792.46|22912.47|22792.47|22912.15|22792.15|8
1630791610000|2021-09-04 21:40:10|22912.49|22792.49|22912.26|22792.26|22912.84|22792.84|22912.14|22792.14|9
1630791620000|2021-09-04 21:40:20|22912.16|22792.16|22912.69|22792.69|22912.69|22792.69|22912.13|22792.13|10
1630791630000|2021-09-04 21:40:30|22912.68|22792.68|22912.06|22792.06|22912.94|22792.94|22911.63|22791.63|10
1630791640000|2021-09-04 21:40:40|22913.68|22793.68|22911.95|22791.95|22914.98|22794.98|22911.95|22791.95|10
1630791650000|2021-09-04 21:40:50|22911.84|22791.84|22911.94|22791.94|22912.38|22792.38|22911.64|22791.64|10
1630791660000|2021-09-04 21:41:00|22912.18|22792.18|22911.71|22791.71|22913.18|22793.18|22911.2|22791.2|8
1630791670000|2021-09-04 21:41:10|22911.64|22791.64|22911.58|22791.58|22912.1|22792.1|22911.32|22791.32|9
1630791680000|2021-09-04 21:41:20|22911.56|22791.56|22911.44|22791.44|22911.75|22791.75|22911.44|22791.44|8
1630791690000|2021-09-04 21:41:30|22911.6|22791.6|22912.61|22792.61|22913.33|22793.33|22911.6|22791.6|10
1630791700000|2021-09-04 21:41:40|22912.53|22792.53|22912.31|22792.31|22912.59|22792.59|22912.04|22792.04|8
1630791710000|2021-09-04 21:41:50|22912.2|22792.2|22912.02|22792.02|22912.37|22792.37|22911.96|22791.96|9
1630791720000|2021-09-04 21:42:00|22911.95|22791.95|22912.74|22792.74|22912.74|22792.74|22911.95|22791.95|6
1630791730000|2021-09-04 21:42:10|22912.9|22792.9|22913.79|22793.79|22913.79|22793.79|22912.9|22792.9|9
1630791740000|2021-09-04 21:42:20|22914.13|22794.13|22915.65|22795.65|22915.65|22795.65|22913.68|22793.68|9
1630791750000|2021-09-04 21:42:30|22915.96|22795.96|22914.52|22794.52|22915.96|22795.96|22914.36|22794.36|9
1630791760000|2021-09-04 21:42:40|22914.68|22794.68|22913.29|22793.29|22914.7|22794.7|22913.29|22793.29|8
1630791770000|2021-09-04 21:42:50|22914.4|22794.4|22912.98|22792.98|22914.4|22794.4|22912.85|22792.85|10
1630791780000|2021-09-04 21:43:00|22912.99|22792.99|22911.93|22791.93|22913.24|22793.24|22911.93|22791.93|9
1630791790000|2021-09-04 21:43:10|22911.81|22791.81|22914.93|22794.93|22914.93|22794.93|22911.74|22791.74|10
1630791800000|2021-09-04 21:43:20|22915.92|22795.92|22919.94|22799.94|22920.13|22800.13|22915.92|22795.92|9
1630791810000|2021-09-04 21:43:30|22920.43|22800.43|22920.96|22800.96|22922.03|22802.03|22920.43|22800.43|9
1630791820000|2021-09-04 21:43:40|22920.91|22800.91|22920.71|22800.71|22921.06|22801.06|22920.48|22800.48|9
1630791830000|2021-09-04 21:43:50|22920.41|22800.41|22919.11|22799.11|22921.46|22801.46|22919.11|22799.11|10
1630791840000|2021-09-04 21:44:00|22918.91|22798.91|22918.33|22798.33|22918.91|22798.91|22918.29|22798.29|9
1630791850000|2021-09-04 21:44:10|22918.68|22798.68|22920.83|22800.83|22920.96|22800.96|22918.5|22798.5|10
1630791860000|2021-09-04 21:44:20|22921.05|22801.05|22919.92|22799.92|22921.05|22801.05|22919.85|22799.85|10
1630791870000|2021-09-04 21:44:30|22920.07|22800.07|22919.13|22799.13|22920.58|22800.58|22919.03|22799.03|10
1630791880000|2021-09-04 21:44:40|22919.3|22799.3|22920.09|22800.09|22920.17|22800.17|22918.96|22798.96|7
1630791890000|2021-09-04 21:44:50|22919.98|22799.98|22918.27|22798.27|22920.22|22800.22|22918.13|22798.13|8
1630791900000|2021-09-04 21:45:00|22918.11|22798.11|22918.3|22798.3|22918.51|22798.51|22917.94|22797.94|9
1630791910000|2021-09-04 21:45:10|22918.87|22798.87|22916.95|22796.95|22918.99|22798.99|22916.95|22796.95|10
1630791920000|2021-09-04 21:45:20|22916.64|22796.64|22916.33|22796.33|22916.64|22796.64|22915.88|22795.88|10
1630791930000|2021-09-04 21:45:30|22916.24|22796.24|22916.7|22796.7|22916.89|22796.89|22915.53|22795.53|9
1630791940000|2021-09-04 21:45:40|22915.25|22795.25|22915.49|22795.49|22915.49|22795.49|22914.65|22794.65|9
1630791950000|2021-09-04 21:45:50|22915.81|22795.81|22915.46|22795.46|22916.98|22796.98|22915.19|22795.19|10
1630791960000|2021-09-04 21:46:00|22915.54|22795.54|22915.57|22795.57|22916.52|22796.52|22914.69|22794.69|9
1630791970000|2021-09-04 21:46:10|22915.73|22795.73|22916.97|22796.97|22917.75|22797.75|22915.66|22795.66|10
1630791980000|2021-09-04 21:46:20|22916.77|22796.77|22917.13|22797.13|22917.43|22797.43|22916.77|22796.77|7
1630791990000|2021-09-04 21:46:30|22917.18|22797.18|22915.24|22795.24|22917.18|22797.18|22915.13|22795.13|9
1630792000000|2021-09-04 21:46:40|22913.42|22793.42|22913.01|22793.01|22913.84|22793.84|22912.92|22792.92|10
1630792010000|2021-09-04 21:46:50|22911.73|22791.73|22907.77|22787.77|22911.73|22791.73|22907.58|22787.58|10
1630792020000|2021-09-04 21:47:00|22907.75|22787.75|22907.94|22787.94|22908|22788|22906.32|22786.32|10
1630792030000|2021-09-04 21:47:10|22908.01|22788.01|22905.87|22785.87|22908.07|22788.07|22905.87|22785.87|9
1630792040000|2021-09-04 21:47:20|22905.29|22785.29|22902.5|22782.5|22905.67|22785.67|22902.5|22782.5|10
1630792050000|2021-09-04 21:47:30|22902.43|22782.43|22901.7|22781.7|22903.19|22783.19|22901.43|22781.43|10
1630792060000|2021-09-04 21:47:40|22901.68|22781.68|22904.37|22784.37|22904.37|22784.37|22901.51|22781.51|9
1630792070000|2021-09-04 21:47:50|22904.59|22784.59|22903.58|22783.58|22904.59|22784.59|22903.18|22783.18|10
1630792080000|2021-09-04 21:48:00|22902.3|22782.3|22902.58|22782.58|22903.35|22783.35|22901.58|22781.58|10
1630792090000|2021-09-04 21:48:10|22902.74|22782.74|22902.93|22782.93|22903.09|22783.09|22902.74|22782.74|10
1630792100000|2021-09-04 21:48:20|22903.01|22783.01|22904.05|22784.05|22904.05|22784.05|22903.01|22783.01|9
1630792110000|2021-09-04 21:48:30|22904.04|22784.04|22904.59|22784.59|22904.59|22784.59|22902.73|22782.73|10
1630792120000|2021-09-04 21:48:40|22904.68|22784.68|22903.76|22783.76|22904.86|22784.86|22903.55|22783.55|9
1630792130000|2021-09-04 21:48:50|22903.63|22783.63|22904.25|22784.25|22904.25|22784.25|22903.22|22783.22|10
1630792140000|2021-09-04 21:49:00|22904.2|22784.2|22905.66|22785.66|22906.97|22786.97|22904.2|22784.2|7
1630792150000|2021-09-04 21:49:10|22906.04|22786.04|22907.24|22787.24|22907.24|22787.24|22906.04|22786.04|8
1630792160000|2021-09-04 21:49:20|22907.4|22787.4|22909.27|22789.27|22909.27|22789.27|22906.7|22786.7|8
1630792170000|2021-09-04 21:49:30|22909.32|22789.32|22908.77|22788.77|22909.95|22789.95|22908.27|22788.27|10
1630792180000|2021-09-04 21:49:40|22909.09|22789.09|22909.36|22789.36|22909.36|22789.36|22908.59|22788.59|9
1630792190000|2021-09-04 21:49:50|22909.35|22789.35|22908.24|22788.24|22909.35|22789.35|22907.67|22787.67|9
1630792200000|2021-09-04 21:50:00|22908.65|22788.65|22911.49|22791.49|22911.62|22791.62|22908.65|22788.65|10
1630792210000|2021-09-04 21:50:10|22911.34|22791.34|22910.65|22790.65|22912.47|22792.47|22910.55|22790.55|10
1630792220000|2021-09-04 21:50:20|22910.73|22790.73|22910.85|22790.85|22911|22791|22910.73|22790.73|9
1630792230000|2021-09-04 21:50:30|22911.05|22791.05|22913.06|22793.06|22913.17|22793.17|22911.03|22791.03|9
1630792240000|2021-09-04 21:50:40|22913.24|22793.24|22912.97|22792.97|22913.26|22793.26|22912.57|22792.57|10
1630792250000|2021-09-04 21:50:50|22912.8|22792.8|22913.62|22793.62|22913.62|22793.62|22912.8|22792.8|8
1630792260000|2021-09-04 21:51:00|22913.57|22793.57|22918.87|22798.87|22918.87|22798.87|22913.57|22793.57|9
1630792270000|2021-09-04 21:51:10|22919.32|22799.32|22919.22|22799.22|22919.59|22799.59|22919.19|22799.19|9
1630792280000|2021-09-04 21:51:20|22919.09|22799.09|22918.87|22798.87|22919.09|22799.09|22918.82|22798.82|9
1630792290000|2021-09-04 21:51:30|22918.68|22798.68|22918.85|22798.85|22918.94|22798.94|22918.6|22798.6|9
1630792300000|2021-09-04 21:51:40|22918.73|22798.73|22919.44|22799.44|22919.47|22799.47|22917.73|22797.73|10
1630792310000|2021-09-04 21:51:50|22919.43|22799.43|22917.56|22797.56|22919.74|22799.74|22917.56|22797.56|10
1630792320000|2021-09-04 21:52:00|22918.97|22798.97|22918.79|22798.79|22918.97|22798.97|22916.78|22796.78|10
1630792330000|2021-09-04 21:52:10|22918.15|22798.15|22916.48|22796.48|22918.15|22798.15|22916.14|22796.14|10
1630792340000|2021-09-04 21:52:20|22916.6|22796.6|22916.89|22796.89|22917.55|22797.55|22916.6|22796.6|10
1630792350000|2021-09-04 21:52:30|22916.88|22796.88|22916.73|22796.73|22917.2|22797.2|22916.69|22796.69|10
1630792360000|2021-09-04 21:52:40|22916.71|22796.71|22917.85|22797.85|22918.19|22798.19|22916.71|22796.71|10
1630792370000|2021-09-04 21:52:50|22918.01|22798.01|22916.81|22796.81|22918.19|22798.19|22916.68|22796.68|9
1630792380000|2021-09-04 21:53:00|22916.68|22796.68|22916.78|22796.78|22917.03|22797.03|22916.56|22796.56|10
1630792390000|2021-09-04 21:53:10|22916.72|22796.72|22915.07|22795.07|22916.92|22796.92|22915.07|22795.07|9
1630792400000|2021-09-04 21:53:20|22915.29|22795.29|22915.44|22795.44|22915.61|22795.61|22914.9|22794.9|10
1630792410000|2021-09-04 21:53:30|22915.27|22795.27|22917.35|22797.35|22917.59|22797.59|22914.95|22794.95|9
1630792420000|2021-09-04 21:53:40|22916.97|22796.97|22916.51|22796.51|22917.25|22797.25|22915.72|22795.72|9
1630792430000|2021-09-04 21:53:50|22917.67|22797.67|22916.16|22796.16|22917.83|22797.83|22915.98|22795.98|8
1630792440000|2021-09-04 21:54:00|22917.7|22797.7|22917.65|22797.65|22917.95|22797.95|22917.25|22797.25|10
1630792450000|2021-09-04 21:54:10|22917.81|22797.81|22918.12|22798.12|22918.42|22798.42|22917.7|22797.7|8
1630792460000|2021-09-04 21:54:20|22918.17|22798.17|22916.66|22796.66|22918.17|22798.17|22916.08|22796.08|7
1630792470000|2021-09-04 21:54:30|22916.72|22796.72|22914.25|22794.25|22916.72|22796.72|22913.95|22793.95|8
1630792480000|2021-09-04 21:54:40|22914.22|22794.22|22915.51|22795.51|22915.7|22795.7|22914.22|22794.22|8
1630792490000|2021-09-04 21:54:50|22915.43|22795.43|22915.09|22795.09|22915.68|22795.68|22915.09|22795.09|10
1630792500000|2021-09-04 21:55:00|22915.14|22795.14|22915.4|22795.4|22915.4|22795.4|22914.8|22794.8|10
1630792510000|2021-09-04 21:55:10|22915.56|22795.56|22911.5|22791.5|22915.56|22795.56|22911.5|22791.5|9
1630792520000|2021-09-04 21:55:20|22910.87|22790.87|22910.21|22790.21|22910.87|22790.87|22909.46|22789.46|10
1630792530000|2021-09-04 21:55:30|22910.17|22790.17|22905.42|22785.42|22910.17|22790.17|22905.42|22785.42|10
1630792540000|2021-09-04 21:55:40|22905.23|22785.23|22899.82|22779.82|22905.23|22785.23|22899.82|22779.82|10
1630792550000|2021-09-04 21:55:50|22899.31|22779.31|22895.99|22775.99|22900.34|22780.34|22895.99|22775.99|10
1630792560000|2021-09-04 21:56:00|22895.75|22775.75|22893.67|22773.67|22895.93|22775.93|22891.84|22771.84|9
1630792570000|2021-09-04 21:56:10|22893.68|22773.68|22896.97|22776.97|22896.97|22776.97|22893.68|22773.68|10
1630792580000|2021-09-04 21:56:20|22897.83|22777.83|22897.61|22777.61|22899.29|22779.29|22897.34|22777.34|10
1630792590000|2021-09-04 21:56:30|22897.78|22777.78|22899.38|22779.38|22899.38|22779.38|22897.77|22777.77|9
1630792600000|2021-09-04 21:56:40|22899.33|22779.33|22895.57|22775.57|22899.8|22779.8|22895.57|22775.57|9
1630792610000|2021-09-04 21:56:50|22895.96|22775.96|22895.06|22775.06|22898.19|22778.19|22895.06|22775.06|10
1630792620000|2021-09-04 21:57:00|22894.32|22774.32|22892.7|22772.7|22894.32|22774.32|22892.22|22772.22|10
1630792630000|2021-09-04 21:57:10|22893.02|22773.02|22890.83|22770.83|22893.05|22773.05|22890.82|22770.82|9
1630792640000|2021-09-04 21:57:20|22890.9|22770.9|22889.05|22769.05|22890.9|22770.9|22885.6|22765.6|10
1630792650000|2021-09-04 21:57:30|22889.13|22769.13|22889.69|22769.69|22889.77|22769.77|22889.13|22769.13|10
1630792660000|2021-09-04 21:57:40|22889.7|22769.7|22889.58|22769.58|22890.05|22770.05|22889.58|22769.58|9
1630792670000|2021-09-04 21:57:50|22890.19|22770.19|22889.23|22769.23|22890.19|22770.19|22889.23|22769.23|10
1630792680000|2021-09-04 21:58:00|22890.22|22770.22|22891.64|22771.64|22891.64|22771.64|22890.04|22770.04|10
1630792690000|2021-09-04 21:58:10|22891.76|22771.76|22893.55|22773.55|22893.55|22773.55|22891.74|22771.74|9
1630792700000|2021-09-04 21:58:20|22893.96|22773.96|22896.17|22776.17|22896.17|22776.17|22893.96|22773.96|9
1630792710000|2021-09-04 21:58:30|22896.75|22776.75|22897.13|22777.13|22897.22|22777.22|22896.75|22776.75|10
1630792720000|2021-09-04 21:58:40|22897.33|22777.33|22898.48|22778.48|22899.81|22779.81|22897.33|22777.33|9
1630792730000|2021-09-04 21:58:50|22898.67|22778.67|22897.35|22777.35|22898.67|22778.67|22896.57|22776.57|10
1630792740000|2021-09-04 21:59:00|22897.38|22777.38|22899.77|22779.77|22899.77|22779.77|22897.38|22777.38|10
1630792750000|2021-09-04 21:59:10|22899.62|22779.62|22902.85|22782.85|22902.85|22782.85|22899.62|22779.62|10
1630792760000|2021-09-04 21:59:20|22902.9|22782.9|22903.67|22783.67|22903.79|22783.79|22902.53|22782.53|9
1630792770000|2021-09-04 21:59:30|22903.7|22783.7|22904.29|22784.29|22904.68|22784.68|22903.7|22783.7|9
1630792780000|2021-09-04 21:59:40|22904.19|22784.19|22904.79|22784.79|22904.79|22784.79|22904.08|22784.08|9
1630792790000|2021-09-04 21:59:50|22904.74|22784.74|22904.92|22784.92|22905.39|22785.39|22903.42|22783.42|10
1630792800000|2021-09-04 22:00:00|22904.98|22784.98|22905.26|22785.26|22905.27|22785.27|22904.65|22784.65|7
1630792810000|2021-09-04 22:00:10|22905.88|22785.88|22910.8|22790.8|22910.8|22790.8|22905.65|22785.65|10
1630792820000|2021-09-04 22:00:20|22911.68|22791.68|22919.3|22799.3|22919.3|22799.3|22911.59|22791.59|10
1630792830000|2021-09-04 22:00:30|22919.51|22799.51|22925.47|22805.47|22925.47|22805.47|22918.58|22798.58|10
1630792840000|2021-09-04 22:00:40|22926.78|22806.78|22926.36|22806.36|22928.7|22808.7|22926.36|22806.36|10
1630792850000|2021-09-04 22:00:50|22926.68|22806.68|22928.54|22808.54|22928.54|22808.54|22926.41|22806.41|10
1630792860000|2021-09-04 22:01:00|22929.8|22809.8|22929.72|22809.72|22930.69|22810.69|22929.1|22809.1|10
1630792870000|2021-09-04 22:01:10|22929.6|22809.6|22929.16|22809.16|22929.6|22809.6|22928.95|22808.95|9
1630792880000|2021-09-04 22:01:20|22929.35|22809.35|22928.56|22808.56|22930.32|22810.32|22928.56|22808.56|10
1630792890000|2021-09-04 22:01:30|22928.37|22808.37|22924.8|22804.8|22928.7|22808.7|22924.8|22804.8|10
1630792900000|2021-09-04 22:01:40|22924.56|22804.56|22925.13|22805.13|22926.34|22806.34|22924.16|22804.16|10
1630792910000|2021-09-04 22:01:50|22925.06|22805.06|22925.51|22805.51|22925.59|22805.59|22924.89|22804.89|10
1630792920000|2021-09-04 22:02:00|22925.3|22805.3|22924.73|22804.73|22925.46|22805.46|22924.73|22804.73|10
1630792930000|2021-09-04 22:02:10|22924.8|22804.8|22926.32|22806.32|22926.42|22806.42|22924.8|22804.8|10
1630792940000|2021-09-04 22:02:20|22926.36|22806.36|22921.87|22801.87|22926.47|22806.47|22921.87|22801.87|10
1630792950000|2021-09-04 22:02:30|22921.84|22801.84|22920.36|22800.36|22922.61|22802.61|22918.81|22798.81|10
1630792960000|2021-09-04 22:02:40|22919.94|22799.94|22917.15|22797.15|22920.64|22800.64|22917.15|22797.15|10
1630792970000|2021-09-04 22:02:50|22916.03|22796.03|22904.54|22784.54|22916.03|22796.03|22903.33|22783.33|10
1630792980000|2021-09-04 22:03:00|22903.86|22783.86|22898.37|22778.37|22904.19|22784.19|22898.37|22778.37|10
1630792990000|2021-09-04 22:03:10|22897.25|22777.25|22894.04|22774.04|22897.25|22777.25|22893.29|22773.29|10
1630793000000|2021-09-04 22:03:20|22893.73|22773.73|22892.9|22772.9|22894.77|22774.77|22892.9|22772.9|10
1630793010000|2021-09-04 22:03:30|22891.9|22771.9|22891.55|22771.55|22893.41|22773.41|22891.55|22771.55|9
1630793020000|2021-09-04 22:03:40|22891.2|22771.2|22881.52|22761.52|22891.2|22771.2|22881.52|22761.52|10
1630793030000|2021-09-04 22:03:50|22878.91|22758.91|22874.89|22754.89|22878.91|22758.91|22874.89|22754.89|10
1630793040000|2021-09-04 22:04:00|22874.22|22754.22|22871.25|22751.25|22874.31|22754.31|22871.25|22751.25|10
1630793050000|2021-09-04 22:04:10|22872.62|22752.62|22872.02|22752.02|22872.62|22752.62|22871.12|22751.12|10
1630793060000|2021-09-04 22:04:20|22872.16|22752.16|22870.9|22750.9|22872.87|22752.87|22870.9|22750.9|10
1630793070000|2021-09-04 22:04:30|22870.88|22750.88|22867.48|22747.48|22870.88|22750.88|22867.48|22747.48|8
1630793080000|2021-09-04 22:04:40|22865.46|22745.46|22861.03|22741.03|22865.46|22745.46|22860.22|22740.22|10
1630793090000|2021-09-04 22:04:50|22860.1|22740.1|22853.85|22733.85|22860.1|22740.1|22853.15|22733.15|10
1630793100000|2021-09-04 22:05:00|22853.97|22733.97|22861.32|22741.32|22861.32|22741.32|22853.7|22733.7|10
1630793110000|2021-09-04 22:05:10|22862.03|22742.03|22859.45|22739.45|22862.03|22742.03|22859.26|22739.26|10
1630793120000|2021-09-04 22:05:20|22860.2|22740.2|22864.44|22744.44|22864.44|22744.44|22860.2|22740.2|10
1630793130000|2021-09-04 22:05:30|22865.91|22745.91|22869.82|22749.82|22869.82|22749.82|22865.91|22745.91|10
1630793140000|2021-09-04 22:05:40|22869.47|22749.47|22873.31|22753.31|22874.43|22754.43|22869.34|22749.34|10
1630793150000|2021-09-04 22:05:50|22873.51|22753.51|22883.01|22763.01|22883.01|22763.01|22873.51|22753.51|10
1630793160000|2021-09-04 22:06:00|22882.99|22762.99|22885.68|22765.68|22885.68|22765.68|22882.1|22762.1|9
1630793170000|2021-09-04 22:06:10|22886.55|22766.55|22896.25|22776.25|22896.25|22776.25|22886.55|22766.55|10
1630793180000|2021-09-04 22:06:20|22896.8|22776.8|22900.88|22780.88|22901.3|22781.3|22896.64|22776.64|10
1630793190000|2021-09-04 22:06:30|22901.12|22781.12|22902.05|22782.05|22902.05|22782.05|22899.96|22779.96|10
1630793200000|2021-09-04 22:06:40|22902.11|22782.11|22901.83|22781.83|22903.78|22783.78|22901.76|22781.76|10
1630793210000|2021-09-04 22:06:50|22903.11|22783.11|22901.22|22781.22|22903.11|22783.11|22901.22|22781.22|10
1630793220000|2021-09-04 22:07:00|22901.24|22781.24|22901.45|22781.45|22901.93|22781.93|22901.16|22781.16|10
1630793230000|2021-09-04 22:07:10|22903.35|22783.35|22904.41|22784.41|22904.41|22784.41|22903.13|22783.13|9
1630793240000|2021-09-04 22:07:20|22904.39|22784.39|22907.56|22787.56|22907.56|22787.56|22904.39|22784.39|10
1630793250000|2021-09-04 22:07:30|22907.59|22787.59|22907.51|22787.51|22907.96|22787.96|22907.46|22787.46|8
1630793260000|2021-09-04 22:07:40|22907.71|22787.71|22910.54|22790.54|22910.54|22790.54|22907.63|22787.63|10
1630793270000|2021-09-04 22:07:50|22910.75|22790.75|22913.19|22793.19|22913.32|22793.32|22910.25|22790.25|10
1630793280000|2021-09-04 22:08:00|22913.37|22793.37|22915.53|22795.53|22915.61|22795.61|22913.37|22793.37|10
1630793290000|2021-09-04 22:08:10|22916.87|22796.87|22919.81|22799.81|22919.81|22799.81|22916.87|22796.87|10
1630793300000|2021-09-04 22:08:20|22919.57|22799.57|22919.17|22799.17|22919.67|22799.67|22918.85|22798.85|10
1630793310000|2021-09-04 22:08:30|22918.55|22798.55|22920.64|22800.64|22920.66|22800.66|22918.55|22798.55|10
1630793320000|2021-09-04 22:08:40|22921.55|22801.55|22923.97|22803.97|22923.97|22803.97|22921.55|22801.55|10
1630793330000|2021-09-04 22:08:50|22923.58|22803.58|22923.68|22803.68|22923.85|22803.85|22921.62|22801.62|10
1630793340000|2021-09-04 22:09:00|22923.58|22803.58|22924.88|22804.88|22924.88|22804.88|22922|22802|10
1630793350000|2021-09-04 22:09:10|22924.86|22804.86|22925.23|22805.23|22925.55|22805.55|22923.05|22803.05|9
1630793360000|2021-09-04 22:09:20|22924.58|22804.58|22924.12|22804.12|22924.58|22804.58|22923.66|22803.66|8
1630793370000|2021-09-04 22:09:30|22924.37|22804.37|22926.26|22806.26|22927.37|22807.37|22924.3|22804.3|10
1630793380000|2021-09-04 22:09:40|22926.86|22806.86|22930.99|22810.99|22930.99|22810.99|22926.86|22806.86|10
1630793390000|2021-09-04 22:09:50|22932.35|22812.35|22931.77|22811.77|22932.4|22812.4|22931.47|22811.47|10
1630793400000|2021-09-04 22:10:00|22931.11|22811.11|22928.24|22808.24|22931.11|22811.11|22928.24|22808.24|10
1630793410000|2021-09-04 22:10:10|22928.52|22808.52|22929.5|22809.5|22929.5|22809.5|22926.66|22806.66|9
1630793420000|2021-09-04 22:10:20|22928.58|22808.58|22930.92|22810.92|22930.92|22810.92|22928.19|22808.19|10
1630793430000|2021-09-04 22:10:30|22931.95|22811.95|22932.82|22812.82|22932.96|22812.96|22931.95|22811.95|9
1630793440000|2021-09-04 22:10:40|22932.52|22812.52|22933.51|22813.51|22934.12|22814.12|22932.31|22812.31|10
1630793450000|2021-09-04 22:10:50|22934.1|22814.1|22935.69|22815.69|22935.76|22815.76|22934.1|22814.1|10
1630793460000|2021-09-04 22:11:00|22935.77|22815.77|22937.25|22817.25|22937.91|22817.91|22935.77|22815.77|10
1630793470000|2021-09-04 22:11:10|22937.61|22817.61|22936.95|22816.95|22938.01|22818.01|22936.92|22816.92|10
1630793480000|2021-09-04 22:11:20|22936.98|22816.98|22936.51|22816.51|22937.99|22817.99|22936.51|22816.51|9
1630793490000|2021-09-04 22:11:30|22936.19|22816.19|22935.62|22815.62|22936.19|22816.19|22935.23|22815.23|9
1630793500000|2021-09-04 22:11:40|22937.03|22817.03|22937.24|22817.24|22937.29|22817.29|22937.03|22817.03|7
1630793510000|2021-09-04 22:11:50|22937.35|22817.35|22937.13|22817.13|22937.68|22817.68|22935.85|22815.85|10
1630793520000|2021-09-04 22:12:00|22937.19|22817.19|22934.93|22814.93|22937.2|22817.2|22934.81|22814.81|10
1630793530000|2021-09-04 22:12:10|22934.39|22814.39|22935.19|22815.19|22935.19|22815.19|22933.49|22813.49|10
1630793540000|2021-09-04 22:12:20|22936.77|22816.77|22937.1|22817.1|22937.78|22817.78|22936.77|22816.77|9
1630793550000|2021-09-04 22:12:30|22937.12|22817.12|22938.23|22818.23|22938.23|22818.23|22936.97|22816.97|10
1630793560000|2021-09-04 22:12:40|22938.29|22818.29|22940.33|22820.33|22940.33|22820.33|22938.1|22818.1|9
1630793570000|2021-09-04 22:12:50|22940.76|22820.76|22940.61|22820.61|22942.07|22822.07|22940.54|22820.54|10
1630793580000|2021-09-04 22:13:00|22940.81|22820.81|22943.02|22823.02|22943.04|22823.04|22940.81|22820.81|10
1630793590000|2021-09-04 22:13:10|22942.72|22822.72|22945.04|22825.04|22945.32|22825.32|22942.72|22822.72|10
1630793600000|2021-09-04 22:13:20|22945.21|22825.21|22943.16|22823.16|22945.21|22825.21|22943.01|22823.01|10
1630793610000|2021-09-04 22:13:30|22942.76|22822.76|22939.33|22819.33|22942.76|22822.76|22939.33|22819.33|9
1630793620000|2021-09-04 22:13:40|22940.4|22820.4|22937.49|22817.49|22940.4|22820.4|22936.13|22816.13|10
1630793630000|2021-09-04 22:13:50|22936.21|22816.21|22934.43|22814.43|22936.21|22816.21|22934.43|22814.43|10
1630793640000|2021-09-04 22:14:00|22934.21|22814.21|22935.17|22815.17|22935.17|22815.17|22934.21|22814.21|10
1630793650000|2021-09-04 22:14:10|22935.32|22815.32|22935.12|22815.12|22935.71|22815.71|22934.62|22814.62|10
1630793660000|2021-09-04 22:14:20|22934.12|22814.12|22935.96|22815.96|22936.47|22816.47|22933.6|22813.6|10
1630793670000|2021-09-04 22:14:30|22936.14|22816.14|22938.35|22818.35|22938.35|22818.35|22935.97|22815.97|10
1630793680000|2021-09-04 22:14:40|22939.16|22819.16|22940.54|22820.54|22940.86|22820.86|22938.73|22818.73|10
1630793690000|2021-09-04 22:14:50|22940.61|22820.61|22938.73|22818.73|22940.61|22820.61|22938.73|22818.73|10
1630793700000|2021-09-04 22:15:00|22937.97|22817.97|22938.15|22818.15|22938.15|22818.15|22937.23|22817.23|10
1630793710000|2021-09-04 22:15:10|22938.14|22818.14|22939.84|22819.84|22939.84|22819.84|22938.14|22818.14|9
1630793720000|2021-09-04 22:15:20|22940.11|22820.11|22940.76|22820.76|22940.88|22820.88|22940.11|22820.11|9
1630793730000|2021-09-04 22:15:30|22940.22|22820.22|22942.85|22822.85|22942.85|22822.85|22940.21|22820.21|9
1630793740000|2021-09-04 22:15:40|22942.34|22822.34|22946|22826|22946|22826|22942.34|22822.34|10
1630793750000|2021-09-04 22:15:50|22946.44|22826.44|22947.14|22827.14|22948.02|22828.02|22946.44|22826.44|10
1630793760000|2021-09-04 22:16:00|22947.45|22827.45|22947.45|22827.45|22947.62|22827.62|22947.17|22827.17|9
1630793770000|2021-09-04 22:16:10|22947.43|22827.43|22949.45|22829.45|22949.45|22829.45|22947.43|22827.43|9
1630793780000|2021-09-04 22:16:20|22949.42|22829.42|22950.56|22830.56|22950.95|22830.95|22949.42|22829.42|9
1630793790000|2021-09-04 22:16:30|22950.98|22830.98|22952.74|22832.74|22952.79|22832.79|22950.98|22830.98|8
1630793800000|2021-09-04 22:16:40|22952.69|22832.69|22953.07|22833.07|22953.07|22833.07|22952.51|22832.51|5
1630793810000|2021-09-04 22:16:50|22953.39|22833.39|22954.38|22834.38|22954.47|22834.47|22953.39|22833.39|9
1630793820000|2021-09-04 22:17:00|22954.75|22834.75|22952.71|22832.71|22954.75|22834.75|22952.71|22832.71|8
1630793830000|2021-09-04 22:17:10|22951.87|22831.87|22949.76|22829.76|22952.35|22832.35|22949.7|22829.7|10
1630793840000|2021-09-04 22:17:20|22949.79|22829.79|22949.47|22829.47|22950.28|22830.28|22949.47|22829.47|9
1630793850000|2021-09-04 22:17:30|22949.55|22829.55|22948.68|22828.68|22949.57|22829.57|22948.09|22828.09|9
1630793860000|2021-09-04 22:17:40|22948.81|22828.81|22946.66|22826.66|22948.81|22828.81|22946.44|22826.44|10
1630793870000|2021-09-04 22:17:50|22946.48|22826.48|22947.45|22827.45|22947.45|22827.45|22945.37|22825.37|10
1630793880000|2021-09-04 22:18:00|22946.51|22826.51|22946.62|22826.62|22946.62|22826.62|22944.17|22824.17|10
1630793890000|2021-09-04 22:18:10|22946.83|22826.83|22947.79|22827.79|22947.79|22827.79|22946.69|22826.69|10
1630793900000|2021-09-04 22:18:20|22948.15|22828.15|22948.38|22828.38|22948.44|22828.44|22948.11|22828.11|8
1630793910000|2021-09-04 22:18:30|22948.46|22828.46|22947.58|22827.58|22948.55|22828.55|22946.86|22826.86|10
1630793920000|2021-09-04 22:18:40|22945.71|22825.71|22944.6|22824.6|22945.71|22825.71|22944.37|22824.37|8
1630793930000|2021-09-04 22:18:50|22944.51|22824.51|22945.58|22825.58|22945.58|22825.58|22943.61|22823.61|10
1630793940000|2021-09-04 22:19:00|22945.54|22825.54|22944.09|22824.09|22945.54|22825.54|22944.09|22824.09|9
1630793950000|2021-09-04 22:19:10|22945.72|22825.72|22945.04|22825.04|22946.04|22826.04|22944.87|22824.87|10
1630793960000|2021-09-04 22:19:20|22945.01|22825.01|22942.38|22822.38|22945.01|22825.01|22942.38|22822.38|10
1630793970000|2021-09-04 22:19:30|22942.26|22822.26|22940.95|22820.95|22942.44|22822.44|22940.52|22820.52|10
1630793980000|2021-09-04 22:19:40|22940.91|22820.91|22939.74|22819.74|22940.95|22820.95|22939.5|22819.5|9
1630793990000|2021-09-04 22:19:50|22939.8|22819.8|22936.93|22816.93|22939.8|22819.8|22936.93|22816.93|10
1630794000000|2021-09-04 22:20:00|22936.62|22816.62|22936.37|22816.37|22937.3|22817.3|22936.33|22816.33|10
1630794010000|2021-09-04 22:20:10|22935.15|22815.15|22936.97|22816.97|22936.97|22816.97|22935.15|22815.15|10
1630794020000|2021-09-04 22:20:20|22936.95|22816.95|22937.33|22817.33|22938.96|22818.96|22936.95|22816.95|10
1630794030000|2021-09-04 22:20:30|22936.83|22816.83|22935.39|22815.39|22936.83|22816.83|22935|22815|10
1630794040000|2021-09-04 22:20:40|22934.68|22814.68|22933.18|22813.18|22935.13|22815.13|22933.18|22813.18|10
1630794050000|2021-09-04 22:20:50|22933.19|22813.19|22931.75|22811.75|22933.19|22813.19|22931.3|22811.3|10
1630794060000|2021-09-04 22:21:00|22931.95|22811.95|22929.8|22809.8|22931.95|22811.95|22929.33|22809.33|9
1630794070000|2021-09-04 22:21:10|22929.52|22809.52|22927.88|22807.88|22929.52|22809.52|22927.88|22807.88|10
1630794080000|2021-09-04 22:21:20|22927.24|22807.24|22925.96|22805.96|22928.65|22808.65|22925.96|22805.96|9
1630794090000|2021-09-04 22:21:30|22926.53|22806.53|22922.81|22802.81|22926.53|22806.53|22922.81|22802.81|10
1630794100000|2021-09-04 22:21:40|22921.91|22801.91|22912.69|22792.69|22921.91|22801.91|22912.69|22792.69|10
1630794110000|2021-09-04 22:21:50|22912.05|22792.05|22906.24|22786.24|22912.05|22792.05|22906|22786|10
1630794120000|2021-09-04 22:22:00|22906.63|22786.63|22904.93|22784.93|22906.63|22786.63|22903.93|22783.93|10
1630794130000|2021-09-04 22:22:10|22904.22|22784.22|22901.74|22781.74|22904.55|22784.55|22901.74|22781.74|10
1630794140000|2021-09-04 22:22:20|22901.83|22781.83|22901.72|22781.72|22902.35|22782.35|22901.64|22781.64|9
1630794150000|2021-09-04 22:22:30|22901.81|22781.81|22902.61|22782.61|22902.61|22782.61|22901.81|22781.81|10
1630794160000|2021-09-04 22:22:40|22902.53|22782.53|22901.33|22781.33|22903.87|22783.87|22901.27|22781.27|10
1630794170000|2021-09-04 22:22:50|22900.91|22780.91|22902.72|22782.72|22903.17|22783.17|22900.73|22780.73|10
1630794180000|2021-09-04 22:23:00|22902.93|22782.93|22904.69|22784.69|22904.69|22784.69|22902.93|22782.93|9
1630794190000|2021-09-04 22:23:10|22905.17|22785.17|22905.05|22785.05|22905.87|22785.87|22904.79|22784.79|10
1630794200000|2021-09-04 22:23:20|22905.25|22785.25|22905.95|22785.95|22906.11|22786.11|22904.73|22784.73|10
1630794210000|2021-09-04 22:23:30|22906.37|22786.37|22906.62|22786.62|22906.94|22786.94|22905.09|22785.09|10
1630794220000|2021-09-04 22:23:40|22906.17|22786.17|22908.01|22788.01|22908.06|22788.06|22906.17|22786.17|9
1630794230000|2021-09-04 22:23:50|22908.02|22788.02|22905.71|22785.71|22908.02|22788.02|22905.32|22785.32|9
1630794240000|2021-09-04 22:24:00|22905.46|22785.46|22907.81|22787.81|22907.9|22787.9|22905.46|22785.46|10
1630794250000|2021-09-04 22:24:10|22904.64|22784.64|22904.13|22784.13|22905.43|22785.43|22903.57|22783.57|10
1630794260000|2021-09-04 22:24:20|22904.05|22784.05|22913.33|22793.33|22913.33|22793.33|22904.05|22784.05|10
1630794270000|2021-09-04 22:24:30|22914.01|22794.01|22915.23|22795.23|22915.7|22795.7|22914.01|22794.01|10
1630794280000|2021-09-04 22:24:40|22915.3|22795.3|22916.53|22796.53|22916.53|22796.53|22914.98|22794.98|10
1630794290000|2021-09-04 22:24:50|22916.52|22796.52|22911.15|22791.15|22916.52|22796.52|22911.15|22791.15|10
1630794300000|2021-09-04 22:25:00|22910.62|22790.62|22909.41|22789.41|22910.62|22790.62|22909.14|22789.14|10
1630794310000|2021-09-04 22:25:10|22909.17|22789.17|22910.84|22790.84|22910.84|22790.84|22909.07|22789.07|9
1630794320000|2021-09-04 22:25:20|22911.06|22791.06|22910.63|22790.63|22911.29|22791.29|22910.63|22790.63|9
1630794330000|2021-09-04 22:25:30|22910.67|22790.67|22909.17|22789.17|22910.67|22790.67|22909.17|22789.17|10
1630794340000|2021-09-04 22:25:40|22909.3|22789.3|22908.56|22788.56|22909.3|22789.3|22908.52|22788.52|10
1630794350000|2021-09-04 22:25:50|22908.51|22788.51|22910.59|22790.59|22910.63|22790.63|22908.28|22788.28|10
1630794360000|2021-09-04 22:26:00|22910.56|22790.56|22910.43|22790.43|22910.99|22790.99|22910.29|22790.29|10
1630794370000|2021-09-04 22:26:10|22910.44|22790.44|22914.03|22794.03|22914.03|22794.03|22910.25|22790.25|10
1630794380000|2021-09-04 22:26:20|22914.94|22794.94|22914.9|22794.9|22916.58|22796.58|22914.9|22794.9|9
1630794390000|2021-09-04 22:26:30|22914.94|22794.94|22913.94|22793.94|22915.22|22795.22|22913.94|22793.94|9
1630794400000|2021-09-04 22:26:40|22913.61|22793.61|22916.53|22796.53|22916.62|22796.62|22913.57|22793.57|10
1630794410000|2021-09-04 22:26:50|22916.33|22796.33|22915.94|22795.94|22916.79|22796.79|22915.92|22795.92|10
1630794420000|2021-09-04 22:27:00|22915.85|22795.85|22915.61|22795.61|22916.11|22796.11|22915.61|22795.61|10
1630794430000|2021-09-04 22:27:10|22915.55|22795.55|22916.67|22796.67|22916.67|22796.67|22915.41|22795.41|10
1630794440000|2021-09-04 22:27:20|22916.36|22796.36|22915.82|22795.82|22916.79|22796.79|22915.82|22795.82|10
1630794450000|2021-09-04 22:27:30|22915.74|22795.74|22916.36|22796.36|22916.99|22796.99|22915.57|22795.57|10
1630794460000|2021-09-04 22:27:40|22916.91|22796.91|22918.64|22798.64|22918.64|22798.64|22916.88|22796.88|10
1630794470000|2021-09-04 22:27:50|22918.63|22798.63|22921.29|22801.29|22921.29|22801.29|22918.62|22798.62|9
1630794480000|2021-09-04 22:28:00|22921.38|22801.38|22925.87|22805.87|22925.87|22805.87|22921.38|22801.38|10
1630794490000|2021-09-04 22:28:10|22926.85|22806.85|22929.83|22809.83|22929.83|22809.83|22926.85|22806.85|10
1630794500000|2021-09-04 22:28:20|22930.75|22810.75|22932.16|22812.16|22932.16|22812.16|22930.75|22810.75|10
1630794510000|2021-09-04 22:28:30|22932.23|22812.23|22936.4|22816.4|22936.51|22816.51|22932.23|22812.23|10
1630794520000|2021-09-04 22:28:40|22937.27|22817.27|22936.81|22816.81|22939.23|22819.23|22936.81|22816.81|10
1630794530000|2021-09-04 22:28:50|22936.64|22816.64|22938.03|22818.03|22938.64|22818.64|22936.55|22816.55|10
1630794540000|2021-09-04 22:29:00|22938.09|22818.09|22937.43|22817.43|22938.09|22818.09|22936.76|22816.76|10
1630794550000|2021-09-04 22:29:10|22937.64|22817.64|22934.49|22814.49|22937.64|22817.64|22934.49|22814.49|10
1630794560000|2021-09-04 22:29:20|22934.6|22814.6|22934.97|22814.97|22934.97|22814.97|22933.83|22813.83|9
1630794570000|2021-09-04 22:29:30|22934.92|22814.92|22934.09|22814.09|22935.06|22815.06|22934.09|22814.09|9
1630794580000|2021-09-04 22:29:40|22934.13|22814.13|22932.12|22812.12|22934.13|22814.13|22931.97|22811.97|9
1630794590000|2021-09-04 22:29:50|22932.07|22812.07|22930.88|22810.88|22932.2|22812.2|22930.59|22810.59|10
1630794600000|2021-09-04 22:30:00|22930.76|22810.76|22929.91|22809.91|22930.91|22810.91|22929.91|22809.91|10
1630794610000|2021-09-04 22:30:10|22929.19|22809.19|22928.29|22808.29|22929.19|22809.19|22927.44|22807.44|10
1630794620000|2021-09-04 22:30:20|22928.36|22808.36|22922.82|22802.82|22928.36|22808.36|22922.82|22802.82|10
1630794630000|2021-09-04 22:30:30|22922.45|22802.45|22920.81|22800.81|22922.45|22802.45|22920.38|22800.38|10
1630794640000|2021-09-04 22:30:40|22920.68|22800.68|22918.1|22798.1|22920.92|22800.92|22918.1|22798.1|10
1630794650000|2021-09-04 22:30:50|22918.05|22798.05|22914.51|22794.51|22918.05|22798.05|22914.51|22794.51|9
1630794660000|2021-09-04 22:31:00|22915.46|22795.46|22917.8|22797.8|22917.8|22797.8|22915.37|22795.37|9
1630794670000|2021-09-04 22:31:10|22919.05|22799.05|22921.47|22801.47|22921.59|22801.59|22919.05|22799.05|10
1630794680000|2021-09-04 22:31:20|22921.83|22801.83|22919.59|22799.59|22922.1|22802.1|22919.59|22799.59|10
1630794690000|2021-09-04 22:31:30|22919.51|22799.51|22918.03|22798.03|22920.14|22800.14|22918.03|22798.03|9
1630794700000|2021-09-04 22:31:40|22918.06|22798.06|22917.95|22797.95|22918.21|22798.21|22917.93|22797.93|9
1630794710000|2021-09-04 22:31:50|22917.96|22797.96|22915.47|22795.47|22918.24|22798.24|22915.47|22795.47|9
1630794720000|2021-09-04 22:32:00|22915.38|22795.38|22913.32|22793.32|22915.38|22795.38|22913.26|22793.26|10
1630794730000|2021-09-04 22:32:10|22913.21|22793.21|22914.15|22794.15|22914.31|22794.31|22912.69|22792.69|10
1630794740000|2021-09-04 22:32:20|22915.43|22795.43|22914.41|22794.41|22915.83|22795.83|22914.14|22794.14|10
1630794750000|2021-09-04 22:32:30|22914.4|22794.4|22914.47|22794.47|22914.47|22794.47|22913.79|22793.79|10
1630794760000|2021-09-04 22:32:40|22913.94|22793.94|22913.75|22793.75|22913.94|22793.94|22913.37|22793.37|10
1630794770000|2021-09-04 22:32:50|22913.55|22793.55|22912.62|22792.62|22913.78|22793.78|22912.62|22792.62|10
1630794780000|2021-09-04 22:33:00|22912.47|22792.47|22910.96|22790.96|22912.47|22792.47|22910.75|22790.75|10
1630794790000|2021-09-04 22:33:10|22911.46|22791.46|22911.48|22791.48|22912.98|22792.98|22911.29|22791.29|10
1630794800000|2021-09-04 22:33:20|22911.66|22791.66|22908.68|22788.68|22911.66|22791.66|22906.97|22786.97|10
1630794810000|2021-09-04 22:33:30|22908.65|22788.65|22903.44|22783.44|22908.65|22788.65|22903.44|22783.44|10
1630794820000|2021-09-04 22:33:40|22902.47|22782.47|22899.95|22779.95|22902.47|22782.47|22899.95|22779.95|10
1630794830000|2021-09-04 22:33:50|22899.34|22779.34|22899.16|22779.16|22899.5|22779.5|22897.67|22777.67|10
1630794840000|2021-09-04 22:34:00|22898.36|22778.36|22891.88|22771.88|22898.36|22778.36|22891.82|22771.82|10
1630794850000|2021-09-04 22:34:10|22891.97|22771.97|22892.42|22772.42|22893.21|22773.21|22891.97|22771.97|9
1630794860000|2021-09-04 22:34:20|22892.46|22772.46|22889.29|22769.29|22892.46|22772.46|22889.29|22769.29|10
1630794870000|2021-09-04 22:34:30|22888.15|22768.15|22884.79|22764.79|22888.15|22768.15|22884.76|22764.76|9
1630794880000|2021-09-04 22:34:40|22885.16|22765.16|22884.78|22764.78|22886.13|22766.13|22884.67|22764.67|10
1630794890000|2021-09-04 22:34:50|22884.93|22764.93|22882.1|22762.1|22885.09|22765.09|22882.1|22762.1|10
1630794900000|2021-09-04 22:35:00|22882.19|22762.19|22881.01|22761.01|22882.44|22762.44|22880.64|22760.64|9
1630794910000|2021-09-04 22:35:10|22881.47|22761.47|22883|22763|22883|22763|22880.82|22760.82|10
1630794920000|2021-09-04 22:35:20|22882.97|22762.97|22881.87|22761.87|22883.37|22763.37|22881.61|22761.61|9
1630794930000|2021-09-04 22:35:30|22881.75|22761.75|22888.1|22768.1|22888.1|22768.1|22881.75|22761.75|10
1630794940000|2021-09-04 22:35:40|22891.94|22771.94|22895.92|22775.92|22895.92|22775.92|22891.94|22771.94|10
1630794950000|2021-09-04 22:35:50|22895.68|22775.68|22895.27|22775.27|22895.68|22775.68|22894.57|22774.57|9
1630794960000|2021-09-04 22:36:00|22895.07|22775.07|22892.92|22772.92|22895.07|22775.07|22892.92|22772.92|10
1630794970000|2021-09-04 22:36:10|22892.49|22772.49|22891.26|22771.26|22892.67|22772.67|22891.07|22771.07|10
1630794980000|2021-09-04 22:36:20|22889.74|22769.74|22889.88|22769.88|22890.45|22770.45|22889.74|22769.74|10
1630794990000|2021-09-04 22:36:30|22889.51|22769.51|22892.1|22772.1|22892.1|22772.1|22889.51|22769.51|10
1630795000000|2021-09-04 22:36:40|22892.7|22772.7|22892.95|22772.95|22893.36|22773.36|22892.7|22772.7|9
1630795010000|2021-09-04 22:36:50|22892.73|22772.73|22891.51|22771.51|22893.47|22773.47|22891.51|22771.51|9
1630795020000|2021-09-04 22:37:00|22891.44|22771.44|22893.67|22773.67|22893.67|22773.67|22891.03|22771.03|10
1630795030000|2021-09-04 22:37:10|22892.77|22772.77|22891.85|22771.85|22892.91|22772.91|22891.28|22771.28|10
1630795040000|2021-09-04 22:37:20|22891.99|22771.99|22890.76|22770.76|22891.99|22771.99|22890.44|22770.44|9
1630795050000|2021-09-04 22:37:30|22891.13|22771.13|22893.93|22773.93|22894.02|22774.02|22891.13|22771.13|10
1630795060000|2021-09-04 22:37:40|22893.73|22773.73|22892.04|22772.04|22894.22|22774.22|22891.91|22771.91|10
1630795070000|2021-09-04 22:37:50|22892.96|22772.96|22893.54|22773.54|22893.92|22773.92|22892.6|22772.6|10
1630795080000|2021-09-04 22:38:00|22893.53|22773.53|22892.39|22772.39|22893.53|22773.53|22891.74|22771.74|10
1630795090000|2021-09-04 22:38:10|22891.6|22771.6|22887|22767|22891.6|22771.6|22887|22767|9
1630795100000|2021-09-04 22:38:20|22886.62|22766.62|22884.75|22764.75|22886.91|22766.91|22884.75|22764.75|10
1630795110000|2021-09-04 22:38:30|22884.73|22764.73|22878.4|22758.4|22884.73|22764.73|22877.64|22757.64|10
1630795120000|2021-09-04 22:38:40|22877.95|22757.95|22871.42|22751.42|22877.95|22757.95|22871.42|22751.42|10
1630795130000|2021-09-04 22:38:50|22871.58|22751.58|22869.16|22749.16|22871.58|22751.58|22868.71|22748.71|10
1630795140000|2021-09-04 22:39:00|22867.56|22747.56|22861.72|22741.72|22867.69|22747.69|22861.72|22741.72|9
1630795150000|2021-09-04 22:39:10|22860.8|22740.8|22857.7|22737.7|22860.8|22740.8|22856.26|22736.26|10
1630795160000|2021-09-04 22:39:20|22857.57|22737.57|22847.88|22727.88|22864.16|22744.16|22847.88|22727.88|10
1630795170000|2021-09-04 22:39:30|22845.74|22725.74|22820.98|22700.98|22845.74|22725.74|22820.98|22700.98|10
1630795180000|2021-09-04 22:39:40|22818.84|22698.84|22817.71|22697.71|22820.01|22700.01|22815.02|22695.02|10
1630795190000|2021-09-04 22:39:50|22816.64|22696.64|22808.96|22688.96|22816.64|22696.64|22808.96|22688.96|10
1630795200000|2021-09-04 22:40:00|22808.83|22688.83|22807.37|22687.37|22809.12|22689.12|22806.78|22686.78|10
1630795210000|2021-09-04 22:40:10|22806.1|22686.1|22806.67|22686.67|22806.73|22686.73|22805.2|22685.2|10
1630795220000|2021-09-04 22:40:20|22806.63|22686.63|22807.36|22687.36|22807.36|22687.36|22806.02|22686.02|10
1630795230000|2021-09-04 22:40:30|22806.32|22686.32|22810.93|22690.93|22810.93|22690.93|22806.05|22686.05|10
1630795240000|2021-09-04 22:40:40|22812.61|22692.61|22817.09|22697.09|22817.09|22697.09|22812.61|22692.61|10
1630795250000|2021-09-04 22:40:50|22819.73|22699.73|22828.9|22708.9|22828.9|22708.9|22819.73|22699.73|10
1630795260000|2021-09-04 22:41:00|22828.72|22708.72|22830.95|22710.95|22831.59|22711.59|22828.72|22708.72|10
1630795270000|2021-09-04 22:41:10|22831.75|22711.75|22836.33|22716.33|22836.33|22716.33|22830.98|22710.98|10
1630795280000|2021-09-04 22:41:20|22837.11|22717.11|22835.6|22715.6|22837.55|22717.55|22835.6|22715.6|10
1630795290000|2021-09-04 22:41:30|22835.72|22715.72|22840.59|22720.59|22840.59|22720.59|22835.06|22715.06|10
1630795300000|2021-09-04 22:41:40|22841.84|22721.84|22842.01|22722.01|22843.35|22723.35|22841.47|22721.47|9
1630795310000|2021-09-04 22:41:50|22841.77|22721.77|22842.09|22722.09|22842.89|22722.89|22841.68|22721.68|10
1630795320000|2021-09-04 22:42:00|22841.85|22721.85|22846.41|22726.41|22846.41|22726.41|22841.52|22721.52|10
1630795330000|2021-09-04 22:42:10|22847.43|22727.43|22848.95|22728.95|22848.95|22728.95|22847.43|22727.43|8
1630795340000|2021-09-04 22:42:20|22849.47|22729.47|22853.24|22733.24|22853.24|22733.24|22849.47|22729.47|10
1630795350000|2021-09-04 22:42:30|22853.79|22733.79|22857.41|22737.41|22857.41|22737.41|22853.79|22733.79|10
1630795360000|2021-09-04 22:42:40|22857.65|22737.65|22861.13|22741.13|22861.13|22741.13|22857.65|22737.65|9
1630795370000|2021-09-04 22:42:50|22861.09|22741.09|22863.57|22743.57|22863.57|22743.57|22861.09|22741.09|8
1630795380000|2021-09-04 22:43:00|22863.35|22743.35|22862.35|22742.35|22864.02|22744.02|22862.1|22742.1|9
1630795390000|2021-09-04 22:43:10|22862.5|22742.5|22865.57|22745.57|22865.81|22745.81|22862.5|22742.5|10
1630795400000|2021-09-04 22:43:20|22865.08|22745.08|22863.74|22743.74|22865.08|22745.08|22861.91|22741.91|10
1630795410000|2021-09-04 22:43:30|22863.8|22743.8|22863.34|22743.34|22863.8|22743.8|22863.22|22743.22|10
1630795420000|2021-09-04 22:43:40|22862.78|22742.78|22860.84|22740.84|22862.88|22742.88|22860.46|22740.46|10
1630795430000|2021-09-04 22:43:50|22860.61|22740.61|22856.46|22736.46|22860.61|22740.61|22856.43|22736.43|9
1630795440000|2021-09-04 22:44:00|22854.68|22734.68|22848.94|22728.94|22854.72|22734.72|22848.94|22728.94|10
1630795450000|2021-09-04 22:44:10|22848.43|22728.43|22846.99|22726.99|22848.51|22728.51|22846.56|22726.56|10
1630795460000|2021-09-04 22:44:20|22846.92|22726.92|22849.54|22729.54|22849.73|22729.73|22846.92|22726.92|10
1630795470000|2021-09-04 22:44:30|22850.31|22730.31|22850.76|22730.76|22851.72|22731.72|22850.21|22730.21|10
1630795480000|2021-09-04 22:44:40|22850.93|22730.93|22852.58|22732.58|22852.89|22732.89|22850.93|22730.93|8
1630795490000|2021-09-04 22:44:50|22850.92|22730.92|22852.27|22732.27|22852.57|22732.57|22850.92|22730.92|10
1630795500000|2021-09-04 22:45:00|22853.19|22733.19|22856.14|22736.14|22856.24|22736.24|22853.19|22733.19|10
1630795510000|2021-09-04 22:45:10|22857.32|22737.32|22858.13|22738.13|22858.15|22738.15|22856.29|22736.29|9
1630795520000|2021-09-04 22:45:20|22858.28|22738.28|22859.44|22739.44|22859.44|22739.44|22858.13|22738.13|10
1630795530000|2021-09-04 22:45:30|22859.72|22739.72|22859.27|22739.27|22859.76|22739.76|22859.05|22739.05|9
1630795540000|2021-09-04 22:45:40|22859.44|22739.44|22858.91|22738.91|22859.53|22739.53|22858.59|22738.59|10
1630795550000|2021-09-04 22:45:50|22860.58|22740.58|22860.22|22740.22|22860.65|22740.65|22859.83|22739.83|10
1630795560000|2021-09-04 22:46:00|22860.53|22740.53|22861.61|22741.61|22862.42|22742.42|22860.26|22740.26|9
1630795570000|2021-09-04 22:46:10|22864.24|22744.24|22861.89|22741.89|22864.64|22744.64|22861.83|22741.83|10
1630795580000|2021-09-04 22:46:20|22860.13|22740.13|22857.25|22737.25|22860.28|22740.28|22857.25|22737.25|10
1630795590000|2021-09-04 22:46:30|22857.33|22737.33|22858.09|22738.09|22859.02|22739.02|22857.33|22737.33|10
1630795600000|2021-09-04 22:46:40|22857.67|22737.67|22850.52|22730.52|22857.67|22737.67|22850.52|22730.52|10
1630795610000|2021-09-04 22:46:50|22847.61|22727.61|22840.98|22720.98|22847.61|22727.61|22840.98|22720.98|10
1630795620000|2021-09-04 22:47:00|22840.75|22720.75|22840.33|22720.33|22841.73|22721.73|22839.47|22719.47|10
1630795630000|2021-09-04 22:47:10|22840.26|22720.26|22842.14|22722.14|22842.22|22722.22|22840.26|22720.26|10
1630795640000|2021-09-04 22:47:20|22842.52|22722.52|22842.45|22722.45|22843.23|22723.23|22842.05|22722.05|9
1630795650000|2021-09-04 22:47:30|22842.58|22722.58|22853.97|22733.97|22853.97|22733.97|22842.39|22722.39|10
1630795660000|2021-09-04 22:47:40|22856.17|22736.17|22859.61|22739.61|22859.83|22739.83|22855.77|22735.77|8
1630795670000|2021-09-04 22:47:50|22860.17|22740.17|22861.11|22741.11|22861.33|22741.33|22860.17|22740.17|10
1630795680000|2021-09-04 22:48:00|22861.31|22741.31|22859.43|22739.43|22861.57|22741.57|22859.43|22739.43|10
1630795690000|2021-09-04 22:48:10|22859.31|22739.31|22860.5|22740.5|22860.5|22740.5|22857.36|22737.36|10
1630795700000|2021-09-04 22:48:20|22860.19|22740.19|22862.39|22742.39|22862.39|22742.39|22860.03|22740.03|10
1630795710000|2021-09-04 22:48:30|22860.72|22740.72|22860.13|22740.13|22860.72|22740.72|22859.76|22739.76|8
1630795720000|2021-09-04 22:48:40|22860.2|22740.2|22863|22743|22863.18|22743.18|22860.12|22740.12|9
1630795730000|2021-09-04 22:48:50|22863.05|22743.05|22864.39|22744.39|22864.52|22744.52|22861.66|22741.66|9
1630795740000|2021-09-04 22:49:00|22864.1|22744.1|22861.4|22741.4|22864.1|22744.1|22861.4|22741.4|10
1630795750000|2021-09-04 22:49:10|22860.76|22740.76|22857.83|22737.83|22860.76|22740.76|22857.83|22737.83|10
1630795760000|2021-09-04 22:49:20|22856.23|22736.23|22851.29|22731.29|22856.23|22736.23|22851.21|22731.21|10
1630795770000|2021-09-04 22:49:30|22851.25|22731.25|22846.24|22726.24|22851.25|22731.25|22845.78|22725.78|10
1630795780000|2021-09-04 22:49:40|22847.04|22727.04|22845.87|22725.87|22848.16|22728.16|22845.87|22725.87|10
1630795790000|2021-09-04 22:49:50|22846.25|22726.25|22844.14|22724.14|22846.33|22726.33|22844.14|22724.14|10
1630795800000|2021-09-04 22:50:00|22844.44|22724.44|22842.92|22722.92|22844.74|22724.74|22842.92|22722.92|10
1630795810000|2021-09-04 22:50:10|22842.89|22722.89|22843.5|22723.5|22843.5|22723.5|22842.28|22722.28|10
1630795820000|2021-09-04 22:50:20|22843.46|22723.46|22840.24|22720.24|22843.58|22723.58|22840.24|22720.24|9
1630795830000|2021-09-04 22:50:30|22840.65|22720.65|22838.03|22718.03|22840.65|22720.65|22838.03|22718.03|9
1630795840000|2021-09-04 22:50:40|22837.82|22717.82|22836.22|22716.22|22837.85|22717.85|22836.22|22716.22|9
1630795850000|2021-09-04 22:50:50|22833.77|22713.77|22830.12|22710.12|22833.77|22713.77|22830.12|22710.12|9
1630795860000|2021-09-04 22:51:00|22829.91|22709.91|22828.04|22708.04|22829.91|22709.91|22828.04|22708.04|10
1630795870000|2021-09-04 22:51:10|22827.61|22707.61|22826.58|22706.58|22827.61|22707.61|22826.52|22706.52|10
1630795880000|2021-09-04 22:51:20|22826.79|22706.79|22825.2|22705.2|22826.89|22706.89|22825.2|22705.2|9
1630795890000|2021-09-04 22:51:30|22825.21|22705.21|22825.68|22705.68|22825.87|22705.87|22824.44|22704.44|9
1630795900000|2021-09-04 22:51:40|22825.75|22705.75|22824.31|22704.31|22825.75|22705.75|22824.31|22704.31|8
1630795910000|2021-09-04 22:51:50|22824.18|22704.18|22823.67|22703.67|22824.18|22704.18|22822.99|22702.99|9
1630795920000|2021-09-04 22:52:00|22823.99|22703.99|22822.38|22702.38|22823.99|22703.99|22822.38|22702.38|9
1630795930000|2021-09-04 22:52:10|22822.31|22702.31|22821.41|22701.41|22823.79|22703.79|22821.41|22701.41|10
1630795940000|2021-09-04 22:52:20|22821.12|22701.12|22818.6|22698.6|22821.36|22701.36|22818.48|22698.48|10
1630795950000|2021-09-04 22:52:30|22818.96|22698.96|22815.81|22695.81|22818.96|22698.96|22815.81|22695.81|10
1630795960000|2021-09-04 22:52:40|22815|22695|22812.55|22692.55|22815|22695|22812.55|22692.55|10
1630795970000|2021-09-04 22:52:50|22812.42|22692.42|22808.71|22688.71|22812.42|22692.42|22808.71|22688.71|10
1630795980000|2021-09-04 22:53:00|22808.52|22688.52|22808.7|22688.7|22808.92|22688.92|22807.57|22687.57|10
1630795990000|2021-09-04 22:53:10|22809.52|22689.52|22807.42|22687.42|22809.52|22689.52|22807.42|22687.42|10
1630796000000|2021-09-04 22:53:20|22806.4|22686.4|22804.34|22684.34|22806.4|22686.4|22804.34|22684.34|9
1630796010000|2021-09-04 22:53:30|22804.66|22684.66|22807.05|22687.05|22807.05|22687.05|22804.44|22684.44|10
1630796020000|2021-09-04 22:53:40|22807.5|22687.5|22802.17|22682.17|22808.35|22688.35|22802.17|22682.17|10
1630796030000|2021-09-04 22:53:50|22801.78|22681.78|22800.62|22680.62|22801.83|22681.83|22800.62|22680.62|9
1630796040000|2021-09-04 22:54:00|22800.89|22680.89|22802.04|22682.04|22802.04|22682.04|22800.7|22680.7|10
1630796050000|2021-09-04 22:54:10|22801.08|22681.08|22804.54|22684.54|22804.54|22684.54|22801.08|22681.08|10
1630796060000|2021-09-04 22:54:20|22804.05|22684.05|22803.72|22683.72|22805.46|22685.46|22803.72|22683.72|10
1630796070000|2021-09-04 22:54:30|22803.87|22683.87|22806.73|22686.73|22806.92|22686.92|22803.87|22683.87|8
1630796080000|2021-09-04 22:54:40|22806.91|22686.91|22806.15|22686.15|22807.23|22687.23|22805.11|22685.11|8
1630796090000|2021-09-04 22:54:50|22806.02|22686.02|22807.76|22687.76|22807.85|22687.85|22805.65|22685.65|10
1630796100000|2021-09-04 22:55:00|22808.31|22688.31|22808.21|22688.21|22808.31|22688.31|22806.68|22686.68|9
1630796110000|2021-09-04 22:55:10|22808.13|22688.13|22809.5|22689.5|22809.5|22689.5|22808.13|22688.13|9
1630796120000|2021-09-04 22:55:20|22809.64|22689.64|22809.92|22689.92|22810.19|22690.19|22809.64|22689.64|10
1630796130000|2021-09-04 22:55:30|22810.53|22690.53|22805.03|22685.03|22810.57|22690.57|22805.03|22685.03|10
1630796140000|2021-09-04 22:55:40|22804.08|22684.08|22802.36|22682.36|22804.08|22684.08|22802.19|22682.19|10
1630796150000|2021-09-04 22:55:50|22800.65|22680.65|22795.87|22675.87|22800.65|22680.65|22795.87|22675.87|9
1630796160000|2021-09-04 22:56:00|22794.15|22674.15|22787.33|22667.33|22794.15|22674.15|22787.33|22667.33|10
1630796170000|2021-09-04 22:56:10|22786.69|22666.69|22788.25|22668.25|22788.65|22668.65|22786.67|22666.67|10
1630796180000|2021-09-04 22:56:20|22788.44|22668.44|22789.05|22669.05|22789.05|22669.05|22787.44|22667.44|9
1630796190000|2021-09-04 22:56:30|22788.7|22668.7|22788.23|22668.23|22789.27|22669.27|22787.86|22667.86|9
1630796200000|2021-09-04 22:56:40|22788.47|22668.47|22792.22|22672.22|22792.78|22672.78|22786.95|22666.95|10
1630796210000|2021-09-04 22:56:50|22792.98|22672.98|22793.75|22673.75|22793.86|22673.86|22791.78|22671.78|10
1630796220000|2021-09-04 22:57:00|22794.15|22674.15|22797.95|22677.95|22797.95|22677.95|22794.15|22674.15|10
1630796230000|2021-09-04 22:57:10|22798.05|22678.05|22800|22680|22800|22680|22797.96|22677.96|10
1630796240000|2021-09-04 22:57:20|22801.87|22681.87|22802.42|22682.42|22802.42|22682.42|22801.35|22681.35|10
1630796250000|2021-09-04 22:57:30|22802.89|22682.89|22806.19|22686.19|22806.32|22686.32|22802.74|22682.74|10
1630796260000|2021-09-04 22:57:40|22806.22|22686.22|22811.73|22691.73|22811.73|22691.73|22806.22|22686.22|8
1630796270000|2021-09-04 22:57:50|22812.31|22692.31|22815.39|22695.39|22816.14|22696.14|22812.31|22692.31|10
1630796280000|2021-09-04 22:58:00|22815.34|22695.34|22815.89|22695.89|22815.89|22695.89|22815.22|22695.22|9
1630796290000|2021-09-04 22:58:10|22815.98|22695.98|22817.28|22697.28|22817.28|22697.28|22815.94|22695.94|10
1630796300000|2021-09-04 22:58:20|22817.33|22697.33|22819.63|22699.63|22819.63|22699.63|22816.94|22696.94|10
1630796310000|2021-09-04 22:58:30|22820.08|22700.08|22821.72|22701.72|22822.52|22702.52|22820.08|22700.08|9
1630796320000|2021-09-04 22:58:40|22822.58|22702.58|22827.67|22707.67|22828.48|22708.48|22822.58|22702.58|10
1630796330000|2021-09-04 22:58:50|22827.18|22707.18|22821.66|22701.66|22827.18|22707.18|22821.66|22701.66|10
1630796340000|2021-09-04 22:59:00|22819.8|22699.8|22817.17|22697.17|22819.8|22699.8|22815.95|22695.95|10
1630796350000|2021-09-04 22:59:10|22817.29|22697.29|22816.91|22696.91|22817.29|22697.29|22815.6|22695.6|10
1630796360000|2021-09-04 22:59:20|22816.64|22696.64|22816.01|22696.01|22817.42|22697.42|22815.58|22695.58|10
1630796370000|2021-09-04 22:59:30|22816.75|22696.75|22814.86|22694.86|22817.5|22697.5|22814.86|22694.86|10
1630796380000|2021-09-04 22:59:40|22814.67|22694.67|22814.68|22694.68|22814.68|22694.68|22814.08|22694.08|10
1630796390000|2021-09-04 22:59:50|22814.72|22694.72|22811.26|22691.26|22814.72|22694.72|22810.94|22690.94|10
1630796400000|2021-09-04 23:00:00|22812.04|22692.04|22813.57|22693.57|22814.59|22694.59|22812.04|22692.04|10
1630796410000|2021-09-04 23:00:10|22813.12|22693.12|22812.51|22692.51|22814.33|22694.33|22812.1|22692.1|10
1630796420000|2021-09-04 23:00:20|22813.47|22693.47|22812.39|22692.39|22814.58|22694.58|22812.39|22692.39|10
1630796430000|2021-09-04 23:00:30|22810.99|22690.99|22806.42|22686.42|22810.99|22690.99|22806.42|22686.42|10
1630796440000|2021-09-04 23:00:40|22804.74|22684.74|22802.77|22682.77|22804.74|22684.74|22802.77|22682.77|10
1630796450000|2021-09-04 23:00:50|22802.87|22682.87|22798.07|22678.07|22802.87|22682.87|22798.07|22678.07|10
1630796460000|2021-09-04 23:01:00|22797.66|22677.66|22795.86|22675.86|22797.66|22677.66|22794|22674|10
1630796470000|2021-09-04 23:01:10|22796.11|22676.11|22800.15|22680.15|22800.15|22680.15|22796.11|22676.11|10
1630796480000|2021-09-04 23:01:20|22801.82|22681.82|22812.55|22692.55|22812.55|22692.55|22801.82|22681.82|10
1630796490000|2021-09-04 23:01:30|22814.58|22694.58|22815.71|22695.71|22816.63|22696.63|22814.58|22694.58|8
1630796500000|2021-09-04 23:01:40|22815.99|22695.99|22817.2|22697.2|22817.86|22697.86|22815.99|22695.99|9
1630796510000|2021-09-04 23:01:50|22817.39|22697.39|22823.16|22703.16|22823.16|22703.16|22817.39|22697.39|10
1630796520000|2021-09-04 23:02:00|22823.02|22703.02|22824.17|22704.17|22824.17|22704.17|22822.72|22702.72|10
1630796530000|2021-09-04 23:02:10|22823.9|22703.9|22827.45|22707.45|22827.45|22707.45|22823.9|22703.9|9
1630796540000|2021-09-04 23:02:20|22827.61|22707.61|22826.23|22706.23|22828.26|22708.26|22825.96|22705.96|10
1630796550000|2021-09-04 23:02:30|22825.27|22705.27|22823.8|22703.8|22825.37|22705.37|22823.29|22703.29|10
1630796560000|2021-09-04 23:02:40|22822.93|22702.93|22821.35|22701.35|22822.98|22702.98|22821.35|22701.35|10
1630796570000|2021-09-04 23:02:50|22822.6|22702.6|22822.75|22702.75|22822.75|22702.75|22822.27|22702.27|8
1630796580000|2021-09-04 23:03:00|22822.4|22702.4|22824.12|22704.12|22824.8|22704.8|22822.3|22702.3|10
1630796590000|2021-09-04 23:03:10|22824|22704|22825.66|22705.66|22825.91|22705.91|22824|22704|10
1630796600000|2021-09-04 23:03:20|22825.87|22705.87|22827.16|22707.16|22827.66|22707.66|22825.75|22705.75|10
1630796610000|2021-09-04 23:03:30|22827.24|22707.24|22828.91|22708.91|22828.91|22708.91|22827.01|22707.01|10
1630796620000|2021-09-04 23:03:40|22829.24|22709.24|22828.9|22708.9|22829.24|22709.24|22827.9|22707.9|10
1630796630000|2021-09-04 23:03:50|22828.62|22708.62|22826.77|22706.77|22828.98|22708.98|22826.62|22706.62|10
1630796640000|2021-09-04 23:04:00|22826.37|22706.37|22826.25|22706.25|22826.51|22706.51|22826.11|22706.11|10
1630796650000|2021-09-04 23:04:10|22825.86|22705.86|22825.07|22705.07|22825.99|22705.99|22825.07|22705.07|10
1630796660000|2021-09-04 23:04:20|22825.23|22705.23|22824.03|22704.03|22825.23|22705.23|22823.91|22703.91|9
1630796670000|2021-09-04 23:04:30|22824.18|22704.18|22823.08|22703.08|22825.41|22705.41|22822.3|22702.3|10
1630796680000|2021-09-04 23:04:40|22822.82|22702.82|22820.87|22700.87|22822.82|22702.82|22820.52|22700.52|10
1630796690000|2021-09-04 23:04:50|22821.06|22701.06|22822.03|22702.03|22822.5|22702.5|22820.83|22700.83|10
1630796700000|2021-09-04 23:05:00|22821.58|22701.58|22818.62|22698.62|22821.58|22701.58|22818.47|22698.47|10
1630796710000|2021-09-04 23:05:10|22818.64|22698.64|22811.1|22691.1|22818.64|22698.64|22811.1|22691.1|10
1630796720000|2021-09-04 23:05:20|22810.32|22690.32|22804.33|22684.33|22810.32|22690.32|22804.33|22684.33|10
1630796730000|2021-09-04 23:05:30|22804.37|22684.37|22799.07|22679.07|22804.37|22684.37|22799.07|22679.07|10
1630796740000|2021-09-04 23:05:40|22798.75|22678.75|22793.49|22673.49|22798.75|22678.75|22793.49|22673.49|10
1630796750000|2021-09-04 23:05:50|22793.59|22673.59|22791.98|22671.98|22793.59|22673.59|22791.98|22671.98|9
1630796760000|2021-09-04 23:06:00|22791.9|22671.9|22791.28|22671.28|22793.25|22673.25|22791.28|22671.28|10
1630796770000|2021-09-04 23:06:10|22790.03|22670.03|22784.35|22664.35|22790.48|22670.48|22784.35|22664.35|10
1630796780000|2021-09-04 23:06:20|22785.67|22665.67|22784.33|22664.33|22785.67|22665.67|22784.33|22664.33|10
1630796790000|2021-09-04 23:06:30|22783.14|22663.14|22781.74|22661.74|22783.14|22663.14|22781.55|22661.55|10
1630796800000|2021-09-04 23:06:40|22781.53|22661.53|22780.22|22660.22|22781.9|22661.9|22780.22|22660.22|10
1630796810000|2021-09-04 23:06:50|22781.44|22661.44|22778.29|22658.29|22781.62|22661.62|22778.29|22658.29|9
1630796820000|2021-09-04 23:07:00|22777.51|22657.51|22779.65|22659.65|22779.65|22659.65|22777.51|22657.51|10
1630796830000|2021-09-04 23:07:10|22780.19|22660.19|22780.77|22660.77|22780.77|22660.77|22778.7|22658.7|10
1630796840000|2021-09-04 23:07:20|22781.37|22661.37|22781.27|22661.27|22781.73|22661.73|22781.27|22661.27|10
1630796850000|2021-09-04 23:07:30|22782.21|22662.21|22783.85|22663.85|22783.97|22663.97|22782.21|22662.21|10
1630796860000|2021-09-04 23:07:40|22783.89|22663.89|22784.55|22664.55|22784.55|22664.55|22783.83|22663.83|10
1630796870000|2021-09-04 23:07:50|22784.29|22664.29|22786.66|22666.66|22786.66|22666.66|22784.16|22664.16|10
1630796880000|2021-09-04 23:08:00|22786.54|22666.54|22785.45|22665.45|22786.9|22666.9|22785.1|22665.1|10
1630796890000|2021-09-04 23:08:10|22785.59|22665.59|22787.7|22667.7|22787.7|22667.7|22785.59|22665.59|9
1630796900000|2021-09-04 23:08:20|22788.07|22668.07|22787.07|22667.07|22788.07|22668.07|22786.99|22666.99|10
1630796910000|2021-09-04 23:08:30|22787.06|22667.06|22786.1|22666.1|22787.06|22667.06|22786.05|22666.05|10
1630796920000|2021-09-04 23:08:40|22785|22665|22786.94|22666.94|22787.19|22667.19|22785|22665|10
1630796930000|2021-09-04 23:08:50|22787.14|22667.14|22787.27|22667.27|22787.6|22667.6|22787.14|22667.14|9
1630796940000|2021-09-04 23:09:00|22787.58|22667.58|22792.92|22672.92|22792.92|22672.92|22787.58|22667.58|9
1630796950000|2021-09-04 23:09:10|22792.72|22672.72|22796.25|22676.25|22796.25|22676.25|22792.72|22672.72|9
1630796960000|2021-09-04 23:09:20|22796.07|22676.07|22800.47|22680.47|22800.47|22680.47|22796.07|22676.07|9
1630796970000|2021-09-04 23:09:30|22801.45|22681.45|22801.8|22681.8|22802.08|22682.08|22801.33|22681.33|9
1630796980000|2021-09-04 23:09:40|22801.84|22681.84|22802.28|22682.28|22802.28|22682.28|22801.79|22681.79|10
1630796990000|2021-09-04 23:09:50|22803.02|22683.02|22806.21|22686.21|22806.38|22686.38|22803.02|22683.02|10
1630797000000|2021-09-04 23:10:00|22806.3|22686.3|22805.58|22685.58|22806.97|22686.97|22805.58|22685.58|10
1630797010000|2021-09-04 23:10:10|22806.33|22686.33|22803.76|22683.76|22806.33|22686.33|22803.51|22683.51|10
1630797020000|2021-09-04 23:10:20|22803.49|22683.49|22804.27|22684.27|22804.49|22684.49|22803.49|22683.49|10
1630797030000|2021-09-04 23:10:30|22804.35|22684.35|22806.42|22686.42|22806.42|22686.42|22804.35|22684.35|10
1630797040000|2021-09-04 23:10:40|22806.49|22686.49|22804.42|22684.42|22806.49|22686.49|22804.42|22684.42|10
1630797050000|2021-09-04 23:10:50|22804.19|22684.19|22801.41|22681.41|22804.19|22684.19|22801.41|22681.41|9
1630797060000|2021-09-04 23:11:00|22801.5|22681.5|22802.95|22682.95|22802.95|22682.95|22801.1|22681.1|9
1630797070000|2021-09-04 23:11:10|22801.66|22681.66|22801.88|22681.88|22802.04|22682.04|22801.6|22681.6|8
1630797080000|2021-09-04 23:11:20|22802.75|22682.75|22803.54|22683.54|22803.7|22683.7|22802.75|22682.75|10
1630797090000|2021-09-04 23:11:30|22802.91|22682.91|22804.45|22684.45|22805.1|22685.1|22802.91|22682.91|8
1630797100000|2021-09-04 23:11:40|22804.25|22684.25|22802.29|22682.29|22804.25|22684.25|22802.07|22682.07|10
1630797110000|2021-09-04 23:11:50|22801.97|22681.97|22802.8|22682.8|22802.8|22682.8|22801.04|22681.04|9
1630797120000|2021-09-04 23:12:00|22802.82|22682.82|22806.1|22686.1|22806.1|22686.1|22802.82|22682.82|9
1630797130000|2021-09-04 23:12:10|22806.52|22686.52|22808.71|22688.71|22808.71|22688.71|22806.5|22686.5|10
1630797140000|2021-09-04 23:12:20|22808.69|22688.69|22810.68|22690.68|22810.73|22690.73|22808.69|22688.69|9
1630797150000|2021-09-04 23:12:30|22810.51|22690.51|22810.27|22690.27|22810.51|22690.51|22809.81|22689.81|10
1630797160000|2021-09-04 23:12:40|22810.18|22690.18|22814.02|22694.02|22814.02|22694.02|22809.97|22689.97|10
1630797170000|2021-09-04 23:12:50|22813.72|22693.72|22812.02|22692.02|22813.72|22693.72|22811.78|22691.78|10
1630797180000|2021-09-04 23:13:00|22811.96|22691.96|22812.73|22692.73|22812.73|22692.73|22811.96|22691.96|10
1630797190000|2021-09-04 23:13:10|22812.71|22692.71|22809.31|22689.31|22812.71|22692.71|22809.31|22689.31|9
1630797200000|2021-09-04 23:13:20|22809.62|22689.62|22803.61|22683.61|22809.62|22689.62|22803.52|22683.52|9
1630797210000|2021-09-04 23:13:30|22803.26|22683.26|22801.42|22681.42|22803.26|22683.26|22799.94|22679.94|9
1630797220000|2021-09-04 23:13:40|22801.34|22681.34|22798.65|22678.65|22801.4|22681.4|22798.65|22678.65|10
1630797230000|2021-09-04 23:13:50|22798.74|22678.74|22796.3|22676.3|22798.74|22678.74|22796.09|22676.09|9
1630797240000|2021-09-04 23:14:00|22796.62|22676.62|22795.38|22675.38|22796.67|22676.67|22795.29|22675.29|10
1630797250000|2021-09-04 23:14:10|22795.51|22675.51|22795|22675|22795.51|22675.51|22793.84|22673.84|10
1630797260000|2021-09-04 23:14:20|22794.51|22674.51|22793.57|22673.57|22794.51|22674.51|22793.57|22673.57|10
1630797270000|2021-09-04 23:14:30|22794.24|22674.24|22796.99|22676.99|22797.2|22677.2|22794.2|22674.2|9
1630797280000|2021-09-04 23:14:40|22797.36|22677.36|22800.71|22680.71|22800.75|22680.75|22797.36|22677.36|10
1630797290000|2021-09-04 23:14:50|22801.14|22681.14|22801.6|22681.6|22801.6|22681.6|22800.62|22680.62|9
1630797300000|2021-09-04 23:15:00|22801.33|22681.33|22801.84|22681.84|22803.06|22683.06|22801.33|22681.33|10
1630797310000|2021-09-04 23:15:10|22802.39|22682.39|22798.19|22678.19|22802.89|22682.89|22798.19|22678.19|10
1630797320000|2021-09-04 23:15:20|22797.18|22677.18|22792.11|22672.11|22797.18|22677.18|22792.11|22672.11|10
1630797330000|2021-09-04 23:15:30|22792.17|22672.17|22787.42|22667.42|22792.17|22672.17|22787.42|22667.42|10
1630797340000|2021-09-04 23:15:40|22787.63|22667.63|22786|22666|22787.63|22667.63|22785.64|22665.64|9
1630797350000|2021-09-04 23:15:50|22785.89|22665.89|22784.6|22664.6|22785.89|22665.89|22784.3|22664.3|10
1630797360000|2021-09-04 23:16:00|22785.03|22665.03|22783.96|22663.96|22785.48|22665.48|22783.83|22663.83|10
1630797370000|2021-09-04 23:16:10|22784.06|22664.06|22783.13|22663.13|22784.06|22664.06|22782.85|22662.85|10
1630797380000|2021-09-04 23:16:20|22783.06|22663.06|22780.58|22660.58|22783.06|22663.06|22780.58|22660.58|10
1630797390000|2021-09-04 23:16:30|22779.91|22659.91|22776.05|22656.05|22779.91|22659.91|22775.16|22655.16|10
1630797400000|2021-09-04 23:16:40|22776.62|22656.62|22774.54|22654.54|22776.62|22656.62|22774.32|22654.32|10
1630797410000|2021-09-04 23:16:50|22774.07|22654.07|22774.78|22654.78|22775.29|22655.29|22773.67|22653.67|9
1630797420000|2021-09-04 23:17:00|22775.12|22655.12|22776.02|22656.02|22776.02|22656.02|22774.76|22654.76|9
1630797430000|2021-09-04 23:17:10|22776.82|22656.82|22779.25|22659.25|22779.54|22659.54|22776.82|22656.82|9
1630797440000|2021-09-04 23:17:20|22779.96|22659.96|22783.6|22663.6|22783.95|22663.95|22779.96|22659.96|10
1630797450000|2021-09-04 23:17:30|22784.4|22664.4|22787.82|22667.82|22787.82|22667.82|22784.4|22664.4|9
1630797460000|2021-09-04 23:17:40|22786.74|22666.74|22783.95|22663.95|22786.74|22666.74|22783.95|22663.95|10
1630797470000|2021-09-04 23:17:50|22783.58|22663.58|22781.31|22661.31|22783.61|22663.61|22781.26|22661.26|9
1630797480000|2021-09-04 23:18:00|22781.3|22661.3|22777.66|22657.66|22781.3|22661.3|22777.66|22657.66|10
1630797490000|2021-09-04 23:18:10|22777.63|22657.63|22776.33|22656.33|22777.75|22657.75|22776.19|22656.19|9
1630797500000|2021-09-04 23:18:20|22776.36|22656.36|22776.47|22656.47|22776.59|22656.59|22776.36|22656.36|10
1630797510000|2021-09-04 23:18:30|22775.88|22655.88|22776.17|22656.17|22777.24|22657.24|22775.88|22655.88|10
1630797520000|2021-09-04 23:18:40|22774.36|22654.36|22773.63|22653.63|22774.36|22654.36|22773.37|22653.37|10
1630797530000|2021-09-04 23:18:50|22774.27|22654.27|22774.75|22654.75|22774.75|22654.75|22772.9|22652.9|9
1630797540000|2021-09-04 23:19:00|22776.79|22656.79|22775.67|22655.67|22777.11|22657.11|22775.67|22655.67|10
1630797550000|2021-09-04 23:19:10|22775.43|22655.43|22775.66|22655.66|22775.9|22655.9|22775.03|22655.03|10
1630797560000|2021-09-04 23:19:20|22775.43|22655.43|22776.55|22656.55|22776.55|22656.55|22775.37|22655.37|10
1630797570000|2021-09-04 23:19:30|22776.59|22656.59|22776.33|22656.33|22776.7|22656.7|22776.05|22656.05|8
1630797580000|2021-09-04 23:19:40|22776.42|22656.42|22775.94|22655.94|22777.21|22657.21|22775.81|22655.81|9
1630797590000|2021-09-04 23:19:50|22774.95|22654.95|22773.85|22653.85|22774.95|22654.95|22773.65|22653.65|10
1630797600000|2021-09-04 23:20:00|22773.68|22653.68|22772.23|22652.23|22774|22654|22771.87|22651.87|8
1630797610000|2021-09-04 23:20:10|22772.06|22652.06|22769.13|22649.13|22772.06|22652.06|22769.13|22649.13|10
1630797620000|2021-09-04 23:20:20|22769.71|22649.71|22771.9|22651.9|22771.9|22651.9|22768.74|22648.74|10
1630797630000|2021-09-04 23:20:30|22771.62|22651.62|22769.55|22649.55|22771.69|22651.69|22769.55|22649.55|9
1630797640000|2021-09-04 23:20:40|22769.56|22649.56|22770.29|22650.29|22770.49|22650.49|22769.56|22649.56|10
1630797650000|2021-09-04 23:20:50|22769.91|22649.91|22766.6|22646.6|22770.19|22650.19|22766.6|22646.6|9
1630797660000|2021-09-04 23:21:00|22765.35|22645.35|22760.49|22640.49|22765.35|22645.35|22760.49|22640.49|10
1630797670000|2021-09-04 23:21:10|22759.98|22639.98|22758.1|22638.1|22759.98|22639.98|22758.1|22638.1|10
1630797680000|2021-09-04 23:21:20|22757.26|22637.26|22755.39|22635.39|22757.26|22637.26|22755.14|22635.14|10
1630797690000|2021-09-04 23:21:30|22755.6|22635.6|22756.87|22636.87|22756.91|22636.91|22755.19|22635.19|9
1630797700000|2021-09-04 23:21:40|22756.84|22636.84|22754.28|22634.28|22758.16|22638.16|22753.98|22633.98|10
1630797710000|2021-09-04 23:21:50|22753.13|22633.13|22757.82|22637.82|22757.82|22637.82|22753.13|22633.13|10
1630797720000|2021-09-04 23:22:00|22756.65|22636.65|22756.42|22636.42|22756.65|22636.65|22756.17|22636.17|8
1630797730000|2021-09-04 23:22:10|22756.94|22636.94|22755.7|22635.7|22757.21|22637.21|22755.51|22635.51|10
1630797740000|2021-09-04 23:22:20|22755.16|22635.16|22753.04|22633.04|22755.16|22635.16|22752.63|22632.63|10
1630797750000|2021-09-04 23:22:30|22752.79|22632.79|22750.28|22630.28|22752.79|22632.79|22750.28|22630.28|7
1630797790000|2021-09-04 23:23:10|22748.42|22628.42|22741.18|22621.18|22748.42|22628.42|22741.1|22621.1|6
1630797800000|2021-09-04 23:23:20|22741.08|22621.08|22740.44|22620.44|22742|22622|22740.44|22620.44|10
1630797810000|2021-09-04 23:23:30|22740.28|22620.28|22740.64|22620.64|22740.64|22620.64|22740.28|22620.28|2
1630797850000|2021-09-04 23:24:10|22740.82|22620.82|22729.3|22609.3|22741.28|22621.28|22729.3|22609.3|10
1630797860000|2021-09-04 23:24:20|22729.18|22609.18|22726.16|22606.16|22729.18|22609.18|22726.16|22606.16|7
1630805520000|2021-09-05 01:32:00|22876.85|22756.85|22854.65|22734.65|22876.85|22756.85|22854.65|22734.65|4
1630805940000|2021-09-05 01:39:00|22865.24|22745.24|22837.31|22717.31|22865.24|22745.24|22837.31|22717.31|2
1630806040000|2021-09-05 01:40:40|22805.68|22685.68|22837.31|22717.31|22837.31|22717.31|22805.68|22685.68|6
1630806090000|2021-09-05 01:41:30|22802.05|22682.05|22793.45|22673.45|22802.05|22682.05|22793.45|22673.45|3
1630806110000|2021-09-05 01:41:50|22791.26|22671.26|22789.5|22669.5|22791.26|22671.26|22789.5|22669.5|2
1630806690000|2021-09-05 01:51:30|22788.76|22668.76|22786.94|22666.94|22788.76|22668.76|22786.94|22666.94|2
1630807040000|2021-09-05 01:57:20|22793.53|22673.53|22793.86|22673.86|22797.37|22677.37|22793.53|22673.53|3
1630807120000|2021-09-05 01:58:40|22798.99|22678.99|22793.86|22673.86|22798.99|22678.99|22793.86|22673.86|2
1630812710000|2021-09-05 03:31:50|22696.02|22576.02|22694.72|22574.72|22696.02|22576.02|22694.72|22574.72|3
1630812720000|2021-09-05 03:32:00|22694.87|22574.87|22690.76|22570.76|22695.16|22575.16|22690.39|22570.39|10
1630812730000|2021-09-05 03:32:10|22691.05|22571.05|22694.5|22574.5|22694.54|22574.54|22691.05|22571.05|10
1630812740000|2021-09-05 03:32:20|22694.51|22574.51|22697.72|22577.72|22697.72|22577.72|22694.51|22574.51|10
1630812750000|2021-09-05 03:32:30|22697.27|22577.27|22695.86|22575.86|22697.48|22577.48|22695.86|22575.86|10
1630812760000|2021-09-05 03:32:40|22695.85|22575.85|22695.9|22575.9|22696.03|22576.03|22694.22|22574.22|10
1630812770000|2021-09-05 03:32:50|22696.74|22576.74|22697.57|22577.57|22697.57|22577.57|22696.74|22576.74|10
1630812780000|2021-09-05 03:33:00|22697.69|22577.69|22697.74|22577.74|22697.74|22577.74|22697.37|22577.37|10
1630812790000|2021-09-05 03:33:10|22697.68|22577.68|22703.18|22583.18|22703.33|22583.33|22697.68|22577.68|10
1630812800000|2021-09-05 03:33:20|22703.15|22583.15|22708.33|22588.33|22708.48|22588.48|22703.15|22583.15|10
1630812810000|2021-09-05 03:33:30|22708.46|22588.46|22714.21|22594.21|22714.21|22594.21|22708.46|22588.46|9
1630812820000|2021-09-05 03:33:40|22714.95|22594.95|22718.26|22598.26|22718.26|22598.26|22714.95|22594.95|10
1630812830000|2021-09-05 03:33:50|22718.6|22598.6|22723.28|22603.28|22723.28|22603.28|22718.6|22598.6|10
1630812840000|2021-09-05 03:34:00|22723.89|22603.89|22726.17|22606.17|22726.17|22606.17|22723.84|22603.84|10
1630812850000|2021-09-05 03:34:10|22726.18|22606.18|22728.51|22608.51|22729.26|22609.26|22726.18|22606.18|10
1630812860000|2021-09-05 03:34:20|22728.73|22608.73|22730.4|22610.4|22730.4|22610.4|22728.73|22608.73|10
1630812870000|2021-09-05 03:34:30|22730.08|22610.08|22729.41|22609.41|22730.12|22610.12|22729.33|22609.33|10
1630812880000|2021-09-05 03:34:40|22729.45|22609.45|22732.73|22612.73|22732.73|22612.73|22729.44|22609.44|10
1630812890000|2021-09-05 03:34:50|22732.66|22612.66|22731.84|22611.84|22734.49|22614.49|22731.84|22611.84|10
1630812900000|2021-09-05 03:35:00|22732.45|22612.45|22720.47|22600.47|22732.45|22612.45|22720.47|22600.47|10
1630812910000|2021-09-05 03:35:10|22719.37|22599.37|22712.46|22592.46|22719.37|22599.37|22712.46|22592.46|10
1630812920000|2021-09-05 03:35:20|22711.78|22591.78|22709.58|22589.58|22711.78|22591.78|22709.58|22589.58|10
1630812930000|2021-09-05 03:35:30|22708.32|22588.32|22708.31|22588.31|22708.89|22588.89|22708.12|22588.12|10
1630812940000|2021-09-05 03:35:40|22707.66|22587.66|22703.36|22583.36|22707.66|22587.66|22703.02|22583.02|10
1630812950000|2021-09-05 03:35:50|22702.79|22582.79|22701.49|22581.49|22703.07|22583.07|22701.49|22581.49|10
1630812960000|2021-09-05 03:36:00|22701.76|22581.76|22699.6|22579.6|22702.03|22582.03|22699.6|22579.6|10
1630812970000|2021-09-05 03:36:10|22699.44|22579.44|22697.5|22577.5|22699.44|22579.44|22697.5|22577.5|10
1630812980000|2021-09-05 03:36:20|22696.54|22576.54|22695.9|22575.9|22696.62|22576.62|22694.98|22574.98|10
1630812990000|2021-09-05 03:36:30|22695.69|22575.69|22693.1|22573.1|22695.86|22575.86|22693.1|22573.1|10
1630813000000|2021-09-05 03:36:40|22693.03|22573.03|22694.14|22574.14|22694.14|22574.14|22692.41|22572.41|10
1630813010000|2021-09-05 03:36:50|22695.76|22575.76|22694.22|22574.22|22695.98|22575.98|22694.16|22574.16|10
1630813020000|2021-09-05 03:37:00|22693.79|22573.79|22694.17|22574.17|22694.28|22574.28|22693.79|22573.79|10
1630813030000|2021-09-05 03:37:10|22694.09|22574.09|22695.36|22575.36|22695.5|22575.5|22694.09|22574.09|10
1630813040000|2021-09-05 03:37:20|22695.63|22575.63|22695.67|22575.67|22696.45|22576.45|22695.63|22575.63|10
1630813050000|2021-09-05 03:37:30|22696.05|22576.05|22690.13|22570.13|22696.05|22576.05|22690.13|22570.13|9
1630813060000|2021-09-05 03:37:40|22689.56|22569.56|22687.64|22567.64|22690.32|22570.32|22687.64|22567.64|10
1630813070000|2021-09-05 03:37:50|22687.61|22567.61|22689.28|22569.28|22689.28|22569.28|22687.07|22567.07|10
1630813080000|2021-09-05 03:38:00|22688.71|22568.71|22685.48|22565.48|22689.1|22569.1|22685.48|22565.48|10
1630813090000|2021-09-05 03:38:10|22686.08|22566.08|22687.77|22567.77|22687.8|22567.8|22686.08|22566.08|10
1630813100000|2021-09-05 03:38:20|22686.24|22566.24|22683.41|22563.41|22686.42|22566.42|22683.41|22563.41|10
1630813110000|2021-09-05 03:38:30|22680.75|22560.75|22681.52|22561.52|22681.52|22561.52|22677.87|22557.87|9
1630813120000|2021-09-05 03:38:40|22682.27|22562.27|22680.76|22560.76|22682.55|22562.55|22680.76|22560.76|10
1630813130000|2021-09-05 03:38:50|22680.87|22560.87|22680.17|22560.17|22680.87|22560.87|22679.76|22559.76|8
1630813140000|2021-09-05 03:39:00|22680.08|22560.08|22682.67|22562.67|22682.67|22562.67|22680.08|22560.08|9
1630813150000|2021-09-05 03:39:10|22683.27|22563.27|22686.16|22566.16|22686.16|22566.16|22683.27|22563.27|9
1630813160000|2021-09-05 03:39:20|22685.9|22565.9|22686.05|22566.05|22686.05|22566.05|22685.41|22565.41|9
1630813170000|2021-09-05 03:39:30|22685.79|22565.79|22687.38|22567.38|22687.38|22567.38|22685.66|22565.66|10
1630813180000|2021-09-05 03:39:40|22687.3|22567.3|22690.34|22570.34|22690.34|22570.34|22687.3|22567.3|9
1630813190000|2021-09-05 03:39:50|22690.32|22570.32|22706.71|22586.71|22706.71|22586.71|22690.32|22570.32|10
1630813200000|2021-09-05 03:40:00|22710.44|22590.44|22714.43|22594.43|22714.43|22594.43|22710.44|22590.44|10
1630813210000|2021-09-05 03:40:10|22714.39|22594.39|22712.8|22592.8|22715.57|22595.57|22712.8|22592.8|10
1630813220000|2021-09-05 03:40:20|22712.91|22592.91|22709.25|22589.25|22712.91|22592.91|22709.25|22589.25|10
1630813230000|2021-09-05 03:40:30|22709.04|22589.04|22708.38|22588.38|22709.04|22589.04|22707.2|22587.2|9
1630813240000|2021-09-05 03:40:40|22708.39|22588.39|22708.12|22588.12|22709.91|22589.91|22708.12|22588.12|9
1630813250000|2021-09-05 03:40:50|22708.29|22588.29|22708.03|22588.03|22710.26|22590.26|22708.02|22588.02|10
1630813260000|2021-09-05 03:41:00|22708.11|22588.11|22708|22588|22708.11|22588.11|22707.47|22587.47|10
1630813270000|2021-09-05 03:41:10|22707.64|22587.64|22707.64|22587.64|22708.12|22588.12|22706.73|22586.73|10
1630813280000|2021-09-05 03:41:20|22705.63|22585.63|22704.99|22584.99|22706.5|22586.5|22704.94|22584.94|10
1630813290000|2021-09-05 03:41:30|22705.23|22585.23|22707.74|22587.74|22707.74|22587.74|22705.21|22585.21|10
1630813300000|2021-09-05 03:41:40|22707.17|22587.17|22706.48|22586.48|22707.75|22587.75|22706.48|22586.48|10
1630813310000|2021-09-05 03:41:50|22706.82|22586.82|22706.52|22586.52|22707.1|22587.1|22706.52|22586.52|9
1630813320000|2021-09-05 03:42:00|22706.15|22586.15|22704.41|22584.41|22706.32|22586.32|22704.41|22584.41|10
1630813330000|2021-09-05 03:42:10|22704.5|22584.5|22699.87|22579.87|22704.81|22584.81|22699.87|22579.87|10
1630813340000|2021-09-05 03:42:20|22699.4|22579.4|22696.97|22576.97|22699.73|22579.73|22696.97|22576.97|10
1630813350000|2021-09-05 03:42:30|22696.21|22576.21|22695.42|22575.42|22696.21|22576.21|22695.42|22575.42|8
1630813360000|2021-09-05 03:42:40|22695.51|22575.51|22695.82|22575.82|22695.82|22575.82|22695.39|22575.39|10
1630813370000|2021-09-05 03:42:50|22695.83|22575.83|22694.24|22574.24|22695.83|22575.83|22694.24|22574.24|10
1630813380000|2021-09-05 03:43:00|22694.19|22574.19|22690.72|22570.72|22694.19|22574.19|22690.64|22570.64|10
1630813390000|2021-09-05 03:43:10|22690.74|22570.74|22687.03|22567.03|22690.84|22570.84|22687.03|22567.03|8
1630813400000|2021-09-05 03:43:20|22685.45|22565.45|22683.63|22563.63|22685.45|22565.45|22681.82|22561.82|10
1630813410000|2021-09-05 03:43:30|22683.77|22563.77|22683.82|22563.82|22683.93|22563.93|22683.32|22563.32|10
1630813420000|2021-09-05 03:43:40|22683.92|22563.92|22685.65|22565.65|22685.65|22565.65|22682.61|22562.61|10
1630813430000|2021-09-05 03:43:50|22685.98|22565.98|22687.08|22567.08|22687.08|22567.08|22685.3|22565.3|10
1630813440000|2021-09-05 03:44:00|22686.98|22566.98|22686.54|22566.54|22688.22|22568.22|22686.34|22566.34|10
1630813450000|2021-09-05 03:44:10|22686.62|22566.62|22687.17|22567.17|22687.17|22567.17|22686.34|22566.34|10
1630813460000|2021-09-05 03:44:20|22687.55|22567.55|22693.52|22573.52|22693.52|22573.52|22687.55|22567.55|8
1630813470000|2021-09-05 03:44:30|22693.53|22573.53|22696.89|22576.89|22696.89|22576.89|22693.53|22573.53|10
1630813480000|2021-09-05 03:44:40|22698.56|22578.56|22701.37|22581.37|22701.37|22581.37|22698.56|22578.56|9
1630813490000|2021-09-05 03:44:50|22701.69|22581.69|22701.48|22581.48|22702|22582|22701.03|22581.03|9
1630813500000|2021-09-05 03:45:00|22701.49|22581.49|22705.49|22585.49|22705.49|22585.49|22701.1|22581.1|10
1630813510000|2021-09-05 03:45:10|22705.04|22585.04|22701.76|22581.76|22705.04|22585.04|22701.76|22581.76|9
1630813520000|2021-09-05 03:45:20|22701.72|22581.72|22701.8|22581.8|22702.77|22582.77|22701.54|22581.54|9
1630813530000|2021-09-05 03:45:30|22701.9|22581.9|22699.47|22579.47|22701.9|22581.9|22699.47|22579.47|9
1630813540000|2021-09-05 03:45:40|22698.57|22578.57|22694.98|22574.98|22698.57|22578.57|22694.98|22574.98|10
1630813550000|2021-09-05 03:45:50|22694.39|22574.39|22692.66|22572.66|22694.39|22574.39|22692.63|22572.63|10
1630813560000|2021-09-05 03:46:00|22692.63|22572.63|22690.3|22570.3|22692.63|22572.63|22690.14|22570.14|8
1630813570000|2021-09-05 03:46:10|22690.34|22570.34|22683.57|22563.57|22690.39|22570.39|22683.57|22563.57|10
1630813580000|2021-09-05 03:46:20|22681.35|22561.35|22675.94|22555.94|22681.35|22561.35|22675.94|22555.94|10
1630813590000|2021-09-05 03:46:30|22678.17|22558.17|22676.6|22556.6|22678.17|22558.17|22674.74|22554.74|10
1630813600000|2021-09-05 03:46:40|22676.54|22556.54|22675.74|22555.74|22676.9|22556.9|22675.74|22555.74|10
1630813610000|2021-09-05 03:46:50|22675.62|22555.62|22676.27|22556.27|22677.83|22557.83|22675.62|22555.62|10
1630813620000|2021-09-05 03:47:00|22676.18|22556.18|22674.41|22554.41|22676.2|22556.2|22674.41|22554.41|9
1630813630000|2021-09-05 03:47:10|22674.45|22554.45|22676.57|22556.57|22676.68|22556.68|22674.45|22554.45|8
1630813640000|2021-09-05 03:47:20|22678.22|22558.22|22678.54|22558.54|22680.06|22560.06|22678.01|22558.01|9
1630813650000|2021-09-05 03:47:30|22678.29|22558.29|22683.45|22563.45|22683.45|22563.45|22678.28|22558.28|10
1630813660000|2021-09-05 03:47:40|22684.23|22564.23|22683.19|22563.19|22684.61|22564.61|22683.19|22563.19|10
1630813670000|2021-09-05 03:47:50|22683.22|22563.22|22682.15|22562.15|22683.22|22563.22|22681.8|22561.8|9
1630813680000|2021-09-05 03:48:00|22681.46|22561.46|22675.54|22555.54|22681.51|22561.51|22675.54|22555.54|9
1630813690000|2021-09-05 03:48:10|22675.51|22555.51|22669|22549|22675.51|22555.51|22669|22549|10
1630813700000|2021-09-05 03:48:20|22669.66|22549.66|22668.77|22548.77|22669.66|22549.66|22666.81|22546.81|10
1630813710000|2021-09-05 03:48:30|22668.99|22548.99|22672.29|22552.29|22673.4|22553.4|22668.99|22548.99|10
1630813720000|2021-09-05 03:48:40|22672.67|22552.67|22676.06|22556.06|22676.61|22556.61|22672.67|22552.67|9
1630813730000|2021-09-05 03:48:50|22676.02|22556.02|22677.36|22557.36|22678.04|22558.04|22676.02|22556.02|10
1630813740000|2021-09-05 03:49:00|22676.25|22556.25|22674.55|22554.55|22676.25|22556.25|22674.55|22554.55|9
1630813750000|2021-09-05 03:49:10|22675.08|22555.08|22676.19|22556.19|22676.43|22556.43|22674.86|22554.86|10
1630813760000|2021-09-05 03:49:20|22675.89|22555.89|22679.23|22559.23|22679.23|22559.23|22675.36|22555.36|9
1630813770000|2021-09-05 03:49:30|22678.9|22558.9|22680.1|22560.1|22680.1|22560.1|22678.77|22558.77|10
1630813780000|2021-09-05 03:49:40|22679.34|22559.34|22683.53|22563.53|22683.53|22563.53|22679.34|22559.34|9
1630813790000|2021-09-05 03:49:50|22683.79|22563.79|22689.78|22569.78|22690.15|22570.15|22683.79|22563.79|10
1630813800000|2021-09-05 03:50:00|22689.88|22569.88|22693.41|22573.41|22693.41|22573.41|22689.88|22569.88|10
1630813810000|2021-09-05 03:50:10|22693.12|22573.12|22695.31|22575.31|22695.31|22575.31|22693.12|22573.12|10
1630813820000|2021-09-05 03:50:20|22695.78|22575.78|22691.12|22571.12|22696.22|22576.22|22691.12|22571.12|10
1630813830000|2021-09-05 03:50:30|22691.78|22571.78|22690.22|22570.22|22691.78|22571.78|22690.22|22570.22|8
1630813840000|2021-09-05 03:50:40|22689.41|22569.41|22686.98|22566.98|22689.82|22569.82|22686.98|22566.98|10
1630813850000|2021-09-05 03:50:50|22686.51|22566.51|22686.41|22566.41|22686.92|22566.92|22685.76|22565.76|10
1630813860000|2021-09-05 03:51:00|22686.34|22566.34|22682.7|22562.7|22686.34|22566.34|22682.7|22562.7|8
1630813870000|2021-09-05 03:51:10|22682.89|22562.89|22679.78|22559.78|22682.89|22562.89|22679.78|22559.78|10
1630813880000|2021-09-05 03:51:20|22679.81|22559.81|22679.56|22559.56|22679.83|22559.83|22678.52|22558.52|9
1630813890000|2021-09-05 03:51:30|22678.17|22558.17|22676.99|22556.99|22678.97|22558.97|22676.99|22556.99|10
1630813900000|2021-09-05 03:51:40|22676.97|22556.97|22678.6|22558.6|22678.93|22558.93|22676.7|22556.7|10
1630813910000|2021-09-05 03:51:50|22678.71|22558.71|22676.54|22556.54|22678.71|22558.71|22676.54|22556.54|10
1630813920000|2021-09-05 03:52:00|22676.53|22556.53|22671.31|22551.31|22676.7|22556.7|22671.31|22551.31|10
1630813930000|2021-09-05 03:52:10|22671.29|22551.29|22669.63|22549.63|22671.29|22551.29|22669.63|22549.63|9
1630813940000|2021-09-05 03:52:20|22669.39|22549.39|22667.7|22547.7|22669.62|22549.62|22666.51|22546.51|10
1630813950000|2021-09-05 03:52:30|22667.69|22547.69|22667.82|22547.82|22668.01|22548.01|22666.38|22546.38|10
1630813960000|2021-09-05 03:52:40|22667.45|22547.45|22667.1|22547.1|22667.55|22547.55|22666.79|22546.79|10
1630813970000|2021-09-05 03:52:50|22667.96|22547.96|22667.84|22547.84|22668.05|22548.05|22667.64|22547.64|8
1630813980000|2021-09-05 03:53:00|22668.01|22548.01|22667.78|22547.78|22668.87|22548.87|22667.78|22547.78|10
1630813990000|2021-09-05 03:53:10|22667.7|22547.7|22666.88|22546.88|22668.16|22548.16|22666.85|22546.85|10
1630814000000|2021-09-05 03:53:20|22666.98|22546.98|22668.22|22548.22|22669.12|22549.12|22666.98|22546.98|7
1630814010000|2021-09-05 03:53:30|22667.81|22547.81|22666.78|22546.78|22667.92|22547.92|22666.78|22546.78|9
1630814020000|2021-09-05 03:53:40|22666.6|22546.6|22665.79|22545.79|22666.6|22546.6|22664.4|22544.4|9
1630814030000|2021-09-05 03:53:50|22665.85|22545.85|22669.9|22549.9|22669.9|22549.9|22665.85|22545.85|10
1630814040000|2021-09-05 03:54:00|22670.2|22550.2|22671.48|22551.48|22671.75|22551.75|22670.2|22550.2|10
1630814050000|2021-09-05 03:54:10|22671.94|22551.94|22672.97|22552.97|22673.24|22553.24|22671.89|22551.89|9
1630814060000|2021-09-05 03:54:20|22672.61|22552.61|22672.02|22552.02|22673.1|22553.1|22672.02|22552.02|10
1630814070000|2021-09-05 03:54:30|22672.03|22552.03|22675.56|22555.56|22675.58|22555.58|22672.03|22552.03|10
1630814080000|2021-09-05 03:54:40|22675.73|22555.73|22676.52|22556.52|22676.52|22556.52|22675.62|22555.62|10
1630814090000|2021-09-05 03:54:50|22677.13|22557.13|22676.4|22556.4|22677.39|22557.39|22675.9|22555.9|9
1630814100000|2021-09-05 03:55:00|22677.24|22557.24|22680.71|22560.71|22680.71|22560.71|22677.24|22557.24|9
1630814110000|2021-09-05 03:55:10|22680.76|22560.76|22681.89|22561.89|22682.02|22562.02|22680.75|22560.75|10
1630814120000|2021-09-05 03:55:20|22682.76|22562.76|22684.15|22564.15|22684.26|22564.26|22682.49|22562.49|10
1630814130000|2021-09-05 03:55:30|22683.92|22563.92|22680.87|22560.87|22683.96|22563.96|22680.87|22560.87|10
1630814140000|2021-09-05 03:55:40|22681.1|22561.1|22677.76|22557.76|22681.1|22561.1|22677.76|22557.76|10
1630814150000|2021-09-05 03:55:50|22677.8|22557.8|22676.44|22556.44|22678|22558|22675.95|22555.95|10
1630814160000|2021-09-05 03:56:00|22676.25|22556.25|22677.22|22557.22|22677.75|22557.75|22676.25|22556.25|10
1630814170000|2021-09-05 03:56:10|22677.38|22557.38|22677.16|22557.16|22677.38|22557.38|22676.93|22556.93|8
1630814180000|2021-09-05 03:56:20|22676.93|22556.93|22676.65|22556.65|22676.99|22556.99|22676.65|22556.65|8
1630814190000|2021-09-05 03:56:30|22676.57|22556.57|22674.86|22554.86|22676.57|22556.57|22674.84|22554.84|8
1630814200000|2021-09-05 03:56:40|22674.99|22554.99|22674.84|22554.84|22676.06|22556.06|22674.73|22554.73|9
1630814210000|2021-09-05 03:56:50|22674.73|22554.73|22674.81|22554.81|22675.11|22555.11|22674.67|22554.67|10
1630814220000|2021-09-05 03:57:00|22674.59|22554.59|22672.48|22552.48|22676.08|22556.08|22672.48|22552.48|9
1630814230000|2021-09-05 03:57:10|22672.46|22552.46|22671.35|22551.35|22672.46|22552.46|22671.35|22551.35|8
1630814240000|2021-09-05 03:57:20|22671.8|22551.8|22671.47|22551.47|22671.8|22551.8|22671.26|22551.26|10
1630814250000|2021-09-05 03:57:30|22671.43|22551.43|22672.52|22552.52|22672.67|22552.67|22671.43|22551.43|7
1630814260000|2021-09-05 03:57:40|22672.55|22552.55|22673.02|22553.02|22673.02|22553.02|22672.21|22552.21|10
1630814270000|2021-09-05 03:57:50|22672.82|22552.82|22683.08|22563.08|22683.08|22563.08|22672.82|22552.82|10
1630814280000|2021-09-05 03:58:00|22685.11|22565.11|22694.09|22574.09|22696.03|22576.03|22685.11|22565.11|10
1630814290000|2021-09-05 03:58:10|22695.29|22575.29|22696.79|22576.79|22696.79|22576.79|22694.81|22574.81|10
1630814300000|2021-09-05 03:58:20|22697.21|22577.21|22689.28|22569.28|22697.21|22577.21|22689.28|22569.28|10
1630814310000|2021-09-05 03:58:30|22689.49|22569.49|22684.1|22564.1|22689.49|22569.49|22682.43|22562.43|10
1630814320000|2021-09-05 03:58:40|22684.07|22564.07|22685.24|22565.24|22685.24|22565.24|22684.03|22564.03|10
1630814330000|2021-09-05 03:58:50|22685.16|22565.16|22680.84|22560.84|22685.17|22565.17|22680.64|22560.64|10
1630814340000|2021-09-05 03:59:00|22680.37|22560.37|22679.32|22559.32|22680.5|22560.5|22679.32|22559.32|10
1630814350000|2021-09-05 03:59:10|22678.83|22558.83|22677.08|22557.08|22678.83|22558.83|22677.04|22557.04|10
1630814360000|2021-09-05 03:59:20|22676.9|22556.9|22669.17|22549.17|22676.9|22556.9|22669.17|22549.17|9
1630814370000|2021-09-05 03:59:30|22669.12|22549.12|22670.47|22550.47|22670.47|22550.47|22669.02|22549.02|9
1630814380000|2021-09-05 03:59:40|22671|22551|22670.46|22550.46|22671|22551|22670.1|22550.1|7
1630814390000|2021-09-05 03:59:50|22670.45|22550.45|22671.57|22551.57|22672.06|22552.06|22670.38|22550.38|10
1630814400000|2021-09-05 04:00:00|22671.52|22551.52|22667.36|22547.36|22671.52|22551.52|22666.83|22546.83|10
1630814410000|2021-09-05 04:00:10|22668.73|22548.73|22663.92|22543.92|22668.73|22548.73|22663.92|22543.92|10
1630814420000|2021-09-05 04:00:20|22665.06|22545.06|22661.1|22541.1|22665.06|22545.06|22661.1|22541.1|10
1630814430000|2021-09-05 04:00:30|22661.17|22541.17|22657.9|22537.9|22661.17|22541.17|22657.67|22537.67|10
1630814440000|2021-09-05 04:00:40|22657.94|22537.94|22662.51|22542.51|22662.64|22542.64|22657.94|22537.94|10
1630814450000|2021-09-05 04:00:50|22663.15|22543.15|22667.92|22547.92|22668.66|22548.66|22663.15|22543.15|10
1630814460000|2021-09-05 04:01:00|22667.68|22547.68|22645.4|22525.4|22667.68|22547.68|22644.63|22524.63|10
1630814470000|2021-09-05 04:01:10|22643.56|22523.56|22615.06|22495.06|22645.51|22525.51|22615.06|22495.06|10
1630814480000|2021-09-05 04:01:20|22654.78|22534.78|22638.64|22518.64|22654.78|22534.78|22638.64|22518.64|10
1630814490000|2021-09-05 04:01:30|22639.6|22519.6|22639.99|22519.99|22639.99|22519.99|22638.18|22518.18|10
1630814500000|2021-09-05 04:01:40|22640.26|22520.26|22651.31|22531.31|22651.31|22531.31|22640.26|22520.26|10
1630814510000|2021-09-05 04:01:50|22652.49|22532.49|22671.79|22551.79|22672.03|22552.03|22652.49|22532.49|10
1630814520000|2021-09-05 04:02:00|22672.26|22552.26|22678.25|22558.25|22678.25|22558.25|22671.05|22551.05|10
1630814530000|2021-09-05 04:02:10|22678.34|22558.34|22680.19|22560.19|22681.38|22561.38|22678.34|22558.34|10
1630814540000|2021-09-05 04:02:20|22680.32|22560.32|22681.77|22561.77|22681.77|22561.77|22680.32|22560.32|8
1630814550000|2021-09-05 04:02:30|22681.95|22561.95|22681.95|22561.95|22681.96|22561.96|22681|22561|10
1630814560000|2021-09-05 04:02:40|22682.07|22562.07|22683.21|22563.21|22683.33|22563.33|22681.6|22561.6|10
1630814570000|2021-09-05 04:02:50|22683.33|22563.33|22687.62|22567.62|22687.62|22567.62|22683.33|22563.33|10
1630814580000|2021-09-05 04:03:00|22687.94|22567.94|22688.08|22568.08|22688.42|22568.42|22686.98|22566.98|9
1630814590000|2021-09-05 04:03:10|22687.8|22567.8|22686.03|22566.03|22688.05|22568.05|22685.91|22565.91|10
1630814600000|2021-09-05 04:03:20|22686.18|22566.18|22687.18|22567.18|22687.18|22567.18|22685.72|22565.72|10
1630814610000|2021-09-05 04:03:30|22686.8|22566.8|22686.39|22566.39|22688.33|22568.33|22686.39|22566.39|10
1630814620000|2021-09-05 04:03:40|22686.28|22566.28|22695.92|22575.92|22695.92|22575.92|22686.28|22566.28|10
1630814630000|2021-09-05 04:03:50|22696.2|22576.2|22698.55|22578.55|22699.08|22579.08|22696.18|22576.18|10
1630814640000|2021-09-05 04:04:00|22698.38|22578.38|22698.22|22578.22|22699.3|22579.3|22696.04|22576.04|10
1630814650000|2021-09-05 04:04:10|22698.41|22578.41|22701.57|22581.57|22701.57|22581.57|22698.02|22578.02|10
1630814660000|2021-09-05 04:04:20|22701.54|22581.54|22705.52|22585.52|22705.52|22585.52|22701.54|22581.54|10
1630814670000|2021-09-05 04:04:30|22705.38|22585.38|22707|22587|22707.29|22587.29|22704.82|22584.82|10
1630814680000|2021-09-05 04:04:40|22706.97|22586.97|22721.72|22601.72|22721.72|22601.72|22706.63|22586.63|10
1630814690000|2021-09-05 04:04:50|22721.93|22601.93|22723.6|22603.6|22723.97|22603.97|22721.56|22601.56|10
1630814700000|2021-09-05 04:05:00|22723.58|22603.58|22723.18|22603.18|22725.12|22605.12|22723.18|22603.18|9
1630814710000|2021-09-05 04:05:10|22724.52|22604.52|22724.52|22604.52|22725.9|22605.9|22722.2|22602.2|10
1630814720000|2021-09-05 04:05:20|22722.81|22602.81|22725.41|22605.41|22726.29|22606.29|22722.57|22602.57|10
1630814730000|2021-09-05 04:05:30|22724.45|22604.45|22724.09|22604.09|22724.55|22604.55|22721.42|22601.42|10
1630814740000|2021-09-05 04:05:40|22723.97|22603.97|22718.28|22598.28|22723.97|22603.97|22718.15|22598.15|10
1630814750000|2021-09-05 04:05:50|22717.45|22597.45|22711.61|22591.61|22717.45|22597.45|22711.56|22591.56|10
1630814760000|2021-09-05 04:06:00|22711.36|22591.36|22710.89|22590.89|22711.36|22591.36|22709.54|22589.54|10
1630814770000|2021-09-05 04:06:10|22710.66|22590.66|22710.61|22590.61|22712.45|22592.45|22710.61|22590.61|9
1630814780000|2021-09-05 04:06:20|22710.59|22590.59|22711.16|22591.16|22712.65|22592.65|22710.24|22590.24|10
1630814790000|2021-09-05 04:06:30|22712.06|22592.06|22716.78|22596.78|22716.78|22596.78|22712.06|22592.06|8
1630814800000|2021-09-05 04:06:40|22717.26|22597.26|22723.98|22603.98|22723.98|22603.98|22717.26|22597.26|10
1630814810000|2021-09-05 04:06:50|22724.89|22604.89|22725.33|22605.33|22725.42|22605.42|22724.89|22604.89|9
1630814820000|2021-09-05 04:07:00|22725.32|22605.32|22725.71|22605.71|22725.71|22605.71|22725.18|22605.18|10
1630814830000|2021-09-05 04:07:10|22726.45|22606.45|22725.49|22605.49|22726.57|22606.57|22725.49|22605.49|10
1630814840000|2021-09-05 04:07:20|22725.42|22605.42|22724.5|22604.5|22725.42|22605.42|22724.5|22604.5|10
1630814850000|2021-09-05 04:07:30|22724.44|22604.44|22722.22|22602.22|22725.44|22605.44|22722.22|22602.22|10
1630814860000|2021-09-05 04:07:40|22721.78|22601.78|22724.52|22604.52|22724.89|22604.89|22721.78|22601.78|10
1630814870000|2021-09-05 04:07:50|22725.01|22605.01|22725.62|22605.62|22725.62|22605.62|22725.01|22605.01|10
1630814880000|2021-09-05 04:08:00|22725.72|22605.72|22729.18|22609.18|22729.18|22609.18|22725.11|22605.11|10
1630814890000|2021-09-05 04:08:10|22729.11|22609.11|22737.5|22617.5|22737.5|22617.5|22729.11|22609.11|10
1630814900000|2021-09-05 04:08:20|22737.48|22617.48|22745.43|22625.43|22745.43|22625.43|22737.48|22617.48|10
1630814910000|2021-09-05 04:08:30|22745.74|22625.74|22752.79|22632.79|22752.79|22632.79|22745.74|22625.74|10
1630814920000|2021-09-05 04:08:40|22752.97|22632.97|22753.84|22633.84|22754.11|22634.11|22752.97|22632.97|10
1630814930000|2021-09-05 04:08:50|22753.88|22633.88|22754.12|22634.12|22754.88|22634.88|22753.04|22633.04|10
1630814940000|2021-09-05 04:09:00|22753.8|22633.8|22759.07|22639.07|22759.79|22639.79|22752.67|22632.67|10
1630814950000|2021-09-05 04:09:10|22759.15|22639.15|22759.63|22639.63|22761.28|22641.28|22759.15|22639.15|10
1630814960000|2021-09-05 04:09:20|22759.38|22639.38|22760.29|22640.29|22760.29|22640.29|22758.39|22638.39|9
1630814970000|2021-09-05 04:09:30|22760.16|22640.16|22758.03|22638.03|22760.16|22640.16|22758.03|22638.03|10
1630814980000|2021-09-05 04:09:40|22757.97|22637.97|22756.99|22636.99|22758.99|22638.99|22756.99|22636.99|10
1630814990000|2021-09-05 04:09:50|22757.13|22637.13|22755.42|22635.42|22757.13|22637.13|22755.42|22635.42|10
1630815000000|2021-09-05 04:10:00|22754.91|22634.91|22752.41|22632.41|22756.05|22636.05|22752.41|22632.41|10
1630815010000|2021-09-05 04:10:10|22752.63|22632.63|22751.43|22631.43|22752.63|22632.63|22751.35|22631.35|10
1630815020000|2021-09-05 04:10:20|22751.24|22631.24|22749.95|22629.95|22751.24|22631.24|22748.9|22628.9|10
1630815030000|2021-09-05 04:10:30|22749.99|22629.99|22750.32|22630.32|22751|22631|22749.99|22629.99|10
1630815040000|2021-09-05 04:10:40|22750.4|22630.4|22753.63|22633.63|22753.63|22633.63|22750.4|22630.4|10
1630815050000|2021-09-05 04:10:50|22754.41|22634.41|22753.35|22633.35|22754.41|22634.41|22753.35|22633.35|10
1630815060000|2021-09-05 04:11:00|22753.3|22633.3|22755.18|22635.18|22755.18|22635.18|22753.3|22633.3|10
1630815070000|2021-09-05 04:11:10|22755.29|22635.29|22754.36|22634.36|22757.02|22637.02|22754.36|22634.36|9
1630815080000|2021-09-05 04:11:20|22753.84|22633.84|22755.9|22635.9|22755.9|22635.9|22753.54|22633.54|10
1630815090000|2021-09-05 04:11:30|22755.69|22635.69|22755.99|22635.99|22757.15|22637.15|22755.69|22635.69|10
1630815100000|2021-09-05 04:11:40|22755.52|22635.52|22753.12|22633.12|22755.52|22635.52|22753.12|22633.12|10
1630815110000|2021-09-05 04:11:50|22752.29|22632.29|22749.85|22629.85|22752.29|22632.29|22749.85|22629.85|10
1630815120000|2021-09-05 04:12:00|22750.09|22630.09|22751.5|22631.5|22751.9|22631.9|22750.04|22630.04|10
1630815130000|2021-09-05 04:12:10|22751.55|22631.55|22753|22633|22753|22633|22751.36|22631.36|10
1630815140000|2021-09-05 04:12:20|22753.63|22633.63|22757.38|22637.38|22757.38|22637.38|22753.63|22633.63|10
1630815150000|2021-09-05 04:12:30|22757.93|22637.93|22757.73|22637.73|22757.98|22637.98|22757.73|22637.73|10
1630815160000|2021-09-05 04:12:40|22757.78|22637.78|22759.54|22639.54|22759.54|22639.54|22757.78|22637.78|10
1630815170000|2021-09-05 04:12:50|22759.6|22639.6|22758.17|22638.17|22759.6|22639.6|22758.01|22638.01|10
1630815180000|2021-09-05 04:13:00|22757.98|22637.98|22757|22637|22758.04|22638.04|22756.88|22636.88|10
1630815190000|2021-09-05 04:13:10|22756.69|22636.69|22757.5|22637.5|22758.19|22638.19|22755.7|22635.7|10
1630815200000|2021-09-05 04:13:20|22757.27|22637.27|22755.68|22635.68|22757.77|22637.77|22755.68|22635.68|10
1630815210000|2021-09-05 04:13:30|22755.61|22635.61|22752.36|22632.36|22755.61|22635.61|22752.36|22632.36|10
1630815220000|2021-09-05 04:13:40|22751.6|22631.6|22750.95|22630.95|22751.71|22631.71|22750.07|22630.07|10
1630815230000|2021-09-05 04:13:50|22750.59|22630.59|22750.47|22630.47|22750.7|22630.7|22749.88|22629.88|10
1630815240000|2021-09-05 04:14:00|22750.15|22630.15|22746.29|22626.29|22750.15|22630.15|22746.29|22626.29|9
1630815250000|2021-09-05 04:14:10|22746.27|22626.27|22743.53|22623.53|22746.35|22626.35|22743.43|22623.43|10
1630815260000|2021-09-05 04:14:20|22743.55|22623.55|22745.02|22625.02|22745.49|22625.49|22743.55|22623.55|10
1630815270000|2021-09-05 04:14:30|22744.67|22624.67|22742.4|22622.4|22744.91|22624.91|22742.16|22622.16|10
1630815280000|2021-09-05 04:14:40|22742.16|22622.16|22742.18|22622.18|22742.45|22622.45|22741.66|22621.66|9
1630815290000|2021-09-05 04:14:50|22742.73|22622.73|22743.77|22623.77|22744.05|22624.05|22742.73|22622.73|10
1630815300000|2021-09-05 04:15:00|22742.86|22622.86|22742.88|22622.88|22743.55|22623.55|22742.55|22622.55|10
1630815310000|2021-09-05 04:15:10|22742.72|22622.72|22740.16|22620.16|22744.42|22624.42|22740.16|22620.16|10
1630815320000|2021-09-05 04:15:20|22739.28|22619.28|22738.39|22618.39|22739.69|22619.69|22738.18|22618.18|10
1630815330000|2021-09-05 04:15:30|22738.16|22618.16|22737.17|22617.17|22738.35|22618.35|22736.64|22616.64|10
1630815340000|2021-09-05 04:15:40|22736.2|22616.2|22732.65|22612.65|22736.2|22616.2|22732.31|22612.31|10
1630815350000|2021-09-05 04:15:50|22734.01|22614.01|22735.03|22615.03|22735.35|22615.35|22734.01|22614.01|9
1630815360000|2021-09-05 04:16:00|22735.09|22615.09|22733.34|22613.34|22735.09|22615.09|22732.05|22612.05|10
1630815370000|2021-09-05 04:16:10|22734.11|22614.11|22736.11|22616.11|22736.11|22616.11|22734.1|22614.1|10
1630815380000|2021-09-05 04:16:20|22736.24|22616.24|22737.56|22617.56|22738.17|22618.17|22736.24|22616.24|9
1630815390000|2021-09-05 04:16:30|22737.37|22617.37|22736.33|22616.33|22737.43|22617.43|22735.91|22615.91|8
1630815400000|2021-09-05 04:16:40|22736.35|22616.35|22740.25|22620.25|22740.3|22620.3|22736.35|22616.35|9
1630815410000|2021-09-05 04:16:50|22740.58|22620.58|22748.32|22628.32|22748.32|22628.32|22740.24|22620.24|10
1630815420000|2021-09-05 04:17:00|22749.55|22629.55|22754.34|22634.34|22754.34|22634.34|22749.55|22629.55|10
1630815430000|2021-09-05 04:17:10|22754.42|22634.42|22757.76|22637.76|22758.65|22638.65|22754.42|22634.42|10
1630815440000|2021-09-05 04:17:20|22759.08|22639.08|22760.1|22640.1|22760.1|22640.1|22758.11|22638.11|10
1630815450000|2021-09-05 04:17:30|22761.35|22641.35|22761.12|22641.12|22761.59|22641.59|22760.99|22640.99|10
1630815460000|2021-09-05 04:17:40|22761.1|22641.1|22756.77|22636.77|22761.1|22641.1|22756.77|22636.77|10
1630815470000|2021-09-05 04:17:50|22756.81|22636.81|22755.32|22635.32|22757.29|22637.29|22755.32|22635.32|10
1630815480000|2021-09-05 04:18:00|22755.05|22635.05|22754.22|22634.22|22755.05|22635.05|22753.41|22633.41|10
1630815490000|2021-09-05 04:18:10|22754.53|22634.53|22754.78|22634.78|22756.32|22636.32|22754.53|22634.53|10
1630815500000|2021-09-05 04:18:20|22754.77|22634.77|22757.62|22637.62|22757.62|22637.62|22754.77|22634.77|10
1630815510000|2021-09-05 04:18:30|22757.88|22637.88|22757.35|22637.35|22760.03|22640.03|22757.35|22637.35|10
1630815520000|2021-09-05 04:18:40|22755.59|22635.59|22751.9|22631.9|22755.59|22635.59|22751.9|22631.9|8
1630815530000|2021-09-05 04:18:50|22751.48|22631.48|22748.31|22628.31|22751.48|22631.48|22748.24|22628.24|10
1630815540000|2021-09-05 04:19:00|22748.11|22628.11|22746.98|22626.98|22748.13|22628.13|22746.64|22626.64|10
1630815550000|2021-09-05 04:19:10|22746.95|22626.95|22747.44|22627.44|22747.86|22627.86|22746.77|22626.77|10
1630815560000|2021-09-05 04:19:20|22747.48|22627.48|22742.75|22622.75|22747.59|22627.59|22742.75|22622.75|10
1630815570000|2021-09-05 04:19:30|22741.97|22621.97|22739.43|22619.43|22741.97|22621.97|22739.41|22619.41|10
1630815580000|2021-09-05 04:19:40|22739.45|22619.45|22738.43|22618.43|22739.45|22619.45|22738.43|22618.43|10
1630815590000|2021-09-05 04:19:50|22738.29|22618.29|22738.9|22618.9|22738.9|22618.9|22737.93|22617.93|10
1630815600000|2021-09-05 04:20:00|22739.16|22619.16|22736.63|22616.63|22739.16|22619.16|22736.63|22616.63|10
1630815610000|2021-09-05 04:20:10|22736.6|22616.6|22739.35|22619.35|22739.35|22619.35|22736.6|22616.6|10
1630815620000|2021-09-05 04:20:20|22740.04|22620.04|22738.53|22618.53|22740.18|22620.18|22738.49|22618.49|10
1630815630000|2021-09-05 04:20:30|22738.49|22618.49|22740.84|22620.84|22740.84|22620.84|22738.06|22618.06|10
1630815640000|2021-09-05 04:20:40|22741.01|22621.01|22741.76|22621.76|22741.76|22621.76|22740.74|22620.74|10
1630815650000|2021-09-05 04:20:50|22741.91|22621.91|22741.47|22621.47|22742.46|22622.46|22741.31|22621.31|10
1630815660000|2021-09-05 04:21:00|22741.48|22621.48|22742.03|22622.03|22742.03|22622.03|22741.26|22621.26|7
1630815670000|2021-09-05 04:21:10|22742.16|22622.16|22741.69|22621.69|22742.25|22622.25|22741.69|22621.69|9
1630815680000|2021-09-05 04:21:20|22742.94|22622.94|22740.58|22620.58|22742.94|22622.94|22740.58|22620.58|9
1630815690000|2021-09-05 04:21:30|22740.51|22620.51|22740.34|22620.34|22740.88|22620.88|22740.34|22620.34|10
1630815700000|2021-09-05 04:21:40|22740.4|22620.4|22738.74|22618.74|22740.4|22620.4|22738.74|22618.74|10
1630815710000|2021-09-05 04:21:50|22738.82|22618.82|22738.59|22618.59|22738.96|22618.96|22738.25|22618.25|9
1630815720000|2021-09-05 04:22:00|22738.34|22618.34|22740.22|22620.22|22740.22|22620.22|22738.34|22618.34|9
1630815730000|2021-09-05 04:22:10|22740.14|22620.14|22744.87|22624.87|22744.87|22624.87|22740.03|22620.03|9
1630815740000|2021-09-05 04:22:20|22744.96|22624.96|22749.8|22629.8|22749.8|22629.8|22744.96|22624.96|10
1630815750000|2021-09-05 04:22:30|22750.04|22630.04|22752.27|22632.27|22752.48|22632.48|22749.97|22629.97|10
1630815760000|2021-09-05 04:22:40|22752.51|22632.51|22752.28|22632.28|22753.35|22633.35|22752.28|22632.28|10
1630815770000|2021-09-05 04:22:50|22752.26|22632.26|22748.51|22628.51|22752.26|22632.26|22748.51|22628.51|10
1630815780000|2021-09-05 04:23:00|22747.09|22627.09|22744.54|22624.54|22747.09|22627.09|22744.54|22624.54|10
1630815790000|2021-09-05 04:23:10|22744.86|22624.86|22742.82|22622.82|22744.86|22624.86|22742.59|22622.59|10
1630815800000|2021-09-05 04:23:20|22742.86|22622.86|22736.19|22616.19|22742.86|22622.86|22736.18|22616.18|10
1630815810000|2021-09-05 04:23:30|22735.8|22615.8|22732.34|22612.34|22735.8|22615.8|22732.34|22612.34|10
1630815820000|2021-09-05 04:23:40|22732.31|22612.31|22728.46|22608.46|22732.31|22612.31|22728.46|22608.46|10
1630815830000|2021-09-05 04:23:50|22728.05|22608.05|22725.45|22605.45|22728.05|22608.05|22725.45|22605.45|10
1630815840000|2021-09-05 04:24:00|22725.52|22605.52|22725.1|22605.1|22725.52|22605.52|22723.9|22603.9|10
1630815850000|2021-09-05 04:24:10|22725.04|22605.04|22726.16|22606.16|22726.17|22606.17|22724.77|22604.77|9
1630815860000|2021-09-05 04:24:20|22726.49|22606.49|22730.59|22610.59|22730.59|22610.59|22726.3|22606.3|10
1630815870000|2021-09-05 04:24:30|22730.63|22610.63|22730.48|22610.48|22730.65|22610.65|22728.95|22608.95|8
1630815880000|2021-09-05 04:24:40|22730.71|22610.71|22731.48|22611.48|22731.71|22611.71|22730.71|22610.71|8
1630815890000|2021-09-05 04:24:50|22731.8|22611.8|22733.67|22613.67|22733.67|22613.67|22731.75|22611.75|8
1630815900000|2021-09-05 04:25:00|22733.65|22613.65|22735.99|22615.99|22736.38|22616.38|22733.46|22613.46|9
1630815910000|2021-09-05 04:25:10|22735.65|22615.65|22736.73|22616.73|22736.73|22616.73|22735.58|22615.58|9
1630815920000|2021-09-05 04:25:20|22737.03|22617.03|22738.21|22618.21|22738.21|22618.21|22737.03|22617.03|10
1630815930000|2021-09-05 04:25:30|22737.32|22617.32|22736.5|22616.5|22738.21|22618.21|22736.5|22616.5|10
1630815940000|2021-09-05 04:25:40|22736.96|22616.96|22738.86|22618.86|22738.86|22618.86|22736.96|22616.96|9
1630815950000|2021-09-05 04:25:50|22739.41|22619.41|22739.24|22619.24|22739.79|22619.79|22738.99|22618.99|10
1630815960000|2021-09-05 04:26:00|22739.25|22619.25|22737.34|22617.34|22739.74|22619.74|22737.34|22617.34|10
1630815970000|2021-09-05 04:26:10|22737.59|22617.59|22738.33|22618.33|22738.33|22618.33|22737.43|22617.43|10
1630815980000|2021-09-05 04:26:20|22738.63|22618.63|22739.25|22619.25|22739.25|22619.25|22738.63|22618.63|9
1630815990000|2021-09-05 04:26:30|22739.32|22619.32|22740.56|22620.56|22740.56|22620.56|22739.32|22619.32|9
1630816000000|2021-09-05 04:26:40|22742.1|22622.1|22741.85|22621.85|22742.66|22622.66|22741.14|22621.14|9
1630816010000|2021-09-05 04:26:50|22742.55|22622.55|22745.37|22625.37|22745.37|22625.37|22742.55|22622.55|10
1630816020000|2021-09-05 04:27:00|22745.77|22625.77|22749.37|22629.37|22749.37|22629.37|22745.42|22625.42|10
1630816030000|2021-09-05 04:27:10|22749.16|22629.16|22752.33|22632.33|22752.4|22632.4|22749.16|22629.16|10
1630816040000|2021-09-05 04:27:20|22752.69|22632.69|22755.33|22635.33|22755.33|22635.33|22752.69|22632.69|10
1630816050000|2021-09-05 04:27:30|22755.78|22635.78|22755.36|22635.36|22756.67|22636.67|22755.36|22635.36|10
1630816060000|2021-09-05 04:27:40|22755.12|22635.12|22757.05|22637.05|22758.08|22638.08|22754.81|22634.81|9
1630816070000|2021-09-05 04:27:50|22758.52|22638.52|22761.45|22641.45|22761.45|22641.45|22758.52|22638.52|9
1630816080000|2021-09-05 04:28:00|22761.33|22641.33|22762.79|22642.79|22762.79|22642.79|22761.33|22641.33|10
1630816090000|2021-09-05 04:28:10|22762.81|22642.81|22764.04|22644.04|22764.59|22644.59|22762.81|22642.81|10
1630816100000|2021-09-05 04:28:20|22763.88|22643.88|22763.53|22643.53|22763.94|22643.94|22763.16|22643.16|10
1630816110000|2021-09-05 04:28:30|22763.68|22643.68|22764.29|22644.29|22764.33|22644.33|22763.66|22643.66|10
1630816120000|2021-09-05 04:28:40|22764.52|22644.52|22765.45|22645.45|22765.45|22645.45|22764.28|22644.28|10
1630816130000|2021-09-05 04:28:50|22765.56|22645.56|22764.99|22644.99|22765.83|22645.83|22764.99|22644.99|10
1630816140000|2021-09-05 04:29:00|22765.54|22645.54|22766.15|22646.15|22766.31|22646.31|22765.03|22645.03|10
1630816150000|2021-09-05 04:29:10|22766.11|22646.11|22767.26|22647.26|22767.46|22647.46|22766.11|22646.11|10
1630816160000|2021-09-05 04:29:20|22767.09|22647.09|22768.12|22648.12|22768.6|22648.6|22767.09|22647.09|10
1630816170000|2021-09-05 04:29:30|22768.15|22648.15|22768.83|22648.83|22769.6|22649.6|22768.15|22648.15|10
1630816180000|2021-09-05 04:29:40|22769.01|22649.01|22768.09|22648.09|22769.41|22649.41|22767.95|22647.95|10
1630816190000|2021-09-05 04:29:50|22767.29|22647.29|22766.21|22646.21|22767.33|22647.33|22766.21|22646.21|10
1630816200000|2021-09-05 04:30:00|22766.3|22646.3|22765.65|22645.65|22766.3|22646.3|22765.43|22645.43|10
1630816210000|2021-09-05 04:30:10|22765.66|22645.66|22767.22|22647.22|22767.35|22647.35|22765.37|22645.37|10
1630816220000|2021-09-05 04:30:20|22767.5|22647.5|22771.41|22651.41|22771.41|22651.41|22767.5|22647.5|10
1630816230000|2021-09-05 04:30:30|22771.56|22651.56|22771.48|22651.48|22771.56|22651.56|22770.26|22650.26|10
1630816240000|2021-09-05 04:30:40|22771.64|22651.64|22771.42|22651.42|22773.22|22653.22|22771.29|22651.29|10
1630816250000|2021-09-05 04:30:50|22771.53|22651.53|22770.78|22650.78|22771.61|22651.61|22770.78|22650.78|9
1630816260000|2021-09-05 04:31:00|22770.72|22650.72|22769.84|22649.84|22770.72|22650.72|22769.26|22649.26|8
1630816270000|2021-09-05 04:31:10|22769.56|22649.56|22767.9|22647.9|22769.56|22649.56|22766.94|22646.94|9
1630816280000|2021-09-05 04:31:20|22767.7|22647.7|22765.33|22645.33|22767.74|22647.74|22765.27|22645.27|9
1630816290000|2021-09-05 04:31:30|22764.05|22644.05|22763.54|22643.54|22764.05|22644.05|22763.31|22643.31|9
1630816300000|2021-09-05 04:31:40|22763.37|22643.37|22765.55|22645.55|22765.55|22645.55|22763.07|22643.07|9
1630816310000|2021-09-05 04:31:50|22766.09|22646.09|22771.79|22651.79|22772.72|22652.72|22766.09|22646.09|10
1630816320000|2021-09-05 04:32:00|22771.78|22651.78|22771.64|22651.64|22771.91|22651.91|22771.55|22651.55|10
1630816330000|2021-09-05 04:32:10|22771.6|22651.6|22772.77|22652.77|22773.02|22653.02|22771.6|22651.6|10
1630816340000|2021-09-05 04:32:20|22773.21|22653.21|22774.47|22654.47|22775.56|22655.56|22773.21|22653.21|10
1630816350000|2021-09-05 04:32:30|22776.12|22656.12|22777.55|22657.55|22777.58|22657.58|22776.12|22656.12|10
1630816360000|2021-09-05 04:32:40|22777.56|22657.56|22779.88|22659.88|22779.88|22659.88|22777.4|22657.4|9
1630816370000|2021-09-05 04:32:50|22779.91|22659.91|22779.55|22659.55|22780.75|22660.75|22779.27|22659.27|10
1630816380000|2021-09-05 04:33:00|22779.99|22659.99|22781.57|22661.57|22781.64|22661.64|22779.92|22659.92|10
1630816390000|2021-09-05 04:33:10|22781.84|22661.84|22784.44|22664.44|22784.44|22664.44|22781.67|22661.67|10
1630816400000|2021-09-05 04:33:20|22784.79|22664.79|22784.5|22664.5|22785.45|22665.45|22784.15|22664.15|10
1630816410000|2021-09-05 04:33:30|22784.92|22664.92|22788|22668|22788.17|22668.17|22784.92|22664.92|10
1630816420000|2021-09-05 04:33:40|22787.83|22667.83|22787.79|22667.79|22788.11|22668.11|22787.63|22667.63|9
1630816430000|2021-09-05 04:33:50|22787.86|22667.86|22790.54|22670.54|22790.68|22670.68|22787.86|22667.86|10
1630816440000|2021-09-05 04:34:00|22790.42|22670.42|22790.23|22670.23|22791.16|22671.16|22790.23|22670.23|10
1630816450000|2021-09-05 04:34:10|22791|22671|22790.62|22670.62|22791.54|22671.54|22789.82|22669.82|10
1630816460000|2021-09-05 04:34:20|22790.36|22670.36|22789.36|22669.36|22790.41|22670.41|22789.36|22669.36|9
1630816470000|2021-09-05 04:34:30|22790.19|22670.19|22786.69|22666.69|22790.19|22670.19|22786.69|22666.69|8
1630816480000|2021-09-05 04:34:40|22786.49|22666.49|22784.81|22664.81|22786.49|22666.49|22783.34|22663.34|10
1630816490000|2021-09-05 04:34:50|22783.7|22663.7|22785.14|22665.14|22785.33|22665.33|22783.61|22663.61|10
1630816500000|2021-09-05 04:35:00|22784.7|22664.7|22783.57|22663.57|22784.99|22664.99|22783.43|22663.43|9
1630816510000|2021-09-05 04:35:10|22785.05|22665.05|22785.14|22665.14|22785.41|22665.41|22784.82|22664.82|8
1630816520000|2021-09-05 04:35:20|22784.6|22664.6|22782.78|22662.78|22784.6|22664.6|22782.78|22662.78|10
1630816530000|2021-09-05 04:35:30|22783.13|22663.13|22784.23|22664.23|22784.5|22664.5|22783.13|22663.13|10
1630816540000|2021-09-05 04:35:40|22784.46|22664.46|22784.03|22664.03|22784.75|22664.75|22784.03|22664.03|10
1630816550000|2021-09-05 04:35:50|22784.13|22664.13|22785.2|22665.2|22786.17|22666.17|22784.13|22664.13|10
1630816560000|2021-09-05 04:36:00|22785.18|22665.18|22784.4|22664.4|22785.18|22665.18|22783.85|22663.85|10
1630816570000|2021-09-05 04:36:10|22784.39|22664.39|22784.21|22664.21|22785.13|22665.13|22783.94|22663.94|10
1630816580000|2021-09-05 04:36:20|22784.12|22664.12|22783.79|22663.79|22785.18|22665.18|22783.79|22663.79|9
1630816590000|2021-09-05 04:36:30|22783.52|22663.52|22783.17|22663.17|22784.05|22664.05|22783.17|22663.17|10
1630816600000|2021-09-05 04:36:40|22783.13|22663.13|22783.94|22663.94|22784.21|22664.21|22783.13|22663.13|10
1630816610000|2021-09-05 04:36:50|22783.89|22663.89|22782.65|22662.65|22784.08|22664.08|22782.65|22662.65|10
1630816620000|2021-09-05 04:37:00|22782.56|22662.56|22780.35|22660.35|22782.56|22662.56|22779.82|22659.82|10
1630816630000|2021-09-05 04:37:10|22780.49|22660.49|22779.96|22659.96|22780.68|22660.68|22779.96|22659.96|10
1630816640000|2021-09-05 04:37:20|22780.14|22660.14|22778.72|22658.72|22780.14|22660.14|22778.72|22658.72|10
1630816650000|2021-09-05 04:37:30|22778.61|22658.61|22778.07|22658.07|22780.01|22660.01|22778.07|22658.07|10
1630816660000|2021-09-05 04:37:40|22777.89|22657.89|22774.45|22654.45|22777.89|22657.89|22774.45|22654.45|10
1630816670000|2021-09-05 04:37:50|22774.05|22654.05|22774.41|22654.41|22774.55|22654.55|22773.79|22653.79|10
1630816680000|2021-09-05 04:38:00|22774.57|22654.57|22773.76|22653.76|22774.57|22654.57|22773.74|22653.74|10
1630816690000|2021-09-05 04:38:10|22773.85|22653.85|22772.56|22652.56|22773.85|22653.85|22772.37|22652.37|10
1630816700000|2021-09-05 04:38:20|22772.6|22652.6|22771.37|22651.37|22772.6|22652.6|22771.09|22651.09|10
1630816710000|2021-09-05 04:38:30|22771.31|22651.31|22770|22650|22771.31|22651.31|22770|22650|9
1630816720000|2021-09-05 04:38:40|22769.98|22649.98|22771.02|22651.02|22771.61|22651.61|22769.95|22649.95|10
1630816730000|2021-09-05 04:38:50|22770.94|22650.94|22771.13|22651.13|22771.13|22651.13|22770.73|22650.73|9
1630816740000|2021-09-05 04:39:00|22770.43|22650.43|22775.87|22655.87|22776.03|22656.03|22770.43|22650.43|10
1630816750000|2021-09-05 04:39:10|22775.98|22655.98|22777.24|22657.24|22777.69|22657.69|22775.77|22655.77|10
1630816760000|2021-09-05 04:39:20|22777.05|22657.05|22772.24|22652.24|22777.05|22657.05|22772.03|22652.03|10
1630816770000|2021-09-05 04:39:30|22772.78|22652.78|22770.79|22650.79|22772.78|22652.78|22770.54|22650.54|10
1630816780000|2021-09-05 04:39:40|22770.49|22650.49|22769.16|22649.16|22770.49|22650.49|22768.97|22648.97|10
1630816790000|2021-09-05 04:39:50|22769.07|22649.07|22766.43|22646.43|22769.07|22649.07|22766.43|22646.43|10
1630816800000|2021-09-05 04:40:00|22766.47|22646.47|22763.41|22643.41|22766.66|22646.66|22763.41|22643.41|9
1630816810000|2021-09-05 04:40:10|22763.18|22643.18|22757.88|22637.88|22763.18|22643.18|22757.88|22637.88|10
1630816820000|2021-09-05 04:40:20|22756.94|22636.94|22755.98|22635.98|22756.94|22636.94|22755.4|22635.4|10
1630816830000|2021-09-05 04:40:30|22755.57|22635.57|22752.26|22632.26|22755.57|22635.57|22751.92|22631.92|10
1630816840000|2021-09-05 04:40:40|22752.69|22632.69|22752.86|22632.86|22753.64|22633.64|22752.15|22632.15|9
1630816850000|2021-09-05 04:40:50|22752.43|22632.43|22753.89|22633.89|22753.89|22633.89|22751.72|22631.72|10
1630816860000|2021-09-05 04:41:00|22753.98|22633.98|22753.34|22633.34|22753.98|22633.98|22752.91|22632.91|10
1630816870000|2021-09-05 04:41:10|22753.28|22633.28|22753.13|22633.13|22753.58|22633.58|22753.01|22633.01|8
1630816880000|2021-09-05 04:41:20|22753.12|22633.12|22752.94|22632.94|22754.31|22634.31|22752.63|22632.63|10
1630816890000|2021-09-05 04:41:30|22752.67|22632.67|22752.93|22632.93|22753.36|22633.36|22751.97|22631.97|10
1630816900000|2021-09-05 04:41:40|22752.91|22632.91|22749.8|22629.8|22752.91|22632.91|22749.8|22629.8|10
1630816910000|2021-09-05 04:41:50|22749.86|22629.86|22749.57|22629.57|22750.08|22630.08|22749.57|22629.57|9
1630816920000|2021-09-05 04:42:00|22748.36|22628.36|22747.93|22627.93|22748.97|22628.97|22747.93|22627.93|8
1630816930000|2021-09-05 04:42:10|22747.83|22627.83|22745.92|22625.92|22747.83|22627.83|22745.92|22625.92|9
1630816940000|2021-09-05 04:42:20|22745.55|22625.55|22745.34|22625.34|22745.55|22625.55|22745.18|22625.18|7
1630816950000|2021-09-05 04:42:30|22745.5|22625.5|22746.95|22626.95|22747.12|22627.12|22745.34|22625.34|9
1630816960000|2021-09-05 04:42:40|22746.94|22626.94|22747.08|22627.08|22747.85|22627.85|22746.94|22626.94|9
1630816970000|2021-09-05 04:42:50|22746.99|22626.99|22746.96|22626.96|22747.11|22627.11|22746.29|22626.29|8
1630816980000|2021-09-05 04:43:00|22747.23|22627.23|22747.43|22627.43|22747.68|22627.68|22747.23|22627.23|8
1630816990000|2021-09-05 04:43:10|22747.51|22627.51|22748.08|22628.08|22748.08|22628.08|22747.35|22627.35|6
1630817000000|2021-09-05 04:43:20|22748.12|22628.12|22747.15|22627.15|22748.47|22628.47|22747|22627|9
1630817010000|2021-09-05 04:43:30|22747.18|22627.18|22748.83|22628.83|22749.1|22629.1|22746.97|22626.97|10
1630817020000|2021-09-05 04:43:40|22747.83|22627.83|22744.38|22624.38|22747.83|22627.83|22744.38|22624.38|10
1630817030000|2021-09-05 04:43:50|22744.29|22624.29|22745.69|22625.69|22745.69|22625.69|22744.29|22624.29|9
1630817040000|2021-09-05 04:44:00|22745.59|22625.59|22743.98|22623.98|22746.59|22626.59|22743.98|22623.98|10
1630817050000|2021-09-05 04:44:10|22742.94|22622.94|22741.79|22621.79|22743.01|22623.01|22741.79|22621.79|9
1630817060000|2021-09-05 04:44:20|22741.84|22621.84|22740.61|22620.61|22742.23|22622.23|22740.61|22620.61|9
1630817070000|2021-09-05 04:44:30|22740.76|22620.76|22740.05|22620.05|22740.76|22620.76|22738.66|22618.66|9
1630817080000|2021-09-05 04:44:40|22740.46|22620.46|22742.21|22622.21|22742.21|22622.21|22740.46|22620.46|8
1630817090000|2021-09-05 04:44:50|22740.99|22620.99|22741.68|22621.68|22741.75|22621.75|22740.7|22620.7|10
1630817100000|2021-09-05 04:45:00|22741.48|22621.48|22742.2|22622.2|22742.44|22622.44|22741.1|22621.1|9
1630817110000|2021-09-05 04:45:10|22742.25|22622.25|22739.72|22619.72|22742.42|22622.42|22739.72|22619.72|9
1630817120000|2021-09-05 04:45:20|22739.38|22619.38|22739.14|22619.14|22739.56|22619.56|22738.76|22618.76|9
1630817130000|2021-09-05 04:45:30|22739.01|22619.01|22738.92|22618.92|22739.5|22619.5|22738.79|22618.79|10
1630817140000|2021-09-05 04:45:40|22737.76|22617.76|22735.25|22615.25|22737.76|22617.76|22735.09|22615.09|10
1630817150000|2021-09-05 04:45:50|22735.13|22615.13|22736.32|22616.32|22736.34|22616.34|22734.51|22614.51|9
1630817160000|2021-09-05 04:46:00|22736.38|22616.38|22734.13|22614.13|22736.38|22616.38|22734.13|22614.13|10
1630817170000|2021-09-05 04:46:10|22733.23|22613.23|22733.47|22613.47|22733.68|22613.68|22732.55|22612.55|8
1630817180000|2021-09-05 04:46:20|22731.89|22611.89|22732.64|22612.64|22732.64|22612.64|22730.33|22610.33|10
1630817190000|2021-09-05 04:46:30|22732.17|22612.17|22734.95|22614.95|22734.95|22614.95|22732.17|22612.17|10
1630817200000|2021-09-05 04:46:40|22734.89|22614.89|22733.68|22613.68|22735.39|22615.39|22733.25|22613.25|10
1630817210000|2021-09-05 04:46:50|22733.22|22613.22|22732.48|22612.48|22733.43|22613.43|22732.34|22612.34|10
1630817220000|2021-09-05 04:47:00|22732.51|22612.51|22733.17|22613.17|22733.17|22613.17|22731.3|22611.3|9
1630817230000|2021-09-05 04:47:10|22733.59|22613.59|22735.3|22615.3|22736.13|22616.13|22733.59|22613.59|10
1630817240000|2021-09-05 04:47:20|22736.71|22616.71|22737.06|22617.06|22737.26|22617.26|22736.71|22616.71|8
1630817250000|2021-09-05 04:47:30|22737.02|22617.02|22735.52|22615.52|22737.02|22617.02|22735.45|22615.45|9
1630817260000|2021-09-05 04:47:40|22735.14|22615.14|22734.52|22614.52|22735.14|22615.14|22734.41|22614.41|8
1630817270000|2021-09-05 04:47:50|22734.56|22614.56|22735.31|22615.31|22735.57|22615.57|22734.52|22614.52|10
1630817280000|2021-09-05 04:48:00|22735.32|22615.32|22738.51|22618.51|22738.81|22618.81|22735.32|22615.32|10
1630817290000|2021-09-05 04:48:10|22739.2|22619.2|22743.23|22623.23|22743.35|22623.35|22739.2|22619.2|9
1630817300000|2021-09-05 04:48:20|22743.29|22623.29|22745.25|22625.25|22745.25|22625.25|22743.29|22623.29|10
1630817310000|2021-09-05 04:48:30|22745.8|22625.8|22747.76|22627.76|22747.76|22627.76|22745.36|22625.36|10
1630817320000|2021-09-05 04:48:40|22747.82|22627.82|22751.28|22631.28|22751.28|22631.28|22747.82|22627.82|10
1630817330000|2021-09-05 04:48:50|22751.88|22631.88|22756.17|22636.17|22756.17|22636.17|22751.88|22631.88|10
1630817340000|2021-09-05 04:49:00|22756.54|22636.54|22756.93|22636.93|22756.93|22636.93|22756.54|22636.54|10
1630817350000|2021-09-05 04:49:10|22757.29|22637.29|22757.35|22637.35|22758.26|22638.26|22756.96|22636.96|10
1630817360000|2021-09-05 04:49:20|22757.6|22637.6|22760.81|22640.81|22760.88|22640.88|22757.6|22637.6|9
1630817370000|2021-09-05 04:49:30|22760.84|22640.84|22760.27|22640.27|22761.26|22641.26|22760.1|22640.1|10
1630817380000|2021-09-05 04:49:40|22759.71|22639.71|22759.31|22639.31|22759.86|22639.86|22759.16|22639.16|9
1630817390000|2021-09-05 04:49:50|22758.83|22638.83|22759.29|22639.29|22759.5|22639.5|22758.15|22638.15|10
1630817400000|2021-09-05 04:50:00|22759.63|22639.63|22761.59|22641.59|22761.63|22641.63|22759.63|22639.63|8
1630817410000|2021-09-05 04:50:10|22761.47|22641.47|22762.17|22642.17|22762.6|22642.6|22761.47|22641.47|10
1630817420000|2021-09-05 04:50:20|22761.9|22641.9|22760.64|22640.64|22761.96|22641.96|22760.64|22640.64|10
1630817430000|2021-09-05 04:50:30|22760.82|22640.82|22762.56|22642.56|22762.63|22642.63|22760.53|22640.53|10
1630817440000|2021-09-05 04:50:40|22762.92|22642.92|22762.71|22642.71|22763.3|22643.3|22762.71|22642.71|10
1630817450000|2021-09-05 04:50:50|22763.31|22643.31|22764.58|22644.58|22764.58|22644.58|22763.31|22643.31|10
1630817460000|2021-09-05 04:51:00|22764.17|22644.17|22766.02|22646.02|22766.02|22646.02|22763.58|22643.58|9
1630817470000|2021-09-05 04:51:10|22766.07|22646.07|22774.82|22654.82|22774.82|22654.82|22766.07|22646.07|10
1630817480000|2021-09-05 04:51:20|22774.96|22654.96|22779.32|22659.32|22779.32|22659.32|22774.96|22654.96|10
1630817490000|2021-09-05 04:51:30|22779.34|22659.34|22783.19|22663.19|22783.19|22663.19|22779.34|22659.34|10
1630817500000|2021-09-05 04:51:40|22783.2|22663.2|22782.46|22662.46|22783.2|22663.2|22781.62|22661.62|10
1630817510000|2021-09-05 04:51:50|22782.61|22662.61|22786.81|22666.81|22786.81|22666.81|22782.61|22662.61|9
1630817520000|2021-09-05 04:52:00|22787.39|22667.39|22789.27|22669.27|22789.27|22669.27|22787.39|22667.39|10
1630817530000|2021-09-05 04:52:10|22789.33|22669.33|22789|22669|22789.33|22669.33|22788.82|22668.82|9
1630817540000|2021-09-05 04:52:20|22788.56|22668.56|22784.52|22664.52|22788.64|22668.64|22784.52|22664.52|9
1630817550000|2021-09-05 04:52:30|22784.9|22664.9|22785.47|22665.47|22785.47|22665.47|22784.59|22664.59|10
1630817560000|2021-09-05 04:52:40|22785.16|22665.16|22782.79|22662.79|22785.16|22665.16|22782.74|22662.74|10
1630817570000|2021-09-05 04:52:50|22783.22|22663.22|22781.99|22661.99|22783.26|22663.26|22781.99|22661.99|10
1630817580000|2021-09-05 04:53:00|22781.85|22661.85|22783.09|22663.09|22783.09|22663.09|22781.85|22661.85|10
1630817590000|2021-09-05 04:53:10|22782.98|22662.98|22781.95|22661.95|22782.98|22662.98|22781.95|22661.95|10
1630817600000|2021-09-05 04:53:20|22781.9|22661.9|22783.25|22663.25|22783.25|22663.25|22781.9|22661.9|10
1630817610000|2021-09-05 04:53:30|22783.53|22663.53|22784.75|22664.75|22784.75|22664.75|22783.03|22663.03|10
1630817620000|2021-09-05 04:53:40|22784.92|22664.92|22782.63|22662.63|22784.92|22664.92|22782.63|22662.63|9
1630817630000|2021-09-05 04:53:50|22782.4|22662.4|22779.5|22659.5|22782.4|22662.4|22779.34|22659.34|10
1630817640000|2021-09-05 04:54:00|22779.45|22659.45|22777.61|22657.61|22779.45|22659.45|22777.61|22657.61|10
1630817650000|2021-09-05 04:54:10|22777.69|22657.69|22775.11|22655.11|22777.69|22657.69|22775.11|22655.11|9
1630817660000|2021-09-05 04:54:20|22774.56|22654.56|22773.5|22653.5|22774.7|22654.7|22773.5|22653.5|9
1630817670000|2021-09-05 04:54:30|22772.8|22652.8|22771.82|22651.82|22772.8|22652.8|22768.98|22648.98|10
1630817680000|2021-09-05 04:54:40|22771.83|22651.83|22771.52|22651.52|22772.4|22652.4|22771.52|22651.52|10
1630817690000|2021-09-05 04:54:50|22771.78|22651.78|22773.7|22653.7|22773.84|22653.84|22771.78|22651.78|10
1630817700000|2021-09-05 04:55:00|22773.67|22653.67|22773.63|22653.63|22774.21|22654.21|22773.1|22653.1|10
1630817710000|2021-09-05 04:55:10|22773.67|22653.67|22772.94|22652.94|22773.69|22653.69|22772.94|22652.94|10
1630817720000|2021-09-05 04:55:20|22773.15|22653.15|22772.33|22652.33|22773.15|22653.15|22772.28|22652.28|10
1630817730000|2021-09-05 04:55:30|22772.34|22652.34|22773.19|22653.19|22773.19|22653.19|22770.66|22650.66|10
1630817740000|2021-09-05 04:55:40|22773.26|22653.26|22776.08|22656.08|22776.08|22656.08|22773.26|22653.26|10
1630817750000|2021-09-05 04:55:50|22776.16|22656.16|22776.85|22656.85|22777.45|22657.45|22776.09|22656.09|10
1630817760000|2021-09-05 04:56:00|22776.83|22656.83|22778.47|22658.47|22778.47|22658.47|22776.83|22656.83|9
1630817770000|2021-09-05 04:56:10|22778.45|22658.45|22776.94|22656.94|22778.64|22658.64|22776.94|22656.94|10
1630817780000|2021-09-05 04:56:20|22777.04|22657.04|22776.11|22656.11|22777.04|22657.04|22775.67|22655.67|9
1630817790000|2021-09-05 04:56:30|22776.08|22656.08|22775.76|22655.76|22776.13|22656.13|22774.98|22654.98|10
1630817800000|2021-09-05 04:56:40|22775.72|22655.72|22773.93|22653.93|22775.78|22655.78|22773.93|22653.93|9
1630817810000|2021-09-05 04:56:50|22774.04|22654.04|22772.07|22652.07|22774.18|22654.18|22771.95|22651.95|10
1630817820000|2021-09-05 04:57:00|22772.06|22652.06|22768.94|22648.94|22772.06|22652.06|22768.88|22648.88|10
1630817830000|2021-09-05 04:57:10|22768.03|22648.03|22770.85|22650.85|22770.85|22650.85|22767.34|22647.34|10
1630817840000|2021-09-05 04:57:20|22771.63|22651.63|22774.51|22654.51|22774.51|22654.51|22771.63|22651.63|10
1630817850000|2021-09-05 04:57:30|22775.33|22655.33|22777.53|22657.53|22777.53|22657.53|22775.33|22655.33|10
1630817860000|2021-09-05 04:57:40|22778.08|22658.08|22781.77|22661.77|22781.77|22661.77|22778.04|22658.04|10
1630817870000|2021-09-05 04:57:50|22782.06|22662.06|22780.56|22660.56|22782.21|22662.21|22780.5|22660.5|10
1630817880000|2021-09-05 04:58:00|22780.37|22660.37|22781.81|22661.81|22781.81|22661.81|22780.22|22660.22|10
1630817890000|2021-09-05 04:58:10|22781.85|22661.85|22784.83|22664.83|22785.04|22665.04|22781.85|22661.85|9
1630817900000|2021-09-05 04:58:20|22784.81|22664.81|22785.77|22665.77|22786.43|22666.43|22784.61|22664.61|10
1630817910000|2021-09-05 04:58:30|22785.74|22665.74|22782.94|22662.94|22785.74|22665.74|22782.81|22662.81|10
1630817920000|2021-09-05 04:58:40|22782.46|22662.46|22778.49|22658.49|22782.46|22662.46|22778.12|22658.12|10
1630817930000|2021-09-05 04:58:50|22778.61|22658.61|22778.11|22658.11|22778.66|22658.66|22777.69|22657.69|10
1630817940000|2021-09-05 04:59:00|22778.53|22658.53|22780.69|22660.69|22780.69|22660.69|22778.53|22658.53|10
1630817950000|2021-09-05 04:59:10|22780.89|22660.89|22781.75|22661.75|22781.75|22661.75|22780.57|22660.57|10
1630817960000|2021-09-05 04:59:20|22780.7|22660.7|22779.9|22659.9|22781.72|22661.72|22779.59|22659.59|10
1630817970000|2021-09-05 04:59:30|22779.1|22659.1|22780.45|22660.45|22781.56|22661.56|22779.1|22659.1|10
1630817980000|2021-09-05 04:59:40|22780.48|22660.48|22782.38|22662.38|22782.38|22662.38|22779.87|22659.87|10
1630817990000|2021-09-05 04:59:50|22782.95|22662.95|22783.92|22663.92|22783.92|22663.92|22782.95|22662.95|10
1630818000000|2021-09-05 05:00:00|22783.79|22663.79|22784.41|22664.41|22784.5|22664.5|22783.77|22663.77|10
1630818010000|2021-09-05 05:00:10|22784.69|22664.69|22784.82|22664.82|22785.17|22665.17|22784.59|22664.59|9
1630818020000|2021-09-05 05:00:20|22784.94|22664.94|22784.16|22664.16|22785.8|22665.8|22784.15|22664.15|10
1630818030000|2021-09-05 05:00:30|22784.05|22664.05|22781.67|22661.67|22784.05|22664.05|22780.68|22660.68|10
1630818040000|2021-09-05 05:00:40|22782.35|22662.35|22785.29|22665.29|22785.29|22665.29|22781.66|22661.66|10
1630818050000|2021-09-05 05:00:50|22786.25|22666.25|22788.85|22668.85|22789.77|22669.77|22786.25|22666.25|10
1630818060000|2021-09-05 05:01:00|22788.71|22668.71|22792.23|22672.23|22792.23|22672.23|22788.61|22668.61|10
1630818070000|2021-09-05 05:01:10|22792.49|22672.49|22795.88|22675.88|22795.92|22675.92|22792.49|22672.49|10
1630818080000|2021-09-05 05:01:20|22796.51|22676.51|22796.04|22676.04|22796.56|22676.56|22795.02|22675.02|10
1630818090000|2021-09-05 05:01:30|22795.88|22675.88|22794.67|22674.67|22796|22676|22794.67|22674.67|10
1630818100000|2021-09-05 05:01:40|22794.52|22674.52|22792.85|22672.85|22794.52|22674.52|22791.73|22671.73|9
1630818110000|2021-09-05 05:01:50|22792.97|22672.97|22794.17|22674.17|22794.17|22674.17|22792.76|22672.76|10
1630818120000|2021-09-05 05:02:00|22794.25|22674.25|22795.93|22675.93|22796.39|22676.39|22794.25|22674.25|10
1630818130000|2021-09-05 05:02:10|22795.88|22675.88|22794.24|22674.24|22795.88|22675.88|22793.69|22673.69|10
1630818140000|2021-09-05 05:02:20|22794.09|22674.09|22793.59|22673.59|22795.46|22675.46|22793.59|22673.59|10
1630818150000|2021-09-05 05:02:30|22791.69|22671.69|22792.4|22672.4|22793.15|22673.15|22791.69|22671.69|10
1630818160000|2021-09-05 05:02:40|22791.61|22671.61|22791.61|22671.61|22791.68|22671.68|22791.05|22671.05|10
1630818170000|2021-09-05 05:02:50|22786.97|22666.97|22784.2|22664.2|22786.97|22666.97|22784.2|22664.2|10
1630818180000|2021-09-05 05:03:00|22784.38|22664.38|22782.27|22662.27|22784.38|22664.38|22782.2|22662.2|9
1630818190000|2021-09-05 05:03:10|22782.16|22662.16|22782.95|22662.95|22785.68|22665.68|22782.16|22662.16|10
1630818200000|2021-09-05 05:03:20|22783.09|22663.09|22781.92|22661.92|22783.09|22663.09|22780.61|22660.61|10
1630818210000|2021-09-05 05:03:30|22782.24|22662.24|22779.61|22659.61|22782.24|22662.24|22779.07|22659.07|10
1630818220000|2021-09-05 05:03:40|22779.45|22659.45|22776.86|22656.86|22779.45|22659.45|22776.53|22656.53|9
1630818230000|2021-09-05 05:03:50|22777.11|22657.11|22774.58|22654.58|22777.29|22657.29|22774.58|22654.58|9
1630818240000|2021-09-05 05:04:00|22774.31|22654.31|22774.88|22654.88|22775.77|22655.77|22774.01|22654.01|10
1630818250000|2021-09-05 05:04:10|22774.58|22654.58|22772.03|22652.03|22774.58|22654.58|22772.03|22652.03|9
1630818260000|2021-09-05 05:04:20|22771.67|22651.67|22773.72|22653.72|22773.99|22653.99|22771.67|22651.67|10
1630818270000|2021-09-05 05:04:30|22773.64|22653.64|22774.28|22654.28|22774.47|22654.47|22773.55|22653.55|10
1630818280000|2021-09-05 05:04:40|22774.35|22654.35|22773.88|22653.88|22774.8|22654.8|22773.29|22653.29|10
1630818290000|2021-09-05 05:04:50|22772.66|22652.66|22772.46|22652.46|22772.75|22652.75|22772.17|22652.17|10
1630818300000|2021-09-05 05:05:00|22772.66|22652.66|22770.3|22650.3|22772.79|22652.79|22770.3|22650.3|9
1630818310000|2021-09-05 05:05:10|22769.86|22649.86|22769.73|22649.73|22769.91|22649.91|22768.59|22648.59|9
1630818320000|2021-09-05 05:05:20|22770.02|22650.02|22770.8|22650.8|22770.91|22650.91|22770.02|22650.02|10
1630818330000|2021-09-05 05:05:30|22770.86|22650.86|22768.37|22648.37|22770.86|22650.86|22768.18|22648.18|10
1630818340000|2021-09-05 05:05:40|22768.36|22648.36|22768.23|22648.23|22769.64|22649.64|22768.17|22648.17|7
1630818350000|2021-09-05 05:05:50|22768.21|22648.21|22767.64|22647.64|22769.13|22649.13|22767.64|22647.64|8
1630818360000|2021-09-05 05:06:00|22767.2|22647.2|22766.4|22646.4|22767.71|22647.71|22766.15|22646.15|10
1630818370000|2021-09-05 05:06:10|22764.75|22644.75|22762.02|22642.02|22764.75|22644.75|22762.02|22642.02|10
1630818380000|2021-09-05 05:06:20|22761.98|22641.98|22759.45|22639.45|22762.03|22642.03|22759.45|22639.45|10
1630818390000|2021-09-05 05:06:30|22759.89|22639.89|22759.57|22639.57|22760|22640|22758.82|22638.82|10
1630818400000|2021-09-05 05:06:40|22758.93|22638.93|22756.36|22636.36|22758.93|22638.93|22756.1|22636.1|10
1630818410000|2021-09-05 05:06:50|22756.37|22636.37|22758.2|22638.2|22758.2|22638.2|22756.37|22636.37|10
1630818420000|2021-09-05 05:07:00|22758.42|22638.42|22754.89|22634.89|22758.82|22638.82|22754.89|22634.89|10
1630818430000|2021-09-05 05:07:10|22754.04|22634.04|22748.92|22628.92|22754.04|22634.04|22748.92|22628.92|10
1630818440000|2021-09-05 05:07:20|22748.4|22628.4|22745.68|22625.68|22748.51|22628.51|22745.68|22625.68|10
1630818450000|2021-09-05 05:07:30|22744.48|22624.48|22742.08|22622.08|22744.48|22624.48|22742.08|22622.08|9
1630818460000|2021-09-05 05:07:40|22741.96|22621.96|22738.16|22618.16|22742.12|22622.12|22738.16|22618.16|10
1630818470000|2021-09-05 05:07:50|22736.27|22616.27|22735.24|22615.24|22736.52|22616.52|22735.06|22615.06|10
1630818480000|2021-09-05 05:08:00|22735.2|22615.2|22736.65|22616.65|22737.01|22617.01|22734.99|22614.99|10
1630818490000|2021-09-05 05:08:10|22736.77|22616.77|22735.63|22615.63|22736.86|22616.86|22735.63|22615.63|10
1630818500000|2021-09-05 05:08:20|22735.81|22615.81|22735.59|22615.59|22736.21|22616.21|22734.77|22614.77|10
1630818510000|2021-09-05 05:08:30|22735.6|22615.6|22736.33|22616.33|22736.33|22616.33|22735.32|22615.32|10
1630818520000|2021-09-05 05:08:40|22736.31|22616.31|22739.66|22619.66|22739.68|22619.68|22736.31|22616.31|10
1630818530000|2021-09-05 05:08:50|22740.9|22620.9|22742.46|22622.46|22742.46|22622.46|22740.9|22620.9|10
1630818540000|2021-09-05 05:09:00|22742.97|22622.97|22747.28|22627.28|22747.28|22627.28|22742.24|22622.24|10
1630818550000|2021-09-05 05:09:10|22747.4|22627.4|22746.93|22626.93|22748|22628|22746.39|22626.39|10
1630818560000|2021-09-05 05:09:20|22746.84|22626.84|22747.67|22627.67|22747.93|22627.93|22746.61|22626.61|10
1630818570000|2021-09-05 05:09:30|22746.25|22626.25|22746.81|22626.81|22746.9|22626.9|22745.51|22625.51|10
1630818580000|2021-09-05 05:09:40|22746.91|22626.91|22748.24|22628.24|22748.24|22628.24|22746.91|22626.91|9
1630818590000|2021-09-05 05:09:50|22748.45|22628.45|22748.75|22628.75|22750|22630|22748.45|22628.45|9
1630818600000|2021-09-05 05:10:00|22750.07|22630.07|22748.75|22628.75|22750.21|22630.21|22748.75|22628.75|10
1630818610000|2021-09-05 05:10:10|22748.27|22628.27|22746.69|22626.69|22748.27|22628.27|22746.57|22626.57|10
1630818620000|2021-09-05 05:10:20|22746.33|22626.33|22744.8|22624.8|22746.7|22626.7|22744.8|22624.8|10
1630818630000|2021-09-05 05:10:30|22744.6|22624.6|22742.28|22622.28|22744.6|22624.6|22742|22622|10
1630818640000|2021-09-05 05:10:40|22739.81|22619.81|22732.01|22612.01|22739.81|22619.81|22732.01|22612.01|10
1630818650000|2021-09-05 05:10:50|22730.57|22610.57|22729|22609|22731.87|22611.87|22729|22609|10
1630818660000|2021-09-05 05:11:00|22728.24|22608.24|22726.32|22606.32|22728.24|22608.24|22726.18|22606.18|9
1630818670000|2021-09-05 05:11:10|22726.47|22606.47|22728.16|22608.16|22729.87|22609.87|22726.47|22606.47|10
1630818680000|2021-09-05 05:11:20|22728.44|22608.44|22731.77|22611.77|22731.77|22611.77|22728.44|22608.44|10
1630818690000|2021-09-05 05:11:30|22731.78|22611.78|22731.69|22611.69|22731.78|22611.78|22731.46|22611.46|9
1630818700000|2021-09-05 05:11:40|22730.14|22610.14|22730.22|22610.22|22730.64|22610.64|22729.87|22609.87|10
1630818710000|2021-09-05 05:11:50|22729.84|22609.84|22730.73|22610.73|22730.73|22610.73|22729.01|22609.01|10
1630818720000|2021-09-05 05:12:00|22730.64|22610.64|22731.9|22611.9|22731.9|22611.9|22730.17|22610.17|9
1630818730000|2021-09-05 05:12:10|22732.04|22612.04|22731.6|22611.6|22732.25|22612.25|22730.85|22610.85|10
1630818740000|2021-09-05 05:12:20|22731.35|22611.35|22729.82|22609.82|22731.35|22611.35|22729.8|22609.8|8
1630818750000|2021-09-05 05:12:30|22729.59|22609.59|22731.12|22611.12|22731.12|22611.12|22729.01|22609.01|10
1630818760000|2021-09-05 05:12:40|22731.15|22611.15|22735.38|22615.38|22735.38|22615.38|22731.15|22611.15|10
1630818770000|2021-09-05 05:12:50|22735.83|22615.83|22735.39|22615.39|22736.42|22616.42|22734.61|22614.61|10
1630818780000|2021-09-05 05:13:00|22735.46|22615.46|22735.59|22615.59|22735.59|22615.59|22734.6|22614.6|10
1630818790000|2021-09-05 05:13:10|22735.61|22615.61|22735.92|22615.92|22736.52|22616.52|22735.61|22615.61|10
1630818800000|2021-09-05 05:13:20|22736.01|22616.01|22735.02|22615.02|22736.68|22616.68|22735.02|22615.02|10
1630818810000|2021-09-05 05:13:30|22736.22|22616.22|22735.56|22615.56|22737.08|22617.08|22735.51|22615.51|10
1630818820000|2021-09-05 05:13:40|22735.51|22615.51|22737.35|22617.35|22737.38|22617.38|22735.51|22615.51|10
1630818830000|2021-09-05 05:13:50|22737.58|22617.58|22739.13|22619.13|22739.13|22619.13|22737.58|22617.58|9
1630818840000|2021-09-05 05:14:00|22738.67|22618.67|22741.93|22621.93|22741.93|22621.93|22738.02|22618.02|10
1630818850000|2021-09-05 05:14:10|22741.99|22621.99|22741.43|22621.43|22742.71|22622.71|22741.43|22621.43|10
1630818860000|2021-09-05 05:14:20|22742.09|22622.09|22742.73|22622.73|22742.86|22622.86|22740.78|22620.78|10
1630818870000|2021-09-05 05:14:30|22742.76|22622.76|22743.64|22623.64|22743.81|22623.81|22741.22|22621.22|10
1630818880000|2021-09-05 05:14:40|22743.7|22623.7|22740.65|22620.65|22743.77|22623.77|22740.65|22620.65|10
1630818890000|2021-09-05 05:14:50|22741.55|22621.55|22739.93|22619.93|22741.55|22621.55|22739.93|22619.93|10
1630818900000|2021-09-05 05:15:00|22739.28|22619.28|22739.17|22619.17|22739.48|22619.48|22737.71|22617.71|10
1630818910000|2021-09-05 05:15:10|22738.34|22618.34|22738.52|22618.52|22738.67|22618.67|22738.01|22618.01|9
1630818920000|2021-09-05 05:15:20|22738.12|22618.12|22737.83|22617.83|22738.37|22618.37|22737.68|22617.68|10
1630818930000|2021-09-05 05:15:30|22737.81|22617.81|22735.44|22615.44|22737.81|22617.81|22735.44|22615.44|10
1630818940000|2021-09-05 05:15:40|22735.41|22615.41|22735.04|22615.04|22735.45|22615.45|22735.04|22615.04|10
1630818950000|2021-09-05 05:15:50|22734.79|22614.79|22731.24|22611.24|22734.79|22614.79|22731.24|22611.24|10
1630818960000|2021-09-05 05:16:00|22731.25|22611.25|22729.74|22609.74|22731.25|22611.25|22729.74|22609.74|10
1630818970000|2021-09-05 05:16:10|22729.79|22609.79|22728.21|22608.21|22729.79|22609.79|22728.15|22608.15|9
1630818980000|2021-09-05 05:16:20|22728.59|22608.59|22725.67|22605.67|22729.18|22609.18|22725.67|22605.67|10
1630818990000|2021-09-05 05:16:30|22725.12|22605.12|22721.76|22601.76|22725.12|22605.12|22721.76|22601.76|10
1630819000000|2021-09-05 05:16:40|22721.39|22601.39|22721.32|22601.32|22722.6|22602.6|22721.08|22601.08|10
1630819010000|2021-09-05 05:16:50|22721.35|22601.35|22718.38|22598.38|22721.35|22601.35|22718.38|22598.38|10
1630819020000|2021-09-05 05:17:00|22718.29|22598.29|22717.75|22597.75|22718.78|22598.78|22717.75|22597.75|10
1630819030000|2021-09-05 05:17:10|22717.52|22597.52|22715.52|22595.52|22717.52|22597.52|22715.34|22595.34|10
1630819040000|2021-09-05 05:17:20|22715.7|22595.7|22714.27|22594.27|22715.83|22595.83|22714.27|22594.27|9
1630819050000|2021-09-05 05:17:30|22714.16|22594.16|22708.32|22588.32|22714.36|22594.36|22708.32|22588.32|10
1630819060000|2021-09-05 05:17:40|22707.68|22587.68|22704.76|22584.76|22709.25|22589.25|22704.76|22584.76|10
1630819070000|2021-09-05 05:17:50|22705.03|22585.03|22705.09|22585.09|22705.09|22585.09|22702.94|22582.94|10
1630819080000|2021-09-05 05:18:00|22704.98|22584.98|22703.09|22583.09|22704.98|22584.98|22702.98|22582.98|10
1630819090000|2021-09-05 05:18:10|22703.11|22583.11|22702.85|22582.85|22703.64|22583.64|22702.4|22582.4|10
1630819100000|2021-09-05 05:18:20|22703.17|22583.17|22702.29|22582.29|22703.8|22583.8|22702.29|22582.29|9
1630819110000|2021-09-05 05:18:30|22702.18|22582.18|22698.45|22578.45|22702.18|22582.18|22698.45|22578.45|10
1630819120000|2021-09-05 05:18:40|22698.19|22578.19|22696.51|22576.51|22698.23|22578.23|22695.81|22575.81|9
1630819130000|2021-09-05 05:18:50|22696.1|22576.1|22700.77|22580.77|22700.77|22580.77|22696.1|22576.1|10
1630819140000|2021-09-05 05:19:00|22702.04|22582.04|22703.07|22583.07|22703.07|22583.07|22701.53|22581.53|10
1630819150000|2021-09-05 05:19:10|22703.21|22583.21|22703.89|22583.89|22705.15|22585.15|22703.21|22583.21|10
1630819160000|2021-09-05 05:19:20|22703.27|22583.27|22703.55|22583.55|22703.99|22583.99|22701.78|22581.78|10
1630819170000|2021-09-05 05:19:30|22703.73|22583.73|22705.47|22585.47|22705.47|22585.47|22703.73|22583.73|10
1630819180000|2021-09-05 05:19:40|22705.83|22585.83|22708.5|22588.5|22708.5|22588.5|22705.83|22585.83|10
1630819190000|2021-09-05 05:19:50|22708.86|22588.86|22705.45|22585.45|22709.34|22589.34|22705.45|22585.45|10
1630819200000|2021-09-05 05:20:00|22705.37|22585.37|22708.11|22588.11|22708.11|22588.11|22705.37|22585.37|10
1630819210000|2021-09-05 05:20:10|22708.69|22588.69|22713.58|22593.58|22713.58|22593.58|22708.69|22588.69|10
1630819220000|2021-09-05 05:20:20|22713.72|22593.72|22713.01|22593.01|22713.99|22593.99|22713.01|22593.01|10
1630819230000|2021-09-05 05:20:30|22713.08|22593.08|22711.01|22591.01|22713.08|22593.08|22710.96|22590.96|10
1630819240000|2021-09-05 05:20:40|22711.15|22591.15|22714.41|22594.41|22714.41|22594.41|22711.15|22591.15|10
1630819250000|2021-09-05 05:20:50|22715.34|22595.34|22717.2|22597.2|22717.67|22597.67|22715.34|22595.34|10
1630819260000|2021-09-05 05:21:00|22717.67|22597.67|22718.18|22598.18|22718.57|22598.57|22717.12|22597.12|10
1630819270000|2021-09-05 05:21:10|22718.34|22598.34|22717.51|22597.51|22718.34|22598.34|22716.86|22596.86|10
1630819280000|2021-09-05 05:21:20|22717.65|22597.65|22717.96|22597.96|22718.1|22598.1|22717.46|22597.46|10
1630819290000|2021-09-05 05:21:30|22718.51|22598.51|22720.91|22600.91|22720.91|22600.91|22718.51|22598.51|10
1630819300000|2021-09-05 05:21:40|22719.82|22599.82|22721.38|22601.38|22721.38|22601.38|22719.8|22599.8|9
1630819310000|2021-09-05 05:21:50|22721.42|22601.42|22720.88|22600.88|22721.82|22601.82|22720.88|22600.88|10
1630819320000|2021-09-05 05:22:00|22720.82|22600.82|22721.62|22601.62|22721.62|22601.62|22720.14|22600.14|10
1630819330000|2021-09-05 05:22:10|22721.24|22601.24|22720.01|22600.01|22721.24|22601.24|22720.01|22600.01|10
1630819340000|2021-09-05 05:22:20|22720|22600|22719.61|22599.61|22720|22600|22718.44|22598.44|10
1630819350000|2021-09-05 05:22:30|22718.33|22598.33|22720.46|22600.46|22720.46|22600.46|22718.31|22598.31|10
1630819360000|2021-09-05 05:22:40|22720.8|22600.8|22722.98|22602.98|22723.22|22603.22|22720.79|22600.79|10
1630819370000|2021-09-05 05:22:50|22722.81|22602.81|22723.16|22603.16|22723.95|22603.95|22722.79|22602.79|10
1630819380000|2021-09-05 05:23:00|22723.36|22603.36|22724.27|22604.27|22724.27|22604.27|22723.36|22603.36|10
1630819390000|2021-09-05 05:23:10|22724.6|22604.6|22726.23|22606.23|22726.23|22606.23|22724.22|22604.22|10
1630819400000|2021-09-05 05:23:20|22726.21|22606.21|22726.32|22606.32|22726.76|22606.76|22726.11|22606.11|10
1630819410000|2021-09-05 05:23:30|22726.45|22606.45|22726.08|22606.08|22727.1|22607.1|22725.28|22605.28|10
1630819420000|2021-09-05 05:23:40|22726.16|22606.16|22733.82|22613.82|22733.82|22613.82|22726.16|22606.16|10
1630819430000|2021-09-05 05:23:50|22734.54|22614.54|22735.02|22615.02|22735.19|22615.19|22734.54|22614.54|10
1630819440000|2021-09-05 05:24:00|22734.89|22614.89|22734.87|22614.87|22734.92|22614.92|22734.67|22614.67|8
1630819450000|2021-09-05 05:24:10|22734.83|22614.83|22734.36|22614.36|22734.9|22614.9|22734.36|22614.36|10
1630819460000|2021-09-05 05:24:20|22734.46|22614.46|22734.25|22614.25|22734.8|22614.8|22734.25|22614.25|10
1630819470000|2021-09-05 05:24:30|22734.58|22614.58|22734.04|22614.04|22734.58|22614.58|22733.65|22613.65|10
1630819480000|2021-09-05 05:24:40|22734.1|22614.1|22734.21|22614.21|22734.57|22614.57|22734.1|22614.1|7
1630819490000|2021-09-05 05:24:50|22734.15|22614.15|22732.9|22612.9|22734.28|22614.28|22732.88|22612.88|10
1630819500000|2021-09-05 05:25:00|22732.77|22612.77|22734.36|22614.36|22734.36|22614.36|22732.19|22612.19|10
1630819510000|2021-09-05 05:25:10|22734.32|22614.32|22733.31|22613.31|22734.35|22614.35|22732.77|22612.77|10
1630819520000|2021-09-05 05:25:20|22733.16|22613.16|22733.45|22613.45|22734.91|22614.91|22733.16|22613.16|9
1630819530000|2021-09-05 05:25:30|22733.62|22613.62|22733.33|22613.33|22734.97|22614.97|22733.33|22613.33|9
1630819540000|2021-09-05 05:25:40|22733.28|22613.28|22733.53|22613.53|22733.53|22613.53|22733.28|22613.28|8
1630819550000|2021-09-05 05:25:50|22733.62|22613.62|22734.05|22614.05|22734.05|22614.05|22733.5|22613.5|10
1630819560000|2021-09-05 05:26:00|22733.95|22613.95|22733.53|22613.53|22734.43|22614.43|22732.6|22612.6|10
1630819570000|2021-09-05 05:26:10|22732.98|22612.98|22734.2|22614.2|22734.2|22614.2|22732.97|22612.97|9
1630819580000|2021-09-05 05:26:20|22735.11|22615.11|22735.99|22615.99|22735.99|22615.99|22734.97|22614.97|10
1630819590000|2021-09-05 05:26:30|22736|22616|22734.46|22614.46|22736|22616|22734.46|22614.46|10
1630819600000|2021-09-05 05:26:40|22735.61|22615.61|22735.9|22615.9|22736|22616|22735.59|22615.59|9
1630819610000|2021-09-05 05:26:50|22735.76|22615.76|22735.05|22615.05|22736|22616|22734.66|22614.66|10
1630819620000|2021-09-05 05:27:00|22735.31|22615.31|22731.98|22611.98|22735.31|22615.31|22731.98|22611.98|9
1630819630000|2021-09-05 05:27:10|22731.16|22611.16|22728.84|22608.84|22731.16|22611.16|22728.84|22608.84|9
1630819640000|2021-09-05 05:27:20|22728.82|22608.82|22727.31|22607.31|22728.82|22608.82|22727.08|22607.08|8
1630819650000|2021-09-05 05:27:30|22727.35|22607.35|22729.32|22609.32|22729.32|22609.32|22727.35|22607.35|8
1630819660000|2021-09-05 05:27:40|22729.52|22609.52|22729.05|22609.05|22729.8|22609.8|22728.84|22608.84|10
1630819670000|2021-09-05 05:27:50|22728.88|22608.88|22728.86|22608.86|22728.9|22608.9|22728.59|22608.59|9
1630819680000|2021-09-05 05:28:00|22728.94|22608.94|22725.5|22605.5|22728.97|22608.97|22725.5|22605.5|10
1630819690000|2021-09-05 05:28:10|22725.18|22605.18|22724.08|22604.08|22725.18|22605.18|22724.08|22604.08|9
1630819700000|2021-09-05 05:28:20|22723.12|22603.12|22723.06|22603.06|22724.1|22604.1|22722.59|22602.59|10
1630819710000|2021-09-05 05:28:30|22721.73|22601.73|22719.88|22599.88|22721.78|22601.78|22719.54|22599.54|10
1630819720000|2021-09-05 05:28:40|22719.89|22599.89|22720.93|22600.93|22721.21|22601.21|22719.89|22599.89|9
1630819730000|2021-09-05 05:28:50|22720.82|22600.82|22720.6|22600.6|22721.03|22601.03|22720.6|22600.6|7
1630819740000|2021-09-05 05:29:00|22720.27|22600.27|22717.96|22597.96|22720.27|22600.27|22717.81|22597.81|9
1630819750000|2021-09-05 05:29:10|22718|22598|22718.2|22598.2|22719.06|22599.06|22717.89|22597.89|10
1630819760000|2021-09-05 05:29:20|22718.84|22598.84|22718.59|22598.59|22718.84|22598.84|22717.85|22597.85|10
1630819770000|2021-09-05 05:29:30|22718.68|22598.68|22718.95|22598.95|22718.95|22598.95|22718.62|22598.62|10
1630819780000|2021-09-05 05:29:40|22720.41|22600.41|22724.49|22604.49|22724.49|22604.49|22720.41|22600.41|10
1630819790000|2021-09-05 05:29:50|22723.11|22603.11|22724.57|22604.57|22724.67|22604.67|22723.1|22603.1|9
1630819800000|2021-09-05 05:30:00|22724.81|22604.81|22724.39|22604.39|22725.31|22605.31|22724.39|22604.39|10
1630819810000|2021-09-05 05:30:10|22724.42|22604.42|22723.84|22603.84|22724.44|22604.44|22723.67|22603.67|8
1630819820000|2021-09-05 05:30:20|22723.83|22603.83|22724.21|22604.21|22724.28|22604.28|22723.78|22603.78|9
1630819830000|2021-09-05 05:30:30|22723.89|22603.89|22726.82|22606.82|22726.87|22606.87|22723.7|22603.7|9
1630819840000|2021-09-05 05:30:40|22726.96|22606.96|22726.16|22606.16|22727.02|22607.02|22726.16|22606.16|10
1630819850000|2021-09-05 05:30:50|22726.12|22606.12|22726.32|22606.32|22726.77|22606.77|22726.12|22606.12|8
1630819860000|2021-09-05 05:31:00|22726.12|22606.12|22725.71|22605.71|22726.21|22606.21|22725.7|22605.7|10
1630819870000|2021-09-05 05:31:10|22725.65|22605.65|22725.58|22605.58|22725.78|22605.78|22725.58|22605.58|5
1630819880000|2021-09-05 05:31:20|22725.42|22605.42|22722.88|22602.88|22725.69|22605.69|22722.88|22602.88|10
1630819890000|2021-09-05 05:31:30|22723.07|22603.07|22722.71|22602.71|22723.48|22603.48|22722.23|22602.23|9
1630819900000|2021-09-05 05:31:40|22722.89|22602.89|22721.71|22601.71|22722.89|22602.89|22721.67|22601.67|7
1630819910000|2021-09-05 05:31:50|22721.75|22601.75|22722.82|22602.82|22722.88|22602.88|22721.43|22601.43|8
1630819920000|2021-09-05 05:32:00|22722.03|22602.03|22719.97|22599.97|22722.03|22602.03|22719.96|22599.96|10
1630819930000|2021-09-05 05:32:10|22720.21|22600.21|22720.12|22600.12|22720.21|22600.21|22719.52|22599.52|9
1630819940000|2021-09-05 05:32:20|22719.43|22599.43|22717.49|22597.49|22719.43|22599.43|22717.26|22597.26|9
1630819950000|2021-09-05 05:32:30|22716.75|22596.75|22714.21|22594.21|22716.75|22596.75|22714.21|22594.21|9
1630819960000|2021-09-05 05:32:40|22714.02|22594.02|22712.97|22592.97|22714.27|22594.27|22712.82|22592.82|8
1630819970000|2021-09-05 05:32:50|22711.32|22591.32|22711.11|22591.11|22711.34|22591.34|22710.8|22590.8|9
1630819980000|2021-09-05 05:33:00|22711.15|22591.15|22708.77|22588.77|22711.15|22591.15|22708.77|22588.77|9
1630819990000|2021-09-05 05:33:10|22708.53|22588.53|22705.92|22585.92|22708.53|22588.53|22705.92|22585.92|10
1630820000000|2021-09-05 05:33:20|22705.64|22585.64|22704.83|22584.83|22705.64|22585.64|22704.75|22584.75|10
1630820010000|2021-09-05 05:33:30|22704.73|22584.73|22705.76|22585.76|22705.77|22585.77|22704.55|22584.55|10
1630820020000|2021-09-05 05:33:40|22705.96|22585.96|22706.8|22586.8|22706.8|22586.8|22705.96|22585.96|9
1630820030000|2021-09-05 05:33:50|22706.72|22586.72|22706.65|22586.65|22706.88|22586.88|22705.9|22585.9|10
1630820040000|2021-09-05 05:34:00|22706.76|22586.76|22705.22|22585.22|22706.94|22586.94|22705.22|22585.22|9
1630820050000|2021-09-05 05:34:10|22705.27|22585.27|22704.87|22584.87|22705.74|22585.74|22704.87|22584.87|9
1630820060000|2021-09-05 05:34:20|22705.61|22585.61|22707.75|22587.75|22707.75|22587.75|22705.61|22585.61|10
1630820070000|2021-09-05 05:34:30|22709.18|22589.18|22709.75|22589.75|22709.9|22589.9|22707.88|22587.88|10
1630820080000|2021-09-05 05:34:40|22709.79|22589.79|22712.5|22592.5|22712.5|22592.5|22709.77|22589.77|10
1630820090000|2021-09-05 05:34:50|22712.4|22592.4|22713.14|22593.14|22713.49|22593.49|22712.4|22592.4|10
1630820100000|2021-09-05 05:35:00|22713.15|22593.15|22710.96|22590.96|22713.15|22593.15|22710.58|22590.58|10
1630820110000|2021-09-05 05:35:10|22710.8|22590.8|22710.47|22590.47|22711.22|22591.22|22710.47|22590.47|9
1630820120000|2021-09-05 05:35:20|22710.5|22590.5|22707.71|22587.71|22710.55|22590.55|22707.71|22587.71|10
1630820130000|2021-09-05 05:35:30|22707.2|22587.2|22704.77|22584.77|22707.2|22587.2|22704.77|22584.77|10
1630820140000|2021-09-05 05:35:40|22704.35|22584.35|22707.07|22587.07|22707.08|22587.08|22704.14|22584.14|10
1630820150000|2021-09-05 05:35:50|22705.78|22585.78|22702.97|22582.97|22705.78|22585.78|22702.97|22582.97|9
1630820160000|2021-09-05 05:36:00|22702.7|22582.7|22700.61|22580.61|22702.7|22582.7|22700.61|22580.61|10
1630820170000|2021-09-05 05:36:10|22700.49|22580.49|22699.78|22579.78|22700.53|22580.53|22699.66|22579.66|10
1630820180000|2021-09-05 05:36:20|22699.64|22579.64|22700.94|22580.94|22701.42|22581.42|22699.64|22579.64|10
1630820190000|2021-09-05 05:36:30|22700.95|22580.95|22701.39|22581.39|22701.87|22581.87|22700.4|22580.4|10
1630820200000|2021-09-05 05:36:40|22701.4|22581.4|22699.86|22579.86|22701.76|22581.76|22699.86|22579.86|10
1630820210000|2021-09-05 05:36:50|22698.81|22578.81|22691.06|22571.06|22698.81|22578.81|22690.87|22570.87|10
1630820220000|2021-09-05 05:37:00|22690.34|22570.34|22689.74|22569.74|22690.34|22570.34|22689.74|22569.74|10
1630820230000|2021-09-05 05:37:10|22689.56|22569.56|22687.24|22567.24|22689.65|22569.65|22687.24|22567.24|10
1630820240000|2021-09-05 05:37:20|22687.47|22567.47|22687.45|22567.45|22687.93|22567.93|22687.21|22567.21|9
1630820250000|2021-09-05 05:37:30|22687.98|22567.98|22685.56|22565.56|22687.98|22567.98|22685.56|22565.56|10
1630820260000|2021-09-05 05:37:40|22685.44|22565.44|22685.83|22565.83|22686.67|22566.67|22684.36|22564.36|10
1630820270000|2021-09-05 05:37:50|22685.21|22565.21|22684.67|22564.67|22685.47|22565.47|22684.67|22564.67|10
1630820280000|2021-09-05 05:38:00|22684.39|22564.39|22681.58|22561.58|22684.39|22564.39|22681.56|22561.56|9
1630820290000|2021-09-05 05:38:10|22682.16|22562.16|22683.02|22563.02|22683.13|22563.13|22681.97|22561.97|9
1630820300000|2021-09-05 05:38:20|22682.08|22562.08|22680.54|22560.54|22682.31|22562.31|22680.39|22560.39|10
1630820310000|2021-09-05 05:38:30|22679.72|22559.72|22679.08|22559.08|22680.55|22560.55|22679.08|22559.08|10
1630820320000|2021-09-05 05:38:40|22679.34|22559.34|22677.58|22557.58|22680.04|22560.04|22677.32|22557.32|10
1630820330000|2021-09-05 05:38:50|22677.29|22557.29|22675.06|22555.06|22677.29|22557.29|22675.06|22555.06|10
1630820340000|2021-09-05 05:39:00|22673.17|22553.17|22670.96|22550.96|22674.23|22554.23|22669.86|22549.86|10
1630820350000|2021-09-05 05:39:10|22671.06|22551.06|22669.53|22549.53|22671.06|22551.06|22669.48|22549.48|10
1630820360000|2021-09-05 05:39:20|22668.66|22548.66|22669.3|22549.3|22669.67|22549.67|22668.22|22548.22|9
1630820370000|2021-09-05 05:39:30|22669.18|22549.18|22670.29|22550.29|22670.68|22550.68|22669.18|22549.18|8
1630820380000|2021-09-05 05:39:40|22670.37|22550.37|22672.05|22552.05|22672.05|22552.05|22670.37|22550.37|8
1630820390000|2021-09-05 05:39:50|22672.12|22552.12|22671|22551|22672.12|22552.12|22670.73|22550.73|9
1630820400000|2021-09-05 05:40:00|22671.26|22551.26|22671.38|22551.38|22671.74|22551.74|22671.26|22551.26|9
1630820410000|2021-09-05 05:40:10|22671.37|22551.37|22671.16|22551.16|22671.37|22551.37|22671.03|22551.03|7
1630820420000|2021-09-05 05:40:20|22670.77|22550.77|22669.04|22549.04|22670.9|22550.9|22669.04|22549.04|10
1630820430000|2021-09-05 05:40:30|22668.5|22548.5|22668.27|22548.27|22669.1|22549.1|22668.14|22548.14|10
1630820440000|2021-09-05 05:40:40|22669.75|22549.75|22669.48|22549.48|22669.78|22549.78|22669.38|22549.38|8
1630820450000|2021-09-05 05:40:50|22669.4|22549.4|22667.55|22547.55|22669.4|22549.4|22666.07|22546.07|9
1630820460000|2021-09-05 05:41:00|22667.47|22547.47|22667.74|22547.74|22667.9|22547.9|22667.34|22547.34|10
1630820470000|2021-09-05 05:41:10|22666.38|22546.38|22667.63|22547.63|22667.63|22547.63|22665.73|22545.73|10
1630820480000|2021-09-05 05:41:20|22668.87|22548.87|22669.19|22549.19|22669.19|22549.19|22666.43|22546.43|8
1630820490000|2021-09-05 05:41:30|22670|22550|22671.52|22551.52|22671.52|22551.52|22670|22550|9
1630820500000|2021-09-05 05:41:40|22671.77|22551.77|22671.92|22551.92|22671.92|22551.92|22671.08|22551.08|10
1630820510000|2021-09-05 05:41:50|22671.33|22551.33|22671.55|22551.55|22671.67|22551.67|22671.33|22551.33|8
1630820520000|2021-09-05 05:42:00|22671.54|22551.54|22671.79|22551.79|22671.87|22551.87|22671.39|22551.39|9
1630820530000|2021-09-05 05:42:10|22672.09|22552.09|22671.53|22551.53|22672.46|22552.46|22671.53|22551.53|8
1630820540000|2021-09-05 05:42:20|22671.26|22551.26|22671.39|22551.39|22671.39|22551.39|22670.75|22550.75|10
1630820550000|2021-09-05 05:42:30|22671.05|22551.05|22673.94|22553.94|22673.99|22553.99|22670.22|22550.22|10
1630820560000|2021-09-05 05:42:40|22674.82|22554.82|22676.18|22556.18|22676.28|22556.28|22674.63|22554.63|10
1630820570000|2021-09-05 05:42:50|22676.31|22556.31|22680.7|22560.7|22680.7|22560.7|22676.31|22556.31|9
1630820580000|2021-09-05 05:43:00|22683.54|22563.54|22687.55|22567.55|22687.75|22567.75|22683.54|22563.54|10
1630820590000|2021-09-05 05:43:10|22687.04|22567.04|22690.96|22570.96|22690.96|22570.96|22687.04|22567.04|10
1630820600000|2021-09-05 05:43:20|22691.52|22571.52|22693.83|22573.83|22694.04|22574.04|22691.52|22571.52|10
1630820610000|2021-09-05 05:43:30|22695.93|22575.93|22696.25|22576.25|22696.32|22576.32|22695.77|22575.77|9
1630820620000|2021-09-05 05:43:40|22696.27|22576.27|22697.81|22577.81|22697.81|22577.81|22696.1|22576.1|10
1630820630000|2021-09-05 05:43:50|22696.69|22576.69|22698.73|22578.73|22699.17|22579.17|22696.69|22576.69|9
1630820640000|2021-09-05 05:44:00|22699.06|22579.06|22702.08|22582.08|22702.08|22582.08|22699.06|22579.06|10
1630820650000|2021-09-05 05:44:10|22704.52|22584.52|22704.63|22584.63|22705.54|22585.54|22704.52|22584.52|9
1630820660000|2021-09-05 05:44:20|22704.97|22584.97|22703|22583|22705.71|22585.71|22702.45|22582.45|9
1630820670000|2021-09-05 05:44:30|22702.76|22582.76|22703.57|22583.57|22703.93|22583.93|22702.57|22582.57|9
1630820680000|2021-09-05 05:44:40|22703.45|22583.45|22703.42|22583.42|22703.47|22583.47|22701.92|22581.92|10
1630820690000|2021-09-05 05:44:50|22703.51|22583.51|22706.18|22586.18|22706.18|22586.18|22703.36|22583.36|8
1630820700000|2021-09-05 05:45:00|22706.67|22586.67|22708.31|22588.31|22708.31|22588.31|22706.67|22586.67|9
1630820710000|2021-09-05 05:45:10|22709.62|22589.62|22713.21|22593.21|22713.21|22593.21|22709.62|22589.62|9
1630820720000|2021-09-05 05:45:20|22713.47|22593.47|22716.28|22596.28|22716.28|22596.28|22713.47|22593.47|9
1630820730000|2021-09-05 05:45:30|22716.92|22596.92|22720.48|22600.48|22720.52|22600.52|22716.92|22596.92|10
1630820740000|2021-09-05 05:45:40|22720.67|22600.67|22723.51|22603.51|22723.51|22603.51|22720.57|22600.57|10
1630820750000|2021-09-05 05:45:50|22723.86|22603.86|22724.17|22604.17|22724.17|22604.17|22723.43|22603.43|10
1630820760000|2021-09-05 05:46:00|22724.37|22604.37|22725.75|22605.75|22726.12|22606.12|22724.37|22604.37|10
1630820770000|2021-09-05 05:46:10|22725.74|22605.74|22727.14|22607.14|22727.14|22607.14|22725.35|22605.35|10
1630820780000|2021-09-05 05:46:20|22726.96|22606.96|22726.53|22606.53|22726.96|22606.96|22726.32|22606.32|10
1630820790000|2021-09-05 05:46:30|22726.39|22606.39|22725.58|22605.58|22726.39|22606.39|22723.55|22603.55|10
1630820800000|2021-09-05 05:46:40|22727.14|22607.14|22726.29|22606.29|22727.14|22607.14|22726.24|22606.24|10
1630820810000|2021-09-05 05:46:50|22725.91|22605.91|22725|22605|22726.37|22606.37|22725|22605|10
1630820820000|2021-09-05 05:47:00|22725.11|22605.11|22720.85|22600.85|22725.11|22605.11|22720.85|22600.85|10
1630820830000|2021-09-05 05:47:10|22719.88|22599.88|22711.18|22591.18|22719.88|22599.88|22711.18|22591.18|10
1630820840000|2021-09-05 05:47:20|22710.13|22590.13|22702.55|22582.55|22710.13|22590.13|22702.5|22582.5|10
1630820850000|2021-09-05 05:47:30|22702.37|22582.37|22700.43|22580.43|22703.07|22583.07|22700.43|22580.43|9
1630820860000|2021-09-05 05:47:40|22699.24|22579.24|22697.38|22577.38|22699.24|22579.24|22697.16|22577.16|9
1630820870000|2021-09-05 05:47:50|22697.65|22577.65|22696.55|22576.55|22697.67|22577.67|22696.41|22576.41|10
1630820880000|2021-09-05 05:48:00|22696.87|22576.87|22695.88|22575.88|22696.9|22576.9|22695.88|22575.88|7
1630820890000|2021-09-05 05:48:10|22695.81|22575.81|22694.18|22574.18|22695.81|22575.81|22694.18|22574.18|9
1630820900000|2021-09-05 05:48:20|22694.14|22574.14|22692.74|22572.74|22694.15|22574.15|22692.52|22572.52|10
1630820910000|2021-09-05 05:48:30|22692.76|22572.76|22690.79|22570.79|22693.9|22573.9|22690.79|22570.79|10
1630820920000|2021-09-05 05:48:40|22690.89|22570.89|22690.6|22570.6|22691.62|22571.62|22690.6|22570.6|10
1630820930000|2021-09-05 05:48:50|22691.98|22571.98|22689.08|22569.08|22691.98|22571.98|22688.98|22568.98|10
1630820940000|2021-09-05 05:49:00|22687.51|22567.51|22684.72|22564.72|22688.1|22568.1|22684.72|22564.72|10
1630820950000|2021-09-05 05:49:10|22683.82|22563.82|22680.67|22560.67|22683.82|22563.82|22680.67|22560.67|10
1630820960000|2021-09-05 05:49:20|22680.22|22560.22|22679.88|22559.88|22680.22|22560.22|22679.55|22559.55|9
1630820970000|2021-09-05 05:49:30|22679.74|22559.74|22682.34|22562.34|22682.6|22562.6|22679.74|22559.74|10
1630820980000|2021-09-05 05:49:40|22682.69|22562.69|22683.08|22563.08|22683.37|22563.37|22682.69|22562.69|10
1630820990000|2021-09-05 05:49:50|22683.1|22563.1|22682.82|22562.82|22683.1|22563.1|22682.51|22562.51|7
1630821000000|2021-09-05 05:50:00|22683.01|22563.01|22682.61|22562.61|22683.89|22563.89|22682.61|22562.61|10
1630821010000|2021-09-05 05:50:10|22682.75|22562.75|22683.6|22563.6|22683.6|22563.6|22682.09|22562.09|9
1630821020000|2021-09-05 05:50:20|22683.72|22563.72|22681.78|22561.78|22683.72|22563.72|22681.78|22561.78|8
1630821030000|2021-09-05 05:50:30|22682.25|22562.25|22680.92|22560.92|22683.78|22563.78|22680.92|22560.92|8
1630821040000|2021-09-05 05:50:40|22681.06|22561.06|22680.27|22560.27|22681.06|22561.06|22679.96|22559.96|10
1630821050000|2021-09-05 05:50:50|22678.79|22558.79|22679.28|22559.28|22679.28|22559.28|22678.79|22558.79|9
1630821060000|2021-09-05 05:51:00|22679.31|22559.31|22681.05|22561.05|22681.05|22561.05|22679.31|22559.31|10
1630821070000|2021-09-05 05:51:10|22681.2|22561.2|22682.74|22562.74|22682.81|22562.81|22681.2|22561.2|9
1630821080000|2021-09-05 05:51:20|22682.99|22562.99|22683.64|22563.64|22683.84|22563.84|22682.94|22562.94|9
1630821090000|2021-09-05 05:51:30|22683.76|22563.76|22681.45|22561.45|22683.82|22563.82|22681.45|22561.45|8
1630821100000|2021-09-05 05:51:40|22681.72|22561.72|22682.45|22562.45|22682.45|22562.45|22681.37|22561.37|10
1630821110000|2021-09-05 05:51:50|22682.72|22562.72|22684.65|22564.65|22684.65|22564.65|22682.72|22562.72|9
1630821120000|2021-09-05 05:52:00|22684.69|22564.69|22687.24|22567.24|22687.42|22567.42|22684.38|22564.38|10
1630821130000|2021-09-05 05:52:10|22688.56|22568.56|22689.45|22569.45|22689.5|22569.5|22688.51|22568.51|9
1630821140000|2021-09-05 05:52:20|22689.52|22569.52|22692.47|22572.47|22692.47|22572.47|22689.18|22569.18|9
1630821150000|2021-09-05 05:52:30|22693.02|22573.02|22694.84|22574.84|22694.84|22574.84|22691.7|22571.7|10
1630821160000|2021-09-05 05:52:40|22694.92|22574.92|22695.58|22575.58|22695.58|22575.58|22694.3|22574.3|10
1630821170000|2021-09-05 05:52:50|22695.75|22575.75|22697.14|22577.14|22698.46|22578.46|22695.75|22575.75|10
1630821180000|2021-09-05 05:53:00|22697.29|22577.29|22700.36|22580.36|22700.52|22580.52|22697.29|22577.29|8
1630821190000|2021-09-05 05:53:10|22700.32|22580.32|22700.85|22580.85|22700.85|22580.85|22699.98|22579.98|9
1630821200000|2021-09-05 05:53:20|22700.77|22580.77|22702.93|22582.93|22703.03|22583.03|22700.77|22580.77|10
1630821210000|2021-09-05 05:53:30|22703.4|22583.4|22702.11|22582.11|22703.54|22583.54|22702.09|22582.09|9
1630821220000|2021-09-05 05:53:40|22702.18|22582.18|22704.64|22584.64|22704.68|22584.68|22702.18|22582.18|10
1630821230000|2021-09-05 05:53:50|22704.78|22584.78|22706|22586|22706|22586|22704.78|22584.78|9
1630821240000|2021-09-05 05:54:00|22706.01|22586.01|22706.56|22586.56|22708.57|22588.57|22705.98|22585.98|9
1630821250000|2021-09-05 05:54:10|22705.87|22585.87|22705.48|22585.48|22705.87|22585.87|22705.22|22585.22|10
1630821260000|2021-09-05 05:54:20|22705.67|22585.67|22707.52|22587.52|22707.67|22587.67|22705.53|22585.53|10
1630821270000|2021-09-05 05:54:30|22707.77|22587.77|22712.66|22592.66|22712.66|22592.66|22707.77|22587.77|9
1630821280000|2021-09-05 05:54:40|22712.67|22592.67|22715.01|22595.01|22715.01|22595.01|22712.55|22592.55|10
1630821290000|2021-09-05 05:54:50|22715.33|22595.33|22717.04|22597.04|22717.04|22597.04|22715.33|22595.33|9
1630821300000|2021-09-05 05:55:00|22717.35|22597.35|22718.68|22598.68|22718.68|22598.68|22717.35|22597.35|9
1630821310000|2021-09-05 05:55:10|22718.99|22598.99|22722.09|22602.09|22722.31|22602.31|22718.99|22598.99|10
1630821320000|2021-09-05 05:55:20|22721.05|22601.05|22720.36|22600.36|22721.05|22601.05|22720.32|22600.32|10
1630821330000|2021-09-05 05:55:30|22722.01|22602.01|22721.22|22601.22|22722.01|22602.01|22720.74|22600.74|10
1630821340000|2021-09-05 05:55:40|22721.4|22601.4|22722.47|22602.47|22722.47|22602.47|22721.34|22601.34|9
1630821350000|2021-09-05 05:55:50|22722.35|22602.35|22723.43|22603.43|22723.43|22603.43|22722.16|22602.16|9
1630821360000|2021-09-05 05:56:00|22723.63|22603.63|22724.06|22604.06|22724.62|22604.62|22723.63|22603.63|10
1630821370000|2021-09-05 05:56:10|22723.69|22603.69|22721.32|22601.32|22724.55|22604.55|22721.32|22601.32|10
1630821380000|2021-09-05 05:56:20|22721.23|22601.23|22721.8|22601.8|22721.8|22601.8|22721.11|22601.11|10
1630821390000|2021-09-05 05:56:30|22721.89|22601.89|22724.5|22604.5|22724.56|22604.56|22721.4|22601.4|10
1630821400000|2021-09-05 05:56:40|22724.62|22604.62|22722.37|22602.37|22724.62|22604.62|22722.37|22602.37|10
1630821410000|2021-09-05 05:56:50|22721.9|22601.9|22721.4|22601.4|22722.16|22602.16|22720.6|22600.6|10
1630821420000|2021-09-05 05:57:00|22721.42|22601.42|22719.66|22599.66|22721.42|22601.42|22719.48|22599.48|10
1630821430000|2021-09-05 05:57:10|22719.97|22599.97|22718.75|22598.75|22720.22|22600.22|22718.75|22598.75|10
1630821440000|2021-09-05 05:57:20|22718.82|22598.82|22713.9|22593.9|22718.82|22598.82|22713.9|22593.9|10
1630821450000|2021-09-05 05:57:30|22713.57|22593.57|22709.55|22589.55|22713.57|22593.57|22709.28|22589.28|10
1630821460000|2021-09-05 05:57:40|22710.18|22590.18|22709.27|22589.27|22710.35|22590.35|22709.27|22589.27|10
1630821470000|2021-09-05 05:57:50|22709.09|22589.09|22708.99|22588.99|22709.15|22589.15|22708.95|22588.95|8
1630821480000|2021-09-05 05:58:00|22708.97|22588.97|22709.92|22589.92|22709.92|22589.92|22708.78|22588.78|9
1630821490000|2021-09-05 05:58:10|22709.88|22589.88|22709.03|22589.03|22710.48|22590.48|22709.03|22589.03|9
1630821500000|2021-09-05 05:58:20|22709.28|22589.28|22709.79|22589.79|22710.68|22590.68|22709.13|22589.13|9
1630821510000|2021-09-05 05:58:30|22709.4|22589.4|22707.08|22587.08|22709.4|22589.4|22707.08|22587.08|9
1630821520000|2021-09-05 05:58:40|22706.3|22586.3|22705.38|22585.38|22706.76|22586.76|22705.18|22585.18|9
1630821530000|2021-09-05 05:58:50|22705.3|22585.3|22706.17|22586.17|22706.17|22586.17|22705.28|22585.28|10
1630821540000|2021-09-05 05:59:00|22706.2|22586.2|22706.66|22586.66|22706.92|22586.92|22706.2|22586.2|9
1630821550000|2021-09-05 05:59:10|22706.94|22586.94|22707.22|22587.22|22708.01|22588.01|22706.94|22586.94|9
1630821560000|2021-09-05 05:59:20|22707.48|22587.48|22707.63|22587.63|22708.32|22588.32|22707.48|22587.48|9
1630821570000|2021-09-05 05:59:30|22707.14|22587.14|22704.86|22584.86|22707.14|22587.14|22704.86|22584.86|9
1630821580000|2021-09-05 05:59:40|22703.88|22583.88|22703.32|22583.32|22705.11|22585.11|22703.32|22583.32|10
1630821590000|2021-09-05 05:59:50|22702.46|22582.46|22701.2|22581.2|22702.82|22582.82|22701.2|22581.2|10
1630821600000|2021-09-05 06:00:00|22701.37|22581.37|22701.12|22581.12|22701.37|22581.37|22699.98|22579.98|10
1630821610000|2021-09-05 06:00:10|22701.14|22581.14|22698.86|22578.86|22701.14|22581.14|22698.32|22578.32|10
1630821620000|2021-09-05 06:00:20|22698.77|22578.77|22699.01|22579.01|22699.01|22579.01|22698.41|22578.41|10
1630821630000|2021-09-05 06:00:30|22696.57|22576.57|22696.62|22576.62|22698.28|22578.28|22696.57|22576.57|9
1630821640000|2021-09-05 06:00:40|22696.07|22576.07|22695.36|22575.36|22696.07|22576.07|22694.99|22574.99|10
1630821650000|2021-09-05 06:00:50|22695.19|22575.19|22695.11|22575.11|22695.97|22575.97|22695.1|22575.1|9
1630821660000|2021-09-05 06:01:00|22695.21|22575.21|22694.98|22574.98|22695.93|22575.93|22694.98|22574.98|10
1630821670000|2021-09-05 06:01:10|22695.03|22575.03|22695.35|22575.35|22695.76|22575.76|22695.03|22575.03|10
1630821680000|2021-09-05 06:01:20|22694.52|22574.52|22694.84|22574.84|22695.26|22575.26|22694.04|22574.04|9
1630821690000|2021-09-05 06:01:30|22694.82|22574.82|22692|22572|22694.82|22574.82|22692|22572|10
1630821700000|2021-09-05 06:01:40|22691.97|22571.97|22691.88|22571.88|22692.22|22572.22|22691.33|22571.33|9
1630821710000|2021-09-05 06:01:50|22691.82|22571.82|22690.36|22570.36|22692.48|22572.48|22690.36|22570.36|10
1630821720000|2021-09-05 06:02:00|22690.49|22570.49|22687.31|22567.31|22690.49|22570.49|22687.21|22567.21|8
1630821730000|2021-09-05 06:02:10|22687.16|22567.16|22686.68|22566.68|22687.28|22567.28|22686.68|22566.68|10
1630821740000|2021-09-05 06:02:20|22686.69|22566.69|22686.24|22566.24|22687.9|22567.9|22686.23|22566.23|9
1630821750000|2021-09-05 06:02:30|22685.02|22565.02|22686.96|22566.96|22686.96|22566.96|22684.97|22564.97|10
1630821760000|2021-09-05 06:02:40|22686.94|22566.94|22689.77|22569.77|22689.78|22569.78|22686.94|22566.94|9
1630821770000|2021-09-05 06:02:50|22690.38|22570.38|22696.26|22576.26|22696.26|22576.26|22690.38|22570.38|9
1630821780000|2021-09-05 06:03:00|22696.71|22576.71|22697.3|22577.3|22697.38|22577.38|22696.61|22576.61|9
1630821790000|2021-09-05 06:03:10|22697.56|22577.56|22702.24|22582.24|22702.24|22582.24|22697.56|22577.56|9
1630821800000|2021-09-05 06:03:20|22702.14|22582.14|22702.67|22582.67|22703.54|22583.54|22702.14|22582.14|9
1630821810000|2021-09-05 06:03:30|22702.99|22582.99|22703.76|22583.76|22704.37|22584.37|22702.72|22582.72|9
1630821820000|2021-09-05 06:03:40|22703.93|22583.93|22705.61|22585.61|22706.16|22586.16|22703.93|22583.93|8
1630821830000|2021-09-05 06:03:50|22705.66|22585.66|22708.19|22588.19|22708.19|22588.19|22705.66|22585.66|9
1630821840000|2021-09-05 06:04:00|22708.38|22588.38|22712.08|22592.08|22712.08|22592.08|22708.32|22588.32|9
1630821850000|2021-09-05 06:04:10|22712.3|22592.3|22716.13|22596.13|22716.13|22596.13|22712.25|22592.25|10
1630821860000|2021-09-05 06:04:20|22716.88|22596.88|22721.63|22601.63|22721.63|22601.63|22716.88|22596.88|10
1630821870000|2021-09-05 06:04:30|22722.09|22602.09|22722.14|22602.14|22722.23|22602.23|22721.46|22601.46|10
1630821880000|2021-09-05 06:04:40|22722.05|22602.05|22721.13|22601.13|22723|22603|22721.13|22601.13|10
1630821890000|2021-09-05 06:04:50|22720.98|22600.98|22718.58|22598.58|22720.98|22600.98|22718.58|22598.58|9
1630821900000|2021-09-05 06:05:00|22718.13|22598.13|22717.03|22597.03|22718.13|22598.13|22716.82|22596.82|10
1630821910000|2021-09-05 06:05:10|22717.6|22597.6|22719.05|22599.05|22719.65|22599.65|22717.6|22597.6|10
1630821920000|2021-09-05 06:05:20|22719.07|22599.07|22719.8|22599.8|22719.88|22599.88|22719.07|22599.07|10
1630821930000|2021-09-05 06:05:30|22720.07|22600.07|22714.59|22594.59|22720.07|22600.07|22714.59|22594.59|10
1630821940000|2021-09-05 06:05:40|22714.25|22594.25|22715.64|22595.64|22715.77|22595.77|22714.25|22594.25|10
1630821950000|2021-09-05 06:05:50|22715.65|22595.65|22711.64|22591.64|22715.65|22595.65|22710.34|22590.34|10
1630821960000|2021-09-05 06:06:00|22710.97|22590.97|22704.06|22584.06|22710.97|22590.97|22704.06|22584.06|10
1630821970000|2021-09-05 06:06:10|22703.62|22583.62|22701.57|22581.57|22703.62|22583.62|22701.55|22581.55|10
1630821980000|2021-09-05 06:06:20|22701.5|22581.5|22698.01|22578.01|22701.5|22581.5|22698.01|22578.01|10
1630821990000|2021-09-05 06:06:30|22698.32|22578.32|22696.64|22576.64|22698.32|22578.32|22696.64|22576.64|10
1630822000000|2021-09-05 06:06:40|22696.38|22576.38|22698.02|22578.02|22698.02|22578.02|22696.33|22576.33|8
1630822010000|2021-09-05 06:06:50|22697.59|22577.59|22696.09|22576.09|22697.93|22577.93|22695.85|22575.85|10
1630822020000|2021-09-05 06:07:00|22696.37|22576.37|22698.19|22578.19|22698.19|22578.19|22696.1|22576.1|9
1630822030000|2021-09-05 06:07:10|22698.32|22578.32|22697.39|22577.39|22698.32|22578.32|22697.14|22577.14|10
1630822040000|2021-09-05 06:07:20|22697.46|22577.46|22698.78|22578.78|22698.78|22578.78|22697.46|22577.46|10
1630822050000|2021-09-05 06:07:30|22698.91|22578.91|22697.49|22577.49|22698.91|22578.91|22697.49|22577.49|8
1630822060000|2021-09-05 06:07:40|22698.26|22578.26|22696.88|22576.88|22698.49|22578.49|22696.88|22576.88|10
1630822070000|2021-09-05 06:07:50|22696.71|22576.71|22696.7|22576.7|22698.03|22578.03|22696.26|22576.26|10
1630822080000|2021-09-05 06:08:00|22696.34|22576.34|22695.58|22575.58|22696.34|22576.34|22695.58|22575.58|9
1630822090000|2021-09-05 06:08:10|22695.65|22575.65|22695.74|22575.74|22695.74|22575.74|22695.2|22575.2|9
1630822100000|2021-09-05 06:08:20|22695.69|22575.69|22694.84|22574.84|22696.16|22576.16|22694.71|22574.71|10
1630822110000|2021-09-05 06:08:30|22694.35|22574.35|22693.13|22573.13|22694.45|22574.45|22692.98|22572.98|10
1630822120000|2021-09-05 06:08:40|22692.91|22572.91|22692.31|22572.31|22693.1|22573.1|22692.31|22572.31|10
1630822130000|2021-09-05 06:08:50|22692.58|22572.58|22692.6|22572.6|22692.77|22572.77|22692.4|22572.4|10
1630822140000|2021-09-05 06:09:00|22692.71|22572.71|22695.34|22575.34|22695.34|22575.34|22692.71|22572.71|9
1630822150000|2021-09-05 06:09:10|22695.77|22575.77|22695.15|22575.15|22695.77|22575.77|22695.13|22575.13|10
1630822160000|2021-09-05 06:09:20|22694.27|22574.27|22690.26|22570.26|22694.42|22574.42|22690.26|22570.26|10
1630822170000|2021-09-05 06:09:30|22688.8|22568.8|22685.99|22565.99|22688.8|22568.8|22685.99|22565.99|9
1630822180000|2021-09-05 06:09:40|22685.16|22565.16|22685.22|22565.22|22685.98|22565.98|22683.78|22563.78|10
1630822190000|2021-09-05 06:09:50|22685.16|22565.16|22677.6|22557.6|22685.16|22565.16|22677.6|22557.6|10
1630822200000|2021-09-05 06:10:00|22677.33|22557.33|22673.22|22553.22|22677.85|22557.85|22673.22|22553.22|10
1630822210000|2021-09-05 06:10:10|22672.03|22552.03|22677.07|22557.07|22677.07|22557.07|22672.03|22552.03|10
1630822220000|2021-09-05 06:10:20|22677.29|22557.29|22673.07|22553.07|22677.29|22557.29|22673.07|22553.07|10
1630822230000|2021-09-05 06:10:30|22673.06|22553.06|22670.78|22550.78|22673.28|22553.28|22670.78|22550.78|7
1630822240000|2021-09-05 06:10:40|22670.16|22550.16|22667.1|22547.1|22670.16|22550.16|22667.1|22547.1|10
1630822250000|2021-09-05 06:10:50|22666.73|22546.73|22664.03|22544.03|22666.73|22546.73|22663.6|22543.6|9
1630822260000|2021-09-05 06:11:00|22664.17|22544.17|22662.6|22542.6|22664.17|22544.17|22662.02|22542.02|10
1630822270000|2021-09-05 06:11:10|22662.15|22542.15|22665.99|22545.99|22665.99|22545.99|22661.76|22541.76|10
1630822280000|2021-09-05 06:11:20|22666.84|22546.84|22670.5|22550.5|22670.5|22550.5|22666.75|22546.75|10
1630822290000|2021-09-05 06:11:30|22670.43|22550.43|22668.69|22548.69|22670.43|22550.43|22668.69|22548.69|10
1630822300000|2021-09-05 06:11:40|22668.66|22548.66|22665.97|22545.97|22668.88|22548.88|22665.97|22545.97|9
1630822310000|2021-09-05 06:11:50|22665.85|22545.85|22664.48|22544.48|22666.09|22546.09|22664.26|22544.26|9
1630822320000|2021-09-05 06:12:00|22663.72|22543.72|22663.75|22543.75|22663.83|22543.83|22662.24|22542.24|10
1630822330000|2021-09-05 06:12:10|22663.26|22543.26|22657.7|22537.7|22663.26|22543.26|22657.65|22537.65|10
1630822340000|2021-09-05 06:12:20|22657.79|22537.79|22653.24|22533.24|22658.28|22538.28|22653.24|22533.24|10
1630822350000|2021-09-05 06:12:30|22652.95|22532.95|22647.69|22527.69|22654.17|22534.17|22647.69|22527.69|10
1630822360000|2021-09-05 06:12:40|22648.25|22528.25|22648.36|22528.36|22648.41|22528.41|22647.91|22527.91|9
1630822370000|2021-09-05 06:12:50|22648.2|22528.2|22647.69|22527.69|22649.85|22529.85|22646.85|22526.85|9
1630822380000|2021-09-05 06:13:00|22647.99|22527.99|22648.77|22528.77|22648.77|22528.77|22646.72|22526.72|10
1630822390000|2021-09-05 06:13:10|22650.13|22530.13|22649|22529|22651.48|22531.48|22649|22529|10
1630822400000|2021-09-05 06:13:20|22648.44|22528.44|22650.65|22530.65|22650.8|22530.8|22648.44|22528.44|10
1630822410000|2021-09-05 06:13:30|22651.05|22531.05|22649.1|22529.1|22652.65|22532.65|22649.1|22529.1|10
1630822420000|2021-09-05 06:13:40|22648.93|22528.93|22647.86|22527.86|22649.43|22529.43|22647.52|22527.52|9
1630822430000|2021-09-05 06:13:50|22647.67|22527.67|22646.06|22526.06|22647.67|22527.67|22646.02|22526.02|9
1630822440000|2021-09-05 06:14:00|22646.32|22526.32|22644.03|22524.03|22646.32|22526.32|22644|22524|9
1630822450000|2021-09-05 06:14:10|22644.35|22524.35|22642.17|22522.17|22645.04|22525.04|22642.17|22522.17|10
1630822460000|2021-09-05 06:14:20|22641.2|22521.2|22633.92|22513.92|22641.2|22521.2|22633.92|22513.92|9
1630822470000|2021-09-05 06:14:30|22634.13|22514.13|22628.44|22508.44|22634.13|22514.13|22628.42|22508.42|10
1630822480000|2021-09-05 06:14:40|22628.32|22508.32|22624.76|22504.76|22628.32|22508.32|22624.76|22504.76|10
1630822490000|2021-09-05 06:14:50|22624.5|22504.5|22621.44|22501.44|22625.69|22505.69|22621.44|22501.44|10
1630822500000|2021-09-05 06:15:00|22623.22|22503.22|22619.75|22499.75|22623.42|22503.42|22619.33|22499.33|10
1630822510000|2021-09-05 06:15:10|22620|22500|22621.42|22501.42|22622.26|22502.26|22619.75|22499.75|9
1630822520000|2021-09-05 06:15:20|22621.33|22501.33|22622.48|22502.48|22622.48|22502.48|22620.21|22500.21|9
1630822530000|2021-09-05 06:15:30|22620.78|22500.78|22620.95|22500.95|22621.05|22501.05|22620.08|22500.08|10
1630822540000|2021-09-05 06:15:40|22620.89|22500.89|22624.26|22504.26|22624.26|22504.26|22620.89|22500.89|10
1630822550000|2021-09-05 06:15:50|22625.25|22505.25|22628.1|22508.1|22628.1|22508.1|22625.25|22505.25|10
1630822560000|2021-09-05 06:16:00|22628.73|22508.73|22631.3|22511.3|22631.3|22511.3|22628.46|22508.46|10
1630822570000|2021-09-05 06:16:10|22633.06|22513.06|22631.84|22511.84|22633.06|22513.06|22631.55|22511.55|10
1630822580000|2021-09-05 06:16:20|22631.3|22511.3|22632.72|22512.72|22632.73|22512.73|22631.06|22511.06|9
1630822590000|2021-09-05 06:16:30|22632.75|22512.75|22638.33|22518.33|22638.33|22518.33|22632.75|22512.75|10
1630822600000|2021-09-05 06:16:40|22638.57|22518.57|22640.34|22520.34|22640.34|22520.34|22638.57|22518.57|9
1630822610000|2021-09-05 06:16:50|22640.3|22520.3|22642.69|22522.69|22642.99|22522.99|22640.3|22520.3|10
1630822620000|2021-09-05 06:17:00|22642.49|22522.49|22644.72|22524.72|22645.22|22525.22|22642.49|22522.49|10
1630822630000|2021-09-05 06:17:10|22643.78|22523.78|22642.39|22522.39|22643.78|22523.78|22642.39|22522.39|10
1630822640000|2021-09-05 06:17:20|22642.41|22522.41|22641.8|22521.8|22642.97|22522.97|22641.51|22521.51|10
1630822650000|2021-09-05 06:17:30|22641.75|22521.75|22639.54|22519.54|22641.75|22521.75|22639.54|22519.54|10
1630822660000|2021-09-05 06:17:40|22639.85|22519.85|22641.84|22521.84|22641.89|22521.89|22639.85|22519.85|10
1630822670000|2021-09-05 06:17:50|22642.09|22522.09|22640.16|22520.16|22642.09|22522.09|22640.07|22520.07|9
1630822680000|2021-09-05 06:18:00|22639.39|22519.39|22635.88|22515.88|22639.39|22519.39|22635.88|22515.88|9
1630822690000|2021-09-05 06:18:10|22635.62|22515.62|22635.71|22515.71|22636.03|22516.03|22635.49|22515.49|10
1630822700000|2021-09-05 06:18:20|22634.35|22514.35|22631.89|22511.89|22634.35|22514.35|22631.89|22511.89|8
1630822710000|2021-09-05 06:18:30|22631.43|22511.43|22630.31|22510.31|22631.43|22511.43|22630.31|22510.31|10
1630822720000|2021-09-05 06:18:40|22630.6|22510.6|22632.58|22512.58|22633.05|22513.05|22630.6|22510.6|9
1630822730000|2021-09-05 06:18:50|22632.63|22512.63|22631.56|22511.56|22632.63|22512.63|22631.23|22511.23|10
1630822740000|2021-09-05 06:19:00|22632.81|22512.81|22632.61|22512.61|22633.15|22513.15|22631.22|22511.22|10
1630822750000|2021-09-05 06:19:10|22632.63|22512.63|22630.81|22510.81|22633.87|22513.87|22630.81|22510.81|10
1630822760000|2021-09-05 06:19:20|22631.54|22511.54|22629.34|22509.34|22631.54|22511.54|22629.32|22509.32|10
1630822770000|2021-09-05 06:19:30|22630.12|22510.12|22629.41|22509.41|22630.12|22510.12|22629.24|22509.24|10
1630822780000|2021-09-05 06:19:40|22629.52|22509.52|22625.39|22505.39|22629.52|22509.52|22625.39|22505.39|10
1630822790000|2021-09-05 06:19:50|22624.76|22504.76|22622.71|22502.71|22624.76|22504.76|22622.4|22502.4|10
1630822800000|2021-09-05 06:20:00|22622.66|22502.66|22619.83|22499.83|22622.66|22502.66|22619.83|22499.83|10
1630822810000|2021-09-05 06:20:10|22620.14|22500.14|22616.45|22496.45|22620.34|22500.34|22616.45|22496.45|10
1630822820000|2021-09-05 06:20:20|22616.48|22496.48|22614.47|22494.47|22617|22497|22614.47|22494.47|10
1630822830000|2021-09-05 06:20:30|22614.17|22494.17|22609.06|22489.06|22615.34|22495.34|22609.06|22489.06|10
1630822840000|2021-09-05 06:20:40|22608.94|22488.94|22608.79|22488.79|22608.99|22488.99|22608.1|22488.1|10
1630822850000|2021-09-05 06:20:50|22608.63|22488.63|22607.29|22487.29|22608.63|22488.63|22606.3|22486.3|10
1630822860000|2021-09-05 06:21:00|22604.79|22484.79|22595.12|22475.12|22604.79|22484.79|22595.12|22475.12|10
1630822870000|2021-09-05 06:21:10|22593.88|22473.88|22586.79|22466.79|22593.88|22473.88|22586.04|22466.04|9
1630822880000|2021-09-05 06:21:20|22586.83|22466.83|22586.84|22466.84|22586.94|22466.94|22585.69|22465.69|10
1630822890000|2021-09-05 06:21:30|22587.1|22467.1|22588.48|22468.48|22588.77|22468.77|22587.1|22467.1|10
1630822900000|2021-09-05 06:21:40|22587.59|22467.59|22584.43|22464.43|22587.59|22467.59|22584.43|22464.43|10
1630822910000|2021-09-05 06:21:50|22583.98|22463.98|22578.88|22458.88|22583.98|22463.98|22578.88|22458.88|10
1630822920000|2021-09-05 06:22:00|22578.67|22458.67|22576.47|22456.47|22578.79|22458.79|22576.47|22456.47|10
1630822930000|2021-09-05 06:22:10|22574.92|22454.92|22565.87|22445.87|22574.92|22454.92|22565.87|22445.87|10
1630822940000|2021-09-05 06:22:20|22565.13|22445.13|22562.87|22442.87|22565.13|22445.13|22561.59|22441.59|8
1630822950000|2021-09-05 06:22:30|22562.83|22442.83|22562.99|22442.99|22562.99|22442.99|22560.44|22440.44|10
1630822960000|2021-09-05 06:22:40|22561.22|22441.22|22560.9|22440.9|22561.44|22441.44|22560.23|22440.23|10
1630822970000|2021-09-05 06:22:50|22563.07|22443.07|22564.88|22444.88|22565.36|22445.36|22563.07|22443.07|10
1630822980000|2021-09-05 06:23:00|22564.79|22444.79|22558.56|22438.56|22565.48|22445.48|22558.56|22438.56|10
1630822990000|2021-09-05 06:23:10|22559.38|22439.38|22556.35|22436.35|22559.38|22439.38|22555.15|22435.15|9
1630823000000|2021-09-05 06:23:20|22555.94|22435.94|22556.21|22436.21|22556.87|22436.87|22555.91|22435.91|10
1630823010000|2021-09-05 06:23:30|22555.65|22435.65|22557.22|22437.22|22557.22|22437.22|22553.39|22433.39|10
1630823020000|2021-09-05 06:23:40|22557.68|22437.68|22565.44|22445.44|22565.68|22445.68|22557.68|22437.68|10
1630823030000|2021-09-05 06:23:50|22565.96|22445.96|22563.16|22443.16|22565.96|22445.96|22562.55|22442.55|10
1630823040000|2021-09-05 06:24:00|22563.79|22443.79|22561.59|22441.59|22563.79|22443.79|22561.59|22441.59|10
1630823050000|2021-09-05 06:24:10|22560.96|22440.96|22561.12|22441.12|22561.35|22441.35|22560.17|22440.17|10
1630823060000|2021-09-05 06:24:20|22561.75|22441.75|22565.44|22445.44|22565.44|22445.44|22561.55|22441.55|10
1630823070000|2021-09-05 06:24:30|22566.02|22446.02|22566.6|22446.6|22568.01|22448.01|22566.02|22446.02|10
1630823080000|2021-09-05 06:24:40|22567.25|22447.25|22568.26|22448.26|22569.03|22449.03|22567.12|22447.12|9
1630823090000|2021-09-05 06:24:50|22568.82|22448.82|22569.98|22449.98|22569.98|22449.98|22568.61|22448.61|10
1630823100000|2021-09-05 06:25:00|22570.16|22450.16|22573.86|22453.86|22573.86|22453.86|22570.16|22450.16|10
1630823110000|2021-09-05 06:25:10|22573.78|22453.78|22574.27|22454.27|22574.27|22454.27|22573.67|22453.67|9
1630823120000|2021-09-05 06:25:20|22574.36|22454.36|22573.03|22453.03|22574.79|22454.79|22573.03|22453.03|8
1630823130000|2021-09-05 06:25:30|22573.01|22453.01|22573.33|22453.33|22573.61|22453.61|22573.01|22453.01|10
1630823140000|2021-09-05 06:25:40|22575.06|22455.06|22578.91|22458.91|22578.91|22458.91|22575.06|22455.06|10
1630823150000|2021-09-05 06:25:50|22579.73|22459.73|22581.73|22461.73|22581.91|22461.91|22579.73|22459.73|9
1630823160000|2021-09-05 06:26:00|22581.23|22461.23|22583.77|22463.77|22583.77|22463.77|22581.06|22461.06|10
1630823170000|2021-09-05 06:26:10|22584.89|22464.89|22586.81|22466.81|22586.81|22466.81|22584.89|22464.89|10
1630823180000|2021-09-05 06:26:20|22586.94|22466.94|22589.17|22469.17|22589.49|22469.49|22586.94|22466.94|10
1630823190000|2021-09-05 06:26:30|22589.41|22469.41|22590.69|22470.69|22590.76|22470.76|22588.45|22468.45|10
1630823200000|2021-09-05 06:26:40|22592.03|22472.03|22592.18|22472.18|22592.21|22472.21|22591.79|22471.79|10
1630823210000|2021-09-05 06:26:50|22592.4|22472.4|22595.38|22475.38|22595.68|22475.68|22592.4|22472.4|10
1630823220000|2021-09-05 06:27:00|22596.84|22476.84|22598.5|22478.5|22598.5|22478.5|22596.84|22476.84|10
1630823230000|2021-09-05 06:27:10|22597.43|22477.43|22599.46|22479.46|22599.46|22479.46|22597.15|22477.15|10
1630823240000|2021-09-05 06:27:20|22599.4|22479.4|22605.11|22485.11|22605.11|22485.11|22599.4|22479.4|10
1630823250000|2021-09-05 06:27:30|22605.19|22485.19|22616.42|22496.42|22616.42|22496.42|22605.19|22485.19|10
1630823260000|2021-09-05 06:27:40|22619.39|22499.39|22624.36|22504.36|22625.34|22505.34|22619.28|22499.28|10
1630823270000|2021-09-05 06:27:50|22625.33|22505.33|22629|22509|22629.81|22509.81|22625.33|22505.33|10
1630823280000|2021-09-05 06:28:00|22628.72|22508.72|22629.02|22509.02|22629.02|22509.02|22627.19|22507.19|9
1630823290000|2021-09-05 06:28:10|22631.03|22511.03|22632.96|22512.96|22632.98|22512.98|22630.93|22510.93|10
1630823300000|2021-09-05 06:28:20|22632.95|22512.95|22636.02|22516.02|22637.09|22517.09|22632.95|22512.95|10
1630823310000|2021-09-05 06:28:30|22635.15|22515.15|22640.82|22520.82|22640.82|22520.82|22633.36|22513.36|10
1630823320000|2021-09-05 06:28:40|22641.09|22521.09|22644.74|22524.74|22645.31|22525.31|22641.09|22521.09|10
1630823330000|2021-09-05 06:28:50|22644.94|22524.94|22646.22|22526.22|22646.31|22526.31|22644.94|22524.94|10
1630823340000|2021-09-05 06:29:00|22646.3|22526.3|22647.16|22527.16|22647.54|22527.54|22645.38|22525.38|10
1630823350000|2021-09-05 06:29:10|22647.29|22527.29|22647.58|22527.58|22647.88|22527.88|22647.29|22527.29|10
1630823360000|2021-09-05 06:29:20|22647.73|22527.73|22648.28|22528.28|22648.4|22528.4|22647.73|22527.73|10
1630823370000|2021-09-05 06:29:30|22648.83|22528.83|22646.48|22526.48|22648.91|22528.91|22646.48|22526.48|9
1630823380000|2021-09-05 06:29:40|22646.31|22526.31|22648.83|22528.83|22649.66|22529.66|22646.31|22526.31|10
1630823390000|2021-09-05 06:29:50|22649.2|22529.2|22650.45|22530.45|22650.45|22530.45|22649.2|22529.2|10
1630823400000|2021-09-05 06:30:00|22650.44|22530.44|22652.41|22532.41|22652.41|22532.41|22650.36|22530.36|9
1630823410000|2021-09-05 06:30:10|22652.35|22532.35|22653.26|22533.26|22653.26|22533.26|22652.35|22532.35|10
1630823420000|2021-09-05 06:30:20|22653.04|22533.04|22650.87|22530.87|22653.11|22533.11|22650.87|22530.87|10
1630823430000|2021-09-05 06:30:30|22650.63|22530.63|22653.32|22533.32|22653.46|22533.46|22650.32|22530.32|10
1630823440000|2021-09-05 06:30:40|22653.21|22533.21|22654.01|22534.01|22654.42|22534.42|22653.21|22533.21|10
1630823450000|2021-09-05 06:30:50|22654.64|22534.64|22657.05|22537.05|22657.05|22537.05|22654.64|22534.64|9
1630823460000|2021-09-05 06:31:00|22657.11|22537.11|22665.63|22545.63|22665.63|22545.63|22657.11|22537.11|10
1630823470000|2021-09-05 06:31:10|22665.71|22545.71|22669.64|22549.64|22669.64|22549.64|22665.45|22545.45|10
1630823480000|2021-09-05 06:31:20|22670.08|22550.08|22677.12|22557.12|22677.12|22557.12|22670.08|22550.08|9
1630823490000|2021-09-05 06:31:30|22679.05|22559.05|22681.85|22561.85|22681.85|22561.85|22679.05|22559.05|9
1630823500000|2021-09-05 06:31:40|22682.3|22562.3|22684.75|22564.75|22685.27|22565.27|22682.3|22562.3|9
1630823510000|2021-09-05 06:31:50|22685.02|22565.02|22683.33|22563.33|22685.14|22565.14|22683.27|22563.27|10
1630823520000|2021-09-05 06:32:00|22683.12|22563.12|22683.44|22563.44|22684.08|22564.08|22682.12|22562.12|10
1630823530000|2021-09-05 06:32:10|22683.27|22563.27|22686.03|22566.03|22686.2|22566.2|22683.27|22563.27|10
1630823540000|2021-09-05 06:32:20|22685.88|22565.88|22685.21|22565.21|22686.98|22566.98|22685.21|22565.21|10
1630823550000|2021-09-05 06:32:30|22685.53|22565.53|22688.53|22568.53|22688.53|22568.53|22685.53|22565.53|10
1630823560000|2021-09-05 06:32:40|22688.43|22568.43|22695.75|22575.75|22695.75|22575.75|22688.43|22568.43|10
1630823570000|2021-09-05 06:32:50|22697.78|22577.78|22705.13|22585.13|22705.5|22585.5|22697.78|22577.78|10
1630823580000|2021-09-05 06:33:00|22705.01|22585.01|22704.56|22584.56|22705.22|22585.22|22703.51|22583.51|9
1630823590000|2021-09-05 06:33:10|22704.87|22584.87|22703.52|22583.52|22705.59|22585.59|22703.45|22583.45|10
1630823600000|2021-09-05 06:33:20|22702.77|22582.77|22703.35|22583.35|22704.63|22584.63|22702.77|22582.77|10
1630823610000|2021-09-05 06:33:30|22703|22583|22699.91|22579.91|22703|22583|22699.91|22579.91|9
1630823620000|2021-09-05 06:33:40|22699.28|22579.28|22696.88|22576.88|22699.28|22579.28|22696.72|22576.72|10
1630823630000|2021-09-05 06:33:50|22696.98|22576.98|22696.95|22576.95|22698.11|22578.11|22696.93|22576.93|9
1630823640000|2021-09-05 06:34:00|22697.27|22577.27|22699.71|22579.71|22699.71|22579.71|22697.24|22577.24|8
1630823650000|2021-09-05 06:34:10|22700.25|22580.25|22700.34|22580.34|22700.58|22580.58|22700.25|22580.25|10
1630823660000|2021-09-05 06:34:20|22700.78|22580.78|22701.27|22581.27|22701.74|22581.74|22700.78|22580.78|10
1630823670000|2021-09-05 06:34:30|22701.13|22581.13|22703.29|22583.29|22703.29|22583.29|22700.99|22580.99|9
1630823680000|2021-09-05 06:34:40|22703.46|22583.46|22702.58|22582.58|22703.46|22583.46|22701.27|22581.27|10
1630823690000|2021-09-05 06:34:50|22703.76|22583.76|22705.89|22585.89|22705.89|22585.89|22703.33|22583.33|10
1630823700000|2021-09-05 06:35:00|22705.77|22585.77|22707.13|22587.13|22707.32|22587.32|22705.77|22585.77|9
1630823710000|2021-09-05 06:35:10|22707.3|22587.3|22708.99|22588.99|22708.99|22588.99|22706.87|22586.87|10
1630823720000|2021-09-05 06:35:20|22709.96|22589.96|22714.32|22594.32|22714.32|22594.32|22709.96|22589.96|10
1630823730000|2021-09-05 06:35:30|22715.54|22595.54|22715.62|22595.62|22716.02|22596.02|22714.88|22594.88|9
1630823740000|2021-09-05 06:35:40|22715.68|22595.68|22717.7|22597.7|22717.7|22597.7|22715.68|22595.68|9
1630823750000|2021-09-05 06:35:50|22717.84|22597.84|22719.71|22599.71|22719.85|22599.85|22717.84|22597.84|8
1630823760000|2021-09-05 06:36:00|22720.13|22600.13|22724.46|22604.46|22724.46|22604.46|22720.13|22600.13|10
1630823770000|2021-09-05 06:36:10|22724.61|22604.61|22724.95|22604.95|22725.36|22605.36|22724.61|22604.61|10
1630823780000|2021-09-05 06:36:20|22725.03|22605.03|22724.6|22604.6|22726.26|22606.26|22724.32|22604.32|10
1630823790000|2021-09-05 06:36:30|22724.83|22604.83|22725.34|22605.34|22727.16|22607.16|22724.83|22604.83|10
1630823800000|2021-09-05 06:36:40|22725.43|22605.43|22725.03|22605.03|22726.05|22606.05|22724.13|22604.13|9
1630823810000|2021-09-05 06:36:50|22725.89|22605.89|22727.44|22607.44|22727.59|22607.59|22725.89|22605.89|10
1630823820000|2021-09-05 06:37:00|22726.91|22606.91|22728.54|22608.54|22729.12|22609.12|22726.48|22606.48|10
1630823830000|2021-09-05 06:37:10|22728.58|22608.58|22729.56|22609.56|22730.39|22610.39|22728.58|22608.58|9
1630823840000|2021-09-05 06:37:20|22729.07|22609.07|22723.22|22603.22|22729.07|22609.07|22723.22|22603.22|10
1630823850000|2021-09-05 06:37:30|22722.14|22602.14|22712.79|22592.79|22722.14|22602.14|22712.79|22592.79|10
1630823860000|2021-09-05 06:37:40|22712.05|22592.05|22709.48|22589.48|22712.05|22592.05|22708.98|22588.98|9
1630823870000|2021-09-05 06:37:50|22709.6|22589.6|22709.44|22589.44|22709.6|22589.6|22707.31|22587.31|10
1630823880000|2021-09-05 06:38:00|22709.51|22589.51|22712.86|22592.86|22712.86|22592.86|22709.51|22589.51|9
1630823890000|2021-09-05 06:38:10|22713.31|22593.31|22718.15|22598.15|22718.15|22598.15|22713.31|22593.31|10
1630823900000|2021-09-05 06:38:20|22717.29|22597.29|22721.81|22601.81|22721.81|22601.81|22717.29|22597.29|10
1630823910000|2021-09-05 06:38:30|22721.65|22601.65|22721.71|22601.71|22722.29|22602.29|22721.65|22601.65|10
1630823920000|2021-09-05 06:38:40|22722.09|22602.09|22721.19|22601.19|22722.09|22602.09|22719.64|22599.64|10
1630823930000|2021-09-05 06:38:50|22721.6|22601.6|22722.88|22602.88|22723.23|22603.23|22721.6|22601.6|10
1630823940000|2021-09-05 06:39:00|22722.77|22602.77|22723.84|22603.84|22723.84|22603.84|22722.5|22602.5|10
1630823950000|2021-09-05 06:39:10|22724.05|22604.05|22722.84|22602.84|22724.05|22604.05|22722.84|22602.84|10
1630823960000|2021-09-05 06:39:20|22723.08|22603.08|22719.91|22599.91|22723.08|22603.08|22719.91|22599.91|10
1630823970000|2021-09-05 06:39:30|22719.73|22599.73|22717.11|22597.11|22719.73|22599.73|22717.08|22597.08|10
1630823980000|2021-09-05 06:39:40|22716.91|22596.91|22715.82|22595.82|22718.47|22598.47|22715.82|22595.82|10
1630823990000|2021-09-05 06:39:50|22715.85|22595.85|22715.24|22595.24|22715.87|22595.87|22715.16|22595.16|10
1630824000000|2021-09-05 06:40:00|22715.1|22595.1|22711.78|22591.78|22715.1|22595.1|22711.78|22591.78|10
1630824010000|2021-09-05 06:40:10|22711.51|22591.51|22714.76|22594.76|22714.86|22594.86|22711.51|22591.51|10
1630824020000|2021-09-05 06:40:20|22714.79|22594.79|22717.52|22597.52|22717.52|22597.52|22714.79|22594.79|10
1630824030000|2021-09-05 06:40:30|22717.6|22597.6|22716.61|22596.61|22717.66|22597.66|22716.11|22596.11|10
1630824040000|2021-09-05 06:40:40|22716.45|22596.45|22717.33|22597.33|22717.71|22597.71|22716.45|22596.45|9
1630824050000|2021-09-05 06:40:50|22717.15|22597.15|22713.94|22593.94|22717.15|22597.15|22713.94|22593.94|10
1630824060000|2021-09-05 06:41:00|22713.89|22593.89|22711.71|22591.71|22713.89|22593.89|22711.6|22591.6|10
1630824070000|2021-09-05 06:41:10|22711.77|22591.77|22711.57|22591.57|22711.77|22591.77|22711.22|22591.22|10
1630824080000|2021-09-05 06:41:20|22710.85|22590.85|22715.23|22595.23|22715.23|22595.23|22710.67|22590.67|10
1630824090000|2021-09-05 06:41:30|22715.58|22595.58|22715.98|22595.98|22716.43|22596.43|22715.21|22595.21|10
1630824100000|2021-09-05 06:41:40|22717.74|22597.74|22719.98|22599.98|22719.98|22599.98|22717.74|22597.74|10
1630824110000|2021-09-05 06:41:50|22720.22|22600.22|22719.85|22599.85|22720.39|22600.39|22719.58|22599.58|10
1630824120000|2021-09-05 06:42:00|22719.87|22599.87|22720.14|22600.14|22720.22|22600.22|22719.64|22599.64|10
1630824130000|2021-09-05 06:42:10|22720.62|22600.62|22720.87|22600.87|22720.87|22600.87|22720.5|22600.5|7
1630824140000|2021-09-05 06:42:20|22720.68|22600.68|22719.86|22599.86|22720.92|22600.92|22719.43|22599.43|9
1630824150000|2021-09-05 06:42:30|22720.4|22600.4|22722.05|22602.05|22722.05|22602.05|22720.37|22600.37|9
1630824160000|2021-09-05 06:42:40|22721.11|22601.11|22723.26|22603.26|22723.26|22603.26|22721.11|22601.11|8
1630824170000|2021-09-05 06:42:50|22723.4|22603.4|22725.64|22605.64|22726.31|22606.31|22723.4|22603.4|10
1630824180000|2021-09-05 06:43:00|22725.41|22605.41|22726.11|22606.11|22726.11|22606.11|22725.04|22605.04|10
1630824190000|2021-09-05 06:43:10|22726.63|22606.63|22730.47|22610.47|22730.47|22610.47|22726.63|22606.63|10
1630824200000|2021-09-05 06:43:20|22730.27|22610.27|22727.7|22607.7|22730.41|22610.41|22727.7|22607.7|9
1630824210000|2021-09-05 06:43:30|22727.63|22607.63|22727.58|22607.58|22727.86|22607.86|22726.34|22606.34|10
1630824220000|2021-09-05 06:43:40|22727.64|22607.64|22726.89|22606.89|22727.66|22607.66|22726.89|22606.89|10
1630824230000|2021-09-05 06:43:50|22726.73|22606.73|22728.51|22608.51|22728.51|22608.51|22726.39|22606.39|10
1630824240000|2021-09-05 06:44:00|22728.77|22608.77|22728.81|22608.81|22729|22609|22728.58|22608.58|10
1630824250000|2021-09-05 06:44:10|22728.62|22608.62|22728.49|22608.49|22728.87|22608.87|22727.65|22607.65|10
1630824260000|2021-09-05 06:44:20|22728.88|22608.88|22729.01|22609.01|22729.46|22609.46|22728.73|22608.73|10
1630824270000|2021-09-05 06:44:30|22728.98|22608.98|22729.03|22609.03|22729.06|22609.06|22726.88|22606.88|10
1630824280000|2021-09-05 06:44:40|22729.02|22609.02|22729.6|22609.6|22730.06|22610.06|22728.89|22608.89|10
1630824290000|2021-09-05 06:44:50|22729.67|22609.67|22731.07|22611.07|22731.07|22611.07|22728.7|22608.7|10
1630824300000|2021-09-05 06:45:00|22731.06|22611.06|22734.62|22614.62|22734.66|22614.66|22731.06|22611.06|9
1630824310000|2021-09-05 06:45:10|22734.69|22614.69|22734.04|22614.04|22735.68|22615.68|22734.04|22614.04|9
1630824320000|2021-09-05 06:45:20|22734.18|22614.18|22733.52|22613.52|22734.19|22614.19|22733.52|22613.52|10
1630824330000|2021-09-05 06:45:30|22733.55|22613.55|22734.66|22614.66|22734.66|22614.66|22733.54|22613.54|10
1630824340000|2021-09-05 06:45:40|22735.12|22615.12|22738.59|22618.59|22738.59|22618.59|22735.12|22615.12|10
1630824350000|2021-09-05 06:45:50|22738.6|22618.6|22744.84|22624.84|22744.84|22624.84|22738.6|22618.6|10
1630824360000|2021-09-05 06:46:00|22745.14|22625.14|22743.36|22623.36|22745.46|22625.46|22743.36|22623.36|10
1630824370000|2021-09-05 06:46:10|22743.51|22623.51|22746.45|22626.45|22746.54|22626.54|22743.44|22623.44|10
1630824380000|2021-09-05 06:46:20|22746.69|22626.69|22749.35|22629.35|22749.63|22629.63|22746.69|22626.69|9
1630824390000|2021-09-05 06:46:30|22749.49|22629.49|22754.77|22634.77|22754.87|22634.87|22749.49|22629.49|10
1630824400000|2021-09-05 06:46:40|22755.91|22635.91|22759.2|22639.2|22759.43|22639.43|22754.38|22634.38|10
1630824410000|2021-09-05 06:46:50|22758.43|22638.43|22764.93|22644.93|22765.17|22645.17|22758.43|22638.43|10
1630824420000|2021-09-05 06:47:00|22765.07|22645.07|22765.45|22645.45|22766.12|22646.12|22765|22645|10
1630824430000|2021-09-05 06:47:10|22765.49|22645.49|22767.34|22647.34|22767.42|22647.42|22765.49|22645.49|10
1630824440000|2021-09-05 06:47:20|22766.48|22646.48|22765.08|22645.08|22766.48|22646.48|22765.08|22645.08|10
1630824450000|2021-09-05 06:47:30|22765|22645|22764.48|22644.48|22765.2|22645.2|22763.85|22643.85|10
1630824460000|2021-09-05 06:47:40|22764.42|22644.42|22765.9|22645.9|22766.06|22646.06|22764.42|22644.42|9
1630824470000|2021-09-05 06:47:50|22765.98|22645.98|22765.08|22645.08|22766.38|22646.38|22765.06|22645.06|10
1630824480000|2021-09-05 06:48:00|22764.97|22644.97|22763.62|22643.62|22764.97|22644.97|22763.62|22643.62|9
1630824490000|2021-09-05 06:48:10|22764.36|22644.36|22757.55|22637.55|22764.36|22644.36|22757.55|22637.55|10
1630824500000|2021-09-05 06:48:20|22757.23|22637.23|22754.23|22634.23|22757.33|22637.33|22754.23|22634.23|10
1630824510000|2021-09-05 06:48:30|22753.93|22633.93|22752.02|22632.02|22754.59|22634.59|22751.38|22631.38|10
1630824520000|2021-09-05 06:48:40|22751.8|22631.8|22751.07|22631.07|22751.89|22631.89|22750.49|22630.49|10
1630824530000|2021-09-05 06:48:50|22750.73|22630.73|22749.47|22629.47|22750.73|22630.73|22749.08|22629.08|9
1630824540000|2021-09-05 06:49:00|22749.34|22629.34|22745.64|22625.64|22749.34|22629.34|22745.64|22625.64|10
1630824550000|2021-09-05 06:49:10|22745.55|22625.55|22743.65|22623.65|22745.55|22625.55|22743.65|22623.65|10
1630824560000|2021-09-05 06:49:20|22743.64|22623.64|22741.47|22621.47|22744.36|22624.36|22741.43|22621.43|10
1630824570000|2021-09-05 06:49:30|22741.49|22621.49|22744.93|22624.93|22744.96|22624.96|22741.49|22621.49|10
1630824580000|2021-09-05 06:49:40|22745.4|22625.4|22746.41|22626.41|22747.55|22627.55|22745.4|22625.4|10
1630824590000|2021-09-05 06:49:50|22747.37|22627.37|22747.71|22627.71|22749.7|22629.7|22747.06|22627.06|10
1630824600000|2021-09-05 06:50:00|22747.96|22627.96|22741.22|22621.22|22747.96|22627.96|22741.22|22621.22|10
1630824610000|2021-09-05 06:50:10|22741.14|22621.14|22739.12|22619.12|22741.14|22621.14|22738.76|22618.76|10
1630824620000|2021-09-05 06:50:20|22738.72|22618.72|22733.07|22613.07|22738.72|22618.72|22733.07|22613.07|10
1630824630000|2021-09-05 06:50:30|22732.47|22612.47|22726.78|22606.78|22732.47|22612.47|22726.78|22606.78|10
1630824640000|2021-09-05 06:50:40|22725.56|22605.56|22723.79|22603.79|22725.56|22605.56|22723.79|22603.79|9
1630824650000|2021-09-05 06:50:50|22723.23|22603.23|22721.93|22601.93|22723.27|22603.27|22721.93|22601.93|10
1630824660000|2021-09-05 06:51:00|22720.86|22600.86|22718.72|22598.72|22720.86|22600.86|22718.59|22598.59|9
1630824670000|2021-09-05 06:51:10|22719.8|22599.8|22715.88|22595.88|22719.8|22599.8|22714.65|22594.65|10
1630824680000|2021-09-05 06:51:20|22716.41|22596.41|22715.13|22595.13|22717.76|22597.76|22715.13|22595.13|10
1630824690000|2021-09-05 06:51:30|22715.35|22595.35|22717.67|22597.67|22717.67|22597.67|22715.35|22595.35|10
1630824700000|2021-09-05 06:51:40|22717.85|22597.85|22722.13|22602.13|22722.13|22602.13|22717.85|22597.85|10
1630824710000|2021-09-05 06:51:50|22723.32|22603.32|22722.03|22602.03|22723.62|22603.62|22722.03|22602.03|10
1630824720000|2021-09-05 06:52:00|22722.46|22602.46|22723.42|22603.42|22723.49|22603.49|22722.46|22602.46|10
1630824730000|2021-09-05 06:52:10|22723.97|22603.97|22727.55|22607.55|22727.59|22607.59|22723.97|22603.97|10
1630824740000|2021-09-05 06:52:20|22729.09|22609.09|22725.43|22605.43|22729.09|22609.09|22725.43|22605.43|8
1630824750000|2021-09-05 06:52:30|22725.37|22605.37|22721.94|22601.94|22725.37|22605.37|22721.94|22601.94|10
1630824760000|2021-09-05 06:52:40|22721.82|22601.82|22720.31|22600.31|22721.98|22601.98|22719.7|22599.7|9
1630824770000|2021-09-05 06:52:50|22720.94|22600.94|22723.54|22603.54|22723.58|22603.58|22720.84|22600.84|10
1630824780000|2021-09-05 06:53:00|22723.81|22603.81|22729.24|22609.24|22729.24|22609.24|22723.81|22603.81|10
1630824790000|2021-09-05 06:53:10|22729.47|22609.47|22726.96|22606.96|22730.12|22610.12|22726.96|22606.96|10
1630824800000|2021-09-05 06:53:20|22726.52|22606.52|22733.11|22613.11|22733.11|22613.11|22726.35|22606.35|10
1630824810000|2021-09-05 06:53:30|22734.2|22614.2|22733.91|22613.91|22735|22615|22733.2|22613.2|10
1630824820000|2021-09-05 06:53:40|22733.17|22613.17|22734.1|22614.1|22734.1|22614.1|22729.54|22609.54|10
1630824830000|2021-09-05 06:53:50|22735.37|22615.37|22734.91|22614.91|22735.37|22615.37|22734.89|22614.89|9
1630824840000|2021-09-05 06:54:00|22734.81|22614.81|22735.84|22615.84|22735.84|22615.84|22734.81|22614.81|10
1630824850000|2021-09-05 06:54:10|22736.18|22616.18|22736.92|22616.92|22737.02|22617.02|22736.18|22616.18|9
1630824860000|2021-09-05 06:54:20|22736.52|22616.52|22740.35|22620.35|22740.35|22620.35|22736.34|22616.34|10
1630824870000|2021-09-05 06:54:30|22739.63|22619.63|22741.85|22621.85|22741.85|22621.85|22739.63|22619.63|10
1630824880000|2021-09-05 06:54:40|22741.92|22621.92|22741.01|22621.01|22742.09|22622.09|22741.01|22621.01|9
1630824890000|2021-09-05 06:54:50|22741.28|22621.28|22740.22|22620.22|22741.28|22621.28|22739.79|22619.79|10
1630824900000|2021-09-05 06:55:00|22740.38|22620.38|22741.99|22621.99|22741.99|22621.99|22739.24|22619.24|10
1630824910000|2021-09-05 06:55:10|22741.94|22621.94|22743.55|22623.55|22743.55|22623.55|22741.59|22621.59|10
1630824920000|2021-09-05 06:55:20|22744.04|22624.04|22747.55|22627.55|22747.55|22627.55|22743.9|22623.9|10
1630824930000|2021-09-05 06:55:30|22747.71|22627.71|22748.12|22628.12|22748.12|22628.12|22747.68|22627.68|10
1630824940000|2021-09-05 06:55:40|22748.18|22628.18|22748.76|22628.76|22748.76|22628.76|22747.94|22627.94|10
1630824950000|2021-09-05 06:55:50|22748.66|22628.66|22750.15|22630.15|22751.05|22631.05|22748.66|22628.66|10
1630824960000|2021-09-05 06:56:00|22750.09|22630.09|22751.4|22631.4|22751.41|22631.41|22749.66|22629.66|10
1630824970000|2021-09-05 06:56:10|22751.27|22631.27|22750.48|22630.48|22751.4|22631.4|22750.48|22630.48|8
1630824980000|2021-09-05 06:56:20|22750.57|22630.57|22751.15|22631.15|22751.38|22631.38|22750.34|22630.34|10
1630824990000|2021-09-05 06:56:30|22751.27|22631.27|22753.21|22633.21|22753.34|22633.34|22751.27|22631.27|10
1630825000000|2021-09-05 06:56:40|22753.06|22633.06|22750.45|22630.45|22753.32|22633.32|22750.37|22630.37|10
1630825010000|2021-09-05 06:56:50|22751.12|22631.12|22750.73|22630.73|22751.59|22631.59|22750.73|22630.73|10
1630825020000|2021-09-05 06:57:00|22750.44|22630.44|22749.99|22629.99|22750.76|22630.76|22749.78|22629.78|10
1630825030000|2021-09-05 06:57:10|22750.42|22630.42|22749.8|22629.8|22750.45|22630.45|22749.78|22629.78|10
1630825040000|2021-09-05 06:57:20|22749.54|22629.54|22751.03|22631.03|22751.08|22631.08|22749.54|22629.54|9
1630825050000|2021-09-05 06:57:30|22751.07|22631.07|22753.16|22633.16|22753.21|22633.21|22751.07|22631.07|9
1630825060000|2021-09-05 06:57:40|22753.49|22633.49|22754.66|22634.66|22754.66|22634.66|22753.46|22633.46|10
1630825070000|2021-09-05 06:57:50|22754.7|22634.7|22763.17|22643.17|22763.17|22643.17|22754.7|22634.7|8
1630825080000|2021-09-05 06:58:00|22764.51|22644.51|22768.86|22648.86|22769.13|22649.13|22764.51|22644.51|10
1630825090000|2021-09-05 06:58:10|22768.95|22648.95|22763.01|22643.01|22769.22|22649.22|22763.01|22643.01|10
1630825100000|2021-09-05 06:58:20|22762.86|22642.86|22765.07|22645.07|22765.07|22645.07|22762.25|22642.25|10
1630825110000|2021-09-05 06:58:30|22766.49|22646.49|22765.84|22645.84|22766.98|22646.98|22764.14|22644.14|10
1630825120000|2021-09-05 06:58:40|22765.98|22645.98|22766.87|22646.87|22766.87|22646.87|22765.98|22645.98|10
1630825130000|2021-09-05 06:58:50|22766.86|22646.86|22769.11|22649.11|22769.11|22649.11|22766.86|22646.86|10
1630825140000|2021-09-05 06:59:00|22769.13|22649.13|22769.52|22649.52|22769.91|22649.91|22769.07|22649.07|9
1630825150000|2021-09-05 06:59:10|22769.51|22649.51|22772.94|22652.94|22772.94|22652.94|22769.51|22649.51|10
1630825160000|2021-09-05 06:59:20|22771.67|22651.67|22772.26|22652.26|22772.95|22652.95|22771.67|22651.67|10
1630825170000|2021-09-05 06:59:30|22772.21|22652.21|22769.06|22649.06|22772.21|22652.21|22768.49|22648.49|10
1630825180000|2021-09-05 06:59:40|22769.68|22649.68|22769.68|22649.68|22771.24|22651.24|22769.68|22649.68|10
1630825190000|2021-09-05 06:59:50|22769.79|22649.79|22770.91|22650.91|22770.91|22650.91|22769.67|22649.67|10
1630825200000|2021-09-05 07:00:00|22771.21|22651.21|22774.22|22654.22|22774.22|22654.22|22770.99|22650.99|9
1630825210000|2021-09-05 07:00:10|22773.84|22653.84|22773.53|22653.53|22774.33|22654.33|22773.36|22653.36|10
1630825220000|2021-09-05 07:00:20|22772.75|22652.75|22772.19|22652.19|22773.39|22653.39|22771.67|22651.67|10
1630825230000|2021-09-05 07:00:30|22772.23|22652.23|22768.69|22648.69|22772.39|22652.39|22768.69|22648.69|10
1630825240000|2021-09-05 07:00:40|22768.11|22648.11|22767.16|22647.16|22768.11|22648.11|22765.87|22645.87|10
1630825250000|2021-09-05 07:00:50|22767.08|22647.08|22766.03|22646.03|22767.08|22647.08|22765.48|22645.48|10
1630825260000|2021-09-05 07:01:00|22766.33|22646.33|22765.96|22645.96|22766.71|22646.71|22765.86|22645.86|9
1630825270000|2021-09-05 07:01:10|22765.92|22645.92|22760.94|22640.94|22765.92|22645.92|22760.87|22640.87|10
1630825280000|2021-09-05 07:01:20|22758.96|22638.96|22756.44|22636.44|22758.96|22638.96|22756.18|22636.18|10
1630825290000|2021-09-05 07:01:30|22756.58|22636.58|22754.82|22634.82|22756.58|22636.58|22754.81|22634.81|10
1630825300000|2021-09-05 07:01:40|22754.56|22634.56|22758.08|22638.08|22758.13|22638.13|22754.56|22634.56|10
1630825310000|2021-09-05 07:01:50|22758.11|22638.11|22760.1|22640.1|22760.36|22640.36|22758.11|22638.11|10
1630825320000|2021-09-05 07:02:00|22760.16|22640.16|22765.35|22645.35|22765.35|22645.35|22759.89|22639.89|10
1630825330000|2021-09-05 07:02:10|22765.77|22645.77|22767.8|22647.8|22767.81|22647.81|22765.77|22645.77|10
1630825340000|2021-09-05 07:02:20|22768.06|22648.06|22769.35|22649.35|22769.35|22649.35|22768.06|22648.06|8
1630825350000|2021-09-05 07:02:30|22769.44|22649.44|22770.07|22650.07|22770.37|22650.37|22768.81|22648.81|10
1630825360000|2021-09-05 07:02:40|22770.14|22650.14|22770.29|22650.29|22770.48|22650.48|22769.97|22649.97|10
1630825370000|2021-09-05 07:02:50|22771|22651|22772.11|22652.11|22772.11|22652.11|22771|22651|10
1630825380000|2021-09-05 07:03:00|22773.52|22653.52|22776.98|22656.98|22776.98|22656.98|22773.52|22653.52|10
1630825390000|2021-09-05 07:03:10|22777.01|22657.01|22776.45|22656.45|22777.16|22657.16|22775.68|22655.68|9
1630825400000|2021-09-05 07:03:20|22776.91|22656.91|22778|22658|22778|22658|22776.58|22656.58|10
1630825410000|2021-09-05 07:03:30|22778.26|22658.26|22782.09|22662.09|22782.09|22662.09|22778.26|22658.26|9
1630825420000|2021-09-05 07:03:40|22782.16|22662.16|22782.98|22662.98|22782.98|22662.98|22781.93|22661.93|10
1630825430000|2021-09-05 07:03:50|22784.1|22664.1|22791.91|22671.91|22791.91|22671.91|22784.1|22664.1|10
1630825440000|2021-09-05 07:04:00|22792.99|22672.99|22796.41|22676.41|22796.41|22676.41|22791.81|22671.81|10
1630825450000|2021-09-05 07:04:10|22795.51|22675.51|22795.03|22675.03|22795.58|22675.58|22794.79|22674.79|10
1630825460000|2021-09-05 07:04:20|22795.37|22675.37|22798.4|22678.4|22798.4|22678.4|22795.37|22675.37|10
1630825470000|2021-09-05 07:04:30|22799.26|22679.26|22800.35|22680.35|22800.35|22680.35|22799.26|22679.26|10
1630825480000|2021-09-05 07:04:40|22800.47|22680.47|22808.28|22688.28|22808.37|22688.37|22800.47|22680.47|10
1630825490000|2021-09-05 07:04:50|22809.08|22689.08|22810.6|22690.6|22810.74|22690.74|22809.08|22689.08|10
1630825500000|2021-09-05 07:05:00|22810.62|22690.62|22808.56|22688.56|22811.42|22691.42|22808.56|22688.56|10
1630825510000|2021-09-05 07:05:10|22808.55|22688.55|22807.72|22687.72|22809.05|22689.05|22807.64|22687.64|9
1630825520000|2021-09-05 07:05:20|22809.02|22689.02|22812.54|22692.54|22812.54|22692.54|22809.02|22689.02|10
1630825530000|2021-09-05 07:05:30|22812.93|22692.93|22817.63|22697.63|22817.63|22697.63|22812.93|22692.93|10
1630825540000|2021-09-05 07:05:40|22817.6|22697.6|22826.62|22706.62|22826.62|22706.62|22817.51|22697.51|10
1630825550000|2021-09-05 07:05:50|22827.19|22707.19|22834.24|22714.24|22834.24|22714.24|22827.19|22707.19|10
1630825560000|2021-09-05 07:06:00|22833.27|22713.27|22831.29|22711.29|22834.25|22714.25|22831.15|22711.15|10
1630825570000|2021-09-05 07:06:10|22831.31|22711.31|22833.08|22713.08|22833.31|22713.31|22831.31|22711.31|10
1630825580000|2021-09-05 07:06:20|22833.18|22713.18|22831.94|22711.94|22833.52|22713.52|22831.94|22711.94|10
1630825590000|2021-09-05 07:06:30|22831.93|22711.93|22834.32|22714.32|22834.32|22714.32|22831.79|22711.79|10
1630825600000|2021-09-05 07:06:40|22833.39|22713.39|22835.89|22715.89|22835.89|22715.89|22831.97|22711.97|10
1630825610000|2021-09-05 07:06:50|22835.49|22715.49|22839.52|22719.52|22840.49|22720.49|22835.49|22715.49|10
1630825620000|2021-09-05 07:07:00|22839.56|22719.56|22842.92|22722.92|22842.92|22722.92|22838.23|22718.23|10
1630825630000|2021-09-05 07:07:10|22843.1|22723.1|22841.5|22721.5|22843.1|22723.1|22840.62|22720.62|10
1630825640000|2021-09-05 07:07:20|22840.51|22720.51|22836.63|22716.63|22840.51|22720.51|22836.63|22716.63|10
1630825650000|2021-09-05 07:07:30|22836.01|22716.01|22837.87|22717.87|22839.25|22719.25|22836.01|22716.01|10
1630825660000|2021-09-05 07:07:40|22838.07|22718.07|22835.43|22715.43|22839.64|22719.64|22835.43|22715.43|10
1630825670000|2021-09-05 07:07:50|22835.36|22715.36|22834.84|22714.84|22836.69|22716.69|22834.56|22714.56|10
1630825680000|2021-09-05 07:08:00|22834.72|22714.72|22841.86|22721.86|22842.65|22722.65|22834.59|22714.59|10
1630825690000|2021-09-05 07:08:10|22841.88|22721.88|22847.87|22727.87|22847.87|22727.87|22841.76|22721.76|10
1630825700000|2021-09-05 07:08:20|22847.56|22727.56|22851.25|22731.25|22851.25|22731.25|22846.93|22726.93|9
1630825710000|2021-09-05 07:08:30|22852.43|22732.43|22850.63|22730.63|22852.44|22732.44|22850.04|22730.04|10
1630825720000|2021-09-05 07:08:40|22850.73|22730.73|22848.39|22728.39|22850.73|22730.73|22848.39|22728.39|10
1630825730000|2021-09-05 07:08:50|22848.29|22728.29|22849.29|22729.29|22849.29|22729.29|22847.6|22727.6|9
1630825740000|2021-09-05 07:09:00|22849.26|22729.26|22850.48|22730.48|22850.48|22730.48|22849.1|22729.1|8
1630825750000|2021-09-05 07:09:10|22851.68|22731.68|22850.72|22730.72|22851.68|22731.68|22850.72|22730.72|10
1630825760000|2021-09-05 07:09:20|22850.94|22730.94|22846.23|22726.23|22851.21|22731.21|22846.23|22726.23|10
1630825770000|2021-09-05 07:09:30|22845.04|22725.04|22843.89|22723.89|22845.06|22725.06|22843.86|22723.86|10
1630825780000|2021-09-05 07:09:40|22843.36|22723.36|22842.5|22722.5|22843.36|22723.36|22842.5|22722.5|7
1630825790000|2021-09-05 07:09:50|22842.29|22722.29|22842.71|22722.71|22842.8|22722.8|22842.29|22722.29|9
1630825800000|2021-09-05 07:10:00|22842.93|22722.93|22846.35|22726.35|22847.16|22727.16|22842.93|22722.93|9
1630825810000|2021-09-05 07:10:10|22847.14|22727.14|22849.31|22729.31|22849.31|22729.31|22846.99|22726.99|10
1630825820000|2021-09-05 07:10:20|22849.83|22729.83|22850.75|22730.75|22852.23|22732.23|22849.83|22729.83|10
1630825830000|2021-09-05 07:10:30|22850.73|22730.73|22852.64|22732.64|22852.92|22732.92|22849.34|22729.34|9
1630825840000|2021-09-05 07:10:40|22852.63|22732.63|22849.62|22729.62|22852.63|22732.63|22849.62|22729.62|9
1630825850000|2021-09-05 07:10:50|22850.82|22730.82|22846.96|22726.96|22850.82|22730.82|22846.75|22726.75|10
1630825860000|2021-09-05 07:11:00|22846.44|22726.44|22844.5|22724.5|22846.44|22726.44|22844.5|22724.5|8
1630825870000|2021-09-05 07:11:10|22844.34|22724.34|22845.54|22725.54|22845.54|22725.54|22843.99|22723.99|10
1630825880000|2021-09-05 07:11:20|22845.45|22725.45|22847.03|22727.03|22847.03|22727.03|22845.36|22725.36|8
1630825890000|2021-09-05 07:11:30|22848.16|22728.16|22848.92|22728.92|22849.29|22729.29|22848.16|22728.16|8
1630825900000|2021-09-05 07:11:40|22848.53|22728.53|22848.61|22728.61|22849.01|22729.01|22848.53|22728.53|10
1630825910000|2021-09-05 07:11:50|22848.65|22728.65|22847.58|22727.58|22848.65|22728.65|22847.22|22727.22|9
1630825920000|2021-09-05 07:12:00|22848.7|22728.7|22848.88|22728.88|22848.93|22728.93|22848.59|22728.59|9
1630825930000|2021-09-05 07:12:10|22848.81|22728.81|22847.87|22727.87|22848.95|22728.95|22847.75|22727.75|10
1630825940000|2021-09-05 07:12:20|22847.31|22727.31|22847.01|22727.01|22848.04|22728.04|22846.7|22726.7|8
1630825950000|2021-09-05 07:12:30|22847.03|22727.03|22846.83|22726.83|22847.16|22727.16|22846.53|22726.53|10
1630825960000|2021-09-05 07:12:40|22846.85|22726.85|22846.97|22726.97|22847.87|22727.87|22846.63|22726.63|9
1630825970000|2021-09-05 07:12:50|22845.92|22725.92|22846.38|22726.38|22846.67|22726.67|22845.92|22725.92|10
1630825980000|2021-09-05 07:13:00|22846.7|22726.7|22847.75|22727.75|22847.75|22727.75|22846.7|22726.7|9
1630825990000|2021-09-05 07:13:10|22847.54|22727.54|22850.53|22730.53|22850.53|22730.53|22847.54|22727.54|9
1630826000000|2021-09-05 07:13:20|22850.69|22730.69|22848.38|22728.38|22850.69|22730.69|22848.38|22728.38|10
1630826010000|2021-09-05 07:13:30|22848.05|22728.05|22843.73|22723.73|22848.05|22728.05|22843.73|22723.73|10
1630826020000|2021-09-05 07:13:40|22843.58|22723.58|22838.83|22718.83|22843.58|22723.58|22838.83|22718.83|10
1630826030000|2021-09-05 07:13:50|22837.65|22717.65|22835|22715|22837.71|22717.71|22835|22715|10
1630826040000|2021-09-05 07:14:00|22835.02|22715.02|22827.92|22707.92|22835.02|22715.02|22827.92|22707.92|10
1630826050000|2021-09-05 07:14:10|22828.11|22708.11|22820.09|22700.09|22828.11|22708.11|22819.43|22699.43|10
1630826060000|2021-09-05 07:14:20|22819.81|22699.81|22822.13|22702.13|22822.13|22702.13|22819.81|22699.81|10
1630826070000|2021-09-05 07:14:30|22822.19|22702.19|22826.72|22706.72|22826.72|22706.72|22822.19|22702.19|9
1630826080000|2021-09-05 07:14:40|22827.29|22707.29|22834.43|22714.43|22834.58|22714.58|22827.29|22707.29|10
1630826090000|2021-09-05 07:14:50|22835.17|22715.17|22836.45|22716.45|22836.68|22716.68|22835|22715|10
1630826100000|2021-09-05 07:15:00|22836.46|22716.46|22837.97|22717.97|22838.53|22718.53|22835.5|22715.5|10
1630826110000|2021-09-05 07:15:10|22837.72|22717.72|22839.64|22719.64|22840.18|22720.18|22837.37|22717.37|10
1630826120000|2021-09-05 07:15:20|22840.02|22720.02|22840.25|22720.25|22841.04|22721.04|22839.8|22719.8|10
1630826130000|2021-09-05 07:15:30|22841.42|22721.42|22845.71|22725.71|22845.71|22725.71|22841.42|22721.42|10
1630826140000|2021-09-05 07:15:40|22845.77|22725.77|22844.65|22724.65|22846.15|22726.15|22843.97|22723.97|10
1630826150000|2021-09-05 07:15:50|22844.67|22724.67|22843.52|22723.52|22844.68|22724.68|22843.52|22723.52|9
1630826160000|2021-09-05 07:16:00|22843.37|22723.37|22843.74|22723.74|22843.9|22723.9|22842.98|22722.98|9
1630826170000|2021-09-05 07:16:10|22843.82|22723.82|22843.55|22723.55|22843.82|22723.82|22843.33|22723.33|8
1630826180000|2021-09-05 07:16:20|22843.42|22723.42|22843.21|22723.21|22844.01|22724.01|22843.08|22723.08|10
1630826190000|2021-09-05 07:16:30|22843.11|22723.11|22843.29|22723.29|22843.29|22723.29|22842.98|22722.98|10
1630826200000|2021-09-05 07:16:40|22843.35|22723.35|22843.1|22723.1|22843.93|22723.93|22842.78|22722.78|9
1630826210000|2021-09-05 07:16:50|22843.09|22723.09|22839.74|22719.74|22843.09|22723.09|22839.39|22719.39|10
1630826220000|2021-09-05 07:17:00|22840.06|22720.06|22838.23|22718.23|22842.34|22722.34|22838.23|22718.23|10
1630826230000|2021-09-05 07:17:10|22838.18|22718.18|22835.14|22715.14|22838.18|22718.18|22835.14|22715.14|9
1630826240000|2021-09-05 07:17:20|22834.69|22714.69|22831.79|22711.79|22834.83|22714.83|22831.79|22711.79|10
1630826250000|2021-09-05 07:17:30|22831.91|22711.91|22826.62|22706.62|22832.31|22712.31|22826.62|22706.62|10
1630826260000|2021-09-05 07:17:40|22826.55|22706.55|22826.59|22706.59|22826.59|22706.59|22825.27|22705.27|10
1630826270000|2021-09-05 07:17:50|22826.76|22706.76|22831.65|22711.65|22831.65|22711.65|22826.68|22706.68|10
1630826280000|2021-09-05 07:18:00|22832.43|22712.43|22837.98|22717.98|22838.55|22718.55|22831.95|22711.95|9
1630826290000|2021-09-05 07:18:10|22838.12|22718.12|22840.29|22720.29|22840.29|22720.29|22837.91|22717.91|10
1630826300000|2021-09-05 07:18:20|22839.79|22719.79|22840.33|22720.33|22840.57|22720.57|22839.26|22719.26|10
1630826310000|2021-09-05 07:18:30|22841.61|22721.61|22842.24|22722.24|22842.24|22722.24|22841.35|22721.35|10
1630826320000|2021-09-05 07:18:40|22842.26|22722.26|22843.66|22723.66|22843.66|22723.66|22841.5|22721.5|10
1630826330000|2021-09-05 07:18:50|22843.36|22723.36|22848.61|22728.61|22848.61|22728.61|22843.12|22723.12|10
1630826340000|2021-09-05 07:19:00|22848.74|22728.74|22849.43|22729.43|22849.43|22729.43|22848.67|22728.67|10
1630826350000|2021-09-05 07:19:10|22849.52|22729.52|22847.09|22727.09|22849.9|22729.9|22847.09|22727.09|10
1630826360000|2021-09-05 07:19:20|22847.22|22727.22|22847.59|22727.59|22847.59|22727.59|22846.49|22726.49|9
1630826370000|2021-09-05 07:19:30|22847.66|22727.66|22849.01|22729.01|22849.01|22729.01|22847.66|22727.66|10
1630826380000|2021-09-05 07:19:40|22849.1|22729.1|22848.66|22728.66|22849.19|22729.19|22848.66|22728.66|9
1630826390000|2021-09-05 07:19:50|22847.78|22727.78|22851.73|22731.73|22851.73|22731.73|22847.78|22727.78|10
1630826400000|2021-09-05 07:20:00|22851.66|22731.66|22851.55|22731.55|22852.5|22732.5|22851.12|22731.12|10
1630826410000|2021-09-05 07:20:10|22851.88|22731.88|22855.03|22735.03|22856.04|22736.04|22851.88|22731.88|10
1630826420000|2021-09-05 07:20:20|22857.94|22737.94|22857.59|22737.59|22858.19|22738.19|22857.59|22737.59|8
1630826430000|2021-09-05 07:20:30|22858.02|22738.02|22857.32|22737.32|22858.21|22738.21|22855.73|22735.73|9
1630826440000|2021-09-05 07:20:40|22858.58|22738.58|22862.39|22742.39|22862.39|22742.39|22858.46|22738.46|10
1630826450000|2021-09-05 07:20:50|22862.64|22742.64|22863.68|22743.68|22864.48|22744.48|22862.64|22742.64|9
1630826460000|2021-09-05 07:21:00|22863.51|22743.51|22862.67|22742.67|22863.51|22743.51|22862.67|22742.67|9
1630826470000|2021-09-05 07:21:10|22863.14|22743.14|22862.42|22742.42|22863.14|22743.14|22862.08|22742.08|10
1630826480000|2021-09-05 07:21:20|22862.41|22742.41|22863.71|22743.71|22863.71|22743.71|22860.51|22740.51|10
1630826490000|2021-09-05 07:21:30|22864.03|22744.03|22871.59|22751.59|22871.64|22751.64|22863.65|22743.65|10
1630826500000|2021-09-05 07:21:40|22874.12|22754.12|22877.88|22757.88|22878.12|22758.12|22874.04|22754.04|10
1630826510000|2021-09-05 07:21:50|22878.57|22758.57|22876.03|22756.03|22878.95|22758.95|22876.03|22756.03|10
1630826520000|2021-09-05 07:22:00|22875.83|22755.83|22874.69|22754.69|22875.83|22755.83|22874.06|22754.06|10
1630826530000|2021-09-05 07:22:10|22872.91|22752.91|22871.91|22751.91|22873.36|22753.36|22871.91|22751.91|10
1630826540000|2021-09-05 07:22:20|22871.98|22751.98|22871.16|22751.16|22872.62|22752.62|22871.14|22751.14|10
1630826550000|2021-09-05 07:22:30|22871.99|22751.99|22870.93|22750.93|22871.99|22751.99|22870.05|22750.05|10
1630826560000|2021-09-05 07:22:40|22870.95|22750.95|22871.15|22751.15|22872.46|22752.46|22870.75|22750.75|10
1630826570000|2021-09-05 07:22:50|22871.27|22751.27|22871.8|22751.8|22871.8|22751.8|22871.27|22751.27|10
1630826580000|2021-09-05 07:23:00|22873.05|22753.05|22872.77|22752.77|22873.36|22753.36|22872.58|22752.58|10
1630826590000|2021-09-05 07:23:10|22872.66|22752.66|22872.23|22752.23|22873.09|22753.09|22870.95|22750.95|10
1630826600000|2021-09-05 07:23:20|22872.08|22752.08|22872.43|22752.43|22872.87|22752.87|22871.76|22751.76|10
1630826610000|2021-09-05 07:23:30|22872.77|22752.77|22874.47|22754.47|22874.47|22754.47|22872.77|22752.77|10
1630826620000|2021-09-05 07:23:40|22872.93|22752.93|22872.24|22752.24|22872.93|22752.93|22872.24|22752.24|9
1630826630000|2021-09-05 07:23:50|22872.27|22752.27|22872.77|22752.77|22873.92|22753.92|22872.27|22752.27|7
1630826640000|2021-09-05 07:24:00|22872.75|22752.75|22873.29|22753.29|22873.29|22753.29|22872.24|22752.24|9
1630826650000|2021-09-05 07:24:10|22873.83|22753.83|22875.75|22755.75|22875.75|22755.75|22873.64|22753.64|10
1630826660000|2021-09-05 07:24:20|22874.41|22754.41|22875.19|22755.19|22875.19|22755.19|22874.21|22754.21|10
1630826670000|2021-09-05 07:24:30|22875.21|22755.21|22874.69|22754.69|22876.35|22756.35|22874.69|22754.69|9
1630826680000|2021-09-05 07:24:40|22874.34|22754.34|22870.55|22750.55|22874.34|22754.34|22870.55|22750.55|10
1630826690000|2021-09-05 07:24:50|22868.86|22748.86|22872.43|22752.43|22872.43|22752.43|22868.02|22748.02|10
1630826700000|2021-09-05 07:25:00|22872.08|22752.08|22871.48|22751.48|22872.96|22752.96|22871.48|22751.48|10
1630826710000|2021-09-05 07:25:10|22871.32|22751.32|22871.06|22751.06|22871.92|22751.92|22871.06|22751.06|8
1630826720000|2021-09-05 07:25:20|22871.09|22751.09|22870.93|22750.93|22871.45|22751.45|22870.93|22750.93|10
1630826730000|2021-09-05 07:25:30|22871.12|22751.12|22870.12|22750.12|22871.33|22751.33|22870.12|22750.12|9
1630826740000|2021-09-05 07:25:40|22870.14|22750.14|22865.62|22745.62|22870.14|22750.14|22865.62|22745.62|10
1630826750000|2021-09-05 07:25:50|22865.63|22745.63|22865.8|22745.8|22865.93|22745.93|22865.61|22745.61|10
1630826760000|2021-09-05 07:26:00|22865.42|22745.42|22866.72|22746.72|22867.12|22747.12|22865.42|22745.42|10
1630826770000|2021-09-05 07:26:10|22866.62|22746.62|22864.9|22744.9|22867.02|22747.02|22864.9|22744.9|10
1630826780000|2021-09-05 07:26:20|22864.39|22744.39|22858.86|22738.86|22864.59|22744.59|22858.86|22738.86|9
1630826790000|2021-09-05 07:26:30|22858.58|22738.58|22857.31|22737.31|22859.43|22739.43|22856.77|22736.77|10
1630826800000|2021-09-05 07:26:40|22856.82|22736.82|22857.4|22737.4|22857.4|22737.4|22855.99|22735.99|10
1630826810000|2021-09-05 07:26:50|22858.22|22738.22|22856.69|22736.69|22858.77|22738.77|22856.69|22736.69|10
1630826820000|2021-09-05 07:27:00|22856.08|22736.08|22855.41|22735.41|22856.33|22736.33|22855.41|22735.41|10
1630826830000|2021-09-05 07:27:10|22855.32|22735.32|22855.84|22735.84|22857.02|22737.02|22855.32|22735.32|10
1630826840000|2021-09-05 07:27:20|22855.68|22735.68|22852.34|22732.34|22855.77|22735.77|22852.34|22732.34|10
1630826850000|2021-09-05 07:27:30|22851.87|22731.87|22848.67|22728.67|22851.87|22731.87|22848.67|22728.67|10
1630826860000|2021-09-05 07:27:40|22848.07|22728.07|22842.97|22722.97|22848.07|22728.07|22842.97|22722.97|10
1630826870000|2021-09-05 07:27:50|22843.06|22723.06|22845.74|22725.74|22845.74|22725.74|22843.06|22723.06|10
1630826880000|2021-09-05 07:28:00|22845.8|22725.8|22845.74|22725.74|22846.92|22726.92|22845.74|22725.74|10
1630826890000|2021-09-05 07:28:10|22845.08|22725.08|22846.16|22726.16|22846.18|22726.18|22843.9|22723.9|10
1630826900000|2021-09-05 07:28:20|22846.07|22726.07|22845.82|22725.82|22846.34|22726.34|22845.31|22725.31|10
1630826910000|2021-09-05 07:28:30|22845.19|22725.19|22841.73|22721.73|22845.19|22725.19|22841.6|22721.6|10
1630826920000|2021-09-05 07:28:40|22841.55|22721.55|22842.22|22722.22|22842.22|22722.22|22840.21|22720.21|10
1630826930000|2021-09-05 07:28:50|22842.18|22722.18|22843.1|22723.1|22843.1|22723.1|22842.18|22722.18|10
1630826940000|2021-09-05 07:29:00|22843.24|22723.24|22848.25|22728.25|22848.25|22728.25|22843.22|22723.22|10
1630826950000|2021-09-05 07:29:10|22848.89|22728.89|22849.43|22729.43|22850.77|22730.77|22848.89|22728.89|9
1630826960000|2021-09-05 07:29:20|22849.04|22729.04|22848.23|22728.23|22850.37|22730.37|22848.23|22728.23|9
1630826970000|2021-09-05 07:29:30|22848.4|22728.4|22849.22|22729.22|22849.38|22729.38|22848.4|22728.4|8
1630826980000|2021-09-05 07:29:40|22849.67|22729.67|22849.23|22729.23|22850.22|22730.22|22849.01|22729.01|9
1630826990000|2021-09-05 07:29:50|22849.15|22729.15|22847.85|22727.85|22849.37|22729.37|22847.12|22727.12|10
1630827000000|2021-09-05 07:30:00|22847.34|22727.34|22847.51|22727.51|22848.8|22728.8|22847.34|22727.34|10
1630827010000|2021-09-05 07:30:10|22847.98|22727.98|22854.75|22734.75|22855.07|22735.07|22847.98|22727.98|9
1630827020000|2021-09-05 07:30:20|22855.01|22735.01|22859.43|22739.43|22859.43|22739.43|22855.01|22735.01|10
1630827030000|2021-09-05 07:30:30|22860.9|22740.9|22861.43|22741.43|22862.49|22742.49|22860.44|22740.44|9
1630827040000|2021-09-05 07:30:40|22861.74|22741.74|22861.86|22741.86|22861.89|22741.89|22861.37|22741.37|9
1630827050000|2021-09-05 07:30:50|22862.13|22742.13|22864.7|22744.7|22864.7|22744.7|22862.13|22742.13|10
1630827060000|2021-09-05 07:31:00|22863.26|22743.26|22867.73|22747.73|22867.73|22747.73|22863.09|22743.09|10
1630827070000|2021-09-05 07:31:10|22867.61|22747.61|22861.82|22741.82|22867.61|22747.61|22861.82|22741.82|10
1630827080000|2021-09-05 07:31:20|22861.84|22741.84|22863.47|22743.47|22864.79|22744.79|22861.23|22741.23|10
1630827090000|2021-09-05 07:31:30|22863.07|22743.07|22861.91|22741.91|22863.07|22743.07|22861.91|22741.91|9
1630827100000|2021-09-05 07:31:40|22861.85|22741.85|22866.45|22746.45|22867.11|22747.11|22861.85|22741.85|10
1630827110000|2021-09-05 07:31:50|22866.32|22746.32|22866.72|22746.72|22866.87|22746.87|22865.96|22745.96|9
1630827120000|2021-09-05 07:32:00|22866.81|22746.81|22865.19|22745.19|22866.81|22746.81|22865.19|22745.19|10
1630827130000|2021-09-05 07:32:10|22863.69|22743.69|22864.73|22744.73|22864.73|22744.73|22863.57|22743.57|9
1630827140000|2021-09-05 07:32:20|22866.42|22746.42|22868.21|22748.21|22868.21|22748.21|22865.24|22745.24|10
1630827150000|2021-09-05 07:32:30|22868.83|22748.83|22869.98|22749.98|22870.06|22750.06|22868.42|22748.42|10
1630827160000|2021-09-05 07:32:40|22869.31|22749.31|22868.33|22748.33|22869.31|22749.31|22868.27|22748.27|10
1630827170000|2021-09-05 07:32:50|22868.23|22748.23|22868.04|22748.04|22868.9|22748.9|22868.04|22748.04|9
1630827180000|2021-09-05 07:33:00|22867.89|22747.89|22864.46|22744.46|22867.89|22747.89|22864.46|22744.46|8
1630827190000|2021-09-05 07:33:10|22865.08|22745.08|22866.14|22746.14|22866.43|22746.43|22864.86|22744.86|10
1630827200000|2021-09-05 07:33:20|22866.02|22746.02|22865.57|22745.57|22866.14|22746.14|22865.43|22745.43|9
1630827210000|2021-09-05 07:33:30|22864.31|22744.31|22864.09|22744.09|22865.05|22745.05|22863.98|22743.98|10
1630827220000|2021-09-05 07:33:40|22864.05|22744.05|22862.73|22742.73|22864.05|22744.05|22861.46|22741.46|10
1630827230000|2021-09-05 07:33:50|22862.49|22742.49|22859.55|22739.55|22862.49|22742.49|22858.6|22738.6|10
1630827240000|2021-09-05 07:34:00|22859.66|22739.66|22858.63|22738.63|22859.76|22739.76|22858.36|22738.36|10
1630827250000|2021-09-05 07:34:10|22858.69|22738.69|22860.34|22740.34|22860.58|22740.58|22858.69|22738.69|9
1630827260000|2021-09-05 07:34:20|22860.38|22740.38|22860.42|22740.42|22862.68|22742.68|22860.38|22740.38|10
1630827270000|2021-09-05 07:34:30|22860.5|22740.5|22859.94|22739.94|22861.5|22741.5|22859.94|22739.94|10
1630827280000|2021-09-05 07:34:40|22861.57|22741.57|22859.7|22739.7|22861.68|22741.68|22859.7|22739.7|10
1630827290000|2021-09-05 07:34:50|22860.09|22740.09|22858.11|22738.11|22860.09|22740.09|22857.18|22737.18|9
1630827300000|2021-09-05 07:35:00|22857.06|22737.06|22853.27|22733.27|22857.06|22737.06|22853.27|22733.27|9
1630827310000|2021-09-05 07:35:10|22853.46|22733.46|22850.47|22730.47|22853.46|22733.46|22850.47|22730.47|10
1630827320000|2021-09-05 07:35:20|22849.06|22729.06|22847.49|22727.49|22849.44|22729.44|22847.49|22727.49|10
1630827330000|2021-09-05 07:35:30|22846.95|22726.95|22846.27|22726.27|22848|22728|22846.27|22726.27|10
1630827340000|2021-09-05 07:35:40|22846.1|22726.1|22847.54|22727.54|22847.87|22727.87|22846.1|22726.1|10
1630827350000|2021-09-05 07:35:50|22847.17|22727.17|22846.65|22726.65|22847.23|22727.23|22846.29|22726.29|9
1630827360000|2021-09-05 07:36:00|22847.1|22727.1|22847.12|22727.12|22848.76|22728.76|22847.1|22727.1|10
1630827370000|2021-09-05 07:36:10|22846.99|22726.99|22847.68|22727.68|22847.76|22727.76|22846.99|22726.99|8
1630827380000|2021-09-05 07:36:20|22847.53|22727.53|22847.64|22727.64|22847.64|22727.64|22847.1|22727.1|10
1630827390000|2021-09-05 07:36:30|22847.56|22727.56|22847.57|22727.57|22847.57|22727.57|22846.09|22726.09|10
1630827400000|2021-09-05 07:36:40|22847.44|22727.44|22843.86|22723.86|22847.48|22727.48|22843.86|22723.86|10
1630827410000|2021-09-05 07:36:50|22843.29|22723.29|22842.83|22722.83|22843.78|22723.78|22842.83|22722.83|9
1630827420000|2021-09-05 07:37:00|22842.93|22722.93|22841.8|22721.8|22844.5|22724.5|22841.75|22721.75|10
1630827430000|2021-09-05 07:37:10|22841.75|22721.75|22842.5|22722.5|22842.8|22722.8|22841.38|22721.38|10
1630827440000|2021-09-05 07:37:20|22842.48|22722.48|22840.69|22720.69|22842.48|22722.48|22840.69|22720.69|8
1630827450000|2021-09-05 07:37:30|22840.61|22720.61|22842.51|22722.51|22842.51|22722.51|22840.61|22720.61|8
1630827460000|2021-09-05 07:37:40|22843.32|22723.32|22842.71|22722.71|22843.39|22723.39|22842.71|22722.71|7
1630827470000|2021-09-05 07:37:50|22842.49|22722.49|22840.01|22720.01|22842.49|22722.49|22840.01|22720.01|10
1630827480000|2021-09-05 07:38:00|22838.61|22718.61|22836.07|22716.07|22838.61|22718.61|22836.07|22716.07|10
1630827490000|2021-09-05 07:38:10|22835.91|22715.91|22834.81|22714.81|22837.41|22717.41|22834.81|22714.81|10
1630827500000|2021-09-05 07:38:20|22834.48|22714.48|22835.85|22715.85|22836.24|22716.24|22834.48|22714.48|10
1630827510000|2021-09-05 07:38:30|22835.87|22715.87|22834.82|22714.82|22836.16|22716.16|22833.32|22713.32|9
1630827520000|2021-09-05 07:38:40|22833.51|22713.51|22835.66|22715.66|22835.66|22715.66|22832.57|22712.57|10
1630827530000|2021-09-05 07:38:50|22835.91|22715.91|22837.04|22717.04|22837.43|22717.43|22835.91|22715.91|9
1630827540000|2021-09-05 07:39:00|22837.81|22717.81|22838.68|22718.68|22839.76|22719.76|22837.81|22717.81|10
1630827550000|2021-09-05 07:39:10|22839.88|22719.88|22838.7|22718.7|22839.88|22719.88|22838.6|22718.6|9
1630827560000|2021-09-05 07:39:20|22838.8|22718.8|22839.12|22719.12|22839.12|22719.12|22837.77|22717.77|10
1630827570000|2021-09-05 07:39:30|22838.8|22718.8|22837.25|22717.25|22838.8|22718.8|22837.23|22717.23|8
1630827580000|2021-09-05 07:39:40|22837.26|22717.26|22839.21|22719.21|22839.39|22719.39|22837.26|22717.26|9
1630827590000|2021-09-05 07:39:50|22838.84|22718.84|22837.71|22717.71|22839.18|22719.18|22837.71|22717.71|9
1630827600000|2021-09-05 07:40:00|22839.07|22719.07|22839.3|22719.3|22839.54|22719.54|22838.83|22718.83|9
1630827610000|2021-09-05 07:40:10|22839.03|22719.03|22838.49|22718.49|22839.03|22719.03|22838.45|22718.45|8
1630827620000|2021-09-05 07:40:20|22838.19|22718.19|22836.06|22716.06|22838.19|22718.19|22836.06|22716.06|10
1630827630000|2021-09-05 07:40:30|22836.52|22716.52|22838.9|22718.9|22838.9|22718.9|22836.48|22716.48|10
1630827640000|2021-09-05 07:40:40|22838.94|22718.94|22847.2|22727.2|22847.2|22727.2|22838.65|22718.65|9
1630827650000|2021-09-05 07:40:50|22846.88|22726.88|22847.9|22727.9|22847.9|22727.9|22846.58|22726.58|10
1630827660000|2021-09-05 07:41:00|22848.14|22728.14|22849.6|22729.6|22849.83|22729.83|22847.92|22727.92|10
1630827670000|2021-09-05 07:41:10|22849.38|22729.38|22852.62|22732.62|22852.62|22732.62|22849.38|22729.38|8
1630827680000|2021-09-05 07:41:20|22852.71|22732.71|22853.17|22733.17|22853.41|22733.41|22852.65|22732.65|9
1630827690000|2021-09-05 07:41:30|22853.19|22733.19|22850.2|22730.2|22853.19|22733.19|22849.74|22729.74|10
1630827700000|2021-09-05 07:41:40|22849.56|22729.56|22848.21|22728.21|22849.56|22729.56|22848|22728|10
1630827710000|2021-09-05 07:41:50|22848.39|22728.39|22848.78|22728.78|22849.21|22729.21|22848.34|22728.34|9
1630827720000|2021-09-05 07:42:00|22848.48|22728.48|22847.22|22727.22|22848.48|22728.48|22847.22|22727.22|10
1630827730000|2021-09-05 07:42:10|22847.34|22727.34|22841.53|22721.53|22847.34|22727.34|22841.53|22721.53|10
1630827740000|2021-09-05 07:42:20|22841.25|22721.25|22837.3|22717.3|22841.25|22721.25|22837.3|22717.3|10
1630827750000|2021-09-05 07:42:30|22837.1|22717.1|22836.05|22716.05|22837.89|22717.89|22836.05|22716.05|10
1630827760000|2021-09-05 07:42:40|22835.87|22715.87|22833.9|22713.9|22835.87|22715.87|22833.9|22713.9|10
1630827770000|2021-09-05 07:42:50|22833.95|22713.95|22833.12|22713.12|22833.95|22713.95|22833.12|22713.12|9
1630827780000|2021-09-05 07:43:00|22832.97|22712.97|22832|22712|22832.97|22712.97|22831.48|22711.48|10
1630827790000|2021-09-05 07:43:10|22831.96|22711.96|22831.84|22711.84|22832.12|22712.12|22831.75|22711.75|10
1630827800000|2021-09-05 07:43:20|22832.11|22712.11|22830.1|22710.1|22832.11|22712.11|22829.84|22709.84|9
1630827810000|2021-09-05 07:43:30|22829.99|22709.99|22827|22707|22829.99|22709.99|22827|22707|10
1630827820000|2021-09-05 07:43:40|22826.92|22706.92|22825.68|22705.68|22826.92|22706.92|22825.68|22705.68|9
1630827830000|2021-09-05 07:43:50|22825.43|22705.43|22824.52|22704.52|22825.43|22705.43|22824.52|22704.52|9
1630827840000|2021-09-05 07:44:00|22824.87|22704.87|22825.38|22705.38|22825.52|22705.52|22824.87|22704.87|10
1630827850000|2021-09-05 07:44:10|22825.62|22705.62|22824.95|22704.95|22826.04|22706.04|22824.95|22704.95|10
1630827860000|2021-09-05 07:44:20|22826.43|22706.43|22822.77|22702.77|22826.43|22706.43|22822.77|22702.77|10
1630827870000|2021-09-05 07:44:30|22822.95|22702.95|22822.06|22702.06|22823.03|22703.03|22822.06|22702.06|10
1630827880000|2021-09-05 07:44:40|22822.2|22702.2|22817.98|22697.98|22822.92|22702.92|22817.98|22697.98|10
1630827890000|2021-09-05 07:44:50|22817.19|22697.19|22806.06|22686.06|22817.68|22697.68|22806.06|22686.06|10
1630827900000|2021-09-05 07:45:00|22805.03|22685.03|22800.71|22680.71|22805.03|22685.03|22800.03|22680.03|10
1630827910000|2021-09-05 07:45:10|22800.6|22680.6|22797.45|22677.45|22800.6|22680.6|22797.18|22677.18|9
1630827920000|2021-09-05 07:45:20|22796.71|22676.71|22794.94|22674.94|22796.71|22676.71|22793.57|22673.57|10
1630827930000|2021-09-05 07:45:30|22795.21|22675.21|22795.03|22675.03|22796.03|22676.03|22794.98|22674.98|10
1630827940000|2021-09-05 07:45:40|22795.47|22675.47|22798.54|22678.54|22798.54|22678.54|22795.47|22675.47|10
1630827950000|2021-09-05 07:45:50|22798.36|22678.36|22800.09|22680.09|22800.09|22680.09|22798.05|22678.05|10
1630827960000|2021-09-05 07:46:00|22800.08|22680.08|22799.4|22679.4|22800.79|22680.79|22799.4|22679.4|10
1630827970000|2021-09-05 07:46:10|22799.7|22679.7|22801.16|22681.16|22801.16|22681.16|22799.16|22679.16|8
1630827980000|2021-09-05 07:46:20|22801.05|22681.05|22799.89|22679.89|22801.96|22681.96|22799.89|22679.89|9
1630827990000|2021-09-05 07:46:30|22800.38|22680.38|22802.87|22682.87|22802.87|22682.87|22800.38|22680.38|10
1630828000000|2021-09-05 07:46:40|22802.58|22682.58|22803.62|22683.62|22805.92|22685.92|22802.58|22682.58|8
1630828010000|2021-09-05 07:46:50|22804.05|22684.05|22802.33|22682.33|22804.52|22684.52|22802.33|22682.33|10
1630828020000|2021-09-05 07:47:00|22802.36|22682.36|22803.04|22683.04|22803.4|22683.4|22802.36|22682.36|10
1630828030000|2021-09-05 07:47:10|22803.14|22683.14|22803.32|22683.32|22803.88|22683.88|22803.14|22683.14|9
1630828040000|2021-09-05 07:47:20|22803.24|22683.24|22803.53|22683.53|22803.54|22683.54|22802.37|22682.37|9
1630828050000|2021-09-05 07:47:30|22801.9|22681.9|22801.34|22681.34|22801.9|22681.9|22800.64|22680.64|9
1630828060000|2021-09-05 07:47:40|22800.78|22680.78|22800.6|22680.6|22800.84|22680.84|22800.59|22680.59|9
1630828070000|2021-09-05 07:47:50|22800.75|22680.75|22801.36|22681.36|22801.36|22681.36|22800.75|22680.75|6
1630828080000|2021-09-05 07:48:00|22800.89|22680.89|22802.35|22682.35|22802.42|22682.42|22800.8|22680.8|9
1630828090000|2021-09-05 07:48:10|22802.23|22682.23|22801.25|22681.25|22802.23|22682.23|22801.25|22681.25|10
1630828100000|2021-09-05 07:48:20|22801.5|22681.5|22800.42|22680.42|22801.82|22681.82|22800.42|22680.42|9
1630828110000|2021-09-05 07:48:30|22800.39|22680.39|22802.11|22682.11|22802.11|22682.11|22800.14|22680.14|8
1630828120000|2021-09-05 07:48:40|22802.18|22682.18|22802.93|22682.93|22803.45|22683.45|22802.18|22682.18|10
1630828130000|2021-09-05 07:48:50|22803.05|22683.05|22802.78|22682.78|22803.05|22683.05|22802.64|22682.64|8
1630828140000|2021-09-05 07:49:00|22802.57|22682.57|22802.08|22682.08|22802.59|22682.59|22801.91|22681.91|8
1630828150000|2021-09-05 07:49:10|22802.21|22682.21|22800.3|22680.3|22802.21|22682.21|22800.1|22680.1|10
1630828160000|2021-09-05 07:49:20|22799.74|22679.74|22800.05|22680.05|22800.43|22680.43|22799.45|22679.45|10
1630828170000|2021-09-05 07:49:30|22800.18|22680.18|22797.7|22677.7|22800.18|22680.18|22797.64|22677.64|10
1630828180000|2021-09-05 07:49:40|22797.23|22677.23|22795.51|22675.51|22797.23|22677.23|22795.27|22675.27|10
1630828190000|2021-09-05 07:49:50|22795.11|22675.11|22794.84|22674.84|22795.11|22675.11|22794.75|22674.75|10
1630828200000|2021-09-05 07:50:00|22794.85|22674.85|22795.62|22675.62|22795.62|22675.62|22794.78|22674.78|10
1630828210000|2021-09-05 07:50:10|22795.89|22675.89|22797.95|22677.95|22797.95|22677.95|22794.92|22674.92|10
1630828220000|2021-09-05 07:50:20|22798.22|22678.22|22795.92|22675.92|22798.22|22678.22|22795.92|22675.92|10
1630828230000|2021-09-05 07:50:30|22795.51|22675.51|22794.09|22674.09|22795.51|22675.51|22794.09|22674.09|10
1630828240000|2021-09-05 07:50:40|22793.9|22673.9|22786.56|22666.56|22793.9|22673.9|22786.56|22666.56|10
1630828250000|2021-09-05 07:50:50|22785.76|22665.76|22782.72|22662.72|22785.76|22665.76|22782.72|22662.72|10
1630828260000|2021-09-05 07:51:00|22781.6|22661.6|22779.84|22659.84|22782.12|22662.12|22779.84|22659.84|10
1630828270000|2021-09-05 07:51:10|22780.08|22660.08|22778.54|22658.54|22780.65|22660.65|22778.47|22658.47|10
1630828280000|2021-09-05 07:51:20|22778.49|22658.49|22777.23|22657.23|22778.98|22658.98|22777.23|22657.23|8
1630828290000|2021-09-05 07:51:30|22777.38|22657.38|22782.29|22662.29|22782.37|22662.37|22777.38|22657.38|9
1630828300000|2021-09-05 07:51:40|22782.73|22662.73|22781.79|22661.79|22783.01|22663.01|22781.79|22661.79|10
1630828310000|2021-09-05 07:51:50|22781.78|22661.78|22782.34|22662.34|22782.34|22662.34|22781.62|22661.62|10
1630828320000|2021-09-05 07:52:00|22782.53|22662.53|22783.86|22663.86|22783.86|22663.86|22782.03|22662.03|10
1630828330000|2021-09-05 07:52:10|22784.31|22664.31|22782.86|22662.86|22784.34|22664.34|22782.83|22662.83|9
1630828340000|2021-09-05 07:52:20|22783.07|22663.07|22784.78|22664.78|22784.96|22664.96|22783.07|22663.07|9
1630828350000|2021-09-05 07:52:30|22784.86|22664.86|22784.75|22664.75|22784.92|22664.92|22782.86|22662.86|10
1630828360000|2021-09-05 07:52:40|22784.88|22664.88|22782.94|22662.94|22784.88|22664.88|22782.94|22662.94|6
1630828370000|2021-09-05 07:52:50|22782.78|22662.78|22781.77|22661.77|22782.78|22662.78|22781.3|22661.3|9
1630828380000|2021-09-05 07:53:00|22780.4|22660.4|22779.8|22659.8|22780.66|22660.66|22779.31|22659.31|10
1630828390000|2021-09-05 07:53:10|22779.84|22659.84|22779.96|22659.96|22780.04|22660.04|22779.74|22659.74|10
1630828400000|2021-09-05 07:53:20|22779.57|22659.57|22780.3|22660.3|22781.19|22661.19|22779.57|22659.57|10
1630828410000|2021-09-05 07:53:30|22780.14|22660.14|22768.57|22648.57|22780.28|22660.28|22768.57|22648.57|10
1630828420000|2021-09-05 07:53:40|22768.96|22648.96|22767.13|22647.13|22769.22|22649.22|22767.13|22647.13|10
1630828430000|2021-09-05 07:53:50|22766.7|22646.7|22763.1|22643.1|22766.7|22646.7|22762.7|22642.7|10
1630828440000|2021-09-05 07:54:00|22763.42|22643.42|22757.61|22637.61|22763.42|22643.42|22757.61|22637.61|10
1630828450000|2021-09-05 07:54:10|22757.47|22637.47|22757.06|22637.06|22757.47|22637.47|22756.88|22636.88|8
1630828460000|2021-09-05 07:54:20|22757.26|22637.26|22759.55|22639.55|22759.55|22639.55|22757.18|22637.18|9
1630828470000|2021-09-05 07:54:30|22758.95|22638.95|22760.59|22640.59|22760.77|22640.77|22758.95|22638.95|10
1630828480000|2021-09-05 07:54:40|22760.4|22640.4|22761.08|22641.08|22761.08|22641.08|22760.4|22640.4|9
1630828490000|2021-09-05 07:54:50|22761.11|22641.11|22760.94|22640.94|22761.11|22641.11|22759.48|22639.48|9
1630828500000|2021-09-05 07:55:00|22761.53|22641.53|22762.01|22642.01|22762.67|22642.67|22761.39|22641.39|10
1630828510000|2021-09-05 07:55:10|22759.67|22639.67|22759.85|22639.85|22761.91|22641.91|22759.23|22639.23|9
1630828520000|2021-09-05 07:55:20|22760.09|22640.09|22759.09|22639.09|22760.09|22640.09|22759.09|22639.09|10
1630828530000|2021-09-05 07:55:30|22759.07|22639.07|22759.26|22639.26|22760.66|22640.66|22758.78|22638.78|9
1630828540000|2021-09-05 07:55:40|22758.66|22638.66|22756.35|22636.35|22758.7|22638.7|22756.23|22636.23|10
1630828550000|2021-09-05 07:55:50|22756.57|22636.57|22756.83|22636.83|22757.48|22637.48|22756.56|22636.56|10
1630828560000|2021-09-05 07:56:00|22757.01|22637.01|22757.18|22637.18|22757.38|22637.38|22756.06|22636.06|10
1630828570000|2021-09-05 07:56:10|22757.05|22637.05|22758.8|22638.8|22758.8|22638.8|22757.05|22637.05|10
1630828580000|2021-09-05 07:56:20|22758.82|22638.82|22759.27|22639.27|22759.44|22639.44|22758.24|22638.24|9
1630828590000|2021-09-05 07:56:30|22758.86|22638.86|22758.07|22638.07|22759.17|22639.17|22758.07|22638.07|10
1630828600000|2021-09-05 07:56:40|22757.9|22637.9|22758.62|22638.62|22759.82|22639.82|22757.9|22637.9|10
1630828610000|2021-09-05 07:56:50|22758.29|22638.29|22759.98|22639.98|22760.51|22640.51|22758.29|22638.29|10
1630828620000|2021-09-05 07:57:00|22760.23|22640.23|22760.27|22640.27|22760.46|22640.46|22759.07|22639.07|7
1630828630000|2021-09-05 07:57:10|22760.44|22640.44|22760.72|22640.72|22760.98|22640.98|22760.44|22640.44|10
1630828640000|2021-09-05 07:57:20|22761.14|22641.14|22765.98|22645.98|22765.98|22645.98|22761.14|22641.14|10
1630828650000|2021-09-05 07:57:30|22766.74|22646.74|22766.78|22646.78|22767.03|22647.03|22766.35|22646.35|10
1630828660000|2021-09-05 07:57:40|22766.74|22646.74|22770.37|22650.37|22770.71|22650.71|22766.74|22646.74|10
1630828670000|2021-09-05 07:57:50|22770.85|22650.85|22773.02|22653.02|22773.02|22653.02|22770.85|22650.85|9
1630828680000|2021-09-05 07:58:00|22773.13|22653.13|22776.2|22656.2|22776.2|22656.2|22772.92|22652.92|10
1630828690000|2021-09-05 07:58:10|22776.33|22656.33|22777.34|22657.34|22777.34|22657.34|22776.33|22656.33|10
1630828700000|2021-09-05 07:58:20|22777.45|22657.45|22775.75|22655.75|22777.79|22657.79|22775.75|22655.75|10
1630828710000|2021-09-05 07:58:30|22776.11|22656.11|22777.11|22657.11|22777.68|22657.68|22776.11|22656.11|9
1630828720000|2021-09-05 07:58:40|22777.09|22657.09|22778.22|22658.22|22778.22|22658.22|22777.09|22657.09|9
1630828730000|2021-09-05 07:58:50|22778.23|22658.23|22778.63|22658.63|22778.94|22658.94|22777.67|22657.67|9
1630828740000|2021-09-05 07:59:00|22778.86|22658.86|22779.23|22659.23|22779.41|22659.41|22778.86|22658.86|9
1630828750000|2021-09-05 07:59:10|22779.33|22659.33|22780.67|22660.67|22780.67|22660.67|22779.26|22659.26|10
1630828760000|2021-09-05 07:59:20|22780.79|22660.79|22782.65|22662.65|22782.65|22662.65|22780.39|22660.39|10
1630828770000|2021-09-05 07:59:30|22782.91|22662.91|22783.72|22663.72|22783.86|22663.86|22782.91|22662.91|10
1630828780000|2021-09-05 07:59:40|22784.05|22664.05|22785.82|22665.82|22786.01|22666.01|22784.04|22664.04|10
1630828790000|2021-09-05 07:59:50|22786.04|22666.04|22786.76|22666.76|22786.76|22666.76|22785.6|22665.6|10
1630828800000|2021-09-05 08:00:00|22787.39|22667.39|22785.85|22665.85|22787.72|22667.72|22785.83|22665.83|10
1630828810000|2021-09-05 08:00:10|22785.84|22665.84|22786.57|22666.57|22787.33|22667.33|22785.64|22665.64|10
1630828820000|2021-09-05 08:00:20|22786.56|22666.56|22787.59|22667.59|22787.59|22667.59|22785.69|22665.69|10
1630828830000|2021-09-05 08:00:30|22787.61|22667.61|22791.41|22671.41|22791.41|22671.41|22787.61|22667.61|7
1630828840000|2021-09-05 08:00:40|22791.45|22671.45|22793.51|22673.51|22793.84|22673.84|22791.45|22671.45|9
1630828850000|2021-09-05 08:00:50|22794.52|22674.52|22795.82|22675.82|22796.16|22676.16|22794.43|22674.43|10
1630828860000|2021-09-05 08:01:00|22795.86|22675.86|22794.88|22674.88|22795.86|22675.86|22794.46|22674.46|10
1630828870000|2021-09-05 08:01:10|22795.2|22675.2|22794.94|22674.94|22795.64|22675.64|22794.94|22674.94|9
1630828880000|2021-09-05 08:01:20|22795.19|22675.19|22795.15|22675.15|22795.43|22675.43|22795.04|22675.04|9
1630828890000|2021-09-05 08:01:30|22794.84|22674.84|22793.48|22673.48|22794.95|22674.95|22793.48|22673.48|10
1630828900000|2021-09-05 08:01:40|22793.44|22673.44|22795.08|22675.08|22795.32|22675.32|22793.44|22673.44|10
1630828910000|2021-09-05 08:01:50|22795.26|22675.26|22802.55|22682.55|22802.55|22682.55|22795|22675|10
1630828920000|2021-09-05 08:02:00|22804.81|22684.81|22804.03|22684.03|22805.82|22685.82|22803.5|22683.5|10
1630828930000|2021-09-05 08:02:10|22804.29|22684.29|22797.48|22677.48|22804.29|22684.29|22797.48|22677.48|10
1630828940000|2021-09-05 08:02:20|22795.85|22675.85|22796.31|22676.31|22796.31|22676.31|22794.58|22674.58|10
1630828950000|2021-09-05 08:02:30|22795.97|22675.97|22792.03|22672.03|22796.01|22676.01|22791.98|22671.98|10
1630828960000|2021-09-05 08:02:40|22790.9|22670.9|22790.28|22670.28|22790.9|22670.9|22789.52|22669.52|10
1630828970000|2021-09-05 08:02:50|22792.95|22672.95|22789|22669|22792.95|22672.95|22789|22669|10
1630828980000|2021-09-05 08:03:00|22789.12|22669.12|22788.6|22668.6|22789.12|22669.12|22787.17|22667.17|10
1630828990000|2021-09-05 08:03:10|22788.91|22668.91|22791.54|22671.54|22792.1|22672.1|22788.91|22668.91|10
1630829000000|2021-09-05 08:03:20|22791.46|22671.46|22794.59|22674.59|22795.32|22675.32|22791.46|22671.46|10
1630829010000|2021-09-05 08:03:30|22794.83|22674.83|22798.1|22678.1|22798.1|22678.1|22794.83|22674.83|8
1630829020000|2021-09-05 08:03:40|22798.06|22678.06|22797.33|22677.33|22798.87|22678.87|22797.33|22677.33|9
1630829030000|2021-09-05 08:03:50|22796.65|22676.65|22797.82|22677.82|22797.82|22677.82|22796.65|22676.65|10
1630829040000|2021-09-05 08:04:00|22797.9|22677.9|22796.98|22676.98|22798.36|22678.36|22796.98|22676.98|10
1630829050000|2021-09-05 08:04:10|22797.07|22677.07|22794.61|22674.61|22797.07|22677.07|22794.61|22674.61|10
1630829060000|2021-09-05 08:04:20|22794.63|22674.63|22793.62|22673.62|22794.63|22674.63|22793.62|22673.62|9
1630829070000|2021-09-05 08:04:30|22794.68|22674.68|22794.45|22674.45|22795.17|22675.17|22793.69|22673.69|10
1630829080000|2021-09-05 08:04:40|22794.33|22674.33|22796.02|22676.02|22796.02|22676.02|22794.33|22674.33|10
1630829090000|2021-09-05 08:04:50|22796.46|22676.46|22798.4|22678.4|22799.68|22679.68|22796.46|22676.46|10
1630829100000|2021-09-05 08:05:00|22798.42|22678.42|22798.42|22678.42|22800.28|22680.28|22798.41|22678.41|9
1630829110000|2021-09-05 08:05:10|22798.32|22678.32|22805.24|22685.24|22805.24|22685.24|22798.32|22678.32|10
1630829120000|2021-09-05 08:05:20|22806.39|22686.39|22809.53|22689.53|22809.58|22689.58|22806.37|22686.37|9
1630829130000|2021-09-05 08:05:30|22809.83|22689.83|22813.79|22693.79|22813.79|22693.79|22809.83|22689.83|10
1630829140000|2021-09-05 08:05:40|22815.95|22695.95|22816.75|22696.75|22816.75|22696.75|22813.35|22693.35|10
1630829150000|2021-09-05 08:05:50|22818.92|22698.92|22816.26|22696.26|22818.92|22698.92|22816.26|22696.26|10
1630829160000|2021-09-05 08:06:00|22816.08|22696.08|22820.01|22700.01|22820.01|22700.01|22816.08|22696.08|10
1630829170000|2021-09-05 08:06:10|22820.37|22700.37|22827.37|22707.37|22827.37|22707.37|22820.37|22700.37|10
1630829180000|2021-09-05 08:06:20|22827.14|22707.14|22830.8|22710.8|22831.16|22711.16|22827.14|22707.14|10
1630829190000|2021-09-05 08:06:30|22830.69|22710.69|22832.14|22712.14|22832.55|22712.55|22830.69|22710.69|10
1630829200000|2021-09-05 08:06:40|22832.8|22712.8|22833.26|22713.26|22834.76|22714.76|22832.64|22712.64|10
1630829210000|2021-09-05 08:06:50|22834.91|22714.91|22846.96|22726.96|22846.96|22726.96|22834.91|22714.91|10
1630829220000|2021-09-05 08:07:00|22846.92|22726.92|22848.99|22728.99|22849.07|22729.07|22846.92|22726.92|9
1630829230000|2021-09-05 08:07:10|22848.58|22728.58|22848.86|22728.86|22848.9|22728.9|22847.51|22727.51|10
1630829240000|2021-09-05 08:07:20|22848.96|22728.96|22850.59|22730.59|22851.62|22731.62|22848.96|22728.96|10
1630829250000|2021-09-05 08:07:30|22850.6|22730.6|22851.03|22731.03|22851.09|22731.09|22850.27|22730.27|9
1630829260000|2021-09-05 08:07:40|22850.85|22730.85|22849.78|22729.78|22850.87|22730.87|22849.75|22729.75|9
1630829270000|2021-09-05 08:07:50|22849.96|22729.96|22849.73|22729.73|22849.96|22729.96|22849.13|22729.13|10
1630829280000|2021-09-05 08:08:00|22849.78|22729.78|22852.51|22732.51|22853.87|22733.87|22849.78|22729.78|10
1630829290000|2021-09-05 08:08:10|22852.03|22732.03|22852.15|22732.15|22852.5|22732.5|22851.79|22731.79|9
1630829300000|2021-09-05 08:08:20|22852.06|22732.06|22851.69|22731.69|22852.06|22732.06|22851.69|22731.69|8
1630829310000|2021-09-05 08:08:30|22851.63|22731.63|22850.53|22730.53|22851.63|22731.63|22848.94|22728.94|8
1630829320000|2021-09-05 08:08:40|22850.89|22730.89|22852.31|22732.31|22852.31|22732.31|22850.89|22730.89|9
1630829330000|2021-09-05 08:08:50|22852.92|22732.92|22855.86|22735.86|22855.86|22735.86|22852.92|22732.92|9
1630829340000|2021-09-05 08:09:00|22855.89|22735.89|22856.97|22736.97|22856.97|22736.97|22855.89|22735.89|10
1630829350000|2021-09-05 08:09:10|22857.25|22737.25|22853.67|22733.67|22857.25|22737.25|22853.67|22733.67|10
1630829360000|2021-09-05 08:09:20|22853.69|22733.69|22853.67|22733.67|22853.98|22733.98|22853|22733|10
1630829370000|2021-09-05 08:09:30|22853.24|22733.24|22854.29|22734.29|22854.89|22734.89|22852.41|22732.41|10
1630829380000|2021-09-05 08:09:40|22854.35|22734.35|22852.12|22732.12|22854.35|22734.35|22852.12|22732.12|10
1630829390000|2021-09-05 08:09:50|22850.3|22730.3|22849.88|22729.88|22850.73|22730.73|22849.88|22729.88|10
1630829400000|2021-09-05 08:10:00|22850.36|22730.36|22853.15|22733.15|22853.19|22733.19|22850.17|22730.17|10
1630829410000|2021-09-05 08:10:10|22853.28|22733.28|22855.15|22735.15|22855.15|22735.15|22853.21|22733.21|10
1630829420000|2021-09-05 08:10:20|22855.58|22735.58|22863.21|22743.21|22863.21|22743.21|22855.58|22735.58|10
1630829430000|2021-09-05 08:10:30|22863.04|22743.04|22864.98|22744.98|22864.98|22744.98|22862.7|22742.7|10
1630829440000|2021-09-05 08:10:40|22865.08|22745.08|22869.75|22749.75|22869.8|22749.8|22865.08|22745.08|10
1630829450000|2021-09-05 08:10:50|22871.04|22751.04|22871.1|22751.1|22871.3|22751.3|22869.31|22749.31|10
1630829460000|2021-09-05 08:11:00|22871.03|22751.03|22871.01|22751.01|22872.27|22752.27|22870.63|22750.63|9
1630829470000|2021-09-05 08:11:10|22870.77|22750.77|22870.68|22750.68|22870.9|22750.9|22870.24|22750.24|10
1630829480000|2021-09-05 08:11:20|22870.52|22750.52|22870.22|22750.22|22871.25|22751.25|22870.05|22750.05|10
1630829490000|2021-09-05 08:11:30|22870.16|22750.16|22873.37|22753.37|22873.39|22753.39|22870.03|22750.03|10
1630829500000|2021-09-05 08:11:40|22873.48|22753.48|22870.14|22750.14|22873.5|22753.5|22869.97|22749.97|10
1630829510000|2021-09-05 08:11:50|22870.93|22750.93|22872.48|22752.48|22872.48|22752.48|22870.72|22750.72|10
1630829520000|2021-09-05 08:12:00|22875.27|22755.27|22874.7|22754.7|22875.34|22755.34|22874.36|22754.36|10
1630829530000|2021-09-05 08:12:10|22874.96|22754.96|22876.08|22756.08|22876.08|22756.08|22873.4|22753.4|10
1630829540000|2021-09-05 08:12:20|22875.93|22755.93|22876.91|22756.91|22878.52|22758.52|22875.93|22755.93|10
1630829550000|2021-09-05 08:12:30|22876.82|22756.82|22879.41|22759.41|22879.41|22759.41|22876.81|22756.81|10
1630829560000|2021-09-05 08:12:40|22879.37|22759.37|22880.08|22760.08|22880.08|22760.08|22878.41|22758.41|10
1630829570000|2021-09-05 08:12:50|22879.6|22759.6|22882.85|22762.85|22882.85|22762.85|22879.6|22759.6|10
1630829580000|2021-09-05 08:13:00|22883.43|22763.43|22884.28|22764.28|22884.35|22764.35|22883.27|22763.27|9
1630829590000|2021-09-05 08:13:10|22884.4|22764.4|22883.65|22763.65|22884.53|22764.53|22883.65|22763.65|9
1630829600000|2021-09-05 08:13:20|22883.63|22763.63|22882.21|22762.21|22883.63|22763.63|22882.21|22762.21|8
1630829610000|2021-09-05 08:13:30|22882.18|22762.18|22881.16|22761.16|22883.38|22763.38|22881.16|22761.16|10
1630829620000|2021-09-05 08:13:40|22881.14|22761.14|22881.17|22761.17|22881.19|22761.19|22880.55|22760.55|9
1630829630000|2021-09-05 08:13:50|22881.27|22761.27|22883.13|22763.13|22883.13|22763.13|22881.25|22761.25|10
1630829640000|2021-09-05 08:14:00|22883.12|22763.12|22880.44|22760.44|22883.12|22763.12|22880.44|22760.44|10
1630829650000|2021-09-05 08:14:10|22880.6|22760.6|22882.78|22762.78|22882.78|22762.78|22880.6|22760.6|10
1630829660000|2021-09-05 08:14:20|22882.5|22762.5|22877.8|22757.8|22882.5|22762.5|22877.8|22757.8|10
1630829670000|2021-09-05 08:14:30|22878.66|22758.66|22878.6|22758.6|22879.56|22759.56|22878.6|22758.6|10
1630829680000|2021-09-05 08:14:40|22878.51|22758.51|22879.42|22759.42|22879.82|22759.82|22878.51|22758.51|10
1630829690000|2021-09-05 08:14:50|22879.79|22759.79|22879.67|22759.67|22880.75|22760.75|22879.67|22759.67|9
1630829700000|2021-09-05 08:15:00|22879.37|22759.37|22881.67|22761.67|22881.81|22761.81|22879.19|22759.19|10
1630829710000|2021-09-05 08:15:10|22881.98|22761.98|22888.2|22768.2|22888.2|22768.2|22881.98|22761.98|10
1630829720000|2021-09-05 08:15:20|22888.26|22768.26|22889.66|22769.66|22889.85|22769.85|22886.88|22766.88|9
1630829730000|2021-09-05 08:15:30|22890.66|22770.66|22888.44|22768.44|22890.66|22770.66|22888.26|22768.26|10
1630829740000|2021-09-05 08:15:40|22888.73|22768.73|22888.79|22768.79|22889.15|22769.15|22887.72|22767.72|10
1630829750000|2021-09-05 08:15:50|22888.2|22768.2|22889.29|22769.29|22889.45|22769.45|22887.67|22767.67|9
1630829760000|2021-09-05 08:16:00|22889.34|22769.34|22888.33|22768.33|22889.34|22769.34|22888.33|22768.33|10
1630829770000|2021-09-05 08:16:10|22888.11|22768.11|22885.79|22765.79|22888.37|22768.37|22885.79|22765.79|10
1630829780000|2021-09-05 08:16:20|22885.49|22765.49|22883.84|22763.84|22885.49|22765.49|22883.8|22763.8|10
1630829790000|2021-09-05 08:16:30|22883.72|22763.72|22881.31|22761.31|22884.76|22764.76|22881.29|22761.29|10
1630829800000|2021-09-05 08:16:40|22878.01|22758.01|22877.13|22757.13|22878.11|22758.11|22876.14|22756.14|10
1630829810000|2021-09-05 08:16:50|22877.16|22757.16|22875.01|22755.01|22877.16|22757.16|22874.81|22754.81|10
1630829820000|2021-09-05 08:17:00|22874.72|22754.72|22869.83|22749.83|22874.72|22754.72|22869.75|22749.75|10
1630829830000|2021-09-05 08:17:10|22869.59|22749.59|22868.41|22748.41|22870.48|22750.48|22868.28|22748.28|10
1630829840000|2021-09-05 08:17:20|22868.65|22748.65|22864.84|22744.84|22868.65|22748.65|22864.71|22744.71|10
1630829850000|2021-09-05 08:17:30|22864.77|22744.77|22862.94|22742.94|22864.77|22744.77|22862.94|22742.94|7
1630829860000|2021-09-05 08:17:40|22862.76|22742.76|22861.72|22741.72|22862.76|22742.76|22861.64|22741.64|10
1630829870000|2021-09-05 08:17:50|22861.63|22741.63|22863.75|22743.75|22863.76|22743.76|22861.63|22741.63|9
1630829880000|2021-09-05 08:18:00|22863.69|22743.69|22861.82|22741.82|22863.69|22743.69|22861.82|22741.82|10
1630829890000|2021-09-05 08:18:10|22861.11|22741.11|22856.39|22736.39|22861.11|22741.11|22856.39|22736.39|10
1630829900000|2021-09-05 08:18:20|22856.5|22736.5|22855.51|22735.51|22856.9|22736.9|22855.51|22735.51|10
1630829910000|2021-09-05 08:18:30|22855.03|22735.03|22846.93|22726.93|22855.03|22735.03|22846.93|22726.93|10
1630829920000|2021-09-05 08:18:40|22846.47|22726.47|22839.13|22719.13|22846.71|22726.71|22839.13|22719.13|10
1630829930000|2021-09-05 08:18:50|22839.09|22719.09|22840.26|22720.26|22840.26|22720.26|22839.09|22719.09|10
1630829940000|2021-09-05 08:19:00|22837.09|22717.09|22834.98|22714.98|22837.09|22717.09|22834.98|22714.98|10
1630829950000|2021-09-05 08:19:10|22835.19|22715.19|22836.19|22716.19|22836.27|22716.27|22835.08|22715.08|9
1630829960000|2021-09-05 08:19:20|22835.89|22715.89|22834.25|22714.25|22835.89|22715.89|22833.86|22713.86|10
1630829970000|2021-09-05 08:19:30|22834.34|22714.34|22834.34|22714.34|22835.03|22715.03|22833.92|22713.92|10
1630829980000|2021-09-05 08:19:40|22834.28|22714.28|22833.68|22713.68|22836.72|22716.72|22833.68|22713.68|10
1630829990000|2021-09-05 08:19:50|22833.69|22713.69|22831.76|22711.76|22833.69|22713.69|22831.72|22711.72|10
1630830000000|2021-09-05 08:20:00|22831.54|22711.54|22831.37|22711.37|22831.99|22711.99|22831.17|22711.17|10
1630830010000|2021-09-05 08:20:10|22832.09|22712.09|22835.46|22715.46|22835.46|22715.46|22832.09|22712.09|10
1630830020000|2021-09-05 08:20:20|22835.22|22715.22|22834.05|22714.05|22835.31|22715.31|22834.05|22714.05|10
1630830030000|2021-09-05 08:20:30|22834.46|22714.46|22837.03|22717.03|22837.03|22717.03|22833.04|22713.04|10
1630830040000|2021-09-05 08:20:40|22837|22717|22837.78|22717.78|22837.83|22717.83|22836.38|22716.38|10
1630830050000|2021-09-05 08:20:50|22837.75|22717.75|22838.76|22718.76|22838.84|22718.84|22836.59|22716.59|10
1630830060000|2021-09-05 08:21:00|22838.85|22718.85|22840.7|22720.7|22840.7|22720.7|22838.31|22718.31|10
1630830070000|2021-09-05 08:21:10|22840.69|22720.69|22843.29|22723.29|22843.29|22723.29|22840.69|22720.69|10
1630830080000|2021-09-05 08:21:20|22843.26|22723.26|22837.98|22717.98|22843.26|22723.26|22837.98|22717.98|10
1630830090000|2021-09-05 08:21:30|22837.68|22717.68|22834.26|22714.26|22837.68|22717.68|22834.26|22714.26|10
1630830100000|2021-09-05 08:21:40|22835.73|22715.73|22833.11|22713.11|22835.73|22715.73|22833.11|22713.11|10
1630830110000|2021-09-05 08:21:50|22833.6|22713.6|22828|22708|22833.6|22713.6|22828|22708|10
1630830120000|2021-09-05 08:22:00|22827.9|22707.9|22828.6|22708.6|22828.62|22708.62|22827.61|22707.61|10
1630830130000|2021-09-05 08:22:10|22828.7|22708.7|22829.8|22709.8|22829.8|22709.8|22828.7|22708.7|9
1630830140000|2021-09-05 08:22:20|22829.68|22709.68|22829.79|22709.79|22830.42|22710.42|22829.15|22709.15|9
1630830150000|2021-09-05 08:22:30|22829.6|22709.6|22826.31|22706.31|22829.6|22709.6|22826.31|22706.31|10
1630830160000|2021-09-05 08:22:40|22825.79|22705.79|22825.54|22705.54|22826.22|22706.22|22824.93|22704.93|9
1630830170000|2021-09-05 08:22:50|22824.57|22704.57|22816.51|22696.51|22824.57|22704.57|22816.51|22696.51|10
1630830180000|2021-09-05 08:23:00|22816.35|22696.35|22811.51|22691.51|22816.35|22696.35|22811.51|22691.51|10
1630830190000|2021-09-05 08:23:10|22811.69|22691.69|22815.63|22695.63|22815.63|22695.63|22811.69|22691.69|10
1630830200000|2021-09-05 08:23:20|22816.33|22696.33|22814.41|22694.41|22817.42|22697.42|22814.41|22694.41|10
1630830210000|2021-09-05 08:23:30|22814.09|22694.09|22812.51|22692.51|22814.09|22694.09|22812.3|22692.3|10
1630830220000|2021-09-05 08:23:40|22812.53|22692.53|22812.87|22692.87|22813.57|22693.57|22811.93|22691.93|10
1630830230000|2021-09-05 08:23:50|22813.62|22693.62|22815.24|22695.24|22815.24|22695.24|22813.49|22693.49|10
1630830240000|2021-09-05 08:24:00|22814.8|22694.8|22814.54|22694.54|22814.8|22694.8|22814.36|22694.36|8
1630830250000|2021-09-05 08:24:10|22813.19|22693.19|22812.7|22692.7|22813.26|22693.26|22812.7|22692.7|10
1630830260000|2021-09-05 08:24:20|22811.83|22691.83|22810.51|22690.51|22812.92|22692.92|22810.51|22690.51|9
1630830270000|2021-09-05 08:24:30|22809.91|22689.91|22812.06|22692.06|22812.61|22692.61|22809.91|22689.91|10
1630830280000|2021-09-05 08:24:40|22811.65|22691.65|22811.72|22691.72|22812.02|22692.02|22811.48|22691.48|9
1630830290000|2021-09-05 08:24:50|22811.5|22691.5|22810.87|22690.87|22811.5|22691.5|22810.71|22690.71|9
1630830300000|2021-09-05 08:25:00|22810.24|22690.24|22812.96|22692.96|22812.96|22692.96|22810.24|22690.24|10
1630830310000|2021-09-05 08:25:10|22813.22|22693.22|22815.98|22695.98|22815.98|22695.98|22813.22|22693.22|9
1630830320000|2021-09-05 08:25:20|22815.87|22695.87|22820.05|22700.05|22820.05|22700.05|22815.87|22695.87|10
1630830330000|2021-09-05 08:25:30|22818.86|22698.86|22820.01|22700.01|22820.01|22700.01|22818.86|22698.86|10
1630830340000|2021-09-05 08:25:40|22821.16|22701.16|22823.37|22703.37|22823.83|22703.83|22821.09|22701.09|9
1630830350000|2021-09-05 08:25:50|22822.66|22702.66|22823.75|22703.75|22823.75|22703.75|22822.66|22702.66|10
1630830360000|2021-09-05 08:26:00|22823.65|22703.65|22823.52|22703.52|22824.77|22704.77|22822.95|22702.95|10
1630830370000|2021-09-05 08:26:10|22823.48|22703.48|22826.59|22706.59|22826.59|22706.59|22823.48|22703.48|10
1630830380000|2021-09-05 08:26:20|22826.15|22706.15|22824.44|22704.44|22826.56|22706.56|22824.44|22704.44|9
1630830390000|2021-09-05 08:26:30|22824.4|22704.4|22828.34|22708.34|22828.34|22708.34|22824.4|22704.4|10
1630830400000|2021-09-05 08:26:40|22828.45|22708.45|22829.27|22709.27|22829.36|22709.36|22828.45|22708.45|10
1630830410000|2021-09-05 08:26:50|22828.99|22708.99|22832.91|22712.91|22832.91|22712.91|22828.99|22708.99|10
1630830420000|2021-09-05 08:27:00|22832.32|22712.32|22834.02|22714.02|22834.44|22714.44|22831.79|22711.79|10
1630830430000|2021-09-05 08:27:10|22834.45|22714.45|22834.35|22714.35|22834.68|22714.68|22833.44|22713.44|10
1630830440000|2021-09-05 08:27:20|22833.6|22713.6|22834.15|22714.15|22834.69|22714.69|22832.99|22712.99|10
1630830450000|2021-09-05 08:27:30|22832.48|22712.48|22832.83|22712.83|22834.08|22714.08|22832.48|22712.48|10
1630830460000|2021-09-05 08:27:40|22832.44|22712.44|22830.47|22710.47|22832.47|22712.47|22830.47|22710.47|9
1630830470000|2021-09-05 08:27:50|22829.97|22709.97|22829.92|22709.92|22829.97|22709.97|22829.54|22709.54|8
1630830480000|2021-09-05 08:28:00|22829.76|22709.76|22832.78|22712.78|22833.05|22713.05|22829.76|22709.76|10
1630830490000|2021-09-05 08:28:10|22833.44|22713.44|22832.53|22712.53|22833.53|22713.53|22832.41|22712.41|10
1630830500000|2021-09-05 08:28:20|22833.3|22713.3|22835.36|22715.36|22835.51|22715.51|22833.3|22713.3|10
1630830510000|2021-09-05 08:28:30|22835.9|22715.9|22835.78|22715.78|22836.85|22716.85|22835.78|22715.78|9
1630830520000|2021-09-05 08:28:40|22835.68|22715.68|22835.59|22715.59|22837.09|22717.09|22835.49|22715.49|9
1630830530000|2021-09-05 08:28:50|22834.96|22714.96|22832.38|22712.38|22834.96|22714.96|22832.38|22712.38|10
1630830540000|2021-09-05 08:29:00|22832.02|22712.02|22831.69|22711.69|22832.25|22712.25|22830.94|22710.94|10
1630830550000|2021-09-05 08:29:10|22831.51|22711.51|22831.25|22711.25|22831.63|22711.63|22831.17|22711.17|10
1630830560000|2021-09-05 08:29:20|22830.93|22710.93|22830.19|22710.19|22831.21|22711.21|22830.19|22710.19|10
1630830570000|2021-09-05 08:29:30|22830.38|22710.38|22830.79|22710.79|22830.79|22710.79|22830.12|22710.12|10
1630830580000|2021-09-05 08:29:40|22830.72|22710.72|22832.24|22712.24|22832.41|22712.41|22830.3|22710.3|10
1630830590000|2021-09-05 08:29:50|22832.26|22712.26|22831.62|22711.62|22833.15|22713.15|22831.57|22711.57|9
1630830600000|2021-09-05 08:30:00|22831.51|22711.51|22834.53|22714.53|22834.88|22714.88|22831.51|22711.51|10
1630830610000|2021-09-05 08:30:10|22834.1|22714.1|22833.95|22713.95|22834.34|22714.34|22833.95|22713.95|8
1630830620000|2021-09-05 08:30:20|22834.41|22714.41|22836.84|22716.84|22836.84|22716.84|22834.07|22714.07|10
1630830630000|2021-09-05 08:30:30|22836.87|22716.87|22836.48|22716.48|22837.77|22717.77|22836.39|22716.39|10
1630830640000|2021-09-05 08:30:40|22836.16|22716.16|22837.57|22717.57|22837.57|22717.57|22836.16|22716.16|10
1630830650000|2021-09-05 08:30:50|22837.69|22717.69|22837.98|22717.98|22838.19|22718.19|22837.26|22717.26|10
1630830660000|2021-09-05 08:31:00|22837.57|22717.57|22837.32|22717.32|22837.72|22717.72|22837.28|22717.28|10
1630830670000|2021-09-05 08:31:10|22837.14|22717.14|22836.94|22716.94|22837.42|22717.42|22835.89|22715.89|10
1630830680000|2021-09-05 08:31:20|22838.46|22718.46|22838.17|22718.17|22838.58|22718.58|22838.06|22718.06|10
1630830690000|2021-09-05 08:31:30|22838.05|22718.05|22840|22720|22840|22720|22838.05|22718.05|9
1630830700000|2021-09-05 08:31:40|22840.15|22720.15|22841.32|22721.32|22841.32|22721.32|22839.36|22719.36|9
1630830710000|2021-09-05 08:31:50|22841.51|22721.51|22842.9|22722.9|22843.06|22723.06|22841.51|22721.51|8
1630830720000|2021-09-05 08:32:00|22843.08|22723.08|22845.9|22725.9|22846.08|22726.08|22842.83|22722.83|8
1630830730000|2021-09-05 08:32:10|22846.3|22726.3|22845.82|22725.82|22846.43|22726.43|22845.54|22725.54|9
1630830740000|2021-09-05 08:32:20|22845.46|22725.46|22841.86|22721.86|22845.46|22725.46|22841.86|22721.86|9
1630830750000|2021-09-05 08:32:30|22841.68|22721.68|22842.55|22722.55|22842.55|22722.55|22841.07|22721.07|8
1630830760000|2021-09-05 08:32:40|22842.2|22722.2|22841.98|22721.98|22842.32|22722.32|22841.86|22721.86|9
1630830770000|2021-09-05 08:32:50|22841.86|22721.86|22839.17|22719.17|22841.86|22721.86|22839.17|22719.17|8
1630830780000|2021-09-05 08:33:00|22838.93|22718.93|22839|22719|22839.23|22719.23|22838.39|22718.39|10
1630830790000|2021-09-05 08:33:10|22838.76|22718.76|22839.92|22719.92|22840.22|22720.22|22838.76|22718.76|10
1630830800000|2021-09-05 08:33:20|22839.86|22719.86|22838.87|22718.87|22839.86|22719.86|22838.83|22718.83|10
1630830810000|2021-09-05 08:33:30|22838.63|22718.63|22836.05|22716.05|22838.68|22718.68|22835.45|22715.45|10
1630830820000|2021-09-05 08:33:40|22835.66|22715.66|22836|22716|22836.58|22716.58|22835.66|22715.66|7
1630830830000|2021-09-05 08:33:50|22836.16|22716.16|22836.21|22716.21|22837.85|22717.85|22836.16|22716.16|9
1630830840000|2021-09-05 08:34:00|22836.12|22716.12|22836.3|22716.3|22837.04|22717.04|22836.12|22716.12|10
1630830850000|2021-09-05 08:34:10|22835.38|22715.38|22834.77|22714.77|22835.42|22715.42|22834.77|22714.77|9
1630830860000|2021-09-05 08:34:20|22834.69|22714.69|22835.81|22715.81|22836.15|22716.15|22834.13|22714.13|10
1630830870000|2021-09-05 08:34:30|22835.84|22715.84|22835.71|22715.71|22835.96|22715.96|22835.62|22715.62|8
1630830880000|2021-09-05 08:34:40|22835.52|22715.52|22834.61|22714.61|22835.76|22715.76|22834.61|22714.61|10
1630830890000|2021-09-05 08:34:50|22833.02|22713.02|22832.4|22712.4|22833.37|22713.37|22832.4|22712.4|10
1630830900000|2021-09-05 08:35:00|22832.13|22712.13|22832.74|22712.74|22832.74|22712.74|22831.92|22711.92|10
1630830910000|2021-09-05 08:35:10|22832.53|22712.53|22833|22713|22833|22713|22832.53|22712.53|9
1630830920000|2021-09-05 08:35:20|22833.05|22713.05|22833.99|22713.99|22833.99|22713.99|22832.6|22712.6|10
1630830930000|2021-09-05 08:35:30|22834.2|22714.2|22839.67|22719.67|22839.67|22719.67|22834.2|22714.2|10
1630830940000|2021-09-05 08:35:40|22839.78|22719.78|22841.26|22721.26|22841.35|22721.35|22839.09|22719.09|10
1630830950000|2021-09-05 08:35:50|22842.45|22722.45|22844.57|22724.57|22844.57|22724.57|22842.45|22722.45|9
1630830960000|2021-09-05 08:36:00|22844.7|22724.7|22846.27|22726.27|22847.26|22727.26|22844.7|22724.7|10
1630830970000|2021-09-05 08:36:10|22846.26|22726.26|22848.41|22728.41|22848.41|22728.41|22845.96|22725.96|10
1630830980000|2021-09-05 08:36:20|22848.8|22728.8|22851.4|22731.4|22851.56|22731.56|22848.8|22728.8|9
1630830990000|2021-09-05 08:36:30|22851.3|22731.3|22851.98|22731.98|22851.98|22731.98|22851.25|22731.25|9
1630831000000|2021-09-05 08:36:40|22852.06|22732.06|22854.52|22734.52|22854.74|22734.74|22852.06|22732.06|10
1630831010000|2021-09-05 08:36:50|22854.68|22734.68|22857.05|22737.05|22857.05|22737.05|22854.68|22734.68|8
1630831020000|2021-09-05 08:37:00|22857.11|22737.11|22857.12|22737.12|22857.4|22737.4|22856.94|22736.94|10
1630831030000|2021-09-05 08:37:10|22857.06|22737.06|22858.44|22738.44|22858.48|22738.48|22856.98|22736.98|9
1630831040000|2021-09-05 08:37:20|22858.38|22738.38|22858.38|22738.38|22858.86|22738.86|22858.35|22738.35|8
1630831050000|2021-09-05 08:37:30|22858.37|22738.37|22857.3|22737.3|22858.37|22738.37|22857.21|22737.21|10
1630831060000|2021-09-05 08:37:40|22856.28|22736.28|22856.08|22736.08|22856.34|22736.34|22855.87|22735.87|9
1630831070000|2021-09-05 08:37:50|22856.37|22736.37|22856.63|22736.63|22857.16|22737.16|22856.04|22736.04|10
1630831080000|2021-09-05 08:38:00|22856.15|22736.15|22855.23|22735.23|22856.15|22736.15|22855.12|22735.12|8
1630831090000|2021-09-05 08:38:10|22855.33|22735.33|22854.49|22734.49|22855.39|22735.39|22854.29|22734.29|9
1630831100000|2021-09-05 08:38:20|22854.71|22734.71|22854.18|22734.18|22855.59|22735.59|22854.18|22734.18|10
1630831110000|2021-09-05 08:38:30|22853.63|22733.63|22852.8|22732.8|22853.63|22733.63|22852.35|22732.35|9
1630831120000|2021-09-05 08:38:40|22852.93|22732.93|22855.94|22735.94|22855.94|22735.94|22852.93|22732.93|9
1630831130000|2021-09-05 08:38:50|22856.31|22736.31|22857.06|22737.06|22857.06|22737.06|22856.31|22736.31|8
1630831140000|2021-09-05 08:39:00|22856.49|22736.49|22861.45|22741.45|22861.45|22741.45|22856.49|22736.49|10
1630831150000|2021-09-05 08:39:10|22861.84|22741.84|22869.25|22749.25|22869.25|22749.25|22861.84|22741.84|9
1630831160000|2021-09-05 08:39:20|22869.28|22749.28|22871.34|22751.34|22872.46|22752.46|22869.28|22749.28|10
1630831170000|2021-09-05 08:39:30|22870.7|22750.7|22872.21|22752.21|22872.74|22752.74|22870.7|22750.7|10
1630831180000|2021-09-05 08:39:40|22870.88|22750.88|22870.02|22750.02|22870.88|22750.88|22868.33|22748.33|10
1630831190000|2021-09-05 08:39:50|22869.61|22749.61|22870.82|22750.82|22871.42|22751.42|22868.12|22748.12|10
1630831200000|2021-09-05 08:40:00|22870.91|22750.91|22870.7|22750.7|22871.35|22751.35|22870.7|22750.7|9
1630831210000|2021-09-05 08:40:10|22870.95|22750.95|22870|22750|22871|22751|22870|22750|9
1630831220000|2021-09-05 08:40:20|22870.42|22750.42|22871.31|22751.31|22871.31|22751.31|22870|22750|10
1630831230000|2021-09-05 08:40:30|22872.15|22752.15|22875.45|22755.45|22875.45|22755.45|22872.15|22752.15|9
1630831240000|2021-09-05 08:40:40|22875.81|22755.81|22877.76|22757.76|22877.76|22757.76|22875.81|22755.81|10
1630831250000|2021-09-05 08:40:50|22877.84|22757.84|22879.25|22759.25|22879.28|22759.28|22877.84|22757.84|9
1630831260000|2021-09-05 08:41:00|22879.16|22759.16|22880.44|22760.44|22881.07|22761.07|22879.09|22759.09|10
1630831270000|2021-09-05 08:41:10|22880.84|22760.84|22878.59|22758.59|22881.01|22761.01|22878.59|22758.59|10
1630831280000|2021-09-05 08:41:20|22878.88|22758.88|22878.6|22758.6|22878.88|22758.88|22877.88|22757.88|9
1630831290000|2021-09-05 08:41:30|22878.49|22758.49|22879.84|22759.84|22879.91|22759.91|22878.49|22758.49|10
1630831300000|2021-09-05 08:41:40|22879.1|22759.1|22878.29|22758.29|22879.1|22759.1|22878.01|22758.01|10
1630831310000|2021-09-05 08:41:50|22878.3|22758.3|22880.09|22760.09|22880.09|22760.09|22877.29|22757.29|10
1630831320000|2021-09-05 08:42:00|22879.92|22759.92|22887.15|22767.15|22887.15|22767.15|22879.57|22759.57|9
1630831330000|2021-09-05 08:42:10|22887.37|22767.37|22895.7|22775.7|22895.7|22775.7|22887.37|22767.37|10
1630831340000|2021-09-05 08:42:20|22895.9|22775.9|22900.16|22780.16|22900.16|22780.16|22895.9|22775.9|10
1630831350000|2021-09-05 08:42:30|22900.22|22780.22|22903.6|22783.6|22903.95|22783.95|22900.22|22780.22|10
1630831360000|2021-09-05 08:42:40|22903.52|22783.52|22905.11|22785.11|22905.11|22785.11|22903.09|22783.09|10
1630831370000|2021-09-05 08:42:50|22906.07|22786.07|22909.25|22789.25|22909.25|22789.25|22905.01|22785.01|8
1630831380000|2021-09-05 08:43:00|22909.28|22789.28|22916.59|22796.59|22916.68|22796.68|22909.28|22789.28|10
1630831390000|2021-09-05 08:43:10|22917.98|22797.98|22921.3|22801.3|22921.3|22801.3|22917.98|22797.98|10
1630831400000|2021-09-05 08:43:20|22921.39|22801.39|22922|22802|22922.63|22802.63|22920.71|22800.71|10
1630831410000|2021-09-05 08:43:30|22921.66|22801.66|22917.67|22797.67|22921.66|22801.66|22917.67|22797.67|10
1630831420000|2021-09-05 08:43:40|22917.54|22797.54|22918.56|22798.56|22918.56|22798.56|22915.95|22795.95|10
1630831430000|2021-09-05 08:43:50|22918.6|22798.6|22919.51|22799.51|22919.87|22799.87|22917.87|22797.87|10
1630831440000|2021-09-05 08:44:00|22920.02|22800.02|22919.19|22799.19|22920.49|22800.49|22919.19|22799.19|9
1630831450000|2021-09-05 08:44:10|22918.91|22798.91|22917.78|22797.78|22920.14|22800.14|22917.78|22797.78|10
1630831460000|2021-09-05 08:44:20|22917.53|22797.53|22915.54|22795.54|22917.53|22797.53|22915.29|22795.29|10
1630831470000|2021-09-05 08:44:30|22916.46|22796.46|22914.07|22794.07|22916.46|22796.46|22914.07|22794.07|9
1630831480000|2021-09-05 08:44:40|22914.09|22794.09|22915.03|22795.03|22916.16|22796.16|22914.07|22794.07|10
1630831490000|2021-09-05 08:44:50|22914.89|22794.89|22912.16|22792.16|22914.89|22794.89|22911.87|22791.87|9
1630831500000|2021-09-05 08:45:00|22912.59|22792.59|22916.6|22796.6|22917.08|22797.08|22912.52|22792.52|10
1630831510000|2021-09-05 08:45:10|22916.82|22796.82|22916.27|22796.27|22916.82|22796.82|22915.38|22795.38|10
1630831520000|2021-09-05 08:45:20|22916.14|22796.14|22915.45|22795.45|22916.14|22796.14|22915.39|22795.39|10
1630831530000|2021-09-05 08:45:30|22915.34|22795.34|22918.24|22798.24|22918.24|22798.24|22915.34|22795.34|10
1630831540000|2021-09-05 08:45:40|22918.57|22798.57|22916.33|22796.33|22920.13|22800.13|22916.33|22796.33|10
1630831550000|2021-09-05 08:45:50|22915.44|22795.44|22915.49|22795.49|22915.63|22795.63|22915.25|22795.25|10
1630831560000|2021-09-05 08:46:00|22915.56|22795.56|22912.05|22792.05|22915.65|22795.65|22912.05|22792.05|9
1630831570000|2021-09-05 08:46:10|22912.29|22792.29|22907|22787|22912.29|22792.29|22907|22787|10
1630831580000|2021-09-05 08:46:20|22907.23|22787.23|22901.34|22781.34|22907.23|22787.23|22901.34|22781.34|10
1630831590000|2021-09-05 08:46:30|22901.38|22781.38|22895.12|22775.12|22901.38|22781.38|22895.12|22775.12|10
1630831600000|2021-09-05 08:46:40|22895.01|22775.01|22892.05|22772.05|22895.17|22775.17|22891.7|22771.7|10
1630831610000|2021-09-05 08:46:50|22892.09|22772.09|22889.81|22769.81|22892.09|22772.09|22889.26|22769.26|10
1630831620000|2021-09-05 08:47:00|22889.65|22769.65|22887.21|22767.21|22889.65|22769.65|22887.21|22767.21|10
1630831630000|2021-09-05 08:47:10|22886.46|22766.46|22887.18|22767.18|22887.18|22767.18|22886.46|22766.46|8
1630831640000|2021-09-05 08:47:20|22886.6|22766.6|22888.04|22768.04|22888.1|22768.1|22886.6|22766.6|10
1630831650000|2021-09-05 08:47:30|22888.25|22768.25|22893.22|22773.22|22893.22|22773.22|22888.25|22768.25|10
1630831660000|2021-09-05 08:47:40|22894.21|22774.21|22896|22776|22896|22776|22894|22774|9
1630831670000|2021-09-05 08:47:50|22896.13|22776.13|22901|22781|22901.43|22781.43|22895.86|22775.86|10
1630831680000|2021-09-05 08:48:00|22899.87|22779.87|22898.93|22778.93|22901.23|22781.23|22898.93|22778.93|10
1630831690000|2021-09-05 08:48:10|22898.56|22778.56|22897.14|22777.14|22898.56|22778.56|22896.71|22776.71|9
1630831700000|2021-09-05 08:48:20|22897.4|22777.4|22899.9|22779.9|22899.9|22779.9|22897.4|22777.4|10
1630831710000|2021-09-05 08:48:30|22900.3|22780.3|22903.14|22783.14|22903.14|22783.14|22899.88|22779.88|10
1630831720000|2021-09-05 08:48:40|22904.42|22784.42|22906.28|22786.28|22906.28|22786.28|22904.42|22784.42|10
1630831730000|2021-09-05 08:48:50|22906.41|22786.41|22909.78|22789.78|22910.34|22790.34|22906.41|22786.41|10
1630831740000|2021-09-05 08:49:00|22910.07|22790.07|22909.88|22789.88|22910.76|22790.76|22909.88|22789.88|10
1630831750000|2021-09-05 08:49:10|22910.58|22790.58|22910.12|22790.12|22910.77|22790.77|22910.12|22790.12|9
1630831760000|2021-09-05 08:49:20|22910.74|22790.74|22911.32|22791.32|22911.87|22791.87|22910.39|22790.39|10
1630831770000|2021-09-05 08:49:30|22911.33|22791.33|22912.91|22792.91|22913.94|22793.94|22911.3|22791.3|9
1630831780000|2021-09-05 08:49:40|22913.57|22793.57|22915.49|22795.49|22916.62|22796.62|22913.57|22793.57|10
1630831790000|2021-09-05 08:49:50|22915.38|22795.38|22919.27|22799.27|22919.27|22799.27|22915.38|22795.38|9
1630831800000|2021-09-05 08:50:00|22919.33|22799.33|22917.91|22797.91|22919.33|22799.33|22917.03|22797.03|10
1630831810000|2021-09-05 08:50:10|22917.76|22797.76|22916.16|22796.16|22918.24|22798.24|22916.16|22796.16|10
1630831820000|2021-09-05 08:50:20|22915.87|22795.87|22917.24|22797.24|22917.27|22797.27|22915.24|22795.24|10
1630831830000|2021-09-05 08:50:30|22917.37|22797.37|22917.98|22797.98|22917.98|22797.98|22917.32|22797.32|10
1630831840000|2021-09-05 08:50:40|22918.46|22798.46|22919.77|22799.77|22919.77|22799.77|22918.46|22798.46|10
1630831850000|2021-09-05 08:50:50|22920.19|22800.19|22922.36|22802.36|22922.54|22802.54|22920.19|22800.19|10
1630831860000|2021-09-05 08:51:00|22922.59|22802.59|22924.27|22804.27|22924.91|22804.91|22922.59|22802.59|10
1630831870000|2021-09-05 08:51:10|22923.96|22803.96|22923.33|22803.33|22923.96|22803.96|22922.57|22802.57|10
1630831880000|2021-09-05 08:51:20|22923.34|22803.34|22925.18|22805.18|22926.41|22806.41|22923.34|22803.34|9
1630831890000|2021-09-05 08:51:30|22925.3|22805.3|22925.18|22805.18|22925.3|22805.3|22924.21|22804.21|10
1630831900000|2021-09-05 08:51:40|22925.02|22805.02|22930.3|22810.3|22930.3|22810.3|22924.98|22804.98|9
1630831910000|2021-09-05 08:51:50|22929.85|22809.85|22924.17|22804.17|22929.85|22809.85|22924.17|22804.17|10
1630831920000|2021-09-05 08:52:00|22924.46|22804.46|22929.45|22809.45|22929.45|22809.45|22924.41|22804.41|10
1630831930000|2021-09-05 08:52:10|22929.46|22809.46|22928.96|22808.96|22929.6|22809.6|22928.57|22808.57|9
1630831940000|2021-09-05 08:52:20|22929.1|22809.1|22929.7|22809.7|22929.98|22809.98|22928.09|22808.09|10
1630831950000|2021-09-05 08:52:30|22930.25|22810.25|22930.94|22810.94|22930.97|22810.97|22929.98|22809.98|9
1630831960000|2021-09-05 08:52:40|22931.25|22811.25|22930.59|22810.59|22931.25|22811.25|22930.12|22810.12|10
1630831970000|2021-09-05 08:52:50|22930.62|22810.62|22935.4|22815.4|22935.4|22815.4|22930.62|22810.62|9
1630831980000|2021-09-05 08:53:00|22935.46|22815.46|22936.84|22816.84|22936.84|22816.84|22935.18|22815.18|10
1630831990000|2021-09-05 08:53:10|22938.7|22818.7|22944.19|22824.19|22944.19|22824.19|22938.7|22818.7|10
1630832000000|2021-09-05 08:53:20|22944.13|22824.13|22944.85|22824.85|22945.46|22825.46|22943.67|22823.67|10
1630832010000|2021-09-05 08:53:30|22944.56|22824.56|22945.57|22825.57|22945.83|22825.83|22943.57|22823.57|10
1630832020000|2021-09-05 08:53:40|22945.6|22825.6|22941.69|22821.69|22945.6|22825.6|22941.07|22821.07|10
1630832030000|2021-09-05 08:53:50|22940.99|22820.99|22942.38|22822.38|22942.38|22822.38|22940.99|22820.99|10
1630832040000|2021-09-05 08:54:00|22942.28|22822.28|22941.7|22821.7|22942.86|22822.86|22941.7|22821.7|10
1630832050000|2021-09-05 08:54:10|22941.69|22821.69|22943.29|22823.29|22944.79|22824.79|22941.69|22821.69|10
1630832060000|2021-09-05 08:54:20|22943.27|22823.27|22942.74|22822.74|22943.65|22823.65|22942.62|22822.62|10
1630832070000|2021-09-05 08:54:30|22942.51|22822.51|22941.49|22821.49|22943.11|22823.11|22941.49|22821.49|10
1630832080000|2021-09-05 08:54:40|22941.11|22821.11|22938.82|22818.82|22941.14|22821.14|22938.82|22818.82|10
1630832090000|2021-09-05 08:54:50|22938.93|22818.93|22938.22|22818.22|22938.93|22818.93|22936.67|22816.67|10
1630832100000|2021-09-05 08:55:00|22938.2|22818.2|22938.43|22818.43|22939.74|22819.74|22938.2|22818.2|10
1630832110000|2021-09-05 08:55:10|22938.05|22818.05|22935.22|22815.22|22939.91|22819.91|22935.22|22815.22|10
1630832120000|2021-09-05 08:55:20|22935.18|22815.18|22935.38|22815.38|22935.8|22815.8|22935.06|22815.06|10
1630832130000|2021-09-05 08:55:30|22935.5|22815.5|22936.38|22816.38|22936.43|22816.43|22934.64|22814.64|10
1630832140000|2021-09-05 08:55:40|22936.31|22816.31|22934.84|22814.84|22936.66|22816.66|22934.84|22814.84|9
1630832150000|2021-09-05 08:55:50|22934.26|22814.26|22936.63|22816.63|22936.63|22816.63|22934.17|22814.17|10
1630832160000|2021-09-05 08:56:00|22936.83|22816.83|22945.03|22825.03|22945.03|22825.03|22936.83|22816.83|9
1630832170000|2021-09-05 08:56:10|22944.96|22824.96|22949.49|22829.49|22949.49|22829.49|22944.9|22824.9|10
1630832180000|2021-09-05 08:56:20|22949.69|22829.69|22958.84|22838.84|22958.84|22838.84|22949.69|22829.69|9
1630832190000|2021-09-05 08:56:30|22957.41|22837.41|22962.63|22842.63|22962.63|22842.63|22957.41|22837.41|9
1630832200000|2021-09-05 08:56:40|22962.59|22842.59|22960.18|22840.18|22962.71|22842.71|22959.61|22839.61|10
1630832210000|2021-09-05 08:56:50|22960.13|22840.13|22959.77|22839.77|22961.58|22841.58|22959.77|22839.77|10
1630832220000|2021-09-05 08:57:00|22959.38|22839.38|22961.07|22841.07|22961.07|22841.07|22959.23|22839.23|9
1630832230000|2021-09-05 08:57:10|22961.08|22841.08|22959.21|22839.21|22961.08|22841.08|22959.21|22839.21|10
1630832240000|2021-09-05 08:57:20|22959|22839|22961.37|22841.37|22961.37|22841.37|22958.84|22838.84|9
1630832250000|2021-09-05 08:57:30|22962.35|22842.35|22964.76|22844.76|22964.76|22844.76|22962.35|22842.35|10
1630832260000|2021-09-05 08:57:40|22964.88|22844.88|22966.25|22846.25|22966.25|22846.25|22964.88|22844.88|10
1630832270000|2021-09-05 08:57:50|22966.38|22846.38|22969.65|22849.65|22969.85|22849.85|22966.38|22846.38|10
1630832280000|2021-09-05 08:58:00|22969.79|22849.79|22974.59|22854.59|22974.59|22854.59|22969.79|22849.79|10
1630832290000|2021-09-05 08:58:10|22974.52|22854.52|22975.15|22855.15|22975.15|22855.15|22972.72|22852.72|9
1630832300000|2021-09-05 08:58:20|22975.34|22855.34|22981.39|22861.39|22981.42|22861.42|22975.26|22855.26|10
1630832310000|2021-09-05 08:58:30|22979.94|22859.94|22980.54|22860.54|22980.58|22860.58|22979.57|22859.57|10
1630832320000|2021-09-05 08:58:40|22982.18|22862.18|22980.45|22860.45|22983.99|22863.99|22980.45|22860.45|10
1630832330000|2021-09-05 08:58:50|22980.18|22860.18|22980.16|22860.16|22980.18|22860.18|22979.48|22859.48|9
1630832340000|2021-09-05 08:59:00|22979.1|22859.1|22977.52|22857.52|22979.1|22859.1|22976.77|22856.77|10
1630832350000|2021-09-05 08:59:10|22977.45|22857.45|22979.06|22859.06|22979.88|22859.88|22977.45|22857.45|10
1630832360000|2021-09-05 08:59:20|22979.02|22859.02|22979.96|22859.96|22979.96|22859.96|22978.65|22858.65|8
1630832370000|2021-09-05 08:59:30|22980.05|22860.05|22976.57|22856.57|22980.27|22860.27|22976.51|22856.51|10
1630832380000|2021-09-05 08:59:40|22976.63|22856.63|22977.36|22857.36|22977.65|22857.65|22976.63|22856.63|10
1630832390000|2021-09-05 08:59:50|22977.05|22857.05|22977.15|22857.15|22978.7|22858.7|22976.9|22856.9|10
1630832400000|2021-09-05 09:00:00|22977.14|22857.14|22982.68|22862.68|22982.68|22862.68|22976.86|22856.86|10
1630832410000|2021-09-05 09:00:10|22984.21|22864.21|22990.31|22870.31|22991.62|22871.62|22984.21|22864.21|10
1630832420000|2021-09-05 09:00:20|22991.74|22871.74|22996.12|22876.12|22996.12|22876.12|22991.2|22871.2|9
1630832430000|2021-09-05 09:00:30|22995.93|22875.93|22992.51|22872.51|22995.93|22875.93|22989.8|22869.8|10
1630832440000|2021-09-05 09:00:40|22992.4|22872.4|22995.2|22875.2|22996.48|22876.48|22991.91|22871.91|10
1630832450000|2021-09-05 09:00:50|22995.57|22875.57|22996.99|22876.99|22997.82|22877.82|22995.57|22875.57|10
1630832460000|2021-09-05 09:01:00|22996.57|22876.57|22997.59|22877.59|22997.85|22877.85|22996.57|22876.57|10
1630832470000|2021-09-05 09:01:10|22997.82|22877.82|22996.74|22876.74|22998.29|22878.29|22996.28|22876.28|9
1630832480000|2021-09-05 09:01:20|22997|22877|22998.77|22878.77|22999.46|22879.46|22997|22877|10
1630832490000|2021-09-05 09:01:30|22999.01|22879.01|22996.51|22876.51|22999.01|22879.01|22995.29|22875.29|10
1630832500000|2021-09-05 09:01:40|22997.04|22877.04|23000.82|22880.82|23000.82|22880.82|22997.04|22877.04|10
1630832510000|2021-09-05 09:01:50|23001.15|22881.15|22999.16|22879.16|23001.15|22881.15|22999.16|22879.16|10
1630832520000|2021-09-05 09:02:00|22999.77|22879.77|22994.85|22874.85|23000.7|22880.7|22994.85|22874.85|10
1630832530000|2021-09-05 09:02:10|22994.56|22874.56|22991.9|22871.9|22994.56|22874.56|22991.9|22871.9|10
1630832540000|2021-09-05 09:02:20|22990.41|22870.41|22988.26|22868.26|22990.41|22870.41|22988.26|22868.26|9
1630832550000|2021-09-05 09:02:30|22988.3|22868.3|22985.52|22865.52|22988.97|22868.97|22985.38|22865.38|10
1630832560000|2021-09-05 09:02:40|22985.55|22865.55|22982.81|22862.81|22985.55|22865.55|22982.81|22862.81|10
1630832570000|2021-09-05 09:02:50|22982.78|22862.78|22981.33|22861.33|22982.78|22862.78|22981.25|22861.25|9
1630832580000|2021-09-05 09:03:00|22980.13|22860.13|22978.92|22858.92|22980.13|22860.13|22978.88|22858.88|10
1630832590000|2021-09-05 09:03:10|22978.24|22858.24|22978.11|22858.11|22978.27|22858.27|22977.42|22857.42|10
1630832600000|2021-09-05 09:03:20|22978.64|22858.64|22981.36|22861.36|22981.36|22861.36|22978.22|22858.22|10
1630832610000|2021-09-05 09:03:30|22981.31|22861.31|22981.11|22861.11|22981.92|22861.92|22980.12|22860.12|10
1630832620000|2021-09-05 09:03:40|22981.27|22861.27|22983.01|22863.01|22983.48|22863.48|22981.27|22861.27|10
1630832630000|2021-09-05 09:03:50|22982.92|22862.92|22986.41|22866.41|22986.41|22866.41|22982.92|22862.92|10
1630832640000|2021-09-05 09:04:00|22986.44|22866.44|22990.11|22870.11|22990.11|22870.11|22986.35|22866.35|10
1630832650000|2021-09-05 09:04:10|22990.23|22870.23|22991.02|22871.02|22991.02|22871.02|22989.45|22869.45|9
1630832660000|2021-09-05 09:04:20|22990.82|22870.82|22989.84|22869.84|22991.07|22871.07|22989.84|22869.84|9
1630832670000|2021-09-05 09:04:30|22988.7|22868.7|22988.73|22868.73|22989.17|22869.17|22988.3|22868.3|10
1630832680000|2021-09-05 09:04:40|22988.57|22868.57|22989.45|22869.45|22989.78|22869.78|22987.57|22867.57|10
1630832690000|2021-09-05 09:04:50|22987.88|22867.88|22987.2|22867.2|22987.92|22867.92|22987.03|22867.03|10
1630832700000|2021-09-05 09:05:00|22987.37|22867.37|22988.45|22868.45|22988.45|22868.45|22986.84|22866.84|9
1630832710000|2021-09-05 09:05:10|22988.43|22868.43|22987.19|22867.19|22988.56|22868.56|22986.29|22866.29|10
1630832720000|2021-09-05 09:05:20|22987.24|22867.24|22987.42|22867.42|22989.4|22869.4|22987.24|22867.24|10
1630832730000|2021-09-05 09:05:30|22988.91|22868.91|22987.96|22867.96|22988.91|22868.91|22987.79|22867.79|10
1630832740000|2021-09-05 09:05:40|22987.44|22867.44|22985.11|22865.11|22987.44|22867.44|22985.11|22865.11|10
1630832750000|2021-09-05 09:05:50|22985.28|22865.28|22985.7|22865.7|22986|22866|22985.28|22865.28|9
1630832760000|2021-09-05 09:06:00|22985.94|22865.94|22986.39|22866.39|22987.51|22867.51|22985.94|22865.94|10
1630832770000|2021-09-05 09:06:10|22986.59|22866.59|22986.77|22866.77|22986.77|22866.77|22984.35|22864.35|10
1630832780000|2021-09-05 09:06:20|22986.19|22866.19|22983.92|22863.92|22986.85|22866.85|22983.92|22863.92|10
1630832790000|2021-09-05 09:06:30|22983.58|22863.58|22978.42|22858.42|22983.6|22863.6|22978.42|22858.42|10
1630832800000|2021-09-05 09:06:40|22977.81|22857.81|22972.1|22852.1|22977.81|22857.81|22972.1|22852.1|10
1630832810000|2021-09-05 09:06:50|22970.75|22850.75|22965.9|22845.9|22970.75|22850.75|22965.9|22845.9|10
1630832820000|2021-09-05 09:07:00|22966.09|22846.09|22963.34|22843.34|22966.09|22846.09|22963.26|22843.26|10
1630832830000|2021-09-05 09:07:10|22963.56|22843.56|22961.57|22841.57|22963.56|22843.56|22961.05|22841.05|10
1630832840000|2021-09-05 09:07:20|22961.7|22841.7|22964.58|22844.58|22964.58|22844.58|22961.7|22841.7|10
1630832850000|2021-09-05 09:07:30|22964.74|22844.74|22966.84|22846.84|22966.9|22846.9|22964.69|22844.69|9
1630832860000|2021-09-05 09:07:40|22968.24|22848.24|22970.88|22850.88|22970.88|22850.88|22968.24|22848.24|10
1630832870000|2021-09-05 09:07:50|22971.41|22851.41|22970.61|22850.61|22971.41|22851.41|22970.61|22850.61|10
1630832880000|2021-09-05 09:08:00|22970.59|22850.59|22969.21|22849.21|22970.63|22850.63|22969.21|22849.21|9
1630832890000|2021-09-05 09:08:10|22969.28|22849.28|22969.05|22849.05|22970.14|22850.14|22969.05|22849.05|10
1630832900000|2021-09-05 09:08:20|22968.86|22848.86|22967.37|22847.37|22969.73|22849.73|22967.37|22847.37|10
1630832910000|2021-09-05 09:08:30|22967.53|22847.53|22964.47|22844.47|22967.53|22847.53|22964.47|22844.47|9
1630832920000|2021-09-05 09:08:40|22964.63|22844.63|22961.75|22841.75|22966.15|22846.15|22961.75|22841.75|10
1630832930000|2021-09-05 09:08:50|22961.52|22841.52|22957.83|22837.83|22961.52|22841.52|22957.83|22837.83|10
1630832940000|2021-09-05 09:09:00|22957.87|22837.87|22955.62|22835.62|22958.58|22838.58|22955.62|22835.62|8
1630832950000|2021-09-05 09:09:10|22956.23|22836.23|22958.02|22838.02|22958.25|22838.25|22956.23|22836.23|9
1630832960000|2021-09-05 09:09:20|22957.73|22837.73|22955.03|22835.03|22957.73|22837.73|22955.03|22835.03|9
1630832970000|2021-09-05 09:09:30|22955.51|22835.51|22956.69|22836.69|22956.69|22836.69|22955.41|22835.41|10
1630832980000|2021-09-05 09:09:40|22957.14|22837.14|22963.19|22843.19|22963.19|22843.19|22957.14|22837.14|10
1630832990000|2021-09-05 09:09:50|22963.32|22843.32|22961.29|22841.29|22963.59|22843.59|22961.29|22841.29|10
1630833000000|2021-09-05 09:10:00|22961.43|22841.43|22960.68|22840.68|22961.73|22841.73|22960.41|22840.41|10
1630833010000|2021-09-05 09:10:10|22960.24|22840.24|22959.6|22839.6|22960.46|22840.46|22959.6|22839.6|10
1630833020000|2021-09-05 09:10:20|22959.65|22839.65|22957|22837|22959.81|22839.81|22957|22837|9
1630833030000|2021-09-05 09:10:30|22957.38|22837.38|22957.26|22837.26|22957.85|22837.85|22957.01|22837.01|10
1630833040000|2021-09-05 09:10:40|22955.38|22835.38|22954.19|22834.19|22955.38|22835.38|22954.19|22834.19|9
1630833050000|2021-09-05 09:10:50|22954.98|22834.98|22948.01|22828.01|22954.99|22834.99|22948.01|22828.01|10
1630833060000|2021-09-05 09:11:00|22948.12|22828.12|22949.37|22829.37|22949.37|22829.37|22948.05|22828.05|9
1630833070000|2021-09-05 09:11:10|22949.82|22829.82|22950.72|22830.72|22950.93|22830.93|22949.82|22829.82|10
1630833080000|2021-09-05 09:11:20|22950.27|22830.27|22950.77|22830.77|22950.88|22830.88|22949.06|22829.06|8
1630833090000|2021-09-05 09:11:30|22951.49|22831.49|22950.64|22830.64|22951.49|22831.49|22950.61|22830.61|10
1630833100000|2021-09-05 09:11:40|22950.53|22830.53|22952.23|22832.23|22952.23|22832.23|22950.33|22830.33|10
1630833110000|2021-09-05 09:11:50|22953.07|22833.07|22954.35|22834.35|22954.73|22834.73|22953.07|22833.07|9
1630833120000|2021-09-05 09:12:00|22955.13|22835.13|22954.11|22834.11|22955.13|22835.13|22953.79|22833.79|7
1630833130000|2021-09-05 09:12:10|22954.24|22834.24|22953.28|22833.28|22954.86|22834.86|22953.28|22833.28|10
1630833140000|2021-09-05 09:12:20|22953.33|22833.33|22949.5|22829.5|22953.41|22833.41|22949.3|22829.3|10
1630833150000|2021-09-05 09:12:30|22949.19|22829.19|22947.13|22827.13|22949.19|22829.19|22947.1|22827.1|10
1630833160000|2021-09-05 09:12:40|22946.53|22826.53|22945.6|22825.6|22947.04|22827.04|22945.31|22825.31|10
1630833170000|2021-09-05 09:12:50|22946.96|22826.96|22948.2|22828.2|22948.27|22828.27|22946.96|22826.96|10
1630833180000|2021-09-05 09:13:00|22948.24|22828.24|22945.51|22825.51|22948.24|22828.24|22945.51|22825.51|10
1630833190000|2021-09-05 09:13:10|22945.31|22825.31|22946.11|22826.11|22946.11|22826.11|22943.83|22823.83|10
1630833200000|2021-09-05 09:13:20|22946.64|22826.64|22945.47|22825.47|22946.64|22826.64|22944.91|22824.91|10
1630833210000|2021-09-05 09:13:30|22945.38|22825.38|22946.85|22826.85|22946.85|22826.85|22945.22|22825.22|8
1630833220000|2021-09-05 09:13:40|22946.52|22826.52|22947.48|22827.48|22947.53|22827.53|22946.52|22826.52|10
1630833230000|2021-09-05 09:13:50|22947.67|22827.67|22944.89|22824.89|22947.67|22827.67|22944.89|22824.89|8
1630833240000|2021-09-05 09:14:00|22944.78|22824.78|22945.43|22825.43|22945.64|22825.64|22944.73|22824.73|8
1630833250000|2021-09-05 09:14:10|22945.51|22825.51|22946.49|22826.49|22947.41|22827.41|22945.51|22825.51|9
1630833260000|2021-09-05 09:14:20|22946.65|22826.65|22948.73|22828.73|22948.73|22828.73|22946.65|22826.65|10
1630833270000|2021-09-05 09:14:30|22948.55|22828.55|22948.1|22828.1|22948.97|22828.97|22947.89|22827.89|9
1630833280000|2021-09-05 09:14:40|22947.9|22827.9|22947.45|22827.45|22947.98|22827.98|22947.41|22827.41|9
1630833290000|2021-09-05 09:14:50|22948|22828|22944.83|22824.83|22948|22828|22944.83|22824.83|10
1630833300000|2021-09-05 09:15:00|22944.93|22824.93|22944.31|22824.31|22944.94|22824.94|22944.31|22824.31|10
1630833310000|2021-09-05 09:15:10|22945.53|22825.53|22938.73|22818.73|22945.53|22825.53|22938.69|22818.69|10
1630833320000|2021-09-05 09:15:20|22938.7|22818.7|22935.21|22815.21|22938.7|22818.7|22935.21|22815.21|9
1630833330000|2021-09-05 09:15:30|22935.11|22815.11|22930.62|22810.62|22935.11|22815.11|22930.28|22810.28|9
1630833340000|2021-09-05 09:15:40|22930.56|22810.56|22931.21|22811.21|22932|22812|22930.56|22810.56|10
1630833350000|2021-09-05 09:15:50|22931.19|22811.19|22930.46|22810.46|22931.47|22811.47|22930.34|22810.34|10
1630833360000|2021-09-05 09:16:00|22928.62|22808.62|22922.47|22802.47|22928.62|22808.62|22922.41|22802.41|10
1630833370000|2021-09-05 09:16:10|22922.58|22802.58|22921.84|22801.84|22922.83|22802.83|22920.14|22800.14|10
1630833380000|2021-09-05 09:16:20|22922.16|22802.16|22922.82|22802.82|22923.09|22803.09|22921.56|22801.56|10
1630833390000|2021-09-05 09:16:30|22922.62|22802.62|22918.33|22798.33|22922.62|22802.62|22918.33|22798.33|10
1630833400000|2021-09-05 09:16:40|22917.99|22797.99|22915.66|22795.66|22918.06|22798.06|22915.66|22795.66|10
1630833410000|2021-09-05 09:16:50|22915.31|22795.31|22913.52|22793.52|22915.31|22795.31|22912.24|22792.24|10
1630833420000|2021-09-05 09:17:00|22913.13|22793.13|22911.53|22791.53|22913.13|22793.13|22910.74|22790.74|9
1630833430000|2021-09-05 09:17:10|22911.48|22791.48|22912.98|22792.98|22913.17|22793.17|22911.44|22791.44|9
1630833440000|2021-09-05 09:17:20|22911.7|22791.7|22914.98|22794.98|22914.98|22794.98|22911.33|22791.33|10
1630833450000|2021-09-05 09:17:30|22915.39|22795.39|22911.42|22791.42|22915.39|22795.39|22910.99|22790.99|10
1630833460000|2021-09-05 09:17:40|22911.52|22791.52|22911.87|22791.87|22913.5|22793.5|22911.52|22791.52|9
1630833470000|2021-09-05 09:17:50|22911.83|22791.83|22910.87|22790.87|22911.83|22791.83|22910.48|22790.48|9
1630833480000|2021-09-05 09:18:00|22910.6|22790.6|22909.82|22789.82|22910.6|22790.6|22909.27|22789.27|9
1630833490000|2021-09-05 09:18:10|22910.15|22790.15|22912.1|22792.1|22913.15|22793.15|22910.15|22790.15|10
1630833500000|2021-09-05 09:18:20|22912.47|22792.47|22912.96|22792.96|22913.2|22793.2|22912.12|22792.12|9
1630833510000|2021-09-05 09:18:30|22912.99|22792.99|22914.68|22794.68|22914.68|22794.68|22912.94|22792.94|10
1630833520000|2021-09-05 09:18:40|22914.64|22794.64|22913.19|22793.19|22914.64|22794.64|22913.19|22793.19|10
1630833530000|2021-09-05 09:18:50|22912.79|22792.79|22909.95|22789.95|22912.79|22792.79|22909.95|22789.95|9
1630833540000|2021-09-05 09:19:00|22910.12|22790.12|22913.14|22793.14|22913.14|22793.14|22910.12|22790.12|10
1630833550000|2021-09-05 09:19:10|22913.31|22793.31|22917.71|22797.71|22917.71|22797.71|22913.31|22793.31|10
1630833560000|2021-09-05 09:19:20|22918.89|22798.89|22918.2|22798.2|22919.09|22799.09|22918.16|22798.16|8
1630833570000|2021-09-05 09:19:30|22918.07|22798.07|22919.44|22799.44|22919.49|22799.49|22915.97|22795.97|10
1630833580000|2021-09-05 09:19:40|22919.33|22799.33|22919.39|22799.39|22919.39|22799.39|22919.15|22799.15|10
1630833590000|2021-09-05 09:19:50|22919.56|22799.56|22919.67|22799.67|22919.67|22799.67|22918.2|22798.2|10
1630833600000|2021-09-05 09:20:00|22919.47|22799.47|22921.55|22801.55|22921.58|22801.58|22919.47|22799.47|10
1630833610000|2021-09-05 09:20:10|22921.87|22801.87|22921.16|22801.16|22921.95|22801.95|22920.95|22800.95|10
1630833620000|2021-09-05 09:20:20|22920.44|22800.44|22915.34|22795.34|22920.44|22800.44|22915.34|22795.34|10
1630833630000|2021-09-05 09:20:30|22915.01|22795.01|22913.18|22793.18|22915.01|22795.01|22913.18|22793.18|9
1630833640000|2021-09-05 09:20:40|22912.1|22792.1|22909.76|22789.76|22912.11|22792.11|22909.27|22789.27|10
1630833650000|2021-09-05 09:20:50|22909.8|22789.8|22911.51|22791.51|22911.51|22791.51|22909.8|22789.8|10
1630833660000|2021-09-05 09:21:00|22911.69|22791.69|22914.14|22794.14|22914.14|22794.14|22911.62|22791.62|10
1630833670000|2021-09-05 09:21:10|22914.24|22794.24|22918.08|22798.08|22918.08|22798.08|22914.24|22794.24|10
1630833680000|2021-09-05 09:21:20|22917.85|22797.85|22917.6|22797.6|22918.11|22798.11|22917.6|22797.6|9
1630833690000|2021-09-05 09:21:30|22917.59|22797.59|22917.28|22797.28|22917.59|22797.59|22916.99|22796.99|10
1630833700000|2021-09-05 09:21:40|22917.26|22797.26|22917.29|22797.29|22917.66|22797.66|22916.45|22796.45|9
1630833710000|2021-09-05 09:21:50|22917.63|22797.63|22918.76|22798.76|22919.25|22799.25|22917.63|22797.63|10
1630833720000|2021-09-05 09:22:00|22918.88|22798.88|22922.51|22802.51|22922.62|22802.62|22918.88|22798.88|10
1630833730000|2021-09-05 09:22:10|22922.48|22802.48|22922.76|22802.76|22922.83|22802.83|22922.48|22802.48|10
1630833740000|2021-09-05 09:22:20|22922.71|22802.71|22919.97|22799.97|22922.71|22802.71|22919.97|22799.97|10
1630833750000|2021-09-05 09:22:30|22919.66|22799.66|22918.42|22798.42|22919.66|22799.66|22918.09|22798.09|10
1630833760000|2021-09-05 09:22:40|22918.27|22798.27|22917.29|22797.29|22918.27|22798.27|22917.29|22797.29|10
1630833770000|2021-09-05 09:22:50|22917.42|22797.42|22916.94|22796.94|22917.42|22797.42|22916.67|22796.67|8
1630833780000|2021-09-05 09:23:00|22917.07|22797.07|22918.36|22798.36|22918.42|22798.42|22917.07|22797.07|10
1630833790000|2021-09-05 09:23:10|22919.52|22799.52|22922.35|22802.35|22922.35|22802.35|22919.52|22799.52|9
1630833800000|2021-09-05 09:23:20|22922.45|22802.45|22920.18|22800.18|22922.45|22802.45|22920.18|22800.18|8
1630833810000|2021-09-05 09:23:30|22920.38|22800.38|22921.72|22801.72|22921.72|22801.72|22920.38|22800.38|9
1630833820000|2021-09-05 09:23:40|22921.65|22801.65|22919.43|22799.43|22922.36|22802.36|22919.43|22799.43|10
1630833830000|2021-09-05 09:23:50|22919.38|22799.38|22918.31|22798.31|22919.79|22799.79|22918.31|22798.31|9
1630833840000|2021-09-05 09:24:00|22917.92|22797.92|22918.5|22798.5|22918.74|22798.74|22917.84|22797.84|9
1630833850000|2021-09-05 09:24:10|22918.77|22798.77|22918.44|22798.44|22919.6|22799.6|22918.15|22798.15|9
1630833860000|2021-09-05 09:24:20|22918.22|22798.22|22918.25|22798.25|22919.48|22799.48|22918.07|22798.07|10
1630833870000|2021-09-05 09:24:30|22918.64|22798.64|22916.72|22796.72|22918.68|22798.68|22916.72|22796.72|10
1630833880000|2021-09-05 09:24:40|22916.59|22796.59|22914.95|22794.95|22917.94|22797.94|22914.95|22794.95|10
1630833890000|2021-09-05 09:24:50|22915.96|22795.96|22911.6|22791.6|22915.96|22795.96|22911.6|22791.6|10
1630833900000|2021-09-05 09:25:00|22911.66|22791.66|22910.56|22790.56|22911.84|22791.84|22910.56|22790.56|10
1630833910000|2021-09-05 09:25:10|22909.99|22789.99|22909.24|22789.24|22909.99|22789.99|22909.19|22789.19|10
1630833920000|2021-09-05 09:25:20|22909.31|22789.31|22909.35|22789.35|22909.65|22789.65|22909.11|22789.11|10
1630833930000|2021-09-05 09:25:30|22909.53|22789.53|22908.95|22788.95|22910.71|22790.71|22908.94|22788.94|10
1630833940000|2021-09-05 09:25:40|22909.08|22789.08|22910.39|22790.39|22910.39|22790.39|22909.08|22789.08|10
1630833950000|2021-09-05 09:25:50|22910.41|22790.41|22910.22|22790.22|22910.41|22790.41|22909.81|22789.81|8
1630833960000|2021-09-05 09:26:00|22910.01|22790.01|22916.11|22796.11|22916.11|22796.11|22910.01|22790.01|10
1630833970000|2021-09-05 09:26:10|22916.28|22796.28|22915.81|22795.81|22916.77|22796.77|22915.45|22795.45|10
1630833980000|2021-09-05 09:26:20|22915.8|22795.8|22917.2|22797.2|22917.2|22797.2|22915.8|22795.8|9
1630833990000|2021-09-05 09:26:30|22917.42|22797.42|22917.9|22797.9|22917.94|22797.94|22917.42|22797.42|9
1630834000000|2021-09-05 09:26:40|22917.91|22797.91|22918.23|22798.23|22918.23|22798.23|22917.27|22797.27|9
1630834010000|2021-09-05 09:26:50|22918.38|22798.38|22920.04|22800.04|22920.04|22800.04|22916.99|22796.99|9
1630834020000|2021-09-05 09:27:00|22920.47|22800.47|22921.96|22801.96|22923.51|22803.51|22920.22|22800.22|10
1630834030000|2021-09-05 09:27:10|22921.77|22801.77|22922.54|22802.54|22923.28|22803.28|22921.48|22801.48|10
1630834040000|2021-09-05 09:27:20|22922.67|22802.67|22921.95|22801.95|22923.24|22803.24|22921.8|22801.8|10
1630834050000|2021-09-05 09:27:30|22922.3|22802.3|22922.97|22802.97|22922.97|22802.97|22922.11|22802.11|9
1630834060000|2021-09-05 09:27:40|22923.59|22803.59|22925.97|22805.97|22925.97|22805.97|22923.59|22803.59|10
1630834070000|2021-09-05 09:27:50|22925.76|22805.76|22926.3|22806.3|22927.15|22807.15|22924.32|22804.32|10
1630834080000|2021-09-05 09:28:00|22926.65|22806.65|22926.94|22806.94|22927.33|22807.33|22926.65|22806.65|8
1630834090000|2021-09-05 09:28:10|22926.95|22806.95|22925.69|22805.69|22927.38|22807.38|22925.69|22805.69|9
1630834100000|2021-09-05 09:28:20|22925.21|22805.21|22925.56|22805.56|22925.58|22805.58|22924.99|22804.99|5
1630834110000|2021-09-05 09:28:30|22925.49|22805.49|22924.88|22804.88|22925.49|22805.49|22924.88|22804.88|8
1630834120000|2021-09-05 09:28:40|22925.1|22805.1|22924.66|22804.66|22925.43|22805.43|22924.66|22804.66|8
1630834130000|2021-09-05 09:28:50|22925.86|22805.86|22925.55|22805.55|22926.01|22806.01|22925.49|22805.49|8
1630834140000|2021-09-05 09:29:00|22925.22|22805.22|22924.65|22804.65|22925.39|22805.39|22924.65|22804.65|10
1630834150000|2021-09-05 09:29:10|22924.48|22804.48|22923.8|22803.8|22924.71|22804.71|22923.8|22803.8|9
1630834160000|2021-09-05 09:29:20|22923.45|22803.45|22923.07|22803.07|22923.51|22803.51|22923.07|22803.07|10
1630834170000|2021-09-05 09:29:30|22922.79|22802.79|22922.81|22802.81|22923.03|22803.03|22922.19|22802.19|9
1630834180000|2021-09-05 09:29:40|22922.3|22802.3|22926.22|22806.22|22926.22|22806.22|22922.21|22802.21|10
1630834190000|2021-09-05 09:29:50|22926.57|22806.57|22937.41|22817.41|22937.41|22817.41|22926.57|22806.57|10
1630834200000|2021-09-05 09:30:00|22937.99|22817.99|22938.56|22818.56|22939.6|22819.6|22937.99|22817.99|10
1630834210000|2021-09-05 09:30:10|22942.18|22822.18|22946.13|22826.13|22946.13|22826.13|22941.94|22821.94|10
1630834220000|2021-09-05 09:30:20|22947.85|22827.85|22949.62|22829.62|22950.02|22830.02|22947.24|22827.24|10
1630834230000|2021-09-05 09:30:30|22949.53|22829.53|22951.09|22831.09|22951.22|22831.22|22949.53|22829.53|10
1630834240000|2021-09-05 09:30:40|22951.05|22831.05|22950.8|22830.8|22951.41|22831.41|22950.77|22830.77|10
1630834250000|2021-09-05 09:30:50|22949.92|22829.92|22949.28|22829.28|22951.35|22831.35|22949.28|22829.28|10
1630834260000|2021-09-05 09:31:00|22949.17|22829.17|22949.4|22829.4|22950.73|22830.73|22949.17|22829.17|10
1630834270000|2021-09-05 09:31:10|22948.78|22828.78|22945.93|22825.93|22948.78|22828.78|22945.69|22825.69|10
1630834280000|2021-09-05 09:31:20|22945.59|22825.59|22941.9|22821.9|22946.66|22826.66|22941.9|22821.9|10
1630834290000|2021-09-05 09:31:30|22941.53|22821.53|22937.3|22817.3|22941.53|22821.53|22936.96|22816.96|10
1630834300000|2021-09-05 09:31:40|22936.93|22816.93|22932.11|22812.11|22937.44|22817.44|22932.11|22812.11|10
1630834310000|2021-09-05 09:31:50|22932.04|22812.04|22929.45|22809.45|22932.84|22812.84|22929.45|22809.45|10
1630834320000|2021-09-05 09:32:00|22930.14|22810.14|22935.03|22815.03|22935.03|22815.03|22930.14|22810.14|10
1630834330000|2021-09-05 09:32:10|22938.58|22818.58|22943.23|22823.23|22943.44|22823.44|22938.58|22818.58|9
1630834340000|2021-09-05 09:32:20|22944.7|22824.7|22947.49|22827.49|22947.49|22827.49|22944.48|22824.48|9
1630834350000|2021-09-05 09:32:30|22947|22827|22950.66|22830.66|22950.66|22830.66|22947|22827|10
1630834360000|2021-09-05 09:32:40|22950.41|22830.41|22951.65|22831.65|22951.67|22831.67|22950.41|22830.41|9
1630834370000|2021-09-05 09:32:50|22951.73|22831.73|22949.92|22829.92|22951.73|22831.73|22949.92|22829.92|8
1630834380000|2021-09-05 09:33:00|22949.52|22829.52|22951.25|22831.25|22951.33|22831.33|22949.52|22829.52|9
1630834390000|2021-09-05 09:33:10|22951.24|22831.24|22949.24|22829.24|22951.24|22831.24|22949.09|22829.09|8
1630834400000|2021-09-05 09:33:20|22949.53|22829.53|22948.71|22828.71|22949.58|22829.58|22948.71|22828.71|10
1630834410000|2021-09-05 09:33:30|22948.85|22828.85|22947.83|22827.83|22950.29|22830.29|22947.83|22827.83|10
1630834420000|2021-09-05 09:33:40|22947.96|22827.96|22949.51|22829.51|22949.95|22829.95|22947.96|22827.96|9
1630834430000|2021-09-05 09:33:50|22949.68|22829.68|22949.95|22829.95|22949.95|22829.95|22949.5|22829.5|10
1630834440000|2021-09-05 09:34:00|22950.34|22830.34|22953.97|22833.97|22953.97|22833.97|22950.34|22830.34|9
1630834450000|2021-09-05 09:34:10|22954|22834|22955.88|22835.88|22955.88|22835.88|22954|22834|10
1630834460000|2021-09-05 09:34:20|22955.93|22835.93|22955.97|22835.97|22956.1|22836.1|22955.59|22835.59|10
1630834470000|2021-09-05 09:34:30|22956.2|22836.2|22953.59|22833.59|22956.2|22836.2|22953.59|22833.59|10
1630834480000|2021-09-05 09:34:40|22953.64|22833.64|22951.03|22831.03|22953.64|22833.64|22951.03|22831.03|8
1630834490000|2021-09-05 09:34:50|22950.72|22830.72|22949.15|22829.15|22950.94|22830.94|22949.15|22829.15|10
1630834500000|2021-09-05 09:35:00|22949.4|22829.4|22952.53|22832.53|22952.53|22832.53|22949.4|22829.4|10
1630834510000|2021-09-05 09:35:10|22952.86|22832.86|22952.29|22832.29|22953.67|22833.67|22951.69|22831.69|9
1630834520000|2021-09-05 09:35:20|22952.3|22832.3|22953.78|22833.78|22953.78|22833.78|22952.3|22832.3|10
1630834530000|2021-09-05 09:35:30|22953.29|22833.29|22952.52|22832.52|22953.29|22833.29|22951.84|22831.84|10
1630834540000|2021-09-05 09:35:40|22952.19|22832.19|22954.05|22834.05|22954.05|22834.05|22952|22832|9
1630834550000|2021-09-05 09:35:50|22953.58|22833.58|22954.04|22834.04|22954.21|22834.21|22953.58|22833.58|8
1630834560000|2021-09-05 09:36:00|22954.16|22834.16|22953.7|22833.7|22954.18|22834.18|22953.7|22833.7|9
1630834570000|2021-09-05 09:36:10|22953.48|22833.48|22950.87|22830.87|22953.48|22833.48|22950.87|22830.87|9
1630834580000|2021-09-05 09:36:20|22950.13|22830.13|22949.95|22829.95|22950.41|22830.41|22949.75|22829.75|8
1630834590000|2021-09-05 09:36:30|22949.79|22829.79|22951.64|22831.64|22951.64|22831.64|22949.79|22829.79|10
1630834600000|2021-09-05 09:36:40|22951.82|22831.82|22950.69|22830.69|22951.82|22831.82|22950.38|22830.38|10
1630834610000|2021-09-05 09:36:50|22950.58|22830.58|22952.64|22832.64|22952.86|22832.86|22950.58|22830.58|10
1630834620000|2021-09-05 09:37:00|22953.43|22833.43|22953.51|22833.51|22954.48|22834.48|22952.88|22832.88|9
1630834630000|2021-09-05 09:37:10|22954.16|22834.16|22955.46|22835.46|22956.43|22836.43|22954.16|22834.16|10
1630834640000|2021-09-05 09:37:20|22955.17|22835.17|22953.55|22833.55|22955.2|22835.2|22953.55|22833.55|10
1630834650000|2021-09-05 09:37:30|22953.37|22833.37|22951.27|22831.27|22953.39|22833.39|22951.09|22831.09|10
1630834660000|2021-09-05 09:37:40|22951.11|22831.11|22951.13|22831.13|22952.11|22832.11|22950.91|22830.91|10
1630834670000|2021-09-05 09:37:50|22950.91|22830.91|22950.14|22830.14|22952.51|22832.51|22949.78|22829.78|10
1630834680000|2021-09-05 09:38:00|22951.76|22831.76|22952.46|22832.46|22952.85|22832.85|22951.55|22831.55|10
1630834690000|2021-09-05 09:38:10|22952.42|22832.42|22952.46|22832.46|22952.46|22832.46|22951.48|22831.48|10
1630834700000|2021-09-05 09:38:20|22952.47|22832.47|22953.91|22833.91|22953.91|22833.91|22952.47|22832.47|10
1630834710000|2021-09-05 09:38:30|22954.01|22834.01|22954.47|22834.47|22954.47|22834.47|22953.66|22833.66|10
1630834720000|2021-09-05 09:38:40|22954.41|22834.41|22955.07|22835.07|22955.41|22835.41|22954.41|22834.41|9
1630834730000|2021-09-05 09:38:50|22955.5|22835.5|22956.46|22836.46|22956.92|22836.92|22955.39|22835.39|10
1630834740000|2021-09-05 09:39:00|22955.26|22835.26|22954.63|22834.63|22955.28|22835.28|22954.63|22834.63|10
1630834750000|2021-09-05 09:39:10|22954.96|22834.96|22959.12|22839.12|22959.12|22839.12|22954.96|22834.96|10
1630834760000|2021-09-05 09:39:20|22959.52|22839.52|22960.76|22840.76|22960.76|22840.76|22959.52|22839.52|10
1630834770000|2021-09-05 09:39:30|22960.78|22840.78|22962.04|22842.04|22962.06|22842.06|22960.03|22840.03|10
1630834780000|2021-09-05 09:39:40|22962.57|22842.57|22965.09|22845.09|22965.09|22845.09|22962.57|22842.57|10
1630834790000|2021-09-05 09:39:50|22964.76|22844.76|22964.36|22844.36|22964.76|22844.76|22964.33|22844.33|10
1630834800000|2021-09-05 09:40:00|22963.35|22843.35|22963.08|22843.08|22963.35|22843.35|22962.67|22842.67|9
1630834810000|2021-09-05 09:40:10|22963.14|22843.14|22958.63|22838.63|22963.14|22843.14|22958.63|22838.63|10
1630834820000|2021-09-05 09:40:20|22956.51|22836.51|22957.75|22837.75|22957.93|22837.93|22955.77|22835.77|10
1630834830000|2021-09-05 09:40:30|22958.05|22838.05|22963.74|22843.74|22963.74|22843.74|22957.79|22837.79|10
1630834840000|2021-09-05 09:40:40|22965.36|22845.36|22969.29|22849.29|22969.29|22849.29|22965.07|22845.07|10
1630834850000|2021-09-05 09:40:50|22969.08|22849.08|22969.86|22849.86|22970.57|22850.57|22968.88|22848.88|10
1630834860000|2021-09-05 09:41:00|22969.43|22849.43|22967.44|22847.44|22969.43|22849.43|22967.17|22847.17|10
1630834870000|2021-09-05 09:41:10|22966.62|22846.62|22958.83|22838.83|22966.62|22846.62|22958.83|22838.83|10
1630834880000|2021-09-05 09:41:20|22958.62|22838.62|22957.77|22837.77|22959.44|22839.44|22957.49|22837.49|10
1630834890000|2021-09-05 09:41:30|22957.93|22837.93|22958.98|22838.98|22960.44|22840.44|22957.93|22837.93|10
1630834900000|2021-09-05 09:41:40|22959|22839|22957|22837|22959|22839|22957|22837|10
1630834910000|2021-09-05 09:41:50|22957.03|22837.03|22953.87|22833.87|22957.03|22837.03|22953.3|22833.3|10
1630834920000|2021-09-05 09:42:00|22953.85|22833.85|22951.41|22831.41|22955.05|22835.05|22951.41|22831.41|9
1630834930000|2021-09-05 09:42:10|22951.24|22831.24|22954.22|22834.22|22954.22|22834.22|22951.24|22831.24|10
1630834940000|2021-09-05 09:42:20|22954.23|22834.23|22952.6|22832.6|22954.23|22834.23|22952.26|22832.26|10
1630834950000|2021-09-05 09:42:30|22953.04|22833.04|22953.03|22833.03|22953.13|22833.13|22952.75|22832.75|10
1630834960000|2021-09-05 09:42:40|22953.02|22833.02|22952.99|22832.99|22953.33|22833.33|22952.99|22832.99|8
1630834970000|2021-09-05 09:42:50|22952.94|22832.94|22951.55|22831.55|22952.94|22832.94|22951.49|22831.49|10
1630834980000|2021-09-05 09:43:00|22951.58|22831.58|22952.19|22832.19|22953.25|22833.25|22951.58|22831.58|10
1630834990000|2021-09-05 09:43:10|22950.48|22830.48|22947.56|22827.56|22950.48|22830.48|22947.56|22827.56|10
1630835000000|2021-09-05 09:43:20|22946.91|22826.91|22943.29|22823.29|22946.91|22826.91|22943.2|22823.2|10
1630835010000|2021-09-05 09:43:30|22943.27|22823.27|22943.43|22823.43|22943.43|22823.43|22941.57|22821.57|10
1630835020000|2021-09-05 09:43:40|22943.2|22823.2|22943.31|22823.31|22943.36|22823.36|22942.37|22822.37|9
1630835030000|2021-09-05 09:43:50|22943.33|22823.33|22938.96|22818.96|22943.33|22823.33|22938.96|22818.96|10
1630835040000|2021-09-05 09:44:00|22939.04|22819.04|22932.5|22812.5|22939.04|22819.04|22932.5|22812.5|9
1630835050000|2021-09-05 09:44:10|22931.71|22811.71|22931.76|22811.76|22931.76|22811.76|22931.39|22811.39|10
1630835060000|2021-09-05 09:44:20|22932|22812|22931.15|22811.15|22932|22812|22930.89|22810.89|9
1630835070000|2021-09-05 09:44:30|22931.22|22811.22|22933.71|22813.71|22934.14|22814.14|22930.84|22810.84|10
1630835080000|2021-09-05 09:44:40|22932.98|22812.98|22933.48|22813.48|22933.69|22813.69|22932.98|22812.98|9
1630835090000|2021-09-05 09:44:50|22933.53|22813.53|22934.37|22814.37|22934.58|22814.58|22933.53|22813.53|10
1630835100000|2021-09-05 09:45:00|22934.51|22814.51|22933.82|22813.82|22934.51|22814.51|22933.11|22813.11|9
1630835110000|2021-09-05 09:45:10|22936.6|22816.6|22948.44|22828.44|22948.44|22828.44|22936.6|22816.6|10
1630835120000|2021-09-05 09:45:20|22948.67|22828.67|22950.75|22830.75|22950.75|22830.75|22948.67|22828.67|9
1630835130000|2021-09-05 09:45:30|22950.74|22830.74|22950.57|22830.57|22951.93|22831.93|22950.37|22830.37|10
1630835140000|2021-09-05 09:45:40|22950.79|22830.79|22951.69|22831.69|22952.36|22832.36|22950.79|22830.79|10
1630835150000|2021-09-05 09:45:50|22951.42|22831.42|22953.12|22833.12|22953.12|22833.12|22949.53|22829.53|10
1630835160000|2021-09-05 09:46:00|22953.59|22833.59|22957.09|22837.09|22957.09|22837.09|22953.59|22833.59|10
1630835170000|2021-09-05 09:46:10|22957.17|22837.17|22958.98|22838.98|22959.07|22839.07|22957.17|22837.17|10
1630835180000|2021-09-05 09:46:20|22958.93|22838.93|22958.01|22838.01|22958.93|22838.93|22957.87|22837.87|10
1630835190000|2021-09-05 09:46:30|22957.88|22837.88|22959.73|22839.73|22960.72|22840.72|22957.88|22837.88|10
1630835200000|2021-09-05 09:46:40|22959.63|22839.63|22956.37|22836.37|22959.63|22839.63|22956.31|22836.31|9
1630835210000|2021-09-05 09:46:50|22956.17|22836.17|22954.43|22834.43|22956.17|22836.17|22953.91|22833.91|10
1630835220000|2021-09-05 09:47:00|22954.51|22834.51|22953.26|22833.26|22954.72|22834.72|22953.07|22833.07|10
1630835230000|2021-09-05 09:47:10|22952.26|22832.26|22953.08|22833.08|22953.08|22833.08|22949.21|22829.21|10
1630835240000|2021-09-05 09:47:20|22953.34|22833.34|22952.77|22832.77|22953.62|22833.62|22952.55|22832.55|10
1630835250000|2021-09-05 09:47:30|22953.18|22833.18|22952.7|22832.7|22953.18|22833.18|22951.76|22831.76|10
1630835260000|2021-09-05 09:47:40|22953.6|22833.6|22952.09|22832.09|22953.6|22833.6|22952.05|22832.05|10
1630835270000|2021-09-05 09:47:50|22952.18|22832.18|22954.55|22834.55|22954.57|22834.57|22952.18|22832.18|10
1630835280000|2021-09-05 09:48:00|22954.52|22834.52|22955.46|22835.46|22955.46|22835.46|22954.43|22834.43|10
1630835290000|2021-09-05 09:48:10|22955.58|22835.58|22955.7|22835.7|22955.7|22835.7|22954.82|22834.82|10
1630835300000|2021-09-05 09:48:20|22955.88|22835.88|22953.76|22833.76|22955.91|22835.91|22953.76|22833.76|10
1630835310000|2021-09-05 09:48:30|22952.67|22832.67|22952.46|22832.46|22953.67|22833.67|22951.85|22831.85|10
1630835320000|2021-09-05 09:48:40|22952.38|22832.38|22950.63|22830.63|22953.2|22833.2|22950.63|22830.63|10
1630835330000|2021-09-05 09:48:50|22949.72|22829.72|22947.64|22827.64|22949.72|22829.72|22947.49|22827.49|9
1630835340000|2021-09-05 09:49:00|22947.76|22827.76|22947.6|22827.6|22947.76|22827.76|22947.18|22827.18|10
1630835350000|2021-09-05 09:49:10|22947.05|22827.05|22947.38|22827.38|22947.46|22827.46|22946.82|22826.82|9
1630835360000|2021-09-05 09:49:20|22946.8|22826.8|22945.28|22825.28|22946.8|22826.8|22944.87|22824.87|9
1630835370000|2021-09-05 09:49:30|22945.01|22825.01|22943.76|22823.76|22945.09|22825.09|22943.76|22823.76|9
1630835380000|2021-09-05 09:49:40|22943.75|22823.75|22938.78|22818.78|22944.82|22824.82|22938.11|22818.11|10
1630835390000|2021-09-05 09:49:50|22938.17|22818.17|22934.16|22814.16|22938.17|22818.17|22933.43|22813.43|10
1630835400000|2021-09-05 09:50:00|22934.7|22814.7|22936.6|22816.6|22937.62|22817.62|22934.44|22814.44|10
1630835410000|2021-09-05 09:50:10|22936.98|22816.98|22936.44|22816.44|22940.49|22820.49|22934.78|22814.78|10
1630835420000|2021-09-05 09:50:20|22936.93|22816.93|22938.27|22818.27|22938.42|22818.42|22936.68|22816.68|10
1630835430000|2021-09-05 09:50:30|22938.9|22818.9|22942.17|22822.17|22942.17|22822.17|22938.9|22818.9|9
1630835440000|2021-09-05 09:50:40|22943.15|22823.15|22946.63|22826.63|22946.63|22826.63|22943.15|22823.15|10
1630835450000|2021-09-05 09:50:50|22947.66|22827.66|22949.51|22829.51|22949.51|22829.51|22947.49|22827.49|10
1630835460000|2021-09-05 09:51:00|22949.59|22829.59|22951.46|22831.46|22951.46|22831.46|22949.59|22829.59|10
1630835470000|2021-09-05 09:51:10|22951.39|22831.39|22952.14|22832.14|22953.34|22833.34|22951.34|22831.34|10
1630835480000|2021-09-05 09:51:20|22952.36|22832.36|22953.56|22833.56|22953.56|22833.56|22952.1|22832.1|10
1630835490000|2021-09-05 09:51:30|22953.94|22833.94|22955.36|22835.36|22956.29|22836.29|22953.94|22833.94|10
1630835500000|2021-09-05 09:51:40|22954.62|22834.62|22955.32|22835.32|22955.32|22835.32|22954.57|22834.57|9
1630835510000|2021-09-05 09:51:50|22955.21|22835.21|22953.77|22833.77|22955.21|22835.21|22953.77|22833.77|9
1630835520000|2021-09-05 09:52:00|22953.85|22833.85|22954.45|22834.45|22956.16|22836.16|22953.85|22833.85|10
1630835530000|2021-09-05 09:52:10|22954.59|22834.59|22949.36|22829.36|22954.59|22834.59|22949.27|22829.27|10
1630835540000|2021-09-05 09:52:20|22948.21|22828.21|22945.62|22825.62|22948.21|22828.21|22945.62|22825.62|10
1630835550000|2021-09-05 09:52:30|22945.41|22825.41|22944.54|22824.54|22945.75|22825.75|22944.54|22824.54|10
1630835560000|2021-09-05 09:52:40|22944.01|22824.01|22943.03|22823.03|22944.01|22824.01|22942.36|22822.36|9
1630835570000|2021-09-05 09:52:50|22943.5|22823.5|22948.18|22828.18|22948.18|22828.18|22943.38|22823.38|10
1630835580000|2021-09-05 09:53:00|22948.09|22828.09|22947.56|22827.56|22949.08|22829.08|22947.36|22827.36|10
1630835590000|2021-09-05 09:53:10|22947.7|22827.7|22949.35|22829.35|22949.35|22829.35|22946.93|22826.93|10
1630835600000|2021-09-05 09:53:20|22950.74|22830.74|22953.73|22833.73|22953.73|22833.73|22950.74|22830.74|10
1630835610000|2021-09-05 09:53:30|22953.98|22833.98|22951.05|22831.05|22953.98|22833.98|22951.05|22831.05|10
1630835620000|2021-09-05 09:53:40|22950.97|22830.97|22949.19|22829.19|22950.97|22830.97|22949.19|22829.19|10
1630835630000|2021-09-05 09:53:50|22948.61|22828.61|22945.78|22825.78|22948.61|22828.61|22945.78|22825.78|10
1630835640000|2021-09-05 09:54:00|22943.95|22823.95|22945.26|22825.26|22945.26|22825.26|22943.44|22823.44|9
1630835650000|2021-09-05 09:54:10|22945.09|22825.09|22945.85|22825.85|22945.85|22825.85|22944.36|22824.36|10
1630835660000|2021-09-05 09:54:20|22945.93|22825.93|22948.09|22828.09|22948.09|22828.09|22945.93|22825.93|10
1630835670000|2021-09-05 09:54:30|22947.81|22827.81|22950.18|22830.18|22951.35|22831.35|22947.81|22827.81|10
1630835680000|2021-09-05 09:54:40|22949.9|22829.9|22953.79|22833.79|22953.79|22833.79|22949.9|22829.9|10
1630835690000|2021-09-05 09:54:50|22953.99|22833.99|22952.42|22832.42|22954.3|22834.3|22952.42|22832.42|10
1630835700000|2021-09-05 09:55:00|22952.71|22832.71|22952.34|22832.34|22952.93|22832.93|22952.34|22832.34|10
1630835710000|2021-09-05 09:55:10|22952.41|22832.41|22951.91|22831.91|22952.41|22832.41|22951.91|22831.91|10
1630835720000|2021-09-05 09:55:20|22952.08|22832.08|22952.57|22832.57|22953.62|22833.62|22952.08|22832.08|9
1630835730000|2021-09-05 09:55:30|22952.53|22832.53|22953.33|22833.33|22953.33|22833.33|22951.94|22831.94|9
1630835740000|2021-09-05 09:55:40|22952.05|22832.05|22949.35|22829.35|22952.13|22832.13|22949.35|22829.35|10
1630835750000|2021-09-05 09:55:50|22947.64|22827.64|22948.08|22828.08|22948.44|22828.44|22947.53|22827.53|10
1630835760000|2021-09-05 09:56:00|22947.91|22827.91|22947.67|22827.67|22947.92|22827.92|22946.39|22826.39|7
1630835770000|2021-09-05 09:56:10|22947.64|22827.64|22945.12|22825.12|22947.64|22827.64|22945.12|22825.12|9
1630835780000|2021-09-05 09:56:20|22944.97|22824.97|22943.87|22823.87|22946.2|22826.2|22943.87|22823.87|9
1630835790000|2021-09-05 09:56:30|22942.97|22822.97|22946.04|22826.04|22946.04|22826.04|22941.64|22821.64|9
1630835800000|2021-09-05 09:56:40|22945.88|22825.88|22946.55|22826.55|22947.88|22827.88|22945.88|22825.88|9
1630835810000|2021-09-05 09:56:50|22946.69|22826.69|22946.97|22826.97|22947.05|22827.05|22946.58|22826.58|8
1630835820000|2021-09-05 09:57:00|22946.77|22826.77|22945.36|22825.36|22946.77|22826.77|22944.92|22824.92|10
1630835830000|2021-09-05 09:57:10|22945.6|22825.6|22947.7|22827.7|22947.7|22827.7|22945.6|22825.6|10
1630835840000|2021-09-05 09:57:20|22947.89|22827.89|22949.73|22829.73|22949.73|22829.73|22947.84|22827.84|10
1630835850000|2021-09-05 09:57:30|22950.04|22830.04|22953.73|22833.73|22953.73|22833.73|22949.75|22829.75|9
1630835860000|2021-09-05 09:57:40|22953.87|22833.87|22952.44|22832.44|22953.96|22833.96|22952.08|22832.08|9
1630835870000|2021-09-05 09:57:50|22952.03|22832.03|22953.94|22833.94|22953.94|22833.94|22952.03|22832.03|10
1630835880000|2021-09-05 09:58:00|22953.9|22833.9|22952.92|22832.92|22953.9|22833.9|22952.59|22832.59|8
1630835890000|2021-09-05 09:58:10|22953.01|22833.01|22954.66|22834.66|22955.8|22835.8|22953.01|22833.01|10
1630835900000|2021-09-05 09:58:20|22954.68|22834.68|22956.43|22836.43|22956.47|22836.47|22954.68|22834.68|9
1630835910000|2021-09-05 09:58:30|22956.47|22836.47|22955.13|22835.13|22956.81|22836.81|22955.13|22835.13|10
1630835920000|2021-09-05 09:58:40|22955.06|22835.06|22955.83|22835.83|22956.12|22836.12|22954.97|22834.97|8
1630835930000|2021-09-05 09:58:50|22955.92|22835.92|22956.42|22836.42|22958|22838|22955.92|22835.92|10
1630835940000|2021-09-05 09:59:00|22956.53|22836.53|22957.59|22837.59|22957.59|22837.59|22956.37|22836.37|9
1630835950000|2021-09-05 09:59:10|22957.86|22837.86|22957.96|22837.96|22958.67|22838.67|22957.78|22837.78|9
1630835960000|2021-09-05 09:59:20|22957.84|22837.84|22956.73|22836.73|22957.84|22837.84|22955.41|22835.41|10
1630835970000|2021-09-05 09:59:30|22956.55|22836.55|22954.22|22834.22|22956.66|22836.66|22954.22|22834.22|9
1630835980000|2021-09-05 09:59:40|22953.83|22833.83|22955.02|22835.02|22955.02|22835.02|22953.83|22833.83|10
1630835990000|2021-09-05 09:59:50|22954.87|22834.87|22953.71|22833.71|22954.87|22834.87|22953.71|22833.71|10
1630836000000|2021-09-05 10:00:00|22954.02|22834.02|22956.48|22836.48|22956.48|22836.48|22953.85|22833.85|10
1630836010000|2021-09-05 10:00:10|22957.49|22837.49|22957.88|22837.88|22957.94|22837.94|22956.33|22836.33|10
1630836020000|2021-09-05 10:00:20|22958.12|22838.12|22958.52|22838.52|22958.69|22838.69|22957.92|22837.92|10
1630836030000|2021-09-05 10:00:30|22960.39|22840.39|22961.74|22841.74|22961.74|22841.74|22960.39|22840.39|3
1630836040000|2021-09-05 10:00:40|22962.6|22842.6|22961.81|22841.81|22962.95|22842.95|22961.07|22841.07|10
1630836050000|2021-09-05 10:00:50|22962.89|22842.89|22964.11|22844.11|22964.11|22844.11|22962.7|22842.7|10
1630836060000|2021-09-05 10:01:00|22964.49|22844.49|22965.97|22845.97|22965.97|22845.97|22963.85|22843.85|10
1630836070000|2021-09-05 10:01:10|22965.9|22845.9|22962.22|22842.22|22966.45|22846.45|22962.22|22842.22|10
1630836080000|2021-09-05 10:01:20|22962.2|22842.2|22961.75|22841.75|22962.2|22842.2|22960.78|22840.78|10
1630836090000|2021-09-05 10:01:30|22961.87|22841.87|22958.53|22838.53|22961.87|22841.87|22957.86|22837.86|10
1630836100000|2021-09-05 10:01:40|22958.67|22838.67|22958.08|22838.08|22959.08|22839.08|22958.08|22838.08|10
1630836110000|2021-09-05 10:01:50|22957.92|22837.92|22957.31|22837.31|22957.92|22837.92|22957.25|22837.25|9
1630836120000|2021-09-05 10:02:00|22957.46|22837.46|22956.91|22836.91|22957.73|22837.73|22956.91|22836.91|10
1630836130000|2021-09-05 10:02:10|22957.09|22837.09|22958.49|22838.49|22958.68|22838.68|22957.09|22837.09|9
1630836140000|2021-09-05 10:02:20|22958.34|22838.34|22958.53|22838.53|22958.97|22838.97|22958.34|22838.34|9
1630836150000|2021-09-05 10:02:30|22958.46|22838.46|22957.6|22837.6|22959.01|22839.01|22957.33|22837.33|10
1630836160000|2021-09-05 10:02:40|22957.79|22837.79|22954.08|22834.08|22957.79|22837.79|22954.08|22834.08|9
1630836170000|2021-09-05 10:02:50|22953.27|22833.27|22950.51|22830.51|22953.27|22833.27|22950.47|22830.47|10
1630836180000|2021-09-05 10:03:00|22950.45|22830.45|22947.77|22827.77|22950.59|22830.59|22947.77|22827.77|10
1630836190000|2021-09-05 10:03:10|22948.28|22828.28|22948.98|22828.98|22950.39|22830.39|22948.28|22828.28|10
1630836200000|2021-09-05 10:03:20|22949.69|22829.69|22951.33|22831.33|22951.36|22831.36|22949.4|22829.4|10
1630836210000|2021-09-05 10:03:30|22951.26|22831.26|22950.46|22830.46|22951.26|22831.26|22950.2|22830.2|10
1630836220000|2021-09-05 10:03:40|22950.69|22830.69|22954.12|22834.12|22954.24|22834.24|22950.69|22830.69|10
1630836230000|2021-09-05 10:03:50|22954.71|22834.71|22955.26|22835.26|22955.26|22835.26|22953.46|22833.46|9
1630836240000|2021-09-05 10:04:00|22955.29|22835.29|22953.3|22833.3|22955.29|22835.29|22952.82|22832.82|10
1630836250000|2021-09-05 10:04:10|22954.06|22834.06|22954.32|22834.32|22954.52|22834.52|22953.51|22833.51|10
1630836260000|2021-09-05 10:04:20|22954.3|22834.3|22954.84|22834.84|22955.31|22835.31|22954.11|22834.11|10
1630836270000|2021-09-05 10:04:30|22955.53|22835.53|22956.81|22836.81|22956.81|22836.81|22955.53|22835.53|10
1630836280000|2021-09-05 10:04:40|22957.02|22837.02|22959.31|22839.31|22959.34|22839.34|22957.02|22837.02|10
1630836290000|2021-09-05 10:04:50|22960.24|22840.24|22960.45|22840.45|22960.45|22840.45|22958.5|22838.5|10
1630836300000|2021-09-05 10:05:00|22960.96|22840.96|22962.72|22842.72|22963.79|22843.79|22960.96|22840.96|9
1630836310000|2021-09-05 10:05:10|22962.47|22842.47|22963.33|22843.33|22964.31|22844.31|22961.89|22841.89|10
1630836320000|2021-09-05 10:05:20|22962.48|22842.48|22964.03|22844.03|22964.03|22844.03|22961.16|22841.16|10
1630836330000|2021-09-05 10:05:30|22963.86|22843.86|22966.79|22846.79|22966.79|22846.79|22963.86|22843.86|10
1630836340000|2021-09-05 10:05:40|22967.22|22847.22|22968.74|22848.74|22970.52|22850.52|22967.22|22847.22|10
1630836350000|2021-09-05 10:05:50|22968.58|22848.58|22967.72|22847.72|22968.58|22848.58|22967.17|22847.17|10
1630836360000|2021-09-05 10:06:00|22967.71|22847.71|22969.88|22849.88|22971.86|22851.86|22967.71|22847.71|10
1630836370000|2021-09-05 10:06:10|22969.81|22849.81|22974.12|22854.12|22974.19|22854.19|22969.81|22849.81|10
1630836380000|2021-09-05 10:06:20|22977.38|22857.38|22981.62|22861.62|22982.58|22862.58|22977.38|22857.38|10
1630836390000|2021-09-05 10:06:30|22983.2|22863.2|22983.47|22863.47|22983.49|22863.49|22982.35|22862.35|10
1630836400000|2021-09-05 10:06:40|22983.61|22863.61|22984.59|22864.59|22984.95|22864.95|22983.61|22863.61|10
1630836410000|2021-09-05 10:06:50|22984.29|22864.29|22988.85|22868.85|22988.85|22868.85|22984.29|22864.29|10
1630836420000|2021-09-05 10:07:00|22989.06|22869.06|22993.49|22873.49|22993.98|22873.98|22989.06|22869.06|10
1630836430000|2021-09-05 10:07:10|22992.35|22872.35|22989.67|22869.67|22992.35|22872.35|22988.68|22868.68|10
1630836440000|2021-09-05 10:07:20|22988.96|22868.96|22992.82|22872.82|22993.64|22873.64|22988.96|22868.96|10
1630836450000|2021-09-05 10:07:30|22993.14|22873.14|22997.64|22877.64|22998.2|22878.2|22993.14|22873.14|10
1630836460000|2021-09-05 10:07:40|22997.5|22877.5|22999.8|22879.8|22999.8|22879.8|22997.34|22877.34|10
1630836470000|2021-09-05 10:07:50|23000.03|22880.03|22999.64|22879.64|23001.79|22881.79|22999.64|22879.64|10
1630836480000|2021-09-05 10:08:00|22999.2|22879.2|23001.85|22881.85|23001.85|22881.85|22999.09|22879.09|10
1630836490000|2021-09-05 10:08:10|23002.32|22882.32|23003.8|22883.8|23006.69|22886.69|23001.86|22881.86|10
1630836500000|2021-09-05 10:08:20|23002.38|22882.38|23001.79|22881.79|23002.38|22882.38|23001.43|22881.43|10
1630836510000|2021-09-05 10:08:30|23001.64|22881.64|23001.57|22881.57|23001.99|22881.99|22999.88|22879.88|10
1630836520000|2021-09-05 10:08:40|23003.3|22883.3|23001.81|22881.81|23003.3|22883.3|23001.57|22881.57|10
1630836530000|2021-09-05 10:08:50|23000.58|22880.58|22999.75|22879.75|23001.31|22881.31|22999.75|22879.75|10
1630836540000|2021-09-05 10:09:00|22999.64|22879.64|23000.28|22880.28|23000.28|22880.28|22999.31|22879.31|9
1630836550000|2021-09-05 10:09:10|23000.49|22880.49|22999.22|22879.22|23000.49|22880.49|22999.07|22879.07|10
1630836560000|2021-09-05 10:09:20|22999.23|22879.23|22996.19|22876.19|22999.23|22879.23|22996.14|22876.14|10
1630836570000|2021-09-05 10:09:30|22995.74|22875.74|22993.57|22873.57|22995.86|22875.86|22993.57|22873.57|10
1630836580000|2021-09-05 10:09:40|22993.51|22873.51|22994.32|22874.32|22994.34|22874.34|22992.88|22872.88|10
1630836590000|2021-09-05 10:09:50|22992.86|22872.86|22991.19|22871.19|22992.86|22872.86|22991.19|22871.19|10
1630836600000|2021-09-05 10:10:00|22992.71|22872.71|22992.02|22872.02|22992.71|22872.71|22991.28|22871.28|9
1630836610000|2021-09-05 10:10:10|22992.28|22872.28|22993.38|22873.38|22994.37|22874.37|22992.28|22872.28|10
1630836620000|2021-09-05 10:10:20|22993.65|22873.65|22994.48|22874.48|22995.96|22875.96|22993.54|22873.54|10
1630836630000|2021-09-05 10:10:30|22994.32|22874.32|22994.95|22874.95|22995.12|22875.12|22994.32|22874.32|8
1630836640000|2021-09-05 10:10:40|22994.7|22874.7|22995.39|22875.39|22995.45|22875.45|22994.66|22874.66|10
1630836650000|2021-09-05 10:10:50|22995.65|22875.65|22997.27|22877.27|22997.75|22877.75|22995.65|22875.65|9
1630836660000|2021-09-05 10:11:00|22997.19|22877.19|22997.61|22877.61|22997.61|22877.61|22996.97|22876.97|7
1630836670000|2021-09-05 10:11:10|22997.59|22877.59|22998.64|22878.64|22998.64|22878.64|22996.86|22876.86|10
1630836680000|2021-09-05 10:11:20|22998.33|22878.33|22996.92|22876.92|22998.33|22878.33|22996.92|22876.92|10
1630836690000|2021-09-05 10:11:30|22996.7|22876.7|22990.81|22870.81|22996.7|22876.7|22990.73|22870.73|10
1630836700000|2021-09-05 10:11:40|22988.27|22868.27|22985.96|22865.96|22988.27|22868.27|22984.93|22864.93|10
1630836710000|2021-09-05 10:11:50|22986.52|22866.52|22989.75|22869.75|22989.75|22869.75|22986.52|22866.52|9
1630836720000|2021-09-05 10:12:00|22990|22870|22994.62|22874.62|22994.62|22874.62|22990|22870|10
1630836730000|2021-09-05 10:12:10|22995.15|22875.15|22997.31|22877.31|22997.31|22877.31|22995.14|22875.14|10
1630836740000|2021-09-05 10:12:20|22997.56|22877.56|22998.26|22878.26|22999.06|22879.06|22997|22877|10
1630836750000|2021-09-05 10:12:30|22998.31|22878.31|22995.96|22875.96|22998.31|22878.31|22995.96|22875.96|10
1630836760000|2021-09-05 10:12:40|22996.74|22876.74|22993.07|22873.07|22996.74|22876.74|22993.07|22873.07|9
1630836770000|2021-09-05 10:12:50|22991.6|22871.6|22990.03|22870.03|22991.6|22871.6|22989.13|22869.13|10
1630836780000|2021-09-05 10:13:00|22990.07|22870.07|22989.98|22869.98|22991.41|22871.41|22989.98|22869.98|10
1630836790000|2021-09-05 10:13:10|22989.97|22869.97|22989.18|22869.18|22990.6|22870.6|22989.18|22869.18|9
1630836800000|2021-09-05 10:13:20|22989.05|22869.05|22988.58|22868.58|22989.24|22869.24|22988.39|22868.39|10
1630836810000|2021-09-05 10:13:30|22988.82|22868.82|22990.84|22870.84|22990.85|22870.85|22988.82|22868.82|10
1630836820000|2021-09-05 10:13:40|22990.95|22870.95|22988.53|22868.53|22991.13|22871.13|22988.53|22868.53|9
1630836830000|2021-09-05 10:13:50|22988.59|22868.59|22988.44|22868.44|22989.12|22869.12|22987.86|22867.86|10
1630836840000|2021-09-05 10:14:00|22988.51|22868.51|22987.66|22867.66|22988.97|22868.97|22987.46|22867.46|10
1630836850000|2021-09-05 10:14:10|22987.52|22867.52|22988.66|22868.66|22988.66|22868.66|22987.52|22867.52|10
1630836860000|2021-09-05 10:14:20|22988.56|22868.56|22986.46|22866.46|22988.56|22868.56|22986.46|22866.46|10
1630836870000|2021-09-05 10:14:30|22986.39|22866.39|22986.49|22866.49|22986.67|22866.67|22985.92|22865.92|10
1630836880000|2021-09-05 10:14:40|22986.53|22866.53|22985.63|22865.63|22986.55|22866.55|22985.33|22865.33|10
1630836890000|2021-09-05 10:14:50|22985.53|22865.53|22987.27|22867.27|22987.27|22867.27|22985.53|22865.53|9
1630836900000|2021-09-05 10:15:00|22988.29|22868.29|22989.68|22869.68|22989.84|22869.84|22988.2|22868.2|10
1630836910000|2021-09-05 10:15:10|22990.02|22870.02|22992.51|22872.51|22992.51|22872.51|22990.02|22870.02|10
1630836920000|2021-09-05 10:15:20|22993.27|22873.27|22994.75|22874.75|22994.8|22874.8|22993.27|22873.27|10
1630836930000|2021-09-05 10:15:30|22996.61|22876.61|22997.41|22877.41|22997.41|22877.41|22994.86|22874.86|10
1630836940000|2021-09-05 10:15:40|22997.44|22877.44|22999.12|22879.12|22999.12|22879.12|22996.5|22876.5|10
1630836950000|2021-09-05 10:15:50|22999.24|22879.24|23001.59|22881.59|23001.61|22881.61|22999.24|22879.24|10
1630836960000|2021-09-05 10:16:00|23001.6|22881.6|23004.56|22884.56|23004.56|22884.56|23001.6|22881.6|10
1630836970000|2021-09-05 10:16:10|23004.52|22884.52|23011.05|22891.05|23011.05|22891.05|23004.52|22884.52|10
1630836980000|2021-09-05 10:16:20|23012.56|22892.56|23015.48|22895.48|23015.67|22895.67|23012.56|22892.56|10
1630836990000|2021-09-05 10:16:30|23016.05|22896.05|23017.34|22897.34|23017.83|22897.83|23016.05|22896.05|10
1630837000000|2021-09-05 10:16:40|23017.39|22897.39|23017.34|22897.34|23018|22898|23017.34|22897.34|9
1630837010000|2021-09-05 10:16:50|23017.27|22897.27|23016.49|22896.49|23017.27|22897.27|23015.91|22895.91|9
1630837020000|2021-09-05 10:17:00|23016.18|22896.18|23015.08|22895.08|23016.33|22896.33|23015.03|22895.03|10
1630837030000|2021-09-05 10:17:10|23016.61|22896.61|23016.8|22896.8|23016.8|22896.8|23016|22896|10
1630837040000|2021-09-05 10:17:20|23017.11|22897.11|23016.24|22896.24|23017.27|22897.27|23016.24|22896.24|10
1630837050000|2021-09-05 10:17:30|23016.07|22896.07|23016.05|22896.05|23016.15|22896.15|23014.6|22894.6|10
1630837060000|2021-09-05 10:17:40|23016.22|22896.22|23020.59|22900.59|23020.59|22900.59|23016.22|22896.22|10
1630837070000|2021-09-05 10:17:50|23020.75|22900.75|23021.83|22901.83|23022.79|22902.79|23020.75|22900.75|10
1630837080000|2021-09-05 10:18:00|23022.18|22902.18|23022.13|22902.13|23022.18|22902.18|23021.13|22901.13|10
1630837090000|2021-09-05 10:18:10|23022.63|22902.63|23024.65|22904.65|23024.65|22904.65|23022.63|22902.63|10
1630837100000|2021-09-05 10:18:20|23024.86|22904.86|23029.92|22909.92|23029.92|22909.92|23024.86|22904.86|9
1630837110000|2021-09-05 10:18:30|23030.13|22910.13|23031.32|22911.32|23031.32|22911.32|23030.13|22910.13|10
1630837120000|2021-09-05 10:18:40|23031.48|22911.48|23033.28|22913.28|23033.28|22913.28|23030.42|22910.42|10
1630837130000|2021-09-05 10:18:50|23033.37|22913.37|23032.3|22912.3|23033.37|22913.37|23032.17|22912.17|10
1630837140000|2021-09-05 10:19:00|23032.33|22912.33|23030.14|22910.14|23032.36|22912.36|23030.14|22910.14|10
1630837150000|2021-09-05 10:19:10|23029.99|22909.99|23032.41|22912.41|23032.41|22912.41|23029.97|22909.97|9
1630837160000|2021-09-05 10:19:20|23031.92|22911.92|23031.77|22911.77|23033.38|22913.38|23031.61|22911.61|10
1630837170000|2021-09-05 10:19:30|23031.91|22911.91|23032.69|22912.69|23032.74|22912.74|23031.91|22911.91|10
1630837180000|2021-09-05 10:19:40|23033.17|22913.17|23034.71|22914.71|23034.78|22914.78|23033.15|22913.15|10
1630837190000|2021-09-05 10:19:50|23034.27|22914.27|23034.3|22914.3|23034.95|22914.95|23034.2|22914.2|10
1630837200000|2021-09-05 10:20:00|23035.43|22915.43|23035.72|22915.72|23035.97|22915.97|23035.43|22915.43|10
1630837210000|2021-09-05 10:20:10|23035.8|22915.8|23040.28|22920.28|23040.28|22920.28|23035.8|22915.8|8
1630837220000|2021-09-05 10:20:20|23040.04|22920.04|23042.25|22922.25|23042.25|22922.25|23040.04|22920.04|9
1630837230000|2021-09-05 10:20:30|23041.83|22921.83|23043.19|22923.19|23043.19|22923.19|23041.83|22921.83|10
1630837240000|2021-09-05 10:20:40|23042|22922|23042.97|22922.97|23043.16|22923.16|23041.87|22921.87|10
1630837250000|2021-09-05 10:20:50|23043.35|22923.35|23040.38|22920.38|23043.35|22923.35|23039.86|22919.86|10
1630837260000|2021-09-05 10:21:00|23040.24|22920.24|23042.36|22922.36|23042.36|22922.36|23040.17|22920.17|9
1630837270000|2021-09-05 10:21:10|23042.52|22922.52|23044.59|22924.59|23044.59|22924.59|23042.52|22922.52|10
1630837280000|2021-09-05 10:21:20|23044.87|22924.87|23049.94|22929.94|23049.94|22929.94|23044.87|22924.87|10
1630837290000|2021-09-05 10:21:30|23051.01|22931.01|23051.42|22931.42|23052.46|22932.46|23051.01|22931.01|9
1630837300000|2021-09-05 10:21:40|23050.68|22930.68|23050.83|22930.83|23050.83|22930.83|23047.74|22927.74|10
1630837310000|2021-09-05 10:21:50|23050.18|22930.18|23055.59|22935.59|23055.59|22935.59|23050.02|22930.02|10
1630837320000|2021-09-05 10:22:00|23056.5|22936.5|23057.19|22937.19|23057.19|22937.19|23055.82|22935.82|10
1630837330000|2021-09-05 10:22:10|23056.94|22936.94|23056.87|22936.87|23057.55|22937.55|23056.6|22936.6|9
1630837340000|2021-09-05 10:22:20|23055.19|22935.19|23052.54|22932.54|23055.35|22935.35|23052.54|22932.54|10
1630837350000|2021-09-05 10:22:30|23051.15|22931.15|23050.27|22930.27|23052.3|22932.3|23050.27|22930.27|10
1630837360000|2021-09-05 10:22:40|23050.7|22930.7|23049.91|22929.91|23050.83|22930.83|23049.1|22929.1|10
1630837370000|2021-09-05 10:22:50|23049.92|22929.92|23051.61|22931.61|23051.61|22931.61|23049.28|22929.28|10
1630837380000|2021-09-05 10:23:00|23050.46|22930.46|23050.04|22930.04|23051.14|22931.14|23050.04|22930.04|10
1630837390000|2021-09-05 10:23:10|23049.89|22929.89|23050.52|22930.52|23050.52|22930.52|23047.57|22927.57|10
1630837400000|2021-09-05 10:23:20|23050.72|22930.72|23046.35|22926.35|23050.79|22930.79|23046.35|22926.35|9
1630837410000|2021-09-05 10:23:30|23046.41|22926.41|23046.6|22926.6|23047.25|22927.25|23045.5|22925.5|10
1630837420000|2021-09-05 10:23:40|23046.27|22926.27|23043.57|22923.57|23046.27|22926.27|23043.16|22923.16|10
1630837430000|2021-09-05 10:23:50|23043.54|22923.54|23040.85|22920.85|23043.54|22923.54|23040.63|22920.63|10
1630837440000|2021-09-05 10:24:00|23041.04|22921.04|23041.36|22921.36|23041.51|22921.51|23041.04|22921.04|10
1630837450000|2021-09-05 10:24:10|23041.52|22921.52|23042.81|22922.81|23042.9|22922.9|23041.52|22921.52|10
1630837460000|2021-09-05 10:24:20|23041.61|22921.61|23042.53|22922.53|23042.85|22922.85|23041.61|22921.61|10
1630837470000|2021-09-05 10:24:30|23042.44|22922.44|23042.24|22922.24|23042.91|22922.91|23041.81|22921.81|10
1630837480000|2021-09-05 10:24:40|23042.56|22922.56|23040.9|22920.9|23042.56|22922.56|23040.9|22920.9|9
1630837490000|2021-09-05 10:24:50|23042.21|22922.21|23039.89|22919.89|23042.21|22922.21|23039.89|22919.89|10
1630837500000|2021-09-05 10:25:00|23039.88|22919.88|23037.47|22917.47|23039.88|22919.88|23037.31|22917.31|9
1630837510000|2021-09-05 10:25:10|23036.66|22916.66|23033.88|22913.88|23036.66|22916.66|23033.88|22913.88|10
1630837520000|2021-09-05 10:25:20|23034.36|22914.36|23034.97|22914.97|23036.14|22916.14|23034.02|22914.02|10
1630837530000|2021-09-05 10:25:30|23033.52|22913.52|23034.4|22914.4|23034.4|22914.4|23032.51|22912.51|9
1630837540000|2021-09-05 10:25:40|23034.57|22914.57|23035.6|22915.6|23035.6|22915.6|23034.57|22914.57|9
1630837550000|2021-09-05 10:25:50|23035.66|22915.66|23035.21|22915.21|23036.73|22916.73|23035.21|22915.21|9
1630837560000|2021-09-05 10:26:00|23035.59|22915.59|23037.04|22917.04|23037.04|22917.04|23035.19|22915.19|10
1630837570000|2021-09-05 10:26:10|23036.69|22916.69|23033.05|22913.05|23036.69|22916.69|23033.05|22913.05|9
1630837580000|2021-09-05 10:26:20|23033.03|22913.03|23029.61|22909.61|23033.03|22913.03|23029.32|22909.32|10
1630837590000|2021-09-05 10:26:30|23030.65|22910.65|23025.32|22905.32|23030.65|22910.65|23024.56|22904.56|10
1630837600000|2021-09-05 10:26:40|23025.65|22905.65|23019.61|22899.61|23025.65|22905.65|23019.61|22899.61|10
1630837610000|2021-09-05 10:26:50|23019.65|22899.65|23012.06|22892.06|23019.65|22899.65|23012.06|22892.06|10
1630837620000|2021-09-05 10:27:00|23011.22|22891.22|23009.06|22889.06|23011.22|22891.22|23006.37|22886.37|10
1630837630000|2021-09-05 10:27:10|23008.89|22888.89|23012.17|22892.17|23012.65|22892.65|23008.89|22888.89|10
1630837640000|2021-09-05 10:27:20|23012.34|22892.34|23018.26|22898.26|23018.26|22898.26|23012.34|22892.34|9
1630837650000|2021-09-05 10:27:30|23018.8|22898.8|23017.44|22897.44|23018.8|22898.8|23017.44|22897.44|10
1630837660000|2021-09-05 10:27:40|23017.65|22897.65|23016.29|22896.29|23018.58|22898.58|23016.29|22896.29|10
1630837670000|2021-09-05 10:27:50|23016.44|22896.44|23015.89|22895.89|23016.44|22896.44|23015.57|22895.57|10
1630837680000|2021-09-05 10:28:00|23016.39|22896.39|23015.35|22895.35|23016.39|22896.39|23015.32|22895.32|10
1630837690000|2021-09-05 10:28:10|23015.17|22895.17|23013.29|22893.29|23015.17|22895.17|23013.29|22893.29|10
1630837700000|2021-09-05 10:28:20|23013.8|22893.8|23013.75|22893.75|23014.1|22894.1|23013.22|22893.22|10
1630837710000|2021-09-05 10:28:30|23013.82|22893.82|23012.86|22892.86|23014.08|22894.08|23012.76|22892.76|9
1630837720000|2021-09-05 10:28:40|23012.8|22892.8|23013.05|22893.05|23013.24|22893.24|23012.8|22892.8|8
1630837730000|2021-09-05 10:28:50|23012.7|22892.7|23012.45|22892.45|23013.65|22893.65|23012.45|22892.45|10
1630837740000|2021-09-05 10:29:00|23012.37|22892.37|23011.14|22891.14|23012.37|22892.37|23011.14|22891.14|10
1630837750000|2021-09-05 10:29:10|23011.27|22891.27|23010.06|22890.06|23011.38|22891.38|23010.06|22890.06|10
1630837760000|2021-09-05 10:29:20|23009.78|22889.78|23008.29|22888.29|23009.91|22889.91|23006.89|22886.89|10
1630837770000|2021-09-05 10:29:30|23007.91|22887.91|23005.59|22885.59|23007.91|22887.91|23005.48|22885.48|9
1630837780000|2021-09-05 10:29:40|23005.4|22885.4|23004.67|22884.67|23005.41|22885.41|23004.67|22884.67|8
1630837790000|2021-09-05 10:29:50|23004.36|22884.36|23002.37|22882.37|23004.36|22884.36|23002.37|22882.37|10
1630837800000|2021-09-05 10:30:00|23002.32|22882.32|23000.68|22880.68|23002.32|22882.32|23000.24|22880.24|9
1630837810000|2021-09-05 10:30:10|23000.71|22880.71|23003.91|22883.91|23003.91|22883.91|23000.03|22880.03|10
1630837820000|2021-09-05 10:30:20|23004.5|22884.5|23005.67|22885.67|23006.82|22886.82|23003.74|22883.74|9
1630837830000|2021-09-05 10:30:30|23005.78|22885.78|23006.11|22886.11|23006.12|22886.12|23005.24|22885.24|10
1630837840000|2021-09-05 10:30:40|23006.17|22886.17|23008.71|22888.71|23008.71|22888.71|23006.04|22886.04|10
1630837850000|2021-09-05 10:30:50|23009.22|22889.22|23012.53|22892.53|23012.55|22892.55|23009.22|22889.22|10
1630837860000|2021-09-05 10:31:00|23012.62|22892.62|23014.85|22894.85|23014.85|22894.85|23012.62|22892.62|10
1630837870000|2021-09-05 10:31:10|23014.35|22894.35|23011.62|22891.62|23014.35|22894.35|23011.62|22891.62|10
1630837880000|2021-09-05 10:31:20|23011.65|22891.65|23010.22|22890.22|23011.65|22891.65|23009.9|22889.9|10
1630837890000|2021-09-05 10:31:30|23010.33|22890.33|23006.45|22886.45|23010.33|22890.33|23006.45|22886.45|9
1630837900000|2021-09-05 10:31:40|23006.08|22886.08|23003.14|22883.14|23006.08|22886.08|23003.14|22883.14|9
1630837910000|2021-09-05 10:31:50|23003.01|22883.01|22997.84|22877.84|23003.04|22883.04|22997.84|22877.84|10
1630837920000|2021-09-05 10:32:00|22997.12|22877.12|22988.92|22868.92|22998.3|22878.3|22988.92|22868.92|10
1630837930000|2021-09-05 10:32:10|22987.36|22867.36|22985.79|22865.79|22987.36|22867.36|22984.94|22864.94|10
1630837940000|2021-09-05 10:32:20|22985.29|22865.29|22978.43|22858.43|22985.29|22865.29|22978.43|22858.43|9
1630837950000|2021-09-05 10:32:30|22978.19|22858.19|22975.73|22855.73|22978.59|22858.59|22975.02|22855.02|10
1630837960000|2021-09-05 10:32:40|22974.95|22854.95|22969.88|22849.88|22974.95|22854.95|22969.55|22849.55|9
1630837970000|2021-09-05 10:32:50|22969.63|22849.63|22965.25|22845.25|22969.63|22849.63|22965.25|22845.25|10
1630837980000|2021-09-05 10:33:00|22964.33|22844.33|22960.04|22840.04|22964.33|22844.33|22960.04|22840.04|10
1630837990000|2021-09-05 10:33:10|22959.21|22839.21|22951.95|22831.95|22959.21|22839.21|22951.95|22831.95|10
1630838000000|2021-09-05 10:33:20|22951.56|22831.56|22951.86|22831.86|22952.29|22832.29|22951.56|22831.56|10
1630838010000|2021-09-05 10:33:30|22952.25|22832.25|22955.9|22835.9|22956.19|22836.19|22952.25|22832.25|10
1630838020000|2021-09-05 10:33:40|22957.15|22837.15|22961.78|22841.78|22961.78|22841.78|22956.8|22836.8|10
1630838030000|2021-09-05 10:33:50|22961.54|22841.54|22964.66|22844.66|22964.73|22844.73|22961.19|22841.19|10
1630838040000|2021-09-05 10:34:00|22964.52|22844.52|22964.64|22844.64|22964.93|22844.93|22963.99|22843.99|10
1630838050000|2021-09-05 10:34:10|22963.97|22843.97|22962.35|22842.35|22965.08|22845.08|22962.34|22842.34|9
1630838060000|2021-09-05 10:34:20|22962.03|22842.03|22954.63|22834.63|22962.03|22842.03|22954.63|22834.63|9
1630838070000|2021-09-05 10:34:30|22953.92|22833.92|22952.94|22832.94|22953.92|22833.92|22952.31|22832.31|10
1630838080000|2021-09-05 10:34:40|22952.96|22832.96|22954.82|22834.82|22954.82|22834.82|22952.96|22832.96|10
1630838090000|2021-09-05 10:34:50|22955.04|22835.04|22953.61|22833.61|22955.04|22835.04|22953.61|22833.61|9
1630838100000|2021-09-05 10:35:00|22953.5|22833.5|22950.05|22830.05|22953.82|22833.82|22950.05|22830.05|10
1630838110000|2021-09-05 10:35:10|22950.2|22830.2|22947.9|22827.9|22950.23|22830.23|22946.48|22826.48|10
1630838120000|2021-09-05 10:35:20|22948.05|22828.05|22946.46|22826.46|22948.05|22828.05|22946.07|22826.07|10
1630838130000|2021-09-05 10:35:30|22946.4|22826.4|22944.47|22824.47|22946.4|22826.4|22944.47|22824.47|9
1630838140000|2021-09-05 10:35:40|22943.35|22823.35|22934.66|22814.66|22943.35|22823.35|22933.82|22813.82|10
1630838150000|2021-09-05 10:35:50|22935.33|22815.33|22931.04|22811.04|22935.33|22815.33|22931.04|22811.04|9
1630838160000|2021-09-05 10:36:00|22932.45|22812.45|22927.95|22807.95|22932.45|22812.45|22927.95|22807.95|10
1630838170000|2021-09-05 10:36:10|22928.31|22808.31|22926.54|22806.54|22929.24|22809.24|22926.54|22806.54|10
1630838180000|2021-09-05 10:36:20|22926.18|22806.18|22925.83|22805.83|22926.3|22806.3|22924.31|22804.31|10
1630838190000|2021-09-05 10:36:30|22925.57|22805.57|22925.63|22805.63|22926.04|22806.04|22925.42|22805.42|9
1630838200000|2021-09-05 10:36:40|22925.69|22805.69|22927.86|22807.86|22927.86|22807.86|22925.43|22805.43|10
1630838210000|2021-09-05 10:36:50|22928.11|22808.11|22931.7|22811.7|22931.7|22811.7|22928.11|22808.11|10
1630838220000|2021-09-05 10:37:00|22932.1|22812.1|22936.65|22816.65|22936.65|22816.65|22930.8|22810.8|10
1630838230000|2021-09-05 10:37:10|22937.51|22817.51|22939.13|22819.13|22939.15|22819.15|22937.51|22817.51|10
1630838240000|2021-09-05 10:37:20|22938.95|22818.95|22937.95|22817.95|22938.95|22818.95|22937.59|22817.59|10
1630838250000|2021-09-05 10:37:30|22938.87|22818.87|22940.24|22820.24|22940.45|22820.45|22938.87|22818.87|8
1630838260000|2021-09-05 10:37:40|22940.55|22820.55|22940.76|22820.76|22940.76|22820.76|22940.1|22820.1|8
1630838270000|2021-09-05 10:37:50|22940.86|22820.86|22940.46|22820.46|22940.86|22820.86|22940.44|22820.44|6
1630838280000|2021-09-05 10:38:00|22939.98|22819.98|22937.48|22817.48|22939.98|22819.98|22937.43|22817.43|10
1630838290000|2021-09-05 10:38:10|22938.16|22818.16|22940.46|22820.46|22940.75|22820.75|22938.16|22818.16|10
1630838300000|2021-09-05 10:38:20|22940.61|22820.61|22939.67|22819.67|22940.69|22820.69|22939.67|22819.67|10
1630838310000|2021-09-05 10:38:30|22939.77|22819.77|22941.11|22821.11|22942.06|22822.06|22939.37|22819.37|10
1630838320000|2021-09-05 10:38:40|22942.25|22822.25|22946.95|22826.95|22947.34|22827.34|22942.21|22822.21|10
1630838330000|2021-09-05 10:38:50|22946.31|22826.31|22947.22|22827.22|22948|22828|22945.89|22825.89|9
1630838340000|2021-09-05 10:39:00|22947.21|22827.21|22947.15|22827.15|22948.31|22828.31|22947.08|22827.08|10
1630838350000|2021-09-05 10:39:10|22947.44|22827.44|22948.49|22828.49|22949|22829|22947.44|22827.44|9
1630838360000|2021-09-05 10:39:20|22950.19|22830.19|22947.2|22827.2|22950.19|22830.19|22947.2|22827.2|10
1630838370000|2021-09-05 10:39:30|22947.32|22827.32|22948.27|22828.27|22948.27|22828.27|22946.05|22826.05|10
1630838380000|2021-09-05 10:39:40|22948.24|22828.24|22946.47|22826.47|22948.35|22828.35|22946.38|22826.38|10
1630838390000|2021-09-05 10:39:50|22945.44|22825.44|22944.52|22824.52|22945.44|22825.44|22944.52|22824.52|10
1630838400000|2021-09-05 10:40:00|22944.6|22824.6|22946.07|22826.07|22946.7|22826.7|22944.56|22824.56|10
1630838410000|2021-09-05 10:40:10|22945.93|22825.93|22946.25|22826.25|22946.25|22826.25|22944.87|22824.87|10
1630838420000|2021-09-05 10:40:20|22946.32|22826.32|22945.33|22825.33|22946.32|22826.32|22945.33|22825.33|10
1630838430000|2021-09-05 10:40:30|22945.23|22825.23|22944.55|22824.55|22945.26|22825.26|22944.32|22824.32|10
1630838440000|2021-09-05 10:40:40|22944.82|22824.82|22948.09|22828.09|22948.09|22828.09|22944.82|22824.82|10
1630838450000|2021-09-05 10:40:50|22948.36|22828.36|22948.03|22828.03|22948.36|22828.36|22947.18|22827.18|8
1630838460000|2021-09-05 10:41:00|22948.32|22828.32|22948.26|22828.26|22949.04|22829.04|22948.26|22828.26|10
1630838470000|2021-09-05 10:41:10|22947.85|22827.85|22946.22|22826.22|22947.85|22827.85|22946.22|22826.22|10
1630838480000|2021-09-05 10:41:20|22946.17|22826.17|22947.19|22827.19|22947.19|22827.19|22945.22|22825.22|10
1630838490000|2021-09-05 10:41:30|22947.29|22827.29|22945.91|22825.91|22947.29|22827.29|22945.63|22825.63|10
1630838500000|2021-09-05 10:41:40|22945.82|22825.82|22947.56|22827.56|22947.56|22827.56|22945.82|22825.82|10
1630838510000|2021-09-05 10:41:50|22947.59|22827.59|22947.95|22827.95|22947.95|22827.95|22947.33|22827.33|10
1630838520000|2021-09-05 10:42:00|22947.66|22827.66|22956.36|22836.36|22956.36|22836.36|22947.66|22827.66|10
1630838530000|2021-09-05 10:42:10|22956.44|22836.44|22957.71|22837.71|22957.72|22837.72|22956.44|22836.44|10
1630838540000|2021-09-05 10:42:20|22957.74|22837.74|22960.47|22840.47|22960.47|22840.47|22957.74|22837.74|8
1630838550000|2021-09-05 10:42:30|22960.33|22840.33|22959.28|22839.28|22960.33|22840.33|22959.28|22839.28|9
1630838560000|2021-09-05 10:42:40|22959.27|22839.27|22954.56|22834.56|22959.27|22839.27|22954.56|22834.56|10
1630838570000|2021-09-05 10:42:50|22955.75|22835.75|22953.54|22833.54|22955.99|22835.99|22953.54|22833.54|10
1630838580000|2021-09-05 10:43:00|22953.6|22833.6|22947.63|22827.63|22953.6|22833.6|22947.63|22827.63|10
1630838590000|2021-09-05 10:43:10|22947.29|22827.29|22940.91|22820.91|22947.29|22827.29|22940.91|22820.91|10
1630838600000|2021-09-05 10:43:20|22940.35|22820.35|22938.06|22818.06|22940.41|22820.41|22937.94|22817.94|10
1630838610000|2021-09-05 10:43:30|22939.31|22819.31|22936.57|22816.57|22939.31|22819.31|22936.54|22816.54|10
1630838620000|2021-09-05 10:43:40|22936.6|22816.6|22933.85|22813.85|22936.6|22816.6|22933.85|22813.85|10
1630838630000|2021-09-05 10:43:50|22933.45|22813.45|22934.21|22814.21|22934.21|22814.21|22933.38|22813.38|10
1630838640000|2021-09-05 10:44:00|22934.09|22814.09|22931.95|22811.95|22934.22|22814.22|22931.85|22811.85|10
1630838650000|2021-09-05 10:44:10|22931.57|22811.57|22932.51|22812.51|22932.58|22812.58|22931.39|22811.39|9
1630838660000|2021-09-05 10:44:20|22932.54|22812.54|22932.26|22812.26|22932.65|22812.65|22931.98|22811.98|10
1630838670000|2021-09-05 10:44:30|22932.35|22812.35|22932.51|22812.51|22932.51|22812.51|22931.65|22811.65|10
1630838680000|2021-09-05 10:44:40|22932.66|22812.66|22929.83|22809.83|22932.66|22812.66|22929.83|22809.83|9
1630838690000|2021-09-05 10:44:50|22929.99|22809.99|22929.92|22809.92|22930.61|22810.61|22929.88|22809.88|9
1630838700000|2021-09-05 10:45:00|22929.93|22809.93|22933.22|22813.22|22933.22|22813.22|22929.88|22809.88|9
1630838710000|2021-09-05 10:45:10|22933.5|22813.5|22939.42|22819.42|22939.42|22819.42|22933.34|22813.34|10
1630838720000|2021-09-05 10:45:20|22939.11|22819.11|22938.52|22818.52|22939.19|22819.19|22937.46|22817.46|10
1630838730000|2021-09-05 10:45:30|22935.74|22815.74|22929.03|22809.03|22936.29|22816.29|22929.03|22809.03|10
1630838740000|2021-09-05 10:45:40|22928.86|22808.86|22923.84|22803.84|22928.94|22808.94|22923.84|22803.84|10
1630838750000|2021-09-05 10:45:50|22922.61|22802.61|22916.41|22796.41|22922.61|22802.61|22916.41|22796.41|10
1630838760000|2021-09-05 10:46:00|22916.18|22796.18|22908.48|22788.48|22916.18|22796.18|22908.41|22788.41|10
1630838770000|2021-09-05 10:46:10|22907.79|22787.79|22900.06|22780.06|22907.79|22787.79|22900.06|22780.06|10
1630838780000|2021-09-05 10:46:20|22899.63|22779.63|22897.72|22777.72|22899.63|22779.63|22897.64|22777.64|10
1630838790000|2021-09-05 10:46:30|22896.87|22776.87|22897.74|22777.74|22897.74|22777.74|22895.29|22775.29|9
1630838800000|2021-09-05 10:46:40|22897.65|22777.65|22898.96|22778.96|22899.36|22779.36|22897.05|22777.05|10
1630838810000|2021-09-05 10:46:50|22898.79|22778.79|22899.75|22779.75|22900.24|22780.24|22898.64|22778.64|9
1630838820000|2021-09-05 10:47:00|22899.2|22779.2|22895.69|22775.69|22899.29|22779.29|22895.47|22775.47|9
1630838830000|2021-09-05 10:47:10|22895.51|22775.51|22894.41|22774.41|22895.53|22775.53|22894.38|22774.38|10
1630838840000|2021-09-05 10:47:20|22894.55|22774.55|22890|22770|22894.55|22774.55|22888.97|22768.97|10
1630838850000|2021-09-05 10:47:30|22889.23|22769.23|22884.83|22764.83|22889.23|22769.23|22884.63|22764.63|9
1630838860000|2021-09-05 10:47:40|22884.54|22764.54|22884.33|22764.33|22885.43|22765.43|22884.14|22764.14|10
1630838870000|2021-09-05 10:47:50|22884.08|22764.08|22885.44|22765.44|22885.8|22765.8|22883.83|22763.83|9
1630838880000|2021-09-05 10:48:00|22885.05|22765.05|22880.61|22760.61|22885.06|22765.06|22880.61|22760.61|10
1630838890000|2021-09-05 10:48:10|22880.88|22760.88|22879.9|22759.9|22881.86|22761.86|22879.07|22759.07|10
1630838900000|2021-09-05 10:48:20|22877.63|22757.63|22872.59|22752.59|22877.63|22757.63|22871.38|22751.38|10
1630838910000|2021-09-05 10:48:30|22872.45|22752.45|22873.13|22753.13|22873.13|22753.13|22869.79|22749.79|10
1630838920000|2021-09-05 10:48:40|22873.12|22753.12|22871.58|22751.58|22874.95|22754.95|22871.58|22751.58|10
1630838930000|2021-09-05 10:48:50|22871.2|22751.2|22873.56|22753.56|22873.56|22753.56|22871.2|22751.2|9
1630838940000|2021-09-05 10:49:00|22874.08|22754.08|22875.6|22755.6|22875.66|22755.66|22874.08|22754.08|9
1630838950000|2021-09-05 10:49:10|22875.86|22755.86|22875.52|22755.52|22876.84|22756.84|22875.14|22755.14|9
1630838960000|2021-09-05 10:49:20|22875.89|22755.89|22876.79|22756.79|22876.79|22756.79|22875.85|22755.85|10
1630838970000|2021-09-05 10:49:30|22876.82|22756.82|22879.78|22759.78|22879.88|22759.88|22876.82|22756.82|9
1630838980000|2021-09-05 10:49:40|22879.8|22759.8|22882.03|22762.03|22882.32|22762.32|22879.8|22759.8|10
1630838990000|2021-09-05 10:49:50|22880.81|22760.81|22882.28|22762.28|22882.55|22762.55|22880.57|22760.57|10
1630839000000|2021-09-05 10:50:00|22883.21|22763.21|22890.31|22770.31|22890.31|22770.31|22883.21|22763.21|10
1630839010000|2021-09-05 10:50:10|22889.1|22769.1|22892.72|22772.72|22893.72|22773.72|22889.1|22769.1|10
1630839020000|2021-09-05 10:50:20|22892.67|22772.67|22892.57|22772.57|22893.5|22773.5|22892.57|22772.57|9
1630839030000|2021-09-05 10:50:30|22892.74|22772.74|22894.87|22774.87|22894.87|22774.87|22892.13|22772.13|10
1630839040000|2021-09-05 10:50:40|22894.6|22774.6|22892.6|22772.6|22894.72|22774.72|22892.6|22772.6|9
1630839050000|2021-09-05 10:50:50|22892.61|22772.61|22892.55|22772.55|22892.77|22772.77|22892.04|22772.04|10
1630839060000|2021-09-05 10:51:00|22893.89|22773.89|22893.31|22773.31|22893.89|22773.89|22892.96|22772.96|10
1630839070000|2021-09-05 10:51:10|22893.13|22773.13|22892.33|22772.33|22893.19|22773.19|22892.33|22772.33|10
1630839080000|2021-09-05 10:51:20|22891.16|22771.16|22891.19|22771.19|22891.2|22771.2|22889.32|22769.32|10
1630839090000|2021-09-05 10:51:30|22890.93|22770.93|22891.55|22771.55|22891.91|22771.91|22890.62|22770.62|10
1630839100000|2021-09-05 10:51:40|22891.92|22771.92|22892.86|22772.86|22893.49|22773.49|22891.81|22771.81|9
1630839110000|2021-09-05 10:51:50|22892.56|22772.56|22892.21|22772.21|22892.56|22772.56|22892.19|22772.19|10
1630839120000|2021-09-05 10:52:00|22892.39|22772.39|22895.7|22775.7|22895.7|22775.7|22892.39|22772.39|10
1630839130000|2021-09-05 10:52:10|22895.77|22775.77|22898.83|22778.83|22898.83|22778.83|22895.77|22775.77|10
1630839140000|2021-09-05 10:52:20|22899.35|22779.35|22909.27|22789.27|22909.27|22789.27|22898.57|22778.57|10
1630839150000|2021-09-05 10:52:30|22909.56|22789.56|22911.71|22791.71|22911.71|22791.71|22909.56|22789.56|10
1630839160000|2021-09-05 10:52:40|22911.72|22791.72|22908.6|22788.6|22911.74|22791.74|22908.6|22788.6|9
1630839170000|2021-09-05 10:52:50|22908.57|22788.57|22906.02|22786.02|22908.57|22788.57|22906.02|22786.02|10
1630839180000|2021-09-05 10:53:00|22905.97|22785.97|22904.47|22784.47|22905.97|22785.97|22904.34|22784.34|8
1630839190000|2021-09-05 10:53:10|22904.68|22784.68|22905.02|22785.02|22905.36|22785.36|22904.64|22784.64|9
1630839200000|2021-09-05 10:53:20|22905.64|22785.64|22905.2|22785.2|22905.96|22785.96|22905.2|22785.2|10
1630839210000|2021-09-05 10:53:30|22906.02|22786.02|22908.8|22788.8|22908.8|22788.8|22906.02|22786.02|9
1630839220000|2021-09-05 10:53:40|22907.38|22787.38|22908.53|22788.53|22908.83|22788.83|22906.83|22786.83|10
1630839230000|2021-09-05 10:53:50|22908.73|22788.73|22907.79|22787.79|22908.76|22788.76|22906.81|22786.81|10
1630839240000|2021-09-05 10:54:00|22907.92|22787.92|22909.57|22789.57|22909.85|22789.85|22907.92|22787.92|9
1630839250000|2021-09-05 10:54:10|22909.45|22789.45|22913.91|22793.91|22913.91|22793.91|22908.96|22788.96|10
1630839260000|2021-09-05 10:54:20|22914.96|22794.96|22917.86|22797.86|22918.74|22798.74|22914.96|22794.96|10
1630839270000|2021-09-05 10:54:30|22917.17|22797.17|22913.5|22793.5|22917.41|22797.41|22913.5|22793.5|10
1630839280000|2021-09-05 10:54:40|22913.87|22793.87|22912.87|22792.87|22913.87|22793.87|22912.76|22792.76|10
1630839290000|2021-09-05 10:54:50|22912.95|22792.95|22912.75|22792.75|22913.16|22793.16|22912.6|22792.6|10
1630839300000|2021-09-05 10:55:00|22912.85|22792.85|22914.22|22794.22|22914.22|22794.22|22912.78|22792.78|10
1630839310000|2021-09-05 10:55:10|22915.83|22795.83|22914.75|22794.75|22916.61|22796.61|22914.75|22794.75|10
1630839320000|2021-09-05 10:55:20|22914.74|22794.74|22911.94|22791.94|22914.74|22794.74|22911.94|22791.94|10
1630839330000|2021-09-05 10:55:30|22911.82|22791.82|22910.65|22790.65|22911.86|22791.86|22910.65|22790.65|10
1630839340000|2021-09-05 10:55:40|22910.51|22790.51|22908.27|22788.27|22910.51|22790.51|22908.27|22788.27|10
1630839350000|2021-09-05 10:55:50|22908.18|22788.18|22907.31|22787.31|22909.2|22789.2|22907.31|22787.31|9
1630839360000|2021-09-05 10:56:00|22905.87|22785.87|22904.68|22784.68|22905.93|22785.93|22904.31|22784.31|9
1630839370000|2021-09-05 10:56:10|22904.56|22784.56|22904.06|22784.06|22905.2|22785.2|22901.62|22781.62|10
1630839380000|2021-09-05 10:56:20|22903.93|22783.93|22900.45|22780.45|22903.93|22783.93|22900.45|22780.45|8
1630839390000|2021-09-05 10:56:30|22900.46|22780.46|22899.82|22779.82|22901.34|22781.34|22899.82|22779.82|10
1630839400000|2021-09-05 10:56:40|22899.73|22779.73|22900.91|22780.91|22901.01|22781.01|22899.18|22779.18|10
1630839410000|2021-09-05 10:56:50|22901|22781|22898.7|22778.7|22901.12|22781.12|22898.66|22778.66|10
1630839420000|2021-09-05 10:57:00|22898.55|22778.55|22898.1|22778.1|22898.63|22778.63|22896.71|22776.71|10
1630839430000|2021-09-05 10:57:10|22898.76|22778.76|22898.46|22778.46|22899.82|22779.82|22897.66|22777.66|10
1630839440000|2021-09-05 10:57:20|22898.25|22778.25|22898.82|22778.82|22898.82|22778.82|22897.51|22777.51|10
1630839450000|2021-09-05 10:57:30|22899.05|22779.05|22902.98|22782.98|22902.98|22782.98|22898.42|22778.42|10
1630839460000|2021-09-05 10:57:40|22903.38|22783.38|22907.64|22787.64|22907.64|22787.64|22903.38|22783.38|10
1630839470000|2021-09-05 10:57:50|22907.56|22787.56|22911.27|22791.27|22911.65|22791.65|22907.56|22787.56|10
1630839480000|2021-09-05 10:58:00|22911.91|22791.91|22910.41|22790.41|22911.91|22791.91|22910.39|22790.39|10
1630839490000|2021-09-05 10:58:10|22910.15|22790.15|22908.71|22788.71|22910.15|22790.15|22908.54|22788.54|10
1630839500000|2021-09-05 10:58:20|22908.97|22788.97|22908.78|22788.78|22909|22789|22907.4|22787.4|9
1630839510000|2021-09-05 10:58:30|22908.32|22788.32|22905.35|22785.35|22908.62|22788.62|22905.3|22785.3|10
1630839520000|2021-09-05 10:58:40|22904.85|22784.85|22903.21|22783.21|22904.93|22784.93|22903.21|22783.21|10
1630839530000|2021-09-05 10:58:50|22903.56|22783.56|22901.08|22781.08|22903.92|22783.92|22901.08|22781.08|9
1630839540000|2021-09-05 10:59:00|22900.74|22780.74|22900.18|22780.18|22900.74|22780.74|22899.7|22779.7|10
1630839550000|2021-09-05 10:59:10|22900.16|22780.16|22900.3|22780.3|22900.63|22780.63|22900.16|22780.16|10
1630839560000|2021-09-05 10:59:20|22900.87|22780.87|22901.69|22781.69|22902.09|22782.09|22900.87|22780.87|9
1630839570000|2021-09-05 10:59:30|22901.63|22781.63|22899.09|22779.09|22901.63|22781.63|22898.75|22778.75|9
1630839580000|2021-09-05 10:59:40|22899.13|22779.13|22900.16|22780.16|22900.86|22780.86|22899.13|22779.13|9
1630839590000|2021-09-05 10:59:50|22900.05|22780.05|22900.52|22780.52|22900.52|22780.52|22899.76|22779.76|9
1630839600000|2021-09-05 11:00:00|22900.44|22780.44|22903.34|22783.34|22903.56|22783.56|22900.44|22780.44|9
1630839610000|2021-09-05 11:00:10|22902.78|22782.78|22901.26|22781.26|22902.78|22782.78|22901.06|22781.06|10
1630839620000|2021-09-05 11:00:20|22901.39|22781.39|22901.86|22781.86|22902.14|22782.14|22901.12|22781.12|10
1630839630000|2021-09-05 11:00:30|22902.22|22782.22|22905.59|22785.59|22905.59|22785.59|22902.22|22782.22|10
1630839640000|2021-09-05 11:00:40|22905.12|22785.12|22906.05|22786.05|22906.05|22786.05|22904.42|22784.42|9
1630839650000|2021-09-05 11:00:50|22906.57|22786.57|22910.74|22790.74|22910.74|22790.74|22906.57|22786.57|9
1630839660000|2021-09-05 11:01:00|22911.39|22791.39|22914.94|22794.94|22914.94|22794.94|22911.39|22791.39|10
1630839670000|2021-09-05 11:01:10|22914.34|22794.34|22914.49|22794.49|22915.21|22795.21|22914.22|22794.22|10
1630839680000|2021-09-05 11:01:20|22914.02|22794.02|22911.37|22791.37|22914.25|22794.25|22911.37|22791.37|10
1630839690000|2021-09-05 11:01:30|22911.14|22791.14|22910.17|22790.17|22911.58|22791.58|22910.17|22790.17|10
1630839700000|2021-09-05 11:01:40|22909.94|22789.94|22907.55|22787.55|22909.98|22789.98|22907.55|22787.55|10
1630839710000|2021-09-05 11:01:50|22907.97|22787.97|22902.76|22782.76|22907.97|22787.97|22902.76|22782.76|10
1630839720000|2021-09-05 11:02:00|22902.4|22782.4|22893.63|22773.63|22902.4|22782.4|22893.63|22773.63|10
1630839730000|2021-09-05 11:02:10|22892.87|22772.87|22889.54|22769.54|22893.12|22773.12|22889.54|22769.54|9
1630839740000|2021-09-05 11:02:20|22889.58|22769.58|22885.84|22765.84|22889.58|22769.58|22885.84|22765.84|10
1630839750000|2021-09-05 11:02:30|22886.01|22766.01|22884.72|22764.72|22886.3|22766.3|22884.56|22764.56|9
1630839760000|2021-09-05 11:02:40|22883.69|22763.69|22882.47|22762.47|22883.69|22763.69|22881.65|22761.65|10
1630839770000|2021-09-05 11:02:50|22882.53|22762.53|22883.92|22763.92|22883.92|22763.92|22880.84|22760.84|10
1630839780000|2021-09-05 11:03:00|22883.95|22763.95|22887.25|22767.25|22887.28|22767.28|22883.95|22763.95|10
1630839790000|2021-09-05 11:03:10|22887.5|22767.5|22884.63|22764.63|22887.75|22767.75|22884.63|22764.63|8
1630839800000|2021-09-05 11:03:20|22884.93|22764.93|22882.55|22762.55|22884.93|22764.93|22882.55|22762.55|9
1630839810000|2021-09-05 11:03:30|22882.93|22762.93|22881.39|22761.39|22884.21|22764.21|22881.39|22761.39|9
1630839820000|2021-09-05 11:03:40|22879.88|22759.88|22878.97|22758.97|22880.49|22760.49|22878.89|22758.89|10
1630839830000|2021-09-05 11:03:50|22878.94|22758.94|22876.75|22756.75|22879.12|22759.12|22876.53|22756.53|10
1630839840000|2021-09-05 11:04:00|22876.54|22756.54|22874.72|22754.72|22876.54|22756.54|22874.24|22754.24|10
1630839850000|2021-09-05 11:04:10|22875.01|22755.01|22875.72|22755.72|22875.76|22755.76|22874.92|22754.92|10
1630839860000|2021-09-05 11:04:20|22875.99|22755.99|22875.62|22755.62|22875.99|22755.99|22874.69|22754.69|9
1630839870000|2021-09-05 11:04:30|22876.38|22756.38|22878.89|22758.89|22878.9|22758.9|22875.22|22755.22|10
1630839880000|2021-09-05 11:04:40|22879.74|22759.74|22881.24|22761.24|22881.24|22761.24|22879.55|22759.55|10
1630839890000|2021-09-05 11:04:50|22880.56|22760.56|22883|22763|22883.13|22763.13|22880.56|22760.56|8
1630839900000|2021-09-05 11:05:00|22882.64|22762.64|22885.88|22765.88|22885.88|22765.88|22882.64|22762.64|7
1630839910000|2021-09-05 11:05:10|22884.22|22764.22|22882.57|22762.57|22884.22|22764.22|22882.57|22762.57|10
1630839920000|2021-09-05 11:05:20|22882.47|22762.47|22882.36|22762.36|22882.49|22762.49|22881.94|22761.94|9
1630839930000|2021-09-05 11:05:30|22882.3|22762.3|22881.54|22761.54|22883.51|22763.51|22881.54|22761.54|9
1630839940000|2021-09-05 11:05:40|22881.57|22761.57|22879.87|22759.87|22881.57|22761.57|22879.8|22759.8|10
1630839950000|2021-09-05 11:05:50|22878.54|22758.54|22879.54|22759.54|22879.55|22759.55|22878.48|22758.48|10
1630839960000|2021-09-05 11:06:00|22879.47|22759.47|22878.55|22758.55|22879.53|22759.53|22878.44|22758.44|10
1630839970000|2021-09-05 11:06:10|22878.68|22758.68|22881.14|22761.14|22881.14|22761.14|22878.67|22758.67|9
1630839980000|2021-09-05 11:06:20|22881.09|22761.09|22881.37|22761.37|22881.52|22761.52|22881.09|22761.09|8
1630839990000|2021-09-05 11:06:30|22880.07|22760.07|22881.02|22761.02|22881.95|22761.95|22880.07|22760.07|9
1630840000000|2021-09-05 11:06:40|22881.51|22761.51|22883.7|22763.7|22883.7|22763.7|22881.51|22761.51|10
1630840010000|2021-09-05 11:06:50|22883.52|22763.52|22883.67|22763.67|22883.95|22763.95|22882.71|22762.71|10
1630840020000|2021-09-05 11:07:00|22884|22764|22885.13|22765.13|22885.13|22765.13|22883.99|22763.99|10
1630840030000|2021-09-05 11:07:10|22885.1|22765.1|22884.99|22764.99|22885.49|22765.49|22884.95|22764.95|10
1630840040000|2021-09-05 11:07:20|22885.39|22765.39|22883.78|22763.78|22885.39|22765.39|22883.68|22763.68|10
1630840050000|2021-09-05 11:07:30|22883.33|22763.33|22885.67|22765.67|22885.67|22765.67|22881.67|22761.67|10
1630840060000|2021-09-05 11:07:40|22884.1|22764.1|22885.19|22765.19|22886.42|22766.42|22884.1|22764.1|10
1630840070000|2021-09-05 11:07:50|22885.22|22765.22|22886.32|22766.32|22886.78|22766.78|22885.22|22765.22|10
1630840080000|2021-09-05 11:08:00|22889.09|22769.09|22894.89|22774.89|22894.89|22774.89|22889.09|22769.09|10
1630840090000|2021-09-05 11:08:10|22897.1|22777.1|22903.05|22783.05|22903.05|22783.05|22897.1|22777.1|10
1630840100000|2021-09-05 11:08:20|22902.9|22782.9|22903.63|22783.63|22905.1|22785.1|22902.58|22782.58|10
1630840110000|2021-09-05 11:08:30|22904.02|22784.02|22907.67|22787.67|22907.67|22787.67|22904.02|22784.02|10
1630840120000|2021-09-05 11:08:40|22907.25|22787.25|22910.01|22790.01|22910.01|22790.01|22907.25|22787.25|10
1630840130000|2021-09-05 11:08:50|22910.18|22790.18|22906.77|22786.77|22910.53|22790.53|22906.77|22786.77|10
1630840140000|2021-09-05 11:09:00|22906.68|22786.68|22905.94|22785.94|22906.76|22786.76|22905.82|22785.82|10
1630840150000|2021-09-05 11:09:10|22905.53|22785.53|22901.52|22781.52|22905.53|22785.53|22901.52|22781.52|10
1630840160000|2021-09-05 11:09:20|22901.42|22781.42|22900.57|22780.57|22901.56|22781.56|22899.84|22779.84|9
1630840170000|2021-09-05 11:09:30|22900.39|22780.39|22901.79|22781.79|22902.16|22782.16|22900.39|22780.39|10
1630840180000|2021-09-05 11:09:40|22902.26|22782.26|22904.61|22784.61|22904.61|22784.61|22902.26|22782.26|10
1630840190000|2021-09-05 11:09:50|22905.14|22785.14|22904.44|22784.44|22905.28|22785.28|22904.32|22784.32|10
1630840200000|2021-09-05 11:10:00|22904.59|22784.59|22909.84|22789.84|22909.84|22789.84|22904.31|22784.31|10
1630840210000|2021-09-05 11:10:10|22910.14|22790.14|22913.35|22793.35|22913.35|22793.35|22910.14|22790.14|10
1630840220000|2021-09-05 11:10:20|22913.55|22793.55|22917.73|22797.73|22917.73|22797.73|22913.31|22793.31|10
1630840230000|2021-09-05 11:10:30|22917.62|22797.62|22918.43|22798.43|22918.62|22798.62|22917.62|22797.62|10
1630840240000|2021-09-05 11:10:40|22918.25|22798.25|22918.99|22798.99|22919.63|22799.63|22918.21|22798.21|10
1630840250000|2021-09-05 11:10:50|22920.34|22800.34|22919.54|22799.54|22920.34|22800.34|22918.96|22798.96|9
1630840260000|2021-09-05 11:11:00|22920.3|22800.3|22921.3|22801.3|22921.3|22801.3|22919.76|22799.76|9
1630840270000|2021-09-05 11:11:10|22920.8|22800.8|22922.36|22802.36|22922.36|22802.36|22920.52|22800.52|10
1630840280000|2021-09-05 11:11:20|22922.35|22802.35|22922.8|22802.8|22923.17|22803.17|22922.33|22802.33|10
1630840290000|2021-09-05 11:11:30|22922.68|22802.68|22925.8|22805.8|22925.8|22805.8|22922.51|22802.51|9
1630840300000|2021-09-05 11:11:40|22926.05|22806.05|22924.28|22804.28|22926.05|22806.05|22923.61|22803.61|10
1630840310000|2021-09-05 11:11:50|22924.67|22804.67|22925.46|22805.46|22925.74|22805.74|22924.35|22804.35|10
1630840320000|2021-09-05 11:12:00|22925.68|22805.68|22923.26|22803.26|22926.01|22806.01|22923.26|22803.26|9
1630840330000|2021-09-05 11:12:10|22924.73|22804.73|22925.51|22805.51|22925.82|22805.82|22924.15|22804.15|10
1630840340000|2021-09-05 11:12:20|22925.1|22805.1|22927.3|22807.3|22927.3|22807.3|22924.57|22804.57|10
1630840350000|2021-09-05 11:12:30|22927.45|22807.45|22927.18|22807.18|22928.14|22808.14|22927.18|22807.18|10
1630840360000|2021-09-05 11:12:40|22927.14|22807.14|22926.04|22806.04|22927.14|22807.14|22925.86|22805.86|10
1630840370000|2021-09-05 11:12:50|22926.64|22806.64|22925.94|22805.94|22926.71|22806.71|22925.92|22805.92|10
1630840380000|2021-09-05 11:13:00|22926.18|22806.18|22926.57|22806.57|22928.15|22808.15|22926.18|22806.18|9
1630840390000|2021-09-05 11:13:10|22926.38|22806.38|22929.39|22809.39|22929.86|22809.86|22926.38|22806.38|10
1630840400000|2021-09-05 11:13:20|22929.75|22809.75|22931.96|22811.96|22931.96|22811.96|22929.65|22809.65|9
1630840410000|2021-09-05 11:13:30|22930.65|22810.65|22932.15|22812.15|22932.15|22812.15|22929.98|22809.98|10
1630840420000|2021-09-05 11:13:40|22932.49|22812.49|22936.82|22816.82|22936.82|22816.82|22932.49|22812.49|10
1630840430000|2021-09-05 11:13:50|22936.99|22816.99|22937.8|22817.8|22938.04|22818.04|22936.99|22816.99|9
1630840440000|2021-09-05 11:14:00|22937.81|22817.81|22936.69|22816.69|22937.81|22817.81|22936.69|22816.69|9
1630840450000|2021-09-05 11:14:10|22936.71|22816.71|22938.03|22818.03|22938.03|22818.03|22936.66|22816.66|9
1630840460000|2021-09-05 11:14:20|22938.13|22818.13|22938.28|22818.28|22938.28|22818.28|22937.7|22817.7|9
1630840470000|2021-09-05 11:14:30|22938.18|22818.18|22940.68|22820.68|22940.68|22820.68|22938.18|22818.18|10
1630840480000|2021-09-05 11:14:40|22939.76|22819.76|22944.94|22824.94|22944.94|22824.94|22939.36|22819.36|10
1630840490000|2021-09-05 11:14:50|22945.22|22825.22|22946.83|22826.83|22946.83|22826.83|22945.22|22825.22|9
1630840500000|2021-09-05 11:15:00|22948.8|22828.8|22947.47|22827.47|22949.32|22829.32|22947.47|22827.47|10
1630840510000|2021-09-05 11:15:10|22947.65|22827.65|22947.12|22827.12|22947.65|22827.65|22946.43|22826.43|10
1630840520000|2021-09-05 11:15:20|22946.94|22826.94|22947.53|22827.53|22948.02|22828.02|22946.94|22826.94|10
1630840530000|2021-09-05 11:15:30|22947.12|22827.12|22947.71|22827.71|22947.71|22827.71|22946.78|22826.78|10
1630840540000|2021-09-05 11:15:40|22947.52|22827.52|22946.36|22826.36|22947.52|22827.52|22946.19|22826.19|10
1630840550000|2021-09-05 11:15:50|22946.38|22826.38|22945.91|22825.91|22946.7|22826.7|22945.91|22825.91|9
1630840560000|2021-09-05 11:16:00|22945.71|22825.71|22949.5|22829.5|22949.5|22829.5|22945.69|22825.69|10
1630840570000|2021-09-05 11:16:10|22948.31|22828.31|22950.79|22830.79|22950.79|22830.79|22948.31|22828.31|10
1630840580000|2021-09-05 11:16:20|22950.66|22830.66|22952.59|22832.59|22954.62|22834.62|22950.66|22830.66|9
1630840590000|2021-09-05 11:16:30|22952.82|22832.82|22958.1|22838.1|22958.1|22838.1|22952.82|22832.82|10
1630840600000|2021-09-05 11:16:40|22958.07|22838.07|22957.65|22837.65|22959.1|22839.1|22957.31|22837.31|10
1630840610000|2021-09-05 11:16:50|22958.67|22838.67|22958.65|22838.65|22959.67|22839.67|22958|22838|10
1630840620000|2021-09-05 11:17:00|22958.47|22838.47|22960.72|22840.72|22960.72|22840.72|22958.47|22838.47|9
1630840630000|2021-09-05 11:17:10|22961.19|22841.19|22963.44|22843.44|22963.44|22843.44|22960.72|22840.72|10
1630840640000|2021-09-05 11:17:20|22963.43|22843.43|22964.63|22844.63|22964.63|22844.63|22963.43|22843.43|10
1630840650000|2021-09-05 11:17:30|22964.35|22844.35|22975.79|22855.79|22975.79|22855.79|22955.92|22835.92|10
1630840660000|2021-09-05 11:17:40|22978.11|22858.11|22986.51|22866.51|22986.51|22866.51|22978.11|22858.11|10
1630840670000|2021-09-05 11:17:50|22986.54|22866.54|22989.95|22869.95|22989.95|22869.95|22986.1|22866.1|10
1630840680000|2021-09-05 11:18:00|22990.46|22870.46|23003.97|22883.97|23003.97|22883.97|22988.46|22868.46|10
1630840690000|2021-09-05 11:18:10|23005.59|22885.59|23009.51|22889.51|23009.51|22889.51|23005.59|22885.59|10
1630840700000|2021-09-05 11:18:20|23009.55|22889.55|23018.7|22898.7|23018.7|22898.7|23009.29|22889.29|10
1630840710000|2021-09-05 11:18:30|23018.29|22898.29|23016.47|22896.47|23019.97|22899.97|23016.47|22896.47|10
1630840720000|2021-09-05 11:18:40|23016.08|22896.08|23008.61|22888.61|23016.08|22896.08|23008.61|22888.61|10
1630840730000|2021-09-05 11:18:50|23008.76|22888.76|23002.52|22882.52|23008.76|22888.76|23001.8|22881.8|10
1630840740000|2021-09-05 11:19:00|23002.78|22882.78|23002.94|22882.94|23004.25|22884.25|23002.36|22882.36|10
1630840750000|2021-09-05 11:19:10|23003.2|22883.2|23001.31|22881.31|23003.43|22883.43|23001.31|22881.31|10
1630840760000|2021-09-05 11:19:20|23000.97|22880.97|23003.3|22883.3|23003.32|22883.32|23000.97|22880.97|9
1630840770000|2021-09-05 11:19:30|23003.49|22883.49|23006.86|22886.86|23006.86|22886.86|23003.49|22883.49|10
1630840780000|2021-09-05 11:19:40|23007.49|22887.49|23005.71|22885.71|23008.5|22888.5|23005.71|22885.71|10
1630840790000|2021-09-05 11:19:50|23005.21|22885.21|23000.44|22880.44|23005.21|22885.21|23000.44|22880.44|10
1630840800000|2021-09-05 11:20:00|23000.25|22880.25|22997|22877|23000.25|22880.25|22997|22877|10
1630840810000|2021-09-05 11:20:10|22996.33|22876.33|22994.01|22874.01|22996.38|22876.38|22994.01|22874.01|10
1630840820000|2021-09-05 11:20:20|22992.5|22872.5|22988.08|22868.08|22992.5|22872.5|22987.67|22867.67|10
1630840830000|2021-09-05 11:20:30|22987.73|22867.73|22992|22872|22992|22872|22987.1|22867.1|10
1630840840000|2021-09-05 11:20:40|22992.37|22872.37|22990.82|22870.82|22992.56|22872.56|22990.82|22870.82|10
1630840850000|2021-09-05 11:20:50|22990.39|22870.39|22992.3|22872.3|22992.3|22872.3|22990.37|22870.37|10
1630840860000|2021-09-05 11:21:00|22992.75|22872.75|22993.08|22873.08|22993.71|22873.71|22992.39|22872.39|10
1630840870000|2021-09-05 11:21:10|22993.24|22873.24|22990.16|22870.16|22993.24|22873.24|22990.16|22870.16|10
1630840880000|2021-09-05 11:21:20|22989.49|22869.49|22987.72|22867.72|22989.49|22869.49|22987.67|22867.67|10
1630840890000|2021-09-05 11:21:30|22987.8|22867.8|22989.42|22869.42|22989.42|22869.42|22987.78|22867.78|9
1630840900000|2021-09-05 11:21:40|22989.43|22869.43|22987.86|22867.86|22989.43|22869.43|22987.86|22867.86|10
1630840910000|2021-09-05 11:21:50|22987.68|22867.68|22985.2|22865.2|22987.81|22867.81|22985.2|22865.2|10
1630840920000|2021-09-05 11:22:00|22985.19|22865.19|22984.62|22864.62|22985.34|22865.34|22984.62|22864.62|9
1630840930000|2021-09-05 11:22:10|22984.87|22864.87|22981.59|22861.59|22984.87|22864.87|22981.48|22861.48|10
1630840940000|2021-09-05 11:22:20|22981.22|22861.22|22978.84|22858.84|22981.22|22861.22|22978.84|22858.84|9
1630840950000|2021-09-05 11:22:30|22978.35|22858.35|22976.12|22856.12|22978.35|22858.35|22975.37|22855.37|10
1630840960000|2021-09-05 11:22:40|22974.95|22854.95|22971.03|22851.03|22974.95|22854.95|22971.03|22851.03|9
1630840970000|2021-09-05 11:22:50|22971.12|22851.12|22969.53|22849.53|22971.46|22851.46|22969.3|22849.3|10
1630840980000|2021-09-05 11:23:00|22969.44|22849.44|22965.76|22845.76|22969.44|22849.44|22964.73|22844.73|9
1630840990000|2021-09-05 11:23:10|22965.38|22845.38|22965.15|22845.15|22965.66|22845.66|22965.05|22845.05|10
1630841000000|2021-09-05 11:23:20|22963.86|22843.86|22957.09|22837.09|22963.86|22843.86|22957.09|22837.09|10
1630841010000|2021-09-05 11:23:30|22957.2|22837.2|22948.33|22828.33|22957.2|22837.2|22947.98|22827.98|10
1630841020000|2021-09-05 11:23:40|22948.9|22828.9|22928.12|22808.12|22948.9|22828.9|22928.12|22808.12|10
1630841030000|2021-09-05 11:23:50|22927.45|22807.45|22906.34|22786.34|22927.45|22807.45|22906.34|22786.34|10
1630841040000|2021-09-05 11:24:00|22906.29|22786.29|22884.2|22764.2|22906.29|22786.29|22884.2|22764.2|10
1630841050000|2021-09-05 11:24:10|22884.94|22764.94|22882.82|22762.82|22886.37|22766.37|22882.31|22762.31|10
1630841060000|2021-09-05 11:24:20|22882.38|22762.38|22887.03|22767.03|22887.03|22767.03|22881.7|22761.7|10
1630841070000|2021-09-05 11:24:30|22886.69|22766.69|22885.77|22765.77|22887.25|22767.25|22885.4|22765.4|10
1630841080000|2021-09-05 11:24:40|22885.62|22765.62|22882.15|22762.15|22885.62|22765.62|22882.15|22762.15|10
1630841090000|2021-09-05 11:24:50|22879.36|22759.36|22870.27|22750.27|22879.36|22759.36|22870.27|22750.27|10
1630841100000|2021-09-05 11:25:00|22869.81|22749.81|22859.65|22739.65|22870.5|22750.5|22859.65|22739.65|10
1630841110000|2021-09-05 11:25:10|22857.83|22737.83|22853.16|22733.16|22857.83|22737.83|22852.55|22732.55|10
1630841120000|2021-09-05 11:25:20|22853.44|22733.44|22855.05|22735.05|22855.41|22735.41|22853.11|22733.11|10
1630841130000|2021-09-05 11:25:30|22855.92|22735.92|22864.1|22744.1|22864.1|22744.1|22855.92|22735.92|9
1630841140000|2021-09-05 11:25:40|22864.6|22744.6|22868.65|22748.65|22869.69|22749.69|22864.11|22744.11|10
1630841150000|2021-09-05 11:25:50|22868.35|22748.35|22871.16|22751.16|22871.16|22751.16|22868.1|22748.1|10
1630841160000|2021-09-05 11:26:00|22876.26|22756.26|22866.35|22746.35|22876.45|22756.45|22865.78|22745.78|10
1630841170000|2021-09-05 11:26:10|22864.98|22744.98|22867.99|22747.99|22867.99|22747.99|22864.96|22744.96|10
1630841180000|2021-09-05 11:26:20|22868.69|22748.69|22866.23|22746.23|22868.69|22748.69|22866.23|22746.23|10
1630841190000|2021-09-05 11:26:30|22864.18|22744.18|22865.62|22745.62|22865.62|22745.62|22863.68|22743.68|10
1630841200000|2021-09-05 11:26:40|22864.72|22744.72|22862.88|22742.88|22865.27|22745.27|22862.88|22742.88|9
1630841210000|2021-09-05 11:26:50|22862.59|22742.59|22864.61|22744.61|22864.61|22744.61|22862.27|22742.27|9
1630841220000|2021-09-05 11:27:00|22864.76|22744.76|22861.05|22741.05|22865.74|22745.74|22858.45|22738.45|10
1630841230000|2021-09-05 11:27:10|22862.28|22742.28|22860.97|22740.97|22862.28|22742.28|22860.42|22740.42|10
1630841240000|2021-09-05 11:27:20|22860.6|22740.6|22855.87|22735.87|22860.6|22740.6|22855.87|22735.87|10
1630841250000|2021-09-05 11:27:30|22855.88|22735.88|22858.69|22738.69|22858.69|22738.69|22855.88|22735.88|9
1630841260000|2021-09-05 11:27:40|22858.77|22738.77|22856.11|22736.11|22858.77|22738.77|22856.11|22736.11|9
1630841270000|2021-09-05 11:27:50|22856.03|22736.03|22856.19|22736.19|22856.22|22736.22|22855.3|22735.3|9
1630841280000|2021-09-05 11:28:00|22856.46|22736.46|22855.91|22735.91|22856.46|22736.46|22855.69|22735.69|9
1630841290000|2021-09-05 11:28:10|22856.02|22736.02|22858.47|22738.47|22858.47|22738.47|22855.99|22735.99|10
1630841300000|2021-09-05 11:28:20|22859.94|22739.94|22862.34|22742.34|22862.34|22742.34|22859.75|22739.75|9
1630841310000|2021-09-05 11:28:30|22862.38|22742.38|22866.52|22746.52|22866.52|22746.52|22862.38|22742.38|10
1630841320000|2021-09-05 11:28:40|22867.33|22747.33|22869.23|22749.23|22869.23|22749.23|22867.33|22747.33|10
1630841330000|2021-09-05 11:28:50|22869.64|22749.64|22872.4|22752.4|22873.23|22753.23|22869.64|22749.64|10
1630841340000|2021-09-05 11:29:00|22872.73|22752.73|22874.52|22754.52|22874.52|22754.52|22872.61|22752.61|10
1630841350000|2021-09-05 11:29:10|22876.76|22756.76|22877.59|22757.59|22878.8|22758.8|22876.76|22756.76|9
1630841360000|2021-09-05 11:29:20|22877.3|22757.3|22877.53|22757.53|22877.65|22757.65|22876.24|22756.24|10
1630841370000|2021-09-05 11:29:30|22877.51|22757.51|22877.71|22757.71|22878.55|22758.55|22876.03|22756.03|9
1630841380000|2021-09-05 11:29:40|22877.68|22757.68|22877.45|22757.45|22878.01|22758.01|22877.45|22757.45|8
1630841390000|2021-09-05 11:29:50|22877.91|22757.91|22878.64|22758.64|22879.44|22759.44|22877.91|22757.91|9
1630841400000|2021-09-05 11:30:00|22880.4|22760.4|22881.49|22761.49|22881.49|22761.49|22879.92|22759.92|9
1630841410000|2021-09-05 11:30:10|22881.54|22761.54|22882.85|22762.85|22883.45|22763.45|22881.54|22761.54|10
1630841420000|2021-09-05 11:30:20|22882.48|22762.48|22879.35|22759.35|22882.48|22762.48|22878.92|22758.92|10
1630841430000|2021-09-05 11:30:30|22879.98|22759.98|22879.62|22759.62|22881.12|22761.12|22879.62|22759.62|10
1630841440000|2021-09-05 11:30:40|22879.52|22759.52|22879.91|22759.91|22879.95|22759.95|22878.88|22758.88|8
1630841450000|2021-09-05 11:30:50|22880.29|22760.29|22881.11|22761.11|22881.53|22761.53|22880.29|22760.29|10
1630841460000|2021-09-05 11:31:00|22882.09|22762.09|22885.89|22765.89|22885.89|22765.89|22881.39|22761.39|10
1630841470000|2021-09-05 11:31:10|22886.86|22766.86|22886.38|22766.38|22888.49|22768.49|22886.38|22766.38|10
1630841480000|2021-09-05 11:31:20|22886.16|22766.16|22888.09|22768.09|22888.09|22768.09|22886.16|22766.16|9
1630841490000|2021-09-05 11:31:30|22888.16|22768.16|22888.81|22768.81|22890.14|22770.14|22887.31|22767.31|10
1630841500000|2021-09-05 11:31:40|22890.05|22770.05|22892.01|22772.01|22892.01|22772.01|22890.05|22770.05|10
1630841510000|2021-09-05 11:31:50|22890.82|22770.82|22892.7|22772.7|22892.7|22772.7|22890.46|22770.46|10
1630841520000|2021-09-05 11:32:00|22893.25|22773.25|22907.47|22787.47|22907.47|22787.47|22893.25|22773.25|10
1630841530000|2021-09-05 11:32:10|22907.76|22787.76|22916.19|22796.19|22916.19|22796.19|22907.75|22787.75|10
1630841540000|2021-09-05 11:32:20|22917.9|22797.9|22917.93|22797.93|22919.93|22799.93|22917.9|22797.9|10
1630841550000|2021-09-05 11:32:30|22917.56|22797.56|22911.35|22791.35|22918.93|22798.93|22911.08|22791.08|10
1630841560000|2021-09-05 11:32:40|22912.17|22792.17|22913.7|22793.7|22915.13|22795.13|22912.17|22792.17|10
1630841570000|2021-09-05 11:32:50|22914.87|22794.87|22917.39|22797.39|22917.78|22797.78|22914.55|22794.55|10
1630841580000|2021-09-05 11:33:00|22918.09|22798.09|22914.26|22794.26|22919.08|22799.08|22914.26|22794.26|10
1630841590000|2021-09-05 11:33:10|22913.35|22793.35|22911.85|22791.85|22913.48|22793.48|22911.85|22791.85|10
1630841600000|2021-09-05 11:33:20|22911.34|22791.34|22913.16|22793.16|22913.16|22793.16|22911.16|22791.16|8
1630841610000|2021-09-05 11:33:30|22913.25|22793.25|22913.5|22793.5|22913.5|22793.5|22910.19|22790.19|10
1630841620000|2021-09-05 11:33:40|22913.62|22793.62|22913.83|22793.83|22915.09|22795.09|22913.62|22793.62|8
1630841630000|2021-09-05 11:33:50|22914.05|22794.05|22916.56|22796.56|22916.56|22796.56|22914.05|22794.05|9
1630841640000|2021-09-05 11:34:00|22916.8|22796.8|22913.36|22793.36|22918.59|22798.59|22913.36|22793.36|9
1630841650000|2021-09-05 11:34:10|22912.87|22792.87|22912.93|22792.93|22912.93|22792.93|22909.93|22789.93|10
1630841660000|2021-09-05 11:34:20|22913.29|22793.29|22911.11|22791.11|22913.29|22793.29|22909.61|22789.61|10
1630841670000|2021-09-05 11:34:30|22911.55|22791.55|22906.43|22786.43|22911.55|22791.55|22906.43|22786.43|10
1630841680000|2021-09-05 11:34:40|22905.64|22785.64|22905.18|22785.18|22905.87|22785.87|22903.51|22783.51|10
1630841690000|2021-09-05 11:34:50|22905.72|22785.72|22903|22783|22905.72|22785.72|22903|22783|10
1630841700000|2021-09-05 11:35:00|22902.82|22782.82|22904.19|22784.19|22904.19|22784.19|22902.72|22782.72|10
1630841710000|2021-09-05 11:35:10|22904.12|22784.12|22907.54|22787.54|22907.54|22787.54|22904.12|22784.12|10
1630841720000|2021-09-05 11:35:20|22907.76|22787.76|22908.57|22788.57|22909.48|22789.48|22907.25|22787.25|10
1630841730000|2021-09-05 11:35:30|22907.83|22787.83|22906.43|22786.43|22907.89|22787.89|22906.43|22786.43|10
1630841740000|2021-09-05 11:35:40|22906.15|22786.15|22906.98|22786.98|22907.17|22787.17|22905.66|22785.66|10
1630841750000|2021-09-05 11:35:50|22906.66|22786.66|22904.83|22784.83|22906.66|22786.66|22904.83|22784.83|10
1630841760000|2021-09-05 11:36:00|22903.88|22783.88|22903.54|22783.54|22903.88|22783.88|22902.46|22782.46|9
1630841770000|2021-09-05 11:36:10|22903.11|22783.11|22899.88|22779.88|22903.11|22783.11|22899.88|22779.88|8
1630841780000|2021-09-05 11:36:20|22900|22780|22901.38|22781.38|22901.38|22781.38|22899.77|22779.77|10
1630841790000|2021-09-05 11:36:30|22901.71|22781.71|22901.07|22781.07|22901.71|22781.71|22900.87|22780.87|9
1630841800000|2021-09-05 11:36:40|22901.42|22781.42|22900.67|22780.67|22901.42|22781.42|22899.46|22779.46|10
1630841810000|2021-09-05 11:36:50|22901.22|22781.22|22900.55|22780.55|22901.22|22781.22|22900.27|22780.27|10
1630841820000|2021-09-05 11:37:00|22900.43|22780.43|22899.1|22779.1|22900.53|22780.53|22899.07|22779.07|10
1630841830000|2021-09-05 11:37:10|22899.55|22779.55|22898.6|22778.6|22899.55|22779.55|22898.6|22778.6|9
1630841840000|2021-09-05 11:37:20|22898.17|22778.17|22897.05|22777.05|22898.41|22778.41|22897.05|22777.05|10
1630841850000|2021-09-05 11:37:30|22896.63|22776.63|22896.41|22776.41|22897.46|22777.46|22896.41|22776.41|9
1630841860000|2021-09-05 11:37:40|22897.66|22777.66|22894.92|22774.92|22897.66|22777.66|22894.64|22774.64|10
1630841870000|2021-09-05 11:37:50|22894.84|22774.84|22893.13|22773.13|22895.47|22775.47|22889.83|22769.83|10
1630841880000|2021-09-05 11:38:00|22892.47|22772.47|22887.31|22767.31|22892.47|22772.47|22887.31|22767.31|10
1630841890000|2021-09-05 11:38:10|22887.54|22767.54|22886.7|22766.7|22887.54|22767.54|22886.36|22766.36|10
1630841900000|2021-09-05 11:38:20|22886.86|22766.86|22884.7|22764.7|22886.86|22766.86|22884.7|22764.7|9
1630841910000|2021-09-05 11:38:30|22886.67|22766.67|22888.43|22768.43|22888.43|22768.43|22885.37|22765.37|10
1630841920000|2021-09-05 11:38:40|22888.56|22768.56|22888.17|22768.17|22888.56|22768.56|22887.07|22767.07|10
1630841930000|2021-09-05 11:38:50|22887.87|22767.87|22891.71|22771.71|22891.71|22771.71|22887.87|22767.87|10
1630841940000|2021-09-05 11:39:00|22892.73|22772.73|22894.26|22774.26|22894.26|22774.26|22892.73|22772.73|10
1630841950000|2021-09-05 11:39:10|22894.98|22774.98|22896.13|22776.13|22896.33|22776.33|22894.98|22774.98|10
1630841960000|2021-09-05 11:39:20|22896.34|22776.34|22897.36|22777.36|22899.01|22779.01|22896.34|22776.34|10
1630841970000|2021-09-05 11:39:30|22899.06|22779.06|22901.7|22781.7|22901.7|22781.7|22899.06|22779.06|9
1630841980000|2021-09-05 11:39:40|22902.01|22782.01|22903.55|22783.55|22903.9|22783.9|22902.01|22782.01|8
1630841990000|2021-09-05 11:39:50|22903.29|22783.29|22903.61|22783.61|22905.17|22785.17|22903.29|22783.29|10
1630842000000|2021-09-05 11:40:00|22902.6|22782.6|22903.36|22783.36|22903.38|22783.38|22901.78|22781.78|9
1630842010000|2021-09-05 11:40:10|22905.14|22785.14|22906.53|22786.53|22906.53|22786.53|22904.96|22784.96|9
1630842020000|2021-09-05 11:40:20|22906.64|22786.64|22913.21|22793.21|22913.21|22793.21|22906.64|22786.64|9
1630842030000|2021-09-05 11:40:30|22914.53|22794.53|22918.21|22798.21|22918.45|22798.45|22914.53|22794.53|10
1630842040000|2021-09-05 11:40:40|22918.32|22798.32|22926.31|22806.31|22926.31|22806.31|22918.32|22798.32|10
1630842050000|2021-09-05 11:40:50|22926.32|22806.32|22931.34|22811.34|22932.26|22812.26|22926.31|22806.31|10
1630842060000|2021-09-05 11:41:00|22931.37|22811.37|22936.85|22816.85|22936.85|22816.85|22931.26|22811.26|10
1630842070000|2021-09-05 11:41:10|22937.14|22817.14|22940.02|22820.02|22940.33|22820.33|22937.14|22817.14|10
1630842080000|2021-09-05 11:41:20|22939.53|22819.53|22940.69|22820.69|22940.69|22820.69|22939.53|22819.53|10
1630842090000|2021-09-05 11:41:30|22940.45|22820.45|22939.56|22819.56|22940.98|22820.98|22939.56|22819.56|9
1630842100000|2021-09-05 11:41:40|22939.1|22819.1|22938.4|22818.4|22940.6|22820.6|22938.29|22818.29|10
1630842110000|2021-09-05 11:41:50|22938.37|22818.37|22940.03|22820.03|22940.59|22820.59|22938.37|22818.37|10
1630842120000|2021-09-05 11:42:00|22940.12|22820.12|22941.39|22821.39|22941.39|22821.39|22939.46|22819.46|10
1630842130000|2021-09-05 11:42:10|22940.93|22820.93|22940.63|22820.63|22941.33|22821.33|22940.41|22820.41|10
1630842140000|2021-09-05 11:42:20|22942.05|22822.05|22941.42|22821.42|22943.45|22823.45|22941.36|22821.36|10
1630842150000|2021-09-05 11:42:30|22941.39|22821.39|22938.62|22818.62|22941.39|22821.39|22938.55|22818.55|9
1630842160000|2021-09-05 11:42:40|22938.37|22818.37|22936.82|22816.82|22938.37|22818.37|22936.24|22816.24|9
1630842170000|2021-09-05 11:42:50|22936.7|22816.7|22936.26|22816.26|22937.47|22817.47|22936.26|22816.26|8
1630842180000|2021-09-05 11:43:00|22937.05|22817.05|22936.98|22816.98|22937.72|22817.72|22936.41|22816.41|9
1630842190000|2021-09-05 11:43:10|22935.21|22815.21|22935.57|22815.57|22936.88|22816.88|22935.12|22815.12|10
1630842200000|2021-09-05 11:43:20|22935.68|22815.68|22934.95|22814.95|22935.68|22815.68|22934.84|22814.84|10
1630842210000|2021-09-05 11:43:30|22935.17|22815.17|22934.54|22814.54|22935.17|22815.17|22933.56|22813.56|10
1630842220000|2021-09-05 11:43:40|22934.58|22814.58|22934|22814|22934.72|22814.72|22934|22814|9
1630842230000|2021-09-05 11:43:50|22932.77|22812.77|22931.2|22811.2|22932.77|22812.77|22931.06|22811.06|10
1630842240000|2021-09-05 11:44:00|22931.24|22811.24|22932.88|22812.88|22932.88|22812.88|22931.14|22811.14|10
1630842250000|2021-09-05 11:44:10|22932.52|22812.52|22933.65|22813.65|22933.65|22813.65|22932.13|22812.13|10
1630842260000|2021-09-05 11:44:20|22933.69|22813.69|22935.01|22815.01|22935.01|22815.01|22933.67|22813.67|9
1630842270000|2021-09-05 11:44:30|22935.12|22815.12|22935.47|22815.47|22935.71|22815.71|22934.94|22814.94|9
1630842280000|2021-09-05 11:44:40|22934.92|22814.92|22935.77|22815.77|22936.17|22816.17|22934.71|22814.71|9
1630842290000|2021-09-05 11:44:50|22935.5|22815.5|22935.23|22815.23|22935.5|22815.5|22934.69|22814.69|10
1630842300000|2021-09-05 11:45:00|22935.38|22815.38|22934.68|22814.68|22935.65|22815.65|22934.67|22814.67|10
1630842310000|2021-09-05 11:45:10|22934.71|22814.71|22937.13|22817.13|22937.3|22817.3|22934.71|22814.71|10
1630842320000|2021-09-05 11:45:20|22937.15|22817.15|22937.36|22817.36|22937.36|22817.36|22936.54|22816.54|9
1630842330000|2021-09-05 11:45:30|22936.51|22816.51|22937.25|22817.25|22937.4|22817.4|22936.43|22816.43|10
1630842340000|2021-09-05 11:45:40|22937.45|22817.45|22938.74|22818.74|22939.32|22819.32|22937.45|22817.45|9
1630842350000|2021-09-05 11:45:50|22939.29|22819.29|22937.97|22817.97|22939.6|22819.6|22937.67|22817.67|10
1630842360000|2021-09-05 11:46:00|22938.79|22818.79|22936.68|22816.68|22939.08|22819.08|22936.68|22816.68|10
1630842370000|2021-09-05 11:46:10|22934.05|22814.05|22932.16|22812.16|22934.05|22814.05|22931.54|22811.54|10
1630842380000|2021-09-05 11:46:20|22931.8|22811.8|22928.99|22808.99|22931.8|22811.8|22928.99|22808.99|10
1630842390000|2021-09-05 11:46:30|22928.28|22808.28|22926.47|22806.47|22928.28|22808.28|22926.47|22806.47|10
1630842400000|2021-09-05 11:46:40|22926.18|22806.18|22925.06|22805.06|22927.76|22807.76|22925.06|22805.06|9
1630842410000|2021-09-05 11:46:50|22925.05|22805.05|22923.37|22803.37|22926.22|22806.22|22923.28|22803.28|10
1630842420000|2021-09-05 11:47:00|22925.99|22805.99|22922.42|22802.42|22925.99|22805.99|22922.31|22802.31|9
1630842430000|2021-09-05 11:47:10|22922.5|22802.5|22921.13|22801.13|22922.5|22802.5|22921.13|22801.13|9
1630842440000|2021-09-05 11:47:20|22921.27|22801.27|22917.11|22797.11|22921.32|22801.32|22917.11|22797.11|10
1630842450000|2021-09-05 11:47:30|22917.24|22797.24|22916.73|22796.73|22918.16|22798.16|22915.42|22795.42|10
1630842460000|2021-09-05 11:47:40|22916.68|22796.68|22918.23|22798.23|22918.23|22798.23|22916.45|22796.45|10
1630842470000|2021-09-05 11:47:50|22918.39|22798.39|22914.11|22794.11|22918.39|22798.39|22914.07|22794.07|8
1630842480000|2021-09-05 11:48:00|22914.14|22794.14|22913.38|22793.38|22914.14|22794.14|22913.19|22793.19|9
1630842490000|2021-09-05 11:48:10|22913.52|22793.52|22911.83|22791.83|22913.52|22793.52|22911.83|22791.83|8
1630842500000|2021-09-05 11:48:20|22911.39|22791.39|22909.74|22789.74|22911.71|22791.71|22909.74|22789.74|10
1630842510000|2021-09-05 11:48:30|22909.93|22789.93|22908.93|22788.93|22909.93|22789.93|22908.93|22788.93|9
1630842520000|2021-09-05 11:48:40|22908.95|22788.95|22906.36|22786.36|22908.95|22788.95|22906.36|22786.36|10
1630842530000|2021-09-05 11:48:50|22906.76|22786.76|22906.76|22786.76|22907.06|22787.06|22906.55|22786.55|10
1630842540000|2021-09-05 11:49:00|22907.3|22787.3|22913|22793|22913|22793|22907.3|22787.3|10
1630842550000|2021-09-05 11:49:10|22913.62|22793.62|22914.01|22794.01|22914.76|22794.76|22913.51|22793.51|9
1630842560000|2021-09-05 11:49:20|22914.38|22794.38|22917.59|22797.59|22917.59|22797.59|22914.02|22794.02|10
1630842570000|2021-09-05 11:49:30|22918.07|22798.07|22917.56|22797.56|22919.12|22799.12|22917.56|22797.56|9
1630842580000|2021-09-05 11:49:40|22917.64|22797.64|22919.97|22799.97|22919.97|22799.97|22917.31|22797.31|9
1630842590000|2021-09-05 11:49:50|22921.14|22801.14|22922.28|22802.28|22922.3|22802.3|22920.94|22800.94|9
1630842600000|2021-09-05 11:50:00|22922.64|22802.64|22922.31|22802.31|22924|22804|22922.31|22802.31|8
1630842610000|2021-09-05 11:50:10|22922.46|22802.46|22921.3|22801.3|22923.05|22803.05|22921.13|22801.13|10
1630842620000|2021-09-05 11:50:20|22921.08|22801.08|22918.42|22798.42|22921.08|22801.08|22918.26|22798.26|9
1630842630000|2021-09-05 11:50:30|22918.86|22798.86|22917.98|22797.98|22919.32|22799.32|22917.98|22797.98|10
1630842640000|2021-09-05 11:50:40|22918.08|22798.08|22919.26|22799.26|22919.4|22799.4|22918.05|22798.05|10
1630842650000|2021-09-05 11:50:50|22919.21|22799.21|22918.62|22798.62|22919.62|22799.62|22917.99|22797.99|10
1630842660000|2021-09-05 11:51:00|22918.64|22798.64|22916.52|22796.52|22918.64|22798.64|22916.52|22796.52|9
1630842670000|2021-09-05 11:51:10|22915.86|22795.86|22915.7|22795.7|22916.03|22796.03|22915.59|22795.59|9
1630842680000|2021-09-05 11:51:20|22915.81|22795.81|22916.31|22796.31|22916.31|22796.31|22914.67|22794.67|10
1630842690000|2021-09-05 11:51:30|22914.94|22794.94|22916.91|22796.91|22916.91|22796.91|22914.66|22794.66|9
1630842700000|2021-09-05 11:51:40|22916.95|22796.95|22923.58|22803.58|22923.58|22803.58|22916.84|22796.84|10
1630842710000|2021-09-05 11:51:50|22924.31|22804.31|22935.22|22815.22|22935.22|22815.22|22924.31|22804.31|10
1630842720000|2021-09-05 11:52:00|22935.47|22815.47|22940.77|22820.77|22940.77|22820.77|22935.47|22815.47|10
1630842730000|2021-09-05 11:52:10|22941.78|22821.78|22940.58|22820.58|22942.09|22822.09|22939.64|22819.64|10
1630842740000|2021-09-05 11:52:20|22940.73|22820.73|22939|22819|22940.73|22820.73|22938.54|22818.54|10
1630842750000|2021-09-05 11:52:30|22939.03|22819.03|22938.93|22818.93|22940.39|22820.39|22938.74|22818.74|10
1630842760000|2021-09-05 11:52:40|22939.13|22819.13|22939.07|22819.07|22939.3|22819.3|22938.08|22818.08|10
1630842770000|2021-09-05 11:52:50|22939.22|22819.22|22939.44|22819.44|22939.44|22819.44|22938.81|22818.81|8
1630842780000|2021-09-05 11:53:00|22939.48|22819.48|22938.63|22818.63|22939.48|22819.48|22938.57|22818.57|9
1630842790000|2021-09-05 11:53:10|22938.58|22818.58|22938.96|22818.96|22939.21|22819.21|22938.41|22818.41|8
1630842800000|2021-09-05 11:53:20|22938.2|22818.2|22939.33|22819.33|22940|22820|22938.2|22818.2|9
1630842810000|2021-09-05 11:53:30|22939.28|22819.28|22937.88|22817.88|22939.32|22819.32|22937.44|22817.44|10
1630842820000|2021-09-05 11:53:40|22937.76|22817.76|22939.78|22819.78|22939.78|22819.78|22937.76|22817.76|10
1630842830000|2021-09-05 11:53:50|22938.71|22818.71|22938.19|22818.19|22938.71|22818.71|22938.19|22818.19|9
1630842840000|2021-09-05 11:54:00|22938.13|22818.13|22938.9|22818.9|22938.94|22818.94|22938.1|22818.1|10
1630842850000|2021-09-05 11:54:10|22939.02|22819.02|22937.62|22817.62|22939.34|22819.34|22937.62|22817.62|10
1630842860000|2021-09-05 11:54:20|22937.9|22817.9|22937.98|22817.98|22938.39|22818.39|22937.52|22817.52|9
1630842870000|2021-09-05 11:54:30|22937.81|22817.81|22936.73|22816.73|22938.12|22818.12|22936.73|22816.73|10
1630842880000|2021-09-05 11:54:40|22936.57|22816.57|22934.66|22814.66|22936.57|22816.57|22934.66|22814.66|10
1630842890000|2021-09-05 11:54:50|22934.73|22814.73|22935.47|22815.47|22935.66|22815.66|22934.38|22814.38|9
1630842900000|2021-09-05 11:55:00|22935.21|22815.21|22934.12|22814.12|22936.01|22816.01|22934.12|22814.12|9
1630842910000|2021-09-05 11:55:10|22933.91|22813.91|22932.74|22812.74|22933.91|22813.91|22932.04|22812.04|10
1630842920000|2021-09-05 11:55:20|22932.22|22812.22|22930.16|22810.16|22932.22|22812.22|22930.16|22810.16|10
1630842930000|2021-09-05 11:55:30|22929.91|22809.91|22928.2|22808.2|22930.57|22810.57|22928.14|22808.14|9
1630842940000|2021-09-05 11:55:40|22928.51|22808.51|22931.12|22811.12|22931.35|22811.35|22928.51|22808.51|10
1630842950000|2021-09-05 11:55:50|22931.11|22811.11|22931.91|22811.91|22931.91|22811.91|22930.73|22810.73|10
1630842960000|2021-09-05 11:56:00|22931.73|22811.73|22932.22|22812.22|22932.49|22812.49|22931.73|22811.73|8
1630842970000|2021-09-05 11:56:10|22932|22812|22928.82|22808.82|22932|22812|22928.82|22808.82|10
1630842980000|2021-09-05 11:56:20|22928.3|22808.3|22928.08|22808.08|22928.37|22808.37|22928.08|22808.08|9
1630842990000|2021-09-05 11:56:30|22927.61|22807.61|22925.03|22805.03|22927.61|22807.61|22925.03|22805.03|10
1630843000000|2021-09-05 11:56:40|22924.8|22804.8|22926.18|22806.18|22926.34|22806.34|22924.66|22804.66|9
1630843010000|2021-09-05 11:56:50|22926.16|22806.16|22923.94|22803.94|22926.33|22806.33|22923.94|22803.94|8
1630843020000|2021-09-05 11:57:00|22924.58|22804.58|22925.97|22805.97|22926.91|22806.91|22924.49|22804.49|7
1630843030000|2021-09-05 11:57:10|22925.41|22805.41|22924.42|22804.42|22925.71|22805.71|22924.42|22804.42|9
1630843040000|2021-09-05 11:57:20|22925.64|22805.64|22924.56|22804.56|22925.64|22805.64|22924.32|22804.32|10
1630843050000|2021-09-05 11:57:30|22924.57|22804.57|22925.58|22805.58|22926.11|22806.11|22924.46|22804.46|8
1630843060000|2021-09-05 11:57:40|22925.98|22805.98|22923.81|22803.81|22926.09|22806.09|22923.81|22803.81|10
1630843070000|2021-09-05 11:57:50|22923.5|22803.5|22922.38|22802.38|22923.6|22803.6|22922.06|22802.06|10
1630843080000|2021-09-05 11:58:00|22923.94|22803.94|22922.36|22802.36|22924.09|22804.09|22922.36|22802.36|9
1630843090000|2021-09-05 11:58:10|22921.74|22801.74|22923.58|22803.58|22923.58|22803.58|22921.74|22801.74|10
1630843100000|2021-09-05 11:58:20|22923.89|22803.89|22924.07|22804.07|22924.5|22804.5|22923.89|22803.89|10
1630843110000|2021-09-05 11:58:30|22924.25|22804.25|22924.36|22804.36|22924.36|22804.36|22922.83|22802.83|8
1630843120000|2021-09-05 11:58:40|22924.54|22804.54|22924.38|22804.38|22924.54|22804.54|22923.52|22803.52|10
1630843130000|2021-09-05 11:58:50|22924.17|22804.17|22925.23|22805.23|22925.67|22805.67|22924.14|22804.14|10
1630843140000|2021-09-05 11:59:00|22925.33|22805.33|22925.87|22805.87|22925.87|22805.87|22925.25|22805.25|8
1630843150000|2021-09-05 11:59:10|22925.82|22805.82|22926.51|22806.51|22927.62|22807.62|22925.82|22805.82|10
1630843160000|2021-09-05 11:59:20|22926.59|22806.59|22927.63|22807.63|22927.74|22807.74|22926.57|22806.57|9
1630843170000|2021-09-05 11:59:30|22927.67|22807.67|22927.5|22807.5|22927.79|22807.79|22927.42|22807.42|8
1630843180000|2021-09-05 11:59:40|22927.96|22807.96|22930.48|22810.48|22930.48|22810.48|22927.72|22807.72|10
1630843190000|2021-09-05 11:59:50|22930.62|22810.62|22934.41|22814.41|22934.41|22814.41|22930.62|22810.62|10
1630843200000|2021-09-05 12:00:00|22936.15|22816.15|22941.66|22821.66|22941.66|22821.66|22936.15|22816.15|10
1630843210000|2021-09-05 12:00:10|22942.01|22822.01|22943.56|22823.56|22944.04|22824.04|22941.98|22821.98|10
1630843220000|2021-09-05 12:00:20|22948.2|22828.2|22951.45|22831.45|22951.6|22831.6|22948.2|22828.2|9
1630843230000|2021-09-05 12:00:30|22952.68|22832.68|22957.63|22837.63|22957.63|22837.63|22952.54|22832.54|10
1630843240000|2021-09-05 12:00:40|22957.56|22837.56|22958.23|22838.23|22958.55|22838.55|22957.47|22837.47|10
1630843250000|2021-09-05 12:00:50|22958.1|22838.1|22959.1|22839.1|22960.23|22840.23|22958.07|22838.07|10
1630843260000|2021-09-05 12:01:00|22958.86|22838.86|22958.41|22838.41|22959.71|22839.71|22958.41|22838.41|10
1630843270000|2021-09-05 12:01:10|22958.21|22838.21|22958.93|22838.93|22958.97|22838.97|22958.07|22838.07|10
1630843280000|2021-09-05 12:01:20|22959.05|22839.05|22962.76|22842.76|22963.9|22843.9|22958.72|22838.72|10
1630843290000|2021-09-05 12:01:30|22963.04|22843.04|22963.48|22843.48|22963.48|22843.48|22961.87|22841.87|10
1630843300000|2021-09-05 12:01:40|22963.46|22843.46|22964.95|22844.95|22964.95|22844.95|22963.46|22843.46|10
1630843310000|2021-09-05 12:01:50|22965.03|22845.03|22961.77|22841.77|22965.2|22845.2|22961.77|22841.77|10
1630843320000|2021-09-05 12:02:00|22961.57|22841.57|22961.09|22841.09|22961.57|22841.57|22960.59|22840.59|10
1630843330000|2021-09-05 12:02:10|22960.59|22840.59|22958.92|22838.92|22961|22841|22958.75|22838.75|10
1630843340000|2021-09-05 12:02:20|22956.52|22836.52|22948.22|22828.22|22956.52|22836.52|22948.22|22828.22|9
1630843350000|2021-09-05 12:02:30|22948.18|22828.18|22943.12|22823.12|22949.08|22829.08|22943.08|22823.08|10
1630843360000|2021-09-05 12:02:40|22943.38|22823.38|22937.25|22817.25|22943.38|22823.38|22937.25|22817.25|10
1630843370000|2021-09-05 12:02:50|22937.5|22817.5|22937.63|22817.63|22938.47|22818.47|22934.09|22814.09|10
1630843380000|2021-09-05 12:03:00|22937.91|22817.91|22936.63|22816.63|22937.91|22817.91|22934.97|22814.97|10
1630843390000|2021-09-05 12:03:10|22936.92|22816.92|22936.68|22816.68|22937.98|22817.98|22936.68|22816.68|10
1630843400000|2021-09-05 12:03:20|22937.05|22817.05|22935.14|22815.14|22937.05|22817.05|22935.14|22815.14|10
1630843410000|2021-09-05 12:03:30|22935.11|22815.11|22935.2|22815.2|22937.35|22817.35|22935.11|22815.11|10
1630843420000|2021-09-05 12:03:40|22935.21|22815.21|22929.08|22809.08|22935.21|22815.21|22928.95|22808.95|10
1630843430000|2021-09-05 12:03:50|22929.02|22809.02|22929.53|22809.53|22929.57|22809.57|22928.32|22808.32|10
1630843440000|2021-09-05 12:04:00|22929.51|22809.51|22927.97|22807.97|22929.93|22809.93|22927.97|22807.97|10
1630843450000|2021-09-05 12:04:10|22927.69|22807.69|22927.75|22807.75|22927.9|22807.9|22927.08|22807.08|10
1630843460000|2021-09-05 12:04:20|22927.82|22807.82|22928.29|22808.29|22928.98|22808.98|22927.82|22807.82|10
1630843470000|2021-09-05 12:04:30|22928.1|22808.1|22926.81|22806.81|22928.66|22808.66|22926.81|22806.81|10
1630843480000|2021-09-05 12:04:40|22926.78|22806.78|22924.12|22804.12|22926.78|22806.78|22924.12|22804.12|9
1630843490000|2021-09-05 12:04:50|22924.54|22804.54|22920.5|22800.5|22924.54|22804.54|22920.27|22800.27|10
1630843500000|2021-09-05 12:05:00|22920.48|22800.48|22923.51|22803.51|22923.51|22803.51|22920.48|22800.48|10
1630843510000|2021-09-05 12:05:10|22923.75|22803.75|22923.59|22803.59|22926.19|22806.19|22923.1|22803.1|10
1630843520000|2021-09-05 12:05:20|22923.35|22803.35|22923.24|22803.24|22923.8|22803.8|22922.53|22802.53|8
1630843530000|2021-09-05 12:05:30|22922.8|22802.8|22923.81|22803.81|22924.13|22804.13|22922.8|22802.8|9
1630843540000|2021-09-05 12:05:40|22923.99|22803.99|22923.25|22803.25|22925.02|22805.02|22923.11|22803.11|9
1630843550000|2021-09-05 12:05:50|22923.42|22803.42|22922|22802|22923.42|22803.42|22920.59|22800.59|10
1630843560000|2021-09-05 12:06:00|22922.04|22802.04|22918.94|22798.94|22922.04|22802.04|22918.94|22798.94|10
1630843570000|2021-09-05 12:06:10|22918.97|22798.97|22919.6|22799.6|22919.6|22799.6|22918.93|22798.93|9
1630843580000|2021-09-05 12:06:20|22917.58|22797.58|22912.15|22792.15|22917.58|22797.58|22912.15|22792.15|10
1630843590000|2021-09-05 12:06:30|22912|22792|22910.83|22790.83|22912|22792|22910.83|22790.83|10
1630843600000|2021-09-05 12:06:40|22911.71|22791.71|22912.17|22792.17|22913|22793|22911.71|22791.71|9
1630843610000|2021-09-05 12:06:50|22912.28|22792.28|22911.48|22791.48|22913.48|22793.48|22911.48|22791.48|10
1630843620000|2021-09-05 12:07:00|22911.24|22791.24|22911.53|22791.53|22912.6|22792.6|22911.24|22791.24|10
1630843630000|2021-09-05 12:07:10|22911.45|22791.45|22912.91|22792.91|22913.3|22793.3|22911.45|22791.45|10
1630843640000|2021-09-05 12:07:20|22912.97|22792.97|22909.12|22789.12|22912.97|22792.97|22907.98|22787.98|9
1630843650000|2021-09-05 12:07:30|22909.35|22789.35|22909.19|22789.19|22909.35|22789.35|22909.15|22789.15|8
1630843660000|2021-09-05 12:07:40|22909.04|22789.04|22908.92|22788.92|22909.51|22789.51|22906.89|22786.89|9
1630843670000|2021-09-05 12:07:50|22909.16|22789.16|22910.58|22790.58|22910.59|22790.59|22909.16|22789.16|10
1630843680000|2021-09-05 12:08:00|22911.23|22791.23|22913.72|22793.72|22913.72|22793.72|22910.86|22790.86|10
1630843690000|2021-09-05 12:08:10|22914.3|22794.3|22915.74|22795.74|22915.74|22795.74|22914.3|22794.3|9
1630843700000|2021-09-05 12:08:20|22915.97|22795.97|22915.08|22795.08|22916.1|22796.1|22915.08|22795.08|8
1630843710000|2021-09-05 12:08:30|22915.24|22795.24|22914.43|22794.43|22915.43|22795.43|22914.43|22794.43|9
1630843720000|2021-09-05 12:08:40|22914.09|22794.09|22913.19|22793.19|22914.09|22794.09|22912.84|22792.84|10
1630843730000|2021-09-05 12:08:50|22913.88|22793.88|22913.27|22793.27|22913.9|22793.9|22912.97|22792.97|9
1630843740000|2021-09-05 12:09:00|22913.57|22793.57|22913.78|22793.78|22914.44|22794.44|22913.57|22793.57|7
1630843750000|2021-09-05 12:09:10|22913.97|22793.97|22911.29|22791.29|22913.97|22793.97|22911.16|22791.16|9
1630843760000|2021-09-05 12:09:20|22911.32|22791.32|22912.28|22792.28|22912.42|22792.42|22911.32|22791.32|9
1630843770000|2021-09-05 12:09:30|22912.43|22792.43|22913.25|22793.25|22914.25|22794.25|22912.43|22792.43|9
1630843780000|2021-09-05 12:09:40|22913.16|22793.16|22913.62|22793.62|22914.63|22794.63|22913.03|22793.03|9
1630843790000|2021-09-05 12:09:50|22914.31|22794.31|22913.33|22793.33|22914.31|22794.31|22913.33|22793.33|10
1630843800000|2021-09-05 12:10:00|22913.65|22793.65|22914.07|22794.07|22914.14|22794.14|22913.6|22793.6|9
1630843810000|2021-09-05 12:10:10|22914.06|22794.06|22917.31|22797.31|22917.31|22797.31|22914.06|22794.06|8
1630843820000|2021-09-05 12:10:20|22917.62|22797.62|22924.7|22804.7|22924.7|22804.7|22917.62|22797.62|10
1630843830000|2021-09-05 12:10:30|22924.56|22804.56|22928.12|22808.12|22928.31|22808.31|22924.56|22804.56|10
1630843840000|2021-09-05 12:10:40|22928.78|22808.78|22936.17|22816.17|22936.21|22816.21|22928.78|22808.78|10
1630843850000|2021-09-05 12:10:50|22936.33|22816.33|22937.75|22817.75|22938.31|22818.31|22936.33|22816.33|8
1630843860000|2021-09-05 12:11:00|22937.6|22817.6|22939.77|22819.77|22939.77|22819.77|22937.6|22817.6|9
1630843870000|2021-09-05 12:11:10|22939.71|22819.71|22941.66|22821.66|22941.66|22821.66|22939.71|22819.71|10
1630843880000|2021-09-05 12:11:20|22941.24|22821.24|22942.18|22822.18|22942.2|22822.2|22941.24|22821.24|10
1630843890000|2021-09-05 12:11:30|22942.96|22822.96|22949.96|22829.96|22950.39|22830.39|22942.96|22822.96|10
1630843900000|2021-09-05 12:11:40|22950|22830|22953.33|22833.33|22953.33|22833.33|22950|22830|10
1630843910000|2021-09-05 12:11:50|22954.23|22834.23|22954.3|22834.3|22957.09|22837.09|22954.23|22834.23|10
1630843920000|2021-09-05 12:12:00|22954.36|22834.36|22952.2|22832.2|22954.36|22834.36|22952.2|22832.2|10
1630843930000|2021-09-05 12:12:10|22952.03|22832.03|22951.92|22831.92|22953.46|22833.46|22951.92|22831.92|10
1630843940000|2021-09-05 12:12:20|22951.27|22831.27|22950.27|22830.27|22951.27|22831.27|22949.53|22829.53|10
1630843950000|2021-09-05 12:12:30|22950.01|22830.01|22949.33|22829.33|22950.41|22830.41|22948.39|22828.39|10
1630843960000|2021-09-05 12:12:40|22949.48|22829.48|22952.36|22832.36|22952.36|22832.36|22949.28|22829.28|10
1630843970000|2021-09-05 12:12:50|22952.65|22832.65|22950.4|22830.4|22952.65|22832.65|22950.33|22830.33|10
1630843980000|2021-09-05 12:13:00|22949.98|22829.98|22951.4|22831.4|22951.54|22831.54|22949.88|22829.88|9
1630843990000|2021-09-05 12:13:10|22951.59|22831.59|22951.38|22831.38|22952.31|22832.31|22951.38|22831.38|10
1630844000000|2021-09-05 12:13:20|22950.06|22830.06|22949.73|22829.73|22950.09|22830.09|22948.59|22828.59|10
1630844010000|2021-09-05 12:13:30|22949.15|22829.15|22947.66|22827.66|22949.15|22829.15|22947.23|22827.23|9
1630844020000|2021-09-05 12:13:40|22948.14|22828.14|22948.46|22828.46|22949.08|22829.08|22948.14|22828.14|10
1630844030000|2021-09-05 12:13:50|22948.23|22828.23|22945.93|22825.93|22948.28|22828.28|22945.93|22825.93|10
1630844040000|2021-09-05 12:14:00|22945.97|22825.97|22941.21|22821.21|22945.97|22825.97|22941.21|22821.21|10
1630844050000|2021-09-05 12:14:10|22941.16|22821.16|22940.4|22820.4|22941.16|22821.16|22939.74|22819.74|9
1630844060000|2021-09-05 12:14:20|22940.1|22820.1|22941.33|22821.33|22941.33|22821.33|22939.8|22819.8|10
1630844070000|2021-09-05 12:14:30|22942.5|22822.5|22940.25|22820.25|22942.5|22822.5|22940.25|22820.25|10
1630844080000|2021-09-05 12:14:40|22940.31|22820.31|22938.63|22818.63|22940.35|22820.35|22938.27|22818.27|10
1630844090000|2021-09-05 12:14:50|22938.89|22818.89|22940.32|22820.32|22940.32|22820.32|22937.8|22817.8|10
1630844100000|2021-09-05 12:15:00|22940.75|22820.75|22940.19|22820.19|22940.79|22820.79|22940.19|22820.19|10
1630844110000|2021-09-05 12:15:10|22939.81|22819.81|22940.32|22820.32|22940.32|22820.32|22938.75|22818.75|10
1630844120000|2021-09-05 12:15:20|22940.93|22820.93|22938.41|22818.41|22941.27|22821.27|22938.41|22818.41|9
1630844130000|2021-09-05 12:15:30|22938.07|22818.07|22936.66|22816.66|22939.23|22819.23|22936.66|22816.66|10
1630844140000|2021-09-05 12:15:40|22936.07|22816.07|22935.31|22815.31|22936.22|22816.22|22934.15|22814.15|10
1630844150000|2021-09-05 12:15:50|22937.29|22817.29|22939.92|22819.92|22940.93|22820.93|22937.29|22817.29|10
1630844160000|2021-09-05 12:16:00|22940.15|22820.15|22936|22816|22940.35|22820.35|22935.91|22815.91|10
1630844170000|2021-09-05 12:16:10|22936.28|22816.28|22932.86|22812.86|22936.28|22816.28|22932.64|22812.64|10
1630844180000|2021-09-05 12:16:20|22932.93|22812.93|22931.41|22811.41|22932.93|22812.93|22930.73|22810.73|10
1630844190000|2021-09-05 12:16:30|22930.39|22810.39|22930.48|22810.48|22930.8|22810.8|22930.39|22810.39|10
1630844200000|2021-09-05 12:16:40|22930.49|22810.49|22931.58|22811.58|22931.58|22811.58|22930.4|22810.4|10
1630844210000|2021-09-05 12:16:50|22933.62|22813.62|22935.27|22815.27|22935.91|22815.91|22933.62|22813.62|10
1630844220000|2021-09-05 12:17:00|22935.49|22815.49|22935.57|22815.57|22935.85|22815.85|22934.95|22814.95|10
1630844230000|2021-09-05 12:17:10|22934.24|22814.24|22938.84|22818.84|22938.84|22818.84|22934.24|22814.24|10
1630844240000|2021-09-05 12:17:20|22938.91|22818.91|22943.38|22823.38|22943.38|22823.38|22938.91|22818.91|10
1630844250000|2021-09-05 12:17:30|22943.43|22823.43|22947.99|22827.99|22947.99|22827.99|22943.43|22823.43|10
1630844260000|2021-09-05 12:17:40|22946.42|22826.42|22949.46|22829.46|22949.54|22829.54|22946.42|22826.42|10
1630844270000|2021-09-05 12:17:50|22949.53|22829.53|22949.98|22829.98|22950.24|22830.24|22949.53|22829.53|10
1630844280000|2021-09-05 12:18:00|22950.23|22830.23|22950.61|22830.61|22950.73|22830.73|22950.23|22830.23|10
1630844290000|2021-09-05 12:18:10|22950.58|22830.58|22948.84|22828.84|22950.77|22830.77|22948.55|22828.55|10
1630844300000|2021-09-05 12:18:20|22949.02|22829.02|22952.57|22832.57|22952.57|22832.57|22949.02|22829.02|10
1630844310000|2021-09-05 12:18:30|22952.97|22832.97|22952.69|22832.69|22954.03|22834.03|22951.9|22831.9|10
1630844320000|2021-09-05 12:18:40|22952.74|22832.74|22950.56|22830.56|22952.83|22832.83|22950.56|22830.56|10
1630844330000|2021-09-05 12:18:50|22950.22|22830.22|22948.62|22828.62|22950.22|22830.22|22948.62|22828.62|10
1630844340000|2021-09-05 12:19:00|22949.15|22829.15|22947.37|22827.37|22949.4|22829.4|22947.37|22827.37|10
1630844350000|2021-09-05 12:19:10|22946.86|22826.86|22949.38|22829.38|22949.38|22829.38|22945.34|22825.34|10
1630844360000|2021-09-05 12:19:20|22949.53|22829.53|22948.33|22828.33|22949.7|22829.7|22948.33|22828.33|10
1630844370000|2021-09-05 12:19:30|22948.5|22828.5|22952.35|22832.35|22952.35|22832.35|22948.5|22828.5|10
1630844380000|2021-09-05 12:19:40|22952.27|22832.27|22954.76|22834.76|22954.76|22834.76|22952.27|22832.27|9
1630844390000|2021-09-05 12:19:50|22954.67|22834.67|22960.29|22840.29|22960.29|22840.29|22954.67|22834.67|10
1630844400000|2021-09-05 12:20:00|22960.31|22840.31|22961.27|22841.27|22961.41|22841.41|22960.31|22840.31|10
1630844410000|2021-09-05 12:20:10|22961.85|22841.85|22965.02|22845.02|22965.23|22845.23|22961.85|22841.85|10
1630844420000|2021-09-05 12:20:20|22965.08|22845.08|22966.64|22846.64|22966.7|22846.7|22964.24|22844.24|10
1630844430000|2021-09-05 12:20:30|22966.71|22846.71|22968|22848|22968|22848|22965.42|22845.42|9
1630844440000|2021-09-05 12:20:40|22969.74|22849.74|22967.51|22847.51|22969.74|22849.74|22966.41|22846.41|10
1630844450000|2021-09-05 12:20:50|22967.44|22847.44|22968.32|22848.32|22968.48|22848.48|22966.57|22846.57|10
1630844460000|2021-09-05 12:21:00|22969.73|22849.73|22973.26|22853.26|22974.34|22854.34|22969.59|22849.59|10
1630844470000|2021-09-05 12:21:10|22974.35|22854.35|22973.97|22853.97|22975.34|22855.34|22973.97|22853.97|10
1630844480000|2021-09-05 12:21:20|22973.71|22853.71|22977.98|22857.98|22977.98|22857.98|22973.71|22853.71|10
1630844490000|2021-09-05 12:21:30|22978|22858|22976.95|22856.95|22980.52|22860.52|22976.95|22856.95|10
1630844500000|2021-09-05 12:21:40|22976.99|22856.99|22977.65|22857.65|22978.56|22858.56|22976.48|22856.48|10
1630844510000|2021-09-05 12:21:50|22978.9|22858.9|22977.66|22857.66|22979.12|22859.12|22977.53|22857.53|10
1630844520000|2021-09-05 12:22:00|22978.98|22858.98|22978.64|22858.64|22978.98|22858.98|22976.9|22856.9|10
1630844530000|2021-09-05 12:22:10|22979.03|22859.03|22977.34|22857.34|22979.03|22859.03|22977.34|22857.34|10
1630844540000|2021-09-05 12:22:20|22977.13|22857.13|22973.68|22853.68|22977.13|22857.13|22973.68|22853.68|10
1630844550000|2021-09-05 12:22:30|22972.47|22852.47|22971.28|22851.28|22972.94|22852.94|22971.28|22851.28|10
1630844560000|2021-09-05 12:22:40|22972.58|22852.58|22971.73|22851.73|22972.58|22852.58|22971.4|22851.4|9
1630844570000|2021-09-05 12:22:50|22972.08|22852.08|22969.22|22849.22|22972.28|22852.28|22969.22|22849.22|10
1630844580000|2021-09-05 12:23:00|22969.42|22849.42|22971.37|22851.37|22971.53|22851.53|22969.33|22849.33|10
1630844590000|2021-09-05 12:23:10|22971.38|22851.38|22970.95|22850.95|22971.49|22851.49|22970.21|22850.21|10
1630844600000|2021-09-05 12:23:20|22970.77|22850.77|22967.79|22847.79|22970.77|22850.77|22967.79|22847.79|10
1630844610000|2021-09-05 12:23:30|22968.21|22848.21|22969.94|22849.94|22970.04|22850.04|22968.21|22848.21|10
1630844620000|2021-09-05 12:23:40|22970.23|22850.23|22966.41|22846.41|22970.23|22850.23|22966.41|22846.41|10
1630844630000|2021-09-05 12:23:50|22966.36|22846.36|22963.34|22843.34|22966.7|22846.7|22963.34|22843.34|10
1630844640000|2021-09-05 12:24:00|22962.33|22842.33|22962.41|22842.41|22962.41|22842.41|22959.18|22839.18|10
1630844650000|2021-09-05 12:24:10|22963|22843|22962.44|22842.44|22963.76|22843.76|22961.39|22841.39|10
1630844660000|2021-09-05 12:24:20|22962.73|22842.73|22965.49|22845.49|22965.49|22845.49|22962.73|22842.73|10
1630844670000|2021-09-05 12:24:30|22965.78|22845.78|22964.78|22844.78|22965.8|22845.8|22964.78|22844.78|10
1630844680000|2021-09-05 12:24:40|22965.71|22845.71|22964.39|22844.39|22965.86|22845.86|22964.39|22844.39|9
1630844690000|2021-09-05 12:24:50|22964.71|22844.71|22964.59|22844.59|22964.71|22844.71|22964.48|22844.48|9
1630844700000|2021-09-05 12:25:00|22964.9|22844.9|22963.69|22843.69|22966.4|22846.4|22963.54|22843.54|10
1630844710000|2021-09-05 12:25:10|22963.78|22843.78|22961.04|22841.04|22964.59|22844.59|22961.04|22841.04|10
1630844720000|2021-09-05 12:25:20|22961.01|22841.01|22959.4|22839.4|22961.01|22841.01|22959.4|22839.4|10
1630844730000|2021-09-05 12:25:30|22959.43|22839.43|22963.54|22843.54|22963.54|22843.54|22959.43|22839.43|10
1630844740000|2021-09-05 12:25:40|22964.28|22844.28|22964.7|22844.7|22965.34|22845.34|22963.09|22843.09|9
1630844750000|2021-09-05 12:25:50|22964.76|22844.76|22967.09|22847.09|22967.09|22847.09|22964.76|22844.76|10
1630844760000|2021-09-05 12:26:00|22967.63|22847.63|22968.53|22848.53|22969.58|22849.58|22967.63|22847.63|10
1630844770000|2021-09-05 12:26:10|22970.16|22850.16|22970.48|22850.48|22970.48|22850.48|22968.65|22848.65|9
1630844780000|2021-09-05 12:26:20|22970.17|22850.17|22968.62|22848.62|22972.17|22852.17|22968.38|22848.38|10
1630844790000|2021-09-05 12:26:30|22968.66|22848.66|22965.96|22845.96|22968.66|22848.66|22965.96|22845.96|10
1630844800000|2021-09-05 12:26:40|22963.29|22843.29|22959.19|22839.19|22963.48|22843.48|22959.19|22839.19|10
1630844810000|2021-09-05 12:26:50|22958.76|22838.76|22955.37|22835.37|22958.76|22838.76|22955.29|22835.29|10
1630844820000|2021-09-05 12:27:00|22954.95|22834.95|22954.02|22834.02|22954.95|22834.95|22953.82|22833.82|10
1630844830000|2021-09-05 12:27:10|22954.55|22834.55|22954.39|22834.39|22956.62|22836.62|22954.39|22834.39|9
1630844840000|2021-09-05 12:27:20|22954.93|22834.93|22955.4|22835.4|22957.09|22837.09|22954.93|22834.93|10
1630844850000|2021-09-05 12:27:30|22954.74|22834.74|22960.23|22840.23|22960.32|22840.32|22954.74|22834.74|10
1630844860000|2021-09-05 12:27:40|22960.43|22840.43|22960.36|22840.36|22960.68|22840.68|22959.8|22839.8|10
1630844870000|2021-09-05 12:27:50|22961.66|22841.66|22961.29|22841.29|22962.16|22842.16|22960.71|22840.71|10
1630844880000|2021-09-05 12:28:00|22961.75|22841.75|22963.49|22843.49|22964.54|22844.54|22961.34|22841.34|10
1630844890000|2021-09-05 12:28:10|22963.57|22843.57|22964.29|22844.29|22964.31|22844.31|22963.41|22843.41|10
1630844900000|2021-09-05 12:28:20|22964.55|22844.55|22966.78|22846.78|22966.78|22846.78|22964.32|22844.32|10
1630844910000|2021-09-05 12:28:30|22966.7|22846.7|22970.82|22850.82|22970.82|22850.82|22966.6|22846.6|10
1630844920000|2021-09-05 12:28:40|22971.98|22851.98|22977.78|22857.78|22977.96|22857.96|22971.98|22851.98|10
1630844930000|2021-09-05 12:28:50|22976.85|22856.85|22981.59|22861.59|22982.49|22862.49|22976.85|22856.85|9
1630844940000|2021-09-05 12:29:00|22982.3|22862.3|22981.02|22861.02|22982.37|22862.37|22979.99|22859.99|10
1630844950000|2021-09-05 12:29:10|22981.14|22861.14|22986.78|22866.78|22986.78|22866.78|22981.14|22861.14|10
1630844960000|2021-09-05 12:29:20|22988.46|22868.46|22986.47|22866.47|22988.46|22868.46|22986.47|22866.47|10
1630844970000|2021-09-05 12:29:30|22988.73|22868.73|23007.26|22887.26|23007.26|22887.26|22988.73|22868.73|10
1630844980000|2021-09-05 12:29:40|23009.7|22889.7|23014.92|22894.92|23015.23|22895.23|23009.7|22889.7|10
1630844990000|2021-09-05 12:29:50|23014.48|22894.48|23009.38|22889.38|23014.48|22894.48|23009.38|22889.38|10
1630845000000|2021-09-05 12:30:00|23007.77|22887.77|23009.25|22889.25|23009.25|22889.25|23006.62|22886.62|10
1630845010000|2021-09-05 12:30:10|23008.87|22888.87|23011.58|22891.58|23011.58|22891.58|23007.66|22887.66|10
1630845020000|2021-09-05 12:30:20|23011.44|22891.44|23014.82|22894.82|23014.82|22894.82|23011.44|22891.44|10
1630845030000|2021-09-05 12:30:30|23015.01|22895.01|23018.71|22898.71|23018.83|22898.83|23013.82|22893.82|10
1630845040000|2021-09-05 12:30:40|23019.15|22899.15|23021.21|22901.21|23021.35|22901.35|23019.15|22899.15|10
1630845050000|2021-09-05 12:30:50|23022.25|22902.25|23023.46|22903.46|23024.43|22904.43|23022.25|22902.25|10
1630845060000|2021-09-05 12:31:00|23023.54|22903.54|23024.77|22904.77|23024.77|22904.77|23022.25|22902.25|10
1630845070000|2021-09-05 12:31:10|23024.56|22904.56|23024.52|22904.52|23024.87|22904.87|23024.27|22904.27|9
1630845080000|2021-09-05 12:31:20|23024.44|22904.44|23022.32|22902.32|23024.44|22904.44|23022.32|22902.32|10
1630845090000|2021-09-05 12:31:30|23023.94|22903.94|23021.58|22901.58|23024.53|22904.53|23021.58|22901.58|10
1630845100000|2021-09-05 12:31:40|23021.24|22901.24|23018.3|22898.3|23021.24|22901.24|23018.3|22898.3|9
1630845110000|2021-09-05 12:31:50|23017.66|22897.66|23011.89|22891.89|23017.66|22897.66|23009.86|22889.86|10
1630845120000|2021-09-05 12:32:00|23012.21|22892.21|23008.98|22888.98|23012.66|22892.66|23008.98|22888.98|10
1630845130000|2021-09-05 12:32:10|23007.9|22887.9|23004.99|22884.99|23008.63|22888.63|23004.99|22884.99|10
1630845140000|2021-09-05 12:32:20|23004.43|22884.43|23002.46|22882.46|23004.43|22884.43|23002.46|22882.46|10
1630845150000|2021-09-05 12:32:30|23002.33|22882.33|23001.92|22881.92|23003.71|22883.71|23000.14|22880.14|10
1630845160000|2021-09-05 12:32:40|23002.07|22882.07|23002.4|22882.4|23002.4|22882.4|23001.3|22881.3|9
1630845170000|2021-09-05 12:32:50|23002.57|22882.57|23002.08|22882.08|23002.57|22882.57|23000.43|22880.43|10
1630845180000|2021-09-05 12:33:00|23002.58|22882.58|23003.56|22883.56|23003.62|22883.62|23002.58|22882.58|10
1630845190000|2021-09-05 12:33:10|23004.89|22884.89|23001.76|22881.76|23004.89|22884.89|23001.76|22881.76|9
1630845200000|2021-09-05 12:33:20|23000.72|22880.72|22995.66|22875.66|23000.82|22880.82|22995.66|22875.66|10
1630845210000|2021-09-05 12:33:30|22995.88|22875.88|22990.11|22870.11|22996.14|22876.14|22990.11|22870.11|10
1630845220000|2021-09-05 12:33:40|22990.23|22870.23|22995.17|22875.17|22995.17|22875.17|22990.23|22870.23|10
1630845230000|2021-09-05 12:33:50|22996.01|22876.01|22994.82|22874.82|22996.17|22876.17|22994.36|22874.36|10
1630845240000|2021-09-05 12:34:00|22993.48|22873.48|22995.52|22875.52|22995.52|22875.52|22992.83|22872.83|10
1630845250000|2021-09-05 12:34:10|22994.62|22874.62|23000.33|22880.33|23000.33|22880.33|22994.46|22874.46|10
1630845260000|2021-09-05 12:34:20|23001.39|22881.39|23002.12|22882.12|23003.69|22883.69|23001.39|22881.39|10
1630845270000|2021-09-05 12:34:30|23002.01|22882.01|23002.62|22882.62|23002.62|22882.62|23000.31|22880.31|10
1630845280000|2021-09-05 12:34:40|23002.89|22882.89|23003.08|22883.08|23003.9|22883.9|23002.89|22882.89|10
1630845290000|2021-09-05 12:34:50|23003.21|22883.21|23003.54|22883.54|23003.79|22883.79|23002.9|22882.9|10
1630845300000|2021-09-05 12:35:00|23003.67|22883.67|23001.8|22881.8|23003.67|22883.67|23001.02|22881.02|10
1630845310000|2021-09-05 12:35:10|23002.13|22882.13|23000.51|22880.51|23002.75|22882.75|22999.55|22879.55|10
1630845320000|2021-09-05 12:35:20|22999.78|22879.78|22997.02|22877.02|23000.17|22880.17|22997.02|22877.02|9
1630845330000|2021-09-05 12:35:30|22995.95|22875.95|22993.09|22873.09|22995.95|22875.95|22992.49|22872.49|10
1630845340000|2021-09-05 12:35:40|22992.61|22872.61|22992.01|22872.01|22992.96|22872.96|22991.7|22871.7|10
1630845350000|2021-09-05 12:35:50|22992.04|22872.04|22992|22872|22992.89|22872.89|22991.53|22871.53|10
1630845360000|2021-09-05 12:36:00|22991.66|22871.66|22990.36|22870.36|22991.66|22871.66|22990.36|22870.36|9
1630845370000|2021-09-05 12:36:10|22992.71|22872.71|22988.96|22868.96|22992.71|22872.71|22988.96|22868.96|9
1630845380000|2021-09-05 12:36:20|22989.08|22869.08|22984.75|22864.75|22989.19|22869.19|22984.75|22864.75|10
1630845390000|2021-09-05 12:36:30|22984.55|22864.55|22985.9|22865.9|22985.9|22865.9|22983.48|22863.48|10
1630845400000|2021-09-05 12:36:40|22986.38|22866.38|22985.54|22865.54|22986.8|22866.8|22985.53|22865.53|10
1630845410000|2021-09-05 12:36:50|22985.89|22865.89|22988.64|22868.64|22989.09|22869.09|22985.89|22865.89|10
1630845420000|2021-09-05 12:37:00|22988.65|22868.65|22987.53|22867.53|22988.94|22868.94|22986.82|22866.82|10
1630845430000|2021-09-05 12:37:10|22987.34|22867.34|22989.81|22869.81|22990.36|22870.36|22987.34|22867.34|10
1630845440000|2021-09-05 12:37:20|22990.65|22870.65|22989.81|22869.81|22991.45|22871.45|22989.81|22869.81|10
1630845450000|2021-09-05 12:37:30|22989.59|22869.59|22984.6|22864.6|22989.59|22869.59|22984.6|22864.6|10
1630845460000|2021-09-05 12:37:40|22984.3|22864.3|22982.68|22862.68|22984.3|22864.3|22981.79|22861.79|10
1630845470000|2021-09-05 12:37:50|22981.78|22861.78|22983.45|22863.45|22983.45|22863.45|22980.82|22860.82|10
1630845480000|2021-09-05 12:38:00|22983.25|22863.25|22982.32|22862.32|22983.46|22863.46|22982.09|22862.09|10
1630845490000|2021-09-05 12:38:10|22982.26|22862.26|22982.4|22862.4|22983.37|22863.37|22982.13|22862.13|10
1630845500000|2021-09-05 12:38:20|22982.03|22862.03|22982.83|22862.83|22982.83|22862.83|22981.38|22861.38|10
1630845510000|2021-09-05 12:38:30|22983.18|22863.18|22988.05|22868.05|22988.05|22868.05|22983|22863|9
1630845520000|2021-09-05 12:38:40|22987.97|22867.97|22986.29|22866.29|22987.97|22867.97|22986.16|22866.16|9
1630845530000|2021-09-05 12:38:50|22986.26|22866.26|22987.61|22867.61|22987.9|22867.9|22986.26|22866.26|9
1630845540000|2021-09-05 12:39:00|22988.2|22868.2|22988.81|22868.81|22988.81|22868.81|22987.66|22867.66|10
1630845550000|2021-09-05 12:39:10|22988.88|22868.88|22988.27|22868.27|22988.88|22868.88|22987.26|22867.26|10
1630845560000|2021-09-05 12:39:20|22988.15|22868.15|22988.24|22868.24|22988.88|22868.88|22986.86|22866.86|10
1630845570000|2021-09-05 12:39:30|22988.48|22868.48|22986.65|22866.65|22988.48|22868.48|22986.03|22866.03|10
1630845580000|2021-09-05 12:39:40|22985.25|22865.25|22988.54|22868.54|22988.56|22868.56|22985.25|22865.25|10
1630845590000|2021-09-05 12:39:50|22988.99|22868.99|22989.84|22869.84|22990.28|22870.28|22988.35|22868.35|9
1630845600000|2021-09-05 12:40:00|22989.45|22869.45|22983.95|22863.95|22989.45|22869.45|22983.95|22863.95|10
1630845610000|2021-09-05 12:40:10|22985.1|22865.1|22983.84|22863.84|22985.25|22865.25|22982.87|22862.87|10
1630845620000|2021-09-05 12:40:20|22984.27|22864.27|22982.18|22862.18|22984.27|22864.27|22982.18|22862.18|9
1630845630000|2021-09-05 12:40:30|22981.96|22861.96|22976.6|22856.6|22981.96|22861.96|22976.58|22856.58|10
1630845640000|2021-09-05 12:40:40|22976.56|22856.56|22975.28|22855.28|22977.26|22857.26|22975.28|22855.28|10
1630845650000|2021-09-05 12:40:50|22975.11|22855.11|22973.41|22853.41|22975.11|22855.11|22972.22|22852.22|10
1630845660000|2021-09-05 12:41:00|22973.59|22853.59|22971.01|22851.01|22973.8|22853.8|22971.01|22851.01|10
1630845670000|2021-09-05 12:41:10|22969.72|22849.72|22968.58|22848.58|22969.72|22849.72|22968.13|22848.13|10
1630845680000|2021-09-05 12:41:20|22968.54|22848.54|22969.29|22849.29|22969.29|22849.29|22968.4|22848.4|10
1630845690000|2021-09-05 12:41:30|22969.21|22849.21|22969.92|22849.92|22969.93|22849.93|22968.81|22848.81|10
1630845700000|2021-09-05 12:41:40|22969.86|22849.86|22969.58|22849.58|22972.15|22852.15|22969.51|22849.51|9
1630845710000|2021-09-05 12:41:50|22970.11|22850.11|22970.34|22850.34|22970.93|22850.93|22969.85|22849.85|10
1630845720000|2021-09-05 12:42:00|22970.36|22850.36|22973.48|22853.48|22973.48|22853.48|22970.36|22850.36|10
1630845730000|2021-09-05 12:42:10|22973.86|22853.86|22971.41|22851.41|22973.96|22853.96|22971.41|22851.41|10
1630845740000|2021-09-05 12:42:20|22971.62|22851.62|22967.32|22847.32|22971.62|22851.62|22967.32|22847.32|10
1630845750000|2021-09-05 12:42:30|22967.67|22847.67|22962.25|22842.25|22967.9|22847.9|22962.25|22842.25|10
1630845760000|2021-09-05 12:42:40|22960.69|22840.69|22958.62|22838.62|22960.69|22840.69|22958.24|22838.24|10
1630845770000|2021-09-05 12:42:50|22957.06|22837.06|22956.84|22836.84|22957.96|22837.96|22956.62|22836.62|10
1630845780000|2021-09-05 12:43:00|22956.88|22836.88|22947.5|22827.5|22956.88|22836.88|22947.5|22827.5|10
1630845790000|2021-09-05 12:43:10|22947.03|22827.03|22945.38|22825.38|22947.93|22827.93|22944.9|22824.9|10
1630845800000|2021-09-05 12:43:20|22944.15|22824.15|22940.93|22820.93|22944.15|22824.15|22939.83|22819.83|10
1630845810000|2021-09-05 12:43:30|22940.51|22820.51|22943.87|22823.87|22943.87|22823.87|22940.3|22820.3|9
1630845820000|2021-09-05 12:43:40|22943.9|22823.9|22943.34|22823.34|22944.4|22824.4|22942.9|22822.9|10
1630845830000|2021-09-05 12:43:50|22942.06|22822.06|22942.84|22822.84|22943.17|22823.17|22941.9|22821.9|10
1630845840000|2021-09-05 12:44:00|22942.97|22822.97|22943.66|22823.66|22946.1|22826.1|22942.86|22822.86|10
1630845850000|2021-09-05 12:44:10|22943.49|22823.49|22944.28|22824.28|22944.74|22824.74|22943.14|22823.14|10
1630845860000|2021-09-05 12:44:20|22944.33|22824.33|22941.8|22821.8|22945.29|22825.29|22941.8|22821.8|10
1630845870000|2021-09-05 12:44:30|22941.84|22821.84|22943.09|22823.09|22943.52|22823.52|22941.33|22821.33|10
1630845880000|2021-09-05 12:44:40|22943.2|22823.2|22943.27|22823.27|22944.26|22824.26|22943.2|22823.2|10
1630845890000|2021-09-05 12:44:50|22943.8|22823.8|22944.67|22824.67|22944.69|22824.69|22943.56|22823.56|10
1630845900000|2021-09-05 12:45:00|22945.02|22825.02|22946|22826|22946.04|22826.04|22945.02|22825.02|10
1630845910000|2021-09-05 12:45:10|22946.02|22826.02|22945.86|22825.86|22947.31|22827.31|22945.86|22825.86|10
1630845920000|2021-09-05 12:45:20|22946.17|22826.17|22945.7|22825.7|22946.21|22826.21|22945.42|22825.42|10
1630845930000|2021-09-05 12:45:30|22947.11|22827.11|22947.81|22827.81|22947.9|22827.9|22946.72|22826.72|10
1630845940000|2021-09-05 12:45:40|22948.47|22828.47|22952.45|22832.45|22952.45|22832.45|22948.47|22828.47|9
1630845950000|2021-09-05 12:45:50|22952.33|22832.33|22955.65|22835.65|22955.65|22835.65|22951.43|22831.43|10
1630845960000|2021-09-05 12:46:00|22955.95|22835.95|22962.3|22842.3|22962.3|22842.3|22955.95|22835.95|10
1630845970000|2021-09-05 12:46:10|22960.81|22840.81|22963.05|22843.05|22963.05|22843.05|22960.81|22840.81|10
1630845980000|2021-09-05 12:46:20|22963.82|22843.82|22967.09|22847.09|22967.09|22847.09|22963.82|22843.82|9
1630845990000|2021-09-05 12:46:30|22966.63|22846.63|22964.65|22844.65|22966.64|22846.64|22964.56|22844.56|10
1630846000000|2021-09-05 12:46:40|22966.55|22846.55|22967.36|22847.36|22967.73|22847.73|22966.52|22846.52|9
1630846010000|2021-09-05 12:46:50|22967.37|22847.37|22968.92|22848.92|22970.3|22850.3|22967.37|22847.37|10
1630846020000|2021-09-05 12:47:00|22970.32|22850.32|22969.82|22849.82|22971.6|22851.6|22969.03|22849.03|10
1630846030000|2021-09-05 12:47:10|22971.63|22851.63|22973.24|22853.24|22973.43|22853.43|22971.63|22851.63|10
1630846040000|2021-09-05 12:47:20|22973.33|22853.33|22974.99|22854.99|22974.99|22854.99|22973.33|22853.33|10
1630846050000|2021-09-05 12:47:30|22974.8|22854.8|22972.45|22852.45|22975.18|22855.18|22972.45|22852.45|10
1630846060000|2021-09-05 12:47:40|22970.79|22850.79|22965.33|22845.33|22970.79|22850.79|22965.09|22845.09|10
1630846070000|2021-09-05 12:47:50|22965.58|22845.58|22960.5|22840.5|22965.58|22845.58|22960.5|22840.5|9
1630846080000|2021-09-05 12:48:00|22960.12|22840.12|22957.62|22837.62|22960.25|22840.25|22957.62|22837.62|10
1630846090000|2021-09-05 12:48:10|22955.91|22835.91|22951.62|22831.62|22955.91|22835.91|22951.62|22831.62|9
1630846100000|2021-09-05 12:48:20|22951.89|22831.89|22949.16|22829.16|22952.17|22832.17|22949.16|22829.16|10
1630846110000|2021-09-05 12:48:30|22949.41|22829.41|22944.25|22824.25|22949.41|22829.41|22943.99|22823.99|10
1630846120000|2021-09-05 12:48:40|22945.11|22825.11|22949.23|22829.23|22949.23|22829.23|22944.45|22824.45|10
1630846130000|2021-09-05 12:48:50|22949.38|22829.38|22956.45|22836.45|22956.45|22836.45|22949.38|22829.38|10
1630846140000|2021-09-05 12:49:00|22955.43|22835.43|22956.43|22836.43|22956.89|22836.89|22955.43|22835.43|9
1630846150000|2021-09-05 12:49:10|22956.29|22836.29|22958.4|22838.4|22958.4|22838.4|22956.29|22836.29|10
1630846160000|2021-09-05 12:49:20|22957.99|22837.99|22959.95|22839.95|22961.21|22841.21|22957.99|22837.99|10
1630846170000|2021-09-05 12:49:30|22960.55|22840.55|22960.53|22840.53|22961.47|22841.47|22960.53|22840.53|10
1630846180000|2021-09-05 12:49:40|22960.45|22840.45|22959.43|22839.43|22961.57|22841.57|22959.43|22839.43|7
1630846190000|2021-09-05 12:49:50|22959.62|22839.62|22955.98|22835.98|22959.62|22839.62|22955.98|22835.98|9
1630846200000|2021-09-05 12:50:00|22956.05|22836.05|22955.84|22835.84|22957.35|22837.35|22955.71|22835.71|10
1630846210000|2021-09-05 12:50:10|22955.9|22835.9|22959.63|22839.63|22959.77|22839.77|22955.9|22835.9|10
1630846220000|2021-09-05 12:50:20|22960.02|22840.02|22960.46|22840.46|22960.46|22840.46|22958.05|22838.05|10
1630846230000|2021-09-05 12:50:30|22960.99|22840.99|22958.92|22838.92|22961.44|22841.44|22958.92|22838.92|10
1630846240000|2021-09-05 12:50:40|22959.03|22839.03|22955|22835|22959.09|22839.09|22955|22835|10
1630846250000|2021-09-05 12:50:50|22954.74|22834.74|22958.29|22838.29|22958.29|22838.29|22954.74|22834.74|10
1630846260000|2021-09-05 12:51:00|22959.03|22839.03|22961.47|22841.47|22961.47|22841.47|22959.03|22839.03|9
1630846270000|2021-09-05 12:51:10|22961.72|22841.72|22963.97|22843.97|22964.14|22844.14|22961.72|22841.72|10
1630846280000|2021-09-05 12:51:20|22964.12|22844.12|22970.53|22850.53|22970.53|22850.53|22964.01|22844.01|10
1630846290000|2021-09-05 12:51:30|22970.74|22850.74|22973.14|22853.14|22973.23|22853.23|22970.74|22850.74|10
1630846300000|2021-09-05 12:51:40|22973.52|22853.52|22976.03|22856.03|22976.31|22856.31|22972.49|22852.49|10
1630846310000|2021-09-05 12:51:50|22976.38|22856.38|22975.99|22855.99|22976.47|22856.47|22975.54|22855.54|9
1630846320000|2021-09-05 12:52:00|22975.84|22855.84|22982.32|22862.32|22982.32|22862.32|22975.84|22855.84|10
1630846330000|2021-09-05 12:52:10|22982.45|22862.45|22986.62|22866.62|22986.62|22866.62|22981.54|22861.54|10
1630846340000|2021-09-05 12:52:20|22986.89|22866.89|22987.55|22867.55|22988.75|22868.75|22986.89|22866.89|10
1630846350000|2021-09-05 12:52:30|22987.73|22867.73|22991.2|22871.2|22991.74|22871.74|22987.66|22867.66|10
1630846360000|2021-09-05 12:52:40|22990.53|22870.53|22989.56|22869.56|22990.53|22870.53|22989.02|22869.02|10
1630846370000|2021-09-05 12:52:50|22989.79|22869.79|22988.82|22868.82|22989.86|22869.86|22988.82|22868.82|10
1630846380000|2021-09-05 12:53:00|22988.86|22868.86|22992.62|22872.62|22992.62|22872.62|22988.86|22868.86|10
1630846390000|2021-09-05 12:53:10|22992.73|22872.73|22989.91|22869.91|22992.77|22872.77|22989.91|22869.91|10
1630846400000|2021-09-05 12:53:20|22989.99|22869.99|22991.44|22871.44|22991.72|22871.72|22989.99|22869.99|10
1630846410000|2021-09-05 12:53:30|22992.73|22872.73|22992.84|22872.84|22993.3|22873.3|22992.54|22872.54|9
1630846420000|2021-09-05 12:53:40|22993.04|22873.04|22992.31|22872.31|22993.75|22873.75|22991.98|22871.98|10
1630846430000|2021-09-05 12:53:50|22992.09|22872.09|22993.75|22873.75|22993.8|22873.8|22991.53|22871.53|10
1630846440000|2021-09-05 12:54:00|22993.35|22873.35|22987.07|22867.07|22993.35|22873.35|22987.07|22867.07|10
1630846450000|2021-09-05 12:54:10|22986.76|22866.76|22983.37|22863.37|22986.89|22866.89|22983.37|22863.37|10
1630846460000|2021-09-05 12:54:20|22983.21|22863.21|22980.33|22860.33|22983.21|22863.21|22979.52|22859.52|10
1630846470000|2021-09-05 12:54:30|22979.81|22859.81|22979.47|22859.47|22979.81|22859.81|22978.24|22858.24|10
1630846480000|2021-09-05 12:54:40|22979.05|22859.05|22979.46|22859.46|22979.46|22859.46|22978.03|22858.03|10
1630846490000|2021-09-05 12:54:50|22979.25|22859.25|22977.29|22857.29|22979.6|22859.6|22977.29|22857.29|10
1630846500000|2021-09-05 12:55:00|22976.99|22856.99|22972.57|22852.57|22976.99|22856.99|22972.57|22852.57|10
1630846510000|2021-09-05 12:55:10|22972.54|22852.54|22968.68|22848.68|22972.85|22852.85|22968.68|22848.68|10
1630846520000|2021-09-05 12:55:20|22968.63|22848.63|22966.64|22846.64|22969.65|22849.65|22966.64|22846.64|9
1630846530000|2021-09-05 12:55:30|22965.71|22845.71|22963.05|22843.05|22965.97|22845.97|22963.05|22843.05|10
1630846540000|2021-09-05 12:55:40|22962.52|22842.52|22961.9|22841.9|22962.63|22842.63|22961.58|22841.58|10
1630846550000|2021-09-05 12:55:50|22961.77|22841.77|22962.55|22842.55|22962.62|22842.62|22961.48|22841.48|10
1630846560000|2021-09-05 12:56:00|22962.04|22842.04|22963.9|22843.9|22964.02|22844.02|22962.04|22842.04|10
1630846570000|2021-09-05 12:56:10|22963.96|22843.96|22965.25|22845.25|22965.25|22845.25|22963.8|22843.8|9
1630846580000|2021-09-05 12:56:20|22965.04|22845.04|22963.25|22843.25|22965.04|22845.04|22963.25|22843.25|10
1630846590000|2021-09-05 12:56:30|22962.97|22842.97|22963.14|22843.14|22963.44|22843.44|22961.51|22841.51|8
1630846600000|2021-09-05 12:56:40|22963.12|22843.12|22964.73|22844.73|22964.73|22844.73|22962.38|22842.38|10
1630846610000|2021-09-05 12:56:50|22964.14|22844.14|22963.02|22843.02|22964.14|22844.14|22962.81|22842.81|9
1630846620000|2021-09-05 12:57:00|22963.35|22843.35|22963.15|22843.15|22964.12|22844.12|22963.15|22843.15|9
1630846630000|2021-09-05 12:57:10|22963.33|22843.33|22961.83|22841.83|22963.33|22843.33|22961.75|22841.75|10
1630846640000|2021-09-05 12:57:20|22962.01|22842.01|22966.94|22846.94|22966.94|22846.94|22962.01|22842.01|10
1630846650000|2021-09-05 12:57:30|22967.39|22847.39|22965.97|22845.97|22967.39|22847.39|22965.68|22845.68|10
1630846660000|2021-09-05 12:57:40|22966.15|22846.15|22971.4|22851.4|22971.4|22851.4|22966.15|22846.15|9
1630846670000|2021-09-05 12:57:50|22969.93|22849.93|22971.17|22851.17|22971.17|22851.17|22969.61|22849.61|10
1630846680000|2021-09-05 12:58:00|22971.57|22851.57|22973.49|22853.49|22973.84|22853.84|22971.57|22851.57|10
1630846690000|2021-09-05 12:58:10|22973.73|22853.73|22977.84|22857.84|22977.84|22857.84|22973.61|22853.61|10
1630846700000|2021-09-05 12:58:20|22978.19|22858.19|22983.22|22863.22|22983.22|22863.22|22978.19|22858.19|10
1630846710000|2021-09-05 12:58:30|22983.64|22863.64|22982.31|22862.31|22984.16|22864.16|22982.31|22862.31|9
1630846720000|2021-09-05 12:58:40|22982.42|22862.42|22979.13|22859.13|22983.89|22863.89|22979.13|22859.13|10
1630846730000|2021-09-05 12:58:50|22979.22|22859.22|22978.95|22858.95|22980.21|22860.21|22978.39|22858.39|10
1630846740000|2021-09-05 12:59:00|22978.71|22858.71|22978.57|22858.57|22979.41|22859.41|22978.57|22858.57|10
1630846750000|2021-09-05 12:59:10|22978.96|22858.96|22979.5|22859.5|22979.5|22859.5|22978.69|22858.69|10
1630846760000|2021-09-05 12:59:20|22979.39|22859.39|22982.2|22862.2|22982.2|22862.2|22979.39|22859.39|10
1630846770000|2021-09-05 12:59:30|22982.16|22862.16|22981.14|22861.14|22982.5|22862.5|22981|22861|9
1630846780000|2021-09-05 12:59:40|22980.96|22860.96|22982.62|22862.62|22982.8|22862.8|22980.96|22860.96|10
1630846790000|2021-09-05 12:59:50|22982.73|22862.73|22983.7|22863.7|22983.85|22863.85|22982.73|22862.73|9
1630846800000|2021-09-05 13:00:00|22983.63|22863.63|22985.02|22865.02|22985.55|22865.55|22983.63|22863.63|10
1630846810000|2021-09-05 13:00:10|22985.71|22865.71|22986.08|22866.08|22987.66|22867.66|22985.53|22865.53|10
1630846820000|2021-09-05 13:00:20|22985.66|22865.66|22988.33|22868.33|22988.33|22868.33|22985.17|22865.17|10
1630846830000|2021-09-05 13:00:30|22987.98|22867.98|22987.36|22867.36|22987.98|22867.98|22986.53|22866.53|9
1630846840000|2021-09-05 13:00:40|22987.26|22867.26|22989.3|22869.3|22989.54|22869.54|22986.98|22866.98|10
1630846850000|2021-09-05 13:00:50|22989.49|22869.49|22992.67|22872.67|22992.67|22872.67|22989.49|22869.49|10
1630846860000|2021-09-05 13:01:00|22992.99|22872.99|22994.26|22874.26|22994.86|22874.86|22992.82|22872.82|10
1630846870000|2021-09-05 13:01:10|22994.28|22874.28|23000.03|22880.03|23000.26|22880.26|22994.12|22874.12|10
1630846880000|2021-09-05 13:01:20|23001.97|22881.97|23003.34|22883.34|23004.38|22884.38|23001.97|22881.97|10
1630846890000|2021-09-05 13:01:30|23002.96|22882.96|22996.48|22876.48|23002.96|22882.96|22995.77|22875.77|10
1630846900000|2021-09-05 13:01:40|22995.98|22875.98|22991.64|22871.64|22995.98|22875.98|22991.64|22871.64|10
1630846910000|2021-09-05 13:01:50|22991.01|22871.01|22984.32|22864.32|22991.01|22871.01|22984.32|22864.32|10
1630846920000|2021-09-05 13:02:00|22983.97|22863.97|22981.47|22861.47|22983.97|22863.97|22979.77|22859.77|10
1630846930000|2021-09-05 13:02:10|22981.52|22861.52|22980.03|22860.03|22981.52|22861.52|22979.79|22859.79|10
1630846940000|2021-09-05 13:02:20|22979.58|22859.58|22971.87|22851.87|22979.58|22859.58|22971.87|22851.87|10
1630846950000|2021-09-05 13:02:30|22971.71|22851.71|22974.8|22854.8|22974.83|22854.83|22971.71|22851.71|10
1630846960000|2021-09-05 13:02:40|22975.05|22855.05|22980.09|22860.09|22980.12|22860.12|22975.05|22855.05|10
1630846970000|2021-09-05 13:02:50|22980.17|22860.17|22983.08|22863.08|22983.08|22863.08|22980.04|22860.04|10
1630846980000|2021-09-05 13:03:00|22983.23|22863.23|22987.5|22867.5|22987.5|22867.5|22982.24|22862.24|9
1630846990000|2021-09-05 13:03:10|22988.17|22868.17|22990.97|22870.97|22991.04|22871.04|22988.17|22868.17|9
1630847000000|2021-09-05 13:03:20|22991.49|22871.49|22990.41|22870.41|22992.15|22872.15|22990.2|22870.2|10
1630847010000|2021-09-05 13:03:30|22990.44|22870.44|22996.33|22876.33|22996.33|22876.33|22990.44|22870.44|10
1630847020000|2021-09-05 13:03:40|22996.28|22876.28|22997.85|22877.85|22999.25|22879.25|22996.28|22876.28|10
1630847030000|2021-09-05 13:03:50|22998.49|22878.49|22999.65|22879.65|22999.67|22879.67|22998.49|22878.49|9
1630847040000|2021-09-05 13:04:00|22999.76|22879.76|23000.44|22880.44|23000.88|22880.88|22999.36|22879.36|10
1630847050000|2021-09-05 13:04:10|23001.09|22881.09|23004.53|22884.53|23004.53|22884.53|22999.9|22879.9|10
1630847060000|2021-09-05 13:04:20|23004.58|22884.58|23006.17|22886.17|23006.17|22886.17|23003.51|22883.51|10
1630847070000|2021-09-05 13:04:30|23006.94|22886.94|23008.84|22888.84|23008.84|22888.84|23006.5|22886.5|10
1630847080000|2021-09-05 13:04:40|23009.52|22889.52|23013.16|22893.16|23013.16|22893.16|23009.52|22889.52|10
1630847090000|2021-09-05 13:04:50|23013.04|22893.04|23014.95|22894.95|23014.95|22894.95|23013.04|22893.04|10
1630847100000|2021-09-05 13:05:00|23015.19|22895.19|23015.97|22895.97|23017.1|22897.1|23015.19|22895.19|10
1630847110000|2021-09-05 13:05:10|23015.87|22895.87|23014.58|22894.58|23016.05|22896.05|23014.58|22894.58|10
1630847120000|2021-09-05 13:05:20|23014.51|22894.51|23014.65|22894.65|23016.19|22896.19|23014.51|22894.51|10
1630847130000|2021-09-05 13:05:30|23014.62|22894.62|23014.5|22894.5|23015.73|22895.73|23014.46|22894.46|10
1630847140000|2021-09-05 13:05:40|23014.15|22894.15|23010.65|22890.65|23014.15|22894.15|23010.65|22890.65|9
1630847150000|2021-09-05 13:05:50|23010.17|22890.17|23006.44|22886.44|23010.23|22890.23|23006.44|22886.44|10
1630847160000|2021-09-05 13:06:00|23006.18|22886.18|23002.98|22882.98|23006.18|22886.18|23002.98|22882.98|8
1630847170000|2021-09-05 13:06:10|23003.09|22883.09|23003|22883|23004.6|22884.6|23002.89|22882.89|10
1630847180000|2021-09-05 13:06:20|23003.19|22883.19|23003.59|22883.59|23003.59|22883.59|23002.58|22882.58|9
1630847190000|2021-09-05 13:06:30|23003.78|22883.78|23004|22884|23004.44|22884.44|23003.78|22883.78|10
1630847200000|2021-09-05 13:06:40|23003.94|22883.94|23003.45|22883.45|23003.94|22883.94|23003.33|22883.33|9
1630847210000|2021-09-05 13:06:50|23003.77|22883.77|23003.03|22883.03|23003.78|22883.78|23002.58|22882.58|10
1630847220000|2021-09-05 13:07:00|23002.69|22882.69|23002.78|22882.78|23004.5|22884.5|23002.69|22882.69|10
1630847230000|2021-09-05 13:07:10|23001.89|22881.89|23001.31|22881.31|23002.55|22882.55|23001.28|22881.28|10
1630847240000|2021-09-05 13:07:20|23001.39|22881.39|22998.12|22878.12|23001.39|22881.39|22998.12|22878.12|10
1630847250000|2021-09-05 13:07:30|22996.71|22876.71|22997.49|22877.49|22997.49|22877.49|22996.71|22876.71|10
1630847260000|2021-09-05 13:07:40|22997.46|22877.46|22998.37|22878.37|22998.37|22878.37|22997.46|22877.46|10
1630847270000|2021-09-05 13:07:50|22998.87|22878.87|22993.35|22873.35|22998.87|22878.87|22993.35|22873.35|10
1630847280000|2021-09-05 13:08:00|22992.44|22872.44|22988.92|22868.92|22992.47|22872.47|22988.92|22868.92|10
1630847290000|2021-09-05 13:08:10|22988.74|22868.74|22984.85|22864.85|22989.48|22869.48|22984.85|22864.85|10
1630847300000|2021-09-05 13:08:20|22984.13|22864.13|22989.87|22869.87|22989.87|22869.87|22984.13|22864.13|10
1630847310000|2021-09-05 13:08:30|22989.18|22869.18|22994.67|22874.67|22994.67|22874.67|22988.65|22868.65|10
1630847320000|2021-09-05 13:08:40|22992.84|22872.84|22991.68|22871.68|22992.84|22872.84|22990.89|22870.89|10
1630847330000|2021-09-05 13:08:50|22991.54|22871.54|22990.65|22870.65|22992.01|22872.01|22990.39|22870.39|10
1630847340000|2021-09-05 13:09:00|22990.88|22870.88|22993.05|22873.05|22993.05|22873.05|22990.88|22870.88|10
1630847350000|2021-09-05 13:09:10|22994.29|22874.29|22994.7|22874.7|22994.71|22874.71|22993.72|22873.72|10
1630847360000|2021-09-05 13:09:20|22995|22875|22995.07|22875.07|22996.25|22876.25|22995|22875|9
1630847370000|2021-09-05 13:09:30|22995.44|22875.44|22995.7|22875.7|22996.03|22876.03|22993.02|22873.02|10
1630847380000|2021-09-05 13:09:40|22995.62|22875.62|22994.57|22874.57|22995.91|22875.91|22994.56|22874.56|10
1630847390000|2021-09-05 13:09:50|22993.48|22873.48|22996.26|22876.26|22996.26|22876.26|22993.21|22873.21|10
1630847400000|2021-09-05 13:10:00|22996.47|22876.47|22993.7|22873.7|22996.47|22876.47|22993.5|22873.5|10
1630847410000|2021-09-05 13:10:10|22993.62|22873.62|22994.67|22874.67|22994.67|22874.67|22993.38|22873.38|10
1630847420000|2021-09-05 13:10:20|22994.51|22874.51|22994.5|22874.5|22995.59|22875.59|22993.27|22873.27|10
1630847430000|2021-09-05 13:10:30|22993.15|22873.15|22993.48|22873.48|22994.48|22874.48|22992.99|22872.99|10
1630847440000|2021-09-05 13:10:40|22993.84|22873.84|22993.13|22873.13|22993.84|22873.84|22992.39|22872.39|10
1630847450000|2021-09-05 13:10:50|22992.02|22872.02|22992.91|22872.91|22992.91|22872.91|22991.31|22871.31|10
1630847460000|2021-09-05 13:11:00|22992.69|22872.69|22992.65|22872.65|22993.2|22873.2|22992.49|22872.49|10
1630847470000|2021-09-05 13:11:10|22992.43|22872.43|22990.96|22870.96|22992.43|22872.43|22990.83|22870.83|10
1630847480000|2021-09-05 13:11:20|22990.57|22870.57|22987.08|22867.08|22990.57|22870.57|22987.08|22867.08|10
1630847490000|2021-09-05 13:11:30|22986.82|22866.82|22985.31|22865.31|22987.21|22867.21|22985.31|22865.31|9
1630847500000|2021-09-05 13:11:40|22985.35|22865.35|22984.49|22864.49|22985.35|22865.35|22984.13|22864.13|10
1630847510000|2021-09-05 13:11:50|22984.34|22864.34|22986.32|22866.32|22986.32|22866.32|22984.34|22864.34|10
1630847520000|2021-09-05 13:12:00|22986.72|22866.72|22985.97|22865.97|22986.72|22866.72|22985.6|22865.6|9
1630847530000|2021-09-05 13:12:10|22985.81|22865.81|22984.9|22864.9|22985.81|22865.81|22984.79|22864.79|10
1630847540000|2021-09-05 13:12:20|22984.36|22864.36|22981.1|22861.1|22984.36|22864.36|22981.1|22861.1|10
1630847550000|2021-09-05 13:12:30|22980.71|22860.71|22977.15|22857.15|22980.71|22860.71|22977.15|22857.15|10
1630847560000|2021-09-05 13:12:40|22977.35|22857.35|22980.13|22860.13|22980.13|22860.13|22977.35|22857.35|10
1630847570000|2021-09-05 13:12:50|22980.33|22860.33|22978.49|22858.49|22980.33|22860.33|22977.67|22857.67|10
1630847580000|2021-09-05 13:13:00|22979.73|22859.73|22980.72|22860.72|22980.83|22860.83|22979.37|22859.37|10
1630847590000|2021-09-05 13:13:10|22980.53|22860.53|22978.74|22858.74|22980.99|22860.99|22978.74|22858.74|10
1630847600000|2021-09-05 13:13:20|22978.48|22858.48|22978.98|22858.98|22979.23|22859.23|22978.31|22858.31|10
1630847610000|2021-09-05 13:13:30|22979.1|22859.1|22978.21|22858.21|22980.22|22860.22|22978.21|22858.21|8
1630847620000|2021-09-05 13:13:40|22978.02|22858.02|22975.52|22855.52|22978.17|22858.17|22975.52|22855.52|10
1630847630000|2021-09-05 13:13:50|22975.48|22855.48|22974.48|22854.48|22975.49|22855.49|22974.38|22854.38|10
1630847640000|2021-09-05 13:14:00|22974.22|22854.22|22971.74|22851.74|22974.22|22854.22|22971.74|22851.74|10
1630847650000|2021-09-05 13:14:10|22971.63|22851.63|22970.35|22850.35|22971.63|22851.63|22970.35|22850.35|10
1630847660000|2021-09-05 13:14:20|22969.46|22849.46|22967.82|22847.82|22969.89|22849.89|22967.82|22847.82|9
1630847670000|2021-09-05 13:14:30|22969.15|22849.15|22968.67|22848.67|22969.36|22849.36|22968.37|22848.37|10
1630847680000|2021-09-05 13:14:40|22968.69|22848.69|22972.37|22852.37|22972.37|22852.37|22968.51|22848.51|10
1630847690000|2021-09-05 13:14:50|22971.57|22851.57|22976.32|22856.32|22976.32|22856.32|22971.57|22851.57|10
1630847700000|2021-09-05 13:15:00|22976.67|22856.67|22975.92|22855.92|22976.67|22856.67|22975.92|22855.92|10
1630847710000|2021-09-05 13:15:10|22978.28|22858.28|22978.32|22858.32|22978.68|22858.68|22977.38|22857.38|10
1630847720000|2021-09-05 13:15:20|22978.9|22858.9|22975.77|22855.77|22978.9|22858.9|22974.7|22854.7|10
1630847730000|2021-09-05 13:15:30|22975.55|22855.55|22975.53|22855.53|22977.5|22857.5|22975.53|22855.53|10
1630847740000|2021-09-05 13:15:40|22975.69|22855.69|22977.16|22857.16|22977.17|22857.17|22975.37|22855.37|10
1630847750000|2021-09-05 13:15:50|22977.6|22857.6|22978.23|22858.23|22978.68|22858.68|22977.06|22857.06|10
1630847760000|2021-09-05 13:16:00|22978.31|22858.31|22977.26|22857.26|22978.66|22858.66|22977.26|22857.26|10
1630847770000|2021-09-05 13:16:10|22977.64|22857.64|22977.59|22857.59|22977.93|22857.93|22977.3|22857.3|9
1630847780000|2021-09-05 13:16:20|22977.3|22857.3|22974.74|22854.74|22977.3|22857.3|22974.74|22854.74|10
1630847790000|2021-09-05 13:16:30|22974.83|22854.83|22976.85|22856.85|22976.85|22856.85|22974.7|22854.7|10
1630847800000|2021-09-05 13:16:40|22977|22857|22973.81|22853.81|22977|22857|22973.81|22853.81|9
1630847810000|2021-09-05 13:16:50|22972.96|22852.96|22973.9|22853.9|22973.9|22853.9|22972.94|22852.94|9
1630847820000|2021-09-05 13:17:00|22974.29|22854.29|22975.61|22855.61|22975.79|22855.79|22974.26|22854.26|10
1630847830000|2021-09-05 13:17:10|22975.59|22855.59|22976.04|22856.04|22976.2|22856.2|22974.89|22854.89|9
1630847840000|2021-09-05 13:17:20|22976.17|22856.17|22973.78|22853.78|22976.55|22856.55|22973.78|22853.78|10
1630847850000|2021-09-05 13:17:30|22973.61|22853.61|22977.62|22857.62|22977.65|22857.65|22973.2|22853.2|10
1630847860000|2021-09-05 13:17:40|22977.61|22857.61|22977.48|22857.48|22977.65|22857.65|22975.03|22855.03|10
1630847870000|2021-09-05 13:17:50|22977.77|22857.77|22976.63|22856.63|22978.07|22858.07|22976.63|22856.63|9
1630847880000|2021-09-05 13:18:00|22977.24|22857.24|22975.47|22855.47|22977.42|22857.42|22975.47|22855.47|9
1630847890000|2021-09-05 13:18:10|22975.88|22855.88|22976.88|22856.88|22976.88|22856.88|22975.34|22855.34|10
1630847900000|2021-09-05 13:18:20|22977.01|22857.01|22978.28|22858.28|22979.6|22859.6|22977.01|22857.01|10
1630847910000|2021-09-05 13:18:30|22978.02|22858.02|22980.3|22860.3|22980.52|22860.52|22978.02|22858.02|10
1630847920000|2021-09-05 13:18:40|22980.72|22860.72|22983.51|22863.51|22983.8|22863.8|22980.72|22860.72|9
1630847930000|2021-09-05 13:18:50|22983.57|22863.57|22986.98|22866.98|22986.98|22866.98|22983.57|22863.57|9
1630847940000|2021-09-05 13:19:00|22987.29|22867.29|22988.3|22868.3|22988.31|22868.31|22987.29|22867.29|9
1630847950000|2021-09-05 13:19:10|22988.54|22868.54|22989.46|22869.46|22989.7|22869.7|22988.31|22868.31|10
1630847960000|2021-09-05 13:19:20|22989.52|22869.52|22988.42|22868.42|22989.52|22869.52|22988.41|22868.41|10
1630847970000|2021-09-05 13:19:30|22988.27|22868.27|22986.62|22866.62|22988.52|22868.52|22986.62|22866.62|10
1630847980000|2021-09-05 13:19:40|22986.57|22866.57|22988.24|22868.24|22988.44|22868.44|22986.23|22866.23|9
1630847990000|2021-09-05 13:19:50|22988.74|22868.74|22986.95|22866.95|22989.14|22869.14|22986.64|22866.64|10
1630848000000|2021-09-05 13:20:00|22986.5|22866.5|22985.27|22865.27|22987.01|22867.01|22985.27|22865.27|10
1630848010000|2021-09-05 13:20:10|22985.13|22865.13|22984.61|22864.61|22985.13|22865.13|22984.19|22864.19|10
1630848020000|2021-09-05 13:20:20|22986.02|22866.02|22984.83|22864.83|22986.02|22866.02|22984.72|22864.72|10
1630848030000|2021-09-05 13:20:30|22985.01|22865.01|22986.24|22866.24|22986.44|22866.44|22984.35|22864.35|10
1630848040000|2021-09-05 13:20:40|22986.12|22866.12|22987.35|22867.35|22987.42|22867.42|22986|22866|10
1630848050000|2021-09-05 13:20:50|22987.23|22867.23|22987.7|22867.7|22987.7|22867.7|22986.99|22866.99|9
1630848060000|2021-09-05 13:21:00|22987.73|22867.73|22989.24|22869.24|22989.24|22869.24|22987.57|22867.57|9
1630848070000|2021-09-05 13:21:10|22989.01|22869.01|22989.97|22869.97|22989.97|22869.97|22988.87|22868.87|10
1630848080000|2021-09-05 13:21:20|22990.65|22870.65|22993.77|22873.77|22993.77|22873.77|22990.65|22870.65|10
1630848090000|2021-09-05 13:21:30|22993.83|22873.83|22991.9|22871.9|22993.87|22873.87|22991.48|22871.48|10
1630848100000|2021-09-05 13:21:40|22991.44|22871.44|22984.35|22864.35|22991.44|22871.44|22983.23|22863.23|10
1630848110000|2021-09-05 13:21:50|22984.26|22864.26|22983.74|22863.74|22984.26|22864.26|22983.51|22863.51|10
1630848120000|2021-09-05 13:22:00|22983.52|22863.52|22983.83|22863.83|22984.43|22864.43|22983.38|22863.38|9
1630848130000|2021-09-05 13:22:10|22983.94|22863.94|22980.51|22860.51|22983.94|22863.94|22980.35|22860.35|9
1630848140000|2021-09-05 13:22:20|22980.45|22860.45|22979.69|22859.69|22981.18|22861.18|22979.69|22859.69|10
1630848150000|2021-09-05 13:22:30|22978.97|22858.97|22980.77|22860.77|22981.58|22861.58|22978.97|22858.97|10
1630848160000|2021-09-05 13:22:40|22980.69|22860.69|22979.6|22859.6|22980.69|22860.69|22979.6|22859.6|10
1630848170000|2021-09-05 13:22:50|22979.61|22859.61|22978.25|22858.25|22979.61|22859.61|22978.25|22858.25|10
1630848180000|2021-09-05 13:23:00|22978.39|22858.39|22978.02|22858.02|22978.75|22858.75|22977.76|22857.76|10
1630848190000|2021-09-05 13:23:10|22977.43|22857.43|22975.93|22855.93|22977.43|22857.43|22974.01|22854.01|10
1630848200000|2021-09-05 13:23:20|22975.2|22855.2|22976.65|22856.65|22976.65|22856.65|22975.13|22855.13|10
1630848210000|2021-09-05 13:23:30|22977.26|22857.26|22982.45|22862.45|22982.75|22862.75|22977.26|22857.26|10
1630848220000|2021-09-05 13:23:40|22982.6|22862.6|22983.46|22863.46|22983.46|22863.46|22981.14|22861.14|10
1630848230000|2021-09-05 13:23:50|22984.46|22864.46|22989.01|22869.01|22989.01|22869.01|22984.46|22864.46|10
1630848240000|2021-09-05 13:24:00|22989.2|22869.2|22988.3|22868.3|22990.04|22870.04|22988.13|22868.13|10
1630848250000|2021-09-05 13:24:10|22988.76|22868.76|22992.8|22872.8|22992.8|22872.8|22988.76|22868.76|10
1630848260000|2021-09-05 13:24:20|22993.32|22873.32|22993.17|22873.17|22995.01|22875.01|22992.26|22872.26|9
1630848270000|2021-09-05 13:24:30|22992.8|22872.8|22989.65|22869.65|22992.8|22872.8|22988.74|22868.74|10
1630848280000|2021-09-05 13:24:40|22989.9|22869.9|22988.34|22868.34|22990.21|22870.21|22988.34|22868.34|10
1630848290000|2021-09-05 13:24:50|22988.32|22868.32|22987.32|22867.32|22988.34|22868.34|22987.24|22867.24|10
1630848300000|2021-09-05 13:25:00|22986.92|22866.92|22983.79|22863.79|22987.01|22867.01|22982.92|22862.92|10
1630848310000|2021-09-05 13:25:10|22984.15|22864.15|22985.74|22865.74|22985.74|22865.74|22984|22864|9
1630848320000|2021-09-05 13:25:20|22985.86|22865.86|22985.59|22865.59|22986.43|22866.43|22985.54|22865.54|10
1630848330000|2021-09-05 13:25:30|22985.46|22865.46|22982.59|22862.59|22985.46|22865.46|22981.78|22861.78|9
1630848340000|2021-09-05 13:25:40|22982.77|22862.77|22978.26|22858.26|22982.77|22862.77|22978.26|22858.26|10
1630848350000|2021-09-05 13:25:50|22977.99|22857.99|22976.99|22856.99|22979.28|22859.28|22976.99|22856.99|10
1630848360000|2021-09-05 13:26:00|22976.96|22856.96|22979.01|22859.01|22979.45|22859.45|22976.96|22856.96|10
1630848370000|2021-09-05 13:26:10|22977.45|22857.45|22978.62|22858.62|22979.32|22859.32|22977.27|22857.27|10
1630848380000|2021-09-05 13:26:20|22977.42|22857.42|22979.86|22859.86|22979.86|22859.86|22977.31|22857.31|10
1630848390000|2021-09-05 13:26:30|22980.22|22860.22|22978.47|22858.47|22980.22|22860.22|22977.72|22857.72|10
1630848400000|2021-09-05 13:26:40|22978.5|22858.5|22978.71|22858.71|22979.23|22859.23|22977.89|22857.89|10
1630848410000|2021-09-05 13:26:50|22978.66|22858.66|22978.67|22858.67|22978.67|22858.67|22978.25|22858.25|10
1630848420000|2021-09-05 13:27:00|22978.72|22858.72|22981.82|22861.82|22981.82|22861.82|22977.39|22857.39|10
1630848430000|2021-09-05 13:27:10|22982.13|22862.13|22985.94|22865.94|22985.94|22865.94|22982.13|22862.13|10
1630848440000|2021-09-05 13:27:20|22986.7|22866.7|22991.36|22871.36|22991.36|22871.36|22986.7|22866.7|10
1630848450000|2021-09-05 13:27:30|22991.3|22871.3|22994.09|22874.09|22994.09|22874.09|22991|22871|10
1630848460000|2021-09-05 13:27:40|22993.95|22873.95|22993.51|22873.51|22993.95|22873.95|22991.81|22871.81|9
1630848470000|2021-09-05 13:27:50|22993.92|22873.92|22996.51|22876.51|22996.51|22876.51|22993.54|22873.54|10
1630848480000|2021-09-05 13:28:00|22997.22|22877.22|22998.85|22878.85|22998.85|22878.85|22997.22|22877.22|10
1630848490000|2021-09-05 13:28:10|22998.56|22878.56|22999.72|22879.72|22999.72|22879.72|22998.51|22878.51|8
1630848500000|2021-09-05 13:28:20|22999.65|22879.65|22997.1|22877.1|22999.72|22879.72|22996.72|22876.72|10
1630848510000|2021-09-05 13:28:30|22996.89|22876.89|23002.14|22882.14|23002.14|22882.14|22996.84|22876.84|10
1630848520000|2021-09-05 13:28:40|23002.39|22882.39|23003.7|22883.7|23003.81|22883.81|23002.39|22882.39|9
1630848530000|2021-09-05 13:28:50|23004.21|22884.21|23005.87|22885.87|23005.87|22885.87|23004.21|22884.21|10
1630848540000|2021-09-05 13:29:00|23005.78|22885.78|23004.5|22884.5|23006.44|22886.44|23004.17|22884.17|10
1630848550000|2021-09-05 13:29:10|23004.39|22884.39|23002.49|22882.49|23005.03|22885.03|23002.13|22882.13|10
1630848560000|2021-09-05 13:29:20|23002.43|22882.43|23006.26|22886.26|23006.26|22886.26|23002.37|22882.37|9
1630848570000|2021-09-05 13:29:30|23006.69|22886.69|23009.03|22889.03|23009.08|22889.08|23005.36|22885.36|10
1630848580000|2021-09-05 13:29:40|23008.68|22888.68|23007.8|22887.8|23008.68|22888.68|23007.05|22887.05|10
1630848590000|2021-09-05 13:29:50|23008.8|22888.8|23008.26|22888.26|23009.47|22889.47|23008.26|22888.26|10
1630848600000|2021-09-05 13:30:00|23007.81|22887.81|23008.86|22888.86|23009.51|22889.51|23007.52|22887.52|10
1630848610000|2021-09-05 13:30:10|23008.65|22888.65|23006.67|22886.67|23008.65|22888.65|23006.35|22886.35|10
1630848620000|2021-09-05 13:30:20|23006.52|22886.52|23004.81|22884.81|23006.52|22886.52|23004.58|22884.58|10
1630848630000|2021-09-05 13:30:30|23002.84|22882.84|23004.25|22884.25|23004.25|22884.25|23002.35|22882.35|10
1630848640000|2021-09-05 13:30:40|23003.09|22883.09|23004.25|22884.25|23004.25|22884.25|23002.84|22882.84|10
1630848650000|2021-09-05 13:30:50|23003.72|22883.72|23001.63|22881.63|23003.75|22883.75|23001.59|22881.59|9
1630848660000|2021-09-05 13:31:00|23001.72|22881.72|23000.33|22880.33|23001.72|22881.72|22999.92|22879.92|10
1630848670000|2021-09-05 13:31:10|23001.46|22881.46|23003.88|22883.88|23003.88|22883.88|23001.46|22881.46|10
1630848680000|2021-09-05 13:31:20|23002.33|22882.33|23001.53|22881.53|23002.75|22882.75|23001.53|22881.53|10
1630848690000|2021-09-05 13:31:30|23001.02|22881.02|23002.96|22882.96|23003.15|22883.15|23001.02|22881.02|10
1630848700000|2021-09-05 13:31:40|23002.7|22882.7|23000.91|22880.91|23002.7|22882.7|23000.91|22880.91|9
1630848710000|2021-09-05 13:31:50|23000.81|22880.81|23000.16|22880.16|23000.81|22880.81|22999.99|22879.99|9
1630848720000|2021-09-05 13:32:00|23000.74|22880.74|23001.24|22881.24|23001.88|22881.88|23000.72|22880.72|10
1630848730000|2021-09-05 13:32:10|23001.12|22881.12|23004.21|22884.21|23004.21|22884.21|23001.12|22881.12|9
1630848740000|2021-09-05 13:32:20|23004.64|22884.64|23004.33|22884.33|23005.49|22885.49|23004.15|22884.15|10
1630848750000|2021-09-05 13:32:30|23004|22884|23016.63|22896.63|23016.63|22896.63|23004|22884|10
1630848760000|2021-09-05 13:32:40|23015.42|22895.42|23019.17|22899.17|23019.62|22899.62|23015.42|22895.42|10
1630848770000|2021-09-05 13:32:50|23019.28|22899.28|23024.04|22904.04|23024.12|22904.12|23019.28|22899.28|10
1630848780000|2021-09-05 13:33:00|23024.32|22904.32|23027.82|22907.82|23027.82|22907.82|23024.32|22904.32|10
1630848790000|2021-09-05 13:33:10|23027.89|22907.89|23032.22|22912.22|23032.22|22912.22|23027.89|22907.89|9
1630848800000|2021-09-05 13:33:20|23032.45|22912.45|23039.4|22919.4|23039.4|22919.4|23031.52|22911.52|10
1630848810000|2021-09-05 13:33:30|23039.35|22919.35|23039.81|22919.81|23041.16|22921.16|23039.28|22919.28|10
1630848820000|2021-09-05 13:33:40|23038.91|22918.91|23036.65|22916.65|23039.69|22919.69|23036.65|22916.65|9
1630848830000|2021-09-05 13:33:50|23037.36|22917.36|23038.45|22918.45|23040.36|22920.36|23037.36|22917.36|10
1630848840000|2021-09-05 13:34:00|23038.19|22918.19|23043.54|22923.54|23043.54|22923.54|23038.19|22918.19|10
1630848850000|2021-09-05 13:34:10|23045.18|22925.18|23047.37|22927.37|23048.25|22928.25|23045.18|22925.18|10
1630848860000|2021-09-05 13:34:20|23046.67|22926.67|23053.8|22933.8|23053.8|22933.8|23046.67|22926.67|10
1630848870000|2021-09-05 13:34:30|23056.25|22936.25|23059.74|22939.74|23060.41|22940.41|23056.21|22936.21|10
1630848880000|2021-09-05 13:34:40|23059.89|22939.89|23059.97|22939.97|23061.39|22941.39|23059.89|22939.89|10
1630848890000|2021-09-05 13:34:50|23059.67|22939.67|23061.43|22941.43|23061.43|22941.43|23057.84|22937.84|10
1630848900000|2021-09-05 13:35:00|23061.64|22941.64|23064.45|22944.45|23064.45|22944.45|23061.64|22941.64|10
1630848910000|2021-09-05 13:35:10|23064.82|22944.82|23064.08|22944.08|23066.43|22946.43|23064.03|22944.03|10
1630848920000|2021-09-05 13:35:20|23063.21|22943.21|23061.32|22941.32|23063.82|22943.82|23061.32|22941.32|10
1630848930000|2021-09-05 13:35:30|23061.78|22941.78|23057.9|22937.9|23061.78|22941.78|23057.24|22937.24|10
1630848940000|2021-09-05 13:35:40|23058.05|22938.05|23055.87|22935.87|23058.28|22938.28|23054.77|22934.77|10
1630848950000|2021-09-05 13:35:50|23055.98|22935.98|23057.68|22937.68|23058.4|22938.4|23055.98|22935.98|10
1630848960000|2021-09-05 13:36:00|23056.43|22936.43|23060.94|22940.94|23060.94|22940.94|23056.24|22936.24|10
1630848970000|2021-09-05 13:36:10|23060.18|22940.18|23061.07|22941.07|23061.21|22941.21|23060.18|22940.18|10
1630848980000|2021-09-05 13:36:20|23061.34|22941.34|23061.65|22941.65|23062.59|22942.59|23061.34|22941.34|10
1630848990000|2021-09-05 13:36:30|23061.55|22941.55|23058.78|22938.78|23062.02|22942.02|23058.69|22938.69|10
1630849000000|2021-09-05 13:36:40|23058.86|22938.86|23059.4|22939.4|23059.4|22939.4|23058.68|22938.68|10
1630849010000|2021-09-05 13:36:50|23059.41|22939.41|23063.27|22943.27|23063.27|22943.27|23059.36|22939.36|10
1630849020000|2021-09-05 13:37:00|23062.02|22942.02|23064.75|22944.75|23064.75|22944.75|23061.3|22941.3|10
1630849030000|2021-09-05 13:37:10|23064.54|22944.54|23064.84|22944.84|23066.77|22946.77|23064.54|22944.54|10
1630849040000|2021-09-05 13:37:20|23065.07|22945.07|23066.59|22946.59|23066.59|22946.59|23064.67|22944.67|10
1630849050000|2021-09-05 13:37:30|23066.71|22946.71|23065.21|22945.21|23068.14|22948.14|23065.21|22945.21|9
1630849060000|2021-09-05 13:37:40|23065.24|22945.24|23066.99|22946.99|23066.99|22946.99|23065.24|22945.24|10
1630849070000|2021-09-05 13:37:50|23067.52|22947.52|23068.43|22948.43|23068.43|22948.43|23067.4|22947.4|10
1630849080000|2021-09-05 13:38:00|23067.6|22947.6|23068.35|22948.35|23068.82|22948.82|23067.6|22947.6|10
1630849090000|2021-09-05 13:38:10|23068.21|22948.21|23067.01|22947.01|23068.25|22948.25|23065.34|22945.34|10
1630849100000|2021-09-05 13:38:20|23066.63|22946.63|23060.9|22940.9|23066.63|22946.63|23060.17|22940.17|10
1630849110000|2021-09-05 13:38:30|23060.67|22940.67|23060.83|22940.83|23061.5|22941.5|23059.92|22939.92|10
1630849120000|2021-09-05 13:38:40|23060.75|22940.75|23059.26|22939.26|23060.75|22940.75|23059.14|22939.14|9
1630849130000|2021-09-05 13:38:50|23059.52|22939.52|23061.42|22941.42|23061.42|22941.42|23059.52|22939.52|10
1630849140000|2021-09-05 13:39:00|23060.85|22940.85|23059.2|22939.2|23060.95|22940.95|23059.08|22939.08|10
1630849150000|2021-09-05 13:39:10|23059.1|22939.1|23062.26|22942.26|23062.26|22942.26|23059.03|22939.03|10
1630849160000|2021-09-05 13:39:20|23061.14|22941.14|23060.03|22940.03|23062.6|22942.6|23060.03|22940.03|10
1630849170000|2021-09-05 13:39:30|23060.51|22940.51|23061.46|22941.46|23061.46|22941.46|23060.14|22940.14|10
1630849180000|2021-09-05 13:39:40|23059.92|22939.92|23058.85|22938.85|23060.41|22940.41|23058.8|22938.8|10
1630849190000|2021-09-05 13:39:50|23058.28|22938.28|23053.54|22933.54|23058.28|22938.28|23053.54|22933.54|10
1630849200000|2021-09-05 13:40:00|23053.69|22933.69|23053.15|22933.15|23054.21|22934.21|23052.95|22932.95|10
1630849210000|2021-09-05 13:40:10|23052.85|22932.85|23056.47|22936.47|23056.47|22936.47|23052.85|22932.85|10
1630849220000|2021-09-05 13:40:20|23055.03|22935.03|23055.24|22935.24|23055.29|22935.29|23052.92|22932.92|9
1630849230000|2021-09-05 13:40:30|23055.33|22935.33|23058.76|22938.76|23058.76|22938.76|23055.33|22935.33|10
1630849240000|2021-09-05 13:40:40|23058.15|22938.15|23059.13|22939.13|23059.13|22939.13|23057.79|22937.79|9
1630849250000|2021-09-05 13:40:50|23059.22|22939.22|23058.24|22938.24|23059.81|22939.81|23058.21|22938.21|9
1630849260000|2021-09-05 13:41:00|23058.4|22938.4|23055.84|22935.84|23058.64|22938.64|23055.84|22935.84|10
1630849270000|2021-09-05 13:41:10|23054.79|22934.79|23054.44|22934.44|23056.53|22936.53|23054.44|22934.44|10
1630849280000|2021-09-05 13:41:20|23054.46|22934.46|23056.99|22936.99|23056.99|22936.99|23054.46|22934.46|10
1630849290000|2021-09-05 13:41:30|23058.26|22938.26|23058.52|22938.52|23058.77|22938.77|23057.29|22937.29|10
1630849300000|2021-09-05 13:41:40|23059.82|22939.82|23064.35|22944.35|23064.35|22944.35|23059.82|22939.82|9
1630849310000|2021-09-05 13:41:50|23064.24|22944.24|23066.51|22946.51|23066.81|22946.81|23064.24|22944.24|10
1630849320000|2021-09-05 13:42:00|23066.88|22946.88|23064.83|22944.83|23067.45|22947.45|23064.8|22944.8|10
1630849330000|2021-09-05 13:42:10|23064.45|22944.45|23066.21|22946.21|23067.74|22947.74|23064.45|22944.45|10
1630849340000|2021-09-05 13:42:20|23066.38|22946.38|23066.58|22946.58|23067.96|22947.96|23066.33|22946.33|9
1630849350000|2021-09-05 13:42:30|23067.23|22947.23|23068.65|22948.65|23068.65|22948.65|23066.43|22946.43|10
1630849360000|2021-09-05 13:42:40|23067.12|22947.12|23066.61|22946.61|23067.16|22947.16|23066.2|22946.2|9
1630849370000|2021-09-05 13:42:50|23066.99|22946.99|23066.15|22946.15|23067.46|22947.46|23065.46|22945.46|9
1630849380000|2021-09-05 13:43:00|23066.21|22946.21|23064.48|22944.48|23066.21|22946.21|23064.08|22944.08|10
1630849390000|2021-09-05 13:43:10|23063.77|22943.77|23061.33|22941.33|23063.84|22943.84|23060.68|22940.68|10
1630849400000|2021-09-05 13:43:20|23061.9|22941.9|23063.69|22943.69|23063.69|22943.69|23061.9|22941.9|9
1630849410000|2021-09-05 13:43:30|23063.73|22943.73|23061.27|22941.27|23063.73|22943.73|23061.27|22941.27|9
1630849420000|2021-09-05 13:43:40|23061.41|22941.41|23061.81|22941.81|23061.81|22941.81|23060.87|22940.87|10
1630849430000|2021-09-05 13:43:50|23062.03|22942.03|23063.74|22943.74|23064.81|22944.81|23061.85|22941.85|9
1630849440000|2021-09-05 13:44:00|23063.59|22943.59|23066.41|22946.41|23066.41|22946.41|23063.59|22943.59|10
1630849450000|2021-09-05 13:44:10|23066.48|22946.48|23067.78|22947.78|23067.78|22947.78|23066.09|22946.09|9
1630849460000|2021-09-05 13:44:20|23067.64|22947.64|23065.23|22945.23|23067.64|22947.64|23065.23|22945.23|10
1630849470000|2021-09-05 13:44:30|23065.91|22945.91|23065.14|22945.14|23066.92|22946.92|23065.14|22945.14|10
1630849480000|2021-09-05 13:44:40|23065.52|22945.52|23066.17|22946.17|23066.17|22946.17|23065.52|22945.52|9
1630849490000|2021-09-05 13:44:50|23066.81|22946.81|23065.78|22945.78|23066.81|22946.81|23065.31|22945.31|9
1630849500000|2021-09-05 13:45:00|23065.74|22945.74|23066.43|22946.43|23066.43|22946.43|23065.21|22945.21|10
1630849510000|2021-09-05 13:45:10|23066.54|22946.54|23066.69|22946.69|23066.69|22946.69|23065.82|22945.82|10
1630849520000|2021-09-05 13:45:20|23066.76|22946.76|23063.56|22943.56|23066.76|22946.76|23063.55|22943.55|10
1630849530000|2021-09-05 13:45:30|23064.01|22944.01|23065.93|22945.93|23066.37|22946.37|23064.01|22944.01|8
1630849540000|2021-09-05 13:45:40|23065.72|22945.72|23065.7|22945.7|23066.64|22946.64|23065.37|22945.37|9
1630849550000|2021-09-05 13:45:50|23065.75|22945.75|23067.2|22947.2|23067.2|22947.2|23065.75|22945.75|9
1630849560000|2021-09-05 13:46:00|23067.51|22947.51|23069.36|22949.36|23069.49|22949.49|23066.98|22946.98|10
1630849570000|2021-09-05 13:46:10|23069.58|22949.58|23071.57|22951.57|23071.57|22951.57|23069.58|22949.58|10
1630849580000|2021-09-05 13:46:20|23070.89|22950.89|23073.18|22953.18|23073.18|22953.18|23069.58|22949.58|10
1630849590000|2021-09-05 13:46:30|23073.71|22953.71|23079.64|22959.64|23079.64|22959.64|23073.71|22953.71|9
1630849600000|2021-09-05 13:46:40|23080.16|22960.16|23079.79|22959.79|23081.91|22961.91|23079.79|22959.79|10
1630849610000|2021-09-05 13:46:50|23080.06|22960.06|23079.93|22959.93|23081.38|22961.38|23079.86|22959.86|10
1630849620000|2021-09-05 13:47:00|23080.59|22960.59|23079.94|22959.94|23081.53|22961.53|23079.34|22959.34|10
1630849630000|2021-09-05 13:47:10|23080.37|22960.37|23079.83|22959.83|23080.99|22960.99|23079.2|22959.2|10
1630849640000|2021-09-05 13:47:20|23079.61|22959.61|23082.42|22962.42|23082.42|22962.42|23079.61|22959.61|10
1630849650000|2021-09-05 13:47:30|23082.64|22962.64|23083.51|22963.51|23084.96|22964.96|23082.64|22962.64|10
1630849660000|2021-09-05 13:47:40|23083.01|22963.01|23082.95|22962.95|23083.75|22963.75|23082.56|22962.56|9
1630849670000|2021-09-05 13:47:50|23081.15|22961.15|23081.98|22961.98|23083.01|22963.01|23081.15|22961.15|9
1630849680000|2021-09-05 13:48:00|23082.2|22962.2|23081.91|22961.91|23082.63|22962.63|23080.91|22960.91|10
1630849690000|2021-09-05 13:48:10|23082.31|22962.31|23087.72|22967.72|23087.72|22967.72|23082.31|22962.31|10
1630849700000|2021-09-05 13:48:20|23087.84|22967.84|23090.07|22970.07|23090.07|22970.07|23087.84|22967.84|10
1630849710000|2021-09-05 13:48:30|23090.03|22970.03|23092.08|22972.08|23092.08|22972.08|23089.14|22969.14|9
1630849720000|2021-09-05 13:48:40|23092.06|22972.06|23091.89|22971.89|23092.06|22972.06|23090.79|22970.79|10
1630849730000|2021-09-05 13:48:50|23091.94|22971.94|23090.13|22970.13|23091.94|22971.94|23090.13|22970.13|10
1630849740000|2021-09-05 13:49:00|23090.67|22970.67|23091.68|22971.68|23091.68|22971.68|23089.13|22969.13|9
1630849750000|2021-09-05 13:49:10|23091.77|22971.77|23092.56|22972.56|23093.01|22973.01|23091.31|22971.31|9
1630849760000|2021-09-05 13:49:20|23092.6|22972.6|23090.88|22970.88|23092.6|22972.6|23090.15|22970.15|10
1630849770000|2021-09-05 13:49:30|23091.05|22971.05|23088.5|22968.5|23091.05|22971.05|23088.5|22968.5|10
1630849780000|2021-09-05 13:49:40|23088.48|22968.48|23088.9|22968.9|23089.23|22969.23|23087.98|22967.98|10
1630849790000|2021-09-05 13:49:50|23087.95|22967.95|23089.07|22969.07|23089.07|22969.07|23087.91|22967.91|10
1630849800000|2021-09-05 13:50:00|23089.09|22969.09|23089.72|22969.72|23089.98|22969.98|23089.09|22969.09|9
1630849810000|2021-09-05 13:50:10|23089.83|22969.83|23090.07|22970.07|23091.27|22971.27|23089.74|22969.74|10
1630849820000|2021-09-05 13:50:20|23089.82|22969.82|23089.69|22969.69|23089.82|22969.82|23087.98|22967.98|9
1630849830000|2021-09-05 13:50:30|23088.18|22968.18|23089.81|22969.81|23090.2|22970.2|23087.95|22967.95|10
1630849840000|2021-09-05 13:50:40|23089.42|22969.42|23089.69|22969.69|23089.69|22969.69|23088.52|22968.52|9
1630849850000|2021-09-05 13:50:50|23090.03|22970.03|23093.76|22973.76|23093.76|22973.76|23090.03|22970.03|10
1630849860000|2021-09-05 13:51:00|23093.34|22973.34|23095.36|22975.36|23095.36|22975.36|23093.34|22973.34|10
1630849870000|2021-09-05 13:51:10|23095.72|22975.72|23099.74|22979.74|23099.74|22979.74|23095.72|22975.72|10
1630849880000|2021-09-05 13:51:20|23100.38|22980.38|23103.21|22983.21|23104.1|22984.1|23100.04|22980.04|10
1630849890000|2021-09-05 13:51:30|23102.7|22982.7|23104.88|22984.88|23105.16|22985.16|23102.7|22982.7|10
1630849900000|2021-09-05 13:51:40|23104.77|22984.77|23105.77|22985.77|23106.35|22986.35|23104.77|22984.77|10
1630849910000|2021-09-05 13:51:50|23105.62|22985.62|23105.09|22985.09|23105.73|22985.73|23102.93|22982.93|10
1630849920000|2021-09-05 13:52:00|23104.99|22984.99|23099.6|22979.6|23104.99|22984.99|23099.08|22979.08|10
1630849930000|2021-09-05 13:52:10|23099.9|22979.9|23098.21|22978.21|23101.21|22981.21|23098.21|22978.21|10
1630849940000|2021-09-05 13:52:20|23098.1|22978.1|23099.49|22979.49|23099.49|22979.49|23098.1|22978.1|10
1630849950000|2021-09-05 13:52:30|23099.39|22979.39|23097.55|22977.55|23099.39|22979.39|23097.3|22977.3|10
1630849960000|2021-09-05 13:52:40|23097.69|22977.69|23099.19|22979.19|23099.69|22979.69|23097.69|22977.69|9
1630849970000|2021-09-05 13:52:50|23098.98|22978.98|23097.31|22977.31|23099.4|22979.4|23097.17|22977.17|9
1630849980000|2021-09-05 13:53:00|23097.39|22977.39|23093.59|22973.59|23097.39|22977.39|23093.59|22973.59|10
1630849990000|2021-09-05 13:53:10|23091.19|22971.19|23086.21|22966.21|23091.19|22971.19|23086.21|22966.21|9
1630850000000|2021-09-05 13:53:20|23086.03|22966.03|23081.68|22961.68|23086.03|22966.03|23081.53|22961.53|10
1630850010000|2021-09-05 13:53:30|23081.61|22961.61|23079.58|22959.58|23083.06|22963.06|23078|22958|10
1630850020000|2021-09-05 13:53:40|23079.69|22959.69|23077.19|22957.19|23079.69|22959.69|23077.02|22957.02|9
1630850030000|2021-09-05 13:53:50|23077.03|22957.03|23077.04|22957.04|23077.3|22957.3|23076.11|22956.11|10
1630850040000|2021-09-05 13:54:00|23076.95|22956.95|23076.37|22956.37|23078.75|22958.75|23076.37|22956.37|10
1630850050000|2021-09-05 13:54:10|23076.25|22956.25|23079.13|22959.13|23079.53|22959.53|23076.25|22956.25|10
1630850060000|2021-09-05 13:54:20|23078.85|22958.85|23076.44|22956.44|23079.2|22959.2|23074.54|22954.54|10
1630850070000|2021-09-05 13:54:30|23076.86|22956.86|23076.27|22956.27|23077.29|22957.29|23076.27|22956.27|10
1630850080000|2021-09-05 13:54:40|23076.24|22956.24|23073.87|22953.87|23076.24|22956.24|23073.59|22953.59|10
1630850090000|2021-09-05 13:54:50|23074.4|22954.4|23076.66|22956.66|23076.66|22956.66|23074.4|22954.4|10
1630850100000|2021-09-05 13:55:00|23076.45|22956.45|23076.9|22956.9|23077.19|22957.19|23075.94|22955.94|10
1630850110000|2021-09-05 13:55:10|23077.78|22957.78|23077.74|22957.74|23080.23|22960.23|23077.68|22957.68|10
1630850120000|2021-09-05 13:55:20|23077.7|22957.7|23078.05|22958.05|23079.01|22959.01|23077.7|22957.7|10
1630850130000|2021-09-05 13:55:30|23079.05|22959.05|23079.59|22959.59|23079.94|22959.94|23078.26|22958.26|10
1630850140000|2021-09-05 13:55:40|23080.22|22960.22|23086.53|22966.53|23086.53|22966.53|23080.22|22960.22|10
1630850150000|2021-09-05 13:55:50|23087.93|22967.93|23091.43|22971.43|23091.43|22971.43|23087.93|22967.93|10
1630850160000|2021-09-05 13:56:00|23091.08|22971.08|23089.3|22969.3|23091.51|22971.51|23088.89|22968.89|10
1630850170000|2021-09-05 13:56:10|23089.76|22969.76|23087.25|22967.25|23089.76|22969.76|23087.25|22967.25|10
1630850180000|2021-09-05 13:56:20|23087.28|22967.28|23087.24|22967.24|23087.88|22967.88|23086.21|22966.21|10
1630850190000|2021-09-05 13:56:30|23088.47|22968.47|23089.61|22969.61|23089.65|22969.65|23086.97|22966.97|10
1630850200000|2021-09-05 13:56:40|23090.37|22970.37|23092.25|22972.25|23092.25|22972.25|23090.37|22970.37|10
1630850210000|2021-09-05 13:56:50|23092.2|22972.2|23092.65|22972.65|23092.97|22972.97|23092.1|22972.1|10
1630850220000|2021-09-05 13:57:00|23092.91|22972.91|23093.44|22973.44|23093.58|22973.58|23092.49|22972.49|10
1630850230000|2021-09-05 13:57:10|23093.15|22973.15|23094.19|22974.19|23094.47|22974.47|23093.15|22973.15|10
1630850240000|2021-09-05 13:57:20|23093.59|22973.59|23095.37|22975.37|23095.37|22975.37|23092.72|22972.72|10
1630850250000|2021-09-05 13:57:30|23095.33|22975.33|23092.77|22972.77|23095.33|22975.33|23091.39|22971.39|10
1630850260000|2021-09-05 13:57:40|23091.3|22971.3|23091.65|22971.65|23092.33|22972.33|23090.84|22970.84|10
1630850270000|2021-09-05 13:57:50|23091.9|22971.9|23092.77|22972.77|23092.77|22972.77|23091.9|22971.9|9
1630850280000|2021-09-05 13:58:00|23092.9|22972.9|23092.31|22972.31|23092.9|22972.9|23091.59|22971.59|10
1630850290000|2021-09-05 13:58:10|23092.45|22972.45|23092.36|22972.36|23095.05|22975.05|23092.16|22972.16|10
1630850300000|2021-09-05 13:58:20|23092.48|22972.48|23092.39|22972.39|23093.12|22973.12|23091.35|22971.35|10
1630850310000|2021-09-05 13:58:30|23092.63|22972.63|23090.95|22970.95|23093.99|22973.99|23090.95|22970.95|10
1630850320000|2021-09-05 13:58:40|23091.18|22971.18|23088.96|22968.96|23091.74|22971.74|23088.96|22968.96|10
1630850330000|2021-09-05 13:58:50|23088.9|22968.9|23085.61|22965.61|23088.9|22968.9|23085.61|22965.61|10
1630850340000|2021-09-05 13:59:00|23085.85|22965.85|23083.41|22963.41|23085.85|22965.85|23083.41|22963.41|10
1630850350000|2021-09-05 13:59:10|23083.5|22963.5|23084.71|22964.71|23084.71|22964.71|23082.27|22962.27|9
1630850360000|2021-09-05 13:59:20|23083.06|22963.06|23083.18|22963.18|23084.48|22964.48|23082.97|22962.97|10
1630850370000|2021-09-05 13:59:30|23082.88|22962.88|23081.5|22961.5|23084.1|22964.1|23081.5|22961.5|10
1630850380000|2021-09-05 13:59:40|23081.38|22961.38|23078.18|22958.18|23081.38|22961.38|23078.18|22958.18|9
1630850390000|2021-09-05 13:59:50|23080.54|22960.54|23077.75|22957.75|23080.54|22960.54|23077.75|22957.75|10
1630850400000|2021-09-05 14:00:00|23078.3|22958.3|23078.62|22958.62|23080.12|22960.12|23077.67|22957.67|10
1630850410000|2021-09-05 14:00:10|23078.55|22958.55|23082.83|22962.83|23082.83|22962.83|23078.55|22958.55|10
1630850420000|2021-09-05 14:00:20|23082.86|22962.86|23081.89|22961.89|23083.23|22963.23|23081.89|22961.89|10
1630850430000|2021-09-05 14:00:30|23082.38|22962.38|23087.28|22967.28|23087.28|22967.28|23082.38|22962.38|10
1630850440000|2021-09-05 14:00:40|23087.51|22967.51|23094.48|22974.48|23094.48|22974.48|23087.51|22967.51|10
1630850450000|2021-09-05 14:00:50|23094.44|22974.44|23096.22|22976.22|23096.61|22976.61|23094.44|22974.44|10
1630850460000|2021-09-05 14:01:00|23096.31|22976.31|23096.88|22976.88|23098.5|22978.5|23096.31|22976.31|10
1630850470000|2021-09-05 14:01:10|23096.84|22976.84|23094.65|22974.65|23096.84|22976.84|23094.17|22974.17|10
1630850480000|2021-09-05 14:01:20|23094.3|22974.3|23090.07|22970.07|23094.3|22974.3|23090.07|22970.07|10
1630850490000|2021-09-05 14:01:30|23089.08|22969.08|23092.25|22972.25|23092.32|22972.32|23089.08|22969.08|10
1630850500000|2021-09-05 14:01:40|23092.15|22972.15|23089|22969|23092.64|22972.64|23088.64|22968.64|10
1630850510000|2021-09-05 14:01:50|23090.56|22970.56|23089.48|22969.48|23091.11|22971.11|23089.48|22969.48|9
1630850520000|2021-09-05 14:02:00|23089.22|22969.22|23088.55|22968.55|23090.37|22970.37|23088.55|22968.55|10
1630850530000|2021-09-05 14:02:10|23088.45|22968.45|23079.09|22959.09|23088.45|22968.45|23079|22959|9
1630850540000|2021-09-05 14:02:20|23079.1|22959.1|23076.36|22956.36|23079.38|22959.38|23076.36|22956.36|10
1630850550000|2021-09-05 14:02:30|23075.88|22955.88|23072.77|22952.77|23075.88|22955.88|23072.77|22952.77|10
1630850560000|2021-09-05 14:02:40|23072.4|22952.4|23068.5|22948.5|23072.92|22952.92|23068.5|22948.5|10
1630850570000|2021-09-05 14:02:50|23068.29|22948.29|23067.64|22947.64|23068.29|22948.29|23066.73|22946.73|10
1630850580000|2021-09-05 14:03:00|23067.76|22947.76|23064.84|22944.84|23067.76|22947.76|23064.78|22944.78|9
1630850590000|2021-09-05 14:03:10|23065.52|22945.52|23065.91|22945.91|23066.71|22946.71|23065.34|22945.34|9
1630850600000|2021-09-05 14:03:20|23065.53|22945.53|23061.46|22941.46|23065.53|22945.53|23061.46|22941.46|10
1630850610000|2021-09-05 14:03:30|23061.05|22941.05|23058.99|22938.99|23061.05|22941.05|23058.99|22938.99|10
1630850620000|2021-09-05 14:03:40|23058.09|22938.09|23058.77|22938.77|23060.2|22940.2|23058.09|22938.09|10
1630850630000|2021-09-05 14:03:50|23058.67|22938.67|23062.21|22942.21|23062.21|22942.21|23058.67|22938.67|10
1630850640000|2021-09-05 14:04:00|23062.31|22942.31|23061.89|22941.89|23062.31|22942.31|23061.6|22941.6|10
1630850650000|2021-09-05 14:04:10|23062.12|22942.12|23059.64|22939.64|23062.12|22942.12|23058.8|22938.8|10
1630850660000|2021-09-05 14:04:20|23059.75|22939.75|23055.74|22935.74|23059.75|22939.75|23054.57|22934.57|9
1630850670000|2021-09-05 14:04:30|23055.3|22935.3|23053.14|22933.14|23056.72|22936.72|23053.14|22933.14|10
1630850680000|2021-09-05 14:04:40|23052.82|22932.82|23051.47|22931.47|23053|22933|23051.45|22931.45|10
1630850690000|2021-09-05 14:04:50|23051.41|22931.41|23052.55|22932.55|23053.04|22933.04|23051.41|22931.41|10
1630850700000|2021-09-05 14:05:00|23050.59|22930.59|23048.04|22928.04|23050.59|22930.59|23048.04|22928.04|10
1630850710000|2021-09-05 14:05:10|23047.45|22927.45|23045.37|22925.37|23047.62|22927.62|23045.37|22925.37|10
1630850720000|2021-09-05 14:05:20|23045.48|22925.48|23043.16|22923.16|23045.9|22925.9|23043.01|22923.01|10
1630850730000|2021-09-05 14:05:30|23043.33|22923.33|23042.82|22922.82|23043.72|22923.72|23042.32|22922.32|10
1630850740000|2021-09-05 14:05:40|23042.51|22922.51|23042.56|22922.56|23043.97|22923.97|23041.99|22921.99|10
1630850750000|2021-09-05 14:05:50|23042.61|22922.61|23038.9|22918.9|23042.61|22922.61|23038.9|22918.9|9
1630850760000|2021-09-05 14:06:00|23038.62|22918.62|23037.11|22917.11|23038.86|22918.86|23036.04|22916.04|10
1630850770000|2021-09-05 14:06:10|23037.93|22917.93|23041.31|22921.31|23041.31|22921.31|23037.35|22917.35|10
1630850780000|2021-09-05 14:06:20|23042.83|22922.83|23046.96|22926.96|23047.65|22927.65|23042.83|22922.83|10
1630850790000|2021-09-05 14:06:30|23046.86|22926.86|23049.14|22929.14|23049.28|22929.28|23046.74|22926.74|10
1630850800000|2021-09-05 14:06:40|23049.04|22929.04|23047.83|22927.83|23049.39|22929.39|23047.38|22927.38|10
1630850810000|2021-09-05 14:06:50|23047.67|22927.67|23048.87|22928.87|23048.87|22928.87|23047.67|22927.67|9
1630850820000|2021-09-05 14:07:00|23049.25|22929.25|23050.2|22930.2|23050.44|22930.44|23049.25|22929.25|10
1630850830000|2021-09-05 14:07:10|23049.9|22929.9|23047.76|22927.76|23049.92|22929.92|23047.76|22927.76|9
1630850840000|2021-09-05 14:07:20|23048.44|22928.44|23044.9|22924.9|23048.44|22928.44|23044.9|22924.9|10
1630850850000|2021-09-05 14:07:30|23044.82|22924.82|23046.78|22926.78|23046.78|22926.78|23043.77|22923.77|10
1630850860000|2021-09-05 14:07:40|23047.49|22927.49|23048.07|22928.07|23048.51|22928.51|23047.21|22927.21|10
1630850870000|2021-09-05 14:07:50|23047.86|22927.86|23049.79|22929.79|23049.87|22929.87|23047.86|22927.86|10
1630850880000|2021-09-05 14:08:00|23049.67|22929.67|23050.26|22930.26|23050.26|22930.26|23049.67|22929.67|10
1630850890000|2021-09-05 14:08:10|23050.69|22930.69|23049.68|22929.68|23052.27|22932.27|23049.68|22929.68|10
1630850900000|2021-09-05 14:08:20|23049.61|22929.61|23049.36|22929.36|23049.9|22929.9|23049.16|22929.16|10
1630850910000|2021-09-05 14:08:30|23048.13|22928.13|23046.74|22926.74|23048.3|22928.3|23045.86|22925.86|10
1630850920000|2021-09-05 14:08:40|23046.77|22926.77|23046.59|22926.59|23047.28|22927.28|23045.92|22925.92|9
1630850930000|2021-09-05 14:08:50|23046.57|22926.57|23047.22|22927.22|23047.22|22927.22|23045.74|22925.74|9
1630850940000|2021-09-05 14:09:00|23047.12|22927.12|23046.61|22926.61|23047.12|22927.12|23046.08|22926.08|10
1630850950000|2021-09-05 14:09:10|23045.19|22925.19|23046.77|22926.77|23047.55|22927.55|23045.19|22925.19|10
1630850960000|2021-09-05 14:09:20|23046.99|22926.99|23049.21|22929.21|23050.83|22930.83|23046.99|22926.99|10
1630850970000|2021-09-05 14:09:30|23048.73|22928.73|23053.51|22933.51|23053.51|22933.51|23048.73|22928.73|9
1630850980000|2021-09-05 14:09:40|23053.42|22933.42|23060.91|22940.91|23060.94|22940.94|23053.42|22933.42|10
1630850990000|2021-09-05 14:09:50|23061.99|22941.99|23066.34|22946.34|23066.34|22946.34|23061.99|22941.99|10
1630851000000|2021-09-05 14:10:00|23066.45|22946.45|23073.1|22953.1|23073.1|22953.1|23066.45|22946.45|10
1630851010000|2021-09-05 14:10:10|23075.32|22955.32|23083.76|22963.76|23084.13|22964.13|23075.32|22955.32|10
1630851020000|2021-09-05 14:10:20|23083.86|22963.86|23094.07|22974.07|23094.07|22974.07|23083.86|22963.86|10
1630851030000|2021-09-05 14:10:30|23094.33|22974.33|23096.98|22976.98|23097.81|22977.81|23094.33|22974.33|10
1630851040000|2021-09-05 14:10:40|23097.45|22977.45|23098.03|22978.03|23098.35|22978.35|23096.9|22976.9|10
1630851050000|2021-09-05 14:10:50|23097.63|22977.63|23103.24|22983.24|23103.77|22983.77|23097.63|22977.63|10
1630851060000|2021-09-05 14:11:00|23103.8|22983.8|23110.34|22990.34|23110.34|22990.34|23103.8|22983.8|10
1630851070000|2021-09-05 14:11:10|23111.4|22991.4|23113.95|22993.95|23115.19|22995.19|23111.4|22991.4|10
1630851080000|2021-09-05 14:11:20|23112.56|22992.56|23111.4|22991.4|23115.27|22995.27|23111.14|22991.14|10
1630851090000|2021-09-05 14:11:30|23111.36|22991.36|23107.72|22987.72|23111.36|22991.36|23107.71|22987.71|10
1630851100000|2021-09-05 14:11:40|23107.22|22987.22|23107.07|22987.07|23108.11|22988.11|23106.73|22986.73|10
1630851110000|2021-09-05 14:11:50|23106.69|22986.69|23101.65|22981.65|23106.71|22986.71|23101.65|22981.65|10
1630851120000|2021-09-05 14:12:00|23101.48|22981.48|23103.64|22983.64|23103.64|22983.64|23100.51|22980.51|10
1630851130000|2021-09-05 14:12:10|23103.68|22983.68|23108.92|22988.92|23108.92|22988.92|23102.8|22982.8|10
1630851140000|2021-09-05 14:12:20|23109.48|22989.48|23113.24|22993.24|23113.47|22993.47|23108.14|22988.14|10
1630851150000|2021-09-05 14:12:30|23113.16|22993.16|23113.79|22993.79|23115.13|22995.13|23111.7|22991.7|10
1630851160000|2021-09-05 14:12:40|23112.93|22992.93|23111.98|22991.98|23112.93|22992.93|23111.98|22991.98|10
1630851170000|2021-09-05 14:12:50|23112.05|22992.05|23110.57|22990.57|23112.12|22992.12|23110.57|22990.57|9
1630851180000|2021-09-05 14:13:00|23110.24|22990.24|23114.2|22994.2|23114.38|22994.38|23110.15|22990.15|10
1630851190000|2021-09-05 14:13:10|23114.98|22994.98|23119.82|22999.82|23119.82|22999.82|23114.98|22994.98|9
1630851200000|2021-09-05 14:13:20|23119.67|22999.67|23117.99|22997.99|23119.8|22999.8|23117.99|22997.99|9
1630851210000|2021-09-05 14:13:30|23118.94|22998.94|23119.57|22999.57|23119.57|22999.57|23117.66|22997.66|10
1630851220000|2021-09-05 14:13:40|23118.61|22998.61|23117.5|22997.5|23119.18|22999.18|23117.04|22997.04|10
1630851230000|2021-09-05 14:13:50|23118.39|22998.39|23114.2|22994.2|23118.39|22998.39|23114.2|22994.2|10
1630851240000|2021-09-05 14:14:00|23113.67|22993.67|23113.36|22993.36|23114.33|22994.33|23111.96|22991.96|10
1630851250000|2021-09-05 14:14:10|23113.52|22993.52|23113.44|22993.44|23114.95|22994.95|23112.74|22992.74|10
1630851260000|2021-09-05 14:14:20|23112.18|22992.18|23110.78|22990.78|23112.69|22992.69|23110.78|22990.78|10
1630851270000|2021-09-05 14:14:30|23111.89|22991.89|23110.84|22990.84|23111.89|22991.89|23109.21|22989.21|10
1630851280000|2021-09-05 14:14:40|23111.04|22991.04|23111.05|22991.05|23113.53|22993.53|23111.04|22991.04|10
1630851290000|2021-09-05 14:14:50|23111.15|22991.15|23108.28|22988.28|23111.15|22991.15|23108.28|22988.28|10
1630851300000|2021-09-05 14:15:00|23109.04|22989.04|23112.75|22992.75|23113.42|22993.42|23109.04|22989.04|10
1630851310000|2021-09-05 14:15:10|23112.49|22992.49|23114.11|22994.11|23114.11|22994.11|23112.49|22992.49|10
1630851320000|2021-09-05 14:15:20|23114.36|22994.36|23118.35|22998.35|23118.35|22998.35|23114.36|22994.36|10
1630851330000|2021-09-05 14:15:30|23119.82|22999.82|23122.94|23002.94|23122.94|23002.94|23119.31|22999.31|9
1630851340000|2021-09-05 14:15:40|23122.8|23002.8|23124.7|23004.7|23124.7|23004.7|23121.84|23001.84|10
1630851350000|2021-09-05 14:15:50|23124.43|23004.43|23123.49|23003.49|23124.43|23004.43|23122.89|23002.89|10
1630851360000|2021-09-05 14:16:00|23124.47|23004.47|23126.26|23006.26|23126.37|23006.37|23124.47|23004.47|10
1630851370000|2021-09-05 14:16:10|23125.05|23005.05|23122.43|23002.43|23125.14|23005.14|23122.23|23002.23|10
1630851380000|2021-09-05 14:16:20|23121.93|23001.93|23123.6|23003.6|23124.84|23004.84|23121.93|23001.93|10
1630851390000|2021-09-05 14:16:30|23123.92|23003.92|23119.64|22999.64|23124.08|23004.08|23119.64|22999.64|9
1630851400000|2021-09-05 14:16:40|23119.73|22999.73|23117.85|22997.85|23120.71|23000.71|23117.15|22997.15|10
1630851410000|2021-09-05 14:16:50|23117.43|22997.43|23119.98|22999.98|23119.98|22999.98|23117.43|22997.43|10
1630851420000|2021-09-05 14:17:00|23120.3|23000.3|23118.94|22998.94|23120.81|23000.81|23118.94|22998.94|10
1630851430000|2021-09-05 14:17:10|23118.92|22998.92|23112.63|22992.63|23119.02|22999.02|23112.63|22992.63|10
1630851440000|2021-09-05 14:17:20|23112.9|22992.9|23112.93|22992.93|23113.27|22993.27|23112.19|22992.19|10
1630851450000|2021-09-05 14:17:30|23115.48|22995.48|23113.87|22993.87|23115.48|22995.48|23113.49|22993.49|10
1630851460000|2021-09-05 14:17:40|23113.71|22993.71|23109.79|22989.79|23114.26|22994.26|23109.79|22989.79|10
1630851470000|2021-09-05 14:17:50|23110.81|22990.81|23106.36|22986.36|23112.18|22992.18|23106.36|22986.36|10
1630851480000|2021-09-05 14:18:00|23105.75|22985.75|23095.47|22975.47|23105.75|22985.75|23095.47|22975.47|10
1630851490000|2021-09-05 14:18:10|23095.3|22975.3|23084.18|22964.18|23095.3|22975.3|23084.18|22964.18|10
1630851500000|2021-09-05 14:18:20|23084.13|22964.13|23077.19|22957.19|23084.3|22964.3|23077.19|22957.19|10
1630851510000|2021-09-05 14:18:30|23077.12|22957.12|23067.77|22947.77|23077.12|22957.12|23067.77|22947.77|10
1630851520000|2021-09-05 14:18:40|23066.64|22946.64|23066.64|22946.64|23067.24|22947.24|23062.9|22942.9|10
1630851530000|2021-09-05 14:18:50|23066.77|22946.77|23065|22945|23067.03|22947.03|23065|22945|10
1630851540000|2021-09-05 14:19:00|23064.75|22944.75|23062.78|22942.78|23066.04|22946.04|23062.65|22942.65|10
1630851550000|2021-09-05 14:19:10|23063.44|22943.44|23070.16|22950.16|23070.16|22950.16|23063.42|22943.42|10
1630851560000|2021-09-05 14:19:20|23070.04|22950.04|23075.56|22955.56|23075.56|22955.56|23070.04|22950.04|9
1630851570000|2021-09-05 14:19:30|23075.97|22955.97|23078.47|22958.47|23078.65|22958.65|23075.97|22955.97|10
1630851580000|2021-09-05 14:19:40|23078.35|22958.35|23076.78|22956.78|23079.25|22959.25|23076.78|22956.78|10
1630851590000|2021-09-05 14:19:50|23076.48|22956.48|23076.76|22956.76|23076.76|22956.76|23074.69|22954.69|10
1630851600000|2021-09-05 14:20:00|23073.33|22953.33|23084.6|22964.6|23084.6|22964.6|23072.38|22952.38|10
1630851610000|2021-09-05 14:20:10|23085.15|22965.15|23093.69|22973.69|23093.69|22973.69|23085.15|22965.15|10
1630851620000|2021-09-05 14:20:20|23093.98|22973.98|23104.83|22984.83|23104.83|22984.83|23093.16|22973.16|10
1630851630000|2021-09-05 14:20:30|23106.05|22986.05|23111.54|22991.54|23113.29|22993.29|23105.57|22985.57|10
1630851640000|2021-09-05 14:20:40|23111.09|22991.09|23115.22|22995.22|23115.22|22995.22|23111.09|22991.09|10
1630851650000|2021-09-05 14:20:50|23115.3|22995.3|23111.82|22991.82|23115.57|22995.57|23111.82|22991.82|10
1630851660000|2021-09-05 14:21:00|23112.17|22992.17|23111.61|22991.61|23112.17|22992.17|23110.25|22990.25|10
1630851670000|2021-09-05 14:21:10|23111.79|22991.79|23112.39|22992.39|23112.39|22992.39|23110.38|22990.38|10
1630851680000|2021-09-05 14:21:20|23112.09|22992.09|23109.43|22989.43|23112.09|22992.09|23109.23|22989.23|10
1630851690000|2021-09-05 14:21:30|23109.11|22989.11|23107.44|22987.44|23109.12|22989.12|23107.23|22987.23|10
1630851700000|2021-09-05 14:21:40|23107.55|22987.55|23107.99|22987.99|23109.12|22989.12|23107.55|22987.55|10
1630851710000|2021-09-05 14:21:50|23108.2|22988.2|23105.28|22985.28|23108.2|22988.2|23105.28|22985.28|10
1630851720000|2021-09-05 14:22:00|23104.61|22984.61|23104.98|22984.98|23106.29|22986.29|23104.36|22984.36|9
1630851730000|2021-09-05 14:22:10|23104.91|22984.91|23106.56|22986.56|23106.56|22986.56|23104.91|22984.91|8
1630851740000|2021-09-05 14:22:20|23108.2|22988.2|23110.07|22990.07|23110.07|22990.07|23107.45|22987.45|9
1630851750000|2021-09-05 14:22:30|23110.32|22990.32|23108.82|22988.82|23110.32|22990.32|23108.31|22988.31|10
1630851760000|2021-09-05 14:22:40|23108.68|22988.68|23108.52|22988.52|23110.13|22990.13|23108.52|22988.52|9
1630851770000|2021-09-05 14:22:50|23108.86|22988.86|23114.33|22994.33|23114.33|22994.33|23108.76|22988.76|10
1630851780000|2021-09-05 14:23:00|23114.57|22994.57|23117.78|22997.78|23118.17|22998.17|23114.57|22994.57|10
1630851790000|2021-09-05 14:23:10|23118.39|22998.39|23117.17|22997.17|23118.44|22998.44|23116.86|22996.86|10
1630851800000|2021-09-05 14:23:20|23116.58|22996.58|23115.3|22995.3|23116.58|22996.58|23114.43|22994.43|10
1630851810000|2021-09-05 14:23:30|23114.99|22994.99|23114.85|22994.85|23115.07|22995.07|23114.37|22994.37|10
1630851820000|2021-09-05 14:23:40|23116.15|22996.15|23117.27|22997.27|23117.27|22997.27|23115.09|22995.09|10
1630851830000|2021-09-05 14:23:50|23118.23|22998.23|23122.98|23002.98|23124.47|23004.47|23117.86|22997.86|10
1630851840000|2021-09-05 14:24:00|23124.9|23004.9|23122.73|23002.73|23125.33|23005.33|23122.73|23002.73|10
1630851850000|2021-09-05 14:24:10|23122.71|23002.71|23122.02|23002.02|23124.06|23004.06|23121.9|23001.9|10
1630851860000|2021-09-05 14:24:20|23120.83|23000.83|23117.02|22997.02|23121.31|23001.31|23116.96|22996.96|10
1630851870000|2021-09-05 14:24:30|23116.09|22996.09|23114.87|22994.87|23116.26|22996.26|23114.14|22994.14|10
1630851880000|2021-09-05 14:24:40|23114.56|22994.56|23115.52|22995.52|23116.9|22996.9|23114.56|22994.56|9
1630851890000|2021-09-05 14:24:50|23115.92|22995.92|23118.77|22998.77|23118.77|22998.77|23115.92|22995.92|10
1630851900000|2021-09-05 14:25:00|23119.44|22999.44|23118.77|22998.77|23119.56|22999.56|23117.58|22997.58|9
1630851910000|2021-09-05 14:25:10|23117.31|22997.31|23118.72|22998.72|23119.02|22999.02|23117.31|22997.31|10
1630851920000|2021-09-05 14:25:20|23119.7|22999.7|23118.67|22998.67|23120.16|23000.16|23118.67|22998.67|10
1630851930000|2021-09-05 14:25:30|23118.57|22998.57|23117.71|22997.71|23118.57|22998.57|23115.94|22995.94|10
1630851940000|2021-09-05 14:25:40|23117.54|22997.54|23116.45|22996.45|23117.54|22997.54|23116.2|22996.2|10
1630851950000|2021-09-05 14:25:50|23115.33|22995.33|23111.44|22991.44|23115.33|22995.33|23109.99|22989.99|10
1630851960000|2021-09-05 14:26:00|23111.57|22991.57|23110.96|22990.96|23111.78|22991.78|23110.96|22990.96|10
1630851970000|2021-09-05 14:26:10|23110.93|22990.93|23110.66|22990.66|23112.62|22992.62|23110.66|22990.66|10
1630851980000|2021-09-05 14:26:20|23110.62|22990.62|23108.88|22988.88|23110.62|22990.62|23108.78|22988.78|10
1630851990000|2021-09-05 14:26:30|23109|22989|23110.54|22990.54|23110.54|22990.54|23108.5|22988.5|9
1630852000000|2021-09-05 14:26:40|23110.63|22990.63|23110.92|22990.92|23112.1|22992.1|23110.51|22990.51|9
1630852010000|2021-09-05 14:26:50|23111.07|22991.07|23111.98|22991.98|23112.55|22992.55|23110.85|22990.85|10
1630852020000|2021-09-05 14:27:00|23111.47|22991.47|23112|22992|23112|22992|23110.34|22990.34|10
1630852030000|2021-09-05 14:27:10|23112.23|22992.23|23111.65|22991.65|23112.5|22992.5|23111.65|22991.65|10
1630852040000|2021-09-05 14:27:20|23111.59|22991.59|23112.82|22992.82|23113.28|22993.28|23111.56|22991.56|10
1630852050000|2021-09-05 14:27:30|23112.62|22992.62|23112.42|22992.42|23112.73|22992.73|23110.43|22990.43|10
1630852060000|2021-09-05 14:27:40|23112.45|22992.45|23115.42|22995.42|23115.42|22995.42|23112.4|22992.4|10
1630852070000|2021-09-05 14:27:50|23115.24|22995.24|23114.39|22994.39|23115.26|22995.26|23113.89|22993.89|10
1630852080000|2021-09-05 14:28:00|23114.12|22994.12|23115.14|22995.14|23115.14|22995.14|23113.61|22993.61|9
1630852090000|2021-09-05 14:28:10|23115.55|22995.55|23118.58|22998.58|23118.58|22998.58|23115.55|22995.55|10
1630852100000|2021-09-05 14:28:20|23118.67|22998.67|23119.24|22999.24|23120.46|23000.46|23118.17|22998.17|10
1630852110000|2021-09-05 14:28:30|23119.13|22999.13|23121.65|23001.65|23121.73|23001.73|23119.13|22999.13|10
1630852120000|2021-09-05 14:28:40|23121.82|23001.82|23122.94|23002.94|23124.31|23004.31|23121.07|23001.07|10
1630852130000|2021-09-05 14:28:50|23123.1|23003.1|23121.31|23001.31|23123.15|23003.15|23120.3|23000.3|10
1630852140000|2021-09-05 14:29:00|23120.86|23000.86|23120.36|23000.36|23121.66|23001.66|23120.33|23000.33|9
1630852150000|2021-09-05 14:29:10|23120.43|23000.43|23117.95|22997.95|23120.43|23000.43|23117.95|22997.95|10
1630852160000|2021-09-05 14:29:20|23118.21|22998.21|23118.19|22998.19|23119.53|22999.53|23117.89|22997.89|10
1630852170000|2021-09-05 14:29:30|23118.17|22998.17|23119.51|22999.51|23119.97|22999.97|23118.17|22998.17|10
1630852180000|2021-09-05 14:29:40|23120.91|23000.91|23120.16|23000.16|23120.93|23000.93|23119.29|22999.29|10
1630852190000|2021-09-05 14:29:50|23119.94|22999.94|23120.06|23000.06|23120.79|23000.79|23119.34|22999.34|10
1630852200000|2021-09-05 14:30:00|23118.66|22998.66|23116.87|22996.87|23118.66|22998.66|23116.41|22996.41|10
1630852210000|2021-09-05 14:30:10|23117.28|22997.28|23121.47|23001.47|23121.78|23001.78|23117.28|22997.28|10
1630852220000|2021-09-05 14:30:20|23122.09|23002.09|23124.34|23004.34|23124.34|23004.34|23121.62|23001.62|9
1630852230000|2021-09-05 14:30:30|23124.24|23004.24|23122.84|23002.84|23124.34|23004.34|23120.85|23000.85|10
1630852240000|2021-09-05 14:30:40|23123.41|23003.41|23122.59|23002.59|23123.65|23003.65|23122.18|23002.18|10
1630852250000|2021-09-05 14:30:50|23122.36|23002.36|23122.99|23002.99|23123.41|23003.41|23122.32|23002.32|10
1630852260000|2021-09-05 14:31:00|23122.59|23002.59|23124.53|23004.53|23124.53|23004.53|23122.59|23002.59|10
1630852270000|2021-09-05 14:31:10|23124.84|23004.84|23127.69|23007.69|23127.69|23007.69|23124.56|23004.56|9
1630852280000|2021-09-05 14:31:20|23127.54|23007.54|23129.5|23009.5|23130.13|23010.13|23127.54|23007.54|10
1630852290000|2021-09-05 14:31:30|23129.98|23009.98|23131.15|23011.15|23131.23|23011.23|23129.98|23009.98|10
1630852300000|2021-09-05 14:31:40|23130.7|23010.7|23130.38|23010.38|23131.41|23011.41|23130.38|23010.38|9
1630852310000|2021-09-05 14:31:50|23130.63|23010.63|23133.4|23013.4|23133.4|23013.4|23130.63|23010.63|9
1630852320000|2021-09-05 14:32:00|23133.64|23013.64|23135.57|23015.57|23136.55|23016.55|23133.64|23013.64|10
1630852330000|2021-09-05 14:32:10|23135.44|23015.44|23136.38|23016.38|23137.68|23017.68|23135.44|23015.44|10
1630852340000|2021-09-05 14:32:20|23136.82|23016.82|23139.89|23019.89|23139.89|23019.89|23136.82|23016.82|9
1630852350000|2021-09-05 14:32:30|23139.72|23019.72|23140.69|23020.69|23142.34|23022.34|23139.72|23019.72|10
1630852360000|2021-09-05 14:32:40|23140.19|23020.19|23139.58|23019.58|23140.19|23020.19|23137.97|23017.97|9
1630852370000|2021-09-05 14:32:50|23141.16|23021.16|23142.54|23022.54|23143.14|23023.14|23141.16|23021.16|10
1630852380000|2021-09-05 14:33:00|23141.25|23021.25|23135.13|23015.13|23141.25|23021.25|23135.13|23015.13|10
1630852390000|2021-09-05 14:33:10|23133|23013|23131.55|23011.55|23133.58|23013.58|23131.01|23011.01|10
1630852400000|2021-09-05 14:33:20|23129.68|23009.68|23133.11|23013.11|23133.11|23013.11|23129.68|23009.68|10
1630852410000|2021-09-05 14:33:30|23134.17|23014.17|23134.82|23014.82|23135.09|23015.09|23133.8|23013.8|10
1630852420000|2021-09-05 14:33:40|23134.77|23014.77|23135.76|23015.76|23135.76|23015.76|23134.3|23014.3|9
1630852430000|2021-09-05 14:33:50|23136.16|23016.16|23135.86|23015.86|23136.62|23016.62|23135.8|23015.8|10
1630852440000|2021-09-05 14:34:00|23136.24|23016.24|23137.13|23017.13|23137.13|23017.13|23134.76|23014.76|10
1630852450000|2021-09-05 14:34:10|23137.53|23017.53|23136.64|23016.64|23139.16|23019.16|23136.24|23016.24|10
1630852460000|2021-09-05 14:34:20|23137.33|23017.33|23134.85|23014.85|23137.33|23017.33|23134.85|23014.85|10
1630852470000|2021-09-05 14:34:30|23134.94|23014.94|23134.54|23014.54|23135.69|23015.69|23134.37|23014.37|10
1630852480000|2021-09-05 14:34:40|23132.88|23012.88|23130.91|23010.91|23134.22|23014.22|23130.91|23010.91|10
1630852490000|2021-09-05 14:34:50|23131.11|23011.11|23130.99|23010.99|23131.37|23011.37|23130.9|23010.9|9
1630852500000|2021-09-05 14:35:00|23130.83|23010.83|23130.22|23010.22|23131.25|23011.25|23130.22|23010.22|10
1630852510000|2021-09-05 14:35:10|23130.31|23010.31|23130.06|23010.06|23131.45|23011.45|23129.45|23009.45|10
1630852520000|2021-09-05 14:35:20|23130.2|23010.2|23129.1|23009.1|23130.34|23010.34|23128.87|23008.87|10
1630852530000|2021-09-05 14:35:30|23129.41|23009.41|23133.28|23013.28|23133.28|23013.28|23129.15|23009.15|10
1630852540000|2021-09-05 14:35:40|23134.67|23014.67|23137.44|23017.44|23137.73|23017.73|23134.67|23014.67|10
1630852550000|2021-09-05 14:35:50|23137.4|23017.4|23140.38|23020.38|23140.38|23020.38|23137.4|23017.4|10
1630852560000|2021-09-05 14:36:00|23141.16|23021.16|23139.73|23019.73|23141.85|23021.85|23139.52|23019.52|10
1630852570000|2021-09-05 14:36:10|23140.38|23020.38|23142.36|23022.36|23142.66|23022.66|23140.38|23020.38|9
1630852580000|2021-09-05 14:36:20|23142.06|23022.06|23144.37|23024.37|23144.37|23024.37|23141.6|23021.6|10
1630852590000|2021-09-05 14:36:30|23144.73|23024.73|23150.87|23030.87|23150.87|23030.87|23144.68|23024.68|10
1630852600000|2021-09-05 14:36:40|23151.51|23031.51|23154.06|23034.06|23154.06|23034.06|23151.51|23031.51|10
1630852610000|2021-09-05 14:36:50|23155.26|23035.26|23161.63|23041.63|23161.63|23041.63|23155.03|23035.03|10
1630852620000|2021-09-05 14:37:00|23161.17|23041.17|23163.26|23043.26|23164.42|23044.42|23161.17|23041.17|10
1630852630000|2021-09-05 14:37:10|23164.26|23044.26|23166.83|23046.83|23167.29|23047.29|23162.87|23042.87|10
1630852640000|2021-09-05 14:37:20|23167.07|23047.07|23169.32|23049.32|23169.77|23049.77|23166.86|23046.86|10
1630852650000|2021-09-05 14:37:30|23169.1|23049.1|23166.2|23046.2|23169.1|23049.1|23166.2|23046.2|10
1630852660000|2021-09-05 14:37:40|23166.03|23046.03|23166.49|23046.49|23168.14|23048.14|23165.39|23045.39|10
1630852670000|2021-09-05 14:37:50|23166.12|23046.12|23164.5|23044.5|23166.62|23046.62|23164.5|23044.5|10
1630852680000|2021-09-05 14:38:00|23164.49|23044.49|23158.29|23038.29|23164.71|23044.71|23158.29|23038.29|10
1630852690000|2021-09-05 14:38:10|23158.3|23038.3|23156.58|23036.58|23158.3|23038.3|23156.58|23036.58|10
1630852700000|2021-09-05 14:38:20|23157.08|23037.08|23155.64|23035.64|23157.21|23037.21|23155.44|23035.44|10
1630852710000|2021-09-05 14:38:30|23155.5|23035.5|23144.63|23024.63|23156.28|23036.28|23144.63|23024.63|10
1630852720000|2021-09-05 14:38:40|23144.96|23024.96|23138.57|23018.57|23145.03|23025.03|23138.54|23018.54|10
1630852730000|2021-09-05 14:38:50|23138.75|23018.75|23141.43|23021.43|23141.58|23021.58|23138.75|23018.75|10
1630852740000|2021-09-05 14:39:00|23140.54|23020.54|23143.18|23023.18|23143.18|23023.18|23140.54|23020.54|10
1630852750000|2021-09-05 14:39:10|23143.65|23023.65|23149.32|23029.32|23149.32|23029.32|23143.65|23023.65|10
1630852760000|2021-09-05 14:39:20|23149.22|23029.22|23150.85|23030.85|23150.85|23030.85|23147.16|23027.16|10
1630852770000|2021-09-05 14:39:30|23151.58|23031.58|23149.46|23029.46|23151.58|23031.58|23149.23|23029.23|10
1630852780000|2021-09-05 14:39:40|23148.93|23028.93|23150.24|23030.24|23150.91|23030.91|23148.93|23028.93|9
1630852790000|2021-09-05 14:39:50|23150.28|23030.28|23151.22|23031.22|23151.56|23031.56|23150.02|23030.02|10
1630852800000|2021-09-05 14:40:00|23151.46|23031.46|23153.01|23033.01|23153.71|23033.71|23151.43|23031.43|10
1630852810000|2021-09-05 14:40:10|23154.33|23034.33|23154.3|23034.3|23154.78|23034.78|23153.81|23033.81|10
1630852820000|2021-09-05 14:40:20|23154.34|23034.34|23155.81|23035.81|23156.18|23036.18|23154.34|23034.34|10
1630852830000|2021-09-05 14:40:30|23155.89|23035.89|23153.9|23033.9|23155.89|23035.89|23153.9|23033.9|10
1630852840000|2021-09-05 14:40:40|23153.97|23033.97|23154.22|23034.22|23156.36|23036.36|23153.73|23033.73|10
1630852850000|2021-09-05 14:40:50|23155.54|23035.54|23156.5|23036.5|23156.5|23036.5|23155.23|23035.23|9
1630852860000|2021-09-05 14:41:00|23155.12|23035.12|23154.57|23034.57|23155.74|23035.74|23154.57|23034.57|8
1630852870000|2021-09-05 14:41:10|23153.52|23033.52|23158.08|23038.08|23158.08|23038.08|23153.52|23033.52|10
1630852880000|2021-09-05 14:41:20|23158.19|23038.19|23162.99|23042.99|23162.99|23042.99|23158.19|23038.19|10
1630852890000|2021-09-05 14:41:30|23162.37|23042.37|23163.17|23043.17|23163.17|23043.17|23161.95|23041.95|10
1630852900000|2021-09-05 14:41:40|23163.34|23043.34|23162.8|23042.8|23163.93|23043.93|23162.56|23042.56|10
1630852910000|2021-09-05 14:41:50|23162.53|23042.53|23162.03|23042.03|23162.78|23042.78|23160.39|23040.39|10
1630852920000|2021-09-05 14:42:00|23161.89|23041.89|23162.42|23042.42|23162.51|23042.51|23161.06|23041.06|10
1630852930000|2021-09-05 14:42:10|23162.4|23042.4|23162.08|23042.08|23162.56|23042.56|23161.46|23041.46|10
1630852940000|2021-09-05 14:42:20|23161.96|23041.96|23159.45|23039.45|23162.58|23042.58|23159.3|23039.3|10
1630852950000|2021-09-05 14:42:30|23159.31|23039.31|23160.33|23040.33|23161.8|23041.8|23159.31|23039.31|10
1630852960000|2021-09-05 14:42:40|23160.34|23040.34|23161.11|23041.11|23161.48|23041.48|23160.29|23040.29|10
1630852970000|2021-09-05 14:42:50|23158.95|23038.95|23159.56|23039.56|23161.26|23041.26|23158.95|23038.95|10
1630852980000|2021-09-05 14:43:00|23159.05|23039.05|23156.65|23036.65|23159.17|23039.17|23156.65|23036.65|10
1630852990000|2021-09-05 14:43:10|23156.5|23036.5|23152|23032|23157.51|23037.51|23152|23032|10
1630853000000|2021-09-05 14:43:20|23152.04|23032.04|23150.24|23030.24|23152.04|23032.04|23150.22|23030.22|10
1630853010000|2021-09-05 14:43:30|23150.61|23030.61|23150.88|23030.88|23151.24|23031.24|23150.59|23030.59|10
1630853020000|2021-09-05 14:43:40|23151.34|23031.34|23151.83|23031.83|23153.18|23033.18|23151.34|23031.34|10
1630853030000|2021-09-05 14:43:50|23152.02|23032.02|23152.63|23032.63|23153.14|23033.14|23151.36|23031.36|10
1630853040000|2021-09-05 14:44:00|23152.59|23032.59|23151.16|23031.16|23152.59|23032.59|23151.16|23031.16|8
1630853050000|2021-09-05 14:44:10|23149.47|23029.47|23146.48|23026.48|23149.47|23029.47|23146.48|23026.48|10
1630853060000|2021-09-05 14:44:20|23146.73|23026.73|23146.94|23026.94|23147.2|23027.2|23145.52|23025.52|10
1630853070000|2021-09-05 14:44:30|23146.91|23026.91|23150.76|23030.76|23150.76|23030.76|23145.55|23025.55|10
1630853080000|2021-09-05 14:44:40|23150.26|23030.26|23147.97|23027.97|23150.26|23030.26|23147.97|23027.97|10
1630853090000|2021-09-05 14:44:50|23148.82|23028.82|23148.56|23028.56|23149.18|23029.18|23148.48|23028.48|10
1630853100000|2021-09-05 14:45:00|23148.68|23028.68|23150.34|23030.34|23150.38|23030.38|23148.68|23028.68|10
1630853110000|2021-09-05 14:45:10|23150.65|23030.65|23148.48|23028.48|23151.09|23031.09|23148.48|23028.48|10
1630853120000|2021-09-05 14:45:20|23148.38|23028.38|23147.81|23027.81|23149.99|23029.99|23147.59|23027.59|10
1630853130000|2021-09-05 14:45:30|23149.23|23029.23|23149.3|23029.3|23149.53|23029.53|23148.04|23028.04|9
1630853140000|2021-09-05 14:45:40|23149.81|23029.81|23153.76|23033.76|23154.28|23034.28|23149.81|23029.81|10
1630853150000|2021-09-05 14:45:50|23155.19|23035.19|23157.88|23037.88|23158.57|23038.57|23153.84|23033.84|10
1630853160000|2021-09-05 14:46:00|23158.51|23038.51|23158.26|23038.26|23159.53|23039.53|23158.26|23038.26|10
1630853170000|2021-09-05 14:46:10|23158.22|23038.22|23157.96|23037.96|23159.96|23039.96|23156.57|23036.57|10
1630853180000|2021-09-05 14:46:20|23158.27|23038.27|23158.81|23038.81|23159.76|23039.76|23158.27|23038.27|10
1630853190000|2021-09-05 14:46:30|23158.74|23038.74|23156.4|23036.4|23158.93|23038.93|23156.18|23036.18|10
1630853200000|2021-09-05 14:46:40|23156.29|23036.29|23155.55|23035.55|23157.44|23037.44|23155.55|23035.55|10
1630853210000|2021-09-05 14:46:50|23155.37|23035.37|23160.28|23040.28|23160.28|23040.28|23155.13|23035.13|9
1630853220000|2021-09-05 14:47:00|23159.89|23039.89|23152.81|23032.81|23159.89|23039.89|23152.81|23032.81|10
1630853230000|2021-09-05 14:47:10|23152.76|23032.76|23149.06|23029.06|23152.76|23032.76|23149.06|23029.06|10
1630853240000|2021-09-05 14:47:20|23147.75|23027.75|23138.27|23018.27|23147.75|23027.75|23138.27|23018.27|9
1630853250000|2021-09-05 14:47:30|23137.32|23017.32|23134.01|23014.01|23137.62|23017.62|23134.01|23014.01|10
1630853260000|2021-09-05 14:47:40|23134.74|23014.74|23130.92|23010.92|23134.77|23014.77|23130.59|23010.59|10
1630853270000|2021-09-05 14:47:50|23131.36|23011.36|23135.21|23015.21|23135.21|23015.21|23131.36|23011.36|10
1630853280000|2021-09-05 14:48:00|23135.38|23015.38|23134.99|23014.99|23135.77|23015.77|23134.4|23014.4|9
1630853290000|2021-09-05 14:48:10|23134.87|23014.87|23134.1|23014.1|23135.15|23015.15|23133.88|23013.88|10
1630853300000|2021-09-05 14:48:20|23133.46|23013.46|23131.36|23011.36|23133.46|23013.46|23130.99|23010.99|10
1630853310000|2021-09-05 14:48:30|23131.42|23011.42|23130.14|23010.14|23131.72|23011.72|23129.45|23009.45|9
1630853320000|2021-09-05 14:48:40|23130.28|23010.28|23131.17|23011.17|23132.44|23012.44|23130.28|23010.28|10
1630853330000|2021-09-05 14:48:50|23130.77|23010.77|23125.92|23005.92|23130.84|23010.84|23125.92|23005.92|10
1630853340000|2021-09-05 14:49:00|23125.22|23005.22|23123.8|23003.8|23125.22|23005.22|23123.19|23003.19|10
1630853350000|2021-09-05 14:49:10|23123.98|23003.98|23120.77|23000.77|23123.98|23003.98|23120.77|23000.77|10
1630853360000|2021-09-05 14:49:20|23122.03|23002.03|23118.71|22998.71|23122.03|23002.03|23117.84|22997.84|10
1630853370000|2021-09-05 14:49:30|23118.54|22998.54|23113.03|22993.03|23118.54|22998.54|23113.03|22993.03|10
1630853380000|2021-09-05 14:49:40|23112.76|22992.76|23113.23|22993.23|23113.7|22993.7|23112.76|22992.76|10
1630853390000|2021-09-05 14:49:50|23113.02|22993.02|23110.08|22990.08|23113.64|22993.64|23108.53|22988.53|10
1630853400000|2021-09-05 14:50:00|23110.39|22990.39|23111.95|22991.95|23111.95|22991.95|23110.39|22990.39|10
1630853410000|2021-09-05 14:50:10|23112.89|22992.89|23111.36|22991.36|23112.89|22992.89|23111.36|22991.36|10
1630853420000|2021-09-05 14:50:20|23111.3|22991.3|23107.81|22987.81|23111.3|22991.3|23107.81|22987.81|10
1630853430000|2021-09-05 14:50:30|23107.84|22987.84|23108.48|22988.48|23108.48|22988.48|23106.67|22986.67|10
1630853440000|2021-09-05 14:50:40|23109.74|22989.74|23110.06|22990.06|23110.06|22990.06|23109.24|22989.24|10
1630853450000|2021-09-05 14:50:50|23110.21|22990.21|23111.13|22991.13|23111.97|22991.97|23110.21|22990.21|9
1630853460000|2021-09-05 14:51:00|23111.38|22991.38|23111.51|22991.51|23112.48|22992.48|23110.86|22990.86|10
1630853470000|2021-09-05 14:51:10|23111.42|22991.42|23110.74|22990.74|23111.55|22991.55|23110.74|22990.74|10
1630853480000|2021-09-05 14:51:20|23108.78|22988.78|23108.83|22988.83|23109.64|22989.64|23107.69|22987.69|9
1630853490000|2021-09-05 14:51:30|23108.69|22988.69|23108.45|22988.45|23108.86|22988.86|23108.18|22988.18|10
1630853500000|2021-09-05 14:51:40|23110.07|22990.07|23107.83|22987.83|23110.27|22990.27|23107.83|22987.83|10
1630853510000|2021-09-05 14:51:50|23107.13|22987.13|23104.93|22984.93|23107.13|22987.13|23104.93|22984.93|10
1630853520000|2021-09-05 14:52:00|23105.15|22985.15|23104.88|22984.88|23105.34|22985.34|23103.55|22983.55|10
1630853530000|2021-09-05 14:52:10|23104.31|22984.31|23101.75|22981.75|23104.87|22984.87|23101.75|22981.75|10
1630853540000|2021-09-05 14:52:20|23101.74|22981.74|23098.91|22978.91|23101.74|22981.74|23098.91|22978.91|10
1630853550000|2021-09-05 14:52:30|23099.52|22979.52|23098.4|22978.4|23099.77|22979.77|23098.14|22978.14|10
1630853560000|2021-09-05 14:52:40|23098.58|22978.58|23097.37|22977.37|23098.58|22978.58|23096.5|22976.5|10
1630853570000|2021-09-05 14:52:50|23096.28|22976.28|23091.86|22971.86|23096.4|22976.4|23091.86|22971.86|9
1630853580000|2021-09-05 14:53:00|23091.47|22971.47|23093.75|22973.75|23094.04|22974.04|23091.41|22971.41|10
1630853590000|2021-09-05 14:53:10|23093.47|22973.47|23088.68|22968.68|23093.47|22973.47|23088.68|22968.68|10
1630853600000|2021-09-05 14:53:20|23088.19|22968.19|23086.85|22966.85|23088.19|22968.19|23086.56|22966.56|10
1630853610000|2021-09-05 14:53:30|23086.4|22966.4|23084.06|22964.06|23086.6|22966.6|23083.46|22963.46|10
1630853620000|2021-09-05 14:53:40|23083.74|22963.74|23082.84|22962.84|23084.8|22964.8|23082.84|22962.84|10
1630853630000|2021-09-05 14:53:50|23082.42|22962.42|23080.11|22960.11|23082.57|22962.57|23079.68|22959.68|10
1630853640000|2021-09-05 14:54:00|23080.14|22960.14|23080.19|22960.19|23081.35|22961.35|23079.89|22959.89|10
1630853650000|2021-09-05 14:54:10|23078.14|22958.14|23075.02|22955.02|23078.89|22958.89|23073.48|22953.48|10
1630853660000|2021-09-05 14:54:20|23073.85|22953.85|23074.82|22954.82|23075.05|22955.05|23073.85|22953.85|10
1630853670000|2021-09-05 14:54:30|23073.51|22953.51|23075.36|22955.36|23075.36|22955.36|23073.51|22953.51|10
1630853680000|2021-09-05 14:54:40|23075.33|22955.33|23075.69|22955.69|23075.69|22955.69|23074.02|22954.02|10
1630853690000|2021-09-05 14:54:50|23076.55|22956.55|23076.64|22956.64|23077.79|22957.79|23075.92|22955.92|10
1630853700000|2021-09-05 14:55:00|23076.81|22956.81|23077.8|22957.8|23077.8|22957.8|23076.66|22956.66|9
1630853710000|2021-09-05 14:55:10|23078.94|22958.94|23076.3|22956.3|23078.94|22958.94|23076.3|22956.3|10
1630853720000|2021-09-05 14:55:20|23076.19|22956.19|23073.83|22953.83|23076.3|22956.3|23073.83|22953.83|10
1630853730000|2021-09-05 14:55:30|23074.07|22954.07|23065.69|22945.69|23074.07|22954.07|23065.69|22945.69|10
1630853740000|2021-09-05 14:55:40|23065.78|22945.78|23065.4|22945.4|23065.78|22945.78|23063.84|22943.84|10
1630853750000|2021-09-05 14:55:50|23065.63|22945.63|23065.56|22945.56|23066.78|22946.78|23065.56|22945.56|9
1630853760000|2021-09-05 14:56:00|23065.25|22945.25|23062.58|22942.58|23066.6|22946.6|23062.58|22942.58|10
1630853770000|2021-09-05 14:56:10|23060.49|22940.49|23046.33|22926.33|23062.42|22942.42|23046.33|22926.33|10
1630853780000|2021-09-05 14:56:20|23043.47|22923.47|23026.61|22906.61|23043.47|22923.47|23026.61|22906.61|10
1630853790000|2021-09-05 14:56:30|23027.35|22907.35|23022.89|22902.89|23027.56|22907.56|23022.89|22902.89|9
1630853800000|2021-09-05 14:56:40|23022.51|22902.51|23019.37|22899.37|23022.71|22902.71|23018.93|22898.93|10
1630853810000|2021-09-05 14:56:50|23019.09|22899.09|23015.42|22895.42|23019.39|22899.39|23015.25|22895.25|10
1630853820000|2021-09-05 14:57:00|23015|22895|23015.77|22895.77|23017.06|22897.06|23014.4|22894.4|10
1630853830000|2021-09-05 14:57:10|23015.59|22895.59|23021.1|22901.1|23021.1|22901.1|23015.59|22895.59|10
1630853840000|2021-09-05 14:57:20|23022.1|22902.1|23026.94|22906.94|23026.94|22906.94|23021.01|22901.01|10
1630853850000|2021-09-05 14:57:30|23027.39|22907.39|23030.31|22910.31|23030.31|22910.31|23027.39|22907.39|10
1630853860000|2021-09-05 14:57:40|23030.42|22910.42|23030.84|22910.84|23031.37|22911.37|23029.52|22909.52|9
1630853870000|2021-09-05 14:57:50|23031.97|22911.97|23030.46|22910.46|23032.06|22912.06|23029.57|22909.57|10
1630853880000|2021-09-05 14:58:00|23030.31|22910.31|23028.59|22908.59|23030.42|22910.42|23028.41|22908.41|10
1630853890000|2021-09-05 14:58:10|23028.62|22908.62|23030.16|22910.16|23030.29|22910.29|23027.77|22907.77|10
1630853900000|2021-09-05 14:58:20|23030.2|22910.2|23029.77|22909.77|23030.49|22910.49|23029.5|22909.5|10
1630853910000|2021-09-05 14:58:30|23030.35|22910.35|23031.53|22911.53|23032.21|22912.21|23030.35|22910.35|10
1630853920000|2021-09-05 14:58:40|23033|22913|23034.04|22914.04|23034.25|22914.25|23032.74|22912.74|10
1630853930000|2021-09-05 14:58:50|23034.57|22914.57|23034.9|22914.9|23035.11|22915.11|23033.82|22913.82|10
1630853940000|2021-09-05 14:59:00|23035.85|22915.85|23039.91|22919.91|23039.91|22919.91|23035.85|22915.85|10
1630853950000|2021-09-05 14:59:10|23040.74|22920.74|23043.85|22923.85|23043.85|22923.85|23040.74|22920.74|9
1630853960000|2021-09-05 14:59:20|23044.22|22924.22|23043.23|22923.23|23044.25|22924.25|23042.11|22922.11|10
1630853970000|2021-09-05 14:59:30|23042.84|22922.84|23044.65|22924.65|23044.98|22924.98|23042.84|22922.84|10
1630853980000|2021-09-05 14:59:40|23044.71|22924.71|23041.54|22921.54|23044.83|22924.83|23041.54|22921.54|10
1630853990000|2021-09-05 14:59:50|23041.62|22921.62|23044.17|22924.17|23044.17|22924.17|23041.62|22921.62|10
1630854000000|2021-09-05 15:00:00|23044.48|22924.48|23047.77|22927.77|23047.93|22927.93|23044.42|22924.42|10
1630854010000|2021-09-05 15:00:10|23048.31|22928.31|23052.24|22932.24|23052.24|22932.24|23048.31|22928.31|10
1630854020000|2021-09-05 15:00:20|23052.46|22932.46|23051.53|22931.53|23052.73|22932.73|23051.18|22931.18|10
1630854030000|2021-09-05 15:00:30|23051.73|22931.73|23048.29|22928.29|23053.14|22933.14|23048.29|22928.29|9
1630854040000|2021-09-05 15:00:40|23045.94|22925.94|23044.12|22924.12|23045.94|22925.94|23042.75|22922.75|10
1630854050000|2021-09-05 15:00:50|23043.57|22923.57|23044.82|22924.82|23045.34|22925.34|23042.37|22922.37|10
1630854060000|2021-09-05 15:01:00|23045.76|22925.76|23048.59|22928.59|23048.59|22928.59|23045.17|22925.17|10
1630854070000|2021-09-05 15:01:10|23049.19|22929.19|23047.7|22927.7|23049.19|22929.19|23047.66|22927.66|10
1630854080000|2021-09-05 15:01:20|23047.72|22927.72|23044.79|22924.79|23047.77|22927.77|23044.79|22924.79|9
1630854090000|2021-09-05 15:01:30|23044.7|22924.7|23040.38|22920.38|23044.7|22924.7|23040.38|22920.38|10
1630854100000|2021-09-05 15:01:40|23040.63|22920.63|23043.97|22923.97|23044.12|22924.12|23040.63|22920.63|10
1630854110000|2021-09-05 15:01:50|23044.46|22924.46|23048.49|22928.49|23048.49|22928.49|23044.46|22924.46|10
1630854120000|2021-09-05 15:02:00|23048.52|22928.52|23052.84|22932.84|23052.84|22932.84|23048.52|22928.52|9
1630854130000|2021-09-05 15:02:10|23052.8|22932.8|23057.86|22937.86|23057.86|22937.86|23052.8|22932.8|10
1630854140000|2021-09-05 15:02:20|23058.46|22938.46|23065.24|22945.24|23065.67|22945.67|23058.46|22938.46|10
1630854150000|2021-09-05 15:02:30|23065.41|22945.41|23069.63|22949.63|23069.63|22949.63|23065.4|22945.4|10
1630854160000|2021-09-05 15:02:40|23070.01|22950.01|23072.76|22952.76|23072.82|22952.82|23070.01|22950.01|8
1630854170000|2021-09-05 15:02:50|23072.79|22952.79|23071.78|22951.78|23072.79|22952.79|23071.19|22951.19|10
1630854180000|2021-09-05 15:03:00|23071.91|22951.91|23073.07|22953.07|23073.95|22953.95|23071.89|22951.89|10
1630854190000|2021-09-05 15:03:10|23073.05|22953.05|23075.03|22955.03|23075.03|22955.03|23071.72|22951.72|10
1630854200000|2021-09-05 15:03:20|23075.09|22955.09|23075.07|22955.07|23075.47|22955.47|23075.07|22955.07|10
1630854210000|2021-09-05 15:03:30|23075.11|22955.11|23076.47|22956.47|23076.47|22956.47|23073.39|22953.39|10
1630854220000|2021-09-05 15:03:40|23076.07|22956.07|23076.08|22956.08|23076.11|22956.11|23074.23|22954.23|10
1630854230000|2021-09-05 15:03:50|23076.09|22956.09|23077.46|22957.46|23077.48|22957.48|23075.86|22955.86|9
1630854240000|2021-09-05 15:04:00|23077.84|22957.84|23081.31|22961.31|23081.51|22961.51|23077.84|22957.84|10
1630854250000|2021-09-05 15:04:10|23080.92|22960.92|23085.04|22965.04|23085.04|22965.04|23080.92|22960.92|10
1630854260000|2021-09-05 15:04:20|23085.27|22965.27|23088.64|22968.64|23089.26|22969.26|23085.27|22965.27|10
1630854270000|2021-09-05 15:04:30|23089.96|22969.96|23088.29|22968.29|23089.96|22969.96|23086.89|22966.89|10
1630854280000|2021-09-05 15:04:40|23088.39|22968.39|23091.09|22971.09|23091.73|22971.73|23088.23|22968.23|10
1630854290000|2021-09-05 15:04:50|23092.35|22972.35|23093.58|22973.58|23093.58|22973.58|23091.43|22971.43|10
1630854300000|2021-09-05 15:05:00|23093.52|22973.52|23094.26|22974.26|23094.64|22974.64|23093.11|22973.11|10
1630854310000|2021-09-05 15:05:10|23094.28|22974.28|23092.23|22972.23|23094.28|22974.28|23091.96|22971.96|9
1630854320000|2021-09-05 15:05:20|23093.56|22973.56|23093.15|22973.15|23093.79|22973.79|23092.77|22972.77|10
1630854330000|2021-09-05 15:05:30|23093.36|22973.36|23090.71|22970.71|23093.52|22973.52|23090.71|22970.71|9
1630854340000|2021-09-05 15:05:40|23090.47|22970.47|23091.82|22971.82|23091.98|22971.98|23090.33|22970.33|10
1630854350000|2021-09-05 15:05:50|23092.15|22972.15|23089.25|22969.25|23092.15|22972.15|23088.63|22968.63|10
1630854360000|2021-09-05 15:06:00|23088.85|22968.85|23080.49|22960.49|23088.85|22968.85|23080.49|22960.49|10
1630854370000|2021-09-05 15:06:10|23080.45|22960.45|23075.09|22955.09|23080.45|22960.45|23075.09|22955.09|10
1630854380000|2021-09-05 15:06:20|23073.48|22953.48|23068.43|22948.43|23073.48|22953.48|23068.43|22948.43|10
1630854390000|2021-09-05 15:06:30|23068.36|22948.36|23066.32|22946.32|23068.36|22948.36|23066.32|22946.32|10
1630854400000|2021-09-05 15:06:40|23067.92|22947.92|23068.74|22948.74|23068.74|22948.74|23067.9|22947.9|8
1630854410000|2021-09-05 15:06:50|23068.42|22948.42|23068.9|22948.9|23068.9|22948.9|23067.56|22947.56|9
1630854420000|2021-09-05 15:07:00|23068.72|22948.72|23069.98|22949.98|23070.1|22950.1|23068.48|22948.48|10
1630854430000|2021-09-05 15:07:10|23069.95|22949.95|23072.74|22952.74|23072.74|22952.74|23069.95|22949.95|9
1630854440000|2021-09-05 15:07:20|23072.71|22952.71|23070.9|22950.9|23072.71|22952.71|23070.44|22950.44|9
1630854450000|2021-09-05 15:07:30|23070.85|22950.85|23070.47|22950.47|23072.05|22952.05|23070.47|22950.47|10
1630854460000|2021-09-05 15:07:40|23071.94|22951.94|23072.86|22952.86|23072.86|22952.86|23070.99|22950.99|9
1630854470000|2021-09-05 15:07:50|23074.1|22954.1|23076.12|22956.12|23076.87|22956.87|23074.1|22954.1|10
1630854480000|2021-09-05 15:08:00|23075.75|22955.75|23076.08|22956.08|23077.09|22957.09|23074.66|22954.66|10
1630854490000|2021-09-05 15:08:10|23074.1|22954.1|23074.13|22954.13|23074.13|22954.13|23073.68|22953.68|10
1630854500000|2021-09-05 15:08:20|23074.22|22954.22|23070.36|22950.36|23074.22|22954.22|23070.36|22950.36|9
1630854510000|2021-09-05 15:08:30|23069.53|22949.53|23064.3|22944.3|23069.53|22949.53|23064.3|22944.3|10
1630854520000|2021-09-05 15:08:40|23063.69|22943.69|23058.86|22938.86|23063.69|22943.69|23058.86|22938.86|10
1630854530000|2021-09-05 15:08:50|23058.67|22938.67|23058.06|22938.06|23058.67|22938.67|23057.57|22937.57|9
1630854540000|2021-09-05 15:09:00|23056.57|22936.57|23056.36|22936.36|23057.44|22937.44|23054.68|22934.68|10
1630854550000|2021-09-05 15:09:10|23055.8|22935.8|23050.17|22930.17|23055.8|22935.8|23050.17|22930.17|10
1630854560000|2021-09-05 15:09:20|23049.6|22929.6|23049.85|22929.85|23050.25|22930.25|23048.42|22928.42|10
1630854570000|2021-09-05 15:09:30|23048.64|22928.64|23049.09|22929.09|23049.85|22929.85|23047.92|22927.92|9
1630854580000|2021-09-05 15:09:40|23049.4|22929.4|23045.42|22925.42|23049.4|22929.4|23045.37|22925.37|10
1630854590000|2021-09-05 15:09:50|23047.12|22927.12|23048.63|22928.63|23049.2|22929.2|23047.12|22927.12|10
1630854600000|2021-09-05 15:10:00|23048.45|22928.45|23053.94|22933.94|23053.94|22933.94|23048.45|22928.45|10
1630854610000|2021-09-05 15:10:10|23053.96|22933.96|23059.31|22939.31|23059.31|22939.31|23053.96|22933.96|10
1630854620000|2021-09-05 15:10:20|23060.34|22940.34|23061.3|22941.3|23061.65|22941.65|23059.81|22939.81|10
1630854630000|2021-09-05 15:10:30|23061.79|22941.79|23060.37|22940.37|23061.82|22941.82|23059.57|22939.57|10
1630854640000|2021-09-05 15:10:40|23060.38|22940.38|23059.51|22939.51|23060.38|22940.38|23059|22939|10
1630854650000|2021-09-05 15:10:50|23059.17|22939.17|23059.03|22939.03|23059.17|22939.17|23058.39|22938.39|10
1630854660000|2021-09-05 15:11:00|23058.96|22938.96|23060.14|22940.14|23060.14|22940.14|23058.55|22938.55|10
1630854670000|2021-09-05 15:11:10|23059.93|22939.93|23057.18|22937.18|23059.93|22939.93|23057.18|22937.18|10
1630854680000|2021-09-05 15:11:20|23058.06|22938.06|23061.77|22941.77|23061.77|22941.77|23056.47|22936.47|9
1630854690000|2021-09-05 15:11:30|23063.41|22943.41|23062.72|22942.72|23064.91|22944.91|23062.67|22942.67|10
1630854700000|2021-09-05 15:11:40|23063.67|22943.67|23066.11|22946.11|23067.63|22947.63|23063.67|22943.67|10
1630854710000|2021-09-05 15:11:50|23065.26|22945.26|23065.01|22945.01|23066.35|22946.35|23064.75|22944.75|10
1630854720000|2021-09-05 15:12:00|23064.26|22944.26|23056.63|22936.63|23064.48|22944.48|23056.63|22936.63|10
1630854730000|2021-09-05 15:12:10|23058.13|22938.13|23054.34|22934.34|23058.14|22938.14|23054.19|22934.19|10
1630854740000|2021-09-05 15:12:20|23053.71|22933.71|23053.36|22933.36|23053.73|22933.73|23051.37|22931.37|10
1630854750000|2021-09-05 15:12:30|23053.66|22933.66|23049.9|22929.9|23053.66|22933.66|23049.9|22929.9|10
1630854760000|2021-09-05 15:12:40|23051.7|22931.7|23052.32|22932.32|23052.41|22932.41|23050.91|22930.91|10
1630854770000|2021-09-05 15:12:50|23052.01|22932.01|23050.17|22930.17|23052.01|22932.01|23049.54|22929.54|10
1630854780000|2021-09-05 15:13:00|23049.61|22929.61|23049.25|22929.25|23049.84|22929.84|23048.53|22928.53|10
1630854790000|2021-09-05 15:13:10|23049.32|22929.32|23047.52|22927.52|23049.32|22929.32|23047.17|22927.17|9
1630854800000|2021-09-05 15:13:20|23047.8|22927.8|23043.07|22923.07|23047.8|22927.8|23043.07|22923.07|10
1630854810000|2021-09-05 15:13:30|23042.73|22922.73|23041.95|22921.95|23043.34|22923.34|23041.95|22921.95|10
1630854820000|2021-09-05 15:13:40|23041.93|22921.93|23036.54|22916.54|23042.22|22922.22|23036.54|22916.54|10
1630854830000|2021-09-05 15:13:50|23035.73|22915.73|23034.87|22914.87|23035.73|22915.73|23034.36|22914.36|10
1630854840000|2021-09-05 15:14:00|23034.72|22914.72|23026.73|22906.73|23034.73|22914.73|23026.67|22906.67|10
1630854850000|2021-09-05 15:14:10|23028.52|22908.52|23032.59|22912.59|23032.59|22912.59|23028.52|22908.52|10
1630854860000|2021-09-05 15:14:20|23032.32|22912.32|23032.8|22912.8|23032.8|22912.8|23030.81|22910.81|10
1630854870000|2021-09-05 15:14:30|23032.95|22912.95|23034.68|22914.68|23034.76|22914.76|23032.37|22912.37|10
1630854880000|2021-09-05 15:14:40|23035.03|22915.03|23042.69|22922.69|23042.69|22922.69|23035.03|22915.03|10
1630854890000|2021-09-05 15:14:50|23042.92|22922.92|23044.22|22924.22|23044.77|22924.77|23042.92|22922.92|10
1630854900000|2021-09-05 15:15:00|23045|22925|23043.74|22923.74|23046.47|22926.47|23043.74|22923.74|10
1630854910000|2021-09-05 15:15:10|23043.55|22923.55|23045.24|22925.24|23046.83|22926.83|23042.8|22922.8|10
1630854920000|2021-09-05 15:15:20|23047.25|22927.25|23048.51|22928.51|23050.16|22930.16|23047.25|22927.25|10
1630854930000|2021-09-05 15:15:30|23049.43|22929.43|23057.68|22937.68|23057.68|22937.68|23049.43|22929.43|10
1630854940000|2021-09-05 15:15:40|23058.08|22938.08|23058.35|22938.35|23058.71|22938.71|23056.9|22936.9|10
1630854950000|2021-09-05 15:15:50|23058.49|22938.49|23057.1|22937.1|23058.49|22938.49|23056.91|22936.91|10
1630854960000|2021-09-05 15:16:00|23056.73|22936.73|23055.9|22935.9|23056.73|22936.73|23054.67|22934.67|9
1630854970000|2021-09-05 15:16:10|23055.56|22935.56|23061.73|22941.73|23061.73|22941.73|23055.56|22935.56|9
1630854980000|2021-09-05 15:16:20|23063.96|22943.96|23066.27|22946.27|23068.76|22948.76|23063.96|22943.96|10
1630854990000|2021-09-05 15:16:30|23066.89|22946.89|23068.37|22948.37|23068.37|22948.37|23066.57|22946.57|10
1630855000000|2021-09-05 15:16:40|23068.98|22948.98|23075.26|22955.26|23075.31|22955.31|23068.98|22948.98|10
1630855010000|2021-09-05 15:16:50|23077.01|22957.01|23077.52|22957.52|23078.62|22958.62|23075.52|22955.52|10
1630855020000|2021-09-05 15:17:00|23078.38|22958.38|23078.42|22958.42|23079.02|22959.02|23077.31|22957.31|10
1630855030000|2021-09-05 15:17:10|23078.37|22958.37|23076.71|22956.71|23078.4|22958.4|23075.85|22955.85|10
1630855040000|2021-09-05 15:17:20|23076.69|22956.69|23077.94|22957.94|23079.06|22959.06|23076.69|22956.69|10
1630855050000|2021-09-05 15:17:30|23078.34|22958.34|23078.59|22958.59|23080.42|22960.42|23077|22957|10
1630855060000|2021-09-05 15:17:40|23076.74|22956.74|23076.22|22956.22|23077.72|22957.72|23075.71|22955.71|10
1630855070000|2021-09-05 15:17:50|23076.41|22956.41|23074.29|22954.29|23077.56|22957.56|23074.29|22954.29|10
1630855080000|2021-09-05 15:18:00|23074.61|22954.61|23065.68|22945.68|23074.61|22954.61|23065.68|22945.68|9
1630855090000|2021-09-05 15:18:10|23067.22|22947.22|23065.88|22945.88|23067.22|22947.22|23064.43|22944.43|10
1630855100000|2021-09-05 15:18:20|23066.17|22946.17|23064.88|22944.88|23067.6|22947.6|23064.62|22944.62|10
1630855110000|2021-09-05 15:18:30|23064.03|22944.03|23059.43|22939.43|23064.03|22944.03|23059.29|22939.29|10
1630855120000|2021-09-05 15:18:40|23058.55|22938.55|23056.42|22936.42|23058.63|22938.63|23054.33|22934.33|10
1630855130000|2021-09-05 15:18:50|23055.6|22935.6|23057.59|22937.59|23059.73|22939.73|23055.33|22935.33|10
1630855140000|2021-09-05 15:19:00|23057.83|22937.83|23057.01|22937.01|23058.63|22938.63|23057.01|22937.01|10
1630855150000|2021-09-05 15:19:10|23055.25|22935.25|23053.18|22933.18|23055.25|22935.25|23051.41|22931.41|10
1630855160000|2021-09-05 15:19:20|23052.5|22932.5|23044.71|22924.71|23052.5|22932.5|23044.7|22924.7|9
1630855170000|2021-09-05 15:19:30|23044.38|22924.38|23040.97|22920.97|23044.38|22924.38|23040.97|22920.97|10
1630855180000|2021-09-05 15:19:40|23041.24|22921.24|23042.08|22922.08|23043.62|22923.62|23041.24|22921.24|10
1630855190000|2021-09-05 15:19:50|23042.71|22922.71|23042.99|22922.99|23042.99|22922.99|23042.44|22922.44|10
1630855200000|2021-09-05 15:20:00|23042.84|22922.84|23044.03|22924.03|23045.4|22925.4|23042.84|22922.84|10
1630855210000|2021-09-05 15:20:10|23044.51|22924.51|23045.04|22925.04|23045.21|22925.21|23043.24|22923.24|10
1630855220000|2021-09-05 15:20:20|23045.64|22925.64|23044.91|22924.91|23046.37|22926.37|23044.8|22924.8|10
1630855230000|2021-09-05 15:20:30|23045.01|22925.01|23044.47|22924.47|23046.61|22926.61|23043.03|22923.03|10
1630855240000|2021-09-05 15:20:40|23044.32|22924.32|23041.21|22921.21|23044.32|22924.32|23040.48|22920.48|10
1630855250000|2021-09-05 15:20:50|23040.59|22920.59|23038.13|22918.13|23040.59|22920.59|23038.13|22918.13|10
1630855260000|2021-09-05 15:21:00|23037.38|22917.38|23035.21|22915.21|23037.61|22917.61|23034.68|22914.68|10
1630855270000|2021-09-05 15:21:10|23034.69|22914.69|23030.05|22910.05|23034.69|22914.69|23030.05|22910.05|10
1630855280000|2021-09-05 15:21:20|23028.15|22908.15|23019.17|22899.17|23028.15|22908.15|23018.3|22898.3|10
1630855290000|2021-09-05 15:21:30|23017.93|22897.93|23016.49|22896.49|23017.93|22897.93|23016.36|22896.36|10
1630855300000|2021-09-05 15:21:40|23016.27|22896.27|23013.19|22893.19|23016.27|22896.27|23013.19|22893.19|10
1630855310000|2021-09-05 15:21:50|23013.11|22893.11|23010.22|22890.22|23013.11|22893.11|23010.22|22890.22|10
1630855320000|2021-09-05 15:22:00|23010.15|22890.15|23012.18|22892.18|23012.45|22892.45|23009.65|22889.65|10
1630855330000|2021-09-05 15:22:10|23012.43|22892.43|23016.35|22896.35|23018.24|22898.24|23012.43|22892.43|10
1630855340000|2021-09-05 15:22:20|23017.25|22897.25|23015.46|22895.46|23018.13|22898.13|23015.46|22895.46|10
1630855350000|2021-09-05 15:22:30|23014.76|22894.76|23007.16|22887.16|23014.76|22894.76|23007.16|22887.16|10
1630855360000|2021-09-05 15:22:40|23007.38|22887.38|23004.54|22884.54|23007.38|22887.38|23004.54|22884.54|10
1630855370000|2021-09-05 15:22:50|23003.3|22883.3|23002.81|22882.81|23003.3|22883.3|23000.62|22880.62|10
1630855380000|2021-09-05 15:23:00|23002.29|22882.29|23004.69|22884.69|23004.69|22884.69|23001.13|22881.13|10
1630855390000|2021-09-05 15:23:10|23005.11|22885.11|23007.88|22887.88|23009.34|22889.34|23005.11|22885.11|10
1630855400000|2021-09-05 15:23:20|23008.21|22888.21|23009.13|22889.13|23009.52|22889.52|23007.97|22887.97|10
1630855410000|2021-09-05 15:23:30|23009.06|22889.06|23012.57|22892.57|23012.57|22892.57|23009.03|22889.03|9
1630855420000|2021-09-05 15:23:40|23012.96|22892.96|23013.74|22893.74|23013.94|22893.94|23012.2|22892.2|10
1630855430000|2021-09-05 15:23:50|23014.35|22894.35|23018.65|22898.65|23018.65|22898.65|23014.35|22894.35|10
1630855440000|2021-09-05 15:24:00|23018.22|22898.22|23014.9|22894.9|23018.22|22898.22|23013.94|22893.94|10
1630855450000|2021-09-05 15:24:10|23015.38|22895.38|23012.1|22892.1|23015.38|22895.38|23012.1|22892.1|10
1630855460000|2021-09-05 15:24:20|23012.6|22892.6|23010.43|22890.43|23012.6|22892.6|23009.78|22889.78|10
1630855470000|2021-09-05 15:24:30|23009.93|22889.93|23011.8|22891.8|23012.48|22892.48|23009.93|22889.93|10
1630855480000|2021-09-05 15:24:40|23011.62|22891.62|23012.61|22892.61|23012.81|22892.81|23011.19|22891.19|9
1630855490000|2021-09-05 15:24:50|23012.58|22892.58|23009.37|22889.37|23012.73|22892.73|23008.92|22888.92|10
1630855500000|2021-09-05 15:25:00|23009.2|22889.2|23007.36|22887.36|23009.43|22889.43|23007.1|22887.1|10
1630855510000|2021-09-05 15:25:10|23007.49|22887.49|23003.99|22883.99|23007.61|22887.61|23003.19|22883.19|9
1630855520000|2021-09-05 15:25:20|23003.77|22883.77|22998.17|22878.17|23003.77|22883.77|22998.17|22878.17|10
1630855530000|2021-09-05 15:25:30|22998.12|22878.12|22995.79|22875.79|22999.23|22879.23|22995.79|22875.79|10
1630855540000|2021-09-05 15:25:40|22995.56|22875.56|22986.14|22866.14|22996.47|22876.47|22986.14|22866.14|10
1630855550000|2021-09-05 15:25:50|22985.23|22865.23|22984.08|22864.08|22985.23|22865.23|22980.97|22860.97|10
1630855560000|2021-09-05 15:26:00|22984.9|22864.9|22984.92|22864.92|22986.05|22866.05|22984.37|22864.37|10
1630855570000|2021-09-05 15:26:10|22985.1|22865.1|22989.15|22869.15|22990.27|22870.27|22985.1|22865.1|10
1630855580000|2021-09-05 15:26:20|22991.18|22871.18|22994.06|22874.06|22994.06|22874.06|22991.18|22871.18|10
1630855590000|2021-09-05 15:26:30|22995.96|22875.96|22996.43|22876.43|22996.67|22876.67|22995.06|22875.06|9
1630855600000|2021-09-05 15:26:40|22996.54|22876.54|23000.1|22880.1|23000.27|22880.27|22996.54|22876.54|10
1630855610000|2021-09-05 15:26:50|23000.32|22880.32|23002.87|22882.87|23002.87|22882.87|23000.32|22880.32|10
1630855620000|2021-09-05 15:27:00|23004.27|22884.27|23006.55|22886.55|23006.55|22886.55|23004.27|22884.27|10
1630855630000|2021-09-05 15:27:10|23006.39|22886.39|23010.49|22890.49|23010.49|22890.49|23006.34|22886.34|10
1630855640000|2021-09-05 15:27:20|23011.12|22891.12|23013.33|22893.33|23013.62|22893.62|23011.12|22891.12|10
1630855650000|2021-09-05 15:27:30|23013.52|22893.52|23013.6|22893.6|23014.98|22894.98|23013.52|22893.52|10
1630855660000|2021-09-05 15:27:40|23014.67|22894.67|23015.46|22895.46|23016.2|22896.2|23014.67|22894.67|10
1630855670000|2021-09-05 15:27:50|23014.83|22894.83|23012.77|22892.77|23014.83|22894.83|23012.75|22892.75|10
1630855680000|2021-09-05 15:28:00|23012.42|22892.42|23013.52|22893.52|23013.93|22893.93|23011.8|22891.8|10
1630855690000|2021-09-05 15:28:10|23013.81|22893.81|23012.93|22892.93|23014.21|22894.21|23012.84|22892.84|9
1630855700000|2021-09-05 15:28:20|23012.79|22892.79|23012.77|22892.77|23012.79|22892.79|23012.17|22892.17|10
1630855710000|2021-09-05 15:28:30|23013.01|22893.01|23010.17|22890.17|23013.01|22893.01|23010.16|22890.16|10
1630855720000|2021-09-05 15:28:40|23010.35|22890.35|23011.25|22891.25|23011.93|22891.93|23009.94|22889.94|10
1630855730000|2021-09-05 15:28:50|23012.79|22892.79|23015.58|22895.58|23015.58|22895.58|23012.78|22892.78|10
1630855740000|2021-09-05 15:29:00|23016.75|22896.75|23020.45|22900.45|23020.45|22900.45|23016.75|22896.75|9
1630855750000|2021-09-05 15:29:10|23019.68|22899.68|23024.12|22904.12|23024.12|22904.12|23018.79|22898.79|10
1630855760000|2021-09-05 15:29:20|23024.08|22904.08|23023.58|22903.58|23024.89|22904.89|23023.31|22903.31|10
1630855770000|2021-09-05 15:29:30|23023.39|22903.39|23018.4|22898.4|23023.39|22903.39|23018.4|22898.4|10
1630855780000|2021-09-05 15:29:40|23018.15|22898.15|23014.55|22894.55|23018.15|22898.15|23014.55|22894.55|10
1630855790000|2021-09-05 15:29:50|23014.39|22894.39|23007.84|22887.84|23014.39|22894.39|23007.84|22887.84|10
1630855800000|2021-09-05 15:30:00|23007.75|22887.75|23009.09|22889.09|23009.21|22889.21|23007.75|22887.75|10
1630855810000|2021-09-05 15:30:10|23008.59|22888.59|23007.22|22887.22|23008.62|22888.62|23007.16|22887.16|10
1630855820000|2021-09-05 15:30:20|23007.12|22887.12|23011.77|22891.77|23011.85|22891.85|23007.12|22887.12|10
1630855830000|2021-09-05 15:30:30|23010.32|22890.32|23013.72|22893.72|23013.87|22893.87|23010.32|22890.32|10
1630855840000|2021-09-05 15:30:40|23014.85|22894.85|23019.32|22899.32|23019.32|22899.32|23014.85|22894.85|10
1630855850000|2021-09-05 15:30:50|23019.33|22899.33|23024.1|22904.1|23024.47|22904.47|23019.33|22899.33|10
1630855860000|2021-09-05 15:31:00|23024.79|22904.79|23025.26|22905.26|23025.75|22905.75|23024.31|22904.31|9
1630855870000|2021-09-05 15:31:10|23024|22904|23022.3|22902.3|23024.74|22904.74|23021.91|22901.91|10
1630855880000|2021-09-05 15:31:20|23022.08|22902.08|23022.36|22902.36|23024.3|22904.3|23022.08|22902.08|10
1630855890000|2021-09-05 15:31:30|23023.34|22903.34|23019.34|22899.34|23023.34|22903.34|23018.11|22898.11|10
1630855900000|2021-09-05 15:31:40|23019.6|22899.6|23019.22|22899.22|23020.43|22900.43|23018.51|22898.51|10
1630855910000|2021-09-05 15:31:50|23019.63|22899.63|23021.37|22901.37|23021.37|22901.37|23019.63|22899.63|10
1630855920000|2021-09-05 15:32:00|23021.61|22901.61|23023.32|22903.32|23023.32|22903.32|23021.25|22901.25|10
1630855930000|2021-09-05 15:32:10|23023.48|22903.48|23023.64|22903.64|23025.28|22905.28|23023.48|22903.48|10
1630855940000|2021-09-05 15:32:20|23023.72|22903.72|23023.75|22903.75|23024.66|22904.66|23023.62|22903.62|10
1630855950000|2021-09-05 15:32:30|23023.68|22903.68|23022.81|22902.81|23023.68|22903.68|23022.62|22902.62|10
1630855960000|2021-09-05 15:32:40|23023.38|22903.38|23022.42|22902.42|23023.45|22903.45|23021.91|22901.91|10
1630855970000|2021-09-05 15:32:50|23023.14|22903.14|23021.63|22901.63|23023.64|22903.64|23021.63|22901.63|10
1630855980000|2021-09-05 15:33:00|23021.74|22901.74|23018.44|22898.44|23021.74|22901.74|23018.44|22898.44|10
1630855990000|2021-09-05 15:33:10|23018.16|22898.16|23011.84|22891.84|23018.16|22898.16|23011.84|22891.84|10
1630856000000|2021-09-05 15:33:20|23010.74|22890.74|23010.98|22890.98|23010.98|22890.98|23009.36|22889.36|10
1630856010000|2021-09-05 15:33:30|23011.44|22891.44|23010.44|22890.44|23011.8|22891.8|23010.39|22890.39|10
1630856020000|2021-09-05 15:33:40|23009.84|22889.84|23010.35|22890.35|23010.44|22890.44|23009.84|22889.84|7
1630856030000|2021-09-05 15:33:50|23010.64|22890.64|23010.66|22890.66|23010.8|22890.8|23009.23|22889.23|10
1630856040000|2021-09-05 15:34:00|23009.83|22889.83|23008.21|22888.21|23009.83|22889.83|23008.21|22888.21|10
1630856050000|2021-09-05 15:34:10|23007.78|22887.78|23004.94|22884.94|23007.78|22887.78|23004.79|22884.79|10
1630856060000|2021-09-05 15:34:20|23004.24|22884.24|23000.41|22880.41|23004.24|22884.24|22999.3|22879.3|10
1630856070000|2021-09-05 15:34:30|23000.27|22880.27|22999.17|22879.17|23000.37|22880.37|22999.17|22879.17|10
1630856080000|2021-09-05 15:34:40|22997.95|22877.95|22994.5|22874.5|22998.48|22878.48|22994.49|22874.49|10
1630856090000|2021-09-05 15:34:50|22994.46|22874.46|22993.03|22873.03|22994.46|22874.46|22993.03|22873.03|10
1630856100000|2021-09-05 15:35:00|22992.75|22872.75|22992.5|22872.5|22992.99|22872.99|22989.49|22869.49|10
1630856110000|2021-09-05 15:35:10|22993.15|22873.15|22991.12|22871.12|22995.55|22875.55|22991.12|22871.12|10
1630856120000|2021-09-05 15:35:20|22991.81|22871.81|22979.06|22859.06|22991.81|22871.81|22979.06|22859.06|10
1630856130000|2021-09-05 15:35:30|22977.02|22857.02|22964.63|22844.63|22977.02|22857.02|22964.63|22844.63|10
1630856140000|2021-09-05 15:35:40|22963.19|22843.19|22950.92|22830.92|22963.19|22843.19|22950.92|22830.92|10
1630856150000|2021-09-05 15:35:50|22946.01|22826.01|22939.85|22819.85|22946.01|22826.01|22939.85|22819.85|10
1630856160000|2021-09-05 15:36:00|22940.22|22820.22|22943.21|22823.21|22943.99|22823.99|22940.22|22820.22|10
1630856170000|2021-09-05 15:36:10|22944.58|22824.58|22955.95|22835.95|22955.95|22835.95|22944.58|22824.58|10
1630856180000|2021-09-05 15:36:20|22954.62|22834.62|22955.13|22835.13|22957.47|22837.47|22953.74|22833.74|10
1630856190000|2021-09-05 15:36:30|22955.15|22835.15|22955.59|22835.59|22956.26|22836.26|22953.81|22833.81|10
1630856200000|2021-09-05 15:36:40|22955.11|22835.11|22955.75|22835.75|22956.71|22836.71|22952.63|22832.63|10
1630856210000|2021-09-05 15:36:50|22958.92|22838.92|22961.22|22841.22|22962.99|22842.99|22958.92|22838.92|10
1630856220000|2021-09-05 15:37:00|22960.28|22840.28|22963.64|22843.64|22963.64|22843.64|22957.09|22837.09|10
1630856230000|2021-09-05 15:37:10|22965.23|22845.23|22967.87|22847.87|22968.11|22848.11|22965.23|22845.23|10
1630856240000|2021-09-05 15:37:20|22966.42|22846.42|22963.49|22843.49|22966.42|22846.42|22963.37|22843.37|9
1630856250000|2021-09-05 15:37:30|22963.61|22843.61|22962.65|22842.65|22963.61|22843.61|22961.8|22841.8|10
1630856260000|2021-09-05 15:37:40|22962.42|22842.42|22960.87|22840.87|22963.36|22843.36|22960.87|22840.87|10
1630856270000|2021-09-05 15:37:50|22960.31|22840.31|22961.84|22841.84|22961.84|22841.84|22960.02|22840.02|10
1630856280000|2021-09-05 15:38:00|22961.73|22841.73|22961.64|22841.64|22961.87|22841.87|22960.77|22840.77|10
1630856290000|2021-09-05 15:38:10|22961.41|22841.41|22963.45|22843.45|22963.45|22843.45|22960.45|22840.45|10
1630856300000|2021-09-05 15:38:20|22964|22844|22963.5|22843.5|22964.31|22844.31|22963.5|22843.5|10
1630856310000|2021-09-05 15:38:30|22964.5|22844.5|22962.85|22842.85|22965.61|22845.61|22962.36|22842.36|10
1630856320000|2021-09-05 15:38:40|22962.75|22842.75|22962.43|22842.43|22963.62|22843.62|22961.82|22841.82|9
1630856330000|2021-09-05 15:38:50|22962.44|22842.44|22964.32|22844.32|22964.63|22844.63|22962.44|22842.44|10
1630856340000|2021-09-05 15:39:00|22964.3|22844.3|22970.44|22850.44|22970.44|22850.44|22964.3|22844.3|10
1630856350000|2021-09-05 15:39:10|22971.18|22851.18|22973.86|22853.86|22973.86|22853.86|22971.18|22851.18|10
1630856360000|2021-09-05 15:39:20|22976.68|22856.68|22981.26|22861.26|22982.91|22862.91|22976.68|22856.68|10
1630856370000|2021-09-05 15:39:30|22980.86|22860.86|22982.57|22862.57|22982.57|22862.57|22980.55|22860.55|10
1630856380000|2021-09-05 15:39:40|22982.59|22862.59|22981.89|22861.89|22982.59|22862.59|22981.89|22861.89|9
1630856390000|2021-09-05 15:39:50|22981.85|22861.85|22978.47|22858.47|22981.85|22861.85|22978.05|22858.05|9
1630856400000|2021-09-05 15:40:00|22978|22858|22978.96|22858.96|22979.37|22859.37|22977.77|22857.77|10
1630856410000|2021-09-05 15:40:10|22978.71|22858.71|22982.29|22862.29|22983.33|22863.33|22978.71|22858.71|10
1630856420000|2021-09-05 15:40:20|22982.97|22862.97|22989.1|22869.1|22989.16|22869.16|22982.97|22862.97|10
1630856430000|2021-09-05 15:40:30|22988.9|22868.9|22990.75|22870.75|22990.75|22870.75|22988.9|22868.9|10
1630856440000|2021-09-05 15:40:40|22991.2|22871.2|22989.86|22869.86|22991.62|22871.62|22989.84|22869.84|10
1630856450000|2021-09-05 15:40:50|22990.39|22870.39|22991.66|22871.66|22991.99|22871.99|22990.17|22870.17|10
1630856460000|2021-09-05 15:41:00|22991.62|22871.62|22991.24|22871.24|22991.62|22871.62|22990.94|22870.94|10
1630856470000|2021-09-05 15:41:10|22990.96|22870.96|22991.63|22871.63|22992.53|22872.53|22990.96|22870.96|10
1630856480000|2021-09-05 15:41:20|22991.54|22871.54|22990.55|22870.55|22992.47|22872.47|22990.55|22870.55|10
1630856490000|2021-09-05 15:41:30|22990.71|22870.71|22994.45|22874.45|22994.45|22874.45|22990.1|22870.1|10
1630856500000|2021-09-05 15:41:40|22994.72|22874.72|22998.74|22878.74|22998.74|22878.74|22993.95|22873.95|10
1630856510000|2021-09-05 15:41:50|23000.23|22880.23|23002.43|22882.43|23002.43|22882.43|23000.23|22880.23|10
1630856520000|2021-09-05 15:42:00|23002.22|22882.22|23003.53|22883.53|23003.53|22883.53|23002.22|22882.22|9
1630856530000|2021-09-05 15:42:10|23003.7|22883.7|23008.18|22888.18|23008.18|22888.18|23003.7|22883.7|10
1630856540000|2021-09-05 15:42:20|23008.25|22888.25|23010.24|22890.24|23010.24|22890.24|23005.58|22885.58|10
1630856550000|2021-09-05 15:42:30|23010.72|22890.72|23009.8|22889.8|23010.72|22890.72|23008.79|22888.79|10
1630856560000|2021-09-05 15:42:40|23010.02|22890.02|23010.01|22890.01|23010.02|22890.02|23008.73|22888.73|10
1630856570000|2021-09-05 15:42:50|23010.46|22890.46|23016.21|22896.21|23016.21|22896.21|23010.46|22890.46|10
1630856580000|2021-09-05 15:43:00|23016.32|22896.32|23012.81|22892.81|23016.32|22896.32|23012.81|22892.81|10
1630856590000|2021-09-05 15:43:10|23012.5|22892.5|23014.23|22894.23|23014.23|22894.23|23012.27|22892.27|10
1630856600000|2021-09-05 15:43:20|23014.21|22894.21|23011.76|22891.76|23014.92|22894.92|23011.76|22891.76|10
1630856610000|2021-09-05 15:43:30|23010.97|22890.97|23008.66|22888.66|23010.97|22890.97|23007.1|22887.1|10
1630856620000|2021-09-05 15:43:40|23009.03|22889.03|23009.07|22889.07|23009.72|22889.72|23008.39|22888.39|9
1630856630000|2021-09-05 15:43:50|23009.65|22889.65|23012.1|22892.1|23012.35|22892.35|23009.65|22889.65|10
1630856640000|2021-09-05 15:44:00|23012.26|22892.26|23015.97|22895.97|23015.97|22895.97|23011.4|22891.4|10
1630856650000|2021-09-05 15:44:10|23015.82|22895.82|23018.31|22898.31|23018.31|22898.31|23014.97|22894.97|10
1630856660000|2021-09-05 15:44:20|23017.2|22897.2|23024.06|22904.06|23024.08|22904.08|23017.2|22897.2|9
1630856670000|2021-09-05 15:44:30|23024.16|22904.16|23029.82|22909.82|23030.03|22910.03|23024.16|22904.16|10
1630856680000|2021-09-05 15:44:40|23030.26|22910.26|23030.57|22910.57|23031.02|22911.02|23029.92|22909.92|10
1630856690000|2021-09-05 15:44:50|23030.77|22910.77|23034.29|22914.29|23034.29|22914.29|23030.77|22910.77|10
1630856700000|2021-09-05 15:45:00|23034.31|22914.31|23035.99|22915.99|23036.57|22916.57|23032.5|22912.5|10
1630856710000|2021-09-05 15:45:10|23035.76|22915.76|23035.15|22915.15|23036.24|22916.24|23034.9|22914.9|10
1630856720000|2021-09-05 15:45:20|23035.09|22915.09|23036.5|22916.5|23036.5|22916.5|23031.1|22911.1|10
1630856730000|2021-09-05 15:45:30|23037.89|22917.89|23040.15|22920.15|23040.16|22920.16|23036.96|22916.96|10
1630856740000|2021-09-05 15:45:40|23039.88|22919.88|23042.9|22922.9|23043.58|22923.58|23039.88|22919.88|10
1630856750000|2021-09-05 15:45:50|23042.74|22922.74|23043.74|22923.74|23043.74|22923.74|23041.82|22921.82|10
1630856760000|2021-09-05 15:46:00|23043.8|22923.8|23050.5|22930.5|23050.5|22930.5|23043.76|22923.76|10
1630856770000|2021-09-05 15:46:10|23050.31|22930.31|23053.05|22933.05|23053.85|22933.85|23050.31|22930.31|10
1630856780000|2021-09-05 15:46:20|23051.8|22931.8|23058.76|22938.76|23058.76|22938.76|23051.8|22931.8|10
1630856790000|2021-09-05 15:46:30|23058.42|22938.42|23059.61|22939.61|23059.61|22939.61|23057.45|22937.45|10
1630856800000|2021-09-05 15:46:40|23058.88|22938.88|23055.44|22935.44|23058.88|22938.88|23055.44|22935.44|10
1630856810000|2021-09-05 15:46:50|23056.36|22936.36|23058.35|22938.35|23058.5|22938.5|23056.36|22936.36|10
1630856820000|2021-09-05 15:47:00|23058.9|22938.9|23057.75|22937.75|23058.95|22938.95|23057.75|22937.75|9
1630856830000|2021-09-05 15:47:10|23057.78|22937.78|23053.52|22933.52|23059.24|22939.24|23053.27|22933.27|10
1630856840000|2021-09-05 15:47:20|23053.17|22933.17|23048.03|22928.03|23053.17|22933.17|23047.81|22927.81|10
1630856850000|2021-09-05 15:47:30|23048.33|22928.33|23045.17|22925.17|23048.36|22928.36|23045.17|22925.17|10
1630856860000|2021-09-05 15:47:40|23044.98|22924.98|23040.92|22920.92|23044.98|22924.98|23040.44|22920.44|10
1630856870000|2021-09-05 15:47:50|23040.48|22920.48|23038.69|22918.69|23040.52|22920.52|23038.69|22918.69|9
1630856880000|2021-09-05 15:48:00|23038.45|22918.45|23039.99|22919.99|23040.28|22920.28|23038.45|22918.45|10
1630856890000|2021-09-05 15:48:10|23040.31|22920.31|23038.7|22918.7|23040.68|22920.68|23038.7|22918.7|10
1630856900000|2021-09-05 15:48:20|23038.84|22918.84|23038.56|22918.56|23039.9|22919.9|23038.29|22918.29|9
1630856910000|2021-09-05 15:48:30|23038.55|22918.55|23039.58|22919.58|23040.34|22920.34|23038.45|22918.45|9
1630856920000|2021-09-05 15:48:40|23039.79|22919.79|23041.14|22921.14|23041.15|22921.15|23039.69|22919.69|10
1630856930000|2021-09-05 15:48:50|23041.32|22921.32|23042.13|22922.13|23042.29|22922.29|23040.38|22920.38|9
1630856940000|2021-09-05 15:49:00|23042.72|22922.72|23043.36|22923.36|23043.36|22923.36|23041.73|22921.73|10
1630856950000|2021-09-05 15:49:10|23043.38|22923.38|23041.14|22921.14|23043.99|22923.99|23041.11|22921.11|10
1630856960000|2021-09-05 15:49:20|23041.03|22921.03|23038.18|22918.18|23041.56|22921.56|23037.72|22917.72|10
1630856970000|2021-09-05 15:49:30|23038.24|22918.24|23031.9|22911.9|23038.67|22918.67|23031.84|22911.84|10
1630856980000|2021-09-05 15:49:40|23032.17|22912.17|23032.62|22912.62|23032.86|22912.86|23032.17|22912.17|10
1630856990000|2021-09-05 15:49:50|23032.38|22912.38|23030.91|22910.91|23032.56|22912.56|23030.91|22910.91|10
1630857000000|2021-09-05 15:50:00|23031.08|22911.08|23032.49|22912.49|23032.54|22912.54|23031.02|22911.02|10
1630857010000|2021-09-05 15:50:10|23032.1|22912.1|23029.82|22909.82|23032.1|22912.1|23029.82|22909.82|10
1630857020000|2021-09-05 15:50:20|23029.83|22909.83|23030.21|22910.21|23031.44|22911.44|23029.83|22909.83|9
1630857030000|2021-09-05 15:50:30|23030.05|22910.05|23032.94|22912.94|23032.94|22912.94|23030.05|22910.05|10
1630857040000|2021-09-05 15:50:40|23032.96|22912.96|23029.34|22909.34|23033.03|22913.03|23029.34|22909.34|10
1630857050000|2021-09-05 15:50:50|23028.02|22908.02|23025.87|22905.87|23028.02|22908.02|23025.77|22905.77|9
1630857060000|2021-09-05 15:51:00|23026.1|22906.1|23025.95|22905.95|23028.71|22908.71|23025.95|22905.95|10
1630857070000|2021-09-05 15:51:10|23026.19|22906.19|23024.6|22904.6|23026.19|22906.19|23024.49|22904.49|10
1630857080000|2021-09-05 15:51:20|23024.44|22904.44|23024.54|22904.54|23024.54|22904.54|23023.65|22903.65|10
1630857090000|2021-09-05 15:51:30|23025.11|22905.11|23021.94|22901.94|23025.11|22905.11|23021.94|22901.94|10
1630857100000|2021-09-05 15:51:40|23021.31|22901.31|23018.96|22898.96|23021.31|22901.31|23018.47|22898.47|9
1630857110000|2021-09-05 15:51:50|23018.61|22898.61|23016.25|22896.25|23019.53|22899.53|23016.25|22896.25|9
1630857120000|2021-09-05 15:52:00|23016.11|22896.11|23016.55|22896.55|23016.63|22896.63|23015.79|22895.79|9
1630857130000|2021-09-05 15:52:10|23018.13|22898.13|23012.81|22892.81|23018.13|22898.13|23012.15|22892.15|9
1630857140000|2021-09-05 15:52:20|23011.66|22891.66|23005.03|22885.03|23011.66|22891.66|23005.03|22885.03|10
1630857150000|2021-09-05 15:52:30|23004.86|22884.86|23001.41|22881.41|23004.86|22884.86|23001.41|22881.41|10
1630857160000|2021-09-05 15:52:40|23001.83|22881.83|22997.69|22877.69|23001.83|22881.83|22997.69|22877.69|9
1630857170000|2021-09-05 15:52:50|22997.48|22877.48|22998.63|22878.63|22998.63|22878.63|22997.44|22877.44|9
1630857180000|2021-09-05 15:53:00|22998.55|22878.55|22998.72|22878.72|22999.38|22879.38|22998.29|22878.29|10
1630857190000|2021-09-05 15:53:10|22998.5|22878.5|23000.05|22880.05|23000.14|22880.14|22998.5|22878.5|10
1630857200000|2021-09-05 15:53:20|22999.88|22879.88|22997.72|22877.72|23000.33|22880.33|22997.72|22877.72|10
1630857210000|2021-09-05 15:53:30|22996.02|22876.02|22997.88|22877.88|22997.88|22877.88|22995.61|22875.61|10
1630857220000|2021-09-05 15:53:40|22997.99|22877.99|23000.81|22880.81|23000.81|22880.81|22997.99|22877.99|10
1630857230000|2021-09-05 15:53:50|23000.65|22880.65|22999.96|22879.96|23000.68|22880.68|22999.96|22879.96|9
1630857240000|2021-09-05 15:54:00|23000.53|22880.53|23001.34|22881.34|23001.78|22881.78|23000.37|22880.37|10
1630857250000|2021-09-05 15:54:10|23000.75|22880.75|23002.52|22882.52|23003.48|22883.48|23000.75|22880.75|10
1630857260000|2021-09-05 15:54:20|23002.46|22882.46|22998.57|22878.57|23002.46|22882.46|22998.57|22878.57|10
1630857270000|2021-09-05 15:54:30|22998.16|22878.16|22995.11|22875.11|22998.16|22878.16|22995.11|22875.11|10
1630857280000|2021-09-05 15:54:40|22994.65|22874.65|22996.3|22876.3|22996.47|22876.47|22994.49|22874.49|10
1630857290000|2021-09-05 15:54:50|22996.68|22876.68|22995.92|22875.92|22997.06|22877.06|22995.76|22875.76|9
1630857300000|2021-09-05 15:55:00|22995.69|22875.69|22996.52|22876.52|22997.91|22877.91|22995.69|22875.69|10
1630857310000|2021-09-05 15:55:10|22996.22|22876.22|22999.29|22879.29|22999.29|22879.29|22996.22|22876.22|9
1630857320000|2021-09-05 15:55:20|22999.43|22879.43|22998.04|22878.04|23000.83|22880.83|22997.68|22877.68|10
1630857330000|2021-09-05 15:55:30|22997.93|22877.93|22997.6|22877.6|22998.13|22878.13|22996.52|22876.52|10
1630857340000|2021-09-05 15:55:40|22997.73|22877.73|22997.33|22877.33|22998.53|22878.53|22996.91|22876.91|10
1630857350000|2021-09-05 15:55:50|22996.74|22876.74|22994.94|22874.94|22997.2|22877.2|22994.89|22874.89|10
1630857360000|2021-09-05 15:56:00|22994.64|22874.64|22993.52|22873.52|22994.64|22874.64|22992.86|22872.86|10
1630857370000|2021-09-05 15:56:10|22993.39|22873.39|22991.78|22871.78|22993.48|22873.48|22991.54|22871.54|10
1630857380000|2021-09-05 15:56:20|22991.28|22871.28|22990.13|22870.13|22991.74|22871.74|22990.13|22870.13|10
1630857390000|2021-09-05 15:56:30|22989.87|22869.87|22992.22|22872.22|22992.22|22872.22|22989.87|22869.87|10
1630857400000|2021-09-05 15:56:40|22991.71|22871.71|22991.78|22871.78|22991.94|22871.94|22990.6|22870.6|10
1630857410000|2021-09-05 15:56:50|22991.8|22871.8|22992.13|22872.13|22992.8|22872.8|22991.8|22871.8|10
1630857420000|2021-09-05 15:57:00|22991.25|22871.25|22989.21|22869.21|22991.25|22871.25|22987.74|22867.74|10
1630857430000|2021-09-05 15:57:10|22989.17|22869.17|22989.34|22869.34|22989.91|22869.91|22989.17|22869.17|9
1630857440000|2021-09-05 15:57:20|22989.56|22869.56|22986.11|22866.11|22989.56|22869.56|22986.09|22866.09|10
1630857450000|2021-09-05 15:57:30|22986.04|22866.04|22984.15|22864.15|22986.94|22866.94|22984.15|22864.15|10
1630857460000|2021-09-05 15:57:40|22983.93|22863.93|22981.15|22861.15|22983.93|22863.93|22981.15|22861.15|10
1630857470000|2021-09-05 15:57:50|22979.71|22859.71|22976.33|22856.33|22979.71|22859.71|22976.33|22856.33|10
1630857480000|2021-09-05 15:58:00|22976.49|22856.49|22976|22856|22977.13|22857.13|22975.8|22855.8|10
1630857490000|2021-09-05 15:58:10|22975.73|22855.73|22972|22852|22975.73|22855.73|22972|22852|10
1630857500000|2021-09-05 15:58:20|22972.08|22852.08|22970.38|22850.38|22972.28|22852.28|22969.07|22849.07|10
1630857510000|2021-09-05 15:58:30|22969|22849|22973.29|22853.29|22973.29|22853.29|22968.46|22848.46|10
1630857520000|2021-09-05 15:58:40|22973.81|22853.81|22982.58|22862.58|22982.58|22862.58|22973.81|22853.81|10
1630857530000|2021-09-05 15:58:50|22982.89|22862.89|22988.05|22868.05|22988.49|22868.49|22982.89|22862.89|10
1630857540000|2021-09-05 15:59:00|22988.83|22868.83|22990.6|22870.6|22990.6|22870.6|22988.65|22868.65|10
1630857550000|2021-09-05 15:59:10|22990.79|22870.79|22995.12|22875.12|22995.12|22875.12|22990.79|22870.79|9
1630857560000|2021-09-05 15:59:20|22995.21|22875.21|22996.22|22876.22|22996.22|22876.22|22994.72|22874.72|10
1630857570000|2021-09-05 15:59:30|22996.18|22876.18|22996.98|22876.98|22996.98|22876.98|22995.2|22875.2|10
1630857580000|2021-09-05 15:59:40|22996.66|22876.66|22997.81|22877.81|22997.81|22877.81|22996.59|22876.59|10
1630857590000|2021-09-05 15:59:50|22997.8|22877.8|22997.34|22877.34|22999.61|22879.61|22997.19|22877.19|10
1630857600000|2021-09-05 16:00:00|22997.55|22877.55|23000.24|22880.24|23000.24|22880.24|22997.55|22877.55|10
1630857610000|2021-09-05 16:00:10|23000.61|22880.61|23001.73|22881.73|23001.73|22881.73|23000.01|22880.01|10
1630857620000|2021-09-05 16:00:20|23001.68|22881.68|23006.73|22886.73|23008.7|22888.7|23001.68|22881.68|10
1630857630000|2021-09-05 16:00:30|23007.03|22887.03|23007.65|22887.65|23008.49|22888.49|23006.43|22886.43|10
1630857640000|2021-09-05 16:00:40|23008.2|22888.2|23014.55|22894.55|23014.55|22894.55|23008.01|22888.01|10
1630857650000|2021-09-05 16:00:50|23015.1|22895.1|23014.06|22894.06|23015.39|22895.39|23013.47|22893.47|10
1630857660000|2021-09-05 16:01:00|23014.13|22894.13|23010.8|22890.8|23014.13|22894.13|23010.8|22890.8|10
1630857670000|2021-09-05 16:01:10|23010.49|22890.49|23010.15|22890.15|23011.09|22891.09|23009.36|22889.36|10
1630857680000|2021-09-05 16:01:20|23009.94|22889.94|23010.67|22890.67|23010.95|22890.95|23008.76|22888.76|10
1630857690000|2021-09-05 16:01:30|23011.41|22891.41|23010.55|22890.55|23011.41|22891.41|23010.02|22890.02|10
1630857700000|2021-09-05 16:01:40|23011.49|22891.49|23017.71|22897.71|23017.71|22897.71|23010.81|22890.81|10
1630857710000|2021-09-05 16:01:50|23016.22|22896.22|23015.41|22895.41|23016.22|22896.22|23014.16|22894.16|10
1630857720000|2021-09-05 16:02:00|23015.8|22895.8|23024.45|22904.45|23024.45|22904.45|23014.86|22894.86|10
1630857730000|2021-09-05 16:02:10|23024.15|22904.15|23027.37|22907.37|23027.37|22907.37|23024.15|22904.15|10
1630857740000|2021-09-05 16:02:20|23027.64|22907.64|23034.27|22914.27|23034.67|22914.67|23027.64|22907.64|10
1630857750000|2021-09-05 16:02:30|23034.14|22914.14|23030.2|22910.2|23034.22|22914.22|23029.23|22909.23|10
1630857760000|2021-09-05 16:02:40|23029.77|22909.77|23024.63|22904.63|23029.77|22909.77|23024.63|22904.63|10
1630857770000|2021-09-05 16:02:50|23024.34|22904.34|23022.42|22902.42|23024.34|22904.34|23022.13|22902.13|10
1630857780000|2021-09-05 16:03:00|23022.05|22902.05|23020.7|22900.7|23023.15|22903.15|23020.7|22900.7|10
1630857790000|2021-09-05 16:03:10|23019.65|22899.65|23017.1|22897.1|23019.65|22899.65|23017.1|22897.1|9
1630857800000|2021-09-05 16:03:20|23016.54|22896.54|23010.39|22890.39|23016.54|22896.54|23010.2|22890.2|10
1630857810000|2021-09-05 16:03:30|23010.41|22890.41|23009.4|22889.4|23010.49|22890.49|23007.93|22887.93|10
1630857820000|2021-09-05 16:03:40|23009.39|22889.39|23008.35|22888.35|23009.5|22889.5|23008.35|22888.35|10
1630857830000|2021-09-05 16:03:50|23008.28|22888.28|23004.36|22884.36|23008.4|22888.4|23004.36|22884.36|10
1630857840000|2021-09-05 16:04:00|23004.57|22884.57|23001.83|22881.83|23004.57|22884.57|23001.83|22881.83|10
1630857850000|2021-09-05 16:04:10|23001.81|22881.81|22999.85|22879.85|23002.14|22882.14|22999.85|22879.85|10
1630857860000|2021-09-05 16:04:20|22999.86|22879.86|23001.32|22881.32|23001.41|22881.41|22999.86|22879.86|10
1630857870000|2021-09-05 16:04:30|23000.97|22880.97|23002.48|22882.48|23002.9|22882.9|23000.97|22880.97|10
1630857880000|2021-09-05 16:04:40|23001.94|22881.94|23002.45|22882.45|23003.8|22883.8|23001.31|22881.31|10
1630857890000|2021-09-05 16:04:50|23002.93|22882.93|23006.29|22886.29|23006.29|22886.29|23002.93|22882.93|10
1630857900000|2021-09-05 16:05:00|23006.03|22886.03|23003.48|22883.48|23006.07|22886.07|23003.3|22883.3|10
1630857910000|2021-09-05 16:05:10|23002.75|22882.75|23005.07|22885.07|23005.07|22885.07|23002.66|22882.66|10
1630857920000|2021-09-05 16:05:20|23005.02|22885.02|23005.76|22885.76|23005.76|22885.76|23003.71|22883.71|10
1630857930000|2021-09-05 16:05:30|23006.17|22886.17|23013.18|22893.18|23013.18|22893.18|23006.17|22886.17|10
1630857940000|2021-09-05 16:05:40|23013.5|22893.5|23016.85|22896.85|23016.85|22896.85|23013.5|22893.5|10
1630857950000|2021-09-05 16:05:50|23016.73|22896.73|23019.42|22899.42|23019.42|22899.42|23016.73|22896.73|10
1630857960000|2021-09-05 16:06:00|23020.42|22900.42|23021.57|22901.57|23023.43|22903.43|23020.33|22900.33|10
1630857970000|2021-09-05 16:06:10|23022.16|22902.16|23026.87|22906.87|23026.87|22906.87|23022.07|22902.07|10
1630857980000|2021-09-05 16:06:20|23027.35|22907.35|23029.14|22909.14|23029.14|22909.14|23027.35|22907.35|10
1630857990000|2021-09-05 16:06:30|23029.09|22909.09|23031.85|22911.85|23032.88|22912.88|23029.09|22909.09|10
1630858000000|2021-09-05 16:06:40|23034.02|22914.02|23040.82|22920.82|23040.82|22920.82|23034.02|22914.02|10
1630858010000|2021-09-05 16:06:50|23042.96|22922.96|23044.93|22924.93|23044.93|22924.93|23042.71|22922.71|10
1630858020000|2021-09-05 16:07:00|23043.9|22923.9|23045.27|22925.27|23045.38|22925.38|23043.9|22923.9|9
1630858030000|2021-09-05 16:07:10|23045.36|22925.36|23041.92|22921.92|23045.36|22925.36|23041.13|22921.13|10
1630858040000|2021-09-05 16:07:20|23040.44|22920.44|23039.89|22919.89|23042.13|22922.13|23039.41|22919.41|10
1630858050000|2021-09-05 16:07:30|23040.08|22920.08|23038|22918|23040.08|22920.08|23038|22918|10
1630858060000|2021-09-05 16:07:40|23036.59|22916.59|23035.52|22915.52|23036.9|22916.9|23035.5|22915.5|10
1630858070000|2021-09-05 16:07:50|23035.49|22915.49|23033.04|22913.04|23035.49|22915.49|23032.25|22912.25|10
1630858080000|2021-09-05 16:08:00|23033.17|22913.17|23032.24|22912.24|23033.47|22913.47|23032.24|22912.24|9
1630858090000|2021-09-05 16:08:10|23032.35|22912.35|23033.19|22913.19|23033.19|22913.19|23031.23|22911.23|10
1630858100000|2021-09-05 16:08:20|23033.33|22913.33|23036.05|22916.05|23036.1|22916.1|23033.33|22913.33|10
1630858110000|2021-09-05 16:08:30|23036.77|22916.77|23033.63|22913.63|23037.35|22917.35|23033.63|22913.63|10
1630858120000|2021-09-05 16:08:40|23033.12|22913.12|23032.84|22912.84|23033.55|22913.55|23032.12|22912.12|10
1630858130000|2021-09-05 16:08:50|23032.2|22912.2|23027.58|22907.58|23032.2|22912.2|23027.58|22907.58|10
1630858140000|2021-09-05 16:09:00|23027.87|22907.87|23026.4|22906.4|23027.87|22907.87|23026.37|22906.37|10
1630858150000|2021-09-05 16:09:10|23026.31|22906.31|23028|22908|23028|22908|23026.3|22906.3|9
1630858160000|2021-09-05 16:09:20|23027.6|22907.6|23027.88|22907.88|23028.29|22908.29|23027.58|22907.58|10
1630858170000|2021-09-05 16:09:30|23027.74|22907.74|23023.21|22903.21|23028.16|22908.16|23023.21|22903.21|10
1630858180000|2021-09-05 16:09:40|23022.45|22902.45|23020.03|22900.03|23022.45|22902.45|23018.99|22898.99|10
1630858190000|2021-09-05 16:09:50|23020.06|22900.06|23019.1|22899.1|23020.16|22900.16|23019.08|22899.08|10
1630858200000|2021-09-05 16:10:00|23017.22|22897.22|23016.96|22896.96|23017.22|22897.22|23016.03|22896.03|9
1630858210000|2021-09-05 16:10:10|23017.37|22897.37|23014.87|22894.87|23018.22|22898.22|23014.87|22894.87|10
1630858220000|2021-09-05 16:10:20|23014.07|22894.07|23014.05|22894.05|23014.19|22894.19|23013.92|22893.92|9
1630858230000|2021-09-05 16:10:30|23014.49|22894.49|23016.37|22896.37|23018.14|22898.14|23014.49|22894.49|10
1630858240000|2021-09-05 16:10:40|23015.86|22895.86|23019.84|22899.84|23019.84|22899.84|23015.86|22895.86|9
1630858250000|2021-09-05 16:10:50|23020|22900|23021.12|22901.12|23021.12|22901.12|23020|22900|10
1630858260000|2021-09-05 16:11:00|23021.21|22901.21|23019.15|22899.15|23021.34|22901.34|23019.15|22899.15|10
1630858270000|2021-09-05 16:11:10|23019.55|22899.55|23018.22|22898.22|23019.81|22899.81|23018.21|22898.21|10
1630858280000|2021-09-05 16:11:20|23018.26|22898.26|23015.78|22895.78|23018.26|22898.26|23015.78|22895.78|10
1630858290000|2021-09-05 16:11:30|23015.88|22895.88|23013.97|22893.97|23015.88|22895.88|23013.04|22893.04|10
1630858300000|2021-09-05 16:11:40|23013.82|22893.82|23012.7|22892.7|23013.82|22893.82|23012.7|22892.7|10
1630858310000|2021-09-05 16:11:50|23012.71|22892.71|23009.78|22889.78|23012.71|22892.71|23009.78|22889.78|10
1630858320000|2021-09-05 16:12:00|23009.44|22889.44|23004.85|22884.85|23009.59|22889.59|23004.85|22884.85|10
1630858330000|2021-09-05 16:12:10|23004.68|22884.68|23003.99|22883.99|23005.57|22885.57|23003.66|22883.66|10
1630858340000|2021-09-05 16:12:20|23003.07|22883.07|23001.81|22881.81|23004.31|22884.31|23001.81|22881.81|9
1630858350000|2021-09-05 16:12:30|23001.01|22881.01|22999.19|22879.19|23001.01|22881.01|22997.8|22877.8|10
1630858360000|2021-09-05 16:12:40|22998.62|22878.62|22997.71|22877.71|22998.62|22878.62|22997.71|22877.71|10
1630858370000|2021-09-05 16:12:50|22997.64|22877.64|22995.05|22875.05|22997.64|22877.64|22995.05|22875.05|10
1630858380000|2021-09-05 16:13:00|22996.41|22876.41|22994.62|22874.62|22996.7|22876.7|22994.62|22874.62|9
1630858390000|2021-09-05 16:13:10|22994.91|22874.91|22998.54|22878.54|22998.54|22878.54|22994.91|22874.91|9
1630858400000|2021-09-05 16:13:20|22998.45|22878.45|22994.42|22874.42|22998.45|22878.45|22994.42|22874.42|10
1630858410000|2021-09-05 16:13:30|22994.2|22874.2|22994.76|22874.76|22995.94|22875.94|22994.2|22874.2|9
1630858420000|2021-09-05 16:13:40|22994.49|22874.49|22990.38|22870.38|22994.49|22874.49|22989.97|22869.97|10
1630858430000|2021-09-05 16:13:50|22990.29|22870.29|22989.76|22869.76|22990.72|22870.72|22989.76|22869.76|10
1630858440000|2021-09-05 16:14:00|22988.76|22868.76|22986.89|22866.89|22988.76|22868.76|22986.89|22866.89|10
1630858450000|2021-09-05 16:14:10|22986.95|22866.95|22987.18|22867.18|22987.66|22867.66|22986.95|22866.95|10
1630858460000|2021-09-05 16:14:20|22987.52|22867.52|22988.89|22868.89|22989.34|22869.34|22987.39|22867.39|9
1630858470000|2021-09-05 16:14:30|22989.19|22869.19|22991.03|22871.03|22991.03|22871.03|22989.19|22869.19|10
1630858480000|2021-09-05 16:14:40|22992.01|22872.01|22992.28|22872.28|22992.47|22872.47|22991.57|22871.57|10
1630858490000|2021-09-05 16:14:50|22992.22|22872.22|22992.41|22872.41|22992.76|22872.76|22992.22|22872.22|10
1630858500000|2021-09-05 16:15:00|22992.94|22872.94|22996.06|22876.06|22996.14|22876.14|22992.94|22872.94|10
1630858510000|2021-09-05 16:15:10|22996.03|22876.03|23000.14|22880.14|23000.14|22880.14|22995.82|22875.82|10
1630858520000|2021-09-05 16:15:20|23001.39|22881.39|23004.22|22884.22|23004.4|22884.4|23001.26|22881.26|10
1630858530000|2021-09-05 16:15:30|23003.88|22883.88|23006.43|22886.43|23006.43|22886.43|23003.33|22883.33|10
1630858540000|2021-09-05 16:15:40|23006.92|22886.92|23006.76|22886.76|23007.79|22887.79|23006.59|22886.59|10
1630858550000|2021-09-05 16:15:50|23006.97|22886.97|23005.99|22885.99|23006.97|22886.97|23005.84|22885.84|10
1630858560000|2021-09-05 16:16:00|23006.01|22886.01|23007.77|22887.77|23007.77|22887.77|23005.9|22885.9|10
1630858570000|2021-09-05 16:16:10|23007.59|22887.59|23008.63|22888.63|23008.91|22888.91|23006.63|22886.63|10
1630858580000|2021-09-05 16:16:20|23009.03|22889.03|23009.05|22889.05|23009.18|22889.18|23008.67|22888.67|10
1630858590000|2021-09-05 16:16:30|23009.1|22889.1|23009.4|22889.4|23009.83|22889.83|23008.5|22888.5|10
1630858600000|2021-09-05 16:16:40|23009.18|22889.18|23012.96|22892.96|23014.32|22894.32|23009.18|22889.18|10
1630858610000|2021-09-05 16:16:50|23012.83|22892.83|23016.72|22896.72|23017.05|22897.05|23012.81|22892.81|10
1630858620000|2021-09-05 16:17:00|23017.3|22897.3|23018.81|22898.81|23018.81|22898.81|23017.3|22897.3|10
1630858630000|2021-09-05 16:17:10|23018.84|22898.84|23018.44|22898.44|23019.25|22899.25|23017.86|22897.86|10
1630858640000|2021-09-05 16:17:20|23018.19|22898.19|23018.38|22898.38|23019.71|22899.71|23018.1|22898.1|9
1630858650000|2021-09-05 16:17:30|23018.15|22898.15|23019.38|22899.38|23019.38|22899.38|23018.15|22898.15|8
1630858660000|2021-09-05 16:17:40|23019.27|22899.27|23022.25|22902.25|23022.27|22902.27|23019.17|22899.17|10
1630858670000|2021-09-05 16:17:50|23022.31|22902.31|23022.64|22902.64|23022.91|22902.91|23022.08|22902.08|9
1630858680000|2021-09-05 16:18:00|23022.85|22902.85|23022.19|22902.19|23022.85|22902.85|23022.07|22902.07|10
1630858690000|2021-09-05 16:18:10|23021.69|22901.69|23019.51|22899.51|23022.6|22902.6|23019.28|22899.28|10
1630858700000|2021-09-05 16:18:20|23021.48|22901.48|23014.02|22894.02|23021.48|22901.48|23014.02|22894.02|10
1630858710000|2021-09-05 16:18:30|23013.5|22893.5|23011.22|22891.22|23013.5|22893.5|23011.22|22891.22|10
1630858720000|2021-09-05 16:18:40|23011.47|22891.47|23010.67|22890.67|23011.86|22891.86|23010.55|22890.55|10
1630858730000|2021-09-05 16:18:50|23008.88|22888.88|23008.38|22888.38|23009.27|22889.27|23008.14|22888.14|10
1630858740000|2021-09-05 16:19:00|23008.68|22888.68|23007.24|22887.24|23008.98|22888.98|23007.24|22887.24|10
1630858750000|2021-09-05 16:19:10|23007.16|22887.16|23007.48|22887.48|23007.66|22887.66|23006.92|22886.92|9
1630858760000|2021-09-05 16:19:20|23007.51|22887.51|23009.2|22889.2|23009.2|22889.2|23005|22885|10
1630858770000|2021-09-05 16:19:30|23009.14|22889.14|23013.02|22893.02|23013.02|22893.02|23008.98|22888.98|9
1630858780000|2021-09-05 16:19:40|23013.52|22893.52|23014.89|22894.89|23015.76|22895.76|23013.52|22893.52|10
1630858790000|2021-09-05 16:19:50|23014.46|22894.46|23014.47|22894.47|23014.7|22894.7|23013.91|22893.91|10
1630858800000|2021-09-05 16:20:00|23014.19|22894.19|23015.87|22895.87|23015.87|22895.87|23013.67|22893.67|9
1630858810000|2021-09-05 16:20:10|23015.16|22895.16|23013.97|22893.97|23015.16|22895.16|23013.73|22893.73|10
1630858820000|2021-09-05 16:20:20|23013.73|22893.73|23012.45|22892.45|23013.76|22893.76|23012.45|22892.45|10
1630858830000|2021-09-05 16:20:30|23012.91|22892.91|23012.08|22892.08|23013.18|22893.18|23012.08|22892.08|10
1630858840000|2021-09-05 16:20:40|23012.67|22892.67|23014.78|22894.78|23014.78|22894.78|23012.67|22892.67|9
1630858850000|2021-09-05 16:20:50|23014.63|22894.63|23012.8|22892.8|23014.63|22894.63|23011.75|22891.75|10
1630858860000|2021-09-05 16:21:00|23012.49|22892.49|23012.47|22892.47|23012.93|22892.93|23011.62|22891.62|10
1630858870000|2021-09-05 16:21:10|23011.51|22891.51|23007.15|22887.15|23011.51|22891.51|23007.15|22887.15|10
1630858880000|2021-09-05 16:21:20|23006.32|22886.32|23006.1|22886.1|23006.75|22886.75|23005.43|22885.43|10
1630858890000|2021-09-05 16:21:30|23006.08|22886.08|23006.66|22886.66|23007.73|22887.73|23006.08|22886.08|9
1630858900000|2021-09-05 16:21:40|23006.54|22886.54|23006.81|22886.81|23007.12|22887.12|23005.62|22885.62|10
1630858910000|2021-09-05 16:21:50|23006.02|22886.02|23006.2|22886.2|23006.83|22886.83|23006|22886|9
1630858920000|2021-09-05 16:22:00|23006.58|22886.58|23006.43|22886.43|23006.67|22886.67|23006.19|22886.19|10
1630858930000|2021-09-05 16:22:10|23008.14|22888.14|23006.6|22886.6|23008.32|22888.32|23006.6|22886.6|10
1630858940000|2021-09-05 16:22:20|23006.43|22886.43|23006.71|22886.71|23006.71|22886.71|23005.73|22885.73|10
1630858950000|2021-09-05 16:22:30|23006.83|22886.83|23008.03|22888.03|23008.03|22888.03|23006.83|22886.83|10
1630858960000|2021-09-05 16:22:40|23008.01|22888.01|23007.43|22887.43|23008.23|22888.23|23007.43|22887.43|10
1630858970000|2021-09-05 16:22:50|23007.47|22887.47|23004.76|22884.76|23007.98|22887.98|23004.76|22884.76|9
1630858980000|2021-09-05 16:23:00|23005.3|22885.3|23007.02|22887.02|23007.06|22887.06|23005.3|22885.3|10
1630858990000|2021-09-05 16:23:10|23005.64|22885.64|23005.31|22885.31|23005.79|22885.79|23004.01|22884.01|10
1630859000000|2021-09-05 16:23:20|23006.5|22886.5|23008.9|22888.9|23008.9|22888.9|23006.5|22886.5|10
1630859010000|2021-09-05 16:23:30|23009.07|22889.07|23012.67|22892.67|23012.67|22892.67|23009.07|22889.07|10
1630859020000|2021-09-05 16:23:40|23013.11|22893.11|23017.46|22897.46|23017.61|22897.61|23012.69|22892.69|10
1630859030000|2021-09-05 16:23:50|23018.78|22898.78|23022.3|22902.3|23022.73|22902.73|23018.78|22898.78|10
1630859040000|2021-09-05 16:24:00|23022.42|22902.42|23026.75|22906.75|23026.8|22906.8|23022.42|22902.42|10
1630859050000|2021-09-05 16:24:10|23026.63|22906.63|23032.49|22912.49|23032.49|22912.49|23026.63|22906.63|9
1630859060000|2021-09-05 16:24:20|23032.66|22912.66|23034.94|22914.94|23034.94|22914.94|23031.94|22911.94|10
1630859070000|2021-09-05 16:24:30|23034.96|22914.96|23038.66|22918.66|23038.66|22918.66|23034.96|22914.96|10
1630859080000|2021-09-05 16:24:40|23038.72|22918.72|23037.85|22917.85|23039.46|22919.46|23037.46|22917.46|8
1630859090000|2021-09-05 16:24:50|23038.27|22918.27|23039.64|22919.64|23039.87|22919.87|23037.94|22917.94|10
1630859100000|2021-09-05 16:25:00|23040.67|22920.67|23039.68|22919.68|23040.87|22920.87|23039.68|22919.68|10
1630859110000|2021-09-05 16:25:10|23039.86|22919.86|23041.98|22921.98|23041.98|22921.98|23039.85|22919.85|9
1630859120000|2021-09-05 16:25:20|23042.19|22922.19|23049.2|22929.2|23049.73|22929.73|23042.19|22922.19|10
1630859130000|2021-09-05 16:25:30|23049.38|22929.38|23050.62|22930.62|23050.99|22930.99|23049.38|22929.38|9
1630859140000|2021-09-05 16:25:40|23050.52|22930.52|23053.76|22933.76|23054.29|22934.29|23050.52|22930.52|10
1630859150000|2021-09-05 16:25:50|23053.69|22933.69|23050.34|22930.34|23054.2|22934.2|23050.34|22930.34|10
1630859160000|2021-09-05 16:26:00|23049.66|22929.66|23047.12|22927.12|23049.66|22929.66|23047.12|22927.12|10
1630859170000|2021-09-05 16:26:10|23046.97|22926.97|23048.17|22928.17|23049.14|22929.14|23046.97|22926.97|10
1630859180000|2021-09-05 16:26:20|23047.97|22927.97|23046.8|22926.8|23047.97|22927.97|23046.09|22926.09|10
1630859190000|2021-09-05 16:26:30|23046.11|22926.11|23045.66|22925.66|23046.72|22926.72|23045.63|22925.63|10
1630859200000|2021-09-05 16:26:40|23045.5|22925.5|23046.31|22926.31|23046.78|22926.78|23045.5|22925.5|10
1630859210000|2021-09-05 16:26:50|23046.76|22926.76|23044.74|22924.74|23047.36|22927.36|23044.74|22924.74|10
1630859220000|2021-09-05 16:27:00|23044.5|22924.5|23042.63|22922.63|23044.5|22924.5|23041.8|22921.8|8
1630859230000|2021-09-05 16:27:10|23041.92|22921.92|23041.76|22921.76|23041.92|22921.92|23041.09|22921.09|9
1630859240000|2021-09-05 16:27:20|23041.93|22921.93|23043.54|22923.54|23043.54|22923.54|23041.6|22921.6|10
1630859250000|2021-09-05 16:27:30|23043.19|22923.19|23044.34|22924.34|23045.78|22925.78|23043.19|22923.19|9
1630859260000|2021-09-05 16:27:40|23044.46|22924.46|23047.56|22927.56|23047.56|22927.56|23044.46|22924.46|10
1630859270000|2021-09-05 16:27:50|23048.38|22928.38|23049.47|22929.47|23049.79|22929.79|23048.38|22928.38|10
1630859280000|2021-09-05 16:28:00|23049.17|22929.17|23048.95|22928.95|23049.51|22929.51|23048.31|22928.31|9
1630859290000|2021-09-05 16:28:10|23048.9|22928.9|23051.54|22931.54|23051.76|22931.76|23048.9|22928.9|10
1630859300000|2021-09-05 16:28:20|23051.62|22931.62|23052.26|22932.26|23052.26|22932.26|23050.67|22930.67|10
1630859310000|2021-09-05 16:28:30|23050.92|22930.92|23050.07|22930.07|23052.12|22932.12|23050.07|22930.07|9
1630859320000|2021-09-05 16:28:40|23050.04|22930.04|23048.38|22928.38|23050.8|22930.8|23048.38|22928.38|10
1630859330000|2021-09-05 16:28:50|23048.65|22928.65|23050.85|22930.85|23050.85|22930.85|23048.11|22928.11|9
1630859340000|2021-09-05 16:29:00|23049.59|22929.59|23050.26|22930.26|23050.52|22930.52|23049.59|22929.59|9
1630859350000|2021-09-05 16:29:10|23050.29|22930.29|23050.05|22930.05|23050.5|22930.5|23049.44|22929.44|10
1630859360000|2021-09-05 16:29:20|23049.88|22929.88|23050.25|22930.25|23050.52|22930.52|23049.74|22929.74|10
1630859370000|2021-09-05 16:29:30|23050.49|22930.49|23050.41|22930.41|23051.6|22931.6|23050.41|22930.41|10
1630859380000|2021-09-05 16:29:40|23050.73|22930.73|23054.61|22934.61|23054.61|22934.61|23050.73|22930.73|10
1630859390000|2021-09-05 16:29:50|23054.7|22934.7|23056.32|22936.32|23056.32|22936.32|23054.7|22934.7|10
1630859400000|2021-09-05 16:30:00|23056.48|22936.48|23059.37|22939.37|23059.6|22939.6|23056.48|22936.48|9
1630859410000|2021-09-05 16:30:10|23059.03|22939.03|23057.52|22937.52|23059.73|22939.73|23057.52|22937.52|10
1630859420000|2021-09-05 16:30:20|23058.05|22938.05|23057.11|22937.11|23058.05|22938.05|23056.96|22936.96|9
1630859430000|2021-09-05 16:30:30|23056.47|22936.47|23054.06|22934.06|23056.58|22936.58|23054.06|22934.06|10
1630859440000|2021-09-05 16:30:40|23053.92|22933.92|23054.33|22934.33|23054.8|22934.8|23052.33|22932.33|10
1630859450000|2021-09-05 16:30:50|23054|22934|23051.84|22931.84|23054.65|22934.65|23051.84|22931.84|10
1630859460000|2021-09-05 16:31:00|23053.12|22933.12|23052.34|22932.34|23053.12|22933.12|23051.56|22931.56|10
1630859470000|2021-09-05 16:31:10|23052.36|22932.36|23053.33|22933.33|23053.33|22933.33|23051.38|22931.38|10
1630859480000|2021-09-05 16:31:20|23053.11|22933.11|23055.81|22935.81|23055.94|22935.94|23053.11|22933.11|9
1630859490000|2021-09-05 16:31:30|23055.95|22935.95|23059.11|22939.11|23059.11|22939.11|23055.52|22935.52|10
1630859500000|2021-09-05 16:31:40|23059.2|22939.2|23058.44|22938.44|23059.41|22939.41|23057.96|22937.96|10
1630859510000|2021-09-05 16:31:50|23058.64|22938.64|23060.6|22940.6|23060.76|22940.76|23058.64|22938.64|10
1630859520000|2021-09-05 16:32:00|23059.89|22939.89|23060.29|22940.29|23060.45|22940.45|23058.44|22938.44|10
1630859530000|2021-09-05 16:32:10|23060.14|22940.14|23060.13|22940.13|23060.45|22940.45|23059.54|22939.54|10
1630859540000|2021-09-05 16:32:20|23058.4|22938.4|23059.58|22939.58|23059.58|22939.58|23058.3|22938.3|10
1630859550000|2021-09-05 16:32:30|23061.27|22941.27|23062|22942|23063.63|22943.63|23061.27|22941.27|10
1630859560000|2021-09-05 16:32:40|23061.93|22941.93|23062.37|22942.37|23062.39|22942.39|23061.55|22941.55|10
1630859570000|2021-09-05 16:32:50|23062.49|22942.49|23063.71|22943.71|23065.45|22945.45|23062.49|22942.49|10
1630859580000|2021-09-05 16:33:00|23063.75|22943.75|23065.91|22945.91|23065.91|22945.91|23063.75|22943.75|8
1630859590000|2021-09-05 16:33:10|23065.69|22945.69|23069.68|22949.68|23069.7|22949.7|23065.69|22945.69|10
1630859600000|2021-09-05 16:33:20|23069.69|22949.69|23072.19|22952.19|23072.19|22952.19|23069.25|22949.25|10
1630859610000|2021-09-05 16:33:30|23072.02|22952.02|23074.65|22954.65|23075.09|22955.09|23072.02|22952.02|10
1630859620000|2021-09-05 16:33:40|23074.57|22954.57|23077.36|22957.36|23077.4|22957.4|23074.36|22954.36|10
1630859630000|2021-09-05 16:33:50|23077.67|22957.67|23075.81|22955.81|23078.3|22958.3|23075.62|22955.62|9
1630859640000|2021-09-05 16:34:00|23075.9|22955.9|23076.39|22956.39|23078.22|22958.22|23075.9|22955.9|10
1630859650000|2021-09-05 16:34:10|23076.54|22956.54|23079.18|22959.18|23079.33|22959.33|23076.4|22956.4|10
1630859660000|2021-09-05 16:34:20|23079.29|22959.29|23077|22957|23079.29|22959.29|23076.87|22956.87|10
1630859670000|2021-09-05 16:34:30|23076.92|22956.92|23078.88|22958.88|23078.91|22958.91|23076|22956|10
1630859680000|2021-09-05 16:34:40|23079.48|22959.48|23081.79|22961.79|23081.79|22961.79|23079.48|22959.48|9
1630859690000|2021-09-05 16:34:50|23081.89|22961.89|23082.11|22962.11|23083.3|22963.3|23080.81|22960.81|10
1630859700000|2021-09-05 16:35:00|23081.96|22961.96|23083.48|22963.48|23083.48|22963.48|23081.78|22961.78|10
1630859710000|2021-09-05 16:35:10|23083.6|22963.6|23080.27|22960.27|23083.6|22963.6|23080.27|22960.27|9
1630859720000|2021-09-05 16:35:20|23080.97|22960.97|23082.7|22962.7|23082.7|22962.7|23080.71|22960.71|10
1630859730000|2021-09-05 16:35:30|23080.5|22960.5|23084.34|22964.34|23084.34|22964.34|23080.5|22960.5|9
1630859740000|2021-09-05 16:35:40|23085.98|22965.98|23087.33|22967.33|23087.48|22967.48|23085.98|22965.98|10
1630859750000|2021-09-05 16:35:50|23087.17|22967.17|23086.99|22966.99|23087.17|22967.17|23085.81|22965.81|10
1630859760000|2021-09-05 16:36:00|23086.85|22966.85|23085.44|22965.44|23086.86|22966.86|23085.44|22965.44|10
1630859770000|2021-09-05 16:36:10|23085.39|22965.39|23088.21|22968.21|23088.21|22968.21|23085.39|22965.39|10
1630859780000|2021-09-05 16:36:20|23088.22|22968.22|23092.23|22972.23|23092.23|22972.23|23088.19|22968.19|10
1630859790000|2021-09-05 16:36:30|23092.24|22972.24|23094.34|22974.34|23094.34|22974.34|23092.2|22972.2|10
1630859800000|2021-09-05 16:36:40|23094.44|22974.44|23095.8|22975.8|23096.92|22976.92|23093.11|22973.11|9
1630859810000|2021-09-05 16:36:50|23095.94|22975.94|23095.53|22975.53|23096.28|22976.28|23095.32|22975.32|10
1630859820000|2021-09-05 16:37:00|23095.61|22975.61|23098.82|22978.82|23098.82|22978.82|23095.61|22975.61|10
1630859830000|2021-09-05 16:37:10|23098.73|22978.73|23101|22981|23101.35|22981.35|23098.73|22978.73|10
1630859840000|2021-09-05 16:37:20|23100.42|22980.42|23109.08|22989.08|23109.08|22989.08|23100.42|22980.42|10
1630859850000|2021-09-05 16:37:30|23110.47|22990.47|23112.88|22992.88|23112.88|22992.88|23109.19|22989.19|10
1630859860000|2021-09-05 16:37:40|23113.1|22993.1|23117.55|22997.55|23117.55|22997.55|23112.75|22992.75|10
1630859870000|2021-09-05 16:37:50|23117.75|22997.75|23124.52|23004.52|23124.52|23004.52|23117.75|22997.75|10
1630859880000|2021-09-05 16:38:00|23126.43|23006.43|23127.46|23007.46|23127.5|23007.5|23126.43|23006.43|10
1630859890000|2021-09-05 16:38:10|23127.77|23007.77|23136.72|23016.72|23137.1|23017.1|23127.77|23007.77|10
1630859900000|2021-09-05 16:38:20|23136.76|23016.76|23139.89|23019.89|23140.16|23020.16|23136.76|23016.76|10
1630859910000|2021-09-05 16:38:30|23139.09|23019.09|23136.56|23016.56|23139.09|23019.09|23136.56|23016.56|10
1630859920000|2021-09-05 16:38:40|23135.88|23015.88|23132.94|23012.94|23135.88|23015.88|23132.94|23012.94|9
1630859930000|2021-09-05 16:38:50|23132.84|23012.84|23133.08|23013.08|23133.15|23013.15|23131.62|23011.62|10
1630859940000|2021-09-05 16:39:00|23132.67|23012.67|23133.12|23013.12|23133.56|23013.56|23132.67|23012.67|9
1630859950000|2021-09-05 16:39:10|23133.07|23013.07|23130.93|23010.93|23134.79|23014.79|23130.93|23010.93|9
1630859960000|2021-09-05 16:39:20|23131.64|23011.64|23127.9|23007.9|23131.64|23011.64|23127.9|23007.9|10
1630859970000|2021-09-05 16:39:30|23127.32|23007.32|23128.18|23008.18|23128.88|23008.88|23127.18|23007.18|10
1630859980000|2021-09-05 16:39:40|23126.03|23006.03|23122.15|23002.15|23126.03|23006.03|23122.15|23002.15|10
1630859990000|2021-09-05 16:39:50|23122.48|23002.48|23119.87|22999.87|23122.48|23002.48|23119.87|22999.87|9
1630860000000|2021-09-05 16:40:00|23119.77|22999.77|23120.73|23000.73|23120.73|23000.73|23118.68|22998.68|10
1630860010000|2021-09-05 16:40:10|23120.95|23000.95|23121.78|23001.78|23121.87|23001.87|23120.75|23000.75|10
1630860020000|2021-09-05 16:40:20|23121.84|23001.84|23120.89|23000.89|23122.04|23002.04|23120.03|23000.03|9
1630860030000|2021-09-05 16:40:30|23121.14|23001.14|23118.29|22998.29|23121.14|23001.14|23117.26|22997.26|10
1630860040000|2021-09-05 16:40:40|23118.03|22998.03|23118.02|22998.02|23118.26|22998.26|23117.61|22997.61|10
1630860050000|2021-09-05 16:40:50|23118.06|22998.06|23120.04|23000.04|23120.04|23000.04|23117.5|22997.5|10
1630860060000|2021-09-05 16:41:00|23120|23000|23118.69|22998.69|23120|23000|23118.36|22998.36|10
1630860070000|2021-09-05 16:41:10|23118.19|22998.19|23115.35|22995.35|23118.19|22998.19|23115.35|22995.35|9
1630860080000|2021-09-05 16:41:20|23115.31|22995.31|23112.53|22992.53|23116.04|22996.04|23112.53|22992.53|9
1630860090000|2021-09-05 16:41:30|23112.77|22992.77|23105.06|22985.06|23112.77|22992.77|23105.06|22985.06|10
1630860100000|2021-09-05 16:41:40|23104.86|22984.86|23104.58|22984.58|23106.14|22986.14|23104.54|22984.54|10
1630860110000|2021-09-05 16:41:50|23104.66|22984.66|23104.38|22984.38|23105.17|22985.17|23103.08|22983.08|10
1630860120000|2021-09-05 16:42:00|23104.5|22984.5|23104.68|22984.68|23105.06|22985.06|23103.31|22983.31|10
1630860130000|2021-09-05 16:42:10|23104.5|22984.5|23105.26|22985.26|23105.44|22985.44|23103.28|22983.28|10
1630860140000|2021-09-05 16:42:20|23106.26|22986.26|23104.97|22984.97|23106.26|22986.26|23104.46|22984.46|10
1630860150000|2021-09-05 16:42:30|23105.05|22985.05|23109.39|22989.39|23109.39|22989.39|23105.05|22985.05|10
1630860160000|2021-09-05 16:42:40|23110.02|22990.02|23108.1|22988.1|23110.19|22990.19|23108.1|22988.1|10
1630860170000|2021-09-05 16:42:50|23108.09|22988.09|23106.8|22986.8|23108.09|22988.09|23106.8|22986.8|10
1630860180000|2021-09-05 16:43:00|23106.78|22986.78|23105.97|22985.97|23106.78|22986.78|23105.21|22985.21|9
1630860190000|2021-09-05 16:43:10|23106.02|22986.02|23107.9|22987.9|23107.9|22987.9|23105.84|22985.84|10
1630860200000|2021-09-05 16:43:20|23109.61|22989.61|23111.23|22991.23|23111.53|22991.53|23108.5|22988.5|9
1630860210000|2021-09-05 16:43:30|23111.19|22991.19|23113.57|22993.57|23113.68|22993.68|23111.19|22991.19|10
1630860220000|2021-09-05 16:43:40|23114.62|22994.62|23115.15|22995.15|23115.15|22995.15|23114.49|22994.49|9
1630860230000|2021-09-05 16:43:50|23115.54|22995.54|23115.35|22995.35|23116.69|22996.69|23114.06|22994.06|9
1630860240000|2021-09-05 16:44:00|23115.57|22995.57|23115.98|22995.98|23115.98|22995.98|23115.57|22995.57|10
1630860250000|2021-09-05 16:44:10|23115.82|22995.82|23118|22998|23118|22998|23115.82|22995.82|9
1630860260000|2021-09-05 16:44:20|23118.08|22998.08|23119.38|22999.38|23119.38|22999.38|23117.63|22997.63|10
1630860270000|2021-09-05 16:44:30|23119.69|22999.69|23118.04|22998.04|23120.93|23000.93|23118.04|22998.04|10
1630860280000|2021-09-05 16:44:40|23117.79|22997.79|23112.01|22992.01|23117.79|22997.79|23112.01|22992.01|10
1630860290000|2021-09-05 16:44:50|23110.42|22990.42|23107.48|22987.48|23110.42|22990.42|23107.48|22987.48|10
1630860300000|2021-09-05 16:45:00|23106.03|22986.03|23092.36|22972.36|23106.03|22986.03|23092.36|22972.36|10
1630860310000|2021-09-05 16:45:10|23091.4|22971.4|23089.29|22969.29|23091.4|22971.4|23089.11|22969.11|10
1630860320000|2021-09-05 16:45:20|23090.55|22970.55|23087.3|22967.3|23090.55|22970.55|23087.3|22967.3|10
1630860330000|2021-09-05 16:45:30|23087.21|22967.21|23088.83|22968.83|23088.83|22968.83|23086.77|22966.77|10
1630860340000|2021-09-05 16:45:40|23088.59|22968.59|23093.18|22973.18|23093.67|22973.67|23088.59|22968.59|10
1630860350000|2021-09-05 16:45:50|23092.94|22972.94|23096.8|22976.8|23096.8|22976.8|23092.71|22972.71|10
1630860360000|2021-09-05 16:46:00|23096.65|22976.65|23096.01|22976.01|23097.84|22977.84|23096.01|22976.01|10
1630860370000|2021-09-05 16:46:10|23095.37|22975.37|23092.86|22972.86|23096.22|22976.22|23092.86|22972.86|9
1630860380000|2021-09-05 16:46:20|23092.58|22972.58|23091.62|22971.62|23094.19|22974.19|23090.48|22970.48|10
1630860390000|2021-09-05 16:46:30|23092.18|22972.18|23084.88|22964.88|23092.18|22972.18|23084.88|22964.88|10
1630860400000|2021-09-05 16:46:40|23084.5|22964.5|23085.68|22965.68|23085.68|22965.68|23082.8|22962.8|9
1630860410000|2021-09-05 16:46:50|23086.13|22966.13|23086.9|22966.9|23087.14|22967.14|23086.13|22966.13|10
1630860420000|2021-09-05 16:47:00|23087.06|22967.06|23087.92|22967.92|23087.92|22967.92|23086.27|22966.27|10
1630860430000|2021-09-05 16:47:10|23087.89|22967.89|23088.33|22968.33|23088.64|22968.64|23086.94|22966.94|10
1630860440000|2021-09-05 16:47:20|23088.78|22968.78|23086.2|22966.2|23088.78|22968.78|23086.2|22966.2|8
1630860450000|2021-09-05 16:47:30|23085.93|22965.93|23086.06|22966.06|23087.33|22967.33|23085.88|22965.88|10
1630860460000|2021-09-05 16:47:40|23085.76|22965.76|23085.66|22965.66|23087.22|22967.22|23085.66|22965.66|9
1630860470000|2021-09-05 16:47:50|23085.34|22965.34|23085.31|22965.31|23086.31|22966.31|23084.54|22964.54|8
1630860480000|2021-09-05 16:48:00|23084.86|22964.86|23087.06|22967.06|23087.06|22967.06|23084.84|22964.84|10
1630860490000|2021-09-05 16:48:10|23087.03|22967.03|23087.9|22967.9|23088.48|22968.48|23087.03|22967.03|10
1630860500000|2021-09-05 16:48:20|23086.83|22966.83|23084.49|22964.49|23086.83|22966.83|23084.36|22964.36|10
1630860510000|2021-09-05 16:48:30|23084.27|22964.27|23085.22|22965.22|23085.5|22965.5|23083.84|22963.84|10
1630860520000|2021-09-05 16:48:40|23085.31|22965.31|23088.94|22968.94|23088.95|22968.95|23085.31|22965.31|10
1630860530000|2021-09-05 16:48:50|23088.59|22968.59|23090.78|22970.78|23090.78|22970.78|23088.59|22968.59|9
1630860540000|2021-09-05 16:49:00|23090.47|22970.47|23089.65|22969.65|23090.52|22970.52|23089.51|22969.51|9
1630860550000|2021-09-05 16:49:10|23092.99|22972.99|23091.09|22971.09|23093.25|22973.25|23090.85|22970.85|10
1630860560000|2021-09-05 16:49:20|23090.49|22970.49|23091.5|22971.5|23091.5|22971.5|23089.74|22969.74|10
1630860570000|2021-09-05 16:49:30|23091.38|22971.38|23093.01|22973.01|23093.62|22973.62|23091.38|22971.38|10
1630860580000|2021-09-05 16:49:40|23092.99|22972.99|23092.13|22972.13|23093.22|22973.22|23091.26|22971.26|10
1630860590000|2021-09-05 16:49:50|23091.95|22971.95|23090.38|22970.38|23094.01|22974.01|23090.09|22970.09|10
1630860600000|2021-09-05 16:50:00|23090.06|22970.06|23091.7|22971.7|23091.96|22971.96|23089.98|22969.98|10
1630860610000|2021-09-05 16:50:10|23092.09|22972.09|23095.16|22975.16|23095.16|22975.16|23092.06|22972.06|10
1630860620000|2021-09-05 16:50:20|23094.61|22974.61|23092.71|22972.71|23094.7|22974.7|23092.34|22972.34|10
1630860630000|2021-09-05 16:50:30|23092.9|22972.9|23091.39|22971.39|23092.9|22972.9|23091.24|22971.24|10
1630860640000|2021-09-05 16:50:40|23091.48|22971.48|23089.34|22969.34|23091.48|22971.48|23089.34|22969.34|10
1630860650000|2021-09-05 16:50:50|23088.84|22968.84|23087.87|22967.87|23089.03|22969.03|23086.94|22966.94|10
1630860660000|2021-09-05 16:51:00|23089.37|22969.37|23091.37|22971.37|23091.51|22971.51|23089.37|22969.37|9
1630860670000|2021-09-05 16:51:10|23090.78|22970.78|23091.95|22971.95|23092.05|22972.05|23090.78|22970.78|10
1630860680000|2021-09-05 16:51:20|23092.44|22972.44|23091.54|22971.54|23092.93|22972.93|23091.54|22971.54|10
1630860690000|2021-09-05 16:51:30|23091.53|22971.53|23093.07|22973.07|23093.16|22973.16|23091.53|22971.53|10
1630860700000|2021-09-05 16:51:40|23093.09|22973.09|23093.09|22973.09|23093.09|22973.09|23091.88|22971.88|9
1630860710000|2021-09-05 16:51:50|23092.67|22972.67|23093.24|22973.24|23093.24|22973.24|23092.67|22972.67|10
1630860720000|2021-09-05 16:52:00|23093.11|22973.11|23094.93|22974.93|23095.26|22975.26|23093.11|22973.11|10
1630860730000|2021-09-05 16:52:10|23094.71|22974.71|23093.36|22973.36|23095.02|22975.02|23093.36|22973.36|10
1630860740000|2021-09-05 16:52:20|23093.26|22973.26|23097.21|22977.21|23097.21|22977.21|23093.26|22973.26|10
1630860750000|2021-09-05 16:52:30|23096.29|22976.29|23099.44|22979.44|23099.44|22979.44|23096.29|22976.29|10
1630860760000|2021-09-05 16:52:40|23100.14|22980.14|23101.98|22981.98|23102.87|22982.87|23100.14|22980.14|10
1630860770000|2021-09-05 16:52:50|23101.99|22981.99|23105.1|22985.1|23106.32|22986.32|23101.86|22981.86|10
1630860780000|2021-09-05 16:53:00|23104.89|22984.89|23105.46|22985.46|23106.87|22986.87|23104.89|22984.89|10
1630860790000|2021-09-05 16:53:10|23105.47|22985.47|23103.9|22983.9|23106.16|22986.16|23103.85|22983.85|10
1630860800000|2021-09-05 16:53:20|23103.65|22983.65|23103.41|22983.41|23104.02|22984.02|23103.41|22983.41|10
1630860810000|2021-09-05 16:53:30|23103|22983|23104.58|22984.58|23104.58|22984.58|23102.1|22982.1|10
1630860820000|2021-09-05 16:53:40|23104.61|22984.61|23103.5|22983.5|23105.19|22985.19|23102.04|22982.04|10
1630860830000|2021-09-05 16:53:50|23103.91|22983.91|23104.66|22984.66|23104.8|22984.8|23103.81|22983.81|10
1630860840000|2021-09-05 16:54:00|23105.67|22985.67|23104.93|22984.93|23105.67|22985.67|23104.67|22984.67|10
1630860850000|2021-09-05 16:54:10|23105.85|22985.85|23108.64|22988.64|23108.64|22988.64|23105.85|22985.85|10
1630860860000|2021-09-05 16:54:20|23108.54|22988.54|23107.19|22987.19|23108.54|22988.54|23106.22|22986.22|10
1630860870000|2021-09-05 16:54:30|23107.46|22987.46|23112.89|22992.89|23112.89|22992.89|23107.46|22987.46|10
1630860880000|2021-09-05 16:54:40|23112.64|22992.64|23112.61|22992.61|23113.81|22993.81|23111.84|22991.84|10
1630860890000|2021-09-05 16:54:50|23112.88|22992.88|23113.29|22993.29|23113.29|22993.29|23111.39|22991.39|10
1630860900000|2021-09-05 16:55:00|23113.2|22993.2|23114.15|22994.15|23114.24|22994.24|23112.74|22992.74|10
1630860910000|2021-09-05 16:55:10|23114.35|22994.35|23113.29|22993.29|23114.45|22994.45|23112.63|22992.63|8
1630860920000|2021-09-05 16:55:20|23113.41|22993.41|23112.5|22992.5|23114.36|22994.36|23111.62|22991.62|10
1630860930000|2021-09-05 16:55:30|23111.03|22991.03|23112.7|22992.7|23112.7|22992.7|23110.36|22990.36|10
1630860940000|2021-09-05 16:55:40|23112.89|22992.89|23115.03|22995.03|23115.03|22995.03|23112.89|22992.89|10
1630860950000|2021-09-05 16:55:50|23114.59|22994.59|23113.9|22993.9|23114.6|22994.6|23113.37|22993.37|9
1630860960000|2021-09-05 16:56:00|23113.07|22993.07|23111.04|22991.04|23113.07|22993.07|23111.04|22991.04|10
1630860970000|2021-09-05 16:56:10|23110.99|22990.99|23108.83|22988.83|23111.08|22991.08|23108.83|22988.83|10
1630860980000|2021-09-05 16:56:20|23108.28|22988.28|23103.77|22983.77|23108.28|22988.28|23103.77|22983.77|10
1630860990000|2021-09-05 16:56:30|23103.5|22983.5|23102.54|22982.54|23103.5|22983.5|23101.87|22981.87|10
1630861000000|2021-09-05 16:56:40|23102.75|22982.75|23108.16|22988.16|23108.16|22988.16|23102.75|22982.75|10
1630861010000|2021-09-05 16:56:50|23108.35|22988.35|23107.72|22987.72|23108.49|22988.49|23107.72|22987.72|9
1630861020000|2021-09-05 16:57:00|23107.49|22987.49|23105.77|22985.77|23107.67|22987.67|23105.77|22985.77|10
1630861030000|2021-09-05 16:57:10|23105.63|22985.63|23107.87|22987.87|23108.26|22988.26|23105.43|22985.43|10
1630861040000|2021-09-05 16:57:20|23108.43|22988.43|23108.45|22988.45|23110.09|22990.09|23107.7|22987.7|10
1630861050000|2021-09-05 16:57:30|23108.16|22988.16|23109.91|22989.91|23109.95|22989.95|23107.23|22987.23|10
1630861060000|2021-09-05 16:57:40|23110.38|22990.38|23110.43|22990.43|23110.85|22990.85|23110.32|22990.32|10
1630861070000|2021-09-05 16:57:50|23110.29|22990.29|23110.44|22990.44|23110.44|22990.44|23108.97|22988.97|10
1630861080000|2021-09-05 16:58:00|23109.81|22989.81|23113.85|22993.85|23114.01|22994.01|23109.81|22989.81|10
1630861090000|2021-09-05 16:58:10|23114.09|22994.09|23116.14|22996.14|23117.05|22997.05|23113.58|22993.58|10
1630861100000|2021-09-05 16:58:20|23115.71|22995.71|23112.77|22992.77|23115.72|22995.72|23112.77|22992.77|10
1630861110000|2021-09-05 16:58:30|23112.9|22992.9|23114.36|22994.36|23114.45|22994.45|23112.29|22992.29|10
1630861120000|2021-09-05 16:58:40|23113.88|22993.88|23112.45|22992.45|23114.11|22994.11|23112.23|22992.23|10
1630861130000|2021-09-05 16:58:50|23113.08|22993.08|23115.36|22995.36|23115.36|22995.36|23112.93|22992.93|9
1630861140000|2021-09-05 16:59:00|23115.09|22995.09|23114.06|22994.06|23115.57|22995.57|23113.73|22993.73|10
1630861150000|2021-09-05 16:59:10|23113.9|22993.9|23112.91|22992.91|23114.52|22994.52|23112.91|22992.91|10
1630861160000|2021-09-05 16:59:20|23114.43|22994.43|23112.58|22992.58|23115.06|22995.06|23112.58|22992.58|10
1630861170000|2021-09-05 16:59:30|23112.19|22992.19|23110.76|22990.76|23112.22|22992.22|23110.76|22990.76|10
1630861180000|2021-09-05 16:59:40|23110.49|22990.49|23107.58|22987.58|23110.54|22990.54|23107.58|22987.58|10
1630861190000|2021-09-05 16:59:50|23107.61|22987.61|23105.74|22985.74|23107.72|22987.72|23105.54|22985.54|10
1630861200000|2021-09-05 17:00:00|23106.09|22986.09|23109.46|22989.46|23109.46|22989.46|23106.09|22986.09|10
1630861210000|2021-09-05 17:00:10|23110.75|22990.75|23109.67|22989.67|23111|22991|23108.74|22988.74|10
1630861220000|2021-09-05 17:00:20|23110.66|22990.66|23111.25|22991.25|23111.94|22991.94|23110.66|22990.66|10
1630861230000|2021-09-05 17:00:30|23111.79|22991.79|23112.32|22992.32|23113|22993|23111.11|22991.11|10
1630861240000|2021-09-05 17:00:40|23113.04|22993.04|23111.21|22991.21|23113.12|22993.12|23111.21|22991.21|10
1630861250000|2021-09-05 17:00:50|23111.37|22991.37|23112.04|22992.04|23112.8|22992.8|23110.11|22990.11|9
1630861260000|2021-09-05 17:01:00|23113.08|22993.08|23111.47|22991.47|23113.23|22993.23|23110.63|22990.63|10
1630861270000|2021-09-05 17:01:10|23111.4|22991.4|23111.54|22991.54|23112.72|22992.72|23110.8|22990.8|10
1630861280000|2021-09-05 17:01:20|23111.47|22991.47|23115.78|22995.78|23115.78|22995.78|23111.47|22991.47|10
1630861290000|2021-09-05 17:01:30|23115.95|22995.95|23129.11|23009.11|23129.11|23009.11|23115.95|22995.95|9
1630861300000|2021-09-05 17:01:40|23129.13|23009.13|23126.36|23006.36|23130.01|23010.01|23125.95|23005.95|10
1630861310000|2021-09-05 17:01:50|23126.34|23006.34|23128.53|23008.53|23128.53|23008.53|23125.53|23005.53|10
1630861320000|2021-09-05 17:02:00|23128.18|23008.18|23125.03|23005.03|23128.21|23008.21|23124.49|23004.49|10
1630861330000|2021-09-05 17:02:10|23124.4|23004.4|23122.95|23002.95|23124.4|23004.4|23121.92|23001.92|10
1630861340000|2021-09-05 17:02:20|23123.1|23003.1|23120.87|23000.87|23123.1|23003.1|23120.87|23000.87|10
1630861350000|2021-09-05 17:02:30|23122.33|23002.33|23117.32|22997.32|23122.33|23002.33|23117.32|22997.32|10
1630861360000|2021-09-05 17:02:40|23118.59|22998.59|23116.71|22996.71|23118.59|22998.59|23116.71|22996.71|10
1630861370000|2021-09-05 17:02:50|23117.54|22997.54|23117.01|22997.01|23117.66|22997.66|23116.06|22996.06|10
1630861380000|2021-09-05 17:03:00|23116.61|22996.61|23114.79|22994.79|23116.61|22996.61|23114.74|22994.74|9
1630861390000|2021-09-05 17:03:10|23114.83|22994.83|23115.99|22995.99|23117.46|22997.46|23114.63|22994.63|10
1630861400000|2021-09-05 17:03:20|23117.51|22997.51|23119.42|22999.42|23119.45|22999.45|23117.51|22997.51|10
1630861410000|2021-09-05 17:03:30|23119.93|22999.93|23120|23000|23120.13|23000.13|23119.37|22999.37|10
1630861420000|2021-09-05 17:03:40|23120.3|23000.3|23119.64|22999.64|23121.13|23001.13|23119.56|22999.56|10
1630861430000|2021-09-05 17:03:50|23119.04|22999.04|23120.2|23000.2|23120.2|23000.2|23118.92|22998.92|10
1630861440000|2021-09-05 17:04:00|23120.71|23000.71|23123.73|23003.73|23123.73|23003.73|23120.71|23000.71|10
1630861450000|2021-09-05 17:04:10|23124.11|23004.11|23123.38|23003.38|23124.11|23004.11|23122.86|23002.86|10
1630861460000|2021-09-05 17:04:20|23123.52|23003.52|23123.28|23003.28|23124.13|23004.13|23122.72|23002.72|10
1630861470000|2021-09-05 17:04:30|23123.29|23003.29|23122.33|23002.33|23124.31|23004.31|23122.33|23002.33|10
1630861480000|2021-09-05 17:04:40|23122.7|23002.7|23123.48|23003.48|23124.3|23004.3|23122.56|23002.56|10
1630861490000|2021-09-05 17:04:50|23123.38|23003.38|23125.24|23005.24|23125.77|23005.77|23123.38|23003.38|10
1630861500000|2021-09-05 17:05:00|23127.89|23007.89|23130.87|23010.87|23131.22|23011.22|23127.89|23007.89|9
1630861510000|2021-09-05 17:05:10|23132.18|23012.18|23136.19|23016.19|23136.19|23016.19|23132.18|23012.18|10
1630861520000|2021-09-05 17:05:20|23135.9|23015.9|23137.63|23017.63|23137.63|23017.63|23135.19|23015.19|10
1630861530000|2021-09-05 17:05:30|23137.15|23017.15|23136.13|23016.13|23137.27|23017.27|23136.01|23016.01|8
1630861540000|2021-09-05 17:05:40|23135.87|23015.87|23139.63|23019.63|23139.63|23019.63|23133.04|23013.04|10
1630861550000|2021-09-05 17:05:50|23140.58|23020.58|23142.25|23022.25|23143.49|23023.49|23140.58|23020.58|9
1630861560000|2021-09-05 17:06:00|23142.84|23022.84|23145.29|23025.29|23145.42|23025.42|23142.81|23022.81|10
1630861570000|2021-09-05 17:06:10|23143.6|23023.6|23144.51|23024.51|23146.27|23026.27|23143.29|23023.29|10
1630861580000|2021-09-05 17:06:20|23143.99|23023.99|23143.16|23023.16|23144.08|23024.08|23141.45|23021.45|10
1630861590000|2021-09-05 17:06:30|23143.48|23023.48|23145.81|23025.81|23146.35|23026.35|23143.27|23023.27|10
1630861600000|2021-09-05 17:06:40|23146.02|23026.02|23147.58|23027.58|23147.58|23027.58|23143.61|23023.61|9
1630861610000|2021-09-05 17:06:50|23147.43|23027.43|23145.05|23025.05|23148.02|23028.02|23145.05|23025.05|10
1630861620000|2021-09-05 17:07:00|23144.88|23024.88|23144.22|23024.22|23146.01|23026.01|23144.15|23024.15|10
1630861630000|2021-09-05 17:07:10|23144.58|23024.58|23144.16|23024.16|23144.58|23024.58|23143.59|23023.59|10
1630861640000|2021-09-05 17:07:20|23145.03|23025.03|23146.81|23026.81|23146.81|23026.81|23144.39|23024.39|10
1630861650000|2021-09-05 17:07:30|23148.5|23028.5|23155.08|23035.08|23156.29|23036.29|23146.39|23026.39|10
1630861660000|2021-09-05 17:07:40|23156.47|23036.47|23159.26|23039.26|23161.35|23041.35|23156.47|23036.47|10
1630861670000|2021-09-05 17:07:50|23159.47|23039.47|23154.66|23034.66|23159.47|23039.47|23154.66|23034.66|10
1630861680000|2021-09-05 17:08:00|23152.35|23032.35|23150.99|23030.99|23152.35|23032.35|23150.66|23030.66|10
1630861690000|2021-09-05 17:08:10|23150.55|23030.55|23146.02|23026.02|23150.55|23030.55|23145.5|23025.5|10
1630861700000|2021-09-05 17:08:20|23145.65|23025.65|23135.8|23015.8|23145.65|23025.65|23135.8|23015.8|10
1630861710000|2021-09-05 17:08:30|23135.19|23015.19|23129.42|23009.42|23135.19|23015.19|23128.75|23008.75|10
1630861720000|2021-09-05 17:08:40|23129.53|23009.53|23123.66|23003.66|23129.53|23009.53|23123.66|23003.66|10
1630861730000|2021-09-05 17:08:50|23121.63|23001.63|23122.36|23002.36|23122.52|23002.52|23121.15|23001.15|10
1630861740000|2021-09-05 17:09:00|23122.71|23002.71|23123.04|23003.04|23124.3|23004.3|23122.71|23002.71|10
1630861750000|2021-09-05 17:09:10|23122.53|23002.53|23124.03|23004.03|23124.03|23004.03|23121.28|23001.28|9
1630861760000|2021-09-05 17:09:20|23123.04|23003.04|23122.1|23002.1|23123.04|23003.04|23120.3|23000.3|10
1630861770000|2021-09-05 17:09:30|23122.3|23002.3|23124.58|23004.58|23125.02|23005.02|23122.3|23002.3|10
1630861780000|2021-09-05 17:09:40|23124.99|23004.99|23130.86|23010.86|23131.13|23011.13|23124.89|23004.89|10
1630861790000|2021-09-05 17:09:50|23131.39|23011.39|23132.35|23012.35|23132.35|23012.35|23130.06|23010.06|10
1630861800000|2021-09-05 17:10:00|23132.66|23012.66|23136.02|23016.02|23136.02|23016.02|23132.66|23012.66|10
1630861810000|2021-09-05 17:10:10|23136.31|23016.31|23136.88|23016.88|23136.97|23016.97|23136.31|23016.31|10
1630861820000|2021-09-05 17:10:20|23137.2|23017.2|23136.4|23016.4|23137.61|23017.61|23134.88|23014.88|10
1630861830000|2021-09-05 17:10:30|23136.86|23016.86|23137.35|23017.35|23137.92|23017.92|23136.82|23016.82|10
1630861840000|2021-09-05 17:10:40|23137.54|23017.54|23140.36|23020.36|23140.42|23020.42|23137.06|23017.06|10
1630861850000|2021-09-05 17:10:50|23139.09|23019.09|23142.23|23022.23|23142.23|23022.23|23138.86|23018.86|10
1630861860000|2021-09-05 17:11:00|23142.27|23022.27|23146.58|23026.58|23146.58|23026.58|23142.27|23022.27|10
1630861870000|2021-09-05 17:11:10|23147.23|23027.23|23146.96|23026.96|23147.73|23027.73|23146.13|23026.13|10
1630861880000|2021-09-05 17:11:20|23146.9|23026.9|23147.54|23027.54|23147.64|23027.64|23146.44|23026.44|10
1630861890000|2021-09-05 17:11:30|23146.6|23026.6|23148.05|23028.05|23148.66|23028.66|23146.6|23026.6|10
1630861900000|2021-09-05 17:11:40|23147.79|23027.79|23145.97|23025.97|23148.96|23028.96|23145.97|23025.97|10
1630861910000|2021-09-05 17:11:50|23146.45|23026.45|23148.84|23028.84|23148.84|23028.84|23146.45|23026.45|10
1630861920000|2021-09-05 17:12:00|23149.81|23029.81|23142.93|23022.93|23149.99|23029.99|23142.93|23022.93|10
1630861930000|2021-09-05 17:12:10|23142.89|23022.89|23143.46|23023.46|23143.46|23023.46|23142.84|23022.84|10
1630861940000|2021-09-05 17:12:20|23144.95|23024.95|23144.43|23024.43|23145.33|23025.33|23144.27|23024.27|10
1630861950000|2021-09-05 17:12:30|23143.84|23023.84|23143.17|23023.17|23144.39|23024.39|23143.17|23023.17|10
1630861960000|2021-09-05 17:12:40|23142.94|23022.94|23143.1|23023.1|23143.1|23023.1|23141.55|23021.55|10
1630861970000|2021-09-05 17:12:50|23143.08|23023.08|23140.27|23020.27|23143.08|23023.08|23140.27|23020.27|10
1630861980000|2021-09-05 17:13:00|23141.17|23021.17|23136.92|23016.92|23141.17|23021.17|23136.92|23016.92|10
1630861990000|2021-09-05 17:13:10|23136.51|23016.51|23139.39|23019.39|23139.39|23019.39|23136.51|23016.51|9
1630862000000|2021-09-05 17:13:20|23140.22|23020.22|23135.03|23015.03|23140.24|23020.24|23135.03|23015.03|10
1630862010000|2021-09-05 17:13:30|23134.26|23014.26|23131.73|23011.73|23134.26|23014.26|23131.5|23011.5|10
1630862020000|2021-09-05 17:13:40|23130.49|23010.49|23124.36|23004.36|23130.49|23010.49|23124.36|23004.36|10
1630862030000|2021-09-05 17:13:50|23124.35|23004.35|23123.12|23003.12|23125.15|23005.15|23123.05|23003.05|10
1630862040000|2021-09-05 17:14:00|23122.38|23002.38|23121.76|23001.76|23124.29|23004.29|23121.53|23001.53|10
1630862050000|2021-09-05 17:14:10|23121.69|23001.69|23120.71|23000.71|23122.19|23002.19|23120.63|23000.63|10
1630862060000|2021-09-05 17:14:20|23120.55|23000.55|23121.82|23001.82|23122.35|23002.35|23120.55|23000.55|10
1630862070000|2021-09-05 17:14:30|23122.05|23002.05|23121.25|23001.25|23122.53|23002.53|23120.3|23000.3|10
1630862080000|2021-09-05 17:14:40|23122.76|23002.76|23122.61|23002.61|23124.22|23004.22|23122.2|23002.2|10
1630862090000|2021-09-05 17:14:50|23122.23|23002.23|23122.64|23002.64|23123.41|23003.41|23122.23|23002.23|9
1630862100000|2021-09-05 17:15:00|23121.4|23001.4|23123.89|23003.89|23123.89|23003.89|23121.39|23001.39|10
1630862110000|2021-09-05 17:15:10|23123.83|23003.83|23125.69|23005.69|23126.1|23006.1|23123.83|23003.83|10
1630862120000|2021-09-05 17:15:20|23125.76|23005.76|23125.32|23005.32|23125.81|23005.81|23123.86|23003.86|10
1630862130000|2021-09-05 17:15:30|23123.82|23003.82|23123.8|23003.8|23124.37|23004.37|23123.53|23003.53|10
1630862140000|2021-09-05 17:15:40|23123.39|23003.39|23125.31|23005.31|23125.85|23005.85|23123.39|23003.39|10
1630862150000|2021-09-05 17:15:50|23125.27|23005.27|23123.58|23003.58|23125.27|23005.27|23123.58|23003.58|9
1630862160000|2021-09-05 17:16:00|23123.39|23003.39|23127|23007|23128.18|23008.18|23123.39|23003.39|9
1630862170000|2021-09-05 17:16:10|23127.17|23007.17|23130.69|23010.69|23130.94|23010.94|23127.17|23007.17|10
1630862180000|2021-09-05 17:16:20|23130.49|23010.49|23129.33|23009.33|23130.49|23010.49|23128.45|23008.45|10
1630862190000|2021-09-05 17:16:30|23129.57|23009.57|23130.15|23010.15|23131.78|23011.78|23129.57|23009.57|9
1630862200000|2021-09-05 17:16:40|23130.12|23010.12|23130.19|23010.19|23130.24|23010.24|23129.98|23009.98|9
1630862210000|2021-09-05 17:16:50|23130.45|23010.45|23128.84|23008.84|23130.45|23010.45|23128.84|23008.84|10
1630862220000|2021-09-05 17:17:00|23129.01|23009.01|23128.75|23008.75|23129.73|23009.73|23128.22|23008.22|10
1630862230000|2021-09-05 17:17:10|23128.6|23008.6|23128.42|23008.42|23129.36|23009.36|23127.54|23007.54|9
1630862240000|2021-09-05 17:17:20|23129.08|23009.08|23129.15|23009.15|23129.15|23009.15|23127.42|23007.42|10
1630862250000|2021-09-05 17:17:30|23128.74|23008.74|23129.73|23009.73|23130.38|23010.38|23128.74|23008.74|10
1630862260000|2021-09-05 17:17:40|23129.54|23009.54|23129.65|23009.65|23130.04|23010.04|23128.62|23008.62|10
1630862270000|2021-09-05 17:17:50|23128.35|23008.35|23128.88|23008.88|23128.88|23008.88|23127.61|23007.61|10
1630862280000|2021-09-05 17:18:00|23128.68|23008.68|23126.68|23006.68|23128.68|23008.68|23126.41|23006.41|10
1630862290000|2021-09-05 17:18:10|23128.02|23008.02|23131.7|23011.7|23131.7|23011.7|23128.02|23008.02|10
1630862300000|2021-09-05 17:18:20|23131.69|23011.69|23134.21|23014.21|23135.58|23015.58|23131.69|23011.69|10
1630862310000|2021-09-05 17:18:30|23133.27|23013.27|23133.3|23013.3|23133.6|23013.6|23132.94|23012.94|10
1630862320000|2021-09-05 17:18:40|23133.44|23013.44|23133.91|23013.91|23135.7|23015.7|23133.44|23013.44|10
1630862330000|2021-09-05 17:18:50|23133.8|23013.8|23132.56|23012.56|23133.8|23013.8|23131.23|23011.23|10
1630862340000|2021-09-05 17:19:00|23133.39|23013.39|23132.43|23012.43|23133.91|23013.91|23132.43|23012.43|10
1630862350000|2021-09-05 17:19:10|23132.25|23012.25|23127.44|23007.44|23132.25|23012.25|23127.44|23007.44|10
1630862360000|2021-09-05 17:19:20|23127.61|23007.61|23126.41|23006.41|23127.61|23007.61|23125.67|23005.67|10
1630862370000|2021-09-05 17:19:30|23126.76|23006.76|23124.22|23004.22|23126.76|23006.76|23124.07|23004.07|10
1630862380000|2021-09-05 17:19:40|23124.35|23004.35|23126.48|23006.48|23126.53|23006.53|23124.35|23004.35|10
1630862390000|2021-09-05 17:19:50|23126.34|23006.34|23128.3|23008.3|23128.3|23008.3|23125.4|23005.4|9
1630862400000|2021-09-05 17:20:00|23127.91|23007.91|23127.49|23007.49|23127.91|23007.91|23127.03|23007.03|10
1630862410000|2021-09-05 17:20:10|23128.29|23008.29|23128.99|23008.99|23129|23009|23128.06|23008.06|10
1630862420000|2021-09-05 17:20:20|23128.87|23008.87|23133.4|23013.4|23133.4|23013.4|23127.49|23007.49|10
1630862430000|2021-09-05 17:20:30|23133.31|23013.31|23136.92|23016.92|23137.49|23017.49|23133.31|23013.31|10
1630862440000|2021-09-05 17:20:40|23138.61|23018.61|23140.76|23020.76|23141.67|23021.67|23138.61|23018.61|10
1630862450000|2021-09-05 17:20:50|23141.16|23021.16|23141.44|23021.44|23141.68|23021.68|23140.18|23020.18|10
1630862460000|2021-09-05 17:21:00|23141.38|23021.38|23140.52|23020.52|23141.65|23021.65|23139.11|23019.11|10
1630862470000|2021-09-05 17:21:10|23140.64|23020.64|23139.21|23019.21|23140.64|23020.64|23137.88|23017.88|10
1630862480000|2021-09-05 17:21:20|23139.37|23019.37|23137|23017|23139.37|23019.37|23136.89|23016.89|10
1630862490000|2021-09-05 17:21:30|23135.93|23015.93|23136.95|23016.95|23137.55|23017.55|23135.93|23015.93|10
1630862500000|2021-09-05 17:21:40|23135.91|23015.91|23136.61|23016.61|23136.61|23016.61|23135.64|23015.64|10
1630862510000|2021-09-05 17:21:50|23137.15|23017.15|23138.45|23018.45|23138.84|23018.84|23137.15|23017.15|10
1630862520000|2021-09-05 17:22:00|23138.71|23018.71|23136.36|23016.36|23139.1|23019.1|23135.98|23015.98|10
1630862530000|2021-09-05 17:22:10|23136.47|23016.47|23137.23|23017.23|23137.23|23017.23|23136.3|23016.3|9
1630862540000|2021-09-05 17:22:20|23137.1|23017.1|23135.9|23015.9|23138.94|23018.94|23135.9|23015.9|10
1630862550000|2021-09-05 17:22:30|23136.15|23016.15|23136.57|23016.57|23137|23017|23136.15|23016.15|10
1630862560000|2021-09-05 17:22:40|23136.53|23016.53|23138.42|23018.42|23138.42|23018.42|23136.53|23016.53|10
1630862570000|2021-09-05 17:22:50|23138.02|23018.02|23140.06|23020.06|23140.06|23020.06|23137.95|23017.95|10
1630862580000|2021-09-05 17:23:00|23140.54|23020.54|23140.04|23020.04|23140.54|23020.54|23139.72|23019.72|10
1630862590000|2021-09-05 17:23:10|23140.06|23020.06|23139.51|23019.51|23140.06|23020.06|23138.79|23018.79|9
1630862600000|2021-09-05 17:23:20|23139.79|23019.79|23137.73|23017.73|23139.84|23019.84|23137.73|23017.73|10
1630862610000|2021-09-05 17:23:30|23137.7|23017.7|23138.46|23018.46|23138.46|23018.46|23137.7|23017.7|9
1630862620000|2021-09-05 17:23:40|23138.59|23018.59|23133.4|23013.4|23138.59|23018.59|23133.4|23013.4|10
1630862630000|2021-09-05 17:23:50|23132.78|23012.78|23130.05|23010.05|23132.78|23012.78|23129.97|23009.97|9
1630862640000|2021-09-05 17:24:00|23130.17|23010.17|23129.68|23009.68|23130.48|23010.48|23128.83|23008.83|9
1630862650000|2021-09-05 17:24:10|23129.56|23009.56|23127.37|23007.37|23129.56|23009.56|23127.37|23007.37|10
1630862660000|2021-09-05 17:24:20|23127.3|23007.3|23128.91|23008.91|23129.16|23009.16|23127.24|23007.24|10
1630862670000|2021-09-05 17:24:30|23129.16|23009.16|23130.92|23010.92|23130.92|23010.92|23128.41|23008.41|10
1630862680000|2021-09-05 17:24:40|23130.89|23010.89|23129.49|23009.49|23131.11|23011.11|23129.49|23009.49|9
1630862690000|2021-09-05 17:24:50|23129.01|23009.01|23127.18|23007.18|23129.02|23009.02|23127.18|23007.18|10
1630862700000|2021-09-05 17:25:00|23126.9|23006.9|23128.01|23008.01|23128.01|23008.01|23126.71|23006.71|10
1630862710000|2021-09-05 17:25:10|23128.05|23008.05|23128.52|23008.52|23128.52|23008.52|23127.15|23007.15|9
1630862720000|2021-09-05 17:25:20|23128.43|23008.43|23127.8|23007.8|23128.43|23008.43|23125.78|23005.78|10
1630862730000|2021-09-05 17:25:30|23125.94|23005.94|23124.05|23004.05|23125.94|23005.94|23124.05|23004.05|10
1630862740000|2021-09-05 17:25:40|23124.11|23004.11|23120.71|23000.71|23124.11|23004.11|23120.71|23000.71|9
1630862750000|2021-09-05 17:25:50|23121.51|23001.51|23120.81|23000.81|23121.91|23001.91|23120.81|23000.81|10
1630862760000|2021-09-05 17:26:00|23120.83|23000.83|23121.2|23001.2|23121.41|23001.41|23119.18|22999.18|9
1630862770000|2021-09-05 17:26:10|23121.76|23001.76|23122.32|23002.32|23122.32|23002.32|23120.33|23000.33|10
1630862780000|2021-09-05 17:26:20|23123.86|23003.86|23127.55|23007.55|23127.55|23007.55|23123.86|23003.86|10
1630862790000|2021-09-05 17:26:30|23126.6|23006.6|23127.69|23007.69|23127.85|23007.85|23126.6|23006.6|10
1630862800000|2021-09-05 17:26:40|23127.8|23007.8|23130.11|23010.11|23130.11|23010.11|23127.8|23007.8|10
1630862810000|2021-09-05 17:26:50|23130.28|23010.28|23132.74|23012.74|23132.74|23012.74|23130.28|23010.28|10
1630862820000|2021-09-05 17:27:00|23134.34|23014.34|23136.29|23016.29|23136.29|23016.29|23134.34|23014.34|10
1630862830000|2021-09-05 17:27:10|23136.01|23016.01|23138.95|23018.95|23139.33|23019.33|23136.01|23016.01|10
1630862840000|2021-09-05 17:27:20|23139.1|23019.1|23137.42|23017.42|23140.69|23020.69|23137.42|23017.42|10
1630862850000|2021-09-05 17:27:30|23137.16|23017.16|23137.19|23017.19|23139.26|23019.26|23137.16|23017.16|10
1630862860000|2021-09-05 17:27:40|23137.46|23017.46|23139.34|23019.34|23139.34|23019.34|23135.67|23015.67|10
1630862870000|2021-09-05 17:27:50|23139.29|23019.29|23141.26|23021.26|23141.96|23021.96|23139.29|23019.29|9
1630862880000|2021-09-05 17:28:00|23141.23|23021.23|23138.92|23018.92|23141.23|23021.23|23138.82|23018.82|10
1630862890000|2021-09-05 17:28:10|23138.93|23018.93|23143.32|23023.32|23143.47|23023.47|23138.93|23018.93|10
1630862900000|2021-09-05 17:28:20|23142.05|23022.05|23142.44|23022.44|23142.44|23022.44|23141.25|23021.25|10
1630862910000|2021-09-05 17:28:30|23142.45|23022.45|23143.87|23023.87|23144.35|23024.35|23142.14|23022.14|10
1630862920000|2021-09-05 17:28:40|23144.2|23024.2|23144.2|23024.2|23144.52|23024.52|23144.14|23024.14|9
1630862930000|2021-09-05 17:28:50|23144.19|23024.19|23146.82|23026.82|23146.82|23026.82|23144.07|23024.07|10
1630862940000|2021-09-05 17:29:00|23144.81|23024.81|23147.39|23027.39|23147.39|23027.39|23144.81|23024.81|9
1630862950000|2021-09-05 17:29:10|23146.12|23026.12|23146.2|23026.2|23146.82|23026.82|23145.78|23025.78|10
1630862960000|2021-09-05 17:29:20|23146.21|23026.21|23145.44|23025.44|23146.21|23026.21|23144.48|23024.48|10
1630862970000|2021-09-05 17:29:30|23147.12|23027.12|23146.77|23026.77|23148.13|23028.13|23146.28|23026.28|10
1630862980000|2021-09-05 17:29:40|23147.21|23027.21|23149.82|23029.82|23149.82|23029.82|23146.51|23026.51|10
1630862990000|2021-09-05 17:29:50|23149.34|23029.34|23150.86|23030.86|23150.86|23030.86|23149.34|23029.34|9
1630863000000|2021-09-05 17:30:00|23151.05|23031.05|23150.51|23030.51|23151.23|23031.23|23150.51|23030.51|10
1630863010000|2021-09-05 17:30:10|23150.43|23030.43|23148.51|23028.51|23150.43|23030.43|23148.51|23028.51|10
1630863020000|2021-09-05 17:30:20|23148.32|23028.32|23148.68|23028.68|23148.68|23028.68|23147.37|23027.37|10
1630863030000|2021-09-05 17:30:30|23148.66|23028.66|23149.87|23029.87|23150|23030|23148.66|23028.66|9
1630863040000|2021-09-05 17:30:40|23150.14|23030.14|23149.24|23029.24|23150.6|23030.6|23148.72|23028.72|10
1630863050000|2021-09-05 17:30:50|23149.65|23029.65|23151.51|23031.51|23151.51|23031.51|23149.65|23029.65|9
1630863060000|2021-09-05 17:31:00|23151.77|23031.77|23154.63|23034.63|23154.72|23034.72|23151.77|23031.77|9
1630863070000|2021-09-05 17:31:10|23155.05|23035.05|23158.68|23038.68|23158.68|23038.68|23154.99|23034.99|9
1630863080000|2021-09-05 17:31:20|23159.01|23039.01|23159.57|23039.57|23160.02|23040.02|23157.06|23037.06|10
1630863090000|2021-09-05 17:31:30|23160.45|23040.45|23160.61|23040.61|23160.84|23040.84|23159.65|23039.65|10
1630863100000|2021-09-05 17:31:40|23160.07|23040.07|23160.58|23040.58|23160.58|23040.58|23159.69|23039.69|10
1630863110000|2021-09-05 17:31:50|23160.54|23040.54|23161.11|23041.11|23161.11|23041.11|23159.49|23039.49|10
1630863120000|2021-09-05 17:32:00|23161.25|23041.25|23158.78|23038.78|23161.25|23041.25|23158.5|23038.5|10
1630863130000|2021-09-05 17:32:10|23159.4|23039.4|23158.26|23038.26|23159.4|23039.4|23156.5|23036.5|10
1630863140000|2021-09-05 17:32:20|23156.43|23036.43|23156.27|23036.27|23157.7|23037.7|23152.75|23032.75|10
1630863150000|2021-09-05 17:32:30|23156.43|23036.43|23153.89|23033.89|23156.43|23036.43|23152.13|23032.13|9
1630863160000|2021-09-05 17:32:40|23153.86|23033.86|23155.31|23035.31|23156.01|23036.01|23153.29|23033.29|10
1630863170000|2021-09-05 17:32:50|23155.35|23035.35|23152.81|23032.81|23155.35|23035.35|23152.52|23032.52|10
1630863180000|2021-09-05 17:33:00|23152.96|23032.96|23151.64|23031.64|23152.96|23032.96|23151.64|23031.64|10
1630863190000|2021-09-05 17:33:10|23150.16|23030.16|23152.02|23032.02|23152.02|23032.02|23150.11|23030.11|10
1630863200000|2021-09-05 17:33:20|23152.4|23032.4|23151.8|23031.8|23154.56|23034.56|23151.8|23031.8|10
1630863210000|2021-09-05 17:33:30|23151.85|23031.85|23151.98|23031.98|23153.61|23033.61|23150.93|23030.93|10
1630863220000|2021-09-05 17:33:40|23152.12|23032.12|23152.89|23032.89|23152.91|23032.91|23152.12|23032.12|10
1630863230000|2021-09-05 17:33:50|23152.85|23032.85|23152.34|23032.34|23152.85|23032.85|23151.56|23031.56|10
1630863240000|2021-09-05 17:34:00|23152.35|23032.35|23153.49|23033.49|23153.49|23033.49|23151.99|23031.99|10
1630863250000|2021-09-05 17:34:10|23152.52|23032.52|23150.76|23030.76|23152.88|23032.88|23150.76|23030.76|10
1630863260000|2021-09-05 17:34:20|23150.39|23030.39|23148.43|23028.43|23151.51|23031.51|23148.43|23028.43|10
1630863270000|2021-09-05 17:34:30|23146.92|23026.92|23143.68|23023.68|23146.92|23026.92|23143.65|23023.65|10
1630863280000|2021-09-05 17:34:40|23142.8|23022.8|23144.95|23024.95|23144.95|23024.95|23142.8|23022.8|10
1630863290000|2021-09-05 17:34:50|23145.53|23025.53|23146.78|23026.78|23146.84|23026.84|23144.61|23024.61|10
1630863300000|2021-09-05 17:35:00|23146.93|23026.93|23149.96|23029.96|23149.96|23029.96|23146.82|23026.82|10
1630863310000|2021-09-05 17:35:10|23151.17|23031.17|23151.07|23031.07|23152.81|23032.81|23151.07|23031.07|10
1630863320000|2021-09-05 17:35:20|23151.27|23031.27|23151.92|23031.92|23152.59|23032.59|23151.27|23031.27|10
1630863330000|2021-09-05 17:35:30|23152.06|23032.06|23149.8|23029.8|23152.28|23032.28|23149.66|23029.66|10
1630863340000|2021-09-05 17:35:40|23150.01|23030.01|23147.34|23027.34|23150.01|23030.01|23146.87|23026.87|10
1630863350000|2021-09-05 17:35:50|23147.18|23027.18|23145.33|23025.33|23147.18|23027.18|23144.83|23024.83|10
1630863360000|2021-09-05 17:36:00|23145.52|23025.52|23144.93|23024.93|23146.21|23026.21|23144.6|23024.6|9
1630863370000|2021-09-05 17:36:10|23145.34|23025.34|23148.37|23028.37|23148.37|23028.37|23145.34|23025.34|10
1630863380000|2021-09-05 17:36:20|23148.2|23028.2|23146.49|23026.49|23148.22|23028.22|23146.49|23026.49|8
1630863390000|2021-09-05 17:36:30|23147.01|23027.01|23148.68|23028.68|23148.68|23028.68|23147|23027|10
1630863400000|2021-09-05 17:36:40|23148.6|23028.6|23149.78|23029.78|23150.33|23030.33|23148.6|23028.6|10
1630863410000|2021-09-05 17:36:50|23150.88|23030.88|23144.53|23024.53|23150.88|23030.88|23144.53|23024.53|10
1630863420000|2021-09-05 17:37:00|23144.58|23024.58|23144.12|23024.12|23145.68|23025.68|23144.05|23024.05|9
1630863430000|2021-09-05 17:37:10|23143.59|23023.59|23145.18|23025.18|23145.47|23025.47|23142.97|23022.97|10
1630863440000|2021-09-05 17:37:20|23145.15|23025.15|23148.48|23028.48|23148.48|23028.48|23145.15|23025.15|10
1630863450000|2021-09-05 17:37:30|23148.54|23028.54|23150.86|23030.86|23150.86|23030.86|23147.52|23027.52|10
1630863460000|2021-09-05 17:37:40|23152.51|23032.51|23153.29|23033.29|23153.78|23033.78|23152.51|23032.51|10
1630863470000|2021-09-05 17:37:50|23153.16|23033.16|23151.05|23031.05|23154.04|23034.04|23151.05|23031.05|10
1630863480000|2021-09-05 17:38:00|23150.97|23030.97|23150.96|23030.96|23150.97|23030.97|23148.97|23028.97|10
1630863490000|2021-09-05 17:38:10|23151.12|23031.12|23149.85|23029.85|23151.12|23031.12|23149.83|23029.83|10
1630863500000|2021-09-05 17:38:20|23150.13|23030.13|23143.89|23023.89|23150.13|23030.13|23143.89|23023.89|10
1630863510000|2021-09-05 17:38:30|23143.71|23023.71|23141.79|23021.79|23143.8|23023.8|23141.79|23021.79|10
1630863520000|2021-09-05 17:38:40|23140.63|23020.63|23139.58|23019.58|23140.63|23020.63|23139.49|23019.49|10
1630863530000|2021-09-05 17:38:50|23139.94|23019.94|23139.44|23019.44|23140.09|23020.09|23139.17|23019.17|10
1630863540000|2021-09-05 17:39:00|23139.63|23019.63|23143.18|23023.18|23143.18|23023.18|23139.63|23019.63|10
1630863550000|2021-09-05 17:39:10|23143.23|23023.23|23147.44|23027.44|23147.6|23027.6|23143.2|23023.2|10
1630863560000|2021-09-05 17:39:20|23147.36|23027.36|23148.06|23028.06|23148.06|23028.06|23146.66|23026.66|10
1630863570000|2021-09-05 17:39:30|23148.16|23028.16|23148.69|23028.69|23149.01|23029.01|23148.16|23028.16|8
1630863580000|2021-09-05 17:39:40|23149.01|23029.01|23145.95|23025.95|23149.01|23029.01|23145.64|23025.64|10
1630863590000|2021-09-05 17:39:50|23146.02|23026.02|23146.26|23026.26|23147.84|23027.84|23146.02|23026.02|10
1630863600000|2021-09-05 17:40:00|23146.35|23026.35|23146.34|23026.34|23146.35|23026.35|23145.03|23025.03|10
1630863610000|2021-09-05 17:40:10|23146.89|23026.89|23147.91|23027.91|23148.29|23028.29|23146.89|23026.89|10
1630863620000|2021-09-05 17:40:20|23147.41|23027.41|23147.03|23027.03|23147.92|23027.92|23147.03|23027.03|10
1630863630000|2021-09-05 17:40:30|23146.71|23026.71|23147.11|23027.11|23147.11|23027.11|23145.53|23025.53|10
1630863640000|2021-09-05 17:40:40|23147.24|23027.24|23147.32|23027.32|23147.39|23027.39|23145.8|23025.8|10
1630863650000|2021-09-05 17:40:50|23147.28|23027.28|23146.75|23026.75|23149.1|23029.1|23145.32|23025.32|10
1630863660000|2021-09-05 17:41:00|23146.68|23026.68|23147.52|23027.52|23147.52|23027.52|23145.1|23025.1|10
1630863670000|2021-09-05 17:41:10|23147.83|23027.83|23147.39|23027.39|23147.98|23027.98|23146.97|23026.97|10
1630863680000|2021-09-05 17:41:20|23147.34|23027.34|23146.84|23026.84|23148.04|23028.04|23146.76|23026.76|9
1630863690000|2021-09-05 17:41:30|23146.75|23026.75|23147.32|23027.32|23147.32|23027.32|23145.71|23025.71|10
1630863700000|2021-09-05 17:41:40|23147.17|23027.17|23145.52|23025.52|23147.79|23027.79|23145.34|23025.34|10
1630863710000|2021-09-05 17:41:50|23145.45|23025.45|23147.8|23027.8|23148.27|23028.27|23145.22|23025.22|10
1630863720000|2021-09-05 17:42:00|23147.95|23027.95|23148.3|23028.3|23148.32|23028.32|23146.73|23026.73|10
1630863730000|2021-09-05 17:42:10|23148.43|23028.43|23149.19|23029.19|23149.94|23029.94|23148.43|23028.43|10
1630863740000|2021-09-05 17:42:20|23149.3|23029.3|23149.28|23029.28|23151.56|23031.56|23149.28|23029.28|10
1630863750000|2021-09-05 17:42:30|23149.52|23029.52|23150.83|23030.83|23150.94|23030.94|23149.48|23029.48|8
1630863760000|2021-09-05 17:42:40|23151.54|23031.54|23150.66|23030.66|23151.75|23031.75|23150.39|23030.39|9
1630863770000|2021-09-05 17:42:50|23150.57|23030.57|23146.55|23026.55|23150.58|23030.58|23146.55|23026.55|10
1630863780000|2021-09-05 17:43:00|23145.72|23025.72|23143.07|23023.07|23145.72|23025.72|23143.07|23023.07|10
1630863790000|2021-09-05 17:43:10|23142.84|23022.84|23143.04|23023.04|23144.23|23024.23|23142.29|23022.29|10
1630863800000|2021-09-05 17:43:20|23143.12|23023.12|23142.15|23022.15|23143.43|23023.43|23142.06|23022.06|9
1630863810000|2021-09-05 17:43:30|23143.08|23023.08|23138.2|23018.2|23143.08|23023.08|23137.12|23017.12|10
1630863820000|2021-09-05 17:43:40|23137.81|23017.81|23136.03|23016.03|23138.01|23018.01|23136.03|23016.03|10
1630863830000|2021-09-05 17:43:50|23136.16|23016.16|23135.38|23015.38|23137.36|23017.36|23135.38|23015.38|10
1630863840000|2021-09-05 17:44:00|23135.34|23015.34|23132.38|23012.38|23135.34|23015.34|23131.95|23011.95|9
1630863850000|2021-09-05 17:44:10|23132.72|23012.72|23133.92|23013.92|23134.26|23014.26|23132.72|23012.72|10
1630863860000|2021-09-05 17:44:20|23133.65|23013.65|23131.51|23011.51|23133.65|23013.65|23131.2|23011.2|10
1630863870000|2021-09-05 17:44:30|23131.46|23011.46|23126.02|23006.02|23131.46|23011.46|23126.02|23006.02|10
1630863880000|2021-09-05 17:44:40|23126.37|23006.37|23124.03|23004.03|23126.37|23006.37|23124.03|23004.03|9
1630863890000|2021-09-05 17:44:50|23124.67|23004.67|23122.11|23002.11|23124.67|23004.67|23122.09|23002.09|10
1630863900000|2021-09-05 17:45:00|23122.67|23002.67|23122.06|23002.06|23123.39|23003.39|23122.06|23002.06|10
1630863910000|2021-09-05 17:45:10|23121.64|23001.64|23125.42|23005.42|23125.42|23005.42|23121.64|23001.64|9
1630863920000|2021-09-05 17:45:20|23125.39|23005.39|23128.9|23008.9|23128.9|23008.9|23125.39|23005.39|10
1630863930000|2021-09-05 17:45:30|23129.55|23009.55|23135.84|23015.84|23135.89|23015.89|23129.55|23009.55|10
1630863940000|2021-09-05 17:45:40|23136.6|23016.6|23139.86|23019.86|23139.86|23019.86|23136.6|23016.6|10
1630863950000|2021-09-05 17:45:50|23140.2|23020.2|23141.57|23021.57|23141.81|23021.81|23140.2|23020.2|10
1630863960000|2021-09-05 17:46:00|23141.75|23021.75|23145.94|23025.94|23145.94|23025.94|23141.75|23021.75|10
1630863970000|2021-09-05 17:46:10|23145.75|23025.75|23149.34|23029.34|23149.34|23029.34|23145.75|23025.75|10
1630863980000|2021-09-05 17:46:20|23149.65|23029.65|23147.09|23027.09|23149.91|23029.91|23147.06|23027.06|10
1630863990000|2021-09-05 17:46:30|23146.96|23026.96|23151.91|23031.91|23151.91|23031.91|23146.96|23026.96|10
1630864000000|2021-09-05 17:46:40|23152.15|23032.15|23152.99|23032.99|23152.99|23032.99|23152.02|23032.02|10
1630864010000|2021-09-05 17:46:50|23152.88|23032.88|23151.21|23031.21|23153.15|23033.15|23151.21|23031.21|10
1630864020000|2021-09-05 17:47:00|23151.73|23031.73|23150.82|23030.82|23151.73|23031.73|23150.6|23030.6|10
1630864030000|2021-09-05 17:47:10|23150.25|23030.25|23151.95|23031.95|23151.95|23031.95|23149.68|23029.68|10
1630864040000|2021-09-05 17:47:20|23150.45|23030.45|23150.61|23030.61|23151.02|23031.02|23150.05|23030.05|10
1630864050000|2021-09-05 17:47:30|23150.17|23030.17|23147.17|23027.17|23150.31|23030.31|23146.93|23026.93|10
1630864060000|2021-09-05 17:47:40|23146.35|23026.35|23143.77|23023.77|23146.35|23026.35|23143.77|23023.77|10
1630864070000|2021-09-05 17:47:50|23143.3|23023.3|23141.47|23021.47|23143.3|23023.3|23141.47|23021.47|10
1630864080000|2021-09-05 17:48:00|23141.62|23021.62|23139.43|23019.43|23141.9|23021.9|23139.37|23019.37|10
1630864090000|2021-09-05 17:48:10|23139.37|23019.37|23141.62|23021.62|23141.62|23021.62|23139.37|23019.37|10
1630864100000|2021-09-05 17:48:20|23141.65|23021.65|23141.55|23021.55|23141.74|23021.74|23139.87|23019.87|9
1630864110000|2021-09-05 17:48:30|23141.72|23021.72|23141|23021|23142.58|23022.58|23141|23021|9
1630864120000|2021-09-05 17:48:40|23140.98|23020.98|23139.41|23019.41|23141.79|23021.79|23139.41|23019.41|10
1630864130000|2021-09-05 17:48:50|23139.42|23019.42|23137.58|23017.58|23139.42|23019.42|23137.58|23017.58|10
1630864140000|2021-09-05 17:49:00|23137.56|23017.56|23137.68|23017.68|23138.5|23018.5|23136.94|23016.94|10
1630864150000|2021-09-05 17:49:10|23137.65|23017.65|23133.54|23013.54|23137.65|23017.65|23133.48|23013.48|10
1630864160000|2021-09-05 17:49:20|23133.47|23013.47|23132.11|23012.11|23134.64|23014.64|23132.11|23012.11|9
1630864170000|2021-09-05 17:49:30|23133.56|23013.56|23132.46|23012.46|23134.38|23014.38|23132.46|23012.46|10
1630864180000|2021-09-05 17:49:40|23132.07|23012.07|23128.15|23008.15|23132.07|23012.07|23128.15|23008.15|9
1630864190000|2021-09-05 17:49:50|23127.87|23007.87|23127.03|23007.03|23129.08|23009.08|23126.81|23006.81|9
1630864200000|2021-09-05 17:50:00|23126.84|23006.84|23126.6|23006.6|23128.19|23008.19|23126.6|23006.6|9
1630864210000|2021-09-05 17:50:10|23126.56|23006.56|23124.76|23004.76|23126.56|23006.56|23124.47|23004.47|10
1630864220000|2021-09-05 17:50:20|23123.28|23003.28|23122.06|23002.06|23123.56|23003.56|23122.06|23002.06|9
1630864230000|2021-09-05 17:50:30|23122.19|23002.19|23121.87|23001.87|23122.67|23002.67|23121.59|23001.59|8
1630864240000|2021-09-05 17:50:40|23121.52|23001.52|23121.64|23001.64|23123.3|23003.3|23121.52|23001.52|10
1630864250000|2021-09-05 17:50:50|23121.73|23001.73|23124.36|23004.36|23124.36|23004.36|23121.73|23001.73|8
1630864260000|2021-09-05 17:51:00|23124.32|23004.32|23122.56|23002.56|23124.32|23004.32|23122.05|23002.05|9
1630864270000|2021-09-05 17:51:10|23121.09|23001.09|23120.64|23000.64|23121.91|23001.91|23120.55|23000.55|10
1630864280000|2021-09-05 17:51:20|23120.54|23000.54|23120.92|23000.92|23121.16|23001.16|23120.42|23000.42|10
1630864290000|2021-09-05 17:51:30|23120.79|23000.79|23120.52|23000.52|23120.91|23000.91|23119.25|22999.25|10
1630864300000|2021-09-05 17:51:40|23120.71|23000.71|23124.04|23004.04|23124.04|23004.04|23120.71|23000.71|10
1630864310000|2021-09-05 17:51:50|23124.08|23004.08|23123.34|23003.34|23124.43|23004.43|23123.34|23003.34|9
1630864320000|2021-09-05 17:52:00|23123.62|23003.62|23124.93|23004.93|23124.93|23004.93|23123.62|23003.62|9
1630864330000|2021-09-05 17:52:10|23125.1|23005.1|23127.11|23007.11|23127.49|23007.49|23124.05|23004.05|10
1630864340000|2021-09-05 17:52:20|23127.69|23007.69|23128.07|23008.07|23128.71|23008.71|23126.96|23006.96|10
1630864350000|2021-09-05 17:52:30|23128.53|23008.53|23127.62|23007.62|23128.53|23008.53|23126.86|23006.86|10
1630864360000|2021-09-05 17:52:40|23127.61|23007.61|23129.92|23009.92|23129.92|23009.92|23127.61|23007.61|8
1630864370000|2021-09-05 17:52:50|23129.98|23009.98|23130.63|23010.63|23130.96|23010.96|23129.98|23009.98|9
1630864380000|2021-09-05 17:53:00|23130.26|23010.26|23129.79|23009.79|23130.26|23010.26|23128.84|23008.84|10
1630864390000|2021-09-05 17:53:10|23129.8|23009.8|23134.91|23014.91|23134.91|23014.91|23129.8|23009.8|10
1630864400000|2021-09-05 17:53:20|23135.08|23015.08|23137.58|23017.58|23137.58|23017.58|23135.08|23015.08|10
1630864410000|2021-09-05 17:53:30|23137.76|23017.76|23139.31|23019.31|23140.15|23020.15|23137.76|23017.76|10
1630864420000|2021-09-05 17:53:40|23139.16|23019.16|23139.13|23019.13|23141.71|23021.71|23138.74|23018.74|10
1630864430000|2021-09-05 17:53:50|23139.56|23019.56|23138.27|23018.27|23139.73|23019.73|23138.27|23018.27|9
1630864440000|2021-09-05 17:54:00|23137.89|23017.89|23139.94|23019.94|23139.94|23019.94|23137.72|23017.72|10
1630864450000|2021-09-05 17:54:10|23138.39|23018.39|23137.9|23017.9|23139.46|23019.46|23137.87|23017.87|8
1630864460000|2021-09-05 17:54:20|23137.73|23017.73|23137.9|23017.9|23138.97|23018.97|23137.26|23017.26|10
1630864470000|2021-09-05 17:54:30|23137.77|23017.77|23140.11|23020.11|23140.11|23020.11|23137.59|23017.59|9
1630864480000|2021-09-05 17:54:40|23140.12|23020.12|23141.59|23021.59|23141.59|23021.59|23139.47|23019.47|10
1630864490000|2021-09-05 17:54:50|23141.66|23021.66|23147.83|23027.83|23147.83|23027.83|23141.66|23021.66|10
1630864500000|2021-09-05 17:55:00|23147.47|23027.47|23148.89|23028.89|23148.89|23028.89|23147.04|23027.04|10
1630864510000|2021-09-05 17:55:10|23148.94|23028.94|23149.08|23029.08|23149.49|23029.49|23147.84|23027.84|10
1630864520000|2021-09-05 17:55:20|23148.93|23028.93|23149.49|23029.49|23150.98|23030.98|23148.93|23028.93|10
1630864530000|2021-09-05 17:55:30|23150.28|23030.28|23149.75|23029.75|23151.46|23031.46|23149.75|23029.75|10
1630864540000|2021-09-05 17:55:40|23149.38|23029.38|23148.32|23028.32|23150.02|23030.02|23148.32|23028.32|10
1630864550000|2021-09-05 17:55:50|23147.72|23027.72|23148.05|23028.05|23148.56|23028.56|23147.72|23027.72|9
1630864560000|2021-09-05 17:56:00|23146.24|23026.24|23145.94|23025.94|23146.26|23026.26|23145.94|23025.94|9
1630864570000|2021-09-05 17:56:10|23145.62|23025.62|23144.28|23024.28|23145.62|23025.62|23144.25|23024.25|10
1630864580000|2021-09-05 17:56:20|23144.59|23024.59|23144.2|23024.2|23145.14|23025.14|23144.2|23024.2|9
1630864590000|2021-09-05 17:56:30|23144.47|23024.47|23144.54|23024.54|23144.84|23024.84|23144.42|23024.42|9
1630864600000|2021-09-05 17:56:40|23145.7|23025.7|23143.46|23023.46|23145.7|23025.7|23143.46|23023.46|8
1630864610000|2021-09-05 17:56:50|23143.49|23023.49|23142.45|23022.45|23143.53|23023.53|23142.45|23022.45|9
1630864620000|2021-09-05 17:57:00|23142.87|23022.87|23144.56|23024.56|23145.94|23025.94|23142.87|23022.87|9
1630864630000|2021-09-05 17:57:10|23144.61|23024.61|23145.12|23025.12|23145.38|23025.38|23144.61|23024.61|9
1630864640000|2021-09-05 17:57:20|23145.15|23025.15|23143.79|23023.79|23146.26|23026.26|23143.79|23023.79|10
1630864650000|2021-09-05 17:57:30|23142.32|23022.32|23143.59|23023.59|23143.59|23023.59|23142.32|23022.32|10
1630864660000|2021-09-05 17:57:40|23143.75|23023.75|23145.54|23025.54|23145.54|23025.54|23143.75|23023.75|9
1630864670000|2021-09-05 17:57:50|23144.45|23024.45|23140.4|23020.4|23144.45|23024.45|23140.4|23020.4|10
1630864680000|2021-09-05 17:58:00|23140.16|23020.16|23138.15|23018.15|23140.16|23020.16|23138.15|23018.15|10
1630864690000|2021-09-05 17:58:10|23138.2|23018.2|23137.91|23017.91|23138.72|23018.72|23137.41|23017.41|10
1630864700000|2021-09-05 17:58:20|23137.65|23017.65|23138.77|23018.77|23139.53|23019.53|23137.63|23017.63|10
1630864710000|2021-09-05 17:58:30|23139.31|23019.31|23142.09|23022.09|23142.2|23022.2|23139.03|23019.03|10
1630864720000|2021-09-05 17:58:40|23141.88|23021.88|23142.3|23022.3|23142.68|23022.68|23141.44|23021.44|10
1630864730000|2021-09-05 17:58:50|23142.23|23022.23|23143.96|23023.96|23143.96|23023.96|23142.23|23022.23|10
1630864740000|2021-09-05 17:59:00|23144.52|23024.52|23146.02|23026.02|23146.64|23026.64|23144.52|23024.52|9
1630864750000|2021-09-05 17:59:10|23146.11|23026.11|23145.28|23025.28|23146.7|23026.7|23145.08|23025.08|10
1630864760000|2021-09-05 17:59:20|23145.24|23025.24|23147.66|23027.66|23147.7|23027.7|23145.22|23025.22|10
1630864770000|2021-09-05 17:59:30|23147.71|23027.71|23147.58|23027.58|23148.04|23028.04|23147.14|23027.14|10
1630864780000|2021-09-05 17:59:40|23147.51|23027.51|23141.7|23021.7|23147.64|23027.64|23141.7|23021.7|10
1630864790000|2021-09-05 17:59:50|23141.18|23021.18|23139.56|23019.56|23142|23022|23139.52|23019.52|10
1630864800000|2021-09-05 18:00:00|23139.82|23019.82|23144.94|23024.94|23144.94|23024.94|23139.82|23019.82|10
1630864810000|2021-09-05 18:00:10|23145.25|23025.25|23146.67|23026.67|23146.67|23026.67|23144.82|23024.82|10
1630864820000|2021-09-05 18:00:20|23146.79|23026.79|23147.68|23027.68|23147.68|23027.68|23146.79|23026.79|10
1630864830000|2021-09-05 18:00:30|23147.69|23027.69|23146.72|23026.72|23147.69|23027.69|23146.61|23026.61|8
1630864840000|2021-09-05 18:00:40|23147.07|23027.07|23149.29|23029.29|23149.29|23029.29|23146.74|23026.74|10
1630864850000|2021-09-05 18:00:50|23149.36|23029.36|23150.43|23030.43|23150.43|23030.43|23147.78|23027.78|10
1630864860000|2021-09-05 18:01:00|23150.63|23030.63|23148.08|23028.08|23150.63|23030.63|23148.08|23028.08|9
1630864870000|2021-09-05 18:01:10|23148.01|23028.01|23146.43|23026.43|23148.04|23028.04|23146.35|23026.35|10
1630864880000|2021-09-05 18:01:20|23146.7|23026.7|23149.21|23029.21|23149.21|23029.21|23146.7|23026.7|10
1630864890000|2021-09-05 18:01:30|23149.33|23029.33|23148.2|23028.2|23149.42|23029.42|23148.2|23028.2|10
1630864900000|2021-09-05 18:01:40|23146.16|23026.16|23144.06|23024.06|23146.16|23026.16|23143.95|23023.95|10
1630864910000|2021-09-05 18:01:50|23145.38|23025.38|23146.34|23026.34|23146.48|23026.48|23144.73|23024.73|9
1630864920000|2021-09-05 18:02:00|23146.26|23026.26|23144.62|23024.62|23146.66|23026.66|23144.62|23024.62|10
1630864930000|2021-09-05 18:02:10|23144.81|23024.81|23145.84|23025.84|23145.84|23025.84|23144.43|23024.43|10
1630864940000|2021-09-05 18:02:20|23145.59|23025.59|23145.23|23025.23|23146.32|23026.32|23145.23|23025.23|10
1630864950000|2021-09-05 18:02:30|23143.81|23023.81|23144.28|23024.28|23144.72|23024.72|23143.39|23023.39|9
1630864960000|2021-09-05 18:02:40|23144.27|23024.27|23142.3|23022.3|23144.32|23024.32|23142.3|23022.3|10
1630864970000|2021-09-05 18:02:50|23142.2|23022.2|23141.6|23021.6|23142.2|23022.2|23140.43|23020.43|10
1630864980000|2021-09-05 18:03:00|23141.66|23021.66|23143.7|23023.7|23144.32|23024.32|23141.66|23021.66|10
1630864990000|2021-09-05 18:03:10|23143.55|23023.55|23138.59|23018.59|23143.55|23023.55|23138.59|23018.59|10
1630865000000|2021-09-05 18:03:20|23138.28|23018.28|23139.76|23019.76|23139.76|23019.76|23137.96|23017.96|10
1630865010000|2021-09-05 18:03:30|23139.63|23019.63|23137.67|23017.67|23139.63|23019.63|23137.14|23017.14|10
1630865020000|2021-09-05 18:03:40|23137.39|23017.39|23136.13|23016.13|23137.39|23017.39|23135.85|23015.85|8
1630865030000|2021-09-05 18:03:50|23134.91|23014.91|23136.66|23016.66|23136.66|23016.66|23134.91|23014.91|9
1630865040000|2021-09-05 18:04:00|23137.23|23017.23|23135.9|23015.9|23137.55|23017.55|23135.9|23015.9|10
1630865050000|2021-09-05 18:04:10|23135.49|23015.49|23132.28|23012.28|23135.49|23015.49|23132.28|23012.28|10
1630865060000|2021-09-05 18:04:20|23132.11|23012.11|23131.61|23011.61|23133.23|23013.23|23131.5|23011.5|10
1630865070000|2021-09-05 18:04:30|23131.98|23011.98|23130.21|23010.21|23131.98|23011.98|23129.96|23009.96|9
1630865080000|2021-09-05 18:04:40|23129.47|23009.47|23127.03|23007.03|23129.47|23009.47|23127.03|23007.03|10
1630865090000|2021-09-05 18:04:50|23127.36|23007.36|23127.84|23007.84|23128.63|23008.63|23127.27|23007.27|10
1630865100000|2021-09-05 18:05:00|23128.06|23008.06|23127.09|23007.09|23128.06|23008.06|23127.09|23007.09|10
1630865110000|2021-09-05 18:05:10|23127.25|23007.25|23127.59|23007.59|23127.59|23007.59|23126.93|23006.93|9
1630865120000|2021-09-05 18:05:20|23127.65|23007.65|23130|23010|23130.11|23010.11|23127.65|23007.65|10
1630865130000|2021-09-05 18:05:30|23130.01|23010.01|23126.12|23006.12|23130.09|23010.09|23126.12|23006.12|10
1630865140000|2021-09-05 18:05:40|23123.53|23003.53|23119.72|22999.72|23123.82|23003.82|23119.72|22999.72|10
1630865150000|2021-09-05 18:05:50|23120.15|23000.15|23120.39|23000.39|23120.63|23000.63|23118.96|22998.96|9
1630865160000|2021-09-05 18:06:00|23120.61|23000.61|23119.29|22999.29|23120.71|23000.71|23119.29|22999.29|10
1630865170000|2021-09-05 18:06:10|23119.04|22999.04|23118|22998|23119.25|22999.25|23117.84|22997.84|9
1630865180000|2021-09-05 18:06:20|23117.81|22997.81|23116.52|22996.52|23117.81|22997.81|23116.45|22996.45|10
1630865190000|2021-09-05 18:06:30|23116.58|22996.58|23114.67|22994.67|23116.58|22996.58|23113.93|22993.93|10
1630865200000|2021-09-05 18:06:40|23114.59|22994.59|23114.34|22994.34|23116.01|22996.01|23114.29|22994.29|10
1630865210000|2021-09-05 18:06:50|23114.75|22994.75|23118.12|22998.12|23118.36|22998.36|23114.75|22994.75|10
1630865220000|2021-09-05 18:07:00|23117.81|22997.81|23119.45|22999.45|23119.8|22999.8|23117.76|22997.76|9
1630865230000|2021-09-05 18:07:10|23118.75|22998.75|23121.42|23001.42|23121.52|23001.52|23118.75|22998.75|10
1630865240000|2021-09-05 18:07:20|23122.27|23002.27|23126.44|23006.44|23126.44|23006.44|23122.27|23002.27|10
1630865250000|2021-09-05 18:07:30|23126.88|23006.88|23126.8|23006.8|23127.32|23007.32|23125.94|23005.94|10
1630865260000|2021-09-05 18:07:40|23126.66|23006.66|23126.52|23006.52|23127.52|23007.52|23126.52|23006.52|10
1630865270000|2021-09-05 18:07:50|23126.42|23006.42|23127.22|23007.22|23127.87|23007.87|23125.77|23005.77|10
1630865280000|2021-09-05 18:08:00|23126.89|23006.89|23126.28|23006.28|23127.99|23007.99|23126.28|23006.28|9
1630865290000|2021-09-05 18:08:10|23126.29|23006.29|23125.45|23005.45|23126.29|23006.29|23125.34|23005.34|9
1630865300000|2021-09-05 18:08:20|23126.32|23006.32|23124.92|23004.92|23126.34|23006.34|23124.92|23004.92|10
1630865310000|2021-09-05 18:08:30|23124.79|23004.79|23125.51|23005.51|23125.76|23005.76|23124.62|23004.62|10
1630865320000|2021-09-05 18:08:40|23125.4|23005.4|23125.07|23005.07|23125.57|23005.57|23124.06|23004.06|10
1630865330000|2021-09-05 18:08:50|23125.04|23005.04|23124.19|23004.19|23125.38|23005.38|23124.19|23004.19|8
1630865340000|2021-09-05 18:09:00|23123.3|23003.3|23120.82|23000.82|23123.3|23003.3|23120.16|23000.16|10
1630865350000|2021-09-05 18:09:10|23120.92|23000.92|23124.33|23004.33|23124.33|23004.33|23120.92|23000.92|10
1630865360000|2021-09-05 18:09:20|23123.22|23003.22|23127.95|23007.95|23127.95|23007.95|23123.22|23003.22|10
1630865370000|2021-09-05 18:09:30|23128.27|23008.27|23130.08|23010.08|23131.02|23011.02|23128.27|23008.27|9
1630865380000|2021-09-05 18:09:40|23130.64|23010.64|23134.97|23014.97|23134.97|23014.97|23130.64|23010.64|10
1630865390000|2021-09-05 18:09:50|23134.87|23014.87|23134.47|23014.47|23134.89|23014.89|23133.94|23013.94|10
1630865400000|2021-09-05 18:10:00|23133.64|23013.64|23131.86|23011.86|23133.64|23013.64|23131.69|23011.69|10
1630865410000|2021-09-05 18:10:10|23131.57|23011.57|23127.59|23007.59|23131.7|23011.7|23127.59|23007.59|10
1630865420000|2021-09-05 18:10:20|23127.41|23007.41|23128.63|23008.63|23128.63|23008.63|23126.94|23006.94|10
1630865430000|2021-09-05 18:10:30|23129.07|23009.07|23134.58|23014.58|23134.58|23014.58|23129.07|23009.07|10
1630865440000|2021-09-05 18:10:40|23135.05|23015.05|23130.51|23010.51|23135.05|23015.05|23130.51|23010.51|10
1630865450000|2021-09-05 18:10:50|23130.43|23010.43|23133.8|23013.8|23133.8|23013.8|23130.33|23010.33|10
1630865460000|2021-09-05 18:11:00|23135.13|23015.13|23133.6|23013.6|23136.24|23016.24|23133.41|23013.41|10
1630865470000|2021-09-05 18:11:10|23133.65|23013.65|23135.63|23015.63|23136.08|23016.08|23133.65|23013.65|10
1630865480000|2021-09-05 18:11:20|23135.53|23015.53|23133.81|23013.81|23135.61|23015.61|23133.55|23013.55|10
1630865490000|2021-09-05 18:11:30|23134.17|23014.17|23136.42|23016.42|23136.65|23016.65|23134.07|23014.07|10
1630865500000|2021-09-05 18:11:40|23136.54|23016.54|23137.57|23017.57|23137.57|23017.57|23135.24|23015.24|10
1630865510000|2021-09-05 18:11:50|23137.08|23017.08|23135.77|23015.77|23137.41|23017.41|23135.24|23015.24|10
1630865520000|2021-09-05 18:12:00|23135.62|23015.62|23134.51|23014.51|23135.63|23015.63|23134.21|23014.21|10
1630865530000|2021-09-05 18:12:10|23134.58|23014.58|23133.32|23013.32|23135.16|23015.16|23133.32|23013.32|9
1630865540000|2021-09-05 18:12:20|23131.81|23011.81|23130.45|23010.45|23131.81|23011.81|23130.45|23010.45|9
1630865550000|2021-09-05 18:12:30|23130.49|23010.49|23129.57|23009.57|23131.97|23011.97|23129.57|23009.57|10
1630865560000|2021-09-05 18:12:40|23129.56|23009.56|23129.42|23009.42|23130.33|23010.33|23128.96|23008.96|9
1630865570000|2021-09-05 18:12:50|23129.34|23009.34|23127.05|23007.05|23129.34|23009.34|23126.77|23006.77|10
1630865580000|2021-09-05 18:13:00|23127.12|23007.12|23130.56|23010.56|23130.56|23010.56|23127.1|23007.1|10
1630865590000|2021-09-05 18:13:10|23130.97|23010.97|23129.53|23009.53|23131.06|23011.06|23128.41|23008.41|10
1630865600000|2021-09-05 18:13:20|23129.73|23009.73|23126.2|23006.2|23129.73|23009.73|23126.2|23006.2|10
1630865610000|2021-09-05 18:13:30|23126.3|23006.3|23127.91|23007.91|23127.91|23007.91|23125.69|23005.69|10
1630865620000|2021-09-05 18:13:40|23127.72|23007.72|23127.08|23007.08|23127.72|23007.72|23126.39|23006.39|10
1630865630000|2021-09-05 18:13:50|23126.66|23006.66|23121.93|23001.93|23126.7|23006.7|23121.93|23001.93|10
1630865640000|2021-09-05 18:14:00|23121.86|23001.86|23120.52|23000.52|23122.11|23002.11|23120.52|23000.52|10
1630865650000|2021-09-05 18:14:10|23120.38|23000.38|23118.31|22998.31|23120.38|23000.38|23118.3|22998.3|9
1630865660000|2021-09-05 18:14:20|23118.67|22998.67|23117.71|22997.71|23118.67|22998.67|23117.42|22997.42|8
1630865670000|2021-09-05 18:14:30|23117.59|22997.59|23117.42|22997.42|23118.77|22998.77|23117.42|22997.42|10
1630865680000|2021-09-05 18:14:40|23117.11|22997.11|23113.62|22993.62|23117.11|22997.11|23113.62|22993.62|9
1630865690000|2021-09-05 18:14:50|23113.78|22993.78|23111.66|22991.66|23113.78|22993.78|23111.66|22991.66|10
1630865700000|2021-09-05 18:15:00|23111.42|22991.42|23114.18|22994.18|23114.18|22994.18|23110.95|22990.95|10
1630865710000|2021-09-05 18:15:10|23114.14|22994.14|23116.96|22996.96|23117.82|22997.82|23114.14|22994.14|10
1630865720000|2021-09-05 18:15:20|23116.97|22996.97|23118.39|22998.39|23118.64|22998.64|23116.97|22996.97|9
1630865730000|2021-09-05 18:15:30|23120|23000|23122.9|23002.9|23122.9|23002.9|23120|23000|9
1630865740000|2021-09-05 18:15:40|23123.45|23003.45|23124.21|23004.21|23125.04|23005.04|23123.43|23003.43|9
1630865750000|2021-09-05 18:15:50|23124.34|23004.34|23125.42|23005.42|23125.42|23005.42|23123.77|23003.77|9
1630865760000|2021-09-05 18:16:00|23126.94|23006.94|23128.63|23008.63|23128.63|23008.63|23125.62|23005.62|10
1630865770000|2021-09-05 18:16:10|23129.73|23009.73|23128.9|23008.9|23130.26|23010.26|23128.5|23008.5|10
1630865780000|2021-09-05 18:16:20|23128.66|23008.66|23126.09|23006.09|23128.66|23008.66|23126.09|23006.09|9
1630865790000|2021-09-05 18:16:30|23127.2|23007.2|23125.36|23005.36|23127.56|23007.56|23125.1|23005.1|10
1630865800000|2021-09-05 18:16:40|23124.86|23004.86|23125.58|23005.58|23125.64|23005.64|23124.29|23004.29|10
1630865810000|2021-09-05 18:16:50|23126.44|23006.44|23126.76|23006.76|23126.9|23006.9|23126.44|23006.44|10
1630865820000|2021-09-05 18:17:00|23126.96|23006.96|23127.87|23007.87|23127.87|23007.87|23126.96|23006.96|10
1630865830000|2021-09-05 18:17:10|23128.32|23008.32|23126.5|23006.5|23128.54|23008.54|23126.5|23006.5|10
1630865840000|2021-09-05 18:17:20|23128.29|23008.29|23127.6|23007.6|23128.29|23008.29|23127.52|23007.52|10
1630865850000|2021-09-05 18:17:30|23127.4|23007.4|23127.62|23007.62|23127.66|23007.66|23126.09|23006.09|9
1630865860000|2021-09-05 18:17:40|23127.67|23007.67|23127.58|23007.58|23128.38|23008.38|23127.25|23007.25|10
1630865870000|2021-09-05 18:17:50|23127.86|23007.86|23128.34|23008.34|23128.76|23008.76|23127.66|23007.66|10
1630865880000|2021-09-05 18:18:00|23128.58|23008.58|23126.91|23006.91|23128.58|23008.58|23126.77|23006.77|9
1630865890000|2021-09-05 18:18:10|23126.88|23006.88|23130.51|23010.51|23130.51|23010.51|23126.88|23006.88|10
1630865900000|2021-09-05 18:18:20|23130.99|23010.99|23132.47|23012.47|23132.47|23012.47|23130.99|23010.99|10
1630865910000|2021-09-05 18:18:30|23132.46|23012.46|23135.45|23015.45|23135.45|23015.45|23131.15|23011.15|9
1630865920000|2021-09-05 18:18:40|23138.17|23018.17|23136.84|23016.84|23139.17|23019.17|23136.56|23016.56|10
1630865930000|2021-09-05 18:18:50|23137.07|23017.07|23135.65|23015.65|23137.07|23017.07|23134.76|23014.76|10
1630865940000|2021-09-05 18:19:00|23136.03|23016.03|23133.96|23013.96|23136.03|23016.03|23133.96|23013.96|10
1630865950000|2021-09-05 18:19:10|23134.63|23014.63|23135.09|23015.09|23135.09|23015.09|23133.84|23013.84|10
1630865960000|2021-09-05 18:19:20|23135.42|23015.42|23136.38|23016.38|23137.02|23017.02|23135.42|23015.42|9
1630865970000|2021-09-05 18:19:30|23135.96|23015.96|23134.7|23014.7|23136.4|23016.4|23134.7|23014.7|10
1630865980000|2021-09-05 18:19:40|23136.49|23016.49|23137.31|23017.31|23137.31|23017.31|23135.41|23015.41|10
1630865990000|2021-09-05 18:19:50|23137.48|23017.48|23139.19|23019.19|23139.7|23019.7|23137.48|23017.48|10
1630866000000|2021-09-05 18:20:00|23139.14|23019.14|23140.4|23020.4|23141.01|23021.01|23138.81|23018.81|8
1630866010000|2021-09-05 18:20:10|23140.41|23020.41|23138.57|23018.57|23141.6|23021.6|23138.57|23018.57|9
1630866020000|2021-09-05 18:20:20|23138.56|23018.56|23137.95|23017.95|23138.56|23018.56|23137.58|23017.58|8
1630866030000|2021-09-05 18:20:30|23137.55|23017.55|23140.07|23020.07|23140.1|23020.1|23137.55|23017.55|10
1630866040000|2021-09-05 18:20:40|23139.62|23019.62|23136.63|23016.63|23139.92|23019.92|23136.63|23016.63|9
1630866050000|2021-09-05 18:20:50|23136.8|23016.8|23135|23015|23137.91|23017.91|23135|23015|10
1630866060000|2021-09-05 18:21:00|23135.05|23015.05|23135.51|23015.51|23135.52|23015.52|23134.31|23014.31|10
1630866070000|2021-09-05 18:21:10|23135.23|23015.23|23131.99|23011.99|23135.23|23015.23|23131.99|23011.99|10
1630866080000|2021-09-05 18:21:20|23131.97|23011.97|23132.39|23012.39|23133.54|23013.54|23131.44|23011.44|10
1630866090000|2021-09-05 18:21:30|23132.71|23012.71|23128.37|23008.37|23132.71|23012.71|23128.37|23008.37|10
1630866100000|2021-09-05 18:21:40|23128.21|23008.21|23126.29|23006.29|23128.32|23008.32|23125.65|23005.65|10
1630866110000|2021-09-05 18:21:50|23126.4|23006.4|23124.04|23004.04|23126.4|23006.4|23123.87|23003.87|9
1630866120000|2021-09-05 18:22:00|23124.03|23004.03|23124.21|23004.21|23124.21|23004.21|23123.22|23003.22|10
1630866130000|2021-09-05 18:22:10|23124.05|23004.05|23123.97|23003.97|23124.5|23004.5|23123.93|23003.93|10
1630866140000|2021-09-05 18:22:20|23123.15|23003.15|23123.56|23003.56|23124.36|23004.36|23123.06|23003.06|9
1630866150000|2021-09-05 18:22:30|23123.44|23003.44|23120.16|23000.16|23123.44|23003.44|23120.11|23000.11|10
1630866160000|2021-09-05 18:22:40|23119.89|22999.89|23119.1|22999.1|23119.91|22999.91|23118.23|22998.23|10
1630866170000|2021-09-05 18:22:50|23118.45|22998.45|23118.61|22998.61|23118.94|22998.94|23118.26|22998.26|10
1630866180000|2021-09-05 18:23:00|23118.81|22998.81|23119.15|22999.15|23119.84|22999.84|23118.81|22998.81|10
1630866190000|2021-09-05 18:23:10|23119.4|22999.4|23118.11|22998.11|23119.69|22999.69|23117.85|22997.85|10
1630866200000|2021-09-05 18:23:20|23117.82|22997.82|23115.82|22995.82|23117.82|22997.82|23115.5|22995.5|10
1630866210000|2021-09-05 18:23:30|23115.69|22995.69|23116.22|22996.22|23116.38|22996.38|23115.69|22995.69|8
1630866220000|2021-09-05 18:23:40|23116|22996|23116.41|22996.41|23117.31|22997.31|23115.83|22995.83|10
1630866230000|2021-09-05 18:23:50|23116.33|22996.33|23113.87|22993.87|23116.39|22996.39|23113.72|22993.72|9
1630866240000|2021-09-05 18:24:00|23114.06|22994.06|23113.25|22993.25|23114.06|22994.06|23112.95|22992.95|9
1630866250000|2021-09-05 18:24:10|23113.3|22993.3|23112.71|22992.71|23114.47|22994.47|23112.71|22992.71|9
1630866260000|2021-09-05 18:24:20|23114.18|22994.18|23113.11|22993.11|23114.18|22994.18|23112.5|22992.5|10
1630866270000|2021-09-05 18:24:30|23113.39|22993.39|23113.92|22993.92|23115.04|22995.04|23113.3|22993.3|9
1630866280000|2021-09-05 18:24:40|23113.67|22993.67|23113.2|22993.2|23113.71|22993.71|23112.75|22992.75|8
1630866290000|2021-09-05 18:24:50|23112.86|22992.86|23109.58|22989.58|23112.86|22992.86|23109.4|22989.4|10
1630866300000|2021-09-05 18:25:00|23109.45|22989.45|23105.86|22985.86|23109.45|22989.45|23105.86|22985.86|10
1630866310000|2021-09-05 18:25:10|23105.81|22985.81|23107.82|22987.82|23107.82|22987.82|23105.68|22985.68|9
1630866320000|2021-09-05 18:25:20|23106.33|22986.33|23103.54|22983.54|23106.6|22986.6|23103.15|22983.15|10
1630866330000|2021-09-05 18:25:30|23102.15|22982.15|23102.76|22982.76|23103.16|22983.16|23101.81|22981.81|9
1630866340000|2021-09-05 18:25:40|23102.75|22982.75|23100.41|22980.41|23102.95|22982.95|23100.36|22980.36|10
1630866350000|2021-09-05 18:25:50|23101.88|22981.88|23102.28|22982.28|23102.57|22982.57|23101.31|22981.31|9
1630866360000|2021-09-05 18:26:00|23102.16|22982.16|23104.33|22984.33|23104.33|22984.33|23102.16|22982.16|10
1630866370000|2021-09-05 18:26:10|23104.73|22984.73|23113.72|22993.72|23113.72|22993.72|23104.73|22984.73|10
1630866380000|2021-09-05 18:26:20|23113.63|22993.63|23116.84|22996.84|23116.84|22996.84|23113.47|22993.47|10
1630866390000|2021-09-05 18:26:30|23118.85|22998.85|23120.78|23000.78|23120.91|23000.91|23118.85|22998.85|9
1630866400000|2021-09-05 18:26:40|23120.92|23000.92|23125.49|23005.49|23125.49|23005.49|23120.77|23000.77|10
1630866410000|2021-09-05 18:26:50|23126.07|23006.07|23125.65|23005.65|23126.45|23006.45|23125.3|23005.3|10
1630866420000|2021-09-05 18:27:00|23124.75|23004.75|23125.54|23005.54|23125.69|23005.69|23124.16|23004.16|9
1630866430000|2021-09-05 18:27:10|23125.5|23005.5|23127.11|23007.11|23127.11|23007.11|23124.86|23004.86|10
1630866440000|2021-09-05 18:27:20|23127.1|23007.1|23128.89|23008.89|23128.89|23008.89|23125.77|23005.77|10
1630866450000|2021-09-05 18:27:30|23130.1|23010.1|23129.16|23009.16|23130.1|23010.1|23128.01|23008.01|10
1630866460000|2021-09-05 18:27:40|23129.05|23009.05|23131.12|23011.12|23131.12|23011.12|23129.05|23009.05|9
1630866470000|2021-09-05 18:27:50|23130.94|23010.94|23129.24|23009.24|23131.44|23011.44|23129.17|23009.17|10
1630866480000|2021-09-05 18:28:00|23129.27|23009.27|23128.05|23008.05|23129.42|23009.42|23128.05|23008.05|10
1630866490000|2021-09-05 18:28:10|23127.74|23007.74|23127.65|23007.65|23128.85|23008.85|23127.56|23007.56|9
1630866500000|2021-09-05 18:28:20|23127.64|23007.64|23124.08|23004.08|23127.64|23007.64|23124.08|23004.08|10
1630866510000|2021-09-05 18:28:30|23125.52|23005.52|23125.39|23005.39|23125.89|23005.89|23124.83|23004.83|9
1630866520000|2021-09-05 18:28:40|23125.58|23005.58|23125.23|23005.23|23125.58|23005.58|23124.31|23004.31|10
1630866530000|2021-09-05 18:28:50|23125.44|23005.44|23125.52|23005.52|23125.85|23005.85|23125.23|23005.23|10
1630866540000|2021-09-05 18:29:00|23126.81|23006.81|23127.04|23007.04|23127.29|23007.29|23126.81|23006.81|10
1630866550000|2021-09-05 18:29:10|23126.8|23006.8|23125.99|23005.99|23126.8|23006.8|23125.26|23005.26|10
1630866560000|2021-09-05 18:29:20|23125.86|23005.86|23126.03|23006.03|23126.79|23006.79|23125.86|23005.86|9
1630866570000|2021-09-05 18:29:30|23125.82|23005.82|23124.83|23004.83|23127.12|23007.12|23124.6|23004.6|9
1630866580000|2021-09-05 18:29:40|23124.72|23004.72|23125.27|23005.27|23125.85|23005.85|23124.48|23004.48|10
1630866590000|2021-09-05 18:29:50|23125.03|23005.03|23124.24|23004.24|23125.03|23005.03|23124.24|23004.24|10
1630866600000|2021-09-05 18:30:00|23124.1|23004.1|23122.79|23002.79|23124.42|23004.42|23122.79|23002.79|10
1630866610000|2021-09-05 18:30:10|23122.08|23002.08|23123.44|23003.44|23123.44|23003.44|23120.27|23000.27|10
1630866620000|2021-09-05 18:30:20|23123.91|23003.91|23124.75|23004.75|23124.75|23004.75|23123.91|23003.91|10
1630866630000|2021-09-05 18:30:30|23124.78|23004.78|23124.7|23004.7|23124.8|23004.8|23123.22|23003.22|9
1630866640000|2021-09-05 18:30:40|23124.53|23004.53|23127|23007|23127.29|23007.29|23124.2|23004.2|10
1630866650000|2021-09-05 18:30:50|23127.38|23007.38|23131.38|23011.38|23131.38|23011.38|23127.38|23007.38|10
1630866660000|2021-09-05 18:31:00|23131.17|23011.17|23130.88|23010.88|23131.84|23011.84|23129.89|23009.89|10
1630866670000|2021-09-05 18:31:10|23130.96|23010.96|23129.99|23009.99|23131.57|23011.57|23129.7|23009.7|10
1630866680000|2021-09-05 18:31:20|23129.96|23009.96|23132.04|23012.04|23132.04|23012.04|23129.96|23009.96|10
1630866690000|2021-09-05 18:31:30|23130.76|23010.76|23133.61|23013.61|23133.61|23013.61|23130.76|23010.76|10
1630866700000|2021-09-05 18:31:40|23133.62|23013.62|23135.17|23015.17|23135.6|23015.6|23133.62|23013.62|9
1630866710000|2021-09-05 18:31:50|23135.15|23015.15|23134.83|23014.83|23135.19|23015.19|23134.71|23014.71|10
1630866720000|2021-09-05 18:32:00|23134.67|23014.67|23135.71|23015.71|23136.24|23016.24|23134.43|23014.43|10
1630866730000|2021-09-05 18:32:10|23135.73|23015.73|23133.38|23013.38|23135.83|23015.83|23133.38|23013.38|9
1630866740000|2021-09-05 18:32:20|23134.03|23014.03|23133.76|23013.76|23134.03|23014.03|23132.27|23012.27|10
1630866750000|2021-09-05 18:32:30|23133.86|23013.86|23133.03|23013.03|23134.49|23014.49|23132.65|23012.65|10
1630866760000|2021-09-05 18:32:40|23133.1|23013.1|23134.52|23014.52|23134.52|23014.52|23133.1|23013.1|9
1630866770000|2021-09-05 18:32:50|23134.73|23014.73|23134.62|23014.62|23134.94|23014.94|23134.62|23014.62|10
1630866780000|2021-09-05 18:33:00|23134.56|23014.56|23133.86|23013.86|23135.46|23015.46|23133.86|23013.86|10
1630866790000|2021-09-05 18:33:10|23134.08|23014.08|23134.96|23014.96|23135.11|23015.11|23133.78|23013.78|8
1630866800000|2021-09-05 18:33:20|23134.72|23014.72|23134.16|23014.16|23134.72|23014.72|23133.04|23013.04|8
1630866810000|2021-09-05 18:33:30|23134.22|23014.22|23134.13|23014.13|23134.22|23014.22|23132.96|23012.96|9
1630866820000|2021-09-05 18:33:40|23134.33|23014.33|23134.56|23014.56|23134.56|23014.56|23134.24|23014.24|7
1630866830000|2021-09-05 18:33:50|23134.47|23014.47|23137.05|23017.05|23137.05|23017.05|23134.34|23014.34|9
1630866840000|2021-09-05 18:34:00|23137.06|23017.06|23134.45|23014.45|23137.06|23017.06|23134.45|23014.45|10
1630866850000|2021-09-05 18:34:10|23134.25|23014.25|23135.97|23015.97|23135.97|23015.97|23134.25|23014.25|10
1630866860000|2021-09-05 18:34:20|23136.03|23016.03|23136.38|23016.38|23136.38|23016.38|23134.53|23014.53|8
1630866870000|2021-09-05 18:34:30|23136.51|23016.51|23137.07|23017.07|23137.09|23017.09|23136.5|23016.5|10
1630866880000|2021-09-05 18:34:40|23136.94|23016.94|23136.12|23016.12|23136.94|23016.94|23136.12|23016.12|9
1630866890000|2021-09-05 18:34:50|23136.18|23016.18|23132.52|23012.52|23136.18|23016.18|23132.52|23012.52|10
1630866900000|2021-09-05 18:35:00|23132.18|23012.18|23132.89|23012.89|23132.89|23012.89|23131.43|23011.43|10
1630866910000|2021-09-05 18:35:10|23133.77|23013.77|23138.49|23018.49|23139.09|23019.09|23133.77|23013.77|10
1630866920000|2021-09-05 18:35:20|23139.19|23019.19|23142.1|23022.1|23142.1|23022.1|23139.19|23019.19|10
1630866930000|2021-09-05 18:35:30|23142.24|23022.24|23147|23027|23147|23027|23142.24|23022.24|9
1630866940000|2021-09-05 18:35:40|23147.48|23027.48|23149.22|23029.22|23149.22|23029.22|23147.2|23027.2|10
1630866950000|2021-09-05 18:35:50|23149.11|23029.11|23149.61|23029.61|23150.22|23030.22|23149.11|23029.11|10
1630866960000|2021-09-05 18:36:00|23149.27|23029.27|23150.94|23030.94|23150.94|23030.94|23148.94|23028.94|10
1630866970000|2021-09-05 18:36:10|23152.48|23032.48|23153.84|23033.84|23154.79|23034.79|23152.48|23032.48|9
1630866980000|2021-09-05 18:36:20|23154.88|23034.88|23158.18|23038.18|23158.18|23038.18|23154.88|23034.88|10
1630866990000|2021-09-05 18:36:30|23157.27|23037.27|23157.43|23037.43|23157.59|23037.59|23156.62|23036.62|10
1630867000000|2021-09-05 18:36:40|23157.42|23037.42|23158.86|23038.86|23158.86|23038.86|23156.97|23036.97|10
1630867010000|2021-09-05 18:36:50|23159.23|23039.23|23157.68|23037.68|23159.23|23039.23|23157.64|23037.64|9
1630867020000|2021-09-05 18:37:00|23157.43|23037.43|23157.97|23037.97|23159.2|23039.2|23157.36|23037.36|10
1630867030000|2021-09-05 18:37:10|23158.33|23038.33|23158.59|23038.59|23158.65|23038.65|23158.32|23038.32|10
1630867040000|2021-09-05 18:37:20|23158.11|23038.11|23157.68|23037.68|23158.11|23038.11|23156.93|23036.93|9
1630867050000|2021-09-05 18:37:30|23157.19|23037.19|23156.69|23036.69|23158.4|23038.4|23156.69|23036.69|10
1630867060000|2021-09-05 18:37:40|23156.72|23036.72|23158.19|23038.19|23158.63|23038.63|23156.72|23036.72|10
1630867070000|2021-09-05 18:37:50|23158.23|23038.23|23155.91|23035.91|23158.23|23038.23|23155.91|23035.91|10
1630867080000|2021-09-05 18:38:00|23155.97|23035.97|23156.8|23036.8|23156.97|23036.97|23155.71|23035.71|10
1630867090000|2021-09-05 18:38:10|23156.62|23036.62|23156.36|23036.36|23156.71|23036.71|23155.5|23035.5|10
1630867100000|2021-09-05 18:38:20|23157.01|23037.01|23158.7|23038.7|23158.7|23038.7|23156.36|23036.36|10
1630867110000|2021-09-05 18:38:30|23158.65|23038.65|23160.29|23040.29|23160.57|23040.57|23158.65|23038.65|10
1630867120000|2021-09-05 18:38:40|23159.38|23039.38|23160.03|23040.03|23160.03|23040.03|23159.36|23039.36|10
1630867130000|2021-09-05 18:38:50|23159.44|23039.44|23160.52|23040.52|23161.34|23041.34|23159.44|23039.44|10
1630867140000|2021-09-05 18:39:00|23160.35|23040.35|23162.23|23042.23|23162.23|23042.23|23160.35|23040.35|10
1630867150000|2021-09-05 18:39:10|23161.44|23041.44|23161.71|23041.71|23161.71|23041.71|23161.25|23041.25|9
1630867160000|2021-09-05 18:39:20|23160.97|23040.97|23159.01|23039.01|23161.58|23041.58|23159.01|23039.01|10
1630867170000|2021-09-05 18:39:30|23158.71|23038.71|23160.2|23040.2|23160.2|23040.2|23158.71|23038.71|10
1630867180000|2021-09-05 18:39:40|23161.01|23041.01|23163.23|23043.23|23163.48|23043.48|23160.74|23040.74|10
1630867190000|2021-09-05 18:39:50|23163.21|23043.21|23161.53|23041.53|23163.54|23043.54|23161.53|23041.53|9
1630867200000|2021-09-05 18:40:00|23161.08|23041.08|23161.47|23041.47|23161.65|23041.65|23159.59|23039.59|9
1630867210000|2021-09-05 18:40:10|23161.25|23041.25|23158.38|23038.38|23161.25|23041.25|23158.38|23038.38|10
1630867220000|2021-09-05 18:40:20|23158.42|23038.42|23157.95|23037.95|23158.48|23038.48|23157.1|23037.1|10
1630867230000|2021-09-05 18:40:30|23157.67|23037.67|23157.23|23037.23|23158.81|23038.81|23157.23|23037.23|10
1630867240000|2021-09-05 18:40:40|23157.72|23037.72|23158.59|23038.59|23158.65|23038.65|23157.72|23037.72|10
1630867250000|2021-09-05 18:40:50|23158.6|23038.6|23160.31|23040.31|23160.31|23040.31|23158.6|23038.6|10
1630867260000|2021-09-05 18:41:00|23160.19|23040.19|23164.57|23044.57|23164.57|23044.57|23160.13|23040.13|9
1630867270000|2021-09-05 18:41:10|23164.66|23044.66|23162.61|23042.61|23164.69|23044.69|23162.61|23042.61|10
1630867280000|2021-09-05 18:41:20|23162.72|23042.72|23165.6|23045.6|23165.74|23045.74|23162.71|23042.71|10
1630867290000|2021-09-05 18:41:30|23165.78|23045.78|23167.17|23047.17|23167.17|23047.17|23165.59|23045.59|10
1630867300000|2021-09-05 18:41:40|23167.4|23047.4|23168.35|23048.35|23168.35|23048.35|23167.27|23047.27|10
1630867310000|2021-09-05 18:41:50|23168.4|23048.4|23168.18|23048.18|23169.07|23049.07|23167.85|23047.85|9
1630867320000|2021-09-05 18:42:00|23168.15|23048.15|23168.86|23048.86|23168.86|23048.86|23168.14|23048.14|8
1630867330000|2021-09-05 18:42:10|23168.99|23048.99|23169.18|23049.18|23169.9|23049.9|23168.99|23048.99|10
1630867340000|2021-09-05 18:42:20|23168.58|23048.58|23166.79|23046.79|23168.58|23048.58|23166.79|23046.79|10
1630867350000|2021-09-05 18:42:30|23166.47|23046.47|23165.04|23045.04|23166.61|23046.61|23165.02|23045.02|10
1630867360000|2021-09-05 18:42:40|23165.11|23045.11|23167.33|23047.33|23167.33|23047.33|23165.11|23045.11|10
1630867370000|2021-09-05 18:42:50|23167.51|23047.51|23167.75|23047.75|23168.24|23048.24|23167.51|23047.51|10
1630867380000|2021-09-05 18:43:00|23167.59|23047.59|23167.65|23047.65|23168.17|23048.17|23167.59|23047.59|8
1630867390000|2021-09-05 18:43:10|23167.97|23047.97|23175.19|23055.19|23175.27|23055.27|23167.38|23047.38|10
1630867400000|2021-09-05 18:43:20|23175.07|23055.07|23176.3|23056.3|23176.42|23056.42|23174.37|23054.37|10
1630867410000|2021-09-05 18:43:30|23176.28|23056.28|23175.85|23055.85|23176.4|23056.4|23175.85|23055.85|9
1630867420000|2021-09-05 18:43:40|23175.68|23055.68|23176.09|23056.09|23176.09|23056.09|23175.46|23055.46|10
1630867430000|2021-09-05 18:43:50|23175.36|23055.36|23179.06|23059.06|23180.81|23060.81|23175.16|23055.16|10
1630867440000|2021-09-05 18:44:00|23180.81|23060.81|23180.12|23060.12|23181.4|23061.4|23180.02|23060.02|10
1630867450000|2021-09-05 18:44:10|23180.25|23060.25|23182.05|23062.05|23182.26|23062.26|23180.25|23060.25|10
1630867460000|2021-09-05 18:44:20|23181.38|23061.38|23180.4|23060.4|23182.92|23062.92|23180.4|23060.4|10
1630867470000|2021-09-05 18:44:30|23180.08|23060.08|23177.57|23057.57|23180.08|23060.08|23175.34|23055.34|9
1630867480000|2021-09-05 18:44:40|23177.62|23057.62|23177.35|23057.35|23177.84|23057.84|23176.99|23056.99|10
1630867490000|2021-09-05 18:44:50|23177.39|23057.39|23177.2|23057.2|23177.39|23057.39|23175.39|23055.39|10
1630867500000|2021-09-05 18:45:00|23177.35|23057.35|23176.68|23056.68|23177.49|23057.49|23176.67|23056.67|10
1630867510000|2021-09-05 18:45:10|23176.67|23056.67|23176.01|23056.01|23177.11|23057.11|23176|23056|10
1630867520000|2021-09-05 18:45:20|23176.12|23056.12|23176.71|23056.71|23176.98|23056.98|23175.39|23055.39|9
1630867530000|2021-09-05 18:45:30|23176.57|23056.57|23174.38|23054.38|23178.11|23058.11|23173.12|23053.12|10
1630867540000|2021-09-05 18:45:40|23174.42|23054.42|23173.51|23053.51|23174.42|23054.42|23172.64|23052.64|10
1630867550000|2021-09-05 18:45:50|23173.7|23053.7|23174.6|23054.6|23174.62|23054.62|23171.82|23051.82|10
1630867560000|2021-09-05 18:46:00|23173.51|23053.51|23174.87|23054.87|23175.72|23055.72|23173.14|23053.14|10
1630867570000|2021-09-05 18:46:10|23175.08|23055.08|23176.44|23056.44|23177.26|23057.26|23174.71|23054.71|10
1630867580000|2021-09-05 18:46:20|23176.1|23056.1|23175.39|23055.39|23176.1|23056.1|23175.39|23055.39|10
1630867590000|2021-09-05 18:46:30|23175.84|23055.84|23174.34|23054.34|23175.84|23055.84|23174.32|23054.32|10
1630867600000|2021-09-05 18:46:40|23174.13|23054.13|23176.15|23056.15|23176.15|23056.15|23174.13|23054.13|10
1630867610000|2021-09-05 18:46:50|23175.27|23055.27|23174.68|23054.68|23175.94|23055.94|23174.5|23054.5|10
1630867620000|2021-09-05 18:47:00|23174.71|23054.71|23175.8|23055.8|23176.44|23056.44|23174.71|23054.71|10
1630867630000|2021-09-05 18:47:10|23175.57|23055.57|23177.39|23057.39|23177.4|23057.4|23175.57|23055.57|10
1630867640000|2021-09-05 18:47:20|23175.88|23055.88|23176.57|23056.57|23177.36|23057.36|23175.54|23055.54|10
1630867650000|2021-09-05 18:47:30|23175.82|23055.82|23177.21|23057.21|23177.21|23057.21|23174.91|23054.91|10
1630867660000|2021-09-05 18:47:40|23177.03|23057.03|23178.02|23058.02|23178.84|23058.84|23177.03|23057.03|10
1630867670000|2021-09-05 18:47:50|23178.27|23058.27|23179.24|23059.24|23180.48|23060.48|23178.27|23058.27|10
1630867680000|2021-09-05 18:48:00|23179.35|23059.35|23179.48|23059.48|23179.93|23059.93|23179.11|23059.11|10
1630867690000|2021-09-05 18:48:10|23179.33|23059.33|23180.33|23060.33|23180.37|23060.37|23178.8|23058.8|10
1630867700000|2021-09-05 18:48:20|23180.42|23060.42|23179.88|23059.88|23180.56|23060.56|23179.64|23059.64|10
1630867710000|2021-09-05 18:48:30|23179.86|23059.86|23179.14|23059.14|23180.61|23060.61|23178.88|23058.88|10
1630867720000|2021-09-05 18:48:40|23178.47|23058.47|23180.47|23060.47|23180.73|23060.73|23178.47|23058.47|10
1630867730000|2021-09-05 18:48:50|23180.16|23060.16|23178.07|23058.07|23180.34|23060.34|23178.07|23058.07|9
1630867740000|2021-09-05 18:49:00|23178.09|23058.09|23180.15|23060.15|23180.15|23060.15|23178.03|23058.03|8
1630867750000|2021-09-05 18:49:10|23180.22|23060.22|23181.26|23061.26|23181.26|23061.26|23180.22|23060.22|9
1630867760000|2021-09-05 18:49:20|23179.79|23059.79|23181.13|23061.13|23181.16|23061.16|23179.57|23059.57|10
1630867770000|2021-09-05 18:49:30|23180.92|23060.92|23183.41|23063.41|23183.41|23063.41|23179.71|23059.71|10
1630867780000|2021-09-05 18:49:40|23181.66|23061.66|23182.55|23062.55|23182.65|23062.65|23181.66|23061.66|10
1630867790000|2021-09-05 18:49:50|23184.24|23064.24|23184.68|23064.68|23184.77|23064.77|23183.17|23063.17|10
1630867800000|2021-09-05 18:50:00|23184.96|23064.96|23187.18|23067.18|23187.18|23067.18|23184.88|23064.88|10
1630867810000|2021-09-05 18:50:10|23187.38|23067.38|23184.64|23064.64|23187.56|23067.56|23183.51|23063.51|10
1630867820000|2021-09-05 18:50:20|23184.8|23064.8|23184.13|23064.13|23185.52|23065.52|23184.01|23064.01|10
1630867830000|2021-09-05 18:50:30|23183.99|23063.99|23184.47|23064.47|23185.27|23065.27|23183.96|23063.96|10
1630867840000|2021-09-05 18:50:40|23184.58|23064.58|23184.79|23064.79|23184.82|23064.82|23183.82|23063.82|10
1630867850000|2021-09-05 18:50:50|23184.96|23064.96|23186.49|23066.49|23186.49|23066.49|23184.6|23064.6|9
1630867860000|2021-09-05 18:51:00|23186.11|23066.11|23183.43|23063.43|23186.44|23066.44|23183.43|23063.43|10
1630867870000|2021-09-05 18:51:10|23183.34|23063.34|23179.18|23059.18|23183.34|23063.34|23179.18|23059.18|10
1630867880000|2021-09-05 18:51:20|23179.16|23059.16|23178.6|23058.6|23180.47|23060.47|23178.6|23058.6|10
1630867890000|2021-09-05 18:51:30|23178.17|23058.17|23180.36|23060.36|23180.47|23060.47|23178.17|23058.17|9
1630867900000|2021-09-05 18:51:40|23180|23060|23179.93|23059.93|23180.41|23060.41|23179.31|23059.31|10
1630867910000|2021-09-05 18:51:50|23179.95|23059.95|23177.13|23057.13|23179.95|23059.95|23177.13|23057.13|8
1630867920000|2021-09-05 18:52:00|23178.71|23058.71|23178.61|23058.61|23178.99|23058.99|23178.58|23058.58|10
1630867930000|2021-09-05 18:52:10|23178.59|23058.59|23179.03|23059.03|23179.07|23059.07|23178.58|23058.58|10
1630867940000|2021-09-05 18:52:20|23179.05|23059.05|23178.62|23058.62|23179.45|23059.45|23177.83|23057.83|10
1630867950000|2021-09-05 18:52:30|23178.54|23058.54|23177.36|23057.36|23179.32|23059.32|23177.36|23057.36|10
1630867960000|2021-09-05 18:52:40|23176.46|23056.46|23174.03|23054.03|23176.46|23056.46|23174.03|23054.03|10
1630867970000|2021-09-05 18:52:50|23173.91|23053.91|23172.91|23052.91|23173.94|23053.94|23171.82|23051.82|9
1630867980000|2021-09-05 18:53:00|23172.85|23052.85|23172.65|23052.65|23172.85|23052.85|23171.51|23051.51|8
1630867990000|2021-09-05 18:53:10|23172.57|23052.57|23177.56|23057.56|23177.56|23057.56|23172.57|23052.57|9
1630868000000|2021-09-05 18:53:20|23176.48|23056.48|23175.94|23055.94|23176.48|23056.48|23175.66|23055.66|9
1630868010000|2021-09-05 18:53:30|23176.07|23056.07|23175.48|23055.48|23176.07|23056.07|23175.33|23055.33|10
1630868020000|2021-09-05 18:53:40|23175.04|23055.04|23173.81|23053.81|23175.04|23055.04|23173.43|23053.43|10
1630868030000|2021-09-05 18:53:50|23174.12|23054.12|23175.01|23055.01|23175.35|23055.35|23173.83|23053.83|10
1630868040000|2021-09-05 18:54:00|23173.3|23053.3|23172.91|23052.91|23173.3|23053.3|23171.65|23051.65|10
1630868050000|2021-09-05 18:54:10|23172.74|23052.74|23172.43|23052.43|23172.77|23052.77|23171.97|23051.97|10
1630868060000|2021-09-05 18:54:20|23171.6|23051.6|23169.91|23049.91|23171.6|23051.6|23169.78|23049.78|10
1630868070000|2021-09-05 18:54:30|23169.81|23049.81|23172.1|23052.1|23172.1|23052.1|23169.81|23049.81|10
1630868080000|2021-09-05 18:54:40|23172.39|23052.39|23172.36|23052.36|23172.72|23052.72|23171.27|23051.27|10
1630868090000|2021-09-05 18:54:50|23172.89|23052.89|23172.34|23052.34|23172.99|23052.99|23172.18|23052.18|9
1630868100000|2021-09-05 18:55:00|23172.33|23052.33|23171.48|23051.48|23172.33|23052.33|23171.39|23051.39|9
1630868110000|2021-09-05 18:55:10|23171.54|23051.54|23174.43|23054.43|23174.51|23054.51|23171.54|23051.54|10
1630868120000|2021-09-05 18:55:20|23174.53|23054.53|23174.52|23054.52|23174.53|23054.53|23173.62|23053.62|10
1630868130000|2021-09-05 18:55:30|23174.33|23054.33|23174.1|23054.1|23174.4|23054.4|23173.82|23053.82|10
1630868140000|2021-09-05 18:55:40|23174.18|23054.18|23175.23|23055.23|23176.63|23056.63|23174.18|23054.18|10
1630868150000|2021-09-05 18:55:50|23175.6|23055.6|23175.57|23055.57|23177.21|23057.21|23175.57|23055.57|10
1630868160000|2021-09-05 18:56:00|23175.59|23055.59|23174.68|23054.68|23175.59|23055.59|23174.08|23054.08|10
1630868170000|2021-09-05 18:56:10|23174.72|23054.72|23172.98|23052.98|23174.78|23054.78|23172.84|23052.84|10
1630868180000|2021-09-05 18:56:20|23172.92|23052.92|23172.34|23052.34|23174.68|23054.68|23172.34|23052.34|10
1630868190000|2021-09-05 18:56:30|23172.23|23052.23|23172.88|23052.88|23173.91|23053.91|23172.23|23052.23|10
1630868200000|2021-09-05 18:56:40|23172.78|23052.78|23171.72|23051.72|23172.83|23052.83|23171.72|23051.72|10
1630868210000|2021-09-05 18:56:50|23171.62|23051.62|23171.72|23051.72|23171.78|23051.78|23171.53|23051.53|10
1630868220000|2021-09-05 18:57:00|23171.92|23051.92|23175.15|23055.15|23175.15|23055.15|23171.92|23051.92|10
1630868230000|2021-09-05 18:57:10|23176.85|23056.85|23177.71|23057.71|23177.99|23057.99|23176.04|23056.04|10
1630868240000|2021-09-05 18:57:20|23178|23058|23177.09|23057.09|23178|23058|23176|23056|10
1630868250000|2021-09-05 18:57:30|23176.4|23056.4|23178.16|23058.16|23179.52|23059.52|23176.4|23056.4|10
1630868260000|2021-09-05 18:57:40|23178.2|23058.2|23175.67|23055.67|23178.65|23058.65|23175.63|23055.63|10
1630868270000|2021-09-05 18:57:50|23175.74|23055.74|23175.27|23055.27|23175.89|23055.89|23174.91|23054.91|10
1630868280000|2021-09-05 18:58:00|23175.45|23055.45|23175.01|23055.01|23177.16|23057.16|23175.01|23055.01|10
1630868290000|2021-09-05 18:58:10|23174.76|23054.76|23171.88|23051.88|23174.76|23054.76|23171.88|23051.88|10
1630868300000|2021-09-05 18:58:20|23171.64|23051.64|23168.22|23048.22|23171.64|23051.64|23168.22|23048.22|10
1630868310000|2021-09-05 18:58:30|23168.09|23048.09|23166.93|23046.93|23168.54|23048.54|23166.32|23046.32|10
1630868320000|2021-09-05 18:58:40|23167.02|23047.02|23163.89|23043.89|23167.1|23047.1|23163.89|23043.89|10
1630868330000|2021-09-05 18:58:50|23163.16|23043.16|23161.96|23041.96|23163.16|23043.16|23161.5|23041.5|10
1630868340000|2021-09-05 18:59:00|23162.48|23042.48|23161.46|23041.46|23162.48|23042.48|23161.42|23041.42|9
1630868350000|2021-09-05 18:59:10|23161.09|23041.09|23157.37|23037.37|23162.22|23042.22|23157.37|23037.37|10
1630868360000|2021-09-05 18:59:20|23156.71|23036.71|23156.28|23036.28|23156.71|23036.71|23155.45|23035.45|10
1630868370000|2021-09-05 18:59:30|23156.18|23036.18|23154.96|23034.96|23157.09|23037.09|23154.96|23034.96|10
1630868380000|2021-09-05 18:59:40|23154.26|23034.26|23153.67|23033.67|23154.33|23034.33|23153.36|23033.36|10
1630868390000|2021-09-05 18:59:50|23153.31|23033.31|23152.8|23032.8|23154.33|23034.33|23152.8|23032.8|10
1630868400000|2021-09-05 19:00:00|23152.56|23032.56|23151.27|23031.27|23152.56|23032.56|23150.47|23030.47|10
1630868410000|2021-09-05 19:00:10|23152.59|23032.59|23155.73|23035.73|23155.73|23035.73|23152.59|23032.59|10
1630868420000|2021-09-05 19:00:20|23155.52|23035.52|23154.3|23034.3|23155.52|23035.52|23154.3|23034.3|10
1630868430000|2021-09-05 19:00:30|23154.39|23034.39|23152.72|23032.72|23154.39|23034.39|23152.52|23032.52|10
1630868440000|2021-09-05 19:00:40|23152.95|23032.95|23157.48|23037.48|23157.53|23037.53|23152.95|23032.95|10
1630868450000|2021-09-05 19:00:50|23156.95|23036.95|23156.69|23036.69|23157.01|23037.01|23156.33|23036.33|10
1630868460000|2021-09-05 19:01:00|23156.55|23036.55|23156.76|23036.76|23158.09|23038.09|23156.51|23036.51|10
1630868470000|2021-09-05 19:01:10|23155.89|23035.89|23157.62|23037.62|23157.62|23037.62|23155.76|23035.76|10
1630868480000|2021-09-05 19:01:20|23157.76|23037.76|23158.13|23038.13|23158.13|23038.13|23156.5|23036.5|10
1630868490000|2021-09-05 19:01:30|23158.37|23038.37|23157.56|23037.56|23158.54|23038.54|23157.11|23037.11|10
1630868500000|2021-09-05 19:01:40|23157.8|23037.8|23159.95|23039.95|23160.11|23040.11|23157.8|23037.8|9
1630868510000|2021-09-05 19:01:50|23160.1|23040.1|23160.22|23040.22|23160.41|23040.41|23159.89|23039.89|9
1630868520000|2021-09-05 19:02:00|23158.29|23038.29|23158.46|23038.46|23159.34|23039.34|23158.29|23038.29|9
1630868530000|2021-09-05 19:02:10|23158.21|23038.21|23157.8|23037.8|23158.27|23038.27|23157.8|23037.8|9
1630868540000|2021-09-05 19:02:20|23157.91|23037.91|23157.91|23037.91|23158.1|23038.1|23156.75|23036.75|9
1630868550000|2021-09-05 19:02:30|23158.14|23038.14|23157.62|23037.62|23158.14|23038.14|23157.62|23037.62|7
1630868560000|2021-09-05 19:02:40|23157.55|23037.55|23155.37|23035.37|23157.6|23037.6|23155.37|23035.37|10
1630868570000|2021-09-05 19:02:50|23155.24|23035.24|23153.26|23033.26|23155.24|23035.24|23153.26|23033.26|10
1630868580000|2021-09-05 19:03:00|23152.98|23032.98|23152.68|23032.68|23153.49|23033.49|23152.49|23032.49|9
1630868590000|2021-09-05 19:03:10|23152.67|23032.67|23146.91|23026.91|23152.67|23032.67|23146.91|23026.91|10
1630868600000|2021-09-05 19:03:20|23146.6|23026.6|23148.98|23028.98|23148.98|23028.98|23146.53|23026.53|9
1630868610000|2021-09-05 19:03:30|23149.03|23029.03|23148.67|23028.67|23149.04|23029.04|23148.54|23028.54|9
1630868620000|2021-09-05 19:03:40|23148.56|23028.56|23149.72|23029.72|23149.72|23029.72|23148.05|23028.05|9
1630868630000|2021-09-05 19:03:50|23150.02|23030.02|23152.86|23032.86|23152.86|23032.86|23150.02|23030.02|10
1630868640000|2021-09-05 19:04:00|23152.69|23032.69|23153.32|23033.32|23153.32|23033.32|23152.1|23032.1|10
1630868650000|2021-09-05 19:04:10|23153.53|23033.53|23155.59|23035.59|23155.75|23035.75|23152.78|23032.78|9
1630868660000|2021-09-05 19:04:20|23157.97|23037.97|23161.62|23041.62|23161.62|23041.62|23157.97|23037.97|10
1630868670000|2021-09-05 19:04:30|23164.54|23044.54|23164.33|23044.33|23165.16|23045.16|23163.04|23043.04|10
1630868680000|2021-09-05 19:04:40|23163.97|23043.97|23166.11|23046.11|23166.31|23046.31|23163.97|23043.97|10
1630868690000|2021-09-05 19:04:50|23166.64|23046.64|23168.89|23048.89|23168.89|23048.89|23166.64|23046.64|10
1630868700000|2021-09-05 19:05:00|23169.01|23049.01|23163.35|23043.35|23169.01|23049.01|23163.35|23043.35|10
1630868710000|2021-09-05 19:05:10|23162.81|23042.81|23157.6|23037.6|23162.81|23042.81|23157.6|23037.6|10
1630868720000|2021-09-05 19:05:20|23158.78|23038.78|23161.56|23041.56|23161.56|23041.56|23158.5|23038.5|10
1630868730000|2021-09-05 19:05:30|23164.21|23044.21|23164.13|23044.13|23169.68|23049.68|23164.13|23044.13|10
1630868740000|2021-09-05 19:05:40|23165.62|23045.62|23169.62|23049.62|23170.68|23050.68|23165.62|23045.62|10
1630868750000|2021-09-05 19:05:50|23169.85|23049.85|23172.98|23052.98|23172.99|23052.99|23169.57|23049.57|9
1630868760000|2021-09-05 19:06:00|23172.49|23052.49|23171.48|23051.48|23172.49|23052.49|23170.11|23050.11|9
1630868770000|2021-09-05 19:06:10|23171.43|23051.43|23172.98|23052.98|23172.98|23052.98|23170.92|23050.92|10
1630868780000|2021-09-05 19:06:20|23173.23|23053.23|23167.08|23047.08|23173.23|23053.23|23167.08|23047.08|10
1630868790000|2021-09-05 19:06:30|23166.86|23046.86|23164.13|23044.13|23168.25|23048.25|23164.13|23044.13|10
1630868800000|2021-09-05 19:06:40|23162.83|23042.83|23160.41|23040.41|23163.01|23043.01|23160.41|23040.41|10
1630868810000|2021-09-05 19:06:50|23160.35|23040.35|23164.08|23044.08|23164.08|23044.08|23160.18|23040.18|10
1630868820000|2021-09-05 19:07:00|23166.34|23046.34|23170.97|23050.97|23170.97|23050.97|23166.34|23046.34|10
1630868830000|2021-09-05 19:07:10|23171.55|23051.55|23172.18|23052.18|23172.18|23052.18|23169.76|23049.76|10
1630868840000|2021-09-05 19:07:20|23171.25|23051.25|23175.02|23055.02|23175.02|23055.02|23171.25|23051.25|10
1630868850000|2021-09-05 19:07:30|23175.11|23055.11|23169.23|23049.23|23175.11|23055.11|23169.23|23049.23|10
1630868860000|2021-09-05 19:07:40|23169.76|23049.76|23171.02|23051.02|23171.41|23051.41|23169.14|23049.14|10
1630868870000|2021-09-05 19:07:50|23170.79|23050.79|23170.39|23050.39|23172.4|23052.4|23169.84|23049.84|10
1630868880000|2021-09-05 19:08:00|23170.24|23050.24|23170.08|23050.08|23171.94|23051.94|23169.83|23049.83|10
1630868890000|2021-09-05 19:08:10|23170.54|23050.54|23173.58|23053.58|23173.58|23053.58|23170.52|23050.52|10
1630868900000|2021-09-05 19:08:20|23174.55|23054.55|23172.78|23052.78|23174.83|23054.83|23172.78|23052.78|10
1630868910000|2021-09-05 19:08:30|23172.45|23052.45|23174.44|23054.44|23174.44|23054.44|23172.21|23052.21|10
1630868920000|2021-09-05 19:08:40|23174.05|23054.05|23175.85|23055.85|23175.91|23055.91|23172.57|23052.57|10
1630868930000|2021-09-05 19:08:50|23175.8|23055.8|23175.69|23055.69|23176.3|23056.3|23175.4|23055.4|9
1630868940000|2021-09-05 19:09:00|23175.66|23055.66|23174.97|23054.97|23175.66|23055.66|23174.4|23054.4|10
1630868950000|2021-09-05 19:09:10|23175|23055|23175.64|23055.64|23175.64|23055.64|23173.04|23053.04|10
1630868960000|2021-09-05 19:09:20|23175.31|23055.31|23175.3|23055.3|23177.06|23057.06|23174.16|23054.16|10
1630868970000|2021-09-05 19:09:30|23174.79|23054.79|23171.92|23051.92|23174.79|23054.79|23171.88|23051.88|10
1630868980000|2021-09-05 19:09:40|23172.27|23052.27|23175.16|23055.16|23175.16|23055.16|23172.27|23052.27|10
1630868990000|2021-09-05 19:09:50|23175.52|23055.52|23180.01|23060.01|23180.8|23060.8|23175.52|23055.52|10
1630869000000|2021-09-05 19:10:00|23179.77|23059.77|23180.34|23060.34|23180.42|23060.42|23178.97|23058.97|10
1630869010000|2021-09-05 19:10:10|23180.33|23060.33|23180.63|23060.63|23181.82|23061.82|23179.99|23059.99|8
1630869020000|2021-09-05 19:10:20|23181.09|23061.09|23182.35|23062.35|23182.44|23062.44|23179.66|23059.66|10
1630869030000|2021-09-05 19:10:30|23182.96|23062.96|23184.31|23064.31|23184.43|23064.43|23182.96|23062.96|10
1630869040000|2021-09-05 19:10:40|23184.18|23064.18|23184.53|23064.53|23185.79|23065.79|23183.79|23063.79|9
1630869050000|2021-09-05 19:10:50|23184.35|23064.35|23181.9|23061.9|23184.6|23064.6|23181.81|23061.81|10
1630869060000|2021-09-05 19:11:00|23181.89|23061.89|23181.45|23061.45|23182.75|23062.75|23179.76|23059.76|10
1630869070000|2021-09-05 19:11:10|23181.08|23061.08|23183.87|23063.87|23183.87|23063.87|23180.7|23060.7|9
1630869080000|2021-09-05 19:11:20|23184.03|23064.03|23184.22|23064.22|23184.93|23064.93|23183.79|23063.79|10
1630869090000|2021-09-05 19:11:30|23184.26|23064.26|23183.44|23063.44|23185.39|23065.39|23183.41|23063.41|10
1630869100000|2021-09-05 19:11:40|23183.55|23063.55|23185.17|23065.17|23185.73|23065.73|23183.55|23063.55|10
1630869110000|2021-09-05 19:11:50|23184.92|23064.92|23183.85|23063.85|23184.92|23064.92|23183.72|23063.72|10
1630869120000|2021-09-05 19:12:00|23185.01|23065.01|23187.57|23067.57|23187.57|23067.57|23184.79|23064.79|10
1630869130000|2021-09-05 19:12:10|23188.24|23068.24|23187.04|23067.04|23188.32|23068.32|23186.93|23066.93|10
1630869140000|2021-09-05 19:12:20|23186.97|23066.97|23184.03|23064.03|23187.85|23067.85|23183.05|23063.05|10
1630869150000|2021-09-05 19:12:30|23184.34|23064.34|23185.68|23065.68|23185.84|23065.84|23184.28|23064.28|10
1630869160000|2021-09-05 19:12:40|23185.72|23065.72|23184.47|23064.47|23186.24|23066.24|23184.41|23064.41|10
1630869170000|2021-09-05 19:12:50|23185.35|23065.35|23184.56|23064.56|23185.88|23065.88|23184.54|23064.54|9
1630869180000|2021-09-05 19:13:00|23184.51|23064.51|23187.74|23067.74|23187.74|23067.74|23184.51|23064.51|10
1630869190000|2021-09-05 19:13:10|23187.7|23067.7|23187.96|23067.96|23188.09|23068.09|23186.57|23066.57|10
1630869200000|2021-09-05 19:13:20|23188.08|23068.08|23188.54|23068.54|23191.19|23071.19|23188.08|23068.08|10
1630869210000|2021-09-05 19:13:30|23193.95|23073.95|23210.87|23090.87|23211.52|23091.52|23192.76|23072.76|10
1630869220000|2021-09-05 19:13:40|23217.88|23097.88|23239|23119|23239|23119|23217.88|23097.88|10
1630869230000|2021-09-05 19:13:50|23241.24|23121.24|23252.17|23132.17|23252.17|23132.17|23241.24|23121.24|10
1630869240000|2021-09-05 19:14:00|23251.46|23131.46|23262.45|23142.45|23262.45|23142.45|23251.46|23131.46|10
1630869250000|2021-09-05 19:14:10|23261.03|23141.03|23264.83|23144.83|23264.83|23144.83|23261.03|23141.03|10
1630869260000|2021-09-05 19:14:20|23264.32|23144.32|23263.02|23143.02|23264.77|23144.77|23262.96|23142.96|10
1630869270000|2021-09-05 19:14:30|23262.43|23142.43|23261.03|23141.03|23263.84|23143.84|23260.87|23140.87|10
1630869280000|2021-09-05 19:14:40|23260.44|23140.44|23254.2|23134.2|23260.44|23140.44|23254.2|23134.2|10
1630869290000|2021-09-05 19:14:50|23252.19|23132.19|23244.59|23124.59|23252.19|23132.19|23244.34|23124.34|10
1630869300000|2021-09-05 19:15:00|23244.14|23124.14|23242.92|23122.92|23244.14|23124.14|23240.89|23120.89|10
1630869310000|2021-09-05 19:15:10|23243.99|23123.99|23241.03|23121.03|23243.99|23123.99|23239.01|23119.01|10
1630869320000|2021-09-05 19:15:20|23241.71|23121.71|23239.45|23119.45|23242.18|23122.18|23239.45|23119.45|10
1630869330000|2021-09-05 19:15:30|23238.84|23118.84|23268.43|23148.43|23268.43|23148.43|23238.73|23118.73|10
1630869340000|2021-09-05 19:15:40|23270.49|23150.49|23277.72|23157.72|23277.72|23157.72|23270.49|23150.49|10
1630869350000|2021-09-05 19:15:50|23278.83|23158.83|23297.66|23177.66|23298.39|23178.39|23278.59|23158.59|10
1630869360000|2021-09-05 19:16:00|23297.47|23177.47|23303.76|23183.76|23303.76|23183.76|23297.47|23177.47|10
1630869370000|2021-09-05 19:16:10|23305.35|23185.35|23309.97|23189.97|23312.12|23192.12|23305.35|23185.35|10
1630869380000|2021-09-05 19:16:20|23308.3|23188.3|23314.32|23194.32|23314.32|23194.32|23308.3|23188.3|10
1630869390000|2021-09-05 19:16:30|23315.1|23195.1|23305.51|23185.51|23315.1|23195.1|23305.51|23185.51|10
1630869400000|2021-09-05 19:16:40|23305.55|23185.55|23301.05|23181.05|23305.55|23185.55|23299.6|23179.6|10
1630869410000|2021-09-05 19:16:50|23300.54|23180.54|23293.4|23173.4|23300.54|23180.54|23293.4|23173.4|10
1630869420000|2021-09-05 19:17:00|23294.68|23174.68|23294.19|23174.19|23294.78|23174.78|23294.06|23174.06|9
1630869430000|2021-09-05 19:17:10|23293.77|23173.77|23295.15|23175.15|23295.39|23175.39|23292.55|23172.55|10
1630869440000|2021-09-05 19:17:20|23294.78|23174.78|23294.95|23174.95|23297.26|23177.26|23294.78|23174.78|10
1630869450000|2021-09-05 19:17:30|23295.15|23175.15|23298.75|23178.75|23298.75|23178.75|23294.99|23174.99|10
1630869460000|2021-09-05 19:17:40|23300.09|23180.09|23300.99|23180.99|23302.39|23182.39|23298.29|23178.29|10
1630869470000|2021-09-05 19:17:50|23303.01|23183.01|23310.53|23190.53|23310.53|23190.53|23303.01|23183.01|10
1630869480000|2021-09-05 19:18:00|23310.54|23190.54|23314.65|23194.65|23314.65|23194.65|23308.43|23188.43|10
1630869490000|2021-09-05 19:18:10|23317.39|23197.39|23323.4|23203.4|23323.4|23203.4|23317.39|23197.39|9
1630869500000|2021-09-05 19:18:20|23323.92|23203.92|23323.24|23203.24|23325.49|23205.49|23322.95|23202.95|10
1630869510000|2021-09-05 19:18:30|23324.62|23204.62|23320.27|23200.27|23324.83|23204.83|23320.27|23200.27|10
1630869520000|2021-09-05 19:18:40|23321.33|23201.33|23324.55|23204.55|23324.55|23204.55|23320.27|23200.27|10
1630869530000|2021-09-05 19:18:50|23325.04|23205.04|23326.62|23206.62|23327.41|23207.41|23325.04|23205.04|10
1630869540000|2021-09-05 19:19:00|23326.96|23206.96|23326.42|23206.42|23327.13|23207.13|23326.42|23206.42|10
1630869550000|2021-09-05 19:19:10|23326.66|23206.66|23324.21|23204.21|23326.66|23206.66|23324.21|23204.21|10
1630869560000|2021-09-05 19:19:20|23323.73|23203.73|23322.7|23202.7|23323.8|23203.8|23322.01|23202.01|10
1630869570000|2021-09-05 19:19:30|23323.05|23203.05|23323.42|23203.42|23325.23|23205.23|23322.81|23202.81|9
1630869580000|2021-09-05 19:19:40|23323.67|23203.67|23326.67|23206.67|23326.83|23206.83|23323.67|23203.67|10
1630869590000|2021-09-05 19:19:50|23326.35|23206.35|23328.58|23208.58|23328.83|23208.83|23326.33|23206.33|10
1630869600000|2021-09-05 19:20:00|23328.97|23208.97|23329.08|23209.08|23330.18|23210.18|23328.97|23208.97|10
1630869610000|2021-09-05 19:20:10|23328.98|23208.98|23331.67|23211.67|23331.67|23211.67|23328.73|23208.73|10
1630869620000|2021-09-05 19:20:20|23330.11|23210.11|23332.5|23212.5|23332.65|23212.65|23329.64|23209.64|10
1630869630000|2021-09-05 19:20:30|23330.52|23210.52|23332.51|23212.51|23332.59|23212.59|23330.52|23210.52|10
1630869640000|2021-09-05 19:20:40|23332.38|23212.38|23333.74|23213.74|23333.74|23213.74|23331.37|23211.37|10
1630869650000|2021-09-05 19:20:50|23333.75|23213.75|23333.46|23213.46|23333.93|23213.93|23332.53|23212.53|9
1630869660000|2021-09-05 19:21:00|23333.48|23213.48|23332|23212|23334.54|23214.54|23332|23212|10
1630869670000|2021-09-05 19:21:10|23332.76|23212.76|23331.89|23211.89|23333.9|23213.9|23331.09|23211.09|10
1630869680000|2021-09-05 19:21:20|23332.22|23212.22|23331.86|23211.86|23332.46|23212.46|23330.06|23210.06|9
1630869690000|2021-09-05 19:21:30|23330.93|23210.93|23327.38|23207.38|23331.09|23211.09|23327.09|23207.09|9
1630869700000|2021-09-05 19:21:40|23328.17|23208.17|23316.87|23196.87|23328.17|23208.17|23316.87|23196.87|10
1630869710000|2021-09-05 19:21:50|23316.05|23196.05|23296.52|23176.52|23316.05|23196.05|23296.52|23176.52|10
1630869720000|2021-09-05 19:22:00|23296.4|23176.4|23295.33|23175.33|23297.6|23177.6|23295.24|23175.24|10
1630869730000|2021-09-05 19:22:10|23296.45|23176.45|23300.64|23180.64|23300.64|23180.64|23296.45|23176.45|10
1630869740000|2021-09-05 19:22:20|23299.55|23179.55|23310.24|23190.24|23310.24|23190.24|23299.55|23179.55|10
1630869750000|2021-09-05 19:22:30|23311.21|23191.21|23316.27|23196.27|23316.27|23196.27|23311.21|23191.21|10
1630869760000|2021-09-05 19:22:40|23316.01|23196.01|23315.81|23195.81|23317.34|23197.34|23315.45|23195.45|9
1630869770000|2021-09-05 19:22:50|23316.07|23196.07|23319.82|23199.82|23319.82|23199.82|23316.07|23196.07|10
1630869780000|2021-09-05 19:23:00|23320.04|23200.04|23322.71|23202.71|23322.71|23202.71|23320.04|23200.04|10
1630869790000|2021-09-05 19:23:10|23324.37|23204.37|23331.28|23211.28|23331.28|23211.28|23324.37|23204.37|10
1630869800000|2021-09-05 19:23:20|23330.69|23210.69|23330.06|23210.06|23330.91|23210.91|23328.79|23208.79|10
1630869810000|2021-09-05 19:23:30|23329.79|23209.79|23327.27|23207.27|23329.79|23209.79|23327.27|23207.27|10
1630869820000|2021-09-05 19:23:40|23327.03|23207.03|23322.66|23202.66|23327.03|23207.03|23321.39|23201.39|10
1630869830000|2021-09-05 19:23:50|23322.26|23202.26|23320.89|23200.89|23322.3|23202.3|23320.89|23200.89|10
1630869840000|2021-09-05 19:24:00|23321.34|23201.34|23319.67|23199.67|23321.46|23201.46|23319.67|23199.67|9
1630869850000|2021-09-05 19:24:10|23320.64|23200.64|23314.9|23194.9|23320.64|23200.64|23314.9|23194.9|10
1630869860000|2021-09-05 19:24:20|23314.2|23194.2|23306.04|23186.04|23314.2|23194.2|23306.04|23186.04|10
1630869870000|2021-09-05 19:24:30|23304.78|23184.78|23299.84|23179.84|23304.78|23184.78|23298.88|23178.88|10
1630869880000|2021-09-05 19:24:40|23299.8|23179.8|23299.33|23179.33|23301.81|23181.81|23299.26|23179.26|10
1630869890000|2021-09-05 19:24:50|23297.59|23177.59|23295.32|23175.32|23297.64|23177.64|23295.32|23175.32|10
1630869900000|2021-09-05 19:25:00|23294.71|23174.71|23292.45|23172.45|23294.71|23174.71|23292.35|23172.35|10
1630869910000|2021-09-05 19:25:10|23292.43|23172.43|23292.87|23172.87|23293.7|23173.7|23292.43|23172.43|10
1630869920000|2021-09-05 19:25:20|23293.3|23173.3|23293.46|23173.46|23295.65|23175.65|23293.21|23173.21|10
1630869930000|2021-09-05 19:25:30|23293.54|23173.54|23294.92|23174.92|23294.92|23174.92|23292.32|23172.32|10
1630869940000|2021-09-05 19:25:40|23295.49|23175.49|23297.54|23177.54|23297.54|23177.54|23294.8|23174.8|10
1630869950000|2021-09-05 19:25:50|23297.64|23177.64|23293.46|23173.46|23297.9|23177.9|23293.46|23173.46|10
1630869960000|2021-09-05 19:26:00|23293.67|23173.67|23291.46|23171.46|23293.67|23173.67|23291.11|23171.11|9
1630869970000|2021-09-05 19:26:10|23291.11|23171.11|23285.39|23165.39|23291.11|23171.11|23285.39|23165.39|9
1630869980000|2021-09-05 19:26:20|23285.82|23165.82|23281.9|23161.9|23285.82|23165.82|23281.9|23161.9|10
1630869990000|2021-09-05 19:26:30|23281.07|23161.07|23281.89|23161.89|23282.65|23162.65|23281.07|23161.07|9
1630870000000|2021-09-05 19:26:40|23281.78|23161.78|23282.56|23162.56|23283.64|23163.64|23281.78|23161.78|10
1630870010000|2021-09-05 19:26:50|23283.04|23163.04|23285.18|23165.18|23285.26|23165.26|23283.04|23163.04|8
1630870020000|2021-09-05 19:27:00|23285.08|23165.08|23285.16|23165.16|23285.42|23165.42|23284.1|23164.1|9
1630870030000|2021-09-05 19:27:10|23285.08|23165.08|23284.89|23164.89|23285.17|23165.17|23284.78|23164.78|10
1630870040000|2021-09-05 19:27:20|23284.83|23164.83|23287.69|23167.69|23287.69|23167.69|23284.34|23164.34|10
1630870050000|2021-09-05 19:27:30|23287.81|23167.81|23290.79|23170.79|23290.79|23170.79|23287.81|23167.81|10
1630870060000|2021-09-05 19:27:40|23290.77|23170.77|23291.29|23171.29|23292.1|23172.1|23290.63|23170.63|10
1630870070000|2021-09-05 19:27:50|23291.72|23171.72|23294.12|23174.12|23294.23|23174.23|23291.59|23171.59|10
1630870080000|2021-09-05 19:28:00|23294.52|23174.52|23297.3|23177.3|23297.3|23177.3|23293.76|23173.76|10
1630870090000|2021-09-05 19:28:10|23297.28|23177.28|23298.24|23178.24|23298.32|23178.32|23296.47|23176.47|10
1630870100000|2021-09-05 19:28:20|23297.41|23177.41|23298.28|23178.28|23299.05|23179.05|23297.41|23177.41|10
1630870110000|2021-09-05 19:28:30|23298.4|23178.4|23298.94|23178.94|23298.94|23178.94|23297.03|23177.03|10
1630870120000|2021-09-05 19:28:40|23298.85|23178.85|23297.99|23177.99|23299.16|23179.16|23297.37|23177.37|9
1630870130000|2021-09-05 19:28:50|23298|23178|23298.07|23178.07|23298.26|23178.26|23296.64|23176.64|9
1630870140000|2021-09-05 19:29:00|23298.1|23178.1|23297.76|23177.76|23298.59|23178.59|23296.2|23176.2|10
1630870150000|2021-09-05 19:29:10|23297.2|23177.2|23300.5|23180.5|23300.5|23180.5|23297.2|23177.2|10
1630870160000|2021-09-05 19:29:20|23300.05|23180.05|23296.36|23176.36|23300.05|23180.05|23296.36|23176.36|10
1630870170000|2021-09-05 19:29:30|23294.37|23174.37|23294.48|23174.48|23294.48|23174.48|23293.34|23173.34|10
1630870180000|2021-09-05 19:29:40|23294.03|23174.03|23297.04|23177.04|23297.04|23177.04|23294.03|23174.03|10
1630870190000|2021-09-05 19:29:50|23297.11|23177.11|23299.01|23179.01|23299.01|23179.01|23296.69|23176.69|10
1630870200000|2021-09-05 19:30:00|23299.11|23179.11|23301.93|23181.93|23302.22|23182.22|23299.11|23179.11|10
1630870210000|2021-09-05 19:30:10|23302.25|23182.25|23303.98|23183.98|23305.92|23185.92|23302.25|23182.25|10
1630870220000|2021-09-05 19:30:20|23304.38|23184.38|23306.11|23186.11|23306.16|23186.16|23303.16|23183.16|9
1630870230000|2021-09-05 19:30:30|23306.88|23186.88|23310.19|23190.19|23310.82|23190.82|23306.78|23186.78|10
1630870240000|2021-09-05 19:30:40|23308.97|23188.97|23316.65|23196.65|23316.65|23196.65|23308.97|23188.97|10
1630870250000|2021-09-05 19:30:50|23316.59|23196.59|23316.85|23196.85|23318.65|23198.65|23316.46|23196.46|10
1630870260000|2021-09-05 19:31:00|23318.05|23198.05|23316.28|23196.28|23318.05|23198.05|23316.28|23196.28|10
1630870270000|2021-09-05 19:31:10|23316.22|23196.22|23318.66|23198.66|23318.66|23198.66|23316.18|23196.18|10
1630870280000|2021-09-05 19:31:20|23319.42|23199.42|23317.21|23197.21|23319.64|23199.64|23317.21|23197.21|10
1630870290000|2021-09-05 19:31:30|23314.99|23194.99|23313.43|23193.43|23315.84|23195.84|23313.43|23193.43|10
1630870300000|2021-09-05 19:31:40|23313.46|23193.46|23313.68|23193.68|23314.36|23194.36|23313.1|23193.1|10
1630870310000|2021-09-05 19:31:50|23313.35|23193.35|23312.45|23192.45|23313.35|23193.35|23311.12|23191.12|10
1630870320000|2021-09-05 19:32:00|23312.31|23192.31|23309.92|23189.92|23312.31|23192.31|23309.13|23189.13|10
1630870330000|2021-09-05 19:32:10|23311.76|23191.76|23314.02|23194.02|23314.02|23194.02|23311.76|23191.76|10
1630870340000|2021-09-05 19:32:20|23313.78|23193.78|23311.72|23191.72|23313.78|23193.78|23310.28|23190.28|8
1630870350000|2021-09-05 19:32:30|23311.62|23191.62|23312.01|23192.01|23313.61|23193.61|23311.62|23191.62|10
1630870360000|2021-09-05 19:32:40|23312.07|23192.07|23310.88|23190.88|23312.54|23192.54|23310.88|23190.88|10
1630870370000|2021-09-05 19:32:50|23312.15|23192.15|23309.25|23189.25|23312.15|23192.15|23309.25|23189.25|10
1630870380000|2021-09-05 19:33:00|23311.53|23191.53|23314.15|23194.15|23314.7|23194.7|23311.53|23191.53|10
1630870390000|2021-09-05 19:33:10|23314.65|23194.65|23317.97|23197.97|23317.97|23197.97|23313.98|23193.98|9
1630870400000|2021-09-05 19:33:20|23318.46|23198.46|23318.29|23198.29|23319.65|23199.65|23318.27|23198.27|10
1630870410000|2021-09-05 19:33:30|23318.82|23198.82|23316.74|23196.74|23319.97|23199.97|23316.74|23196.74|9
1630870420000|2021-09-05 19:33:40|23317.31|23197.31|23314.4|23194.4|23317.4|23197.4|23314.37|23194.37|10
1630870430000|2021-09-05 19:33:50|23314.41|23194.41|23312.24|23192.24|23314.41|23194.41|23312.09|23192.09|10
1630870440000|2021-09-05 19:34:00|23312.14|23192.14|23310.27|23190.27|23313.05|23193.05|23309.67|23189.67|10
1630870450000|2021-09-05 19:34:10|23310.41|23190.41|23309.29|23189.29|23310.98|23190.98|23309.29|23189.29|10
1630870460000|2021-09-05 19:34:20|23310.34|23190.34|23311.23|23191.23|23311.23|23191.23|23310.34|23190.34|10
1630870470000|2021-09-05 19:34:30|23313.1|23193.1|23314.2|23194.2|23315.09|23195.09|23313.1|23193.1|9
1630870480000|2021-09-05 19:34:40|23314.28|23194.28|23313.44|23193.44|23314.74|23194.74|23313.22|23193.22|10
1630870490000|2021-09-05 19:34:50|23314.77|23194.77|23314.38|23194.38|23315.01|23195.01|23314.38|23194.38|10
1630870500000|2021-09-05 19:35:00|23312.8|23192.8|23313.92|23193.92|23313.92|23193.92|23312.51|23192.51|9
1630870510000|2021-09-05 19:35:10|23313.7|23193.7|23311.82|23191.82|23313.7|23193.7|23311.65|23191.65|10
1630870520000|2021-09-05 19:35:20|23312.07|23192.07|23311.16|23191.16|23312.43|23192.43|23311.16|23191.16|9
1630870530000|2021-09-05 19:35:30|23311.73|23191.73|23311.07|23191.07|23312.92|23192.92|23310.69|23190.69|10
1630870540000|2021-09-05 19:35:40|23311.02|23191.02|23309.1|23189.1|23311.02|23191.02|23309.1|23189.1|10
1630870550000|2021-09-05 19:35:50|23308.45|23188.45|23308.71|23188.71|23308.77|23188.77|23308.07|23188.07|9
1630870560000|2021-09-05 19:36:00|23310.7|23190.7|23314|23194|23314|23194|23310.7|23190.7|10
1630870570000|2021-09-05 19:36:10|23314.14|23194.14|23320.61|23200.61|23320.61|23200.61|23314.14|23194.14|10
1630870580000|2021-09-05 19:36:20|23320.55|23200.55|23321.65|23201.65|23321.85|23201.85|23320.06|23200.06|10
1630870590000|2021-09-05 19:36:30|23321.74|23201.74|23324.27|23204.27|23324.27|23204.27|23321.54|23201.54|10
1630870600000|2021-09-05 19:36:40|23324.61|23204.61|23323.55|23203.55|23324.87|23204.87|23323.55|23203.55|9
1630870610000|2021-09-05 19:36:50|23323.24|23203.24|23320.78|23200.78|23323.59|23203.59|23320.69|23200.69|10
1630870620000|2021-09-05 19:37:00|23322.22|23202.22|23320.62|23200.62|23322.22|23202.22|23319.07|23199.07|10
1630870630000|2021-09-05 19:37:10|23320.54|23200.54|23319.64|23199.64|23320.96|23200.96|23319.64|23199.64|10
1630870640000|2021-09-05 19:37:20|23319.55|23199.55|23317.65|23197.65|23319.55|23199.55|23317.65|23197.65|10
1630870650000|2021-09-05 19:37:30|23317.2|23197.2|23316.61|23196.61|23317.79|23197.79|23316.4|23196.4|10
1630870660000|2021-09-05 19:37:40|23316.53|23196.53|23316.45|23196.45|23316.75|23196.75|23315.75|23195.75|10
1630870670000|2021-09-05 19:37:50|23316.59|23196.59|23318.38|23198.38|23318.38|23198.38|23316.18|23196.18|9
1630870680000|2021-09-05 19:38:00|23318.8|23198.8|23316.39|23196.39|23319.08|23199.08|23316.39|23196.39|10
1630870690000|2021-09-05 19:38:10|23316.23|23196.23|23317.61|23197.61|23317.61|23197.61|23315.73|23195.73|10
1630870700000|2021-09-05 19:38:20|23317.9|23197.9|23317.55|23197.55|23318.34|23198.34|23317.47|23197.47|10
1630870710000|2021-09-05 19:38:30|23317.77|23197.77|23316.9|23196.9|23318.03|23198.03|23316.28|23196.28|10
1630870720000|2021-09-05 19:38:40|23316.45|23196.45|23312.25|23192.25|23316.45|23196.45|23312.25|23192.25|10
1630870730000|2021-09-05 19:38:50|23311.38|23191.38|23306.54|23186.54|23311.43|23191.43|23306.54|23186.54|10
1630870740000|2021-09-05 19:39:00|23305.54|23185.54|23303.55|23183.55|23306.04|23186.04|23302.2|23182.2|10
1630870750000|2021-09-05 19:39:10|23303.57|23183.57|23300.13|23180.13|23303.66|23183.66|23299.58|23179.58|10
1630870760000|2021-09-05 19:39:20|23299.53|23179.53|23295.4|23175.4|23299.53|23179.53|23295.4|23175.4|10
1630870770000|2021-09-05 19:39:30|23294.92|23174.92|23285.87|23165.87|23294.92|23174.92|23285.87|23165.87|10
1630870780000|2021-09-05 19:39:40|23286.22|23166.22|23285.88|23165.88|23286.22|23166.22|23285.37|23165.37|10
1630870790000|2021-09-05 19:39:50|23286.28|23166.28|23283.89|23163.89|23286.28|23166.28|23283.06|23163.06|10
1630870800000|2021-09-05 19:40:00|23283.36|23163.36|23279.79|23159.79|23283.36|23163.36|23279.76|23159.76|10
1630870810000|2021-09-05 19:40:10|23279.5|23159.5|23279.54|23159.54|23279.71|23159.71|23278.47|23158.47|10
1630870820000|2021-09-05 19:40:20|23279.12|23159.12|23281.31|23161.31|23281.31|23161.31|23278.31|23158.31|10
1630870830000|2021-09-05 19:40:30|23281.37|23161.37|23286.19|23166.19|23286.19|23166.19|23280.16|23160.16|9
1630870840000|2021-09-05 19:40:40|23286.5|23166.5|23286.57|23166.57|23287.6|23167.6|23286.16|23166.16|9
1630870850000|2021-09-05 19:40:50|23286.49|23166.49|23287.89|23167.89|23287.99|23167.99|23286.49|23166.49|9
1630870860000|2021-09-05 19:41:00|23288.18|23168.18|23286.02|23166.02|23288.18|23168.18|23286.02|23166.02|10
1630870870000|2021-09-05 19:41:10|23286.03|23166.03|23285.05|23165.05|23286.22|23166.22|23284.99|23164.99|10
1630870880000|2021-09-05 19:41:20|23284.85|23164.85|23284.5|23164.5|23285.87|23165.87|23283.41|23163.41|10
1630870890000|2021-09-05 19:41:30|23284.86|23164.86|23283.27|23163.27|23284.86|23164.86|23283.27|23163.27|10
1630870900000|2021-09-05 19:41:40|23283.3|23163.3|23277.49|23157.49|23283.42|23163.42|23277.49|23157.49|10
1630870910000|2021-09-05 19:41:50|23277.53|23157.53|23277.59|23157.59|23278.19|23158.19|23277.07|23157.07|10
1630870920000|2021-09-05 19:42:00|23277.7|23157.7|23276.62|23156.62|23277.84|23157.84|23276.62|23156.62|10
1630870930000|2021-09-05 19:42:10|23276.74|23156.74|23276.13|23156.13|23276.74|23156.74|23275.94|23155.94|8
1630870940000|2021-09-05 19:42:20|23277.76|23157.76|23276.83|23156.83|23277.84|23157.84|23276.29|23156.29|9
1630870950000|2021-09-05 19:42:30|23276.84|23156.84|23275.09|23155.09|23276.84|23156.84|23275.09|23155.09|10
1630870960000|2021-09-05 19:42:40|23277.9|23157.9|23278.53|23158.53|23279.59|23159.59|23277.71|23157.71|10
1630870970000|2021-09-05 19:42:50|23278.51|23158.51|23276.7|23156.7|23279|23159|23276.7|23156.7|8
1630870980000|2021-09-05 19:43:00|23276.51|23156.51|23279.48|23159.48|23279.63|23159.63|23274.99|23154.99|10
1630870990000|2021-09-05 19:43:10|23279.1|23159.1|23283.81|23163.81|23283.89|23163.89|23279.1|23159.1|9
1630871000000|2021-09-05 19:43:20|23284.61|23164.61|23284.13|23164.13|23285.62|23165.62|23283.48|23163.48|10
1630871010000|2021-09-05 19:43:30|23284.17|23164.17|23287.76|23167.76|23287.76|23167.76|23284.17|23164.17|10
1630871020000|2021-09-05 19:43:40|23287.68|23167.68|23284.55|23164.55|23288.73|23168.73|23284.4|23164.4|10
1630871030000|2021-09-05 19:43:50|23284.07|23164.07|23282.26|23162.26|23285.52|23165.52|23282.23|23162.23|10
1630871040000|2021-09-05 19:44:00|23282.54|23162.54|23276.69|23156.69|23282.54|23162.54|23276.69|23156.69|10
1630871050000|2021-09-05 19:44:10|23276.52|23156.52|23265.68|23145.68|23276.52|23156.52|23265.68|23145.68|10
1630871060000|2021-09-05 19:44:20|23265.69|23145.69|23264.33|23144.33|23267.59|23147.59|23264.33|23144.33|9
1630871070000|2021-09-05 19:44:30|23264.28|23144.28|23263.72|23143.72|23264.98|23144.98|23261.61|23141.61|10
1630871080000|2021-09-05 19:44:40|23263.14|23143.14|23266.67|23146.67|23267.16|23147.16|23263.14|23143.14|10
1630871090000|2021-09-05 19:44:50|23266.99|23146.99|23267.94|23147.94|23267.94|23147.94|23266.24|23146.24|10
1630871100000|2021-09-05 19:45:00|23268.15|23148.15|23271.41|23151.41|23273.02|23153.02|23268.15|23148.15|10
1630871110000|2021-09-05 19:45:10|23272.57|23152.57|23280.87|23160.87|23280.87|23160.87|23272.57|23152.57|10
1630871120000|2021-09-05 19:45:20|23280.54|23160.54|23279.06|23159.06|23280.54|23160.54|23277.86|23157.86|10
1630871130000|2021-09-05 19:45:30|23278.61|23158.61|23278.53|23158.53|23280.32|23160.32|23277.9|23157.9|10
1630871140000|2021-09-05 19:45:40|23276.48|23156.48|23279.22|23159.22|23279.22|23159.22|23276.44|23156.44|10
1630871150000|2021-09-05 19:45:50|23279.33|23159.33|23276.81|23156.81|23279.33|23159.33|23276.54|23156.54|10
1630871160000|2021-09-05 19:46:00|23279.32|23159.32|23280.29|23160.29|23280.44|23160.44|23279.3|23159.3|9
1630871170000|2021-09-05 19:46:10|23280|23160|23279.46|23159.46|23280|23160|23278.62|23158.62|10
1630871180000|2021-09-05 19:46:20|23279.4|23159.4|23278.79|23158.79|23279.4|23159.4|23278.17|23158.17|10
1630871190000|2021-09-05 19:46:30|23278.2|23158.2|23276.79|23156.79|23278.48|23158.48|23275.63|23155.63|10
1630871200000|2021-09-05 19:46:40|23276.74|23156.74|23275.76|23155.76|23277.33|23157.33|23274.93|23154.93|9
1630871210000|2021-09-05 19:46:50|23274.62|23154.62|23271.57|23151.57|23274.7|23154.7|23270.28|23150.28|8
1630871220000|2021-09-05 19:47:00|23272.32|23152.32|23271.46|23151.46|23273.64|23153.64|23270.86|23150.86|10
1630871230000|2021-09-05 19:47:10|23271.83|23151.83|23271.31|23151.31|23271.83|23151.83|23271.03|23151.03|10
1630871240000|2021-09-05 19:47:20|23269.73|23149.73|23269.82|23149.82|23269.92|23149.92|23269.37|23149.37|9
1630871250000|2021-09-05 19:47:30|23269.65|23149.65|23272|23152|23272|23152|23269.63|23149.63|10
1630871260000|2021-09-05 19:47:40|23270.77|23150.77|23271.82|23151.82|23272.03|23152.03|23270.77|23150.77|10
1630871270000|2021-09-05 19:47:50|23271.93|23151.93|23271.9|23151.9|23273.52|23153.52|23271.76|23151.76|10
1630871280000|2021-09-05 19:48:00|23271.7|23151.7|23270.78|23150.78|23271.7|23151.7|23270.78|23150.78|10
1630871290000|2021-09-05 19:48:10|23270.39|23150.39|23270.79|23150.79|23270.79|23150.79|23270.1|23150.1|10
1630871300000|2021-09-05 19:48:20|23270.27|23150.27|23272.52|23152.52|23272.52|23152.52|23269.7|23149.7|10
1630871310000|2021-09-05 19:48:30|23272.14|23152.14|23269.51|23149.51|23272.14|23152.14|23269.51|23149.51|9
1630871320000|2021-09-05 19:48:40|23269.67|23149.67|23272.95|23152.95|23272.95|23152.95|23269.51|23149.51|10
1630871330000|2021-09-05 19:48:50|23272.77|23152.77|23274.74|23154.74|23275.06|23155.06|23272.77|23152.77|9
1630871340000|2021-09-05 19:49:00|23274.7|23154.7|23271.53|23151.53|23275.15|23155.15|23271.53|23151.53|9
1630871350000|2021-09-05 19:49:10|23271.38|23151.38|23270.1|23150.1|23271.38|23151.38|23270.1|23150.1|10
1630871360000|2021-09-05 19:49:20|23270.32|23150.32|23274.28|23154.28|23274.28|23154.28|23270.32|23150.32|10
1630871370000|2021-09-05 19:49:30|23275.88|23155.88|23274.7|23154.7|23276.43|23156.43|23274.36|23154.36|10
1630871380000|2021-09-05 19:49:40|23274.22|23154.22|23277.1|23157.1|23277.1|23157.1|23274.22|23154.22|8
1630871390000|2021-09-05 19:49:50|23277.06|23157.06|23273.43|23153.43|23277.06|23157.06|23273.43|23153.43|10
1630871400000|2021-09-05 19:50:00|23272.97|23152.97|23271.25|23151.25|23273.55|23153.55|23271.18|23151.18|10
1630871410000|2021-09-05 19:50:10|23270.99|23150.99|23273.79|23145.79|23275.14|23151.14|23270.99|23145.79|11
1630871420000|2021-09-05 19:50:20|23273.99|23145.99|23272.22|23144.22|23274.34|23146.34|23272.22|23144.22|10
1630871430000|2021-09-05 19:50:30|23273.75|23145.75|23273.53|23145.53|23274.13|23146.13|23271.97|23143.97|10
1630871440000|2021-09-05 19:50:40|23273.17|23145.17|23273.68|23145.68|23274.73|23146.73|23272.79|23144.79|10
1630871450000|2021-09-05 19:50:50|23274.09|23146.09|23274.37|23146.37|23275.32|23147.32|23274.09|23146.09|10
1630871460000|2021-09-05 19:51:00|23275.18|23147.18|23271.19|23143.19|23275.18|23147.18|23271.12|23143.12|9
1630871470000|2021-09-05 19:51:10|23272.55|23144.55|23269|23141|23272.55|23144.55|23268.02|23140.02|10
1630871480000|2021-09-05 19:51:20|23268.91|23140.91|23267.52|23139.52|23269.31|23141.31|23267.52|23139.52|10
1630871490000|2021-09-05 19:51:30|23267.47|23139.47|23267.7|23139.7|23268.13|23140.13|23267.27|23139.27|10
1630871500000|2021-09-05 19:51:40|23269.06|23141.06|23269.16|23141.16|23269.59|23141.59|23268.56|23140.56|9
1630871510000|2021-09-05 19:51:50|23269.47|23141.47|23269.24|23141.24|23270.55|23142.55|23269.1|23141.1|10
1630871520000|2021-09-05 19:52:00|23269.46|23141.46|23272.56|23144.56|23272.56|23144.56|23269.25|23141.25|10
1630871530000|2021-09-05 19:52:10|23272.82|23144.82|23275.54|23147.54|23275.54|23147.54|23271.7|23143.7|9
1630871540000|2021-09-05 19:52:20|23275.8|23147.8|23281.54|23153.54|23281.54|23153.54|23275.8|23147.8|10
1630871550000|2021-09-05 19:52:30|23281.79|23153.79|23281.13|23153.13|23282.46|23154.46|23281.06|23153.06|9
1630871560000|2021-09-05 19:52:40|23282.66|23154.66|23284.6|23156.6|23285.01|23157.01|23282.66|23154.66|10
1630871570000|2021-09-05 19:52:50|23286.29|23158.29|23287.8|23159.8|23289.28|23161.28|23286.29|23158.29|10
1630871580000|2021-09-05 19:53:00|23289.04|23161.04|23285.78|23157.78|23289.04|23161.04|23285.78|23157.78|10
1630871590000|2021-09-05 19:53:10|23285.41|23157.41|23284.58|23156.58|23285.41|23157.41|23283.31|23155.31|8
1630871600000|2021-09-05 19:53:20|23283.69|23155.69|23278.46|23150.46|23283.69|23155.69|23278.46|23150.46|10
1630871610000|2021-09-05 19:53:30|23278.05|23150.05|23279.56|23151.56|23280.58|23152.58|23277.78|23149.78|10
1630871620000|2021-09-05 19:53:40|23279.74|23151.74|23282.82|23154.82|23282.82|23154.82|23279.6|23151.6|10
1630871630000|2021-09-05 19:53:50|23283.45|23155.45|23286.44|23158.44|23286.44|23158.44|23283.45|23155.45|10
1630871640000|2021-09-05 19:54:00|23286.58|23158.58|23287.63|23159.63|23288.06|23160.06|23286.36|23158.36|10
1630871650000|2021-09-05 19:54:10|23288.08|23160.08|23288.75|23160.75|23289.81|23161.81|23288.08|23160.08|10
1630871660000|2021-09-05 19:54:20|23288.4|23160.4|23291.7|23163.7|23292.34|23164.34|23288.4|23160.4|9
1630871670000|2021-09-05 19:54:30|23291.61|23163.61|23297.22|23169.22|23297.22|23169.22|23291.61|23163.61|10
1630871680000|2021-09-05 19:54:40|23298.39|23170.39|23289.97|23161.97|23298.97|23170.97|23289.97|23161.97|10
1630871690000|2021-09-05 19:54:50|23289.2|23161.2|23286.46|23158.46|23289.2|23161.2|23285.4|23157.4|10
1630871700000|2021-09-05 19:55:00|23286.45|23158.45|23289.92|23161.92|23290.77|23162.77|23284.83|23156.83|10
1630871710000|2021-09-05 19:55:10|23289.58|23161.58|23288.6|23160.6|23290.16|23162.16|23288.27|23160.27|9
1630871720000|2021-09-05 19:55:20|23288.76|23160.76|23292.16|23164.16|23292.5|23164.5|23288.6|23160.6|10
1630871730000|2021-09-05 19:55:30|23292.42|23164.42|23292.86|23164.86|23293.08|23165.08|23292.42|23164.42|10
1630871740000|2021-09-05 19:55:40|23292.98|23164.98|23292.45|23164.45|23293.22|23165.22|23292.3|23164.3|10
1630871750000|2021-09-05 19:55:50|23292.48|23164.48|23291.78|23163.78|23292.55|23164.55|23291.78|23163.78|8
1630871760000|2021-09-05 19:56:00|23291.61|23163.61|23292.82|23164.82|23293.64|23165.64|23291.61|23163.61|10
1630871770000|2021-09-05 19:56:10|23293.03|23165.03|23291.14|23163.14|23294.07|23166.07|23291.14|23163.14|9
1630871780000|2021-09-05 19:56:20|23291.74|23163.74|23289.59|23161.59|23292.2|23164.2|23289.46|23161.46|9
1630871790000|2021-09-05 19:56:30|23289.47|23161.47|23288.45|23160.45|23290.76|23162.76|23288.45|23160.45|10
1630871800000|2021-09-05 19:56:40|23288.06|23160.06|23286.45|23158.45|23289.17|23161.17|23286.4|23158.4|10
1630871810000|2021-09-05 19:56:50|23286.13|23158.13|23282.5|23154.5|23286.22|23158.22|23282.43|23154.43|10
1630871820000|2021-09-05 19:57:00|23282.47|23154.47|23284.92|23156.92|23285.02|23157.02|23282.45|23154.45|9
1630871830000|2021-09-05 19:57:10|23285.35|23157.35|23285.15|23157.15|23285.91|23157.91|23284.18|23156.18|10
1630871840000|2021-09-05 19:57:20|23285.12|23157.12|23284.92|23156.92|23286.54|23158.54|23284.33|23156.33|10
1630871850000|2021-09-05 19:57:30|23284.3|23156.3|23285.29|23157.29|23287.15|23159.15|23284.3|23156.3|10
1630871860000|2021-09-05 19:57:40|23285.09|23157.09|23284.15|23156.15|23285.34|23157.34|23284.15|23156.15|9
1630871870000|2021-09-05 19:57:50|23283.91|23155.91|23282.56|23154.56|23283.94|23155.94|23282.43|23154.43|10
1630871880000|2021-09-05 19:58:00|23282.33|23154.33|23276.02|23148.02|23282.33|23154.33|23276.02|23148.02|9
1630871890000|2021-09-05 19:58:10|23275.49|23147.49|23274.84|23146.84|23277.21|23149.21|23274.79|23146.79|10
1630871900000|2021-09-05 19:58:20|23274.81|23146.81|23272.31|23144.31|23274.81|23146.81|23272.31|23144.31|10
1630871910000|2021-09-05 19:58:30|23272.48|23144.48|23270.93|23142.93|23272.74|23144.74|23270.67|23142.67|10
1630871920000|2021-09-05 19:58:40|23269.69|23141.69|23265.98|23137.98|23269.69|23141.69|23265.34|23137.34|8
1630871930000|2021-09-05 19:58:50|23265.84|23137.84|23266.3|23138.3|23266.46|23138.46|23265.84|23137.84|10
1630871940000|2021-09-05 19:59:00|23266.32|23138.32|23265.55|23137.55|23266.53|23138.53|23265.55|23137.55|10
1630871950000|2021-09-05 19:59:10|23265.58|23137.58|23269.13|23141.13|23269.13|23141.13|23265.46|23137.46|10
1630871960000|2021-09-05 19:59:20|23267.75|23139.75|23269.07|23141.07|23269.07|23141.07|23267.75|23139.75|9
1630871970000|2021-09-05 19:59:30|23270.53|23142.53|23266.63|23138.63|23270.53|23142.53|23266.51|23138.51|10
1630871980000|2021-09-05 19:59:40|23266.39|23138.39|23267.92|23139.92|23267.92|23139.92|23265.38|23137.38|8
1630871990000|2021-09-05 19:59:50|23267.99|23139.99|23267.27|23139.27|23268.39|23140.39|23266.51|23138.51|9
1630872000000|2021-09-05 20:00:00|23268.41|23140.41|23270.15|23142.15|23270.15|23142.15|23266.45|23138.45|10
1630872010000|2021-09-05 20:00:10|23270.12|23142.12|23269.8|23141.8|23272.04|23144.04|23269.21|23141.21|10
1630872020000|2021-09-05 20:00:20|23271.32|23143.32|23271.33|23143.33|23271.33|23143.33|23270.06|23142.06|10
1630872030000|2021-09-05 20:00:30|23271.57|23143.57|23270.49|23142.49|23271.85|23143.85|23270.49|23142.49|9
1630872040000|2021-09-05 20:00:40|23269.9|23141.9|23266.79|23138.79|23270.56|23142.56|23266.75|23138.75|9
1630872050000|2021-09-05 20:00:50|23266.48|23138.48|23263.54|23135.54|23266.48|23138.48|23263.54|23135.54|10
1630872060000|2021-09-05 20:01:00|23263.2|23135.2|23263.04|23135.04|23263.68|23135.68|23261.84|23133.84|10
1630872070000|2021-09-05 20:01:10|23261.7|23133.7|23258.44|23130.44|23261.7|23133.7|23258.44|23130.44|10
1630872080000|2021-09-05 20:01:20|23257.73|23129.73|23255|23127|23259.22|23131.22|23253.64|23125.64|9
1630872090000|2021-09-05 20:01:30|23255.33|23127.33|23253.01|23125.01|23255.33|23127.33|23252.06|23124.06|10
1630872100000|2021-09-05 20:01:40|23253.38|23125.38|23253.77|23125.77|23254.04|23126.04|23252.82|23124.82|10
1630872110000|2021-09-05 20:01:50|23253.75|23125.75|23254.99|23126.99|23254.99|23126.99|23253.63|23125.63|9
1630872120000|2021-09-05 20:02:00|23254.94|23126.94|23255.18|23127.18|23255.18|23127.18|23254.56|23126.56|10
1630872130000|2021-09-05 20:02:10|23255.07|23127.07|23256.09|23128.09|23256.45|23128.45|23254.76|23126.76|10
1630872140000|2021-09-05 20:02:20|23256.37|23128.37|23255.3|23127.3|23256.37|23128.37|23255.25|23127.25|10
1630872150000|2021-09-05 20:02:30|23255.15|23127.15|23254.47|23126.47|23256.03|23128.03|23254.41|23126.41|10
1630872160000|2021-09-05 20:02:40|23253.6|23125.6|23253.08|23125.08|23253.73|23125.73|23252.22|23124.22|10
1630872170000|2021-09-05 20:02:50|23253.63|23125.63|23250.07|23122.07|23255.06|23127.06|23249.28|23121.28|10
1630872180000|2021-09-05 20:03:00|23249.88|23121.88|23246.16|23118.16|23249.88|23121.88|23246.16|23118.16|10
1630872190000|2021-09-05 20:03:10|23245.78|23117.78|23245.51|23117.51|23245.78|23117.78|23244.41|23116.41|10
1630872200000|2021-09-05 20:03:20|23245.19|23117.19|23246.68|23118.68|23246.68|23118.68|23244.19|23116.19|10
1630872210000|2021-09-05 20:03:30|23245.52|23117.52|23241.86|23113.86|23245.52|23117.52|23241.86|23113.86|10
1630872220000|2021-09-05 20:03:40|23241.73|23113.73|23242.59|23114.59|23242.69|23114.69|23241.25|23113.25|10
1630872230000|2021-09-05 20:03:50|23242.28|23114.28|23242.7|23114.7|23243.24|23115.24|23242.22|23114.22|10
1630872240000|2021-09-05 20:04:00|23243.75|23115.75|23246.02|23118.02|23248.71|23120.71|23243.75|23115.75|10
1630872250000|2021-09-05 20:04:10|23245.85|23117.85|23246.7|23118.7|23246.88|23118.88|23245.4|23117.4|10
1630872260000|2021-09-05 20:04:20|23245.47|23117.47|23245.39|23117.39|23245.91|23117.91|23244.76|23116.76|10
1630872270000|2021-09-05 20:04:30|23245|23117|23243.73|23115.73|23245.4|23117.4|23243.56|23115.56|10
1630872280000|2021-09-05 20:04:40|23244.18|23116.18|23245.92|23117.92|23245.96|23117.96|23243.79|23115.79|10
1630872290000|2021-09-05 20:04:50|23246.04|23118.04|23245.26|23117.26|23246.89|23118.89|23244.94|23116.94|10
1630872300000|2021-09-05 20:05:00|23245.15|23117.15|23247.48|23119.48|23248.72|23120.72|23245.15|23117.15|10
1630872310000|2021-09-05 20:05:10|23247.75|23119.75|23249.55|23121.55|23249.64|23121.64|23247|23119|10
1630872320000|2021-09-05 20:05:20|23249.35|23121.35|23250.84|23122.84|23250.84|23122.84|23248.94|23120.94|10
1630872330000|2021-09-05 20:05:30|23251.04|23123.04|23259.01|23131.01|23259.01|23131.01|23251.04|23123.04|10
1630872340000|2021-09-05 20:05:40|23260.94|23132.94|23270.63|23142.63|23270.63|23142.63|23260.56|23132.56|9
1630872350000|2021-09-05 20:05:50|23272.17|23144.17|23269.74|23141.74|23272.17|23144.17|23269.32|23141.32|10
1630872360000|2021-09-05 20:06:00|23269.82|23141.82|23270.84|23142.84|23270.84|23142.84|23268.75|23140.75|10
1630872370000|2021-09-05 20:06:10|23271.64|23143.64|23271.33|23143.33|23274.12|23146.12|23271.33|23143.33|10
1630872380000|2021-09-05 20:06:20|23271.57|23143.57|23271.25|23143.25|23272.12|23144.12|23271.25|23143.25|10
1630872390000|2021-09-05 20:06:30|23270.06|23142.06|23267.1|23139.1|23271.23|23143.23|23267.1|23139.1|9
1630872400000|2021-09-05 20:06:40|23266.96|23138.96|23266.62|23138.62|23267.1|23139.1|23265.38|23137.38|10
1630872410000|2021-09-05 20:06:50|23266.59|23138.59|23263.81|23135.81|23266.59|23138.59|23263.56|23135.56|9
1630872420000|2021-09-05 20:07:00|23264.77|23136.77|23271.15|23143.15|23271.15|23143.15|23264.77|23136.77|10
1630872430000|2021-09-05 20:07:10|23271.5|23143.5|23270.28|23142.28|23271.52|23143.52|23269.85|23141.85|9
1630872440000|2021-09-05 20:07:20|23270.04|23142.04|23272.39|23144.39|23272.89|23144.89|23269.76|23141.76|10
1630872450000|2021-09-05 20:07:30|23272.4|23144.4|23272.23|23144.23|23273.56|23145.56|23271.1|23143.1|10
1630872460000|2021-09-05 20:07:40|23271.15|23143.15|23273.05|23145.05|23273.05|23145.05|23271.15|23143.15|9
1630872470000|2021-09-05 20:07:50|23272.69|23144.69|23270.29|23142.29|23272.69|23144.69|23270.29|23142.29|10
1630872480000|2021-09-05 20:08:00|23270.19|23142.19|23266.44|23138.44|23270.26|23142.26|23266.44|23138.44|10
1630872490000|2021-09-05 20:08:10|23266.78|23138.78|23266.33|23138.33|23266.91|23138.91|23266.18|23138.18|8
1630872500000|2021-09-05 20:08:20|23266.3|23138.3|23266.48|23138.48|23266.79|23138.79|23265.7|23137.7|10
1630872510000|2021-09-05 20:08:30|23265.14|23137.14|23264.65|23136.65|23265.14|23137.14|23263.76|23135.76|10
1630872520000|2021-09-05 20:08:40|23264.81|23136.81|23266.18|23138.18|23266.99|23138.99|23264.81|23136.81|9
1630872530000|2021-09-05 20:08:50|23265.97|23137.97|23267.37|23139.37|23267.61|23139.61|23265.97|23137.97|9
1630872540000|2021-09-05 20:09:00|23267.36|23139.36|23269.48|23141.48|23269.48|23141.48|23267.36|23139.36|9
1630872550000|2021-09-05 20:09:10|23269.88|23141.88|23270.94|23142.94|23270.94|23142.94|23269.88|23141.88|10
1630872560000|2021-09-05 20:09:20|23271.36|23143.36|23272.34|23144.34|23273.22|23145.22|23271.21|23143.21|10
1630872570000|2021-09-05 20:09:30|23272.13|23144.13|23273.88|23145.88|23274.02|23146.02|23271.29|23143.29|10
1630872580000|2021-09-05 20:09:40|23273.34|23145.34|23272.97|23144.97|23273.56|23145.56|23271.75|23143.75|10
1630872590000|2021-09-05 20:09:50|23272.78|23144.78|23276.46|23148.46|23277.34|23149.34|23272.78|23144.78|10
1630872600000|2021-09-05 20:10:00|23276.8|23148.8|23278.53|23150.53|23279.94|23151.94|23276.8|23148.8|10
1630872610000|2021-09-05 20:10:10|23276.63|23148.63|23274.46|23146.46|23276.63|23148.63|23274.46|23146.46|10
1630872620000|2021-09-05 20:10:20|23274.23|23146.23|23269.03|23141.03|23274.23|23146.23|23268.8|23140.8|10
1630872630000|2021-09-05 20:10:30|23269.35|23141.35|23263.01|23135.01|23269.35|23141.35|23263.01|23135.01|10
1630872640000|2021-09-05 20:10:40|23262.95|23134.95|23264.81|23136.81|23264.97|23136.97|23262.9|23134.9|10
1630872650000|2021-09-05 20:10:50|23264.44|23136.44|23264.55|23136.55|23264.55|23136.55|23264.02|23136.02|10
1630872660000|2021-09-05 20:11:00|23264.37|23136.37|23262.68|23134.68|23264.37|23136.37|23262.68|23134.68|10
1630872670000|2021-09-05 20:11:10|23262.76|23134.76|23265.58|23137.58|23265.58|23137.58|23262.76|23134.76|10
1630872680000|2021-09-05 20:11:20|23264.32|23136.32|23265.43|23137.43|23265.5|23137.5|23264.08|23136.08|10
1630872690000|2021-09-05 20:11:30|23264.76|23136.76|23262.44|23134.44|23264.76|23136.76|23262.33|23134.33|10
1630872700000|2021-09-05 20:11:40|23262.16|23134.16|23263.75|23135.75|23263.75|23135.75|23261.4|23133.4|10
1630872710000|2021-09-05 20:11:50|23263.7|23135.7|23264.95|23136.95|23264.95|23136.95|23262.86|23134.86|10
1630872720000|2021-09-05 20:12:00|23265.71|23137.71|23266.48|23138.48|23267.57|23139.57|23265.71|23137.71|9
1630872730000|2021-09-05 20:12:10|23267.97|23139.97|23269.47|23141.47|23269.47|23141.47|23267.72|23139.72|10
1630872740000|2021-09-05 20:12:20|23269.53|23141.53|23273.56|23145.56|23273.56|23145.56|23269.47|23141.47|9
1630872750000|2021-09-05 20:12:30|23273.77|23145.77|23275.57|23147.57|23275.57|23147.57|23272.99|23144.99|10
1630872760000|2021-09-05 20:12:40|23276.42|23148.42|23276.63|23148.63|23276.87|23148.87|23275.48|23147.48|10
1630872770000|2021-09-05 20:12:50|23276.26|23148.26|23278.04|23150.04|23279.08|23151.08|23276.26|23148.26|10
1630872780000|2021-09-05 20:13:00|23277.99|23149.99|23279.01|23151.01|23279.01|23151.01|23277.73|23149.73|10
1630872790000|2021-09-05 20:13:10|23279.02|23151.02|23281.35|23153.35|23281.53|23153.53|23279.02|23151.02|9
1630872800000|2021-09-05 20:13:20|23281.41|23153.41|23279.96|23151.96|23281.89|23153.89|23279.88|23151.88|10
1630872810000|2021-09-05 20:13:30|23282.49|23154.49|23280.28|23152.28|23282.56|23154.56|23279.09|23151.09|10
1630872820000|2021-09-05 20:13:40|23280.32|23152.32|23282.09|23154.09|23282.09|23154.09|23280.29|23152.29|8
1630872830000|2021-09-05 20:13:50|23281.86|23153.86|23282.96|23154.96|23282.96|23154.96|23280.43|23152.43|10
1630872840000|2021-09-05 20:14:00|23282.69|23154.69|23284.65|23156.65|23284.65|23156.65|23282.41|23154.41|10
1630872850000|2021-09-05 20:14:10|23284.93|23156.93|23285.54|23157.54|23285.59|23157.59|23283.47|23155.47|10
1630872860000|2021-09-05 20:14:20|23285.6|23157.6|23286.83|23158.83|23286.85|23158.85|23285.6|23157.6|10
1630872870000|2021-09-05 20:14:30|23287.28|23159.28|23290.85|23162.85|23290.85|23162.85|23287.28|23159.28|10
1630872880000|2021-09-05 20:14:40|23290.84|23162.84|23295.98|23167.98|23296.06|23168.06|23290.84|23162.84|10
1630872890000|2021-09-05 20:14:50|23295.8|23167.8|23294.74|23166.74|23296.34|23168.34|23294.52|23166.52|10
1630872900000|2021-09-05 20:15:00|23294.15|23166.15|23295.76|23167.76|23296.09|23168.09|23294.13|23166.13|10
1630872910000|2021-09-05 20:15:10|23295.86|23167.86|23296.12|23168.12|23297.3|23169.3|23295.61|23167.61|9
1630872920000|2021-09-05 20:15:20|23296.18|23168.18|23293.7|23165.7|23296.42|23168.42|23293.7|23165.7|10
1630872930000|2021-09-05 20:15:30|23293.16|23165.16|23291.67|23163.67|23293.99|23165.99|23291.39|23163.39|9
1630872940000|2021-09-05 20:15:40|23291.72|23163.72|23289.29|23161.29|23292.96|23164.96|23289.29|23161.29|10
1630872950000|2021-09-05 20:15:50|23289.18|23161.18|23286.88|23158.88|23289.21|23161.21|23286.88|23158.88|10
1630872960000|2021-09-05 20:16:00|23287.18|23159.18|23286.54|23158.54|23287.23|23159.23|23286.54|23158.54|9
1630872970000|2021-09-05 20:16:10|23286.03|23158.03|23281.2|23153.2|23286.03|23158.03|23281.2|23153.2|10
1630872980000|2021-09-05 20:16:20|23281.66|23153.66|23280.04|23152.04|23281.86|23153.86|23280.04|23152.04|10
1630872990000|2021-09-05 20:16:30|23280.06|23152.06|23278.95|23150.95|23280.06|23152.06|23278.42|23150.42|9
1630873000000|2021-09-05 20:16:40|23279.72|23151.72|23280.77|23152.77|23280.79|23152.79|23278.79|23150.79|10
1630873010000|2021-09-05 20:16:50|23280.8|23152.8|23276.67|23148.67|23280.8|23152.8|23276.67|23148.67|10
1630873020000|2021-09-05 20:17:00|23276.12|23148.12|23275.07|23147.07|23276.12|23148.12|23274.59|23146.59|9
1630873030000|2021-09-05 20:17:10|23274.9|23146.9|23275.39|23147.39|23275.39|23147.39|23274.33|23146.33|9
1630873040000|2021-09-05 20:17:20|23275.9|23147.9|23277.53|23149.53|23277.53|23149.53|23275.81|23147.81|10
1630873050000|2021-09-05 20:17:30|23278.5|23150.5|23279.18|23151.18|23279.9|23151.9|23278.22|23150.22|10
1630873060000|2021-09-05 20:17:40|23278.8|23150.8|23279.65|23151.65|23280.05|23152.05|23278.19|23150.19|10
1630873070000|2021-09-05 20:17:50|23279.62|23151.62|23279.9|23151.9|23280.31|23152.31|23278.19|23150.19|10
1630873080000|2021-09-05 20:18:00|23279.89|23151.89|23279.32|23151.32|23280.64|23152.64|23278.64|23150.64|10
1630873090000|2021-09-05 20:18:10|23279.24|23151.24|23275.54|23147.54|23279.24|23151.24|23275.54|23147.54|9
1630873100000|2021-09-05 20:18:20|23275.37|23147.37|23274.7|23146.7|23276.17|23148.17|23274.5|23146.5|10
1630873110000|2021-09-05 20:18:30|23274.64|23146.64|23274.27|23146.27|23274.8|23146.8|23272.94|23144.94|10
1630873120000|2021-09-05 20:18:40|23274.28|23146.28|23271.77|23143.77|23274.28|23146.28|23271.77|23143.77|9
1630873130000|2021-09-05 20:18:50|23271.88|23143.88|23269.98|23141.98|23272.11|23144.11|23269.98|23141.98|10
1630873140000|2021-09-05 20:19:00|23269.41|23141.41|23268.51|23140.51|23269.55|23141.55|23268.11|23140.11|10
1630873150000|2021-09-05 20:19:10|23268.61|23140.61|23273.15|23145.15|23273.15|23145.15|23268.61|23140.61|9
1630873160000|2021-09-05 20:19:20|23273.17|23145.17|23278.38|23150.38|23278.38|23150.38|23273.17|23145.17|10
1630873170000|2021-09-05 20:19:30|23278.59|23150.59|23279.65|23151.65|23279.72|23151.72|23278.59|23150.59|10
1630873180000|2021-09-05 20:19:40|23279.99|23151.99|23276.95|23148.95|23279.99|23151.99|23276.95|23148.95|10
1630873190000|2021-09-05 20:19:50|23276.58|23148.58|23277.03|23149.03|23277.03|23149.03|23276.44|23148.44|9
1630873200000|2021-09-05 20:20:00|23277.19|23149.19|23276.06|23148.06|23278.84|23150.84|23276.06|23148.06|10
1630873210000|2021-09-05 20:20:10|23276.41|23148.41|23278.66|23150.66|23279.19|23151.19|23276.41|23148.41|10
1630873220000|2021-09-05 20:20:20|23278.62|23150.62|23281.14|23153.14|23281.14|23153.14|23278.52|23150.52|10
1630873230000|2021-09-05 20:20:30|23281.25|23153.25|23283.34|23155.34|23283.53|23155.53|23281.25|23153.25|9
1630873240000|2021-09-05 20:20:40|23283.3|23155.3|23283.03|23155.03|23283.37|23155.37|23282.41|23154.41|8
1630873250000|2021-09-05 20:20:50|23283.4|23155.4|23282.13|23154.13|23283.4|23155.4|23281.94|23153.94|10
1630873260000|2021-09-05 20:21:00|23282.14|23154.14|23283.21|23155.21|23285.35|23157.35|23282.05|23154.05|10
1630873270000|2021-09-05 20:21:10|23283.05|23155.05|23283.22|23155.22|23283.89|23155.89|23282.62|23154.62|9
1630873280000|2021-09-05 20:21:20|23283.16|23155.16|23283.22|23155.22|23285|23157|23282.98|23154.98|10
1630873290000|2021-09-05 20:21:30|23283.26|23155.26|23283.62|23155.62|23283.62|23155.62|23282.98|23154.98|10
1630873300000|2021-09-05 20:21:40|23283.81|23155.81|23283.76|23155.76|23284.65|23156.65|23282.46|23154.46|10
1630873310000|2021-09-05 20:21:50|23284.99|23156.99|23287.44|23159.44|23287.56|23159.56|23284.99|23156.99|9
1630873320000|2021-09-05 20:22:00|23287.82|23159.82|23294.55|23166.55|23294.55|23166.55|23287.81|23159.81|10
1630873330000|2021-09-05 20:22:10|23294.53|23166.53|23294.54|23166.54|23295.48|23167.48|23293.58|23165.58|10
1630873340000|2021-09-05 20:22:20|23294.44|23166.44|23294.26|23166.26|23294.44|23166.44|23293.23|23165.23|10
1630873350000|2021-09-05 20:22:30|23296.41|23168.41|23299.05|23171.05|23299.25|23171.25|23296.41|23168.41|9
1630873360000|2021-09-05 20:22:40|23298.82|23170.82|23298.28|23170.28|23298.82|23170.82|23297.33|23169.33|10
1630873370000|2021-09-05 20:22:50|23297.79|23169.79|23295.77|23167.77|23297.79|23169.79|23295.05|23167.05|9
1630873380000|2021-09-05 20:23:00|23295.86|23167.86|23292.18|23164.18|23295.86|23167.86|23292.18|23164.18|9
1630873390000|2021-09-05 20:23:10|23292.11|23164.11|23292.41|23164.41|23292.41|23164.41|23291.19|23163.19|10
1630873400000|2021-09-05 20:23:20|23292.63|23164.63|23289.85|23161.85|23292.63|23164.63|23289.8|23161.8|10
1630873410000|2021-09-05 20:23:30|23290.35|23162.35|23289.58|23161.58|23290.35|23162.35|23289.26|23161.26|9
1630873420000|2021-09-05 20:23:40|23290.88|23162.88|23291.34|23163.34|23291.34|23163.34|23289.69|23161.69|9
1630873430000|2021-09-05 20:23:50|23292.01|23164.01|23290.61|23162.61|23292.01|23164.01|23289.17|23161.17|10
1630873440000|2021-09-05 20:24:00|23290.66|23162.66|23292.98|23164.98|23292.98|23164.98|23290.04|23162.04|10
1630873450000|2021-09-05 20:24:10|23293.12|23165.12|23301.51|23173.51|23301.51|23173.51|23293.12|23165.12|10
1630873460000|2021-09-05 20:24:20|23302.52|23174.52|23314.35|23186.35|23314.35|23186.35|23302.45|23174.45|10
1630873470000|2021-09-05 20:24:30|23315.33|23187.33|23316.07|23188.07|23316.07|23188.07|23314.18|23186.18|10
1630873480000|2021-09-05 20:24:40|23316.44|23188.44|23317.29|23189.29|23317.29|23189.29|23316.14|23188.14|10
1630873490000|2021-09-05 20:24:50|23318.41|23190.41|23316.9|23188.9|23318.41|23190.41|23315.78|23187.78|9
1630873500000|2021-09-05 20:25:00|23316.02|23188.02|23316.49|23188.49|23316.49|23188.49|23314.84|23186.84|10
1630873510000|2021-09-05 20:25:10|23318.11|23190.11|23318.64|23190.64|23318.64|23190.64|23316.1|23188.1|10
1630873520000|2021-09-05 20:25:20|23317.92|23189.92|23318.33|23190.33|23320.28|23192.28|23317.92|23189.92|10
1630873530000|2021-09-05 20:25:30|23317.64|23189.64|23313.86|23185.86|23317.64|23189.64|23313.01|23185.01|10
1630873540000|2021-09-05 20:25:40|23312.46|23184.46|23309.42|23181.42|23312.46|23184.46|23309.35|23181.35|10
1630873550000|2021-09-05 20:25:50|23309.63|23181.63|23304.75|23176.75|23310.67|23182.67|23304.75|23176.75|10
1630873560000|2021-09-05 20:26:00|23304.94|23176.94|23304.65|23176.65|23305.6|23177.6|23304.6|23176.6|10
1630873570000|2021-09-05 20:26:10|23303.86|23175.86|23302.53|23174.53|23304.3|23176.3|23302.41|23174.41|10
1630873580000|2021-09-05 20:26:20|23302.79|23174.79|23302.74|23174.74|23302.94|23174.94|23301.54|23173.54|10
1630873590000|2021-09-05 20:26:30|23303.38|23175.38|23299|23171|23303.7|23175.7|23299|23171|10
1630873600000|2021-09-05 20:26:40|23298.19|23170.19|23306.32|23178.32|23306.46|23178.46|23297.93|23169.93|10
1630873610000|2021-09-05 20:26:50|23307.68|23179.68|23307.32|23179.32|23308.18|23180.18|23306.11|23178.11|10
1630873620000|2021-09-05 20:27:00|23307.6|23179.6|23301.44|23173.44|23307.6|23179.6|23301.44|23173.44|10
1630873630000|2021-09-05 20:27:10|23299.74|23171.74|23295.28|23167.28|23299.74|23171.74|23295.28|23167.28|10
1630873640000|2021-09-05 20:27:20|23296.84|23168.84|23296.1|23168.1|23298.49|23170.49|23296.02|23168.02|10
1630873650000|2021-09-05 20:27:30|23295.91|23167.91|23295.72|23167.72|23296.92|23168.92|23295.33|23167.33|10
1630873660000|2021-09-05 20:27:40|23295.88|23167.88|23294.47|23166.47|23297.36|23169.36|23294.47|23166.47|10
1630873670000|2021-09-05 20:27:50|23294.29|23166.29|23292.3|23164.3|23294.29|23166.29|23292.13|23164.13|10
1630873680000|2021-09-05 20:28:00|23291.73|23163.73|23290.95|23162.95|23292.12|23164.12|23290.95|23162.95|10
1630873690000|2021-09-05 20:28:10|23291.15|23163.15|23292.87|23164.87|23293.77|23165.77|23291.15|23163.15|10
1630873700000|2021-09-05 20:28:20|23293.36|23165.36|23295.78|23167.78|23296.34|23168.34|23293.36|23165.36|10
1630873710000|2021-09-05 20:28:30|23295.1|23167.1|23304.15|23176.15|23304.15|23176.15|23295.07|23167.07|10
1630873720000|2021-09-05 20:28:40|23304.63|23176.63|23305.02|23177.02|23305.64|23177.64|23304.44|23176.44|10
1630873730000|2021-09-05 20:28:50|23306.25|23178.25|23311.71|23183.71|23311.71|23183.71|23305.06|23177.06|10
1630873740000|2021-09-05 20:29:00|23313.51|23185.51|23318.17|23190.17|23319.62|23191.62|23313.51|23185.51|10
1630873750000|2021-09-05 20:29:10|23317.9|23189.9|23317.25|23189.25|23317.92|23189.92|23316.96|23188.96|10
1630873760000|2021-09-05 20:29:20|23316.58|23188.58|23314.89|23186.89|23316.58|23188.58|23314.89|23186.89|10
1630873770000|2021-09-05 20:29:30|23314.94|23186.94|23314.14|23186.14|23314.99|23186.99|23314.08|23186.08|10
1630873780000|2021-09-05 20:29:40|23314.34|23186.34|23314.21|23186.21|23314.49|23186.49|23314|23186|8
1630873790000|2021-09-05 20:29:50|23314.49|23186.49|23317.28|23189.28|23319.31|23191.31|23314.07|23186.07|10
1630873800000|2021-09-05 20:30:00|23317.17|23189.17|23318.25|23190.25|23318.25|23190.25|23316.51|23188.51|10
1630873810000|2021-09-05 20:30:10|23318.3|23190.3|23317.23|23189.23|23318.3|23190.3|23317.07|23189.07|10
1630873820000|2021-09-05 20:30:20|23317.44|23189.44|23318.15|23190.15|23319.1|23191.1|23317.44|23189.44|9
1630873830000|2021-09-05 20:30:30|23318.41|23190.41|23318.13|23190.13|23319.73|23191.73|23318.08|23190.08|9
1630873840000|2021-09-05 20:30:40|23317.85|23189.85|23321.62|23193.62|23321.75|23193.75|23317.85|23189.85|10
1630873850000|2021-09-05 20:30:50|23321.59|23193.59|23323.3|23195.3|23323.3|23195.3|23321.59|23193.59|10
1630873860000|2021-09-05 20:31:00|23322.42|23194.42|23323.31|23195.31|23323.31|23195.31|23321.6|23193.6|10
1630873870000|2021-09-05 20:31:10|23323.64|23195.64|23323.45|23195.45|23323.93|23195.93|23322.01|23194.01|10
1630873880000|2021-09-05 20:31:20|23321.95|23193.95|23323.06|23195.06|23324.13|23196.13|23321.95|23193.95|10
1630873890000|2021-09-05 20:31:30|23321.57|23193.57|23321.69|23193.69|23322.01|23194.01|23320.9|23192.9|10
1630873900000|2021-09-05 20:31:40|23321.22|23193.22|23319.64|23191.64|23321.61|23193.61|23319.64|23191.64|10
1630873910000|2021-09-05 20:31:50|23318.91|23190.91|23319.49|23191.49|23319.49|23191.49|23318.31|23190.31|9
1630873920000|2021-09-05 20:32:00|23318.54|23190.54|23319.53|23191.53|23319.53|23191.53|23318.54|23190.54|9
1630873930000|2021-09-05 20:32:10|23319.17|23191.17|23319.65|23191.65|23321.02|23193.02|23318.06|23190.06|10
1630873940000|2021-09-05 20:32:20|23319.27|23191.27|23318.52|23190.52|23320.64|23192.64|23318.49|23190.49|10
1630873950000|2021-09-05 20:32:30|23318.19|23190.19|23317.94|23189.94|23320.29|23192.29|23317.94|23189.94|10
1630873960000|2021-09-05 20:32:40|23318.04|23190.04|23320.5|23192.5|23320.5|23192.5|23317.84|23189.84|10
1630873970000|2021-09-05 20:32:50|23321.13|23193.13|23320.54|23192.54|23321.71|23193.71|23319.36|23191.36|10
1630873980000|2021-09-05 20:33:00|23320.68|23192.68|23318.99|23190.99|23321.15|23193.15|23318.99|23190.99|10
1630873990000|2021-09-05 20:33:10|23319.1|23191.1|23322.03|23194.03|23322.33|23194.33|23318.85|23190.85|10
1630874000000|2021-09-05 20:33:20|23322.15|23194.15|23323.19|23195.19|23323.19|23195.19|23321.96|23193.96|10
1630874010000|2021-09-05 20:33:30|23323.57|23195.57|23323.81|23195.81|23323.84|23195.84|23323.04|23195.04|10
1630874020000|2021-09-05 20:33:40|23323.61|23195.61|23323.88|23195.88|23325|23197|23323.43|23195.43|10
1630874030000|2021-09-05 20:33:50|23323.82|23195.82|23324.03|23196.03|23324.97|23196.97|23323.82|23195.82|10
1630874040000|2021-09-05 20:34:00|23324.14|23196.14|23322.59|23194.59|23324.3|23196.3|23322.25|23194.25|10
1630874050000|2021-09-05 20:34:10|23322.56|23194.56|23323.21|23195.21|23324.07|23196.07|23322.3|23194.3|10
1630874060000|2021-09-05 20:34:20|23323.01|23195.01|23322.04|23194.04|23323.09|23195.09|23321.97|23193.97|9
1630874070000|2021-09-05 20:34:30|23321.88|23193.88|23324.74|23196.74|23324.74|23196.74|23321.88|23193.88|10
1630874080000|2021-09-05 20:34:40|23325.09|23197.09|23323.8|23195.8|23325.2|23197.2|23323.8|23195.8|9
1630874090000|2021-09-05 20:34:50|23323.78|23195.78|23319.18|23191.18|23323.78|23195.78|23319.18|23191.18|9
1630874100000|2021-09-05 20:35:00|23319.36|23191.36|23317.49|23189.49|23319.54|23191.54|23317.49|23189.49|10
1630874110000|2021-09-05 20:35:10|23317.41|23189.41|23317.27|23189.27|23319.14|23191.14|23317.27|23189.27|10
1630874120000|2021-09-05 20:35:20|23317.52|23189.52|23316.35|23188.35|23317.57|23189.57|23316.33|23188.33|10
1630874130000|2021-09-05 20:35:30|23316.27|23188.27|23317.67|23189.67|23317.67|23189.67|23316.27|23188.27|10
1630874140000|2021-09-05 20:35:40|23317.69|23189.69|23322.45|23194.45|23322.45|23194.45|23317.69|23189.69|9
1630874150000|2021-09-05 20:35:50|23323.01|23195.01|23323.45|23195.45|23323.77|23195.77|23322.97|23194.97|10
1630874160000|2021-09-05 20:36:00|23323.82|23195.82|23323.36|23195.36|23324.05|23196.05|23322.64|23194.64|10
1630874170000|2021-09-05 20:36:10|23323.58|23195.58|23325.95|23197.95|23325.95|23197.95|23323.58|23195.58|10
1630874180000|2021-09-05 20:36:20|23325.65|23197.65|23326.92|23198.92|23326.92|23198.92|23325|23197|10
1630874190000|2021-09-05 20:36:30|23327.13|23199.13|23329.1|23201.1|23329.35|23201.35|23327.13|23199.13|10
1630874200000|2021-09-05 20:36:40|23329.33|23201.33|23327.42|23199.42|23329.33|23201.33|23327.42|23199.42|10
1630874210000|2021-09-05 20:36:50|23327.49|23199.49|23326.99|23198.99|23327.49|23199.49|23326.79|23198.79|10
1630874220000|2021-09-05 20:37:00|23326.87|23198.87|23329.75|23201.75|23329.75|23201.75|23326.87|23198.87|10
1630874230000|2021-09-05 20:37:10|23329.78|23201.78|23331.84|23203.84|23333.24|23205.24|23329.78|23201.78|10
1630874240000|2021-09-05 20:37:20|23331.77|23203.77|23332.92|23204.92|23333.29|23205.29|23331.61|23203.61|10
1630874250000|2021-09-05 20:37:30|23332.94|23204.94|23333.55|23205.55|23334.06|23206.06|23332.94|23204.94|10
1630874260000|2021-09-05 20:37:40|23333.37|23205.37|23335.12|23207.12|23335.41|23207.41|23333.16|23205.16|10
1630874270000|2021-09-05 20:37:50|23338.07|23210.07|23338.84|23210.84|23341.11|23213.11|23337.93|23209.93|10
1630874280000|2021-09-05 20:38:00|23338.35|23210.35|23337.05|23209.05|23338.35|23210.35|23337.05|23209.05|10
1630874290000|2021-09-05 20:38:10|23337.12|23209.12|23335.03|23207.03|23337.51|23209.51|23335.03|23207.03|10
1630874300000|2021-09-05 20:38:20|23335.07|23207.07|23330.53|23202.53|23335.2|23207.2|23330.53|23202.53|10
1630874310000|2021-09-05 20:38:30|23329.45|23201.45|23330.16|23202.16|23330.61|23202.61|23329.27|23201.27|9
1630874320000|2021-09-05 20:38:40|23330|23202|23323.45|23195.45|23330|23202|23323.45|23195.45|10
1630874330000|2021-09-05 20:38:50|23323.1|23195.1|23324.31|23196.31|23324.41|23196.41|23322.68|23194.68|10
1630874340000|2021-09-05 20:39:00|23323.14|23195.14|23319.13|23191.13|23323.81|23195.81|23318.95|23190.95|9
1630874350000|2021-09-05 20:39:10|23318.06|23190.06|23315.81|23187.81|23318.06|23190.06|23315.81|23187.81|10
1630874360000|2021-09-05 20:39:20|23316.09|23188.09|23315.98|23187.98|23316.09|23188.09|23314.68|23186.68|10
1630874370000|2021-09-05 20:39:30|23316.17|23188.17|23315.16|23187.16|23316.57|23188.57|23315.12|23187.12|9
1630874380000|2021-09-05 20:39:40|23314.58|23186.58|23313.18|23185.18|23314.58|23186.58|23312.86|23184.86|9
1630874390000|2021-09-05 20:39:50|23312.85|23184.85|23317.02|23189.02|23317.19|23189.19|23312.85|23184.85|10
1630874400000|2021-09-05 20:40:00|23318.19|23190.19|23316.55|23188.55|23318.19|23190.19|23316.4|23188.4|10
1630874410000|2021-09-05 20:40:10|23316.38|23188.38|23315.53|23187.53|23317.83|23189.83|23315.53|23187.53|9
1630874420000|2021-09-05 20:40:20|23314.61|23186.61|23311.49|23183.49|23314.77|23186.77|23311.49|23183.49|10
1630874430000|2021-09-05 20:40:30|23311.64|23183.64|23313.35|23185.35|23313.36|23185.36|23311.64|23183.64|10
1630874440000|2021-09-05 20:40:40|23313.86|23185.86|23315.16|23187.16|23316.11|23188.11|23313.14|23185.14|10
1630874450000|2021-09-05 20:40:50|23314.24|23186.24|23315.42|23187.42|23315.42|23187.42|23314.09|23186.09|10
1630874460000|2021-09-05 20:41:00|23315.16|23187.16|23315.98|23187.98|23316.77|23188.77|23315.14|23187.14|10
1630874470000|2021-09-05 20:41:10|23316.52|23188.52|23315.95|23187.95|23316.52|23188.52|23314.43|23186.43|9
1630874480000|2021-09-05 20:41:20|23315.27|23187.27|23315.67|23187.67|23315.67|23187.67|23313.42|23185.42|10
1630874490000|2021-09-05 20:41:30|23314.16|23186.16|23315.74|23187.74|23317.7|23189.7|23314.02|23186.02|10
1630874500000|2021-09-05 20:41:40|23315.96|23187.96|23314.98|23186.98|23316.18|23188.18|23314.33|23186.33|10
1630874510000|2021-09-05 20:41:50|23313.58|23185.58|23314.91|23186.91|23315.27|23187.27|23313.36|23185.36|10
1630874520000|2021-09-05 20:42:00|23314.88|23186.88|23314.48|23186.48|23315.12|23187.12|23314.48|23186.48|10
1630874530000|2021-09-05 20:42:10|23314.42|23186.42|23316.58|23188.58|23316.58|23188.58|23314.04|23186.04|10
1630874540000|2021-09-05 20:42:20|23316.51|23188.51|23315.74|23187.74|23316.96|23188.96|23315.74|23187.74|10
1630874550000|2021-09-05 20:42:30|23316.99|23188.99|23316.98|23188.98|23317.3|23189.3|23316.97|23188.97|10
1630874560000|2021-09-05 20:42:40|23316.47|23188.47|23312.95|23184.95|23316.47|23188.47|23312.95|23184.95|10
1630874570000|2021-09-05 20:42:50|23313.27|23185.27|23312.7|23184.7|23314.61|23186.61|23312.17|23184.17|10
1630874580000|2021-09-05 20:43:00|23312.82|23184.82|23312.52|23184.52|23313.58|23185.58|23312.21|23184.21|10
1630874590000|2021-09-05 20:43:10|23312.43|23184.43|23311.08|23183.08|23312.43|23184.43|23310.66|23182.66|9
1630874600000|2021-09-05 20:43:20|23310.85|23182.85|23312.5|23184.5|23312.92|23184.92|23310.85|23182.85|10
1630874610000|2021-09-05 20:43:30|23312.64|23184.64|23314.63|23186.63|23314.63|23186.63|23311.65|23183.65|10
1630874620000|2021-09-05 20:43:40|23315.76|23187.76|23320.58|23192.58|23320.68|23192.68|23315.76|23187.76|10
1630874630000|2021-09-05 20:43:50|23320.24|23192.24|23320.28|23192.28|23320.53|23192.53|23320.08|23192.08|10
1630874640000|2021-09-05 20:44:00|23320.8|23192.8|23319.74|23191.74|23320.87|23192.87|23319.35|23191.35|10
1630874650000|2021-09-05 20:44:10|23319.1|23191.1|23321.46|23193.46|23322.17|23194.17|23319.1|23191.1|10
1630874660000|2021-09-05 20:44:20|23321.66|23193.66|23327.07|23199.07|23327.07|23199.07|23321.26|23193.26|10
1630874670000|2021-09-05 20:44:30|23327.25|23199.25|23328.48|23200.48|23329.67|23201.67|23327.25|23199.25|10
1630874680000|2021-09-05 20:44:40|23328.21|23200.21|23328.68|23200.68|23329.74|23201.74|23327.29|23199.29|10
1630874690000|2021-09-05 20:44:50|23328.93|23200.93|23328.7|23200.7|23329.23|23201.23|23328.68|23200.68|10
1630874700000|2021-09-05 20:45:00|23328.45|23200.45|23326.91|23198.91|23328.78|23200.78|23326.14|23198.14|10
1630874710000|2021-09-05 20:45:10|23327.06|23199.06|23328.37|23200.37|23329.02|23201.02|23326.64|23198.64|10
1630874720000|2021-09-05 20:45:20|23328.35|23200.35|23326.68|23198.68|23328.35|23200.35|23326.68|23198.68|9
1630874730000|2021-09-05 20:45:30|23328.16|23200.16|23323.27|23195.27|23328.32|23200.32|23323.27|23195.27|10
1630874740000|2021-09-05 20:45:40|23322.28|23194.28|23316.07|23188.07|23322.28|23194.28|23316.07|23188.07|10
1630874750000|2021-09-05 20:45:50|23315.35|23187.35|23316.93|23188.93|23317.08|23189.08|23315.35|23187.35|10
1630874760000|2021-09-05 20:46:00|23317.5|23189.5|23316.8|23188.8|23317.82|23189.82|23316.41|23188.41|10
1630874770000|2021-09-05 20:46:10|23317.33|23189.33|23318.14|23190.14|23318.4|23190.4|23317.33|23189.33|10
1630874780000|2021-09-05 20:46:20|23318.07|23190.07|23318.43|23190.43|23320.8|23192.8|23317.97|23189.97|10
1630874790000|2021-09-05 20:46:30|23318.03|23190.03|23317.21|23189.21|23318.35|23190.35|23317.21|23189.21|10
1630874800000|2021-09-05 20:46:40|23317.25|23189.25|23316.57|23188.57|23317.74|23189.74|23316.18|23188.18|10
1630874810000|2021-09-05 20:46:50|23316.9|23188.9|23319.2|23191.2|23319.65|23191.65|23316.9|23188.9|10
1630874820000|2021-09-05 20:47:00|23318.75|23190.75|23321.35|23193.35|23321.85|23193.85|23318.75|23190.75|10
1630874830000|2021-09-05 20:47:10|23321.34|23193.34|23327.43|23199.43|23327.43|23199.43|23321.34|23193.34|10
1630874840000|2021-09-05 20:47:20|23328.53|23200.53|23329.12|23201.12|23329.12|23201.12|23327.43|23199.43|10
1630874850000|2021-09-05 20:47:30|23328.99|23200.99|23328.32|23200.32|23329.87|23201.87|23327.51|23199.51|10
1630874860000|2021-09-05 20:47:40|23328.71|23200.71|23328.84|23200.84|23331.09|23203.09|23328.71|23200.71|10
1630874870000|2021-09-05 20:47:50|23329.34|23201.34|23327.29|23199.29|23329.87|23201.87|23327.29|23199.29|10
1630874880000|2021-09-05 20:48:00|23325.7|23197.7|23325.03|23197.03|23325.98|23197.98|23324.84|23196.84|10
1630874890000|2021-09-05 20:48:10|23325.63|23197.63|23325.1|23197.1|23325.66|23197.66|23324.72|23196.72|10
1630874900000|2021-09-05 20:48:20|23325.19|23197.19|23323.09|23195.09|23325.72|23197.72|23323.09|23195.09|10
1630874910000|2021-09-05 20:48:30|23323.15|23195.15|23322.97|23194.97|23323.9|23195.9|23321.28|23193.28|10
1630874920000|2021-09-05 20:48:40|23323.05|23195.05|23321.37|23193.37|23323.59|23195.59|23321.37|23193.37|10
1630874930000|2021-09-05 20:48:50|23321.24|23193.24|23321.94|23193.94|23321.94|23193.94|23320.48|23192.48|10
1630874940000|2021-09-05 20:49:00|23322.47|23194.47|23321.21|23193.21|23322.85|23194.85|23321.21|23193.21|7
1630874950000|2021-09-05 20:49:10|23321.24|23193.24|23321.23|23193.23|23321.59|23193.59|23319.92|23191.92|10
1630874960000|2021-09-05 20:49:20|23321.37|23193.37|23320.4|23192.4|23321.72|23193.72|23320.3|23192.3|10
1630874970000|2021-09-05 20:49:30|23320.25|23192.25|23320.54|23192.54|23321.89|23193.89|23320.25|23192.25|10
1630874980000|2021-09-05 20:49:40|23320.7|23192.7|23317.77|23189.77|23321.06|23193.06|23317.77|23189.77|10
1630874990000|2021-09-05 20:49:50|23317.61|23189.61|23319.16|23191.16|23319.28|23191.28|23317.61|23189.61|10
1630875000000|2021-09-05 20:50:00|23319.4|23191.4|23320.32|23192.32|23320.42|23192.42|23319.4|23191.4|10
1630875010000|2021-09-05 20:50:10|23320.42|23192.42|23320.94|23192.94|23320.94|23192.94|23319.34|23191.34|10
1630875020000|2021-09-05 20:50:20|23320.29|23192.29|23320.14|23192.14|23320.47|23192.47|23319.55|23191.55|10
1630875030000|2021-09-05 20:50:30|23320.21|23192.21|23320.52|23192.52|23320.52|23192.52|23319.61|23191.61|10
1630875040000|2021-09-05 20:50:40|23320.86|23192.86|23318.83|23190.83|23320.94|23192.94|23318.83|23190.83|10
1630875050000|2021-09-05 20:50:50|23319.15|23191.15|23317.94|23189.94|23319.15|23191.15|23317.45|23189.45|10
1630875060000|2021-09-05 20:51:00|23317.66|23189.66|23319.2|23191.2|23319.44|23191.44|23317.46|23189.46|10
1630875070000|2021-09-05 20:51:10|23319.53|23191.53|23318.42|23190.42|23319.64|23191.64|23318.42|23190.42|10
1630875080000|2021-09-05 20:51:20|23317.78|23189.78|23318.26|23190.26|23318.39|23190.39|23317.78|23189.78|10
1630875090000|2021-09-05 20:51:30|23318.39|23190.39|23318.42|23190.42|23318.74|23190.74|23317.97|23189.97|10
1630875100000|2021-09-05 20:51:40|23319.53|23191.53|23319.22|23191.22|23320.09|23192.09|23319.21|23191.21|10
1630875110000|2021-09-05 20:51:50|23319.26|23191.26|23318.74|23190.74|23319.26|23191.26|23318.6|23190.6|9
1630875120000|2021-09-05 20:52:00|23318.08|23190.08|23317.74|23189.74|23318.43|23190.43|23316.39|23188.39|10
1630875130000|2021-09-05 20:52:10|23317.54|23189.54|23316.66|23188.66|23317.57|23189.57|23315.79|23187.79|9
1630875140000|2021-09-05 20:52:20|23316.59|23188.59|23317.38|23189.38|23317.38|23189.38|23316.39|23188.39|10
1630875150000|2021-09-05 20:52:30|23317.06|23189.06|23318.54|23190.54|23318.54|23190.54|23316.61|23188.61|8
1630875160000|2021-09-05 20:52:40|23318.48|23190.48|23329.05|23201.05|23329.05|23201.05|23318.48|23190.48|10
1630875170000|2021-09-05 20:52:50|23331.91|23203.91|23335.25|23207.25|23336.82|23208.82|23331.91|23203.91|10
1630875180000|2021-09-05 20:53:00|23334.07|23206.07|23353.43|23225.43|23353.43|23225.43|23331.51|23203.51|10
1630875190000|2021-09-05 20:53:10|23352.35|23224.35|23361.57|23233.57|23364.2|23236.2|23350.24|23222.24|10
1630875200000|2021-09-05 20:53:20|23361.47|23233.47|23366.04|23238.04|23368.72|23240.72|23361.47|23233.47|10
1630875210000|2021-09-05 20:53:30|23367.03|23239.03|23383.37|23255.37|23385|23257|23364.98|23236.98|10
1630875220000|2021-09-05 20:53:40|23390.33|23262.33|23400.12|23272.12|23408.61|23280.61|23390.33|23262.33|10
1630875230000|2021-09-05 20:53:50|23418.09|23290.09|23440.91|23312.91|23443.41|23315.41|23418.09|23290.09|10
1630875240000|2021-09-05 20:54:00|23441.61|23313.61|23440.24|23312.24|23444.09|23316.09|23434.63|23306.63|10
1630875250000|2021-09-05 20:54:10|23444.11|23316.11|23463.7|23335.7|23463.7|23335.7|23444.11|23316.11|10
1630875260000|2021-09-05 20:54:20|23461.2|23333.2|23458.63|23330.63|23466.48|23338.48|23458.63|23330.63|10
1630875270000|2021-09-05 20:54:30|23457.8|23329.8|23472.42|23344.42|23472.42|23344.42|23456.13|23328.13|10
1630875280000|2021-09-05 20:54:40|23474.51|23346.51|23474.18|23346.18|23475.99|23347.99|23472.16|23344.16|10
1630875290000|2021-09-05 20:54:50|23475.07|23347.07|23474.41|23346.41|23475.8|23347.8|23472.51|23344.51|10
1630875300000|2021-09-05 20:55:00|23474.81|23346.81|23476.26|23348.26|23478.23|23350.23|23473.93|23345.93|10
1630875310000|2021-09-05 20:55:10|23475.54|23347.54|23477.43|23349.43|23477.63|23349.63|23474.16|23346.16|10
1630875320000|2021-09-05 20:55:20|23478.18|23350.18|23481.47|23353.47|23481.47|23353.47|23474.38|23346.38|10
1630875330000|2021-09-05 20:55:30|23479.2|23351.2|23478.81|23350.81|23479.2|23351.2|23473.39|23345.39|10
1630875340000|2021-09-05 20:55:40|23483.93|23355.93|23485.46|23357.46|23488.82|23360.82|23483.73|23355.73|10
1630875350000|2021-09-05 20:55:50|23486|23358|23481.59|23353.59|23486|23358|23481.45|23353.45|10
1630875360000|2021-09-05 20:56:00|23483.83|23355.83|23488.13|23360.13|23488.13|23360.13|23483.83|23355.83|10
1630875370000|2021-09-05 20:56:10|23488.88|23360.88|23489.04|23361.04|23489.09|23361.09|23486.89|23358.89|10
1630875380000|2021-09-05 20:56:20|23489.55|23361.55|23497.63|23369.63|23497.63|23369.63|23489.55|23361.55|10
1630875390000|2021-09-05 20:56:30|23499.11|23371.11|23507.68|23379.68|23507.68|23379.68|23499.11|23371.11|10
1630875400000|2021-09-05 20:56:40|23507.51|23379.51|23507.9|23379.9|23507.9|23379.9|23504.08|23376.08|10
1630875410000|2021-09-05 20:56:50|23509.5|23381.5|23513.02|23385.02|23513.11|23385.11|23509.5|23381.5|10
1630875420000|2021-09-05 20:57:00|23512.91|23384.91|23513.45|23385.45|23514.38|23386.38|23512.42|23384.42|10
1630875430000|2021-09-05 20:57:10|23512.31|23384.31|23507.49|23379.49|23512.31|23384.31|23506.95|23378.95|10
1630875440000|2021-09-05 20:57:20|23508.83|23380.83|23506.58|23378.58|23510.13|23382.13|23506.58|23378.58|10
1630875450000|2021-09-05 20:57:30|23508.69|23380.69|23507.03|23379.03|23511.34|23383.34|23507.03|23379.03|10
1630875460000|2021-09-05 20:57:40|23506.67|23378.67|23502.46|23374.46|23508.17|23380.17|23502.46|23374.46|9
1630875470000|2021-09-05 20:57:50|23502.37|23374.37|23503.26|23375.26|23504.95|23376.95|23501.75|23373.75|10
1630875480000|2021-09-05 20:58:00|23506.76|23378.76|23524.82|23396.82|23524.82|23396.82|23505.31|23377.31|10
1630875490000|2021-09-05 20:58:10|23525.2|23397.2|23519.62|23391.62|23525.75|23397.75|23519.62|23391.62|10
1630875500000|2021-09-05 20:58:20|23518.12|23390.12|23528.28|23400.28|23528.28|23400.28|23516.57|23388.57|10
1630875510000|2021-09-05 20:58:30|23531.63|23403.63|23539.23|23411.23|23539.37|23411.37|23531.63|23403.63|10
1630875520000|2021-09-05 20:58:40|23539.37|23411.37|23537.98|23409.98|23542.42|23414.42|23537.98|23409.98|10
1630875530000|2021-09-05 20:58:50|23537.96|23409.96|23548.66|23420.66|23548.68|23420.68|23537.35|23409.35|10
1630875540000|2021-09-05 20:59:00|23549.98|23421.98|23550.25|23422.25|23550.25|23422.25|23547.43|23419.43|10
1630875550000|2021-09-05 20:59:10|23549.89|23421.89|23556.16|23428.16|23558.11|23430.11|23549.89|23421.89|10
1630875560000|2021-09-05 20:59:20|23556.11|23428.11|23550.07|23422.07|23556.11|23428.11|23550.07|23422.07|10
1630875570000|2021-09-05 20:59:30|23549.92|23421.92|23545.48|23417.48|23550.35|23422.35|23545.48|23417.48|10
1630875580000|2021-09-05 20:59:40|23545.18|23417.18|23547.73|23419.73|23547.73|23419.73|23544.75|23416.75|10
1630875590000|2021-09-05 20:59:50|23548.1|23420.1|23539.15|23411.15|23548.1|23420.1|23539.15|23411.15|10
1630875600000|2021-09-05 21:00:00|23539.38|23411.38|23540.12|23412.12|23542.26|23414.26|23539.08|23411.08|9
1630875610000|2021-09-05 21:00:10|23539.76|23411.76|23541.44|23413.44|23541.7|23413.7|23538.51|23410.51|10
1630875620000|2021-09-05 21:00:20|23545.95|23417.95|23556.28|23428.28|23556.28|23428.28|23545.95|23417.95|10
1630875630000|2021-09-05 21:00:30|23556.58|23428.58|23580.16|23452.16|23580.16|23452.16|23556.58|23428.58|10
1630875640000|2021-09-05 21:00:40|23580.81|23452.81|23580.61|23452.61|23580.91|23452.91|23579.93|23451.93|10
1630875650000|2021-09-05 21:00:50|23583.04|23455.04|23584.03|23456.03|23585.16|23457.16|23582.65|23454.65|10
1630875660000|2021-09-05 21:01:00|23584.45|23456.45|23589.7|23461.7|23589.7|23461.7|23583.2|23455.2|10
1630875670000|2021-09-05 21:01:10|23589.49|23461.49|23583.56|23455.56|23593.13|23465.13|23583.56|23455.56|10
1630875680000|2021-09-05 21:01:20|23583.44|23455.44|23588.09|23460.09|23588.09|23460.09|23582.31|23454.31|10
1630875690000|2021-09-05 21:01:30|23588.41|23460.41|23594.45|23466.45|23594.66|23466.66|23588.41|23460.41|10
1630875700000|2021-09-05 21:01:40|23595.02|23467.02|23591.61|23463.61|23597.79|23469.79|23591.61|23463.61|10
1630875710000|2021-09-05 21:01:50|23594.73|23466.73|23593.92|23465.92|23594.73|23466.73|23592.88|23464.88|10
1630875720000|2021-09-05 21:02:00|23592.86|23464.86|23593.8|23465.8|23593.88|23465.88|23590.39|23462.39|10
1630875730000|2021-09-05 21:02:10|23594.76|23466.76|23591.89|23463.89|23596.43|23468.43|23591.89|23463.89|10
1630875740000|2021-09-05 21:02:20|23592.85|23464.85|23585.13|23457.13|23592.85|23464.85|23585.13|23457.13|10
1630875750000|2021-09-05 21:02:30|23584.8|23456.8|23576.24|23448.24|23584.8|23456.8|23576.11|23448.11|10
1630875760000|2021-09-05 21:02:40|23574.77|23446.77|23568.34|23440.34|23574.77|23446.77|23567.52|23439.52|10
1630875770000|2021-09-05 21:02:50|23568.9|23440.9|23561.35|23433.35|23569.9|23441.9|23559.55|23431.55|10
1630875780000|2021-09-05 21:03:00|23555.12|23427.12|23544.92|23416.92|23555.12|23427.12|23542.44|23414.44|10
1630875790000|2021-09-05 21:03:10|23543.34|23415.34|23522.33|23394.33|23543.34|23415.34|23521.11|23393.11|10
1630875800000|2021-09-05 21:03:20|23522.15|23394.15|23522.53|23394.53|23522.67|23394.67|23518.18|23390.18|10
1630875810000|2021-09-05 21:03:30|23522.63|23394.63|23513.85|23385.85|23523.89|23395.89|23512.12|23384.12|10
1630875820000|2021-09-05 21:03:40|23513.61|23385.61|23514.1|23386.1|23514.1|23386.1|23511.93|23383.93|9
1630875830000|2021-09-05 21:03:50|23512.23|23384.23|23512.45|23384.45|23512.66|23384.66|23512.02|23384.02|9
1630875840000|2021-09-05 21:04:00|23513.04|23385.04|23511.39|23383.39|23513.04|23385.04|23511.39|23383.39|9
1630875850000|2021-09-05 21:04:10|23510.8|23382.8|23507.3|23379.3|23511.37|23383.37|23506.55|23378.55|10
1630875860000|2021-09-05 21:04:20|23504.67|23376.67|23504.18|23376.18|23504.67|23376.67|23502.44|23374.44|10
1630875870000|2021-09-05 21:04:30|23504.51|23376.51|23508.23|23380.23|23508.23|23380.23|23504.51|23376.51|10
1630875880000|2021-09-05 21:04:40|23510.03|23382.03|23519.9|23391.9|23519.9|23391.9|23510.03|23382.03|10
1630875890000|2021-09-05 21:04:50|23520.85|23392.85|23528.93|23400.93|23528.93|23400.93|23520.66|23392.66|10
1630875900000|2021-09-05 21:05:00|23529.19|23401.19|23534.1|23406.1|23534.1|23406.1|23529.19|23401.19|10
1630875910000|2021-09-05 21:05:10|23536.65|23408.65|23533.66|23405.66|23536.65|23408.65|23533.66|23405.66|10
1630875920000|2021-09-05 21:05:20|23535.75|23407.75|23540|23412|23540.46|23412.46|23535.74|23407.74|10
1630875930000|2021-09-05 21:05:30|23542.94|23414.94|23545.67|23417.67|23545.7|23417.7|23541.67|23413.67|10
1630875940000|2021-09-05 21:05:40|23545.62|23417.62|23549.54|23421.54|23549.54|23421.54|23545.62|23417.62|10
1630875950000|2021-09-05 21:05:50|23550.66|23422.66|23555.6|23427.6|23555.76|23427.76|23550.1|23422.1|10
1630875960000|2021-09-05 21:06:00|23556.49|23428.49|23563.02|23435.02|23563.02|23435.02|23556.49|23428.49|10
1630875970000|2021-09-05 21:06:10|23563.88|23435.88|23567.34|23439.34|23567.34|23439.34|23563.87|23435.87|10
1630875980000|2021-09-05 21:06:20|23565.58|23437.58|23570.42|23442.42|23570.42|23442.42|23565.27|23437.27|10
1630875990000|2021-09-05 21:06:30|23571.52|23443.52|23580.02|23452.02|23580.02|23452.02|23570.32|23442.32|10
1630876000000|2021-09-05 21:06:40|23579.94|23451.94|23578.66|23450.66|23581.06|23453.06|23577.67|23449.67|10
1630876010000|2021-09-05 21:06:50|23578.59|23450.59|23577.73|23449.73|23579.85|23451.85|23577.64|23449.64|10
1630876020000|2021-09-05 21:07:00|23579|23451|23576.73|23448.73|23579|23451|23576.5|23448.5|10
1630876030000|2021-09-05 21:07:10|23576.8|23448.8|23578.47|23450.47|23578.61|23450.61|23576.21|23448.21|9
1630876040000|2021-09-05 21:07:20|23578.37|23450.37|23581.56|23453.56|23581.84|23453.84|23578.37|23450.37|10
1630876050000|2021-09-05 21:07:30|23580.83|23452.83|23579.43|23451.43|23580.83|23452.83|23579.43|23451.43|9
1630876060000|2021-09-05 21:07:40|23579.4|23451.4|23578.16|23450.16|23580.25|23452.25|23577.9|23449.9|10
1630876070000|2021-09-05 21:07:50|23578.46|23450.46|23577.78|23449.78|23579.43|23451.43|23576.97|23448.97|10
1630876080000|2021-09-05 21:08:00|23578.87|23450.87|23569.75|23441.75|23578.87|23450.87|23569.75|23441.75|10
1630876090000|2021-09-05 21:08:10|23569.02|23441.02|23566|23438|23569.02|23441.02|23564.71|23436.71|10
1630876100000|2021-09-05 21:08:20|23566.26|23438.26|23572.77|23444.77|23572.77|23444.77|23565.89|23437.89|10
1630876110000|2021-09-05 21:08:30|23573.21|23445.21|23577.23|23449.23|23579.33|23451.33|23573.11|23445.11|10
1630876120000|2021-09-05 21:08:40|23577.17|23449.17|23575.39|23447.39|23577.17|23449.17|23574.51|23446.51|10
1630876130000|2021-09-05 21:08:50|23573.75|23445.75|23570.1|23442.1|23574.56|23446.56|23569.53|23441.53|10
1630876140000|2021-09-05 21:09:00|23568.59|23440.59|23558.52|23430.52|23568.63|23440.63|23558.52|23430.52|10
1630876150000|2021-09-05 21:09:10|23558.14|23430.14|23557.84|23429.84|23558.58|23430.58|23555.71|23427.71|10
1630876160000|2021-09-05 21:09:20|23556.73|23428.73|23554.6|23426.6|23557.4|23429.4|23553.71|23425.71|10
1630876170000|2021-09-05 21:09:30|23554.38|23426.38|23550.71|23422.71|23554.64|23426.64|23550.71|23422.71|10
1630876180000|2021-09-05 21:09:40|23552.21|23424.21|23552.78|23424.78|23554.19|23426.19|23552.21|23424.21|10
1630876190000|2021-09-05 21:09:50|23552.81|23424.81|23548.83|23420.83|23552.81|23424.81|23547.98|23419.98|10
1630876200000|2021-09-05 21:10:00|23546.65|23418.65|23543.86|23415.86|23546.65|23418.65|23543.86|23415.86|9
1630876210000|2021-09-05 21:10:10|23543.59|23415.59|23546.8|23418.8|23546.8|23418.8|23543.59|23415.59|9
1630876220000|2021-09-05 21:10:20|23547.66|23419.66|23550.79|23422.79|23550.79|23422.79|23546.49|23418.49|10
1630876230000|2021-09-05 21:10:30|23551.81|23423.81|23555.23|23427.23|23556.06|23428.06|23551.78|23423.78|10
1630876240000|2021-09-05 21:10:40|23554.66|23426.66|23550.42|23422.42|23554.66|23426.66|23550.36|23422.36|9
1630876250000|2021-09-05 21:10:50|23548.54|23420.54|23552.07|23424.07|23552.07|23424.07|23546.52|23418.52|10
1630876260000|2021-09-05 21:11:00|23551.32|23423.32|23551.42|23423.42|23551.58|23423.58|23549.7|23421.7|9
1630876270000|2021-09-05 21:11:10|23550.09|23422.09|23540.88|23412.88|23550.09|23422.09|23540.88|23412.88|10
1630876280000|2021-09-05 21:11:20|23541.63|23413.63|23543.09|23415.09|23543.09|23415.09|23539.22|23411.22|9
1630876290000|2021-09-05 21:11:30|23543.85|23415.85|23546.01|23418.01|23546.01|23418.01|23543.36|23415.36|10
1630876300000|2021-09-05 21:11:40|23546.4|23418.4|23544.34|23416.34|23546.49|23418.49|23543.61|23415.61|10
1630876310000|2021-09-05 21:11:50|23544.52|23416.52|23543.92|23415.92|23545.34|23417.34|23542.78|23414.78|10
1630876320000|2021-09-05 21:12:00|23543.89|23415.89|23540.38|23412.38|23545.14|23417.14|23540.38|23412.38|10
1630876330000|2021-09-05 21:12:10|23540.21|23412.21|23540.59|23412.59|23541.5|23413.5|23538.57|23410.57|10
1630876340000|2021-09-05 21:12:20|23542.19|23414.19|23545.94|23417.94|23545.94|23417.94|23542.02|23414.02|10
1630876350000|2021-09-05 21:12:30|23545.92|23417.92|23551.28|23423.28|23551.28|23423.28|23545.92|23417.92|10
1630876360000|2021-09-05 21:12:40|23551.51|23423.51|23555.19|23427.19|23555.23|23427.23|23551.51|23423.51|10
1630876370000|2021-09-05 21:12:50|23555.54|23427.54|23560.13|23432.13|23560.35|23432.35|23555.54|23427.54|10
1630876380000|2021-09-05 21:13:00|23560.79|23432.79|23565.2|23437.2|23565.72|23437.72|23560.36|23432.36|10
1630876390000|2021-09-05 21:13:10|23564.82|23436.82|23563.71|23435.71|23565.2|23437.2|23563.71|23435.71|10
1630876400000|2021-09-05 21:13:20|23563.24|23435.24|23568.21|23440.21|23568.21|23440.21|23563.21|23435.21|10
1630876410000|2021-09-05 21:13:30|23568.47|23440.47|23568.89|23440.89|23571.16|23443.16|23568.24|23440.24|10
1630876420000|2021-09-05 21:13:40|23568.6|23440.6|23569.65|23441.65|23570.06|23442.06|23568.54|23440.54|10
1630876430000|2021-09-05 21:13:50|23569.01|23441.01|23568.28|23440.28|23569.01|23441.01|23567.83|23439.83|10
1630876440000|2021-09-05 21:14:00|23568.2|23440.2|23564.96|23436.96|23568.2|23440.2|23564.9|23436.9|9
1630876450000|2021-09-05 21:14:10|23565.01|23437.01|23566.32|23438.32|23566.39|23438.39|23565.01|23437.01|9
1630876460000|2021-09-05 21:14:20|23566.3|23438.3|23564.74|23436.74|23566.43|23438.43|23564.74|23436.74|9
1630876470000|2021-09-05 21:14:30|23563.36|23435.36|23562.26|23434.26|23563.36|23435.36|23562.13|23434.13|10
1630876480000|2021-09-05 21:14:40|23561.37|23433.37|23558.81|23430.81|23561.39|23433.39|23558.81|23430.81|10
1630876490000|2021-09-05 21:14:50|23558.45|23430.45|23559.04|23431.04|23559.04|23431.04|23557.21|23429.21|10
1630876500000|2021-09-05 21:15:00|23558.36|23430.36|23559.42|23431.42|23559.61|23431.61|23557.3|23429.3|10
1630876510000|2021-09-05 21:15:10|23559.58|23431.58|23558.39|23430.39|23560.5|23432.5|23558.35|23430.35|10
1630876520000|2021-09-05 21:15:20|23558.02|23430.02|23554.33|23426.33|23558.38|23430.38|23554.33|23426.33|10
1630876530000|2021-09-05 21:15:30|23552.95|23424.95|23546.2|23418.2|23552.95|23424.95|23546.14|23418.14|10
1630876540000|2021-09-05 21:15:40|23544.83|23416.83|23539.94|23411.94|23544.83|23416.83|23539.94|23411.94|10
1630876550000|2021-09-05 21:15:50|23540.11|23412.11|23539.96|23411.96|23540.33|23412.33|23538.07|23410.07|10
1630876560000|2021-09-05 21:16:00|23540.2|23412.2|23539.2|23411.2|23540.2|23412.2|23537.82|23409.82|9
1630876570000|2021-09-05 21:16:10|23539.39|23411.39|23537.29|23409.29|23539.39|23411.39|23537.29|23409.29|10
1630876580000|2021-09-05 21:16:20|23535.58|23407.58|23534.18|23406.18|23535.58|23407.58|23533.81|23405.81|10
1630876590000|2021-09-05 21:16:30|23532.84|23404.84|23532.66|23404.66|23533.15|23405.15|23532.64|23404.64|10
1630876600000|2021-09-05 21:16:40|23533.23|23405.23|23533.91|23405.91|23534.26|23406.26|23533.23|23405.23|10
1630876610000|2021-09-05 21:16:50|23534.3|23406.3|23534.63|23406.63|23534.63|23406.63|23533.41|23405.41|10
1630876620000|2021-09-05 21:17:00|23535.58|23407.58|23539.71|23411.71|23539.71|23411.71|23535.58|23407.58|10
1630876630000|2021-09-05 21:17:10|23539.88|23411.88|23542.62|23414.62|23542.71|23414.71|23539.88|23411.88|10
1630876640000|2021-09-05 21:17:20|23542.29|23414.29|23543.08|23415.08|23543.8|23415.8|23542.13|23414.13|10
1630876650000|2021-09-05 21:17:30|23543.31|23415.31|23544.87|23416.87|23545.31|23417.31|23542.97|23414.97|10
1630876660000|2021-09-05 21:17:40|23544.93|23416.93|23542.21|23414.21|23544.93|23416.93|23541.44|23413.44|10
1630876670000|2021-09-05 21:17:50|23542.86|23414.86|23545.45|23417.45|23545.45|23417.45|23542.77|23414.77|10
1630876680000|2021-09-05 21:18:00|23545.16|23417.16|23545.17|23417.17|23545.5|23417.5|23545.08|23417.08|9
1630876690000|2021-09-05 21:18:10|23546.33|23418.33|23546.56|23418.56|23548.4|23420.4|23545.93|23417.93|10
1630876700000|2021-09-05 21:18:20|23548.09|23420.09|23544.49|23416.49|23548.09|23420.09|23543.21|23415.21|10
1630876710000|2021-09-05 21:18:30|23543.92|23415.92|23542.24|23414.24|23544.02|23416.02|23541.9|23413.9|10
1630876720000|2021-09-05 21:18:40|23542.15|23414.15|23542.81|23414.81|23543.23|23415.23|23541.88|23413.88|10
1630876730000|2021-09-05 21:18:50|23542.45|23414.45|23540.81|23412.81|23542.45|23414.45|23540.59|23412.59|10
1630876740000|2021-09-05 21:19:00|23538.8|23410.8|23540.2|23412.2|23540.2|23412.2|23538.35|23410.35|9
1630876750000|2021-09-05 21:19:10|23539.37|23411.37|23539.82|23411.82|23539.82|23411.82|23538.28|23410.28|10
1630876760000|2021-09-05 21:19:20|23539.74|23411.74|23538.01|23410.01|23539.74|23411.74|23537.7|23409.7|9
1630876770000|2021-09-05 21:19:30|23537.71|23409.71|23536.77|23408.77|23537.71|23409.71|23536.25|23408.25|10
1630876780000|2021-09-05 21:19:40|23536.8|23408.8|23533.21|23405.21|23536.8|23408.8|23533.21|23405.21|7
1630876790000|2021-09-05 21:19:50|23533.05|23405.05|23530.9|23402.9|23533.05|23405.05|23530.86|23402.86|10
1630876800000|2021-09-05 21:20:00|23531.26|23403.26|23530.02|23402.02|23531.44|23403.44|23530.02|23402.02|10
1630876810000|2021-09-05 21:20:10|23529.83|23401.83|23529.3|23401.3|23530.92|23402.92|23528.69|23400.69|10
1630876820000|2021-09-05 21:20:20|23529.15|23401.15|23526.68|23398.68|23529.15|23401.15|23525.7|23397.7|10
1630876830000|2021-09-05 21:20:30|23526.38|23398.38|23524.09|23396.09|23526.44|23398.44|23524.09|23396.09|10
1630876840000|2021-09-05 21:20:40|23524.37|23396.37|23519.19|23391.19|23524.37|23396.37|23519.19|23391.19|10
1630876850000|2021-09-05 21:20:50|23519.28|23391.28|23517.01|23389.01|23519.28|23391.28|23517.01|23389.01|10
1630876860000|2021-09-05 21:21:00|23516.59|23388.59|23516.26|23388.26|23516.83|23388.83|23515.63|23387.63|10
1630876870000|2021-09-05 21:21:10|23516.35|23388.35|23512.22|23384.22|23516.35|23388.35|23512.22|23384.22|9
1630876880000|2021-09-05 21:21:20|23511.95|23383.95|23510.47|23382.47|23513.9|23385.9|23510.47|23382.47|10
1630876890000|2021-09-05 21:21:30|23510.32|23382.32|23507.86|23379.86|23510.51|23382.51|23507.7|23379.7|10
1630876900000|2021-09-05 21:21:40|23506.22|23378.22|23499.01|23371.01|23506.22|23378.22|23497.28|23369.28|10
1630876910000|2021-09-05 21:21:50|23499.07|23371.07|23487.14|23359.14|23499.07|23371.07|23487.14|23359.14|10
1630876920000|2021-09-05 21:22:00|23486.93|23358.93|23491.93|23363.93|23491.93|23363.93|23485.51|23357.51|10
1630876930000|2021-09-05 21:22:10|23492|23364|23492.1|23364.1|23493.91|23365.91|23491.2|23363.2|10
1630876940000|2021-09-05 21:22:20|23492.35|23364.35|23489.33|23361.33|23492.35|23364.35|23488.35|23360.35|10
1630876950000|2021-09-05 21:22:30|23488|23360|23487.61|23359.61|23488|23360|23486.21|23358.21|10
1630876960000|2021-09-05 21:22:40|23487.71|23359.71|23490.47|23362.47|23490.47|23362.47|23487.71|23359.71|10
1630876970000|2021-09-05 21:22:50|23490.72|23362.72|23495.47|23367.47|23495.47|23367.47|23490.72|23362.72|10
1630876980000|2021-09-05 21:23:00|23495.74|23367.74|23500.81|23372.81|23501.3|23373.3|23495.74|23367.74|10
1630876990000|2021-09-05 21:23:10|23501.17|23373.17|23501.34|23373.34|23502.18|23374.18|23500.94|23372.94|10
1630877000000|2021-09-05 21:23:20|23501.1|23373.1|23502.76|23374.76|23503.38|23375.38|23501.01|23373.01|10
1630877010000|2021-09-05 21:23:30|23502.93|23374.93|23504.54|23376.54|23504.54|23376.54|23502.51|23374.51|9
1630877020000|2021-09-05 21:23:40|23503.85|23375.85|23504.66|23376.66|23504.66|23376.66|23503.21|23375.21|10
1630877030000|2021-09-05 21:23:50|23504.28|23376.28|23504.02|23376.02|23504.66|23376.66|23503.1|23375.1|9
1630877040000|2021-09-05 21:24:00|23503.86|23375.86|23502.51|23374.51|23503.86|23375.86|23502.16|23374.16|10
1630877050000|2021-09-05 21:24:10|23502.36|23374.36|23503.18|23375.18|23504.15|23376.15|23502.19|23374.19|10
1630877060000|2021-09-05 21:24:20|23502.77|23374.77|23503.92|23375.92|23503.95|23375.95|23502.47|23374.47|10
1630877070000|2021-09-05 21:24:30|23503.75|23375.75|23508.24|23380.24|23508.7|23380.7|23503.75|23375.75|10
1630877080000|2021-09-05 21:24:40|23508.07|23380.07|23506.19|23378.19|23509.01|23381.01|23506.19|23378.19|10
1630877090000|2021-09-05 21:24:50|23505.89|23377.89|23509.53|23381.53|23509.53|23381.53|23505.62|23377.62|10
1630877100000|2021-09-05 21:25:00|23509.75|23381.75|23507.37|23379.37|23509.75|23381.75|23507.37|23379.37|10
1630877110000|2021-09-05 21:25:10|23506.63|23378.63|23508.37|23380.37|23508.37|23380.37|23506.63|23378.63|9
1630877120000|2021-09-05 21:25:20|23508.93|23380.93|23510.91|23382.91|23510.91|23382.91|23508.93|23380.93|10
1630877130000|2021-09-05 21:25:30|23509.97|23381.97|23508.95|23380.95|23509.97|23381.97|23507.35|23379.35|10
1630877140000|2021-09-05 21:25:40|23508.01|23380.01|23506.47|23378.47|23508.19|23380.19|23505.86|23377.86|10
1630877150000|2021-09-05 21:25:50|23506.07|23378.07|23501.29|23373.29|23506.07|23378.07|23501.29|23373.29|10
1630877160000|2021-09-05 21:26:00|23500.94|23372.94|23499.09|23371.09|23500.94|23372.94|23498.74|23370.74|10
1630877170000|2021-09-05 21:26:10|23499.37|23371.37|23499.6|23371.6|23500.44|23372.44|23499.37|23371.37|9
1630877180000|2021-09-05 21:26:20|23498.25|23370.25|23487.71|23359.71|23499.38|23371.38|23487.71|23359.71|9
1630877190000|2021-09-05 21:26:30|23484.01|23356.01|23470.41|23342.41|23484.01|23356.01|23470.41|23342.41|10
1630877200000|2021-09-05 21:26:40|23469.45|23341.45|23459.99|23331.99|23469.45|23341.45|23459.99|23331.99|10
1630877210000|2021-09-05 21:26:50|23460.27|23332.27|23462|23334|23463.7|23335.7|23460.27|23332.27|9
1630877220000|2021-09-05 21:27:00|23461.33|23333.33|23460.55|23332.55|23461.33|23333.33|23459.53|23331.53|10
1630877230000|2021-09-05 21:27:10|23459.09|23331.09|23450.96|23322.96|23459.09|23331.09|23450.43|23322.43|10
1630877240000|2021-09-05 21:27:20|23451.8|23323.8|23451.27|23323.27|23451.8|23323.8|23450.27|23322.27|10
1630877250000|2021-09-05 21:27:30|23451.1|23323.1|23451.03|23323.03|23451.93|23323.93|23450.12|23322.12|10
1630877260000|2021-09-05 21:27:40|23451.4|23323.4|23452.7|23324.7|23452.7|23324.7|23451.4|23323.4|10
1630877270000|2021-09-05 21:27:50|23453.09|23325.09|23450.99|23322.99|23453.09|23325.09|23450.77|23322.77|10
1630877280000|2021-09-05 21:28:00|23451.06|23323.06|23450.12|23322.12|23453.69|23325.69|23449.92|23321.92|10
1630877290000|2021-09-05 21:28:10|23450.22|23322.22|23449.64|23321.64|23450.24|23322.24|23448.75|23320.75|10
1630877300000|2021-09-05 21:28:20|23450.32|23322.32|23447.4|23319.4|23450.76|23322.76|23447.4|23319.4|10
1630877310000|2021-09-05 21:28:30|23447.2|23319.2|23447.65|23319.65|23449.16|23321.16|23446.94|23318.94|9
1630877320000|2021-09-05 21:28:40|23447.84|23319.84|23446.01|23318.01|23448|23320|23445.93|23317.93|10
1630877330000|2021-09-05 21:28:50|23446.12|23318.12|23446.63|23318.63|23446.63|23318.63|23444.53|23316.53|10
1630877340000|2021-09-05 21:29:00|23446.4|23318.4|23445.89|23317.89|23447.08|23319.08|23445.43|23317.43|10
1630877350000|2021-09-05 21:29:10|23446.24|23318.24|23446.22|23318.22|23446.34|23318.34|23445.92|23317.92|10
1630877360000|2021-09-05 21:29:20|23446.31|23318.31|23443.29|23315.29|23446.31|23318.31|23443.29|23315.29|10
1630877370000|2021-09-05 21:29:30|23441.91|23313.91|23440.37|23312.37|23443.45|23315.45|23440.29|23312.29|10
1630877380000|2021-09-05 21:29:40|23441.03|23313.03|23440.64|23312.64|23441.03|23313.03|23440.43|23312.43|10
1630877390000|2021-09-05 21:29:50|23440.65|23312.65|23440.91|23312.91|23441.07|23313.07|23440.59|23312.59|10
1630877400000|2021-09-05 21:30:00|23441.16|23313.16|23442.43|23314.43|23442.43|23314.43|23440.67|23312.67|10
1630877410000|2021-09-05 21:30:10|23442.8|23314.8|23442.45|23314.45|23443.28|23315.28|23442.37|23314.37|10
1630877420000|2021-09-05 21:30:20|23443.4|23315.4|23444.08|23316.08|23444.08|23316.08|23441.88|23313.88|10
1630877430000|2021-09-05 21:30:30|23444.09|23316.09|23443.7|23315.7|23444.1|23316.1|23442.03|23314.03|10
1630877440000|2021-09-05 21:30:40|23444.45|23316.45|23444.8|23316.8|23444.8|23316.8|23443.84|23315.84|10
1630877450000|2021-09-05 21:30:50|23444.73|23316.73|23443.86|23315.86|23444.78|23316.78|23443.58|23315.58|9
1630877460000|2021-09-05 21:31:00|23444.32|23316.32|23445.57|23317.57|23445.69|23317.69|23444.32|23316.32|9
1630877470000|2021-09-05 21:31:10|23446.02|23318.02|23452.4|23324.4|23452.4|23324.4|23445.24|23317.24|10
1630877480000|2021-09-05 21:31:20|23453.35|23325.35|23455.34|23327.34|23455.43|23327.43|23453.17|23325.17|10
1630877490000|2021-09-05 21:31:30|23456.17|23328.17|23455.82|23327.82|23456.41|23328.41|23455.5|23327.5|10
1630877500000|2021-09-05 21:31:40|23455.85|23327.85|23458.82|23330.82|23458.82|23330.82|23455.85|23327.85|10
1630877510000|2021-09-05 21:31:50|23459.17|23331.17|23458.67|23330.67|23459.17|23331.17|23458.27|23330.27|10
1630877520000|2021-09-05 21:32:00|23458.58|23330.58|23458.61|23330.61|23458.84|23330.84|23458.07|23330.07|10
1630877530000|2021-09-05 21:32:10|23458.3|23330.3|23460.67|23332.67|23460.67|23332.67|23458.16|23330.16|10
1630877540000|2021-09-05 21:32:20|23460.34|23332.34|23460.49|23332.49|23460.63|23332.63|23460.2|23332.2|10
1630877550000|2021-09-05 21:32:30|23460.61|23332.61|23462.36|23334.36|23462.36|23334.36|23460.06|23332.06|8
1630877560000|2021-09-05 21:32:40|23462.63|23334.63|23464.5|23336.5|23465.16|23337.16|23462.63|23334.63|10
1630877570000|2021-09-05 21:32:50|23464.57|23336.57|23465.59|23337.59|23465.8|23337.8|23464.57|23336.57|9
1630877580000|2021-09-05 21:33:00|23465.81|23337.81|23468.39|23340.39|23468.43|23340.43|23465.69|23337.69|10
1630877590000|2021-09-05 21:33:10|23468.19|23340.19|23465.96|23337.96|23468.19|23340.19|23463.46|23335.46|8
1630877600000|2021-09-05 21:33:20|23465.73|23337.73|23463.23|23335.23|23465.73|23337.73|23463.03|23335.03|10
1630877610000|2021-09-05 21:33:30|23461.8|23333.8|23461.6|23333.6|23463.06|23335.06|23460.08|23332.08|10
1630877620000|2021-09-05 21:33:40|23461.56|23333.56|23461.51|23333.51|23461.97|23333.97|23461.08|23333.08|10
1630877630000|2021-09-05 21:33:50|23459.9|23331.9|23461.55|23333.55|23461.55|23333.55|23459.9|23331.9|10
1630877640000|2021-09-05 21:34:00|23461.43|23333.43|23460.86|23332.86|23462.37|23334.37|23460.36|23332.36|9
1630877650000|2021-09-05 21:34:10|23461.34|23333.34|23461.41|23333.41|23462.12|23334.12|23461.34|23333.34|8
1630877660000|2021-09-05 21:34:20|23461.33|23333.33|23461.38|23333.38|23461.46|23333.46|23460.64|23332.64|10
1630877670000|2021-09-05 21:34:30|23461.43|23333.43|23461.44|23333.44|23461.62|23333.62|23460.92|23332.92|10
1630877680000|2021-09-05 21:34:40|23461.18|23333.18|23462.62|23334.62|23462.62|23334.62|23460.57|23332.57|9
1630877690000|2021-09-05 21:34:50|23462.96|23334.96|23462.17|23334.17|23462.96|23334.96|23461.06|23333.06|10
1630877700000|2021-09-05 21:35:00|23462.05|23334.05|23461.82|23333.82|23462.05|23334.05|23461.2|23333.2|10
1630877710000|2021-09-05 21:35:10|23461.7|23333.7|23461.57|23333.57|23462.14|23334.14|23461.57|23333.57|10
1630877720000|2021-09-05 21:35:20|23461.59|23333.59|23461.88|23333.88|23462.15|23334.15|23460.54|23332.54|10
1630877730000|2021-09-05 21:35:30|23462.13|23334.13|23462.44|23334.44|23462.78|23334.78|23462.09|23334.09|10
1630877740000|2021-09-05 21:35:40|23462.84|23334.84|23466.49|23338.49|23466.49|23338.49|23462.61|23334.61|10
1630877750000|2021-09-05 21:35:50|23466.58|23338.58|23467.66|23339.66|23467.66|23339.66|23466.1|23338.1|10
1630877760000|2021-09-05 21:36:00|23467.55|23339.55|23469.25|23341.25|23469.61|23341.61|23467.55|23339.55|9
1630877770000|2021-09-05 21:36:10|23470.88|23342.88|23474.05|23346.05|23474.05|23346.05|23470.5|23342.5|10
1630877780000|2021-09-05 21:36:20|23472.57|23344.57|23476.23|23348.23|23476.23|23348.23|23472.57|23344.57|10
1630877790000|2021-09-05 21:36:30|23476.44|23348.44|23475.61|23347.61|23476.99|23348.99|23475.55|23347.55|10
1630877800000|2021-09-05 21:36:40|23475.33|23347.33|23475.22|23347.22|23475.45|23347.45|23475.02|23347.02|10
1630877810000|2021-09-05 21:36:50|23475.83|23347.83|23478.55|23350.55|23478.55|23350.55|23475.83|23347.83|10
1630877820000|2021-09-05 21:37:00|23478.69|23350.69|23479.15|23351.15|23479.63|23351.63|23478.69|23350.69|10
1630877830000|2021-09-05 21:37:10|23478.95|23350.95|23478.84|23350.84|23478.95|23350.95|23478.55|23350.55|10
1630877840000|2021-09-05 21:37:20|23479.49|23351.49|23480.79|23352.79|23480.79|23352.79|23477.75|23349.75|10
1630877850000|2021-09-05 21:37:30|23480.86|23352.86|23481.1|23353.1|23482.61|23354.61|23480.86|23352.86|10
1630877860000|2021-09-05 21:37:40|23481.49|23353.49|23481.31|23353.31|23482.17|23354.17|23481.31|23353.31|10
1630877870000|2021-09-05 21:37:50|23481.29|23353.29|23481.06|23353.06|23483.07|23355.07|23480.64|23352.64|10
1630877880000|2021-09-05 21:38:00|23481.01|23353.01|23481.78|23353.78|23483.37|23355.37|23481.01|23353.01|10
1630877890000|2021-09-05 21:38:10|23481.48|23353.48|23479.42|23351.42|23481.48|23353.48|23477.77|23349.77|10
1630877900000|2021-09-05 21:38:20|23478.84|23350.84|23478.78|23350.78|23478.84|23350.84|23477.95|23349.95|10
1630877910000|2021-09-05 21:38:30|23478.38|23350.38|23474.64|23346.64|23478.38|23350.38|23474.44|23346.44|10
1630877920000|2021-09-05 21:38:40|23474.97|23346.97|23470.84|23342.84|23475.56|23347.56|23470.84|23342.84|10
1630877930000|2021-09-05 21:38:50|23470.77|23342.77|23471.8|23343.8|23471.8|23343.8|23468.71|23340.71|10
1630877940000|2021-09-05 21:39:00|23472.03|23344.03|23471.87|23343.87|23472.08|23344.08|23470.85|23342.85|10
1630877950000|2021-09-05 21:39:10|23471.27|23343.27|23468.89|23340.89|23472.02|23344.02|23468.89|23340.89|10
1630877960000|2021-09-05 21:39:20|23469.38|23341.38|23468.1|23340.1|23470.79|23342.79|23468.06|23340.06|10
1630877970000|2021-09-05 21:39:30|23468.01|23340.01|23467.03|23339.03|23468.06|23340.06|23466.77|23338.77|10
1630877980000|2021-09-05 21:39:40|23467.37|23339.37|23470.14|23342.14|23470.14|23342.14|23467.37|23339.37|10
1630877990000|2021-09-05 21:39:50|23472.46|23344.46|23472.59|23344.59|23472.79|23344.79|23471.62|23343.62|9
1630878000000|2021-09-05 21:40:00|23472.43|23344.43|23476.23|23348.23|23476.23|23348.23|23472.2|23344.2|10
1630878010000|2021-09-05 21:40:10|23476.19|23348.19|23477.43|23349.43|23477.57|23349.57|23474.98|23346.98|10
1630878020000|2021-09-05 21:40:20|23478.17|23350.17|23478.97|23350.97|23479.08|23351.08|23478.17|23350.17|9
1630878030000|2021-09-05 21:40:30|23478.45|23350.45|23478.37|23350.37|23478.5|23350.5|23477.33|23349.33|9
1630878040000|2021-09-05 21:40:40|23478.4|23350.4|23477.93|23349.93|23479.05|23351.05|23477.83|23349.83|10
1630878050000|2021-09-05 21:40:50|23477.83|23349.83|23479.75|23351.75|23479.99|23351.99|23477.83|23349.83|10
1630878060000|2021-09-05 21:41:00|23480.31|23352.31|23481.3|23353.3|23481.64|23353.64|23480.31|23352.31|10
1630878070000|2021-09-05 21:41:10|23481.42|23353.42|23484.74|23356.74|23484.74|23356.74|23481.42|23353.42|9
1630878080000|2021-09-05 21:41:20|23484.67|23356.67|23484.67|23356.67|23485.09|23357.09|23483.82|23355.82|10
1630878090000|2021-09-05 21:41:30|23484.83|23356.83|23484.82|23356.82|23485.28|23357.28|23484.71|23356.71|10
1630878100000|2021-09-05 21:41:40|23484.86|23356.86|23484.48|23356.48|23485.48|23357.48|23484.48|23356.48|10
1630878110000|2021-09-05 21:41:50|23484.99|23356.99|23487.19|23359.19|23487.19|23359.19|23484.99|23356.99|10
1630878120000|2021-09-05 21:42:00|23487.12|23359.12|23486.2|23358.2|23487.18|23359.18|23484.8|23356.8|10
1630878130000|2021-09-05 21:42:10|23486.25|23358.25|23484.23|23356.23|23486.25|23358.25|23483.93|23355.93|10
1630878140000|2021-09-05 21:42:20|23484.68|23356.68|23485.29|23357.29|23485.29|23357.29|23484.68|23356.68|10
1630878150000|2021-09-05 21:42:30|23485.17|23357.17|23486.7|23358.7|23487.1|23359.1|23485.17|23357.17|10
1630878160000|2021-09-05 21:42:40|23486.59|23358.59|23488.5|23360.5|23488.5|23360.5|23486.59|23358.59|10
1630878170000|2021-09-05 21:42:50|23488.57|23360.57|23490.76|23362.76|23490.76|23362.76|23488.46|23360.46|9
1630878180000|2021-09-05 21:43:00|23489.72|23361.72|23490.99|23362.99|23491.5|23363.5|23489.63|23361.63|9
1630878190000|2021-09-05 21:43:10|23489.65|23361.65|23490.78|23362.78|23490.79|23362.79|23488.2|23360.2|10
1630878200000|2021-09-05 21:43:20|23490.98|23362.98|23489.63|23361.63|23491.41|23363.41|23489.63|23361.63|10
1630878210000|2021-09-05 21:43:30|23489.59|23361.59|23490.39|23362.39|23491.33|23363.33|23489.59|23361.59|10
1630878220000|2021-09-05 21:43:40|23489.85|23361.85|23484.59|23356.59|23489.85|23361.85|23484.59|23356.59|10
1630878230000|2021-09-05 21:43:50|23484.1|23356.1|23481.79|23353.79|23484.24|23356.24|23481.79|23353.79|10
1630878240000|2021-09-05 21:44:00|23481.63|23353.63|23481.47|23353.47|23482.05|23354.05|23481.47|23353.47|10
1630878250000|2021-09-05 21:44:10|23481.53|23353.53|23482.18|23354.18|23482.18|23354.18|23481.23|23353.23|10
1630878260000|2021-09-05 21:44:20|23482.3|23354.3|23484.46|23356.46|23484.46|23356.46|23482.3|23354.3|10
1630878270000|2021-09-05 21:44:30|23485.83|23357.83|23486.55|23358.55|23487.48|23359.48|23485.83|23357.83|10
1630878280000|2021-09-05 21:44:40|23486.86|23358.86|23488.93|23360.93|23489.48|23361.48|23486.62|23358.62|10
1630878290000|2021-09-05 21:44:50|23490.39|23362.39|23487.9|23359.9|23490.39|23362.39|23487.9|23359.9|10
1630878300000|2021-09-05 21:45:00|23487.76|23359.76|23490.51|23362.51|23490.51|23362.51|23487.32|23359.32|10
1630878310000|2021-09-05 21:45:10|23490.48|23362.48|23490.4|23362.4|23492.06|23364.06|23490.4|23362.4|9
1630878320000|2021-09-05 21:45:20|23490.39|23362.39|23501.03|23373.03|23501.03|23373.03|23490.39|23362.39|10
1630878330000|2021-09-05 21:45:30|23501.9|23373.9|23512.11|23384.11|23512.11|23384.11|23501.9|23373.9|10
1630878340000|2021-09-05 21:45:40|23514.05|23386.05|23517.22|23389.22|23517.5|23389.5|23514.05|23386.05|10
1630878350000|2021-09-05 21:45:50|23517.25|23389.25|23517.96|23389.96|23519.37|23391.37|23517.24|23389.24|10
1630878360000|2021-09-05 21:46:00|23517.51|23389.51|23517.8|23389.8|23518.76|23390.76|23517.4|23389.4|10
1630878370000|2021-09-05 21:46:10|23517.1|23389.1|23504.69|23376.69|23517.1|23389.1|23504.69|23376.69|10
1630878380000|2021-09-05 21:46:20|23504.23|23376.23|23499.26|23371.26|23504.23|23376.23|23499.17|23371.17|10
1630878390000|2021-09-05 21:46:30|23499.55|23371.55|23498.64|23370.64|23500.11|23372.11|23498.55|23370.55|10
1630878400000|2021-09-05 21:46:40|23498.76|23370.76|23496.35|23368.35|23498.76|23370.76|23496.35|23368.35|10
1630878410000|2021-09-05 21:46:50|23494.78|23366.78|23493.96|23365.96|23495.16|23367.16|23493.95|23365.95|10
1630878420000|2021-09-05 21:47:00|23493.23|23365.23|23492.01|23364.01|23493.82|23365.82|23491.5|23363.5|10
1630878430000|2021-09-05 21:47:10|23491.85|23363.85|23490.9|23362.9|23492.62|23364.62|23490.9|23362.9|10
1630878440000|2021-09-05 21:47:20|23491.01|23363.01|23490.8|23362.8|23491.83|23363.83|23490.56|23362.56|9
1630878450000|2021-09-05 21:47:30|23490.46|23362.46|23490.98|23362.98|23491.14|23363.14|23490.46|23362.46|8
1630878460000|2021-09-05 21:47:40|23490.72|23362.72|23491.07|23363.07|23491.17|23363.17|23490.37|23362.37|10
1630878470000|2021-09-05 21:47:50|23490.48|23362.48|23492.99|23364.99|23492.99|23364.99|23490.48|23362.48|10
1630878480000|2021-09-05 21:48:00|23493.43|23365.43|23493.48|23365.48|23493.98|23365.98|23493.43|23365.43|9
1630878490000|2021-09-05 21:48:10|23493.64|23365.64|23495.65|23367.65|23495.65|23367.65|23493.64|23365.64|9
1630878500000|2021-09-05 21:48:20|23495.76|23367.76|23495.69|23367.69|23497.01|23369.01|23495.13|23367.13|9
1630878510000|2021-09-05 21:48:30|23495.5|23367.5|23496.88|23368.88|23497.65|23369.65|23495.42|23367.42|10
1630878520000|2021-09-05 21:48:40|23495.78|23367.78|23497.05|23369.05|23497.34|23369.34|23495.78|23367.78|9
1630878530000|2021-09-05 21:48:50|23497.35|23369.35|23495.41|23367.41|23497.35|23369.35|23495|23367|10
1630878540000|2021-09-05 21:49:00|23495.74|23367.74|23497.83|23369.83|23499.21|23371.21|23495.74|23367.74|10
1630878550000|2021-09-05 21:49:10|23497.88|23369.88|23496.26|23368.26|23497.88|23369.88|23496.26|23368.26|9
1630878560000|2021-09-05 21:49:20|23495.71|23367.71|23494.57|23366.57|23496.09|23368.09|23492.58|23364.58|10
1630878570000|2021-09-05 21:49:30|23494.83|23366.83|23495.44|23367.44|23495.44|23367.44|23494.58|23366.58|10
1630878580000|2021-09-05 21:49:40|23495.31|23367.31|23495|23367|23495.65|23367.65|23494.71|23366.71|10
1630878590000|2021-09-05 21:49:50|23494.71|23366.71|23494.39|23366.39|23495.3|23367.3|23493.61|23365.61|9
1630878600000|2021-09-05 21:50:00|23495.77|23367.77|23495.17|23367.17|23495.77|23367.77|23494.8|23366.8|10
1630878610000|2021-09-05 21:50:10|23495.32|23367.32|23502.81|23374.81|23502.81|23374.81|23495.11|23367.11|10
1630878620000|2021-09-05 21:50:20|23503.14|23375.14|23509.02|23381.02|23509.02|23381.02|23503.14|23375.14|8
1630878630000|2021-09-05 21:50:30|23509.01|23381.01|23510.57|23382.57|23510.57|23382.57|23508.66|23380.66|10
1630878640000|2021-09-05 21:50:40|23510.7|23382.7|23509.27|23381.27|23510.7|23382.7|23509.27|23381.27|9
1630878650000|2021-09-05 21:50:50|23510.19|23382.19|23512.43|23384.43|23512.43|23384.43|23510.19|23382.19|10
1630878660000|2021-09-05 21:51:00|23513.44|23385.44|23516.9|23388.9|23516.9|23388.9|23513.44|23385.44|10
1630878670000|2021-09-05 21:51:10|23516.76|23388.76|23517.95|23389.95|23518.2|23390.2|23516|23388|10
1630878680000|2021-09-05 21:51:20|23518.18|23390.18|23517.95|23389.95|23519.25|23391.25|23517.63|23389.63|10
1630878690000|2021-09-05 21:51:30|23517.99|23389.99|23516.76|23388.76|23518.13|23390.13|23516.17|23388.17|10
1630878700000|2021-09-05 21:51:40|23517.26|23389.26|23517.85|23389.85|23518.08|23390.08|23517.26|23389.26|10
1630878710000|2021-09-05 21:51:50|23518.01|23390.01|23517.02|23389.02|23518.7|23390.7|23517.02|23389.02|9
1630878720000|2021-09-05 21:52:00|23515.57|23387.57|23510.85|23382.85|23515.57|23387.57|23510.85|23382.85|10
1630878730000|2021-09-05 21:52:10|23511.89|23383.89|23507.52|23379.52|23511.92|23383.92|23507.52|23379.52|10
1630878740000|2021-09-05 21:52:20|23506.63|23378.63|23504.81|23376.81|23506.63|23378.63|23504.02|23376.02|10
1630878750000|2021-09-05 21:52:30|23505.17|23377.17|23512.16|23384.16|23512.24|23384.24|23505.17|23377.17|10
1630878760000|2021-09-05 21:52:40|23513.25|23385.25|23514.67|23386.67|23516.11|23388.11|23513.25|23385.25|10
1630878770000|2021-09-05 21:52:50|23515.24|23387.24|23517.85|23389.85|23518.1|23390.1|23515.24|23387.24|10
1630878780000|2021-09-05 21:53:00|23520.97|23392.97|23520.92|23392.92|23520.97|23392.97|23519.71|23391.71|10
1630878790000|2021-09-05 21:53:10|23521.25|23393.25|23529.78|23401.78|23529.78|23401.78|23520.08|23392.08|9
1630878800000|2021-09-05 21:53:20|23530.11|23402.11|23532.79|23404.79|23532.79|23404.79|23528.65|23400.65|10
1630878810000|2021-09-05 21:53:30|23532.44|23404.44|23532.57|23404.57|23532.57|23404.57|23531.18|23403.18|10
1630878820000|2021-09-05 21:53:40|23532.47|23404.47|23532.86|23404.86|23533.29|23405.29|23532.47|23404.47|10
1630878830000|2021-09-05 21:53:50|23532.69|23404.69|23532.94|23404.94|23532.95|23404.95|23532.09|23404.09|10
1630878840000|2021-09-05 21:54:00|23532.68|23404.68|23530.94|23402.94|23532.68|23404.68|23530.89|23402.89|10
1630878850000|2021-09-05 21:54:10|23530.74|23402.74|23531.56|23403.56|23532.37|23404.37|23530.74|23402.74|10
1630878860000|2021-09-05 21:54:20|23531.55|23403.55|23530.03|23402.03|23531.55|23403.55|23529.34|23401.34|10
1630878870000|2021-09-05 21:54:30|23530.31|23402.31|23528.37|23400.37|23530.31|23402.31|23528.37|23400.37|10
1630878880000|2021-09-05 21:54:40|23528.11|23400.11|23527.52|23399.52|23528.11|23400.11|23525.17|23397.17|10
1630878890000|2021-09-05 21:54:50|23527.55|23399.55|23523.95|23395.95|23527.55|23399.55|23523.95|23395.95|10
1630878900000|2021-09-05 21:55:00|23524.31|23396.31|23527.42|23399.42|23527.42|23399.42|23524.24|23396.24|10
1630878910000|2021-09-05 21:55:10|23527.39|23399.39|23527.59|23399.59|23528.75|23400.75|23526.91|23398.91|10
1630878920000|2021-09-05 21:55:20|23527.96|23399.96|23528.1|23400.1|23528.73|23400.73|23527.89|23399.89|10
1630878930000|2021-09-05 21:55:30|23528.65|23400.65|23524.25|23396.25|23528.65|23400.65|23524.25|23396.25|10
1630878940000|2021-09-05 21:55:40|23523.33|23395.33|23521.08|23393.08|23523.33|23395.33|23521.05|23393.05|9
1630878950000|2021-09-05 21:55:50|23521.55|23393.55|23525.68|23397.68|23525.68|23397.68|23521.55|23393.55|10
1630878960000|2021-09-05 21:56:00|23525.94|23397.94|23526.19|23398.19|23527.72|23399.72|23525.94|23397.94|10
1630878970000|2021-09-05 21:56:10|23526.39|23398.39|23526.42|23398.42|23527.83|23399.83|23526.39|23398.39|10
1630878980000|2021-09-05 21:56:20|23526.31|23398.31|23520.77|23392.77|23526.31|23398.31|23520.77|23392.77|10
1630878990000|2021-09-05 21:56:30|23520.22|23392.22|23516.16|23388.16|23521|23393|23516.16|23388.16|10
1630879000000|2021-09-05 21:56:40|23516.01|23388.01|23516.29|23388.29|23516.29|23388.29|23513.81|23385.81|10
1630879010000|2021-09-05 21:56:50|23514.81|23386.81|23513.78|23385.78|23516.73|23388.73|23513.78|23385.78|10
1630879020000|2021-09-05 21:57:00|23512.17|23384.17|23512.48|23384.48|23512.73|23384.73|23510.86|23382.86|10
1630879030000|2021-09-05 21:57:10|23512.64|23384.64|23514.12|23386.12|23514.55|23386.55|23512.64|23384.64|10
1630879040000|2021-09-05 21:57:20|23513.81|23385.81|23514.71|23386.71|23515.25|23387.25|23512.64|23384.64|10
1630879050000|2021-09-05 21:57:30|23515.72|23387.72|23514.48|23386.48|23515.72|23387.72|23512.61|23384.61|10
1630879060000|2021-09-05 21:57:40|23514.1|23386.1|23514.21|23386.21|23514.21|23386.21|23511.71|23383.71|10
1630879070000|2021-09-05 21:57:50|23515.01|23387.01|23518.25|23390.25|23519.95|23391.95|23514.9|23386.9|10
1630879080000|2021-09-05 21:58:00|23518.21|23390.21|23521.97|23393.97|23521.97|23393.97|23518.21|23390.21|10
1630879090000|2021-09-05 21:58:10|23522.1|23394.1|23519.28|23391.28|23522.54|23394.54|23519.02|23391.02|10
1630879100000|2021-09-05 21:58:20|23518.02|23390.02|23516.86|23388.86|23518.28|23390.28|23516.4|23388.4|10
1630879110000|2021-09-05 21:58:30|23516.93|23388.93|23515.82|23387.82|23516.93|23388.93|23514.82|23386.82|10
1630879120000|2021-09-05 21:58:40|23515.51|23387.51|23508.92|23388.92|23515.51|23390.92|23508.92|23386.92|11
1630879130000|2021-09-05 21:58:50|23509.15|23389.15|23513.13|23393.13|23513.13|23393.13|23509.15|23389.15|10
1630879140000|2021-09-05 21:59:00|23513.5|23393.5|23512.03|23392.03|23513.52|23393.52|23511.26|23391.26|10
1630879150000|2021-09-05 21:59:10|23512.44|23392.44|23511.15|23391.15|23513.01|23393.01|23510.93|23390.93|10
1630879160000|2021-09-05 21:59:20|23511.75|23391.75|23510.39|23390.39|23512.01|23392.01|23510.39|23390.39|10
1630879170000|2021-09-05 21:59:30|23510.32|23390.32|23509.99|23389.99|23511|23391|23509.03|23389.03|10
1630879180000|2021-09-05 21:59:40|23511.82|23391.82|23512.77|23392.77|23512.77|23392.77|23511.35|23391.35|10
1630879190000|2021-09-05 21:59:50|23514.39|23394.39|23514.34|23394.34|23515.9|23395.9|23513.94|23393.94|10
1630879200000|2021-09-05 22:00:00|23514.08|23394.08|23509.74|23389.74|23514.08|23394.08|23509.74|23389.74|10
1630879210000|2021-09-05 22:00:10|23509.96|23389.96|23507.8|23387.8|23511.13|23391.13|23507.8|23387.8|9
1630879220000|2021-09-05 22:00:20|23507.83|23387.83|23513.22|23393.22|23513.22|23393.22|23507.83|23387.83|9
1630879230000|2021-09-05 22:00:30|23513.16|23393.16|23514.51|23394.51|23516.11|23396.11|23513.16|23393.16|10
1630879240000|2021-09-05 22:00:40|23514.21|23394.21|23513.57|23393.57|23516.07|23396.07|23513.57|23393.57|10
1630879250000|2021-09-05 22:00:50|23513.23|23393.23|23509.76|23389.76|23513.23|23393.23|23509.76|23389.76|10
1630879260000|2021-09-05 22:01:00|23509.16|23389.16|23503.44|23383.44|23509.82|23389.82|23503.44|23383.44|10
1630879270000|2021-09-05 22:01:10|23502.73|23382.73|23498.93|23378.93|23503.82|23383.82|23498.39|23378.39|10
1630879280000|2021-09-05 22:01:20|23498.56|23378.56|23499.9|23379.9|23499.9|23379.9|23498.13|23378.13|9
1630879290000|2021-09-05 22:01:30|23499.08|23379.08|23496.08|23376.08|23499.8|23379.8|23496.08|23376.08|10
1630879300000|2021-09-05 22:01:40|23496.53|23376.53|23497.88|23377.88|23497.88|23377.88|23495.52|23375.52|10
1630879310000|2021-09-05 22:01:50|23497.77|23377.77|23500.13|23380.13|23500.13|23380.13|23497.62|23377.62|10
1630879320000|2021-09-05 22:02:00|23500.36|23380.36|23500.26|23380.26|23500.45|23380.45|23500.09|23380.09|10
1630879330000|2021-09-05 22:02:10|23500.09|23380.09|23495.51|23375.51|23500.49|23380.49|23495.51|23375.51|10
1630879340000|2021-09-05 22:02:20|23495.86|23375.86|23500.58|23380.58|23500.58|23380.58|23495.42|23375.42|10
1630879350000|2021-09-05 22:02:30|23499.79|23379.79|23498.42|23378.42|23501.09|23381.09|23498.42|23378.42|10
1630879360000|2021-09-05 22:02:40|23498.37|23378.37|23494.47|23374.47|23498.37|23378.37|23494.47|23374.47|10
1630879370000|2021-09-05 22:02:50|23493.88|23373.88|23489.7|23369.7|23493.88|23373.88|23489.7|23369.7|9
1630879380000|2021-09-05 22:03:00|23488.76|23368.76|23487.5|23367.5|23488.76|23368.76|23484.68|23364.68|10
1630879390000|2021-09-05 22:03:10|23487.54|23367.54|23487.86|23367.86|23488.22|23368.22|23486.74|23366.74|10
1630879400000|2021-09-05 22:03:20|23486.27|23366.27|23490.21|23370.21|23490.21|23370.21|23486.27|23366.27|10
1630879410000|2021-09-05 22:03:30|23490.18|23370.18|23487.46|23367.46|23490.36|23370.36|23486.92|23366.92|10
1630879420000|2021-09-05 22:03:40|23487.29|23367.29|23485.71|23365.71|23488.1|23368.1|23485.71|23365.71|10
1630879430000|2021-09-05 22:03:50|23485.94|23365.94|23483.2|23363.2|23486.37|23366.37|23483.2|23363.2|10
1630879440000|2021-09-05 22:04:00|23483.13|23363.13|23480.56|23360.56|23484.76|23364.76|23480.56|23360.56|10
1630879450000|2021-09-05 22:04:10|23480.1|23360.1|23477.05|23357.05|23480.1|23360.1|23477.05|23357.05|10
1630879460000|2021-09-05 22:04:20|23476.76|23356.76|23476.13|23356.13|23477.73|23357.73|23476.03|23356.03|10
1630879470000|2021-09-05 22:04:30|23475.97|23355.97|23475.8|23355.8|23477.11|23357.11|23475.8|23355.8|10
1630879480000|2021-09-05 22:04:40|23475.94|23355.94|23472.45|23352.45|23476.16|23356.16|23472.45|23352.45|10
1630879490000|2021-09-05 22:04:50|23470.77|23350.77|23468.02|23348.02|23470.77|23350.77|23468.02|23348.02|10
1630879500000|2021-09-05 22:05:00|23468.77|23348.77|23474.37|23354.37|23474.37|23354.37|23468.77|23348.77|10
1630879510000|2021-09-05 22:05:10|23474.47|23354.47|23479.57|23359.57|23479.57|23359.57|23474.44|23354.44|10
1630879520000|2021-09-05 22:05:20|23480.23|23360.23|23482.63|23362.63|23484.36|23364.36|23480.23|23360.23|10
1630879530000|2021-09-05 22:05:30|23481.94|23361.94|23482.38|23362.38|23482.58|23362.58|23479.93|23359.93|10
1630879540000|2021-09-05 22:05:40|23482.63|23362.63|23483.63|23363.63|23484.92|23364.92|23482.63|23362.63|10
1630879550000|2021-09-05 22:05:50|23483.43|23363.43|23480.57|23360.57|23483.43|23363.43|23480.57|23360.57|9
1630879560000|2021-09-05 22:06:00|23478.64|23358.64|23480.51|23360.51|23480.51|23360.51|23478.64|23358.64|10
1630879570000|2021-09-05 22:06:10|23480.55|23360.55|23480.21|23360.21|23480.55|23360.55|23478.93|23358.93|9
1630879580000|2021-09-05 22:06:20|23480.07|23360.07|23479.4|23359.4|23481.34|23361.34|23479.4|23359.4|10
1630879590000|2021-09-05 22:06:30|23477.84|23357.84|23474.88|23354.88|23477.84|23357.84|23474.88|23354.88|10
1630879600000|2021-09-05 22:06:40|23474.32|23354.32|23473.03|23353.03|23474.76|23354.76|23472.79|23352.79|10
1630879610000|2021-09-05 22:06:50|23472.71|23352.71|23470.34|23350.34|23472.71|23352.71|23470.34|23350.34|10
1630879620000|2021-09-05 22:07:00|23470.73|23350.73|23466.34|23346.34|23470.73|23350.73|23466.34|23346.34|10
1630879630000|2021-09-05 22:07:10|23465.87|23345.87|23464.72|23344.72|23466.31|23346.31|23464.39|23344.39|10
1630879640000|2021-09-05 22:07:20|23466.55|23346.55|23470.35|23350.35|23471.93|23351.93|23466.18|23346.18|10
1630879650000|2021-09-05 22:07:30|23469.76|23349.76|23469.56|23349.56|23470.08|23350.08|23466.97|23346.97|10
1630879660000|2021-09-05 22:07:40|23470.49|23350.49|23472.92|23352.92|23472.92|23352.92|23469.75|23349.75|10
1630879670000|2021-09-05 22:07:50|23472.73|23352.73|23469.62|23349.62|23472.89|23352.89|23469.62|23349.62|10
1630879680000|2021-09-05 22:08:00|23469.72|23349.72|23467.16|23347.16|23469.72|23349.72|23467.16|23347.16|10
1630879690000|2021-09-05 22:08:10|23466.92|23346.92|23466.67|23346.67|23467.5|23347.5|23465.64|23345.64|10
1630879700000|2021-09-05 22:08:20|23466.35|23346.35|23465.4|23345.4|23467.06|23347.06|23465.4|23345.4|10
1630879710000|2021-09-05 22:08:30|23464.53|23344.53|23467.02|23347.02|23467.02|23347.02|23464.15|23344.15|10
1630879720000|2021-09-05 22:08:40|23468.56|23348.56|23472.96|23352.96|23474.24|23354.24|23468.56|23348.56|10
1630879730000|2021-09-05 22:08:50|23472.48|23352.48|23475.11|23355.11|23475.11|23355.11|23472.48|23352.48|10
1630879740000|2021-09-05 22:09:00|23475.39|23355.39|23476.52|23356.52|23477.21|23357.21|23475.39|23355.39|10
1630879750000|2021-09-05 22:09:10|23476.41|23356.41|23476.07|23356.07|23477.65|23357.65|23476.07|23356.07|10
1630879760000|2021-09-05 22:09:20|23475.84|23355.84|23474.8|23354.8|23475.84|23355.84|23473.53|23353.53|10
1630879770000|2021-09-05 22:09:30|23474.44|23354.44|23472|23352|23475.18|23355.18|23470.92|23350.92|10
1630879780000|2021-09-05 22:09:40|23471.99|23351.99|23473.94|23353.94|23474.38|23354.38|23471.99|23351.99|10
1630879790000|2021-09-05 22:09:50|23475.39|23355.39|23470.32|23350.32|23475.42|23355.42|23470.32|23350.32|10
1630879800000|2021-09-05 22:10:00|23469.7|23349.7|23470.16|23350.16|23470.9|23350.9|23468.69|23348.69|10
1630879810000|2021-09-05 22:10:10|23469.92|23349.92|23468.75|23348.75|23470.11|23350.11|23468.26|23348.26|10
1630879820000|2021-09-05 22:10:20|23468.81|23348.81|23469.01|23349.01|23469.92|23349.92|23468|23348|10
1630879830000|2021-09-05 22:10:30|23469.54|23349.54|23468.93|23348.93|23470.26|23350.26|23468.8|23348.8|10
1630879840000|2021-09-05 22:10:40|23468.4|23348.4|23467.79|23347.79|23469.65|23349.65|23467.79|23347.79|10
1630879850000|2021-09-05 22:10:50|23467.82|23347.82|23466.76|23346.76|23467.82|23347.82|23465.87|23345.87|10
1630879860000|2021-09-05 22:11:00|23468.57|23348.57|23468.25|23348.25|23469.44|23349.44|23468.19|23348.19|9
1630879870000|2021-09-05 22:11:10|23468.81|23348.81|23471.9|23351.9|23472.41|23352.41|23468.81|23348.81|10
1630879880000|2021-09-05 22:11:20|23472.01|23352.01|23470.16|23350.16|23472.28|23352.28|23470.16|23350.16|10
1630879890000|2021-09-05 22:11:30|23470.3|23350.3|23472.53|23352.53|23472.53|23352.53|23470.05|23350.05|10
1630879900000|2021-09-05 22:11:40|23471.23|23351.23|23472.22|23352.22|23473.67|23353.67|23471.13|23351.13|10
1630879910000|2021-09-05 22:11:50|23472.48|23352.48|23473.18|23353.18|23473.37|23353.37|23472|23352|9
1630879920000|2021-09-05 22:12:00|23473.22|23353.22|23473.04|23353.04|23473.62|23353.62|23473.04|23353.04|10
1630879930000|2021-09-05 22:12:10|23471.49|23351.49|23473.58|23353.58|23473.58|23353.58|23471.29|23351.29|10
1630879940000|2021-09-05 22:12:20|23473.56|23353.56|23471.83|23351.83|23473.56|23353.56|23470.03|23350.03|10
1630879950000|2021-09-05 22:12:30|23471.28|23351.28|23469.29|23349.29|23471.63|23351.63|23469.29|23349.29|10
1630879960000|2021-09-05 22:12:40|23467.55|23347.55|23468.2|23348.2|23468.22|23348.22|23466.96|23346.96|10
1630879970000|2021-09-05 22:12:50|23468.08|23348.08|23468.26|23348.26|23470.21|23350.21|23468.03|23348.03|10
1630879980000|2021-09-05 22:13:00|23467.36|23347.36|23461.47|23341.47|23467.36|23347.36|23461.47|23341.47|10
1630879990000|2021-09-05 22:13:10|23461.42|23341.42|23464.54|23344.54|23465.03|23345.03|23461.42|23341.42|10
1630880000000|2021-09-05 22:13:20|23464.37|23344.37|23461.56|23341.56|23464.37|23344.37|23461.56|23341.56|10
1630880010000|2021-09-05 22:13:30|23462.86|23342.86|23457.56|23337.56|23462.86|23342.86|23457.56|23337.56|10
1630880020000|2021-09-05 22:13:40|23456.86|23336.86|23457.65|23337.65|23458.57|23338.57|23456.26|23336.26|10
1630880030000|2021-09-05 22:13:50|23457.68|23337.68|23457.08|23337.08|23457.96|23337.96|23456.1|23336.1|10
1630880040000|2021-09-05 22:14:00|23456.69|23336.69|23462.91|23342.91|23462.91|23342.91|23456.69|23336.69|10
1630880050000|2021-09-05 22:14:10|23464.43|23344.43|23466.76|23346.76|23466.76|23346.76|23464.42|23344.42|10
1630880060000|2021-09-05 22:14:20|23467.16|23347.16|23469.11|23349.11|23469.11|23349.11|23467.16|23347.16|10
1630880070000|2021-09-05 22:14:30|23469.23|23349.23|23471.02|23351.02|23471.02|23351.02|23468.36|23348.36|10
1630880080000|2021-09-05 22:14:40|23471.58|23351.58|23470.13|23350.13|23471.58|23351.58|23469.88|23349.88|10
1630880090000|2021-09-05 22:14:50|23470.15|23350.15|23471.49|23351.49|23471.49|23351.49|23469.54|23349.54|10
1630880100000|2021-09-05 22:15:00|23471.65|23351.65|23468.28|23348.28|23472.75|23352.75|23468.28|23348.28|10
1630880110000|2021-09-05 22:15:10|23468.49|23348.49|23469.92|23349.92|23470.18|23350.18|23467.72|23347.72|10
1630880120000|2021-09-05 22:15:20|23469.86|23349.86|23470.2|23350.2|23470.91|23350.91|23469.71|23349.71|10
1630880130000|2021-09-05 22:15:30|23470.15|23350.15|23468.33|23348.33|23470.15|23350.15|23468.04|23348.04|10
1630880140000|2021-09-05 22:15:40|23467.89|23347.89|23463.64|23343.64|23467.89|23347.89|23463.64|23343.64|10
1630880150000|2021-09-05 22:15:50|23463.11|23343.11|23456.84|23336.84|23463.11|23343.11|23455.35|23335.35|10
1630880160000|2021-09-05 22:16:00|23456.46|23336.46|23457.61|23337.61|23457.97|23337.97|23454.46|23334.46|10
1630880170000|2021-09-05 22:16:10|23457.19|23337.19|23455.33|23335.33|23458.22|23338.22|23455.33|23335.33|10
1630880180000|2021-09-05 22:16:20|23454.92|23334.92|23453.25|23333.25|23455|23335|23451.65|23331.65|9
1630880190000|2021-09-05 22:16:30|23453.51|23333.51|23448.23|23328.23|23453.51|23333.51|23447.64|23327.64|10
1630880200000|2021-09-05 22:16:40|23447.5|23327.5|23447.16|23327.16|23447.76|23327.76|23446.29|23326.29|10
1630880210000|2021-09-05 22:16:50|23447.13|23327.13|23445.17|23325.17|23447.19|23327.19|23445.17|23325.17|9
1630880220000|2021-09-05 22:17:00|23443.86|23323.86|23441.26|23321.26|23443.86|23323.86|23441.26|23321.26|10
1630880230000|2021-09-05 22:17:10|23439.7|23319.7|23436.37|23316.37|23439.7|23319.7|23436.37|23316.37|10
1630880240000|2021-09-05 22:17:20|23436.91|23316.91|23436.67|23316.67|23437.24|23317.24|23436.39|23316.39|10
1630880250000|2021-09-05 22:17:30|23436.53|23316.53|23435.05|23315.05|23436.53|23316.53|23434.28|23314.28|10
1630880260000|2021-09-05 22:17:40|23435.06|23315.06|23435.66|23315.66|23435.83|23315.83|23434.53|23314.53|10
1630880270000|2021-09-05 22:17:50|23436.99|23316.99|23437.17|23317.17|23437.17|23317.17|23435.04|23315.04|10
1630880280000|2021-09-05 22:18:00|23437.49|23317.49|23436.75|23316.75|23438.18|23318.18|23436.69|23316.69|10
1630880290000|2021-09-05 22:18:10|23436.72|23316.72|23437.57|23317.57|23437.84|23317.84|23436.69|23316.69|8
1630880300000|2021-09-05 22:18:20|23437.55|23317.55|23439.49|23319.49|23439.62|23319.62|23437.55|23317.55|10
1630880310000|2021-09-05 22:18:30|23439.63|23319.63|23441.47|23321.47|23441.47|23321.47|23439.19|23319.19|10
1630880320000|2021-09-05 22:18:40|23442.12|23322.12|23440|23320|23442.82|23322.82|23439.52|23319.52|10
1630880330000|2021-09-05 22:18:50|23440.41|23320.41|23441.71|23321.71|23441.98|23321.98|23440.41|23320.41|10
1630880340000|2021-09-05 22:19:00|23441.97|23321.97|23443.29|23323.29|23443.46|23323.46|23441.23|23321.23|10
1630880350000|2021-09-05 22:19:10|23443.51|23323.51|23445.35|23325.35|23445.35|23325.35|23443.51|23323.51|10
1630880360000|2021-09-05 22:19:20|23445.56|23325.56|23447.68|23327.68|23447.68|23327.68|23444.99|23324.99|10
1630880370000|2021-09-05 22:19:30|23447.43|23327.43|23453.93|23333.93|23453.93|23333.93|23446.37|23326.37|10
1630880380000|2021-09-05 22:19:40|23454.5|23334.5|23460.23|23340.23|23460.23|23340.23|23454.5|23334.5|10
1630880390000|2021-09-05 22:19:50|23459.63|23339.63|23461.58|23341.58|23461.58|23341.58|23457.32|23337.32|10
1630880400000|2021-09-05 22:20:00|23462.24|23342.24|23461.84|23341.84|23463.31|23343.31|23460.87|23340.87|10
1630880410000|2021-09-05 22:20:10|23462.14|23342.14|23461.97|23341.97|23462.49|23342.49|23460.59|23340.59|10
1630880420000|2021-09-05 22:20:20|23460.13|23340.13|23460.9|23340.9|23461.47|23341.47|23460.08|23340.08|10
1630880430000|2021-09-05 22:20:30|23459.07|23339.07|23457.84|23337.84|23459.2|23339.2|23456.36|23336.36|10
1630880440000|2021-09-05 22:20:40|23457.44|23337.44|23455.28|23335.28|23457.64|23337.64|23454.26|23334.26|10
1630880450000|2021-09-05 22:20:50|23455.32|23335.32|23448.9|23328.9|23455.32|23335.32|23448.9|23328.9|10
1630880460000|2021-09-05 22:21:00|23449.21|23329.21|23444.06|23324.06|23449.21|23329.21|23444.06|23324.06|10
1630880470000|2021-09-05 22:21:10|23443.14|23323.14|23436.77|23316.77|23443.14|23323.14|23436.77|23316.77|10
1630880480000|2021-09-05 22:21:20|23437.51|23317.51|23435.21|23315.21|23438.43|23318.43|23435.14|23315.14|10
1630880490000|2021-09-05 22:21:30|23433.54|23313.54|23431.89|23311.89|23433.76|23313.76|23430.53|23310.53|10
1630880500000|2021-09-05 22:21:40|23431.62|23311.62|23431.8|23311.8|23431.93|23311.93|23429.64|23309.64|10
1630880510000|2021-09-05 22:21:50|23431.24|23311.24|23431.3|23311.3|23432.42|23312.42|23429.98|23309.98|10
1630880520000|2021-09-05 22:22:00|23431.06|23311.06|23433.57|23313.57|23434.73|23314.73|23429.54|23309.54|9
1630880530000|2021-09-05 22:22:10|23434.17|23314.17|23430.23|23310.23|23434.17|23314.17|23430.23|23310.23|10
1630880540000|2021-09-05 22:22:20|23429.79|23309.79|23430.31|23310.31|23430.86|23310.86|23429.77|23309.77|10
1630880550000|2021-09-05 22:22:30|23430.42|23310.42|23432.26|23312.26|23433.66|23313.66|23430.42|23310.42|10
1630880560000|2021-09-05 22:22:40|23432.68|23312.68|23430.34|23310.34|23433.8|23313.8|23430.14|23310.14|10
1630880570000|2021-09-05 22:22:50|23429.98|23309.98|23429.64|23309.64|23429.98|23309.98|23429.35|23309.35|9
1630880580000|2021-09-05 22:23:00|23429.53|23309.53|23432.94|23312.94|23432.94|23312.94|23429.53|23309.53|9
1630880590000|2021-09-05 22:23:10|23433.02|23313.02|23434.09|23314.09|23434.75|23314.75|23433.02|23313.02|10
1630880600000|2021-09-05 22:23:20|23435.24|23315.24|23434.87|23314.87|23437.11|23317.11|23434.87|23314.87|9
1630880610000|2021-09-05 22:23:30|23434.48|23314.48|23432.89|23312.89|23434.48|23314.48|23432.89|23312.89|10
1630880620000|2021-09-05 22:23:40|23433.31|23313.31|23431.23|23311.23|23433.31|23313.31|23430.97|23310.97|10
1630880630000|2021-09-05 22:23:50|23431.05|23311.05|23431.23|23311.23|23431.23|23311.23|23430.01|23310.01|9
1630880640000|2021-09-05 22:24:00|23431.44|23311.44|23429.5|23309.5|23431.44|23311.44|23428.66|23308.66|10
1630880650000|2021-09-05 22:24:10|23429.52|23309.52|23427.32|23307.32|23429.52|23309.52|23427.26|23307.26|9
1630880660000|2021-09-05 22:24:20|23427.61|23307.61|23428.57|23308.57|23428.99|23308.99|23427.61|23307.61|10
1630880670000|2021-09-05 22:24:30|23428.4|23308.4|23426.92|23306.92|23428.66|23308.66|23426.92|23306.92|9
1630880680000|2021-09-05 22:24:40|23426.7|23306.7|23422.44|23302.44|23426.7|23306.7|23422.44|23302.44|10
1630880690000|2021-09-05 22:24:50|23422.65|23302.65|23420.92|23300.92|23422.65|23302.65|23420.92|23300.92|9
1630880700000|2021-09-05 22:25:00|23420.61|23300.61|23419.71|23299.71|23421|23301|23419.62|23299.62|10
1630880710000|2021-09-05 22:25:10|23419.75|23299.75|23419.67|23299.67|23419.75|23299.75|23418.89|23298.89|10
1630880720000|2021-09-05 22:25:20|23419.31|23299.31|23422.38|23302.38|23422.38|23302.38|23419.31|23299.31|10
1630880730000|2021-09-05 22:25:30|23422.15|23302.15|23423.38|23303.38|23423.52|23303.52|23421.95|23301.95|10
1630880740000|2021-09-05 22:25:40|23422.88|23302.88|23422.57|23302.57|23422.88|23302.88|23419.31|23299.31|10
1630880750000|2021-09-05 22:25:50|23422.58|23302.58|23420.05|23300.05|23422.78|23302.78|23419.73|23299.73|10
1630880760000|2021-09-05 22:26:00|23419.68|23299.68|23418.05|23298.05|23419.68|23299.68|23418.05|23298.05|10
1630880770000|2021-09-05 22:26:10|23418|23298|23420|23300|23420|23300|23418|23298|10
1630880780000|2021-09-05 22:26:20|23419.88|23299.88|23419.66|23299.66|23419.88|23299.88|23418.04|23298.04|9
1630880790000|2021-09-05 22:26:30|23419.95|23299.95|23420.43|23300.43|23420.43|23300.43|23418.89|23298.89|10
1630880800000|2021-09-05 22:26:40|23422.32|23302.32|23421.57|23301.57|23422.32|23302.32|23421.51|23301.51|10
1630880810000|2021-09-05 22:26:50|23421.67|23301.67|23422.47|23302.47|23422.86|23302.86|23420.49|23300.49|10
1630880820000|2021-09-05 22:27:00|23422.46|23302.46|23425.1|23305.1|23425.1|23305.1|23422.46|23302.46|10
1630880830000|2021-09-05 22:27:10|23424.22|23304.22|23422.93|23302.93|23424.47|23304.47|23422.67|23302.67|10
1630880840000|2021-09-05 22:27:20|23423.03|23303.03|23424.63|23304.63|23424.9|23304.9|23423.03|23303.03|10
1630880850000|2021-09-05 22:27:30|23425.04|23305.04|23423.02|23303.02|23425.04|23305.04|23421.94|23301.94|10
1630880860000|2021-09-05 22:27:40|23424.53|23304.53|23423.43|23303.43|23425.61|23305.61|23423.43|23303.43|10
1630880870000|2021-09-05 22:27:50|23423.11|23303.11|23431.03|23311.03|23431.03|23311.03|23422.44|23302.44|10
1630880880000|2021-09-05 22:28:00|23431.55|23311.55|23436.05|23316.05|23436.05|23316.05|23431.55|23311.55|10
1630880890000|2021-09-05 22:28:10|23435.78|23315.78|23443.28|23323.28|23443.28|23323.28|23435.78|23315.78|10
1630880900000|2021-09-05 22:28:20|23442.5|23322.5|23441.32|23321.32|23442.62|23322.62|23441.32|23321.32|10
1630880910000|2021-09-05 22:28:30|23441.49|23321.49|23443.43|23323.43|23443.53|23323.53|23441.23|23321.23|10
1630880920000|2021-09-05 22:28:40|23443.46|23323.46|23445.1|23325.1|23445.35|23325.35|23443.46|23323.46|10
1630880930000|2021-09-05 22:28:50|23443.76|23323.76|23442.9|23322.9|23443.76|23323.76|23442.27|23322.27|10
1630880940000|2021-09-05 22:29:00|23442.79|23322.79|23443.24|23323.24|23445.01|23325.01|23442.56|23322.56|10
1630880950000|2021-09-05 22:29:10|23442.71|23322.71|23443.17|23323.17|23443.17|23323.17|23442.71|23322.71|10
1630880960000|2021-09-05 22:29:20|23443.28|23323.28|23442.08|23322.08|23443.71|23323.71|23442.08|23322.08|10
1630880970000|2021-09-05 22:29:30|23442.23|23322.23|23444.59|23324.59|23444.68|23324.68|23441.41|23321.41|10
1630880980000|2021-09-05 22:29:40|23446.06|23326.06|23443.9|23323.9|23446.54|23326.54|23442.34|23322.34|10
1630880990000|2021-09-05 22:29:50|23444.33|23324.33|23445.07|23325.07|23445.07|23325.07|23444.33|23324.33|10
1630881000000|2021-09-05 22:30:00|23445.01|23325.01|23444.32|23324.32|23445.01|23325.01|23443.92|23323.92|10
1630881010000|2021-09-05 22:30:10|23444.23|23324.23|23441.59|23321.59|23444.23|23324.23|23441.59|23321.59|10
1630881020000|2021-09-05 22:30:20|23441.32|23321.32|23439.62|23319.62|23441.32|23321.32|23439.11|23319.11|10
1630881030000|2021-09-05 22:30:30|23439.95|23319.95|23436.51|23316.51|23440.09|23320.09|23436.51|23316.51|10
1630881040000|2021-09-05 22:30:40|23436.43|23316.43|23437.17|23317.17|23437.67|23317.67|23436.43|23316.43|10
1630881050000|2021-09-05 22:30:50|23437.07|23317.07|23439.47|23319.47|23441.38|23321.38|23437.07|23317.07|9
1630881060000|2021-09-05 22:31:00|23439.61|23319.61|23440.41|23320.41|23441.13|23321.13|23439.49|23319.49|10
1630881070000|2021-09-05 22:31:10|23440.24|23320.24|23438.27|23318.27|23440.24|23320.24|23438.27|23318.27|9
1630881080000|2021-09-05 22:31:20|23438.67|23318.67|23435.69|23315.69|23439.02|23319.02|23435.69|23315.69|10
1630881090000|2021-09-05 22:31:30|23435.31|23315.31|23434.18|23314.18|23435.33|23315.33|23433.9|23313.9|10
1630881100000|2021-09-05 22:31:40|23434.89|23314.89|23431.84|23311.84|23434.89|23314.89|23431.84|23311.84|10
1630881110000|2021-09-05 22:31:50|23431.94|23311.94|23431.93|23311.93|23432.27|23312.27|23431.18|23311.18|10
1630881120000|2021-09-05 22:32:00|23432.24|23312.24|23428.6|23308.6|23432.24|23312.24|23427.2|23307.2|10
1630881130000|2021-09-05 22:32:10|23428.1|23308.1|23428.34|23308.34|23429.45|23309.45|23427.74|23307.74|10
1630881140000|2021-09-05 22:32:20|23429.33|23309.33|23428.28|23308.28|23429.73|23309.73|23428.28|23308.28|10
1630881150000|2021-09-05 22:32:30|23428.23|23308.23|23428.07|23308.07|23429.62|23309.62|23427.99|23307.99|10
1630881160000|2021-09-05 22:32:40|23427.83|23307.83|23425.34|23305.34|23428.06|23308.06|23425.16|23305.16|10
1630881170000|2021-09-05 22:32:50|23427.09|23307.09|23429.02|23309.02|23429.06|23309.06|23425.92|23305.92|10
1630881180000|2021-09-05 22:33:00|23427|23307|23423.7|23303.7|23427|23307|23423.7|23303.7|10
1630881190000|2021-09-05 22:33:10|23419.44|23299.44|23421.68|23301.68|23421.78|23301.78|23419.44|23299.44|10
1630881200000|2021-09-05 22:33:20|23421.56|23301.56|23415.81|23295.81|23421.56|23301.56|23415.81|23295.81|10
1630881210000|2021-09-05 22:33:30|23414.59|23294.59|23413.16|23293.16|23414.59|23294.59|23411.57|23291.57|10
1630881220000|2021-09-05 22:33:40|23412.6|23292.6|23409.53|23289.53|23412.95|23292.95|23409.53|23289.53|10
1630881230000|2021-09-05 22:33:50|23409.11|23289.11|23410.32|23290.32|23411.17|23291.17|23409.11|23289.11|10
1630881240000|2021-09-05 22:34:00|23410.35|23290.35|23410.05|23290.05|23410.74|23290.74|23408.29|23288.29|10
1630881250000|2021-09-05 22:34:10|23410.65|23290.65|23410.67|23290.67|23411.01|23291.01|23410.58|23290.58|10
1630881260000|2021-09-05 22:34:20|23412.23|23292.23|23413.18|23293.18|23413.84|23293.84|23410.82|23290.82|10
1630881270000|2021-09-05 22:34:30|23413.23|23293.23|23412.66|23292.66|23414.27|23294.27|23412.52|23292.52|10
1630881280000|2021-09-05 22:34:40|23411.21|23291.21|23413.33|23293.33|23413.33|23293.33|23410.69|23290.69|10
1630881290000|2021-09-05 22:34:50|23411.57|23291.57|23413.65|23293.65|23413.65|23293.65|23411.53|23291.53|10
1630881300000|2021-09-05 22:35:00|23413.66|23293.66|23414.81|23294.81|23415.23|23295.23|23413.66|23293.66|9
1630881310000|2021-09-05 22:35:10|23414.8|23294.8|23419.01|23299.01|23419.01|23299.01|23414.8|23294.8|10
1630881320000|2021-09-05 22:35:20|23419.76|23299.76|23421.61|23301.61|23421.65|23301.65|23419.76|23299.76|10
1630881330000|2021-09-05 22:35:30|23420.53|23300.53|23418.28|23298.28|23420.53|23300.53|23418.01|23298.01|10
1630881340000|2021-09-05 22:35:40|23418.62|23298.62|23422.9|23302.9|23422.9|23302.9|23418.62|23298.62|10
1630881350000|2021-09-05 22:35:50|23421.63|23301.63|23422.31|23302.31|23422.31|23302.31|23421.36|23301.36|10
1630881360000|2021-09-05 22:36:00|23422.13|23302.13|23420.12|23300.12|23422.13|23302.13|23420.12|23300.12|10
1630881370000|2021-09-05 22:36:10|23420.58|23300.58|23418.11|23298.11|23420.82|23300.82|23418.11|23298.11|10
1630881380000|2021-09-05 22:36:20|23418.56|23298.56|23418.69|23298.69|23419.31|23299.31|23418.16|23298.16|10
1630881390000|2021-09-05 22:36:30|23417.74|23297.74|23416.11|23296.11|23418.09|23298.09|23416.11|23296.11|9
1630881400000|2021-09-05 22:36:40|23415.73|23295.73|23412.31|23292.31|23415.73|23295.73|23412.31|23292.31|10
1630881410000|2021-09-05 22:36:50|23412.2|23292.2|23415.25|23295.25|23415.25|23295.25|23410.96|23290.96|10
1630881420000|2021-09-05 22:37:00|23415.26|23295.26|23416.2|23296.2|23417.64|23297.64|23415.14|23295.14|10
1630881430000|2021-09-05 22:37:10|23416.42|23296.42|23415.96|23295.96|23416.42|23296.42|23415.05|23295.05|10
1630881440000|2021-09-05 22:37:20|23416|23296|23416.55|23296.55|23417|23297|23415.87|23295.87|9
1630881450000|2021-09-05 22:37:30|23416.91|23296.91|23417.79|23297.79|23417.79|23297.79|23416.19|23296.19|10
1630881460000|2021-09-05 22:37:40|23418.23|23298.23|23420.95|23300.95|23421.17|23301.17|23418.23|23298.23|10
1630881470000|2021-09-05 22:37:50|23421.05|23301.05|23419.68|23299.68|23421.05|23301.05|23419.59|23299.59|10
1630881480000|2021-09-05 22:38:00|23419.41|23299.41|23421.52|23301.52|23421.72|23301.72|23419.41|23299.41|9
1630881490000|2021-09-05 22:38:10|23421.48|23301.48|23421.42|23301.42|23421.55|23301.55|23420.29|23300.29|9
1630881500000|2021-09-05 22:38:20|23421.57|23301.57|23423.67|23303.67|23423.73|23303.73|23421.57|23301.57|9
1630881510000|2021-09-05 22:38:30|23423.57|23303.57|23422.37|23302.37|23424.11|23304.11|23422.37|23302.37|10
1630881520000|2021-09-05 22:38:40|23422.75|23302.75|23423.08|23303.08|23423.57|23303.57|23422.38|23302.38|10
1630881530000|2021-09-05 22:38:50|23422.38|23302.38|23420.16|23300.16|23422.38|23302.38|23420.16|23300.16|10
1630881540000|2021-09-05 22:39:00|23420.05|23300.05|23419.38|23299.38|23420.76|23300.76|23419.03|23299.03|10
1630881550000|2021-09-05 22:39:10|23419.75|23299.75|23420.82|23300.82|23421.06|23301.06|23419.75|23299.75|10
1630881560000|2021-09-05 22:39:20|23421.07|23301.07|23419.1|23299.1|23421.07|23301.07|23418.44|23298.44|10
1630881570000|2021-09-05 22:39:30|23418.73|23298.73|23419.51|23299.51|23419.51|23299.51|23418.28|23298.28|10
1630881580000|2021-09-05 22:39:40|23420.42|23300.42|23419.46|23299.46|23420.57|23300.57|23418.27|23298.27|10
1630881590000|2021-09-05 22:39:50|23420.55|23300.55|23419.9|23299.9|23420.61|23300.61|23419.8|23299.8|10
1630881600000|2021-09-05 22:40:00|23418.31|23298.31|23416.68|23296.68|23418.67|23298.67|23416.46|23296.46|10
1630881610000|2021-09-05 22:40:10|23417.52|23297.52|23417.28|23297.28|23418.01|23298.01|23417.28|23297.28|10
1630881620000|2021-09-05 22:40:20|23417.71|23297.71|23420.29|23300.29|23420.29|23300.29|23417.71|23297.71|10
1630881630000|2021-09-05 22:40:30|23420.88|23300.88|23421.43|23301.43|23421.44|23301.44|23420.63|23300.63|9
1630881640000|2021-09-05 22:40:40|23421.72|23301.72|23421.33|23301.33|23421.72|23301.72|23420.98|23300.98|10
1630881650000|2021-09-05 22:40:50|23421.23|23301.23|23422.45|23302.45|23422.94|23302.94|23421|23301|10
1630881660000|2021-09-05 22:41:00|23422.37|23302.37|23419.61|23299.61|23422.37|23302.37|23419.61|23299.61|9
1630881670000|2021-09-05 22:41:10|23418.64|23298.64|23418.02|23298.02|23419.07|23299.07|23418.02|23298.02|10
1630881680000|2021-09-05 22:41:20|23418.19|23298.19|23415.21|23295.21|23418.19|23298.19|23415.13|23295.13|10
1630881690000|2021-09-05 22:41:30|23415.27|23295.27|23414.64|23294.64|23415.51|23295.51|23414.33|23294.33|10
1630881700000|2021-09-05 22:41:40|23414.66|23294.66|23414.43|23294.43|23415.65|23295.65|23413.88|23293.88|10
1630881710000|2021-09-05 22:41:50|23414|23294|23411.6|23291.6|23414.11|23294.11|23411.6|23291.6|10
1630881720000|2021-09-05 22:42:00|23412.08|23292.08|23412|23292|23413.23|23293.23|23410.98|23290.98|10
1630881730000|2021-09-05 22:42:10|23411.77|23291.77|23412.43|23292.43|23414.12|23294.12|23411.77|23291.77|10
1630881740000|2021-09-05 22:42:20|23413.03|23293.03|23410.35|23290.35|23413.12|23293.12|23410.24|23290.24|10
1630881750000|2021-09-05 22:42:30|23411|23291|23412.84|23292.84|23412.84|23292.84|23411|23291|10
1630881760000|2021-09-05 22:42:40|23410.87|23290.87|23413.37|23293.37|23413.69|23293.69|23410.87|23290.87|9
1630881770000|2021-09-05 22:42:50|23412.69|23292.69|23410.16|23290.16|23412.69|23292.69|23409.8|23289.8|10
1630881780000|2021-09-05 22:43:00|23409.75|23289.75|23409.29|23289.29|23410.47|23290.47|23409.29|23289.29|8
1630881790000|2021-09-05 22:43:10|23408.69|23288.69|23407.64|23287.64|23408.69|23288.69|23406.43|23286.43|10
1630881800000|2021-09-05 22:43:20|23407.08|23287.08|23408.41|23288.41|23408.41|23288.41|23406.93|23286.93|10
1630881810000|2021-09-05 22:43:30|23408.74|23288.74|23408.18|23288.18|23408.88|23288.88|23407.76|23287.76|10
1630881820000|2021-09-05 22:43:40|23408.24|23288.24|23409.38|23289.38|23409.38|23289.38|23408.05|23288.05|10
1630881830000|2021-09-05 22:43:50|23409.37|23289.37|23413.47|23293.47|23413.77|23293.77|23409.37|23289.37|10
1630881840000|2021-09-05 22:44:00|23413.2|23293.2|23416.31|23296.31|23416.52|23296.52|23413.2|23293.2|10
1630881850000|2021-09-05 22:44:10|23416.4|23296.4|23422.17|23302.17|23422.17|23302.17|23416.14|23296.14|10
1630881860000|2021-09-05 22:44:20|23422.41|23302.41|23428.66|23308.66|23428.66|23308.66|23422.41|23302.41|10
1630881870000|2021-09-05 22:44:30|23428.21|23308.21|23432.82|23312.82|23432.82|23312.82|23428.06|23308.06|10
1630881880000|2021-09-05 22:44:40|23434.65|23314.65|23437.01|23317.01|23437.14|23317.14|23434.65|23314.65|10
1630881890000|2021-09-05 22:44:50|23437.06|23317.06|23438.11|23318.11|23439.59|23319.59|23436.1|23316.1|10
1630881900000|2021-09-05 22:45:00|23438.3|23318.3|23436.84|23316.84|23438.4|23318.4|23436.84|23316.84|10
1630881910000|2021-09-05 22:45:10|23436.98|23316.98|23436.56|23316.56|23437.28|23317.28|23436.46|23316.46|10
1630881920000|2021-09-05 22:45:20|23436.59|23316.59|23437.18|23317.18|23437.61|23317.61|23436.03|23316.03|10
1630881930000|2021-09-05 22:45:30|23437.12|23317.12|23439.11|23319.11|23439.14|23319.14|23437.12|23317.12|8
1630881940000|2021-09-05 22:45:40|23438.53|23318.53|23437.29|23317.29|23438.71|23318.71|23436.64|23316.64|10
1630881950000|2021-09-05 22:45:50|23437.3|23317.3|23435.96|23315.96|23437.68|23317.68|23435.96|23315.96|10
1630881960000|2021-09-05 22:46:00|23435.63|23315.63|23438.38|23318.38|23438.38|23318.38|23435.31|23315.31|10
1630881970000|2021-09-05 22:46:10|23438.54|23318.54|23439.68|23319.68|23441.59|23321.59|23438.54|23318.54|10
1630881980000|2021-09-05 22:46:20|23439.23|23319.23|23439.5|23319.5|23439.5|23319.5|23437.05|23317.05|10
1630881990000|2021-09-05 22:46:30|23439.28|23319.28|23435.4|23315.4|23439.28|23319.28|23435.07|23315.07|10
1630882000000|2021-09-05 22:46:40|23436.69|23316.69|23440.74|23320.74|23440.74|23320.74|23436.69|23316.69|9
1630882010000|2021-09-05 22:46:50|23441.31|23321.31|23440.36|23320.36|23441.58|23321.58|23438.83|23318.83|9
1630882020000|2021-09-05 22:47:00|23439.92|23319.92|23440.7|23320.7|23440.7|23320.7|23439.7|23319.7|10
1630882030000|2021-09-05 22:47:10|23440.84|23320.84|23440.79|23320.79|23440.84|23320.84|23440.03|23320.03|10
1630882040000|2021-09-05 22:47:20|23441.16|23321.16|23439.7|23319.7|23441.34|23321.34|23439.7|23319.7|10
1630882050000|2021-09-05 22:47:30|23439.07|23319.07|23440.91|23320.91|23440.91|23320.91|23439.07|23319.07|10
1630882060000|2021-09-05 22:47:40|23441.23|23321.23|23441.87|23321.87|23441.97|23321.97|23440.67|23320.67|10
1630882070000|2021-09-05 22:47:50|23442.36|23322.36|23453.25|23333.25|23453.7|23333.7|23442.36|23322.36|10
1630882080000|2021-09-05 22:48:00|23454.07|23334.07|23454.28|23334.28|23454.59|23334.59|23452.97|23332.97|10
1630882090000|2021-09-05 22:48:10|23454.04|23334.04|23453.48|23333.48|23455.17|23335.17|23453.11|23333.11|10
1630882100000|2021-09-05 22:48:20|23453.76|23333.76|23453.24|23333.24|23453.76|23333.76|23452.38|23332.38|9
1630882110000|2021-09-05 22:48:30|23453.57|23333.57|23452.69|23332.69|23453.57|23333.57|23452.48|23332.48|10
1630882120000|2021-09-05 22:48:40|23452.84|23332.84|23453.72|23333.72|23454.01|23334.01|23452.84|23332.84|10
1630882130000|2021-09-05 22:48:50|23454.22|23334.22|23456.17|23336.17|23456.17|23336.17|23454.22|23334.22|10
1630882140000|2021-09-05 22:49:00|23456.22|23336.22|23455.51|23335.51|23456.57|23336.57|23455.51|23335.51|9
1630882150000|2021-09-05 22:49:10|23455.27|23335.27|23456.45|23336.45|23456.46|23336.46|23454.94|23334.94|10
1630882160000|2021-09-05 22:49:20|23456.4|23336.4|23455.76|23335.76|23456.98|23336.98|23455.49|23335.49|10
1630882170000|2021-09-05 22:49:30|23455.97|23335.97|23454.18|23334.18|23455.97|23335.97|23454.18|23334.18|10
1630882180000|2021-09-05 22:49:40|23455.64|23335.64|23458.31|23338.31|23458.35|23338.35|23455.64|23335.64|10
1630882190000|2021-09-05 22:49:50|23458.47|23338.47|23459.83|23339.83|23459.83|23339.83|23458.47|23338.47|9
1630882200000|2021-09-05 22:50:00|23459.79|23339.79|23460.36|23340.36|23460.36|23340.36|23458.87|23338.87|10
1630882210000|2021-09-05 22:50:10|23460.8|23340.8|23462.6|23342.6|23462.6|23342.6|23460.64|23340.64|10
1630882220000|2021-09-05 22:50:20|23462.89|23342.89|23461.63|23341.63|23462.89|23342.89|23461.58|23341.58|10
1630882230000|2021-09-05 22:50:30|23461.96|23341.96|23464.92|23344.92|23464.92|23344.92|23461.96|23341.96|10
1630882240000|2021-09-05 22:50:40|23464.82|23344.82|23462.82|23342.82|23465.03|23345.03|23462.76|23342.76|10
1630882250000|2021-09-05 22:50:50|23463.2|23343.2|23463.59|23343.59|23463.72|23343.72|23463.2|23343.2|10
1630882260000|2021-09-05 22:51:00|23463.6|23343.6|23465.13|23345.13|23465.13|23345.13|23462.81|23342.81|10
1630882270000|2021-09-05 22:51:10|23465.76|23345.76|23464.17|23344.17|23465.76|23345.76|23463.97|23343.97|10
1630882280000|2021-09-05 22:51:20|23464.22|23344.22|23463.51|23343.51|23464.53|23344.53|23461.99|23341.99|10
1630882290000|2021-09-05 22:51:30|23463.67|23343.67|23465.24|23345.24|23465.24|23345.24|23462.29|23342.29|10
1630882300000|2021-09-05 22:51:40|23465.95|23345.95|23464.63|23344.63|23466.03|23346.03|23464.13|23344.13|10
1630882310000|2021-09-05 22:51:50|23464.71|23344.71|23462.82|23342.82|23464.71|23344.71|23462.11|23342.11|10
1630882320000|2021-09-05 22:52:00|23462.87|23342.87|23462.55|23342.55|23462.87|23342.87|23461.56|23341.56|10
1630882330000|2021-09-05 22:52:10|23462.99|23342.99|23463.49|23343.49|23463.49|23343.49|23461.41|23341.41|10
1630882340000|2021-09-05 22:52:20|23462.72|23342.72|23462.59|23342.59|23463.32|23343.32|23462.59|23342.59|9
1630882350000|2021-09-05 22:52:30|23462.9|23342.9|23464.97|23344.97|23465.01|23345.01|23462.9|23342.9|10
1630882360000|2021-09-05 22:52:40|23466.09|23346.09|23465.83|23345.83|23467.69|23347.69|23465.83|23345.83|10
1630882370000|2021-09-05 22:52:50|23466.45|23346.45|23468.41|23348.41|23469.49|23349.49|23466.12|23346.12|10
1630882380000|2021-09-05 22:53:00|23468.4|23348.4|23470.8|23350.8|23471.55|23351.55|23468.4|23348.4|10
1630882390000|2021-09-05 22:53:10|23469.62|23349.62|23471.67|23351.67|23472.02|23352.02|23469.62|23349.62|10
1630882400000|2021-09-05 22:53:20|23472.46|23352.46|23477.39|23357.39|23477.39|23357.39|23472.46|23352.46|10
1630882410000|2021-09-05 22:53:30|23478.18|23358.18|23481.99|23361.99|23482.53|23362.53|23478.18|23358.18|10
1630882420000|2021-09-05 22:53:40|23481.81|23361.81|23484.96|23364.96|23485.4|23365.4|23481.34|23361.34|10
1630882430000|2021-09-05 22:53:50|23484.54|23364.54|23481.07|23361.07|23484.54|23364.54|23481.07|23361.07|10
1630882440000|2021-09-05 22:54:00|23477.8|23357.8|23476.88|23356.88|23479.24|23359.24|23476.88|23356.88|10
1630882450000|2021-09-05 22:54:10|23476.96|23356.96|23475.49|23355.49|23477.36|23357.36|23475.37|23355.37|10
1630882460000|2021-09-05 22:54:20|23476.07|23356.07|23475.48|23355.48|23477.75|23357.75|23475.48|23355.48|10
1630882470000|2021-09-05 22:54:30|23475.5|23355.5|23476.7|23356.7|23476.7|23356.7|23475.5|23355.5|10
1630882480000|2021-09-05 22:54:40|23477.63|23357.63|23479.63|23359.63|23479.63|23359.63|23477.35|23357.35|10
1630882490000|2021-09-05 22:54:50|23478.51|23358.51|23476.94|23356.94|23478.61|23358.61|23476.94|23356.94|10
1630882500000|2021-09-05 22:55:00|23477.28|23357.28|23478.1|23358.1|23478.18|23358.18|23476.43|23356.43|10
1630882510000|2021-09-05 22:55:10|23480.54|23360.54|23482.23|23362.23|23482.23|23362.23|23480.54|23360.54|10
1630882520000|2021-09-05 22:55:20|23482.73|23362.73|23485.76|23365.76|23485.89|23365.89|23482.73|23362.73|10
1630882530000|2021-09-05 22:55:30|23485.93|23365.93|23486.6|23366.6|23486.86|23366.86|23485.93|23365.93|10
1630882540000|2021-09-05 22:55:40|23487.03|23367.03|23485.25|23365.25|23487.03|23367.03|23485.25|23365.25|10
1630882550000|2021-09-05 22:55:50|23485.31|23365.31|23486.85|23366.85|23486.85|23366.85|23485.31|23365.31|10
1630882560000|2021-09-05 22:56:00|23486.48|23366.48|23484.79|23364.79|23486.63|23366.63|23484.59|23364.59|10
1630882570000|2021-09-05 22:56:10|23484.7|23364.7|23483.4|23363.4|23484.7|23364.7|23483.14|23363.14|10
1630882580000|2021-09-05 22:56:20|23483.12|23363.12|23484.33|23364.33|23484.33|23364.33|23479.96|23359.96|10
1630882590000|2021-09-05 22:56:30|23483.45|23363.45|23482.59|23362.59|23484.22|23364.22|23482.59|23362.59|9
1630882600000|2021-09-05 22:56:40|23482.46|23362.46|23483.5|23363.5|23483.62|23363.62|23481.94|23361.94|9
1630882610000|2021-09-05 22:56:50|23484.39|23364.39|23485.89|23365.89|23485.89|23365.89|23483.65|23363.65|10
1630882620000|2021-09-05 22:57:00|23485.94|23365.94|23483.27|23363.27|23485.94|23365.94|23483.27|23363.27|10
1630882630000|2021-09-05 22:57:10|23483.51|23363.51|23485.53|23365.53|23486.95|23366.95|23483.42|23363.42|9
1630882640000|2021-09-05 22:57:20|23485.91|23365.91|23487.61|23367.61|23488.12|23368.12|23485.91|23365.91|10
1630882650000|2021-09-05 22:57:30|23487.83|23367.83|23490.76|23370.76|23490.76|23370.76|23487.83|23367.83|9
1630882660000|2021-09-05 22:57:40|23490.94|23370.94|23493.49|23373.49|23493.51|23373.51|23490.84|23370.84|10
1630882670000|2021-09-05 22:57:50|23493.74|23373.74|23496.35|23376.35|23496.35|23376.35|23493.41|23373.41|10
1630882680000|2021-09-05 22:58:00|23496.52|23376.52|23497.29|23377.29|23497.29|23377.29|23496.41|23376.41|9
1630882690000|2021-09-05 22:58:10|23497.43|23377.43|23496.29|23376.29|23497.84|23377.84|23496.15|23376.15|10
1630882700000|2021-09-05 22:58:20|23495.68|23375.68|23494.27|23374.27|23495.68|23375.68|23494.16|23374.16|10
1630882710000|2021-09-05 22:58:30|23494.38|23374.38|23497.27|23377.27|23497.28|23377.28|23494.38|23374.38|10
1630882720000|2021-09-05 22:58:40|23496.78|23376.78|23499.28|23379.28|23499.28|23379.28|23496.73|23376.73|10
1630882730000|2021-09-05 22:58:50|23498.24|23378.24|23500.77|23380.77|23501.75|23381.75|23497.96|23377.96|10
1630882740000|2021-09-05 22:59:00|23500.13|23380.13|23499.36|23379.36|23500.87|23380.87|23499.36|23379.36|10
1630882750000|2021-09-05 22:59:10|23497.89|23377.89|23495.57|23375.57|23497.95|23377.95|23495.36|23375.36|10
1630882760000|2021-09-05 22:59:20|23494.87|23374.87|23481.72|23361.72|23494.87|23374.87|23480.96|23360.96|10
1630882770000|2021-09-05 22:59:30|23480.6|23360.6|23475.45|23355.45|23480.87|23360.87|23475.21|23355.21|10
1630882780000|2021-09-05 22:59:40|23476.04|23356.04|23475.43|23355.43|23476.28|23356.28|23475.28|23355.28|10
1630882790000|2021-09-05 22:59:50|23475.29|23355.29|23473.51|23353.51|23475.29|23355.29|23473.24|23353.24|9
1630882800000|2021-09-05 23:00:00|23473.6|23353.6|23482.36|23362.36|23482.45|23362.45|23473.6|23353.6|10
1630882810000|2021-09-05 23:00:10|23482.7|23362.7|23484.38|23364.38|23484.65|23364.65|23482.7|23362.7|9
1630882820000|2021-09-05 23:00:20|23485.35|23365.35|23486.77|23366.77|23486.77|23366.77|23484.61|23364.61|10
1630882830000|2021-09-05 23:00:30|23487.18|23367.18|23486.58|23366.58|23487.18|23367.18|23485.25|23365.25|9
1630882840000|2021-09-05 23:00:40|23486.36|23366.36|23489.43|23369.43|23489.48|23369.48|23486.36|23366.36|8
1630882850000|2021-09-05 23:00:50|23488.9|23368.9|23491.55|23371.55|23491.55|23371.55|23488.9|23368.9|10
1630882860000|2021-09-05 23:01:00|23491.68|23371.68|23489.26|23369.26|23491.68|23371.68|23488.4|23368.4|10
1630882870000|2021-09-05 23:01:10|23489.36|23369.36|23489.22|23369.22|23489.36|23369.36|23487.28|23367.28|10
1630882880000|2021-09-05 23:01:20|23489.57|23369.57|23492.24|23372.24|23492.25|23372.25|23489.57|23369.57|10
1630882890000|2021-09-05 23:01:30|23492.12|23372.12|23491.52|23371.52|23493.57|23373.57|23491.52|23371.52|10
1630882900000|2021-09-05 23:01:40|23491.53|23371.53|23491.05|23371.05|23491.62|23371.62|23490.92|23370.92|10
1630882910000|2021-09-05 23:01:50|23490.43|23370.43|23488.26|23368.26|23491.84|23371.84|23487.98|23367.98|10
1630882920000|2021-09-05 23:02:00|23487.2|23367.2|23485.41|23365.41|23487.34|23367.34|23485.17|23365.17|10
1630882930000|2021-09-05 23:02:10|23485.39|23365.39|23484.7|23364.7|23487.4|23367.4|23484.7|23364.7|10
1630882940000|2021-09-05 23:02:20|23484.56|23364.56|23482.72|23362.72|23484.56|23364.56|23481.89|23361.89|10
1630882950000|2021-09-05 23:02:30|23482.82|23362.82|23482.23|23362.23|23483.01|23363.01|23481.76|23361.76|10
1630882960000|2021-09-05 23:02:40|23482.61|23362.61|23483.23|23363.23|23483.27|23363.27|23482.22|23362.22|10
1630882970000|2021-09-05 23:02:50|23483.16|23363.16|23480.33|23360.33|23483.16|23363.16|23480.33|23360.33|10
1630882980000|2021-09-05 23:03:00|23480.48|23360.48|23477.51|23357.51|23480.74|23360.74|23477.3|23357.3|10
1630882990000|2021-09-05 23:03:10|23477.78|23357.78|23475.09|23355.09|23477.78|23357.78|23475.03|23355.03|10
1630883000000|2021-09-05 23:03:20|23475|23355|23474.48|23354.48|23475.45|23355.45|23474.01|23354.01|10
1630883010000|2021-09-05 23:03:30|23474.6|23354.6|23473.2|23353.2|23475.47|23355.47|23472.89|23352.89|9
1630883020000|2021-09-05 23:03:40|23473.58|23353.58|23473.91|23353.91|23474.11|23354.11|23471.74|23351.74|10
1630883030000|2021-09-05 23:03:50|23473.89|23353.89|23472.66|23352.66|23474.55|23354.55|23472.66|23352.66|10
1630883040000|2021-09-05 23:04:00|23471.72|23351.72|23469.41|23349.41|23471.72|23351.72|23469.26|23349.26|9
1630883050000|2021-09-05 23:04:10|23469.46|23349.46|23469.23|23349.23|23470.22|23350.22|23469.1|23349.1|10
1630883060000|2021-09-05 23:04:20|23468.96|23348.96|23469.24|23349.24|23470.35|23350.35|23468.67|23348.67|10
1630883070000|2021-09-05 23:04:30|23469.4|23349.4|23469.99|23349.99|23471.5|23351.5|23469.37|23349.37|10
1630883080000|2021-09-05 23:04:40|23470.17|23350.17|23469.69|23349.69|23471.6|23351.6|23469.69|23349.69|10
1630883090000|2021-09-05 23:04:50|23471.14|23351.14|23470.04|23350.04|23471.14|23351.14|23469.66|23349.66|9
1630883100000|2021-09-05 23:05:00|23469.98|23349.98|23466.08|23346.08|23470.02|23350.02|23466.08|23346.08|10
1630883110000|2021-09-05 23:05:10|23465.28|23345.28|23463.1|23343.1|23465.28|23345.28|23463.1|23343.1|9
1630883120000|2021-09-05 23:05:20|23462.9|23342.9|23461.81|23341.81|23462.9|23342.9|23460.84|23340.84|10
1630883130000|2021-09-05 23:05:30|23461.65|23341.65|23459.12|23339.12|23461.65|23341.65|23459.12|23339.12|10
1630883140000|2021-09-05 23:05:40|23459.26|23339.26|23460.17|23340.17|23460.17|23340.17|23458.57|23338.57|10
1630883150000|2021-09-05 23:05:50|23459.99|23339.99|23458.75|23338.75|23460.41|23340.41|23458.75|23338.75|10
1630883160000|2021-09-05 23:06:00|23459.15|23339.15|23462.49|23342.49|23462.49|23342.49|23459.15|23339.15|10
1630883170000|2021-09-05 23:06:10|23462.63|23342.63|23463.33|23343.33|23464.54|23344.54|23462.63|23342.63|10
1630883180000|2021-09-05 23:06:20|23463.26|23343.26|23462.03|23342.03|23463.26|23343.26|23460.76|23340.76|10
1630883190000|2021-09-05 23:06:30|23461.72|23341.72|23459.16|23339.16|23461.72|23341.72|23459.16|23339.16|10
1630883200000|2021-09-05 23:06:40|23458.81|23338.81|23460.51|23340.51|23460.74|23340.74|23458.81|23338.81|10
1630883210000|2021-09-05 23:06:50|23460.53|23340.53|23459.17|23339.17|23460.84|23340.84|23459.12|23339.12|10
1630883220000|2021-09-05 23:07:00|23458.98|23338.98|23458.65|23338.65|23459.55|23339.55|23457.31|23337.31|10
1630883230000|2021-09-05 23:07:10|23458.4|23338.4|23459.92|23339.92|23459.92|23339.92|23458.11|23338.11|10
1630883240000|2021-09-05 23:07:20|23462.45|23342.45|23462.46|23342.46|23463.26|23343.26|23462.44|23342.44|10
1630883250000|2021-09-05 23:07:30|23463.91|23343.91|23462.39|23342.39|23463.91|23343.91|23461.14|23341.14|10
1630883260000|2021-09-05 23:07:40|23462.4|23342.4|23464.31|23344.31|23464.31|23344.31|23462.4|23342.4|10
1630883270000|2021-09-05 23:07:50|23464.23|23344.23|23463.91|23343.91|23464.62|23344.62|23463.91|23343.91|10
1630883280000|2021-09-05 23:08:00|23463.76|23343.76|23462.67|23342.67|23463.82|23343.82|23462.67|23342.67|10
1630883290000|2021-09-05 23:08:10|23462.39|23342.39|23463.52|23343.52|23463.52|23343.52|23462.12|23342.12|10
1630883300000|2021-09-05 23:08:20|23463.59|23343.59|23464.97|23344.97|23465.24|23345.24|23463.58|23343.58|10
1630883310000|2021-09-05 23:08:30|23464.91|23344.91|23469.06|23349.06|23469.06|23349.06|23464.91|23344.91|10
1630883320000|2021-09-05 23:08:40|23470.09|23350.09|23474.62|23354.62|23474.62|23354.62|23470.09|23350.09|10
1630883330000|2021-09-05 23:08:50|23474.54|23354.54|23476.59|23356.59|23477.33|23357.33|23474.54|23354.54|10
1630883340000|2021-09-05 23:09:00|23476.41|23356.41|23479.92|23359.92|23479.92|23359.92|23476.41|23356.41|10
1630883350000|2021-09-05 23:09:10|23480.3|23360.3|23486.75|23366.75|23486.75|23366.75|23480.3|23360.3|10
1630883360000|2021-09-05 23:09:20|23487.16|23367.16|23490.82|23370.82|23490.9|23370.9|23487.08|23367.08|10
1630883370000|2021-09-05 23:09:30|23491.43|23371.43|23492.71|23372.71|23492.71|23372.71|23490.1|23370.1|10
1630883380000|2021-09-05 23:09:40|23493.13|23373.13|23493.33|23373.33|23494.35|23374.35|23492.13|23372.13|10
1630883390000|2021-09-05 23:09:50|23492.2|23372.2|23498.58|23378.58|23498.58|23378.58|23492.2|23372.2|10
1630883400000|2021-09-05 23:10:00|23499.16|23379.16|23500.81|23380.81|23500.96|23380.96|23499.06|23379.06|10
1630883410000|2021-09-05 23:10:10|23501|23381|23501.09|23381.09|23502.67|23382.67|23501|23381|10
1630883420000|2021-09-05 23:10:20|23501.07|23381.07|23504.73|23384.73|23504.73|23384.73|23501.07|23381.07|10
1630883430000|2021-09-05 23:10:30|23504.71|23384.71|23509.25|23389.25|23509.25|23389.25|23504.71|23384.71|10
1630883440000|2021-09-05 23:10:40|23510.05|23390.05|23513.5|23393.5|23513.75|23393.75|23509.6|23389.6|10
1630883450000|2021-09-05 23:10:50|23513.61|23393.61|23513.83|23393.83|23514.14|23394.14|23513.46|23393.46|10
1630883460000|2021-09-05 23:11:00|23513.72|23393.72|23515.02|23395.02|23515.56|23395.56|23513.72|23393.72|10
1630883470000|2021-09-05 23:11:10|23515.04|23395.04|23516|23396|23517.18|23397.18|23514.74|23394.74|10
1630883480000|2021-09-05 23:11:20|23516.24|23396.24|23514.85|23394.85|23516.24|23396.24|23514.01|23394.01|10
1630883490000|2021-09-05 23:11:30|23514.25|23394.25|23516.69|23396.69|23516.69|23396.69|23513.58|23393.58|10
1630883500000|2021-09-05 23:11:40|23516.54|23396.54|23517.39|23397.39|23517.39|23397.39|23516.54|23396.54|10
1630883510000|2021-09-05 23:11:50|23517.63|23397.63|23518.58|23398.58|23519.23|23399.23|23517.56|23397.56|10
1630883520000|2021-09-05 23:12:00|23519.93|23399.93|23527.43|23407.43|23527.43|23407.43|23519.46|23399.46|10
1630883530000|2021-09-05 23:12:10|23530.9|23410.9|23532.83|23412.83|23534.76|23414.76|23530.49|23410.49|10
1630883540000|2021-09-05 23:12:20|23532.47|23412.47|23530.29|23410.29|23532.83|23412.83|23530.29|23410.29|10
1630883550000|2021-09-05 23:12:30|23531.72|23411.72|23524.33|23404.33|23531.72|23411.72|23524.33|23404.33|10
1630883560000|2021-09-05 23:12:40|23523.67|23403.67|23517.44|23397.44|23523.67|23403.67|23517.44|23397.44|10
1630883570000|2021-09-05 23:12:50|23517.31|23397.31|23514.33|23394.33|23517.4|23397.4|23514.29|23394.29|10
1630883580000|2021-09-05 23:13:00|23513.92|23393.92|23511.34|23391.34|23513.92|23393.92|23511.08|23391.08|10
1630883590000|2021-09-05 23:13:10|23510.54|23390.54|23509.74|23389.74|23510.54|23390.54|23509.58|23389.58|9
1630883600000|2021-09-05 23:13:20|23509.54|23389.54|23507.67|23387.67|23509.54|23389.54|23507.04|23387.04|10
1630883610000|2021-09-05 23:13:30|23506.62|23386.62|23505.12|23385.12|23506.62|23386.62|23504.19|23384.19|10
1630883620000|2021-09-05 23:13:40|23505.55|23385.55|23503.82|23383.82|23505.55|23385.55|23502.22|23382.22|10
1630883630000|2021-09-05 23:13:50|23503.68|23383.68|23500.29|23380.29|23503.68|23383.68|23500.29|23380.29|10
1630883640000|2021-09-05 23:14:00|23500.36|23380.36|23498.59|23378.59|23500.36|23380.36|23498.13|23378.13|10
1630883650000|2021-09-05 23:14:10|23498.85|23378.85|23502.32|23382.32|23502.49|23382.49|23498.61|23378.61|10
1630883660000|2021-09-05 23:14:20|23502.59|23382.59|23503.9|23383.9|23503.9|23383.9|23502.59|23382.59|10
1630883670000|2021-09-05 23:14:30|23504.14|23384.14|23502.3|23382.3|23505.55|23385.55|23502.3|23382.3|10
1630883680000|2021-09-05 23:14:40|23502.29|23382.29|23502.89|23382.89|23502.89|23382.89|23501|23381|10
1630883690000|2021-09-05 23:14:50|23502.65|23382.65|23499.45|23379.45|23503|23383|23499.45|23379.45|9
1630883700000|2021-09-05 23:15:00|23498.51|23378.51|23499.62|23379.62|23500.34|23380.34|23498.51|23378.51|10
1630883710000|2021-09-05 23:15:10|23499.49|23379.49|23498.97|23378.97|23499.49|23379.49|23498.66|23378.66|10
1630883720000|2021-09-05 23:15:20|23499.31|23379.31|23500.12|23380.12|23500.53|23380.53|23499.31|23379.31|10
1630883730000|2021-09-05 23:15:30|23499.97|23379.97|23499.92|23379.92|23500.58|23380.58|23499.34|23379.34|10
1630883740000|2021-09-05 23:15:40|23499.98|23379.98|23501.74|23381.74|23501.74|23381.74|23499.89|23379.89|10
1630883750000|2021-09-05 23:15:50|23501.63|23381.63|23502.27|23382.27|23502.32|23382.32|23501.36|23381.36|10
1630883760000|2021-09-05 23:16:00|23502.14|23382.14|23500.87|23380.87|23502.14|23382.14|23499.9|23379.9|9
1630883770000|2021-09-05 23:16:10|23501.39|23381.39|23503.39|23383.39|23503.39|23383.39|23501.39|23381.39|10
1630883780000|2021-09-05 23:16:20|23503.41|23383.41|23504.34|23384.34|23504.34|23384.34|23503.3|23383.3|9
1630883790000|2021-09-05 23:16:30|23504.4|23384.4|23506.2|23386.2|23506.2|23386.2|23504.4|23384.4|10
1630883800000|2021-09-05 23:16:40|23506.11|23386.11|23505.76|23385.76|23506.48|23386.48|23505.49|23385.49|10
1630883810000|2021-09-05 23:16:50|23505.71|23385.71|23504.55|23384.55|23505.71|23385.71|23504.07|23384.07|9
1630883820000|2021-09-05 23:17:00|23504.52|23384.52|23505.76|23385.76|23505.93|23385.93|23504.52|23384.52|9
1630883830000|2021-09-05 23:17:10|23505.71|23385.71|23506.31|23386.31|23506.31|23386.31|23505.55|23385.55|10
1630883840000|2021-09-05 23:17:20|23506.61|23386.61|23514|23394|23514|23394|23506.61|23386.61|10
1630883850000|2021-09-05 23:17:30|23515.59|23395.59|23516.2|23396.2|23516.2|23396.2|23515.59|23395.59|9
1630883860000|2021-09-05 23:17:40|23517.24|23397.24|23518.18|23398.18|23518.18|23398.18|23516.34|23396.34|10
1630883870000|2021-09-05 23:17:50|23519.41|23399.41|23518.67|23398.67|23519.61|23399.61|23518.67|23398.67|10
1630883880000|2021-09-05 23:18:00|23518.65|23398.65|23518.92|23398.92|23519.43|23399.43|23518.49|23398.49|10
1630883890000|2021-09-05 23:18:10|23519.46|23399.46|23520.44|23400.44|23521.07|23401.07|23519.07|23399.07|10
1630883900000|2021-09-05 23:18:20|23521.21|23401.21|23519.58|23399.58|23521.21|23401.21|23518.91|23398.91|10
1630883910000|2021-09-05 23:18:30|23519.62|23399.62|23520.48|23400.48|23521.18|23401.18|23519.62|23399.62|10
1630883920000|2021-09-05 23:18:40|23521.14|23401.14|23525.22|23405.22|23525.22|23405.22|23521.13|23401.13|10
1630883930000|2021-09-05 23:18:50|23525.87|23405.87|23527.67|23407.67|23527.88|23407.88|23525.55|23405.55|8
1630883940000|2021-09-05 23:19:00|23528.55|23408.55|23529.25|23409.25|23529.25|23409.25|23528.24|23408.24|10
1630883950000|2021-09-05 23:19:10|23529.63|23409.63|23531.66|23411.66|23531.66|23411.66|23529.63|23409.63|8
1630883960000|2021-09-05 23:19:20|23531.58|23411.58|23530.11|23410.11|23531.58|23411.58|23529.48|23409.48|9
1630883970000|2021-09-05 23:19:30|23529.29|23409.29|23534.44|23414.44|23534.44|23414.44|23528.8|23408.8|10
1630883980000|2021-09-05 23:19:40|23533.02|23413.02|23538.04|23418.04|23538.04|23418.04|23533.02|23413.02|10
1630883990000|2021-09-05 23:19:50|23536.65|23416.65|23538.23|23418.23|23538.23|23418.23|23536.44|23416.44|10
1630884000000|2021-09-05 23:20:00|23538.24|23418.24|23539.33|23419.33|23540.01|23420.01|23538.24|23418.24|10
1630884010000|2021-09-05 23:20:10|23539.2|23419.2|23538|23418|23539.42|23419.42|23538|23418|10
1630884020000|2021-09-05 23:20:20|23538.02|23418.02|23537.53|23417.53|23538.02|23418.02|23537.05|23417.05|10
1630884030000|2021-09-05 23:20:30|23537.2|23417.2|23536.88|23416.88|23537.2|23417.2|23535.42|23415.42|9
1630884040000|2021-09-05 23:20:40|23537.11|23417.11|23538.04|23418.04|23538.04|23418.04|23536.9|23416.9|10
1630884050000|2021-09-05 23:20:50|23538.34|23418.34|23539.23|23419.23|23539.39|23419.39|23537.86|23417.86|9
1630884060000|2021-09-05 23:21:00|23539.37|23419.37|23539.27|23419.27|23539.91|23419.91|23539.21|23419.21|10
1630884070000|2021-09-05 23:21:10|23539.49|23419.49|23539.46|23419.46|23540.04|23420.04|23539.36|23419.36|10
1630884080000|2021-09-05 23:21:20|23539.52|23419.52|23539.49|23419.49|23540.06|23420.06|23539.06|23419.06|10
1630884090000|2021-09-05 23:21:30|23539.97|23419.97|23544.03|23424.03|23544.03|23424.03|23539.97|23419.97|10
1630884100000|2021-09-05 23:21:40|23544.71|23424.71|23547.58|23427.58|23547.58|23427.58|23544.71|23424.71|10
1630884110000|2021-09-05 23:21:50|23547.52|23427.52|23550.82|23430.82|23550.82|23430.82|23546.45|23426.45|10
1630884120000|2021-09-05 23:22:00|23551.17|23431.17|23554.24|23434.24|23554.52|23434.52|23551.17|23431.17|9
1630884130000|2021-09-05 23:22:10|23554.62|23434.62|23557.14|23437.14|23557.17|23437.17|23554.62|23434.62|10
1630884140000|2021-09-05 23:22:20|23557.18|23437.18|23556.91|23436.91|23557.22|23437.22|23556.14|23436.14|9
1630884150000|2021-09-05 23:22:30|23557.22|23437.22|23554.03|23434.03|23558.85|23438.85|23554.03|23434.03|10
1630884160000|2021-09-05 23:22:40|23553.29|23433.29|23553.23|23433.23|23554.05|23434.05|23553.09|23433.09|10
1630884170000|2021-09-05 23:22:50|23553.04|23433.04|23551.92|23431.92|23553.29|23433.29|23551|23431|9
1630884180000|2021-09-05 23:23:00|23551.84|23431.84|23551.26|23431.26|23552.21|23432.21|23550.84|23430.84|10
1630884190000|2021-09-05 23:23:10|23551.78|23431.78|23549.78|23429.78|23551.78|23431.78|23549.78|23429.78|9
1630884200000|2021-09-05 23:23:20|23549.79|23429.79|23549.98|23429.98|23550.48|23430.48|23549.51|23429.51|10
1630884210000|2021-09-05 23:23:30|23549.75|23429.75|23550.13|23430.13|23550.21|23430.21|23549.53|23429.53|9
1630884220000|2021-09-05 23:23:40|23550.12|23430.12|23550.07|23430.07|23550.43|23430.43|23549.63|23429.63|9
1630884230000|2021-09-05 23:23:50|23548.09|23428.09|23549.57|23429.57|23549.59|23429.59|23547.89|23427.89|10
1630884240000|2021-09-05 23:24:00|23549.11|23429.11|23548.09|23428.09|23549.13|23429.13|23546.57|23426.57|9
1630884250000|2021-09-05 23:24:10|23547.68|23427.68|23546.81|23426.81|23548.43|23428.43|23546.81|23426.81|9
1630884260000|2021-09-05 23:24:20|23546.38|23426.38|23546.65|23426.65|23547.32|23427.32|23545.81|23425.81|10
1630884270000|2021-09-05 23:24:30|23545.11|23425.11|23544.39|23424.39|23546.14|23426.14|23544.39|23424.39|9
1630884280000|2021-09-05 23:24:40|23544.18|23424.18|23544.08|23424.08|23544.23|23424.23|23543.54|23423.54|9
1630884290000|2021-09-05 23:24:50|23544.04|23424.04|23544.93|23424.93|23544.93|23424.93|23542.81|23422.81|10
1630884300000|2021-09-05 23:25:00|23544.94|23424.94|23542.71|23422.71|23545.11|23425.11|23541.92|23421.92|10
1630884310000|2021-09-05 23:25:10|23543.92|23423.92|23540.99|23420.99|23543.92|23423.92|23540.99|23420.99|10
1630884320000|2021-09-05 23:25:20|23540.83|23420.83|23543.88|23423.88|23544.17|23424.17|23540.27|23420.27|10
1630884330000|2021-09-05 23:25:30|23543.86|23423.86|23545.11|23425.11|23545.55|23425.55|23543.54|23423.54|10
1630884340000|2021-09-05 23:25:40|23544.75|23424.75|23537.24|23417.24|23544.75|23424.75|23537.24|23417.24|9
1630884350000|2021-09-05 23:25:50|23537.26|23417.26|23532.91|23412.91|23537.72|23417.72|23532.91|23412.91|10
1630884360000|2021-09-05 23:26:00|23533.06|23413.06|23527.08|23407.08|23533.06|23413.06|23527.08|23407.08|10
1630884370000|2021-09-05 23:26:10|23526.67|23406.67|23518.1|23398.1|23526.67|23406.67|23518.09|23398.09|10
1630884380000|2021-09-05 23:26:20|23517.82|23397.82|23511.87|23391.87|23518.18|23398.18|23511.36|23391.36|10
1630884390000|2021-09-05 23:26:30|23511.84|23391.84|23508.14|23388.14|23511.84|23391.84|23506.88|23386.88|10
1630884400000|2021-09-05 23:26:40|23508.09|23388.09|23509.22|23389.22|23509.74|23389.74|23508.02|23388.02|10
1630884410000|2021-09-05 23:26:50|23509.25|23389.25|23505.13|23385.13|23509.25|23389.25|23505.13|23385.13|10
1630884420000|2021-09-05 23:27:00|23506.29|23386.29|23505.45|23385.45|23506.93|23386.93|23505.45|23385.45|10
1630884430000|2021-09-05 23:27:10|23504.79|23384.79|23500.83|23380.83|23505.05|23385.05|23500.65|23380.65|10
1630884440000|2021-09-05 23:27:20|23500.92|23380.92|23498.37|23378.37|23500.94|23380.94|23498.29|23378.29|10
1630884450000|2021-09-05 23:27:30|23496.53|23376.53|23491.62|23371.62|23496.53|23376.53|23491.62|23371.62|10
1630884460000|2021-09-05 23:27:40|23491.53|23371.53|23489|23369|23491.56|23371.56|23489|23369|10
1630884470000|2021-09-05 23:27:50|23489.01|23369.01|23489.33|23369.33|23490.66|23370.66|23488.57|23368.57|10
1630884480000|2021-09-05 23:28:00|23489.81|23369.81|23487.15|23367.15|23489.81|23369.81|23486.49|23366.49|10
1630884490000|2021-09-05 23:28:10|23487.25|23367.25|23487.34|23367.34|23487.34|23367.34|23486.6|23366.6|10
1630884500000|2021-09-05 23:28:20|23487.81|23367.81|23487.55|23367.55|23487.87|23367.87|23486.74|23366.74|10
1630884510000|2021-09-05 23:28:30|23487.58|23367.58|23487.56|23367.56|23489.29|23369.29|23487.48|23367.48|10
1630884520000|2021-09-05 23:28:40|23485.25|23365.25|23485.23|23365.23|23485.72|23365.72|23483.51|23363.51|10
1630884530000|2021-09-05 23:28:50|23485.15|23365.15|23481.15|23361.15|23485.15|23365.15|23478.06|23358.06|9
1630884540000|2021-09-05 23:29:00|23480.2|23360.2|23481.15|23361.15|23481.15|23361.15|23479.14|23359.14|10
1630884550000|2021-09-05 23:29:10|23481.36|23361.36|23484.42|23364.42|23484.42|23364.42|23481.36|23361.36|10
1630884560000|2021-09-05 23:29:20|23483.68|23363.68|23489.4|23369.4|23489.4|23369.4|23482.91|23362.91|9
1630884570000|2021-09-05 23:29:30|23489.14|23369.14|23498.28|23378.28|23498.35|23378.35|23489.14|23369.14|10
1630884580000|2021-09-05 23:29:40|23499.11|23379.11|23499.31|23379.31|23499.94|23379.94|23498.59|23378.59|10
1630884590000|2021-09-05 23:29:50|23501.35|23381.35|23501.34|23381.34|23501.95|23381.95|23501.34|23381.34|9
1630884600000|2021-09-05 23:30:00|23501.64|23381.64|23502.45|23382.45|23503.56|23383.56|23501.64|23381.64|10
1630884610000|2021-09-05 23:30:10|23502.82|23382.82|23504.69|23384.69|23505.46|23385.46|23502.82|23382.82|9
1630884620000|2021-09-05 23:30:20|23505.18|23385.18|23506.26|23386.26|23506.7|23386.7|23504.96|23384.96|10
1630884630000|2021-09-05 23:30:30|23506.27|23386.27|23504.08|23384.08|23506.27|23386.27|23504.08|23384.08|9
1630884640000|2021-09-05 23:30:40|23503.91|23383.91|23504.79|23384.79|23505.41|23385.41|23503.89|23383.89|9
1630884650000|2021-09-05 23:30:50|23504.91|23384.91|23499.3|23379.3|23504.91|23384.91|23499.3|23379.3|10
1630884660000|2021-09-05 23:31:00|23496.65|23376.65|23489.18|23369.18|23496.65|23376.65|23489.06|23369.06|10
1630884670000|2021-09-05 23:31:10|23487.62|23367.62|23484.56|23364.56|23487.62|23367.62|23484.56|23364.56|10
1630884680000|2021-09-05 23:31:20|23484.41|23364.41|23482.79|23362.79|23484.41|23364.41|23482.72|23362.72|9
1630884690000|2021-09-05 23:31:30|23483.17|23363.17|23485.24|23365.24|23485.62|23365.62|23483.17|23363.17|10
1630884700000|2021-09-05 23:31:40|23484.83|23364.83|23487.41|23367.41|23487.43|23367.43|23484.83|23364.83|10
1630884710000|2021-09-05 23:31:50|23486.67|23366.67|23488.45|23368.45|23488.61|23368.61|23486.33|23366.33|10
1630884720000|2021-09-05 23:32:00|23488.06|23368.06|23487.54|23367.54|23488.53|23368.53|23487.34|23367.34|10
1630884730000|2021-09-05 23:32:10|23487.73|23367.73|23484.08|23364.08|23487.73|23367.73|23484.08|23364.08|10
1630884740000|2021-09-05 23:32:20|23483.58|23363.58|23483.38|23363.38|23483.58|23363.58|23481.87|23361.87|10
1630884750000|2021-09-05 23:32:30|23483.32|23363.32|23481.38|23361.38|23483.32|23363.32|23480.16|23360.16|10
1630884760000|2021-09-05 23:32:40|23480|23360|23473.32|23353.32|23480.3|23360.3|23473.32|23353.32|10
1630884770000|2021-09-05 23:32:50|23475.12|23355.12|23474.42|23354.42|23476.33|23356.33|23474.42|23354.42|10
1630884780000|2021-09-05 23:33:00|23473.66|23353.66|23471.74|23351.74|23474.04|23354.04|23471.74|23351.74|8
1630884790000|2021-09-05 23:33:10|23471.88|23351.88|23471.93|23351.93|23472.1|23352.1|23471.53|23351.53|9
1630884800000|2021-09-05 23:33:20|23471.88|23351.88|23471.97|23351.97|23472.47|23352.47|23470.57|23350.57|10
1630884810000|2021-09-05 23:33:30|23472.48|23352.48|23472.01|23352.01|23472.48|23352.48|23471.29|23351.29|9
1630884820000|2021-09-05 23:33:40|23471.99|23351.99|23471.19|23351.19|23472.25|23352.25|23470.49|23350.49|10
1630884830000|2021-09-05 23:33:50|23472.81|23352.81|23470.75|23350.75|23472.81|23352.81|23470.75|23350.75|10
1630884840000|2021-09-05 23:34:00|23470.27|23350.27|23470.49|23350.49|23471.51|23351.51|23470.15|23350.15|10
1630884850000|2021-09-05 23:34:10|23469.34|23349.34|23466.23|23346.23|23469.34|23349.34|23466.17|23346.17|10
1630884860000|2021-09-05 23:34:20|23466.12|23346.12|23464.79|23344.79|23466.37|23346.37|23464.79|23344.79|10
1630884870000|2021-09-05 23:34:30|23464.32|23344.32|23460.43|23340.43|23464.32|23344.32|23460.29|23340.29|10
1630884880000|2021-09-05 23:34:40|23460.42|23340.42|23457.72|23337.72|23460.42|23340.42|23457.72|23337.72|10
1630884890000|2021-09-05 23:34:50|23457.45|23337.45|23455.2|23335.2|23457.45|23337.45|23455|23335|10
1630884900000|2021-09-05 23:35:00|23454.75|23334.75|23456.31|23336.31|23456.6|23336.6|23454.29|23334.29|9
1630884910000|2021-09-05 23:35:10|23456.08|23336.08|23454.03|23334.03|23456.24|23336.24|23454.03|23334.03|10
1630884920000|2021-09-05 23:35:20|23454|23334|23452.55|23332.55|23454|23334|23452.49|23332.49|10
1630884930000|2021-09-05 23:35:30|23452.6|23332.6|23450.13|23330.13|23453.04|23333.04|23450.13|23330.13|9
1630884940000|2021-09-05 23:35:40|23450.11|23330.11|23449.51|23329.51|23451.39|23331.39|23449.51|23329.51|9
1630884950000|2021-09-05 23:35:50|23449.57|23329.57|23449.29|23329.29|23451|23331|23449.29|23329.29|10
1630884960000|2021-09-05 23:36:00|23449.22|23329.22|23449.67|23329.67|23449.79|23329.79|23448.64|23328.64|10
1630884970000|2021-09-05 23:36:10|23449.96|23329.96|23454.41|23334.41|23454.91|23334.91|23449.94|23329.94|10
1630884980000|2021-09-05 23:36:20|23454.18|23334.18|23455.77|23335.77|23455.77|23335.77|23452.9|23332.9|10
1630884990000|2021-09-05 23:36:30|23455.73|23335.73|23457.91|23337.91|23458.05|23338.05|23455.73|23335.73|9
1630885000000|2021-09-05 23:36:40|23457.75|23337.75|23455.08|23335.08|23457.9|23337.9|23455.08|23335.08|10
1630885010000|2021-09-05 23:36:50|23455.71|23335.71|23455.95|23335.95|23456.11|23336.11|23454.87|23334.87|10
1630885020000|2021-09-05 23:37:00|23455.86|23335.86|23456.27|23336.27|23456.34|23336.34|23455.6|23335.6|9
1630885030000|2021-09-05 23:37:10|23456.58|23336.58|23454.97|23334.97|23457.97|23337.97|23454.84|23334.84|10
1630885040000|2021-09-05 23:37:20|23454.76|23334.76|23454.15|23334.15|23454.76|23334.76|23453.12|23333.12|10
1630885050000|2021-09-05 23:37:30|23454.29|23334.29|23454.73|23334.73|23455.44|23335.44|23453.79|23333.79|10
1630885060000|2021-09-05 23:37:40|23454.5|23334.5|23452.39|23332.39|23454.5|23334.5|23452.07|23332.07|9
1630885070000|2021-09-05 23:37:50|23452.05|23332.05|23452.71|23332.71|23453.47|23333.47|23450.52|23330.52|10
1630885080000|2021-09-05 23:38:00|23453|23333|23454.03|23334.03|23454.03|23334.03|23453|23333|10
1630885090000|2021-09-05 23:38:10|23454.32|23334.32|23453.19|23333.19|23454.45|23334.45|23453.19|23333.19|10
1630885100000|2021-09-05 23:38:20|23452.83|23332.83|23453.24|23333.24|23453.59|23333.59|23452.69|23332.69|9
1630885110000|2021-09-05 23:38:30|23453.37|23333.37|23458.04|23338.04|23458.04|23338.04|23453.37|23333.37|9
1630885120000|2021-09-05 23:38:40|23459.41|23339.41|23458.18|23338.18|23459.41|23339.41|23458.18|23338.18|10
1630885130000|2021-09-05 23:38:50|23459.1|23339.1|23462.7|23342.7|23462.7|23342.7|23458.98|23338.98|10
1630885140000|2021-09-05 23:39:00|23462.33|23342.33|23465.76|23345.76|23465.76|23345.76|23461.26|23341.26|10
1630885150000|2021-09-05 23:39:10|23466.16|23346.16|23469.15|23349.15|23469.15|23349.15|23466.16|23346.16|10
1630885160000|2021-09-05 23:39:20|23469.38|23349.38|23470.09|23350.09|23470.12|23350.12|23468.43|23348.43|10
1630885170000|2021-09-05 23:39:30|23469.77|23349.77|23469.01|23349.01|23470.47|23350.47|23468.77|23348.77|10
1630885180000|2021-09-05 23:39:40|23469.4|23349.4|23470.19|23350.19|23470.68|23350.68|23469.26|23349.26|10
1630885190000|2021-09-05 23:39:50|23470.12|23350.12|23469.04|23349.04|23471.37|23351.37|23469.04|23349.04|9
1630885200000|2021-09-05 23:40:00|23469|23349|23467.95|23347.95|23469.18|23349.18|23467.91|23347.91|10
1630885210000|2021-09-05 23:40:10|23468.12|23348.12|23469.57|23349.57|23469.57|23349.57|23467.92|23347.92|9
1630885220000|2021-09-05 23:40:20|23469.56|23349.56|23473.36|23353.36|23473.36|23353.36|23469.56|23349.56|9
1630885230000|2021-09-05 23:40:30|23473.71|23353.71|23475.51|23355.51|23475.63|23355.63|23473.71|23353.71|9
1630885240000|2021-09-05 23:40:40|23476.21|23356.21|23480.62|23360.62|23480.62|23360.62|23476.21|23356.21|10
1630885250000|2021-09-05 23:40:50|23480.86|23360.86|23484.6|23364.6|23484.6|23364.6|23480.86|23360.86|10
1630885260000|2021-09-05 23:41:00|23485.42|23365.42|23484.31|23364.31|23487.96|23367.96|23484.2|23364.2|10
1630885270000|2021-09-05 23:41:10|23485.16|23365.16|23483.77|23363.77|23485.81|23365.81|23483.23|23363.23|10
1630885280000|2021-09-05 23:41:20|23483.45|23363.45|23481.12|23361.12|23483.45|23363.45|23481.12|23361.12|10
1630885290000|2021-09-05 23:41:30|23481.18|23361.18|23480.6|23360.6|23481.33|23361.33|23480.21|23360.21|10
1630885300000|2021-09-05 23:41:40|23480.57|23360.57|23481.85|23361.85|23481.85|23361.85|23480.06|23360.06|10
1630885310000|2021-09-05 23:41:50|23481.99|23361.99|23484.98|23364.98|23484.98|23364.98|23481.89|23361.89|10
1630885320000|2021-09-05 23:42:00|23485.84|23365.84|23488.35|23368.35|23489.23|23369.23|23485.84|23365.84|10
1630885330000|2021-09-05 23:42:10|23488.49|23368.49|23491.02|23371.02|23491.02|23371.02|23488.45|23368.45|10
1630885340000|2021-09-05 23:42:20|23490.72|23370.72|23490.73|23370.73|23490.98|23370.98|23489.18|23369.18|10
1630885350000|2021-09-05 23:42:30|23490.9|23370.9|23496.48|23376.48|23496.48|23376.48|23490.9|23370.9|10
1630885360000|2021-09-05 23:42:40|23500.08|23380.08|23504.01|23384.01|23504.24|23384.24|23500.08|23380.08|9
1630885370000|2021-09-05 23:42:50|23503.46|23383.46|23500.88|23380.88|23503.48|23383.48|23500.88|23380.88|10
1630885380000|2021-09-05 23:43:00|23500.45|23380.45|23499.52|23379.52|23500.45|23380.45|23497.93|23377.93|10
1630885390000|2021-09-05 23:43:10|23499.17|23379.17|23495.4|23375.4|23499.67|23379.67|23495.4|23375.4|10
1630885400000|2021-09-05 23:43:20|23495.66|23375.66|23494.23|23374.23|23495.66|23375.66|23493.24|23373.24|9
1630885410000|2021-09-05 23:43:30|23494.2|23374.2|23497.37|23377.37|23497.37|23377.37|23493.55|23373.55|10
1630885420000|2021-09-05 23:43:40|23497.63|23377.63|23498.9|23378.9|23498.9|23378.9|23497.54|23377.54|9
1630885430000|2021-09-05 23:43:50|23498.43|23378.43|23502.67|23382.67|23503.1|23383.1|23498.43|23378.43|10
1630885440000|2021-09-05 23:44:00|23502.82|23382.82|23503|23383|23503.81|23383.81|23502.58|23382.58|10
1630885450000|2021-09-05 23:44:10|23503.05|23383.05|23502.69|23382.69|23503.33|23383.33|23502.54|23382.54|9
1630885460000|2021-09-05 23:44:20|23502.84|23382.84|23505.6|23385.6|23505.6|23385.6|23502.84|23382.84|9
1630885470000|2021-09-05 23:44:30|23505.07|23385.07|23503.66|23383.66|23505.07|23385.07|23503.25|23383.25|10
1630885480000|2021-09-05 23:44:40|23503.54|23383.54|23502.77|23382.77|23503.88|23383.88|23502.65|23382.65|9
1630885490000|2021-09-05 23:44:50|23502.73|23382.73|23504.27|23384.27|23504.27|23384.27|23502.45|23382.45|9
1630885500000|2021-09-05 23:45:00|23504.28|23384.28|23503.14|23383.14|23504.28|23384.28|23503.14|23383.14|9
1630885510000|2021-09-05 23:45:10|23503.41|23383.41|23502.46|23382.46|23504.54|23384.54|23502.4|23382.4|10
1630885520000|2021-09-05 23:45:20|23502.6|23382.6|23503.33|23383.33|23504.37|23384.37|23502.1|23382.1|10
1630885530000|2021-09-05 23:45:30|23503.31|23383.31|23503.54|23383.54|23504.39|23384.39|23502.73|23382.73|10
1630885540000|2021-09-05 23:45:40|23503.79|23383.79|23503.87|23383.87|23504.12|23384.12|23503.79|23383.79|10
1630885550000|2021-09-05 23:45:50|23503.51|23383.51|23504.36|23384.36|23504.36|23384.36|23503.36|23383.36|10
1630885560000|2021-09-05 23:46:00|23504.45|23384.45|23504.63|23384.63|23505.36|23385.36|23504.45|23384.45|10
1630885570000|2021-09-05 23:46:10|23503.37|23383.37|23503.47|23383.47|23504.39|23384.39|23502.91|23382.91|10
1630885580000|2021-09-05 23:46:20|23503.61|23383.61|23501.51|23381.51|23503.61|23383.61|23501.51|23381.51|9
1630885590000|2021-09-05 23:46:30|23501.36|23381.36|23496.27|23376.27|23501.36|23381.36|23496.27|23376.27|9
1630885600000|2021-09-05 23:46:40|23495.78|23375.78|23494.71|23374.71|23495.91|23375.91|23494.71|23374.71|10
1630885610000|2021-09-05 23:46:50|23493.87|23373.87|23491.22|23371.22|23494.25|23374.25|23491.18|23371.18|10
1630885620000|2021-09-05 23:47:00|23492.49|23372.49|23493.63|23373.63|23493.63|23373.63|23492.3|23372.3|10
1630885630000|2021-09-05 23:47:10|23493.99|23373.99|23495.26|23375.26|23495.26|23375.26|23493.99|23373.99|10
1630885640000|2021-09-05 23:47:20|23495.43|23375.43|23500.35|23380.35|23500.35|23380.35|23494.48|23374.48|10
1630885650000|2021-09-05 23:47:30|23500.94|23380.94|23504.35|23384.35|23504.35|23384.35|23500.94|23380.94|10
1630885660000|2021-09-05 23:47:40|23504.77|23384.77|23511.6|23391.6|23511.6|23391.6|23504.7|23384.7|10
1630885670000|2021-09-05 23:47:50|23511.39|23391.39|23510.65|23390.65|23511.78|23391.78|23510.65|23390.65|10
1630885680000|2021-09-05 23:48:00|23511.71|23391.71|23510.37|23390.37|23512.71|23392.71|23510.37|23390.37|9
1630885690000|2021-09-05 23:48:10|23511.83|23391.83|23510.12|23390.12|23512.21|23392.21|23510.12|23390.12|10
1630885700000|2021-09-05 23:48:20|23510.15|23390.15|23513.36|23393.36|23513.36|23393.36|23510.15|23390.15|10
1630885710000|2021-09-05 23:48:30|23513.43|23393.43|23512.76|23392.76|23513.94|23393.94|23512.76|23392.76|10
1630885720000|2021-09-05 23:48:40|23512.55|23392.55|23514.91|23394.91|23514.91|23394.91|23512.55|23392.55|10
1630885730000|2021-09-05 23:48:50|23516.6|23396.6|23516.4|23396.4|23516.71|23396.71|23515.74|23395.74|10
1630885740000|2021-09-05 23:49:00|23516.48|23396.48|23516.91|23396.91|23517.11|23397.11|23515.91|23395.91|10
1630885750000|2021-09-05 23:49:10|23516.98|23396.98|23519.59|23399.59|23519.59|23399.59|23516.56|23396.56|10
1630885760000|2021-09-05 23:49:20|23518.31|23398.31|23518.6|23398.6|23518.6|23398.6|23517.14|23397.14|10
1630885770000|2021-09-05 23:49:30|23518.74|23398.74|23512.27|23392.27|23518.74|23398.74|23512.27|23392.27|9
1630885780000|2021-09-05 23:49:40|23512.42|23392.42|23520.17|23400.17|23520.17|23400.17|23512.18|23392.18|10
1630885790000|2021-09-05 23:49:50|23519.65|23399.65|23524.41|23404.41|23524.41|23404.41|23519.65|23399.65|10
1630885800000|2021-09-05 23:50:00|23523.83|23403.83|23525.1|23405.1|23525.81|23405.81|23523.83|23403.83|9
1630885810000|2021-09-05 23:50:10|23524.38|23404.38|23522.65|23402.65|23524.38|23404.38|23522.27|23402.27|10
1630885820000|2021-09-05 23:50:20|23522.17|23402.17|23522.24|23402.24|23522.83|23402.83|23521.92|23401.92|10
1630885830000|2021-09-05 23:50:30|23524.48|23404.48|23524.75|23404.75|23525.38|23405.38|23524.48|23404.48|10
1630885840000|2021-09-05 23:50:40|23524.59|23404.59|23525.01|23405.01|23525.37|23405.37|23524.26|23404.26|10
1630885850000|2021-09-05 23:50:50|23525.28|23405.28|23524.52|23404.52|23525.46|23405.46|23524.34|23404.34|9
1630885860000|2021-09-05 23:51:00|23524.51|23404.51|23522.14|23402.14|23524.51|23404.51|23521.99|23401.99|10
1630885870000|2021-09-05 23:51:10|23522.44|23402.44|23523.11|23403.11|23523.11|23403.11|23521.58|23401.58|9
1630885880000|2021-09-05 23:51:20|23523.66|23403.66|23522.58|23402.58|23523.9|23403.9|23522.17|23402.17|10
1630885890000|2021-09-05 23:51:30|23523.86|23403.86|23524.99|23404.99|23524.99|23404.99|23522.86|23402.86|10
1630885900000|2021-09-05 23:51:40|23524.67|23404.67|23527.22|23407.22|23527.22|23407.22|23524.67|23404.67|9
1630885910000|2021-09-05 23:51:50|23526.88|23406.88|23527.79|23407.79|23528.1|23408.1|23526.35|23406.35|10
1630885920000|2021-09-05 23:52:00|23529.05|23409.05|23530.89|23410.89|23530.89|23410.89|23529.05|23409.05|9
1630885930000|2021-09-05 23:52:10|23531.16|23411.16|23530.58|23410.58|23532.15|23412.15|23530.07|23410.07|10
1630885940000|2021-09-05 23:52:20|23530.27|23410.27|23527.24|23407.24|23530.27|23410.27|23527.24|23407.24|10
1630885950000|2021-09-05 23:52:30|23527.41|23407.41|23526.44|23406.44|23527.46|23407.46|23526.22|23406.22|10
1630885960000|2021-09-05 23:52:40|23526.58|23406.58|23526.98|23406.98|23528.6|23408.6|23526.43|23406.43|10
1630885970000|2021-09-05 23:52:50|23527.27|23407.27|23524.81|23404.81|23527.49|23407.49|23524.64|23404.64|10
1630885980000|2021-09-05 23:53:00|23524.08|23404.08|23518.06|23398.06|23524.08|23404.08|23518.06|23398.06|10
1630885990000|2021-09-05 23:53:10|23517.59|23397.59|23512.59|23392.59|23517.59|23397.59|23512.55|23392.55|10
1630886000000|2021-09-05 23:53:20|23512.43|23392.43|23510.2|23390.2|23512.43|23392.43|23510.2|23390.2|10
1630886010000|2021-09-05 23:53:30|23510.1|23390.1|23510.61|23390.61|23511.08|23391.08|23509.44|23389.44|10
1630886020000|2021-09-05 23:53:40|23509.9|23389.9|23505.17|23385.17|23509.9|23389.9|23505|23385|9
1630886030000|2021-09-05 23:53:50|23505.32|23385.32|23506.43|23386.43|23506.7|23386.7|23504.62|23384.62|9
1630886040000|2021-09-05 23:54:00|23506.4|23386.4|23504.6|23384.6|23506.4|23386.4|23504.42|23384.42|10
1630886050000|2021-09-05 23:54:10|23504.81|23384.81|23504.48|23384.48|23504.81|23384.81|23502.73|23382.73|10
1630886060000|2021-09-05 23:54:20|23504.24|23384.24|23507.72|23387.72|23507.72|23387.72|23503.97|23383.97|10
1630886070000|2021-09-05 23:54:30|23507.68|23387.68|23508.72|23388.72|23508.72|23388.72|23507.37|23387.37|10
1630886080000|2021-09-05 23:54:40|23509.25|23389.25|23511.43|23391.43|23512.24|23392.24|23509.25|23389.25|10
1630886090000|2021-09-05 23:54:50|23510.78|23390.78|23511.09|23391.09|23511.73|23391.73|23510.72|23390.72|10
1630886100000|2021-09-05 23:55:00|23510.47|23390.47|23511.59|23391.59|23511.59|23391.59|23510.2|23390.2|10
1630886110000|2021-09-05 23:55:10|23511.67|23391.67|23517.4|23397.4|23517.4|23397.4|23511.14|23391.14|10
1630886120000|2021-09-05 23:55:20|23517.25|23397.25|23525.03|23405.03|23525.37|23405.37|23517.25|23397.25|10
1630886130000|2021-09-05 23:55:30|23526.03|23406.03|23522|23402|23526.03|23406.03|23522|23402|9
1630886140000|2021-09-05 23:55:40|23522.23|23402.23|23527.33|23407.33|23527.33|23407.33|23522.23|23402.23|10
1630886150000|2021-09-05 23:55:50|23528.12|23408.12|23532.3|23412.3|23532.3|23412.3|23527.95|23407.95|10
1630886160000|2021-09-05 23:56:00|23531.88|23411.88|23535.05|23415.05|23535.14|23415.14|23531.7|23411.7|10
1630886170000|2021-09-05 23:56:10|23535.35|23415.35|23539.61|23419.61|23539.61|23419.61|23535.35|23415.35|9
1630886180000|2021-09-05 23:56:20|23539.99|23419.99|23545.85|23425.85|23545.85|23425.85|23539.99|23419.99|10
1630886190000|2021-09-05 23:56:30|23547.1|23427.1|23540.05|23420.05|23547.1|23427.1|23540.05|23420.05|10
1630886200000|2021-09-05 23:56:40|23539.39|23419.39|23539.19|23419.19|23541.81|23421.81|23538.89|23418.89|10
1630886210000|2021-09-05 23:56:50|23538.69|23418.69|23541.1|23421.1|23541.98|23421.98|23538.69|23418.69|10
1630886220000|2021-09-05 23:57:00|23541.11|23421.11|23539.76|23419.76|23541.11|23421.11|23538.7|23418.7|10
1630886230000|2021-09-05 23:57:10|23539.74|23419.74|23539.83|23419.83|23540.01|23420.01|23539.6|23419.6|9
1630886240000|2021-09-05 23:57:20|23539.81|23419.81|23537.07|23417.07|23540.33|23420.33|23537.07|23417.07|10
1630886250000|2021-09-05 23:57:30|23536.93|23416.93|23538.19|23418.19|23539.33|23419.33|23536.89|23416.89|10
1630886260000|2021-09-05 23:57:40|23538.63|23418.63|23539.51|23419.51|23539.51|23419.51|23537.16|23417.16|10
1630886270000|2021-09-05 23:57:50|23539.9|23419.9|23543.59|23423.59|23543.59|23423.59|23539.9|23419.9|10
1630886280000|2021-09-05 23:58:00|23542.79|23422.79|23544.19|23424.19|23546.16|23426.16|23542.73|23422.73|10
1630886290000|2021-09-05 23:58:10|23544.15|23424.15|23546.57|23426.57|23546.69|23426.69|23544.15|23424.15|9
1630886300000|2021-09-05 23:58:20|23546.98|23426.98|23544.91|23424.91|23547.85|23427.85|23544.91|23424.91|10
1630886310000|2021-09-05 23:58:30|23545.76|23425.76|23543.56|23423.56|23545.96|23425.96|23543.56|23423.56|10
1630886320000|2021-09-05 23:58:40|23543.58|23423.58|23545.48|23425.48|23545.49|23425.49|23543.55|23423.55|9
1630886330000|2021-09-05 23:58:50|23545.75|23425.75|23545.84|23425.84|23546.88|23426.88|23544.45|23424.45|10
1630886340000|2021-09-05 23:59:00|23544.61|23424.61|23541.21|23421.21|23544.91|23424.91|23541.21|23421.21|10
1630886350000|2021-09-05 23:59:10|23541.36|23421.36|23543.87|23423.87|23543.87|23423.87|23541.36|23421.36|10
1630886360000|2021-09-05 23:59:20|23543.95|23423.95|23543.64|23423.64|23546.04|23426.04|23543.64|23423.64|10
1630886370000|2021-09-05 23:59:30|23543.47|23423.47|23542.87|23422.87|23544.17|23424.17|23542.8|23422.8|10
1630886380000|2021-09-05 23:59:40|23542.83|23422.83|23546.92|23426.92|23546.92|23426.92|23542.69|23422.69|10
1630886390000|2021-09-05 23:59:50|23547.06|23427.06|23545.65|23425.65|23547.06|23427.06|23545.44|23425.44|10
1630886400000|2021-09-06 00:00:00|23545.48|23425.48|23546.84|23426.84|23547.8|23427.8|23545.48|23425.48|10
1630886410000|2021-09-06 00:00:10|23547.41|23427.41|23546.14|23426.14|23547.41|23427.41|23545.79|23425.79|10
1630886420000|2021-09-06 00:00:20|23546.34|23426.34|23550.11|23430.11|23550.11|23430.11|23544.34|23424.34|10
1630886430000|2021-09-06 00:00:30|23549.74|23429.74|23551.66|23431.66|23552.36|23432.36|23549.74|23429.74|10
1630886440000|2021-09-06 00:00:40|23551.48|23431.48|23551.68|23431.68|23551.68|23431.68|23549.47|23429.47|10
1630886450000|2021-09-06 00:00:50|23551.29|23431.29|23553.65|23433.65|23554|23434|23550.79|23430.79|10
1630886460000|2021-09-06 00:01:00|23553.82|23433.82|23550.18|23430.18|23554.6|23434.6|23550.18|23430.18|10
1630886470000|2021-09-06 00:01:10|23546.99|23426.99|23543.58|23423.58|23547.08|23427.08|23543.54|23423.54|10
1630886480000|2021-09-06 00:01:20|23545.41|23425.41|23545.22|23425.22|23545.74|23425.74|23543.87|23423.87|9
1630886490000|2021-09-06 00:01:30|23546.76|23426.76|23548.06|23428.06|23548.85|23428.85|23546.16|23426.16|10
1630886500000|2021-09-06 00:01:40|23547.23|23427.23|23541.35|23421.35|23547.39|23427.39|23541.35|23421.35|10
1630886510000|2021-09-06 00:01:50|23540.83|23420.83|23534.68|23414.68|23541.29|23421.29|23534.26|23414.26|9
1630886520000|2021-09-06 00:02:00|23534.65|23414.65|23528.07|23408.07|23536.41|23416.41|23528.07|23408.07|10
1630886530000|2021-09-06 00:02:10|23527.89|23407.89|23521.83|23401.83|23527.89|23407.89|23521.83|23401.83|10
1630886540000|2021-09-06 00:02:20|23519.95|23399.95|23516.71|23396.71|23520.44|23400.44|23516.71|23396.71|10
1630886550000|2021-09-06 00:02:30|23516.5|23396.5|23516.32|23396.32|23517.47|23397.47|23514.8|23394.8|10
1630886560000|2021-09-06 00:02:40|23515.87|23395.87|23516.55|23396.55|23516.55|23396.55|23515.24|23395.24|10
1630886570000|2021-09-06 00:02:50|23517.21|23397.21|23520.42|23400.42|23520.42|23400.42|23517.21|23397.21|9
1630886580000|2021-09-06 00:03:00|23520.75|23400.75|23522.68|23402.68|23522.68|23402.68|23520.75|23400.75|9
1630886590000|2021-09-06 00:03:10|23522.45|23402.45|23521.67|23401.67|23522.45|23402.45|23519.65|23399.65|10
1630886600000|2021-09-06 00:03:20|23522.34|23402.34|23525.98|23405.98|23525.98|23405.98|23522.34|23402.34|10
1630886610000|2021-09-06 00:03:30|23524.46|23404.46|23527.15|23407.15|23527.15|23407.15|23524.19|23404.19|10
1630886620000|2021-09-06 00:03:40|23527.52|23407.52|23533.45|23413.45|23533.45|23413.45|23527.52|23407.52|9
1630886630000|2021-09-06 00:03:50|23534.19|23414.19|23536.29|23416.29|23537.32|23417.32|23533.83|23413.83|10
1630886640000|2021-09-06 00:04:00|23537.32|23417.32|23547.07|23427.07|23547.07|23427.07|23537.32|23417.32|10
1630886650000|2021-09-06 00:04:10|23552.16|23432.16|23551.58|23431.58|23553.41|23433.41|23550.04|23430.04|10
1630886660000|2021-09-06 00:04:20|23553.83|23433.83|23554.45|23434.45|23556.79|23436.79|23553.83|23433.83|10
1630886670000|2021-09-06 00:04:30|23553.18|23433.18|23550.36|23430.36|23554.53|23434.53|23550.36|23430.36|10
1630886680000|2021-09-06 00:04:40|23550.61|23430.61|23556.78|23436.78|23556.78|23436.78|23550.61|23430.61|10
1630886690000|2021-09-06 00:04:50|23556.59|23436.59|23556.91|23436.91|23556.91|23436.91|23556.25|23436.25|10
1630886700000|2021-09-06 00:05:00|23557.05|23437.05|23559.08|23439.08|23559.89|23439.89|23556.73|23436.73|10
1630886710000|2021-09-06 00:05:10|23559.26|23439.26|23563.08|23443.08|23563.08|23443.08|23559.26|23439.26|10
1630886720000|2021-09-06 00:05:20|23563.67|23443.67|23568.6|23448.6|23568.6|23448.6|23562.73|23442.73|10
1630886730000|2021-09-06 00:05:30|23568.52|23448.52|23571.65|23451.65|23572.06|23452.06|23568.52|23448.52|10
1630886740000|2021-09-06 00:05:40|23571.39|23451.39|23573.59|23453.59|23573.8|23453.8|23570.57|23450.57|10
1630886750000|2021-09-06 00:05:50|23573.92|23453.92|23571.98|23451.98|23574.22|23454.22|23571.98|23451.98|10
1630886760000|2021-09-06 00:06:00|23572.24|23452.24|23576.43|23456.43|23576.81|23456.81|23571.67|23451.67|9
1630886770000|2021-09-06 00:06:10|23577.1|23457.1|23583.38|23463.38|23583.38|23463.38|23577.1|23457.1|9
1630886780000|2021-09-06 00:06:20|23586.71|23466.71|23586.51|23466.51|23586.71|23466.71|23584.09|23464.09|10
1630886790000|2021-09-06 00:06:30|23588.51|23468.51|23592.55|23472.55|23592.55|23472.55|23588.51|23468.51|10
1630886800000|2021-09-06 00:06:40|23592.74|23472.74|23591.66|23471.66|23593.55|23473.55|23591.66|23471.66|10
1630886810000|2021-09-06 00:06:50|23591.86|23471.86|23591.82|23471.82|23594.65|23474.65|23591.75|23471.75|10
1630886820000|2021-09-06 00:07:00|23591.33|23471.33|23587.92|23467.92|23591.33|23471.33|23586.61|23466.61|10
1630886830000|2021-09-06 00:07:10|23588.97|23468.97|23589.3|23469.3|23589.3|23469.3|23587.41|23467.41|10
1630886840000|2021-09-06 00:07:20|23588.44|23468.44|23586.22|23466.22|23588.44|23468.44|23585.41|23465.41|10
1630886850000|2021-09-06 00:07:30|23585.41|23465.41|23585.38|23465.38|23587.95|23467.95|23585.26|23465.26|10
1630886860000|2021-09-06 00:07:40|23586.54|23466.54|23590.59|23470.59|23590.59|23470.59|23586.54|23466.54|10
1630886870000|2021-09-06 00:07:50|23590.55|23470.55|23594.37|23474.37|23595.87|23475.87|23590.55|23470.55|10
1630886880000|2021-09-06 00:08:00|23594.54|23474.54|23596.78|23476.78|23596.78|23476.78|23594.05|23474.05|10
1630886890000|2021-09-06 00:08:10|23596.42|23476.42|23599.92|23479.92|23599.92|23479.92|23595.6|23475.6|10
1630886900000|2021-09-06 00:08:20|23599.98|23479.98|23599.1|23479.1|23600|23480|23599.1|23479.1|9
1630886910000|2021-09-06 00:08:30|23599.13|23479.13|23600.26|23480.26|23600.26|23480.26|23598.87|23478.87|10
1630886920000|2021-09-06 00:08:40|23600.17|23480.17|23600.81|23480.81|23601.43|23481.43|23600.17|23480.17|10
1630886930000|2021-09-06 00:08:50|23600.11|23480.11|23598.35|23478.35|23600.11|23480.11|23598.35|23478.35|10
1630886940000|2021-09-06 00:09:00|23598.13|23478.13|23601.21|23481.21|23601.21|23481.21|23597.58|23477.58|10
1630886950000|2021-09-06 00:09:10|23602.2|23482.2|23603.16|23483.16|23605.58|23485.58|23602.2|23482.2|10
1630886960000|2021-09-06 00:09:20|23602.9|23482.9|23599.05|23479.05|23603.59|23483.59|23599.05|23479.05|10
1630886970000|2021-09-06 00:09:30|23598.84|23478.84|23598.29|23478.29|23599.91|23479.91|23598.2|23478.2|10
1630886980000|2021-09-06 00:09:40|23598.42|23478.42|23598.2|23478.2|23598.94|23478.94|23598.2|23478.2|10
1630886990000|2021-09-06 00:09:50|23598.65|23478.65|23597.96|23477.96|23599.1|23479.1|23597.53|23477.53|9
1630887000000|2021-09-06 00:10:00|23598.31|23478.31|23597.62|23477.62|23598.83|23478.83|23596.86|23476.86|10
1630887010000|2021-09-06 00:10:10|23598.32|23478.32|23599.54|23479.54|23599.69|23479.69|23597.53|23477.53|10
1630887020000|2021-09-06 00:10:20|23600.49|23480.49|23604.7|23484.7|23604.7|23484.7|23600.2|23480.2|10
1630887030000|2021-09-06 00:10:30|23604.74|23484.74|23604.1|23484.1|23604.94|23484.94|23604.1|23484.1|10
1630887040000|2021-09-06 00:10:40|23603.35|23483.35|23602.13|23482.13|23603.36|23483.36|23602.13|23482.13|10
1630887050000|2021-09-06 00:10:50|23601.06|23481.06|23596.93|23476.93|23601.06|23481.06|23596.93|23476.93|10
1630887060000|2021-09-06 00:11:00|23596.86|23476.86|23595.49|23475.49|23596.86|23476.86|23594.75|23474.75|10
1630887070000|2021-09-06 00:11:10|23596.78|23476.78|23595.78|23475.78|23597.37|23477.37|23595.78|23475.78|10
1630887080000|2021-09-06 00:11:20|23595.23|23475.23|23595.49|23475.49|23595.97|23475.97|23594.85|23474.85|10
1630887090000|2021-09-06 00:11:30|23595.81|23475.81|23595.1|23475.1|23596.1|23476.1|23595|23475|10
1630887100000|2021-09-06 00:11:40|23594.79|23474.79|23598.17|23478.17|23598.17|23478.17|23594.79|23474.79|10
1630887110000|2021-09-06 00:11:50|23598.41|23478.41|23601.52|23481.52|23601.52|23481.52|23598.09|23478.09|10
1630887120000|2021-09-06 00:12:00|23601.62|23481.62|23601.78|23481.78|23603.2|23483.2|23601.62|23481.62|10
1630887130000|2021-09-06 00:12:10|23601.36|23481.36|23600.23|23480.23|23601.52|23481.52|23600.23|23480.23|10
1630887140000|2021-09-06 00:12:20|23600.18|23480.18|23605.49|23485.49|23605.49|23485.49|23599.84|23479.84|10
1630887150000|2021-09-06 00:12:30|23605.63|23485.63|23601.53|23481.53|23605.63|23485.63|23601.53|23481.53|9
1630887160000|2021-09-06 00:12:40|23601.58|23481.58|23605.09|23485.09|23605.22|23485.22|23601.58|23481.58|10
1630887170000|2021-09-06 00:12:50|23605.05|23485.05|23605.16|23485.16|23606.11|23486.11|23604.95|23484.95|10
1630887180000|2021-09-06 00:13:00|23606.16|23486.16|23604.97|23484.97|23606.16|23486.16|23604.65|23484.65|10
1630887190000|2021-09-06 00:13:10|23605.08|23485.08|23602.04|23482.04|23605.08|23485.08|23600.12|23480.12|10
1630887200000|2021-09-06 00:13:20|23601.87|23481.87|23604.34|23484.34|23604.34|23484.34|23601.56|23481.56|10
1630887210000|2021-09-06 00:13:30|23604.23|23484.23|23603.21|23483.21|23604.23|23484.23|23603.14|23483.14|10
1630887220000|2021-09-06 00:13:40|23603.37|23483.37|23602.59|23482.59|23603.37|23483.37|23601.99|23481.99|10
1630887230000|2021-09-06 00:13:50|23601.25|23481.25|23600.68|23480.68|23601.93|23481.93|23600.13|23480.13|10
1630887240000|2021-09-06 00:14:00|23601.14|23481.14|23603.31|23483.31|23603.31|23483.31|23601.04|23481.04|10
1630887250000|2021-09-06 00:14:10|23602.98|23482.98|23604.55|23484.55|23605.83|23485.83|23602.59|23482.59|10
1630887260000|2021-09-06 00:14:20|23605.91|23485.91|23605.88|23485.88|23606.98|23486.98|23604.8|23484.8|9
1630887270000|2021-09-06 00:14:30|23605.86|23485.86|23603.28|23483.28|23605.86|23485.86|23603.24|23483.24|10
1630887280000|2021-09-06 00:14:40|23603.55|23483.55|23603.78|23483.78|23605.71|23485.71|23603.55|23483.55|10
1630887290000|2021-09-06 00:14:50|23603.62|23483.62|23600.85|23480.85|23603.62|23483.62|23600.85|23480.85|10
1630887300000|2021-09-06 00:15:00|23600.16|23480.16|23598.47|23478.47|23600.16|23480.16|23598.38|23478.38|10
1630887310000|2021-09-06 00:15:10|23596.8|23476.8|23597.88|23477.88|23598.22|23478.22|23596.8|23476.8|9
1630887320000|2021-09-06 00:15:20|23598.4|23478.4|23599.25|23479.25|23600.61|23480.61|23598.4|23478.4|10
1630887330000|2021-09-06 00:15:30|23598.62|23478.62|23594.89|23474.89|23598.62|23478.62|23594.89|23474.89|10
1630887340000|2021-09-06 00:15:40|23593.38|23473.38|23590.23|23470.23|23593.38|23473.38|23590.06|23470.06|9
1630887350000|2021-09-06 00:15:50|23589.96|23469.96|23586.77|23466.77|23589.96|23469.96|23586.77|23466.77|9
1630887360000|2021-09-06 00:16:00|23588.95|23468.95|23585.23|23465.23|23588.95|23468.95|23585.23|23465.23|10
1630887370000|2021-09-06 00:16:10|23584.75|23464.75|23583.63|23463.63|23585.26|23465.26|23583.34|23463.34|10
1630887380000|2021-09-06 00:16:20|23583.5|23463.5|23579.26|23459.26|23583.5|23463.5|23579.2|23459.2|10
1630887390000|2021-09-06 00:16:30|23579|23459|23578.14|23458.14|23579|23459|23577.59|23457.59|10
1630887400000|2021-09-06 00:16:40|23577.88|23457.88|23580.25|23460.25|23580.25|23460.25|23577.47|23457.47|10
1630887410000|2021-09-06 00:16:50|23579.95|23459.95|23579.46|23459.46|23579.95|23459.95|23579.3|23459.3|9
1630887420000|2021-09-06 00:17:00|23579.65|23459.65|23578.18|23458.18|23579.7|23459.7|23578.06|23458.06|10
1630887430000|2021-09-06 00:17:10|23577.57|23457.57|23570.31|23450.31|23577.57|23457.57|23570.31|23450.31|10
1630887440000|2021-09-06 00:17:20|23570.26|23450.26|23569.66|23449.66|23570.26|23450.26|23568.31|23448.31|10
1630887450000|2021-09-06 00:17:30|23569.64|23449.64|23570.82|23450.82|23570.82|23450.82|23569.07|23449.07|10
1630887460000|2021-09-06 00:17:40|23570.83|23450.83|23570.36|23450.36|23571.78|23451.78|23570.36|23450.36|9
1630887470000|2021-09-06 00:17:50|23569.91|23449.91|23567.02|23447.02|23569.91|23449.91|23566.77|23446.77|9
1630887480000|2021-09-06 00:18:00|23566.77|23446.77|23564.46|23444.46|23566.77|23446.77|23564.43|23444.43|10
1630887490000|2021-09-06 00:18:10|23564.68|23444.68|23562.82|23442.82|23564.68|23444.68|23562.43|23442.43|10
1630887500000|2021-09-06 00:18:20|23562.8|23442.8|23562.69|23442.69|23564.5|23444.5|23562.57|23442.57|10
1630887510000|2021-09-06 00:18:30|23561.48|23441.48|23560.92|23440.92|23562.53|23442.53|23560.92|23440.92|10
1630887520000|2021-09-06 00:18:40|23558.6|23438.6|23557.02|23437.02|23558.6|23438.6|23557.02|23437.02|10
1630887530000|2021-09-06 00:18:50|23556.7|23436.7|23554.69|23434.69|23556.7|23436.7|23554.69|23434.69|10
1630887540000|2021-09-06 00:19:00|23554.61|23434.61|23554.41|23434.41|23554.61|23434.61|23553.49|23433.49|10
1630887550000|2021-09-06 00:19:10|23554.6|23434.6|23555.12|23435.12|23555.12|23435.12|23552.85|23432.85|10
1630887560000|2021-09-06 00:19:20|23555.48|23435.48|23556.07|23436.07|23556.07|23436.07|23555.29|23435.29|10
1630887570000|2021-09-06 00:19:30|23555.74|23435.74|23553.77|23433.77|23555.79|23435.79|23553.77|23433.77|10
1630887580000|2021-09-06 00:19:40|23553.08|23433.08|23552.79|23432.79|23553.08|23433.08|23552.04|23432.04|10
1630887590000|2021-09-06 00:19:50|23553.18|23433.18|23553.56|23433.56|23554.27|23434.27|23552.71|23432.71|10
1630887600000|2021-09-06 00:20:00|23553.66|23433.66|23551.9|23431.9|23554.72|23434.72|23551.27|23431.27|10
1630887610000|2021-09-06 00:20:10|23552.04|23432.04|23550.31|23430.31|23552.28|23432.28|23550.07|23430.07|10
1630887620000|2021-09-06 00:20:20|23550.2|23430.2|23553.93|23433.93|23554.97|23434.97|23549.75|23429.75|10
1630887630000|2021-09-06 00:20:30|23553.59|23433.59|23551.38|23431.38|23553.59|23433.59|23551.38|23431.38|10
1630887640000|2021-09-06 00:20:40|23551|23431|23548.13|23428.13|23551|23431|23548.13|23428.13|9
1630887650000|2021-09-06 00:20:50|23547.75|23427.75|23541.38|23421.38|23547.75|23427.75|23541.38|23421.38|10
1630887660000|2021-09-06 00:21:00|23539|23419|23537.77|23417.77|23539.39|23419.39|23537.17|23417.17|9
1630887670000|2021-09-06 00:21:10|23537.37|23417.37|23535.89|23415.89|23537.8|23417.8|23535.89|23415.89|10
1630887680000|2021-09-06 00:21:20|23535.05|23415.05|23535.53|23415.53|23535.99|23415.99|23534.23|23414.23|10
1630887690000|2021-09-06 00:21:30|23535.51|23415.51|23537.95|23417.95|23537.95|23417.95|23534.66|23414.66|10
1630887700000|2021-09-06 00:21:40|23537.31|23417.31|23536.24|23416.24|23538.83|23418.83|23536.24|23416.24|9
1630887710000|2021-09-06 00:21:50|23535.33|23415.33|23530.98|23410.98|23535.33|23415.33|23530.98|23410.98|10
1630887720000|2021-09-06 00:22:00|23530.62|23410.62|23521.12|23401.12|23530.62|23410.62|23521.12|23401.12|10
1630887730000|2021-09-06 00:22:10|23521.07|23401.07|23510.99|23390.99|23521.34|23401.34|23510.61|23390.61|10
1630887740000|2021-09-06 00:22:20|23510.2|23390.2|23497.91|23377.91|23510.2|23390.2|23496.31|23376.31|10
1630887750000|2021-09-06 00:22:30|23497.94|23377.94|23494|23374|23498.18|23378.18|23494|23374|9
1630887760000|2021-09-06 00:22:40|23492.47|23372.47|23485.81|23365.81|23492.47|23372.47|23485.81|23365.81|10
1630887770000|2021-09-06 00:22:50|23485.93|23365.93|23486.79|23366.79|23486.96|23366.96|23484.81|23364.81|10
1630887780000|2021-09-06 00:23:00|23488.25|23368.25|23482.39|23362.39|23488.26|23368.26|23482.39|23362.39|10
1630887790000|2021-09-06 00:23:10|23481.19|23361.19|23476.51|23356.51|23481.19|23361.19|23476.51|23356.51|10
1630887800000|2021-09-06 00:23:20|23476.39|23356.39|23470.21|23350.21|23476.68|23356.68|23469.15|23349.15|10
1630887810000|2021-09-06 00:23:30|23470.24|23350.24|23468.79|23348.79|23470.24|23350.24|23468.18|23348.18|10
1630887820000|2021-09-06 00:23:40|23468.8|23348.8|23467.17|23347.17|23468.8|23348.8|23467.1|23347.1|10
1630887830000|2021-09-06 00:23:50|23466.99|23346.99|23466.36|23346.36|23468.89|23348.89|23466.36|23346.36|10
1630887840000|2021-09-06 00:24:00|23465.69|23345.69|23465.02|23345.02|23468.35|23348.35|23465.02|23345.02|10
1630887850000|2021-09-06 00:24:10|23464.72|23344.72|23462.49|23342.49|23464.72|23344.72|23462.19|23342.19|10
1630887860000|2021-09-06 00:24:20|23464|23344|23466.14|23346.14|23466.85|23346.85|23463.94|23343.94|10
1630887870000|2021-09-06 00:24:30|23466.23|23346.23|23464.95|23344.95|23466.29|23346.29|23463.3|23343.3|10
1630887880000|2021-09-06 00:24:40|23465.41|23345.41|23465.76|23345.76|23466.98|23346.98|23465.28|23345.28|10
1630887890000|2021-09-06 00:24:50|23466.31|23346.31|23463.26|23343.26|23466.31|23346.31|23462.79|23342.79|10
1630887900000|2021-09-06 00:25:00|23463.53|23343.53|23461.1|23341.1|23463.53|23343.53|23460.96|23340.96|9
1630887910000|2021-09-06 00:25:10|23460.71|23340.71|23458.18|23338.18|23460.71|23340.71|23458.18|23338.18|10
1630887920000|2021-09-06 00:25:20|23458.86|23338.86|23454.15|23334.15|23458.86|23338.86|23453.83|23333.83|10
1630887930000|2021-09-06 00:25:30|23454.25|23334.25|23442.7|23322.7|23454.82|23334.82|23442.7|23322.7|10
1630887940000|2021-09-06 00:25:40|23439.95|23319.95|23434.94|23314.94|23440.25|23320.25|23434.94|23314.94|10
1630887950000|2021-09-06 00:25:50|23435.19|23315.19|23433.27|23313.27|23435.46|23315.46|23432.25|23312.25|10
1630887960000|2021-09-06 00:26:00|23433.16|23313.16|23434.32|23314.32|23434.32|23314.32|23432.85|23312.85|9
1630887970000|2021-09-06 00:26:10|23434.22|23314.22|23434.84|23314.84|23436.05|23316.05|23433.2|23313.2|10
1630887980000|2021-09-06 00:26:20|23434.62|23314.62|23433.79|23313.79|23434.64|23314.64|23433.73|23313.73|10
1630887990000|2021-09-06 00:26:30|23433.93|23313.93|23429.66|23309.66|23433.93|23313.93|23429.66|23309.66|10
1630888000000|2021-09-06 00:26:40|23429.56|23309.56|23427.51|23307.51|23429.56|23309.56|23427.51|23307.51|9
1630888010000|2021-09-06 00:26:50|23427.47|23307.47|23424.85|23304.85|23427.47|23307.47|23424.85|23304.85|10
1630888020000|2021-09-06 00:27:00|23424.88|23304.88|23424.35|23304.35|23425.84|23305.84|23424.35|23304.35|10
1630888030000|2021-09-06 00:27:10|23424.15|23304.15|23424.04|23304.04|23424.61|23304.61|23422.99|23302.99|10
1630888040000|2021-09-06 00:27:20|23422.5|23302.5|23421.86|23301.86|23422.97|23302.97|23421.86|23301.86|10
1630888050000|2021-09-06 00:27:30|23421.12|23301.12|23418.46|23298.46|23421.12|23301.12|23414.26|23294.26|10
1630888060000|2021-09-06 00:27:40|23417.74|23297.74|23393.11|23273.11|23417.74|23297.74|23393.11|23273.11|10
1630888070000|2021-09-06 00:27:50|23385.05|23265.05|23386.66|23266.66|23389.35|23269.35|23385.05|23265.05|10
1630888080000|2021-09-06 00:28:00|23388.06|23268.06|23384.14|23264.14|23389.68|23269.68|23384.14|23264.14|10
1630888090000|2021-09-06 00:28:10|23383.74|23263.74|23385.85|23265.85|23385.85|23265.85|23380.12|23260.12|10
1630888100000|2021-09-06 00:28:20|23385.93|23265.93|23390.34|23270.34|23391.49|23271.49|23385.93|23265.93|10
1630888110000|2021-09-06 00:28:30|23389.67|23269.67|23392|23272|23392|23272|23389.21|23269.21|10
1630888120000|2021-09-06 00:28:40|23392.33|23272.33|23398.15|23278.15|23398.15|23278.15|23392.33|23272.33|10
1630888130000|2021-09-06 00:28:50|23397.91|23277.91|23401.79|23281.79|23401.79|23281.79|23397.91|23277.91|10
1630888140000|2021-09-06 00:29:00|23402.22|23282.22|23404.43|23284.43|23404.48|23284.48|23402.17|23282.17|10
1630888150000|2021-09-06 00:29:10|23404.18|23284.18|23404.56|23284.56|23404.78|23284.78|23403.73|23283.73|10
1630888160000|2021-09-06 00:29:20|23404.91|23284.91|23410.87|23290.87|23410.87|23290.87|23404.91|23284.91|10
1630888170000|2021-09-06 00:29:30|23411.06|23291.06|23415.42|23295.42|23415.94|23295.94|23410.94|23290.94|10
1630888180000|2021-09-06 00:29:40|23415.43|23295.43|23419.94|23299.94|23420.65|23300.65|23415.43|23295.43|10
1630888190000|2021-09-06 00:29:50|23419.89|23299.89|23422.94|23302.94|23422.94|23302.94|23419.89|23299.89|10
1630888200000|2021-09-06 00:30:00|23425.33|23305.33|23432.93|23312.93|23432.93|23312.93|23425.33|23305.33|10
1630888210000|2021-09-06 00:30:10|23433.57|23313.57|23436.67|23316.67|23436.83|23316.83|23433.35|23313.35|10
1630888220000|2021-09-06 00:30:20|23436.38|23316.38|23435.03|23315.03|23436.78|23316.78|23435.03|23315.03|10
1630888230000|2021-09-06 00:30:30|23435.66|23315.66|23434|23314|23435.66|23315.66|23433.37|23313.37|10
1630888240000|2021-09-06 00:30:40|23433.35|23313.35|23426.96|23306.96|23433.35|23313.35|23426.96|23306.96|10
1630888250000|2021-09-06 00:30:50|23426.03|23306.03|23423.35|23303.35|23426.03|23306.03|23423.24|23303.24|10
1630888260000|2021-09-06 00:31:00|23423.75|23303.75|23427.69|23307.69|23427.99|23307.99|23423.75|23303.75|10
1630888270000|2021-09-06 00:31:10|23427.76|23307.76|23423.96|23303.96|23427.76|23307.76|23423.96|23303.96|10
1630888280000|2021-09-06 00:31:20|23421.92|23301.92|23419.63|23299.63|23421.92|23301.92|23419.63|23299.63|10
1630888290000|2021-09-06 00:31:30|23420.35|23300.35|23413.91|23293.91|23420.35|23300.35|23413.91|23293.91|10
1630888300000|2021-09-06 00:31:40|23413.77|23293.77|23413.17|23293.17|23415.02|23295.02|23413.17|23293.17|10
1630888310000|2021-09-06 00:31:50|23413.08|23293.08|23408.19|23288.19|23413.08|23293.08|23407.96|23287.96|10
1630888320000|2021-09-06 00:32:00|23408.22|23288.22|23407.65|23287.65|23408.31|23288.31|23407.65|23287.65|10
1630888330000|2021-09-06 00:32:10|23407.67|23287.67|23412.33|23292.33|23412.42|23292.42|23407.67|23287.67|10
1630888340000|2021-09-06 00:32:20|23412.52|23292.52|23416.61|23296.61|23416.61|23296.61|23412.52|23292.52|10
1630888350000|2021-09-06 00:32:30|23417.79|23297.79|23418.19|23298.19|23419.42|23299.42|23417.79|23297.79|10
1630888360000|2021-09-06 00:32:40|23416.77|23296.77|23422.01|23302.01|23422.01|23302.01|23416.77|23296.77|10
1630888370000|2021-09-06 00:32:50|23422.78|23302.78|23427.68|23307.68|23427.68|23307.68|23422.78|23302.78|10
1630888380000|2021-09-06 00:33:00|23427.78|23307.78|23432.74|23312.74|23432.74|23312.74|23427.34|23307.34|9
1630888390000|2021-09-06 00:33:10|23434.3|23314.3|23442.27|23322.27|23442.27|23322.27|23434.3|23314.3|10
1630888400000|2021-09-06 00:33:20|23441.09|23321.09|23443.49|23323.49|23444.78|23324.78|23441.09|23321.09|10
1630888410000|2021-09-06 00:33:30|23443.77|23323.77|23445.03|23325.03|23446.08|23326.08|23443.77|23323.77|10
1630888420000|2021-09-06 00:33:40|23445.6|23325.6|23446.2|23326.2|23446.25|23326.25|23444.88|23324.88|10
1630888430000|2021-09-06 00:33:50|23446.65|23326.65|23448.93|23328.93|23449|23329|23446.51|23326.51|10
1630888440000|2021-09-06 00:34:00|23448.68|23328.68|23451.23|23331.23|23451.37|23331.37|23448.68|23328.68|10
1630888450000|2021-09-06 00:34:10|23451.11|23331.11|23451.41|23331.41|23452.46|23332.46|23451.11|23331.11|10
1630888460000|2021-09-06 00:34:20|23451.46|23331.46|23454.94|23334.94|23455.35|23335.35|23451.46|23331.46|10
1630888470000|2021-09-06 00:34:30|23455.19|23335.19|23456.17|23336.17|23457.13|23337.13|23453.91|23333.91|10
1630888480000|2021-09-06 00:34:40|23456.97|23336.97|23458.18|23338.18|23458.7|23338.7|23455.43|23335.43|10
1630888490000|2021-09-06 00:34:50|23458.23|23338.23|23460.25|23340.25|23460.25|23340.25|23458.23|23338.23|8
1630888500000|2021-09-06 00:35:00|23460.34|23340.34|23460.5|23340.5|23460.74|23340.74|23459.73|23339.73|10
1630888510000|2021-09-06 00:35:10|23460.07|23340.07|23463.05|23343.05|23464.01|23344.01|23460.07|23340.07|10
1630888520000|2021-09-06 00:35:20|23460.67|23340.67|23465.92|23345.92|23465.92|23345.92|23460.27|23340.27|10
1630888530000|2021-09-06 00:35:30|23466.06|23346.06|23470.83|23350.83|23470.83|23350.83|23466.06|23346.06|10
1630888540000|2021-09-06 00:35:40|23470.59|23350.59|23472.04|23352.04|23473.71|23353.71|23470.35|23350.35|10
1630888550000|2021-09-06 00:35:50|23472.41|23352.41|23473.48|23353.48|23473.48|23353.48|23472.11|23352.11|10
1630888560000|2021-09-06 00:36:00|23472.74|23352.74|23473.91|23353.91|23474.36|23354.36|23472.74|23352.74|10
1630888570000|2021-09-06 00:36:10|23474.26|23354.26|23474.54|23354.54|23475.69|23355.69|23474.12|23354.12|10
1630888580000|2021-09-06 00:36:20|23474.48|23354.48|23475.07|23355.07|23475.07|23355.07|23473.61|23353.61|10
1630888590000|2021-09-06 00:36:30|23474.12|23354.12|23474.7|23354.7|23475.4|23355.4|23473.82|23353.82|10
1630888600000|2021-09-06 00:36:40|23473.85|23353.85|23475.22|23355.22|23477.2|23357.2|23473.85|23353.85|9
1630888610000|2021-09-06 00:36:50|23474.45|23354.45|23474.23|23354.23|23474.45|23354.45|23473.05|23353.05|10
1630888620000|2021-09-06 00:37:00|23474.11|23354.11|23475.99|23355.99|23476.24|23356.24|23474.07|23354.07|10
1630888630000|2021-09-06 00:37:10|23476.47|23356.47|23475.51|23355.51|23476.48|23356.48|23475.05|23355.05|10
1630888640000|2021-09-06 00:37:20|23475.27|23355.27|23473.73|23353.73|23475.3|23355.3|23473.66|23353.66|10
1630888650000|2021-09-06 00:37:30|23473.78|23353.78|23470.4|23350.4|23475.27|23355.27|23470.28|23350.28|10
1630888660000|2021-09-06 00:37:40|23468.73|23348.73|23459.85|23339.85|23468.73|23348.73|23459.85|23339.85|10
1630888670000|2021-09-06 00:37:50|23458.58|23338.58|23463|23343|23463|23343|23457.7|23337.7|10
1630888680000|2021-09-06 00:38:00|23463.11|23343.11|23467.59|23347.59|23467.59|23347.59|23463.11|23343.11|9
1630888690000|2021-09-06 00:38:10|23467.4|23347.4|23471.92|23351.92|23471.92|23351.92|23467.4|23347.4|10
1630888700000|2021-09-06 00:38:20|23472.01|23352.01|23475.52|23355.52|23475.52|23355.52|23472.01|23352.01|9
1630888710000|2021-09-06 00:38:30|23475.56|23355.56|23475.77|23355.77|23477.24|23357.24|23475.56|23355.56|10
1630888720000|2021-09-06 00:38:40|23475.84|23355.84|23475.37|23355.37|23476.17|23356.17|23475.3|23355.3|9
1630888730000|2021-09-06 00:38:50|23475.38|23355.38|23474.62|23354.62|23476.81|23356.81|23474.5|23354.5|10
1630888740000|2021-09-06 00:39:00|23474.15|23354.15|23474.97|23354.97|23475.19|23355.19|23473.85|23353.85|10
1630888750000|2021-09-06 00:39:10|23473.62|23353.62|23473.18|23353.18|23474.66|23354.66|23472.68|23352.68|9
1630888760000|2021-09-06 00:39:20|23472.32|23352.32|23471.37|23351.37|23472.32|23352.32|23468.96|23348.96|9
1630888770000|2021-09-06 00:39:30|23471.54|23351.54|23472.04|23352.04|23472.19|23352.19|23471.08|23351.08|9
1630888780000|2021-09-06 00:39:40|23472.26|23352.26|23474.45|23354.45|23474.45|23354.45|23472.26|23352.26|10
1630888790000|2021-09-06 00:39:50|23474.63|23354.63|23472.35|23352.35|23474.63|23354.63|23472.14|23352.14|9
1630888800000|2021-09-06 00:40:00|23470.66|23350.66|23470.6|23350.6|23470.89|23350.89|23469.81|23349.81|10
1630888810000|2021-09-06 00:40:10|23470.66|23350.66|23469.45|23349.45|23471.16|23351.16|23469.45|23349.45|10
1630888820000|2021-09-06 00:40:20|23468.74|23348.74|23467.1|23347.1|23468.74|23348.74|23466.61|23346.61|9
1630888830000|2021-09-06 00:40:30|23467.03|23347.03|23466.58|23346.58|23467.03|23347.03|23466.02|23346.02|10
1630888840000|2021-09-06 00:40:40|23466.55|23346.55|23467.03|23347.03|23467.03|23347.03|23465.45|23345.45|10
1630888850000|2021-09-06 00:40:50|23466.53|23346.53|23467.47|23347.47|23468|23348|23466.26|23346.26|10
1630888860000|2021-09-06 00:41:00|23467.56|23347.56|23466.05|23346.05|23468.54|23348.54|23466.05|23346.05|10
1630888870000|2021-09-06 00:41:10|23465.39|23345.39|23463.51|23343.51|23465.39|23345.39|23463.32|23343.32|10
1630888880000|2021-09-06 00:41:20|23462.86|23342.86|23457.47|23337.47|23462.86|23342.86|23457.47|23337.47|10
1630888890000|2021-09-06 00:41:30|23455.52|23335.52|23452.72|23332.72|23455.52|23335.52|23452.72|23332.72|10
1630888900000|2021-09-06 00:41:40|23452.37|23332.37|23451.35|23331.35|23452.37|23332.37|23451.33|23331.33|8
1630888910000|2021-09-06 00:41:50|23450.69|23330.69|23448.66|23328.66|23450.69|23330.69|23446.94|23326.94|9
1630888920000|2021-09-06 00:42:00|23448.64|23328.64|23448.21|23328.21|23448.64|23328.64|23447.47|23327.47|10
1630888930000|2021-09-06 00:42:10|23448.65|23328.65|23449.43|23329.43|23449.62|23329.62|23448.47|23328.47|10
1630888940000|2021-09-06 00:42:20|23449.38|23329.38|23447.73|23327.73|23449.38|23329.38|23447.42|23327.42|10
1630888950000|2021-09-06 00:42:30|23447.78|23327.78|23447.89|23327.89|23447.99|23327.99|23445.58|23325.58|10
1630888960000|2021-09-06 00:42:40|23446.26|23326.26|23448.11|23328.11|23448.11|23328.11|23445.72|23325.72|10
1630888970000|2021-09-06 00:42:50|23448.27|23328.27|23450.74|23330.74|23451.88|23331.88|23448.27|23328.27|10
1630888980000|2021-09-06 00:43:00|23451.32|23331.32|23453.42|23333.42|23453.42|23333.42|23451.32|23331.32|9
1630888990000|2021-09-06 00:43:10|23453.52|23333.52|23447.41|23327.41|23453.52|23333.52|23447.41|23327.41|8
1630889000000|2021-09-06 00:43:20|23446.6|23326.6|23444.41|23324.41|23446.6|23326.6|23442.24|23322.24|10
1630889010000|2021-09-06 00:43:30|23444.08|23324.08|23442.04|23322.04|23444.08|23324.08|23441.75|23321.75|9
1630889020000|2021-09-06 00:43:40|23442.42|23322.42|23446.45|23326.45|23446.45|23326.45|23442.42|23322.42|10
1630889030000|2021-09-06 00:43:50|23446.71|23326.71|23443.95|23323.95|23446.71|23326.71|23443.95|23323.95|10
1630889040000|2021-09-06 00:44:00|23443.66|23323.66|23441.39|23321.39|23443.66|23323.66|23441.39|23321.39|8
1630889050000|2021-09-06 00:44:10|23441.49|23321.49|23444.13|23324.13|23444.18|23324.18|23441.49|23321.49|10
1630889060000|2021-09-06 00:44:20|23443.97|23323.97|23448.3|23328.3|23448.3|23328.3|23443.88|23323.88|9
1630889070000|2021-09-06 00:44:30|23448.78|23328.78|23452.64|23332.64|23452.85|23332.85|23448.78|23328.78|10
1630889080000|2021-09-06 00:44:40|23452.67|23332.67|23457.46|23337.46|23457.46|23337.46|23452.67|23332.67|10
1630889090000|2021-09-06 00:44:50|23458.08|23338.08|23460.14|23340.14|23460.32|23340.32|23458.08|23338.08|9
1630889100000|2021-09-06 00:45:00|23460.02|23340.02|23465.31|23345.31|23465.31|23345.31|23460.02|23340.02|10
1630889110000|2021-09-06 00:45:10|23465|23345|23465.54|23345.54|23465.54|23345.54|23463.25|23343.25|10
1630889120000|2021-09-06 00:45:20|23466.09|23346.09|23467.96|23347.96|23467.96|23347.96|23465.8|23345.8|9
1630889130000|2021-09-06 00:45:30|23468.05|23348.05|23472.12|23352.12|23472.12|23352.12|23467.6|23347.6|10
1630889140000|2021-09-06 00:45:40|23471.94|23351.94|23474.8|23354.8|23474.8|23354.8|23471.94|23351.94|10
1630889150000|2021-09-06 00:45:50|23474.93|23354.93|23479.52|23359.52|23479.52|23359.52|23474.93|23354.93|10
1630889160000|2021-09-06 00:46:00|23480|23360|23482.73|23362.73|23482.73|23362.73|23480|23360|9
1630889170000|2021-09-06 00:46:10|23482.91|23362.91|23482.42|23362.42|23483.01|23363.01|23481.25|23361.25|10
1630889180000|2021-09-06 00:46:20|23482.43|23362.43|23484.05|23364.05|23484.05|23364.05|23482.43|23362.43|9
1630889190000|2021-09-06 00:46:30|23484.59|23364.59|23486.08|23366.08|23486.4|23366.4|23484.59|23364.59|10
1630889200000|2021-09-06 00:46:40|23486.2|23366.2|23486.91|23366.91|23486.91|23366.91|23486.2|23366.2|8
1630889210000|2021-09-06 00:46:50|23486.94|23366.94|23487.23|23367.23|23488.03|23368.03|23486.42|23366.42|10
1630889220000|2021-09-06 00:47:00|23487.28|23367.28|23486.46|23366.46|23487.71|23367.71|23486.44|23366.44|10
1630889230000|2021-09-06 00:47:10|23486.48|23366.48|23491.2|23371.2|23491.94|23371.94|23486.37|23366.37|10
1630889240000|2021-09-06 00:47:20|23491.4|23371.4|23492.47|23372.47|23492.47|23372.47|23491.4|23371.4|10
1630889250000|2021-09-06 00:47:30|23492.6|23372.6|23491.02|23371.02|23494.06|23374.06|23490.82|23370.82|10
1630889260000|2021-09-06 00:47:40|23491.29|23371.29|23490.74|23370.74|23491.29|23371.29|23489.5|23369.5|10
1630889270000|2021-09-06 00:47:50|23492.01|23372.01|23490.19|23370.19|23492.01|23372.01|23490.16|23370.16|10
1630889280000|2021-09-06 00:48:00|23490.6|23370.6|23491.12|23371.12|23492.63|23372.63|23490.6|23370.6|10
1630889290000|2021-09-06 00:48:10|23490.77|23370.77|23489.94|23369.94|23490.77|23370.77|23488.74|23368.74|10
1630889300000|2021-09-06 00:48:20|23491.1|23371.1|23492.11|23372.11|23492.99|23372.99|23490.88|23370.88|9
1630889310000|2021-09-06 00:48:30|23492.1|23372.1|23494.4|23374.4|23494.46|23374.46|23490.48|23370.48|9
1630889320000|2021-09-06 00:48:40|23494.08|23374.08|23496.56|23376.56|23496.56|23376.56|23494.08|23374.08|10
1630889330000|2021-09-06 00:48:50|23496.49|23376.49|23494.25|23374.25|23496.49|23376.49|23494.25|23374.25|8
1630889340000|2021-09-06 00:49:00|23494.15|23374.15|23494.78|23374.78|23495.32|23375.32|23494.15|23374.15|10
1630889350000|2021-09-06 00:49:10|23493.78|23373.78|23491.67|23371.67|23493.78|23373.78|23491.67|23371.67|10
1630889360000|2021-09-06 00:49:20|23491.57|23371.57|23491.03|23371.03|23491.76|23371.76|23490.98|23370.98|10
1630889370000|2021-09-06 00:49:30|23491.25|23371.25|23492.7|23372.7|23493.44|23373.44|23491.25|23371.25|10
1630889380000|2021-09-06 00:49:40|23493.57|23373.57|23493.02|23373.02|23494.8|23374.8|23493.02|23373.02|10
1630889390000|2021-09-06 00:49:50|23492.92|23372.92|23490.01|23370.01|23493.12|23373.12|23489.48|23369.48|10
1630889400000|2021-09-06 00:50:00|23490.24|23370.24|23484.06|23364.06|23490.24|23370.24|23484.06|23364.06|10
1630889410000|2021-09-06 00:50:10|23483.79|23363.79|23481.17|23361.17|23483.89|23363.89|23481.17|23361.17|9
1630889420000|2021-09-06 00:50:20|23479.53|23359.53|23475.85|23355.85|23479.53|23359.53|23475.85|23355.85|10
1630889430000|2021-09-06 00:50:30|23475.57|23355.57|23466.99|23346.99|23475.57|23355.57|23466.99|23346.99|10
1630889440000|2021-09-06 00:50:40|23467.58|23347.58|23463.76|23343.76|23467.58|23347.58|23463.61|23343.61|10
1630889450000|2021-09-06 00:50:50|23463.33|23343.33|23458.35|23338.35|23463.33|23343.33|23458.17|23338.17|10
1630889460000|2021-09-06 00:51:00|23458.19|23338.19|23454.82|23334.82|23458.19|23338.19|23454.82|23334.82|10
1630889470000|2021-09-06 00:51:10|23454.63|23334.63|23452.52|23332.52|23454.63|23334.63|23452.52|23332.52|9
1630889480000|2021-09-06 00:51:20|23452.71|23332.71|23453.75|23333.75|23453.99|23333.99|23452.48|23332.48|10
1630889490000|2021-09-06 00:51:30|23454.26|23334.26|23454.66|23334.66|23454.66|23334.66|23452.91|23332.91|10
1630889500000|2021-09-06 00:51:40|23453.78|23333.78|23455.6|23335.6|23455.87|23335.87|23453.78|23333.78|10
1630889510000|2021-09-06 00:51:50|23455.64|23335.64|23457.26|23337.26|23457.26|23337.26|23455.64|23335.64|10
1630889520000|2021-09-06 00:52:00|23457.03|23337.03|23461.06|23341.06|23461.06|23341.06|23456.99|23336.99|10
1630889530000|2021-09-06 00:52:10|23460.52|23340.52|23458.37|23338.37|23460.52|23340.52|23458.37|23338.37|10
1630889540000|2021-09-06 00:52:20|23458.4|23338.4|23459.01|23339.01|23459.32|23339.32|23458.4|23338.4|9
1630889550000|2021-09-06 00:52:30|23459.09|23339.09|23458.3|23338.3|23459.67|23339.67|23458.27|23338.27|10
1630889560000|2021-09-06 00:52:40|23458.21|23338.21|23459|23339|23459.57|23339.57|23458.04|23338.04|10
1630889570000|2021-09-06 00:52:50|23458.92|23338.92|23455.39|23335.39|23458.92|23338.92|23455.39|23335.39|10
1630889580000|2021-09-06 00:53:00|23455.01|23335.01|23454.22|23334.22|23455.23|23335.23|23454.22|23334.22|8
1630889590000|2021-09-06 00:53:10|23454.15|23334.15|23450.88|23330.88|23454.15|23334.15|23450.88|23330.88|9
1630889600000|2021-09-06 00:53:20|23450.3|23330.3|23453.39|23333.39|23453.6|23333.6|23450.3|23330.3|10
1630889610000|2021-09-06 00:53:30|23454.63|23334.63|23457.19|23337.19|23457.21|23337.21|23454.63|23334.63|10
1630889620000|2021-09-06 00:53:40|23457.37|23337.37|23460.67|23340.67|23460.97|23340.97|23457.37|23337.37|10
1630889630000|2021-09-06 00:53:50|23460.25|23340.25|23460.87|23340.87|23460.87|23340.87|23460.16|23340.16|10
1630889640000|2021-09-06 00:54:00|23461.28|23341.28|23464.54|23344.54|23464.75|23344.75|23461.28|23341.28|10
1630889650000|2021-09-06 00:54:10|23465.34|23345.34|23467.86|23347.86|23467.88|23347.88|23465.34|23345.34|10
1630889660000|2021-09-06 00:54:20|23467.69|23347.69|23468.49|23348.49|23468.89|23348.89|23467.6|23347.6|8
1630889670000|2021-09-06 00:54:30|23468.91|23348.91|23469.32|23349.32|23470.53|23350.53|23468.87|23348.87|10
1630889680000|2021-09-06 00:54:40|23469.25|23349.25|23469.45|23349.45|23470.6|23350.6|23469.25|23349.25|8
1630889690000|2021-09-06 00:54:50|23469.32|23349.32|23464.57|23344.57|23469.32|23349.32|23464.57|23344.57|9
1630889700000|2021-09-06 00:55:00|23465.25|23345.25|23465.04|23345.04|23465.75|23345.75|23464.69|23344.69|10
1630889710000|2021-09-06 00:55:10|23464.96|23344.96|23461.7|23341.7|23465.14|23345.14|23460.33|23340.33|10
1630889720000|2021-09-06 00:55:20|23461.58|23341.58|23458.36|23338.36|23461.58|23341.58|23458.36|23338.36|10
1630889730000|2021-09-06 00:55:30|23458.32|23338.32|23458.88|23338.88|23458.9|23338.9|23458.06|23338.06|10
1630889740000|2021-09-06 00:55:40|23459.27|23339.27|23462.26|23342.26|23462.26|23342.26|23459.27|23339.27|10
1630889750000|2021-09-06 00:55:50|23461.84|23341.84|23463.19|23343.19|23463.19|23343.19|23461.79|23341.79|10
1630889760000|2021-09-06 00:56:00|23463.21|23343.21|23463.46|23343.46|23463.46|23343.46|23462.88|23342.88|9
1630889770000|2021-09-06 00:56:10|23463.37|23343.37|23462.44|23342.44|23463.72|23343.72|23462.44|23342.44|10
1630889780000|2021-09-06 00:56:20|23463.02|23343.02|23463.33|23343.33|23463.58|23343.58|23463.02|23343.02|8
1630889790000|2021-09-06 00:56:30|23463.31|23343.31|23462.07|23342.07|23463.31|23343.31|23462.06|23342.06|10
1630889800000|2021-09-06 00:56:40|23461.48|23341.48|23460.98|23340.98|23461.56|23341.56|23459.77|23339.77|9
1630889810000|2021-09-06 00:56:50|23460.76|23340.76|23458.09|23338.09|23461.61|23341.61|23458.09|23338.09|10
1630889820000|2021-09-06 00:57:00|23458.03|23338.03|23455.46|23335.46|23458.03|23338.03|23455.38|23335.38|10
1630889830000|2021-09-06 00:57:10|23455.13|23335.13|23456.26|23336.26|23456.26|23336.26|23455.13|23335.13|10
1630889840000|2021-09-06 00:57:20|23455.94|23335.94|23455|23335|23455.94|23335.94|23454.15|23334.15|10
1630889850000|2021-09-06 00:57:30|23454.92|23334.92|23458.08|23338.08|23458.21|23338.21|23454.92|23334.92|10
1630889860000|2021-09-06 00:57:40|23457.96|23337.96|23456.94|23336.94|23458|23338|23456.79|23336.79|10
1630889870000|2021-09-06 00:57:50|23456.6|23336.6|23458.51|23338.51|23458.51|23338.51|23456.6|23336.6|10
1630889880000|2021-09-06 00:58:00|23458.66|23338.66|23459.04|23339.04|23460.83|23340.83|23458.66|23338.66|9
1630889890000|2021-09-06 00:58:10|23459.14|23339.14|23462.58|23342.58|23462.58|23342.58|23459.14|23339.14|10
1630889900000|2021-09-06 00:58:20|23463.02|23343.02|23468.06|23348.06|23468.06|23348.06|23463.02|23343.02|10
1630889910000|2021-09-06 00:58:30|23468.36|23348.36|23467.65|23347.65|23469.44|23349.44|23467.33|23347.33|9
1630889920000|2021-09-06 00:58:40|23467.61|23347.61|23464.59|23344.59|23467.61|23347.61|23464.59|23344.59|10
1630889930000|2021-09-06 00:58:50|23464.61|23344.61|23465.11|23345.11|23465.83|23345.83|23464.28|23344.28|10
1630889940000|2021-09-06 00:59:00|23464.83|23344.83|23465.8|23345.8|23465.8|23345.8|23463.63|23343.63|10
1630889950000|2021-09-06 00:59:10|23466.33|23346.33|23466.45|23346.45|23466.48|23346.48|23465.56|23345.56|10
1630889960000|2021-09-06 00:59:20|23466.48|23346.48|23467.42|23347.42|23467.42|23347.42|23466.48|23346.48|10
1630889970000|2021-09-06 00:59:30|23467.41|23347.41|23465.57|23345.57|23467.54|23347.54|23464.7|23344.7|10
1630889980000|2021-09-06 00:59:40|23465.56|23345.56|23464.39|23344.39|23465.98|23345.98|23463.81|23343.81|10
1630889990000|2021-09-06 00:59:50|23464.69|23344.69|23466.25|23346.25|23466.37|23346.37|23464.69|23344.69|10
1630890000000|2021-09-06 01:00:00|23465.72|23345.72|23466.5|23346.5|23466.5|23346.5|23465.4|23345.4|10
1630890010000|2021-09-06 01:00:10|23466.09|23346.09|23465.35|23345.35|23466.4|23346.4|23464.15|23344.15|10
1630890020000|2021-09-06 01:00:20|23465.21|23345.21|23463.63|23343.63|23465.21|23345.21|23463.3|23343.3|10
1630890030000|2021-09-06 01:00:30|23463.59|23343.59|23460.04|23340.04|23463.78|23343.78|23460.04|23340.04|10
1630890040000|2021-09-06 01:00:40|23459.45|23339.45|23458.78|23338.78|23459.66|23339.66|23458.75|23338.75|10
1630890050000|2021-09-06 01:00:50|23458.66|23338.66|23454.57|23334.57|23458.66|23338.66|23454.57|23334.57|9
1630890060000|2021-09-06 01:01:00|23454.41|23334.41|23449.52|23329.52|23454.58|23334.58|23449.52|23329.52|10
1630890070000|2021-09-06 01:01:10|23449.3|23329.3|23449.62|23329.62|23449.62|23329.62|23448.77|23328.77|10
1630890080000|2021-09-06 01:01:20|23448.37|23328.37|23448.68|23328.68|23449.89|23329.89|23447.82|23327.82|9
1630890090000|2021-09-06 01:01:30|23448.61|23328.61|23445.91|23325.91|23449.08|23329.08|23445.91|23325.91|10
1630890100000|2021-09-06 01:01:40|23445.14|23325.14|23442.74|23322.74|23445.49|23325.49|23442.74|23322.74|10
1630890110000|2021-09-06 01:01:50|23442.56|23322.56|23437.97|23317.97|23442.56|23322.56|23437.97|23317.97|10
1630890120000|2021-09-06 01:02:00|23437.54|23317.54|23434.73|23314.73|23437.54|23317.54|23434.73|23314.73|10
1630890130000|2021-09-06 01:02:10|23434.35|23314.35|23432.37|23312.37|23434.84|23314.84|23432.37|23312.37|10
1630890140000|2021-09-06 01:02:20|23432.54|23312.54|23432.61|23312.61|23432.74|23312.74|23430.33|23310.33|10
1630890150000|2021-09-06 01:02:30|23433.03|23313.03|23430.52|23310.52|23433.03|23313.03|23430.52|23310.52|9
1630890160000|2021-09-06 01:02:40|23430.51|23310.51|23426.59|23306.59|23430.51|23310.51|23426.59|23306.59|10
1630890170000|2021-09-06 01:02:50|23426.7|23306.7|23425.68|23305.68|23426.7|23306.7|23425.67|23305.67|10
1630890180000|2021-09-06 01:03:00|23425.89|23305.89|23424.37|23304.37|23426.27|23306.27|23424.37|23304.37|9
1630890190000|2021-09-06 01:03:10|23424.01|23304.01|23419.18|23299.18|23424.01|23304.01|23419.18|23299.18|10
1630890200000|2021-09-06 01:03:20|23418.13|23298.13|23421.06|23301.06|23421.06|23301.06|23416.88|23296.88|10
1630890210000|2021-09-06 01:03:30|23420.48|23300.48|23414.24|23294.24|23420.48|23300.48|23414.24|23294.24|10
1630890220000|2021-09-06 01:03:40|23414.63|23294.63|23417.75|23297.75|23417.75|23297.75|23414.14|23294.14|10
1630890230000|2021-09-06 01:03:50|23417.73|23297.73|23418.38|23298.38|23419.64|23299.64|23417.65|23297.65|10
1630890240000|2021-09-06 01:04:00|23418.54|23298.54|23420.9|23300.9|23421.09|23301.09|23418.36|23298.36|10
1630890250000|2021-09-06 01:04:10|23419.42|23299.42|23418.88|23298.88|23419.42|23299.42|23418.45|23298.45|10
1630890260000|2021-09-06 01:04:20|23420.5|23300.5|23417.91|23297.91|23420.5|23300.5|23417.88|23297.88|10
1630890270000|2021-09-06 01:04:30|23418.16|23298.16|23417.9|23297.9|23418.16|23298.16|23417.25|23297.25|10
1630890280000|2021-09-06 01:04:40|23417.7|23297.7|23417.77|23297.77|23417.93|23297.93|23417.64|23297.64|9
1630890290000|2021-09-06 01:04:50|23417.38|23297.38|23419.46|23299.46|23419.46|23299.46|23417.38|23297.38|10
1630890300000|2021-09-06 01:05:00|23419.39|23299.39|23420.77|23300.77|23421.22|23301.22|23419.39|23299.39|10
1630890310000|2021-09-06 01:05:10|23421.2|23301.2|23423.23|23303.23|23423.23|23303.23|23421.2|23301.2|9
1630890320000|2021-09-06 01:05:20|23423.3|23303.3|23426.89|23306.89|23426.89|23306.89|23423.3|23303.3|10
1630890330000|2021-09-06 01:05:30|23427.08|23307.08|23430.05|23310.05|23430.07|23310.07|23427.08|23307.08|10
1630890340000|2021-09-06 01:05:40|23430.2|23310.2|23430.55|23310.55|23430.59|23310.59|23430.2|23310.2|8
1630890350000|2021-09-06 01:05:50|23431.1|23311.1|23431.5|23311.5|23432.8|23312.8|23430.59|23310.59|10
1630890360000|2021-09-06 01:06:00|23431.56|23311.56|23432.51|23312.51|23432.51|23312.51|23431.11|23311.11|10
1630890370000|2021-09-06 01:06:10|23431.65|23311.65|23425.27|23305.27|23431.65|23311.65|23425.27|23305.27|9
1630890380000|2021-09-06 01:06:20|23425.46|23305.46|23423.41|23303.41|23426.51|23306.51|23422.87|23302.87|9
1630890390000|2021-09-06 01:06:30|23423.64|23303.64|23424.74|23304.74|23425.19|23305.19|23423.39|23303.39|9
1630890400000|2021-09-06 01:06:40|23425.12|23305.12|23424.22|23304.22|23425.12|23305.12|23424.08|23304.08|10
1630890410000|2021-09-06 01:06:50|23424.67|23304.67|23425.06|23305.06|23426.62|23306.62|23424.62|23304.62|10
1630890420000|2021-09-06 01:07:00|23425|23305|23422.91|23302.91|23425.08|23305.08|23422.91|23302.91|10
1630890430000|2021-09-06 01:07:10|23422.59|23302.59|23419.12|23299.12|23422.59|23302.59|23417.82|23297.82|10
1630890440000|2021-09-06 01:07:20|23419.16|23299.16|23417.68|23297.68|23419.16|23299.16|23417.58|23297.58|9
1630890450000|2021-09-06 01:07:30|23417.69|23297.69|23417.27|23297.27|23417.7|23297.7|23417.07|23297.07|10
1630890460000|2021-09-06 01:07:40|23417.55|23297.55|23413.95|23293.95|23417.57|23297.57|23413.95|23293.95|10
1630890470000|2021-09-06 01:07:50|23413.12|23293.12|23412.71|23292.71|23413.12|23293.12|23412.61|23292.61|9
1630890480000|2021-09-06 01:08:00|23412.73|23292.73|23412.24|23292.24|23414.99|23294.99|23412.24|23292.24|10
1630890490000|2021-09-06 01:08:10|23412.47|23292.47|23415.83|23295.83|23415.83|23295.83|23412.47|23292.47|10
1630890500000|2021-09-06 01:08:20|23416.46|23296.46|23415.39|23295.39|23416.46|23296.46|23415.37|23295.37|9
1630890510000|2021-09-06 01:08:30|23415.38|23295.38|23413.5|23293.5|23415.43|23295.43|23413.37|23293.37|10
1630890520000|2021-09-06 01:08:40|23413.32|23293.32|23411.93|23291.93|23413.32|23293.32|23411.5|23291.5|10
1630890530000|2021-09-06 01:08:50|23411.84|23291.84|23391.43|23271.43|23411.84|23291.84|23391.43|23271.43|10
1630890540000|2021-09-06 01:09:00|23392|23272|23389.65|23269.65|23392|23272|23389.32|23269.32|10
1630890550000|2021-09-06 01:09:10|23389.81|23269.81|23392.74|23272.74|23392.74|23272.74|23389.81|23269.81|10
1630890560000|2021-09-06 01:09:20|23394.67|23274.67|23394.83|23274.83|23395.59|23275.59|23394.67|23274.67|10
1630890570000|2021-09-06 01:09:30|23394.49|23274.49|23392.13|23272.13|23394.95|23274.95|23392.08|23272.08|10
1630890580000|2021-09-06 01:09:40|23392.64|23272.64|23394.55|23274.55|23394.88|23274.88|23392.6|23272.6|10
1630890590000|2021-09-06 01:09:50|23393.66|23273.66|23390.98|23270.98|23393.66|23273.66|23390.98|23270.98|10
1630890600000|2021-09-06 01:10:00|23390.8|23270.8|23393.56|23273.56|23393.72|23273.72|23390.57|23270.57|10
1630890610000|2021-09-06 01:10:10|23393.43|23273.43|23393.51|23273.51|23393.87|23273.87|23392.75|23272.75|10
1630890620000|2021-09-06 01:10:20|23393.57|23273.57|23395.82|23275.82|23395.82|23275.82|23392.63|23272.63|10
1630890630000|2021-09-06 01:10:30|23396.23|23276.23|23398.85|23278.85|23398.85|23278.85|23396.23|23276.23|10
1630890640000|2021-09-06 01:10:40|23399.11|23279.11|23402.33|23282.33|23402.33|23282.33|23399.11|23279.11|10
1630890650000|2021-09-06 01:10:50|23402.25|23282.25|23400.94|23280.94|23402.31|23282.31|23400.94|23280.94|9
1630890660000|2021-09-06 01:11:00|23400.47|23280.47|23400.41|23280.41|23400.71|23280.71|23400.01|23280.01|10
1630890670000|2021-09-06 01:11:10|23400.55|23280.55|23400.12|23280.12|23401.04|23281.04|23399.84|23279.84|10
1630890680000|2021-09-06 01:11:20|23400.14|23280.14|23398.5|23278.5|23400.14|23280.14|23398.49|23278.49|10
1630890690000|2021-09-06 01:11:30|23398.46|23278.46|23399.68|23279.68|23400.09|23280.09|23398.46|23278.46|10
1630890700000|2021-09-06 01:11:40|23399.08|23279.08|23398.25|23278.25|23399.08|23279.08|23398.05|23278.05|9
1630890710000|2021-09-06 01:11:50|23398.19|23278.19|23397.29|23277.29|23398.19|23278.19|23397.12|23277.12|10
1630890720000|2021-09-06 01:12:00|23396.81|23276.81|23395.94|23275.94|23396.96|23276.96|23395.38|23275.38|10
1630890730000|2021-09-06 01:12:10|23395.86|23275.86|23397.51|23277.51|23397.51|23277.51|23395.4|23275.4|10
1630890740000|2021-09-06 01:12:20|23397.37|23277.37|23397.47|23277.47|23397.47|23277.47|23396.71|23276.71|8
1630890750000|2021-09-06 01:12:30|23397.14|23277.14|23397.66|23277.66|23397.77|23277.77|23395.74|23275.74|9
1630890760000|2021-09-06 01:12:40|23397.73|23277.73|23401.06|23281.06|23401.06|23281.06|23397.73|23277.73|10
1630890770000|2021-09-06 01:12:50|23402.51|23282.51|23402.04|23282.04|23402.66|23282.66|23402.04|23282.04|10
1630890780000|2021-09-06 01:13:00|23402.39|23282.39|23402.42|23282.42|23402.75|23282.75|23401.76|23281.76|9
1630890790000|2021-09-06 01:13:10|23402.02|23282.02|23402.31|23282.31|23402.8|23282.8|23401.6|23281.6|10
1630890800000|2021-09-06 01:13:20|23402.3|23282.3|23401.66|23281.66|23402.44|23282.44|23401.43|23281.43|10
1630890810000|2021-09-06 01:13:30|23401.34|23281.34|23399.85|23279.85|23402.3|23282.3|23399.85|23279.85|10
1630890820000|2021-09-06 01:13:40|23399.33|23279.33|23396.88|23276.88|23399.64|23279.64|23396.88|23276.88|10
1630890830000|2021-09-06 01:13:50|23396.67|23276.67|23395.46|23275.46|23396.67|23276.67|23394.46|23274.46|10
1630890840000|2021-09-06 01:14:00|23395.57|23275.57|23394.74|23274.74|23395.99|23275.99|23394.74|23274.74|10
1630890850000|2021-09-06 01:14:10|23394.83|23274.83|23394.39|23274.39|23394.84|23274.84|23394.04|23274.04|9
1630890860000|2021-09-06 01:14:20|23394.52|23274.52|23397.17|23277.17|23397.17|23277.17|23394.52|23274.52|8
1630890870000|2021-09-06 01:14:30|23397.02|23277.02|23397.84|23277.84|23397.84|23277.84|23397.02|23277.02|7
1630890880000|2021-09-06 01:14:40|23397.8|23277.8|23398.77|23278.77|23399.56|23279.56|23397.8|23277.8|10
1630890890000|2021-09-06 01:14:50|23398.68|23278.68|23402.23|23282.23|23402.46|23282.46|23398.47|23278.47|10
1630890900000|2021-09-06 01:15:00|23402.25|23282.25|23409.38|23289.38|23409.38|23289.38|23401.94|23281.94|10
1630890910000|2021-09-06 01:15:10|23409.09|23289.09|23411.17|23291.17|23411.93|23291.93|23409.09|23289.09|10
1630890920000|2021-09-06 01:15:20|23410.99|23290.99|23409.11|23289.11|23411.08|23291.08|23408.97|23288.97|10
1630890930000|2021-09-06 01:15:30|23408.79|23288.79|23404.52|23284.52|23408.79|23288.79|23404.52|23284.52|10
1630890940000|2021-09-06 01:15:40|23404.64|23284.64|23401.09|23281.09|23404.64|23284.64|23401.07|23281.07|10
1630890950000|2021-09-06 01:15:50|23400.79|23280.79|23401.35|23281.35|23401.39|23281.39|23399.29|23279.29|10
1630890960000|2021-09-06 01:16:00|23401.34|23281.34|23400.69|23280.69|23401.99|23281.99|23400.69|23280.69|10
1630890970000|2021-09-06 01:16:10|23400.64|23280.64|23400.05|23280.05|23400.64|23280.64|23399.5|23279.5|10
1630890980000|2021-09-06 01:16:20|23400.15|23280.15|23400.49|23280.49|23400.85|23280.85|23400.15|23280.15|8
1630890990000|2021-09-06 01:16:30|23400.59|23280.59|23402.52|23282.52|23402.52|23282.52|23399.92|23279.92|10
1630891000000|2021-09-06 01:16:40|23402.55|23282.55|23403.04|23283.04|23403.5|23283.5|23401.4|23281.4|10
1630891010000|2021-09-06 01:16:50|23403.05|23283.05|23402.16|23282.16|23403.56|23283.56|23402|23282|10
1630891020000|2021-09-06 01:17:00|23401.92|23281.92|23402.13|23282.13|23402.14|23282.14|23401.59|23281.59|9
1630891030000|2021-09-06 01:17:10|23402.24|23282.24|23402.01|23282.01|23403.87|23283.87|23401.77|23281.77|10
1630891040000|2021-09-06 01:17:20|23402.68|23282.68|23402.05|23282.05|23402.84|23282.84|23401.51|23281.51|10
1630891050000|2021-09-06 01:17:30|23401.79|23281.79|23400.09|23280.09|23402.25|23282.25|23400.09|23280.09|10
1630891060000|2021-09-06 01:17:40|23400.11|23280.11|23399.88|23279.88|23400.44|23280.44|23399.64|23279.64|9
1630891070000|2021-09-06 01:17:50|23399.98|23279.98|23401.24|23281.24|23401.43|23281.43|23399.98|23279.98|9
1630891080000|2021-09-06 01:18:00|23401.32|23281.32|23401.28|23281.28|23401.74|23281.74|23401.25|23281.25|9
1630891090000|2021-09-06 01:18:10|23401.37|23281.37|23400.77|23280.77|23401.37|23281.37|23400.64|23280.64|10
1630891100000|2021-09-06 01:18:20|23400.93|23280.93|23398.95|23278.95|23400.93|23280.93|23398.45|23278.45|10
1630891110000|2021-09-06 01:18:30|23400.32|23280.32|23401.13|23281.13|23401.31|23281.31|23400.32|23280.32|10
1630891120000|2021-09-06 01:18:40|23399.78|23279.78|23399.81|23279.81|23399.81|23279.81|23398.43|23278.43|10
1630891130000|2021-09-06 01:18:50|23399.82|23279.82|23398.22|23278.22|23399.82|23279.82|23398.22|23278.22|9
1630891140000|2021-09-06 01:19:00|23400.14|23280.14|23400.44|23280.44|23401.83|23281.83|23400.14|23280.14|10
1630891150000|2021-09-06 01:19:10|23401.89|23281.89|23408.36|23288.36|23408.36|23288.36|23401.89|23281.89|10
1630891160000|2021-09-06 01:19:20|23408.31|23288.31|23409.13|23289.13|23409.49|23289.49|23406.32|23286.32|9
1630891170000|2021-09-06 01:19:30|23409.17|23289.17|23412.86|23292.86|23412.86|23292.86|23409.04|23289.04|10
1630891180000|2021-09-06 01:19:40|23412.98|23292.98|23414.19|23294.19|23414.67|23294.67|23412.88|23292.88|10
1630891190000|2021-09-06 01:19:50|23415.26|23295.26|23413.33|23293.33|23416.35|23296.35|23413.03|23293.03|10
1630891200000|2021-09-06 01:20:00|23413.45|23293.45|23416.52|23296.52|23416.74|23296.74|23413.39|23293.39|10
1630891210000|2021-09-06 01:20:10|23416.95|23296.95|23418.51|23298.51|23418.51|23298.51|23416.71|23296.71|10
1630891220000|2021-09-06 01:20:20|23418.74|23298.74|23421.63|23301.63|23421.63|23301.63|23418.58|23298.58|10
1630891230000|2021-09-06 01:20:30|23421.7|23301.7|23422.21|23302.21|23422.4|23302.4|23421.52|23301.52|10
1630891240000|2021-09-06 01:20:40|23421.91|23301.91|23420.12|23300.12|23422.13|23302.13|23420.12|23300.12|10
1630891250000|2021-09-06 01:20:50|23420.2|23300.2|23418.63|23298.63|23420.2|23300.2|23418.63|23298.63|10
1630891260000|2021-09-06 01:21:00|23418.39|23298.39|23417.74|23297.74|23418.39|23298.39|23417.57|23297.57|10
1630891270000|2021-09-06 01:21:10|23417.75|23297.75|23419.61|23299.61|23419.61|23299.61|23417.75|23297.75|9
1630891280000|2021-09-06 01:21:20|23419.27|23299.27|23421.11|23301.11|23421.11|23301.11|23419.14|23299.14|10
1630891290000|2021-09-06 01:21:30|23422.5|23302.5|23424.5|23304.5|23424.5|23304.5|23421.67|23301.67|10
1630891300000|2021-09-06 01:21:40|23425.82|23305.82|23427.64|23307.64|23427.85|23307.85|23425.66|23305.66|9
1630891310000|2021-09-06 01:21:50|23428.11|23308.11|23430.05|23310.05|23430.05|23310.05|23427.38|23307.38|10
1630891320000|2021-09-06 01:22:00|23429.95|23309.95|23432.71|23312.71|23432.71|23312.71|23429.95|23309.95|9
1630891330000|2021-09-06 01:22:10|23432.72|23312.72|23434.08|23314.08|23434.08|23314.08|23432.17|23312.17|10
1630891340000|2021-09-06 01:22:20|23434.26|23314.26|23435.02|23315.02|23435.02|23315.02|23433.69|23313.69|10
1630891350000|2021-09-06 01:22:30|23434.33|23314.33|23435.23|23315.23|23435.23|23315.23|23434.31|23314.31|8
1630891360000|2021-09-06 01:22:40|23435.57|23315.57|23435.3|23315.3|23435.57|23315.57|23435.01|23315.01|10
1630891370000|2021-09-06 01:22:50|23435.16|23315.16|23436.93|23316.93|23436.93|23316.93|23434.89|23314.89|10
1630891380000|2021-09-06 01:23:00|23437.3|23317.3|23437.17|23317.17|23438.3|23318.3|23436.38|23316.38|10
1630891390000|2021-09-06 01:23:10|23436.89|23316.89|23438.47|23318.47|23438.47|23318.47|23436.22|23316.22|10
1630891400000|2021-09-06 01:23:20|23438.46|23318.46|23438.99|23318.99|23438.99|23318.99|23437.67|23317.67|9
1630891410000|2021-09-06 01:23:30|23438.56|23318.56|23442.88|23322.88|23442.88|23322.88|23438.56|23318.56|10
1630891420000|2021-09-06 01:23:40|23442.8|23322.8|23446.04|23326.04|23446.04|23326.04|23442.8|23322.8|10
1630891430000|2021-09-06 01:23:50|23446.81|23326.81|23448.1|23328.1|23448.1|23328.1|23446.61|23326.61|10
1630891440000|2021-09-06 01:24:00|23448.12|23328.12|23449.28|23329.28|23449.28|23329.28|23447.94|23327.94|10
1630891450000|2021-09-06 01:24:10|23449.51|23329.51|23448.8|23328.8|23449.67|23329.67|23448.15|23328.15|10
1630891460000|2021-09-06 01:24:20|23448.82|23328.82|23447|23327|23450.05|23330.05|23447|23327|10
1630891470000|2021-09-06 01:24:30|23446.84|23326.84|23447.64|23327.64|23448.05|23328.05|23446.65|23326.65|10
1630891480000|2021-09-06 01:24:40|23447.94|23327.94|23448.16|23328.16|23448.3|23328.3|23447.4|23327.4|10
1630891490000|2021-09-06 01:24:50|23447.97|23327.97|23446.92|23326.92|23448.5|23328.5|23446.92|23326.92|10
1630891500000|2021-09-06 01:25:00|23447.3|23327.3|23448.21|23328.21|23448.21|23328.21|23447.24|23327.24|10
1630891510000|2021-09-06 01:25:10|23448.35|23328.35|23448|23328|23448.79|23328.79|23447.27|23327.27|10
1630891520000|2021-09-06 01:25:20|23447.75|23327.75|23449.03|23329.03|23449.03|23329.03|23446.84|23326.84|10
1630891530000|2021-09-06 01:25:30|23449.58|23329.58|23452.98|23332.98|23452.98|23332.98|23449.58|23329.58|9
1630891540000|2021-09-06 01:25:40|23452.99|23332.99|23454.42|23334.42|23454.42|23334.42|23452.25|23332.25|10
1630891550000|2021-09-06 01:25:50|23454.52|23334.52|23456.73|23336.73|23456.73|23336.73|23454.52|23334.52|10
1630891560000|2021-09-06 01:26:00|23456.69|23336.69|23455.7|23335.7|23458.24|23338.24|23455.7|23335.7|10
1630891570000|2021-09-06 01:26:10|23455.9|23335.9|23455.09|23335.09|23456.32|23336.32|23455.03|23335.03|10
1630891580000|2021-09-06 01:26:20|23454.97|23334.97|23455.1|23335.1|23455.1|23335.1|23454.08|23334.08|10
1630891590000|2021-09-06 01:26:30|23455.03|23335.03|23455.01|23335.01|23455.45|23335.45|23454.82|23334.82|9
1630891600000|2021-09-06 01:26:40|23455.49|23335.49|23456.53|23336.53|23456.9|23336.9|23455.49|23335.49|10
1630891610000|2021-09-06 01:26:50|23456.31|23336.31|23455.22|23335.22|23456.42|23336.42|23455.22|23335.22|10
1630891620000|2021-09-06 01:27:00|23454.92|23334.92|23455.74|23335.74|23455.83|23335.83|23454.41|23334.41|9
1630891630000|2021-09-06 01:27:10|23456.14|23336.14|23454.49|23334.49|23456.76|23336.76|23454.49|23334.49|10
1630891640000|2021-09-06 01:27:20|23454.67|23334.67|23454.17|23334.17|23455.59|23335.59|23454.14|23334.14|10
1630891650000|2021-09-06 01:27:30|23454.67|23334.67|23455.64|23335.64|23455.64|23335.64|23454.67|23334.67|10
1630891660000|2021-09-06 01:27:40|23455.46|23335.46|23456.35|23336.35|23456.43|23336.43|23455.18|23335.18|9
1630891670000|2021-09-06 01:27:50|23456.75|23336.75|23458.26|23338.26|23458.26|23338.26|23456.55|23336.55|8
1630891680000|2021-09-06 01:28:00|23458.25|23338.25|23457.74|23337.74|23459.6|23339.6|23457.74|23337.74|10
1630891690000|2021-09-06 01:28:10|23457.63|23337.63|23462.37|23342.37|23462.37|23342.37|23457.63|23337.63|10
1630891700000|2021-09-06 01:28:20|23462.48|23342.48|23461.11|23341.11|23462.53|23342.53|23460.48|23340.48|10
1630891710000|2021-09-06 01:28:30|23460.95|23340.95|23462.23|23342.23|23462.44|23342.44|23459.66|23339.66|10
1630891720000|2021-09-06 01:28:40|23462.26|23342.26|23462.03|23342.03|23462.26|23342.26|23460.39|23340.39|10
1630891730000|2021-09-06 01:28:50|23461.96|23341.96|23464.71|23344.71|23464.71|23344.71|23461.96|23341.96|10
1630891740000|2021-09-06 01:29:00|23464.34|23344.34|23468.22|23348.22|23468.22|23348.22|23464.34|23344.34|10
1630891750000|2021-09-06 01:29:10|23468.27|23348.27|23464.68|23344.68|23468.27|23348.27|23464.68|23344.68|10
1630891760000|2021-09-06 01:29:20|23463.93|23343.93|23464.27|23344.27|23464.4|23344.4|23462.86|23342.86|10
1630891770000|2021-09-06 01:29:30|23463.65|23343.65|23458.86|23338.86|23463.65|23343.65|23458.86|23338.86|9
1630891780000|2021-09-06 01:29:40|23458.67|23338.67|23451.95|23331.95|23458.67|23338.67|23451.95|23331.95|10
1630891790000|2021-09-06 01:29:50|23451.02|23331.02|23447.46|23327.46|23451.02|23331.02|23445.97|23325.97|10
1630891800000|2021-09-06 01:30:00|23447.31|23327.31|23446.24|23326.24|23448.28|23328.28|23446.24|23326.24|10
1630891810000|2021-09-06 01:30:10|23445.19|23325.19|23445.67|23325.67|23446.22|23326.22|23445.19|23325.19|9
1630891820000|2021-09-06 01:30:20|23444.7|23324.7|23444.95|23324.95|23444.96|23324.96|23443.57|23323.57|10
1630891830000|2021-09-06 01:30:30|23444.99|23324.99|23445.21|23325.21|23445.47|23325.47|23444.78|23324.78|10
1630891840000|2021-09-06 01:30:40|23444.98|23324.98|23446.56|23326.56|23446.56|23326.56|23444.87|23324.87|10
1630891850000|2021-09-06 01:30:50|23447.87|23327.87|23450.27|23330.27|23450.27|23330.27|23447.87|23327.87|10
1630891860000|2021-09-06 01:31:00|23450.73|23330.73|23454.59|23334.59|23454.59|23334.59|23450.43|23330.43|10
1630891870000|2021-09-06 01:31:10|23454.74|23334.74|23458.39|23338.39|23458.39|23338.39|23454.74|23334.74|10
1630891880000|2021-09-06 01:31:20|23458.55|23338.55|23458.79|23338.79|23459.35|23339.35|23458.39|23338.39|10
1630891890000|2021-09-06 01:31:30|23458.29|23338.29|23459.08|23339.08|23460.51|23340.51|23458.29|23338.29|10
1630891900000|2021-09-06 01:31:40|23459.09|23339.09|23456.62|23336.62|23459.09|23339.09|23456.62|23336.62|10
1630891910000|2021-09-06 01:31:50|23456.5|23336.5|23454.36|23334.36|23456.5|23336.5|23454.32|23334.32|10
1630891920000|2021-09-06 01:32:00|23454.06|23334.06|23452.34|23332.34|23454.06|23334.06|23452.22|23332.22|10
1630891930000|2021-09-06 01:32:10|23451.86|23331.86|23448.87|23328.87|23451.86|23331.86|23448.87|23328.87|10
1630891940000|2021-09-06 01:32:20|23448.82|23328.82|23448.39|23328.39|23450.07|23330.07|23448.39|23328.39|10
1630891950000|2021-09-06 01:32:30|23448.1|23328.1|23448.23|23328.23|23448.23|23328.23|23447.26|23327.26|10
1630891960000|2021-09-06 01:32:40|23448.31|23328.31|23448.75|23328.75|23449.59|23329.59|23447.79|23327.79|10
1630891970000|2021-09-06 01:32:50|23448.58|23328.58|23449.51|23329.51|23450.38|23330.38|23447.39|23327.39|10
1630891980000|2021-09-06 01:33:00|23449.12|23329.12|23444.09|23324.09|23449.26|23329.26|23444.09|23324.09|10
1630891990000|2021-09-06 01:33:10|23443.66|23323.66|23441.29|23321.29|23443.66|23323.66|23440.72|23320.72|10
1630892000000|2021-09-06 01:33:20|23441.22|23321.22|23435.71|23315.71|23441.22|23321.22|23435.63|23315.63|10
1630892010000|2021-09-06 01:33:30|23435.9|23315.9|23433.28|23313.28|23435.9|23315.9|23433.28|23313.28|10
1630892020000|2021-09-06 01:33:40|23433.84|23313.84|23434.35|23314.35|23434.79|23314.79|23433.84|23313.84|10
1630892030000|2021-09-06 01:33:50|23434.68|23314.68|23438.7|23318.7|23438.75|23318.75|23434.68|23314.68|10
1630892040000|2021-09-06 01:34:00|23439.07|23319.07|23437.8|23317.8|23439.15|23319.15|23437.8|23317.8|10
1630892050000|2021-09-06 01:34:10|23437.64|23317.64|23437.23|23317.23|23437.64|23317.64|23435.87|23315.87|10
1630892060000|2021-09-06 01:34:20|23435.94|23315.94|23437.69|23317.69|23437.79|23317.79|23435.81|23315.81|10
1630892070000|2021-09-06 01:34:30|23437.8|23317.8|23437.57|23317.57|23438.12|23318.12|23437.34|23317.34|10
1630892080000|2021-09-06 01:34:40|23436.83|23316.83|23435.57|23315.57|23436.83|23316.83|23435.57|23315.57|10
1630892090000|2021-09-06 01:34:50|23434.53|23314.53|23433.45|23313.45|23434.53|23314.53|23433.45|23313.45|9
1630892100000|2021-09-06 01:35:00|23433.46|23313.46|23431.66|23311.66|23433.46|23313.46|23431.66|23311.66|10
1630892110000|2021-09-06 01:35:10|23431.02|23311.02|23424.25|23304.25|23431.02|23311.02|23424.25|23304.25|10
1630892120000|2021-09-06 01:35:20|23422.1|23302.1|23422.6|23302.6|23422.92|23302.92|23421.47|23301.47|10
1630892130000|2021-09-06 01:35:30|23422.8|23302.8|23422.66|23302.66|23422.8|23302.8|23421.56|23301.56|10
1630892140000|2021-09-06 01:35:40|23422.45|23302.45|23424.26|23304.26|23424.26|23304.26|23422.44|23302.44|10
1630892150000|2021-09-06 01:35:50|23424.31|23304.31|23422.24|23302.24|23424.32|23304.32|23422.24|23302.24|10
1630892160000|2021-09-06 01:36:00|23421.82|23301.82|23420.64|23300.64|23421.82|23301.82|23420.39|23300.39|10
1630892170000|2021-09-06 01:36:10|23420.13|23300.13|23420.36|23300.36|23420.41|23300.41|23419.94|23299.94|10
1630892180000|2021-09-06 01:36:20|23420.39|23300.39|23421.46|23301.46|23421.76|23301.76|23420.33|23300.33|10
1630892190000|2021-09-06 01:36:30|23421.42|23301.42|23422.25|23302.25|23424.41|23304.41|23421.42|23301.42|10
1630892200000|2021-09-06 01:36:40|23422.21|23302.21|23419.93|23299.93|23422.44|23302.44|23419.93|23299.93|10
1630892210000|2021-09-06 01:36:50|23419.64|23299.64|23420.82|23300.82|23420.82|23300.82|23419.64|23299.64|10
1630892220000|2021-09-06 01:37:00|23420.76|23300.76|23419.34|23299.34|23420.76|23300.76|23419.31|23299.31|8
1630892230000|2021-09-06 01:37:10|23419.11|23299.11|23416.97|23296.97|23419.11|23299.11|23416.78|23296.78|10
1630892240000|2021-09-06 01:37:20|23416.36|23296.36|23413.27|23293.27|23416.54|23296.54|23413.27|23293.27|10
1630892250000|2021-09-06 01:37:30|23413.14|23293.14|23412.97|23292.97|23413.71|23293.71|23412.97|23292.97|10
1630892260000|2021-09-06 01:37:40|23411.77|23291.77|23411.26|23291.26|23411.82|23291.82|23410.65|23290.65|10
1630892270000|2021-09-06 01:37:50|23411.14|23291.14|23411.58|23291.58|23411.86|23291.86|23410.69|23290.69|10
1630892280000|2021-09-06 01:38:00|23412.07|23292.07|23413.17|23293.17|23413.17|23293.17|23412.01|23292.01|10
1630892290000|2021-09-06 01:38:10|23413.04|23293.04|23415.29|23295.29|23415.29|23295.29|23413.04|23293.04|10
1630892300000|2021-09-06 01:38:20|23415.77|23295.77|23421.22|23301.22|23421.22|23301.22|23415.77|23295.77|10
1630892310000|2021-09-06 01:38:30|23420.92|23300.92|23422.74|23302.74|23424.19|23304.19|23420.14|23300.14|10
1630892320000|2021-09-06 01:38:40|23422.73|23302.73|23422.69|23302.69|23423.3|23303.3|23422.05|23302.05|9
1630892330000|2021-09-06 01:38:50|23421.24|23301.24|23420.2|23300.2|23421.39|23301.39|23420.2|23300.2|9
1630892340000|2021-09-06 01:39:00|23420.77|23300.77|23422.08|23302.08|23422.78|23302.78|23420.64|23300.64|10
1630892350000|2021-09-06 01:39:10|23421.88|23301.88|23421.4|23301.4|23422.12|23302.12|23421.32|23301.32|10
1630892360000|2021-09-06 01:39:20|23421.47|23301.47|23428.27|23308.27|23428.27|23308.27|23421.47|23301.47|10
1630892370000|2021-09-06 01:39:30|23430.33|23310.33|23433.67|23313.67|23433.78|23313.78|23430.33|23310.33|10
1630892380000|2021-09-06 01:39:40|23432.78|23312.78|23437.18|23317.18|23437.18|23317.18|23432.77|23312.77|10
1630892390000|2021-09-06 01:39:50|23437.47|23317.47|23438.92|23318.92|23439.32|23319.32|23437.08|23317.08|10
1630892400000|2021-09-06 01:40:00|23439.02|23319.02|23434.73|23314.73|23439.38|23319.38|23434.73|23314.73|10
1630892410000|2021-09-06 01:40:10|23434.44|23314.44|23431.23|23311.23|23434.44|23314.44|23431.23|23311.23|10
1630892420000|2021-09-06 01:40:20|23432.5|23312.5|23432.87|23312.87|23434.16|23314.16|23431.77|23311.77|10
1630892430000|2021-09-06 01:40:30|23432.5|23312.5|23430.81|23310.81|23432.5|23312.5|23430.81|23310.81|10
1630892440000|2021-09-06 01:40:40|23431.09|23311.09|23430.55|23310.55|23431.34|23311.34|23430.55|23310.55|10
1630892450000|2021-09-06 01:40:50|23430.61|23310.61|23431.7|23311.7|23431.7|23311.7|23430.46|23310.46|10
1630892460000|2021-09-06 01:41:00|23431.77|23311.77|23431.06|23311.06|23431.97|23311.97|23431.06|23311.06|10
1630892470000|2021-09-06 01:41:10|23432.77|23312.77|23432.75|23312.75|23432.89|23312.89|23432.04|23312.04|10
1630892480000|2021-09-06 01:41:20|23432.49|23312.49|23434.33|23314.33|23434.33|23314.33|23432.49|23312.49|9
1630892490000|2021-09-06 01:41:30|23434.32|23314.32|23434.96|23314.96|23434.98|23314.98|23434.32|23314.32|10
1630892500000|2021-09-06 01:41:40|23434.92|23314.92|23433.23|23313.23|23434.92|23314.92|23433.18|23313.18|10
1630892510000|2021-09-06 01:41:50|23432.88|23312.88|23431.82|23311.82|23432.88|23312.88|23431.58|23311.58|10
1630892520000|2021-09-06 01:42:00|23431.63|23311.63|23426.87|23306.87|23431.77|23311.77|23426.87|23306.87|10
1630892530000|2021-09-06 01:42:10|23428.33|23308.33|23427.68|23307.68|23428.41|23308.41|23427.47|23307.47|10
1630892540000|2021-09-06 01:42:20|23427.53|23307.53|23428.78|23308.78|23428.78|23308.78|23426.46|23306.46|10
1630892550000|2021-09-06 01:42:30|23428.93|23308.93|23425.2|23305.2|23429.32|23309.32|23425.2|23305.2|10
1630892560000|2021-09-06 01:42:40|23424.98|23304.98|23422.24|23302.24|23424.98|23304.98|23422.24|23302.24|10
1630892570000|2021-09-06 01:42:50|23422.31|23302.31|23425.21|23305.21|23425.21|23305.21|23422.04|23302.04|9
1630892580000|2021-09-06 01:43:00|23425.14|23305.14|23426.33|23306.33|23426.91|23306.91|23424.54|23304.54|10
1630892590000|2021-09-06 01:43:10|23426.18|23306.18|23428.99|23308.99|23429.16|23309.16|23424.74|23304.74|10
1630892600000|2021-09-06 01:43:20|23429.04|23309.04|23429.15|23309.15|23430.3|23310.3|23428.84|23308.84|9
1630892610000|2021-09-06 01:43:30|23428.71|23308.71|23428.05|23308.05|23430.45|23310.45|23428.05|23308.05|10
1630892620000|2021-09-06 01:43:40|23427.99|23307.99|23425.33|23305.33|23427.99|23307.99|23425.23|23305.23|10
1630892630000|2021-09-06 01:43:50|23425.13|23305.13|23424.07|23304.07|23425.13|23305.13|23423.58|23303.58|10
1630892640000|2021-09-06 01:44:00|23423.93|23303.93|23423.32|23303.32|23423.93|23303.93|23423.15|23303.15|10
1630892650000|2021-09-06 01:44:10|23421.66|23301.66|23420.45|23300.45|23421.66|23301.66|23419.6|23299.6|10
1630892660000|2021-09-06 01:44:20|23419.6|23299.6|23413.59|23293.59|23419.6|23299.6|23413.59|23293.59|10
1630892670000|2021-09-06 01:44:30|23413.38|23293.38|23411.84|23291.84|23414.31|23294.31|23411.84|23291.84|10
1630892680000|2021-09-06 01:44:40|23411.88|23291.88|23414.56|23294.56|23414.58|23294.58|23411.88|23291.88|10
1630892690000|2021-09-06 01:44:50|23413.67|23293.67|23413.47|23293.47|23413.85|23293.85|23412.01|23292.01|10
1630892700000|2021-09-06 01:45:00|23413.42|23293.42|23412.13|23292.13|23413.45|23293.45|23412.13|23292.13|10
1630892710000|2021-09-06 01:45:10|23411.96|23291.96|23411.39|23291.39|23412.03|23292.03|23410.85|23290.85|10
1630892720000|2021-09-06 01:45:20|23411.1|23291.1|23412.47|23292.47|23412.63|23292.63|23411.1|23291.1|9
1630892730000|2021-09-06 01:45:30|23412.5|23292.5|23413.34|23293.34|23413.7|23293.7|23412.06|23292.06|10
1630892740000|2021-09-06 01:45:40|23413.52|23293.52|23412.44|23292.44|23413.52|23293.52|23412.44|23292.44|10
1630892750000|2021-09-06 01:45:50|23412.49|23292.49|23415.65|23295.65|23415.65|23295.65|23412.49|23292.49|10
1630892760000|2021-09-06 01:46:00|23415.71|23295.71|23415.49|23295.49|23415.71|23295.71|23414.81|23294.81|10
1630892770000|2021-09-06 01:46:10|23415.25|23295.25|23415.97|23295.97|23416.61|23296.61|23414.65|23294.65|10
1630892780000|2021-09-06 01:46:20|23415.79|23295.79|23415.17|23295.17|23415.79|23295.79|23412.96|23292.96|10
1630892790000|2021-09-06 01:46:30|23415.27|23295.27|23417.36|23297.36|23417.45|23297.45|23415.27|23295.27|7
1630892800000|2021-09-06 01:46:40|23417.01|23297.01|23415.87|23295.87|23417.05|23297.05|23415.84|23295.84|9
1630892810000|2021-09-06 01:46:50|23414.45|23294.45|23414.03|23294.03|23415.48|23295.48|23414.03|23294.03|10
1630892820000|2021-09-06 01:47:00|23413.51|23293.51|23412.95|23292.95|23415.09|23295.09|23412.95|23292.95|10
1630892830000|2021-09-06 01:47:10|23412.88|23292.88|23411.92|23291.92|23412.96|23292.96|23411.92|23291.92|9
1630892840000|2021-09-06 01:47:20|23411.8|23291.8|23412.59|23292.59|23413.13|23293.13|23411.8|23291.8|10
1630892850000|2021-09-06 01:47:30|23411.26|23291.26|23411.4|23291.4|23411.88|23291.88|23411.26|23291.26|9
1630892860000|2021-09-06 01:47:40|23411.25|23291.25|23411.34|23291.34|23411.8|23291.8|23410.85|23290.85|10
1630892870000|2021-09-06 01:47:50|23411.1|23291.1|23410.44|23290.44|23411.1|23291.1|23409.1|23289.1|9
1630892880000|2021-09-06 01:48:00|23410.42|23290.42|23408.79|23288.79|23410.59|23290.59|23408.79|23288.79|10
1630892890000|2021-09-06 01:48:10|23409.11|23289.11|23409.73|23289.73|23409.99|23289.99|23409.11|23289.11|8
1630892900000|2021-09-06 01:48:20|23409.96|23289.96|23413.18|23293.18|23413.18|23293.18|23409.96|23289.96|10
1630892910000|2021-09-06 01:48:30|23413.34|23293.34|23412.93|23292.93|23413.4|23293.4|23411.79|23291.79|10
1630892920000|2021-09-06 01:48:40|23412.75|23292.75|23414.36|23294.36|23414.36|23294.36|23412.69|23292.69|9
1630892930000|2021-09-06 01:48:50|23414.44|23294.44|23415.8|23295.8|23415.91|23295.91|23414.44|23294.44|10
1630892940000|2021-09-06 01:49:00|23415.74|23295.74|23417.47|23297.47|23417.47|23297.47|23415.74|23295.74|10
1630892950000|2021-09-06 01:49:10|23417.66|23297.66|23416.14|23296.14|23417.66|23297.66|23416.06|23296.06|10
1630892960000|2021-09-06 01:49:20|23415.98|23295.98|23413.78|23293.78|23415.98|23295.98|23413.78|23293.78|10
1630892970000|2021-09-06 01:49:30|23413.46|23293.46|23413.53|23293.53|23414.07|23294.07|23413.46|23293.46|10
1630892980000|2021-09-06 01:49:40|23413.82|23293.82|23411.74|23291.74|23413.95|23293.95|23411.74|23291.74|10
1630892990000|2021-09-06 01:49:50|23411.51|23291.51|23410.35|23290.35|23411.51|23291.51|23410.18|23290.18|10
1630893000000|2021-09-06 01:50:00|23410.28|23290.28|23412.41|23292.41|23412.41|23292.41|23410.28|23290.28|9
1630893010000|2021-09-06 01:50:10|23412.95|23292.95|23414.07|23294.07|23414.07|23294.07|23412.18|23292.18|10
1630893020000|2021-09-06 01:50:20|23414.54|23294.54|23416.68|23296.68|23416.68|23296.68|23414.53|23294.53|9
1630893030000|2021-09-06 01:50:30|23416.84|23296.84|23420.41|23300.41|23420.57|23300.57|23416.52|23296.52|9
1630893040000|2021-09-06 01:50:40|23420.63|23300.63|23422.05|23302.05|23422.21|23302.21|23419.53|23299.53|10
1630893050000|2021-09-06 01:50:50|23422.44|23302.44|23425.3|23305.3|23426.29|23306.29|23422.44|23302.44|10
1630893060000|2021-09-06 01:51:00|23425.08|23305.08|23427.44|23307.44|23427.44|23307.44|23425.08|23305.08|10
1630893070000|2021-09-06 01:51:10|23428.43|23308.43|23428.26|23308.26|23428.95|23308.95|23428.26|23308.26|10
1630893080000|2021-09-06 01:51:20|23429.56|23309.56|23431.1|23311.1|23431.1|23311.1|23429.4|23309.4|10
1630893090000|2021-09-06 01:51:30|23431.3|23311.3|23433.27|23313.27|23433.48|23313.48|23431.3|23311.3|10
1630893100000|2021-09-06 01:51:40|23433.35|23313.35|23433.89|23313.89|23434.7|23314.7|23432.47|23312.47|10
1630893110000|2021-09-06 01:51:50|23434.37|23314.37|23434.06|23314.06|23434.92|23314.92|23434.06|23314.06|10
1630893120000|2021-09-06 01:52:00|23434.41|23314.41|23433.77|23313.77|23434.54|23314.54|23433.77|23313.77|10
1630893130000|2021-09-06 01:52:10|23433.35|23313.35|23434.48|23314.48|23434.48|23314.48|23433.35|23313.35|10
1630893140000|2021-09-06 01:52:20|23434.79|23314.79|23435.75|23315.75|23436.79|23316.79|23434.79|23314.79|10
1630893150000|2021-09-06 01:52:30|23435.45|23315.45|23435.09|23315.09|23436.23|23316.23|23434.81|23314.81|9
1630893160000|2021-09-06 01:52:40|23435.12|23315.12|23432.86|23312.86|23435.12|23315.12|23432.86|23312.86|10
1630893170000|2021-09-06 01:52:50|23432.82|23312.82|23431.43|23311.43|23432.85|23312.85|23431.3|23311.3|10
1630893180000|2021-09-06 01:53:00|23431.61|23311.61|23432.78|23312.78|23432.78|23312.78|23431.58|23311.58|9
1630893190000|2021-09-06 01:53:10|23433.33|23313.33|23434.71|23314.71|23434.87|23314.87|23433.33|23313.33|10
1630893200000|2021-09-06 01:53:20|23434.86|23314.86|23436.96|23316.96|23437.16|23317.16|23434.86|23314.86|9
1630893210000|2021-09-06 01:53:30|23438.36|23318.36|23434.46|23314.46|23438.36|23318.36|23434.46|23314.46|10
1630893220000|2021-09-06 01:53:40|23433.47|23313.47|23435.44|23315.44|23435.44|23315.44|23433.47|23313.47|10
1630893230000|2021-09-06 01:53:50|23435.49|23315.49|23434.31|23314.31|23435.49|23315.49|23434.31|23314.31|10
1630893240000|2021-09-06 01:54:00|23434.16|23314.16|23432.41|23312.41|23434.16|23314.16|23432.41|23312.41|10
1630893250000|2021-09-06 01:54:10|23432.35|23312.35|23431.45|23311.45|23432.35|23312.35|23431.45|23311.45|8
1630893260000|2021-09-06 01:54:20|23431.25|23311.25|23431.02|23311.02|23432|23312|23431.02|23311.02|10
1630893270000|2021-09-06 01:54:30|23432.66|23312.66|23433.92|23313.92|23433.92|23313.92|23432.66|23312.66|10
1630893280000|2021-09-06 01:54:40|23433.78|23313.78|23432.79|23312.79|23433.79|23313.79|23432.79|23312.79|10
1630893290000|2021-09-06 01:54:50|23433.66|23313.66|23433.2|23313.2|23434.01|23314.01|23433.2|23313.2|10
1630893300000|2021-09-06 01:55:00|23432.91|23312.91|23431.95|23311.95|23432.91|23312.91|23431.95|23311.95|10
1630893310000|2021-09-06 01:55:10|23431.91|23311.91|23431.28|23311.28|23431.91|23311.91|23431.16|23311.16|10
1630893320000|2021-09-06 01:55:20|23431.59|23311.59|23431.91|23311.91|23431.91|23311.91|23429.57|23309.57|10
1630893330000|2021-09-06 01:55:30|23432.3|23312.3|23433.48|23313.48|23433.48|23313.48|23432.3|23312.3|9
1630893340000|2021-09-06 01:55:40|23433.44|23313.44|23433.01|23313.01|23434.16|23314.16|23432.69|23312.69|8
1630893350000|2021-09-06 01:55:50|23433.03|23313.03|23432.95|23312.95|23433.21|23313.21|23432.77|23312.77|10
1630893360000|2021-09-06 01:56:00|23432.91|23312.91|23433.67|23313.67|23433.75|23313.75|23432.34|23312.34|10
1630893370000|2021-09-06 01:56:10|23434.08|23314.08|23435.41|23315.41|23435.41|23315.41|23433.36|23313.36|10
1630893380000|2021-09-06 01:56:20|23434.99|23314.99|23433.24|23313.24|23434.99|23314.99|23433.21|23313.21|10
1630893390000|2021-09-06 01:56:30|23432.98|23312.98|23429.39|23309.39|23432.98|23312.98|23429.24|23309.24|10
1630893400000|2021-09-06 01:56:40|23428.76|23308.76|23429.87|23309.87|23431.17|23311.17|23428.76|23308.76|10
1630893410000|2021-09-06 01:56:50|23430.04|23310.04|23430.36|23310.36|23430.36|23310.36|23429.03|23309.03|10
1630893420000|2021-09-06 01:57:00|23430.68|23310.68|23431.73|23311.73|23433.02|23313.02|23430.68|23310.68|10
1630893430000|2021-09-06 01:57:10|23431.91|23311.91|23434.95|23314.95|23434.95|23314.95|23431.91|23311.91|10
1630893440000|2021-09-06 01:57:20|23434.88|23314.88|23438.27|23318.27|23438.27|23318.27|23434.88|23314.88|10
1630893450000|2021-09-06 01:57:30|23438.21|23318.21|23440.81|23320.81|23440.81|23320.81|23438.18|23318.18|10
1630893460000|2021-09-06 01:57:40|23440.9|23320.9|23441.99|23321.99|23441.99|23321.99|23440.9|23320.9|10
1630893470000|2021-09-06 01:57:50|23441.7|23321.7|23443.27|23323.27|23444.7|23324.7|23441.47|23321.47|10
1630893480000|2021-09-06 01:58:00|23443.31|23323.31|23445.56|23325.56|23445.56|23325.56|23443.22|23323.22|10
1630893490000|2021-09-06 01:58:10|23445.44|23325.44|23446.73|23326.73|23446.73|23326.73|23444.87|23324.87|10
1630893500000|2021-09-06 01:58:20|23446.83|23326.83|23446.03|23326.03|23446.96|23326.96|23446.03|23326.03|10
1630893510000|2021-09-06 01:58:30|23446.4|23326.4|23447.43|23327.43|23447.43|23327.43|23445.4|23325.4|10
1630893520000|2021-09-06 01:58:40|23447.44|23327.44|23447.92|23327.92|23448.36|23328.36|23447.06|23327.06|10
1630893530000|2021-09-06 01:58:50|23448.63|23328.63|23451.5|23331.5|23451.5|23331.5|23448.63|23328.63|9
1630893540000|2021-09-06 01:59:00|23451.16|23331.16|23450.03|23330.03|23451.35|23331.35|23450.03|23330.03|10
1630893550000|2021-09-06 01:59:10|23449.65|23329.65|23448.78|23328.78|23449.65|23329.65|23448.7|23328.7|6
1630893560000|2021-09-06 01:59:20|23449.27|23329.27|23448.19|23328.19|23449.55|23329.55|23448.19|23328.19|9
1630893570000|2021-09-06 01:59:30|23448.23|23328.23|23448.51|23328.51|23450.43|23330.43|23448.23|23328.23|10
1630893580000|2021-09-06 01:59:40|23448.88|23328.88|23449.47|23329.47|23449.47|23329.47|23448.66|23328.66|10
1630893590000|2021-09-06 01:59:50|23449.56|23329.56|23448.56|23328.56|23449.6|23329.6|23448.16|23328.16|10
1630893600000|2021-09-06 02:00:00|23448.15|23328.15|23443.75|23323.75|23448.15|23328.15|23443.75|23323.75|10
1630893610000|2021-09-06 02:00:10|23444.02|23324.02|23442.47|23322.47|23444.42|23324.42|23442.47|23322.47|10
1630893620000|2021-09-06 02:00:20|23440.97|23320.97|23437.34|23317.34|23440.97|23320.97|23437.34|23317.34|10
1630893630000|2021-09-06 02:00:30|23436.45|23316.45|23434.19|23314.19|23436.6|23316.6|23433.71|23313.71|10
1630893640000|2021-09-06 02:00:40|23433.15|23313.15|23431.25|23311.25|23433.57|23313.57|23431.25|23311.25|10
1630893650000|2021-09-06 02:00:50|23431.08|23311.08|23428.41|23308.41|23431.08|23311.08|23428.41|23308.41|10
1630893660000|2021-09-06 02:01:00|23427.95|23307.95|23428.42|23308.42|23428.69|23308.69|23427.67|23307.67|10
1630893670000|2021-09-06 02:01:10|23428.03|23308.03|23426.24|23306.24|23428.03|23308.03|23426.18|23306.18|10
1630893680000|2021-09-06 02:01:20|23425.86|23305.86|23418.62|23298.62|23425.86|23305.86|23418.41|23298.41|10
1630893690000|2021-09-06 02:01:30|23418.38|23298.38|23415.35|23295.35|23418.38|23298.38|23415.35|23295.35|8
1630893700000|2021-09-06 02:01:40|23415.29|23295.29|23410.41|23290.41|23415.29|23295.29|23410.41|23290.41|10
1630893710000|2021-09-06 02:01:50|23409.38|23289.38|23410.63|23290.63|23410.63|23290.63|23408.03|23288.03|10
1630893720000|2021-09-06 02:02:00|23409.59|23289.59|23407.29|23287.29|23409.72|23289.72|23407.14|23287.14|10
1630893730000|2021-09-06 02:02:10|23405.98|23285.98|23406.7|23286.7|23407.1|23287.1|23405.73|23285.73|10
1630893740000|2021-09-06 02:02:20|23406.6|23286.6|23406.64|23286.64|23407.33|23287.33|23406.17|23286.17|10
1630893750000|2021-09-06 02:02:30|23406.42|23286.42|23406.53|23286.53|23408.12|23288.12|23406.25|23286.25|10
1630893760000|2021-09-06 02:02:40|23406.57|23286.57|23405.4|23285.4|23406.57|23286.57|23405.37|23285.37|10
1630893770000|2021-09-06 02:02:50|23405.53|23285.53|23405.14|23285.14|23406.76|23286.76|23405.14|23285.14|9
1630893780000|2021-09-06 02:03:00|23405.29|23285.29|23407.04|23287.04|23407.92|23287.92|23405.29|23285.29|9
1630893790000|2021-09-06 02:03:10|23407.76|23287.76|23407.63|23287.63|23407.98|23287.98|23407.4|23287.4|10
1630893800000|2021-09-06 02:03:20|23407.67|23287.67|23407.82|23287.82|23407.82|23287.82|23406.97|23286.97|10
1630893810000|2021-09-06 02:03:30|23408.02|23288.02|23408.89|23288.89|23408.89|23288.89|23407.46|23287.46|10
1630893820000|2021-09-06 02:03:40|23409.13|23289.13|23409.04|23289.04|23409.13|23289.13|23406.69|23286.69|10
1630893830000|2021-09-06 02:03:50|23408.73|23288.73|23408.06|23288.06|23408.73|23288.73|23407.03|23287.03|8
1630893840000|2021-09-06 02:04:00|23407.46|23287.46|23407.47|23287.47|23407.77|23287.77|23407.46|23287.46|9
1630893850000|2021-09-06 02:04:10|23407.43|23287.43|23409.08|23289.08|23409.08|23289.08|23407.36|23287.36|10
1630893860000|2021-09-06 02:04:20|23410.09|23290.09|23413|23293|23413.1|23293.1|23410.09|23290.09|10
1630893870000|2021-09-06 02:04:30|23413.47|23293.47|23416.17|23296.17|23416.17|23296.17|23413.16|23293.16|10
1630893880000|2021-09-06 02:04:40|23416.83|23296.83|23419.17|23299.17|23419.17|23299.17|23415.06|23295.06|9
1630893890000|2021-09-06 02:04:50|23419.07|23299.07|23422.95|23302.95|23422.95|23302.95|23419.07|23299.07|10
1630893900000|2021-09-06 02:05:00|23422.82|23302.82|23426.23|23306.23|23427.49|23307.49|23422.82|23302.82|10
1630893910000|2021-09-06 02:05:10|23425.88|23305.88|23428.9|23308.9|23429.55|23309.55|23425.88|23305.88|10
1630893920000|2021-09-06 02:05:20|23428.46|23308.46|23435.31|23315.31|23435.31|23315.31|23428.46|23308.46|10
1630893930000|2021-09-06 02:05:30|23436.75|23316.75|23439.78|23319.78|23439.78|23319.78|23436.75|23316.75|10
1630893940000|2021-09-06 02:05:40|23439.67|23319.67|23442.47|23322.47|23442.57|23322.57|23439.67|23319.67|10
1630893950000|2021-09-06 02:05:50|23441.96|23321.96|23438.3|23318.3|23441.96|23321.96|23438.3|23318.3|9
1630893960000|2021-09-06 02:06:00|23437.78|23317.78|23439.01|23319.01|23439.38|23319.38|23437.78|23317.78|10
1630893970000|2021-09-06 02:06:10|23438.62|23318.62|23439.01|23319.01|23439.01|23319.01|23436.86|23316.86|9
1630893980000|2021-09-06 02:06:20|23439.32|23319.32|23437.27|23317.27|23439.32|23319.32|23436.67|23316.67|10
1630893990000|2021-09-06 02:06:30|23437.9|23317.9|23439.42|23319.42|23439.83|23319.83|23437.9|23317.9|9
1630894000000|2021-09-06 02:06:40|23439.07|23319.07|23435.38|23315.38|23439.07|23319.07|23435.37|23315.37|10
1630894010000|2021-09-06 02:06:50|23434.92|23314.92|23430.79|23310.79|23434.92|23314.92|23430.79|23310.79|10
1630894020000|2021-09-06 02:07:00|23430.61|23310.61|23426.9|23306.9|23430.83|23310.83|23426.9|23306.9|10
1630894030000|2021-09-06 02:07:10|23426.3|23306.3|23423.31|23303.31|23426.3|23306.3|23423.31|23303.31|10
1630894040000|2021-09-06 02:07:20|23423.26|23303.26|23418.14|23298.14|23423.26|23303.26|23418.14|23298.14|9
1630894050000|2021-09-06 02:07:30|23417.65|23297.65|23417.18|23297.18|23417.65|23297.65|23416.41|23296.41|10
1630894060000|2021-09-06 02:07:40|23417.24|23297.24|23416.72|23296.72|23417.24|23297.24|23416.65|23296.65|10
1630894070000|2021-09-06 02:07:50|23416.71|23296.71|23414.49|23294.49|23416.71|23296.71|23414.26|23294.26|10
1630894080000|2021-09-06 02:08:00|23414.05|23294.05|23412.55|23292.55|23414.15|23294.15|23412.55|23292.55|10
1630894090000|2021-09-06 02:08:10|23412.6|23292.6|23410.96|23290.96|23413.01|23293.01|23410.96|23290.96|10
1630894100000|2021-09-06 02:08:20|23412.08|23292.08|23410.47|23290.47|23412.18|23292.18|23410.47|23290.47|10
1630894110000|2021-09-06 02:08:30|23410.36|23290.36|23411.17|23291.17|23411.17|23291.17|23408.81|23288.81|10
1630894120000|2021-09-06 02:08:40|23411.29|23291.29|23409.88|23289.88|23411.62|23291.62|23409.82|23289.82|10
1630894130000|2021-09-06 02:08:50|23410.12|23290.12|23409.09|23289.09|23410.52|23290.52|23409.09|23289.09|10
1630894140000|2021-09-06 02:09:00|23408.84|23288.84|23409.74|23289.74|23409.78|23289.78|23407.31|23287.31|10
1630894150000|2021-09-06 02:09:10|23409.58|23289.58|23407.09|23287.09|23409.66|23289.66|23407.09|23287.09|10
1630894160000|2021-09-06 02:09:20|23406.8|23286.8|23407.65|23287.65|23407.82|23287.82|23406.26|23286.26|10
1630894170000|2021-09-06 02:09:30|23407.78|23287.78|23407.16|23287.16|23407.83|23287.83|23406.86|23286.86|9
1630894180000|2021-09-06 02:09:40|23407.74|23287.74|23405.32|23285.32|23407.82|23287.82|23405.32|23285.32|10
1630894190000|2021-09-06 02:09:50|23405.84|23285.84|23404.43|23284.43|23406.33|23286.33|23404.39|23284.39|9
1630894200000|2021-09-06 02:10:00|23404.01|23284.01|23403.64|23283.64|23404.01|23284.01|23402.59|23282.59|10
1630894210000|2021-09-06 02:10:10|23403.39|23283.39|23402.37|23282.37|23403.39|23283.39|23402.36|23282.36|10
1630894220000|2021-09-06 02:10:20|23403.48|23283.48|23407.17|23287.17|23407.17|23287.17|23403.22|23283.22|10
1630894230000|2021-09-06 02:10:30|23407.6|23287.6|23410.97|23290.97|23410.97|23290.97|23407.33|23287.33|10
1630894240000|2021-09-06 02:10:40|23411.21|23291.21|23413.58|23293.58|23414.18|23294.18|23411.21|23291.21|10
1630894250000|2021-09-06 02:10:50|23413.15|23293.15|23411.72|23291.72|23413.15|23293.15|23411.55|23291.55|10
1630894260000|2021-09-06 02:11:00|23410.85|23290.85|23409.11|23289.11|23410.85|23290.85|23409.11|23289.11|10
1630894270000|2021-09-06 02:11:10|23409.37|23289.37|23409.13|23289.13|23409.7|23289.7|23408.97|23288.97|10
1630894280000|2021-09-06 02:11:20|23408.51|23288.51|23405.2|23285.2|23408.51|23288.51|23405.2|23285.2|10
1630894290000|2021-09-06 02:11:30|23404.81|23284.81|23403.86|23283.86|23404.81|23284.81|23403.85|23283.85|10
1630894300000|2021-09-06 02:11:40|23404|23284|23402.39|23282.39|23404|23284|23402.39|23282.39|10
1630894310000|2021-09-06 02:11:50|23402.4|23282.4|23402.77|23282.77|23402.77|23282.77|23401.92|23281.92|10
1630894320000|2021-09-06 02:12:00|23402.88|23282.88|23403.68|23283.68|23404.17|23284.17|23402.34|23282.34|10
1630894330000|2021-09-06 02:12:10|23403.54|23283.54|23405.76|23285.76|23405.76|23285.76|23402.7|23282.7|10
1630894340000|2021-09-06 02:12:20|23405.66|23285.66|23402.14|23282.14|23405.66|23285.66|23402.13|23282.13|10
1630894350000|2021-09-06 02:12:30|23402.01|23282.01|23397.38|23277.38|23402.01|23282.01|23397.38|23277.38|10
1630894360000|2021-09-06 02:12:40|23396.94|23276.94|23394.71|23274.71|23397.61|23277.61|23394.71|23274.71|9
1630894370000|2021-09-06 02:12:50|23394.49|23274.49|23393.6|23273.6|23394.49|23274.49|23393.17|23273.17|10
1630894380000|2021-09-06 02:13:00|23393.72|23273.72|23392.02|23272.02|23393.72|23273.72|23391.99|23271.99|9
1630894390000|2021-09-06 02:13:10|23391.98|23271.98|23395.68|23275.68|23396.04|23276.04|23391.98|23271.98|10
1630894400000|2021-09-06 02:13:20|23395.77|23275.77|23395.93|23275.93|23396.31|23276.31|23395.61|23275.61|10
1630894410000|2021-09-06 02:13:30|23395.82|23275.82|23396.04|23276.04|23396.14|23276.14|23395.82|23275.82|9
1630894420000|2021-09-06 02:13:40|23396.46|23276.46|23399.8|23279.8|23399.8|23279.8|23396.46|23276.46|10
1630894430000|2021-09-06 02:13:50|23399.93|23279.93|23402.12|23282.12|23402.12|23282.12|23399.91|23279.91|9
1630894440000|2021-09-06 02:14:00|23402.55|23282.55|23400.54|23280.54|23402.59|23282.59|23400.54|23280.54|7
1630894450000|2021-09-06 02:14:10|23400.42|23280.42|23399.31|23279.31|23400.42|23280.42|23399.16|23279.16|10
1630894460000|2021-09-06 02:14:20|23399.37|23279.37|23396.84|23276.84|23399.49|23279.49|23396.84|23276.84|10
1630894470000|2021-09-06 02:14:30|23396.46|23276.46|23395.3|23275.3|23396.46|23276.46|23395.08|23275.08|10
1630894480000|2021-09-06 02:14:40|23395.16|23275.16|23394.98|23274.98|23395.55|23275.55|23394.98|23274.98|10
1630894490000|2021-09-06 02:14:50|23395.14|23275.14|23394.3|23274.3|23395.75|23275.75|23394.3|23274.3|10
1630894500000|2021-09-06 02:15:00|23394.74|23274.74|23392.85|23272.85|23395.11|23275.11|23392.85|23272.85|10
1630894510000|2021-09-06 02:15:10|23392.96|23272.96|23395.6|23275.6|23395.6|23275.6|23392.65|23272.65|10
1630894520000|2021-09-06 02:15:20|23395.74|23275.74|23394.45|23274.45|23395.93|23275.93|23394.45|23274.45|9
1630894530000|2021-09-06 02:15:30|23394.57|23274.57|23391.47|23271.47|23394.57|23274.57|23391.39|23271.39|9
1630894540000|2021-09-06 02:15:40|23390.88|23270.88|23387.16|23267.16|23390.88|23270.88|23387.06|23267.06|10
1630894550000|2021-09-06 02:15:50|23386.92|23266.92|23387.74|23267.74|23387.74|23267.74|23386.92|23266.92|10
1630894560000|2021-09-06 02:16:00|23387.61|23267.61|23387.34|23267.34|23387.96|23267.96|23387.31|23267.31|10
1630894570000|2021-09-06 02:16:10|23386.3|23266.3|23386.44|23266.44|23386.66|23266.66|23384.92|23264.92|10
1630894580000|2021-09-06 02:16:20|23388.47|23268.47|23386.77|23266.77|23388.47|23268.47|23386.69|23266.69|10
1630894590000|2021-09-06 02:16:30|23387.03|23267.03|23388.65|23268.65|23388.85|23268.85|23386.67|23266.67|10
1630894600000|2021-09-06 02:16:40|23388.8|23268.8|23391.4|23271.4|23391.95|23271.95|23388.8|23268.8|10
1630894610000|2021-09-06 02:16:50|23390.28|23270.28|23390.69|23270.69|23390.69|23270.69|23389.16|23269.16|10
1630894620000|2021-09-06 02:17:00|23390.52|23270.52|23389.32|23269.32|23390.52|23270.52|23388.99|23268.99|10
1630894630000|2021-09-06 02:17:10|23388.75|23268.75|23389.93|23269.93|23390.52|23270.52|23388.44|23268.44|10
1630894640000|2021-09-06 02:17:20|23391.15|23271.15|23390.6|23270.6|23391.15|23271.15|23389.68|23269.68|10
1630894650000|2021-09-06 02:17:30|23390.58|23270.58|23389.88|23269.88|23392.35|23272.35|23389.71|23269.71|10
1630894660000|2021-09-06 02:17:40|23389.95|23269.95|23390.99|23270.99|23390.99|23270.99|23389.09|23269.09|10
1630894670000|2021-09-06 02:17:50|23391.1|23271.1|23388.82|23268.82|23391.1|23271.1|23388.82|23268.82|10
1630894680000|2021-09-06 02:18:00|23388.88|23268.88|23388.98|23268.98|23390.24|23270.24|23388.47|23268.47|10
1630894690000|2021-09-06 02:18:10|23388.84|23268.84|23390.88|23270.88|23390.88|23270.88|23388.69|23268.69|10
1630894700000|2021-09-06 02:18:20|23390.57|23270.57|23389.93|23269.93|23390.74|23270.74|23388.99|23268.99|10
1630894710000|2021-09-06 02:18:30|23389.9|23269.9|23389.62|23269.62|23389.92|23269.92|23389.2|23269.2|10
1630894720000|2021-09-06 02:18:40|23389.53|23269.53|23389.11|23269.11|23390.18|23270.18|23388.98|23268.98|8
1630894730000|2021-09-06 02:18:50|23389.27|23269.27|23390.05|23270.05|23390.11|23270.11|23389.2|23269.2|9
1630894740000|2021-09-06 02:19:00|23390.09|23270.09|23388.53|23268.53|23390.6|23270.6|23388.53|23268.53|9
1630894750000|2021-09-06 02:19:10|23388.43|23268.43|23389.33|23269.33|23390.03|23270.03|23388.43|23268.43|10
1630894760000|2021-09-06 02:19:20|23389.24|23269.24|23389.19|23269.19|23389.24|23269.24|23389|23269|9
1630894770000|2021-09-06 02:19:30|23388.85|23268.85|23387.73|23267.73|23389.4|23269.4|23387.17|23267.17|10
1630894780000|2021-09-06 02:19:40|23387.71|23267.71|23386.71|23266.71|23387.71|23267.71|23386.71|23266.71|8
1630894790000|2021-09-06 02:19:50|23387.14|23267.14|23379.97|23259.97|23387.14|23267.14|23379.14|23259.14|10
1630894800000|2021-09-06 02:20:00|23379.67|23259.67|23378.92|23258.92|23379.97|23259.97|23378.92|23258.92|10
1630894810000|2021-09-06 02:20:10|23379.11|23259.11|23379.01|23259.01|23379.11|23259.11|23378.38|23258.38|8
1630894820000|2021-09-06 02:20:20|23379.12|23259.12|23379.89|23259.89|23380.13|23260.13|23379.02|23259.02|9
1630894830000|2021-09-06 02:20:30|23379.81|23259.81|23376.48|23256.48|23380.15|23260.15|23376.06|23256.06|10
1630894840000|2021-09-06 02:20:40|23375.25|23255.25|23374.42|23254.42|23375.25|23255.25|23373.61|23253.61|9
1630894850000|2021-09-06 02:20:50|23373.59|23253.59|23373.22|23253.22|23374.57|23254.57|23372.51|23252.51|10
1630894860000|2021-09-06 02:21:00|23372.72|23252.72|23374.94|23254.94|23374.94|23254.94|23371.98|23251.98|9
1630894870000|2021-09-06 02:21:10|23375.04|23255.04|23374.37|23254.37|23375.8|23255.8|23374.37|23254.37|10
1630894880000|2021-09-06 02:21:20|23374.64|23254.64|23377.5|23257.5|23377.7|23257.7|23374.64|23254.64|10
1630894890000|2021-09-06 02:21:30|23377.39|23257.39|23377.1|23257.1|23377.66|23257.66|23376.53|23256.53|10
1630894900000|2021-09-06 02:21:40|23377.26|23257.26|23376.25|23256.25|23377.65|23257.65|23376.25|23256.25|10
1630894910000|2021-09-06 02:21:50|23376.68|23256.68|23375.61|23255.61|23376.68|23256.68|23375.01|23255.01|10
1630894920000|2021-09-06 02:22:00|23376.07|23256.07|23376.47|23256.47|23376.73|23256.73|23376.07|23256.07|9
1630894930000|2021-09-06 02:22:10|23376.99|23256.99|23376.6|23256.6|23376.99|23256.99|23376.32|23256.32|10
1630894940000|2021-09-06 02:22:20|23376.54|23256.54|23375.86|23255.86|23377.02|23257.02|23375.86|23255.86|9
1630894950000|2021-09-06 02:22:30|23375.47|23255.47|23376.95|23256.95|23376.95|23256.95|23374.73|23254.73|9
1630894960000|2021-09-06 02:22:40|23376.74|23256.74|23375.02|23255.02|23376.74|23256.74|23374.91|23254.91|9
1630894970000|2021-09-06 02:22:50|23374.95|23254.95|23375.44|23255.44|23375.56|23255.56|23374.67|23254.67|10
1630894980000|2021-09-06 02:23:00|23374.8|23254.8|23376.25|23256.25|23376.47|23256.47|23374.69|23254.69|9
1630894990000|2021-09-06 02:23:10|23376.43|23256.43|23376.32|23256.32|23376.43|23256.43|23374.5|23254.5|10
1630895000000|2021-09-06 02:23:20|23376.26|23256.26|23373.98|23253.98|23376.26|23256.26|23373.98|23253.98|9
1630895010000|2021-09-06 02:23:30|23374.04|23254.04|23374.56|23254.56|23374.96|23254.96|23374.04|23254.04|10
1630895020000|2021-09-06 02:23:40|23374.27|23254.27|23373.68|23253.68|23374.59|23254.59|23373.68|23253.68|9
1630895030000|2021-09-06 02:23:50|23373.81|23253.81|23373.82|23253.82|23374.17|23254.17|23373.68|23253.68|10
1630895040000|2021-09-06 02:24:00|23373.29|23253.29|23372.68|23252.68|23373.47|23253.47|23372.34|23252.34|10
1630895050000|2021-09-06 02:24:10|23371.88|23251.88|23370.16|23250.16|23371.88|23251.88|23369.93|23249.93|9
1630895060000|2021-09-06 02:24:20|23370.17|23250.17|23371.8|23251.8|23371.8|23251.8|23369.94|23249.94|10
1630895070000|2021-09-06 02:24:30|23372.07|23252.07|23376.13|23256.13|23376.13|23256.13|23372.07|23252.07|10
1630895080000|2021-09-06 02:24:40|23376.25|23256.25|23373.24|23253.24|23376.25|23256.25|23373.24|23253.24|9
1630895090000|2021-09-06 02:24:50|23371.28|23251.28|23367.77|23247.77|23371.28|23251.28|23367.77|23247.77|10
1630895100000|2021-09-06 02:25:00|23366.76|23246.76|23366.59|23246.59|23367.16|23247.16|23365.78|23245.78|10
1630895110000|2021-09-06 02:25:10|23366.35|23246.35|23367.01|23247.01|23367.3|23247.3|23366.35|23246.35|10
1630895120000|2021-09-06 02:25:20|23366.58|23246.58|23365.11|23245.11|23366.58|23246.58|23363.01|23243.01|10
1630895130000|2021-09-06 02:25:30|23365.49|23245.49|23370.73|23250.73|23370.87|23250.87|23365.49|23245.49|10
1630895140000|2021-09-06 02:25:40|23370.45|23250.45|23372.35|23252.35|23372.35|23252.35|23370.45|23250.45|10
1630895150000|2021-09-06 02:25:50|23373.44|23253.44|23377.34|23257.34|23377.34|23257.34|23373.44|23253.44|10
1630895160000|2021-09-06 02:26:00|23377.17|23257.17|23378.96|23258.96|23379.34|23259.34|23377.17|23257.17|10
1630895170000|2021-09-06 02:26:10|23378.72|23258.72|23379.44|23259.44|23379.53|23259.53|23378.72|23258.72|10
1630895180000|2021-09-06 02:26:20|23379.35|23259.35|23379.89|23259.89|23380.29|23260.29|23378.75|23258.75|10
1630895190000|2021-09-06 02:26:30|23379.79|23259.79|23379.82|23259.82|23379.95|23259.95|23379.38|23259.38|10
1630895200000|2021-09-06 02:26:40|23379.79|23259.79|23378.86|23258.86|23380.01|23260.01|23378.74|23258.74|10
1630895210000|2021-09-06 02:26:50|23378.75|23258.75|23377.46|23257.46|23378.75|23258.75|23377.46|23257.46|10
1630895220000|2021-09-06 02:27:00|23377.58|23257.58|23377.81|23257.81|23377.81|23257.81|23377.35|23257.35|10
1630895230000|2021-09-06 02:27:10|23377.17|23257.17|23374.19|23254.19|23377.17|23257.17|23374.19|23254.19|10
1630895240000|2021-09-06 02:27:20|23374.11|23254.11|23371.51|23251.51|23374.11|23254.11|23371.15|23251.15|10
1630895250000|2021-09-06 02:27:30|23371.47|23251.47|23373|23253|23373.15|23253.15|23371.29|23251.29|10
1630895260000|2021-09-06 02:27:40|23373.18|23253.18|23372.62|23252.62|23373.18|23253.18|23372.61|23252.61|10
1630895270000|2021-09-06 02:27:50|23372.71|23252.71|23373.24|23253.24|23373.24|23253.24|23372.71|23252.71|10
1630895280000|2021-09-06 02:28:00|23373.19|23253.19|23371.76|23251.76|23373.19|23253.19|23371.36|23251.36|10
1630895290000|2021-09-06 02:28:10|23371.62|23251.62|23372.07|23252.07|23372.07|23252.07|23371.12|23251.12|10
1630895300000|2021-09-06 02:28:20|23372.24|23252.24|23373.44|23253.44|23374.63|23254.63|23372.24|23252.24|10
1630895310000|2021-09-06 02:28:30|23373.55|23253.55|23372.4|23252.4|23374.82|23254.82|23372.35|23252.35|9
1630895320000|2021-09-06 02:28:40|23372.78|23252.78|23373.23|23253.23|23373.23|23253.23|23372.78|23252.78|9
1630895330000|2021-09-06 02:28:50|23373.14|23253.14|23373.36|23253.36|23373.62|23253.62|23372.58|23252.58|10
1630895340000|2021-09-06 02:29:00|23373.55|23253.55|23369.47|23249.47|23373.57|23253.57|23369.47|23249.47|10
1630895350000|2021-09-06 02:29:10|23369.38|23249.38|23368.55|23248.55|23369.38|23249.38|23368.41|23248.41|9
1630895360000|2021-09-06 02:29:20|23368.31|23248.31|23370.08|23250.08|23370.42|23250.42|23368.31|23248.31|10
1630895370000|2021-09-06 02:29:30|23369.96|23249.96|23370.06|23250.06|23370.06|23250.06|23369.54|23249.54|10
1630895380000|2021-09-06 02:29:40|23370.07|23250.07|23369.63|23249.63|23370.37|23250.37|23369.26|23249.26|10
1630895390000|2021-09-06 02:29:50|23369.58|23249.58|23372.43|23252.43|23372.43|23252.43|23369.58|23249.58|10
1630895400000|2021-09-06 02:30:00|23372.19|23252.19|23372.74|23252.74|23372.9|23252.9|23372.19|23252.19|10
1630895410000|2021-09-06 02:30:10|23372.16|23252.16|23373.35|23253.35|23373.35|23253.35|23371.96|23251.96|10
1630895420000|2021-09-06 02:30:20|23372.8|23252.8|23373.48|23253.48|23373.56|23253.56|23372.73|23252.73|10
1630895430000|2021-09-06 02:30:30|23373.73|23253.73|23374.95|23254.95|23376.22|23256.22|23373.73|23253.73|9
1630895440000|2021-09-06 02:30:40|23374.7|23254.7|23375.61|23255.61|23375.61|23255.61|23374.7|23254.7|10
1630895450000|2021-09-06 02:30:50|23375.7|23255.7|23379.77|23259.77|23379.77|23259.77|23375.7|23255.7|10
1630895460000|2021-09-06 02:31:00|23379.92|23259.92|23383.76|23263.76|23383.76|23263.76|23379.92|23259.92|10
1630895470000|2021-09-06 02:31:10|23383.56|23263.56|23383.75|23263.75|23384.28|23264.28|23383.56|23263.56|9
1630895480000|2021-09-06 02:31:20|23384.6|23264.6|23384.88|23264.88|23385.33|23265.33|23384.05|23264.05|9
1630895490000|2021-09-06 02:31:30|23384.86|23264.86|23387.25|23267.25|23387.25|23267.25|23384.86|23264.86|10
1630895500000|2021-09-06 02:31:40|23387.24|23267.24|23389.56|23269.56|23389.56|23269.56|23387.24|23267.24|10
1630895510000|2021-09-06 02:31:50|23389.45|23269.45|23391.66|23271.66|23391.97|23271.97|23389.45|23269.45|10
1630895520000|2021-09-06 02:32:00|23391.63|23271.63|23389.89|23269.89|23391.63|23271.63|23389.89|23269.89|10
1630895530000|2021-09-06 02:32:10|23389.57|23269.57|23388.59|23268.59|23389.57|23269.57|23388.59|23268.59|10
1630895540000|2021-09-06 02:32:20|23389.12|23269.12|23391.74|23271.74|23392.44|23272.44|23389.12|23269.12|10
1630895550000|2021-09-06 02:32:30|23391.21|23271.21|23392.68|23272.68|23392.68|23272.68|23391.17|23271.17|9
1630895560000|2021-09-06 02:32:40|23391.16|23271.16|23390.28|23270.28|23391.19|23271.19|23390.28|23270.28|10
1630895570000|2021-09-06 02:32:50|23390.33|23270.33|23391.48|23271.48|23391.62|23271.62|23389.94|23269.94|10
1630895580000|2021-09-06 02:33:00|23391.46|23271.46|23390.59|23270.59|23392.21|23272.21|23390.59|23270.59|10
1630895590000|2021-09-06 02:33:10|23390.5|23270.5|23391.69|23271.69|23391.85|23271.85|23390.35|23270.35|9
1630895600000|2021-09-06 02:33:20|23392.02|23272.02|23396.99|23276.99|23396.99|23276.99|23392.02|23272.02|10
1630895610000|2021-09-06 02:33:30|23397.64|23277.64|23396.77|23276.77|23397.64|23277.64|23396.36|23276.36|10
1630895620000|2021-09-06 02:33:40|23396.61|23276.61|23397.28|23277.28|23397.28|23277.28|23396.61|23276.61|10
1630895630000|2021-09-06 02:33:50|23397.18|23277.18|23394.87|23274.87|23397.18|23277.18|23394.82|23274.82|8
1630895640000|2021-09-06 02:34:00|23395.25|23275.25|23394.3|23274.3|23395.28|23275.28|23394.3|23274.3|10
1630895650000|2021-09-06 02:34:10|23394.12|23274.12|23396.32|23276.32|23396.4|23276.4|23393.68|23273.68|9
1630895660000|2021-09-06 02:34:20|23396.52|23276.52|23395.59|23275.59|23396.73|23276.73|23395.17|23275.17|10
1630895670000|2021-09-06 02:34:30|23395.96|23275.96|23396.61|23276.61|23396.61|23276.61|23395.96|23275.96|10
1630895680000|2021-09-06 02:34:40|23396.82|23276.82|23398.07|23278.07|23398.3|23278.3|23396.8|23276.8|10
1630895690000|2021-09-06 02:34:50|23398.17|23278.17|23399.4|23279.4|23399.74|23279.74|23397.95|23277.95|10
1630895700000|2021-09-06 02:35:00|23399.41|23279.41|23402.95|23282.95|23402.95|23282.95|23399.37|23279.37|10
1630895710000|2021-09-06 02:35:10|23403.06|23283.06|23406.42|23286.42|23406.42|23286.42|23402.89|23282.89|10
1630895720000|2021-09-06 02:35:20|23407.1|23287.1|23408.08|23288.08|23408.3|23288.3|23407.1|23287.1|10
1630895730000|2021-09-06 02:35:30|23408.29|23288.29|23410.79|23290.79|23410.79|23290.79|23408.29|23288.29|9
1630895740000|2021-09-06 02:35:40|23410.75|23290.75|23410.67|23290.67|23411.09|23291.09|23410.67|23290.67|9
1630895750000|2021-09-06 02:35:50|23410.97|23290.97|23412.48|23292.48|23412.76|23292.76|23410.97|23290.97|10
1630895760000|2021-09-06 02:36:00|23412.83|23292.83|23411.05|23291.05|23412.83|23292.83|23410.76|23290.76|10
1630895770000|2021-09-06 02:36:10|23411.61|23291.61|23411.49|23291.49|23411.87|23291.87|23410.87|23290.87|10
1630895780000|2021-09-06 02:36:20|23410.96|23290.96|23413.43|23293.43|23413.55|23293.55|23409.58|23289.58|9
1630895790000|2021-09-06 02:36:30|23414.08|23294.08|23411.31|23291.31|23414.08|23294.08|23411.31|23291.31|10
1630895800000|2021-09-06 02:36:40|23410.89|23290.89|23407.75|23287.75|23410.89|23290.89|23407.75|23287.75|10
1630895810000|2021-09-06 02:36:50|23406.67|23286.67|23402.95|23282.95|23406.67|23286.67|23402.95|23282.95|10
1630895820000|2021-09-06 02:37:00|23402.48|23282.48|23403.8|23283.8|23403.8|23283.8|23402.15|23282.15|10
1630895830000|2021-09-06 02:37:10|23404.06|23284.06|23405.41|23285.41|23405.41|23285.41|23404.06|23284.06|10
1630895840000|2021-09-06 02:37:20|23405.36|23285.36|23402.63|23282.63|23405.36|23285.36|23402.63|23282.63|10
1630895850000|2021-09-06 02:37:30|23402.83|23282.83|23402.63|23282.63|23403.44|23283.44|23401.75|23281.75|10
1630895860000|2021-09-06 02:37:40|23402.39|23282.39|23402.43|23282.43|23402.66|23282.66|23402.2|23282.2|10
1630895870000|2021-09-06 02:37:50|23402.77|23282.77|23402.63|23282.63|23402.94|23282.94|23402.54|23282.54|10
1630895880000|2021-09-06 02:38:00|23402.7|23282.7|23401.59|23281.59|23402.71|23282.71|23401.47|23281.47|10
1630895890000|2021-09-06 02:38:10|23401.62|23281.62|23400.56|23280.56|23402.24|23282.24|23400.56|23280.56|10
1630895900000|2021-09-06 02:38:20|23400.34|23280.34|23400.24|23280.24|23400.86|23280.86|23400.16|23280.16|10
1630895910000|2021-09-06 02:38:30|23400.26|23280.26|23403.28|23283.28|23403.28|23283.28|23400.23|23280.23|9
1630895920000|2021-09-06 02:38:40|23403.38|23283.38|23403.93|23283.93|23405.92|23285.92|23403.38|23283.38|10
1630895930000|2021-09-06 02:38:50|23403.09|23283.09|23400.63|23280.63|23403.09|23283.09|23400.63|23280.63|10
1630895940000|2021-09-06 02:39:00|23400.82|23280.82|23398.26|23278.26|23400.82|23280.82|23398.1|23278.1|10
1630895950000|2021-09-06 02:39:10|23398.43|23278.43|23399.57|23279.57|23399.57|23279.57|23398.29|23278.29|9
1630895960000|2021-09-06 02:39:20|23399.55|23279.55|23398.73|23278.73|23399.7|23279.7|23398.73|23278.73|9
1630895970000|2021-09-06 02:39:30|23398.9|23278.9|23399.87|23279.87|23399.87|23279.87|23398.87|23278.87|9
1630895980000|2021-09-06 02:39:40|23399.97|23279.97|23399.17|23279.17|23401.14|23281.14|23399.17|23279.17|10
1630895990000|2021-09-06 02:39:50|23398.99|23278.99|23396.11|23276.11|23398.99|23278.99|23396.07|23276.07|10
1630896000000|2021-09-06 02:40:00|23395.02|23275.02|23394.59|23274.59|23395.57|23275.57|23394.59|23274.59|10
1630896010000|2021-09-06 02:40:10|23394.13|23274.13|23392.52|23272.52|23394.4|23274.4|23392.52|23272.52|9
1630896020000|2021-09-06 02:40:20|23392.41|23272.41|23390.83|23270.83|23392.41|23272.41|23390.83|23270.83|10
1630896030000|2021-09-06 02:40:30|23390.95|23270.95|23390.07|23270.07|23391.12|23271.12|23390.07|23270.07|9
1630896040000|2021-09-06 02:40:40|23389.72|23269.72|23388.57|23268.57|23389.72|23269.72|23388.57|23268.57|10
1630896050000|2021-09-06 02:40:50|23388.53|23268.53|23388.43|23268.43|23388.56|23268.56|23387.95|23267.95|8
1630896060000|2021-09-06 02:41:00|23388.42|23268.42|23388.69|23268.69|23388.81|23268.81|23388.37|23268.37|9
1630896070000|2021-09-06 02:41:10|23388.29|23268.29|23388.31|23268.31|23388.6|23268.6|23388.25|23268.25|9
1630896080000|2021-09-06 02:41:20|23388.35|23268.35|23389.4|23269.4|23389.4|23269.4|23388.26|23268.26|9
1630896090000|2021-09-06 02:41:30|23389.36|23269.36|23390.97|23270.97|23391.43|23271.43|23389.36|23269.36|10
1630896100000|2021-09-06 02:41:40|23391.7|23271.7|23389.95|23269.95|23391.86|23271.86|23389.95|23269.95|9
1630896110000|2021-09-06 02:41:50|23389.8|23269.8|23393.03|23273.03|23393.03|23273.03|23389.8|23269.8|9
1630896120000|2021-09-06 02:42:00|23392.99|23272.99|23391.65|23271.65|23393.4|23273.4|23391.65|23271.65|10
1630896130000|2021-09-06 02:42:10|23391.6|23271.6|23392.78|23272.78|23393.01|23273.01|23391.6|23271.6|10
1630896140000|2021-09-06 02:42:20|23392.53|23272.53|23392.78|23272.78|23394.06|23274.06|23392.53|23272.53|10
1630896150000|2021-09-06 02:42:30|23392.71|23272.71|23394.25|23274.25|23394.25|23274.25|23392.34|23272.34|9
1630896160000|2021-09-06 02:42:40|23394.36|23274.36|23395.89|23275.89|23395.89|23275.89|23394.3|23274.3|9
1630896170000|2021-09-06 02:42:50|23397.06|23277.06|23398.66|23278.66|23398.81|23278.81|23396.02|23276.02|10
1630896180000|2021-09-06 02:43:00|23398.44|23278.44|23400.54|23280.54|23400.62|23280.62|23398.44|23278.44|9
1630896190000|2021-09-06 02:43:10|23400.66|23280.66|23400.4|23280.4|23401.87|23281.87|23400.39|23280.39|10
1630896200000|2021-09-06 02:43:20|23400.13|23280.13|23397.69|23277.69|23400.13|23280.13|23397.69|23277.69|10
1630896210000|2021-09-06 02:43:30|23397.83|23277.83|23394.22|23274.22|23397.83|23277.83|23393.63|23273.63|10
1630896220000|2021-09-06 02:43:40|23393.88|23273.88|23394.96|23274.96|23395.07|23275.07|23393.31|23273.31|8
1630896230000|2021-09-06 02:43:50|23394.71|23274.71|23391.13|23271.13|23395.05|23275.05|23391.13|23271.13|9
1630896240000|2021-09-06 02:44:00|23390.95|23270.95|23392.08|23272.08|23392.23|23272.23|23390.95|23270.95|10
1630896250000|2021-09-06 02:44:10|23392.01|23272.01|23386.75|23266.75|23392.01|23272.01|23386.75|23266.75|10
1630896260000|2021-09-06 02:44:20|23386.73|23266.73|23387.06|23267.06|23388.3|23268.3|23386.73|23266.73|9
1630896270000|2021-09-06 02:44:30|23387.45|23267.45|23394.36|23274.36|23394.36|23274.36|23387.45|23267.45|10
1630896280000|2021-09-06 02:44:40|23394.52|23274.52|23395.44|23275.44|23395.85|23275.85|23394.52|23274.52|9
1630896290000|2021-09-06 02:44:50|23395.18|23275.18|23395.56|23275.56|23395.85|23275.85|23393.48|23273.48|10
1630896300000|2021-09-06 02:45:00|23395.66|23275.66|23395.28|23275.28|23396.28|23276.28|23395.28|23275.28|10
1630896310000|2021-09-06 02:45:10|23395.33|23275.33|23393.65|23273.65|23395.47|23275.47|23393.28|23273.28|10
1630896320000|2021-09-06 02:45:20|23395.02|23275.02|23394.23|23274.23|23395.02|23275.02|23392.66|23272.66|10
1630896330000|2021-09-06 02:45:30|23393.87|23273.87|23393.55|23273.55|23393.99|23273.99|23393.51|23273.51|10
1630896340000|2021-09-06 02:45:40|23393.35|23273.35|23389.77|23269.77|23393.38|23273.38|23389.77|23269.77|10
1630896350000|2021-09-06 02:45:50|23389.64|23269.64|23385.2|23265.2|23389.64|23269.64|23385.2|23265.2|10
1630896360000|2021-09-06 02:46:00|23384.84|23264.84|23382.13|23262.13|23384.84|23264.84|23382.13|23262.13|10
1630896370000|2021-09-06 02:46:10|23382.39|23262.39|23383.05|23263.05|23383.05|23263.05|23381.52|23261.52|10
1630896380000|2021-09-06 02:46:20|23382.13|23262.13|23381.64|23261.64|23382.13|23262.13|23381.6|23261.6|9
1630896390000|2021-09-06 02:46:30|23380.75|23260.75|23380.82|23260.82|23381.42|23261.42|23380.04|23260.04|9
1630896400000|2021-09-06 02:46:40|23380.63|23260.63|23379.79|23259.79|23380.8|23260.8|23379.79|23259.79|10
1630896410000|2021-09-06 02:46:50|23379.03|23259.03|23377.82|23257.82|23379.03|23259.03|23377.1|23257.1|10
1630896420000|2021-09-06 02:47:00|23377.75|23257.75|23376.91|23256.91|23378.01|23258.01|23376.62|23256.62|10
1630896430000|2021-09-06 02:47:10|23376.84|23256.84|23375.15|23255.15|23376.84|23256.84|23375.09|23255.09|10
1630896440000|2021-09-06 02:47:20|23375.3|23255.3|23375.04|23255.04|23375.46|23255.46|23374.84|23254.84|10
1630896450000|2021-09-06 02:47:30|23374.83|23254.83|23372.5|23252.5|23374.83|23254.83|23372.5|23252.5|10
1630896460000|2021-09-06 02:47:40|23372.55|23252.55|23365.41|23245.41|23372.55|23252.55|23365.41|23245.41|10
1630896470000|2021-09-06 02:47:50|23365.29|23245.29|23363.38|23243.38|23365.59|23245.59|23363.17|23243.17|8
1630896480000|2021-09-06 02:48:00|23363.36|23243.36|23365.23|23245.23|23365.23|23245.23|23363.36|23243.36|10
1630896490000|2021-09-06 02:48:10|23365.09|23245.09|23365.36|23245.36|23365.56|23245.56|23364.95|23244.95|9
1630896500000|2021-09-06 02:48:20|23365.34|23245.34|23366.26|23246.26|23366.26|23246.26|23364.39|23244.39|10
1630896510000|2021-09-06 02:48:30|23367.13|23247.13|23368.4|23248.4|23368.4|23248.4|23367.13|23247.13|10
1630896520000|2021-09-06 02:48:40|23368.23|23248.23|23368.58|23248.58|23368.58|23248.58|23368.02|23248.02|10
1630896530000|2021-09-06 02:48:50|23368.6|23248.6|23366.81|23246.81|23368.6|23248.6|23366.48|23246.48|10
1630896540000|2021-09-06 02:49:00|23366.75|23246.75|23369.62|23249.62|23369.62|23249.62|23366.75|23246.75|10
1630896550000|2021-09-06 02:49:10|23369.29|23249.29|23368.18|23248.18|23369.49|23249.49|23367.98|23247.98|10
1630896560000|2021-09-06 02:49:20|23368.08|23248.08|23367.11|23247.11|23368.08|23248.08|23366.6|23246.6|10
1630896570000|2021-09-06 02:49:30|23367.37|23247.37|23367.4|23247.4|23368.2|23248.2|23367.37|23247.37|9
1630896580000|2021-09-06 02:49:40|23367.25|23247.25|23365.44|23245.44|23367.25|23247.25|23365.44|23245.44|10
1630896590000|2021-09-06 02:49:50|23365.77|23245.77|23365.73|23245.73|23366.1|23246.1|23365.13|23245.13|9
1630896600000|2021-09-06 02:50:00|23366.08|23246.08|23366.6|23246.6|23366.6|23246.6|23365.9|23245.9|10
1630896610000|2021-09-06 02:50:10|23366.46|23246.46|23365.03|23245.03|23366.46|23246.46|23364.77|23244.77|9
1630896620000|2021-09-06 02:50:20|23365.07|23245.07|23362.23|23242.23|23365.48|23245.48|23362.23|23242.23|10
1630896630000|2021-09-06 02:50:30|23362.01|23242.01|23361.24|23241.24|23362.04|23242.04|23361.24|23241.24|10
1630896640000|2021-09-06 02:50:40|23360.84|23240.84|23359.97|23239.97|23360.84|23240.84|23359.94|23239.94|10
1630896650000|2021-09-06 02:50:50|23359.82|23239.82|23363.19|23243.19|23363.19|23243.19|23359.82|23239.82|10
1630896660000|2021-09-06 02:51:00|23361.96|23241.96|23361.3|23241.3|23362.07|23242.07|23361.21|23241.21|10
1630896670000|2021-09-06 02:51:10|23361.76|23241.76|23364.26|23244.26|23364.26|23244.26|23361.76|23241.76|10
1630896680000|2021-09-06 02:51:20|23365.83|23245.83|23368.03|23248.03|23368.26|23248.26|23365.83|23245.83|10
1630896690000|2021-09-06 02:51:30|23367.85|23247.85|23368.07|23248.07|23369.19|23249.19|23367.47|23247.47|10
1630896700000|2021-09-06 02:51:40|23367.51|23247.51|23366.65|23246.65|23367.51|23247.51|23366.65|23246.65|9
1630896710000|2021-09-06 02:51:50|23366.44|23246.44|23364.56|23244.56|23366.44|23246.44|23364.49|23244.49|10
1630896720000|2021-09-06 02:52:00|23363.02|23243.02|23363.09|23243.09|23363.09|23243.09|23361.96|23241.96|10
1630896730000|2021-09-06 02:52:10|23363.23|23243.23|23363.26|23243.26|23363.44|23243.44|23362.28|23242.28|9
1630896740000|2021-09-06 02:52:20|23362.95|23242.95|23357.7|23237.7|23362.95|23242.95|23357.57|23237.57|10
1630896750000|2021-09-06 02:52:30|23357.1|23237.1|23355.22|23235.22|23357.1|23237.1|23355.06|23235.06|10
1630896760000|2021-09-06 02:52:40|23354.99|23234.99|23351.28|23231.28|23355.02|23235.02|23351.28|23231.28|9
1630896770000|2021-09-06 02:52:50|23350.22|23230.22|23346.61|23226.61|23350.22|23230.22|23346.45|23226.45|10
1630896780000|2021-09-06 02:53:00|23346.97|23226.97|23347.65|23227.65|23348.27|23228.27|23346.97|23226.97|10
1630896790000|2021-09-06 02:53:10|23348.08|23228.08|23348.67|23228.67|23348.67|23228.67|23347.03|23227.03|9
1630896800000|2021-09-06 02:53:20|23348.79|23228.79|23349.67|23229.67|23349.76|23229.76|23348.54|23228.54|9
1630896810000|2021-09-06 02:53:30|23349.89|23229.89|23350.46|23230.46|23350.46|23230.46|23349.56|23229.56|10
1630896820000|2021-09-06 02:53:40|23349.75|23229.75|23347.19|23227.19|23349.8|23229.8|23347.19|23227.19|10
1630896830000|2021-09-06 02:53:50|23347.22|23227.22|23346.57|23226.57|23347.22|23227.22|23346.12|23226.12|8
1630896840000|2021-09-06 02:54:00|23346.76|23226.76|23346.42|23226.42|23347.04|23227.04|23346.42|23226.42|10
1630896850000|2021-09-06 02:54:10|23346.98|23226.98|23347.28|23227.28|23347.28|23227.28|23346.63|23226.63|9
1630896860000|2021-09-06 02:54:20|23347.26|23227.26|23348.06|23228.06|23348.57|23228.57|23347.26|23227.26|10
1630896870000|2021-09-06 02:54:30|23347.54|23227.54|23343.64|23223.64|23347.54|23227.54|23343.64|23223.64|9
1630896880000|2021-09-06 02:54:40|23342.91|23222.91|23341.95|23221.95|23344.14|23224.14|23341.35|23221.35|10
1630896890000|2021-09-06 02:54:50|23341.89|23221.89|23343.5|23223.5|23343.5|23223.5|23340.91|23220.91|10
1630896900000|2021-09-06 02:55:00|23343.9|23223.9|23344.3|23224.3|23344.75|23224.75|23343.9|23223.9|10
1630896910000|2021-09-06 02:55:10|23344.72|23224.72|23343.23|23223.23|23345.25|23225.25|23343.23|23223.23|10
1630896920000|2021-09-06 02:55:20|23343.2|23223.2|23345.34|23225.34|23345.34|23225.34|23342.05|23222.05|9
1630896930000|2021-09-06 02:55:30|23345.31|23225.31|23344.1|23224.1|23345.82|23225.82|23344.1|23224.1|10
1630896940000|2021-09-06 02:55:40|23345.39|23225.39|23345.29|23225.29|23345.61|23225.61|23344.85|23224.85|10
1630896950000|2021-09-06 02:55:50|23344.83|23224.83|23346.86|23226.86|23346.86|23226.86|23344.69|23224.69|9
1630896960000|2021-09-06 02:56:00|23347.03|23227.03|23347.69|23227.69|23347.85|23227.85|23346.47|23226.47|10
1630896970000|2021-09-06 02:56:10|23347.8|23227.8|23348.34|23228.34|23348.34|23228.34|23345.82|23225.82|10
1630896980000|2021-09-06 02:56:20|23348.28|23228.28|23348.71|23228.71|23348.77|23228.77|23348.28|23228.28|9
1630896990000|2021-09-06 02:56:30|23348.63|23228.63|23347.47|23227.47|23348.73|23228.73|23347.47|23227.47|10
1630897000000|2021-09-06 02:56:40|23347.46|23227.46|23347.61|23227.61|23347.88|23227.88|23347.28|23227.28|7
1630897010000|2021-09-06 02:56:50|23346.23|23226.23|23347.23|23227.23|23347.27|23227.27|23346.23|23226.23|7
1630897020000|2021-09-06 02:57:00|23347.26|23227.26|23346.06|23226.06|23347.26|23227.26|23346.05|23226.05|10
1630897030000|2021-09-06 02:57:10|23346.04|23226.04|23345.67|23225.67|23346.26|23226.26|23344.63|23224.63|9
1630897040000|2021-09-06 02:57:20|23345.8|23225.8|23346.49|23226.49|23346.57|23226.57|23345.74|23225.74|10
1630897050000|2021-09-06 02:57:30|23346.51|23226.51|23344.87|23224.87|23346.77|23226.77|23344.87|23224.87|9
1630897060000|2021-09-06 02:57:40|23344.66|23224.66|23345.6|23225.6|23346.14|23226.14|23344.35|23224.35|10
1630897070000|2021-09-06 02:57:50|23345.81|23225.81|23345.74|23225.74|23345.89|23225.89|23345.49|23225.49|6
1630897080000|2021-09-06 02:58:00|23345.54|23225.54|23343.52|23223.52|23345.64|23225.64|23343.52|23223.52|9
1630897090000|2021-09-06 02:58:10|23343.7|23223.7|23347.11|23227.11|23347.11|23227.11|23343.7|23223.7|10
1630897100000|2021-09-06 02:58:20|23347.67|23227.67|23348.88|23228.88|23348.88|23228.88|23346.45|23226.45|9
1630897110000|2021-09-06 02:58:30|23348.75|23228.75|23348.93|23228.93|23349.05|23229.05|23348.36|23228.36|9
1630897120000|2021-09-06 02:58:40|23349.07|23229.07|23347.2|23227.2|23349.44|23229.44|23347.2|23227.2|10
1630897130000|2021-09-06 02:58:50|23347.14|23227.14|23347.9|23227.9|23347.99|23227.99|23347.14|23227.14|10
1630897140000|2021-09-06 02:59:00|23348.11|23228.11|23347.9|23227.9|23348.31|23228.31|23347.41|23227.41|10
1630897150000|2021-09-06 02:59:10|23347.49|23227.49|23346.9|23226.9|23347.97|23227.97|23346.9|23226.9|8
1630897160000|2021-09-06 02:59:20|23346.87|23226.87|23347.33|23227.33|23347.49|23227.49|23344.71|23224.71|10
1630897170000|2021-09-06 02:59:30|23347.78|23227.78|23348.3|23228.3|23348.7|23228.7|23346.77|23226.77|10
1630897180000|2021-09-06 02:59:40|23348.56|23228.56|23348.59|23228.59|23349.1|23229.1|23348.51|23228.51|9
1630897190000|2021-09-06 02:59:50|23348.7|23228.7|23349.82|23229.82|23349.91|23229.91|23348.54|23228.54|8
1630897200000|2021-09-06 03:00:00|23349.8|23229.8|23344.67|23224.67|23350.09|23230.09|23343.79|23223.79|9
1630897210000|2021-09-06 03:00:10|23343.34|23223.34|23345.31|23225.31|23345.41|23225.41|23343.34|23223.34|10
1630897220000|2021-09-06 03:00:20|23345.47|23225.47|23345.54|23225.54|23345.75|23225.75|23344.83|23224.83|10
1630897230000|2021-09-06 03:00:30|23345.43|23225.43|23344.43|23224.43|23345.59|23225.59|23344.05|23224.05|10
1630897240000|2021-09-06 03:00:40|23345.61|23225.61|23345.74|23225.74|23346.28|23226.28|23345.3|23225.3|10
1630897250000|2021-09-06 03:00:50|23345.84|23225.84|23345.93|23225.93|23345.93|23225.93|23345.24|23225.24|9
1630897260000|2021-09-06 03:01:00|23345.83|23225.83|23346.07|23226.07|23346.28|23226.28|23345.18|23225.18|10
1630897270000|2021-09-06 03:01:10|23346.09|23226.09|23344.18|23224.18|23346.09|23226.09|23344.18|23224.18|9
1630897280000|2021-09-06 03:01:20|23343.98|23223.98|23342.93|23222.93|23344.44|23224.44|23342.85|23222.85|10
1630897290000|2021-09-06 03:01:30|23343.21|23223.21|23344.77|23224.77|23344.77|23224.77|23342.57|23222.57|10
1630897300000|2021-09-06 03:01:40|23344.9|23224.9|23346.97|23226.97|23346.97|23226.97|23344.67|23224.67|10
1630897310000|2021-09-06 03:01:50|23346.94|23226.94|23346.88|23226.88|23347|23227|23346.73|23226.73|10
1630897320000|2021-09-06 03:02:00|23346.8|23226.8|23346.24|23226.24|23346.8|23226.8|23346.21|23226.21|10
1630897330000|2021-09-06 03:02:10|23346.29|23226.29|23346.94|23226.94|23347.95|23227.95|23346.29|23226.29|10
1630897340000|2021-09-06 03:02:20|23348.24|23228.24|23349.24|23229.24|23349.24|23229.24|23347.22|23227.22|10
1630897350000|2021-09-06 03:02:30|23349.56|23229.56|23350.61|23230.61|23350.61|23230.61|23349.09|23229.09|10
1630897360000|2021-09-06 03:02:40|23350.5|23230.5|23352.89|23232.89|23353.82|23233.82|23350.5|23230.5|9
1630897370000|2021-09-06 03:02:50|23353.23|23233.23|23354.58|23234.58|23354.61|23234.61|23353.04|23233.04|10
1630897380000|2021-09-06 03:03:00|23354.64|23234.64|23355.8|23235.8|23356.05|23236.05|23354.64|23234.64|10
1630897390000|2021-09-06 03:03:10|23355.68|23235.68|23363.66|23243.66|23363.66|23243.66|23355.68|23235.68|10
1630897400000|2021-09-06 03:03:20|23362.3|23242.3|23365.11|23245.11|23365.11|23245.11|23361.56|23241.56|10
1630897410000|2021-09-06 03:03:30|23364.98|23244.98|23365.58|23245.58|23365.58|23245.58|23364.86|23244.86|10
1630897420000|2021-09-06 03:03:40|23365.75|23245.75|23364.62|23244.62|23365.75|23245.75|23364|23244|10
1630897430000|2021-09-06 03:03:50|23366.12|23246.12|23363.57|23243.57|23366.37|23246.37|23363.57|23243.57|10
1630897440000|2021-09-06 03:04:00|23365.02|23245.02|23363.01|23243.01|23365.02|23245.02|23363.01|23243.01|10
1630897450000|2021-09-06 03:04:10|23362.64|23242.64|23362.82|23242.82|23362.96|23242.96|23362.46|23242.46|8
1630897460000|2021-09-06 03:04:20|23362.78|23242.78|23360.61|23240.61|23362.78|23242.78|23360.61|23240.61|10
1630897470000|2021-09-06 03:04:30|23360.69|23240.69|23362.61|23242.61|23362.69|23242.69|23360.69|23240.69|8
1630897480000|2021-09-06 03:04:40|23361.46|23241.46|23362.05|23242.05|23362.05|23242.05|23361.36|23241.36|9
1630897490000|2021-09-06 03:04:50|23361.98|23241.98|23363.37|23243.37|23364.74|23244.74|23361.98|23241.98|10
1630897500000|2021-09-06 03:05:00|23363.33|23243.33|23363.83|23243.83|23363.83|23243.83|23363.33|23243.33|9
1630897510000|2021-09-06 03:05:10|23363.95|23243.95|23365.94|23245.94|23366.03|23246.03|23363.7|23243.7|10
1630897520000|2021-09-06 03:05:20|23365.84|23245.84|23362.94|23242.94|23365.84|23245.84|23362.94|23242.94|10
1630897530000|2021-09-06 03:05:30|23362.43|23242.43|23362.65|23242.65|23365.67|23245.67|23362.43|23242.43|10
1630897540000|2021-09-06 03:05:40|23363.26|23243.26|23363.91|23243.91|23363.92|23243.92|23363.26|23243.26|10
1630897550000|2021-09-06 03:05:50|23363.67|23243.67|23364.55|23244.55|23365.58|23245.58|23362.88|23242.88|10
1630897560000|2021-09-06 03:06:00|23364.48|23244.48|23365.21|23245.21|23365.49|23245.49|23364.48|23244.48|9
1630897570000|2021-09-06 03:06:10|23365.29|23245.29|23364.23|23244.23|23365.87|23245.87|23364.23|23244.23|10
1630897580000|2021-09-06 03:06:20|23364.21|23244.21|23363.18|23243.18|23365.37|23245.37|23363.18|23243.18|10
1630897590000|2021-09-06 03:06:30|23363.43|23243.43|23366.26|23246.26|23366.26|23246.26|23363.43|23243.43|10
1630897600000|2021-09-06 03:06:40|23366.65|23246.65|23367.42|23247.42|23367.97|23247.97|23366.58|23246.58|10
1630897610000|2021-09-06 03:06:50|23368|23248|23369.8|23249.8|23369.8|23249.8|23368|23248|9
1630897620000|2021-09-06 03:07:00|23370|23250|23373.57|23253.57|23373.83|23253.83|23370|23250|10
1630897630000|2021-09-06 03:07:10|23373.36|23253.36|23373.95|23253.95|23373.95|23253.95|23373.36|23253.36|10
1630897640000|2021-09-06 03:07:20|23374.05|23254.05|23374.32|23254.32|23374.32|23254.32|23372.82|23252.82|9
1630897650000|2021-09-06 03:07:30|23374.41|23254.41|23374.41|23254.41|23374.62|23254.62|23374.12|23254.12|10
1630897660000|2021-09-06 03:07:40|23374.08|23254.08|23372.15|23252.15|23374.08|23254.08|23370.17|23250.17|10
1630897670000|2021-09-06 03:07:50|23372.16|23252.16|23373.97|23253.97|23373.98|23253.98|23372.13|23252.13|10
1630897680000|2021-09-06 03:08:00|23373.69|23253.69|23377.51|23257.51|23377.51|23257.51|23373.69|23253.69|10
1630897690000|2021-09-06 03:08:10|23377.64|23257.64|23380.51|23260.51|23380.51|23260.51|23377.59|23257.59|10
1630897700000|2021-09-06 03:08:20|23380.27|23260.27|23379.3|23259.3|23380.27|23260.27|23378.94|23258.94|10
1630897710000|2021-09-06 03:08:30|23379.03|23259.03|23379.26|23259.26|23379.31|23259.31|23378.95|23258.95|10
1630897720000|2021-09-06 03:08:40|23379.22|23259.22|23378.43|23258.43|23379.22|23259.22|23376.91|23256.91|10
1630897730000|2021-09-06 03:08:50|23378.63|23258.63|23378.92|23258.92|23380.24|23260.24|23378.45|23258.45|10
1630897740000|2021-09-06 03:09:00|23378.83|23258.83|23378.1|23258.1|23379.37|23259.37|23377.96|23257.96|10
1630897750000|2021-09-06 03:09:10|23378.31|23258.31|23378.19|23258.19|23379.56|23259.56|23377.05|23257.05|10
1630897760000|2021-09-06 03:09:20|23378.28|23258.28|23382.81|23262.81|23382.81|23262.81|23378.06|23258.06|10
1630897770000|2021-09-06 03:09:30|23382.78|23262.78|23386.44|23266.44|23386.44|23266.44|23382.78|23262.78|10
1630897780000|2021-09-06 03:09:40|23385.93|23265.93|23385.72|23265.72|23386.4|23266.4|23385.3|23265.3|10
1630897790000|2021-09-06 03:09:50|23385.75|23265.75|23384.31|23264.31|23385.75|23265.75|23384.31|23264.31|10
1630897800000|2021-09-06 03:10:00|23384.32|23264.32|23383.68|23263.68|23384.8|23264.8|23383.61|23263.61|10
1630897810000|2021-09-06 03:10:10|23383.95|23263.95|23382.87|23262.87|23384.48|23264.48|23382.86|23262.86|10
1630897820000|2021-09-06 03:10:20|23382.85|23262.85|23383.56|23263.56|23383.56|23263.56|23382.64|23262.64|10
1630897830000|2021-09-06 03:10:30|23383.71|23263.71|23386.49|23266.49|23386.7|23266.7|23383.61|23263.61|10
1630897840000|2021-09-06 03:10:40|23386.16|23266.16|23386.06|23266.06|23386.16|23266.16|23385.17|23265.17|10
1630897850000|2021-09-06 03:10:50|23385.47|23265.47|23385.63|23265.63|23386.76|23266.76|23385.17|23265.17|10
1630897860000|2021-09-06 03:11:00|23385.62|23265.62|23387.87|23267.87|23387.87|23267.87|23385.6|23265.6|10
1630897870000|2021-09-06 03:11:10|23388.81|23268.81|23390.63|23270.63|23390.66|23270.66|23388.81|23268.81|10
1630897880000|2021-09-06 03:11:20|23390.3|23270.3|23389.72|23269.72|23390.43|23270.43|23388.51|23268.51|10
1630897890000|2021-09-06 03:11:30|23389.82|23269.82|23391.28|23271.28|23391.28|23271.28|23389.56|23269.56|9
1630897900000|2021-09-06 03:11:40|23391.17|23271.17|23390.87|23270.87|23391.17|23271.17|23390.06|23270.06|9
1630897910000|2021-09-06 03:11:50|23391.13|23271.13|23390.89|23270.89|23391.25|23271.25|23390.8|23270.8|9
1630897920000|2021-09-06 03:12:00|23391.03|23271.03|23388.89|23268.89|23391.31|23271.31|23388.89|23268.89|9
1630897930000|2021-09-06 03:12:10|23389.08|23269.08|23388.33|23268.33|23389.08|23269.08|23388.17|23268.17|9
1630897940000|2021-09-06 03:12:20|23388.12|23268.12|23388.66|23268.66|23388.89|23268.89|23387.04|23267.04|10
1630897950000|2021-09-06 03:12:30|23388.69|23268.69|23388.88|23268.88|23388.88|23268.88|23388.3|23268.3|10
1630897960000|2021-09-06 03:12:40|23387.6|23267.6|23387.29|23267.29|23387.66|23267.66|23385.96|23265.96|10
1630897970000|2021-09-06 03:12:50|23387.4|23267.4|23386.09|23266.09|23387.4|23267.4|23386.09|23266.09|9
1630897980000|2021-09-06 03:13:00|23386.23|23266.23|23386.47|23266.47|23386.47|23266.47|23385.88|23265.88|9
1630897990000|2021-09-06 03:13:10|23386.24|23266.24|23384.96|23264.96|23387.67|23267.67|23384.63|23264.63|8
1630898000000|2021-09-06 03:13:20|23384.9|23264.9|23385.33|23265.33|23386.78|23266.78|23384.9|23264.9|9
1630898010000|2021-09-06 03:13:30|23385.23|23265.23|23385.99|23265.99|23386.63|23266.63|23385.23|23265.23|7
1630898020000|2021-09-06 03:13:40|23385.54|23265.54|23386.2|23266.2|23386.83|23266.83|23385.54|23265.54|9
1630898030000|2021-09-06 03:13:50|23386.09|23266.09|23384.8|23264.8|23386.16|23266.16|23384.73|23264.73|9
1630898040000|2021-09-06 03:14:00|23384.84|23264.84|23386.37|23266.37|23386.37|23266.37|23384.84|23264.84|10
1630898050000|2021-09-06 03:14:10|23386.27|23266.27|23387.28|23267.28|23387.28|23267.28|23385.1|23265.1|10
1630898060000|2021-09-06 03:14:20|23387.29|23267.29|23388.33|23268.33|23388.33|23268.33|23387.18|23267.18|10
1630898070000|2021-09-06 03:14:30|23388.21|23268.21|23388.92|23268.92|23389.11|23269.11|23388.21|23268.21|9
1630898080000|2021-09-06 03:14:40|23389.32|23269.32|23390.36|23270.36|23390.54|23270.54|23388.88|23268.88|10
1630898090000|2021-09-06 03:14:50|23390.31|23270.31|23389.91|23269.91|23390.36|23270.36|23388.5|23268.5|10
1630898100000|2021-09-06 03:15:00|23389.28|23269.28|23388.76|23268.76|23389.34|23269.34|23388.27|23268.27|10
1630898110000|2021-09-06 03:15:10|23388.44|23268.44|23389.53|23269.53|23389.97|23269.97|23388.44|23268.44|10
1630898120000|2021-09-06 03:15:20|23389.58|23269.58|23392.04|23272.04|23392.04|23272.04|23389.58|23269.58|9
1630898130000|2021-09-06 03:15:30|23392.19|23272.19|23395.36|23275.36|23395.36|23275.36|23392.19|23272.19|10
1630898140000|2021-09-06 03:15:40|23395.55|23275.55|23397.87|23277.87|23398.69|23278.69|23395.55|23275.55|10
1630898150000|2021-09-06 03:15:50|23397.65|23277.65|23398.46|23278.46|23400.07|23280.07|23397.65|23277.65|9
1630898160000|2021-09-06 03:16:00|23398.51|23278.51|23400.56|23280.56|23400.92|23280.92|23398.51|23278.51|9
1630898170000|2021-09-06 03:16:10|23400.73|23280.73|23400.98|23280.98|23401.93|23281.93|23399.79|23279.79|10
1630898180000|2021-09-06 03:16:20|23400.78|23280.78|23398.74|23278.74|23400.93|23280.93|23398.74|23278.74|8
1630898190000|2021-09-06 03:16:30|23399.24|23279.24|23396.82|23276.82|23399.24|23279.24|23396.82|23276.82|10
1630898200000|2021-09-06 03:16:40|23396.85|23276.85|23396.65|23276.65|23398.06|23278.06|23396.65|23276.65|9
1630898210000|2021-09-06 03:16:50|23397|23277|23396.39|23276.39|23397.11|23277.11|23395.24|23275.24|9
1630898220000|2021-09-06 03:17:00|23395.64|23275.64|23392.48|23272.48|23395.64|23275.64|23392.48|23272.48|7
1630898230000|2021-09-06 03:17:10|23392.66|23272.66|23394.99|23274.99|23395.08|23275.08|23392.66|23272.66|9
1630898240000|2021-09-06 03:17:20|23393.69|23273.69|23391.28|23271.28|23393.69|23273.69|23391.1|23271.1|9
1630898250000|2021-09-06 03:17:30|23391.39|23271.39|23389.71|23269.71|23392.14|23272.14|23388.93|23268.93|10
1630898260000|2021-09-06 03:17:40|23390.05|23270.05|23392.15|23272.15|23392.53|23272.53|23390.05|23270.05|9
1630898270000|2021-09-06 03:17:50|23392.14|23272.14|23392.22|23272.22|23393.09|23273.09|23392.11|23272.11|9
1630898280000|2021-09-06 03:18:00|23390.91|23270.91|23387.89|23267.89|23390.91|23270.91|23387.89|23267.89|10
1630898290000|2021-09-06 03:18:10|23387.62|23267.62|23386.47|23266.47|23387.63|23267.63|23386.14|23266.14|9
1630898300000|2021-09-06 03:18:20|23385.59|23265.59|23382.19|23262.19|23385.59|23265.59|23382.19|23262.19|10
1630898310000|2021-09-06 03:18:30|23382.89|23262.89|23384.45|23264.45|23385.1|23265.1|23382.89|23262.89|9
1630898320000|2021-09-06 03:18:40|23382.45|23262.45|23382.75|23262.75|23384.02|23264.02|23381.56|23261.56|10
1630898330000|2021-09-06 03:18:50|23382.58|23262.58|23381.42|23261.42|23382.58|23262.58|23379.75|23259.75|10
1630898340000|2021-09-06 03:19:00|23381.24|23261.24|23381.98|23261.98|23381.98|23261.98|23380.03|23260.03|10
1630898350000|2021-09-06 03:19:10|23381.86|23261.86|23383.19|23263.19|23383.37|23263.37|23381.86|23261.86|9
1630898360000|2021-09-06 03:19:20|23382.22|23262.22|23384.09|23264.09|23384.09|23264.09|23382.22|23262.22|8
1630898370000|2021-09-06 03:19:30|23383.83|23263.83|23383.39|23263.39|23384.9|23264.9|23383.39|23263.39|9
1630898380000|2021-09-06 03:19:40|23383.43|23263.43|23385.99|23265.99|23386.07|23266.07|23383.43|23263.43|8
1630898390000|2021-09-06 03:19:50|23386.21|23266.21|23389.34|23269.34|23389.34|23269.34|23386.21|23266.21|10
1630898400000|2021-09-06 03:20:00|23389.9|23269.9|23389.41|23269.41|23389.9|23269.9|23388.92|23268.92|9
1630898410000|2021-09-06 03:20:10|23389.35|23269.35|23389.73|23269.73|23390.96|23270.96|23389.35|23269.35|9
1630898420000|2021-09-06 03:20:20|23389.69|23269.69|23389.75|23269.75|23389.75|23269.75|23387.72|23267.72|10
1630898430000|2021-09-06 03:20:30|23389.47|23269.47|23388.52|23268.52|23390.83|23270.83|23388.52|23268.52|9
1630898440000|2021-09-06 03:20:40|23388.37|23268.37|23387.9|23267.9|23389.59|23269.59|23387.9|23267.9|10
1630898450000|2021-09-06 03:20:50|23388.02|23268.02|23385.38|23265.38|23388.13|23268.13|23385.38|23265.38|9
1630898460000|2021-09-06 03:21:00|23385.1|23265.1|23385.45|23265.45|23385.46|23265.46|23385.1|23265.1|5
1630898470000|2021-09-06 03:21:10|23385.03|23265.03|23386.44|23266.44|23386.45|23266.45|23384.53|23264.53|8
1630898480000|2021-09-06 03:21:20|23386.49|23266.49|23385.63|23265.63|23386.84|23266.84|23385.57|23265.57|9
1630898490000|2021-09-06 03:21:30|23385.14|23265.14|23385.3|23265.3|23386.46|23266.46|23384.73|23264.73|9
1630898500000|2021-09-06 03:21:40|23385.48|23265.48|23385.59|23265.59|23386.23|23266.23|23384.39|23264.39|10
1630898510000|2021-09-06 03:21:50|23385.85|23265.85|23384.52|23264.52|23385.92|23265.92|23384.52|23264.52|10
1630898520000|2021-09-06 03:22:00|23384.43|23264.43|23383.47|23263.47|23384.69|23264.69|23382.58|23262.58|10
1630898530000|2021-09-06 03:22:10|23382.87|23262.87|23383.29|23263.29|23383.32|23263.32|23382.52|23262.52|9
1630898540000|2021-09-06 03:22:20|23383.51|23263.51|23383.3|23263.3|23384.08|23264.08|23383.3|23263.3|10
1630898550000|2021-09-06 03:22:30|23384.58|23264.58|23383.39|23263.39|23384.58|23264.58|23383.39|23263.39|10
1630898560000|2021-09-06 03:22:40|23383.19|23263.19|23382.71|23262.71|23383.19|23263.19|23382.07|23262.07|9
1630898570000|2021-09-06 03:22:50|23382.82|23262.82|23382.58|23262.58|23383.96|23263.96|23382.58|23262.58|10
1630898580000|2021-09-06 03:23:00|23382.62|23262.62|23381.64|23261.64|23382.66|23262.66|23381.64|23261.64|9
1630898590000|2021-09-06 03:23:10|23381.49|23261.49|23381.78|23261.78|23381.81|23261.81|23381.46|23261.46|9
1630898600000|2021-09-06 03:23:20|23382.29|23262.29|23384.84|23264.84|23384.84|23264.84|23382.29|23262.29|8
1630898610000|2021-09-06 03:23:30|23385.54|23265.54|23383.79|23263.79|23385.54|23265.54|23383.6|23263.6|9
1630898620000|2021-09-06 03:23:40|23384.28|23264.28|23386.08|23266.08|23386.09|23266.09|23384.28|23264.28|8
1630898630000|2021-09-06 03:23:50|23386.07|23266.07|23385.75|23265.75|23386.36|23266.36|23385.41|23265.41|10
1630898640000|2021-09-06 03:24:00|23385.19|23265.19|23385.95|23265.95|23385.95|23265.95|23385.19|23265.19|10
1630898650000|2021-09-06 03:24:10|23386.05|23266.05|23388.74|23268.74|23388.74|23268.74|23386.05|23266.05|10
1630898660000|2021-09-06 03:24:20|23388.8|23268.8|23387.75|23267.75|23389.07|23269.07|23387.63|23267.63|10
1630898670000|2021-09-06 03:24:30|23387.95|23267.95|23387.95|23267.95|23388.92|23268.92|23387.95|23267.95|10
1630898680000|2021-09-06 03:24:40|23387.96|23267.96|23387.55|23267.55|23389.4|23269.4|23387.55|23267.55|10
1630898690000|2021-09-06 03:24:50|23387.22|23267.22|23388.75|23268.75|23388.75|23268.75|23387.03|23267.03|10
1630898700000|2021-09-06 03:25:00|23388.8|23268.8|23387.34|23267.34|23389.14|23269.14|23387.34|23267.34|10
1630898710000|2021-09-06 03:25:10|23387.4|23267.4|23384.54|23264.54|23387.4|23267.4|23384.5|23264.5|8
1630898720000|2021-09-06 03:25:20|23384.6|23264.6|23385.46|23265.46|23385.99|23265.99|23384.6|23264.6|9
1630898730000|2021-09-06 03:25:30|23385.32|23265.32|23381.18|23261.18|23385.32|23265.32|23381.18|23261.18|10
1630898740000|2021-09-06 03:25:40|23381.07|23261.07|23381.52|23261.52|23381.52|23261.52|23381.03|23261.03|10
1630898750000|2021-09-06 03:25:50|23381.71|23261.71|23380.54|23260.54|23381.73|23261.73|23380.36|23260.36|10
1630898760000|2021-09-06 03:26:00|23380.59|23260.59|23381.5|23261.5|23381.5|23261.5|23379.9|23259.9|10
1630898770000|2021-09-06 03:26:10|23381.45|23261.45|23381.21|23261.21|23381.61|23261.61|23381.21|23261.21|10
1630898780000|2021-09-06 03:26:20|23381.48|23261.48|23381.57|23261.57|23382.09|23262.09|23381.48|23261.48|9
1630898790000|2021-09-06 03:26:30|23381.25|23261.25|23381.12|23261.12|23381.39|23261.39|23380.96|23260.96|10
1630898800000|2021-09-06 03:26:40|23381.25|23261.25|23381.42|23261.42|23381.66|23261.66|23381.04|23261.04|9
1630898810000|2021-09-06 03:26:50|23381.54|23261.54|23379.82|23259.82|23381.54|23261.54|23379.76|23259.76|10
1630898820000|2021-09-06 03:27:00|23379.81|23259.81|23379.79|23259.79|23379.81|23259.81|23379.49|23259.49|10
1630898830000|2021-09-06 03:27:10|23379.73|23259.73|23380.78|23260.78|23380.88|23260.88|23379.26|23259.26|9
1630898840000|2021-09-06 03:27:20|23380.84|23260.84|23379.01|23259.01|23380.93|23260.93|23378.86|23258.86|10
1630898850000|2021-09-06 03:27:30|23378.43|23258.43|23378.01|23258.01|23378.68|23258.68|23378.01|23258.01|7
1630898860000|2021-09-06 03:27:40|23377.43|23257.43|23374.53|23254.53|23377.43|23257.43|23374.53|23254.53|10
1630898870000|2021-09-06 03:27:50|23374.67|23254.67|23374.51|23254.51|23374.67|23254.67|23374.11|23254.11|9
1630898880000|2021-09-06 03:28:00|23374.69|23254.69|23374.91|23254.91|23375.41|23255.41|23374.64|23254.64|10
1630898890000|2021-09-06 03:28:10|23374.78|23254.78|23374.47|23254.47|23374.99|23254.99|23374.33|23254.33|10
1630898900000|2021-09-06 03:28:20|23374.33|23254.33|23374.53|23254.53|23374.88|23254.88|23374.33|23254.33|9
1630898910000|2021-09-06 03:28:30|23374.36|23254.36|23373.95|23253.95|23374.49|23254.49|23373.95|23253.95|9
1630898920000|2021-09-06 03:28:40|23373.87|23253.87|23374.04|23254.04|23374.11|23254.11|23373.69|23253.69|9
1630898930000|2021-09-06 03:28:50|23374.12|23254.12|23372.73|23252.73|23374.22|23254.22|23372.73|23252.73|10
1630898940000|2021-09-06 03:29:00|23372.68|23252.68|23372.73|23252.73|23372.82|23252.82|23372.58|23252.58|9
1630898950000|2021-09-06 03:29:10|23372.58|23252.58|23376.93|23256.93|23376.93|23256.93|23372.51|23252.51|10
1630898960000|2021-09-06 03:29:20|23377.07|23257.07|23376.65|23256.65|23377.53|23257.53|23376.65|23256.65|10
1630898970000|2021-09-06 03:29:30|23376.62|23256.62|23377.14|23257.14|23377.19|23257.19|23375.87|23255.87|9
1630898980000|2021-09-06 03:29:40|23376.86|23256.86|23376.18|23256.18|23376.9|23256.9|23376.05|23256.05|10
1630898990000|2021-09-06 03:29:50|23375.91|23255.91|23374.34|23254.34|23375.91|23255.91|23374.34|23254.34|9
1630899000000|2021-09-06 03:30:00|23373.82|23253.82|23373.18|23253.18|23374.84|23254.84|23373.18|23253.18|9
1630899010000|2021-09-06 03:30:10|23373.17|23253.17|23371.99|23251.99|23373.17|23253.17|23371.99|23251.99|10
1630899020000|2021-09-06 03:30:20|23372.9|23252.9|23372.35|23252.35|23372.9|23252.9|23371.57|23251.57|10
1630899030000|2021-09-06 03:30:30|23372.09|23252.09|23375.51|23255.51|23375.74|23255.74|23372.09|23252.09|10
1630899040000|2021-09-06 03:30:40|23375.15|23255.15|23375.1|23255.1|23375.15|23255.15|23373.28|23253.28|10
1630899050000|2021-09-06 03:30:50|23375.4|23255.4|23378.67|23258.67|23378.67|23258.67|23375.4|23255.4|9
1630899060000|2021-09-06 03:31:00|23379.21|23259.21|23381.69|23261.69|23381.69|23261.69|23379.21|23259.21|9
1630899070000|2021-09-06 03:31:10|23381.75|23261.75|23382.84|23262.84|23382.84|23262.84|23381.3|23261.3|10
1630899080000|2021-09-06 03:31:20|23383.04|23263.04|23382.77|23262.77|23383.04|23263.04|23382.56|23262.56|8
1630899090000|2021-09-06 03:31:30|23383.14|23263.14|23382.92|23262.92|23383.14|23263.14|23382.67|23262.67|7
1630899100000|2021-09-06 03:31:40|23382.84|23262.84|23383.31|23263.31|23383.31|23263.31|23382.82|23262.82|10
1630899110000|2021-09-06 03:31:50|23383.75|23263.75|23385.36|23265.36|23385.79|23265.79|23383.35|23263.35|10
1630899120000|2021-09-06 03:32:00|23386.68|23266.68|23394.46|23274.46|23394.46|23274.46|23386.68|23266.68|10
1630899130000|2021-09-06 03:32:10|23395.62|23275.62|23394.96|23274.96|23395.62|23275.62|23394.29|23274.29|10
1630899140000|2021-09-06 03:32:20|23394.72|23274.72|23399.86|23279.86|23399.86|23279.86|23394.72|23274.72|10
1630899150000|2021-09-06 03:32:30|23400.44|23280.44|23407.61|23287.61|23407.61|23287.61|23400.44|23280.44|10
1630899160000|2021-09-06 03:32:40|23407.3|23287.3|23416.44|23296.44|23416.44|23296.44|23407.3|23287.3|10
1630899170000|2021-09-06 03:32:50|23421.3|23301.3|23424.91|23304.91|23424.91|23304.91|23421.3|23301.3|10
1630899180000|2021-09-06 03:33:00|23424.9|23304.9|23423.2|23303.2|23424.9|23304.9|23423.2|23303.2|10
1630899190000|2021-09-06 03:33:10|23423.25|23303.25|23421.31|23301.31|23423.27|23303.27|23420.1|23300.1|9
1630899200000|2021-09-06 03:33:20|23420.32|23300.32|23416.31|23296.31|23420.96|23300.96|23415.51|23295.51|10
1630899210000|2021-09-06 03:33:30|23415.33|23295.33|23412.41|23292.41|23415.33|23295.33|23412.23|23292.23|10
1630899220000|2021-09-06 03:33:40|23412.65|23292.65|23407.9|23287.9|23412.65|23292.65|23407.68|23287.68|10
1630899230000|2021-09-06 03:33:50|23407.78|23287.78|23406.77|23286.77|23410.18|23290.18|23406.5|23286.5|10
1630899240000|2021-09-06 03:34:00|23406.8|23286.8|23405.95|23285.95|23407.02|23287.02|23405.95|23285.95|10
1630899250000|2021-09-06 03:34:10|23405.84|23285.84|23403.49|23283.49|23405.9|23285.9|23403.12|23283.12|10
1630899260000|2021-09-06 03:34:20|23403.82|23283.82|23402.56|23282.56|23404.36|23284.36|23402.09|23282.09|9
1630899270000|2021-09-06 03:34:30|23402.09|23282.09|23401.39|23281.39|23402.37|23282.37|23401.39|23281.39|10
1630899280000|2021-09-06 03:34:40|23401.64|23281.64|23391.55|23271.55|23401.64|23281.64|23391.55|23271.55|10
1630899290000|2021-09-06 03:34:50|23391.54|23271.54|23392.58|23272.58|23392.61|23272.61|23391.16|23271.16|10
1630899300000|2021-09-06 03:35:00|23392.63|23272.63|23392.67|23272.67|23393.06|23273.06|23392.12|23272.12|10
1630899310000|2021-09-06 03:35:10|23392.76|23272.76|23392.68|23272.68|23393.04|23273.04|23392.46|23272.46|10
1630899320000|2021-09-06 03:35:20|23392.4|23272.4|23389.53|23269.53|23392.5|23272.5|23389.53|23269.53|9
1630899330000|2021-09-06 03:35:30|23389.02|23269.02|23389.28|23269.28|23389.28|23269.28|23387.96|23267.96|10
1630899340000|2021-09-06 03:35:40|23389.59|23269.59|23388.39|23268.39|23389.59|23269.59|23387.69|23267.69|10
1630899350000|2021-09-06 03:35:50|23384.98|23264.98|23379.04|23259.04|23384.98|23264.98|23378.83|23258.83|10
1630899360000|2021-09-06 03:36:00|23379.49|23259.49|23378.2|23258.2|23379.61|23259.61|23377.93|23257.93|10
1630899370000|2021-09-06 03:36:10|23378.5|23258.5|23378.77|23258.77|23380.69|23260.69|23378.46|23258.46|9
1630899380000|2021-09-06 03:36:20|23378.82|23258.82|23365.16|23245.16|23378.82|23258.82|23363.45|23243.45|10
1630899390000|2021-09-06 03:36:30|23366.17|23246.17|23364.85|23244.85|23367.23|23247.23|23364.85|23244.85|10
1630899400000|2021-09-06 03:36:40|23364.88|23244.88|23361.56|23241.56|23364.88|23244.88|23361.56|23241.56|10
1630899410000|2021-09-06 03:36:50|23361.15|23241.15|23359.21|23239.21|23361.43|23241.43|23359.21|23239.21|9
1630899420000|2021-09-06 03:37:00|23359.18|23239.18|23357.28|23237.28|23359.85|23239.85|23357.28|23237.28|10
1630899430000|2021-09-06 03:37:10|23357.31|23237.31|23354.88|23234.88|23357.31|23237.31|23354.88|23234.88|10
1630899440000|2021-09-06 03:37:20|23354.33|23234.33|23353.16|23233.16|23354.44|23234.44|23350.93|23230.93|9
1630899450000|2021-09-06 03:37:30|23353.27|23233.27|23354.06|23234.06|23354.06|23234.06|23352.14|23232.14|9
1630899460000|2021-09-06 03:37:40|23353.89|23233.89|23354.45|23234.45|23354.63|23234.63|23353.08|23233.08|10
1630899470000|2021-09-06 03:37:50|23354.6|23234.6|23352.15|23232.15|23354.74|23234.74|23352.15|23232.15|9
1630899480000|2021-09-06 03:38:00|23351.78|23231.78|23350.9|23230.9|23351.78|23231.78|23350.37|23230.37|8
1630899490000|2021-09-06 03:38:10|23350.84|23230.84|23350.3|23230.3|23350.84|23230.84|23350.21|23230.21|10
1630899500000|2021-09-06 03:38:20|23350.41|23230.41|23350.46|23230.46|23350.6|23230.6|23350.21|23230.21|8
1630899510000|2021-09-06 03:38:30|23351.01|23231.01|23351.57|23231.57|23353.18|23233.18|23351.01|23231.01|9
1630899520000|2021-09-06 03:38:40|23352.02|23232.02|23346.02|23226.02|23355.02|23235.02|23346.02|23226.02|10
1630899530000|2021-09-06 03:38:50|23346.08|23226.08|23339.49|23219.49|23346.08|23226.08|23339.31|23219.31|10
1630899540000|2021-09-06 03:39:00|23339.42|23219.42|23341.41|23221.41|23341.41|23221.41|23339.42|23219.42|10
1630899550000|2021-09-06 03:39:10|23342.11|23222.11|23340.65|23220.65|23344.47|23224.47|23340.65|23220.65|10
1630899560000|2021-09-06 03:39:20|23339.41|23219.41|23329.93|23209.93|23339.41|23219.41|23329.93|23209.93|10
1630899570000|2021-09-06 03:39:30|23330.81|23210.81|23330.29|23210.29|23331.13|23211.13|23328.86|23208.86|10
1630899580000|2021-09-06 03:39:40|23329.67|23209.67|23326.85|23206.85|23329.67|23209.67|23326.83|23206.83|10
1630899590000|2021-09-06 03:39:50|23328.33|23208.33|23331.05|23211.05|23331.05|23211.05|23328.33|23208.33|10
1630899600000|2021-09-06 03:40:00|23332.74|23212.74|23333.38|23213.38|23333.57|23213.57|23332.74|23212.74|9
1630899610000|2021-09-06 03:40:10|23333.65|23213.65|23333.7|23213.7|23333.96|23213.96|23333.44|23213.44|9
1630899620000|2021-09-06 03:40:20|23332.52|23212.52|23327.73|23207.73|23333.06|23213.06|23327.73|23207.73|10
1630899630000|2021-09-06 03:40:30|23327.83|23207.83|23325.93|23205.93|23328.94|23208.94|23325.9|23205.9|10
1630899640000|2021-09-06 03:40:40|23326.29|23206.29|23325.05|23205.05|23326.29|23206.29|23325.05|23205.05|8
1630899650000|2021-09-06 03:40:50|23325.34|23205.34|23323.89|23203.89|23325.34|23205.34|23323.22|23203.22|10
1630899660000|2021-09-06 03:41:00|23324.21|23204.21|23323.9|23203.9|23324.21|23204.21|23323.5|23203.5|10
1630899670000|2021-09-06 03:41:10|23324.03|23204.03|23325.89|23205.89|23328.66|23208.66|23324.03|23204.03|10
1630899680000|2021-09-06 03:41:20|23324.86|23204.86|23319.13|23199.13|23325.5|23205.5|23319.13|23199.13|10
1630899690000|2021-09-06 03:41:30|23318.76|23198.76|23314.99|23194.99|23318.77|23198.77|23314.67|23194.67|10
1630899700000|2021-09-06 03:41:40|23315.05|23195.05|23318.05|23198.05|23318.05|23198.05|23314.63|23194.63|10
1630899710000|2021-09-06 03:41:50|23317.73|23197.73|23314.57|23194.57|23318.17|23198.17|23314.5|23194.5|10
1630899720000|2021-09-06 03:42:00|23314.55|23194.55|23314.44|23194.44|23316.05|23196.05|23314.44|23194.44|9
1630899730000|2021-09-06 03:42:10|23313.02|23193.02|23311.83|23191.83|23314.03|23194.03|23311.83|23191.83|9
1630899740000|2021-09-06 03:42:20|23312.13|23192.13|23311.52|23191.52|23312.19|23192.19|23311.52|23191.52|10
1630899750000|2021-09-06 03:42:30|23311.53|23191.53|23310.88|23190.88|23311.53|23191.53|23309.59|23189.59|10
1630899760000|2021-09-06 03:42:40|23310.93|23190.93|23309.51|23189.51|23310.93|23190.93|23309.51|23189.51|9
1630899770000|2021-09-06 03:42:50|23309.32|23189.32|23308.79|23188.79|23309.32|23189.32|23307.8|23187.8|9
1630899780000|2021-09-06 03:43:00|23308.85|23188.85|23306.35|23186.35|23308.85|23188.85|23306.35|23186.35|9
1630899790000|2021-09-06 03:43:10|23306.5|23186.5|23307.29|23187.29|23307.29|23187.29|23306.49|23186.49|7
1630899800000|2021-09-06 03:43:20|23307.46|23187.46|23306.82|23186.82|23308.4|23188.4|23306.82|23186.82|9
1630899810000|2021-09-06 03:43:30|23306.41|23186.41|23303.71|23183.71|23306.41|23186.41|23301.97|23181.97|9
1630899820000|2021-09-06 03:43:40|23303.78|23183.78|23302.25|23182.25|23304.09|23184.09|23302.25|23182.25|10
1630899830000|2021-09-06 03:43:50|23301.3|23181.3|23299|23179|23301.3|23181.3|23298.97|23178.97|9
1630899840000|2021-09-06 03:44:00|23299.02|23179.02|23299.35|23179.35|23300.33|23180.33|23298.83|23178.83|10
1630899850000|2021-09-06 03:44:10|23299.33|23179.33|23299.17|23179.17|23299.33|23179.33|23298.79|23178.79|7
1630899860000|2021-09-06 03:44:20|23299.31|23179.31|23298.59|23178.59|23299.31|23179.31|23296.79|23176.79|10
1630899870000|2021-09-06 03:44:30|23299.51|23179.51|23305.87|23185.87|23305.87|23185.87|23299.34|23179.34|10
1630899880000|2021-09-06 03:44:40|23306.28|23186.28|23305.16|23185.16|23308.68|23188.68|23305.16|23185.16|10
1630899890000|2021-09-06 03:44:50|23305.93|23185.93|23303.93|23183.93|23305.93|23185.93|23303.93|23183.93|10
1630899900000|2021-09-06 03:45:00|23303.29|23183.29|23304.32|23184.32|23305.02|23185.02|23303.29|23183.29|9
1630899910000|2021-09-06 03:45:10|23303.11|23183.11|23303.46|23183.46|23303.46|23183.46|23302.86|23182.86|10
1630899920000|2021-09-06 03:45:20|23303.02|23183.02|23303.59|23183.59|23304.95|23184.95|23303.02|23183.02|9
1630899930000|2021-09-06 03:45:30|23303.57|23183.57|23305.1|23185.1|23305.5|23185.5|23303.37|23183.37|10
1630899940000|2021-09-06 03:45:40|23305.12|23185.12|23305.84|23185.84|23305.84|23185.84|23305|23185|7
1630899950000|2021-09-06 03:45:50|23305.76|23185.76|23303.68|23183.68|23305.76|23185.76|23303.68|23183.68|10
1630899960000|2021-09-06 03:46:00|23303.84|23183.84|23303.04|23183.04|23304.52|23184.52|23303.02|23183.02|10
1630899970000|2021-09-06 03:46:10|23302.7|23182.7|23303.59|23183.59|23303.59|23183.59|23300.22|23180.22|9
1630899980000|2021-09-06 03:46:20|23301.12|23181.12|23305.27|23185.27|23305.27|23185.27|23301.12|23181.12|10
1630899990000|2021-09-06 03:46:30|23306.21|23186.21|23308.48|23188.48|23308.48|23188.48|23305.93|23185.93|10
1630900000000|2021-09-06 03:46:40|23309.54|23189.54|23311.85|23191.85|23311.85|23191.85|23308.63|23188.63|9
1630900010000|2021-09-06 03:46:50|23313.07|23193.07|23314.25|23194.25|23314.95|23194.95|23312.7|23192.7|10
1630900020000|2021-09-06 03:47:00|23314.46|23194.46|23316.44|23196.44|23316.44|23196.44|23314.46|23194.46|10
1630900030000|2021-09-06 03:47:10|23316.88|23196.88|23315.84|23195.84|23318.13|23198.13|23315.84|23195.84|10
1630900040000|2021-09-06 03:47:20|23316.11|23196.11|23316.74|23196.74|23316.74|23196.74|23315.14|23195.14|10
1630900050000|2021-09-06 03:47:30|23316.17|23196.17|23317.26|23197.26|23317.26|23197.26|23316.17|23196.17|10
1630900060000|2021-09-06 03:47:40|23317.28|23197.28|23321.39|23201.39|23321.56|23201.56|23317.28|23197.28|9
1630900070000|2021-09-06 03:47:50|23321.71|23201.71|23319.84|23199.84|23321.75|23201.75|23319.58|23199.58|9
1630900080000|2021-09-06 03:48:00|23319.91|23199.91|23318.5|23198.5|23319.91|23199.91|23318.5|23198.5|9
1630900090000|2021-09-06 03:48:10|23318.26|23198.26|23318.35|23198.35|23318.65|23198.65|23318.26|23198.26|7
1630900100000|2021-09-06 03:48:20|23318.17|23198.17|23318.54|23198.54|23319.66|23199.66|23317.72|23197.72|8
1630900110000|2021-09-06 03:48:30|23318.64|23198.64|23318.99|23198.99|23319.27|23199.27|23318.64|23198.64|10
1630900120000|2021-09-06 03:48:40|23318.66|23198.66|23317.52|23197.52|23318.88|23198.88|23317.52|23197.52|9
1630900130000|2021-09-06 03:48:50|23317.37|23197.37|23317.84|23197.84|23317.84|23197.84|23317.33|23197.33|10
1630900140000|2021-09-06 03:49:00|23317.62|23197.62|23318.77|23198.77|23318.77|23198.77|23317.51|23197.51|10
1630900150000|2021-09-06 03:49:10|23319.12|23199.12|23319.17|23199.17|23319.35|23199.35|23318.81|23198.81|10
1630900160000|2021-09-06 03:49:20|23319|23199|23319.98|23199.98|23320.35|23200.35|23318.62|23198.62|10
1630900170000|2021-09-06 03:49:30|23319.88|23199.88|23320.03|23200.03|23320.05|23200.05|23319.7|23199.7|10
1630900180000|2021-09-06 03:49:40|23320.34|23200.34|23321.12|23201.12|23321.35|23201.35|23320.25|23200.25|9
1630900190000|2021-09-06 03:49:50|23321.05|23201.05|23320.73|23200.73|23321.06|23201.06|23320.53|23200.53|9
1630900200000|2021-09-06 03:50:00|23320.79|23200.79|23315.51|23195.51|23320.79|23200.79|23315.51|23195.51|9
1630900210000|2021-09-06 03:50:10|23316.52|23196.52|23312.06|23192.06|23316.52|23196.52|23312.06|23192.06|10
1630900220000|2021-09-06 03:50:20|23311.78|23191.78|23311.35|23191.35|23313.08|23193.08|23311.16|23191.16|10
1630900230000|2021-09-06 03:50:30|23310.95|23190.95|23310.45|23190.45|23311.81|23191.81|23310.37|23190.37|9
1630900240000|2021-09-06 03:50:40|23310.55|23190.55|23307.12|23187.12|23310.55|23190.55|23307.08|23187.08|10
1630900250000|2021-09-06 03:50:50|23307.72|23187.72|23307.1|23187.1|23307.93|23187.93|23307.1|23187.1|10
1630900260000|2021-09-06 03:51:00|23306.99|23186.99|23301.9|23181.9|23306.99|23186.99|23301.9|23181.9|10
1630900270000|2021-09-06 03:51:10|23301.93|23181.93|23299.08|23179.08|23301.93|23181.93|23299.08|23179.08|10
1630900280000|2021-09-06 03:51:20|23298.87|23178.87|23296.22|23176.22|23298.89|23178.89|23296.22|23176.22|8
1630900290000|2021-09-06 03:51:30|23296.18|23176.18|23295.34|23175.34|23296.18|23176.18|23295.1|23175.1|6
1630900300000|2021-09-06 03:51:40|23295.19|23175.19|23292.77|23172.77|23296.55|23176.55|23292.77|23172.77|10
1630900310000|2021-09-06 03:51:50|23292.89|23172.89|23292.24|23172.24|23293.65|23173.65|23292.24|23172.24|10
1630900320000|2021-09-06 03:52:00|23292.3|23172.3|23279.25|23159.25|23292.82|23172.82|23279.25|23159.25|10
1630900330000|2021-09-06 03:52:10|23276.63|23156.63|23271.42|23151.42|23276.63|23156.63|23266.97|23146.97|10
1630900340000|2021-09-06 03:52:20|23273.03|23153.03|23273|23153|23277.8|23157.8|23273|23153|10
1630900350000|2021-09-06 03:52:30|23272.8|23152.8|23271.55|23151.55|23272.8|23152.8|23271.55|23151.55|10
1630900360000|2021-09-06 03:52:40|23271.54|23151.54|23268.28|23148.28|23272.02|23152.02|23267.25|23147.25|10
1630900370000|2021-09-06 03:52:50|23266.82|23146.82|23266.78|23146.78|23268.68|23148.68|23266.39|23146.39|10
1630900380000|2021-09-06 03:53:00|23266.91|23146.91|23267.55|23147.55|23268.43|23148.43|23266.91|23146.91|10
1630900390000|2021-09-06 03:53:10|23267.25|23147.25|23268.88|23148.88|23268.88|23148.88|23266.03|23146.03|10
1630900400000|2021-09-06 03:53:20|23268.17|23148.17|23274.85|23154.85|23274.85|23154.85|23268.17|23148.17|10
1630900410000|2021-09-06 03:53:30|23275.07|23155.07|23275.61|23155.61|23275.79|23155.79|23274.93|23154.93|10
1630900420000|2021-09-06 03:53:40|23275.66|23155.66|23274.98|23154.98|23277.24|23157.24|23274.86|23154.86|10
1630900430000|2021-09-06 03:53:50|23275.65|23155.65|23273.29|23153.29|23275.65|23155.65|23272.24|23152.24|10
1630900440000|2021-09-06 03:54:00|23273.41|23153.41|23276.1|23156.1|23276.4|23156.4|23273.41|23153.41|10
1630900450000|2021-09-06 03:54:10|23276.39|23156.39|23275.22|23155.22|23276.39|23156.39|23275.22|23155.22|10
1630900460000|2021-09-06 03:54:20|23275.52|23155.52|23274.87|23154.87|23275.52|23155.52|23274.54|23154.54|10
1630900470000|2021-09-06 03:54:30|23275.25|23155.25|23276.71|23156.71|23277.1|23157.1|23275.25|23155.25|9
1630900480000|2021-09-06 03:54:40|23276.79|23156.79|23282.99|23162.99|23282.99|23162.99|23276.79|23156.79|10
1630900490000|2021-09-06 03:54:50|23284.06|23164.06|23291.43|23171.43|23291.53|23171.53|23284.06|23164.06|9
1630900500000|2021-09-06 03:55:00|23292.07|23172.07|23294.25|23174.25|23295.17|23175.17|23292.07|23172.07|10
1630900510000|2021-09-06 03:55:10|23294.32|23174.32|23298.34|23178.34|23298.34|23178.34|23294.32|23174.32|10
1630900520000|2021-09-06 03:55:20|23299.3|23179.3|23300.2|23180.2|23300.42|23180.42|23299.21|23179.21|10
1630900530000|2021-09-06 03:55:30|23300.06|23180.06|23302.14|23182.14|23302.39|23182.39|23300.06|23180.06|10
1630900540000|2021-09-06 03:55:40|23303.98|23183.98|23299.59|23179.59|23304.35|23184.35|23299.59|23179.59|10
1630900550000|2021-09-06 03:55:50|23299.02|23179.02|23299.19|23179.19|23299.34|23179.34|23298.78|23178.78|10
1630900560000|2021-09-06 03:56:00|23298.95|23178.95|23297.9|23177.9|23298.95|23178.95|23297.65|23177.65|10
1630900570000|2021-09-06 03:56:10|23297.7|23177.7|23296.11|23176.11|23298.03|23178.03|23296.11|23176.11|10
1630900580000|2021-09-06 03:56:20|23295.68|23175.68|23295.9|23175.9|23295.9|23175.9|23294.05|23174.05|10
1630900590000|2021-09-06 03:56:30|23295.87|23175.87|23294.07|23174.07|23296.1|23176.1|23294.07|23174.07|10
1630900600000|2021-09-06 03:56:40|23293.97|23173.97|23292.78|23172.78|23294.85|23174.85|23292.78|23172.78|10
1630900610000|2021-09-06 03:56:50|23292.52|23172.52|23292.55|23172.55|23293.19|23173.19|23292.52|23172.52|10
1630900620000|2021-09-06 03:57:00|23292.39|23172.39|23294.11|23174.11|23294.15|23174.15|23292.39|23172.39|10
1630900630000|2021-09-06 03:57:10|23293.97|23173.97|23294.75|23174.75|23295.48|23175.48|23293.9|23173.9|10
1630900640000|2021-09-06 03:57:20|23294.7|23174.7|23294.11|23174.11|23294.79|23174.79|23294.09|23174.09|10
1630900650000|2021-09-06 03:57:30|23294.04|23174.04|23294.33|23174.33|23295.07|23175.07|23293.75|23173.75|9
1630900660000|2021-09-06 03:57:40|23294.31|23174.31|23291.39|23171.39|23294.31|23174.31|23291.39|23171.39|10
1630900670000|2021-09-06 03:57:50|23291.54|23171.54|23288.64|23168.64|23291.54|23171.54|23288.43|23168.43|9
1630900680000|2021-09-06 03:58:00|23288.53|23168.53|23288.83|23168.83|23288.83|23168.83|23287.67|23167.67|10
1630900690000|2021-09-06 03:58:10|23288.81|23168.81|23286.87|23166.87|23288.83|23168.83|23286.87|23166.87|9
1630900700000|2021-09-06 03:58:20|23287.68|23167.68|23286.9|23166.9|23287.82|23167.82|23286.34|23166.34|10
1630900710000|2021-09-06 03:58:30|23287.09|23167.09|23288.63|23168.63|23289.24|23169.24|23287.04|23167.04|10
1630900720000|2021-09-06 03:58:40|23288.64|23168.64|23289.93|23169.93|23290.03|23170.03|23288.64|23168.64|9
1630900730000|2021-09-06 03:58:50|23289.78|23169.78|23292.37|23172.37|23292.37|23172.37|23289.78|23169.78|10
1630900740000|2021-09-06 03:59:00|23292.69|23172.69|23296.4|23176.4|23296.4|23176.4|23292.69|23172.69|10
1630900750000|2021-09-06 03:59:10|23295.41|23175.41|23298.46|23178.46|23299.7|23179.7|23295.41|23175.41|9
1630900760000|2021-09-06 03:59:20|23298.81|23178.81|23301.33|23181.33|23301.33|23181.33|23298.74|23178.74|10
1630900770000|2021-09-06 03:59:30|23301.4|23181.4|23300.83|23180.83|23302.37|23182.37|23300.83|23180.83|10
1630900780000|2021-09-06 03:59:40|23300.82|23180.82|23301.16|23181.16|23301.19|23181.19|23300.76|23180.76|10
1630900790000|2021-09-06 03:59:50|23300.97|23180.97|23302.43|23182.43|23302.43|23182.43|23300.74|23180.74|9
1630900800000|2021-09-06 04:00:00|23302.54|23182.54|23302.06|23182.06|23303.9|23183.9|23302|23182|10
1630900810000|2021-09-06 04:00:10|23302.88|23182.88|23298.45|23178.45|23302.88|23182.88|23298.45|23178.45|10
1630900820000|2021-09-06 04:00:20|23298.51|23178.51|23294.99|23174.99|23298.51|23178.51|23294.5|23174.5|10
1630900830000|2021-09-06 04:00:30|23294.03|23174.03|23291.51|23171.51|23294.03|23174.03|23291.51|23171.51|10
1630900840000|2021-09-06 04:00:40|23289.62|23169.62|23282.9|23162.9|23289.62|23169.62|23282.9|23162.9|10
1630900850000|2021-09-06 04:00:50|23282.52|23162.52|23281.84|23161.84|23283.1|23163.1|23281.41|23161.41|10
1630900860000|2021-09-06 04:01:00|23282.46|23162.46|23282.34|23162.34|23283.73|23163.73|23282.06|23162.06|10
1630900870000|2021-09-06 04:01:10|23282.53|23162.53|23286.58|23166.58|23286.58|23166.58|23282.53|23162.53|10
1630900880000|2021-09-06 04:01:20|23287.02|23167.02|23293.54|23173.54|23293.54|23173.54|23287.02|23167.02|10
1630900890000|2021-09-06 04:01:30|23296.36|23176.36|23301.54|23181.54|23301.77|23181.77|23296.36|23176.36|10
1630900900000|2021-09-06 04:01:40|23302.63|23182.63|23305.64|23185.64|23305.64|23185.64|23302.63|23182.63|10
1630900910000|2021-09-06 04:01:50|23306.61|23186.61|23308.54|23188.54|23308.54|23188.54|23306.37|23186.37|9
1630900920000|2021-09-06 04:02:00|23308.62|23188.62|23312.69|23192.69|23312.69|23192.69|23308.62|23188.62|10
1630900930000|2021-09-06 04:02:10|23312.88|23192.88|23315.5|23195.5|23315.63|23195.63|23312.88|23192.88|9
1630900940000|2021-09-06 04:02:20|23315.66|23195.66|23318.19|23198.19|23318.26|23198.26|23315.66|23195.66|9
1630900950000|2021-09-06 04:02:30|23318.1|23198.1|23317.44|23197.44|23319.4|23199.4|23317.44|23197.44|9
1630900960000|2021-09-06 04:02:40|23317.09|23197.09|23315.44|23195.44|23317.13|23197.13|23315.44|23195.44|9
1630900970000|2021-09-06 04:02:50|23313.37|23193.37|23309.47|23189.47|23313.37|23193.37|23309.47|23189.47|10
1630900980000|2021-09-06 04:03:00|23308.59|23188.59|23304.84|23184.84|23308.59|23188.59|23304.84|23184.84|9
1630900990000|2021-09-06 04:03:10|23304.55|23184.55|23299.98|23179.98|23304.55|23184.55|23299.98|23179.98|9
1630901000000|2021-09-06 04:03:20|23301.17|23181.17|23298.15|23178.15|23301.17|23181.17|23298.15|23178.15|9
1630901010000|2021-09-06 04:03:30|23299.17|23179.17|23296.91|23176.91|23299.31|23179.31|23296.89|23176.89|10
1630901020000|2021-09-06 04:03:40|23297.56|23177.56|23299.68|23179.68|23299.68|23179.68|23297.4|23177.4|10
1630901030000|2021-09-06 04:03:50|23300.82|23180.82|23301.83|23181.83|23302.18|23182.18|23300.82|23180.82|10
1630901040000|2021-09-06 04:04:00|23301.68|23181.68|23300.1|23180.1|23301.68|23181.68|23299.31|23179.31|10
1630901050000|2021-09-06 04:04:10|23300.36|23180.36|23301.86|23181.86|23301.86|23181.86|23300.25|23180.25|9
1630901060000|2021-09-06 04:04:20|23300.61|23180.61|23302.62|23182.62|23302.62|23182.62|23300.61|23180.61|9
1630901070000|2021-09-06 04:04:30|23302.65|23182.65|23303.82|23183.82|23304.36|23184.36|23302.65|23182.65|10
1630901080000|2021-09-06 04:04:40|23304.33|23184.33|23310.62|23190.62|23310.64|23190.64|23304.33|23184.33|10
1630901090000|2021-09-06 04:04:50|23309.84|23189.84|23307.01|23187.01|23309.94|23189.94|23307.01|23187.01|10
1630901100000|2021-09-06 04:05:00|23307.17|23187.17|23308.82|23188.82|23309.77|23189.77|23307.17|23187.17|10
1630901110000|2021-09-06 04:05:10|23308.68|23188.68|23303.98|23183.98|23308.68|23188.68|23302.54|23182.54|10
1630901120000|2021-09-06 04:05:20|23304|23184|23301.46|23181.46|23304.96|23184.96|23301.46|23181.46|10
1630901130000|2021-09-06 04:05:30|23301.21|23181.21|23298.13|23178.13|23301.21|23181.21|23298.13|23178.13|9
1630901140000|2021-09-06 04:05:40|23297.87|23177.87|23296.72|23176.72|23297.87|23177.87|23296.72|23176.72|10
1630901150000|2021-09-06 04:05:50|23297.86|23177.86|23296.06|23176.06|23297.95|23177.95|23296.06|23176.06|10
1630901160000|2021-09-06 04:06:00|23295.99|23175.99|23297.9|23177.9|23298.71|23178.71|23295.99|23175.99|10
1630901170000|2021-09-06 04:06:10|23299.16|23179.16|23300.38|23180.38|23300.38|23180.38|23297.6|23177.6|10
1630901180000|2021-09-06 04:06:20|23300.52|23180.52|23299.83|23179.83|23300.52|23180.52|23299.22|23179.22|9
1630901190000|2021-09-06 04:06:30|23300|23180|23303.85|23183.85|23303.85|23183.85|23300|23180|10
1630901200000|2021-09-06 04:06:40|23303.89|23183.89|23310.23|23190.23|23310.23|23190.23|23303.65|23183.65|10
1630901210000|2021-09-06 04:06:50|23310.5|23190.5|23313.07|23193.07|23313.07|23193.07|23310.41|23190.41|10
1630901220000|2021-09-06 04:07:00|23313.1|23193.1|23312.23|23192.23|23313.58|23193.58|23312.11|23192.11|10
1630901230000|2021-09-06 04:07:10|23313.62|23193.62|23311.59|23191.59|23313.62|23193.62|23311.38|23191.38|9
1630901240000|2021-09-06 04:07:20|23310.87|23190.87|23311.74|23191.74|23312.17|23192.17|23310.62|23190.62|10
1630901250000|2021-09-06 04:07:30|23311.75|23191.75|23312.63|23192.63|23312.63|23192.63|23310.06|23190.06|10
1630901260000|2021-09-06 04:07:40|23312.96|23192.96|23311.74|23191.74|23312.96|23192.96|23311.1|23191.1|10
1630901270000|2021-09-06 04:07:50|23311.97|23191.97|23312.83|23192.83|23314.14|23194.14|23311.97|23191.97|10
1630901280000|2021-09-06 04:08:00|23312.74|23192.74|23313.71|23193.71|23313.71|23193.71|23312.65|23192.65|10
1630901290000|2021-09-06 04:08:10|23315.74|23195.74|23335.38|23215.38|23335.55|23215.55|23314.51|23194.51|9
1630901300000|2021-09-06 04:08:20|23336.92|23216.92|23338.9|23218.9|23340.45|23220.45|23336.92|23216.92|10
1630901310000|2021-09-06 04:08:30|23339.25|23219.25|23335.85|23215.85|23339.25|23219.25|23335.85|23215.85|10
1630901320000|2021-09-06 04:08:40|23336.76|23216.76|23336.76|23216.76|23336.79|23216.79|23335.28|23215.28|10
1630901330000|2021-09-06 04:08:50|23336.87|23216.87|23335.93|23215.93|23336.87|23216.87|23334.58|23214.58|10
1630901340000|2021-09-06 04:09:00|23336.2|23216.2|23335.99|23215.99|23336.25|23216.25|23335.72|23215.72|9
1630901350000|2021-09-06 04:09:10|23336.14|23216.14|23335.92|23215.92|23337.61|23217.61|23335.92|23215.92|10
1630901360000|2021-09-06 04:09:20|23336.28|23216.28|23337.88|23217.88|23337.88|23217.88|23336.28|23216.28|10
1630901370000|2021-09-06 04:09:30|23338.38|23218.38|23339.04|23219.04|23340.12|23220.12|23337.11|23217.11|10
1630901380000|2021-09-06 04:09:40|23339.2|23219.2|23342.01|23222.01|23342.36|23222.36|23339.2|23219.2|10
1630901390000|2021-09-06 04:09:50|23341.85|23221.85|23343.42|23223.42|23343.42|23223.42|23341.85|23221.85|9
1630901400000|2021-09-06 04:10:00|23343.83|23223.83|23345.62|23225.62|23345.62|23225.62|23343.74|23223.74|9
1630901410000|2021-09-06 04:10:10|23345.38|23225.38|23343.7|23223.7|23345.38|23225.38|23343.7|23223.7|10
1630901420000|2021-09-06 04:10:20|23343.14|23223.14|23342.99|23222.99|23343.99|23223.99|23342.99|23222.99|10
1630901430000|2021-09-06 04:10:30|23343.24|23223.24|23342.35|23222.35|23343.24|23223.24|23342.15|23222.15|10
1630901440000|2021-09-06 04:10:40|23342.05|23222.05|23336.99|23216.99|23342.18|23222.18|23336.99|23216.99|9
1630901450000|2021-09-06 04:10:50|23335.92|23215.92|23335.86|23215.86|23335.95|23215.95|23335.19|23215.19|10
1630901460000|2021-09-06 04:11:00|23335.35|23215.35|23333.9|23213.9|23335.5|23215.5|23333.86|23213.86|10
1630901470000|2021-09-06 04:11:10|23334.15|23214.15|23333.61|23213.61|23335.11|23215.11|23333.19|23213.19|9
1630901480000|2021-09-06 04:11:20|23333.91|23213.91|23334.65|23214.65|23334.66|23214.66|23333.55|23213.55|9
1630901490000|2021-09-06 04:11:30|23333.87|23213.87|23332.47|23212.47|23333.87|23213.87|23331.65|23211.65|10
1630901500000|2021-09-06 04:11:40|23332.31|23212.31|23331.39|23211.39|23332.93|23212.93|23331.39|23211.39|9
1630901510000|2021-09-06 04:11:50|23331.51|23211.51|23332.43|23212.43|23332.73|23212.73|23331.51|23211.51|8
1630901520000|2021-09-06 04:12:00|23333.3|23213.3|23336.53|23216.53|23336.53|23216.53|23333.3|23213.3|10
1630901530000|2021-09-06 04:12:10|23336.96|23216.96|23338.58|23218.58|23338.58|23218.58|23336.96|23216.96|10
1630901540000|2021-09-06 04:12:20|23339.95|23219.95|23339.5|23219.5|23340.44|23220.44|23339.37|23219.37|9
1630901550000|2021-09-06 04:12:30|23340.47|23220.47|23341.68|23221.68|23341.68|23221.68|23340.47|23220.47|10
1630901560000|2021-09-06 04:12:40|23342.27|23222.27|23341.28|23221.28|23342.27|23222.27|23341.24|23221.24|10
1630901570000|2021-09-06 04:12:50|23341.22|23221.22|23339.87|23219.87|23341.22|23221.22|23339.32|23219.32|9
1630901580000|2021-09-06 04:13:00|23339.9|23219.9|23338.4|23218.4|23340.03|23220.03|23338.4|23218.4|10
1630901590000|2021-09-06 04:13:10|23338.49|23218.49|23337.6|23217.6|23339.77|23219.77|23337.6|23217.6|9
1630901600000|2021-09-06 04:13:20|23337.61|23217.61|23336.64|23216.64|23337.61|23217.61|23335.44|23215.44|10
1630901610000|2021-09-06 04:13:30|23336.2|23216.2|23334.19|23214.19|23336.2|23216.2|23334.19|23214.19|8
1630901620000|2021-09-06 04:13:40|23333.98|23213.98|23333.82|23213.82|23334.36|23214.36|23333.4|23213.4|10
1630901630000|2021-09-06 04:13:50|23334.45|23214.45|23334.73|23214.73|23334.97|23214.97|23334.45|23214.45|10
1630901640000|2021-09-06 04:14:00|23334.69|23214.69|23334.34|23214.34|23334.69|23214.69|23333.97|23213.97|9
1630901650000|2021-09-06 04:14:10|23334.39|23214.39|23335.41|23215.41|23336.58|23216.58|23334.39|23214.39|10
1630901660000|2021-09-06 04:14:20|23335.23|23215.23|23340.81|23220.81|23340.81|23220.81|23335.23|23215.23|10
1630901670000|2021-09-06 04:14:30|23341.15|23221.15|23342.23|23222.23|23342.23|23222.23|23340.87|23220.87|10
1630901680000|2021-09-06 04:14:40|23342.17|23222.17|23341.98|23221.98|23342.56|23222.56|23340.78|23220.78|10
1630901690000|2021-09-06 04:14:50|23341.92|23221.92|23341.32|23221.32|23341.92|23221.92|23341.26|23221.26|10
1630901700000|2021-09-06 04:15:00|23341.56|23221.56|23339.43|23219.43|23341.56|23221.56|23338.93|23218.93|10
1630901710000|2021-09-06 04:15:10|23338.97|23218.97|23335.59|23215.59|23338.97|23218.97|23335.59|23215.59|10
1630901720000|2021-09-06 04:15:20|23335.53|23215.53|23331.57|23211.57|23335.53|23215.53|23331.57|23211.57|10
1630901730000|2021-09-06 04:15:30|23331.44|23211.44|23326.22|23206.22|23331.44|23211.44|23326.22|23206.22|10
1630901740000|2021-09-06 04:15:40|23326.42|23206.42|23324.45|23204.45|23326.67|23206.67|23324.45|23204.45|9
1630901750000|2021-09-06 04:15:50|23324.08|23204.08|23326.13|23206.13|23326.47|23206.47|23324.08|23204.08|10
1630901760000|2021-09-06 04:16:00|23325.92|23205.92|23325.02|23205.02|23325.92|23205.92|23323.96|23203.96|10
1630901770000|2021-09-06 04:16:10|23325.06|23205.06|23324.04|23204.04|23325.06|23205.06|23322.51|23202.51|10
1630901780000|2021-09-06 04:16:20|23324.08|23204.08|23319.56|23199.56|23324.08|23204.08|23319.39|23199.39|10
1630901790000|2021-09-06 04:16:30|23319.33|23199.33|23314.91|23194.91|23319.33|23199.33|23314.88|23194.88|10
1630901800000|2021-09-06 04:16:40|23314.67|23194.67|23312.64|23192.64|23315.02|23195.02|23312.51|23192.51|9
1630901810000|2021-09-06 04:16:50|23312.72|23192.72|23312.89|23192.89|23312.92|23192.92|23311.89|23191.89|10
1630901820000|2021-09-06 04:17:00|23313.15|23193.15|23314.85|23194.85|23315.34|23195.34|23313.15|23193.15|10
1630901830000|2021-09-06 04:17:10|23315.29|23195.29|23316.05|23196.05|23316.46|23196.46|23315.29|23195.29|10
1630901840000|2021-09-06 04:17:20|23316.3|23196.3|23317.58|23197.58|23317.58|23197.58|23316.13|23196.13|10
1630901850000|2021-09-06 04:17:30|23316.78|23196.78|23320.52|23200.52|23320.52|23200.52|23316.78|23196.78|10
1630901860000|2021-09-06 04:17:40|23320.64|23200.64|23319.76|23199.76|23321.53|23201.53|23319.33|23199.33|10
1630901870000|2021-09-06 04:17:50|23320.1|23200.1|23318.98|23198.98|23320.47|23200.47|23318.98|23198.98|8
1630901880000|2021-09-06 04:18:00|23318.76|23198.76|23317.85|23197.85|23320.26|23200.26|23317.85|23197.85|9
1630901890000|2021-09-06 04:18:10|23317.84|23197.84|23317.41|23197.41|23317.84|23197.84|23316.86|23196.86|10
1630901900000|2021-09-06 04:18:20|23317.47|23197.47|23315.96|23195.96|23318.73|23198.73|23315.96|23195.96|9
1630901910000|2021-09-06 04:18:30|23316.08|23196.08|23318.99|23198.99|23319.16|23199.16|23316.08|23196.08|10
1630901920000|2021-09-06 04:18:40|23319.28|23199.28|23317.4|23197.4|23319.35|23199.35|23317.4|23197.4|9
1630901930000|2021-09-06 04:18:50|23317.36|23197.36|23316.63|23196.63|23317.36|23197.36|23316.63|23196.63|10
1630901940000|2021-09-06 04:19:00|23316.53|23196.53|23316.59|23196.59|23317.3|23197.3|23316.53|23196.53|10
1630901950000|2021-09-06 04:19:10|23317.35|23197.35|23321.89|23201.89|23321.89|23201.89|23317.35|23197.35|9
1630901960000|2021-09-06 04:19:20|23321.84|23201.84|23321.8|23201.8|23323.1|23203.1|23320.4|23200.4|10
1630901970000|2021-09-06 04:19:30|23321.39|23201.39|23323.17|23203.17|23323.44|23203.44|23321.12|23201.12|10
1630901980000|2021-09-06 04:19:40|23323.02|23203.02|23323.05|23203.05|23323.05|23203.05|23321.83|23201.83|10
1630901990000|2021-09-06 04:19:50|23323.5|23203.5|23324.93|23204.93|23324.93|23204.93|23323.5|23203.5|9
1630902000000|2021-09-06 04:20:00|23326.45|23206.45|23327.15|23207.15|23327.15|23207.15|23325.46|23205.46|9
1630902010000|2021-09-06 04:20:10|23329.84|23209.84|23337.54|23217.54|23337.54|23217.54|23329.84|23209.84|10
1630902020000|2021-09-06 04:20:20|23337.77|23217.77|23336.71|23216.71|23337.77|23217.77|23336.15|23216.15|10
1630902030000|2021-09-06 04:20:30|23336.82|23216.82|23337.51|23217.51|23337.51|23217.51|23336.38|23216.38|10
1630902040000|2021-09-06 04:20:40|23337.55|23217.55|23338.3|23218.3|23338.3|23218.3|23337.55|23217.55|9
1630902050000|2021-09-06 04:20:50|23338.02|23218.02|23336.16|23216.16|23338.8|23218.8|23336.16|23216.16|10
1630902060000|2021-09-06 04:21:00|23336.17|23216.17|23335.11|23215.11|23336.64|23216.64|23334.64|23214.64|10
1630902070000|2021-09-06 04:21:10|23335.49|23215.49|23333.7|23213.7|23335.49|23215.49|23332.9|23212.9|10
1630902080000|2021-09-06 04:21:20|23334.17|23214.17|23331.33|23211.33|23334.17|23214.17|23331.33|23211.33|10
1630902090000|2021-09-06 04:21:30|23331.23|23211.23|23331.52|23211.52|23332.89|23212.89|23331.23|23211.23|10
1630902100000|2021-09-06 04:21:40|23331.48|23211.48|23331.75|23211.75|23332.89|23212.89|23331.48|23211.48|9
1630902110000|2021-09-06 04:21:50|23330.97|23210.97|23332.94|23212.94|23333.05|23213.05|23330.97|23210.97|9
1630902120000|2021-09-06 04:22:00|23333.21|23213.21|23332.2|23212.2|23333.38|23213.38|23331.93|23211.93|10
1630902130000|2021-09-06 04:22:10|23331.85|23211.85|23330.53|23210.53|23332.14|23212.14|23329.56|23209.56|10
1630902140000|2021-09-06 04:22:20|23330.57|23210.57|23330.8|23210.8|23330.84|23210.84|23330.15|23210.15|10
1630902150000|2021-09-06 04:22:30|23330.83|23210.83|23326.68|23206.68|23330.83|23210.83|23326.68|23206.68|10
1630902160000|2021-09-06 04:22:40|23326.78|23206.78|23329.99|23209.99|23329.99|23209.99|23326.78|23206.78|10
1630902170000|2021-09-06 04:22:50|23329.95|23209.95|23333.52|23213.52|23333.52|23213.52|23329.95|23209.95|10
1630902180000|2021-09-06 04:23:00|23333.55|23213.55|23336.7|23216.7|23336.7|23216.7|23333.55|23213.55|10
1630902190000|2021-09-06 04:23:10|23337.82|23217.82|23340.77|23220.77|23340.89|23220.89|23337.82|23217.82|10
1630902200000|2021-09-06 04:23:20|23340.91|23220.91|23340.47|23220.47|23341.46|23221.46|23340.47|23220.47|10
1630902210000|2021-09-06 04:23:30|23340.81|23220.81|23339.21|23219.21|23340.81|23220.81|23338.55|23218.55|10
1630902220000|2021-09-06 04:23:40|23338.89|23218.89|23342.36|23222.36|23342.41|23222.41|23338.89|23218.89|10
1630902230000|2021-09-06 04:23:50|23342.32|23222.32|23342.37|23222.37|23342.68|23222.68|23342.2|23222.2|10
1630902240000|2021-09-06 04:24:00|23342.1|23222.1|23340.02|23220.02|23342.26|23222.26|23339.91|23219.91|10
1630902250000|2021-09-06 04:24:10|23339.94|23219.94|23339.6|23219.6|23340.33|23220.33|23338.59|23218.59|10
1630902260000|2021-09-06 04:24:20|23339.32|23219.32|23338.94|23218.94|23339.62|23219.62|23338.37|23218.37|9
1630902270000|2021-09-06 04:24:30|23338.87|23218.87|23339.85|23219.85|23339.85|23219.85|23336.99|23216.99|10
1630902280000|2021-09-06 04:24:40|23339.83|23219.83|23340.22|23220.22|23340.22|23220.22|23338.8|23218.8|9
1630902290000|2021-09-06 04:24:50|23340.85|23220.85|23340.19|23220.19|23341.62|23221.62|23340.06|23220.06|10
1630902300000|2021-09-06 04:25:00|23340.42|23220.42|23343.91|23223.91|23343.91|23223.91|23340.42|23220.42|9
1630902310000|2021-09-06 04:25:10|23344.75|23224.75|23342.39|23222.39|23344.75|23224.75|23342.19|23222.19|10
1630902320000|2021-09-06 04:25:20|23341.23|23221.23|23339.97|23219.97|23341.23|23221.23|23339.92|23219.92|10
1630902330000|2021-09-06 04:25:30|23338.64|23218.64|23337.2|23217.2|23340.12|23220.12|23337.2|23217.2|10
1630902340000|2021-09-06 04:25:40|23336.78|23216.78|23333.01|23213.01|23336.78|23216.78|23333.01|23213.01|10
1630902350000|2021-09-06 04:25:50|23333.16|23213.16|23332.42|23212.42|23334.24|23214.24|23332.42|23212.42|10
1630902360000|2021-09-06 04:26:00|23332.57|23212.57|23332.31|23212.31|23332.73|23212.73|23332.07|23212.07|10
1630902370000|2021-09-06 04:26:10|23332.15|23212.15|23332.67|23212.67|23332.77|23212.77|23332.01|23212.01|10
1630902380000|2021-09-06 04:26:20|23332.54|23212.54|23332.61|23212.61|23332.61|23212.61|23330.86|23210.86|10
1630902390000|2021-09-06 04:26:30|23332.69|23212.69|23336.74|23216.74|23336.74|23216.74|23331.48|23211.48|10
1630902400000|2021-09-06 04:26:40|23336.47|23216.47|23336.25|23216.25|23337.3|23217.3|23336.03|23216.03|10
1630902410000|2021-09-06 04:26:50|23336.26|23216.26|23333.54|23213.54|23336.26|23216.26|23333.5|23213.5|9
1630902420000|2021-09-06 04:27:00|23333.08|23213.08|23332.47|23212.47|23333.08|23213.08|23332.31|23212.31|10
1630902430000|2021-09-06 04:27:10|23332.72|23212.72|23332.69|23212.69|23332.82|23212.82|23332.45|23212.45|9
1630902440000|2021-09-06 04:27:20|23333.05|23213.05|23336.31|23216.31|23336.68|23216.68|23333.05|23213.05|9
1630902450000|2021-09-06 04:27:30|23336.55|23216.55|23335.18|23215.18|23336.93|23216.93|23335|23215|10
1630902460000|2021-09-06 04:27:40|23336.57|23216.57|23335.42|23215.42|23336.6|23216.6|23335.23|23215.23|8
1630902470000|2021-09-06 04:27:50|23335.49|23215.49|23338.15|23218.15|23338.15|23218.15|23335.49|23215.49|9
1630902480000|2021-09-06 04:28:00|23338.41|23218.41|23338.37|23218.37|23339.66|23219.66|23337.97|23217.97|10
1630902490000|2021-09-06 04:28:10|23338.57|23218.57|23340.74|23220.74|23340.78|23220.78|23338.57|23218.57|10
1630902500000|2021-09-06 04:28:20|23340.53|23220.53|23342.32|23222.32|23342.32|23222.32|23340.53|23220.53|9
1630902510000|2021-09-06 04:28:30|23343.27|23223.27|23345.56|23225.56|23345.56|23225.56|23343.21|23223.21|10
1630902520000|2021-09-06 04:28:40|23345.54|23225.54|23345.67|23225.67|23346.9|23226.9|23345.54|23225.54|10
1630902530000|2021-09-06 04:28:50|23346.08|23226.08|23347.66|23227.66|23348.16|23228.16|23346.08|23226.08|10
1630902540000|2021-09-06 04:29:00|23347.18|23227.18|23346.74|23226.74|23347.25|23227.25|23346.34|23226.34|10
1630902550000|2021-09-06 04:29:10|23346.78|23226.78|23347.09|23227.09|23347.31|23227.31|23346.4|23226.4|10
1630902560000|2021-09-06 04:29:20|23347.21|23227.21|23348.9|23228.9|23349.05|23229.05|23347.21|23227.21|9
1630902570000|2021-09-06 04:29:30|23348.95|23228.95|23349.74|23229.74|23349.74|23229.74|23348.65|23228.65|10
1630902580000|2021-09-06 04:29:40|23349.5|23229.5|23351.86|23231.86|23351.86|23231.86|23349.5|23229.5|10
1630902590000|2021-09-06 04:29:50|23352.03|23232.03|23351.96|23231.96|23352.26|23232.26|23351.62|23231.62|10
1630902600000|2021-09-06 04:30:00|23351.74|23231.74|23350.05|23230.05|23351.74|23231.74|23350.05|23230.05|8
1630902610000|2021-09-06 04:30:10|23350.54|23230.54|23352.15|23232.15|23352.9|23232.9|23350.54|23230.54|9
1630902620000|2021-09-06 04:30:20|23352.1|23232.1|23350.27|23230.27|23352.25|23232.25|23350.16|23230.16|10
1630902630000|2021-09-06 04:30:30|23350.35|23230.35|23351.05|23231.05|23351.16|23231.16|23350.35|23230.35|9
1630902640000|2021-09-06 04:30:40|23351.02|23231.02|23352.04|23232.04|23352.04|23232.04|23350.32|23230.32|10
1630902650000|2021-09-06 04:30:50|23353.34|23233.34|23354.05|23234.05|23354.05|23234.05|23351.94|23231.94|10
1630902660000|2021-09-06 04:31:00|23353.94|23233.94|23353.42|23233.42|23354.53|23234.53|23353.04|23233.04|8
1630902670000|2021-09-06 04:31:10|23353.51|23233.51|23353.13|23233.13|23354.94|23234.94|23352.79|23232.79|8
1630902680000|2021-09-06 04:31:20|23352.91|23232.91|23352.35|23232.35|23353.62|23233.62|23352.35|23232.35|10
1630902690000|2021-09-06 04:31:30|23352.3|23232.3|23352.43|23232.43|23352.62|23232.62|23349.83|23229.83|10
1630902700000|2021-09-06 04:31:40|23352.17|23232.17|23352.46|23232.46|23352.46|23232.46|23351.24|23231.24|10
1630902710000|2021-09-06 04:31:50|23352.41|23232.41|23354.52|23234.52|23354.65|23234.65|23352.41|23232.41|10
1630902720000|2021-09-06 04:32:00|23354.57|23234.57|23356.61|23236.61|23356.75|23236.75|23354.57|23234.57|9
1630902730000|2021-09-06 04:32:10|23357|23237|23359.38|23239.38|23360.91|23240.91|23356.99|23236.99|9
1630902740000|2021-09-06 04:32:20|23359.33|23239.33|23359.64|23239.64|23359.64|23239.64|23358.94|23238.94|9
1630902750000|2021-09-06 04:32:30|23360.12|23240.12|23361.08|23241.08|23361.85|23241.85|23360.12|23240.12|10
1630902760000|2021-09-06 04:32:40|23360.92|23240.92|23361.37|23241.37|23361.37|23241.37|23360.77|23240.77|10
1630902770000|2021-09-06 04:32:50|23361.94|23241.94|23364.45|23244.45|23364.74|23244.74|23361.94|23241.94|10
1630902780000|2021-09-06 04:33:00|23364.06|23244.06|23362.56|23242.56|23364.11|23244.11|23361.45|23241.45|10
1630902790000|2021-09-06 04:33:10|23362.43|23242.43|23358.7|23238.7|23362.43|23242.43|23358.46|23238.46|10
1630902800000|2021-09-06 04:33:20|23360.55|23240.55|23361.01|23241.01|23361.36|23241.36|23358.96|23238.96|10
1630902810000|2021-09-06 04:33:30|23361.69|23241.69|23362.78|23242.78|23363.08|23243.08|23361.69|23241.69|10
1630902820000|2021-09-06 04:33:40|23363.56|23243.56|23364.82|23244.82|23364.82|23244.82|23363.56|23243.56|10
1630902830000|2021-09-06 04:33:50|23365.42|23245.42|23364.7|23244.7|23365.52|23245.52|23363.91|23243.91|10
1630902840000|2021-09-06 04:34:00|23364.79|23244.79|23365.04|23245.04|23366.29|23246.29|23364.66|23244.66|10
1630902850000|2021-09-06 04:34:10|23366.38|23246.38|23365.05|23245.05|23366.76|23246.76|23365.05|23245.05|10
1630902860000|2021-09-06 04:34:20|23365.08|23245.08|23365.37|23245.37|23366.97|23246.97|23364.93|23244.93|9
1630902870000|2021-09-06 04:34:30|23365.03|23245.03|23366.3|23246.3|23366.3|23246.3|23364.61|23244.61|9
1630902880000|2021-09-06 04:34:40|23366.21|23246.21|23366.26|23246.26|23367.51|23247.51|23365.84|23245.84|9
1630902890000|2021-09-06 04:34:50|23366.05|23246.05|23369.02|23249.02|23369.21|23249.21|23366.05|23246.05|9
1630902900000|2021-09-06 04:35:00|23369.28|23249.28|23368.5|23248.5|23369.28|23249.28|23368.26|23248.26|9
1630902910000|2021-09-06 04:35:10|23368.82|23248.82|23368.99|23248.99|23370.26|23250.26|23368.54|23248.54|10
1630902920000|2021-09-06 04:35:20|23370.27|23250.27|23367.89|23247.89|23370.27|23250.27|23367.89|23247.89|9
1630902930000|2021-09-06 04:35:30|23367.72|23247.72|23366.53|23246.53|23367.72|23247.72|23366.31|23246.31|10
1630902940000|2021-09-06 04:35:40|23366.49|23246.49|23364.85|23244.85|23366.49|23246.49|23364.85|23244.85|10
1630902950000|2021-09-06 04:35:50|23364.9|23244.9|23366.98|23246.98|23367.11|23247.11|23364.9|23244.9|10
1630902960000|2021-09-06 04:36:00|23367.31|23247.31|23367.42|23247.42|23368.26|23248.26|23365.34|23245.34|10
1630902970000|2021-09-06 04:36:10|23367.39|23247.39|23365.08|23245.08|23367.39|23247.39|23364.91|23244.91|10
1630902980000|2021-09-06 04:36:20|23365.19|23245.19|23366.27|23246.27|23366.27|23246.27|23364.96|23244.96|10
1630902990000|2021-09-06 04:36:30|23365.98|23245.98|23364.49|23244.49|23366.66|23246.66|23364.41|23244.41|9
1630903000000|2021-09-06 04:36:40|23364.75|23244.75|23365.52|23245.52|23366.44|23246.44|23364.75|23244.75|10
1630903010000|2021-09-06 04:36:50|23365.53|23245.53|23367.93|23247.93|23367.93|23247.93|23365.11|23245.11|10
1630903020000|2021-09-06 04:37:00|23368.7|23248.7|23373.16|23253.16|23373.16|23253.16|23368.7|23248.7|10
1630903030000|2021-09-06 04:37:10|23373.06|23253.06|23377.37|23257.37|23377.37|23257.37|23373.06|23253.06|9
1630903040000|2021-09-06 04:37:20|23377.39|23257.39|23380.29|23260.29|23380.5|23260.5|23377.39|23257.39|10
1630903050000|2021-09-06 04:37:30|23381.07|23261.07|23381.04|23261.04|23381.74|23261.74|23380.65|23260.65|10
1630903060000|2021-09-06 04:37:40|23381.28|23261.28|23382.61|23262.61|23382.61|23262.61|23381.28|23261.28|10
1630903070000|2021-09-06 04:37:50|23382.91|23262.91|23386.51|23266.51|23386.51|23266.51|23382.81|23262.81|9
1630903080000|2021-09-06 04:38:00|23386.6|23266.6|23385.89|23265.89|23387.95|23267.95|23385.68|23265.68|10
1630903090000|2021-09-06 04:38:10|23385.7|23265.7|23385.23|23265.23|23385.98|23265.98|23385.23|23265.23|10
1630903100000|2021-09-06 04:38:20|23385.26|23265.26|23382.22|23262.22|23385.54|23265.54|23382.05|23262.05|10
1630903110000|2021-09-06 04:38:30|23381.71|23261.71|23383.79|23263.79|23384.04|23264.04|23381.71|23261.71|9
1630903120000|2021-09-06 04:38:40|23384.84|23264.84|23385.89|23265.89|23386.04|23266.04|23384.82|23264.82|10
1630903130000|2021-09-06 04:38:50|23386.68|23266.68|23387.21|23267.21|23387.52|23267.52|23386.68|23266.68|10
1630903140000|2021-09-06 04:39:00|23386.96|23266.96|23386.49|23266.49|23387.41|23267.41|23386.34|23266.34|10
1630903150000|2021-09-06 04:39:10|23385.92|23265.92|23382.95|23262.95|23386.08|23266.08|23382.63|23262.63|10
1630903160000|2021-09-06 04:39:20|23383.01|23263.01|23383.6|23263.6|23383.62|23263.62|23382.04|23262.04|10
1630903170000|2021-09-06 04:39:30|23383.67|23263.67|23383.78|23263.78|23383.86|23263.86|23383.67|23263.67|9
1630903180000|2021-09-06 04:39:40|23383.75|23263.75|23384.07|23264.07|23384.07|23264.07|23383.52|23263.52|10
1630903190000|2021-09-06 04:39:50|23384.32|23264.32|23383.31|23263.31|23384.32|23264.32|23382.9|23262.9|9
1630903200000|2021-09-06 04:40:00|23383.3|23263.3|23383.79|23263.79|23383.79|23263.79|23381.48|23261.48|10
1630903210000|2021-09-06 04:40:10|23384.04|23264.04|23384.77|23264.77|23384.87|23264.87|23384.04|23264.04|10
1630903220000|2021-09-06 04:40:20|23384.82|23264.82|23384.7|23264.7|23385.62|23265.62|23384.3|23264.3|10
1630903230000|2021-09-06 04:40:30|23384.84|23264.84|23385.92|23265.92|23386.35|23266.35|23384.52|23264.52|10
1630903240000|2021-09-06 04:40:40|23384.3|23264.3|23386.31|23266.31|23386.31|23266.31|23384.3|23264.3|10
1630903250000|2021-09-06 04:40:50|23386.24|23266.24|23388.85|23268.85|23388.85|23268.85|23386.24|23266.24|10
1630903260000|2021-09-06 04:41:00|23389.01|23269.01|23392.49|23272.49|23392.49|23272.49|23389.01|23269.01|10
1630903270000|2021-09-06 04:41:10|23392.93|23272.93|23393.49|23273.49|23394.87|23274.87|23392.93|23272.93|10
1630903280000|2021-09-06 04:41:20|23393.7|23273.7|23394.24|23274.24|23394.24|23274.24|23393.22|23273.22|10
1630903290000|2021-09-06 04:41:30|23394|23274|23394.05|23274.05|23395.41|23275.41|23393.95|23273.95|10
1630903300000|2021-09-06 04:41:40|23394.36|23274.36|23391.5|23271.5|23394.36|23274.36|23391.5|23271.5|10
1630903310000|2021-09-06 04:41:50|23391.66|23271.66|23390.83|23270.83|23391.67|23271.67|23390.83|23270.83|9
1630903320000|2021-09-06 04:42:00|23390.88|23270.88|23391.69|23271.69|23392.07|23272.07|23390.8|23270.8|10
1630903330000|2021-09-06 04:42:10|23392.08|23272.08|23390.97|23270.97|23392.08|23272.08|23390.55|23270.55|9
1630903340000|2021-09-06 04:42:20|23391.31|23271.31|23391.49|23271.49|23391.49|23271.49|23391.19|23271.19|8
1630903350000|2021-09-06 04:42:30|23391.85|23271.85|23391.06|23271.06|23391.85|23271.85|23391.06|23271.06|9
1630903360000|2021-09-06 04:42:40|23391.22|23271.22|23394.4|23274.4|23394.4|23274.4|23391.22|23271.22|10
1630903370000|2021-09-06 04:42:50|23394.36|23274.36|23397.39|23277.39|23397.39|23277.39|23394.3|23274.3|10
1630903380000|2021-09-06 04:43:00|23397.49|23277.49|23397.87|23277.87|23398.45|23278.45|23397.23|23277.23|10
1630903390000|2021-09-06 04:43:10|23397.46|23277.46|23395.99|23275.99|23397.46|23277.46|23395.99|23275.99|9
1630903400000|2021-09-06 04:43:20|23395.8|23275.8|23395.02|23275.02|23395.8|23275.8|23394.94|23274.94|5
1630903410000|2021-09-06 04:43:30|23395.18|23275.18|23391.07|23271.07|23395.18|23275.18|23390.76|23270.76|8
1630903420000|2021-09-06 04:43:40|23391.14|23271.14|23391.53|23271.53|23392.77|23272.77|23391.14|23271.14|9
1630903430000|2021-09-06 04:43:50|23391.66|23271.66|23391.83|23271.83|23391.86|23271.86|23391.63|23271.63|8
1630903440000|2021-09-06 04:44:00|23391.97|23271.97|23390.76|23270.76|23392.95|23272.95|23390.76|23270.76|10
1630903450000|2021-09-06 04:44:10|23390.92|23270.92|23390.65|23270.65|23392.28|23272.28|23390.65|23270.65|6
1630903460000|2021-09-06 04:44:20|23392.02|23272.02|23389.61|23269.61|23392.23|23272.23|23389.61|23269.61|9
1630903470000|2021-09-06 04:44:30|23391.45|23271.45|23392.2|23272.2|23392.2|23272.2|23391.45|23271.45|9
1630903480000|2021-09-06 04:44:40|23392.44|23272.44|23396.46|23276.46|23396.46|23276.46|23391.59|23271.59|10
1630903490000|2021-09-06 04:44:50|23396.51|23276.51|23397.14|23277.14|23397.14|23277.14|23395.2|23275.2|10
1630903500000|2021-09-06 04:45:00|23397.25|23277.25|23397.79|23277.79|23398.55|23278.55|23396.86|23276.86|10
1630903510000|2021-09-06 04:45:10|23397.95|23277.95|23397.21|23277.21|23398.38|23278.38|23397.21|23277.21|10
1630903520000|2021-09-06 04:45:20|23396.39|23276.39|23393.62|23273.62|23396.39|23276.39|23393.62|23273.62|8
1630903530000|2021-09-06 04:45:30|23393.29|23273.29|23390.18|23270.18|23393.32|23273.32|23390.18|23270.18|10
1630903540000|2021-09-06 04:45:40|23390.12|23270.12|23392.57|23272.57|23392.57|23272.57|23389.95|23269.95|9
1630903550000|2021-09-06 04:45:50|23392.55|23272.55|23392.2|23272.2|23392.66|23272.66|23391.76|23271.76|10
1630903560000|2021-09-06 04:46:00|23392.39|23272.39|23388.93|23268.93|23392.39|23272.39|23388.77|23268.77|10
1630903570000|2021-09-06 04:46:10|23388.57|23268.57|23389.23|23269.23|23389.23|23269.23|23388.19|23268.19|9
1630903580000|2021-09-06 04:46:20|23388.82|23268.82|23387.12|23267.12|23388.82|23268.82|23386.64|23266.64|7
1630903590000|2021-09-06 04:46:30|23387.09|23267.09|23386.37|23266.37|23388|23268|23386.37|23266.37|9
1630903600000|2021-09-06 04:46:40|23386.42|23266.42|23383.95|23263.95|23386.91|23266.91|23383.95|23263.95|9
1630903610000|2021-09-06 04:46:50|23384.05|23264.05|23382.75|23262.75|23384.05|23264.05|23382.75|23262.75|9
1630903620000|2021-09-06 04:47:00|23382.8|23262.8|23382.23|23262.23|23382.93|23262.93|23381.69|23261.69|9
1630903630000|2021-09-06 04:47:10|23382.41|23262.41|23384.12|23264.12|23384.12|23264.12|23382.12|23262.12|9
1630903640000|2021-09-06 04:47:20|23384.48|23264.48|23382.44|23262.44|23384.48|23264.48|23382.44|23262.44|9
1630903650000|2021-09-06 04:47:30|23383.07|23263.07|23380.53|23260.53|23383.25|23263.25|23380.25|23260.25|10
1630903660000|2021-09-06 04:47:40|23380.31|23260.31|23381.08|23261.08|23382.02|23262.02|23380.31|23260.31|10
1630903670000|2021-09-06 04:47:50|23381|23261|23379.67|23259.67|23381|23261|23379.67|23259.67|9
1630903680000|2021-09-06 04:48:00|23379.64|23259.64|23378.45|23258.45|23379.64|23259.64|23378.45|23258.45|10
1630903690000|2021-09-06 04:48:10|23378.58|23258.58|23372.03|23252.03|23378.8|23258.8|23372.03|23252.03|9
1630903700000|2021-09-06 04:48:20|23372.15|23252.15|23370.78|23250.78|23372.15|23252.15|23370.63|23250.63|8
1630903710000|2021-09-06 04:48:30|23372.16|23252.16|23369.87|23249.87|23372.16|23252.16|23369.87|23249.87|10
1630903720000|2021-09-06 04:48:40|23369.51|23249.51|23368.39|23248.39|23369.65|23249.65|23368.39|23248.39|9
1630903730000|2021-09-06 04:48:50|23368.4|23248.4|23370.97|23250.97|23370.97|23250.97|23368.4|23248.4|10
1630903740000|2021-09-06 04:49:00|23370.83|23250.83|23369.89|23249.89|23371.67|23251.67|23369.89|23249.89|9
1630903750000|2021-09-06 04:49:10|23369.92|23249.92|23374.43|23254.43|23374.62|23254.62|23369.92|23249.92|10
1630903760000|2021-09-06 04:49:20|23374.89|23254.89|23373.74|23253.74|23375.09|23255.09|23373.59|23253.59|9
1630903770000|2021-09-06 04:49:30|23373.49|23253.49|23378.05|23258.05|23378.05|23258.05|23373.49|23253.49|9
1630903780000|2021-09-06 04:49:40|23378.96|23258.96|23378.85|23258.85|23379.39|23259.39|23378.85|23258.85|10
1630903790000|2021-09-06 04:49:50|23379.02|23259.02|23381.66|23261.66|23381.66|23261.66|23379.02|23259.02|9
1630903800000|2021-09-06 04:50:00|23380.57|23260.57|23382.44|23262.44|23382.89|23262.89|23380.57|23260.57|9
1630903810000|2021-09-06 04:50:10|23383.66|23263.66|23382.97|23262.97|23383.66|23263.66|23382.95|23262.95|10
1630903820000|2021-09-06 04:50:20|23383.04|23263.04|23381.08|23261.08|23383.28|23263.28|23380.96|23260.96|10
1630903830000|2021-09-06 04:50:30|23380.97|23260.97|23380.79|23260.79|23380.97|23260.97|23380.79|23260.79|6
1630903840000|2021-09-06 04:50:40|23380.51|23260.51|23382.13|23262.13|23382.13|23262.13|23380.51|23260.51|10
1630903850000|2021-09-06 04:50:50|23382.27|23262.27|23382.7|23262.7|23384.12|23264.12|23382.2|23262.2|10
1630903860000|2021-09-06 04:51:00|23382.31|23262.31|23381.41|23261.41|23383.08|23263.08|23381.41|23261.41|10
1630903870000|2021-09-06 04:51:10|23381.33|23261.33|23381.23|23261.23|23381.55|23261.55|23381.17|23261.17|9
1630903880000|2021-09-06 04:51:20|23381.25|23261.25|23381.1|23261.1|23381.29|23261.29|23381.04|23261.04|7
1630903890000|2021-09-06 04:51:30|23381.37|23261.37|23381.9|23261.9|23382.7|23262.7|23381.37|23261.37|9
1630903900000|2021-09-06 04:51:40|23381.88|23261.88|23380.65|23260.65|23381.88|23261.88|23380.65|23260.65|8
1630903910000|2021-09-06 04:51:50|23380.62|23260.62|23380.1|23260.1|23380.62|23260.62|23379.71|23259.71|10
1630903920000|2021-09-06 04:52:00|23379.64|23259.64|23376.63|23256.63|23379.64|23259.64|23376.63|23256.63|10
1630903930000|2021-09-06 04:52:10|23376.39|23256.39|23375.72|23255.72|23376.62|23256.62|23375.72|23255.72|9
1630903940000|2021-09-06 04:52:20|23375.67|23255.67|23375.25|23255.25|23375.74|23255.74|23375.25|23255.25|10
1630903950000|2021-09-06 04:52:30|23375.18|23255.18|23375.91|23255.91|23376.39|23256.39|23374.65|23254.65|10
1630903960000|2021-09-06 04:52:40|23376.09|23256.09|23372.99|23252.99|23376.09|23256.09|23372.99|23252.99|9
1630903970000|2021-09-06 04:52:50|23372.53|23252.53|23373.76|23253.76|23375.16|23255.16|23372.36|23252.36|10
1630903980000|2021-09-06 04:53:00|23374.31|23254.31|23376.01|23256.01|23376.01|23256.01|23374.04|23254.04|10
1630903990000|2021-09-06 04:53:10|23376.31|23256.31|23376.03|23256.03|23376.55|23256.55|23375.63|23255.63|8
1630904000000|2021-09-06 04:53:20|23376.16|23256.16|23376.84|23256.84|23377.79|23257.79|23376.12|23256.12|8
1630904010000|2021-09-06 04:53:30|23377.03|23257.03|23376.87|23256.87|23377.49|23257.49|23375.95|23255.95|10
1630904020000|2021-09-06 04:53:40|23376.67|23256.67|23376.71|23256.71|23376.84|23256.84|23375.16|23255.16|9
1630904030000|2021-09-06 04:53:50|23376.62|23256.62|23373.03|23253.03|23376.72|23256.72|23371.88|23251.88|10
1630904040000|2021-09-06 04:54:00|23373.17|23253.17|23371.23|23251.23|23373.17|23253.17|23371.23|23251.23|10
1630904050000|2021-09-06 04:54:10|23370.79|23250.79|23370.58|23250.58|23370.79|23250.79|23368.88|23248.88|9
1630904060000|2021-09-06 04:54:20|23370.49|23250.49|23369.85|23249.85|23373.55|23253.55|23369.85|23249.85|10
1630904070000|2021-09-06 04:54:30|23370.02|23250.02|23370.14|23250.14|23370.37|23250.37|23370.02|23250.02|9
1630904080000|2021-09-06 04:54:40|23369.9|23249.9|23368.49|23248.49|23370.09|23250.09|23368.44|23248.44|10
1630904090000|2021-09-06 04:54:50|23368.74|23248.74|23368.35|23248.35|23368.82|23248.82|23368.33|23248.33|8
1630904100000|2021-09-06 04:55:00|23368.25|23248.25|23364.19|23244.19|23368.25|23248.25|23364.19|23244.19|10
1630904110000|2021-09-06 04:55:10|23364.11|23244.11|23362.93|23242.93|23365.58|23245.58|23362.93|23242.93|10
1630904120000|2021-09-06 04:55:20|23362.55|23242.55|23361.7|23241.7|23362.55|23242.55|23361.7|23241.7|10
1630904130000|2021-09-06 04:55:30|23361.69|23241.69|23361.26|23241.26|23362.84|23242.84|23361.26|23241.26|10
1630904140000|2021-09-06 04:55:40|23361.23|23241.23|23359.58|23239.58|23361.23|23241.23|23359.58|23239.58|8
1630904150000|2021-09-06 04:55:50|23359.68|23239.68|23360.14|23240.14|23360.54|23240.54|23359.68|23239.68|9
1630904160000|2021-09-06 04:56:00|23360.16|23240.16|23360.31|23240.31|23360.31|23240.31|23359.29|23239.29|10
1630904170000|2021-09-06 04:56:10|23360.94|23240.94|23359.13|23239.13|23360.98|23240.98|23359.13|23239.13|9
1630904180000|2021-09-06 04:56:20|23359.06|23239.06|23359.78|23239.78|23360.06|23240.06|23358.57|23238.57|9
1630904190000|2021-09-06 04:56:30|23359.71|23239.71|23358.93|23238.93|23359.71|23239.71|23358.1|23238.1|10
1630904200000|2021-09-06 04:56:40|23359.04|23239.04|23368.81|23248.81|23368.81|23248.81|23359.04|23239.04|10
1630904210000|2021-09-06 04:56:50|23369|23249|23369.88|23249.88|23370.15|23250.15|23369|23249|10
1630904220000|2021-09-06 04:57:00|23369.87|23249.87|23370.41|23250.41|23371.36|23251.36|23369.75|23249.75|10
1630904230000|2021-09-06 04:57:10|23371.39|23251.39|23371.01|23251.01|23372.33|23252.33|23371.01|23251.01|9
1630904240000|2021-09-06 04:57:20|23371.63|23251.63|23369.02|23249.02|23371.63|23251.63|23369.02|23249.02|9
1630904250000|2021-09-06 04:57:30|23368.87|23248.87|23368.9|23248.9|23369|23249|23367.7|23247.7|10
1630904260000|2021-09-06 04:57:40|23368.62|23248.62|23367.69|23247.69|23368.62|23248.62|23367.49|23247.49|9
1630904270000|2021-09-06 04:57:50|23367.78|23247.78|23369.63|23249.63|23370.29|23250.29|23367.78|23247.78|9
1630904280000|2021-09-06 04:58:00|23369.81|23249.81|23370.08|23250.08|23370.08|23250.08|23367.92|23247.92|10
1630904290000|2021-09-06 04:58:10|23370.07|23250.07|23374.91|23254.91|23374.91|23254.91|23370.07|23250.07|10
1630904300000|2021-09-06 04:58:20|23374.81|23254.81|23376.36|23256.36|23376.36|23256.36|23374.16|23254.16|9
1630904310000|2021-09-06 04:58:30|23376.46|23256.46|23376.26|23256.26|23376.89|23256.89|23375.13|23255.13|10
1630904320000|2021-09-06 04:58:40|23376.64|23256.64|23376.94|23256.94|23377.25|23257.25|23375.85|23255.85|10
1630904330000|2021-09-06 04:58:50|23376.91|23256.91|23376.9|23256.9|23377.93|23257.93|23376.75|23256.75|9
1630904340000|2021-09-06 04:59:00|23376.77|23256.77|23377.64|23257.64|23377.73|23257.73|23376.77|23256.77|9
1630904350000|2021-09-06 04:59:10|23377.8|23257.8|23395.54|23275.54|23395.54|23275.54|23377.63|23257.63|10
1630904360000|2021-09-06 04:59:20|23395.23|23275.23|23395.78|23275.78|23396.18|23276.18|23394.7|23274.7|10
1630904370000|2021-09-06 04:59:30|23396.2|23276.2|23395.5|23275.5|23396.35|23276.35|23394.59|23274.59|10
1630904380000|2021-09-06 04:59:40|23395.47|23275.47|23397.72|23277.72|23397.72|23277.72|23395.34|23275.34|9
1630904390000|2021-09-06 04:59:50|23397.45|23277.45|23393.93|23273.93|23397.45|23277.45|23393.93|23273.93|9
1630904400000|2021-09-06 05:00:00|23394.05|23274.05|23385.66|23265.66|23394.05|23274.05|23385.66|23265.66|10
1630904410000|2021-09-06 05:00:10|23385.67|23265.67|23382.12|23262.12|23385.67|23265.67|23382.12|23262.12|10
1630904420000|2021-09-06 05:00:20|23380.81|23260.81|23378.83|23258.83|23381.01|23261.01|23378.83|23258.83|9
1630904430000|2021-09-06 05:00:30|23378.95|23258.95|23376.93|23256.93|23378.97|23258.97|23376.8|23256.8|10
1630904440000|2021-09-06 05:00:40|23375.63|23255.63|23374.31|23254.31|23375.63|23255.63|23374.16|23254.16|10
1630904450000|2021-09-06 05:00:50|23374.12|23254.12|23374.98|23254.98|23375.12|23255.12|23374.12|23254.12|10
1630904460000|2021-09-06 05:01:00|23374.84|23254.84|23372.4|23252.4|23374.84|23254.84|23372.4|23252.4|10
1630904470000|2021-09-06 05:01:10|23372.34|23252.34|23371.92|23251.92|23373.02|23253.02|23371.58|23251.58|9
1630904480000|2021-09-06 05:01:20|23371.68|23251.68|23373.04|23253.04|23373.04|23253.04|23371.68|23251.68|10
1630904490000|2021-09-06 05:01:30|23373.05|23253.05|23371.2|23251.2|23373.07|23253.07|23371.2|23251.2|10
1630904500000|2021-09-06 05:01:40|23371.71|23251.71|23371.06|23251.06|23371.75|23251.75|23371.06|23251.06|9
1630904510000|2021-09-06 05:01:50|23370.7|23250.7|23370.69|23250.69|23370.7|23250.7|23368.99|23248.99|10
1630904520000|2021-09-06 05:02:00|23370.9|23250.9|23368.79|23248.79|23370.9|23250.9|23368.14|23248.14|10
1630904530000|2021-09-06 05:02:10|23368.03|23248.03|23369.3|23249.3|23370.56|23250.56|23368.03|23248.03|10
1630904540000|2021-09-06 05:02:20|23369.43|23249.43|23371.21|23251.21|23371.21|23251.21|23369.4|23249.4|10
1630904550000|2021-09-06 05:02:30|23370.58|23250.58|23369.26|23249.26|23370.58|23250.58|23368.86|23248.86|10
1630904560000|2021-09-06 05:02:40|23369.11|23249.11|23369.13|23249.13|23369.26|23249.26|23368.96|23248.96|10
1630904570000|2021-09-06 05:02:50|23369.35|23249.35|23368.78|23248.78|23369.35|23249.35|23368.75|23248.75|10
1630904580000|2021-09-06 05:03:00|23368.98|23248.98|23366.38|23246.38|23368.98|23248.98|23366.38|23246.38|10
1630904590000|2021-09-06 05:03:10|23365.12|23245.12|23362.52|23242.52|23365.12|23245.12|23362.42|23242.42|10
1630904600000|2021-09-06 05:03:20|23362.77|23242.77|23363.35|23243.35|23363.43|23243.43|23362.77|23242.77|10
1630904610000|2021-09-06 05:03:30|23363.56|23243.56|23365.36|23245.36|23365.36|23245.36|23363.56|23243.56|10
1630904620000|2021-09-06 05:03:40|23365.79|23245.79|23367.12|23247.12|23367.4|23247.4|23365.54|23245.54|10
1630904630000|2021-09-06 05:03:50|23366.04|23246.04|23367.37|23247.37|23367.37|23247.37|23364.86|23244.86|10
1630904640000|2021-09-06 05:04:00|23367.47|23247.47|23368.2|23248.2|23368.55|23248.55|23367.47|23247.47|9
1630904650000|2021-09-06 05:04:10|23368.03|23248.03|23371.9|23251.9|23371.9|23251.9|23367.67|23247.67|10
1630904660000|2021-09-06 05:04:20|23372.13|23252.13|23371.04|23251.04|23372.13|23252.13|23370.86|23250.86|10
1630904670000|2021-09-06 05:04:30|23370.29|23250.29|23371.54|23251.54|23371.54|23251.54|23369.88|23249.88|10
1630904680000|2021-09-06 05:04:40|23371.38|23251.38|23368.1|23248.1|23371.38|23251.38|23368.1|23248.1|10
1630904690000|2021-09-06 05:04:50|23367.98|23247.98|23363.66|23243.66|23367.98|23247.98|23363.66|23243.66|10
1630904700000|2021-09-06 05:05:00|23363.56|23243.56|23361.48|23241.48|23363.89|23243.89|23361.48|23241.48|10
1630904710000|2021-09-06 05:05:10|23361.35|23241.35|23359.52|23239.52|23361.35|23241.35|23359.52|23239.52|9
1630904720000|2021-09-06 05:05:20|23359.5|23239.5|23357.85|23237.85|23359.5|23239.5|23357.61|23237.61|10
1630904730000|2021-09-06 05:05:30|23357.87|23237.87|23358.27|23238.27|23358.27|23238.27|23357.41|23237.41|10
1630904740000|2021-09-06 05:05:40|23358.41|23238.41|23358.56|23238.56|23360.97|23240.97|23358.41|23238.41|10
1630904750000|2021-09-06 05:05:50|23358.71|23238.71|23358.92|23238.92|23358.92|23238.92|23358.53|23238.53|8
1630904760000|2021-09-06 05:06:00|23358.72|23238.72|23354.94|23234.94|23358.72|23238.72|23354.44|23234.44|10
1630904770000|2021-09-06 05:06:10|23355|23235|23351.72|23231.72|23355|23235|23351.72|23231.72|10
1630904780000|2021-09-06 05:06:20|23350.14|23230.14|23348.46|23228.46|23350.14|23230.14|23348.38|23228.38|10
1630904790000|2021-09-06 05:06:30|23348.72|23228.72|23346.74|23226.74|23348.87|23228.87|23346.74|23226.74|10
1630904800000|2021-09-06 05:06:40|23346.85|23226.85|23344.97|23224.97|23347.64|23227.64|23344.13|23224.13|10
1630904810000|2021-09-06 05:06:50|23344.41|23224.41|23343.97|23223.97|23344.72|23224.72|23343.97|23223.97|10
1630904820000|2021-09-06 05:07:00|23343.77|23223.77|23346.47|23226.47|23346.47|23226.47|23343.77|23223.77|10
1630904830000|2021-09-06 05:07:10|23346.77|23226.77|23347.81|23227.81|23347.81|23227.81|23346.44|23226.44|9
1630904840000|2021-09-06 05:07:20|23347.93|23227.93|23348.29|23228.29|23348.82|23228.82|23347.93|23227.93|10
1630904850000|2021-09-06 05:07:30|23348.07|23228.07|23349.52|23229.52|23349.68|23229.68|23348.03|23228.03|10
1630904860000|2021-09-06 05:07:40|23349.53|23229.53|23349.02|23229.02|23349.53|23229.53|23348.78|23228.78|10
1630904870000|2021-09-06 05:07:50|23348.98|23228.98|23348.43|23228.43|23348.98|23228.98|23348.4|23228.4|10
1630904880000|2021-09-06 05:08:00|23348.42|23228.42|23347.39|23227.39|23348.42|23228.42|23347.39|23227.39|9
1630904890000|2021-09-06 05:08:10|23347.02|23227.02|23341.69|23221.69|23347.02|23227.02|23341.69|23221.69|10
1630904900000|2021-09-06 05:08:20|23341.39|23221.39|23342.4|23222.4|23342.66|23222.66|23340.46|23220.46|9
1630904910000|2021-09-06 05:08:30|23342.84|23222.84|23342.91|23222.91|23342.93|23222.93|23341.34|23221.34|10
1630904920000|2021-09-06 05:08:40|23343.15|23223.15|23341.03|23221.03|23343.48|23223.48|23341.03|23221.03|10
1630904930000|2021-09-06 05:08:50|23340.59|23220.59|23339.67|23219.67|23340.59|23220.59|23339.63|23219.63|10
1630904940000|2021-09-06 05:09:00|23339.6|23219.6|23338.92|23218.92|23339.89|23219.89|23338.68|23218.68|10
1630904950000|2021-09-06 05:09:10|23338.82|23218.82|23339.06|23219.06|23339.76|23219.76|23338.23|23218.23|10
1630904960000|2021-09-06 05:09:20|23339.14|23219.14|23337.88|23217.88|23339.14|23219.14|23337.58|23217.58|10
1630904970000|2021-09-06 05:09:30|23338.1|23218.1|23337.42|23217.42|23339.57|23219.57|23337.37|23217.37|10
1630904980000|2021-09-06 05:09:40|23337.46|23217.46|23334.69|23214.69|23338.81|23218.81|23334.69|23214.69|9
1630904990000|2021-09-06 05:09:50|23334.72|23214.72|23336.04|23216.04|23336.2|23216.2|23334.72|23214.72|10
1630905000000|2021-09-06 05:10:00|23336.11|23216.11|23335.99|23215.99|23336.67|23216.67|23335.99|23215.99|10
1630905010000|2021-09-06 05:10:10|23335.84|23215.84|23336.67|23216.67|23336.79|23216.79|23335.84|23215.84|10
1630905020000|2021-09-06 05:10:20|23336.56|23216.56|23335.26|23215.26|23336.56|23216.56|23335.15|23215.15|9
1630905030000|2021-09-06 05:10:30|23336.79|23216.79|23337.99|23217.99|23338.41|23218.41|23336.79|23216.79|9
1630905040000|2021-09-06 05:10:40|23337.84|23217.84|23336.25|23216.25|23337.84|23217.84|23336.25|23216.25|9
1630905050000|2021-09-06 05:10:50|23336.4|23216.4|23333.19|23213.19|23336.4|23216.4|23333.19|23213.19|10
1630905060000|2021-09-06 05:11:00|23332.85|23212.85|23332.91|23212.91|23334.42|23214.42|23332.61|23212.61|9
1630905070000|2021-09-06 05:11:10|23333.09|23213.09|23335.01|23215.01|23335.01|23215.01|23332.81|23212.81|10
1630905080000|2021-09-06 05:11:20|23335.12|23215.12|23337.2|23217.2|23337.37|23217.37|23334.87|23214.87|10
1630905090000|2021-09-06 05:11:30|23337.26|23217.26|23337.89|23217.89|23337.89|23217.89|23337.26|23217.26|9
1630905100000|2021-09-06 05:11:40|23337.91|23217.91|23336.99|23216.99|23337.91|23217.91|23335.78|23215.78|10
1630905110000|2021-09-06 05:11:50|23336.31|23216.31|23334.75|23214.75|23336.31|23216.31|23334.49|23214.49|9
1630905120000|2021-09-06 05:12:00|23334.82|23214.82|23334.48|23214.48|23334.98|23214.98|23334.33|23214.33|10
1630905130000|2021-09-06 05:12:10|23334.34|23214.34|23336.19|23216.19|23336.22|23216.22|23334.34|23214.34|9
1630905140000|2021-09-06 05:12:20|23336.21|23216.21|23335.14|23215.14|23336.48|23216.48|23334.82|23214.82|9
1630905150000|2021-09-06 05:12:30|23335.18|23215.18|23335.38|23215.38|23335.51|23215.51|23334.94|23214.94|9
1630905160000|2021-09-06 05:12:40|23335.28|23215.28|23337.79|23217.79|23337.79|23217.79|23335.28|23215.28|10
1630905170000|2021-09-06 05:12:50|23337.38|23217.38|23340.99|23220.99|23340.99|23220.99|23337.38|23217.38|10
1630905180000|2021-09-06 05:13:00|23341.13|23221.13|23342.3|23222.3|23342.3|23222.3|23340.82|23220.82|10
1630905190000|2021-09-06 05:13:10|23342.92|23222.92|23348.13|23228.13|23348.16|23228.16|23342.92|23222.92|10
1630905200000|2021-09-06 05:13:20|23350.1|23230.1|23351.2|23231.2|23351.2|23231.2|23350.1|23230.1|10
1630905210000|2021-09-06 05:13:30|23351.23|23231.23|23348.77|23228.77|23351.33|23231.33|23348.77|23228.77|10
1630905220000|2021-09-06 05:13:40|23348.76|23228.76|23346.61|23226.61|23349.05|23229.05|23346.61|23226.61|9
1630905230000|2021-09-06 05:13:50|23346.58|23226.58|23345.61|23225.61|23346.58|23226.58|23345.18|23225.18|10
1630905240000|2021-09-06 05:14:00|23344.82|23224.82|23345.74|23225.74|23346.15|23226.15|23344.82|23224.82|9
1630905250000|2021-09-06 05:14:10|23344.74|23224.74|23342.11|23222.11|23345.07|23225.07|23342.05|23222.05|10
1630905260000|2021-09-06 05:14:20|23343.37|23223.37|23344.91|23224.91|23344.94|23224.94|23342.35|23222.35|10
1630905270000|2021-09-06 05:14:30|23343.69|23223.69|23344.72|23224.72|23344.85|23224.85|23343.02|23223.02|10
1630905280000|2021-09-06 05:14:40|23344.5|23224.5|23343.49|23223.49|23344.5|23224.5|23343.49|23223.49|9
1630905290000|2021-09-06 05:14:50|23343.58|23223.58|23343.42|23223.42|23343.97|23223.97|23342.45|23222.45|10
1630905300000|2021-09-06 05:15:00|23343.55|23223.55|23344.8|23224.8|23344.8|23224.8|23343.29|23223.29|10
1630905310000|2021-09-06 05:15:10|23344.88|23224.88|23346.28|23226.28|23346.28|23226.28|23344.82|23224.82|10
1630905320000|2021-09-06 05:15:20|23346.25|23226.25|23347.2|23227.2|23347.2|23227.2|23344.61|23224.61|10
1630905330000|2021-09-06 05:15:30|23347.52|23227.52|23350.14|23230.14|23350.14|23230.14|23347.49|23227.49|10
1630905340000|2021-09-06 05:15:40|23350.79|23230.79|23352.81|23232.81|23353.09|23233.09|23350.79|23230.79|10
1630905350000|2021-09-06 05:15:50|23352.76|23232.76|23353.56|23233.56|23353.56|23233.56|23352.21|23232.21|10
1630905360000|2021-09-06 05:16:00|23353.64|23233.64|23354.03|23234.03|23354.48|23234.48|23353.64|23233.64|9
1630905370000|2021-09-06 05:16:10|23354.61|23234.61|23359.9|23239.9|23360.2|23240.2|23354.61|23234.61|10
1630905380000|2021-09-06 05:16:20|23360.12|23240.12|23362.86|23242.86|23362.86|23242.86|23360.12|23240.12|10
1630905390000|2021-09-06 05:16:30|23362.7|23242.7|23360.9|23240.9|23362.74|23242.74|23360.9|23240.9|10
1630905400000|2021-09-06 05:16:40|23361.52|23241.52|23361.62|23241.62|23361.68|23241.68|23361.06|23241.06|10
1630905410000|2021-09-06 05:16:50|23361.65|23241.65|23362.69|23242.69|23362.69|23242.69|23361.65|23241.65|9
1630905420000|2021-09-06 05:17:00|23362.85|23242.85|23363.15|23243.15|23363.15|23243.15|23362.54|23242.54|10
1630905430000|2021-09-06 05:17:10|23363.23|23243.23|23363.77|23243.77|23363.84|23243.84|23363.23|23243.23|10
1630905440000|2021-09-06 05:17:20|23363.71|23243.71|23363.91|23243.91|23363.91|23243.91|23363.35|23243.35|10
1630905450000|2021-09-06 05:17:30|23363.9|23243.9|23364.58|23244.58|23365.26|23245.26|23361.57|23241.57|10
1630905460000|2021-09-06 05:17:40|23364.79|23244.79|23363.67|23243.67|23364.79|23244.79|23363.39|23243.39|9
1630905470000|2021-09-06 05:17:50|23363.36|23243.36|23366.38|23246.38|23366.38|23246.38|23363.36|23243.36|8
1630905480000|2021-09-06 05:18:00|23366.23|23246.23|23367.13|23247.13|23367.13|23247.13|23365.63|23245.63|10
1630905490000|2021-09-06 05:18:10|23367.15|23247.15|23367.4|23247.4|23369.2|23249.2|23367.08|23247.08|10
1630905500000|2021-09-06 05:18:20|23367.43|23247.43|23368.91|23248.91|23369.08|23249.08|23367.43|23247.43|10
1630905510000|2021-09-06 05:18:30|23369.67|23249.67|23370.51|23250.51|23370.51|23250.51|23368.82|23248.82|8
1630905520000|2021-09-06 05:18:40|23370.72|23250.72|23372.41|23252.41|23372.94|23252.94|23370.72|23250.72|10
1630905530000|2021-09-06 05:18:50|23372.26|23252.26|23374.73|23254.73|23374.73|23254.73|23372.26|23252.26|9
1630905540000|2021-09-06 05:19:00|23374.83|23254.83|23378.08|23258.08|23378.33|23258.33|23374.83|23254.83|10
1630905550000|2021-09-06 05:19:10|23378.27|23258.27|23378|23258|23378.55|23258.55|23377.72|23257.72|10
1630905560000|2021-09-06 05:19:20|23377.98|23257.98|23377.65|23257.65|23378.31|23258.31|23376.68|23256.68|8
1630905570000|2021-09-06 05:19:30|23377.66|23257.66|23379.92|23259.92|23379.92|23259.92|23377.43|23257.43|8
1630905580000|2021-09-06 05:19:40|23377.62|23257.62|23377.82|23257.82|23378.09|23258.09|23376.8|23256.8|9
1630905590000|2021-09-06 05:19:50|23378|23258|23377.89|23257.89|23378.11|23258.11|23377.56|23257.56|10
1630905600000|2021-09-06 05:20:00|23377.82|23257.82|23376.89|23256.89|23378.08|23258.08|23376.89|23256.89|9
1630905610000|2021-09-06 05:20:10|23376.6|23256.6|23376.79|23256.79|23376.79|23256.79|23376.42|23256.42|10
1630905620000|2021-09-06 05:20:20|23376.77|23256.77|23378.68|23258.68|23378.68|23258.68|23376.77|23256.77|10
1630905630000|2021-09-06 05:20:30|23378.74|23258.74|23378.46|23258.46|23379.31|23259.31|23378.21|23258.21|9
1630905640000|2021-09-06 05:20:40|23378.44|23258.44|23381.68|23261.68|23381.76|23261.76|23378.44|23258.44|10
1630905650000|2021-09-06 05:20:50|23381.7|23261.7|23383.6|23263.6|23383.6|23263.6|23381.55|23261.55|9
1630905660000|2021-09-06 05:21:00|23382.39|23262.39|23388.35|23268.35|23388.35|23268.35|23382.23|23262.23|10
1630905670000|2021-09-06 05:21:10|23388.33|23268.33|23388.79|23268.79|23390.63|23270.63|23388.33|23268.33|9
1630905680000|2021-09-06 05:21:20|23390.74|23270.74|23391.47|23271.47|23391.47|23271.47|23389.63|23269.63|10
1630905690000|2021-09-06 05:21:30|23391.54|23271.54|23392.16|23272.16|23393.13|23273.13|23391.54|23271.54|10
1630905700000|2021-09-06 05:21:40|23391.41|23271.41|23393.82|23273.82|23393.82|23273.82|23391.41|23271.41|10
1630905710000|2021-09-06 05:21:50|23392.92|23272.92|23391.8|23271.8|23392.92|23272.92|23391.8|23271.8|9
1630905720000|2021-09-06 05:22:00|23391.48|23271.48|23389.81|23269.81|23391.48|23271.48|23389.81|23269.81|10
1630905730000|2021-09-06 05:22:10|23389.71|23269.71|23391.36|23271.36|23391.43|23271.43|23389.6|23269.6|10
1630905740000|2021-09-06 05:22:20|23391.37|23271.37|23396.28|23276.28|23396.37|23276.37|23391.37|23271.37|10
1630905750000|2021-09-06 05:22:30|23396.68|23276.68|23396.46|23276.46|23397.21|23277.21|23396.01|23276.01|9
1630905760000|2021-09-06 05:22:40|23396.7|23276.7|23393.7|23273.7|23396.7|23276.7|23393.21|23273.21|10
1630905770000|2021-09-06 05:22:50|23393.56|23273.56|23390|23270|23393.56|23273.56|23388.97|23268.97|9
1630905780000|2021-09-06 05:23:00|23390.1|23270.1|23389.62|23269.62|23390.1|23270.1|23389.52|23269.52|10
1630905790000|2021-09-06 05:23:10|23389.33|23269.33|23389.57|23269.57|23389.7|23269.7|23389.22|23269.22|10
1630905800000|2021-09-06 05:23:20|23389.38|23269.38|23391.27|23271.27|23391.44|23271.44|23389.28|23269.28|10
1630905810000|2021-09-06 05:23:30|23391.48|23271.48|23392.44|23272.44|23393.33|23273.33|23391.41|23271.41|9
1630905820000|2021-09-06 05:23:40|23392.4|23272.4|23391.77|23271.77|23392.4|23272.4|23390.89|23270.89|10
1630905830000|2021-09-06 05:23:50|23391.61|23271.61|23389.62|23269.62|23391.9|23271.9|23389.62|23269.62|8
1630905840000|2021-09-06 05:24:00|23389.78|23269.78|23388.33|23268.33|23390.54|23270.54|23388.33|23268.33|10
1630905850000|2021-09-06 05:24:10|23388.51|23268.51|23388.19|23268.19|23388.51|23268.51|23387.83|23267.83|9
1630905860000|2021-09-06 05:24:20|23390.92|23270.92|23393.58|23273.58|23393.58|23273.58|23390.92|23270.92|10
1630905870000|2021-09-06 05:24:30|23393.61|23273.61|23395.13|23275.13|23395.73|23275.73|23393.61|23273.61|10
1630905880000|2021-09-06 05:24:40|23395.12|23275.12|23395.29|23275.29|23395.44|23275.44|23393.35|23273.35|10
1630905890000|2021-09-06 05:24:50|23395.14|23275.14|23396.31|23276.31|23396.66|23276.66|23394.23|23274.23|10
1630905900000|2021-09-06 05:25:00|23396.49|23276.49|23402.06|23282.06|23402.06|23282.06|23396.27|23276.27|9
1630905910000|2021-09-06 05:25:10|23401.09|23281.09|23401.65|23281.65|23401.65|23281.65|23400.22|23280.22|10
1630905920000|2021-09-06 05:25:20|23399.96|23279.96|23398.35|23278.35|23399.96|23279.96|23398.35|23278.35|10
1630905930000|2021-09-06 05:25:30|23398.26|23278.26|23395.8|23275.8|23399.61|23279.61|23395.07|23275.07|10
1630905940000|2021-09-06 05:25:40|23395.94|23275.94|23392.49|23272.49|23396.16|23276.16|23392.43|23272.43|10
1630905950000|2021-09-06 05:25:50|23392|23272|23389.12|23269.12|23392|23272|23389.12|23269.12|9
1630905960000|2021-09-06 05:26:00|23389.18|23269.18|23389.46|23269.46|23389.46|23269.46|23388.53|23268.53|10
1630905970000|2021-09-06 05:26:10|23389.24|23269.24|23391.18|23271.18|23392.47|23272.47|23389.24|23269.24|10
1630905980000|2021-09-06 05:26:20|23391.36|23271.36|23391.01|23271.01|23391.4|23271.4|23390.07|23270.07|10
1630905990000|2021-09-06 05:26:30|23390.52|23270.52|23390.36|23270.36|23391.43|23271.43|23389.84|23269.84|10
1630906000000|2021-09-06 05:26:40|23390.48|23270.48|23391.84|23271.84|23391.84|23271.84|23390.35|23270.35|10
1630906010000|2021-09-06 05:26:50|23391.96|23271.96|23394.57|23274.57|23394.57|23274.57|23391.96|23271.96|10
1630906020000|2021-09-06 05:27:00|23393.33|23273.33|23394.36|23274.36|23394.41|23274.41|23393.33|23273.33|10
1630906030000|2021-09-06 05:27:10|23394.34|23274.34|23393.4|23273.4|23394.34|23274.34|23393.4|23273.4|10
1630906040000|2021-09-06 05:27:20|23393.35|23273.35|23394.94|23274.94|23394.94|23274.94|23393.24|23273.24|10
1630906050000|2021-09-06 05:27:30|23394.99|23274.99|23399.48|23279.48|23399.7|23279.7|23394.99|23274.99|9
1630906060000|2021-09-06 05:27:40|23399.67|23279.67|23396.97|23276.97|23399.67|23279.67|23396.91|23276.91|10
1630906070000|2021-09-06 05:27:50|23396.92|23276.92|23395.06|23275.06|23396.92|23276.92|23395.02|23275.02|10
1630906080000|2021-09-06 05:28:00|23395.16|23275.16|23394.36|23274.36|23395.16|23275.16|23394.22|23274.22|10
1630906090000|2021-09-06 05:28:10|23393.76|23273.76|23393.12|23273.12|23393.76|23273.76|23392.38|23272.38|9
1630906100000|2021-09-06 05:28:20|23393.8|23273.8|23391.89|23271.89|23393.8|23273.8|23391.89|23271.89|10
1630906110000|2021-09-06 05:28:30|23392.89|23272.89|23393.87|23273.87|23393.91|23273.91|23392.89|23272.89|9
1630906120000|2021-09-06 05:28:40|23392.53|23272.53|23393.56|23273.56|23393.91|23273.91|23392.4|23272.4|10
1630906130000|2021-09-06 05:28:50|23393.84|23273.84|23391.7|23271.7|23393.84|23273.84|23391.7|23271.7|10
1630906140000|2021-09-06 05:29:00|23392.31|23272.31|23393.13|23273.13|23393.13|23273.13|23392.05|23272.05|9
1630906150000|2021-09-06 05:29:10|23393.28|23273.28|23393.66|23273.66|23394.22|23274.22|23393.28|23273.28|10
1630906160000|2021-09-06 05:29:20|23393.58|23273.58|23393.5|23273.5|23393.74|23273.74|23393.18|23273.18|10
1630906170000|2021-09-06 05:29:30|23393.31|23273.31|23395.47|23275.47|23395.79|23275.79|23393.24|23273.24|10
1630906180000|2021-09-06 05:29:40|23395.32|23275.32|23395.27|23275.27|23395.33|23275.33|23394.38|23274.38|10
1630906190000|2021-09-06 05:29:50|23395.43|23275.43|23395.55|23275.55|23395.6|23275.6|23394.97|23274.97|10
1630906200000|2021-09-06 05:30:00|23395.39|23275.39|23396.17|23276.17|23396.46|23276.46|23394.71|23274.71|10
1630906210000|2021-09-06 05:30:10|23394.57|23274.57|23392.99|23272.99|23394.57|23274.57|23392.87|23272.87|10
1630906220000|2021-09-06 05:30:20|23393.01|23273.01|23391.66|23271.66|23393.13|23273.13|23391.55|23271.55|10
1630906230000|2021-09-06 05:30:30|23391.7|23271.7|23391|23271|23393.42|23273.42|23391|23271|10
1630906240000|2021-09-06 05:30:40|23391.02|23271.02|23390.63|23270.63|23391.11|23271.11|23390.01|23270.01|10
1630906250000|2021-09-06 05:30:50|23390.66|23270.66|23388.85|23268.85|23390.96|23270.96|23388.85|23268.85|10
1630906260000|2021-09-06 05:31:00|23388.66|23268.66|23385.41|23265.41|23388.84|23268.84|23385.41|23265.41|10
1630906270000|2021-09-06 05:31:10|23385.85|23265.85|23387.82|23267.82|23387.92|23267.92|23385.85|23265.85|10
1630906280000|2021-09-06 05:31:20|23388.38|23268.38|23390.11|23270.11|23391.12|23271.12|23388.38|23268.38|10
1630906290000|2021-09-06 05:31:30|23390.16|23270.16|23389.86|23269.86|23390.36|23270.36|23389.82|23269.82|7
1630906300000|2021-09-06 05:31:40|23389.84|23269.84|23389.68|23269.68|23391.27|23271.27|23389.34|23269.34|10
1630906310000|2021-09-06 05:31:50|23389.4|23269.4|23390.33|23270.33|23390.33|23270.33|23389.12|23269.12|10
1630906320000|2021-09-06 05:32:00|23390.51|23270.51|23393.89|23273.89|23393.93|23273.93|23390.51|23270.51|10
1630906330000|2021-09-06 05:32:10|23393.9|23273.9|23396.88|23276.88|23396.88|23276.88|23393.9|23273.9|10
1630906340000|2021-09-06 05:32:20|23397.18|23277.18|23399.65|23279.65|23399.65|23279.65|23397.15|23277.15|10
1630906350000|2021-09-06 05:32:30|23399.98|23279.98|23398.58|23278.58|23399.98|23279.98|23397.62|23277.62|9
1630906360000|2021-09-06 05:32:40|23398.94|23278.94|23403.13|23283.13|23403.22|23283.22|23398.94|23278.94|10
1630906370000|2021-09-06 05:32:50|23403.3|23283.3|23401.93|23281.93|23403.74|23283.74|23401.87|23281.87|8
1630906380000|2021-09-06 05:33:00|23401.83|23281.83|23401.17|23281.17|23401.83|23281.83|23400.51|23280.51|10
1630906390000|2021-09-06 05:33:10|23401.66|23281.66|23402.83|23282.83|23402.94|23282.94|23401.03|23281.03|9
1630906400000|2021-09-06 05:33:20|23402.73|23282.73|23401.5|23281.5|23402.73|23282.73|23400.7|23280.7|9
1630906410000|2021-09-06 05:33:30|23402.92|23282.92|23402.47|23282.47|23402.92|23282.92|23400.69|23280.69|10
1630906420000|2021-09-06 05:33:40|23402.32|23282.32|23403.27|23283.27|23404.02|23284.02|23401.83|23281.83|10
1630906430000|2021-09-06 05:33:50|23402.77|23282.77|23400.96|23280.96|23402.77|23282.77|23400.78|23280.78|10
1630906440000|2021-09-06 05:34:00|23401.15|23281.15|23402.1|23282.1|23402.1|23282.1|23401.15|23281.15|9
1630906450000|2021-09-06 05:34:10|23402.69|23282.69|23404.13|23284.13|23404.15|23284.15|23401.41|23281.41|9
1630906460000|2021-09-06 05:34:20|23403.64|23283.64|23401.44|23281.44|23403.73|23283.73|23401.1|23281.1|10
1630906470000|2021-09-06 05:34:30|23401.26|23281.26|23401.14|23281.14|23402.73|23282.73|23400.94|23280.94|10
1630906480000|2021-09-06 05:34:40|23401.04|23281.04|23400.16|23280.16|23401.04|23281.04|23400.15|23280.15|10
1630906490000|2021-09-06 05:34:50|23400.3|23280.3|23400.06|23280.06|23400.84|23280.84|23399.45|23279.45|10
1630906500000|2021-09-06 05:35:00|23399.81|23279.81|23396.89|23276.89|23399.92|23279.92|23396.87|23276.87|10
1630906510000|2021-09-06 05:35:10|23396.39|23276.39|23396.98|23276.98|23397.87|23277.87|23396.39|23276.39|10
1630906520000|2021-09-06 05:35:20|23396.63|23276.63|23398.4|23278.4|23398.4|23278.4|23396.5|23276.5|10
1630906530000|2021-09-06 05:35:30|23398.63|23278.63|23397.79|23277.79|23398.75|23278.75|23397.23|23277.23|9
1630906540000|2021-09-06 05:35:40|23398.01|23278.01|23400.18|23280.18|23401.35|23281.35|23398.01|23278.01|10
1630906550000|2021-09-06 05:35:50|23400.25|23280.25|23403.19|23283.19|23403.19|23283.19|23400.25|23280.25|10
1630906560000|2021-09-06 05:36:00|23403.23|23283.23|23405.64|23285.64|23405.97|23285.97|23403.23|23283.23|9
1630906570000|2021-09-06 05:36:10|23403.96|23283.96|23403.79|23283.79|23405.33|23285.33|23403.64|23283.64|10
1630906580000|2021-09-06 05:36:20|23403.53|23283.53|23402|23282|23403.82|23283.82|23401.89|23281.89|10
1630906590000|2021-09-06 05:36:30|23402.03|23282.03|23401.08|23281.08|23402.18|23282.18|23401.08|23281.08|10
1630906600000|2021-09-06 05:36:40|23401.03|23281.03|23401.74|23281.74|23401.74|23281.74|23400.19|23280.19|10
1630906610000|2021-09-06 05:36:50|23401.78|23281.78|23399.95|23279.95|23401.87|23281.87|23399.95|23279.95|8
1630906620000|2021-09-06 05:37:00|23399.79|23279.79|23399.78|23279.78|23400.89|23280.89|23399.61|23279.61|10
1630906630000|2021-09-06 05:37:10|23401.45|23281.45|23402.76|23282.76|23402.95|23282.95|23400.82|23280.82|10
1630906640000|2021-09-06 05:37:20|23402.77|23282.77|23402.16|23282.16|23402.77|23282.77|23402.16|23282.16|9
1630906650000|2021-09-06 05:37:30|23402.07|23282.07|23405.86|23285.86|23406.77|23286.77|23402.01|23282.01|10
1630906660000|2021-09-06 05:37:40|23405.76|23285.76|23406.72|23286.72|23407.05|23287.05|23405.3|23285.3|10
1630906670000|2021-09-06 05:37:50|23406.78|23286.78|23406.4|23286.4|23406.78|23286.78|23406.15|23286.15|9
1630906680000|2021-09-06 05:38:00|23406.77|23286.77|23405.81|23285.81|23407.76|23287.76|23405.81|23285.81|10
1630906690000|2021-09-06 05:38:10|23405.75|23285.75|23399.84|23279.84|23405.75|23285.75|23399.84|23279.84|10
1630906700000|2021-09-06 05:38:20|23399.81|23279.81|23400.46|23280.46|23400.46|23280.46|23399.54|23279.54|10
1630906710000|2021-09-06 05:38:30|23400.21|23280.21|23399.15|23279.15|23401.43|23281.43|23399.15|23279.15|10
1630906720000|2021-09-06 05:38:40|23399.14|23279.14|23398.7|23278.7|23399.14|23279.14|23398.65|23278.65|9
1630906730000|2021-09-06 05:38:50|23399.32|23279.32|23399.39|23279.39|23399.69|23279.69|23399.15|23279.15|8
1630906740000|2021-09-06 05:39:00|23399.16|23279.16|23398.94|23278.94|23399.56|23279.56|23398.94|23278.94|10
1630906750000|2021-09-06 05:39:10|23399|23279|23400.58|23280.58|23400.58|23280.58|23398.77|23278.77|10
1630906760000|2021-09-06 05:39:20|23400.66|23280.66|23399.09|23279.09|23400.66|23280.66|23398.66|23278.66|9
1630906770000|2021-09-06 05:39:30|23399.3|23279.3|23402.01|23282.01|23402.14|23282.14|23399.3|23279.3|10
1630906780000|2021-09-06 05:39:40|23401.93|23281.93|23401.69|23281.69|23401.93|23281.93|23401.44|23281.44|10
1630906790000|2021-09-06 05:39:50|23401.75|23281.75|23399.77|23279.77|23402.02|23282.02|23399.61|23279.61|7
1630906800000|2021-09-06 05:40:00|23399.88|23279.88|23399.87|23279.87|23399.88|23279.88|23399.33|23279.33|9
1630906810000|2021-09-06 05:40:10|23400.37|23280.37|23403.71|23283.71|23403.71|23283.71|23400.2|23280.2|9
1630906820000|2021-09-06 05:40:20|23403.72|23283.72|23405.56|23285.56|23405.74|23285.74|23403.64|23283.64|9
1630906830000|2021-09-06 05:40:30|23405.75|23285.75|23405.78|23285.78|23405.81|23285.81|23404.29|23284.29|9
1630906840000|2021-09-06 05:40:40|23405.8|23285.8|23405.02|23285.02|23406.42|23286.42|23405.02|23285.02|10
1630906850000|2021-09-06 05:40:50|23404.91|23284.91|23405|23285|23405.36|23285.36|23404.88|23284.88|9
1630906860000|2021-09-06 05:41:00|23405.27|23285.27|23404.32|23284.32|23405.33|23285.33|23404.23|23284.23|9
1630906870000|2021-09-06 05:41:10|23403.71|23283.71|23400.86|23280.86|23403.88|23283.88|23400.86|23280.86|9
1630906880000|2021-09-06 05:41:20|23401.97|23281.97|23402.79|23282.79|23402.79|23282.79|23401.82|23281.82|10
1630906890000|2021-09-06 05:41:30|23402.84|23282.84|23402.76|23282.76|23403.04|23283.04|23401.51|23281.51|10
1630906900000|2021-09-06 05:41:40|23403.34|23283.34|23402.97|23282.97|23403.34|23283.34|23401.1|23281.1|10
1630906910000|2021-09-06 05:41:50|23403.09|23283.09|23402.2|23282.2|23403.09|23283.09|23401.4|23281.4|10
1630906920000|2021-09-06 05:42:00|23401.79|23281.79|23400.58|23280.58|23401.79|23281.79|23400.53|23280.53|8
1630906930000|2021-09-06 05:42:10|23400.46|23280.46|23401.6|23281.6|23402.32|23282.32|23400.46|23280.46|9
1630906940000|2021-09-06 05:42:20|23402.87|23282.87|23411.72|23291.72|23411.72|23291.72|23402.87|23282.87|10
1630906950000|2021-09-06 05:42:30|23412.62|23292.62|23416.9|23296.9|23416.9|23296.9|23412.62|23292.62|9
1630906960000|2021-09-06 05:42:40|23417.2|23297.2|23418.7|23298.7|23418.7|23298.7|23416.97|23296.97|10
1630906970000|2021-09-06 05:42:50|23418.78|23298.78|23420.44|23300.44|23420.44|23300.44|23418.78|23298.78|10
1630906980000|2021-09-06 05:43:00|23419.31|23299.31|23419.89|23299.89|23420.16|23300.16|23417.65|23297.65|10
1630906990000|2021-09-06 05:43:10|23419.68|23299.68|23421.03|23301.03|23422.11|23302.11|23419.68|23299.68|10
1630907000000|2021-09-06 05:43:20|23421.23|23301.23|23423.44|23303.44|23423.52|23303.52|23421.23|23301.23|10
1630907010000|2021-09-06 05:43:30|23423|23303|23427.12|23307.12|23427.38|23307.38|23423|23303|10
1630907020000|2021-09-06 05:43:40|23427.05|23307.05|23428.54|23308.54|23428.58|23308.58|23426.57|23306.57|10
1630907030000|2021-09-06 05:43:50|23428.56|23308.56|23427.74|23307.74|23428.65|23308.65|23427.74|23307.74|10
1630907040000|2021-09-06 05:44:00|23427.38|23307.38|23427.5|23307.5|23427.59|23307.59|23426.22|23306.22|10
1630907050000|2021-09-06 05:44:10|23427.45|23307.45|23430.12|23310.12|23430.12|23310.12|23427.31|23307.31|10
1630907060000|2021-09-06 05:44:20|23430.24|23310.24|23432.3|23312.3|23432.37|23312.37|23429.96|23309.96|10
1630907070000|2021-09-06 05:44:30|23433.38|23313.38|23434.39|23314.39|23434.39|23314.39|23432.76|23312.76|10
1630907080000|2021-09-06 05:44:40|23435.39|23315.39|23435.47|23315.47|23435.64|23315.64|23435.06|23315.06|10
1630907090000|2021-09-06 05:44:50|23435.3|23315.3|23436.2|23316.2|23436.2|23316.2|23433.32|23313.32|10
1630907100000|2021-09-06 05:45:00|23436.7|23316.7|23438.41|23318.41|23438.43|23318.43|23436.18|23316.18|9
1630907110000|2021-09-06 05:45:10|23438.49|23318.49|23438.86|23318.86|23439.49|23319.49|23437.6|23317.6|10
1630907120000|2021-09-06 05:45:20|23438.64|23318.64|23438.31|23318.31|23438.64|23318.64|23438.14|23318.14|10
1630907130000|2021-09-06 05:45:30|23438.32|23318.32|23435.16|23315.16|23438.32|23318.32|23434.5|23314.5|10
1630907140000|2021-09-06 05:45:40|23434.83|23314.83|23437.2|23317.2|23437.36|23317.36|23434.83|23314.83|9
1630907150000|2021-09-06 05:45:50|23437.12|23317.12|23436.81|23316.81|23437.45|23317.45|23436.78|23316.78|10
1630907160000|2021-09-06 05:46:00|23436.85|23316.85|23436.58|23316.58|23436.85|23316.85|23436.5|23316.5|7
1630907170000|2021-09-06 05:46:10|23436.72|23316.72|23435.37|23315.37|23437.16|23317.16|23435.37|23315.37|8
1630907180000|2021-09-06 05:46:20|23435.46|23315.46|23435.95|23315.95|23436.67|23316.67|23435.11|23315.11|8
1630907190000|2021-09-06 05:46:30|23435.96|23315.96|23436.17|23316.17|23437.88|23317.88|23435.67|23315.67|10
1630907200000|2021-09-06 05:46:40|23436.02|23316.02|23438.79|23318.79|23438.79|23318.79|23436.02|23316.02|10
1630907210000|2021-09-06 05:46:50|23439.47|23319.47|23437.35|23317.35|23440.4|23320.4|23437.15|23317.15|10
1630907220000|2021-09-06 05:47:00|23437.38|23317.38|23435.83|23315.83|23437.38|23317.38|23435.77|23315.77|9
1630907230000|2021-09-06 05:47:10|23435.76|23315.76|23434.86|23314.86|23435.76|23315.76|23433|23313|9
1630907240000|2021-09-06 05:47:20|23434.9|23314.9|23435.74|23315.74|23435.8|23315.8|23434.9|23314.9|10
1630907250000|2021-09-06 05:47:30|23435.52|23315.52|23433.26|23313.26|23435.54|23315.54|23432.87|23312.87|10
1630907260000|2021-09-06 05:47:40|23433.43|23313.43|23434.52|23314.52|23435.21|23315.21|23433.4|23313.4|10
1630907270000|2021-09-06 05:47:50|23434.12|23314.12|23431.44|23311.44|23434.34|23314.34|23431.44|23311.44|9
1630907280000|2021-09-06 05:48:00|23431.26|23311.26|23431.04|23311.04|23432.58|23312.58|23430.37|23310.37|10
1630907290000|2021-09-06 05:48:10|23431.09|23311.09|23432.79|23312.79|23432.79|23312.79|23430.78|23310.78|9
1630907300000|2021-09-06 05:48:20|23433.06|23313.06|23430.33|23310.33|23433.14|23313.14|23430.32|23310.32|9
1630907310000|2021-09-06 05:48:30|23430.53|23310.53|23429.47|23309.47|23430.53|23310.53|23429.47|23309.47|10
1630907320000|2021-09-06 05:48:40|23429.35|23309.35|23429.04|23309.04|23429.73|23309.73|23429.04|23309.04|8
1630907330000|2021-09-06 05:48:50|23428.71|23308.71|23428.35|23308.35|23429.02|23309.02|23428.35|23308.35|9
1630907340000|2021-09-06 05:49:00|23428.44|23308.44|23426.99|23306.99|23429.11|23309.11|23426.99|23306.99|8
1630907350000|2021-09-06 05:49:10|23428.4|23308.4|23428.56|23308.56|23428.56|23308.56|23428.07|23308.07|10
1630907360000|2021-09-06 05:49:20|23428.46|23308.46|23426.65|23306.65|23428.52|23308.52|23426.54|23306.54|10
1630907370000|2021-09-06 05:49:30|23426.6|23306.6|23424.1|23304.1|23426.73|23306.73|23423.95|23303.95|10
1630907380000|2021-09-06 05:49:40|23424.13|23304.13|23424.64|23304.64|23425.63|23305.63|23424.13|23304.13|9
1630907390000|2021-09-06 05:49:50|23424.41|23304.41|23424.45|23304.45|23426.12|23306.12|23424.28|23304.28|10
1630907400000|2021-09-06 05:50:00|23424.47|23304.47|23425.55|23305.55|23425.77|23305.77|23424.47|23304.47|10
1630907410000|2021-09-06 05:50:10|23424.68|23304.68|23425.39|23305.39|23425.7|23305.7|23424.68|23304.68|10
1630907420000|2021-09-06 05:50:20|23425.37|23305.37|23426.58|23306.58|23426.77|23306.77|23425.16|23305.16|9
1630907430000|2021-09-06 05:50:30|23426.4|23306.4|23427.37|23307.37|23427.37|23307.37|23426.37|23306.37|9
1630907440000|2021-09-06 05:50:40|23427.12|23307.12|23425.75|23305.75|23427.14|23307.14|23425.47|23305.47|9
1630907450000|2021-09-06 05:50:50|23425.69|23305.69|23425.25|23305.25|23425.69|23305.69|23424.92|23304.92|10
1630907460000|2021-09-06 05:51:00|23425.47|23305.47|23427.86|23307.86|23427.86|23307.86|23425.47|23305.47|9
1630907470000|2021-09-06 05:51:10|23427.82|23307.82|23430.55|23310.55|23430.88|23310.88|23427.82|23307.82|10
1630907480000|2021-09-06 05:51:20|23430.61|23310.61|23430.74|23310.74|23432.33|23312.33|23430.61|23310.61|10
1630907490000|2021-09-06 05:51:30|23430.75|23310.75|23430.55|23310.55|23431.21|23311.21|23430.51|23310.51|10
1630907500000|2021-09-06 05:51:40|23429.58|23309.58|23428.71|23308.71|23429.66|23309.66|23428.71|23308.71|9
1630907510000|2021-09-06 05:51:50|23428.99|23308.99|23429.07|23309.07|23429.38|23309.38|23428.96|23308.96|9
1630907520000|2021-09-06 05:52:00|23428.94|23308.94|23431.61|23311.61|23431.63|23311.63|23428.94|23308.94|10
1630907530000|2021-09-06 05:52:10|23431.79|23311.79|23428.45|23308.45|23431.79|23311.79|23428.45|23308.45|10
1630907540000|2021-09-06 05:52:20|23428.35|23308.35|23429.68|23309.68|23429.95|23309.95|23428.09|23308.09|9
1630907550000|2021-09-06 05:52:30|23429.7|23309.7|23429.01|23309.01|23429.71|23309.71|23428.33|23308.33|10
1630907560000|2021-09-06 05:52:40|23427.6|23307.6|23427.33|23307.33|23427.82|23307.82|23427.12|23307.12|8
1630907570000|2021-09-06 05:52:50|23427.51|23307.51|23427.94|23307.94|23427.94|23307.94|23427.51|23307.51|10
1630907580000|2021-09-06 05:53:00|23427.79|23307.79|23427.25|23307.25|23428.05|23308.05|23427.25|23307.25|10
1630907590000|2021-09-06 05:53:10|23427.27|23307.27|23430.86|23310.86|23430.86|23310.86|23427.27|23307.27|10
1630907600000|2021-09-06 05:53:20|23431.31|23311.31|23432.01|23312.01|23432.1|23312.1|23430.95|23310.95|10
1630907610000|2021-09-06 05:53:30|23432.08|23312.08|23434.13|23314.13|23434.8|23314.8|23432.08|23312.08|9
1630907620000|2021-09-06 05:53:40|23434.16|23314.16|23429.3|23309.3|23434.29|23314.29|23429.3|23309.3|9
1630907630000|2021-09-06 05:53:50|23428.76|23308.76|23422.27|23302.27|23428.76|23308.76|23422.27|23302.27|10
1630907640000|2021-09-06 05:54:00|23421.99|23301.99|23423.72|23303.72|23423.72|23303.72|23421.89|23301.89|10
1630907650000|2021-09-06 05:54:10|23423.6|23303.6|23424.32|23304.32|23424.54|23304.54|23423.54|23303.54|9
1630907660000|2021-09-06 05:54:20|23424.05|23304.05|23424.51|23304.51|23424.51|23304.51|23423.18|23303.18|10
1630907670000|2021-09-06 05:54:30|23424.6|23304.6|23424.99|23304.99|23424.99|23304.99|23424.46|23304.46|10
1630907680000|2021-09-06 05:54:40|23424.97|23304.97|23424.15|23304.15|23426.37|23306.37|23424.06|23304.06|9
1630907690000|2021-09-06 05:54:50|23424.05|23304.05|23425.17|23305.17|23425.49|23305.49|23424.05|23304.05|10
1630907700000|2021-09-06 05:55:00|23424.94|23304.94|23426.31|23306.31|23426.31|23306.31|23424.94|23304.94|9
1630907710000|2021-09-06 05:55:10|23426.49|23306.49|23426.9|23306.9|23427.08|23307.08|23426.46|23306.46|9
1630907720000|2021-09-06 05:55:20|23426.81|23306.81|23426|23306|23426.94|23306.94|23425.56|23305.56|9
1630907730000|2021-09-06 05:55:30|23426.06|23306.06|23427.35|23307.35|23427.35|23307.35|23425.55|23305.55|9
1630907740000|2021-09-06 05:55:40|23427.12|23307.12|23424.88|23304.88|23427.69|23307.69|23424.88|23304.88|9
1630907750000|2021-09-06 05:55:50|23424.82|23304.82|23423.46|23303.46|23424.82|23304.82|23423.38|23303.38|9
1630907760000|2021-09-06 05:56:00|23422.68|23302.68|23421.42|23301.42|23422.9|23302.9|23421.41|23301.41|9
1630907770000|2021-09-06 05:56:10|23421.02|23301.02|23419.79|23299.79|23421.15|23301.15|23419.55|23299.55|10
1630907780000|2021-09-06 05:56:20|23419.83|23299.83|23419.13|23299.13|23419.83|23299.83|23418.93|23298.93|10
1630907790000|2021-09-06 05:56:30|23418.52|23298.52|23420.62|23300.62|23420.81|23300.81|23418.52|23298.52|10
1630907800000|2021-09-06 05:56:40|23420.98|23300.98|23423.76|23303.76|23423.76|23303.76|23420.98|23300.98|10
1630907810000|2021-09-06 05:56:50|23423.7|23303.7|23423.17|23303.17|23424.4|23304.4|23423.17|23303.17|9
1630907820000|2021-09-06 05:57:00|23423.82|23303.82|23424.87|23304.87|23425.44|23305.44|23423.82|23303.82|10
1630907830000|2021-09-06 05:57:10|23425.02|23305.02|23425.48|23305.48|23425.48|23305.48|23424.81|23304.81|9
1630907840000|2021-09-06 05:57:20|23425.49|23305.49|23427.34|23307.34|23427.37|23307.37|23425.49|23305.49|9
1630907850000|2021-09-06 05:57:30|23427.68|23307.68|23426.64|23306.64|23427.68|23307.68|23426.02|23306.02|9
1630907860000|2021-09-06 05:57:40|23426.69|23306.69|23425.61|23305.61|23426.82|23306.82|23425.59|23305.59|10
1630907870000|2021-09-06 05:57:50|23425.62|23305.62|23425.96|23305.96|23426|23306|23425.38|23305.38|9
1630907880000|2021-09-06 05:58:00|23425.82|23305.82|23426.6|23306.6|23426.6|23306.6|23424.68|23304.68|9
1630907890000|2021-09-06 05:58:10|23426.49|23306.49|23425.61|23305.61|23426.49|23306.49|23425.61|23305.61|10
1630907900000|2021-09-06 05:58:20|23425.58|23305.58|23425.27|23305.27|23425.58|23305.58|23424.65|23304.65|10
1630907910000|2021-09-06 05:58:30|23425.22|23305.22|23426.34|23306.34|23426.4|23306.4|23425.22|23305.22|9
1630907920000|2021-09-06 05:58:40|23426.26|23306.26|23425.05|23305.05|23426.29|23306.29|23424.93|23304.93|10
1630907930000|2021-09-06 05:58:50|23425.25|23305.25|23427.39|23307.39|23427.39|23307.39|23425.25|23305.25|10
1630907940000|2021-09-06 05:59:00|23427.54|23307.54|23429.41|23309.41|23429.41|23309.41|23426.95|23306.95|9
1630907950000|2021-09-06 05:59:10|23429.38|23309.38|23429.3|23309.3|23429.51|23309.51|23428.2|23308.2|10
1630907960000|2021-09-06 05:59:20|23430.89|23310.89|23430.89|23310.89|23431.5|23311.5|23430.7|23310.7|10
1630907970000|2021-09-06 05:59:30|23430.72|23310.72|23429.64|23309.64|23430.94|23310.94|23429.64|23309.64|10
1630907980000|2021-09-06 05:59:40|23430.39|23310.39|23432.15|23312.15|23432.43|23312.43|23430.39|23310.39|9
1630907990000|2021-09-06 05:59:50|23432.21|23312.21|23431.16|23311.16|23432.66|23312.66|23430.92|23310.92|10
1630908000000|2021-09-06 06:00:00|23430.39|23310.39|23426.2|23306.2|23430.39|23310.39|23426.2|23306.2|10
1630908010000|2021-09-06 06:00:10|23426.27|23306.27|23422.38|23302.38|23426.27|23306.27|23422.38|23302.38|10
1630908020000|2021-09-06 06:00:20|23422.49|23302.49|23424.05|23304.05|23424.05|23304.05|23422.22|23302.22|10
1630908030000|2021-09-06 06:00:30|23423.79|23303.79|23422.36|23302.36|23424.23|23304.23|23422.36|23302.36|9
1630908040000|2021-09-06 06:00:40|23421.52|23301.52|23420.99|23300.99|23421.53|23301.53|23420.99|23300.99|10
1630908050000|2021-09-06 06:00:50|23421.12|23301.12|23417.9|23297.9|23421.12|23301.12|23417.9|23297.9|10
1630908060000|2021-09-06 06:01:00|23418.03|23298.03|23417.76|23297.76|23418.26|23298.26|23417.41|23297.41|10
1630908070000|2021-09-06 06:01:10|23418.28|23298.28|23417.8|23297.8|23419.6|23299.6|23417.8|23297.8|9
1630908080000|2021-09-06 06:01:20|23418.03|23298.03|23418.66|23298.66|23418.66|23298.66|23417.44|23297.44|9
1630908090000|2021-09-06 06:01:30|23417.36|23297.36|23417.45|23297.45|23417.92|23297.92|23417.31|23297.31|10
1630908100000|2021-09-06 06:01:40|23417.23|23297.23|23416.02|23296.02|23417.23|23297.23|23416.02|23296.02|9
1630908110000|2021-09-06 06:01:50|23416.11|23296.11|23418.66|23298.66|23418.66|23298.66|23416.11|23296.11|10
1630908120000|2021-09-06 06:02:00|23419.1|23299.1|23420.08|23300.08|23420.08|23300.08|23419.1|23299.1|10
1630908130000|2021-09-06 06:02:10|23420.25|23300.25|23420.3|23300.3|23420.98|23300.98|23420.07|23300.07|9
1630908140000|2021-09-06 06:02:20|23420.33|23300.33|23419.77|23299.77|23420.33|23300.33|23419.77|23299.77|7
1630908150000|2021-09-06 06:02:30|23419.58|23299.58|23421.45|23301.45|23421.45|23301.45|23419.49|23299.49|10
1630908160000|2021-09-06 06:02:40|23421.39|23301.39|23420.79|23300.79|23422.05|23302.05|23420.79|23300.79|9
1630908170000|2021-09-06 06:02:50|23420.85|23300.85|23422.01|23302.01|23422.01|23302.01|23420.85|23300.85|9
1630908180000|2021-09-06 06:03:00|23422.28|23302.28|23424.1|23304.1|23424.1|23304.1|23422.28|23302.28|9
1630908190000|2021-09-06 06:03:10|23424.73|23304.73|23426.24|23306.24|23426.29|23306.29|23424.08|23304.08|10
1630908200000|2021-09-06 06:03:20|23425.81|23305.81|23428.74|23308.74|23429.89|23309.89|23425.81|23305.81|10
1630908210000|2021-09-06 06:03:30|23428.73|23308.73|23428.03|23308.03|23430.58|23310.58|23428.03|23308.03|10
1630908220000|2021-09-06 06:03:40|23428.34|23308.34|23429.56|23309.56|23430.04|23310.04|23428.33|23308.33|10
1630908230000|2021-09-06 06:03:50|23429.41|23309.41|23427.58|23307.58|23429.78|23309.78|23427.58|23307.58|10
1630908240000|2021-09-06 06:04:00|23427.62|23307.62|23428.61|23308.61|23428.61|23308.61|23427.01|23307.01|10
1630908250000|2021-09-06 06:04:10|23428.76|23308.76|23427.2|23307.2|23429.6|23309.6|23427.2|23307.2|10
1630908260000|2021-09-06 06:04:20|23427.24|23307.24|23428.45|23308.45|23428.45|23308.45|23427.24|23307.24|10
1630908270000|2021-09-06 06:04:30|23428.41|23308.41|23431.13|23311.13|23431.13|23311.13|23428.06|23308.06|10
1630908280000|2021-09-06 06:04:40|23431.16|23311.16|23431.67|23311.67|23432.7|23312.7|23430.12|23310.12|10
1630908290000|2021-09-06 06:04:50|23431.52|23311.52|23431.6|23311.6|23431.78|23311.78|23430.45|23310.45|9
1630908300000|2021-09-06 06:05:00|23432.22|23312.22|23435.38|23315.38|23435.65|23315.65|23432.22|23312.22|10
1630908310000|2021-09-06 06:05:10|23435.06|23315.06|23432.86|23312.86|23435.45|23315.45|23432.86|23312.86|10
1630908320000|2021-09-06 06:05:20|23432.65|23312.65|23430.8|23310.8|23434.03|23314.03|23430.8|23310.8|10
1630908330000|2021-09-06 06:05:30|23430.9|23310.9|23430.33|23310.33|23430.94|23310.94|23430.33|23310.33|10
1630908340000|2021-09-06 06:05:40|23430.43|23310.43|23432.24|23312.24|23432.52|23312.52|23430.43|23310.43|10
1630908350000|2021-09-06 06:05:50|23432.16|23312.16|23432.91|23312.91|23433.24|23313.24|23431.39|23311.39|10
1630908360000|2021-09-06 06:06:00|23433.07|23313.07|23430.71|23310.71|23433.07|23313.07|23430.53|23310.53|10
1630908370000|2021-09-06 06:06:10|23430.43|23310.43|23429.61|23309.61|23431.92|23311.92|23429.61|23309.61|10
1630908380000|2021-09-06 06:06:20|23429.63|23309.63|23433.29|23313.29|23433.29|23313.29|23429.49|23309.49|10
1630908390000|2021-09-06 06:06:30|23434.55|23314.55|23435.86|23315.86|23435.86|23315.86|23434.55|23314.55|10
1630908400000|2021-09-06 06:06:40|23436.27|23316.27|23437.41|23317.41|23437.41|23317.41|23435.71|23315.71|10
1630908410000|2021-09-06 06:06:50|23436.51|23316.51|23436.95|23316.95|23437.04|23317.04|23435.89|23315.89|10
1630908420000|2021-09-06 06:07:00|23436.79|23316.79|23436.23|23316.23|23436.99|23316.99|23435.82|23315.82|10
1630908430000|2021-09-06 06:07:10|23436.54|23316.54|23436.35|23316.35|23437.29|23317.29|23436.35|23316.35|10
1630908440000|2021-09-06 06:07:20|23436.25|23316.25|23438.7|23318.7|23439.02|23319.02|23436.25|23316.25|9
1630908450000|2021-09-06 06:07:30|23438.63|23318.63|23436.11|23316.11|23438.75|23318.75|23436.11|23316.11|9
1630908460000|2021-09-06 06:07:40|23434.65|23314.65|23433.6|23313.6|23434.75|23314.75|23433.6|23313.6|10
1630908470000|2021-09-06 06:07:50|23432.97|23312.97|23432.88|23312.88|23433.01|23313.01|23432.45|23312.45|10
1630908480000|2021-09-06 06:08:00|23432.63|23312.63|23431.46|23311.46|23432.63|23312.63|23431.08|23311.08|10
1630908490000|2021-09-06 06:08:10|23431.12|23311.12|23428.71|23308.71|23431.12|23311.12|23428.71|23308.71|10
1630908500000|2021-09-06 06:08:20|23428.59|23308.59|23428.79|23308.79|23428.79|23308.79|23428.08|23308.08|9
1630908510000|2021-09-06 06:08:30|23428.77|23308.77|23431.29|23311.29|23431.29|23311.29|23428.77|23308.77|10
1630908520000|2021-09-06 06:08:40|23431.88|23311.88|23437.47|23317.47|23437.56|23317.56|23431.88|23311.88|10
1630908530000|2021-09-06 06:08:50|23437.39|23317.39|23439.99|23319.99|23439.99|23319.99|23437.01|23317.01|9
1630908540000|2021-09-06 06:09:00|23440.05|23320.05|23441.74|23321.74|23442.26|23322.26|23440.05|23320.05|10
1630908550000|2021-09-06 06:09:10|23443.07|23323.07|23444.92|23324.92|23444.92|23324.92|23442.35|23322.35|10
1630908560000|2021-09-06 06:09:20|23445.41|23325.41|23448.86|23328.86|23448.86|23328.86|23445.19|23325.19|10
1630908570000|2021-09-06 06:09:30|23449.05|23329.05|23448.8|23328.8|23449.5|23329.5|23448.8|23328.8|10
1630908580000|2021-09-06 06:09:40|23448.93|23328.93|23448.36|23328.36|23448.97|23328.97|23448.2|23328.2|10
1630908590000|2021-09-06 06:09:50|23448.58|23328.58|23450.9|23330.9|23450.98|23330.98|23448.44|23328.44|10
1630908600000|2021-09-06 06:10:00|23451|23331|23452.89|23332.89|23453.18|23333.18|23451|23331|10
1630908610000|2021-09-06 06:10:10|23451.1|23331.1|23454.57|23334.57|23454.57|23334.57|23451.1|23331.1|10
1630908620000|2021-09-06 06:10:20|23454.89|23334.89|23453.83|23333.83|23455.03|23335.03|23453.83|23333.83|9
1630908630000|2021-09-06 06:10:30|23455.58|23335.58|23456.01|23336.01|23456.11|23336.11|23455.31|23335.31|10
1630908640000|2021-09-06 06:10:40|23456.04|23336.04|23455.28|23335.28|23456.24|23336.24|23455.02|23335.02|9
1630908650000|2021-09-06 06:10:50|23455.38|23335.38|23455.66|23335.66|23455.66|23335.66|23455.38|23335.38|8
1630908660000|2021-09-06 06:11:00|23454.92|23334.92|23455.71|23335.71|23455.71|23335.71|23454.31|23334.31|10
1630908670000|2021-09-06 06:11:10|23455.55|23335.55|23454.65|23334.65|23455.88|23335.88|23453.66|23333.66|10
1630908680000|2021-09-06 06:11:20|23454.63|23334.63|23453.06|23333.06|23455.1|23335.1|23453.06|23333.06|10
1630908690000|2021-09-06 06:11:30|23452.78|23332.78|23453.68|23333.68|23453.89|23333.89|23452.78|23332.78|10
1630908700000|2021-09-06 06:11:40|23453.74|23333.74|23452.09|23332.09|23454.1|23334.1|23451.98|23331.98|10
1630908710000|2021-09-06 06:11:50|23451.91|23331.91|23449.77|23329.77|23451.91|23331.91|23449.77|23329.77|10
1630908720000|2021-09-06 06:12:00|23448.88|23328.88|23448.48|23328.48|23448.97|23328.97|23448.27|23328.27|10
1630908730000|2021-09-06 06:12:10|23447.73|23327.73|23446.32|23326.32|23448.26|23328.26|23446.32|23326.32|9
1630908740000|2021-09-06 06:12:20|23445.99|23325.99|23440.54|23320.54|23445.99|23325.99|23440.54|23320.54|10
1630908750000|2021-09-06 06:12:30|23440.24|23320.24|23437.65|23317.65|23440.31|23320.31|23437.65|23317.65|9
1630908760000|2021-09-06 06:12:40|23437.79|23317.79|23436.09|23316.09|23438.91|23318.91|23435.14|23315.14|10
1630908770000|2021-09-06 06:12:50|23437.18|23317.18|23440.42|23320.42|23440.42|23320.42|23437.18|23317.18|10
1630908780000|2021-09-06 06:13:00|23439.99|23319.99|23440.48|23320.48|23441.75|23321.75|23439.99|23319.99|10
1630908790000|2021-09-06 06:13:10|23440.4|23320.4|23440.9|23320.9|23441.05|23321.05|23440.36|23320.36|10
1630908800000|2021-09-06 06:13:20|23440.84|23320.84|23443.44|23323.44|23443.44|23323.44|23440.84|23320.84|10
1630908810000|2021-09-06 06:13:30|23443.24|23323.24|23445.44|23325.44|23445.44|23325.44|23443.24|23323.24|10
1630908820000|2021-09-06 06:13:40|23446.36|23326.36|23447.67|23327.67|23448.01|23328.01|23445.72|23325.72|10
1630908830000|2021-09-06 06:13:50|23447.98|23327.98|23448.59|23328.59|23448.79|23328.79|23447.76|23327.76|10
1630908840000|2021-09-06 06:14:00|23449.02|23329.02|23450.71|23330.71|23450.71|23330.71|23449.02|23329.02|10
1630908850000|2021-09-06 06:14:10|23450.86|23330.86|23453.04|23333.04|23453.04|23333.04|23450.86|23330.86|10
1630908860000|2021-09-06 06:14:20|23453.4|23333.4|23455.19|23335.19|23455.19|23335.19|23453.4|23333.4|10
1630908870000|2021-09-06 06:14:30|23455.37|23335.37|23457.96|23337.96|23457.96|23337.96|23455.37|23335.37|10
1630908880000|2021-09-06 06:14:40|23457.87|23337.87|23460.33|23340.33|23460.33|23340.33|23457.87|23337.87|10
1630908890000|2021-09-06 06:14:50|23460.38|23340.38|23458.02|23338.02|23460.38|23340.38|23458.02|23338.02|9
1630908900000|2021-09-06 06:15:00|23457.44|23337.44|23457.35|23337.35|23457.47|23337.47|23456.7|23336.7|10
1630908910000|2021-09-06 06:15:10|23456.99|23336.99|23456.7|23336.7|23456.99|23336.99|23456.31|23336.31|10
1630908920000|2021-09-06 06:15:20|23456.75|23336.75|23455.52|23335.52|23457.18|23337.18|23455.3|23335.3|10
1630908930000|2021-09-06 06:15:30|23455.57|23335.57|23457.07|23337.07|23457.07|23337.07|23454.86|23334.86|9
1630908940000|2021-09-06 06:15:40|23455.67|23335.67|23456.58|23336.58|23456.65|23336.65|23455.62|23335.62|10
1630908950000|2021-09-06 06:15:50|23456.4|23336.4|23458.97|23338.97|23458.97|23338.97|23456.17|23336.17|10
1630908960000|2021-09-06 06:16:00|23459.53|23339.53|23461.32|23341.32|23461.45|23341.45|23459.08|23339.08|10
1630908970000|2021-09-06 06:16:10|23461.6|23341.6|23461.17|23341.17|23461.6|23341.6|23461.04|23341.04|9
1630908980000|2021-09-06 06:16:20|23461.65|23341.65|23463.75|23343.75|23463.75|23343.75|23461.65|23341.65|10
1630908990000|2021-09-06 06:16:30|23463.97|23343.97|23464.27|23344.27|23464.81|23344.81|23463.97|23343.97|9
1630909000000|2021-09-06 06:16:40|23464.09|23344.09|23470.31|23350.31|23470.31|23350.31|23464.09|23344.09|10
1630909010000|2021-09-06 06:16:50|23470.47|23350.47|23470.3|23350.3|23471.52|23351.52|23470.09|23350.09|10
1630909020000|2021-09-06 06:17:00|23470.66|23350.66|23471.29|23351.29|23471.29|23351.29|23470.46|23350.46|10
1630909030000|2021-09-06 06:17:10|23470.74|23350.74|23477.07|23357.07|23477.07|23357.07|23470.74|23350.74|10
1630909040000|2021-09-06 06:17:20|23478|23358|23477.54|23357.54|23478.68|23358.68|23477.54|23357.54|10
1630909050000|2021-09-06 06:17:30|23477.89|23357.89|23478.9|23358.9|23478.94|23358.94|23477.83|23357.83|10
1630909060000|2021-09-06 06:17:40|23478.53|23358.53|23477.08|23357.08|23478.77|23358.77|23476.95|23356.95|10
1630909070000|2021-09-06 06:17:50|23476.89|23356.89|23477.32|23357.32|23477.88|23357.88|23476.89|23356.89|10
1630909080000|2021-09-06 06:18:00|23477.44|23357.44|23478.73|23358.73|23478.99|23358.99|23476.71|23356.71|9
1630909090000|2021-09-06 06:18:10|23477.99|23357.99|23475.91|23355.91|23478.93|23358.93|23475.91|23355.91|10
1630909100000|2021-09-06 06:18:20|23476.04|23356.04|23477.22|23357.22|23477.32|23357.32|23475.63|23355.63|10
1630909110000|2021-09-06 06:18:30|23477.39|23357.39|23480.25|23360.25|23480.25|23360.25|23477.39|23357.39|10
1630909120000|2021-09-06 06:18:40|23480.41|23360.41|23483.02|23363.02|23483.45|23363.45|23480.41|23360.41|10
1630909130000|2021-09-06 06:18:50|23481.74|23361.74|23485.64|23365.64|23485.77|23365.77|23481.74|23361.74|10
1630909140000|2021-09-06 06:19:00|23486.11|23366.11|23487.98|23367.98|23487.98|23367.98|23486.11|23366.11|9
1630909150000|2021-09-06 06:19:10|23488.17|23368.17|23490.59|23370.59|23490.66|23370.66|23488.17|23368.17|10
1630909160000|2021-09-06 06:19:20|23490.4|23370.4|23490.6|23370.6|23491.3|23371.3|23490.4|23370.4|10
1630909170000|2021-09-06 06:19:30|23490.99|23370.99|23493.79|23373.79|23494.24|23374.24|23490.99|23370.99|9
1630909180000|2021-09-06 06:19:40|23493.75|23373.75|23492.95|23372.95|23494.24|23374.24|23492.8|23372.8|10
1630909190000|2021-09-06 06:19:50|23492.96|23372.96|23492.61|23372.61|23492.96|23372.96|23492.17|23372.17|8
1630909200000|2021-09-06 06:20:00|23492.29|23372.29|23489.8|23369.8|23492.3|23372.3|23489.8|23369.8|9
1630909210000|2021-09-06 06:20:10|23489.91|23369.91|23489.47|23369.47|23489.91|23369.91|23488.53|23368.53|10
1630909220000|2021-09-06 06:20:20|23489.36|23369.36|23488.78|23368.78|23489.36|23369.36|23488.16|23368.16|9
1630909230000|2021-09-06 06:20:30|23487.33|23367.33|23489.53|23369.53|23489.53|23369.53|23487.06|23367.06|10
1630909240000|2021-09-06 06:20:40|23490.4|23370.4|23490.04|23370.04|23490.93|23370.93|23489.85|23369.85|10
1630909250000|2021-09-06 06:20:50|23490.25|23370.25|23489.76|23369.76|23490.78|23370.78|23489.76|23369.76|9
1630909260000|2021-09-06 06:21:00|23489.44|23369.44|23483.29|23363.29|23489.88|23369.88|23483.21|23363.21|10
1630909270000|2021-09-06 06:21:10|23483.64|23363.64|23479.98|23359.98|23484.06|23364.06|23479.98|23359.98|10
1630909280000|2021-09-06 06:21:20|23480.56|23360.56|23478.38|23358.38|23480.56|23360.56|23478.06|23358.06|10
1630909290000|2021-09-06 06:21:30|23479.43|23359.43|23481.87|23361.87|23482.11|23362.11|23479.42|23359.42|10
1630909300000|2021-09-06 06:21:40|23482.09|23362.09|23484.05|23364.05|23484.05|23364.05|23481.51|23361.51|10
1630909310000|2021-09-06 06:21:50|23483.14|23363.14|23485.19|23365.19|23485.48|23365.48|23482.38|23362.38|10
1630909320000|2021-09-06 06:22:00|23485.02|23365.02|23487.4|23367.4|23487.4|23367.4|23484.7|23364.7|10
1630909330000|2021-09-06 06:22:10|23489.08|23369.08|23490.22|23370.22|23490.22|23370.22|23488.44|23368.44|10
1630909340000|2021-09-06 06:22:20|23491.32|23371.32|23495.64|23375.64|23495.64|23375.64|23491.31|23371.31|10
1630909350000|2021-09-06 06:22:30|23495.39|23375.39|23498.82|23378.82|23498.82|23378.82|23495.15|23375.15|10
1630909360000|2021-09-06 06:22:40|23499.92|23379.92|23499.78|23379.78|23500.62|23380.62|23499.78|23379.78|10
1630909370000|2021-09-06 06:22:50|23499.41|23379.41|23503.22|23383.22|23503.5|23383.5|23499.41|23379.41|10
1630909380000|2021-09-06 06:23:00|23503.01|23383.01|23503.14|23383.14|23503.19|23383.19|23502.72|23382.72|10
1630909390000|2021-09-06 06:23:10|23503.18|23383.18|23500.38|23380.38|23503.18|23383.18|23500.03|23380.03|10
1630909400000|2021-09-06 06:23:20|23500.79|23380.79|23499.62|23379.62|23500.79|23380.79|23499.62|23379.62|8
1630909410000|2021-09-06 06:23:30|23500.09|23380.09|23500.01|23380.01|23501.75|23381.75|23499.22|23379.22|10
1630909420000|2021-09-06 06:23:40|23499.7|23379.7|23498.27|23378.27|23499.7|23379.7|23497.97|23377.97|10
1630909430000|2021-09-06 06:23:50|23498.18|23378.18|23499.25|23379.25|23499.25|23379.25|23497.79|23377.79|10
1630909440000|2021-09-06 06:24:00|23498.01|23378.01|23500.23|23380.23|23500.23|23380.23|23498.01|23378.01|10
1630909450000|2021-09-06 06:24:10|23500.8|23380.8|23500.31|23380.31|23501.81|23381.81|23500.31|23380.31|10
1630909460000|2021-09-06 06:24:20|23500.18|23380.18|23501.26|23381.26|23502.03|23382.03|23500.18|23380.18|10
1630909470000|2021-09-06 06:24:30|23501.39|23381.39|23499.93|23379.93|23501.39|23381.39|23499.93|23379.93|9
1630909480000|2021-09-06 06:24:40|23499.61|23379.61|23499.55|23379.55|23499.74|23379.74|23498.88|23378.88|10
1630909490000|2021-09-06 06:24:50|23499.61|23379.61|23498.48|23378.48|23500.29|23380.29|23498.29|23378.29|9
1630909500000|2021-09-06 06:25:00|23498.88|23378.88|23495.33|23375.33|23499.02|23379.02|23495.33|23375.33|10
1630909510000|2021-09-06 06:25:10|23494.77|23374.77|23494.94|23374.94|23497.12|23377.12|23494.77|23374.77|10
1630909520000|2021-09-06 06:25:20|23494.62|23374.62|23495.62|23375.62|23495.62|23375.62|23493.9|23373.9|10
1630909530000|2021-09-06 06:25:30|23495.93|23375.93|23494.83|23374.83|23496.99|23376.99|23494.69|23374.69|10
1630909540000|2021-09-06 06:25:40|23495.31|23375.31|23494.44|23374.44|23495.31|23375.31|23493.63|23373.63|10
1630909550000|2021-09-06 06:25:50|23495.05|23375.05|23494.5|23374.5|23495.05|23375.05|23494.4|23374.4|9
1630909560000|2021-09-06 06:26:00|23495.69|23375.69|23495.44|23375.44|23495.69|23375.69|23495.02|23375.02|10
1630909570000|2021-09-06 06:26:10|23495.06|23375.06|23498.9|23378.9|23498.9|23378.9|23495.06|23375.06|9
1630909580000|2021-09-06 06:26:20|23500|23380|23501.34|23381.34|23501.42|23381.42|23499.63|23379.63|10
1630909590000|2021-09-06 06:26:30|23501.5|23381.5|23498.44|23378.44|23501.57|23381.57|23498.44|23378.44|9
1630909600000|2021-09-06 06:26:40|23497.89|23377.89|23498.02|23378.02|23498.44|23378.44|23497.79|23377.79|10
1630909610000|2021-09-06 06:26:50|23498.07|23378.07|23497.22|23377.22|23498.07|23378.07|23497.05|23377.05|8
1630909620000|2021-09-06 06:27:00|23497.42|23377.42|23498.36|23378.36|23498.46|23378.46|23496.53|23376.53|10
1630909630000|2021-09-06 06:27:10|23498.85|23378.85|23502.38|23382.38|23502.83|23382.83|23498.85|23378.85|10
1630909640000|2021-09-06 06:27:20|23502.42|23382.42|23502.89|23382.89|23502.97|23382.97|23501.57|23381.57|10
1630909650000|2021-09-06 06:27:30|23502.8|23382.8|23503.6|23383.6|23504.23|23384.23|23502.8|23382.8|9
1630909660000|2021-09-06 06:27:40|23503.35|23383.35|23503.8|23383.8|23504.56|23384.56|23503.35|23383.35|9
1630909670000|2021-09-06 06:27:50|23505.24|23385.24|23502.59|23382.59|23505.48|23385.48|23502.59|23382.59|10
1630909680000|2021-09-06 06:28:00|23502.62|23382.62|23503.13|23383.13|23503.52|23383.52|23502.62|23382.62|9
1630909690000|2021-09-06 06:28:10|23503.03|23383.03|23503.7|23383.7|23504.58|23384.58|23503.03|23383.03|10
1630909700000|2021-09-06 06:28:20|23503.14|23383.14|23503.05|23383.05|23503.75|23383.75|23502.94|23382.94|10
1630909710000|2021-09-06 06:28:30|23503.42|23383.42|23501.55|23381.55|23503.86|23383.86|23501.55|23381.55|10
1630909720000|2021-09-06 06:28:40|23501.28|23381.28|23501.66|23381.66|23501.66|23381.66|23499.69|23379.69|10
1630909730000|2021-09-06 06:28:50|23501.72|23381.72|23503.38|23383.38|23503.38|23383.38|23500.73|23380.73|10
1630909740000|2021-09-06 06:29:00|23503.66|23383.66|23506.8|23386.8|23506.8|23386.8|23503.66|23383.66|10
1630909750000|2021-09-06 06:29:10|23506.75|23386.75|23507.52|23387.52|23508.23|23388.23|23506.75|23386.75|10
1630909760000|2021-09-06 06:29:20|23508.34|23388.34|23508.46|23388.46|23508.56|23388.56|23507.06|23387.06|10
1630909770000|2021-09-06 06:29:30|23508.03|23388.03|23508.95|23388.95|23508.95|23388.95|23506.67|23386.67|10
1630909780000|2021-09-06 06:29:40|23509.14|23389.14|23508.97|23388.97|23509.85|23389.85|23508.93|23388.93|10
1630909790000|2021-09-06 06:29:50|23509.25|23389.25|23509.24|23389.24|23509.43|23389.43|23509.09|23389.09|10
1630909800000|2021-09-06 06:30:00|23510.13|23390.13|23507.23|23387.23|23510.13|23390.13|23506.95|23386.95|10
1630909810000|2021-09-06 06:30:10|23506.97|23386.97|23507.42|23387.42|23507.42|23387.42|23506.72|23386.72|10
1630909820000|2021-09-06 06:30:20|23507.4|23387.4|23510.29|23390.29|23510.42|23390.42|23507.4|23387.4|9
1630909830000|2021-09-06 06:30:30|23510.18|23390.18|23509.68|23389.68|23510.18|23390.18|23509.38|23389.38|9
1630909840000|2021-09-06 06:30:40|23510.27|23390.27|23510.19|23390.19|23511.55|23391.55|23510.19|23390.19|10
1630909850000|2021-09-06 06:30:50|23510.38|23390.38|23512.01|23392.01|23512.14|23392.14|23510.38|23390.38|10
1630909860000|2021-09-06 06:31:00|23512.07|23392.07|23512.96|23392.96|23514.52|23394.52|23512.07|23392.07|9
1630909870000|2021-09-06 06:31:10|23512.94|23392.94|23510.04|23390.04|23513.05|23393.05|23510.04|23390.04|10
1630909880000|2021-09-06 06:31:20|23510.17|23390.17|23509.02|23389.02|23510.38|23390.38|23508.75|23388.75|9
1630909890000|2021-09-06 06:31:30|23507.84|23387.84|23508.38|23388.38|23510|23390|23507.53|23387.53|10
1630909900000|2021-09-06 06:31:40|23507.95|23387.95|23509.05|23389.05|23509.67|23389.67|23507.75|23387.75|9
1630909910000|2021-09-06 06:31:50|23509.14|23389.14|23507.04|23387.04|23509.14|23389.14|23507.04|23387.04|9
1630909920000|2021-09-06 06:32:00|23506.95|23386.95|23508.56|23388.56|23508.56|23388.56|23506.95|23386.95|10
1630909930000|2021-09-06 06:32:10|23508.91|23388.91|23508.44|23388.44|23509.25|23389.25|23508.44|23388.44|9
1630909940000|2021-09-06 06:32:20|23508.35|23388.35|23508.29|23388.29|23508.38|23388.38|23507.91|23387.91|10
1630909950000|2021-09-06 06:32:30|23508.26|23388.26|23508.8|23388.8|23508.8|23388.8|23507.7|23387.7|10
1630909960000|2021-09-06 06:32:40|23507.54|23387.54|23507.66|23387.66|23509.44|23389.44|23506.42|23386.42|10
1630909970000|2021-09-06 06:32:50|23507.96|23387.96|23510.72|23390.72|23511.15|23391.15|23507.96|23387.96|10
1630909980000|2021-09-06 06:33:00|23511.12|23391.12|23511.5|23391.5|23511.5|23391.5|23510.85|23390.85|10
1630909990000|2021-09-06 06:33:10|23511.52|23391.52|23512.38|23392.38|23512.38|23392.38|23510.98|23390.98|10
1630910000000|2021-09-06 06:33:20|23512.56|23392.56|23512.49|23392.49|23514.1|23394.1|23511.62|23391.62|10
1630910010000|2021-09-06 06:33:30|23512.6|23392.6|23514.86|23394.86|23514.97|23394.97|23512.47|23392.47|10
1630910020000|2021-09-06 06:33:40|23514.83|23394.83|23517|23397|23517|23397|23514.83|23394.83|10
1630910030000|2021-09-06 06:33:50|23517.31|23397.31|23518.2|23398.2|23518.2|23398.2|23517.31|23397.31|10
1630910040000|2021-09-06 06:34:00|23517.93|23397.93|23519.6|23399.6|23519.6|23399.6|23517.19|23397.19|10
1630910050000|2021-09-06 06:34:10|23519.88|23399.88|23520.55|23400.55|23520.98|23400.98|23519.88|23399.88|10
1630910060000|2021-09-06 06:34:20|23524.47|23404.47|23525.74|23405.74|23527.18|23407.18|23524.47|23404.47|10
1630910070000|2021-09-06 06:34:30|23526.31|23406.31|23527.31|23407.31|23527.42|23407.42|23526.31|23406.31|9
1630910080000|2021-09-06 06:34:40|23527.52|23407.52|23531.89|23411.89|23531.89|23411.89|23527.52|23407.52|10
1630910090000|2021-09-06 06:34:50|23531.79|23411.79|23533.54|23413.54|23534.4|23414.4|23531.79|23411.79|10
1630910100000|2021-09-06 06:35:00|23533.23|23413.23|23531.88|23411.88|23534.64|23414.64|23531.88|23411.88|10
1630910110000|2021-09-06 06:35:10|23532.01|23412.01|23532.25|23412.25|23533.44|23413.44|23532.01|23412.01|10
1630910120000|2021-09-06 06:35:20|23533.73|23413.73|23532.74|23412.74|23534.79|23414.79|23532.74|23412.74|10
1630910130000|2021-09-06 06:35:30|23532.52|23412.52|23533.36|23413.36|23533.36|23413.36|23531.46|23411.46|10
1630910140000|2021-09-06 06:35:40|23533.8|23413.8|23534.29|23414.29|23534.29|23414.29|23533.69|23413.69|10
1630910150000|2021-09-06 06:35:50|23534.83|23414.83|23534.43|23414.43|23534.83|23414.83|23533.17|23413.17|10
1630910160000|2021-09-06 06:36:00|23534.21|23414.21|23534.09|23414.09|23534.41|23414.41|23533.28|23413.28|10
1630910170000|2021-09-06 06:36:10|23534.11|23414.11|23532.69|23412.69|23534.11|23414.11|23532.22|23412.22|10
1630910180000|2021-09-06 06:36:20|23532.12|23412.12|23530.93|23410.93|23532.12|23412.12|23529.44|23409.44|10
1630910190000|2021-09-06 06:36:30|23531.05|23411.05|23529|23409|23531.35|23411.35|23528.88|23408.88|9
1630910200000|2021-09-06 06:36:40|23528.82|23408.82|23528.33|23408.33|23528.82|23408.82|23528.22|23408.22|10
1630910210000|2021-09-06 06:36:50|23528.77|23408.77|23529.54|23409.54|23529.54|23409.54|23528.77|23408.77|9
1630910220000|2021-09-06 06:37:00|23529.38|23409.38|23528.61|23408.61|23529.54|23409.54|23528.59|23408.59|9
1630910230000|2021-09-06 06:37:10|23528.5|23408.5|23529.31|23409.31|23529.56|23409.56|23528.5|23408.5|10
1630910240000|2021-09-06 06:37:20|23529.41|23409.41|23530.54|23410.54|23530.54|23410.54|23528.81|23408.81|10
1630910250000|2021-09-06 06:37:30|23530.39|23410.39|23530.59|23410.59|23531.47|23411.47|23530.16|23410.16|9
1630910260000|2021-09-06 06:37:40|23530.79|23410.79|23530.89|23410.89|23531.11|23411.11|23530.79|23410.79|10
1630910270000|2021-09-06 06:37:50|23530.93|23410.93|23533.11|23413.11|23533.58|23413.58|23530.93|23410.93|9
1630910280000|2021-09-06 06:38:00|23533.24|23413.24|23533.15|23413.15|23533.41|23413.41|23532.85|23412.85|10
1630910290000|2021-09-06 06:38:10|23532.79|23412.79|23531.7|23411.7|23532.79|23412.79|23530.3|23410.3|10
1630910300000|2021-09-06 06:38:20|23531.59|23411.59|23533.91|23413.91|23533.91|23413.91|23531.49|23411.49|10
1630910310000|2021-09-06 06:38:30|23534.71|23414.71|23534.81|23414.81|23536.73|23416.73|23534.71|23414.71|10
1630910320000|2021-09-06 06:38:40|23534.8|23414.8|23534.36|23414.36|23535.18|23415.18|23534.19|23414.19|10
1630910330000|2021-09-06 06:38:50|23534.3|23414.3|23535.29|23415.29|23536.89|23416.89|23534.24|23414.24|10
1630910340000|2021-09-06 06:39:00|23535.37|23415.37|23537.82|23417.82|23537.96|23417.96|23535.09|23415.09|9
1630910350000|2021-09-06 06:39:10|23537.93|23417.93|23537.67|23417.67|23538.43|23418.43|23537.49|23417.49|10
1630910360000|2021-09-06 06:39:20|23538.27|23418.27|23538.73|23418.73|23539.84|23419.84|23538.21|23418.21|10
1630910370000|2021-09-06 06:39:30|23538.83|23418.83|23539.55|23419.55|23539.74|23419.74|23538.67|23418.67|10
1630910380000|2021-09-06 06:39:40|23538.42|23418.42|23537.28|23417.28|23538.42|23418.42|23536.68|23416.68|9
1630910390000|2021-09-06 06:39:50|23536.86|23416.86|23537.19|23417.19|23538.75|23418.75|23536.84|23416.84|10
1630910400000|2021-09-06 06:40:00|23536.73|23416.73|23537.04|23417.04|23538.77|23418.77|23536.69|23416.69|10
1630910410000|2021-09-06 06:40:10|23536.75|23416.75|23535.23|23415.23|23536.75|23416.75|23534.96|23414.96|10
1630910420000|2021-09-06 06:40:20|23535.08|23415.08|23538.19|23418.19|23538.19|23418.19|23535.01|23415.01|10
1630910430000|2021-09-06 06:40:30|23538.32|23418.32|23537.34|23417.34|23538.32|23418.32|23536.95|23416.95|9
1630910440000|2021-09-06 06:40:40|23537.64|23417.64|23542.3|23422.3|23543.48|23423.48|23537.27|23417.27|10
1630910450000|2021-09-06 06:40:50|23542.41|23422.41|23545.04|23425.04|23545.05|23425.05|23542.41|23422.41|10
1630910460000|2021-09-06 06:41:00|23545.24|23425.24|23547.94|23427.94|23547.94|23427.94|23545.15|23425.15|10
1630910470000|2021-09-06 06:41:10|23548.64|23428.64|23548.57|23428.57|23549.14|23429.14|23548.06|23428.06|10
1630910480000|2021-09-06 06:41:20|23548.56|23428.56|23548.74|23428.74|23549.49|23429.49|23547.75|23427.75|10
1630910490000|2021-09-06 06:41:30|23548.81|23428.81|23548.99|23428.99|23549.11|23429.11|23548.53|23428.53|9
1630910500000|2021-09-06 06:41:40|23549.08|23429.08|23549.22|23429.22|23550.06|23430.06|23549.08|23429.08|10
1630910510000|2021-09-06 06:41:50|23548.14|23428.14|23552.96|23432.96|23552.96|23432.96|23548.14|23428.14|9
1630910520000|2021-09-06 06:42:00|23553.11|23433.11|23555.54|23435.54|23555.54|23435.54|23553.11|23433.11|10
1630910530000|2021-09-06 06:42:10|23557.87|23437.87|23559.26|23439.26|23560.18|23440.18|23557.87|23437.87|10
1630910540000|2021-09-06 06:42:20|23559.49|23439.49|23559.29|23439.29|23560.14|23440.14|23558.09|23438.09|10
1630910550000|2021-09-06 06:42:30|23559.47|23439.47|23562.9|23442.9|23562.9|23442.9|23559.47|23439.47|9
1630910560000|2021-09-06 06:42:40|23562.95|23442.95|23563.13|23443.13|23563.28|23443.28|23562.12|23442.12|10
1630910570000|2021-09-06 06:42:50|23563.05|23443.05|23569.01|23449.01|23569.01|23449.01|23562.7|23442.7|10
1630910580000|2021-09-06 06:43:00|23568.74|23448.74|23571.62|23451.62|23571.62|23451.62|23568.01|23448.01|10
1630910590000|2021-09-06 06:43:10|23571.79|23451.79|23571.37|23451.37|23572.18|23452.18|23570.14|23450.14|10
1630910600000|2021-09-06 06:43:20|23571.24|23451.24|23572.64|23452.64|23572.66|23452.66|23570.78|23450.78|10
1630910610000|2021-09-06 06:43:30|23572.87|23452.87|23574.55|23454.55|23574.55|23454.55|23572.57|23452.57|9
1630910620000|2021-09-06 06:43:40|23574.63|23454.63|23574.2|23454.2|23574.63|23454.63|23573.72|23453.72|10
1630910630000|2021-09-06 06:43:50|23574.13|23454.13|23573.05|23453.05|23574.13|23454.13|23573.05|23453.05|10
1630910640000|2021-09-06 06:44:00|23573.02|23453.02|23573.47|23453.47|23573.62|23453.62|23573.01|23453.01|8
1630910650000|2021-09-06 06:44:10|23573.72|23453.72|23572.99|23452.99|23573.72|23453.72|23572.34|23452.34|10
1630910660000|2021-09-06 06:44:20|23573.45|23453.45|23574.32|23454.32|23575.15|23455.15|23573.45|23453.45|10
1630910670000|2021-09-06 06:44:30|23574.25|23454.25|23575.35|23455.35|23575.63|23455.63|23574.23|23454.23|10
1630910680000|2021-09-06 06:44:40|23575.19|23455.19|23576.46|23456.46|23577.1|23457.1|23574.68|23454.68|10
1630910690000|2021-09-06 06:44:50|23576.71|23456.71|23574.3|23454.3|23576.71|23456.71|23574|23454|10
1630910700000|2021-09-06 06:45:00|23574.22|23454.22|23570.6|23450.6|23574.22|23454.22|23570.6|23450.6|10
1630910710000|2021-09-06 06:45:10|23570.16|23450.16|23563.89|23443.89|23570.16|23450.16|23563.89|23443.89|10
1630910720000|2021-09-06 06:45:20|23563.6|23443.6|23565.88|23445.88|23565.88|23445.88|23563.1|23443.1|10
1630910730000|2021-09-06 06:45:30|23566.45|23446.45|23566.66|23446.66|23566.66|23446.66|23566.06|23446.06|9
1630910740000|2021-09-06 06:45:40|23566.91|23446.91|23569.69|23449.69|23570.37|23450.37|23566.91|23446.91|10
1630910750000|2021-09-06 06:45:50|23568.83|23448.83|23570.23|23450.23|23570.44|23450.44|23568.83|23448.83|10
1630910760000|2021-09-06 06:46:00|23569.99|23449.99|23569.73|23449.73|23571.54|23451.54|23569.73|23449.73|10
1630910770000|2021-09-06 06:46:10|23569.43|23449.43|23570.57|23450.57|23570.57|23450.57|23568.65|23448.65|8
1630910780000|2021-09-06 06:46:20|23570.79|23450.79|23568.91|23448.91|23570.96|23450.96|23568.81|23448.81|10
1630910790000|2021-09-06 06:46:30|23568.66|23448.66|23566.33|23446.33|23568.66|23448.66|23565.99|23445.99|10
1630910800000|2021-09-06 06:46:40|23566.16|23446.16|23565.46|23445.46|23566.16|23446.16|23563.83|23443.83|10
1630910810000|2021-09-06 06:46:50|23565.49|23445.49|23565.39|23445.39|23565.49|23445.49|23564.88|23444.88|10
1630910820000|2021-09-06 06:47:00|23565.41|23445.41|23563.17|23443.17|23565.41|23445.41|23562.6|23442.6|9
1630910830000|2021-09-06 06:47:10|23563.3|23443.3|23566.86|23446.86|23566.86|23446.86|23563.3|23443.3|10
1630910840000|2021-09-06 06:47:20|23566.64|23446.64|23565.37|23445.37|23567.13|23447.13|23565.37|23445.37|10
1630910850000|2021-09-06 06:47:30|23565.26|23445.26|23567.33|23447.33|23567.4|23447.4|23564.99|23444.99|9
1630910860000|2021-09-06 06:47:40|23567.05|23447.05|23565.77|23445.77|23567.24|23447.24|23565.77|23445.77|10
1630910870000|2021-09-06 06:47:50|23564.52|23444.52|23565.24|23445.24|23565.54|23445.54|23564.52|23444.52|9
1630910880000|2021-09-06 06:48:00|23564.26|23444.26|23563.83|23443.83|23564.26|23444.26|23563.34|23443.34|9
1630910890000|2021-09-06 06:48:10|23563.97|23443.97|23564.96|23444.96|23565.21|23445.21|23563.59|23443.59|9
1630910900000|2021-09-06 06:48:20|23565.12|23445.12|23563.86|23443.86|23565.12|23445.12|23563.86|23443.86|9
1630910910000|2021-09-06 06:48:30|23563.66|23443.66|23563.72|23443.72|23564.81|23444.81|23562.14|23442.14|10
1630910920000|2021-09-06 06:48:40|23563.58|23443.58|23558.08|23438.08|23563.58|23443.58|23558.08|23438.08|10
1630910930000|2021-09-06 06:48:50|23557.06|23437.06|23557.11|23437.11|23558.25|23438.25|23557.03|23437.03|10
1630910940000|2021-09-06 06:49:00|23557.06|23437.06|23555.04|23435.04|23557.35|23437.35|23555.04|23435.04|9
1630910950000|2021-09-06 06:49:10|23554.57|23434.57|23556.26|23436.26|23556.35|23436.35|23554.57|23434.57|9
1630910960000|2021-09-06 06:49:20|23556.12|23436.12|23553.84|23433.84|23556.12|23436.12|23553.84|23433.84|10
1630910970000|2021-09-06 06:49:30|23553.91|23433.91|23555.22|23435.22|23555.5|23435.5|23553.91|23433.91|10
1630910980000|2021-09-06 06:49:40|23555.17|23435.17|23551.01|23431.01|23555.42|23435.42|23551.01|23431.01|10
1630910990000|2021-09-06 06:49:50|23550.22|23430.22|23549.62|23429.62|23550.56|23430.56|23548.9|23428.9|9
1630911000000|2021-09-06 06:50:00|23550.08|23430.08|23552.53|23432.53|23552.53|23432.53|23550.08|23430.08|10
1630911010000|2021-09-06 06:50:10|23552.4|23432.4|23552.64|23432.64|23553.16|23433.16|23551.93|23431.93|10
1630911020000|2021-09-06 06:50:20|23552.42|23432.42|23550.94|23430.94|23552.42|23432.42|23550.94|23430.94|10
1630911030000|2021-09-06 06:50:30|23551.09|23431.09|23552.67|23432.67|23553.01|23433.01|23551.09|23431.09|10
1630911040000|2021-09-06 06:50:40|23552.55|23432.55|23552.84|23432.84|23552.89|23432.89|23552.47|23432.47|9
1630911050000|2021-09-06 06:50:50|23552.57|23432.57|23550.52|23430.52|23552.57|23432.57|23550.14|23430.14|10
1630911060000|2021-09-06 06:51:00|23550.34|23430.34|23550.89|23430.89|23551.5|23431.5|23550.33|23430.33|10
1630911070000|2021-09-06 06:51:10|23550.77|23430.77|23550.99|23430.99|23551.34|23431.34|23550.77|23430.77|9
1630911080000|2021-09-06 06:51:20|23550.65|23430.65|23549.26|23429.26|23550.74|23430.74|23549.26|23429.26|10
1630911090000|2021-09-06 06:51:30|23549.49|23429.49|23545.78|23425.78|23549.49|23429.49|23545.78|23425.78|9
1630911100000|2021-09-06 06:51:40|23545.55|23425.55|23544.72|23424.72|23546.24|23426.24|23544.71|23424.71|10
1630911110000|2021-09-06 06:51:50|23544.69|23424.69|23541.94|23421.94|23544.69|23424.69|23541.94|23421.94|9
1630911120000|2021-09-06 06:52:00|23541.96|23421.96|23540.48|23420.48|23541.96|23421.96|23539.58|23419.58|10
1630911130000|2021-09-06 06:52:10|23540.41|23420.41|23537.3|23417.3|23540.48|23420.48|23537.3|23417.3|10
1630911140000|2021-09-06 06:52:20|23537.24|23417.24|23535.18|23415.18|23537.24|23417.24|23534.38|23414.38|10
1630911150000|2021-09-06 06:52:30|23534.96|23414.96|23535.1|23415.1|23535.1|23415.1|23534.02|23414.02|10
1630911160000|2021-09-06 06:52:40|23534.75|23414.75|23536.94|23416.94|23536.94|23416.94|23534.75|23414.75|10
1630911170000|2021-09-06 06:52:50|23536.86|23416.86|23535.95|23415.95|23537.46|23417.46|23535.95|23415.95|10
1630911180000|2021-09-06 06:53:00|23535.65|23415.65|23534.61|23414.61|23535.76|23415.76|23534.38|23414.38|10
1630911190000|2021-09-06 06:53:10|23534.88|23414.88|23537.83|23417.83|23537.83|23417.83|23534.01|23414.01|10
1630911200000|2021-09-06 06:53:20|23538.12|23418.12|23540.6|23420.6|23540.73|23420.73|23538.12|23418.12|10
1630911210000|2021-09-06 06:53:30|23540.99|23420.99|23543.74|23423.74|23544.37|23424.37|23539.91|23419.91|9
1630911220000|2021-09-06 06:53:40|23544.02|23424.02|23546.27|23426.27|23546.27|23426.27|23544.02|23424.02|10
1630911230000|2021-09-06 06:53:50|23547.63|23427.63|23548.61|23428.61|23548.92|23428.92|23547.63|23427.63|10
1630911240000|2021-09-06 06:54:00|23548.57|23428.57|23550.83|23430.83|23550.83|23430.83|23548.57|23428.57|10
1630911250000|2021-09-06 06:54:10|23551.68|23431.68|23553.6|23433.6|23553.73|23433.73|23551.64|23431.64|9
1630911260000|2021-09-06 06:54:20|23553.93|23433.93|23553.73|23433.73|23554.21|23434.21|23553.25|23433.25|10
1630911270000|2021-09-06 06:54:30|23554.26|23434.26|23552.88|23432.88|23554.26|23434.26|23552.21|23432.21|10
1630911280000|2021-09-06 06:54:40|23552.78|23432.78|23549.87|23429.87|23552.78|23432.78|23549.87|23429.87|10
1630911290000|2021-09-06 06:54:50|23549.5|23429.5|23548.08|23428.08|23549.63|23429.63|23548.08|23428.08|10
1630911300000|2021-09-06 06:55:00|23547.97|23427.97|23546.76|23426.76|23547.97|23427.97|23545.7|23425.7|9
1630911310000|2021-09-06 06:55:10|23546.32|23426.32|23541.24|23421.24|23546.58|23426.58|23541.24|23421.24|10
1630911320000|2021-09-06 06:55:20|23540.35|23420.35|23536.1|23416.1|23540.42|23420.42|23535.72|23415.72|10
1630911330000|2021-09-06 06:55:30|23535.3|23415.3|23536.45|23416.45|23536.75|23416.75|23535.3|23415.3|10
1630911340000|2021-09-06 06:55:40|23537.01|23417.01|23536.63|23416.63|23537.01|23417.01|23535.67|23415.67|10
1630911350000|2021-09-06 06:55:50|23536.62|23416.62|23538.85|23418.85|23538.93|23418.93|23536.62|23416.62|10
1630911360000|2021-09-06 06:56:00|23538.73|23418.73|23538.71|23418.71|23539.25|23419.25|23538.18|23418.18|9
1630911370000|2021-09-06 06:56:10|23539.13|23419.13|23535.65|23415.65|23539.16|23419.16|23535.57|23415.57|10
1630911380000|2021-09-06 06:56:20|23535.49|23415.49|23535.18|23415.18|23536.89|23416.89|23534.28|23414.28|10
1630911390000|2021-09-06 06:56:30|23534.98|23414.98|23536.13|23416.13|23537.3|23417.3|23534.71|23414.71|10
1630911400000|2021-09-06 06:56:40|23536.28|23416.28|23538.73|23418.73|23538.79|23418.79|23536.28|23416.28|9
1630911410000|2021-09-06 06:56:50|23538.52|23418.52|23538.07|23418.07|23538.98|23418.98|23538.07|23418.07|10
1630911420000|2021-09-06 06:57:00|23537.22|23417.22|23533.96|23413.96|23537.22|23417.22|23533.96|23413.96|10
1630911430000|2021-09-06 06:57:10|23533.6|23413.6|23529.04|23409.04|23533.69|23413.69|23529.04|23409.04|10
1630911440000|2021-09-06 06:57:20|23529.22|23409.22|23529.57|23409.57|23530.13|23410.13|23528.53|23408.53|9
1630911450000|2021-09-06 06:57:30|23529.49|23409.49|23528.21|23408.21|23529.49|23409.49|23528.09|23408.09|9
1630911460000|2021-09-06 06:57:40|23528.15|23408.15|23526.54|23406.54|23528.15|23408.15|23526.54|23406.54|10
1630911470000|2021-09-06 06:57:50|23526.39|23406.39|23530.67|23410.67|23530.73|23410.73|23526.39|23406.39|10
1630911480000|2021-09-06 06:58:00|23531.46|23411.46|23531.19|23411.19|23532.55|23412.55|23530.76|23410.76|10
1630911490000|2021-09-06 06:58:10|23531.1|23411.1|23534.21|23414.21|23534.21|23414.21|23530.75|23410.75|9
1630911500000|2021-09-06 06:58:20|23534.34|23414.34|23533.31|23413.31|23535.16|23415.16|23533.31|23413.31|10
1630911510000|2021-09-06 06:58:30|23533.42|23413.42|23532.2|23412.2|23533.9|23413.9|23532.2|23412.2|10
1630911520000|2021-09-06 06:58:40|23532.49|23412.49|23530.53|23410.53|23532.95|23412.95|23530.53|23410.53|10
1630911530000|2021-09-06 06:58:50|23530.47|23410.47|23530.34|23410.34|23530.68|23410.68|23530|23410|9
1630911540000|2021-09-06 06:59:00|23530.18|23410.18|23530.18|23410.18|23530.79|23410.79|23530.12|23410.12|9
1630911550000|2021-09-06 06:59:10|23529.92|23409.92|23529.7|23409.7|23529.92|23409.92|23529.29|23409.29|10
1630911560000|2021-09-06 06:59:20|23529.85|23409.85|23529.58|23409.58|23530.21|23410.21|23529.52|23409.52|9
1630911570000|2021-09-06 06:59:30|23530.1|23410.1|23530.56|23410.56|23531.04|23411.04|23529.57|23409.57|10
1630911580000|2021-09-06 06:59:40|23531.83|23411.83|23532.8|23412.8|23532.92|23412.92|23531.83|23411.83|10
1630911590000|2021-09-06 06:59:50|23532.9|23412.9|23531.82|23411.82|23532.94|23412.94|23531.41|23411.41|10
1630911600000|2021-09-06 07:00:00|23531.61|23411.61|23531.08|23411.08|23532.37|23412.37|23531.08|23411.08|10
1630911610000|2021-09-06 07:00:10|23530.32|23410.32|23531.61|23411.61|23532.14|23412.14|23530.32|23410.32|10
1630911620000|2021-09-06 07:00:20|23531.68|23411.68|23529.39|23409.39|23531.68|23411.68|23529.38|23409.38|10
1630911630000|2021-09-06 07:00:30|23529.29|23409.29|23531.17|23411.17|23531.17|23411.17|23528.44|23408.44|10
1630911640000|2021-09-06 07:00:40|23531.4|23411.4|23529.32|23409.32|23531.63|23411.63|23529.32|23409.32|10
1630911650000|2021-09-06 07:00:50|23529.25|23409.25|23528.72|23408.72|23529.47|23409.47|23528.72|23408.72|10
1630911660000|2021-09-06 07:01:00|23528.36|23408.36|23524.38|23404.38|23528.36|23408.36|23524.38|23404.38|10
1630911670000|2021-09-06 07:01:10|23524.33|23404.33|23523.01|23403.01|23524.38|23404.38|23523.01|23403.01|10
1630911680000|2021-09-06 07:01:20|23522.84|23402.84|23521.07|23401.07|23522.84|23402.84|23521.07|23401.07|9
1630911690000|2021-09-06 07:01:30|23520.86|23400.86|23520.1|23400.1|23520.86|23400.86|23519.34|23399.34|9
1630911700000|2021-09-06 07:01:40|23519.81|23399.81|23519.27|23399.27|23520.03|23400.03|23519.27|23399.27|9
1630911710000|2021-09-06 07:01:50|23518.75|23398.75|23523.01|23403.01|23523.01|23403.01|23518.75|23398.75|10
1630911720000|2021-09-06 07:02:00|23523.65|23403.65|23525.21|23405.21|23525.21|23405.21|23523.65|23403.65|10
1630911730000|2021-09-06 07:02:10|23525.17|23405.17|23525.45|23405.45|23525.51|23405.51|23524.89|23404.89|10
1630911740000|2021-09-06 07:02:20|23525.63|23405.63|23523.71|23403.71|23525.63|23405.63|23523.35|23403.35|10
1630911750000|2021-09-06 07:02:30|23525.35|23405.35|23526.42|23406.42|23526.92|23406.92|23525.35|23405.35|10
1630911760000|2021-09-06 07:02:40|23526.48|23406.48|23522.05|23402.05|23526.48|23406.48|23521.93|23401.93|10
1630911770000|2021-09-06 07:02:50|23521.87|23401.87|23518.1|23398.1|23521.92|23401.92|23518.1|23398.1|10
1630911780000|2021-09-06 07:03:00|23517.21|23397.21|23518.3|23398.3|23518.3|23398.3|23515.35|23395.35|10
1630911790000|2021-09-06 07:03:10|23518.29|23398.29|23519.81|23399.81|23519.81|23399.81|23515.41|23395.41|10
1630911800000|2021-09-06 07:03:20|23519.82|23399.82|23519.81|23399.81|23519.82|23399.82|23519.1|23399.1|10
1630911810000|2021-09-06 07:03:30|23519.71|23399.71|23520.82|23400.82|23520.82|23400.82|23519.71|23399.71|9
1630911820000|2021-09-06 07:03:40|23521.08|23401.08|23521.48|23401.48|23521.72|23401.72|23521.08|23401.08|9
1630911830000|2021-09-06 07:03:50|23521.51|23401.51|23523.04|23403.04|23523.22|23403.22|23521.32|23401.32|9
1630911840000|2021-09-06 07:04:00|23522.9|23402.9|23521.95|23401.95|23523.2|23403.2|23521.63|23401.63|8
1630911850000|2021-09-06 07:04:10|23523.33|23403.33|23523.24|23403.24|23523.44|23403.44|23522.78|23402.78|10
1630911860000|2021-09-06 07:04:20|23523.88|23403.88|23522.59|23402.59|23524.12|23404.12|23522.55|23402.55|6
1630912270000|2021-09-06 07:11:10|23507.72|23387.72|23507.68|23387.68|23507.75|23387.75|23507.27|23387.27|5
1630912280000|2021-09-06 07:11:20|23508.47|23388.47|23509.44|23389.44|23509.46|23389.46|23508.47|23388.47|10
1630912290000|2021-09-06 07:11:30|23510.89|23390.89|23512.17|23392.17|23512.48|23392.48|23510.89|23390.89|10
1630912300000|2021-09-06 07:11:40|23512.21|23392.21|23512.29|23392.29|23512.56|23392.56|23512.21|23392.21|9
1630912310000|2021-09-06 07:11:50|23512.8|23392.8|23515.16|23395.16|23515.16|23395.16|23511.47|23391.47|10
1630912320000|2021-09-06 07:12:00|23515.63|23395.63|23519.02|23399.02|23519.02|23399.02|23515.07|23395.07|10
1630912330000|2021-09-06 07:12:10|23518.54|23398.54|23518.56|23398.56|23518.75|23398.75|23517.56|23397.56|10
1630912340000|2021-09-06 07:12:20|23518.72|23398.72|23518.36|23398.36|23519.84|23399.84|23517.61|23397.61|10
1630912350000|2021-09-06 07:12:30|23518.59|23398.59|23520.21|23400.21|23520.93|23400.93|23518.59|23398.59|9
1630912360000|2021-09-06 07:12:40|23520.54|23400.54|23518.97|23398.97|23520.54|23400.54|23518.45|23398.45|10
1630912370000|2021-09-06 07:12:50|23520.26|23400.26|23524.12|23404.12|23524.3|23404.3|23520.26|23400.26|10
1630912380000|2021-09-06 07:13:00|23524.32|23404.32|23525.83|23405.83|23526.31|23406.31|23524.32|23404.32|10
1630912390000|2021-09-06 07:13:10|23526.06|23406.06|23524.81|23404.81|23526.21|23406.21|23524.81|23404.81|10
1630912400000|2021-09-06 07:13:20|23524.43|23404.43|23524.33|23404.33|23526|23406|23524.06|23404.06|8
1630912410000|2021-09-06 07:13:30|23524.43|23404.43|23525.09|23405.09|23525.09|23405.09|23524.3|23404.3|9
1630912420000|2021-09-06 07:13:40|23525.08|23405.08|23525.43|23405.43|23525.43|23405.43|23525|23405|8
1630912430000|2021-09-06 07:13:50|23525.28|23405.28|23527.9|23407.9|23527.9|23407.9|23525.28|23405.28|10
1630912440000|2021-09-06 07:14:00|23528.08|23408.08|23527.84|23407.84|23528.19|23408.19|23527.84|23407.84|9
1630912450000|2021-09-06 07:14:10|23527.93|23407.93|23529.16|23409.16|23529.19|23409.19|23527.93|23407.93|10
1630912460000|2021-09-06 07:14:20|23528.79|23408.79|23529.85|23409.85|23530.26|23410.26|23528.49|23408.49|10
1630912470000|2021-09-06 07:14:30|23530.26|23410.26|23530.9|23410.9|23530.9|23410.9|23530.16|23410.16|10
1630912480000|2021-09-06 07:14:40|23530.73|23410.73|23531.32|23411.32|23531.32|23411.32|23529.69|23409.69|10
1630912490000|2021-09-06 07:14:50|23531.23|23411.23|23531.49|23411.49|23531.82|23411.82|23530.96|23410.96|10
1630912500000|2021-09-06 07:15:00|23531.38|23411.38|23531.38|23411.38|23531.85|23411.85|23531.1|23411.1|10
1630912510000|2021-09-06 07:15:10|23531.35|23411.35|23534.43|23414.43|23534.43|23414.43|23531.35|23411.35|9
1630912520000|2021-09-06 07:15:20|23534.72|23414.72|23532.9|23412.9|23535.65|23415.65|23532.9|23412.9|9
1630912530000|2021-09-06 07:15:30|23532.18|23412.18|23531.99|23411.99|23533.17|23413.17|23530.65|23410.65|9
1630912540000|2021-09-06 07:15:40|23531.79|23411.79|23527.77|23407.77|23531.79|23411.79|23527.77|23407.77|10
1630912550000|2021-09-06 07:15:50|23527.8|23407.8|23526.7|23406.7|23527.8|23407.8|23526.7|23406.7|10
1630912560000|2021-09-06 07:16:00|23526.66|23406.66|23524.73|23404.73|23526.66|23406.66|23524.73|23404.73|10
1630912570000|2021-09-06 07:16:10|23524.26|23404.26|23520.35|23400.35|23524.26|23404.26|23520.35|23400.35|10
1630912580000|2021-09-06 07:16:20|23520.49|23400.49|23516.99|23396.99|23521.77|23401.77|23516.99|23396.99|10
1630912590000|2021-09-06 07:16:30|23516.44|23396.44|23514.01|23394.01|23516.57|23396.57|23514.01|23394.01|10
1630912600000|2021-09-06 07:16:40|23513.06|23393.06|23513.56|23393.56|23513.56|23393.56|23512.51|23392.51|10
1630912610000|2021-09-06 07:16:50|23513.43|23393.43|23512.85|23392.85|23513.74|23393.74|23512.85|23392.85|10
1630912620000|2021-09-06 07:17:00|23512.8|23392.8|23515.74|23395.74|23515.84|23395.84|23512.79|23392.79|10
1630912630000|2021-09-06 07:17:10|23515.94|23395.94|23515.18|23395.18|23516.1|23396.1|23515.16|23395.16|10
1630912640000|2021-09-06 07:17:20|23515.15|23395.15|23512.92|23392.92|23515.15|23395.15|23511.63|23391.63|10
1630912650000|2021-09-06 07:17:30|23512.6|23392.6|23509.05|23389.05|23512.92|23392.92|23509.05|23389.05|10
1630912660000|2021-09-06 07:17:40|23508.85|23388.85|23507.07|23387.07|23508.85|23388.85|23506.9|23386.9|10
1630912670000|2021-09-06 07:17:50|23506.78|23386.78|23507.79|23387.79|23507.9|23387.9|23506.13|23386.13|10
1630912680000|2021-09-06 07:18:00|23508|23388|23508.18|23388.18|23508.18|23388.18|23506.22|23386.22|10
1630912690000|2021-09-06 07:18:10|23508.03|23388.03|23508.67|23388.67|23508.74|23388.74|23506.99|23386.99|10
1630912700000|2021-09-06 07:18:20|23507.41|23387.41|23509.5|23389.5|23510.06|23390.06|23507.41|23387.41|10
1630912710000|2021-09-06 07:18:30|23509.77|23389.77|23512.43|23392.43|23512.43|23392.43|23509.77|23389.77|9
1630912720000|2021-09-06 07:18:40|23513.4|23393.4|23516.96|23396.96|23516.96|23396.96|23513.4|23393.4|10
1630912730000|2021-09-06 07:18:50|23517.17|23397.17|23519.73|23399.73|23519.73|23399.73|23517.09|23397.09|10
1630912740000|2021-09-06 07:19:00|23520.17|23400.17|23518.7|23398.7|23520.36|23400.36|23518.7|23398.7|10
1630912750000|2021-09-06 07:19:10|23518.15|23398.15|23519.46|23399.46|23519.46|23399.46|23518.04|23398.04|8
1630912760000|2021-09-06 07:19:20|23519.56|23399.56|23523.35|23403.35|23523.35|23403.35|23519.37|23399.37|10
1630912770000|2021-09-06 07:19:30|23523.71|23403.71|23525.28|23405.28|23525.28|23405.28|23522.78|23402.78|10
1630912780000|2021-09-06 07:19:40|23525.65|23405.65|23527.01|23407.01|23527.78|23407.78|23525.65|23405.65|10
1630912790000|2021-09-06 07:19:50|23527|23407|23526.02|23406.02|23527.53|23407.53|23526.02|23406.02|10
1630912800000|2021-09-06 07:20:00|23525.81|23405.81|23525.35|23405.35|23525.81|23405.81|23524.19|23404.19|9
1630912810000|2021-09-06 07:20:10|23524.78|23404.78|23523.21|23403.21|23524.92|23404.92|23523.21|23403.21|9
1630912820000|2021-09-06 07:20:20|23523.29|23403.29|23523.21|23403.21|23523.44|23403.44|23523.06|23403.06|10
1630912830000|2021-09-06 07:20:30|23526.16|23406.16|23527.51|23407.51|23528.52|23408.52|23526.16|23406.16|10
1630912840000|2021-09-06 07:20:40|23527.7|23407.7|23528.24|23408.24|23528.84|23408.84|23526.73|23406.73|10
1630912850000|2021-09-06 07:20:50|23528.25|23408.25|23529.35|23409.35|23529.35|23409.35|23527.91|23407.91|9
1630912860000|2021-09-06 07:21:00|23529.53|23409.53|23528.22|23408.22|23530.2|23410.2|23528.22|23408.22|9
1630912870000|2021-09-06 07:21:10|23527.55|23407.55|23528.32|23408.32|23528.32|23408.32|23525.83|23405.83|9
1630912880000|2021-09-06 07:21:20|23528.31|23408.31|23528.38|23408.38|23528.63|23408.63|23526.93|23406.93|8
1630912890000|2021-09-06 07:21:30|23529.56|23409.56|23529.65|23409.65|23529.65|23409.65|23528.23|23408.23|9
1630912900000|2021-09-06 07:21:40|23529.75|23409.75|23529.81|23409.81|23529.82|23409.82|23528.79|23408.79|9
1630912910000|2021-09-06 07:21:50|23529.69|23409.69|23529.58|23409.58|23529.9|23409.9|23529.26|23409.26|10
1630912920000|2021-09-06 07:22:00|23529.32|23409.32|23529.23|23409.23|23529.58|23409.58|23529.16|23409.16|10
1630912930000|2021-09-06 07:22:10|23529.58|23409.58|23530.38|23410.38|23530.38|23410.38|23529.25|23409.25|10
1630912940000|2021-09-06 07:22:20|23530.77|23410.77|23528.61|23408.61|23531.93|23411.93|23528.61|23408.61|10
1630912950000|2021-09-06 07:22:30|23528.06|23408.06|23529.32|23409.32|23529.32|23409.32|23527.4|23407.4|10
1630912960000|2021-09-06 07:22:40|23529.14|23409.14|23526.63|23406.63|23529.35|23409.35|23526.63|23406.63|10
1630912970000|2021-09-06 07:22:50|23526.16|23406.16|23526.27|23406.27|23526.56|23406.56|23524.91|23404.91|10
1630912980000|2021-09-06 07:23:00|23525.91|23405.91|23524.45|23404.45|23526.3|23406.3|23524.29|23404.29|10
1630912990000|2021-09-06 07:23:10|23524.44|23404.44|23522.57|23402.57|23524.44|23404.44|23522.57|23402.57|9
1630913000000|2021-09-06 07:23:20|23522.67|23402.67|23520.24|23400.24|23523.86|23403.86|23520.24|23400.24|10
1630913010000|2021-09-06 07:23:30|23520.02|23400.02|23518.11|23398.11|23520.31|23400.31|23518.11|23398.11|9
1630913020000|2021-09-06 07:23:40|23517.7|23397.7|23515.51|23395.51|23517.7|23397.7|23515.16|23395.16|10
1630913030000|2021-09-06 07:23:50|23515.39|23395.39|23514.67|23394.67|23515.81|23395.81|23514.67|23394.67|10
1630913040000|2021-09-06 07:24:00|23513.73|23393.73|23508.43|23388.43|23513.73|23393.73|23508.43|23388.43|10
1630913050000|2021-09-06 07:24:10|23508.5|23388.5|23510|23390|23510|23390|23508.5|23388.5|9
1630913060000|2021-09-06 07:24:20|23511.25|23391.25|23509.97|23389.97|23511.55|23391.55|23509.77|23389.77|10
1630913070000|2021-09-06 07:24:30|23509.81|23389.81|23511.08|23391.08|23511.08|23391.08|23509.71|23389.71|9
1630913080000|2021-09-06 07:24:40|23511.29|23391.29|23510.01|23390.01|23511.29|23391.29|23509.69|23389.69|8
1630913090000|2021-09-06 07:24:50|23511.5|23391.5|23512.67|23392.67|23512.89|23392.89|23511.19|23391.19|9
1630913100000|2021-09-06 07:25:00|23513.71|23393.71|23518.46|23398.46|23518.46|23398.46|23513.71|23393.71|10
1630913110000|2021-09-06 07:25:10|23519.2|23399.2|23518.81|23398.81|23519.2|23399.2|23518.07|23398.07|9
1630913120000|2021-09-06 07:25:20|23520.1|23400.1|23522.35|23402.35|23522.35|23402.35|23519.82|23399.82|10
1630913130000|2021-09-06 07:25:30|23522.48|23402.48|23524.33|23404.33|23524.33|23404.33|23522.48|23402.48|10
1630913140000|2021-09-06 07:25:40|23524.78|23404.78|23525.26|23405.26|23526.44|23406.44|23524.78|23404.78|10
1630913150000|2021-09-06 07:25:50|23525.1|23405.1|23524.11|23404.11|23526.92|23406.92|23524.01|23404.01|10
1630913160000|2021-09-06 07:26:00|23524.62|23404.62|23524.7|23404.7|23524.7|23404.7|23524.09|23404.09|9
1630913170000|2021-09-06 07:26:10|23524.83|23404.83|23525.83|23405.83|23525.83|23405.83|23523.37|23403.37|10
1630913180000|2021-09-06 07:26:20|23526.01|23406.01|23526.7|23406.7|23526.76|23406.76|23526|23406|10
1630913190000|2021-09-06 07:26:30|23526.96|23406.96|23527.39|23407.39|23527.39|23407.39|23526.92|23406.92|10
1630913200000|2021-09-06 07:26:40|23528.47|23408.47|23528.94|23408.94|23528.94|23408.94|23528.3|23408.3|10
1630913210000|2021-09-06 07:26:50|23528.96|23408.96|23527.64|23407.64|23528.96|23408.96|23527.18|23407.18|10
1630913220000|2021-09-06 07:27:00|23527.94|23407.94|23528.47|23408.47|23528.56|23408.56|23527.94|23407.94|9
1630913230000|2021-09-06 07:27:10|23528.24|23408.24|23530.37|23410.37|23530.37|23410.37|23528.24|23408.24|10
1630913240000|2021-09-06 07:27:20|23530.7|23410.7|23532.46|23412.46|23533.12|23413.12|23530.7|23410.7|10
1630913250000|2021-09-06 07:27:30|23532.42|23412.42|23533.96|23413.96|23534.21|23414.21|23532.14|23412.14|9
1630913260000|2021-09-06 07:27:40|23533.42|23413.42|23528.01|23408.01|23533.42|23413.42|23528.01|23408.01|10
1630913270000|2021-09-06 07:27:50|23527.4|23407.4|23528.01|23408.01|23528.03|23408.03|23527.21|23407.21|9
1630913280000|2021-09-06 07:28:00|23528.03|23408.03|23529.68|23409.68|23529.9|23409.9|23528.03|23408.03|9
1630913290000|2021-09-06 07:28:10|23530.07|23410.07|23530.59|23410.59|23530.59|23410.59|23530.07|23410.07|10
1630913300000|2021-09-06 07:28:20|23530.83|23410.83|23530.81|23410.81|23531.12|23411.12|23529.89|23409.89|10
1630913310000|2021-09-06 07:28:30|23530.73|23410.73|23533.95|23413.95|23534.12|23414.12|23530.67|23410.67|10
1630913320000|2021-09-06 07:28:40|23533.79|23413.79|23533.81|23413.81|23535.97|23415.97|23533.38|23413.38|9
1630913330000|2021-09-06 07:28:50|23532.9|23412.9|23531.14|23411.14|23532.9|23412.9|23531.14|23411.14|10
1630913340000|2021-09-06 07:29:00|23531.1|23411.1|23526.95|23406.95|23531.1|23411.1|23526.95|23406.95|10
1630913350000|2021-09-06 07:29:10|23526.81|23406.81|23524.41|23404.41|23526.81|23406.81|23524.07|23404.07|10
1630913360000|2021-09-06 07:29:20|23524.62|23404.62|23525.05|23405.05|23525.18|23405.18|23524.62|23404.62|9
1630913370000|2021-09-06 07:29:30|23525.15|23405.15|23524.86|23404.86|23525.17|23405.17|23523.7|23403.7|10
1630913380000|2021-09-06 07:29:40|23525.13|23405.13|23525.57|23405.57|23525.57|23405.57|23522.9|23402.9|9
1630913390000|2021-09-06 07:29:50|23525.16|23405.16|23524.07|23404.07|23525.16|23405.16|23524.07|23404.07|9
1630913400000|2021-09-06 07:30:00|23523.94|23403.94|23522.75|23402.75|23524.15|23404.15|23522.5|23402.5|9
1630913410000|2021-09-06 07:30:10|23522.59|23402.59|23529.88|23409.88|23529.88|23409.88|23522.19|23402.19|10
1630913420000|2021-09-06 07:30:20|23530.39|23410.39|23532.17|23412.17|23532.17|23412.17|23529.56|23409.56|8
1630913430000|2021-09-06 07:30:30|23532.46|23412.46|23533.25|23413.25|23533.29|23413.29|23532.46|23412.46|10
1630913440000|2021-09-06 07:30:40|23533.17|23413.17|23536.13|23416.13|23536.17|23416.17|23533.17|23413.17|9
1630913450000|2021-09-06 07:30:50|23537.21|23417.21|23535.88|23415.88|23538.32|23418.32|23535.72|23415.72|10
1630913460000|2021-09-06 07:31:00|23535.49|23415.49|23537.21|23417.21|23537.21|23417.21|23535.36|23415.36|10
1630913470000|2021-09-06 07:31:10|23537.46|23417.46|23539.61|23419.61|23539.61|23419.61|23537.46|23417.46|9
1630913480000|2021-09-06 07:31:20|23539.47|23419.47|23537.73|23417.73|23540.07|23420.07|23537.6|23417.6|10
1630913490000|2021-09-06 07:31:30|23539.61|23419.61|23539.31|23419.31|23540.63|23420.63|23538.59|23418.59|9
1630913500000|2021-09-06 07:31:40|23538.42|23418.42|23537.23|23417.23|23539.3|23419.3|23537.23|23417.23|10
1630913510000|2021-09-06 07:31:50|23538.72|23418.72|23541.32|23421.32|23541.32|23421.32|23538.72|23418.72|10
1630913520000|2021-09-06 07:32:00|23541.52|23421.52|23543.54|23423.54|23543.82|23423.82|23541.52|23421.52|10
1630913530000|2021-09-06 07:32:10|23543.64|23423.64|23542.74|23422.74|23543.94|23423.94|23542.74|23422.74|10
1630913540000|2021-09-06 07:32:20|23542.77|23422.77|23541.65|23421.65|23543.18|23423.18|23541.58|23421.58|8
1630913550000|2021-09-06 07:32:30|23541.83|23421.83|23542.28|23422.28|23544.21|23424.21|23541.83|23421.83|10
1630913560000|2021-09-06 07:32:40|23542.16|23422.16|23543.73|23423.73|23543.78|23423.78|23542.02|23422.02|10
1630913570000|2021-09-06 07:32:50|23543.48|23423.48|23548.54|23428.54|23548.54|23428.54|23543.48|23423.48|10
1630913580000|2021-09-06 07:33:00|23549.16|23429.16|23550.77|23430.77|23550.77|23430.77|23548.43|23428.43|10
1630913590000|2021-09-06 07:33:10|23550.81|23430.81|23552.47|23432.47|23552.47|23432.47|23549.94|23429.94|10
1630913600000|2021-09-06 07:33:20|23552.39|23432.39|23551.66|23431.66|23552.39|23432.39|23550.55|23430.55|10
1630913610000|2021-09-06 07:33:30|23552.53|23432.53|23555.09|23435.09|23555.09|23435.09|23552.42|23432.42|10
1630913620000|2021-09-06 07:33:40|23554.96|23434.96|23552.62|23432.62|23554.96|23434.96|23551.76|23431.76|10
1630913630000|2021-09-06 07:33:50|23551.78|23431.78|23549.71|23429.71|23553.56|23433.56|23549.71|23429.71|10
1630913640000|2021-09-06 07:34:00|23549.47|23429.47|23550.97|23430.97|23551.65|23431.65|23548.93|23428.93|10
1630913650000|2021-09-06 07:34:10|23549.75|23429.75|23551.01|23431.01|23551.02|23431.02|23549.15|23429.15|10
1630913660000|2021-09-06 07:34:20|23550.78|23430.78|23550.47|23430.47|23551.22|23431.22|23550.25|23430.25|10
1630913670000|2021-09-06 07:34:30|23550.31|23430.31|23552.54|23432.54|23552.62|23432.62|23550.31|23430.31|10
1630913680000|2021-09-06 07:34:40|23553.05|23433.05|23550.79|23430.79|23553.05|23433.05|23550.53|23430.53|10
1630913690000|2021-09-06 07:34:50|23551.97|23431.97|23554.43|23434.43|23554.53|23434.53|23551.97|23431.97|10
1630913700000|2021-09-06 07:35:00|23553|23433|23551.61|23431.61|23553|23433|23551.07|23431.07|10
1630913710000|2021-09-06 07:35:10|23550.56|23430.56|23551.52|23431.52|23551.52|23431.52|23550.56|23430.56|9
1630913720000|2021-09-06 07:35:20|23551.93|23431.93|23552.14|23432.14|23552.27|23432.27|23551.7|23431.7|9
1630913730000|2021-09-06 07:35:30|23552.01|23432.01|23553.25|23433.25|23553.25|23433.25|23552.01|23432.01|10
1630913740000|2021-09-06 07:35:40|23553.62|23433.62|23556.26|23436.26|23556.83|23436.83|23553.62|23433.62|10
1630913750000|2021-09-06 07:35:50|23556.46|23436.46|23556.03|23436.03|23556.98|23436.98|23554.39|23434.39|10
1630913760000|2021-09-06 07:36:00|23556.09|23436.09|23554.83|23434.83|23556.54|23436.54|23554.77|23434.77|10
1630913770000|2021-09-06 07:36:10|23554.58|23434.58|23558.93|23438.93|23558.93|23438.93|23554.58|23434.58|10
1630913780000|2021-09-06 07:36:20|23559.24|23439.24|23562.01|23442.01|23562.01|23442.01|23559.24|23439.24|10
1630913790000|2021-09-06 07:36:30|23562.34|23442.34|23562.45|23442.45|23563.62|23443.62|23562.34|23442.34|10
1630913800000|2021-09-06 07:36:40|23562.24|23442.24|23563.05|23443.05|23563.05|23443.05|23561.12|23441.12|10
1630913810000|2021-09-06 07:36:50|23564.26|23444.26|23567.12|23447.12|23567.12|23447.12|23564.26|23444.26|10
1630913820000|2021-09-06 07:37:00|23567.26|23447.26|23568.6|23448.6|23569.1|23449.1|23567.23|23447.23|10
1630913830000|2021-09-06 07:37:10|23568.68|23448.68|23568.73|23448.73|23569.72|23449.72|23567.98|23447.98|10
1630913840000|2021-09-06 07:37:20|23568.64|23448.64|23568.23|23448.23|23569.15|23449.15|23568.23|23448.23|10
1630913850000|2021-09-06 07:37:30|23568.5|23448.5|23576.73|23456.73|23576.73|23456.73|23568.5|23448.5|10
1630913860000|2021-09-06 07:37:40|23577.03|23457.03|23572.89|23452.89|23577.34|23457.34|23572.89|23452.89|9
1630913870000|2021-09-06 07:37:50|23573.34|23453.34|23568.29|23448.29|23573.34|23453.34|23568.29|23448.29|10
1630913880000|2021-09-06 07:38:00|23567.96|23447.96|23570.44|23450.44|23570.44|23450.44|23567.96|23447.96|10
1630913890000|2021-09-06 07:38:10|23570.77|23450.77|23569.36|23449.36|23570.77|23450.77|23569.23|23449.23|9
1630913900000|2021-09-06 07:38:20|23571.27|23451.27|23571.11|23451.11|23571.29|23451.29|23570.81|23450.81|10
1630913910000|2021-09-06 07:38:30|23571.24|23451.24|23572.79|23452.79|23572.89|23452.89|23571.24|23451.24|10
1630913920000|2021-09-06 07:38:40|23572.92|23452.92|23570.67|23450.67|23573.25|23453.25|23570.67|23450.67|10
1630913930000|2021-09-06 07:38:50|23570.55|23450.55|23569.99|23449.99|23570.55|23450.55|23568.76|23448.76|10
1630913940000|2021-09-06 07:39:00|23569.36|23449.36|23568.42|23448.42|23569.54|23449.54|23568.1|23448.1|10
1630913950000|2021-09-06 07:39:10|23568.78|23448.78|23570.86|23450.86|23572.82|23452.82|23568.78|23448.78|10
1630913960000|2021-09-06 07:39:20|23570.65|23450.65|23573.71|23453.71|23573.88|23453.88|23570.65|23450.65|10
1630913970000|2021-09-06 07:39:30|23573.67|23453.67|23573.81|23453.81|23573.9|23453.9|23573.49|23453.49|10
1630913980000|2021-09-06 07:39:40|23573.77|23453.77|23574.65|23454.65|23574.65|23454.65|23573.65|23453.65|10
1630913990000|2021-09-06 07:39:50|23574.64|23454.64|23575.51|23455.51|23575.51|23455.51|23573.08|23453.08|10
1630914000000|2021-09-06 07:40:00|23575.33|23455.33|23576.54|23456.54|23576.7|23456.7|23575.33|23455.33|10
1630914010000|2021-09-06 07:40:10|23576.66|23456.66|23576.08|23456.08|23577.33|23457.33|23575.91|23455.91|10
1630914020000|2021-09-06 07:40:20|23576.24|23456.24|23578.78|23458.78|23578.88|23458.88|23576.24|23456.24|10
1630914030000|2021-09-06 07:40:30|23578.28|23458.28|23575.33|23455.33|23578.28|23458.28|23575.18|23455.18|10
1630914040000|2021-09-06 07:40:40|23575.26|23455.26|23575.46|23455.46|23576.71|23456.71|23575.26|23455.26|10
1630914050000|2021-09-06 07:40:50|23575.17|23455.17|23577.12|23457.12|23577.12|23457.12|23575.17|23455.17|10
1630914060000|2021-09-06 07:41:00|23578.31|23458.31|23578.14|23458.14|23578.49|23458.49|23578.02|23458.02|9
1630914070000|2021-09-06 07:41:10|23578.52|23458.52|23579.54|23459.54|23579.91|23459.91|23578.52|23458.52|10
1630914080000|2021-09-06 07:41:20|23579.68|23459.68|23581.64|23461.64|23581.64|23461.64|23579.68|23459.68|10
1630914090000|2021-09-06 07:41:30|23581.54|23461.54|23582.48|23462.48|23582.68|23462.68|23581.45|23461.45|10
1630914100000|2021-09-06 07:41:40|23582.93|23462.93|23580.15|23460.15|23582.94|23462.94|23580.15|23460.15|10
1630914110000|2021-09-06 07:41:50|23580.92|23460.92|23585.3|23465.3|23585.3|23465.3|23580.92|23460.92|10
1630914120000|2021-09-06 07:42:00|23585.22|23465.22|23587.14|23467.14|23587.14|23467.14|23584.74|23464.74|10
1630914130000|2021-09-06 07:42:10|23587.15|23467.15|23587.21|23467.21|23587.21|23467.21|23585.4|23465.4|10
1630914140000|2021-09-06 07:42:20|23588.59|23468.59|23590.25|23470.25|23590.25|23470.25|23588.57|23468.57|10
1630914150000|2021-09-06 07:42:30|23590.31|23470.31|23590.08|23470.08|23590.78|23470.78|23590.08|23470.08|10
1630914160000|2021-09-06 07:42:40|23589.87|23469.87|23591.52|23471.52|23591.65|23471.65|23589.87|23469.87|10
1630914170000|2021-09-06 07:42:50|23592.92|23472.92|23592.58|23472.58|23593.47|23473.47|23592.08|23472.08|10
1630914180000|2021-09-06 07:43:00|23593.75|23473.75|23595.31|23475.31|23595.31|23475.31|23593.66|23473.66|10
1630914190000|2021-09-06 07:43:10|23595.32|23475.32|23593.31|23473.31|23595.32|23475.32|23592.68|23472.68|9
1630914200000|2021-09-06 07:43:20|23594.75|23474.75|23594.2|23474.2|23594.75|23474.75|23594.09|23474.09|9
1630914210000|2021-09-06 07:43:30|23594.23|23474.23|23595.13|23475.13|23595.37|23475.37|23594.09|23474.09|10
1630914220000|2021-09-06 07:43:40|23596.85|23476.85|23599.44|23479.44|23599.44|23479.44|23596.85|23476.85|10
1630914230000|2021-09-06 07:43:50|23599.53|23479.53|23602.75|23482.75|23602.84|23482.84|23599.53|23479.53|9
1630914240000|2021-09-06 07:44:00|23603.23|23483.23|23601.23|23481.23|23603.23|23483.23|23601.13|23481.13|8
1630914250000|2021-09-06 07:44:10|23601.18|23481.18|23603.36|23483.36|23604.12|23484.12|23600.67|23480.67|10
1630914260000|2021-09-06 07:44:20|23603.35|23483.35|23602.14|23482.14|23603.36|23483.36|23601.27|23481.27|10
1630914270000|2021-09-06 07:44:30|23602.2|23482.2|23604.72|23484.72|23604.72|23484.72|23601.84|23481.84|10
1630914280000|2021-09-06 07:44:40|23606.61|23486.61|23612.36|23492.36|23612.36|23492.36|23606.61|23486.61|10
1630914290000|2021-09-06 07:44:50|23612.24|23492.24|23614.16|23494.16|23614.93|23494.93|23612.24|23492.24|10
1630914300000|2021-09-06 07:45:00|23613.59|23493.59|23616.35|23496.35|23616.89|23496.89|23613.59|23493.59|10
1630914310000|2021-09-06 07:45:10|23616.63|23496.63|23616.78|23496.78|23617.33|23497.33|23613.23|23493.23|10
1630914320000|2021-09-06 07:45:20|23616.01|23496.01|23625.34|23505.34|23625.72|23505.72|23616.01|23496.01|10
1630914330000|2021-09-06 07:45:30|23625.13|23505.13|23625.15|23505.15|23628.6|23508.6|23624.97|23504.97|10
1630914340000|2021-09-06 07:45:40|23624.4|23504.4|23617.57|23497.57|23624.4|23504.4|23617.57|23497.57|10
1630914350000|2021-09-06 07:45:50|23617.73|23497.73|23612.63|23492.63|23617.73|23497.73|23612.63|23492.63|10
1630914360000|2021-09-06 07:46:00|23613.09|23493.09|23598.32|23478.32|23613.09|23493.09|23598.32|23478.32|10
1630914370000|2021-09-06 07:46:10|23598.54|23478.54|23581.61|23461.61|23598.54|23478.54|23581.61|23461.61|10
1630914380000|2021-09-06 07:46:20|23577.72|23457.72|23576.38|23456.38|23577.97|23457.97|23574.12|23454.12|10
1630914390000|2021-09-06 07:46:30|23577.04|23457.04|23581|23461|23581|23461|23577.04|23457.04|10
1630914400000|2021-09-06 07:46:40|23582.17|23462.17|23580.28|23460.28|23582.17|23462.17|23579.93|23459.93|10
1630914410000|2021-09-06 07:46:50|23580.1|23460.1|23574.37|23454.37|23580.55|23460.55|23574.37|23454.37|10
1630914420000|2021-09-06 07:47:00|23574.67|23454.67|23570.56|23450.56|23574.67|23454.67|23570.56|23450.56|10
1630914430000|2021-09-06 07:47:10|23571.25|23451.25|23565.61|23445.61|23572|23452|23565.61|23445.61|10
1630914440000|2021-09-06 07:47:20|23565.23|23445.23|23556.43|23436.43|23565.23|23445.23|23556.43|23436.43|10
1630914450000|2021-09-06 07:47:30|23557.87|23437.87|23555.04|23435.04|23557.87|23437.87|23553.62|23433.62|10
1630914460000|2021-09-06 07:47:40|23553.34|23433.34|23548.15|23428.15|23553.34|23433.34|23547.87|23427.87|10
1630914470000|2021-09-06 07:47:50|23549.09|23429.09|23552.21|23432.21|23552.23|23432.23|23549.09|23429.09|10
1630914480000|2021-09-06 07:48:00|23552.44|23432.44|23552.51|23432.51|23553.13|23433.13|23551.91|23431.91|10
1630914490000|2021-09-06 07:48:10|23552.52|23432.52|23551.05|23431.05|23554.45|23434.45|23551.05|23431.05|10
1630914500000|2021-09-06 07:48:20|23550.59|23430.59|23548.61|23428.61|23550.98|23430.98|23548.61|23428.61|10
1630914510000|2021-09-06 07:48:30|23547.56|23427.56|23545.82|23425.82|23547.56|23427.56|23545.82|23425.82|10
1630914520000|2021-09-06 07:48:40|23545.87|23425.87|23542.27|23422.27|23545.87|23425.87|23542.27|23422.27|10
1630914530000|2021-09-06 07:48:50|23541.55|23421.55|23547.78|23427.78|23547.78|23427.78|23541.28|23421.28|10
1630914540000|2021-09-06 07:49:00|23547.89|23427.89|23546.66|23426.66|23547.89|23427.89|23545.98|23425.98|10
1630914550000|2021-09-06 07:49:10|23546.64|23426.64|23548.46|23428.46|23548.46|23428.46|23546.64|23426.64|10
1630914560000|2021-09-06 07:49:20|23548.98|23428.98|23550.59|23430.59|23550.87|23430.87|23548.98|23428.98|10
1630914570000|2021-09-06 07:49:30|23550.47|23430.47|23546.97|23426.97|23550.47|23430.47|23546.97|23426.97|10
1630914580000|2021-09-06 07:49:40|23547.02|23427.02|23552.71|23432.71|23552.96|23432.96|23547.02|23427.02|10
1630914590000|2021-09-06 07:49:50|23552.69|23432.69|23552.76|23432.76|23552.94|23432.94|23552.52|23432.52|10
1630914600000|2021-09-06 07:50:00|23551.97|23431.97|23555.14|23435.14|23555.16|23435.16|23551.86|23431.86|10
1630914610000|2021-09-06 07:50:10|23555.74|23435.74|23556.69|23436.69|23556.83|23436.83|23554.72|23434.72|10
1630914620000|2021-09-06 07:50:20|23556.54|23436.54|23555.71|23435.71|23556.54|23436.54|23555.71|23435.71|10
1630914630000|2021-09-06 07:50:30|23555.62|23435.62|23553.77|23433.77|23556.49|23436.49|23553.11|23433.11|10
1630914640000|2021-09-06 07:50:40|23553.45|23433.45|23547.87|23427.87|23553.45|23433.45|23547.87|23427.87|10
1630914650000|2021-09-06 07:50:50|23547.7|23427.7|23546.37|23426.37|23547.7|23427.7|23545.72|23425.72|10
1630914660000|2021-09-06 07:51:00|23546.43|23426.43|23537.94|23417.94|23546.66|23426.66|23537.94|23417.94|10
1630914670000|2021-09-06 07:51:10|23537.63|23417.63|23521.79|23401.79|23537.63|23417.63|23521.79|23401.79|10
1630914680000|2021-09-06 07:51:20|23522.92|23402.92|23522.48|23402.48|23523.6|23403.6|23522.22|23402.22|10
1630914690000|2021-09-06 07:51:30|23522.4|23402.4|23521.94|23401.94|23523.61|23403.61|23521.94|23401.94|10
1630914700000|2021-09-06 07:51:40|23521.09|23401.09|23517.68|23397.68|23521.09|23401.09|23517.68|23397.68|9
1630914710000|2021-09-06 07:51:50|23516.35|23396.35|23514.54|23394.54|23516.35|23396.35|23514.54|23394.54|10
1630914720000|2021-09-06 07:52:00|23516.44|23396.44|23521.18|23401.18|23521.18|23401.18|23516.28|23396.28|8
1630914730000|2021-09-06 07:52:10|23521.96|23401.96|23519.59|23399.59|23522.35|23402.35|23519.59|23399.59|10
1630914740000|2021-09-06 07:52:20|23519.7|23399.7|23523.26|23403.26|23523.26|23403.26|23519.31|23399.31|10
1630914750000|2021-09-06 07:52:30|23522.63|23402.63|23522.9|23402.9|23523.06|23403.06|23522.47|23402.47|9
1630914760000|2021-09-06 07:52:40|23523.52|23403.52|23527.83|23407.83|23527.83|23407.83|23523.52|23403.52|9
1630914770000|2021-09-06 07:52:50|23528.46|23408.46|23531.21|23411.21|23531.22|23411.22|23528.46|23408.46|10
1630914780000|2021-09-06 07:53:00|23532.42|23412.42|23537.65|23417.65|23537.65|23417.65|23532.42|23412.42|9
1630914790000|2021-09-06 07:53:10|23537.96|23417.96|23541.59|23421.59|23542.77|23422.77|23537.96|23417.96|10
1630914800000|2021-09-06 07:53:20|23541.35|23421.35|23548.89|23428.89|23549.27|23429.27|23541.35|23421.35|10
1630914810000|2021-09-06 07:53:30|23548.67|23428.67|23545.14|23425.14|23549.38|23429.38|23545.14|23425.14|10
1630914820000|2021-09-06 07:53:40|23545|23425|23540.59|23420.59|23545.14|23425.14|23540.59|23420.59|10
1630914830000|2021-09-06 07:53:50|23540.64|23420.64|23535.23|23415.23|23540.64|23420.64|23535.23|23415.23|10
1630914840000|2021-09-06 07:54:00|23535.37|23415.37|23531.05|23411.05|23535.37|23415.37|23531.05|23411.05|10
1630914850000|2021-09-06 07:54:10|23530.73|23410.73|23526.87|23406.87|23530.73|23410.73|23526.87|23406.87|10
1630914860000|2021-09-06 07:54:20|23526.17|23406.17|23525.8|23405.8|23526.17|23406.17|23524.64|23404.64|10
1630914870000|2021-09-06 07:54:30|23525.81|23405.81|23532.22|23412.22|23532.22|23412.22|23525.81|23405.81|10
1630914880000|2021-09-06 07:54:40|23532.76|23412.76|23536.78|23416.78|23536.78|23416.78|23532.76|23412.76|10
1630914890000|2021-09-06 07:54:50|23534.92|23414.92|23536.43|23416.43|23536.65|23416.65|23534.92|23414.92|9
1630914900000|2021-09-06 07:55:00|23536.31|23416.31|23535.82|23415.82|23537.22|23417.22|23535.82|23415.82|10
1630914910000|2021-09-06 07:55:10|23535.78|23415.78|23536.14|23416.14|23536.14|23416.14|23534.36|23414.36|10
1630914920000|2021-09-06 07:55:20|23536.48|23416.48|23536.95|23416.95|23536.95|23416.95|23536.24|23416.24|10
1630914930000|2021-09-06 07:55:30|23538.86|23418.86|23542.87|23422.87|23542.87|23422.87|23537.65|23417.65|10
1630914940000|2021-09-06 07:55:40|23543.47|23423.47|23543|23423|23544.41|23424.41|23542.28|23422.28|10
1630914950000|2021-09-06 07:55:50|23542.65|23422.65|23544.31|23424.31|23544.31|23424.31|23542.65|23422.65|10
1630914960000|2021-09-06 07:56:00|23545.07|23425.07|23546.05|23426.05|23546.05|23426.05|23544.23|23424.23|10
1630914970000|2021-09-06 07:56:10|23546.1|23426.1|23548.01|23428.01|23548.06|23428.06|23546.1|23426.1|10
1630914980000|2021-09-06 07:56:20|23548.89|23428.89|23552.93|23432.93|23553.04|23433.04|23548.89|23428.89|10
1630914990000|2021-09-06 07:56:30|23553.36|23433.36|23549.01|23429.01|23553.36|23433.36|23547.96|23427.96|10
1630915000000|2021-09-06 07:56:40|23547.85|23427.85|23548.56|23428.56|23548.56|23428.56|23546.62|23426.62|10
1630915010000|2021-09-06 07:56:50|23548.74|23428.74|23548.13|23428.13|23548.74|23428.74|23546.76|23426.76|10
1630915020000|2021-09-06 07:57:00|23548.87|23428.87|23548.74|23428.74|23550.48|23430.48|23548.74|23428.74|10
1630915030000|2021-09-06 07:57:10|23548.96|23428.96|23549.67|23429.67|23551.11|23431.11|23548.96|23428.96|10
1630915040000|2021-09-06 07:57:20|23549.68|23429.68|23553.32|23433.32|23553.32|23433.32|23549.68|23429.68|10
1630915050000|2021-09-06 07:57:30|23553.13|23433.13|23548.78|23428.78|23553.13|23433.13|23548.77|23428.77|10
1630915060000|2021-09-06 07:57:40|23548.56|23428.56|23546.61|23426.61|23548.83|23428.83|23546.59|23426.59|10
1630915070000|2021-09-06 07:57:50|23545.61|23425.61|23539.61|23419.61|23545.61|23425.61|23539.61|23419.61|10
1630915080000|2021-09-06 07:58:00|23538.32|23418.32|23538.36|23418.36|23538.36|23418.36|23536.5|23416.5|10
1630915090000|2021-09-06 07:58:10|23538.5|23418.5|23545.49|23425.49|23546.2|23426.2|23538.5|23418.5|10
1630915100000|2021-09-06 07:58:20|23544.71|23424.71|23544.97|23424.97|23545.57|23425.57|23544.34|23424.34|10
1630915110000|2021-09-06 07:58:30|23545.31|23425.31|23550.81|23430.81|23550.81|23430.81|23545.31|23425.31|9
1630915120000|2021-09-06 07:58:40|23551.13|23431.13|23554.45|23434.45|23554.45|23434.45|23551.13|23431.13|10
1630915130000|2021-09-06 07:58:50|23553.06|23433.06|23555.99|23435.99|23556.15|23436.15|23553.06|23433.06|10
1630915140000|2021-09-06 07:59:00|23555.86|23435.86|23557.77|23437.77|23557.89|23437.89|23555.79|23435.79|9
1630915150000|2021-09-06 07:59:10|23557.47|23437.47|23559.3|23439.3|23559.3|23439.3|23556.73|23436.73|10
1630915160000|2021-09-06 07:59:20|23559.87|23439.87|23560.15|23440.15|23560.21|23440.21|23557.77|23437.77|10
1630915170000|2021-09-06 07:59:30|23561.12|23441.12|23563.79|23443.79|23563.84|23443.84|23561.12|23441.12|10
1630915180000|2021-09-06 07:59:40|23563.97|23443.97|23565.43|23445.43|23566.22|23446.22|23563.97|23443.97|9
1630915190000|2021-09-06 07:59:50|23565.68|23445.68|23566.49|23446.49|23566.51|23446.51|23564.81|23444.81|9
1630915200000|2021-09-06 08:00:00|23565.49|23445.49|23566.56|23446.56|23566.56|23446.56|23565.22|23445.22|10
1630915210000|2021-09-06 08:00:10|23566.54|23446.54|23569.05|23449.05|23570.41|23450.41|23566.39|23446.39|10
1630915220000|2021-09-06 08:00:20|23569.55|23449.55|23570.57|23450.57|23570.57|23450.57|23568.84|23448.84|9
1630915230000|2021-09-06 08:00:30|23570.63|23450.63|23570.54|23450.54|23571.54|23451.54|23568.82|23448.82|9
1630915240000|2021-09-06 08:00:40|23570.41|23450.41|23568.54|23448.54|23570.41|23450.41|23567.95|23447.95|10
1630915250000|2021-09-06 08:00:50|23568.62|23448.62|23569.57|23449.57|23570.35|23450.35|23567.65|23447.65|10
1630915260000|2021-09-06 08:01:00|23569.11|23449.11|23569.2|23449.2|23569.61|23449.61|23569.04|23449.04|9
1630915270000|2021-09-06 08:01:10|23567.95|23447.95|23571.3|23451.3|23571.3|23451.3|23567.95|23447.95|10
1630915280000|2021-09-06 08:01:20|23571.67|23451.67|23574.66|23454.66|23574.66|23454.66|23571.67|23451.67|10
1630915290000|2021-09-06 08:01:30|23575.53|23455.53|23576.69|23456.69|23577.84|23457.84|23575.07|23455.07|10
1630915300000|2021-09-06 08:01:40|23576.42|23456.42|23572.6|23452.6|23576.64|23456.64|23572.6|23452.6|10
1630915310000|2021-09-06 08:01:50|23571.83|23451.83|23570.74|23450.74|23571.95|23451.95|23570.74|23450.74|10
1630915320000|2021-09-06 08:02:00|23570.47|23450.47|23566.36|23446.36|23570.47|23450.47|23566.36|23446.36|10
1630915330000|2021-09-06 08:02:10|23564.41|23444.41|23564.1|23444.1|23564.82|23444.82|23562.81|23442.81|10
1630915340000|2021-09-06 08:02:20|23563.63|23443.63|23561.66|23441.66|23564.69|23444.69|23561.17|23441.17|10
1630915350000|2021-09-06 08:02:30|23561.42|23441.42|23549.78|23429.78|23561.42|23441.42|23549.78|23429.78|10
1630915360000|2021-09-06 08:02:40|23549.96|23429.96|23550.12|23430.12|23551.71|23431.71|23549.88|23429.88|10
1630915370000|2021-09-06 08:02:50|23550.62|23430.62|23545.76|23425.76|23550.97|23430.97|23545.76|23425.76|9
1630915380000|2021-09-06 08:03:00|23545.67|23425.67|23547.52|23427.52|23547.52|23427.52|23544.42|23424.42|10
1630915390000|2021-09-06 08:03:10|23547.14|23427.14|23544.77|23424.77|23547.14|23427.14|23544.01|23424.01|10
1630915400000|2021-09-06 08:03:20|23545.2|23425.2|23540.29|23420.29|23545.2|23425.2|23540.29|23420.29|9
1630915410000|2021-09-06 08:03:30|23540|23420|23538.64|23418.64|23540.77|23420.77|23538.57|23418.57|10
1630915420000|2021-09-06 08:03:40|23538.4|23418.4|23547.73|23427.73|23547.73|23427.73|23538.09|23418.09|10
1630915430000|2021-09-06 08:03:50|23548.26|23428.26|23551.1|23431.1|23551.1|23431.1|23546.23|23426.23|10
1630915440000|2021-09-06 08:04:00|23551.32|23431.32|23554.66|23434.66|23554.69|23434.69|23551.32|23431.32|10
1630915450000|2021-09-06 08:04:10|23555.05|23435.05|23554.6|23434.6|23555.63|23435.63|23553.61|23433.61|10
1630915460000|2021-09-06 08:04:20|23553.83|23433.83|23552.35|23432.35|23553.83|23433.83|23551.37|23431.37|9
1630915470000|2021-09-06 08:04:30|23551.84|23431.84|23551.32|23431.32|23553.85|23433.85|23551.32|23431.32|10
1630915480000|2021-09-06 08:04:40|23551.22|23431.22|23551.82|23431.82|23551.99|23431.99|23551.22|23431.22|10
1630915490000|2021-09-06 08:04:50|23551.77|23431.77|23550.68|23430.68|23553.13|23433.13|23550.68|23430.68|10
1630915500000|2021-09-06 08:05:00|23550.41|23430.41|23548.57|23428.57|23550.66|23430.66|23548.57|23428.57|9
1630915510000|2021-09-06 08:05:10|23548.42|23428.42|23546.11|23426.11|23548.42|23428.42|23545.11|23425.11|10
1630915520000|2021-09-06 08:05:20|23547.5|23427.5|23545.53|23425.53|23547.76|23427.76|23545.53|23425.53|10
1630915530000|2021-09-06 08:05:30|23545.71|23425.71|23548.5|23428.5|23548.5|23428.5|23545.7|23425.7|9
1630915540000|2021-09-06 08:05:40|23548.38|23428.38|23548.27|23428.27|23548.38|23428.38|23548.1|23428.1|10
1630915550000|2021-09-06 08:05:50|23548.49|23428.49|23549.22|23429.22|23549.73|23429.73|23548.49|23428.49|9
1630915560000|2021-09-06 08:06:00|23549.69|23429.69|23547.43|23427.43|23549.8|23429.8|23546.16|23426.16|10
1630915570000|2021-09-06 08:06:10|23547.68|23427.68|23548.36|23428.36|23548.36|23428.36|23547.47|23427.47|10
1630915580000|2021-09-06 08:06:20|23548.38|23428.38|23548.75|23428.75|23549.59|23429.59|23547.92|23427.92|9
1630915590000|2021-09-06 08:06:30|23548.71|23428.71|23550.1|23430.1|23550.14|23430.14|23548.71|23428.71|10
1630915600000|2021-09-06 08:06:40|23550.2|23430.2|23553.7|23433.7|23553.88|23433.88|23550.18|23430.18|10
1630915610000|2021-09-06 08:06:50|23553.84|23433.84|23554.78|23434.78|23554.78|23434.78|23553.13|23433.13|7
1630915620000|2021-09-06 08:07:00|23554.75|23434.75|23553.29|23433.29|23554.88|23434.88|23553.27|23433.27|10
1630915630000|2021-09-06 08:07:10|23552.49|23432.49|23552.17|23432.17|23552.98|23432.98|23551.81|23431.81|10
1630915640000|2021-09-06 08:07:20|23551.65|23431.65|23551.72|23431.72|23552.23|23432.23|23551.65|23431.65|10
1630915650000|2021-09-06 08:07:30|23551.36|23431.36|23551.03|23431.03|23552.89|23432.89|23551.03|23431.03|9
1630915660000|2021-09-06 08:07:40|23551.07|23431.07|23549.38|23429.38|23551.07|23431.07|23549.16|23429.16|10
1630915670000|2021-09-06 08:07:50|23549.82|23429.82|23547.86|23427.86|23549.82|23429.82|23547.86|23427.86|10
1630915680000|2021-09-06 08:08:00|23546.93|23426.93|23546.36|23426.36|23548.75|23428.75|23546.36|23426.36|10
1630915690000|2021-09-06 08:08:10|23546.67|23426.67|23542.66|23422.66|23546.75|23426.75|23542.66|23422.66|10
1630915700000|2021-09-06 08:08:20|23542.71|23422.71|23545.11|23425.11|23545.11|23425.11|23542.6|23422.6|9
1630915710000|2021-09-06 08:08:30|23545.07|23425.07|23546.81|23426.81|23546.82|23426.82|23545.07|23425.07|10
1630915720000|2021-09-06 08:08:40|23546.77|23426.77|23548.08|23428.08|23548.51|23428.51|23546.77|23426.77|10
1630915730000|2021-09-06 08:08:50|23548.91|23428.91|23553.75|23433.75|23553.75|23433.75|23548.91|23428.91|10
1630915740000|2021-09-06 08:09:00|23553.82|23433.82|23555.52|23435.52|23555.74|23435.74|23553.82|23433.82|9
1630915750000|2021-09-06 08:09:10|23554.9|23434.9|23558.34|23438.34|23558.34|23438.34|23554.9|23434.9|9
1630915760000|2021-09-06 08:09:20|23558.05|23438.05|23557.81|23437.81|23558.5|23438.5|23557.36|23437.36|10
1630915770000|2021-09-06 08:09:30|23556.87|23436.87|23554.52|23434.52|23556.95|23436.95|23554.52|23434.52|10
1630915780000|2021-09-06 08:09:40|23554.4|23434.4|23553.24|23433.24|23554.41|23434.41|23552.89|23432.89|10
1630915790000|2021-09-06 08:09:50|23552.59|23432.59|23552.37|23432.37|23553.24|23433.24|23552.37|23432.37|9
1630915800000|2021-09-06 08:10:00|23552.1|23432.1|23551.97|23431.97|23552.1|23432.1|23550.38|23430.38|10
1630915810000|2021-09-06 08:10:10|23551.99|23431.99|23552.04|23432.04|23553.01|23433.01|23551.66|23431.66|10
1630915820000|2021-09-06 08:10:20|23551.91|23431.91|23553.25|23433.25|23553.25|23433.25|23551.91|23431.91|8
1630915830000|2021-09-06 08:10:30|23554.29|23434.29|23548.4|23428.4|23554.5|23434.5|23548.4|23428.4|10
1630915840000|2021-09-06 08:10:40|23548.42|23428.42|23550.55|23430.55|23550.55|23430.55|23548.42|23428.42|10
1630915850000|2021-09-06 08:10:50|23550.87|23430.87|23550.19|23430.19|23551.58|23431.58|23550.19|23430.19|10
1630915860000|2021-09-06 08:11:00|23550.1|23430.1|23548.69|23428.69|23550.1|23430.1|23548.21|23428.21|10
1630915870000|2021-09-06 08:11:10|23548.8|23428.8|23552.37|23432.37|23552.37|23432.37|23548.8|23428.8|10
1630915880000|2021-09-06 08:11:20|23552.69|23432.69|23552.44|23432.44|23552.96|23432.96|23551.99|23431.99|10
1630915890000|2021-09-06 08:11:30|23552.17|23432.17|23548.17|23428.17|23552.17|23432.17|23548.17|23428.17|9
1630915900000|2021-09-06 08:11:40|23548.01|23428.01|23546.66|23426.66|23548.22|23428.22|23546.66|23426.66|10
1630915910000|2021-09-06 08:11:50|23546.85|23426.85|23542.43|23422.43|23546.85|23426.85|23542.43|23422.43|9
1630915920000|2021-09-06 08:12:00|23542.26|23422.26|23540.06|23420.06|23542.26|23422.26|23540.06|23420.06|9
1630915930000|2021-09-06 08:12:10|23539.57|23419.57|23539.27|23419.27|23539.88|23419.88|23538.74|23418.74|10
1630915940000|2021-09-06 08:12:20|23538.95|23418.95|23541.19|23421.19|23541.19|23421.19|23537.98|23417.98|10
1630915950000|2021-09-06 08:12:30|23539.84|23419.84|23541.07|23421.07|23541.25|23421.25|23539.84|23419.84|10
1630915960000|2021-09-06 08:12:40|23540.93|23420.93|23543.44|23423.44|23543.64|23423.64|23540.93|23420.93|9
1630915970000|2021-09-06 08:12:50|23543.36|23423.36|23543.22|23423.22|23544.08|23424.08|23542.65|23422.65|10
1630915980000|2021-09-06 08:13:00|23543.24|23423.24|23542.4|23422.4|23543.24|23423.24|23542.25|23422.25|10
1630915990000|2021-09-06 08:13:10|23541.67|23421.67|23537.34|23417.34|23543.22|23423.22|23537.34|23417.34|10
1630916000000|2021-09-06 08:13:20|23536.54|23416.54|23537.51|23417.51|23538.17|23418.17|23536.03|23416.03|10
1630916010000|2021-09-06 08:13:30|23537.11|23417.11|23536.49|23416.49|23537.22|23417.22|23535.65|23415.65|10
1630916020000|2021-09-06 08:13:40|23535.24|23415.24|23532.83|23412.83|23535.65|23415.65|23532.83|23412.83|10
1630916030000|2021-09-06 08:13:50|23532.3|23412.3|23532.88|23412.88|23533.79|23413.79|23531.18|23411.18|10
1630916040000|2021-09-06 08:14:00|23533.02|23413.02|23531.62|23411.62|23533.02|23413.02|23531.42|23411.42|9
1630916050000|2021-09-06 08:14:10|23531.83|23411.83|23531.7|23411.7|23532.34|23412.34|23530.08|23410.08|9
1630916060000|2021-09-06 08:14:20|23530.99|23410.99|23524.95|23404.95|23530.99|23410.99|23524.95|23404.95|10
1630916070000|2021-09-06 08:14:30|23524.75|23404.75|23519.04|23399.04|23524.75|23404.75|23519.04|23399.04|10
1630916080000|2021-09-06 08:14:40|23518.82|23398.82|23517.7|23397.7|23518.88|23398.88|23517.7|23397.7|10
1630916090000|2021-09-06 08:14:50|23517.78|23397.78|23517.13|23397.13|23517.88|23397.88|23516.37|23396.37|10
1630916100000|2021-09-06 08:15:00|23519.08|23399.08|23520.83|23400.83|23520.99|23400.99|23517.6|23397.6|10
1630916110000|2021-09-06 08:15:10|23520.64|23400.64|23522.05|23402.05|23522.05|23402.05|23519.66|23399.66|10
1630916120000|2021-09-06 08:15:20|23519.52|23399.52|23520.02|23400.02|23520.96|23400.96|23519.27|23399.27|10
1630916130000|2021-09-06 08:15:30|23519.89|23399.89|23521.55|23401.55|23521.69|23401.69|23519.22|23399.22|10
1630916140000|2021-09-06 08:15:40|23521.68|23401.68|23523.4|23403.4|23523.4|23403.4|23521.68|23401.68|9
1630916150000|2021-09-06 08:15:50|23523.35|23403.35|23527.41|23407.41|23527.41|23407.41|23523.35|23403.35|10
1630916160000|2021-09-06 08:16:00|23527.89|23407.89|23526.97|23406.97|23527.97|23407.97|23526.97|23406.97|10
1630916170000|2021-09-06 08:16:10|23527.06|23407.06|23526.27|23406.27|23527.06|23407.06|23526.22|23406.22|10
1630916180000|2021-09-06 08:16:20|23526.32|23406.32|23522.56|23402.56|23526.9|23406.9|23522.56|23402.56|10
1630916190000|2021-09-06 08:16:30|23521.87|23401.87|23521.63|23401.63|23523.5|23403.5|23521.63|23401.63|10
1630916200000|2021-09-06 08:16:40|23521.68|23401.68|23521.1|23401.1|23521.82|23401.82|23520.74|23400.74|10
1630916210000|2021-09-06 08:16:50|23520.98|23400.98|23520.94|23400.94|23521.42|23401.42|23520.78|23400.78|9
1630916220000|2021-09-06 08:17:00|23520.91|23400.91|23518.4|23398.4|23521.1|23401.1|23518.4|23398.4|8
1630916230000|2021-09-06 08:17:10|23518.72|23398.72|23516.13|23396.13|23519.82|23399.82|23516.13|23396.13|10
1630916240000|2021-09-06 08:17:20|23514.96|23394.96|23511.47|23391.47|23514.96|23394.96|23511.47|23391.47|9
1630916250000|2021-09-06 08:17:30|23509.93|23389.93|23508.54|23388.54|23510.37|23390.37|23508.54|23388.54|9
1630916260000|2021-09-06 08:17:40|23509.1|23389.1|23508.5|23388.5|23509.34|23389.34|23508.22|23388.22|10
1630916270000|2021-09-06 08:17:50|23508.1|23388.1|23502.76|23382.76|23508.1|23388.1|23502.76|23382.76|10
1630916280000|2021-09-06 08:18:00|23501.87|23381.87|23500.58|23380.58|23501.87|23381.87|23499.94|23379.94|10
1630916290000|2021-09-06 08:18:10|23500.28|23380.28|23497.91|23377.91|23501.19|23381.19|23497.91|23377.91|10
1630916300000|2021-09-06 08:18:20|23497.89|23377.89|23497.52|23377.52|23498.5|23378.5|23497.52|23377.52|9
1630916310000|2021-09-06 08:18:30|23498.86|23378.86|23498.34|23378.34|23499.57|23379.57|23498.21|23378.21|10
1630916320000|2021-09-06 08:18:40|23497.74|23377.74|23496.57|23376.57|23497.94|23377.94|23496.35|23376.35|8
1630916330000|2021-09-06 08:18:50|23497.55|23377.55|23497.68|23377.68|23497.87|23377.87|23497.4|23377.4|9
1630916340000|2021-09-06 08:19:00|23495.61|23375.61|23493.62|23373.62|23495.61|23375.61|23493.62|23373.62|10
1630916350000|2021-09-06 08:19:10|23493.31|23373.31|23492.72|23372.72|23493.32|23373.32|23492.4|23372.4|10
1630916360000|2021-09-06 08:19:20|23492.57|23372.57|23497.18|23377.18|23497.18|23377.18|23492.57|23372.57|10
1630916370000|2021-09-06 08:19:30|23497.05|23377.05|23494.8|23374.8|23497.53|23377.53|23494.8|23374.8|10
1630916380000|2021-09-06 08:19:40|23494.18|23374.18|23494.72|23374.72|23495.04|23375.04|23493.74|23373.74|10
1630916390000|2021-09-06 08:19:50|23494.06|23374.06|23493.91|23373.91|23494.22|23374.22|23493.55|23373.55|9
1630916400000|2021-09-06 08:20:00|23494|23374|23494.53|23374.53|23494.53|23374.53|23492.4|23372.4|10
1630916410000|2021-09-06 08:20:10|23494.34|23374.34|23493.2|23373.2|23494.86|23374.86|23493.2|23373.2|10
1630916420000|2021-09-06 08:20:20|23492.5|23372.5|23491.86|23371.86|23492.5|23372.5|23491.06|23371.06|10
1630916430000|2021-09-06 08:20:30|23491.55|23371.55|23493.94|23373.94|23493.94|23373.94|23491.55|23371.55|9
1630916440000|2021-09-06 08:20:40|23494.25|23374.25|23496.64|23376.64|23496.66|23376.66|23494.25|23374.25|10
1630916450000|2021-09-06 08:20:50|23496.65|23376.65|23495.87|23375.87|23496.65|23376.65|23495.87|23375.87|9
1630916460000|2021-09-06 08:21:00|23495.57|23375.57|23492.88|23372.88|23495.71|23375.71|23492.88|23372.88|9
1630916470000|2021-09-06 08:21:10|23493.21|23373.21|23497.23|23377.23|23497.23|23377.23|23492.87|23372.87|10
1630916480000|2021-09-06 08:21:20|23496.91|23376.91|23502.31|23382.31|23502.31|23382.31|23496.91|23376.91|10
1630916490000|2021-09-06 08:21:30|23502.76|23382.76|23504.85|23384.85|23504.85|23384.85|23501.98|23381.98|9
1630916500000|2021-09-06 08:21:40|23505.48|23385.48|23508.1|23388.1|23508.1|23388.1|23505.32|23385.32|10
1630916510000|2021-09-06 08:21:50|23508.28|23388.28|23510.09|23390.09|23510.09|23390.09|23508.28|23388.28|9
1630916520000|2021-09-06 08:22:00|23509.49|23389.49|23511.43|23391.43|23511.43|23391.43|23509.37|23389.37|9
1630916530000|2021-09-06 08:22:10|23511.35|23391.35|23513.07|23393.07|23513.57|23393.57|23511.35|23391.35|9
1630916540000|2021-09-06 08:22:20|23513.38|23393.38|23515.8|23395.8|23515.8|23395.8|23513.38|23393.38|9
1630916550000|2021-09-06 08:22:30|23516.45|23396.45|23518.25|23398.25|23518.25|23398.25|23516.45|23396.45|8
1630916560000|2021-09-06 08:22:40|23518.75|23398.75|23521.48|23401.48|23521.48|23401.48|23518.17|23398.17|10
1630916570000|2021-09-06 08:22:50|23521.87|23401.87|23526.59|23406.59|23526.59|23406.59|23521.87|23401.87|10
1630916580000|2021-09-06 08:23:00|23527.16|23407.16|23527.98|23407.98|23527.98|23407.98|23526.2|23406.2|9
1630916590000|2021-09-06 08:23:10|23528.93|23408.93|23533.25|23413.25|23533.25|23413.25|23528.93|23408.93|10
1630916600000|2021-09-06 08:23:20|23532.96|23412.96|23532.41|23412.41|23534.63|23414.63|23532.41|23412.41|10
1630916610000|2021-09-06 08:23:30|23532.17|23412.17|23533.4|23413.4|23533.61|23413.61|23531.35|23411.35|10
1630916620000|2021-09-06 08:23:40|23533.15|23413.15|23531.92|23411.92|23533.15|23413.15|23531.31|23411.31|10
1630916630000|2021-09-06 08:23:50|23531.65|23411.65|23529.06|23409.06|23531.65|23411.65|23529.06|23409.06|10
1630916640000|2021-09-06 08:24:00|23529.15|23409.15|23531.13|23411.13|23531.83|23411.83|23529.09|23409.09|10
1630916650000|2021-09-06 08:24:10|23530.97|23410.97|23527.87|23407.87|23530.97|23410.97|23527.62|23407.62|10
1630916660000|2021-09-06 08:24:20|23527.67|23407.67|23526.58|23406.58|23527.75|23407.75|23526.58|23406.58|10
1630916670000|2021-09-06 08:24:30|23526|23406|23522.76|23402.76|23526|23406|23522.76|23402.76|10
1630916680000|2021-09-06 08:24:40|23522.46|23402.46|23518.97|23398.97|23522.46|23402.46|23518.97|23398.97|10
1630916690000|2021-09-06 08:24:50|23518.64|23398.64|23515.23|23395.23|23518.64|23398.64|23515.23|23395.23|10
1630916700000|2021-09-06 08:25:00|23515.31|23395.31|23517.12|23397.12|23517.12|23397.12|23515.31|23395.31|9
1630916710000|2021-09-06 08:25:10|23517.01|23397.01|23519.43|23399.43|23519.43|23399.43|23517.01|23397.01|10
1630916720000|2021-09-06 08:25:20|23520.17|23400.17|23522.41|23402.41|23522.41|23402.41|23520.17|23400.17|10
1630916730000|2021-09-06 08:25:30|23522.44|23402.44|23521.42|23401.42|23522.61|23402.61|23521.42|23401.42|10
1630916740000|2021-09-06 08:25:40|23521.97|23401.97|23523.45|23403.45|23523.45|23403.45|23521.97|23401.97|8
1630916750000|2021-09-06 08:25:50|23523.22|23403.22|23523.75|23403.75|23523.9|23403.9|23523.22|23403.22|10
1630916760000|2021-09-06 08:26:00|23525.12|23405.12|23523.9|23403.9|23525.12|23405.12|23522.88|23402.88|10
1630916770000|2021-09-06 08:26:10|23523.85|23403.85|23521.07|23401.07|23523.85|23403.85|23521.07|23401.07|10
1630916780000|2021-09-06 08:26:20|23521.16|23401.16|23520.4|23400.4|23522.71|23402.71|23518.78|23398.78|10
1630916790000|2021-09-06 08:26:30|23520.14|23400.14|23519.78|23399.78|23520.29|23400.29|23519.76|23399.76|9
1630916800000|2021-09-06 08:26:40|23519.61|23399.61|23518.98|23398.98|23519.8|23399.8|23518.18|23398.18|10
1630916810000|2021-09-06 08:26:50|23519.07|23399.07|23520.57|23400.57|23520.57|23400.57|23519.07|23399.07|9
1630916820000|2021-09-06 08:27:00|23520.74|23400.74|23520.74|23400.74|23521.3|23401.3|23520.58|23400.58|9
1630916830000|2021-09-06 08:27:10|23520.75|23400.75|23519.21|23399.21|23520.75|23400.75|23518.84|23398.84|10
1630916840000|2021-09-06 08:27:20|23519.08|23399.08|23517.52|23397.52|23519.08|23399.08|23517.52|23397.52|8
1630916850000|2021-09-06 08:27:30|23517.31|23397.31|23514.67|23394.67|23517.48|23397.48|23514.67|23394.67|10
1630916860000|2021-09-06 08:27:40|23515.2|23395.2|23517.65|23397.65|23518.17|23398.17|23515.07|23395.07|9
1630916870000|2021-09-06 08:27:50|23517.84|23397.84|23520.25|23400.25|23520.25|23400.25|23517.7|23397.7|9
1630916880000|2021-09-06 08:28:00|23520.36|23400.36|23519.44|23399.44|23520.67|23400.67|23519.01|23399.01|8
1630916890000|2021-09-06 08:28:10|23519.61|23399.61|23519.94|23399.94|23519.94|23399.94|23519.2|23399.2|7
1630916900000|2021-09-06 08:28:20|23517.73|23397.73|23521.56|23401.56|23521.56|23401.56|23517.7|23397.7|10
1630916910000|2021-09-06 08:28:30|23520.72|23400.72|23527.09|23407.09|23527.09|23407.09|23520.72|23400.72|10
1630916920000|2021-09-06 08:28:40|23527.7|23407.7|23528.42|23408.42|23528.99|23408.99|23527.47|23407.47|10
1630916930000|2021-09-06 08:28:50|23528.4|23408.4|23529.64|23409.64|23530.15|23410.15|23528.4|23408.4|10
1630916940000|2021-09-06 08:29:00|23529.2|23409.2|23528.9|23408.9|23529.43|23409.43|23528.8|23408.8|10
1630916950000|2021-09-06 08:29:10|23529.05|23409.05|23528.42|23408.42|23529.05|23409.05|23528.16|23408.16|10
1630916960000|2021-09-06 08:29:20|23528.29|23408.29|23530.63|23410.63|23530.84|23410.84|23528.29|23408.29|10
1630916970000|2021-09-06 08:29:30|23530.7|23410.7|23530.43|23410.43|23531.4|23411.4|23530.43|23410.43|10
1630916980000|2021-09-06 08:29:40|23530.09|23410.09|23530.33|23410.33|23531.48|23411.48|23529.98|23409.98|8
1630916990000|2021-09-06 08:29:50|23530.39|23410.39|23529.8|23409.8|23530.39|23410.39|23529.79|23409.79|9
1630917000000|2021-09-06 08:30:00|23530.35|23410.35|23531.77|23411.77|23532.47|23412.47|23530.35|23410.35|10
1630917010000|2021-09-06 08:30:10|23531.48|23411.48|23526.98|23406.98|23531.48|23411.48|23526.98|23406.98|10
1630917020000|2021-09-06 08:30:20|23527.05|23407.05|23527.03|23407.03|23528.22|23408.22|23526.78|23406.78|10
1630917030000|2021-09-06 08:30:30|23526.85|23406.85|23526.69|23406.69|23528.45|23408.45|23526.69|23406.69|10
1630917040000|2021-09-06 08:30:40|23526.55|23406.55|23528.52|23408.52|23528.52|23408.52|23526.55|23406.55|8
1630917050000|2021-09-06 08:30:50|23528.29|23408.29|23526.91|23406.91|23528.29|23408.29|23525.96|23405.96|10
1630917060000|2021-09-06 08:31:00|23529.25|23409.25|23527.55|23407.55|23529.27|23409.27|23526.91|23406.91|10
1630917070000|2021-09-06 08:31:10|23527.79|23407.79|23527.19|23407.19|23527.81|23407.81|23526.99|23406.99|7
1630917080000|2021-09-06 08:31:20|23526.85|23406.85|23526.01|23406.01|23527.12|23407.12|23525.47|23405.47|8
1630917090000|2021-09-06 08:31:30|23526.14|23406.14|23528.97|23408.97|23528.97|23408.97|23526.14|23406.14|9
1630917100000|2021-09-06 08:31:40|23529.29|23409.29|23532.2|23412.2|23532.2|23412.2|23529.29|23409.29|9
1630917110000|2021-09-06 08:31:50|23532.24|23412.24|23533.67|23413.67|23533.91|23413.91|23532.24|23412.24|10
1630917120000|2021-09-06 08:32:00|23533.84|23413.84|23537.93|23417.93|23537.93|23417.93|23533.47|23413.47|10
1630917130000|2021-09-06 08:32:10|23538.84|23418.84|23542.12|23422.12|23542.41|23422.41|23538.84|23418.84|10
1630917140000|2021-09-06 08:32:20|23542.01|23422.01|23542.26|23422.26|23542.57|23422.57|23541.91|23421.91|10
1630917150000|2021-09-06 08:32:30|23542.65|23422.65|23544.4|23424.4|23544.69|23424.69|23542.59|23422.59|8
1630917160000|2021-09-06 08:32:40|23544.7|23424.7|23543.85|23423.85|23544.7|23424.7|23543.11|23423.11|10
1630917170000|2021-09-06 08:32:50|23543.86|23423.86|23544.47|23424.47|23544.51|23424.51|23543.86|23423.86|9
1630917180000|2021-09-06 08:33:00|23545.67|23425.67|23544.67|23424.67|23545.67|23425.67|23544.26|23424.26|9
1630917190000|2021-09-06 08:33:10|23544.56|23424.56|23544.68|23424.68|23544.92|23424.92|23543.99|23423.99|10
1630917200000|2021-09-06 08:33:20|23544.57|23424.57|23543.51|23423.51|23545.04|23425.04|23543.51|23423.51|9
1630917210000|2021-09-06 08:33:30|23544.11|23424.11|23545.46|23425.46|23545.46|23425.46|23543.34|23423.34|10
1630917220000|2021-09-06 08:33:40|23543.95|23423.95|23543.59|23423.59|23545.37|23425.37|23543.59|23423.59|10
1630917230000|2021-09-06 08:33:50|23543.47|23423.47|23545.65|23425.65|23546.09|23426.09|23543.47|23423.47|9
1630917240000|2021-09-06 08:34:00|23545.97|23425.97|23547.03|23427.03|23547.41|23427.41|23545.97|23425.97|10
1630917250000|2021-09-06 08:34:10|23547.06|23427.06|23546.68|23426.68|23548.73|23428.73|23546.68|23426.68|10
1630917260000|2021-09-06 08:34:20|23546.88|23426.88|23547.68|23427.68|23548.1|23428.1|23546.7|23426.7|10
1630917270000|2021-09-06 08:34:30|23547.51|23427.51|23544.54|23424.54|23547.74|23427.74|23544.54|23424.54|10
1630917280000|2021-09-06 08:34:40|23544.66|23424.66|23545.12|23425.12|23545.12|23425.12|23544.43|23424.43|9
1630917290000|2021-09-06 08:34:50|23545.75|23425.75|23547.02|23427.02|23547.08|23427.08|23545.71|23425.71|10
1630917300000|2021-09-06 08:35:00|23546.99|23426.99|23547.8|23427.8|23547.8|23427.8|23546.84|23426.84|10
1630917310000|2021-09-06 08:35:10|23547.75|23427.75|23547.35|23427.35|23548.03|23428.03|23547.02|23427.02|10
1630917320000|2021-09-06 08:35:20|23547.37|23427.37|23547.66|23427.66|23549.21|23429.21|23547.37|23427.37|10
1630917330000|2021-09-06 08:35:30|23547.74|23427.74|23546.85|23426.85|23548.22|23428.22|23546.85|23426.85|9
1630917340000|2021-09-06 08:35:40|23546.8|23426.8|23545.31|23425.31|23547.91|23427.91|23545.31|23425.31|10
1630917350000|2021-09-06 08:35:50|23545.44|23425.44|23545.3|23425.3|23545.49|23425.49|23545.17|23425.17|10
1630917360000|2021-09-06 08:36:00|23545.12|23425.12|23545.31|23425.31|23545.31|23425.31|23543.74|23423.74|9
1630917370000|2021-09-06 08:36:10|23545.27|23425.27|23543.91|23423.91|23545.27|23425.27|23543.59|23423.59|10
1630917380000|2021-09-06 08:36:20|23544|23424|23544.86|23424.86|23544.86|23424.86|23542.22|23422.22|9
1630917390000|2021-09-06 08:36:30|23544.94|23424.94|23547.32|23427.32|23547.32|23427.32|23544.94|23424.94|9
1630917400000|2021-09-06 08:36:40|23547.35|23427.35|23550.88|23430.88|23550.88|23430.88|23547.35|23427.35|10
1630917410000|2021-09-06 08:36:50|23551.1|23431.1|23550.34|23430.34|23552.65|23432.65|23550.14|23430.14|8
1630917420000|2021-09-06 08:37:00|23550.18|23430.18|23550.31|23430.31|23552.02|23432.02|23550.01|23430.01|10
1630917430000|2021-09-06 08:37:10|23550.74|23430.74|23551.02|23431.02|23551.02|23431.02|23550.16|23430.16|10
1630917440000|2021-09-06 08:37:20|23551.54|23431.54|23553.55|23433.55|23553.68|23433.68|23551.54|23431.54|9
1630917450000|2021-09-06 08:37:30|23553.9|23433.9|23554.83|23434.83|23555.28|23435.28|23553.9|23433.9|9
1630917460000|2021-09-06 08:37:40|23554.85|23434.85|23554.75|23434.75|23556.06|23436.06|23554.71|23434.71|10
1630917470000|2021-09-06 08:37:50|23554.78|23434.78|23556.05|23436.05|23556.41|23436.41|23554.78|23434.78|9
1630917480000|2021-09-06 08:38:00|23556.12|23436.12|23556.87|23436.87|23557.15|23437.15|23556.12|23436.12|10
1630917490000|2021-09-06 08:38:10|23557.15|23437.15|23557.39|23437.39|23557.39|23437.39|23556.83|23436.83|8
1630917500000|2021-09-06 08:38:20|23557.34|23437.34|23561.57|23441.57|23561.57|23441.57|23557.34|23437.34|9
1630917510000|2021-09-06 08:38:30|23562.3|23442.3|23566.56|23446.56|23566.56|23446.56|23562.3|23442.3|10
1630917520000|2021-09-06 08:38:40|23567.1|23447.1|23570.74|23450.74|23571.09|23451.09|23567.1|23447.1|10
1630917530000|2021-09-06 08:38:50|23570.16|23450.16|23568.82|23448.82|23570.16|23450.16|23567.34|23447.34|8
1630917540000|2021-09-06 08:39:00|23568.96|23448.96|23570.07|23450.07|23570.07|23450.07|23568.96|23448.96|10
1630917550000|2021-09-06 08:39:10|23568.82|23448.82|23569.66|23449.66|23570.59|23450.59|23568.76|23448.76|10
1630917560000|2021-09-06 08:39:20|23570.1|23450.1|23569.83|23449.83|23570.3|23450.3|23569.7|23449.7|10
1630917570000|2021-09-06 08:39:30|23569.63|23449.63|23571.18|23451.18|23571.18|23451.18|23569.53|23449.53|10
1630917580000|2021-09-06 08:39:40|23572.18|23452.18|23571.86|23451.86|23572.43|23452.43|23571.2|23451.2|9
1630917590000|2021-09-06 08:39:50|23570.61|23450.61|23567.09|23447.09|23570.61|23450.61|23567.09|23447.09|9
1630917600000|2021-09-06 08:40:00|23567.07|23447.07|23565.83|23445.83|23567.21|23447.21|23565.56|23445.56|9
1630917610000|2021-09-06 08:40:10|23565.77|23445.77|23566.82|23446.82|23567.26|23447.26|23565.77|23445.77|10
1630917620000|2021-09-06 08:40:20|23567.7|23447.7|23567.38|23447.38|23567.7|23447.7|23567.06|23447.06|9
1630917630000|2021-09-06 08:40:30|23567.58|23447.58|23567.81|23447.81|23567.88|23447.88|23567.33|23447.33|9
1630917640000|2021-09-06 08:40:40|23568.05|23448.05|23571.32|23451.32|23571.32|23451.32|23568.05|23448.05|9
1630917650000|2021-09-06 08:40:50|23571.75|23451.75|23576.34|23456.34|23576.37|23456.37|23571.75|23451.75|10
1630917660000|2021-09-06 08:41:00|23576.45|23456.45|23577.99|23457.99|23577.99|23457.99|23576.09|23456.09|9
1630917670000|2021-09-06 08:41:10|23577.95|23457.95|23578.23|23458.23|23578.84|23458.84|23577.95|23457.95|10
1630917680000|2021-09-06 08:41:20|23578.62|23458.62|23577.47|23457.47|23579.54|23459.54|23577.4|23457.4|8
1630917690000|2021-09-06 08:41:30|23577.42|23457.42|23576.42|23456.42|23577.42|23457.42|23576.27|23456.27|10
1630917700000|2021-09-06 08:41:40|23576.43|23456.43|23575.96|23455.96|23576.54|23456.54|23575.65|23455.65|10
1630917710000|2021-09-06 08:41:50|23575.83|23455.83|23575.51|23455.51|23575.98|23455.98|23575.51|23455.51|10
1630917720000|2021-09-06 08:42:00|23575.59|23455.59|23573.91|23453.91|23575.93|23455.93|23573.91|23453.91|10
1630917730000|2021-09-06 08:42:10|23573.57|23453.57|23570.6|23450.6|23573.57|23453.57|23569.87|23449.87|10
1630917740000|2021-09-06 08:42:20|23570.61|23450.61|23569.86|23449.86|23571.29|23451.29|23569.62|23449.62|9
1630917750000|2021-09-06 08:42:30|23569.91|23449.91|23572.64|23452.64|23572.64|23452.64|23569.72|23449.72|10
1630917760000|2021-09-06 08:42:40|23572.87|23452.87|23575.35|23455.35|23575.39|23455.39|23572.87|23452.87|9
1630917770000|2021-09-06 08:42:50|23575.34|23455.34|23575.91|23455.91|23575.91|23455.91|23574.12|23454.12|10
1630917780000|2021-09-06 08:43:00|23576.27|23456.27|23576.17|23456.17|23577.43|23457.43|23576.17|23456.17|8
1630917790000|2021-09-06 08:43:10|23576.29|23456.29|23577.24|23457.24|23577.24|23457.24|23576.29|23456.29|10
1630917800000|2021-09-06 08:43:20|23577.13|23457.13|23575.68|23455.68|23578.26|23458.26|23575.68|23455.68|10
1630917810000|2021-09-06 08:43:30|23575.3|23455.3|23571.14|23451.14|23576.24|23456.24|23571.14|23451.14|9
1630917820000|2021-09-06 08:43:40|23571.07|23451.07|23571.48|23451.48|23571.75|23451.75|23570.31|23450.31|9
1630917830000|2021-09-06 08:43:50|23571.32|23451.32|23567.55|23447.55|23571.32|23451.32|23567.55|23447.55|10
1630917840000|2021-09-06 08:44:00|23566.61|23446.61|23568.08|23448.08|23568.08|23448.08|23566.15|23446.15|10
1630917850000|2021-09-06 08:44:10|23566.68|23446.68|23565.08|23445.08|23566.68|23446.68|23565|23445|9
1630917860000|2021-09-06 08:44:20|23566.04|23446.04|23564.22|23444.22|23566.75|23446.75|23564.04|23444.04|10
1630917870000|2021-09-06 08:44:30|23564.03|23444.03|23563.3|23443.3|23565.03|23445.03|23563.3|23443.3|10
1630917880000|2021-09-06 08:44:40|23563.29|23443.29|23563.04|23443.04|23563.79|23443.79|23562.96|23442.96|8
1630917890000|2021-09-06 08:44:50|23564.54|23444.54|23560.84|23440.84|23564.55|23444.55|23560.84|23440.84|10
1630917900000|2021-09-06 08:45:00|23560.9|23440.9|23561.53|23441.53|23562.05|23442.05|23560.68|23440.68|9
1630917910000|2021-09-06 08:45:10|23561.89|23441.89|23562.44|23442.44|23563.28|23443.28|23561.89|23441.89|10
1630917920000|2021-09-06 08:45:20|23562.72|23442.72|23564.81|23444.81|23565.47|23445.47|23562.72|23442.72|10
1630917930000|2021-09-06 08:45:30|23565.4|23445.4|23564.28|23444.28|23565.4|23445.4|23563.3|23443.3|10
1630917940000|2021-09-06 08:45:40|23564.49|23444.49|23565.43|23445.43|23565.71|23445.71|23564.49|23444.49|9
1630917950000|2021-09-06 08:45:50|23565.56|23445.56|23566.48|23446.48|23566.48|23446.48|23565.56|23445.56|9
1630917960000|2021-09-06 08:46:00|23566.16|23446.16|23567.55|23447.55|23567.55|23447.55|23566.09|23446.09|10
1630917970000|2021-09-06 08:46:10|23567.32|23447.32|23568.13|23448.13|23569.63|23449.63|23567.29|23447.29|10
1630917980000|2021-09-06 08:46:20|23568.73|23448.73|23571.99|23451.99|23572.24|23452.24|23568.73|23448.73|10
1630917990000|2021-09-06 08:46:30|23572.04|23452.04|23571.09|23451.09|23572.47|23452.47|23569.95|23449.95|8
1630918000000|2021-09-06 08:46:40|23570.8|23450.8|23570.67|23450.67|23571.18|23451.18|23569.79|23449.79|10
1630918010000|2021-09-06 08:46:50|23570.99|23450.99|23571.24|23451.24|23571.24|23451.24|23570.27|23450.27|10
1630918020000|2021-09-06 08:47:00|23570.69|23450.69|23570.12|23450.12|23570.84|23450.84|23570.12|23450.12|10
1630918030000|2021-09-06 08:47:10|23570.01|23450.01|23569.72|23449.72|23570.41|23450.41|23569.03|23449.03|10
1630918040000|2021-09-06 08:47:20|23569.36|23449.36|23564.61|23444.61|23569.67|23449.67|23564.61|23444.61|10
1630918050000|2021-09-06 08:47:30|23563.72|23443.72|23558.66|23438.66|23563.72|23443.72|23558.66|23438.66|9
1630918060000|2021-09-06 08:47:40|23559.04|23439.04|23559.55|23439.55|23559.55|23439.55|23558.58|23438.58|10
1630918070000|2021-09-06 08:47:50|23559.42|23439.42|23559.9|23439.9|23560.16|23440.16|23559.4|23439.4|10
1630918080000|2021-09-06 08:48:00|23559.29|23439.29|23557.99|23437.99|23559.29|23439.29|23557.52|23437.52|10
1630918090000|2021-09-06 08:48:10|23558.32|23438.32|23559.28|23439.28|23559.32|23439.32|23557.77|23437.77|10
1630918100000|2021-09-06 08:48:20|23559.76|23439.76|23558.4|23438.4|23560.61|23440.61|23558.4|23438.4|10
1630918110000|2021-09-06 08:48:30|23558.08|23438.08|23560.43|23440.43|23560.5|23440.5|23558.08|23438.08|10
1630918120000|2021-09-06 08:48:40|23560.49|23440.49|23558.88|23438.88|23560.49|23440.49|23558.88|23438.88|10
1630918130000|2021-09-06 08:48:50|23558.95|23438.95|23559.03|23439.03|23559.05|23439.05|23557.95|23437.95|10
1630918140000|2021-09-06 08:49:00|23558.77|23438.77|23557.72|23437.72|23558.79|23438.79|23556.39|23436.39|10
1630918150000|2021-09-06 08:49:10|23557.84|23437.84|23557.86|23437.86|23558.58|23438.58|23557.64|23437.64|10
1630918160000|2021-09-06 08:49:20|23558.03|23438.03|23555.21|23435.21|23558.03|23438.03|23555.21|23435.21|10
1630918170000|2021-09-06 08:49:30|23554.65|23434.65|23555.25|23435.25|23555.87|23435.87|23554.65|23434.65|10
1630918180000|2021-09-06 08:49:40|23555.07|23435.07|23554.15|23434.15|23555.07|23435.07|23554.15|23434.15|9
1630918190000|2021-09-06 08:49:50|23552.53|23432.53|23551.88|23431.88|23552.53|23432.53|23550.22|23430.22|10
1630918200000|2021-09-06 08:50:00|23551.57|23431.57|23549.79|23429.79|23551.96|23431.96|23549.79|23429.79|8
1630918210000|2021-09-06 08:50:10|23549.44|23429.44|23549.18|23429.18|23549.51|23429.51|23549.18|23429.18|9
1630918220000|2021-09-06 08:50:20|23549.44|23429.44|23549.47|23429.47|23549.56|23429.56|23549.15|23429.15|9
1630918230000|2021-09-06 08:50:30|23550.05|23430.05|23552.6|23432.6|23552.79|23432.79|23550.05|23430.05|9
1630918240000|2021-09-06 08:50:40|23552.02|23432.02|23552.51|23432.51|23552.51|23432.51|23550.51|23430.51|9
1630918250000|2021-09-06 08:50:50|23552.68|23432.68|23553.42|23433.42|23553.42|23433.42|23552.56|23432.56|9
1630918260000|2021-09-06 08:51:00|23553.8|23433.8|23553.87|23433.87|23554.37|23434.37|23552.58|23432.58|10
1630918270000|2021-09-06 08:51:10|23554.39|23434.39|23554.99|23434.99|23554.99|23434.99|23553.84|23433.84|10
1630918280000|2021-09-06 08:51:20|23555.08|23435.08|23556.48|23436.48|23556.48|23436.48|23555.08|23435.08|9
1630918290000|2021-09-06 08:51:30|23557.02|23437.02|23556.2|23436.2|23557.12|23437.12|23555.57|23435.57|10
1630918300000|2021-09-06 08:51:40|23556.18|23436.18|23555.99|23435.99|23556.18|23436.18|23555.94|23435.94|8
1630918310000|2021-09-06 08:51:50|23557.03|23437.03|23555.88|23435.88|23557.24|23437.24|23555.88|23435.88|9
1630918320000|2021-09-06 08:52:00|23557.1|23437.1|23556.56|23436.56|23557.48|23437.48|23556.56|23436.56|10
1630918330000|2021-09-06 08:52:10|23557.12|23437.12|23557.32|23437.32|23557.32|23437.32|23555.88|23435.88|10
1630918340000|2021-09-06 08:52:20|23557.65|23437.65|23559.16|23439.16|23559.23|23439.23|23557.65|23437.65|10
1630918350000|2021-09-06 08:52:30|23559.12|23439.12|23562.3|23442.3|23562.3|23442.3|23559.12|23439.12|10
1630918360000|2021-09-06 08:52:40|23562.28|23442.28|23569.48|23449.48|23569.48|23449.48|23561.84|23441.84|10
1630918370000|2021-09-06 08:52:50|23569.57|23449.57|23568.81|23448.81|23570.24|23450.24|23568.81|23448.81|10
1630918380000|2021-09-06 08:53:00|23569.11|23449.11|23573.19|23453.19|23573.33|23453.33|23568.78|23448.78|10
1630918390000|2021-09-06 08:53:10|23573.25|23453.25|23571.96|23451.96|23575.01|23455.01|23570.6|23450.6|10
1630918400000|2021-09-06 08:53:20|23570.86|23450.86|23569.03|23449.03|23570.86|23450.86|23568.08|23448.08|9
1630918410000|2021-09-06 08:53:30|23569.34|23449.34|23569.11|23449.11|23570.29|23450.29|23569.11|23449.11|10
1630918420000|2021-09-06 08:53:40|23568.68|23448.68|23566.65|23446.65|23568.68|23448.68|23566.65|23446.65|10
1630918430000|2021-09-06 08:53:50|23566.46|23446.46|23566.6|23446.6|23566.69|23446.69|23565.94|23445.94|10
1630918440000|2021-09-06 08:54:00|23566.63|23446.63|23565.6|23445.6|23566.63|23446.63|23565.6|23445.6|10
1630918450000|2021-09-06 08:54:10|23565.62|23445.62|23568.16|23448.16|23568.16|23448.16|23565.28|23445.28|10
1630918460000|2021-09-06 08:54:20|23567.98|23447.98|23569.92|23449.92|23569.92|23449.92|23565.82|23445.82|10
1630918470000|2021-09-06 08:54:30|23570.85|23450.85|23571.32|23451.32|23571.43|23451.43|23570.85|23450.85|8
1630918480000|2021-09-06 08:54:40|23571.1|23451.1|23568.98|23448.98|23571.87|23451.87|23568.98|23448.98|10
1630918490000|2021-09-06 08:54:50|23569.69|23449.69|23568.39|23448.39|23569.69|23449.69|23568.18|23448.18|10
1630918500000|2021-09-06 08:55:00|23568.3|23448.3|23568.74|23448.74|23568.78|23448.78|23568.12|23448.12|10
1630918510000|2021-09-06 08:55:10|23568.66|23448.66|23568.63|23448.63|23569.05|23449.05|23568.22|23448.22|9
1630918520000|2021-09-06 08:55:20|23568.72|23448.72|23566.9|23446.9|23568.79|23448.79|23566.9|23446.9|10
1630918530000|2021-09-06 08:55:30|23566.67|23446.67|23565.56|23445.56|23567.14|23447.14|23565.56|23445.56|10
1630918540000|2021-09-06 08:55:40|23565.69|23445.69|23564.45|23444.45|23565.69|23445.69|23564.45|23444.45|8
1630918550000|2021-09-06 08:55:50|23564.39|23444.39|23562.43|23442.43|23564.39|23444.39|23562.43|23442.43|10
1630918560000|2021-09-06 08:56:00|23562.62|23442.62|23562.14|23442.14|23562.73|23442.73|23562.07|23442.07|10
1630918570000|2021-09-06 08:56:10|23562.15|23442.15|23557.53|23437.53|23562.15|23442.15|23557.24|23437.24|10
1630918580000|2021-09-06 08:56:20|23557.76|23437.76|23557.21|23437.21|23557.76|23437.76|23556.56|23436.56|10
1630918590000|2021-09-06 08:56:30|23557.23|23437.23|23558.52|23438.52|23558.52|23438.52|23557.13|23437.13|10
1630918600000|2021-09-06 08:56:40|23557.21|23437.21|23555.19|23435.19|23557.21|23437.21|23555.19|23435.19|10
1630918610000|2021-09-06 08:56:50|23555.03|23435.03|23552.42|23432.42|23555.03|23435.03|23552.42|23432.42|10
1630918620000|2021-09-06 08:57:00|23552.41|23432.41|23549.29|23429.29|23552.41|23432.41|23549.29|23429.29|10
1630918630000|2021-09-06 08:57:10|23549.49|23429.49|23549.7|23429.7|23549.7|23429.7|23549.41|23429.41|9
1630918640000|2021-09-06 08:57:20|23549.56|23429.56|23551.08|23431.08|23551.08|23431.08|23549.52|23429.52|10
1630918650000|2021-09-06 08:57:30|23551.06|23431.06|23549.59|23429.59|23551.06|23431.06|23549.59|23429.59|10
1630918660000|2021-09-06 08:57:40|23549.26|23429.26|23549.66|23429.66|23549.84|23429.84|23548.02|23428.02|10
1630918670000|2021-09-06 08:57:50|23549.55|23429.55|23549.94|23429.94|23550.34|23430.34|23548.92|23428.92|10
1630918680000|2021-09-06 08:58:00|23549.63|23429.63|23551.32|23431.32|23551.44|23431.44|23549.63|23429.63|10
1630918690000|2021-09-06 08:58:10|23551.19|23431.19|23551.93|23431.93|23552.2|23432.2|23551.11|23431.11|9
1630918700000|2021-09-06 08:58:20|23552.04|23432.04|23550.55|23430.55|23552.04|23432.04|23550.55|23430.55|8
1630918710000|2021-09-06 08:58:30|23551.61|23431.61|23553.56|23433.56|23553.56|23433.56|23551.2|23431.2|10
1630918720000|2021-09-06 08:58:40|23554.05|23434.05|23554.53|23434.53|23554.53|23434.53|23553.43|23433.43|9
1630918730000|2021-09-06 08:58:50|23554.66|23434.66|23552.2|23432.2|23554.66|23434.66|23551.55|23431.55|10
1630918740000|2021-09-06 08:59:00|23553.44|23433.44|23553.8|23433.8|23553.92|23433.92|23553.39|23433.39|10
1630918750000|2021-09-06 08:59:10|23553.44|23433.44|23551.49|23431.49|23553.53|23433.53|23551.49|23431.49|10
1630918760000|2021-09-06 08:59:20|23551.47|23431.47|23552.94|23432.94|23552.94|23432.94|23551.47|23431.47|9
1630918770000|2021-09-06 08:59:30|23552.96|23432.96|23552.38|23432.38|23552.96|23432.96|23552.19|23432.19|10
1630918780000|2021-09-06 08:59:40|23552.73|23432.73|23553.2|23433.2|23553.2|23433.2|23552.58|23432.58|10
1630918790000|2021-09-06 08:59:50|23553.13|23433.13|23552.23|23432.23|23553.59|23433.59|23552.15|23432.15|9
1630918800000|2021-09-06 09:00:00|23553.6|23433.6|23551.14|23431.14|23553.73|23433.73|23551.14|23431.14|10
1630918810000|2021-09-06 09:00:10|23550.95|23430.95|23549.97|23429.97|23553.03|23433.03|23549.97|23429.97|10
1630918820000|2021-09-06 09:00:20|23550.17|23430.17|23555.46|23435.46|23555.46|23435.46|23549.42|23429.42|10
1630918830000|2021-09-06 09:00:30|23556.73|23436.73|23554.48|23434.48|23556.73|23436.73|23553.74|23433.74|10
1630918840000|2021-09-06 09:00:40|23554.47|23434.47|23555.4|23435.4|23555.4|23435.4|23553.75|23433.75|10
1630918850000|2021-09-06 09:00:50|23555.41|23435.41|23555.12|23435.12|23555.88|23435.88|23555.12|23435.12|10
1630918860000|2021-09-06 09:01:00|23554.15|23434.15|23549.99|23429.99|23554.15|23434.15|23549.99|23429.99|10
1630918870000|2021-09-06 09:01:10|23549.79|23429.79|23545.24|23425.24|23549.79|23429.79|23545.24|23425.24|10
1630918880000|2021-09-06 09:01:20|23545.03|23425.03|23540.87|23420.87|23545.03|23425.03|23540.87|23420.87|10
1630918890000|2021-09-06 09:01:30|23540.75|23420.75|23541.2|23421.2|23542.62|23422.62|23540.75|23420.75|10
1630918900000|2021-09-06 09:01:40|23542.79|23422.79|23541.78|23421.78|23543.91|23423.91|23541.48|23421.48|10
1630918910000|2021-09-06 09:01:50|23541.73|23421.73|23543.92|23423.92|23544.55|23424.55|23541.73|23421.73|10
1630918920000|2021-09-06 09:02:00|23543.5|23423.5|23537.73|23417.73|23543.5|23423.5|23537.57|23417.57|10
1630918930000|2021-09-06 09:02:10|23537.45|23417.45|23533.32|23413.32|23538.45|23418.45|23533.17|23413.17|10
1630918940000|2021-09-06 09:02:20|23533.15|23413.15|23535.04|23415.04|23535.04|23415.04|23533.15|23413.15|10
1630918950000|2021-09-06 09:02:30|23535.14|23415.14|23535.63|23415.63|23535.73|23415.73|23534.58|23414.58|10
1630918960000|2021-09-06 09:02:40|23535.64|23415.64|23536.01|23416.01|23536.67|23416.67|23535.64|23415.64|9
1630918970000|2021-09-06 09:02:50|23535.91|23415.91|23535.87|23415.87|23536.02|23416.02|23535.81|23415.81|8
1630918980000|2021-09-06 09:03:00|23535.07|23415.07|23533.82|23413.82|23535.07|23415.07|23532.36|23412.36|10
1630918990000|2021-09-06 09:03:10|23533.81|23413.81|23530.68|23410.68|23534.77|23414.77|23530.68|23410.68|10
1630919000000|2021-09-06 09:03:20|23530.69|23410.69|23528.34|23408.34|23530.74|23410.74|23528.32|23408.32|9
1630919010000|2021-09-06 09:03:30|23528.13|23408.13|23527.75|23407.75|23528.13|23408.13|23527.28|23407.28|9
1630919020000|2021-09-06 09:03:40|23528.11|23408.11|23527.35|23407.35|23528.88|23408.88|23527.35|23407.35|10
1630919030000|2021-09-06 09:03:50|23527.68|23407.68|23528.05|23408.05|23528.05|23408.05|23527.68|23407.68|9
1630919040000|2021-09-06 09:04:00|23528.16|23408.16|23529.53|23409.53|23529.53|23409.53|23527.74|23407.74|10
1630919050000|2021-09-06 09:04:10|23529.21|23409.21|23528.07|23408.07|23529.21|23409.21|23527.59|23407.59|10
1630919060000|2021-09-06 09:04:20|23528.6|23408.6|23533.27|23413.27|23533.27|23413.27|23528.6|23408.6|10
1630919070000|2021-09-06 09:04:30|23533.45|23413.45|23534.97|23414.97|23534.97|23414.97|23533.32|23413.32|10
1630919080000|2021-09-06 09:04:40|23535.15|23415.15|23539.52|23419.52|23539.52|23419.52|23535.08|23415.08|10
1630919090000|2021-09-06 09:04:50|23539.76|23419.76|23539.65|23419.65|23539.76|23419.76|23538|23418|10
1630919100000|2021-09-06 09:05:00|23539.56|23419.56|23543.7|23423.7|23544.48|23424.48|23539.56|23419.56|10
1630919110000|2021-09-06 09:05:10|23541.83|23421.83|23538.3|23418.3|23541.83|23421.83|23538.3|23418.3|10
1630919120000|2021-09-06 09:05:20|23537.39|23417.39|23535.64|23415.64|23537.69|23417.69|23535.64|23415.64|10
1630919130000|2021-09-06 09:05:30|23535.48|23415.48|23536.68|23416.68|23537.85|23417.85|23535.48|23415.48|10
1630919140000|2021-09-06 09:05:40|23535.99|23415.99|23535.84|23415.84|23536.41|23416.41|23535.84|23415.84|10
1630919150000|2021-09-06 09:05:50|23535.85|23415.85|23536.98|23416.98|23538.71|23418.71|23535.82|23415.82|10
1630919160000|2021-09-06 09:06:00|23536.79|23416.79|23537.16|23417.16|23537.28|23417.28|23536.77|23416.77|10
1630919170000|2021-09-06 09:06:10|23537.31|23417.31|23538.45|23418.45|23540.68|23420.68|23537.31|23417.31|10
1630919180000|2021-09-06 09:06:20|23535.84|23415.84|23529.78|23409.78|23535.84|23415.84|23529.66|23409.66|10
1630919190000|2021-09-06 09:06:30|23529.2|23409.2|23530.84|23410.84|23530.84|23410.84|23528.42|23408.42|10
1630919200000|2021-09-06 09:06:40|23530.77|23410.77|23532|23412|23532.53|23412.53|23530.77|23410.77|10
1630919210000|2021-09-06 09:06:50|23532.39|23412.39|23532.28|23412.28|23534.75|23414.75|23532.13|23412.13|10
1630919220000|2021-09-06 09:07:00|23532.45|23412.45|23535.94|23415.94|23535.94|23415.94|23532.28|23412.28|10
1630919230000|2021-09-06 09:07:10|23536.18|23416.18|23537.52|23417.52|23537.67|23417.67|23535.41|23415.41|10
1630919240000|2021-09-06 09:07:20|23537.53|23417.53|23540.41|23420.41|23540.61|23420.61|23537.53|23417.53|9
1630919250000|2021-09-06 09:07:30|23540.32|23420.32|23539.65|23419.65|23540.32|23420.32|23539.53|23419.53|9
1630919260000|2021-09-06 09:07:40|23539.74|23419.74|23541.81|23421.81|23541.87|23421.87|23539.74|23419.74|10
1630919270000|2021-09-06 09:07:50|23541.79|23421.79|23542.19|23422.19|23542.19|23422.19|23541.22|23421.22|10
1630919280000|2021-09-06 09:08:00|23542.18|23422.18|23541.63|23421.63|23542.85|23422.85|23541.63|23421.63|10
1630919290000|2021-09-06 09:08:10|23541.4|23421.4|23542.46|23422.46|23542.64|23422.64|23541.4|23421.4|9
1630919300000|2021-09-06 09:08:20|23542.69|23422.69|23545.58|23425.58|23545.58|23425.58|23542.69|23422.69|9
1630919310000|2021-09-06 09:08:30|23545.3|23425.3|23545.16|23425.16|23545.3|23425.3|23544.44|23424.44|9
1630919320000|2021-09-06 09:08:40|23545.82|23425.82|23548.43|23428.43|23548.43|23428.43|23545.82|23425.82|10
1630919330000|2021-09-06 09:08:50|23550.25|23430.25|23555.45|23435.45|23555.45|23435.45|23550.25|23430.25|10
1630919340000|2021-09-06 09:09:00|23555.72|23435.72|23559|23439|23559|23439|23555.66|23435.66|10
1630919350000|2021-09-06 09:09:10|23559.05|23439.05|23560.84|23440.84|23560.84|23440.84|23559.05|23439.05|10
1630919360000|2021-09-06 09:09:20|23560.57|23440.57|23563.36|23443.36|23563.5|23443.5|23560.57|23440.57|9
1630919370000|2021-09-06 09:09:30|23563.83|23443.83|23565.91|23445.91|23566.08|23446.08|23563.7|23443.7|9
1630919380000|2021-09-06 09:09:40|23566.07|23446.07|23566.2|23446.2|23566.26|23446.26|23565.25|23445.25|9
1630919390000|2021-09-06 09:09:50|23567.34|23447.34|23568.58|23448.58|23569.07|23449.07|23567.34|23447.34|10
1630919400000|2021-09-06 09:10:00|23568.51|23448.51|23566.5|23446.5|23568.51|23448.51|23566.5|23446.5|10
1630919410000|2021-09-06 09:10:10|23566.55|23446.55|23569.97|23449.97|23570.12|23450.12|23566.55|23446.55|10
1630919420000|2021-09-06 09:10:20|23570.24|23450.24|23571.25|23451.25|23571.25|23451.25|23569.77|23449.77|10
1630919430000|2021-09-06 09:10:30|23571.02|23451.02|23572.1|23452.1|23573.43|23453.43|23571.02|23451.02|10
1630919440000|2021-09-06 09:10:40|23572.52|23452.52|23577.12|23457.12|23577.12|23457.12|23572.52|23452.52|10
1630919450000|2021-09-06 09:10:50|23577.24|23457.24|23577.55|23457.55|23578.31|23458.31|23577.24|23457.24|9
1630919460000|2021-09-06 09:11:00|23577.15|23457.15|23576.23|23456.23|23577.15|23457.15|23576.11|23456.11|10
1630919470000|2021-09-06 09:11:10|23576.13|23456.13|23574.44|23454.44|23576.13|23456.13|23574.31|23454.31|9
1630919480000|2021-09-06 09:11:20|23574.72|23454.72|23574.42|23454.42|23574.79|23454.79|23573.04|23453.04|10
1630919490000|2021-09-06 09:11:30|23574.46|23454.46|23577.18|23457.18|23577.18|23457.18|23574.46|23454.46|10
1630919500000|2021-09-06 09:11:40|23577.24|23457.24|23575.8|23455.8|23577.36|23457.36|23575.43|23455.43|10
1630919510000|2021-09-06 09:11:50|23575.95|23455.95|23579.55|23459.55|23579.55|23459.55|23575.9|23455.9|10
1630919520000|2021-09-06 09:12:00|23579.67|23459.67|23578.7|23458.7|23580.09|23460.09|23578.6|23458.6|10
1630919530000|2021-09-06 09:12:10|23578.25|23458.25|23578.97|23458.97|23579.12|23459.12|23578.25|23458.25|9
1630919540000|2021-09-06 09:12:20|23578.93|23458.93|23578.25|23458.25|23579.45|23459.45|23578.25|23458.25|10
1630919550000|2021-09-06 09:12:30|23577.95|23457.95|23576.23|23456.23|23577.95|23457.95|23576.12|23456.12|10
1630919560000|2021-09-06 09:12:40|23576.68|23456.68|23575.92|23455.92|23576.82|23456.82|23575.92|23455.92|9
1630919570000|2021-09-06 09:12:50|23575.74|23455.74|23573.21|23453.21|23575.74|23455.74|23573.21|23453.21|10
1630919580000|2021-09-06 09:13:00|23573.26|23453.26|23573.94|23453.94|23574.05|23454.05|23572.75|23452.75|10
1630919590000|2021-09-06 09:13:10|23573.92|23453.92|23574.48|23454.48|23574.96|23454.96|23573.7|23453.7|8
1630919600000|2021-09-06 09:13:20|23574.56|23454.56|23572.08|23452.08|23574.56|23454.56|23572.08|23452.08|10
1630919610000|2021-09-06 09:13:30|23571.94|23451.94|23571.02|23451.02|23572.63|23452.63|23570.9|23450.9|9
1630919620000|2021-09-06 09:13:40|23571.24|23451.24|23573.03|23453.03|23573.03|23453.03|23571.02|23451.02|9
1630919630000|2021-09-06 09:13:50|23572.99|23452.99|23571.31|23451.31|23573.52|23453.52|23571.31|23451.31|10
1630919640000|2021-09-06 09:14:00|23571|23451|23568.9|23448.9|23571.29|23451.29|23568.54|23448.54|10
1630919650000|2021-09-06 09:14:10|23568.66|23448.66|23569.44|23449.44|23569.44|23449.44|23567.89|23447.89|10
1630919660000|2021-09-06 09:14:20|23569.7|23449.7|23568.87|23448.87|23569.9|23449.9|23568.49|23448.49|10
1630919670000|2021-09-06 09:14:30|23569.17|23449.17|23573.92|23453.92|23573.92|23453.92|23569.17|23449.17|10
1630919680000|2021-09-06 09:14:40|23572.96|23452.96|23572.43|23452.43|23574.35|23454.35|23572.43|23452.43|8
1630919690000|2021-09-06 09:14:50|23573.78|23453.78|23575.06|23455.06|23575.06|23455.06|23573.41|23453.41|10
1630919700000|2021-09-06 09:15:00|23575.04|23455.04|23580.56|23460.56|23580.56|23460.56|23575.04|23455.04|10
1630919710000|2021-09-06 09:15:10|23580.91|23460.91|23583.99|23463.99|23583.99|23463.99|23580.91|23460.91|10
1630919720000|2021-09-06 09:15:20|23584.12|23464.12|23584.58|23464.58|23584.63|23464.63|23583.69|23463.69|10
1630919730000|2021-09-06 09:15:30|23584.9|23464.9|23588.53|23468.53|23588.53|23468.53|23584.9|23464.9|9
1630919740000|2021-09-06 09:15:40|23588.42|23468.42|23589.26|23469.26|23589.45|23469.45|23588.31|23468.31|10
1630919750000|2021-09-06 09:15:50|23589.17|23469.17|23587.91|23467.91|23589.74|23469.74|23587.91|23467.91|9
1630919760000|2021-09-06 09:16:00|23588.5|23468.5|23589.02|23469.02|23589.27|23469.27|23588.5|23468.5|9
1630919770000|2021-09-06 09:16:10|23589.07|23469.07|23589.12|23469.12|23589.12|23469.12|23588.39|23468.39|8
1630919780000|2021-09-06 09:16:20|23589.09|23469.09|23588.44|23468.44|23589.66|23469.66|23588.3|23468.3|10
1630919790000|2021-09-06 09:16:30|23589.66|23469.66|23589.55|23469.55|23591.03|23471.03|23589.55|23469.55|9
1630919800000|2021-09-06 09:16:40|23589.39|23469.39|23588.08|23468.08|23589.39|23469.39|23587.75|23467.75|9
1630919810000|2021-09-06 09:16:50|23588.36|23468.36|23589.04|23469.04|23589.04|23469.04|23587.59|23467.59|9
1630919820000|2021-09-06 09:17:00|23587.55|23467.55|23587.54|23467.54|23587.65|23467.65|23587.06|23467.06|10
1630919830000|2021-09-06 09:17:10|23588|23468|23588.53|23468.53|23588.53|23468.53|23587.65|23467.65|10
1630919840000|2021-09-06 09:17:20|23588.91|23468.91|23590.38|23470.38|23590.53|23470.53|23588.56|23468.56|10
1630919850000|2021-09-06 09:17:30|23590.1|23470.1|23589.7|23469.7|23590.41|23470.41|23589.7|23469.7|10
1630919860000|2021-09-06 09:17:40|23589.86|23469.86|23587.54|23467.54|23589.86|23469.86|23587.53|23467.53|8
1630919870000|2021-09-06 09:17:50|23587.96|23467.96|23588.25|23468.25|23588.93|23468.93|23587.54|23467.54|9
1630919880000|2021-09-06 09:18:00|23588.29|23468.29|23586.55|23466.55|23589.7|23469.7|23586.33|23466.33|10
1630919890000|2021-09-06 09:18:10|23586.35|23466.35|23584.63|23464.63|23586.89|23466.89|23584.63|23464.63|10
1630919900000|2021-09-06 09:18:20|23584.91|23464.91|23587.26|23467.26|23587.26|23467.26|23584.84|23464.84|10
1630919910000|2021-09-06 09:18:30|23587.48|23467.48|23587.5|23467.5|23588.75|23468.75|23587.3|23467.3|10
1630919920000|2021-09-06 09:18:40|23587.76|23467.76|23586.37|23466.37|23587.76|23467.76|23586.36|23466.36|9
1630919930000|2021-09-06 09:18:50|23586.34|23466.34|23585.31|23465.31|23586.34|23466.34|23584.94|23464.94|10
1630919940000|2021-09-06 09:19:00|23585.72|23465.72|23586.33|23466.33|23586.74|23466.74|23585.56|23465.56|9
1630919950000|2021-09-06 09:19:10|23586.25|23466.25|23582.92|23462.92|23586.25|23466.25|23582.92|23462.92|10
1630919960000|2021-09-06 09:19:20|23582.72|23462.72|23580.34|23460.34|23582.86|23462.86|23579.57|23459.57|10
1630919970000|2021-09-06 09:19:30|23579.97|23459.97|23574.5|23454.5|23579.97|23459.97|23574.5|23454.5|10
1630919980000|2021-09-06 09:19:40|23574.21|23454.21|23576.3|23456.3|23576.63|23456.63|23573.75|23453.75|10
1630919990000|2021-09-06 09:19:50|23576.56|23456.56|23580.9|23460.9|23580.9|23460.9|23576.56|23456.56|10
1630920000000|2021-09-06 09:20:00|23582.2|23462.2|23582.82|23462.82|23582.92|23462.92|23581.2|23461.2|10
1630920010000|2021-09-06 09:20:10|23583.4|23463.4|23583.81|23463.81|23584.39|23464.39|23583.4|23463.4|10
1630920020000|2021-09-06 09:20:20|23584.16|23464.16|23583.65|23463.65|23584.16|23464.16|23583.26|23463.26|10
1630920030000|2021-09-06 09:20:30|23583.68|23463.68|23580.02|23460.02|23583.68|23463.68|23579.77|23459.77|10
1630920040000|2021-09-06 09:20:40|23580.04|23460.04|23580.08|23460.08|23581.22|23461.22|23580.04|23460.04|10
1630920050000|2021-09-06 09:20:50|23580.4|23460.4|23579.93|23459.93|23580.74|23460.74|23579.38|23459.38|10
1630920060000|2021-09-06 09:21:00|23579.67|23459.67|23578.78|23458.78|23579.67|23459.67|23578.58|23458.58|9
1630920070000|2021-09-06 09:21:10|23579.47|23459.47|23581.67|23461.67|23581.67|23461.67|23579.02|23459.02|10
1630920080000|2021-09-06 09:21:20|23581.83|23461.83|23578.86|23458.86|23581.83|23461.83|23578.25|23458.25|10
1630920090000|2021-09-06 09:21:30|23578.52|23458.52|23577.3|23457.3|23578.64|23458.64|23576.55|23456.55|9
1630920100000|2021-09-06 09:21:40|23577.13|23457.13|23579.66|23459.66|23579.66|23459.66|23577.13|23457.13|10
1630920110000|2021-09-06 09:21:50|23579.69|23459.69|23579.18|23459.18|23580.68|23460.68|23579.18|23459.18|10
1630920120000|2021-09-06 09:22:00|23579.42|23459.42|23580.9|23460.9|23580.9|23460.9|23579.36|23459.36|10
1630920130000|2021-09-06 09:22:10|23580.54|23460.54|23581.01|23461.01|23581.6|23461.6|23579.75|23459.75|10
1630920140000|2021-09-06 09:22:20|23581.11|23461.11|23581.67|23461.67|23581.67|23461.67|23580.77|23460.77|10
1630920150000|2021-09-06 09:22:30|23581.7|23461.7|23581.86|23461.86|23582.96|23462.96|23581.7|23461.7|10
1630920160000|2021-09-06 09:22:40|23579.35|23459.35|23580.96|23460.96|23582|23462|23579.35|23459.35|10
1630920170000|2021-09-06 09:22:50|23580.91|23460.91|23579.59|23459.59|23580.91|23460.91|23578.79|23458.79|10
1630920180000|2021-09-06 09:23:00|23579|23459|23577.8|23457.8|23579|23459|23577.64|23457.64|9
1630920190000|2021-09-06 09:23:10|23579.27|23459.27|23577.45|23457.45|23579.75|23459.75|23577.45|23457.45|10
1630920200000|2021-09-06 09:23:20|23577.3|23457.3|23575.62|23455.62|23577.3|23457.3|23575.62|23455.62|10
1630920210000|2021-09-06 09:23:30|23575.37|23455.37|23572.66|23452.66|23575.96|23455.96|23572.66|23452.66|10
1630920220000|2021-09-06 09:23:40|23572.9|23452.9|23573.47|23453.47|23573.89|23453.89|23572.24|23452.24|9
1630920230000|2021-09-06 09:23:50|23573.45|23453.45|23572.67|23452.67|23573.45|23453.45|23571.22|23451.22|10
1630920240000|2021-09-06 09:24:00|23571.97|23451.97|23573.49|23453.49|23573.49|23453.49|23571.27|23451.27|10
1630920250000|2021-09-06 09:24:10|23572.63|23452.63|23573.46|23453.46|23574.76|23454.76|23572.63|23452.63|10
1630920260000|2021-09-06 09:24:20|23573.72|23453.72|23576.51|23456.51|23576.64|23456.64|23573.72|23453.72|10
1630920270000|2021-09-06 09:24:30|23576.28|23456.28|23576.82|23456.82|23576.82|23456.82|23575.14|23455.14|10
1630920280000|2021-09-06 09:24:40|23576.94|23456.94|23575.76|23455.76|23577.28|23457.28|23575.76|23455.76|9
1630920290000|2021-09-06 09:24:50|23575.8|23455.8|23575.76|23455.76|23578.36|23458.36|23575.76|23455.76|10
1630920300000|2021-09-06 09:25:00|23575.93|23455.93|23572.53|23452.53|23576.32|23456.32|23572.53|23452.53|10
1630920310000|2021-09-06 09:25:10|23572.23|23452.23|23572.67|23452.67|23572.67|23452.67|23570.61|23450.61|9
1630920320000|2021-09-06 09:25:20|23572.13|23452.13|23569.19|23449.19|23572.13|23452.13|23568.92|23448.92|10
1630920330000|2021-09-06 09:25:30|23569.13|23449.13|23567.11|23447.11|23569.13|23449.13|23567.11|23447.11|10
1630920340000|2021-09-06 09:25:40|23566.64|23446.64|23566.4|23446.4|23566.75|23446.75|23566|23446|10
1630920350000|2021-09-06 09:25:50|23566.04|23446.04|23563.39|23443.39|23566.08|23446.08|23562.99|23442.99|10
1630920360000|2021-09-06 09:26:00|23562.1|23442.1|23560.5|23440.5|23562.1|23442.1|23559.49|23439.49|10
1630920370000|2021-09-06 09:26:10|23560.02|23440.02|23554.44|23434.44|23560.02|23440.02|23554.44|23434.44|10
1630920380000|2021-09-06 09:26:20|23555.55|23435.55|23555.42|23435.42|23556.1|23436.1|23555.42|23435.42|9
1630920390000|2021-09-06 09:26:30|23555.63|23435.63|23559.78|23439.78|23560.04|23440.04|23555.63|23435.63|10
1630920400000|2021-09-06 09:26:40|23559.37|23439.37|23556.14|23436.14|23559.4|23439.4|23556.07|23436.07|10
1630920410000|2021-09-06 09:26:50|23556.1|23436.1|23557.3|23437.3|23557.73|23437.73|23556.1|23436.1|8
1630920420000|2021-09-06 09:27:00|23557.99|23437.99|23560.3|23440.3|23560.51|23440.51|23557.99|23437.99|10
1630920430000|2021-09-06 09:27:10|23559.84|23439.84|23558.28|23438.28|23560.1|23440.1|23558.28|23438.28|10
1630920440000|2021-09-06 09:27:20|23557.42|23437.42|23554.41|23434.41|23557.42|23437.42|23554.41|23434.41|10
1630920450000|2021-09-06 09:27:30|23554.81|23434.81|23554.09|23434.09|23556.15|23436.15|23554.09|23434.09|10
1630920460000|2021-09-06 09:27:40|23553.88|23433.88|23551.48|23431.48|23553.88|23433.88|23551.45|23431.45|10
1630920470000|2021-09-06 09:27:50|23551.32|23431.32|23552.92|23432.92|23553.11|23433.11|23551.32|23431.32|9
1630920480000|2021-09-06 09:28:00|23553.01|23433.01|23554.12|23434.12|23554.12|23434.12|23552.26|23432.26|10
1630920490000|2021-09-06 09:28:10|23554.06|23434.06|23553.9|23433.9|23555.47|23435.47|23553.9|23433.9|10
1630920500000|2021-09-06 09:28:20|23553.77|23433.77|23555.35|23435.35|23555.5|23435.5|23553.68|23433.68|9
1630920510000|2021-09-06 09:28:30|23555.15|23435.15|23556.24|23436.24|23556.24|23436.24|23554.35|23434.35|10
1630920520000|2021-09-06 09:28:40|23556.85|23436.85|23557.55|23437.55|23557.75|23437.75|23556.85|23436.85|9
1630920530000|2021-09-06 09:28:50|23557.43|23437.43|23560.47|23440.47|23560.47|23440.47|23556.87|23436.87|10
1630920540000|2021-09-06 09:29:00|23560.46|23440.46|23562.48|23442.48|23562.71|23442.71|23560.46|23440.46|10
1630920550000|2021-09-06 09:29:10|23562.92|23442.92|23564.39|23444.39|23564.44|23444.44|23562.92|23442.92|10
1630920560000|2021-09-06 09:29:20|23564.79|23444.79|23564.31|23444.31|23564.94|23444.94|23563.16|23443.16|10
1630920570000|2021-09-06 09:29:30|23564.54|23444.54|23568.56|23448.56|23568.56|23448.56|23564.54|23444.54|10
1630920580000|2021-09-06 09:29:40|23568.52|23448.52|23566.52|23446.52|23568.69|23448.69|23566.52|23446.52|10
1630920590000|2021-09-06 09:29:50|23566.34|23446.34|23564.72|23444.72|23566.69|23446.69|23564.64|23444.64|10
1630920600000|2021-09-06 09:30:00|23564.89|23444.89|23565.83|23445.83|23565.99|23445.99|23564.89|23444.89|10
1630920610000|2021-09-06 09:30:10|23565.05|23445.05|23563.71|23443.71|23565.12|23445.12|23563.38|23443.38|10
1630920620000|2021-09-06 09:30:20|23563.79|23443.79|23562.01|23442.01|23564.71|23444.71|23562.01|23442.01|10
1630920630000|2021-09-06 09:30:30|23561.61|23441.61|23560.16|23440.16|23561.61|23441.61|23559.03|23439.03|10
1630920640000|2021-09-06 09:30:40|23560.18|23440.18|23557.55|23437.55|23560.31|23440.31|23557.55|23437.55|10
1630920650000|2021-09-06 09:30:50|23557.54|23437.54|23557.85|23437.85|23558.92|23438.92|23557.54|23437.54|10
1630920660000|2021-09-06 09:31:00|23557.79|23437.79|23556.16|23436.16|23557.79|23437.79|23556.16|23436.16|10
1630920670000|2021-09-06 09:31:10|23556.11|23436.11|23558.08|23438.08|23558.67|23438.67|23556.11|23436.11|10
1630920680000|2021-09-06 09:31:20|23558.19|23438.19|23556.9|23436.9|23558.19|23438.19|23556.9|23436.9|9
1630920690000|2021-09-06 09:31:30|23555.71|23435.71|23556.38|23436.38|23556.46|23436.46|23554.84|23434.84|10
1630920700000|2021-09-06 09:31:40|23556.31|23436.31|23555.42|23435.42|23556.31|23436.31|23555.29|23435.29|8
1630920710000|2021-09-06 09:31:50|23555.06|23435.06|23555.2|23435.2|23555.2|23435.2|23554.45|23434.45|10
1630920720000|2021-09-06 09:32:00|23555.11|23435.11|23556.47|23436.47|23556.47|23436.47|23554.67|23434.67|10
1630920730000|2021-09-06 09:32:10|23556.6|23436.6|23558.05|23438.05|23558.05|23438.05|23556.35|23436.35|10
1630920740000|2021-09-06 09:32:20|23558.02|23438.02|23557.4|23437.4|23559.3|23439.3|23557.4|23437.4|10
1630920750000|2021-09-06 09:32:30|23557.15|23437.15|23560.09|23440.09|23560.09|23440.09|23557.02|23437.02|10
1630920760000|2021-09-06 09:32:40|23560.14|23440.14|23558.2|23438.2|23560.25|23440.25|23558.2|23438.2|10
1630920770000|2021-09-06 09:32:50|23558.31|23438.31|23559.83|23439.83|23559.83|23439.83|23557.68|23437.68|10
1630920780000|2021-09-06 09:33:00|23559.74|23439.74|23558.48|23438.48|23559.95|23439.95|23556.95|23436.95|10
1630920790000|2021-09-06 09:33:10|23558.52|23438.52|23558.96|23438.96|23558.99|23438.99|23556.89|23436.89|10
1630920800000|2021-09-06 09:33:20|23559.04|23439.04|23557.86|23437.86|23559.04|23439.04|23557.31|23437.31|10
1630920810000|2021-09-06 09:33:30|23557.98|23437.98|23561.37|23441.37|23561.58|23441.58|23557.98|23437.98|10
1630920820000|2021-09-06 09:33:40|23561.18|23441.18|23564.72|23444.72|23564.72|23444.72|23561.18|23441.18|10
1630920830000|2021-09-06 09:33:50|23564.96|23444.96|23565.92|23445.92|23567.09|23447.09|23564.37|23444.37|10
1630920840000|2021-09-06 09:34:00|23567.12|23447.12|23566.91|23446.91|23568.38|23448.38|23566.91|23446.91|10
1630920850000|2021-09-06 09:34:10|23567.07|23447.07|23569.36|23449.36|23569.5|23449.5|23566.82|23446.82|9
1630920860000|2021-09-06 09:34:20|23569.45|23449.45|23568.92|23448.92|23569.45|23449.45|23567.33|23447.33|10
1630920870000|2021-09-06 09:34:30|23569.78|23449.78|23572.14|23452.14|23572.65|23452.65|23569.78|23449.78|10
1630920880000|2021-09-06 09:34:40|23571.78|23451.78|23571.3|23451.3|23571.78|23451.78|23569.58|23449.58|10
1630920890000|2021-09-06 09:34:50|23571.98|23451.98|23572.77|23452.77|23572.77|23452.77|23571.98|23451.98|10
1630920900000|2021-09-06 09:35:00|23572.42|23452.42|23572.54|23452.54|23572.54|23452.54|23571.95|23451.95|9
1630920910000|2021-09-06 09:35:10|23572.21|23452.21|23574.59|23454.59|23574.85|23454.85|23571.94|23451.94|10
1630920920000|2021-09-06 09:35:20|23575|23455|23573.34|23453.34|23575|23455|23573.34|23453.34|10
1630920930000|2021-09-06 09:35:30|23572.38|23452.38|23572.83|23452.83|23572.83|23452.83|23572.03|23452.03|10
1630920940000|2021-09-06 09:35:40|23573.36|23453.36|23573.44|23453.44|23573.65|23453.65|23572.02|23452.02|10
1630920950000|2021-09-06 09:35:50|23573.61|23453.61|23573.86|23453.86|23574.43|23454.43|23573.07|23453.07|9
1630920960000|2021-09-06 09:36:00|23573.98|23453.98|23572.93|23452.93|23574.06|23454.06|23572.61|23452.61|10
1630920970000|2021-09-06 09:36:10|23572.85|23452.85|23572.3|23452.3|23572.89|23452.89|23571.95|23451.95|10
1630920980000|2021-09-06 09:36:20|23572.41|23452.41|23571.04|23451.04|23572.41|23452.41|23570.77|23450.77|10
1630920990000|2021-09-06 09:36:30|23572.25|23452.25|23571.71|23451.71|23572.25|23452.25|23571.71|23451.71|10
1630921000000|2021-09-06 09:36:40|23571.66|23451.66|23573.42|23453.42|23573.42|23453.42|23570.38|23450.38|10
1630921010000|2021-09-06 09:36:50|23573.85|23453.85|23574.68|23454.68|23574.74|23454.74|23572.66|23452.66|10
1630921020000|2021-09-06 09:37:00|23574.62|23454.62|23575.54|23455.54|23575.69|23455.69|23574.51|23454.51|9
1630921030000|2021-09-06 09:37:10|23575.74|23455.74|23576.42|23456.42|23577.86|23457.86|23575.57|23455.57|9
1630921040000|2021-09-06 09:37:20|23576.4|23456.4|23578.38|23458.38|23578.38|23458.38|23576.17|23456.17|10
1630921050000|2021-09-06 09:37:30|23578.02|23458.02|23577.51|23457.51|23578.02|23458.02|23576.51|23456.51|10
1630921060000|2021-09-06 09:37:40|23577.39|23457.39|23579.45|23459.45|23579.45|23459.45|23577.39|23457.39|8
1630921070000|2021-09-06 09:37:50|23580.05|23460.05|23580.13|23460.13|23580.71|23460.71|23579.2|23459.2|9
1630921080000|2021-09-06 09:38:00|23579.84|23459.84|23582.23|23462.23|23582.28|23462.28|23579.84|23459.84|9
1630921090000|2021-09-06 09:38:10|23582.2|23462.2|23583.08|23463.08|23583.72|23463.72|23582.2|23462.2|10
1630921100000|2021-09-06 09:38:20|23583.12|23463.12|23585.16|23465.16|23585.16|23465.16|23583.04|23463.04|9
1630921110000|2021-09-06 09:38:30|23585.98|23465.98|23586.4|23466.4|23586.4|23466.4|23585.88|23465.88|10
1630921120000|2021-09-06 09:38:40|23586.43|23466.43|23586.39|23466.39|23586.43|23466.43|23585.1|23465.1|10
1630921130000|2021-09-06 09:38:50|23588.05|23468.05|23588.59|23468.59|23589.15|23469.15|23587.61|23467.61|10
1630921140000|2021-09-06 09:39:00|23590.17|23470.17|23593.05|23473.05|23593.05|23473.05|23589.76|23469.76|10
1630921150000|2021-09-06 09:39:10|23593.15|23473.15|23592.9|23472.9|23593.15|23473.15|23592.15|23472.15|9
1630921160000|2021-09-06 09:39:20|23592.72|23472.72|23595|23475|23595.4|23475.4|23592.72|23472.72|10
1630921170000|2021-09-06 09:39:30|23595.17|23475.17|23594.44|23474.44|23595.17|23475.17|23593.52|23473.52|10
1630921180000|2021-09-06 09:39:40|23594.53|23474.53|23595.14|23475.14|23595.14|23475.14|23593.77|23473.77|10
1630921190000|2021-09-06 09:39:50|23594.09|23474.09|23595.72|23475.72|23595.72|23475.72|23594.09|23474.09|10
1630921200000|2021-09-06 09:40:00|23595.26|23475.26|23594.87|23474.87|23595.4|23475.4|23593.3|23473.3|10
1630921210000|2021-09-06 09:40:10|23594.7|23474.7|23597.92|23477.92|23597.92|23477.92|23594.7|23474.7|10
1630921220000|2021-09-06 09:40:20|23596.91|23476.91|23596.27|23476.27|23596.91|23476.91|23595.98|23475.98|10
1630921230000|2021-09-06 09:40:30|23597.4|23477.4|23599.13|23479.13|23599.13|23479.13|23596.4|23476.4|10
1630921240000|2021-09-06 09:40:40|23598.72|23478.72|23602.85|23482.85|23602.85|23482.85|23598.72|23478.72|10
1630921250000|2021-09-06 09:40:50|23602.94|23482.94|23605.03|23485.03|23605.03|23485.03|23602.54|23482.54|10
1630921260000|2021-09-06 09:41:00|23604.44|23484.44|23605.7|23485.7|23605.7|23485.7|23604.03|23484.03|10
1630921270000|2021-09-06 09:41:10|23605.47|23485.47|23606.65|23486.65|23607.94|23487.94|23605.47|23485.47|9
1630921280000|2021-09-06 09:41:20|23606.61|23486.61|23609.02|23489.02|23609.02|23489.02|23606.24|23486.24|10
1630921290000|2021-09-06 09:41:30|23609.37|23489.37|23613.09|23493.09|23613.09|23493.09|23609.24|23489.24|10
1630921300000|2021-09-06 09:41:40|23613.31|23493.31|23617.48|23497.48|23618.42|23498.42|23613.31|23493.31|10
1630921310000|2021-09-06 09:41:50|23617.93|23497.93|23616.69|23496.69|23618.8|23498.8|23616.69|23496.69|10
1630921320000|2021-09-06 09:42:00|23615.98|23495.98|23616.16|23496.16|23616.49|23496.49|23614.63|23494.63|9
1630921330000|2021-09-06 09:42:10|23616.23|23496.23|23615.92|23495.92|23616.7|23496.7|23613.88|23493.88|10
1630921340000|2021-09-06 09:42:20|23616.06|23496.06|23613.52|23493.52|23616.06|23496.06|23613.07|23493.07|10
1630921350000|2021-09-06 09:42:30|23613.11|23493.11|23611.85|23491.85|23613.19|23493.19|23611.51|23491.51|9
1630921360000|2021-09-06 09:42:40|23613.46|23493.46|23611.07|23491.07|23613.46|23493.46|23611.07|23491.07|9
1630921370000|2021-09-06 09:42:50|23611.17|23491.17|23611.77|23491.77|23612.6|23492.6|23611.17|23491.17|10
1630921380000|2021-09-06 09:43:00|23611.65|23491.65|23613.63|23493.63|23614.76|23494.76|23611.65|23491.65|10
1630921390000|2021-09-06 09:43:10|23613.59|23493.59|23615.22|23495.22|23615.22|23495.22|23612.68|23492.68|10
1630921400000|2021-09-06 09:43:20|23615.12|23495.12|23613.24|23493.24|23615.18|23495.18|23612.78|23492.78|10
1630921410000|2021-09-06 09:43:30|23613.26|23493.26|23613.08|23493.08|23614.61|23494.61|23613.08|23493.08|10
1630921420000|2021-09-06 09:43:40|23612.6|23492.6|23618.12|23498.12|23618.12|23498.12|23612.55|23492.55|10
1630921430000|2021-09-06 09:43:50|23617.59|23497.59|23620.97|23500.97|23620.97|23500.97|23617.59|23497.59|10
1630921440000|2021-09-06 09:44:00|23621.79|23501.79|23623.66|23503.66|23625.02|23505.02|23621.79|23501.79|10
1630921450000|2021-09-06 09:44:10|23623.37|23503.37|23623.32|23503.32|23624.75|23504.75|23623.11|23503.11|9
1630921460000|2021-09-06 09:44:20|23623.25|23503.25|23622.25|23502.25|23623.25|23503.25|23621.68|23501.68|10
1630921470000|2021-09-06 09:44:30|23624.07|23504.07|23624.74|23504.74|23626.06|23506.06|23624.07|23504.07|10
1630921480000|2021-09-06 09:44:40|23624.57|23504.57|23625.02|23505.02|23625.32|23505.32|23624.57|23504.57|10
1630921490000|2021-09-06 09:44:50|23624.64|23504.64|23625.23|23505.23|23625.39|23505.39|23624.64|23504.64|10
1630921500000|2021-09-06 09:45:00|23624.72|23504.72|23622.87|23502.87|23625.01|23505.01|23622.87|23502.87|10
1630921510000|2021-09-06 09:45:10|23623.23|23503.23|23622.74|23502.74|23623.35|23503.35|23622.15|23502.15|10
1630921520000|2021-09-06 09:45:20|23622.6|23502.6|23623.39|23503.39|23623.39|23503.39|23619.6|23499.6|10
1630921530000|2021-09-06 09:45:30|23623.27|23503.27|23620.99|23500.99|23623.49|23503.49|23620.74|23500.74|9
1630921540000|2021-09-06 09:45:40|23620.82|23500.82|23620.05|23500.05|23620.85|23500.85|23619.77|23499.77|10
1630921550000|2021-09-06 09:45:50|23619.7|23499.7|23620.49|23500.49|23620.49|23500.49|23619.48|23499.48|10
1630921560000|2021-09-06 09:46:00|23620.2|23500.2|23620.01|23500.01|23620.89|23500.89|23619.12|23499.12|10
1630921570000|2021-09-06 09:46:10|23621.22|23501.22|23614.78|23494.78|23621.22|23501.22|23614.78|23494.78|10
1630921580000|2021-09-06 09:46:20|23613.88|23493.88|23613.99|23493.99|23613.99|23493.99|23612.97|23492.97|10
1630921590000|2021-09-06 09:46:30|23613.49|23493.49|23613.55|23493.55|23613.57|23493.57|23612.78|23492.78|10
1630921600000|2021-09-06 09:46:40|23613.64|23493.64|23610.4|23490.4|23614.86|23494.86|23610.4|23490.4|9
1630921610000|2021-09-06 09:46:50|23611.11|23491.11|23611.33|23491.33|23612.41|23492.41|23610.6|23490.6|10
1630921620000|2021-09-06 09:47:00|23611.38|23491.38|23610.99|23490.99|23612.74|23492.74|23610.99|23490.99|10
1630921630000|2021-09-06 09:47:10|23611.43|23491.43|23614.47|23494.47|23615.21|23495.21|23611.43|23491.43|10
1630921640000|2021-09-06 09:47:20|23615.8|23495.8|23618.53|23498.53|23619.3|23499.3|23615.8|23495.8|10
1630921650000|2021-09-06 09:47:30|23619.06|23499.06|23618.44|23498.44|23619.46|23499.46|23617.63|23497.63|10
1630921660000|2021-09-06 09:47:40|23618.42|23498.42|23620.56|23500.56|23620.56|23500.56|23618.42|23498.42|9
1630921670000|2021-09-06 09:47:50|23620.14|23500.14|23619.81|23499.81|23620.48|23500.48|23618.97|23498.97|10
1630921680000|2021-09-06 09:48:00|23620.47|23500.47|23616.73|23496.73|23620.47|23500.47|23616.73|23496.73|10
1630921690000|2021-09-06 09:48:10|23616.55|23496.55|23611.89|23491.89|23616.55|23496.55|23611.89|23491.89|9
1630921700000|2021-09-06 09:48:20|23611.92|23491.92|23608.82|23488.82|23611.97|23491.97|23608.82|23488.82|9
1630921710000|2021-09-06 09:48:30|23608.36|23488.36|23610.07|23490.07|23610.49|23490.49|23608.22|23488.22|10
1630921720000|2021-09-06 09:48:40|23608.79|23488.79|23611.19|23491.19|23611.35|23491.35|23608.79|23488.79|10
1630921730000|2021-09-06 09:48:50|23611.01|23491.01|23614.97|23494.97|23614.97|23494.97|23610.92|23490.92|9
1630921740000|2021-09-06 09:49:00|23615|23495|23621.18|23501.18|23621.18|23501.18|23615|23495|10
1630921750000|2021-09-06 09:49:10|23621.75|23501.75|23619.94|23499.94|23621.75|23501.75|23619.94|23499.94|10
1630921760000|2021-09-06 09:49:20|23619.73|23499.73|23619.77|23499.77|23619.96|23499.96|23617.65|23497.65|10
1630921770000|2021-09-06 09:49:30|23619.48|23499.48|23619.21|23499.21|23620.26|23500.26|23619.06|23499.06|10
1630921780000|2021-09-06 09:49:40|23619.04|23499.04|23619.68|23499.68|23619.68|23499.68|23618.1|23498.1|9
1630921790000|2021-09-06 09:49:50|23619.94|23499.94|23621.47|23501.47|23621.61|23501.61|23619.69|23499.69|10
1630921800000|2021-09-06 09:50:00|23623.02|23503.02|23621.07|23501.07|23623.64|23503.64|23621.07|23501.07|10
1630921810000|2021-09-06 09:50:10|23620.69|23500.69|23620.29|23500.29|23621.09|23501.09|23620.01|23500.01|9
1630921820000|2021-09-06 09:50:20|23620.92|23500.92|23621.24|23501.24|23621.24|23501.24|23619.3|23499.3|10
1630921830000|2021-09-06 09:50:30|23621.68|23501.68|23621.31|23501.31|23621.68|23501.68|23620.42|23500.42|10
1630921840000|2021-09-06 09:50:40|23619.36|23499.36|23620.53|23500.53|23621.05|23501.05|23619.36|23499.36|10
1630921850000|2021-09-06 09:50:50|23620.51|23500.51|23620.68|23500.68|23620.94|23500.94|23620.51|23500.51|10
1630921860000|2021-09-06 09:51:00|23620.53|23500.53|23620.95|23500.95|23621.31|23501.31|23619.87|23499.87|10
1630921870000|2021-09-06 09:51:10|23620.91|23500.91|23620.72|23500.72|23621.02|23501.02|23619.15|23499.15|9
1630921880000|2021-09-06 09:51:20|23620.79|23500.79|23619.94|23499.94|23620.89|23500.89|23618.79|23498.79|10
1630921890000|2021-09-06 09:51:30|23619.84|23499.84|23618.52|23498.52|23621.72|23501.72|23618.52|23498.52|10
1630921900000|2021-09-06 09:51:40|23617.44|23497.44|23617.97|23497.97|23618.15|23498.15|23617.34|23497.34|9
1630921910000|2021-09-06 09:51:50|23617.77|23497.77|23617.9|23497.9|23618.4|23498.4|23617.72|23497.72|10
1630921920000|2021-09-06 09:52:00|23617.74|23497.74|23616.59|23496.59|23618.46|23498.46|23616.59|23496.59|9
1630921930000|2021-09-06 09:52:10|23616.4|23496.4|23619.13|23499.13|23619.13|23499.13|23616.4|23496.4|9
1630921940000|2021-09-06 09:52:20|23618.79|23498.79|23618.65|23498.65|23620.04|23500.04|23618.45|23498.45|10
1630921950000|2021-09-06 09:52:30|23617.58|23497.58|23617.05|23497.05|23617.58|23497.58|23616.33|23496.33|10
1630921960000|2021-09-06 09:52:40|23616.98|23496.98|23616.32|23496.32|23617.3|23497.3|23615.97|23495.97|9
1630921970000|2021-09-06 09:52:50|23617.66|23497.66|23616.68|23496.68|23617.66|23497.66|23616.26|23496.26|10
1630921980000|2021-09-06 09:53:00|23616.45|23496.45|23613.96|23493.96|23616.45|23496.45|23613.96|23493.96|9
1630921990000|2021-09-06 09:53:10|23613.62|23493.62|23615.54|23495.54|23615.54|23495.54|23613.6|23493.6|10
1630922000000|2021-09-06 09:53:20|23615.37|23495.37|23613.82|23493.82|23615.37|23495.37|23613.04|23493.04|9
1630922010000|2021-09-06 09:53:30|23613.81|23493.81|23616.24|23496.24|23617.53|23497.53|23613.81|23493.81|10
1630922020000|2021-09-06 09:53:40|23616.25|23496.25|23615.73|23495.73|23616.42|23496.42|23615.59|23495.59|10
1630922030000|2021-09-06 09:53:50|23615.62|23495.62|23617.2|23497.2|23617.2|23497.2|23614.8|23494.8|10
1630922040000|2021-09-06 09:54:00|23617.23|23497.23|23618.3|23498.3|23618.3|23498.3|23616.13|23496.13|10
1630922050000|2021-09-06 09:54:10|23617.87|23497.87|23619.34|23499.34|23619.37|23499.37|23616.4|23496.4|9
1630922060000|2021-09-06 09:54:20|23619.31|23499.31|23620.76|23500.76|23621.08|23501.08|23618.83|23498.83|9
1630922070000|2021-09-06 09:54:30|23620.79|23500.79|23619.55|23499.55|23620.79|23500.79|23618.59|23498.59|9
1630922080000|2021-09-06 09:54:40|23618.17|23498.17|23617.64|23497.64|23620.55|23500.55|23617.58|23497.58|10
1630922090000|2021-09-06 09:54:50|23617.66|23497.66|23623.1|23503.1|23623.1|23503.1|23617.66|23497.66|10
1630922100000|2021-09-06 09:55:00|23623.4|23503.4|23626.09|23506.09|23626.09|23506.09|23623.4|23503.4|10
1630922110000|2021-09-06 09:55:10|23625.67|23505.67|23625.81|23505.81|23625.81|23505.81|23624.02|23504.02|10
1630922120000|2021-09-06 09:55:20|23625.99|23505.99|23627.23|23507.23|23627.23|23507.23|23625.81|23505.81|10
1630922130000|2021-09-06 09:55:30|23627.2|23507.2|23627.01|23507.01|23627.48|23507.48|23625.73|23505.73|10
1630922140000|2021-09-06 09:55:40|23627.08|23507.08|23624.85|23504.85|23627.3|23507.3|23624.08|23504.08|10
1630922150000|2021-09-06 09:55:50|23624.36|23504.36|23624.97|23504.97|23625.93|23505.93|23624.03|23504.03|10
1630922160000|2021-09-06 09:56:00|23625.23|23505.23|23622.2|23502.2|23625.32|23505.32|23622.2|23502.2|10
1630922170000|2021-09-06 09:56:10|23622.36|23502.36|23623.49|23503.49|23623.71|23503.71|23621.46|23501.46|10
1630922180000|2021-09-06 09:56:20|23622.16|23502.16|23621.52|23501.52|23623.26|23503.26|23621.52|23501.52|10
1630922190000|2021-09-06 09:56:30|23621.04|23501.04|23620.72|23500.72|23621.45|23501.45|23620.01|23500.01|10
1630922200000|2021-09-06 09:56:40|23620.85|23500.85|23623.26|23503.26|23623.26|23503.26|23619.91|23499.91|10
1630922210000|2021-09-06 09:56:50|23623.27|23503.27|23625.98|23505.98|23625.98|23505.98|23622.79|23502.79|10
1630922220000|2021-09-06 09:57:00|23627.37|23507.37|23631.33|23511.33|23631.33|23511.33|23627.15|23507.15|10
1630922230000|2021-09-06 09:57:10|23630.98|23510.98|23631.59|23511.59|23632.78|23512.78|23630.98|23510.98|10
1630922240000|2021-09-06 09:57:20|23632.93|23512.93|23634.58|23514.58|23634.89|23514.89|23632.93|23512.93|10
1630922250000|2021-09-06 09:57:30|23634.42|23514.42|23633.82|23513.82|23634.42|23514.42|23632.47|23512.47|10
1630922260000|2021-09-06 09:57:40|23634.55|23514.55|23635.67|23515.67|23636.5|23516.5|23634.55|23514.55|9
1630922270000|2021-09-06 09:57:50|23635.89|23515.89|23639.97|23519.97|23639.97|23519.97|23635.61|23515.61|10
1630922280000|2021-09-06 09:58:00|23639.93|23519.93|23641.59|23521.59|23641.59|23521.59|23638.83|23518.83|10
1630922290000|2021-09-06 09:58:10|23641.28|23521.28|23641.2|23521.2|23641.68|23521.68|23640.14|23520.14|10
1630922300000|2021-09-06 09:58:20|23641.22|23521.22|23642.46|23522.46|23642.61|23522.61|23641.17|23521.17|10
1630922310000|2021-09-06 09:58:30|23643.1|23523.1|23647.18|23527.18|23647.28|23527.28|23643.1|23523.1|10
1630922320000|2021-09-06 09:58:40|23647.41|23527.41|23651.74|23531.74|23651.74|23531.74|23646.94|23526.94|9
1630922330000|2021-09-06 09:58:50|23651.96|23531.96|23655.22|23535.22|23655.22|23535.22|23651.96|23531.96|10
1630922340000|2021-09-06 09:59:00|23655.12|23535.12|23658.05|23538.05|23658.05|23538.05|23654.79|23534.79|10
1630922350000|2021-09-06 09:59:10|23659.62|23539.62|23659.2|23539.2|23659.62|23539.62|23658.53|23538.53|9
1630922360000|2021-09-06 09:59:20|23660.74|23540.74|23658.62|23538.62|23660.76|23540.76|23657.08|23537.08|10
1630922370000|2021-09-06 09:59:30|23658.74|23538.74|23658.78|23538.78|23659.95|23539.95|23658.74|23538.74|10
1630922380000|2021-09-06 09:59:40|23658.8|23538.8|23659.43|23539.43|23660.71|23540.71|23658.8|23538.8|8
1630922390000|2021-09-06 09:59:50|23660.64|23540.64|23656.83|23536.83|23660.67|23540.67|23656.83|23536.83|10
1630922400000|2021-09-06 10:00:00|23657.72|23537.72|23656.74|23536.74|23659.07|23539.07|23656.74|23536.74|10
1630922410000|2021-09-06 10:00:10|23656.92|23536.92|23662.2|23542.2|23663.21|23543.21|23656.45|23536.45|10
1630922420000|2021-09-06 10:00:20|23662.63|23542.63|23661.72|23541.72|23664.17|23544.17|23661.44|23541.44|10
1630922430000|2021-09-06 10:00:30|23662.71|23542.71|23657.53|23537.53|23662.71|23542.71|23657.53|23537.53|10
1630922440000|2021-09-06 10:00:40|23654.88|23534.88|23647.82|23527.82|23655.66|23535.66|23647.82|23527.82|10
1630922450000|2021-09-06 10:00:50|23648.16|23528.16|23646.26|23526.26|23648.16|23528.16|23645.28|23525.28|10
1630922460000|2021-09-06 10:01:00|23645.33|23525.33|23643.86|23523.86|23645.4|23525.4|23642.67|23522.67|10
1630922470000|2021-09-06 10:01:10|23643.09|23523.09|23635.75|23515.75|23643.09|23523.09|23635.75|23515.75|10
1630922480000|2021-09-06 10:01:20|23636.78|23516.78|23635.72|23515.72|23637.75|23517.75|23635.35|23515.35|10
1630922490000|2021-09-06 10:01:30|23633.97|23513.97|23637.62|23517.62|23637.62|23517.62|23633.97|23513.97|10
1630922500000|2021-09-06 10:01:40|23637.04|23517.04|23636.81|23516.81|23640.15|23520.15|23636.4|23516.4|10
1630922510000|2021-09-06 10:01:50|23641.68|23521.68|23637.94|23517.94|23644.12|23524.12|23637.62|23517.62|10
1630922520000|2021-09-06 10:02:00|23638.89|23518.89|23637.77|23517.77|23640.82|23520.82|23637.41|23517.41|9
1630922530000|2021-09-06 10:02:10|23639.03|23519.03|23639.71|23519.71|23640.25|23520.25|23637.28|23517.28|10
1630922540000|2021-09-06 10:02:20|23638.28|23518.28|23633.9|23513.9|23638.28|23518.28|23633.11|23513.11|10
1630922550000|2021-09-06 10:02:30|23632.2|23512.2|23635.35|23515.35|23635.35|23515.35|23632.2|23512.2|10
1630922560000|2021-09-06 10:02:40|23635.25|23515.25|23634.79|23514.79|23636.04|23516.04|23634.3|23514.3|10
1630922570000|2021-09-06 10:02:50|23634.14|23514.14|23633.32|23513.32|23635.71|23515.71|23632.95|23512.95|10
1630922580000|2021-09-06 10:03:00|23631.65|23511.65|23631.35|23511.35|23631.82|23511.82|23629.97|23509.97|10
1630922590000|2021-09-06 10:03:10|23631.08|23511.08|23627.56|23507.56|23631.2|23511.2|23627.43|23507.43|10
1630922600000|2021-09-06 10:03:20|23627.76|23507.76|23627.99|23507.99|23628.15|23508.15|23626.32|23506.32|9
1630922610000|2021-09-06 10:03:30|23628.1|23508.1|23627.04|23507.04|23628.92|23508.92|23627.04|23507.04|10
1630922620000|2021-09-06 10:03:40|23627.15|23507.15|23629.58|23509.58|23629.63|23509.63|23627.15|23507.15|10
1630922630000|2021-09-06 10:03:50|23629.56|23509.56|23633.01|23513.01|23633.26|23513.26|23628.53|23508.53|10
1630922640000|2021-09-06 10:04:00|23632.81|23512.81|23630.28|23510.28|23632.81|23512.81|23630.28|23510.28|10
1630922650000|2021-09-06 10:04:10|23629.75|23509.75|23631.65|23511.65|23632.26|23512.26|23629.75|23509.75|9
1630922660000|2021-09-06 10:04:20|23631.59|23511.59|23628.34|23508.34|23631.6|23511.6|23628.34|23508.34|9
1630922670000|2021-09-06 10:04:30|23628.6|23508.6|23627.68|23507.68|23630.83|23510.83|23627.68|23507.68|10
1630922680000|2021-09-06 10:04:40|23628.16|23508.16|23628.23|23508.23|23628.94|23508.94|23627.78|23507.78|10
1630922690000|2021-09-06 10:04:50|23629.54|23509.54|23627.66|23507.66|23629.54|23509.54|23627.66|23507.66|10
1630922700000|2021-09-06 10:05:00|23627.23|23507.23|23625.21|23505.21|23627.23|23507.23|23625.21|23505.21|9
1630922710000|2021-09-06 10:05:10|23624.85|23504.85|23622.72|23502.72|23626.04|23506.04|23622.72|23502.72|10
1630922720000|2021-09-06 10:05:20|23621.48|23501.48|23620.2|23500.2|23622.6|23502.6|23620.2|23500.2|10
1630922730000|2021-09-06 10:05:30|23620.33|23500.33|23621.68|23501.68|23621.84|23501.84|23620.33|23500.33|10
1630922740000|2021-09-06 10:05:40|23621.37|23501.37|23617.77|23497.77|23621.37|23501.37|23617.72|23497.72|10
1630922750000|2021-09-06 10:05:50|23617.72|23497.72|23615.85|23495.85|23617.91|23497.91|23615.85|23495.85|10
1630922760000|2021-09-06 10:06:00|23616.08|23496.08|23617.52|23497.52|23618.32|23498.32|23615.81|23495.81|9
1630922770000|2021-09-06 10:06:10|23617.19|23497.19|23617.51|23497.51|23617.51|23497.51|23616.78|23496.78|10
1630922780000|2021-09-06 10:06:20|23617.54|23497.54|23619.48|23499.48|23619.49|23499.49|23617.54|23497.54|8
1630922790000|2021-09-06 10:06:30|23617.92|23497.92|23619.7|23499.7|23619.7|23499.7|23617.92|23497.92|10
1630922800000|2021-09-06 10:06:40|23619.73|23499.73|23617.68|23497.68|23619.73|23499.73|23617.58|23497.58|10
1630922810000|2021-09-06 10:06:50|23617.7|23497.7|23619.56|23499.56|23619.56|23499.56|23617.37|23497.37|10
1630922820000|2021-09-06 10:07:00|23619.4|23499.4|23618.28|23498.28|23619.75|23499.75|23618.22|23498.22|9
1630922830000|2021-09-06 10:07:10|23619.41|23499.41|23620.63|23500.63|23620.63|23500.63|23618.87|23498.87|9
1630922840000|2021-09-06 10:07:20|23621.35|23501.35|23624.45|23504.45|23624.45|23504.45|23621.33|23501.33|10
1630922850000|2021-09-06 10:07:30|23624.48|23504.48|23624.82|23504.82|23624.88|23504.88|23622.59|23502.59|10
1630922860000|2021-09-06 10:07:40|23625.18|23505.18|23626.69|23506.69|23627.14|23507.14|23624.44|23504.44|10
1630922870000|2021-09-06 10:07:50|23627.15|23507.15|23629.61|23509.61|23630.45|23510.45|23627.15|23507.15|10
1630922880000|2021-09-06 10:08:00|23629.74|23509.74|23633.11|23513.11|23633.11|23513.11|23629.74|23509.74|9
1630922890000|2021-09-06 10:08:10|23632.76|23512.76|23636.11|23516.11|23636.21|23516.21|23632.76|23512.76|9
1630922900000|2021-09-06 10:08:20|23636.35|23516.35|23637.96|23517.96|23638.06|23518.06|23634.13|23514.13|10
1630922910000|2021-09-06 10:08:30|23636.44|23516.44|23636.28|23516.28|23638.32|23518.32|23635.96|23515.96|10
1630922920000|2021-09-06 10:08:40|23636.64|23516.64|23635.9|23515.9|23637.89|23517.89|23635.8|23515.8|10
1630922930000|2021-09-06 10:08:50|23635.45|23515.45|23636.44|23516.44|23636.61|23516.61|23635.25|23515.25|8
1630922940000|2021-09-06 10:09:00|23635.66|23515.66|23634.82|23514.82|23635.66|23515.66|23633.03|23513.03|10
1630922950000|2021-09-06 10:09:10|23633.5|23513.5|23635.17|23515.17|23636.64|23516.64|23632.9|23512.9|10
1630922960000|2021-09-06 10:09:20|23637.17|23517.17|23637.4|23517.4|23637.93|23517.93|23637.12|23517.12|10
1630922970000|2021-09-06 10:09:30|23637.32|23517.32|23638.97|23518.97|23638.97|23518.97|23636.15|23516.15|10
1630922980000|2021-09-06 10:09:40|23638.96|23518.96|23640.17|23520.17|23640.17|23520.17|23638.84|23518.84|10
1630922990000|2021-09-06 10:09:50|23640.56|23520.56|23645.43|23525.43|23645.43|23525.43|23640.56|23520.56|10
1630923000000|2021-09-06 10:10:00|23647.69|23527.69|23647.14|23527.14|23647.84|23527.84|23645.82|23525.82|10
1630923010000|2021-09-06 10:10:10|23646.96|23526.96|23647.15|23527.15|23647.15|23527.15|23645.56|23525.56|9
1630923020000|2021-09-06 10:10:20|23647.26|23527.26|23646.17|23526.17|23647.26|23527.26|23646.15|23526.15|9
1630923030000|2021-09-06 10:10:30|23647.71|23527.71|23649.22|23529.22|23649.38|23529.38|23647.71|23527.71|10
1630923040000|2021-09-06 10:10:40|23649.32|23529.32|23652.35|23532.35|23652.35|23532.35|23649.32|23529.32|10
1630923050000|2021-09-06 10:10:50|23657.21|23537.21|23656.73|23536.73|23657.21|23537.21|23656.43|23536.43|10
1630923060000|2021-09-06 10:11:00|23657.34|23537.34|23656.44|23536.44|23658.93|23538.93|23655.6|23535.6|10
1630923070000|2021-09-06 10:11:10|23656.31|23536.31|23656.98|23536.98|23657.03|23537.03|23655.83|23535.83|9
1630923080000|2021-09-06 10:11:20|23655.82|23535.82|23655.1|23535.1|23656.74|23536.74|23655.1|23535.1|10
1630923090000|2021-09-06 10:11:30|23655.71|23535.71|23653.57|23533.57|23656.4|23536.4|23653.57|23533.57|10
1630923100000|2021-09-06 10:11:40|23653.63|23533.63|23650.37|23530.37|23653.81|23533.81|23650.37|23530.37|10
1630923110000|2021-09-06 10:11:50|23650.23|23530.23|23655.53|23535.53|23655.53|23535.53|23650.23|23530.23|10
1630923120000|2021-09-06 10:12:00|23655.59|23535.59|23653.51|23533.51|23655.64|23535.64|23652.12|23532.12|10
1630923130000|2021-09-06 10:12:10|23653.43|23533.43|23650.05|23530.05|23653.43|23533.43|23650.05|23530.05|10
1630923140000|2021-09-06 10:12:20|23650.14|23530.14|23653|23533|23653|23533|23650.14|23530.14|10
1630923150000|2021-09-06 10:12:30|23652.84|23532.84|23653.24|23533.24|23653.52|23533.52|23652.84|23532.84|9
1630923160000|2021-09-06 10:12:40|23653.29|23533.29|23653.38|23533.38|23653.67|23533.67|23653.04|23533.04|9
1630923170000|2021-09-06 10:12:50|23652.39|23532.39|23652.62|23532.62|23652.62|23532.62|23650.56|23530.56|10
1630923180000|2021-09-06 10:13:00|23652.74|23532.74|23650.27|23530.27|23652.74|23532.74|23647.64|23527.64|9
1630923190000|2021-09-06 10:13:10|23650.54|23530.54|23650.72|23530.72|23652.27|23532.27|23649.35|23529.35|9
1630923200000|2021-09-06 10:13:20|23650.14|23530.14|23648.27|23528.27|23650.14|23530.14|23648.04|23528.04|10
1630923210000|2021-09-06 10:13:30|23648.44|23528.44|23649.29|23529.29|23650.61|23530.61|23647.9|23527.9|10
1630923220000|2021-09-06 10:13:40|23648.98|23528.98|23647.03|23527.03|23649.01|23529.01|23646.17|23526.17|10
1630923230000|2021-09-06 10:13:50|23646.74|23526.74|23643.4|23523.4|23646.74|23526.74|23643.4|23523.4|10
1630923240000|2021-09-06 10:14:00|23642.9|23522.9|23640.81|23520.81|23643|23523|23640.31|23520.31|9
1630923250000|2021-09-06 10:14:10|23641.23|23521.23|23644.42|23524.42|23645.78|23525.78|23639.62|23519.62|10
1630923260000|2021-09-06 10:14:20|23644.08|23524.08|23645.88|23525.88|23645.88|23525.88|23644.08|23524.08|10
1630923270000|2021-09-06 10:14:30|23645.89|23525.89|23642.6|23522.6|23645.89|23525.89|23642.6|23522.6|10
1630923280000|2021-09-06 10:14:40|23642.12|23522.12|23647.29|23527.29|23647.29|23527.29|23642.03|23522.03|10
1630923290000|2021-09-06 10:14:50|23646.28|23526.28|23646.95|23526.95|23646.95|23526.95|23645.86|23525.86|9
1630923300000|2021-09-06 10:15:00|23646.85|23526.85|23647.04|23527.04|23647.77|23527.77|23646.85|23526.85|9
1630923310000|2021-09-06 10:15:10|23647.65|23527.65|23648.5|23528.5|23649.43|23529.43|23647.65|23527.65|10
1630923320000|2021-09-06 10:15:20|23648.57|23528.57|23649.91|23529.91|23650.24|23530.24|23648.57|23528.57|8
1630923330000|2021-09-06 10:15:30|23651.11|23531.11|23651.07|23531.07|23651.44|23531.44|23649.86|23529.86|9
1630923340000|2021-09-06 10:15:40|23651.99|23531.99|23651.83|23531.83|23652.19|23532.19|23651.3|23531.3|10
1630923350000|2021-09-06 10:15:50|23651.93|23531.93|23650.22|23530.22|23651.99|23531.99|23649.88|23529.88|10
1630923360000|2021-09-06 10:16:00|23651.54|23531.54|23644.83|23524.83|23651.57|23531.57|23644.83|23524.83|9
1630923370000|2021-09-06 10:16:10|23644.9|23524.9|23642.1|23522.1|23644.9|23524.9|23641.99|23521.99|9
1630923380000|2021-09-06 10:16:20|23640.83|23520.83|23641.25|23521.25|23641.53|23521.53|23640.14|23520.14|10
1630923390000|2021-09-06 10:16:30|23641.41|23521.41|23640.18|23520.18|23642.77|23522.77|23640.18|23520.18|10
1630923400000|2021-09-06 10:16:40|23640.23|23520.23|23640.34|23520.34|23641.37|23521.37|23639.74|23519.74|10
1630923410000|2021-09-06 10:16:50|23640.81|23520.81|23635.35|23515.35|23640.81|23520.81|23635.35|23515.35|9
1630923420000|2021-09-06 10:17:00|23633.97|23513.97|23634.96|23514.96|23636.25|23516.25|23633.89|23513.89|10
1630923430000|2021-09-06 10:17:10|23635.27|23515.27|23637.75|23517.75|23637.75|23517.75|23635.17|23515.17|10
1630923440000|2021-09-06 10:17:20|23637.43|23517.43|23635.62|23515.62|23637.43|23517.43|23634.42|23514.42|9
1630923450000|2021-09-06 10:17:30|23635.69|23515.69|23632.07|23512.07|23636.59|23516.59|23631.79|23511.79|10
1630923460000|2021-09-06 10:17:40|23631.53|23511.53|23628.4|23508.4|23631.53|23511.53|23628.19|23508.19|10
1630923470000|2021-09-06 10:17:50|23628.38|23508.38|23624.98|23504.98|23628.38|23508.38|23624.98|23504.98|10
1630923480000|2021-09-06 10:18:00|23624.72|23504.72|23621.61|23501.61|23624.72|23504.72|23621.61|23501.61|10
1630923490000|2021-09-06 10:18:10|23621.46|23501.46|23624.6|23504.6|23624.6|23504.6|23620.36|23500.36|10
1630923500000|2021-09-06 10:18:20|23624.97|23504.97|23624.66|23504.66|23626.77|23506.77|23623.65|23503.65|10
1630923510000|2021-09-06 10:18:30|23624.81|23504.81|23623.28|23503.28|23624.81|23504.81|23623.28|23503.28|10
1630923520000|2021-09-06 10:18:40|23621.08|23501.08|23624.69|23504.69|23624.69|23504.69|23621.08|23501.08|10
1630923530000|2021-09-06 10:18:50|23623.63|23503.63|23625.35|23505.35|23625.35|23505.35|23623.63|23503.63|9
1630923540000|2021-09-06 10:19:00|23625.48|23505.48|23624.66|23504.66|23625.6|23505.6|23624.36|23504.36|10
1630923550000|2021-09-06 10:19:10|23624.88|23504.88|23622.85|23502.85|23625.48|23505.48|23622.85|23502.85|10
1630923560000|2021-09-06 10:19:20|23624.02|23504.02|23626.5|23506.5|23626.5|23506.5|23622.93|23502.93|10
1630923570000|2021-09-06 10:19:30|23626.67|23506.67|23627.66|23507.66|23627.66|23507.66|23626.67|23506.67|10
1630923580000|2021-09-06 10:19:40|23627.63|23507.63|23627.62|23507.62|23627.88|23507.88|23627.34|23507.34|8
1630923590000|2021-09-06 10:19:50|23627.44|23507.44|23626.13|23506.13|23627.44|23507.44|23625.74|23505.74|10
1630923600000|2021-09-06 10:20:00|23626.15|23506.15|23625.8|23505.8|23627.62|23507.62|23625.7|23505.7|10
1630923610000|2021-09-06 10:20:10|23625.64|23505.64|23624.02|23504.02|23625.78|23505.78|23624.02|23504.02|10
1630923620000|2021-09-06 10:20:20|23623.92|23503.92|23623.09|23503.09|23624|23504|23623.04|23503.04|10
1630923630000|2021-09-06 10:20:30|23623.02|23503.02|23621.96|23501.96|23624.44|23504.44|23621.96|23501.96|8
1630923640000|2021-09-06 10:20:40|23621.97|23501.97|23617.65|23497.65|23621.97|23501.97|23617.65|23497.65|10
1630923650000|2021-09-06 10:20:50|23616.72|23496.72|23610.23|23490.23|23616.72|23496.72|23609.83|23489.83|10
1630923660000|2021-09-06 10:21:00|23610.28|23490.28|23607.18|23487.18|23610.28|23490.28|23607.18|23487.18|10
1630923670000|2021-09-06 10:21:10|23607.11|23487.11|23603.87|23483.87|23607.11|23487.11|23603.87|23483.87|9
1630923680000|2021-09-06 10:21:20|23603.71|23483.71|23601.05|23481.05|23603.71|23483.71|23601.05|23481.05|9
1630923690000|2021-09-06 10:21:30|23601.15|23481.15|23603.95|23483.95|23604|23484|23601.15|23481.15|10
1630923700000|2021-09-06 10:21:40|23603.77|23483.77|23604.21|23484.21|23604.45|23484.45|23602.78|23482.78|9
1630923710000|2021-09-06 10:21:50|23603.78|23483.78|23604.01|23484.01|23604.6|23484.6|23603.78|23483.78|10
1630923720000|2021-09-06 10:22:00|23603.97|23483.97|23602.47|23482.47|23603.97|23483.97|23602.47|23482.47|10
1630923730000|2021-09-06 10:22:10|23602.32|23482.32|23603.58|23483.58|23603.65|23483.65|23602.13|23482.13|10
1630923740000|2021-09-06 10:22:20|23602.32|23482.32|23603.86|23483.86|23603.98|23483.98|23602.32|23482.32|9
1630923750000|2021-09-06 10:22:30|23603.79|23483.79|23604.29|23484.29|23605.71|23485.71|23603.79|23483.79|10
1630923760000|2021-09-06 10:22:40|23604.35|23484.35|23604.32|23484.32|23605.67|23485.67|23604.1|23484.1|10
1630923770000|2021-09-06 10:22:50|23604.43|23484.43|23603.17|23483.17|23605.55|23485.55|23603.17|23483.17|10
1630923780000|2021-09-06 10:23:00|23602.75|23482.75|23600.17|23480.17|23604.17|23484.17|23600.17|23480.17|10
1630923790000|2021-09-06 10:23:10|23598.66|23478.66|23596.17|23476.17|23598.87|23478.87|23596.03|23476.03|9
1630923800000|2021-09-06 10:23:20|23595.95|23475.95|23596.72|23476.72|23598.76|23478.76|23595.95|23475.95|10
1630923810000|2021-09-06 10:23:30|23596.95|23476.95|23597.06|23477.06|23597.06|23477.06|23595.62|23475.62|10
1630923820000|2021-09-06 10:23:40|23597.15|23477.15|23596.87|23476.87|23597.81|23477.81|23596.87|23476.87|10
1630923830000|2021-09-06 10:23:50|23596.77|23476.77|23596.95|23476.95|23596.95|23476.95|23595.9|23475.9|10
1630923840000|2021-09-06 10:24:00|23596.52|23476.52|23599.3|23479.3|23599.45|23479.45|23596.52|23476.52|10
1630923850000|2021-09-06 10:24:10|23599.39|23479.39|23600.31|23480.31|23600.5|23480.5|23599.23|23479.23|10
1630923860000|2021-09-06 10:24:20|23600.48|23480.48|23599.93|23479.93|23601.23|23481.23|23599.66|23479.66|10
1630923870000|2021-09-06 10:24:30|23599.96|23479.96|23598.08|23478.08|23599.96|23479.96|23598.08|23478.08|10
1630923880000|2021-09-06 10:24:40|23598.03|23478.03|23598.79|23478.79|23599.37|23479.37|23597.09|23477.09|10
1630923890000|2021-09-06 10:24:50|23598.54|23478.54|23595.26|23475.26|23598.54|23478.54|23593.26|23473.26|10
1630923900000|2021-09-06 10:25:00|23594.92|23474.92|23592.67|23472.67|23595.15|23475.15|23592.67|23472.67|10
1630923910000|2021-09-06 10:25:10|23592.64|23472.64|23592.81|23472.81|23593.47|23473.47|23591.9|23471.9|10
1630923920000|2021-09-06 10:25:20|23592.73|23472.73|23591.5|23471.5|23592.73|23472.73|23590.81|23470.81|10
1630923930000|2021-09-06 10:25:30|23591.32|23471.32|23589.94|23469.94|23591.32|23471.32|23589.94|23469.94|10
1630923940000|2021-09-06 10:25:40|23589.87|23469.87|23589.79|23469.79|23591.51|23471.51|23589.45|23469.45|10
1630923950000|2021-09-06 10:25:50|23589.85|23469.85|23590.88|23470.88|23591.14|23471.14|23589.26|23469.26|10
1630923960000|2021-09-06 10:26:00|23591.05|23471.05|23593.39|23473.39|23593.39|23473.39|23589.16|23469.16|10
1630923970000|2021-09-06 10:26:10|23593.7|23473.7|23596.94|23476.94|23597.05|23477.05|23593.5|23473.5|10
1630923980000|2021-09-06 10:26:20|23596.99|23476.99|23598.24|23478.24|23598.41|23478.41|23596.86|23476.86|10
1630923990000|2021-09-06 10:26:30|23598.64|23478.64|23593.55|23473.55|23598.64|23478.64|23593.55|23473.55|9
1630924000000|2021-09-06 10:26:40|23594.3|23474.3|23596.1|23476.1|23596.1|23476.1|23594.13|23474.13|8
1630924010000|2021-09-06 10:26:50|23596.29|23476.29|23594.47|23474.47|23596.29|23476.29|23594.47|23474.47|10
1630924020000|2021-09-06 10:27:00|23594.78|23474.78|23593.37|23473.37|23595.56|23475.56|23593.06|23473.06|9
1630924030000|2021-09-06 10:27:10|23593.95|23473.95|23595.61|23475.61|23595.61|23475.61|23593.44|23473.44|9
1630924040000|2021-09-06 10:27:20|23595.01|23475.01|23598.24|23478.24|23598.24|23478.24|23595.01|23475.01|10
1630924050000|2021-09-06 10:27:30|23598.2|23478.2|23598.6|23478.6|23598.6|23478.6|23597.21|23477.21|10
1630924060000|2021-09-06 10:27:40|23598.43|23478.43|23600.44|23480.44|23600.97|23480.97|23598.43|23478.43|10
1630924070000|2021-09-06 10:27:50|23600.57|23480.57|23600.37|23480.37|23600.89|23480.89|23600.37|23480.37|8
1630924080000|2021-09-06 10:28:00|23601.94|23481.94|23602.39|23482.39|23602.43|23482.43|23601.94|23481.94|10
1630924090000|2021-09-06 10:28:10|23602.41|23482.41|23603.65|23483.65|23603.65|23483.65|23602.19|23482.19|10
1630924100000|2021-09-06 10:28:20|23607.08|23487.08|23605.94|23485.94|23607.08|23487.08|23605.38|23485.38|10
1630924110000|2021-09-06 10:28:30|23606.07|23486.07|23604.96|23484.96|23606.22|23486.22|23604.75|23484.75|10
1630924120000|2021-09-06 10:28:40|23605.08|23485.08|23604.34|23484.34|23605.08|23485.08|23604.27|23484.27|10
1630924130000|2021-09-06 10:28:50|23604.31|23484.31|23600.71|23480.71|23604.31|23484.31|23600.71|23480.71|10
1630924140000|2021-09-06 10:29:00|23600.81|23480.81|23599.47|23479.47|23600.82|23480.82|23599.47|23479.47|8
1630924150000|2021-09-06 10:29:10|23599.49|23479.49|23599.28|23479.28|23599.6|23479.6|23599.08|23479.08|7
1630924160000|2021-09-06 10:29:20|23600.68|23480.68|23599.9|23479.9|23600.68|23480.68|23599.36|23479.36|10
1630924170000|2021-09-06 10:29:30|23599.63|23479.63|23602.16|23482.16|23602.16|23482.16|23599.63|23479.63|9
1630924180000|2021-09-06 10:29:40|23603.38|23483.38|23606.03|23486.03|23606.03|23486.03|23603.38|23483.38|10
1630924190000|2021-09-06 10:29:50|23606.6|23486.6|23606.34|23486.34|23606.6|23486.6|23605.26|23485.26|10
1630924200000|2021-09-06 10:30:00|23606.3|23486.3|23607.23|23487.23|23607.23|23487.23|23606.3|23486.3|10
1630924210000|2021-09-06 10:30:10|23607.08|23487.08|23606.77|23486.77|23607.68|23487.68|23606.76|23486.76|9
1630924220000|2021-09-06 10:30:20|23606.98|23486.98|23605.33|23485.33|23607.22|23487.22|23605.24|23485.24|9
1630924230000|2021-09-06 10:30:30|23605.55|23485.55|23606.58|23486.58|23606.88|23486.88|23605.38|23485.38|10
1630924240000|2021-09-06 10:30:40|23606.52|23486.52|23611.61|23491.61|23611.61|23491.61|23606.52|23486.52|10
1630924250000|2021-09-06 10:30:50|23611.84|23491.84|23611.49|23491.49|23612.62|23492.62|23611.02|23491.02|10
1630924260000|2021-09-06 10:31:00|23611.55|23491.55|23612.04|23492.04|23613.68|23493.68|23611.55|23491.55|10
1630924270000|2021-09-06 10:31:10|23612.18|23492.18|23615.44|23495.44|23615.44|23495.44|23612.18|23492.18|10
1630924280000|2021-09-06 10:31:20|23615.36|23495.36|23611.64|23491.64|23615.84|23495.84|23611.64|23491.64|9
1630924290000|2021-09-06 10:31:30|23611.43|23491.43|23611.86|23491.86|23611.88|23491.88|23610.91|23490.91|10
1630924300000|2021-09-06 10:31:40|23611.87|23491.87|23615.89|23495.89|23616.93|23496.93|23611.87|23491.87|9
1630924310000|2021-09-06 10:31:50|23616.45|23496.45|23627.48|23507.48|23627.48|23507.48|23616.45|23496.45|10
1630924320000|2021-09-06 10:32:00|23629.22|23509.22|23639.71|23519.71|23639.71|23519.71|23629.22|23509.22|10
1630924330000|2021-09-06 10:32:10|23640.33|23520.33|23637.8|23517.8|23640.33|23520.33|23637.8|23517.8|10
1630924340000|2021-09-06 10:32:20|23637.62|23517.62|23640.41|23520.41|23640.41|23520.41|23637.62|23517.62|10
1630924350000|2021-09-06 10:32:30|23640.34|23520.34|23640.75|23520.75|23641.05|23521.05|23640.34|23520.34|10
1630924360000|2021-09-06 10:32:40|23639.51|23519.51|23637.84|23517.84|23639.58|23519.58|23637.39|23517.39|9
1630924370000|2021-09-06 10:32:50|23637.86|23517.86|23637.92|23517.92|23638|23518|23637.86|23517.86|9
1630924380000|2021-09-06 10:33:00|23638.13|23518.13|23639.35|23519.35|23639.69|23519.69|23636.81|23516.81|10
1630924390000|2021-09-06 10:33:10|23639.68|23519.68|23639.71|23519.71|23640.2|23520.2|23639.58|23519.58|10
1630924400000|2021-09-06 10:33:20|23639.79|23519.79|23633.37|23513.37|23639.82|23519.82|23633.37|23513.37|10
1630924410000|2021-09-06 10:33:30|23633.01|23513.01|23625.75|23505.75|23633.01|23513.01|23625.75|23505.75|10
1630924420000|2021-09-06 10:33:40|23625.6|23505.6|23620.7|23500.7|23626.41|23506.41|23620.7|23500.7|10
1630924430000|2021-09-06 10:33:50|23620.6|23500.6|23617.72|23497.72|23620.6|23500.6|23617.72|23497.72|9
1630924440000|2021-09-06 10:34:00|23617.54|23497.54|23615.37|23495.37|23618.07|23498.07|23615.37|23495.37|10
1630924450000|2021-09-06 10:34:10|23615.61|23495.61|23614.75|23494.75|23615.61|23495.61|23614.67|23494.67|8
1630924460000|2021-09-06 10:34:20|23614.8|23494.8|23614.68|23494.68|23615.84|23495.84|23614.68|23494.68|9
1630924470000|2021-09-06 10:34:30|23614.01|23494.01|23610.53|23490.53|23614.01|23494.01|23610.44|23490.44|9
1630924480000|2021-09-06 10:34:40|23609.52|23489.52|23605.82|23485.82|23609.52|23489.52|23605.82|23485.82|10
1630924490000|2021-09-06 10:34:50|23605.77|23485.77|23606.62|23486.62|23606.68|23486.68|23605.62|23485.62|10
1630924500000|2021-09-06 10:35:00|23606.88|23486.88|23604.26|23484.26|23606.88|23486.88|23604.26|23484.26|10
1630924510000|2021-09-06 10:35:10|23604.65|23484.65|23603.88|23483.88|23605.7|23485.7|23603.88|23483.88|10
1630924520000|2021-09-06 10:35:20|23602.29|23482.29|23602.71|23482.71|23602.97|23482.97|23601.35|23481.35|9
1630924530000|2021-09-06 10:35:30|23601.72|23481.72|23604.25|23484.25|23604.25|23484.25|23601.72|23481.72|9
1630924540000|2021-09-06 10:35:40|23603.44|23483.44|23602.95|23482.95|23605.13|23485.13|23602.9|23482.9|10
1630924550000|2021-09-06 10:35:50|23602.37|23482.37|23603.59|23483.59|23603.6|23483.6|23602.02|23482.02|9
1630924560000|2021-09-06 10:36:00|23603.69|23483.69|23604.52|23484.52|23605.13|23485.13|23603.36|23483.36|10
1630924570000|2021-09-06 10:36:10|23604.56|23484.56|23605.64|23485.64|23605.64|23485.64|23604.56|23484.56|9
1630924580000|2021-09-06 10:36:20|23605.76|23485.76|23605.86|23485.86|23605.93|23485.93|23605.54|23485.54|10
1630924590000|2021-09-06 10:36:30|23607.02|23487.02|23605.56|23485.56|23607.02|23487.02|23605.36|23485.36|9
1630924600000|2021-09-06 10:36:40|23606.9|23486.9|23602.71|23482.71|23606.9|23486.9|23602.71|23482.71|9
1630924610000|2021-09-06 10:36:50|23602.42|23482.42|23601.6|23481.6|23602.42|23482.42|23601.6|23481.6|9
1630924620000|2021-09-06 10:37:00|23596.8|23476.8|23597.73|23477.73|23598.13|23478.13|23596.8|23476.8|9
1630924630000|2021-09-06 10:37:10|23597.77|23477.77|23595.37|23475.37|23597.77|23477.77|23595.35|23475.35|10
1630924640000|2021-09-06 10:37:20|23595.19|23475.19|23593.28|23473.28|23595.37|23475.37|23593.28|23473.28|10
1630924650000|2021-09-06 10:37:30|23594.64|23474.64|23591.08|23471.08|23594.64|23474.64|23591.08|23471.08|10
1630924660000|2021-09-06 10:37:40|23590.02|23470.02|23591.91|23471.91|23591.91|23471.91|23589.65|23469.65|9
1630924670000|2021-09-06 10:37:50|23591.74|23471.74|23592.53|23472.53|23592.67|23472.67|23591.61|23471.61|10
1630924680000|2021-09-06 10:38:00|23592.63|23472.63|23595.01|23475.01|23595.01|23475.01|23592.63|23472.63|9
1630924690000|2021-09-06 10:38:10|23596.56|23476.56|23599.95|23479.95|23599.95|23479.95|23596.26|23476.26|9
1630924700000|2021-09-06 10:38:20|23600.41|23480.41|23599.92|23479.92|23600.86|23480.86|23599.58|23479.58|10
1630924710000|2021-09-06 10:38:30|23599.85|23479.85|23601.31|23481.31|23601.31|23481.31|23599.85|23479.85|10
1630924720000|2021-09-06 10:38:40|23601.12|23481.12|23605.29|23485.29|23605.29|23485.29|23601.12|23481.12|10
1630924730000|2021-09-06 10:38:50|23605.87|23485.87|23609.81|23489.81|23609.81|23489.81|23605.87|23485.87|10
1630924740000|2021-09-06 10:39:00|23610.06|23490.06|23610.43|23490.43|23610.43|23490.43|23609.13|23489.13|10
1630924750000|2021-09-06 10:39:10|23610.95|23490.95|23613.18|23493.18|23613.18|23493.18|23610.45|23490.45|8
1630924760000|2021-09-06 10:39:20|23613.77|23493.77|23615.14|23495.14|23615.49|23495.49|23613.77|23493.77|9
1630924770000|2021-09-06 10:39:30|23615|23495|23615.19|23495.19|23615.21|23495.21|23614.97|23494.97|9
1630924780000|2021-09-06 10:39:40|23615.08|23495.08|23613.64|23493.64|23615.08|23495.08|23613.56|23493.56|10
1630924790000|2021-09-06 10:39:50|23614.18|23494.18|23613.06|23493.06|23614.18|23494.18|23612.57|23492.57|10
1630924800000|2021-09-06 10:40:00|23613.11|23493.11|23614.81|23494.81|23616.5|23496.5|23613.11|23493.11|8
1630924810000|2021-09-06 10:40:10|23614.53|23494.53|23613.58|23493.58|23614.6|23494.6|23613.58|23493.58|10
1630924820000|2021-09-06 10:40:20|23613.43|23493.43|23614.23|23494.23|23614.59|23494.59|23612.6|23492.6|10
1630924830000|2021-09-06 10:40:30|23614.03|23494.03|23611.34|23491.34|23614.03|23494.03|23611.34|23491.34|10
1630924840000|2021-09-06 10:40:40|23612.66|23492.66|23606.1|23486.1|23612.66|23492.66|23606.1|23486.1|10
1630924850000|2021-09-06 10:40:50|23605.63|23485.63|23603.14|23483.14|23605.63|23485.63|23603.14|23483.14|10
1630924860000|2021-09-06 10:41:00|23602.98|23482.98|23601.22|23481.22|23603.08|23483.08|23601.06|23481.06|10
1630924870000|2021-09-06 10:41:10|23601.42|23481.42|23601.81|23481.81|23601.81|23481.81|23600.87|23480.87|9
1630924880000|2021-09-06 10:41:20|23601.97|23481.97|23604.05|23484.05|23604.13|23484.13|23601.97|23481.97|10
1630924890000|2021-09-06 10:41:30|23603.98|23483.98|23601.73|23481.73|23603.98|23483.98|23601.35|23481.35|10
1630924900000|2021-09-06 10:41:40|23601.57|23481.57|23600.36|23480.36|23601.57|23481.57|23600.36|23480.36|9
1630924910000|2021-09-06 10:41:50|23600.27|23480.27|23597.03|23477.03|23600.54|23480.54|23596.48|23476.48|10
1630924920000|2021-09-06 10:42:00|23597.18|23477.18|23596.81|23476.81|23597.41|23477.41|23596.81|23476.81|10
1630924930000|2021-09-06 10:42:10|23596.89|23476.89|23596.63|23476.63|23596.89|23476.89|23596.36|23476.36|9
1630924940000|2021-09-06 10:42:20|23596.62|23476.62|23597.67|23477.67|23599.02|23479.02|23596.62|23476.62|10
1630924950000|2021-09-06 10:42:30|23597.59|23477.59|23600.99|23480.99|23600.99|23480.99|23597.4|23477.4|10
1630924960000|2021-09-06 10:42:40|23601.12|23481.12|23604.51|23484.51|23604.51|23484.51|23601.12|23481.12|9
1630924970000|2021-09-06 10:42:50|23604.66|23484.66|23604.74|23484.74|23605.52|23485.52|23604.12|23484.12|9
1630924980000|2021-09-06 10:43:00|23604.85|23484.85|23607.03|23487.03|23608.32|23488.32|23604.85|23484.85|9
1630924990000|2021-09-06 10:43:10|23607.11|23487.11|23608.66|23488.66|23608.72|23488.72|23607.11|23487.11|10
1630925000000|2021-09-06 10:43:20|23608.64|23488.64|23609.36|23489.36|23609.36|23489.36|23607.37|23487.37|10
1630925010000|2021-09-06 10:43:30|23609.5|23489.5|23608.42|23488.42|23609.5|23489.5|23607.38|23487.38|9
1630925020000|2021-09-06 10:43:40|23608.12|23488.12|23607.15|23487.15|23608.12|23488.12|23606.7|23486.7|8
1630925030000|2021-09-06 10:43:50|23607.29|23487.29|23609.24|23489.24|23609.3|23489.3|23607.29|23487.29|9
1630925040000|2021-09-06 10:44:00|23609.1|23489.1|23611.17|23491.17|23611.17|23491.17|23609.1|23489.1|9
1630925050000|2021-09-06 10:44:10|23611.35|23491.35|23611.56|23491.56|23611.56|23491.56|23610.53|23490.53|9
1630925060000|2021-09-06 10:44:20|23611.55|23491.55|23610.39|23490.39|23611.86|23491.86|23610.36|23490.36|10
1630925070000|2021-09-06 10:44:30|23612.42|23492.42|23614.41|23494.41|23614.49|23494.49|23612.42|23492.42|10
1630925080000|2021-09-06 10:44:40|23614.4|23494.4|23614.7|23494.7|23615.83|23495.83|23613.59|23493.59|10
1630925090000|2021-09-06 10:44:50|23614.29|23494.29|23613.81|23493.81|23614.82|23494.82|23613.81|23493.81|9
1630925100000|2021-09-06 10:45:00|23614.19|23494.19|23612.42|23492.42|23614.19|23494.19|23612.23|23492.23|9
1630925110000|2021-09-06 10:45:10|23610.96|23490.96|23612.34|23492.34|23612.7|23492.7|23610.96|23490.96|10
1630925120000|2021-09-06 10:45:20|23611.93|23491.93|23612.19|23492.19|23612.19|23492.19|23610.41|23490.41|10
1630925130000|2021-09-06 10:45:30|23611.28|23491.28|23608.54|23488.54|23611.28|23491.28|23608.54|23488.54|9
1630925140000|2021-09-06 10:45:40|23608.26|23488.26|23607.47|23487.47|23608.63|23488.63|23607.16|23487.16|10
1630925150000|2021-09-06 10:45:50|23607.19|23487.19|23605.34|23485.34|23607.19|23487.19|23605.12|23485.12|10
1630925160000|2021-09-06 10:46:00|23603.9|23483.9|23603.53|23483.53|23603.9|23483.9|23603.25|23483.25|10
1630925170000|2021-09-06 10:46:10|23603.56|23483.56|23604.55|23484.55|23604.55|23484.55|23603.38|23483.38|10
1630925180000|2021-09-06 10:46:20|23604.61|23484.61|23604.56|23484.56|23605.15|23485.15|23604.41|23484.41|9
1630925190000|2021-09-06 10:46:30|23602.01|23482.01|23601.44|23481.44|23602.01|23482.01|23601.44|23481.44|10
1630925200000|2021-09-06 10:46:40|23601.18|23481.18|23603.47|23483.47|23603.47|23483.47|23601.05|23481.05|10
1630925210000|2021-09-06 10:46:50|23602.45|23482.45|23602.19|23482.19|23604.33|23484.33|23602.19|23482.19|9
1630925220000|2021-09-06 10:47:00|23602.21|23482.21|23603.46|23483.46|23604.21|23484.21|23602.21|23482.21|9
1630925230000|2021-09-06 10:47:10|23603.18|23483.18|23600.71|23480.71|23603.23|23483.23|23600.71|23480.71|10
1630925240000|2021-09-06 10:47:20|23600.07|23480.07|23601.11|23481.11|23601.35|23481.35|23600.07|23480.07|9
1630925250000|2021-09-06 10:47:30|23600.87|23480.87|23607.41|23487.41|23607.41|23487.41|23600.87|23480.87|10
1630925260000|2021-09-06 10:47:40|23607.53|23487.53|23608.34|23488.34|23608.34|23488.34|23607.03|23487.03|10
1630925270000|2021-09-06 10:47:50|23608.58|23488.58|23608.44|23488.44|23608.58|23488.58|23608.39|23488.39|8
1630925280000|2021-09-06 10:48:00|23608.48|23488.48|23605.99|23485.99|23608.48|23488.48|23605.99|23485.99|9
1630925290000|2021-09-06 10:48:10|23605.78|23485.78|23605.93|23485.93|23607.56|23487.56|23605.78|23485.78|10
1630925300000|2021-09-06 10:48:20|23606.09|23486.09|23606.14|23486.14|23606.54|23486.54|23605.03|23485.03|10
1630925310000|2021-09-06 10:48:30|23606.28|23486.28|23606.75|23486.75|23607.97|23487.97|23606.02|23486.02|9
1630925320000|2021-09-06 10:48:40|23606.9|23486.9|23607.58|23487.58|23608.16|23488.16|23606.59|23486.59|10
1630925330000|2021-09-06 10:48:50|23609.65|23489.65|23613.83|23493.83|23613.83|23493.83|23609.18|23489.18|9
1630925340000|2021-09-06 10:49:00|23613.16|23493.16|23613.18|23493.18|23614.35|23494.35|23612.93|23492.93|9
1630925350000|2021-09-06 10:49:10|23613.52|23493.52|23614.15|23494.15|23614.49|23494.49|23613.52|23493.52|10
1630925360000|2021-09-06 10:49:20|23614.56|23494.56|23617.62|23497.62|23617.62|23497.62|23614.56|23494.56|9
1630925370000|2021-09-06 10:49:30|23618.05|23498.05|23615.65|23495.65|23618.05|23498.05|23615.65|23495.65|10
1630925380000|2021-09-06 10:49:40|23614.18|23494.18|23616.75|23496.75|23617.9|23497.9|23614|23494|10
1630925390000|2021-09-06 10:49:50|23616.87|23496.87|23623.01|23503.01|23623.11|23503.11|23616.87|23496.87|10
1630925400000|2021-09-06 10:50:00|23623.17|23503.17|23623.38|23503.38|23625.25|23505.25|23622.84|23502.84|10
1630925410000|2021-09-06 10:50:10|23623.63|23503.63|23627.95|23507.95|23627.95|23507.95|23623.43|23503.43|10
1630925420000|2021-09-06 10:50:20|23628.86|23508.86|23625|23505|23628.86|23508.86|23624.18|23504.18|10
1630925430000|2021-09-06 10:50:30|23625.54|23505.54|23625.57|23505.57|23626.38|23506.38|23625.01|23505.01|10
1630925440000|2021-09-06 10:50:40|23625.6|23505.6|23622.74|23502.74|23625.6|23505.6|23622.74|23502.74|10
1630925450000|2021-09-06 10:50:50|23622.2|23502.2|23623.63|23503.63|23623.63|23503.63|23621.58|23501.58|10
1630925460000|2021-09-06 10:51:00|23623.66|23503.66|23621.75|23501.75|23623.66|23503.66|23621.75|23501.75|10
1630925470000|2021-09-06 10:51:10|23621.01|23501.01|23618.82|23498.82|23621.01|23501.01|23618.36|23498.36|9
1630925480000|2021-09-06 10:51:20|23618.45|23498.45|23618.15|23498.15|23618.76|23498.76|23618.15|23498.15|10
1630925490000|2021-09-06 10:51:30|23618.34|23498.34|23619.02|23499.02|23619.02|23499.02|23617.55|23497.55|10
1630925500000|2021-09-06 10:51:40|23618.64|23498.64|23615.29|23495.29|23618.64|23498.64|23615.27|23495.27|10
1630925510000|2021-09-06 10:51:50|23614.09|23494.09|23613.52|23493.52|23614.09|23494.09|23612.98|23492.98|10
1630925520000|2021-09-06 10:52:00|23613.03|23493.03|23613.68|23493.68|23613.68|23493.68|23612.74|23492.74|10
1630925530000|2021-09-06 10:52:10|23613.99|23493.99|23614.01|23494.01|23614.09|23494.09|23613.89|23493.89|9
1630925540000|2021-09-06 10:52:20|23614.02|23494.02|23613.67|23493.67|23614.59|23494.59|23613.55|23493.55|10
1630925550000|2021-09-06 10:52:30|23612.95|23492.95|23611.2|23491.2|23613.21|23493.21|23611.2|23491.2|10
1630925560000|2021-09-06 10:52:40|23610.89|23490.89|23610.93|23490.93|23611.2|23491.2|23610.65|23490.65|10
1630925570000|2021-09-06 10:52:50|23610.75|23490.75|23610.46|23490.46|23610.98|23490.98|23610.46|23490.46|10
1630925580000|2021-09-06 10:53:00|23609.97|23489.97|23612.33|23492.33|23612.84|23492.84|23609.97|23489.97|10
1630925590000|2021-09-06 10:53:10|23610.83|23490.83|23612.65|23492.65|23612.65|23492.65|23610.64|23490.64|10
1630925600000|2021-09-06 10:53:20|23612.95|23492.95|23612.47|23492.47|23612.95|23492.95|23611.3|23491.3|10
1630925610000|2021-09-06 10:53:30|23612.18|23492.18|23609.94|23489.94|23613.56|23493.56|23609.94|23489.94|8
1630925620000|2021-09-06 10:53:40|23609.86|23489.86|23610.74|23490.74|23611.15|23491.15|23609.32|23489.32|10
1630925630000|2021-09-06 10:53:50|23611.07|23491.07|23611.74|23491.74|23612.36|23492.36|23611.07|23491.07|9
1630925640000|2021-09-06 10:54:00|23611.68|23491.68|23613.75|23493.75|23613.88|23493.88|23611.68|23491.68|10
1630925650000|2021-09-06 10:54:10|23614.23|23494.23|23614.04|23494.04|23614.23|23494.23|23613.74|23493.74|10
1630925660000|2021-09-06 10:54:20|23613.91|23493.91|23613.58|23493.58|23614.26|23494.26|23611.74|23491.74|9
1630925670000|2021-09-06 10:54:30|23613.43|23493.43|23612.49|23492.49|23613.94|23493.94|23612.49|23492.49|10
1630925680000|2021-09-06 10:54:40|23612.63|23492.63|23611.22|23491.22|23612.82|23492.82|23611.22|23491.22|10
1630925690000|2021-09-06 10:54:50|23611.23|23491.23|23612.19|23492.19|23613.2|23493.2|23611.23|23491.23|10
1630925700000|2021-09-06 10:55:00|23612.48|23492.48|23613.07|23493.07|23614.62|23494.62|23612.48|23492.48|9
1630925710000|2021-09-06 10:55:10|23612.74|23492.74|23613.09|23493.09|23614.55|23494.55|23612.74|23492.74|10
1630925720000|2021-09-06 10:55:20|23614.22|23494.22|23614.59|23494.59|23615.49|23495.49|23613.88|23493.88|10
1630925730000|2021-09-06 10:55:30|23615.96|23495.96|23618.68|23498.68|23618.68|23498.68|23615.96|23495.96|9
1630925740000|2021-09-06 10:55:40|23618.77|23498.77|23618.59|23498.59|23619.79|23499.79|23617.52|23497.52|9
1630925750000|2021-09-06 10:55:50|23619.06|23499.06|23619|23499|23619.56|23499.56|23617.82|23497.82|10
1630925760000|2021-09-06 10:56:00|23618.87|23498.87|23620.22|23500.22|23620.22|23500.22|23618.37|23498.37|10
1630925770000|2021-09-06 10:56:10|23621.65|23501.65|23623.51|23503.51|23623.51|23503.51|23620.73|23500.73|10
1630925780000|2021-09-06 10:56:20|23623.64|23503.64|23624.92|23504.92|23624.92|23504.92|23623.64|23503.64|8
1630925790000|2021-09-06 10:56:30|23625.22|23505.22|23626.12|23506.12|23626.12|23506.12|23624.93|23504.93|10
1630925800000|2021-09-06 10:56:40|23626.27|23506.27|23629.79|23509.79|23630.09|23510.09|23626.27|23506.27|8
1630925810000|2021-09-06 10:56:50|23630.64|23510.64|23633.85|23513.85|23633.85|23513.85|23630.64|23510.64|10
1630925820000|2021-09-06 10:57:00|23633.75|23513.75|23632.48|23512.48|23633.75|23513.75|23631.66|23511.66|10
1630925830000|2021-09-06 10:57:10|23632.23|23512.23|23633.61|23513.61|23633.61|23513.61|23631.39|23511.39|10
1630925840000|2021-09-06 10:57:20|23633.9|23513.9|23632.4|23512.4|23634|23514|23632.31|23512.31|10
1630925850000|2021-09-06 10:57:30|23632.34|23512.34|23636.7|23516.7|23636.7|23516.7|23632.34|23512.34|10
1630925860000|2021-09-06 10:57:40|23636.28|23516.28|23636.87|23516.87|23638.28|23518.28|23636.28|23516.28|9
1630925870000|2021-09-06 10:57:50|23636.76|23516.76|23635.8|23515.8|23636.76|23516.76|23635.64|23515.64|9
1630925880000|2021-09-06 10:58:00|23635.72|23515.72|23636.3|23516.3|23637.14|23517.14|23635.72|23515.72|9
1630925890000|2021-09-06 10:58:10|23634.99|23514.99|23634.29|23514.29|23635.37|23515.37|23633.19|23513.19|10
1630925900000|2021-09-06 10:58:20|23634.39|23514.39|23634.41|23514.41|23634.79|23514.79|23634.11|23514.11|10
1630925910000|2021-09-06 10:58:30|23634.12|23514.12|23632.18|23512.18|23634.24|23514.24|23631.88|23511.88|9
1630925920000|2021-09-06 10:58:40|23632.4|23512.4|23632.45|23512.45|23632.45|23512.45|23631.92|23511.92|10
1630925930000|2021-09-06 10:58:50|23632.52|23512.52|23635.01|23515.01|23635.08|23515.08|23632.52|23512.52|10
1630925940000|2021-09-06 10:59:00|23634.64|23514.64|23634.08|23514.08|23635.55|23515.55|23634.03|23514.03|9
1630925950000|2021-09-06 10:59:10|23634.26|23514.26|23635.83|23515.83|23635.96|23515.96|23634.26|23514.26|10
1630925960000|2021-09-06 10:59:20|23637.24|23517.24|23636.81|23516.81|23638.09|23518.09|23636.67|23516.67|10
1630925970000|2021-09-06 10:59:30|23637.64|23517.64|23640.65|23520.65|23640.65|23520.65|23637.64|23517.64|10
1630925980000|2021-09-06 10:59:40|23640.69|23520.69|23639.99|23519.99|23640.78|23520.78|23639.99|23519.99|10
1630925990000|2021-09-06 10:59:50|23639.73|23519.73|23639.01|23519.01|23640.88|23520.88|23639.01|23519.01|10
1630926000000|2021-09-06 11:00:00|23638.63|23518.63|23639.65|23519.65|23639.87|23519.87|23637.78|23517.78|9
1630926010000|2021-09-06 11:00:10|23639.15|23519.15|23638.07|23518.07|23639.6|23519.6|23637.65|23517.65|10
1630926020000|2021-09-06 11:00:20|23638.25|23518.25|23638.15|23518.15|23639.92|23519.92|23638.01|23518.01|10
1630926030000|2021-09-06 11:00:30|23637.83|23517.83|23637.26|23517.26|23637.83|23517.83|23636.33|23516.33|10
1630926040000|2021-09-06 11:00:40|23637.72|23517.72|23641.71|23521.71|23641.71|23521.71|23637.6|23517.6|10
1630926050000|2021-09-06 11:00:50|23642.93|23522.93|23644.37|23524.37|23646.6|23526.6|23642.93|23522.93|9
1630926060000|2021-09-06 11:01:00|23643.63|23523.63|23641.6|23521.6|23644.09|23524.09|23641.6|23521.6|9
1630926070000|2021-09-06 11:01:10|23641.58|23521.58|23640.01|23520.01|23641.58|23521.58|23639.84|23519.84|10
1630926080000|2021-09-06 11:01:20|23639.99|23519.99|23640.6|23520.6|23640.84|23520.84|23639.32|23519.32|10
1630926090000|2021-09-06 11:01:30|23639.15|23519.15|23639.3|23519.3|23639.58|23519.58|23638.11|23518.11|9
1630926100000|2021-09-06 11:01:40|23639.17|23519.17|23638.43|23518.43|23639.17|23519.17|23638.36|23518.36|10
1630926110000|2021-09-06 11:01:50|23637.87|23517.87|23637|23517|23638.78|23518.78|23637|23517|10
1630926120000|2021-09-06 11:02:00|23636.9|23516.9|23634.26|23514.26|23637.03|23517.03|23634.26|23514.26|10
1630926130000|2021-09-06 11:02:10|23634.1|23514.1|23633.73|23513.73|23634.1|23514.1|23633.69|23513.69|10
1630926140000|2021-09-06 11:02:20|23633.79|23513.79|23633.64|23513.64|23634.07|23514.07|23633.64|23513.64|10
1630926150000|2021-09-06 11:02:30|23633.56|23513.56|23633.45|23513.45|23635.14|23515.14|23633.45|23513.45|10
1630926160000|2021-09-06 11:02:40|23633.67|23513.67|23640.4|23520.4|23640.4|23520.4|23633.67|23513.67|10
1630926170000|2021-09-06 11:02:50|23639.34|23519.34|23642.73|23522.73|23643.15|23523.15|23639.34|23519.34|10
1630926180000|2021-09-06 11:03:00|23642.78|23522.78|23644.43|23524.43|23644.46|23524.46|23642.78|23522.78|9
1630926190000|2021-09-06 11:03:10|23643.91|23523.91|23648.92|23528.92|23649.33|23529.33|23643.91|23523.91|10
1630926200000|2021-09-06 11:03:20|23649.72|23529.72|23651.39|23531.39|23652.76|23532.76|23649.72|23529.72|10
1630926210000|2021-09-06 11:03:30|23651.32|23531.32|23649.37|23529.37|23651.35|23531.35|23648.18|23528.18|10
1630926220000|2021-09-06 11:03:40|23649.11|23529.11|23655.3|23535.3|23655.3|23535.3|23648.99|23528.99|10
1630926230000|2021-09-06 11:03:50|23656.65|23536.65|23660.35|23540.35|23661.3|23541.3|23656.62|23536.62|10
1630926240000|2021-09-06 11:04:00|23660.03|23540.03|23661.65|23541.65|23661.94|23541.94|23660.03|23540.03|10
1630926250000|2021-09-06 11:04:10|23661.1|23541.1|23656.2|23536.2|23661.1|23541.1|23655.78|23535.78|10
1630926260000|2021-09-06 11:04:20|23657.04|23537.04|23658.06|23538.06|23658.9|23538.9|23657.04|23537.04|10
1630926270000|2021-09-06 11:04:30|23657.1|23537.1|23657.75|23537.75|23657.88|23537.88|23657.1|23537.1|10
1630926280000|2021-09-06 11:04:40|23657.43|23537.43|23656.21|23536.21|23657.43|23537.43|23655.54|23535.54|9
1630926290000|2021-09-06 11:04:50|23657.05|23537.05|23658.84|23538.84|23658.84|23538.84|23656.95|23536.95|9
1630926300000|2021-09-06 11:05:00|23658.87|23538.87|23658.86|23538.86|23659.44|23539.44|23658.57|23538.57|10
1630926310000|2021-09-06 11:05:10|23658.73|23538.73|23657.31|23537.31|23659.19|23539.19|23657.31|23537.31|10
1630926320000|2021-09-06 11:05:20|23657.26|23537.26|23656.75|23536.75|23657.26|23537.26|23656.75|23536.75|10
1630926330000|2021-09-06 11:05:30|23656.69|23536.69|23656.06|23536.06|23656.69|23536.69|23655.76|23535.76|10
1630926340000|2021-09-06 11:05:40|23656.54|23536.54|23655.99|23535.99|23657.96|23537.96|23655.99|23535.99|10
1630926350000|2021-09-06 11:05:50|23656.01|23536.01|23658.53|23538.53|23658.79|23538.79|23656.01|23536.01|10
1630926360000|2021-09-06 11:06:00|23658.61|23538.61|23658.24|23538.24|23658.78|23538.78|23657.2|23537.2|10
1630926370000|2021-09-06 11:06:10|23657.96|23537.96|23655.77|23535.77|23657.96|23537.96|23655.04|23535.04|10
1630926380000|2021-09-06 11:06:20|23656.38|23536.38|23655.45|23535.45|23656.38|23536.38|23655.45|23535.45|10
1630926390000|2021-09-06 11:06:30|23656.68|23536.68|23655.89|23535.89|23656.68|23536.68|23655.89|23535.89|10
1630926400000|2021-09-06 11:06:40|23655.54|23535.54|23655.83|23535.83|23655.83|23535.83|23654.39|23534.39|10
1630926410000|2021-09-06 11:06:50|23655.96|23535.96|23656.85|23536.85|23656.85|23536.85|23655.53|23535.53|9
1630926420000|2021-09-06 11:07:00|23656.33|23536.33|23653.58|23533.58|23656.33|23536.33|23653.43|23533.43|10
1630926430000|2021-09-06 11:07:10|23653.24|23533.24|23651.75|23531.75|23654.27|23534.27|23651.75|23531.75|10
1630926440000|2021-09-06 11:07:20|23651.47|23531.47|23648.24|23528.24|23651.47|23531.47|23647.45|23527.45|10
1630926450000|2021-09-06 11:07:30|23648.11|23528.11|23649.83|23529.83|23650.33|23530.33|23647.68|23527.68|10
1630926460000|2021-09-06 11:07:40|23649.72|23529.72|23650.72|23530.72|23651.08|23531.08|23649.72|23529.72|10
1630926470000|2021-09-06 11:07:50|23650.68|23530.68|23652.46|23532.46|23652.46|23532.46|23650.68|23530.68|10
1630926480000|2021-09-06 11:08:00|23652.5|23532.5|23653.86|23533.86|23654.53|23534.53|23652.5|23532.5|10
1630926490000|2021-09-06 11:08:10|23654.1|23534.1|23652.18|23532.18|23654.57|23534.57|23652.08|23532.08|10
1630926500000|2021-09-06 11:08:20|23652.24|23532.24|23651.96|23531.96|23652.51|23532.51|23651.9|23531.9|9
1630926510000|2021-09-06 11:08:30|23652.2|23532.2|23653.34|23533.34|23654.16|23534.16|23652.14|23532.14|10
1630926520000|2021-09-06 11:08:40|23653.79|23533.79|23654.79|23534.79|23654.92|23534.92|23653.79|23533.79|10
1630926530000|2021-09-06 11:08:50|23654.74|23534.74|23654.06|23534.06|23655.17|23535.17|23653.94|23533.94|9
1630926540000|2021-09-06 11:09:00|23654.37|23534.37|23659.77|23539.77|23660.04|23540.04|23654.37|23534.37|10
1630926550000|2021-09-06 11:09:10|23659.91|23539.91|23662.54|23542.54|23662.96|23542.96|23659.91|23539.91|10
1630926560000|2021-09-06 11:09:20|23662.87|23542.87|23661.01|23541.01|23662.87|23542.87|23661.01|23541.01|10
1630926570000|2021-09-06 11:09:30|23660.24|23540.24|23657.22|23537.22|23660.24|23540.24|23657.22|23537.22|10
1630926580000|2021-09-06 11:09:40|23656.75|23536.75|23648.62|23528.62|23656.75|23536.75|23648.62|23528.62|10
1630926590000|2021-09-06 11:09:50|23649.12|23529.12|23641.68|23521.68|23649.12|23529.12|23641.05|23521.05|10
1630926600000|2021-09-06 11:10:00|23642.39|23522.39|23635.54|23515.54|23642.39|23522.39|23635.54|23515.54|10
1630926610000|2021-09-06 11:10:10|23635.45|23515.45|23633.62|23513.62|23636.58|23516.58|23633.62|23513.62|10
1630926620000|2021-09-06 11:10:20|23634.86|23514.86|23632.79|23512.79|23634.86|23514.86|23632.55|23512.55|10
1630926630000|2021-09-06 11:10:30|23632.46|23512.46|23632.52|23512.52|23634.83|23514.83|23631.51|23511.51|10
1630926640000|2021-09-06 11:10:40|23632.53|23512.53|23635|23515|23635.67|23515.67|23632.02|23512.02|10
1630926650000|2021-09-06 11:10:50|23634.37|23514.37|23637.89|23517.89|23638.1|23518.1|23634.37|23514.37|10
1630926660000|2021-09-06 11:11:00|23638.06|23518.06|23636.37|23516.37|23638.6|23518.6|23636.37|23516.37|10
1630926670000|2021-09-06 11:11:10|23635.88|23515.88|23632.39|23512.39|23635.88|23515.88|23632.39|23512.39|10
1630926680000|2021-09-06 11:11:20|23632.23|23512.23|23628.06|23508.06|23632.23|23512.23|23628.06|23508.06|10
1630926690000|2021-09-06 11:11:30|23627.76|23507.76|23619.82|23499.82|23628.57|23508.57|23619.82|23499.82|10
1630926700000|2021-09-06 11:11:40|23618.77|23498.77|23617.77|23497.77|23619.44|23499.44|23616.43|23496.43|10
1630926710000|2021-09-06 11:11:50|23618.06|23498.06|23620.81|23500.81|23621.08|23501.08|23615.6|23495.6|10
1630926720000|2021-09-06 11:12:00|23621.25|23501.25|23624.48|23504.48|23624.68|23504.68|23620.44|23500.44|10
1630926730000|2021-09-06 11:12:10|23624.07|23504.07|23623.67|23503.67|23625.06|23505.06|23623.52|23503.52|10
1630926740000|2021-09-06 11:12:20|23623.71|23503.71|23619.91|23499.91|23623.71|23503.71|23619.91|23499.91|10
1630926750000|2021-09-06 11:12:30|23619.73|23499.73|23622.11|23502.11|23622.11|23502.11|23619.18|23499.18|10
1630926760000|2021-09-06 11:12:40|23622.08|23502.08|23622.01|23502.01|23623.45|23503.45|23622.01|23502.01|9
1630926770000|2021-09-06 11:12:50|23622.92|23502.92|23624.87|23504.87|23624.87|23504.87|23622.92|23502.92|9
1630926780000|2021-09-06 11:13:00|23624.94|23504.94|23626.82|23506.82|23627.97|23507.97|23624.94|23504.94|10
1630926790000|2021-09-06 11:13:10|23626.63|23506.63|23629.09|23509.09|23629.09|23509.09|23626.39|23506.39|10
1630926800000|2021-09-06 11:13:20|23629.28|23509.28|23631.99|23511.99|23631.99|23511.99|23629.28|23509.28|9
1630926810000|2021-09-06 11:13:30|23632.34|23512.34|23632.71|23512.71|23632.75|23512.75|23632.1|23512.1|8
1630926820000|2021-09-06 11:13:40|23632.64|23512.64|23635.79|23515.79|23635.93|23515.93|23632.64|23512.64|10
1630926830000|2021-09-06 11:13:50|23636.22|23516.22|23638.85|23518.85|23638.85|23518.85|23635.45|23515.45|10
1630926840000|2021-09-06 11:14:00|23638.94|23518.94|23639.21|23519.21|23640.46|23520.46|23638.94|23518.94|10
1630926850000|2021-09-06 11:14:10|23639.29|23519.29|23636.91|23516.91|23639.29|23519.29|23636.81|23516.81|10
1630926860000|2021-09-06 11:14:20|23634.79|23514.79|23636.56|23516.56|23636.7|23516.7|23634.17|23514.17|10
1630926870000|2021-09-06 11:14:30|23637.16|23517.16|23645.12|23525.12|23645.64|23525.64|23637.16|23517.16|10
1630926880000|2021-09-06 11:14:40|23645.06|23525.06|23646.24|23526.24|23646.6|23526.6|23643.7|23523.7|10
1630926890000|2021-09-06 11:14:50|23645.81|23525.81|23644.46|23524.46|23646.19|23526.19|23644.35|23524.35|10
1630926900000|2021-09-06 11:15:00|23644.41|23524.41|23644.6|23524.6|23644.82|23524.82|23643.81|23523.81|9
1630926910000|2021-09-06 11:15:10|23644.61|23524.61|23647.64|23527.64|23647.64|23527.64|23644.61|23524.61|10
1630926920000|2021-09-06 11:15:20|23648.42|23528.42|23647.54|23527.54|23649.79|23529.79|23647.54|23527.54|10
1630926930000|2021-09-06 11:15:30|23647.67|23527.67|23652.69|23532.69|23652.69|23532.69|23646.65|23526.65|10
1630926940000|2021-09-06 11:15:40|23654.85|23534.85|23656.21|23536.21|23656.39|23536.39|23654.85|23534.85|10
1630926950000|2021-09-06 11:15:50|23656.32|23536.32|23657.58|23537.58|23659.65|23539.65|23656.32|23536.32|10
1630926960000|2021-09-06 11:16:00|23658.97|23538.97|23666.37|23546.37|23666.37|23546.37|23658.75|23538.75|10
1630926970000|2021-09-06 11:16:10|23667.02|23547.02|23663.04|23543.04|23668.32|23548.32|23663.04|23543.04|10
1630926980000|2021-09-06 11:16:20|23668.2|23548.2|23685.03|23565.03|23685.03|23565.03|23668.2|23548.2|10
1630926990000|2021-09-06 11:16:30|23685.25|23565.25|23687.87|23567.87|23688.67|23568.67|23685.25|23565.25|10
1630927000000|2021-09-06 11:16:40|23689.98|23569.98|23694.6|23574.6|23695.81|23575.81|23688.92|23568.92|10
1630927010000|2021-09-06 11:16:50|23692.06|23572.06|23701.05|23581.05|23701.07|23581.07|23691.82|23571.82|10
1630927020000|2021-09-06 11:17:00|23702.69|23582.69|23701.07|23581.07|23702.69|23582.69|23701.02|23581.02|10
1630927030000|2021-09-06 11:17:10|23698.08|23578.08|23693.33|23573.33|23698.48|23578.48|23693.26|23573.26|10
1630927040000|2021-09-06 11:17:20|23693.39|23573.39|23689.33|23569.33|23693.68|23573.68|23688.94|23568.94|10
1630927050000|2021-09-06 11:17:30|23688.89|23568.89|23689.32|23569.32|23689.96|23569.96|23688.65|23568.65|10
1630927060000|2021-09-06 11:17:40|23690.61|23570.61|23693.72|23573.72|23693.72|23573.72|23690.61|23570.61|10
1630927070000|2021-09-06 11:17:50|23693.22|23573.22|23689.86|23569.86|23693.22|23573.22|23689.56|23569.56|9
1630927080000|2021-09-06 11:18:00|23689.35|23569.35|23680.53|23560.53|23689.85|23569.85|23680.53|23560.53|10
1630927090000|2021-09-06 11:18:10|23680.34|23560.34|23677.63|23557.63|23680.34|23560.34|23677.63|23557.63|9
1630927100000|2021-09-06 11:18:20|23677.69|23557.69|23674.84|23554.84|23677.69|23557.69|23674.84|23554.84|10
1630927110000|2021-09-06 11:18:30|23674.7|23554.7|23667.05|23547.05|23674.7|23554.7|23667.05|23547.05|10
1630927120000|2021-09-06 11:18:40|23665.29|23545.29|23657.1|23537.1|23665.29|23545.29|23657.1|23537.1|10
1630927130000|2021-09-06 11:18:50|23654.68|23534.68|23622.43|23502.43|23654.68|23534.68|23622.43|23502.43|10
1630927140000|2021-09-06 11:19:00|23622.73|23502.73|23599.54|23479.54|23622.73|23502.73|23599.54|23479.54|10
1630927150000|2021-09-06 11:19:10|23599.09|23479.09|23577.7|23457.7|23599.09|23479.09|23577.7|23457.7|10
1630927160000|2021-09-06 11:19:20|23575.63|23455.63|23554.95|23434.95|23575.63|23455.63|23554.95|23434.95|10
1630927170000|2021-09-06 11:19:30|23554.65|23434.65|23546.88|23426.88|23554.65|23434.65|23546.88|23426.88|10
1630927180000|2021-09-06 11:19:40|23546.87|23426.87|23544.12|23424.12|23546.87|23426.87|23544.09|23424.09|10
1630927190000|2021-09-06 11:19:50|23543.75|23423.75|23548.57|23428.57|23548.57|23428.57|23543.75|23423.75|9
1630927200000|2021-09-06 11:20:00|23548.73|23428.73|23548.9|23428.9|23549.48|23429.48|23548.02|23428.02|10
1630927210000|2021-09-06 11:20:10|23548.54|23428.54|23540.55|23420.55|23548.54|23428.54|23540.55|23420.55|10
1630927220000|2021-09-06 11:20:20|23538.37|23418.37|23523.56|23403.56|23538.37|23418.37|23523.56|23403.56|10
1630927230000|2021-09-06 11:20:30|23522.07|23402.07|23509.74|23389.74|23522.07|23402.07|23509.74|23389.74|10
1630927240000|2021-09-06 11:20:40|23508.88|23388.88|23498.53|23378.53|23508.88|23388.88|23498.53|23378.53|10
1630927250000|2021-09-06 11:20:50|23497.96|23377.96|23490.66|23370.66|23497.96|23377.96|23490.02|23370.02|10
1630927260000|2021-09-06 11:21:00|23491.47|23371.47|23500.42|23380.42|23500.56|23380.56|23491.47|23371.47|10
1630927270000|2021-09-06 11:21:10|23501.77|23381.77|23509.38|23389.38|23509.38|23389.38|23500.89|23380.89|10
1630927280000|2021-09-06 11:21:20|23509.93|23389.93|23526.87|23406.87|23526.87|23406.87|23509.93|23389.93|10
1630927290000|2021-09-06 11:21:30|23529.51|23409.51|23532.34|23412.34|23534.67|23414.67|23529.51|23409.51|10
1630927300000|2021-09-06 11:21:40|23532.09|23412.09|23532.91|23412.91|23534.96|23414.96|23531.87|23411.87|9
1630927310000|2021-09-06 11:21:50|23533.65|23413.65|23534.35|23414.35|23534.35|23414.35|23530.96|23410.96|10
1630927320000|2021-09-06 11:22:00|23534.02|23414.02|23527.72|23407.72|23534.02|23414.02|23527.63|23407.63|10
1630927330000|2021-09-06 11:22:10|23527.54|23407.54|23519.24|23399.24|23527.54|23407.54|23519.24|23399.24|10
1630927340000|2021-09-06 11:22:20|23518.47|23398.47|23511.28|23391.28|23518.47|23398.47|23511.28|23391.28|10
1630927350000|2021-09-06 11:22:30|23510.02|23390.02|23494.92|23374.92|23510.02|23390.02|23494.92|23374.92|10
1630927360000|2021-09-06 11:22:40|23495.12|23375.12|23488.05|23368.05|23495.12|23375.12|23487.24|23367.24|10
1630927370000|2021-09-06 11:22:50|23489.04|23369.04|23488.69|23368.69|23490.33|23370.33|23488.69|23368.69|10
1630927380000|2021-09-06 11:23:00|23488.41|23368.41|23499.81|23379.81|23499.81|23379.81|23488.4|23368.4|10
1630927390000|2021-09-06 11:23:10|23501.39|23381.39|23511.93|23391.93|23511.93|23391.93|23501.39|23381.39|10
1630927400000|2021-09-06 11:23:20|23512.4|23392.4|23508.66|23388.66|23513.99|23393.99|23508.36|23388.36|10
1630927410000|2021-09-06 11:23:30|23508.05|23388.05|23494.46|23374.46|23508.05|23388.05|23494.46|23374.46|10
1630927420000|2021-09-06 11:23:40|23494.12|23374.12|23489.31|23369.31|23494.12|23374.12|23489.17|23369.17|10
1630927430000|2021-09-06 11:23:50|23488.61|23368.61|23467.3|23347.3|23488.61|23368.61|23467.3|23347.3|10
1630927440000|2021-09-06 11:24:00|23466.62|23346.62|23462.32|23342.32|23466.62|23346.62|23462.16|23342.16|9
1630927450000|2021-09-06 11:24:10|23462.2|23342.2|23459.8|23339.8|23462.2|23342.2|23459.1|23339.1|10
1630927460000|2021-09-06 11:24:20|23459|23339|23460.63|23340.63|23460.98|23340.98|23458.21|23338.21|10
1630927470000|2021-09-06 11:24:30|23460.9|23340.9|23469.42|23349.42|23469.42|23349.42|23460.9|23340.9|10
1630927480000|2021-09-06 11:24:40|23469.94|23349.94|23467.99|23347.99|23471.28|23351.28|23467.99|23347.99|10
1630927490000|2021-09-06 11:24:50|23467.91|23347.91|23466.32|23346.32|23469.59|23349.59|23466.07|23346.07|10
1630927500000|2021-09-06 11:25:00|23465|23345|23463.55|23343.55|23466.57|23346.57|23463.55|23343.55|10
1630927510000|2021-09-06 11:25:10|23463.29|23343.29|23458.7|23338.7|23463.47|23343.47|23458.64|23338.64|10
1630927520000|2021-09-06 11:25:20|23459.79|23339.79|23458.01|23338.01|23459.79|23339.79|23456.9|23336.9|10
1630927530000|2021-09-06 11:25:30|23457.19|23337.19|23457.54|23337.54|23457.76|23337.76|23457.06|23337.06|10
1630927540000|2021-09-06 11:25:40|23456.13|23336.13|23447.04|23327.04|23456.13|23336.13|23447.04|23327.04|10
1630927550000|2021-09-06 11:25:50|23447.13|23327.13|23450.11|23330.11|23450.42|23330.42|23447.13|23327.13|10
1630927560000|2021-09-06 11:26:00|23450.58|23330.58|23451.08|23331.08|23453.05|23333.05|23450.58|23330.58|10
1630927570000|2021-09-06 11:26:10|23450.89|23330.89|23452.9|23332.9|23452.9|23332.9|23449.35|23329.35|10
1630927580000|2021-09-06 11:26:20|23454.06|23334.06|23463.63|23343.63|23463.73|23343.73|23454.06|23334.06|10
1630927590000|2021-09-06 11:26:30|23464.56|23344.56|23469.49|23349.49|23469.49|23349.49|23464.56|23344.56|10
1630927600000|2021-09-06 11:26:40|23470.06|23350.06|23476.49|23356.49|23476.49|23356.49|23470.06|23350.06|10
1630927610000|2021-09-06 11:26:50|23476.83|23356.83|23486.16|23366.16|23486.19|23366.19|23476.83|23356.83|10
1630927620000|2021-09-06 11:27:00|23487.41|23367.41|23488.97|23368.97|23490.25|23370.25|23487.41|23367.41|10
1630927630000|2021-09-06 11:27:10|23488.42|23368.42|23489.47|23369.47|23489.67|23369.67|23487.84|23367.84|10
1630927640000|2021-09-06 11:27:20|23488.04|23368.04|23481.81|23361.81|23488.04|23368.04|23480.38|23360.38|10
1630927650000|2021-09-06 11:27:30|23482.5|23362.5|23484.44|23364.44|23486.53|23366.53|23482.34|23362.34|10
1630927660000|2021-09-06 11:27:40|23484.96|23364.96|23487.84|23367.84|23487.85|23367.85|23484.59|23364.59|10
1630927670000|2021-09-06 11:27:50|23487.95|23367.95|23487.73|23367.73|23488.39|23368.39|23486.9|23366.9|10
1630927680000|2021-09-06 11:28:00|23487.83|23367.83|23491.87|23371.87|23491.87|23371.87|23487.62|23367.62|10
1630927690000|2021-09-06 11:28:10|23491.84|23371.84|23493.39|23373.39|23493.39|23373.39|23491.84|23371.84|10
1630927700000|2021-09-06 11:28:20|23493.98|23373.98|23500.8|23380.8|23500.8|23380.8|23493.98|23373.98|9
1630927710000|2021-09-06 11:28:30|23499.96|23379.96|23500.45|23380.45|23501.69|23381.69|23499.96|23379.96|10
1630927720000|2021-09-06 11:28:40|23500.34|23380.34|23501.23|23381.23|23503.73|23383.73|23500.34|23380.34|10
1630927730000|2021-09-06 11:28:50|23501.42|23381.42|23484.08|23364.08|23502.42|23382.42|23484.08|23364.08|10
1630927740000|2021-09-06 11:29:00|23483.52|23363.52|23475.44|23355.44|23483.52|23363.52|23475.44|23355.44|10
1630927750000|2021-09-06 11:29:10|23474.76|23354.76|23473.37|23353.37|23475.81|23355.81|23473.37|23353.37|9
1630927760000|2021-09-06 11:29:20|23473.75|23353.75|23475.61|23355.61|23475.61|23355.61|23473.24|23353.24|10
1630927770000|2021-09-06 11:29:30|23474.45|23354.45|23471.59|23351.59|23474.45|23354.45|23471.59|23351.59|10
1630927780000|2021-09-06 11:29:40|23471.15|23351.15|23471.69|23351.69|23471.69|23351.69|23468.74|23348.74|10
1630927790000|2021-09-06 11:29:50|23472.66|23352.66|23472.35|23352.35|23474.21|23354.21|23472.31|23352.31|10
1630927800000|2021-09-06 11:30:00|23471.54|23351.54|23469.24|23349.24|23471.54|23351.54|23469.21|23349.21|10
1630927810000|2021-09-06 11:30:10|23468.01|23348.01|23462.31|23342.31|23470.06|23350.06|23462.31|23342.31|10
1630927820000|2021-09-06 11:30:20|23461.83|23341.83|23447.53|23327.53|23461.83|23341.83|23447.53|23327.53|10
1630927830000|2021-09-06 11:30:30|23445.15|23325.15|23424.48|23304.48|23446.03|23326.03|23424.48|23304.48|10
1630927840000|2021-09-06 11:30:40|23424.15|23304.15|23420.18|23300.18|23424.15|23304.15|23417.86|23297.86|10
1630927850000|2021-09-06 11:30:50|23419.01|23299.01|23412.14|23292.14|23419.01|23299.01|23411.32|23291.32|10
1630927860000|2021-09-06 11:31:00|23412.43|23292.43|23404.82|23284.82|23412.43|23292.43|23404.44|23284.44|10
1630927870000|2021-09-06 11:31:10|23402.72|23282.72|23400.18|23280.18|23402.72|23282.72|23399.18|23279.18|10
1630927880000|2021-09-06 11:31:20|23396.63|23276.63|23386.76|23266.76|23396.63|23276.63|23386.76|23266.76|10
1630927890000|2021-09-06 11:31:30|23385.72|23265.72|23385.05|23265.05|23385.72|23265.72|23382.39|23262.39|10
1630927900000|2021-09-06 11:31:40|23385.55|23265.55|23390.2|23270.2|23390.2|23270.2|23385.55|23265.55|10
1630927910000|2021-09-06 11:31:50|23391.65|23271.65|23397.59|23277.59|23397.59|23277.59|23390.65|23270.65|10
1630927920000|2021-09-06 11:32:00|23398.57|23278.57|23410.12|23290.12|23410.12|23290.12|23398.57|23278.57|10
1630927930000|2021-09-06 11:32:10|23409.51|23289.51|23405.9|23285.9|23413.33|23293.33|23405.86|23285.86|10
1630927940000|2021-09-06 11:32:20|23405.44|23285.44|23398.67|23278.67|23405.44|23285.44|23398.24|23278.24|10
1630927950000|2021-09-06 11:32:30|23397.86|23277.86|23398.87|23278.87|23399.75|23279.75|23397.52|23277.52|10
1630927960000|2021-09-06 11:32:40|23398.14|23278.14|23402.61|23282.61|23402.61|23282.61|23398.14|23278.14|10
1630927970000|2021-09-06 11:32:50|23402.63|23282.63|23405|23285|23406.2|23286.2|23402.63|23282.63|10
1630927980000|2021-09-06 11:33:00|23408.31|23288.31|23413.79|23293.79|23413.79|23293.79|23408.31|23288.31|10
1630927990000|2021-09-06 11:33:10|23414.12|23294.12|23414.8|23294.8|23414.8|23294.8|23413.38|23293.38|10
1630928000000|2021-09-06 11:33:20|23415.37|23295.37|23429.97|23309.97|23430.03|23310.03|23415.37|23295.37|9
1630928010000|2021-09-06 11:33:30|23430.44|23310.44|23445.59|23325.59|23445.59|23325.59|23430.44|23310.44|10
1630928020000|2021-09-06 11:33:40|23446.22|23326.22|23450.18|23330.18|23450.18|23330.18|23446.22|23326.22|10
1630928030000|2021-09-06 11:33:50|23451.61|23331.61|23474.92|23354.92|23474.92|23354.92|23451.61|23331.61|10
1630928040000|2021-09-06 11:34:00|23475.33|23355.33|23481.15|23361.15|23481.96|23361.96|23475.33|23355.33|10
1630928050000|2021-09-06 11:34:10|23481.44|23361.44|23477.57|23357.57|23482.17|23362.17|23477.57|23357.57|10
1630928060000|2021-09-06 11:34:20|23476.91|23356.91|23479.5|23359.5|23479.5|23359.5|23475.18|23355.18|10
1630928070000|2021-09-06 11:34:30|23479.16|23359.16|23470.17|23350.17|23479.16|23359.16|23470.17|23350.17|10
1630928080000|2021-09-06 11:34:40|23469.55|23349.55|23458.21|23338.21|23469.55|23349.55|23458.21|23338.21|10
1630928090000|2021-09-06 11:34:50|23458.24|23338.24|23450.13|23330.13|23458.33|23338.33|23450.13|23330.13|10
1630928100000|2021-09-06 11:35:00|23449.63|23329.63|23446.65|23326.65|23449.63|23329.63|23445.81|23325.81|10
1630928110000|2021-09-06 11:35:10|23446.14|23326.14|23441.58|23321.58|23446.14|23326.14|23441.58|23321.58|10
1630928120000|2021-09-06 11:35:20|23441.49|23321.49|23430.48|23310.48|23441.49|23321.49|23430.48|23310.48|10
1630928130000|2021-09-06 11:35:30|23430.3|23310.3|23427.57|23307.57|23431.14|23311.14|23426.26|23306.26|10
1630928140000|2021-09-06 11:35:40|23427.01|23307.01|23420.23|23300.23|23427.01|23307.01|23420.23|23300.23|10
1630928150000|2021-09-06 11:35:50|23419.36|23299.36|23407.04|23287.04|23419.36|23299.36|23407.04|23287.04|10
1630928160000|2021-09-06 11:36:00|23407.95|23287.95|23407.52|23287.52|23407.95|23287.95|23407.39|23287.39|10
1630928170000|2021-09-06 11:36:10|23409.32|23289.32|23403.71|23283.71|23409.32|23289.32|23403.69|23283.69|10
1630928180000|2021-09-06 11:36:20|23402.73|23282.73|23403.91|23283.91|23405.14|23285.14|23402.73|23282.73|10
1630928190000|2021-09-06 11:36:30|23403.8|23283.8|23403.56|23283.56|23403.8|23283.8|23402.14|23282.14|10
1630928200000|2021-09-06 11:36:40|23403.9|23283.9|23406.27|23286.27|23406.27|23286.27|23403.7|23283.7|9
1630928210000|2021-09-06 11:36:50|23404.57|23284.57|23403.71|23283.71|23407.14|23287.14|23403.71|23283.71|10
1630928220000|2021-09-06 11:37:00|23403.56|23283.56|23402.38|23282.38|23403.56|23283.56|23401.84|23281.84|10
1630928230000|2021-09-06 11:37:10|23402.77|23282.77|23398.42|23278.42|23402.77|23282.77|23397.16|23277.16|10
1630928240000|2021-09-06 11:37:20|23397.93|23277.93|23395.71|23275.71|23398.64|23278.64|23395.71|23275.71|10
1630928250000|2021-09-06 11:37:30|23395.4|23275.4|23393.45|23273.45|23395.42|23275.42|23393.45|23273.45|10
1630928260000|2021-09-06 11:37:40|23393.19|23273.19|23391.6|23271.6|23393.19|23273.19|23390.6|23270.6|10
1630928270000|2021-09-06 11:37:50|23392.19|23272.19|23383.89|23263.89|23392.19|23272.19|23383.89|23263.89|10
1630928280000|2021-09-06 11:38:00|23383.72|23263.72|23387.11|23267.11|23387.75|23267.75|23383.06|23263.06|10
1630928290000|2021-09-06 11:38:10|23386.66|23266.66|23388.39|23268.39|23388.47|23268.47|23386.35|23266.35|10
1630928300000|2021-09-06 11:38:20|23388.32|23268.32|23384.95|23264.95|23389.24|23269.24|23384.95|23264.95|10
1630928310000|2021-09-06 11:38:30|23384.47|23264.47|23384.58|23264.58|23387.08|23267.08|23384.47|23264.47|10
1630928320000|2021-09-06 11:38:40|23384.47|23264.47|23379.7|23259.7|23384.57|23264.57|23379.7|23259.7|10
1630928330000|2021-09-06 11:38:50|23379.44|23259.44|23379.64|23259.64|23379.64|23259.64|23376.88|23256.88|9
1630928340000|2021-09-06 11:39:00|23379.69|23259.69|23380.66|23260.66|23380.66|23260.66|23379.07|23259.07|10
1630928350000|2021-09-06 11:39:10|23379.46|23259.46|23375.74|23255.74|23379.46|23259.46|23375.25|23255.25|10
1630928360000|2021-09-06 11:39:20|23375.4|23255.4|23375.75|23255.75|23375.75|23255.75|23372.78|23252.78|10
1630928370000|2021-09-06 11:39:30|23375.81|23255.81|23378.72|23258.72|23379.43|23259.43|23375.16|23255.16|10
1630928380000|2021-09-06 11:39:40|23377.29|23257.29|23379.25|23259.25|23379.25|23259.25|23376.81|23256.81|10
1630928390000|2021-09-06 11:39:50|23379.12|23259.12|23377.71|23257.71|23379.7|23259.7|23377.19|23257.19|10
1630928400000|2021-09-06 11:40:00|23377.84|23257.84|23377.13|23257.13|23378.06|23258.06|23377.13|23257.13|10
1630928410000|2021-09-06 11:40:10|23376.79|23256.79|23369.53|23249.53|23376.79|23256.79|23369.53|23249.53|10
1630928420000|2021-09-06 11:40:20|23369.5|23249.5|23368.12|23248.12|23371.5|23251.5|23368.12|23248.12|10
1630928430000|2021-09-06 11:40:30|23368.04|23248.04|23365.37|23245.37|23368.26|23248.26|23364.94|23244.94|10
1630928440000|2021-09-06 11:40:40|23363.97|23243.97|23359.16|23239.16|23363.97|23243.97|23359.16|23239.16|10
1630928450000|2021-09-06 11:40:50|23356.28|23236.28|23354.16|23234.16|23357.13|23237.13|23353.4|23233.4|10
1630928460000|2021-09-06 11:41:00|23353.25|23233.25|23342.99|23222.99|23353.25|23233.25|23342.99|23222.99|10
1630928470000|2021-09-06 11:41:10|23342.25|23222.25|23317.05|23197.05|23343.71|23223.71|23317.05|23197.05|10
1630928480000|2021-09-06 11:41:20|23313.84|23193.84|23280.72|23160.72|23314.39|23194.39|23280.72|23160.72|10
1630928490000|2021-09-06 11:41:30|23280.28|23160.28|23288.47|23168.47|23288.61|23168.61|23279.88|23159.88|10
1630928500000|2021-09-06 11:41:40|23289.28|23169.28|23283.84|23163.84|23289.28|23169.28|23283.84|23163.84|10
1630928510000|2021-09-06 11:41:50|23283.16|23163.16|23284.08|23164.08|23287.54|23167.54|23280.84|23160.84|10
1630928520000|2021-09-06 11:42:00|23283.32|23163.32|23266.01|23146.01|23283.32|23163.32|23262.8|23142.8|10
1630928530000|2021-09-06 11:42:10|23267.46|23147.46|23254.87|23134.87|23267.46|23147.46|23254.87|23134.87|10
1630928540000|2021-09-06 11:42:20|23254.34|23134.34|23251.4|23131.4|23254.34|23134.34|23249.61|23129.61|10
1630928550000|2021-09-06 11:42:30|23252.18|23132.18|23270.28|23150.28|23270.28|23150.28|23252.18|23132.18|10
1630928560000|2021-09-06 11:42:40|23271.52|23151.52|23282.37|23162.37|23282.37|23162.37|23271.52|23151.52|10
1630928570000|2021-09-06 11:42:50|23283.34|23163.34|23285.73|23165.73|23286.06|23166.06|23283.34|23163.34|10
1630928580000|2021-09-06 11:43:00|23286.14|23166.14|23295.46|23175.46|23295.46|23175.46|23285.49|23165.49|10
1630928590000|2021-09-06 11:43:10|23297.48|23177.48|23302.03|23182.03|23302.03|23182.03|23297.48|23177.48|10
1630928600000|2021-09-06 11:43:20|23302.1|23182.1|23306.26|23186.26|23306.26|23186.26|23302.1|23182.1|10
1630928610000|2021-09-06 11:43:30|23306.42|23186.42|23312.45|23192.45|23312.45|23192.45|23306.42|23186.42|10
1630928620000|2021-09-06 11:43:40|23315.21|23195.21|23321.69|23201.69|23321.69|23201.69|23315.21|23195.21|10
1630928630000|2021-09-06 11:43:50|23321.75|23201.75|23322.1|23202.1|23326.14|23206.14|23321.66|23201.66|10
1630928640000|2021-09-06 11:44:00|23321.49|23201.49|23315.64|23195.64|23321.99|23201.99|23315.64|23195.64|10
1630928650000|2021-09-06 11:44:10|23314.17|23194.17|23314.27|23194.27|23315.85|23195.85|23312.13|23192.13|10
1630928660000|2021-09-06 11:44:20|23313.64|23193.64|23306.3|23186.3|23313.84|23193.84|23306.29|23186.29|10
1630928670000|2021-09-06 11:44:30|23305.76|23185.76|23291.48|23171.48|23305.76|23185.76|23291.48|23171.48|10
1630928680000|2021-09-06 11:44:40|23291.63|23171.63|23296.27|23176.27|23296.27|23176.27|23288.29|23168.29|10
1630928690000|2021-09-06 11:44:50|23298.97|23178.97|23311.91|23191.91|23311.91|23191.91|23298.97|23178.97|10
1630928700000|2021-09-06 11:45:00|23311.86|23191.86|23312.72|23192.72|23315.24|23195.24|23311.86|23191.86|10
1630928710000|2021-09-06 11:45:10|23312.6|23192.6|23302.25|23182.25|23313.05|23193.05|23301.95|23181.95|10
1630928720000|2021-09-06 11:45:20|23300.58|23180.58|23297.02|23177.02|23302.2|23182.2|23297.02|23177.02|10
1630928730000|2021-09-06 11:45:30|23295.81|23175.81|23283.03|23163.03|23295.96|23175.96|23283.03|23163.03|10
1630928740000|2021-09-06 11:45:40|23283.09|23163.09|23278.77|23158.77|23283.09|23163.09|23278.46|23158.46|9
1630928750000|2021-09-06 11:45:50|23278|23158|23277.2|23157.2|23278|23158|23275.58|23155.58|10
1630928760000|2021-09-06 11:46:00|23276.15|23156.15|23274.96|23154.96|23276.15|23156.15|23274.94|23154.94|10
1630928770000|2021-09-06 11:46:10|23275.16|23155.16|23271.76|23151.76|23275.44|23155.44|23270.74|23150.74|10
1630928780000|2021-09-06 11:46:20|23272.83|23152.83|23280.75|23160.75|23280.75|23160.75|23272.83|23152.83|10
1630928790000|2021-09-06 11:46:30|23281.85|23161.85|23286.69|23166.69|23287.12|23167.12|23281.85|23161.85|10
1630928800000|2021-09-06 11:46:40|23285.78|23165.78|23289.66|23169.66|23290.73|23170.73|23283.55|23163.55|10
1630928810000|2021-09-06 11:46:50|23290.14|23170.14|23290.23|23170.23|23292.04|23172.04|23288.47|23168.47|10
1630928820000|2021-09-06 11:47:00|23291.79|23171.79|23292.69|23172.69|23292.69|23172.69|23289.78|23169.78|9
1630928830000|2021-09-06 11:47:10|23292.78|23172.78|23296.66|23176.66|23296.66|23176.66|23291.88|23171.88|10
1630928840000|2021-09-06 11:47:20|23296.71|23176.71|23301.27|23181.27|23301.27|23181.27|23296.06|23176.06|10
1630928850000|2021-09-06 11:47:30|23302.6|23182.6|23306.43|23186.43|23307.82|23187.82|23302.6|23182.6|9
1630928860000|2021-09-06 11:47:40|23306.33|23186.33|23313.15|23193.15|23313.15|23193.15|23306.33|23186.33|10
1630928870000|2021-09-06 11:47:50|23313.91|23193.91|23322.08|23202.08|23322.08|23202.08|23313.91|23193.91|10
1630928880000|2021-09-06 11:48:00|23323.57|23203.57|23327.94|23207.94|23328.38|23208.38|23323.57|23203.57|10
1630928890000|2021-09-06 11:48:10|23328.07|23208.07|23332.62|23212.62|23332.65|23212.65|23328.07|23208.07|10
1630928900000|2021-09-06 11:48:20|23333.04|23213.04|23331.37|23211.37|23333.04|23213.04|23331.02|23211.02|9
1630928910000|2021-09-06 11:48:30|23331.62|23211.62|23332.02|23212.02|23333.16|23213.16|23330.74|23210.74|10
1630928920000|2021-09-06 11:48:40|23334.12|23214.12|23337.41|23217.41|23337.41|23217.41|23333.69|23213.69|10
1630928930000|2021-09-06 11:48:50|23337.24|23217.24|23340.73|23220.73|23340.73|23220.73|23337.24|23217.24|10
1630928940000|2021-09-06 11:49:00|23341.08|23221.08|23343.05|23223.05|23343.05|23223.05|23341.08|23221.08|10
1630928950000|2021-09-06 11:49:10|23345.4|23225.4|23345.39|23225.39|23345.4|23225.4|23343.6|23223.6|10
1630928960000|2021-09-06 11:49:20|23345.9|23225.9|23346.79|23226.79|23347.76|23227.76|23345.9|23225.9|10
1630928970000|2021-09-06 11:49:30|23346.93|23226.93|23347.9|23227.9|23348.54|23228.54|23346.66|23226.66|10
1630928980000|2021-09-06 11:49:40|23347.97|23227.97|23350.29|23230.29|23350.34|23230.34|23347.24|23227.24|10
1630928990000|2021-09-06 11:49:50|23350.35|23230.35|23350.79|23230.79|23350.96|23230.96|23350.35|23230.35|10
1630929000000|2021-09-06 11:50:00|23349.65|23229.65|23347.58|23227.58|23350.25|23230.25|23347.58|23227.58|10
1630929010000|2021-09-06 11:50:10|23347.6|23227.6|23346.88|23226.88|23347.68|23227.68|23346.48|23226.48|10
1630929020000|2021-09-06 11:50:20|23346.98|23226.98|23347.3|23227.3|23347.3|23227.3|23346.16|23226.16|10
1630929030000|2021-09-06 11:50:30|23347.71|23227.71|23348.17|23228.17|23349.1|23229.1|23347.55|23227.55|10
1630929040000|2021-09-06 11:50:40|23349.44|23229.44|23345.23|23225.23|23349.78|23229.78|23344.35|23224.35|10
1630929050000|2021-09-06 11:50:50|23345.43|23225.43|23352.06|23232.06|23352.32|23232.32|23345.43|23225.43|10
1630929060000|2021-09-06 11:51:00|23351.98|23231.98|23353|23233|23353|23233|23349.81|23229.81|9
1630929070000|2021-09-06 11:51:10|23354.47|23234.47|23360.42|23240.42|23360.85|23240.85|23354.47|23234.47|10
1630929080000|2021-09-06 11:51:20|23363.22|23243.22|23364.35|23244.35|23364.7|23244.7|23363.08|23243.08|10
1630929090000|2021-09-06 11:51:30|23363.36|23243.36|23362.44|23242.44|23364.85|23244.85|23362.28|23242.28|10
1630929100000|2021-09-06 11:51:40|23361.99|23241.99|23355.51|23235.51|23361.99|23241.99|23353.47|23233.47|10
1630929110000|2021-09-06 11:51:50|23354.19|23234.19|23354.6|23234.6|23355.26|23235.26|23354.19|23234.19|10
1630929120000|2021-09-06 11:52:00|23355.61|23235.61|23357.58|23237.58|23357.58|23237.58|23355.61|23235.61|10
1630929130000|2021-09-06 11:52:10|23357.51|23237.51|23358.27|23238.27|23358.27|23238.27|23357.48|23237.48|10
1630929140000|2021-09-06 11:52:20|23358.19|23238.19|23352.86|23232.86|23358.19|23238.19|23352.84|23232.84|10
1630929150000|2021-09-06 11:52:30|23352.3|23232.3|23349.58|23229.58|23353.25|23233.25|23348.66|23228.66|9
1630929160000|2021-09-06 11:52:40|23349.31|23229.31|23339.4|23219.4|23349.31|23229.31|23339.4|23219.4|10
1630929170000|2021-09-06 11:52:50|23339.22|23219.22|23339.35|23219.35|23339.76|23219.76|23338.81|23218.81|10
1630929180000|2021-09-06 11:53:00|23338.09|23218.09|23337.13|23217.13|23338.49|23218.49|23336.48|23216.48|9
1630929190000|2021-09-06 11:53:10|23337.61|23217.61|23332.44|23212.44|23337.61|23217.61|23332.44|23212.44|10
1630929200000|2021-09-06 11:53:20|23331.65|23211.65|23328.28|23208.28|23331.88|23211.88|23328.28|23208.28|9
1630929210000|2021-09-06 11:53:30|23328.3|23208.3|23326.36|23206.36|23328.3|23208.3|23326.36|23206.36|10
1630929220000|2021-09-06 11:53:40|23326.49|23206.49|23323.42|23203.42|23326.49|23206.49|23323.42|23203.42|10
1630929230000|2021-09-06 11:53:50|23323.5|23203.5|23319.48|23199.48|23323.5|23203.5|23319.48|23199.48|10
1630929240000|2021-09-06 11:54:00|23318.85|23198.85|23318.36|23198.36|23319.15|23199.15|23318.06|23198.06|9
1630929250000|2021-09-06 11:54:10|23317.8|23197.8|23318.95|23198.95|23319.61|23199.61|23317.54|23197.54|10
1630929260000|2021-09-06 11:54:20|23316.67|23196.67|23316.54|23196.54|23318.22|23198.22|23316.54|23196.54|9
1630929270000|2021-09-06 11:54:30|23316.51|23196.51|23320.65|23200.65|23320.65|23200.65|23316.51|23196.51|10
1630929280000|2021-09-06 11:54:40|23321.46|23201.46|23322.22|23202.22|23322.22|23202.22|23321.38|23201.38|10
1630929290000|2021-09-06 11:54:50|23324.43|23204.43|23328.44|23208.44|23328.44|23208.44|23324.43|23204.43|10
1630929300000|2021-09-06 11:55:00|23328.28|23208.28|23325.37|23205.37|23329.2|23209.2|23325.37|23205.37|10
1630929310000|2021-09-06 11:55:10|23325.64|23205.64|23325.21|23205.21|23325.64|23205.64|23324.57|23204.57|10
1630929320000|2021-09-06 11:55:20|23324.67|23204.67|23324.93|23204.93|23326.87|23206.87|23324.67|23204.67|10
1630929330000|2021-09-06 11:55:30|23324.45|23204.45|23315.78|23195.78|23324.45|23204.45|23315.67|23195.67|10
1630929340000|2021-09-06 11:55:40|23315.9|23195.9|23312.58|23192.58|23316.32|23196.32|23312.58|23192.58|10
1630929350000|2021-09-06 11:55:50|23311.25|23191.25|23303.21|23183.21|23311.25|23191.25|23303.21|23183.21|10
1630929360000|2021-09-06 11:56:00|23302.56|23182.56|23296.12|23176.12|23302.56|23182.56|23296.12|23176.12|10
1630929370000|2021-09-06 11:56:10|23294.78|23174.78|23289.49|23169.49|23294.78|23174.78|23289.49|23169.49|10
1630929380000|2021-09-06 11:56:20|23285.92|23165.92|23283.14|23163.14|23287.07|23167.07|23283.14|23163.14|10
1630929390000|2021-09-06 11:56:30|23282.13|23162.13|23280.72|23160.72|23282.43|23162.43|23280.35|23160.35|10
1630929400000|2021-09-06 11:56:40|23276.95|23156.95|23272.99|23152.99|23276.95|23156.95|23272.6|23152.6|10
1630929410000|2021-09-06 11:56:50|23273.72|23153.72|23269.26|23149.26|23274.03|23154.03|23268.79|23148.79|10
1630929420000|2021-09-06 11:57:00|23269.16|23149.16|23261.61|23141.61|23269.7|23149.7|23261.61|23141.61|10
1630929430000|2021-09-06 11:57:10|23261.92|23141.92|23261.48|23141.48|23262.25|23142.25|23261.47|23141.47|9
1630929440000|2021-09-06 11:57:20|23260.81|23140.81|23253.73|23133.73|23260.81|23140.81|23253.73|23133.73|10
1630929450000|2021-09-06 11:57:30|23255.43|23135.43|23253.42|23133.42|23255.43|23135.43|23250.92|23130.92|10
1630929460000|2021-09-06 11:57:40|23252.64|23132.64|23252.46|23132.46|23252.64|23132.64|23251.23|23131.23|10
1630929470000|2021-09-06 11:57:50|23252.55|23132.55|23252.7|23132.7|23255.07|23135.07|23252.55|23132.55|9
1630929480000|2021-09-06 11:58:00|23252.57|23132.57|23243.34|23123.34|23252.77|23132.77|23243.34|23123.34|10
1630929490000|2021-09-06 11:58:10|23241.67|23121.67|23242.01|23122.01|23242.48|23122.48|23240.59|23120.59|10
1630929500000|2021-09-06 11:58:20|23242.13|23122.13|23242.19|23122.19|23243.88|23123.88|23241.19|23121.19|10
1630929510000|2021-09-06 11:58:30|23242.73|23122.73|23237|23117|23242.73|23122.73|23237|23117|10
1630929520000|2021-09-06 11:58:40|23236.53|23116.53|23233.61|23113.61|23237.57|23117.57|23233.11|23113.11|10
1630929530000|2021-09-06 11:58:50|23234.55|23114.55|23232.57|23112.57|23235.25|23115.25|23232.57|23112.57|10
1630929540000|2021-09-06 11:59:00|23231.29|23111.29|23229.49|23109.49|23231.29|23111.29|23229.28|23109.28|10
1630929550000|2021-09-06 11:59:10|23229.53|23109.53|23231.58|23111.58|23231.58|23111.58|23228.64|23108.64|10
1630929560000|2021-09-06 11:59:20|23231.48|23111.48|23233.93|23113.93|23233.93|23113.93|23231.32|23111.32|10
1630929570000|2021-09-06 11:59:30|23234.29|23114.29|23238.73|23118.73|23238.73|23118.73|23233.33|23113.33|10
1630929580000|2021-09-06 11:59:40|23238.98|23118.98|23235.43|23115.43|23238.98|23118.98|23234.5|23114.5|10
1630929590000|2021-09-06 11:59:50|23236.06|23116.06|23238.02|23118.02|23238.02|23118.02|23235.08|23115.08|10
1630929600000|2021-09-06 12:00:00|23241.35|23121.35|23244.51|23124.51|23244.51|23124.51|23241.35|23121.35|10
1630929610000|2021-09-06 12:00:10|23244.99|23124.99|23236.44|23116.44|23244.99|23124.99|23236.44|23116.44|10
1630929620000|2021-09-06 12:00:20|23236.31|23116.31|23221.11|23101.11|23236.31|23116.31|23221.11|23101.11|10
1630929630000|2021-09-06 12:00:30|23215.9|23095.9|23194.03|23074.03|23215.9|23095.9|23193.36|23073.36|10
1630929640000|2021-09-06 12:00:40|23194.23|23074.23|23191.76|23071.76|23194.89|23074.89|23191.26|23071.26|10
1630929650000|2021-09-06 12:00:50|23192.16|23072.16|23191.47|23071.47|23192.79|23072.79|23190.42|23070.42|10
1630929660000|2021-09-06 12:01:00|23191.28|23071.28|23184.64|23064.64|23191.48|23071.48|23184.64|23064.64|10
1630929670000|2021-09-06 12:01:10|23184.12|23064.12|23179.22|23059.22|23184.49|23064.49|23179.22|23059.22|10
1630929680000|2021-09-06 12:01:20|23178.78|23058.78|23160.15|23040.15|23178.78|23058.78|23160.15|23040.15|10
1630929690000|2021-09-06 12:01:30|23160.8|23040.8|23151.78|23031.78|23161.56|23041.56|23151.78|23031.78|10
1630929700000|2021-09-06 12:01:40|23151.25|23031.25|23146.13|23026.13|23151.26|23031.26|23145.98|23025.98|10
1630929710000|2021-09-06 12:01:50|23145.27|23025.27|23144.57|23024.57|23145.44|23025.44|23142.84|23022.84|10
1630929720000|2021-09-06 12:02:00|23140.94|23020.94|23126.2|23006.2|23140.94|23020.94|23125.75|23005.75|10
1630929730000|2021-09-06 12:02:10|23122.33|23002.33|23116.51|22996.51|23122.33|23002.33|23116.51|22996.51|10
1630929740000|2021-09-06 12:02:20|23115.42|22995.42|23110.61|22990.61|23115.86|22995.86|23110.61|22990.61|10
1630929750000|2021-09-06 12:02:30|23109.8|22989.8|23104.02|22984.02|23109.8|22989.8|23103.62|22983.62|10
1630929760000|2021-09-06 12:02:40|23101.4|22981.4|23089.01|22969.01|23101.4|22981.4|23088.33|22968.33|10
1630929770000|2021-09-06 12:02:50|23088.75|22968.75|23075.67|22955.67|23088.75|22968.75|23074.36|22954.36|10
1630929780000|2021-09-06 12:03:00|23075.38|22955.38|23057.76|22937.76|23075.38|22955.38|23057.76|22937.76|10
1630929790000|2021-09-06 12:03:10|23056.16|22936.16|23047.87|22927.87|23056.16|22936.16|23047.87|22927.87|10
1630929800000|2021-09-06 12:03:20|23045.79|22925.79|23044.28|22924.28|23047.76|22927.76|23044.28|22924.28|10
1630929810000|2021-09-06 12:03:30|23044.16|22924.16|23039.31|22919.31|23044.16|22924.16|23038.84|22918.84|10
1630929820000|2021-09-06 12:03:40|23038.99|22918.99|23037.28|22917.28|23038.99|22918.99|23036.33|22916.33|10
1630929830000|2021-09-06 12:03:50|23036.12|22916.12|23028.88|22908.88|23036.12|22916.12|23027.32|22907.32|10
1630929840000|2021-09-06 12:04:00|23029.54|22909.54|23027.19|22907.19|23029.54|22909.54|23026.79|22906.79|9
1630929850000|2021-09-06 12:04:10|23027.34|22907.34|23025.98|22905.98|23027.75|22907.75|23025.98|22905.98|9
1630929860000|2021-09-06 12:04:20|23025.72|22905.72|23022.39|22902.39|23026.11|22906.11|23022.39|22902.39|10
1630929870000|2021-09-06 12:04:30|23021.72|22901.72|23022|22902|23022.42|22902.42|23021.34|22901.34|10
1630929880000|2021-09-06 12:04:40|23021.89|22901.89|23019.1|22899.1|23022.43|22902.43|23016.67|22896.67|10
1630929890000|2021-09-06 12:04:50|23018.46|22898.46|23017.44|22897.44|23019.69|22899.69|23016.8|22896.8|10
1630929900000|2021-09-06 12:05:00|23016.71|22896.71|23013.9|22893.9|23016.81|22896.81|23013.9|22893.9|10
1630929910000|2021-09-06 12:05:10|23015.25|22895.25|22988.24|22868.24|23015.25|22895.25|22988.24|22868.24|9
1630929920000|2021-09-06 12:05:20|22986.95|22866.95|22979.62|22859.62|22986.95|22866.95|22979.31|22859.31|10
1630929930000|2021-09-06 12:05:30|22979.99|22859.99|22983.36|22863.36|22987.02|22867.02|22979.06|22859.06|10
1630929940000|2021-09-06 12:05:40|22984.3|22864.3|22991.13|22871.13|22991.13|22871.13|22983.99|22863.99|10
1630929950000|2021-09-06 12:05:50|22991.26|22871.26|22998.78|22878.78|22998.78|22878.78|22991.26|22871.26|10
1630929960000|2021-09-06 12:06:00|22997.07|22877.07|22999.94|22879.94|23000.42|22880.42|22996.36|22876.36|10
1630929970000|2021-09-06 12:06:10|22997.95|22877.95|23004.18|22884.18|23004.29|22884.29|22997.95|22877.95|10
1630929980000|2021-09-06 12:06:20|23004.44|22884.44|23005.46|22885.46|23006.24|22886.24|23004.09|22884.09|9
1630929990000|2021-09-06 12:06:30|23005.56|22885.56|23006.61|22886.61|23006.82|22886.82|23005.35|22885.35|10
1630930000000|2021-09-06 12:06:40|23008.23|22888.23|23018.07|22898.07|23018.07|22898.07|23008.23|22888.23|10
1630930010000|2021-09-06 12:06:50|23020.19|22900.19|23017.36|22897.36|23020.19|22900.19|23016.64|22896.64|10
1630930020000|2021-09-06 12:07:00|23018.74|22898.74|23021.96|22901.96|23022.67|22902.67|23018.74|22898.74|10
1630930030000|2021-09-06 12:07:10|23020.41|22900.41|23007.54|22887.54|23020.41|22900.41|23007.54|22887.54|10
1630930040000|2021-09-06 12:07:20|23008.81|22888.81|22997.39|22877.39|23008.81|22888.81|22995.85|22875.85|10
1630930050000|2021-09-06 12:07:30|22989.95|22869.95|23005.36|22885.36|23005.36|22885.36|22986.63|22866.63|10
1630930060000|2021-09-06 12:07:40|23000.63|22880.63|23016.55|22896.55|23016.55|22896.55|23000.63|22880.63|10
1630930070000|2021-09-06 12:07:50|23015.5|22895.5|23029.67|22909.67|23029.67|22909.67|23015.5|22895.5|10
1630930080000|2021-09-06 12:08:00|23032.9|22912.9|23076.53|22956.53|23077.86|22957.86|23032.9|22912.9|10
1630930090000|2021-09-06 12:08:10|23080.68|22960.68|23093.69|22973.69|23093.69|22973.69|23079.18|22959.18|10
1630930100000|2021-09-06 12:08:20|23095.98|22975.98|23095.71|22975.71|23098.53|22978.53|23095.71|22975.71|10
1630930110000|2021-09-06 12:08:30|23095.03|22975.03|23097.78|22977.78|23097.78|22977.78|23093.99|22973.99|10
1630930120000|2021-09-06 12:08:40|23097.74|22977.74|23100.93|22980.93|23101.25|22981.25|23097.74|22977.74|9
1630930130000|2021-09-06 12:08:50|23100.08|22980.08|23090.44|22970.44|23100.08|22980.08|23090.44|22970.44|10
1630930140000|2021-09-06 12:09:00|23087.49|22967.49|23086.8|22966.8|23089.27|22969.27|23086.8|22966.8|10
1630930150000|2021-09-06 12:09:10|23086.36|22966.36|23082.49|22962.49|23086.36|22966.36|23080.82|22960.82|10
1630930160000|2021-09-06 12:09:20|23081.82|22961.82|23078.38|22958.38|23081.82|22961.82|23078.38|22958.38|10
1630930170000|2021-09-06 12:09:30|23078.48|22958.48|23082.04|22962.04|23082.44|22962.44|23077.22|22957.22|10
1630930180000|2021-09-06 12:09:40|23082.16|22962.16|23088.81|22968.81|23088.81|22968.81|23082.16|22962.16|10
1630930190000|2021-09-06 12:09:50|23089.35|22969.35|23091.86|22971.86|23091.94|22971.94|23089.35|22969.35|10
1630930200000|2021-09-06 12:10:00|23091.22|22971.22|23090.53|22970.53|23093.99|22973.99|23090.53|22970.53|10
1630930210000|2021-09-06 12:10:10|23091.26|22971.26|23097.18|22977.18|23097.27|22977.27|23091.26|22971.26|10
1630930220000|2021-09-06 12:10:20|23097.29|22977.29|23097.02|22977.02|23098.18|22978.18|23096|22976|10
1630930230000|2021-09-06 12:10:30|23097.58|22977.58|23104.66|22984.66|23104.66|22984.66|23097.25|22977.25|10
1630930240000|2021-09-06 12:10:40|23106.39|22986.39|23109.78|22989.78|23110.49|22990.49|23106.16|22986.16|10
1630930250000|2021-09-06 12:10:50|23112.4|22992.4|23117.87|22997.87|23119.05|22999.05|23112.4|22992.4|10
1630930260000|2021-09-06 12:11:00|23118.66|22998.66|23121.19|23001.19|23122.54|23002.54|23118.66|22998.66|10
1630930270000|2021-09-06 12:11:10|23122.38|23002.38|23121.81|23001.81|23123.5|23003.5|23121.81|23001.81|10
1630930280000|2021-09-06 12:11:20|23123.21|23003.21|23122.43|23002.43|23124.43|23004.43|23122.43|23002.43|10
1630930290000|2021-09-06 12:11:30|23122.46|23002.46|23110.76|22990.76|23122.46|23002.46|23110.76|22990.76|10
1630930300000|2021-09-06 12:11:40|23108.11|22988.11|23107.22|22987.22|23108.69|22988.69|23107.05|22987.05|10
1630930310000|2021-09-06 12:11:50|23108.39|22988.39|23107.03|22987.03|23108.64|22988.64|23107.03|22987.03|10
1630930320000|2021-09-06 12:12:00|23107.89|22987.89|23102.75|22982.75|23108.29|22988.29|23102.75|22982.75|10
1630930330000|2021-09-06 12:12:10|23103.27|22983.27|23093.39|22973.39|23103.27|22983.27|23093.39|22973.39|10
1630930340000|2021-09-06 12:12:20|23093.57|22973.57|23084.87|22964.87|23093.57|22973.57|23084.38|22964.38|10
1630930350000|2021-09-06 12:12:30|23084.21|22964.21|23070.78|22950.78|23084.21|22964.21|23070.39|22950.39|10
1630930360000|2021-09-06 12:12:40|23069.73|22949.73|23059.63|22939.63|23069.73|22949.73|23058.25|22938.25|10
1630930370000|2021-09-06 12:12:50|23060.05|22940.05|23048.44|22928.44|23060.05|22940.05|23048.44|22928.44|10
1630930380000|2021-09-06 12:13:00|23046.52|22926.52|23042.12|22922.12|23046.52|22926.52|23036.14|22916.14|10
1630930390000|2021-09-06 12:13:10|23044.62|22924.62|23058.99|22938.99|23058.99|22938.99|23044.62|22924.62|9
1630930400000|2021-09-06 12:13:20|23062.93|22942.93|23083.27|22963.27|23083.27|22963.27|23062.93|22942.93|10
1630930410000|2021-09-06 12:13:30|23086.33|22966.33|23097.06|22977.06|23097.06|22977.06|23084.97|22964.97|10
1630930420000|2021-09-06 12:13:40|23097.47|22977.47|23100.28|22980.28|23100.98|22980.98|23097.47|22977.47|10
1630930430000|2021-09-06 12:13:50|23101.53|22981.53|23099.29|22979.29|23101.96|22981.96|23099.29|22979.29|10
1630930440000|2021-09-06 12:14:00|23098.94|22978.94|23092.85|22972.85|23098.94|22978.94|23092.85|22972.85|10
1630930450000|2021-09-06 12:14:10|23090.66|22970.66|23084.77|22964.77|23090.66|22970.66|23084.77|22964.77|10
1630930460000|2021-09-06 12:14:20|23082.87|22962.87|23080.75|22960.75|23082.87|22962.87|23080.53|22960.53|10
1630930470000|2021-09-06 12:14:30|23082.25|22962.25|23088.2|22968.2|23088.2|22968.2|23082.25|22962.25|10
1630930480000|2021-09-06 12:14:40|23088.42|22968.42|23090.2|22970.2|23090.2|22970.2|23086.81|22966.81|10
1630930490000|2021-09-06 12:14:50|23091.11|22971.11|23091.73|22971.73|23092.66|22972.66|23089.78|22969.78|10
1630930500000|2021-09-06 12:15:00|23092.98|22972.98|23083.9|22963.9|23093.8|22973.8|23083.9|22963.9|10
1630930510000|2021-09-06 12:15:10|23082.76|22962.76|23076.7|22956.7|23082.76|22962.76|23075.04|22955.04|9
1630930520000|2021-09-06 12:15:20|23076.58|22956.58|23081.1|22961.1|23081.1|22961.1|23074.73|22954.73|10
1630930530000|2021-09-06 12:15:30|23081.03|22961.03|23085.31|22965.31|23085.31|22965.31|23080.88|22960.88|10
1630930540000|2021-09-06 12:15:40|23085.62|22965.62|23087.74|22967.74|23087.74|22967.74|23084.03|22964.03|10
1630930550000|2021-09-06 12:15:50|23088.31|22968.31|23089.02|22969.02|23089.56|22969.56|23088.31|22968.31|10
1630930560000|2021-09-06 12:16:00|23088.52|22968.52|23084.79|22964.79|23088.52|22968.52|23084.79|22964.79|10
1630930570000|2021-09-06 12:16:10|23083.66|22963.66|23091.75|22971.75|23091.75|22971.75|23083.66|22963.66|10
1630930580000|2021-09-06 12:16:20|23093.46|22973.46|23103.99|22983.99|23103.99|22983.99|23093.46|22973.46|10
1630930590000|2021-09-06 12:16:30|23106.46|22986.46|23120.55|23000.55|23120.55|23000.55|23106.46|22986.46|10
1630930600000|2021-09-06 12:16:40|23120.95|23000.95|23123.61|23003.61|23127.1|23007.1|23120.95|23000.95|10
1630930610000|2021-09-06 12:16:50|23127.03|23007.03|23133.53|23013.53|23134.29|23014.29|23127.03|23007.03|10
1630930620000|2021-09-06 12:17:00|23133.75|23013.75|23137.77|23017.77|23137.77|23017.77|23133.69|23013.69|10
1630930630000|2021-09-06 12:17:10|23135.75|23015.75|23136.68|23016.68|23138.27|23018.27|23135.75|23015.75|10
1630930640000|2021-09-06 12:17:20|23138.13|23018.13|23140.06|23020.06|23140.59|23020.59|23137.7|23017.7|10
1630930650000|2021-09-06 12:17:30|23140.2|23020.2|23144.91|23024.91|23144.91|23024.91|23140.2|23020.2|10
1630930660000|2021-09-06 12:17:40|23145.38|23025.38|23147.47|23027.47|23147.47|23027.47|23145.38|23025.38|10
1630930670000|2021-09-06 12:17:50|23146.18|23026.18|23148.61|23028.61|23150.44|23030.44|23146.07|23026.07|10
1630930680000|2021-09-06 12:18:00|23148.92|23028.92|23149.45|23029.45|23151.01|23031.01|23148.92|23028.92|10
1630930690000|2021-09-06 12:18:10|23148.85|23028.85|23150.57|23030.57|23150.57|23030.57|23148.85|23028.85|10
1630930700000|2021-09-06 12:18:20|23151.02|23031.02|23155.83|23035.83|23155.83|23035.83|23150.99|23030.99|10
1630930710000|2021-09-06 12:18:30|23156.37|23036.37|23160.29|23040.29|23160.29|23040.29|23156.32|23036.32|10
1630930720000|2021-09-06 12:18:40|23160.81|23040.81|23157.88|23037.88|23162.7|23042.7|23157.88|23037.88|10
1630930730000|2021-09-06 12:18:50|23156.33|23036.33|23152.15|23032.15|23156.37|23036.37|23152.06|23032.06|10
1630930740000|2021-09-06 12:19:00|23152.09|23032.09|23146.45|23026.45|23152.09|23032.09|23146.45|23026.45|10
1630930750000|2021-09-06 12:19:10|23145.8|23025.8|23151.04|23031.04|23151.04|23031.04|23145.37|23025.37|10
1630930760000|2021-09-06 12:19:20|23151.68|23031.68|23156.97|23036.97|23156.97|23036.97|23151.68|23031.68|10
1630930770000|2021-09-06 12:19:30|23158.21|23038.21|23166|23046|23166|23046|23158.13|23038.13|10
1630930780000|2021-09-06 12:19:40|23166.26|23046.26|23177.32|23057.32|23177.32|23057.32|23166.26|23046.26|10
1630930790000|2021-09-06 12:19:50|23177.93|23057.93|23184.04|23064.04|23184.04|23064.04|23177.93|23057.93|10
1630930800000|2021-09-06 12:20:00|23184.8|23064.8|23192.25|23072.25|23192.25|23072.25|23184.8|23064.8|10
1630930810000|2021-09-06 12:20:10|23192.64|23072.64|23191.79|23071.79|23193.48|23073.48|23190.61|23070.61|9
1630930820000|2021-09-06 12:20:20|23192.45|23072.45|23178.86|23058.86|23195.65|23075.65|23178.86|23058.86|10
1630930830000|2021-09-06 12:20:30|23175.93|23055.93|23171.66|23051.66|23176.02|23056.02|23171.66|23051.66|10
1630930840000|2021-09-06 12:20:40|23172.25|23052.25|23169.7|23049.7|23172.25|23052.25|23168.46|23048.46|10
1630930850000|2021-09-06 12:20:50|23169.89|23049.89|23172.98|23052.98|23172.98|23052.98|23168.95|23048.95|10
1630930860000|2021-09-06 12:21:00|23173.43|23053.43|23172.95|23052.95|23174.91|23054.91|23172.4|23052.4|10
1630930870000|2021-09-06 12:21:10|23172.78|23052.78|23172.25|23052.25|23175.46|23055.46|23171.86|23051.86|10
1630930880000|2021-09-06 12:21:20|23171.97|23051.97|23171.96|23051.96|23173.91|23053.91|23171.91|23051.91|10
1630930890000|2021-09-06 12:21:30|23172.16|23052.16|23174.75|23054.75|23174.75|23054.75|23171.96|23051.96|10
1630930900000|2021-09-06 12:21:40|23175.07|23055.07|23178.62|23058.62|23179.35|23059.35|23175.07|23055.07|10
1630930910000|2021-09-06 12:21:50|23177.91|23057.91|23180.61|23060.61|23180.76|23060.76|23176.7|23056.7|10
1630930920000|2021-09-06 12:22:00|23180.35|23060.35|23183.52|23063.52|23183.52|23063.52|23178.93|23058.93|10
1630930930000|2021-09-06 12:22:10|23185.3|23065.3|23190.33|23070.33|23190.33|23070.33|23185.3|23065.3|10
1630930940000|2021-09-06 12:22:20|23190.38|23070.38|23192.86|23072.86|23192.86|23072.86|23189.93|23069.93|10
1630930950000|2021-09-06 12:22:30|23191.72|23071.72|23193.12|23073.12|23193.74|23073.74|23191.72|23071.72|10
1630930960000|2021-09-06 12:22:40|23194.44|23074.44|23195.05|23075.05|23195.57|23075.57|23194.21|23074.21|10
1630930970000|2021-09-06 12:22:50|23195.09|23075.09|23198.45|23078.45|23198.45|23078.45|23194.66|23074.66|10
1630930980000|2021-09-06 12:23:00|23196.96|23076.96|23197.26|23077.26|23199.31|23079.31|23196.96|23076.96|10
1630930990000|2021-09-06 12:23:10|23195.69|23075.69|23194.07|23074.07|23195.86|23075.86|23194.07|23074.07|10
1630931000000|2021-09-06 12:23:20|23194.79|23074.79|23194.5|23074.5|23194.79|23074.79|23191.99|23071.99|10
1630931010000|2021-09-06 12:23:30|23194.41|23074.41|23191.71|23071.71|23194.41|23074.41|23190.75|23070.75|10
1630931020000|2021-09-06 12:23:40|23190.94|23070.94|23189.27|23069.27|23192.95|23072.95|23189.27|23069.27|10
1630931030000|2021-09-06 12:23:50|23188.52|23068.52|23185.81|23065.81|23188.52|23068.52|23185.81|23065.81|10
1630931040000|2021-09-06 12:24:00|23185.63|23065.63|23183.81|23063.81|23186.31|23066.31|23183.81|23063.81|10
1630931050000|2021-09-06 12:24:10|23183.59|23063.59|23178.71|23058.71|23185.42|23065.42|23178.71|23058.71|10
1630931060000|2021-09-06 12:24:20|23178.42|23058.42|23174.62|23054.62|23178.46|23058.46|23174.62|23054.62|10
1630931070000|2021-09-06 12:24:30|23171.25|23051.25|23160.94|23040.94|23171.25|23051.25|23160.94|23040.94|10
1630931080000|2021-09-06 12:24:40|23160.58|23040.58|23152.89|23032.89|23160.58|23040.58|23152.89|23032.89|10
1630931090000|2021-09-06 12:24:50|23152.51|23032.51|23157.24|23037.24|23157.24|23037.24|23152.38|23032.38|10
1630931100000|2021-09-06 12:25:00|23158.15|23038.15|23158.9|23038.9|23159.84|23039.84|23157.41|23037.41|10
1630931110000|2021-09-06 12:25:10|23159.96|23039.96|23160.12|23040.12|23161.28|23041.28|23159.61|23039.61|10
1630931120000|2021-09-06 12:25:20|23159.92|23039.92|23155.69|23035.69|23160.62|23040.62|23155.69|23035.69|10
1630931130000|2021-09-06 12:25:30|23155.86|23035.86|23150.08|23030.08|23155.86|23035.86|23150.08|23030.08|10
1630931140000|2021-09-06 12:25:40|23149.73|23029.73|23147.93|23027.93|23149.73|23029.73|23147.65|23027.65|10
1630931150000|2021-09-06 12:25:50|23148.07|23028.07|23151.14|23031.14|23151.26|23031.26|23148.07|23028.07|10
1630931160000|2021-09-06 12:26:00|23150.71|23030.71|23151.24|23031.24|23154.01|23034.01|23150.71|23030.71|10
1630931170000|2021-09-06 12:26:10|23151.82|23031.82|23158.15|23038.15|23158.15|23038.15|23151.82|23031.82|10
1630931180000|2021-09-06 12:26:20|23158.11|23038.11|23166.02|23046.02|23166.02|23046.02|23158.11|23038.11|10
1630931190000|2021-09-06 12:26:30|23167.21|23047.21|23170.87|23050.87|23170.87|23050.87|23166.73|23046.73|10
1630931200000|2021-09-06 12:26:40|23171.41|23051.41|23172.42|23052.42|23172.42|23052.42|23171.4|23051.4|9
1630931210000|2021-09-06 12:26:50|23173.17|23053.17|23173.91|23053.91|23174.86|23054.86|23173.17|23053.17|10
1630931220000|2021-09-06 12:27:00|23173.36|23053.36|23177.1|23057.1|23177.1|23057.1|23171.87|23051.87|10
1630931230000|2021-09-06 12:27:10|23177.62|23057.62|23179.07|23059.07|23180.59|23060.59|23176.95|23056.95|10
1630931240000|2021-09-06 12:27:20|23178.98|23058.98|23186.59|23066.59|23186.59|23066.59|23178.98|23058.98|10
1630931250000|2021-09-06 12:27:30|23187.17|23067.17|23184.44|23064.44|23188.17|23068.17|23184.44|23064.44|10
1630931260000|2021-09-06 12:27:40|23184.71|23064.71|23190.06|23070.06|23190.06|23070.06|23184.71|23064.71|10
1630931270000|2021-09-06 12:27:50|23189.83|23069.83|23194.81|23074.81|23194.81|23074.81|23189.74|23069.74|10
1630931280000|2021-09-06 12:28:00|23196.5|23076.5|23195.22|23075.22|23198.43|23078.43|23194.82|23074.82|10
1630931290000|2021-09-06 12:28:10|23195.27|23075.27|23187.98|23067.98|23195.27|23075.27|23187.98|23067.98|10
1630931300000|2021-09-06 12:28:20|23186.42|23066.42|23181.86|23061.86|23186.42|23066.42|23181.86|23061.86|10
1630931310000|2021-09-06 12:28:30|23181.74|23061.74|23180.12|23060.12|23183.24|23063.24|23179.16|23059.16|10
1630931320000|2021-09-06 12:28:40|23180.17|23060.17|23180.34|23060.34|23180.47|23060.47|23178.58|23058.58|10
1630931330000|2021-09-06 12:28:50|23180.36|23060.36|23185.25|23065.25|23185.32|23065.32|23180.36|23060.36|10
1630931340000|2021-09-06 12:29:00|23185.52|23065.52|23187.75|23067.75|23188.73|23068.73|23185.52|23065.52|10
1630931350000|2021-09-06 12:29:10|23188.66|23068.66|23188.75|23068.75|23191.45|23071.45|23188.66|23068.66|10
1630931360000|2021-09-06 12:29:20|23188.8|23068.8|23180.31|23060.31|23188.8|23068.8|23180.31|23060.31|10
1630931370000|2021-09-06 12:29:30|23179.7|23059.7|23176.63|23056.63|23180|23060|23176.47|23056.47|10
1630931380000|2021-09-06 12:29:40|23177.75|23057.75|23176.85|23056.85|23177.75|23057.75|23175.61|23055.61|10
1630931390000|2021-09-06 12:29:50|23178.63|23058.63|23178.89|23058.89|23179.46|23059.46|23178.5|23058.5|10
1630931400000|2021-09-06 12:30:00|23178.95|23058.95|23178.4|23058.4|23180.66|23060.66|23178.4|23058.4|10
1630931410000|2021-09-06 12:30:10|23178.22|23058.22|23178.99|23058.99|23179.41|23059.41|23177.95|23057.95|10
1630931420000|2021-09-06 12:30:20|23178.12|23058.12|23173.54|23053.54|23178.36|23058.36|23173.54|23053.54|10
1630931430000|2021-09-06 12:30:30|23173.58|23053.58|23170.19|23050.19|23175.29|23055.29|23170.19|23050.19|10
1630931440000|2021-09-06 12:30:40|23170.54|23050.54|23168.71|23048.71|23170.64|23050.64|23168.71|23048.71|10
1630931450000|2021-09-06 12:30:50|23168.76|23048.76|23165.47|23045.47|23168.76|23048.76|23165.47|23045.47|9
1630931460000|2021-09-06 12:31:00|23165.51|23045.51|23162.24|23042.24|23165.51|23045.51|23161.37|23041.37|10
1630931470000|2021-09-06 12:31:10|23162.75|23042.75|23159.07|23039.07|23162.75|23042.75|23159.07|23039.07|10
1630931480000|2021-09-06 12:31:20|23159.25|23039.25|23162.7|23042.7|23162.7|23042.7|23159.25|23039.25|10
1630931490000|2021-09-06 12:31:30|23164.36|23044.36|23167.93|23047.93|23167.93|23047.93|23164.36|23044.36|10
1630931500000|2021-09-06 12:31:40|23169.75|23049.75|23180.38|23060.38|23180.38|23060.38|23169.45|23049.45|10
1630931510000|2021-09-06 12:31:50|23180.79|23060.79|23186.14|23066.14|23186.14|23066.14|23180.79|23060.79|10
1630931520000|2021-09-06 12:32:00|23187.5|23067.5|23195.01|23075.01|23195.01|23075.01|23187.5|23067.5|10
1630931530000|2021-09-06 12:32:10|23195.39|23075.39|23200.96|23080.96|23200.96|23080.96|23195.39|23075.39|10
1630931540000|2021-09-06 12:32:20|23201.57|23081.57|23206.14|23086.14|23206.27|23086.27|23201.57|23081.57|10
1630931550000|2021-09-06 12:32:30|23206.49|23086.49|23214.94|23094.94|23214.94|23094.94|23206.49|23086.49|10
1630931560000|2021-09-06 12:32:40|23218.14|23098.14|23219.25|23099.25|23219.25|23099.25|23216.62|23096.62|10
1630931570000|2021-09-06 12:32:50|23219|23099|23223.46|23103.46|23224.44|23104.44|23219|23099|10
1630931580000|2021-09-06 12:33:00|23225.58|23105.58|23231.8|23111.8|23231.8|23111.8|23225.46|23105.46|10
1630931590000|2021-09-06 12:33:10|23233.58|23113.58|23238.49|23118.49|23238.49|23118.49|23233.58|23113.58|10
1630931600000|2021-09-06 12:33:20|23236.45|23116.45|23249.68|23129.68|23249.68|23129.68|23236.45|23116.45|10
1630931610000|2021-09-06 12:33:30|23250.09|23130.09|23251.68|23131.68|23251.68|23131.68|23248.81|23128.81|10
1630931620000|2021-09-06 12:33:40|23252.24|23132.24|23256.37|23136.37|23256.47|23136.47|23252.24|23132.24|10
1630931630000|2021-09-06 12:33:50|23255.97|23135.97|23252.34|23132.34|23256.28|23136.28|23252.34|23132.34|10
1630931640000|2021-09-06 12:34:00|23251.7|23131.7|23258.66|23138.66|23258.66|23138.66|23250|23130|10
1630931650000|2021-09-06 12:34:10|23258.29|23138.29|23249.81|23129.81|23258.29|23138.29|23249.81|23129.81|10
1630931660000|2021-09-06 12:34:20|23248.91|23128.91|23247.98|23127.98|23250|23130|23247.9|23127.9|10
1630931670000|2021-09-06 12:34:30|23247.28|23127.28|23244.36|23124.36|23247.28|23127.28|23243.81|23123.81|10
1630931680000|2021-09-06 12:34:40|23245.2|23125.2|23250.71|23130.71|23251.2|23131.2|23245.2|23125.2|10
1630931690000|2021-09-06 12:34:50|23252.24|23132.24|23257.93|23137.93|23257.93|23137.93|23251.35|23131.35|10
1630931700000|2021-09-06 12:35:00|23257.82|23137.82|23259.7|23139.7|23259.7|23139.7|23256.7|23136.7|10
1630931710000|2021-09-06 12:35:10|23259.55|23139.55|23258.43|23138.43|23260.44|23140.44|23258.43|23138.43|10
1630931720000|2021-09-06 12:35:20|23258.81|23138.81|23254.34|23134.34|23258.81|23138.81|23254.34|23134.34|10
1630931730000|2021-09-06 12:35:30|23253.12|23133.12|23240.02|23120.02|23253.12|23133.12|23239.11|23119.11|10
1630931740000|2021-09-06 12:35:40|23237.65|23117.65|23236.37|23116.37|23238.4|23118.4|23234.92|23114.92|10
1630931750000|2021-09-06 12:35:50|23236.28|23116.28|23232.4|23112.4|23236.28|23116.28|23231.17|23111.17|10
1630931760000|2021-09-06 12:36:00|23231.51|23111.51|23233.47|23113.47|23234.21|23114.21|23231.44|23111.44|10
1630931770000|2021-09-06 12:36:10|23231.8|23111.8|23229.42|23109.42|23231.8|23111.8|23228.84|23108.84|10
1630931780000|2021-09-06 12:36:20|23229.32|23109.32|23226.48|23106.48|23229.47|23109.47|23226.4|23106.4|10
1630931790000|2021-09-06 12:36:30|23225.43|23105.43|23222.88|23102.88|23225.43|23105.43|23222.77|23102.77|9
1630931800000|2021-09-06 12:36:40|23222.78|23102.78|23224.08|23104.08|23224.51|23104.51|23222.74|23102.74|10
1630931810000|2021-09-06 12:36:50|23224.68|23104.68|23225.95|23105.95|23226.82|23106.82|23224.68|23104.68|10
1630931820000|2021-09-06 12:37:00|23225.2|23105.2|23225.6|23105.6|23225.66|23105.66|23224.25|23104.25|9
1630931830000|2021-09-06 12:37:10|23225.35|23105.35|23223.42|23103.42|23225.35|23105.35|23223.34|23103.34|10
1630931840000|2021-09-06 12:37:20|23223.25|23103.25|23225.38|23105.38|23226.68|23106.68|23223.25|23103.25|9
1630931850000|2021-09-06 12:37:30|23225.9|23105.9|23225.08|23105.08|23227.58|23107.58|23223.51|23103.51|10
1630931860000|2021-09-06 12:37:40|23226.03|23106.03|23226.39|23106.39|23227.42|23107.42|23226.03|23106.03|10
1630931870000|2021-09-06 12:37:50|23226.68|23106.68|23224.65|23104.65|23226.68|23106.68|23224.65|23104.65|10
1630931880000|2021-09-06 12:38:00|23224.2|23104.2|23222.8|23102.8|23225.16|23105.16|23222.8|23102.8|9
1630931890000|2021-09-06 12:38:10|23222.02|23102.02|23217.95|23097.95|23222.02|23102.02|23217.95|23097.95|10
1630931900000|2021-09-06 12:38:20|23217.96|23097.96|23213.88|23093.88|23217.96|23097.96|23213.88|23093.88|10
1630931910000|2021-09-06 12:38:30|23213.87|23093.87|23210.24|23090.24|23213.87|23093.87|23209.83|23089.83|10
1630931920000|2021-09-06 12:38:40|23210.51|23090.51|23206.73|23086.73|23210.86|23090.86|23206.73|23086.73|10
1630931930000|2021-09-06 12:38:50|23206.01|23086.01|23207.44|23087.44|23207.51|23087.51|23206.01|23086.01|10
1630931940000|2021-09-06 12:39:00|23207.4|23087.4|23214.46|23094.46|23214.46|23094.46|23207.4|23087.4|10
1630931950000|2021-09-06 12:39:10|23215.01|23095.01|23214.78|23094.78|23215.53|23095.53|23214.45|23094.45|10
1630931960000|2021-09-06 12:39:20|23215.36|23095.36|23218.59|23098.59|23218.59|23098.59|23215.36|23095.36|10
1630931970000|2021-09-06 12:39:30|23218.93|23098.93|23223.21|23103.21|23223.23|23103.23|23218.93|23098.93|10
1630931980000|2021-09-06 12:39:40|23223.01|23103.01|23218.65|23098.65|23223.01|23103.01|23218.65|23098.65|9
1630931990000|2021-09-06 12:39:50|23217.86|23097.86|23215.56|23095.56|23217.86|23097.86|23215.14|23095.14|10
1630932000000|2021-09-06 12:40:00|23215.52|23095.52|23216.74|23096.74|23216.74|23096.74|23214.64|23094.64|10
1630932010000|2021-09-06 12:40:10|23217.61|23097.61|23218.51|23098.51|23220.71|23100.71|23217.61|23097.61|10
1630932020000|2021-09-06 12:40:20|23218.58|23098.58|23217.62|23097.62|23218.58|23098.58|23217.42|23097.42|10
1630932030000|2021-09-06 12:40:30|23218.07|23098.07|23218.48|23098.48|23220.36|23100.36|23218.07|23098.07|9
1630932040000|2021-09-06 12:40:40|23217.98|23097.98|23217|23097|23219.08|23099.08|23217|23097|10
1630932050000|2021-09-06 12:40:50|23216.24|23096.24|23210.58|23090.58|23216.24|23096.24|23210.58|23090.58|10
1630932060000|2021-09-06 12:41:00|23209.26|23089.26|23203.51|23083.51|23209.28|23089.28|23203.46|23083.46|10
1630932070000|2021-09-06 12:41:10|23203.47|23083.47|23205.88|23085.88|23206.15|23086.15|23203.47|23083.47|10
1630932080000|2021-09-06 12:41:20|23206.27|23086.27|23204.59|23084.59|23206.49|23086.49|23204.5|23084.5|10
1630932090000|2021-09-06 12:41:30|23202.82|23082.82|23200.62|23080.62|23202.83|23082.83|23200.62|23080.62|9
1630932100000|2021-09-06 12:41:40|23199.88|23079.88|23198|23078|23199.89|23079.89|23198|23078|10
1630932110000|2021-09-06 12:41:50|23199.27|23079.27|23195.63|23075.63|23199.27|23079.27|23195.63|23075.63|10
1630932120000|2021-09-06 12:42:00|23195.03|23075.03|23197.8|23077.8|23198.35|23078.35|23195.03|23075.03|10
1630932130000|2021-09-06 12:42:10|23197.48|23077.48|23204.77|23084.77|23204.77|23084.77|23196.71|23076.71|10
1630932140000|2021-09-06 12:42:20|23206.08|23086.08|23208.54|23088.54|23208.54|23088.54|23205.02|23085.02|10
1630932150000|2021-09-06 12:42:30|23209.26|23089.26|23208.68|23088.68|23210.73|23090.73|23208.52|23088.52|10
1630932160000|2021-09-06 12:42:40|23208.43|23088.43|23205.7|23085.7|23209.65|23089.65|23205.7|23085.7|10
1630932170000|2021-09-06 12:42:50|23205.48|23085.48|23201.08|23081.08|23205.48|23085.48|23201.08|23081.08|10
1630932180000|2021-09-06 12:43:00|23200.86|23080.86|23198.09|23078.09|23200.86|23080.86|23198.08|23078.08|10
1630932190000|2021-09-06 12:43:10|23197.66|23077.66|23199.96|23079.96|23200.34|23080.34|23197.66|23077.66|10
1630932200000|2021-09-06 12:43:20|23200.32|23080.32|23198.94|23078.94|23200.83|23080.83|23198.94|23078.94|9
1630932210000|2021-09-06 12:43:30|23199.55|23079.55|23201.26|23081.26|23201.26|23081.26|23199.39|23079.39|10
1630932220000|2021-09-06 12:43:40|23201.39|23081.39|23202.64|23082.64|23203.67|23083.67|23201.39|23081.39|10
1630932230000|2021-09-06 12:43:50|23202.38|23082.38|23203.06|23083.06|23203.06|23083.06|23201.65|23081.65|10
1630932240000|2021-09-06 12:44:00|23203.33|23083.33|23201.29|23081.29|23204.02|23084.02|23201.29|23081.29|10
1630932250000|2021-09-06 12:44:10|23200.31|23080.31|23200.49|23080.49|23200.62|23080.62|23198.58|23078.58|9
1630932260000|2021-09-06 12:44:20|23200.57|23080.57|23198.9|23078.9|23200.96|23080.96|23198.9|23078.9|10
1630932270000|2021-09-06 12:44:30|23199.06|23079.06|23205.04|23085.04|23205.04|23085.04|23199.06|23079.06|10
1630932280000|2021-09-06 12:44:40|23206.76|23086.76|23210.65|23090.65|23211.44|23091.44|23206.76|23086.76|10
1630932290000|2021-09-06 12:44:50|23210.97|23090.97|23208.18|23088.18|23210.97|23090.97|23208.06|23088.06|10
1630932300000|2021-09-06 12:45:00|23207.61|23087.61|23205.81|23085.81|23207.61|23087.61|23205.64|23085.64|10
1630932310000|2021-09-06 12:45:10|23206.19|23086.19|23205.59|23085.59|23206.19|23086.19|23205.44|23085.44|10
1630932320000|2021-09-06 12:45:20|23204.44|23084.44|23205.98|23085.98|23206.48|23086.48|23204.44|23084.44|10
1630932330000|2021-09-06 12:45:30|23205.76|23085.76|23208.37|23088.37|23208.52|23088.52|23205.63|23085.63|10
1630932340000|2021-09-06 12:45:40|23208.41|23088.41|23211.29|23091.29|23211.29|23091.29|23206.89|23086.89|10
1630932350000|2021-09-06 12:45:50|23211.44|23091.44|23210.35|23090.35|23212.52|23092.52|23210.17|23090.17|10
1630932360000|2021-09-06 12:46:00|23210.61|23090.61|23208.2|23088.2|23212.25|23092.25|23208.2|23088.2|10
1630932370000|2021-09-06 12:46:10|23206.84|23086.84|23201.09|23081.09|23206.84|23086.84|23201.01|23081.01|10
1630932380000|2021-09-06 12:46:20|23201.81|23081.81|23199.46|23079.46|23201.81|23081.81|23198.74|23078.74|10
1630932390000|2021-09-06 12:46:30|23199.44|23079.44|23193.15|23073.15|23199.44|23079.44|23193.15|23073.15|10
1630932400000|2021-09-06 12:46:40|23193.35|23073.35|23192.34|23072.34|23193.35|23073.35|23191.89|23071.89|9
1630932410000|2021-09-06 12:46:50|23192.13|23072.13|23188.74|23068.74|23192.86|23072.86|23188.46|23068.46|10
1630932420000|2021-09-06 12:47:00|23187.45|23067.45|23172.8|23052.8|23187.45|23067.45|23172.8|23052.8|10
1630932430000|2021-09-06 12:47:10|23172.55|23052.55|23164.63|23044.63|23172.73|23052.73|23163.73|23043.73|10
1630932440000|2021-09-06 12:47:20|23165.51|23045.51|23164.75|23044.75|23165.51|23045.51|23160.79|23040.79|10
1630932450000|2021-09-06 12:47:30|23166.51|23046.51|23167.38|23047.38|23168.37|23048.37|23166.36|23046.36|9
1630932460000|2021-09-06 12:47:40|23167.09|23047.09|23161.75|23041.75|23167.23|23047.23|23161.75|23041.75|10
1630932470000|2021-09-06 12:47:50|23160.36|23040.36|23153.69|23033.69|23160.36|23040.36|23153.69|23033.69|10
1630932480000|2021-09-06 12:48:00|23152.57|23032.57|23149.6|23029.6|23152.75|23032.75|23149.15|23029.15|10
1630932490000|2021-09-06 12:48:10|23149.39|23029.39|23145.32|23025.32|23149.55|23029.55|23145.32|23025.32|10
1630932500000|2021-09-06 12:48:20|23144.44|23024.44|23143.33|23023.33|23144.44|23024.44|23142.2|23022.2|10
1630932510000|2021-09-06 12:48:30|23141.9|23021.9|23135.7|23015.7|23141.9|23021.9|23135.7|23015.7|10
1630932520000|2021-09-06 12:48:40|23135.66|23015.66|23130.52|23010.52|23135.66|23015.66|23128.9|23008.9|10
1630932530000|2021-09-06 12:48:50|23130.91|23010.91|23129.27|23009.27|23131.39|23011.39|23128.93|23008.93|10
1630932540000|2021-09-06 12:49:00|23129.45|23009.45|23134.91|23014.91|23134.91|23014.91|23128.92|23008.92|9
1630932550000|2021-09-06 12:49:10|23135.28|23015.28|23138.64|23018.64|23138.64|23018.64|23135.28|23015.28|9
1630932560000|2021-09-06 12:49:20|23139.07|23019.07|23143.72|23023.72|23143.72|23023.72|23138.72|23018.72|10
1630932570000|2021-09-06 12:49:30|23145.11|23025.11|23142.21|23022.21|23145.79|23025.79|23142.21|23022.21|10
1630932580000|2021-09-06 12:49:40|23142.23|23022.23|23135.66|23015.66|23142.23|23022.23|23135.66|23015.66|10
1630932590000|2021-09-06 12:49:50|23134.81|23014.81|23135.42|23015.42|23135.42|23015.42|23133.54|23013.54|10
1630932600000|2021-09-06 12:50:00|23135.62|23015.62|23133.22|23013.22|23137.65|23017.65|23133.22|23013.22|10
1630932610000|2021-09-06 12:50:10|23132.68|23012.68|23125.43|23005.43|23132.68|23012.68|23124.67|23004.67|10
1630932620000|2021-09-06 12:50:20|23125.13|23005.13|23120.83|23000.83|23125.13|23005.13|23120.83|23000.83|10
1630932630000|2021-09-06 12:50:30|23120.44|23000.44|23113.97|22993.97|23120.44|23000.44|23113.96|22993.96|10
1630932640000|2021-09-06 12:50:40|23113.68|22993.68|23104.25|22984.25|23113.93|22993.93|23104.25|22984.25|10
1630932650000|2021-09-06 12:50:50|23103.64|22983.64|23098.86|22978.86|23103.64|22983.64|23098.86|22978.86|10
1630932660000|2021-09-06 12:51:00|23095.36|22975.36|23091.8|22971.8|23097.01|22977.01|23091.8|22971.8|10
1630932670000|2021-09-06 12:51:10|23091.95|22971.95|23093.96|22973.96|23093.96|22973.96|23088.91|22968.91|10
1630932680000|2021-09-06 12:51:20|23093.85|22973.85|23100.06|22980.06|23100.06|22980.06|23093.85|22973.85|10
1630932690000|2021-09-06 12:51:30|23100.32|22980.32|23103.93|22983.93|23103.93|22983.93|23100.32|22980.32|10
1630932700000|2021-09-06 12:51:40|23105.15|22985.15|23113.91|22993.91|23114.28|22994.28|23105.15|22985.15|10
1630932710000|2021-09-06 12:51:50|23114.04|22994.04|23116.26|22996.26|23116.26|22996.26|23114.04|22994.04|10
1630932720000|2021-09-06 12:52:00|23117.03|22997.03|23121.1|23001.1|23122.01|23002.01|23117.03|22997.03|10
1630932730000|2021-09-06 12:52:10|23120.68|23000.68|23130.55|23010.55|23130.55|23010.55|23120.68|23000.68|10
1630932740000|2021-09-06 12:52:20|23131.26|23011.26|23131.38|23011.38|23133.26|23013.26|23129.91|23009.91|9
1630932750000|2021-09-06 12:52:30|23130.36|23010.36|23134.96|23014.96|23134.96|23014.96|23130.27|23010.27|10
1630932760000|2021-09-06 12:52:40|23137.47|23017.47|23141.35|23021.35|23141.39|23021.39|23137.47|23017.47|10
1630932770000|2021-09-06 12:52:50|23141.64|23021.64|23143.29|23023.29|23144.23|23024.23|23141.64|23021.64|10
1630932780000|2021-09-06 12:53:00|23142.6|23022.6|23142.69|23022.69|23143.02|23023.02|23142.25|23022.25|10
1630932790000|2021-09-06 12:53:10|23143.39|23023.39|23141.93|23021.93|23143.49|23023.49|23141.78|23021.78|10
1630932800000|2021-09-06 12:53:20|23142.84|23022.84|23142.7|23022.7|23143.51|23023.51|23142.17|23022.17|10
1630932810000|2021-09-06 12:53:30|23143.37|23023.37|23145.83|23025.83|23146.57|23026.57|23143.37|23023.37|10
1630932820000|2021-09-06 12:53:40|23145.42|23025.42|23145.93|23025.93|23145.93|23025.93|23144.98|23024.98|10
1630932830000|2021-09-06 12:53:50|23146|23026|23147.13|23027.13|23147.13|23027.13|23146|23026|10
1630932840000|2021-09-06 12:54:00|23147.47|23027.47|23143.54|23023.54|23147.62|23027.62|23143.54|23023.54|10
1630932850000|2021-09-06 12:54:10|23143.43|23023.43|23142.48|23022.48|23143.74|23023.74|23140.97|23020.97|10
1630932860000|2021-09-06 12:54:20|23142.64|23022.64|23144|23024|23145.58|23025.58|23142.64|23022.64|10
1630932870000|2021-09-06 12:54:30|23143.72|23023.72|23141.64|23021.64|23143.72|23023.72|23141.29|23021.29|9
1630932880000|2021-09-06 12:54:40|23140.19|23020.19|23140.33|23020.33|23140.68|23020.68|23139.36|23019.36|9
1630932890000|2021-09-06 12:54:50|23140.71|23020.71|23140.35|23020.35|23140.77|23020.77|23140.18|23020.18|10
1630932900000|2021-09-06 12:55:00|23139.99|23019.99|23137.12|23017.12|23139.99|23019.99|23137.06|23017.06|10
1630932910000|2021-09-06 12:55:10|23136.91|23016.91|23132.14|23012.14|23136.91|23016.91|23132.14|23012.14|10
1630932920000|2021-09-06 12:55:20|23131.39|23011.39|23133.04|23013.04|23133.06|23013.06|23130.98|23010.98|10
1630932930000|2021-09-06 12:55:30|23133.66|23013.66|23130.96|23010.96|23133.66|23013.66|23130.9|23010.9|10
1630932940000|2021-09-06 12:55:40|23131.52|23011.52|23135.76|23015.76|23137.11|23017.11|23131.52|23011.52|10
1630932950000|2021-09-06 12:55:50|23135.92|23015.92|23142.95|23022.95|23142.95|23022.95|23135.92|23015.92|9
1630932960000|2021-09-06 12:56:00|23143.6|23023.6|23148.13|23028.13|23148.13|23028.13|23143.6|23023.6|9
1630932970000|2021-09-06 12:56:10|23147.9|23027.9|23148.43|23028.43|23148.9|23028.9|23146.8|23026.8|10
1630932980000|2021-09-06 12:56:20|23148.63|23028.63|23154.87|23034.87|23154.87|23034.87|23148.51|23028.51|10
1630932990000|2021-09-06 12:56:30|23156.33|23036.33|23164.7|23044.7|23164.7|23044.7|23156.33|23036.33|10
1630933000000|2021-09-06 12:56:40|23164.43|23044.43|23165.81|23045.81|23166.02|23046.02|23163.92|23043.92|10
1630933010000|2021-09-06 12:56:50|23166.76|23046.76|23170.02|23050.02|23170.02|23050.02|23166.76|23046.76|10
1630933020000|2021-09-06 12:57:00|23169.83|23049.83|23169.51|23049.51|23170.25|23050.25|23168.77|23048.77|9
1630933030000|2021-09-06 12:57:10|23169.03|23049.03|23168.71|23048.71|23169.86|23049.86|23167.92|23047.92|10
1630933040000|2021-09-06 12:57:20|23167.03|23047.03|23167.59|23047.59|23167.59|23047.59|23166.42|23046.42|10
1630933050000|2021-09-06 12:57:30|23167.55|23047.55|23169.47|23049.47|23169.92|23049.92|23167.18|23047.18|9
1630933060000|2021-09-06 12:57:40|23169.39|23049.39|23168.34|23048.34|23170.23|23050.23|23168.2|23048.2|10
1630933070000|2021-09-06 12:57:50|23167.59|23047.59|23167.32|23047.32|23169.42|23049.42|23167.32|23047.32|9
1630933080000|2021-09-06 12:58:00|23167.35|23047.35|23171.95|23051.95|23171.95|23051.95|23167.12|23047.12|10
1630933090000|2021-09-06 12:58:10|23172.08|23052.08|23171.68|23051.68|23172.32|23052.32|23170.77|23050.77|10
1630933100000|2021-09-06 12:58:20|23170.19|23050.19|23171.14|23051.14|23171.14|23051.14|23169.05|23049.05|10
1630933110000|2021-09-06 12:58:30|23171.44|23051.44|23166.19|23046.19|23171.44|23051.44|23166.19|23046.19|10
1630933120000|2021-09-06 12:58:40|23166.02|23046.02|23165.43|23045.43|23167.16|23047.16|23165|23045|10
1630933130000|2021-09-06 12:58:50|23165.75|23045.75|23166.6|23046.6|23167.26|23047.26|23165.74|23045.74|10
1630933140000|2021-09-06 12:59:00|23167.58|23047.58|23169.33|23049.33|23170.51|23050.51|23167.58|23047.58|10
1630933150000|2021-09-06 12:59:10|23168.65|23048.65|23172.05|23052.05|23172.05|23052.05|23168.16|23048.16|10
1630933160000|2021-09-06 12:59:20|23171.06|23051.06|23173.91|23053.91|23173.91|23053.91|23171.06|23051.06|10
1630933170000|2021-09-06 12:59:30|23173.45|23053.45|23173.56|23053.56|23174.36|23054.36|23173.05|23053.05|10
1630933180000|2021-09-06 12:59:40|23173.51|23053.51|23172.58|23052.58|23173.51|23053.51|23172.58|23052.58|10
1630933190000|2021-09-06 12:59:50|23171.48|23051.48|23168.51|23048.51|23171.48|23051.48|23167.2|23047.2|10
1630933200000|2021-09-06 13:00:00|23168.57|23048.57|23166.49|23046.49|23170.56|23050.56|23165.57|23045.57|10
1630933210000|2021-09-06 13:00:10|23166.44|23046.44|23159.44|23039.44|23166.44|23046.44|23159.44|23039.44|10
1630933220000|2021-09-06 13:00:20|23157.79|23037.79|23155.65|23035.65|23157.89|23037.89|23155.65|23035.65|10
1630933230000|2021-09-06 13:00:30|23155.76|23035.76|23147.24|23027.24|23155.76|23035.76|23147.2|23027.2|10
1630933240000|2021-09-06 13:00:40|23147.47|23027.47|23146.17|23026.17|23147.97|23027.97|23146.1|23026.1|10
1630933250000|2021-09-06 13:00:50|23146.43|23026.43|23144.16|23024.16|23146.43|23026.43|23144.16|23024.16|10
1630933260000|2021-09-06 13:01:00|23144.04|23024.04|23139.24|23019.24|23144.04|23024.04|23139.24|23019.24|10
1630933270000|2021-09-06 13:01:10|23138.77|23018.77|23135.92|23015.92|23138.77|23018.77|23135.88|23015.88|10
1630933280000|2021-09-06 13:01:20|23134.96|23014.96|23133.05|23013.05|23137.18|23017.18|23130.64|23010.64|10
1630933290000|2021-09-06 13:01:30|23134.47|23014.47|23141.89|23021.89|23141.89|23021.89|23133.43|23013.43|10
1630933300000|2021-09-06 13:01:40|23143.97|23023.97|23150.56|23030.56|23150.56|23030.56|23143.97|23023.97|10
1630933310000|2021-09-06 13:01:50|23150.39|23030.39|23155.17|23035.17|23155.17|23035.17|23150.32|23030.32|10
1630933320000|2021-09-06 13:02:00|23155.31|23035.31|23169.5|23049.5|23169.5|23049.5|23155.31|23035.31|10
1630933330000|2021-09-06 13:02:10|23169.72|23049.72|23181.3|23061.3|23181.3|23061.3|23169.72|23049.72|10
1630933340000|2021-09-06 13:02:20|23181.78|23061.78|23194.32|23074.32|23194.32|23074.32|23181.78|23061.78|10
1630933350000|2021-09-06 13:02:30|23194.17|23074.17|23191.15|23071.15|23195.65|23075.65|23191.15|23071.15|10
1630933360000|2021-09-06 13:02:40|23190.51|23070.51|23192.3|23072.3|23192.3|23072.3|23189.47|23069.47|10
1630933370000|2021-09-06 13:02:50|23193.19|23073.19|23190.08|23070.08|23193.39|23073.39|23190.08|23070.08|9
1630933380000|2021-09-06 13:03:00|23188.96|23068.96|23188.56|23068.56|23189.98|23069.98|23188.56|23068.56|9
1630933390000|2021-09-06 13:03:10|23188.8|23068.8|23188.54|23068.54|23189.32|23069.32|23187.51|23067.51|10
1630933400000|2021-09-06 13:03:20|23188.51|23068.51|23191.13|23071.13|23191.13|23071.13|23188.51|23068.51|10
1630933410000|2021-09-06 13:03:30|23191.07|23071.07|23188.31|23068.31|23191.91|23071.91|23188.07|23068.07|9
1630933420000|2021-09-06 13:03:40|23188.23|23068.23|23190.38|23070.38|23190.43|23070.43|23188.23|23068.23|10
1630933430000|2021-09-06 13:03:50|23190.27|23070.27|23194.5|23074.5|23194.5|23074.5|23189.99|23069.99|10
1630933440000|2021-09-06 13:04:00|23193.1|23073.1|23192.8|23072.8|23193.1|23073.1|23191.93|23071.93|10
1630933450000|2021-09-06 13:04:10|23192.05|23072.05|23196.74|23076.74|23196.74|23076.74|23192.05|23072.05|10
1630933460000|2021-09-06 13:04:20|23197.08|23077.08|23197.23|23077.23|23199.79|23079.79|23196.68|23076.68|10
1630933470000|2021-09-06 13:04:30|23197.12|23077.12|23198.08|23078.08|23198.99|23078.99|23197.12|23077.12|10
1630933480000|2021-09-06 13:04:40|23198.13|23078.13|23197.77|23077.77|23198.13|23078.13|23196.43|23076.43|10
1630933490000|2021-09-06 13:04:50|23198.17|23078.17|23198.02|23078.02|23198.2|23078.2|23197.6|23077.6|10
1630933500000|2021-09-06 13:05:00|23197.72|23077.72|23201.57|23081.57|23201.57|23081.57|23197.12|23077.12|10
1630933510000|2021-09-06 13:05:10|23201.46|23081.46|23205.73|23085.73|23205.85|23085.85|23201.46|23081.46|10
1630933520000|2021-09-06 13:05:20|23206.02|23086.02|23205.05|23085.05|23206.02|23086.02|23204.47|23084.47|10
1630933530000|2021-09-06 13:05:30|23205.04|23085.04|23209.8|23089.8|23209.8|23089.8|23203.89|23083.89|10
1630933540000|2021-09-06 13:05:40|23209.42|23089.42|23206.41|23086.41|23209.42|23089.42|23206.41|23086.41|10
1630933550000|2021-09-06 13:05:50|23206.25|23086.25|23213.82|23093.82|23213.82|23093.82|23205.79|23085.79|10
1630933560000|2021-09-06 13:06:00|23212.32|23092.32|23208.46|23088.46|23213.67|23093.67|23208.46|23088.46|10
1630933570000|2021-09-06 13:06:10|23208.42|23088.42|23202.31|23082.31|23208.42|23088.42|23202.31|23082.31|10
1630933580000|2021-09-06 13:06:20|23203.77|23083.77|23194.74|23074.74|23203.77|23083.77|23194.31|23074.31|10
1630933590000|2021-09-06 13:06:30|23194.07|23074.07|23191.51|23071.51|23194.07|23074.07|23191.51|23071.51|10
1630933600000|2021-09-06 13:06:40|23190.81|23070.81|23188.75|23068.75|23190.81|23070.81|23188.45|23068.45|9
1630933610000|2021-09-06 13:06:50|23189.11|23069.11|23190.48|23070.48|23190.48|23070.48|23189.08|23069.08|10
1630933620000|2021-09-06 13:07:00|23190.49|23070.49|23192.31|23072.31|23192.56|23072.56|23190.48|23070.48|10
1630933630000|2021-09-06 13:07:10|23192.55|23072.55|23192.9|23072.9|23193.19|23073.19|23191.87|23071.87|10
1630933640000|2021-09-06 13:07:20|23196.16|23076.16|23194.86|23074.86|23196.81|23076.81|23194.08|23074.08|10
1630933650000|2021-09-06 13:07:30|23194.84|23074.84|23195.79|23075.79|23196.13|23076.13|23194.63|23074.63|10
1630933660000|2021-09-06 13:07:40|23195.66|23075.66|23195.63|23075.63|23196.89|23076.89|23195.29|23075.29|10
1630933670000|2021-09-06 13:07:50|23195.84|23075.84|23197.16|23077.16|23197.59|23077.59|23195.84|23075.84|10
1630933680000|2021-09-06 13:08:00|23197.32|23077.32|23194.01|23074.01|23198.5|23078.5|23194.01|23074.01|10
1630933690000|2021-09-06 13:08:10|23195.01|23075.01|23187.94|23067.94|23195.01|23075.01|23187.94|23067.94|10
1630933700000|2021-09-06 13:08:20|23187.23|23067.23|23182.64|23062.64|23187.23|23067.23|23182.64|23062.64|10
1630933710000|2021-09-06 13:08:30|23182.58|23062.58|23180.42|23060.42|23182.91|23062.91|23180.42|23060.42|10
1630933720000|2021-09-06 13:08:40|23180.16|23060.16|23180.48|23060.48|23182.49|23062.49|23180.16|23060.16|10
1630933730000|2021-09-06 13:08:50|23180.25|23060.25|23178.74|23058.74|23180.25|23060.25|23177.59|23057.59|10
1630933740000|2021-09-06 13:09:00|23176.2|23056.2|23171.92|23051.92|23176.2|23056.2|23171.92|23051.92|10
1630933750000|2021-09-06 13:09:10|23171.49|23051.49|23172.52|23052.52|23172.87|23052.87|23171.49|23051.49|9
1630933760000|2021-09-06 13:09:20|23172.07|23052.07|23169.41|23049.41|23172.11|23052.11|23169.41|23049.41|10
1630933770000|2021-09-06 13:09:30|23169.11|23049.11|23166.69|23046.69|23169.11|23049.11|23165.21|23045.21|10
1630933780000|2021-09-06 13:09:40|23166.71|23046.71|23163.28|23043.28|23166.71|23046.71|23163.28|23043.28|9
1630933790000|2021-09-06 13:09:50|23163.08|23043.08|23161.84|23041.84|23163.1|23043.1|23161.84|23041.84|10
1630933800000|2021-09-06 13:10:00|23161.35|23041.35|23156.56|23036.56|23161.39|23041.39|23155.78|23035.78|9
1630933810000|2021-09-06 13:10:10|23156.5|23036.5|23159.25|23039.25|23159.25|23039.25|23156.5|23036.5|10
1630933820000|2021-09-06 13:10:20|23159.26|23039.26|23159.27|23039.27|23159.27|23039.27|23158.44|23038.44|10
1630933830000|2021-09-06 13:10:30|23159.15|23039.15|23161.16|23041.16|23161.27|23041.27|23159.15|23039.15|10
1630933840000|2021-09-06 13:10:40|23161.12|23041.12|23160.7|23040.7|23161.2|23041.2|23160.6|23040.6|10
1630933850000|2021-09-06 13:10:50|23161.04|23041.04|23159.48|23039.48|23161.04|23041.04|23159.48|23039.48|10
1630933860000|2021-09-06 13:11:00|23159.43|23039.43|23155.04|23035.04|23159.77|23039.77|23155.04|23035.04|9
1630933870000|2021-09-06 13:11:10|23154.96|23034.96|23151.42|23031.42|23154.96|23034.96|23151.42|23031.42|10
1630933880000|2021-09-06 13:11:20|23151.82|23031.82|23151.31|23031.31|23152.59|23032.59|23151.31|23031.31|10
1630933890000|2021-09-06 13:11:30|23151.58|23031.58|23148.99|23028.99|23151.58|23031.58|23148.27|23028.27|10
1630933900000|2021-09-06 13:11:40|23149.44|23029.44|23153.1|23033.1|23153.18|23033.18|23149.44|23029.44|10
1630933910000|2021-09-06 13:11:50|23153.33|23033.33|23153.28|23033.28|23153.6|23033.6|23151.92|23031.92|10
1630933920000|2021-09-06 13:12:00|23153.55|23033.55|23158.19|23038.19|23158.19|23038.19|23153.55|23033.55|10
1630933930000|2021-09-06 13:12:10|23157.63|23037.63|23156.34|23036.34|23157.68|23037.68|23155.93|23035.93|10
1630933940000|2021-09-06 13:12:20|23156.35|23036.35|23158.19|23038.19|23158.22|23038.22|23155.23|23035.23|10
1630933950000|2021-09-06 13:12:30|23158.51|23038.51|23159.12|23039.12|23159.12|23039.12|23156.97|23036.97|10
1630933960000|2021-09-06 13:12:40|23159.7|23039.7|23161.02|23041.02|23161.02|23041.02|23159.7|23039.7|10
1630933970000|2021-09-06 13:12:50|23161.71|23041.71|23161.96|23041.96|23162.72|23042.72|23161.71|23041.71|10
1630933980000|2021-09-06 13:13:00|23161.86|23041.86|23162.65|23042.65|23162.76|23042.76|23161.86|23041.86|8
1630933990000|2021-09-06 13:13:10|23162.67|23042.67|23166.25|23046.25|23166.25|23046.25|23162.09|23042.09|10
1630934000000|2021-09-06 13:13:20|23163.76|23043.76|23164.92|23044.92|23165.1|23045.1|23163.36|23043.36|9
1630934010000|2021-09-06 13:13:30|23165.05|23045.05|23163.45|23043.45|23165.05|23045.05|23163.07|23043.07|10
1630934020000|2021-09-06 13:13:40|23163.36|23043.36|23163.4|23043.4|23163.43|23043.43|23162.71|23042.71|7
1630934030000|2021-09-06 13:13:50|23163.47|23043.47|23161.08|23041.08|23163.47|23043.47|23161.08|23041.08|10
1630934040000|2021-09-06 13:14:00|23160.73|23040.73|23160.48|23040.48|23160.73|23040.73|23160.28|23040.28|9
1630934050000|2021-09-06 13:14:10|23160.37|23040.37|23159.45|23039.45|23160.63|23040.63|23158.93|23038.93|9
1630934060000|2021-09-06 13:14:20|23159.38|23039.38|23154.2|23034.2|23159.38|23039.38|23154.2|23034.2|10
1630934070000|2021-09-06 13:14:30|23153.97|23033.97|23154.77|23034.77|23154.77|23034.77|23152|23032|10
1630934080000|2021-09-06 13:14:40|23154.83|23034.83|23154.46|23034.46|23155.01|23035.01|23154.46|23034.46|10
1630934090000|2021-09-06 13:14:50|23154.18|23034.18|23153.98|23033.98|23154.18|23034.18|23153.12|23033.12|10
1630934100000|2021-09-06 13:15:00|23153.43|23033.43|23152.31|23032.31|23153.67|23033.67|23150.91|23030.91|10
1630934110000|2021-09-06 13:15:10|23151.87|23031.87|23148.91|23028.91|23151.87|23031.87|23148.91|23028.91|10
1630934120000|2021-09-06 13:15:20|23148.89|23028.89|23149.51|23029.51|23149.51|23029.51|23146.67|23026.67|10
1630934130000|2021-09-06 13:15:30|23150.1|23030.1|23154.81|23034.81|23155.91|23035.91|23150.1|23030.1|10
1630934140000|2021-09-06 13:15:40|23154.84|23034.84|23157.12|23037.12|23157.12|23037.12|23154.32|23034.32|10
1630934150000|2021-09-06 13:15:50|23157.01|23037.01|23158.44|23038.44|23158.44|23038.44|23156.9|23036.9|10
1630934160000|2021-09-06 13:16:00|23158.76|23038.76|23159.53|23039.53|23160.02|23040.02|23158.76|23038.76|9
1630934170000|2021-09-06 13:16:10|23159.61|23039.61|23156.84|23036.84|23159.82|23039.82|23156.78|23036.78|10
1630934180000|2021-09-06 13:16:20|23157.81|23037.81|23157.7|23037.7|23159.22|23039.22|23157.19|23037.19|10
1630934190000|2021-09-06 13:16:30|23158.37|23038.37|23167.49|23047.49|23167.49|23047.49|23158.37|23038.37|9
1630934200000|2021-09-06 13:16:40|23169.57|23049.57|23174.63|23054.63|23175.36|23055.36|23169.57|23049.57|10
1630934210000|2021-09-06 13:16:50|23174.2|23054.2|23176.4|23056.4|23176.4|23056.4|23173.9|23053.9|10
1630934220000|2021-09-06 13:17:00|23178.21|23058.21|23181|23061|23181.23|23061.23|23177.89|23057.89|10
1630934230000|2021-09-06 13:17:10|23182.12|23062.12|23183.9|23063.9|23183.91|23063.91|23182|23062|10
1630934240000|2021-09-06 13:17:20|23183.82|23063.82|23185.17|23065.17|23185.28|23065.28|23183.78|23063.78|10
1630934250000|2021-09-06 13:17:30|23184.94|23064.94|23183.83|23063.83|23185.29|23065.29|23183.83|23063.83|10
1630934260000|2021-09-06 13:17:40|23182.25|23062.25|23182.73|23062.73|23182.73|23062.73|23181.18|23061.18|10
1630934270000|2021-09-06 13:17:50|23183.26|23063.26|23180.91|23060.91|23183.26|23063.26|23180.91|23060.91|8
1630934280000|2021-09-06 13:18:00|23180.67|23060.67|23178.01|23058.01|23180.67|23060.67|23176.5|23056.5|10
1630934290000|2021-09-06 13:18:10|23176.83|23056.83|23177.64|23057.64|23177.64|23057.64|23176.45|23056.45|10
1630934300000|2021-09-06 13:18:20|23177.67|23057.67|23177.54|23057.54|23178.66|23058.66|23176.33|23056.33|10
1630934310000|2021-09-06 13:18:30|23177.23|23057.23|23176.12|23056.12|23177.23|23057.23|23174.89|23054.89|9
1630934320000|2021-09-06 13:18:40|23175.98|23055.98|23172.81|23052.81|23175.98|23055.98|23172.81|23052.81|10
1630934330000|2021-09-06 13:18:50|23173.1|23053.1|23173.12|23053.12|23173.6|23053.6|23172.72|23052.72|10
1630934340000|2021-09-06 13:19:00|23173.15|23053.15|23171.46|23051.46|23173.15|23053.15|23170.79|23050.79|10
1630934350000|2021-09-06 13:19:10|23171.65|23051.65|23168.81|23048.81|23171.65|23051.65|23168.81|23048.81|10
1630934360000|2021-09-06 13:19:20|23169.26|23049.26|23172.44|23052.44|23172.44|23052.44|23169.26|23049.26|9
1630934370000|2021-09-06 13:19:30|23172.52|23052.52|23175.44|23055.44|23175.44|23055.44|23172.45|23052.45|10
1630934380000|2021-09-06 13:19:40|23176.12|23056.12|23177.08|23057.08|23177.08|23057.08|23175.63|23055.63|9
1630934390000|2021-09-06 13:19:50|23176.78|23056.78|23180|23060|23180|23060|23176.68|23056.68|8
1630934400000|2021-09-06 13:20:00|23179.79|23059.79|23178.55|23058.55|23180.47|23060.47|23178.15|23058.15|8
1630934410000|2021-09-06 13:20:10|23177.3|23057.3|23175.53|23055.53|23178.49|23058.49|23175.53|23055.53|10
1630934420000|2021-09-06 13:20:20|23175.65|23055.65|23168.85|23048.85|23175.65|23055.65|23168.78|23048.78|9
1630934430000|2021-09-06 13:20:30|23168|23048|23164.33|23044.33|23168|23048|23164.33|23044.33|10
1630934440000|2021-09-06 13:20:40|23164.46|23044.46|23162.26|23042.26|23164.46|23044.46|23162.11|23042.11|10
1630934450000|2021-09-06 13:20:50|23161.9|23041.9|23157.63|23037.63|23161.9|23041.9|23157.63|23037.63|10
1630934460000|2021-09-06 13:21:00|23157.09|23037.09|23154.54|23034.54|23157.09|23037.09|23154.54|23034.54|10
1630934470000|2021-09-06 13:21:10|23154.21|23034.21|23152.62|23032.62|23154.21|23034.21|23151.97|23031.97|10
1630934480000|2021-09-06 13:21:20|23152.09|23032.09|23153.16|23033.16|23154.61|23034.61|23152.09|23032.09|10
1630934490000|2021-09-06 13:21:30|23153.21|23033.21|23153.45|23033.45|23154.41|23034.41|23153.21|23033.21|10
1630934500000|2021-09-06 13:21:40|23153.22|23033.22|23149.47|23029.47|23153.36|23033.36|23149.47|23029.47|10
1630934510000|2021-09-06 13:21:50|23149.51|23029.51|23145.98|23025.98|23149.74|23029.74|23145.98|23025.98|10
1630934520000|2021-09-06 13:22:00|23146.23|23026.23|23142.36|23022.36|23146.23|23026.23|23142.36|23022.36|10
1630934530000|2021-09-06 13:22:10|23141.09|23021.09|23130.3|23010.3|23141.29|23021.29|23130.3|23010.3|10
1630934540000|2021-09-06 13:22:20|23128.89|23008.89|23121.75|23001.75|23128.89|23008.89|23121.75|23001.75|10
1630934550000|2021-09-06 13:22:30|23122.12|23002.12|23112.85|22992.85|23122.18|23002.18|23112.85|22992.85|10
1630934560000|2021-09-06 13:22:40|23111.45|22991.45|23107.31|22987.31|23111.45|22991.45|23107.31|22987.31|10
1630934570000|2021-09-06 13:22:50|23106|22986|23105.11|22985.11|23106|22986|23103.69|22983.69|10
1630934580000|2021-09-06 13:23:00|23105.14|22985.14|23104.58|22984.58|23105.92|22985.92|23104.58|22984.58|10
1630934590000|2021-09-06 13:23:10|23104.96|22984.96|23102.39|22982.39|23104.96|22984.96|23100.5|22980.5|9
1630934600000|2021-09-06 13:23:20|23100.8|22980.8|23101.31|22981.31|23102.08|22982.08|23100.8|22980.8|10
1630934610000|2021-09-06 13:23:30|23100.63|22980.63|23101.02|22981.02|23101.19|22981.19|23100.44|22980.44|9
1630934620000|2021-09-06 13:23:40|23101.2|22981.2|23099.4|22979.4|23101.56|22981.56|23099.4|22979.4|9
1630934630000|2021-09-06 13:23:50|23099.06|22979.06|23095.13|22975.13|23099.06|22979.06|23095.11|22975.11|10
1630934640000|2021-09-06 13:24:00|23095.46|22975.46|23079.07|22959.07|23095.46|22975.46|23079.04|22959.04|10
1630934650000|2021-09-06 13:24:10|23079.83|22959.83|23084.41|22964.41|23084.41|22964.41|23079.66|22959.66|10
1630934660000|2021-09-06 13:24:20|23084.04|22964.04|23084.72|22964.72|23084.72|22964.72|23082.98|22962.98|10
1630934670000|2021-09-06 13:24:30|23084.43|22964.43|23084.41|22964.41|23084.91|22964.91|23084.04|22964.04|10
1630934680000|2021-09-06 13:24:40|23083.99|22963.99|23082.16|22962.16|23083.99|22963.99|23081.94|22961.94|10
1630934690000|2021-09-06 13:24:50|23081.74|22961.74|23082.65|22962.65|23084.04|22964.04|23081.74|22961.74|9
1630934700000|2021-09-06 13:25:00|23082.8|22962.8|23090.67|22970.67|23090.67|22970.67|23082.8|22962.8|10
1630934710000|2021-09-06 13:25:10|23091.35|22971.35|23090.94|22970.94|23091.88|22971.88|23089.72|22969.72|10
1630934720000|2021-09-06 13:25:20|23091.98|22971.98|23098.17|22978.17|23098.17|22978.17|23091.98|22971.98|10
1630934730000|2021-09-06 13:25:30|23099.11|22979.11|23094.97|22974.97|23100.81|22980.81|23094.97|22974.97|10
1630934740000|2021-09-06 13:25:40|23092.9|22972.9|23087.33|22967.33|23092.9|22972.9|23087.33|22967.33|10
1630934750000|2021-09-06 13:25:50|23086.78|22966.78|23087.15|22967.15|23088.74|22968.74|23086.34|22966.34|10
1630934760000|2021-09-06 13:26:00|23088.98|22968.98|23091.29|22971.29|23091.29|22971.29|23088.98|22968.98|10
1630934770000|2021-09-06 13:26:10|23091.03|22971.03|23095.32|22975.32|23095.32|22975.32|23091.03|22971.03|9
1630934780000|2021-09-06 13:26:20|23095.5|22975.5|23097.57|22977.57|23097.57|22977.57|23094.92|22974.92|10
1630934790000|2021-09-06 13:26:30|23097.63|22977.63|23095.44|22975.44|23097.98|22977.98|23094.34|22974.34|10
1630934800000|2021-09-06 13:26:40|23095.23|22975.23|23092.69|22972.69|23096.25|22976.25|23092.37|22972.37|10
1630934810000|2021-09-06 13:26:50|23091.03|22971.03|23090.51|22970.51|23091.06|22971.06|23090.03|22970.03|10
1630934820000|2021-09-06 13:27:00|23091.39|22971.39|23093.73|22973.73|23093.73|22973.73|23091.39|22971.39|10
1630934830000|2021-09-06 13:27:10|23094.88|22974.88|23096.92|22976.92|23096.92|22976.92|23094.88|22974.88|9
1630934840000|2021-09-06 13:27:20|23097|22977|23097.97|22977.97|23097.97|22977.97|23096.67|22976.67|10
1630934850000|2021-09-06 13:27:30|23097.26|22977.26|23099.09|22979.09|23099.09|22979.09|23096.55|22976.55|10
1630934860000|2021-09-06 13:27:40|23099.07|22979.07|23098.89|22978.89|23100.8|22980.8|23098.79|22978.79|9
1630934870000|2021-09-06 13:27:50|23098.99|22978.99|23100.01|22980.01|23100.01|22980.01|23098.88|22978.88|9
1630934880000|2021-09-06 13:28:00|23100.25|22980.25|23107.17|22987.17|23107.17|22987.17|23100.25|22980.25|10
1630934890000|2021-09-06 13:28:10|23106.65|22986.65|23106.22|22986.22|23106.91|22986.91|23105.83|22985.83|10
1630934900000|2021-09-06 13:28:20|23106.36|22986.36|23111.01|22991.01|23111.01|22991.01|23106.36|22986.36|10
1630934910000|2021-09-06 13:28:30|23111.93|22991.93|23113.63|22993.63|23114.2|22994.2|23111.93|22991.93|10
1630934920000|2021-09-06 13:28:40|23113.31|22993.31|23111.97|22991.97|23113.31|22993.31|23111.97|22991.97|10
1630934930000|2021-09-06 13:28:50|23111.93|22991.93|23108.57|22988.57|23112.23|22992.23|23108.57|22988.57|10
1630934940000|2021-09-06 13:29:00|23108.34|22988.34|23109.38|22989.38|23109.88|22989.88|23108.34|22988.34|10
1630934950000|2021-09-06 13:29:10|23110.24|22990.24|23108.41|22988.41|23110.24|22990.24|23108.28|22988.28|10
1630934960000|2021-09-06 13:29:20|23109.44|22989.44|23108.05|22988.05|23109.44|22989.44|23106.66|22986.66|10
1630934970000|2021-09-06 13:29:30|23108.4|22988.4|23107.91|22987.91|23109.12|22989.12|23107.91|22987.91|10
1630934980000|2021-09-06 13:29:40|23107.69|22987.69|23108.51|22988.51|23108.51|22988.51|23106.12|22986.12|10
1630934990000|2021-09-06 13:29:50|23108.87|22988.87|23108.93|22988.93|23109.2|22989.2|23108.79|22988.79|10
1630935000000|2021-09-06 13:30:00|23108.96|22988.96|23109.27|22989.27|23109.27|22989.27|23108.81|22988.81|10
1630935010000|2021-09-06 13:30:10|23108.66|22988.66|23111.84|22991.84|23111.93|22991.93|23108.66|22988.66|10
1630935020000|2021-09-06 13:30:20|23111.8|22991.8|23106.23|22986.23|23111.8|22991.8|23106.23|22986.23|10
1630935030000|2021-09-06 13:30:30|23105.21|22985.21|23096.05|22976.05|23105.21|22985.21|23096.05|22976.05|10
1630935040000|2021-09-06 13:30:40|23095.88|22975.88|23095.61|22975.61|23097.59|22977.59|23094.54|22974.54|10
1630935050000|2021-09-06 13:30:50|23095.03|22975.03|23095.06|22975.06|23095.43|22975.43|23094.62|22974.62|10
1630935060000|2021-09-06 13:31:00|23094.81|22974.81|23094.05|22974.05|23094.81|22974.81|23092.44|22972.44|10
1630935070000|2021-09-06 13:31:10|23093.97|22973.97|23094.56|22974.56|23094.64|22974.64|23091.67|22971.67|10
1630935080000|2021-09-06 13:31:20|23095.67|22975.67|23103.41|22983.41|23103.41|22983.41|23095.67|22975.67|10
1630935090000|2021-09-06 13:31:30|23104.07|22984.07|23105.4|22985.4|23105.52|22985.52|23104.07|22984.07|10
1630935100000|2021-09-06 13:31:40|23105.3|22985.3|23106.46|22986.46|23106.46|22986.46|23105.05|22985.05|9
1630935110000|2021-09-06 13:31:50|23107.66|22987.66|23114.78|22994.78|23114.78|22994.78|23107.66|22987.66|10
1630935120000|2021-09-06 13:32:00|23116.33|22996.33|23123.6|23003.6|23123.6|23003.6|23116.33|22996.33|10
1630935130000|2021-09-06 13:32:10|23123.75|23003.75|23135.79|23015.79|23135.79|23015.79|23123.75|23003.75|10
1630935140000|2021-09-06 13:32:20|23135.98|23015.98|23143.37|23023.37|23143.37|23023.37|23135.98|23015.98|10
1630935150000|2021-09-06 13:32:30|23143.65|23023.65|23145.71|23025.71|23146.88|23026.88|23143.65|23023.65|10
1630935160000|2021-09-06 13:32:40|23145.61|23025.61|23143.26|23023.26|23145.93|23025.93|23143.26|23023.26|10
1630935170000|2021-09-06 13:32:50|23144.61|23024.61|23141.89|23021.89|23144.61|23024.61|23141.54|23021.54|10
1630935180000|2021-09-06 13:33:00|23140.29|23020.29|23138.03|23018.03|23140.63|23020.63|23138.03|23018.03|9
1630935190000|2021-09-06 13:33:10|23137.52|23017.52|23134.27|23014.27|23137.52|23017.52|23134.27|23014.27|10
1630935200000|2021-09-06 13:33:20|23134.14|23014.14|23126.12|23006.12|23134.14|23014.14|23126.12|23006.12|10
1630935210000|2021-09-06 13:33:30|23126.19|23006.19|23121.99|23001.99|23126.19|23006.19|23121.99|23001.99|10
1630935220000|2021-09-06 13:33:40|23121.83|23001.83|23120.19|23000.19|23122.58|23002.58|23120.19|23000.19|10
1630935230000|2021-09-06 13:33:50|23119.89|22999.89|23121.75|23001.75|23122.04|23002.04|23119.38|22999.38|10
1630935240000|2021-09-06 13:34:00|23121.73|23001.73|23115.15|22995.15|23121.73|23001.73|23115.15|22995.15|10
1630935250000|2021-09-06 13:34:10|23115.14|22995.14|23113.2|22993.2|23115.32|22995.32|23112.41|22992.41|10
1630935260000|2021-09-06 13:34:20|23113.5|22993.5|23109.08|22989.08|23113.87|22993.87|23109.08|22989.08|10
1630935270000|2021-09-06 13:34:30|23109.17|22989.17|23107.79|22987.79|23109.17|22989.17|23107.16|22987.16|10
1630935280000|2021-09-06 13:34:40|23108.18|22988.18|23107.54|22987.54|23108.18|22988.18|23107.13|22987.13|9
1630935290000|2021-09-06 13:34:50|23109.46|22989.46|23111.11|22991.11|23111.11|22991.11|23108.53|22988.53|10
1630935300000|2021-09-06 13:35:00|23111.29|22991.29|23115.39|22995.39|23115.57|22995.57|23111.29|22991.29|10
1630935310000|2021-09-06 13:35:10|23115.52|22995.52|23118.59|22998.59|23118.69|22998.69|23115.52|22995.52|9
1630935320000|2021-09-06 13:35:20|23119.23|22999.23|23122.99|23002.99|23123.95|23003.95|23118.42|22998.42|10
1630935330000|2021-09-06 13:35:30|23123.08|23003.08|23125.68|23005.68|23125.68|23005.68|23123.08|23003.08|10
1630935340000|2021-09-06 13:35:40|23125.73|23005.73|23129.78|23009.78|23129.78|23009.78|23125.73|23005.73|10
1630935350000|2021-09-06 13:35:50|23129.42|23009.42|23129.33|23009.33|23129.87|23009.87|23129.06|23009.06|10
1630935360000|2021-09-06 13:36:00|23129.95|23009.95|23133.06|23013.06|23133.2|23013.2|23129.95|23009.95|10
1630935370000|2021-09-06 13:36:10|23133.13|23013.13|23134.2|23014.2|23134.88|23014.88|23133.11|23013.11|10
1630935380000|2021-09-06 13:36:20|23134.22|23014.22|23133.19|23013.19|23134.34|23014.34|23132.93|23012.93|10
1630935390000|2021-09-06 13:36:30|23131.92|23011.92|23134.01|23014.01|23134.28|23014.28|23131.85|23011.85|10
1630935400000|2021-09-06 13:36:40|23134.02|23014.02|23134.2|23014.2|23134.76|23014.76|23133.68|23013.68|9
1630935410000|2021-09-06 13:36:50|23133.9|23013.9|23135.88|23015.88|23136.64|23016.64|23133.9|23013.9|8
1630935420000|2021-09-06 13:37:00|23135.7|23015.7|23139.35|23019.35|23139.35|23019.35|23135.7|23015.7|10
1630935430000|2021-09-06 13:37:10|23139.61|23019.61|23140.53|23020.53|23140.76|23020.76|23139.61|23019.61|8
1630935440000|2021-09-06 13:37:20|23142.45|23022.45|23146.29|23026.29|23146.29|23026.29|23142.45|23022.45|10
1630935450000|2021-09-06 13:37:30|23146.8|23026.8|23147.55|23027.55|23148.91|23028.91|23146.37|23026.37|10
1630935460000|2021-09-06 13:37:40|23148.25|23028.25|23146.9|23026.9|23148.5|23028.5|23146.23|23026.23|10
1630935470000|2021-09-06 13:37:50|23146.94|23026.94|23150.23|23030.23|23150.45|23030.45|23146.94|23026.94|9
1630935480000|2021-09-06 13:38:00|23150.42|23030.42|23151.75|23031.75|23151.75|23031.75|23150.23|23030.23|10
1630935490000|2021-09-06 13:38:10|23151.91|23031.91|23146.67|23026.67|23152.04|23032.04|23146.67|23026.67|8
1630935500000|2021-09-06 13:38:20|23146.62|23026.62|23145.97|23025.97|23148.23|23028.23|23145.97|23025.97|10
1630935510000|2021-09-06 13:38:30|23144.97|23024.97|23145.27|23025.27|23145.88|23025.88|23144.19|23024.19|10
1630935520000|2021-09-06 13:38:40|23145.02|23025.02|23144.45|23024.45|23145.3|23025.3|23144.37|23024.37|9
1630935530000|2021-09-06 13:38:50|23145.72|23025.72|23144.84|23024.84|23145.72|23025.72|23144.29|23024.29|9
1630935540000|2021-09-06 13:39:00|23146.3|23026.3|23142.54|23022.54|23146.3|23026.3|23142.54|23022.54|8
1630935550000|2021-09-06 13:39:10|23142.51|23022.51|23142.21|23022.21|23143.36|23023.36|23141.31|23021.31|9
1630935560000|2021-09-06 13:39:20|23143.95|23023.95|23150.11|23030.11|23150.11|23030.11|23143.95|23023.95|10
1630935570000|2021-09-06 13:39:30|23151.16|23031.16|23156.72|23036.72|23156.72|23036.72|23151.16|23031.16|10
1630935580000|2021-09-06 13:39:40|23156.7|23036.7|23159.14|23039.14|23159.14|23039.14|23156.7|23036.7|10
1630935590000|2021-09-06 13:39:50|23159.24|23039.24|23154.46|23034.46|23159.24|23039.24|23154.46|23034.46|10
1630935600000|2021-09-06 13:40:00|23153.93|23033.93|23152.71|23032.71|23154.22|23034.22|23152.71|23032.71|10
1630935610000|2021-09-06 13:40:10|23152.55|23032.55|23154.71|23034.71|23154.71|23034.71|23152.09|23032.09|10
1630935620000|2021-09-06 13:40:20|23154.64|23034.64|23158.81|23038.81|23158.81|23038.81|23154.64|23034.64|10
1630935630000|2021-09-06 13:40:30|23159.06|23039.06|23160.31|23040.31|23161.29|23041.29|23158.95|23038.95|10
1630935640000|2021-09-06 13:40:40|23160.42|23040.42|23161.98|23041.98|23161.98|23041.98|23160.2|23040.2|10
1630935650000|2021-09-06 13:40:50|23161.92|23041.92|23161.84|23041.84|23162.55|23042.55|23161.38|23041.38|10
1630935660000|2021-09-06 13:41:00|23161.76|23041.76|23162.22|23042.22|23164.13|23044.13|23161.76|23041.76|10
1630935670000|2021-09-06 13:41:10|23162.15|23042.15|23161.29|23041.29|23162.15|23042.15|23161.28|23041.28|10
1630935680000|2021-09-06 13:41:20|23161.19|23041.19|23163.94|23043.94|23163.94|23043.94|23161.19|23041.19|10
1630935690000|2021-09-06 13:41:30|23163.91|23043.91|23168.17|23048.17|23168.17|23048.17|23163.91|23043.91|10
1630935700000|2021-09-06 13:41:40|23168.44|23048.44|23168.84|23048.84|23168.93|23048.93|23167.97|23047.97|9
1630935710000|2021-09-06 13:41:50|23168.78|23048.78|23172.56|23052.56|23172.56|23052.56|23168.78|23048.78|10
1630935720000|2021-09-06 13:42:00|23173.61|23053.61|23174.72|23054.72|23174.96|23054.96|23173.61|23053.61|10
1630935730000|2021-09-06 13:42:10|23174.17|23054.17|23178.65|23058.65|23178.65|23058.65|23173.88|23053.88|10
1630935740000|2021-09-06 13:42:20|23178.38|23058.38|23180.56|23060.56|23180.56|23060.56|23178.38|23058.38|10
1630935750000|2021-09-06 13:42:30|23180.54|23060.54|23176.62|23056.62|23180.54|23060.54|23176.61|23056.61|9
1630935760000|2021-09-06 13:42:40|23176.35|23056.35|23178.07|23058.07|23178.34|23058.34|23176.04|23056.04|10
1630935770000|2021-09-06 13:42:50|23178.65|23058.65|23178.08|23058.08|23179.83|23059.83|23178.08|23058.08|10
1630935780000|2021-09-06 13:43:00|23178.04|23058.04|23179.3|23059.3|23179.3|23059.3|23177.81|23057.81|10
1630935790000|2021-09-06 13:43:10|23179.18|23059.18|23178.83|23058.83|23179.53|23059.53|23178.66|23058.66|10
1630935800000|2021-09-06 13:43:20|23180.2|23060.2|23183.47|23063.47|23183.47|23063.47|23180.05|23060.05|9
1630935810000|2021-09-06 13:43:30|23183.59|23063.59|23185.1|23065.1|23185.66|23065.66|23183.59|23063.59|10
1630935820000|2021-09-06 13:43:40|23184.98|23064.98|23184.83|23064.83|23184.98|23064.98|23182.78|23062.78|10
1630935830000|2021-09-06 13:43:50|23185.98|23065.98|23185.47|23065.47|23187.55|23067.55|23185.47|23065.47|10
1630935840000|2021-09-06 13:44:00|23185.67|23065.67|23188.71|23068.71|23188.8|23068.8|23185.67|23065.67|9
1630935850000|2021-09-06 13:44:10|23189.04|23069.04|23190.6|23070.6|23191.51|23071.51|23189.04|23069.04|10
1630935860000|2021-09-06 13:44:20|23189.37|23069.37|23191.22|23071.22|23191.34|23071.34|23188.93|23068.93|10
1630935870000|2021-09-06 13:44:30|23191.67|23071.67|23192.35|23072.35|23192.68|23072.68|23190.67|23070.67|10
1630935880000|2021-09-06 13:44:40|23192.64|23072.64|23196.8|23076.8|23196.8|23076.8|23192.64|23072.64|10
1630935890000|2021-09-06 13:44:50|23197.13|23077.13|23200.61|23080.61|23200.61|23080.61|23196.86|23076.86|10
1630935900000|2021-09-06 13:45:00|23200.63|23080.63|23206.15|23086.15|23206.15|23086.15|23200.63|23080.63|10
1630935910000|2021-09-06 13:45:10|23206.28|23086.28|23210.36|23090.36|23210.36|23090.36|23206.28|23086.28|10
1630935920000|2021-09-06 13:45:20|23211.8|23091.8|23212.57|23092.57|23213.07|23093.07|23211.34|23091.34|9
1630935930000|2021-09-06 13:45:30|23211.93|23091.93|23212.85|23092.85|23213.44|23093.44|23211.93|23091.93|10
1630935940000|2021-09-06 13:45:40|23212.44|23092.44|23209.97|23089.97|23212.64|23092.64|23209.97|23089.97|10
1630935950000|2021-09-06 13:45:50|23211.43|23091.43|23206.68|23086.68|23211.43|23091.43|23206.68|23086.68|10
1630935960000|2021-09-06 13:46:00|23206.03|23086.03|23201.39|23081.39|23206.03|23086.03|23201.13|23081.13|10
1630935970000|2021-09-06 13:46:10|23201.28|23081.28|23204|23084|23204.37|23084.37|23200.77|23080.77|10
1630935980000|2021-09-06 13:46:20|23204.69|23084.69|23205.58|23085.58|23205.6|23085.6|23203.9|23083.9|10
1630935990000|2021-09-06 13:46:30|23206.09|23086.09|23209.99|23089.99|23209.99|23089.99|23205.91|23085.91|9
1630936000000|2021-09-06 13:46:40|23210.18|23090.18|23216.09|23096.09|23216.15|23096.15|23210.18|23090.18|10
1630936010000|2021-09-06 13:46:50|23217.03|23097.03|23218.66|23098.66|23218.66|23098.66|23216.96|23096.96|10
1630936020000|2021-09-06 13:47:00|23218.76|23098.76|23219.94|23099.94|23219.94|23099.94|23217.88|23097.88|10
1630936030000|2021-09-06 13:47:10|23220.44|23100.44|23222.34|23102.34|23223.17|23103.17|23220.44|23100.44|10
1630936040000|2021-09-06 13:47:20|23222.36|23102.36|23221.75|23101.75|23222.65|23102.65|23221.45|23101.45|10
1630936050000|2021-09-06 13:47:30|23221.63|23101.63|23223.23|23103.23|23223.56|23103.56|23221.63|23101.63|10
1630936060000|2021-09-06 13:47:40|23223.57|23103.57|23225.24|23105.24|23225.24|23105.24|23221.84|23101.84|10
1630936070000|2021-09-06 13:47:50|23224.92|23104.92|23226.68|23106.68|23226.71|23106.71|23224|23104|10
1630936080000|2021-09-06 13:48:00|23226.32|23106.32|23226.23|23106.23|23226.99|23106.99|23226.15|23106.15|10
1630936090000|2021-09-06 13:48:10|23226.27|23106.27|23226.04|23106.04|23226.27|23106.27|23225.47|23105.47|10
1630936100000|2021-09-06 13:48:20|23225.79|23105.79|23227.15|23107.15|23227.44|23107.44|23225.44|23105.44|9
1630936110000|2021-09-06 13:48:30|23225.91|23105.91|23224.39|23104.39|23225.91|23105.91|23223.85|23103.85|9
1630936120000|2021-09-06 13:48:40|23224.22|23104.22|23225.39|23105.39|23225.39|23105.39|23222.17|23102.17|10
1630936130000|2021-09-06 13:48:50|23226.38|23106.38|23229.41|23109.41|23229.41|23109.41|23225.11|23105.11|10
1630936140000|2021-09-06 13:49:00|23229.98|23109.98|23232.76|23112.76|23233.38|23113.38|23229.98|23109.98|10
1630936150000|2021-09-06 13:49:10|23233.6|23113.6|23234.9|23114.9|23236.32|23116.32|23233.6|23113.6|10
1630936160000|2021-09-06 13:49:20|23234.26|23114.26|23238.12|23118.12|23238.12|23118.12|23234.26|23114.26|10
1630936170000|2021-09-06 13:49:30|23238.58|23118.58|23239.91|23119.91|23240.17|23120.17|23238.57|23118.57|10
1630936180000|2021-09-06 13:49:40|23239.56|23119.56|23241.48|23121.48|23241.48|23121.48|23237.87|23117.87|10
1630936190000|2021-09-06 13:49:50|23243.92|23123.92|23241.09|23121.09|23244.96|23124.96|23241.09|23121.09|9
1630936200000|2021-09-06 13:50:00|23241.39|23121.39|23243.38|23123.38|23243.38|23123.38|23241.31|23121.31|10
1630936210000|2021-09-06 13:50:10|23242.88|23122.88|23244.58|23124.58|23245.57|23125.57|23242.87|23122.87|10
1630936220000|2021-09-06 13:50:20|23244.91|23124.91|23242.78|23122.78|23245.81|23125.81|23242.78|23122.78|10
1630936230000|2021-09-06 13:50:30|23243.01|23123.01|23243.71|23123.71|23243.94|23123.94|23242.7|23122.7|10
1630936240000|2021-09-06 13:50:40|23244.51|23124.51|23244.19|23124.19|23246.89|23126.89|23244.15|23124.15|10
1630936250000|2021-09-06 13:50:50|23242.59|23122.59|23243.7|23123.7|23243.7|23123.7|23239.02|23119.02|10
1630936260000|2021-09-06 13:51:00|23243.44|23123.44|23247.94|23127.94|23248.84|23128.84|23243.38|23123.38|10
1630936270000|2021-09-06 13:51:10|23247.75|23127.75|23250.93|23130.93|23250.93|23130.93|23247.75|23127.75|10
1630936280000|2021-09-06 13:51:20|23251.26|23131.26|23255.59|23135.59|23255.59|23135.59|23251.26|23131.26|9
1630936290000|2021-09-06 13:51:30|23257.08|23137.08|23261.28|23141.28|23261.28|23141.28|23257.08|23137.08|10
1630936300000|2021-09-06 13:51:40|23261.31|23141.31|23260.8|23140.8|23261.45|23141.45|23259.67|23139.67|10
1630936310000|2021-09-06 13:51:50|23260.03|23140.03|23261.26|23141.26|23262.22|23142.22|23260.03|23140.03|10
1630936320000|2021-09-06 13:52:00|23261.22|23141.22|23259.88|23139.88|23261.65|23141.65|23259.88|23139.88|10
1630936330000|2021-09-06 13:52:10|23259.97|23139.97|23261.86|23141.86|23261.86|23141.86|23259.97|23139.97|10
1630936340000|2021-09-06 13:52:20|23263.99|23143.99|23265.46|23145.46|23265.51|23145.51|23263.99|23143.99|10
1630936350000|2021-09-06 13:52:30|23266.62|23146.62|23268.16|23148.16|23268.56|23148.56|23265.17|23145.17|10
1630936360000|2021-09-06 13:52:40|23268.4|23148.4|23274.3|23154.3|23274.3|23154.3|23268.4|23148.4|10
1630936370000|2021-09-06 13:52:50|23275.04|23155.04|23276.26|23156.26|23277.12|23157.12|23274.96|23154.96|10
1630936380000|2021-09-06 13:53:00|23276.53|23156.53|23275.2|23155.2|23277.33|23157.33|23275.2|23155.2|10
1630936390000|2021-09-06 13:53:10|23274.86|23154.86|23277.34|23157.34|23278.13|23158.13|23273.93|23153.93|9
1630936400000|2021-09-06 13:53:20|23277.46|23157.46|23280.72|23160.72|23280.84|23160.84|23277.46|23157.46|10
1630936410000|2021-09-06 13:53:30|23280.71|23160.71|23282.38|23162.38|23284.08|23164.08|23280.71|23160.71|10
1630936420000|2021-09-06 13:53:40|23282.74|23162.74|23284.88|23164.88|23284.88|23164.88|23282.74|23162.74|10
1630936430000|2021-09-06 13:53:50|23284.73|23164.73|23286.34|23166.34|23286.48|23166.48|23284.14|23164.14|10
1630936440000|2021-09-06 13:54:00|23286.65|23166.65|23287.66|23167.66|23287.88|23167.88|23286.4|23166.4|8
1630936450000|2021-09-06 13:54:10|23286.89|23166.89|23288.73|23168.73|23288.73|23168.73|23286.12|23166.12|10
1630936460000|2021-09-06 13:54:20|23289.58|23169.58|23290.5|23170.5|23290.5|23170.5|23288.35|23168.35|10
1630936470000|2021-09-06 13:54:30|23290.71|23170.71|23295.66|23175.66|23295.66|23175.66|23290.71|23170.71|10
1630936480000|2021-09-06 13:54:40|23295.54|23175.54|23295.9|23175.9|23296.61|23176.61|23295.18|23175.18|10
1630936490000|2021-09-06 13:54:50|23295.89|23175.89|23294.86|23174.86|23297.55|23177.55|23294.71|23174.71|9
1630936500000|2021-09-06 13:55:00|23294.67|23174.67|23290.7|23170.7|23294.94|23174.94|23290.7|23170.7|10
1630936510000|2021-09-06 13:55:10|23287.71|23167.71|23284.84|23164.84|23287.8|23167.8|23284.81|23164.81|10
1630936520000|2021-09-06 13:55:20|23284.78|23164.78|23285.21|23165.21|23286.22|23166.22|23284.69|23164.69|10
1630936530000|2021-09-06 13:55:30|23284.97|23164.97|23279.37|23159.37|23284.99|23164.99|23279.37|23159.37|9
1630936540000|2021-09-06 13:55:40|23279.11|23159.11|23269.21|23149.21|23279.11|23159.11|23269.21|23149.21|10
1630936550000|2021-09-06 13:55:50|23267.04|23147.04|23268.13|23148.13|23268.13|23148.13|23266.43|23146.43|10
1630936560000|2021-09-06 13:56:00|23269.54|23149.54|23272.91|23152.91|23273.53|23153.53|23269.54|23149.54|10
1630936570000|2021-09-06 13:56:10|23272.59|23152.59|23276.28|23156.28|23276.28|23156.28|23272.18|23152.18|10
1630936580000|2021-09-06 13:56:20|23276.97|23156.97|23279.33|23159.33|23279.33|23159.33|23276.97|23156.97|10
1630936590000|2021-09-06 13:56:30|23279.32|23159.32|23284.55|23164.55|23284.55|23164.55|23279.32|23159.32|10
1630936600000|2021-09-06 13:56:40|23284.16|23164.16|23285.09|23165.09|23285.09|23165.09|23282.63|23162.63|10
1630936610000|2021-09-06 13:56:50|23285.17|23165.17|23285.91|23165.91|23286.85|23166.85|23285.17|23165.17|10
1630936620000|2021-09-06 13:57:00|23285.55|23165.55|23283.21|23163.21|23285.55|23165.55|23283.14|23163.14|10
1630936630000|2021-09-06 13:57:10|23282.79|23162.79|23284.35|23164.35|23284.4|23164.4|23281.72|23161.72|10
1630936640000|2021-09-06 13:57:20|23284.74|23164.74|23283.92|23163.92|23285.1|23165.1|23283.7|23163.7|9
1630936650000|2021-09-06 13:57:30|23283.98|23163.98|23286.37|23166.37|23286.37|23166.37|23283.68|23163.68|9
1630936660000|2021-09-06 13:57:40|23287.21|23167.21|23291.27|23171.27|23291.33|23171.33|23287.21|23167.21|10
1630936670000|2021-09-06 13:57:50|23291.8|23171.8|23293.8|23173.8|23293.8|23173.8|23291.74|23171.74|10
1630936680000|2021-09-06 13:58:00|23294.25|23174.25|23295.16|23175.16|23295.95|23175.95|23294.25|23174.25|10
1630936690000|2021-09-06 13:58:10|23294.84|23174.84|23291.13|23171.13|23294.84|23174.84|23291.13|23171.13|10
1630936700000|2021-09-06 13:58:20|23291.64|23171.64|23295.54|23175.54|23295.56|23175.56|23291.5|23171.5|10
1630936710000|2021-09-06 13:58:30|23295.36|23175.36|23298.47|23178.47|23299.57|23179.57|23295.06|23175.06|10
1630936720000|2021-09-06 13:58:40|23299.07|23179.07|23298.39|23178.39|23299.16|23179.16|23297.56|23177.56|10
1630936730000|2021-09-06 13:58:50|23297.79|23177.79|23300.36|23180.36|23300.38|23180.38|23297.72|23177.72|10
1630936740000|2021-09-06 13:59:00|23301.15|23181.15|23302.86|23182.86|23302.86|23182.86|23300.23|23180.23|10
1630936750000|2021-09-06 13:59:10|23302.35|23182.35|23300.44|23180.44|23302.69|23182.69|23300.15|23180.15|10
1630936760000|2021-09-06 13:59:20|23300.78|23180.78|23301.98|23181.98|23301.98|23181.98|23300.13|23180.13|10
1630936770000|2021-09-06 13:59:30|23302.09|23182.09|23303.13|23183.13|23303.44|23183.44|23301.78|23181.78|9
1630936780000|2021-09-06 13:59:40|23303.51|23183.51|23301.38|23181.38|23303.59|23183.59|23301.38|23181.38|10
1630936790000|2021-09-06 13:59:50|23300.56|23180.56|23300.01|23180.01|23300.56|23180.56|23299.61|23179.61|10
1630936800000|2021-09-06 14:00:00|23300.49|23180.49|23297.66|23177.66|23300.49|23180.49|23297.66|23177.66|10
1630936810000|2021-09-06 14:00:10|23297.61|23177.61|23295.27|23175.27|23298.16|23178.16|23295.27|23175.27|10
1630936820000|2021-09-06 14:00:20|23294.55|23174.55|23284.43|23164.43|23294.55|23174.55|23284.43|23164.43|10
1630936830000|2021-09-06 14:00:30|23281.98|23161.98|23279.82|23159.82|23283.74|23163.74|23279.82|23159.82|10
1630936840000|2021-09-06 14:00:40|23278.27|23158.27|23276.12|23156.12|23278.27|23158.27|23276.02|23156.02|10
1630936850000|2021-09-06 14:00:50|23276.18|23156.18|23272.69|23152.69|23276.18|23156.18|23272.69|23152.69|9
1630936860000|2021-09-06 14:01:00|23272.71|23152.71|23273.61|23153.61|23274.76|23154.76|23272.4|23152.4|10
1630936870000|2021-09-06 14:01:10|23272.99|23152.99|23278.03|23158.03|23278.03|23158.03|23272.34|23152.34|10
1630936880000|2021-09-06 14:01:20|23279.77|23159.77|23283.92|23163.92|23285.32|23165.32|23279.77|23159.77|10
1630936890000|2021-09-06 14:01:30|23283.81|23163.81|23283.82|23163.82|23284.56|23164.56|23283.69|23163.69|10
1630936900000|2021-09-06 14:01:40|23283.58|23163.58|23282.84|23162.84|23283.64|23163.64|23282.62|23162.62|10
1630936910000|2021-09-06 14:01:50|23281.12|23161.12|23283|23163|23283.01|23163.01|23280.79|23160.79|10
1630936920000|2021-09-06 14:02:00|23283.52|23163.52|23284.43|23164.43|23284.79|23164.79|23283.02|23163.02|9
1630936930000|2021-09-06 14:02:10|23285.91|23165.91|23287.01|23167.01|23287.01|23167.01|23285.48|23165.48|10
1630936940000|2021-09-06 14:02:20|23287.77|23167.77|23287.55|23167.55|23288.14|23168.14|23287.41|23167.41|10
1630936950000|2021-09-06 14:02:30|23287.85|23167.85|23288.37|23168.37|23289.38|23169.38|23287.42|23167.42|10
1630936960000|2021-09-06 14:02:40|23288.13|23168.13|23288.84|23168.84|23289.44|23169.44|23287.77|23167.77|10
1630936970000|2021-09-06 14:02:50|23289.67|23169.67|23290.1|23170.1|23290.48|23170.48|23288.84|23168.84|10
1630936980000|2021-09-06 14:03:00|23288.76|23168.76|23288.55|23168.55|23288.87|23168.87|23287.92|23167.92|10
1630936990000|2021-09-06 14:03:10|23288.51|23168.51|23289.31|23169.31|23289.31|23169.31|23288.51|23168.51|9
1630937000000|2021-09-06 14:03:20|23289.62|23169.62|23290.21|23170.21|23290.7|23170.7|23289.62|23169.62|10
1630937010000|2021-09-06 14:03:30|23290.1|23170.1|23290.67|23170.67|23291.5|23171.5|23289.3|23169.3|10
1630937020000|2021-09-06 14:03:40|23290.63|23170.63|23292.04|23172.04|23292.66|23172.66|23288.82|23168.82|10
1630937030000|2021-09-06 14:03:50|23292.36|23172.36|23293.36|23173.36|23293.68|23173.68|23292.36|23172.36|10
1630937040000|2021-09-06 14:04:00|23293.3|23173.3|23293.26|23173.26|23293.73|23173.73|23291.71|23171.71|10
1630937050000|2021-09-06 14:04:10|23293.56|23173.56|23292.4|23172.4|23293.94|23173.94|23292.06|23172.06|9
1630937060000|2021-09-06 14:04:20|23292.91|23172.91|23294.65|23174.65|23294.65|23174.65|23292.56|23172.56|10
1630937070000|2021-09-06 14:04:30|23295.22|23175.22|23298.44|23178.44|23298.87|23178.87|23294.95|23174.95|10
1630937080000|2021-09-06 14:04:40|23297.6|23177.6|23302.13|23182.13|23302.13|23182.13|23297.6|23177.6|10
1630937090000|2021-09-06 14:04:50|23302.15|23182.15|23301.24|23181.24|23302.15|23182.15|23299.47|23179.47|10
1630937100000|2021-09-06 14:05:00|23301.42|23181.42|23299.76|23179.76|23301.42|23181.42|23299.25|23179.25|10
1630937110000|2021-09-06 14:05:10|23299.84|23179.84|23301|23181|23301.57|23181.57|23299.3|23179.3|10
1630937120000|2021-09-06 14:05:20|23300.58|23180.58|23301.24|23181.24|23301.46|23181.46|23299.73|23179.73|10
1630937130000|2021-09-06 14:05:30|23303.22|23183.22|23304.86|23184.86|23304.9|23184.9|23303.22|23183.22|9
1630937140000|2021-09-06 14:05:40|23303.92|23183.92|23309.38|23189.38|23310.66|23190.66|23303.35|23183.35|10
1630937150000|2021-09-06 14:05:50|23308.67|23188.67|23312.04|23192.04|23312.04|23192.04|23308.67|23188.67|10
1630937160000|2021-09-06 14:06:00|23312.26|23192.26|23316.44|23196.44|23316.44|23196.44|23312.26|23192.26|10
1630937170000|2021-09-06 14:06:10|23315.73|23195.73|23313.06|23193.06|23315.73|23195.73|23313.04|23193.04|10
1630937180000|2021-09-06 14:06:20|23312.05|23192.05|23316.63|23196.63|23316.63|23196.63|23311.61|23191.61|10
1630937190000|2021-09-06 14:06:30|23317.97|23197.97|23328.78|23208.78|23328.78|23208.78|23317.77|23197.77|10
1630937200000|2021-09-06 14:06:40|23327.22|23207.22|23326.36|23206.36|23328.82|23208.82|23326.36|23206.36|10
1630937210000|2021-09-06 14:06:50|23325.83|23205.83|23326.04|23206.04|23326.57|23206.57|23324.53|23204.53|10
1630937220000|2021-09-06 14:07:00|23326.53|23206.53|23329.19|23209.19|23330.02|23210.02|23326.53|23206.53|10
1630937230000|2021-09-06 14:07:10|23329.44|23209.44|23329.15|23209.15|23330.38|23210.38|23328.2|23208.2|10
1630937240000|2021-09-06 14:07:20|23328.88|23208.88|23333.44|23213.44|23334.14|23214.14|23328.88|23208.88|10
1630937250000|2021-09-06 14:07:30|23333.64|23213.64|23338.4|23218.4|23338.4|23218.4|23333.64|23213.64|10
1630937260000|2021-09-06 14:07:40|23337.76|23217.76|23336.95|23216.95|23338.26|23218.26|23336.65|23216.65|10
1630937270000|2021-09-06 14:07:50|23336.94|23216.94|23339.62|23219.62|23339.62|23219.62|23333.92|23213.92|10
1630937280000|2021-09-06 14:08:00|23339.86|23219.86|23347.29|23227.29|23348.15|23228.15|23339.86|23219.86|10
1630937290000|2021-09-06 14:08:10|23347.52|23227.52|23345.03|23225.03|23347.52|23227.52|23345.03|23225.03|10
1630937300000|2021-09-06 14:08:20|23344.63|23224.63|23343.95|23223.95|23344.63|23224.63|23343.27|23223.27|10
1630937310000|2021-09-06 14:08:30|23342.78|23222.78|23346.66|23226.66|23346.66|23226.66|23342.78|23222.78|10
1630937320000|2021-09-06 14:08:40|23346.61|23226.61|23341.62|23221.62|23346.61|23226.61|23341.25|23221.25|10
1630937330000|2021-09-06 14:08:50|23342.09|23222.09|23341.52|23221.52|23343.36|23223.36|23341.42|23221.42|10
1630937340000|2021-09-06 14:09:00|23341.03|23221.03|23334.06|23214.06|23341.03|23221.03|23334.06|23214.06|10
1630937350000|2021-09-06 14:09:10|23332.61|23212.61|23331.72|23211.72|23333.37|23213.37|23331.72|23211.72|10
1630937360000|2021-09-06 14:09:20|23331.65|23211.65|23322.59|23202.59|23331.65|23211.65|23322.59|23202.59|9
1630937370000|2021-09-06 14:09:30|23323.16|23203.16|23322.97|23202.97|23324.46|23204.46|23322.62|23202.62|10
1630937380000|2021-09-06 14:09:40|23321.11|23201.11|23322.75|23202.75|23323.13|23203.13|23320.69|23200.69|10
1630937390000|2021-09-06 14:09:50|23322.62|23202.62|23326.67|23206.67|23326.67|23206.67|23322.62|23202.62|10
1630937400000|2021-09-06 14:10:00|23326.73|23206.73|23329.5|23209.5|23329.5|23209.5|23326.55|23206.55|10
1630937410000|2021-09-06 14:10:10|23330.32|23210.32|23331.24|23211.24|23331.24|23211.24|23330.2|23210.2|10
1630937420000|2021-09-06 14:10:20|23331.29|23211.29|23334.3|23214.3|23334.39|23214.39|23331.29|23211.29|10
1630937430000|2021-09-06 14:10:30|23332.31|23212.31|23331.07|23211.07|23332.31|23212.31|23331.07|23211.07|10
1630937440000|2021-09-06 14:10:40|23331.19|23211.19|23337.07|23217.07|23337.07|23217.07|23331.19|23211.19|10
1630937450000|2021-09-06 14:10:50|23337.61|23217.61|23338.67|23218.67|23339.92|23219.92|23336.78|23216.78|10
1630937460000|2021-09-06 14:11:00|23338.91|23218.91|23339.96|23219.96|23339.96|23219.96|23338.87|23218.87|10
1630937470000|2021-09-06 14:11:10|23340.24|23220.24|23344.96|23224.96|23344.96|23224.96|23340.24|23220.24|10
1630937480000|2021-09-06 14:11:20|23346.19|23226.19|23344.87|23224.87|23346.91|23226.91|23344.7|23224.7|10
1630937490000|2021-09-06 14:11:30|23345.56|23225.56|23349.07|23229.07|23349.07|23229.07|23345.56|23225.56|10
1630937500000|2021-09-06 14:11:40|23349.08|23229.08|23350.64|23230.64|23350.64|23230.64|23349.08|23229.08|10
1630937510000|2021-09-06 14:11:50|23350.96|23230.96|23349.24|23229.24|23351.24|23231.24|23349.24|23229.24|9
1630937520000|2021-09-06 14:12:00|23349.4|23229.4|23348.38|23228.38|23349.4|23229.4|23346.52|23226.52|10
1630937530000|2021-09-06 14:12:10|23348.75|23228.75|23356.12|23236.12|23356.12|23236.12|23348.75|23228.75|10
1630937540000|2021-09-06 14:12:20|23357.11|23237.11|23355.12|23235.12|23358.26|23238.26|23355.12|23235.12|10
1630937550000|2021-09-06 14:12:30|23355.02|23235.02|23358.18|23238.18|23358.18|23238.18|23354.66|23234.66|10
1630937560000|2021-09-06 14:12:40|23357.37|23237.37|23361.09|23241.09|23361.09|23241.09|23357.37|23237.37|10
1630937570000|2021-09-06 14:12:50|23363.95|23243.95|23364.2|23244.2|23364.97|23244.97|23363.5|23243.5|10
1630937580000|2021-09-06 14:13:00|23364.08|23244.08|23364.88|23244.88|23364.88|23244.88|23363.87|23243.87|10
1630937590000|2021-09-06 14:13:10|23365.69|23245.69|23381.83|23261.83|23381.83|23261.83|23365.69|23245.69|10
1630937600000|2021-09-06 14:13:20|23382.7|23262.7|23390.49|23270.49|23390.49|23270.49|23382.63|23262.63|10
1630937610000|2021-09-06 14:13:30|23391.58|23271.58|23392.84|23272.84|23393.79|23273.79|23391.46|23271.46|10
1630937620000|2021-09-06 14:13:40|23393.15|23273.15|23396.81|23276.81|23396.81|23276.81|23392.64|23272.64|10
1630937630000|2021-09-06 14:13:50|23396.41|23276.41|23393.52|23273.52|23396.41|23276.41|23393.52|23273.52|10
1630937640000|2021-09-06 14:14:00|23394.58|23274.58|23389.62|23269.62|23394.58|23274.58|23389.62|23269.62|10
1630937650000|2021-09-06 14:14:10|23389.36|23269.36|23389.97|23269.97|23390.28|23270.28|23389.36|23269.36|10
1630937660000|2021-09-06 14:14:20|23386.8|23266.8|23382.7|23262.7|23386.8|23266.8|23382.7|23262.7|10
1630937670000|2021-09-06 14:14:30|23382.14|23262.14|23384.66|23264.66|23384.66|23264.66|23381.28|23261.28|10
1630937680000|2021-09-06 14:14:40|23385.01|23265.01|23386.64|23266.64|23386.64|23266.64|23383.89|23263.89|10
1630937690000|2021-09-06 14:14:50|23386.78|23266.78|23386.91|23266.91|23387.2|23267.2|23386.01|23266.01|10
1630937700000|2021-09-06 14:15:00|23386.78|23266.78|23386.46|23266.46|23387.01|23267.01|23386.38|23266.38|10
1630937710000|2021-09-06 14:15:10|23386.97|23266.97|23393.32|23273.32|23393.59|23273.59|23386.84|23266.84|10
1630937720000|2021-09-06 14:15:20|23393.27|23273.27|23391.33|23271.33|23393.27|23273.27|23390.74|23270.74|10
1630937730000|2021-09-06 14:15:30|23390.53|23270.53|23389.68|23269.68|23392.6|23272.6|23389.68|23269.68|10
1630937740000|2021-09-06 14:15:40|23389.16|23269.16|23389.41|23269.41|23392.44|23272.44|23388.49|23268.49|10
1630937750000|2021-09-06 14:15:50|23388.9|23268.9|23387.37|23267.37|23389.13|23269.13|23387.37|23267.37|8
1630937760000|2021-09-06 14:16:00|23387.33|23267.33|23384.52|23264.52|23387.33|23267.33|23383.03|23263.03|10
1630937770000|2021-09-06 14:16:10|23383.45|23263.45|23384.39|23264.39|23385.26|23265.26|23383.45|23263.45|10
1630937780000|2021-09-06 14:16:20|23384.4|23264.4|23385.75|23265.75|23386.15|23266.15|23384.4|23264.4|10
1630937790000|2021-09-06 14:16:30|23386.04|23266.04|23386.38|23266.38|23387.79|23267.79|23384.99|23264.99|9
1630937800000|2021-09-06 14:16:40|23385.88|23265.88|23384.4|23264.4|23385.88|23265.88|23383.67|23263.67|10
1630937810000|2021-09-06 14:16:50|23384.34|23264.34|23381.66|23261.66|23384.34|23264.34|23381.24|23261.24|10
1630937820000|2021-09-06 14:17:00|23380.68|23260.68|23379.53|23259.53|23380.68|23260.68|23379|23259|9
1630937830000|2021-09-06 14:17:10|23379.85|23259.85|23381.5|23261.5|23381.5|23261.5|23379.77|23259.77|10
1630937840000|2021-09-06 14:17:20|23381.15|23261.15|23386.59|23266.59|23386.59|23266.59|23381.15|23261.15|10
1630937850000|2021-09-06 14:17:30|23387.38|23267.38|23383.16|23263.16|23387.38|23267.38|23383.16|23263.16|10
1630937860000|2021-09-06 14:17:40|23383.7|23263.7|23388.21|23268.21|23388.25|23268.25|23383.7|23263.7|10
1630937870000|2021-09-06 14:17:50|23388.83|23268.83|23389.77|23269.77|23389.77|23269.77|23387.55|23267.55|10
1630937880000|2021-09-06 14:18:00|23390.89|23270.89|23392.67|23272.67|23393.64|23273.64|23390.89|23270.89|10
1630937890000|2021-09-06 14:18:10|23392.18|23272.18|23394.48|23274.48|23394.7|23274.7|23392.18|23272.18|10
1630937900000|2021-09-06 14:18:20|23394.5|23274.5|23395.53|23275.53|23396.36|23276.36|23394.49|23274.49|10
1630937910000|2021-09-06 14:18:30|23395.9|23275.9|23409.4|23289.4|23409.4|23289.4|23395.9|23275.9|10
1630937920000|2021-09-06 14:18:40|23409.03|23289.03|23413.78|23293.78|23413.78|23293.78|23409.03|23289.03|10
1630937930000|2021-09-06 14:18:50|23414.57|23294.57|23416.4|23296.4|23416.4|23296.4|23414.12|23294.12|10
1630937940000|2021-09-06 14:19:00|23417.09|23297.09|23417.24|23297.24|23417.78|23297.78|23416.43|23296.43|10
1630937950000|2021-09-06 14:19:10|23416.64|23296.64|23417.58|23297.58|23417.58|23297.58|23416.31|23296.31|10
1630937960000|2021-09-06 14:19:20|23418.38|23298.38|23425.8|23305.8|23425.8|23305.8|23418.33|23298.33|10
1630937970000|2021-09-06 14:19:30|23426.12|23306.12|23428.59|23308.59|23428.59|23308.59|23426.12|23306.12|10
1630937980000|2021-09-06 14:19:40|23428.22|23308.22|23427.15|23307.15|23428.22|23308.22|23426.48|23306.48|10
1630937990000|2021-09-06 14:19:50|23427.13|23307.13|23428.23|23308.23|23429.24|23309.24|23427.13|23307.13|10
1630938000000|2021-09-06 14:20:00|23427.59|23307.59|23428.06|23308.06|23428.28|23308.28|23427.59|23307.59|10
1630938010000|2021-09-06 14:20:10|23427.58|23307.58|23426.59|23306.59|23428.34|23308.34|23426.42|23306.42|10
1630938020000|2021-09-06 14:20:20|23427.49|23307.49|23427.08|23307.08|23427.49|23307.49|23425.84|23305.84|10
1630938030000|2021-09-06 14:20:30|23426.63|23306.63|23421.31|23301.31|23426.82|23306.82|23421.27|23301.27|10
1630938040000|2021-09-06 14:20:40|23420.9|23300.9|23420.59|23300.59|23421.84|23301.84|23420.53|23300.53|9
1630938050000|2021-09-06 14:20:50|23420.07|23300.07|23425.81|23305.81|23425.81|23305.81|23419.87|23299.87|10
1630938060000|2021-09-06 14:21:00|23427.59|23307.59|23430.33|23310.33|23430.33|23310.33|23426.88|23306.88|10
1630938070000|2021-09-06 14:21:10|23430.35|23310.35|23430.71|23310.71|23431.09|23311.09|23430.08|23310.08|10
1630938080000|2021-09-06 14:21:20|23430.21|23310.21|23427.96|23307.96|23432.06|23312.06|23427.92|23307.92|10
1630938090000|2021-09-06 14:21:30|23428.17|23308.17|23431.61|23311.61|23431.61|23311.61|23427.85|23307.85|10
1630938100000|2021-09-06 14:21:40|23431.62|23311.62|23437.6|23317.6|23437.6|23317.6|23430.96|23310.96|10
1630938110000|2021-09-06 14:21:50|23438.42|23318.42|23443.92|23323.92|23445.35|23325.35|23438.42|23318.42|10
1630938120000|2021-09-06 14:22:00|23443.8|23323.8|23445.93|23325.93|23445.93|23325.93|23442.41|23322.41|10
1630938130000|2021-09-06 14:22:10|23446.14|23326.14|23452.65|23332.65|23452.65|23332.65|23445.96|23325.96|10
1630938140000|2021-09-06 14:22:20|23454.38|23334.38|23455.89|23335.89|23457.68|23337.68|23454.38|23334.38|10
1630938150000|2021-09-06 14:22:30|23456.23|23336.23|23449.61|23329.61|23456.23|23336.23|23449.61|23329.61|9
1630938160000|2021-09-06 14:22:40|23449.12|23329.12|23448.37|23328.37|23449.99|23329.99|23448.01|23328.01|10
1630938170000|2021-09-06 14:22:50|23450.62|23330.62|23452.94|23332.94|23453.29|23333.29|23449.21|23329.21|10
1630938180000|2021-09-06 14:23:00|23452.51|23332.51|23452.59|23332.59|23452.81|23332.81|23450.05|23330.05|10
1630938190000|2021-09-06 14:23:10|23451.21|23331.21|23451.62|23331.62|23452.27|23332.27|23451.21|23331.21|10
1630938200000|2021-09-06 14:23:20|23450.45|23330.45|23451.92|23331.92|23451.92|23331.92|23450.45|23330.45|10
1630938210000|2021-09-06 14:23:30|23451.97|23331.97|23449.54|23329.54|23451.97|23331.97|23449.34|23329.34|10
1630938220000|2021-09-06 14:23:40|23450.75|23330.75|23451.65|23331.65|23451.65|23331.65|23450.05|23330.05|10
1630938230000|2021-09-06 14:23:50|23451.68|23331.68|23450.21|23330.21|23451.68|23331.68|23448.93|23328.93|10
1630938240000|2021-09-06 14:24:00|23449.85|23329.85|23450.41|23330.41|23450.41|23330.41|23449.48|23329.48|10
1630938250000|2021-09-06 14:24:10|23449.3|23329.3|23449.21|23329.21|23449.55|23329.55|23448.24|23328.24|10
1630938260000|2021-09-06 14:24:20|23448.8|23328.8|23450.9|23330.9|23450.9|23330.9|23447.48|23327.48|10
1630938270000|2021-09-06 14:24:30|23451.36|23331.36|23450.76|23330.76|23451.36|23331.36|23448.52|23328.52|10
1630938280000|2021-09-06 14:24:40|23451.57|23331.57|23454.54|23334.54|23454.54|23334.54|23451.57|23331.57|10
1630938290000|2021-09-06 14:24:50|23455.92|23335.92|23459.73|23339.73|23459.73|23339.73|23455.92|23335.92|9
1630938300000|2021-09-06 14:25:00|23457.94|23337.94|23458.39|23338.39|23461.27|23341.27|23457.94|23337.94|10
1630938310000|2021-09-06 14:25:10|23458.18|23338.18|23455.29|23335.29|23458.18|23338.18|23454.94|23334.94|10
1630938320000|2021-09-06 14:25:20|23456.54|23336.54|23456.96|23336.96|23457.01|23337.01|23456.18|23336.18|10
1630938330000|2021-09-06 14:25:30|23458.6|23338.6|23458.47|23338.47|23458.6|23338.6|23457.81|23337.81|10
1630938340000|2021-09-06 14:25:40|23458.21|23338.21|23454.12|23334.12|23458.21|23338.21|23454.12|23334.12|10
1630938350000|2021-09-06 14:25:50|23453.79|23333.79|23445.35|23325.35|23453.79|23333.79|23444.68|23324.68|10
1630938360000|2021-09-06 14:26:00|23444.37|23324.37|23440.46|23320.46|23444.37|23324.37|23437.77|23317.77|10
1630938370000|2021-09-06 14:26:10|23441.08|23321.08|23440.08|23320.08|23441.08|23321.08|23437.11|23317.11|10
1630938380000|2021-09-06 14:26:20|23440.42|23320.42|23446.56|23326.56|23446.67|23326.67|23440.19|23320.19|10
1630938390000|2021-09-06 14:26:30|23446.05|23326.05|23448.39|23328.39|23449.44|23329.44|23446.05|23326.05|10
1630938400000|2021-09-06 14:26:40|23448.27|23328.27|23446.52|23326.52|23448.43|23328.43|23446.52|23326.52|10
1630938410000|2021-09-06 14:26:50|23446.23|23326.23|23443.54|23323.54|23446.44|23326.44|23443.44|23323.44|10
1630938420000|2021-09-06 14:27:00|23443.05|23323.05|23442.44|23322.44|23443.05|23323.05|23441.85|23321.85|10
1630938430000|2021-09-06 14:27:10|23442.71|23322.71|23446.04|23326.04|23446.05|23326.05|23442.71|23322.71|9
1630938440000|2021-09-06 14:27:20|23445.93|23325.93|23443.74|23323.74|23446.76|23326.76|23443.74|23323.74|10
1630938450000|2021-09-06 14:27:30|23443.41|23323.41|23445.68|23325.68|23446.15|23326.15|23443.18|23323.18|10
1630938460000|2021-09-06 14:27:40|23445.28|23325.28|23446.11|23326.11|23446.3|23326.3|23443.32|23323.32|10
1630938470000|2021-09-06 14:27:50|23446.35|23326.35|23448.44|23328.44|23448.44|23328.44|23446.35|23326.35|10
1630938480000|2021-09-06 14:28:00|23448.48|23328.48|23449.29|23329.29|23449.66|23329.66|23448.48|23328.48|9
1630938490000|2021-09-06 14:28:10|23449.16|23329.16|23449.5|23329.5|23449.78|23329.78|23448.5|23328.5|10
1630938500000|2021-09-06 14:28:20|23448.53|23328.53|23448.27|23328.27|23448.53|23328.53|23447.54|23327.54|10
1630938510000|2021-09-06 14:28:30|23448.63|23328.63|23447.42|23327.42|23448.63|23328.63|23447.05|23327.05|10
1630938520000|2021-09-06 14:28:40|23447.47|23327.47|23445.93|23325.93|23447.67|23327.67|23445.14|23325.14|10
1630938530000|2021-09-06 14:28:50|23446.56|23326.56|23447.76|23327.76|23448.14|23328.14|23445.82|23325.82|9
1630938540000|2021-09-06 14:29:00|23447.74|23327.74|23444.51|23324.51|23447.74|23327.74|23444.51|23324.51|10
1630938550000|2021-09-06 14:29:10|23442.85|23322.85|23434.88|23314.88|23442.85|23322.85|23434.65|23314.65|10
1630938560000|2021-09-06 14:29:20|23433.64|23313.64|23427.75|23307.75|23433.64|23313.64|23427.62|23307.62|10
1630938570000|2021-09-06 14:29:30|23427.21|23307.21|23430.07|23310.07|23430.19|23310.19|23427.21|23307.21|10
1630938580000|2021-09-06 14:29:40|23430.56|23310.56|23430.05|23310.05|23430.94|23310.94|23429.72|23309.72|10
1630938590000|2021-09-06 14:29:50|23430.16|23310.16|23429.6|23309.6|23431.62|23311.62|23429.6|23309.6|10
1630938600000|2021-09-06 14:30:00|23429.83|23309.83|23427.31|23307.31|23429.83|23309.83|23427.31|23307.31|10
1630938610000|2021-09-06 14:30:10|23426.81|23306.81|23430.65|23310.65|23430.72|23310.72|23425.96|23305.96|10
1630938620000|2021-09-06 14:30:20|23430.15|23310.15|23433.38|23313.38|23433.38|23313.38|23429.59|23309.59|10
1630938630000|2021-09-06 14:30:30|23434.03|23314.03|23438.29|23318.29|23438.29|23318.29|23433.92|23313.92|10
1630938640000|2021-09-06 14:30:40|23437.91|23317.91|23436.69|23316.69|23437.91|23317.91|23434.94|23314.94|10
1630938650000|2021-09-06 14:30:50|23437.97|23317.97|23441.5|23321.5|23442.51|23322.51|23437.97|23317.97|10
1630938660000|2021-09-06 14:31:00|23441.51|23321.51|23445.2|23325.2|23445.2|23325.2|23441.51|23321.51|10
1630938670000|2021-09-06 14:31:10|23445.12|23325.12|23445.59|23325.59|23446.49|23326.49|23444.97|23324.97|10
1630938680000|2021-09-06 14:31:20|23445.44|23325.44|23444.01|23324.01|23445.44|23325.44|23442.16|23322.16|10
1630938690000|2021-09-06 14:31:30|23443.63|23323.63|23442.38|23322.38|23443.63|23323.63|23442.38|23322.38|10
1630938700000|2021-09-06 14:31:40|23442.53|23322.53|23435.39|23315.39|23442.53|23322.53|23435.39|23315.39|10
1630938710000|2021-09-06 14:31:50|23434.57|23314.57|23435.31|23315.31|23435.96|23315.96|23434.57|23314.57|10
1630938720000|2021-09-06 14:32:00|23435.55|23315.55|23434.52|23314.52|23435.62|23315.62|23433.84|23313.84|10
1630938730000|2021-09-06 14:32:10|23434.54|23314.54|23439.12|23319.12|23439.12|23319.12|23434.54|23314.54|10
1630938740000|2021-09-06 14:32:20|23439.95|23319.95|23439.66|23319.66|23439.95|23319.95|23439.39|23319.39|9
1630938750000|2021-09-06 14:32:30|23439.45|23319.45|23439.51|23319.51|23439.57|23319.57|23438.19|23318.19|10
1630938760000|2021-09-06 14:32:40|23439.76|23319.76|23446.51|23326.51|23446.51|23326.51|23439.21|23319.21|10
1630938770000|2021-09-06 14:32:50|23447.56|23327.56|23451.43|23331.43|23451.75|23331.75|23447.56|23327.56|10
1630938780000|2021-09-06 14:33:00|23453.07|23333.07|23456.5|23336.5|23456.5|23336.5|23453.07|23333.07|10
1630938790000|2021-09-06 14:33:10|23456.54|23336.54|23457.92|23337.92|23457.93|23337.93|23456.54|23336.54|10
1630938800000|2021-09-06 14:33:20|23456.54|23336.54|23455.77|23335.77|23457.37|23337.37|23455.43|23335.43|9
1630938810000|2021-09-06 14:33:30|23455.69|23335.69|23443.18|23323.18|23455.69|23335.69|23443.18|23323.18|10
1630938820000|2021-09-06 14:33:40|23441.64|23321.64|23441.77|23321.77|23443.44|23323.44|23441.15|23321.15|10
1630938830000|2021-09-06 14:33:50|23442.1|23322.1|23442.24|23322.24|23444.03|23324.03|23442.1|23322.1|10
1630938840000|2021-09-06 14:34:00|23442.27|23322.27|23442.9|23322.9|23442.9|23322.9|23441.01|23321.01|10
1630938850000|2021-09-06 14:34:10|23443.48|23323.48|23437.38|23317.38|23443.48|23323.48|23437.38|23317.38|10
1630938860000|2021-09-06 14:34:20|23437.48|23317.48|23437.9|23317.9|23438.15|23318.15|23436.79|23316.79|10
1630938870000|2021-09-06 14:34:30|23436.36|23316.36|23434.07|23314.07|23436.36|23316.36|23433.33|23313.33|10
1630938880000|2021-09-06 14:34:40|23433.81|23313.81|23431.63|23311.63|23433.81|23313.81|23430.82|23310.82|10
1630938890000|2021-09-06 14:34:50|23431.67|23311.67|23432.32|23312.32|23432.4|23312.4|23430.87|23310.87|10
1630938900000|2021-09-06 14:35:00|23431.95|23311.95|23429.78|23309.78|23431.95|23311.95|23429.74|23309.74|10
1630938910000|2021-09-06 14:35:10|23429.39|23309.39|23423.93|23303.93|23429.39|23309.39|23423.93|23303.93|10
1630938920000|2021-09-06 14:35:20|23424.28|23304.28|23413.33|23293.33|23424.28|23304.28|23413.33|23293.33|10
1630938930000|2021-09-06 14:35:30|23412.59|23292.59|23406.15|23286.15|23413.71|23293.71|23406.15|23286.15|10
1630938940000|2021-09-06 14:35:40|23405.17|23285.17|23398.87|23278.87|23405.17|23285.17|23398.87|23278.87|10
1630938950000|2021-09-06 14:35:50|23399.23|23279.23|23395.58|23275.58|23399.72|23279.72|23395.58|23275.58|10
1630938960000|2021-09-06 14:36:00|23395.82|23275.82|23394.51|23274.51|23396.25|23276.25|23394.51|23274.51|10
1630938970000|2021-09-06 14:36:10|23393.28|23273.28|23395.8|23275.8|23395.8|23275.8|23392.67|23272.67|10
1630938980000|2021-09-06 14:36:20|23395.76|23275.76|23395.43|23275.43|23395.76|23275.76|23393.91|23273.91|10
1630938990000|2021-09-06 14:36:30|23395.39|23275.39|23400.17|23280.17|23400.17|23280.17|23395.39|23275.39|10
1630939000000|2021-09-06 14:36:40|23400.34|23280.34|23398.3|23278.3|23400.87|23280.87|23398.3|23278.3|10
1630939010000|2021-09-06 14:36:50|23398.38|23278.38|23403.13|23283.13|23403.13|23283.13|23398.38|23278.38|10
1630939020000|2021-09-06 14:37:00|23404.01|23284.01|23406.88|23286.88|23407.59|23287.59|23404.01|23284.01|10
1630939030000|2021-09-06 14:37:10|23406.7|23286.7|23404.94|23284.94|23406.7|23286.7|23404.94|23284.94|10
1630939040000|2021-09-06 14:37:20|23405.17|23285.17|23406.77|23286.77|23407.94|23287.94|23405.05|23285.05|10
1630939050000|2021-09-06 14:37:30|23406.74|23286.74|23407.04|23287.04|23408.63|23288.63|23406.74|23286.74|9
1630939060000|2021-09-06 14:37:40|23406.97|23286.97|23408|23288|23408|23288|23406.61|23286.61|9
1630939070000|2021-09-06 14:37:50|23407.86|23287.86|23404.44|23284.44|23407.86|23287.86|23404.44|23284.44|10
1630939080000|2021-09-06 14:38:00|23405.18|23285.18|23401.19|23281.19|23405.42|23285.42|23401.19|23281.19|10
1630939090000|2021-09-06 14:38:10|23401.39|23281.39|23403.06|23283.06|23403.43|23283.43|23400.92|23280.92|10
1630939100000|2021-09-06 14:38:20|23403.04|23283.04|23399.36|23279.36|23403.41|23283.41|23399.14|23279.14|10
1630939110000|2021-09-06 14:38:30|23399.05|23279.05|23398.22|23278.22|23399.05|23279.05|23397.75|23277.75|10
1630939120000|2021-09-06 14:38:40|23398.33|23278.33|23396.14|23276.14|23398.72|23278.72|23396.14|23276.14|10
1630939130000|2021-09-06 14:38:50|23395.42|23275.42|23395.89|23275.89|23396.34|23276.34|23394.81|23274.81|10
1630939140000|2021-09-06 14:39:00|23396.09|23276.09|23398.27|23278.27|23398.29|23278.29|23396.09|23276.09|10
1630939150000|2021-09-06 14:39:10|23398.77|23278.77|23398.62|23278.62|23398.79|23278.79|23397.07|23277.07|10
1630939160000|2021-09-06 14:39:20|23397.39|23277.39|23393.62|23273.62|23398.81|23278.81|23393.62|23273.62|10
1630939170000|2021-09-06 14:39:30|23392.15|23272.15|23389.53|23269.53|23392.15|23272.15|23389.53|23269.53|10
1630939180000|2021-09-06 14:39:40|23389.71|23269.71|23379.35|23259.35|23389.71|23269.71|23378.66|23258.66|9
1630939190000|2021-09-06 14:39:50|23377.89|23257.89|23371.8|23251.8|23377.89|23257.89|23371.8|23251.8|10
1630939200000|2021-09-06 14:40:00|23371.67|23251.67|23368.33|23248.33|23371.67|23251.67|23368.33|23248.33|10
1630939210000|2021-09-06 14:40:10|23368.14|23248.14|23360.95|23240.95|23368.14|23248.14|23360.95|23240.95|10
1630939220000|2021-09-06 14:40:20|23360.6|23240.6|23358.45|23238.45|23361.33|23241.33|23358.45|23238.45|10
1630939230000|2021-09-06 14:40:30|23358.96|23238.96|23373.22|23253.22|23373.22|23253.22|23358.96|23238.96|10
1630939240000|2021-09-06 14:40:40|23373.34|23253.34|23375.78|23255.78|23375.78|23255.78|23373.34|23253.34|10
1630939250000|2021-09-06 14:40:50|23376.15|23256.15|23377.81|23257.81|23378.53|23258.53|23376.1|23256.1|10
1630939260000|2021-09-06 14:41:00|23377.97|23257.97|23380.23|23260.23|23380.58|23260.58|23377.97|23257.97|9
1630939270000|2021-09-06 14:41:10|23379.84|23259.84|23384.37|23264.37|23384.37|23264.37|23379.76|23259.76|10
1630939280000|2021-09-06 14:41:20|23384.8|23264.8|23388.38|23268.38|23388.38|23268.38|23384.8|23264.8|10
1630939290000|2021-09-06 14:41:30|23388.47|23268.47|23388.76|23268.76|23390.11|23270.11|23388.47|23268.47|10
1630939300000|2021-09-06 14:41:40|23388.98|23268.98|23390.98|23270.98|23391.73|23271.73|23388.98|23268.98|10
1630939310000|2021-09-06 14:41:50|23391.87|23271.87|23393.77|23273.77|23393.77|23273.77|23390.97|23270.97|10
1630939320000|2021-09-06 14:42:00|23395.07|23275.07|23399.88|23279.88|23399.88|23279.88|23395.07|23275.07|10
1630939330000|2021-09-06 14:42:10|23399.62|23279.62|23398.62|23278.62|23399.67|23279.67|23396.3|23276.3|9
1630939340000|2021-09-06 14:42:20|23398.76|23278.76|23400.11|23280.11|23400.65|23280.65|23398.76|23278.76|10
1630939350000|2021-09-06 14:42:30|23400.24|23280.24|23400.08|23280.08|23402.19|23282.19|23400.08|23280.08|10
1630939360000|2021-09-06 14:42:40|23401.21|23281.21|23397.98|23277.98|23401.21|23281.21|23397.98|23277.98|10
1630939370000|2021-09-06 14:42:50|23397.87|23277.87|23396.21|23276.21|23398.07|23278.07|23396.21|23276.21|10
1630939380000|2021-09-06 14:43:00|23396.45|23276.45|23399.88|23279.88|23399.88|23279.88|23396.45|23276.45|10
1630939390000|2021-09-06 14:43:10|23399.66|23279.66|23399.27|23279.27|23400.69|23280.69|23399.12|23279.12|10
1630939400000|2021-09-06 14:43:20|23399.38|23279.38|23398.39|23278.39|23399.69|23279.69|23398.08|23278.08|10
1630939410000|2021-09-06 14:43:30|23397.39|23277.39|23393.44|23273.44|23397.39|23277.39|23393.44|23273.44|10
1630939420000|2021-09-06 14:43:40|23393.3|23273.3|23393.54|23273.54|23393.54|23273.54|23392.39|23272.39|10
1630939430000|2021-09-06 14:43:50|23393.81|23273.81|23393.68|23273.68|23394.34|23274.34|23393.3|23273.3|10
1630939440000|2021-09-06 14:44:00|23392.69|23272.69|23388.97|23268.97|23393.73|23273.73|23388.97|23268.97|10
1630939450000|2021-09-06 14:44:10|23389.08|23269.08|23388.57|23268.57|23389.08|23269.08|23387.06|23267.06|10
1630939460000|2021-09-06 14:44:20|23388.42|23268.42|23393.67|23273.67|23393.67|23273.67|23388.42|23268.42|10
1630939470000|2021-09-06 14:44:30|23393.32|23273.32|23392.06|23272.06|23393.32|23273.32|23391.59|23271.59|10
1630939480000|2021-09-06 14:44:40|23391.36|23271.36|23384.61|23264.61|23391.76|23271.76|23384.59|23264.59|10
1630939490000|2021-09-06 14:44:50|23384.56|23264.56|23385.1|23265.1|23385.1|23265.1|23383.9|23263.9|10
1630939500000|2021-09-06 14:45:00|23384.14|23264.14|23383.19|23263.19|23384.49|23264.49|23383.19|23263.19|10
1630939510000|2021-09-06 14:45:10|23382.86|23262.86|23381.65|23261.65|23383.17|23263.17|23381.04|23261.04|10
1630939520000|2021-09-06 14:45:20|23382.55|23262.55|23382.63|23262.63|23383.85|23263.85|23380.06|23260.06|10
1630939530000|2021-09-06 14:45:30|23382.29|23262.29|23377.39|23257.39|23382.29|23262.29|23377.39|23257.39|10
1630939540000|2021-09-06 14:45:40|23377.6|23257.6|23378.71|23258.71|23379.41|23259.41|23377.55|23257.55|10
1630939550000|2021-09-06 14:45:50|23378.82|23258.82|23380.08|23260.08|23380.08|23260.08|23378.78|23258.78|10
1630939560000|2021-09-06 14:46:00|23380.54|23260.54|23385.2|23265.2|23385.2|23265.2|23380.41|23260.41|10
1630939570000|2021-09-06 14:46:10|23385|23265|23384.77|23264.77|23385.03|23265.03|23384.48|23264.48|10
1630939580000|2021-09-06 14:46:20|23384.8|23264.8|23385.96|23265.96|23387.02|23267.02|23384.75|23264.75|9
1630939590000|2021-09-06 14:46:30|23386.35|23266.35|23388.02|23268.02|23388.47|23268.47|23386.35|23266.35|10
1630939600000|2021-09-06 14:46:40|23388.34|23268.34|23388.8|23268.8|23389.24|23269.24|23388.01|23268.01|10
1630939610000|2021-09-06 14:46:50|23388.77|23268.77|23385.21|23265.21|23388.8|23268.8|23385.21|23265.21|9
1630939620000|2021-09-06 14:47:00|23385.31|23265.31|23386.56|23266.56|23386.65|23266.65|23385.22|23265.22|8
1630939630000|2021-09-06 14:47:10|23387.6|23267.6|23390.41|23270.41|23390.41|23270.41|23386.96|23266.96|10
1630939640000|2021-09-06 14:47:20|23390.38|23270.38|23388.17|23268.17|23390.38|23270.38|23387.72|23267.72|10
1630939650000|2021-09-06 14:47:30|23388.41|23268.41|23389.45|23269.45|23390.15|23270.15|23388.21|23268.21|10
1630939660000|2021-09-06 14:47:40|23388.69|23268.69|23386.85|23266.85|23388.73|23268.73|23386.85|23266.85|9
1630939670000|2021-09-06 14:47:50|23386.72|23266.72|23385.21|23265.21|23386.72|23266.72|23383.93|23263.93|9
1630939680000|2021-09-06 14:48:00|23385.02|23265.02|23387.21|23267.21|23388.44|23268.44|23384.77|23264.77|10
1630939690000|2021-09-06 14:48:10|23387.62|23267.62|23384.51|23264.51|23387.62|23267.62|23384.2|23264.2|10
1630939700000|2021-09-06 14:48:20|23384.55|23264.55|23383.42|23263.42|23384.55|23264.55|23383.38|23263.38|9
1630939710000|2021-09-06 14:48:30|23383.23|23263.23|23386.01|23266.01|23386.18|23266.18|23383.21|23263.21|10
1630939720000|2021-09-06 14:48:40|23385.82|23265.82|23386.17|23266.17|23386.36|23266.36|23385.05|23265.05|10
1630939730000|2021-09-06 14:48:50|23386.18|23266.18|23386.82|23266.82|23386.84|23266.84|23385.71|23265.71|10
1630939740000|2021-09-06 14:49:00|23386.59|23266.59|23385.59|23265.59|23387.23|23267.23|23385.59|23265.59|10
1630939750000|2021-09-06 14:49:10|23385.55|23265.55|23384.2|23264.2|23385.86|23265.86|23383.62|23263.62|9
1630939760000|2021-09-06 14:49:20|23384.25|23264.25|23387.21|23267.21|23387.21|23267.21|23384.25|23264.25|10
1630939770000|2021-09-06 14:49:30|23387.18|23267.18|23387.28|23267.28|23387.28|23267.28|23386.56|23266.56|10
1630939780000|2021-09-06 14:49:40|23387.21|23267.21|23388.25|23268.25|23388.97|23268.97|23387.15|23267.15|10
1630939790000|2021-09-06 14:49:50|23388.38|23268.38|23394.12|23274.12|23394.12|23274.12|23388.18|23268.18|10
1630939800000|2021-09-06 14:50:00|23394.67|23274.67|23397.15|23277.15|23397.15|23277.15|23392.97|23272.97|10
1630939810000|2021-09-06 14:50:10|23397.62|23277.62|23398.77|23278.77|23398.8|23278.8|23397.54|23277.54|9
1630939820000|2021-09-06 14:50:20|23400.18|23280.18|23401.01|23281.01|23402.29|23282.29|23400.18|23280.18|9
1630939830000|2021-09-06 14:50:30|23401.7|23281.7|23402.1|23282.1|23402.1|23282.1|23400.48|23280.48|9
1630939840000|2021-09-06 14:50:40|23402.15|23282.15|23401.65|23281.65|23402.89|23282.89|23401.42|23281.42|10
1630939850000|2021-09-06 14:50:50|23401.83|23281.83|23404.2|23284.2|23404.72|23284.72|23401.83|23281.83|10
1630939860000|2021-09-06 14:51:00|23404|23284|23404.25|23284.25|23404.43|23284.43|23403.35|23283.35|10
1630939870000|2021-09-06 14:51:10|23404.08|23284.08|23405.7|23285.7|23405.7|23285.7|23404.03|23284.03|10
1630939880000|2021-09-06 14:51:20|23405.93|23285.93|23408.76|23288.76|23408.76|23288.76|23405.68|23285.68|10
1630939890000|2021-09-06 14:51:30|23410.09|23290.09|23411.26|23291.26|23411.78|23291.78|23410.09|23290.09|10
1630939900000|2021-09-06 14:51:40|23410.43|23290.43|23410.28|23290.28|23410.43|23290.43|23408.43|23288.43|10
1630939910000|2021-09-06 14:51:50|23409.95|23289.95|23409.47|23289.47|23411.82|23291.82|23409.47|23289.47|10
1630939920000|2021-09-06 14:52:00|23409.53|23289.53|23407.77|23287.77|23409.53|23289.53|23407.77|23287.77|10
1630939930000|2021-09-06 14:52:10|23408.1|23288.1|23409.22|23289.22|23409.64|23289.64|23408.1|23288.1|10
1630939940000|2021-09-06 14:52:20|23408.26|23288.26|23408.51|23288.51|23408.59|23288.59|23408.12|23288.12|9
1630939950000|2021-09-06 14:52:30|23408.34|23288.34|23407.99|23287.99|23410.11|23290.11|23407.99|23287.99|10
1630939960000|2021-09-06 14:52:40|23408.03|23288.03|23407.29|23287.29|23408.03|23288.03|23406.8|23286.8|10
1630939970000|2021-09-06 14:52:50|23407.54|23287.54|23410.55|23290.55|23410.61|23290.61|23406.24|23286.24|10
1630939980000|2021-09-06 14:53:00|23410.91|23290.91|23415.51|23295.51|23415.56|23295.56|23410.91|23290.91|10
1630939990000|2021-09-06 14:53:10|23415.09|23295.09|23420.48|23300.48|23420.48|23300.48|23415.09|23295.09|10
1630940000000|2021-09-06 14:53:20|23419.38|23299.38|23419.75|23299.75|23420.28|23300.28|23419.37|23299.37|10
1630940010000|2021-09-06 14:53:30|23419.63|23299.63|23418.83|23298.83|23420.49|23300.49|23418.83|23298.83|10
1630940020000|2021-09-06 14:53:40|23418.08|23298.08|23417.43|23297.43|23418.33|23298.33|23415.44|23295.44|10
1630940030000|2021-09-06 14:53:50|23416.96|23296.96|23417.57|23297.57|23418.29|23298.29|23414.34|23294.34|10
1630940040000|2021-09-06 14:54:00|23419.55|23299.55|23418.76|23298.76|23420.11|23300.11|23418.13|23298.13|10
1630940050000|2021-09-06 14:54:10|23419.31|23299.31|23419.31|23299.31|23419.83|23299.83|23418.74|23298.74|10
1630940060000|2021-09-06 14:54:20|23419.2|23299.2|23418.86|23298.86|23419.4|23299.4|23418.34|23298.34|10
1630940070000|2021-09-06 14:54:30|23419.22|23299.22|23421.23|23301.23|23421.35|23301.35|23418.64|23298.64|10
1630940080000|2021-09-06 14:54:40|23423.04|23303.04|23424.82|23304.82|23424.83|23304.83|23423.04|23303.04|10
1630940090000|2021-09-06 14:54:50|23424.97|23304.97|23425.55|23305.55|23425.84|23305.84|23424.62|23304.62|10
1630940100000|2021-09-06 14:55:00|23425.77|23305.77|23427.48|23307.48|23428.08|23308.08|23425.74|23305.74|10
1630940110000|2021-09-06 14:55:10|23427.19|23307.19|23432.04|23312.04|23432.19|23312.19|23427.19|23307.19|10
1630940120000|2021-09-06 14:55:20|23432.12|23312.12|23434.33|23314.33|23434.33|23314.33|23431.75|23311.75|10
1630940130000|2021-09-06 14:55:30|23434.24|23314.24|23437.49|23317.49|23437.55|23317.55|23434.18|23314.18|10
1630940140000|2021-09-06 14:55:40|23437.65|23317.65|23438.14|23318.14|23438.78|23318.78|23437.25|23317.25|10
1630940150000|2021-09-06 14:55:50|23438.09|23318.09|23439.35|23319.35|23439.56|23319.56|23438.09|23318.09|10
1630940160000|2021-09-06 14:56:00|23439.13|23319.13|23436.95|23316.95|23439.13|23319.13|23436.23|23316.23|10
1630940170000|2021-09-06 14:56:10|23438.25|23318.25|23439.08|23319.08|23439.29|23319.29|23437.71|23317.71|10
1630940180000|2021-09-06 14:56:20|23439.35|23319.35|23437.7|23317.7|23440.17|23320.17|23437.7|23317.7|10
1630940190000|2021-09-06 14:56:30|23437.69|23317.69|23439.91|23319.91|23439.91|23319.91|23437.48|23317.48|9
1630940200000|2021-09-06 14:56:40|23440.1|23320.1|23441.14|23321.14|23441.42|23321.42|23439.81|23319.81|9
1630940210000|2021-09-06 14:56:50|23441.13|23321.13|23439.77|23319.77|23441.13|23321.13|23439.69|23319.69|10
1630940220000|2021-09-06 14:57:00|23439.83|23319.83|23435.31|23315.31|23441.25|23321.25|23435.31|23315.31|10
1630940230000|2021-09-06 14:57:10|23435.2|23315.2|23435.14|23315.14|23435.88|23315.88|23435.11|23315.11|10
1630940240000|2021-09-06 14:57:20|23435.07|23315.07|23434.84|23314.84|23435.38|23315.38|23434.84|23314.84|10
1630940250000|2021-09-06 14:57:30|23436.29|23316.29|23433.06|23313.06|23436.29|23316.29|23432.62|23312.62|8
1630940260000|2021-09-06 14:57:40|23433.12|23313.12|23434.28|23314.28|23434.28|23314.28|23433.12|23313.12|10
1630940270000|2021-09-06 14:57:50|23434.03|23314.03|23433.84|23313.84|23434.03|23314.03|23432.83|23312.83|10
1630940280000|2021-09-06 14:58:00|23433.35|23313.35|23432.69|23312.69|23433.52|23313.52|23432.14|23312.14|9
1630940290000|2021-09-06 14:58:10|23432.89|23312.89|23432.98|23312.98|23433.69|23313.69|23432.89|23312.89|10
1630940300000|2021-09-06 14:58:20|23433.57|23313.57|23435.66|23315.66|23435.71|23315.71|23433.57|23313.57|10
1630940310000|2021-09-06 14:58:30|23435.2|23315.2|23432.27|23312.27|23435.55|23315.55|23432.27|23312.27|10
1630940320000|2021-09-06 14:58:40|23432.51|23312.51|23431.22|23311.22|23432.82|23312.82|23431.22|23311.22|10
1630940330000|2021-09-06 14:58:50|23430.99|23310.99|23433.57|23313.57|23433.57|23313.57|23430.99|23310.99|10
1630940340000|2021-09-06 14:59:00|23433.89|23313.89|23436.32|23316.32|23437.45|23317.45|23433.89|23313.89|10
1630940350000|2021-09-06 14:59:10|23435.38|23315.38|23434.49|23314.49|23435.38|23315.38|23433.43|23313.43|10
1630940360000|2021-09-06 14:59:20|23433.75|23313.75|23431.23|23311.23|23433.75|23313.75|23431.23|23311.23|10
1630940370000|2021-09-06 14:59:30|23430.54|23310.54|23432.79|23312.79|23433.17|23313.17|23428.63|23308.63|10
1630940380000|2021-09-06 14:59:40|23432.67|23312.67|23431.93|23311.93|23432.76|23312.76|23431.42|23311.42|10
1630940390000|2021-09-06 14:59:50|23432.58|23312.58|23436.33|23316.33|23436.33|23316.33|23432.58|23312.58|9
1630940400000|2021-09-06 15:00:00|23436.41|23316.41|23437.31|23317.31|23437.31|23317.31|23435.8|23315.8|10
1630940410000|2021-09-06 15:00:10|23437.93|23317.93|23437.36|23317.36|23438.76|23318.76|23436.96|23316.96|10
1630940420000|2021-09-06 15:00:20|23437.21|23317.21|23437.81|23317.81|23437.81|23317.81|23435.96|23315.96|10
1630940430000|2021-09-06 15:00:30|23437.61|23317.61|23432.89|23312.89|23437.61|23317.61|23432.89|23312.89|10
1630940440000|2021-09-06 15:00:40|23430.24|23310.24|23423.28|23303.28|23430.24|23310.24|23423.28|23303.28|10
1630940450000|2021-09-06 15:00:50|23422.78|23302.78|23419.07|23299.07|23422.78|23302.78|23419.07|23299.07|9
1630940460000|2021-09-06 15:01:00|23418.76|23298.76|23417.14|23297.14|23418.76|23298.76|23417.14|23297.14|10
1630940470000|2021-09-06 15:01:10|23417.09|23297.09|23420.38|23300.38|23420.38|23300.38|23416.26|23296.26|10
1630940480000|2021-09-06 15:01:20|23420.53|23300.53|23421.7|23301.7|23421.7|23301.7|23419.99|23299.99|10
1630940490000|2021-09-06 15:01:30|23421.96|23301.96|23420.77|23300.77|23421.96|23301.96|23420.25|23300.25|10
1630940500000|2021-09-06 15:01:40|23421.08|23301.08|23419.87|23299.87|23421.33|23301.33|23419.61|23299.61|10
1630940510000|2021-09-06 15:01:50|23419.59|23299.59|23421.53|23301.53|23422.04|23302.04|23419.59|23299.59|9
1630940520000|2021-09-06 15:02:00|23421.93|23301.93|23422.92|23302.92|23423.01|23303.01|23420.7|23300.7|10
1630940530000|2021-09-06 15:02:10|23421.71|23301.71|23422.76|23302.76|23422.95|23302.95|23421.68|23301.68|9
1630940540000|2021-09-06 15:02:20|23423.07|23303.07|23424.05|23304.05|23424.29|23304.29|23422.61|23302.61|9
1630940550000|2021-09-06 15:02:30|23422.69|23302.69|23421.91|23301.91|23422.69|23302.69|23419.63|23299.63|10
1630940560000|2021-09-06 15:02:40|23420.06|23300.06|23416.97|23296.97|23420.06|23300.06|23416.93|23296.93|10
1630940570000|2021-09-06 15:02:50|23415.48|23295.48|23411.5|23291.5|23415.48|23295.48|23411.32|23291.32|10
1630940580000|2021-09-06 15:03:00|23411.08|23291.08|23412.11|23292.11|23412.38|23292.38|23409.92|23289.92|10
1630940590000|2021-09-06 15:03:10|23411.48|23291.48|23418.07|23298.07|23418.07|23298.07|23411.48|23291.48|10
1630940600000|2021-09-06 15:03:20|23418.51|23298.51|23418.49|23298.49|23418.63|23298.63|23416.36|23296.36|10
1630940610000|2021-09-06 15:03:30|23418.21|23298.21|23416.07|23296.07|23418.5|23298.5|23415.77|23295.77|10
1630940620000|2021-09-06 15:03:40|23416.14|23296.14|23415.82|23295.82|23416.14|23296.14|23415.53|23295.53|10
1630940630000|2021-09-06 15:03:50|23416.33|23296.33|23416.18|23296.18|23417.46|23297.46|23415.9|23295.9|10
1630940640000|2021-09-06 15:04:00|23416.34|23296.34|23415.18|23295.18|23417.31|23297.31|23415.18|23295.18|9
1630940650000|2021-09-06 15:04:10|23414.77|23294.77|23412.26|23292.26|23415.05|23295.05|23412.26|23292.26|10
1630940660000|2021-09-06 15:04:20|23411.45|23291.45|23412.26|23292.26|23412.57|23292.57|23411.33|23291.33|9
1630940670000|2021-09-06 15:04:30|23412.09|23292.09|23413.5|23293.5|23413.8|23293.8|23412.09|23292.09|10
1630940680000|2021-09-06 15:04:40|23413.44|23293.44|23410.58|23290.58|23413.44|23293.44|23410.13|23290.13|10
1630940690000|2021-09-06 15:04:50|23410.96|23290.96|23409.31|23289.31|23410.96|23290.96|23409|23289|10
1630940700000|2021-09-06 15:05:00|23409.52|23289.52|23409.94|23289.94|23410.04|23290.04|23409.31|23289.31|10
1630940710000|2021-09-06 15:05:10|23410.05|23290.05|23410.03|23290.03|23410.18|23290.18|23408.23|23288.23|10
1630940720000|2021-09-06 15:05:20|23410.27|23290.27|23411.13|23291.13|23413.61|23293.61|23410.16|23290.16|10
1630940730000|2021-09-06 15:05:30|23411.45|23291.45|23412.55|23292.55|23412.55|23292.55|23410.98|23290.98|10
1630940740000|2021-09-06 15:05:40|23413.08|23293.08|23412.34|23292.34|23413.4|23293.4|23412.34|23292.34|10
1630940750000|2021-09-06 15:05:50|23412.41|23292.41|23408.09|23288.09|23412.41|23292.41|23408.09|23288.09|10
1630940760000|2021-09-06 15:06:00|23408.1|23288.1|23409.85|23289.85|23409.85|23289.85|23408.1|23288.1|10
1630940770000|2021-09-06 15:06:10|23409.78|23289.78|23411.34|23291.34|23411.34|23291.34|23407.77|23287.77|10
1630940780000|2021-09-06 15:06:20|23412.15|23292.15|23416.68|23296.68|23416.68|23296.68|23412.15|23292.15|10
1630940790000|2021-09-06 15:06:30|23417.63|23297.63|23420.28|23300.28|23420.28|23300.28|23417.63|23297.63|10
1630940800000|2021-09-06 15:06:40|23419.95|23299.95|23419.74|23299.74|23419.95|23299.95|23418.89|23298.89|10
1630940810000|2021-09-06 15:06:50|23419.85|23299.85|23419.42|23299.42|23420.6|23300.6|23418.59|23298.59|10
1630940820000|2021-09-06 15:07:00|23419.67|23299.67|23421.04|23301.04|23421.04|23301.04|23419.49|23299.49|9
1630940830000|2021-09-06 15:07:10|23421|23301|23421.2|23301.2|23421.47|23301.47|23420.34|23300.34|10
1630940840000|2021-09-06 15:07:20|23421.07|23301.07|23416.03|23296.03|23421.07|23301.07|23416.03|23296.03|9
1630940850000|2021-09-06 15:07:30|23415.81|23295.81|23416.9|23296.9|23417.62|23297.62|23415.05|23295.05|10
1630940860000|2021-09-06 15:07:40|23417.04|23297.04|23422.96|23302.96|23422.96|23302.96|23417.04|23297.04|10
1630940870000|2021-09-06 15:07:50|23422.8|23302.8|23420.02|23300.02|23423|23303|23420.02|23300.02|10
1630940880000|2021-09-06 15:08:00|23420.4|23300.4|23419.95|23299.95|23421.65|23301.65|23419.74|23299.74|10
1630940890000|2021-09-06 15:08:10|23419.6|23299.6|23419.66|23299.66|23420.1|23300.1|23419.14|23299.14|10
1630940900000|2021-09-06 15:08:20|23420.39|23300.39|23419.45|23299.45|23421.77|23301.77|23419.45|23299.45|10
1630940910000|2021-09-06 15:08:30|23420.86|23300.86|23419.79|23299.79|23420.98|23300.98|23419.6|23299.6|10
1630940920000|2021-09-06 15:08:40|23419.82|23299.82|23424.82|23304.82|23424.82|23304.82|23419.82|23299.82|10
1630940930000|2021-09-06 15:08:50|23425.71|23305.71|23430.21|23310.21|23430.52|23310.52|23425.71|23305.71|10
1630940940000|2021-09-06 15:09:00|23430.54|23310.54|23433.46|23313.46|23433.88|23313.88|23430.36|23310.36|10
1630940950000|2021-09-06 15:09:10|23433.21|23313.21|23434.69|23314.69|23434.69|23314.69|23432.17|23312.17|10
1630940960000|2021-09-06 15:09:20|23434.15|23314.15|23436.71|23316.71|23436.71|23316.71|23433.97|23313.97|10
1630940970000|2021-09-06 15:09:30|23436.51|23316.51|23437.78|23317.78|23437.78|23317.78|23435.76|23315.76|10
1630940980000|2021-09-06 15:09:40|23437.55|23317.55|23437.6|23317.6|23437.81|23317.81|23436.15|23316.15|10
1630940990000|2021-09-06 15:09:50|23438.31|23318.31|23438.03|23318.03|23438.96|23318.96|23437.73|23317.73|10
1630941000000|2021-09-06 15:10:00|23438.74|23318.74|23439.84|23319.84|23439.84|23319.84|23438.57|23318.57|10
1630941010000|2021-09-06 15:10:10|23439.74|23319.74|23442.07|23322.07|23442.44|23322.44|23439.74|23319.74|10
1630941020000|2021-09-06 15:10:20|23442.95|23322.95|23445.24|23325.24|23445.62|23325.62|23442.95|23322.95|10
1630941030000|2021-09-06 15:10:30|23445.75|23325.75|23441.78|23321.78|23445.75|23325.75|23441.3|23321.3|10
1630941040000|2021-09-06 15:10:40|23441.34|23321.34|23440.02|23320.02|23441.51|23321.51|23440|23320|10
1630941050000|2021-09-06 15:10:50|23439.93|23319.93|23438.32|23318.32|23440.09|23320.09|23438.22|23318.22|10
1630941060000|2021-09-06 15:11:00|23438.45|23318.45|23435.26|23315.26|23438.6|23318.6|23435.26|23315.26|10
1630941070000|2021-09-06 15:11:10|23435.17|23315.17|23432.7|23312.7|23435.17|23315.17|23431.63|23311.63|10
1630941080000|2021-09-06 15:11:20|23432.26|23312.26|23430.15|23310.15|23432.26|23312.26|23429.76|23309.76|10
1630941090000|2021-09-06 15:11:30|23430.19|23310.19|23430.09|23310.09|23430.87|23310.87|23429.72|23309.72|10
1630941100000|2021-09-06 15:11:40|23428.14|23308.14|23425.55|23305.55|23428.63|23308.63|23425.38|23305.38|10
1630941110000|2021-09-06 15:11:50|23425.31|23305.31|23422.94|23302.94|23425.55|23305.55|23422.94|23302.94|10
1630941120000|2021-09-06 15:12:00|23424.34|23304.34|23424.84|23304.84|23424.84|23304.84|23422.87|23302.87|10
1630941130000|2021-09-06 15:12:10|23424.77|23304.77|23428.52|23308.52|23428.52|23308.52|23424.77|23304.77|10
1630941140000|2021-09-06 15:12:20|23428.83|23308.83|23429.78|23309.78|23431.52|23311.52|23428.64|23308.64|10
1630941150000|2021-09-06 15:12:30|23430.55|23310.55|23434.12|23314.12|23434.12|23314.12|23430.29|23310.29|10
1630941160000|2021-09-06 15:12:40|23434.49|23314.49|23431.32|23311.32|23434.49|23314.49|23431.32|23311.32|10
1630941170000|2021-09-06 15:12:50|23431.38|23311.38|23433.24|23313.24|23433.24|23313.24|23431.38|23311.38|10
1630941180000|2021-09-06 15:13:00|23433.51|23313.51|23432.66|23312.66|23433.72|23313.72|23431.52|23311.52|10
1630941190000|2021-09-06 15:13:10|23432.51|23312.51|23435.74|23315.74|23435.74|23315.74|23430.67|23310.67|10
1630941200000|2021-09-06 15:13:20|23435.57|23315.57|23435.53|23315.53|23436.73|23316.73|23435.53|23315.53|9
1630941210000|2021-09-06 15:13:30|23435.72|23315.72|23432.4|23312.4|23435.72|23315.72|23432.4|23312.4|10
1630941220000|2021-09-06 15:13:40|23434.3|23314.3|23434.97|23314.97|23435.16|23315.16|23433.51|23313.51|10
1630941230000|2021-09-06 15:13:50|23435.1|23315.1|23433.14|23313.14|23435.1|23315.1|23433.14|23313.14|10
1630941240000|2021-09-06 15:14:00|23433.17|23313.17|23433.01|23313.01|23433.88|23313.88|23432.7|23312.7|10
1630941250000|2021-09-06 15:14:10|23433.34|23313.34|23433.73|23313.73|23434.03|23314.03|23433.3|23313.3|10
1630941260000|2021-09-06 15:14:20|23433.32|23313.32|23429.49|23309.49|23433.32|23313.32|23429.49|23309.49|10
1630941270000|2021-09-06 15:14:30|23428.28|23308.28|23429.08|23309.08|23429.84|23309.84|23427.72|23307.72|10
1630941280000|2021-09-06 15:14:40|23428.51|23308.51|23426.59|23306.59|23428.66|23308.66|23426.53|23306.53|10
1630941290000|2021-09-06 15:14:50|23426.65|23306.65|23431.16|23311.16|23431.16|23311.16|23426.65|23306.65|10
1630941300000|2021-09-06 15:15:00|23431.56|23311.56|23433.38|23313.38|23434.41|23314.41|23431.56|23311.56|10
1630941310000|2021-09-06 15:15:10|23432.42|23312.42|23431.48|23311.48|23432.42|23312.42|23430.94|23310.94|10
1630941320000|2021-09-06 15:15:20|23431.68|23311.68|23426.63|23306.63|23431.68|23311.68|23426.63|23306.63|10
1630941330000|2021-09-06 15:15:30|23426.67|23306.67|23424.23|23304.23|23427.94|23307.94|23424.23|23304.23|10
1630941340000|2021-09-06 15:15:40|23424.4|23304.4|23423.87|23303.87|23424.4|23304.4|23423.41|23303.41|10
1630941350000|2021-09-06 15:15:50|23422.73|23302.73|23421.68|23301.68|23423.04|23303.04|23421.68|23301.68|9
1630941360000|2021-09-06 15:16:00|23421.31|23301.31|23419.34|23299.34|23421.95|23301.95|23419.34|23299.34|9
1630941370000|2021-09-06 15:16:10|23418.99|23298.99|23414.75|23294.75|23419.3|23299.3|23414.75|23294.75|10
1630941380000|2021-09-06 15:16:20|23413.77|23293.77|23403.76|23283.76|23413.77|23293.77|23403.62|23283.62|10
1630941390000|2021-09-06 15:16:30|23404.24|23284.24|23406.74|23286.74|23406.74|23286.74|23402.4|23282.4|10
1630941400000|2021-09-06 15:16:40|23405.7|23285.7|23404.05|23284.05|23405.7|23285.7|23403.43|23283.43|10
1630941410000|2021-09-06 15:16:50|23404.3|23284.3|23405.31|23285.31|23405.36|23285.36|23403.1|23283.1|10
1630941420000|2021-09-06 15:17:00|23405.08|23285.08|23403.78|23283.78|23405.16|23285.16|23402.67|23282.67|10
1630941430000|2021-09-06 15:17:10|23403.76|23283.76|23402.32|23282.32|23403.76|23283.76|23401.94|23281.94|9
1630941440000|2021-09-06 15:17:20|23402.47|23282.47|23399.16|23279.16|23402.47|23282.47|23397.87|23277.87|10
1630941450000|2021-09-06 15:17:30|23398.33|23278.33|23396.34|23276.34|23398.38|23278.38|23396.34|23276.34|10
1630941460000|2021-09-06 15:17:40|23396.43|23276.43|23393.58|23273.58|23396.43|23276.43|23393.58|23273.58|10
1630941470000|2021-09-06 15:17:50|23393.55|23273.55|23392.1|23272.1|23393.55|23273.55|23392.1|23272.1|10
1630941480000|2021-09-06 15:18:00|23391.86|23271.86|23390.1|23270.1|23391.86|23271.86|23390.1|23270.1|10
1630941490000|2021-09-06 15:18:10|23388.27|23268.27|23384.84|23264.84|23388.27|23268.27|23384.84|23264.84|10
1630941500000|2021-09-06 15:18:20|23384.77|23264.77|23384.7|23264.7|23384.77|23264.77|23383.36|23263.36|10
1630941510000|2021-09-06 15:18:30|23384.34|23264.34|23383.71|23263.71|23384.53|23264.53|23382.7|23262.7|10
1630941520000|2021-09-06 15:18:40|23383.69|23263.69|23382.34|23262.34|23383.69|23263.69|23382.34|23262.34|10
1630941530000|2021-09-06 15:18:50|23381.83|23261.83|23380.76|23260.76|23381.83|23261.83|23380.04|23260.04|10
1630941540000|2021-09-06 15:19:00|23380.3|23260.3|23377.64|23257.64|23380.45|23260.45|23377.64|23257.64|10
1630941550000|2021-09-06 15:19:10|23377.75|23257.75|23377.69|23257.69|23378.52|23258.52|23376.84|23256.84|10
1630941560000|2021-09-06 15:19:20|23377.9|23257.9|23377.2|23257.2|23378.91|23258.91|23376.64|23256.64|10
1630941570000|2021-09-06 15:19:30|23377.59|23257.59|23376.11|23256.11|23377.71|23257.71|23375.93|23255.93|8
1630941580000|2021-09-06 15:19:40|23375.98|23255.98|23372.91|23252.91|23375.98|23255.98|23372.83|23252.83|9
1630941590000|2021-09-06 15:19:50|23372.82|23252.82|23368.04|23248.04|23372.84|23252.84|23368.04|23248.04|9
1630941600000|2021-09-06 15:20:00|23368|23248|23366.52|23246.52|23368|23248|23366.52|23246.52|10
1630941610000|2021-09-06 15:20:10|23366.11|23246.11|23361.61|23241.61|23366.82|23246.82|23361.41|23241.41|10
1630941620000|2021-09-06 15:20:20|23361.71|23241.71|23360.13|23240.13|23361.71|23241.71|23359.67|23239.67|10
1630941630000|2021-09-06 15:20:30|23360.54|23240.54|23359.14|23239.14|23360.54|23240.54|23358.16|23238.16|10
1630941640000|2021-09-06 15:20:40|23359.19|23239.19|23358.93|23238.93|23359.23|23239.23|23357.93|23237.93|10
1630941650000|2021-09-06 15:20:50|23359.17|23239.17|23363.53|23243.53|23363.55|23243.55|23359.17|23239.17|10
1630941660000|2021-09-06 15:21:00|23363.35|23243.35|23367.32|23247.32|23367.32|23247.32|23363.34|23243.34|9
1630941670000|2021-09-06 15:21:10|23367.67|23247.67|23371.1|23251.1|23371.1|23251.1|23367.56|23247.56|9
1630941680000|2021-09-06 15:21:20|23371.27|23251.27|23375.63|23255.63|23375.63|23255.63|23371.27|23251.27|9
1630941690000|2021-09-06 15:21:30|23375.74|23255.74|23375.7|23255.7|23377.49|23257.49|23375.48|23255.48|10
1630941700000|2021-09-06 15:21:40|23375.77|23255.77|23376.79|23256.79|23378.26|23258.26|23375.25|23255.25|10
1630941710000|2021-09-06 15:21:50|23376.39|23256.39|23376.51|23256.51|23377.96|23257.96|23375.25|23255.25|10
1630941720000|2021-09-06 15:22:00|23378.47|23258.47|23382.93|23262.93|23382.93|23262.93|23378.47|23258.47|9
1630941730000|2021-09-06 15:22:10|23381.52|23261.52|23384.74|23264.74|23384.74|23264.74|23381.52|23261.52|9
1630941740000|2021-09-06 15:22:20|23387.49|23267.49|23389.11|23269.11|23389.54|23269.54|23387.49|23267.49|10
1630941750000|2021-09-06 15:22:30|23389.41|23269.41|23392.87|23272.87|23392.87|23272.87|23389.41|23269.41|10
1630941760000|2021-09-06 15:22:40|23391.92|23271.92|23393.04|23273.04|23393.33|23273.33|23391.73|23271.73|10
1630941770000|2021-09-06 15:22:50|23393.28|23273.28|23390.68|23270.68|23393.28|23273.28|23390.68|23270.68|10
1630941780000|2021-09-06 15:23:00|23391.22|23271.22|23391.57|23271.57|23391.57|23271.57|23390.65|23270.65|10
1630941790000|2021-09-06 15:23:10|23391.79|23271.79|23395.91|23275.91|23395.91|23275.91|23391.65|23271.65|10
1630941800000|2021-09-06 15:23:20|23394.86|23274.86|23393.85|23273.85|23394.86|23274.86|23393.36|23273.36|9
1630941810000|2021-09-06 15:23:30|23393.06|23273.06|23395.93|23275.93|23395.93|23275.93|23392.31|23272.31|10
1630941820000|2021-09-06 15:23:40|23395.99|23275.99|23395.22|23275.22|23395.99|23275.99|23394.15|23274.15|10
1630941830000|2021-09-06 15:23:50|23393.91|23273.91|23396.34|23276.34|23397.4|23277.4|23393.91|23273.91|10
1630941840000|2021-09-06 15:24:00|23396.39|23276.39|23394.73|23274.73|23396.83|23276.83|23394.59|23274.59|9
1630941850000|2021-09-06 15:24:10|23396.25|23276.25|23397.35|23277.35|23397.76|23277.76|23395.27|23275.27|9
1630941860000|2021-09-06 15:24:20|23397.37|23277.37|23395.7|23275.7|23397.37|23277.37|23395.62|23275.62|9
1630941870000|2021-09-06 15:24:30|23396.07|23276.07|23397.67|23277.67|23398.62|23278.62|23396|23276|9
1630941880000|2021-09-06 15:24:40|23397.69|23277.69|23396.81|23276.81|23399.26|23279.26|23396.81|23276.81|9
1630941890000|2021-09-06 15:24:50|23398.39|23278.39|23398.99|23278.99|23399.17|23279.17|23398.39|23278.39|10
1630941900000|2021-09-06 15:25:00|23399.1|23279.1|23400.87|23280.87|23400.87|23280.87|23397.88|23277.88|10
1630941910000|2021-09-06 15:25:10|23400.89|23280.89|23401.05|23281.05|23403.05|23283.05|23400.65|23280.65|10
1630941920000|2021-09-06 15:25:20|23401.79|23281.79|23402.17|23282.17|23402.17|23282.17|23401.51|23281.51|9
1630941930000|2021-09-06 15:25:30|23402.57|23282.57|23405.69|23285.69|23405.76|23285.76|23402.57|23282.57|10
1630941940000|2021-09-06 15:25:40|23405.53|23285.53|23408.51|23288.51|23408.51|23288.51|23405.53|23285.53|10
1630941950000|2021-09-06 15:25:50|23408.74|23288.74|23408.29|23288.29|23409.48|23289.48|23408.13|23288.13|10
1630941960000|2021-09-06 15:26:00|23408.78|23288.78|23407.51|23287.51|23408.78|23288.78|23407.1|23287.1|10
1630941970000|2021-09-06 15:26:10|23407.63|23287.63|23406.59|23286.59|23408.83|23288.83|23405.56|23285.56|10
1630941980000|2021-09-06 15:26:20|23406.2|23286.2|23407.22|23287.22|23407.22|23287.22|23404.56|23284.56|10
1630941990000|2021-09-06 15:26:30|23406.18|23286.18|23407.37|23287.37|23407.46|23287.46|23405.25|23285.25|10
1630942000000|2021-09-06 15:26:40|23406.81|23286.81|23408.96|23288.96|23408.96|23288.96|23406.78|23286.78|10
1630942010000|2021-09-06 15:26:50|23409.55|23289.55|23410.45|23290.45|23410.45|23290.45|23409.46|23289.46|10
1630942020000|2021-09-06 15:27:00|23410.5|23290.5|23409.96|23289.96|23410.63|23290.63|23409.96|23289.96|9
1630942030000|2021-09-06 15:27:10|23409.44|23289.44|23408.99|23288.99|23409.57|23289.57|23408.51|23288.51|10
1630942040000|2021-09-06 15:27:20|23408.9|23288.9|23409.53|23289.53|23410.29|23290.29|23408.9|23288.9|10
1630942050000|2021-09-06 15:27:30|23407.79|23287.79|23405.01|23285.01|23407.79|23287.79|23404.99|23284.99|10
1630942060000|2021-09-06 15:27:40|23405.12|23285.12|23407.39|23287.39|23407.67|23287.67|23405.12|23285.12|10
1630942070000|2021-09-06 15:27:50|23407.23|23287.23|23407.07|23287.07|23407.49|23287.49|23406.92|23286.92|10
1630942080000|2021-09-06 15:28:00|23407.08|23287.08|23407.98|23287.98|23407.99|23287.99|23407.08|23287.08|10
1630942090000|2021-09-06 15:28:10|23407.99|23287.99|23403.74|23283.74|23407.99|23287.99|23403.74|23283.74|9
1630942100000|2021-09-06 15:28:20|23402.19|23282.19|23400.56|23280.56|23402.3|23282.3|23400.39|23280.39|10
1630942110000|2021-09-06 15:28:30|23400.81|23280.81|23398|23278|23400.81|23280.81|23397.23|23277.23|10
1630942120000|2021-09-06 15:28:40|23397.72|23277.72|23394.25|23274.25|23397.72|23277.72|23394.25|23274.25|10
1630942130000|2021-09-06 15:28:50|23394|23274|23390.78|23270.78|23394.1|23274.1|23390.51|23270.51|10
1630942140000|2021-09-06 15:29:00|23390.81|23270.81|23395.18|23275.18|23395.18|23275.18|23390.81|23270.81|10
1630942150000|2021-09-06 15:29:10|23395.83|23275.83|23397.66|23277.66|23398.39|23278.39|23395.61|23275.61|10
1630942160000|2021-09-06 15:29:20|23397.62|23277.62|23396.14|23276.14|23398.87|23278.87|23396.14|23276.14|9
1630942170000|2021-09-06 15:29:30|23395.99|23275.99|23393.27|23273.27|23396.66|23276.66|23392.76|23272.76|10
1630942180000|2021-09-06 15:29:40|23391.07|23271.07|23389.91|23269.91|23391.07|23271.07|23389.03|23269.03|10
1630942190000|2021-09-06 15:29:50|23389.46|23269.46|23389.14|23269.14|23389.46|23269.46|23386.95|23266.95|9
1630942200000|2021-09-06 15:30:00|23388.98|23268.98|23386.91|23266.91|23389.04|23269.04|23386.91|23266.91|10
1630942210000|2021-09-06 15:30:10|23386.47|23266.47|23387.51|23267.51|23387.51|23267.51|23385.51|23265.51|10
1630942220000|2021-09-06 15:30:20|23386.19|23266.19|23385.89|23265.89|23387.18|23267.18|23385.4|23265.4|10
1630942230000|2021-09-06 15:30:30|23385.69|23265.69|23386.49|23266.49|23387.54|23267.54|23385.69|23265.69|9
1630942240000|2021-09-06 15:30:40|23388.1|23268.1|23388.68|23268.68|23389.01|23269.01|23388.1|23268.1|9
1630942250000|2021-09-06 15:30:50|23388.53|23268.53|23388.87|23268.87|23389.8|23269.8|23387.44|23267.44|10
1630942260000|2021-09-06 15:31:00|23389|23269|23389.81|23269.81|23389.89|23269.89|23388.38|23268.38|10
1630942270000|2021-09-06 15:31:10|23389.54|23269.54|23391.29|23271.29|23391.91|23271.91|23389.54|23269.54|10
1630942280000|2021-09-06 15:31:20|23392.08|23272.08|23391.27|23271.27|23392.08|23272.08|23391.12|23271.12|10
1630942290000|2021-09-06 15:31:30|23391.53|23271.53|23388.55|23268.55|23391.53|23271.53|23388.55|23268.55|10
1630942300000|2021-09-06 15:31:40|23388.49|23268.49|23386.91|23266.91|23388.89|23268.89|23386.91|23266.91|9
1630942310000|2021-09-06 15:31:50|23386.74|23266.74|23382.22|23262.22|23386.74|23266.74|23382.22|23262.22|9
1630942320000|2021-09-06 15:32:00|23381.54|23261.54|23379.05|23259.05|23381.54|23261.54|23379.05|23259.05|10
1630942330000|2021-09-06 15:32:10|23377.7|23257.7|23372.9|23252.9|23377.7|23257.7|23372.9|23252.9|10
1630942340000|2021-09-06 15:32:20|23374.67|23254.67|23363.02|23243.02|23374.67|23254.67|23363.02|23243.02|10
1630942350000|2021-09-06 15:32:30|23361.76|23241.76|23355.16|23235.16|23361.76|23241.76|23355.16|23235.16|10
1630942360000|2021-09-06 15:32:40|23354.09|23234.09|23350.84|23230.84|23354.09|23234.09|23350.84|23230.84|10
1630942370000|2021-09-06 15:32:50|23351.78|23231.78|23350.66|23230.66|23351.78|23231.78|23350.03|23230.03|10
1630942380000|2021-09-06 15:33:00|23350.46|23230.46|23344.22|23224.22|23350.46|23230.46|23344.22|23224.22|10
1630942390000|2021-09-06 15:33:10|23343.95|23223.95|23340.78|23220.78|23343.95|23223.95|23340.78|23220.78|9
1630942400000|2021-09-06 15:33:20|23341.05|23221.05|23338.66|23218.66|23341.39|23221.39|23338.66|23218.66|10
1630942410000|2021-09-06 15:33:30|23340.02|23220.02|23338.29|23218.29|23340.02|23220.02|23337.2|23217.2|10
1630942420000|2021-09-06 15:33:40|23338.76|23218.76|23337.18|23217.18|23338.76|23218.76|23337.09|23217.09|10
1630942430000|2021-09-06 15:33:50|23337.25|23217.25|23337.79|23217.79|23337.79|23217.79|23336.82|23216.82|9
1630942440000|2021-09-06 15:34:00|23336.81|23216.81|23341.16|23221.16|23341.16|23221.16|23336.81|23216.81|10
1630942450000|2021-09-06 15:34:10|23341.2|23221.2|23341.86|23221.86|23342.03|23222.03|23340.7|23220.7|10
1630942460000|2021-09-06 15:34:20|23341.63|23221.63|23346.19|23226.19|23346.19|23226.19|23341.57|23221.57|10
1630942470000|2021-09-06 15:34:30|23345.96|23225.96|23344.69|23224.69|23346.21|23226.21|23344.69|23224.69|10
1630942480000|2021-09-06 15:34:40|23345.05|23225.05|23340.77|23220.77|23345.05|23225.05|23340.77|23220.77|10
1630942490000|2021-09-06 15:34:50|23340.7|23220.7|23336.14|23216.14|23340.7|23220.7|23336.14|23216.14|10
1630942500000|2021-09-06 15:35:00|23336.2|23216.2|23335.44|23215.44|23336.29|23216.29|23334.66|23214.66|10
1630942510000|2021-09-06 15:35:10|23335.48|23215.48|23334.56|23214.56|23335.6|23215.6|23334.56|23214.56|10
1630942520000|2021-09-06 15:35:20|23334.71|23214.71|23335.6|23215.6|23335.6|23215.6|23333.39|23213.39|10
1630942530000|2021-09-06 15:35:30|23334.78|23214.78|23339.76|23219.76|23339.76|23219.76|23334.78|23214.78|10
1630942540000|2021-09-06 15:35:40|23339.46|23219.46|23344.25|23224.25|23344.31|23224.31|23339.46|23219.46|10
1630942550000|2021-09-06 15:35:50|23346.03|23226.03|23351.07|23231.07|23351.82|23231.82|23346.03|23226.03|10
1630942560000|2021-09-06 15:36:00|23350.48|23230.48|23352.84|23232.84|23352.84|23232.84|23347.69|23227.69|10
1630942570000|2021-09-06 15:36:10|23353.43|23233.43|23355.58|23235.58|23355.58|23235.58|23353.43|23233.43|10
1630942580000|2021-09-06 15:36:20|23355.18|23235.18|23357.01|23237.01|23357.01|23237.01|23353.07|23233.07|10
1630942590000|2021-09-06 15:36:30|23357.63|23237.63|23357.69|23237.69|23358.07|23238.07|23355.71|23235.71|10
1630942600000|2021-09-06 15:36:40|23358.28|23238.28|23359.53|23239.53|23359.53|23239.53|23357.52|23237.52|10
1630942610000|2021-09-06 15:36:50|23358.85|23238.85|23358.16|23238.16|23358.85|23238.85|23356.92|23236.92|10
1630942620000|2021-09-06 15:37:00|23358.18|23238.18|23358.74|23238.74|23360.18|23240.18|23358.18|23238.18|10
1630942630000|2021-09-06 15:37:10|23358.04|23238.04|23356.6|23236.6|23358.04|23238.04|23355.85|23235.85|10
1630942640000|2021-09-06 15:37:20|23357.26|23237.26|23363.12|23243.12|23363.12|23243.12|23357.26|23237.26|10
1630942650000|2021-09-06 15:37:30|23363|23243|23359.09|23239.09|23363.3|23243.3|23359.09|23239.09|10
1630942660000|2021-09-06 15:37:40|23358.94|23238.94|23358.21|23238.21|23358.94|23238.94|23358.11|23238.11|8
1630942670000|2021-09-06 15:37:50|23358.28|23238.28|23359.32|23239.32|23360.21|23240.21|23358|23238|10
1630942680000|2021-09-06 15:38:00|23359.37|23239.37|23361.5|23241.5|23361.5|23241.5|23359.37|23239.37|10
1630942690000|2021-09-06 15:38:10|23360.93|23240.93|23359.21|23239.21|23360.93|23240.93|23358.51|23238.51|10
1630942700000|2021-09-06 15:38:20|23359.26|23239.26|23358.22|23238.22|23359.87|23239.87|23357.8|23237.8|10
1630942710000|2021-09-06 15:38:30|23358.27|23238.27|23358.43|23238.43|23359.29|23239.29|23357.98|23237.98|9
1630942720000|2021-09-06 15:38:40|23358.5|23238.5|23359.35|23239.35|23359.35|23239.35|23358.5|23238.5|7
1630942730000|2021-09-06 15:38:50|23359.59|23239.59|23363.46|23243.46|23363.46|23243.46|23359.59|23239.59|10
1630942740000|2021-09-06 15:39:00|23363.95|23243.95|23362.63|23242.63|23363.95|23243.95|23362.16|23242.16|10
1630942750000|2021-09-06 15:39:10|23362.34|23242.34|23362.02|23242.02|23363.54|23243.54|23361.88|23241.88|10
1630942760000|2021-09-06 15:39:20|23361.96|23241.96|23360.71|23240.71|23361.96|23241.96|23360.66|23240.66|10
1630942770000|2021-09-06 15:39:30|23360.95|23240.95|23359.4|23239.4|23360.95|23240.95|23359.4|23239.4|10
1630942780000|2021-09-06 15:39:40|23360.84|23240.84|23358.66|23238.66|23360.84|23240.84|23358.3|23238.3|9
1630942790000|2021-09-06 15:39:50|23358.05|23238.05|23359.12|23239.12|23359.12|23239.12|23357.58|23237.58|10
1630942800000|2021-09-06 15:40:00|23357.49|23237.49|23357.93|23237.93|23359.71|23239.71|23357.22|23237.22|10
1630942810000|2021-09-06 15:40:10|23357.9|23237.9|23356.54|23236.54|23357.9|23237.9|23356.18|23236.18|10
1630942820000|2021-09-06 15:40:20|23356.31|23236.31|23358.37|23238.37|23358.37|23238.37|23356.19|23236.19|10
1630942830000|2021-09-06 15:40:30|23357.96|23237.96|23357.31|23237.31|23359.1|23239.1|23357.15|23237.15|10
1630942840000|2021-09-06 15:40:40|23356.2|23236.2|23353.22|23233.22|23356.34|23236.34|23352.76|23232.76|10
1630942850000|2021-09-06 15:40:50|23353.61|23233.61|23354.28|23234.28|23354.96|23234.96|23353.33|23233.33|10
1630942860000|2021-09-06 15:41:00|23354.45|23234.45|23355.52|23235.52|23355.52|23235.52|23354.19|23234.19|10
1630942870000|2021-09-06 15:41:10|23355.56|23235.56|23354.57|23234.57|23355.61|23235.61|23353.2|23233.2|9
1630942880000|2021-09-06 15:41:20|23353.22|23233.22|23353.4|23233.4|23353.4|23233.4|23351.69|23231.69|9
1630942890000|2021-09-06 15:41:30|23353.28|23233.28|23352.43|23232.43|23353.28|23233.28|23351.25|23231.25|9
1630942900000|2021-09-06 15:41:40|23352.14|23232.14|23352.99|23232.99|23353.03|23233.03|23352|23232|10
1630942910000|2021-09-06 15:41:50|23352.85|23232.85|23352.54|23232.54|23354.2|23234.2|23352.39|23232.39|10
1630942920000|2021-09-06 15:42:00|23352.11|23232.11|23353.74|23233.74|23354.7|23234.7|23352.11|23232.11|10
1630942930000|2021-09-06 15:42:10|23353.8|23233.8|23355.78|23235.78|23356.95|23236.95|23353.8|23233.8|10
1630942940000|2021-09-06 15:42:20|23356.39|23236.39|23360.13|23240.13|23361.36|23241.36|23356.39|23236.39|10
1630942950000|2021-09-06 15:42:30|23360.35|23240.35|23361.17|23241.17|23361.38|23241.38|23360.35|23240.35|10
1630942960000|2021-09-06 15:42:40|23361.09|23241.09|23361.04|23241.04|23361.6|23241.6|23361.04|23241.04|9
1630942970000|2021-09-06 15:42:50|23361.17|23241.17|23363.63|23243.63|23363.63|23243.63|23360.49|23240.49|10
1630942980000|2021-09-06 15:43:00|23365.07|23245.07|23367.64|23247.64|23367.64|23247.64|23364.64|23244.64|10
1630942990000|2021-09-06 15:43:10|23367.15|23247.15|23365.3|23245.3|23367.15|23247.15|23365.3|23245.3|10
1630943000000|2021-09-06 15:43:20|23364.47|23244.47|23366.14|23246.14|23366.14|23246.14|23364.19|23244.19|10
1630943010000|2021-09-06 15:43:30|23365.57|23245.57|23365.03|23245.03|23365.57|23245.57|23364.15|23244.15|10
1630943020000|2021-09-06 15:43:40|23365.13|23245.13|23366.67|23246.67|23367.02|23247.02|23365.13|23245.13|10
1630943030000|2021-09-06 15:43:50|23366.74|23246.74|23369.45|23249.45|23369.45|23249.45|23366.74|23246.74|10
1630943040000|2021-09-06 15:44:00|23369.24|23249.24|23369.74|23249.74|23369.83|23249.83|23368.69|23248.69|10
1630943050000|2021-09-06 15:44:10|23369.91|23249.91|23367.04|23247.04|23369.94|23249.94|23367.02|23247.02|10
1630943060000|2021-09-06 15:44:20|23367.01|23247.01|23368.33|23248.33|23368.62|23248.62|23367.01|23247.01|10
1630943070000|2021-09-06 15:44:30|23368.58|23248.58|23370.98|23250.98|23371|23251|23368.37|23248.37|10
1630943080000|2021-09-06 15:44:40|23371.62|23251.62|23371.61|23251.61|23371.62|23251.62|23371.02|23251.02|10
1630943090000|2021-09-06 15:44:50|23371.14|23251.14|23371.3|23251.3|23371.65|23251.65|23370|23250|10
1630943100000|2021-09-06 15:45:00|23371.46|23251.46|23374.25|23254.25|23374.25|23254.25|23371.09|23251.09|10
1630943110000|2021-09-06 15:45:10|23374.57|23254.57|23378.14|23258.14|23378.16|23258.16|23373.69|23253.69|10
1630943120000|2021-09-06 15:45:20|23378|23258|23379.79|23259.79|23380.4|23260.4|23378|23258|10
1630943130000|2021-09-06 15:45:30|23379.76|23259.76|23385.19|23265.19|23385.19|23265.19|23379.76|23259.76|9
1630943140000|2021-09-06 15:45:40|23386.33|23266.33|23389.39|23269.39|23390.15|23270.15|23386.33|23266.33|9
1630943150000|2021-09-06 15:45:50|23390.71|23270.71|23389.84|23269.84|23390.77|23270.77|23389.3|23269.3|10
1630943160000|2021-09-06 15:46:00|23389.79|23269.79|23388.34|23268.34|23389.79|23269.79|23387.74|23267.74|10
1630943170000|2021-09-06 15:46:10|23388.41|23268.41|23387.61|23267.61|23388.43|23268.43|23387.39|23267.39|10
1630943180000|2021-09-06 15:46:20|23386.75|23266.75|23382.9|23262.9|23386.75|23266.75|23382.9|23262.9|10
1630943190000|2021-09-06 15:46:30|23381.43|23261.43|23383.55|23263.55|23383.55|23263.55|23381.43|23261.43|10
1630943200000|2021-09-06 15:46:40|23383.01|23263.01|23379.49|23259.49|23383.01|23263.01|23379.49|23259.49|10
1630943210000|2021-09-06 15:46:50|23379.1|23259.1|23379.61|23259.61|23380.69|23260.69|23378.31|23258.31|10
1630943220000|2021-09-06 15:47:00|23380.39|23260.39|23382.01|23262.01|23382.01|23262.01|23380.24|23260.24|10
1630943230000|2021-09-06 15:47:10|23382.14|23262.14|23384.83|23264.83|23384.83|23264.83|23381.02|23261.02|10
1630943240000|2021-09-06 15:47:20|23383.59|23263.59|23385.19|23265.19|23385.19|23265.19|23383.59|23263.59|10
1630943250000|2021-09-06 15:47:30|23385.66|23265.66|23390.94|23270.94|23391.54|23271.54|23385.66|23265.66|9
1630943260000|2021-09-06 15:47:40|23390.78|23270.78|23389.03|23269.03|23390.78|23270.78|23389.03|23269.03|9
1630943270000|2021-09-06 15:47:50|23388.98|23268.98|23391.3|23271.3|23391.46|23271.46|23388.98|23268.98|9
1630943280000|2021-09-06 15:48:00|23392.45|23272.45|23393.08|23273.08|23394.07|23274.07|23392.45|23272.45|10
1630943290000|2021-09-06 15:48:10|23392.54|23272.54|23390.84|23270.84|23393.61|23273.61|23390.84|23270.84|10
1630943300000|2021-09-06 15:48:20|23390.77|23270.77|23393.44|23273.44|23393.52|23273.52|23390.56|23270.56|10
1630943310000|2021-09-06 15:48:30|23394.01|23274.01|23396.05|23276.05|23396.05|23276.05|23393.93|23273.93|10
1630943320000|2021-09-06 15:48:40|23396.39|23276.39|23397.36|23277.36|23397.55|23277.55|23396.36|23276.36|10
1630943330000|2021-09-06 15:48:50|23397.3|23277.3|23396.1|23276.1|23397.5|23277.5|23396.1|23276.1|10
1630943340000|2021-09-06 15:49:00|23396|23276|23395.32|23275.32|23396.23|23276.23|23395.21|23275.21|10
1630943350000|2021-09-06 15:49:10|23395.36|23275.36|23393.69|23273.69|23395.65|23275.65|23393.69|23273.69|10
1630943360000|2021-09-06 15:49:20|23393.61|23273.61|23392.73|23272.73|23393.61|23273.61|23391.21|23271.21|10
1630943370000|2021-09-06 15:49:30|23392.97|23272.97|23393.85|23273.85|23393.85|23273.85|23392.97|23272.97|10
1630943380000|2021-09-06 15:49:40|23393.71|23273.71|23394.66|23274.66|23395.16|23275.16|23393.52|23273.52|10
1630943390000|2021-09-06 15:49:50|23394.53|23274.53|23397.25|23277.25|23397.25|23277.25|23394.06|23274.06|10
1630943400000|2021-09-06 15:50:00|23397.39|23277.39|23398.3|23278.3|23398.6|23278.6|23397.37|23277.37|10
1630943410000|2021-09-06 15:50:10|23398.92|23278.92|23399.64|23279.64|23400.34|23280.34|23398.92|23278.92|10
1630943420000|2021-09-06 15:50:20|23399.39|23279.39|23399.25|23279.25|23399.88|23279.88|23398.28|23278.28|10
1630943430000|2021-09-06 15:50:30|23399.15|23279.15|23397.41|23277.41|23399.15|23279.15|23397.41|23277.41|10
1630943440000|2021-09-06 15:50:40|23397.14|23277.14|23396.19|23276.19|23397.46|23277.46|23396.19|23276.19|10
1630943450000|2021-09-06 15:50:50|23396.31|23276.31|23393.29|23273.29|23396.32|23276.32|23393.29|23273.29|10
1630943460000|2021-09-06 15:51:00|23393.14|23273.14|23390.28|23270.28|23393.14|23273.14|23389.96|23269.96|10
1630943470000|2021-09-06 15:51:10|23390.46|23270.46|23389.47|23269.47|23390.46|23270.46|23389.47|23269.47|10
1630943480000|2021-09-06 15:51:20|23388.53|23268.53|23387.16|23267.16|23390.1|23270.1|23386.11|23266.11|10
1630943490000|2021-09-06 15:51:30|23387.17|23267.17|23383.21|23263.21|23387.23|23267.23|23383.06|23263.06|10
1630943500000|2021-09-06 15:51:40|23382.25|23262.25|23380.62|23260.62|23382.25|23262.25|23380.12|23260.12|9
1630943510000|2021-09-06 15:51:50|23380.53|23260.53|23377.37|23257.37|23380.53|23260.53|23377.37|23257.37|9
1630943520000|2021-09-06 15:52:00|23376.55|23256.55|23372.89|23252.89|23377.58|23257.58|23372.89|23252.89|10
1630943530000|2021-09-06 15:52:10|23372.65|23252.65|23367.05|23247.05|23372.65|23252.65|23366.3|23246.3|10
1630943540000|2021-09-06 15:52:20|23366.59|23246.59|23367.37|23247.37|23367.37|23247.37|23364.38|23244.38|10
1630943550000|2021-09-06 15:52:30|23367.6|23247.6|23364.6|23244.6|23367.79|23247.79|23364.6|23244.6|9
1630943560000|2021-09-06 15:52:40|23364.26|23244.26|23361.94|23241.94|23364.26|23244.26|23361.94|23241.94|10
1630943570000|2021-09-06 15:52:50|23361.98|23241.98|23363.08|23243.08|23363.35|23243.35|23361.95|23241.95|10
1630943580000|2021-09-06 15:53:00|23363.3|23243.3|23362.05|23242.05|23363.3|23243.3|23361.85|23241.85|10
1630943590000|2021-09-06 15:53:10|23361.99|23241.99|23363.91|23243.91|23364.02|23244.02|23361.98|23241.98|10
1630943600000|2021-09-06 15:53:20|23363.58|23243.58|23362.57|23242.57|23363.58|23243.58|23361.4|23241.4|10
1630943610000|2021-09-06 15:53:30|23362.48|23242.48|23364.91|23244.91|23364.92|23244.92|23362.48|23242.48|10
1630943620000|2021-09-06 15:53:40|23365.08|23245.08|23366.7|23246.7|23366.7|23246.7|23365.08|23245.08|10
1630943630000|2021-09-06 15:53:50|23366.87|23246.87|23370.74|23250.74|23370.74|23250.74|23366.51|23246.51|10
1630943640000|2021-09-06 15:54:00|23371.29|23251.29|23376|23256|23376.31|23256.31|23371.29|23251.29|10
1630943650000|2021-09-06 15:54:10|23375.99|23255.99|23376.22|23256.22|23376.22|23256.22|23374.73|23254.73|10
1630943660000|2021-09-06 15:54:20|23376.2|23256.2|23376.26|23256.26|23376.4|23256.4|23375.82|23255.82|10
1630943670000|2021-09-06 15:54:30|23376.2|23256.2|23375.54|23255.54|23376.97|23256.97|23375.54|23255.54|10
1630943680000|2021-09-06 15:54:40|23375.58|23255.58|23374.3|23254.3|23375.75|23255.75|23373.82|23253.82|10
1630943690000|2021-09-06 15:54:50|23373.93|23253.93|23371.71|23251.71|23373.94|23253.94|23371.71|23251.71|10
1630943700000|2021-09-06 15:55:00|23370.72|23250.72|23370.18|23250.18|23370.82|23250.82|23369.78|23249.78|10
1630943710000|2021-09-06 15:55:10|23370.16|23250.16|23368.1|23248.1|23370.34|23250.34|23367.88|23247.88|9
1630943720000|2021-09-06 15:55:20|23367.55|23247.55|23365.25|23245.25|23368.23|23248.23|23365.25|23245.25|10
1630943730000|2021-09-06 15:55:30|23365.19|23245.19|23367.19|23247.19|23367.19|23247.19|23365.19|23245.19|8
1630943740000|2021-09-06 15:55:40|23367.22|23247.22|23364.82|23244.82|23367.22|23247.22|23364.82|23244.82|9
1630943750000|2021-09-06 15:55:50|23364.74|23244.74|23366.07|23246.07|23366.31|23246.31|23364.74|23244.74|10
1630943760000|2021-09-06 15:56:00|23365.28|23245.28|23361.29|23241.29|23365.28|23245.28|23361.29|23241.29|9
1630943770000|2021-09-06 15:56:10|23361.74|23241.74|23362.76|23242.76|23363.99|23243.99|23361.74|23241.74|9
1630943780000|2021-09-06 15:56:20|23362.82|23242.82|23361.95|23241.95|23364.11|23244.11|23361.95|23241.95|10
1630943790000|2021-09-06 15:56:30|23362.05|23242.05|23361.55|23241.55|23362.05|23242.05|23361.18|23241.18|10
1630943800000|2021-09-06 15:56:40|23361.37|23241.37|23362.17|23242.17|23362.5|23242.5|23360.71|23240.71|10
1630943810000|2021-09-06 15:56:50|23361.91|23241.91|23359.04|23239.04|23361.96|23241.96|23359.04|23239.04|10
1630943820000|2021-09-06 15:57:00|23359.35|23239.35|23359.97|23239.97|23360.12|23240.12|23358.9|23238.9|10
1630943830000|2021-09-06 15:57:10|23360.89|23240.89|23357.34|23237.34|23360.89|23240.89|23357.34|23237.34|10
1630943840000|2021-09-06 15:57:20|23356.88|23236.88|23354.15|23234.15|23356.88|23236.88|23353.75|23233.75|9
1630943850000|2021-09-06 15:57:30|23353.73|23233.73|23353.92|23233.92|23353.93|23233.93|23351.51|23231.51|10
1630943860000|2021-09-06 15:57:40|23354.33|23234.33|23351.73|23231.73|23354.33|23234.33|23351.73|23231.73|10
1630943870000|2021-09-06 15:57:50|23351.66|23231.66|23351.18|23231.18|23351.86|23231.86|23351.18|23231.18|10
1630943880000|2021-09-06 15:58:00|23351.16|23231.16|23350.97|23230.97|23351.24|23231.24|23350.55|23230.55|10
1630943890000|2021-09-06 15:58:10|23350.81|23230.81|23348.01|23228.01|23350.81|23230.81|23348.01|23228.01|10
1630943900000|2021-09-06 15:58:20|23348.38|23228.38|23340.9|23220.9|23348.59|23228.59|23340.9|23220.9|10
1630943910000|2021-09-06 15:58:30|23340.8|23220.8|23339.91|23219.91|23340.8|23220.8|23339.57|23219.57|10
1630943920000|2021-09-06 15:58:40|23339.83|23219.83|23332.26|23212.26|23339.83|23219.83|23332.21|23212.21|10
1630943930000|2021-09-06 15:58:50|23332.72|23212.72|23333.46|23213.46|23333.54|23213.54|23331.78|23211.78|10
1630943940000|2021-09-06 15:59:00|23332.12|23212.12|23333.44|23213.44|23333.44|23213.44|23332.12|23212.12|10
1630943950000|2021-09-06 15:59:10|23333.6|23213.6|23335.42|23215.42|23335.78|23215.78|23333.6|23213.6|10
1630943960000|2021-09-06 15:59:20|23335.86|23215.86|23336.82|23216.82|23336.82|23216.82|23335.36|23215.36|10
1630943970000|2021-09-06 15:59:30|23334.17|23214.17|23335.99|23215.99|23335.99|23215.99|23334.17|23214.17|10
1630943980000|2021-09-06 15:59:40|23336.29|23216.29|23337.78|23217.78|23337.96|23217.96|23336.29|23216.29|10
1630943990000|2021-09-06 15:59:50|23337.99|23217.99|23336.76|23216.76|23338.09|23218.09|23336.5|23216.5|10
1630944000000|2021-09-06 16:00:00|23336.48|23216.48|23339.25|23219.25|23339.25|23219.25|23335.86|23215.86|10
1630944010000|2021-09-06 16:00:10|23338.82|23218.82|23343.19|23223.19|23343.19|23223.19|23338.82|23218.82|10
1630944020000|2021-09-06 16:00:20|23343.68|23223.68|23355.42|23235.42|23355.74|23235.74|23343.68|23223.68|10
1630944030000|2021-09-06 16:00:30|23352.85|23232.85|23362.95|23242.95|23362.95|23242.95|23352.85|23232.85|10
1630944040000|2021-09-06 16:00:40|23366.37|23246.37|23375.13|23255.13|23375.29|23255.29|23366.37|23246.37|10
1630944050000|2021-09-06 16:00:50|23373.61|23253.61|23371.04|23251.04|23373.61|23253.61|23370.94|23250.94|10
1630944060000|2021-09-06 16:01:00|23370.82|23250.82|23367.62|23247.62|23370.82|23250.82|23367.62|23247.62|9
1630944070000|2021-09-06 16:01:10|23367.65|23247.65|23364.48|23244.48|23367.65|23247.65|23363.91|23243.91|10
1630944080000|2021-09-06 16:01:20|23363.87|23243.87|23358.85|23238.85|23363.87|23243.87|23358.85|23238.85|10
1630944090000|2021-09-06 16:01:30|23358.57|23238.57|23352.37|23232.37|23358.57|23238.57|23352.37|23232.37|10
1630944100000|2021-09-06 16:01:40|23351.74|23231.74|23344.35|23224.35|23351.74|23231.74|23344.35|23224.35|10
1630944110000|2021-09-06 16:01:50|23343.18|23223.18|23342.53|23222.53|23343.18|23223.18|23341.95|23221.95|10
1630944120000|2021-09-06 16:02:00|23342.64|23222.64|23343.94|23223.94|23344.21|23224.21|23342.53|23222.53|10
1630944130000|2021-09-06 16:02:10|23341.95|23221.95|23337.68|23217.68|23341.95|23221.95|23337.68|23217.68|10
1630944140000|2021-09-06 16:02:20|23337.19|23217.19|23336.03|23216.03|23337.21|23217.21|23334.3|23214.3|10
1630944150000|2021-09-06 16:02:30|23334.36|23214.36|23331.52|23211.52|23334.63|23214.63|23331.52|23211.52|10
1630944160000|2021-09-06 16:02:40|23330.61|23210.61|23331.42|23211.42|23331.45|23211.45|23330.32|23210.32|10
1630944170000|2021-09-06 16:02:50|23331.57|23211.57|23334.66|23214.66|23335.29|23215.29|23330.9|23210.9|9
1630944180000|2021-09-06 16:03:00|23334.65|23214.65|23340.81|23220.81|23341.38|23221.38|23334.65|23214.65|10
1630944190000|2021-09-06 16:03:10|23341.48|23221.48|23342.89|23222.89|23343.69|23223.69|23341.48|23221.48|9
1630944200000|2021-09-06 16:03:20|23343.38|23223.38|23341.05|23221.05|23343.38|23223.38|23340.14|23220.14|10
1630944210000|2021-09-06 16:03:30|23341.69|23221.69|23347.43|23227.43|23348.25|23228.25|23341.69|23221.69|10
1630944220000|2021-09-06 16:03:40|23348.58|23228.58|23356.56|23236.56|23356.75|23236.75|23348.46|23228.46|10
1630944230000|2021-09-06 16:03:50|23356.77|23236.77|23359.68|23239.68|23359.78|23239.78|23356.77|23236.77|10
1630944240000|2021-09-06 16:04:00|23359.37|23239.37|23360.39|23240.39|23360.39|23240.39|23358.34|23238.34|10
1630944250000|2021-09-06 16:04:10|23360.3|23240.3|23363.41|23243.41|23363.41|23243.41|23360.3|23240.3|9
1630944260000|2021-09-06 16:04:20|23363.72|23243.72|23371.51|23251.51|23371.51|23251.51|23363.08|23243.08|10
1630944270000|2021-09-06 16:04:30|23373.1|23253.1|23385.99|23265.99|23386.2|23266.2|23373.1|23253.1|10
1630944280000|2021-09-06 16:04:40|23386.73|23266.73|23391.91|23271.91|23391.91|23271.91|23386.73|23266.73|10
1630944290000|2021-09-06 16:04:50|23392.44|23272.44|23396.53|23276.53|23396.82|23276.82|23392.44|23272.44|10
1630944300000|2021-09-06 16:05:00|23397.67|23277.67|23393.9|23273.9|23399.74|23279.74|23393.9|23273.9|10
1630944310000|2021-09-06 16:05:10|23392.51|23272.51|23387.01|23267.01|23392.51|23272.51|23387.01|23267.01|9
1630944320000|2021-09-06 16:05:20|23387.09|23267.09|23386.4|23266.4|23388.17|23268.17|23386.4|23266.4|10
1630944330000|2021-09-06 16:05:30|23385.17|23265.17|23380.99|23260.99|23385.17|23265.17|23380.99|23260.99|10
1630944340000|2021-09-06 16:05:40|23380.84|23260.84|23378.67|23258.67|23380.84|23260.84|23378.41|23258.41|10
1630944350000|2021-09-06 16:05:50|23378.62|23258.62|23375.49|23255.49|23378.7|23258.7|23374.73|23254.73|10
1630944360000|2021-09-06 16:06:00|23375.64|23255.64|23375.91|23255.91|23375.97|23255.97|23374.89|23254.89|10
1630944370000|2021-09-06 16:06:10|23375.78|23255.78|23378.35|23258.35|23378.36|23258.36|23375.78|23255.78|10
1630944380000|2021-09-06 16:06:20|23378.93|23258.93|23369.06|23249.06|23378.93|23258.93|23369.06|23249.06|10
1630944390000|2021-09-06 16:06:30|23369.04|23249.04|23362.31|23242.31|23369.8|23249.8|23362.15|23242.15|10
1630944400000|2021-09-06 16:06:40|23362.08|23242.08|23361.69|23241.69|23362.67|23242.67|23361.12|23241.12|10
1630944410000|2021-09-06 16:06:50|23359.87|23239.87|23351.13|23231.13|23359.87|23239.87|23351.13|23231.13|10
1630944420000|2021-09-06 16:07:00|23350.61|23230.61|23343.09|23223.09|23350.61|23230.61|23343.09|23223.09|10
1630944430000|2021-09-06 16:07:10|23342.33|23222.33|23339.18|23219.18|23342.33|23222.33|23339.18|23219.18|10
1630944440000|2021-09-06 16:07:20|23338.88|23218.88|23327.12|23207.12|23338.88|23218.88|23327.12|23207.12|10
1630944450000|2021-09-06 16:07:30|23325.21|23205.21|23318.9|23198.9|23325.61|23205.61|23318.9|23198.9|10
1630944460000|2021-09-06 16:07:40|23318.45|23198.45|23312.59|23192.59|23318.45|23198.45|23312.59|23192.59|10
1630944470000|2021-09-06 16:07:50|23311.8|23191.8|23310.13|23190.13|23311.8|23191.8|23309.18|23189.18|10
1630944480000|2021-09-06 16:08:00|23310.8|23190.8|23309.97|23189.97|23310.8|23190.8|23309.13|23189.13|10
1630944490000|2021-09-06 16:08:10|23309.45|23189.45|23302.13|23182.13|23309.45|23189.45|23301.07|23181.07|10
1630944500000|2021-09-06 16:08:20|23302.62|23182.62|23303.55|23183.55|23303.63|23183.63|23302.04|23182.04|10
1630944510000|2021-09-06 16:08:30|23303.24|23183.24|23294.05|23174.05|23303.24|23183.24|23294.05|23174.05|10
1630944520000|2021-09-06 16:08:40|23292.34|23172.34|23290.42|23170.42|23293.55|23173.55|23290.42|23170.42|10
1630944530000|2021-09-06 16:08:50|23289.94|23169.94|23283.77|23163.77|23289.94|23169.94|23283.77|23163.77|10
1630944540000|2021-09-06 16:09:00|23284.48|23164.48|23285.73|23165.73|23285.82|23165.82|23284.04|23164.04|10
1630944550000|2021-09-06 16:09:10|23285.61|23165.61|23288.2|23168.2|23290.15|23170.15|23285.61|23165.61|10
1630944560000|2021-09-06 16:09:20|23289.13|23169.13|23288.86|23168.86|23289.64|23169.64|23288.85|23168.85|9
1630944570000|2021-09-06 16:09:30|23288.92|23168.92|23288.18|23168.18|23288.92|23168.92|23287.7|23167.7|10
1630944580000|2021-09-06 16:09:40|23287.81|23167.81|23281.81|23161.81|23287.81|23167.81|23281.81|23161.81|10
1630944590000|2021-09-06 16:09:50|23280.85|23160.85|23272.49|23152.49|23280.85|23160.85|23272.49|23152.49|10
1630944600000|2021-09-06 16:10:00|23270.69|23150.69|23261.03|23141.03|23270.73|23150.73|23261.03|23141.03|10
1630944610000|2021-09-06 16:10:10|23260.34|23140.34|23266.8|23146.8|23266.8|23146.8|23260.34|23140.34|10
1630944620000|2021-09-06 16:10:20|23265.79|23145.79|23261.67|23141.67|23268.77|23148.77|23260.13|23140.13|10
1630944630000|2021-09-06 16:10:30|23261.71|23141.71|23261.01|23141.01|23261.8|23141.8|23259.23|23139.23|10
1630944640000|2021-09-06 16:10:40|23261.12|23141.12|23261.72|23141.72|23263.54|23143.54|23261.12|23141.12|9
1630944650000|2021-09-06 16:10:50|23262.08|23142.08|23261.18|23141.18|23263.8|23143.8|23261.1|23141.1|10
1630944660000|2021-09-06 16:11:00|23260.89|23140.89|23257.33|23137.33|23260.98|23140.98|23257.33|23137.33|10
1630944670000|2021-09-06 16:11:10|23257.4|23137.4|23256.66|23136.66|23257.4|23137.4|23256.46|23136.46|9
1630944680000|2021-09-06 16:11:20|23257.67|23137.67|23257.54|23137.54|23258.56|23138.56|23256.78|23136.78|10
1630944690000|2021-09-06 16:11:30|23260.02|23140.02|23263.2|23143.2|23263.2|23143.2|23260.02|23140.02|10
1630944700000|2021-09-06 16:11:40|23266.15|23146.15|23278.23|23158.23|23279.07|23159.07|23266.15|23146.15|10
1630944710000|2021-09-06 16:11:50|23278.04|23158.04|23278.11|23158.11|23278.11|23158.11|23276.89|23156.89|10
1630944720000|2021-09-06 16:12:00|23278.35|23158.35|23284.25|23164.25|23284.25|23164.25|23278.35|23158.35|10
1630944730000|2021-09-06 16:12:10|23285.54|23165.54|23288.49|23168.49|23288.49|23168.49|23285.54|23165.54|10
1630944740000|2021-09-06 16:12:20|23288.65|23168.65|23288.36|23168.36|23289.05|23169.05|23287.68|23167.68|10
1630944750000|2021-09-06 16:12:30|23287.96|23167.96|23288.32|23168.32|23288.47|23168.47|23287.21|23167.21|10
1630944760000|2021-09-06 16:12:40|23287.92|23167.92|23284.79|23164.79|23288.56|23168.56|23284.79|23164.79|10
1630944770000|2021-09-06 16:12:50|23284.58|23164.58|23281.29|23161.29|23284.58|23164.58|23281.29|23161.29|10
1630944780000|2021-09-06 16:13:00|23281.38|23161.38|23283.29|23163.29|23283.29|23163.29|23281.19|23161.19|10
1630944790000|2021-09-06 16:13:10|23283.36|23163.36|23288.44|23168.44|23288.44|23168.44|23283.36|23163.36|10
1630944800000|2021-09-06 16:13:20|23288.9|23168.9|23295.14|23175.14|23295.14|23175.14|23288.9|23168.9|10
1630944810000|2021-09-06 16:13:30|23295.33|23175.33|23296.09|23176.09|23297.06|23177.06|23295.33|23175.33|10
1630944820000|2021-09-06 16:13:40|23296.11|23176.11|23296.06|23176.06|23297.28|23177.28|23295.33|23175.33|10
1630944830000|2021-09-06 16:13:50|23296.5|23176.5|23303|23183|23303|23183|23296.5|23176.5|10
1630944840000|2021-09-06 16:14:00|23301.61|23181.61|23301.71|23181.71|23301.71|23181.71|23300.01|23180.01|10
1630944850000|2021-09-06 16:14:10|23301.6|23181.6|23302.69|23182.69|23302.69|23182.69|23301.45|23181.45|10
1630944860000|2021-09-06 16:14:20|23303.01|23183.01|23302.18|23182.18|23303.3|23183.3|23301.92|23181.92|10
1630944870000|2021-09-06 16:14:30|23302.56|23182.56|23304.96|23184.96|23307.48|23187.48|23302|23182|10
1630944880000|2021-09-06 16:14:40|23304.42|23184.42|23300.66|23180.66|23304.42|23184.42|23299.5|23179.5|9
1630944890000|2021-09-06 16:14:50|23300.92|23180.92|23299.99|23179.99|23300.99|23180.99|23299.48|23179.48|10
1630944900000|2021-09-06 16:15:00|23300.31|23180.31|23302.63|23182.63|23303.34|23183.34|23300.31|23180.31|10
1630944910000|2021-09-06 16:15:10|23302.92|23182.92|23303.07|23183.07|23303.61|23183.61|23302.67|23182.67|9
1630944920000|2021-09-06 16:15:20|23303.72|23183.72|23310.36|23190.36|23310.36|23190.36|23303.72|23183.72|10
1630944930000|2021-09-06 16:15:30|23310.34|23190.34|23314.6|23194.6|23314.6|23194.6|23310.16|23190.16|10
1630944940000|2021-09-06 16:15:40|23314.55|23194.55|23317.83|23197.83|23317.83|23197.83|23314.55|23194.55|10
1630944950000|2021-09-06 16:15:50|23319.63|23199.63|23322.74|23202.74|23322.9|23202.9|23319.63|23199.63|10
1630944960000|2021-09-06 16:16:00|23322.54|23202.54|23322.06|23202.06|23322.54|23202.54|23320.58|23200.58|10
1630944970000|2021-09-06 16:16:10|23323.35|23203.35|23324.25|23204.25|23324.71|23204.71|23322.84|23202.84|10
1630944980000|2021-09-06 16:16:20|23324.46|23204.46|23322.58|23202.58|23325.78|23205.78|23322.04|23202.04|10
1630944990000|2021-09-06 16:16:30|23322.71|23202.71|23323.42|23203.42|23324.06|23204.06|23322.35|23202.35|10
1630945000000|2021-09-06 16:16:40|23323.18|23203.18|23318.11|23198.11|23323.18|23203.18|23317.64|23197.64|10
1630945010000|2021-09-06 16:16:50|23317.12|23197.12|23313.47|23193.47|23317.12|23197.12|23313.47|23193.47|10
1630945020000|2021-09-06 16:17:00|23311.99|23191.99|23313.45|23193.45|23313.95|23193.95|23311.99|23191.99|10
1630945030000|2021-09-06 16:17:10|23313.49|23193.49|23314.02|23194.02|23314.49|23194.49|23313.35|23193.35|10
1630945040000|2021-09-06 16:17:20|23314.08|23194.08|23316.37|23196.37|23316.37|23196.37|23313.75|23193.75|10
1630945050000|2021-09-06 16:17:30|23316.4|23196.4|23317.08|23197.08|23317.79|23197.79|23316.35|23196.35|10
1630945060000|2021-09-06 16:17:40|23316.85|23196.85|23314.91|23194.91|23316.85|23196.85|23314.91|23194.91|10
1630945070000|2021-09-06 16:17:50|23314.73|23194.73|23312.59|23192.59|23314.94|23194.94|23312.59|23192.59|10
1630945080000|2021-09-06 16:18:00|23311.33|23191.33|23310.45|23190.45|23311.33|23191.33|23309.87|23189.87|10
1630945090000|2021-09-06 16:18:10|23309.41|23189.41|23307.29|23187.29|23309.5|23189.5|23306.78|23186.78|10
1630945100000|2021-09-06 16:18:20|23307.75|23187.75|23305.67|23185.67|23308.12|23188.12|23305.67|23185.67|10
1630945110000|2021-09-06 16:18:30|23305.81|23185.81|23309.73|23189.73|23309.73|23189.73|23305.81|23185.81|10
1630945120000|2021-09-06 16:18:40|23309.49|23189.49|23309.5|23189.5|23310.17|23190.17|23309.2|23189.2|10
1630945130000|2021-09-06 16:18:50|23310.27|23190.27|23305.97|23185.97|23310.27|23190.27|23305.97|23185.97|10
1630945140000|2021-09-06 16:19:00|23305.14|23185.14|23303.06|23183.06|23305.14|23185.14|23302.68|23182.68|10
1630945150000|2021-09-06 16:19:10|23302.75|23182.75|23303.47|23183.47|23303.47|23183.47|23302.16|23182.16|10
1630945160000|2021-09-06 16:19:20|23302.77|23182.77|23303.36|23183.36|23304.02|23184.02|23302.42|23182.42|10
1630945170000|2021-09-06 16:19:30|23303.3|23183.3|23301.44|23181.44|23303.3|23183.3|23301.02|23181.02|10
1630945180000|2021-09-06 16:19:40|23301.1|23181.1|23300.27|23180.27|23301.14|23181.14|23299.96|23179.96|10
1630945190000|2021-09-06 16:19:50|23300.7|23180.7|23298.24|23178.24|23300.7|23180.7|23298.17|23178.17|10
1630945200000|2021-09-06 16:20:00|23299.36|23179.36|23298.16|23178.16|23299.36|23179.36|23298.13|23178.13|10
1630945210000|2021-09-06 16:20:10|23297.78|23177.78|23302.23|23182.23|23302.23|23182.23|23297.78|23177.78|9
1630945220000|2021-09-06 16:20:20|23302.38|23182.38|23309.21|23189.21|23309.75|23189.75|23301.76|23181.76|10
1630945230000|2021-09-06 16:20:30|23308.93|23188.93|23314.39|23194.39|23314.39|23194.39|23308.93|23188.93|10
1630945240000|2021-09-06 16:20:40|23313.51|23193.51|23312.03|23192.03|23313.93|23193.93|23311.64|23191.64|10
1630945250000|2021-09-06 16:20:50|23312.09|23192.09|23319.29|23199.29|23319.29|23199.29|23312.09|23192.09|9
1630945260000|2021-09-06 16:21:00|23319.45|23199.45|23323.78|23203.78|23323.78|23203.78|23319.23|23199.23|10
1630945270000|2021-09-06 16:21:10|23324.66|23204.66|23327.02|23207.02|23328.29|23208.29|23324.16|23204.16|9
1630945280000|2021-09-06 16:21:20|23328.28|23208.28|23334.98|23214.98|23334.98|23214.98|23328.28|23208.28|10
1630945290000|2021-09-06 16:21:30|23335.2|23215.2|23343.6|23223.6|23343.6|23223.6|23335.2|23215.2|9
1630945300000|2021-09-06 16:21:40|23343.9|23223.9|23346.84|23226.84|23346.84|23226.84|23343.38|23223.38|10
1630945310000|2021-09-06 16:21:50|23348.34|23228.34|23367.28|23247.28|23367.28|23247.28|23348.34|23228.34|10
1630945320000|2021-09-06 16:22:00|23369.6|23249.6|23381.05|23261.05|23381.05|23261.05|23369.6|23249.6|10
1630945330000|2021-09-06 16:22:10|23380.48|23260.48|23375.03|23255.03|23383.09|23263.09|23375.03|23255.03|10
1630945340000|2021-09-06 16:22:20|23374.29|23254.29|23368.44|23248.44|23375.17|23255.17|23368.44|23248.44|10
1630945350000|2021-09-06 16:22:30|23367.95|23247.95|23361.75|23241.75|23367.95|23247.95|23359.98|23239.98|10
1630945360000|2021-09-06 16:22:40|23362.49|23242.49|23362.8|23242.8|23363.91|23243.91|23362.24|23242.24|10
1630945370000|2021-09-06 16:22:50|23362.66|23242.66|23369.57|23249.57|23369.57|23249.57|23362.66|23242.66|10
1630945380000|2021-09-06 16:23:00|23370.14|23250.14|23373.22|23253.22|23373.24|23253.24|23370.14|23250.14|10
1630945390000|2021-09-06 16:23:10|23374.87|23254.87|23372.69|23252.69|23376.22|23256.22|23372.6|23252.6|10
1630945400000|2021-09-06 16:23:20|23372.82|23252.82|23375.66|23255.66|23375.66|23255.66|23372.51|23252.51|10
1630945410000|2021-09-06 16:23:30|23375.58|23255.58|23378.24|23258.24|23378.36|23258.36|23375.58|23255.58|10
1630945420000|2021-09-06 16:23:40|23376.45|23256.45|23365.95|23245.95|23376.45|23256.45|23365.75|23245.75|10
1630945430000|2021-09-06 16:23:50|23365.86|23245.86|23373.15|23253.15|23373.22|23253.22|23365.86|23245.86|10
1630945440000|2021-09-06 16:24:00|23373.3|23253.3|23371.05|23251.05|23373.3|23253.3|23370.55|23250.55|10
1630945450000|2021-09-06 16:24:10|23371.31|23251.31|23370.11|23250.11|23372.17|23252.17|23370.11|23250.11|10
1630945460000|2021-09-06 16:24:20|23368.95|23248.95|23363.45|23243.45|23368.97|23248.97|23362.94|23242.94|10
1630945470000|2021-09-06 16:24:30|23363.1|23243.1|23368.59|23248.59|23368.59|23248.59|23361.47|23241.47|10
1630945480000|2021-09-06 16:24:40|23369.21|23249.21|23373.6|23253.6|23373.77|23253.77|23369.21|23249.21|10
1630945490000|2021-09-06 16:24:50|23373.83|23253.83|23373.74|23253.74|23376.06|23256.06|23373.66|23253.66|10
1630945500000|2021-09-06 16:25:00|23375.32|23255.32|23390.55|23270.55|23390.55|23270.55|23375.32|23255.32|10
1630945510000|2021-09-06 16:25:10|23393.21|23273.21|23391.41|23271.41|23394.04|23274.04|23391.19|23271.19|10
1630945520000|2021-09-06 16:25:20|23390.08|23270.08|23388.64|23268.64|23391.21|23271.21|23388.64|23268.64|9
1630945530000|2021-09-06 16:25:30|23390.38|23270.38|23394.08|23274.08|23394.08|23274.08|23388.82|23268.82|10
1630945540000|2021-09-06 16:25:40|23393.25|23273.25|23393.71|23273.71|23394.02|23274.02|23393.18|23273.18|10
1630945550000|2021-09-06 16:25:50|23393.59|23273.59|23396.6|23276.6|23396.6|23276.6|23393.59|23273.59|10
1630945560000|2021-09-06 16:26:00|23395.78|23275.78|23397.48|23277.48|23397.48|23277.48|23395.78|23275.78|10
1630945570000|2021-09-06 16:26:10|23399.01|23279.01|23401.12|23281.12|23401.12|23281.12|23398.66|23278.66|10
1630945580000|2021-09-06 16:26:20|23401.04|23281.04|23399.45|23279.45|23401.04|23281.04|23398.3|23278.3|10
1630945590000|2021-09-06 16:26:30|23400.02|23280.02|23401.62|23281.62|23401.62|23281.62|23399.46|23279.46|10
1630945600000|2021-09-06 16:26:40|23401.84|23281.84|23402.04|23282.04|23402.93|23282.93|23400.8|23280.8|10
1630945610000|2021-09-06 16:26:50|23402.09|23282.09|23402.48|23282.48|23403.49|23283.49|23401.55|23281.55|9
1630945620000|2021-09-06 16:27:00|23402.63|23282.63|23403.96|23283.96|23405.42|23285.42|23402.63|23282.63|10
1630945630000|2021-09-06 16:27:10|23403.31|23283.31|23403.73|23283.73|23405.79|23285.79|23403.16|23283.16|10
1630945640000|2021-09-06 16:27:20|23403.66|23283.66|23399.07|23279.07|23404.29|23284.29|23399.07|23279.07|10
1630945650000|2021-09-06 16:27:30|23398.76|23278.76|23395.57|23275.57|23398.76|23278.76|23395.57|23275.57|10
1630945660000|2021-09-06 16:27:40|23395.53|23275.53|23396.23|23276.23|23397.97|23277.97|23395.53|23275.53|10
1630945670000|2021-09-06 16:27:50|23396.25|23276.25|23395.72|23275.72|23396.64|23276.64|23395.64|23275.64|10
1630945680000|2021-09-06 16:28:00|23395.65|23275.65|23395.49|23275.49|23395.65|23275.65|23395.22|23275.22|10
1630945690000|2021-09-06 16:28:10|23395.88|23275.88|23394.07|23274.07|23396.45|23276.45|23394.07|23274.07|10
1630945700000|2021-09-06 16:28:20|23393.75|23273.75|23390.22|23270.22|23393.75|23273.75|23390.22|23270.22|10
1630945710000|2021-09-06 16:28:30|23388.91|23268.91|23384.39|23264.39|23389.68|23269.68|23384.39|23264.39|10
1630945720000|2021-09-06 16:28:40|23384.48|23264.48|23385.68|23265.68|23385.91|23265.91|23384.48|23264.48|10
1630945730000|2021-09-06 16:28:50|23387.28|23267.28|23391.97|23271.97|23391.97|23271.97|23387.28|23267.28|10
1630945740000|2021-09-06 16:29:00|23392.48|23272.48|23392.39|23272.39|23393.67|23273.67|23392.07|23272.07|10
1630945750000|2021-09-06 16:29:10|23393.81|23273.81|23394.49|23274.49|23394.49|23274.49|23393.81|23273.81|10
1630945760000|2021-09-06 16:29:20|23395.35|23275.35|23393.76|23273.76|23395.91|23275.91|23393.76|23273.76|10
1630945770000|2021-09-06 16:29:30|23392.71|23272.71|23394.81|23274.81|23394.81|23274.81|23391.79|23271.79|10
1630945780000|2021-09-06 16:29:40|23396.15|23276.15|23397.74|23277.74|23397.74|23277.74|23394.83|23274.83|10
1630945790000|2021-09-06 16:29:50|23398.41|23278.41|23396.84|23276.84|23398.41|23278.41|23396.77|23276.77|10
1630945800000|2021-09-06 16:30:00|23396.68|23276.68|23397.07|23277.07|23397.23|23277.23|23396.51|23276.51|8
1630945810000|2021-09-06 16:30:10|23397.44|23277.44|23392.89|23272.89|23397.44|23277.44|23392.89|23272.89|10
1630945820000|2021-09-06 16:30:20|23392.51|23272.51|23393.27|23273.27|23393.27|23273.27|23392.17|23272.17|9
1630945830000|2021-09-06 16:30:30|23392.92|23272.92|23395.77|23275.77|23395.77|23275.77|23392.92|23272.92|10
1630945840000|2021-09-06 16:30:40|23395.73|23275.73|23400.47|23280.47|23400.47|23280.47|23395.73|23275.73|10
1630945850000|2021-09-06 16:30:50|23400.93|23280.93|23403.88|23283.88|23403.88|23283.88|23400.93|23280.93|10
1630945860000|2021-09-06 16:31:00|23404.36|23284.36|23408.98|23288.98|23408.98|23288.98|23404.19|23284.19|10
1630945870000|2021-09-06 16:31:10|23409.58|23289.58|23412.16|23292.16|23413.01|23293.01|23409.28|23289.28|10
1630945880000|2021-09-06 16:31:20|23413.8|23293.8|23416.47|23296.47|23416.47|23296.47|23413.8|23293.8|10
1630945890000|2021-09-06 16:31:30|23416.28|23296.28|23412.58|23292.58|23416.28|23296.28|23412.58|23292.58|10
1630945900000|2021-09-06 16:31:40|23412.77|23292.77|23410.81|23290.81|23412.77|23292.77|23410.81|23290.81|10
1630945910000|2021-09-06 16:31:50|23406.37|23286.37|23405.76|23285.76|23406.37|23286.37|23404.66|23284.66|10
1630945920000|2021-09-06 16:32:00|23406.02|23286.02|23405.64|23285.64|23407.16|23287.16|23405.26|23285.26|10
1630945930000|2021-09-06 16:32:10|23406.46|23286.46|23408.65|23288.65|23409.23|23289.23|23406.46|23286.46|10
1630945940000|2021-09-06 16:32:20|23408.24|23288.24|23411.36|23291.36|23411.46|23291.46|23407.27|23287.27|10
1630945950000|2021-09-06 16:32:30|23411.33|23291.33|23413.48|23293.48|23413.48|23293.48|23411.33|23291.33|10
1630945960000|2021-09-06 16:32:40|23414.9|23294.9|23418|23298|23418.59|23298.59|23414.9|23294.9|10
1630945970000|2021-09-06 16:32:50|23418.26|23298.26|23419.39|23299.39|23419.39|23299.39|23418.01|23298.01|10
1630945980000|2021-09-06 16:33:00|23418.54|23298.54|23417.71|23297.71|23418.54|23298.54|23417.5|23297.5|10
1630945990000|2021-09-06 16:33:10|23417.51|23297.51|23417.53|23297.53|23418|23298|23416.41|23296.41|10
1630946000000|2021-09-06 16:33:20|23417.59|23297.59|23419.29|23299.29|23419.29|23299.29|23417.54|23297.54|10
1630946010000|2021-09-06 16:33:30|23418.93|23298.93|23418.79|23298.79|23418.99|23298.99|23418.15|23298.15|10
1630946020000|2021-09-06 16:33:40|23417.71|23297.71|23416.74|23296.74|23417.92|23297.92|23416.57|23296.57|9
1630946030000|2021-09-06 16:33:50|23416.5|23296.5|23414.81|23294.81|23416.56|23296.56|23414.81|23294.81|9
1630946040000|2021-09-06 16:34:00|23415.31|23295.31|23413.54|23293.54|23416.66|23296.66|23413.44|23293.44|10
1630946050000|2021-09-06 16:34:10|23413.19|23293.19|23416.16|23296.16|23416.17|23296.17|23413.03|23293.03|10
1630946060000|2021-09-06 16:34:20|23415.93|23295.93|23416.99|23296.99|23417.23|23297.23|23414.23|23294.23|10
1630946070000|2021-09-06 16:34:30|23416.85|23296.85|23414.66|23294.66|23417.08|23297.08|23414.3|23294.3|10
1630946080000|2021-09-06 16:34:40|23414.18|23294.18|23411.87|23291.87|23414.18|23294.18|23411.87|23291.87|10
1630946090000|2021-09-06 16:34:50|23411.67|23291.67|23411.07|23291.07|23412.4|23292.4|23410.99|23290.99|10
1630946100000|2021-09-06 16:35:00|23410.9|23290.9|23411.97|23291.97|23411.97|23291.97|23409.8|23289.8|10
1630946110000|2021-09-06 16:35:10|23411.8|23291.8|23412.94|23292.94|23413.09|23293.09|23411.8|23291.8|10
1630946120000|2021-09-06 16:35:20|23413.36|23293.36|23413.66|23293.66|23414.01|23294.01|23411.76|23291.76|9
1630946130000|2021-09-06 16:35:30|23413.76|23293.76|23419.85|23299.85|23419.85|23299.85|23413.76|23293.76|10
1630946140000|2021-09-06 16:35:40|23421.32|23301.32|23423.86|23303.86|23424.62|23304.62|23421.32|23301.32|10
1630946150000|2021-09-06 16:35:50|23424.72|23304.72|23425.52|23305.52|23426.65|23306.65|23424.48|23304.48|10
1630946160000|2021-09-06 16:36:00|23425.81|23305.81|23426.82|23306.82|23426.82|23306.82|23425.81|23305.81|9
1630946170000|2021-09-06 16:36:10|23426.81|23306.81|23431.4|23311.4|23431.4|23311.4|23426.78|23306.78|9
1630946180000|2021-09-06 16:36:20|23432.67|23312.67|23431.28|23311.28|23433.51|23313.51|23431.08|23311.08|10
1630946190000|2021-09-06 16:36:30|23431.78|23311.78|23429.24|23309.24|23432.12|23312.12|23429.24|23309.24|10
1630946200000|2021-09-06 16:36:40|23429.25|23309.25|23429.48|23309.48|23429.71|23309.71|23428.97|23308.97|10
1630946210000|2021-09-06 16:36:50|23429.85|23309.85|23434.35|23314.35|23434.59|23314.59|23429.67|23309.67|10
1630946220000|2021-09-06 16:37:00|23433.5|23313.5|23435.95|23315.95|23436.35|23316.35|23433.5|23313.5|9
1630946230000|2021-09-06 16:37:10|23435.88|23315.88|23433.18|23313.18|23435.88|23315.88|23433.18|23313.18|10
1630946240000|2021-09-06 16:37:20|23433.09|23313.09|23432.41|23312.41|23434.27|23314.27|23432.41|23312.41|8
1630946250000|2021-09-06 16:37:30|23432.4|23312.4|23431.8|23311.8|23432.4|23312.4|23431.45|23311.45|10
1630946260000|2021-09-06 16:37:40|23432.33|23312.33|23430.54|23310.54|23432.33|23312.33|23430.51|23310.51|10
1630946270000|2021-09-06 16:37:50|23430.03|23310.03|23429.05|23309.05|23431.31|23311.31|23428.99|23308.99|9
1630946280000|2021-09-06 16:38:00|23428.97|23308.97|23428.99|23308.99|23429.23|23309.23|23428.69|23308.69|9
1630946290000|2021-09-06 16:38:10|23429.1|23309.1|23429.6|23309.6|23429.87|23309.87|23429.1|23309.1|10
1630946300000|2021-09-06 16:38:20|23429.51|23309.51|23429.85|23309.85|23431.57|23311.57|23429.33|23309.33|10
1630946310000|2021-09-06 16:38:30|23431.06|23311.06|23433.27|23313.27|23433.27|23313.27|23430.98|23310.98|10
1630946320000|2021-09-06 16:38:40|23433.23|23313.23|23436.74|23316.74|23436.74|23316.74|23433.23|23313.23|10
1630946330000|2021-09-06 16:38:50|23437.13|23317.13|23438.65|23318.65|23439.66|23319.66|23437.13|23317.13|10
1630946340000|2021-09-06 16:39:00|23438.9|23318.9|23440.87|23320.87|23440.87|23320.87|23438.69|23318.69|10
1630946350000|2021-09-06 16:39:10|23441.17|23321.17|23451.32|23331.32|23451.32|23331.32|23441.17|23321.17|10
1630946360000|2021-09-06 16:39:20|23451.18|23331.18|23452.07|23332.07|23452.13|23332.13|23449.16|23329.16|9
1630946370000|2021-09-06 16:39:30|23452.09|23332.09|23446.57|23326.57|23452.21|23332.21|23446.57|23326.57|10
1630946380000|2021-09-06 16:39:40|23447.24|23327.24|23443.45|23323.45|23447.24|23327.24|23443.45|23323.45|10
1630946390000|2021-09-06 16:39:50|23442.56|23322.56|23440.07|23320.07|23442.56|23322.56|23439.71|23319.71|10
1630946400000|2021-09-06 16:40:00|23439.93|23319.93|23439.19|23319.19|23441.25|23321.25|23439.19|23319.19|10
1630946410000|2021-09-06 16:40:10|23438.26|23318.26|23441.02|23321.02|23441.02|23321.02|23437.5|23317.5|10
1630946420000|2021-09-06 16:40:20|23442.74|23322.74|23448.27|23328.27|23448.27|23328.27|23442.74|23322.74|10
1630946430000|2021-09-06 16:40:30|23448.42|23328.42|23450.62|23330.62|23452.06|23332.06|23448.42|23328.42|10
1630946440000|2021-09-06 16:40:40|23450.37|23330.37|23450.75|23330.75|23451.13|23331.13|23449.62|23329.62|10
1630946450000|2021-09-06 16:40:50|23450.78|23330.78|23450.04|23330.04|23451.31|23331.31|23449.71|23329.71|10
1630946460000|2021-09-06 16:41:00|23451.49|23331.49|23451.41|23331.41|23451.87|23331.87|23450.07|23330.07|10
1630946470000|2021-09-06 16:41:10|23451.79|23331.79|23447.92|23327.92|23451.79|23331.79|23447.92|23327.92|9
1630946480000|2021-09-06 16:41:20|23445.56|23325.56|23441|23321|23445.56|23325.56|23440.66|23320.66|10
1630946490000|2021-09-06 16:41:30|23441.06|23321.06|23429.15|23309.15|23441.06|23321.06|23429.15|23309.15|10
1630946500000|2021-09-06 16:41:40|23427.64|23307.64|23425.77|23305.77|23428.76|23308.76|23425.67|23305.67|10
1630946510000|2021-09-06 16:41:50|23425.71|23305.71|23426.66|23306.66|23427.16|23307.16|23424.64|23304.64|10
1630946520000|2021-09-06 16:42:00|23427.19|23307.19|23430.35|23310.35|23431.43|23311.43|23427.19|23307.19|10
1630946530000|2021-09-06 16:42:10|23430.15|23310.15|23429.94|23309.94|23430.79|23310.79|23429.94|23309.94|10
1630946540000|2021-09-06 16:42:20|23431.2|23311.2|23429.68|23309.68|23431.2|23311.2|23429.35|23309.35|10
1630946550000|2021-09-06 16:42:30|23430.21|23310.21|23430.89|23310.89|23431.49|23311.49|23429.54|23309.54|10
1630946560000|2021-09-06 16:42:40|23430.88|23310.88|23427.4|23307.4|23430.93|23310.93|23427.4|23307.4|10
1630946570000|2021-09-06 16:42:50|23427.27|23307.27|23425.67|23305.67|23427.68|23307.68|23425.67|23305.67|10
1630946580000|2021-09-06 16:43:00|23425.69|23305.69|23426.42|23306.42|23427.62|23307.62|23424.59|23304.59|9
1630946590000|2021-09-06 16:43:10|23425.21|23305.21|23425.16|23305.16|23425.37|23305.37|23424.75|23304.75|10
1630946600000|2021-09-06 16:43:20|23425.05|23305.05|23426.35|23306.35|23426.35|23306.35|23425.05|23305.05|10
1630946610000|2021-09-06 16:43:30|23426.49|23306.49|23427.39|23307.39|23427.39|23307.39|23426.04|23306.04|10
1630946620000|2021-09-06 16:43:40|23427.21|23307.21|23424.99|23304.99|23428.13|23308.13|23424.99|23304.99|8
1630946630000|2021-09-06 16:43:50|23425.32|23305.32|23422.75|23302.75|23425.48|23305.48|23422.75|23302.75|10
1630946640000|2021-09-06 16:44:00|23420.08|23300.08|23414.45|23294.45|23420.08|23300.08|23413.3|23293.3|10
1630946650000|2021-09-06 16:44:10|23413.97|23293.97|23411.52|23291.52|23414.18|23294.18|23411.52|23291.52|10
1630946660000|2021-09-06 16:44:20|23412.02|23292.02|23413.88|23293.88|23413.88|23293.88|23410.71|23290.71|10
1630946670000|2021-09-06 16:44:30|23414.06|23294.06|23411.02|23291.02|23415.8|23295.8|23411.02|23291.02|10
1630946680000|2021-09-06 16:44:40|23410.81|23290.81|23406.31|23286.31|23410.81|23290.81|23406.31|23286.31|10
1630946690000|2021-09-06 16:44:50|23405.05|23285.05|23396.45|23276.45|23405.05|23285.05|23396.45|23276.45|10
1630946700000|2021-09-06 16:45:00|23396.16|23276.16|23397.95|23277.95|23399.16|23279.16|23396.16|23276.16|10
1630946710000|2021-09-06 16:45:10|23398.59|23278.59|23403.39|23283.39|23403.39|23283.39|23398.59|23278.59|10
1630946720000|2021-09-06 16:45:20|23403.76|23283.76|23404.6|23284.6|23405.45|23285.45|23403.76|23283.76|10
1630946730000|2021-09-06 16:45:30|23403.25|23283.25|23405.12|23285.12|23406.63|23286.63|23403.25|23283.25|10
1630946740000|2021-09-06 16:45:40|23405.89|23285.89|23408.04|23288.04|23408.16|23288.16|23405.62|23285.62|10
1630946750000|2021-09-06 16:45:50|23407.43|23287.43|23405.65|23285.65|23408.07|23288.07|23405.65|23285.65|10
1630946760000|2021-09-06 16:46:00|23405.31|23285.31|23399.68|23279.68|23405.31|23285.31|23399.68|23279.68|10
1630946770000|2021-09-06 16:46:10|23398.54|23278.54|23394.55|23274.55|23398.54|23278.54|23394.55|23274.55|10
1630946780000|2021-09-06 16:46:20|23394.44|23274.44|23397.04|23277.04|23397.25|23277.25|23394.44|23274.44|10
1630946790000|2021-09-06 16:46:30|23397.09|23277.09|23397.35|23277.35|23397.48|23277.48|23395.82|23275.82|10
1630946800000|2021-09-06 16:46:40|23397.37|23277.37|23397.74|23277.74|23399.93|23279.93|23397.37|23277.37|10
1630946810000|2021-09-06 16:46:50|23397.83|23277.83|23401.29|23281.29|23402.72|23282.72|23397.39|23277.39|9
1630946820000|2021-09-06 16:47:00|23401.1|23281.1|23400.9|23280.9|23402.13|23282.13|23400.68|23280.68|10
1630946830000|2021-09-06 16:47:10|23401.37|23281.37|23401.18|23281.18|23402.14|23282.14|23401.18|23281.18|10
1630946840000|2021-09-06 16:47:20|23401.14|23281.14|23400.54|23280.54|23401.25|23281.25|23399.66|23279.66|10
1630946850000|2021-09-06 16:47:30|23399.09|23279.09|23399.9|23279.9|23400.17|23280.17|23399.09|23279.09|10
1630946860000|2021-09-06 16:47:40|23399.54|23279.54|23398.26|23278.26|23399.95|23279.95|23398.26|23278.26|10
1630946870000|2021-09-06 16:47:50|23399.54|23279.54|23396.45|23276.45|23399.54|23279.54|23396.45|23276.45|10
1630946880000|2021-09-06 16:48:00|23396.87|23276.87|23393.71|23273.71|23397.49|23277.49|23393.71|23273.71|10
1630946890000|2021-09-06 16:48:10|23390.86|23270.86|23383.41|23263.41|23390.86|23270.86|23383.41|23263.41|10
1630946900000|2021-09-06 16:48:20|23384.45|23264.45|23379.72|23259.72|23384.45|23264.45|23379.57|23259.57|10
1630946910000|2021-09-06 16:48:30|23380.89|23260.89|23380.18|23260.18|23380.99|23260.99|23379.25|23259.25|10
1630946920000|2021-09-06 16:48:40|23380.4|23260.4|23377.96|23257.96|23380.4|23260.4|23377.96|23257.96|9
1630946930000|2021-09-06 16:48:50|23378.16|23258.16|23377.1|23257.1|23379.32|23259.32|23377.1|23257.1|10
1630946940000|2021-09-06 16:49:00|23376.7|23256.7|23379.35|23259.35|23379.35|23259.35|23376.7|23256.7|9
1630946950000|2021-09-06 16:49:10|23379.5|23259.5|23380.74|23260.74|23380.74|23260.74|23378.86|23258.86|10
1630946960000|2021-09-06 16:49:20|23380.55|23260.55|23380.45|23260.45|23381.28|23261.28|23380.45|23260.45|10
1630946970000|2021-09-06 16:49:30|23381.52|23261.52|23376.2|23256.2|23381.6|23261.6|23376.2|23256.2|10
1630946980000|2021-09-06 16:49:40|23376.22|23256.22|23375.07|23255.07|23376.22|23256.22|23374.7|23254.7|10
1630946990000|2021-09-06 16:49:50|23374.85|23254.85|23371.67|23251.67|23375.54|23255.54|23371.34|23251.34|10
1630947000000|2021-09-06 16:50:00|23371.73|23251.73|23372.37|23252.37|23373.78|23253.78|23371.73|23251.73|10
1630947010000|2021-09-06 16:50:10|23372.25|23252.25|23373.19|23253.19|23373.2|23253.2|23371.07|23251.07|9
1630947020000|2021-09-06 16:50:20|23372.27|23252.27|23373.68|23253.68|23373.68|23253.68|23371.71|23251.71|10
1630947030000|2021-09-06 16:50:30|23373.63|23253.63|23370.08|23250.08|23373.63|23253.63|23370.08|23250.08|10
1630947040000|2021-09-06 16:50:40|23370.03|23250.03|23367.66|23247.66|23370.03|23250.03|23367.66|23247.66|10
1630947050000|2021-09-06 16:50:50|23367.42|23247.42|23365.96|23245.96|23368.53|23248.53|23365.84|23245.84|10
1630947060000|2021-09-06 16:51:00|23365.9|23245.9|23359.7|23239.7|23366.72|23246.72|23359.7|23239.7|10
1630947070000|2021-09-06 16:51:10|23359.71|23239.71|23358.96|23238.96|23361.58|23241.58|23358.21|23238.21|10
1630947080000|2021-09-06 16:51:20|23359.04|23239.04|23360.41|23240.41|23360.41|23240.41|23358.71|23238.71|9
1630947090000|2021-09-06 16:51:30|23359.47|23239.47|23358.94|23238.94|23359.79|23239.79|23358.94|23238.94|9
1630947100000|2021-09-06 16:51:40|23359.16|23239.16|23361.39|23241.39|23361.69|23241.69|23359.08|23239.08|10
1630947110000|2021-09-06 16:51:50|23358.02|23238.02|23357.1|23237.1|23359.01|23239.01|23357.1|23237.1|10
1630947120000|2021-09-06 16:52:00|23357.34|23237.34|23356.51|23236.51|23358.74|23238.74|23356.51|23236.51|10
1630947130000|2021-09-06 16:52:10|23356.18|23236.18|23355.82|23235.82|23356.59|23236.59|23355.82|23235.82|10
1630947140000|2021-09-06 16:52:20|23356.26|23236.26|23356.41|23236.41|23356.83|23236.83|23355.17|23235.17|10
1630947150000|2021-09-06 16:52:30|23354.89|23234.89|23352.29|23232.29|23354.94|23234.94|23352.29|23232.29|10
1630947160000|2021-09-06 16:52:40|23352.33|23232.33|23353.18|23233.18|23353.35|23233.35|23352|23232|9
1630947170000|2021-09-06 16:52:50|23353.26|23233.26|23351.93|23231.93|23353.26|23233.26|23351.93|23231.93|9
1630947180000|2021-09-06 16:53:00|23351.83|23231.83|23351.53|23231.53|23352.14|23232.14|23351.53|23231.53|9
1630947190000|2021-09-06 16:53:10|23351.38|23231.38|23347.32|23227.32|23351.38|23231.38|23347.32|23227.32|10
1630947200000|2021-09-06 16:53:20|23346.85|23226.85|23343.4|23223.4|23346.85|23226.85|23343.4|23223.4|10
1630947210000|2021-09-06 16:53:30|23342.71|23222.71|23339.52|23219.52|23342.71|23222.71|23339.52|23219.52|10
1630947220000|2021-09-06 16:53:40|23339.85|23219.85|23339.75|23219.75|23341.41|23221.41|23339.67|23219.67|9
1630947230000|2021-09-06 16:53:50|23339.8|23219.8|23338.17|23218.17|23339.98|23219.98|23338.17|23218.17|10
1630947240000|2021-09-06 16:54:00|23337.67|23217.67|23335.49|23215.49|23337.67|23217.67|23334.52|23214.52|10
1630947250000|2021-09-06 16:54:10|23335.39|23215.39|23331.27|23211.27|23335.39|23215.39|23331.27|23211.27|10
1630947260000|2021-09-06 16:54:20|23331.35|23211.35|23331.19|23211.19|23331.78|23211.78|23330.79|23210.79|9
1630947270000|2021-09-06 16:54:30|23331.2|23211.2|23328.35|23208.35|23331.3|23211.3|23327.91|23207.91|10
1630947280000|2021-09-06 16:54:40|23328.3|23208.3|23327.47|23207.47|23328.38|23208.38|23327.47|23207.47|10
1630947290000|2021-09-06 16:54:50|23327.57|23207.57|23330.86|23210.86|23330.86|23210.86|23327.28|23207.28|10
1630947300000|2021-09-06 16:55:00|23330.75|23210.75|23330.86|23210.86|23331.47|23211.47|23330.46|23210.46|10
1630947310000|2021-09-06 16:55:10|23331.42|23211.42|23335.59|23215.59|23335.68|23215.68|23331.42|23211.42|10
1630947320000|2021-09-06 16:55:20|23335.69|23215.69|23332.6|23212.6|23335.82|23215.82|23332.6|23212.6|10
1630947330000|2021-09-06 16:55:30|23333.94|23213.94|23334.76|23214.76|23334.76|23214.76|23332.55|23212.55|10
1630947340000|2021-09-06 16:55:40|23335.17|23215.17|23334.3|23214.3|23335.29|23215.29|23333.98|23213.98|8
1630947350000|2021-09-06 16:55:50|23333.87|23213.87|23331.35|23211.35|23333.87|23213.87|23331.35|23211.35|10
1630947360000|2021-09-06 16:56:00|23331.19|23211.19|23332.67|23212.67|23332.98|23212.98|23331.19|23211.19|9
1630947370000|2021-09-06 16:56:10|23329.58|23209.58|23331.72|23211.72|23332.02|23212.02|23329.58|23209.58|10
1630947380000|2021-09-06 16:56:20|23330.42|23210.42|23330.6|23210.6|23331.99|23211.99|23330.42|23210.42|10
1630947390000|2021-09-06 16:56:30|23330.65|23210.65|23328.36|23208.36|23330.65|23210.65|23328.36|23208.36|10
1630947400000|2021-09-06 16:56:40|23327.96|23207.96|23327.26|23207.26|23328.25|23208.25|23327.26|23207.26|8
1630947410000|2021-09-06 16:56:50|23328.1|23208.1|23324.01|23204.01|23328.1|23208.1|23324.01|23204.01|10
1630947420000|2021-09-06 16:57:00|23324.14|23204.14|23322.6|23202.6|23324.17|23204.17|23322.43|23202.43|10
1630947430000|2021-09-06 16:57:10|23321.59|23201.59|23319.36|23199.36|23321.59|23201.59|23319.34|23199.34|10
1630947440000|2021-09-06 16:57:20|23319.29|23199.29|23318.01|23198.01|23319.32|23199.32|23317.7|23197.7|10
1630947450000|2021-09-06 16:57:30|23318.05|23198.05|23319.49|23199.49|23321.23|23201.23|23317.72|23197.72|9
1630947460000|2021-09-06 16:57:40|23318.95|23198.95|23319.22|23199.22|23319.44|23199.44|23318.69|23198.69|10
1630947470000|2021-09-06 16:57:50|23319.58|23199.58|23321.63|23201.63|23322.18|23202.18|23319.58|23199.58|10
1630947480000|2021-09-06 16:58:00|23321.66|23201.66|23321.86|23201.86|23323.68|23203.68|23321.27|23201.27|10
1630947490000|2021-09-06 16:58:10|23321.22|23201.22|23319.67|23199.67|23321.22|23201.22|23319.3|23199.3|10
1630947500000|2021-09-06 16:58:20|23319.63|23199.63|23317.25|23197.25|23319.63|23199.63|23317.25|23197.25|10
1630947510000|2021-09-06 16:58:30|23317.4|23197.4|23319.02|23199.02|23320.8|23200.8|23317.4|23197.4|10
1630947520000|2021-09-06 16:58:40|23318.82|23198.82|23318.1|23198.1|23319.17|23199.17|23317.77|23197.77|10
1630947530000|2021-09-06 16:58:50|23318.26|23198.26|23315.98|23195.98|23318.26|23198.26|23314.38|23194.38|10
1630947540000|2021-09-06 16:59:00|23315.93|23195.93|23318.58|23198.58|23319.53|23199.53|23315.93|23195.93|10
1630947550000|2021-09-06 16:59:10|23318.27|23198.27|23318.71|23198.71|23319.07|23199.07|23318.27|23198.27|10
1630947560000|2021-09-06 16:59:20|23318.81|23198.81|23326.12|23206.12|23326.12|23206.12|23318.81|23198.81|10
1630947570000|2021-09-06 16:59:30|23326.66|23206.66|23327.48|23207.48|23327.92|23207.92|23326.58|23206.58|10
1630947580000|2021-09-06 16:59:40|23327.07|23207.07|23326.65|23206.65|23328.72|23208.72|23325.83|23205.83|10
1630947590000|2021-09-06 16:59:50|23326.98|23206.98|23327.64|23207.64|23327.64|23207.64|23324.01|23204.01|10
1630947600000|2021-09-06 17:00:00|23327.53|23207.53|23328.97|23208.97|23329.99|23209.99|23327.53|23207.53|10
1630947610000|2021-09-06 17:00:10|23329.53|23209.53|23329.94|23209.94|23331.7|23211.7|23329.47|23209.47|10
1630947620000|2021-09-06 17:00:20|23329.92|23209.92|23332.14|23212.14|23332.94|23212.94|23329.79|23209.79|10
1630947630000|2021-09-06 17:00:30|23331.44|23211.44|23331.31|23211.31|23332.44|23212.44|23331.31|23211.31|10
1630947640000|2021-09-06 17:00:40|23330.91|23210.91|23334.61|23214.61|23336.51|23216.51|23330.91|23210.91|10
1630947650000|2021-09-06 17:00:50|23335.07|23215.07|23335.31|23215.31|23336.05|23216.05|23334.67|23214.67|10
1630947660000|2021-09-06 17:01:00|23335.37|23215.37|23337.64|23217.64|23337.64|23217.64|23335.37|23215.37|9
1630947670000|2021-09-06 17:01:10|23338.21|23218.21|23340.51|23220.51|23340.51|23220.51|23338.21|23218.21|9
1630947680000|2021-09-06 17:01:20|23340.75|23220.75|23343.46|23223.46|23343.46|23223.46|23340.47|23220.47|10
1630947690000|2021-09-06 17:01:30|23343.27|23223.27|23346.62|23226.62|23346.62|23226.62|23343.27|23223.27|10
1630947700000|2021-09-06 17:01:40|23347.68|23227.68|23355.27|23235.27|23355.27|23235.27|23347.68|23227.68|10
1630947710000|2021-09-06 17:01:50|23355.6|23235.6|23353.54|23233.54|23355.6|23235.6|23353.54|23233.54|10
1630947720000|2021-09-06 17:02:00|23353.1|23233.1|23351.97|23231.97|23353.36|23233.36|23351.51|23231.51|10
1630947730000|2021-09-06 17:02:10|23352.02|23232.02|23355.05|23235.05|23355.05|23235.05|23352.02|23232.02|10
1630947740000|2021-09-06 17:02:20|23355.07|23235.07|23354.97|23234.97|23355.33|23235.33|23354.2|23234.2|10
1630947750000|2021-09-06 17:02:30|23354.79|23234.79|23351.74|23231.74|23354.99|23234.99|23351.74|23231.74|10
1630947760000|2021-09-06 17:02:40|23351.15|23231.15|23352.45|23232.45|23352.45|23232.45|23350.68|23230.68|10
1630947770000|2021-09-06 17:02:50|23352.17|23232.17|23350.22|23230.22|23352.17|23232.17|23350.22|23230.22|10
1630947780000|2021-09-06 17:03:00|23350.13|23230.13|23350.42|23230.42|23352.46|23232.46|23350.13|23230.13|9
1630947790000|2021-09-06 17:03:10|23350.29|23230.29|23348.34|23228.34|23351.04|23231.04|23347.46|23227.46|10
1630947800000|2021-09-06 17:03:20|23347.44|23227.44|23349.19|23229.19|23349.79|23229.79|23347.05|23227.05|10
1630947810000|2021-09-06 17:03:30|23348.89|23228.89|23345.04|23225.04|23350.22|23230.22|23345.01|23225.01|10
1630947820000|2021-09-06 17:03:40|23344.87|23224.87|23343.77|23223.77|23344.87|23224.87|23343.77|23223.77|10
1630947830000|2021-09-06 17:03:50|23341.97|23221.97|23337.64|23217.64|23341.97|23221.97|23337.64|23217.64|10
1630947840000|2021-09-06 17:04:00|23339.36|23219.36|23337.76|23217.76|23339.38|23219.38|23337.45|23217.45|10
1630947850000|2021-09-06 17:04:10|23337.71|23217.71|23334.87|23214.87|23337.71|23217.71|23334.87|23214.87|10
1630947860000|2021-09-06 17:04:20|23334.26|23214.26|23335.28|23215.28|23335.86|23215.86|23334.26|23214.26|10
1630947870000|2021-09-06 17:04:30|23335.49|23215.49|23340.91|23220.91|23340.91|23220.91|23335.28|23215.28|10
1630947880000|2021-09-06 17:04:40|23341.08|23221.08|23342.26|23222.26|23343.31|23223.31|23341.08|23221.08|10
1630947890000|2021-09-06 17:04:50|23341.97|23221.97|23341.7|23221.7|23341.97|23221.97|23340.15|23220.15|10
1630947900000|2021-09-06 17:05:00|23341.55|23221.55|23343.72|23223.72|23343.85|23223.85|23341.55|23221.55|10
1630947910000|2021-09-06 17:05:10|23343.61|23223.61|23343.65|23223.65|23345.08|23225.08|23343.61|23223.61|9
1630947920000|2021-09-06 17:05:20|23343.58|23223.58|23342.98|23222.98|23343.58|23223.58|23342.82|23222.82|10
1630947930000|2021-09-06 17:05:30|23344.1|23224.1|23345.12|23225.12|23345.12|23225.12|23342.97|23222.97|10
1630947940000|2021-09-06 17:05:40|23344.07|23224.07|23347.88|23227.88|23348.07|23228.07|23344.07|23224.07|10
1630947950000|2021-09-06 17:05:50|23348.73|23228.73|23353.3|23233.3|23353.3|23233.3|23348.73|23228.73|10
1630947960000|2021-09-06 17:06:00|23353.38|23233.38|23357.54|23237.54|23357.54|23237.54|23353.38|23233.38|10
1630947970000|2021-09-06 17:06:10|23358.56|23238.56|23358.04|23238.04|23360.16|23240.16|23358.04|23238.04|10
1630947980000|2021-09-06 17:06:20|23357.93|23237.93|23358.68|23238.68|23358.68|23238.68|23357.87|23237.87|10
1630947990000|2021-09-06 17:06:30|23358.69|23238.69|23360.07|23240.07|23360.07|23240.07|23358.3|23238.3|10
1630948000000|2021-09-06 17:06:40|23360.57|23240.57|23361.12|23241.12|23361.44|23241.44|23359.6|23239.6|10
1630948010000|2021-09-06 17:06:50|23360.93|23240.93|23363.14|23243.14|23363.14|23243.14|23360.93|23240.93|10
1630948020000|2021-09-06 17:07:00|23363.61|23243.61|23367.82|23247.82|23367.85|23247.85|23363.61|23243.61|10
1630948030000|2021-09-06 17:07:10|23367.55|23247.55|23370.07|23250.07|23370.07|23250.07|23367.39|23247.39|9
1630948040000|2021-09-06 17:07:20|23369.83|23249.83|23372|23252|23372|23252|23369.83|23249.83|9
1630948050000|2021-09-06 17:07:30|23371.89|23251.89|23373.13|23253.13|23373.13|23253.13|23371.35|23251.35|10
1630948060000|2021-09-06 17:07:40|23373.53|23253.53|23372.95|23252.95|23373.67|23253.67|23372.28|23252.28|10
1630948070000|2021-09-06 17:07:50|23372.76|23252.76|23373.49|23253.49|23373.49|23253.49|23372.76|23252.76|7
1630948080000|2021-09-06 17:08:00|23373.5|23253.5|23374.25|23254.25|23374.85|23254.85|23372.74|23252.74|9
1630948090000|2021-09-06 17:08:10|23374.4|23254.4|23373.82|23253.82|23374.63|23254.63|23373.82|23253.82|9
1630948100000|2021-09-06 17:08:20|23373.98|23253.98|23372.18|23252.18|23373.98|23253.98|23371.82|23251.82|10
1630948110000|2021-09-06 17:08:30|23372.01|23252.01|23370.64|23250.64|23372.01|23252.01|23370.44|23250.44|10
1630948120000|2021-09-06 17:08:40|23370.49|23250.49|23368.99|23248.99|23370.63|23250.63|23368.99|23248.99|10
1630948130000|2021-09-06 17:08:50|23368.94|23248.94|23369.83|23249.83|23370.55|23250.55|23368.94|23248.94|10
1630948140000|2021-09-06 17:09:00|23369.76|23249.76|23370.7|23250.7|23372.38|23252.38|23369.76|23249.76|8
1630948150000|2021-09-06 17:09:10|23370.47|23250.47|23371.91|23251.91|23371.91|23251.91|23370.24|23250.24|10
1630948160000|2021-09-06 17:09:20|23372.09|23252.09|23372.32|23252.32|23372.65|23252.65|23371.47|23251.47|9
1630948170000|2021-09-06 17:09:30|23373.02|23253.02|23375.93|23255.93|23375.93|23255.93|23373.02|23253.02|9
1630948180000|2021-09-06 17:09:40|23375.34|23255.34|23378.41|23258.41|23378.41|23258.41|23375.34|23255.34|10
1630948190000|2021-09-06 17:09:50|23379.18|23259.18|23381.54|23261.54|23381.54|23261.54|23379.18|23259.18|9
1630948200000|2021-09-06 17:10:00|23383.3|23263.3|23383.92|23263.92|23383.95|23263.95|23383.15|23263.15|9
1630948210000|2021-09-06 17:10:10|23384.68|23264.68|23386.18|23266.18|23386.18|23266.18|23384.59|23264.59|10
1630948220000|2021-09-06 17:10:20|23386.55|23266.55|23390.1|23270.1|23390.1|23270.1|23386.55|23266.55|10
1630948230000|2021-09-06 17:10:30|23390.93|23270.93|23395.95|23275.95|23396.03|23276.03|23390.93|23270.93|9
1630948240000|2021-09-06 17:10:40|23396.52|23276.52|23397.58|23277.58|23397.58|23277.58|23396.07|23276.07|10
1630948250000|2021-09-06 17:10:50|23397.35|23277.35|23395.5|23275.5|23397.6|23277.6|23395.5|23275.5|10
1630948260000|2021-09-06 17:11:00|23395.13|23275.13|23397.52|23277.52|23397.52|23277.52|23395.13|23275.13|10
1630948270000|2021-09-06 17:11:10|23395.94|23275.94|23395.03|23275.03|23395.94|23275.94|23395.02|23275.02|10
1630948280000|2021-09-06 17:11:20|23395.1|23275.1|23393.69|23273.69|23395.23|23275.23|23392.64|23272.64|10
1630948290000|2021-09-06 17:11:30|23394.5|23274.5|23395.89|23275.89|23396.57|23276.57|23394.31|23274.31|10
1630948300000|2021-09-06 17:11:40|23396.04|23276.04|23396.96|23276.96|23396.96|23276.96|23395.27|23275.27|10
1630948310000|2021-09-06 17:11:50|23396.93|23276.93|23396.75|23276.75|23397.37|23277.37|23394.97|23274.97|10
1630948320000|2021-09-06 17:12:00|23396.71|23276.71|23395.25|23275.25|23396.83|23276.83|23395.25|23275.25|9
1630948330000|2021-09-06 17:12:10|23395.03|23275.03|23396.19|23276.19|23396.61|23276.61|23395.03|23275.03|9
1630948340000|2021-09-06 17:12:20|23396.37|23276.37|23397.04|23277.04|23397.04|23277.04|23395.4|23275.4|9
1630948350000|2021-09-06 17:12:30|23397.18|23277.18|23397.2|23277.2|23397.29|23277.29|23395.72|23275.72|10
1630948360000|2021-09-06 17:12:40|23396.73|23276.73|23390.8|23270.8|23396.73|23276.73|23390.8|23270.8|10
1630948370000|2021-09-06 17:12:50|23390.88|23270.88|23388|23268|23390.88|23270.88|23388|23268|10
1630948380000|2021-09-06 17:13:00|23387.83|23267.83|23388.33|23268.33|23388.77|23268.77|23386.98|23266.98|10
1630948390000|2021-09-06 17:13:10|23388.27|23268.27|23389.95|23269.95|23390.86|23270.86|23388.21|23268.21|10
1630948400000|2021-09-06 17:13:20|23389.89|23269.89|23392.45|23272.45|23392.45|23272.45|23389.89|23269.89|10
1630948410000|2021-09-06 17:13:30|23392.7|23272.7|23391.39|23271.39|23393.9|23273.9|23391.39|23271.39|10
1630948420000|2021-09-06 17:13:40|23391.23|23271.23|23391.7|23271.7|23391.7|23271.7|23391.14|23271.14|10
1630948430000|2021-09-06 17:13:50|23391.76|23271.76|23391|23271|23391.76|23271.76|23391|23271|10
1630948440000|2021-09-06 17:14:00|23390.97|23270.97|23392.22|23272.22|23392.22|23272.22|23390.48|23270.48|10
1630948450000|2021-09-06 17:14:10|23392.18|23272.18|23389.61|23269.61|23392.18|23272.18|23389.61|23269.61|9
1630948460000|2021-09-06 17:14:20|23389.5|23269.5|23389.91|23269.91|23391.08|23271.08|23389.35|23269.35|10
1630948470000|2021-09-06 17:14:30|23389.92|23269.92|23392.76|23272.76|23392.76|23272.76|23389.92|23269.92|10
1630948480000|2021-09-06 17:14:40|23392.18|23272.18|23390.54|23270.54|23392.35|23272.35|23390.38|23270.38|10
1630948490000|2021-09-06 17:14:50|23390.6|23270.6|23390.46|23270.46|23390.91|23270.91|23390.37|23270.37|10
1630948500000|2021-09-06 17:15:00|23390.32|23270.32|23390.94|23270.94|23390.94|23270.94|23389.89|23269.89|10
1630948510000|2021-09-06 17:15:10|23391.1|23271.1|23397.16|23277.16|23397.97|23277.97|23391.02|23271.02|10
1630948520000|2021-09-06 17:15:20|23398.4|23278.4|23402.1|23282.1|23402.1|23282.1|23398.4|23278.4|9
1630948530000|2021-09-06 17:15:30|23402.15|23282.15|23402.82|23282.82|23404.35|23284.35|23402.15|23282.15|8
1630948540000|2021-09-06 17:15:40|23403.12|23283.12|23404.75|23284.75|23405.14|23285.14|23402.82|23282.82|10
1630948550000|2021-09-06 17:15:50|23404.98|23284.98|23402.55|23282.55|23404.98|23284.98|23402.48|23282.48|9
1630948560000|2021-09-06 17:16:00|23402.34|23282.34|23400.37|23280.37|23402.34|23282.34|23400.37|23280.37|10
1630948570000|2021-09-06 17:16:10|23400.74|23280.74|23400.91|23280.91|23402.28|23282.28|23400.74|23280.74|10
1630948580000|2021-09-06 17:16:20|23400.85|23280.85|23401.14|23281.14|23403.03|23283.03|23400.85|23280.85|10
1630948590000|2021-09-06 17:16:30|23401.7|23281.7|23401.64|23281.64|23402.36|23282.36|23401.25|23281.25|10
1630948600000|2021-09-06 17:16:40|23401.18|23281.18|23397.4|23277.4|23401.18|23281.18|23397.4|23277.4|10
1630948610000|2021-09-06 17:16:50|23397.41|23277.41|23396.17|23276.17|23397.46|23277.46|23395.6|23275.6|10
1630948620000|2021-09-06 17:17:00|23396.48|23276.48|23396.74|23276.74|23397.19|23277.19|23396.48|23276.48|9
1630948630000|2021-09-06 17:17:10|23396.07|23276.07|23396.06|23276.06|23396.07|23276.07|23395.44|23275.44|10
1630948640000|2021-09-06 17:17:20|23395.94|23275.94|23394.13|23274.13|23395.94|23275.94|23393.71|23273.71|10
1630948650000|2021-09-06 17:17:30|23393.81|23273.81|23393.84|23273.84|23394.71|23274.71|23393.2|23273.2|10
1630948660000|2021-09-06 17:17:40|23393.71|23273.71|23390.45|23270.45|23393.71|23273.71|23390.45|23270.45|10
1630948670000|2021-09-06 17:17:50|23390.53|23270.53|23391.28|23271.28|23391.28|23271.28|23390.43|23270.43|10
1630948680000|2021-09-06 17:18:00|23391.96|23271.96|23396.23|23276.23|23396.23|23276.23|23391.96|23271.96|10
1630948690000|2021-09-06 17:18:10|23396.36|23276.36|23397.5|23277.5|23397.54|23277.54|23396.36|23276.36|9
1630948700000|2021-09-06 17:18:20|23397.61|23277.61|23395.45|23275.45|23398.05|23278.05|23395.45|23275.45|10
1630948710000|2021-09-06 17:18:30|23395.41|23275.41|23397.65|23277.65|23397.65|23277.65|23395.24|23275.24|10
1630948720000|2021-09-06 17:18:40|23398.01|23278.01|23397.62|23277.62|23398.88|23278.88|23397.62|23277.62|9
1630948730000|2021-09-06 17:18:50|23397.6|23277.6|23394.05|23274.05|23397.6|23277.6|23394.05|23274.05|10
1630948740000|2021-09-06 17:19:00|23393.91|23273.91|23396.78|23276.78|23397.22|23277.22|23393.91|23273.91|9
1630948750000|2021-09-06 17:19:10|23397.01|23277.01|23394.78|23274.78|23397.01|23277.01|23394.77|23274.77|9
1630948760000|2021-09-06 17:19:20|23394.99|23274.99|23393.93|23273.93|23394.99|23274.99|23393.53|23273.53|10
1630948770000|2021-09-06 17:19:30|23393.51|23273.51|23391.75|23271.75|23393.51|23273.51|23391.67|23271.67|10
1630948780000|2021-09-06 17:19:40|23391.82|23271.82|23393.56|23273.56|23393.57|23273.57|23391.82|23271.82|9
1630948790000|2021-09-06 17:19:50|23394.64|23274.64|23394.64|23274.64|23395.05|23275.05|23394|23274|8
1630948800000|2021-09-06 17:20:00|23394.29|23274.29|23392.82|23272.82|23394.29|23274.29|23392.81|23272.81|10
1630948810000|2021-09-06 17:20:10|23392.04|23272.04|23388.83|23268.83|23392.04|23272.04|23388.83|23268.83|10
1630948820000|2021-09-06 17:20:20|23390.21|23270.21|23390.11|23270.11|23390.59|23270.59|23389.66|23269.66|10
1630948830000|2021-09-06 17:20:30|23389.94|23269.94|23385.66|23265.66|23390.19|23270.19|23385.48|23265.48|10
1630948840000|2021-09-06 17:20:40|23385.93|23265.93|23387.34|23267.34|23387.34|23267.34|23385.93|23265.93|10
1630948850000|2021-09-06 17:20:50|23387.49|23267.49|23383.86|23263.86|23387.77|23267.77|23383.86|23263.86|10
1630948860000|2021-09-06 17:21:00|23383.65|23263.65|23384.58|23264.58|23384.58|23264.58|23383.27|23263.27|9
1630948870000|2021-09-06 17:21:10|23384.37|23264.37|23381.88|23261.88|23384.64|23264.64|23381.88|23261.88|10
1630948880000|2021-09-06 17:21:20|23380.62|23260.62|23381.91|23261.91|23382.21|23262.21|23380.37|23260.37|9
1630948890000|2021-09-06 17:21:30|23382.15|23262.15|23379.85|23259.85|23382.22|23262.22|23379.85|23259.85|10
1630948900000|2021-09-06 17:21:40|23379.91|23259.91|23377.26|23257.26|23381.59|23261.59|23377.26|23257.26|10
1630948910000|2021-09-06 17:21:50|23378.22|23258.22|23375.62|23255.62|23378.93|23258.93|23375.07|23255.07|10
1630948920000|2021-09-06 17:22:00|23375.6|23255.6|23371.45|23251.45|23375.6|23255.6|23371.17|23251.17|10
1630948930000|2021-09-06 17:22:10|23371.29|23251.29|23371.39|23251.39|23372.75|23252.75|23369.74|23249.74|9
1630948940000|2021-09-06 17:22:20|23371.11|23251.11|23367.2|23247.2|23371.11|23251.11|23367.2|23247.2|10
1630948950000|2021-09-06 17:22:30|23367.01|23247.01|23364.97|23244.97|23367.45|23247.45|23364.88|23244.88|10
1630948960000|2021-09-06 17:22:40|23365.22|23245.22|23368.16|23248.16|23368.16|23248.16|23365.22|23245.22|10
1630948970000|2021-09-06 17:22:50|23367.84|23247.84|23372.28|23252.28|23372.28|23252.28|23367.84|23247.84|10
1630948980000|2021-09-06 17:23:00|23372.59|23252.59|23374.06|23254.06|23374.06|23254.06|23372.4|23252.4|10
1630948990000|2021-09-06 17:23:10|23374.01|23254.01|23374.6|23254.6|23374.83|23254.83|23373.92|23253.92|10
1630949000000|2021-09-06 17:23:20|23375.18|23255.18|23378.51|23258.51|23378.96|23258.96|23375.18|23255.18|10
1630949010000|2021-09-06 17:23:30|23377.32|23257.32|23375.86|23255.86|23377.65|23257.65|23375.43|23255.43|10
1630949020000|2021-09-06 17:23:40|23375.38|23255.38|23377.05|23257.05|23377.17|23257.17|23374.94|23254.94|10
1630949030000|2021-09-06 17:23:50|23377.33|23257.33|23378.79|23258.79|23378.79|23258.79|23377.33|23257.33|10
1630949040000|2021-09-06 17:24:00|23378.56|23258.56|23380.83|23260.83|23381.16|23261.16|23378.52|23258.52|10
1630949050000|2021-09-06 17:24:10|23380.54|23260.54|23382.12|23262.12|23382.12|23262.12|23380.5|23260.5|9
1630949060000|2021-09-06 17:24:20|23382.37|23262.37|23382.06|23262.06|23382.42|23262.42|23380.97|23260.97|10
1630949070000|2021-09-06 17:24:30|23382.42|23262.42|23382.44|23262.44|23383.53|23263.53|23381.07|23261.07|10
1630949080000|2021-09-06 17:24:40|23382.68|23262.68|23380.01|23260.01|23382.68|23262.68|23380.01|23260.01|10
1630949090000|2021-09-06 17:24:50|23379.85|23259.85|23378.72|23258.72|23379.86|23259.86|23378.72|23258.72|10
1630949100000|2021-09-06 17:25:00|23378.84|23258.84|23379.66|23259.66|23380.4|23260.4|23378.84|23258.84|10
1630949110000|2021-09-06 17:25:10|23379.96|23259.96|23379.29|23259.29|23380.09|23260.09|23378.98|23258.98|10
1630949120000|2021-09-06 17:25:20|23378.93|23258.93|23381.05|23261.05|23381.05|23261.05|23378.36|23258.36|10
1630949130000|2021-09-06 17:25:30|23381.15|23261.15|23383.3|23263.3|23383.57|23263.57|23381.15|23261.15|10
1630949140000|2021-09-06 17:25:40|23383.45|23263.45|23388.53|23268.53|23388.53|23268.53|23383.45|23263.45|10
1630949150000|2021-09-06 17:25:50|23388.89|23268.89|23394.66|23274.66|23394.66|23274.66|23388.89|23268.89|10
1630949160000|2021-09-06 17:26:00|23396.32|23276.32|23398.98|23278.98|23398.98|23278.98|23396.26|23276.26|9
1630949170000|2021-09-06 17:26:10|23398.89|23278.89|23396.54|23276.54|23398.89|23278.89|23396.35|23276.35|10
1630949180000|2021-09-06 17:26:20|23396.62|23276.62|23398.75|23278.75|23400.69|23280.69|23396.32|23276.32|9
1630949190000|2021-09-06 17:26:30|23399.12|23279.12|23397.65|23277.65|23399.67|23279.67|23397.53|23277.53|9
1630949200000|2021-09-06 17:26:40|23398.26|23278.26|23400.42|23280.42|23400.42|23280.42|23398.26|23278.26|10
1630949210000|2021-09-06 17:26:50|23400.54|23280.54|23402.36|23282.36|23403.11|23283.11|23399.78|23279.78|10
1630949220000|2021-09-06 17:27:00|23402.46|23282.46|23404.78|23284.78|23404.78|23284.78|23402.15|23282.15|9
1630949230000|2021-09-06 17:27:10|23406.09|23286.09|23409.99|23289.99|23409.99|23289.99|23405.78|23285.78|10
1630949240000|2021-09-06 17:27:20|23409.91|23289.91|23414.69|23294.69|23414.69|23294.69|23408.58|23288.58|10
1630949250000|2021-09-06 17:27:30|23413.82|23293.82|23412.93|23292.93|23414.6|23294.6|23412.42|23292.42|10
1630949260000|2021-09-06 17:27:40|23413.04|23293.04|23413.43|23293.43|23414|23294|23413.04|23293.04|10
1630949270000|2021-09-06 17:27:50|23413.37|23293.37|23417.14|23297.14|23418.58|23298.58|23413.37|23293.37|10
1630949280000|2021-09-06 17:28:00|23416.87|23296.87|23414.13|23294.13|23416.87|23296.87|23413.91|23293.91|10
1630949290000|2021-09-06 17:28:10|23414.03|23294.03|23416.85|23296.85|23417.24|23297.24|23414.03|23294.03|10
1630949300000|2021-09-06 17:28:20|23416.74|23296.74|23416.28|23296.28|23416.74|23296.74|23415.93|23295.93|10
1630949310000|2021-09-06 17:28:30|23416.34|23296.34|23419.1|23299.1|23419.1|23299.1|23416.34|23296.34|10
1630949320000|2021-09-06 17:28:40|23419.13|23299.13|23418.52|23298.52|23419.96|23299.96|23418.42|23298.42|8
1630949330000|2021-09-06 17:28:50|23418.51|23298.51|23420.27|23300.27|23421.14|23301.14|23418.51|23298.51|10
1630949340000|2021-09-06 17:29:00|23420.13|23300.13|23418.55|23298.55|23420.13|23300.13|23418.44|23298.44|9
1630949350000|2021-09-06 17:29:10|23418.37|23298.37|23413.9|23293.9|23418.37|23298.37|23413.42|23293.42|10
1630949360000|2021-09-06 17:29:20|23413.6|23293.6|23409.03|23289.03|23413.7|23293.7|23408.71|23288.71|10
1630949370000|2021-09-06 17:29:30|23409.17|23289.17|23411.97|23291.97|23411.97|23291.97|23408.88|23288.88|9
1630949380000|2021-09-06 17:29:40|23411.91|23291.91|23411.48|23291.48|23412.31|23292.31|23411.48|23291.48|10
1630949390000|2021-09-06 17:29:50|23410.54|23290.54|23406.98|23286.98|23410.54|23290.54|23406.94|23286.94|9
1630949400000|2021-09-06 17:30:00|23406.77|23286.77|23405.32|23285.32|23406.77|23286.77|23405.31|23285.31|9
1630949410000|2021-09-06 17:30:10|23404.25|23284.25|23401.36|23281.36|23404.25|23284.25|23401.36|23281.36|10
1630949420000|2021-09-06 17:30:20|23400.11|23280.11|23394.71|23274.71|23400.84|23280.84|23394.61|23274.61|10
1630949430000|2021-09-06 17:30:30|23395.09|23275.09|23389.42|23269.42|23395.09|23275.09|23389.36|23269.36|10
1630949440000|2021-09-06 17:30:40|23389.4|23269.4|23391.64|23271.64|23392.03|23272.03|23389.4|23269.4|9
1630949450000|2021-09-06 17:30:50|23392.24|23272.24|23391.89|23271.89|23392.24|23272.24|23389.87|23269.87|10
1630949460000|2021-09-06 17:31:00|23389.92|23269.92|23390.71|23270.71|23390.71|23270.71|23389.28|23269.28|9
1630949470000|2021-09-06 17:31:10|23390.88|23270.88|23389.4|23269.4|23390.88|23270.88|23389.21|23269.21|10
1630949480000|2021-09-06 17:31:20|23389.77|23269.77|23391.89|23271.89|23392.54|23272.54|23389.77|23269.77|10
1630949490000|2021-09-06 17:31:30|23392.01|23272.01|23392.42|23272.42|23392.59|23272.59|23391.64|23271.64|9
1630949500000|2021-09-06 17:31:40|23392.57|23272.57|23391.97|23271.97|23393|23273|23391.73|23271.73|9
1630949510000|2021-09-06 17:31:50|23392.82|23272.82|23392.14|23272.14|23393.52|23273.52|23391.87|23271.87|10
1630949520000|2021-09-06 17:32:00|23392.54|23272.54|23397.13|23277.13|23397.42|23277.42|23392.54|23272.54|10
1630949530000|2021-09-06 17:32:10|23397.34|23277.34|23398.8|23278.8|23398.92|23278.92|23396.86|23276.86|10
1630949540000|2021-09-06 17:32:20|23399.49|23279.49|23397.44|23277.44|23399.49|23279.49|23397.39|23277.39|10
1630949550000|2021-09-06 17:32:30|23397.69|23277.69|23396.74|23276.74|23398.03|23278.03|23396.66|23276.66|10
1630949560000|2021-09-06 17:32:40|23395.12|23275.12|23392.32|23272.32|23395.12|23275.12|23392.1|23272.1|10
1630949570000|2021-09-06 17:32:50|23391.78|23271.78|23389.68|23269.68|23391.78|23271.78|23389.68|23269.68|10
1630949580000|2021-09-06 17:33:00|23389.28|23269.28|23384.98|23264.98|23389.28|23269.28|23384.98|23264.98|10
1630949590000|2021-09-06 17:33:10|23384.85|23264.85|23382.12|23262.12|23384.92|23264.92|23382.09|23262.09|10
1630949600000|2021-09-06 17:33:20|23382|23262|23379.78|23259.78|23382|23262|23379.78|23259.78|10
1630949610000|2021-09-06 17:33:30|23379.67|23259.67|23379.54|23259.54|23381.14|23261.14|23379.54|23259.54|10
1630949620000|2021-09-06 17:33:40|23380.76|23260.76|23378.45|23258.45|23380.76|23260.76|23378.28|23258.28|10
1630949630000|2021-09-06 17:33:50|23378.61|23258.61|23377.36|23257.36|23378.61|23258.61|23377.12|23257.12|10
1630949640000|2021-09-06 17:34:00|23377.53|23257.53|23380.48|23260.48|23380.48|23260.48|23377.45|23257.45|10
1630949650000|2021-09-06 17:34:10|23380.24|23260.24|23382.48|23262.48|23382.48|23262.48|23380.24|23260.24|9
1630949660000|2021-09-06 17:34:20|23382.5|23262.5|23381.96|23261.96|23383.45|23263.45|23381.51|23261.51|10
1630949670000|2021-09-06 17:34:30|23382.13|23262.13|23384.46|23264.46|23384.57|23264.57|23382.13|23262.13|10
1630949680000|2021-09-06 17:34:40|23384.43|23264.43|23387.77|23267.77|23388.07|23268.07|23384.43|23264.43|10
1630949690000|2021-09-06 17:34:50|23388.01|23268.01|23387.72|23267.72|23388.01|23268.01|23386.19|23266.19|10
1630949700000|2021-09-06 17:35:00|23387.11|23267.11|23389.43|23269.43|23389.51|23269.51|23387.11|23267.11|9
1630949710000|2021-09-06 17:35:10|23389.37|23269.37|23392.17|23272.17|23392.86|23272.86|23389.37|23269.37|10
1630949720000|2021-09-06 17:35:20|23394.05|23274.05|23394.2|23274.2|23394.2|23274.2|23392.53|23272.53|9
1630949730000|2021-09-06 17:35:30|23394.69|23274.69|23395.07|23275.07|23395.31|23275.31|23394.66|23274.66|10
1630949740000|2021-09-06 17:35:40|23394.92|23274.92|23394.9|23274.9|23395.55|23275.55|23394.85|23274.85|10
1630949750000|2021-09-06 17:35:50|23394.97|23274.97|23396.4|23276.4|23396.4|23276.4|23393.89|23273.89|10
1630949760000|2021-09-06 17:36:00|23396.84|23276.84|23397.86|23277.86|23397.92|23277.92|23396.75|23276.75|9
1630949770000|2021-09-06 17:36:10|23397.82|23277.82|23398.6|23278.6|23398.71|23278.71|23396.95|23276.95|10
1630949780000|2021-09-06 17:36:20|23398.41|23278.41|23396.77|23276.77|23398.41|23278.41|23396.34|23276.34|10
1630949790000|2021-09-06 17:36:30|23395.39|23275.39|23396.19|23276.19|23396.36|23276.36|23394.64|23274.64|10
1630949800000|2021-09-06 17:36:40|23396.54|23276.54|23390.47|23270.47|23396.54|23276.54|23390.47|23270.47|10
1630949810000|2021-09-06 17:36:50|23390.63|23270.63|23391.03|23271.03|23392.27|23272.27|23390.63|23270.63|10
1630949820000|2021-09-06 17:37:00|23391.09|23271.09|23390.87|23270.87|23391.09|23271.09|23389.39|23269.39|8
1630949830000|2021-09-06 17:37:10|23388.01|23268.01|23388.87|23268.87|23390.65|23270.65|23388.01|23268.01|10
1630949840000|2021-09-06 17:37:20|23388.77|23268.77|23387.67|23267.67|23389.11|23269.11|23387.33|23267.33|10
1630949850000|2021-09-06 17:37:30|23386.84|23266.84|23384.12|23264.12|23386.84|23266.84|23384.12|23264.12|10
1630949860000|2021-09-06 17:37:40|23384.16|23264.16|23381.77|23261.77|23384.16|23264.16|23381.76|23261.76|10
1630949870000|2021-09-06 17:37:50|23381.75|23261.75|23379.13|23259.13|23381.89|23261.89|23379.13|23259.13|10
1630949880000|2021-09-06 17:38:00|23379.36|23259.36|23377.74|23257.74|23379.36|23259.36|23376.78|23256.78|10
1630949890000|2021-09-06 17:38:10|23377.03|23257.03|23373.1|23253.1|23377.03|23257.03|23373.1|23253.1|10
1630949900000|2021-09-06 17:38:20|23372.96|23252.96|23372.75|23252.75|23373.4|23253.4|23370.84|23250.84|10
1630949910000|2021-09-06 17:38:30|23372.79|23252.79|23369.59|23249.59|23372.79|23252.79|23369.46|23249.46|10
1630949920000|2021-09-06 17:38:40|23369.22|23249.22|23367.85|23247.85|23369.22|23249.22|23366.6|23246.6|9
1630949930000|2021-09-06 17:38:50|23368.07|23248.07|23366.86|23246.86|23368.49|23248.49|23366.86|23246.86|10
1630949940000|2021-09-06 17:39:00|23365.68|23245.68|23366.94|23246.94|23366.94|23246.94|23365.25|23245.25|10
1630949950000|2021-09-06 17:39:10|23366.06|23246.06|23366.38|23246.38|23366.38|23246.38|23364.33|23244.33|10
1630949960000|2021-09-06 17:39:20|23366.43|23246.43|23368.44|23248.44|23368.44|23248.44|23366.43|23246.43|10
1630949970000|2021-09-06 17:39:30|23369.39|23249.39|23370.8|23250.8|23371.49|23251.49|23369.39|23249.39|10
1630949980000|2021-09-06 17:39:40|23371.31|23251.31|23369.95|23249.95|23371.71|23251.71|23369.73|23249.73|10
1630949990000|2021-09-06 17:39:50|23371|23251|23375.09|23255.09|23375.09|23255.09|23371|23251|9
1630950000000|2021-09-06 17:40:00|23374.98|23254.98|23376.06|23256.06|23376.06|23256.06|23374.98|23254.98|10
1630950010000|2021-09-06 17:40:10|23376.16|23256.16|23376.1|23256.1|23376.16|23256.16|23374.99|23254.99|10
1630950020000|2021-09-06 17:40:20|23376.13|23256.13|23376.23|23256.23|23376.66|23256.66|23374.82|23254.82|9
1630950030000|2021-09-06 17:40:30|23376.53|23256.53|23375.05|23255.05|23376.76|23256.76|23375.05|23255.05|9
1630950040000|2021-09-06 17:40:40|23373.49|23253.49|23373.16|23253.16|23375.23|23255.23|23373.16|23253.16|10
1630950050000|2021-09-06 17:40:50|23373.21|23253.21|23370.85|23250.85|23373.21|23253.21|23370.85|23250.85|10
1630950060000|2021-09-06 17:41:00|23370.66|23250.66|23370.85|23250.85|23371|23251|23370.66|23250.66|9
1630950070000|2021-09-06 17:41:10|23370.92|23250.92|23370.54|23250.54|23370.99|23250.99|23370.36|23250.36|8
1630950080000|2021-09-06 17:41:20|23370.27|23250.27|23371|23251|23371|23251|23369.81|23249.81|10
1630950090000|2021-09-06 17:41:30|23370.8|23250.8|23372.13|23252.13|23372.13|23252.13|23370.8|23250.8|10
1630950100000|2021-09-06 17:41:40|23372.2|23252.2|23368.88|23248.88|23372.2|23252.2|23368.88|23248.88|10
1630950110000|2021-09-06 17:41:50|23369.16|23249.16|23367.91|23247.91|23369.16|23249.16|23367.91|23247.91|10
1630950120000|2021-09-06 17:42:00|23367.73|23247.73|23368.37|23248.37|23368.37|23248.37|23367.17|23247.17|10
1630950130000|2021-09-06 17:42:10|23368.28|23248.28|23367.77|23247.77|23368.28|23248.28|23367.63|23247.63|8
1630950140000|2021-09-06 17:42:20|23367.68|23247.68|23368.67|23248.67|23369.13|23249.13|23367.68|23247.68|9
1630950150000|2021-09-06 17:42:30|23368.82|23248.82|23367.28|23247.28|23368.82|23248.82|23367.28|23247.28|10
1630950160000|2021-09-06 17:42:40|23367.41|23247.41|23367.54|23247.54|23369.05|23249.05|23367.41|23247.41|10
1630950170000|2021-09-06 17:42:50|23367.72|23247.72|23363.01|23243.01|23367.72|23247.72|23363.01|23243.01|10
1630950180000|2021-09-06 17:43:00|23362.73|23242.73|23363.21|23243.21|23363.63|23243.63|23362.7|23242.7|10
1630950190000|2021-09-06 17:43:10|23363.11|23243.11|23362.84|23242.84|23363.97|23243.97|23362.84|23242.84|10
1630950200000|2021-09-06 17:43:20|23363.08|23243.08|23366.36|23246.36|23366.36|23246.36|23363.08|23243.08|10
1630950210000|2021-09-06 17:43:30|23366.61|23246.61|23367.07|23247.07|23368.07|23248.07|23366.5|23246.5|9
1630950220000|2021-09-06 17:43:40|23366.97|23246.97|23367.58|23247.58|23369.24|23249.24|23366.97|23246.97|10
1630950230000|2021-09-06 17:43:50|23367.59|23247.59|23368.12|23248.12|23368.27|23248.27|23367.55|23247.55|9
1630950240000|2021-09-06 17:44:00|23369.03|23249.03|23368.61|23248.61|23369.4|23249.4|23368.11|23248.11|9
1630950250000|2021-09-06 17:44:10|23368.58|23248.58|23367.43|23247.43|23368.58|23248.58|23367.43|23247.43|10
1630950260000|2021-09-06 17:44:20|23367.95|23247.95|23371.35|23251.35|23371.35|23251.35|23367.95|23247.95|10
1630950270000|2021-09-06 17:44:30|23370.9|23250.9|23370.54|23250.54|23370.99|23250.99|23369.88|23249.88|10
1630950280000|2021-09-06 17:44:40|23370.53|23250.53|23370.15|23250.15|23370.76|23250.76|23370.15|23250.15|10
1630950290000|2021-09-06 17:44:50|23370.24|23250.24|23367.49|23247.49|23370.24|23250.24|23367.49|23247.49|10
1630950300000|2021-09-06 17:45:00|23367.62|23247.62|23370.26|23250.26|23370.4|23250.4|23367.44|23247.44|10
1630950310000|2021-09-06 17:45:10|23369.96|23249.96|23369.29|23249.29|23370.08|23250.08|23368.29|23248.29|10
1630950320000|2021-09-06 17:45:20|23369.3|23249.3|23370.53|23250.53|23370.53|23250.53|23368.72|23248.72|10
1630950330000|2021-09-06 17:45:30|23371.23|23251.23|23369.46|23249.46|23371.91|23251.91|23369.46|23249.46|10
1630950340000|2021-09-06 17:45:40|23369.25|23249.25|23370.91|23250.91|23371.08|23251.08|23368.19|23248.19|10
1630950350000|2021-09-06 17:45:50|23370.98|23250.98|23371.84|23251.84|23371.94|23251.94|23370.63|23250.63|8
1630950360000|2021-09-06 17:46:00|23371.38|23251.38|23369.59|23249.59|23371.54|23251.54|23369.06|23249.06|9
1630950370000|2021-09-06 17:46:10|23369.45|23249.45|23368.28|23248.28|23369.45|23249.45|23368.28|23248.28|10
1630950380000|2021-09-06 17:46:20|23368.05|23248.05|23361.09|23241.09|23368.05|23248.05|23361.09|23241.09|10
1630950390000|2021-09-06 17:46:30|23359.21|23239.21|23357.6|23237.6|23359.21|23239.21|23356.52|23236.52|10
1630950400000|2021-09-06 17:46:40|23357.68|23237.68|23359.77|23239.77|23359.77|23239.77|23357.56|23237.56|10
1630950410000|2021-09-06 17:46:50|23359.57|23239.57|23355.22|23235.22|23359.57|23239.57|23355.22|23235.22|10
1630950420000|2021-09-06 17:47:00|23354.8|23234.8|23353.6|23233.6|23355.03|23235.03|23353.12|23233.12|10
1630950430000|2021-09-06 17:47:10|23353.29|23233.29|23354.14|23234.14|23354.14|23234.14|23352.86|23232.86|10
1630950440000|2021-09-06 17:47:20|23354.16|23234.16|23351.63|23231.63|23354.75|23234.75|23351.6|23231.6|10
1630950450000|2021-09-06 17:47:30|23351.59|23231.59|23350.63|23230.63|23352.17|23232.17|23350.63|23230.63|10
1630950460000|2021-09-06 17:47:40|23352.15|23232.15|23351.92|23231.92|23352.26|23232.26|23351.91|23231.91|8
1630950470000|2021-09-06 17:47:50|23351.86|23231.86|23350.54|23230.54|23351.9|23231.9|23350.54|23230.54|9
1630950480000|2021-09-06 17:48:00|23351.09|23231.09|23353.83|23233.83|23353.83|23233.83|23351.09|23231.09|10
1630950490000|2021-09-06 17:48:10|23353.85|23233.85|23360.05|23240.05|23360.06|23240.06|23353.85|23233.85|10
1630950500000|2021-09-06 17:48:20|23361.33|23241.33|23362.08|23242.08|23362.13|23242.13|23361.08|23241.08|10
1630950510000|2021-09-06 17:48:30|23362.56|23242.56|23363.36|23243.36|23363.95|23243.95|23362.56|23242.56|9
1630950520000|2021-09-06 17:48:40|23363.28|23243.28|23361.93|23241.93|23363.28|23243.28|23361.89|23241.89|10
1630950530000|2021-09-06 17:48:50|23362.01|23242.01|23357.57|23237.57|23362.01|23242.01|23357.57|23237.57|10
1630950540000|2021-09-06 17:49:00|23357.6|23237.6|23353.29|23233.29|23357.61|23237.61|23353.29|23233.29|10
1630950550000|2021-09-06 17:49:10|23353.5|23233.5|23352.46|23232.46|23353.5|23233.5|23352.39|23232.39|10
1630950560000|2021-09-06 17:49:20|23352.57|23232.57|23351.85|23231.85|23353.37|23233.37|23351.32|23231.32|9
1630950570000|2021-09-06 17:49:30|23351.34|23231.34|23344.67|23224.67|23351.34|23231.34|23344.67|23224.67|10
1630950580000|2021-09-06 17:49:40|23344.11|23224.11|23340.81|23220.81|23344.11|23224.11|23340.78|23220.78|10
1630950590000|2021-09-06 17:49:50|23342.22|23222.22|23339.34|23219.34|23342.22|23222.22|23339.34|23219.34|9
1630950600000|2021-09-06 17:50:00|23339.42|23219.42|23339.18|23219.18|23339.86|23219.86|23339.18|23219.18|10
1630950610000|2021-09-06 17:50:10|23338.69|23218.69|23340.19|23220.19|23340.42|23220.42|23338.69|23218.69|10
1630950620000|2021-09-06 17:50:20|23340.25|23220.25|23339.06|23219.06|23340.25|23220.25|23338.88|23218.88|10
1630950630000|2021-09-06 17:50:30|23340.44|23220.44|23339.68|23219.68|23340.66|23220.66|23339.68|23219.68|10
1630950640000|2021-09-06 17:50:40|23339.81|23219.81|23337.8|23217.8|23340.15|23220.15|23337.8|23217.8|9
1630950650000|2021-09-06 17:50:50|23337.68|23217.68|23339.46|23219.46|23339.46|23219.46|23337.56|23217.56|9
1630950660000|2021-09-06 17:51:00|23339.58|23219.58|23337.79|23217.79|23340.25|23220.25|23337.24|23217.24|10
1630950670000|2021-09-06 17:51:10|23336.84|23216.84|23337.35|23217.35|23337.96|23217.96|23336.45|23216.45|10
1630950680000|2021-09-06 17:51:20|23337.95|23217.95|23332.02|23212.02|23337.95|23217.95|23332.02|23212.02|10
1630950690000|2021-09-06 17:51:30|23331.72|23211.72|23330.16|23210.16|23332.87|23212.87|23329.76|23209.76|10
1630950700000|2021-09-06 17:51:40|23330.21|23210.21|23327.96|23207.96|23330.74|23210.74|23327.96|23207.96|10
1630950710000|2021-09-06 17:51:50|23329.03|23209.03|23330.81|23210.81|23331.78|23211.78|23328.81|23208.81|10
1630950720000|2021-09-06 17:52:00|23331.42|23211.42|23336.31|23216.31|23336.31|23216.31|23331.42|23211.42|10
1630950730000|2021-09-06 17:52:10|23336.59|23216.59|23342.42|23222.42|23342.6|23222.6|23336.29|23216.29|10
1630950740000|2021-09-06 17:52:20|23342.94|23222.94|23344.12|23224.12|23344.12|23224.12|23342.63|23222.63|9
1630950750000|2021-09-06 17:52:30|23343.84|23223.84|23345.56|23225.56|23345.56|23225.56|23343.84|23223.84|10
1630950760000|2021-09-06 17:52:40|23346.91|23226.91|23348.65|23228.65|23348.95|23228.95|23346.91|23226.91|10
1630950770000|2021-09-06 17:52:50|23348.56|23228.56|23348.29|23228.29|23348.72|23228.72|23347.14|23227.14|10
1630950780000|2021-09-06 17:53:00|23348.3|23228.3|23352.71|23232.71|23352.77|23232.77|23348.3|23228.3|10
1630950790000|2021-09-06 17:53:10|23352.82|23232.82|23351.16|23231.16|23353.2|23233.2|23351.16|23231.16|8
1630950800000|2021-09-06 17:53:20|23352.09|23232.09|23350.83|23230.83|23352.09|23232.09|23350.75|23230.75|9
1630950810000|2021-09-06 17:53:30|23350.24|23230.24|23349.38|23229.38|23351.41|23231.41|23349.38|23229.38|10
1630950820000|2021-09-06 17:53:40|23349.14|23229.14|23349.13|23229.13|23349.24|23229.24|23348.81|23228.81|10
1630950830000|2021-09-06 17:53:50|23349.19|23229.19|23352.12|23232.12|23352.12|23232.12|23349.19|23229.19|9
1630950840000|2021-09-06 17:54:00|23351.94|23231.94|23354.19|23234.19|23354.19|23234.19|23351.77|23231.77|10
1630950850000|2021-09-06 17:54:10|23354.7|23234.7|23358.27|23238.27|23358.43|23238.43|23354.7|23234.7|10
1630950860000|2021-09-06 17:54:20|23358.41|23238.41|23360.52|23240.52|23360.66|23240.66|23358.13|23238.13|10
1630950870000|2021-09-06 17:54:30|23362.12|23242.12|23369.14|23249.14|23369.14|23249.14|23362.12|23242.12|10
1630950880000|2021-09-06 17:54:40|23369.21|23249.21|23369.69|23249.69|23370.41|23250.41|23368.8|23248.8|9
1630950890000|2021-09-06 17:54:50|23370.14|23250.14|23370.1|23250.1|23371.59|23251.59|23369.99|23249.99|10
1630950900000|2021-09-06 17:55:00|23370.11|23250.11|23370.06|23250.06|23370.38|23250.38|23369.62|23249.62|10
1630950910000|2021-09-06 17:55:10|23369.82|23249.82|23369.28|23249.28|23369.82|23249.82|23368.82|23248.82|10
1630950920000|2021-09-06 17:55:20|23369.05|23249.05|23371.81|23251.81|23371.81|23251.81|23369.05|23249.05|10
1630950930000|2021-09-06 17:55:30|23372.23|23252.23|23374.64|23254.64|23374.83|23254.83|23372.23|23252.23|10
1630950940000|2021-09-06 17:55:40|23374.71|23254.71|23376.21|23256.21|23376.21|23256.21|23374.63|23254.63|10
1630950950000|2021-09-06 17:55:50|23376.64|23256.64|23377.04|23257.04|23378.24|23258.24|23376.64|23256.64|10
1630950960000|2021-09-06 17:56:00|23377.18|23257.18|23378.27|23258.27|23379.12|23259.12|23377.06|23257.06|10
1630950970000|2021-09-06 17:56:10|23378.25|23258.25|23376.08|23256.08|23379.17|23259.17|23376.08|23256.08|10
1630950980000|2021-09-06 17:56:20|23376.03|23256.03|23374.76|23254.76|23376.24|23256.24|23373.98|23253.98|10
1630950990000|2021-09-06 17:56:30|23374.55|23254.55|23375.99|23255.99|23375.99|23255.99|23374.14|23254.14|10
1630951000000|2021-09-06 17:56:40|23374.69|23254.69|23376.7|23256.7|23376.7|23256.7|23374.69|23254.69|10
1630951010000|2021-09-06 17:56:50|23376.67|23256.67|23379.76|23259.76|23379.88|23259.88|23376.67|23256.67|10
1630951020000|2021-09-06 17:57:00|23379.75|23259.75|23380.3|23260.3|23380.35|23260.35|23379.75|23259.75|10
1630951030000|2021-09-06 17:57:10|23380.51|23260.51|23381.89|23261.89|23381.89|23261.89|23379.97|23259.97|10
1630951040000|2021-09-06 17:57:20|23381.8|23261.8|23379.67|23259.67|23381.8|23261.8|23379.67|23259.67|10
1630951050000|2021-09-06 17:57:30|23379.38|23259.38|23378.96|23258.96|23379.38|23259.38|23377.97|23257.97|10
1630951060000|2021-09-06 17:57:40|23378.53|23258.53|23376.25|23256.25|23378.85|23258.85|23375.74|23255.74|10
1630951070000|2021-09-06 17:57:50|23376.5|23256.5|23377.65|23257.65|23377.65|23257.65|23375.71|23255.71|10
1630951080000|2021-09-06 17:58:00|23377.92|23257.92|23375.11|23255.11|23377.97|23257.97|23375.08|23255.08|10
1630951090000|2021-09-06 17:58:10|23375.17|23255.17|23375.12|23255.12|23376.67|23256.67|23375|23255|10
1630951100000|2021-09-06 17:58:20|23375.35|23255.35|23373.33|23253.33|23375.9|23255.9|23373.33|23253.33|10
1630951110000|2021-09-06 17:58:30|23373.28|23253.28|23369.38|23249.38|23373.28|23253.28|23369.32|23249.32|10
1630951120000|2021-09-06 17:58:40|23369.34|23249.34|23367.04|23247.04|23369.34|23249.34|23367.04|23247.04|10
1630951130000|2021-09-06 17:58:50|23367.03|23247.03|23363.28|23243.28|23367.19|23247.19|23363.02|23243.02|10
1630951140000|2021-09-06 17:59:00|23364.94|23244.94|23366.91|23246.91|23366.91|23246.91|23364.71|23244.71|10
1630951150000|2021-09-06 17:59:10|23368.32|23248.32|23370.19|23250.19|23370.19|23250.19|23368.26|23248.26|10
1630951160000|2021-09-06 17:59:20|23370.31|23250.31|23369.38|23249.38|23371.24|23251.24|23369.38|23249.38|10
1630951170000|2021-09-06 17:59:30|23369.28|23249.28|23368.32|23248.32|23370.45|23250.45|23368.32|23248.32|10
1630951180000|2021-09-06 17:59:40|23367.87|23247.87|23367.17|23247.17|23368.41|23248.41|23367.17|23247.17|10
1630951190000|2021-09-06 17:59:50|23364.97|23244.97|23363.32|23243.32|23364.97|23244.97|23363.29|23243.29|10
1630951200000|2021-09-06 18:00:00|23363.73|23243.73|23365.69|23245.69|23365.69|23245.69|23363.73|23243.73|10
1630951210000|2021-09-06 18:00:10|23366.45|23246.45|23368.08|23248.08|23368.08|23248.08|23365.41|23245.41|10
1630951220000|2021-09-06 18:00:20|23368.44|23248.44|23370.53|23250.53|23372.17|23252.17|23367.66|23247.66|10
1630951230000|2021-09-06 18:00:30|23370.73|23250.73|23372.25|23252.25|23372.25|23252.25|23370.73|23250.73|10
1630951240000|2021-09-06 18:00:40|23372.37|23252.37|23372.26|23252.26|23373.05|23253.05|23372.26|23252.26|10
1630951250000|2021-09-06 18:00:50|23372.07|23252.07|23368.68|23248.68|23372.07|23252.07|23368.68|23248.68|10
1630951260000|2021-09-06 18:01:00|23367.66|23247.66|23359.28|23239.28|23367.66|23247.66|23359.28|23239.28|10
1630951270000|2021-09-06 18:01:10|23360.65|23240.65|23350.85|23230.85|23360.65|23240.65|23350.85|23230.85|10
1630951280000|2021-09-06 18:01:20|23350.69|23230.69|23347.65|23227.65|23350.69|23230.69|23347.65|23227.65|10
1630951290000|2021-09-06 18:01:30|23347.28|23227.28|23342.83|23222.83|23347.28|23227.28|23342.62|23222.62|10
1630951300000|2021-09-06 18:01:40|23341.75|23221.75|23340.93|23220.93|23341.75|23221.75|23340.89|23220.89|10
1630951310000|2021-09-06 18:01:50|23340.89|23220.89|23338.77|23218.77|23340.97|23220.97|23338.77|23218.77|10
1630951320000|2021-09-06 18:02:00|23338.43|23218.43|23335.45|23215.45|23338.43|23218.43|23335.45|23215.45|9
1630951330000|2021-09-06 18:02:10|23334.89|23214.89|23330.41|23210.41|23336.31|23216.31|23330.41|23210.41|10
1630951340000|2021-09-06 18:02:20|23330.38|23210.38|23330.27|23210.27|23330.86|23210.86|23329.3|23209.3|10
1630951350000|2021-09-06 18:02:30|23328.39|23208.39|23326.6|23206.6|23329.41|23209.41|23326.6|23206.6|10
1630951360000|2021-09-06 18:02:40|23327.97|23207.97|23324.84|23204.84|23328.16|23208.16|23324.84|23204.84|10
1630951370000|2021-09-06 18:02:50|23324.92|23204.92|23330.64|23210.64|23330.64|23210.64|23324.81|23204.81|10
1630951380000|2021-09-06 18:03:00|23331.31|23211.31|23331.75|23211.75|23332.45|23212.45|23330.92|23210.92|10
1630951390000|2021-09-06 18:03:10|23330.71|23210.71|23333.21|23213.21|23333.26|23213.26|23330.71|23210.71|10
1630951400000|2021-09-06 18:03:20|23333.29|23213.29|23340.88|23220.88|23340.88|23220.88|23333.29|23213.29|9
1630951410000|2021-09-06 18:03:30|23341.74|23221.74|23344.23|23224.23|23344.23|23224.23|23341.74|23221.74|10
1630951420000|2021-09-06 18:03:40|23345.44|23225.44|23347.06|23227.06|23347.71|23227.71|23345.44|23225.44|10
1630951430000|2021-09-06 18:03:50|23347.52|23227.52|23345.71|23225.71|23347.56|23227.56|23345.27|23225.27|10
1630951440000|2021-09-06 18:04:00|23345.6|23225.6|23348.79|23228.79|23348.79|23228.79|23345.34|23225.34|10
1630951450000|2021-09-06 18:04:10|23347.11|23227.11|23350.72|23230.72|23350.72|23230.72|23347.11|23227.11|10
1630951460000|2021-09-06 18:04:20|23351.24|23231.24|23352.11|23232.11|23352.11|23232.11|23351.18|23231.18|10
1630951470000|2021-09-06 18:04:30|23350.64|23230.64|23350.51|23230.51|23351.13|23231.13|23350.45|23230.45|9
1630951480000|2021-09-06 18:04:40|23350.94|23230.94|23351.32|23231.32|23351.82|23231.82|23350.77|23230.77|8
1630951490000|2021-09-06 18:04:50|23351.49|23231.49|23351.07|23231.07|23351.49|23231.49|23349.21|23229.21|10
1630951500000|2021-09-06 18:05:00|23351.09|23231.09|23349.28|23229.28|23351.31|23231.31|23349.22|23229.22|9
1630951510000|2021-09-06 18:05:10|23350.74|23230.74|23351.48|23231.48|23351.48|23231.48|23349.11|23229.11|8
1630951520000|2021-09-06 18:05:20|23351.62|23231.62|23349.58|23229.58|23351.62|23231.62|23349.23|23229.23|10
1630951530000|2021-09-06 18:05:30|23349.33|23229.33|23348.77|23228.77|23349.55|23229.55|23348.32|23228.32|10
1630951540000|2021-09-06 18:05:40|23348.9|23228.9|23348.92|23228.92|23349.6|23229.6|23348.13|23228.13|9
1630951550000|2021-09-06 18:05:50|23348.9|23228.9|23346.65|23226.65|23348.9|23228.9|23346.65|23226.65|10
1630951560000|2021-09-06 18:06:00|23346.29|23226.29|23347.63|23227.63|23347.63|23227.63|23344.71|23224.71|9
1630951570000|2021-09-06 18:06:10|23348.27|23228.27|23348.06|23228.06|23348.27|23228.27|23346.13|23226.13|9
1630951580000|2021-09-06 18:06:20|23348.6|23228.6|23349.45|23229.45|23349.45|23229.45|23348.6|23228.6|9
1630951590000|2021-09-06 18:06:30|23349.81|23229.81|23347.3|23227.3|23349.81|23229.81|23347.29|23227.29|10
1630951600000|2021-09-06 18:06:40|23348.4|23228.4|23348.94|23228.94|23348.94|23228.94|23347.22|23227.22|10
1630951610000|2021-09-06 18:06:50|23348.87|23228.87|23349.73|23229.73|23349.88|23229.88|23348.87|23228.87|9
1630951620000|2021-09-06 18:07:00|23349.86|23229.86|23350.19|23230.19|23350.19|23230.19|23348.72|23228.72|10
1630951630000|2021-09-06 18:07:10|23350.43|23230.43|23352.13|23232.13|23352.13|23232.13|23350.43|23230.43|10
1630951640000|2021-09-06 18:07:20|23351.73|23231.73|23350.94|23230.94|23351.73|23231.73|23349.03|23229.03|10
1630951650000|2021-09-06 18:07:30|23350.99|23230.99|23347.59|23227.59|23351.51|23231.51|23347.59|23227.59|10
1630951660000|2021-09-06 18:07:40|23347.5|23227.5|23348.2|23228.2|23348.2|23228.2|23346.45|23226.45|10
1630951670000|2021-09-06 18:07:50|23347.49|23227.49|23347.14|23227.14|23348.09|23228.09|23346.48|23226.48|10
1630951680000|2021-09-06 18:08:00|23347.23|23227.23|23345.93|23225.93|23348.7|23228.7|23345.93|23225.93|8
1630951690000|2021-09-06 18:08:10|23346.45|23226.45|23349.91|23229.91|23349.91|23229.91|23346.25|23226.25|10
1630951700000|2021-09-06 18:08:20|23350|23230|23352.9|23232.9|23353.4|23233.4|23350|23230|9
1630951710000|2021-09-06 18:08:30|23353.17|23233.17|23353.12|23233.12|23354.46|23234.46|23352.83|23232.83|8
1630951720000|2021-09-06 18:08:40|23353.02|23233.02|23357.67|23237.67|23357.67|23237.67|23353.02|23233.02|10
1630951730000|2021-09-06 18:08:50|23357.69|23237.69|23357.98|23237.98|23358.21|23238.21|23357.43|23237.43|10
1630951740000|2021-09-06 18:09:00|23357.81|23237.81|23355.84|23235.84|23358.37|23238.37|23355.84|23235.84|9
1630951750000|2021-09-06 18:09:10|23355.96|23235.96|23358.47|23238.47|23358.62|23238.62|23355.81|23235.81|10
1630951760000|2021-09-06 18:09:20|23358.32|23238.32|23356.74|23236.74|23358.32|23238.32|23356.52|23236.52|10
1630951770000|2021-09-06 18:09:30|23356.72|23236.72|23357.07|23237.07|23357.07|23237.07|23356.4|23236.4|10
1630951780000|2021-09-06 18:09:40|23357.23|23237.23|23358.92|23238.92|23359.16|23239.16|23357.23|23237.23|10
1630951790000|2021-09-06 18:09:50|23359.21|23239.21|23360.2|23240.2|23360.2|23240.2|23358.56|23238.56|10
1630951800000|2021-09-06 18:10:00|23360.21|23240.21|23362.58|23242.58|23362.58|23242.58|23360.21|23240.21|9
1630951810000|2021-09-06 18:10:10|23362.46|23242.46|23363.58|23243.58|23363.58|23243.58|23362.33|23242.33|10
1630951820000|2021-09-06 18:10:20|23363.32|23243.32|23362.32|23242.32|23364.01|23244.01|23362.32|23242.32|10
1630951830000|2021-09-06 18:10:30|23363.43|23243.43|23361.64|23241.64|23363.43|23243.43|23361.17|23241.17|10
1630951840000|2021-09-06 18:10:40|23361.86|23241.86|23362.16|23242.16|23363.9|23243.9|23361.86|23241.86|9
1630951850000|2021-09-06 18:10:50|23362.15|23242.15|23360.55|23240.55|23363.56|23243.56|23360.55|23240.55|10
1630951860000|2021-09-06 18:11:00|23359.98|23239.98|23360.75|23240.75|23361.17|23241.17|23359.98|23239.98|10
1630951870000|2021-09-06 18:11:10|23360.36|23240.36|23361.35|23241.35|23361.67|23241.67|23360.27|23240.27|10
1630951880000|2021-09-06 18:11:20|23361.32|23241.32|23361.81|23241.81|23361.81|23241.81|23359.68|23239.68|10
1630951890000|2021-09-06 18:11:30|23361.72|23241.72|23365.28|23245.28|23365.28|23245.28|23360.9|23240.9|10
1630951900000|2021-09-06 18:11:40|23364.22|23244.22|23370.07|23250.07|23370.07|23250.07|23364.22|23244.22|10
1630951910000|2021-09-06 18:11:50|23370.52|23250.52|23377.33|23257.33|23377.33|23257.33|23370.52|23250.52|10
1630951920000|2021-09-06 18:12:00|23377.9|23257.9|23378.14|23258.14|23378.37|23258.37|23377.71|23257.71|10
1630951930000|2021-09-06 18:12:10|23378.12|23258.12|23379.91|23259.91|23379.91|23259.91|23378.12|23258.12|10
1630951940000|2021-09-06 18:12:20|23380.36|23260.36|23380.56|23260.56|23381.16|23261.16|23380.13|23260.13|10
1630951950000|2021-09-06 18:12:30|23380.59|23260.59|23380.4|23260.4|23381.4|23261.4|23380.4|23260.4|9
1630951960000|2021-09-06 18:12:40|23380.39|23260.39|23378.22|23258.22|23380.39|23260.39|23378.22|23258.22|10
1630951970000|2021-09-06 18:12:50|23378.61|23258.61|23381.45|23261.45|23381.45|23261.45|23378.42|23258.42|10
1630951980000|2021-09-06 18:13:00|23381.29|23261.29|23380.16|23260.16|23381.8|23261.8|23380.16|23260.16|10
1630951990000|2021-09-06 18:13:10|23380.64|23260.64|23381.3|23261.3|23381.46|23261.46|23380.48|23260.48|10
1630952000000|2021-09-06 18:13:20|23381.29|23261.29|23380.34|23260.34|23383.81|23263.81|23380.34|23260.34|10
1630952010000|2021-09-06 18:13:30|23379.84|23259.84|23378.59|23258.59|23380.06|23260.06|23377.81|23257.81|10
1630952020000|2021-09-06 18:13:40|23380.24|23260.24|23377.01|23257.01|23380.24|23260.24|23376.55|23256.55|10
1630952030000|2021-09-06 18:13:50|23376.92|23256.92|23376.53|23256.53|23377.05|23257.05|23376.3|23256.3|10
1630952040000|2021-09-06 18:14:00|23376.6|23256.6|23375.67|23255.67|23376.72|23256.72|23375.67|23255.67|9
1630952050000|2021-09-06 18:14:10|23374.67|23254.67|23375.84|23255.84|23376.11|23256.11|23374.26|23254.26|10
1630952060000|2021-09-06 18:14:20|23375.68|23255.68|23374.91|23254.91|23375.68|23255.68|23373.54|23253.54|9
1630952070000|2021-09-06 18:14:30|23375.74|23255.74|23376.31|23256.31|23376.59|23256.59|23375.74|23255.74|9
1630952080000|2021-09-06 18:14:40|23376.03|23256.03|23375.35|23255.35|23376.55|23256.55|23375.31|23255.31|10
1630952090000|2021-09-06 18:14:50|23375.34|23255.34|23373.86|23253.86|23375.89|23255.89|23373.86|23253.86|10
1630952100000|2021-09-06 18:15:00|23373.79|23253.79|23373.04|23253.04|23375.17|23255.17|23371.86|23251.86|9
1630952110000|2021-09-06 18:15:10|23372.82|23252.82|23369.9|23249.9|23372.82|23252.82|23369.9|23249.9|10
1630952120000|2021-09-06 18:15:20|23369.67|23249.67|23364.91|23244.91|23369.67|23249.67|23364.91|23244.91|10
1630952130000|2021-09-06 18:15:30|23364.51|23244.51|23367.31|23247.31|23367.31|23247.31|23364.39|23244.39|10
1630952140000|2021-09-06 18:15:40|23367.55|23247.55|23369.7|23249.7|23369.7|23249.7|23367.55|23247.55|9
1630952150000|2021-09-06 18:15:50|23369.79|23249.79|23369.69|23249.69|23370.15|23250.15|23369.59|23249.59|9
1630952160000|2021-09-06 18:16:00|23369.71|23249.71|23366.73|23246.73|23369.71|23249.71|23366.73|23246.73|10
1630952170000|2021-09-06 18:16:10|23366.45|23246.45|23367.41|23247.41|23367.76|23247.76|23366.14|23246.14|8
1630952180000|2021-09-06 18:16:20|23367.36|23247.36|23364.08|23244.08|23367.36|23247.36|23364.08|23244.08|10
1630952190000|2021-09-06 18:16:30|23363.89|23243.89|23362.16|23242.16|23363.89|23243.89|23362.16|23242.16|10
1630952200000|2021-09-06 18:16:40|23362.14|23242.14|23360.67|23240.67|23362.93|23242.93|23358.96|23238.96|10
1630952210000|2021-09-06 18:16:50|23359.17|23239.17|23359.29|23239.29|23359.29|23239.29|23358.71|23238.71|10
1630952220000|2021-09-06 18:17:00|23358.76|23238.76|23358.99|23238.99|23359.06|23239.06|23358.19|23238.19|9
1630952230000|2021-09-06 18:17:10|23358.53|23238.53|23355.9|23235.9|23358.85|23238.85|23355.18|23235.18|10
1630952240000|2021-09-06 18:17:20|23355.38|23235.38|23351.63|23231.63|23355.38|23235.38|23351.63|23231.63|10
1630952250000|2021-09-06 18:17:30|23351.45|23231.45|23353|23233|23353|23233|23351.32|23231.32|8
1630952260000|2021-09-06 18:17:40|23350.52|23230.52|23351.18|23231.18|23351.89|23231.89|23350.52|23230.52|9
1630952270000|2021-09-06 18:17:50|23351.57|23231.57|23349.53|23229.53|23351.63|23231.63|23349.53|23229.53|10
1630952280000|2021-09-06 18:18:00|23347.66|23227.66|23346.44|23226.44|23347.69|23227.69|23346.44|23226.44|8
1630952290000|2021-09-06 18:18:10|23346.2|23226.2|23347.74|23227.74|23348.32|23228.32|23346.2|23226.2|8
1630952300000|2021-09-06 18:18:20|23347.82|23227.82|23345.9|23225.9|23347.82|23227.82|23345.9|23225.9|9
1630952310000|2021-09-06 18:18:30|23345.61|23225.61|23346.22|23226.22|23346.46|23226.46|23345.61|23225.61|9
1630952320000|2021-09-06 18:18:40|23346.38|23226.38|23345.8|23225.8|23346.38|23226.38|23344.94|23224.94|10
1630952330000|2021-09-06 18:18:50|23345.03|23225.03|23342.13|23222.13|23346.06|23226.06|23342.13|23222.13|9
1630952340000|2021-09-06 18:19:00|23341.74|23221.74|23339.48|23219.48|23342.15|23222.15|23339.48|23219.48|10
1630952350000|2021-09-06 18:19:10|23339.49|23219.49|23336.91|23216.91|23339.49|23219.49|23336.91|23216.91|10
1630952360000|2021-09-06 18:19:20|23336.53|23216.53|23338.69|23218.69|23338.69|23218.69|23336.09|23216.09|10
1630952370000|2021-09-06 18:19:30|23338.86|23218.86|23338.02|23218.02|23339.37|23219.37|23337.26|23217.26|10
1630952380000|2021-09-06 18:19:40|23338.06|23218.06|23338.24|23218.24|23339.29|23219.29|23337.97|23217.97|10
1630952390000|2021-09-06 18:19:50|23338.56|23218.56|23338.98|23218.98|23339.06|23219.06|23338.54|23218.54|10
1630952400000|2021-09-06 18:20:00|23338.89|23218.89|23339.33|23219.33|23339.87|23219.87|23338.89|23218.89|10
1630952410000|2021-09-06 18:20:10|23340.76|23220.76|23340.4|23220.4|23340.83|23220.83|23338.71|23218.71|10
1630952420000|2021-09-06 18:20:20|23340.74|23220.74|23339.6|23219.6|23341.14|23221.14|23339.43|23219.43|10
1630952430000|2021-09-06 18:20:30|23339.02|23219.02|23340.18|23220.18|23340.18|23220.18|23338.78|23218.78|10
1630952440000|2021-09-06 18:20:40|23340.6|23220.6|23337.45|23217.45|23340.66|23220.66|23337.45|23217.45|10
1630952450000|2021-09-06 18:20:50|23337.73|23217.73|23338.71|23218.71|23338.71|23218.71|23337.62|23217.62|10
1630952460000|2021-09-06 18:21:00|23338.48|23218.48|23337.12|23217.12|23338.48|23218.48|23337.12|23217.12|10
1630952470000|2021-09-06 18:21:10|23335.59|23215.59|23333.45|23213.45|23336.46|23216.46|23333.45|23213.45|9
1630952480000|2021-09-06 18:21:20|23332.23|23212.23|23330.96|23210.96|23333.78|23213.78|23330.96|23210.96|10
1630952490000|2021-09-06 18:21:30|23330.45|23210.45|23328.98|23208.98|23331.25|23211.25|23328.98|23208.98|10
1630952500000|2021-09-06 18:21:40|23330.5|23210.5|23330.7|23210.7|23331.01|23211.01|23329.62|23209.62|10
1630952510000|2021-09-06 18:21:50|23332.03|23212.03|23329.47|23209.47|23332.03|23212.03|23329.37|23209.37|10
1630952520000|2021-09-06 18:22:00|23329.6|23209.6|23329.7|23209.7|23330.25|23210.25|23329.2|23209.2|10
1630952530000|2021-09-06 18:22:10|23329.72|23209.72|23333.88|23213.88|23333.88|23213.88|23329.72|23209.72|9
1630952540000|2021-09-06 18:22:20|23333.92|23213.92|23342.12|23222.12|23343.61|23223.61|23333.92|23213.92|10
1630952550000|2021-09-06 18:22:30|23342.07|23222.07|23343.55|23223.55|23343.55|23223.55|23340.77|23220.77|10
1630952560000|2021-09-06 18:22:40|23344.33|23224.33|23344.85|23224.85|23346.33|23226.33|23344.33|23224.33|10
1630952570000|2021-09-06 18:22:50|23345.1|23225.1|23344.29|23224.29|23346|23226|23344.29|23224.29|10
1630952580000|2021-09-06 18:23:00|23344.49|23224.49|23340.11|23220.11|23344.49|23224.49|23340.11|23220.11|10
1630952590000|2021-09-06 18:23:10|23340.45|23220.45|23338.2|23218.2|23340.45|23220.45|23338.2|23218.2|9
1630952600000|2021-09-06 18:23:20|23338.33|23218.33|23336.62|23216.62|23340.23|23220.23|23336.62|23216.62|10
1630952610000|2021-09-06 18:23:30|23336.97|23216.97|23335.33|23215.33|23336.97|23216.97|23335.33|23215.33|10
1630952620000|2021-09-06 18:23:40|23335.24|23215.24|23334.48|23214.48|23335.24|23215.24|23334.25|23214.25|8
1630952630000|2021-09-06 18:23:50|23334.27|23214.27|23333.77|23213.77|23334.27|23214.27|23332.41|23212.41|9
1630952640000|2021-09-06 18:24:00|23333.73|23213.73|23328.1|23208.1|23333.73|23213.73|23328.1|23208.1|10
1630952650000|2021-09-06 18:24:10|23327.23|23207.23|23328.54|23208.54|23328.54|23208.54|23326.93|23206.93|10
1630952660000|2021-09-06 18:24:20|23329.14|23209.14|23327.24|23207.24|23329.91|23209.91|23327.23|23207.23|9
1630952670000|2021-09-06 18:24:30|23328.61|23208.61|23326.42|23206.42|23328.61|23208.61|23326.42|23206.42|10
1630952680000|2021-09-06 18:24:40|23326.24|23206.24|23325.99|23205.99|23326.43|23206.43|23324.86|23204.86|10
1630952690000|2021-09-06 18:24:50|23325.82|23205.82|23323.54|23203.54|23326.53|23206.53|23323.54|23203.54|10
1630952700000|2021-09-06 18:25:00|23324.81|23204.81|23323.19|23203.19|23325.01|23205.01|23323.06|23203.06|8
1630952710000|2021-09-06 18:25:10|23322.91|23202.91|23323.47|23203.47|23323.49|23203.49|23322.72|23202.72|8
1630952720000|2021-09-06 18:25:20|23323.79|23203.79|23326.55|23206.55|23326.55|23206.55|23323.77|23203.77|10
1630952730000|2021-09-06 18:25:30|23326.77|23206.77|23327.55|23207.55|23327.9|23207.9|23326.65|23206.65|10
1630952740000|2021-09-06 18:25:40|23327.5|23207.5|23327.84|23207.84|23328.1|23208.1|23325.7|23205.7|10
1630952750000|2021-09-06 18:25:50|23327.57|23207.57|23326.84|23206.84|23328.37|23208.37|23326.56|23206.56|9
1630952760000|2021-09-06 18:26:00|23326.88|23206.88|23326.89|23206.89|23327.03|23207.03|23326.4|23206.4|10
1630952770000|2021-09-06 18:26:10|23327.09|23207.09|23327.02|23207.02|23327.39|23207.39|23326.81|23206.81|10
1630952780000|2021-09-06 18:26:20|23326.78|23206.78|23327.38|23207.38|23327.47|23207.47|23325.86|23205.86|10
1630952790000|2021-09-06 18:26:30|23327.64|23207.64|23327.16|23207.16|23327.88|23207.88|23326.68|23206.68|10
1630952800000|2021-09-06 18:26:40|23326.96|23206.96|23330.46|23210.46|23330.46|23210.46|23326.96|23206.96|10
1630952810000|2021-09-06 18:26:50|23330.2|23210.2|23330.52|23210.52|23330.89|23210.89|23329.9|23209.9|10
1630952820000|2021-09-06 18:27:00|23330.89|23210.89|23329.19|23209.19|23330.89|23210.89|23328.83|23208.83|10
1630952830000|2021-09-06 18:27:10|23329.42|23209.42|23330.03|23210.03|23331.22|23211.22|23329.04|23209.04|10
1630952840000|2021-09-06 18:27:20|23330.22|23210.22|23329.04|23209.04|23330.68|23210.68|23329.04|23209.04|10
1630952850000|2021-09-06 18:27:30|23330.56|23210.56|23331.78|23211.78|23331.78|23211.78|23330.52|23210.52|9
1630952860000|2021-09-06 18:27:40|23331.63|23211.63|23330.44|23210.44|23332.14|23212.14|23330.44|23210.44|10
1630952870000|2021-09-06 18:27:50|23330.25|23210.25|23327.89|23207.89|23330.46|23210.46|23327.41|23207.41|10
1630952880000|2021-09-06 18:28:00|23328.23|23208.23|23329.33|23209.33|23329.33|23209.33|23327.8|23207.8|10
1630952890000|2021-09-06 18:28:10|23330.6|23210.6|23330.17|23210.17|23331.25|23211.25|23330.17|23210.17|7
1630952900000|2021-09-06 18:28:20|23330.82|23210.82|23336.44|23216.44|23336.44|23216.44|23330.82|23210.82|10
1630952910000|2021-09-06 18:28:30|23336.56|23216.56|23335.63|23215.63|23336.56|23216.56|23334.86|23214.86|10
1630952920000|2021-09-06 18:28:40|23335.59|23215.59|23335.79|23215.79|23335.83|23215.83|23334.52|23214.52|10
1630952930000|2021-09-06 18:28:50|23336.62|23216.62|23337.61|23217.61|23337.61|23217.61|23335.63|23215.63|9
1630952940000|2021-09-06 18:29:00|23338.29|23218.29|23345.7|23225.7|23345.7|23225.7|23338.29|23218.29|10
1630952950000|2021-09-06 18:29:10|23345.79|23225.79|23345.77|23225.77|23345.99|23225.99|23344.56|23224.56|9
1630952960000|2021-09-06 18:29:20|23345.63|23225.63|23346.43|23226.43|23346.75|23226.75|23345.63|23225.63|9
1630952970000|2021-09-06 18:29:30|23346.3|23226.3|23349.57|23229.57|23349.57|23229.57|23346.3|23226.3|10
1630952980000|2021-09-06 18:29:40|23350.21|23230.21|23349.99|23229.99|23350.33|23230.33|23349.63|23229.63|9
1630952990000|2021-09-06 18:29:50|23350.5|23230.5|23352.56|23232.56|23352.56|23232.56|23350.32|23230.32|10
1630953000000|2021-09-06 18:30:00|23353.25|23233.25|23357.44|23237.44|23357.44|23237.44|23353.25|23233.25|9
1630953010000|2021-09-06 18:30:10|23357.59|23237.59|23358.78|23238.78|23358.81|23238.81|23356.75|23236.75|10
1630953020000|2021-09-06 18:30:20|23360.16|23240.16|23361.91|23241.91|23362.06|23242.06|23359.99|23239.99|10
1630953030000|2021-09-06 18:30:30|23361.71|23241.71|23360.14|23240.14|23361.71|23241.71|23360.14|23240.14|10
1630953040000|2021-09-06 18:30:40|23360.07|23240.07|23359.73|23239.73|23360.22|23240.22|23359.58|23239.58|9
1630953050000|2021-09-06 18:30:50|23358.72|23238.72|23361.08|23241.08|23361.08|23241.08|23358.29|23238.29|9
1630953060000|2021-09-06 18:31:00|23360.83|23240.83|23361.56|23241.56|23361.56|23241.56|23359.94|23239.94|9
1630953070000|2021-09-06 18:31:10|23361.18|23241.18|23359.8|23239.8|23361.53|23241.53|23359.57|23239.57|9
1630953080000|2021-09-06 18:31:20|23360.17|23240.17|23360.11|23240.11|23360.32|23240.32|23359.71|23239.71|9
1630953090000|2021-09-06 18:31:30|23360.21|23240.21|23360.64|23240.64|23362.11|23242.11|23360.21|23240.21|10
1630953100000|2021-09-06 18:31:40|23362.01|23242.01|23361.74|23241.74|23362.01|23242.01|23361.74|23241.74|10
1630953110000|2021-09-06 18:31:50|23361.87|23241.87|23363.68|23243.68|23363.68|23243.68|23361.58|23241.58|10
1630953120000|2021-09-06 18:32:00|23363.13|23243.13|23362|23242|23363.23|23243.23|23361.58|23241.58|10
1630953130000|2021-09-06 18:32:10|23361.96|23241.96|23357.95|23237.95|23361.96|23241.96|23357.95|23237.95|9
1630953140000|2021-09-06 18:32:20|23357.35|23237.35|23356.49|23236.49|23357.35|23237.35|23356.49|23236.49|10
1630953150000|2021-09-06 18:32:30|23356.45|23236.45|23355.16|23235.16|23357.91|23237.91|23355.16|23235.16|10
1630953160000|2021-09-06 18:32:40|23355.29|23235.29|23355.58|23235.58|23355.91|23235.91|23354.8|23234.8|10
1630953170000|2021-09-06 18:32:50|23355.83|23235.83|23354.64|23234.64|23355.98|23235.98|23354.39|23234.39|10
1630953180000|2021-09-06 18:33:00|23354.25|23234.25|23361.06|23241.06|23361.06|23241.06|23354.25|23234.25|10
1630953190000|2021-09-06 18:33:10|23361.33|23241.33|23363.6|23243.6|23363.6|23243.6|23361.2|23241.2|10
1630953200000|2021-09-06 18:33:20|23363.7|23243.7|23364.12|23244.12|23364.12|23244.12|23363.09|23243.09|10
1630953210000|2021-09-06 18:33:30|23364.08|23244.08|23367.25|23247.25|23367.42|23247.42|23364.06|23244.06|9
1630953220000|2021-09-06 18:33:40|23367.5|23247.5|23367.66|23247.66|23367.89|23247.89|23367.46|23247.46|10
1630953230000|2021-09-06 18:33:50|23367.5|23247.5|23366.18|23246.18|23368.08|23248.08|23366.06|23246.06|10
1630953240000|2021-09-06 18:34:00|23366.14|23246.14|23366.4|23246.4|23367.77|23247.77|23365.84|23245.84|10
1630953250000|2021-09-06 18:34:10|23366.55|23246.55|23365.46|23245.46|23368|23248|23365.46|23245.46|9
1630953260000|2021-09-06 18:34:20|23365.85|23245.85|23364.56|23244.56|23365.85|23245.85|23364.27|23244.27|9
1630953270000|2021-09-06 18:34:30|23364.65|23244.65|23365.37|23245.37|23366.51|23246.51|23364.65|23244.65|10
1630953280000|2021-09-06 18:34:40|23367.09|23247.09|23369.64|23249.64|23369.64|23249.64|23366.77|23246.77|9
1630953290000|2021-09-06 18:34:50|23369.61|23249.61|23371.68|23251.68|23371.71|23251.71|23369.32|23249.32|9
1630953300000|2021-09-06 18:35:00|23371.63|23251.63|23371.77|23251.77|23371.77|23251.77|23370.53|23250.53|10
1630953310000|2021-09-06 18:35:10|23372.05|23252.05|23370.83|23250.83|23372.28|23252.28|23370.47|23250.47|9
1630953320000|2021-09-06 18:35:20|23372.16|23252.16|23375.44|23255.44|23375.44|23255.44|23372.16|23252.16|10
1630953330000|2021-09-06 18:35:30|23377.06|23257.06|23380.04|23260.04|23380.21|23260.21|23375.81|23255.81|10
1630953340000|2021-09-06 18:35:40|23380.4|23260.4|23377.76|23257.76|23380.41|23260.41|23377.07|23257.07|9
1630953350000|2021-09-06 18:35:50|23377.82|23257.82|23378.6|23258.6|23378.65|23258.65|23377.82|23257.82|9
1630953360000|2021-09-06 18:36:00|23378.29|23258.29|23379.16|23259.16|23379.33|23259.33|23378.12|23258.12|9
1630953370000|2021-09-06 18:36:10|23379.31|23259.31|23378.24|23258.24|23379.74|23259.74|23378.17|23258.17|10
1630953380000|2021-09-06 18:36:20|23378.21|23258.21|23379.98|23259.98|23379.98|23259.98|23378.11|23258.11|10
1630953390000|2021-09-06 18:36:30|23379.57|23259.57|23389.14|23269.14|23389.14|23269.14|23379.57|23259.57|10
1630953400000|2021-09-06 18:36:40|23390.97|23270.97|23390.62|23270.62|23392|23272|23389.31|23269.31|10
1630953410000|2021-09-06 18:36:50|23391.65|23271.65|23396.98|23276.98|23396.98|23276.98|23391.65|23271.65|10
1630953420000|2021-09-06 18:37:00|23396.95|23276.95|23397.06|23277.06|23397.53|23277.53|23395.9|23275.9|10
1630953430000|2021-09-06 18:37:10|23396.91|23276.91|23398.07|23278.07|23398.44|23278.44|23396.91|23276.91|10
1630953440000|2021-09-06 18:37:20|23397.98|23277.98|23398.53|23278.53|23398.57|23278.57|23397.96|23277.96|10
1630953450000|2021-09-06 18:37:30|23398.78|23278.78|23400.51|23280.51|23400.65|23280.65|23397.49|23277.49|9
1630953460000|2021-09-06 18:37:40|23400.58|23280.58|23402.56|23282.56|23402.56|23282.56|23400|23280|10
1630953470000|2021-09-06 18:37:50|23403.25|23283.25|23402.56|23282.56|23403.25|23283.25|23402.04|23282.04|9
1630953480000|2021-09-06 18:38:00|23402.52|23282.52|23402.48|23282.48|23402.82|23282.82|23402.28|23282.28|9
1630953490000|2021-09-06 18:38:10|23402.39|23282.39|23403.24|23283.24|23403.82|23283.82|23402.39|23282.39|9
1630953500000|2021-09-06 18:38:20|23403.22|23283.22|23406.14|23286.14|23406.14|23286.14|23403.22|23283.22|10
1630953510000|2021-09-06 18:38:30|23406.22|23286.22|23405.66|23285.66|23406.22|23286.22|23405.1|23285.1|10
1630953520000|2021-09-06 18:38:40|23405.28|23285.28|23403.75|23283.75|23405.58|23285.58|23403.68|23283.68|9
1630953530000|2021-09-06 18:38:50|23404.22|23284.22|23404.83|23284.83|23405.11|23285.11|23404.17|23284.17|10
1630953540000|2021-09-06 18:39:00|23404.75|23284.75|23405.51|23285.51|23406.39|23286.39|23404.75|23284.75|9
1630953550000|2021-09-06 18:39:10|23405.41|23285.41|23406.62|23286.62|23406.87|23286.87|23405.41|23285.41|10
1630953560000|2021-09-06 18:39:20|23406.54|23286.54|23403.36|23283.36|23407.37|23287.37|23403.36|23283.36|10
1630953570000|2021-09-06 18:39:30|23401.46|23281.46|23391.33|23271.33|23401.46|23281.46|23391.33|23271.33|10
1630953580000|2021-09-06 18:39:40|23391.05|23271.05|23389.73|23269.73|23391.55|23271.55|23389.54|23269.54|9
1630953590000|2021-09-06 18:39:50|23389.92|23269.92|23391.16|23271.16|23391.86|23271.86|23389.61|23269.61|10
1630953600000|2021-09-06 18:40:00|23391.18|23271.18|23387.92|23267.92|23391.18|23271.18|23387.92|23267.92|10
1630953610000|2021-09-06 18:40:10|23388.22|23268.22|23388.36|23268.36|23389.27|23269.27|23388.17|23268.17|9
1630953620000|2021-09-06 18:40:20|23388.8|23268.8|23392.14|23272.14|23392.14|23272.14|23388.73|23268.73|10
1630953630000|2021-09-06 18:40:30|23392.11|23272.11|23391.79|23271.79|23392.51|23272.51|23391.55|23271.55|10
1630953640000|2021-09-06 18:40:40|23393.09|23273.09|23393.19|23273.19|23394.68|23274.68|23393.09|23273.09|9
1630953650000|2021-09-06 18:40:50|23392.79|23272.79|23393.09|23273.09|23393.93|23273.93|23392.48|23272.48|10
1630953660000|2021-09-06 18:41:00|23393.17|23273.17|23392.98|23272.98|23394.48|23274.48|23392.98|23272.98|10
1630953670000|2021-09-06 18:41:10|23392.79|23272.79|23393.47|23273.47|23393.79|23273.79|23392.79|23272.79|10
1630953680000|2021-09-06 18:41:20|23394.22|23274.22|23394.21|23274.21|23395.24|23275.24|23393.91|23273.91|10
1630953690000|2021-09-06 18:41:30|23393.74|23273.74|23394.69|23274.69|23395.08|23275.08|23393.42|23273.42|10
1630953700000|2021-09-06 18:41:40|23393.58|23273.58|23393.96|23273.96|23393.96|23273.96|23392.28|23272.28|10
1630953710000|2021-09-06 18:41:50|23394.13|23274.13|23393.32|23273.32|23394.13|23274.13|23393.16|23273.16|10
1630953720000|2021-09-06 18:42:00|23392.01|23272.01|23392.02|23272.02|23392.92|23272.92|23391.49|23271.49|10
1630953730000|2021-09-06 18:42:10|23393|23273|23393.89|23273.89|23393.89|23273.89|23392.86|23272.86|10
1630953740000|2021-09-06 18:42:20|23393.63|23273.63|23393.86|23273.86|23395.01|23275.01|23393.12|23273.12|10
1630953750000|2021-09-06 18:42:30|23393.46|23273.46|23393.24|23273.24|23393.46|23273.46|23393.16|23273.16|8
1630953760000|2021-09-06 18:42:40|23395.32|23275.32|23393.59|23273.59|23395.56|23275.56|23393.59|23273.59|10
1630953770000|2021-09-06 18:42:50|23393.68|23273.68|23393.15|23273.15|23394.15|23274.15|23393.15|23273.15|9
1630953780000|2021-09-06 18:43:00|23392.84|23272.84|23393.52|23273.52|23393.52|23273.52|23392.03|23272.03|10
1630953790000|2021-09-06 18:43:10|23393.6|23273.6|23394.73|23274.73|23394.73|23274.73|23393.6|23273.6|10
1630953800000|2021-09-06 18:43:20|23394.17|23274.17|23394.8|23274.8|23394.8|23274.8|23393.55|23273.55|10
1630953810000|2021-09-06 18:43:30|23394.68|23274.68|23395.79|23275.79|23396.04|23276.04|23394.53|23274.53|10
1630953820000|2021-09-06 18:43:40|23396.35|23276.35|23396.29|23276.29|23396.83|23276.83|23396.05|23276.05|9
1630953830000|2021-09-06 18:43:50|23396.13|23276.13|23394.99|23274.99|23396.68|23276.68|23394.88|23274.88|10
1630953840000|2021-09-06 18:44:00|23395.08|23275.08|23395.09|23275.09|23395.36|23275.36|23394.77|23274.77|9
1630953850000|2021-09-06 18:44:10|23394.81|23274.81|23393.02|23273.02|23394.81|23274.81|23393.02|23273.02|10
1630953860000|2021-09-06 18:44:20|23393.15|23273.15|23393.43|23273.43|23393.66|23273.66|23393.08|23273.08|10
1630953870000|2021-09-06 18:44:30|23394.88|23274.88|23395.21|23275.21|23395.21|23275.21|23393.36|23273.36|10
1630953880000|2021-09-06 18:44:40|23394.98|23274.98|23391.81|23271.81|23394.98|23274.98|23391.81|23271.81|10
1630953890000|2021-09-06 18:44:50|23391|23271|23392.02|23272.02|23392.27|23272.27|23390.55|23270.55|10
1630953900000|2021-09-06 18:45:00|23392.19|23272.19|23392.6|23272.6|23393.73|23273.73|23391.14|23271.14|9
1630953910000|2021-09-06 18:45:10|23392.63|23272.63|23391.47|23271.47|23394.21|23274.21|23391.47|23271.47|10
1630953920000|2021-09-06 18:45:20|23390.99|23270.99|23390.01|23270.01|23392.03|23272.03|23389.67|23269.67|10
1630953930000|2021-09-06 18:45:30|23390.06|23270.06|23390.87|23270.87|23392.15|23272.15|23389.84|23269.84|9
1630953940000|2021-09-06 18:45:40|23390.97|23270.97|23390.63|23270.63|23392.28|23272.28|23390.42|23270.42|10
1630953950000|2021-09-06 18:45:50|23390.67|23270.67|23391.55|23271.55|23392.22|23272.22|23390.66|23270.66|10
1630953960000|2021-09-06 18:46:00|23390.93|23270.93|23390.81|23270.81|23391.92|23271.92|23390.13|23270.13|10
1630953970000|2021-09-06 18:46:10|23390.87|23270.87|23388.93|23268.93|23390.87|23270.87|23388.93|23268.93|10
1630953980000|2021-09-06 18:46:20|23389.04|23269.04|23393.86|23273.86|23393.86|23273.86|23389.04|23269.04|10
1630953990000|2021-09-06 18:46:30|23395.11|23275.11|23397.26|23277.26|23397.26|23277.26|23395.11|23275.11|10
1630954000000|2021-09-06 18:46:40|23396.65|23276.65|23396.96|23276.96|23396.96|23276.96|23394.81|23274.81|10
1630954010000|2021-09-06 18:46:50|23397.62|23277.62|23396.84|23276.84|23397.8|23277.8|23396.47|23276.47|10
1630954020000|2021-09-06 18:47:00|23397.14|23277.14|23400.22|23280.22|23400.23|23280.23|23396.93|23276.93|9
1630954030000|2021-09-06 18:47:10|23400.44|23280.44|23401.6|23281.6|23402.11|23282.11|23400.2|23280.2|10
1630954040000|2021-09-06 18:47:20|23402.13|23282.13|23401.22|23281.22|23402.89|23282.89|23401.22|23281.22|10
1630954050000|2021-09-06 18:47:30|23400.37|23280.37|23402.09|23282.09|23402.09|23282.09|23399.98|23279.98|9
1630954060000|2021-09-06 18:47:40|23402.2|23282.2|23404.43|23284.43|23404.43|23284.43|23401.59|23281.59|9
1630954070000|2021-09-06 18:47:50|23404.81|23284.81|23409.09|23289.09|23409.09|23289.09|23404.81|23284.81|10
1630954080000|2021-09-06 18:48:00|23409.11|23289.11|23408.97|23288.97|23409.77|23289.77|23408.75|23288.75|10
1630954090000|2021-09-06 18:48:10|23408.98|23288.98|23408.69|23288.69|23410.22|23290.22|23408.69|23288.69|9
1630954100000|2021-09-06 18:48:20|23408.91|23288.91|23409.28|23289.28|23409.87|23289.87|23408.81|23288.81|10
1630954110000|2021-09-06 18:48:30|23410.09|23290.09|23409.94|23289.94|23410.2|23290.2|23408.13|23288.13|10
1630954120000|2021-09-06 18:48:40|23409.95|23289.95|23409.04|23289.04|23410.13|23290.13|23409.04|23289.04|9
1630954130000|2021-09-06 18:48:50|23408.98|23288.98|23408.48|23288.48|23409.12|23289.12|23408.38|23288.38|10
1630954140000|2021-09-06 18:49:00|23408.65|23288.65|23406.21|23286.21|23408.65|23288.65|23406.21|23286.21|10
1630954150000|2021-09-06 18:49:10|23405.73|23285.73|23406.62|23286.62|23406.62|23286.62|23403.92|23283.92|10
1630954160000|2021-09-06 18:49:20|23406.74|23286.74|23406.82|23286.82|23407.78|23287.78|23406.48|23286.48|10
1630954170000|2021-09-06 18:49:30|23406.98|23286.98|23408.69|23288.69|23408.69|23288.69|23406.69|23286.69|10
1630954180000|2021-09-06 18:49:40|23408.6|23288.6|23410.58|23290.58|23410.58|23290.58|23408.6|23288.6|9
1630954190000|2021-09-06 18:49:50|23410.4|23290.4|23410.4|23290.4|23411|23291|23410.28|23290.28|10
1630954200000|2021-09-06 18:50:00|23410.33|23290.33|23407.93|23287.93|23410.33|23290.33|23407.73|23287.73|9
1630954210000|2021-09-06 18:50:10|23407.64|23287.64|23406.43|23286.43|23407.64|23287.64|23406.43|23286.43|10
1630954220000|2021-09-06 18:50:20|23405.98|23285.98|23406.18|23286.18|23406.29|23286.29|23404.79|23284.79|10
1630954230000|2021-09-06 18:50:30|23405.89|23285.89|23405.88|23285.88|23405.97|23285.97|23404.45|23284.45|10
1630954240000|2021-09-06 18:50:40|23405.65|23285.65|23405.15|23285.15|23406|23286|23404.19|23284.19|9
1630954250000|2021-09-06 18:50:50|23404.84|23284.84|23404.6|23284.6|23405.17|23285.17|23404.53|23284.53|10
1630954260000|2021-09-06 18:51:00|23405.72|23285.72|23407.53|23287.53|23407.97|23287.97|23404.94|23284.94|10
1630954270000|2021-09-06 18:51:10|23407.85|23287.85|23406.84|23286.84|23409.48|23289.48|23406.84|23286.84|10
1630954280000|2021-09-06 18:51:20|23406.72|23286.72|23405.48|23285.48|23408.06|23288.06|23405.48|23285.48|10
1630954290000|2021-09-06 18:51:30|23405.79|23285.79|23405.05|23285.05|23406.41|23286.41|23403.88|23283.88|10
1630954300000|2021-09-06 18:51:40|23404.51|23284.51|23404.29|23284.29|23405.56|23285.56|23404.29|23284.29|10
1630954310000|2021-09-06 18:51:50|23404.04|23284.04|23401.33|23281.33|23404.04|23284.04|23401.33|23281.33|9
1630954320000|2021-09-06 18:52:00|23401.4|23281.4|23400.56|23280.56|23401.68|23281.68|23400.56|23280.56|10
1630954330000|2021-09-06 18:52:10|23400.61|23280.61|23401.21|23281.21|23401.21|23281.21|23400.61|23280.61|8
1630954340000|2021-09-06 18:52:20|23400.72|23280.72|23405.21|23285.21|23405.21|23285.21|23400.72|23280.72|10
1630954350000|2021-09-06 18:52:30|23405.2|23285.2|23404.54|23284.54|23405.49|23285.49|23404.29|23284.29|10
1630954360000|2021-09-06 18:52:40|23404.3|23284.3|23405.36|23285.36|23405.36|23285.36|23403.39|23283.39|10
1630954370000|2021-09-06 18:52:50|23405.39|23285.39|23405.98|23285.98|23406.15|23286.15|23405.39|23285.39|10
1630954380000|2021-09-06 18:53:00|23405.29|23285.29|23403.28|23283.28|23405.94|23285.94|23403.28|23283.28|8
1630954390000|2021-09-06 18:53:10|23403.08|23283.08|23399.72|23279.72|23403.12|23283.12|23399.72|23279.72|10
1630954400000|2021-09-06 18:53:20|23399.44|23279.44|23398.04|23278.04|23399.44|23279.44|23397.98|23277.98|10
1630954410000|2021-09-06 18:53:30|23398.18|23278.18|23397.1|23277.1|23398.29|23278.29|23396.12|23276.12|10
1630954420000|2021-09-06 18:53:40|23396.9|23276.9|23395.7|23275.7|23396.9|23276.9|23395.64|23275.64|9
1630954430000|2021-09-06 18:53:50|23395.52|23275.52|23394.4|23274.4|23395.52|23275.52|23393.64|23273.64|9
1630954440000|2021-09-06 18:54:00|23394.26|23274.26|23394.18|23274.18|23394.39|23274.39|23393.91|23273.91|9
1630954450000|2021-09-06 18:54:10|23394.07|23274.07|23394.69|23274.69|23394.69|23274.69|23394.07|23274.07|8
1630954460000|2021-09-06 18:54:20|23395.51|23275.51|23394.25|23274.25|23395.51|23275.51|23394.25|23274.25|10
1630954470000|2021-09-06 18:54:30|23394.55|23274.55|23390.28|23270.28|23394.55|23274.55|23390.28|23270.28|9
1630954480000|2021-09-06 18:54:40|23389.77|23269.77|23388.48|23268.48|23389.77|23269.77|23387.66|23267.66|9
1630954490000|2021-09-06 18:54:50|23388.53|23268.53|23389.86|23269.86|23389.93|23269.93|23388.16|23268.16|9
1630954500000|2021-09-06 18:55:00|23389.83|23269.83|23391.28|23271.28|23391.28|23271.28|23389.79|23269.79|10
1630954510000|2021-09-06 18:55:10|23393.84|23273.84|23394.57|23274.57|23394.57|23274.57|23392.66|23272.66|10
1630954520000|2021-09-06 18:55:20|23394.46|23274.46|23402.21|23282.21|23402.21|23282.21|23393.41|23273.41|10
1630954530000|2021-09-06 18:55:30|23404.7|23284.7|23424.15|23304.15|23424.15|23304.15|23404.7|23284.7|10
1630954540000|2021-09-06 18:55:40|23424.25|23304.25|23425.64|23305.64|23427.13|23307.13|23424.25|23304.25|10
1630954550000|2021-09-06 18:55:50|23425.7|23305.7|23432.62|23312.62|23432.62|23312.62|23425.7|23305.7|10
1630954560000|2021-09-06 18:56:00|23432.5|23312.5|23435.09|23315.09|23435.78|23315.78|23431.75|23311.75|10
1630954570000|2021-09-06 18:56:10|23435.25|23315.25|23440.22|23320.22|23440.52|23320.52|23434.8|23314.8|10
1630954580000|2021-09-06 18:56:20|23440.82|23320.82|23437.75|23317.75|23441|23321|23437.59|23317.59|10
1630954590000|2021-09-06 18:56:30|23437|23317|23435.69|23315.69|23437|23317|23434.34|23314.34|10
1630954600000|2021-09-06 18:56:40|23435.75|23315.75|23436.92|23316.92|23438.02|23318.02|23435.75|23315.75|10
1630954610000|2021-09-06 18:56:50|23437.19|23317.19|23439.9|23319.9|23440.06|23320.06|23437.01|23317.01|10
1630954620000|2021-09-06 18:57:00|23440.59|23320.59|23439.64|23319.64|23440.59|23320.59|23439.08|23319.08|10
1630954630000|2021-09-06 18:57:10|23439.76|23319.76|23439.77|23319.77|23441.24|23321.24|23439.71|23319.71|10
1630954640000|2021-09-06 18:57:20|23439.39|23319.39|23436.81|23316.81|23439.39|23319.39|23436.81|23316.81|10
1630954650000|2021-09-06 18:57:30|23435.81|23315.81|23435.91|23315.91|23435.91|23315.91|23433.76|23313.76|10
1630954660000|2021-09-06 18:57:40|23435.55|23315.55|23436.52|23316.52|23436.84|23316.84|23435.55|23315.55|10
1630954670000|2021-09-06 18:57:50|23436.81|23316.81|23437.68|23317.68|23437.68|23317.68|23435.45|23315.45|10
1630954680000|2021-09-06 18:58:00|23437.45|23317.45|23437.27|23317.27|23437.51|23317.51|23436.48|23316.48|10
1630954690000|2021-09-06 18:58:10|23439.19|23319.19|23439.6|23319.6|23439.6|23319.6|23438.06|23318.06|10
1630954700000|2021-09-06 18:58:20|23439.48|23319.48|23437|23317|23440.6|23320.6|23437|23317|10
1630954710000|2021-09-06 18:58:30|23436.56|23316.56|23435.61|23315.61|23437.48|23317.48|23435.38|23315.38|9
1630954720000|2021-09-06 18:58:40|23435.19|23315.19|23441.31|23321.31|23441.31|23321.31|23434.96|23314.96|9
1630954730000|2021-09-06 18:58:50|23441.98|23321.98|23445.06|23325.06|23445.06|23325.06|23441.98|23321.98|9
1630954740000|2021-09-06 18:59:00|23445.64|23325.64|23448.66|23328.66|23448.93|23328.93|23445.64|23325.64|9
1630954750000|2021-09-06 18:59:10|23448.86|23328.86|23448.55|23328.55|23449.45|23329.45|23448.55|23328.55|9
1630954760000|2021-09-06 18:59:20|23448.69|23328.69|23451.92|23331.92|23451.92|23331.92|23447.78|23327.78|10
1630954770000|2021-09-06 18:59:30|23451.87|23331.87|23451.98|23331.98|23451.98|23331.98|23449.72|23329.72|10
1630954780000|2021-09-06 18:59:40|23452.18|23332.18|23451.12|23331.12|23452.81|23332.81|23450.6|23330.6|10
1630954790000|2021-09-06 18:59:50|23450.47|23330.47|23452.79|23332.79|23452.83|23332.83|23450.47|23330.47|10
1630954800000|2021-09-06 19:00:00|23452.9|23332.9|23451.99|23331.99|23453.38|23333.38|23451.69|23331.69|10
1630954810000|2021-09-06 19:00:10|23451.48|23331.48|23451.65|23331.65|23452.74|23332.74|23451.48|23331.48|10
1630954820000|2021-09-06 19:00:20|23451.22|23331.22|23452.43|23332.43|23452.43|23332.43|23451.22|23331.22|10
1630954830000|2021-09-06 19:00:30|23452.36|23332.36|23450.58|23330.58|23452.36|23332.36|23450.58|23330.58|10
1630954840000|2021-09-06 19:00:40|23450.52|23330.52|23450.03|23330.03|23450.67|23330.67|23450.03|23330.03|10
1630954850000|2021-09-06 19:00:50|23450.26|23330.26|23448.39|23328.39|23450.49|23330.49|23448.28|23328.28|10
1630954860000|2021-09-06 19:01:00|23448.54|23328.54|23445.79|23325.79|23449.46|23329.46|23445.32|23325.32|10
1630954870000|2021-09-06 19:01:10|23444.28|23324.28|23443.52|23323.52|23444.85|23324.85|23443.04|23323.04|10
1630954880000|2021-09-06 19:01:20|23444.1|23324.1|23442.36|23322.36|23444.41|23324.41|23442.33|23322.33|10
1630954890000|2021-09-06 19:01:30|23443.07|23323.07|23442.46|23322.46|23443.26|23323.26|23442.4|23322.4|10
1630954900000|2021-09-06 19:01:40|23444|23324|23442.86|23322.86|23444.03|23324.03|23442.49|23322.49|10
1630954910000|2021-09-06 19:01:50|23442.11|23322.11|23441.99|23321.99|23443.62|23323.62|23441.51|23321.51|10
1630954920000|2021-09-06 19:02:00|23441.96|23321.96|23440.08|23320.08|23442.22|23322.22|23440.08|23320.08|10
1630954930000|2021-09-06 19:02:10|23440.65|23320.65|23438.86|23318.86|23440.65|23320.65|23438.86|23318.86|9
1630954940000|2021-09-06 19:02:20|23438.68|23318.68|23438.48|23318.48|23438.83|23318.83|23438|23318|10
1630954950000|2021-09-06 19:02:30|23438.06|23318.06|23438.01|23318.01|23438.34|23318.34|23436.42|23316.42|10
1630954960000|2021-09-06 19:02:40|23436.56|23316.56|23432.87|23312.87|23436.56|23316.56|23432.85|23312.85|10
1630954970000|2021-09-06 19:02:50|23432.69|23312.69|23431.03|23311.03|23432.69|23312.69|23431.03|23311.03|10
1630954980000|2021-09-06 19:03:00|23430.93|23310.93|23432.62|23312.62|23432.62|23312.62|23430.87|23310.87|10
1630954990000|2021-09-06 19:03:10|23432.56|23312.56|23430.93|23310.93|23432.64|23312.64|23429.43|23309.43|10
1630955000000|2021-09-06 19:03:20|23431.41|23311.41|23432.22|23312.22|23432.22|23312.22|23430.22|23310.22|10
1630955010000|2021-09-06 19:03:30|23431.17|23311.17|23430.18|23310.18|23432.14|23312.14|23430.07|23310.07|10
1630955020000|2021-09-06 19:03:40|23431.68|23311.68|23430.37|23310.37|23432.17|23312.17|23430.37|23310.37|9
1630955030000|2021-09-06 19:03:50|23430.48|23310.48|23428.51|23308.51|23430.49|23310.49|23428.5|23308.5|10
1630955040000|2021-09-06 19:04:00|23428.7|23308.7|23429.77|23309.77|23429.77|23309.77|23427.74|23307.74|9
1630955050000|2021-09-06 19:04:10|23430.18|23310.18|23427.57|23307.57|23430.18|23310.18|23427.33|23307.33|10
1630955060000|2021-09-06 19:04:20|23427.53|23307.53|23428.58|23308.58|23429.01|23309.01|23427.53|23307.53|9
1630955070000|2021-09-06 19:04:30|23429.08|23309.08|23426.72|23306.72|23429.2|23309.2|23426.72|23306.72|10
1630955080000|2021-09-06 19:04:40|23428.02|23308.02|23425.92|23305.92|23428.05|23308.05|23425.92|23305.92|8
1630955090000|2021-09-06 19:04:50|23425.94|23305.94|23426.07|23306.07|23426.19|23306.19|23425.46|23305.46|8
1630955100000|2021-09-06 19:05:00|23426.01|23306.01|23426.94|23306.94|23426.94|23306.94|23424.99|23304.99|10
1630955110000|2021-09-06 19:05:10|23426.69|23306.69|23426.77|23306.77|23427.32|23307.32|23425.73|23305.73|10
1630955120000|2021-09-06 19:05:20|23426.84|23306.84|23427.01|23307.01|23427.34|23307.34|23425.49|23305.49|10
1630955130000|2021-09-06 19:05:30|23427.4|23307.4|23426.31|23306.31|23428.14|23308.14|23425.94|23305.94|10
1630955140000|2021-09-06 19:05:40|23426.73|23306.73|23431.98|23311.98|23431.98|23311.98|23426.4|23306.4|10
1630955150000|2021-09-06 19:05:50|23432.68|23312.68|23434.45|23314.45|23434.45|23314.45|23432.68|23312.68|9
1630955160000|2021-09-06 19:06:00|23434.42|23314.42|23434.63|23314.63|23435.09|23315.09|23434.42|23314.42|10
1630955170000|2021-09-06 19:06:10|23435.74|23315.74|23432.95|23312.95|23435.74|23315.74|23432.95|23312.95|10
1630955180000|2021-09-06 19:06:20|23433.04|23313.04|23438.42|23318.42|23438.42|23318.42|23431.27|23311.27|10
1630955190000|2021-09-06 19:06:30|23439.16|23319.16|23439.44|23319.44|23440.2|23320.2|23438.84|23318.84|10
1630955200000|2021-09-06 19:06:40|23438.81|23318.81|23454.36|23334.36|23454.36|23334.36|23438.81|23318.81|10
1630955210000|2021-09-06 19:06:50|23453.73|23333.73|23452.64|23332.64|23453.73|23333.73|23451.39|23331.39|10
1630955220000|2021-09-06 19:07:00|23452.52|23332.52|23455.68|23335.68|23456.66|23336.66|23452.35|23332.35|9
1630955230000|2021-09-06 19:07:10|23457.97|23337.97|23462.93|23342.93|23464.12|23344.12|23457.97|23337.97|10
1630955240000|2021-09-06 19:07:20|23462.61|23342.61|23463.13|23343.13|23463.13|23343.13|23461.89|23341.89|10
1630955250000|2021-09-06 19:07:30|23464.41|23344.41|23463.18|23343.18|23465.04|23345.04|23463.18|23343.18|9
1630955260000|2021-09-06 19:07:40|23463.6|23343.6|23466.68|23346.68|23466.68|23346.68|23463.34|23343.34|10
1630955270000|2021-09-06 19:07:50|23466.52|23346.52|23470.98|23350.98|23470.98|23350.98|23466.52|23346.52|8
1630955280000|2021-09-06 19:08:00|23471.04|23351.04|23471.88|23351.88|23472.89|23352.89|23471.04|23351.04|9
1630955290000|2021-09-06 19:08:10|23471.25|23351.25|23473.18|23353.18|23473.18|23353.18|23470.85|23350.85|10
1630955300000|2021-09-06 19:08:20|23472.65|23352.65|23473.54|23353.54|23473.66|23353.66|23471.9|23351.9|10
1630955310000|2021-09-06 19:08:30|23473.22|23353.22|23472.13|23352.13|23473.76|23353.76|23471.51|23351.51|10
1630955320000|2021-09-06 19:08:40|23472.54|23352.54|23472.57|23352.57|23474.31|23354.31|23472.28|23352.28|10
1630955330000|2021-09-06 19:08:50|23472.61|23352.61|23473.55|23353.55|23474.1|23354.1|23472.61|23352.61|10
1630955340000|2021-09-06 19:09:00|23473.35|23353.35|23472.15|23352.15|23474.2|23354.2|23472.15|23352.15|10
1630955350000|2021-09-06 19:09:10|23471.9|23351.9|23468.55|23348.55|23472.29|23352.29|23468.52|23348.52|10
1630955360000|2021-09-06 19:09:20|23468.53|23348.53|23463.52|23343.52|23468.53|23348.53|23463.52|23343.52|10
1630955370000|2021-09-06 19:09:30|23464.29|23344.29|23459.73|23339.73|23464.29|23344.29|23459.73|23339.73|10
1630955380000|2021-09-06 19:09:40|23459.7|23339.7|23463.34|23343.34|23464.18|23344.18|23459.58|23339.58|10
1630955390000|2021-09-06 19:09:50|23462.58|23342.58|23464.1|23344.1|23464.1|23344.1|23462.12|23342.12|10
1630955400000|2021-09-06 19:10:00|23464.35|23344.35|23463.88|23343.88|23464.97|23344.97|23463.88|23343.88|9
1630955410000|2021-09-06 19:10:10|23463.84|23343.84|23461.45|23341.45|23463.84|23343.84|23461.45|23341.45|9
1630955420000|2021-09-06 19:10:20|23461.35|23341.35|23462.41|23342.41|23462.41|23342.41|23460.42|23340.42|9
1630955430000|2021-09-06 19:10:30|23462.24|23342.24|23462.94|23342.94|23464.08|23344.08|23461.12|23341.12|9
1630955440000|2021-09-06 19:10:40|23464.13|23344.13|23463.68|23343.68|23464.13|23344.13|23463.27|23343.27|10
1630955450000|2021-09-06 19:10:50|23463.89|23343.89|23466.86|23346.86|23466.86|23346.86|23463.89|23343.89|9
1630955460000|2021-09-06 19:11:00|23465.47|23345.47|23466.66|23346.66|23466.94|23346.94|23465.09|23345.09|10
1630955470000|2021-09-06 19:11:10|23466.75|23346.75|23465.84|23345.84|23466.82|23346.82|23465.84|23345.84|9
1630955480000|2021-09-06 19:11:20|23466.28|23346.28|23466.31|23346.31|23466.57|23346.57|23463.7|23343.7|10
1630955490000|2021-09-06 19:11:30|23467.6|23347.6|23471.95|23351.95|23471.95|23351.95|23467.6|23347.6|10
1630955500000|2021-09-06 19:11:40|23471.67|23351.67|23471.83|23351.83|23473.51|23353.51|23471.67|23351.67|10
1630955510000|2021-09-06 19:11:50|23472.21|23352.21|23473.27|23353.27|23473.98|23353.98|23472.21|23352.21|10
1630955520000|2021-09-06 19:12:00|23473.87|23353.87|23473.57|23353.57|23475.67|23355.67|23473.57|23353.57|10
1630955530000|2021-09-06 19:12:10|23473.23|23353.23|23473|23353|23473.23|23353.23|23472.03|23352.03|10
1630955540000|2021-09-06 19:12:20|23472.35|23352.35|23475.38|23355.38|23475.38|23355.38|23471.99|23351.99|10
1630955550000|2021-09-06 19:12:30|23475.16|23355.16|23472.7|23352.7|23475.16|23355.16|23472.7|23352.7|10
1630955560000|2021-09-06 19:12:40|23472.79|23352.79|23473.43|23353.43|23474.17|23354.17|23472.57|23352.57|10
1630955570000|2021-09-06 19:12:50|23473.53|23353.53|23475.89|23355.89|23476.19|23356.19|23473.53|23353.53|10
1630955580000|2021-09-06 19:13:00|23475.52|23355.52|23477.43|23357.43|23477.95|23357.95|23475.52|23355.52|10
1630955590000|2021-09-06 19:13:10|23478.58|23358.58|23475.78|23355.78|23478.58|23358.58|23475.78|23355.78|10
1630955600000|2021-09-06 19:13:20|23475.49|23355.49|23472.57|23352.57|23475.49|23355.49|23472.57|23352.57|10
1630955610000|2021-09-06 19:13:30|23472.68|23352.68|23470.94|23350.94|23472.68|23352.68|23469.14|23349.14|9
1630955620000|2021-09-06 19:13:40|23471.11|23351.11|23469.51|23349.51|23471.11|23351.11|23468.06|23348.06|10
1630955630000|2021-09-06 19:13:50|23467.98|23347.98|23469.94|23349.94|23469.94|23349.94|23467.98|23347.98|10
1630955640000|2021-09-06 19:14:00|23470.02|23350.02|23468.14|23348.14|23470.02|23350.02|23468.05|23348.05|10
1630955650000|2021-09-06 19:14:10|23468.17|23348.17|23470.66|23350.66|23470.66|23350.66|23467.5|23347.5|10
1630955660000|2021-09-06 19:14:20|23470.67|23350.67|23471.61|23351.61|23471.61|23351.61|23468.64|23348.64|10
1630955670000|2021-09-06 19:14:30|23471.96|23351.96|23471.61|23351.61|23473.39|23353.39|23471.3|23351.3|10
1630955680000|2021-09-06 19:14:40|23471.62|23351.62|23469.39|23349.39|23471.83|23351.83|23469.11|23349.11|10
1630955690000|2021-09-06 19:14:50|23469.17|23349.17|23468.67|23348.67|23469.47|23349.47|23468.67|23348.67|10
1630955700000|2021-09-06 19:15:00|23468.26|23348.26|23473.91|23353.91|23475.31|23355.31|23468.25|23348.25|10
1630955710000|2021-09-06 19:15:10|23473.36|23353.36|23474.83|23354.83|23474.91|23354.91|23473.1|23353.1|10
1630955720000|2021-09-06 19:15:20|23474.26|23354.26|23472.54|23352.54|23474.5|23354.5|23472.54|23352.54|10
1630955730000|2021-09-06 19:15:30|23472.79|23352.79|23470.59|23350.59|23472.79|23352.79|23470.14|23350.14|10
1630955740000|2021-09-06 19:15:40|23470.6|23350.6|23468.37|23348.37|23470.6|23350.6|23468.37|23348.37|10
1630955750000|2021-09-06 19:15:50|23467.79|23347.79|23466.55|23346.55|23467.99|23347.99|23466.55|23346.55|10
1630955760000|2021-09-06 19:16:00|23467.61|23347.61|23463.61|23343.61|23467.61|23347.61|23463.61|23343.61|10
1630955770000|2021-09-06 19:16:10|23463.43|23343.43|23460.16|23340.16|23463.46|23343.46|23460.16|23340.16|10
1630955780000|2021-09-06 19:16:20|23460.23|23340.23|23457.28|23337.28|23460.23|23340.23|23456.88|23336.88|10
1630955790000|2021-09-06 19:16:30|23456.56|23336.56|23448.32|23328.32|23456.65|23336.65|23448.32|23328.32|10
1630955800000|2021-09-06 19:16:40|23449.7|23329.7|23444.09|23324.09|23449.7|23329.7|23444.09|23324.09|10
1630955810000|2021-09-06 19:16:50|23444|23324|23448.41|23328.41|23448.41|23328.41|23444|23324|9
1630955820000|2021-09-06 19:17:00|23449.4|23329.4|23449.15|23329.15|23451.37|23331.37|23449.15|23329.15|10
1630955830000|2021-09-06 19:17:10|23449.33|23329.33|23450.01|23330.01|23450.81|23330.81|23449.07|23329.07|10
1630955840000|2021-09-06 19:17:20|23449.74|23329.74|23447.27|23327.27|23449.74|23329.74|23446.92|23326.92|10
1630955850000|2021-09-06 19:17:30|23448.02|23328.02|23445.08|23325.08|23448.02|23328.02|23444.93|23324.93|10
1630955860000|2021-09-06 19:17:40|23445.57|23325.57|23446.25|23326.25|23446.73|23326.73|23445.57|23325.57|10
1630955870000|2021-09-06 19:17:50|23445.87|23325.87|23448.79|23328.79|23448.79|23328.79|23445.54|23325.54|10
1630955880000|2021-09-06 19:18:00|23448.78|23328.78|23452.97|23332.97|23452.97|23332.97|23448.67|23328.67|10
1630955890000|2021-09-06 19:18:10|23453.5|23333.5|23457.01|23337.01|23457.14|23337.14|23453.5|23333.5|10
1630955900000|2021-09-06 19:18:20|23456.76|23336.76|23458.84|23338.84|23459.66|23339.66|23456.76|23336.76|10
1630955910000|2021-09-06 19:18:30|23458.16|23338.16|23457.02|23337.02|23458.16|23338.16|23456.43|23336.43|10
1630955920000|2021-09-06 19:18:40|23456.97|23336.97|23458.29|23338.29|23459.46|23339.46|23456.97|23336.97|9
1630955930000|2021-09-06 19:18:50|23458.33|23338.33|23460.59|23340.59|23460.59|23340.59|23458.33|23338.33|10
1630955940000|2021-09-06 19:19:00|23460.18|23340.18|23460.56|23340.56|23461.45|23341.45|23460.18|23340.18|10
1630955950000|2021-09-06 19:19:10|23460.01|23340.01|23460.14|23340.14|23460.86|23340.86|23458.74|23338.74|10
1630955960000|2021-09-06 19:19:20|23460.32|23340.32|23458.8|23338.8|23460.57|23340.57|23458.68|23338.68|10
1630955970000|2021-09-06 19:19:30|23458.26|23338.26|23456.22|23336.22|23458.54|23338.54|23456.22|23336.22|10
1630955980000|2021-09-06 19:19:40|23456.01|23336.01|23451.75|23331.75|23456.01|23336.01|23451.68|23331.68|10
1630955990000|2021-09-06 19:19:50|23451.6|23331.6|23448.72|23328.72|23452.09|23332.09|23448.72|23328.72|8
1630956000000|2021-09-06 19:20:00|23447.75|23327.75|23448.02|23328.02|23448.02|23328.02|23447.07|23327.07|10
1630956010000|2021-09-06 19:20:10|23448.22|23328.22|23446.51|23326.51|23448.35|23328.35|23445.56|23325.56|10
1630956020000|2021-09-06 19:20:20|23447.76|23327.76|23448.81|23328.81|23448.81|23328.81|23447.65|23327.65|9
1630956030000|2021-09-06 19:20:30|23448.67|23328.67|23449.65|23329.65|23449.88|23329.88|23448.3|23328.3|10
1630956040000|2021-09-06 19:20:40|23449.75|23329.75|23453.07|23333.07|23453.07|23333.07|23449.61|23329.61|10
1630956050000|2021-09-06 19:20:50|23452.86|23332.86|23450.96|23330.96|23452.87|23332.87|23450.96|23330.96|8
1630956060000|2021-09-06 19:21:00|23451.39|23331.39|23452.11|23332.11|23452.28|23332.28|23450.91|23330.91|10
1630956070000|2021-09-06 19:21:10|23451.48|23331.48|23451.92|23331.92|23452.13|23332.13|23451.44|23331.44|10
1630956080000|2021-09-06 19:21:20|23451.82|23331.82|23450.83|23330.83|23453.62|23333.62|23450.83|23330.83|10
1630956090000|2021-09-06 19:21:30|23450.45|23330.45|23450.55|23330.55|23451.01|23331.01|23449.19|23329.19|10
1630956100000|2021-09-06 19:21:40|23450.45|23330.45|23450.14|23330.14|23450.77|23330.77|23450.14|23330.14|10
1630956110000|2021-09-06 19:21:50|23450.61|23330.61|23448.64|23328.64|23450.64|23330.64|23448.53|23328.53|10
1630956120000|2021-09-06 19:22:00|23448.18|23328.18|23447.82|23327.82|23448.87|23328.87|23447.49|23327.49|8
1630956130000|2021-09-06 19:22:10|23447.7|23327.7|23448.54|23328.54|23450.01|23330.01|23447.56|23327.56|10
1630956140000|2021-09-06 19:22:20|23447.05|23327.05|23447.86|23327.86|23447.86|23327.86|23446.59|23326.59|10
1630956150000|2021-09-06 19:22:30|23447.9|23327.9|23453.95|23333.95|23453.95|23333.95|23447.9|23327.9|9
1630956160000|2021-09-06 19:22:40|23454.28|23334.28|23455.34|23335.34|23455.44|23335.44|23454.28|23334.28|10
1630956170000|2021-09-06 19:22:50|23455.89|23335.89|23455.56|23335.56|23455.89|23335.89|23454.8|23334.8|10
1630956180000|2021-09-06 19:23:00|23455.69|23335.69|23457.69|23337.69|23457.69|23337.69|23455.52|23335.52|8
1630956190000|2021-09-06 19:23:10|23457.67|23337.67|23458.34|23338.34|23460.4|23340.4|23457.67|23337.67|10
1630956200000|2021-09-06 19:23:20|23458.69|23338.69|23457.72|23337.72|23458.69|23338.69|23457.68|23337.68|9
1630956210000|2021-09-06 19:23:30|23457.76|23337.76|23457.47|23337.47|23459.36|23339.36|23456.94|23336.94|10
1630956220000|2021-09-06 19:23:40|23457.42|23337.42|23457.54|23337.54|23457.89|23337.89|23457.3|23337.3|10
1630956230000|2021-09-06 19:23:50|23458.77|23338.77|23456.91|23336.91|23458.99|23338.99|23456.64|23336.64|9
1630956240000|2021-09-06 19:24:00|23457.2|23337.2|23458.92|23338.92|23458.92|23338.92|23457.2|23337.2|10
1630956250000|2021-09-06 19:24:10|23458.62|23338.62|23460.55|23340.55|23460.59|23340.59|23458.62|23338.62|10
1630956260000|2021-09-06 19:24:20|23460.37|23340.37|23460.38|23340.38|23460.48|23340.48|23460.17|23340.17|10
1630956270000|2021-09-06 19:24:30|23460.26|23340.26|23459.54|23339.54|23460.26|23340.26|23458.67|23338.67|9
1630956280000|2021-09-06 19:24:40|23459.15|23339.15|23458.92|23338.92|23459.86|23339.86|23458.69|23338.69|9
1630956290000|2021-09-06 19:24:50|23458.57|23338.57|23461.05|23341.05|23461.05|23341.05|23458.42|23338.42|10
1630956300000|2021-09-06 19:25:00|23461.11|23341.11|23462.13|23342.13|23462.13|23342.13|23460.64|23340.64|10
1630956310000|2021-09-06 19:25:10|23461.59|23341.59|23462.44|23342.44|23462.44|23342.44|23461.36|23341.36|10
1630956320000|2021-09-06 19:25:20|23462.21|23342.21|23464.14|23344.14|23464.14|23344.14|23461.79|23341.79|9
1630956330000|2021-09-06 19:25:30|23464.13|23344.13|23464.23|23344.23|23465.83|23345.83|23464.13|23344.13|9
1630956340000|2021-09-06 19:25:40|23464.46|23344.46|23464.41|23344.41|23465.02|23345.02|23463.94|23343.94|10
1630956350000|2021-09-06 19:25:50|23464.51|23344.51|23467.15|23347.15|23467.21|23347.21|23464.51|23344.51|10
1630956360000|2021-09-06 19:26:00|23467|23347|23466.56|23346.56|23467.41|23347.41|23466.33|23346.33|10
1630956370000|2021-09-06 19:26:10|23466.14|23346.14|23462.73|23342.73|23466.42|23346.42|23462.73|23342.73|10
1630956380000|2021-09-06 19:26:20|23462.6|23342.6|23462.84|23342.84|23462.95|23342.95|23460.56|23340.56|10
1630956390000|2021-09-06 19:26:30|23463.1|23343.1|23461.2|23341.2|23463.1|23343.1|23461.05|23341.05|10
1630956400000|2021-09-06 19:26:40|23461.41|23341.41|23460.17|23340.17|23461.41|23341.41|23459.78|23339.78|10
1630956410000|2021-09-06 19:26:50|23460.31|23340.31|23458.76|23338.76|23460.31|23340.31|23458.36|23338.36|10
1630956420000|2021-09-06 19:27:00|23458.62|23338.62|23459.37|23339.37|23462.24|23342.24|23458.62|23338.62|10
1630956430000|2021-09-06 19:27:10|23459.09|23339.09|23459.11|23339.11|23460.64|23340.64|23458.67|23338.67|10
1630956440000|2021-09-06 19:27:20|23459.2|23339.2|23459.34|23339.34|23459.79|23339.79|23459.2|23339.2|9
1630956450000|2021-09-06 19:27:30|23459.03|23339.03|23458.55|23338.55|23459.76|23339.76|23458.55|23338.55|9
1630956460000|2021-09-06 19:27:40|23458.68|23338.68|23458.12|23338.12|23458.68|23338.68|23456.64|23336.64|10
1630956470000|2021-09-06 19:27:50|23457.8|23337.8|23457.17|23337.17|23457.8|23337.8|23455.11|23335.11|10
1630956480000|2021-09-06 19:28:00|23457.61|23337.61|23460.21|23340.21|23461.71|23341.71|23457.61|23337.61|10
1630956490000|2021-09-06 19:28:10|23460.39|23340.39|23464.14|23344.14|23464.14|23344.14|23460.39|23340.39|10
1630956500000|2021-09-06 19:28:20|23464.74|23344.74|23465.45|23345.45|23465.55|23345.55|23464.53|23344.53|9
1630956510000|2021-09-06 19:28:30|23465.39|23345.39|23467.29|23347.29|23467.29|23347.29|23465.39|23345.39|9
1630956520000|2021-09-06 19:28:40|23467.18|23347.18|23465.96|23345.96|23467.46|23347.46|23465.96|23345.96|10
1630956530000|2021-09-06 19:28:50|23466.05|23346.05|23465.84|23345.84|23466.58|23346.58|23465.62|23345.62|10
1630956540000|2021-09-06 19:29:00|23465.16|23345.16|23464.18|23344.18|23465.16|23345.16|23464|23344|10
1630956550000|2021-09-06 19:29:10|23464.29|23344.29|23464.26|23344.26|23464.93|23344.93|23464.26|23344.26|10
1630956560000|2021-09-06 19:29:20|23464.16|23344.16|23461.25|23341.25|23464.16|23344.16|23460.92|23340.92|10
1630956570000|2021-09-06 19:29:30|23461.24|23341.24|23460.35|23340.35|23461.24|23341.24|23460.21|23340.21|9
1630956580000|2021-09-06 19:29:40|23461.88|23341.88|23460.32|23340.32|23462.37|23342.37|23460.32|23340.32|9
1630956590000|2021-09-06 19:29:50|23460.29|23340.29|23458.44|23338.44|23460.29|23340.29|23458.44|23338.44|10
1630956600000|2021-09-06 19:30:00|23458.41|23338.41|23457.67|23337.67|23459.61|23339.61|23457.67|23337.67|10
1630956610000|2021-09-06 19:30:10|23457.35|23337.35|23458.39|23338.39|23458.39|23338.39|23457.02|23337.02|9
1630956620000|2021-09-06 19:30:20|23458.23|23338.23|23456.88|23336.88|23458.96|23338.96|23456.82|23336.82|10
1630956630000|2021-09-06 19:30:30|23457.76|23337.76|23458.32|23338.32|23459.71|23339.71|23457.18|23337.18|10
1630956640000|2021-09-06 19:30:40|23461.02|23341.02|23459.22|23339.22|23461.32|23341.32|23458.89|23338.89|10
1630956650000|2021-09-06 19:30:50|23459.83|23339.83|23460.13|23340.13|23460.73|23340.73|23459.79|23339.79|10
1630956660000|2021-09-06 19:31:00|23460.46|23340.46|23457.39|23337.39|23460.46|23340.46|23457.39|23337.39|10
1630956670000|2021-09-06 19:31:10|23458.29|23338.29|23451.74|23331.74|23458.29|23338.29|23451.74|23331.74|10
1630956680000|2021-09-06 19:31:20|23450.37|23330.37|23450.34|23330.34|23450.76|23330.76|23448.93|23328.93|10
1630956690000|2021-09-06 19:31:30|23450.12|23330.12|23448.34|23328.34|23450.12|23330.12|23447.87|23327.87|10
1630956700000|2021-09-06 19:31:40|23446.39|23326.39|23438.73|23318.73|23446.39|23326.39|23438.73|23318.73|10
1630956710000|2021-09-06 19:31:50|23438.43|23318.43|23434.33|23314.33|23438.43|23318.43|23434.2|23314.2|10
1630956720000|2021-09-06 19:32:00|23435.28|23315.28|23423.33|23303.33|23435.28|23315.28|23423.33|23303.33|10
1630956730000|2021-09-06 19:32:10|23422.04|23302.04|23421.22|23301.22|23424.29|23304.29|23421.22|23301.22|10
1630956740000|2021-09-06 19:32:20|23420.32|23300.32|23414.5|23294.5|23420.32|23300.32|23413.42|23293.42|10
1630956750000|2021-09-06 19:32:30|23414.06|23294.06|23412.06|23292.06|23415.17|23295.17|23411.87|23291.87|10
1630956760000|2021-09-06 19:32:40|23412.24|23292.24|23413.14|23293.14|23413.14|23293.14|23410.73|23290.73|10
1630956770000|2021-09-06 19:32:50|23412.73|23292.73|23414.36|23294.36|23414.59|23294.59|23412.57|23292.57|10
1630956780000|2021-09-06 19:33:00|23414.19|23294.19|23419.3|23299.3|23419.3|23299.3|23414.19|23294.19|10
1630956790000|2021-09-06 19:33:10|23419.48|23299.48|23420.32|23300.32|23420.45|23300.45|23419.48|23299.48|9
1630956800000|2021-09-06 19:33:20|23420.08|23300.08|23413.8|23293.8|23420.08|23300.08|23413.8|23293.8|10
1630956810000|2021-09-06 19:33:30|23413.85|23293.85|23412.24|23292.24|23414.01|23294.01|23412.24|23292.24|10
1630956820000|2021-09-06 19:33:40|23412.19|23292.19|23411.85|23291.85|23412.67|23292.67|23411.29|23291.29|10
1630956830000|2021-09-06 19:33:50|23411.99|23291.99|23410.13|23290.13|23412.31|23292.31|23410.11|23290.11|9
1630956840000|2021-09-06 19:34:00|23410.02|23290.02|23408.51|23288.51|23410.02|23290.02|23408.38|23288.38|10
1630956850000|2021-09-06 19:34:10|23408.73|23288.73|23407.99|23287.99|23408.73|23288.73|23407.99|23287.99|10
1630956860000|2021-09-06 19:34:20|23407.49|23287.49|23406.63|23286.63|23408.69|23288.69|23406.63|23286.63|10
1630956870000|2021-09-06 19:34:30|23407|23287|23404.84|23284.84|23407.12|23287.12|23404.84|23284.84|10
1630956880000|2021-09-06 19:34:40|23404.82|23284.82|23404.62|23284.62|23405.08|23285.08|23403.35|23283.35|10
1630956890000|2021-09-06 19:34:50|23405.15|23285.15|23401.63|23281.63|23405.31|23285.31|23401.63|23281.63|10
1630956900000|2021-09-06 19:35:00|23401.34|23281.34|23399.1|23279.1|23402.15|23282.15|23399.1|23279.1|10
1630956910000|2021-09-06 19:35:10|23398.65|23278.65|23391.93|23271.93|23398.65|23278.65|23391.93|23271.93|10
1630956920000|2021-09-06 19:35:20|23391|23271|23385.89|23265.89|23391.03|23271.03|23385.89|23265.89|9
1630956930000|2021-09-06 19:35:30|23383.71|23263.71|23377.43|23257.43|23383.71|23263.71|23377.43|23257.43|10
1630956940000|2021-09-06 19:35:40|23375.61|23255.61|23375.31|23255.31|23375.88|23255.88|23374.85|23254.85|10
1630956950000|2021-09-06 19:35:50|23375.29|23255.29|23372.8|23252.8|23375.34|23255.34|23372.24|23252.24|10
1630956960000|2021-09-06 19:36:00|23372.92|23252.92|23377.33|23257.33|23377.43|23257.43|23372.92|23252.92|10
1630956970000|2021-09-06 19:36:10|23377.3|23257.3|23379.34|23259.34|23379.38|23259.38|23376.09|23256.09|9
1630956980000|2021-09-06 19:36:20|23379.78|23259.78|23380.56|23260.56|23380.82|23260.82|23379.21|23259.21|10
1630956990000|2021-09-06 19:36:30|23380.42|23260.42|23381.45|23261.45|23381.91|23261.91|23380.42|23260.42|9
1630957000000|2021-09-06 19:36:40|23381.22|23261.22|23382.53|23262.53|23382.56|23262.56|23381.22|23261.22|10
1630957010000|2021-09-06 19:36:50|23383.08|23263.08|23383.42|23263.42|23383.88|23263.88|23383.08|23263.08|9
1630957020000|2021-09-06 19:37:00|23382.95|23262.95|23382.38|23262.38|23384.33|23264.33|23381.97|23261.97|10
1630957030000|2021-09-06 19:37:10|23382.6|23262.6|23383.18|23263.18|23383.18|23263.18|23382.33|23262.33|10
1630957040000|2021-09-06 19:37:20|23382.6|23262.6|23384.05|23264.05|23384.05|23264.05|23382.55|23262.55|10
1630957050000|2021-09-06 19:37:30|23383.4|23263.4|23382.37|23262.37|23383.4|23263.4|23381.94|23261.94|10
1630957060000|2021-09-06 19:37:40|23382.45|23262.45|23383.09|23263.09|23383.09|23263.09|23381.19|23261.19|10
1630957070000|2021-09-06 19:37:50|23383.24|23263.24|23383.34|23263.34|23383.48|23263.48|23382.23|23262.23|10
1630957080000|2021-09-06 19:38:00|23382.8|23262.8|23383.52|23263.52|23384.54|23264.54|23382.77|23262.77|10
1630957090000|2021-09-06 19:38:10|23383.53|23263.53|23384.96|23264.96|23384.96|23264.96|23383.53|23263.53|10
1630957100000|2021-09-06 19:38:20|23384.64|23264.64|23387.36|23267.36|23387.36|23267.36|23384.3|23264.3|10
1630957110000|2021-09-06 19:38:30|23387.21|23267.21|23391.58|23271.58|23393.4|23273.4|23387.21|23267.21|10
1630957120000|2021-09-06 19:38:40|23391.95|23271.95|23396.57|23276.57|23396.57|23276.57|23391.95|23271.95|10
1630957130000|2021-09-06 19:38:50|23396.8|23276.8|23396.24|23276.24|23397.24|23277.24|23395.55|23275.55|10
1630957140000|2021-09-06 19:39:00|23396.16|23276.16|23397.53|23277.53|23398.84|23278.84|23396.16|23276.16|10
1630957150000|2021-09-06 19:39:10|23398.96|23278.96|23397.57|23277.57|23399.65|23279.65|23397.57|23277.57|9
1630957160000|2021-09-06 19:39:20|23397.78|23277.78|23393.73|23273.73|23397.78|23277.78|23393.73|23273.73|10
1630957170000|2021-09-06 19:39:30|23394.12|23274.12|23390.96|23270.96|23395.48|23275.48|23390.96|23270.96|10
1630957180000|2021-09-06 19:39:40|23390.74|23270.74|23390.43|23270.43|23390.74|23270.74|23389.68|23269.68|10
1630957190000|2021-09-06 19:39:50|23390.49|23270.49|23390.36|23270.36|23391.21|23271.21|23390.36|23270.36|9
1630957200000|2021-09-06 19:40:00|23389.79|23269.79|23388.85|23268.85|23391.21|23271.21|23388.68|23268.68|10
1630957210000|2021-09-06 19:40:10|23389.08|23269.08|23387.59|23267.59|23389.18|23269.18|23387.59|23267.59|10
1630957220000|2021-09-06 19:40:20|23387.05|23267.05|23387.04|23267.04|23387.21|23267.21|23386.86|23266.86|9
1630957230000|2021-09-06 19:40:30|23386.62|23266.62|23387.97|23267.97|23388.25|23268.25|23385.86|23265.86|10
1630957240000|2021-09-06 19:40:40|23388.06|23268.06|23390.99|23270.99|23391.04|23271.04|23387.46|23267.46|10
1630957250000|2021-09-06 19:40:50|23390.89|23270.89|23392.77|23272.77|23393.43|23273.43|23390.89|23270.89|9
1630957260000|2021-09-06 19:41:00|23393.03|23273.03|23392.84|23272.84|23393.22|23273.22|23392.53|23272.53|9
1630957270000|2021-09-06 19:41:10|23392.87|23272.87|23394.22|23274.22|23394.22|23274.22|23391.73|23271.73|10
1630957280000|2021-09-06 19:41:20|23394.09|23274.09|23390.87|23270.87|23394.72|23274.72|23390.87|23270.87|10
1630957290000|2021-09-06 19:41:30|23390.95|23270.95|23390.31|23270.31|23391.05|23271.05|23390.11|23270.11|10
1630957300000|2021-09-06 19:41:40|23390.3|23270.3|23391.67|23271.67|23391.99|23271.99|23390.3|23270.3|10
1630957310000|2021-09-06 19:41:50|23391.84|23271.84|23392.74|23272.74|23392.74|23272.74|23391.56|23271.56|10
1630957320000|2021-09-06 19:42:00|23392.81|23272.81|23390.9|23270.9|23393.15|23273.15|23390.9|23270.9|9
1630957330000|2021-09-06 19:42:10|23390.74|23270.74|23390.4|23270.4|23391.62|23271.62|23390.4|23270.4|10
1630957340000|2021-09-06 19:42:20|23390.51|23270.51|23388.12|23268.12|23392.08|23272.08|23388.12|23268.12|9
1630957350000|2021-09-06 19:42:30|23387.97|23267.97|23386.6|23266.6|23387.97|23267.97|23384.31|23264.31|10
1630957360000|2021-09-06 19:42:40|23386.61|23266.61|23386.1|23266.1|23386.95|23266.95|23385.1|23265.1|10
1630957370000|2021-09-06 19:42:50|23386.04|23266.04|23380.37|23260.37|23386.3|23266.3|23380.37|23260.37|10
1630957380000|2021-09-06 19:43:00|23380.32|23260.32|23374.31|23254.31|23380.39|23260.39|23374.31|23254.31|10
1630957390000|2021-09-06 19:43:10|23375.9|23255.9|23370.76|23250.76|23376.08|23256.08|23370.76|23250.76|10
1630957400000|2021-09-06 19:43:20|23370.07|23250.07|23367.97|23247.97|23370.14|23250.14|23367.97|23247.97|10
1630957410000|2021-09-06 19:43:30|23369.3|23249.3|23364.85|23244.85|23369.3|23249.3|23364.85|23244.85|10
1630957420000|2021-09-06 19:43:40|23364.41|23244.41|23359.57|23239.57|23364.41|23244.41|23359.57|23239.57|10
1630957430000|2021-09-06 19:43:50|23359.58|23239.58|23359.51|23239.51|23360.01|23240.01|23358.05|23238.05|10
1630957440000|2021-09-06 19:44:00|23360.38|23240.38|23357.76|23237.76|23360.51|23240.51|23357.76|23237.76|10
1630957450000|2021-09-06 19:44:10|23357.41|23237.41|23354.04|23234.04|23357.41|23237.41|23353.55|23233.55|10
1630957460000|2021-09-06 19:44:20|23353.81|23233.81|23351.91|23231.91|23353.81|23233.81|23351.91|23231.91|10
1630957470000|2021-09-06 19:44:30|23352.11|23232.11|23355.85|23235.85|23355.85|23235.85|23352.11|23232.11|9
1630957480000|2021-09-06 19:44:40|23355.98|23235.98|23358.4|23238.4|23358.4|23238.4|23355.98|23235.98|9
1630957490000|2021-09-06 19:44:50|23358.53|23238.53|23362.95|23242.95|23362.95|23242.95|23358.53|23238.53|9
1630957500000|2021-09-06 19:45:00|23362.89|23242.89|23363.48|23243.48|23364.82|23244.82|23362.71|23242.71|10
1630957510000|2021-09-06 19:45:10|23363.78|23243.78|23364.52|23244.52|23364.52|23244.52|23363.61|23243.61|10
1630957520000|2021-09-06 19:45:20|23364.3|23244.3|23365.02|23245.02|23365.02|23245.02|23362.51|23242.51|10
1630957530000|2021-09-06 19:45:30|23365.6|23245.6|23367.41|23247.41|23367.41|23247.41|23365.58|23245.58|10
1630957540000|2021-09-06 19:45:40|23367.32|23247.32|23365.36|23245.36|23367.32|23247.32|23365.3|23245.3|10
1630957550000|2021-09-06 19:45:50|23364.99|23244.99|23365.55|23245.55|23365.55|23245.55|23364.51|23244.51|8
1630957560000|2021-09-06 19:46:00|23365.32|23245.32|23367.91|23247.91|23367.91|23247.91|23365.32|23245.32|10
1630957570000|2021-09-06 19:46:10|23368.42|23248.42|23365.92|23245.92|23368.71|23248.71|23365.75|23245.75|10
1630957580000|2021-09-06 19:46:20|23366.09|23246.09|23366.47|23246.47|23366.47|23246.47|23363.13|23243.13|10
1630957590000|2021-09-06 19:46:30|23366.65|23246.65|23367.91|23247.91|23367.91|23247.91|23366.65|23246.65|10
1630957600000|2021-09-06 19:46:40|23368.18|23248.18|23366.96|23246.96|23368.32|23248.32|23366.76|23246.76|8
1630957610000|2021-09-06 19:46:50|23367.09|23247.09|23368.67|23248.67|23368.67|23248.67|23366.85|23246.85|10
1630957620000|2021-09-06 19:47:00|23368.54|23248.54|23369|23249|23370.71|23250.71|23368.54|23248.54|10
1630957630000|2021-09-06 19:47:10|23368.95|23248.95|23368.23|23248.23|23369.74|23249.74|23367.83|23247.83|10
1630957640000|2021-09-06 19:47:20|23368.3|23248.3|23373.37|23253.37|23373.37|23253.37|23368.3|23248.3|10
1630957650000|2021-09-06 19:47:30|23373.44|23253.44|23373.95|23253.95|23374.02|23254.02|23371.53|23251.53|10
1630957660000|2021-09-06 19:47:40|23374.26|23254.26|23372.79|23252.79|23374.26|23254.26|23372.73|23252.73|8
1630957670000|2021-09-06 19:47:50|23372.55|23252.55|23374.44|23254.44|23375.44|23255.44|23372|23252|10
1630957680000|2021-09-06 19:48:00|23374.73|23254.73|23373.91|23253.91|23374.81|23254.81|23373.01|23253.01|9
1630957690000|2021-09-06 19:48:10|23373.87|23253.87|23373.52|23253.52|23375.05|23255.05|23373.15|23253.15|10
1630957700000|2021-09-06 19:48:20|23373.58|23253.58|23372.94|23252.94|23374.6|23254.6|23372.94|23252.94|10
1630957710000|2021-09-06 19:48:30|23372.95|23252.95|23371.75|23251.75|23373.37|23253.37|23371.25|23251.25|9
1630957720000|2021-09-06 19:48:40|23371.74|23251.74|23371.25|23251.25|23371.74|23251.74|23371.06|23251.06|10
1630957730000|2021-09-06 19:48:50|23371.38|23251.38|23371.44|23251.44|23373.78|23253.78|23371.38|23251.38|10
1630957740000|2021-09-06 19:49:00|23371.46|23251.46|23370.62|23250.62|23371.46|23251.46|23370.25|23250.25|10
1630957750000|2021-09-06 19:49:10|23369.94|23249.94|23371.47|23251.47|23371.47|23251.47|23369.86|23249.86|10
1630957760000|2021-09-06 19:49:20|23371.44|23251.44|23372.85|23252.85|23373.04|23253.04|23370.71|23250.71|9
1630957770000|2021-09-06 19:49:30|23372.98|23252.98|23373.94|23253.94|23374.37|23254.37|23372.77|23252.77|10
1630957780000|2021-09-06 19:49:40|23373.89|23253.89|23372.73|23252.73|23373.89|23253.89|23372.73|23252.73|10
1630957790000|2021-09-06 19:49:50|23372.75|23252.75|23372.36|23252.36|23372.86|23252.86|23372.21|23252.21|10
1630957800000|2021-09-06 19:50:00|23372.31|23252.31|23372.31|23252.31|23372.8|23252.8|23372.08|23252.08|10
1630957810000|2021-09-06 19:50:10|23372.38|23252.38|23374.13|23254.13|23374.64|23254.64|23372.38|23252.38|10
1630957820000|2021-09-06 19:50:20|23374.2|23254.2|23375.2|23255.2|23375.2|23255.2|23372.59|23252.59|10
1630957830000|2021-09-06 19:50:30|23375.1|23255.1|23377.78|23257.78|23377.78|23257.78|23373.86|23253.86|10
1630957840000|2021-09-06 19:50:40|23377.81|23257.81|23376.45|23256.45|23378.04|23258.04|23376.45|23256.45|10
1630957850000|2021-09-06 19:50:50|23377.63|23257.63|23378.8|23258.8|23379.05|23259.05|23377.63|23257.63|10
1630957860000|2021-09-06 19:51:00|23379.26|23259.26|23380.21|23260.21|23380.67|23260.67|23379.15|23259.15|10
1630957870000|2021-09-06 19:51:10|23380.13|23260.13|23380.74|23260.74|23380.74|23260.74|23376.99|23256.99|9
1630957880000|2021-09-06 19:51:20|23379.36|23259.36|23377.4|23257.4|23379.36|23259.36|23377.37|23257.37|10
1630957890000|2021-09-06 19:51:30|23377.11|23257.11|23375.42|23255.42|23377.78|23257.78|23375.42|23255.42|10
1630957900000|2021-09-06 19:51:40|23375.23|23255.23|23375.62|23255.62|23375.65|23255.65|23374.92|23254.92|10
1630957910000|2021-09-06 19:51:50|23375.64|23255.64|23376.13|23256.13|23377.32|23257.32|23375.64|23255.64|10
1630957920000|2021-09-06 19:52:00|23375.74|23255.74|23375.41|23255.41|23375.74|23255.74|23374.92|23254.92|10
1630957930000|2021-09-06 19:52:10|23375.56|23255.56|23375.25|23255.25|23376.16|23256.16|23374.71|23254.71|9
1630957940000|2021-09-06 19:52:20|23375.29|23255.29|23374.04|23254.04|23375.64|23255.64|23373.8|23253.8|10
1630957950000|2021-09-06 19:52:30|23374.49|23254.49|23375.56|23255.56|23375.56|23255.56|23373.63|23253.63|10
1630957960000|2021-09-06 19:52:40|23375.37|23255.37|23374.74|23254.74|23376.31|23256.31|23374.54|23254.54|10
1630957970000|2021-09-06 19:52:50|23375.8|23255.8|23379.18|23259.18|23379.18|23259.18|23375.8|23255.8|10
1630957980000|2021-09-06 19:53:00|23379.7|23259.7|23379.77|23259.77|23380.65|23260.65|23379.35|23259.35|10
1630957990000|2021-09-06 19:53:10|23379.82|23259.82|23381.09|23261.09|23381.1|23261.1|23379.63|23259.63|10
1630958000000|2021-09-06 19:53:20|23381.52|23261.52|23384.31|23264.31|23384.4|23264.4|23381.52|23261.52|10
1630958010000|2021-09-06 19:53:30|23384.54|23264.54|23386.63|23266.63|23387.27|23267.27|23384.54|23264.54|10
1630958020000|2021-09-06 19:53:40|23386.69|23266.69|23387.07|23267.07|23387.77|23267.77|23386.69|23266.69|9
1630958030000|2021-09-06 19:53:50|23387.49|23267.49|23388.95|23268.95|23388.95|23268.95|23387.49|23267.49|10
1630958040000|2021-09-06 19:54:00|23388.76|23268.76|23388.65|23268.65|23389.01|23269.01|23388.54|23268.54|10
1630958050000|2021-09-06 19:54:10|23389.76|23269.76|23388.08|23268.08|23389.94|23269.94|23387.73|23267.73|9
1630958060000|2021-09-06 19:54:20|23388|23268|23386.45|23266.45|23388|23268|23386.34|23266.34|9
1630958070000|2021-09-06 19:54:30|23386.53|23266.53|23384.66|23264.66|23386.81|23266.81|23384.66|23264.66|10
1630958080000|2021-09-06 19:54:40|23385.18|23265.18|23383.39|23263.39|23385.18|23265.18|23383.39|23263.39|10
1630958090000|2021-09-06 19:54:50|23382.83|23262.83|23381.42|23261.42|23382.83|23262.83|23381.23|23261.23|9
1630958100000|2021-09-06 19:55:00|23381.49|23261.49|23382.58|23262.58|23382.79|23262.79|23381.24|23261.24|10
1630958110000|2021-09-06 19:55:10|23382.53|23262.53|23382.47|23262.47|23382.53|23262.53|23381.06|23261.06|10
1630958120000|2021-09-06 19:55:20|23382.35|23262.35|23377.77|23257.77|23382.5|23262.5|23377.75|23257.75|10
1630958130000|2021-09-06 19:55:30|23378.6|23258.6|23373.18|23253.18|23378.6|23258.6|23373.18|23253.18|10
1630958140000|2021-09-06 19:55:40|23373.24|23253.24|23372.37|23252.37|23373.24|23253.24|23372.37|23252.37|9
1630958150000|2021-09-06 19:55:50|23371.99|23251.99|23372.65|23252.65|23372.65|23252.65|23371.32|23251.32|10
1630958160000|2021-09-06 19:56:00|23372.78|23252.78|23375.06|23255.06|23375.32|23255.32|23371.96|23251.96|10
1630958170000|2021-09-06 19:56:10|23374.31|23254.31|23371.46|23251.46|23374.31|23254.31|23371.46|23251.46|10
1630958180000|2021-09-06 19:56:20|23371.26|23251.26|23370.06|23250.06|23371.26|23251.26|23370.06|23250.06|10
1630958190000|2021-09-06 19:56:30|23368.61|23248.61|23369.19|23249.19|23369.19|23249.19|23367.95|23247.95|10
1630958200000|2021-09-06 19:56:40|23368.82|23248.82|23368.73|23248.73|23369.29|23249.29|23368.55|23248.55|10
1630958210000|2021-09-06 19:56:50|23368.55|23248.55|23369.29|23249.29|23369.29|23249.29|23368.34|23248.34|9
1630958220000|2021-09-06 19:57:00|23368.58|23248.58|23366.53|23246.53|23368.89|23248.89|23366.4|23246.4|10
1630958230000|2021-09-06 19:57:10|23366.67|23246.67|23368.01|23248.01|23368.3|23248.3|23365.93|23245.93|9
1630958240000|2021-09-06 19:57:20|23368|23248|23367.38|23247.38|23368.27|23248.27|23367.38|23247.38|10
1630958250000|2021-09-06 19:57:30|23367.34|23247.34|23365.58|23245.58|23367.39|23247.39|23365.58|23245.58|10
1630958260000|2021-09-06 19:57:40|23365.47|23245.47|23365.62|23245.62|23365.97|23245.97|23365.25|23245.25|10
1630958270000|2021-09-06 19:57:50|23364.46|23244.46|23363.63|23243.63|23364.6|23244.6|23363.24|23243.24|10
1630958280000|2021-09-06 19:58:00|23364.02|23244.02|23366.57|23246.57|23366.82|23246.82|23364.02|23244.02|9
1630958290000|2021-09-06 19:58:10|23366.19|23246.19|23364.7|23244.7|23366.75|23246.75|23364.7|23244.7|10
1630958300000|2021-09-06 19:58:20|23364.58|23244.58|23364.85|23244.85|23365.24|23245.24|23364.51|23244.51|10
1630958310000|2021-09-06 19:58:30|23365.98|23245.98|23364.13|23244.13|23365.98|23245.98|23363.76|23243.76|8
1630958320000|2021-09-06 19:58:40|23362.76|23242.76|23361.98|23241.98|23362.97|23242.97|23361.98|23241.98|10
1630958330000|2021-09-06 19:58:50|23361.97|23241.97|23361.32|23241.32|23362.11|23242.11|23361.32|23241.32|10
1630958340000|2021-09-06 19:59:00|23361.59|23241.59|23361.86|23241.86|23362.15|23242.15|23361.59|23241.59|9
1630958350000|2021-09-06 19:59:10|23361.84|23241.84|23361|23241|23363.34|23243.34|23361|23241|10
1630958360000|2021-09-06 19:59:20|23360.75|23240.75|23360.35|23240.35|23361.69|23241.69|23360.35|23240.35|10
1630958370000|2021-09-06 19:59:30|23360.07|23240.07|23360.06|23240.06|23360.46|23240.46|23359.34|23239.34|10
1630958380000|2021-09-06 19:59:40|23359.97|23239.97|23359.39|23239.39|23360.88|23240.88|23359.13|23239.13|10
1630958390000|2021-09-06 19:59:50|23359.25|23239.25|23358.85|23238.85|23359.46|23239.46|23358.29|23238.29|10
1630958400000|2021-09-06 20:00:00|23358.9|23238.9|23359.16|23239.16|23359.5|23239.5|23358.77|23238.77|10
1630958410000|2021-09-06 20:00:10|23359.04|23239.04|23358.25|23238.25|23359.04|23239.04|23357.73|23237.73|10
1630958420000|2021-09-06 20:00:20|23358.19|23238.19|23360.18|23240.18|23361.1|23241.1|23358.19|23238.19|9
1630958430000|2021-09-06 20:00:30|23360.01|23240.01|23362.36|23242.36|23362.36|23242.36|23360.01|23240.01|10
1630958440000|2021-09-06 20:00:40|23362.54|23242.54|23365.21|23245.21|23365.53|23245.53|23362.54|23242.54|10
1630958450000|2021-09-06 20:00:50|23365.56|23245.56|23368.87|23248.87|23368.87|23248.87|23365.56|23245.56|10
1630958460000|2021-09-06 20:01:00|23369.36|23249.36|23378.55|23258.55|23378.55|23258.55|23369.36|23249.36|10
1630958470000|2021-09-06 20:01:10|23380.32|23260.32|23383.27|23263.27|23383.27|23263.27|23378.04|23258.04|10
1630958480000|2021-09-06 20:01:20|23383.92|23263.92|23386.05|23266.05|23386.05|23266.05|23383.36|23263.36|10
1630958490000|2021-09-06 20:01:30|23386.06|23266.06|23390.75|23270.75|23390.75|23270.75|23386.06|23266.06|10
1630958500000|2021-09-06 20:01:40|23391.01|23271.01|23394.56|23274.56|23394.56|23274.56|23389.61|23269.61|10
1630958510000|2021-09-06 20:01:50|23393.97|23273.97|23393.61|23273.61|23393.97|23273.97|23392.05|23272.05|10
1630958520000|2021-09-06 20:02:00|23394.54|23274.54|23393.88|23273.88|23394.8|23274.8|23393.88|23273.88|10
1630958530000|2021-09-06 20:02:10|23393.51|23273.51|23392.12|23272.12|23393.51|23273.51|23392.12|23272.12|10
1630958540000|2021-09-06 20:02:20|23392.33|23272.33|23391.81|23271.81|23392.85|23272.85|23391.81|23271.81|10
1630958550000|2021-09-06 20:02:30|23391.3|23271.3|23389.8|23269.8|23391.36|23271.36|23389.8|23269.8|9
1630958560000|2021-09-06 20:02:40|23390.82|23270.82|23388.87|23268.87|23390.82|23270.82|23387.19|23267.19|10
1630958570000|2021-09-06 20:02:50|23387.39|23267.39|23387.46|23267.46|23387.46|23267.46|23386.75|23266.75|10
1630958580000|2021-09-06 20:03:00|23386.94|23266.94|23388.56|23268.56|23388.85|23268.85|23386.94|23266.94|8
1630958590000|2021-09-06 20:03:10|23387.88|23267.88|23386.67|23266.67|23388.08|23268.08|23386.5|23266.5|9
1630958600000|2021-09-06 20:03:20|23386.2|23266.2|23385.97|23265.97|23387.14|23267.14|23385.4|23265.4|10
1630958610000|2021-09-06 20:03:30|23386.29|23266.29|23384.54|23264.54|23386.29|23266.29|23384.54|23264.54|10
1630958620000|2021-09-06 20:03:40|23384.59|23264.59|23383|23263|23385.74|23265.74|23382.63|23262.63|10
1630958630000|2021-09-06 20:03:50|23383.17|23263.17|23381.02|23261.02|23383.17|23263.17|23381.02|23261.02|10
1630958640000|2021-09-06 20:04:00|23380.82|23260.82|23381.22|23261.22|23382.69|23262.69|23380.36|23260.36|10
1630958650000|2021-09-06 20:04:10|23380.49|23260.49|23380|23260|23380.63|23260.63|23377.96|23257.96|10
1630958660000|2021-09-06 20:04:20|23379.73|23259.73|23375.88|23255.88|23379.73|23259.73|23375.62|23255.62|10
1630958670000|2021-09-06 20:04:30|23374.43|23254.43|23371.01|23251.01|23375.8|23255.8|23371.01|23251.01|10
1630958680000|2021-09-06 20:04:40|23370.71|23250.71|23371.04|23251.04|23371.35|23251.35|23370.13|23250.13|10
1630958690000|2021-09-06 20:04:50|23371.27|23251.27|23367.75|23247.75|23371.27|23251.27|23367.49|23247.49|10
1630958700000|2021-09-06 20:05:00|23367.42|23247.42|23361.63|23241.63|23368.54|23248.54|23361.63|23241.63|10
1630958710000|2021-09-06 20:05:10|23358.31|23238.31|23353.47|23233.47|23358.31|23238.31|23353.42|23233.42|10
1630958720000|2021-09-06 20:05:20|23353.13|23233.13|23347.98|23227.98|23353.13|23233.13|23347.59|23227.59|9
1630958730000|2021-09-06 20:05:30|23348.32|23228.32|23345.12|23225.12|23348.32|23228.32|23345.08|23225.08|10
1630958740000|2021-09-06 20:05:40|23344.96|23224.96|23340.02|23220.02|23344.96|23224.96|23340.02|23220.02|10
1630958750000|2021-09-06 20:05:50|23341.6|23221.6|23339.99|23219.99|23341.66|23221.66|23339.99|23219.99|10
1630958760000|2021-09-06 20:06:00|23339.77|23219.77|23337.35|23217.35|23340.79|23220.79|23337.35|23217.35|10
1630958770000|2021-09-06 20:06:10|23336.99|23216.99|23332.67|23212.67|23337.81|23217.81|23332.67|23212.67|10
1630958780000|2021-09-06 20:06:20|23332.14|23212.14|23329.05|23209.05|23332.14|23212.14|23329.05|23209.05|9
1630958790000|2021-09-06 20:06:30|23329.16|23209.16|23330.33|23210.33|23330.9|23210.9|23329.16|23209.16|10
1630958800000|2021-09-06 20:06:40|23330.57|23210.57|23333.75|23213.75|23333.75|23213.75|23329.29|23209.29|9
1630958810000|2021-09-06 20:06:50|23333.67|23213.67|23337.01|23217.01|23337.01|23217.01|23333.49|23213.49|10
1630958820000|2021-09-06 20:07:00|23336.84|23216.84|23333.7|23213.7|23337.01|23217.01|23333.7|23213.7|10
1630958830000|2021-09-06 20:07:10|23333.8|23213.8|23332.69|23212.69|23333.8|23213.8|23332.18|23212.18|10
1630958840000|2021-09-06 20:07:20|23332.3|23212.3|23330.38|23210.38|23332.54|23212.54|23330.38|23210.38|10
1630958850000|2021-09-06 20:07:30|23330.28|23210.28|23328.66|23208.66|23330.28|23210.28|23328.61|23208.61|9
1630958860000|2021-09-06 20:07:40|23328.24|23208.24|23328.23|23208.23|23328.24|23208.24|23327.8|23207.8|10
1630958870000|2021-09-06 20:07:50|23328.14|23208.14|23328.65|23208.65|23328.65|23208.65|23327.31|23207.31|10
1630958880000|2021-09-06 20:08:00|23328.53|23208.53|23328.44|23208.44|23328.96|23208.96|23326.95|23206.95|10
1630958890000|2021-09-06 20:08:10|23328.54|23208.54|23328.63|23208.63|23328.77|23208.77|23327.81|23207.81|10
1630958900000|2021-09-06 20:08:20|23328.57|23208.57|23330.68|23210.68|23331.47|23211.47|23328.57|23208.57|10
1630958910000|2021-09-06 20:08:30|23331.16|23211.16|23330.65|23210.65|23331.85|23211.85|23330.6|23210.6|9
1630958920000|2021-09-06 20:08:40|23330.56|23210.56|23331.75|23211.75|23331.75|23211.75|23330.35|23210.35|9
1630958930000|2021-09-06 20:08:50|23331.67|23211.67|23331.45|23211.45|23331.99|23211.99|23331.37|23211.37|10
1630958940000|2021-09-06 20:09:00|23331.75|23211.75|23329.66|23209.66|23331.89|23211.89|23329.66|23209.66|10
1630958950000|2021-09-06 20:09:10|23329.61|23209.61|23327.48|23207.48|23329.61|23209.61|23327.31|23207.31|10
1630958960000|2021-09-06 20:09:20|23327.5|23207.5|23328.33|23208.33|23328.42|23208.42|23327.3|23207.3|10
1630958970000|2021-09-06 20:09:30|23328.02|23208.02|23328.55|23208.55|23329.89|23209.89|23327.92|23207.92|10
1630958980000|2021-09-06 20:09:40|23328.64|23208.64|23329.79|23209.79|23329.79|23209.79|23328.64|23208.64|9
1630958990000|2021-09-06 20:09:50|23329.23|23209.23|23328.64|23208.64|23329.23|23209.23|23328.09|23208.09|10
1630959000000|2021-09-06 20:10:00|23328.13|23208.13|23326.03|23206.03|23328.13|23208.13|23325.85|23205.85|10
1630959010000|2021-09-06 20:10:10|23326.75|23206.75|23328.27|23208.27|23328.98|23208.98|23326.75|23206.75|10
1630959020000|2021-09-06 20:10:20|23328.65|23208.65|23329.16|23209.16|23329.74|23209.74|23327.79|23207.79|10
1630959030000|2021-09-06 20:10:30|23327.7|23207.7|23330.13|23210.13|23330.22|23210.22|23327.7|23207.7|10
1630959040000|2021-09-06 20:10:40|23329.58|23209.58|23324.45|23204.45|23329.62|23209.62|23324.14|23204.14|10
1630959050000|2021-09-06 20:10:50|23324.43|23204.43|23324.53|23204.53|23325.22|23205.22|23324.43|23204.43|10
1630959060000|2021-09-06 20:11:00|23324.3|23204.3|23321.63|23201.63|23324.3|23204.3|23321.63|23201.63|10
1630959070000|2021-09-06 20:11:10|23321.01|23201.01|23318.85|23198.85|23322.64|23202.64|23318.85|23198.85|10
1630959080000|2021-09-06 20:11:20|23318.8|23198.8|23316.88|23196.88|23319.25|23199.25|23316.88|23196.88|9
1630959090000|2021-09-06 20:11:30|23316.8|23196.8|23317.81|23197.81|23317.93|23197.93|23316.33|23196.33|10
1630959100000|2021-09-06 20:11:40|23317.49|23197.49|23317.91|23197.91|23318.43|23198.43|23317.49|23197.49|9
1630959110000|2021-09-06 20:11:50|23317.92|23197.92|23317.42|23197.42|23317.92|23197.92|23316.21|23196.21|9
1630959120000|2021-09-06 20:12:00|23317.48|23197.48|23318.94|23198.94|23318.94|23198.94|23316.86|23196.86|10
1630959130000|2021-09-06 20:12:10|23317.6|23197.6|23319.95|23199.95|23319.95|23199.95|23317.6|23197.6|10
1630959140000|2021-09-06 20:12:20|23320.09|23200.09|23321.26|23201.26|23321.26|23201.26|23319.91|23199.91|10
1630959150000|2021-09-06 20:12:30|23320.9|23200.9|23319.15|23199.15|23320.9|23200.9|23319.02|23199.02|10
1630959160000|2021-09-06 20:12:40|23318.94|23198.94|23319.85|23199.85|23320.58|23200.58|23318.86|23198.86|10
1630959170000|2021-09-06 20:12:50|23320.3|23200.3|23320.7|23200.7|23321.87|23201.87|23319.46|23199.46|10
1630959180000|2021-09-06 20:13:00|23321.48|23201.48|23321.41|23201.41|23322.67|23202.67|23321.14|23201.14|10
1630959190000|2021-09-06 20:13:10|23320.68|23200.68|23318.81|23198.81|23320.68|23200.68|23318.81|23198.81|10
1630959200000|2021-09-06 20:13:20|23318.26|23198.26|23316.29|23196.29|23318.26|23198.26|23316.29|23196.29|10
1630959210000|2021-09-06 20:13:30|23316.67|23196.67|23317.43|23197.43|23318.95|23198.95|23316.61|23196.61|10
1630959220000|2021-09-06 20:13:40|23318.55|23198.55|23316.63|23196.63|23318.83|23198.83|23316.63|23196.63|10
1630959230000|2021-09-06 20:13:50|23316.52|23196.52|23317.18|23197.18|23317.43|23197.43|23315.76|23195.76|8
1630959240000|2021-09-06 20:14:00|23318.57|23198.57|23314.71|23194.71|23318.57|23198.57|23314.71|23194.71|10
1630959250000|2021-09-06 20:14:10|23314.95|23194.95|23312.51|23192.51|23314.95|23194.95|23312.51|23192.51|10
1630959260000|2021-09-06 20:14:20|23311.63|23191.63|23311.39|23191.39|23311.63|23191.63|23310.89|23190.89|10
1630959270000|2021-09-06 20:14:30|23311.11|23191.11|23311.67|23191.67|23312.05|23192.05|23309.91|23189.91|10
1630959280000|2021-09-06 20:14:40|23311.62|23191.62|23309.18|23189.18|23311.62|23191.62|23309.18|23189.18|10
1630959290000|2021-09-06 20:14:50|23308.97|23188.97|23311.79|23191.79|23311.79|23191.79|23308.97|23188.97|10
1630959300000|2021-09-06 20:15:00|23311.8|23191.8|23311.66|23191.66|23312.13|23192.13|23311.17|23191.17|10
1630959310000|2021-09-06 20:15:10|23310.13|23190.13|23308.7|23188.7|23310.15|23190.15|23308.06|23188.06|10
1630959320000|2021-09-06 20:15:20|23308.98|23188.98|23311.55|23191.55|23311.55|23191.55|23308.76|23188.76|9
1630959330000|2021-09-06 20:15:30|23312.16|23192.16|23310.75|23190.75|23312.51|23192.51|23310.75|23190.75|10
1630959340000|2021-09-06 20:15:40|23310.74|23190.74|23308.71|23188.71|23310.75|23190.75|23307.97|23187.97|10
1630959350000|2021-09-06 20:15:50|23308.81|23188.81|23308.28|23188.28|23308.81|23188.81|23308.14|23188.14|10
1630959360000|2021-09-06 20:16:00|23309.69|23189.69|23304.14|23184.14|23309.92|23189.92|23304.14|23184.14|10
1630959370000|2021-09-06 20:16:10|23303.81|23183.81|23302.39|23182.39|23303.96|23183.96|23301.96|23181.96|9
1630959380000|2021-09-06 20:16:20|23302.16|23182.16|23301.45|23181.45|23302.16|23182.16|23301.33|23181.33|9
1630959390000|2021-09-06 20:16:30|23301.46|23181.46|23296.66|23176.66|23301.46|23181.46|23296.38|23176.38|10
1630959400000|2021-09-06 20:16:40|23296.46|23176.46|23298.43|23178.43|23298.64|23178.64|23296.46|23176.46|10
1630959410000|2021-09-06 20:16:50|23297.9|23177.9|23296.66|23176.66|23297.9|23177.9|23296.1|23176.1|9
1630959420000|2021-09-06 20:17:00|23298.49|23178.49|23297.15|23177.15|23298.49|23178.49|23295.36|23175.36|10
1630959430000|2021-09-06 20:17:10|23297|23177|23304.35|23184.35|23304.35|23184.35|23297|23177|10
1630959440000|2021-09-06 20:17:20|23306.12|23186.12|23316.45|23196.45|23316.45|23196.45|23306.12|23186.12|9
1630959450000|2021-09-06 20:17:30|23317.06|23197.06|23330|23210|23330|23210|23317.06|23197.06|10
1630959460000|2021-09-06 20:17:40|23331.29|23211.29|23333.19|23213.19|23333.19|23213.19|23331.29|23211.29|10
1630959470000|2021-09-06 20:17:50|23333.22|23213.22|23339.49|23219.49|23339.49|23219.49|23333.22|23213.22|10
1630959480000|2021-09-06 20:18:00|23339.62|23219.62|23342.84|23222.84|23343.66|23223.66|23339.62|23219.62|10
1630959490000|2021-09-06 20:18:10|23343.01|23223.01|23343.88|23223.88|23343.88|23223.88|23342.68|23222.68|10
1630959500000|2021-09-06 20:18:20|23343.9|23223.9|23342.07|23222.07|23343.9|23223.9|23340.8|23220.8|10
1630959510000|2021-09-06 20:18:30|23342.16|23222.16|23351.92|23231.92|23351.92|23231.92|23342.16|23222.16|10
1630959520000|2021-09-06 20:18:40|23352.51|23232.51|23356.3|23236.3|23356.5|23236.5|23352.51|23232.51|10
1630959530000|2021-09-06 20:18:50|23355.81|23235.81|23355.13|23235.13|23356.78|23236.78|23355.05|23235.05|10
1630959540000|2021-09-06 20:19:00|23355.36|23235.36|23357.06|23237.06|23357.06|23237.06|23354.9|23234.9|10
1630959550000|2021-09-06 20:19:10|23356.69|23236.69|23356.44|23236.44|23356.86|23236.86|23355.87|23235.87|10
1630959560000|2021-09-06 20:19:20|23356.3|23236.3|23355.24|23235.24|23356.3|23236.3|23355.24|23235.24|10
1630959570000|2021-09-06 20:19:30|23355.44|23235.44|23357.66|23237.66|23357.66|23237.66|23355.25|23235.25|10
1630959580000|2021-09-06 20:19:40|23357.72|23237.72|23354.23|23234.23|23357.72|23237.72|23354.22|23234.22|10
1630959590000|2021-09-06 20:19:50|23355.22|23235.22|23354.91|23234.91|23355.7|23235.7|23354.91|23234.91|10
1630959600000|2021-09-06 20:20:00|23354.92|23234.92|23350.44|23230.44|23354.92|23234.92|23350.44|23230.44|10
1630959610000|2021-09-06 20:20:10|23349.92|23229.92|23349.83|23229.83|23350.2|23230.2|23349.47|23229.47|10
1630959620000|2021-09-06 20:20:20|23349.94|23229.94|23349.67|23229.67|23350.32|23230.32|23349.67|23229.67|10
1630959630000|2021-09-06 20:20:30|23349.57|23229.57|23349.02|23229.02|23350.31|23230.31|23348.39|23228.39|10
1630959640000|2021-09-06 20:20:40|23344.6|23224.6|23341.34|23221.34|23344.6|23224.6|23341.09|23221.09|10
1630959650000|2021-09-06 20:20:50|23343.25|23223.25|23343.49|23223.49|23343.53|23223.53|23342.05|23222.05|10
1630959660000|2021-09-06 20:21:00|23341.5|23221.5|23341.6|23221.6|23341.6|23221.6|23338.08|23218.08|10
1630959670000|2021-09-06 20:21:10|23341.78|23221.78|23339.7|23219.7|23341.78|23221.78|23339.7|23219.7|10
1630959680000|2021-09-06 20:21:20|23340.35|23220.35|23340.7|23220.7|23341.38|23221.38|23339.97|23219.97|10
1630959690000|2021-09-06 20:21:30|23337.22|23217.22|23334.93|23214.93|23337.28|23217.28|23334.93|23214.93|10
1630959700000|2021-09-06 20:21:40|23336.53|23216.53|23334.71|23214.71|23336.53|23216.53|23333.98|23213.98|10
1630959710000|2021-09-06 20:21:50|23334.64|23214.64|23334.73|23214.73|23336.87|23216.87|23334.6|23214.6|10
1630959720000|2021-09-06 20:22:00|23334.96|23214.96|23338.53|23218.53|23338.53|23218.53|23334.6|23214.6|10
1630959730000|2021-09-06 20:22:10|23338.51|23218.51|23339.3|23219.3|23339.4|23219.4|23337.84|23217.84|10
1630959740000|2021-09-06 20:22:20|23339.44|23219.44|23342.58|23222.58|23342.58|23222.58|23339.44|23219.44|10
1630959750000|2021-09-06 20:22:30|23342.1|23222.1|23344.55|23224.55|23344.55|23224.55|23342.1|23222.1|10
1630959760000|2021-09-06 20:22:40|23344.45|23224.45|23343.89|23223.89|23344.59|23224.59|23343.89|23223.89|10
1630959770000|2021-09-06 20:22:50|23343.8|23223.8|23343.67|23223.67|23343.85|23223.85|23343.04|23223.04|10
1630959780000|2021-09-06 20:23:00|23342.85|23222.85|23344.53|23224.53|23344.53|23224.53|23342.84|23222.84|10
1630959790000|2021-09-06 20:23:10|23345.15|23225.15|23344.83|23224.83|23345.15|23225.15|23344.21|23224.21|10
1630959800000|2021-09-06 20:23:20|23344.89|23224.89|23347.02|23227.02|23347.07|23227.07|23343.86|23223.86|10
1630959810000|2021-09-06 20:23:30|23346.17|23226.17|23350.67|23230.67|23351.21|23231.21|23346.06|23226.06|10
1630959820000|2021-09-06 20:23:40|23350.56|23230.56|23353.19|23233.19|23353.44|23233.44|23350.56|23230.56|10
1630959830000|2021-09-06 20:23:50|23352.99|23232.99|23352.26|23232.26|23353.2|23233.2|23351.93|23231.93|10
1630959840000|2021-09-06 20:24:00|23352.02|23232.02|23350.61|23230.61|23352.13|23232.13|23350.49|23230.49|10
1630959850000|2021-09-06 20:24:10|23351.5|23231.5|23354.34|23234.34|23354.34|23234.34|23350.84|23230.84|10
1630959860000|2021-09-06 20:24:20|23354.96|23234.96|23356.87|23236.87|23357.37|23237.37|23354.96|23234.96|10
1630959870000|2021-09-06 20:24:30|23357.27|23237.27|23361.02|23241.02|23361.32|23241.32|23357.27|23237.27|10
1630959880000|2021-09-06 20:24:40|23361.28|23241.28|23364.98|23244.98|23364.98|23244.98|23361.28|23241.28|10
1630959890000|2021-09-06 20:24:50|23364.25|23244.25|23368.12|23248.12|23369.17|23249.17|23364.23|23244.23|10
1630959900000|2021-09-06 20:25:00|23366.17|23246.17|23365.69|23245.69|23366.42|23246.42|23365.54|23245.54|9
1630959910000|2021-09-06 20:25:10|23364.95|23244.95|23368.83|23248.83|23369.89|23249.89|23364.95|23244.95|10
1630959920000|2021-09-06 20:25:20|23369.29|23249.29|23367.64|23247.64|23369.66|23249.66|23367.54|23247.54|10
1630959930000|2021-09-06 20:25:30|23367.3|23247.3|23367.74|23247.74|23369.79|23249.79|23366.81|23246.81|10
1630959940000|2021-09-06 20:25:40|23367.73|23247.73|23365.22|23245.22|23367.73|23247.73|23365.22|23245.22|10
1630959950000|2021-09-06 20:25:50|23365.64|23245.64|23366.31|23246.31|23366.31|23246.31|23364.76|23244.76|10
1630959960000|2021-09-06 20:26:00|23366.99|23246.99|23367.22|23247.22|23367.88|23247.88|23366.34|23246.34|10
1630959970000|2021-09-06 20:26:10|23366.68|23246.68|23364.38|23244.38|23366.68|23246.68|23363.85|23243.85|10
1630959980000|2021-09-06 20:26:20|23364.35|23244.35|23360.17|23240.17|23364.35|23244.35|23360.17|23240.17|9
1630959990000|2021-09-06 20:26:30|23359.97|23239.97|23360.67|23240.67|23360.83|23240.83|23359.97|23239.97|10
1630960000000|2021-09-06 20:26:40|23359.97|23239.97|23361.43|23241.43|23361.54|23241.54|23359.97|23239.97|10
1630960010000|2021-09-06 20:26:50|23361.51|23241.51|23360.67|23240.67|23361.51|23241.51|23359.83|23239.83|10
1630960020000|2021-09-06 20:27:00|23360.75|23240.75|23359.14|23239.14|23360.75|23240.75|23358.6|23238.6|10
1630960030000|2021-09-06 20:27:10|23359.38|23239.38|23358.77|23238.77|23360.89|23240.89|23358.33|23238.33|9
1630960040000|2021-09-06 20:27:20|23357.99|23237.99|23358.58|23238.58|23358.82|23238.82|23357.73|23237.73|9
1630960050000|2021-09-06 20:27:30|23358.4|23238.4|23358.46|23238.46|23359.64|23239.64|23358.02|23238.02|10
1630960060000|2021-09-06 20:27:40|23359.81|23239.81|23361.83|23241.83|23361.89|23241.89|23359.57|23239.57|10
1630960070000|2021-09-06 20:27:50|23361.99|23241.99|23362.91|23242.91|23364.2|23244.2|23361.99|23241.99|10
1630960080000|2021-09-06 20:28:00|23361.41|23241.41|23361.57|23241.57|23361.86|23241.86|23360.59|23240.59|9
1630960090000|2021-09-06 20:28:10|23360.92|23240.92|23357.37|23237.37|23360.92|23240.92|23357.37|23237.37|10
1630960100000|2021-09-06 20:28:20|23357.43|23237.43|23355.44|23235.44|23357.43|23237.43|23355.37|23235.37|9
1630960110000|2021-09-06 20:28:30|23355.26|23235.26|23358.13|23238.13|23358.62|23238.62|23355.26|23235.26|10
1630960120000|2021-09-06 20:28:40|23358.52|23238.52|23357.38|23237.38|23358.52|23238.52|23357.09|23237.09|9
1630960130000|2021-09-06 20:28:50|23357.57|23237.57|23355.91|23235.91|23357.57|23237.57|23355.91|23235.91|10
1630960140000|2021-09-06 20:29:00|23355.43|23235.43|23353.18|23233.18|23356.39|23236.39|23353.18|23233.18|10
1630960150000|2021-09-06 20:29:10|23352.88|23232.88|23352.15|23232.15|23352.88|23232.88|23352.15|23232.15|9
1630960160000|2021-09-06 20:29:20|23352.69|23232.69|23353.22|23233.22|23353.79|23233.79|23352.69|23232.69|9
1630960170000|2021-09-06 20:29:30|23353|23233|23351.49|23231.49|23353.08|23233.08|23350.79|23230.79|10
1630960180000|2021-09-06 20:29:40|23351.18|23231.18|23347.74|23227.74|23351.18|23231.18|23347.74|23227.74|10
1630960190000|2021-09-06 20:29:50|23347.73|23227.73|23348.03|23228.03|23349.7|23229.7|23347.73|23227.73|9
1630960200000|2021-09-06 20:30:00|23347.89|23227.89|23348.51|23228.51|23349.39|23229.39|23347.89|23227.89|10
1630960210000|2021-09-06 20:30:10|23348.12|23228.12|23350.89|23230.89|23350.89|23230.89|23347.63|23227.63|8
1630960220000|2021-09-06 20:30:20|23351.32|23231.32|23350.44|23230.44|23351.32|23231.32|23348.45|23228.45|10
1630960230000|2021-09-06 20:30:30|23350.08|23230.08|23348.15|23228.15|23350.08|23230.08|23348.15|23228.15|9
1630960240000|2021-09-06 20:30:40|23347.59|23227.59|23345.59|23225.59|23347.79|23227.79|23344.83|23224.83|10
1630960250000|2021-09-06 20:30:50|23346.51|23226.51|23348.83|23228.83|23349.01|23229.01|23346.51|23226.51|10
1630960260000|2021-09-06 20:31:00|23348.79|23228.79|23348.3|23228.3|23348.79|23228.79|23347.04|23227.04|10
1630960270000|2021-09-06 20:31:10|23348.56|23228.56|23346.3|23226.3|23348.56|23228.56|23346.29|23226.29|10
1630960280000|2021-09-06 20:31:20|23346.07|23226.07|23349.76|23229.76|23349.76|23229.76|23346.07|23226.07|8
1630960290000|2021-09-06 20:31:30|23350.22|23230.22|23351.65|23231.65|23351.65|23231.65|23350.22|23230.22|10
1630960300000|2021-09-06 20:31:40|23351.49|23231.49|23351.74|23231.74|23352.14|23232.14|23351.48|23231.48|9
1630960310000|2021-09-06 20:31:50|23351.57|23231.57|23352.96|23232.96|23353.28|23233.28|23351.34|23231.34|10
1630960320000|2021-09-06 20:32:00|23352.91|23232.91|23351.26|23231.26|23352.91|23232.91|23350.89|23230.89|9
1630960330000|2021-09-06 20:32:10|23351.27|23231.27|23352.74|23232.74|23352.74|23232.74|23350.78|23230.78|10
1630960340000|2021-09-06 20:32:20|23351.92|23231.92|23350.04|23230.04|23351.92|23231.92|23349.58|23229.58|10
1630960350000|2021-09-06 20:32:30|23350.47|23230.47|23352.15|23232.15|23352.15|23232.15|23350.45|23230.45|9
1630960360000|2021-09-06 20:32:40|23352.18|23232.18|23352.54|23232.54|23352.57|23232.57|23352.01|23232.01|8
1630960370000|2021-09-06 20:32:50|23352.59|23232.59|23354.02|23234.02|23354.02|23234.02|23352.53|23232.53|9
1630960380000|2021-09-06 20:33:00|23354.34|23234.34|23358.21|23238.21|23358.21|23238.21|23354.34|23234.34|10
1630960390000|2021-09-06 20:33:10|23358.81|23238.81|23361.1|23241.1|23362.73|23242.73|23358.81|23238.81|10
1630960400000|2021-09-06 20:33:20|23360.97|23240.97|23358.06|23238.06|23360.97|23240.97|23357.66|23237.66|10
1630960410000|2021-09-06 20:33:30|23358.2|23238.2|23356.9|23236.9|23359.9|23239.9|23356.9|23236.9|10
1630960420000|2021-09-06 20:33:40|23356.83|23236.83|23356.78|23236.78|23356.88|23236.88|23355.9|23235.9|10
1630960430000|2021-09-06 20:33:50|23358.22|23238.22|23358.69|23238.69|23358.69|23238.69|23356.96|23236.96|10
1630960440000|2021-09-06 20:34:00|23358.72|23238.72|23358.19|23238.19|23358.82|23238.82|23358.19|23238.19|10
1630960450000|2021-09-06 20:34:10|23357.53|23237.53|23357.88|23237.88|23358.96|23238.96|23356.32|23236.32|10
1630960460000|2021-09-06 20:34:20|23357.46|23237.46|23354.96|23234.96|23357.46|23237.46|23354.96|23234.96|10
1630960470000|2021-09-06 20:34:30|23353.94|23233.94|23351.73|23231.73|23353.94|23233.94|23351.29|23231.29|10
1630960480000|2021-09-06 20:34:40|23351.62|23231.62|23350.23|23230.23|23351.7|23231.7|23350.12|23230.12|10
1630960490000|2021-09-06 20:34:50|23350.22|23230.22|23351.99|23231.99|23351.99|23231.99|23350.22|23230.22|10
1630960500000|2021-09-06 20:35:00|23351.66|23231.66|23353|23233|23353|23233|23350.78|23230.78|10
1630960510000|2021-09-06 20:35:10|23352.61|23232.61|23351.15|23231.15|23352.61|23232.61|23350.4|23230.4|10
1630960520000|2021-09-06 20:35:20|23351.78|23231.78|23352.73|23232.73|23352.73|23232.73|23351.55|23231.55|10
1630960530000|2021-09-06 20:35:30|23353.07|23233.07|23356.37|23236.37|23356.37|23236.37|23353.07|23233.07|10
1630960540000|2021-09-06 20:35:40|23355.32|23235.32|23356.62|23236.62|23356.86|23236.86|23355.32|23235.32|10
1630960550000|2021-09-06 20:35:50|23355.2|23235.2|23372.59|23252.59|23372.59|23252.59|23355.2|23235.2|10
1630960560000|2021-09-06 20:36:00|23374.47|23254.47|23385.75|23265.75|23385.75|23265.75|23374.47|23254.47|10
1630960570000|2021-09-06 20:36:10|23385.96|23265.96|23388.5|23268.5|23388.5|23268.5|23385.96|23265.96|10
1630960580000|2021-09-06 20:36:20|23388.63|23268.63|23391.34|23271.34|23391.34|23271.34|23388.06|23268.06|10
1630960590000|2021-09-06 20:36:30|23391.46|23271.46|23386.79|23266.79|23391.46|23271.46|23386.79|23266.79|10
1630960600000|2021-09-06 20:36:40|23386.96|23266.96|23386.23|23266.23|23388.18|23268.18|23385.9|23265.9|10
1630960610000|2021-09-06 20:36:50|23386.41|23266.41|23386.94|23266.94|23387.53|23267.53|23386.41|23266.41|9
1630960620000|2021-09-06 20:37:00|23386.93|23266.93|23389.03|23269.03|23389.03|23269.03|23386.93|23266.93|10
1630960630000|2021-09-06 20:37:10|23389.98|23269.98|23390.87|23270.87|23390.87|23270.87|23389.53|23269.53|10
1630960640000|2021-09-06 20:37:20|23390.57|23270.57|23389.42|23269.42|23390.57|23270.57|23389.25|23269.25|9
1630960650000|2021-09-06 20:37:30|23389.07|23269.07|23388.35|23268.35|23389.07|23269.07|23387.65|23267.65|10
1630960660000|2021-09-06 20:37:40|23387.66|23267.66|23384.6|23264.6|23387.66|23267.66|23384.42|23264.42|10
1630960670000|2021-09-06 20:37:50|23384.73|23264.73|23378.73|23258.73|23384.73|23264.73|23378.73|23258.73|10
1630960680000|2021-09-06 20:38:00|23378.4|23258.4|23378.31|23258.31|23378.4|23258.4|23377.91|23257.91|10
1630960690000|2021-09-06 20:38:10|23377.85|23257.85|23376.56|23256.56|23378.15|23258.15|23376.53|23256.53|10
1630960700000|2021-09-06 20:38:20|23376.28|23256.28|23377.17|23257.17|23377.61|23257.61|23376.25|23256.25|9
1630960710000|2021-09-06 20:38:30|23377.58|23257.58|23377.99|23257.99|23378.69|23258.69|23377.45|23257.45|9
1630960720000|2021-09-06 20:38:40|23377.74|23257.74|23379.2|23259.2|23379.26|23259.26|23377.37|23257.37|9
1630960730000|2021-09-06 20:38:50|23379.29|23259.29|23378.37|23258.37|23379.29|23259.29|23378.13|23258.13|10
1630960740000|2021-09-06 20:39:00|23378.48|23258.48|23378.55|23258.55|23378.61|23258.61|23377.31|23257.31|9
1630960750000|2021-09-06 20:39:10|23378.91|23258.91|23378.07|23258.07|23379.58|23259.58|23378.07|23258.07|10
1630960760000|2021-09-06 20:39:20|23377.9|23257.9|23377.95|23257.95|23378.12|23258.12|23377.54|23257.54|9
1630960770000|2021-09-06 20:39:30|23378.17|23258.17|23377.85|23257.85|23378.17|23258.17|23377.39|23257.39|10
1630960780000|2021-09-06 20:39:40|23377.77|23257.77|23375.01|23255.01|23377.77|23257.77|23374.83|23254.83|10
1630960790000|2021-09-06 20:39:50|23375.07|23255.07|23376.36|23256.36|23376.96|23256.96|23375.07|23255.07|10
1630960800000|2021-09-06 20:40:00|23377|23257|23374.52|23254.52|23377|23257|23374.29|23254.29|8
1630960810000|2021-09-06 20:40:10|23374.97|23254.97|23376.19|23256.19|23376.19|23256.19|23374.82|23254.82|10
1630960820000|2021-09-06 20:40:20|23376.21|23256.21|23376.59|23256.59|23376.61|23256.61|23376.21|23256.21|8
1630960830000|2021-09-06 20:40:30|23376.61|23256.61|23376.31|23256.31|23377.07|23257.07|23375.82|23255.82|7
1630960840000|2021-09-06 20:40:40|23376.4|23256.4|23379.07|23259.07|23379.07|23259.07|23376.4|23256.4|7
1630960850000|2021-09-06 20:40:50|23380.79|23260.79|23378.7|23258.7|23381.07|23261.07|23378.7|23258.7|9
1630960860000|2021-09-06 20:41:00|23378.52|23258.52|23379.87|23259.87|23379.94|23259.94|23378.04|23258.04|10
1630960870000|2021-09-06 20:41:10|23379.56|23259.56|23379.19|23259.19|23380.47|23260.47|23379.19|23259.19|10
1630960880000|2021-09-06 20:41:20|23379.26|23259.26|23379.16|23259.16|23380.29|23260.29|23378.93|23258.93|8
1630960890000|2021-09-06 20:41:30|23378.93|23258.93|23376.9|23256.9|23378.97|23258.97|23376.46|23256.46|10
1630960900000|2021-09-06 20:41:40|23377.03|23257.03|23380.8|23260.8|23380.8|23260.8|23377.03|23257.03|10
1630960910000|2021-09-06 20:41:50|23381.94|23261.94|23386.5|23266.5|23386.5|23266.5|23380.32|23260.32|10
1630960920000|2021-09-06 20:42:00|23387.62|23267.62|23391.26|23271.26|23391.31|23271.31|23387.62|23267.62|10
1630960930000|2021-09-06 20:42:10|23390.96|23270.96|23392.23|23272.23|23392.54|23272.54|23390.4|23270.4|10
1630960940000|2021-09-06 20:42:20|23391.75|23271.75|23390.55|23270.55|23392.02|23272.02|23390.3|23270.3|9
1630960950000|2021-09-06 20:42:30|23390.08|23270.08|23392.35|23272.35|23392.35|23272.35|23389.86|23269.86|9
1630960960000|2021-09-06 20:42:40|23392.17|23272.17|23391.91|23271.91|23393.32|23273.32|23391.65|23271.65|10
1630960970000|2021-09-06 20:42:50|23392.02|23272.02|23392.01|23272.01|23393.58|23273.58|23392.01|23272.01|10
1630960980000|2021-09-06 20:43:00|23392.18|23272.18|23390.92|23270.92|23392.35|23272.35|23390.41|23270.41|10
1630960990000|2021-09-06 20:43:10|23390.87|23270.87|23391.04|23271.04|23391.44|23271.44|23389.83|23269.83|9
1630961000000|2021-09-06 20:43:20|23390.84|23270.84|23391.18|23271.18|23391.56|23271.56|23390.84|23270.84|10
1630961010000|2021-09-06 20:43:30|23390.39|23270.39|23387.36|23267.36|23390.39|23270.39|23387.19|23267.19|9
1630961020000|2021-09-06 20:43:40|23386.77|23266.77|23386.9|23266.9|23388.64|23268.64|23386.24|23266.24|10
1630961030000|2021-09-06 20:43:50|23387.41|23267.41|23386.18|23266.18|23387.66|23267.66|23386.18|23266.18|9
1630961040000|2021-09-06 20:44:00|23386.35|23266.35|23386.88|23266.88|23388.29|23268.29|23386.3|23266.3|10
1630961050000|2021-09-06 20:44:10|23387.13|23267.13|23386.25|23266.25|23387.13|23267.13|23385.7|23265.7|10
1630961060000|2021-09-06 20:44:20|23387.3|23267.3|23385.31|23265.31|23387.3|23267.3|23385.31|23265.31|9
1630961070000|2021-09-06 20:44:30|23384.93|23264.93|23385.1|23265.1|23385.18|23265.18|23382.74|23262.74|10
1630961080000|2021-09-06 20:44:40|23385.42|23265.42|23385.65|23265.65|23386.33|23266.33|23384|23264|9
1630961090000|2021-09-06 20:44:50|23384.65|23264.65|23383.07|23263.07|23384.65|23264.65|23382.61|23262.61|9
1630961100000|2021-09-06 20:45:00|23383.52|23263.52|23383.91|23263.91|23383.99|23263.99|23383.41|23263.41|10
1630961110000|2021-09-06 20:45:10|23383.1|23263.1|23383.64|23263.64|23383.9|23263.9|23383.1|23263.1|10
1630961120000|2021-09-06 20:45:20|23383.7|23263.7|23385.55|23265.55|23385.55|23265.55|23383.7|23263.7|10
1630961130000|2021-09-06 20:45:30|23386.93|23266.93|23386.22|23266.22|23387.59|23267.59|23386.09|23266.09|9
1630961140000|2021-09-06 20:45:40|23386.02|23266.02|23384.79|23264.79|23386.23|23266.23|23384.79|23264.79|10
1630961150000|2021-09-06 20:45:50|23383.96|23263.96|23380.83|23260.83|23383.96|23263.96|23380.83|23260.83|10
1630961160000|2021-09-06 20:46:00|23379.76|23259.76|23380.5|23260.5|23380.5|23260.5|23379.61|23259.61|10
1630961170000|2021-09-06 20:46:10|23381.15|23261.15|23381.83|23261.83|23381.84|23261.84|23381.03|23261.03|9
1630961180000|2021-09-06 20:46:20|23381.86|23261.86|23382.27|23262.27|23382.32|23262.32|23381.17|23261.17|10
1630961190000|2021-09-06 20:46:30|23382.86|23262.86|23385.83|23265.83|23386.27|23266.27|23382.62|23262.62|10
1630961200000|2021-09-06 20:46:40|23386.39|23266.39|23384.9|23264.9|23386.44|23266.44|23384.9|23264.9|10
1630961210000|2021-09-06 20:46:50|23385.14|23265.14|23385.2|23265.2|23385.44|23265.44|23384.83|23264.83|9
1630961220000|2021-09-06 20:47:00|23385.31|23265.31|23386.19|23266.19|23387.24|23267.24|23385.31|23265.31|10
1630961230000|2021-09-06 20:47:10|23386.62|23266.62|23389.17|23269.17|23389.52|23269.52|23386.62|23266.62|10
1630961240000|2021-09-06 20:47:20|23389.11|23269.11|23387.56|23267.56|23389.42|23269.42|23387.56|23267.56|10
1630961250000|2021-09-06 20:47:30|23387.01|23267.01|23387.63|23267.63|23387.96|23267.96|23386.31|23266.31|10
1630961260000|2021-09-06 20:47:40|23389.34|23269.34|23387.78|23267.78|23389.75|23269.75|23387.78|23267.78|9
1630961270000|2021-09-06 20:47:50|23387.93|23267.93|23385.7|23265.7|23388.12|23268.12|23385.7|23265.7|8
1630961280000|2021-09-06 20:48:00|23385.39|23265.39|23383.44|23263.44|23385.39|23265.39|23381.8|23261.8|10
1630961290000|2021-09-06 20:48:10|23383.59|23263.59|23381.34|23261.34|23383.59|23263.59|23381.34|23261.34|9
1630961300000|2021-09-06 20:48:20|23381.48|23261.48|23380.17|23260.17|23381.77|23261.77|23380.17|23260.17|10
1630961310000|2021-09-06 20:48:30|23380.07|23260.07|23378.79|23258.79|23380.07|23260.07|23377.92|23257.92|10
1630961320000|2021-09-06 20:48:40|23378.69|23258.69|23376.94|23256.94|23378.87|23258.87|23376.94|23256.94|10
1630961330000|2021-09-06 20:48:50|23376.81|23256.81|23374.37|23254.37|23376.85|23256.85|23373.53|23253.53|8
1630961340000|2021-09-06 20:49:00|23374.72|23254.72|23373.84|23253.84|23374.74|23254.74|23373.72|23253.72|9
1630961350000|2021-09-06 20:49:10|23374|23254|23372.43|23252.43|23374|23254|23372.34|23252.34|10
1630961360000|2021-09-06 20:49:20|23372.58|23252.58|23372.38|23252.38|23372.59|23252.59|23370.93|23250.93|10
1630961370000|2021-09-06 20:49:30|23372.39|23252.39|23375.33|23255.33|23375.74|23255.74|23372.39|23252.39|9
1630961380000|2021-09-06 20:49:40|23375.85|23255.85|23375.05|23255.05|23375.97|23255.97|23374.73|23254.73|10
1630961390000|2021-09-06 20:49:50|23375.08|23255.08|23376.62|23256.62|23376.62|23256.62|23374.68|23254.68|10
1630961400000|2021-09-06 20:50:00|23376.58|23256.58|23378.89|23258.89|23379.25|23259.25|23376.58|23256.58|10
1630961410000|2021-09-06 20:50:10|23378.87|23258.87|23379.99|23259.99|23380.45|23260.45|23378.87|23258.87|10
1630961420000|2021-09-06 20:50:20|23382.49|23262.49|23383.58|23263.58|23383.87|23263.87|23382.49|23262.49|10
1630961430000|2021-09-06 20:50:30|23384.31|23264.31|23388.81|23268.81|23388.81|23268.81|23384.31|23264.31|10
1630961440000|2021-09-06 20:50:40|23389.06|23269.06|23390.96|23270.96|23391.63|23271.63|23388.94|23268.94|10
1630961450000|2021-09-06 20:50:50|23390.93|23270.93|23393.62|23273.62|23395.02|23275.02|23390.93|23270.93|10
1630961460000|2021-09-06 20:51:00|23393.8|23273.8|23389.09|23269.09|23393.8|23273.8|23389.09|23269.09|10
1630961470000|2021-09-06 20:51:10|23390.76|23270.76|23398.41|23278.41|23398.41|23278.41|23390.76|23270.76|10
1630961480000|2021-09-06 20:51:20|23398.32|23278.32|23399.28|23279.28|23399.4|23279.4|23396.61|23276.61|9
1630961490000|2021-09-06 20:51:30|23399.79|23279.79|23397.48|23277.48|23400.18|23280.18|23397.22|23277.22|10
1630961500000|2021-09-06 20:51:40|23397.78|23277.78|23400.08|23280.08|23400.54|23280.54|23397.78|23277.78|10
1630961510000|2021-09-06 20:51:50|23400.24|23280.24|23398.98|23278.98|23400.24|23280.24|23398.53|23278.53|10
1630961520000|2021-09-06 20:52:00|23399.03|23279.03|23400.97|23280.97|23400.97|23280.97|23398.81|23278.81|10
1630961530000|2021-09-06 20:52:10|23400.99|23280.99|23401.25|23281.25|23401.25|23281.25|23400.35|23280.35|10
1630961540000|2021-09-06 20:52:20|23403.33|23283.33|23404.13|23284.13|23404.13|23284.13|23402.04|23282.04|10
1630961550000|2021-09-06 20:52:30|23403.78|23283.78|23409|23289|23409|23289|23402.65|23282.65|10
1630961560000|2021-09-06 20:52:40|23409.14|23289.14|23410.57|23290.57|23410.93|23290.93|23408.74|23288.74|10
1630961570000|2021-09-06 20:52:50|23411.1|23291.1|23415.16|23295.16|23415.16|23295.16|23411.1|23291.1|10
1630961580000|2021-09-06 20:53:00|23415.61|23295.61|23418.01|23298.01|23418.01|23298.01|23415.07|23295.07|10
1630961590000|2021-09-06 20:53:10|23417.99|23297.99|23420.36|23300.36|23420.47|23300.47|23417.36|23297.36|10
1630961600000|2021-09-06 20:53:20|23420.55|23300.55|23418.13|23298.13|23420.55|23300.55|23418.11|23298.11|10
1630961610000|2021-09-06 20:53:30|23418.12|23298.12|23420.41|23300.41|23420.75|23300.75|23417.65|23297.65|10
1630961620000|2021-09-06 20:53:40|23420.25|23300.25|23419.86|23299.86|23420.66|23300.66|23419.86|23299.86|10
1630961630000|2021-09-06 20:53:50|23419.61|23299.61|23418.39|23298.39|23419.61|23299.61|23417.54|23297.54|10
1630961640000|2021-09-06 20:54:00|23418.27|23298.27|23418.54|23298.54|23419.32|23299.32|23418.27|23298.27|10
1630961650000|2021-09-06 20:54:10|23418.52|23298.52|23416.01|23296.01|23418.6|23298.6|23416.01|23296.01|10
1630961660000|2021-09-06 20:54:20|23415.41|23295.41|23413.98|23293.98|23415.41|23295.41|23413.77|23293.77|10
1630961670000|2021-09-06 20:54:30|23414.08|23294.08|23414.7|23294.7|23415.01|23295.01|23413.83|23293.83|10
1630961680000|2021-09-06 20:54:40|23414.59|23294.59|23419.09|23299.09|23419.09|23299.09|23414.11|23294.11|10
1630961690000|2021-09-06 20:54:50|23419.25|23299.25|23422.8|23302.8|23422.8|23302.8|23419.25|23299.25|10
1630961700000|2021-09-06 20:55:00|23423.09|23303.09|23424.8|23304.8|23425.5|23305.5|23423.09|23303.09|9
1630961710000|2021-09-06 20:55:10|23424.55|23304.55|23421.02|23301.02|23424.55|23304.55|23421.02|23301.02|10
1630961720000|2021-09-06 20:55:20|23421.08|23301.08|23419.48|23299.48|23421.08|23301.08|23419.34|23299.34|10
1630961730000|2021-09-06 20:55:30|23419.56|23299.56|23420.81|23300.81|23420.98|23300.98|23419.28|23299.28|10
1630961740000|2021-09-06 20:55:40|23420.67|23300.67|23421.27|23301.27|23422.26|23302.26|23420.67|23300.67|10
1630961750000|2021-09-06 20:55:50|23421.47|23301.47|23420.59|23300.59|23422.9|23302.9|23420.59|23300.59|9
1630961760000|2021-09-06 20:56:00|23418.22|23298.22|23418.09|23298.09|23418.29|23298.29|23417.56|23297.56|10
1630961770000|2021-09-06 20:56:10|23418.36|23298.36|23419.07|23299.07|23419.77|23299.77|23418.1|23298.1|8
1630961780000|2021-09-06 20:56:20|23419.01|23299.01|23417.61|23297.61|23419.01|23299.01|23417.14|23297.14|10
1630961790000|2021-09-06 20:56:30|23417.8|23297.8|23418.19|23298.19|23418.19|23298.19|23417.5|23297.5|9
1630961800000|2021-09-06 20:56:40|23418.69|23298.69|23421.32|23301.32|23421.46|23301.46|23418.69|23298.69|10
1630961810000|2021-09-06 20:56:50|23422.52|23302.52|23421.72|23301.72|23423.36|23303.36|23421.31|23301.31|10
1630961820000|2021-09-06 20:57:00|23421.56|23301.56|23422.08|23302.08|23422.08|23302.08|23421.14|23301.14|9
1630961830000|2021-09-06 20:57:10|23422.06|23302.06|23421.44|23301.44|23422.06|23302.06|23421.44|23301.44|8
1630961840000|2021-09-06 20:57:20|23420.61|23300.61|23420.44|23300.44|23422.08|23302.08|23419.7|23299.7|10
1630961850000|2021-09-06 20:57:30|23419.69|23299.69|23422.88|23302.88|23422.88|23302.88|23419.65|23299.65|9
1630961860000|2021-09-06 20:57:40|23423.26|23303.26|23426.77|23306.77|23427.89|23307.89|23423.26|23303.26|10
1630961870000|2021-09-06 20:57:50|23427.39|23307.39|23428.14|23308.14|23429.34|23309.34|23427.19|23307.19|10
1630961880000|2021-09-06 20:58:00|23428.28|23308.28|23427.65|23307.65|23428.69|23308.69|23427.41|23307.41|10
1630961890000|2021-09-06 20:58:10|23428.35|23308.35|23428.58|23308.58|23428.58|23308.58|23427.31|23307.31|10
1630961900000|2021-09-06 20:58:20|23429.06|23309.06|23427.92|23307.92|23429.06|23309.06|23427.56|23307.56|10
1630961910000|2021-09-06 20:58:30|23428.86|23308.86|23429.44|23309.44|23429.47|23309.47|23428.86|23308.86|10
1630961920000|2021-09-06 20:58:40|23429.29|23309.29|23429.76|23309.76|23429.76|23309.76|23428.38|23308.38|8
1630961930000|2021-09-06 20:58:50|23429.78|23309.78|23429.75|23309.75|23430.6|23310.6|23429.19|23309.19|10
1630961940000|2021-09-06 20:59:00|23429.92|23309.92|23430.27|23310.27|23431.21|23311.21|23429.92|23309.92|10
1630961950000|2021-09-06 20:59:10|23430.22|23310.22|23428.83|23308.83|23430.52|23310.52|23428.83|23308.83|9
1630961960000|2021-09-06 20:59:20|23428.31|23308.31|23429.18|23309.18|23429.25|23309.25|23427.74|23307.74|9
1630961970000|2021-09-06 20:59:30|23429.1|23309.1|23428.69|23308.69|23429.36|23309.36|23428.19|23308.19|10
1630961980000|2021-09-06 20:59:40|23428.93|23308.93|23432.47|23312.47|23432.47|23312.47|23428.93|23308.93|10
1630961990000|2021-09-06 20:59:50|23432.93|23312.93|23433.25|23313.25|23433.34|23313.34|23432.8|23312.8|9
1630962000000|2021-09-06 21:00:00|23433.28|23313.28|23432.9|23312.9|23434.03|23314.03|23432.29|23312.29|10
1630962010000|2021-09-06 21:00:10|23432.74|23312.74|23433.82|23313.82|23434.77|23314.77|23432.38|23312.38|10
1630962020000|2021-09-06 21:00:20|23433.84|23313.84|23439.48|23319.48|23439.48|23319.48|23433.84|23313.84|10
1630962030000|2021-09-06 21:00:30|23439.5|23319.5|23438.33|23318.33|23440.68|23320.68|23438.33|23318.33|9
1630962040000|2021-09-06 21:00:40|23437.94|23317.94|23439.11|23319.11|23439.66|23319.66|23437.94|23317.94|9
1630962050000|2021-09-06 21:00:50|23438.59|23318.59|23436.55|23316.55|23438.59|23318.59|23436.54|23316.54|10
1630962060000|2021-09-06 21:01:00|23437.06|23317.06|23434.28|23314.28|23437.06|23317.06|23434.28|23314.28|10
1630962070000|2021-09-06 21:01:10|23433.94|23313.94|23433.61|23313.61|23434.16|23314.16|23432.77|23312.77|10
1630962080000|2021-09-06 21:01:20|23433.35|23313.35|23427.91|23307.91|23433.35|23313.35|23427.91|23307.91|10
1630962090000|2021-09-06 21:01:30|23427.64|23307.64|23424.95|23304.95|23428.36|23308.36|23424.95|23304.95|10
1630962100000|2021-09-06 21:01:40|23424.56|23304.56|23424.56|23304.56|23425.32|23305.32|23424.25|23304.25|10
1630962110000|2021-09-06 21:01:50|23424.92|23304.92|23426.52|23306.52|23426.52|23306.52|23424.51|23304.51|9
1630962120000|2021-09-06 21:02:00|23426.44|23306.44|23428.78|23308.78|23428.78|23308.78|23426.44|23306.44|10
1630962130000|2021-09-06 21:02:10|23429.13|23309.13|23433.05|23313.05|23433.05|23313.05|23429.13|23309.13|10
1630962140000|2021-09-06 21:02:20|23432.58|23312.58|23433.18|23313.18|23434.42|23314.42|23432.58|23312.58|10
1630962150000|2021-09-06 21:02:30|23433.42|23313.42|23433.02|23313.02|23434.17|23314.17|23432.53|23312.53|10
1630962160000|2021-09-06 21:02:40|23434.44|23314.44|23433.35|23313.35|23434.5|23314.5|23433.11|23313.11|10
1630962170000|2021-09-06 21:02:50|23433.74|23313.74|23433.47|23313.47|23435.34|23315.34|23433.47|23313.47|9
1630962180000|2021-09-06 21:03:00|23432.93|23312.93|23434.18|23314.18|23434.18|23314.18|23432.93|23312.93|9
1630962190000|2021-09-06 21:03:10|23434.14|23314.14|23433.74|23313.74|23434.47|23314.47|23433.74|23313.74|10
1630962200000|2021-09-06 21:03:20|23434.3|23314.3|23434.46|23314.46|23434.82|23314.82|23434.16|23314.16|9
1630962210000|2021-09-06 21:03:30|23434.25|23314.25|23434.24|23314.24|23435.95|23315.95|23434.14|23314.14|10
1630962220000|2021-09-06 21:03:40|23434.11|23314.11|23433.1|23313.1|23434.11|23314.11|23433.1|23313.1|9
1630962230000|2021-09-06 21:03:50|23433.08|23313.08|23434.75|23314.75|23434.75|23314.75|23432.64|23312.64|9
1630962240000|2021-09-06 21:04:00|23434.28|23314.28|23431.96|23311.96|23434.28|23314.28|23431.55|23311.55|10
1630962250000|2021-09-06 21:04:10|23433.43|23313.43|23434.81|23314.81|23435.34|23315.34|23433.43|23313.43|9
1630962260000|2021-09-06 21:04:20|23434.98|23314.98|23435.49|23315.49|23435.87|23315.87|23434.98|23314.98|10
1630962270000|2021-09-06 21:04:30|23434.94|23314.94|23432.25|23312.25|23434.94|23314.94|23432.25|23312.25|9
1630962280000|2021-09-06 21:04:40|23431.7|23311.7|23432|23312|23432.33|23312.33|23431.34|23311.34|9
1630962290000|2021-09-06 21:04:50|23431.78|23311.78|23434.43|23314.43|23435.08|23315.08|23431.71|23311.71|10
1630962300000|2021-09-06 21:05:00|23434.61|23314.61|23437.8|23317.8|23437.88|23317.88|23434.61|23314.61|10
1630962310000|2021-09-06 21:05:10|23438.03|23318.03|23438.87|23318.87|23439.34|23319.34|23437.92|23317.92|10
1630962320000|2021-09-06 21:05:20|23438.91|23318.91|23440.33|23320.33|23440.33|23320.33|23437.91|23317.91|10
1630962330000|2021-09-06 21:05:30|23440.23|23320.23|23439.52|23319.52|23440.97|23320.97|23438.68|23318.68|9
1630962340000|2021-09-06 21:05:40|23441.42|23321.42|23442.28|23322.28|23442.9|23322.9|23441.17|23321.17|9
1630962350000|2021-09-06 21:05:50|23442.53|23322.53|23442.24|23322.24|23442.65|23322.65|23441.47|23321.47|10
1630962360000|2021-09-06 21:06:00|23442.37|23322.37|23443.55|23323.55|23444.06|23324.06|23442.37|23322.37|10
1630962370000|2021-09-06 21:06:10|23443.48|23323.48|23441.68|23321.68|23443.96|23323.96|23441.68|23321.68|10
1630962380000|2021-09-06 21:06:20|23441.17|23321.17|23437.69|23317.69|23441.17|23321.17|23437.69|23317.69|10
1630962390000|2021-09-06 21:06:30|23437.61|23317.61|23433.64|23313.64|23437.61|23317.61|23433.64|23313.64|10
1630962400000|2021-09-06 21:06:40|23433.38|23313.38|23429.1|23309.1|23433.38|23313.38|23428.36|23308.36|10
1630962410000|2021-09-06 21:06:50|23428.77|23308.77|23426.51|23306.51|23428.77|23308.77|23426.17|23306.17|10
1630962420000|2021-09-06 21:07:00|23426.63|23306.63|23424.93|23304.93|23427.6|23307.6|23424.93|23304.93|10
1630962430000|2021-09-06 21:07:10|23424.41|23304.41|23422.95|23302.95|23424.41|23304.41|23422.72|23302.72|10
1630962440000|2021-09-06 21:07:20|23423.02|23303.02|23425.32|23305.32|23425.32|23305.32|23423.02|23303.02|10
1630962450000|2021-09-06 21:07:30|23424.48|23304.48|23425.56|23305.56|23426.07|23306.07|23424.42|23304.42|9
1630962460000|2021-09-06 21:07:40|23425.59|23305.59|23427.32|23307.32|23427.41|23307.41|23425.59|23305.59|9
1630962470000|2021-09-06 21:07:50|23427.15|23307.15|23425.2|23305.2|23427.15|23307.15|23424.84|23304.84|10
1630962480000|2021-09-06 21:08:00|23424.73|23304.73|23424.25|23304.25|23424.73|23304.73|23423.98|23303.98|9
1630962490000|2021-09-06 21:08:10|23424.31|23304.31|23422.44|23302.44|23424.31|23304.31|23422.44|23302.44|10
1630962500000|2021-09-06 21:08:20|23422.43|23302.43|23419.57|23299.57|23422.43|23302.43|23419.57|23299.57|10
1630962510000|2021-09-06 21:08:30|23419.7|23299.7|23422.53|23302.53|23422.69|23302.69|23419.7|23299.7|9
1630962520000|2021-09-06 21:08:40|23422.71|23302.71|23426.6|23306.6|23426.95|23306.95|23422.71|23302.71|10
1630962530000|2021-09-06 21:08:50|23426.74|23306.74|23426.37|23306.37|23426.96|23306.96|23426.36|23306.36|10
1630962540000|2021-09-06 21:09:00|23426.28|23306.28|23426.48|23306.48|23426.66|23306.66|23426.1|23306.1|9
1630962550000|2021-09-06 21:09:10|23425.75|23305.75|23424.05|23304.05|23425.81|23305.81|23423.31|23303.31|10
1630962560000|2021-09-06 21:09:20|23424.63|23304.63|23423.83|23303.83|23425.17|23305.17|23423.83|23303.83|10
1630962570000|2021-09-06 21:09:30|23423.49|23303.49|23419.81|23299.81|23423.49|23303.49|23419.81|23299.81|10
1630962580000|2021-09-06 21:09:40|23419.96|23299.96|23422.94|23302.94|23423.04|23303.04|23419.68|23299.68|10
1630962590000|2021-09-06 21:09:50|23422.97|23302.97|23423.56|23303.56|23423.57|23303.57|23422.85|23302.85|9
1630962600000|2021-09-06 21:10:00|23424.26|23304.26|23426.2|23306.2|23426.31|23306.31|23424.26|23304.26|9
1630962610000|2021-09-06 21:10:10|23426.33|23306.33|23426.96|23306.96|23427.32|23307.32|23426.29|23306.29|9
1630962620000|2021-09-06 21:10:20|23427.33|23307.33|23428.4|23308.4|23428.4|23308.4|23427.25|23307.25|10
1630962630000|2021-09-06 21:10:30|23428.49|23308.49|23427.29|23307.29|23428.49|23308.49|23426.67|23306.67|10
1630962640000|2021-09-06 21:10:40|23428.05|23308.05|23427.96|23307.96|23430.08|23310.08|23427.96|23307.96|9
1630962650000|2021-09-06 21:10:50|23428.01|23308.01|23426.13|23306.13|23428.01|23308.01|23424.31|23304.31|10
1630962660000|2021-09-06 21:11:00|23426.39|23306.39|23427.53|23307.53|23427.53|23307.53|23426.39|23306.39|10
1630962670000|2021-09-06 21:11:10|23427.89|23307.89|23425.47|23305.47|23427.89|23307.89|23425.47|23305.47|9
1630962680000|2021-09-06 21:11:20|23425.7|23305.7|23428.02|23308.02|23428.13|23308.13|23425.41|23305.41|10
1630962690000|2021-09-06 21:11:30|23427.91|23307.91|23424.82|23304.82|23428.07|23308.07|23424.82|23304.82|10
1630962700000|2021-09-06 21:11:40|23424.73|23304.73|23426.59|23306.59|23426.59|23306.59|23424.46|23304.46|10
1630962710000|2021-09-06 21:11:50|23426.7|23306.7|23424.77|23304.77|23427.13|23307.13|23424.35|23304.35|10
1630962720000|2021-09-06 21:12:00|23424.86|23304.86|23425.64|23305.64|23425.64|23305.64|23424.81|23304.81|10
1630962730000|2021-09-06 21:12:10|23425.92|23305.92|23423.77|23303.77|23425.92|23305.92|23423.39|23303.39|9
1630962740000|2021-09-06 21:12:20|23424.02|23304.02|23423.47|23303.47|23424.05|23304.05|23423.47|23303.47|10
1630962750000|2021-09-06 21:12:30|23423.64|23303.64|23424.23|23304.23|23424.99|23304.99|23423.64|23303.64|10
1630962760000|2021-09-06 21:12:40|23424.01|23304.01|23424.23|23304.23|23424.23|23304.23|23423.84|23303.84|9
1630962770000|2021-09-06 21:12:50|23424.08|23304.08|23422.93|23302.93|23425.07|23305.07|23422.93|23302.93|10
1630962780000|2021-09-06 21:13:00|23423.18|23303.18|23423.67|23303.67|23423.67|23303.67|23423|23303|10
1630962790000|2021-09-06 21:13:10|23423.56|23303.56|23422.79|23302.79|23425.12|23305.12|23422.79|23302.79|9
1630962800000|2021-09-06 21:13:20|23422.54|23302.54|23424.18|23304.18|23424.32|23304.32|23422.54|23302.54|8
1630962810000|2021-09-06 21:13:30|23424.01|23304.01|23420.94|23300.94|23424.01|23304.01|23420.94|23300.94|10
1630962820000|2021-09-06 21:13:40|23420.86|23300.86|23420.98|23300.98|23421.35|23301.35|23420.86|23300.86|9
1630962830000|2021-09-06 21:13:50|23420.92|23300.92|23421.19|23301.19|23421.29|23301.29|23420.77|23300.77|8
1630962840000|2021-09-06 21:14:00|23420.99|23300.99|23421.01|23301.01|23421.39|23301.39|23420.72|23300.72|10
1630962850000|2021-09-06 21:14:10|23421.48|23301.48|23421.15|23301.15|23422.47|23302.47|23420.79|23300.79|9
1630962860000|2021-09-06 21:14:20|23421.27|23301.27|23422.07|23302.07|23422.34|23302.34|23421.27|23301.27|9
1630962870000|2021-09-06 21:14:30|23422.47|23302.47|23422.26|23302.26|23422.64|23302.64|23422.24|23302.24|10
1630962880000|2021-09-06 21:14:40|23422.8|23302.8|23422.33|23302.33|23422.8|23302.8|23422.19|23302.19|10
1630962890000|2021-09-06 21:14:50|23420.38|23300.38|23420.35|23300.35|23421.69|23301.69|23419.52|23299.52|9
1630962900000|2021-09-06 21:15:00|23421.56|23301.56|23423.13|23303.13|23423.13|23303.13|23421.41|23301.41|10
1630962910000|2021-09-06 21:15:10|23421.8|23301.8|23422.16|23302.16|23422.16|23302.16|23421.41|23301.41|10
1630962920000|2021-09-06 21:15:20|23422.01|23302.01|23422.08|23302.08|23423.6|23303.6|23421.94|23301.94|10
1630962930000|2021-09-06 21:15:30|23423.36|23303.36|23428.14|23308.14|23428.22|23308.22|23423.36|23303.36|10
1630962940000|2021-09-06 21:15:40|23428.36|23308.36|23428.87|23308.87|23428.87|23308.87|23427.83|23307.83|10
1630962950000|2021-09-06 21:15:50|23428.84|23308.84|23428.08|23308.08|23429.33|23309.33|23427.7|23307.7|10
1630962960000|2021-09-06 21:16:00|23428.19|23308.19|23428.75|23308.75|23430.3|23310.3|23427.6|23307.6|10
1630962970000|2021-09-06 21:16:10|23429.07|23309.07|23429.35|23309.35|23429.35|23309.35|23428.58|23308.58|10
1630962980000|2021-09-06 21:16:20|23430.12|23310.12|23430.71|23310.71|23431.58|23311.58|23429.96|23309.96|9
1630962990000|2021-09-06 21:16:30|23430.96|23310.96|23430.64|23310.64|23431.76|23311.76|23430.51|23310.51|10
1630963000000|2021-09-06 21:16:40|23430.65|23310.65|23431.16|23311.16|23431.36|23311.36|23430.42|23310.42|10
1630963010000|2021-09-06 21:16:50|23431.04|23311.04|23432.64|23312.64|23432.64|23312.64|23431.03|23311.03|9
1630963020000|2021-09-06 21:17:00|23432.6|23312.6|23431.37|23311.37|23432.6|23312.6|23430.73|23310.73|9
1630963030000|2021-09-06 21:17:10|23431.46|23311.46|23433.97|23313.97|23433.97|23313.97|23431.24|23311.24|10
1630963040000|2021-09-06 21:17:20|23434.05|23314.05|23433.43|23313.43|23434.35|23314.35|23433.43|23313.43|10
1630963050000|2021-09-06 21:17:30|23433.42|23313.42|23432.37|23312.37|23433.57|23313.57|23432.37|23312.37|9
1630963060000|2021-09-06 21:17:40|23432.49|23312.49|23432.68|23312.68|23432.78|23312.78|23432.4|23312.4|9
1630963070000|2021-09-06 21:17:50|23432.56|23312.56|23433.7|23313.7|23433.93|23313.93|23432.52|23312.52|7
1630963080000|2021-09-06 21:18:00|23433.78|23313.78|23433.96|23313.96|23434.24|23314.24|23433.78|23313.78|10
1630963090000|2021-09-06 21:18:10|23433.73|23313.73|23431.4|23311.4|23433.73|23313.73|23431.4|23311.4|10
1630963100000|2021-09-06 21:18:20|23431.81|23311.81|23431.42|23311.42|23431.81|23311.81|23431.28|23311.28|9
1630963110000|2021-09-06 21:18:30|23431.47|23311.47|23432.54|23312.54|23432.98|23312.98|23431.05|23311.05|10
1630963120000|2021-09-06 21:18:40|23432.37|23312.37|23430.06|23310.06|23432.5|23312.5|23430.06|23310.06|9
1630963130000|2021-09-06 21:18:50|23429.88|23309.88|23430|23310|23430.16|23310.16|23429.52|23309.52|9
1630963140000|2021-09-06 21:19:00|23430.54|23310.54|23431.32|23311.32|23431.34|23311.34|23429.96|23309.96|9
1630963150000|2021-09-06 21:19:10|23431.24|23311.24|23429.75|23309.75|23431.24|23311.24|23429.75|23309.75|8
1630963160000|2021-09-06 21:19:20|23429.37|23309.37|23430.01|23310.01|23430.18|23310.18|23428.58|23308.58|10
1630963170000|2021-09-06 21:19:30|23430.14|23310.14|23428.11|23308.11|23430.14|23310.14|23428.11|23308.11|10
1630963180000|2021-09-06 21:19:40|23427.57|23307.57|23426.02|23306.02|23427.57|23307.57|23425.59|23305.59|10
1630963190000|2021-09-06 21:19:50|23424.3|23304.3|23420.2|23300.2|23424.3|23304.3|23420.2|23300.2|10
1630963200000|2021-09-06 21:20:00|23420.43|23300.43|23416.07|23296.07|23420.43|23300.43|23416.07|23296.07|10
1630963210000|2021-09-06 21:20:10|23416.15|23296.15|23415.12|23295.12|23417.48|23297.48|23415.12|23295.12|9
1630963220000|2021-09-06 21:20:20|23415.09|23295.09|23415.48|23295.48|23416.21|23296.21|23414.96|23294.96|10
1630963230000|2021-09-06 21:20:30|23415.38|23295.38|23413.01|23293.01|23415.38|23295.38|23413.01|23293.01|9
1630963240000|2021-09-06 21:20:40|23413.07|23293.07|23413.11|23293.11|23413.67|23293.67|23413.01|23293.01|6
1630963250000|2021-09-06 21:20:50|23413.25|23293.25|23413.21|23293.21|23413.4|23293.4|23413.09|23293.09|6
1630963260000|2021-09-06 21:21:00|23413.08|23293.08|23412.09|23292.09|23413.15|23293.15|23412.05|23292.05|8
1630963270000|2021-09-06 21:21:10|23410.5|23290.5|23412.7|23292.7|23412.7|23292.7|23410.03|23290.03|8
1630963280000|2021-09-06 21:21:20|23412.68|23292.68|23413.03|23293.03|23413.36|23293.36|23411.99|23291.99|10
1630963290000|2021-09-06 21:21:30|23413.29|23293.29|23414.33|23294.33|23414.52|23294.52|23413.29|23293.29|10
1630963300000|2021-09-06 21:21:40|23414.37|23294.37|23414.58|23294.58|23414.59|23294.59|23414.3|23294.3|6
1630963310000|2021-09-06 21:21:50|23414.64|23294.64|23416.2|23296.2|23416.37|23296.37|23414.57|23294.57|10
1630963320000|2021-09-06 21:22:00|23416.22|23296.22|23416.61|23296.61|23416.61|23296.61|23414.69|23294.69|8
1630963330000|2021-09-06 21:22:10|23416.43|23296.43|23415.24|23295.24|23416.92|23296.92|23415.24|23295.24|9
1630963340000|2021-09-06 21:22:20|23415.02|23295.02|23411.31|23291.31|23415.02|23295.02|23411.19|23291.19|10
1630963350000|2021-09-06 21:22:30|23411.22|23291.22|23413.11|23293.11|23413.11|23293.11|23410.8|23290.8|10
1630963360000|2021-09-06 21:22:40|23413.06|23293.06|23412.75|23292.75|23413.63|23293.63|23412.75|23292.75|9
1630963370000|2021-09-06 21:22:50|23413.03|23293.03|23413.48|23293.48|23413.82|23293.82|23412.35|23292.35|10
1630963380000|2021-09-06 21:23:00|23413.43|23293.43|23413.19|23293.19|23413.43|23293.43|23412.84|23292.84|10
1630963390000|2021-09-06 21:23:10|23413.5|23293.5|23414.33|23294.33|23414.33|23294.33|23413.12|23293.12|9
1630963400000|2021-09-06 21:23:20|23414.91|23294.91|23414.19|23294.19|23415.55|23295.55|23414.16|23294.16|10
1630963410000|2021-09-06 21:23:30|23413.54|23293.54|23416.01|23296.01|23416.01|23296.01|23413.54|23293.54|9
1630963420000|2021-09-06 21:23:40|23415.98|23295.98|23415.65|23295.65|23416.18|23296.18|23414.38|23294.38|10
1630963430000|2021-09-06 21:23:50|23414.21|23294.21|23413.75|23293.75|23414.4|23294.4|23413.48|23293.48|10
1630963440000|2021-09-06 21:24:00|23413.91|23293.91|23415.2|23295.2|23415.2|23295.2|23413.4|23293.4|9
1630963450000|2021-09-06 21:24:10|23415.51|23295.51|23414.14|23294.14|23415.51|23295.51|23414.02|23294.02|7
1630963460000|2021-09-06 21:24:20|23414.3|23294.3|23414.87|23294.87|23415.08|23295.08|23414.29|23294.29|10
1630963470000|2021-09-06 21:24:30|23415.03|23295.03|23414.91|23294.91|23416.38|23296.38|23414.62|23294.62|9
1630963480000|2021-09-06 21:24:40|23415.23|23295.23|23416.32|23296.32|23416.62|23296.62|23415.23|23295.23|10
1630963490000|2021-09-06 21:24:50|23415.77|23295.77|23417.44|23297.44|23417.44|23297.44|23415.77|23295.77|10
1630963500000|2021-09-06 21:25:00|23417.61|23297.61|23417.91|23297.91|23418.27|23298.27|23416.71|23296.71|10
1630963510000|2021-09-06 21:25:10|23418.13|23298.13|23415.99|23295.99|23418.13|23298.13|23415.99|23295.99|10
1630963520000|2021-09-06 21:25:20|23415.82|23295.82|23417.06|23297.06|23417.06|23297.06|23415.82|23295.82|9
1630963530000|2021-09-06 21:25:30|23417.58|23297.58|23417.73|23297.73|23418.25|23298.25|23417.58|23297.58|10
1630963540000|2021-09-06 21:25:40|23417.5|23297.5|23416.76|23296.76|23417.5|23297.5|23416.61|23296.61|10
1630963550000|2021-09-06 21:25:50|23416.36|23296.36|23416.74|23296.74|23417.05|23297.05|23416.36|23296.36|9
1630963560000|2021-09-06 21:26:00|23417.11|23297.11|23415.45|23295.45|23417.11|23297.11|23415.2|23295.2|10
1630963570000|2021-09-06 21:26:10|23417.01|23297.01|23417.73|23297.73|23417.73|23297.73|23416.54|23296.54|10
1630963580000|2021-09-06 21:26:20|23415.93|23295.93|23416.39|23296.39|23416.39|23296.39|23414.87|23294.87|10
1630963590000|2021-09-06 21:26:30|23416.37|23296.37|23415.14|23295.14|23416.8|23296.8|23415.14|23295.14|10
1630963600000|2021-09-06 21:26:40|23415.3|23295.3|23414.05|23294.05|23415.3|23295.3|23414.05|23294.05|10
1630963610000|2021-09-06 21:26:50|23414.06|23294.06|23414.65|23294.65|23415.49|23295.49|23413.93|23293.93|10
1630963620000|2021-09-06 21:27:00|23414.06|23294.06|23413.59|23293.59|23414.06|23294.06|23413.04|23293.04|10
1630963630000|2021-09-06 21:27:10|23413.67|23293.67|23415.37|23295.37|23415.37|23295.37|23413.66|23293.66|10
1630963640000|2021-09-06 21:27:20|23415.48|23295.48|23414.26|23294.26|23415.72|23295.72|23414.26|23294.26|9
1630963650000|2021-09-06 21:27:30|23413.82|23293.82|23412.98|23292.98|23414.42|23294.42|23412.78|23292.78|10
1630963660000|2021-09-06 21:27:40|23412.95|23292.95|23411.31|23291.31|23412.95|23292.95|23411.28|23291.28|10
1630963670000|2021-09-06 21:27:50|23411.11|23291.11|23409.59|23289.59|23411.11|23291.11|23409.47|23289.47|10
1630963680000|2021-09-06 21:28:00|23408.93|23288.93|23408.74|23288.74|23409.34|23289.34|23408.73|23288.73|10
1630963690000|2021-09-06 21:28:10|23409.05|23289.05|23410.76|23290.76|23411.22|23291.22|23409.05|23289.05|10
1630963700000|2021-09-06 21:28:20|23411.44|23291.44|23410|23290|23411.57|23291.57|23409.52|23289.52|10
1630963710000|2021-09-06 21:28:30|23410.1|23290.1|23409.3|23289.3|23410.1|23290.1|23409.18|23289.18|10
1630963720000|2021-09-06 21:28:40|23409.45|23289.45|23406.28|23286.28|23409.45|23289.45|23406.28|23286.28|10
1630963730000|2021-09-06 21:28:50|23405.66|23285.66|23405.05|23285.05|23406.7|23286.7|23404.97|23284.97|9
1630963740000|2021-09-06 21:29:00|23404.95|23284.95|23405.09|23285.09|23406.88|23286.88|23404.95|23284.95|10
1630963750000|2021-09-06 21:29:10|23404.5|23284.5|23403.68|23283.68|23404.5|23284.5|23403.37|23283.37|10
1630963760000|2021-09-06 21:29:20|23403.67|23283.67|23406.61|23286.61|23407.2|23287.2|23403.67|23283.67|10
1630963770000|2021-09-06 21:29:30|23406.86|23286.86|23410.95|23290.95|23410.95|23290.95|23406.86|23286.86|10
1630963780000|2021-09-06 21:29:40|23410.48|23290.48|23407.86|23287.86|23410.48|23290.48|23407.81|23287.81|10
1630963790000|2021-09-06 21:29:50|23407.81|23287.81|23411.52|23291.52|23411.97|23291.97|23407.81|23287.81|10
1630963800000|2021-09-06 21:30:00|23410.36|23290.36|23410.16|23290.16|23410.36|23290.36|23409.19|23289.19|9
1630963810000|2021-09-06 21:30:10|23410.44|23290.44|23410.58|23290.58|23413.24|23293.24|23410.44|23290.44|10
1630963820000|2021-09-06 21:30:20|23410.63|23290.63|23413.33|23293.33|23413.45|23293.45|23410.6|23290.6|10
1630963830000|2021-09-06 21:30:30|23412.15|23292.15|23411.28|23291.28|23412.15|23292.15|23410.82|23290.82|9
1630963840000|2021-09-06 21:30:40|23412.68|23292.68|23412.61|23292.61|23414.12|23294.12|23412.45|23292.45|10
1630963850000|2021-09-06 21:30:50|23413.2|23293.2|23413.26|23293.26|23413.44|23293.44|23413.14|23293.14|10
1630963860000|2021-09-06 21:31:00|23413.54|23293.54|23413.28|23293.28|23413.83|23293.83|23413.28|23293.28|10
1630963870000|2021-09-06 21:31:10|23414.74|23294.74|23422.66|23302.66|23422.66|23302.66|23414.74|23294.74|10
1630963880000|2021-09-06 21:31:20|23422.51|23302.51|23422.03|23302.03|23422.51|23302.51|23420.91|23300.91|10
1630963890000|2021-09-06 21:31:30|23423.53|23303.53|23426.49|23306.49|23427.77|23307.77|23423.53|23303.53|10
1630963900000|2021-09-06 21:31:40|23426.56|23306.56|23429.11|23309.11|23429.3|23309.3|23426.56|23306.56|10
1630963910000|2021-09-06 21:31:50|23429.28|23309.28|23428.44|23308.44|23429.31|23309.31|23427.89|23307.89|9
1630963920000|2021-09-06 21:32:00|23428.2|23308.2|23430.43|23310.43|23430.75|23310.75|23428.17|23308.17|9
1630963930000|2021-09-06 21:32:10|23430.67|23310.67|23426.88|23306.88|23430.81|23310.81|23426.88|23306.88|9
1630963940000|2021-09-06 21:32:20|23426.26|23306.26|23426.87|23306.87|23427.9|23307.9|23426.1|23306.1|10
1630963950000|2021-09-06 21:32:30|23426.73|23306.73|23429.78|23309.78|23429.78|23309.78|23426.73|23306.73|9
1630963960000|2021-09-06 21:32:40|23429.87|23309.87|23429.35|23309.35|23430.01|23310.01|23428.91|23308.91|10
1630963970000|2021-09-06 21:32:50|23429.39|23309.39|23429.58|23309.58|23429.58|23309.58|23428.75|23308.75|8
1630963980000|2021-09-06 21:33:00|23429.77|23309.77|23429.35|23309.35|23430.15|23310.15|23428.48|23308.48|10
1630963990000|2021-09-06 21:33:10|23429.69|23309.69|23431.75|23311.75|23431.75|23311.75|23428.95|23308.95|10
1630964000000|2021-09-06 21:33:20|23431.9|23311.9|23435.73|23315.73|23435.73|23315.73|23431.9|23311.9|10
1630964010000|2021-09-06 21:33:30|23435.59|23315.59|23433.99|23313.99|23435.59|23315.59|23432.57|23312.57|10
1630964020000|2021-09-06 21:33:40|23433.83|23313.83|23434.02|23314.02|23434.19|23314.19|23433.64|23313.64|10
1630964030000|2021-09-06 21:33:50|23434.43|23314.43|23435.6|23315.6|23435.93|23315.93|23434.36|23314.36|8
1630964040000|2021-09-06 21:34:00|23435.35|23315.35|23436.27|23316.27|23436.68|23316.68|23435.26|23315.26|10
1630964050000|2021-09-06 21:34:10|23436.41|23316.41|23440.59|23320.59|23440.59|23320.59|23436.27|23316.27|10
1630964060000|2021-09-06 21:34:20|23440.52|23320.52|23441.56|23321.56|23441.73|23321.73|23439.47|23319.47|10
1630964070000|2021-09-06 21:34:30|23441.66|23321.66|23442.35|23322.35|23442.35|23322.35|23441.5|23321.5|9
1630964080000|2021-09-06 21:34:40|23442.3|23322.3|23443.89|23323.89|23444.22|23324.22|23442.3|23322.3|9
1630964090000|2021-09-06 21:34:50|23443.88|23323.88|23448.11|23328.11|23448.38|23328.38|23443.88|23323.88|10
1630964100000|2021-09-06 21:35:00|23448.18|23328.18|23450.38|23330.38|23450.38|23330.38|23448.18|23328.18|10
1630964110000|2021-09-06 21:35:10|23449.83|23329.83|23451.84|23331.84|23451.84|23331.84|23449.04|23329.04|9
1630964120000|2021-09-06 21:35:20|23451.86|23331.86|23451.77|23331.77|23451.87|23331.87|23451.48|23331.48|10
1630964130000|2021-09-06 21:35:30|23451.98|23331.98|23453.03|23333.03|23454.05|23334.05|23451.98|23331.98|10
1630964140000|2021-09-06 21:35:40|23452.69|23332.69|23454.94|23334.94|23454.94|23334.94|23452.69|23332.69|9
1630964150000|2021-09-06 21:35:50|23453.78|23333.78|23456.25|23336.25|23456.25|23336.25|23453.46|23333.46|10
1630964160000|2021-09-06 21:36:00|23456|23336|23454.2|23334.2|23456.09|23336.09|23454.2|23334.2|9
1630964170000|2021-09-06 21:36:10|23454.27|23334.27|23454.8|23334.8|23455.2|23335.2|23454.27|23334.27|8
1630964180000|2021-09-06 21:36:20|23454.82|23334.82|23455.04|23335.04|23455.16|23335.16|23454.66|23334.66|9
1630964190000|2021-09-06 21:36:30|23455.29|23335.29|23457.07|23337.07|23457.07|23337.07|23454.57|23334.57|9
1630964200000|2021-09-06 21:36:40|23457.09|23337.09|23457.45|23337.45|23457.79|23337.79|23456.06|23336.06|9
1630964210000|2021-09-06 21:36:50|23457.58|23337.58|23458.52|23338.52|23458.97|23338.97|23457.41|23337.41|10
1630964220000|2021-09-06 21:37:00|23458.65|23338.65|23461.38|23341.38|23461.38|23341.38|23458.65|23338.65|10
1630964230000|2021-09-06 21:37:10|23461.34|23341.34|23464.07|23344.07|23464.07|23344.07|23461.29|23341.29|10
1630964240000|2021-09-06 21:37:20|23464.1|23344.1|23468.24|23348.24|23468.24|23348.24|23464.1|23344.1|9
1630964250000|2021-09-06 21:37:30|23468.04|23348.04|23474.5|23354.5|23474.5|23354.5|23468.04|23348.04|10
1630964260000|2021-09-06 21:37:40|23475.21|23355.21|23476.49|23356.49|23476.49|23356.49|23475.21|23355.21|9
1630964270000|2021-09-06 21:37:50|23476.8|23356.8|23476.82|23356.82|23476.82|23356.82|23476.25|23356.25|8
1630964280000|2021-09-06 21:38:00|23476.84|23356.84|23475.8|23355.8|23477.54|23357.54|23475.8|23355.8|9
1630964290000|2021-09-06 21:38:10|23476.13|23356.13|23475.76|23355.76|23476.6|23356.6|23475.69|23355.69|9
1630964300000|2021-09-06 21:38:20|23475.84|23355.84|23477.07|23357.07|23477.07|23357.07|23475.84|23355.84|10
1630964310000|2021-09-06 21:38:30|23477.14|23357.14|23477.94|23357.94|23478.95|23358.95|23476.88|23356.88|10
1630964320000|2021-09-06 21:38:40|23477.93|23357.93|23476.17|23356.17|23477.93|23357.93|23476.15|23356.15|10
1630964330000|2021-09-06 21:38:50|23476.05|23356.05|23475.04|23355.04|23476.21|23356.21|23475.04|23355.04|10
1630964340000|2021-09-06 21:39:00|23476.59|23356.59|23474.15|23354.15|23476.59|23356.59|23473.76|23353.76|10
1630964350000|2021-09-06 21:39:10|23474.05|23354.05|23474.79|23354.79|23475.4|23355.4|23473.47|23353.47|10
1630964360000|2021-09-06 21:39:20|23474.82|23354.82|23475.12|23355.12|23475.95|23355.95|23474.82|23354.82|10
1630964370000|2021-09-06 21:39:30|23475.5|23355.5|23476.49|23356.49|23476.6|23356.6|23475.5|23355.5|10
1630964380000|2021-09-06 21:39:40|23476.75|23356.75|23478.34|23358.34|23478.4|23358.4|23475.45|23355.45|10
1630964390000|2021-09-06 21:39:50|23478.32|23358.32|23477.42|23357.42|23478.43|23358.43|23476.94|23356.94|9
1630964400000|2021-09-06 21:40:00|23477.68|23357.68|23479.19|23359.19|23479.68|23359.68|23477.68|23357.68|10
1630964410000|2021-09-06 21:40:10|23479.44|23359.44|23481.34|23361.34|23481.69|23361.69|23479.2|23359.2|10
1630964420000|2021-09-06 21:40:20|23481.46|23361.46|23483.42|23363.42|23483.42|23363.42|23481.08|23361.08|10
1630964430000|2021-09-06 21:40:30|23483.31|23363.31|23483.57|23363.57|23483.76|23363.76|23482.95|23362.95|9
1630964440000|2021-09-06 21:40:40|23483.68|23363.68|23486.26|23366.26|23486.37|23366.37|23483.62|23363.62|9
1630964450000|2021-09-06 21:40:50|23486.53|23366.53|23484.3|23364.3|23486.8|23366.8|23484.3|23364.3|10
1630964460000|2021-09-06 21:41:00|23484.19|23364.19|23483.91|23363.91|23484.94|23364.94|23480.32|23360.32|9
1630964470000|2021-09-06 21:41:10|23483.24|23363.24|23485.48|23365.48|23487|23367|23483.24|23363.24|10
1630964480000|2021-09-06 21:41:20|23485.64|23365.64|23487.09|23367.09|23487.11|23367.11|23485.53|23365.53|10
1630964490000|2021-09-06 21:41:30|23487.13|23367.13|23487.11|23367.11|23487.25|23367.25|23486.83|23366.83|10
1630964500000|2021-09-06 21:41:40|23486.17|23366.17|23484.86|23364.86|23487.2|23367.2|23484.86|23364.86|9
1630964510000|2021-09-06 21:41:50|23484.78|23364.78|23487.52|23367.52|23487.52|23367.52|23484.2|23364.2|9
1630964520000|2021-09-06 21:42:00|23487.8|23367.8|23489.42|23369.42|23489.42|23369.42|23487.46|23367.46|10
1630964530000|2021-09-06 21:42:10|23489.55|23369.55|23490.04|23370.04|23490.04|23370.04|23489.33|23369.33|9
1630964540000|2021-09-06 21:42:20|23489.43|23369.43|23489.32|23369.32|23489.57|23369.57|23489.02|23369.02|10
1630964550000|2021-09-06 21:42:30|23489.46|23369.46|23490.79|23370.79|23490.79|23370.79|23488.95|23368.95|10
1630964560000|2021-09-06 21:42:40|23491.39|23371.39|23489.68|23369.68|23491.39|23371.39|23489.07|23369.07|9
1630964570000|2021-09-06 21:42:50|23489.76|23369.76|23489.53|23369.53|23491.15|23371.15|23488.37|23368.37|10
1630964580000|2021-09-06 21:43:00|23490.76|23370.76|23488.94|23368.94|23490.76|23370.76|23488.19|23368.19|7
1630964590000|2021-09-06 21:43:10|23488.43|23368.43|23484.13|23364.13|23488.43|23368.43|23484.13|23364.13|9
1630964600000|2021-09-06 21:43:20|23483.81|23363.81|23481.56|23361.56|23485|23365|23481.22|23361.22|10
1630964610000|2021-09-06 21:43:30|23481.59|23361.59|23481.08|23361.08|23481.71|23361.71|23479.64|23359.64|10
1630964620000|2021-09-06 21:43:40|23480.69|23360.69|23482.98|23362.98|23483.01|23363.01|23480.69|23360.69|10
1630964630000|2021-09-06 21:43:50|23483.55|23363.55|23487.53|23367.53|23488.11|23368.11|23483.55|23363.55|10
1630964640000|2021-09-06 21:44:00|23487.22|23367.22|23490.23|23370.23|23490.49|23370.49|23487.22|23367.22|9
1630964650000|2021-09-06 21:44:10|23490.53|23370.53|23493.08|23373.08|23493.08|23373.08|23490.53|23370.53|10
1630964660000|2021-09-06 21:44:20|23492.21|23372.21|23504.07|23384.07|23504.07|23384.07|23492.21|23372.21|10
1630964670000|2021-09-06 21:44:30|23505.57|23385.57|23504.38|23384.38|23506.51|23386.51|23504.38|23384.38|10
1630964680000|2021-09-06 21:44:40|23504.33|23384.33|23501.88|23381.88|23504.33|23384.33|23501.88|23381.88|10
1630964690000|2021-09-06 21:44:50|23501.26|23381.26|23495.71|23375.71|23501.31|23381.31|23495.71|23375.71|10
1630964700000|2021-09-06 21:45:00|23495.53|23375.53|23495.94|23375.94|23495.94|23375.94|23494.98|23374.98|10
1630964710000|2021-09-06 21:45:10|23495.44|23375.44|23489.67|23369.67|23495.44|23375.44|23489.23|23369.23|10
1630964720000|2021-09-06 21:45:20|23489.25|23369.25|23484.41|23364.41|23489.3|23369.3|23483.9|23363.9|10
1630964730000|2021-09-06 21:45:30|23484.52|23364.52|23482.7|23362.7|23484.52|23364.52|23481.98|23361.98|10
1630964740000|2021-09-06 21:45:40|23481.8|23361.8|23482.18|23362.18|23483.1|23363.1|23481.7|23361.7|10
1630964750000|2021-09-06 21:45:50|23483.49|23363.49|23482.65|23362.65|23483.49|23363.49|23481.1|23361.1|10
1630964760000|2021-09-06 21:46:00|23484.6|23364.6|23482.45|23362.45|23484.6|23364.6|23482.01|23362.01|10
1630964770000|2021-09-06 21:46:10|23482.95|23362.95|23487.42|23367.42|23487.49|23367.49|23482.95|23362.95|10
1630964780000|2021-09-06 21:46:20|23488.1|23368.1|23486.76|23366.76|23488.1|23368.1|23486.38|23366.38|10
1630964790000|2021-09-06 21:46:30|23487.26|23367.26|23489.18|23369.18|23489.77|23369.77|23487.12|23367.12|9
1630964800000|2021-09-06 21:46:40|23489.59|23369.59|23493.06|23373.06|23493.59|23373.59|23489.59|23369.59|10
1630964810000|2021-09-06 21:46:50|23494.33|23374.33|23495.69|23375.69|23496.69|23376.69|23491.74|23371.74|10
1630964820000|2021-09-06 21:47:00|23495.1|23375.1|23499.23|23379.23|23499.23|23379.23|23494.68|23374.68|10
1630964830000|2021-09-06 21:47:10|23500.81|23380.81|23503.66|23383.66|23503.66|23383.66|23500.27|23380.27|10
1630964840000|2021-09-06 21:47:20|23503.82|23383.82|23506.87|23386.87|23507.84|23387.84|23503.82|23383.82|10
1630964850000|2021-09-06 21:47:30|23507.26|23387.26|23510.78|23390.78|23510.98|23390.98|23507.19|23387.19|9
1630964860000|2021-09-06 21:47:40|23510.39|23390.39|23510.16|23390.16|23510.39|23390.39|23509.74|23389.74|9
1630964870000|2021-09-06 21:47:50|23510.8|23390.8|23512.84|23392.84|23512.86|23392.86|23510.8|23390.8|10
1630964880000|2021-09-06 21:48:00|23512.63|23392.63|23510.34|23390.34|23512.67|23392.67|23510.34|23390.34|10
1630964890000|2021-09-06 21:48:10|23510.48|23390.48|23510.38|23390.38|23510.64|23390.64|23510.08|23390.08|10
1630964900000|2021-09-06 21:48:20|23510.07|23390.07|23510.88|23390.88|23510.88|23390.88|23509.99|23389.99|10
1630964910000|2021-09-06 21:48:30|23510.19|23390.19|23508.51|23388.51|23511.9|23391.9|23508.51|23388.51|10
1630964920000|2021-09-06 21:48:40|23507.86|23387.86|23498.93|23378.93|23507.86|23387.86|23498.93|23378.93|10
1630964930000|2021-09-06 21:48:50|23497.96|23377.96|23494.6|23374.6|23497.96|23377.96|23494.43|23374.43|10
1630964940000|2021-09-06 21:49:00|23495.32|23375.32|23500.47|23380.47|23500.47|23380.47|23495.32|23375.32|10
1630964950000|2021-09-06 21:49:10|23499.6|23379.6|23504.84|23384.84|23504.84|23384.84|23499.6|23379.6|9
1630964960000|2021-09-06 21:49:20|23505.09|23385.09|23511.56|23391.56|23511.77|23391.77|23505.09|23385.09|10
1630964970000|2021-09-06 21:49:30|23511.34|23391.34|23509.88|23389.88|23511.92|23391.92|23509.72|23389.72|10
1630964980000|2021-09-06 21:49:40|23510.06|23390.06|23511.67|23391.67|23511.67|23391.67|23509.61|23389.61|10
1630964990000|2021-09-06 21:49:50|23511.31|23391.31|23509.22|23389.22|23511.31|23391.31|23508.28|23388.28|9
1630965000000|2021-09-06 21:50:00|23508.44|23388.44|23508.22|23388.22|23508.54|23388.54|23507.87|23387.87|10
1630965010000|2021-09-06 21:50:10|23508.18|23388.18|23508.46|23388.46|23508.46|23388.46|23504.68|23384.68|10
1630965020000|2021-09-06 21:50:20|23508.02|23388.02|23505.2|23385.2|23508.76|23388.76|23505.2|23385.2|9
1630965030000|2021-09-06 21:50:30|23505.58|23385.58|23500.62|23380.62|23506.79|23386.79|23500.62|23380.62|10
1630965040000|2021-09-06 21:50:40|23500.44|23380.44|23500.59|23380.59|23500.59|23380.59|23498.75|23378.75|10
1630965050000|2021-09-06 21:50:50|23499.64|23379.64|23497.15|23377.15|23499.64|23379.64|23496.93|23376.93|10
1630965060000|2021-09-06 21:51:00|23497.31|23377.31|23497.24|23377.24|23497.49|23377.49|23495.72|23375.72|10
1630965070000|2021-09-06 21:51:10|23497.26|23377.26|23497.88|23377.88|23498.62|23378.62|23497.26|23377.26|10
1630965080000|2021-09-06 21:51:20|23497.15|23377.15|23496.97|23376.97|23499.52|23379.52|23496.74|23376.74|9
1630965090000|2021-09-06 21:51:30|23497.05|23377.05|23495.32|23375.32|23497.23|23377.23|23495.32|23375.32|10
1630965100000|2021-09-06 21:51:40|23495.17|23375.17|23495.05|23375.05|23495.17|23375.17|23493.17|23373.17|10
1630965110000|2021-09-06 21:51:50|23495.21|23375.21|23491.24|23371.24|23495.21|23375.21|23491.24|23371.24|10
1630965120000|2021-09-06 21:52:00|23491.29|23371.29|23489.98|23369.98|23492.33|23372.33|23489.55|23369.55|10
1630965130000|2021-09-06 21:52:10|23491.1|23371.1|23493.47|23373.47|23493.69|23373.69|23491.1|23371.1|10
1630965140000|2021-09-06 21:52:20|23492.97|23372.97|23490.33|23370.33|23492.97|23372.97|23489.7|23369.7|10
1630965150000|2021-09-06 21:52:30|23491.77|23371.77|23494.28|23374.28|23494.33|23374.33|23491.58|23371.58|10
1630965160000|2021-09-06 21:52:40|23494.52|23374.52|23493.86|23373.86|23495.39|23375.39|23491.93|23371.93|10
1630965170000|2021-09-06 21:52:50|23493.73|23373.73|23496.92|23376.92|23496.92|23376.92|23493.73|23373.73|10
1630965180000|2021-09-06 21:53:00|23496.93|23376.93|23498.53|23378.53|23499.16|23379.16|23496.91|23376.91|10
1630965190000|2021-09-06 21:53:10|23499.98|23379.98|23497.08|23377.08|23500.17|23380.17|23496.13|23376.13|10
1630965200000|2021-09-06 21:53:20|23497.1|23377.1|23494.61|23374.61|23497.1|23377.1|23494.42|23374.42|10
1630965210000|2021-09-06 21:53:30|23494.27|23374.27|23495.28|23375.28|23495.28|23375.28|23494.05|23374.05|9
1630965220000|2021-09-06 21:53:40|23495.67|23375.67|23495.98|23375.98|23495.98|23375.98|23494.79|23374.79|8
1630965230000|2021-09-06 21:53:50|23495.27|23375.27|23493.65|23373.65|23495.51|23375.51|23493.65|23373.65|10
1630965240000|2021-09-06 21:54:00|23493.5|23373.5|23491.46|23371.46|23493.5|23373.5|23491.3|23371.3|9
1630965250000|2021-09-06 21:54:10|23491.58|23371.58|23492.22|23372.22|23492.24|23372.24|23491.29|23371.29|10
1630965260000|2021-09-06 21:54:20|23491.62|23371.62|23493.32|23373.32|23493.32|23373.32|23490.49|23370.49|10
1630965270000|2021-09-06 21:54:30|23493.37|23373.37|23493.25|23373.25|23493.39|23373.39|23491.22|23371.22|10
1630965280000|2021-09-06 21:54:40|23493.11|23373.11|23492.69|23372.69|23494.06|23374.06|23492.26|23372.26|9
1630965290000|2021-09-06 21:54:50|23493.05|23373.05|23494.53|23374.53|23496.24|23376.24|23492.64|23372.64|10
1630965300000|2021-09-06 21:55:00|23494.46|23374.46|23495.88|23375.88|23495.88|23375.88|23494.15|23374.15|10
1630965310000|2021-09-06 21:55:10|23495.81|23375.81|23495.08|23375.08|23496.38|23376.38|23494.77|23374.77|9
1630965320000|2021-09-06 21:55:20|23495.04|23375.04|23498.42|23378.42|23498.74|23378.74|23495.04|23375.04|10
1630965330000|2021-09-06 21:55:30|23498.35|23378.35|23499.91|23379.91|23500.97|23380.97|23498.35|23378.35|10
1630965340000|2021-09-06 21:55:40|23499.94|23379.94|23497.95|23377.95|23499.94|23379.94|23497.95|23377.95|10
1630965350000|2021-09-06 21:55:50|23498.16|23378.16|23490.98|23370.98|23498.16|23378.16|23490.5|23370.5|10
1630965360000|2021-09-06 21:56:00|23488.6|23368.6|23488.97|23368.97|23489.15|23369.15|23488.41|23368.41|10
1630965370000|2021-09-06 21:56:10|23489.45|23369.45|23494.39|23374.39|23494.4|23374.4|23489.45|23369.45|10
1630965380000|2021-09-06 21:56:20|23494.52|23374.52|23498.45|23378.45|23498.67|23378.67|23494.51|23374.51|10
1630965390000|2021-09-06 21:56:30|23498.55|23378.55|23499.18|23379.18|23500.75|23380.75|23498.55|23378.55|10
1630965400000|2021-09-06 21:56:40|23498.55|23378.55|23497.43|23377.43|23498.55|23378.55|23496.46|23376.46|10
1630965410000|2021-09-06 21:56:50|23497.54|23377.54|23498.9|23378.9|23499.16|23379.16|23496.79|23376.79|10
1630965420000|2021-09-06 21:57:00|23498.6|23378.6|23501.59|23381.59|23501.59|23381.59|23498.6|23378.6|10
1630965430000|2021-09-06 21:57:10|23501.41|23381.41|23503.23|23383.23|23503.23|23383.23|23501.41|23381.41|10
1630965440000|2021-09-06 21:57:20|23503.27|23383.27|23504.37|23384.37|23504.47|23384.47|23503.04|23383.04|10
1630965450000|2021-09-06 21:57:30|23504.29|23384.29|23504.69|23384.69|23504.69|23384.69|23504.26|23384.26|9
1630965460000|2021-09-06 21:57:40|23504.66|23384.66|23504.92|23384.92|23504.96|23384.96|23504.65|23384.65|9
1630965470000|2021-09-06 21:57:50|23504.98|23384.98|23506.03|23386.03|23506.32|23386.32|23504.23|23384.23|9
1630965480000|2021-09-06 21:58:00|23506.23|23386.23|23501.29|23381.29|23506.23|23386.23|23501.11|23381.11|10
1630965490000|2021-09-06 21:58:10|23501.37|23381.37|23501.31|23381.31|23501.58|23381.58|23501.31|23381.31|8
1630965500000|2021-09-06 21:58:20|23500.69|23380.69|23503.12|23383.12|23503.12|23383.12|23500.69|23380.69|7
1630965510000|2021-09-06 21:58:30|23500.82|23380.82|23498.35|23378.35|23501.79|23381.79|23496.83|23376.83|10
1630965520000|2021-09-06 21:58:40|23500.04|23380.04|23500.17|23380.17|23500.37|23380.37|23499.86|23379.86|8
1630965530000|2021-09-06 21:58:50|23499.87|23379.87|23497.89|23377.89|23499.87|23379.87|23497.89|23377.89|9
1630965540000|2021-09-06 21:59:00|23498.09|23378.09|23507.16|23387.16|23507.16|23387.16|23498.09|23378.09|10
1630965550000|2021-09-06 21:59:10|23505.8|23385.8|23506.63|23386.63|23506.63|23386.63|23505.8|23385.8|10
1630965560000|2021-09-06 21:59:20|23507.08|23387.08|23508.76|23388.76|23509.83|23389.83|23506.66|23386.66|10
1630965570000|2021-09-06 21:59:30|23509.11|23389.11|23507.33|23387.33|23509.2|23389.2|23507.33|23387.33|10
1630965580000|2021-09-06 21:59:40|23507.81|23387.81|23508.72|23388.72|23508.72|23388.72|23507.81|23387.81|9
1630965590000|2021-09-06 21:59:50|23508.85|23388.85|23508.83|23388.83|23510.68|23390.68|23508.52|23388.52|10
1630965600000|2021-09-06 22:00:00|23509.73|23389.73|23509.62|23389.62|23509.84|23389.84|23508.65|23388.65|10
1630965610000|2021-09-06 22:00:10|23509.71|23389.71|23513.78|23393.78|23513.97|23393.97|23509.71|23389.71|10
1630965620000|2021-09-06 22:00:20|23514.26|23394.26|23512.06|23392.06|23515.21|23395.21|23512.06|23392.06|10
1630965630000|2021-09-06 22:00:30|23511.97|23391.97|23512.71|23392.71|23513.74|23393.74|23511.79|23391.79|10
1630965640000|2021-09-06 22:00:40|23512.3|23392.3|23513.01|23393.01|23513.01|23393.01|23512.14|23392.14|9
1630965650000|2021-09-06 22:00:50|23513.05|23393.05|23513.74|23393.74|23513.74|23393.74|23512.7|23392.7|10
1630965660000|2021-09-06 22:01:00|23512.59|23392.59|23515.19|23395.19|23515.19|23395.19|23512.41|23392.41|10
1630965670000|2021-09-06 22:01:10|23515.86|23395.86|23515.65|23395.65|23515.86|23395.86|23515.14|23395.14|10
1630965680000|2021-09-06 22:01:20|23515.39|23395.39|23513.88|23393.88|23516.06|23396.06|23513.27|23393.27|10
1630965690000|2021-09-06 22:01:30|23513.48|23393.48|23510.04|23390.04|23513.48|23393.48|23510.04|23390.04|10
1630965700000|2021-09-06 22:01:40|23510.06|23390.06|23508.91|23388.91|23510.27|23390.27|23508.44|23388.44|10
1630965710000|2021-09-06 22:01:50|23505.46|23385.46|23506.93|23386.93|23507.05|23387.05|23505.34|23385.34|10
1630965720000|2021-09-06 22:02:00|23506.8|23386.8|23507.83|23387.83|23507.83|23387.83|23506.44|23386.44|10
1630965730000|2021-09-06 22:02:10|23507.23|23387.23|23508.78|23388.78|23508.78|23388.78|23507.23|23387.23|10
1630965740000|2021-09-06 22:02:20|23508.46|23388.46|23510.61|23390.61|23510.64|23390.64|23508.31|23388.31|10
1630965750000|2021-09-06 22:02:30|23510.9|23390.9|23510.63|23390.63|23511.67|23391.67|23509.87|23389.87|9
1630965760000|2021-09-06 22:02:40|23511.43|23391.43|23511.26|23391.26|23511.58|23391.58|23511.08|23391.08|9
1630965770000|2021-09-06 22:02:50|23511.19|23391.19|23508.66|23388.66|23511.19|23391.19|23508.65|23388.65|10
1630965780000|2021-09-06 22:03:00|23508.01|23388.01|23509.56|23389.56|23509.64|23389.64|23507.78|23387.78|10
1630965790000|2021-09-06 22:03:10|23511.46|23391.46|23513.89|23393.89|23513.89|23393.89|23510.17|23390.17|10
1630965800000|2021-09-06 22:03:20|23515.07|23395.07|23517.4|23397.4|23517.4|23397.4|23514.91|23394.91|10
1630965810000|2021-09-06 22:03:30|23516.9|23396.9|23522.8|23402.8|23522.8|23402.8|23516.9|23396.9|10
1630965820000|2021-09-06 22:03:40|23523.51|23403.51|23534.98|23414.98|23534.98|23414.98|23523.51|23403.51|10
1630965830000|2021-09-06 22:03:50|23536.83|23416.83|23551.81|23431.81|23552.89|23432.89|23532.26|23412.26|10
1630965840000|2021-09-06 22:04:00|23555.67|23435.67|23564.66|23444.66|23568.64|23448.64|23555.67|23435.67|10
1630965850000|2021-09-06 22:04:10|23565.08|23445.08|23568.83|23448.83|23568.83|23448.83|23563.91|23443.91|10
1630965860000|2021-09-06 22:04:20|23567.81|23447.81|23564.9|23444.9|23571.37|23451.37|23564.9|23444.9|10
1630965870000|2021-09-06 22:04:30|23566.04|23446.04|23552|23432|23566.04|23446.04|23552|23432|10
1630965880000|2021-09-06 22:04:40|23549.83|23429.83|23533.94|23413.94|23549.83|23429.83|23533.94|23413.94|10
1630965890000|2021-09-06 22:04:50|23534.04|23414.04|23524.07|23404.07|23534.04|23414.04|23524.07|23404.07|10
1630965900000|2021-09-06 22:05:00|23522.01|23402.01|23514.64|23394.64|23522.24|23402.24|23514.64|23394.64|9
1630965910000|2021-09-06 22:05:10|23514.24|23394.24|23513.46|23393.46|23515.34|23395.34|23513.46|23393.46|10
1630965920000|2021-09-06 22:05:20|23513.24|23393.24|23513.17|23393.17|23514.86|23394.86|23513.02|23393.02|10
1630965930000|2021-09-06 22:05:30|23512.67|23392.67|23525.76|23405.76|23525.76|23405.76|23510.96|23390.96|10
1630965940000|2021-09-06 22:05:40|23528.7|23408.7|23535.86|23415.86|23540.87|23420.87|23528.7|23408.7|10
1630965950000|2021-09-06 22:05:50|23534.32|23414.32|23525.19|23405.19|23534.32|23414.32|23525.19|23405.19|10
1630965960000|2021-09-06 22:06:00|23525.07|23405.07|23518.39|23398.39|23525.07|23405.07|23518.31|23398.31|10
1630965970000|2021-09-06 22:06:10|23518.12|23398.12|23519.94|23399.94|23520.52|23400.52|23518.12|23398.12|10
1630965980000|2021-09-06 22:06:20|23519.96|23399.96|23517.71|23397.71|23519.96|23399.96|23517.62|23397.62|10
1630965990000|2021-09-06 22:06:30|23517.89|23397.89|23516.16|23396.16|23518.84|23398.84|23516.16|23396.16|10
1630966000000|2021-09-06 22:06:40|23516.18|23396.18|23516.12|23396.12|23518.46|23398.46|23516.12|23396.12|10
1630966010000|2021-09-06 22:06:50|23516.19|23396.19|23515.69|23395.69|23516.19|23396.19|23513|23393|10
1630966020000|2021-09-06 22:07:00|23516.11|23396.11|23512.46|23392.46|23516.11|23396.11|23511.27|23391.27|10
1630966030000|2021-09-06 22:07:10|23513.27|23393.27|23528.67|23408.67|23528.67|23408.67|23513.27|23393.27|10
1630966040000|2021-09-06 22:07:20|23528.93|23408.93|23531.99|23411.99|23531.99|23411.99|23526.22|23406.22|10
1630966050000|2021-09-06 22:07:30|23533.14|23413.14|23529.21|23409.21|23533.4|23413.4|23529.21|23409.21|10
1630966060000|2021-09-06 22:07:40|23528.99|23408.99|23527.86|23407.86|23529.1|23409.1|23526.72|23406.72|10
1630966070000|2021-09-06 22:07:50|23528.07|23408.07|23527.03|23407.03|23528.11|23408.11|23526.35|23406.35|9
1630966080000|2021-09-06 22:08:00|23527.01|23407.01|23528.3|23408.3|23528.3|23408.3|23526.31|23406.31|10
1630966090000|2021-09-06 22:08:10|23528.23|23408.23|23527.7|23407.7|23528.38|23408.38|23526.66|23406.66|10
1630966100000|2021-09-06 22:08:20|23527.27|23407.27|23528.38|23408.38|23529.35|23409.35|23526.67|23406.67|10
1630966110000|2021-09-06 22:08:30|23528.83|23408.83|23526.93|23406.93|23529.2|23409.2|23526.93|23406.93|10
1630966120000|2021-09-06 22:08:40|23528.52|23408.52|23527.85|23407.85|23528.8|23408.8|23527.47|23407.47|10
1630966130000|2021-09-06 22:08:50|23527.09|23407.09|23524.95|23404.95|23527.09|23407.09|23524.95|23404.95|10
1630966140000|2021-09-06 22:09:00|23524.27|23404.27|23524.51|23404.51|23524.84|23404.84|23523.65|23403.65|10
1630966150000|2021-09-06 22:09:10|23524.37|23404.37|23523.2|23403.2|23524.57|23404.57|23523.2|23403.2|10
1630966160000|2021-09-06 22:09:20|23522.7|23402.7|23524.84|23404.84|23524.84|23404.84|23521.69|23401.69|10
1630966170000|2021-09-06 22:09:30|23525.45|23405.45|23526.38|23406.38|23526.75|23406.75|23524.43|23404.43|10
1630966180000|2021-09-06 22:09:40|23526.36|23406.36|23524.74|23404.74|23526.63|23406.63|23524.56|23404.56|10
1630966190000|2021-09-06 22:09:50|23524.58|23404.58|23520.47|23400.47|23524.58|23404.58|23520.21|23400.21|10
1630966200000|2021-09-06 22:10:00|23520.93|23400.93|23526.77|23406.77|23527.71|23407.71|23520.85|23400.85|10
1630966210000|2021-09-06 22:10:10|23527.05|23407.05|23520.22|23400.22|23527.51|23407.51|23520.22|23400.22|10
1630966220000|2021-09-06 22:10:20|23519.57|23399.57|23525.97|23405.97|23525.97|23405.97|23519.56|23399.56|10
1630966230000|2021-09-06 22:10:30|23525.84|23405.84|23512.19|23392.19|23526.52|23406.52|23511.39|23391.39|10
1630966240000|2021-09-06 22:10:40|23511.8|23391.8|23507.42|23387.42|23512.57|23392.57|23507.42|23387.42|10
1630966250000|2021-09-06 22:10:50|23509.06|23389.06|23509.16|23389.16|23509.17|23389.17|23506.39|23386.39|10
1630966260000|2021-09-06 22:11:00|23509.85|23389.85|23509.95|23389.95|23510.05|23390.05|23508.47|23388.47|10
1630966270000|2021-09-06 22:11:10|23510.02|23390.02|23510.28|23390.28|23511.81|23391.81|23508.87|23388.87|10
1630966280000|2021-09-06 22:11:20|23510.08|23390.08|23514.04|23394.04|23514.04|23394.04|23509.68|23389.68|10
1630966290000|2021-09-06 22:11:30|23515.4|23395.4|23513.21|23393.21|23515.72|23395.72|23512.96|23392.96|10
1630966300000|2021-09-06 22:11:40|23512.8|23392.8|23512.23|23392.23|23512.8|23392.8|23510.14|23390.14|10
1630966310000|2021-09-06 22:11:50|23511.61|23391.61|23506.26|23386.26|23511.61|23391.61|23505.71|23385.71|10
1630966320000|2021-09-06 22:12:00|23505.24|23385.24|23502.5|23382.5|23505.24|23385.24|23502.49|23382.49|10
1630966330000|2021-09-06 22:12:10|23503.05|23383.05|23497.81|23377.81|23503.73|23383.73|23497.81|23377.81|10
1630966340000|2021-09-06 22:12:20|23497.43|23377.43|23495|23375|23497.43|23377.43|23495|23375|10
1630966350000|2021-09-06 22:12:30|23494.25|23374.25|23491.26|23371.26|23495.4|23375.4|23491.26|23371.26|10
1630966360000|2021-09-06 22:12:40|23490.49|23370.49|23489.29|23369.29|23491.3|23371.3|23488.63|23368.63|10
1630966370000|2021-09-06 22:12:50|23488.83|23368.83|23490.49|23370.49|23490.49|23370.49|23486.75|23366.75|10
1630966380000|2021-09-06 22:13:00|23491.14|23371.14|23491.15|23371.15|23492|23372|23489.66|23369.66|10
1630966390000|2021-09-06 22:13:10|23491.78|23371.78|23494.18|23374.18|23494.93|23374.93|23491.78|23371.78|10
1630966400000|2021-09-06 22:13:20|23494.77|23374.77|23497.1|23377.1|23497.78|23377.78|23494.77|23374.77|9
1630966410000|2021-09-06 22:13:30|23497.72|23377.72|23498.56|23378.56|23498.81|23378.81|23497.72|23377.72|10
1630966420000|2021-09-06 22:13:40|23497.26|23377.26|23495.37|23375.37|23497.71|23377.71|23495.35|23375.35|10
1630966430000|2021-09-06 22:13:50|23494.89|23374.89|23492.09|23372.09|23494.89|23374.89|23492|23372|10
1630966440000|2021-09-06 22:14:00|23491.71|23371.71|23492.12|23372.12|23492.96|23372.96|23491.45|23371.45|10
1630966450000|2021-09-06 22:14:10|23492|23372|23495.16|23375.16|23495.16|23375.16|23492|23372|10
1630966460000|2021-09-06 22:14:20|23495.47|23375.47|23494.6|23374.6|23495.47|23375.47|23493.9|23373.9|9
1630966470000|2021-09-06 22:14:30|23494.8|23374.8|23495.09|23375.09|23496.01|23376.01|23494|23374|10
1630966480000|2021-09-06 22:14:40|23495.78|23375.78|23494.07|23374.07|23496.44|23376.44|23493.57|23373.57|9
1630966490000|2021-09-06 22:14:50|23493.58|23373.58|23492.44|23372.44|23493.58|23373.58|23491.64|23371.64|10
1630966500000|2021-09-06 22:15:00|23492.36|23372.36|23494.55|23374.55|23494.55|23374.55|23492.35|23372.35|10
1630966510000|2021-09-06 22:15:10|23494.32|23374.32|23494.55|23374.55|23494.97|23374.97|23493.97|23373.97|10
1630966520000|2021-09-06 22:15:20|23494.22|23374.22|23492.52|23372.52|23494.53|23374.53|23492.52|23372.52|10
1630966530000|2021-09-06 22:15:30|23493.4|23373.4|23492.98|23372.98|23494.58|23374.58|23492.87|23372.87|10
1630966540000|2021-09-06 22:15:40|23493.24|23373.24|23490.98|23370.98|23493.4|23373.4|23490.98|23370.98|10
1630966550000|2021-09-06 22:15:50|23491.05|23371.05|23488.21|23368.21|23491.05|23371.05|23488.18|23368.18|10
1630966560000|2021-09-06 22:16:00|23487.97|23367.97|23493.1|23373.1|23493.1|23373.1|23487.97|23367.97|10
1630966570000|2021-09-06 22:16:10|23493.34|23373.34|23487|23367|23493.58|23373.58|23487|23367|10
1630966580000|2021-09-06 22:16:20|23486.7|23366.7|23489.09|23369.09|23491.18|23371.18|23486.7|23366.7|10
1630966590000|2021-09-06 22:16:30|23488.17|23368.17|23488.85|23368.85|23488.99|23368.99|23487.28|23367.28|10
1630966600000|2021-09-06 22:16:40|23488.49|23368.49|23486.08|23366.08|23488.49|23368.49|23485.64|23365.64|10
1630966610000|2021-09-06 22:16:50|23485.87|23365.87|23490.71|23370.71|23490.71|23370.71|23485.87|23365.87|10
1630966620000|2021-09-06 22:17:00|23490.2|23370.2|23492.06|23372.06|23492.7|23372.7|23490.19|23370.19|10
1630966630000|2021-09-06 22:17:10|23493.08|23373.08|23497.81|23377.81|23497.81|23377.81|23493.08|23373.08|10
1630966640000|2021-09-06 22:17:20|23499.73|23379.73|23502.12|23382.12|23503.74|23383.74|23499.73|23379.73|10
1630966650000|2021-09-06 22:17:30|23502.53|23382.53|23501.96|23381.96|23502.85|23382.85|23501.35|23381.35|9
1630966660000|2021-09-06 22:17:40|23502.14|23382.14|23503.9|23383.9|23503.9|23383.9|23502.14|23382.14|9
1630966670000|2021-09-06 22:17:50|23504.25|23384.25|23501.02|23381.02|23504.27|23384.27|23500.85|23380.85|10
1630966680000|2021-09-06 22:18:00|23500.91|23380.91|23498.26|23378.26|23501.19|23381.19|23497.13|23377.13|10
1630966690000|2021-09-06 22:18:10|23498.42|23378.42|23501.19|23381.19|23501.68|23381.68|23498.42|23378.42|10
1630966700000|2021-09-06 22:18:20|23501.65|23381.65|23502.18|23382.18|23502.21|23382.21|23501.23|23381.23|10
1630966710000|2021-09-06 22:18:30|23502.24|23382.24|23503.68|23383.68|23503.68|23383.68|23501.34|23381.34|10
1630966720000|2021-09-06 22:18:40|23504.04|23384.04|23499.38|23379.38|23504.78|23384.78|23498.31|23378.31|10
1630966730000|2021-09-06 22:18:50|23498.7|23378.7|23497.86|23377.86|23498.7|23378.7|23497.66|23377.66|10
1630966740000|2021-09-06 22:19:00|23497.82|23377.82|23501.6|23381.6|23501.6|23381.6|23497.69|23377.69|9
1630966750000|2021-09-06 22:19:10|23500.89|23380.89|23510.71|23390.71|23510.71|23390.71|23500.89|23380.89|10
1630966760000|2021-09-06 22:19:20|23512.21|23392.21|23529.95|23409.95|23529.95|23409.95|23511.41|23391.41|10
1630966770000|2021-09-06 22:19:30|23532.74|23412.74|23533.32|23413.32|23534.62|23414.62|23532.52|23412.52|10
1630966780000|2021-09-06 22:19:40|23533.58|23413.58|23526.74|23406.74|23533.58|23413.58|23526.74|23406.74|10
1630966790000|2021-09-06 22:19:50|23526.81|23406.81|23518.86|23398.86|23526.81|23406.81|23518.86|23398.86|10
1630966800000|2021-09-06 22:20:00|23519.39|23399.39|23506.41|23386.41|23520.92|23400.92|23506.41|23386.41|10
1630966810000|2021-09-06 22:20:10|23503.84|23383.84|23501.09|23381.09|23504.41|23384.41|23500.56|23380.56|10
1630966820000|2021-09-06 22:20:20|23501.31|23381.31|23501.52|23381.52|23502.37|23382.37|23501.09|23381.09|10
1630966830000|2021-09-06 22:20:30|23503.3|23383.3|23502.72|23382.72|23503.3|23383.3|23500.87|23380.87|10
1630966840000|2021-09-06 22:20:40|23502.79|23382.79|23505.41|23385.41|23505.41|23385.41|23502.57|23382.57|10
1630966850000|2021-09-06 22:20:50|23505.31|23385.31|23505.96|23385.96|23505.96|23385.96|23504.81|23384.81|10
1630966860000|2021-09-06 22:21:00|23505.24|23385.24|23510.83|23390.83|23510.83|23390.83|23505.24|23385.24|9
1630966870000|2021-09-06 22:21:10|23511.65|23391.65|23514.72|23394.72|23514.72|23394.72|23511.65|23391.65|10
1630966880000|2021-09-06 22:21:20|23515.2|23395.2|23522.3|23402.3|23522.3|23402.3|23515.2|23395.2|10
1630966890000|2021-09-06 22:21:30|23521.02|23401.02|23520.05|23400.05|23521.87|23401.87|23519.66|23399.66|10
1630966900000|2021-09-06 22:21:40|23520.19|23400.19|23517.42|23397.42|23520.19|23400.19|23516.84|23396.84|10
1630966910000|2021-09-06 22:21:50|23516.61|23396.61|23517.39|23397.39|23518.57|23398.57|23516.26|23396.26|10
1630966920000|2021-09-06 22:22:00|23519.46|23399.46|23515.35|23395.35|23520.86|23400.86|23515.35|23395.35|10
1630966930000|2021-09-06 22:22:10|23514.27|23394.27|23512.87|23392.87|23514.44|23394.44|23512.76|23392.76|10
1630966940000|2021-09-06 22:22:20|23512.79|23392.79|23513.55|23393.55|23514.05|23394.05|23511.85|23391.85|9
1630966950000|2021-09-06 22:22:30|23513.29|23393.29|23511.99|23391.99|23513.65|23393.65|23511.99|23391.99|10
1630966960000|2021-09-06 22:22:40|23511.89|23391.89|23509.65|23389.65|23511.89|23391.89|23508|23388|10
1630966970000|2021-09-06 22:22:50|23510.05|23390.05|23512.33|23392.33|23512.92|23392.92|23510|23390|10
1630966980000|2021-09-06 22:23:00|23512.69|23392.69|23514.5|23394.5|23514.51|23394.51|23512.68|23392.68|10
1630966990000|2021-09-06 22:23:10|23514.83|23394.83|23515.78|23395.78|23515.78|23395.78|23514.83|23394.83|9
1630967000000|2021-09-06 22:23:20|23516.03|23396.03|23519.65|23399.65|23519.65|23399.65|23516.03|23396.03|10
1630967010000|2021-09-06 22:23:30|23520.72|23400.72|23521.32|23401.32|23521.32|23401.32|23517.41|23397.41|10
1630967020000|2021-09-06 22:23:40|23522.17|23402.17|23521.84|23401.84|23522.95|23402.95|23521.42|23401.42|10
1630967030000|2021-09-06 22:23:50|23521.93|23401.93|23525.31|23405.31|23526.01|23406.01|23521.93|23401.93|9
1630967040000|2021-09-06 22:24:00|23525.45|23405.45|23523.67|23403.67|23525.45|23405.45|23523.5|23403.5|10
1630967050000|2021-09-06 22:24:10|23525.31|23405.31|23526.15|23406.15|23527.34|23407.34|23525.31|23405.31|10
1630967060000|2021-09-06 22:24:20|23526.11|23406.11|23528.61|23408.61|23528.61|23408.61|23526.11|23406.11|10
1630967070000|2021-09-06 22:24:30|23529.24|23409.24|23529.45|23409.45|23530.12|23410.12|23529.08|23409.08|10
1630967080000|2021-09-06 22:24:40|23529.27|23409.27|23529.11|23409.11|23530.35|23410.35|23529.11|23409.11|10
1630967090000|2021-09-06 22:24:50|23529.3|23409.3|23529.19|23409.19|23529.7|23409.7|23529.15|23409.15|10
1630967100000|2021-09-06 22:25:00|23529.47|23409.47|23530.07|23410.07|23530.4|23410.4|23529.38|23409.38|10
1630967110000|2021-09-06 22:25:10|23529.56|23409.56|23529.7|23409.7|23529.7|23409.7|23527.92|23407.92|10
1630967120000|2021-09-06 22:25:20|23529.72|23409.72|23527.19|23407.19|23529.72|23409.72|23527.19|23407.19|10
1630967130000|2021-09-06 22:25:30|23527.26|23407.26|23526.92|23406.92|23528.27|23408.27|23526.61|23406.61|10
1630967140000|2021-09-06 22:25:40|23527.3|23407.3|23525.68|23405.68|23527.65|23407.65|23525.07|23405.07|10
1630967150000|2021-09-06 22:25:50|23525.83|23405.83|23524.38|23404.38|23525.83|23405.83|23524.19|23404.19|10
1630967160000|2021-09-06 22:26:00|23524.81|23404.81|23524.27|23404.27|23525.14|23405.14|23523.58|23403.58|10
1630967170000|2021-09-06 22:26:10|23523.11|23403.11|23519.52|23399.52|23523.11|23403.11|23519.38|23399.38|10
1630967180000|2021-09-06 22:26:20|23519.36|23399.36|23519.47|23399.47|23520.85|23400.85|23519.24|23399.24|10
1630967190000|2021-09-06 22:26:30|23519.23|23399.23|23520.94|23400.94|23521.3|23401.3|23519.06|23399.06|8
1630967200000|2021-09-06 22:26:40|23521.28|23401.28|23521.55|23401.55|23523.1|23403.1|23521.28|23401.28|10
1630967210000|2021-09-06 22:26:50|23522.92|23402.92|23528.07|23408.07|23528.07|23408.07|23522.92|23402.92|10
1630967220000|2021-09-06 22:27:00|23528.26|23408.26|23529.44|23409.44|23529.45|23409.45|23528.26|23408.26|10
1630967230000|2021-09-06 22:27:10|23529.93|23409.93|23530.29|23410.29|23530.32|23410.32|23529.93|23409.93|10
1630967240000|2021-09-06 22:27:20|23530.65|23410.65|23529.33|23409.33|23530.65|23410.65|23529.01|23409.01|10
1630967250000|2021-09-06 22:27:30|23529.27|23409.27|23527.07|23407.07|23530.46|23410.46|23527.07|23407.07|10
1630967260000|2021-09-06 22:27:40|23529.46|23409.46|23540.06|23420.06|23540.06|23420.06|23529.02|23409.02|10
1630967270000|2021-09-06 22:27:50|23540.27|23420.27|23548.87|23428.87|23548.87|23428.87|23540.27|23420.27|10
1630967280000|2021-09-06 22:28:00|23550.46|23430.46|23549|23429|23550.84|23430.84|23549|23429|9
1630967290000|2021-09-06 22:28:10|23548.14|23428.14|23537.25|23417.25|23548.14|23428.14|23537.25|23417.25|10
1630967300000|2021-09-06 22:28:20|23536.3|23416.3|23532.28|23412.28|23536.3|23416.3|23531.51|23411.51|10
1630967310000|2021-09-06 22:28:30|23532.5|23412.5|23529.85|23409.85|23532.5|23412.5|23528.23|23408.23|10
1630967320000|2021-09-06 22:28:40|23526.7|23406.7|23518.55|23398.55|23527.01|23407.01|23518.55|23398.55|10
1630967330000|2021-09-06 22:28:50|23517.1|23397.1|23513.91|23393.91|23517.1|23397.1|23512.29|23392.29|10
1630967340000|2021-09-06 22:29:00|23515.11|23395.11|23512.96|23392.96|23515.69|23395.69|23512.96|23392.96|9
1630967350000|2021-09-06 22:29:10|23513.07|23393.07|23512.52|23392.52|23514.54|23394.54|23512.52|23392.52|10
1630967360000|2021-09-06 22:29:20|23512.29|23392.29|23512.03|23392.03|23512.29|23392.29|23510.35|23390.35|10
1630967370000|2021-09-06 22:29:30|23512.29|23392.29|23514.98|23394.98|23516.28|23396.28|23512.29|23392.29|10
1630967380000|2021-09-06 22:29:40|23515.48|23395.48|23520.25|23400.25|23520.25|23400.25|23515.48|23395.48|10
1630967390000|2021-09-06 22:29:50|23520.1|23400.1|23522.63|23402.63|23522.63|23402.63|23519.12|23399.12|10
1630967400000|2021-09-06 22:30:00|23522.25|23402.25|23522.92|23402.92|23523.82|23403.82|23521.94|23401.94|10
1630967410000|2021-09-06 22:30:10|23521.75|23401.75|23522.79|23402.79|23522.79|23402.79|23520.18|23400.18|9
1630967420000|2021-09-06 22:30:20|23524.5|23404.5|23529.79|23409.79|23529.79|23409.79|23524.5|23404.5|10
1630967430000|2021-09-06 22:30:30|23530.97|23410.97|23536.32|23416.32|23536.51|23416.51|23530.88|23410.88|10
1630967440000|2021-09-06 22:30:40|23536.35|23416.35|23538.24|23418.24|23538.83|23418.83|23535.28|23415.28|10
1630967450000|2021-09-06 22:30:50|23536.91|23416.91|23535.1|23415.1|23537.36|23417.36|23532.25|23412.25|10
1630967460000|2021-09-06 22:31:00|23535.03|23415.03|23540.71|23420.71|23541.15|23421.15|23533.81|23413.81|10
1630967470000|2021-09-06 22:31:10|23540.23|23420.23|23541.45|23421.45|23541.86|23421.86|23538.58|23418.58|10
1630967480000|2021-09-06 22:31:20|23539.36|23419.36|23539.4|23419.4|23541.8|23421.8|23539.06|23419.06|10
1630967490000|2021-09-06 22:31:30|23539.88|23419.88|23538.74|23418.74|23540.6|23420.6|23538.61|23418.61|10
1630967500000|2021-09-06 22:31:40|23539.67|23419.67|23543.67|23423.67|23543.67|23423.67|23539.67|23419.67|10
1630967510000|2021-09-06 22:31:50|23545.35|23425.35|23546.3|23426.3|23546.8|23426.8|23545.35|23425.35|10
1630967520000|2021-09-06 22:32:00|23545.83|23425.83|23548.9|23428.9|23548.9|23428.9|23545.83|23425.83|9
1630967530000|2021-09-06 22:32:10|23547.39|23427.39|23547.87|23427.87|23549.16|23429.16|23546.82|23426.82|10
1630967540000|2021-09-06 22:32:20|23548.22|23428.22|23549.34|23429.34|23549.34|23429.34|23546.29|23426.29|10
1630967550000|2021-09-06 22:32:30|23548.98|23428.98|23547.58|23427.58|23553.34|23433.34|23547.58|23427.58|10
1630967560000|2021-09-06 22:32:40|23546.33|23426.33|23539.05|23419.05|23546.33|23426.33|23539.05|23419.05|10
1630967570000|2021-09-06 22:32:50|23539.21|23419.21|23535.66|23415.66|23541.49|23421.49|23535.58|23415.58|10
1630967580000|2021-09-06 22:33:00|23536.49|23416.49|23536.87|23416.87|23537.3|23417.3|23535.13|23415.13|10
1630967590000|2021-09-06 22:33:10|23536.58|23416.58|23534.64|23414.64|23537.35|23417.35|23534.61|23414.61|9
1630967600000|2021-09-06 22:33:20|23533.8|23413.8|23532.18|23412.18|23533.8|23413.8|23532.18|23412.18|10
1630967610000|2021-09-06 22:33:30|23532.43|23412.43|23530.83|23410.83|23533.88|23413.88|23530.83|23410.83|10
1630967620000|2021-09-06 22:33:40|23530.36|23410.36|23526.08|23406.08|23530.36|23410.36|23525.42|23405.42|10
1630967630000|2021-09-06 22:33:50|23528.02|23408.02|23521.05|23401.05|23528.02|23408.02|23521.05|23401.05|10
1630967640000|2021-09-06 22:34:00|23520.75|23400.75|23518.54|23398.54|23520.75|23400.75|23518.54|23398.54|9
1630967650000|2021-09-06 22:34:10|23518.84|23398.84|23517.85|23397.85|23518.97|23398.97|23517.75|23397.75|10
1630967660000|2021-09-06 22:34:20|23519.08|23399.08|23518.88|23398.88|23519.7|23399.7|23518.38|23398.38|10
1630967670000|2021-09-06 22:34:30|23519.78|23399.78|23518.23|23398.23|23519.78|23399.78|23516.59|23396.59|10
1630967680000|2021-09-06 22:34:40|23517.43|23397.43|23514.66|23394.66|23517.43|23397.43|23514.66|23394.66|10
1630967690000|2021-09-06 22:34:50|23514.75|23394.75|23513.1|23393.1|23515.31|23395.31|23512.79|23392.79|10
1630967700000|2021-09-06 22:35:00|23513.35|23393.35|23504.69|23384.69|23513.35|23393.35|23504.69|23384.69|9
1630967710000|2021-09-06 22:35:10|23504.34|23384.34|23501.52|23381.52|23505.3|23385.3|23501.52|23381.52|10
1630967720000|2021-09-06 22:35:20|23499.57|23379.57|23494.52|23374.52|23499.57|23379.57|23493.2|23373.2|10
1630967730000|2021-09-06 22:35:30|23495.35|23375.35|23494.07|23374.07|23495.52|23375.52|23494.07|23374.07|10
1630967740000|2021-09-06 22:35:40|23493.68|23373.68|23492.12|23372.12|23494.04|23374.04|23491.28|23371.28|10
1630967750000|2021-09-06 22:35:50|23493.3|23373.3|23490.47|23370.47|23493.3|23373.3|23489.16|23369.16|10
1630967760000|2021-09-06 22:36:00|23490.54|23370.54|23494.71|23374.71|23494.71|23374.71|23489.66|23369.66|9
1630967770000|2021-09-06 22:36:10|23493.44|23373.44|23496.97|23376.97|23496.97|23376.97|23493.44|23373.44|10
1630967780000|2021-09-06 22:36:20|23497.73|23377.73|23496.13|23376.13|23497.73|23377.73|23495.48|23375.48|9
1630967790000|2021-09-06 22:36:30|23496.08|23376.08|23496.73|23376.73|23497.68|23377.68|23495.89|23375.89|10
1630967800000|2021-09-06 22:36:40|23495.89|23375.89|23497.16|23377.16|23498.14|23378.14|23495.89|23375.89|10
1630967810000|2021-09-06 22:36:50|23497.39|23377.39|23497.55|23377.55|23497.87|23377.87|23497.13|23377.13|10
1630967820000|2021-09-06 22:37:00|23497.53|23377.53|23497.28|23377.28|23498.9|23378.9|23497.25|23377.25|10
1630967830000|2021-09-06 22:37:10|23497.3|23377.3|23495.95|23375.95|23498.03|23378.03|23495.89|23375.89|10
1630967840000|2021-09-06 22:37:20|23495.74|23375.74|23493.63|23373.63|23496.39|23376.39|23493.61|23373.61|10
1630967850000|2021-09-06 22:37:30|23493.77|23373.77|23492.89|23372.89|23493.77|23373.77|23491.91|23371.91|10
1630967860000|2021-09-06 22:37:40|23493.37|23373.37|23495.12|23375.12|23495.41|23375.41|23493.22|23373.22|10
1630967870000|2021-09-06 22:37:50|23494.27|23374.27|23493.81|23373.81|23495.86|23375.86|23493.81|23373.81|10
1630967880000|2021-09-06 22:38:00|23493.16|23373.16|23495.08|23375.08|23496.53|23376.53|23493.16|23373.16|10
1630967890000|2021-09-06 22:38:10|23495.55|23375.55|23497.92|23377.92|23498.01|23378.01|23495.55|23375.55|10
1630967900000|2021-09-06 22:38:20|23500.22|23380.22|23501.89|23381.89|23501.89|23381.89|23499.62|23379.62|10
1630967910000|2021-09-06 22:38:30|23502.47|23382.47|23499.57|23379.57|23502.93|23382.93|23499.57|23379.57|10
1630967920000|2021-09-06 22:38:40|23499.04|23379.04|23497.33|23377.33|23500.04|23380.04|23497.33|23377.33|10
1630967930000|2021-09-06 22:38:50|23496.87|23376.87|23495.24|23375.24|23497.87|23377.87|23495.24|23375.24|10
1630967940000|2021-09-06 22:39:00|23495.18|23375.18|23493.85|23373.85|23495.67|23375.67|23493.43|23373.43|10
1630967950000|2021-09-06 22:39:10|23493.2|23373.2|23492.76|23372.76|23493.2|23373.2|23491.78|23371.78|8
1630967960000|2021-09-06 22:39:20|23492.58|23372.58|23493.24|23373.24|23493.24|23373.24|23491.57|23371.57|10
1630967970000|2021-09-06 22:39:30|23493.01|23373.01|23491.62|23371.62|23493.01|23373.01|23491.24|23371.24|10
1630967980000|2021-09-06 22:39:40|23491.18|23371.18|23493.5|23373.5|23493.57|23373.57|23491.15|23371.15|10
1630967990000|2021-09-06 22:39:50|23493.73|23373.73|23492.94|23372.94|23493.73|23373.73|23492.94|23372.94|10
1630968000000|2021-09-06 22:40:00|23491.99|23371.99|23491.62|23371.62|23492.67|23372.67|23491.62|23371.62|10
1630968010000|2021-09-06 22:40:10|23492.53|23372.53|23492.59|23372.59|23493.81|23373.81|23492.53|23372.53|10
1630968020000|2021-09-06 22:40:20|23493.03|23373.03|23492.58|23372.58|23493.45|23373.45|23491.46|23371.46|10
1630968030000|2021-09-06 22:40:30|23494.19|23374.19|23495|23375|23495.32|23375.32|23492.77|23372.77|10
1630968040000|2021-09-06 22:40:40|23495.75|23375.75|23496.59|23376.59|23497.26|23377.26|23495.75|23375.75|10
1630968050000|2021-09-06 22:40:50|23496.48|23376.48|23494.04|23374.04|23496.49|23376.49|23494.04|23374.04|10
1630968060000|2021-09-06 22:41:00|23494.08|23374.08|23494.49|23374.49|23494.77|23374.77|23493.85|23373.85|10
1630968070000|2021-09-06 22:41:10|23494.13|23374.13|23491.22|23371.22|23494.26|23374.26|23491.22|23371.22|10
1630968080000|2021-09-06 22:41:20|23490.03|23370.03|23487.25|23367.25|23490.03|23370.03|23486.39|23366.39|10
1630968090000|2021-09-06 22:41:30|23486.17|23366.17|23477.8|23357.8|23486.17|23366.17|23477.7|23357.7|10
1630968100000|2021-09-06 22:41:40|23477.71|23357.71|23476.65|23356.65|23478.9|23358.9|23476.65|23356.65|10
1630968110000|2021-09-06 22:41:50|23477.9|23357.9|23473.14|23353.14|23479.07|23359.07|23473.14|23353.14|9
1630968120000|2021-09-06 22:42:00|23472.93|23352.93|23477.85|23357.85|23477.99|23357.99|23472.68|23352.68|10
1630968130000|2021-09-06 22:42:10|23478.7|23358.7|23483.39|23363.39|23483.39|23363.39|23478.7|23358.7|10
1630968140000|2021-09-06 22:42:20|23482.98|23362.98|23483.16|23363.16|23484.04|23364.04|23481.84|23361.84|10
1630968150000|2021-09-06 22:42:30|23483.75|23363.75|23482.75|23362.75|23484.56|23364.56|23482.19|23362.19|10
1630968160000|2021-09-06 22:42:40|23482.89|23362.89|23481.04|23361.04|23482.89|23362.89|23481.04|23361.04|10
1630968170000|2021-09-06 22:42:50|23481.39|23361.39|23481.86|23361.86|23482.15|23362.15|23481.08|23361.08|10
1630968180000|2021-09-06 22:43:00|23482.36|23362.36|23477.43|23357.43|23482.36|23362.36|23477.43|23357.43|10
1630968190000|2021-09-06 22:43:10|23476.42|23356.42|23474.19|23354.19|23476.42|23356.42|23472.94|23352.94|10
1630968200000|2021-09-06 22:43:20|23473.46|23353.46|23469.59|23349.59|23473.46|23353.46|23469.59|23349.59|10
1630968210000|2021-09-06 22:43:30|23469.35|23349.35|23468.05|23348.05|23470.54|23350.54|23468.05|23348.05|10
1630968220000|2021-09-06 22:43:40|23467.61|23347.61|23466.69|23346.69|23467.61|23347.61|23466.02|23346.02|10
1630968230000|2021-09-06 22:43:50|23465.23|23345.23|23468.52|23348.52|23468.58|23348.58|23465.23|23345.23|9
1630968240000|2021-09-06 22:44:00|23470.57|23350.57|23470.01|23350.01|23470.62|23350.62|23469.35|23349.35|10
1630968250000|2021-09-06 22:44:10|23469.62|23349.62|23470.96|23350.96|23470.96|23350.96|23469.62|23349.62|8
1630968260000|2021-09-06 22:44:20|23470.84|23350.84|23469.02|23349.02|23470.89|23350.89|23469.02|23349.02|9
1630968270000|2021-09-06 22:44:30|23470.16|23350.16|23468.65|23348.65|23470.87|23350.87|23468.65|23348.65|10
1630968280000|2021-09-06 22:44:40|23469.27|23349.27|23470.17|23350.17|23470.17|23350.17|23468.77|23348.77|10
1630968290000|2021-09-06 22:44:50|23469.93|23349.93|23474.46|23354.46|23474.46|23354.46|23469.59|23349.59|10
1630968300000|2021-09-06 22:45:00|23474.55|23354.55|23477.16|23357.16|23477.29|23357.29|23473.44|23353.44|10
1630968310000|2021-09-06 22:45:10|23478.21|23358.21|23488.83|23368.83|23488.83|23368.83|23478.21|23358.21|10
1630968320000|2021-09-06 22:45:20|23489.29|23369.29|23491.25|23371.25|23491.33|23371.33|23489.29|23369.29|10
1630968330000|2021-09-06 22:45:30|23491.66|23371.66|23491.44|23371.44|23491.9|23371.9|23491.44|23371.44|10
1630968340000|2021-09-06 22:45:40|23491.37|23371.37|23494.84|23374.84|23495.02|23375.02|23491.33|23371.33|10
1630968350000|2021-09-06 22:45:50|23495.18|23375.18|23495.87|23375.87|23496.65|23376.65|23495.1|23375.1|10
1630968360000|2021-09-06 22:46:00|23496.29|23376.29|23494.59|23374.59|23496.29|23376.29|23494.59|23374.59|10
1630968370000|2021-09-06 22:46:10|23493.67|23373.67|23491.85|23371.85|23493.89|23373.89|23491.85|23371.85|10
1630968380000|2021-09-06 22:46:20|23491.42|23371.42|23487.36|23367.36|23491.42|23371.42|23486.81|23366.81|9
1630968390000|2021-09-06 22:46:30|23487.16|23367.16|23483.98|23363.98|23487.16|23367.16|23483.78|23363.78|10
1630968400000|2021-09-06 22:46:40|23482.96|23362.96|23477.27|23357.27|23483.07|23363.07|23477.27|23357.27|9
1630968410000|2021-09-06 22:46:50|23476.99|23356.99|23477.22|23357.22|23477.23|23357.23|23476.23|23356.23|10
1630968420000|2021-09-06 22:47:00|23477.65|23357.65|23474.26|23354.26|23478.26|23358.26|23474.26|23354.26|10
1630968430000|2021-09-06 22:47:10|23475.72|23355.72|23474.15|23354.15|23475.72|23355.72|23473.82|23353.82|10
1630968440000|2021-09-06 22:47:20|23473.79|23353.79|23469.73|23349.73|23473.8|23353.8|23469.73|23349.73|10
1630968450000|2021-09-06 22:47:30|23469.62|23349.62|23466.94|23346.94|23469.62|23349.62|23466.73|23346.73|10
1630968460000|2021-09-06 22:47:40|23467.08|23347.08|23465.3|23345.3|23467.08|23347.08|23465.3|23345.3|10
1630968470000|2021-09-06 22:47:50|23463.26|23343.26|23462.39|23342.39|23463.61|23343.61|23462.39|23342.39|9
1630968480000|2021-09-06 22:48:00|23462.24|23342.24|23462.3|23342.3|23462.49|23342.49|23461.37|23341.37|10
1630968490000|2021-09-06 22:48:10|23462.34|23342.34|23460.29|23340.29|23462.47|23342.47|23459.84|23339.84|9
1630968500000|2021-09-06 22:48:20|23460.95|23340.95|23460|23340|23461.24|23341.24|23460|23340|10
1630968510000|2021-09-06 22:48:30|23460.04|23340.04|23460.98|23340.98|23460.98|23340.98|23458.6|23338.6|10
1630968520000|2021-09-06 22:48:40|23461.05|23341.05|23456.87|23336.87|23461.05|23341.05|23456.87|23336.87|9
1630968530000|2021-09-06 22:48:50|23456.45|23336.45|23456.69|23336.69|23456.69|23336.69|23456.1|23336.1|10
1630968540000|2021-09-06 22:49:00|23456.68|23336.68|23456.28|23336.28|23457.28|23337.28|23456.28|23336.28|10
1630968550000|2021-09-06 22:49:10|23456.01|23336.01|23453.83|23333.83|23456.01|23336.01|23453.68|23333.68|10
1630968560000|2021-09-06 22:49:20|23454.12|23334.12|23455.45|23335.45|23455.45|23335.45|23453.5|23333.5|10
1630968570000|2021-09-06 22:49:30|23455.6|23335.6|23457.3|23337.3|23457.3|23337.3|23455.42|23335.42|10
1630968580000|2021-09-06 22:49:40|23456.65|23336.65|23457.53|23337.53|23457.53|23337.53|23456.34|23336.34|10
1630968590000|2021-09-06 22:49:50|23457.95|23337.95|23465.43|23345.43|23466.48|23346.48|23457.95|23337.95|10
1630968600000|2021-09-06 22:50:00|23465.52|23345.52|23468.65|23348.65|23468.65|23348.65|23465.52|23345.52|10
1630968610000|2021-09-06 22:50:10|23469.05|23349.05|23473.44|23353.44|23474.1|23354.1|23469.05|23349.05|10
1630968620000|2021-09-06 22:50:20|23473.54|23353.54|23469.24|23349.24|23473.54|23353.54|23469.24|23349.24|10
1630968630000|2021-09-06 22:50:30|23470.03|23350.03|23468.43|23348.43|23470.03|23350.03|23468.43|23348.43|10
1630968640000|2021-09-06 22:50:40|23468.9|23348.9|23466.74|23346.74|23469.36|23349.36|23466.73|23346.73|10
1630968650000|2021-09-06 22:50:50|23466.67|23346.67|23466.54|23346.54|23469.5|23349.5|23466.54|23346.54|9
1630968660000|2021-09-06 22:51:00|23466.07|23346.07|23463.82|23343.82|23466.07|23346.07|23463.53|23343.53|10
1630968670000|2021-09-06 22:51:10|23463.32|23343.32|23462.77|23342.77|23463.74|23343.74|23462.39|23342.39|9
1630968680000|2021-09-06 22:51:20|23462.85|23342.85|23462.82|23342.82|23464|23344|23462.64|23342.64|10
1630968690000|2021-09-06 22:51:30|23462.6|23342.6|23461.61|23341.61|23462.66|23342.66|23461.19|23341.19|10
1630968700000|2021-09-06 22:51:40|23461.76|23341.76|23461.98|23341.98|23462.49|23342.49|23461.76|23341.76|9
1630968710000|2021-09-06 22:51:50|23462.23|23342.23|23460.39|23340.39|23462.23|23342.23|23460.21|23340.21|10
1630968720000|2021-09-06 22:52:00|23459.19|23339.19|23458.64|23338.64|23459.19|23339.19|23458.2|23338.2|10
1630968730000|2021-09-06 22:52:10|23459.6|23339.6|23459.85|23339.85|23460.76|23340.76|23458.04|23338.04|10
1630968740000|2021-09-06 22:52:20|23461.43|23341.43|23461.72|23341.72|23462.83|23342.83|23461.37|23341.37|10
1630968750000|2021-09-06 22:52:30|23461.7|23341.7|23464.27|23344.27|23464.27|23344.27|23461.57|23341.57|10
1630968760000|2021-09-06 22:52:40|23463.72|23343.72|23462.29|23342.29|23463.72|23343.72|23461.19|23341.19|10
1630968770000|2021-09-06 22:52:50|23462.3|23342.3|23460.35|23340.35|23462.3|23342.3|23460.02|23340.02|10
1630968780000|2021-09-06 22:53:00|23459.53|23339.53|23457.37|23337.37|23459.64|23339.64|23457.33|23337.33|10
1630968790000|2021-09-06 22:53:10|23456.71|23336.71|23457.09|23337.09|23457.37|23337.37|23456.71|23336.71|10
1630968800000|2021-09-06 22:53:20|23457.46|23337.46|23457.62|23337.62|23457.62|23337.62|23456.53|23336.53|10
1630968810000|2021-09-06 22:53:30|23457.41|23337.41|23455.43|23335.43|23457.41|23337.41|23455.36|23335.36|10
1630968820000|2021-09-06 22:53:40|23455|23335|23457|23337|23457.9|23337.9|23454.94|23334.94|10
1630968830000|2021-09-06 22:53:50|23457.18|23337.18|23454.65|23334.65|23457.7|23337.7|23454.65|23334.65|9
1630968840000|2021-09-06 22:54:00|23454.58|23334.58|23453.57|23333.57|23454.58|23334.58|23453.57|23333.57|9
1630968850000|2021-09-06 22:54:10|23455.39|23335.39|23453.53|23333.53|23455.39|23335.39|23452.28|23332.28|9
1630968860000|2021-09-06 22:54:20|23453.31|23333.31|23454.14|23334.14|23456.1|23336.1|23453.31|23333.31|10
1630968870000|2021-09-06 22:54:30|23454.39|23334.39|23458.25|23338.25|23458.31|23338.31|23454.39|23334.39|10
1630968880000|2021-09-06 22:54:40|23458.4|23338.4|23459.68|23339.68|23459.68|23339.68|23457.76|23337.76|10
1630968890000|2021-09-06 22:54:50|23459.24|23339.24|23460.34|23340.34|23460.54|23340.54|23457.75|23337.75|10
1630968900000|2021-09-06 22:55:00|23460.11|23340.11|23460.2|23340.2|23460.78|23340.78|23459.22|23339.22|10
1630968910000|2021-09-06 22:55:10|23459.4|23339.4|23458.21|23338.21|23459.82|23339.82|23458.15|23338.15|10
1630968920000|2021-09-06 22:55:20|23458.22|23338.22|23458.86|23338.86|23458.86|23338.86|23457.35|23337.35|10
1630968930000|2021-09-06 22:55:30|23458.66|23338.66|23458.41|23338.41|23458.66|23338.66|23458.22|23338.22|8
1630968940000|2021-09-06 22:55:40|23458.4|23338.4|23458.02|23338.02|23459.46|23339.46|23458.02|23338.02|10
1630968950000|2021-09-06 22:55:50|23457.99|23337.99|23457|23337|23459.29|23339.29|23456.89|23336.89|10
1630968960000|2021-09-06 22:56:00|23456.81|23336.81|23456.9|23336.9|23457.46|23337.46|23456.81|23336.81|9
1630968970000|2021-09-06 22:56:10|23456.67|23336.67|23457.45|23337.45|23457.45|23337.45|23456.55|23336.55|10
1630968980000|2021-09-06 22:56:20|23461.42|23341.42|23462.21|23342.21|23462.21|23342.21|23461.07|23341.07|10
1630968990000|2021-09-06 22:56:30|23462.27|23342.27|23461.56|23341.56|23462.55|23342.55|23461.56|23341.56|10
1630969000000|2021-09-06 22:56:40|23461.6|23341.6|23464.66|23344.66|23464.66|23344.66|23460.33|23340.33|10
1630969010000|2021-09-06 22:56:50|23465.03|23345.03|23466.88|23346.88|23468.17|23348.17|23465.03|23345.03|10
1630969020000|2021-09-06 22:57:00|23467.08|23347.08|23469.5|23349.5|23469.54|23349.54|23467.08|23347.08|10
1630969030000|2021-09-06 22:57:10|23468.98|23348.98|23469.52|23349.52|23469.71|23349.71|23468.05|23348.05|10
1630969040000|2021-09-06 22:57:20|23469.5|23349.5|23469.7|23349.7|23469.99|23349.99|23468.66|23348.66|10
1630969050000|2021-09-06 22:57:30|23470.62|23350.62|23472.1|23352.1|23472.41|23352.41|23470.58|23350.58|10
1630969060000|2021-09-06 22:57:40|23472|23352|23471.61|23351.61|23472|23352|23470.81|23350.81|10
1630969070000|2021-09-06 22:57:50|23470.65|23350.65|23466.31|23346.31|23470.65|23350.65|23465.49|23345.49|10
1630969080000|2021-09-06 22:58:00|23465.76|23345.76|23460.4|23340.4|23465.76|23345.76|23460.4|23340.4|10
1630969090000|2021-09-06 22:58:10|23461.25|23341.25|23457.47|23337.47|23461.25|23341.25|23456.77|23336.77|10
1630969100000|2021-09-06 22:58:20|23458.98|23338.98|23458.33|23338.33|23459.34|23339.34|23457.77|23337.77|9
1630969110000|2021-09-06 22:58:30|23458.23|23338.23|23454.5|23334.5|23458.33|23338.33|23454.37|23334.37|10
1630969120000|2021-09-06 22:58:40|23454.87|23334.87|23458.08|23338.08|23458.23|23338.23|23454.87|23334.87|10
1630969130000|2021-09-06 22:58:50|23457.84|23337.84|23458.57|23338.57|23458.57|23338.57|23457.63|23337.63|10
1630969140000|2021-09-06 22:59:00|23458.69|23338.69|23457.92|23337.92|23458.94|23338.94|23457.92|23337.92|10
1630969150000|2021-09-06 22:59:10|23457.93|23337.93|23457.55|23337.55|23458.12|23338.12|23457.55|23337.55|10
1630969160000|2021-09-06 22:59:20|23456.34|23336.34|23456.33|23336.33|23457.41|23337.41|23456.33|23336.33|10
1630969170000|2021-09-06 22:59:30|23456.38|23336.38|23458.1|23338.1|23458.7|23338.7|23456.38|23336.38|10
1630969180000|2021-09-06 22:59:40|23459.43|23339.43|23461.64|23341.64|23462.44|23342.44|23459.43|23339.43|10
1630969190000|2021-09-06 22:59:50|23462.94|23342.94|23468.74|23348.74|23468.74|23348.74|23462.94|23342.94|10
1630969200000|2021-09-06 23:00:00|23469|23349|23471.2|23351.2|23472.1|23352.1|23469|23349|10
1630969210000|2021-09-06 23:00:10|23471.87|23351.87|23474.34|23354.34|23474.34|23354.34|23471.59|23351.59|10
1630969220000|2021-09-06 23:00:20|23472.53|23352.53|23475.94|23355.94|23475.94|23355.94|23472.53|23352.53|10
1630969230000|2021-09-06 23:00:30|23476.37|23356.37|23482.47|23362.47|23482.56|23362.56|23476.37|23356.37|10
1630969240000|2021-09-06 23:00:40|23484.87|23364.87|23491.28|23371.28|23491.28|23371.28|23484.87|23364.87|10
1630969250000|2021-09-06 23:00:50|23492|23372|23487.95|23367.95|23492|23372|23487.63|23367.63|10
1630969260000|2021-09-06 23:01:00|23488.14|23368.14|23479.97|23359.97|23489.38|23369.38|23479.09|23359.09|10
1630969270000|2021-09-06 23:01:10|23479.83|23359.83|23474.34|23354.34|23479.83|23359.83|23474.31|23354.31|10
1630969280000|2021-09-06 23:01:20|23472.14|23352.14|23467.8|23347.8|23472.14|23352.14|23467.8|23347.8|10
1630969290000|2021-09-06 23:01:30|23466.04|23346.04|23446.63|23326.63|23466.04|23346.04|23446.63|23326.63|10
1630969300000|2021-09-06 23:01:40|23446.36|23326.36|23447.4|23327.4|23447.4|23327.4|23445.8|23325.8|10
1630969310000|2021-09-06 23:01:50|23447.2|23327.2|23439.1|23319.1|23447.2|23327.2|23439.1|23319.1|10
1630969320000|2021-09-06 23:02:00|23438.71|23318.71|23433.44|23313.44|23438.71|23318.71|23431.46|23311.46|10
1630969330000|2021-09-06 23:02:10|23433.06|23313.06|23432.65|23312.65|23433.84|23313.84|23432.06|23312.06|10
1630969340000|2021-09-06 23:02:20|23433.35|23313.35|23435.17|23315.17|23435.38|23315.38|23433.35|23313.35|10
1630969350000|2021-09-06 23:02:30|23433.65|23313.65|23432.35|23312.35|23434.32|23314.32|23432.05|23312.05|10
1630969360000|2021-09-06 23:02:40|23432.57|23312.57|23431.1|23311.1|23432.57|23312.57|23430.71|23310.71|10
1630969370000|2021-09-06 23:02:50|23431.09|23311.09|23431.34|23311.34|23431.64|23311.64|23430.63|23310.63|10
1630969380000|2021-09-06 23:03:00|23431.58|23311.58|23431.36|23311.36|23432.06|23312.06|23431.36|23311.36|10
1630969390000|2021-09-06 23:03:10|23431.48|23311.48|23430.64|23310.64|23433.69|23313.69|23430.64|23310.64|10
1630969400000|2021-09-06 23:03:20|23430.96|23310.96|23428.78|23308.78|23430.96|23310.96|23428.78|23308.78|10
1630969410000|2021-09-06 23:03:30|23427.77|23307.77|23426.72|23306.72|23427.96|23307.96|23426.27|23306.27|10
1630969420000|2021-09-06 23:03:40|23427.1|23307.1|23419.47|23299.47|23427.1|23307.1|23419.47|23299.47|10
1630969430000|2021-09-06 23:03:50|23419.06|23299.06|23414.09|23294.09|23419.06|23299.06|23413.92|23293.92|9
1630969440000|2021-09-06 23:04:00|23415.09|23295.09|23416.11|23296.11|23416.11|23296.11|23414.6|23294.6|10
1630969450000|2021-09-06 23:04:10|23416.65|23296.65|23419.16|23299.16|23420.71|23300.71|23416.65|23296.65|9
1630969460000|2021-09-06 23:04:20|23418.67|23298.67|23416.14|23296.14|23419.78|23299.78|23415.86|23295.86|10
1630969470000|2021-09-06 23:04:30|23416.24|23296.24|23413.88|23293.88|23416.94|23296.94|23413.88|23293.88|10
1630969480000|2021-09-06 23:04:40|23413.19|23293.19|23403.3|23283.3|23413.19|23293.19|23403.3|23283.3|10
1630969490000|2021-09-06 23:04:50|23403.87|23283.87|23401.41|23281.41|23403.87|23283.87|23401.41|23281.41|10
1630969500000|2021-09-06 23:05:00|23401.44|23281.44|23396.61|23276.61|23401.44|23281.44|23396.52|23276.52|10
1630969510000|2021-09-06 23:05:10|23396.39|23276.39|23390.67|23270.67|23396.54|23276.54|23390.67|23270.67|10
1630969520000|2021-09-06 23:05:20|23389.56|23269.56|23386.68|23266.68|23389.56|23269.56|23386.38|23266.38|10
1630969530000|2021-09-06 23:05:30|23387.47|23267.47|23388.25|23268.25|23389.06|23269.06|23386.68|23266.68|10
1630969540000|2021-09-06 23:05:40|23388.07|23268.07|23386.53|23266.53|23388.07|23268.07|23385.72|23265.72|10
1630969550000|2021-09-06 23:05:50|23386.37|23266.37|23388.5|23268.5|23388.94|23268.94|23385.54|23265.54|10
1630969560000|2021-09-06 23:06:00|23385.11|23265.11|23358.9|23238.9|23385.11|23265.11|23358.9|23238.9|10
1630969570000|2021-09-06 23:06:10|23358.11|23238.11|23357.66|23237.66|23360.7|23240.7|23357.66|23237.66|10
1630969580000|2021-09-06 23:06:20|23356.52|23236.52|23356.5|23236.5|23357.57|23237.57|23356.5|23236.5|10
1630969590000|2021-09-06 23:06:30|23357.11|23237.11|23361.45|23241.45|23362.45|23242.45|23357.11|23237.11|10
1630969600000|2021-09-06 23:06:40|23361.96|23241.96|23366.31|23246.31|23366.31|23246.31|23360.58|23240.58|10
1630969610000|2021-09-06 23:06:50|23366.71|23246.71|23365.11|23245.11|23366.71|23246.71|23364.36|23244.36|10
1630969620000|2021-09-06 23:07:00|23365.38|23245.38|23367.02|23247.02|23367.26|23247.26|23365.38|23245.38|10
1630969630000|2021-09-06 23:07:10|23367.08|23247.08|23366.42|23246.42|23367.88|23247.88|23366.37|23246.37|10
1630969640000|2021-09-06 23:07:20|23366.34|23246.34|23368.01|23248.01|23368.67|23248.67|23366.34|23246.34|10
1630969650000|2021-09-06 23:07:30|23367.67|23247.67|23368.17|23248.17|23369.95|23249.95|23367.67|23247.67|10
1630969660000|2021-09-06 23:07:40|23368.11|23248.11|23362.83|23242.83|23368.29|23248.29|23362.83|23242.83|10
1630969670000|2021-09-06 23:07:50|23362.16|23242.16|23362.11|23242.11|23363.62|23243.62|23361.35|23241.35|10
1630969680000|2021-09-06 23:08:00|23362.51|23242.51|23362.15|23242.15|23362.51|23242.51|23361.25|23241.25|10
1630969690000|2021-09-06 23:08:10|23363.98|23243.98|23363.63|23243.63|23364.12|23244.12|23363.24|23243.24|10
1630969700000|2021-09-06 23:08:20|23363.54|23243.54|23363.83|23243.83|23366.15|23246.15|23363.54|23243.54|10
1630969710000|2021-09-06 23:08:30|23364.17|23244.17|23368.85|23248.85|23368.85|23248.85|23364.17|23244.17|10
1630969720000|2021-09-06 23:08:40|23370.55|23250.55|23370.99|23250.99|23371.52|23251.52|23370.4|23250.4|10
1630969730000|2021-09-06 23:08:50|23370.54|23250.54|23365.23|23245.23|23370.74|23250.74|23364.96|23244.96|10
1630969740000|2021-09-06 23:09:00|23365.6|23245.6|23367.94|23247.94|23367.94|23247.94|23365.6|23245.6|10
1630969750000|2021-09-06 23:09:10|23367.96|23247.96|23366.35|23246.35|23368.09|23248.09|23366.16|23246.16|10
1630969760000|2021-09-06 23:09:20|23366.25|23246.25|23367.2|23247.2|23368.1|23248.1|23366.25|23246.25|10
1630969770000|2021-09-06 23:09:30|23366.58|23246.58|23366.16|23246.16|23367.76|23247.76|23366.15|23246.15|10
1630969780000|2021-09-06 23:09:40|23365.96|23245.96|23362.82|23242.82|23365.96|23245.96|23362.82|23242.82|10
1630969790000|2021-09-06 23:09:50|23362.68|23242.68|23365.59|23245.59|23365.59|23245.59|23362.68|23242.68|10
1630969800000|2021-09-06 23:10:00|23365.88|23245.88|23365.42|23245.42|23366.92|23246.92|23365.42|23245.42|10
1630969810000|2021-09-06 23:10:10|23365.43|23245.43|23365.57|23245.57|23366.29|23246.29|23365.19|23245.19|10
1630969820000|2021-09-06 23:10:20|23365.31|23245.31|23367.51|23247.51|23367.51|23247.51|23365.31|23245.31|10
1630969830000|2021-09-06 23:10:30|23367.49|23247.49|23364.95|23244.95|23367.49|23247.49|23364.95|23244.95|10
1630969840000|2021-09-06 23:10:40|23364.77|23244.77|23363.82|23243.82|23364.77|23244.77|23363.38|23243.38|9
1630969850000|2021-09-06 23:10:50|23363.32|23243.32|23359.76|23239.76|23363.32|23243.32|23359.76|23239.76|10
1630969860000|2021-09-06 23:11:00|23358.73|23238.73|23350.72|23230.72|23358.73|23238.73|23350.72|23230.72|10
1630969870000|2021-09-06 23:11:10|23350.42|23230.42|23347.65|23227.65|23350.42|23230.42|23347.65|23227.65|10
1630969880000|2021-09-06 23:11:20|23347.94|23227.94|23348.3|23228.3|23350.45|23230.45|23347.44|23227.44|10
1630969890000|2021-09-06 23:11:30|23348.66|23228.66|23349.65|23229.65|23350.55|23230.55|23348.66|23228.66|10
1630969900000|2021-09-06 23:11:40|23349.18|23229.18|23346.52|23226.52|23349.18|23229.18|23346.52|23226.52|10
1630969910000|2021-09-06 23:11:50|23346.39|23226.39|23345.15|23225.15|23346.47|23226.47|23344.54|23224.54|10
1630969920000|2021-09-06 23:12:00|23345.37|23225.37|23341.38|23221.38|23345.37|23225.37|23341.22|23221.22|10
1630969930000|2021-09-06 23:12:10|23341.01|23221.01|23336.63|23216.63|23341.01|23221.01|23336.31|23216.31|10
1630969940000|2021-09-06 23:12:20|23336.13|23216.13|23337.9|23217.9|23337.9|23217.9|23335.28|23215.28|10
1630969950000|2021-09-06 23:12:30|23339.04|23219.04|23344.5|23224.5|23344.5|23224.5|23337.65|23217.65|10
1630969960000|2021-09-06 23:12:40|23344.32|23224.32|23346.93|23226.93|23347.24|23227.24|23344.32|23224.32|10
1630969970000|2021-09-06 23:12:50|23347.22|23227.22|23350.39|23230.39|23350.39|23230.39|23347.18|23227.18|10
1630969980000|2021-09-06 23:13:00|23350.15|23230.15|23350.67|23230.67|23350.67|23230.67|23348.83|23228.83|10
1630969990000|2021-09-06 23:13:10|23350.64|23230.64|23353.96|23233.96|23353.96|23233.96|23350.5|23230.5|10
1630970000000|2021-09-06 23:13:20|23353.84|23233.84|23351.87|23231.87|23353.95|23233.95|23351.87|23231.87|10
1630970010000|2021-09-06 23:13:30|23352.89|23232.89|23351.42|23231.42|23353.2|23233.2|23351.42|23231.42|10
1630970020000|2021-09-06 23:13:40|23351.24|23231.24|23350.34|23230.34|23351.24|23231.24|23350.1|23230.1|10
1630970030000|2021-09-06 23:13:50|23350.32|23230.32|23352.58|23232.58|23352.89|23232.89|23350.32|23230.32|10
1630970040000|2021-09-06 23:14:00|23350.79|23230.79|23353.46|23233.46|23353.56|23233.56|23350.54|23230.54|10
1630970050000|2021-09-06 23:14:10|23353.5|23233.5|23353.17|23233.17|23353.87|23233.87|23352.32|23232.32|9
1630970060000|2021-09-06 23:14:20|23352.75|23232.75|23354.38|23234.38|23355.29|23235.29|23352.4|23232.4|10
1630970070000|2021-09-06 23:14:30|23354.17|23234.17|23354.69|23234.69|23355.39|23235.39|23354.17|23234.17|10
1630970080000|2021-09-06 23:14:40|23355|23235|23357.43|23237.43|23357.86|23237.86|23354.6|23234.6|10
1630970090000|2021-09-06 23:14:50|23357.74|23237.74|23360.4|23240.4|23360.4|23240.4|23357.74|23237.74|10
1630970100000|2021-09-06 23:15:00|23360.95|23240.95|23363.22|23243.22|23363.36|23243.36|23360.95|23240.95|9
1630970110000|2021-09-06 23:15:10|23363.1|23243.1|23362.94|23242.94|23364.25|23244.25|23362.94|23242.94|10
1630970120000|2021-09-06 23:15:20|23362.21|23242.21|23363.49|23243.49|23364.64|23244.64|23361.68|23241.68|10
1630970130000|2021-09-06 23:15:30|23363.17|23243.17|23363.53|23243.53|23363.53|23243.53|23361.75|23241.75|10
1630970140000|2021-09-06 23:15:40|23365.07|23245.07|23364.6|23244.6|23365.15|23245.15|23364.03|23244.03|10
1630970150000|2021-09-06 23:15:50|23364.19|23244.19|23360.23|23240.23|23365.11|23245.11|23360.23|23240.23|10
1630970160000|2021-09-06 23:16:00|23360.98|23240.98|23354.17|23234.17|23360.98|23240.98|23354.17|23234.17|10
1630970170000|2021-09-06 23:16:10|23354.78|23234.78|23355.45|23235.45|23355.83|23235.83|23354.59|23234.59|10
1630970180000|2021-09-06 23:16:20|23354.32|23234.32|23349.53|23229.53|23354.32|23234.32|23349.53|23229.53|10
1630970190000|2021-09-06 23:16:30|23349.16|23229.16|23347.94|23227.94|23349.16|23229.16|23346.05|23226.05|10
1630970200000|2021-09-06 23:16:40|23347.9|23227.9|23345.69|23225.69|23347.9|23227.9|23345.69|23225.69|10
1630970210000|2021-09-06 23:16:50|23345.31|23225.31|23345.99|23225.99|23345.99|23225.99|23345.14|23225.14|10
1630970220000|2021-09-06 23:17:00|23346.28|23226.28|23348.76|23228.76|23348.76|23228.76|23346.28|23226.28|10
1630970230000|2021-09-06 23:17:10|23349.64|23229.64|23349.66|23229.66|23350.12|23230.12|23348.32|23228.32|10
1630970240000|2021-09-06 23:17:20|23349.97|23229.97|23353.37|23233.37|23354.42|23234.42|23349.97|23229.97|10
1630970250000|2021-09-06 23:17:30|23353.52|23233.52|23356.12|23236.12|23356.12|23236.12|23353.37|23233.37|10
1630970260000|2021-09-06 23:17:40|23356.16|23236.16|23354.35|23234.35|23356.22|23236.22|23354.35|23234.35|9
1630970270000|2021-09-06 23:17:50|23354.62|23234.62|23356.35|23236.35|23356.35|23236.35|23354.62|23234.62|9
1630970280000|2021-09-06 23:18:00|23356.83|23236.83|23355.56|23235.56|23357.44|23237.44|23355.42|23235.42|9
1630970290000|2021-09-06 23:18:10|23355.88|23235.88|23355.92|23235.92|23357.13|23237.13|23355.43|23235.43|10
1630970300000|2021-09-06 23:18:20|23355.44|23235.44|23353.98|23233.98|23356.54|23236.54|23353.98|23233.98|10
1630970310000|2021-09-06 23:18:30|23353.27|23233.27|23351.61|23231.61|23353.27|23233.27|23351.61|23231.61|10
1630970320000|2021-09-06 23:18:40|23352.6|23232.6|23353.92|23233.92|23354.26|23234.26|23352.52|23232.52|10
1630970330000|2021-09-06 23:18:50|23353.82|23233.82|23352.25|23232.25|23353.95|23233.95|23352.25|23232.25|10
1630970340000|2021-09-06 23:19:00|23351.84|23231.84|23351.52|23231.52|23352.49|23232.49|23351.52|23231.52|10
1630970350000|2021-09-06 23:19:10|23351.97|23231.97|23352.76|23232.76|23352.76|23232.76|23351.48|23231.48|9
1630970360000|2021-09-06 23:19:20|23353.09|23233.09|23354.45|23234.45|23354.99|23234.99|23353.09|23233.09|10
1630970370000|2021-09-06 23:19:30|23354.06|23234.06|23354.93|23234.93|23354.93|23234.93|23352.51|23232.51|10
1630970380000|2021-09-06 23:19:40|23355.15|23235.15|23355.25|23235.25|23355.85|23235.85|23354.77|23234.77|10
1630970390000|2021-09-06 23:19:50|23355.16|23235.16|23355.75|23235.75|23357.64|23237.64|23355.16|23235.16|10
1630970400000|2021-09-06 23:20:00|23356.12|23236.12|23357.09|23237.09|23357.49|23237.49|23355.95|23235.95|9
1630970410000|2021-09-06 23:20:10|23357|23237|23355.32|23235.32|23357|23237|23354.45|23234.45|10
1630970420000|2021-09-06 23:20:20|23355.76|23235.76|23357.82|23237.82|23357.82|23237.82|23355.76|23235.76|9
1630970430000|2021-09-06 23:20:30|23358.18|23238.18|23363.07|23243.07|23363.12|23243.12|23358.18|23238.18|10
1630970440000|2021-09-06 23:20:40|23363.18|23243.18|23364.61|23244.61|23364.91|23244.91|23362.35|23242.35|10
1630970450000|2021-09-06 23:20:50|23366.33|23246.33|23369.4|23249.4|23369.4|23249.4|23366.18|23246.18|10
1630970460000|2021-09-06 23:21:00|23369.6|23249.6|23369.17|23249.17|23369.61|23249.61|23368.53|23248.53|10
1630970470000|2021-09-06 23:21:10|23369.28|23249.28|23367.94|23247.94|23369.7|23249.7|23367.94|23247.94|9
1630970480000|2021-09-06 23:21:20|23367.48|23247.48|23364.62|23244.62|23367.5|23247.5|23364.62|23244.62|10
1630970490000|2021-09-06 23:21:30|23364.49|23244.49|23365.15|23245.15|23365.61|23245.61|23364.47|23244.47|10
1630970500000|2021-09-06 23:21:40|23365.32|23245.32|23366.55|23246.55|23366.55|23246.55|23365.14|23245.14|10
1630970510000|2021-09-06 23:21:50|23366.68|23246.68|23368.39|23248.39|23368.39|23248.39|23366.68|23246.68|10
1630970520000|2021-09-06 23:22:00|23368.4|23248.4|23369.3|23249.3|23369.77|23249.77|23368.23|23248.23|10
1630970530000|2021-09-06 23:22:10|23368.97|23248.97|23368.45|23248.45|23369.18|23249.18|23367.86|23247.86|10
1630970540000|2021-09-06 23:22:20|23370.59|23250.59|23376.8|23256.8|23377.05|23257.05|23370.59|23250.59|9
1630970550000|2021-09-06 23:22:30|23376.83|23256.83|23375.94|23255.94|23377.01|23257.01|23375.22|23255.22|9
1630970560000|2021-09-06 23:22:40|23375.55|23255.55|23377.23|23257.23|23377.62|23257.62|23375.54|23255.54|10
1630970570000|2021-09-06 23:22:50|23378.69|23258.69|23376.96|23256.96|23379.75|23259.75|23376.96|23256.96|10
1630970580000|2021-09-06 23:23:00|23376.11|23256.11|23374.69|23254.69|23377.49|23257.49|23374.69|23254.69|10
1630970590000|2021-09-06 23:23:10|23374.45|23254.45|23371.02|23251.02|23374.68|23254.68|23370.94|23250.94|9
1630970600000|2021-09-06 23:23:20|23370.54|23250.54|23361.67|23241.67|23370.54|23250.54|23361.43|23241.43|10
1630970610000|2021-09-06 23:23:30|23360.56|23240.56|23359.99|23239.99|23361.26|23241.26|23359.78|23239.78|10
1630970620000|2021-09-06 23:23:40|23358.8|23238.8|23363.06|23243.06|23363.06|23243.06|23358.8|23238.8|10
1630970630000|2021-09-06 23:23:50|23362.96|23242.96|23362.28|23242.28|23362.96|23242.96|23362.18|23242.18|10
1630970640000|2021-09-06 23:24:00|23361.98|23241.98|23361.89|23241.89|23362.52|23242.52|23361.34|23241.34|10
1630970650000|2021-09-06 23:24:10|23362.56|23242.56|23361.44|23241.44|23363.12|23243.12|23361.44|23241.44|10
1630970660000|2021-09-06 23:24:20|23361.05|23241.05|23360.19|23240.19|23361.05|23241.05|23359.71|23239.71|10
1630970670000|2021-09-06 23:24:30|23360.09|23240.09|23358.7|23238.7|23360.09|23240.09|23358.56|23238.56|10
1630970680000|2021-09-06 23:24:40|23358.19|23238.19|23356.78|23236.78|23358.19|23238.19|23356.53|23236.53|9
1630970690000|2021-09-06 23:24:50|23356.83|23236.83|23357.78|23237.78|23357.94|23237.94|23356.83|23236.83|9
1630970700000|2021-09-06 23:25:00|23357.74|23237.74|23356.94|23236.94|23358.18|23238.18|23356.46|23236.46|10
1630970710000|2021-09-06 23:25:10|23356.46|23236.46|23360.13|23240.13|23360.13|23240.13|23356.23|23236.23|10
1630970720000|2021-09-06 23:25:20|23360.19|23240.19|23362.06|23242.06|23362.09|23242.09|23360.18|23240.18|9
1630970730000|2021-09-06 23:25:30|23362.68|23242.68|23361.04|23241.04|23363.52|23243.52|23361.04|23241.04|10
1630970740000|2021-09-06 23:25:40|23361.23|23241.23|23363.71|23243.71|23364.38|23244.38|23360.86|23240.86|10
1630970750000|2021-09-06 23:25:50|23364.37|23244.37|23361.89|23241.89|23366.11|23246.11|23361.89|23241.89|10
1630970760000|2021-09-06 23:26:00|23361.31|23241.31|23358.42|23238.42|23361.31|23241.31|23358.42|23238.42|10
1630970770000|2021-09-06 23:26:10|23358.18|23238.18|23358.71|23238.71|23358.71|23238.71|23356.83|23236.83|10
1630970780000|2021-09-06 23:26:20|23358.64|23238.64|23360.73|23240.73|23360.73|23240.73|23358.56|23238.56|10
1630970790000|2021-09-06 23:26:30|23362.1|23242.1|23361.08|23241.08|23362.1|23242.1|23360.8|23240.8|10
1630970800000|2021-09-06 23:26:40|23361.07|23241.07|23360.55|23240.55|23361.84|23241.84|23360.55|23240.55|10
1630970810000|2021-09-06 23:26:50|23360.47|23240.47|23361.19|23241.19|23361.25|23241.25|23359.95|23239.95|9
1630970820000|2021-09-06 23:27:00|23361.59|23241.59|23361.47|23241.47|23361.59|23241.59|23359.97|23239.97|10
1630970830000|2021-09-06 23:27:10|23360.97|23240.97|23359.24|23239.24|23360.98|23240.98|23358.91|23238.91|9
1630970840000|2021-09-06 23:27:20|23358.31|23238.31|23358.39|23238.39|23359.65|23239.65|23358.14|23238.14|10
1630970850000|2021-09-06 23:27:30|23358.45|23238.45|23356.18|23236.18|23358.45|23238.45|23355.98|23235.98|10
1630970860000|2021-09-06 23:27:40|23356.05|23236.05|23354.53|23234.53|23356.05|23236.05|23354.31|23234.31|10
1630970870000|2021-09-06 23:27:50|23355.39|23235.39|23357.05|23237.05|23357.05|23237.05|23355.39|23235.39|10
1630970880000|2021-09-06 23:28:00|23356.76|23236.76|23358.94|23238.94|23359.1|23239.1|23356.76|23236.76|10
1630970890000|2021-09-06 23:28:10|23359.41|23239.41|23358.35|23238.35|23359.41|23239.41|23358.35|23238.35|10
1630970900000|2021-09-06 23:28:20|23358.38|23238.38|23360.75|23240.75|23360.76|23240.76|23358.38|23238.38|10
1630970910000|2021-09-06 23:28:30|23360.42|23240.42|23368.35|23248.35|23368.35|23248.35|23358.7|23238.7|10
1630970920000|2021-09-06 23:28:40|23368.47|23248.47|23374.26|23254.26|23374.26|23254.26|23368.47|23248.47|10
1630970930000|2021-09-06 23:28:50|23374.16|23254.16|23379.7|23259.7|23379.83|23259.83|23374.16|23254.16|10
1630970940000|2021-09-06 23:29:00|23379.36|23259.36|23376.64|23256.64|23379.74|23259.74|23376.49|23256.49|10
1630970950000|2021-09-06 23:29:10|23374.68|23254.68|23377.72|23257.72|23377.72|23257.72|23374.68|23254.68|10
1630970960000|2021-09-06 23:29:20|23377.97|23257.97|23379.66|23259.66|23380.49|23260.49|23377.13|23257.13|10
1630970970000|2021-09-06 23:29:30|23379.64|23259.64|23377.76|23257.76|23379.92|23259.92|23377.76|23257.76|10
1630970980000|2021-09-06 23:29:40|23377.14|23257.14|23374.69|23254.69|23377.14|23257.14|23374.43|23254.43|10
1630970990000|2021-09-06 23:29:50|23374.41|23254.41|23371.96|23251.96|23374.41|23254.41|23371.12|23251.12|10
1630971000000|2021-09-06 23:30:00|23371.92|23251.92|23371.99|23251.99|23373.13|23253.13|23371.92|23251.92|10
1630971010000|2021-09-06 23:30:10|23371.91|23251.91|23369.05|23249.05|23371.91|23251.91|23369.05|23249.05|10
1630971020000|2021-09-06 23:30:20|23368.96|23248.96|23368.86|23248.86|23369.55|23249.55|23368.07|23248.07|10
1630971030000|2021-09-06 23:30:30|23366.73|23246.73|23360.96|23240.96|23367.02|23247.02|23360.96|23240.96|9
1630971040000|2021-09-06 23:30:40|23360.1|23240.1|23360.19|23240.19|23360.77|23240.77|23359.8|23239.8|10
1630971050000|2021-09-06 23:30:50|23361.27|23241.27|23363.27|23243.27|23363.55|23243.55|23361.27|23241.27|9
1630971060000|2021-09-06 23:31:00|23363.6|23243.6|23365.87|23245.87|23366.2|23246.2|23362.96|23242.96|10
1630971070000|2021-09-06 23:31:10|23364.65|23244.65|23363.15|23243.15|23364.79|23244.79|23363.15|23243.15|9
1630971080000|2021-09-06 23:31:20|23362.93|23242.93|23370.4|23250.4|23370.4|23250.4|23362.44|23242.44|10
1630971090000|2021-09-06 23:31:30|23371.44|23251.44|23387.82|23267.82|23387.82|23267.82|23371.44|23251.44|10
1630971100000|2021-09-06 23:31:40|23388.43|23268.43|23398.13|23278.13|23398.13|23278.13|23388.43|23268.43|10
1630971110000|2021-09-06 23:31:50|23397.86|23277.86|23396.21|23276.21|23398.24|23278.24|23396.21|23276.21|10
1630971120000|2021-09-06 23:32:00|23396.53|23276.53|23399.97|23279.97|23399.97|23279.97|23396.53|23276.53|10
1630971130000|2021-09-06 23:32:10|23400.59|23280.59|23399.33|23279.33|23400.86|23280.86|23398.92|23278.92|10
1630971140000|2021-09-06 23:32:20|23399.27|23279.27|23398.16|23278.16|23400.64|23280.64|23398.16|23278.16|10
1630971150000|2021-09-06 23:32:30|23398.29|23278.29|23396.46|23276.46|23398.29|23278.29|23396.45|23276.45|10
1630971160000|2021-09-06 23:32:40|23395.51|23275.51|23394.65|23274.65|23396.78|23276.78|23394.65|23274.65|10
1630971170000|2021-09-06 23:32:50|23395.32|23275.32|23395.13|23275.13|23396.16|23276.16|23394.79|23274.79|10
1630971180000|2021-09-06 23:33:00|23396.59|23276.59|23397.85|23277.85|23397.86|23277.86|23396.58|23276.58|10
1630971190000|2021-09-06 23:33:10|23398.5|23278.5|23398.59|23278.59|23399.8|23279.8|23397.96|23277.96|10
1630971200000|2021-09-06 23:33:20|23398.27|23278.27|23401|23281|23401|23281|23397.97|23277.97|10
1630971210000|2021-09-06 23:33:30|23401.26|23281.26|23403.3|23283.3|23403.78|23283.78|23399.98|23279.98|10
1630971220000|2021-09-06 23:33:40|23403.71|23283.71|23404.63|23284.63|23404.63|23284.63|23403.71|23283.71|10
1630971230000|2021-09-06 23:33:50|23404.34|23284.34|23405.89|23285.89|23406.9|23286.9|23404.34|23284.34|10
1630971240000|2021-09-06 23:34:00|23405.96|23285.96|23424.83|23304.83|23424.83|23304.83|23405.9|23285.9|10
1630971250000|2021-09-06 23:34:10|23427.24|23307.24|23425.88|23305.88|23428.8|23308.8|23425.45|23305.45|10
1630971260000|2021-09-06 23:34:20|23425.82|23305.82|23428.69|23308.69|23429.93|23309.93|23425.3|23305.3|10
1630971270000|2021-09-06 23:34:30|23428.02|23308.02|23416.78|23296.78|23428.32|23308.32|23416.78|23296.78|10
1630971280000|2021-09-06 23:34:40|23415|23295|23407.44|23287.44|23415|23295|23407.44|23287.44|10
1630971290000|2021-09-06 23:34:50|23406.98|23286.98|23398.29|23278.29|23407.4|23287.4|23398.29|23278.29|10
1630971300000|2021-09-06 23:35:00|23396.79|23276.79|23393.75|23273.75|23396.79|23276.79|23393.75|23273.75|10
1630971310000|2021-09-06 23:35:10|23393.34|23273.34|23391.85|23271.85|23394.24|23274.24|23389.9|23269.9|10
1630971320000|2021-09-06 23:35:20|23392.91|23272.91|23401.66|23281.66|23401.66|23281.66|23392.91|23272.91|10
1630971330000|2021-09-06 23:35:30|23401.4|23281.4|23400.58|23280.58|23402.5|23282.5|23400.58|23280.58|10
1630971340000|2021-09-06 23:35:40|23400.63|23280.63|23398.45|23278.45|23401.39|23281.39|23397.83|23277.83|10
1630971350000|2021-09-06 23:35:50|23398.53|23278.53|23396.82|23276.82|23398.6|23278.6|23396.12|23276.12|10
1630971360000|2021-09-06 23:36:00|23397.21|23277.21|23396.42|23276.42|23397.6|23277.6|23396.42|23276.42|10
1630971370000|2021-09-06 23:36:10|23395.69|23275.69|23395.51|23275.51|23395.88|23275.88|23394.56|23274.56|10
1630971380000|2021-09-06 23:36:20|23398.1|23278.1|23402.71|23282.71|23403.28|23283.28|23398.1|23278.1|10
1630971390000|2021-09-06 23:36:30|23402.79|23282.79|23401.74|23281.74|23403.52|23283.52|23401.74|23281.74|10
1630971400000|2021-09-06 23:36:40|23402.16|23282.16|23407.18|23287.18|23407.5|23287.5|23401.79|23281.79|10
1630971410000|2021-09-06 23:36:50|23407|23287|23405.82|23285.82|23407|23287|23405.82|23285.82|10
1630971420000|2021-09-06 23:37:00|23405.66|23285.66|23404.34|23284.34|23405.66|23285.66|23404.14|23284.14|10
1630971430000|2021-09-06 23:37:10|23404.82|23284.82|23406.98|23286.98|23407.12|23287.12|23404.18|23284.18|10
1630971440000|2021-09-06 23:37:20|23407.43|23287.43|23409.08|23289.08|23409.08|23289.08|23407.43|23287.43|10
1630971450000|2021-09-06 23:37:30|23409.19|23289.19|23413.89|23293.89|23413.89|23293.89|23409.03|23289.03|10
1630971460000|2021-09-06 23:37:40|23414.25|23294.25|23411.5|23291.5|23414.25|23294.25|23411.5|23291.5|10
1630971470000|2021-09-06 23:37:50|23411.79|23291.79|23406.09|23286.09|23411.79|23291.79|23406.09|23286.09|10
1630971480000|2021-09-06 23:38:00|23406.78|23286.78|23407.16|23287.16|23407.63|23287.63|23406.78|23286.78|10
1630971490000|2021-09-06 23:38:10|23407.6|23287.6|23406.82|23286.82|23407.8|23287.8|23406.82|23286.82|10
1630971500000|2021-09-06 23:38:20|23406.73|23286.73|23405.47|23285.47|23406.94|23286.94|23405.47|23285.47|10
1630971510000|2021-09-06 23:38:30|23405.6|23285.6|23408.79|23288.79|23408.79|23288.79|23405.41|23285.41|10
1630971520000|2021-09-06 23:38:40|23409.91|23289.91|23418.11|23298.11|23418.11|23298.11|23409.91|23289.91|10
1630971530000|2021-09-06 23:38:50|23419.52|23299.52|23426.05|23306.05|23426.05|23306.05|23419.52|23299.52|10
1630971540000|2021-09-06 23:39:00|23426.35|23306.35|23430.47|23310.47|23430.7|23310.7|23426.35|23306.35|10
1630971550000|2021-09-06 23:39:10|23429.88|23309.88|23430.29|23310.29|23430.33|23310.33|23429.31|23309.31|10
1630971560000|2021-09-06 23:39:20|23430.46|23310.46|23429.68|23309.68|23430.65|23310.65|23429.68|23309.68|10
1630971570000|2021-09-06 23:39:30|23429.7|23309.7|23423.27|23303.27|23429.7|23309.7|23423.27|23303.27|10
1630971580000|2021-09-06 23:39:40|23423.03|23303.03|23420.02|23300.02|23423.03|23303.03|23420.02|23300.02|10
1630971590000|2021-09-06 23:39:50|23420.51|23300.51|23422.48|23302.48|23422.48|23302.48|23419.73|23299.73|10
1630971600000|2021-09-06 23:40:00|23421.9|23301.9|23420.82|23300.82|23422.89|23302.89|23420.82|23300.82|10
1630971610000|2021-09-06 23:40:10|23420.87|23300.87|23422.13|23302.13|23422.13|23302.13|23420.87|23300.87|10
1630971620000|2021-09-06 23:40:20|23420.38|23300.38|23420.16|23300.16|23420.61|23300.61|23419.36|23299.36|9
1630971630000|2021-09-06 23:40:30|23420.02|23300.02|23418.36|23298.36|23420.06|23300.06|23418.36|23298.36|9
1630971640000|2021-09-06 23:40:40|23418.08|23298.08|23416.13|23296.13|23418.76|23298.76|23416.13|23296.13|10
1630971650000|2021-09-06 23:40:50|23416.05|23296.05|23417.6|23297.6|23417.6|23297.6|23415.6|23295.6|10
1630971660000|2021-09-06 23:41:00|23417.79|23297.79|23417.84|23297.84|23418.21|23298.21|23417.76|23297.76|10
1630971670000|2021-09-06 23:41:10|23418.14|23298.14|23417.02|23297.02|23418.14|23298.14|23416.38|23296.38|10
1630971680000|2021-09-06 23:41:20|23417.2|23297.2|23417.35|23297.35|23417.42|23297.42|23416.84|23296.84|9
1630971690000|2021-09-06 23:41:30|23417.17|23297.17|23415.64|23295.64|23417.17|23297.17|23414.4|23294.4|10
1630971700000|2021-09-06 23:41:40|23415.37|23295.37|23413.38|23293.38|23415.37|23295.37|23412.7|23292.7|10
1630971710000|2021-09-06 23:41:50|23413.75|23293.75|23417.07|23297.07|23417.13|23297.13|23413.75|23293.75|10
1630971720000|2021-09-06 23:42:00|23417.86|23297.86|23425.12|23305.12|23425.12|23305.12|23417.86|23297.86|10
1630971730000|2021-09-06 23:42:10|23427.55|23307.55|23437.29|23317.29|23437.29|23317.29|23427.55|23307.55|10
1630971740000|2021-09-06 23:42:20|23437.15|23317.15|23439.55|23319.55|23439.55|23319.55|23437.15|23317.15|10
1630971750000|2021-09-06 23:42:30|23440.55|23320.55|23447.31|23327.31|23447.32|23327.32|23440.53|23320.53|10
1630971760000|2021-09-06 23:42:40|23447.57|23327.57|23447.81|23327.81|23448.63|23328.63|23446.74|23326.74|10
1630971770000|2021-09-06 23:42:50|23446.54|23326.54|23442.59|23322.59|23446.81|23326.81|23442.59|23322.59|10
1630971780000|2021-09-06 23:43:00|23441.98|23321.98|23436.39|23316.39|23442.2|23322.2|23436.39|23316.39|10
1630971790000|2021-09-06 23:43:10|23435.45|23315.45|23432.68|23312.68|23435.54|23315.54|23432.68|23312.68|10
1630971800000|2021-09-06 23:43:20|23432.4|23312.4|23428.6|23308.6|23432.68|23312.68|23428.6|23308.6|10
1630971810000|2021-09-06 23:43:30|23426.03|23306.03|23426.28|23306.28|23427.75|23307.75|23426.03|23306.03|10
1630971820000|2021-09-06 23:43:40|23427.15|23307.15|23424.64|23304.64|23427.15|23307.15|23424.64|23304.64|10
1630971830000|2021-09-06 23:43:50|23424.54|23304.54|23425.74|23305.74|23425.74|23305.74|23423.69|23303.69|10
1630971840000|2021-09-06 23:44:00|23425.86|23305.86|23427.4|23307.4|23427.4|23307.4|23425.86|23305.86|10
1630971850000|2021-09-06 23:44:10|23427.59|23307.59|23427|23307|23427.73|23307.73|23427|23307|10
1630971860000|2021-09-06 23:44:20|23427.34|23307.34|23427.18|23307.18|23428.42|23308.42|23427.18|23307.18|10
1630971870000|2021-09-06 23:44:30|23426.89|23306.89|23424.78|23304.78|23426.89|23306.89|23424.78|23304.78|10
1630971880000|2021-09-06 23:44:40|23424.55|23304.55|23423.9|23303.9|23424.55|23304.55|23423.52|23303.52|10
1630971890000|2021-09-06 23:44:50|23423.39|23303.39|23422.23|23302.23|23423.39|23303.39|23422.23|23302.23|9
1630971900000|2021-09-06 23:45:00|23422.31|23302.31|23418.99|23298.99|23422.31|23302.31|23418.99|23298.99|9
1630971910000|2021-09-06 23:45:10|23418.81|23298.81|23416.48|23296.48|23418.96|23298.96|23416.37|23296.37|10
1630971920000|2021-09-06 23:45:20|23416.44|23296.44|23417.41|23297.41|23417.41|23297.41|23416.35|23296.35|10
1630971930000|2021-09-06 23:45:30|23417.63|23297.63|23420.9|23300.9|23421.03|23301.03|23417.63|23297.63|10
1630971940000|2021-09-06 23:45:40|23421.08|23301.08|23423.95|23303.95|23423.95|23303.95|23421.08|23301.08|10
1630971950000|2021-09-06 23:45:50|23425.12|23305.12|23427.4|23307.4|23427.67|23307.67|23424.96|23304.96|10
1630971960000|2021-09-06 23:46:00|23429.13|23309.13|23431.22|23311.22|23431.95|23311.95|23429.13|23309.13|8
1630971970000|2021-09-06 23:46:10|23431.07|23311.07|23434.04|23314.04|23434.04|23314.04|23430.99|23310.99|10
1630971980000|2021-09-06 23:46:20|23435.83|23315.83|23437.84|23317.84|23440.46|23320.46|23435.83|23315.83|10
1630971990000|2021-09-06 23:46:30|23438|23318|23443.04|23323.04|23443.17|23323.17|23438|23318|10
1630972000000|2021-09-06 23:46:40|23443.86|23323.86|23452.03|23332.03|23452.03|23332.03|23443.86|23323.86|10
1630972010000|2021-09-06 23:46:50|23452.33|23332.33|23449.6|23329.6|23452.33|23332.33|23449.31|23329.31|10
1630972020000|2021-09-06 23:47:00|23449.77|23329.77|23448.63|23328.63|23450.12|23330.12|23448.62|23328.62|10
1630972030000|2021-09-06 23:47:10|23448.68|23328.68|23443.4|23323.4|23448.68|23328.68|23443.35|23323.35|10
1630972040000|2021-09-06 23:47:20|23443.35|23323.35|23442.49|23322.49|23443.35|23323.35|23441.97|23321.97|8
1630972050000|2021-09-06 23:47:30|23442.17|23322.17|23441.53|23321.53|23443.49|23323.49|23441.53|23321.53|10
1630972060000|2021-09-06 23:47:40|23441.57|23321.57|23440.43|23320.43|23441.77|23321.77|23440.21|23320.21|10
1630972070000|2021-09-06 23:47:50|23440.15|23320.15|23441.1|23321.1|23441.54|23321.54|23440.15|23320.15|10
1630972080000|2021-09-06 23:48:00|23441.22|23321.22|23441.79|23321.79|23442.32|23322.32|23441.07|23321.07|10
1630972090000|2021-09-06 23:48:10|23441.65|23321.65|23443|23323|23443|23323|23441.65|23321.65|10
1630972100000|2021-09-06 23:48:20|23444.25|23324.25|23442.52|23322.52|23444.38|23324.38|23442.52|23322.52|10
1630972110000|2021-09-06 23:48:30|23441.86|23321.86|23437.58|23317.58|23441.86|23321.86|23437.58|23317.58|9
1630972120000|2021-09-06 23:48:40|23437.52|23317.52|23436.66|23316.66|23438.02|23318.02|23436.66|23316.66|9
1630972130000|2021-09-06 23:48:50|23436.81|23316.81|23432.65|23312.65|23437.17|23317.17|23432.65|23312.65|9
1630972140000|2021-09-06 23:49:00|23432.14|23312.14|23432.09|23312.09|23432.65|23312.65|23432.05|23312.05|8
1630972150000|2021-09-06 23:49:10|23432.15|23312.15|23430.06|23310.06|23432.23|23312.23|23429.87|23309.87|9
1630972160000|2021-09-06 23:49:20|23429.41|23309.41|23429.83|23309.83|23430.58|23310.58|23429.14|23309.14|10
1630972170000|2021-09-06 23:49:30|23430.06|23310.06|23426.93|23306.93|23430.28|23310.28|23426.93|23306.93|10
1630972180000|2021-09-06 23:49:40|23426.87|23306.87|23423.74|23303.74|23427|23307|23423.74|23303.74|9
1630972190000|2021-09-06 23:49:50|23423.67|23303.67|23422.2|23302.2|23423.67|23303.67|23421.49|23301.49|10
1630972200000|2021-09-06 23:50:00|23422.23|23302.23|23422.87|23302.87|23422.87|23302.87|23422.22|23302.22|10
1630972210000|2021-09-06 23:50:10|23422.44|23302.44|23423.32|23303.32|23423.75|23303.75|23422.13|23302.13|10
1630972220000|2021-09-06 23:50:20|23423.79|23303.79|23429.12|23309.12|23429.88|23309.88|23423.79|23303.79|10
1630972230000|2021-09-06 23:50:30|23430.3|23310.3|23429.52|23309.52|23431.22|23311.22|23428.64|23308.64|10
1630972240000|2021-09-06 23:50:40|23429.68|23309.68|23432.13|23312.13|23432.48|23312.48|23429.68|23309.68|10
1630972250000|2021-09-06 23:50:50|23431.45|23311.45|23430.58|23310.58|23431.86|23311.86|23430.58|23310.58|10
1630972260000|2021-09-06 23:51:00|23430.74|23310.74|23429.56|23309.56|23430.74|23310.74|23429.39|23309.39|9
1630972270000|2021-09-06 23:51:10|23429.41|23309.41|23429.82|23309.82|23429.82|23309.82|23428.26|23308.26|10
1630972280000|2021-09-06 23:51:20|23430.15|23310.15|23426.29|23306.29|23430.61|23310.61|23426.29|23306.29|9
1630972290000|2021-09-06 23:51:30|23425.53|23305.53|23424.21|23304.21|23425.57|23305.57|23424.21|23304.21|10
1630972300000|2021-09-06 23:51:40|23424.3|23304.3|23423.15|23303.15|23424.37|23304.37|23422.78|23302.78|10
1630972310000|2021-09-06 23:51:50|23423.38|23303.38|23422.92|23302.92|23423.43|23303.43|23422.92|23302.92|8
1630972320000|2021-09-06 23:52:00|23422.98|23302.98|23425.61|23305.61|23426.37|23306.37|23422.98|23302.98|10
1630972330000|2021-09-06 23:52:10|23426.09|23306.09|23428.46|23308.46|23428.46|23308.46|23426.09|23306.09|10
1630972340000|2021-09-06 23:52:20|23428.88|23308.88|23427.39|23307.39|23428.88|23308.88|23427.39|23307.39|10
1630972350000|2021-09-06 23:52:30|23428.37|23308.37|23427.07|23307.07|23428.38|23308.38|23427.03|23307.03|9
1630972360000|2021-09-06 23:52:40|23427.15|23307.15|23425.76|23305.76|23427.15|23307.15|23425.14|23305.14|8
1630972370000|2021-09-06 23:52:50|23425.86|23305.86|23423.82|23303.82|23425.86|23305.86|23423.82|23303.82|10
1630972380000|2021-09-06 23:53:00|23423.96|23303.96|23421.89|23301.89|23425.55|23305.55|23421.89|23301.89|10
1630972390000|2021-09-06 23:53:10|23422|23302|23422.62|23302.62|23422.62|23302.62|23420.51|23300.51|10
1630972400000|2021-09-06 23:53:20|23422.87|23302.87|23424.71|23304.71|23424.71|23304.71|23422.87|23302.87|10
1630972410000|2021-09-06 23:53:30|23424.8|23304.8|23425.58|23305.58|23425.91|23305.91|23424.8|23304.8|9
1630972420000|2021-09-06 23:53:40|23425.37|23305.37|23424.57|23304.57|23426.34|23306.34|23424.47|23304.47|9
1630972430000|2021-09-06 23:53:50|23424.76|23304.76|23424.55|23304.55|23426.29|23306.29|23423.36|23303.36|10
1630972440000|2021-09-06 23:54:00|23424.58|23304.58|23427.13|23307.13|23427.32|23307.32|23424.58|23304.58|10
1630972450000|2021-09-06 23:54:10|23427.27|23307.27|23424.43|23304.43|23427.27|23307.27|23423.12|23303.12|10
1630972460000|2021-09-06 23:54:20|23423.95|23303.95|23422.45|23302.45|23425.87|23305.87|23422.15|23302.15|9
1630972470000|2021-09-06 23:54:30|23422.52|23302.52|23420.78|23300.78|23422.54|23302.54|23420.78|23300.78|10
1630972480000|2021-09-06 23:54:40|23420.8|23300.8|23419.66|23299.66|23421.22|23301.22|23419.66|23299.66|10
1630972490000|2021-09-06 23:54:50|23418.88|23298.88|23419.47|23299.47|23419.47|23299.47|23417.63|23297.63|10
1630972500000|2021-09-06 23:55:00|23419.52|23299.52|23419.57|23299.57|23419.71|23299.71|23417.69|23297.69|9
1630972510000|2021-09-06 23:55:10|23419.42|23299.42|23420.12|23300.12|23420.71|23300.71|23419.42|23299.42|10
1630972520000|2021-09-06 23:55:20|23420.08|23300.08|23418.7|23298.7|23420.08|23300.08|23418.7|23298.7|10
1630972530000|2021-09-06 23:55:30|23419.16|23299.16|23420.84|23300.84|23420.84|23300.84|23418.89|23298.89|10
1630972540000|2021-09-06 23:55:40|23420.55|23300.55|23426.1|23306.1|23426.1|23306.1|23420.55|23300.55|10
1630972550000|2021-09-06 23:55:50|23427.17|23307.17|23428.73|23308.73|23428.73|23308.73|23427.17|23307.17|10
1630972560000|2021-09-06 23:56:00|23428.81|23308.81|23432.18|23312.18|23432.18|23312.18|23428.81|23308.81|10
1630972570000|2021-09-06 23:56:10|23432.36|23312.36|23433.83|23313.83|23433.83|23313.83|23431.98|23311.98|9
1630972580000|2021-09-06 23:56:20|23433.71|23313.71|23434.13|23314.13|23435.52|23315.52|23433.12|23313.12|10
1630972590000|2021-09-06 23:56:30|23433.98|23313.98|23430.08|23310.08|23433.98|23313.98|23429.76|23309.76|10
1630972600000|2021-09-06 23:56:40|23430.1|23310.1|23433.46|23313.46|23435.07|23315.07|23430.1|23310.1|10
1630972610000|2021-09-06 23:56:50|23433.01|23313.01|23432.12|23312.12|23433.02|23313.02|23431.42|23311.42|10
1630972620000|2021-09-06 23:57:00|23432.29|23312.29|23432.66|23312.66|23434.48|23314.48|23432.29|23312.29|8
1630972630000|2021-09-06 23:57:10|23432.53|23312.53|23434.56|23314.56|23435.37|23315.37|23432.53|23312.53|10
1630972640000|2021-09-06 23:57:20|23434.64|23314.64|23434.74|23314.74|23435.3|23315.3|23434.54|23314.54|10
1630972650000|2021-09-06 23:57:30|23434.47|23314.47|23435.21|23315.21|23435.67|23315.67|23434.39|23314.39|10
1630972660000|2021-09-06 23:57:40|23432.93|23312.93|23432.62|23312.62|23434.04|23314.04|23432.62|23312.62|10
1630972670000|2021-09-06 23:57:50|23432.6|23312.6|23436.12|23316.12|23436.12|23316.12|23432.6|23312.6|10
1630972680000|2021-09-06 23:58:00|23436.54|23316.54|23437.72|23317.72|23437.72|23317.72|23436.48|23316.48|10
1630972690000|2021-09-06 23:58:10|23437.78|23317.78|23437.03|23317.03|23437.78|23317.78|23435.51|23315.51|10
1630972700000|2021-09-06 23:58:20|23437.71|23317.71|23436.99|23316.99|23438.32|23318.32|23436.36|23316.36|9
1630972710000|2021-09-06 23:58:30|23436.96|23316.96|23435.24|23315.24|23437.39|23317.39|23435.24|23315.24|10
1630972720000|2021-09-06 23:58:40|23435.59|23315.59|23435.89|23315.89|23436.14|23316.14|23434.61|23314.61|10
1630972730000|2021-09-06 23:58:50|23435.82|23315.82|23434.79|23314.79|23435.86|23315.86|23434.1|23314.1|10
1630972740000|2021-09-06 23:59:00|23433.93|23313.93|23432.49|23312.49|23433.93|23313.93|23432.49|23312.49|10
1630972750000|2021-09-06 23:59:10|23432.73|23312.73|23432.62|23312.62|23433.04|23313.04|23431.86|23311.86|10
1630972760000|2021-09-06 23:59:20|23432.31|23312.31|23429.47|23309.47|23432.31|23312.31|23429.29|23309.29|10
1630972770000|2021-09-06 23:59:30|23429.5|23309.5|23432.41|23312.41|23433.05|23313.05|23429.5|23309.5|10
1630972780000|2021-09-06 23:59:40|23432.77|23312.77|23430.81|23310.81|23434.05|23314.05|23430.81|23310.81|10
1630972790000|2021-09-06 23:59:50|23430.59|23310.59|23430.15|23310.15|23430.77|23310.77|23430.15|23310.15|10
1630972800000|2021-09-07 00:00:00|23430.06|23310.06|23432.16|23312.16|23432.16|23312.16|23430.06|23310.06|10
1630972810000|2021-09-07 00:00:10|23432.4|23312.4|23431.95|23311.95|23433.28|23313.28|23431.56|23311.56|9
1630972820000|2021-09-07 00:00:20|23431.98|23311.98|23437.64|23317.64|23437.71|23317.71|23431.92|23311.92|10
1630972830000|2021-09-07 00:00:30|23436.37|23316.37|23438.83|23318.83|23438.93|23318.93|23435.55|23315.55|10
1630972840000|2021-09-07 00:00:40|23439.26|23319.26|23442.43|23322.43|23442.43|23322.43|23439.26|23319.26|10
1630972850000|2021-09-07 00:00:50|23442.67|23322.67|23440.35|23320.35|23444.03|23324.03|23440.35|23320.35|10
1630972860000|2021-09-07 00:01:00|23440.09|23320.09|23436.53|23316.53|23440.35|23320.35|23436.53|23316.53|10
1630972870000|2021-09-07 00:01:10|23436.66|23316.66|23434.45|23314.45|23436.74|23316.74|23434.45|23314.45|10
1630972880000|2021-09-07 00:01:20|23433.56|23313.56|23431.74|23311.74|23433.56|23313.56|23431.65|23311.65|10
1630972890000|2021-09-07 00:01:30|23431.63|23311.63|23428.43|23308.43|23431.73|23311.73|23428.43|23308.43|10
1630972900000|2021-09-07 00:01:40|23428.18|23308.18|23426.79|23306.79|23429.17|23309.17|23426.79|23306.79|9
1630972910000|2021-09-07 00:01:50|23427.21|23307.21|23424.05|23304.05|23427.21|23307.21|23424.05|23304.05|9
1630972920000|2021-09-07 00:02:00|23424.44|23304.44|23423.8|23303.8|23424.44|23304.44|23422.47|23302.47|9
1630972930000|2021-09-07 00:02:10|23424.65|23304.65|23425.02|23305.02|23425.02|23305.02|23423.09|23303.09|10
1630972940000|2021-09-07 00:02:20|23424.55|23304.55|23423.24|23303.24|23424.55|23304.55|23422.04|23302.04|10
1630972950000|2021-09-07 00:02:30|23421.54|23301.54|23420.71|23300.71|23422.13|23302.13|23419.8|23299.8|10
1630972960000|2021-09-07 00:02:40|23420.05|23300.05|23412.41|23292.41|23420.05|23300.05|23412.41|23292.41|10
1630972970000|2021-09-07 00:02:50|23413.09|23293.09|23412.45|23292.45|23413.64|23293.64|23411.47|23291.47|10
1630972980000|2021-09-07 00:03:00|23411.9|23291.9|23407.76|23287.76|23411.9|23291.9|23407.76|23287.76|10
1630972990000|2021-09-07 00:03:10|23408.1|23288.1|23409.93|23289.93|23410.53|23290.53|23408.1|23288.1|9
1630973000000|2021-09-07 00:03:20|23409.32|23289.32|23403.32|23283.32|23409.32|23289.32|23403.32|23283.32|10
1630973010000|2021-09-07 00:03:30|23402.64|23282.64|23398.87|23278.87|23402.64|23282.64|23398.87|23278.87|10
1630973020000|2021-09-07 00:03:40|23399.03|23279.03|23397.24|23277.24|23399.03|23279.03|23397.24|23277.24|10
1630973030000|2021-09-07 00:03:50|23394.9|23274.9|23391.28|23271.28|23394.9|23274.9|23391.28|23271.28|10
1630973040000|2021-09-07 00:04:00|23391.92|23271.92|23392.02|23272.02|23392.54|23272.54|23391.42|23271.42|10
1630973050000|2021-09-07 00:04:10|23391.52|23271.52|23391.07|23271.07|23391.9|23271.9|23390.09|23270.09|10
1630973060000|2021-09-07 00:04:20|23391.32|23271.32|23402.62|23282.62|23402.62|23282.62|23391.32|23271.32|10
1630973070000|2021-09-07 00:04:30|23403.63|23283.63|23412.24|23292.24|23412.24|23292.24|23403.63|23283.63|10
1630973080000|2021-09-07 00:04:40|23418.81|23298.81|23431.84|23311.84|23433.82|23313.82|23418.81|23298.81|10
1630973090000|2021-09-07 00:04:50|23434.08|23314.08|23440.25|23320.25|23440.25|23320.25|23434.04|23314.04|10
1630973100000|2021-09-07 00:05:00|23441.36|23321.36|23442.95|23322.95|23442.95|23322.95|23440.95|23320.95|9
1630973110000|2021-09-07 00:05:10|23446.52|23326.52|23445.13|23325.13|23446.52|23326.52|23444.83|23324.83|10
1630973120000|2021-09-07 00:05:20|23444.95|23324.95|23445.66|23325.66|23445.66|23325.66|23443.48|23323.48|10
1630973130000|2021-09-07 00:05:30|23445.83|23325.83|23447.53|23327.53|23447.74|23327.74|23444.9|23324.9|10
1630973140000|2021-09-07 00:05:40|23446.95|23326.95|23450.39|23330.39|23450.39|23330.39|23446.63|23326.63|10
1630973150000|2021-09-07 00:05:50|23452.54|23332.54|23455.82|23335.82|23456.37|23336.37|23452.54|23332.54|10
1630973160000|2021-09-07 00:06:00|23455.63|23335.63|23456.71|23336.71|23457.78|23337.78|23455.63|23335.63|10
1630973170000|2021-09-07 00:06:10|23456.52|23336.52|23456.52|23336.52|23456.9|23336.9|23455.76|23335.76|10
1630973180000|2021-09-07 00:06:20|23456.74|23336.74|23456.92|23336.92|23457.26|23337.26|23456.05|23336.05|10
1630973190000|2021-09-07 00:06:30|23456.97|23336.97|23469.77|23349.77|23469.77|23349.77|23456.97|23336.97|10
1630973200000|2021-09-07 00:06:40|23469.46|23349.46|23472.62|23352.62|23474.54|23354.54|23469.46|23349.46|10
1630973210000|2021-09-07 00:06:50|23473.07|23353.07|23481.36|23361.36|23481.36|23361.36|23473.07|23353.07|10
1630973220000|2021-09-07 00:07:00|23481.54|23361.54|23482.97|23362.97|23482.97|23362.97|23480.72|23360.72|10
1630973230000|2021-09-07 00:07:10|23483.28|23363.28|23486.13|23366.13|23486.33|23366.33|23483.13|23363.13|10
1630973240000|2021-09-07 00:07:20|23486.46|23366.46|23489.19|23369.19|23489.19|23369.19|23486.02|23366.02|10
1630973250000|2021-09-07 00:07:30|23489.17|23369.17|23485.74|23365.74|23489.23|23369.23|23485.74|23365.74|10
1630973260000|2021-09-07 00:07:40|23486.05|23366.05|23485.79|23365.79|23486.6|23366.6|23485.61|23365.61|10
1630973270000|2021-09-07 00:07:50|23484.51|23364.51|23487.82|23367.82|23487.82|23367.82|23484.51|23364.51|10
1630973280000|2021-09-07 00:08:00|23487.76|23367.76|23484.08|23364.08|23489.72|23369.72|23484.08|23364.08|10
1630973290000|2021-09-07 00:08:10|23485.7|23365.7|23485.7|23365.7|23485.95|23365.95|23485.13|23365.13|10
1630973300000|2021-09-07 00:08:20|23484.5|23364.5|23485.06|23365.06|23485.06|23365.06|23483.95|23363.95|10
1630973310000|2021-09-07 00:08:30|23485.05|23365.05|23486.31|23366.31|23486.31|23366.31|23484.14|23364.14|10
1630973320000|2021-09-07 00:08:40|23486.02|23366.02|23489.73|23369.73|23489.94|23369.94|23485.8|23365.8|10
1630973330000|2021-09-07 00:08:50|23492.12|23372.12|23492.09|23372.09|23492.82|23372.82|23490.75|23370.75|10
1630973340000|2021-09-07 00:09:00|23491.78|23371.78|23492.38|23372.38|23493.01|23373.01|23489.79|23369.79|10
1630973350000|2021-09-07 00:09:10|23492.54|23372.54|23489.34|23369.34|23492.54|23372.54|23489.34|23369.34|10
1630973360000|2021-09-07 00:09:20|23488.82|23368.82|23488.78|23368.78|23489.62|23369.62|23487.85|23367.85|10
1630973370000|2021-09-07 00:09:30|23488.36|23368.36|23484.79|23364.79|23488.39|23368.39|23484.52|23364.52|10
1630973380000|2021-09-07 00:09:40|23484.28|23364.28|23481.43|23361.43|23484.29|23364.29|23481.43|23361.43|10
1630973390000|2021-09-07 00:09:50|23481.83|23361.83|23483.6|23363.6|23485.35|23365.35|23481.77|23361.77|10
1630973400000|2021-09-07 00:10:00|23483.94|23363.94|23484.87|23364.87|23485.86|23365.86|23483.66|23363.66|9
1630973410000|2021-09-07 00:10:10|23484.8|23364.8|23486.4|23366.4|23486.4|23366.4|23483.16|23363.16|10
1630973420000|2021-09-07 00:10:20|23486.97|23366.97|23486.03|23366.03|23487.28|23367.28|23486.03|23366.03|10
1630973430000|2021-09-07 00:10:30|23487.59|23367.59|23485.08|23365.08|23487.59|23367.59|23485.08|23365.08|10
1630973440000|2021-09-07 00:10:40|23484.36|23364.36|23483.17|23363.17|23484.62|23364.62|23483.01|23363.01|10
1630973450000|2021-09-07 00:10:50|23483.23|23363.23|23483.85|23363.85|23483.85|23363.85|23482.47|23362.47|10
1630973460000|2021-09-07 00:11:00|23483.5|23363.5|23478.86|23358.86|23483.91|23363.91|23478.86|23358.86|10
1630973470000|2021-09-07 00:11:10|23478.78|23358.78|23473.29|23353.29|23478.78|23358.78|23473.29|23353.29|10
1630973480000|2021-09-07 00:11:20|23473.41|23353.41|23474.48|23354.48|23474.57|23354.57|23472.87|23352.87|10
1630973490000|2021-09-07 00:11:30|23474.37|23354.37|23471.01|23351.01|23474.47|23354.47|23471.01|23351.01|10
1630973500000|2021-09-07 00:11:40|23470.9|23350.9|23466.88|23346.88|23470.9|23350.9|23466.88|23346.88|10
1630973510000|2021-09-07 00:11:50|23466.04|23346.04|23461.15|23341.15|23466.08|23346.08|23461.15|23341.15|10
1630973520000|2021-09-07 00:12:00|23460.59|23340.59|23459.54|23339.54|23460.59|23340.59|23458.97|23338.97|10
1630973530000|2021-09-07 00:12:10|23459.34|23339.34|23455.1|23335.1|23459.34|23339.34|23455.1|23335.1|10
1630973540000|2021-09-07 00:12:20|23453.63|23333.63|23455.16|23335.16|23455.21|23335.21|23453.63|23333.63|8
1630973550000|2021-09-07 00:12:30|23455.13|23335.13|23455.09|23335.09|23455.39|23335.39|23454.03|23334.03|10
1630973560000|2021-09-07 00:12:40|23455.23|23335.23|23454.9|23334.9|23455.92|23335.92|23454.75|23334.75|10
1630973570000|2021-09-07 00:12:50|23455.25|23335.25|23455.9|23335.9|23456.13|23336.13|23455.25|23335.25|10
1630973580000|2021-09-07 00:13:00|23455.83|23335.83|23454.16|23334.16|23456.28|23336.28|23454.16|23334.16|10
1630973590000|2021-09-07 00:13:10|23451|23331|23443.66|23323.66|23451|23331|23443.66|23323.66|10
1630973600000|2021-09-07 00:13:20|23443.25|23323.25|23441.29|23321.29|23443.25|23323.25|23441.29|23321.29|10
1630973610000|2021-09-07 00:13:30|23441.67|23321.67|23445.55|23325.55|23445.55|23325.55|23441.49|23321.49|10
1630973620000|2021-09-07 00:13:40|23445.65|23325.65|23448.36|23328.36|23448.7|23328.7|23445.65|23325.65|10
1630973630000|2021-09-07 00:13:50|23448.85|23328.85|23448.32|23328.32|23449.07|23329.07|23448.32|23328.32|10
1630973640000|2021-09-07 00:14:00|23448.18|23328.18|23443.48|23323.48|23448.18|23328.18|23443.48|23323.48|10
1630973650000|2021-09-07 00:14:10|23443.92|23323.92|23443.51|23323.51|23444.23|23324.23|23442.85|23322.85|10
1630973660000|2021-09-07 00:14:20|23443.02|23323.02|23439.79|23319.79|23443.02|23323.02|23439.79|23319.79|10
1630973670000|2021-09-07 00:14:30|23439.63|23319.63|23434.8|23314.8|23439.63|23319.63|23434.8|23314.8|10
1630973680000|2021-09-07 00:14:40|23436.02|23316.02|23433.34|23313.34|23436.12|23316.12|23433.34|23313.34|10
1630973690000|2021-09-07 00:14:50|23433.8|23313.8|23432.9|23312.9|23433.8|23313.8|23432.05|23312.05|10
1630973700000|2021-09-07 00:15:00|23433.39|23313.39|23434.99|23314.99|23435.23|23315.23|23433.39|23313.39|10
1630973710000|2021-09-07 00:15:10|23435.03|23315.03|23434.45|23314.45|23435.03|23315.03|23433.72|23313.72|10
1630973720000|2021-09-07 00:15:20|23434.82|23314.82|23434.62|23314.62|23436.91|23316.91|23434.62|23314.62|10
1630973730000|2021-09-07 00:15:30|23434.41|23314.41|23438.32|23318.32|23438.32|23318.32|23434.28|23314.28|10
1630973740000|2021-09-07 00:15:40|23438.13|23318.13|23435.41|23315.41|23438.13|23318.13|23435.41|23315.41|10
1630973750000|2021-09-07 00:15:50|23435.4|23315.4|23438.19|23318.19|23438.19|23318.19|23435.4|23315.4|10
1630973760000|2021-09-07 00:16:00|23438.1|23318.1|23438.8|23318.8|23439|23319|23437.8|23317.8|9
1630973770000|2021-09-07 00:16:10|23439.3|23319.3|23439.71|23319.71|23439.76|23319.76|23439|23319|10
1630973780000|2021-09-07 00:16:20|23440.94|23320.94|23441.62|23321.62|23441.62|23321.62|23440.31|23320.31|10
1630973790000|2021-09-07 00:16:30|23441.71|23321.71|23443.97|23323.97|23444.53|23324.53|23441.71|23321.71|10
1630973800000|2021-09-07 00:16:40|23444.29|23324.29|23442.9|23322.9|23444.29|23324.29|23442.9|23322.9|10
1630973810000|2021-09-07 00:16:50|23444.09|23324.09|23435.9|23315.9|23444.09|23324.09|23435.9|23315.9|10
1630973820000|2021-09-07 00:17:00|23435.26|23315.26|23428.58|23308.58|23435.26|23315.26|23428.58|23308.58|10
1630973830000|2021-09-07 00:17:10|23428.59|23308.59|23426.5|23306.5|23428.6|23308.6|23426.5|23306.5|10
1630973840000|2021-09-07 00:17:20|23425.97|23305.97|23414.72|23294.72|23425.97|23305.97|23414.5|23294.5|10
1630973850000|2021-09-07 00:17:30|23413.29|23293.29|23410.68|23290.68|23413.29|23293.29|23410.41|23290.41|10
1630973860000|2021-09-07 00:17:40|23409.72|23289.72|23406.89|23286.89|23409.72|23289.72|23406.75|23286.75|10
1630973870000|2021-09-07 00:17:50|23406.84|23286.84|23401.82|23281.82|23406.84|23286.84|23401.82|23281.82|10
1630973880000|2021-09-07 00:18:00|23399.97|23279.97|23397.15|23277.15|23399.97|23279.97|23396.82|23276.82|10
1630973890000|2021-09-07 00:18:10|23396.98|23276.98|23395.19|23275.19|23396.98|23276.98|23395.19|23275.19|10
1630973900000|2021-09-07 00:18:20|23394.54|23274.54|23394.26|23274.26|23394.66|23274.66|23393.77|23273.77|10
1630973910000|2021-09-07 00:18:30|23394.64|23274.64|23394.64|23274.64|23396.13|23276.13|23394.45|23274.45|10
1630973920000|2021-09-07 00:18:40|23395.39|23275.39|23396.61|23276.61|23396.97|23276.97|23395.34|23275.34|10
1630973930000|2021-09-07 00:18:50|23396.6|23276.6|23391.22|23271.22|23396.6|23276.6|23390.68|23270.68|10
1630973940000|2021-09-07 00:19:00|23389.46|23269.46|23386.98|23266.98|23389.46|23269.46|23386.98|23266.98|10
1630973950000|2021-09-07 00:19:10|23386.89|23266.89|23382.95|23262.95|23387.06|23267.06|23382.95|23262.95|9
1630973960000|2021-09-07 00:19:20|23382.78|23262.78|23383.56|23263.56|23383.56|23263.56|23382.66|23262.66|10
1630973970000|2021-09-07 00:19:30|23384.16|23264.16|23386.12|23266.12|23386.33|23266.33|23384.09|23264.09|10
1630973980000|2021-09-07 00:19:40|23387|23267|23385.77|23265.77|23387|23267|23385.77|23265.77|10
1630973990000|2021-09-07 00:19:50|23385.39|23265.39|23383.07|23263.07|23385.39|23265.39|23383.07|23263.07|10
1630974000000|2021-09-07 00:20:00|23382.13|23262.13|23380.9|23260.9|23382.29|23262.29|23380.52|23260.52|10
1630974010000|2021-09-07 00:20:10|23380.88|23260.88|23380.09|23260.09|23383.65|23263.65|23380.09|23260.09|10
1630974020000|2021-09-07 00:20:20|23380.18|23260.18|23373.71|23253.71|23380.18|23260.18|23373.71|23253.71|9
1630974030000|2021-09-07 00:20:30|23372.05|23252.05|23366.23|23246.23|23372.05|23252.05|23366.23|23246.23|10
1630974040000|2021-09-07 00:20:40|23366.13|23246.13|23367.06|23247.06|23367.09|23247.09|23365.93|23245.93|10
1630974050000|2021-09-07 00:20:50|23366.37|23246.37|23371.19|23251.19|23371.19|23251.19|23366.31|23246.31|10
1630974060000|2021-09-07 00:21:00|23371.72|23251.72|23373.29|23253.29|23373.88|23253.88|23371.16|23251.16|9
1630974070000|2021-09-07 00:21:10|23372.78|23252.78|23374.56|23254.56|23374.56|23254.56|23372.72|23252.72|10
1630974080000|2021-09-07 00:21:20|23375.81|23255.81|23373.87|23253.87|23375.83|23255.83|23373.76|23253.76|9
1630974090000|2021-09-07 00:21:30|23373.85|23253.85|23373.37|23253.37|23373.95|23253.95|23373.37|23253.37|9
1630974100000|2021-09-07 00:21:40|23373.13|23253.13|23374.54|23254.54|23374.54|23254.54|23373.13|23253.13|10
1630974110000|2021-09-07 00:21:50|23374.8|23254.8|23374.14|23254.14|23374.8|23254.8|23372.36|23252.36|10
1630974120000|2021-09-07 00:22:00|23373.81|23253.81|23369.02|23249.02|23373.81|23253.81|23366.62|23246.62|10
1630974130000|2021-09-07 00:22:10|23368.99|23248.99|23366.29|23246.29|23368.99|23248.99|23365.83|23245.83|10
1630974140000|2021-09-07 00:22:20|23365.77|23245.77|23368.02|23248.02|23368.02|23248.02|23365.47|23245.47|10
1630974150000|2021-09-07 00:22:30|23368.18|23248.18|23370.87|23250.87|23370.87|23250.87|23368.18|23248.18|9
1630974160000|2021-09-07 00:22:40|23369.68|23249.68|23372.43|23252.43|23373.4|23253.4|23369.68|23249.68|10
1630974170000|2021-09-07 00:22:50|23371.99|23251.99|23369.11|23249.11|23371.99|23251.99|23368.48|23248.48|10
1630974180000|2021-09-07 00:23:00|23368.57|23248.57|23362.2|23242.2|23368.78|23248.78|23362.2|23242.2|10
1630974190000|2021-09-07 00:23:10|23362.03|23242.03|23361.47|23241.47|23362.03|23242.03|23359.87|23239.87|10
1630974200000|2021-09-07 00:23:20|23361.7|23241.7|23359.83|23239.83|23361.7|23241.7|23359.83|23239.83|7
1630974210000|2021-09-07 00:23:30|23358.82|23238.82|23357.74|23237.74|23358.91|23238.91|23357.52|23237.52|10
1630974220000|2021-09-07 00:23:40|23357.25|23237.25|23357.76|23237.76|23359.4|23239.4|23357.25|23237.25|10
1630974230000|2021-09-07 00:23:50|23357.41|23237.41|23357.99|23237.99|23357.99|23237.99|23356.78|23236.78|10
1630974240000|2021-09-07 00:24:00|23358.12|23238.12|23357.04|23237.04|23358.21|23238.21|23356.75|23236.75|10
1630974250000|2021-09-07 00:24:10|23356.41|23236.41|23355.46|23235.46|23356.89|23236.89|23355.25|23235.25|10
1630974260000|2021-09-07 00:24:20|23355.33|23235.33|23352.79|23232.79|23355.33|23235.33|23352.79|23232.79|10
1630974270000|2021-09-07 00:24:30|23352.69|23232.69|23352.33|23232.33|23353.22|23233.22|23351.39|23231.39|10
1630974280000|2021-09-07 00:24:40|23352.21|23232.21|23349.26|23229.26|23352.21|23232.21|23349.26|23229.26|10
1630974290000|2021-09-07 00:24:50|23349.35|23229.35|23345.11|23225.11|23349.35|23229.35|23344.52|23224.52|10
1630974300000|2021-09-07 00:25:00|23345.52|23225.52|23344.31|23224.31|23345.52|23225.52|23344.31|23224.31|10
1630974310000|2021-09-07 00:25:10|23343.51|23223.51|23340.76|23220.76|23343.51|23223.51|23340.76|23220.76|9
1630974320000|2021-09-07 00:25:20|23337.48|23217.48|23328.74|23208.74|23337.48|23217.48|23328.74|23208.74|10
1630974330000|2021-09-07 00:25:30|23326.86|23206.86|23325.57|23205.57|23326.86|23206.86|23323.55|23203.55|10
1630974340000|2021-09-07 00:25:40|23326.25|23206.25|23330.87|23210.87|23330.87|23210.87|23326.25|23206.25|10
1630974350000|2021-09-07 00:25:50|23330.62|23210.62|23348.24|23228.24|23348.24|23228.24|23330.62|23210.62|10
1630974360000|2021-09-07 00:26:00|23348.53|23228.53|23352.21|23232.21|23352.6|23232.6|23348.53|23228.53|10
1630974370000|2021-09-07 00:26:10|23352.53|23232.53|23350.49|23230.49|23353.14|23233.14|23349.93|23229.93|10
1630974380000|2021-09-07 00:26:20|23350.37|23230.37|23346.27|23226.27|23350.44|23230.44|23346.27|23226.27|10
1630974390000|2021-09-07 00:26:30|23346.35|23226.35|23344.89|23224.89|23346.35|23226.35|23344.89|23224.89|10
1630974400000|2021-09-07 00:26:40|23342.58|23222.58|23342.9|23222.9|23344.43|23224.43|23342.58|23222.58|10
1630974410000|2021-09-07 00:26:50|23342.7|23222.7|23341.75|23221.75|23342.7|23222.7|23341.67|23221.67|10
1630974420000|2021-09-07 00:27:00|23341.96|23221.96|23342.77|23222.77|23343.93|23223.93|23341.3|23221.3|9
1630974430000|2021-09-07 00:27:10|23342.08|23222.08|23340.34|23220.34|23342.24|23222.24|23338.98|23218.98|9
1630974440000|2021-09-07 00:27:20|23340.83|23220.83|23340.32|23220.32|23341.31|23221.31|23339.12|23219.12|10
1630974450000|2021-09-07 00:27:30|23340.15|23220.15|23338.07|23218.07|23341.11|23221.11|23337.93|23217.93|10
1630974460000|2021-09-07 00:27:40|23332.88|23212.88|23330.08|23210.08|23332.88|23212.88|23329.82|23209.82|10
1630974470000|2021-09-07 00:27:50|23329.71|23209.71|23330.89|23210.89|23331.49|23211.49|23328.64|23208.64|10
1630974480000|2021-09-07 00:28:00|23331.09|23211.09|23331.84|23211.84|23333.02|23213.02|23331.09|23211.09|9
1630974490000|2021-09-07 00:28:10|23332|23212|23334.64|23214.64|23334.64|23214.64|23332|23212|10
1630974500000|2021-09-07 00:28:20|23335.34|23215.34|23336.32|23216.32|23337.29|23217.29|23335.34|23215.34|10
1630974510000|2021-09-07 00:28:30|23336.78|23216.78|23336.98|23216.98|23338.06|23218.06|23336.37|23216.37|10
1630974520000|2021-09-07 00:28:40|23337.04|23217.04|23336.69|23216.69|23337.04|23217.04|23334.9|23214.9|10
1630974530000|2021-09-07 00:28:50|23337.33|23217.33|23335.05|23215.05|23337.33|23217.33|23335.05|23215.05|10
1630974540000|2021-09-07 00:29:00|23334.63|23214.63|23333.83|23213.83|23335.58|23215.58|23333.64|23213.64|10
1630974550000|2021-09-07 00:29:10|23333.27|23213.27|23330.8|23210.8|23333.35|23213.35|23330.8|23210.8|10
1630974560000|2021-09-07 00:29:20|23331.01|23211.01|23331.57|23211.57|23331.62|23211.62|23330.94|23210.94|9
1630974570000|2021-09-07 00:29:30|23331.82|23211.82|23332.87|23212.87|23332.98|23212.98|23330.04|23210.04|10
1630974580000|2021-09-07 00:29:40|23333.21|23213.21|23331.46|23211.46|23333.21|23213.21|23331.46|23211.46|9
1630974590000|2021-09-07 00:29:50|23331.24|23211.24|23327.8|23207.8|23331.24|23211.24|23327.8|23207.8|9
1630974600000|2021-09-07 00:30:00|23328.1|23208.1|23327.43|23207.43|23328.33|23208.33|23326.8|23206.8|10
1630974610000|2021-09-07 00:30:10|23325.87|23205.87|23324.96|23204.96|23326.57|23206.57|23324.17|23204.17|10
1630974620000|2021-09-07 00:30:20|23324.02|23204.02|23323.66|23203.66|23324.44|23204.44|23323.14|23203.14|10
1630974630000|2021-09-07 00:30:30|23324.07|23204.07|23326.38|23206.38|23326.38|23206.38|23323.42|23203.42|10
1630974640000|2021-09-07 00:30:40|23326.95|23206.95|23327.29|23207.29|23327.29|23207.29|23326.29|23206.29|10
1630974650000|2021-09-07 00:30:50|23327.16|23207.16|23325.65|23205.65|23328.23|23208.23|23325.53|23205.53|10
1630974660000|2021-09-07 00:31:00|23327.52|23207.52|23326.66|23206.66|23327.52|23207.52|23325.47|23205.47|10
1630974670000|2021-09-07 00:31:10|23328.21|23208.21|23328.54|23208.54|23330.02|23210.02|23326.35|23206.35|10
1630974680000|2021-09-07 00:31:20|23329.09|23209.09|23332.73|23212.73|23332.73|23212.73|23329.09|23209.09|10
1630974690000|2021-09-07 00:31:30|23334.2|23214.2|23340.05|23220.05|23340.05|23220.05|23334.2|23214.2|10
1630974700000|2021-09-07 00:31:40|23340.19|23220.19|23343.02|23223.02|23343.32|23223.32|23340.06|23220.06|10
1630974710000|2021-09-07 00:31:50|23342.94|23222.94|23345.08|23225.08|23345.51|23225.51|23342.94|23222.94|9
1630974720000|2021-09-07 00:32:00|23343.92|23223.92|23344.45|23224.45|23344.55|23224.55|23343.92|23223.92|10
1630974730000|2021-09-07 00:32:10|23344.19|23224.19|23343.85|23223.85|23345.38|23225.38|23343.85|23223.85|10
1630974740000|2021-09-07 00:32:20|23343.43|23223.43|23339.59|23219.59|23343.43|23223.43|23339.24|23219.24|10
1630974750000|2021-09-07 00:32:30|23339.32|23219.32|23339.21|23219.21|23339.86|23219.86|23338.97|23218.97|10
1630974760000|2021-09-07 00:32:40|23342.13|23222.13|23340.4|23220.4|23342.13|23222.13|23340.4|23220.4|10
1630974770000|2021-09-07 00:32:50|23339.66|23219.66|23333.55|23213.55|23339.66|23219.66|23333.55|23213.55|10
1630974780000|2021-09-07 00:33:00|23333.08|23213.08|23327.92|23207.92|23333.08|23213.08|23327.92|23207.92|10
1630974790000|2021-09-07 00:33:10|23328.07|23208.07|23326.46|23206.46|23328.68|23208.68|23326.46|23206.46|10
1630974800000|2021-09-07 00:33:20|23325.61|23205.61|23323.8|23203.8|23326.14|23206.14|23323.8|23203.8|10
1630974810000|2021-09-07 00:33:30|23323.22|23203.22|23321.78|23201.78|23323.22|23203.22|23321.61|23201.61|10
1630974820000|2021-09-07 00:33:40|23320.87|23200.87|23318.63|23198.63|23321.04|23201.04|23318.63|23198.63|10
1630974830000|2021-09-07 00:33:50|23319.1|23199.1|23317.27|23197.27|23319.1|23199.1|23316.45|23196.45|10
1630974840000|2021-09-07 00:34:00|23317.53|23197.53|23321.03|23201.03|23321.15|23201.15|23317.53|23197.53|10
1630974850000|2021-09-07 00:34:10|23321.72|23201.72|23319.89|23199.89|23322.03|23202.03|23319.89|23199.89|10
1630974860000|2021-09-07 00:34:20|23318.59|23198.59|23315.83|23195.83|23318.59|23198.59|23315.83|23195.83|10
1630974870000|2021-09-07 00:34:30|23316.4|23196.4|23312.5|23192.5|23316.4|23196.4|23312.5|23192.5|10
1630974880000|2021-09-07 00:34:40|23312.93|23192.93|23312.59|23192.59|23313.93|23193.93|23312.59|23192.59|10
1630974890000|2021-09-07 00:34:50|23311.04|23191.04|23308.99|23188.99|23311.04|23191.04|23307.74|23187.74|10
1630974900000|2021-09-07 00:35:00|23308.81|23188.81|23308.85|23188.85|23310.84|23190.84|23308.48|23188.48|9
1630974910000|2021-09-07 00:35:10|23308.14|23188.14|23305.21|23185.21|23308.44|23188.44|23305.21|23185.21|10
1630974920000|2021-09-07 00:35:20|23305.65|23185.65|23303.48|23183.48|23305.65|23185.65|23303.07|23183.07|10
1630974930000|2021-09-07 00:35:30|23303.44|23183.44|23309.07|23189.07|23309.07|23189.07|23302.73|23182.73|10
1630974940000|2021-09-07 00:35:40|23309.44|23189.44|23308.62|23188.62|23310.03|23190.03|23308.62|23188.62|9
1630974950000|2021-09-07 00:35:50|23308.64|23188.64|23309.08|23189.08|23309.08|23189.08|23306.74|23186.74|9
1630974960000|2021-09-07 00:36:00|23308.81|23188.81|23307.55|23187.55|23308.81|23188.81|23306.61|23186.61|10
1630974970000|2021-09-07 00:36:10|23306.99|23186.99|23304.66|23184.66|23307.35|23187.35|23304.42|23184.42|10
1630974980000|2021-09-07 00:36:20|23305.5|23185.5|23303.09|23183.09|23305.5|23185.5|23301.25|23181.25|10
1630974990000|2021-09-07 00:36:30|23302.8|23182.8|23298.31|23178.31|23302.8|23182.8|23298.23|23178.23|10
1630975000000|2021-09-07 00:36:40|23298.75|23178.75|23302.44|23182.44|23302.57|23182.57|23298.64|23178.64|10
1630975010000|2021-09-07 00:36:50|23303.25|23183.25|23307.82|23187.82|23307.82|23187.82|23303.14|23183.14|10
1630975020000|2021-09-07 00:37:00|23308.43|23188.43|23311.61|23191.61|23311.61|23191.61|23308.43|23188.43|9
1630975030000|2021-09-07 00:37:10|23311.85|23191.85|23310.74|23190.74|23312.66|23192.66|23310.66|23190.66|9
1630975040000|2021-09-07 00:37:20|23310.36|23190.36|23309.92|23189.92|23310.84|23190.84|23309.03|23189.03|10
1630975050000|2021-09-07 00:37:30|23310.3|23190.3|23308.4|23188.4|23310.77|23190.77|23307.83|23187.83|10
1630975060000|2021-09-07 00:37:40|23308.44|23188.44|23309.33|23189.33|23309.42|23189.42|23308.06|23188.06|9
1630975070000|2021-09-07 00:37:50|23309.21|23189.21|23312.89|23192.89|23312.89|23192.89|23309.21|23189.21|10
1630975080000|2021-09-07 00:38:00|23312.71|23192.71|23311.97|23191.97|23312.84|23192.84|23311.46|23191.46|10
1630975090000|2021-09-07 00:38:10|23311.56|23191.56|23312.56|23192.56|23313.26|23193.26|23311.48|23191.48|10
1630975100000|2021-09-07 00:38:20|23312.53|23192.53|23311.22|23191.22|23312.76|23192.76|23311.22|23191.22|10
1630975110000|2021-09-07 00:38:30|23310.51|23190.51|23307.53|23187.53|23310.51|23190.51|23307.53|23187.53|10
1630975120000|2021-09-07 00:38:40|23308.75|23188.75|23305.63|23185.63|23309.46|23189.46|23305.54|23185.54|10
1630975130000|2021-09-07 00:38:50|23305.2|23185.2|23300.25|23180.25|23305.2|23185.2|23300.25|23180.25|10
1630975140000|2021-09-07 00:39:00|23300.2|23180.2|23297.54|23177.54|23300.2|23180.2|23297.54|23177.54|10
1630975150000|2021-09-07 00:39:10|23297.19|23177.19|23295.7|23175.7|23297.36|23177.36|23295.7|23175.7|10
1630975160000|2021-09-07 00:39:20|23295.36|23175.36|23296.17|23176.17|23296.17|23176.17|23294.96|23174.96|10
1630975170000|2021-09-07 00:39:30|23296.81|23176.81|23297.27|23177.27|23297.79|23177.79|23296.44|23176.44|10
1630975180000|2021-09-07 00:39:40|23298.43|23178.43|23300.34|23180.34|23300.34|23180.34|23298.33|23178.33|10
1630975190000|2021-09-07 00:39:50|23300.18|23180.18|23304.32|23184.32|23304.4|23184.4|23300.18|23180.18|10
1630975200000|2021-09-07 00:40:00|23303.97|23183.97|23305.86|23185.86|23305.86|23185.86|23303.97|23183.97|10
1630975210000|2021-09-07 00:40:10|23306.18|23186.18|23300.78|23180.78|23306.18|23186.18|23300.78|23180.78|10
1630975220000|2021-09-07 00:40:20|23300.55|23180.55|23301.3|23181.3|23301.36|23181.36|23300.44|23180.44|10
1630975230000|2021-09-07 00:40:30|23303.78|23183.78|23308.2|23188.2|23308.4|23188.4|23303.78|23183.78|10
1630975240000|2021-09-07 00:40:40|23308.29|23188.29|23306.16|23186.16|23308.29|23188.29|23306.16|23186.16|10
1630975250000|2021-09-07 00:40:50|23306.15|23186.15|23307.18|23187.18|23307.24|23187.24|23306.15|23186.15|10
1630975260000|2021-09-07 00:41:00|23306.87|23186.87|23300.91|23180.91|23307.02|23187.02|23300.91|23180.91|10
1630975270000|2021-09-07 00:41:10|23299.71|23179.71|23300.63|23180.63|23300.63|23180.63|23298.85|23178.85|10
1630975280000|2021-09-07 00:41:20|23300.46|23180.46|23295.56|23175.56|23300.46|23180.46|23295.56|23175.56|10
1630975290000|2021-09-07 00:41:30|23295.25|23175.25|23293.56|23173.56|23295.25|23175.25|23293.56|23173.56|10
1630975300000|2021-09-07 00:41:40|23293.38|23173.38|23292.33|23172.33|23293.88|23173.88|23292.33|23172.33|10
1630975310000|2021-09-07 00:41:50|23290.17|23170.17|23288.78|23168.78|23290.17|23170.17|23288.55|23168.55|10
1630975320000|2021-09-07 00:42:00|23288.91|23168.91|23284.84|23164.84|23288.91|23168.91|23284.3|23164.3|10
1630975330000|2021-09-07 00:42:10|23284.95|23164.95|23281.95|23161.95|23284.95|23164.95|23281.95|23161.95|10
1630975340000|2021-09-07 00:42:20|23281.54|23161.54|23276.61|23156.61|23281.54|23161.54|23276.61|23156.61|10
1630975350000|2021-09-07 00:42:30|23276.24|23156.24|23276.98|23156.98|23277.47|23157.47|23276.24|23156.24|9
1630975360000|2021-09-07 00:42:40|23276.46|23156.46|23273.36|23153.36|23276.46|23156.46|23272.98|23152.98|10
1630975370000|2021-09-07 00:42:50|23272.45|23152.45|23273.75|23153.75|23274.79|23154.79|23272.39|23152.39|9
1630975380000|2021-09-07 00:43:00|23273.37|23153.37|23272.27|23152.27|23273.37|23153.37|23271.78|23151.78|9
1630975390000|2021-09-07 00:43:10|23272.35|23152.35|23271.33|23151.33|23273.62|23153.62|23271|23151|10
1630975400000|2021-09-07 00:43:20|23273.79|23153.79|23274.4|23154.4|23275.89|23155.89|23273.49|23153.49|10
1630975410000|2021-09-07 00:43:30|23274.04|23154.04|23276.9|23156.9|23277.19|23157.19|23274.04|23154.04|10
1630975420000|2021-09-07 00:43:40|23276.83|23156.83|23275.29|23155.29|23277.81|23157.81|23275.29|23155.29|10
1630975430000|2021-09-07 00:43:50|23275.67|23155.67|23275.97|23155.97|23276.4|23156.4|23274.71|23154.71|10
1630975440000|2021-09-07 00:44:00|23275.85|23155.85|23278.35|23158.35|23278.35|23158.35|23275.85|23155.85|10
1630975450000|2021-09-07 00:44:10|23278.37|23158.37|23280.12|23160.12|23280.29|23160.29|23278.37|23158.37|9
1630975460000|2021-09-07 00:44:20|23281|23161|23281.93|23161.93|23283.42|23163.42|23280.96|23160.96|10
1630975470000|2021-09-07 00:44:30|23281.64|23161.64|23279.55|23159.55|23282.59|23162.59|23279.53|23159.53|10
1630975480000|2021-09-07 00:44:40|23279.23|23159.23|23277.15|23157.15|23279.24|23159.24|23277.15|23157.15|10
1630975490000|2021-09-07 00:44:50|23276.59|23156.59|23272.07|23152.07|23276.59|23156.59|23272.07|23152.07|10
1630975500000|2021-09-07 00:45:00|23272.43|23152.43|23267.88|23147.88|23272.43|23152.43|23267.88|23147.88|10
1630975510000|2021-09-07 00:45:10|23267.25|23147.25|23265.89|23145.89|23267.36|23147.36|23265.89|23145.89|10
1630975520000|2021-09-07 00:45:20|23264.74|23144.74|23259.66|23139.66|23264.74|23144.74|23259.66|23139.66|10
1630975530000|2021-09-07 00:45:30|23259.41|23139.41|23261.09|23141.09|23261.27|23141.27|23259.41|23139.41|10
1630975540000|2021-09-07 00:45:40|23261.1|23141.1|23264.34|23144.34|23265.23|23145.23|23260.81|23140.81|10
1630975550000|2021-09-07 00:45:50|23264.68|23144.68|23267.74|23147.74|23268.42|23148.42|23264.68|23144.68|10
1630975560000|2021-09-07 00:46:00|23268.02|23148.02|23276.19|23156.19|23276.41|23156.41|23268.02|23148.02|10
1630975570000|2021-09-07 00:46:10|23278.39|23158.39|23278.45|23158.45|23278.86|23158.86|23277.85|23157.85|9
1630975580000|2021-09-07 00:46:20|23278.07|23158.07|23275.16|23155.16|23278.27|23158.27|23275.16|23155.16|9
1630975590000|2021-09-07 00:46:30|23275.04|23155.04|23278.81|23158.81|23278.99|23158.99|23273.76|23153.76|10
1630975600000|2021-09-07 00:46:40|23278.42|23158.42|23278.96|23158.96|23279.28|23159.28|23278.35|23158.35|10
1630975610000|2021-09-07 00:46:50|23278.88|23158.88|23279.03|23159.03|23279.29|23159.29|23278.77|23158.77|10
1630975620000|2021-09-07 00:47:00|23279.22|23159.22|23273.82|23153.82|23279.79|23159.79|23273.82|23153.82|8
1630975630000|2021-09-07 00:47:10|23273.98|23153.98|23275.63|23155.63|23275.63|23155.63|23273.06|23153.06|10
1630975640000|2021-09-07 00:47:20|23275.54|23155.54|23274.6|23154.6|23275.71|23155.71|23274.13|23154.13|10
1630975650000|2021-09-07 00:47:30|23274.65|23154.65|23273.8|23153.8|23274.78|23154.78|23273.21|23153.21|10
1630975660000|2021-09-07 00:47:40|23275.66|23155.66|23278.2|23158.2|23278.2|23158.2|23274.59|23154.59|10
1630975670000|2021-09-07 00:47:50|23278.09|23158.09|23281.89|23161.89|23281.89|23161.89|23278.09|23158.09|10
1630975680000|2021-09-07 00:48:00|23282.31|23162.31|23284.37|23164.37|23284.37|23164.37|23282.16|23162.16|10
1630975690000|2021-09-07 00:48:10|23284.28|23164.28|23288.93|23168.93|23289.6|23169.6|23284.28|23164.28|9
1630975700000|2021-09-07 00:48:20|23290.25|23170.25|23295.83|23175.83|23296.21|23176.21|23290.25|23170.25|9
1630975710000|2021-09-07 00:48:30|23296|23176|23295.46|23175.46|23296.21|23176.21|23295.04|23175.04|10
1630975720000|2021-09-07 00:48:40|23294.96|23174.96|23291.97|23171.97|23294.96|23174.96|23291.65|23171.65|9
1630975730000|2021-09-07 00:48:50|23291.7|23171.7|23289.87|23169.87|23292.92|23172.92|23289.87|23169.87|10
1630975740000|2021-09-07 00:49:00|23289.22|23169.22|23283.81|23163.81|23289.22|23169.22|23283.81|23163.81|10
1630975750000|2021-09-07 00:49:10|23283.5|23163.5|23285.49|23165.49|23285.49|23165.49|23283.5|23163.5|10
1630975760000|2021-09-07 00:49:20|23285.62|23165.62|23286.6|23166.6|23286.6|23166.6|23284.53|23164.53|10
1630975770000|2021-09-07 00:49:30|23285.17|23165.17|23285.25|23165.25|23285.68|23165.68|23284.64|23164.64|10
1630975780000|2021-09-07 00:49:40|23285.62|23165.62|23287.96|23167.96|23287.96|23167.96|23285.59|23165.59|10
1630975790000|2021-09-07 00:49:50|23287.95|23167.95|23286.08|23166.08|23288.01|23168.01|23286.08|23166.08|8
1630975800000|2021-09-07 00:50:00|23285.81|23165.81|23288.5|23168.5|23288.5|23168.5|23285.78|23165.78|10
1630975810000|2021-09-07 00:50:10|23289.21|23169.21|23290.73|23170.73|23290.73|23170.73|23288.25|23168.25|10
1630975820000|2021-09-07 00:50:20|23291.04|23171.04|23293.83|23173.83|23294.03|23174.03|23291.04|23171.04|10
1630975830000|2021-09-07 00:50:30|23294.13|23174.13|23294.87|23174.87|23295.81|23175.81|23293.95|23173.95|10
1630975840000|2021-09-07 00:50:40|23294.61|23174.61|23299.31|23179.31|23299.31|23179.31|23294.61|23174.61|9
1630975850000|2021-09-07 00:50:50|23299.04|23179.04|23301.59|23181.59|23301.59|23181.59|23298.47|23178.47|10
1630975860000|2021-09-07 00:51:00|23300.73|23180.73|23299.26|23179.26|23302.07|23182.07|23298.94|23178.94|10
1630975870000|2021-09-07 00:51:10|23299.03|23179.03|23302.4|23182.4|23302.87|23182.87|23299.03|23179.03|10
1630975880000|2021-09-07 00:51:20|23302.67|23182.67|23305.64|23185.64|23305.64|23185.64|23302.67|23182.67|10
1630975890000|2021-09-07 00:51:30|23306.13|23186.13|23306.47|23186.47|23307.69|23187.69|23306.13|23186.13|10
1630975900000|2021-09-07 00:51:40|23306.35|23186.35|23308.99|23188.99|23308.99|23188.99|23304.58|23184.58|10
1630975910000|2021-09-07 00:51:50|23309.32|23189.32|23306.85|23186.85|23309.54|23189.54|23306.85|23186.85|10
1630975920000|2021-09-07 00:52:00|23307.77|23187.77|23307.42|23187.42|23307.86|23187.86|23306.51|23186.51|10
1630975930000|2021-09-07 00:52:10|23307.41|23187.41|23305.97|23185.97|23307.49|23187.49|23305.97|23185.97|9
1630975940000|2021-09-07 00:52:20|23305.96|23185.96|23305.18|23185.18|23306.52|23186.52|23305|23185|10
1630975950000|2021-09-07 00:52:30|23305.57|23185.57|23306.15|23186.15|23306.15|23186.15|23305.04|23185.04|10
1630975960000|2021-09-07 00:52:40|23306.26|23186.26|23307.74|23187.74|23308.16|23188.16|23306.26|23186.26|10
1630975970000|2021-09-07 00:52:50|23307.79|23187.79|23309.03|23189.03|23309.03|23189.03|23307.55|23187.55|10
1630975980000|2021-09-07 00:53:00|23309.28|23189.28|23305.87|23185.87|23309.49|23189.49|23305.75|23185.75|10
1630975990000|2021-09-07 00:53:10|23305.79|23185.79|23303.9|23183.9|23305.98|23185.98|23303.52|23183.52|9
1630976000000|2021-09-07 00:53:20|23304.01|23184.01|23303.4|23183.4|23304.01|23184.01|23302.68|23182.68|10
1630976010000|2021-09-07 00:53:30|23303.16|23183.16|23302.07|23182.07|23303.57|23183.57|23302.07|23182.07|10
1630976020000|2021-09-07 00:53:40|23303.18|23183.18|23304.1|23184.1|23304.28|23184.28|23301.64|23181.64|10
1630976030000|2021-09-07 00:53:50|23304.02|23184.02|23308.91|23188.91|23308.91|23188.91|23304.02|23184.02|10
1630976040000|2021-09-07 00:54:00|23308.77|23188.77|23309.44|23189.44|23309.44|23189.44|23308.5|23188.5|10
1630976050000|2021-09-07 00:54:10|23309.62|23189.62|23310.7|23190.7|23311.54|23191.54|23309.62|23189.62|10
1630976060000|2021-09-07 00:54:20|23310.67|23190.67|23315.22|23195.22|23315.25|23195.25|23310.67|23190.67|10
1630976070000|2021-09-07 00:54:30|23315.85|23195.85|23314.97|23194.97|23317.19|23197.19|23314.97|23194.97|10
1630976080000|2021-09-07 00:54:40|23314.63|23194.63|23312.99|23192.99|23314.63|23194.63|23311.95|23191.95|10
1630976090000|2021-09-07 00:54:50|23312.15|23192.15|23310.21|23190.21|23312.15|23192.15|23310.03|23190.03|10
1630976100000|2021-09-07 00:55:00|23310.35|23190.35|23307.43|23187.43|23310.65|23190.65|23307.43|23187.43|10
1630976110000|2021-09-07 00:55:10|23306.91|23186.91|23303.33|23183.33|23306.91|23186.91|23303.04|23183.04|10
1630976120000|2021-09-07 00:55:20|23302.66|23182.66|23300.55|23180.55|23302.66|23182.66|23300.2|23180.2|10
1630976130000|2021-09-07 00:55:30|23300.07|23180.07|23298.15|23178.15|23300.07|23180.07|23297.82|23177.82|10
1630976140000|2021-09-07 00:55:40|23298.4|23178.4|23299.24|23179.24|23300.16|23180.16|23298.4|23178.4|10
1630976150000|2021-09-07 00:55:50|23298.78|23178.78|23296.51|23176.51|23298.78|23178.78|23296.35|23176.35|10
1630976160000|2021-09-07 00:56:00|23296.19|23176.19|23291.52|23171.52|23296.19|23176.19|23291.51|23171.51|9
1630976170000|2021-09-07 00:56:10|23291.8|23171.8|23291.41|23171.41|23293.76|23173.76|23291.32|23171.32|10
1630976180000|2021-09-07 00:56:20|23291.65|23171.65|23290.51|23170.51|23292.36|23172.36|23290.46|23170.46|9
1630976190000|2021-09-07 00:56:30|23290.46|23170.46|23291.75|23171.75|23292.23|23172.23|23290.32|23170.32|10
1630976200000|2021-09-07 00:56:40|23289.55|23169.55|23289.7|23169.7|23290.46|23170.46|23289.55|23169.55|10
1630976210000|2021-09-07 00:56:50|23288.29|23168.29|23287.48|23167.48|23288.37|23168.37|23287.47|23167.47|10
1630976220000|2021-09-07 00:57:00|23286.88|23166.88|23286.81|23166.81|23287.38|23167.38|23286.28|23166.28|10
1630976230000|2021-09-07 00:57:10|23287.07|23167.07|23286.15|23166.15|23287.84|23167.84|23284.28|23164.28|10
1630976240000|2021-09-07 00:57:20|23287.06|23167.06|23285.2|23165.2|23287.12|23167.12|23285.05|23165.05|10
1630976250000|2021-09-07 00:57:30|23285.26|23165.26|23283.93|23163.93|23285.26|23165.26|23283.93|23163.93|10
1630976260000|2021-09-07 00:57:40|23284.01|23164.01|23282.49|23162.49|23284.01|23164.01|23282.31|23162.31|10
1630976270000|2021-09-07 00:57:50|23282.38|23162.38|23284.06|23164.06|23284.13|23164.13|23281.57|23161.57|10
1630976280000|2021-09-07 00:58:00|23284.03|23164.03|23283.41|23163.41|23285.08|23165.08|23282.47|23162.47|10
1630976290000|2021-09-07 00:58:10|23282.73|23162.73|23284.56|23164.56|23286.34|23166.34|23282.73|23162.73|10
1630976300000|2021-09-07 00:58:20|23284.68|23164.68|23285.08|23165.08|23285.7|23165.7|23284.52|23164.52|10
1630976310000|2021-09-07 00:58:30|23284.9|23164.9|23285.79|23165.79|23285.94|23165.94|23284.9|23164.9|8
1630976320000|2021-09-07 00:58:40|23286.02|23166.02|23288.5|23168.5|23288.5|23168.5|23286.02|23166.02|10
1630976330000|2021-09-07 00:58:50|23288.93|23168.93|23290.89|23170.89|23291.06|23171.06|23288.93|23168.93|10
1630976340000|2021-09-07 00:59:00|23291.18|23171.18|23291.58|23171.58|23291.58|23171.58|23291.18|23171.18|10
1630976350000|2021-09-07 00:59:10|23291.44|23171.44|23291.97|23171.97|23292.05|23172.05|23291.32|23171.32|10
1630976360000|2021-09-07 00:59:20|23291.94|23171.94|23293.3|23173.3|23293.66|23173.66|23291.75|23171.75|10
1630976370000|2021-09-07 00:59:30|23293.27|23173.27|23293.13|23173.13|23294.28|23174.28|23292.78|23172.78|10
1630976380000|2021-09-07 00:59:40|23293.19|23173.19|23293.99|23173.99|23294.69|23174.69|23293.19|23173.19|10
1630976390000|2021-09-07 00:59:50|23294.07|23174.07|23294.55|23174.55|23296.71|23176.71|23294.07|23174.07|10
1630976400000|2021-09-07 01:00:00|23295.87|23175.87|23294.54|23174.54|23296.41|23176.41|23294.54|23174.54|10
1630976410000|2021-09-07 01:00:10|23294.8|23174.8|23291.24|23171.24|23294.8|23174.8|23291.24|23171.24|10
1630976420000|2021-09-07 01:00:20|23290.22|23170.22|23290.37|23170.37|23292.2|23172.2|23289.93|23169.93|10
1630976430000|2021-09-07 01:00:30|23290.4|23170.4|23290.35|23170.35|23290.64|23170.64|23290.16|23170.16|10
1630976440000|2021-09-07 01:00:40|23290.34|23170.34|23292.5|23172.5|23293.19|23173.19|23290.34|23170.34|10
1630976450000|2021-09-07 01:00:50|23292.66|23172.66|23293.4|23173.4|23293.62|23173.62|23291.9|23171.9|9
1630976460000|2021-09-07 01:01:00|23293.56|23173.56|23295.67|23175.67|23295.67|23175.67|23293.56|23173.56|10
1630976470000|2021-09-07 01:01:10|23295.81|23175.81|23297.75|23177.75|23299.14|23179.14|23295.6|23175.6|9
1630976480000|2021-09-07 01:01:20|23297.24|23177.24|23295.95|23175.95|23297.24|23177.24|23295.74|23175.74|10
1630976490000|2021-09-07 01:01:30|23295.99|23175.99|23295.49|23175.49|23296.29|23176.29|23295.1|23175.1|10
1630976500000|2021-09-07 01:01:40|23295.48|23175.48|23297.6|23177.6|23298.18|23178.18|23295.48|23175.48|10
1630976510000|2021-09-07 01:01:50|23297.44|23177.44|23302.04|23182.04|23302.04|23182.04|23297.38|23177.38|10
1630976520000|2021-09-07 01:02:00|23302.06|23182.06|23308.84|23188.84|23308.84|23188.84|23302.06|23182.06|10
1630976530000|2021-09-07 01:02:10|23309.89|23189.89|23310.73|23190.73|23311.1|23191.1|23309.79|23189.79|10
1630976540000|2021-09-07 01:02:20|23311.02|23191.02|23312.63|23192.63|23312.63|23192.63|23310.83|23190.83|10
1630976550000|2021-09-07 01:02:30|23313.14|23193.14|23317.53|23197.53|23317.53|23197.53|23313.14|23193.14|10
1630976560000|2021-09-07 01:02:40|23317.52|23197.52|23319.85|23199.85|23319.85|23199.85|23317.52|23197.52|10
1630976570000|2021-09-07 01:02:50|23319.66|23199.66|23321.66|23201.66|23321.66|23201.66|23319.26|23199.26|10
1630976580000|2021-09-07 01:03:00|23321.46|23201.46|23319.79|23199.79|23321.46|23201.46|23319.72|23199.72|9
1630976590000|2021-09-07 01:03:10|23319.66|23199.66|23318.18|23198.18|23319.66|23199.66|23317.65|23197.65|10
1630976600000|2021-09-07 01:03:20|23317.91|23197.91|23318.74|23198.74|23318.85|23198.85|23317.91|23197.91|10
1630976610000|2021-09-07 01:03:30|23318.33|23198.33|23318.66|23198.66|23319.29|23199.29|23318.33|23198.33|9
1630976620000|2021-09-07 01:03:40|23319.61|23199.61|23319.14|23199.14|23319.61|23199.61|23317.67|23197.67|10
1630976630000|2021-09-07 01:03:50|23319.12|23199.12|23318.55|23198.55|23320.82|23200.82|23318.46|23198.46|10
1630976640000|2021-09-07 01:04:00|23318.79|23198.79|23320.55|23200.55|23320.55|23200.55|23318.61|23198.61|10
1630976650000|2021-09-07 01:04:10|23320.51|23200.51|23321.25|23201.25|23321.25|23201.25|23319.41|23199.41|9
1630976660000|2021-09-07 01:04:20|23321.09|23201.09|23320.09|23200.09|23321.09|23201.09|23319.87|23199.87|10
1630976670000|2021-09-07 01:04:30|23319.83|23199.83|23317.11|23197.11|23319.91|23199.91|23317.11|23197.11|10
1630976680000|2021-09-07 01:04:40|23315.16|23195.16|23313.75|23193.75|23315.39|23195.39|23310.81|23190.81|10
1630976690000|2021-09-07 01:04:50|23313.69|23193.69|23310.2|23190.2|23313.69|23193.69|23309.88|23189.88|10
1630976700000|2021-09-07 01:05:00|23310.45|23190.45|23310.69|23190.69|23311.05|23191.05|23309.89|23189.89|10
1630976710000|2021-09-07 01:05:10|23310.04|23190.04|23309.75|23189.75|23310.48|23190.48|23308.94|23188.94|9
1630976720000|2021-09-07 01:05:20|23311.13|23191.13|23311.85|23191.85|23312.32|23192.32|23311.13|23191.13|10
1630976730000|2021-09-07 01:05:30|23311.22|23191.22|23306.2|23186.2|23311.22|23191.22|23306.2|23186.2|9
1630976740000|2021-09-07 01:05:40|23306.18|23186.18|23304.78|23184.78|23307.15|23187.15|23304.78|23184.78|10
1630976750000|2021-09-07 01:05:50|23305.35|23185.35|23302.76|23182.76|23305.72|23185.72|23302.76|23182.76|10
1630976760000|2021-09-07 01:06:00|23302.62|23182.62|23301.57|23181.57|23302.76|23182.76|23301.51|23181.51|10
1630976770000|2021-09-07 01:06:10|23301.24|23181.24|23301.21|23181.21|23302.11|23182.11|23299.65|23179.65|10
1630976780000|2021-09-07 01:06:20|23301.33|23181.33|23298.99|23178.99|23301.33|23181.33|23298.11|23178.11|9
1630976790000|2021-09-07 01:06:30|23299.37|23179.37|23294.13|23174.13|23299.37|23179.37|23294.13|23174.13|10
1630976800000|2021-09-07 01:06:40|23294.79|23174.79|23293.47|23173.47|23295.7|23175.7|23293.4|23173.4|10
1630976810000|2021-09-07 01:06:50|23295.26|23175.26|23297.49|23177.49|23297.49|23177.49|23295.26|23175.26|9
1630976820000|2021-09-07 01:07:00|23296.77|23176.77|23297.93|23177.93|23298.06|23178.06|23296.7|23176.7|10
1630976830000|2021-09-07 01:07:10|23297.86|23177.86|23296.42|23176.42|23298.63|23178.63|23296.42|23176.42|10
1630976840000|2021-09-07 01:07:20|23296.62|23176.62|23297.41|23177.41|23298.3|23178.3|23296.62|23176.62|10
1630976850000|2021-09-07 01:07:30|23297.57|23177.57|23296.72|23176.72|23298.97|23178.97|23296.72|23176.72|10
1630976860000|2021-09-07 01:07:40|23296.77|23176.77|23295.39|23175.39|23297.6|23177.6|23295.33|23175.33|10
1630976870000|2021-09-07 01:07:50|23295.05|23175.05|23292.06|23172.06|23295.05|23175.05|23292.06|23172.06|9
1630976880000|2021-09-07 01:08:00|23291.55|23171.55|23288.45|23168.45|23291.69|23171.69|23288.45|23168.45|10
1630976890000|2021-09-07 01:08:10|23288.59|23168.59|23287.09|23167.09|23288.59|23168.59|23287.09|23167.09|9
1630976900000|2021-09-07 01:08:20|23287.48|23167.48|23288.16|23168.16|23288.16|23168.16|23287.48|23167.48|9
1630976910000|2021-09-07 01:08:30|23288.39|23168.39|23287.5|23167.5|23289.86|23169.86|23287.5|23167.5|10
1630976920000|2021-09-07 01:08:40|23287.43|23167.43|23287.36|23167.36|23289.15|23169.15|23287.18|23167.18|10
1630976930000|2021-09-07 01:08:50|23287.07|23167.07|23287.52|23167.52|23287.68|23167.68|23287.07|23167.07|10
1630976940000|2021-09-07 01:09:00|23287.79|23167.79|23291.12|23171.12|23291.12|23171.12|23287.79|23167.79|8
1630976950000|2021-09-07 01:09:10|23291.68|23171.68|23290.48|23170.48|23291.8|23171.8|23290.48|23170.48|10
1630976960000|2021-09-07 01:09:20|23290.68|23170.68|23291.58|23171.58|23291.99|23171.99|23290.66|23170.66|10
1630976970000|2021-09-07 01:09:30|23291.83|23171.83|23291.77|23171.77|23292.19|23172.19|23291.58|23171.58|10
1630976980000|2021-09-07 01:09:40|23291.73|23171.73|23291.69|23171.69|23293.75|23173.75|23291.41|23171.41|10
1630976990000|2021-09-07 01:09:50|23291.74|23171.74|23289.77|23169.77|23291.74|23171.74|23289.77|23169.77|9
1630977000000|2021-09-07 01:10:00|23289.56|23169.56|23289.53|23169.53|23289.95|23169.95|23289.31|23169.31|10
1630977010000|2021-09-07 01:10:10|23289.86|23169.86|23291.12|23171.12|23291.12|23171.12|23289.84|23169.84|10
1630977020000|2021-09-07 01:10:20|23291.49|23171.49|23293.03|23173.03|23293.35|23173.35|23291.49|23171.49|10
1630977030000|2021-09-07 01:10:30|23293.5|23173.5|23292.04|23172.04|23293.5|23173.5|23292.04|23172.04|10
1630977040000|2021-09-07 01:10:40|23291.48|23171.48|23289.87|23169.87|23291.48|23171.48|23288.89|23168.89|10
1630977050000|2021-09-07 01:10:50|23290.49|23170.49|23291.55|23171.55|23291.55|23171.55|23290.49|23170.49|10
1630977060000|2021-09-07 01:11:00|23291.9|23171.9|23294.26|23174.26|23294.26|23174.26|23291.9|23171.9|10
1630977070000|2021-09-07 01:11:10|23293.31|23173.31|23292.11|23172.11|23293.31|23173.31|23292.11|23172.11|7
1630977080000|2021-09-07 01:11:20|23290.35|23170.35|23290.02|23170.02|23292.4|23172.4|23290.01|23170.01|10
1630977090000|2021-09-07 01:11:30|23289.85|23169.85|23293.24|23173.24|23293.75|23173.75|23289.85|23169.85|9
1630977100000|2021-09-07 01:11:40|23293.28|23173.28|23296.02|23176.02|23296.02|23176.02|23293.26|23173.26|10
1630977110000|2021-09-07 01:11:50|23297.4|23177.4|23297.08|23177.08|23297.69|23177.69|23295.74|23175.74|10
1630977120000|2021-09-07 01:12:00|23297.15|23177.15|23298.3|23178.3|23298.48|23178.48|23297.15|23177.15|10
1630977130000|2021-09-07 01:12:10|23298.46|23178.46|23297.78|23177.78|23298.58|23178.58|23296.97|23176.97|10
1630977140000|2021-09-07 01:12:20|23297.91|23177.91|23295.61|23175.61|23298.35|23178.35|23295.61|23175.61|10
1630977150000|2021-09-07 01:12:30|23295.74|23175.74|23296.15|23176.15|23296.67|23176.67|23294.41|23174.41|10
1630977160000|2021-09-07 01:12:40|23295.99|23175.99|23297.51|23177.51|23297.51|23177.51|23295.56|23175.56|10
1630977170000|2021-09-07 01:12:50|23298.1|23178.1|23300.86|23180.86|23300.93|23180.93|23298.1|23178.1|10
1630977180000|2021-09-07 01:13:00|23300.93|23180.93|23303.95|23183.95|23304.2|23184.2|23300.93|23180.93|10
1630977190000|2021-09-07 01:13:10|23304.43|23184.43|23308.12|23188.12|23308.12|23188.12|23304.43|23184.43|10
1630977200000|2021-09-07 01:13:20|23308.06|23188.06|23314.15|23194.15|23314.25|23194.25|23308.01|23188.01|10
1630977210000|2021-09-07 01:13:30|23313.99|23193.99|23316.98|23196.98|23316.98|23196.98|23313.99|23193.99|9
1630977220000|2021-09-07 01:13:40|23317.6|23197.6|23321.98|23201.98|23322.85|23202.85|23317.6|23197.6|10
1630977230000|2021-09-07 01:13:50|23321.76|23201.76|23327.28|23207.28|23327.28|23207.28|23321.62|23201.62|10
1630977240000|2021-09-07 01:14:00|23327.31|23207.31|23333.89|23213.89|23333.89|23213.89|23327.31|23207.31|10
1630977250000|2021-09-07 01:14:10|23337.47|23217.47|23337.17|23217.17|23338.61|23218.61|23337.17|23217.17|9
1630977260000|2021-09-07 01:14:20|23337.65|23217.65|23345.16|23225.16|23345.16|23225.16|23337.65|23217.65|10
1630977270000|2021-09-07 01:14:30|23345.19|23225.19|23348.25|23228.25|23348.25|23228.25|23345.19|23225.19|10
1630977280000|2021-09-07 01:14:40|23348.23|23228.23|23354.41|23234.41|23354.6|23234.6|23348.23|23228.23|10
1630977290000|2021-09-07 01:14:50|23353.96|23233.96|23352.36|23232.36|23354.43|23234.43|23352.36|23232.36|9
1630977300000|2021-09-07 01:15:00|23353.16|23233.16|23350.74|23230.74|23354.15|23234.15|23350.74|23230.74|10
1630977310000|2021-09-07 01:15:10|23350.83|23230.83|23351.62|23231.62|23351.81|23231.81|23350.83|23230.83|10
1630977320000|2021-09-07 01:15:20|23352.35|23232.35|23353.44|23233.44|23353.44|23233.44|23351.9|23231.9|10
1630977330000|2021-09-07 01:15:30|23353.68|23233.68|23353.95|23233.95|23354.28|23234.28|23353.45|23233.45|10
1630977340000|2021-09-07 01:15:40|23354.02|23234.02|23353.87|23233.87|23355.83|23235.83|23353.87|23233.87|10
1630977350000|2021-09-07 01:15:50|23353.94|23233.94|23352.86|23232.86|23353.94|23233.94|23352.47|23232.47|10
1630977360000|2021-09-07 01:16:00|23352.99|23232.99|23347.67|23227.67|23353.5|23233.5|23347.67|23227.67|10
1630977370000|2021-09-07 01:16:10|23347.19|23227.19|23348.04|23228.04|23348.04|23228.04|23345.13|23225.13|10
1630977380000|2021-09-07 01:16:20|23347.98|23227.98|23350.11|23230.11|23350.13|23230.13|23347.98|23227.98|10
1630977390000|2021-09-07 01:16:30|23350.14|23230.14|23352.25|23232.25|23352.25|23232.25|23347.6|23227.6|9
1630977400000|2021-09-07 01:16:40|23351.83|23231.83|23351.59|23231.59|23353.58|23233.58|23351.56|23231.56|10
1630977410000|2021-09-07 01:16:50|23351.39|23231.39|23351.11|23231.11|23351.97|23231.97|23350.95|23230.95|10
1630977420000|2021-09-07 01:17:00|23350.81|23230.81|23350.85|23230.85|23351.04|23231.04|23350.51|23230.51|10
1630977430000|2021-09-07 01:17:10|23350.91|23230.91|23349.33|23229.33|23351.12|23231.12|23349.14|23229.14|10
1630977440000|2021-09-07 01:17:20|23348.59|23228.59|23348.11|23228.11|23348.62|23228.62|23347.4|23227.4|10
1630977450000|2021-09-07 01:17:30|23348.66|23228.66|23349.47|23229.47|23350.77|23230.77|23348.66|23228.66|10
1630977460000|2021-09-07 01:17:40|23349.32|23229.32|23350.28|23230.28|23351.54|23231.54|23349.32|23229.32|10
1630977470000|2021-09-07 01:17:50|23350.34|23230.34|23352.88|23232.88|23353.21|23233.21|23350.34|23230.34|9
1630977480000|2021-09-07 01:18:00|23352.49|23232.49|23352.82|23232.82|23353.04|23233.04|23352.3|23232.3|10
1630977490000|2021-09-07 01:18:10|23353.1|23233.1|23353.22|23233.22|23353.32|23233.32|23351.64|23231.64|10
1630977500000|2021-09-07 01:18:20|23352.72|23232.72|23348.95|23228.95|23352.72|23232.72|23348.95|23228.95|10
1630977510000|2021-09-07 01:18:30|23349.01|23229.01|23349.09|23229.09|23350.35|23230.35|23348.74|23228.74|10
1630977520000|2021-09-07 01:18:40|23349.41|23229.41|23350.1|23230.1|23350.1|23230.1|23348.63|23228.63|10
1630977530000|2021-09-07 01:18:50|23350.42|23230.42|23348.18|23228.18|23350.76|23230.76|23348.18|23228.18|10
1630977540000|2021-09-07 01:19:00|23348.32|23228.32|23354.57|23234.57|23354.57|23234.57|23348.32|23228.32|10
1630977550000|2021-09-07 01:19:10|23355.37|23235.37|23356.14|23236.14|23357.36|23237.36|23355.19|23235.19|10
1630977560000|2021-09-07 01:19:20|23355.95|23235.95|23357.42|23237.42|23357.42|23237.42|23355.81|23235.81|9
1630977570000|2021-09-07 01:19:30|23357.5|23237.5|23355.69|23235.69|23357.87|23237.87|23355.69|23235.69|10
1630977580000|2021-09-07 01:19:40|23355.81|23235.81|23356.54|23236.54|23356.66|23236.66|23354.72|23234.72|10
1630977590000|2021-09-07 01:19:50|23357.05|23237.05|23360.54|23240.54|23360.99|23240.99|23357.05|23237.05|10
1630977600000|2021-09-07 01:20:00|23360.39|23240.39|23357.85|23237.85|23360.39|23240.39|23357.75|23237.75|10
1630977610000|2021-09-07 01:20:10|23357.74|23237.74|23353.88|23233.88|23357.74|23237.74|23353.85|23233.85|9
1630977620000|2021-09-07 01:20:20|23353.89|23233.89|23354.82|23234.82|23354.82|23234.82|23351.68|23231.68|10
1630977630000|2021-09-07 01:20:30|23355.06|23235.06|23355.71|23235.71|23355.71|23235.71|23354.52|23234.52|10
1630977640000|2021-09-07 01:20:40|23357|23237|23359.39|23239.39|23359.39|23239.39|23356.72|23236.72|10
1630977650000|2021-09-07 01:20:50|23359.55|23239.55|23358.88|23238.88|23359.6|23239.6|23358.33|23238.33|9
1630977660000|2021-09-07 01:21:00|23358.72|23238.72|23360.03|23240.03|23360.31|23240.31|23358.64|23238.64|10
1630977670000|2021-09-07 01:21:10|23359.78|23239.78|23357.34|23237.34|23359.98|23239.98|23357.34|23237.34|9
1630977680000|2021-09-07 01:21:20|23357.3|23237.3|23359.17|23239.17|23359.17|23239.17|23356.93|23236.93|10
1630977690000|2021-09-07 01:21:30|23359.33|23239.33|23358.04|23238.04|23359.33|23239.33|23357.56|23237.56|10
1630977700000|2021-09-07 01:21:40|23357.85|23237.85|23357.39|23237.39|23357.85|23237.85|23356.93|23236.93|10
1630977710000|2021-09-07 01:21:50|23357.4|23237.4|23357.69|23237.69|23357.94|23237.94|23357.4|23237.4|10
1630977720000|2021-09-07 01:22:00|23357.92|23237.92|23356.8|23236.8|23358.31|23238.31|23356.65|23236.65|10
1630977730000|2021-09-07 01:22:10|23356.83|23236.83|23357.45|23237.45|23357.83|23237.83|23356.37|23236.37|10
1630977740000|2021-09-07 01:22:20|23358.09|23238.09|23360.4|23240.4|23360.51|23240.51|23358.09|23238.09|10
1630977750000|2021-09-07 01:22:30|23360.82|23240.82|23361.61|23241.61|23361.61|23241.61|23359.99|23239.99|10
1630977760000|2021-09-07 01:22:40|23362.24|23242.24|23361.67|23241.67|23364.13|23244.13|23361.6|23241.6|10
1630977770000|2021-09-07 01:22:50|23361.77|23241.77|23361.91|23241.91|23362.86|23242.86|23361.31|23241.31|10
1630977780000|2021-09-07 01:23:00|23361.82|23241.82|23360.14|23240.14|23362.03|23242.03|23360.14|23240.14|10
1630977790000|2021-09-07 01:23:10|23359.86|23239.86|23360.02|23240.02|23360.54|23240.54|23359.83|23239.83|10
1630977800000|2021-09-07 01:23:20|23359.87|23239.87|23353.88|23233.88|23360.15|23240.15|23353.88|23233.88|10
1630977810000|2021-09-07 01:23:30|23354.14|23234.14|23354.01|23234.01|23354.82|23234.82|23353.59|23233.59|9
1630977820000|2021-09-07 01:23:40|23354.02|23234.02|23352.76|23232.76|23354.61|23234.61|23352.76|23232.76|10
1630977830000|2021-09-07 01:23:50|23352.45|23232.45|23354.91|23234.91|23354.91|23234.91|23351.57|23231.57|10
1630977840000|2021-09-07 01:24:00|23356.17|23236.17|23360.72|23240.72|23362.08|23242.08|23356.17|23236.17|9
1630977850000|2021-09-07 01:24:10|23360.73|23240.73|23361.93|23241.93|23361.93|23241.93|23360.21|23240.21|10
1630977860000|2021-09-07 01:24:20|23361.37|23241.37|23362.56|23242.56|23363.24|23243.24|23361.37|23241.37|10
1630977870000|2021-09-07 01:24:30|23362.59|23242.59|23362.44|23242.44|23363.84|23243.84|23362.43|23242.43|10
1630977880000|2021-09-07 01:24:40|23363.93|23243.93|23361.28|23241.28|23364.05|23244.05|23361.28|23241.28|10
1630977890000|2021-09-07 01:24:50|23359.76|23239.76|23355.94|23235.94|23359.79|23239.79|23355.94|23235.94|10
1630977900000|2021-09-07 01:25:00|23355.99|23235.99|23355.33|23235.33|23356.03|23236.03|23354.79|23234.79|10
1630977910000|2021-09-07 01:25:10|23354.39|23234.39|23352.84|23232.84|23354.39|23234.39|23352.67|23232.67|10
1630977920000|2021-09-07 01:25:20|23352.43|23232.43|23350.78|23230.78|23352.43|23232.43|23349.08|23229.08|9
1630977930000|2021-09-07 01:25:30|23350.72|23230.72|23350.79|23230.79|23351.44|23231.44|23349.93|23229.93|10
1630977940000|2021-09-07 01:25:40|23351.27|23231.27|23349.39|23229.39|23351.64|23231.64|23349.39|23229.39|10
1630977950000|2021-09-07 01:25:50|23349.29|23229.29|23346.94|23226.94|23349.29|23229.29|23346.94|23226.94|10
1630977960000|2021-09-07 01:26:00|23346.85|23226.85|23345.39|23225.39|23346.85|23226.85|23345.38|23225.38|9
1630977970000|2021-09-07 01:26:10|23346.01|23226.01|23343.68|23223.68|23346.1|23226.1|23343.1|23223.1|10
1630977980000|2021-09-07 01:26:20|23343.4|23223.4|23344.3|23224.3|23344.3|23224.3|23343.15|23223.15|9
1630977990000|2021-09-07 01:26:30|23344.49|23224.49|23344.01|23224.01|23345.73|23225.73|23344.01|23224.01|10
1630978000000|2021-09-07 01:26:40|23343.77|23223.77|23341.51|23221.51|23343.92|23223.92|23341.51|23221.51|9
1630978010000|2021-09-07 01:26:50|23342.86|23222.86|23344.02|23224.02|23344.02|23224.02|23342.12|23222.12|10
1630978020000|2021-09-07 01:27:00|23343.96|23223.96|23344.4|23224.4|23344.76|23224.76|23343.1|23223.1|10
1630978030000|2021-09-07 01:27:10|23344.78|23224.78|23342.76|23222.76|23345.28|23225.28|23342.76|23222.76|10
1630978040000|2021-09-07 01:27:20|23342.3|23222.3|23339.97|23219.97|23342.3|23222.3|23339.97|23219.97|10
1630978050000|2021-09-07 01:27:30|23339.81|23219.81|23340.1|23220.1|23341.46|23221.46|23339.78|23219.78|10
1630978060000|2021-09-07 01:27:40|23340.33|23220.33|23340.36|23220.36|23340.59|23220.59|23340.14|23220.14|9
1630978070000|2021-09-07 01:27:50|23340.43|23220.43|23340.21|23220.21|23340.62|23220.62|23340.17|23220.17|9
1630978080000|2021-09-07 01:28:00|23339.35|23219.35|23338.3|23218.3|23339.35|23219.35|23338.3|23218.3|10
1630978090000|2021-09-07 01:28:10|23338.62|23218.62|23337.73|23217.73|23338.62|23218.62|23337.65|23217.65|9
1630978100000|2021-09-07 01:28:20|23337.8|23217.8|23336.66|23216.66|23339.46|23219.46|23336.66|23216.66|10
1630978110000|2021-09-07 01:28:30|23337|23217|23337|23217|23338.52|23218.52|23336.88|23216.88|9
1630978120000|2021-09-07 01:28:40|23337.17|23217.17|23336.89|23216.89|23337.31|23217.31|23336.64|23216.64|10
1630978130000|2021-09-07 01:28:50|23336.56|23216.56|23334.38|23214.38|23336.64|23216.64|23334.38|23214.38|10
1630978140000|2021-09-07 01:29:00|23334.23|23214.23|23332.47|23212.47|23334.23|23214.23|23331.82|23211.82|10
1630978150000|2021-09-07 01:29:10|23332.24|23212.24|23334.11|23214.11|23334.11|23214.11|23331.44|23211.44|9
1630978160000|2021-09-07 01:29:20|23334.37|23214.37|23332.47|23212.47|23334.71|23214.71|23332.47|23212.47|10
1630978170000|2021-09-07 01:29:30|23332.02|23212.02|23331.88|23211.88|23332.78|23212.78|23331.88|23211.88|9
1630978180000|2021-09-07 01:29:40|23331.02|23211.02|23327.12|23207.12|23331.02|23211.02|23327.12|23207.12|10
1630978190000|2021-09-07 01:29:50|23326.57|23206.57|23322.76|23202.76|23326.57|23206.57|23322.76|23202.76|10
1630978200000|2021-09-07 01:30:00|23323.02|23203.02|23322.56|23202.56|23323.02|23203.02|23322.02|23202.02|10
1630978210000|2021-09-07 01:30:10|23322.49|23202.49|23320.47|23200.47|23322.65|23202.65|23320.47|23200.47|10
1630978220000|2021-09-07 01:30:20|23320.35|23200.35|23315.75|23195.75|23320.49|23200.49|23315.75|23195.75|10
1630978230000|2021-09-07 01:30:30|23315.31|23195.31|23314.03|23194.03|23315.31|23195.31|23312.87|23192.87|10
1630978240000|2021-09-07 01:30:40|23314.12|23194.12|23319.33|23199.33|23319.33|23199.33|23314.12|23194.12|9
1630978250000|2021-09-07 01:30:50|23319.48|23199.48|23317.23|23197.23|23319.48|23199.48|23317.11|23197.11|9
1630978260000|2021-09-07 01:31:00|23317.2|23197.2|23314.7|23194.7|23317.2|23197.2|23314.7|23194.7|10
1630978270000|2021-09-07 01:31:10|23314.71|23194.71|23313.23|23193.23|23316.24|23196.24|23313.23|23193.23|9
1630978280000|2021-09-07 01:31:20|23313.12|23193.12|23313.13|23193.13|23313.34|23193.34|23311.97|23191.97|9
1630978290000|2021-09-07 01:31:30|23312.39|23192.39|23308.38|23188.38|23312.39|23192.39|23308.38|23188.38|10
1630978300000|2021-09-07 01:31:40|23307.91|23187.91|23307.7|23187.7|23308.76|23188.76|23307.3|23187.3|9
1630978310000|2021-09-07 01:31:50|23305.85|23185.85|23307.26|23187.26|23307.26|23187.26|23305.85|23185.85|10
1630978320000|2021-09-07 01:32:00|23306.88|23186.88|23304.92|23184.92|23306.88|23186.88|23304.92|23184.92|10
1630978330000|2021-09-07 01:32:10|23305.98|23185.98|23305.35|23185.35|23306.62|23186.62|23304.92|23184.92|10
1630978340000|2021-09-07 01:32:20|23305.01|23185.01|23302.79|23182.79|23305.4|23185.4|23302.79|23182.79|10
1630978350000|2021-09-07 01:32:30|23302.8|23182.8|23307.86|23187.86|23307.86|23187.86|23302.74|23182.74|10
1630978360000|2021-09-07 01:32:40|23308.54|23188.54|23307.49|23187.49|23309.65|23189.65|23307.49|23187.49|10
1630978370000|2021-09-07 01:32:50|23307.46|23187.46|23305.4|23185.4|23307.46|23187.46|23305.4|23185.4|10
1630978380000|2021-09-07 01:33:00|23305.2|23185.2|23303.07|23183.07|23305.2|23185.2|23302.73|23182.73|9
1630978390000|2021-09-07 01:33:10|23302.54|23182.54|23300.44|23180.44|23302.54|23182.54|23300.44|23180.44|10
1630978400000|2021-09-07 01:33:20|23300.43|23180.43|23299.31|23179.31|23300.77|23180.77|23299.03|23179.03|10
1630978410000|2021-09-07 01:33:30|23299.47|23179.47|23301.95|23181.95|23301.95|23181.95|23299.34|23179.34|10
1630978420000|2021-09-07 01:33:40|23302.15|23182.15|23305.66|23185.66|23305.7|23185.7|23301.58|23181.58|10
1630978430000|2021-09-07 01:33:50|23305.31|23185.31|23306.72|23186.72|23306.72|23186.72|23305.31|23185.31|8
1630978440000|2021-09-07 01:34:00|23307.96|23187.96|23307.47|23187.47|23308.83|23188.83|23307.17|23187.17|10
1630978450000|2021-09-07 01:34:10|23307.32|23187.32|23310.22|23190.22|23310.22|23190.22|23306.48|23186.48|10
1630978460000|2021-09-07 01:34:20|23311.57|23191.57|23312.68|23192.68|23313.62|23193.62|23311.57|23191.57|10
1630978470000|2021-09-07 01:34:30|23312.09|23192.09|23313.77|23193.77|23313.77|23193.77|23311.33|23191.33|10
1630978480000|2021-09-07 01:34:40|23313.54|23193.54|23315.58|23195.58|23317.2|23197.2|23313.51|23193.51|10
1630978490000|2021-09-07 01:34:50|23315.54|23195.54|23315.7|23195.7|23316.4|23196.4|23315.54|23195.54|10
1630978500000|2021-09-07 01:35:00|23315.52|23195.52|23318.83|23198.83|23318.83|23198.83|23315.52|23195.52|9
1630978510000|2021-09-07 01:35:10|23319.04|23199.04|23321.71|23201.71|23321.78|23201.78|23319.04|23199.04|10
1630978520000|2021-09-07 01:35:20|23321.73|23201.73|23320.87|23200.87|23321.73|23201.73|23320.26|23200.26|10
1630978530000|2021-09-07 01:35:30|23320.81|23200.81|23319.28|23199.28|23321.05|23201.05|23319.28|23199.28|10
1630978540000|2021-09-07 01:35:40|23319.13|23199.13|23320.47|23200.47|23320.47|23200.47|23318.57|23198.57|10
1630978550000|2021-09-07 01:35:50|23320.91|23200.91|23324.76|23204.76|23324.81|23204.81|23320.91|23200.91|10
1630978560000|2021-09-07 01:36:00|23324.87|23204.87|23325.73|23205.73|23326.12|23206.12|23324.73|23204.73|10
1630978570000|2021-09-07 01:36:10|23324.32|23204.32|23324.97|23204.97|23324.97|23204.97|23323.51|23203.51|9
1630978580000|2021-09-07 01:36:20|23325.1|23205.1|23325.06|23205.06|23325.71|23205.71|23325.06|23205.06|9
1630978590000|2021-09-07 01:36:30|23325.09|23205.09|23324.16|23204.16|23325.57|23205.57|23323.9|23203.9|9
1630978600000|2021-09-07 01:36:40|23323.9|23203.9|23321.72|23201.72|23324.11|23204.11|23321.72|23201.72|10
1630978610000|2021-09-07 01:36:50|23321.64|23201.64|23320.15|23200.15|23321.64|23201.64|23320.15|23200.15|10
1630978620000|2021-09-07 01:37:00|23320.12|23200.12|23320.16|23200.16|23320.53|23200.53|23318.45|23198.45|9
1630978630000|2021-09-07 01:37:10|23319.76|23199.76|23317.25|23197.25|23319.76|23199.76|23317.16|23197.16|10
1630978640000|2021-09-07 01:37:20|23317.41|23197.41|23315.16|23195.16|23317.68|23197.68|23315.16|23195.16|10
1630978650000|2021-09-07 01:37:30|23314.94|23194.94|23310.07|23190.07|23314.94|23194.94|23309.28|23189.28|10
1630978660000|2021-09-07 01:37:40|23310.78|23190.78|23308.29|23188.29|23310.96|23190.96|23308.29|23188.29|9
1630978670000|2021-09-07 01:37:50|23307.54|23187.54|23305.04|23185.04|23308.1|23188.1|23303.86|23183.86|9
1630978680000|2021-09-07 01:38:00|23305.92|23185.92|23306.43|23186.43|23306.68|23186.68|23305.75|23185.75|10
1630978690000|2021-09-07 01:38:10|23306.8|23186.8|23307.29|23187.29|23307.34|23187.34|23306.64|23186.64|10
1630978700000|2021-09-07 01:38:20|23307.36|23187.36|23306.95|23186.95|23307.36|23187.36|23306.63|23186.63|10
1630978710000|2021-09-07 01:38:30|23307.11|23187.11|23307.29|23187.29|23307.42|23187.42|23306.9|23186.9|9
1630978720000|2021-09-07 01:38:40|23308.91|23188.91|23305.89|23185.89|23308.91|23188.91|23305.89|23185.89|9
1630978730000|2021-09-07 01:38:50|23305.84|23185.84|23307.19|23187.19|23308.2|23188.2|23305.84|23185.84|10
1630978740000|2021-09-07 01:39:00|23307.22|23187.22|23306.62|23186.62|23307.22|23187.22|23306.44|23186.44|8
1630978750000|2021-09-07 01:39:10|23306.2|23186.2|23306.11|23186.11|23307.11|23187.11|23306.11|23186.11|8
1630978760000|2021-09-07 01:39:20|23306.05|23186.05|23304.08|23184.08|23306.05|23186.05|23304.08|23184.08|10
1630978770000|2021-09-07 01:39:30|23304.4|23184.4|23303.92|23183.92|23304.66|23184.66|23303.92|23183.92|10
1630978780000|2021-09-07 01:39:40|23302.74|23182.74|23305.82|23185.82|23307.09|23187.09|23302.74|23182.74|10
1630978790000|2021-09-07 01:39:50|23305.93|23185.93|23304.86|23184.86|23307.69|23187.69|23304.86|23184.86|10
1630978800000|2021-09-07 01:40:00|23306.18|23186.18|23305.83|23185.83|23307.09|23187.09|23304.88|23184.88|10
1630978810000|2021-09-07 01:40:10|23306.24|23186.24|23306.24|23186.24|23306.39|23186.39|23306|23186|10
1630978820000|2021-09-07 01:40:20|23306.3|23186.3|23306.19|23186.19|23307.02|23187.02|23305.86|23185.86|10
1630978830000|2021-09-07 01:40:30|23305.98|23185.98|23306.61|23186.61|23306.61|23186.61|23304.61|23184.61|10
1630978840000|2021-09-07 01:40:40|23307|23187|23306.72|23186.72|23308.12|23188.12|23306.55|23186.55|10
1630978850000|2021-09-07 01:40:50|23306.58|23186.58|23308.08|23188.08|23308.08|23188.08|23306.38|23186.38|10
1630978860000|2021-09-07 01:41:00|23310.35|23190.35|23318.54|23198.54|23318.64|23198.64|23310.35|23190.35|10
1630978870000|2021-09-07 01:41:10|23319.13|23199.13|23322.14|23202.14|23322.14|23202.14|23319.13|23199.13|10
1630978880000|2021-09-07 01:41:20|23322.12|23202.12|23322.25|23202.25|23322.25|23202.25|23321.22|23201.22|10
1630978890000|2021-09-07 01:41:30|23322.98|23202.98|23328.07|23208.07|23328.42|23208.42|23322.98|23202.98|10
1630978900000|2021-09-07 01:41:40|23329.63|23209.63|23340|23220|23340|23220|23329.63|23209.63|10
1630978910000|2021-09-07 01:41:50|23340.66|23220.66|23346.62|23226.62|23346.97|23226.97|23340.6|23220.6|10
1630978920000|2021-09-07 01:42:00|23346.31|23226.31|23344.65|23224.65|23348.32|23228.32|23344.32|23224.32|9
1630978930000|2021-09-07 01:42:10|23344.44|23224.44|23341.15|23221.15|23344.44|23224.44|23341.15|23221.15|10
1630978940000|2021-09-07 01:42:20|23341.05|23221.05|23341.6|23221.6|23341.72|23221.72|23341.05|23221.05|10
1630978950000|2021-09-07 01:42:30|23342.8|23222.8|23344.64|23224.64|23345.62|23225.62|23342.8|23222.8|10
1630978960000|2021-09-07 01:42:40|23344.59|23224.59|23347.43|23227.43|23347.43|23227.43|23344.59|23224.59|10
1630978970000|2021-09-07 01:42:50|23349.8|23229.8|23347.97|23227.97|23349.8|23229.8|23347.97|23227.97|9
1630978980000|2021-09-07 01:43:00|23347.3|23227.3|23347.05|23227.05|23347.35|23227.35|23346.61|23226.61|10
1630978990000|2021-09-07 01:43:10|23347.45|23227.45|23347.13|23227.13|23348.81|23228.81|23347.13|23227.13|10
1630979000000|2021-09-07 01:43:20|23346.97|23226.97|23345.94|23225.94|23346.97|23226.97|23345.38|23225.38|10
1630979010000|2021-09-07 01:43:30|23345.82|23225.82|23346.77|23226.77|23346.88|23226.88|23345.82|23225.82|10
1630979020000|2021-09-07 01:43:40|23346.55|23226.55|23348.41|23228.41|23348.41|23228.41|23346.04|23226.04|10
1630979030000|2021-09-07 01:43:50|23348.51|23228.51|23347.63|23227.63|23348.51|23228.51|23346.98|23226.98|10
1630979040000|2021-09-07 01:44:00|23347.65|23227.65|23349.71|23229.71|23349.98|23229.98|23347.6|23227.6|10
1630979050000|2021-09-07 01:44:10|23349.92|23229.92|23350.19|23230.19|23350.35|23230.35|23349.54|23229.54|10
1630979060000|2021-09-07 01:44:20|23349.84|23229.84|23348.85|23228.85|23350.29|23230.29|23348.85|23228.85|10
1630979070000|2021-09-07 01:44:30|23348.6|23228.6|23349.38|23229.38|23349.38|23229.38|23347.62|23227.62|10
1630979080000|2021-09-07 01:44:40|23350.54|23230.54|23350.98|23230.98|23352.17|23232.17|23350.54|23230.54|9
1630979090000|2021-09-07 01:44:50|23350.89|23230.89|23350.46|23230.46|23351.26|23231.26|23349.01|23229.01|10
1630979100000|2021-09-07 01:45:00|23350.39|23230.39|23349.12|23229.12|23350.39|23230.39|23348.84|23228.84|10
1630979110000|2021-09-07 01:45:10|23349.21|23229.21|23350.94|23230.94|23350.94|23230.94|23349.21|23229.21|10
1630979120000|2021-09-07 01:45:20|23351.01|23231.01|23351.69|23231.69|23351.69|23231.69|23349.65|23229.65|10
1630979130000|2021-09-07 01:45:30|23351.47|23231.47|23353.16|23233.16|23353.16|23233.16|23351.47|23231.47|9
1630979140000|2021-09-07 01:45:40|23353.1|23233.1|23350.97|23230.97|23354.92|23234.92|23350.97|23230.97|10
1630979150000|2021-09-07 01:45:50|23350.96|23230.96|23350.65|23230.65|23351.13|23231.13|23350.65|23230.65|9
1630979160000|2021-09-07 01:46:00|23350.67|23230.67|23352.89|23232.89|23352.89|23232.89|23350.67|23230.67|10
1630979170000|2021-09-07 01:46:10|23352.97|23232.97|23353.97|23233.97|23354|23234|23352.85|23232.85|9
1630979180000|2021-09-07 01:46:20|23354.06|23234.06|23355.13|23235.13|23355.33|23235.33|23352.75|23232.75|10
1630979190000|2021-09-07 01:46:30|23356.03|23236.03|23355.83|23235.83|23356.29|23236.29|23355.09|23235.09|10
1630979200000|2021-09-07 01:46:40|23355.56|23235.56|23355.05|23235.05|23356.41|23236.41|23353.73|23233.73|10
1630979210000|2021-09-07 01:46:50|23356.82|23236.82|23358.54|23238.54|23358.54|23238.54|23356.82|23236.82|10
1630979220000|2021-09-07 01:47:00|23358.48|23238.48|23357.71|23237.71|23358.83|23238.83|23357.71|23237.71|10
1630979230000|2021-09-07 01:47:10|23357.9|23237.9|23362.31|23242.31|23362.31|23242.31|23357.58|23237.58|10
1630979240000|2021-09-07 01:47:20|23361.51|23241.51|23359.29|23239.29|23362.06|23242.06|23358.17|23238.17|10
1630979250000|2021-09-07 01:47:30|23359.35|23239.35|23357.68|23237.68|23359.35|23239.35|23357.68|23237.68|10
1630979260000|2021-09-07 01:47:40|23357.79|23237.79|23356.82|23236.82|23357.79|23237.79|23355.96|23235.96|10
1630979270000|2021-09-07 01:47:50|23357.01|23237.01|23354.02|23234.02|23357.01|23237.01|23353.21|23233.21|9
1630979280000|2021-09-07 01:48:00|23354.57|23234.57|23357.21|23237.21|23357.21|23237.21|23354.14|23234.14|10
1630979290000|2021-09-07 01:48:10|23357.36|23237.36|23356.9|23236.9|23357.54|23237.54|23356.53|23236.53|10
1630979300000|2021-09-07 01:48:20|23357.07|23237.07|23358.88|23238.88|23359.01|23239.01|23357.02|23237.02|10
1630979310000|2021-09-07 01:48:30|23359.13|23239.13|23359|23239|23359.77|23239.77|23357.59|23237.59|10
1630979320000|2021-09-07 01:48:40|23358.79|23238.79|23355.41|23235.41|23358.79|23238.79|23355.41|23235.41|10
1630979330000|2021-09-07 01:48:50|23354.61|23234.61|23355.01|23235.01|23355.21|23235.21|23354.61|23234.61|9
1630979340000|2021-09-07 01:49:00|23354.93|23234.93|23352.19|23232.19|23355.18|23235.18|23352.19|23232.19|10
1630979350000|2021-09-07 01:49:10|23351.93|23231.93|23347.44|23227.44|23351.93|23231.93|23347.33|23227.33|10
1630979360000|2021-09-07 01:49:20|23347.25|23227.25|23345.94|23225.94|23347.4|23227.4|23345.94|23225.94|10
1630979370000|2021-09-07 01:49:30|23346.17|23226.17|23344.12|23224.12|23346.17|23226.17|23344.1|23224.1|10
1630979380000|2021-09-07 01:49:40|23343.62|23223.62|23343.36|23223.36|23344.24|23224.24|23343.36|23223.36|10
1630979390000|2021-09-07 01:49:50|23343.23|23223.23|23344.34|23224.34|23344.85|23224.85|23342.9|23222.9|10
1630979400000|2021-09-07 01:50:00|23344.05|23224.05|23341.4|23221.4|23344.26|23224.26|23341.4|23221.4|10
1630979410000|2021-09-07 01:50:10|23340.83|23220.83|23338.01|23218.01|23340.83|23220.83|23338.01|23218.01|10
1630979420000|2021-09-07 01:50:20|23337.67|23217.67|23333.53|23213.53|23337.67|23217.67|23333.12|23213.12|10
1630979430000|2021-09-07 01:50:30|23333.68|23213.68|23331.92|23211.92|23334.56|23214.56|23331.92|23211.92|10
1630979440000|2021-09-07 01:50:40|23331.88|23211.88|23328.47|23208.47|23331.88|23211.88|23328.47|23208.47|10
1630979450000|2021-09-07 01:50:50|23328.19|23208.19|23326.93|23206.93|23328.19|23208.19|23326|23206|9
1630979460000|2021-09-07 01:51:00|23326.88|23206.88|23325.07|23205.07|23327.27|23207.27|23324.97|23204.97|9
1630979470000|2021-09-07 01:51:10|23325.02|23205.02|23327.17|23207.17|23327.43|23207.43|23325.02|23205.02|10
1630979480000|2021-09-07 01:51:20|23327.02|23207.02|23328.32|23208.32|23328.56|23208.56|23327.02|23207.02|10
1630979490000|2021-09-07 01:51:30|23328.39|23208.39|23325.31|23205.31|23328.39|23208.39|23325.31|23205.31|10
1630979500000|2021-09-07 01:51:40|23325.02|23205.02|23319.27|23199.27|23325.02|23205.02|23319.27|23199.27|9
1630979510000|2021-09-07 01:51:50|23319.18|23199.18|23318.15|23198.15|23319.62|23199.62|23318.15|23198.15|10
1630979520000|2021-09-07 01:52:00|23318.17|23198.17|23318.22|23198.22|23318.42|23198.42|23317.93|23197.93|10
1630979530000|2021-09-07 01:52:10|23317.99|23197.99|23316.61|23196.61|23317.99|23197.99|23316.36|23196.36|10
1630979540000|2021-09-07 01:52:20|23316.68|23196.68|23317.55|23197.55|23318.07|23198.07|23316.68|23196.68|10
1630979550000|2021-09-07 01:52:30|23317.38|23197.38|23317.26|23197.26|23318.25|23198.25|23315.77|23195.77|9
1630979560000|2021-09-07 01:52:40|23316.79|23196.79|23316.91|23196.91|23317.6|23197.6|23315.65|23195.65|10
1630979570000|2021-09-07 01:52:50|23316.51|23196.51|23316.28|23196.28|23317.92|23197.92|23315.85|23195.85|9
1630979580000|2021-09-07 01:53:00|23316.11|23196.11|23316.61|23196.61|23316.76|23196.76|23316.11|23196.11|9
1630979590000|2021-09-07 01:53:10|23316.39|23196.39|23316.84|23196.84|23317.24|23197.24|23315.71|23195.71|10
1630979600000|2021-09-07 01:53:20|23317.14|23197.14|23316.3|23196.3|23317.14|23197.14|23316.02|23196.02|9
1630979610000|2021-09-07 01:53:30|23317.09|23197.09|23315.86|23195.86|23317.09|23197.09|23314.56|23194.56|10
1630979620000|2021-09-07 01:53:40|23315.91|23195.91|23313.09|23193.09|23315.91|23195.91|23313.09|23193.09|10
1630979630000|2021-09-07 01:53:50|23312.7|23192.7|23310.72|23190.72|23312.7|23192.7|23310.11|23190.11|9
1630979640000|2021-09-07 01:54:00|23310.58|23190.58|23310.52|23190.52|23311.85|23191.85|23310.52|23190.52|10
1630979650000|2021-09-07 01:54:10|23310.85|23190.85|23310.63|23190.63|23311.84|23191.84|23310.43|23190.43|10
1630979660000|2021-09-07 01:54:20|23310.73|23190.73|23310.04|23190.04|23311.2|23191.2|23310.04|23190.04|10
1630979670000|2021-09-07 01:54:30|23310.11|23190.11|23307.66|23187.66|23310.11|23190.11|23307.66|23187.66|10
1630979680000|2021-09-07 01:54:40|23308.06|23188.06|23307.56|23187.56|23308.06|23188.06|23307.26|23187.26|10
1630979690000|2021-09-07 01:54:50|23307.57|23187.57|23309.7|23189.7|23309.89|23189.89|23307.57|23187.57|10
1630979700000|2021-09-07 01:55:00|23309.57|23189.57|23311.57|23191.57|23312.2|23192.2|23309.57|23189.57|10
1630979710000|2021-09-07 01:55:10|23311.6|23191.6|23311.53|23191.53|23313.13|23193.13|23311.53|23191.53|10
1630979720000|2021-09-07 01:55:20|23310.8|23190.8|23314.98|23194.98|23314.98|23194.98|23310.73|23190.73|10
1630979730000|2021-09-07 01:55:30|23314.64|23194.64|23318.49|23198.49|23318.49|23198.49|23313.74|23193.74|10
1630979740000|2021-09-07 01:55:40|23318.66|23198.66|23318.15|23198.15|23318.66|23198.66|23317.11|23197.11|10
1630979750000|2021-09-07 01:55:50|23318.28|23198.28|23318.98|23198.98|23319.47|23199.47|23318.28|23198.28|10
1630979760000|2021-09-07 01:56:00|23319.07|23199.07|23318.58|23198.58|23319.73|23199.73|23318.58|23198.58|10
1630979770000|2021-09-07 01:56:10|23318.21|23198.21|23319.2|23199.2|23319.29|23199.29|23318.17|23198.17|10
1630979780000|2021-09-07 01:56:20|23320.52|23200.52|23321.75|23201.75|23322.44|23202.44|23320.52|23200.52|10
1630979790000|2021-09-07 01:56:30|23322.76|23202.76|23323.77|23203.77|23324.23|23204.23|23322.25|23202.25|9
1630979800000|2021-09-07 01:56:40|23324.07|23204.07|23324.67|23204.67|23324.67|23204.67|23323.9|23203.9|10
1630979810000|2021-09-07 01:56:50|23325.02|23205.02|23329.36|23209.36|23329.36|23209.36|23325.01|23205.01|10
1630979820000|2021-09-07 01:57:00|23329.99|23209.99|23328.19|23208.19|23330.08|23210.08|23327.62|23207.62|10
1630979830000|2021-09-07 01:57:10|23328.23|23208.23|23329.16|23209.16|23329.16|23209.16|23327.79|23207.79|10
1630979840000|2021-09-07 01:57:20|23328.86|23208.86|23331.47|23211.47|23331.47|23211.47|23328.86|23208.86|10
1630979850000|2021-09-07 01:57:30|23331.72|23211.72|23333.21|23213.21|23333.54|23213.54|23331.72|23211.72|10
1630979860000|2021-09-07 01:57:40|23333.4|23213.4|23337.74|23217.74|23337.74|23217.74|23333.32|23213.32|10
1630979870000|2021-09-07 01:57:50|23337.68|23217.68|23339.44|23219.44|23339.44|23219.44|23337.54|23217.54|10
1630979880000|2021-09-07 01:58:00|23339.39|23219.39|23339.54|23219.54|23339.54|23219.54|23339.03|23219.03|10
1630979890000|2021-09-07 01:58:10|23340.07|23220.07|23339.88|23219.88|23340.57|23220.57|23339.86|23219.86|9
1630979900000|2021-09-07 01:58:20|23340.01|23220.01|23341.69|23221.69|23342.08|23222.08|23339.55|23219.55|10
1630979910000|2021-09-07 01:58:30|23342.78|23222.78|23346.95|23226.95|23346.95|23226.95|23342.78|23222.78|10
1630979920000|2021-09-07 01:58:40|23347.13|23227.13|23350.14|23230.14|23350.14|23230.14|23346.96|23226.96|10
1630979930000|2021-09-07 01:58:50|23350.2|23230.2|23353.57|23233.57|23353.84|23233.84|23350.2|23230.2|10
1630979940000|2021-09-07 01:59:00|23353.69|23233.69|23352.7|23232.7|23353.69|23233.69|23352.11|23232.11|10
1630979950000|2021-09-07 01:59:10|23352.61|23232.61|23354.06|23234.06|23354.66|23234.66|23352.4|23232.4|10
1630979960000|2021-09-07 01:59:20|23353.68|23233.68|23354.09|23234.09|23354.34|23234.34|23353.68|23233.68|9
1630979970000|2021-09-07 01:59:30|23354.2|23234.2|23354.75|23234.75|23355|23235|23353.9|23233.9|10
1630979980000|2021-09-07 01:59:40|23354.76|23234.76|23353.88|23233.88|23354.83|23234.83|23353.88|23233.88|10
1630979990000|2021-09-07 01:59:50|23353.79|23233.79|23354|23234|23354.15|23234.15|23353.71|23233.71|10
1630980000000|2021-09-07 02:00:00|23354.08|23234.08|23358.35|23238.35|23359.08|23239.08|23354.08|23234.08|10
1630980010000|2021-09-07 02:00:10|23357.92|23237.92|23362.26|23242.26|23362.27|23242.27|23357.92|23237.92|10
1630980020000|2021-09-07 02:00:20|23362.9|23242.9|23366.45|23246.45|23366.45|23246.45|23362.9|23242.9|10
1630980030000|2021-09-07 02:00:30|23366.66|23246.66|23370.08|23250.08|23370.08|23250.08|23366.59|23246.59|10
1630980040000|2021-09-07 02:00:40|23370.15|23250.15|23373.2|23253.2|23373.31|23253.31|23369.84|23249.84|10
1630980050000|2021-09-07 02:00:50|23375.21|23255.21|23377.56|23257.56|23377.56|23257.56|23375.21|23255.21|10
1630980060000|2021-09-07 02:01:00|23377.86|23257.86|23379.87|23259.87|23379.87|23259.87|23377.71|23257.71|10
1630980070000|2021-09-07 02:01:10|23381.71|23261.71|23384.91|23264.91|23384.91|23264.91|23381.71|23261.71|8
1630980080000|2021-09-07 02:01:20|23385.52|23265.52|23387|23267|23387|23267|23385.52|23265.52|10
1630980090000|2021-09-07 02:01:30|23387.46|23267.46|23388.53|23268.53|23389.35|23269.35|23387.35|23267.35|10
1630980100000|2021-09-07 02:01:40|23388.9|23268.9|23391.36|23271.36|23391.51|23271.51|23388.71|23268.71|10
1630980110000|2021-09-07 02:01:50|23391.02|23271.02|23389.21|23269.21|23391.02|23271.02|23388.53|23268.53|10
1630980120000|2021-09-07 02:02:00|23389.74|23269.74|23387.27|23267.27|23389.74|23269.74|23387.27|23267.27|10
1630980130000|2021-09-07 02:02:10|23386.56|23266.56|23387.11|23267.11|23387.16|23267.16|23385.23|23265.23|9
1630980140000|2021-09-07 02:02:20|23387.61|23267.61|23389.48|23269.48|23389.97|23269.97|23387.44|23267.44|10
1630980150000|2021-09-07 02:02:30|23389.46|23269.46|23387.85|23267.85|23389.51|23269.51|23387.85|23267.85|10
1630980160000|2021-09-07 02:02:40|23387.46|23267.46|23389.11|23269.11|23389.11|23269.11|23387.36|23267.36|9
1630980170000|2021-09-07 02:02:50|23389.25|23269.25|23388.46|23268.46|23389.25|23269.25|23387.69|23267.69|10
1630980180000|2021-09-07 02:03:00|23387.32|23267.32|23385.36|23265.36|23387.32|23267.32|23385.19|23265.19|9
1630980190000|2021-09-07 02:03:10|23384.74|23264.74|23386.75|23266.75|23386.95|23266.95|23384.49|23264.49|10
1630980200000|2021-09-07 02:03:20|23386.71|23266.71|23387.44|23267.44|23387.44|23267.44|23386.45|23266.45|10
1630980210000|2021-09-07 02:03:30|23387.55|23267.55|23390.57|23270.57|23391.57|23271.57|23387.55|23267.55|8
1630980220000|2021-09-07 02:03:40|23391.41|23271.41|23395.78|23275.78|23395.83|23275.83|23391.41|23271.41|10
1630980230000|2021-09-07 02:03:50|23396.11|23276.11|23401.43|23281.43|23401.68|23281.68|23396.11|23276.11|10
1630980240000|2021-09-07 02:04:00|23400.89|23280.89|23402.15|23282.15|23402.15|23282.15|23400.89|23280.89|10
1630980250000|2021-09-07 02:04:10|23402.43|23282.43|23402.34|23282.34|23403.16|23283.16|23402.15|23282.15|10
1630980260000|2021-09-07 02:04:20|23402.42|23282.42|23403.68|23283.68|23404.36|23284.36|23402.14|23282.14|10
1630980270000|2021-09-07 02:04:30|23403.77|23283.77|23403.92|23283.92|23404.23|23284.23|23402.66|23282.66|10
1630980280000|2021-09-07 02:04:40|23404.04|23284.04|23405.62|23285.62|23405.62|23285.62|23404.04|23284.04|10
1630980290000|2021-09-07 02:04:50|23405.36|23285.36|23406.01|23286.01|23406.24|23286.24|23405.36|23285.36|9
1630980300000|2021-09-07 02:05:00|23406.76|23286.76|23407.63|23287.63|23407.73|23287.73|23406.5|23286.5|10
1630980310000|2021-09-07 02:05:10|23407.69|23287.69|23412.42|23292.42|23412.42|23292.42|23407.69|23287.69|10
1630980320000|2021-09-07 02:05:20|23412.62|23292.62|23418.48|23298.48|23418.48|23298.48|23412.62|23292.62|10
1630980330000|2021-09-07 02:05:30|23418.47|23298.47|23418.87|23298.87|23420.7|23300.7|23418.37|23298.37|10
1630980340000|2021-09-07 02:05:40|23418.32|23298.32|23420.18|23300.18|23420.63|23300.63|23418.32|23298.32|10
1630980350000|2021-09-07 02:05:50|23419.51|23299.51|23422.56|23302.56|23422.56|23302.56|23419.51|23299.51|10
1630980360000|2021-09-07 02:06:00|23422.96|23302.96|23426.7|23306.7|23426.7|23306.7|23422.96|23302.96|10
1630980370000|2021-09-07 02:06:10|23426.46|23306.46|23428.26|23308.26|23428.26|23308.26|23426.46|23306.46|10
1630980380000|2021-09-07 02:06:20|23429.06|23309.06|23431.18|23311.18|23431.18|23311.18|23429.06|23309.06|9
1630980390000|2021-09-07 02:06:30|23431.53|23311.53|23432.57|23312.57|23432.57|23312.57|23431.53|23311.53|10
1630980400000|2021-09-07 02:06:40|23434.46|23314.46|23436.45|23316.45|23436.45|23316.45|23434.46|23314.46|10
1630980410000|2021-09-07 02:06:50|23436.54|23316.54|23436.85|23316.85|23437.65|23317.65|23436.53|23316.53|9
1630980420000|2021-09-07 02:07:00|23437.4|23317.4|23438.05|23318.05|23439.07|23319.07|23437.3|23317.3|10
1630980430000|2021-09-07 02:07:10|23438.33|23318.33|23440.62|23320.62|23440.62|23320.62|23438.33|23318.33|8
1630980440000|2021-09-07 02:07:20|23441.25|23321.25|23439.77|23319.77|23441.7|23321.7|23439.77|23319.77|10
1630980450000|2021-09-07 02:07:30|23438.62|23318.62|23439.7|23319.7|23439.7|23319.7|23437.45|23317.45|10
1630980460000|2021-09-07 02:07:40|23439.84|23319.84|23440.25|23320.25|23441|23321|23439.33|23319.33|9
1630980470000|2021-09-07 02:07:50|23440.07|23320.07|23438.73|23318.73|23440.39|23320.39|23438.73|23318.73|9
1630980480000|2021-09-07 02:08:00|23438.53|23318.53|23440|23320|23440|23320|23437.57|23317.57|10
1630980490000|2021-09-07 02:08:10|23441.01|23321.01|23440.57|23320.57|23441.46|23321.46|23440.57|23320.57|10
1630980500000|2021-09-07 02:08:20|23440.8|23320.8|23441.9|23321.9|23443.57|23323.57|23440.6|23320.6|10
1630980510000|2021-09-07 02:08:30|23441.27|23321.27|23443.5|23323.5|23444.52|23324.52|23441.27|23321.27|10
1630980520000|2021-09-07 02:08:40|23444.01|23324.01|23445.09|23325.09|23445.09|23325.09|23443.14|23323.14|9
1630980530000|2021-09-07 02:08:50|23445.58|23325.58|23449.3|23329.3|23449.3|23329.3|23445.48|23325.48|10
1630980540000|2021-09-07 02:09:00|23449.9|23329.9|23452.22|23332.22|23452.22|23332.22|23449.5|23329.5|10
1630980550000|2021-09-07 02:09:10|23452.44|23332.44|23455.96|23335.96|23455.96|23335.96|23452.44|23332.44|10
1630980560000|2021-09-07 02:09:20|23456.04|23336.04|23456.32|23336.32|23456.45|23336.45|23456.04|23336.04|10
1630980570000|2021-09-07 02:09:30|23456.53|23336.53|23456.05|23336.05|23456.9|23336.9|23454.66|23334.66|10
1630980580000|2021-09-07 02:09:40|23456.52|23336.52|23455.4|23335.4|23456.76|23336.76|23455.37|23335.37|10
1630980590000|2021-09-07 02:09:50|23455.31|23335.31|23452.71|23332.71|23455.31|23335.31|23452.43|23332.43|10
1630980600000|2021-09-07 02:10:00|23452.69|23332.69|23449.2|23329.2|23452.69|23332.69|23449.2|23329.2|10
1630980610000|2021-09-07 02:10:10|23449.28|23329.28|23451.89|23331.89|23451.89|23331.89|23448.58|23328.58|10
1630980620000|2021-09-07 02:10:20|23451.9|23331.9|23453.6|23333.6|23453.6|23333.6|23451.9|23331.9|10
1630980630000|2021-09-07 02:10:30|23454.25|23334.25|23458.29|23338.29|23458.29|23338.29|23454.25|23334.25|10
1630980640000|2021-09-07 02:10:40|23459|23339|23460.77|23340.77|23461.97|23341.97|23458.65|23338.65|10
1630980650000|2021-09-07 02:10:50|23461.26|23341.26|23461.59|23341.59|23461.81|23341.81|23460.46|23340.46|10
1630980660000|2021-09-07 02:11:00|23462.53|23342.53|23464.73|23344.73|23466.37|23346.37|23462.53|23342.53|10
1630980670000|2021-09-07 02:11:10|23465.54|23345.54|23465.62|23345.62|23465.62|23345.62|23463.81|23343.81|10
1630980680000|2021-09-07 02:11:20|23465.29|23345.29|23464.41|23344.41|23465.49|23345.49|23464.41|23344.41|10
1630980690000|2021-09-07 02:11:30|23464.28|23344.28|23465.24|23345.24|23465.24|23345.24|23463.75|23343.75|8
1630980700000|2021-09-07 02:11:40|23465.08|23345.08|23465.31|23345.31|23465.63|23345.63|23465.01|23345.01|9
1630980710000|2021-09-07 02:11:50|23464.63|23344.63|23465.72|23345.72|23466.02|23346.02|23464.63|23344.63|10
1630980720000|2021-09-07 02:12:00|23465.05|23345.05|23464.83|23344.83|23465.52|23345.52|23464.72|23344.72|10
1630980730000|2021-09-07 02:12:10|23464.92|23344.92|23464.29|23344.29|23464.92|23344.92|23464.18|23344.18|10
1630980740000|2021-09-07 02:12:20|23465.36|23345.36|23470|23350|23470|23350|23465.19|23345.19|10
1630980750000|2021-09-07 02:12:30|23470.36|23350.36|23469.64|23349.64|23470.36|23350.36|23469.32|23349.32|10
1630980760000|2021-09-07 02:12:40|23468.28|23348.28|23471.11|23351.11|23471.11|23351.11|23468.28|23348.28|10
1630980770000|2021-09-07 02:12:50|23470.75|23350.75|23474.31|23354.31|23474.31|23354.31|23470.64|23350.64|10
1630980780000|2021-09-07 02:13:00|23475.29|23355.29|23478.15|23358.15|23479|23359|23475.08|23355.08|10
1630980790000|2021-09-07 02:13:10|23478.06|23358.06|23480.05|23360.05|23480.05|23360.05|23478.04|23358.04|10
1630980800000|2021-09-07 02:13:20|23481.3|23361.3|23484.77|23364.77|23484.77|23364.77|23481.02|23361.02|10
1630980810000|2021-09-07 02:13:30|23484.68|23364.68|23488.79|23368.79|23488.79|23368.79|23484.34|23364.34|10
1630980820000|2021-09-07 02:13:40|23488.51|23368.51|23487.55|23367.55|23488.51|23368.51|23485.86|23365.86|10
1630980830000|2021-09-07 02:13:50|23487.96|23367.96|23491.17|23371.17|23491.24|23371.24|23487.96|23367.96|10
1630980840000|2021-09-07 02:14:00|23491.64|23371.64|23491.62|23371.62|23492.46|23372.46|23491.56|23371.56|9
1630980850000|2021-09-07 02:14:10|23491.41|23371.41|23489.51|23369.51|23491.41|23371.41|23489.1|23369.1|9
1630980860000|2021-09-07 02:14:20|23489.5|23369.5|23490.43|23370.43|23491.59|23371.59|23489.5|23369.5|10
1630980870000|2021-09-07 02:14:30|23490.65|23370.65|23491.8|23371.8|23491.8|23371.8|23490.65|23370.65|10
1630980880000|2021-09-07 02:14:40|23491.78|23371.78|23492.19|23372.19|23492.31|23372.31|23491.01|23371.01|10
1630980890000|2021-09-07 02:14:50|23492.35|23372.35|23492.67|23372.67|23493.05|23373.05|23492.35|23372.35|10
1630980900000|2021-09-07 02:15:00|23493|23373|23494.55|23374.55|23494.55|23374.55|23492.56|23372.56|10
1630980910000|2021-09-07 02:15:10|23494.83|23374.83|23497.87|23377.87|23499.52|23379.52|23494.83|23374.83|10
1630980920000|2021-09-07 02:15:20|23497.98|23377.98|23502.07|23382.07|23503.14|23383.14|23497.98|23377.98|10
1630980930000|2021-09-07 02:15:30|23502.1|23382.1|23503.83|23383.83|23503.83|23383.83|23502.1|23382.1|10
1630980940000|2021-09-07 02:15:40|23503.81|23383.81|23506.57|23386.57|23506.57|23386.57|23503.81|23383.81|10
1630980950000|2021-09-07 02:15:50|23506.8|23386.8|23507.15|23387.15|23508.13|23388.13|23506.57|23386.57|10
1630980960000|2021-09-07 02:16:00|23508.12|23388.12|23514.65|23394.65|23514.65|23394.65|23508.12|23388.12|10
1630980970000|2021-09-07 02:16:10|23515.26|23395.26|23522.78|23402.78|23522.78|23402.78|23515.26|23395.26|10
1630980980000|2021-09-07 02:16:20|23522.62|23402.62|23528.34|23408.34|23528.34|23408.34|23522.62|23402.62|10
1630980990000|2021-09-07 02:16:30|23529.19|23409.19|23529.09|23409.09|23529.59|23409.59|23527.72|23407.72|10
1630981000000|2021-09-07 02:16:40|23528.59|23408.59|23533.29|23413.29|23534.72|23414.72|23528.59|23408.59|10
1630981010000|2021-09-07 02:16:50|23533.17|23413.17|23527.36|23407.36|23533.87|23413.87|23527.36|23407.36|10
1630981020000|2021-09-07 02:17:00|23527.79|23407.79|23525.29|23405.29|23527.99|23407.99|23525.21|23405.21|10
1630981030000|2021-09-07 02:17:10|23523.75|23403.75|23518.54|23398.54|23523.75|23403.75|23518.54|23398.54|10
1630981040000|2021-09-07 02:17:20|23518.58|23398.58|23518.95|23398.95|23518.95|23398.95|23517.58|23397.58|10
1630981050000|2021-09-07 02:17:30|23516.82|23396.82|23518.53|23398.53|23519.33|23399.33|23516.65|23396.65|10
1630981060000|2021-09-07 02:17:40|23516.68|23396.68|23512.21|23392.21|23516.68|23396.68|23512.21|23392.21|9
1630981070000|2021-09-07 02:17:50|23512.52|23392.52|23517.24|23397.24|23517.24|23397.24|23512.52|23392.52|10
1630981080000|2021-09-07 02:18:00|23516.08|23396.08|23511.84|23391.84|23516.08|23396.08|23511.84|23391.84|10
1630981090000|2021-09-07 02:18:10|23510.8|23390.8|23508.33|23388.33|23510.8|23390.8|23508.33|23388.33|10
1630981100000|2021-09-07 02:18:20|23508.77|23388.77|23507.86|23387.86|23509.69|23389.69|23507.86|23387.86|10
1630981110000|2021-09-07 02:18:30|23507.46|23387.46|23509.17|23389.17|23509.17|23389.17|23507.35|23387.35|10
1630981120000|2021-09-07 02:18:40|23507.82|23387.82|23507.59|23387.59|23508.59|23388.59|23507.06|23387.06|9
1630981130000|2021-09-07 02:18:50|23507.26|23387.26|23505.35|23385.35|23508.88|23388.88|23505.31|23385.31|10
1630981140000|2021-09-07 02:19:00|23504.48|23384.48|23507.88|23387.88|23508.72|23388.72|23504.46|23384.46|10
1630981150000|2021-09-07 02:19:10|23507.58|23387.58|23513.31|23393.31|23513.31|23393.31|23507.58|23387.58|10
1630981160000|2021-09-07 02:19:20|23513.08|23393.08|23506.93|23386.93|23513.08|23393.08|23506.93|23386.93|10
1630981170000|2021-09-07 02:19:30|23506.5|23386.5|23500|23380|23506.5|23386.5|23499.95|23379.95|10
1630981180000|2021-09-07 02:19:40|23500.06|23380.06|23503.55|23383.55|23503.55|23383.55|23500.06|23380.06|10
1630981190000|2021-09-07 02:19:50|23504.72|23384.72|23508.32|23388.32|23508.32|23388.32|23504.72|23384.72|9
1630981200000|2021-09-07 02:20:00|23509.51|23389.51|23508.19|23388.19|23509.51|23389.51|23507.78|23387.78|10
1630981210000|2021-09-07 02:20:10|23507.75|23387.75|23507.74|23387.74|23507.87|23387.87|23506.12|23386.12|10
1630981220000|2021-09-07 02:20:20|23507.58|23387.58|23505.45|23385.45|23507.58|23387.58|23505.45|23385.45|10
1630981230000|2021-09-07 02:20:30|23505.57|23385.57|23516.65|23396.65|23516.65|23396.65|23505.57|23385.57|10
1630981240000|2021-09-07 02:20:40|23517.23|23397.23|23522.11|23402.11|23522.11|23402.11|23516.19|23396.19|10
1630981250000|2021-09-07 02:20:50|23523.54|23403.54|23525.6|23405.6|23525.6|23405.6|23521.52|23401.52|10
1630981260000|2021-09-07 02:21:00|23525.84|23405.84|23526.72|23406.72|23526.74|23406.74|23525.09|23405.09|10
1630981270000|2021-09-07 02:21:10|23526.68|23406.68|23529.87|23409.87|23529.87|23409.87|23526.68|23406.68|10
1630981280000|2021-09-07 02:21:20|23530.52|23410.52|23531.69|23411.69|23531.75|23411.75|23530.52|23410.52|9
1630981290000|2021-09-07 02:21:30|23531.1|23411.1|23539.91|23419.91|23539.91|23419.91|23531.1|23411.1|10
1630981300000|2021-09-07 02:21:40|23540.13|23420.13|23542.33|23422.33|23542.47|23422.47|23540.13|23420.13|10
1630981310000|2021-09-07 02:21:50|23542.54|23422.54|23537.74|23417.74|23542.54|23422.54|23537.44|23417.44|10
1630981320000|2021-09-07 02:22:00|23536.52|23416.52|23539.01|23419.01|23539.01|23419.01|23536.34|23416.34|10
1630981330000|2021-09-07 02:22:10|23539.34|23419.34|23540.54|23420.54|23540.54|23420.54|23539.34|23419.34|10
1630981340000|2021-09-07 02:22:20|23540.52|23420.52|23540.83|23420.83|23541.5|23421.5|23540.25|23420.25|10
1630981350000|2021-09-07 02:22:30|23541.02|23421.02|23543.63|23423.63|23544.12|23424.12|23541.02|23421.02|9
1630981360000|2021-09-07 02:22:40|23545.12|23425.12|23542.96|23422.96|23545.19|23425.19|23542.96|23422.96|10
1630981370000|2021-09-07 02:22:50|23543.09|23423.09|23539.91|23419.91|23543.21|23423.21|23539.72|23419.72|10
1630981380000|2021-09-07 02:23:00|23539.85|23419.85|23537.43|23417.43|23539.85|23419.85|23537.02|23417.02|9
1630981390000|2021-09-07 02:23:10|23537.35|23417.35|23534.88|23414.88|23537.39|23417.39|23534.58|23414.58|10
1630981400000|2021-09-07 02:23:20|23534.84|23414.84|23532.92|23412.92|23534.84|23414.84|23532.79|23412.79|10
1630981410000|2021-09-07 02:23:30|23533.06|23413.06|23530.58|23410.58|23533.23|23413.23|23528.86|23408.86|10
1630981420000|2021-09-07 02:23:40|23530.52|23410.52|23530.82|23410.82|23530.82|23410.82|23529.47|23409.47|10
1630981430000|2021-09-07 02:23:50|23530.86|23410.86|23529.35|23409.35|23530.86|23410.86|23529.35|23409.35|10
1630981440000|2021-09-07 02:24:00|23528.62|23408.62|23531.07|23411.07|23531.52|23411.52|23528.62|23408.62|10
1630981450000|2021-09-07 02:24:10|23531.15|23411.15|23530.76|23410.76|23531.99|23411.99|23530.76|23410.76|10
1630981460000|2021-09-07 02:24:20|23530.3|23410.3|23532.77|23412.77|23532.89|23412.89|23530.3|23410.3|10
1630981470000|2021-09-07 02:24:30|23534.55|23414.55|23535.83|23415.83|23536.21|23416.21|23533.8|23413.8|10
1630981480000|2021-09-07 02:24:40|23535.93|23415.93|23535.41|23415.41|23538.12|23418.12|23535.41|23415.41|10
1630981490000|2021-09-07 02:24:50|23535.04|23415.04|23534.57|23414.57|23535.04|23415.04|23532.85|23412.85|10
1630981500000|2021-09-07 02:25:00|23534.45|23414.45|23535.77|23415.77|23536.76|23416.76|23532.44|23412.44|10
1630981510000|2021-09-07 02:25:10|23536.64|23416.64|23538.12|23418.12|23538.76|23418.76|23536.64|23416.64|10
1630981520000|2021-09-07 02:25:20|23539.45|23419.45|23539.33|23419.33|23540.89|23420.89|23539.33|23419.33|10
1630981530000|2021-09-07 02:25:30|23539.88|23419.88|23542.2|23422.2|23542.2|23422.2|23539.13|23419.13|10
1630981540000|2021-09-07 02:25:40|23543.25|23423.25|23545.15|23425.15|23545.15|23425.15|23543.12|23423.12|10
1630981550000|2021-09-07 02:25:50|23545.01|23425.01|23545.56|23425.56|23547.69|23427.69|23544.36|23424.36|10
1630981560000|2021-09-07 02:26:00|23545.15|23425.15|23542.99|23422.99|23545.15|23425.15|23542.99|23422.99|9
1630981570000|2021-09-07 02:26:10|23543.22|23423.22|23546.3|23426.3|23546.3|23426.3|23543.22|23423.22|10
1630981580000|2021-09-07 02:26:20|23546.49|23426.49|23546.56|23426.56|23547.46|23427.46|23546.35|23426.35|9
1630981590000|2021-09-07 02:26:30|23546.67|23426.67|23545.98|23425.98|23546.73|23426.73|23544.74|23424.74|10
1630981600000|2021-09-07 02:26:40|23546.47|23426.47|23545.77|23425.77|23546.47|23426.47|23545.21|23425.21|10
1630981610000|2021-09-07 02:26:50|23546.11|23426.11|23550.7|23430.7|23550.7|23430.7|23545.85|23425.85|10
1630981620000|2021-09-07 02:27:00|23550.39|23430.39|23552.47|23432.47|23552.47|23432.47|23550.39|23430.39|10
1630981630000|2021-09-07 02:27:10|23551.6|23431.6|23549.94|23429.94|23552.87|23432.87|23549.94|23429.94|10
1630981640000|2021-09-07 02:27:20|23550.2|23430.2|23548.62|23428.62|23550.2|23430.2|23548.62|23428.62|9
1630981650000|2021-09-07 02:27:30|23548.28|23428.28|23546.22|23426.22|23548.28|23428.28|23546.22|23426.22|10
1630981660000|2021-09-07 02:27:40|23545.88|23425.88|23542|23422|23546.03|23426.03|23542|23422|10
1630981670000|2021-09-07 02:27:50|23541.47|23421.47|23539.54|23419.54|23541.47|23421.47|23539.11|23419.11|10
1630981680000|2021-09-07 02:28:00|23539.19|23419.19|23536.41|23416.41|23539.73|23419.73|23536.33|23416.33|10
1630981690000|2021-09-07 02:28:10|23535.78|23415.78|23535.86|23415.86|23536.3|23416.3|23535.01|23415.01|10
1630981700000|2021-09-07 02:28:20|23536.24|23416.24|23538.28|23418.28|23538.28|23418.28|23536.24|23416.24|10
1630981710000|2021-09-07 02:28:30|23538.04|23418.04|23535.71|23415.71|23539.99|23419.99|23535.71|23415.71|10
1630981720000|2021-09-07 02:28:40|23535.55|23415.55|23537.47|23417.47|23537.79|23417.79|23535.55|23415.55|10
1630981730000|2021-09-07 02:28:50|23537.75|23417.75|23538.24|23418.24|23538.28|23418.28|23537.5|23417.5|10
1630981740000|2021-09-07 02:29:00|23539.08|23419.08|23538.84|23418.84|23541.29|23421.29|23538.84|23418.84|9
1630981750000|2021-09-07 02:29:10|23538.39|23418.39|23539.52|23419.52|23539.52|23419.52|23537.52|23417.52|10
1630981760000|2021-09-07 02:29:20|23540.57|23420.57|23544.16|23424.16|23544.16|23424.16|23540.22|23420.22|10
1630981770000|2021-09-07 02:29:30|23543.99|23423.99|23543.54|23423.54|23546.18|23426.18|23543.54|23423.54|10
1630981780000|2021-09-07 02:29:40|23544.31|23424.31|23542.16|23422.16|23544.31|23424.31|23540.13|23420.13|10
1630981790000|2021-09-07 02:29:50|23543.02|23423.02|23543.44|23423.44|23543.85|23423.85|23542.79|23422.79|10
1630981800000|2021-09-07 02:30:00|23542.96|23422.96|23541.14|23421.14|23543.17|23423.17|23540.64|23420.64|10
1630981810000|2021-09-07 02:30:10|23541.28|23421.28|23544.33|23424.33|23544.33|23424.33|23541.03|23421.03|10
1630981820000|2021-09-07 02:30:20|23545.32|23425.32|23546.76|23426.76|23549.47|23429.47|23545.32|23425.32|10
1630981830000|2021-09-07 02:30:30|23545.75|23425.75|23547.11|23427.11|23547.2|23427.2|23545.21|23425.21|10
1630981840000|2021-09-07 02:30:40|23547.47|23427.47|23552.58|23432.58|23553.48|23433.48|23547.47|23427.47|10
1630981850000|2021-09-07 02:30:50|23552.41|23432.41|23554.06|23434.06|23554.06|23434.06|23552.41|23432.41|9
1630981860000|2021-09-07 02:31:00|23553.93|23433.93|23557.09|23437.09|23557.09|23437.09|23553.93|23433.93|10
1630981870000|2021-09-07 02:31:10|23557.61|23437.61|23559.5|23439.5|23559.5|23439.5|23557.61|23437.61|10
1630981880000|2021-09-07 02:31:20|23559.14|23439.14|23556.19|23436.19|23559.65|23439.65|23556.05|23436.05|10
1630981890000|2021-09-07 02:31:30|23556.62|23436.62|23558.13|23438.13|23558.13|23438.13|23555.93|23435.93|10
1630981900000|2021-09-07 02:31:40|23558.46|23438.46|23555.92|23435.92|23558.46|23438.46|23555.92|23435.92|10
1630981910000|2021-09-07 02:31:50|23556.76|23436.76|23558.03|23438.03|23558.44|23438.44|23556.42|23436.42|9
1630981920000|2021-09-07 02:32:00|23558|23438|23556.99|23436.99|23558.08|23438.08|23556.45|23436.45|10
1630981930000|2021-09-07 02:32:10|23556.96|23436.96|23558.37|23438.37|23558.87|23438.87|23556.87|23436.87|10
1630981940000|2021-09-07 02:32:20|23558.35|23438.35|23559.57|23439.57|23559.86|23439.86|23558.35|23438.35|9
1630981950000|2021-09-07 02:32:30|23559.67|23439.67|23558.2|23438.2|23559.67|23439.67|23558.06|23438.06|10
1630981960000|2021-09-07 02:32:40|23558.38|23438.38|23562.11|23442.11|23562.11|23442.11|23558.38|23438.38|10
1630981970000|2021-09-07 02:32:50|23562.52|23442.52|23559.32|23439.32|23562.57|23442.57|23559.32|23439.32|10
1630981980000|2021-09-07 02:33:00|23558.38|23438.38|23560.8|23440.8|23560.93|23440.93|23557.96|23437.96|10
1630981990000|2021-09-07 02:33:10|23560.93|23440.93|23559.9|23439.9|23561.13|23441.13|23559.6|23439.6|9
1630982000000|2021-09-07 02:33:20|23559.94|23439.94|23561.44|23441.44|23561.63|23441.63|23559.34|23439.34|10
1630982010000|2021-09-07 02:33:30|23561.41|23441.41|23563.56|23443.56|23563.58|23443.58|23561.41|23441.41|10
1630982020000|2021-09-07 02:33:40|23563.83|23443.83|23562.61|23442.61|23563.83|23443.83|23562.06|23442.06|9
1630982030000|2021-09-07 02:33:50|23562.63|23442.63|23558.46|23438.46|23562.63|23442.63|23558.46|23438.46|10
1630982040000|2021-09-07 02:34:00|23558.78|23438.78|23558.2|23438.2|23558.78|23438.78|23557.07|23437.07|9
1630982050000|2021-09-07 02:34:10|23558.63|23438.63|23558.8|23438.8|23558.8|23438.8|23557.66|23437.66|10
1630982060000|2021-09-07 02:34:20|23559.13|23439.13|23557.6|23437.6|23559.38|23439.38|23557.6|23437.6|10
1630982070000|2021-09-07 02:34:30|23558.01|23438.01|23555.97|23435.97|23558.01|23438.01|23555.97|23435.97|10
1630982080000|2021-09-07 02:34:40|23555.62|23435.62|23556.21|23436.21|23557.25|23437.25|23555.62|23435.62|10
1630982090000|2021-09-07 02:34:50|23554.93|23434.93|23555.4|23435.4|23555.69|23435.69|23554.57|23434.57|10
1630982100000|2021-09-07 02:35:00|23555.3|23435.3|23554.73|23434.73|23555.3|23435.3|23553.49|23433.49|10
1630982110000|2021-09-07 02:35:10|23554.25|23434.25|23555.26|23435.26|23555.53|23435.53|23552.81|23432.81|10
1630982120000|2021-09-07 02:35:20|23554.02|23434.02|23555.92|23435.92|23555.92|23435.92|23553.68|23433.68|10
1630982130000|2021-09-07 02:35:30|23554.26|23434.26|23553.46|23433.46|23554.52|23434.52|23553.37|23433.37|10
1630982140000|2021-09-07 02:35:40|23553.15|23433.15|23553.52|23433.52|23553.79|23433.79|23553.15|23433.15|10
1630982150000|2021-09-07 02:35:50|23553.36|23433.36|23553.3|23433.3|23553.58|23433.58|23553.25|23433.25|10
1630982160000|2021-09-07 02:36:00|23553.26|23433.26|23551.86|23431.86|23553.26|23433.26|23551.86|23431.86|10
1630982170000|2021-09-07 02:36:10|23551.84|23431.84|23552.22|23432.22|23552.22|23432.22|23551.32|23431.32|10
1630982180000|2021-09-07 02:36:20|23552.56|23432.56|23553.84|23433.84|23554.36|23434.36|23552.53|23432.53|10
1630982190000|2021-09-07 02:36:30|23554.01|23434.01|23554.99|23434.99|23556.2|23436.2|23554.01|23434.01|10
1630982200000|2021-09-07 02:36:40|23555.11|23435.11|23555.25|23435.25|23555.95|23435.95|23555.11|23435.11|10
1630982210000|2021-09-07 02:36:50|23555.19|23435.19|23552.6|23432.6|23555.33|23435.33|23552.6|23432.6|10
1630982220000|2021-09-07 02:37:00|23552.47|23432.47|23553.88|23433.88|23553.88|23433.88|23552.21|23432.21|10
1630982230000|2021-09-07 02:37:10|23553.49|23433.49|23552.81|23432.81|23553.49|23433.49|23552.81|23432.81|10
1630982240000|2021-09-07 02:37:20|23553|23433|23552.8|23432.8|23554|23434|23551.54|23431.54|10
1630982250000|2021-09-07 02:37:30|23552.25|23432.25|23551.15|23431.15|23552.25|23432.25|23550.41|23430.41|10
1630982260000|2021-09-07 02:37:40|23551.21|23431.21|23545.55|23425.55|23551.25|23431.25|23544.77|23424.77|10
1630982270000|2021-09-07 02:37:50|23545.83|23425.83|23547.14|23427.14|23547.66|23427.66|23545.83|23425.83|8
1630982280000|2021-09-07 02:38:00|23545.22|23425.22|23543.78|23423.78|23545.22|23425.22|23542.01|23422.01|10
1630982290000|2021-09-07 02:38:10|23543.81|23423.81|23545.42|23425.42|23545.42|23425.42|23543.81|23423.81|10
1630982300000|2021-09-07 02:38:20|23545.55|23425.55|23545.96|23425.96|23547.28|23427.28|23545.55|23425.55|10
1630982310000|2021-09-07 02:38:30|23545.95|23425.95|23548.27|23428.27|23548.27|23428.27|23545.95|23425.95|10
1630982320000|2021-09-07 02:38:40|23548.85|23428.85|23547.81|23427.81|23549.29|23429.29|23547.81|23427.81|9
1630982330000|2021-09-07 02:38:50|23547.7|23427.7|23547.19|23427.19|23549.36|23429.36|23547.19|23427.19|10
1630982340000|2021-09-07 02:39:00|23546.84|23426.84|23547.99|23427.99|23548.56|23428.56|23546.84|23426.84|10
1630982350000|2021-09-07 02:39:10|23547.97|23427.97|23544.19|23424.19|23547.97|23427.97|23544.19|23424.19|10
1630982360000|2021-09-07 02:39:20|23543.69|23423.69|23538.7|23418.7|23543.69|23423.69|23538.7|23418.7|9
1630982370000|2021-09-07 02:39:30|23538.61|23418.61|23540.05|23420.05|23541.63|23421.63|23538.26|23418.26|10
1630982380000|2021-09-07 02:39:40|23538.3|23418.3|23538.55|23418.55|23539.7|23419.7|23537.74|23417.74|10
1630982390000|2021-09-07 02:39:50|23538.54|23418.54|23537.73|23417.73|23538.54|23418.54|23537.22|23417.22|10
1630982400000|2021-09-07 02:40:00|23537.81|23417.81|23537.65|23417.65|23537.81|23417.81|23536.67|23416.67|10
1630982410000|2021-09-07 02:40:10|23537.37|23417.37|23540.78|23420.78|23540.78|23420.78|23537.37|23417.37|10
1630982420000|2021-09-07 02:40:20|23541.2|23421.2|23543.65|23423.65|23543.65|23423.65|23541.2|23421.2|10
1630982430000|2021-09-07 02:40:30|23544.11|23424.11|23542.76|23422.76|23544.29|23424.29|23542.22|23422.22|10
1630982440000|2021-09-07 02:40:40|23542.89|23422.89|23540.92|23420.92|23543.03|23423.03|23540.92|23420.92|10
1630982450000|2021-09-07 02:40:50|23540.96|23420.96|23539.85|23419.85|23541.18|23421.18|23539.85|23419.85|10
1630982460000|2021-09-07 02:41:00|23539.81|23419.81|23538.55|23418.55|23539.81|23419.81|23538.52|23418.52|10
1630982470000|2021-09-07 02:41:10|23538.78|23418.78|23536.01|23416.01|23538.78|23418.78|23535.43|23415.43|9
1630982480000|2021-09-07 02:41:20|23536.33|23416.33|23534.45|23414.45|23537.41|23417.41|23534.45|23414.45|10
1630982490000|2021-09-07 02:41:30|23534.33|23414.33|23534.3|23414.3|23534.84|23414.84|23533.71|23413.71|10
1630982500000|2021-09-07 02:41:40|23536.25|23416.25|23540.54|23420.54|23540.79|23420.79|23536.25|23416.25|10
1630982510000|2021-09-07 02:41:50|23540.15|23420.15|23543.69|23423.69|23543.69|23423.69|23540.15|23420.15|9
1630982520000|2021-09-07 02:42:00|23543.44|23423.44|23540.29|23420.29|23543.44|23423.44|23540.13|23420.13|10
1630982530000|2021-09-07 02:42:10|23540.33|23420.33|23540.38|23420.38|23540.53|23420.53|23539.94|23419.94|10
1630982540000|2021-09-07 02:42:20|23540.39|23420.39|23537.65|23417.65|23540.39|23420.39|23537.51|23417.51|10
1630982550000|2021-09-07 02:42:30|23536.77|23416.77|23537.7|23417.7|23537.7|23417.7|23536.67|23416.67|10
1630982560000|2021-09-07 02:42:40|23538.23|23418.23|23536.02|23416.02|23538.23|23418.23|23536.02|23416.02|9
1630982570000|2021-09-07 02:42:50|23535.36|23415.36|23533.28|23413.28|23535.36|23415.36|23533.28|23413.28|10
1630982580000|2021-09-07 02:43:00|23531.95|23411.95|23528.79|23408.79|23531.95|23411.95|23528.79|23408.79|10
1630982590000|2021-09-07 02:43:10|23528.95|23408.95|23528.54|23408.54|23528.95|23408.95|23527.25|23407.25|9
1630982600000|2021-09-07 02:43:20|23528.65|23408.65|23529.68|23409.68|23531.08|23411.08|23528.65|23408.65|10
1630982610000|2021-09-07 02:43:30|23529.62|23409.62|23527.17|23407.17|23529.62|23409.62|23526.13|23406.13|10
1630982620000|2021-09-07 02:43:40|23529.5|23409.5|23527.64|23407.64|23529.95|23409.95|23527.64|23407.64|10
1630982630000|2021-09-07 02:43:50|23527.25|23407.25|23526.89|23406.89|23527.89|23407.89|23526.89|23406.89|10
1630982640000|2021-09-07 02:44:00|23526.73|23406.73|23527.75|23407.75|23529.14|23409.14|23526.54|23406.54|10
1630982650000|2021-09-07 02:44:10|23527.88|23407.88|23526.99|23406.99|23527.91|23407.91|23525.87|23405.87|9
1630982660000|2021-09-07 02:44:20|23526.88|23406.88|23529.47|23409.47|23529.47|23409.47|23526.88|23406.88|10
1630982670000|2021-09-07 02:44:30|23529.07|23409.07|23527.83|23407.83|23529.36|23409.36|23527.46|23407.46|10
1630982680000|2021-09-07 02:44:40|23527.9|23407.9|23528.08|23408.08|23528.53|23408.53|23527|23407|10
1630982690000|2021-09-07 02:44:50|23528.3|23408.3|23527.14|23407.14|23528.44|23408.44|23526.37|23406.37|10
1630982700000|2021-09-07 02:45:00|23526.71|23406.71|23523.08|23403.08|23526.71|23406.71|23523.08|23403.08|10
1630982710000|2021-09-07 02:45:10|23523.31|23403.31|23525.15|23405.15|23525.27|23405.27|23523.22|23403.22|10
1630982720000|2021-09-07 02:45:20|23524|23404|23523.1|23403.1|23524.32|23404.32|23522.6|23402.6|10
1630982730000|2021-09-07 02:45:30|23523.31|23403.31|23526.29|23406.29|23526.7|23406.7|23523.16|23403.16|10
1630982740000|2021-09-07 02:45:40|23526.25|23406.25|23530.32|23410.32|23530.87|23410.87|23526.25|23406.25|10
1630982750000|2021-09-07 02:45:50|23530.91|23410.91|23531.89|23411.89|23532.34|23412.34|23530.91|23410.91|9
1630982760000|2021-09-07 02:46:00|23530.92|23410.92|23530.79|23410.79|23531.26|23411.26|23530.41|23410.41|10
1630982770000|2021-09-07 02:46:10|23530.93|23410.93|23526.32|23406.32|23531.72|23411.72|23526.32|23406.32|10
1630982780000|2021-09-07 02:46:20|23525.98|23405.98|23524.72|23404.72|23525.98|23405.98|23524.72|23404.72|10
1630982790000|2021-09-07 02:46:30|23524.82|23404.82|23523.52|23403.52|23524.82|23404.82|23523.47|23403.47|10
1630982800000|2021-09-07 02:46:40|23523.69|23403.69|23522.84|23402.84|23523.92|23403.92|23522.26|23402.26|10
1630982810000|2021-09-07 02:46:50|23523.26|23403.26|23525.29|23405.29|23525.42|23405.42|23523.26|23403.26|10
1630982820000|2021-09-07 02:47:00|23525.26|23405.26|23526.9|23406.9|23527.9|23407.9|23525.26|23405.26|10
1630982830000|2021-09-07 02:47:10|23527.62|23407.62|23527.5|23407.5|23529.47|23409.47|23527.35|23407.35|10
1630982840000|2021-09-07 02:47:20|23527.23|23407.23|23527.78|23407.78|23528.11|23408.11|23527.23|23407.23|10
1630982850000|2021-09-07 02:47:30|23527.76|23407.76|23528.48|23408.48|23530.12|23410.12|23527.76|23407.76|10
1630982860000|2021-09-07 02:47:40|23528.56|23408.56|23527.61|23407.61|23528.56|23408.56|23527.48|23407.48|10
1630982870000|2021-09-07 02:47:50|23527.18|23407.18|23524.95|23404.95|23527.59|23407.59|23524.95|23404.95|10
1630982880000|2021-09-07 02:48:00|23524.84|23404.84|23525.34|23405.34|23526.34|23406.34|23524.75|23404.75|9
1630982890000|2021-09-07 02:48:10|23524.76|23404.76|23525.42|23405.42|23525.42|23405.42|23524.3|23404.3|10
1630982900000|2021-09-07 02:48:20|23524.34|23404.34|23524.28|23404.28|23524.85|23404.85|23523.38|23403.38|10
1630982910000|2021-09-07 02:48:30|23524.55|23404.55|23525.24|23405.24|23525.91|23405.91|23524.32|23404.32|10
1630982920000|2021-09-07 02:48:40|23524.91|23404.91|23522.84|23402.84|23524.91|23404.91|23522.52|23402.52|9
1630982930000|2021-09-07 02:48:50|23522.89|23402.89|23524.84|23404.84|23524.99|23404.99|23522.89|23402.89|10
1630982940000|2021-09-07 02:49:00|23524.95|23404.95|23524.4|23404.4|23525.18|23405.18|23523.7|23403.7|10
1630982950000|2021-09-07 02:49:10|23524.5|23404.5|23525.61|23405.61|23525.61|23405.61|23524.5|23404.5|9
1630982960000|2021-09-07 02:49:20|23526.21|23406.21|23525.76|23405.76|23526.32|23406.32|23525.69|23405.69|10
1630982970000|2021-09-07 02:49:30|23525.65|23405.65|23525.56|23405.56|23525.65|23405.65|23525.07|23405.07|10
1630982980000|2021-09-07 02:49:40|23525.68|23405.68|23526.43|23406.43|23526.73|23406.73|23525.68|23405.68|10
1630982990000|2021-09-07 02:49:50|23526.29|23406.29|23525.59|23405.59|23527.68|23407.68|23525.59|23405.59|10
1630983000000|2021-09-07 02:50:00|23525.29|23405.29|23525.05|23405.05|23525.49|23405.49|23525.05|23405.05|9
1630983010000|2021-09-07 02:50:10|23524.93|23404.93|23522.91|23402.91|23524.94|23404.94|23522.72|23402.72|9
1630983020000|2021-09-07 02:50:20|23523.85|23403.85|23522.21|23402.21|23523.85|23403.85|23522.21|23402.21|10
1630983030000|2021-09-07 02:50:30|23522.12|23402.12|23521.47|23401.47|23522.12|23402.12|23521.47|23401.47|10
1630983040000|2021-09-07 02:50:40|23521.28|23401.28|23521.14|23401.14|23522.89|23402.89|23521.14|23401.14|10
1630983050000|2021-09-07 02:50:50|23520.99|23400.99|23522.34|23402.34|23522.34|23402.34|23520.79|23400.79|9
1630983060000|2021-09-07 02:51:00|23522.28|23402.28|23522.5|23402.5|23522.5|23402.5|23521.01|23401.01|10
1630983070000|2021-09-07 02:51:10|23522.57|23402.57|23524.01|23404.01|23524.01|23404.01|23522.57|23402.57|10
1630983080000|2021-09-07 02:51:20|23524.03|23404.03|23524.75|23404.75|23524.75|23404.75|23523.7|23403.7|10
1630983090000|2021-09-07 02:51:30|23524.66|23404.66|23526.57|23406.57|23526.62|23406.62|23524.63|23404.63|10
1630983100000|2021-09-07 02:51:40|23526.43|23406.43|23525.63|23405.63|23526.54|23406.54|23525.47|23405.47|9
1630983110000|2021-09-07 02:51:50|23525.64|23405.64|23524.56|23404.56|23526.1|23406.1|23524.56|23404.56|10
1630983120000|2021-09-07 02:52:00|23523.53|23403.53|23523.56|23403.56|23524.17|23404.17|23523.33|23403.33|10
1630983130000|2021-09-07 02:52:10|23523.65|23403.65|23525.36|23405.36|23525.36|23405.36|23523.53|23403.53|10
1630983140000|2021-09-07 02:52:20|23525.11|23405.11|23524.72|23404.72|23525.11|23405.11|23524.19|23404.19|10
1630983150000|2021-09-07 02:52:30|23524.41|23404.41|23527.49|23407.49|23527.49|23407.49|23524.41|23404.41|10
1630983160000|2021-09-07 02:52:40|23527.52|23407.52|23526.39|23406.39|23527.86|23407.86|23526.39|23406.39|10
1630983170000|2021-09-07 02:52:50|23526.14|23406.14|23526.04|23406.04|23526.16|23406.16|23525.27|23405.27|9
1630983180000|2021-09-07 02:53:00|23526.71|23406.71|23529.51|23409.51|23529.51|23409.51|23526.53|23406.53|10
1630983190000|2021-09-07 02:53:10|23529.7|23409.7|23532.85|23412.85|23532.85|23412.85|23529.7|23409.7|10
1630983200000|2021-09-07 02:53:20|23532.93|23412.93|23541.63|23421.63|23541.63|23421.63|23532.93|23412.93|10
1630983210000|2021-09-07 02:53:30|23542.56|23422.56|23537.14|23417.14|23547.94|23427.94|23537.14|23417.14|10
1630983220000|2021-09-07 02:53:40|23536.42|23416.42|23529.38|23409.38|23536.42|23416.42|23529.38|23409.38|10
1630983230000|2021-09-07 02:53:50|23529.04|23409.04|23520.78|23400.78|23529.04|23409.04|23520.78|23400.78|10
1630983240000|2021-09-07 02:54:00|23519.19|23399.19|23505.01|23385.01|23519.19|23399.19|23504.77|23384.77|10
1630983250000|2021-09-07 02:54:10|23503.79|23383.79|23503.24|23383.24|23503.79|23383.79|23502.5|23382.5|10
1630983260000|2021-09-07 02:54:20|23502.96|23382.96|23496.69|23376.69|23502.96|23382.96|23496.68|23376.68|10
1630983270000|2021-09-07 02:54:30|23495.11|23375.11|23492.09|23372.09|23495.44|23375.44|23492.09|23372.09|10
1630983280000|2021-09-07 02:54:40|23489.75|23369.75|23484.73|23364.73|23489.8|23369.8|23484.73|23364.73|10
1630983290000|2021-09-07 02:54:50|23483.47|23363.47|23486.55|23366.55|23486.55|23366.55|23483.21|23363.21|10
1630983300000|2021-09-07 02:55:00|23486.52|23366.52|23483.74|23363.74|23486.74|23366.74|23483.27|23363.27|10
1630983310000|2021-09-07 02:55:10|23483.49|23363.49|23483.72|23363.72|23483.87|23363.87|23482.86|23362.86|10
1630983320000|2021-09-07 02:55:20|23483.88|23363.88|23485.21|23365.21|23485.33|23365.33|23483.88|23363.88|10
1630983330000|2021-09-07 02:55:30|23485.46|23365.46|23483.61|23363.61|23486.54|23366.54|23483.61|23363.61|9
1630983340000|2021-09-07 02:55:40|23484.87|23364.87|23481.02|23361.02|23485.05|23365.05|23481.02|23361.02|10
1630983350000|2021-09-07 02:55:50|23480.31|23360.31|23479.83|23359.83|23480.31|23360.31|23478.06|23358.06|10
1630983360000|2021-09-07 02:56:00|23479.74|23359.74|23482.43|23362.43|23482.43|23362.43|23479.74|23359.74|10
1630983370000|2021-09-07 02:56:10|23482.51|23362.51|23483.77|23363.77|23485.67|23365.67|23482.51|23362.51|10
1630983380000|2021-09-07 02:56:20|23483.66|23363.66|23486.86|23366.86|23486.86|23366.86|23483.66|23363.66|10
1630983390000|2021-09-07 02:56:30|23486.4|23366.4|23488|23368|23488|23368|23486.17|23366.17|10
1630983400000|2021-09-07 02:56:40|23488.93|23368.93|23490.01|23370.01|23490.71|23370.71|23488.44|23368.44|10
1630983410000|2021-09-07 02:56:50|23490.54|23370.54|23485.2|23365.2|23490.66|23370.66|23485.1|23365.1|10
1630983420000|2021-09-07 02:57:00|23483.74|23363.74|23480.83|23360.83|23483.74|23363.74|23479.23|23359.23|10
1630983430000|2021-09-07 02:57:10|23479.86|23359.86|23474.21|23354.21|23479.86|23359.86|23474.21|23354.21|10
1630983440000|2021-09-07 02:57:20|23474.78|23354.78|23473.1|23353.1|23474.78|23354.78|23473.1|23353.1|9
1630983450000|2021-09-07 02:57:30|23472.84|23352.84|23475.49|23355.49|23475.49|23355.49|23472.13|23352.13|10
1630983460000|2021-09-07 02:57:40|23476.72|23356.72|23482.37|23362.37|23482.37|23362.37|23476.72|23356.72|10
1630983470000|2021-09-07 02:57:50|23482.43|23362.43|23486.24|23366.24|23486.24|23366.24|23482.43|23362.43|10
1630983480000|2021-09-07 02:58:00|23487.35|23367.35|23490.88|23370.88|23490.88|23370.88|23487.35|23367.35|10
1630983490000|2021-09-07 02:58:10|23491.17|23371.17|23489.47|23369.47|23491.22|23371.22|23489.1|23369.1|9
1630983500000|2021-09-07 02:58:20|23489.98|23369.98|23494.38|23374.38|23494.61|23374.61|23489.98|23369.98|10
1630983510000|2021-09-07 02:58:30|23493.84|23373.84|23493.28|23373.28|23493.84|23373.84|23491.88|23371.88|9
1630983520000|2021-09-07 02:58:40|23492.5|23372.5|23488.82|23368.82|23492.5|23372.5|23488.82|23368.82|10
1630983530000|2021-09-07 02:58:50|23488.81|23368.81|23491.95|23371.95|23491.95|23371.95|23488.81|23368.81|10
1630983540000|2021-09-07 02:59:00|23491.33|23371.33|23491.54|23371.54|23491.54|23371.54|23490.83|23370.83|10
1630983550000|2021-09-07 02:59:10|23491.79|23371.79|23491|23371|23491.86|23371.86|23491|23371|10
1630983560000|2021-09-07 02:59:20|23490.66|23370.66|23492.02|23372.02|23492.06|23372.06|23490.66|23370.66|10
1630983570000|2021-09-07 02:59:30|23493.93|23373.93|23494.23|23374.23|23494.23|23374.23|23492.64|23372.64|10
1630983580000|2021-09-07 02:59:40|23493.7|23373.7|23494.31|23374.31|23494.31|23374.31|23492.56|23372.56|10
1630983590000|2021-09-07 02:59:50|23494.24|23374.24|23493.97|23373.97|23494.9|23374.9|23493.08|23373.08|10
1630983600000|2021-09-07 03:00:00|23494.31|23374.31|23500.58|23380.58|23500.58|23380.58|23494.31|23374.31|10
1630983610000|2021-09-07 03:00:10|23500.95|23380.95|23506.9|23386.9|23506.9|23386.9|23500.83|23380.83|10
1630983620000|2021-09-07 03:00:20|23507.17|23387.17|23508.01|23388.01|23509.26|23389.26|23507.17|23387.17|10
1630983630000|2021-09-07 03:00:30|23506.86|23386.86|23510.23|23390.23|23510.23|23390.23|23506.86|23386.86|10
1630983640000|2021-09-07 03:00:40|23510.55|23390.55|23516.4|23396.4|23516.4|23396.4|23510.55|23390.55|9
1630983650000|2021-09-07 03:00:50|23516.46|23396.46|23514.1|23394.1|23517.17|23397.17|23514.1|23394.1|10
1630983660000|2021-09-07 03:01:00|23514.05|23394.05|23513.29|23393.29|23514.05|23394.05|23513.25|23393.25|10
1630983670000|2021-09-07 03:01:10|23513.43|23393.43|23511.92|23391.92|23513.47|23393.47|23511.92|23391.92|10
1630983680000|2021-09-07 03:01:20|23513.7|23393.7|23517.35|23397.35|23517.35|23397.35|23513.7|23393.7|10
1630983690000|2021-09-07 03:01:30|23517.95|23397.95|23521.38|23401.38|23521.86|23401.86|23517.95|23397.95|10
1630983700000|2021-09-07 03:01:40|23522.12|23402.12|23522.56|23402.56|23524.41|23404.41|23522.12|23402.12|10
1630983710000|2021-09-07 03:01:50|23522.75|23402.75|23526.04|23406.04|23526.04|23406.04|23522.75|23402.75|10
1630983720000|2021-09-07 03:02:00|23526.53|23406.53|23521.91|23401.91|23526.53|23406.53|23521.36|23401.36|10
1630983730000|2021-09-07 03:02:10|23522.41|23402.41|23523.93|23403.93|23524.32|23404.32|23522.41|23402.41|9
1630983740000|2021-09-07 03:02:20|23523.49|23403.49|23518.06|23398.06|23523.49|23403.49|23517.71|23397.71|10
1630983750000|2021-09-07 03:02:30|23519.25|23399.25|23517.37|23397.37|23519.25|23399.25|23517.37|23397.37|8
1630983760000|2021-09-07 03:02:40|23517.34|23397.34|23518.44|23398.44|23519.06|23399.06|23517.34|23397.34|10
1630983770000|2021-09-07 03:02:50|23517.92|23397.92|23518.49|23398.49|23518.5|23398.5|23517.81|23397.81|9
1630983780000|2021-09-07 03:03:00|23518.57|23398.57|23518.13|23398.13|23520.05|23400.05|23518.13|23398.13|10
1630983790000|2021-09-07 03:03:10|23517.99|23397.99|23516.24|23396.24|23518.21|23398.21|23516.24|23396.24|10
1630983800000|2021-09-07 03:03:20|23516.8|23396.8|23516.67|23396.67|23517.27|23397.27|23516.67|23396.67|9
1630983810000|2021-09-07 03:03:30|23516.92|23396.92|23519.69|23399.69|23520.15|23400.15|23516.25|23396.25|10
1630983820000|2021-09-07 03:03:40|23520.01|23400.01|23517.92|23397.92|23520.08|23400.08|23517.92|23397.92|10
1630983830000|2021-09-07 03:03:50|23517.9|23397.9|23518.2|23398.2|23519.26|23399.26|23517.78|23397.78|10
1630983840000|2021-09-07 03:04:00|23516.94|23396.94|23517.76|23397.76|23518.18|23398.18|23516.63|23396.63|10
1630983850000|2021-09-07 03:04:10|23517.06|23397.06|23517.22|23397.22|23517.22|23397.22|23516.89|23396.89|10
1630983860000|2021-09-07 03:04:20|23516.67|23396.67|23517.81|23397.81|23517.81|23397.81|23516.49|23396.49|10
1630983870000|2021-09-07 03:04:30|23517.79|23397.79|23519.39|23399.39|23519.39|23399.39|23517.04|23397.04|10
1630983880000|2021-09-07 03:04:40|23521.4|23401.4|23523.79|23403.79|23523.79|23403.79|23521.4|23401.4|10
1630983890000|2021-09-07 03:04:50|23523.89|23403.89|23523.76|23403.76|23524.27|23404.27|23523.58|23403.58|9
1630983900000|2021-09-07 03:05:00|23522.8|23402.8|23526.83|23406.83|23526.83|23406.83|23522.49|23402.49|10
1630983910000|2021-09-07 03:05:10|23526.82|23406.82|23529.86|23409.86|23529.86|23409.86|23526.82|23406.82|10
1630983920000|2021-09-07 03:05:20|23529.59|23409.59|23526.86|23406.86|23529.71|23409.71|23525.66|23405.66|9
1630983930000|2021-09-07 03:05:30|23526.54|23406.54|23526.11|23406.11|23526.54|23406.54|23524.7|23404.7|10
1630983940000|2021-09-07 03:05:40|23526.34|23406.34|23526.15|23406.15|23526.78|23406.78|23525.04|23405.04|10
1630983950000|2021-09-07 03:05:50|23526.26|23406.26|23526.65|23406.65|23526.65|23406.65|23525.97|23405.97|10
1630983960000|2021-09-07 03:06:00|23526.47|23406.47|23524.65|23404.65|23526.49|23406.49|23524.65|23404.65|10
1630983970000|2021-09-07 03:06:10|23525.06|23405.06|23524.46|23404.46|23525.73|23405.73|23524.46|23404.46|10
1630983980000|2021-09-07 03:06:20|23524.72|23404.72|23522.76|23402.76|23524.92|23404.92|23522.76|23402.76|10
1630983990000|2021-09-07 03:06:30|23522.26|23402.26|23518.83|23398.83|23522.26|23402.26|23518.65|23398.65|10
1630984000000|2021-09-07 03:06:40|23518.88|23398.88|23518.67|23398.67|23520.18|23400.18|23518.3|23398.3|10
1630984010000|2021-09-07 03:06:50|23518.63|23398.63|23519.14|23399.14|23519.14|23399.14|23517.74|23397.74|10
1630984020000|2021-09-07 03:07:00|23519.41|23399.41|23513.87|23393.87|23519.41|23399.41|23513.82|23393.82|10
1630984030000|2021-09-07 03:07:10|23512.2|23392.2|23514.15|23394.15|23514.15|23394.15|23512.2|23392.2|10
1630984040000|2021-09-07 03:07:20|23514.03|23394.03|23515.86|23395.86|23516.91|23396.91|23514.03|23394.03|10
1630984050000|2021-09-07 03:07:30|23515.56|23395.56|23514.96|23394.96|23515.56|23395.56|23514|23394|10
1630984060000|2021-09-07 03:07:40|23514.53|23394.53|23518.88|23398.88|23518.88|23398.88|23514.53|23394.53|10
1630984070000|2021-09-07 03:07:50|23519.2|23399.2|23517.63|23397.63|23519.23|23399.23|23517.08|23397.08|10
1630984080000|2021-09-07 03:08:00|23517.71|23397.71|23518.11|23398.11|23518.11|23398.11|23517.14|23397.14|10
1630984090000|2021-09-07 03:08:10|23518.13|23398.13|23520.29|23400.29|23520.29|23400.29|23518.13|23398.13|10
1630984100000|2021-09-07 03:08:20|23520.77|23400.77|23522.54|23402.54|23522.92|23402.92|23520.77|23400.77|10
1630984110000|2021-09-07 03:08:30|23522.05|23402.05|23522.24|23402.24|23523.44|23403.44|23521.75|23401.75|10
1630984120000|2021-09-07 03:08:40|23522.3|23402.3|23524.98|23404.98|23525.17|23405.17|23522.3|23402.3|10
1630984130000|2021-09-07 03:08:50|23524.57|23404.57|23524.72|23404.72|23525.94|23405.94|23524.56|23404.56|10
1630984140000|2021-09-07 03:09:00|23525.01|23405.01|23526.68|23406.68|23527.05|23407.05|23524.9|23404.9|10
1630984150000|2021-09-07 03:09:10|23526.44|23406.44|23528.87|23408.87|23528.89|23408.89|23526.44|23406.44|10
1630984160000|2021-09-07 03:09:20|23528.39|23408.39|23536.22|23416.22|23536.22|23416.22|23527.37|23407.37|10
1630984170000|2021-09-07 03:09:30|23536.76|23416.76|23539.57|23419.57|23540.85|23420.85|23536.76|23416.76|10
1630984180000|2021-09-07 03:09:40|23540.13|23420.13|23539.9|23419.9|23540.98|23420.98|23538.94|23418.94|10
1630984190000|2021-09-07 03:09:50|23540.1|23420.1|23542.37|23422.37|23542.37|23422.37|23540.1|23420.1|10
1630984200000|2021-09-07 03:10:00|23542.76|23422.76|23545.12|23425.12|23545.12|23425.12|23542.5|23422.5|10
1630984210000|2021-09-07 03:10:10|23545.44|23425.44|23545.16|23425.16|23545.44|23425.44|23544.97|23424.97|10
1630984220000|2021-09-07 03:10:20|23545|23425|23548.02|23428.02|23548.02|23428.02|23545|23425|10
1630984230000|2021-09-07 03:10:30|23548.08|23428.08|23543.32|23423.32|23548.08|23428.08|23543.32|23423.32|10
1630984240000|2021-09-07 03:10:40|23543.04|23423.04|23544.32|23424.32|23544.75|23424.75|23543.04|23423.04|10
1630984250000|2021-09-07 03:10:50|23544.52|23424.52|23539.97|23419.97|23545.2|23425.2|23539.97|23419.97|10
1630984260000|2021-09-07 03:11:00|23540.06|23420.06|23536.67|23416.67|23540.07|23420.07|23536.67|23416.67|10
1630984270000|2021-09-07 03:11:10|23535.55|23415.55|23526.57|23406.57|23535.55|23415.55|23526.57|23406.57|10
1630984280000|2021-09-07 03:11:20|23526.44|23406.44|23525.71|23405.71|23526.53|23406.53|23525.34|23405.34|10
1630984290000|2021-09-07 03:11:30|23526|23406|23524.88|23404.88|23526.87|23406.87|23524.88|23404.88|10
1630984300000|2021-09-07 03:11:40|23524.57|23404.57|23527.27|23407.27|23527.27|23407.27|23524.43|23404.43|10
1630984310000|2021-09-07 03:11:50|23527.26|23407.26|23527.25|23407.25|23527.6|23407.6|23527.07|23407.07|10
1630984320000|2021-09-07 03:12:00|23527.79|23407.79|23527.11|23407.11|23527.79|23407.79|23526.86|23406.86|10
1630984330000|2021-09-07 03:12:10|23527.16|23407.16|23527.39|23407.39|23528.34|23408.34|23527.16|23407.16|9
1630984340000|2021-09-07 03:12:20|23528.47|23408.47|23527.79|23407.79|23528.9|23408.9|23527.59|23407.59|10
1630984350000|2021-09-07 03:12:30|23527.43|23407.43|23525.74|23405.74|23527.73|23407.73|23525.68|23405.68|10
1630984360000|2021-09-07 03:12:40|23525.66|23405.66|23525.08|23405.08|23526.65|23406.65|23524.89|23404.89|10
1630984370000|2021-09-07 03:12:50|23525.14|23405.14|23527.03|23407.03|23527.03|23407.03|23525.03|23405.03|10
1630984380000|2021-09-07 03:13:00|23527.3|23407.3|23525.15|23405.15|23527.52|23407.52|23524.92|23404.92|10
1630984390000|2021-09-07 03:13:10|23525.09|23405.09|23524.82|23404.82|23525.23|23405.23|23524.58|23404.58|10
1630984400000|2021-09-07 03:13:20|23524.96|23404.96|23525.92|23405.92|23527.05|23407.05|23524.46|23404.46|10
1630984410000|2021-09-07 03:13:30|23526.27|23406.27|23525.84|23405.84|23526.5|23406.5|23525.78|23405.78|10
1630984420000|2021-09-07 03:13:40|23526.53|23406.53|23527.96|23407.96|23528.63|23408.63|23526.53|23406.53|10
1630984430000|2021-09-07 03:13:50|23527.97|23407.97|23526.96|23406.96|23528.8|23408.8|23526.96|23406.96|10
1630984440000|2021-09-07 03:14:00|23527.22|23407.22|23526.26|23406.26|23527.22|23407.22|23526.1|23406.1|10
1630984450000|2021-09-07 03:14:10|23526.32|23406.32|23526.91|23406.91|23527.81|23407.81|23526.32|23406.32|10
1630984460000|2021-09-07 03:14:20|23527.08|23407.08|23527.21|23407.21|23527.21|23407.21|23526.53|23406.53|10
1630984470000|2021-09-07 03:14:30|23527.07|23407.07|23523.84|23403.84|23527.07|23407.07|23523.84|23403.84|10
1630984480000|2021-09-07 03:14:40|23523.79|23403.79|23523.11|23403.11|23523.96|23403.96|23523.11|23403.11|10
1630984490000|2021-09-07 03:14:50|23522.99|23402.99|23521.21|23401.21|23523.07|23403.07|23521.21|23401.21|9
1630984500000|2021-09-07 03:15:00|23520.62|23400.62|23517.83|23397.83|23520.64|23400.64|23517.57|23397.57|9
1630984510000|2021-09-07 03:15:10|23517.45|23397.45|23510.72|23390.72|23517.45|23397.45|23510.72|23390.72|10
1630984520000|2021-09-07 03:15:20|23510.88|23390.88|23509.86|23389.86|23510.88|23390.88|23509.86|23389.86|10
1630984530000|2021-09-07 03:15:30|23509.43|23389.43|23511.09|23391.09|23511.09|23391.09|23509.25|23389.25|10
1630984540000|2021-09-07 03:15:40|23511.21|23391.21|23510.96|23390.96|23511.98|23391.98|23510.39|23390.39|10
1630984550000|2021-09-07 03:15:50|23510.82|23390.82|23510.14|23390.14|23510.82|23390.82|23509.25|23389.25|10
1630984560000|2021-09-07 03:16:00|23510.5|23390.5|23512.25|23392.25|23512.42|23392.42|23510.5|23390.5|10
1630984570000|2021-09-07 03:16:10|23513.07|23393.07|23513.29|23393.29|23513.68|23393.68|23512.76|23392.76|10
1630984580000|2021-09-07 03:16:20|23513.6|23393.6|23516.38|23396.38|23516.38|23396.38|23513.6|23393.6|10
1630984590000|2021-09-07 03:16:30|23516.62|23396.62|23518.87|23398.87|23519.53|23399.53|23516.62|23396.62|9
1630984600000|2021-09-07 03:16:40|23518.85|23398.85|23520.45|23400.45|23520.45|23400.45|23518.85|23398.85|9
1630984610000|2021-09-07 03:16:50|23520.21|23400.21|23520.37|23400.37|23521.32|23401.32|23519.84|23399.84|9
1630984620000|2021-09-07 03:17:00|23520.11|23400.11|23519.31|23399.31|23521.64|23401.64|23518.95|23398.95|10
1630984630000|2021-09-07 03:17:10|23519.66|23399.66|23520.81|23400.81|23520.81|23400.81|23519.64|23399.64|8
1630984640000|2021-09-07 03:17:20|23521.49|23401.49|23520.83|23400.83|23522.81|23402.81|23520.73|23400.73|10
1630984650000|2021-09-07 03:17:30|23520.82|23400.82|23522.37|23402.37|23522.56|23402.56|23520.82|23400.82|10
1630984660000|2021-09-07 03:17:40|23523.17|23403.17|23521.65|23401.65|23523.17|23403.17|23521.6|23401.6|10
1630984670000|2021-09-07 03:17:50|23521.59|23401.59|23521.16|23401.16|23521.59|23401.59|23520.22|23400.22|10
1630984680000|2021-09-07 03:18:00|23521.27|23401.27|23523.15|23403.15|23523.15|23403.15|23520.63|23400.63|9
1630984690000|2021-09-07 03:18:10|23523.33|23403.33|23522.75|23402.75|23523.83|23403.83|23522.75|23402.75|10
1630984700000|2021-09-07 03:18:20|23523.29|23403.29|23522.93|23402.93|23524.91|23404.91|23522.93|23402.93|9
1630984710000|2021-09-07 03:18:30|23522.82|23402.82|23519.45|23399.45|23522.82|23402.82|23519.17|23399.17|10
1630984720000|2021-09-07 03:18:40|23519.34|23399.34|23518.82|23398.82|23520.14|23400.14|23518.72|23398.72|10
1630984730000|2021-09-07 03:18:50|23518.43|23398.43|23514.09|23394.09|23518.43|23398.43|23514.01|23394.01|9
1630984740000|2021-09-07 03:19:00|23514.1|23394.1|23512.19|23392.19|23514.3|23394.3|23511.79|23391.79|10
1630984750000|2021-09-07 03:19:10|23513.01|23393.01|23518.04|23398.04|23518.04|23398.04|23512.62|23392.62|10
1630984760000|2021-09-07 03:19:20|23519.08|23399.08|23527.71|23407.71|23527.71|23407.71|23519.08|23399.08|9
1630984770000|2021-09-07 03:19:30|23527.87|23407.87|23516.72|23396.72|23528.01|23408.01|23516.72|23396.72|10
1630984780000|2021-09-07 03:19:40|23516.51|23396.51|23513.5|23393.5|23516.52|23396.52|23513.5|23393.5|10
1630984790000|2021-09-07 03:19:50|23513.72|23393.72|23516.32|23396.32|23516.53|23396.53|23513.72|23393.72|10
1630984800000|2021-09-07 03:20:00|23516.25|23396.25|23514.81|23394.81|23516.58|23396.58|23514.81|23394.81|10
1630984810000|2021-09-07 03:20:10|23514.74|23394.74|23512.14|23392.14|23514.74|23394.74|23511.99|23391.99|9
1630984820000|2021-09-07 03:20:20|23511.79|23391.79|23511.18|23391.18|23512.01|23392.01|23510.81|23390.81|10
1630984830000|2021-09-07 03:20:30|23510.91|23390.91|23511.27|23391.27|23511.27|23391.27|23509.53|23389.53|10
1630984840000|2021-09-07 03:20:40|23511.41|23391.41|23506.12|23386.12|23511.41|23391.41|23506.12|23386.12|10
1630984850000|2021-09-07 03:20:50|23505.93|23385.93|23503.59|23383.59|23506.24|23386.24|23503.58|23383.58|10
1630984860000|2021-09-07 03:21:00|23503.33|23383.33|23502.01|23382.01|23503.97|23383.97|23502.01|23382.01|9
1630984870000|2021-09-07 03:21:10|23501.75|23381.75|23498.39|23378.39|23502.72|23382.72|23498.39|23378.39|10
1630984880000|2021-09-07 03:21:20|23496.74|23376.74|23495.12|23375.12|23497.54|23377.54|23495.12|23375.12|10
1630984890000|2021-09-07 03:21:30|23494.87|23374.87|23492.8|23372.8|23494.87|23374.87|23491.43|23371.43|10
1630984900000|2021-09-07 03:21:40|23492.97|23372.97|23494.37|23374.37|23494.37|23374.37|23492.58|23372.58|10
1630984910000|2021-09-07 03:21:50|23494.46|23374.46|23493.92|23373.92|23494.85|23374.85|23493.76|23373.76|9
1630984920000|2021-09-07 03:22:00|23495.16|23375.16|23495.89|23375.89|23496.57|23376.57|23494.83|23374.83|10
1630984930000|2021-09-07 03:22:10|23499.46|23379.46|23502.18|23382.18|23502.29|23382.29|23499.46|23379.46|10
1630984940000|2021-09-07 03:22:20|23501.86|23381.86|23500.76|23380.76|23502.27|23382.27|23500.76|23380.76|10
1630984950000|2021-09-07 03:22:30|23500.89|23380.89|23499.01|23379.01|23501.17|23381.17|23499.01|23379.01|10
1630984960000|2021-09-07 03:22:40|23498.97|23378.97|23500.83|23380.83|23500.83|23380.83|23498.65|23378.65|10
1630984970000|2021-09-07 03:22:50|23501.38|23381.38|23499.9|23379.9|23501.38|23381.38|23499.8|23379.8|10
1630984980000|2021-09-07 03:23:00|23499.16|23379.16|23495.2|23375.2|23500.6|23380.6|23494.79|23374.79|10
1630984990000|2021-09-07 03:23:10|23495.22|23375.22|23491.65|23371.65|23495.51|23375.51|23491.65|23371.65|10
1630985000000|2021-09-07 03:23:20|23491.28|23371.28|23488.24|23368.24|23491.28|23371.28|23486.75|23366.75|10
1630985010000|2021-09-07 03:23:30|23488.52|23368.52|23485.03|23365.03|23488.52|23368.52|23484.92|23364.92|8
1630985020000|2021-09-07 03:23:40|23484.56|23364.56|23483.03|23363.03|23484.56|23364.56|23483.03|23363.03|10
1630985030000|2021-09-07 03:23:50|23482.53|23362.53|23483.04|23363.04|23483.22|23363.22|23482.4|23362.4|10
1630985040000|2021-09-07 03:24:00|23482.96|23362.96|23484.13|23364.13|23484.99|23364.99|23482.96|23362.96|10
1630985050000|2021-09-07 03:24:10|23484.89|23364.89|23483.82|23363.82|23485.72|23365.72|23483.77|23363.77|9
1630985060000|2021-09-07 03:24:20|23483.71|23363.71|23484.65|23364.65|23485.01|23365.01|23483.33|23363.33|10
1630985070000|2021-09-07 03:24:30|23484.32|23364.32|23480.08|23360.08|23484.93|23364.93|23480.08|23360.08|9
1630985080000|2021-09-07 03:24:40|23479.72|23359.72|23480.3|23360.3|23481.28|23361.28|23479.72|23359.72|10
1630985090000|2021-09-07 03:24:50|23480.05|23360.05|23478.88|23358.88|23480.64|23360.64|23477.9|23357.9|10
1630985100000|2021-09-07 03:25:00|23478.68|23358.68|23477.05|23357.05|23478.68|23358.68|23476.51|23356.51|10
1630985110000|2021-09-07 03:25:10|23473.73|23353.73|23470.39|23350.39|23473.73|23353.73|23470.39|23350.39|10
1630985120000|2021-09-07 03:25:20|23470.45|23350.45|23468.42|23348.42|23470.45|23350.45|23468.27|23348.27|10
1630985130000|2021-09-07 03:25:30|23467.91|23347.91|23465.94|23345.94|23467.91|23347.91|23464.87|23344.87|10
1630985140000|2021-09-07 03:25:40|23465.49|23345.49|23466.08|23346.08|23466.08|23346.08|23465.13|23345.13|9
1630985150000|2021-09-07 03:25:50|23466.27|23346.27|23469.04|23349.04|23469.37|23349.37|23466.27|23346.27|10
1630985160000|2021-09-07 03:26:00|23469.29|23349.29|23463.44|23343.44|23469.42|23349.42|23463.44|23343.44|10
1630985170000|2021-09-07 03:26:10|23462.91|23342.91|23458.28|23338.28|23462.91|23342.91|23458.28|23338.28|10
1630985180000|2021-09-07 03:26:20|23458.04|23338.04|23456.73|23336.73|23458.04|23338.04|23456.4|23336.4|10
1630985190000|2021-09-07 03:26:30|23456.55|23336.55|23456.09|23336.09|23457.36|23337.36|23456.09|23336.09|10
1630985200000|2021-09-07 03:26:40|23456.14|23336.14|23452.53|23332.53|23456.14|23336.14|23451.73|23331.73|10
1630985210000|2021-09-07 03:26:50|23452.46|23332.46|23453.27|23333.27|23453.27|23333.27|23452.41|23332.41|10
1630985220000|2021-09-07 03:27:00|23453.5|23333.5|23451.14|23331.14|23453.5|23333.5|23450.71|23330.71|10
1630985230000|2021-09-07 03:27:10|23451.38|23331.38|23450.14|23330.14|23452.31|23332.31|23450.14|23330.14|10
1630985240000|2021-09-07 03:27:20|23450.12|23330.12|23448.94|23328.94|23450.12|23330.12|23448.67|23328.67|10
1630985250000|2021-09-07 03:27:30|23448.51|23328.51|23445.79|23325.79|23448.72|23328.72|23445.79|23325.79|10
1630985260000|2021-09-07 03:27:40|23445.02|23325.02|23444.41|23324.41|23445.37|23325.37|23444.41|23324.41|10
1630985270000|2021-09-07 03:27:50|23444.09|23324.09|23446.5|23326.5|23446.5|23326.5|23444.09|23324.09|10
1630985280000|2021-09-07 03:28:00|23446.8|23326.8|23447.88|23327.88|23447.88|23327.88|23446.8|23326.8|9
1630985290000|2021-09-07 03:28:10|23447.01|23327.01|23445.37|23325.37|23447.01|23327.01|23445.37|23325.37|10
1630985300000|2021-09-07 03:28:20|23445.38|23325.38|23445.52|23325.52|23445.82|23325.82|23445.21|23325.21|10
1630985310000|2021-09-07 03:28:30|23446.15|23326.15|23445.81|23325.81|23446.97|23326.97|23445.31|23325.31|10
1630985320000|2021-09-07 03:28:40|23445.54|23325.54|23440.14|23320.14|23445.54|23325.54|23440.14|23320.14|10
1630985330000|2021-09-07 03:28:50|23439.79|23319.79|23440.63|23320.63|23440.63|23320.63|23439.79|23319.79|9
1630985340000|2021-09-07 03:29:00|23440.53|23320.53|23441.37|23321.37|23442.72|23322.72|23440.53|23320.53|10
1630985350000|2021-09-07 03:29:10|23440.78|23320.78|23440.39|23320.39|23442.17|23322.17|23440.39|23320.39|10
1630985360000|2021-09-07 03:29:20|23439.52|23319.52|23429.07|23309.07|23439.52|23319.52|23428.61|23308.61|10
1630985370000|2021-09-07 03:29:30|23429.2|23309.2|23426.63|23306.63|23432.12|23312.12|23426.63|23306.63|10
1630985380000|2021-09-07 03:29:40|23427.45|23307.45|23420.43|23300.43|23427.45|23307.45|23420.02|23300.02|10
1630985390000|2021-09-07 03:29:50|23421.69|23301.69|23418.6|23298.6|23421.77|23301.77|23418.6|23298.6|10
1630985400000|2021-09-07 03:30:00|23418.89|23298.89|23415.56|23295.56|23419.02|23299.02|23415.56|23295.56|10
1630985410000|2021-09-07 03:30:10|23415.22|23295.22|23414.75|23294.75|23416.89|23296.89|23414.22|23294.22|10
1630985420000|2021-09-07 03:30:20|23415.09|23295.09|23416.25|23296.25|23417.04|23297.04|23414.96|23294.96|9
1630985430000|2021-09-07 03:30:30|23418.17|23298.17|23418.9|23298.9|23420.74|23300.74|23417.44|23297.44|10
1630985440000|2021-09-07 03:30:40|23418.91|23298.91|23421.84|23301.84|23421.84|23301.84|23418.91|23298.91|10
1630985450000|2021-09-07 03:30:50|23422.29|23302.29|23419.87|23299.87|23422.5|23302.5|23419.87|23299.87|10
1630985460000|2021-09-07 03:31:00|23419.4|23299.4|23422.37|23302.37|23422.37|23302.37|23419.4|23299.4|10
1630985470000|2021-09-07 03:31:10|23421.9|23301.9|23421.79|23301.79|23422.23|23302.23|23421.79|23301.79|10
1630985480000|2021-09-07 03:31:20|23421.69|23301.69|23425.07|23305.07|23425.07|23305.07|23421.69|23301.69|10
1630985490000|2021-09-07 03:31:30|23423.61|23303.61|23423.26|23303.26|23423.61|23303.61|23422.73|23302.73|10
1630985500000|2021-09-07 03:31:40|23423.61|23303.61|23425.72|23305.72|23425.72|23305.72|23423.28|23303.28|10
1630985510000|2021-09-07 03:31:50|23425.9|23305.9|23426.52|23306.52|23426.52|23306.52|23425.66|23305.66|9
1630985520000|2021-09-07 03:32:00|23427.89|23307.89|23432.45|23312.45|23434.11|23314.11|23427.89|23307.89|10
1630985530000|2021-09-07 03:32:10|23432.5|23312.5|23433.35|23313.35|23434.23|23314.23|23432.47|23312.47|10
1630985540000|2021-09-07 03:32:20|23433.13|23313.13|23434.73|23314.73|23434.84|23314.84|23433.13|23313.13|10
1630985550000|2021-09-07 03:32:30|23434.71|23314.71|23434.35|23314.35|23434.71|23314.71|23433.01|23313.01|10
1630985560000|2021-09-07 03:32:40|23434.46|23314.46|23432.1|23312.1|23434.46|23314.46|23431.55|23311.55|9
1630985570000|2021-09-07 03:32:50|23431.37|23311.37|23431.77|23311.77|23432.55|23312.55|23431.22|23311.22|10
1630985580000|2021-09-07 03:33:00|23431.36|23311.36|23430.13|23310.13|23431.43|23311.43|23430.13|23310.13|10
1630985590000|2021-09-07 03:33:10|23430.55|23310.55|23428.08|23308.08|23430.55|23310.55|23427.71|23307.71|10
1630985600000|2021-09-07 03:33:20|23428.15|23308.15|23429.29|23309.29|23429.46|23309.46|23428.04|23308.04|10
1630985610000|2021-09-07 03:33:30|23429.49|23309.49|23427.5|23307.5|23430.53|23310.53|23427.5|23307.5|10
1630985620000|2021-09-07 03:33:40|23427.42|23307.42|23427.7|23307.7|23429.25|23309.25|23427.36|23307.36|10
1630985630000|2021-09-07 03:33:50|23427.57|23307.57|23428.59|23308.59|23428.59|23308.59|23427.33|23307.33|7
1630985640000|2021-09-07 03:34:00|23427.46|23307.46|23427.09|23307.09|23427.7|23307.7|23426.84|23306.84|9
1630985650000|2021-09-07 03:34:10|23428.68|23308.68|23428.97|23308.97|23429.15|23309.15|23428.68|23308.68|10
1630985660000|2021-09-07 03:34:20|23428.82|23308.82|23430.64|23310.64|23431.06|23311.06|23428.82|23308.82|10
1630985670000|2021-09-07 03:34:30|23430.61|23310.61|23430.79|23310.79|23430.79|23310.79|23429.54|23309.54|10
1630985680000|2021-09-07 03:34:40|23431.52|23311.52|23434.12|23314.12|23434.12|23314.12|23431.52|23311.52|10
1630985690000|2021-09-07 03:34:50|23434.65|23314.65|23434.11|23314.11|23434.93|23314.93|23433.61|23313.61|10
1630985700000|2021-09-07 03:35:00|23434.48|23314.48|23433.46|23313.46|23434.9|23314.9|23433.46|23313.46|10
1630985710000|2021-09-07 03:35:10|23432.96|23312.96|23431.82|23311.82|23433.27|23313.27|23431.82|23311.82|9
1630985720000|2021-09-07 03:35:20|23431.95|23311.95|23429.01|23309.01|23431.95|23311.95|23429.01|23309.01|10
1630985730000|2021-09-07 03:35:30|23429.34|23309.34|23427.86|23307.86|23430.21|23310.21|23427.86|23307.86|10
1630985740000|2021-09-07 03:35:40|23427.6|23307.6|23423.96|23303.96|23428.15|23308.15|23423.96|23303.96|10
1630985750000|2021-09-07 03:35:50|23423.97|23303.97|23421.51|23301.51|23425.17|23305.17|23421.51|23301.51|9
1630985760000|2021-09-07 03:36:00|23420.92|23300.92|23420.21|23300.21|23422.97|23302.97|23420.21|23300.21|10
1630985770000|2021-09-07 03:36:10|23419.78|23299.78|23417.08|23297.08|23419.78|23299.78|23417.08|23297.08|10
1630985780000|2021-09-07 03:36:20|23417.76|23297.76|23417.57|23297.57|23419.49|23299.49|23417.57|23297.57|10
1630985790000|2021-09-07 03:36:30|23416.74|23296.74|23412.04|23292.04|23416.74|23296.74|23412.04|23292.04|10
1630985800000|2021-09-07 03:36:40|23412.1|23292.1|23408.63|23288.63|23412.1|23292.1|23408.63|23288.63|10
1630985810000|2021-09-07 03:36:50|23408.23|23288.23|23403.3|23283.3|23408.23|23288.23|23403.3|23283.3|10
1630985820000|2021-09-07 03:37:00|23403.06|23283.06|23402.41|23282.41|23403.06|23283.06|23401.4|23281.4|10
1630985830000|2021-09-07 03:37:10|23402.45|23282.45|23400.47|23280.47|23402.45|23282.45|23400.26|23280.26|10
1630985840000|2021-09-07 03:37:20|23400.45|23280.45|23400.08|23280.08|23400.7|23280.7|23400.03|23280.03|9
1630985850000|2021-09-07 03:37:30|23399.96|23279.96|23396.3|23276.3|23399.96|23279.96|23396.3|23276.3|10
1630985860000|2021-09-07 03:37:40|23396.37|23276.37|23397.56|23277.56|23397.65|23277.65|23396.37|23276.37|9
1630985870000|2021-09-07 03:37:50|23397.66|23277.66|23395.92|23275.92|23397.83|23277.83|23395.49|23275.49|10
1630985880000|2021-09-07 03:38:00|23394.71|23274.71|23392.56|23272.56|23394.71|23274.71|23390.98|23270.98|10
1630985890000|2021-09-07 03:38:10|23391.09|23271.09|23388.71|23268.71|23391.09|23271.09|23388.71|23268.71|10
1630985900000|2021-09-07 03:38:20|23388.05|23268.05|23386.45|23266.45|23388.05|23268.05|23386.22|23266.22|10
1630985910000|2021-09-07 03:38:30|23386.78|23266.78|23385.96|23265.96|23386.83|23266.83|23385.74|23265.74|10
1630985920000|2021-09-07 03:38:40|23385.53|23265.53|23381.51|23261.51|23385.53|23265.53|23381.51|23261.51|10
1630985930000|2021-09-07 03:38:50|23380.05|23260.05|23377.97|23257.97|23380.05|23260.05|23377.85|23257.85|10
1630985940000|2021-09-07 03:39:00|23377.48|23257.48|23375.28|23255.28|23377.48|23257.48|23374.7|23254.7|10
1630985950000|2021-09-07 03:39:10|23375.56|23255.56|23372.76|23252.76|23375.56|23255.56|23372.76|23252.76|9
1630985960000|2021-09-07 03:39:20|23372.31|23252.31|23374.47|23254.47|23374.47|23254.47|23372.31|23252.31|10
1630985970000|2021-09-07 03:39:30|23374.6|23254.6|23374.73|23254.73|23375.22|23255.22|23373.07|23253.07|9
1630985980000|2021-09-07 03:39:40|23374.45|23254.45|23376.44|23256.44|23376.44|23256.44|23374.09|23254.09|10
1630985990000|2021-09-07 03:39:50|23379.57|23259.57|23378.56|23258.56|23380.37|23260.37|23378.56|23258.56|10
1630986000000|2021-09-07 03:40:00|23378.33|23258.33|23376.97|23256.97|23378.51|23258.51|23376.94|23256.94|10
1630986010000|2021-09-07 03:40:10|23377.41|23257.41|23374.86|23254.86|23377.58|23257.58|23374.85|23254.85|10
1630986020000|2021-09-07 03:40:20|23374.69|23254.69|23373.12|23253.12|23374.69|23254.69|23372.97|23252.97|9
1630986030000|2021-09-07 03:40:30|23373.23|23253.23|23373.53|23253.53|23373.65|23253.65|23372.44|23252.44|10
1630986040000|2021-09-07 03:40:40|23373.41|23253.41|23372.62|23252.62|23373.72|23253.72|23371.99|23251.99|10
1630986050000|2021-09-07 03:40:50|23371.75|23251.75|23368.72|23248.72|23371.75|23251.75|23367.1|23247.1|10
1630986060000|2021-09-07 03:41:00|23367.96|23247.96|23366.08|23246.08|23368.04|23248.04|23366.04|23246.04|10
1630986070000|2021-09-07 03:41:10|23366.09|23246.09|23366.19|23246.19|23366.23|23246.23|23365.66|23245.66|10
1630986080000|2021-09-07 03:41:20|23366.51|23246.51|23368.74|23248.74|23368.74|23248.74|23366.26|23246.26|10
1630986090000|2021-09-07 03:41:30|23368.93|23248.93|23370.98|23250.98|23371.18|23251.18|23367.81|23247.81|10
1630986100000|2021-09-07 03:41:40|23371.41|23251.41|23372.88|23252.88|23372.88|23252.88|23371.2|23251.2|9
1630986110000|2021-09-07 03:41:50|23373.27|23253.27|23373.99|23253.99|23374.13|23254.13|23373.27|23253.27|9
1630986120000|2021-09-07 03:42:00|23373.95|23253.95|23374.66|23254.66|23375.08|23255.08|23373.68|23253.68|10
1630986130000|2021-09-07 03:42:10|23374.68|23254.68|23374.92|23254.92|23375.4|23255.4|23374.56|23254.56|10
1630986140000|2021-09-07 03:42:20|23374.53|23254.53|23376.26|23256.26|23376.37|23256.37|23374.25|23254.25|9
1630986150000|2021-09-07 03:42:30|23374.36|23254.36|23377.4|23257.4|23377.4|23257.4|23373.98|23253.98|10
1630986160000|2021-09-07 03:42:40|23377.2|23257.2|23373.63|23253.63|23377.2|23257.2|23373.63|23253.63|10
1630986170000|2021-09-07 03:42:50|23373.59|23253.59|23373|23253|23373.59|23253.59|23372.66|23252.66|10
1630986180000|2021-09-07 03:43:00|23369.84|23249.84|23360.56|23240.56|23369.84|23249.84|23360.56|23240.56|10
1630986190000|2021-09-07 03:43:10|23360.79|23240.79|23361.92|23241.92|23361.92|23241.92|23360.58|23240.58|10
1630986200000|2021-09-07 03:43:20|23363.71|23243.71|23361.47|23241.47|23363.71|23243.71|23361.47|23241.47|10
1630986210000|2021-09-07 03:43:30|23361.52|23241.52|23359.87|23239.87|23362.28|23242.28|23359.87|23239.87|10
1630986220000|2021-09-07 03:43:40|23358.99|23238.99|23359.64|23239.64|23359.64|23239.64|23358.13|23238.13|10
1630986230000|2021-09-07 03:43:50|23359.54|23239.54|23359.64|23239.64|23359.64|23239.64|23359.12|23239.12|9
1630986240000|2021-09-07 03:44:00|23359.74|23239.74|23360.1|23240.1|23360.62|23240.62|23359.74|23239.74|9
1630986250000|2021-09-07 03:44:10|23360.77|23240.77|23361.31|23241.31|23361.31|23241.31|23359.76|23239.76|8
1630986260000|2021-09-07 03:44:20|23361.43|23241.43|23360.04|23240.04|23361.49|23241.49|23360.04|23240.04|8
1630986270000|2021-09-07 03:44:30|23358.96|23238.96|23358.78|23238.78|23359.43|23239.43|23358.78|23238.78|10
1630986280000|2021-09-07 03:44:40|23358.76|23238.76|23356.76|23236.76|23358.76|23238.76|23356.76|23236.76|10
1630986290000|2021-09-07 03:44:50|23356.81|23236.81|23355.24|23235.24|23358.39|23238.39|23355.24|23235.24|10
1630986300000|2021-09-07 03:45:00|23355.43|23235.43|23352.46|23232.46|23355.43|23235.43|23352.46|23232.46|10
1630986310000|2021-09-07 03:45:10|23351.86|23231.86|23350.9|23230.9|23353.39|23233.39|23350.9|23230.9|10
1630986320000|2021-09-07 03:45:20|23350.68|23230.68|23349.6|23229.6|23351.42|23231.42|23349.39|23229.39|10
1630986330000|2021-09-07 03:45:30|23349.61|23229.61|23349|23229|23351.89|23231.89|23349|23229|10
1630986340000|2021-09-07 03:45:40|23349.15|23229.15|23351.91|23231.91|23351.91|23231.91|23349.11|23229.11|8
1630986350000|2021-09-07 03:45:50|23351.82|23231.82|23354.14|23234.14|23354.14|23234.14|23351.78|23231.78|10
1630986360000|2021-09-07 03:46:00|23354.41|23234.41|23355.29|23235.29|23355.29|23235.29|23354.24|23234.24|10
1630986370000|2021-09-07 03:46:10|23355.42|23235.42|23359.31|23239.31|23359.6|23239.6|23355.42|23235.42|10
1630986380000|2021-09-07 03:46:20|23359.42|23239.42|23361.79|23241.79|23361.83|23241.83|23359.42|23239.42|10
1630986390000|2021-09-07 03:46:30|23361.95|23241.95|23365.38|23245.38|23365.38|23245.38|23361.95|23241.95|9
1630986400000|2021-09-07 03:46:40|23365.91|23245.91|23368.08|23248.08|23368.08|23248.08|23364.67|23244.67|10
1630986410000|2021-09-07 03:46:50|23367.89|23247.89|23366.92|23246.92|23367.89|23247.89|23366.78|23246.78|9
1630986420000|2021-09-07 03:47:00|23367.04|23247.04|23370.1|23250.1|23370.1|23250.1|23366.97|23246.97|10
1630986430000|2021-09-07 03:47:10|23370.92|23250.92|23370.42|23250.42|23371.17|23251.17|23369.54|23249.54|10
1630986440000|2021-09-07 03:47:20|23370.58|23250.58|23372.68|23252.68|23373.03|23253.03|23370.58|23250.58|10
1630986450000|2021-09-07 03:47:30|23372.73|23252.73|23375.01|23255.01|23375.01|23255.01|23372.73|23252.73|10
1630986460000|2021-09-07 03:47:40|23374.78|23254.78|23375.86|23255.86|23376.47|23256.47|23374.78|23254.78|10
1630986470000|2021-09-07 03:47:50|23375.78|23255.78|23373.93|23253.93|23376.1|23256.1|23373.93|23253.93|9
1630986480000|2021-09-07 03:48:00|23374.08|23254.08|23374.95|23254.95|23374.95|23254.95|23373.23|23253.23|10
1630986490000|2021-09-07 03:48:10|23375.07|23255.07|23376.19|23256.19|23376.23|23256.23|23375.07|23255.07|10
1630986500000|2021-09-07 03:48:20|23376.06|23256.06|23371.99|23251.99|23376.11|23256.11|23371.99|23251.99|10
1630986510000|2021-09-07 03:48:30|23371.78|23251.78|23370.19|23250.19|23373.06|23253.06|23369.8|23249.8|10
1630986520000|2021-09-07 03:48:40|23369.42|23249.42|23370.72|23250.72|23371.59|23251.59|23369.42|23249.42|9
1630986530000|2021-09-07 03:48:50|23369.07|23249.07|23368.9|23248.9|23369.58|23249.58|23368.9|23248.9|10
1630986540000|2021-09-07 03:49:00|23370.51|23250.51|23372.14|23252.14|23372.14|23252.14|23369.82|23249.82|10
1630986550000|2021-09-07 03:49:10|23373.34|23253.34|23376.21|23256.21|23376.6|23256.6|23373.34|23253.34|10
1630986560000|2021-09-07 03:49:20|23375.84|23255.84|23375.17|23255.17|23376.66|23256.66|23375.17|23255.17|10
1630986570000|2021-09-07 03:49:30|23374.67|23254.67|23376.16|23256.16|23376.26|23256.26|23374.54|23254.54|9
1630986580000|2021-09-07 03:49:40|23377.02|23257.02|23382.66|23262.66|23383.12|23263.12|23377.02|23257.02|10
1630986590000|2021-09-07 03:49:50|23383.5|23263.5|23387.2|23267.2|23387.33|23267.33|23383.5|23263.5|10
1630986600000|2021-09-07 03:50:00|23388.39|23268.39|23393.39|23273.39|23393.39|23273.39|23388.39|23268.39|10
1630986610000|2021-09-07 03:50:10|23393.47|23273.47|23394.64|23274.64|23394.64|23274.64|23393.47|23273.47|10
1630986620000|2021-09-07 03:50:20|23394.69|23274.69|23394.4|23274.4|23394.69|23274.69|23394.21|23274.21|10
1630986630000|2021-09-07 03:50:30|23394.45|23274.45|23391.93|23271.93|23394.73|23274.73|23391.93|23271.93|9
1630986640000|2021-09-07 03:50:40|23391.73|23271.73|23393.93|23273.93|23393.93|23273.93|23391.55|23271.55|10
1630986650000|2021-09-07 03:50:50|23393.94|23273.94|23391.79|23271.79|23394.05|23274.05|23391.79|23271.79|10
1630986660000|2021-09-07 03:51:00|23391.31|23271.31|23387.1|23267.1|23391.31|23271.31|23387.1|23267.1|10
1630986670000|2021-09-07 03:51:10|23387.17|23267.17|23389.01|23269.01|23389.01|23269.01|23387.16|23267.16|10
1630986680000|2021-09-07 03:51:20|23388.76|23268.76|23389.08|23269.08|23389.08|23269.08|23388.51|23268.51|10
1630986690000|2021-09-07 03:51:30|23389.33|23269.33|23390.09|23270.09|23390.09|23270.09|23389.26|23269.26|10
1630986700000|2021-09-07 03:51:40|23389.89|23269.89|23390.55|23270.55|23390.55|23270.55|23389.51|23269.51|10
1630986710000|2021-09-07 03:51:50|23390.24|23270.24|23389.82|23269.82|23391.68|23271.68|23389.57|23269.57|10
1630986720000|2021-09-07 03:52:00|23389.79|23269.79|23386.69|23266.69|23389.83|23269.83|23386.69|23266.69|10
1630986730000|2021-09-07 03:52:10|23386.45|23266.45|23385.06|23265.06|23386.45|23266.45|23384.84|23264.84|10
1630986740000|2021-09-07 03:52:20|23384.99|23264.99|23382.99|23262.99|23384.99|23264.99|23381.96|23261.96|9
1630986750000|2021-09-07 03:52:30|23383.01|23263.01|23381.38|23261.38|23383.01|23263.01|23381.26|23261.26|10
1630986760000|2021-09-07 03:52:40|23381.45|23261.45|23379.91|23259.91|23381.5|23261.5|23379.91|23259.91|10
1630986770000|2021-09-07 03:52:50|23379.9|23259.9|23379.86|23259.86|23380.26|23260.26|23379.7|23259.7|10
1630986780000|2021-09-07 03:53:00|23379.68|23259.68|23375.76|23255.76|23379.84|23259.84|23375.76|23255.76|10
1630986790000|2021-09-07 03:53:10|23375.81|23255.81|23375.59|23255.59|23377.34|23257.34|23375.2|23255.2|8
1630986800000|2021-09-07 03:53:20|23375.82|23255.82|23376.32|23256.32|23376.43|23256.43|23375.37|23255.37|10
1630986810000|2021-09-07 03:53:30|23376.03|23256.03|23376.69|23256.69|23378.98|23258.98|23375.81|23255.81|10
1630986820000|2021-09-07 03:53:40|23376.42|23256.42|23377.36|23257.36|23378.02|23258.02|23376.42|23256.42|10
1630986830000|2021-09-07 03:53:50|23377.13|23257.13|23375.38|23255.38|23377.13|23257.13|23374.93|23254.93|10
1630986840000|2021-09-07 03:54:00|23375.5|23255.5|23374.68|23254.68|23375.5|23255.5|23374.49|23254.49|10
1630986850000|2021-09-07 03:54:10|23374.16|23254.16|23374.29|23254.29|23374.89|23254.89|23373.38|23253.38|10
1630986860000|2021-09-07 03:54:20|23374.42|23254.42|23371.1|23251.1|23374.42|23254.42|23370.9|23250.9|10
1630986870000|2021-09-07 03:54:30|23371.27|23251.27|23371.43|23251.43|23371.8|23251.8|23370.12|23250.12|10
1630986880000|2021-09-07 03:54:40|23371.19|23251.19|23368.2|23248.2|23371.19|23251.19|23368.2|23248.2|9
1630986890000|2021-09-07 03:54:50|23368.11|23248.11|23368.79|23248.79|23368.79|23248.79|23368.11|23248.11|9
1630986900000|2021-09-07 03:55:00|23368.75|23248.75|23370.45|23250.45|23370.7|23250.7|23368.37|23248.37|10
1630986910000|2021-09-07 03:55:10|23370.51|23250.51|23369.16|23249.16|23370.77|23250.77|23369.12|23249.12|9
1630986920000|2021-09-07 03:55:20|23369.12|23249.12|23368.19|23248.19|23369.12|23249.12|23367.56|23247.56|10
1630986930000|2021-09-07 03:55:30|23368.26|23248.26|23366.65|23246.65|23368.5|23248.5|23366.46|23246.46|8
1630986940000|2021-09-07 03:55:40|23366.54|23246.54|23367.5|23247.5|23367.97|23247.97|23366.13|23246.13|9
1630986950000|2021-09-07 03:55:50|23367.14|23247.14|23364.45|23244.45|23367.27|23247.27|23364.11|23244.11|10
1630986960000|2021-09-07 03:56:00|23363.97|23243.97|23362.83|23242.83|23363.97|23243.97|23362.83|23242.83|10
1630986970000|2021-09-07 03:56:10|23362.64|23242.64|23363.16|23243.16|23363.55|23243.55|23362.64|23242.64|8
1630986980000|2021-09-07 03:56:20|23363.12|23243.12|23359.45|23239.45|23363.12|23243.12|23359.45|23239.45|10
1630986990000|2021-09-07 03:56:30|23359.49|23239.49|23359.96|23239.96|23360.06|23240.06|23358.7|23238.7|10
1630987000000|2021-09-07 03:56:40|23359.61|23239.61|23358.39|23238.39|23359.95|23239.95|23358.39|23238.39|8
1630987010000|2021-09-07 03:56:50|23358.34|23238.34|23358.15|23238.15|23358.45|23238.45|23358|23238|10
1630987020000|2021-09-07 03:57:00|23358.17|23238.17|23357.5|23237.5|23358.19|23238.19|23357.49|23237.49|10
1630987030000|2021-09-07 03:57:10|23357.32|23237.32|23356.96|23236.96|23357.8|23237.8|23356.92|23236.92|10
1630987040000|2021-09-07 03:57:20|23358.13|23238.13|23358.64|23238.64|23358.64|23238.64|23358.09|23238.09|10
1630987050000|2021-09-07 03:57:30|23359.38|23239.38|23361.6|23241.6|23361.72|23241.72|23359.38|23239.38|10
1630987060000|2021-09-07 03:57:40|23363.5|23243.5|23365.52|23245.52|23365.52|23245.52|23363.5|23243.5|9
1630987070000|2021-09-07 03:57:50|23365.22|23245.22|23361.55|23241.55|23365.22|23245.22|23361.55|23241.55|10
1630987080000|2021-09-07 03:58:00|23361.64|23241.64|23361.65|23241.65|23362.78|23242.78|23361.64|23241.64|9
1630987090000|2021-09-07 03:58:10|23361.28|23241.28|23359.59|23239.59|23361.28|23241.28|23359.59|23239.59|10
1630987100000|2021-09-07 03:58:20|23359.9|23239.9|23360.18|23240.18|23360.7|23240.7|23359.9|23239.9|8
1630987110000|2021-09-07 03:58:30|23360.09|23240.09|23359.46|23239.46|23360.4|23240.4|23359.29|23239.29|9
1630987120000|2021-09-07 03:58:40|23356.94|23236.94|23356|23236|23357.85|23237.85|23356|23236|10
1630987130000|2021-09-07 03:58:50|23356.18|23236.18|23355.07|23235.07|23356.18|23236.18|23354.63|23234.63|10
1630987140000|2021-09-07 03:59:00|23354.6|23234.6|23354.87|23234.87|23354.87|23234.87|23353.41|23233.41|10
1630987150000|2021-09-07 03:59:10|23355.44|23235.44|23354.77|23234.77|23355.6|23235.6|23354.1|23234.1|10
1630987160000|2021-09-07 03:59:20|23355.09|23235.09|23358.17|23238.17|23358.17|23238.17|23355.09|23235.09|10
1630987170000|2021-09-07 03:59:30|23358.48|23238.48|23359.27|23239.27|23359.27|23239.27|23357.77|23237.77|10
1630987180000|2021-09-07 03:59:40|23359.3|23239.3|23361.82|23241.82|23361.82|23241.82|23359.3|23239.3|10
1630987190000|2021-09-07 03:59:50|23362.02|23242.02|23362.56|23242.56|23362.61|23242.61|23362.02|23242.02|10
1630987200000|2021-09-07 04:00:00|23361.97|23241.97|23362.72|23242.72|23362.79|23242.79|23361.58|23241.58|10
1630987210000|2021-09-07 04:00:10|23362.7|23242.7|23366.49|23246.49|23366.49|23246.49|23362.62|23242.62|10
1630987220000|2021-09-07 04:00:20|23366.65|23246.65|23368.92|23248.92|23368.92|23248.92|23366.65|23246.65|10
1630987230000|2021-09-07 04:00:30|23368.89|23248.89|23367.99|23247.99|23369.17|23249.17|23367.26|23247.26|10
1630987240000|2021-09-07 04:00:40|23366.87|23246.87|23361.36|23241.36|23366.87|23246.87|23360.21|23240.21|10
1630987250000|2021-09-07 04:00:50|23361.1|23241.1|23354.41|23234.41|23361.1|23241.1|23354.41|23234.41|10
1630987260000|2021-09-07 04:01:00|23354.3|23234.3|23347.08|23227.08|23355.47|23235.47|23347.08|23227.08|10
1630987270000|2021-09-07 04:01:10|23347.61|23227.61|23343.8|23223.8|23347.71|23227.71|23342.73|23222.73|10
1630987280000|2021-09-07 04:01:20|23343.51|23223.51|23338.22|23218.22|23343.51|23223.51|23338.22|23218.22|10
1630987290000|2021-09-07 04:01:30|23338.76|23218.76|23340.66|23220.66|23340.66|23220.66|23338.1|23218.1|9
1630987300000|2021-09-07 04:01:40|23340.81|23220.81|23337.7|23217.7|23341.99|23221.99|23336.54|23216.54|10
1630987310000|2021-09-07 04:01:50|23337.64|23217.64|23333.99|23213.99|23337.64|23217.64|23333.89|23213.89|10
1630987320000|2021-09-07 04:02:00|23333.11|23213.11|23331.55|23211.55|23334.38|23214.38|23331.55|23211.55|10
1630987330000|2021-09-07 04:02:10|23331.94|23211.94|23331.34|23211.34|23333.43|23213.43|23331.34|23211.34|9
1630987340000|2021-09-07 04:02:20|23331.18|23211.18|23331.56|23211.56|23332.41|23212.41|23331.05|23211.05|10
1630987350000|2021-09-07 04:02:30|23332.21|23212.21|23333.04|23213.04|23333.3|23213.3|23331.77|23211.77|10
1630987360000|2021-09-07 04:02:40|23333.86|23213.86|23333.63|23213.63|23333.86|23213.86|23333.3|23213.3|10
1630987370000|2021-09-07 04:02:50|23333.53|23213.53|23331.35|23211.35|23333.76|23213.76|23331.35|23211.35|10
1630987380000|2021-09-07 04:03:00|23331.23|23211.23|23332.78|23212.78|23332.78|23212.78|23330.64|23210.64|9
1630987390000|2021-09-07 04:03:10|23332.32|23212.32|23331.17|23211.17|23332.91|23212.91|23329.98|23209.98|10
1630987400000|2021-09-07 04:03:20|23331.53|23211.53|23327.51|23207.51|23332.07|23212.07|23326.75|23206.75|10
1630987410000|2021-09-07 04:03:30|23327.31|23207.31|23328.15|23208.15|23328.8|23208.8|23327.31|23207.31|10
1630987420000|2021-09-07 04:03:40|23327.7|23207.7|23328.31|23208.31|23329.54|23209.54|23326.96|23206.96|10
1630987430000|2021-09-07 04:03:50|23328.27|23208.27|23325.53|23205.53|23328.27|23208.27|23325.51|23205.51|10
1630987440000|2021-09-07 04:04:00|23325.2|23205.2|23322.41|23202.41|23325.2|23205.2|23322.41|23202.41|10
1630987450000|2021-09-07 04:04:10|23322.69|23202.69|23320.15|23200.15|23322.73|23202.73|23320.05|23200.05|10
1630987460000|2021-09-07 04:04:20|23320.09|23200.09|23320.79|23200.79|23321.16|23201.16|23319.38|23199.38|10
1630987470000|2021-09-07 04:04:30|23321.72|23201.72|23321.91|23201.91|23323.45|23203.45|23321.62|23201.62|10
1630987480000|2021-09-07 04:04:40|23321.03|23201.03|23319.69|23199.69|23321.03|23201.03|23319.18|23199.18|10
1630987490000|2021-09-07 04:04:50|23319.47|23199.47|23316.84|23196.84|23319.49|23199.49|23316.79|23196.79|10
1630987500000|2021-09-07 04:05:00|23316.52|23196.52|23316.19|23196.19|23316.69|23196.69|23315.11|23195.11|10
1630987510000|2021-09-07 04:05:10|23316.44|23196.44|23317.31|23197.31|23317.31|23197.31|23316.12|23196.12|9
1630987520000|2021-09-07 04:05:20|23317.14|23197.14|23316.24|23196.24|23317.77|23197.77|23315.96|23195.96|10
1630987530000|2021-09-07 04:05:30|23316.67|23196.67|23318.24|23198.24|23318.27|23198.27|23316.18|23196.18|10
1630987540000|2021-09-07 04:05:40|23317.18|23197.18|23319.09|23199.09|23319.76|23199.76|23317.18|23197.18|10
1630987550000|2021-09-07 04:05:50|23319.8|23199.8|23324.2|23204.2|23324.2|23204.2|23319.8|23199.8|9
1630987560000|2021-09-07 04:06:00|23324.8|23204.8|23330.89|23210.89|23330.89|23210.89|23324.66|23204.66|9
1630987570000|2021-09-07 04:06:10|23332.53|23212.53|23333.49|23213.49|23333.79|23213.79|23332.39|23212.39|10
1630987580000|2021-09-07 04:06:20|23334.17|23214.17|23335.5|23215.5|23335.52|23215.52|23334.17|23214.17|10
1630987590000|2021-09-07 04:06:30|23334.74|23214.74|23333.23|23213.23|23334.74|23214.74|23332.75|23212.75|10
1630987600000|2021-09-07 04:06:40|23333.25|23213.25|23335.23|23215.23|23335.23|23215.23|23333.25|23213.25|10
1630987610000|2021-09-07 04:06:50|23335.28|23215.28|23340.94|23220.94|23341|23221|23335.28|23215.28|10
1630987620000|2021-09-07 04:07:00|23340.87|23220.87|23350.63|23230.63|23350.93|23230.93|23340.87|23220.87|10
1630987630000|2021-09-07 04:07:10|23351.28|23231.28|23353.29|23233.29|23353.29|23233.29|23351.28|23231.28|9
1630987640000|2021-09-07 04:07:20|23353.36|23233.36|23354.29|23234.29|23354.29|23234.29|23352.49|23232.49|10
1630987650000|2021-09-07 04:07:30|23354.03|23234.03|23357.27|23237.27|23357.27|23237.27|23354.03|23234.03|9
1630987660000|2021-09-07 04:07:40|23357.73|23237.73|23359.37|23239.37|23360.53|23240.53|23357.73|23237.73|10
1630987670000|2021-09-07 04:07:50|23359.29|23239.29|23362.74|23242.74|23362.74|23242.74|23359.29|23239.29|9
1630987680000|2021-09-07 04:08:00|23362.33|23242.33|23362.4|23242.4|23363.22|23243.22|23361.75|23241.75|9
1630987690000|2021-09-07 04:08:10|23362.49|23242.49|23360.02|23240.02|23362.49|23242.49|23360.01|23240.01|10
1630987700000|2021-09-07 04:08:20|23360.53|23240.53|23363.56|23243.56|23363.95|23243.95|23360.48|23240.48|10
1630987710000|2021-09-07 04:08:30|23363.99|23243.99|23367.23|23247.23|23367.23|23247.23|23363.95|23243.95|10
1630987720000|2021-09-07 04:08:40|23367.48|23247.48|23367.85|23247.85|23367.89|23247.89|23366.81|23246.81|10
1630987730000|2021-09-07 04:08:50|23369.26|23249.26|23367.69|23247.69|23369.53|23249.53|23367.59|23247.59|10
1630987740000|2021-09-07 04:09:00|23367.87|23247.87|23371.29|23251.29|23371.34|23251.34|23367.87|23247.87|10
1630987750000|2021-09-07 04:09:10|23372.48|23252.48|23373.32|23253.32|23373.32|23253.32|23372.34|23252.34|10
1630987760000|2021-09-07 04:09:20|23372.75|23252.75|23370.83|23250.83|23372.77|23252.77|23370.69|23250.69|10
1630987770000|2021-09-07 04:09:30|23371.51|23251.51|23369.6|23249.6|23371.54|23251.54|23368.91|23248.91|10
1630987780000|2021-09-07 04:09:40|23370.97|23250.97|23369.18|23249.18|23370.97|23250.97|23367.4|23247.4|10
1630987790000|2021-09-07 04:09:50|23369.84|23249.84|23368.78|23248.78|23369.84|23249.84|23368.58|23248.58|10
1630987800000|2021-09-07 04:10:00|23369|23249|23366.51|23246.51|23369|23249|23365.9|23245.9|10
1630987810000|2021-09-07 04:10:10|23366.27|23246.27|23366.02|23246.02|23366.64|23246.64|23365.05|23245.05|10
1630987820000|2021-09-07 04:10:20|23366.19|23246.19|23364.22|23244.22|23366.42|23246.42|23364.22|23244.22|10
1630987830000|2021-09-07 04:10:30|23364.07|23244.07|23362.2|23242.2|23364.53|23244.53|23362.2|23242.2|9
1630987840000|2021-09-07 04:10:40|23362.26|23242.26|23361.47|23241.47|23362.42|23242.42|23361.47|23241.47|10
1630987850000|2021-09-07 04:10:50|23361.21|23241.21|23360.34|23240.34|23361.51|23241.51|23360.34|23240.34|10
1630987860000|2021-09-07 04:11:00|23360.12|23240.12|23358.9|23238.9|23360.12|23240.12|23358.9|23238.9|9
1630987870000|2021-09-07 04:11:10|23359.31|23239.31|23361.47|23241.47|23361.76|23241.76|23359.31|23239.31|9
1630987880000|2021-09-07 04:11:20|23361.26|23241.26|23362.59|23242.59|23362.59|23242.59|23360.51|23240.51|10
1630987890000|2021-09-07 04:11:30|23362.48|23242.48|23362.34|23242.34|23362.76|23242.76|23362.28|23242.28|10
1630987900000|2021-09-07 04:11:40|23362.4|23242.4|23362.07|23242.07|23362.53|23242.53|23361.03|23241.03|10
1630987910000|2021-09-07 04:11:50|23362.48|23242.48|23361.45|23241.45|23363.07|23243.07|23360.51|23240.51|10
1630987920000|2021-09-07 04:12:00|23360.81|23240.81|23360.55|23240.55|23361.71|23241.71|23359.84|23239.84|9
1630987930000|2021-09-07 04:12:10|23360.41|23240.41|23359.8|23239.8|23361.44|23241.44|23359.16|23239.16|9
1630987940000|2021-09-07 04:12:20|23359.7|23239.7|23359.99|23239.99|23360|23240|23359.5|23239.5|9
1630987950000|2021-09-07 04:12:30|23360.61|23240.61|23359.23|23239.23|23360.74|23240.74|23359.23|23239.23|10
1630987960000|2021-09-07 04:12:40|23358.47|23238.47|23358.15|23238.15|23358.51|23238.51|23356.6|23236.6|10
1630987970000|2021-09-07 04:12:50|23357.8|23237.8|23354.9|23234.9|23357.8|23237.8|23354.9|23234.9|10
1630987980000|2021-09-07 04:13:00|23354.78|23234.78|23354.74|23234.74|23356.03|23236.03|23354.17|23234.17|10
1630987990000|2021-09-07 04:13:10|23354.92|23234.92|23355.33|23235.33|23357.33|23237.33|23354.92|23234.92|10
1630988000000|2021-09-07 04:13:20|23354.95|23234.95|23353.3|23233.3|23355.21|23235.21|23352.48|23232.48|10
1630988010000|2021-09-07 04:13:30|23351.83|23231.83|23351.52|23231.52|23352.01|23232.01|23351.5|23231.5|8
1630988020000|2021-09-07 04:13:40|23351.33|23231.33|23347.75|23227.75|23351.33|23231.33|23347.75|23227.75|10
1630988030000|2021-09-07 04:13:50|23347.33|23227.33|23351.52|23231.52|23351.56|23231.56|23347.33|23227.33|10
1630988040000|2021-09-07 04:14:00|23351.93|23231.93|23351.07|23231.07|23352.93|23232.93|23351.07|23231.07|10
1630988050000|2021-09-07 04:14:10|23350.45|23230.45|23348.99|23228.99|23350.45|23230.45|23348.74|23228.74|10
1630988060000|2021-09-07 04:14:20|23349.44|23229.44|23349.63|23229.63|23350.82|23230.82|23349.44|23229.44|10
1630988070000|2021-09-07 04:14:30|23349.67|23229.67|23349.25|23229.25|23351.35|23231.35|23349.21|23229.21|9
1630988080000|2021-09-07 04:14:40|23349.7|23229.7|23350.41|23230.41|23352.05|23232.05|23349.7|23229.7|9
1630988090000|2021-09-07 04:14:50|23350.35|23230.35|23349.99|23229.99|23350.35|23230.35|23349.84|23229.84|10
1630988100000|2021-09-07 04:15:00|23350.3|23230.3|23352.42|23232.42|23352.48|23232.48|23350.3|23230.3|10
1630988110000|2021-09-07 04:15:10|23352.72|23232.72|23354.14|23234.14|23354.31|23234.31|23352.66|23232.66|10
1630988120000|2021-09-07 04:15:20|23354.43|23234.43|23354.18|23234.18|23354.77|23234.77|23354.18|23234.18|10
1630988130000|2021-09-07 04:15:30|23354.1|23234.1|23355.55|23235.55|23356.87|23236.87|23354.1|23234.1|9
1630988140000|2021-09-07 04:15:40|23355.47|23235.47|23357.62|23237.62|23357.62|23237.62|23355.17|23235.17|9
1630988150000|2021-09-07 04:15:50|23357.44|23237.44|23358.4|23238.4|23358.4|23238.4|23357.36|23237.36|9
1630988160000|2021-09-07 04:16:00|23358.38|23238.38|23365.12|23245.12|23365.12|23245.12|23358.38|23238.38|10
1630988170000|2021-09-07 04:16:10|23364.92|23244.92|23374.09|23254.09|23374.09|23254.09|23364.92|23244.92|10
1630988180000|2021-09-07 04:16:20|23374.48|23254.48|23379.14|23259.14|23379.44|23259.44|23374.48|23254.48|9
1630988190000|2021-09-07 04:16:30|23380.5|23260.5|23384.79|23264.79|23384.79|23264.79|23380.5|23260.5|10
1630988200000|2021-09-07 04:16:40|23385.04|23265.04|23387.74|23267.74|23387.79|23267.79|23385.04|23265.04|10
1630988210000|2021-09-07 04:16:50|23387.43|23267.43|23389.52|23269.52|23389.52|23269.52|23386.19|23266.19|10
1630988220000|2021-09-07 04:17:00|23389.58|23269.58|23391.39|23271.39|23392.56|23272.56|23389.58|23269.58|10
1630988230000|2021-09-07 04:17:10|23391.34|23271.34|23393.82|23273.82|23393.82|23273.82|23391.18|23271.18|9
1630988240000|2021-09-07 04:17:20|23393.54|23273.54|23385.94|23265.94|23393.54|23273.54|23385.94|23265.94|10
1630988250000|2021-09-07 04:17:30|23385.32|23265.32|23386.88|23266.88|23386.88|23266.88|23384.91|23264.91|10
1630988260000|2021-09-07 04:17:40|23386.98|23266.98|23385.92|23265.92|23387.06|23267.06|23385.61|23265.61|10
1630988270000|2021-09-07 04:17:50|23386.7|23266.7|23385.56|23265.56|23387.03|23267.03|23385.56|23265.56|10
1630988280000|2021-09-07 04:18:00|23385.37|23265.37|23385.61|23265.61|23385.91|23265.91|23385.37|23265.37|9
1630988290000|2021-09-07 04:18:10|23385.64|23265.64|23386.31|23266.31|23386.31|23266.31|23385.64|23265.64|8
1630988300000|2021-09-07 04:18:20|23386.14|23266.14|23385.12|23265.12|23386.39|23266.39|23385.12|23265.12|10
1630988310000|2021-09-07 04:18:30|23384.99|23264.99|23382.87|23262.87|23385.12|23265.12|23382.87|23262.87|10
1630988320000|2021-09-07 04:18:40|23382.81|23262.81|23382.72|23262.72|23382.92|23262.92|23382.57|23262.57|10
1630988330000|2021-09-07 04:18:50|23382.5|23262.5|23383.5|23263.5|23384.12|23264.12|23382.39|23262.39|10
1630988340000|2021-09-07 04:19:00|23383.29|23263.29|23383.95|23263.95|23385.19|23265.19|23383.29|23263.29|10
1630988350000|2021-09-07 04:19:10|23384.01|23264.01|23384.85|23264.85|23386.28|23266.28|23384.01|23264.01|10
1630988360000|2021-09-07 04:19:20|23384.27|23264.27|23382.98|23262.98|23384.34|23264.34|23382.98|23262.98|10
1630988370000|2021-09-07 04:19:30|23382.45|23262.45|23380.44|23260.44|23382.45|23262.45|23380.02|23260.02|10
1630988380000|2021-09-07 04:19:40|23380.6|23260.6|23380.92|23260.92|23380.97|23260.97|23379.84|23259.84|10
1630988390000|2021-09-07 04:19:50|23381.13|23261.13|23382.85|23262.85|23382.91|23262.91|23380.59|23260.59|10
1630988400000|2021-09-07 04:20:00|23383.33|23263.33|23383.13|23263.13|23383.76|23263.76|23383.13|23263.13|9
1630988410000|2021-09-07 04:20:10|23383.03|23263.03|23383.68|23263.68|23383.74|23263.74|23382.94|23262.94|9
1630988420000|2021-09-07 04:20:20|23383.29|23263.29|23380.79|23260.79|23383.29|23263.29|23380.79|23260.79|10
1630988430000|2021-09-07 04:20:30|23380.76|23260.76|23380.34|23260.34|23381.34|23261.34|23379.12|23259.12|10
1630988440000|2021-09-07 04:20:40|23380.33|23260.33|23375.14|23255.14|23380.33|23260.33|23375.14|23255.14|10
1630988450000|2021-09-07 04:20:50|23375.07|23255.07|23372.42|23252.42|23375.07|23255.07|23372.35|23252.35|10
1630988460000|2021-09-07 04:21:00|23372.41|23252.41|23368.93|23248.93|23372.41|23252.41|23368.93|23248.93|10
1630988470000|2021-09-07 04:21:10|23369.34|23249.34|23369.06|23249.06|23369.65|23249.65|23368.15|23248.15|10
1630988480000|2021-09-07 04:21:20|23368.79|23248.79|23364.71|23244.71|23368.79|23248.79|23364.71|23244.71|10
1630988490000|2021-09-07 04:21:30|23364.48|23244.48|23363.44|23243.44|23365.19|23245.19|23362.53|23242.53|10
1630988500000|2021-09-07 04:21:40|23363.04|23243.04|23359.55|23239.55|23363.04|23243.04|23359.32|23239.32|10
1630988510000|2021-09-07 04:21:50|23359.33|23239.33|23356.57|23236.57|23359.33|23239.33|23355.41|23235.41|10
1630988520000|2021-09-07 04:22:00|23356.41|23236.41|23353.87|23233.87|23356.41|23236.41|23353.83|23233.83|10
1630988530000|2021-09-07 04:22:10|23353.44|23233.44|23352.26|23232.26|23353.59|23233.59|23352.26|23232.26|9
1630988540000|2021-09-07 04:22:20|23352.53|23232.53|23350.77|23230.77|23352.55|23232.55|23350.45|23230.45|9
1630988550000|2021-09-07 04:22:30|23350.84|23230.84|23350.6|23230.6|23350.84|23230.84|23348.71|23228.71|9
1630988560000|2021-09-07 04:22:40|23350.32|23230.32|23348.87|23228.87|23350.32|23230.32|23348.77|23228.77|10
1630988570000|2021-09-07 04:22:50|23348.82|23228.82|23348.12|23228.12|23349.01|23229.01|23348.12|23228.12|10
1630988580000|2021-09-07 04:23:00|23348.06|23228.06|23347.7|23227.7|23348.06|23228.06|23345.98|23225.98|9
1630988590000|2021-09-07 04:23:10|23347.58|23227.58|23345.23|23225.23|23347.58|23227.58|23345.23|23225.23|9
1630988600000|2021-09-07 04:23:20|23345.52|23225.52|23345.69|23225.69|23345.92|23225.92|23344.9|23224.9|9
1630988610000|2021-09-07 04:23:30|23345.26|23225.26|23344.47|23224.47|23345.54|23225.54|23344.47|23224.47|10
1630988620000|2021-09-07 04:23:40|23344.51|23224.51|23342.89|23222.89|23345.35|23225.35|23342.89|23222.89|10
1630988630000|2021-09-07 04:23:50|23342.81|23222.81|23340.41|23220.41|23342.81|23222.81|23340.25|23220.25|10
1630988640000|2021-09-07 04:24:00|23340.61|23220.61|23341.62|23221.62|23342|23222|23340.61|23220.61|10
1630988650000|2021-09-07 04:24:10|23341.73|23221.73|23343.09|23223.09|23343.33|23223.33|23341.73|23221.73|10
1630988660000|2021-09-07 04:24:20|23343.39|23223.39|23345.8|23225.8|23345.8|23225.8|23343.39|23223.39|10
1630988670000|2021-09-07 04:24:30|23346.16|23226.16|23346.69|23226.69|23348.22|23228.22|23346.16|23226.16|10
1630988680000|2021-09-07 04:24:40|23346.76|23226.76|23345.85|23225.85|23347.13|23227.13|23345.46|23225.46|10
1630988690000|2021-09-07 04:24:50|23346.1|23226.1|23347.57|23227.57|23348.09|23228.09|23345.96|23225.96|10
1630988700000|2021-09-07 04:25:00|23347.83|23227.83|23346.11|23226.11|23349.26|23229.26|23346.11|23226.11|10
1630988710000|2021-09-07 04:25:10|23345.9|23225.9|23344.38|23224.38|23345.9|23225.9|23344.38|23224.38|10
1630988720000|2021-09-07 04:25:20|23344.13|23224.13|23345.55|23225.55|23345.55|23225.55|23343.02|23223.02|10
1630988730000|2021-09-07 04:25:30|23345.65|23225.65|23345.2|23225.2|23346.5|23226.5|23345.05|23225.05|9
1630988740000|2021-09-07 04:25:40|23345.21|23225.21|23346.71|23226.71|23347.63|23227.63|23345.21|23225.21|9
1630988750000|2021-09-07 04:25:50|23346.54|23226.54|23352.43|23232.43|23352.43|23232.43|23346.54|23226.54|10
1630988760000|2021-09-07 04:26:00|23352.39|23232.39|23353.43|23233.43|23354.9|23234.9|23352.39|23232.39|10
1630988770000|2021-09-07 04:26:10|23353.42|23233.42|23353.53|23233.53|23353.84|23233.84|23353.42|23233.42|8
1630988780000|2021-09-07 04:26:20|23354.07|23234.07|23354.2|23234.2|23354.48|23234.48|23353.78|23233.78|9
1630988790000|2021-09-07 04:26:30|23354.68|23234.68|23357.47|23237.47|23357.47|23237.47|23354.68|23234.68|10
1630988800000|2021-09-07 04:26:40|23356.26|23236.26|23357.34|23237.34|23357.38|23237.38|23354.71|23234.71|9
1630988810000|2021-09-07 04:26:50|23357.15|23237.15|23355.68|23235.68|23357.16|23237.16|23354.4|23234.4|10
1630988820000|2021-09-07 04:27:00|23355.22|23235.22|23360.24|23240.24|23360.24|23240.24|23355.22|23235.22|10
1630988830000|2021-09-07 04:27:10|23360.65|23240.65|23356.31|23236.31|23360.65|23240.65|23356.31|23236.31|10
1630988840000|2021-09-07 04:27:20|23355.77|23235.77|23356.35|23236.35|23357.54|23237.54|23355.77|23235.77|10
1630988850000|2021-09-07 04:27:30|23355.66|23235.66|23354.12|23234.12|23355.95|23235.95|23354.12|23234.12|10
1630988860000|2021-09-07 04:27:40|23354.51|23234.51|23350.23|23230.23|23354.51|23234.51|23350.23|23230.23|10
1630988870000|2021-09-07 04:27:50|23350.65|23230.65|23350.77|23230.77|23351.47|23231.47|23349.68|23229.68|10
1630988880000|2021-09-07 04:28:00|23350.8|23230.8|23349.51|23229.51|23351.91|23231.91|23349.13|23229.13|10
1630988890000|2021-09-07 04:28:10|23350.97|23230.97|23346.64|23226.64|23351.51|23231.51|23346.64|23226.64|10
1630988900000|2021-09-07 04:28:20|23346.61|23226.61|23343.06|23223.06|23346.61|23226.61|23343.06|23223.06|10
1630988910000|2021-09-07 04:28:30|23343.1|23223.1|23344.2|23224.2|23346.36|23226.36|23343.1|23223.1|10
1630988920000|2021-09-07 04:28:40|23343.89|23223.89|23343.52|23223.52|23345.52|23225.52|23342.8|23222.8|9
1630988930000|2021-09-07 04:28:50|23343.62|23223.62|23343.4|23223.4|23345.68|23225.68|23343.4|23223.4|10
1630988940000|2021-09-07 04:29:00|23343.16|23223.16|23340.63|23220.63|23343.16|23223.16|23340.23|23220.23|10
1630988950000|2021-09-07 04:29:10|23341.26|23221.26|23341.87|23221.87|23342.14|23222.14|23341.22|23221.22|9
1630988960000|2021-09-07 04:29:20|23342.02|23222.02|23340.3|23220.3|23343.34|23223.34|23340.3|23220.3|10
1630988970000|2021-09-07 04:29:30|23339.92|23219.92|23339.84|23219.84|23340.25|23220.25|23339.84|23219.84|10
1630988980000|2021-09-07 04:29:40|23339.58|23219.58|23339.78|23219.78|23339.84|23219.84|23338.79|23218.79|10
1630988990000|2021-09-07 04:29:50|23341.56|23221.56|23341.94|23221.94|23341.94|23221.94|23339.61|23219.61|10
1630989000000|2021-09-07 04:30:00|23341.79|23221.79|23341.01|23221.01|23342.34|23222.34|23340.91|23220.91|9
1630989010000|2021-09-07 04:30:10|23341.4|23221.4|23341.71|23221.71|23343.12|23223.12|23341.4|23221.4|10
1630989020000|2021-09-07 04:30:20|23341.34|23221.34|23342.41|23222.41|23342.41|23222.41|23341.07|23221.07|10
1630989030000|2021-09-07 04:30:30|23342.7|23222.7|23342.32|23222.32|23343.69|23223.69|23341.64|23221.64|10
1630989040000|2021-09-07 04:30:40|23342.24|23222.24|23344.65|23224.65|23344.69|23224.69|23342.07|23222.07|10
1630989050000|2021-09-07 04:30:50|23344.66|23224.66|23348.67|23228.67|23348.67|23228.67|23344.66|23224.66|10
1630989060000|2021-09-07 04:31:00|23348.47|23228.47|23351.58|23231.58|23351.58|23231.58|23348.47|23228.47|10
1630989070000|2021-09-07 04:31:10|23351.86|23231.86|23354.82|23234.82|23354.9|23234.9|23351.86|23231.86|10
1630989080000|2021-09-07 04:31:20|23355.39|23235.39|23356.77|23236.77|23356.77|23236.77|23354.85|23234.85|10
1630989090000|2021-09-07 04:31:30|23357.19|23237.19|23357.11|23237.11|23358.33|23238.33|23357.09|23237.09|9
1630989100000|2021-09-07 04:31:40|23357.31|23237.31|23357.35|23237.35|23358.64|23238.64|23357.31|23237.31|8
1630989110000|2021-09-07 04:31:50|23358.81|23238.81|23358.31|23238.31|23358.81|23238.81|23356.88|23236.88|10
1630989120000|2021-09-07 04:32:00|23357.55|23237.55|23357.22|23237.22|23359.15|23239.15|23357.15|23237.15|10
1630989130000|2021-09-07 04:32:10|23357.04|23237.04|23357|23237|23357.3|23237.3|23357|23237|8
1630989140000|2021-09-07 04:32:20|23358.73|23238.73|23359.35|23239.35|23359.35|23239.35|23357.89|23237.89|10
1630989150000|2021-09-07 04:32:30|23358.98|23238.98|23359.78|23239.78|23359.78|23239.78|23358.56|23238.56|10
1630989160000|2021-09-07 04:32:40|23359.91|23239.91|23360.54|23240.54|23360.68|23240.68|23359.91|23239.91|10
1630989170000|2021-09-07 04:32:50|23360.49|23240.49|23360.85|23240.85|23361.94|23241.94|23359.56|23239.56|10
1630989180000|2021-09-07 04:33:00|23360.87|23240.87|23362.29|23242.29|23362.35|23242.35|23360.87|23240.87|10
1630989190000|2021-09-07 04:33:10|23362.4|23242.4|23365.26|23245.26|23365.26|23245.26|23362.31|23242.31|10
1630989200000|2021-09-07 04:33:20|23365.08|23245.08|23367.74|23247.74|23367.74|23247.74|23365.08|23245.08|10
1630989210000|2021-09-07 04:33:30|23368.13|23248.13|23371.46|23251.46|23371.49|23251.49|23368.13|23248.13|10
1630989220000|2021-09-07 04:33:40|23371.77|23251.77|23370.76|23250.76|23372.92|23252.92|23370.76|23250.76|10
1630989230000|2021-09-07 04:33:50|23370.93|23250.93|23374.87|23254.87|23374.87|23254.87|23370.93|23250.93|10
1630989240000|2021-09-07 04:34:00|23374.83|23254.83|23375.82|23255.82|23375.82|23255.82|23374.83|23254.83|10
1630989250000|2021-09-07 04:34:10|23375.55|23255.55|23374.96|23254.96|23375.74|23255.74|23373.85|23253.85|9
1630989260000|2021-09-07 04:34:20|23375.21|23255.21|23373.86|23253.86|23375.21|23255.21|23373.66|23253.66|10
1630989270000|2021-09-07 04:34:30|23373.8|23253.8|23375.06|23255.06|23376.4|23256.4|23373.8|23253.8|10
1630989280000|2021-09-07 04:34:40|23376.08|23256.08|23376.79|23256.79|23377.91|23257.91|23374.6|23254.6|10
1630989290000|2021-09-07 04:34:50|23377.25|23257.25|23376.34|23256.34|23378.14|23258.14|23375.34|23255.34|10
1630989300000|2021-09-07 04:35:00|23375.97|23255.97|23375.29|23255.29|23375.97|23255.97|23374.82|23254.82|10
1630989310000|2021-09-07 04:35:10|23375.31|23255.31|23370.21|23250.21|23375.31|23255.31|23370.21|23250.21|10
1630989320000|2021-09-07 04:35:20|23369.7|23249.7|23369.28|23249.28|23369.7|23249.7|23369.28|23249.28|10
1630989330000|2021-09-07 04:35:30|23369.13|23249.13|23366.14|23246.14|23369.13|23249.13|23366.14|23246.14|10
1630989340000|2021-09-07 04:35:40|23366.17|23246.17|23366.88|23246.88|23367.14|23247.14|23366.09|23246.09|10
1630989350000|2021-09-07 04:35:50|23366.75|23246.75|23367.16|23247.16|23367.37|23247.37|23366.75|23246.75|10
1630989360000|2021-09-07 04:36:00|23367.07|23247.07|23368.1|23248.1|23368.2|23248.2|23367.07|23247.07|8
1630989370000|2021-09-07 04:36:10|23368.47|23248.47|23367.35|23247.35|23369.01|23249.01|23367.35|23247.35|10
1630989380000|2021-09-07 04:36:20|23367.44|23247.44|23367.6|23247.6|23369.11|23249.11|23367.26|23247.26|9
1630989390000|2021-09-07 04:36:30|23367.53|23247.53|23368.13|23248.13|23368.22|23248.22|23367.18|23247.18|9
1630989400000|2021-09-07 04:36:40|23368.31|23248.31|23370.76|23250.76|23370.89|23250.89|23368.31|23248.31|9
1630989410000|2021-09-07 04:36:50|23371.41|23251.41|23372.34|23252.34|23372.34|23252.34|23370.57|23250.57|9
1630989420000|2021-09-07 04:37:00|23372.71|23252.71|23373.1|23253.1|23373.1|23253.1|23372.48|23252.48|10
1630989430000|2021-09-07 04:37:10|23372.75|23252.75|23373.05|23253.05|23373.53|23253.53|23372.65|23252.65|10
1630989440000|2021-09-07 04:37:20|23373.29|23253.29|23372.96|23252.96|23373.98|23253.98|23372.84|23252.84|10
1630989450000|2021-09-07 04:37:30|23373.17|23253.17|23372.85|23252.85|23374.5|23254.5|23372.85|23252.85|10
1630989460000|2021-09-07 04:37:40|23372.55|23252.55|23375.41|23255.41|23375.41|23255.41|23372.43|23252.43|10
1630989470000|2021-09-07 04:37:50|23375.71|23255.71|23374.51|23254.51|23375.71|23255.71|23374.51|23254.51|10
1630989480000|2021-09-07 04:38:00|23374.5|23254.5|23375.85|23255.85|23375.94|23255.94|23374.28|23254.28|10
1630989490000|2021-09-07 04:38:10|23375.64|23255.64|23374.51|23254.51|23375.64|23255.64|23373.82|23253.82|10
1630989500000|2021-09-07 04:38:20|23374.81|23254.81|23377.48|23257.48|23377.48|23257.48|23374.81|23254.81|10
1630989510000|2021-09-07 04:38:30|23377.61|23257.61|23379.57|23259.57|23379.57|23259.57|23377.61|23257.61|10
1630989520000|2021-09-07 04:38:40|23379.99|23259.99|23380.22|23260.22|23380.51|23260.51|23379.69|23259.69|10
1630989530000|2021-09-07 04:38:50|23380.31|23260.31|23382.65|23262.65|23382.71|23262.71|23380.31|23260.31|10
1630989540000|2021-09-07 04:39:00|23382.67|23262.67|23382.78|23262.78|23383.52|23263.52|23382.47|23262.47|10
1630989550000|2021-09-07 04:39:10|23382.74|23262.74|23384.37|23264.37|23384.37|23264.37|23382.74|23262.74|10
1630989560000|2021-09-07 04:39:20|23384.5|23264.5|23384.8|23264.8|23385.87|23265.87|23384.5|23264.5|9
1630989570000|2021-09-07 04:39:30|23384.97|23264.97|23387.25|23267.25|23387.33|23267.33|23384.97|23264.97|10
1630989580000|2021-09-07 04:39:40|23387.47|23267.47|23386.32|23266.32|23387.47|23267.47|23386.19|23266.19|9
1630989590000|2021-09-07 04:39:50|23386.49|23266.49|23386.83|23266.83|23386.83|23266.83|23386.05|23266.05|10
1630989600000|2021-09-07 04:40:00|23386.6|23266.6|23394.22|23274.22|23394.22|23274.22|23386.6|23266.6|10
1630989610000|2021-09-07 04:40:10|23394.56|23274.56|23402.22|23282.22|23402.81|23282.81|23394.56|23274.56|10
1630989620000|2021-09-07 04:40:20|23402.12|23282.12|23402.73|23282.73|23403.44|23283.44|23402.12|23282.12|9
1630989630000|2021-09-07 04:40:30|23402.35|23282.35|23401.25|23281.25|23402.35|23282.35|23400.97|23280.97|10
1630989640000|2021-09-07 04:40:40|23400.84|23280.84|23398.43|23278.43|23400.88|23280.88|23398.21|23278.21|10
1630989650000|2021-09-07 04:40:50|23397.88|23277.88|23398.74|23278.74|23398.77|23278.77|23397.66|23277.66|10
1630989660000|2021-09-07 04:41:00|23398.7|23278.7|23401.21|23281.21|23401.37|23281.37|23398.7|23278.7|10
1630989670000|2021-09-07 04:41:10|23401.46|23281.46|23403.21|23283.21|23404.08|23284.08|23401.46|23281.46|10
1630989680000|2021-09-07 04:41:20|23403.11|23283.11|23402.27|23282.27|23403.19|23283.19|23402.27|23282.27|10
1630989690000|2021-09-07 04:41:30|23402.04|23282.04|23404.29|23284.29|23404.29|23284.29|23400.58|23280.58|10
1630989700000|2021-09-07 04:41:40|23404.52|23284.52|23405.46|23285.46|23405.89|23285.89|23402.48|23282.48|10
1630989710000|2021-09-07 04:41:50|23403.92|23283.92|23408.84|23288.84|23408.84|23288.84|23403.92|23283.92|10
1630989720000|2021-09-07 04:42:00|23408.47|23288.47|23407.51|23287.51|23408.5|23288.5|23407.11|23287.11|8
1630989730000|2021-09-07 04:42:10|23407.78|23287.78|23408.55|23288.55|23408.55|23288.55|23407.24|23287.24|9
1630989740000|2021-09-07 04:42:20|23410.37|23290.37|23409.39|23289.39|23410.37|23290.37|23408.4|23288.4|10
1630989750000|2021-09-07 04:42:30|23407.98|23287.98|23409.3|23289.3|23409.77|23289.77|23407.98|23287.98|10
1630989760000|2021-09-07 04:42:40|23410.12|23290.12|23409.44|23289.44|23410.57|23290.57|23409.44|23289.44|10
1630989770000|2021-09-07 04:42:50|23409.54|23289.54|23413.85|23293.85|23413.85|23293.85|23409.31|23289.31|10
1630989780000|2021-09-07 04:43:00|23413.97|23293.97|23416.68|23296.68|23416.68|23296.68|23413.97|23293.97|10
1630989790000|2021-09-07 04:43:10|23417.61|23297.61|23416.89|23296.89|23417.61|23297.61|23416.72|23296.72|9
1630989800000|2021-09-07 04:43:20|23417.32|23297.32|23418.71|23298.71|23418.71|23298.71|23417.32|23297.32|10
1630989810000|2021-09-07 04:43:30|23418.96|23298.96|23421.47|23301.47|23421.47|23301.47|23418.82|23298.82|10
1630989820000|2021-09-07 04:43:40|23421.78|23301.78|23422.13|23302.13|23423.44|23303.44|23421.54|23301.54|10
1630989830000|2021-09-07 04:43:50|23422.88|23302.88|23426.25|23306.25|23426.25|23306.25|23422.88|23302.88|10
1630989840000|2021-09-07 04:44:00|23426.21|23306.21|23428.15|23308.15|23429.75|23309.75|23426.04|23306.04|10
1630989850000|2021-09-07 04:44:10|23428.59|23308.59|23427.16|23307.16|23428.59|23308.59|23427.16|23307.16|9
1630989860000|2021-09-07 04:44:20|23427.15|23307.15|23426.44|23306.44|23427.43|23307.43|23426.44|23306.44|10
1630989870000|2021-09-07 04:44:30|23426.43|23306.43|23427.51|23307.51|23427.92|23307.92|23426.43|23306.43|10
1630989880000|2021-09-07 04:44:40|23428.05|23308.05|23432.44|23312.44|23432.44|23312.44|23428.05|23308.05|10
1630989890000|2021-09-07 04:44:50|23432.79|23312.79|23434.37|23314.37|23434.61|23314.61|23432.7|23312.7|10
1630989900000|2021-09-07 04:45:00|23434.79|23314.79|23436.52|23316.52|23436.54|23316.54|23433.72|23313.72|10
1630989910000|2021-09-07 04:45:10|23436.41|23316.41|23444.67|23324.67|23444.67|23324.67|23436.41|23316.41|10
1630989920000|2021-09-07 04:45:20|23445.01|23325.01|23445.24|23325.24|23445.74|23325.74|23443.88|23323.88|10
1630989930000|2021-09-07 04:45:30|23445.87|23325.87|23444.8|23324.8|23445.87|23325.87|23443.13|23323.13|10
1630989940000|2021-09-07 04:45:40|23446.02|23326.02|23446.95|23326.95|23447.48|23327.48|23446.02|23326.02|10
1630989950000|2021-09-07 04:45:50|23446.89|23326.89|23448.59|23328.59|23448.87|23328.87|23446.89|23326.89|9
1630989960000|2021-09-07 04:46:00|23448.74|23328.74|23451.32|23331.32|23451.86|23331.86|23448.74|23328.74|10
1630989970000|2021-09-07 04:46:10|23451.5|23331.5|23450.39|23330.39|23451.72|23331.72|23449.58|23329.58|10
1630989980000|2021-09-07 04:46:20|23450.68|23330.68|23450.54|23330.54|23451.12|23331.12|23450.36|23330.36|10
1630989990000|2021-09-07 04:46:30|23450.97|23330.97|23453.51|23333.51|23453.51|23333.51|23450.55|23330.55|10
1630990000000|2021-09-07 04:46:40|23453.65|23333.65|23454.68|23334.68|23454.81|23334.81|23453.65|23333.65|10
1630990010000|2021-09-07 04:46:50|23455.56|23335.56|23454.01|23334.01|23456.62|23336.62|23454.01|23334.01|10
1630990020000|2021-09-07 04:47:00|23453.93|23333.93|23456.35|23336.35|23456.35|23336.35|23453.93|23333.93|10
1630990030000|2021-09-07 04:47:10|23457.62|23337.62|23459.96|23339.96|23460.58|23340.58|23457.16|23337.16|10
1630990040000|2021-09-07 04:47:20|23459.58|23339.58|23457.71|23337.71|23461.16|23341.16|23457.71|23337.71|10
1630990050000|2021-09-07 04:47:30|23459.49|23339.49|23458.44|23338.44|23459.92|23339.92|23456.18|23336.18|10
1630990060000|2021-09-07 04:47:40|23458.38|23338.38|23459.32|23339.32|23460.58|23340.58|23458.38|23338.38|9
1630990070000|2021-09-07 04:47:50|23458.81|23338.81|23460.13|23340.13|23460.13|23340.13|23458.81|23338.81|10
1630990080000|2021-09-07 04:48:00|23460.26|23340.26|23461.3|23341.3|23461.71|23341.71|23460.26|23340.26|10
1630990090000|2021-09-07 04:48:10|23461.24|23341.24|23458.86|23338.86|23461.24|23341.24|23458.16|23338.16|10
1630990100000|2021-09-07 04:48:20|23460.26|23340.26|23458.79|23338.79|23461.03|23341.03|23458.79|23338.79|10
1630990110000|2021-09-07 04:48:30|23458.65|23338.65|23460.53|23340.53|23460.64|23340.64|23458.65|23338.65|10
1630990120000|2021-09-07 04:48:40|23460.76|23340.76|23460.18|23340.18|23461.06|23341.06|23460.18|23340.18|10
1630990130000|2021-09-07 04:48:50|23460.11|23340.11|23458.11|23338.11|23460.29|23340.29|23457.52|23337.52|10
1630990140000|2021-09-07 04:49:00|23458.32|23338.32|23459.3|23339.3|23459.3|23339.3|23457.94|23337.94|10
1630990150000|2021-09-07 04:49:10|23459.63|23339.63|23458.43|23338.43|23459.63|23339.63|23457.84|23337.84|10
1630990160000|2021-09-07 04:49:20|23458.73|23338.73|23460.53|23340.53|23460.53|23340.53|23458.73|23338.73|10
1630990170000|2021-09-07 04:49:30|23460.76|23340.76|23462.73|23342.73|23462.73|23342.73|23460.76|23340.76|9
1630990180000|2021-09-07 04:49:40|23463.12|23343.12|23466.92|23346.92|23466.92|23346.92|23462.71|23342.71|10
1630990190000|2021-09-07 04:49:50|23467.5|23347.5|23467.7|23347.7|23469.1|23349.1|23467.5|23347.5|10
1630990200000|2021-09-07 04:50:00|23467.44|23347.44|23470.33|23350.33|23470.33|23350.33|23467.43|23347.43|10
1630990210000|2021-09-07 04:50:10|23469.64|23349.64|23468.48|23348.48|23469.89|23349.89|23468.48|23348.48|10
1630990220000|2021-09-07 04:50:20|23468.47|23348.47|23469.39|23349.39|23469.39|23349.39|23468.27|23348.27|9
1630990230000|2021-09-07 04:50:30|23469.43|23349.43|23468.51|23348.51|23469.58|23349.58|23468.28|23348.28|10
1630990240000|2021-09-07 04:50:40|23468.49|23348.49|23465.1|23345.1|23468.49|23348.49|23465.1|23345.1|10
1630990250000|2021-09-07 04:50:50|23464.99|23344.99|23463.75|23343.75|23464.99|23344.99|23463.48|23343.48|9
1630990260000|2021-09-07 04:51:00|23463.71|23343.71|23462.87|23342.87|23463.71|23343.71|23462.3|23342.3|10
1630990270000|2021-09-07 04:51:10|23463.12|23343.12|23461.24|23341.24|23463.12|23343.12|23461.24|23341.24|10
1630990280000|2021-09-07 04:51:20|23461.97|23341.97|23461.63|23341.63|23463.24|23343.24|23461.63|23341.63|10
1630990290000|2021-09-07 04:51:30|23461.02|23341.02|23463.5|23343.5|23463.5|23343.5|23461.02|23341.02|10
1630990300000|2021-09-07 04:51:40|23462.97|23342.97|23457.93|23337.93|23464.05|23344.05|23457.93|23337.93|10
1630990310000|2021-09-07 04:51:50|23457.85|23337.85|23456.28|23336.28|23457.85|23337.85|23456.24|23336.24|9
1630990320000|2021-09-07 04:52:00|23456.5|23336.5|23455.27|23335.27|23457.06|23337.06|23455.22|23335.22|10
1630990330000|2021-09-07 04:52:10|23452.96|23332.96|23451.55|23331.55|23453.3|23333.3|23451.55|23331.55|10
1630990340000|2021-09-07 04:52:20|23451.16|23331.16|23446.6|23326.6|23451.16|23331.16|23446.6|23326.6|10
1630990350000|2021-09-07 04:52:30|23445.44|23325.44|23437.71|23317.71|23445.44|23325.44|23437.71|23317.71|10
1630990360000|2021-09-07 04:52:40|23437.64|23317.64|23437.85|23317.85|23437.85|23317.85|23436.32|23316.32|10
1630990370000|2021-09-07 04:52:50|23437.67|23317.67|23433.99|23313.99|23437.67|23317.67|23433.49|23313.49|10
1630990380000|2021-09-07 04:53:00|23433.26|23313.26|23428.78|23308.78|23433.26|23313.26|23428.78|23308.78|10
1630990390000|2021-09-07 04:53:10|23429.38|23309.38|23429.62|23309.62|23429.62|23309.62|23427.42|23307.42|10
1630990400000|2021-09-07 04:53:20|23429.19|23309.19|23427.24|23307.24|23430.65|23310.65|23427.24|23307.24|9
1630990410000|2021-09-07 04:53:30|23426.94|23306.94|23423.52|23303.52|23427.15|23307.15|23423.52|23303.52|10
1630990420000|2021-09-07 04:53:40|23423.8|23303.8|23424.18|23304.18|23425.08|23305.08|23423.36|23303.36|10
1630990430000|2021-09-07 04:53:50|23424.06|23304.06|23423.86|23303.86|23424.06|23304.06|23423.12|23303.12|10
1630990440000|2021-09-07 04:54:00|23423.46|23303.46|23426.52|23306.52|23426.52|23306.52|23422.92|23302.92|10
1630990450000|2021-09-07 04:54:10|23427.14|23307.14|23426.2|23306.2|23429.77|23309.77|23426.2|23306.2|10
1630990460000|2021-09-07 04:54:20|23425.26|23305.26|23425.46|23305.46|23426.81|23306.81|23424.41|23304.41|10
1630990470000|2021-09-07 04:54:30|23425.31|23305.31|23424.95|23304.95|23425.33|23305.33|23424.05|23304.05|9
1630990480000|2021-09-07 04:54:40|23424.41|23304.41|23422.69|23302.69|23424.41|23304.41|23422.69|23302.69|10
1630990490000|2021-09-07 04:54:50|23422.62|23302.62|23422.54|23302.54|23422.81|23302.81|23422.54|23302.54|9
1630990500000|2021-09-07 04:55:00|23423.66|23303.66|23424.56|23304.56|23424.8|23304.8|23423.06|23303.06|10
1630990510000|2021-09-07 04:55:10|23424.53|23304.53|23419.92|23299.92|23424.53|23304.53|23419.92|23299.92|10
1630990520000|2021-09-07 04:55:20|23419.88|23299.88|23419.27|23299.27|23419.88|23299.88|23418.52|23298.52|10
1630990530000|2021-09-07 04:55:30|23417.82|23297.82|23414.99|23294.99|23417.82|23297.82|23414.99|23294.99|9
1630990540000|2021-09-07 04:55:40|23414.71|23294.71|23412.85|23292.85|23416.02|23296.02|23412.62|23292.62|10
1630990550000|2021-09-07 04:55:50|23414.4|23294.4|23412.14|23292.14|23414.46|23294.46|23412.13|23292.13|10
1630990560000|2021-09-07 04:56:00|23412|23292|23411.83|23291.83|23412.01|23292.01|23410.57|23290.57|8
1630990570000|2021-09-07 04:56:10|23411.78|23291.78|23407.61|23287.61|23411.88|23291.88|23407.61|23287.61|9
1630990580000|2021-09-07 04:56:20|23406.97|23286.97|23403.49|23283.49|23406.97|23286.97|23403.49|23283.49|10
1630990590000|2021-09-07 04:56:30|23402.34|23282.34|23398.34|23278.34|23402.51|23282.51|23398.34|23278.34|10
1630990600000|2021-09-07 04:56:40|23398.01|23278.01|23397.61|23277.61|23398.92|23278.92|23397.23|23277.23|10
1630990610000|2021-09-07 04:56:50|23397.65|23277.65|23394.99|23274.99|23397.65|23277.65|23394.99|23274.99|10
1630990620000|2021-09-07 04:57:00|23394.97|23274.97|23394.54|23274.54|23395.89|23275.89|23394.54|23274.54|9
1630990630000|2021-09-07 04:57:10|23394.7|23274.7|23395.1|23275.1|23395.11|23275.11|23394.43|23274.43|10
1630990640000|2021-09-07 04:57:20|23395.38|23275.38|23392.97|23272.97|23396.74|23276.74|23392.61|23272.61|10
1630990650000|2021-09-07 04:57:30|23392.8|23272.8|23392.86|23272.86|23394.25|23274.25|23392.64|23272.64|10
1630990660000|2021-09-07 04:57:40|23392.84|23272.84|23394.04|23274.04|23394.57|23274.57|23392.82|23272.82|8
1630990670000|2021-09-07 04:57:50|23394.05|23274.05|23393.98|23273.98|23394.05|23274.05|23393.17|23273.17|10
1630990680000|2021-09-07 04:58:00|23394.13|23274.13|23392.36|23272.36|23396.09|23276.09|23392.34|23272.34|9
1630990690000|2021-09-07 04:58:10|23392.55|23272.55|23392.49|23272.49|23392.55|23272.55|23391.33|23271.33|10
1630990700000|2021-09-07 04:58:20|23392.7|23272.7|23394.64|23274.64|23396.5|23276.5|23392.7|23272.7|9
1630990710000|2021-09-07 04:58:30|23394.41|23274.41|23395.02|23275.02|23395.02|23275.02|23393.92|23273.92|9
1630990720000|2021-09-07 04:58:40|23395.32|23275.32|23395.58|23275.58|23397.79|23277.79|23395.25|23275.25|10
1630990730000|2021-09-07 04:58:50|23395.51|23275.51|23396.19|23276.19|23396.19|23276.19|23395.09|23275.09|10
1630990740000|2021-09-07 04:59:00|23395.61|23275.61|23394.36|23274.36|23395.61|23275.61|23394.36|23274.36|10
1630990750000|2021-09-07 04:59:10|23394.42|23274.42|23396.12|23276.12|23396.12|23276.12|23394.42|23274.42|10
1630990760000|2021-09-07 04:59:20|23396.2|23276.2|23396.94|23276.94|23396.94|23276.94|23395.99|23275.99|10
1630990770000|2021-09-07 04:59:30|23397.23|23277.23|23401.13|23281.13|23401.13|23281.13|23397.23|23277.23|10
1630990780000|2021-09-07 04:59:40|23401.5|23281.5|23400.28|23280.28|23402.6|23282.6|23400.28|23280.28|10
1630990790000|2021-09-07 04:59:50|23400.18|23280.18|23398.24|23278.24|23400.18|23280.18|23398.24|23278.24|10
1630990800000|2021-09-07 05:00:00|23398.1|23278.1|23395.84|23275.84|23398.1|23278.1|23395.69|23275.69|10
1630990810000|2021-09-07 05:00:10|23395.92|23275.92|23395.47|23275.47|23396.24|23276.24|23394.98|23274.98|10
1630990820000|2021-09-07 05:00:20|23396.05|23276.05|23400.18|23280.18|23400.21|23280.21|23396.05|23276.05|10
1630990830000|2021-09-07 05:00:30|23399.66|23279.66|23402.45|23282.45|23402.6|23282.6|23399.66|23279.66|10
1630990840000|2021-09-07 05:00:40|23403.17|23283.17|23407.14|23287.14|23407.14|23287.14|23403.15|23283.15|10
1630990850000|2021-09-07 05:00:50|23405.68|23285.68|23408.17|23288.17|23408.17|23288.17|23405.68|23285.68|10
1630990860000|2021-09-07 05:01:00|23408.36|23288.36|23407.89|23287.89|23408.51|23288.51|23407.76|23287.76|10
1630990870000|2021-09-07 05:01:10|23407.42|23287.42|23406.34|23286.34|23407.42|23287.42|23406.34|23286.34|10
1630990880000|2021-09-07 05:01:20|23405.81|23285.81|23405.99|23285.99|23406.23|23286.23|23405.66|23285.66|10
1630990890000|2021-09-07 05:01:30|23406.11|23286.11|23406.9|23286.9|23407.74|23287.74|23406.11|23286.11|10
1630990900000|2021-09-07 05:01:40|23406.43|23286.43|23404.4|23284.4|23406.55|23286.55|23404.4|23284.4|9
1630990910000|2021-09-07 05:01:50|23404.46|23284.46|23403.9|23283.9|23404.47|23284.47|23403.46|23283.46|10
1630990920000|2021-09-07 05:02:00|23403.84|23283.84|23404.4|23284.4|23404.4|23284.4|23401.27|23281.27|9
1630990930000|2021-09-07 05:02:10|23404.48|23284.48|23403.22|23283.22|23404.52|23284.52|23402.91|23282.91|10
1630990940000|2021-09-07 05:02:20|23403.33|23283.33|23401.2|23281.2|23403.48|23283.48|23400.18|23280.18|10
1630990950000|2021-09-07 05:02:30|23401.54|23281.54|23398.91|23278.91|23401.54|23281.54|23398.83|23278.83|9
1630990960000|2021-09-07 05:02:40|23398.53|23278.53|23397.37|23277.37|23398.56|23278.56|23397.23|23277.23|10
1630990970000|2021-09-07 05:02:50|23398.08|23278.08|23395.32|23275.32|23398.08|23278.08|23395.12|23275.12|10
1630990980000|2021-09-07 05:03:00|23395.57|23275.57|23389.14|23269.14|23395.57|23275.57|23389.14|23269.14|10
1630990990000|2021-09-07 05:03:10|23388.79|23268.79|23382.07|23262.07|23389.35|23269.35|23382.07|23262.07|10
1630991000000|2021-09-07 05:03:20|23380.55|23260.55|23378.03|23258.03|23380.55|23260.55|23377.93|23257.93|10
1630991010000|2021-09-07 05:03:30|23377.95|23257.95|23375.83|23255.83|23377.95|23257.95|23375.83|23255.83|10
1630991020000|2021-09-07 05:03:40|23376.03|23256.03|23369.59|23249.59|23376.03|23256.03|23369.59|23249.59|10
1630991030000|2021-09-07 05:03:50|23369.57|23249.57|23367.85|23247.85|23369.57|23249.57|23367.85|23247.85|9
1630991040000|2021-09-07 05:04:00|23370.19|23250.19|23368.49|23248.49|23370.19|23250.19|23368.49|23248.49|10
1630991050000|2021-09-07 05:04:10|23367.62|23247.62|23365.27|23245.27|23368.4|23248.4|23364.74|23244.74|9
1630991060000|2021-09-07 05:04:20|23364.95|23244.95|23362.38|23242.38|23364.95|23244.95|23361.74|23241.74|10
1630991070000|2021-09-07 05:04:30|23362.57|23242.57|23361.49|23241.49|23363.62|23243.62|23361.48|23241.48|10
1630991080000|2021-09-07 05:04:40|23361.53|23241.53|23358.99|23238.99|23361.53|23241.53|23358.5|23238.5|10
1630991090000|2021-09-07 05:04:50|23359.01|23239.01|23355.77|23235.77|23359.26|23239.26|23355.77|23235.77|10
1630991100000|2021-09-07 05:05:00|23356.31|23236.31|23355|23235|23356.31|23236.31|23354.94|23234.94|9
1630991110000|2021-09-07 05:05:10|23356.82|23236.82|23356.33|23236.33|23356.82|23236.82|23354.35|23234.35|10
1630991120000|2021-09-07 05:05:20|23354.54|23234.54|23354.24|23234.24|23356.22|23236.22|23354.24|23234.24|9
1630991130000|2021-09-07 05:05:30|23353.79|23233.79|23346.39|23226.39|23353.79|23233.79|23346.39|23226.39|10
1630991140000|2021-09-07 05:05:40|23347.3|23227.3|23340.31|23220.31|23347.3|23227.3|23340.31|23220.31|10
1630991150000|2021-09-07 05:05:50|23340.39|23220.39|23336.97|23216.97|23340.84|23220.84|23335.95|23215.95|10
1630991160000|2021-09-07 05:06:00|23336.65|23216.65|23337.23|23217.23|23337.33|23217.33|23336.14|23216.14|10
1630991170000|2021-09-07 05:06:10|23337.42|23217.42|23337.87|23217.87|23337.96|23217.96|23336.81|23216.81|10
1630991180000|2021-09-07 05:06:20|23338.98|23218.98|23341.53|23221.53|23341.53|23221.53|23338.98|23218.98|10
1630991190000|2021-09-07 05:06:30|23340.94|23220.94|23340.08|23220.08|23343.09|23223.09|23339.93|23219.93|10
1630991200000|2021-09-07 05:06:40|23340.52|23220.52|23341.31|23221.31|23342.51|23222.51|23340.33|23220.33|10
1630991210000|2021-09-07 05:06:50|23340.97|23220.97|23334.87|23214.87|23340.97|23220.97|23334.76|23214.76|10
1630991220000|2021-09-07 05:07:00|23334.83|23214.83|23333.34|23213.34|23334.83|23214.83|23332.95|23212.95|10
1630991230000|2021-09-07 05:07:10|23333.52|23213.52|23328.01|23208.01|23333.52|23213.52|23328.01|23208.01|10
1630991240000|2021-09-07 05:07:20|23329.19|23209.19|23325.84|23205.84|23329.19|23209.19|23325.64|23205.64|10
1630991250000|2021-09-07 05:07:30|23325.8|23205.8|23325.23|23205.23|23325.8|23205.8|23324.72|23204.72|10
1630991260000|2021-09-07 05:07:40|23325.88|23205.88|23326.76|23206.76|23326.76|23206.76|23324.22|23204.22|10
1630991270000|2021-09-07 05:07:50|23327.02|23207.02|23326.69|23206.69|23328.53|23208.53|23326.58|23206.58|9
1630991280000|2021-09-07 05:08:00|23326.8|23206.8|23325.22|23205.22|23326.8|23206.8|23325.02|23205.02|10
1630991290000|2021-09-07 05:08:10|23325.14|23205.14|23329.69|23209.69|23329.69|23209.69|23325.07|23205.07|10
1630991300000|2021-09-07 05:08:20|23329.87|23209.87|23332.44|23212.44|23334.73|23214.73|23329.87|23209.87|10
1630991310000|2021-09-07 05:08:30|23330.83|23210.83|23339.9|23219.9|23339.9|23219.9|23330.83|23210.83|10
1630991320000|2021-09-07 05:08:40|23339.62|23219.62|23340.93|23220.93|23341.67|23221.67|23339.44|23219.44|10
1630991330000|2021-09-07 05:08:50|23339.63|23219.63|23339.35|23219.35|23340.5|23220.5|23338.9|23218.9|10
1630991340000|2021-09-07 05:09:00|23339.67|23219.67|23336.72|23216.72|23340|23220|23336.35|23216.35|9
1630991350000|2021-09-07 05:09:10|23336.98|23216.98|23335.31|23215.31|23337.02|23217.02|23335.31|23215.31|10
1630991360000|2021-09-07 05:09:20|23335.5|23215.5|23338.75|23218.75|23338.87|23218.87|23335.5|23215.5|10
1630991370000|2021-09-07 05:09:30|23338.98|23218.98|23338.65|23218.65|23340.1|23220.1|23338.47|23218.47|10
1630991380000|2021-09-07 05:09:40|23338.59|23218.59|23337.42|23217.42|23339.6|23219.6|23337.42|23217.42|10
1630991390000|2021-09-07 05:09:50|23337.11|23217.11|23337.23|23217.23|23337.73|23217.73|23337.03|23217.03|10
1630991400000|2021-09-07 05:10:00|23338|23218|23337.97|23217.97|23338|23218|23336.22|23216.22|10
1630991410000|2021-09-07 05:10:10|23338.32|23218.32|23339.64|23219.64|23339.64|23219.64|23338.32|23218.32|10
1630991420000|2021-09-07 05:10:20|23340.37|23220.37|23349.15|23229.15|23349.15|23229.15|23340.37|23220.37|10
1630991430000|2021-09-07 05:10:30|23349.19|23229.19|23351.74|23231.74|23351.74|23231.74|23348.43|23228.43|9
1630991440000|2021-09-07 05:10:40|23352.76|23232.76|23359.28|23239.28|23359.45|23239.45|23352.76|23232.76|10
1630991450000|2021-09-07 05:10:50|23359.62|23239.62|23364.5|23244.5|23364.5|23244.5|23359.62|23239.62|10
1630991460000|2021-09-07 05:11:00|23364.38|23244.38|23364.05|23244.05|23365.24|23245.24|23364.05|23244.05|10
1630991470000|2021-09-07 05:11:10|23364.32|23244.32|23365.64|23245.64|23366.18|23246.18|23364.32|23244.32|10
1630991480000|2021-09-07 05:11:20|23365.59|23245.59|23366.85|23246.85|23367.11|23247.11|23365.11|23245.11|10
1630991490000|2021-09-07 05:11:30|23366.76|23246.76|23368.61|23248.61|23368.92|23248.92|23366.63|23246.63|10
1630991500000|2021-09-07 05:11:40|23369.18|23249.18|23374.36|23254.36|23374.36|23254.36|23369.18|23249.18|10
1630991510000|2021-09-07 05:11:50|23374.18|23254.18|23376.91|23256.91|23376.97|23256.97|23374.18|23254.18|10
1630991520000|2021-09-07 05:12:00|23377.18|23257.18|23375.35|23255.35|23377.18|23257.18|23374.94|23254.94|10
1630991530000|2021-09-07 05:12:10|23374.59|23254.59|23373.59|23253.59|23374.7|23254.7|23373.59|23253.59|10
1630991540000|2021-09-07 05:12:20|23373.47|23253.47|23375.43|23255.43|23375.43|23255.43|23373.47|23253.47|9
1630991550000|2021-09-07 05:12:30|23375.82|23255.82|23375.64|23255.64|23376.78|23256.78|23375.48|23255.48|10
1630991560000|2021-09-07 05:12:40|23375.79|23255.79|23374.05|23254.05|23375.79|23255.79|23373.48|23253.48|10
1630991570000|2021-09-07 05:12:50|23373.63|23253.63|23372.15|23252.15|23373.63|23253.63|23371.14|23251.14|10
1630991580000|2021-09-07 05:13:00|23372.14|23252.14|23371.36|23251.36|23372.39|23252.39|23371.36|23251.36|10
1630991590000|2021-09-07 05:13:10|23371.9|23251.9|23371.75|23251.75|23373.28|23253.28|23371.44|23251.44|10
1630991600000|2021-09-07 05:13:20|23373.38|23253.38|23370.85|23250.85|23373.8|23253.8|23370.85|23250.85|10
1630991610000|2021-09-07 05:13:30|23371.18|23251.18|23369.4|23249.4|23372.27|23252.27|23369.4|23249.4|10
1630991620000|2021-09-07 05:13:40|23369.54|23249.54|23367.8|23247.8|23369.54|23249.54|23367.78|23247.78|10
1630991630000|2021-09-07 05:13:50|23366.4|23246.4|23361.33|23241.33|23366.4|23246.4|23361.33|23241.33|10
1630991640000|2021-09-07 05:14:00|23361.22|23241.22|23354.12|23234.12|23361.22|23241.22|23354.12|23234.12|10
1630991650000|2021-09-07 05:14:10|23354.05|23234.05|23353.35|23233.35|23354.75|23234.75|23353.35|23233.35|10
1630991660000|2021-09-07 05:14:20|23353.58|23233.58|23351.77|23231.77|23353.63|23233.63|23351.77|23231.77|10
1630991670000|2021-09-07 05:14:30|23351.99|23231.99|23354.89|23234.89|23355.29|23235.29|23351.99|23231.99|10
1630991680000|2021-09-07 05:14:40|23356.45|23236.45|23355.92|23235.92|23356.69|23236.69|23355.9|23235.9|10
1630991690000|2021-09-07 05:14:50|23356.06|23236.06|23353.84|23233.84|23356.06|23236.06|23353.84|23233.84|10
1630991700000|2021-09-07 05:15:00|23353.56|23233.56|23354.64|23234.64|23354.94|23234.94|23353.56|23233.56|10
1630991710000|2021-09-07 05:15:10|23354.8|23234.8|23357.25|23237.25|23357.25|23237.25|23354|23234|10
1630991720000|2021-09-07 05:15:20|23357.06|23237.06|23357.14|23237.14|23357.29|23237.29|23356.83|23236.83|9
1630991730000|2021-09-07 05:15:30|23357.1|23237.1|23357.53|23237.53|23357.99|23237.99|23357.1|23237.1|9
1630991740000|2021-09-07 05:15:40|23357.69|23237.69|23360.28|23240.28|23360.28|23240.28|23357.69|23237.69|10
1630991750000|2021-09-07 05:15:50|23360.06|23240.06|23359.41|23239.41|23361.21|23241.21|23359.41|23239.41|10
1630991760000|2021-09-07 05:16:00|23359.23|23239.23|23359.03|23239.03|23360.15|23240.15|23358.03|23238.03|9
1630991770000|2021-09-07 05:16:10|23358.93|23238.93|23359.33|23239.33|23360.69|23240.69|23358.93|23238.93|10
1630991780000|2021-09-07 05:16:20|23359.31|23239.31|23358.53|23238.53|23359.31|23239.31|23358.15|23238.15|10
1630991790000|2021-09-07 05:16:30|23358.52|23238.52|23355.92|23235.92|23358.81|23238.81|23355.83|23235.83|10
1630991800000|2021-09-07 05:16:40|23355.36|23235.36|23354.02|23234.02|23355.36|23235.36|23354.02|23234.02|10
1630991810000|2021-09-07 05:16:50|23353.78|23233.78|23355.91|23235.91|23355.91|23235.91|23352.75|23232.75|9
1630991820000|2021-09-07 05:17:00|23356|23236|23351.44|23231.44|23356.48|23236.48|23351.44|23231.44|10
1630991830000|2021-09-07 05:17:10|23351.03|23231.03|23348.24|23228.24|23351.03|23231.03|23348.24|23228.24|10
1630991840000|2021-09-07 05:17:20|23348.17|23228.17|23344.6|23224.6|23348.17|23228.17|23344.6|23224.6|9
1630991850000|2021-09-07 05:17:30|23344.77|23224.77|23345.46|23225.46|23345.46|23225.46|23344.3|23224.3|10
1630991860000|2021-09-07 05:17:40|23345.62|23225.62|23344.21|23224.21|23345.94|23225.94|23343.72|23223.72|10
1630991870000|2021-09-07 05:17:50|23344.03|23224.03|23343.47|23223.47|23344.77|23224.77|23343.47|23223.47|9
1630991880000|2021-09-07 05:18:00|23343.67|23223.67|23341.8|23221.8|23344.59|23224.59|23341.8|23221.8|10
1630991890000|2021-09-07 05:18:10|23341.74|23221.74|23340.75|23220.75|23343.33|23223.33|23340.02|23220.02|10
1630991900000|2021-09-07 05:18:20|23340.31|23220.31|23340.67|23220.67|23340.67|23220.67|23339.37|23219.37|9
1630991910000|2021-09-07 05:18:30|23340.27|23220.27|23339.1|23219.1|23340.27|23220.27|23339.07|23219.07|10
1630991920000|2021-09-07 05:18:40|23338.88|23218.88|23337.12|23217.12|23339.06|23219.06|23336.7|23216.7|10
1630991930000|2021-09-07 05:18:50|23336.95|23216.95|23337.05|23217.05|23337.27|23217.27|23336.59|23216.59|9
1630991940000|2021-09-07 05:19:00|23337.14|23217.14|23338.89|23218.89|23339.06|23219.06|23336.61|23216.61|9
1630991950000|2021-09-07 05:19:10|23338.79|23218.79|23341.5|23221.5|23341.5|23221.5|23338.79|23218.79|10
1630991960000|2021-09-07 05:19:20|23343.14|23223.14|23349.58|23229.58|23349.58|23229.58|23343.14|23223.14|10
1630991970000|2021-09-07 05:19:30|23349.68|23229.68|23351.32|23231.32|23351.32|23231.32|23349.68|23229.68|9
1630991980000|2021-09-07 05:19:40|23351.75|23231.75|23351.66|23231.66|23352.5|23232.5|23350.92|23230.92|10
1630991990000|2021-09-07 05:19:50|23352.23|23232.23|23351.07|23231.07|23352.74|23232.74|23351.07|23231.07|10
1630992000000|2021-09-07 05:20:00|23351.27|23231.27|23353.36|23233.36|23353.36|23233.36|23351.27|23231.27|9
1630992010000|2021-09-07 05:20:10|23352.12|23232.12|23350.14|23230.14|23352.12|23232.12|23349.66|23229.66|9
1630992020000|2021-09-07 05:20:20|23350.16|23230.16|23357.56|23237.56|23357.56|23237.56|23350.16|23230.16|10
1630992030000|2021-09-07 05:20:30|23358.15|23238.15|23365.07|23245.07|23365.07|23245.07|23358.08|23238.08|10
1630992040000|2021-09-07 05:20:40|23365.05|23245.05|23369.59|23249.59|23371.18|23251.18|23365.02|23245.02|10
1630992050000|2021-09-07 05:20:50|23370.79|23250.79|23373.36|23253.36|23373.36|23253.36|23370.76|23250.76|10
1630992060000|2021-09-07 05:21:00|23373|23253|23373.87|23253.87|23373.87|23253.87|23372.72|23252.72|10
1630992070000|2021-09-07 05:21:10|23373.92|23253.92|23377.02|23257.02|23377.02|23257.02|23373.92|23253.92|10
1630992080000|2021-09-07 05:21:20|23377.25|23257.25|23377.26|23257.26|23379.2|23259.2|23377.25|23257.25|9
1630992090000|2021-09-07 05:21:30|23377.23|23257.23|23379.79|23259.79|23379.79|23259.79|23377.11|23257.11|10
1630992100000|2021-09-07 05:21:40|23380.22|23260.22|23381.05|23261.05|23381.07|23261.07|23380.22|23260.22|10
1630992110000|2021-09-07 05:21:50|23381.03|23261.03|23380.14|23260.14|23381.2|23261.2|23380.14|23260.14|9
1630992120000|2021-09-07 05:22:00|23379.77|23259.77|23381.56|23261.56|23382.39|23262.39|23379.75|23259.75|10
1630992130000|2021-09-07 05:22:10|23381.44|23261.44|23378.14|23258.14|23381.62|23261.62|23378.14|23258.14|10
1630992140000|2021-09-07 05:22:20|23378.03|23258.03|23377.56|23257.56|23378.03|23258.03|23376.97|23256.97|10
1630992150000|2021-09-07 05:22:30|23377.08|23257.08|23377.9|23257.9|23379.16|23259.16|23377.08|23257.08|10
1630992160000|2021-09-07 05:22:40|23378.15|23258.15|23380.97|23260.97|23380.97|23260.97|23378.15|23258.15|10
1630992170000|2021-09-07 05:22:50|23380.89|23260.89|23382.52|23262.52|23382.52|23262.52|23380.85|23260.85|10
1630992180000|2021-09-07 05:23:00|23382.71|23262.71|23383.62|23263.62|23383.93|23263.93|23382.54|23262.54|9
1630992190000|2021-09-07 05:23:10|23384.28|23264.28|23382.62|23262.62|23384.38|23264.38|23382.57|23262.57|10
1630992200000|2021-09-07 05:23:20|23381.99|23261.99|23381.86|23261.86|23382.23|23262.23|23379.84|23259.84|9
1630992210000|2021-09-07 05:23:30|23381.85|23261.85|23383.45|23263.45|23383.63|23263.63|23381.85|23261.85|10
1630992220000|2021-09-07 05:23:40|23383.69|23263.69|23382.8|23262.8|23385.46|23265.46|23382.25|23262.25|10
1630992230000|2021-09-07 05:23:50|23382.77|23262.77|23381.65|23261.65|23383.21|23263.21|23381.17|23261.17|10
1630992240000|2021-09-07 05:24:00|23381.46|23261.46|23381.03|23261.03|23382.44|23262.44|23380.92|23260.92|10
1630992250000|2021-09-07 05:24:10|23381.3|23261.3|23382.51|23262.51|23382.73|23262.73|23381.3|23261.3|10
1630992260000|2021-09-07 05:24:20|23383.72|23263.72|23382.76|23262.76|23383.72|23263.72|23382.76|23262.76|10
1630992270000|2021-09-07 05:24:30|23382.99|23262.99|23383.07|23263.07|23383.51|23263.51|23382.6|23262.6|9
1630992280000|2021-09-07 05:24:40|23383.12|23263.12|23383.92|23263.92|23384.94|23264.94|23383.12|23263.12|10
1630992290000|2021-09-07 05:24:50|23383.71|23263.71|23382.33|23262.33|23384.58|23264.58|23382.32|23262.32|9
1630992300000|2021-09-07 05:25:00|23382.23|23262.23|23380.14|23260.14|23382.23|23262.23|23380.14|23260.14|10
1630992310000|2021-09-07 05:25:10|23379.68|23259.68|23379.33|23259.33|23379.68|23259.68|23379.24|23259.24|10
1630992320000|2021-09-07 05:25:20|23379.52|23259.52|23382.13|23262.13|23382.13|23262.13|23379.37|23259.37|10
1630992330000|2021-09-07 05:25:30|23382.05|23262.05|23380.81|23260.81|23382.1|23262.1|23380.5|23260.5|10
1630992340000|2021-09-07 05:25:40|23380.69|23260.69|23384.4|23264.4|23384.4|23264.4|23380.64|23260.64|10
1630992350000|2021-09-07 05:25:50|23384.54|23264.54|23383.15|23263.15|23384.54|23264.54|23383.15|23263.15|10
1630992360000|2021-09-07 05:26:00|23383.19|23263.19|23383.64|23263.64|23383.74|23263.74|23382.07|23262.07|10
1630992370000|2021-09-07 05:26:10|23383.82|23263.82|23381.23|23261.23|23383.82|23263.82|23381.23|23261.23|10
1630992380000|2021-09-07 05:26:20|23380.79|23260.79|23380.9|23260.9|23382.64|23262.64|23380.77|23260.77|10
1630992390000|2021-09-07 05:26:30|23381.85|23261.85|23378.51|23258.51|23382.28|23262.28|23378.51|23258.51|10
1630992400000|2021-09-07 05:26:40|23378.92|23258.92|23378.16|23258.16|23378.92|23258.92|23377.95|23257.95|10
1630992410000|2021-09-07 05:26:50|23378.3|23258.3|23378.93|23258.93|23378.93|23258.93|23377.46|23257.46|10
1630992420000|2021-09-07 05:27:00|23378.33|23258.33|23377.34|23257.34|23378.33|23258.33|23377.34|23257.34|10
1630992430000|2021-09-07 05:27:10|23376.22|23256.22|23376.77|23256.77|23376.82|23256.82|23376.11|23256.11|9
1630992440000|2021-09-07 05:27:20|23376.73|23256.73|23378.71|23258.71|23378.71|23258.71|23376.27|23256.27|10
1630992450000|2021-09-07 05:27:30|23378.4|23258.4|23379.75|23259.75|23379.75|23259.75|23378.33|23258.33|10
1630992460000|2021-09-07 05:27:40|23379.67|23259.67|23377.38|23257.38|23379.84|23259.84|23377.08|23257.08|9
1630992470000|2021-09-07 05:27:50|23377.97|23257.97|23376.28|23256.28|23379.53|23259.53|23376.28|23256.28|10
1630992480000|2021-09-07 05:28:00|23373.85|23253.85|23373.21|23253.21|23374.33|23254.33|23373.21|23253.21|9
1630992490000|2021-09-07 05:28:10|23373.19|23253.19|23371.21|23251.21|23373.85|23253.85|23370.83|23250.83|10
1630992500000|2021-09-07 05:28:20|23371.51|23251.51|23370.88|23250.88|23372.16|23252.16|23370.88|23250.88|10
1630992510000|2021-09-07 05:28:30|23370.92|23250.92|23369.76|23249.76|23370.92|23250.92|23369.5|23249.5|10
1630992520000|2021-09-07 05:28:40|23369.14|23249.14|23370.22|23250.22|23370.22|23250.22|23369.14|23249.14|10
1630992530000|2021-09-07 05:28:50|23370.24|23250.24|23371.06|23251.06|23371.06|23251.06|23369.5|23249.5|10
1630992540000|2021-09-07 05:29:00|23370.93|23250.93|23370.38|23250.38|23371.07|23251.07|23369.9|23249.9|10
1630992550000|2021-09-07 05:29:10|23370.21|23250.21|23367.94|23247.94|23370.21|23250.21|23366.95|23246.95|10
1630992560000|2021-09-07 05:29:20|23367.16|23247.16|23369.51|23249.51|23369.51|23249.51|23366.97|23246.97|10
1630992570000|2021-09-07 05:29:30|23369.57|23249.57|23370.56|23250.56|23370.56|23250.56|23369.57|23249.57|10
1630992580000|2021-09-07 05:29:40|23370.75|23250.75|23369.93|23249.93|23371.86|23251.86|23369.93|23249.93|10
1630992590000|2021-09-07 05:29:50|23369.73|23249.73|23369.19|23249.19|23370.36|23250.36|23369.19|23249.19|10
1630992600000|2021-09-07 05:30:00|23369.26|23249.26|23366.95|23246.95|23369.26|23249.26|23366.95|23246.95|10
1630992610000|2021-09-07 05:30:10|23366.75|23246.75|23365.14|23245.14|23366.91|23246.91|23365.14|23245.14|10
1630992620000|2021-09-07 05:30:20|23365.94|23245.94|23365.56|23245.56|23368.19|23248.19|23365.56|23245.56|9
1630992630000|2021-09-07 05:30:30|23366.07|23246.07|23364.82|23244.82|23366.07|23246.07|23364.82|23244.82|10
1630992640000|2021-09-07 05:30:40|23365.08|23245.08|23364.64|23244.64|23366.46|23246.46|23364.61|23244.61|9
1630992650000|2021-09-07 05:30:50|23364.55|23244.55|23362.59|23242.59|23365.06|23245.06|23362.59|23242.59|10
1630992660000|2021-09-07 05:31:00|23363.22|23243.22|23353.15|23233.15|23363.22|23243.22|23353.15|23233.15|10
1630992670000|2021-09-07 05:31:10|23353.09|23233.09|23354.06|23234.06|23354.06|23234.06|23352.19|23232.19|10
1630992680000|2021-09-07 05:31:20|23354.49|23234.49|23353.39|23233.39|23354.49|23234.49|23352.09|23232.09|10
1630992690000|2021-09-07 05:31:30|23353.51|23233.51|23350.67|23230.67|23353.63|23233.63|23350.31|23230.31|10
1630992700000|2021-09-07 05:31:40|23350.41|23230.41|23350.57|23230.57|23351.23|23231.23|23350.41|23230.41|10
1630992710000|2021-09-07 05:31:50|23350.56|23230.56|23349.75|23229.75|23351.02|23231.02|23349.75|23229.75|10
1630992720000|2021-09-07 05:32:00|23349.44|23229.44|23349.63|23229.63|23349.99|23229.99|23349.44|23229.44|8
1630992730000|2021-09-07 05:32:10|23348.92|23228.92|23349.9|23229.9|23349.9|23229.9|23348.44|23228.44|9
1630992740000|2021-09-07 05:32:20|23349.81|23229.81|23348.58|23228.58|23349.81|23229.81|23348.58|23228.58|9
1630992750000|2021-09-07 05:32:30|23348.54|23228.54|23346.02|23226.02|23348.63|23228.63|23345.57|23225.57|10
1630992760000|2021-09-07 05:32:40|23345.98|23225.98|23344.71|23224.71|23346.34|23226.34|23344.71|23224.71|10
1630992770000|2021-09-07 05:32:50|23344.9|23224.9|23345.83|23225.83|23346.8|23226.8|23344.87|23224.87|10
1630992780000|2021-09-07 05:33:00|23345.68|23225.68|23345.22|23225.22|23345.9|23225.9|23345.22|23225.22|10
1630992790000|2021-09-07 05:33:10|23343.22|23223.22|23339.92|23219.92|23343.22|23223.22|23339.92|23219.92|10
1630992800000|2021-09-07 05:33:20|23341.33|23221.33|23340.73|23220.73|23341.45|23221.45|23340.64|23220.64|9
1630992810000|2021-09-07 05:33:30|23340.61|23220.61|23338.06|23218.06|23340.61|23220.61|23337.02|23217.02|10
1630992820000|2021-09-07 05:33:40|23337.71|23217.71|23337.51|23217.51|23339.45|23219.45|23337.51|23217.51|10
1630992830000|2021-09-07 05:33:50|23337.19|23217.19|23336.01|23216.01|23337.19|23217.19|23335.91|23215.91|10
1630992840000|2021-09-07 05:34:00|23335.78|23215.78|23336.21|23216.21|23336.43|23216.43|23335.06|23215.06|10
1630992850000|2021-09-07 05:34:10|23336.34|23216.34|23336.25|23216.25|23336.34|23216.34|23335.54|23215.54|10
1630992860000|2021-09-07 05:34:20|23336.19|23216.19|23335.61|23215.61|23336.33|23216.33|23335.37|23215.37|10
1630992870000|2021-09-07 05:34:30|23335.52|23215.52|23331.51|23211.51|23335.54|23215.54|23331.51|23211.51|9
1630992880000|2021-09-07 05:34:40|23331.12|23211.12|23328.78|23208.78|23331.29|23211.29|23328.78|23208.78|10
1630992890000|2021-09-07 05:34:50|23329.96|23209.96|23327.57|23207.57|23329.96|23209.96|23327.57|23207.57|10
1630992900000|2021-09-07 05:35:00|23327.53|23207.53|23330.14|23210.14|23330.14|23210.14|23327.28|23207.28|10
1630992910000|2021-09-07 05:35:10|23328.62|23208.62|23327.53|23207.53|23328.95|23208.95|23327.53|23207.53|10
1630992920000|2021-09-07 05:35:20|23327.49|23207.49|23329.01|23209.01|23329.64|23209.64|23327.49|23207.49|10
1630992930000|2021-09-07 05:35:30|23329.06|23209.06|23326.71|23206.71|23329.32|23209.32|23326.71|23206.71|10
1630992940000|2021-09-07 05:35:40|23326.62|23206.62|23326.57|23206.57|23326.77|23206.77|23325.31|23205.31|10
1630992950000|2021-09-07 05:35:50|23326.52|23206.52|23328.88|23208.88|23329.29|23209.29|23325.2|23205.2|10
1630992960000|2021-09-07 05:36:00|23329.2|23209.2|23333.01|23213.01|23333.01|23213.01|23329.1|23209.1|10
1630992970000|2021-09-07 05:36:10|23334.03|23214.03|23335.46|23215.46|23335.46|23215.46|23333.93|23213.93|10
1630992980000|2021-09-07 05:36:20|23335.52|23215.52|23339.75|23219.75|23339.75|23219.75|23335.52|23215.52|10
1630992990000|2021-09-07 05:36:30|23339.99|23219.99|23344.2|23224.2|23344.21|23224.21|23339.99|23219.99|10
1630993000000|2021-09-07 05:36:40|23344.3|23224.3|23338.15|23218.15|23344.56|23224.56|23338.15|23218.15|10
1630993010000|2021-09-07 05:36:50|23337.75|23217.75|23334.57|23214.57|23337.75|23217.75|23334.57|23214.57|10
1630993020000|2021-09-07 05:37:00|23334.17|23214.17|23330.77|23210.77|23334.31|23214.31|23330.77|23210.77|10
1630993030000|2021-09-07 05:37:10|23331.03|23211.03|23331.54|23211.54|23332.75|23212.75|23330.57|23210.57|10
1630993040000|2021-09-07 05:37:20|23333.1|23213.1|23333.01|23213.01|23333.76|23213.76|23332.15|23212.15|10
1630993050000|2021-09-07 05:37:30|23333.39|23213.39|23334.42|23214.42|23334.42|23214.42|23333.27|23213.27|10
1630993060000|2021-09-07 05:37:40|23334.78|23214.78|23335.57|23215.57|23335.57|23215.57|23334.15|23214.15|10
1630993070000|2021-09-07 05:37:50|23335.89|23215.89|23336.94|23216.94|23336.94|23216.94|23333.05|23213.05|10
1630993080000|2021-09-07 05:38:00|23337.61|23217.61|23340.78|23220.78|23341.44|23221.44|23337.61|23217.61|10
1630993090000|2021-09-07 05:38:10|23341.97|23221.97|23341.07|23221.07|23341.97|23221.97|23340.7|23220.7|10
1630993100000|2021-09-07 05:38:20|23341.08|23221.08|23342.45|23222.45|23343.26|23223.26|23341.08|23221.08|10
1630993110000|2021-09-07 05:38:30|23342.68|23222.68|23342.06|23222.06|23344.32|23224.32|23342.06|23222.06|10
1630993120000|2021-09-07 05:38:40|23341.98|23221.98|23341.36|23221.36|23342.02|23222.02|23341.36|23221.36|10
1630993130000|2021-09-07 05:38:50|23341.48|23221.48|23342.11|23222.11|23342.11|23222.11|23341.42|23221.42|10
1630993140000|2021-09-07 05:39:00|23342|23222|23342.8|23222.8|23342.8|23222.8|23341.55|23221.55|10
1630993150000|2021-09-07 05:39:10|23342.84|23222.84|23343.58|23223.58|23343.58|23223.58|23342.36|23222.36|10
1630993160000|2021-09-07 05:39:20|23343.37|23223.37|23347.32|23227.32|23347.32|23227.32|23343.37|23223.37|10
1630993170000|2021-09-07 05:39:30|23347.86|23227.86|23350.88|23230.88|23350.88|23230.88|23346.67|23226.67|10
1630993180000|2021-09-07 05:39:40|23351.44|23231.44|23354.45|23234.45|23354.45|23234.45|23350.73|23230.73|10
1630993190000|2021-09-07 05:39:50|23354.77|23234.77|23356.92|23236.92|23356.92|23236.92|23354.77|23234.77|10
1630993200000|2021-09-07 05:40:00|23357.39|23237.39|23355.5|23235.5|23357.4|23237.4|23355.42|23235.42|10
1630993210000|2021-09-07 05:40:10|23355.66|23235.66|23356.59|23236.59|23356.59|23236.59|23355.31|23235.31|10
1630993220000|2021-09-07 05:40:20|23356.55|23236.55|23357.86|23237.86|23357.89|23237.89|23356.55|23236.55|9
1630993230000|2021-09-07 05:40:30|23357.85|23237.85|23359.71|23239.71|23359.84|23239.84|23357.59|23237.59|10
1630993240000|2021-09-07 05:40:40|23359.69|23239.69|23359.9|23239.9|23360.48|23240.48|23359.55|23239.55|10
1630993250000|2021-09-07 05:40:50|23360.02|23240.02|23363.35|23243.35|23363.83|23243.83|23360.02|23240.02|10
1630993260000|2021-09-07 05:41:00|23363.29|23243.29|23365.89|23245.89|23366.04|23246.04|23363.18|23243.18|10
1630993270000|2021-09-07 05:41:10|23364.78|23244.78|23364.64|23244.64|23365.59|23245.59|23363.07|23243.07|10
1630993280000|2021-09-07 05:41:20|23365.56|23245.56|23369.3|23249.3|23369.65|23249.65|23365.56|23245.56|10
1630993290000|2021-09-07 05:41:30|23368.25|23248.25|23369.44|23249.44|23369.45|23249.45|23368.25|23248.25|9
1630993300000|2021-09-07 05:41:40|23369.31|23249.31|23372.1|23252.1|23372.1|23252.1|23369.31|23249.31|9
1630993310000|2021-09-07 05:41:50|23372.27|23252.27|23374.93|23254.93|23376.45|23256.45|23372.06|23252.06|10
1630993320000|2021-09-07 05:42:00|23374.99|23254.99|23378.71|23258.71|23378.71|23258.71|23374.98|23254.98|10
1630993330000|2021-09-07 05:42:10|23379.15|23259.15|23380.38|23260.38|23380.9|23260.9|23379.15|23259.15|10
1630993340000|2021-09-07 05:42:20|23380.21|23260.21|23377.58|23257.58|23380.21|23260.21|23377.01|23257.01|10
1630993350000|2021-09-07 05:42:30|23377.38|23257.38|23378.49|23258.49|23379.23|23259.23|23376.39|23256.39|10
1630993360000|2021-09-07 05:42:40|23378.65|23258.65|23378.46|23258.46|23378.95|23258.95|23378.07|23258.07|10
1630993370000|2021-09-07 05:42:50|23378.71|23258.71|23379.84|23259.84|23379.84|23259.84|23378.71|23258.71|10
1630993380000|2021-09-07 05:43:00|23379.86|23259.86|23381.42|23261.42|23381.42|23261.42|23379.86|23259.86|10
1630993390000|2021-09-07 05:43:10|23381.28|23261.28|23383.2|23263.2|23383.2|23263.2|23380.94|23260.94|10
1630993400000|2021-09-07 05:43:20|23383.26|23263.26|23384.57|23264.57|23384.68|23264.68|23383.26|23263.26|10
1630993410000|2021-09-07 05:43:30|23382.9|23262.9|23386.24|23266.24|23386.86|23266.86|23382.68|23262.68|10
1630993420000|2021-09-07 05:43:40|23386.15|23266.15|23385.08|23265.08|23386.15|23266.15|23384.31|23264.31|10
1630993430000|2021-09-07 05:43:50|23385.11|23265.11|23388.44|23268.44|23388.44|23268.44|23385.11|23265.11|10
1630993440000|2021-09-07 05:44:00|23388.74|23268.74|23388.52|23268.52|23389.35|23269.35|23388.51|23268.51|10
1630993450000|2021-09-07 05:44:10|23388.75|23268.75|23385.04|23265.04|23389.28|23269.28|23385.04|23265.04|10
1630993460000|2021-09-07 05:44:20|23385.28|23265.28|23385.72|23265.72|23387.06|23267.06|23385.28|23265.28|10
1630993470000|2021-09-07 05:44:30|23385.25|23265.25|23385.15|23265.15|23385.25|23265.25|23381.54|23261.54|10
1630993480000|2021-09-07 05:44:40|23385.11|23265.11|23384.61|23264.61|23385.43|23265.43|23384.61|23264.61|10
1630993490000|2021-09-07 05:44:50|23384.78|23264.78|23386.52|23266.52|23386.52|23266.52|23384.78|23264.78|8
1630993500000|2021-09-07 05:45:00|23386.53|23266.53|23386.91|23266.91|23387.24|23267.24|23386.53|23266.53|10
1630993510000|2021-09-07 05:45:10|23386.92|23266.92|23387.88|23267.88|23389.21|23269.21|23386.92|23266.92|9
1630993520000|2021-09-07 05:45:20|23387.76|23267.76|23390.64|23270.64|23390.64|23270.64|23387.76|23267.76|10
1630993530000|2021-09-07 05:45:30|23390.71|23270.71|23389.91|23269.91|23390.85|23270.85|23389.88|23269.88|9
1630993540000|2021-09-07 05:45:40|23390.48|23270.48|23392.71|23272.71|23393.3|23273.3|23390.48|23270.48|10
1630993550000|2021-09-07 05:45:50|23392.41|23272.41|23391.73|23271.73|23393.59|23273.59|23390.87|23270.87|10
1630993560000|2021-09-07 05:46:00|23391.61|23271.61|23392.53|23272.53|23393.67|23273.67|23391.61|23271.61|10
1630993570000|2021-09-07 05:46:10|23394.37|23274.37|23393.08|23273.08|23395.05|23275.05|23393.08|23273.08|10
1630993580000|2021-09-07 05:46:20|23393.43|23273.43|23394.36|23274.36|23394.53|23274.53|23393.13|23273.13|9
1630993590000|2021-09-07 05:46:30|23394.52|23274.52|23394.41|23274.41|23394.52|23274.52|23393.75|23273.75|10
1630993600000|2021-09-07 05:46:40|23392.86|23272.86|23395.08|23275.08|23396.33|23276.33|23392.86|23272.86|10
1630993610000|2021-09-07 05:46:50|23394.76|23274.76|23394.9|23274.9|23395.05|23275.05|23393.28|23273.28|9
1630993620000|2021-09-07 05:47:00|23394.81|23274.81|23398.54|23278.54|23398.54|23278.54|23394.29|23274.29|10
1630993630000|2021-09-07 05:47:10|23400|23280|23402.17|23282.17|23403.63|23283.63|23400|23280|10
1630993640000|2021-09-07 05:47:20|23402.27|23282.27|23404.89|23284.89|23404.98|23284.98|23402.27|23282.27|10
1630993650000|2021-09-07 05:47:30|23404.91|23284.91|23403.31|23283.31|23405.55|23285.55|23403.31|23283.31|9
1630993660000|2021-09-07 05:47:40|23403.25|23283.25|23401.87|23281.87|23404.08|23284.08|23401.87|23281.87|10
1630993670000|2021-09-07 05:47:50|23400.89|23280.89|23399.67|23279.67|23401.41|23281.41|23399.47|23279.47|10
1630993680000|2021-09-07 05:48:00|23402.69|23282.69|23404.76|23284.76|23405.48|23285.48|23401.04|23281.04|10
1630993690000|2021-09-07 05:48:10|23405.64|23285.64|23403.48|23283.48|23406.19|23286.19|23403.48|23283.48|10
1630993700000|2021-09-07 05:48:20|23403.43|23283.43|23403.3|23283.3|23403.45|23283.45|23402.68|23282.68|10
1630993710000|2021-09-07 05:48:30|23403.54|23283.54|23400.63|23280.63|23403.54|23283.54|23400.63|23280.63|10
1630993720000|2021-09-07 05:48:40|23400.89|23280.89|23400.25|23280.25|23400.89|23280.89|23398.34|23278.34|10
1630993730000|2021-09-07 05:48:50|23400.37|23280.37|23400.73|23280.73|23400.83|23280.83|23398.74|23278.74|10
1630993740000|2021-09-07 05:49:00|23401.21|23281.21|23405.82|23285.82|23405.82|23285.82|23400.22|23280.22|9
1630993750000|2021-09-07 05:49:10|23406.8|23286.8|23407.69|23287.69|23408.75|23288.75|23406.45|23286.45|10
1630993760000|2021-09-07 05:49:20|23409.22|23289.22|23407.86|23287.86|23409.38|23289.38|23407.83|23287.83|10
1630993770000|2021-09-07 05:49:30|23407.61|23287.61|23407.32|23287.32|23407.77|23287.77|23406.25|23286.25|10
1630993780000|2021-09-07 05:49:40|23407.68|23287.68|23406.54|23286.54|23409.06|23289.06|23406.54|23286.54|10
1630993790000|2021-09-07 05:49:50|23406.23|23286.23|23403.13|23283.13|23406.23|23286.23|23403.08|23283.08|10
1630993800000|2021-09-07 05:50:00|23402.7|23282.7|23398.13|23278.13|23402.7|23282.7|23398.13|23278.13|10
1630993810000|2021-09-07 05:50:10|23397.39|23277.39|23394.73|23274.73|23397.39|23277.39|23394.73|23274.73|10
1630993820000|2021-09-07 05:50:20|23395.05|23275.05|23395.87|23275.87|23396.11|23276.11|23395.05|23275.05|10
1630993830000|2021-09-07 05:50:30|23395.62|23275.62|23394.55|23274.55|23395.62|23275.62|23394.27|23274.27|10
1630993840000|2021-09-07 05:50:40|23395.05|23275.05|23395.86|23275.86|23395.88|23275.88|23394.21|23274.21|10
1630993850000|2021-09-07 05:50:50|23395.5|23275.5|23396.51|23276.51|23396.51|23276.51|23395.32|23275.32|10
1630993860000|2021-09-07 05:51:00|23396.63|23276.63|23400.19|23280.19|23400.19|23280.19|23396.63|23276.63|10
1630993870000|2021-09-07 05:51:10|23400.76|23280.76|23404.65|23284.65|23404.81|23284.81|23400.76|23280.76|10
1630993880000|2021-09-07 05:51:20|23405.27|23285.27|23408.92|23288.92|23408.92|23288.92|23405.27|23285.27|10
1630993890000|2021-09-07 05:51:30|23408.12|23288.12|23409.73|23289.73|23409.74|23289.74|23407|23287|10
1630993900000|2021-09-07 05:51:40|23409.95|23289.95|23408.19|23288.19|23410.31|23290.31|23407.64|23287.64|10
1630993910000|2021-09-07 05:51:50|23407.35|23287.35|23401.31|23281.31|23407.35|23287.35|23401.31|23281.31|10
1630993920000|2021-09-07 05:52:00|23398.11|23278.11|23392.7|23272.7|23398.11|23278.11|23392.7|23272.7|10
1630993930000|2021-09-07 05:52:10|23391.91|23271.91|23384.34|23264.34|23391.91|23271.91|23384.34|23264.34|10
1630993940000|2021-09-07 05:52:20|23384.69|23264.69|23384.92|23264.92|23386.74|23266.74|23383.98|23263.98|10
1630993950000|2021-09-07 05:52:30|23384.78|23264.78|23384.17|23264.17|23386.25|23266.25|23384.17|23264.17|10
1630993960000|2021-09-07 05:52:40|23384.98|23264.98|23382.05|23262.05|23385.65|23265.65|23381.82|23261.82|10
1630993970000|2021-09-07 05:52:50|23382.38|23262.38|23382.22|23262.22|23382.45|23262.45|23382.08|23262.08|9
1630993980000|2021-09-07 05:53:00|23382.17|23262.17|23382.62|23262.62|23382.72|23262.72|23382.17|23262.17|9
1630993990000|2021-09-07 05:53:10|23382.59|23262.59|23384.61|23264.61|23384.65|23264.65|23382.59|23262.59|10
1630994000000|2021-09-07 05:53:20|23385.48|23265.48|23385.04|23265.04|23386.64|23266.64|23385.01|23265.01|10
1630994010000|2021-09-07 05:53:30|23384.24|23264.24|23381.58|23261.58|23385.36|23265.36|23381.47|23261.47|9
1630994020000|2021-09-07 05:53:40|23381.26|23261.26|23379.7|23259.7|23381.75|23261.75|23379.59|23259.59|10
1630994030000|2021-09-07 05:53:50|23379.37|23259.37|23379.8|23259.8|23380.87|23260.87|23379.37|23259.37|10
1630994040000|2021-09-07 05:54:00|23379.7|23259.7|23380.33|23260.33|23380.33|23260.33|23378.79|23258.79|10
1630994050000|2021-09-07 05:54:10|23380.78|23260.78|23384.06|23264.06|23384.35|23264.35|23380.78|23260.78|10
1630994060000|2021-09-07 05:54:20|23383.94|23263.94|23383.87|23263.87|23384.18|23264.18|23383.87|23263.87|10
1630994070000|2021-09-07 05:54:30|23384.1|23264.1|23384.74|23264.74|23385.39|23265.39|23383.97|23263.97|10
1630994080000|2021-09-07 05:54:40|23383.31|23263.31|23387.89|23267.89|23387.92|23267.92|23383.31|23263.31|8
1630994090000|2021-09-07 05:54:50|23388.24|23268.24|23391.06|23271.06|23391.06|23271.06|23388.23|23268.23|10
1630994100000|2021-09-07 05:55:00|23391.78|23271.78|23398.84|23278.84|23398.84|23278.84|23391.78|23271.78|10
1630994110000|2021-09-07 05:55:10|23400.59|23280.59|23403.21|23283.21|23403.21|23283.21|23400.59|23280.59|10
1630994120000|2021-09-07 05:55:20|23403.19|23283.19|23403.4|23283.4|23405.69|23285.69|23403.19|23283.19|10
1630994130000|2021-09-07 05:55:30|23403.41|23283.41|23402.61|23282.61|23404.32|23284.32|23402.61|23282.61|9
1630994140000|2021-09-07 05:55:40|23402.51|23282.51|23409.5|23289.5|23409.5|23289.5|23402.25|23282.25|10
1630994150000|2021-09-07 05:55:50|23410.03|23290.03|23413.54|23293.54|23413.54|23293.54|23410.03|23290.03|10
1630994160000|2021-09-07 05:56:00|23415.11|23295.11|23417.87|23297.87|23417.87|23297.87|23414.37|23294.37|10
1630994170000|2021-09-07 05:56:10|23418.57|23298.57|23421.31|23301.31|23421.88|23301.88|23418.57|23298.57|10
1630994180000|2021-09-07 05:56:20|23422.21|23302.21|23421.12|23301.12|23422.67|23302.67|23421.12|23301.12|9
1630994190000|2021-09-07 05:56:30|23420.77|23300.77|23425.89|23305.89|23426.35|23306.35|23420.77|23300.77|10
1630994200000|2021-09-07 05:56:40|23426.43|23306.43|23430.82|23310.82|23430.82|23310.82|23426.43|23306.43|9
1630994210000|2021-09-07 05:56:50|23430.98|23310.98|23431.48|23311.48|23432.01|23312.01|23430.94|23310.94|10
1630994220000|2021-09-07 05:57:00|23431.94|23311.94|23430.66|23310.66|23434.07|23314.07|23430.66|23310.66|10
1630994230000|2021-09-07 05:57:10|23430.67|23310.67|23430.71|23310.71|23431.13|23311.13|23430.33|23310.33|9
1630994240000|2021-09-07 05:57:20|23430.76|23310.76|23430.76|23310.76|23430.8|23310.8|23430.32|23310.32|10
1630994250000|2021-09-07 05:57:30|23430.79|23310.79|23431.11|23311.11|23432.12|23312.12|23430.2|23310.2|10
1630994260000|2021-09-07 05:57:40|23431.55|23311.55|23433.18|23313.18|23433.28|23313.28|23431.2|23311.2|10
1630994270000|2021-09-07 05:57:50|23433.26|23313.26|23429.78|23309.78|23433.99|23313.99|23429.78|23309.78|9
1630994280000|2021-09-07 05:58:00|23428.36|23308.36|23421.07|23301.07|23428.36|23308.36|23420.62|23300.62|10
1630994290000|2021-09-07 05:58:10|23420.75|23300.75|23418.47|23298.47|23420.75|23300.75|23418.37|23298.37|10
1630994300000|2021-09-07 05:58:20|23417.22|23297.22|23416.95|23296.95|23418.71|23298.71|23416.21|23296.21|10
1630994310000|2021-09-07 05:58:30|23416|23296|23419.39|23299.39|23419.71|23299.71|23416|23296|10
1630994320000|2021-09-07 05:58:40|23421.62|23301.62|23423.49|23303.49|23423.88|23303.88|23421.62|23301.62|10
1630994330000|2021-09-07 05:58:50|23423.97|23303.97|23424.85|23304.85|23424.85|23304.85|23423.88|23303.88|10
1630994340000|2021-09-07 05:59:00|23425.19|23305.19|23425.33|23305.33|23425.96|23305.96|23424.93|23304.93|8
1630994350000|2021-09-07 05:59:10|23425.25|23305.25|23425.43|23305.43|23425.98|23305.98|23425.25|23305.25|9
1630994360000|2021-09-07 05:59:20|23424.87|23304.87|23425.96|23305.96|23426.04|23306.04|23424.87|23304.87|9
1630994370000|2021-09-07 05:59:30|23426|23306|23427|23307|23427|23307|23426|23306|10
1630994380000|2021-09-07 05:59:40|23427.59|23307.59|23428.13|23308.13|23428.77|23308.77|23427.45|23307.45|9
1630994390000|2021-09-07 05:59:50|23428.31|23308.31|23426.97|23306.97|23428.31|23308.31|23426.91|23306.91|9
1630994400000|2021-09-07 06:00:00|23427|23307|23428.76|23308.76|23428.76|23308.76|23426.91|23306.91|10
1630994410000|2021-09-07 06:00:10|23429.48|23309.48|23428.9|23308.9|23431.09|23311.09|23428.9|23308.9|9
1630994420000|2021-09-07 06:00:20|23429.91|23309.91|23432.07|23312.07|23432.12|23312.12|23429.77|23309.77|10
1630994430000|2021-09-07 06:00:30|23430.12|23310.12|23431.66|23311.66|23431.8|23311.8|23429.32|23309.32|10
1630994440000|2021-09-07 06:00:40|23432.16|23312.16|23429.59|23309.59|23432.65|23312.65|23429.59|23309.59|10
1630994450000|2021-09-07 06:00:50|23429.27|23309.27|23427.65|23307.65|23429.27|23309.27|23427.16|23307.16|9
1630994460000|2021-09-07 06:01:00|23427.89|23307.89|23428.06|23308.06|23428.25|23308.25|23427.82|23307.82|10
1630994470000|2021-09-07 06:01:10|23428.43|23308.43|23429.4|23309.4|23429.69|23309.69|23428.43|23308.43|8
1630994480000|2021-09-07 06:01:20|23429.37|23309.37|23430.47|23310.47|23431.94|23311.94|23429.37|23309.37|10
1630994490000|2021-09-07 06:01:30|23430.61|23310.61|23430.07|23310.07|23431.35|23311.35|23429.78|23309.78|10
1630994500000|2021-09-07 06:01:40|23431.12|23311.12|23430.68|23310.68|23431.31|23311.31|23430.38|23310.38|10
1630994510000|2021-09-07 06:01:50|23430.67|23310.67|23430.83|23310.83|23431.16|23311.16|23430.67|23310.67|9
1630994520000|2021-09-07 06:02:00|23430.36|23310.36|23432.2|23312.2|23432.2|23312.2|23429.96|23309.96|9
1630994530000|2021-09-07 06:02:10|23432.55|23312.55|23427.74|23307.74|23432.55|23312.55|23427.74|23307.74|9
1630994540000|2021-09-07 06:02:20|23427.65|23307.65|23428.02|23308.02|23429.53|23309.53|23427.51|23307.51|10
1630994550000|2021-09-07 06:02:30|23428.21|23308.21|23426.68|23306.68|23428.77|23308.77|23426.64|23306.64|9
1630994560000|2021-09-07 06:02:40|23426.82|23306.82|23428.7|23308.7|23428.7|23308.7|23426.82|23306.82|9
1630994570000|2021-09-07 06:02:50|23428.51|23308.51|23427.3|23307.3|23428.51|23308.51|23425.96|23305.96|10
1630994580000|2021-09-07 06:03:00|23427.72|23307.72|23427.61|23307.61|23428.53|23308.53|23426.2|23306.2|10
1630994590000|2021-09-07 06:03:10|23427.13|23307.13|23429.5|23309.5|23429.61|23309.61|23427.04|23307.04|10
1630994600000|2021-09-07 06:03:20|23428.89|23308.89|23431.89|23311.89|23431.89|23311.89|23428.89|23308.89|9
1630994610000|2021-09-07 06:03:30|23431.48|23311.48|23430.24|23310.24|23431.48|23311.48|23430.02|23310.02|9
1630994620000|2021-09-07 06:03:40|23430.34|23310.34|23427.04|23307.04|23430.34|23310.34|23427.02|23307.02|10
1630994630000|2021-09-07 06:03:50|23426.96|23306.96|23426.15|23306.15|23428.59|23308.59|23426.15|23306.15|10
1630994640000|2021-09-07 06:04:00|23426.27|23306.27|23426.17|23306.17|23426.4|23306.4|23426.02|23306.02|10
1630994650000|2021-09-07 06:04:10|23425.91|23305.91|23424.59|23304.59|23426.29|23306.29|23423.35|23303.35|10
1630994660000|2021-09-07 06:04:20|23423.87|23303.87|23424.33|23304.33|23424.66|23304.66|23423.84|23303.84|7
1630994670000|2021-09-07 06:04:30|23424.24|23304.24|23421.95|23301.95|23425.06|23305.06|23421.95|23301.95|10
1630994680000|2021-09-07 06:04:40|23421.56|23301.56|23421.14|23301.14|23421.63|23301.63|23419.53|23299.53|10
1630994690000|2021-09-07 06:04:50|23420.75|23300.75|23414.09|23294.09|23420.75|23300.75|23414.09|23294.09|10
1630994700000|2021-09-07 06:05:00|23414.01|23294.01|23410.91|23290.91|23414.01|23294.01|23410.91|23290.91|10
1630994710000|2021-09-07 06:05:10|23411.4|23291.4|23409.87|23289.87|23412.05|23292.05|23409.36|23289.36|10
1630994720000|2021-09-07 06:05:20|23409.71|23289.71|23409.44|23289.44|23409.71|23289.71|23408.52|23288.52|9
1630994730000|2021-09-07 06:05:30|23409.77|23289.77|23407.49|23287.49|23410.03|23290.03|23407.37|23287.37|10
1630994740000|2021-09-07 06:05:40|23407.72|23287.72|23406.9|23286.9|23407.72|23287.72|23406.72|23286.72|9
1630994750000|2021-09-07 06:05:50|23407.08|23287.08|23409.42|23289.42|23409.67|23289.67|23407.08|23287.08|10
1630994760000|2021-09-07 06:06:00|23409.3|23289.3|23406.51|23286.51|23409.3|23289.3|23406.34|23286.34|10
1630994770000|2021-09-07 06:06:10|23405.52|23285.52|23406.98|23286.98|23407.1|23287.1|23405.44|23285.44|10
1630994780000|2021-09-07 06:06:20|23407.03|23287.03|23405.85|23285.85|23408.02|23288.02|23405.85|23285.85|10
1630994790000|2021-09-07 06:06:30|23406.27|23286.27|23409.61|23289.61|23409.61|23289.61|23406.01|23286.01|10
1630994800000|2021-09-07 06:06:40|23409.77|23289.77|23409.39|23289.39|23409.77|23289.77|23409.04|23289.04|9
1630994810000|2021-09-07 06:06:50|23410.33|23290.33|23411.43|23291.43|23411.43|23291.43|23410.33|23290.33|9
1630994820000|2021-09-07 06:07:00|23411.73|23291.73|23411.81|23291.81|23412.2|23292.2|23411.43|23291.43|10
1630994830000|2021-09-07 06:07:10|23411.8|23291.8|23413.38|23293.38|23413.38|23293.38|23411.32|23291.32|9
1630994840000|2021-09-07 06:07:20|23413.17|23293.17|23415.03|23295.03|23415.03|23295.03|23413.17|23293.17|10
1630994850000|2021-09-07 06:07:30|23415.06|23295.06|23415.64|23295.64|23416.29|23296.29|23414.84|23294.84|10
1630994860000|2021-09-07 06:07:40|23415.51|23295.51|23417.49|23297.49|23417.88|23297.88|23415.51|23295.51|10
1630994870000|2021-09-07 06:07:50|23417.65|23297.65|23419.08|23299.08|23419.08|23299.08|23417.65|23297.65|10
1630994880000|2021-09-07 06:08:00|23418.68|23298.68|23417.24|23297.24|23418.69|23298.69|23417.14|23297.14|10
1630994890000|2021-09-07 06:08:10|23417.17|23297.17|23417.87|23297.87|23417.96|23297.96|23417.17|23297.17|8
1630994900000|2021-09-07 06:08:20|23417.99|23297.99|23417.58|23297.58|23418.4|23298.4|23417.58|23297.58|10
1630994910000|2021-09-07 06:08:30|23417.43|23297.43|23416.32|23296.32|23417.43|23297.43|23416.21|23296.21|9
1630994920000|2021-09-07 06:08:40|23416.9|23296.9|23417.15|23297.15|23417.73|23297.73|23416.41|23296.41|9
1630994930000|2021-09-07 06:08:50|23417.4|23297.4|23417.04|23297.04|23417.45|23297.45|23416.62|23296.62|8
1630994940000|2021-09-07 06:09:00|23416.93|23296.93|23417.04|23297.04|23417.31|23297.31|23416.7|23296.7|9
1630994950000|2021-09-07 06:09:10|23416.73|23296.73|23417.8|23297.8|23417.91|23297.91|23416.46|23296.46|10
1630994960000|2021-09-07 06:09:20|23417.39|23297.39|23418.23|23298.23|23418.38|23298.38|23417.35|23297.35|10
1630994970000|2021-09-07 06:09:30|23417.74|23297.74|23418.93|23298.93|23418.93|23298.93|23417.58|23297.58|10
1630994980000|2021-09-07 06:09:40|23419.34|23299.34|23416.8|23296.8|23419.34|23299.34|23416.8|23296.8|10
1630994990000|2021-09-07 06:09:50|23416.82|23296.82|23418.39|23298.39|23418.55|23298.55|23416.82|23296.82|10
1630995000000|2021-09-07 06:10:00|23418.62|23298.62|23419.66|23299.66|23419.66|23299.66|23418.2|23298.2|10
1630995010000|2021-09-07 06:10:10|23419.73|23299.73|23418.71|23298.71|23420.36|23300.36|23418.68|23298.68|10
1630995020000|2021-09-07 06:10:20|23418.92|23298.92|23426.32|23306.32|23426.32|23306.32|23418.46|23298.46|10
1630995030000|2021-09-07 06:10:30|23426.93|23306.93|23429.37|23309.37|23429.37|23309.37|23426.93|23306.93|10
1630995040000|2021-09-07 06:10:40|23429.62|23309.62|23430.26|23310.26|23430.74|23310.74|23429.62|23309.62|10
1630995050000|2021-09-07 06:10:50|23430.7|23310.7|23429.06|23309.06|23430.7|23310.7|23429.06|23309.06|10
1630995060000|2021-09-07 06:11:00|23429|23309|23431.1|23311.1|23432|23312|23428.97|23308.97|10
1630995070000|2021-09-07 06:11:10|23432|23312|23432.42|23312.42|23432.74|23312.74|23431.74|23311.74|10
1630995080000|2021-09-07 06:11:20|23432.72|23312.72|23435.62|23315.62|23435.67|23315.67|23432.72|23312.72|10
1630995090000|2021-09-07 06:11:30|23436.04|23316.04|23439.1|23319.1|23439.1|23319.1|23435.79|23315.79|10
1630995100000|2021-09-07 06:11:40|23438.99|23318.99|23441.01|23321.01|23442.57|23322.57|23438.99|23318.99|10
1630995110000|2021-09-07 06:11:50|23442.56|23322.56|23443.27|23323.27|23443.27|23323.27|23442.23|23322.23|10
1630995120000|2021-09-07 06:12:00|23443.31|23323.31|23445.07|23325.07|23445.55|23325.55|23443.22|23323.22|10
1630995130000|2021-09-07 06:12:10|23445.41|23325.41|23445.49|23325.49|23445.91|23325.91|23445.34|23325.34|9
1630995140000|2021-09-07 06:12:20|23445.18|23325.18|23446.15|23326.15|23447.69|23327.69|23445.18|23325.18|10
1630995150000|2021-09-07 06:12:30|23446.4|23326.4|23446.87|23326.87|23447.12|23327.12|23445.33|23325.33|9
1630995160000|2021-09-07 06:12:40|23447.03|23327.03|23447.79|23327.79|23447.88|23327.88|23447.03|23327.03|9
1630995170000|2021-09-07 06:12:50|23447.09|23327.09|23447.38|23327.38|23447.53|23327.53|23446.87|23326.87|10
1630995180000|2021-09-07 06:13:00|23446.82|23326.82|23445.67|23325.67|23446.82|23326.82|23445.56|23325.56|9
1630995190000|2021-09-07 06:13:10|23445.75|23325.75|23444.44|23324.44|23445.75|23325.75|23444.15|23324.15|10
1630995200000|2021-09-07 06:13:20|23444.42|23324.42|23443|23323|23444.58|23324.58|23442.75|23322.75|7
1630995210000|2021-09-07 06:13:30|23443.31|23323.31|23443.41|23323.41|23443.43|23323.43|23442.63|23322.63|9
1630995220000|2021-09-07 06:13:40|23442.91|23322.91|23445.51|23325.51|23446.15|23326.15|23442.91|23322.91|10
1630995230000|2021-09-07 06:13:50|23445.24|23325.24|23443.71|23323.71|23445.46|23325.46|23443.71|23323.71|10
1630995240000|2021-09-07 06:14:00|23443.31|23323.31|23443.12|23323.12|23444.09|23324.09|23443.12|23323.12|10
1630995250000|2021-09-07 06:14:10|23443.25|23323.25|23441.15|23321.15|23443.4|23323.4|23441.15|23321.15|10
1630995260000|2021-09-07 06:14:20|23441.13|23321.13|23441.28|23321.28|23441.28|23321.28|23440.88|23320.88|8
1630995270000|2021-09-07 06:14:30|23441.12|23321.12|23442.36|23322.36|23442.65|23322.65|23441.12|23321.12|10
1630995280000|2021-09-07 06:14:40|23442.23|23322.23|23439.8|23319.8|23443.06|23323.06|23439.8|23319.8|10
1630995290000|2021-09-07 06:14:50|23439.73|23319.73|23437.9|23317.9|23439.73|23319.73|23437.7|23317.7|10
1630995300000|2021-09-07 06:15:00|23438.29|23318.29|23439.09|23319.09|23439.16|23319.16|23438.07|23318.07|10
1630995310000|2021-09-07 06:15:10|23439.4|23319.4|23438.5|23318.5|23439.43|23319.43|23438.42|23318.42|8
1630995320000|2021-09-07 06:15:20|23438.4|23318.4|23437.24|23317.24|23438.74|23318.74|23437.19|23317.19|10
1630995330000|2021-09-07 06:15:30|23437.21|23317.21|23437.32|23317.32|23437.51|23317.51|23437.14|23317.14|10
1630995340000|2021-09-07 06:15:40|23437.22|23317.22|23435.77|23315.77|23437.22|23317.22|23434.25|23314.25|10
1630995350000|2021-09-07 06:15:50|23435.76|23315.76|23437.95|23317.95|23437.95|23317.95|23435.15|23315.15|9
1630995360000|2021-09-07 06:16:00|23435.89|23315.89|23435.46|23315.46|23437.08|23317.08|23434.96|23314.96|10
1630995370000|2021-09-07 06:16:10|23436.18|23316.18|23436.93|23316.93|23437.46|23317.46|23436.14|23316.14|10
1630995380000|2021-09-07 06:16:20|23437.08|23317.08|23438|23318|23438.5|23318.5|23437.08|23317.08|10
1630995390000|2021-09-07 06:16:30|23438.28|23318.28|23436.03|23316.03|23438.62|23318.62|23436.03|23316.03|10
1630995400000|2021-09-07 06:16:40|23436|23316|23434.68|23314.68|23436|23316|23434.68|23314.68|10
1630995410000|2021-09-07 06:16:50|23434.91|23314.91|23432.95|23312.95|23434.91|23314.91|23432.81|23312.81|10
1630995420000|2021-09-07 06:17:00|23433.07|23313.07|23432.94|23312.94|23433.76|23313.76|23432.53|23312.53|9
1630995430000|2021-09-07 06:17:10|23433.18|23313.18|23431.47|23311.47|23433.18|23313.18|23431.26|23311.26|7
1630995440000|2021-09-07 06:17:20|23431.43|23311.43|23430.19|23310.19|23432.81|23312.81|23430.13|23310.13|10
1630995450000|2021-09-07 06:17:30|23429.98|23309.98|23428.98|23308.98|23430.34|23310.34|23428.52|23308.52|8
1630995460000|2021-09-07 06:17:40|23428.83|23308.83|23428.35|23308.35|23428.83|23308.83|23426.99|23306.99|10
1630995470000|2021-09-07 06:17:50|23428.36|23308.36|23428.32|23308.32|23428.36|23308.36|23427.35|23307.35|8
1630995480000|2021-09-07 06:18:00|23428.29|23308.29|23427.06|23307.06|23428.29|23308.29|23427.02|23307.02|9
1630995490000|2021-09-07 06:18:10|23423.74|23303.74|23422.42|23302.42|23423.81|23303.81|23422.42|23302.42|10
1630995500000|2021-09-07 06:18:20|23422.03|23302.03|23421.86|23301.86|23422.42|23302.42|23421.56|23301.56|10
1630995510000|2021-09-07 06:18:30|23421.72|23301.72|23420.82|23300.82|23421.72|23301.72|23419.76|23299.76|10
1630995520000|2021-09-07 06:18:40|23420.91|23300.91|23422.18|23302.18|23422.18|23302.18|23420.91|23300.91|10
1630995530000|2021-09-07 06:18:50|23422.4|23302.4|23424.26|23304.26|23424.4|23304.4|23422.4|23302.4|10
1630995540000|2021-09-07 06:19:00|23423.95|23303.95|23422.56|23302.56|23424.21|23304.21|23422.19|23302.19|9
1630995550000|2021-09-07 06:19:10|23422.44|23302.44|23424.09|23304.09|23424.09|23304.09|23422.32|23302.32|10
1630995560000|2021-09-07 06:19:20|23424.02|23304.02|23426.75|23306.75|23426.75|23306.75|23424.02|23304.02|9
1630995570000|2021-09-07 06:19:30|23426.82|23306.82|23427.15|23307.15|23428.07|23308.07|23425.41|23305.41|10
1630995580000|2021-09-07 06:19:40|23427.33|23307.33|23427.89|23307.89|23427.89|23307.89|23427.33|23307.33|9
1630995590000|2021-09-07 06:19:50|23427.92|23307.92|23431.34|23311.34|23431.34|23311.34|23427.92|23307.92|10
1630995600000|2021-09-07 06:20:00|23432.38|23312.38|23433.75|23313.75|23433.75|23313.75|23432.38|23312.38|10
1630995610000|2021-09-07 06:20:10|23433.63|23313.63|23433.46|23313.46|23435.01|23315.01|23433.46|23313.46|10
1630995620000|2021-09-07 06:20:20|23434.57|23314.57|23436.72|23316.72|23436.72|23316.72|23434.48|23314.48|10
1630995630000|2021-09-07 06:20:30|23437.19|23317.19|23435|23315|23438.5|23318.5|23435|23315|9
1630995640000|2021-09-07 06:20:40|23435.26|23315.26|23435.49|23315.49|23436.5|23316.5|23434.94|23314.94|10
1630995650000|2021-09-07 06:20:50|23435.4|23315.4|23433.68|23313.68|23435.79|23315.79|23433.4|23313.4|10
1630995660000|2021-09-07 06:21:00|23433.67|23313.67|23431.81|23311.81|23433.67|23313.67|23431.81|23311.81|10
1630995670000|2021-09-07 06:21:10|23431.11|23311.11|23428.14|23308.14|23431.11|23311.11|23428.14|23308.14|10
1630995680000|2021-09-07 06:21:20|23427.97|23307.97|23428.35|23308.35|23428.74|23308.74|23426.95|23306.95|10
1630995690000|2021-09-07 06:21:30|23426.95|23306.95|23426.24|23306.24|23426.95|23306.95|23424.62|23304.62|10
1630995700000|2021-09-07 06:21:40|23426.2|23306.2|23425.81|23305.81|23426.71|23306.71|23424.92|23304.92|10
1630995710000|2021-09-07 06:21:50|23426.34|23306.34|23427.88|23307.88|23428.59|23308.59|23426.21|23306.21|10
1630995720000|2021-09-07 06:22:00|23426.49|23306.49|23426.63|23306.63|23426.64|23306.64|23426.14|23306.14|10
1630995730000|2021-09-07 06:22:10|23426.17|23306.17|23426.16|23306.16|23426.23|23306.23|23425.05|23305.05|10
1630995740000|2021-09-07 06:22:20|23425.83|23305.83|23424.92|23304.92|23425.83|23305.83|23424.4|23304.4|9
1630995750000|2021-09-07 06:22:30|23425.11|23305.11|23425.68|23305.68|23427|23307|23425.11|23305.11|9
1630995760000|2021-09-07 06:22:40|23425.65|23305.65|23425.68|23305.68|23425.89|23305.89|23425.34|23305.34|8
1630995770000|2021-09-07 06:22:50|23425.51|23305.51|23424.56|23304.56|23425.51|23305.51|23424.56|23304.56|7
1630995780000|2021-09-07 06:23:00|23424.68|23304.68|23424.57|23304.57|23426.02|23306.02|23424.43|23304.43|10
1630995790000|2021-09-07 06:23:10|23424.84|23304.84|23424.82|23304.82|23426.03|23306.03|23424.82|23304.82|10
1630995800000|2021-09-07 06:23:20|23424.58|23304.58|23423.94|23303.94|23424.75|23304.75|23423.93|23303.93|10
1630995810000|2021-09-07 06:23:30|23424.07|23304.07|23424.96|23304.96|23425.05|23305.05|23423.69|23303.69|9
1630995820000|2021-09-07 06:23:40|23424.9|23304.9|23421.89|23301.89|23425.09|23305.09|23421.89|23301.89|10
1630995830000|2021-09-07 06:23:50|23422.37|23302.37|23422.06|23302.06|23422.66|23302.66|23421.57|23301.57|10
1630995840000|2021-09-07 06:24:00|23420.68|23300.68|23422.09|23302.09|23422.64|23302.64|23420.68|23300.68|10
1630995850000|2021-09-07 06:24:10|23422.16|23302.16|23423.57|23303.57|23423.57|23303.57|23422.16|23302.16|10
1630995860000|2021-09-07 06:24:20|23423.75|23303.75|23425.73|23305.73|23425.73|23305.73|23423.75|23303.75|9
1630995870000|2021-09-07 06:24:30|23425.59|23305.59|23427.82|23307.82|23427.82|23307.82|23424.14|23304.14|10
1630995880000|2021-09-07 06:24:40|23428.43|23308.43|23427.53|23307.53|23430.06|23310.06|23427.41|23307.41|9
1630995890000|2021-09-07 06:24:50|23427.71|23307.71|23428.97|23308.97|23428.97|23308.97|23426.86|23306.86|9
1630995900000|2021-09-07 06:25:00|23429.41|23309.41|23428.29|23308.29|23429.41|23309.41|23428.29|23308.29|10
1630995910000|2021-09-07 06:25:10|23427.6|23307.6|23427.57|23307.57|23427.66|23307.66|23426.86|23306.86|10
1630995920000|2021-09-07 06:25:20|23427.19|23307.19|23428.65|23308.65|23428.67|23308.67|23427|23307|9
1630995930000|2021-09-07 06:25:30|23428.45|23308.45|23426.74|23306.74|23428.45|23308.45|23426.53|23306.53|10
1630995940000|2021-09-07 06:25:40|23426.83|23306.83|23427.79|23307.79|23428.65|23308.65|23426.83|23306.83|9
1630995950000|2021-09-07 06:25:50|23427.22|23307.22|23426.05|23306.05|23427.22|23307.22|23426.05|23306.05|9
1630995960000|2021-09-07 06:26:00|23425.78|23305.78|23423.29|23303.29|23425.78|23305.78|23423.29|23303.29|8
1630995970000|2021-09-07 06:26:10|23422.89|23302.89|23420.46|23300.46|23422.97|23302.97|23420.46|23300.46|10
1630995980000|2021-09-07 06:26:20|23420.87|23300.87|23417.48|23297.48|23422.43|23302.43|23417.48|23297.48|10
1630995990000|2021-09-07 06:26:30|23418.88|23298.88|23414.43|23294.43|23419.05|23299.05|23414.43|23294.43|10
1630996000000|2021-09-07 06:26:40|23411.71|23291.71|23407.53|23287.53|23411.81|23291.81|23407.53|23287.53|10
1630996010000|2021-09-07 06:26:50|23407.57|23287.57|23404.31|23284.31|23407.57|23287.57|23404.31|23284.31|10
1630996020000|2021-09-07 06:27:00|23403.94|23283.94|23399.34|23279.34|23403.94|23283.94|23398.72|23278.72|10
1630996030000|2021-09-07 06:27:10|23399.29|23279.29|23399.27|23279.27|23399.48|23279.48|23397.48|23277.48|10
1630996040000|2021-09-07 06:27:20|23402.2|23282.2|23402.56|23282.56|23404.23|23284.23|23402.2|23282.2|10
1630996050000|2021-09-07 06:27:30|23402.64|23282.64|23403.71|23283.71|23403.84|23283.84|23402.41|23282.41|9
1630996060000|2021-09-07 06:27:40|23403.49|23283.49|23403.89|23283.89|23404.05|23284.05|23403.49|23283.49|10
1630996070000|2021-09-07 06:27:50|23403.2|23283.2|23402.46|23282.46|23403.67|23283.67|23401.78|23281.78|10
1630996080000|2021-09-07 06:28:00|23401.69|23281.69|23401.65|23281.65|23401.82|23281.82|23401.35|23281.35|10
1630996090000|2021-09-07 06:28:10|23401.48|23281.48|23399.65|23279.65|23401.54|23281.54|23399.65|23279.65|10
1630996100000|2021-09-07 06:28:20|23399.72|23279.72|23394.51|23274.51|23399.72|23279.72|23394.51|23274.51|10
1630996110000|2021-09-07 06:28:30|23394.54|23274.54|23389.69|23269.69|23394.54|23274.54|23389.69|23269.69|10
1630996120000|2021-09-07 06:28:40|23390.06|23270.06|23388.54|23268.54|23390.06|23270.06|23388.54|23268.54|8
1630996130000|2021-09-07 06:28:50|23388.48|23268.48|23387.98|23267.98|23389.03|23269.03|23387.98|23267.98|10
1630996140000|2021-09-07 06:29:00|23387.92|23267.92|23388.21|23268.21|23388.21|23268.21|23386.4|23266.4|10
1630996150000|2021-09-07 06:29:10|23387.87|23267.87|23388.73|23268.73|23388.73|23268.73|23385.48|23265.48|10
1630996160000|2021-09-07 06:29:20|23389.59|23269.59|23391.03|23271.03|23391.53|23271.53|23389.08|23269.08|10
1630996170000|2021-09-07 06:29:30|23392.31|23272.31|23391.32|23271.32|23394.18|23274.18|23391.32|23271.32|9
1630996180000|2021-09-07 06:29:40|23392.1|23272.1|23392.1|23272.1|23393.16|23273.16|23392.1|23272.1|10
1630996190000|2021-09-07 06:29:50|23391.46|23271.46|23389.41|23269.41|23391.46|23271.46|23388.57|23268.57|10
1630996200000|2021-09-07 06:30:00|23389.57|23269.57|23382.34|23262.34|23389.57|23269.57|23382.34|23262.34|10
1630996210000|2021-09-07 06:30:10|23381.98|23261.98|23379.47|23259.47|23381.98|23261.98|23379.47|23259.47|10
1630996220000|2021-09-07 06:30:20|23379.34|23259.34|23376.49|23256.49|23379.34|23259.34|23376.49|23256.49|10
1630996230000|2021-09-07 06:30:30|23376.43|23256.43|23373.12|23253.12|23376.43|23256.43|23373.12|23253.12|10
1630996240000|2021-09-07 06:30:40|23372.91|23252.91|23369.78|23249.78|23372.91|23252.91|23369.78|23249.78|9
1630996250000|2021-09-07 06:30:50|23369.74|23249.74|23366.24|23246.24|23370.54|23250.54|23366.24|23246.24|9
1630996260000|2021-09-07 06:31:00|23365.93|23245.93|23366.63|23246.63|23367.05|23247.05|23364.98|23244.98|10
1630996270000|2021-09-07 06:31:10|23364.87|23244.87|23367.68|23247.68|23367.9|23247.9|23364.87|23244.87|10
1630996280000|2021-09-07 06:31:20|23367.56|23247.56|23359.34|23239.34|23367.56|23247.56|23359.34|23239.34|9
1630996290000|2021-09-07 06:31:30|23360.51|23240.51|23353.22|23233.22|23360.56|23240.56|23352.42|23232.42|10
1630996300000|2021-09-07 06:31:40|23352.03|23232.03|23350.61|23230.61|23352.03|23232.03|23350.58|23230.58|10
1630996310000|2021-09-07 06:31:50|23350.11|23230.11|23351.99|23231.99|23353.22|23233.22|23350.11|23230.11|10
1630996320000|2021-09-07 06:32:00|23351.56|23231.56|23354.39|23234.39|23354.39|23234.39|23351.56|23231.56|10
1630996330000|2021-09-07 06:32:10|23354.38|23234.38|23354.19|23234.19|23355.88|23235.88|23354.19|23234.19|10
1630996340000|2021-09-07 06:32:20|23354.57|23234.57|23355.25|23235.25|23356.02|23236.02|23354.57|23234.57|10
1630996350000|2021-09-07 06:32:30|23355.9|23235.9|23355.1|23235.1|23356.54|23236.54|23354.87|23234.87|9
1630996360000|2021-09-07 06:32:40|23355.14|23235.14|23354.67|23234.67|23356.61|23236.61|23354.53|23234.53|10
1630996370000|2021-09-07 06:32:50|23354.6|23234.6|23353.85|23233.85|23355.53|23235.53|23353.85|23233.85|9
1630996380000|2021-09-07 06:33:00|23353.7|23233.7|23352.99|23232.99|23353.81|23233.81|23352.98|23232.98|10
1630996390000|2021-09-07 06:33:10|23352.68|23232.68|23352.66|23232.66|23353.94|23233.94|23352.66|23232.66|10
1630996400000|2021-09-07 06:33:20|23352.46|23232.46|23351.25|23231.25|23352.46|23232.46|23351.25|23231.25|9
1630996410000|2021-09-07 06:33:30|23349.7|23229.7|23345.23|23225.23|23349.7|23229.7|23345.23|23225.23|10
1630996420000|2021-09-07 06:33:40|23344.91|23224.91|23347.37|23227.37|23347.37|23227.37|23344.11|23224.11|10
1630996430000|2021-09-07 06:33:50|23347.49|23227.49|23348.44|23228.44|23348.44|23228.44|23346.84|23226.84|10
1630996440000|2021-09-07 06:34:00|23348.67|23228.67|23348.85|23228.85|23348.85|23228.85|23346.83|23226.83|9
1630996450000|2021-09-07 06:34:10|23348.71|23228.71|23349.75|23229.75|23351.2|23231.2|23348.71|23228.71|10
1630996460000|2021-09-07 06:34:20|23349.92|23229.92|23355.49|23235.49|23355.49|23235.49|23349.92|23229.92|10
1630996470000|2021-09-07 06:34:30|23356.05|23236.05|23366.79|23246.79|23367.09|23247.09|23356.05|23236.05|10
1630996480000|2021-09-07 06:34:40|23366.3|23246.3|23368.88|23248.88|23369.84|23249.84|23366.3|23246.3|10
1630996490000|2021-09-07 06:34:50|23369.88|23249.88|23370.27|23250.27|23370.27|23250.27|23369.18|23249.18|10
1630996500000|2021-09-07 06:35:00|23370.2|23250.2|23367.32|23247.32|23370.6|23250.6|23367.32|23247.32|10
1630996510000|2021-09-07 06:35:10|23368.59|23248.59|23364.66|23244.66|23368.59|23248.59|23364.66|23244.66|9
1630996520000|2021-09-07 06:35:20|23364.85|23244.85|23366.24|23246.24|23366.59|23246.59|23364.77|23244.77|10
1630996530000|2021-09-07 06:35:30|23366.71|23246.71|23365.74|23245.74|23366.71|23246.71|23365.34|23245.34|10
1630996540000|2021-09-07 06:35:40|23365.33|23245.33|23368.63|23248.63|23369.03|23249.03|23365.33|23245.33|9
1630996550000|2021-09-07 06:35:50|23369.51|23249.51|23369.17|23249.17|23370.51|23250.51|23369.17|23249.17|10
1630996560000|2021-09-07 06:36:00|23369.31|23249.31|23374.86|23254.86|23375.29|23255.29|23369.28|23249.28|9
1630996570000|2021-09-07 06:36:10|23375.04|23255.04|23377.75|23257.75|23377.75|23257.75|23375.04|23255.04|10
1630996580000|2021-09-07 06:36:20|23377.47|23257.47|23382.37|23262.37|23382.37|23262.37|23377.4|23257.4|10
1630996590000|2021-09-07 06:36:30|23383.14|23263.14|23391.42|23271.42|23391.42|23271.42|23383.09|23263.09|10
1630996600000|2021-09-07 06:36:40|23392.71|23272.71|23398.34|23278.34|23398.34|23278.34|23392.71|23272.71|10
1630996610000|2021-09-07 06:36:50|23398.35|23278.35|23402.72|23282.72|23402.72|23282.72|23398.33|23278.33|9
1630996620000|2021-09-07 06:37:00|23402.85|23282.85|23405.82|23285.82|23405.82|23285.82|23402.85|23282.85|10
1630996630000|2021-09-07 06:37:10|23406.21|23286.21|23407.74|23287.74|23408.83|23288.83|23406.17|23286.17|10
1630996640000|2021-09-07 06:37:20|23407.55|23287.55|23410.04|23290.04|23410.04|23290.04|23407.55|23287.55|10
1630996650000|2021-09-07 06:37:30|23409.43|23289.43|23412.56|23292.56|23412.9|23292.9|23409.35|23289.35|10
1630996660000|2021-09-07 06:37:40|23412.5|23292.5|23416.05|23296.05|23416.14|23296.14|23412.32|23292.32|10
1630996670000|2021-09-07 06:37:50|23416.04|23296.04|23424.77|23304.77|23424.77|23304.77|23416.04|23296.04|10
1630996680000|2021-09-07 06:38:00|23424.64|23304.64|23426.73|23306.73|23427.5|23307.5|23424.36|23304.36|10
1630996690000|2021-09-07 06:38:10|23426.78|23306.78|23421.17|23301.17|23426.78|23306.78|23421.17|23301.17|10
1630996700000|2021-09-07 06:38:20|23420.78|23300.78|23418.53|23298.53|23420.78|23300.78|23415.63|23295.63|10
1630996710000|2021-09-07 06:38:30|23418.52|23298.52|23421.76|23301.76|23421.76|23301.76|23418.52|23298.52|10
1630996720000|2021-09-07 06:38:40|23422.51|23302.51|23423.81|23303.81|23425|23305|23422.51|23302.51|9
1630996730000|2021-09-07 06:38:50|23422.89|23302.89|23421.96|23301.96|23423.23|23303.23|23421.96|23301.96|10
1630996740000|2021-09-07 06:39:00|23421.72|23301.72|23419.36|23299.36|23421.89|23301.89|23419.36|23299.36|10
1630996750000|2021-09-07 06:39:10|23418.93|23298.93|23414.8|23294.8|23418.93|23298.93|23414.8|23294.8|10
1630996760000|2021-09-07 06:39:20|23414.65|23294.65|23411.63|23291.63|23414.65|23294.65|23411.38|23291.38|10
1630996770000|2021-09-07 06:39:30|23411.25|23291.25|23409.18|23289.18|23411.42|23291.42|23409.18|23289.18|10
1630996780000|2021-09-07 06:39:40|23409.08|23289.08|23407.71|23287.71|23409.08|23289.08|23406.49|23286.49|10
1630996790000|2021-09-07 06:39:50|23407.54|23287.54|23404.09|23284.09|23407.64|23287.64|23404.09|23284.09|10
1630996800000|2021-09-07 06:40:00|23402.58|23282.58|23398.83|23278.83|23402.58|23282.58|23398.83|23278.83|9
1630996810000|2021-09-07 06:40:10|23398.31|23278.31|23397.19|23277.19|23398.31|23278.31|23397.19|23277.19|10
1630996820000|2021-09-07 06:40:20|23397.91|23277.91|23399.81|23279.81|23399.97|23279.97|23397.91|23277.91|10
1630996830000|2021-09-07 06:40:30|23400.08|23280.08|23400.87|23280.87|23400.87|23280.87|23399.06|23279.06|10
1630996840000|2021-09-07 06:40:40|23400.53|23280.53|23397.92|23277.92|23400.53|23280.53|23397.81|23277.81|10
1630996850000|2021-09-07 06:40:50|23399.02|23279.02|23396.5|23276.5|23399.02|23279.02|23396.5|23276.5|9
1630996860000|2021-09-07 06:41:00|23396.26|23276.26|23397.11|23277.11|23397.96|23277.96|23396.26|23276.26|10
1630996870000|2021-09-07 06:41:10|23396.68|23276.68|23397.55|23277.55|23397.67|23277.67|23396.25|23276.25|9
1630996880000|2021-09-07 06:41:20|23394.34|23274.34|23396.24|23276.24|23396.24|23276.24|23393.9|23273.9|9
1630996890000|2021-09-07 06:41:30|23396.15|23276.15|23398.25|23278.25|23398.25|23278.25|23394.82|23274.82|10
1630996900000|2021-09-07 06:41:40|23398.55|23278.55|23398.66|23278.66|23399.8|23279.8|23397.99|23277.99|10
1630996910000|2021-09-07 06:41:50|23398.69|23278.69|23397.37|23277.37|23399.13|23279.13|23397.37|23277.37|9
1630996920000|2021-09-07 06:42:00|23397.04|23277.04|23395.23|23275.23|23397.04|23277.04|23395.23|23275.23|10
1630996930000|2021-09-07 06:42:10|23394.83|23274.83|23395.87|23275.87|23395.87|23275.87|23394.83|23274.83|10
1630996940000|2021-09-07 06:42:20|23395.89|23275.89|23396.21|23276.21|23397.38|23277.38|23395.81|23275.81|9
1630996950000|2021-09-07 06:42:30|23395.91|23275.91|23397.49|23277.49|23397.74|23277.74|23395.74|23275.74|10
1630996960000|2021-09-07 06:42:40|23397.36|23277.36|23396.1|23276.1|23397.36|23277.36|23394.72|23274.72|10
1630996970000|2021-09-07 06:42:50|23394.76|23274.76|23394.64|23274.64|23396.4|23276.4|23394.11|23274.11|10
1630996980000|2021-09-07 06:43:00|23394.8|23274.8|23397.06|23277.06|23397.41|23277.41|23394.46|23274.46|10
1630996990000|2021-09-07 06:43:10|23397.05|23277.05|23392.63|23272.63|23397.05|23277.05|23392.63|23272.63|10
1630997000000|2021-09-07 06:43:20|23392.72|23272.72|23389.3|23269.3|23392.72|23272.72|23389.3|23269.3|10
1630997010000|2021-09-07 06:43:30|23389.2|23269.2|23384.5|23264.5|23389.2|23269.2|23384.27|23264.27|10
1630997020000|2021-09-07 06:43:40|23384.53|23264.53|23382.26|23262.26|23384.77|23264.77|23382.26|23262.26|9
1630997030000|2021-09-07 06:43:50|23382.32|23262.32|23376.82|23256.82|23382.32|23262.32|23376.82|23256.82|10
1630997040000|2021-09-07 06:44:00|23376.57|23256.57|23373.6|23253.6|23376.57|23256.57|23373.6|23253.6|10
1630997050000|2021-09-07 06:44:10|23373.3|23253.3|23372.63|23252.63|23374.43|23254.43|23372.54|23252.54|10
1630997060000|2021-09-07 06:44:20|23372.49|23252.49|23372.35|23252.35|23372.55|23252.55|23372.07|23252.07|10
1630997070000|2021-09-07 06:44:30|23371.96|23251.96|23369.74|23249.74|23371.96|23251.96|23369.44|23249.44|10
1630997080000|2021-09-07 06:44:40|23369.6|23249.6|23370.97|23250.97|23371.5|23251.5|23369.6|23249.6|10
1630997090000|2021-09-07 06:44:50|23370.92|23250.92|23367.7|23247.7|23370.92|23250.92|23367.7|23247.7|10
1630997100000|2021-09-07 06:45:00|23367.1|23247.1|23367.03|23247.03|23367.1|23247.1|23365.4|23245.4|10
1630997110000|2021-09-07 06:45:10|23367.28|23247.28|23364.95|23244.95|23367.28|23247.28|23364.62|23244.62|9
1630997120000|2021-09-07 06:45:20|23365.02|23245.02|23363.66|23243.66|23365.02|23245.02|23363.66|23243.66|10
1630997130000|2021-09-07 06:45:30|23364.04|23244.04|23365.03|23245.03|23365.7|23245.7|23364.04|23244.04|10
1630997140000|2021-09-07 06:45:40|23364.99|23244.99|23359.07|23239.07|23366.48|23246.48|23359.07|23239.07|10
1630997150000|2021-09-07 06:45:50|23358.69|23238.69|23357.26|23237.26|23359.26|23239.26|23356.72|23236.72|10
1630997160000|2021-09-07 06:46:00|23356.91|23236.91|23356.22|23236.22|23358.57|23238.57|23356.22|23236.22|10
1630997170000|2021-09-07 06:46:10|23356.32|23236.32|23354.87|23234.87|23356.32|23236.32|23354.4|23234.4|10
1630997180000|2021-09-07 06:46:20|23354.65|23234.65|23352.48|23232.48|23354.65|23234.65|23352.48|23232.48|10
1630997190000|2021-09-07 06:46:30|23352.26|23232.26|23348.24|23228.24|23352.26|23232.26|23348.24|23228.24|10
1630997200000|2021-09-07 06:46:40|23348.1|23228.1|23347.17|23227.17|23348.9|23228.9|23346.33|23226.33|10
1630997210000|2021-09-07 06:46:50|23347.25|23227.25|23346.78|23226.78|23349.11|23229.11|23346.71|23226.71|10
1630997220000|2021-09-07 06:47:00|23345.99|23225.99|23350.66|23230.66|23350.66|23230.66|23345.99|23225.99|10
1630997230000|2021-09-07 06:47:10|23350.83|23230.83|23353.29|23233.29|23353.29|23233.29|23350.83|23230.83|10
1630997240000|2021-09-07 06:47:20|23353.53|23233.53|23352.95|23232.95|23353.59|23233.59|23351.11|23231.11|10
1630997250000|2021-09-07 06:47:30|23353.19|23233.19|23355.26|23235.26|23355.44|23235.44|23353.19|23233.19|9
1630997260000|2021-09-07 06:47:40|23355.21|23235.21|23355.02|23235.02|23356.57|23236.57|23355.02|23235.02|9
1630997270000|2021-09-07 06:47:50|23355.85|23235.85|23352.71|23232.71|23355.85|23235.85|23352.71|23232.71|10
1630997280000|2021-09-07 06:48:00|23351.97|23231.97|23352.82|23232.82|23353.44|23233.44|23351.97|23231.97|10
1630997290000|2021-09-07 06:48:10|23352.57|23232.57|23351.39|23231.39|23353.14|23233.14|23351.08|23231.08|10
1630997300000|2021-09-07 06:48:20|23351.33|23231.33|23352.24|23232.24|23352.88|23232.88|23350.96|23230.96|10
1630997310000|2021-09-07 06:48:30|23351.98|23231.98|23351.05|23231.05|23351.98|23231.98|23350.53|23230.53|10
1630997320000|2021-09-07 06:48:40|23351.01|23231.01|23351.78|23231.78|23353.17|23233.17|23351.01|23231.01|10
1630997330000|2021-09-07 06:48:50|23351.67|23231.67|23348.16|23228.16|23351.76|23231.76|23348.16|23228.16|10
1630997340000|2021-09-07 06:49:00|23348.03|23228.03|23347.13|23227.13|23348.03|23228.03|23345.57|23225.57|10
1630997350000|2021-09-07 06:49:10|23346.51|23226.51|23345.33|23225.33|23346.6|23226.6|23345.33|23225.33|10
1630997360000|2021-09-07 06:49:20|23343.59|23223.59|23344.33|23224.33|23344.33|23224.33|23343.59|23223.59|10
1630997370000|2021-09-07 06:49:30|23344.5|23224.5|23341.74|23221.74|23344.67|23224.67|23341.74|23221.74|10
1630997380000|2021-09-07 06:49:40|23341.42|23221.42|23343.12|23223.12|23344.5|23224.5|23341.3|23221.3|10
1630997390000|2021-09-07 06:49:50|23342.86|23222.86|23345.75|23225.75|23345.93|23225.93|23342.86|23222.86|9
1630997400000|2021-09-07 06:50:00|23346.11|23226.11|23346.61|23226.61|23346.71|23226.71|23345.39|23225.39|10
1630997410000|2021-09-07 06:50:10|23345.91|23225.91|23346.52|23226.52|23346.52|23226.52|23344.02|23224.02|10
1630997420000|2021-09-07 06:50:20|23345.54|23225.54|23332.98|23212.98|23345.54|23225.54|23332.98|23212.98|10
1630997430000|2021-09-07 06:50:30|23326.54|23206.54|23299.25|23179.25|23326.54|23206.54|23298.18|23178.18|10
1630997440000|2021-09-07 06:50:40|23295.78|23175.78|23258.22|23138.22|23296.18|23176.18|23258.22|23138.22|10
1630997450000|2021-09-07 06:50:50|23251.5|23131.5|23255.58|23135.58|23261.24|23141.24|23212.25|23092.25|10
1630997460000|2021-09-07 06:51:00|23251.34|23131.34|23207.1|23087.1|23251.34|23131.34|23207.1|23087.1|10
1630997470000|2021-09-07 06:51:10|23202.17|23082.17|23140.39|23020.39|23202.17|23082.17|23140.39|23020.39|10
1630997480000|2021-09-07 06:51:20|23135.77|23015.77|23118.29|22998.29|23135.77|23015.77|23115.21|22995.21|10
1630997490000|2021-09-07 06:51:30|23118.13|22998.13|23116.49|22996.49|23118.13|22998.13|23112.59|22992.59|10
1630997500000|2021-09-07 06:51:40|23116.43|22996.43|23146.25|23026.25|23146.25|23026.25|23116.43|22996.43|10
1630997510000|2021-09-07 06:51:50|23146.12|23026.12|23164.17|23044.17|23164.17|23044.17|23146.12|23026.12|10
1630997520000|2021-09-07 06:52:00|23164.7|23044.7|23181.65|23061.65|23181.65|23061.65|23164.7|23044.7|10
1630997530000|2021-09-07 06:52:10|23183.32|23063.32|23190.52|23070.52|23191.77|23071.77|23183.32|23063.32|10
1630997540000|2021-09-07 06:52:20|23189.44|23069.44|23198.37|23078.37|23198.37|23078.37|23189.44|23069.44|10
1630997550000|2021-09-07 06:52:30|23200.01|23080.01|23201.3|23081.3|23202.2|23082.2|23198.44|23078.44|10
1630997560000|2021-09-07 06:52:40|23201.52|23081.52|23205.55|23085.55|23205.55|23085.55|23201.52|23081.52|10
1630997570000|2021-09-07 06:52:50|23206.06|23086.06|23207.6|23087.6|23210.09|23090.09|23206.06|23086.06|10
1630997580000|2021-09-07 06:53:00|23207.87|23087.87|23210.1|23090.1|23211.23|23091.23|23207.29|23087.29|10
1630997590000|2021-09-07 06:53:10|23208.79|23088.79|23210.42|23090.42|23210.42|23090.42|23208.2|23088.2|9
1630997600000|2021-09-07 06:53:20|23210.81|23090.81|23210.8|23090.8|23211.76|23091.76|23210.2|23090.2|10
1630997610000|2021-09-07 06:53:30|23211.43|23091.43|23211.99|23091.99|23213.46|23093.46|23211.15|23091.15|10
1630997620000|2021-09-07 06:53:40|23211.73|23091.73|23204.37|23084.37|23211.73|23091.73|23204.37|23084.37|10
1630997630000|2021-09-07 06:53:50|23204.58|23084.58|23202.86|23082.86|23204.58|23084.58|23201.75|23081.75|10
1630997640000|2021-09-07 06:54:00|23202.35|23082.35|23203.54|23083.54|23203.54|23083.54|23201.74|23081.74|10
1630997650000|2021-09-07 06:54:10|23204.59|23084.59|23204.34|23084.34|23206.65|23086.65|23204.34|23084.34|10
1630997660000|2021-09-07 06:54:20|23205.4|23085.4|23205.09|23085.09|23207.44|23087.44|23205.09|23085.09|10
1630997670000|2021-09-07 06:54:30|23204|23084|23209.98|23089.98|23209.98|23089.98|23202.36|23082.36|10
1630997680000|2021-09-07 06:54:40|23210.2|23090.2|23214.85|23094.85|23214.85|23094.85|23210.2|23090.2|10
1630997690000|2021-09-07 06:54:50|23215.71|23095.71|23220.98|23100.98|23221.05|23101.05|23215.71|23095.71|10
1630997700000|2021-09-07 06:55:00|23222.33|23102.33|23223.9|23103.9|23226.07|23106.07|23222.33|23102.33|10
1630997710000|2021-09-07 06:55:10|23222.49|23102.49|23221.32|23101.32|23222.62|23102.62|23219.74|23099.74|9
1630997720000|2021-09-07 06:55:20|23221.55|23101.55|23218.63|23098.63|23221.57|23101.57|23218.31|23098.31|10
1630997730000|2021-09-07 06:55:30|23218.53|23098.53|23219.38|23099.38|23219.55|23099.55|23218.24|23098.24|10
1630997740000|2021-09-07 06:55:40|23219.18|23099.18|23219.8|23099.8|23221.95|23101.95|23219.18|23099.18|10
1630997750000|2021-09-07 06:55:50|23220.21|23100.21|23222.21|23102.21|23223.22|23103.22|23220.21|23100.21|10
1630997760000|2021-09-07 06:56:00|23223.64|23103.64|23202.28|23082.28|23223.64|23103.64|23202.28|23082.28|10
1630997770000|2021-09-07 06:56:10|23202.47|23082.47|23203.37|23083.37|23203.78|23083.78|23200.99|23080.99|10
1630997780000|2021-09-07 06:56:20|23202.92|23082.92|23199.47|23079.47|23202.92|23082.92|23198.5|23078.5|9
1630997790000|2021-09-07 06:56:30|23199.05|23079.05|23191.88|23071.88|23199.19|23079.19|23191.88|23071.88|10
1630997800000|2021-09-07 06:56:40|23187.69|23067.69|23181.32|23061.32|23187.69|23067.69|23179.11|23059.11|10
1630997810000|2021-09-07 06:56:50|23182.19|23062.19|23183.95|23063.95|23185.61|23065.61|23182.19|23062.19|10
1630997820000|2021-09-07 06:57:00|23183.07|23063.07|23177.47|23057.47|23183.07|23063.07|23177.47|23057.47|10
1630997830000|2021-09-07 06:57:10|23177.57|23057.57|23160.68|23040.68|23177.57|23057.57|23160.68|23040.68|10
1630997840000|2021-09-07 06:57:20|23159.78|23039.78|23152.34|23032.34|23159.78|23039.78|23147.23|23027.23|10
1630997850000|2021-09-07 06:57:30|23152.33|23032.33|23143.36|23023.36|23152.33|23032.33|23142.99|23022.99|10
1630997860000|2021-09-07 06:57:40|23143.91|23023.91|23134.03|23014.03|23144.17|23024.17|23134.03|23014.03|10
1630997870000|2021-09-07 06:57:50|23133.51|23013.51|23130.12|23010.12|23133.51|23013.51|23128.91|23008.91|10
1630997880000|2021-09-07 06:58:00|23129.95|23009.95|23116.82|22996.82|23129.95|23009.95|23115.93|22995.93|10
1630997890000|2021-09-07 06:58:10|23115.51|22995.51|23121.38|23001.38|23121.38|23001.38|23113.37|22993.37|10
1630997900000|2021-09-07 06:58:20|23128.87|23008.87|23133.49|23013.49|23133.49|23013.49|23127.98|23007.98|10
1630997910000|2021-09-07 06:58:30|23133.06|23013.06|23135.31|23015.31|23135.31|23015.31|23133.06|23013.06|10
1630997920000|2021-09-07 06:58:40|23135.32|23015.32|23122.93|23002.93|23135.32|23015.32|23122.93|23002.93|10
1630997930000|2021-09-07 06:58:50|23124.5|23004.5|23124.04|23004.04|23124.5|23004.5|23122.94|23002.94|10
1630997940000|2021-09-07 06:59:00|23126.16|23006.16|23125.3|23005.3|23128.58|23008.58|23125.3|23005.3|10
1630997950000|2021-09-07 06:59:10|23124.96|23004.96|23125.85|23005.85|23128.17|23008.17|23124.96|23004.96|10
1630997960000|2021-09-07 06:59:20|23124.98|23004.98|23119.28|22999.28|23124.98|23004.98|23119.28|22999.28|10
1630997970000|2021-09-07 06:59:30|23118.2|22998.2|23112.51|22992.51|23119.04|22999.04|23112.51|22992.51|10
1630997980000|2021-09-07 06:59:40|23112.59|22992.59|23109.42|22989.42|23112.61|22992.61|23108.98|22988.98|10
1630997990000|2021-09-07 06:59:50|23112.06|22992.06|23103.01|22983.01|23112.29|22992.29|23103.01|22983.01|10
1630998000000|2021-09-07 07:00:00|23101.42|22981.42|23096.54|22976.54|23101.42|22981.42|23096.18|22976.18|10
1630998010000|2021-09-07 07:00:10|23097.42|22977.42|23100.36|22980.36|23102.05|22982.05|23096.78|22976.78|10
1630998020000|2021-09-07 07:00:20|23100.98|22980.98|23112.81|22992.81|23112.81|22992.81|23100.98|22980.98|10
1630998030000|2021-09-07 07:00:30|23115.73|22995.73|23141.1|23021.1|23141.1|23021.1|23115.73|22995.73|10
1630998040000|2021-09-07 07:00:40|23141.45|23021.45|23147.54|23027.54|23148.07|23028.07|23141.45|23021.45|10
1630998050000|2021-09-07 07:00:50|23147.15|23027.15|23151.28|23031.28|23151.28|23031.28|23147.08|23027.08|10
1630998060000|2021-09-07 07:01:00|23151.47|23031.47|23157.04|23037.04|23157.04|23037.04|23151.47|23031.47|10
1630998070000|2021-09-07 07:01:10|23157.75|23037.75|23166.62|23046.62|23166.62|23046.62|23157.75|23037.75|9
1630998080000|2021-09-07 07:01:20|23167.09|23047.09|23166.67|23046.67|23168.6|23048.6|23165.65|23045.65|10
1630998090000|2021-09-07 07:01:30|23167.43|23047.43|23181.41|23061.41|23181.41|23061.41|23167.35|23047.35|10
1630998100000|2021-09-07 07:01:40|23181.8|23061.8|23181.88|23061.88|23181.91|23061.91|23180.33|23060.33|10
1630998110000|2021-09-07 07:01:50|23183.66|23063.66|23184.33|23064.33|23184.85|23064.85|23183.2|23063.2|10
1630998120000|2021-09-07 07:02:00|23184.06|23064.06|23186.72|23066.72|23186.72|23066.72|23182.78|23062.78|10
1630998130000|2021-09-07 07:02:10|23186.37|23066.37|23187.15|23067.15|23188.15|23068.15|23185.98|23065.98|9
1630998140000|2021-09-07 07:02:20|23186.56|23066.56|23182.64|23062.64|23187.08|23067.08|23182.64|23062.64|10
1630998150000|2021-09-07 07:02:30|23180.33|23060.33|23175.73|23055.73|23180.33|23060.33|23175.58|23055.58|10
1630998160000|2021-09-07 07:02:40|23174.74|23054.74|23171.7|23051.7|23176.91|23056.91|23171.7|23051.7|10
1630998170000|2021-09-07 07:02:50|23169.03|23049.03|23166.19|23046.19|23169.03|23049.03|23164.92|23044.92|10
1630998180000|2021-09-07 07:03:00|23165.9|23045.9|23164.09|23044.09|23165.9|23045.9|23163.75|23043.75|10
1630998190000|2021-09-07 07:03:10|23164.32|23044.32|23162.56|23042.56|23164.51|23044.51|23162.56|23042.56|10
1630998200000|2021-09-07 07:03:20|23162.79|23042.79|23165.75|23045.75|23165.75|23045.75|23162.79|23042.79|10
1630998210000|2021-09-07 07:03:30|23165.95|23045.95|23160.39|23040.39|23166.14|23046.14|23159.94|23039.94|10
1630998220000|2021-09-07 07:03:40|23160|23040|23158.33|23038.33|23161.9|23041.9|23158.33|23038.33|10
1630998230000|2021-09-07 07:03:50|23157.6|23037.6|23154.99|23034.99|23157.6|23037.6|23154.99|23034.99|10
1630998240000|2021-09-07 07:04:00|23155.65|23035.65|23153.61|23033.61|23155.84|23035.84|23153.61|23033.61|10
1630998250000|2021-09-07 07:04:10|23154.9|23034.9|23163.17|23043.17|23163.17|23043.17|23154.82|23034.82|10
1630998260000|2021-09-07 07:04:20|23163.42|23043.42|23169.24|23049.24|23169.4|23049.4|23162.89|23042.89|10
1630998270000|2021-09-07 07:04:30|23169.53|23049.53|23159.85|23039.85|23169.53|23049.53|23159.85|23039.85|10
1630998280000|2021-09-07 07:04:40|23159.24|23039.24|23141.92|23021.92|23159.24|23039.24|23141.92|23021.92|10
1630998290000|2021-09-07 07:04:50|23143.17|23023.17|23140.2|23020.2|23143.17|23023.17|23135.49|23015.49|10
1630998300000|2021-09-07 07:05:00|23138.77|23018.77|23137.31|23017.31|23138.89|23018.89|23137.01|23017.01|10
1630998310000|2021-09-07 07:05:10|23137.2|23017.2|23134.79|23014.79|23137.59|23017.59|23134.39|23014.39|10
1630998320000|2021-09-07 07:05:20|23135.51|23015.51|23129.89|23009.89|23138.06|23018.06|23126.46|23006.46|10
1630998330000|2021-09-07 07:05:30|23125.16|23005.16|23111.24|22991.24|23125.16|23005.16|23111.24|22991.24|10
1630998340000|2021-09-07 07:05:40|23109.97|22989.97|23091.17|22971.17|23109.97|22989.97|23091.17|22971.17|10
1630998350000|2021-09-07 07:05:50|23089.84|22969.84|23079.66|22959.66|23089.84|22969.84|23079.66|22959.66|10
1630998360000|2021-09-07 07:06:00|23079.03|22959.03|23074.22|22954.22|23079.57|22959.57|23074.22|22954.22|10
1630998370000|2021-09-07 07:06:10|23072.82|22952.82|23053.44|22933.44|23072.82|22952.82|23053.44|22933.44|10
1630998380000|2021-09-07 07:06:20|23052.34|22932.34|23060.45|22940.45|23060.45|22940.45|23051.51|22931.51|10
1630998390000|2021-09-07 07:06:30|23060.2|22940.2|23070.78|22950.78|23070.78|22950.78|23059.47|22939.47|10
1630998400000|2021-09-07 07:06:40|23071.41|22951.41|23081.38|22961.38|23081.38|22961.38|23071.41|22951.41|10
1630998410000|2021-09-07 07:06:50|23083.02|22963.02|23080.27|22960.27|23083.23|22963.23|23080.27|22960.27|10
1630998420000|2021-09-07 07:07:00|23079.52|22959.52|23081.27|22961.27|23083.79|22963.79|23079.52|22959.52|10
1630998430000|2021-09-07 07:07:10|23082.65|22962.65|23092.56|22972.56|23092.56|22972.56|23082.65|22962.65|10
1630998440000|2021-09-07 07:07:20|23093.34|22973.34|23099.26|22979.26|23099.62|22979.62|23093.34|22973.34|10
1630998450000|2021-09-07 07:07:30|23099.73|22979.73|23102.99|22982.99|23102.99|22982.99|23099.16|22979.16|10
1630998460000|2021-09-07 07:07:40|23104.7|22984.7|23103.86|22983.86|23109.06|22989.06|23102.23|22982.23|10
1630998470000|2021-09-07 07:07:50|23103.81|22983.81|23099.9|22979.9|23103.81|22983.81|23097.65|22977.65|10
1630998480000|2021-09-07 07:08:00|23098.74|22978.74|23086.09|22966.09|23098.74|22978.74|23086.09|22966.09|10
1630998490000|2021-09-07 07:08:10|23084.92|22964.92|23069.95|22949.95|23084.92|22964.92|23069.95|22949.95|10
1630998500000|2021-09-07 07:08:20|23070.26|22950.26|23067.45|22947.45|23070.97|22950.97|23067.45|22947.45|10
1630998510000|2021-09-07 07:08:30|23066.34|22946.34|23061.32|22941.32|23066.72|22946.72|23060.8|22940.8|10
1630998520000|2021-09-07 07:08:40|23061.99|22941.99|23065.95|22945.95|23065.97|22945.97|23059.57|22939.57|10
1630998530000|2021-09-07 07:08:50|23065.35|22945.35|23066.91|22946.91|23066.91|22946.91|23065.35|22945.35|9
1630998540000|2021-09-07 07:09:00|23067.21|22947.21|23069.47|22949.47|23070.23|22950.23|23067.13|22947.13|10
1630998550000|2021-09-07 07:09:10|23068.7|22948.7|23066.79|22946.79|23069.23|22949.23|23066.67|22946.67|10
1630998560000|2021-09-07 07:09:20|23065.91|22945.91|23049.18|22929.18|23065.91|22945.91|23049.18|22929.18|10
1630998570000|2021-09-07 07:09:30|23047.84|22927.84|23037.69|22917.69|23047.84|22927.84|23037.69|22917.69|10
1630998580000|2021-09-07 07:09:40|23036.72|22916.72|23022.24|22902.24|23037.99|22917.99|23022.21|22902.21|10
1630998590000|2021-09-07 07:09:50|23021.09|22901.09|23000.88|22880.88|23021.09|22901.09|23000.88|22880.88|10
1630998600000|2021-09-07 07:10:00|23001.84|22881.84|23005.41|22885.41|23008.62|22888.62|23001.84|22881.84|10
1630998610000|2021-09-07 07:10:10|23004.64|22884.64|22987.29|22867.29|23004.64|22884.64|22987.29|22867.29|10
1630998620000|2021-09-07 07:10:20|22986.31|22866.31|22973.67|22853.67|22986.31|22866.31|22973.67|22853.67|10
1630998630000|2021-09-07 07:10:30|22972.01|22852.01|22965.63|22845.63|22977.96|22857.96|22965.63|22845.63|10
1630998640000|2021-09-07 07:10:40|22964.59|22844.59|22972.41|22852.41|22972.41|22852.41|22961.79|22841.79|10
1630998650000|2021-09-07 07:10:50|22972.49|22852.49|22989.07|22869.07|22989.07|22869.07|22972.49|22852.49|10
1630998660000|2021-09-07 07:11:00|22989.26|22869.26|22987.5|22867.5|22992.18|22872.18|22987.5|22867.5|8
1630998670000|2021-09-07 07:11:10|22987.67|22867.67|23000.09|22880.09|23000.09|22880.09|22987.67|22867.67|10
1630998680000|2021-09-07 07:11:20|23001.82|22881.82|22995.83|22875.83|23001.96|22881.96|22995.4|22875.4|10
1630998690000|2021-09-07 07:11:30|22995.53|22875.53|22998.81|22878.81|22998.81|22878.81|22995.53|22875.53|10
1630998700000|2021-09-07 07:11:40|22998.88|22878.88|22997.21|22877.21|23000.07|22880.07|22997.21|22877.21|10
1630998710000|2021-09-07 07:11:50|22996.93|22876.93|22989.69|22869.69|22997.41|22877.41|22989.59|22869.59|10
1630998720000|2021-09-07 07:12:00|22987.67|22867.67|22975.24|22855.24|22987.67|22867.67|22975.24|22855.24|10
1630998730000|2021-09-07 07:12:10|22973.74|22853.74|22978.59|22858.59|22988.24|22868.24|22973.74|22853.74|10
1630998740000|2021-09-07 07:12:20|22977.14|22857.14|22975.61|22855.61|22977.14|22857.14|22972.11|22852.11|10
1630998750000|2021-09-07 07:12:30|22977.81|22857.81|22986.65|22866.65|22987.44|22867.44|22977.81|22857.81|10
1630998760000|2021-09-07 07:12:40|22988.34|22868.34|22987.27|22867.27|22988.71|22868.71|22987.27|22867.27|10
1630998770000|2021-09-07 07:12:50|22986.11|22866.11|22990.47|22870.47|22990.47|22870.47|22985.38|22865.38|10
1630998780000|2021-09-07 07:13:00|22989.29|22869.29|22991.38|22871.38|22991.42|22871.42|22987.93|22867.93|10
1630998790000|2021-09-07 07:13:10|22990.99|22870.99|23001.94|22881.94|23001.94|22881.94|22990.99|22870.99|9
1630998800000|2021-09-07 07:13:20|23002.39|22882.39|23006.76|22886.76|23006.76|22886.76|23002.39|22882.39|10
1630998810000|2021-09-07 07:13:30|23006.83|22886.83|23016.17|22896.17|23016.17|22896.17|23006.83|22886.83|10
1630998820000|2021-09-07 07:13:40|23017.69|22897.69|23015.85|22895.85|23019.59|22899.59|23015.85|22895.85|10
1630998830000|2021-09-07 07:13:50|23014.82|22894.82|23021.31|22901.31|23021.31|22901.31|23014.82|22894.82|10
1630998840000|2021-09-07 07:14:00|23022.16|22902.16|23030.98|22910.98|23031.1|22911.1|23022.16|22902.16|10
1630998850000|2021-09-07 07:14:10|23033.68|22913.68|23031.75|22911.75|23033.68|22913.68|23030.15|22910.15|10
1630998860000|2021-09-07 07:14:20|23034.16|22914.16|23036.28|22916.28|23038.11|22918.11|23034.16|22914.16|10
1630998870000|2021-09-07 07:14:30|23034.95|22914.95|23033.92|22913.92|23034.95|22914.95|23033.16|22913.16|9
1630998880000|2021-09-07 07:14:40|23032.86|22912.86|23030.91|22910.91|23032.86|22912.86|23030.9|22910.9|10
1630998890000|2021-09-07 07:14:50|23032.33|22912.33|23033.45|22913.45|23040.12|22920.12|23031.99|22911.99|10
1630998900000|2021-09-07 07:15:00|23033.93|22913.93|23028.11|22908.11|23034.28|22914.28|23028.11|22908.11|10
1630998910000|2021-09-07 07:15:10|23026.84|22906.84|23013.79|22893.79|23026.84|22906.84|23013.79|22893.79|10
1630998920000|2021-09-07 07:15:20|23011.6|22891.6|23003|22883|23011.6|22891.6|23001.87|22881.87|10
1630998930000|2021-09-07 07:15:30|23001.12|22881.12|22994.11|22874.11|23001.12|22881.12|22994.11|22874.11|10
1630998940000|2021-09-07 07:15:40|22993.1|22873.1|22986.02|22866.02|22993.1|22873.1|22986.02|22866.02|10
1630998950000|2021-09-07 07:15:50|22985.66|22865.66|22976.27|22856.27|22985.66|22865.66|22976.2|22856.2|10
1630998960000|2021-09-07 07:16:00|22976.81|22856.81|22973.19|22853.19|22976.81|22856.81|22972.95|22852.95|10
1630998970000|2021-09-07 07:16:10|22972.33|22852.33|22969.86|22849.86|22972.51|22852.51|22969.86|22849.86|10
1630998980000|2021-09-07 07:16:20|22973.51|22853.51|22970.37|22850.37|22975.92|22855.92|22970.37|22850.37|10
1630998990000|2021-09-07 07:16:30|22968.76|22848.76|22967.17|22847.17|22969.92|22849.92|22967.17|22847.17|10
1630999000000|2021-09-07 07:16:40|22966.39|22846.39|22970.23|22850.23|22970.23|22850.23|22966.05|22846.05|10
1630999010000|2021-09-07 07:16:50|22972.16|22852.16|22970.85|22850.85|22972.34|22852.34|22970.5|22850.5|10
1630999020000|2021-09-07 07:17:00|22970.78|22850.78|22970.73|22850.73|22970.78|22850.78|22969.73|22849.73|9
1630999030000|2021-09-07 07:17:10|22970.48|22850.48|22970.98|22850.98|22971.48|22851.48|22969.67|22849.67|10
1630999040000|2021-09-07 07:17:20|22972.57|22852.57|22973.75|22853.75|22974.18|22854.18|22971.5|22851.5|10
1630999050000|2021-09-07 07:17:30|22973.98|22853.98|22982|22862|22982|22862|22973.98|22853.98|9
1630999060000|2021-09-07 07:17:40|22981.89|22861.89|22991.67|22871.67|22991.67|22871.67|22981.89|22861.89|10
1630999070000|2021-09-07 07:17:50|22991.79|22871.79|22994.67|22874.67|22995.25|22875.25|22991.67|22871.67|10
1630999080000|2021-09-07 07:18:00|22993.93|22873.93|23002.41|22882.41|23002.41|22882.41|22993.93|22873.93|10
1630999090000|2021-09-07 07:18:10|23003.35|22883.35|23008.99|22888.99|23008.99|22888.99|23003.16|22883.16|10
1630999100000|2021-09-07 07:18:20|23009.69|22889.69|23021.43|22901.43|23021.43|22901.43|23009.69|22889.69|10
1630999110000|2021-09-07 07:18:30|23022.7|22902.7|23038.29|22918.29|23038.29|22918.29|23022.7|22902.7|10
1630999120000|2021-09-07 07:18:40|23038.86|22918.86|23044.56|22924.56|23046.17|22926.17|23038.86|22918.86|10
1630999130000|2021-09-07 07:18:50|23044.73|22924.73|23045.44|22925.44|23045.57|22925.57|23042.81|22922.81|10
1630999140000|2021-09-07 07:19:00|23045.7|22925.7|23051.16|22931.16|23051.16|22931.16|23045.44|22925.44|10
1630999150000|2021-09-07 07:19:10|23051.25|22931.25|23057.85|22937.85|23057.85|22937.85|23051.25|22931.25|10
1630999160000|2021-09-07 07:19:20|23058.66|22938.66|23056.88|22936.88|23058.83|22938.83|23056.88|22936.88|10
1630999170000|2021-09-07 07:19:30|23056.68|22936.68|23062.13|22942.13|23062.22|22942.22|23056.68|22936.68|10
1630999180000|2021-09-07 07:19:40|23062.97|22942.97|23066.29|22946.29|23066.85|22946.85|23062.97|22942.97|10
1630999190000|2021-09-07 07:19:50|23066.33|22946.33|23074.11|22954.11|23074.11|22954.11|23066|22946|10
1630999200000|2021-09-07 07:20:00|23075.64|22955.64|23080.16|22960.16|23080.16|22960.16|23075.64|22955.64|10
1630999210000|2021-09-07 07:20:10|23080.43|22960.43|23085.42|22965.42|23086.61|22966.61|23080.43|22960.43|10
1630999220000|2021-09-07 07:20:20|23085.55|22965.55|23086.04|22966.04|23087.18|22967.18|23084.84|22964.84|10
1630999230000|2021-09-07 07:20:30|23086.87|22966.87|23094.31|22974.31|23094.31|22974.31|23086.87|22966.87|10
1630999240000|2021-09-07 07:20:40|23096.73|22976.73|23099.9|22979.9|23101.58|22981.58|23096.73|22976.73|10
1630999250000|2021-09-07 07:20:50|23097.68|22977.68|23096.61|22976.61|23098.15|22978.15|23091.25|22971.25|10
1630999260000|2021-09-07 07:21:00|23096.26|22976.26|23110.13|22990.13|23111.45|22991.45|23096.26|22976.26|10
1630999270000|2021-09-07 07:21:10|23109.37|22989.37|23103.94|22983.94|23109.37|22989.37|23102.77|22982.77|10
1630999280000|2021-09-07 07:21:20|23103.88|22983.88|23106.76|22986.76|23107.42|22987.42|23103.88|22983.88|10
1630999290000|2021-09-07 07:21:30|23106.75|22986.75|23098.78|22978.78|23106.75|22986.75|23098.78|22978.78|10
1630999300000|2021-09-07 07:21:40|23098.15|22978.15|23096.42|22976.42|23098.15|22978.15|23096.33|22976.33|10
1630999310000|2021-09-07 07:21:50|23095.39|22975.39|23095.96|22975.96|23098.23|22978.23|23095.19|22975.19|10
1630999320000|2021-09-07 07:22:00|23095.93|22975.93|23096.13|22976.13|23096.33|22976.33|23094.41|22974.41|10
1630999330000|2021-09-07 07:22:10|23095.67|22975.67|23097.84|22977.84|23098.03|22978.03|23092.86|22972.86|9
1630999340000|2021-09-07 07:22:20|23098.22|22978.22|23098.04|22978.04|23098.52|22978.52|23097.09|22977.09|9
1630999350000|2021-09-07 07:22:30|23095.73|22975.73|23090.78|22970.78|23095.73|22975.73|23089.63|22969.63|10
1630999360000|2021-09-07 07:22:40|23087.97|22967.97|23088.95|22968.95|23090.27|22970.27|23087.97|22967.97|10
1630999370000|2021-09-07 07:22:50|23088.91|22968.91|23084.69|22964.69|23088.91|22968.91|23083.87|22963.87|10
1630999380000|2021-09-07 07:23:00|23084.85|22964.85|23085.97|22965.97|23087.42|22967.42|23084.85|22964.85|10
1630999390000|2021-09-07 07:23:10|23086.15|22966.15|23086.21|22966.21|23086.31|22966.31|23085.39|22965.39|10
1630999400000|2021-09-07 07:23:20|23085.69|22965.69|23087.6|22967.6|23089.15|22969.15|23085.69|22965.69|10
1630999410000|2021-09-07 07:23:30|23087.39|22967.39|23079.39|22959.39|23087.39|22967.39|23079.39|22959.39|10
1630999420000|2021-09-07 07:23:40|23078.14|22958.14|23079.6|22959.6|23079.6|22959.6|23074.6|22954.6|10
1630999430000|2021-09-07 07:23:50|23079.72|22959.72|23080.49|22960.49|23080.93|22960.93|23078.62|22958.62|10
1630999440000|2021-09-07 07:24:00|23079.3|22959.3|23077.94|22957.94|23079.3|22959.3|23076.19|22956.19|10
1630999450000|2021-09-07 07:24:10|23078|22958|23077.01|22957.01|23078.04|22958.04|23077|22957|10
1630999460000|2021-09-07 07:24:20|23077.24|22957.24|23079.92|22959.92|23079.92|22959.92|23077.24|22957.24|10
1630999470000|2021-09-07 07:24:30|23079.75|22959.75|23082.83|22962.83|23082.83|22962.83|23079.62|22959.62|10
1630999480000|2021-09-07 07:24:40|23083.08|22963.08|23085.08|22965.08|23085.08|22965.08|23082.38|22962.38|10
1630999490000|2021-09-07 07:24:50|23085.18|22965.18|23089.52|22969.52|23089.52|22969.52|23084.62|22964.62|9
1630999500000|2021-09-07 07:25:00|23089.87|22969.87|23094.27|22974.27|23094.27|22974.27|23089.8|22969.8|10
1630999510000|2021-09-07 07:25:10|23094.51|22974.51|23103.9|22983.9|23103.9|22983.9|23094.51|22974.51|10
1630999520000|2021-09-07 07:25:20|23103.99|22983.99|23106.34|22986.34|23108.84|22988.84|23103.99|22983.99|10
1630999530000|2021-09-07 07:25:30|23106.51|22986.51|23105.94|22985.94|23108.17|22988.17|23105.94|22985.94|10
1630999540000|2021-09-07 07:25:40|23106.31|22986.31|23104.66|22984.66|23107.67|22987.67|23104.66|22984.66|10
1630999550000|2021-09-07 07:25:50|23104.01|22984.01|23102.72|22982.72|23104.01|22984.01|23102.23|22982.23|9
1630999560000|2021-09-07 07:26:00|23101.24|22981.24|23103.66|22983.66|23104.23|22984.23|23101.24|22981.24|10
1630999570000|2021-09-07 07:26:10|23103.76|22983.76|23104.31|22984.31|23105.69|22985.69|23103.76|22983.76|9
1630999580000|2021-09-07 07:26:20|23105.56|22985.56|23107.72|22987.72|23107.72|22987.72|23104.08|22984.08|10
1630999590000|2021-09-07 07:26:30|23107.61|22987.61|23108.89|22988.89|23108.92|22988.92|23107.25|22987.25|10
1630999600000|2021-09-07 07:26:40|23108.71|22988.71|23107.4|22987.4|23109.39|22989.39|23107.39|22987.39|10
1630999610000|2021-09-07 07:26:50|23107.67|22987.67|23109.25|22989.25|23109.25|22989.25|23107.67|22987.67|10
1630999620000|2021-09-07 07:27:00|23109.42|22989.42|23112.74|22992.74|23112.74|22992.74|23109.42|22989.42|10
1630999630000|2021-09-07 07:27:10|23113.61|22993.61|23116.52|22996.52|23116.52|22996.52|23112.74|22992.74|10
1630999640000|2021-09-07 07:27:20|23117.23|22997.23|23121.72|23001.72|23122.13|23002.13|23117.23|22997.23|10
1630999650000|2021-09-07 07:27:30|23121.98|23001.98|23119.58|22999.58|23122.04|23002.04|23119.58|22999.58|9
1630999660000|2021-09-07 07:27:40|23119.49|22999.49|23122.04|23002.04|23123.78|23003.78|23119.49|22999.49|10
1630999670000|2021-09-07 07:27:50|23120.06|23000.06|23118.6|22998.6|23121.56|23001.56|23118.16|22998.16|10
1630999680000|2021-09-07 07:28:00|23117.81|22997.81|23116.78|22996.78|23117.81|22997.81|23116.78|22996.78|9
1630999690000|2021-09-07 07:28:10|23117.06|22997.06|23116.42|22996.42|23118.26|22998.26|23116.26|22996.26|10
1630999700000|2021-09-07 07:28:20|23116.61|22996.61|23121.26|23001.26|23121.26|23001.26|23116.61|22996.61|10
1630999710000|2021-09-07 07:28:30|23121.75|23001.75|23119.95|22999.95|23121.84|23001.84|23119.95|22999.95|10
1630999720000|2021-09-07 07:28:40|23119.94|22999.94|23123.69|23003.69|23123.69|23003.69|23119.94|22999.94|10
1630999730000|2021-09-07 07:28:50|23124.13|23004.13|23123.85|23003.85|23124.13|23004.13|23122.44|23002.44|10
1630999740000|2021-09-07 07:29:00|23123.88|23003.88|23125.7|23005.7|23125.7|23005.7|23123.88|23003.88|8
1630999750000|2021-09-07 07:29:10|23124.56|23004.56|23125.82|23005.82|23126.23|23006.23|23124.49|23004.49|10
1630999760000|2021-09-07 07:29:20|23125.95|23005.95|23125.34|23005.34|23126.33|23006.33|23125.34|23005.34|10
1630999770000|2021-09-07 07:29:30|23123.65|23003.65|23126.22|23006.22|23126.22|23006.22|23123.65|23003.65|9
1630999780000|2021-09-07 07:29:40|23126.31|23006.31|23127.75|23007.75|23127.75|23007.75|23126.31|23006.31|10
1630999790000|2021-09-07 07:29:50|23128.2|23008.2|23132.04|23012.04|23132.04|23012.04|23128.2|23008.2|10
1630999800000|2021-09-07 07:30:00|23131.93|23011.93|23128.84|23008.84|23131.93|23011.93|23128.84|23008.84|10
1630999810000|2021-09-07 07:30:10|23128.48|23008.48|23113.78|22993.78|23128.48|23008.48|23113.78|22993.78|10
1630999820000|2021-09-07 07:30:20|23113.35|22993.35|23109.81|22989.81|23114.2|22994.2|23109.48|22989.48|9
1630999830000|2021-09-07 07:30:30|23109.32|22989.32|23103.76|22983.76|23109.32|22989.32|23103.76|22983.76|9
1630999840000|2021-09-07 07:30:40|23103.83|22983.83|23103.4|22983.4|23103.83|22983.83|23101.97|22981.97|10
1630999850000|2021-09-07 07:30:50|23103.03|22983.03|23103.24|22983.24|23104.3|22984.3|23102.09|22982.09|10
1630999860000|2021-09-07 07:31:00|23102.97|22982.97|23104.58|22984.58|23104.58|22984.58|23101.89|22981.89|10
1630999870000|2021-09-07 07:31:10|23104.02|22984.02|23100.36|22980.36|23104.5|22984.5|23100.36|22980.36|10
1630999880000|2021-09-07 07:31:20|23096.11|22976.11|23089.99|22969.99|23097.14|22977.14|23089.99|22969.99|10
1630999890000|2021-09-07 07:31:30|23090.29|22970.29|23086.22|22966.22|23090.89|22970.89|23086.22|22966.22|10
1630999900000|2021-09-07 07:31:40|23086.16|22966.16|23077.64|22957.64|23086.16|22966.16|23077.64|22957.64|10
1630999910000|2021-09-07 07:31:50|23076.22|22956.22|23077.22|22957.22|23077.22|22957.22|23074.89|22954.89|10
1630999920000|2021-09-07 07:32:00|23079.41|22959.41|23084.03|22964.03|23084.34|22964.34|23079.41|22959.41|10
1630999930000|2021-09-07 07:32:10|23084.88|22964.88|23089.48|22969.48|23089.48|22969.48|23084.28|22964.28|10
1630999940000|2021-09-07 07:32:20|23091.87|22971.87|23095.85|22975.85|23096.42|22976.42|23090.6|22970.6|10
1630999950000|2021-09-07 07:32:30|23095.98|22975.98|23097.79|22977.79|23098.12|22978.12|23095.93|22975.93|10
1630999960000|2021-09-07 07:32:40|23096.7|22976.7|23096.62|22976.62|23097.93|22977.93|23095.31|22975.31|10
1630999970000|2021-09-07 07:32:50|23096.8|22976.8|23096.73|22976.73|23098.15|22978.15|23096.52|22976.52|10
1630999980000|2021-09-07 07:33:00|23097.11|22977.11|23093.65|22973.65|23097.62|22977.62|23093.65|22973.65|10
1630999990000|2021-09-07 07:33:10|23093.4|22973.4|23093.14|22973.14|23094.18|22974.18|23092.9|22972.9|10
1631000000000|2021-09-07 07:33:20|23093.12|22973.12|23092.22|22972.22|23094.59|22974.59|23092.22|22972.22|10
1631000010000|2021-09-07 07:33:30|23090.1|22970.1|23088.28|22968.28|23091.58|22971.58|23088.28|22968.28|10
1631000020000|2021-09-07 07:33:40|23088.45|22968.45|23090.01|22970.01|23090.07|22970.07|23088.27|22968.27|10
1631000030000|2021-09-07 07:33:50|23090.08|22970.08|23092.67|22972.67|23092.67|22972.67|23090.08|22970.08|9
1631000040000|2021-09-07 07:34:00|23092.24|22972.24|23090.09|22970.09|23092.24|22972.24|23089.75|22969.75|10
1631000050000|2021-09-07 07:34:10|23089.97|22969.97|23089.8|22969.8|23089.97|22969.97|23088.66|22968.66|10
1631000060000|2021-09-07 07:34:20|23091.45|22971.45|23094.5|22974.5|23094.6|22974.6|23091.42|22971.42|10
1631000070000|2021-09-07 07:34:30|23095.47|22975.47|23105.69|22985.69|23105.69|22985.69|23095.47|22975.47|10
1631000080000|2021-09-07 07:34:40|23105.91|22985.91|23102.39|22982.39|23106.16|22986.16|23101.92|22981.92|10
1631000090000|2021-09-07 07:34:50|23102.4|22982.4|23099.79|22979.79|23102.4|22982.4|23099.43|22979.43|10
1631000100000|2021-09-07 07:35:00|23101.28|22981.28|23098.89|22978.89|23101.28|22981.28|23098.89|22978.89|10
1631000110000|2021-09-07 07:35:10|23099.37|22979.37|23096.76|22976.76|23099.57|22979.57|23096.76|22976.76|10
1631000120000|2021-09-07 07:35:20|23096.55|22976.55|23096.61|22976.61|23097.98|22977.98|23096.55|22976.55|9
1631000130000|2021-09-07 07:35:30|23094.76|22974.76|23098.25|22978.25|23098.25|22978.25|23094.16|22974.16|10
1631000140000|2021-09-07 07:35:40|23098.54|22978.54|23091.9|22971.9|23098.54|22978.54|23091.9|22971.9|10
1631000150000|2021-09-07 07:35:50|23091.89|22971.89|23092.21|22972.21|23092.49|22972.49|23091.25|22971.25|10
1631000160000|2021-09-07 07:36:00|23091.73|22971.73|23092.21|22972.21|23092.21|22972.21|23089.12|22969.12|10
1631000170000|2021-09-07 07:36:10|23092.34|22972.34|23089.19|22969.19|23092.36|22972.36|23089.05|22969.05|10
1631000180000|2021-09-07 07:36:20|23089.62|22969.62|23095.25|22975.25|23095.25|22975.25|23089.39|22969.39|10
1631000190000|2021-09-07 07:36:30|23095.97|22975.97|23098.92|22978.92|23099.05|22979.05|23095.97|22975.97|10
1631000200000|2021-09-07 07:36:40|23100.61|22980.61|23102.02|22982.02|23103.21|22983.21|23100.61|22980.61|9
1631000210000|2021-09-07 07:36:50|23102.96|22982.96|23107.68|22987.68|23107.68|22987.68|23102.96|22982.96|10
1631000220000|2021-09-07 07:37:00|23107.83|22987.83|23114.22|22994.22|23114.22|22994.22|23107.83|22987.83|10
1631000230000|2021-09-07 07:37:10|23114.69|22994.69|23120.3|23000.3|23121.33|23001.33|23114.69|22994.69|10
1631000240000|2021-09-07 07:37:20|23121.13|23001.13|23128.02|23008.02|23128.02|23008.02|23121.13|23001.13|10
1631000250000|2021-09-07 07:37:30|23128.93|23008.93|23127.77|23007.77|23128.97|23008.97|23126.8|23006.8|10
1631000260000|2021-09-07 07:37:40|23127.96|23007.96|23129.94|23009.94|23129.94|23009.94|23125.66|23005.66|9
1631000270000|2021-09-07 07:37:50|23129.77|23009.77|23126.86|23006.86|23129.77|23009.77|23126.86|23006.86|10
1631000280000|2021-09-07 07:38:00|23126|23006|23122.65|23002.65|23126|23006|23122.38|23002.38|10
1631000290000|2021-09-07 07:38:10|23122.98|23002.98|23119.95|22999.95|23123.44|23003.44|23119.95|22999.95|10
1631000300000|2021-09-07 07:38:20|23120.63|23000.63|23117.32|22997.32|23120.63|23000.63|23117.06|22997.06|10
1631000310000|2021-09-07 07:38:30|23117.31|22997.31|23116.51|22996.51|23117.32|22997.32|23115.61|22995.61|10
1631000320000|2021-09-07 07:38:40|23116.55|22996.55|23123.75|23003.75|23123.75|23003.75|23115.79|22995.79|10
1631000330000|2021-09-07 07:38:50|23124.16|23004.16|23129.24|23009.24|23129.24|23009.24|23123.63|23003.63|10
1631000340000|2021-09-07 07:39:00|23131.68|23011.68|23139.56|23019.56|23139.56|23019.56|23131.68|23011.68|10
1631000350000|2021-09-07 07:39:10|23140.82|23020.82|23142.82|23022.82|23143.15|23023.15|23140.82|23020.82|10
1631000360000|2021-09-07 07:39:20|23142.56|23022.56|23136.39|23016.39|23143.98|23023.98|23136.27|23016.27|10
1631000370000|2021-09-07 07:39:30|23136.98|23016.98|23140.83|23020.83|23140.83|23020.83|23135.41|23015.41|10
1631000380000|2021-09-07 07:39:40|23140.2|23020.2|23142.8|23022.8|23144.06|23024.06|23139.3|23019.3|10
1631000390000|2021-09-07 07:39:50|23142.77|23022.77|23144.65|23024.65|23144.78|23024.78|23141.85|23021.85|10
1631000400000|2021-09-07 07:40:00|23144.28|23024.28|23143.68|23023.68|23145.55|23025.55|23142.47|23022.47|10
1631000410000|2021-09-07 07:40:10|23143.19|23023.19|23137.58|23017.58|23143.19|23023.19|23137.58|23017.58|10
1631000420000|2021-09-07 07:40:20|23137.12|23017.12|23137.56|23017.56|23137.56|23017.56|23135.88|23015.88|9
1631000430000|2021-09-07 07:40:30|23138.11|23018.11|23135.67|23015.67|23138.65|23018.65|23135.67|23015.67|10
1631000440000|2021-09-07 07:40:40|23136.37|23016.37|23133.64|23013.64|23136.39|23016.39|23133.64|23013.64|10
1631000450000|2021-09-07 07:40:50|23134.48|23014.48|23133.99|23013.99|23135.1|23015.1|23132.96|23012.96|10
1631000460000|2021-09-07 07:41:00|23134.27|23014.27|23136.28|23016.28|23137.85|23017.85|23133.14|23013.14|10
1631000470000|2021-09-07 07:41:10|23135.02|23015.02|23133.43|23013.43|23135.02|23015.02|23132.31|23012.31|10
1631000480000|2021-09-07 07:41:20|23133.78|23013.78|23132.07|23012.07|23135.61|23015.61|23132.07|23012.07|10
1631000490000|2021-09-07 07:41:30|23131.42|23011.42|23131.34|23011.34|23131.92|23011.92|23130.62|23010.62|10
1631000500000|2021-09-07 07:41:40|23131.18|23011.18|23126.12|23006.12|23132.08|23012.08|23126.12|23006.12|10
1631000510000|2021-09-07 07:41:50|23125.38|23005.38|23124.78|23004.78|23126.86|23006.86|23124.78|23004.78|10
1631000520000|2021-09-07 07:42:00|23124.18|23004.18|23124.84|23004.84|23125.6|23005.6|23124.18|23004.18|10
1631000530000|2021-09-07 07:42:10|23124.76|23004.76|23125.09|23005.09|23125.16|23005.16|23123.72|23003.72|10
1631000540000|2021-09-07 07:42:20|23124.89|23004.89|23124.96|23004.96|23125.71|23005.71|23124.13|23004.13|10
1631000550000|2021-09-07 07:42:30|23124.94|23004.94|23125.98|23005.98|23125.98|23005.98|23124.52|23004.52|10
1631000560000|2021-09-07 07:42:40|23125.94|23005.94|23127.09|23007.09|23127.26|23007.26|23125.51|23005.51|10
1631000570000|2021-09-07 07:42:50|23125.94|23005.94|23120.53|23000.53|23125.94|23005.94|23120.53|23000.53|10
1631000580000|2021-09-07 07:43:00|23120.33|23000.33|23115.56|22995.56|23120.79|23000.79|23115.56|22995.56|10
1631000590000|2021-09-07 07:43:10|23115.81|22995.81|23112.78|22992.78|23115.81|22995.81|23111.21|22991.21|10
1631000600000|2021-09-07 07:43:20|23112.01|22992.01|23113.36|22993.36|23113.38|22993.38|23112.01|22992.01|10
1631000610000|2021-09-07 07:43:30|23113.68|22993.68|23112.07|22992.07|23113.68|22993.68|23112.07|22992.07|10
1631000620000|2021-09-07 07:43:40|23110.38|22990.38|23106.2|22986.2|23110.93|22990.93|23106.2|22986.2|10
1631000630000|2021-09-07 07:43:50|23105.85|22985.85|23095.96|22975.96|23105.85|22985.85|23095.96|22975.96|10
1631000640000|2021-09-07 07:44:00|23095.51|22975.51|23096.57|22976.57|23097.72|22977.72|23092.88|22972.88|10
1631000650000|2021-09-07 07:44:10|23095.37|22975.37|23093.16|22973.16|23097.77|22977.77|23093.16|22973.16|10
1631000660000|2021-09-07 07:44:20|23092.23|22972.23|23098.19|22978.19|23098.19|22978.19|23089.09|22969.09|10
1631000670000|2021-09-07 07:44:30|23097.23|22977.23|23091.43|22971.43|23097.46|22977.46|23091.43|22971.43|10
1631000680000|2021-09-07 07:44:40|23090.88|22970.88|23092.85|22972.85|23092.97|22972.97|23090.88|22970.88|10
1631000690000|2021-09-07 07:44:50|23093.02|22973.02|23096.77|22976.77|23096.77|22976.77|23093.02|22973.02|10
1631000700000|2021-09-07 07:45:00|23097.81|22977.81|23095.32|22975.32|23099.22|22979.22|23095.32|22975.32|10
1631000710000|2021-09-07 07:45:10|23095.08|22975.08|23094.71|22974.71|23095.33|22975.33|23093.23|22973.23|10
1631000720000|2021-09-07 07:45:20|23094.39|22974.39|23091.24|22971.24|23094.39|22974.39|23091.24|22971.24|10
1631000730000|2021-09-07 07:45:30|23092.89|22972.89|23095.98|22975.98|23096.68|22976.68|23092.88|22972.88|10
1631000740000|2021-09-07 07:45:40|23095.93|22975.93|23097.38|22977.38|23097.43|22977.43|23095.93|22975.93|10
1631000750000|2021-09-07 07:45:50|23097.33|22977.33|23098.24|22978.24|23098.46|22978.46|23097.12|22977.12|9
1631000760000|2021-09-07 07:46:00|23097.92|22977.92|23098.46|22978.46|23098.46|22978.46|23096.94|22976.94|10
1631000770000|2021-09-07 07:46:10|23098.4|22978.4|23096.43|22976.43|23098.7|22978.7|23095.69|22975.69|10
1631000780000|2021-09-07 07:46:20|23096.42|22976.42|23095.47|22975.47|23097.55|22977.55|23095.47|22975.47|10
1631000790000|2021-09-07 07:46:30|23093.99|22973.99|23090.06|22970.06|23093.99|22973.99|23090.06|22970.06|10
1631000800000|2021-09-07 07:46:40|23089.69|22969.69|23089.08|22969.08|23091.18|22971.18|23088.91|22968.91|10
1631000810000|2021-09-07 07:46:50|23088.61|22968.61|23087.76|22967.76|23088.8|22968.8|23087.76|22967.76|9
1631000820000|2021-09-07 07:47:00|23087.75|22967.75|23085.75|22965.75|23087.75|22967.75|23085.61|22965.61|10
1631000830000|2021-09-07 07:47:10|23085.03|22965.03|23082.18|22962.18|23085.03|22965.03|23082.18|22962.18|10
1631000840000|2021-09-07 07:47:20|23082.32|22962.32|23077.71|22957.71|23082.32|22962.32|23077.03|22957.03|10
1631000850000|2021-09-07 07:47:30|23077.29|22957.29|23073.76|22953.76|23078.62|22958.62|23073.76|22953.76|10
1631000860000|2021-09-07 07:47:40|23073.17|22953.17|23073.25|22953.25|23073.25|22953.25|23072.04|22952.04|9
1631000870000|2021-09-07 07:47:50|23073.35|22953.35|23071.97|22951.97|23074.13|22954.13|23071.97|22951.97|9
1631000880000|2021-09-07 07:48:00|23072.79|22952.79|23072.75|22952.75|23073.44|22953.44|23072.71|22952.71|10
1631000890000|2021-09-07 07:48:10|23072.41|22952.41|23071.68|22951.68|23072.5|22952.5|23070.77|22950.77|9
1631000900000|2021-09-07 07:48:20|23071.4|22951.4|23067.99|22947.99|23071.4|22951.4|23067.99|22947.99|9
1631000910000|2021-09-07 07:48:30|23068.05|22948.05|23069.47|22949.47|23069.71|22949.71|23068.05|22948.05|10
1631000920000|2021-09-07 07:48:40|23069.53|22949.53|23068.66|22948.66|23069.53|22949.53|23068.53|22948.53|9
1631000930000|2021-09-07 07:48:50|23068.5|22948.5|23068.12|22948.12|23068.82|22948.82|23067.7|22947.7|10
1631000940000|2021-09-07 07:49:00|23067.48|22947.48|23060.18|22940.18|23067.48|22947.48|23060.18|22940.18|10
1631000950000|2021-09-07 07:49:10|23059.14|22939.14|23050.02|22930.02|23059.2|22939.2|23050.02|22930.02|10
1631000960000|2021-09-07 07:49:20|23047.71|22927.71|23042.29|22922.29|23047.71|22927.71|23041.59|22921.59|10
1631000970000|2021-09-07 07:49:30|23041.33|22921.33|23027.93|22907.93|23041.33|22921.33|23027.93|22907.93|10
1631000980000|2021-09-07 07:49:40|23025.66|22905.66|23026.72|22906.72|23027.8|22907.8|23025.6|22905.6|10
1631000990000|2021-09-07 07:49:50|23026.95|22906.95|23027.11|22907.11|23027.32|22907.32|23026.86|22906.86|10
1631001000000|2021-09-07 07:50:00|23025.33|22905.33|23025.22|22905.22|23025.33|22905.33|23023.7|22903.7|10
1631001010000|2021-09-07 07:50:10|23025.46|22905.46|23022.45|22902.45|23025.46|22905.46|23021.76|22901.76|10
1631001020000|2021-09-07 07:50:20|23021.4|22901.4|23020.41|22900.41|23022.18|22902.18|23020.41|22900.41|10
1631001030000|2021-09-07 07:50:30|23020.23|22900.23|23021.32|22901.32|23023.7|22903.7|23020.21|22900.21|10
1631001040000|2021-09-07 07:50:40|23021.43|22901.43|23022.31|22902.31|23023.93|22903.93|23021.22|22901.22|10
1631001050000|2021-09-07 07:50:50|23023.45|22903.45|23021.7|22901.7|23023.45|22903.45|23021.7|22901.7|10
1631001060000|2021-09-07 07:51:00|23022.02|22902.02|23022.51|22902.51|23022.51|22902.51|23020.89|22900.89|10
1631001070000|2021-09-07 07:51:10|23023.25|22903.25|23031.12|22911.12|23031.12|22911.12|23023.25|22903.25|10
1631001080000|2021-09-07 07:51:20|23032.18|22912.18|23039.15|22919.15|23039.99|22919.99|23032.18|22912.18|9
1631001090000|2021-09-07 07:51:30|23039.01|22919.01|23040.45|22920.45|23040.45|22920.45|23038.67|22918.67|10
1631001100000|2021-09-07 07:51:40|23041.19|22921.19|23046.71|22926.71|23046.71|22926.71|23041.19|22921.19|10
1631001110000|2021-09-07 07:51:50|23048.56|22928.56|23049.32|22929.32|23052.39|22932.39|23048.56|22928.56|10
1631001120000|2021-09-07 07:52:00|23049.02|22929.02|23049.07|22929.07|23049.57|22929.57|23048.02|22928.02|10
1631001130000|2021-09-07 07:52:10|23049.65|22929.65|23056.67|22936.67|23056.67|22936.67|23049.65|22929.65|10
1631001140000|2021-09-07 07:52:20|23056.81|22936.81|23064.28|22944.28|23064.28|22944.28|23056.81|22936.81|10
1631001150000|2021-09-07 07:52:30|23064.21|22944.21|23065.75|22945.75|23065.96|22945.96|23063.55|22943.55|10
1631001160000|2021-09-07 07:52:40|23065.74|22945.74|23067.31|22947.31|23067.37|22947.37|23065.74|22945.74|9
1631001170000|2021-09-07 07:52:50|23067.4|22947.4|23067.07|22947.07|23068.42|22948.42|23066.82|22946.82|10
1631001180000|2021-09-07 07:53:00|23067.22|22947.22|23070.91|22950.91|23070.91|22950.91|23067|22947|10
1631001190000|2021-09-07 07:53:10|23071.07|22951.07|23077.41|22957.41|23077.41|22957.41|23071.07|22951.07|10
1631001200000|2021-09-07 07:53:20|23080.14|22960.14|23084.74|22964.74|23084.74|22964.74|23080.14|22960.14|10
1631001210000|2021-09-07 07:53:30|23084.64|22964.64|23084.24|22964.24|23084.64|22964.64|23081.95|22961.95|10
1631001220000|2021-09-07 07:53:40|23084.37|22964.37|23082.75|22962.75|23084.43|22964.43|23082.37|22962.37|10
1631001230000|2021-09-07 07:53:50|23082.42|22962.42|23080.64|22960.64|23082.42|22962.42|23080.5|22960.5|10
1631001240000|2021-09-07 07:54:00|23080.65|22960.65|23081.81|22961.81|23081.81|22961.81|23078.6|22958.6|10
1631001250000|2021-09-07 07:54:10|23083.22|22963.22|23085.33|22965.33|23085.33|22965.33|23083.22|22963.22|10
1631001260000|2021-09-07 07:54:20|23085.55|22965.55|23095.49|22975.49|23095.49|22975.49|23085.55|22965.55|10
1631001270000|2021-09-07 07:54:30|23098.25|22978.25|23107.46|22987.46|23107.46|22987.46|23098.25|22978.25|10
1631001280000|2021-09-07 07:54:40|23107.27|22987.27|23115.32|22995.32|23115.32|22995.32|23107.27|22987.27|10
1631001290000|2021-09-07 07:54:50|23116.5|22996.5|23121.18|23001.18|23121.18|23001.18|23116.5|22996.5|9
1631001300000|2021-09-07 07:55:00|23123.67|23003.67|23126.27|23006.27|23126.27|23006.27|23123.66|23003.66|10
1631001310000|2021-09-07 07:55:10|23126.26|23006.26|23126.85|23006.85|23127.89|23007.89|23125.77|23005.77|9
1631001320000|2021-09-07 07:55:20|23126.92|23006.92|23130.32|23010.32|23131.1|23011.1|23125.96|23005.96|10
1631001330000|2021-09-07 07:55:30|23129.73|23009.73|23124.69|23004.69|23129.73|23009.73|23124.58|23004.58|10
1631001340000|2021-09-07 07:55:40|23124.67|23004.67|23129.22|23009.22|23129.9|23009.9|23124.67|23004.67|10
1631001350000|2021-09-07 07:55:50|23128.65|23008.65|23127.87|23007.87|23129.38|23009.38|23127.43|23007.43|10
1631001360000|2021-09-07 07:56:00|23127.94|23007.94|23123.22|23003.22|23127.94|23007.94|23123.22|23003.22|9
1631001370000|2021-09-07 07:56:10|23122.58|23002.58|23123.17|23003.17|23123.83|23003.83|23121.97|23001.97|10
1631001380000|2021-09-07 07:56:20|23123.41|23003.41|23119.96|22999.96|23123.41|23003.41|23119.96|22999.96|10
1631001390000|2021-09-07 07:56:30|23119.31|22999.31|23114.97|22994.97|23119.31|22999.31|23114.97|22994.97|10
1631001400000|2021-09-07 07:56:40|23115.05|22995.05|23116.33|22996.33|23117.48|22997.48|23115.05|22995.05|10
1631001410000|2021-09-07 07:56:50|23115.1|22995.1|23114.07|22994.07|23115.1|22995.1|23113.34|22993.34|9
1631001420000|2021-09-07 07:57:00|23113.04|22993.04|23112.2|22992.2|23113.53|22993.53|23111.98|22991.98|10
1631001430000|2021-09-07 07:57:10|23109.77|22989.77|23110.13|22990.13|23112.28|22992.28|23108.49|22988.49|10
1631001440000|2021-09-07 07:57:20|23111.45|22991.45|23113.77|22993.77|23114.18|22994.18|23111.45|22991.45|10
1631001450000|2021-09-07 07:57:30|23114.31|22994.31|23113.37|22993.37|23114.31|22994.31|23112.99|22992.99|10
1631001460000|2021-09-07 07:57:40|23113.28|22993.28|23104.7|22984.7|23113.28|22993.28|23104.7|22984.7|10
1631001470000|2021-09-07 07:57:50|23104.9|22984.9|23103.47|22983.47|23105.25|22985.25|23101.52|22981.52|10
1631001480000|2021-09-07 07:58:00|23103.22|22983.22|23101.52|22981.52|23103.22|22983.22|23100.84|22980.84|10
1631001490000|2021-09-07 07:58:10|23101.37|22981.37|23097.95|22977.95|23101.37|22981.37|23097.64|22977.64|10
1631001500000|2021-09-07 07:58:20|23098.21|22978.21|23094.42|22974.42|23100.93|22980.93|23094.42|22974.42|10
1631001510000|2021-09-07 07:58:30|23093.14|22973.14|23088.29|22968.29|23093.51|22973.51|23088.29|22968.29|10
1631001520000|2021-09-07 07:58:40|23088.11|22968.11|23090.55|22970.55|23090.55|22970.55|23087.11|22967.11|10
1631001530000|2021-09-07 07:58:50|23090.91|22970.91|23091.36|22971.36|23091.86|22971.86|23090.02|22970.02|10
1631001540000|2021-09-07 07:59:00|23090.53|22970.53|23087.64|22967.64|23090.53|22970.53|23087.64|22967.64|8
1631001550000|2021-09-07 07:59:10|23087.73|22967.73|23090.87|22970.87|23090.87|22970.87|23087.73|22967.73|10
1631001560000|2021-09-07 07:59:20|23092|22972|23092.51|22972.51|23094.86|22974.86|23092|22972|10
1631001570000|2021-09-07 07:59:30|23092.01|22972.01|23086.8|22966.8|23092.01|22972.01|23086.75|22966.75|10
1631001580000|2021-09-07 07:59:40|23086.2|22966.2|23089.4|22969.4|23090.2|22970.2|23086.2|22966.2|9
1631001590000|2021-09-07 07:59:50|23087.18|22967.18|23081.42|22961.42|23087.18|22967.18|23081.42|22961.42|10
1631001600000|2021-09-07 08:00:00|23082.03|22962.03|23080.29|22960.29|23082.36|22962.36|23079.81|22959.81|10
1631001610000|2021-09-07 08:00:10|23080.21|22960.21|23078.93|22958.93|23080.26|22960.26|23078.91|22958.91|10
1631001620000|2021-09-07 08:00:20|23076.76|22956.76|23074.34|22954.34|23077.07|22957.07|23072.9|22952.9|10
1631001630000|2021-09-07 08:00:30|23074.36|22954.36|23074.52|22954.52|23075.19|22955.19|23073.82|22953.82|10
1631001640000|2021-09-07 08:00:40|23074.24|22954.24|23070.53|22950.53|23074.87|22954.87|23070.53|22950.53|9
1631001650000|2021-09-07 08:00:50|23070.7|22950.7|23074.19|22954.19|23074.58|22954.58|23070.7|22950.7|10
1631001660000|2021-09-07 08:01:00|23073.86|22953.86|23074.2|22954.2|23074.59|22954.59|23073.86|22953.86|10
1631001670000|2021-09-07 08:01:10|23074.18|22954.18|23075.19|22955.19|23075.19|22955.19|23074.08|22954.08|10
1631001680000|2021-09-07 08:01:20|23075.24|22955.24|23078.1|22958.1|23078.1|22958.1|23075.24|22955.24|10
1631001690000|2021-09-07 08:01:30|23076.17|22956.17|23074.74|22954.74|23077.07|22957.07|23074.74|22954.74|9
1631001700000|2021-09-07 08:01:40|23074.04|22954.04|23066.59|22946.59|23074.04|22954.04|23065.75|22945.75|10
1631001710000|2021-09-07 08:01:50|23067.68|22947.68|23067.08|22947.08|23068.22|22948.22|23066.51|22946.51|10
1631001720000|2021-09-07 08:02:00|23066.76|22946.76|23055.56|22935.56|23066.76|22946.76|23055.56|22935.56|10
1631001730000|2021-09-07 08:02:10|23044.81|22924.81|23044.76|22924.76|23044.81|22924.81|23038.05|22918.05|10
1631001740000|2021-09-07 08:02:20|23045.44|22925.44|23043.42|22923.42|23045.54|22925.54|23042.06|22922.06|10
1631001750000|2021-09-07 08:02:30|23043.21|22923.21|23041.63|22921.63|23043.93|22923.93|23041.46|22921.46|10
1631001760000|2021-09-07 08:02:40|23041.45|22921.45|23054.71|22934.71|23054.71|22934.71|23041.45|22921.45|10
1631001770000|2021-09-07 08:02:50|23054.85|22934.85|23050.58|22930.58|23054.85|22934.85|23050.58|22930.58|10
1631001780000|2021-09-07 08:03:00|23050.85|22930.85|23050.9|22930.9|23050.92|22930.92|23050.55|22930.55|9
1631001790000|2021-09-07 08:03:10|23051.23|22931.23|23048.96|22928.96|23051.86|22931.86|23048.96|22928.96|10
1631001800000|2021-09-07 08:03:20|23049.03|22929.03|23041.27|22921.27|23049.46|22929.46|23041.27|22921.27|10
1631001810000|2021-09-07 08:03:30|23038.75|22918.75|23037.61|22917.61|23038.75|22918.75|23035.87|22915.87|9
1631001820000|2021-09-07 08:03:40|23037.8|22917.8|23031.72|22911.72|23037.8|22917.8|23031.72|22911.72|10
1631001830000|2021-09-07 08:03:50|23031.9|22911.9|23031.63|22911.63|23033.7|22913.7|23031.56|22911.56|10
1631001840000|2021-09-07 08:04:00|23032.53|22912.53|23029.5|22909.5|23032.92|22912.92|23028.06|22908.06|10
1631001850000|2021-09-07 08:04:10|23029.52|22909.52|23026.82|22906.82|23029.97|22909.97|23026.66|22906.66|10
1631001860000|2021-09-07 08:04:20|23026.53|22906.53|23026.53|22906.53|23026.63|22906.63|23024.17|22904.17|10
1631001870000|2021-09-07 08:04:30|23027.11|22907.11|23024.89|22904.89|23027.11|22907.11|23023.17|22903.17|10
1631001880000|2021-09-07 08:04:40|23024.43|22904.43|23017.75|22897.75|23024.43|22904.43|23017.25|22897.25|10
1631001890000|2021-09-07 08:04:50|23017.54|22897.54|23021.81|22901.81|23021.81|22901.81|23017.54|22897.54|10
1631001900000|2021-09-07 08:05:00|23022.47|22902.47|23026.45|22906.45|23026.45|22906.45|23022.47|22902.47|10
1631001910000|2021-09-07 08:05:10|23027.21|22907.21|23030.45|22910.45|23030.45|22910.45|23027.21|22907.21|10
1631001920000|2021-09-07 08:05:20|23030.74|22910.74|23030.59|22910.59|23031.58|22911.58|23030.46|22910.46|10
1631001930000|2021-09-07 08:05:30|23030.26|22910.26|23031.79|22911.79|23031.85|22911.85|23029.83|22909.83|10
1631001940000|2021-09-07 08:05:40|23030.51|22910.51|23025.98|22905.98|23030.51|22910.51|23025.67|22905.67|10
1631001950000|2021-09-07 08:05:50|23025.82|22905.82|23024.14|22904.14|23026.52|22906.52|23024.01|22904.01|10
1631001960000|2021-09-07 08:06:00|23024.51|22904.51|23025.66|22905.66|23025.82|22905.82|23024.5|22904.5|9
1631001970000|2021-09-07 08:06:10|23024.83|22904.83|23018.19|22898.19|23024.83|22904.83|23018.19|22898.19|10
1631001980000|2021-09-07 08:06:20|23017.22|22897.22|23016.18|22896.18|23018.84|22898.84|23015.85|22895.85|10
1631001990000|2021-09-07 08:06:30|23017.04|22897.04|23018.34|22898.34|23019.52|22899.52|23015.28|22895.28|10
1631002000000|2021-09-07 08:06:40|23018.69|22898.69|23017.51|22897.51|23018.69|22898.69|23016.28|22896.28|10
1631002010000|2021-09-07 08:06:50|23016.17|22896.17|23010.3|22890.3|23016.33|22896.33|23010.19|22890.19|10
1631002020000|2021-09-07 08:07:00|23009.97|22889.97|23010.38|22890.38|23010.79|22890.79|23008.96|22888.96|10
1631002030000|2021-09-07 08:07:10|23007.86|22887.86|23009.11|22889.11|23009.59|22889.59|23007.86|22887.86|10
1631002040000|2021-09-07 08:07:20|23009.58|22889.58|23013.77|22893.77|23014.5|22894.5|23009.58|22889.58|10
1631002050000|2021-09-07 08:07:30|23014.47|22894.47|23016.03|22896.03|23016.03|22896.03|23013.24|22893.24|10
1631002060000|2021-09-07 08:07:40|23016.7|22896.7|23015.25|22895.25|23016.7|22896.7|23014.95|22894.95|10
1631002070000|2021-09-07 08:07:50|23013.6|22893.6|23013.35|22893.35|23014.43|22894.43|23011.77|22891.77|10
1631002080000|2021-09-07 08:08:00|23014.04|22894.04|23014.43|22894.43|23015.16|22895.16|23014.04|22894.04|10
1631002090000|2021-09-07 08:08:10|23014.71|22894.71|23015.83|22895.83|23016.94|22896.94|23014.29|22894.29|10
1631002100000|2021-09-07 08:08:20|23017.05|22897.05|23011.76|22891.76|23017.2|22897.2|23011.55|22891.55|10
1631002110000|2021-09-07 08:08:30|23012.49|22892.49|23015.98|22895.98|23015.98|22895.98|23012.49|22892.49|10
1631002120000|2021-09-07 08:08:40|23016.23|22896.23|23016.28|22896.28|23017.44|22897.44|23016.15|22896.15|10
1631002130000|2021-09-07 08:08:50|23017.05|22897.05|23018.43|22898.43|23018.43|22898.43|23017.05|22897.05|9
1631002140000|2021-09-07 08:09:00|23019.49|22899.49|23024.43|22904.43|23024.43|22904.43|23019.48|22899.48|10
1631002150000|2021-09-07 08:09:10|23025.4|22905.4|23032.05|22912.05|23032.05|22912.05|23025.4|22905.4|10
1631002160000|2021-09-07 08:09:20|23032.65|22912.65|23029.99|22909.99|23032.8|22912.8|23029.99|22909.99|10
1631002170000|2021-09-07 08:09:30|23026.74|22906.74|23029.38|22909.38|23029.44|22909.44|23026.74|22906.74|10
1631002180000|2021-09-07 08:09:40|23029.55|22909.55|23024.02|22904.02|23029.55|22909.55|23024.02|22904.02|10
1631002190000|2021-09-07 08:09:50|23023.06|22903.06|23020.81|22900.81|23023.65|22903.65|23020.81|22900.81|10
1631002200000|2021-09-07 08:10:00|23018.26|22898.26|23017.2|22897.2|23018.26|22898.26|23015.76|22895.76|10
1631002210000|2021-09-07 08:10:10|23016.7|22896.7|23018.49|22898.49|23018.49|22898.49|23016.7|22896.7|8
1631002220000|2021-09-07 08:10:20|23018.25|22898.25|23015.89|22895.89|23019.01|22899.01|23015.89|22895.89|10
1631002230000|2021-09-07 08:10:30|23014.16|22894.16|23007.78|22887.78|23014.16|22894.16|23007.11|22887.11|10
1631002240000|2021-09-07 08:10:40|23007.56|22887.56|23006.06|22886.06|23007.58|22887.58|23005.44|22885.44|10
1631002250000|2021-09-07 08:10:50|23006.11|22886.11|23004.54|22884.54|23006.11|22886.11|23003.85|22883.85|10
1631002260000|2021-09-07 08:11:00|23004.23|22884.23|22989.74|22869.74|23004.23|22884.23|22989.74|22869.74|10
1631002270000|2021-09-07 08:11:10|22988.07|22868.07|22981.13|22861.13|22988.07|22868.07|22981.13|22861.13|10
1631002280000|2021-09-07 08:11:20|22980.91|22860.91|22978.72|22858.72|22982.12|22862.12|22978.72|22858.72|9
1631002290000|2021-09-07 08:11:30|22978.18|22858.18|22949.18|22829.18|22978.18|22858.18|22949.18|22829.18|10
1631002300000|2021-09-07 08:11:40|22946.1|22826.1|22948.37|22828.37|22951.93|22831.93|22946.1|22826.1|10
1631002310000|2021-09-07 08:11:50|22948.28|22828.28|22936.7|22816.7|22948.28|22828.28|22936.6|22816.6|9
1631002320000|2021-09-07 08:12:00|22935.81|22815.81|22923.59|22803.59|22935.81|22815.81|22923.59|22803.59|10
1631002330000|2021-09-07 08:12:10|22924.52|22804.52|22940.69|22820.69|22940.69|22820.69|22923.5|22803.5|10
1631002340000|2021-09-07 08:12:20|22943.4|22823.4|22949|22829|22949.91|22829.91|22943.4|22823.4|10
1631002350000|2021-09-07 08:12:30|22949.32|22829.32|22942.26|22822.26|22951.73|22831.73|22942.26|22822.26|10
1631002360000|2021-09-07 08:12:40|22938.82|22818.82|22942.98|22822.98|22942.98|22822.98|22936.74|22816.74|10
1631002370000|2021-09-07 08:12:50|22943.76|22823.76|22944.69|22824.69|22944.69|22824.69|22941.42|22821.42|10
1631002380000|2021-09-07 08:13:00|22946.12|22826.12|22946.53|22826.53|22947.05|22827.05|22945.54|22825.54|10
1631002390000|2021-09-07 08:13:10|22946.93|22826.93|22947.23|22827.23|22947.36|22827.36|22946.48|22826.48|10
1631002400000|2021-09-07 08:13:20|22947.55|22827.55|22948.61|22828.61|22948.61|22828.61|22947.42|22827.42|10
1631002410000|2021-09-07 08:13:30|22947.98|22827.98|22944.79|22824.79|22947.98|22827.98|22943.42|22823.42|10
1631002420000|2021-09-07 08:13:40|22943.89|22823.89|22944.58|22824.58|22944.63|22824.63|22943.25|22823.25|10
1631002430000|2021-09-07 08:13:50|22944.3|22824.3|22939.13|22819.13|22945.62|22825.62|22939.13|22819.13|10
1631002440000|2021-09-07 08:14:00|22937.72|22817.72|22934.78|22814.78|22937.72|22817.72|22933.25|22813.25|10
1631002450000|2021-09-07 08:14:10|22933.03|22813.03|22934.76|22814.76|22935.03|22815.03|22932.81|22812.81|10
1631002460000|2021-09-07 08:14:20|22934.53|22814.53|22931.89|22811.89|22934.94|22814.94|22930.75|22810.75|10
1631002470000|2021-09-07 08:14:30|22931.56|22811.56|22926.24|22806.24|22931.56|22811.56|22926.24|22806.24|10
1631002480000|2021-09-07 08:14:40|22925.14|22805.14|22920.73|22800.73|22925.14|22805.14|22918.65|22798.65|10
1631002490000|2021-09-07 08:14:50|22921.1|22801.1|22921.63|22801.63|22922.7|22802.7|22921.1|22801.1|10
1631002500000|2021-09-07 08:15:00|22918.86|22798.86|22884.58|22764.58|22918.86|22798.86|22884.58|22764.58|10
1631002510000|2021-09-07 08:15:10|22877.95|22757.95|22872.66|22752.66|22877.95|22757.95|22866.33|22746.33|10
1631002520000|2021-09-07 08:15:20|22872.98|22752.98|22884.08|22764.08|22884.08|22764.08|22871.21|22751.21|10
1631002530000|2021-09-07 08:15:30|22885.06|22765.06|22891.23|22771.23|22891.23|22771.23|22885.06|22765.06|10
1631002540000|2021-09-07 08:15:40|22891.33|22771.33|22903.62|22783.62|22903.62|22783.62|22891.33|22771.33|10
1631002550000|2021-09-07 08:15:50|22903.58|22783.58|22917.18|22797.18|22917.18|22797.18|22903.58|22783.58|10
1631002560000|2021-09-07 08:16:00|22918.11|22798.11|22941.37|22821.37|22941.37|22821.37|22918.11|22798.11|10
1631002570000|2021-09-07 08:16:10|22943.8|22823.8|22946.7|22826.7|22947.91|22827.91|22940.34|22820.34|10
1631002580000|2021-09-07 08:16:20|22946.75|22826.75|22949.54|22829.54|22949.68|22829.68|22946.4|22826.4|10
1631002590000|2021-09-07 08:16:30|22951.15|22831.15|22957.71|22837.71|22957.71|22837.71|22951.06|22831.06|10
1631002600000|2021-09-07 08:16:40|22956.83|22836.83|22967.58|22847.58|22967.58|22847.58|22956.83|22836.83|10
1631002610000|2021-09-07 08:16:50|22974.23|22854.23|22984.82|22864.82|22984.82|22864.82|22974.23|22854.23|10
1631002620000|2021-09-07 08:17:00|22984.89|22864.89|22985.82|22865.82|22986.34|22866.34|22984.89|22864.89|10
1631002630000|2021-09-07 08:17:10|22985.99|22865.99|22980.28|22860.28|22985.99|22865.99|22980.28|22860.28|10
1631002640000|2021-09-07 08:17:20|22979.57|22859.57|22983.05|22863.05|22983.05|22863.05|22979.57|22859.57|10
1631002650000|2021-09-07 08:17:30|22983|22863|22985.84|22865.84|22985.84|22865.84|22983|22863|10
1631002660000|2021-09-07 08:17:40|22985.65|22865.65|22983.93|22863.93|22985.65|22865.65|22983.52|22863.52|10
1631002670000|2021-09-07 08:17:50|22982.99|22862.99|22977.09|22857.09|22982.99|22862.99|22977.09|22857.09|10
1631002680000|2021-09-07 08:18:00|22977.38|22857.38|22964.91|22844.91|22977.38|22857.38|22964.91|22844.91|10
1631002690000|2021-09-07 08:18:10|22964.12|22844.12|22958.24|22838.24|22964.12|22844.12|22958.2|22838.2|10
1631002700000|2021-09-07 08:18:20|22958.42|22838.42|22955.71|22835.71|22958.42|22838.42|22954.87|22834.87|10
1631002710000|2021-09-07 08:18:30|22956.17|22836.17|22955.81|22835.81|22956.69|22836.69|22955.22|22835.22|9
1631002720000|2021-09-07 08:18:40|22954.73|22834.73|22956.3|22836.3|22957.03|22837.03|22953.44|22833.44|10
1631002730000|2021-09-07 08:18:50|22956.11|22836.11|22960.33|22840.33|22960.33|22840.33|22954.6|22834.6|10
1631002740000|2021-09-07 08:19:00|22960.21|22840.21|22963.03|22843.03|22963.45|22843.45|22960.21|22840.21|10
1631002750000|2021-09-07 08:19:10|22963.1|22843.1|22960.75|22840.75|22963.5|22843.5|22960.75|22840.75|10
1631002760000|2021-09-07 08:19:20|22960.64|22840.64|22962.93|22842.93|22964.28|22844.28|22959.11|22839.11|10
1631002770000|2021-09-07 08:19:30|22962.09|22842.09|22957.89|22837.89|22962.09|22842.09|22957.89|22837.89|10
1631002780000|2021-09-07 08:19:40|22958.12|22838.12|22966.12|22846.12|22966.39|22846.39|22958.12|22838.12|9
1631002790000|2021-09-07 08:19:50|22965.98|22845.98|22972.96|22852.96|22972.96|22852.96|22965.98|22845.98|10
1631002800000|2021-09-07 08:20:00|22972.71|22852.71|22974.48|22854.48|22974.48|22854.48|22971.82|22851.82|10
1631002810000|2021-09-07 08:20:10|22974.63|22854.63|22977.67|22857.67|22977.83|22857.83|22974.63|22854.63|10
1631002820000|2021-09-07 08:20:20|22977.34|22857.34|22974.33|22854.33|22977.34|22857.34|22974.33|22854.33|9
1631002830000|2021-09-07 08:20:30|22975.68|22855.68|22974.04|22854.04|22977.27|22857.27|22973.23|22853.23|10
1631002840000|2021-09-07 08:20:40|22974.34|22854.34|22968.22|22848.22|22974.34|22854.34|22968.13|22848.13|10
1631002850000|2021-09-07 08:20:50|22967.94|22847.94|22962.94|22842.94|22968.07|22848.07|22962.94|22842.94|9
1631002860000|2021-09-07 08:21:00|22962.49|22842.49|22957.9|22837.9|22962.49|22842.49|22956.99|22836.99|10
1631002870000|2021-09-07 08:21:10|22956.22|22836.22|22950.48|22830.48|22956.22|22836.22|22950.48|22830.48|10
1631002880000|2021-09-07 08:21:20|22949.81|22829.81|22945.84|22825.84|22949.81|22829.81|22945.84|22825.84|10
1631002890000|2021-09-07 08:21:30|22945.59|22825.59|22940.46|22820.46|22945.68|22825.68|22940.46|22820.46|10
1631002900000|2021-09-07 08:21:40|22938.31|22818.31|22929.18|22809.18|22938.31|22818.31|22929.18|22809.18|10
1631002910000|2021-09-07 08:21:50|22928.87|22808.87|22922.98|22802.98|22928.87|22808.87|22921.27|22801.27|10
1631002920000|2021-09-07 08:22:00|22923.52|22803.52|22917.13|22797.13|22923.52|22803.52|22917.12|22797.12|10
1631002930000|2021-09-07 08:22:10|22916.74|22796.74|22915.79|22795.79|22916.74|22796.74|22915.61|22795.61|9
1631002940000|2021-09-07 08:22:20|22915.8|22795.8|22913.32|22793.32|22915.8|22795.8|22913.32|22793.32|9
1631002950000|2021-09-07 08:22:30|22913.28|22793.28|22911.38|22791.38|22913.89|22793.89|22909.63|22789.63|10
1631002960000|2021-09-07 08:22:40|22911.48|22791.48|22905|22785|22911.48|22791.48|22905|22785|10
1631002970000|2021-09-07 08:22:50|22904.56|22784.56|22886.65|22766.65|22904.56|22784.56|22886.65|22766.65|10
1631002980000|2021-09-07 08:23:00|22884.02|22764.02|22875.35|22755.35|22884.02|22764.02|22872.47|22752.47|10
1631002990000|2021-09-07 08:23:10|22877.24|22757.24|22872.69|22752.69|22877.24|22757.24|22871.95|22751.95|10
1631003000000|2021-09-07 08:23:20|22873.13|22753.13|22873.46|22753.46|22873.46|22753.46|22872.49|22752.49|10
1631003010000|2021-09-07 08:23:30|22872.93|22752.93|22868.28|22748.28|22873.21|22753.21|22868.28|22748.28|10
1631003020000|2021-09-07 08:23:40|22868.43|22748.43|22864.47|22744.47|22868.48|22748.48|22864.47|22744.47|10
1631003030000|2021-09-07 08:23:50|22863.13|22743.13|22845.42|22725.42|22863.13|22743.13|22845.42|22725.42|10
1631003040000|2021-09-07 08:24:00|22843.69|22723.69|22810.39|22690.39|22843.69|22723.69|22810.39|22690.39|10
1631003050000|2021-09-07 08:24:10|22806.75|22686.75|22767.22|22647.22|22806.75|22686.75|22767.22|22647.22|10
1631003060000|2021-09-07 08:24:20|22766.16|22646.16|22767.73|22647.73|22767.73|22647.73|22761.47|22641.47|10
1631003070000|2021-09-07 08:24:30|22768.48|22648.48|22786.01|22666.01|22786.01|22666.01|22766.76|22646.76|10
1631003080000|2021-09-07 08:24:40|22785.3|22665.3|22790.57|22670.57|22793.91|22673.91|22785.3|22665.3|10
1631003090000|2021-09-07 08:24:50|22797.31|22677.31|22810.09|22690.09|22811.47|22691.47|22797.31|22677.31|10
1631003100000|2021-09-07 08:25:00|22810.31|22690.31|22811.97|22691.97|22813.53|22693.53|22810.1|22690.1|10
1631003110000|2021-09-07 08:25:10|22810.86|22690.86|22794.04|22674.04|22810.86|22690.86|22794.04|22674.04|10
1631003120000|2021-09-07 08:25:20|22794.1|22674.1|22791.33|22671.33|22794.96|22674.96|22791.33|22671.33|10
1631003130000|2021-09-07 08:25:30|22787.49|22667.49|22774.38|22654.38|22787.49|22667.49|22774.38|22654.38|10
1631003140000|2021-09-07 08:25:40|22774.49|22654.49|22774.68|22654.68|22775.6|22655.6|22772.36|22652.36|10
1631003150000|2021-09-07 08:25:50|22773.16|22653.16|22770.43|22650.43|22774.02|22654.02|22769.95|22649.95|10
1631003160000|2021-09-07 08:26:00|22770.65|22650.65|22774.9|22654.9|22774.9|22654.9|22769.61|22649.61|10
1631003170000|2021-09-07 08:26:10|22774.54|22654.54|22777.34|22657.34|22777.34|22657.34|22773.6|22653.6|10
1631003180000|2021-09-07 08:26:20|22777.59|22657.59|22776.57|22656.57|22778.29|22658.29|22773.96|22653.96|10
1631003190000|2021-09-07 08:26:30|22774.98|22654.98|22768.33|22648.33|22775.03|22655.03|22768.33|22648.33|10
1631003200000|2021-09-07 08:26:40|22767.79|22647.79|22762.32|22642.32|22767.79|22647.79|22762.32|22642.32|10
1631003210000|2021-09-07 08:26:50|22761.19|22641.19|22751.58|22631.58|22761.19|22641.19|22751.58|22631.58|10
1631003220000|2021-09-07 08:27:00|22744.76|22624.76|22715.78|22595.78|22744.76|22624.76|22715.78|22595.78|10
1631003230000|2021-09-07 08:27:10|22715.14|22595.14|22703.52|22583.52|22715.81|22595.81|22703.52|22583.52|10
1631003240000|2021-09-07 08:27:20|22702.07|22582.07|22677.16|22557.16|22702.07|22582.07|22677.16|22557.16|10
1631003250000|2021-09-07 08:27:30|22675.39|22555.39|22661.14|22541.14|22675.39|22555.39|22661.14|22541.14|10
1631003260000|2021-09-07 08:27:40|22658.28|22538.28|22646.71|22526.71|22658.28|22538.28|22646.71|22526.71|10
1631003270000|2021-09-07 08:27:50|22645.96|22525.96|22631.91|22511.91|22646.87|22526.87|22631.91|22511.91|10
1631003280000|2021-09-07 08:28:00|22632.73|22512.73|22617.69|22497.69|22632.73|22512.73|22616.2|22496.2|10
1631003290000|2021-09-07 08:28:10|22611.54|22491.54|22590.16|22470.16|22611.54|22491.54|22590.16|22470.16|10
1631003300000|2021-09-07 08:28:20|22587.2|22467.2|22576.55|22456.55|22587.2|22467.2|22576.55|22456.55|10
1631003310000|2021-09-07 08:28:30|22573.9|22453.9|22542.68|22422.68|22573.9|22453.9|22542.68|22422.68|10
1631003320000|2021-09-07 08:28:40|22540.47|22420.47|22520.27|22400.27|22540.47|22420.47|22519.72|22399.72|10
1631003330000|2021-09-07 08:28:50|22518.14|22398.14|22509.01|22389.01|22518.14|22398.14|22507.85|22387.85|10
1631003340000|2021-09-07 08:29:00|22510.11|22390.11|22517.9|22397.9|22517.9|22397.9|22507.66|22387.66|10
1631003350000|2021-09-07 08:29:10|22520.42|22400.42|22544.8|22424.8|22544.8|22424.8|22520.42|22400.42|10
1631003360000|2021-09-07 08:29:20|22548.16|22428.16|22576.88|22456.88|22576.88|22456.88|22548.16|22428.16|10
1631003370000|2021-09-07 08:29:30|22586.29|22466.29|22601.82|22481.82|22604.44|22484.44|22586.29|22466.29|10
1631003380000|2021-09-07 08:29:40|22602.72|22482.72|22599.45|22479.45|22616.41|22496.41|22591.17|22471.17|10
1631003390000|2021-09-07 08:29:50|22601.07|22481.07|22594.17|22474.17|22601.07|22481.07|22592.12|22472.12|10
1631003400000|2021-09-07 08:30:00|22594.93|22474.93|22581.3|22461.3|22594.93|22474.93|22581.3|22461.3|10
1631003410000|2021-09-07 08:30:10|22557.17|22437.17|22545.34|22425.34|22557.17|22437.17|22528.94|22408.94|10
1631003420000|2021-09-07 08:30:20|22547.05|22427.05|22524.26|22404.26|22547.05|22427.05|22519.57|22399.57|10
1631003430000|2021-09-07 08:30:30|22523.55|22403.55|22502.46|22382.46|22523.55|22403.55|22502.46|22382.46|10
1631003440000|2021-09-07 08:30:40|22504.18|22384.18|22510.91|22390.91|22510.95|22390.95|22503.56|22383.56|10
1631003450000|2021-09-07 08:30:50|22502.14|22382.14|22506.11|22386.11|22508.16|22388.16|22501.87|22381.87|10
1631003460000|2021-09-07 08:31:00|22503.71|22383.71|22482.26|22362.26|22503.71|22383.71|22482.26|22362.26|10
1631003470000|2021-09-07 08:31:10|22477.69|22357.69|22421.57|22301.57|22477.69|22357.69|22421.57|22301.57|10
1631003480000|2021-09-07 08:31:20|22414.75|22294.75|22349.13|22229.13|22414.75|22294.75|22349.13|22229.13|10
1631003490000|2021-09-07 08:31:30|22348.43|22228.43|22290.4|22170.4|22348.43|22228.43|22290.4|22170.4|10
1631003500000|2021-09-07 08:31:40|22290.39|22170.39|22264.42|22144.42|22290.39|22170.39|22264.42|22144.42|10
1631003510000|2021-09-07 08:31:50|22268.22|22148.22|22247.07|22127.07|22268.22|22148.22|22247.07|22127.07|10
1631003520000|2021-09-07 08:32:00|22248.17|22128.17|22233.27|22113.27|22248.17|22128.17|22230.84|22110.84|10
1631003530000|2021-09-07 08:32:10|22231.19|22111.19|22227.55|22107.55|22231.19|22111.19|22217.62|22097.62|10
1631003540000|2021-09-07 08:32:20|22233.84|22113.84|22244.26|22124.26|22244.26|22124.26|22223.77|22103.77|10
1631003550000|2021-09-07 08:32:30|22246.31|22126.31|22249.44|22129.44|22254.71|22134.71|22245.73|22125.73|10
1631003560000|2021-09-07 08:32:40|22250.73|22130.73|22256.38|22136.38|22256.38|22136.38|22249.44|22129.44|10
1631003570000|2021-09-07 08:32:50|22254.96|22134.96|22263.72|22143.72|22264.26|22144.26|22253.66|22133.66|10
1631003580000|2021-09-07 08:33:00|22265.09|22145.09|22278.39|22158.39|22281.94|22161.94|22263.37|22143.37|10
1631003590000|2021-09-07 08:33:10|22288.2|22168.2|22320.9|22200.9|22323.81|22203.81|22288.2|22168.2|10
1631003600000|2021-09-07 08:33:20|22322.66|22202.66|22346.34|22226.34|22346.34|22226.34|22322.66|22202.66|10
1631003610000|2021-09-07 08:33:30|22346.77|22226.77|22379.93|22259.93|22379.93|22259.93|22346.77|22226.77|10
1631003620000|2021-09-07 08:33:40|22385.01|22265.01|22377.5|22257.5|22394.83|22274.83|22377.5|22257.5|10
1631003630000|2021-09-07 08:33:50|22368.01|22248.01|22378.48|22258.48|22378.48|22258.48|22362.99|22242.99|10
1631003640000|2021-09-07 08:34:00|22378.42|22258.42|22374.66|22254.66|22382.32|22262.32|22374.28|22254.28|10
1631003650000|2021-09-07 08:34:10|22371.84|22251.84|22371.24|22251.24|22371.84|22251.84|22368.96|22248.96|10
1631003660000|2021-09-07 08:34:20|22371.12|22251.12|22348.45|22228.45|22376.01|22256.01|22348.45|22228.45|10
1631003670000|2021-09-07 08:34:30|22348.28|22228.28|22320.1|22200.1|22348.28|22228.28|22320.1|22200.1|10
1631003680000|2021-09-07 08:34:40|22318.89|22198.89|22309.67|22189.67|22318.89|22198.89|22309.56|22189.56|10
1631003690000|2021-09-07 08:34:50|22308.74|22188.74|22311.95|22191.95|22313.21|22193.21|22304.08|22184.08|10
1631003700000|2021-09-07 08:35:00|22310.15|22190.15|22306.56|22186.56|22310.15|22190.15|22299.65|22179.65|10
1631003710000|2021-09-07 08:35:10|22306.96|22186.96|22293.2|22173.2|22309.14|22189.14|22293.2|22173.2|10
1631003720000|2021-09-07 08:35:20|22291.87|22171.87|22298.62|22178.62|22299.57|22179.57|22291.23|22171.23|10
1631003730000|2021-09-07 08:35:30|22300.2|22180.2|22336.97|22216.97|22336.97|22216.97|22300.2|22180.2|10
1631003740000|2021-09-07 08:35:40|22341.88|22221.88|22362.37|22242.37|22362.42|22242.42|22341.88|22221.88|10
1631003750000|2021-09-07 08:35:50|22365.17|22245.17|22388.62|22268.62|22388.62|22268.62|22364.51|22244.51|10
1631003760000|2021-09-07 08:36:00|22390.75|22270.75|22391.05|22271.05|22394|22274|22390.48|22270.48|10
1631003770000|2021-09-07 08:36:10|22393.39|22273.39|22410.69|22290.69|22410.69|22290.69|22393.39|22273.39|10
1631003780000|2021-09-07 08:36:20|22413.75|22293.75|22423.45|22303.45|22424.45|22304.45|22413.75|22293.75|10
1631003790000|2021-09-07 08:36:30|22424.28|22304.28|22434.27|22314.27|22434.27|22314.27|22421.56|22301.56|10
1631003800000|2021-09-07 08:36:40|22436.99|22316.99|22452.85|22332.85|22453.99|22333.99|22436.99|22316.99|10
1631003810000|2021-09-07 08:36:50|22453.02|22333.02|22455.37|22335.37|22455.88|22335.88|22451.88|22331.88|10
1631003820000|2021-09-07 08:37:00|22455.6|22335.6|22477.94|22357.94|22477.94|22357.94|22455.6|22335.6|10
1631003830000|2021-09-07 08:37:10|22478.21|22358.21|22489.27|22369.27|22489.27|22369.27|22478.21|22358.21|10
1631003840000|2021-09-07 08:37:20|22486.87|22366.87|22508.71|22388.71|22509.77|22389.77|22486.87|22366.87|10
1631003850000|2021-09-07 08:37:30|22508.88|22388.88|22500.87|22380.87|22508.88|22388.88|22498.75|22378.75|10
1631003860000|2021-09-07 08:37:40|22503.94|22383.94|22520.74|22400.74|22520.74|22400.74|22503.94|22383.94|10
1631003870000|2021-09-07 08:37:50|22522.96|22402.96|22537.8|22417.8|22537.8|22417.8|22522.96|22402.96|10
1631003880000|2021-09-07 08:38:00|22540.31|22420.31|22540.58|22420.58|22544.99|22424.99|22538.82|22418.82|10
1631003890000|2021-09-07 08:38:10|22540.38|22420.38|22547.18|22427.18|22547.44|22427.44|22539.22|22419.22|10
1631003900000|2021-09-07 08:38:20|22545.88|22425.88|22534.97|22414.97|22545.88|22425.88|22534.97|22414.97|9
1631003910000|2021-09-07 08:38:30|22533.6|22413.6|22536.87|22416.87|22539.4|22419.4|22533.6|22413.6|10
1631003920000|2021-09-07 08:38:40|22534.35|22414.35|22539.16|22419.16|22539.16|22419.16|22525.2|22405.2|10
1631003930000|2021-09-07 08:38:50|22542.51|22422.51|22543.51|22423.51|22544.56|22424.56|22541.85|22421.85|10
1631003940000|2021-09-07 08:39:00|22547.4|22427.4|22560.09|22440.09|22560.39|22440.39|22547.4|22427.4|10
1631003950000|2021-09-07 08:39:10|22561.87|22441.87|22542.29|22422.29|22564.02|22444.02|22542.29|22422.29|10
1631003960000|2021-09-07 08:39:20|22541.1|22421.1|22530.75|22410.75|22541.1|22421.1|22530.75|22410.75|10
1631003970000|2021-09-07 08:39:30|22529.1|22409.1|22526.32|22406.32|22529.1|22409.1|22522.29|22402.29|10
1631003980000|2021-09-07 08:39:40|22527.38|22407.38|22523.41|22403.41|22530.51|22410.51|22523.41|22403.41|10
1631003990000|2021-09-07 08:39:50|22525.02|22405.02|22523.19|22403.19|22525.02|22405.02|22522.79|22402.79|4
1631004310000|2021-09-07 08:45:10|22420.21|22300.21|22417.64|22297.64|22420.63|22300.63|22416.79|22296.79|8
1631004320000|2021-09-07 08:45:20|22416.26|22296.26|22443.45|22323.45|22443.45|22323.45|22416.26|22296.26|10
1631004330000|2021-09-07 08:45:30|22442.74|22322.74|22465.63|22345.63|22465.63|22345.63|22441.18|22321.18|10
1631004340000|2021-09-07 08:45:40|22469.06|22349.06|22486.57|22366.57|22486.57|22366.57|22469.06|22349.06|10
1631004350000|2021-09-07 08:45:50|22492.9|22372.9|22498.35|22378.35|22501.14|22381.14|22492.9|22372.9|10
1631004360000|2021-09-07 08:46:00|22498.16|22378.16|22490.79|22370.79|22498.35|22378.35|22490.79|22370.79|10
1631004370000|2021-09-07 08:46:10|22488.99|22368.99|22468.48|22348.48|22488.99|22368.99|22468.48|22348.48|10
1631004380000|2021-09-07 08:46:20|22457.26|22337.26|22435.01|22315.01|22457.26|22337.26|22434.33|22314.33|10
1631004390000|2021-09-07 08:46:30|22436.7|22316.7|22427.21|22307.21|22437.57|22317.57|22426.43|22306.43|10
1631004400000|2021-09-07 08:46:40|22421.73|22301.73|22396.54|22276.54|22421.73|22301.73|22394.85|22274.85|10
1631004410000|2021-09-07 08:46:50|22396.38|22276.38|22385.4|22265.4|22396.38|22276.38|22384.11|22264.11|10
1631004420000|2021-09-07 08:47:00|22384.72|22264.72|22389.36|22269.36|22389.71|22269.71|22383.26|22263.26|9
1631004430000|2021-09-07 08:47:10|22389.15|22269.15|22394.87|22274.87|22394.87|22274.87|22385.98|22265.98|10
1631004440000|2021-09-07 08:47:20|22390.98|22270.98|22425.29|22305.29|22425.29|22305.29|22390.98|22270.98|10
1631004450000|2021-09-07 08:47:30|22425.33|22305.33|22438.39|22318.39|22441.45|22321.45|22425.33|22305.33|10
1631004460000|2021-09-07 08:47:40|22439.28|22319.28|22444.92|22324.92|22444.92|22324.92|22435.38|22315.38|10
1631004470000|2021-09-07 08:47:50|22447.08|22327.08|22450.45|22330.45|22451.92|22331.92|22447.08|22327.08|10
1631004480000|2021-09-07 08:48:00|22451.09|22331.09|22454.78|22334.78|22454.78|22334.78|22449.06|22329.06|10
1631004490000|2021-09-07 08:48:10|22455.35|22335.35|22451.7|22331.7|22458.55|22338.55|22451.7|22331.7|10
1631004500000|2021-09-07 08:48:20|22451.5|22331.5|22443.78|22323.78|22456.95|22336.95|22443.78|22323.78|10
1631004510000|2021-09-07 08:48:30|22442.11|22322.11|22437.42|22317.42|22442.11|22322.11|22437.28|22317.28|10
1631004520000|2021-09-07 08:48:40|22439.62|22319.62|22445.07|22325.07|22447.49|22327.49|22439.61|22319.61|10
1631004530000|2021-09-07 08:48:50|22445.28|22325.28|22446.53|22326.53|22446.53|22326.53|22444.22|22324.22|10
1631004540000|2021-09-07 08:49:00|22446.87|22326.87|22453.31|22333.31|22454.42|22334.42|22446.87|22326.87|10
1631004550000|2021-09-07 08:49:10|22454.66|22334.66|22452.97|22332.97|22460.26|22340.26|22452.97|22332.97|10
1631004560000|2021-09-07 08:49:20|22451.92|22331.92|22442.41|22322.41|22451.92|22331.92|22441.73|22321.73|10
1631004570000|2021-09-07 08:49:30|22441.17|22321.17|22444.02|22324.02|22444.26|22324.26|22440.95|22320.95|10
1631004580000|2021-09-07 08:49:40|22443.17|22323.17|22442.86|22322.86|22443.17|22323.17|22438.77|22318.77|10
1631004590000|2021-09-07 08:49:50|22442.24|22322.24|22452.57|22332.57|22452.57|22332.57|22442.24|22322.24|10
1631004600000|2021-09-07 08:50:00|22452.97|22332.97|22451.66|22331.66|22456.49|22336.49|22451.66|22331.66|10
1631004610000|2021-09-07 08:50:10|22451.96|22331.96|22454.63|22334.63|22454.63|22334.63|22451.43|22331.43|10
1631004620000|2021-09-07 08:50:20|22454.73|22334.73|22455.14|22335.14|22455.96|22335.96|22454.59|22334.59|9
1631004630000|2021-09-07 08:50:30|22454.99|22334.99|22452.48|22332.48|22454.99|22334.99|22451.91|22331.91|10
1631004640000|2021-09-07 08:50:40|22453.51|22333.51|22456.74|22336.74|22457.7|22337.7|22453.51|22333.51|10
1631004650000|2021-09-07 08:50:50|22456.92|22336.92|22461.45|22341.45|22461.73|22341.73|22456.92|22336.92|10
1631004660000|2021-09-07 08:51:00|22464.38|22344.38|22477.63|22357.63|22477.63|22357.63|22464.38|22344.38|10
1631004670000|2021-09-07 08:51:10|22476.71|22356.71|22475.94|22355.94|22476.91|22356.91|22475.14|22355.14|9
1631004680000|2021-09-07 08:51:20|22476.51|22356.51|22471.19|22351.19|22476.51|22356.51|22469.84|22349.84|10
1631004690000|2021-09-07 08:51:30|22472.86|22352.86|22482.69|22362.69|22482.69|22362.69|22472.86|22352.86|10
1631004700000|2021-09-07 08:51:40|22481.84|22361.84|22488.65|22368.65|22488.65|22368.65|22481.84|22361.84|10
1631004710000|2021-09-07 08:51:50|22488.94|22368.94|22486.75|22366.75|22493.56|22373.56|22486.75|22366.75|10
1631004720000|2021-09-07 08:52:00|22486.58|22366.58|22480.63|22360.63|22486.58|22366.58|22480.63|22360.63|10
1631004730000|2021-09-07 08:52:10|22479.27|22359.27|22476.04|22356.04|22479.27|22359.27|22476.04|22356.04|10
1631004740000|2021-09-07 08:52:20|22475.91|22355.91|22480.9|22360.9|22480.9|22360.9|22474.04|22354.04|10
1631004750000|2021-09-07 08:52:30|22481.97|22361.97|22488.21|22368.21|22489.31|22369.31|22481.97|22361.97|10
1631004760000|2021-09-07 08:52:40|22492.97|22372.97|22495.8|22375.8|22497.07|22377.07|22492.97|22372.97|10
1631004770000|2021-09-07 08:52:50|22495.29|22375.29|22496.56|22376.56|22496.56|22376.56|22493.84|22373.84|9
1631004780000|2021-09-07 08:53:00|22495.94|22375.94|22494.4|22374.4|22496.58|22376.58|22493.25|22373.25|10
1631004790000|2021-09-07 08:53:10|22493.95|22373.95|22490.4|22370.4|22493.95|22373.95|22490.4|22370.4|10
1631004800000|2021-09-07 08:53:20|22490.68|22370.68|22491.54|22371.54|22492.85|22372.85|22490.64|22370.64|10
1631004810000|2021-09-07 08:53:30|22490.68|22370.68|22492.05|22372.05|22493.44|22373.44|22490.64|22370.64|9
1631004820000|2021-09-07 08:53:40|22491.1|22371.1|22483.67|22363.67|22491.1|22371.1|22483.67|22363.67|10
1631004830000|2021-09-07 08:53:50|22483.99|22363.99|22478.26|22358.26|22484.16|22364.16|22477.82|22357.82|10
1631004840000|2021-09-07 08:54:00|22477|22357|22471.97|22351.97|22477.73|22357.73|22471.97|22351.97|10
1631004850000|2021-09-07 08:54:10|22471.09|22351.09|22469|22349|22471.09|22351.09|22468.41|22348.41|10
1631004860000|2021-09-07 08:54:20|22469.08|22349.08|22458.81|22338.81|22469.08|22349.08|22458.81|22338.81|10
1631004870000|2021-09-07 08:54:30|22458.46|22338.46|22443.36|22323.36|22458.46|22338.46|22443.36|22323.36|10
1631004880000|2021-09-07 08:54:40|22441.35|22321.35|22419.92|22299.92|22441.35|22321.35|22419.92|22299.92|10
1631004890000|2021-09-07 08:54:50|22418.42|22298.42|22413.64|22293.64|22422.05|22302.05|22411.57|22291.57|10
1631004900000|2021-09-07 08:55:00|22412.15|22292.15|22409.8|22289.8|22414.35|22294.35|22409.69|22289.69|10
1631004910000|2021-09-07 08:55:10|22409.45|22289.45|22409.88|22289.88|22412.03|22292.03|22407.5|22287.5|10
1631004920000|2021-09-07 08:55:20|22411.49|22291.49|22414.55|22294.55|22415.07|22295.07|22411.49|22291.49|10
1631004930000|2021-09-07 08:55:30|22416.95|22296.95|22427.01|22307.01|22427.01|22307.01|22416.95|22296.95|10
1631004940000|2021-09-07 08:55:40|22428.52|22308.52|22437.96|22317.96|22437.96|22317.96|22428.52|22308.52|10
1631004950000|2021-09-07 08:55:50|22436.61|22316.61|22440.94|22320.94|22440.94|22320.94|22436.23|22316.23|10
1631004960000|2021-09-07 08:56:00|22440.62|22320.62|22439.11|22319.11|22442.49|22322.49|22438.93|22318.93|10
1631004970000|2021-09-07 08:56:10|22439.28|22319.28|22433.54|22313.54|22440.32|22320.32|22433.54|22313.54|10
1631004980000|2021-09-07 08:56:20|22434.72|22314.72|22426.72|22306.72|22434.72|22314.72|22426.72|22306.72|10
1631004990000|2021-09-07 08:56:30|22424.88|22304.88|22421.14|22301.14|22424.88|22304.88|22421.14|22301.14|10
1631005000000|2021-09-07 08:56:40|22419.81|22299.81|22412.93|22292.93|22419.81|22299.81|22412.93|22292.93|10
1631005010000|2021-09-07 08:56:50|22411.22|22291.22|22415.7|22295.7|22417.65|22297.65|22410.45|22290.45|10
1631005020000|2021-09-07 08:57:00|22415.78|22295.78|22413.8|22293.8|22417.68|22297.68|22412.76|22292.76|10
1631005030000|2021-09-07 08:57:10|22413.68|22293.68|22411.26|22291.26|22415|22295|22411.26|22291.26|10
1631005040000|2021-09-07 08:57:20|22408.72|22288.72|22403.81|22283.81|22409.28|22289.28|22403.81|22283.81|10
1631005050000|2021-09-07 08:57:30|22403.3|22283.3|22401.41|22281.41|22403.58|22283.58|22401.41|22281.41|10
1631005060000|2021-09-07 08:57:40|22401.23|22281.23|22397.93|22277.93|22401.44|22281.44|22397.93|22277.93|10
1631005070000|2021-09-07 08:57:50|22397.09|22277.09|22393.9|22273.9|22397.09|22277.09|22392.18|22272.18|10
1631005080000|2021-09-07 08:58:00|22392.08|22272.08|22380.2|22260.2|22392.08|22272.08|22380.2|22260.2|10
1631005090000|2021-09-07 08:58:10|22381.31|22261.31|22380.6|22260.6|22381.63|22261.63|22379.58|22259.58|10
1631005100000|2021-09-07 08:58:20|22378.51|22258.51|22375.74|22255.74|22378.51|22258.51|22375.1|22255.1|10
1631005110000|2021-09-07 08:58:30|22377.41|22257.41|22376.86|22256.86|22377.41|22257.41|22375.37|22255.37|10
1631005120000|2021-09-07 08:58:40|22379.59|22259.59|22384.74|22264.74|22384.74|22264.74|22379.59|22259.59|10
1631005130000|2021-09-07 08:58:50|22384.6|22264.6|22380.82|22260.82|22384.6|22264.6|22380.82|22260.82|10
1631005140000|2021-09-07 08:59:00|22380.84|22260.84|22368.82|22248.82|22380.84|22260.84|22368.82|22248.82|10
1631005150000|2021-09-07 08:59:10|22369.03|22249.03|22369.31|22249.31|22372.18|22252.18|22368.8|22248.8|10
1631005160000|2021-09-07 08:59:20|22369.35|22249.35|22366.04|22246.04|22369.62|22249.62|22366.04|22246.04|10
1631005170000|2021-09-07 08:59:30|22365.61|22245.61|22366.42|22246.42|22366.42|22246.42|22363.07|22243.07|10
1631005180000|2021-09-07 08:59:40|22368.94|22248.94|22369.25|22249.25|22372.33|22252.33|22367.52|22247.52|10
1631005190000|2021-09-07 08:59:50|22369.52|22249.52|22365.29|22245.29|22370.31|22250.31|22364.91|22244.91|10
1631005200000|2021-09-07 09:00:00|22365.28|22245.28|22330.83|22210.83|22365.28|22245.28|22330.83|22210.83|10
1631005210000|2021-09-07 09:00:10|22328.78|22208.78|22333.44|22213.44|22333.44|22213.44|22322.14|22202.14|10
1631005220000|2021-09-07 09:00:20|22333.11|22213.11|22359.8|22239.8|22359.8|22239.8|22333.11|22213.11|10
1631005230000|2021-09-07 09:00:30|22359.49|22239.49|22385.36|22265.36|22385.36|22265.36|22359.49|22239.49|10
1631005240000|2021-09-07 09:00:40|22386.48|22266.48|22396.9|22276.9|22398|22278|22386.48|22266.48|10
1631005250000|2021-09-07 09:00:50|22398.88|22278.88|22413.19|22293.19|22413.19|22293.19|22398.88|22278.88|10
1631005260000|2021-09-07 09:01:00|22414.02|22294.02|22421.51|22301.51|22422.14|22302.14|22414.02|22294.02|10
1631005270000|2021-09-07 09:01:10|22421.62|22301.62|22430.31|22310.31|22430.31|22310.31|22421.62|22301.62|10
1631005280000|2021-09-07 09:01:20|22432.02|22312.02|22446.05|22326.05|22446.05|22326.05|22432.02|22312.02|10
1631005290000|2021-09-07 09:01:30|22450.94|22330.94|22448.22|22328.22|22453.91|22333.91|22447.23|22327.23|10
1631005300000|2021-09-07 09:01:40|22448.65|22328.65|22449.57|22329.57|22449.57|22329.57|22447.03|22327.03|10
1631005310000|2021-09-07 09:01:50|22447.99|22327.99|22456.59|22336.59|22456.59|22336.59|22446.29|22326.29|10
1631005320000|2021-09-07 09:02:00|22457.21|22337.21|22466.4|22346.4|22466.4|22346.4|22456.51|22336.51|10
1631005330000|2021-09-07 09:02:10|22468.55|22348.55|22479.87|22359.87|22479.87|22359.87|22468.55|22348.55|10
1631005340000|2021-09-07 09:02:20|22481.98|22361.98|22488.17|22368.17|22489.41|22369.41|22481.98|22361.98|10
1631005350000|2021-09-07 09:02:30|22487.19|22367.19|22480.63|22360.63|22487.19|22367.19|22479.53|22359.53|10
1631005360000|2021-09-07 09:02:40|22478.46|22358.46|22479.19|22359.19|22479.19|22359.19|22476.76|22356.76|10
1631005370000|2021-09-07 09:02:50|22480.59|22360.59|22480.12|22360.12|22483.62|22363.62|22480.12|22360.12|10
1631005380000|2021-09-07 09:03:00|22478.95|22358.95|22479.43|22359.43|22479.84|22359.84|22478.25|22358.25|10
1631005390000|2021-09-07 09:03:10|22479.46|22359.46|22483.28|22363.28|22483.28|22363.28|22478.85|22358.85|10
1631005400000|2021-09-07 09:03:20|22483.4|22363.4|22488.05|22368.05|22489.52|22369.52|22483.4|22363.4|10
1631005410000|2021-09-07 09:03:30|22488.17|22368.17|22490.71|22370.71|22490.71|22370.71|22486.78|22366.78|10
1631005420000|2021-09-07 09:03:40|22491.34|22371.34|22498.76|22378.76|22498.76|22378.76|22491.34|22371.34|10
1631005430000|2021-09-07 09:03:50|22497.42|22377.42|22507.81|22387.81|22507.87|22387.87|22497.42|22377.42|10
1631005440000|2021-09-07 09:04:00|22508.27|22388.27|22518.98|22398.98|22518.98|22398.98|22508.27|22388.27|10
1631005450000|2021-09-07 09:04:10|22519.43|22399.43|22517.17|22397.17|22524.96|22404.96|22517.17|22397.17|10
1631005460000|2021-09-07 09:04:20|22517.16|22397.16|22521.59|22401.59|22521.59|22401.59|22516.81|22396.81|10
1631005470000|2021-09-07 09:04:30|22519.66|22399.66|22515.53|22395.53|22520.11|22400.11|22515.53|22395.53|10
1631005480000|2021-09-07 09:04:40|22514.46|22394.46|22513.4|22393.4|22515.2|22395.2|22513.38|22393.38|10
1631005490000|2021-09-07 09:04:50|22510.45|22390.45|22507.39|22387.39|22510.45|22390.45|22505.33|22385.33|10
1631005500000|2021-09-07 09:05:00|22508.07|22388.07|22506.72|22386.72|22508.34|22388.34|22506.69|22386.69|10
1631005510000|2021-09-07 09:05:10|22506.51|22386.51|22510.82|22390.82|22510.82|22390.82|22506.41|22386.41|10
1631005520000|2021-09-07 09:05:20|22511.53|22391.53|22513.52|22393.52|22513.52|22393.52|22511.39|22391.39|10
1631005530000|2021-09-07 09:05:30|22515.21|22395.21|22509.59|22389.59|22515.21|22395.21|22509.49|22389.49|10
1631005540000|2021-09-07 09:05:40|22509.06|22389.06|22499.68|22379.68|22509.06|22389.06|22499.35|22379.35|10
1631005550000|2021-09-07 09:05:50|22500.31|22380.31|22499.67|22379.67|22500.65|22380.65|22498.47|22378.47|10
1631005560000|2021-09-07 09:06:00|22497.67|22377.67|22488.76|22368.76|22497.67|22377.67|22488.76|22368.76|10
1631005570000|2021-09-07 09:06:10|22488.99|22368.99|22491.26|22371.26|22491.26|22371.26|22486.9|22366.9|10
1631005580000|2021-09-07 09:06:20|22491.28|22371.28|22488.07|22368.07|22491.28|22371.28|22485.67|22365.67|10
1631005590000|2021-09-07 09:06:30|22487.91|22367.91|22490.12|22370.12|22490.67|22370.67|22487.91|22367.91|10
1631005600000|2021-09-07 09:06:40|22490.89|22370.89|22496.9|22376.9|22496.9|22376.9|22490.89|22370.89|10
1631005610000|2021-09-07 09:06:50|22497.34|22377.34|22501.69|22381.69|22501.69|22381.69|22497.34|22377.34|10
1631005620000|2021-09-07 09:07:00|22501.6|22381.6|22505.83|22385.83|22506.86|22386.86|22501.6|22381.6|10
1631005630000|2021-09-07 09:07:10|22506.04|22386.04|22506.67|22386.67|22506.67|22386.67|22504.35|22384.35|10
1631005640000|2021-09-07 09:07:20|22506.49|22386.49|22506.93|22386.93|22507.9|22387.9|22505.96|22385.96|10
1631005650000|2021-09-07 09:07:30|22507.37|22387.37|22496.08|22376.08|22507.37|22387.37|22495.81|22375.81|10
1631005660000|2021-09-07 09:07:40|22496.24|22376.24|22492.67|22372.67|22496.24|22376.24|22492.67|22372.67|10
1631005670000|2021-09-07 09:07:50|22490.62|22370.62|22483.96|22363.96|22490.98|22370.98|22483.96|22363.96|10
1631005680000|2021-09-07 09:08:00|22482.99|22362.99|22480.18|22360.18|22483.07|22363.07|22478.83|22358.83|10
1631005690000|2021-09-07 09:08:10|22480.01|22360.01|22491.79|22371.79|22491.79|22371.79|22480.01|22360.01|10
1631005700000|2021-09-07 09:08:20|22493.81|22373.81|22488.6|22368.6|22493.81|22373.81|22488.53|22368.53|10
1631005710000|2021-09-07 09:08:30|22488.38|22368.38|22484.71|22364.71|22488.38|22368.38|22484.71|22364.71|10
1631005720000|2021-09-07 09:08:40|22485.47|22365.47|22485.12|22365.12|22487.13|22367.13|22485.12|22365.12|10
1631005730000|2021-09-07 09:08:50|22484.24|22364.24|22481.82|22361.82|22484.38|22364.38|22481.59|22361.59|10
1631005740000|2021-09-07 09:09:00|22481.81|22361.81|22479.22|22359.22|22481.81|22361.81|22478.08|22358.08|10
1631005750000|2021-09-07 09:09:10|22478.17|22358.17|22478.05|22358.05|22478.81|22358.81|22476.36|22356.36|10
1631005760000|2021-09-07 09:09:20|22478.04|22358.04|22480.22|22360.22|22480.22|22360.22|22478.04|22358.04|9
1631005770000|2021-09-07 09:09:30|22481.34|22361.34|22477.91|22357.91|22481.34|22361.34|22477.45|22357.45|10
1631005780000|2021-09-07 09:09:40|22477.85|22357.85|22478.05|22358.05|22478.61|22358.61|22477.54|22357.54|9
1631005790000|2021-09-07 09:09:50|22477.7|22357.7|22480.85|22360.85|22480.85|22360.85|22477.59|22357.59|10
1631005800000|2021-09-07 09:10:00|22481.97|22361.97|22484.12|22364.12|22484.12|22364.12|22481.33|22361.33|10
1631005810000|2021-09-07 09:10:10|22484.84|22364.84|22486.26|22366.26|22486.33|22366.33|22484.14|22364.14|10
1631005820000|2021-09-07 09:10:20|22486.08|22366.08|22489.5|22369.5|22489.5|22369.5|22485.31|22365.31|10
1631005830000|2021-09-07 09:10:30|22490.34|22370.34|22485.36|22365.36|22490.34|22370.34|22485.36|22365.36|10
1631005840000|2021-09-07 09:10:40|22484.04|22364.04|22480.6|22360.6|22484.04|22364.04|22480.46|22360.46|10
1631005850000|2021-09-07 09:10:50|22480.66|22360.66|22481.74|22361.74|22483.54|22363.54|22480.62|22360.62|10
1631005860000|2021-09-07 09:11:00|22481.95|22361.95|22480.46|22360.46|22482.47|22362.47|22480.46|22360.46|10
1631005870000|2021-09-07 09:11:10|22479.89|22359.89|22464.92|22344.92|22479.89|22359.89|22464.92|22344.92|10
1631005880000|2021-09-07 09:11:20|22464.42|22344.42|22467.32|22347.32|22467.62|22347.62|22464.42|22344.42|10
1631005890000|2021-09-07 09:11:30|22465.07|22345.07|22464.53|22344.53|22466.06|22346.06|22464.23|22344.23|9
1631005900000|2021-09-07 09:11:40|22464.86|22344.86|22459.96|22339.96|22464.86|22344.86|22459.42|22339.42|10
1631005910000|2021-09-07 09:11:50|22460.89|22340.89|22455.97|22335.97|22460.89|22340.89|22455.97|22335.97|10
1631005920000|2021-09-07 09:12:00|22456.19|22336.19|22452.53|22332.53|22456.19|22336.19|22452.53|22332.53|10
1631005930000|2021-09-07 09:12:10|22452.66|22332.66|22443.45|22323.45|22452.66|22332.66|22443.45|22323.45|10
1631005940000|2021-09-07 09:12:20|22443.55|22323.55|22431.72|22311.72|22443.55|22323.55|22430.72|22310.72|10
1631005950000|2021-09-07 09:12:30|22431.04|22311.04|22424.92|22304.92|22431.04|22311.04|22423.17|22303.17|10
1631005960000|2021-09-07 09:12:40|22424.37|22304.37|22424.29|22304.29|22424.37|22304.37|22419.66|22299.66|10
1631005970000|2021-09-07 09:12:50|22423.92|22303.92|22421.64|22301.64|22423.92|22303.92|22421.64|22301.64|10
1631005980000|2021-09-07 09:13:00|22421.83|22301.83|22419.05|22299.05|22422.23|22302.23|22417.47|22297.47|10
1631005990000|2021-09-07 09:13:10|22418.19|22298.19|22419.62|22299.62|22419.62|22299.62|22416.29|22296.29|9
1631006000000|2021-09-07 09:13:20|22420.51|22300.51|22419.38|22299.38|22420.51|22300.51|22418.79|22298.79|10
1631006010000|2021-09-07 09:13:30|22417.85|22297.85|22412.76|22292.76|22417.85|22297.85|22412.61|22292.61|10
1631006020000|2021-09-07 09:13:40|22413.38|22293.38|22419.06|22299.06|22419.14|22299.14|22413.38|22293.38|10
1631006030000|2021-09-07 09:13:50|22419.21|22299.21|22417.15|22297.15|22419.53|22299.53|22417.15|22297.15|10
1631006040000|2021-09-07 09:14:00|22416.94|22296.94|22417.29|22297.29|22417.52|22297.52|22416.69|22296.69|10
1631006050000|2021-09-07 09:14:10|22421.04|22301.04|22409.24|22289.24|22421.04|22301.04|22408.94|22288.94|10
1631006060000|2021-09-07 09:14:20|22409.61|22289.61|22414.25|22294.25|22414.45|22294.45|22409.61|22289.61|10
1631006070000|2021-09-07 09:14:30|22412.77|22292.77|22420.92|22300.92|22421.2|22301.2|22412.77|22292.77|10
1631006080000|2021-09-07 09:14:40|22421.49|22301.49|22423.67|22303.67|22424.77|22304.77|22421.49|22301.49|10
1631006090000|2021-09-07 09:14:50|22425.47|22305.47|22432.22|22312.22|22432.34|22312.34|22425.47|22305.47|10
1631006100000|2021-09-07 09:15:00|22432.88|22312.88|22431.16|22311.16|22432.88|22312.88|22430.69|22310.69|10
1631006110000|2021-09-07 09:15:10|22431.36|22311.36|22415.12|22295.12|22431.36|22311.36|22415.12|22295.12|10
1631006120000|2021-09-07 09:15:20|22413.87|22293.87|22406.77|22286.77|22413.87|22293.87|22406.77|22286.77|10
1631006130000|2021-09-07 09:15:30|22406.42|22286.42|22403.17|22283.17|22406.42|22286.42|22400.72|22280.72|10
1631006140000|2021-09-07 09:15:40|22403.37|22283.37|22401.66|22281.66|22403.81|22283.81|22401.66|22281.66|10
1631006150000|2021-09-07 09:15:50|22401.95|22281.95|22394.05|22274.05|22401.95|22281.95|22394.05|22274.05|6
1631008300000|2021-09-07 09:51:40|22055.08|21935.08|22061.98|21941.98|22061.98|21941.98|22055.08|21935.08|3
1631008310000|2021-09-07 09:51:50|22064.43|21944.43|22094.35|21974.35|22094.35|21974.35|22064.43|21944.43|10
1631008320000|2021-09-07 09:52:00|22100.91|21980.91|22101.37|21981.37|22109.07|21989.07|22100.91|21980.91|10
1631008330000|2021-09-07 09:52:10|22100.5|21980.5|22096.89|21976.89|22102.68|21982.68|22096.89|21976.89|10
1631008340000|2021-09-07 09:52:20|22095.43|21975.43|22088.64|21968.64|22095.43|21975.43|22085.85|21965.85|10
1631008350000|2021-09-07 09:52:30|22091.71|21971.71|22098.6|21978.6|22101.72|21981.72|22091.42|21971.42|10
1631008360000|2021-09-07 09:52:40|22100.07|21980.07|22100.46|21980.46|22102.55|21982.55|22100.01|21980.01|10
1631008370000|2021-09-07 09:52:50|22100.55|21980.55|22099.99|21979.99|22101.06|21981.06|22098|21978|10
1631008380000|2021-09-07 09:53:00|22101.41|21981.41|22104.62|21984.62|22104.62|21984.62|22101.41|21981.41|10
1631008390000|2021-09-07 09:53:10|22104.34|21984.34|22107.33|21987.33|22110.46|21990.46|22104.34|21984.34|10
1631008400000|2021-09-07 09:53:20|22108.51|21988.51|22114.16|21994.16|22115.39|21995.39|22108.51|21988.51|10
1631008410000|2021-09-07 09:53:30|22112.72|21992.72|22114.39|21994.39|22116.4|21996.4|22112.72|21992.72|10
1631008420000|2021-09-07 09:53:40|22113.97|21993.97|22122.7|22002.7|22122.7|22002.7|22113.97|21993.97|10
1631008430000|2021-09-07 09:53:50|22122.07|22002.07|22125.17|22005.17|22125.35|22005.35|22121.28|22001.28|10
1631008440000|2021-09-07 09:54:00|22125.83|22005.83|22125.63|22005.63|22127.42|22007.42|22124.22|22004.22|10
1631008450000|2021-09-07 09:54:10|22124.97|22004.97|22120.1|22000.1|22125.88|22005.88|22120.1|22000.1|10
1631008460000|2021-09-07 09:54:20|22119.04|21999.04|22109.61|21989.61|22119.04|21999.04|22109.61|21989.61|10
1631008470000|2021-09-07 09:54:30|22107.21|21987.21|22081.61|21961.61|22107.21|21987.21|22081.61|21961.61|10
1631008480000|2021-09-07 09:54:40|22080.86|21960.86|22062.19|21942.19|22080.86|21960.86|22062.19|21942.19|10
1631008490000|2021-09-07 09:54:50|22059.66|21939.66|22050.13|21930.13|22060.09|21940.09|22047.71|21927.71|10
1631008500000|2021-09-07 09:55:00|22053.33|21933.33|22060.89|21940.89|22060.89|21940.89|22053.33|21933.33|10
1631008510000|2021-09-07 09:55:10|22063.27|21943.27|22051.82|21931.82|22063.27|21943.27|22051.82|21931.82|10
1631008520000|2021-09-07 09:55:20|22051.9|21931.9|22046.57|21926.57|22051.9|21931.9|22046.57|21926.57|10
1631008530000|2021-09-07 09:55:30|22046.38|21926.38|22040.3|21920.3|22046.38|21926.38|22040.3|21920.3|10
1631008540000|2021-09-07 09:55:40|22040.06|21920.06|22037.22|21917.22|22043.49|21923.49|22037.22|21917.22|10
1631008550000|2021-09-07 09:55:50|22037.26|21917.26|22027.24|21907.24|22037.26|21917.26|22027.24|21907.24|10
1631008560000|2021-09-07 09:56:00|22026.81|21906.81|22033|21913|22033|21913|22026.75|21906.75|9
1631008570000|2021-09-07 09:56:10|22032.47|21912.47|22028.61|21908.61|22033.08|21913.08|22028.61|21908.61|10
1631008580000|2021-09-07 09:56:20|22026.99|21906.99|22020|21900|22026.99|21906.99|22018.99|21898.99|10
1631008590000|2021-09-07 09:56:30|22020.61|21900.61|22024.11|21904.11|22024.11|21904.11|22017.94|21897.94|10
1631008600000|2021-09-07 09:56:40|22025.1|21905.1|22050.38|21930.38|22050.38|21930.38|22025.1|21905.1|10
1631008610000|2021-09-07 09:56:50|22054.27|21934.27|22083.49|21963.49|22085.41|21965.41|22054.27|21934.27|10
1631008620000|2021-09-07 09:57:00|22082.69|21962.69|22088.19|21968.19|22088.19|21968.19|22079.54|21959.54|10
1631008630000|2021-09-07 09:57:10|22088.44|21968.44|22091.24|21971.24|22091.24|21971.24|22088.1|21968.1|10
1631008640000|2021-09-07 09:57:20|22091.05|21971.05|22092.17|21972.17|22092.17|21972.17|22086.11|21966.11|10
1631008650000|2021-09-07 09:57:30|22094.78|21974.78|22106.3|21986.3|22106.81|21986.81|22094.78|21974.78|10
1631008660000|2021-09-07 09:57:40|22107.24|21987.24|22106.07|21986.07|22108.99|21988.99|22105.65|21985.65|10
1631008670000|2021-09-07 09:57:50|22107.46|21987.46|22110.1|21990.1|22110.77|21990.77|22107.46|21987.46|10
1631008680000|2021-09-07 09:58:00|22109.62|21989.62|22105.73|21985.73|22109.62|21989.62|22105.73|21985.73|10
1631008690000|2021-09-07 09:58:10|22104|21984|22101.37|21981.37|22104|21984|22099.41|21979.41|10
1631008700000|2021-09-07 09:58:20|22101.2|21981.2|22094.9|21974.9|22101.99|21981.99|22094.9|21974.9|10
1631008710000|2021-09-07 09:58:30|22094.27|21974.27|22094.78|21974.78|22098.93|21978.93|22093.61|21973.61|10
1631008720000|2021-09-07 09:58:40|22092.55|21972.55|22078.26|21958.26|22092.55|21972.55|22078.26|21958.26|10
1631008730000|2021-09-07 09:58:50|22073.12|21953.12|22064.4|21944.4|22073.12|21953.12|22063|21943|10
1631008740000|2021-09-07 09:59:00|22065|21945|22064.17|21944.17|22065|21945|22062.82|21942.82|10
1631008750000|2021-09-07 09:59:10|22063.6|21943.6|22053.61|21933.61|22063.6|21943.6|22053.61|21933.61|10
1631008760000|2021-09-07 09:59:20|22052.39|21932.39|22046.5|21926.5|22052.39|21932.39|22046.4|21926.4|10
1631008770000|2021-09-07 09:59:30|22039.98|21919.98|22042.76|21922.76|22042.76|21922.76|22036.71|21916.71|10
1631008780000|2021-09-07 09:59:40|22042.98|21922.98|22040.04|21920.04|22044.42|21924.42|22040.04|21920.04|10
1631008790000|2021-09-07 09:59:50|22038.99|21918.99|22031.9|21911.9|22039.56|21919.56|22031.9|21911.9|10
1631008800000|2021-09-07 10:00:00|22033.06|21913.06|22034.16|21914.16|22034.55|21914.55|22032.59|21912.59|9
1631008810000|2021-09-07 10:00:10|22034.78|21914.78|22056.92|21936.92|22056.92|21936.92|22034.65|21914.65|10
1631008820000|2021-09-07 10:00:20|22059.72|21939.72|22071.12|21951.12|22072.23|21952.23|22059.72|21939.72|10
1631008830000|2021-09-07 10:00:30|22073.03|21953.03|22088.91|21968.91|22088.91|21968.91|22073.03|21953.03|10
1631008840000|2021-09-07 10:00:40|22089.62|21969.62|22086.59|21966.59|22093.83|21973.83|22086.59|21966.59|10
1631008850000|2021-09-07 10:00:50|22092|21972|22097.17|21977.17|22097.17|21977.17|22091.74|21971.74|10
1631008860000|2021-09-07 10:01:00|22102.44|21982.44|22116.96|21996.96|22117.3|21997.3|22102.44|21982.44|10
1631008870000|2021-09-07 10:01:10|22119.28|21999.28|22134.18|22014.18|22134.18|22014.18|22118.3|21998.3|9
1631008880000|2021-09-07 10:01:20|22138.35|22018.35|22167.65|22047.65|22170.19|22050.19|22138.35|22018.35|10
1631008890000|2021-09-07 10:01:30|22169.88|22049.88|22164.49|22044.49|22169.88|22049.88|22163.57|22043.57|10
1631008900000|2021-09-07 10:01:40|22165.61|22045.61|22172.33|22052.33|22172.33|22052.33|22165.61|22045.61|10
1631008910000|2021-09-07 10:01:50|22172.59|22052.59|22178.91|22058.91|22178.91|22058.91|22172.14|22052.14|10
1631008920000|2021-09-07 10:02:00|22178.79|22058.79|22182.18|22062.18|22182.18|22062.18|22178.01|22058.01|10
1631008930000|2021-09-07 10:02:10|22183.05|22063.05|22187.05|22067.05|22187.05|22067.05|22183.05|22063.05|10
1631008940000|2021-09-07 10:02:20|22186.87|22066.87|22186.22|22066.22|22188.59|22068.59|22186.22|22066.22|10
1631008950000|2021-09-07 10:02:30|22184.62|22064.62|22181.08|22061.08|22184.62|22064.62|22179.14|22059.14|10
1631008960000|2021-09-07 10:02:40|22181.72|22061.72|22188.45|22068.45|22188.45|22068.45|22181.72|22061.72|10
1631008970000|2021-09-07 10:02:50|22189.96|22069.96|22198.52|22078.52|22199.69|22079.69|22189.09|22069.09|10
1631008980000|2021-09-07 10:03:00|22194.44|22074.44|22198.26|22078.26|22199.4|22079.4|22194.44|22074.44|10
1631008990000|2021-09-07 10:03:10|22198.05|22078.05|22194.23|22074.23|22199.22|22079.22|22193.12|22073.12|10
1631009000000|2021-09-07 10:03:20|22196.47|22076.47|22193.71|22073.71|22196.47|22076.47|22193.62|22073.62|10
1631009010000|2021-09-07 10:03:30|22193.58|22073.58|22193.9|22073.9|22193.9|22073.9|22192.09|22072.09|10
1631009020000|2021-09-07 10:03:40|22193.74|22073.74|22190.54|22070.54|22193.74|22073.74|22188.41|22068.41|9
1631009030000|2021-09-07 10:03:50|22191.08|22071.08|22192.74|22072.74|22193.22|22073.22|22189.36|22069.36|10
1631009040000|2021-09-07 10:04:00|22193.96|22073.96|22199.65|22079.65|22201.41|22081.41|22193.45|22073.45|10
1631009050000|2021-09-07 10:04:10|22198.21|22078.21|22193.52|22073.52|22199.31|22079.31|22192.7|22072.7|10
1631009060000|2021-09-07 10:04:20|22193.66|22073.66|22195.98|22075.98|22198.27|22078.27|22193.66|22073.66|10
1631009070000|2021-09-07 10:04:30|22196.14|22076.14|22191.84|22071.84|22196.14|22076.14|22189.92|22069.92|10
1631009080000|2021-09-07 10:04:40|22191.72|22071.72|22189.07|22069.07|22191.72|22071.72|22188.66|22068.66|10
1631009090000|2021-09-07 10:04:50|22189.25|22069.25|22184.96|22064.96|22189.25|22069.25|22184.7|22064.7|10
1631009100000|2021-09-07 10:05:00|22180.11|22060.11|22168.2|22048.2|22180.11|22060.11|22167|22047|10
1631009110000|2021-09-07 10:05:10|22170.5|22050.5|22180.18|22060.18|22180.18|22060.18|22168.51|22048.51|10
1631009120000|2021-09-07 10:05:20|22181.81|22061.81|22183.73|22063.73|22184.62|22064.62|22181.81|22061.81|10
1631009130000|2021-09-07 10:05:30|22184.91|22064.91|22187.66|22067.66|22187.66|22067.66|22184.72|22064.72|10
1631009140000|2021-09-07 10:05:40|22187.86|22067.86|22189.35|22069.35|22189.94|22069.94|22187.82|22067.82|10
1631009150000|2021-09-07 10:05:50|22189.05|22069.05|22191.4|22071.4|22192.1|22072.1|22188.9|22068.9|10
1631009160000|2021-09-07 10:06:00|22191.71|22071.71|22188.78|22068.78|22191.71|22071.71|22187.42|22067.42|9
1631009170000|2021-09-07 10:06:10|22189.06|22069.06|22196.5|22076.5|22196.5|22076.5|22189.06|22069.06|10
1631009180000|2021-09-07 10:06:20|22196.72|22076.72|22192.24|22072.24|22196.72|22076.72|22192.24|22072.24|10
1631009190000|2021-09-07 10:06:30|22191.85|22071.85|22179.41|22059.41|22191.85|22071.85|22179.41|22059.41|10
1631009200000|2021-09-07 10:06:40|22178.22|22058.22|22172.86|22052.86|22178.22|22058.22|22171.44|22051.44|10
1631009210000|2021-09-07 10:06:50|22170.61|22050.61|22161.87|22041.87|22170.61|22050.61|22161.87|22041.87|10
1631009220000|2021-09-07 10:07:00|22158.8|22038.8|22150.14|22030.14|22158.8|22038.8|22146.47|22026.47|10
1631009230000|2021-09-07 10:07:10|22151.3|22031.3|22154.86|22034.86|22154.86|22034.86|22150.75|22030.75|10
1631009240000|2021-09-07 10:07:20|22154.72|22034.72|22147.2|22027.2|22154.72|22034.72|22147.2|22027.2|10
1631009250000|2021-09-07 10:07:30|22147.31|22027.31|22151.75|22031.75|22153.05|22033.05|22147.31|22027.31|9
1631009260000|2021-09-07 10:07:40|22148.87|22028.87|22150.81|22030.81|22150.81|22030.81|22146.74|22026.74|10
1631009270000|2021-09-07 10:07:50|22152.02|22032.02|22163.51|22043.51|22164.01|22044.01|22152.02|22032.02|10
1631009280000|2021-09-07 10:08:00|22164.46|22044.46|22175.6|22055.6|22175.6|22055.6|22163.58|22043.58|10
1631009290000|2021-09-07 10:08:10|22176.11|22056.11|22183.96|22063.96|22183.96|22063.96|22176.11|22056.11|10
1631009300000|2021-09-07 10:08:20|22183.89|22063.89|22183.98|22063.98|22183.98|22063.98|22182.64|22062.64|10
1631009310000|2021-09-07 10:08:30|22184.21|22064.21|22182.36|22062.36|22184.49|22064.49|22180.26|22060.26|10
1631009320000|2021-09-07 10:08:40|22184.01|22064.01|22181.97|22061.97|22184.01|22064.01|22181.97|22061.97|10
1631009330000|2021-09-07 10:08:50|22181.38|22061.38|22187.22|22067.22|22187.22|22067.22|22180.54|22060.54|10
1631009340000|2021-09-07 10:09:00|22189.21|22069.21|22193.57|22073.57|22193.57|22073.57|22188.37|22068.37|10
1631009350000|2021-09-07 10:09:10|22193.5|22073.5|22195.28|22075.28|22195.28|22075.28|22192.58|22072.58|10
1631009360000|2021-09-07 10:09:20|22196.06|22076.06|22194.62|22074.62|22197.16|22077.16|22193.55|22073.55|10
1631009370000|2021-09-07 10:09:30|22192.05|22072.05|22187.42|22067.42|22192.84|22072.84|22187.42|22067.42|10
1631009380000|2021-09-07 10:09:40|22188.48|22068.48|22180.15|22060.15|22188.65|22068.65|22180.15|22060.15|10
1631009390000|2021-09-07 10:09:50|22179.33|22059.33|22179.58|22059.58|22179.84|22059.84|22179.07|22059.07|10
1631009400000|2021-09-07 10:10:00|22180.66|22060.66|22178|22058|22181.45|22061.45|22178|22058|9
1631009410000|2021-09-07 10:10:10|22177.29|22057.29|22171.34|22051.34|22177.76|22057.76|22171.34|22051.34|10
1631009420000|2021-09-07 10:10:20|22168.95|22048.95|22164.59|22044.59|22169.58|22049.58|22164.59|22044.59|9
1631009430000|2021-09-07 10:10:30|22164.16|22044.16|22151.96|22031.96|22164.16|22044.16|22151.96|22031.96|10
1631009440000|2021-09-07 10:10:40|22152.14|22032.14|22156.17|22036.17|22156.17|22036.17|22151.88|22031.88|10
1631009450000|2021-09-07 10:10:50|22156.34|22036.34|22154.86|22034.86|22156.34|22036.34|22153.06|22033.06|10
1631009460000|2021-09-07 10:11:00|22154.95|22034.95|22151.75|22031.75|22154.95|22034.95|22151.75|22031.75|9
1631009470000|2021-09-07 10:11:10|22151.51|22031.51|22156.13|22036.13|22156.23|22036.23|22151.51|22031.51|10
1631009480000|2021-09-07 10:11:20|22155.8|22035.8|22153.76|22033.76|22157.08|22037.08|22153.76|22033.76|9
1631009490000|2021-09-07 10:11:30|22153.72|22033.72|22161.87|22041.87|22162.04|22042.04|22153.72|22033.72|10
1631009500000|2021-09-07 10:11:40|22162.49|22042.49|22166.03|22046.03|22167.26|22047.26|22162.49|22042.49|10
1631009510000|2021-09-07 10:11:50|22165.96|22045.96|22170.91|22050.91|22172.96|22052.96|22165.96|22045.96|9
1631009520000|2021-09-07 10:12:00|22170.44|22050.44|22167.53|22047.53|22170.44|22050.44|22167.53|22047.53|10
1631009530000|2021-09-07 10:12:10|22165.48|22045.48|22167.9|22047.9|22168.42|22048.42|22165.48|22045.48|10
1631009540000|2021-09-07 10:12:20|22169.06|22049.06|22174.74|22054.74|22174.74|22054.74|22169.06|22049.06|10
1631009550000|2021-09-07 10:12:30|22177.15|22057.15|22184.08|22064.08|22184.08|22064.08|22177.15|22057.15|10
1631009560000|2021-09-07 10:12:40|22186.63|22066.63|22192.83|22072.83|22192.93|22072.93|22186.26|22066.26|10
1631009570000|2021-09-07 10:12:50|22192.65|22072.65|22195.23|22075.23|22195.23|22075.23|22192.34|22072.34|10
1631009580000|2021-09-07 10:13:00|22194.9|22074.9|22199.59|22079.59|22200.77|22080.77|22194.9|22074.9|10
1631009590000|2021-09-07 10:13:10|22200.89|22080.89|22203.86|22083.86|22203.86|22083.86|22200.86|22080.86|10
1631009600000|2021-09-07 10:13:20|22204.59|22084.59|22207.4|22087.4|22208.55|22088.55|22204.59|22084.59|10
1631009610000|2021-09-07 10:13:30|22207.78|22087.78|22216.03|22096.03|22216.03|22096.03|22207.34|22087.34|10
1631009620000|2021-09-07 10:13:40|22216.18|22096.18|22216.73|22096.73|22216.73|22096.73|22215.06|22095.06|10
1631009630000|2021-09-07 10:13:50|22218.13|22098.13|22217.12|22097.12|22220.57|22100.57|22216.87|22096.87|10
1631009640000|2021-09-07 10:14:00|22216.75|22096.75|22212.5|22092.5|22216.75|22096.75|22210.68|22090.68|10
1631009650000|2021-09-07 10:14:10|22212.98|22092.98|22215.06|22095.06|22215.85|22095.85|22211.89|22091.89|10
1631009660000|2021-09-07 10:14:20|22215.14|22095.14|22215.01|22095.01|22215.14|22095.14|22212.58|22092.58|10
1631009670000|2021-09-07 10:14:30|22215.92|22095.92|22215.09|22095.09|22216|22096|22214.53|22094.53|10
1631009680000|2021-09-07 10:14:40|22215.52|22095.52|22215.62|22095.62|22217.14|22097.14|22215.52|22095.52|10
1631009690000|2021-09-07 10:14:50|22217.36|22097.36|22218.48|22098.48|22218.48|22098.48|22215.18|22095.18|10
1631009700000|2021-09-07 10:15:00|22218.67|22098.67|22213.43|22093.43|22218.67|22098.67|22213.43|22093.43|10
1631009710000|2021-09-07 10:15:10|22212.31|22092.31|22202.87|22082.87|22212.31|22092.31|22202.87|22082.87|10
1631009720000|2021-09-07 10:15:20|22202.52|22082.52|22187.36|22067.36|22202.52|22082.52|22187.36|22067.36|10
1631009730000|2021-09-07 10:15:30|22186.91|22066.91|22183.11|22063.11|22186.91|22066.91|22183.11|22063.11|10
1631009740000|2021-09-07 10:15:40|22182.9|22062.9|22179.72|22059.72|22182.9|22062.9|22179.72|22059.72|10
1631009750000|2021-09-07 10:15:50|22179.75|22059.75|22175.89|22055.89|22179.75|22059.75|22173.73|22053.73|10
1631009760000|2021-09-07 10:16:00|22175.66|22055.66|22177.68|22057.68|22180.97|22060.97|22175.66|22055.66|10
1631009770000|2021-09-07 10:16:10|22177.51|22057.51|22171.43|22051.43|22177.51|22057.51|22170.88|22050.88|10
1631009780000|2021-09-07 10:16:20|22172.26|22052.26|22170.08|22050.08|22172.57|22052.57|22170.08|22050.08|10
1631009790000|2021-09-07 10:16:30|22169.53|22049.53|22168.3|22048.3|22171.58|22051.58|22168.3|22048.3|10
1631009800000|2021-09-07 10:16:40|22168.27|22048.27|22162.46|22042.46|22168.27|22048.27|22162.46|22042.46|10
1631009810000|2021-09-07 10:16:50|22162.35|22042.35|22159.24|22039.24|22162.52|22042.52|22159.24|22039.24|10
1631009820000|2021-09-07 10:17:00|22158.33|22038.33|22158.7|22038.7|22158.73|22038.73|22157.37|22037.37|10
1631009830000|2021-09-07 10:17:10|22158.83|22038.83|22158.82|22038.82|22160.1|22040.1|22157.18|22037.18|10
1631009840000|2021-09-07 10:17:20|22158.09|22038.09|22149.17|22029.17|22158.09|22038.09|22149.15|22029.15|10
1631009850000|2021-09-07 10:17:30|22148.04|22028.04|22139.26|22019.26|22148.04|22028.04|22139.26|22019.26|10
1631009860000|2021-09-07 10:17:40|22140.72|22020.72|22140.59|22020.59|22141.37|22021.37|22139.27|22019.27|10
1631009870000|2021-09-07 10:17:50|22140.88|22020.88|22137.21|22017.21|22141.4|22021.4|22137.21|22017.21|10
1631009880000|2021-09-07 10:18:00|22137.2|22017.2|22119.98|21999.98|22137.2|22017.2|22119.83|21999.83|10
1631009890000|2021-09-07 10:18:10|22120.03|22000.03|22113.46|21993.46|22120.03|22000.03|22113.46|21993.46|10
1631009900000|2021-09-07 10:18:20|22113.19|21993.19|22122.11|22002.11|22122.11|22002.11|22113.19|21993.19|10
1631009910000|2021-09-07 10:18:30|22122.47|22002.47|22130.07|22010.07|22130.07|22010.07|22122.47|22002.47|10
1631009920000|2021-09-07 10:18:40|22131.89|22011.89|22132.75|22012.75|22133.86|22013.86|22131.89|22011.89|10
1631009930000|2021-09-07 10:18:50|22132.69|22012.69|22138.22|22018.22|22138.22|22018.22|22132.69|22012.69|10
1631009940000|2021-09-07 10:19:00|22138.34|22018.34|22138.48|22018.48|22141.76|22021.76|22138.34|22018.34|10
1631009950000|2021-09-07 10:19:10|22138.18|22018.18|22133.28|22013.28|22138.18|22018.18|22131.99|22011.99|10
1631009960000|2021-09-07 10:19:20|22132.22|22012.22|22128.12|22008.12|22132.22|22012.22|22128.12|22008.12|8
1631009970000|2021-09-07 10:19:30|22128.28|22008.28|22128.48|22008.48|22128.5|22008.5|22126.91|22006.91|10
1631009980000|2021-09-07 10:19:40|22127.08|22007.08|22123.71|22003.71|22127.08|22007.08|22123.71|22003.71|9
1631009990000|2021-09-07 10:19:50|22123.59|22003.59|22126.56|22006.56|22127.07|22007.07|22123.59|22003.59|10
1631010000000|2021-09-07 10:20:00|22127.16|22007.16|22127.89|22007.89|22128.21|22008.21|22124.6|22004.6|10
1631010010000|2021-09-07 10:20:10|22127.19|22007.19|22123.6|22003.6|22127.22|22007.22|22123.35|22003.35|10
1631010020000|2021-09-07 10:20:20|22123.12|22003.12|22115.03|21995.03|22123.12|22003.12|22115.03|21995.03|10
1631010030000|2021-09-07 10:20:30|22114.98|21994.98|22110.94|21990.94|22114.98|21994.98|22110.75|21990.75|10
1631010040000|2021-09-07 10:20:40|22111.04|21991.04|22107.37|21987.37|22111.04|21991.04|22105.97|21985.97|10
1631010050000|2021-09-07 10:20:50|22106.99|21986.99|22099.31|21979.31|22106.99|21986.99|22099.31|21979.31|10
1631010060000|2021-09-07 10:21:00|22099.44|21979.44|22093.18|21973.18|22099.85|21979.85|22093.18|21973.18|10
1631010070000|2021-09-07 10:21:10|22089.9|21969.9|22084.08|21964.08|22089.9|21969.9|22082.73|21962.73|10
1631010080000|2021-09-07 10:21:20|22083.53|21963.53|22075.63|21955.63|22083.53|21963.53|22075.63|21955.63|10
1631010090000|2021-09-07 10:21:30|22074.43|21954.43|22071.69|21951.69|22075.62|21955.62|22071.17|21951.17|10
1631010100000|2021-09-07 10:21:40|22072.18|21952.18|22081.49|21961.49|22081.49|21961.49|22072.18|21952.18|10
1631010110000|2021-09-07 10:21:50|22082.5|21962.5|22095.15|21975.15|22095.15|21975.15|22082.5|21962.5|10
1631010120000|2021-09-07 10:22:00|22095.04|21975.04|22096.33|21976.33|22096.33|21976.33|22092.09|21972.09|10
1631010130000|2021-09-07 10:22:10|22097.71|21977.71|22112.54|21992.54|22113.44|21993.44|22097.71|21977.71|10
1631010140000|2021-09-07 10:22:20|22111.05|21991.05|22117.14|21997.14|22117.14|21997.14|22111.05|21991.05|10
1631010150000|2021-09-07 10:22:30|22118.69|21998.69|22136.58|22016.58|22136.8|22016.8|22118.69|21998.69|10
1631010160000|2021-09-07 10:22:40|22137.4|22017.4|22142.49|22022.49|22142.49|22022.49|22137.4|22017.4|10
1631010170000|2021-09-07 10:22:50|22143.02|22023.02|22153.11|22033.11|22153.11|22033.11|22143.02|22023.02|10
1631010180000|2021-09-07 10:23:00|22153.41|22033.41|22151.59|22031.59|22153.83|22033.83|22151.01|22031.01|10
1631010190000|2021-09-07 10:23:10|22150.7|22030.7|22153.27|22033.27|22153.27|22033.27|22145.65|22025.65|10
1631010200000|2021-09-07 10:23:20|22157.13|22037.13|22167.71|22047.71|22167.71|22047.71|22157.13|22037.13|10
1631010210000|2021-09-07 10:23:30|22169.54|22049.54|22170.32|22050.32|22170.32|22050.32|22167.98|22047.98|10
1631010220000|2021-09-07 10:23:40|22171.3|22051.3|22171.65|22051.65|22172.3|22052.3|22169.62|22049.62|9
1631010230000|2021-09-07 10:23:50|22172.33|22052.33|22180.29|22060.29|22180.29|22060.29|22172.33|22052.33|10
1631010240000|2021-09-07 10:24:00|22180.63|22060.63|22176.44|22056.44|22181.21|22061.21|22176.32|22056.32|9
1631010250000|2021-09-07 10:24:10|22176.5|22056.5|22181.81|22061.81|22183.45|22063.45|22176.5|22056.5|10
1631010260000|2021-09-07 10:24:20|22181.46|22061.46|22184.34|22064.34|22187.28|22067.28|22181.46|22061.46|10
1631010270000|2021-09-07 10:24:30|22186.18|22066.18|22185.51|22065.51|22187.73|22067.73|22185.51|22065.51|10
1631010280000|2021-09-07 10:24:40|22185.64|22065.64|22175.82|22055.82|22185.64|22065.64|22175.82|22055.82|10
1631010290000|2021-09-07 10:24:50|22175.23|22055.23|22168.11|22048.11|22175.23|22055.23|22168.11|22048.11|10
1631010300000|2021-09-07 10:25:00|22167.95|22047.95|22159.6|22039.6|22167.95|22047.95|22159.15|22039.15|10
1631010310000|2021-09-07 10:25:10|22157.81|22037.81|22148.84|22028.84|22157.81|22037.81|22148.84|22028.84|10
1631010320000|2021-09-07 10:25:20|22147.61|22027.61|22141.92|22021.92|22147.61|22027.61|22141.26|22021.26|10
1631010330000|2021-09-07 10:25:30|22142.47|22022.47|22149.64|22029.64|22149.64|22029.64|22142.47|22022.47|10
1631010340000|2021-09-07 10:25:40|22149.29|22029.29|22149.11|22029.11|22150.01|22030.01|22148.14|22028.14|10
1631010350000|2021-09-07 10:25:50|22149.21|22029.21|22150.69|22030.69|22150.69|22030.69|22149.21|22029.21|10
1631010360000|2021-09-07 10:26:00|22152.63|22032.63|22155.7|22035.7|22155.7|22035.7|22152.63|22032.63|10
1631010370000|2021-09-07 10:26:10|22155.72|22035.72|22166.2|22046.2|22166.2|22046.2|22155.72|22035.72|10
1631010380000|2021-09-07 10:26:20|22167.27|22047.27|22173.09|22053.09|22173.61|22053.61|22167.27|22047.27|10
1631010390000|2021-09-07 10:26:30|22173.55|22053.55|22171.76|22051.76|22173.55|22053.55|22168.06|22048.06|10
1631010400000|2021-09-07 10:26:40|22171.79|22051.79|22174.06|22054.06|22174.7|22054.7|22171.79|22051.79|10
1631010410000|2021-09-07 10:26:50|22174.61|22054.61|22178.86|22058.86|22178.86|22058.86|22174.61|22054.61|10
1631010420000|2021-09-07 10:27:00|22178.19|22058.19|22180.47|22060.47|22183.59|22063.59|22178.19|22058.19|10
1631010430000|2021-09-07 10:27:10|22180.91|22060.91|22191|22071|22191|22071|22180.17|22060.17|10
1631010440000|2021-09-07 10:27:20|22191.87|22071.87|22188.77|22068.77|22191.87|22071.87|22188.77|22068.77|9
1631010450000|2021-09-07 10:27:30|22190.59|22070.59|22190.12|22070.12|22191.82|22071.82|22189.94|22069.94|10
1631010460000|2021-09-07 10:27:40|22189.47|22069.47|22191.32|22071.32|22191.32|22071.32|22188.01|22068.01|10
1631010470000|2021-09-07 10:27:50|22191.01|22071.01|22192.25|22072.25|22192.35|22072.35|22190.69|22070.69|10
1631010480000|2021-09-07 10:28:00|22192.37|22072.37|22217.67|22097.67|22217.67|22097.67|22190.61|22070.61|10
1631010490000|2021-09-07 10:28:10|22220.52|22100.52|22209.5|22089.5|22220.52|22100.52|22206.04|22086.04|10
1631010500000|2021-09-07 10:28:20|22210.62|22090.62|22210.32|22090.32|22215.14|22095.14|22210.32|22090.32|10
1631010510000|2021-09-07 10:28:30|22208.65|22088.65|22207.7|22087.7|22208.65|22088.65|22205.15|22085.15|10
1631010520000|2021-09-07 10:28:40|22208.35|22088.35|22209.6|22089.6|22211.28|22091.28|22208.35|22088.35|10
1631010530000|2021-09-07 10:28:50|22208.56|22088.56|22204.29|22084.29|22208.56|22088.56|22204.23|22084.23|10
1631010540000|2021-09-07 10:29:00|22202.43|22082.43|22200.53|22080.53|22202.69|22082.69|22200.36|22080.36|9
1631010550000|2021-09-07 10:29:10|22200.46|22080.46|22217.41|22097.41|22221.46|22101.46|22200.46|22080.46|10
1631010560000|2021-09-07 10:29:20|22215.3|22095.3|22217.96|22097.96|22217.96|22097.96|22213.52|22093.52|10
1631010570000|2021-09-07 10:29:30|22218.32|22098.32|22225.39|22105.39|22225.39|22105.39|22217.34|22097.34|10
1631010580000|2021-09-07 10:29:40|22226.04|22106.04|22229.81|22109.81|22229.94|22109.94|22226.04|22106.04|10
1631010590000|2021-09-07 10:29:50|22230.33|22110.33|22236.82|22116.82|22236.82|22116.82|22230.33|22110.33|10
1631010600000|2021-09-07 10:30:00|22238.31|22118.31|22239.57|22119.57|22240.21|22120.21|22238.12|22118.12|10
1631010610000|2021-09-07 10:30:10|22241.11|22121.11|22247|22127|22247.99|22127.99|22241.11|22121.11|10
1631010620000|2021-09-07 10:30:20|22247.31|22127.31|22247.43|22127.43|22248.9|22128.9|22247.19|22127.19|9
1631010630000|2021-09-07 10:30:30|22247.52|22127.52|22230.23|22110.23|22247.52|22127.52|22230.23|22110.23|10
1631010640000|2021-09-07 10:30:40|22228.99|22108.99|22224.88|22104.88|22228.99|22108.99|22224.88|22104.88|10
1631010650000|2021-09-07 10:30:50|22225.04|22105.04|22221.78|22101.78|22225.04|22105.04|22218.7|22098.7|10
1631010660000|2021-09-07 10:31:00|22221.22|22101.22|22222.11|22102.11|22222.11|22102.11|22216.12|22096.12|10
1631010670000|2021-09-07 10:31:10|22221.79|22101.79|22226.41|22106.41|22226.63|22106.63|22221.79|22101.79|10
1631010680000|2021-09-07 10:31:20|22227.82|22107.82|22223.53|22103.53|22227.82|22107.82|22223.53|22103.53|10
1631010690000|2021-09-07 10:31:30|22222.61|22102.61|22226.26|22106.26|22227.67|22107.67|22222.33|22102.33|10
1631010700000|2021-09-07 10:31:40|22226.01|22106.01|22232.59|22112.59|22232.64|22112.64|22226.01|22106.01|10
1631010710000|2021-09-07 10:31:50|22232.62|22112.62|22242.7|22122.7|22242.7|22122.7|22232.62|22112.62|10
1631010720000|2021-09-07 10:32:00|22242.82|22122.82|22246.11|22126.11|22246.11|22126.11|22242.82|22122.82|10
1631010730000|2021-09-07 10:32:10|22246.08|22126.08|22248.33|22128.33|22248.33|22128.33|22246.08|22126.08|10
1631010740000|2021-09-07 10:32:20|22249.28|22129.28|22252.19|22132.19|22252.71|22132.71|22249.28|22129.28|10
1631010750000|2021-09-07 10:32:30|22252.77|22132.77|22259|22139|22259|22139|22251.4|22131.4|10
1631010760000|2021-09-07 10:32:40|22260.47|22140.47|22261.09|22141.09|22261.31|22141.31|22258.41|22138.41|10
1631010770000|2021-09-07 10:32:50|22259|22139|22263.19|22143.19|22263.38|22143.38|22259|22139|10
1631010780000|2021-09-07 10:33:00|22263.67|22143.67|22269.61|22149.61|22269.61|22149.61|22263.67|22143.67|10
1631010790000|2021-09-07 10:33:10|22270.56|22150.56|22275.86|22155.86|22276.92|22156.92|22270.11|22150.11|10
1631010800000|2021-09-07 10:33:20|22275.49|22155.49|22277.96|22157.96|22278.8|22158.8|22273.59|22153.59|10
1631010810000|2021-09-07 10:33:30|22276.46|22156.46|22278.33|22158.33|22278.33|22158.33|22272.78|22152.78|10
1631010820000|2021-09-07 10:33:40|22278.86|22158.86|22284.56|22164.56|22284.56|22164.56|22278.86|22158.86|9
1631010830000|2021-09-07 10:33:50|22284.39|22164.39|22286.07|22166.07|22286.29|22166.29|22283.92|22163.92|10
1631010840000|2021-09-07 10:34:00|22286.87|22166.87|22283.63|22163.63|22286.87|22166.87|22283.02|22163.02|10
1631010850000|2021-09-07 10:34:10|22283.11|22163.11|22280.57|22160.57|22283.93|22163.93|22280.57|22160.57|10
1631010860000|2021-09-07 10:34:20|22278.47|22158.47|22273.88|22153.88|22278.47|22158.47|22273.88|22153.88|10
1631010870000|2021-09-07 10:34:30|22273.29|22153.29|22269.14|22149.14|22273.29|22153.29|22266.65|22146.65|9
1631010880000|2021-09-07 10:34:40|22268.2|22148.2|22273.32|22153.32|22273.32|22153.32|22268.2|22148.2|10
1631010890000|2021-09-07 10:34:50|22273.06|22153.06|22275.64|22155.64|22275.64|22155.64|22269.86|22149.86|9
1631010900000|2021-09-07 10:35:00|22277.19|22157.19|22280.17|22160.17|22280.84|22160.84|22277.19|22157.19|10
1631010910000|2021-09-07 10:35:10|22281.01|22161.01|22278.99|22158.99|22282.92|22162.92|22278.99|22158.99|10
1631010920000|2021-09-07 10:35:20|22279.18|22159.18|22277.79|22157.79|22280.04|22160.04|22277.47|22157.47|10
1631010930000|2021-09-07 10:35:30|22279.19|22159.19|22288.88|22168.88|22288.88|22168.88|22275.2|22155.2|10
1631010940000|2021-09-07 10:35:40|22288.93|22168.93|22289.82|22169.82|22291.38|22171.38|22288.42|22168.42|10
1631010950000|2021-09-07 10:35:50|22288.64|22168.64|22284.44|22164.44|22288.64|22168.64|22283.93|22163.93|10
1631010960000|2021-09-07 10:36:00|22284.29|22164.29|22292.63|22172.63|22292.63|22172.63|22284.29|22164.29|10
1631010970000|2021-09-07 10:36:10|22292.56|22172.56|22287.61|22167.61|22295.12|22175.12|22287.61|22167.61|10
1631010980000|2021-09-07 10:36:20|22287.68|22167.68|22288.51|22168.51|22288.62|22168.62|22286.67|22166.67|10
1631010990000|2021-09-07 10:36:30|22287.35|22167.35|22287.98|22167.98|22287.98|22167.98|22285.85|22165.85|10
1631011000000|2021-09-07 10:36:40|22288.87|22168.87|22291.11|22171.11|22293.77|22173.77|22287.76|22167.76|10
1631011010000|2021-09-07 10:36:50|22291.18|22171.18|22288.11|22168.11|22291.35|22171.35|22288.11|22168.11|10
1631011020000|2021-09-07 10:37:00|22288.3|22168.3|22289.11|22169.11|22290.54|22170.54|22288.3|22168.3|10
1631011030000|2021-09-07 10:37:10|22289.07|22169.07|22286.6|22166.6|22289.56|22169.56|22286.6|22166.6|10
1631011040000|2021-09-07 10:37:20|22286.62|22166.62|22282.61|22162.61|22286.62|22166.62|22279.7|22159.7|10
1631011050000|2021-09-07 10:37:30|22285.65|22165.65|22291.18|22171.18|22291.18|22171.18|22285.65|22165.65|10
1631011060000|2021-09-07 10:37:40|22291.65|22171.65|22292.31|22172.31|22294.83|22174.83|22291.65|22171.65|10
1631011070000|2021-09-07 10:37:50|22292.09|22172.09|22289.79|22169.79|22292.09|22172.09|22289.79|22169.79|10
1631011080000|2021-09-07 10:38:00|22289.76|22169.76|22294.41|22174.41|22295.25|22175.25|22289.76|22169.76|10
1631011090000|2021-09-07 10:38:10|22294.73|22174.73|22296.33|22176.33|22296.72|22176.72|22294.39|22174.39|10
1631011100000|2021-09-07 10:38:20|22296.39|22176.39|22295.11|22175.11|22298|22178|22295.11|22175.11|10
1631011110000|2021-09-07 10:38:30|22293.72|22173.72|22294.66|22174.66|22296.88|22176.88|22293.72|22173.72|10
1631011120000|2021-09-07 10:38:40|22294.5|22174.5|22285.18|22165.18|22294.5|22174.5|22285.18|22165.18|10
1631011130000|2021-09-07 10:38:50|22285.35|22165.35|22290.55|22170.55|22290.6|22170.6|22283.26|22163.26|10
1631011140000|2021-09-07 10:39:00|22292.77|22172.77|22289.4|22169.4|22292.77|22172.77|22289.4|22169.4|10
1631011150000|2021-09-07 10:39:10|22289.38|22169.38|22292.28|22172.28|22292.46|22172.46|22287.61|22167.61|10
1631011160000|2021-09-07 10:39:20|22293.79|22173.79|22297.28|22177.28|22298.16|22178.16|22293.36|22173.36|9
1631011170000|2021-09-07 10:39:30|22296.73|22176.73|22294.63|22174.63|22296.73|22176.73|22294.43|22174.43|10
1631011180000|2021-09-07 10:39:40|22295.33|22175.33|22297.11|22177.11|22297.11|22177.11|22290.8|22170.8|10
1631011190000|2021-09-07 10:39:50|22304.41|22184.41|22315.44|22195.44|22315.44|22195.44|22304.41|22184.41|10
1631011200000|2021-09-07 10:40:00|22315.05|22195.05|22316.41|22196.41|22318.86|22198.86|22315.05|22195.05|9
1631011210000|2021-09-07 10:40:10|22316.22|22196.22|22310.38|22190.38|22316.22|22196.22|22310.32|22190.32|10
1631011220000|2021-09-07 10:40:20|22308.36|22188.36|22301.29|22181.29|22308.36|22188.36|22301.29|22181.29|10
1631011230000|2021-09-07 10:40:30|22299.3|22179.3|22292.12|22172.12|22300.8|22180.8|22289.66|22169.66|10
1631011240000|2021-09-07 10:40:40|22294.45|22174.45|22337.86|22217.86|22337.86|22217.86|22294.45|22174.45|10
1631011250000|2021-09-07 10:40:50|22342.06|22222.06|22349.25|22229.25|22352.81|22232.81|22341.63|22221.63|10
1631011260000|2021-09-07 10:41:00|22349.79|22229.79|22348.46|22228.46|22350.19|22230.19|22346.44|22226.44|10
1631011270000|2021-09-07 10:41:10|22348.79|22228.79|22346.32|22226.32|22349.26|22229.26|22342.81|22222.81|10
1631011280000|2021-09-07 10:41:20|22347|22227|22345.15|22225.15|22347.2|22227.2|22345.04|22225.04|10
1631011290000|2021-09-07 10:41:30|22345.99|22225.99|22341.18|22221.18|22347.1|22227.1|22341.18|22221.18|10
1631011300000|2021-09-07 10:41:40|22341.01|22221.01|22342.55|22222.55|22342.55|22222.55|22340.86|22220.86|10
1631011310000|2021-09-07 10:41:50|22342.42|22222.42|22346.5|22226.5|22347.2|22227.2|22341.36|22221.36|10
1631011320000|2021-09-07 10:42:00|22345.64|22225.64|22340.61|22220.61|22345.65|22225.65|22340.61|22220.61|10
1631011330000|2021-09-07 10:42:10|22341.06|22221.06|22340.49|22220.49|22341.65|22221.65|22339.78|22219.78|10
1631011340000|2021-09-07 10:42:20|22339.99|22219.99|22343.02|22223.02|22343.36|22223.36|22339.99|22219.99|10
1631011350000|2021-09-07 10:42:30|22342.81|22222.81|22343.15|22223.15|22344.85|22224.85|22342.36|22222.36|10
1631011360000|2021-09-07 10:42:40|22344.07|22224.07|22354|22234|22354.78|22234.78|22344.07|22224.07|10
1631011370000|2021-09-07 10:42:50|22352.77|22232.77|22355.53|22235.53|22359.11|22239.11|22352.77|22232.77|10
1631011380000|2021-09-07 10:43:00|22354.63|22234.63|22359.98|22239.98|22359.98|22239.98|22354.46|22234.46|10
1631011390000|2021-09-07 10:43:10|22360.95|22240.95|22358.45|22238.45|22360.95|22240.95|22356.26|22236.26|10
1631011400000|2021-09-07 10:43:20|22360.69|22240.69|22361.6|22241.6|22365.08|22245.08|22360.69|22240.69|10
1631011410000|2021-09-07 10:43:30|22361.87|22241.87|22362.31|22242.31|22362.64|22242.64|22360.63|22240.63|10
1631011420000|2021-09-07 10:43:40|22363.59|22243.59|22369.33|22249.33|22369.33|22249.33|22363.59|22243.59|10
1631011430000|2021-09-07 10:43:50|22369.44|22249.44|22374.93|22254.93|22374.93|22254.93|22369.3|22249.3|10
1631011440000|2021-09-07 10:44:00|22374.68|22254.68|22377.12|22257.12|22377.12|22257.12|22373.83|22253.83|10
1631011450000|2021-09-07 10:44:10|22377.45|22257.45|22375.46|22255.46|22379.86|22259.86|22375.42|22255.42|10
1631011460000|2021-09-07 10:44:20|22375.77|22255.77|22364.47|22244.47|22375.77|22255.77|22364.47|22244.47|10
1631011470000|2021-09-07 10:44:30|22363.89|22243.89|22364.11|22244.11|22364.58|22244.58|22363.81|22243.81|10
1631011480000|2021-09-07 10:44:40|22363.5|22243.5|22367.89|22247.89|22367.89|22247.89|22363.1|22243.1|10
1631011490000|2021-09-07 10:44:50|22368.1|22248.1|22371.43|22251.43|22371.43|22251.43|22366.72|22246.72|10
1631011500000|2021-09-07 10:45:00|22371.48|22251.48|22371.64|22251.64|22371.65|22251.65|22369.79|22249.79|10
1631011510000|2021-09-07 10:45:10|22371.63|22251.63|22363.77|22243.77|22371.63|22251.63|22363.66|22243.66|10
1631011520000|2021-09-07 10:45:20|22363.36|22243.36|22362.54|22242.54|22363.36|22243.36|22361.44|22241.44|10
1631011530000|2021-09-07 10:45:30|22362.14|22242.14|22357.7|22237.7|22362.14|22242.14|22357.7|22237.7|10
1631011540000|2021-09-07 10:45:40|22357.63|22237.63|22355.53|22235.53|22357.86|22237.86|22352.64|22232.64|10
1631011550000|2021-09-07 10:45:50|22355.91|22235.91|22356.7|22236.7|22358.51|22238.51|22355.05|22235.05|10
1631011560000|2021-09-07 10:46:00|22356.53|22236.53|22354.78|22234.78|22356.53|22236.53|22353.97|22233.97|10
1631011570000|2021-09-07 10:46:10|22355.36|22235.36|22349.78|22229.78|22355.79|22235.79|22349.64|22229.64|10
1631011580000|2021-09-07 10:46:20|22349.79|22229.79|22348.98|22228.98|22350.68|22230.68|22348.98|22228.98|9
1631011590000|2021-09-07 10:46:30|22348.69|22228.69|22339.41|22219.41|22348.77|22228.77|22339.41|22219.41|10
1631011600000|2021-09-07 10:46:40|22339.55|22219.55|22334.71|22214.71|22341.33|22221.33|22334.71|22214.71|10
1631011610000|2021-09-07 10:46:50|22334.52|22214.52|22333.54|22213.54|22334.52|22214.52|22331.45|22211.45|10
1631011620000|2021-09-07 10:47:00|22334.21|22214.21|22338.16|22218.16|22338.23|22218.23|22333.32|22213.32|10
1631011630000|2021-09-07 10:47:10|22337.99|22217.99|22336.11|22216.11|22338.39|22218.39|22335.18|22215.18|10
1631011640000|2021-09-07 10:47:20|22336.2|22216.2|22344.1|22224.1|22344.1|22224.1|22336.2|22216.2|10
1631011650000|2021-09-07 10:47:30|22344.86|22224.86|22345.24|22225.24|22345.73|22225.73|22344.08|22224.08|10
1631011660000|2021-09-07 10:47:40|22345.52|22225.52|22345.81|22225.81|22346.2|22226.2|22344.76|22224.76|9
1631011670000|2021-09-07 10:47:50|22347.32|22227.32|22352.74|22232.74|22353.32|22233.32|22347.32|22227.32|8
1631011680000|2021-09-07 10:48:00|22352.65|22232.65|22348.66|22228.66|22352.65|22232.65|22348.66|22228.66|10
1631011690000|2021-09-07 10:48:10|22348.69|22228.69|22353.25|22233.25|22353.25|22233.25|22348.69|22228.69|10
1631011700000|2021-09-07 10:48:20|22352.65|22232.65|22364.29|22244.29|22364.3|22244.3|22352.65|22232.65|10
1631011710000|2021-09-07 10:48:30|22364.61|22244.61|22365.25|22245.25|22366.81|22246.81|22364.61|22244.61|10
1631011720000|2021-09-07 10:48:40|22364.9|22244.9|22367.44|22247.44|22368.39|22248.39|22364.9|22244.9|10
1631011730000|2021-09-07 10:48:50|22368.24|22248.24|22369.58|22249.58|22371.05|22251.05|22368.24|22248.24|10
1631011740000|2021-09-07 10:49:00|22370.46|22250.46|22370.59|22250.59|22370.9|22250.9|22368.83|22248.83|10
1631011750000|2021-09-07 10:49:10|22370.47|22250.47|22370.27|22250.27|22371.03|22251.03|22369.28|22249.28|10
1631011760000|2021-09-07 10:49:20|22369.04|22249.04|22367.42|22247.42|22369.04|22249.04|22366.68|22246.68|10
1631011770000|2021-09-07 10:49:30|22367.66|22247.66|22368.02|22248.02|22369.46|22249.46|22367.66|22247.66|10
1631011780000|2021-09-07 10:49:40|22366.97|22246.97|22372.54|22252.54|22372.72|22252.72|22366.97|22246.97|10
1631011790000|2021-09-07 10:49:50|22372.01|22252.01|22372.24|22252.24|22372.24|22252.24|22370.06|22250.06|10
1631011800000|2021-09-07 10:50:00|22372.13|22252.13|22370.65|22250.65|22372.13|22252.13|22369.37|22249.37|10
1631011810000|2021-09-07 10:50:10|22370.46|22250.46|22370.83|22250.83|22372.64|22252.64|22370.46|22250.46|10
1631011820000|2021-09-07 10:50:20|22370.47|22250.47|22367.94|22247.94|22370.47|22250.47|22367.94|22247.94|9
1631011830000|2021-09-07 10:50:30|22367.02|22247.02|22360.74|22240.74|22367.02|22247.02|22360.74|22240.74|9
1631011840000|2021-09-07 10:50:40|22360.57|22240.57|22362.55|22242.55|22362.55|22242.55|22360.49|22240.49|9
1631011850000|2021-09-07 10:50:50|22362.46|22242.46|22365.34|22245.34|22365.34|22245.34|22361.71|22241.71|10
1631011860000|2021-09-07 10:51:00|22365.13|22245.13|22365.93|22245.93|22367.53|22247.53|22365.13|22245.13|9
1631011870000|2021-09-07 10:51:10|22366.54|22246.54|22368.29|22248.29|22368.35|22248.35|22366.44|22246.44|10
1631011880000|2021-09-07 10:51:20|22368.24|22248.24|22374.33|22254.33|22374.33|22254.33|22366.87|22246.87|10
1631011890000|2021-09-07 10:51:30|22374.69|22254.69|22374.51|22254.51|22377.11|22257.11|22374.51|22254.51|10
1631011900000|2021-09-07 10:51:40|22374.21|22254.21|22375.97|22255.97|22375.97|22255.97|22374.17|22254.17|10
1631011910000|2021-09-07 10:51:50|22375.9|22255.9|22377.02|22257.02|22377.32|22257.32|22375.88|22255.88|10
1631011920000|2021-09-07 10:52:00|22376.91|22256.91|22376.96|22256.96|22378.05|22258.05|22375.76|22255.76|9
1631011930000|2021-09-07 10:52:10|22375.91|22255.91|22372.37|22252.37|22375.91|22255.91|22372.37|22252.37|10
1631011940000|2021-09-07 10:52:20|22372.74|22252.74|22376.78|22256.78|22376.86|22256.86|22372.61|22252.61|10
1631011950000|2021-09-07 10:52:30|22376.57|22256.57|22378.31|22258.31|22378.33|22258.33|22376.24|22256.24|10
1631011960000|2021-09-07 10:52:40|22378.53|22258.53|22381.55|22261.55|22381.55|22261.55|22378.53|22258.53|10
1631011970000|2021-09-07 10:52:50|22381.16|22261.16|22375.99|22255.99|22381.16|22261.16|22374|22254|10
1631011980000|2021-09-07 10:53:00|22375.81|22255.81|22379.53|22259.53|22379.53|22259.53|22375.81|22255.81|10
1631011990000|2021-09-07 10:53:10|22376.05|22256.05|22374.55|22254.55|22376.05|22256.05|22373.95|22253.95|10
1631012000000|2021-09-07 10:53:20|22373.27|22253.27|22371.19|22251.19|22373.27|22253.27|22369.81|22249.81|10
1631012010000|2021-09-07 10:53:30|22370.91|22250.91|22368.63|22248.63|22370.91|22250.91|22367.42|22247.42|10
1631012020000|2021-09-07 10:53:40|22368.26|22248.26|22362.2|22242.2|22368.26|22248.26|22361.63|22241.63|10
1631012030000|2021-09-07 10:53:50|22362.32|22242.32|22357.28|22237.28|22362.61|22242.61|22357.28|22237.28|10
1631012040000|2021-09-07 10:54:00|22357.42|22237.42|22354.44|22234.44|22357.42|22237.42|22354.44|22234.44|10
1631012050000|2021-09-07 10:54:10|22353.88|22233.88|22360.96|22240.96|22361.37|22241.37|22353.88|22233.88|10
1631012060000|2021-09-07 10:54:20|22362.3|22242.3|22363.26|22243.26|22364.19|22244.19|22362.3|22242.3|10
1631012070000|2021-09-07 10:54:30|22362.86|22242.86|22366.29|22246.29|22366.29|22246.29|22362.62|22242.62|10
1631012080000|2021-09-07 10:54:40|22366.59|22246.59|22367.11|22247.11|22368.58|22248.58|22366.59|22246.59|10
1631012090000|2021-09-07 10:54:50|22366.83|22246.83|22367.54|22247.54|22369.24|22249.24|22365.77|22245.77|9
1631012100000|2021-09-07 10:55:00|22368.22|22248.22|22369.77|22249.77|22371.25|22251.25|22368.06|22248.06|10
1631012110000|2021-09-07 10:55:10|22369.61|22249.61|22371.41|22251.41|22371.58|22251.58|22369.45|22249.45|9
1631012120000|2021-09-07 10:55:20|22371.16|22251.16|22370.06|22250.06|22371.16|22251.16|22370.06|22250.06|10
1631012130000|2021-09-07 10:55:30|22370.23|22250.23|22366.26|22246.26|22370.23|22250.23|22366.26|22246.26|10
1631012140000|2021-09-07 10:55:40|22366.2|22246.2|22365.01|22245.01|22366.2|22246.2|22364|22244|10
1631012150000|2021-09-07 10:55:50|22364.82|22244.82|22357.79|22237.79|22364.82|22244.82|22357.6|22237.6|10
1631012160000|2021-09-07 10:56:00|22357.22|22237.22|22352.86|22232.86|22358.41|22238.41|22352.7|22232.7|10
1631012170000|2021-09-07 10:56:10|22352.32|22232.32|22344.83|22224.83|22352.32|22232.32|22344.74|22224.74|10
1631012180000|2021-09-07 10:56:20|22344.67|22224.67|22348.4|22228.4|22348.4|22228.4|22344.12|22224.12|10
1631012190000|2021-09-07 10:56:30|22348.98|22228.98|22347.14|22227.14|22348.98|22228.98|22345.24|22225.24|10
1631012200000|2021-09-07 10:56:40|22346.44|22226.44|22338.51|22218.51|22346.45|22226.45|22338.51|22218.51|10
1631012210000|2021-09-07 10:56:50|22338.62|22218.62|22335.32|22215.32|22338.62|22218.62|22334.92|22214.92|10
1631012220000|2021-09-07 10:57:00|22335.12|22215.12|22336.12|22216.12|22336.75|22216.75|22335.12|22215.12|9
1631012230000|2021-09-07 10:57:10|22336.09|22216.09|22335.61|22215.61|22336.67|22216.67|22334.86|22214.86|10
1631012240000|2021-09-07 10:57:20|22335.62|22215.62|22334.65|22214.65|22336.1|22216.1|22334.13|22214.13|10
1631012250000|2021-09-07 10:57:30|22333.91|22213.91|22333.97|22213.97|22334.58|22214.58|22333.21|22213.21|9
1631012260000|2021-09-07 10:57:40|22333.95|22213.95|22333.93|22213.93|22335.33|22215.33|22333.78|22213.78|10
1631012270000|2021-09-07 10:57:50|22334.25|22214.25|22334.37|22214.37|22334.37|22214.37|22332.89|22212.89|9
1631012280000|2021-09-07 10:58:00|22334.5|22214.5|22335.35|22215.35|22335.35|22215.35|22333.3|22213.3|10
1631012290000|2021-09-07 10:58:10|22334.83|22214.83|22327.29|22207.29|22334.83|22214.83|22324.63|22204.63|10
1631012300000|2021-09-07 10:58:20|22327|22207|22332.59|22212.59|22332.59|22212.59|22327|22207|9
1631012310000|2021-09-07 10:58:30|22332.7|22212.7|22341.11|22221.11|22341.11|22221.11|22332.7|22212.7|10
1631012320000|2021-09-07 10:58:40|22340.88|22220.88|22340.87|22220.87|22343.17|22223.17|22340.83|22220.83|10
1631012330000|2021-09-07 10:58:50|22340.31|22220.31|22339.01|22219.01|22340.31|22220.31|22338.28|22218.28|10
1631012340000|2021-09-07 10:59:00|22338.46|22218.46|22339.49|22219.49|22340.22|22220.22|22338.46|22218.46|10
1631012350000|2021-09-07 10:59:10|22339.58|22219.58|22339.79|22219.79|22340.9|22220.9|22339.58|22219.58|10
1631012360000|2021-09-07 10:59:20|22338.99|22218.99|22336.93|22216.93|22339.18|22219.18|22336.93|22216.93|10
1631012370000|2021-09-07 10:59:30|22336.83|22216.83|22338.72|22218.72|22338.72|22218.72|22335.24|22215.24|10
1631012380000|2021-09-07 10:59:40|22338.61|22218.61|22342.34|22222.34|22342.34|22222.34|22338.06|22218.06|10
1631012390000|2021-09-07 10:59:50|22342.19|22222.19|22338.98|22218.98|22342.19|22222.19|22338.98|22218.98|10
1631012400000|2021-09-07 11:00:00|22338.97|22218.97|22340.77|22220.77|22341.49|22221.49|22338.97|22218.97|10
1631012410000|2021-09-07 11:00:10|22340.33|22220.33|22338.24|22218.24|22340.33|22220.33|22338.24|22218.24|10
1631012420000|2021-09-07 11:00:20|22338.11|22218.11|22336.26|22216.26|22338.13|22218.13|22336.26|22216.26|9
1631012430000|2021-09-07 11:00:30|22335.73|22215.73|22337.54|22217.54|22337.54|22217.54|22335.39|22215.39|10
1631012440000|2021-09-07 11:00:40|22337.7|22217.7|22334.42|22214.42|22337.7|22217.7|22334.42|22214.42|10
1631012450000|2021-09-07 11:00:50|22334.23|22214.23|22332.41|22212.41|22334.23|22214.23|22332.41|22212.41|9
1631012460000|2021-09-07 11:01:00|22332.31|22212.31|22328.92|22208.92|22332.31|22212.31|22328.92|22208.92|10
1631012470000|2021-09-07 11:01:10|22328.49|22208.49|22326.55|22206.55|22328.86|22208.86|22326.42|22206.42|10
1631012480000|2021-09-07 11:01:20|22325.59|22205.59|22323.29|22203.29|22326.49|22206.49|22322.7|22202.7|10
1631012490000|2021-09-07 11:01:30|22323.31|22203.31|22322.89|22202.89|22325.49|22205.49|22322.89|22202.89|10
1631012500000|2021-09-07 11:01:40|22322.09|22202.09|22319.08|22199.08|22322.09|22202.09|22319.08|22199.08|10
1631012510000|2021-09-07 11:01:50|22319.13|22199.13|22316.36|22196.36|22319.62|22199.62|22316.36|22196.36|10
1631012520000|2021-09-07 11:02:00|22315.31|22195.31|22315.96|22195.96|22317.69|22197.69|22314.58|22194.58|10
1631012530000|2021-09-07 11:02:10|22315.93|22195.93|22318.37|22198.37|22318.98|22198.98|22315.85|22195.85|10
1631012540000|2021-09-07 11:02:20|22317.91|22197.91|22318.45|22198.45|22318.45|22198.45|22316.27|22196.27|10
1631012550000|2021-09-07 11:02:30|22318.54|22198.54|22310.82|22190.82|22318.54|22198.54|22310.61|22190.61|10
1631012560000|2021-09-07 11:02:40|22310.3|22190.3|22307.7|22187.7|22310.3|22190.3|22307.7|22187.7|10
1631012570000|2021-09-07 11:02:50|22307.74|22187.74|22308.47|22188.47|22308.47|22188.47|22307.69|22187.69|9
1631012580000|2021-09-07 11:03:00|22307.52|22187.52|22326.32|22206.32|22326.32|22206.32|22307.52|22187.52|10
1631012590000|2021-09-07 11:03:10|22326.84|22206.84|22342.9|22222.9|22342.9|22222.9|22326.84|22206.84|10
1631012600000|2021-09-07 11:03:20|22343.33|22223.33|22342.62|22222.62|22347.07|22227.07|22342.62|22222.62|10
1631012610000|2021-09-07 11:03:30|22341.04|22221.04|22333.34|22213.34|22341.11|22221.11|22333.34|22213.34|10
1631012620000|2021-09-07 11:03:40|22332.55|22212.55|22329.09|22209.09|22333.82|22213.82|22328.02|22208.02|10
1631012630000|2021-09-07 11:03:50|22330.45|22210.45|22329.58|22209.58|22330.58|22210.58|22328.26|22208.26|10
1631012640000|2021-09-07 11:04:00|22329.39|22209.39|22324.1|22204.1|22329.54|22209.54|22324.1|22204.1|10
1631012650000|2021-09-07 11:04:10|22323.97|22203.97|22323.6|22203.6|22323.97|22203.97|22322.08|22202.08|10
1631012660000|2021-09-07 11:04:20|22321.86|22201.86|22320.37|22200.37|22323.27|22203.27|22320.37|22200.37|10
1631012670000|2021-09-07 11:04:30|22321.08|22201.08|22315.98|22195.98|22321.08|22201.08|22315.76|22195.76|10
1631012680000|2021-09-07 11:04:40|22316.39|22196.39|22317.31|22197.31|22318.06|22198.06|22316.26|22196.26|10
1631012690000|2021-09-07 11:04:50|22317.15|22197.15|22316.04|22196.04|22318.34|22198.34|22316.01|22196.01|10
1631012700000|2021-09-07 11:05:00|22317.14|22197.14|22316.47|22196.47|22317.56|22197.56|22315.81|22195.81|9
1631012710000|2021-09-07 11:05:10|22315.09|22195.09|22316.06|22196.06|22316.06|22196.06|22314.47|22194.47|10
1631012720000|2021-09-07 11:05:20|22314.69|22194.69|22321.9|22201.9|22321.9|22201.9|22314.69|22194.69|10
1631012730000|2021-09-07 11:05:30|22321.95|22201.95|22321.03|22201.03|22322.48|22202.48|22321.03|22201.03|9
1631012740000|2021-09-07 11:05:40|22321.14|22201.14|22318.62|22198.62|22321.14|22201.14|22318.17|22198.17|10
1631012750000|2021-09-07 11:05:50|22318.92|22198.92|22318.58|22198.58|22320.5|22200.5|22318.58|22198.58|9
1631012760000|2021-09-07 11:06:00|22317.51|22197.51|22317.89|22197.89|22319.67|22199.67|22317.51|22197.51|9
1631012770000|2021-09-07 11:06:10|22317.83|22197.83|22311.11|22191.11|22317.83|22197.83|22310.17|22190.17|10
1631012780000|2021-09-07 11:06:20|22310.86|22190.86|22311.06|22191.06|22313.1|22193.1|22310.86|22190.86|10
1631012790000|2021-09-07 11:06:30|22310.83|22190.83|22304.62|22184.62|22310.83|22190.83|22304.62|22184.62|10
1631012800000|2021-09-07 11:06:40|22303.25|22183.25|22290.97|22170.97|22303.25|22183.25|22290.97|22170.97|10
1631012810000|2021-09-07 11:06:50|22292.07|22172.07|22290.33|22170.33|22292.72|22172.72|22290.33|22170.33|10
1631012820000|2021-09-07 11:07:00|22290.44|22170.44|22281.27|22161.27|22290.44|22170.44|22281.27|22161.27|10
1631012830000|2021-09-07 11:07:10|22280.85|22160.85|22280.23|22160.23|22280.85|22160.85|22278.45|22158.45|10
1631012840000|2021-09-07 11:07:20|22280.61|22160.61|22278.15|22158.15|22281|22161|22278.15|22158.15|10
1631012850000|2021-09-07 11:07:30|22276.72|22156.72|22282.83|22162.83|22282.83|22162.83|22276.69|22156.69|10
1631012860000|2021-09-07 11:07:40|22283.33|22163.33|22287.98|22167.98|22287.98|22167.98|22283.33|22163.33|10
1631012870000|2021-09-07 11:07:50|22287.69|22167.69|22285.25|22165.25|22287.83|22167.83|22285.25|22165.25|10
1631012880000|2021-09-07 11:08:00|22285.72|22165.72|22284.03|22164.03|22285.72|22165.72|22282|22162|10
1631012890000|2021-09-07 11:08:10|22284.16|22164.16|22285.82|22165.82|22285.82|22165.82|22283.45|22163.45|10
1631012900000|2021-09-07 11:08:20|22286.07|22166.07|22285.86|22165.86|22287.36|22167.36|22285.82|22165.82|9
1631012910000|2021-09-07 11:08:30|22285.93|22165.93|22291.14|22171.14|22291.14|22171.14|22285.93|22165.93|10
1631012920000|2021-09-07 11:08:40|22290.67|22170.67|22289.96|22169.96|22292.19|22172.19|22289.96|22169.96|10
1631012930000|2021-09-07 11:08:50|22289.77|22169.77|22294.66|22174.66|22294.66|22174.66|22289.77|22169.77|10
1631012940000|2021-09-07 11:09:00|22294.79|22174.79|22296.25|22176.25|22296.44|22176.44|22294.79|22174.79|10
1631012950000|2021-09-07 11:09:10|22296.9|22176.9|22300.63|22180.63|22300.63|22180.63|22296.2|22176.2|10
1631012960000|2021-09-07 11:09:20|22301.21|22181.21|22312.76|22192.76|22312.76|22192.76|22301.21|22181.21|10
1631012970000|2021-09-07 11:09:30|22313.82|22193.82|22314.55|22194.55|22315.95|22195.95|22313.39|22193.39|10
1631012980000|2021-09-07 11:09:40|22316.25|22196.25|22314.09|22194.09|22318.4|22198.4|22313.89|22193.89|10
1631012990000|2021-09-07 11:09:50|22314.11|22194.11|22312.74|22192.74|22314.22|22194.22|22312.68|22192.68|10
1631013000000|2021-09-07 11:10:00|22312.73|22192.73|22312.57|22192.57|22313.99|22193.99|22311.5|22191.5|9
1631013010000|2021-09-07 11:10:10|22312.7|22192.7|22311.39|22191.39|22312.7|22192.7|22310.32|22190.32|10
1631013020000|2021-09-07 11:10:20|22311.4|22191.4|22310.12|22190.12|22313.37|22193.37|22310.12|22190.12|10
1631013030000|2021-09-07 11:10:30|22311.5|22191.5|22315.93|22195.93|22315.93|22195.93|22311.5|22191.5|10
1631013040000|2021-09-07 11:10:40|22316.37|22196.37|22316.07|22196.07|22316.56|22196.56|22315.33|22195.33|10
1631013050000|2021-09-07 11:10:50|22315.24|22195.24|22312.78|22192.78|22318.4|22198.4|22311.96|22191.96|9
1631013060000|2021-09-07 11:11:00|22312.53|22192.53|22312.79|22192.79|22313.33|22193.33|22311.83|22191.83|10
1631013070000|2021-09-07 11:11:10|22311.61|22191.61|22312.23|22192.23|22312.26|22192.26|22311.61|22191.61|10
1631013080000|2021-09-07 11:11:20|22312.52|22192.52|22306.6|22186.6|22313.96|22193.96|22306.1|22186.1|9
1631013090000|2021-09-07 11:11:30|22301.95|22181.95|22301.82|22181.82|22303.06|22183.06|22300.45|22180.45|10
1631013100000|2021-09-07 11:11:40|22300.38|22180.38|22297.78|22177.78|22301.26|22181.26|22297.78|22177.78|10
1631013110000|2021-09-07 11:11:50|22297.88|22177.88|22294.9|22174.9|22297.88|22177.88|22294.9|22174.9|10
1631013120000|2021-09-07 11:12:00|22294.98|22174.98|22289.09|22169.09|22294.98|22174.98|22288.83|22168.83|10
1631013130000|2021-09-07 11:12:10|22289.45|22169.45|22291.71|22171.71|22291.71|22171.71|22288.76|22168.76|10
1631013140000|2021-09-07 11:12:20|22292.13|22172.13|22291.36|22171.36|22292.13|22172.13|22291.28|22171.28|10
1631013150000|2021-09-07 11:12:30|22291.49|22171.49|22292.73|22172.73|22294.63|22174.63|22291.49|22171.49|10
1631013160000|2021-09-07 11:12:40|22292.61|22172.61|22288.87|22168.87|22292.61|22172.61|22288.84|22168.84|10
1631013170000|2021-09-07 11:12:50|22289.22|22169.22|22291.22|22171.22|22291.22|22171.22|22289.02|22169.02|10
1631013180000|2021-09-07 11:13:00|22291.37|22171.37|22289.93|22169.93|22291.37|22171.37|22289.93|22169.93|9
1631013190000|2021-09-07 11:13:10|22289.98|22169.98|22292.72|22172.72|22292.72|22172.72|22288.63|22168.63|10
1631013200000|2021-09-07 11:13:20|22293.38|22173.38|22301.7|22181.7|22301.7|22181.7|22293.38|22173.38|10
1631013210000|2021-09-07 11:13:30|22301.47|22181.47|22302.16|22182.16|22302.76|22182.76|22300.55|22180.55|10
1631013220000|2021-09-07 11:13:40|22302.11|22182.11|22301.56|22181.56|22302.76|22182.76|22301.28|22181.28|10
1631013230000|2021-09-07 11:13:50|22302.25|22182.25|22304.8|22184.8|22304.8|22184.8|22302.25|22182.25|10
1631013240000|2021-09-07 11:14:00|22304.91|22184.91|22306.14|22186.14|22306.18|22186.18|22304.81|22184.81|9
1631013250000|2021-09-07 11:14:10|22305.93|22185.93|22309.02|22189.02|22309.02|22189.02|22305.42|22185.42|9
1631013260000|2021-09-07 11:14:20|22309.16|22189.16|22308.94|22188.94|22311.5|22191.5|22308.94|22188.94|10
1631013270000|2021-09-07 11:14:30|22308.07|22188.07|22307.63|22187.63|22308.36|22188.36|22307.09|22187.09|10
1631013280000|2021-09-07 11:14:40|22307.86|22187.86|22310.55|22190.55|22310.55|22190.55|22307.86|22187.86|10
1631013290000|2021-09-07 11:14:50|22310.78|22190.78|22311.91|22191.91|22311.91|22191.91|22309.82|22189.82|9
1631013300000|2021-09-07 11:15:00|22313.55|22193.55|22313.22|22193.22|22313.87|22193.87|22312.48|22192.48|9
1631013310000|2021-09-07 11:15:10|22313.3|22193.3|22313.68|22193.68|22314.13|22194.13|22313.24|22193.24|10
1631013320000|2021-09-07 11:15:20|22313.39|22193.39|22309.12|22189.12|22313.39|22193.39|22309.12|22189.12|10
1631013330000|2021-09-07 11:15:30|22310.51|22190.51|22303.78|22183.78|22310.51|22190.51|22303.78|22183.78|10
1631013340000|2021-09-07 11:15:40|22304.17|22184.17|22307.64|22187.64|22307.64|22187.64|22304.17|22184.17|9
1631013350000|2021-09-07 11:15:50|22307.69|22187.69|22304.77|22184.77|22307.69|22187.69|22304.53|22184.53|10
1631013360000|2021-09-07 11:16:00|22304.55|22184.55|22304.42|22184.42|22304.8|22184.8|22303.4|22183.4|10
1631013370000|2021-09-07 11:16:10|22304.07|22184.07|22301.96|22181.96|22304.07|22184.07|22301.96|22181.96|10
1631013380000|2021-09-07 11:16:20|22301.15|22181.15|22298.75|22178.75|22301.15|22181.15|22298.74|22178.74|10
1631013390000|2021-09-07 11:16:30|22298.24|22178.24|22295.3|22175.3|22298.24|22178.24|22294.81|22174.81|9
1631013400000|2021-09-07 11:16:40|22294.56|22174.56|22293.37|22173.37|22295.04|22175.04|22293.37|22173.37|10
1631013410000|2021-09-07 11:16:50|22293.05|22173.05|22294.22|22174.22|22294.31|22174.31|22292.72|22172.72|10
1631013420000|2021-09-07 11:17:00|22293.91|22173.91|22291.51|22171.51|22294.61|22174.61|22291.51|22171.51|10
1631013430000|2021-09-07 11:17:10|22291.21|22171.21|22290.41|22170.41|22291.45|22171.45|22290.19|22170.19|9
1631013440000|2021-09-07 11:17:20|22290.55|22170.55|22288.77|22168.77|22290.55|22170.55|22287.8|22167.8|10
1631013450000|2021-09-07 11:17:30|22289.41|22169.41|22289.52|22169.52|22290.19|22170.19|22288.35|22168.35|10
1631013460000|2021-09-07 11:17:40|22289.53|22169.53|22289.71|22169.71|22290|22170|22289.53|22169.53|9
1631013470000|2021-09-07 11:17:50|22287.89|22167.89|22283.32|22163.32|22287.89|22167.89|22283.32|22163.32|10
1631013480000|2021-09-07 11:18:00|22283.21|22163.21|22282.18|22162.18|22284.19|22164.19|22282.18|22162.18|10
1631013490000|2021-09-07 11:18:10|22279.66|22159.66|22278.33|22158.33|22279.66|22159.66|22277.8|22157.8|10
1631013500000|2021-09-07 11:18:20|22278.2|22158.2|22269.43|22149.43|22278.2|22158.2|22269.43|22149.43|10
1631013510000|2021-09-07 11:18:30|22269.07|22149.07|22248.45|22128.45|22269.07|22149.07|22248.45|22128.45|10
1631013520000|2021-09-07 11:18:40|22248.33|22128.33|22249.08|22129.08|22250.3|22130.3|22248.33|22128.33|10
1631013530000|2021-09-07 11:18:50|22249.4|22129.4|22247.75|22127.75|22249.4|22129.4|22244.53|22124.53|10
1631013540000|2021-09-07 11:19:00|22246.37|22126.37|22250.62|22130.62|22251.08|22131.08|22244.35|22124.35|10
1631013550000|2021-09-07 11:19:10|22248.91|22128.91|22251.3|22131.3|22251.56|22131.56|22248.82|22128.82|10
1631013560000|2021-09-07 11:19:20|22252.17|22132.17|22254.5|22134.5|22254.75|22134.75|22251.86|22131.86|10
1631013570000|2021-09-07 11:19:30|22253.01|22133.01|22257.73|22137.73|22257.73|22137.73|22253.01|22133.01|10
1631013580000|2021-09-07 11:19:40|22257.86|22137.86|22267.39|22147.39|22267.39|22147.39|22257.86|22137.86|10
1631013590000|2021-09-07 11:19:50|22267.87|22147.87|22278.22|22158.22|22278.22|22158.22|22267.87|22147.87|10
1631013600000|2021-09-07 11:20:00|22279.75|22159.75|22284.48|22164.48|22284.97|22164.97|22279.75|22159.75|10
1631013610000|2021-09-07 11:20:10|22284.19|22164.19|22289.26|22169.26|22289.26|22169.26|22284.19|22164.19|10
1631013620000|2021-09-07 11:20:20|22289.62|22169.62|22288.89|22168.89|22289.67|22169.67|22287.8|22167.8|10
1631013630000|2021-09-07 11:20:30|22290.73|22170.73|22296.09|22176.09|22296.94|22176.94|22290.73|22170.73|10
1631013640000|2021-09-07 11:20:40|22296.45|22176.45|22301.56|22181.56|22301.56|22181.56|22296.45|22176.45|10
1631013650000|2021-09-07 11:20:50|22300.51|22180.51|22306.68|22186.68|22306.68|22186.68|22300.51|22180.51|10
1631013660000|2021-09-07 11:21:00|22306.47|22186.47|22303.81|22183.81|22306.47|22186.47|22303.81|22183.81|10
1631013670000|2021-09-07 11:21:10|22304.3|22184.3|22301.51|22181.51|22304.78|22184.78|22301.51|22181.51|10
1631013680000|2021-09-07 11:21:20|22301.65|22181.65|22295.05|22175.05|22301.65|22181.65|22295.05|22175.05|10
1631013690000|2021-09-07 11:21:30|22297.15|22177.15|22293.8|22173.8|22298.53|22178.53|22293.78|22173.78|10
1631013700000|2021-09-07 11:21:40|22291.55|22171.55|22275.58|22155.58|22292.51|22172.51|22275.58|22155.58|10
1631013710000|2021-09-07 11:21:50|22274.27|22154.27|22268.72|22148.72|22274.48|22154.48|22268.42|22148.42|10
1631013720000|2021-09-07 11:22:00|22268.12|22148.12|22265.56|22145.56|22268.12|22148.12|22265.56|22145.56|10
1631013730000|2021-09-07 11:22:10|22268.85|22148.85|22268.91|22148.91|22270.74|22150.74|22268.14|22148.14|10
1631013740000|2021-09-07 11:22:20|22268.7|22148.7|22266.83|22146.83|22270.55|22150.55|22266.83|22146.83|9
1631013750000|2021-09-07 11:22:30|22266.49|22146.49|22264.09|22144.09|22266.6|22146.6|22262.49|22142.49|10
1631013760000|2021-09-07 11:22:40|22264.26|22144.26|22262.29|22142.29|22264.51|22144.51|22262.29|22142.29|10
1631013770000|2021-09-07 11:22:50|22261.83|22141.83|22262.46|22142.46|22262.54|22142.54|22261.19|22141.19|10
1631013780000|2021-09-07 11:23:00|22262.93|22142.93|22261.83|22141.83|22263.54|22143.54|22261.75|22141.75|10
1631013790000|2021-09-07 11:23:10|22261.71|22141.71|22261.29|22141.29|22261.71|22141.71|22259.58|22139.58|9
1631013800000|2021-09-07 11:23:20|22261.31|22141.31|22262.37|22142.37|22262.37|22142.37|22260.24|22140.24|10
1631013810000|2021-09-07 11:23:30|22262.1|22142.1|22269.65|22149.65|22270.04|22150.04|22262.1|22142.1|10
1631013820000|2021-09-07 11:23:40|22272.78|22152.78|22284.61|22164.61|22284.61|22164.61|22272.78|22152.78|10
1631013830000|2021-09-07 11:23:50|22284.51|22164.51|22297.42|22177.42|22297.92|22177.92|22284.51|22164.51|10
1631013840000|2021-09-07 11:24:00|22296.95|22176.95|22301.95|22181.95|22301.95|22181.95|22296.6|22176.6|10
1631013850000|2021-09-07 11:24:10|22302.72|22182.72|22306.42|22186.42|22307.43|22187.43|22302.72|22182.72|10
1631013860000|2021-09-07 11:24:20|22304.41|22184.41|22305.78|22185.78|22307.03|22187.03|22304.41|22184.41|10
1631013870000|2021-09-07 11:24:30|22306.23|22186.23|22308.55|22188.55|22309.72|22189.72|22306.23|22186.23|10
1631013880000|2021-09-07 11:24:40|22309.13|22189.13|22305.96|22185.96|22309.13|22189.13|22305.96|22185.96|10
1631013890000|2021-09-07 11:24:50|22305.47|22185.47|22301.59|22181.59|22305.47|22185.47|22301.59|22181.59|10
1631013900000|2021-09-07 11:25:00|22301.14|22181.14|22294.48|22174.48|22301.42|22181.42|22294.48|22174.48|10
1631013910000|2021-09-07 11:25:10|22294.95|22174.95|22292.54|22172.54|22294.95|22174.95|22292.31|22172.31|10
1631013920000|2021-09-07 11:25:20|22292.76|22172.76|22292.43|22172.43|22293.82|22173.82|22291.63|22171.63|10
1631013930000|2021-09-07 11:25:30|22292.46|22172.46|22314.46|22194.46|22314.46|22194.46|22292.46|22172.46|10
1631013940000|2021-09-07 11:25:40|22315.21|22195.21|22320.37|22200.37|22320.37|22200.37|22315.21|22195.21|10
1631013950000|2021-09-07 11:25:50|22320.36|22200.36|22330.92|22210.92|22330.92|22210.92|22320.36|22200.36|9
1631013960000|2021-09-07 11:26:00|22331.56|22211.56|22329.64|22209.64|22332.12|22212.12|22329.64|22209.64|10
1631013970000|2021-09-07 11:26:10|22329.22|22209.22|22328.02|22208.02|22329.35|22209.35|22328.02|22208.02|10
1631013980000|2021-09-07 11:26:20|22329.26|22209.26|22332.65|22212.65|22333.12|22213.12|22329.26|22209.26|10
1631013990000|2021-09-07 11:26:30|22333.97|22213.97|22337.05|22217.05|22338.41|22218.41|22333.97|22213.97|10
1631014000000|2021-09-07 11:26:40|22336.87|22216.87|22338.14|22218.14|22338.14|22218.14|22336.63|22216.63|10
1631014010000|2021-09-07 11:26:50|22338.71|22218.71|22343.68|22223.68|22344.2|22224.2|22338.71|22218.71|10
1631014020000|2021-09-07 11:27:00|22342.61|22222.61|22344.69|22224.69|22344.69|22224.69|22340.77|22220.77|10
1631014030000|2021-09-07 11:27:10|22345.31|22225.31|22344.65|22224.65|22346.53|22226.53|22343.99|22223.99|10
1631014040000|2021-09-07 11:27:20|22344.51|22224.51|22345.09|22225.09|22345.09|22225.09|22343.61|22223.61|10
1631014050000|2021-09-07 11:27:30|22345.89|22225.89|22348.14|22228.14|22348.23|22228.23|22345.89|22225.89|10
1631014060000|2021-09-07 11:27:40|22349.52|22229.52|22348.52|22228.52|22349.52|22229.52|22348.15|22228.15|10
1631014070000|2021-09-07 11:27:50|22348.95|22228.95|22349.92|22229.92|22350.93|22230.93|22348.9|22228.9|9
1631014080000|2021-09-07 11:28:00|22349.63|22229.63|22347.74|22227.74|22349.63|22229.63|22347.07|22227.07|10
1631014090000|2021-09-07 11:28:10|22347.64|22227.64|22352.59|22232.59|22352.59|22232.59|22347.64|22227.64|10
1631014100000|2021-09-07 11:28:20|22352.76|22232.76|22365.14|22245.14|22365.14|22245.14|22352.54|22232.54|10
1631014110000|2021-09-07 11:28:30|22367.4|22247.4|22370.44|22250.44|22371.99|22251.99|22367.4|22247.4|10
1631014120000|2021-09-07 11:28:40|22368.31|22248.31|22367.6|22247.6|22368.31|22248.31|22367.15|22247.15|10
1631014130000|2021-09-07 11:28:50|22368.25|22248.25|22378.85|22258.85|22378.85|22258.85|22368.25|22248.25|10
1631014140000|2021-09-07 11:29:00|22380.04|22260.04|22379.18|22259.18|22380.37|22260.37|22377.45|22257.45|9
1631014150000|2021-09-07 11:29:10|22379.47|22259.47|22383.95|22263.95|22384.81|22264.81|22379.44|22259.44|10
1631014160000|2021-09-07 11:29:20|22383.99|22263.99|22390.91|22270.91|22391.29|22271.29|22383.99|22263.99|9
1631014170000|2021-09-07 11:29:30|22391.25|22271.25|22391.61|22271.61|22392.69|22272.69|22391.25|22271.25|10
1631014180000|2021-09-07 11:29:40|22391.23|22271.23|22392.55|22272.55|22394.07|22274.07|22390.66|22270.66|10
1631014190000|2021-09-07 11:29:50|22392.47|22272.47|22392.53|22272.53|22392.65|22272.65|22391.13|22271.13|10
1631014200000|2021-09-07 11:30:00|22392.56|22272.56|22395.83|22275.83|22396.22|22276.22|22391.88|22271.88|10
1631014210000|2021-09-07 11:30:10|22395.8|22275.8|22394.42|22274.42|22397.19|22277.19|22394.42|22274.42|10
1631014220000|2021-09-07 11:30:20|22395.07|22275.07|22396.52|22276.52|22396.89|22276.89|22395.07|22275.07|10
1631014230000|2021-09-07 11:30:30|22396.43|22276.43|22392.49|22272.49|22396.43|22276.43|22392.49|22272.49|9
1631014240000|2021-09-07 11:30:40|22392.36|22272.36|22390.44|22270.44|22392.36|22272.36|22390.36|22270.36|10
1631014250000|2021-09-07 11:30:50|22390.26|22270.26|22390.3|22270.3|22390.3|22270.3|22387.58|22267.58|10
1631014260000|2021-09-07 11:31:00|22390.72|22270.72|22388.75|22268.75|22391.8|22271.8|22388.54|22268.54|10
1631014270000|2021-09-07 11:31:10|22387.38|22267.38|22384.58|22264.58|22387.45|22267.45|22384.22|22264.22|10
1631014280000|2021-09-07 11:31:20|22384.67|22264.67|22383.54|22263.54|22384.67|22264.67|22383.36|22263.36|10
1631014290000|2021-09-07 11:31:30|22383.37|22263.37|22378.31|22258.31|22384.56|22264.56|22378.31|22258.31|10
1631014300000|2021-09-07 11:31:40|22378|22258|22373.61|22253.61|22378|22258|22372.8|22252.8|10
1631014310000|2021-09-07 11:31:50|22372.52|22252.52|22373.27|22253.27|22373.27|22253.27|22371.58|22251.58|8
1631014320000|2021-09-07 11:32:00|22373.39|22253.39|22371.74|22251.74|22373.39|22253.39|22371.31|22251.31|10
1631014330000|2021-09-07 11:32:10|22370.14|22250.14|22365.32|22245.32|22370.14|22250.14|22365.32|22245.32|10
1631014340000|2021-09-07 11:32:20|22363.54|22243.54|22361.67|22241.67|22363.54|22243.54|22361.54|22241.54|9
1631014350000|2021-09-07 11:32:30|22359|22239|22357.69|22237.69|22359|22239|22356.18|22236.18|10
1631014360000|2021-09-07 11:32:40|22357.86|22237.86|22361.02|22241.02|22361.02|22241.02|22357.72|22237.72|10
1631014370000|2021-09-07 11:32:50|22360.47|22240.47|22359.35|22239.35|22360.47|22240.47|22359.1|22239.1|10
1631014380000|2021-09-07 11:33:00|22359.68|22239.68|22359.84|22239.84|22361.37|22241.37|22359.52|22239.52|10
1631014390000|2021-09-07 11:33:10|22359.71|22239.71|22360.16|22240.16|22361.71|22241.71|22359.68|22239.68|10
1631014400000|2021-09-07 11:33:20|22358.82|22238.82|22359.1|22239.1|22359.26|22239.26|22358.2|22238.2|10
1631014410000|2021-09-07 11:33:30|22358.71|22238.71|22354.46|22234.46|22358.71|22238.71|22354.46|22234.46|9
1631014420000|2021-09-07 11:33:40|22352.61|22232.61|22348.77|22228.77|22352.61|22232.61|22348.77|22228.77|10
1631014430000|2021-09-07 11:33:50|22348.53|22228.53|22349.94|22229.94|22350.05|22230.05|22347.95|22227.95|10
1631014440000|2021-09-07 11:34:00|22350.05|22230.05|22351.6|22231.6|22351.6|22231.6|22349.68|22229.68|10
1631014450000|2021-09-07 11:34:10|22351.62|22231.62|22350.41|22230.41|22353.77|22233.77|22350.41|22230.41|10
1631014460000|2021-09-07 11:34:20|22351.14|22231.14|22348.04|22228.04|22351.14|22231.14|22346.31|22226.31|10
1631014470000|2021-09-07 11:34:30|22348.15|22228.15|22348.56|22228.56|22348.56|22228.56|22346.66|22226.66|10
1631014480000|2021-09-07 11:34:40|22348.39|22228.39|22347.49|22227.49|22348.75|22228.75|22347.33|22227.33|10
1631014490000|2021-09-07 11:34:50|22348.28|22228.28|22345.11|22225.11|22348.28|22228.28|22344.63|22224.63|10
1631014500000|2021-09-07 11:35:00|22345.06|22225.06|22343.47|22223.47|22345.29|22225.29|22342.94|22222.94|10
1631014510000|2021-09-07 11:35:10|22342.96|22222.96|22341.2|22221.2|22342.96|22222.96|22340.83|22220.83|10
1631014520000|2021-09-07 11:35:20|22341.07|22221.07|22336.91|22216.91|22341.07|22221.07|22336.14|22216.14|10
1631014530000|2021-09-07 11:35:30|22336.04|22216.04|22333.63|22213.63|22336.04|22216.04|22333.39|22213.39|10
1631014540000|2021-09-07 11:35:40|22333.23|22213.23|22335.62|22215.62|22335.67|22215.67|22333.23|22213.23|10
1631014550000|2021-09-07 11:35:50|22335.36|22215.36|22334.95|22214.95|22336.92|22216.92|22334.95|22214.95|10
1631014560000|2021-09-07 11:36:00|22334.8|22214.8|22332.37|22212.37|22334.81|22214.81|22332.37|22212.37|10
1631014570000|2021-09-07 11:36:10|22332.67|22212.67|22338.13|22218.13|22338.44|22218.44|22332.67|22212.67|10
1631014580000|2021-09-07 11:36:20|22337.04|22217.04|22336.29|22216.29|22337.04|22217.04|22336.16|22216.16|9
1631014590000|2021-09-07 11:36:30|22333.39|22213.39|22330.6|22210.6|22333.39|22213.39|22329.5|22209.5|10
1631014600000|2021-09-07 11:36:40|22330.18|22210.18|22330.04|22210.04|22330.94|22210.94|22330.04|22210.04|10
1631014610000|2021-09-07 11:36:50|22329.48|22209.48|22324.93|22204.93|22329.7|22209.7|22324.93|22204.93|9
1631014620000|2021-09-07 11:37:00|22324.29|22204.29|22323.28|22203.28|22324.29|22204.29|22322.86|22202.86|10
1631014630000|2021-09-07 11:37:10|22321.74|22201.74|22313.71|22193.71|22321.74|22201.74|22313.71|22193.71|10
1631014640000|2021-09-07 11:37:20|22313.18|22193.18|22315.05|22195.05|22315.05|22195.05|22309.89|22189.89|10
1631014650000|2021-09-07 11:37:30|22315.68|22195.68|22320.26|22200.26|22320.99|22200.99|22315.68|22195.68|10
1631014660000|2021-09-07 11:37:40|22319.42|22199.42|22316.85|22196.85|22319.42|22199.42|22316.85|22196.85|10
1631014670000|2021-09-07 11:37:50|22317.64|22197.64|22316.7|22196.7|22319.47|22199.47|22316.7|22196.7|10
1631014680000|2021-09-07 11:38:00|22317.37|22197.37|22316.85|22196.85|22317.92|22197.92|22316.55|22196.55|10
1631014690000|2021-09-07 11:38:10|22315.53|22195.53|22311.59|22191.59|22315.53|22195.53|22310.72|22190.72|10
1631014700000|2021-09-07 11:38:20|22311.58|22191.58|22313.92|22193.92|22313.92|22193.92|22310.13|22190.13|10
1631014710000|2021-09-07 11:38:30|22314.02|22194.02|22313.01|22193.01|22314.73|22194.73|22312.33|22192.33|10
1631014720000|2021-09-07 11:38:40|22313.09|22193.09|22307.25|22187.25|22313.38|22193.38|22307.21|22187.21|10
1631014730000|2021-09-07 11:38:50|22306.35|22186.35|22301.3|22181.3|22306.35|22186.35|22301.3|22181.3|10
1631014740000|2021-09-07 11:39:00|22300.87|22180.87|22301.62|22181.62|22301.7|22181.7|22299.77|22179.77|9
1631014750000|2021-09-07 11:39:10|22300.33|22180.33|22299.15|22179.15|22302.73|22182.73|22299.15|22179.15|10
1631014760000|2021-09-07 11:39:20|22299.59|22179.59|22298.99|22178.99|22299.63|22179.63|22298.84|22178.84|9
1631014770000|2021-09-07 11:39:30|22298.79|22178.79|22298.52|22178.52|22300.39|22180.39|22298.52|22178.52|10
1631014780000|2021-09-07 11:39:40|22299.48|22179.48|22311.01|22191.01|22311.34|22191.34|22299.48|22179.48|10
1631014790000|2021-09-07 11:39:50|22310.34|22190.34|22310.02|22190.02|22311.95|22191.95|22310.02|22190.02|10
1631014800000|2021-09-07 11:40:00|22309.77|22189.77|22304.91|22184.91|22309.77|22189.77|22304.91|22184.91|10
1631014810000|2021-09-07 11:40:10|22305.14|22185.14|22302.46|22182.46|22305.14|22185.14|22302.41|22182.41|10
1631014820000|2021-09-07 11:40:20|22302.1|22182.1|22300.63|22180.63|22302.1|22182.1|22300.32|22180.32|10
1631014830000|2021-09-07 11:40:30|22301.47|22181.47|22304.23|22184.23|22304.23|22184.23|22301.35|22181.35|9
1631014840000|2021-09-07 11:40:40|22304.68|22184.68|22304.06|22184.06|22305.23|22185.23|22304.01|22184.01|10
1631014850000|2021-09-07 11:40:50|22304.28|22184.28|22311.45|22191.45|22311.45|22191.45|22304.28|22184.28|9
1631014860000|2021-09-07 11:41:00|22311.75|22191.75|22314.85|22194.85|22314.85|22194.85|22311.75|22191.75|10
1631014870000|2021-09-07 11:41:10|22314.91|22194.91|22319.38|22199.38|22319.46|22199.46|22314.91|22194.91|10
1631014880000|2021-09-07 11:41:20|22320|22200|22316.1|22196.1|22320.03|22200.03|22316.1|22196.1|10
1631014890000|2021-09-07 11:41:30|22315.53|22195.53|22311.11|22191.11|22315.66|22195.66|22311.11|22191.11|10
1631014900000|2021-09-07 11:41:40|22311.58|22191.58|22308.71|22188.71|22311.58|22191.58|22308.16|22188.16|10
1631014910000|2021-09-07 11:41:50|22309.6|22189.6|22303.95|22183.95|22309.6|22189.6|22303.95|22183.95|10
1631014920000|2021-09-07 11:42:00|22303.38|22183.38|22301.83|22181.83|22303.39|22183.39|22301.46|22181.46|10
1631014930000|2021-09-07 11:42:10|22301.17|22181.17|22298.83|22178.83|22301.17|22181.17|22298.83|22178.83|10
1631014940000|2021-09-07 11:42:20|22298.61|22178.61|22297.98|22177.98|22299|22179|22297.98|22177.98|10
1631014950000|2021-09-07 11:42:30|22295.81|22175.81|22292.44|22172.44|22295.81|22175.81|22292.12|22172.12|9
1631014960000|2021-09-07 11:42:40|22292.09|22172.09|22289.59|22169.59|22292.09|22172.09|22289.49|22169.49|10
1631014970000|2021-09-07 11:42:50|22290.04|22170.04|22289.09|22169.09|22290.4|22170.4|22289.09|22169.09|10
1631014980000|2021-09-07 11:43:00|22288.46|22168.46|22286.35|22166.35|22289.23|22169.23|22286.35|22166.35|10
1631014990000|2021-09-07 11:43:10|22286.39|22166.39|22283.21|22163.21|22286.46|22166.46|22283.21|22163.21|10
1631015000000|2021-09-07 11:43:20|22283.23|22163.23|22279|22159|22283.42|22163.42|22278.9|22158.9|10
1631015010000|2021-09-07 11:43:30|22279.51|22159.51|22274.66|22154.66|22279.67|22159.67|22274.66|22154.66|10
1631015020000|2021-09-07 11:43:40|22274.86|22154.86|22274.24|22154.24|22274.86|22154.86|22274|22154|10
1631015030000|2021-09-07 11:43:50|22272.93|22152.93|22267.23|22147.23|22272.93|22152.93|22267.23|22147.23|10
1631015040000|2021-09-07 11:44:00|22266.13|22146.13|22266.94|22146.94|22267.73|22147.73|22265.84|22145.84|10
1631015050000|2021-09-07 11:44:10|22266.54|22146.54|22268.97|22148.97|22268.97|22148.97|22266.54|22146.54|10
1631015060000|2021-09-07 11:44:20|22268.86|22148.86|22271.15|22151.15|22271.15|22151.15|22268.44|22148.44|9
1631015070000|2021-09-07 11:44:30|22272.63|22152.63|22287.63|22167.63|22287.63|22167.63|22272.63|22152.63|10
1631015080000|2021-09-07 11:44:40|22289.39|22169.39|22289.74|22169.74|22289.74|22169.74|22288.93|22168.93|9
1631015090000|2021-09-07 11:44:50|22289.48|22169.48|22287.03|22167.03|22289.97|22169.97|22285.76|22165.76|10
1631015100000|2021-09-07 11:45:00|22286.2|22166.2|22287.85|22167.85|22287.85|22167.85|22285.87|22165.87|10
1631015110000|2021-09-07 11:45:10|22287.8|22167.8|22289.02|22169.02|22290.06|22170.06|22287.8|22167.8|10
1631015120000|2021-09-07 11:45:20|22289.29|22169.29|22294.38|22174.38|22294.38|22174.38|22289.29|22169.29|8
1631015130000|2021-09-07 11:45:30|22294.6|22174.6|22291.02|22171.02|22294.6|22174.6|22290.96|22170.96|10
1631015140000|2021-09-07 11:45:40|22290.86|22170.86|22288.53|22168.53|22290.86|22170.86|22288.53|22168.53|10
1631015150000|2021-09-07 11:45:50|22288.68|22168.68|22289.05|22169.05|22289.19|22169.19|22288.65|22168.65|9
1631015160000|2021-09-07 11:46:00|22289.06|22169.06|22290.47|22170.47|22291.82|22171.82|22288.03|22168.03|10
1631015170000|2021-09-07 11:46:10|22290.22|22170.22|22287.16|22167.16|22290.22|22170.22|22287.16|22167.16|10
1631015180000|2021-09-07 11:46:20|22284.71|22164.71|22275.56|22155.56|22284.71|22164.71|22275.56|22155.56|10
1631015190000|2021-09-07 11:46:30|22274.92|22154.92|22274.35|22154.35|22275.92|22155.92|22273.75|22153.75|10
1631015200000|2021-09-07 11:46:40|22273.72|22153.72|22265.47|22145.47|22273.72|22153.72|22265.47|22145.47|10
1631015210000|2021-09-07 11:46:50|22264.21|22144.21|22263.62|22143.62|22264.21|22144.21|22262.36|22142.36|10
1631015220000|2021-09-07 11:47:00|22263.92|22143.92|22257.74|22137.74|22263.97|22143.97|22257.74|22137.74|10
1631015230000|2021-09-07 11:47:10|22257.83|22137.83|22254.02|22134.02|22257.83|22137.83|22252.96|22132.96|10
1631015240000|2021-09-07 11:47:20|22253.31|22133.31|22251.26|22131.26|22253.31|22133.31|22250.96|22130.96|9
1631015250000|2021-09-07 11:47:30|22251.53|22131.53|22252.89|22132.89|22253.29|22133.29|22251.53|22131.53|10
1631015260000|2021-09-07 11:47:40|22252.44|22132.44|22251.44|22131.44|22252.68|22132.68|22249.79|22129.79|10
1631015270000|2021-09-07 11:47:50|22251.64|22131.64|22254.73|22134.73|22255.35|22135.35|22251.64|22131.64|10
1631015280000|2021-09-07 11:48:00|22255.17|22135.17|22257.21|22137.21|22258.18|22138.18|22255.17|22135.17|10
1631015290000|2021-09-07 11:48:10|22257.11|22137.11|22261.03|22141.03|22262.5|22142.5|22256.91|22136.91|10
1631015300000|2021-09-07 11:48:20|22260.68|22140.68|22257.76|22137.76|22260.68|22140.68|22257.55|22137.55|10
1631015310000|2021-09-07 11:48:30|22257.23|22137.23|22257.5|22137.5|22259.56|22139.56|22257.23|22137.23|10
1631015320000|2021-09-07 11:48:40|22257.19|22137.19|22258.34|22138.34|22258.34|22138.34|22256.54|22136.54|10
1631015330000|2021-09-07 11:48:50|22257.86|22137.86|22255.39|22135.39|22257.86|22137.86|22255.39|22135.39|10
1631015340000|2021-09-07 11:49:00|22255.13|22135.13|22253.36|22133.36|22255.37|22135.37|22252.1|22132.1|10
1631015350000|2021-09-07 11:49:10|22252.73|22132.73|22253.85|22133.85|22253.85|22133.85|22252.17|22132.17|10
1631015360000|2021-09-07 11:49:20|22254.15|22134.15|22256.37|22136.37|22256.65|22136.65|22254.15|22134.15|9
1631015370000|2021-09-07 11:49:30|22257.13|22137.13|22258.49|22138.49|22258.94|22138.94|22257.13|22137.13|10
1631015380000|2021-09-07 11:49:40|22258.2|22138.2|22255.62|22135.62|22258.2|22138.2|22255.38|22135.38|10
1631015390000|2021-09-07 11:49:50|22255.56|22135.56|22258.71|22138.71|22258.71|22138.71|22255.56|22135.56|10
1631015400000|2021-09-07 11:50:00|22259.27|22139.27|22260.92|22140.92|22261.69|22141.69|22259.27|22139.27|10
1631015410000|2021-09-07 11:50:10|22261.4|22141.4|22259.23|22139.23|22262.57|22142.57|22259.23|22139.23|10
1631015420000|2021-09-07 11:50:20|22259.02|22139.02|22261.67|22141.67|22261.67|22141.67|22258.33|22138.33|10
1631015430000|2021-09-07 11:50:30|22261.55|22141.55|22258.76|22138.76|22261.55|22141.55|22258.76|22138.76|10
1631015440000|2021-09-07 11:50:40|22258.71|22138.71|22258.59|22138.59|22258.82|22138.82|22256.39|22136.39|10
1631015450000|2021-09-07 11:50:50|22257.07|22137.07|22259.48|22139.48|22259.62|22139.62|22257.07|22137.07|10
1631015460000|2021-09-07 11:51:00|22259.29|22139.29|22259.38|22139.38|22259.55|22139.55|22257.65|22137.65|9
1631015470000|2021-09-07 11:51:10|22259.25|22139.25|22262.55|22142.55|22263.29|22143.29|22259.25|22139.25|10
1631015480000|2021-09-07 11:51:20|22262.87|22142.87|22259.73|22139.73|22262.87|22142.87|22259.73|22139.73|9
1631015490000|2021-09-07 11:51:30|22259.84|22139.84|22261.95|22141.95|22262.17|22142.17|22259.69|22139.69|10
1631015500000|2021-09-07 11:51:40|22262.71|22142.71|22260.39|22140.39|22262.71|22142.71|22260.17|22140.17|8
1631015510000|2021-09-07 11:51:50|22259.89|22139.89|22258.26|22138.26|22259.93|22139.93|22258.23|22138.23|10
1631015520000|2021-09-07 11:52:00|22258.38|22138.38|22252.66|22132.66|22258.81|22138.81|22252.66|22132.66|10
1631015530000|2021-09-07 11:52:10|22252.8|22132.8|22255.2|22135.2|22255.61|22135.61|22252.46|22132.46|9
1631015540000|2021-09-07 11:52:20|22254.1|22134.1|22255.68|22135.68|22256.61|22136.61|22252.51|22132.51|10
1631015550000|2021-09-07 11:52:30|22257.62|22137.62|22257.48|22137.48|22258.59|22138.59|22257.48|22137.48|9
1631015560000|2021-09-07 11:52:40|22256.86|22136.86|22254.84|22134.84|22257.86|22137.86|22254.84|22134.84|10
1631015570000|2021-09-07 11:52:50|22254.85|22134.85|22256.3|22136.3|22256.45|22136.45|22254.85|22134.85|9
1631015580000|2021-09-07 11:53:00|22256.76|22136.76|22256.69|22136.69|22256.88|22136.88|22256|22136|10
1631015590000|2021-09-07 11:53:10|22255.65|22135.65|22255.68|22135.68|22256|22136|22254.3|22134.3|10
1631015600000|2021-09-07 11:53:20|22255.66|22135.66|22253.85|22133.85|22255.66|22135.66|22253.64|22133.64|10
1631015610000|2021-09-07 11:53:30|22253.66|22133.66|22251.95|22131.95|22253.74|22133.74|22251.72|22131.72|8
1631015620000|2021-09-07 11:53:40|22251.92|22131.92|22251.17|22131.17|22251.92|22131.92|22251.08|22131.08|9
1631015630000|2021-09-07 11:53:50|22250.76|22130.76|22251.92|22131.92|22252.23|22132.23|22250.76|22130.76|9
1631015640000|2021-09-07 11:54:00|22251.95|22131.95|22249.9|22129.9|22252.28|22132.28|22249.9|22129.9|9
1631015650000|2021-09-07 11:54:10|22249.71|22129.71|22247.6|22127.6|22250.7|22130.7|22247.6|22127.6|10
1631015660000|2021-09-07 11:54:20|22248.78|22128.78|22247.49|22127.49|22248.78|22128.78|22246.24|22126.24|10
1631015670000|2021-09-07 11:54:30|22247.52|22127.52|22244.28|22124.28|22247.52|22127.52|22243.95|22123.95|10
1631015680000|2021-09-07 11:54:40|22244.11|22124.11|22240.36|22120.36|22244.27|22124.27|22240.36|22120.36|10
1631015690000|2021-09-07 11:54:50|22238.72|22118.72|22230.93|22110.93|22238.89|22118.89|22230.93|22110.93|9
1631015700000|2021-09-07 11:55:00|22229.08|22109.08|22221.82|22101.82|22229.08|22109.08|22221.82|22101.82|10
1631015710000|2021-09-07 11:55:10|22220.84|22100.84|22221.73|22101.73|22221.73|22101.73|22219.59|22099.59|10
1631015720000|2021-09-07 11:55:20|22223.18|22103.18|22224.82|22104.82|22225.84|22105.84|22223.18|22103.18|10
1631015730000|2021-09-07 11:55:30|22224.38|22104.38|22234.8|22114.8|22234.8|22114.8|22224.38|22104.38|10
1631015740000|2021-09-07 11:55:40|22235.13|22115.13|22239.17|22119.17|22239.17|22119.17|22235.12|22115.12|10
1631015750000|2021-09-07 11:55:50|22239.55|22119.55|22247.69|22127.69|22247.69|22127.69|22239.55|22119.55|10
1631015760000|2021-09-07 11:56:00|22248.62|22128.62|22254.77|22134.77|22254.94|22134.94|22248.62|22128.62|10
1631015770000|2021-09-07 11:56:10|22255.5|22135.5|22258.79|22138.79|22258.79|22138.79|22255.3|22135.3|10
1631015780000|2021-09-07 11:56:20|22259.15|22139.15|22264.78|22144.78|22265.08|22145.08|22259.15|22139.15|9
1631015790000|2021-09-07 11:56:30|22265.1|22145.1|22270.46|22150.46|22270.46|22150.46|22263|22143|9
1631015800000|2021-09-07 11:56:40|22271|22151|22276.14|22156.14|22276.5|22156.5|22271|22151|10
1631015810000|2021-09-07 11:56:50|22276.06|22156.06|22275.04|22155.04|22276.13|22156.13|22274.32|22154.32|10
1631015820000|2021-09-07 11:57:00|22275.33|22155.33|22276.68|22156.68|22277.28|22157.28|22275.33|22155.33|9
1631015830000|2021-09-07 11:57:10|22276.19|22156.19|22276.78|22156.78|22277.44|22157.44|22276.1|22156.1|10
1631015840000|2021-09-07 11:57:20|22276.84|22156.84|22284.87|22164.87|22284.87|22164.87|22276.84|22156.84|10
1631015850000|2021-09-07 11:57:30|22285.85|22165.85|22290.27|22170.27|22290.27|22170.27|22285.85|22165.85|10
1631015860000|2021-09-07 11:57:40|22289.15|22169.15|22289.94|22169.94|22291.35|22171.35|22289.15|22169.15|10
1631015870000|2021-09-07 11:57:50|22289.08|22169.08|22287.94|22167.94|22289.08|22169.08|22287.94|22167.94|10
1631015880000|2021-09-07 11:58:00|22286.95|22166.95|22284.56|22164.56|22286.95|22166.95|22284.56|22164.56|10
1631015890000|2021-09-07 11:58:10|22283.69|22163.69|22276.17|22156.17|22283.69|22163.69|22276.17|22156.17|9
1631015900000|2021-09-07 11:58:20|22276.26|22156.26|22272.42|22152.42|22276.26|22156.26|22272.15|22152.15|10
1631015910000|2021-09-07 11:58:30|22272.38|22152.38|22265.25|22145.25|22272.38|22152.38|22265.25|22145.25|10
1631015920000|2021-09-07 11:58:40|22264.6|22144.6|22258.28|22138.28|22264.6|22144.6|22258.28|22138.28|10
1631015930000|2021-09-07 11:58:50|22257.4|22137.4|22252.41|22132.41|22257.6|22137.6|22252.41|22132.41|10
1631015940000|2021-09-07 11:59:00|22253.53|22133.53|22252.99|22132.99|22253.54|22133.54|22252.28|22132.28|10
1631015950000|2021-09-07 11:59:10|22253.16|22133.16|22256.28|22136.28|22257.24|22137.24|22252.88|22132.88|10
1631015960000|2021-09-07 11:59:20|22257.41|22137.41|22257.82|22137.82|22257.82|22137.82|22255.8|22135.8|10
1631015970000|2021-09-07 11:59:30|22257.52|22137.52|22262.4|22142.4|22262.75|22142.75|22257.52|22137.52|10
1631015980000|2021-09-07 11:59:40|22262.54|22142.54|22253.04|22133.04|22262.54|22142.54|22252.58|22132.58|10
1631015990000|2021-09-07 11:59:50|22251.85|22131.85|22242.04|22122.04|22251.85|22131.85|22242.04|22122.04|10
1631016000000|2021-09-07 12:00:00|22241.27|22121.27|22228.76|22108.76|22242.68|22122.68|22228.05|22108.05|10
1631016010000|2021-09-07 12:00:10|22228.77|22108.77|22221.24|22101.24|22228.9|22108.9|22221.24|22101.24|10
1631016020000|2021-09-07 12:00:20|22220.54|22100.54|22217.47|22097.47|22220.54|22100.54|22217.47|22097.47|10
1631016030000|2021-09-07 12:00:30|22212.57|22092.57|22202.72|22082.72|22213.77|22093.77|22202.29|22082.29|10
1631016040000|2021-09-07 12:00:40|22204.24|22084.24|22201.98|22081.98|22205.12|22085.12|22201.67|22081.67|10
1631016050000|2021-09-07 12:00:50|22201.9|22081.9|22201.33|22081.33|22203.13|22083.13|22200.93|22080.93|10
1631016060000|2021-09-07 12:01:00|22201.63|22081.63|22199.71|22079.71|22202.47|22082.47|22199.5|22079.5|10
1631016070000|2021-09-07 12:01:10|22198.91|22078.91|22193.63|22073.63|22199.09|22079.09|22193.2|22073.2|9
1631016080000|2021-09-07 12:01:20|22194.39|22074.39|22196.57|22076.57|22196.57|22076.57|22194.27|22074.27|10
1631016090000|2021-09-07 12:01:30|22197.63|22077.63|22199.28|22079.28|22199.74|22079.74|22197.63|22077.63|10
1631016100000|2021-09-07 12:01:40|22198.75|22078.75|22199.01|22079.01|22199.3|22079.3|22197.79|22077.79|10
1631016110000|2021-09-07 12:01:50|22199.62|22079.62|22202.89|22082.89|22202.89|22082.89|22198.49|22078.49|10
1631016120000|2021-09-07 12:02:00|22202.28|22082.28|22214.01|22094.01|22214.01|22094.01|22199.26|22079.26|10
1631016130000|2021-09-07 12:02:10|22214.31|22094.31|22214.89|22094.89|22214.89|22094.89|22212.93|22092.93|10
1631016140000|2021-09-07 12:02:20|22215.64|22095.64|22225.56|22105.56|22225.56|22105.56|22215.64|22095.64|10
1631016150000|2021-09-07 12:02:30|22228.2|22108.2|22228.12|22108.12|22228.2|22108.2|22224.25|22104.25|10
1631016160000|2021-09-07 12:02:40|22229.49|22109.49|22234.66|22114.66|22236.04|22116.04|22229.49|22109.49|10
1631016170000|2021-09-07 12:02:50|22232.42|22112.42|22226.53|22106.53|22232.42|22112.42|22225.76|22105.76|10
1631016180000|2021-09-07 12:03:00|22228.81|22108.81|22241.9|22121.9|22241.9|22121.9|22228.81|22108.81|10
1631016190000|2021-09-07 12:03:10|22242.81|22122.81|22245.14|22125.14|22246.1|22126.1|22242.81|22122.81|10
1631016200000|2021-09-07 12:03:20|22244.82|22124.82|22242.91|22122.91|22244.82|22124.82|22242|22122|10
1631016210000|2021-09-07 12:03:30|22243.39|22123.39|22244.1|22124.1|22244.1|22124.1|22240.99|22120.99|10
1631016220000|2021-09-07 12:03:40|22243.96|22123.96|22243.3|22123.3|22244.79|22124.79|22243.11|22123.11|10
1631016230000|2021-09-07 12:03:50|22244.62|22124.62|22245.91|22125.91|22246.76|22126.76|22244.26|22124.26|10
1631016240000|2021-09-07 12:04:00|22247.96|22127.96|22251.25|22131.25|22251.25|22131.25|22247.52|22127.52|10
1631016250000|2021-09-07 12:04:10|22251.36|22131.36|22262.46|22142.46|22263.21|22143.21|22251.36|22131.36|10
1631016260000|2021-09-07 12:04:20|22267.04|22147.04|22275.23|22155.23|22275.23|22155.23|22267.04|22147.04|10
1631016270000|2021-09-07 12:04:30|22275.68|22155.68|22281.02|22161.02|22281.06|22161.06|22275.68|22155.68|10
1631016280000|2021-09-07 12:04:40|22280.97|22160.97|22283.51|22163.51|22283.51|22163.51|22280.97|22160.97|10
1631016290000|2021-09-07 12:04:50|22283.34|22163.34|22283.7|22163.7|22283.8|22163.8|22282.13|22162.13|10
1631016300000|2021-09-07 12:05:00|22284.01|22164.01|22286.62|22166.62|22286.62|22166.62|22284.01|22164.01|10
1631016310000|2021-09-07 12:05:10|22286.41|22166.41|22291.24|22171.24|22291.29|22171.29|22285.48|22165.48|10
1631016320000|2021-09-07 12:05:20|22292.27|22172.27|22292.32|22172.32|22292.45|22172.45|22291.1|22171.1|9
1631016330000|2021-09-07 12:05:30|22291.95|22171.95|22288.04|22168.04|22291.95|22171.95|22287.38|22167.38|10
1631016340000|2021-09-07 12:05:40|22287.95|22167.95|22288.8|22168.8|22290.12|22170.12|22287.95|22167.95|9
1631016350000|2021-09-07 12:05:50|22289.27|22169.27|22285.29|22165.29|22289.32|22169.32|22285.29|22165.29|10
1631016360000|2021-09-07 12:06:00|22285.81|22165.81|22283.53|22163.53|22288.31|22168.31|22283.53|22163.53|10
1631016370000|2021-09-07 12:06:10|22283.94|22163.94|22286.7|22166.7|22286.7|22166.7|22283.94|22163.94|10
1631016380000|2021-09-07 12:06:20|22287.64|22167.64|22287.21|22167.21|22288.07|22168.07|22286.56|22166.56|10
1631016390000|2021-09-07 12:06:30|22286.99|22166.99|22291.12|22171.12|22291.12|22171.12|22286.99|22166.99|10
1631016400000|2021-09-07 12:06:40|22291.46|22171.46|22296.13|22176.13|22296.13|22176.13|22291.46|22171.46|9
1631016410000|2021-09-07 12:06:50|22297.07|22177.07|22299.46|22179.46|22300.67|22180.67|22297.07|22177.07|10
1631016420000|2021-09-07 12:07:00|22299.94|22179.94|22303.35|22183.35|22303.55|22183.55|22299.94|22179.94|10
1631016430000|2021-09-07 12:07:10|22303.03|22183.03|22304.02|22184.02|22304.1|22184.1|22301.29|22181.29|10
1631016440000|2021-09-07 12:07:20|22303.84|22183.84|22303.46|22183.46|22304|22184|22302.72|22182.72|10
1631016450000|2021-09-07 12:07:30|22303.87|22183.87|22302.24|22182.24|22304.19|22184.19|22302.24|22182.24|10
1631016460000|2021-09-07 12:07:40|22302.18|22182.18|22300.2|22180.2|22304.08|22184.08|22300.2|22180.2|10
1631016470000|2021-09-07 12:07:50|22299.15|22179.15|22301.1|22181.1|22301.1|22181.1|22298.87|22178.87|10
1631016480000|2021-09-07 12:08:00|22300.24|22180.24|22296.84|22176.84|22300.64|22180.64|22296.84|22176.84|10
1631016490000|2021-09-07 12:08:10|22292.04|22172.04|22289.79|22169.79|22293.21|22173.21|22289.79|22169.79|10
1631016500000|2021-09-07 12:08:20|22288.59|22168.59|22287.78|22167.78|22288.59|22168.59|22287.33|22167.33|9
1631016510000|2021-09-07 12:08:30|22287.63|22167.63|22287.54|22167.54|22288.13|22168.13|22286.58|22166.58|10
1631016520000|2021-09-07 12:08:40|22287.33|22167.33|22287.65|22167.65|22287.65|22167.65|22286.42|22166.42|10
1631016530000|2021-09-07 12:08:50|22288.09|22168.09|22288.54|22168.54|22288.54|22168.54|22287.81|22167.81|10
1631016540000|2021-09-07 12:09:00|22288.76|22168.76|22288.1|22168.1|22289.53|22169.53|22288.1|22168.1|10
1631016550000|2021-09-07 12:09:10|22288.17|22168.17|22289.96|22169.96|22290.51|22170.51|22288.17|22168.17|10
1631016560000|2021-09-07 12:09:20|22289.97|22169.97|22291.05|22171.05|22292.19|22172.19|22288.67|22168.67|10
1631016570000|2021-09-07 12:09:30|22291.16|22171.16|22292.15|22172.15|22292.79|22172.79|22291.16|22171.16|10
1631016580000|2021-09-07 12:09:40|22291.81|22171.81|22291.85|22171.85|22293.22|22173.22|22291.33|22171.33|10
1631016590000|2021-09-07 12:09:50|22293.09|22173.09|22286.5|22166.5|22293.14|22173.14|22286.5|22166.5|10
1631016600000|2021-09-07 12:10:00|22283.85|22163.85|22277.48|22157.48|22283.85|22163.85|22277.39|22157.39|10
1631016610000|2021-09-07 12:10:10|22276.78|22156.78|22267.04|22147.04|22276.78|22156.78|22267.04|22147.04|10
1631016620000|2021-09-07 12:10:20|22263.92|22143.92|22262.17|22142.17|22263.92|22143.92|22261.71|22141.71|10
1631016630000|2021-09-07 12:10:30|22261.2|22141.2|22253.43|22133.43|22261.2|22141.2|22253.39|22133.39|10
1631016640000|2021-09-07 12:10:40|22253.07|22133.07|22250.35|22130.35|22253.33|22133.33|22250.35|22130.35|10
1631016650000|2021-09-07 12:10:50|22249.68|22129.68|22241.88|22121.88|22249.68|22129.68|22241.88|22121.88|10
1631016660000|2021-09-07 12:11:00|22240.83|22120.83|22242.81|22122.81|22242.97|22122.97|22240.6|22120.6|10
1631016670000|2021-09-07 12:11:10|22242.65|22122.65|22241.24|22121.24|22242.91|22122.91|22240.91|22120.91|9
1631016680000|2021-09-07 12:11:20|22240.73|22120.73|22239.45|22119.45|22241.16|22121.16|22238.76|22118.76|9
1631016690000|2021-09-07 12:11:30|22239.81|22119.81|22238.74|22118.74|22239.81|22119.81|22237.95|22117.95|10
1631016700000|2021-09-07 12:11:40|22237.38|22117.38|22240.4|22120.4|22241.34|22121.34|22237.19|22117.19|10
1631016710000|2021-09-07 12:11:50|22240.22|22120.22|22233.29|22113.29|22240.22|22120.22|22233.29|22113.29|10
1631016720000|2021-09-07 12:12:00|22233.41|22113.41|22235.42|22115.42|22235.42|22115.42|22233.41|22113.41|10
1631016730000|2021-09-07 12:12:10|22235.89|22115.89|22236.96|22116.96|22237.02|22117.02|22234.79|22114.79|10
1631016740000|2021-09-07 12:12:20|22236.69|22116.69|22235.44|22115.44|22236.74|22116.74|22235.44|22115.44|9
1631016750000|2021-09-07 12:12:30|22235.42|22115.42|22234.21|22114.21|22236.12|22116.12|22234.02|22114.02|10
1631016760000|2021-09-07 12:12:40|22233.13|22113.13|22232.08|22112.08|22233.13|22113.13|22231.79|22111.79|10
1631016770000|2021-09-07 12:12:50|22231.83|22111.83|22231.09|22111.09|22231.83|22111.83|22229.95|22109.95|10
1631016780000|2021-09-07 12:13:00|22231.19|22111.19|22230.16|22110.16|22231.43|22111.43|22230.16|22110.16|9
1631016790000|2021-09-07 12:13:10|22229.59|22109.59|22224.69|22104.69|22229.59|22109.59|22224.69|22104.69|10
1631016800000|2021-09-07 12:13:20|22225.79|22105.79|22226.88|22106.88|22228.79|22108.79|22225.79|22105.79|10
1631016810000|2021-09-07 12:13:30|22225.13|22105.13|22221.64|22101.64|22225.22|22105.22|22221.64|22101.64|9
1631016820000|2021-09-07 12:13:40|22221.3|22101.3|22214.68|22094.68|22221.3|22101.3|22214.68|22094.68|10
1631016830000|2021-09-07 12:13:50|22215.21|22095.21|22212.64|22092.64|22215.21|22095.21|22212.64|22092.64|10
1631016840000|2021-09-07 12:14:00|22212.61|22092.61|22207.32|22087.32|22212.61|22092.61|22207.32|22087.32|10
1631016850000|2021-09-07 12:14:10|22206.93|22086.93|22203.88|22083.88|22206.93|22086.93|22203.88|22083.88|10
1631016860000|2021-09-07 12:14:20|22203.37|22083.37|22193.72|22073.72|22203.37|22083.37|22193.72|22073.72|9
1631016870000|2021-09-07 12:14:30|22192.86|22072.86|22196.37|22076.37|22196.37|22076.37|22191.61|22071.61|10
1631016880000|2021-09-07 12:14:40|22197.8|22077.8|22198.93|22078.93|22198.93|22078.93|22195.87|22075.87|10
1631016890000|2021-09-07 12:14:50|22199.38|22079.38|22202.71|22082.71|22202.9|22082.9|22199.38|22079.38|9
1631016900000|2021-09-07 12:15:00|22202.57|22082.57|22198.54|22078.54|22202.57|22082.57|22198.16|22078.16|10
1631016910000|2021-09-07 12:15:10|22199.84|22079.84|22203.08|22083.08|22203.46|22083.46|22199.84|22079.84|10
1631016920000|2021-09-07 12:15:20|22203.03|22083.03|22203.96|22083.96|22204.32|22084.32|22202.48|22082.48|10
1631016930000|2021-09-07 12:15:30|22201.91|22081.91|22204.06|22084.06|22205.18|22085.18|22201.62|22081.62|10
1631016940000|2021-09-07 12:15:40|22204.33|22084.33|22196.89|22076.89|22204.33|22084.33|22196.89|22076.89|10
1631016950000|2021-09-07 12:15:50|22196.48|22076.48|22196.35|22076.35|22197.05|22077.05|22195.66|22075.66|10
1631016960000|2021-09-07 12:16:00|22196.45|22076.45|22199.27|22079.27|22199.27|22079.27|22196.07|22076.07|9
1631016970000|2021-09-07 12:16:10|22199.29|22079.29|22202.33|22082.33|22202.33|22082.33|22198.52|22078.52|10
1631016980000|2021-09-07 12:16:20|22202.94|22082.94|22206.18|22086.18|22206.62|22086.62|22202.94|22082.94|10
1631016990000|2021-09-07 12:16:30|22206.25|22086.25|22212.05|22092.05|22212.05|22092.05|22206.02|22086.02|10
1631017000000|2021-09-07 12:16:40|22213.08|22093.08|22216.02|22096.02|22216.34|22096.34|22213.08|22093.08|10
1631017010000|2021-09-07 12:16:50|22217.07|22097.07|22218.85|22098.85|22218.85|22098.85|22216.75|22096.75|9
1631017020000|2021-09-07 12:17:00|22217.67|22097.67|22219.96|22099.96|22219.96|22099.96|22217.67|22097.67|9
1631017030000|2021-09-07 12:17:10|22220.17|22100.17|22223.69|22103.69|22223.69|22103.69|22220.17|22100.17|10
1631017040000|2021-09-07 12:17:20|22224.38|22104.38|22220.67|22100.67|22224.38|22104.38|22220.39|22100.39|10
1631017050000|2021-09-07 12:17:30|22220.66|22100.66|22231.66|22111.66|22231.66|22111.66|22220.66|22100.66|10
1631017060000|2021-09-07 12:17:40|22232.18|22112.18|22238.67|22118.67|22238.67|22118.67|22232.18|22112.18|10
1631017070000|2021-09-07 12:17:50|22239.85|22119.85|22248.2|22128.2|22248.2|22128.2|22239.85|22119.85|10
1631017080000|2021-09-07 12:18:00|22250.62|22130.62|22254.9|22134.9|22256.33|22136.33|22250.62|22130.62|10
1631017090000|2021-09-07 12:18:10|22254.79|22134.79|22256.47|22136.47|22257.97|22137.97|22254.79|22134.79|10
1631017100000|2021-09-07 12:18:20|22256.81|22136.81|22258.28|22138.28|22258.28|22138.28|22256.34|22136.34|9
1631017110000|2021-09-07 12:18:30|22259.42|22139.42|22260.32|22140.32|22260.32|22140.32|22259.12|22139.12|8
1631017120000|2021-09-07 12:18:40|22260.42|22140.42|22256.43|22136.43|22260.42|22140.42|22256.43|22136.43|9
1631017130000|2021-09-07 12:18:50|22256.14|22136.14|22251.08|22131.08|22256.14|22136.14|22251.08|22131.08|10
1631017140000|2021-09-07 12:19:00|22248.83|22128.83|22241.08|22121.08|22248.83|22128.83|22241.08|22121.08|10
1631017150000|2021-09-07 12:19:10|22241.15|22121.15|22235.39|22115.39|22241.6|22121.6|22235.39|22115.39|9
1631017160000|2021-09-07 12:19:20|22235.28|22115.28|22233.48|22113.48|22236.48|22116.48|22233.48|22113.48|10
1631017170000|2021-09-07 12:19:30|22233.69|22113.69|22234.67|22114.67|22234.67|22114.67|22233.6|22113.6|10
1631017180000|2021-09-07 12:19:40|22234.81|22114.81|22232.04|22112.04|22234.81|22114.81|22232.04|22112.04|7
1631017190000|2021-09-07 12:19:50|22231.2|22111.2|22225.19|22105.19|22231.2|22111.2|22225.19|22105.19|10
1631017200000|2021-09-07 12:20:00|22223.56|22103.56|22220.01|22100.01|22223.56|22103.56|22219.57|22099.57|10
1631017210000|2021-09-07 12:20:10|22220.13|22100.13|22217.1|22097.1|22220.13|22100.13|22216.32|22096.32|10
1631017220000|2021-09-07 12:20:20|22215.4|22095.4|22216.35|22096.35|22216.35|22096.35|22213.98|22093.98|10
1631017230000|2021-09-07 12:20:30|22217.04|22097.04|22216.42|22096.42|22217.04|22097.04|22216.22|22096.22|10
1631017240000|2021-09-07 12:20:40|22216.4|22096.4|22214.94|22094.94|22216.4|22096.4|22214.48|22094.48|10
1631017250000|2021-09-07 12:20:50|22213.7|22093.7|22213.96|22093.96|22214.69|22094.69|22212.81|22092.81|10
1631017260000|2021-09-07 12:21:00|22213.73|22093.73|22207.91|22087.91|22213.73|22093.73|22207.68|22087.68|10
1631017270000|2021-09-07 12:21:10|22207.96|22087.96|22199.99|22079.99|22208.26|22088.26|22199.99|22079.99|10
1631017280000|2021-09-07 12:21:20|22199.61|22079.61|22191.6|22071.6|22199.61|22079.61|22191.6|22071.6|10
1631017290000|2021-09-07 12:21:30|22192.08|22072.08|22189.5|22069.5|22192.08|22072.08|22189.3|22069.3|10
1631017300000|2021-09-07 12:21:40|22189.05|22069.05|22187.94|22067.94|22189.05|22069.05|22187.59|22067.59|10
1631017310000|2021-09-07 12:21:50|22187.22|22067.22|22181.29|22061.29|22187.22|22067.22|22181.29|22061.29|10
1631017320000|2021-09-07 12:22:00|22180.7|22060.7|22174.51|22054.51|22180.7|22060.7|22173.14|22053.14|10
1631017330000|2021-09-07 12:22:10|22174.56|22054.56|22171.27|22051.27|22174.85|22054.85|22171.27|22051.27|10
1631017340000|2021-09-07 12:22:20|22171.49|22051.49|22178.12|22058.12|22178.12|22058.12|22171.48|22051.48|10
1631017350000|2021-09-07 12:22:30|22177.86|22057.86|22179.69|22059.69|22181.68|22061.68|22177.86|22057.86|10
1631017360000|2021-09-07 12:22:40|22179.95|22059.95|22178.89|22058.89|22180.78|22060.78|22178.89|22058.89|10
1631017370000|2021-09-07 12:22:50|22178.5|22058.5|22176.68|22056.68|22178.5|22058.5|22175.31|22055.31|10
1631017380000|2021-09-07 12:23:00|22176.71|22056.71|22170.04|22050.04|22176.71|22056.71|22170.04|22050.04|10
1631017390000|2021-09-07 12:23:10|22169.74|22049.74|22170.54|22050.54|22170.54|22050.54|22169.02|22049.02|10
1631017400000|2021-09-07 12:23:20|22170.2|22050.2|22165.35|22045.35|22172.47|22052.47|22164.53|22044.53|10
1631017410000|2021-09-07 12:23:30|22162.82|22042.82|22152.29|22032.29|22163.39|22043.39|22152.29|22032.29|10
1631017420000|2021-09-07 12:23:40|22152.3|22032.3|22149.13|22029.13|22152.47|22032.47|22149.13|22029.13|10
1631017430000|2021-09-07 12:23:50|22148.56|22028.56|22138.45|22018.45|22148.7|22028.7|22137.27|22017.27|10
1631017440000|2021-09-07 12:24:00|22133.7|22013.7|22130.58|22010.58|22133.7|22013.7|22129.52|22009.52|10
1631017450000|2021-09-07 12:24:10|22131.22|22011.22|22141.83|22021.83|22141.83|22021.83|22131.22|22011.22|10
1631017460000|2021-09-07 12:24:20|22141.43|22021.43|22141.84|22021.84|22142.46|22022.46|22140.82|22020.82|10
1631017470000|2021-09-07 12:24:30|22139.52|22019.52|22135.65|22015.65|22139.52|22019.52|22135.65|22015.65|10
1631017480000|2021-09-07 12:24:40|22134.41|22014.41|22130.27|22010.27|22134.65|22014.65|22129.85|22009.85|10
1631017490000|2021-09-07 12:24:50|22130.29|22010.29|22128.19|22008.19|22130.29|22010.29|22128.18|22008.18|10
1631017500000|2021-09-07 12:25:00|22127.88|22007.88|22124.28|22004.28|22127.88|22007.88|22124.28|22004.28|9
1631017510000|2021-09-07 12:25:10|22121.56|22001.56|22114.11|21994.11|22121.56|22001.56|22114.11|21994.11|10
1631017520000|2021-09-07 12:25:20|22114.19|21994.19|22108.73|21988.73|22115.18|21995.18|22108.73|21988.73|10
1631017530000|2021-09-07 12:25:30|22111.53|21991.53|22107.33|21987.33|22111.53|21991.53|22107.33|21987.33|10
1631017540000|2021-09-07 12:25:40|22105.78|21985.78|22096.03|21976.03|22105.78|21985.78|22096.03|21976.03|10
1631017550000|2021-09-07 12:25:50|22094.65|21974.65|22092.7|21972.7|22094.94|21974.94|22092.61|21972.61|10
1631017560000|2021-09-07 12:26:00|22093.05|21973.05|22086.62|21966.62|22093.05|21973.05|22086.13|21966.13|10
1631017570000|2021-09-07 12:26:10|22086.36|21966.36|22083.66|21963.66|22086.36|21966.36|22083.66|21963.66|10
1631017580000|2021-09-07 12:26:20|22085.77|21965.77|22088.61|21968.61|22088.61|21968.61|22085.13|21965.13|10
1631017590000|2021-09-07 12:26:30|22089.81|21969.81|22091.6|21971.6|22092.29|21972.29|22089.47|21969.47|9
1631017600000|2021-09-07 12:26:40|22091.58|21971.58|22090.96|21970.96|22092.29|21972.29|22090.66|21970.66|10
1631017610000|2021-09-07 12:26:50|22092.57|21972.57|22098.75|21978.75|22099.85|21979.85|22092.57|21972.57|10
1631017620000|2021-09-07 12:27:00|22099.94|21979.94|22100.89|21980.89|22101.78|21981.78|22099.94|21979.94|10
1631017630000|2021-09-07 12:27:10|22100.92|21980.92|22101.5|21981.5|22101.5|21981.5|22098.87|21978.87|10
1631017640000|2021-09-07 12:27:20|22103.53|21983.53|22102.62|21982.62|22103.53|21983.53|22101.34|21981.34|10
1631017650000|2021-09-07 12:27:30|22103.33|21983.33|22111.74|21991.74|22112.24|21992.24|22103.33|21983.33|10
1631017660000|2021-09-07 12:27:40|22111.63|21991.63|22112.53|21992.53|22112.82|21992.82|22111.02|21991.02|10
1631017670000|2021-09-07 12:27:50|22111.69|21991.69|22105.86|21985.86|22111.69|21991.69|22105.86|21985.86|10
1631017680000|2021-09-07 12:28:00|22105.95|21985.95|22106.75|21986.75|22106.75|21986.75|22105.49|21985.49|10
1631017690000|2021-09-07 12:28:10|22106.44|21986.44|22089.58|21969.58|22106.86|21986.86|22089.58|21969.58|10
1631017700000|2021-09-07 12:28:20|22085.94|21965.94|22071.39|21951.39|22085.94|21965.94|22071.39|21951.39|10
1631017710000|2021-09-07 12:28:30|22072.21|21952.21|22068.27|21948.27|22072.21|21952.21|22068.27|21948.27|10
1631017720000|2021-09-07 12:28:40|22069.77|21949.77|22062.91|21942.91|22069.81|21949.81|22062.91|21942.91|10
1631017730000|2021-09-07 12:28:50|22062.54|21942.54|22052.41|21932.41|22062.54|21942.54|22052.41|21932.41|10
1631017740000|2021-09-07 12:29:00|22050.86|21930.86|22044.58|21924.58|22050.86|21930.86|22043.83|21923.83|10
1631017750000|2021-09-07 12:29:10|22047.03|21927.03|22045.47|21925.47|22047.69|21927.69|22044.26|21924.26|10
1631017760000|2021-09-07 12:29:20|22045.8|21925.8|22042.73|21922.73|22047.33|21927.33|22042.19|21922.19|10
1631017770000|2021-09-07 12:29:30|22042.63|21922.63|22049.49|21929.49|22049.49|21929.49|22041.45|21921.45|10
1631017780000|2021-09-07 12:29:40|22051.37|21931.37|22050.8|21930.8|22052.08|21932.08|22048.79|21928.79|10
1631017790000|2021-09-07 12:29:50|22051.59|21931.59|22051.35|21931.35|22051.59|21931.59|22048.97|21928.97|10
1631017800000|2021-09-07 12:30:00|22050.03|21930.03|22047.85|21927.85|22050.03|21930.03|22047.65|21927.65|10
1631017810000|2021-09-07 12:30:10|22049.31|21929.31|22055.46|21935.46|22057.59|21937.59|22049.31|21929.31|10
1631017820000|2021-09-07 12:30:20|22056.72|21936.72|22058.29|21938.29|22061.04|21941.04|22056.72|21936.72|10
1631017830000|2021-09-07 12:30:30|22058|21938|22050.8|21930.8|22058|21938|22050.69|21930.69|10
1631017840000|2021-09-07 12:30:40|22051.86|21931.86|22039.1|21919.1|22051.86|21931.86|22039.1|21919.1|10
1631017850000|2021-09-07 12:30:50|22037.6|21917.6|22033.37|21913.37|22038|21918|22033.37|21913.37|10
1631017860000|2021-09-07 12:31:00|22034.69|21914.69|22034.01|21914.01|22035.06|21915.06|22032.34|21912.34|10
1631017870000|2021-09-07 12:31:10|22035.71|21915.71|22043.06|21923.06|22043.06|21923.06|22035.71|21915.71|10
1631017880000|2021-09-07 12:31:20|22043.68|21923.68|22055.95|21935.95|22055.95|21935.95|22043.68|21923.68|10
1631017890000|2021-09-07 12:31:30|22056.8|21936.8|22074.94|21954.94|22075.95|21955.95|22056.8|21936.8|10
1631017900000|2021-09-07 12:31:40|22073.51|21953.51|22072.73|21952.73|22077.38|21957.38|22071.85|21951.85|9
1631017910000|2021-09-07 12:31:50|22073.35|21953.35|22076.28|21956.28|22076.28|21956.28|22070.22|21950.22|10
1631017920000|2021-09-07 12:32:00|22076.16|21956.16|22082.54|21962.54|22082.54|21962.54|22075.98|21955.98|10
1631017930000|2021-09-07 12:32:10|22082.07|21962.07|22082.2|21962.2|22082.24|21962.24|22080.8|21960.8|10
1631017940000|2021-09-07 12:32:20|22083.88|21963.88|22096.64|21976.64|22096.64|21976.64|22083.88|21963.88|10
1631017950000|2021-09-07 12:32:30|22097.31|21977.31|22101.1|21981.1|22101.93|21981.93|22097.02|21977.02|10
1631017960000|2021-09-07 12:32:40|22103.01|21983.01|22111.63|21991.63|22111.63|21991.63|22103.01|21983.01|9
1631017970000|2021-09-07 12:32:50|22111.69|21991.69|22112.67|21992.67|22114.41|21994.41|22111.69|21991.69|10
1631017980000|2021-09-07 12:33:00|22113.12|21993.12|22112.23|21992.23|22114.6|21994.6|22111.26|21991.26|10
1631017990000|2021-09-07 12:33:10|22112.3|21992.3|22113.63|21993.63|22113.63|21993.63|22111.25|21991.25|10
1631018000000|2021-09-07 12:33:20|22112.77|21992.77|22109.86|21989.86|22113.38|21993.38|22109.86|21989.86|10
1631018010000|2021-09-07 12:33:30|22111.19|21991.19|22110.35|21990.35|22111.19|21991.19|22108.39|21988.39|10
1631018020000|2021-09-07 12:33:40|22110.79|21990.79|22114.08|21994.08|22116.28|21996.28|22110.79|21990.79|10
1631018030000|2021-09-07 12:33:50|22113.81|21993.81|22113.38|21993.38|22115.02|21995.02|22113.38|21993.38|10
1631018040000|2021-09-07 12:34:00|22112.02|21992.02|22114.72|21994.72|22114.72|21994.72|22111.4|21991.4|10
1631018050000|2021-09-07 12:34:10|22115.22|21995.22|22119.48|21999.48|22119.48|21999.48|22115.22|21995.22|10
1631018060000|2021-09-07 12:34:20|22120.23|22000.23|22135.76|22015.76|22135.76|22015.76|22120.23|22000.23|10
1631018070000|2021-09-07 12:34:30|22137.42|22017.42|22139.2|22019.2|22139.4|22019.4|22136.88|22016.88|10
1631018080000|2021-09-07 12:34:40|22139.67|22019.67|22145.05|22025.05|22145.05|22025.05|22139.67|22019.67|10
1631018090000|2021-09-07 12:34:50|22145.77|22025.77|22151.42|22031.42|22151.42|22031.42|22145.77|22025.77|10
1631018100000|2021-09-07 12:35:00|22152.29|22032.29|22154.92|22034.92|22154.92|22034.92|22152.29|22032.29|10
1631018110000|2021-09-07 12:35:10|22155.74|22035.74|22165.74|22045.74|22165.74|22045.74|22155.64|22035.64|10
1631018120000|2021-09-07 12:35:20|22166.45|22046.45|22171.27|22051.27|22171.64|22051.64|22166.45|22046.45|10
1631018130000|2021-09-07 12:35:30|22173.44|22053.44|22165.97|22045.97|22173.44|22053.44|22165.97|22045.97|10
1631018140000|2021-09-07 12:35:40|22165.63|22045.63|22154.06|22034.06|22165.63|22045.63|22154.06|22034.06|9
1631018150000|2021-09-07 12:35:50|22153.25|22033.25|22150.32|22030.32|22153.25|22033.25|22148.54|22028.54|10
1631018160000|2021-09-07 12:36:00|22150.22|22030.22|22156.03|22036.03|22156.16|22036.16|22150.22|22030.22|10
1631018170000|2021-09-07 12:36:10|22158.38|22038.38|22161.93|22041.93|22162.67|22042.67|22158.38|22038.38|10
1631018180000|2021-09-07 12:36:20|22163.62|22043.62|22177.26|22057.26|22177.26|22057.26|22163.62|22043.62|10
1631018190000|2021-09-07 12:36:30|22177.93|22057.93|22189.79|22069.79|22190.67|22070.67|22177.93|22057.93|10
1631018200000|2021-09-07 12:36:40|22191.9|22071.9|22196.39|22076.39|22196.39|22076.39|22191.9|22071.9|10
1631018210000|2021-09-07 12:36:50|22197.46|22077.46|22201.1|22081.1|22201.1|22081.1|22197.17|22077.17|10
1631018220000|2021-09-07 12:37:00|22201.36|22081.36|22208.01|22088.01|22208.78|22088.78|22201.36|22081.36|10
1631018230000|2021-09-07 12:37:10|22208.41|22088.41|22208.99|22088.99|22210.36|22090.36|22208.41|22088.41|10
1631018240000|2021-09-07 12:37:20|22208.65|22088.65|22206.6|22086.6|22208.78|22088.78|22206.6|22086.6|10
1631018250000|2021-09-07 12:37:30|22206.18|22086.18|22208.1|22088.1|22208.1|22088.1|22206.08|22086.08|10
1631018260000|2021-09-07 12:37:40|22206.48|22086.48|22203.75|22083.75|22207.79|22087.79|22203.75|22083.75|10
1631018270000|2021-09-07 12:37:50|22203.38|22083.38|22211.34|22091.34|22211.55|22091.55|22203.38|22083.38|10
1631018280000|2021-09-07 12:38:00|22212.49|22092.49|22220.21|22100.21|22220.21|22100.21|22212.49|22092.49|10
1631018290000|2021-09-07 12:38:10|22224.13|22104.13|22228.31|22108.31|22229.74|22109.74|22224.13|22104.13|10
1631018300000|2021-09-07 12:38:20|22227.09|22107.09|22220.96|22100.96|22227.15|22107.15|22220.96|22100.96|10
1631018310000|2021-09-07 12:38:30|22221.31|22101.31|22218.75|22098.75|22221.31|22101.31|22214.16|22094.16|10
1631018320000|2021-09-07 12:38:40|22218.07|22098.07|22219.27|22099.27|22220.15|22100.15|22217.49|22097.49|10
1631018330000|2021-09-07 12:38:50|22220.39|22100.39|22226.61|22106.61|22226.61|22106.61|22220.39|22100.39|10
1631018340000|2021-09-07 12:39:00|22225.83|22105.83|22232.05|22112.05|22232.05|22112.05|22225.83|22105.83|10
1631018350000|2021-09-07 12:39:10|22232.54|22112.54|22233.65|22113.65|22234.83|22114.83|22232.54|22112.54|10
1631018360000|2021-09-07 12:39:20|22233.5|22113.5|22247.44|22127.44|22247.44|22127.44|22232.89|22112.89|10
1631018370000|2021-09-07 12:39:30|22247.18|22127.18|22248.58|22128.58|22248.58|22128.58|22246.72|22126.72|10
1631018380000|2021-09-07 12:39:40|22250|22130|22244.03|22124.03|22250.1|22130.1|22244.03|22124.03|10
1631018390000|2021-09-07 12:39:50|22242.31|22122.31|22235.21|22115.21|22242.4|22122.4|22235.21|22115.21|10
1631018400000|2021-09-07 12:40:00|22233.55|22113.55|22227.09|22107.09|22233.55|22113.55|22227.09|22107.09|10
1631018410000|2021-09-07 12:40:10|22225.61|22105.61|22223.53|22103.53|22225.61|22105.61|22222.93|22102.93|9
1631018420000|2021-09-07 12:40:20|22224.12|22104.12|22216.54|22096.54|22224.12|22104.12|22216.54|22096.54|10
1631018430000|2021-09-07 12:40:30|22214.54|22094.54|22205.11|22085.11|22214.54|22094.54|22205.11|22085.11|10
1631018440000|2021-09-07 12:40:40|22204.66|22084.66|22202.63|22082.63|22206.94|22086.94|22202.41|22082.41|10
1631018450000|2021-09-07 12:40:50|22202.67|22082.67|22201.77|22081.77|22202.67|22082.67|22199.92|22079.92|10
1631018460000|2021-09-07 12:41:00|22202.2|22082.2|22203.36|22083.36|22204.63|22084.63|22201.44|22081.44|10
1631018470000|2021-09-07 12:41:10|22204.23|22084.23|22203.83|22083.83|22205.3|22085.3|22203.29|22083.29|10
1631018480000|2021-09-07 12:41:20|22204.15|22084.15|22212.28|22092.28|22212.41|22092.41|22204.15|22084.15|10
1631018490000|2021-09-07 12:41:30|22212.81|22092.81|22211.96|22091.96|22212.81|22092.81|22210.93|22090.93|10
1631018500000|2021-09-07 12:41:40|22212.59|22092.59|22215.28|22095.28|22216.69|22096.69|22212.59|22092.59|10
1631018510000|2021-09-07 12:41:50|22214.9|22094.9|22208.85|22088.85|22214.9|22094.9|22208.85|22088.85|10
1631018520000|2021-09-07 12:42:00|22208.45|22088.45|22201.02|22081.02|22208.47|22088.47|22201.02|22081.02|10
1631018530000|2021-09-07 12:42:10|22201.08|22081.08|22198.27|22078.27|22201.08|22081.08|22198.27|22078.27|10
1631018540000|2021-09-07 12:42:20|22197.53|22077.53|22197.55|22077.55|22197.71|22077.71|22196.16|22076.16|10
1631018550000|2021-09-07 12:42:30|22197.47|22077.47|22191.76|22071.76|22197.47|22077.47|22191.76|22071.76|10
1631018560000|2021-09-07 12:42:40|22191.66|22071.66|22183.63|22063.63|22191.66|22071.66|22183.54|22063.54|10
1631018570000|2021-09-07 12:42:50|22184.59|22064.59|22179.2|22059.2|22184.59|22064.59|22179.2|22059.2|10
1631018580000|2021-09-07 12:43:00|22179.17|22059.17|22178.09|22058.09|22179.17|22059.17|22175.34|22055.34|9
1631018590000|2021-09-07 12:43:10|22177.5|22057.5|22176.6|22056.6|22177.5|22057.5|22175.18|22055.18|10
1631018600000|2021-09-07 12:43:20|22176.75|22056.75|22179.18|22059.18|22181.45|22061.45|22176.75|22056.75|10
1631018610000|2021-09-07 12:43:30|22178.69|22058.69|22180.31|22060.31|22183.08|22063.08|22178.69|22058.69|10
1631018620000|2021-09-07 12:43:40|22179.64|22059.64|22177.27|22057.27|22180.11|22060.11|22177.19|22057.19|10
1631018630000|2021-09-07 12:43:50|22177.48|22057.48|22171.29|22051.29|22177.83|22057.83|22171.29|22051.29|10
1631018640000|2021-09-07 12:44:00|22172.22|22052.22|22172.93|22052.93|22173.41|22053.41|22171.32|22051.32|10
1631018650000|2021-09-07 12:44:10|22172.41|22052.41|22170.11|22050.11|22172.41|22052.41|22170.11|22050.11|10
1631018660000|2021-09-07 12:44:20|22169.69|22049.69|22167.51|22047.51|22169.69|22049.69|22167.51|22047.51|10
1631018670000|2021-09-07 12:44:30|22167.98|22047.98|22167.71|22047.71|22170.96|22050.96|22167.71|22047.71|10
1631018680000|2021-09-07 12:44:40|22166.53|22046.53|22160.87|22040.87|22166.53|22046.53|22160.87|22040.87|10
1631018690000|2021-09-07 12:44:50|22160.12|22040.12|22146.32|22026.32|22160.12|22040.12|22146.32|22026.32|10
1631018700000|2021-09-07 12:45:00|22146.84|22026.84|22141.89|22021.89|22146.84|22026.84|22141.89|22021.89|9
1631018710000|2021-09-07 12:45:10|22142.53|22022.53|22144.9|22024.9|22144.9|22024.9|22142.53|22022.53|10
1631018720000|2021-09-07 12:45:20|22145.18|22025.18|22143.45|22023.45|22145.79|22025.79|22143.03|22023.03|10
1631018730000|2021-09-07 12:45:30|22142.95|22022.95|22138.1|22018.1|22142.95|22022.95|22138.04|22018.04|10
1631018740000|2021-09-07 12:45:40|22138|22018|22148.15|22028.15|22148.15|22028.15|22138|22018|10
1631018750000|2021-09-07 12:45:50|22149.27|22029.27|22154.5|22034.5|22154.5|22034.5|22149.13|22029.13|10
1631018760000|2021-09-07 12:46:00|22153.43|22033.43|22161.84|22041.84|22161.84|22041.84|22153.43|22033.43|10
1631018770000|2021-09-07 12:46:10|22162.31|22042.31|22170.98|22050.98|22170.98|22050.98|22162.31|22042.31|10
1631018780000|2021-09-07 12:46:20|22171.55|22051.55|22170.53|22050.53|22174.05|22054.05|22170.53|22050.53|10
1631018790000|2021-09-07 12:46:30|22171.56|22051.56|22179.66|22059.66|22179.66|22059.66|22171.53|22051.53|10
1631018800000|2021-09-07 12:46:40|22179.61|22059.61|22186.59|22066.59|22186.61|22066.61|22179.61|22059.61|10
1631018810000|2021-09-07 12:46:50|22188.79|22068.79|22190.66|22070.66|22191.73|22071.73|22188.79|22068.79|10
1631018820000|2021-09-07 12:47:00|22191.02|22071.02|22194.01|22074.01|22194.01|22074.01|22190.73|22070.73|10
1631018830000|2021-09-07 12:47:10|22196.26|22076.26|22200.18|22080.18|22200.18|22080.18|22195.07|22075.07|9
1631018840000|2021-09-07 12:47:20|22202.51|22082.51|22211.45|22091.45|22211.68|22091.68|22202.51|22082.51|10
1631018850000|2021-09-07 12:47:30|22210.35|22090.35|22216.58|22096.58|22216.58|22096.58|22210.35|22090.35|10
1631018860000|2021-09-07 12:47:40|22215.24|22095.24|22223.93|22103.93|22223.93|22103.93|22215.24|22095.24|10
1631018870000|2021-09-07 12:47:50|22223.99|22103.99|22231.16|22111.16|22231.16|22111.16|22223.99|22103.99|10
1631018880000|2021-09-07 12:48:00|22231.41|22111.41|22233.91|22113.91|22233.91|22113.91|22231.41|22111.41|10
1631018890000|2021-09-07 12:48:10|22233.17|22113.17|22235.02|22115.02|22235.27|22115.27|22233.17|22113.17|10
1631018900000|2021-09-07 12:48:20|22234.41|22114.41|22231.83|22111.83|22234.41|22114.41|22231.83|22111.83|10
1631018910000|2021-09-07 12:48:30|22232.68|22112.68|22231.3|22111.3|22233.2|22113.2|22230.79|22110.79|10
1631018920000|2021-09-07 12:48:40|22231.41|22111.41|22232.06|22112.06|22232.06|22112.06|22229.67|22109.67|10
1631018930000|2021-09-07 12:48:50|22232.21|22112.21|22231.33|22111.33|22232.29|22112.29|22231.33|22111.33|10
1631018940000|2021-09-07 12:49:00|22231.66|22111.66|22232.36|22112.36|22232.55|22112.55|22231.06|22111.06|10
1631018950000|2021-09-07 12:49:10|22232.62|22112.62|22235.19|22115.19|22235.19|22115.19|22232.62|22112.62|9
1631018960000|2021-09-07 12:49:20|22235.61|22115.61|22242.45|22122.45|22242.46|22122.46|22235.42|22115.42|10
1631018970000|2021-09-07 12:49:30|22242.18|22122.18|22249.44|22129.44|22249.44|22129.44|22242.18|22122.18|10
1631018980000|2021-09-07 12:49:40|22249.87|22129.87|22256.75|22136.75|22256.86|22136.86|22249.87|22129.87|10
1631018990000|2021-09-07 12:49:50|22256.49|22136.49|22259.7|22139.7|22259.82|22139.82|22256.49|22136.49|10
1631019000000|2021-09-07 12:50:00|22261.54|22141.54|22258.57|22138.57|22261.55|22141.55|22258.09|22138.09|10
1631019010000|2021-09-07 12:50:10|22260.75|22140.75|22263.08|22143.08|22265.19|22145.19|22260.75|22140.75|10
1631019020000|2021-09-07 12:50:20|22263.36|22143.36|22264.89|22144.89|22266.56|22146.56|22263.36|22143.36|10
1631019030000|2021-09-07 12:50:30|22265.19|22145.19|22265.96|22145.96|22268.34|22148.34|22265.19|22145.19|10
1631019040000|2021-09-07 12:50:40|22265.44|22145.44|22259.92|22139.92|22265.44|22145.44|22259.88|22139.88|10
1631019050000|2021-09-07 12:50:50|22259.77|22139.77|22258.66|22138.66|22259.77|22139.77|22258.66|22138.66|10
1631019060000|2021-09-07 12:51:00|22258.71|22138.71|22261.03|22141.03|22261.03|22141.03|22258.71|22138.71|10
1631019070000|2021-09-07 12:51:10|22262.53|22142.53|22263.78|22143.78|22263.78|22143.78|22261.84|22141.84|9
1631019080000|2021-09-07 12:51:20|22262.37|22142.37|22260.54|22140.54|22262.37|22142.37|22259.94|22139.94|10
1631019090000|2021-09-07 12:51:30|22261.08|22141.08|22263.26|22143.26|22263.98|22143.98|22261.08|22141.08|10
1631019100000|2021-09-07 12:51:40|22263.08|22143.08|22260.58|22140.58|22263.34|22143.34|22260.35|22140.35|9
1631019110000|2021-09-07 12:51:50|22261.5|22141.5|22263.08|22143.08|22263.08|22143.08|22261.4|22141.4|10
1631019120000|2021-09-07 12:52:00|22263.24|22143.24|22263.87|22143.87|22263.96|22143.96|22263.24|22143.24|9
1631019130000|2021-09-07 12:52:10|22263.64|22143.64|22266.45|22146.45|22266.45|22146.45|22263.64|22143.64|10
1631019140000|2021-09-07 12:52:20|22266.57|22146.57|22266.6|22146.6|22267.26|22147.26|22266.42|22146.42|10
1631019150000|2021-09-07 12:52:30|22266.62|22146.62|22270.58|22150.58|22270.58|22150.58|22266.62|22146.62|10
1631019160000|2021-09-07 12:52:40|22270.89|22150.89|22278.56|22158.56|22278.66|22158.66|22270.89|22150.89|10
1631019170000|2021-09-07 12:52:50|22278.85|22158.85|22279.43|22159.43|22280.09|22160.09|22278.84|22158.84|10
1631019180000|2021-09-07 12:53:00|22280.2|22160.2|22285.95|22165.95|22285.95|22165.95|22280.2|22160.2|10
1631019190000|2021-09-07 12:53:10|22286.06|22166.06|22287.23|22167.23|22288.46|22168.46|22285.24|22165.24|10
1631019200000|2021-09-07 12:53:20|22286.43|22166.43|22282.06|22162.06|22286.43|22166.43|22282.06|22162.06|10
1631019210000|2021-09-07 12:53:30|22280.74|22160.74|22280.85|22160.85|22283.78|22163.78|22280.74|22160.74|10
1631019220000|2021-09-07 12:53:40|22278.78|22158.78|22279.89|22159.89|22279.89|22159.89|22277.88|22157.88|10
1631019230000|2021-09-07 12:53:50|22280.34|22160.34|22280.93|22160.93|22281.52|22161.52|22280.34|22160.34|10
1631019240000|2021-09-07 12:54:00|22281.1|22161.1|22279.72|22159.72|22281.37|22161.37|22279.72|22159.72|10
1631019250000|2021-09-07 12:54:10|22279.25|22159.25|22279.82|22159.82|22280.43|22160.43|22278.86|22158.86|10
1631019260000|2021-09-07 12:54:20|22278.71|22158.71|22280.12|22160.12|22280.12|22160.12|22278.21|22158.21|10
1631019270000|2021-09-07 12:54:30|22280.25|22160.25|22284.81|22164.81|22284.81|22164.81|22280.25|22160.25|10
1631019280000|2021-09-07 12:54:40|22285.02|22165.02|22286.41|22166.41|22286.41|22166.41|22284.86|22164.86|10
1631019290000|2021-09-07 12:54:50|22285.94|22165.94|22283.59|22163.59|22286.01|22166.01|22283.59|22163.59|10
1631019300000|2021-09-07 12:55:00|22283.1|22163.1|22282.62|22162.62|22284.53|22164.53|22282.62|22162.62|10
1631019310000|2021-09-07 12:55:10|22282.33|22162.33|22284.07|22164.07|22284.88|22164.88|22282.33|22162.33|10
1631019320000|2021-09-07 12:55:20|22284.18|22164.18|22282.98|22162.98|22284.86|22164.86|22282.98|22162.98|10
1631019330000|2021-09-07 12:55:30|22283.94|22163.94|22280.01|22160.01|22284.47|22164.47|22280.01|22160.01|10
1631019340000|2021-09-07 12:55:40|22280.1|22160.1|22279.26|22159.26|22280.1|22160.1|22279.06|22159.06|9
1631019350000|2021-09-07 12:55:50|22279.47|22159.47|22278.63|22158.63|22279.47|22159.47|22277.12|22157.12|10
1631019360000|2021-09-07 12:56:00|22279.09|22159.09|22276.35|22156.35|22279.43|22159.43|22276.35|22156.35|10
1631019370000|2021-09-07 12:56:10|22276.11|22156.11|22275.96|22155.96|22276.16|22156.16|22274.78|22154.78|10
1631019380000|2021-09-07 12:56:20|22275.37|22155.37|22274.27|22154.27|22275.9|22155.9|22273.01|22153.01|10
1631019390000|2021-09-07 12:56:30|22274.73|22154.73|22275.9|22155.9|22275.9|22155.9|22274.73|22154.73|10
1631019400000|2021-09-07 12:56:40|22275.94|22155.94|22275.28|22155.28|22276.32|22156.32|22273.6|22153.6|10
1631019410000|2021-09-07 12:56:50|22275.01|22155.01|22271.51|22151.51|22275.01|22155.01|22271.51|22151.51|10
1631019420000|2021-09-07 12:57:00|22271.71|22151.71|22270.9|22150.9|22273.73|22153.73|22270.9|22150.9|10
1631019430000|2021-09-07 12:57:10|22270.81|22150.81|22271.83|22151.83|22271.83|22151.83|22268.65|22148.65|10
1631019440000|2021-09-07 12:57:20|22271.91|22151.91|22273.13|22153.13|22274.45|22154.45|22271.91|22151.91|10
1631019450000|2021-09-07 12:57:30|22273.34|22153.34|22271.23|22151.23|22273.34|22153.34|22271.16|22151.16|10
1631019460000|2021-09-07 12:57:40|22271.78|22151.78|22278.88|22158.88|22278.88|22158.88|22271.53|22151.53|10
1631019470000|2021-09-07 12:57:50|22279.1|22159.1|22280.8|22160.8|22280.8|22160.8|22278.88|22158.88|10
1631019480000|2021-09-07 12:58:00|22281.06|22161.06|22281.97|22161.97|22282.22|22162.22|22280.25|22160.25|10
1631019490000|2021-09-07 12:58:10|22282.16|22162.16|22282.48|22162.48|22282.93|22162.93|22282.16|22162.16|10
1631019500000|2021-09-07 12:58:20|22282.69|22162.69|22281.79|22161.79|22282.8|22162.8|22281.67|22161.67|9
1631019510000|2021-09-07 12:58:30|22281.58|22161.58|22277.53|22157.53|22281.58|22161.58|22277.53|22157.53|9
1631019520000|2021-09-07 12:58:40|22277.12|22157.12|22273.83|22153.83|22277.12|22157.12|22273.83|22153.83|10
1631019530000|2021-09-07 12:58:50|22273.91|22153.91|22270.72|22150.72|22273.91|22153.91|22270.72|22150.72|10
1631019540000|2021-09-07 12:59:00|22270.74|22150.74|22270.31|22150.31|22272.12|22152.12|22270.31|22150.31|10
1631019550000|2021-09-07 12:59:10|22269.53|22149.53|22268.42|22148.42|22269.53|22149.53|22267.47|22147.47|10
1631019560000|2021-09-07 12:59:20|22269.62|22149.62|22267.12|22147.12|22270.98|22150.98|22265.86|22145.86|10
1631019570000|2021-09-07 12:59:30|22266.43|22146.43|22266.23|22146.23|22267.01|22147.01|22265.38|22145.38|10
1631019580000|2021-09-07 12:59:40|22264.82|22144.82|22264.47|22144.47|22265.31|22145.31|22263.17|22143.17|10
1631019590000|2021-09-07 12:59:50|22264.66|22144.66|22263.38|22143.38|22264.66|22144.66|22263.38|22143.38|8
1631019600000|2021-09-07 13:00:00|22263.51|22143.51|22262.07|22142.07|22266.11|22146.11|22262.07|22142.07|10
1631019610000|2021-09-07 13:00:10|22261.9|22141.9|22257.15|22137.15|22262.5|22142.5|22257.15|22137.15|10
1631019620000|2021-09-07 13:00:20|22257.06|22137.06|22254.71|22134.71|22257.06|22137.06|22254.71|22134.71|10
1631019630000|2021-09-07 13:00:30|22254.69|22134.69|22250.26|22130.26|22254.69|22134.69|22250.26|22130.26|10
1631019640000|2021-09-07 13:00:40|22249.77|22129.77|22248.74|22128.74|22250.27|22130.27|22248.26|22128.26|10
1631019650000|2021-09-07 13:00:50|22248.96|22128.96|22250.61|22130.61|22252.09|22132.09|22248.14|22128.14|10
1631019660000|2021-09-07 13:01:00|22251.44|22131.44|22251.24|22131.24|22252.19|22132.19|22251.23|22131.23|10
1631019670000|2021-09-07 13:01:10|22251.81|22131.81|22253.64|22133.64|22253.64|22133.64|22251.02|22131.02|10
1631019680000|2021-09-07 13:01:20|22253.97|22133.97|22254.57|22134.57|22254.77|22134.77|22252.52|22132.52|10
1631019690000|2021-09-07 13:01:30|22254.91|22134.91|22251.7|22131.7|22254.91|22134.91|22251.7|22131.7|10
1631019700000|2021-09-07 13:01:40|22251.98|22131.98|22252.78|22132.78|22253.19|22133.19|22251.92|22131.92|8
1631019710000|2021-09-07 13:01:50|22252.56|22132.56|22251.81|22131.81|22252.56|22132.56|22251.71|22131.71|9
1631019720000|2021-09-07 13:02:00|22251.71|22131.71|22248.71|22128.71|22251.71|22131.71|22248.71|22128.71|10
1631019730000|2021-09-07 13:02:10|22248.94|22128.94|22247.69|22127.69|22249.36|22129.36|22247.69|22127.69|9
1631019740000|2021-09-07 13:02:20|22247.73|22127.73|22246.12|22126.12|22247.79|22127.79|22246.02|22126.02|10
1631019750000|2021-09-07 13:02:30|22246.23|22126.23|22246.66|22126.66|22247.13|22127.13|22246.02|22126.02|10
1631019760000|2021-09-07 13:02:40|22245.41|22125.41|22242.98|22122.98|22245.82|22125.82|22242.67|22122.67|10
1631019770000|2021-09-07 13:02:50|22242.6|22122.6|22241.21|22121.21|22242.66|22122.66|22241.13|22121.13|10
1631019780000|2021-09-07 13:03:00|22240.82|22120.82|22239.27|22119.27|22240.82|22120.82|22238.68|22118.68|10
1631019790000|2021-09-07 13:03:10|22239.63|22119.63|22240.17|22120.17|22241.31|22121.31|22239.55|22119.55|10
1631019800000|2021-09-07 13:03:20|22239.73|22119.73|22243.01|22123.01|22243.4|22123.4|22239.73|22119.73|10
1631019810000|2021-09-07 13:03:30|22243.19|22123.19|22242.43|22122.43|22243.24|22123.24|22241.82|22121.82|10
1631019820000|2021-09-07 13:03:40|22242.75|22122.75|22244.09|22124.09|22244.3|22124.3|22242.62|22122.62|10
1631019830000|2021-09-07 13:03:50|22243.85|22123.85|22247.31|22127.31|22248.24|22128.24|22243.55|22123.55|10
1631019840000|2021-09-07 13:04:00|22248.41|22128.41|22254.7|22134.7|22254.72|22134.72|22248.41|22128.41|10
1631019850000|2021-09-07 13:04:10|22256.02|22136.02|22267.47|22147.47|22267.47|22147.47|22256.02|22136.02|10
1631019860000|2021-09-07 13:04:20|22267.64|22147.64|22271.89|22151.89|22272.88|22152.88|22267.64|22147.64|10
1631019870000|2021-09-07 13:04:30|22273.87|22153.87|22278.88|22158.88|22278.94|22158.94|22273.87|22153.87|9
1631019880000|2021-09-07 13:04:40|22278.6|22158.6|22287.79|22167.79|22287.79|22167.79|22278.56|22158.56|10
1631019890000|2021-09-07 13:04:50|22287.92|22167.92|22295.29|22175.29|22295.29|22175.29|22286.45|22166.45|10
1631019900000|2021-09-07 13:05:00|22295.52|22175.52|22297.68|22177.68|22297.68|22177.68|22295.52|22175.52|10
1631019910000|2021-09-07 13:05:10|22298.23|22178.23|22296.86|22176.86|22298.23|22178.23|22296.07|22176.07|10
1631019920000|2021-09-07 13:05:20|22297.16|22177.16|22296.57|22176.57|22298.36|22178.36|22296.28|22176.28|10
1631019930000|2021-09-07 13:05:30|22294.55|22174.55|22290.09|22170.09|22294.55|22174.55|22290.09|22170.09|9
1631019940000|2021-09-07 13:05:40|22290.41|22170.41|22286.39|22166.39|22290.44|22170.44|22286.39|22166.39|10
1631019950000|2021-09-07 13:05:50|22285.9|22165.9|22282.04|22162.04|22285.9|22165.9|22282.04|22162.04|10
1631019960000|2021-09-07 13:06:00|22281.92|22161.92|22281.46|22161.46|22281.93|22161.93|22281.34|22161.34|8
1631019970000|2021-09-07 13:06:10|22281.19|22161.19|22284.44|22164.44|22284.44|22164.44|22281.19|22161.19|10
1631019980000|2021-09-07 13:06:20|22284.29|22164.29|22283.45|22163.45|22284.31|22164.31|22283.28|22163.28|10
1631019990000|2021-09-07 13:06:30|22283.48|22163.48|22283.97|22163.97|22284.66|22164.66|22283.28|22163.28|10
1631020000000|2021-09-07 13:06:40|22284.21|22164.21|22283.62|22163.62|22284.21|22164.21|22283.14|22163.14|10
1631020010000|2021-09-07 13:06:50|22283.72|22163.72|22285.52|22165.52|22285.71|22165.71|22283.62|22163.62|10
1631020020000|2021-09-07 13:07:00|22285.41|22165.41|22283.63|22163.63|22285.53|22165.53|22283.63|22163.63|10
1631020030000|2021-09-07 13:07:10|22283.1|22163.1|22286.32|22166.32|22286.32|22166.32|22283.1|22163.1|10
1631020040000|2021-09-07 13:07:20|22286.38|22166.38|22286.25|22166.25|22286.38|22166.38|22285.18|22165.18|10
1631020050000|2021-09-07 13:07:30|22286.31|22166.31|22287.71|22167.71|22288.49|22168.49|22286.31|22166.31|10
1631020060000|2021-09-07 13:07:40|22287.65|22167.65|22287.05|22167.05|22287.65|22167.65|22286.1|22166.1|9
1631020070000|2021-09-07 13:07:50|22286.91|22166.91|22280.27|22160.27|22286.91|22166.91|22280.27|22160.27|10
1631020080000|2021-09-07 13:08:00|22280.24|22160.24|22267.39|22147.39|22281.09|22161.09|22267.39|22147.39|10
1631020090000|2021-09-07 13:08:10|22266.17|22146.17|22273.84|22153.84|22274.11|22154.11|22266.17|22146.17|10
1631020100000|2021-09-07 13:08:20|22273.7|22153.7|22273.81|22153.81|22273.81|22153.81|22273.05|22153.05|10
1631020110000|2021-09-07 13:08:30|22274.22|22154.22|22271.89|22151.89|22274.22|22154.22|22271.89|22151.89|10
1631020120000|2021-09-07 13:08:40|22271.39|22151.39|22269.42|22149.42|22271.8|22151.8|22268.15|22148.15|10
1631020130000|2021-09-07 13:08:50|22269.38|22149.38|22266.06|22146.06|22269.38|22149.38|22266.06|22146.06|9
1631020140000|2021-09-07 13:09:00|22266.22|22146.22|22271.3|22151.3|22273.21|22153.21|22265.62|22145.62|10
1631020150000|2021-09-07 13:09:10|22271.34|22151.34|22273.29|22153.29|22274.74|22154.74|22271.34|22151.34|10
1631020160000|2021-09-07 13:09:20|22273.61|22153.61|22270.82|22150.82|22273.87|22153.87|22270.82|22150.82|10
1631020170000|2021-09-07 13:09:30|22271.06|22151.06|22270.97|22150.97|22271.37|22151.37|22270.42|22150.42|9
1631020180000|2021-09-07 13:09:40|22270.44|22150.44|22265.63|22145.63|22270.49|22150.49|22265.63|22145.63|10
1631020190000|2021-09-07 13:09:50|22265.68|22145.68|22265.01|22145.01|22266.01|22146.01|22264.86|22144.86|9
1631020200000|2021-09-07 13:10:00|22264.72|22144.72|22264.03|22144.03|22264.87|22144.87|22263.38|22143.38|9
1631020210000|2021-09-07 13:10:10|22264.01|22144.01|22263.62|22143.62|22265.8|22145.8|22263.58|22143.58|10
1631020220000|2021-09-07 13:10:20|22262.76|22142.76|22261.45|22141.45|22263.74|22143.74|22261.45|22141.45|10
1631020230000|2021-09-07 13:10:30|22261.98|22141.98|22256.74|22136.74|22261.98|22141.98|22256.74|22136.74|10
1631020240000|2021-09-07 13:10:40|22256.43|22136.43|22255.84|22135.84|22256.88|22136.88|22255.54|22135.54|10
1631020250000|2021-09-07 13:10:50|22255.87|22135.87|22254.18|22134.18|22255.87|22135.87|22253.97|22133.97|10
1631020260000|2021-09-07 13:11:00|22254.26|22134.26|22251.79|22131.79|22254.26|22134.26|22251.62|22131.62|10
1631020270000|2021-09-07 13:11:10|22251.52|22131.52|22250.36|22130.36|22251.52|22131.52|22249.98|22129.98|10
1631020280000|2021-09-07 13:11:20|22251.16|22131.16|22249.51|22129.51|22251.5|22131.5|22249.51|22129.51|10
1631020290000|2021-09-07 13:11:30|22248.87|22128.87|22250.33|22130.33|22250.33|22130.33|22247.71|22127.71|10
1631020300000|2021-09-07 13:11:40|22250.2|22130.2|22248.43|22128.43|22250.86|22130.86|22247.86|22127.86|9
1631020310000|2021-09-07 13:11:50|22248|22128|22243.56|22123.56|22248|22128|22243.56|22123.56|9
1631020320000|2021-09-07 13:12:00|22242.22|22122.22|22236.99|22116.99|22242.54|22122.54|22236.8|22116.8|10
1631020330000|2021-09-07 13:12:10|22237.08|22117.08|22235.97|22115.97|22237.2|22117.2|22234.77|22114.77|10
1631020340000|2021-09-07 13:12:20|22235.86|22115.86|22233.66|22113.66|22235.86|22115.86|22232.46|22112.46|10
1631020350000|2021-09-07 13:12:30|22233.72|22113.72|22236.37|22116.37|22236.37|22116.37|22233.3|22113.3|10
1631020360000|2021-09-07 13:12:40|22236.39|22116.39|22235.32|22115.32|22236.88|22116.88|22234.78|22114.78|10
1631020370000|2021-09-07 13:12:50|22236.39|22116.39|22240.74|22120.74|22240.74|22120.74|22236.36|22116.36|10
1631020380000|2021-09-07 13:13:00|22241.75|22121.75|22242.58|22122.58|22242.58|22122.58|22241.51|22121.51|10
1631020390000|2021-09-07 13:13:10|22243.57|22123.57|22245.97|22125.97|22245.97|22125.97|22243.37|22123.37|10
1631020400000|2021-09-07 13:13:20|22246.18|22126.18|22246.46|22126.46|22246.96|22126.96|22246.18|22126.18|9
1631020410000|2021-09-07 13:13:30|22246.21|22126.21|22247.72|22127.72|22247.72|22127.72|22245.78|22125.78|10
1631020420000|2021-09-07 13:13:40|22248.15|22128.15|22248.14|22128.14|22248.17|22128.17|22246.67|22126.67|10
1631020430000|2021-09-07 13:13:50|22249.1|22129.1|22255.59|22135.59|22255.59|22135.59|22249.1|22129.1|10
1631020440000|2021-09-07 13:14:00|22255.52|22135.52|22260|22140|22260|22140|22254.86|22134.86|10
1631020450000|2021-09-07 13:14:10|22260.32|22140.32|22260.26|22140.26|22262.35|22142.35|22260.26|22140.26|9
1631020460000|2021-09-07 13:14:20|22260.43|22140.43|22260.97|22140.97|22261.55|22141.55|22259.92|22139.92|10
1631020470000|2021-09-07 13:14:30|22260.89|22140.89|22257.5|22137.5|22260.89|22140.89|22257.5|22137.5|10
1631020480000|2021-09-07 13:14:40|22258.5|22138.5|22259.24|22139.24|22259.72|22139.72|22258.35|22138.35|10
1631020490000|2021-09-07 13:14:50|22259.39|22139.39|22255.7|22135.7|22259.55|22139.55|22255.7|22135.7|9
1631020500000|2021-09-07 13:15:00|22255.55|22135.55|22254.18|22134.18|22256.15|22136.15|22254.18|22134.18|10
1631020510000|2021-09-07 13:15:10|22253.41|22133.41|22251.53|22131.53|22254.57|22134.57|22251.53|22131.53|10
1631020520000|2021-09-07 13:15:20|22251.84|22131.84|22242.72|22122.72|22251.84|22131.84|22242.72|22122.72|10
1631020530000|2021-09-07 13:15:30|22243.62|22123.62|22241.75|22121.75|22243.71|22123.71|22240.39|22120.39|10
1631020540000|2021-09-07 13:15:40|22241.87|22121.87|22240.22|22120.22|22242.12|22122.12|22240.22|22120.22|10
1631020550000|2021-09-07 13:15:50|22241.62|22121.62|22241.39|22121.39|22241.72|22121.72|22240.03|22120.03|10
1631020560000|2021-09-07 13:16:00|22241.86|22121.86|22246.47|22126.47|22247.12|22127.12|22241.86|22121.86|10
1631020570000|2021-09-07 13:16:10|22246.39|22126.39|22245.89|22125.89|22246.66|22126.66|22244.85|22124.85|10
1631020580000|2021-09-07 13:16:20|22246.36|22126.36|22245.31|22125.31|22246.36|22126.36|22244.88|22124.88|10
1631020590000|2021-09-07 13:16:30|22245.84|22125.84|22249.96|22129.96|22249.96|22129.96|22245.83|22125.83|10
1631020600000|2021-09-07 13:16:40|22250.24|22130.24|22253.55|22133.55|22253.65|22133.65|22250.24|22130.24|9
1631020610000|2021-09-07 13:16:50|22253.21|22133.21|22257.65|22137.65|22257.65|22137.65|22253.21|22133.21|10
1631020620000|2021-09-07 13:17:00|22258.08|22138.08|22261.47|22141.47|22261.47|22141.47|22258.08|22138.08|10
1631020630000|2021-09-07 13:17:10|22262.07|22142.07|22266.83|22146.83|22266.83|22146.83|22262.07|22142.07|10
1631020640000|2021-09-07 13:17:20|22266.79|22146.79|22274.5|22154.5|22274.5|22154.5|22266.7|22146.7|10
1631020650000|2021-09-07 13:17:30|22275.59|22155.59|22285.68|22165.68|22285.68|22165.68|22275.59|22155.59|10
1631020660000|2021-09-07 13:17:40|22287.43|22167.43|22288.13|22168.13|22288.13|22168.13|22284.77|22164.77|10
1631020670000|2021-09-07 13:17:50|22287.98|22167.98|22290.67|22170.67|22290.67|22170.67|22287.69|22167.69|10
1631020680000|2021-09-07 13:18:00|22290.74|22170.74|22289.22|22169.22|22290.86|22170.86|22288.38|22168.38|10
1631020690000|2021-09-07 13:18:10|22291.14|22171.14|22295.57|22175.57|22295.57|22175.57|22290.62|22170.62|10
1631020700000|2021-09-07 13:18:20|22296.06|22176.06|22301.26|22181.26|22301.26|22181.26|22296.06|22176.06|10
1631020710000|2021-09-07 13:18:30|22301.64|22181.64|22306.55|22186.55|22306.55|22186.55|22301.64|22181.64|10
1631020720000|2021-09-07 13:18:40|22306.82|22186.82|22307.15|22187.15|22308.15|22188.15|22306.75|22186.75|10
1631020730000|2021-09-07 13:18:50|22307.82|22187.82|22307.76|22187.76|22309.22|22189.22|22307.76|22187.76|10
1631020740000|2021-09-07 13:19:00|22308.64|22188.64|22304.25|22184.25|22308.97|22188.97|22304.25|22184.25|10
1631020750000|2021-09-07 13:19:10|22303.71|22183.71|22299.94|22179.94|22303.71|22183.71|22298.46|22178.46|10
1631020760000|2021-09-07 13:19:20|22300.2|22180.2|22295.82|22175.82|22300.82|22180.82|22295.82|22175.82|10
1631020770000|2021-09-07 13:19:30|22294.97|22174.97|22293.36|22173.36|22295.03|22175.03|22293.36|22173.36|9
1631020780000|2021-09-07 13:19:40|22292.94|22172.94|22297.75|22177.75|22297.75|22177.75|22292.94|22172.94|10
1631020790000|2021-09-07 13:19:50|22299.02|22179.02|22306.65|22186.65|22306.65|22186.65|22299.02|22179.02|10
1631020800000|2021-09-07 13:20:00|22307.04|22187.04|22309.88|22189.88|22309.88|22189.88|22307.04|22187.04|10
1631020810000|2021-09-07 13:20:10|22309.85|22189.85|22312.95|22192.95|22312.95|22192.95|22309.44|22189.44|10
1631020820000|2021-09-07 13:20:20|22313.08|22193.08|22311.33|22191.33|22313.14|22193.14|22311.33|22191.33|10
1631020830000|2021-09-07 13:20:30|22311.09|22191.09|22308.93|22188.93|22311.09|22191.09|22308.93|22188.93|10
1631020840000|2021-09-07 13:20:40|22309.06|22189.06|22309.51|22189.51|22309.51|22189.51|22307.92|22187.92|10
1631020850000|2021-09-07 13:20:50|22309.32|22189.32|22312.13|22192.13|22312.13|22192.13|22309.32|22189.32|10
1631020860000|2021-09-07 13:21:00|22312.62|22192.62|22317.85|22197.85|22318.39|22198.39|22312.62|22192.62|10
1631020870000|2021-09-07 13:21:10|22317.99|22197.99|22319.98|22199.98|22319.98|22199.98|22317.82|22197.82|10
1631020880000|2021-09-07 13:21:20|22320.72|22200.72|22323.01|22203.01|22323.01|22203.01|22320.4|22200.4|10
1631020890000|2021-09-07 13:21:30|22323.89|22203.89|22331.43|22211.43|22331.43|22211.43|22323.89|22203.89|10
1631020900000|2021-09-07 13:21:40|22331.54|22211.54|22333.42|22213.42|22333.42|22213.42|22331.54|22211.54|9
1631020910000|2021-09-07 13:21:50|22333.52|22213.52|22337.51|22217.51|22337.51|22217.51|22333.52|22213.52|10
1631020920000|2021-09-07 13:22:00|22337.58|22217.58|22341.81|22221.81|22343.21|22223.21|22337.58|22217.58|10
1631020930000|2021-09-07 13:22:10|22341.52|22221.52|22352.12|22232.12|22352.12|22232.12|22341.52|22221.52|10
1631020940000|2021-09-07 13:22:20|22352.5|22232.5|22357.44|22237.44|22357.44|22237.44|22352.5|22232.5|10
1631020950000|2021-09-07 13:22:30|22360.76|22240.76|22360.85|22240.85|22363.96|22243.96|22360.76|22240.76|10
1631020960000|2021-09-07 13:22:40|22360.27|22240.27|22361.17|22241.17|22362.66|22242.66|22360.27|22240.27|10
1631020970000|2021-09-07 13:22:50|22361.58|22241.58|22358.37|22238.37|22361.6|22241.6|22356.95|22236.95|10
1631020980000|2021-09-07 13:23:00|22358.52|22238.52|22357.82|22237.82|22359.36|22239.36|22357.75|22237.75|10
1631020990000|2021-09-07 13:23:10|22358.1|22238.1|22363.49|22243.49|22363.49|22243.49|22358.1|22238.1|10
1631021000000|2021-09-07 13:23:20|22362.84|22242.84|22361.36|22241.36|22362.84|22242.84|22361.36|22241.36|10
1631021010000|2021-09-07 13:23:30|22361.18|22241.18|22361.45|22241.45|22361.45|22241.45|22360.3|22240.3|10
1631021020000|2021-09-07 13:23:40|22361.44|22241.44|22363.53|22243.53|22364.18|22244.18|22361.44|22241.44|10
1631021030000|2021-09-07 13:23:50|22363.71|22243.71|22361.79|22241.79|22363.71|22243.71|22361.79|22241.79|10
1631021040000|2021-09-07 13:24:00|22362.62|22242.62|22358.91|22238.91|22364.12|22244.12|22358.91|22238.91|10
1631021050000|2021-09-07 13:24:10|22356.6|22236.6|22354.64|22234.64|22357.6|22237.6|22354.64|22234.64|10
1631021060000|2021-09-07 13:24:20|22355.15|22235.15|22355.46|22235.46|22356.55|22236.55|22354.17|22234.17|10
1631021070000|2021-09-07 13:24:30|22356.04|22236.04|22358.38|22238.38|22358.45|22238.45|22356.04|22236.04|10
1631021080000|2021-09-07 13:24:40|22357.97|22237.97|22355.93|22235.93|22357.97|22237.97|22355.93|22235.93|9
1631021090000|2021-09-07 13:24:50|22356.16|22236.16|22357.41|22237.41|22357.72|22237.72|22356|22236|10
1631021100000|2021-09-07 13:25:00|22357.9|22237.9|22358.14|22238.14|22359.21|22239.21|22357.88|22237.88|9
1631021110000|2021-09-07 13:25:10|22358.38|22238.38|22355.39|22235.39|22358.38|22238.38|22355.22|22235.22|9
1631021120000|2021-09-07 13:25:20|22355.08|22235.08|22356.78|22236.78|22357.14|22237.14|22353.73|22233.73|9
1631021130000|2021-09-07 13:25:30|22356.82|22236.82|22352.65|22232.65|22357.07|22237.07|22352.65|22232.65|10
1631021140000|2021-09-07 13:25:40|22352.42|22232.42|22351.48|22231.48|22353.81|22233.81|22351.48|22231.48|10
1631021150000|2021-09-07 13:25:50|22351.53|22231.53|22347.9|22227.9|22351.53|22231.53|22346.78|22226.78|10
1631021160000|2021-09-07 13:26:00|22347.71|22227.71|22345.48|22225.48|22347.71|22227.71|22345.02|22225.02|9
1631021170000|2021-09-07 13:26:10|22345.36|22225.36|22345.47|22225.47|22345.9|22225.9|22345.2|22225.2|10
1631021180000|2021-09-07 13:26:20|22345.16|22225.16|22341.88|22221.88|22345.16|22225.16|22341.88|22221.88|10
1631021190000|2021-09-07 13:26:30|22341.58|22221.58|22341.73|22221.73|22341.73|22221.73|22340.92|22220.92|10
1631021200000|2021-09-07 13:26:40|22341.37|22221.37|22339.61|22219.61|22341.37|22221.37|22339.09|22219.09|9
1631021210000|2021-09-07 13:26:50|22339.6|22219.6|22337.13|22217.13|22339.6|22219.6|22335.78|22215.78|10
1631021220000|2021-09-07 13:27:00|22336.77|22216.77|22343.56|22223.56|22345.96|22225.96|22336.77|22216.77|9
1631021230000|2021-09-07 13:27:10|22344.05|22224.05|22344.75|22224.75|22345|22225|22343.97|22223.97|10
1631021240000|2021-09-07 13:27:20|22344.81|22224.81|22345|22225|22345|22225|22343.98|22223.98|7
1631021250000|2021-09-07 13:27:30|22344.96|22224.96|22341.5|22221.5|22344.96|22224.96|22341.5|22221.5|8
1631021260000|2021-09-07 13:27:40|22341.44|22221.44|22339.88|22219.88|22341.44|22221.44|22339.88|22219.88|10
1631021270000|2021-09-07 13:27:50|22339.82|22219.82|22339.24|22219.24|22340.9|22220.9|22339.1|22219.1|9
1631021280000|2021-09-07 13:28:00|22339.71|22219.71|22338.15|22218.15|22339.89|22219.89|22338.15|22218.15|9
1631021290000|2021-09-07 13:28:10|22337.85|22217.85|22337.33|22217.33|22339.4|22219.4|22337.33|22217.33|10
1631021300000|2021-09-07 13:28:20|22337.46|22217.46|22339.67|22219.67|22339.67|22219.67|22337.46|22217.46|9
1631021310000|2021-09-07 13:28:30|22339.73|22219.73|22338.66|22218.66|22339.74|22219.74|22338.64|22218.64|10
1631021320000|2021-09-07 13:28:40|22339.04|22219.04|22341.31|22221.31|22341.31|22221.31|22338.78|22218.78|10
1631021330000|2021-09-07 13:28:50|22339.94|22219.94|22340.52|22220.52|22340.52|22220.52|22338.81|22218.81|10
1631021340000|2021-09-07 13:29:00|22340.22|22220.22|22338.93|22218.93|22340.22|22220.22|22338.54|22218.54|10
1631021350000|2021-09-07 13:29:10|22338.86|22218.86|22337.09|22217.09|22340.09|22220.09|22337.09|22217.09|10
1631021360000|2021-09-07 13:29:20|22337.13|22217.13|22337.42|22217.42|22338.75|22218.75|22336.38|22216.38|10
1631021370000|2021-09-07 13:29:30|22337.37|22217.37|22345.91|22225.91|22346.08|22226.08|22337.37|22217.37|10
1631021380000|2021-09-07 13:29:40|22346.42|22226.42|22347.22|22227.22|22347.56|22227.56|22345.45|22225.45|10
1631021390000|2021-09-07 13:29:50|22347.49|22227.49|22348.65|22228.65|22349.11|22229.11|22347.49|22227.49|9
1631021400000|2021-09-07 13:30:00|22349.56|22229.56|22350.54|22230.54|22350.7|22230.7|22349.53|22229.53|10
1631021410000|2021-09-07 13:30:10|22350.66|22230.66|22346.72|22226.72|22350.66|22230.66|22346.59|22226.59|9
1631021420000|2021-09-07 13:30:20|22346.93|22226.93|22347.72|22227.72|22348.37|22228.37|22346.71|22226.71|10
1631021430000|2021-09-07 13:30:30|22347.31|22227.31|22337.87|22217.87|22347.31|22227.31|22337.87|22217.87|10
1631021440000|2021-09-07 13:30:40|22337.55|22217.55|22337.11|22217.11|22338.95|22218.95|22337.05|22217.05|10
1631021450000|2021-09-07 13:30:50|22337.07|22217.07|22334.37|22214.37|22337.07|22217.07|22334.28|22214.28|10
1631021460000|2021-09-07 13:31:00|22334.31|22214.31|22332.9|22212.9|22334.31|22214.31|22331.16|22211.16|10
1631021470000|2021-09-07 13:31:10|22332.8|22212.8|22332.77|22212.77|22333.26|22213.26|22331.48|22211.48|9
1631021480000|2021-09-07 13:31:20|22332.15|22212.15|22333.11|22213.11|22334.43|22214.43|22332.15|22212.15|10
1631021490000|2021-09-07 13:31:30|22332.75|22212.75|22330.24|22210.24|22332.88|22212.88|22330.2|22210.2|10
1631021500000|2021-09-07 13:31:40|22330.66|22210.66|22330.26|22210.26|22331.21|22211.21|22330.26|22210.26|9
1631021510000|2021-09-07 13:31:50|22330.21|22210.21|22327.58|22207.58|22330.44|22210.44|22327.26|22207.26|10
1631021520000|2021-09-07 13:32:00|22327.55|22207.55|22327|22207|22327.58|22207.58|22326.3|22206.3|10
1631021530000|2021-09-07 13:32:10|22327.18|22207.18|22326.84|22206.84|22330.12|22210.12|22326.84|22206.84|10
1631021540000|2021-09-07 13:32:20|22327.11|22207.11|22332.55|22212.55|22334.23|22214.23|22327.11|22207.11|10
1631021550000|2021-09-07 13:32:30|22332.16|22212.16|22330.83|22210.83|22332.49|22212.49|22330.83|22210.83|10
1631021560000|2021-09-07 13:32:40|22330.84|22210.84|22337.63|22217.63|22338.05|22218.05|22330.84|22210.84|9
1631021570000|2021-09-07 13:32:50|22338.34|22218.34|22344.58|22224.58|22344.58|22224.58|22338.34|22218.34|10
1631021580000|2021-09-07 13:33:00|22346|22226|22350.11|22230.11|22350.11|22230.11|22346|22226|10
1631021590000|2021-09-07 13:33:10|22350.46|22230.46|22350.17|22230.17|22351.31|22231.31|22349.57|22229.57|10
1631021600000|2021-09-07 13:33:20|22349.76|22229.76|22354.05|22234.05|22354.05|22234.05|22349.76|22229.76|10
1631021610000|2021-09-07 13:33:30|22354.77|22234.77|22345.74|22225.74|22355.41|22235.41|22345.74|22225.74|10
1631021620000|2021-09-07 13:33:40|22344.62|22224.62|22342.11|22222.11|22344.62|22224.62|22340.26|22220.26|10
1631021630000|2021-09-07 13:33:50|22341.98|22221.98|22342.28|22222.28|22342.88|22222.88|22340.69|22220.69|10
1631021640000|2021-09-07 13:34:00|22342.82|22222.82|22339.29|22219.29|22343.49|22223.49|22339.29|22219.29|10
1631021650000|2021-09-07 13:34:10|22338.93|22218.93|22340.64|22220.64|22340.64|22220.64|22336.8|22216.8|10
1631021660000|2021-09-07 13:34:20|22340.28|22220.28|22340.59|22220.59|22341.74|22221.74|22340.1|22220.1|10
1631021670000|2021-09-07 13:34:30|22340.77|22220.77|22340.65|22220.65|22340.96|22220.96|22340.58|22220.58|10
1631021680000|2021-09-07 13:34:40|22340.93|22220.93|22340.95|22220.95|22341.78|22221.78|22340.93|22220.93|10
1631021690000|2021-09-07 13:34:50|22340.69|22220.69|22346.04|22226.04|22346.04|22226.04|22340.69|22220.69|10
1631021700000|2021-09-07 13:35:00|22348.49|22228.49|22348.64|22228.64|22352.42|22232.42|22348.49|22228.49|10
1631021710000|2021-09-07 13:35:10|22349.85|22229.85|22347.61|22227.61|22349.85|22229.85|22346.74|22226.74|10
1631021720000|2021-09-07 13:35:20|22347.31|22227.31|22337.87|22217.87|22347.31|22227.31|22337.87|22217.87|10
1631021730000|2021-09-07 13:35:30|22336.62|22216.62|22333.45|22213.45|22336.62|22216.62|22333.45|22213.45|10
1631021740000|2021-09-07 13:35:40|22332.36|22212.36|22326.2|22206.2|22332.36|22212.36|22326.2|22206.2|10
1631021750000|2021-09-07 13:35:50|22326.07|22206.07|22321.49|22201.49|22326.07|22206.07|22321.49|22201.49|10
1631021760000|2021-09-07 13:36:00|22322.36|22202.36|22311.32|22191.32|22323.01|22203.01|22311.32|22191.32|10
1631021770000|2021-09-07 13:36:10|22310.23|22190.23|22309.9|22189.9|22310.23|22190.23|22309.61|22189.61|9
1631021780000|2021-09-07 13:36:20|22310.31|22190.31|22306.58|22186.58|22311.27|22191.27|22306.58|22186.58|10
1631021790000|2021-09-07 13:36:30|22305.81|22185.81|22303.69|22183.69|22306.31|22186.31|22303.69|22183.69|10
1631021800000|2021-09-07 13:36:40|22303.67|22183.67|22301.97|22181.97|22303.67|22183.67|22301.97|22181.97|10
1631021810000|2021-09-07 13:36:50|22301.34|22181.34|22298.21|22178.21|22301.34|22181.34|22298.1|22178.1|10
1631021820000|2021-09-07 13:37:00|22297.97|22177.97|22298.15|22178.15|22298.18|22178.18|22296.37|22176.37|10
1631021830000|2021-09-07 13:37:10|22298.12|22178.12|22293.77|22173.77|22299.06|22179.06|22293.77|22173.77|10
1631021840000|2021-09-07 13:37:20|22293.94|22173.94|22286.58|22166.58|22293.94|22173.94|22286.58|22166.58|10
1631021850000|2021-09-07 13:37:30|22284.72|22164.72|22277.14|22157.14|22284.72|22164.72|22276.14|22156.14|10
1631021860000|2021-09-07 13:37:40|22278.62|22158.62|22275.77|22155.77|22278.62|22158.62|22275.59|22155.59|10
1631021870000|2021-09-07 13:37:50|22276.03|22156.03|22279.96|22159.96|22279.96|22159.96|22275.72|22155.72|10
1631021880000|2021-09-07 13:38:00|22280.4|22160.4|22279.58|22159.58|22280.95|22160.95|22279.37|22159.37|9
1631021890000|2021-09-07 13:38:10|22280.3|22160.3|22275.25|22155.25|22280.3|22160.3|22275.25|22155.25|10
1631021900000|2021-09-07 13:38:20|22273.23|22153.23|22271.12|22151.12|22273.23|22153.23|22271.01|22151.01|10
1631021910000|2021-09-07 13:38:30|22270.21|22150.21|22268.83|22148.83|22270.25|22150.25|22268.83|22148.83|10
1631021920000|2021-09-07 13:38:40|22267.65|22147.65|22265.94|22145.94|22267.65|22147.65|22265.94|22145.94|10
1631021930000|2021-09-07 13:38:50|22265.6|22145.6|22263.38|22143.38|22265.6|22145.6|22263.38|22143.38|10
1631021940000|2021-09-07 13:39:00|22263.39|22143.39|22262.66|22142.66|22263.99|22143.99|22262.66|22142.66|10
1631021950000|2021-09-07 13:39:10|22262.1|22142.1|22263.34|22143.34|22264.8|22144.8|22262.1|22142.1|10
1631021960000|2021-09-07 13:39:20|22263.13|22143.13|22258.28|22138.28|22263.13|22143.13|22258.28|22138.28|10
1631021970000|2021-09-07 13:39:30|22257.65|22137.65|22258.05|22138.05|22258.41|22138.41|22257.65|22137.65|10
1631021980000|2021-09-07 13:39:40|22258.22|22138.22|22257.25|22137.25|22258.28|22138.28|22256.43|22136.43|10
1631021990000|2021-09-07 13:39:50|22256.48|22136.48|22255.87|22135.87|22256.81|22136.81|22255.3|22135.3|9
1631022000000|2021-09-07 13:40:00|22255.29|22135.29|22255.55|22135.55|22255.84|22135.84|22254.78|22134.78|10
1631022010000|2021-09-07 13:40:10|22254.71|22134.71|22250.89|22130.89|22254.79|22134.79|22250.89|22130.89|10
1631022020000|2021-09-07 13:40:20|22250|22130|22240.62|22120.62|22250|22130|22240.62|22120.62|10
1631022030000|2021-09-07 13:40:30|22240.87|22120.87|22235.92|22115.92|22241.41|22121.41|22235.83|22115.83|10
1631022040000|2021-09-07 13:40:40|22236.06|22116.06|22231.52|22111.52|22236.06|22116.06|22231.52|22111.52|10
1631022050000|2021-09-07 13:40:50|22231.13|22111.13|22230.66|22110.66|22232.68|22112.68|22230.66|22110.66|10
1631022060000|2021-09-07 13:41:00|22230.46|22110.46|22227.7|22107.7|22230.46|22110.46|22227.46|22107.46|10
1631022070000|2021-09-07 13:41:10|22227.49|22107.49|22231.98|22111.98|22231.98|22111.98|22227.44|22107.44|10
1631022080000|2021-09-07 13:41:20|22232.96|22112.96|22235.31|22115.31|22235.31|22115.31|22232.96|22112.96|10
1631022090000|2021-09-07 13:41:30|22236.09|22116.09|22235.42|22115.42|22236.13|22116.13|22235.16|22115.16|10
1631022100000|2021-09-07 13:41:40|22235.82|22115.82|22233.54|22113.54|22235.82|22115.82|22233.54|22113.54|10
1631022110000|2021-09-07 13:41:50|22232.92|22112.92|22230.69|22110.69|22232.92|22112.92|22230.69|22110.69|10
1631022120000|2021-09-07 13:42:00|22230.65|22110.65|22227.99|22107.99|22230.65|22110.65|22227.99|22107.99|10
1631022130000|2021-09-07 13:42:10|22226.67|22106.67|22229.09|22109.09|22229.09|22109.09|22226.37|22106.37|10
1631022140000|2021-09-07 13:42:20|22229.77|22109.77|22238.2|22118.2|22238.2|22118.2|22229.77|22109.77|10
1631022150000|2021-09-07 13:42:30|22238.25|22118.25|22243.44|22123.44|22243.55|22123.55|22237.63|22117.63|10
1631022160000|2021-09-07 13:42:40|22243.5|22123.5|22250.53|22130.53|22250.53|22130.53|22243.5|22123.5|10
1631022170000|2021-09-07 13:42:50|22250.54|22130.54|22249.85|22129.85|22251.52|22131.52|22249.85|22129.85|10
1631022180000|2021-09-07 13:43:00|22250.48|22130.48|22237.61|22117.61|22250.48|22130.48|22237.61|22117.61|10
1631022190000|2021-09-07 13:43:10|22237.79|22117.79|22234.62|22114.62|22237.79|22117.79|22232.96|22112.96|10
1631022200000|2021-09-07 13:43:20|22234.28|22114.28|22238.9|22118.9|22238.9|22118.9|22233.93|22113.93|10
1631022210000|2021-09-07 13:43:30|22239.5|22119.5|22243.89|22123.89|22243.89|22123.89|22239.5|22119.5|10
1631022220000|2021-09-07 13:43:40|22244.43|22124.43|22247.98|22127.98|22247.98|22127.98|22244.43|22124.43|10
1631022230000|2021-09-07 13:43:50|22248.09|22128.09|22250.03|22130.03|22250.06|22130.06|22248.09|22128.09|10
1631022240000|2021-09-07 13:44:00|22250.07|22130.07|22250.12|22130.12|22250.35|22130.35|22249.7|22129.7|10
1631022250000|2021-09-07 13:44:10|22250.27|22130.27|22252.52|22132.52|22253.31|22133.31|22249.85|22129.85|10
1631022260000|2021-09-07 13:44:20|22252.71|22132.71|22249.36|22129.36|22252.71|22132.71|22248.25|22128.25|9
1631022270000|2021-09-07 13:44:30|22248.66|22128.66|22243.66|22123.66|22248.66|22128.66|22243.66|22123.66|10
1631022280000|2021-09-07 13:44:40|22243.33|22123.33|22242.71|22122.71|22243.33|22123.33|22241.67|22121.67|9
1631022290000|2021-09-07 13:44:50|22241.8|22121.8|22242.85|22122.85|22242.85|22122.85|22240.41|22120.41|10
1631022300000|2021-09-07 13:45:00|22243.06|22123.06|22243.21|22123.21|22243.84|22123.84|22242.87|22122.87|10
1631022310000|2021-09-07 13:45:10|22242.83|22122.83|22242.25|22122.25|22242.83|22122.83|22242.03|22122.03|10
1631022320000|2021-09-07 13:45:20|22242.39|22122.39|22240.26|22120.26|22242.39|22122.39|22239.73|22119.73|9
1631022330000|2021-09-07 13:45:30|22240.11|22120.11|22232.28|22112.28|22240.11|22120.11|22232.28|22112.28|10
1631022340000|2021-09-07 13:45:40|22232.12|22112.12|22225.08|22105.08|22232.12|22112.12|22225.08|22105.08|10
1631022350000|2021-09-07 13:45:50|22225.16|22105.16|22221.91|22101.91|22226.13|22106.13|22221.91|22101.91|10
1631022360000|2021-09-07 13:46:00|22221.77|22101.77|22221.73|22101.73|22222.55|22102.55|22221.39|22101.39|8
1631022370000|2021-09-07 13:46:10|22221.62|22101.62|22220.07|22100.07|22221.62|22101.62|22219.18|22099.18|10
1631022380000|2021-09-07 13:46:20|22220.51|22100.51|22217.64|22097.64|22220.51|22100.51|22217.64|22097.64|10
1631022390000|2021-09-07 13:46:30|22217.76|22097.76|22207.36|22087.36|22217.76|22097.76|22207.36|22087.36|10
1631022400000|2021-09-07 13:46:40|22207.39|22087.39|22202.54|22082.54|22207.39|22087.39|22202.54|22082.54|10
1631022410000|2021-09-07 13:46:50|22199.05|22079.05|22192.64|22072.64|22199.05|22079.05|22192.64|22072.64|10
1631022420000|2021-09-07 13:47:00|22193.64|22073.64|22194.72|22074.72|22194.72|22074.72|22191.02|22071.02|10
1631022430000|2021-09-07 13:47:10|22194.94|22074.94|22196.76|22076.76|22197.04|22077.04|22194.94|22074.94|9
1631022440000|2021-09-07 13:47:20|22196.86|22076.86|22196.07|22076.07|22196.9|22076.9|22196.07|22076.07|10
1631022450000|2021-09-07 13:47:30|22195.69|22075.69|22200.42|22080.42|22200.42|22080.42|22195.43|22075.43|10
1631022460000|2021-09-07 13:47:40|22200.28|22080.28|22198.44|22078.44|22200.28|22080.28|22198.38|22078.38|10
1631022470000|2021-09-07 13:47:50|22198.77|22078.77|22208.06|22088.06|22208.06|22088.06|22198.77|22078.77|10
1631022480000|2021-09-07 13:48:00|22208.68|22088.68|22212.45|22092.45|22212.45|22092.45|22208.68|22088.68|10
1631022490000|2021-09-07 13:48:10|22212.27|22092.27|22220.46|22100.46|22220.46|22100.46|22212.27|22092.27|10
1631022500000|2021-09-07 13:48:20|22221.35|22101.35|22224.39|22104.39|22224.39|22104.39|22221.35|22101.35|9
1631022510000|2021-09-07 13:48:30|22224.92|22104.92|22222.56|22102.56|22225.2|22105.2|22221.76|22101.76|10
1631022520000|2021-09-07 13:48:40|22222.55|22102.55|22223.13|22103.13|22223.35|22103.35|22221.92|22101.92|10
1631022530000|2021-09-07 13:48:50|22223.27|22103.27|22218.26|22098.26|22223.27|22103.27|22217.22|22097.22|10
1631022540000|2021-09-07 13:49:00|22217.48|22097.48|22214.03|22094.03|22217.48|22097.48|22214.03|22094.03|9
1631022550000|2021-09-07 13:49:10|22214.11|22094.11|22212.32|22092.32|22214.11|22094.11|22210.42|22090.42|10
1631022560000|2021-09-07 13:49:20|22211.76|22091.76|22207.69|22087.69|22211.76|22091.76|22206.97|22086.97|9
1631022570000|2021-09-07 13:49:30|22207.38|22087.38|22210.23|22090.23|22210.23|22090.23|22207.38|22087.38|10
1631022580000|2021-09-07 13:49:40|22209.89|22089.89|22206.08|22086.08|22210.18|22090.18|22206.08|22086.08|10
1631022590000|2021-09-07 13:49:50|22205.64|22085.64|22204.58|22084.58|22205.64|22085.64|22204.58|22084.58|10
1631022600000|2021-09-07 13:50:00|22204.82|22084.82|22207.2|22087.2|22207.2|22087.2|22204.42|22084.42|10
1631022610000|2021-09-07 13:50:10|22208.03|22088.03|22206.58|22086.58|22208.16|22088.16|22206.52|22086.52|10
1631022620000|2021-09-07 13:50:20|22204.62|22084.62|22198.35|22078.35|22204.62|22084.62|22195.55|22075.55|10
1631022630000|2021-09-07 13:50:30|22198.55|22078.55|22191.9|22071.9|22198.8|22078.8|22191.9|22071.9|10
1631022640000|2021-09-07 13:50:40|22189.95|22069.95|22187.65|22067.65|22189.95|22069.95|22187.65|22067.65|10
1631022650000|2021-09-07 13:50:50|22188.41|22068.41|22189.21|22069.21|22189.21|22069.21|22187.84|22067.84|9
1631022660000|2021-09-07 13:51:00|22189.76|22069.76|22186.89|22066.89|22189.95|22069.95|22186.45|22066.45|10
1631022670000|2021-09-07 13:51:10|22186.48|22066.48|22183.72|22063.72|22186.5|22066.5|22183.41|22063.41|10
1631022680000|2021-09-07 13:51:20|22183.86|22063.86|22180.45|22060.45|22183.86|22063.86|22180.45|22060.45|10
1631022690000|2021-09-07 13:51:30|22180.86|22060.86|22178.49|22058.49|22181.47|22061.47|22178.49|22058.49|10
1631022700000|2021-09-07 13:51:40|22177.24|22057.24|22168.64|22048.64|22177.24|22057.24|22168.64|22048.64|10
1631022710000|2021-09-07 13:51:50|22168.41|22048.41|22171.08|22051.08|22173.58|22053.58|22168.41|22048.41|10
1631022720000|2021-09-07 13:52:00|22171.76|22051.76|22163.41|22043.41|22171.76|22051.76|22163.41|22043.41|10
1631022730000|2021-09-07 13:52:10|22164.68|22044.68|22166.31|22046.31|22166.31|22046.31|22162.98|22042.98|10
1631022740000|2021-09-07 13:52:20|22166.19|22046.19|22167.8|22047.8|22167.89|22047.89|22165.77|22045.77|10
1631022750000|2021-09-07 13:52:30|22169.1|22049.1|22175.99|22055.99|22175.99|22055.99|22169.1|22049.1|10
1631022760000|2021-09-07 13:52:40|22177.31|22057.31|22177.95|22057.95|22178.17|22058.17|22177.06|22057.06|10
1631022770000|2021-09-07 13:52:50|22179.02|22059.02|22184.39|22064.39|22184.39|22064.39|22179.02|22059.02|10
1631022780000|2021-09-07 13:53:00|22184.83|22064.83|22188.27|22068.27|22188.27|22068.27|22184.83|22064.83|10
1631022790000|2021-09-07 13:53:10|22190.01|22070.01|22188.56|22068.56|22191.62|22071.62|22188.56|22068.56|10
1631022800000|2021-09-07 13:53:20|22189.26|22069.26|22184.47|22064.47|22189.26|22069.26|22184.47|22064.47|9
1631022810000|2021-09-07 13:53:30|22184.23|22064.23|22183.38|22063.38|22184.68|22064.68|22183.38|22063.38|10
1631022820000|2021-09-07 13:53:40|22182.91|22062.91|22179.68|22059.68|22182.91|22062.91|22177.71|22057.71|10
1631022830000|2021-09-07 13:53:50|22179.02|22059.02|22174.1|22054.1|22179.02|22059.02|22174.1|22054.1|10
1631022840000|2021-09-07 13:54:00|22173.07|22053.07|22170.05|22050.05|22173.07|22053.07|22168.98|22048.98|10
1631022850000|2021-09-07 13:54:10|22165.33|22045.33|22152.1|22032.1|22165.33|22045.33|22152.1|22032.1|10
1631022860000|2021-09-07 13:54:20|22153.91|22033.91|22152.34|22032.34|22155.59|22035.59|22152.34|22032.34|10
1631022870000|2021-09-07 13:54:30|22152.08|22032.08|22149.76|22029.76|22153.83|22033.83|22149.76|22029.76|10
1631022880000|2021-09-07 13:54:40|22150.03|22030.03|22143.5|22023.5|22150.35|22030.35|22143.5|22023.5|10
1631022890000|2021-09-07 13:54:50|22140.92|22020.92|22133.36|22013.36|22140.92|22020.92|22133.09|22013.09|10
1631022900000|2021-09-07 13:55:00|22129.07|22009.07|22127.69|22007.69|22130.45|22010.45|22127.69|22007.69|10
1631022910000|2021-09-07 13:55:10|22127|22007|22122.52|22002.52|22127|22007|22122.52|22002.52|10
1631022920000|2021-09-07 13:55:20|22122.67|22002.67|22123.51|22003.51|22124.79|22004.79|22122.56|22002.56|9
1631022930000|2021-09-07 13:55:30|22124|22004|22122.81|22002.81|22124.05|22004.05|22122.81|22002.81|10
1631022940000|2021-09-07 13:55:40|22122.76|22002.76|22124.66|22004.66|22124.66|22004.66|22122.76|22002.76|10
1631022950000|2021-09-07 13:55:50|22124.59|22004.59|22134.28|22014.28|22134.28|22014.28|22124.59|22004.59|10
1631022960000|2021-09-07 13:56:00|22134.9|22014.9|22138.92|22018.92|22138.92|22018.92|22134.9|22014.9|10
1631022970000|2021-09-07 13:56:10|22139.95|22019.95|22149.13|22029.13|22149.13|22029.13|22139.95|22019.95|9
1631022980000|2021-09-07 13:56:20|22151.89|22031.89|22153.38|22033.38|22153.38|22033.38|22151.05|22031.05|10
1631022990000|2021-09-07 13:56:30|22155.11|22035.11|22152.59|22032.59|22159.43|22039.43|22151.71|22031.71|10
1631023000000|2021-09-07 13:56:40|22151.76|22031.76|22140.97|22020.97|22151.76|22031.76|22140.97|22020.97|10
1631023010000|2021-09-07 13:56:50|22140.65|22020.65|22139.09|22019.09|22140.65|22020.65|22137.58|22017.58|10
1631023020000|2021-09-07 13:57:00|22138.77|22018.77|22136.48|22016.48|22138.93|22018.93|22136.1|22016.1|9
1631023030000|2021-09-07 13:57:10|22136.25|22016.25|22132.53|22012.53|22136.25|22016.25|22132.53|22012.53|10
1631023040000|2021-09-07 13:57:20|22131.97|22011.97|22132.39|22012.39|22132.98|22012.98|22131.25|22011.25|10
1631023050000|2021-09-07 13:57:30|22132.1|22012.1|22130.69|22010.69|22132.53|22012.53|22130.69|22010.69|9
1631023060000|2021-09-07 13:57:40|22131.1|22011.1|22128.11|22008.11|22131.31|22011.31|22127.99|22007.99|10
1631023070000|2021-09-07 13:57:50|22127.82|22007.82|22128.13|22008.13|22130.28|22010.28|22127.82|22007.82|10
1631023080000|2021-09-07 13:58:00|22127.07|22007.07|22120.79|22000.79|22127.07|22007.07|22120.79|22000.79|10
1631023090000|2021-09-07 13:58:10|22120.24|22000.24|22112.57|21992.57|22120.24|22000.24|22112.57|21992.57|10
1631023100000|2021-09-07 13:58:20|22111.06|21991.06|22107.66|21987.66|22111.06|21991.06|22107.66|21987.66|10
1631023110000|2021-09-07 13:58:30|22107.54|21987.54|22094.38|21974.38|22107.54|21987.54|22094.38|21974.38|10
1631023120000|2021-09-07 13:58:40|22094.01|21974.01|22096.5|21976.5|22096.5|21976.5|22093.8|21973.8|10
1631023130000|2021-09-07 13:58:50|22097.29|21977.29|22099.33|21979.33|22099.46|21979.46|22097.29|21977.29|9
1631023140000|2021-09-07 13:59:00|22098.03|21978.03|22096.79|21976.79|22098.81|21978.81|22096.53|21976.53|10
1631023150000|2021-09-07 13:59:10|22098.37|21978.37|22098.48|21978.48|22100.44|21980.44|22096.91|21976.91|10
1631023160000|2021-09-07 13:59:20|22096.87|21976.87|22097.46|21977.46|22097.6|21977.6|22096.07|21976.07|10
1631023170000|2021-09-07 13:59:30|22096.96|21976.96|22092.68|21972.68|22096.96|21976.96|22092.58|21972.58|10
1631023180000|2021-09-07 13:59:40|22091.92|21971.92|22086.21|21966.21|22091.92|21971.92|22086.21|21966.21|10
1631023190000|2021-09-07 13:59:50|22085.88|21965.88|22080.62|21960.62|22086.31|21966.31|22080.07|21960.07|10
1631023200000|2021-09-07 14:00:00|22080.77|21960.77|22069.23|21949.23|22080.77|21960.77|22069.23|21949.23|10
1631023210000|2021-09-07 14:00:10|22068.63|21948.63|22062.71|21942.71|22068.63|21948.63|22062.71|21942.71|10
1631023220000|2021-09-07 14:00:20|22062.73|21942.73|22055.95|21935.95|22062.73|21942.73|22055.95|21935.95|10
1631023230000|2021-09-07 14:00:30|22055.03|21935.03|22054.29|21934.29|22056.3|21936.3|22053.18|21933.18|10
1631023240000|2021-09-07 14:00:40|22053.58|21933.58|22047.79|21927.79|22053.58|21933.58|22047.79|21927.79|10
1631023250000|2021-09-07 14:00:50|22048.72|21928.72|22034.55|21914.55|22048.72|21928.72|22034.38|21914.38|10
1631023260000|2021-09-07 14:01:00|22036.16|21916.16|22046.17|21926.17|22046.17|21926.17|22036.16|21916.16|10
1631023270000|2021-09-07 14:01:10|22043.55|21923.55|22032.15|21912.15|22044.05|21924.05|22032.15|21912.15|10
1631023280000|2021-09-07 14:01:20|22029.47|21909.47|22015.57|21895.57|22029.47|21909.47|22015.57|21895.57|10
1631023290000|2021-09-07 14:01:30|22012.12|21892.12|22005.36|21885.36|22012.12|21892.12|22005.36|21885.36|10
1631023300000|2021-09-07 14:01:40|22006.09|21886.09|22017.09|21897.09|22017.09|21897.09|22005.94|21885.94|10
1631023310000|2021-09-07 14:01:50|22018.15|21898.15|22041.71|21921.71|22041.71|21921.71|22018.15|21898.15|10
1631023320000|2021-09-07 14:02:00|22042.99|21922.99|22064.59|21944.59|22064.59|21944.59|22042.99|21922.99|10
1631023330000|2021-09-07 14:02:10|22067.93|21947.93|22100.26|21980.26|22100.26|21980.26|22067.93|21947.93|10
1631023340000|2021-09-07 14:02:20|22101.54|21981.54|22113.14|21993.14|22113.14|21993.14|22101.54|21981.54|10
1631023350000|2021-09-07 14:02:30|22113.58|21993.58|22122.02|22002.02|22122.02|22002.02|22113.35|21993.35|10
1631023360000|2021-09-07 14:02:40|22126.77|22006.77|22136.29|22016.29|22136.29|22016.29|22126.77|22006.77|10
1631023370000|2021-09-07 14:02:50|22137.12|22017.12|22145.81|22025.81|22145.87|22025.87|22137.12|22017.12|10
1631023380000|2021-09-07 14:03:00|22146.38|22026.38|22146.31|22026.31|22147.03|22027.03|22145.03|22025.03|10
1631023390000|2021-09-07 14:03:10|22146.86|22026.86|22149.54|22029.54|22151.19|22031.19|22146.86|22026.86|10
1631023400000|2021-09-07 14:03:20|22149.51|22029.51|22147.96|22027.96|22149.51|22029.51|22147.5|22027.5|9
1631023410000|2021-09-07 14:03:30|22147.94|22027.94|22161.65|22041.65|22161.65|22041.65|22147.94|22027.94|10
1631023420000|2021-09-07 14:03:40|22161.33|22041.33|22177.15|22057.15|22177.15|22057.15|22161.33|22041.33|10
1631023430000|2021-09-07 14:03:50|22177.97|22057.97|22184.77|22064.77|22184.77|22064.77|22177.97|22057.97|10
1631023440000|2021-09-07 14:04:00|22186.82|22066.82|22192.35|22072.35|22192.35|22072.35|22186.68|22066.68|10
1631023450000|2021-09-07 14:04:10|22192.06|22072.06|22185.71|22065.71|22193.18|22073.18|22185.71|22065.71|10
1631023460000|2021-09-07 14:04:20|22184.19|22064.19|22169.64|22049.64|22184.19|22064.19|22169.19|22049.19|10
1631023470000|2021-09-07 14:04:30|22169.76|22049.76|22171.53|22051.53|22171.94|22051.94|22169.62|22049.62|10
1631023480000|2021-09-07 14:04:40|22171.42|22051.42|22164.77|22044.77|22171.42|22051.42|22164.77|22044.77|10
1631023490000|2021-09-07 14:04:50|22164.21|22044.21|22166.25|22046.25|22166.41|22046.41|22162.64|22042.64|10
1631023500000|2021-09-07 14:05:00|22166.63|22046.63|22171.35|22051.35|22171.35|22051.35|22166.63|22046.63|10
1631023510000|2021-09-07 14:05:10|22171.47|22051.47|22180.2|22060.2|22180.2|22060.2|22171.47|22051.47|10
1631023520000|2021-09-07 14:05:20|22180.31|22060.31|22177.3|22057.3|22181.81|22061.81|22176.98|22056.98|10
1631023530000|2021-09-07 14:05:30|22177.75|22057.75|22178.81|22058.81|22179.96|22059.96|22177.04|22057.04|10
1631023540000|2021-09-07 14:05:40|22175.96|22055.96|22166.21|22046.21|22175.96|22055.96|22166.21|22046.21|10
1631023550000|2021-09-07 14:05:50|22165.32|22045.32|22160.39|22040.39|22165.32|22045.32|22159.65|22039.65|10
1631023560000|2021-09-07 14:06:00|22160.96|22040.96|22166.34|22046.34|22167.15|22047.15|22160.96|22040.96|10
1631023570000|2021-09-07 14:06:10|22165.82|22045.82|22170.36|22050.36|22170.36|22050.36|22165.82|22045.82|10
1631023580000|2021-09-07 14:06:20|22171.58|22051.58|22176.61|22056.61|22176.61|22056.61|22171.58|22051.58|9
1631023590000|2021-09-07 14:06:30|22177.11|22057.11|22177.34|22057.34|22177.94|22057.94|22176.5|22056.5|10
1631023600000|2021-09-07 14:06:40|22176.98|22056.98|22179.39|22059.39|22179.39|22059.39|22176.95|22056.95|9
1631023610000|2021-09-07 14:06:50|22178.83|22058.83|22184.12|22064.12|22184.52|22064.52|22178.83|22058.83|10
1631023620000|2021-09-07 14:07:00|22180.35|22060.35|22180.89|22060.89|22183.68|22063.68|22180.11|22060.11|10
1631023630000|2021-09-07 14:07:10|22180.45|22060.45|22173.71|22053.71|22181.89|22061.89|22173.71|22053.71|10
1631023640000|2021-09-07 14:07:20|22173.37|22053.37|22169.42|22049.42|22173.37|22053.37|22169.42|22049.42|10
1631023650000|2021-09-07 14:07:30|22168.41|22048.41|22164.06|22044.06|22168.91|22048.91|22164.06|22044.06|10
1631023660000|2021-09-07 14:07:40|22164.28|22044.28|22151.8|22031.8|22164.28|22044.28|22151.8|22031.8|10
1631023670000|2021-09-07 14:07:50|22151.56|22031.56|22144.53|22024.53|22151.91|22031.91|22144.53|22024.53|10
1631023680000|2021-09-07 14:08:00|22144.51|22024.51|22143.42|22023.42|22145.73|22025.73|22143.42|22023.42|9
1631023690000|2021-09-07 14:08:10|22143.59|22023.59|22141.12|22021.12|22143.59|22023.59|22141.12|22021.12|9
1631023700000|2021-09-07 14:08:20|22141.44|22021.44|22137.84|22017.84|22141.49|22021.49|22137.84|22017.84|10
1631023710000|2021-09-07 14:08:30|22137.67|22017.67|22137.32|22017.32|22137.67|22017.67|22136.29|22016.29|10
1631023720000|2021-09-07 14:08:40|22136.66|22016.66|22138.65|22018.65|22139.55|22019.55|22136.51|22016.51|10
1631023730000|2021-09-07 14:08:50|22138.36|22018.36|22137.82|22017.82|22139.47|22019.47|22137.82|22017.82|10
1631023740000|2021-09-07 14:09:00|22137.27|22017.27|22139.98|22019.98|22139.98|22019.98|22137.11|22017.11|10
1631023750000|2021-09-07 14:09:10|22139.64|22019.64|22138.64|22018.64|22140.19|22020.19|22138.64|22018.64|9
1631023760000|2021-09-07 14:09:20|22138.34|22018.34|22133.14|22013.14|22138.34|22018.34|22132.74|22012.74|10
1631023770000|2021-09-07 14:09:30|22133.12|22013.12|22127.26|22007.26|22133.12|22013.12|22127.26|22007.26|10
1631023780000|2021-09-07 14:09:40|22127.13|22007.13|22120.97|22000.97|22127.13|22007.13|22120.97|22000.97|10
1631023790000|2021-09-07 14:09:50|22119.21|21999.21|22108.58|21988.58|22119.21|21999.21|22108.58|21988.58|10
1631023800000|2021-09-07 14:10:00|22106.91|21986.91|22100.08|21980.08|22106.91|21986.91|22100.08|21980.08|10
1631023810000|2021-09-07 14:10:10|22100.39|21980.39|22106.77|21986.77|22106.85|21986.85|22099.89|21979.89|10
1631023820000|2021-09-07 14:10:20|22105.36|21985.36|22105.02|21985.02|22105.84|21985.84|22104.64|21984.64|10
1631023830000|2021-09-07 14:10:30|22101.37|21981.37|22091.95|21971.95|22101.37|21981.37|22091.95|21971.95|10
1631023840000|2021-09-07 14:10:40|22091.83|21971.83|22088.22|21968.22|22092.49|21972.49|22088.22|21968.22|10
1631023850000|2021-09-07 14:10:50|22088.1|21968.1|22082.1|21962.1|22088.47|21968.47|22081.56|21961.56|10
1631023860000|2021-09-07 14:11:00|22083.54|21963.54|22084.11|21964.11|22084.53|21964.53|22082.85|21962.85|10
1631023870000|2021-09-07 14:11:10|22084.09|21964.09|22086.05|21966.05|22086.29|21966.29|22084.09|21964.09|9
1631023880000|2021-09-07 14:11:20|22086.24|21966.24|22079.78|21959.78|22086.24|21966.24|22079.78|21959.78|10
1631023890000|2021-09-07 14:11:30|22077.76|21957.76|22072.74|21952.74|22077.76|21957.76|22072.74|21952.74|10
1631023900000|2021-09-07 14:11:40|22072.83|21952.83|22056.76|21936.76|22073.97|21953.97|22056.73|21936.73|10
1631023910000|2021-09-07 14:11:50|22055.95|21935.95|22049.94|21929.94|22058.46|21938.46|22049.94|21929.94|10
1631023920000|2021-09-07 14:12:00|22048.42|21928.42|22033.93|21913.93|22048.42|21928.42|22033.93|21913.93|10
1631023930000|2021-09-07 14:12:10|22031.39|21911.39|22028.88|21908.88|22031.9|21911.9|22028.88|21908.88|10
1631023940000|2021-09-07 14:12:20|22028.83|21908.83|22034.92|21914.92|22034.92|21914.92|22028.83|21908.83|10
1631023950000|2021-09-07 14:12:30|22035.59|21915.59|22050.8|21930.8|22050.8|21930.8|22035.59|21915.59|10
1631023960000|2021-09-07 14:12:40|22050.38|21930.38|22056.53|21936.53|22056.63|21936.63|22050.38|21930.38|10
1631023970000|2021-09-07 14:12:50|22057|21937|22060.15|21940.15|22060.15|21940.15|22056.95|21936.95|10
1631023980000|2021-09-07 14:13:00|22060.5|21940.5|22061.03|21941.03|22062.16|21942.16|22060.5|21940.5|10
1631023990000|2021-09-07 14:13:10|22059.78|21939.78|22056.88|21936.88|22060.28|21940.28|22056.88|21936.88|10
1631024000000|2021-09-07 14:13:20|22056.76|21936.76|22055.57|21935.57|22057.97|21937.97|22055.57|21935.57|10
1631024010000|2021-09-07 14:13:30|22055.58|21935.58|22052.81|21932.81|22055.62|21935.62|22052.14|21932.14|10
1631024020000|2021-09-07 14:13:40|22053.69|21933.69|22059.85|21939.85|22059.85|21939.85|22053.69|21933.69|10
1631024030000|2021-09-07 14:13:50|22061.14|21941.14|22059.13|21939.13|22061.64|21941.64|22058.79|21938.79|10
1631024040000|2021-09-07 14:14:00|22058.8|21938.8|22058.48|21938.48|22058.92|21938.92|22057.53|21937.53|10
1631024050000|2021-09-07 14:14:10|22057.89|21937.89|22055.19|21935.19|22057.89|21937.89|22054.73|21934.73|10
1631024060000|2021-09-07 14:14:20|22055.3|21935.3|22050.92|21930.92|22055.3|21935.3|22050.92|21930.92|10
1631024070000|2021-09-07 14:14:30|22049.52|21929.52|22047.56|21927.56|22050.06|21930.06|22047.56|21927.56|10
1631024080000|2021-09-07 14:14:40|22046.69|21926.69|22042.38|21922.38|22046.69|21926.69|22042.38|21922.38|10
1631024090000|2021-09-07 14:14:50|22042.67|21922.67|22033.34|21913.34|22042.67|21922.67|22033.34|21913.34|10
1631024100000|2021-09-07 14:15:00|22032.29|21912.29|22026.8|21906.8|22032.29|21912.29|22025.9|21905.9|10
1631024110000|2021-09-07 14:15:10|22027.31|21907.31|22027.69|21907.69|22029.31|21909.31|22027.31|21907.31|10
1631024120000|2021-09-07 14:15:20|22026.09|21906.09|22021.69|21901.69|22026.09|21906.09|22020.67|21900.67|10
1631024130000|2021-09-07 14:15:30|22021.78|21901.78|22007.47|21887.47|22022.29|21902.29|22007.47|21887.47|10
1631024140000|2021-09-07 14:15:40|22005.4|21885.4|21979.88|21859.88|22005.4|21885.4|21979.88|21859.88|10
1631024150000|2021-09-07 14:15:50|21975.83|21855.83|21951.35|21831.35|21975.83|21855.83|21951.35|21831.35|10
1631024160000|2021-09-07 14:16:00|21951.64|21831.64|21960.11|21840.11|21960.11|21840.11|21951.64|21831.64|10
1631024170000|2021-09-07 14:16:10|21961.07|21841.07|21969.74|21849.74|21969.74|21849.74|21961.07|21841.07|9
1631024180000|2021-09-07 14:16:20|21970.69|21850.69|21941.42|21821.42|21977.75|21857.75|21941.42|21821.42|10
1631024190000|2021-09-07 14:16:30|21938.27|21818.27|21900.23|21780.23|21938.27|21818.27|21900.23|21780.23|10
1631024200000|2021-09-07 14:16:40|21902.29|21782.29|21939.45|21819.45|21939.45|21819.45|21902.29|21782.29|10
1631024210000|2021-09-07 14:16:50|21941.67|21821.67|21950.59|21830.59|21955.14|21835.14|21941.67|21821.67|10
1631024220000|2021-09-07 14:17:00|21951.34|21831.34|21951.43|21831.43|21955.9|21835.9|21950.03|21830.03|10
1631024230000|2021-09-07 14:17:10|21951.55|21831.55|21972.55|21852.55|21972.55|21852.55|21951.55|21831.55|10
1631024240000|2021-09-07 14:17:20|21973.19|21853.19|21982.86|21862.86|21984.03|21864.03|21973.19|21853.19|10
1631024250000|2021-09-07 14:17:30|21983.31|21863.31|21987.89|21867.89|21987.89|21867.89|21982.47|21862.47|10
1631024260000|2021-09-07 14:17:40|21988.05|21868.05|21989.8|21869.8|21990|21870|21987.85|21867.85|10
1631024270000|2021-09-07 14:17:50|21990.56|21870.56|21997.97|21877.97|21997.97|21877.97|21990.56|21870.56|10
1631024280000|2021-09-07 14:18:00|21999.08|21879.08|22005.97|21885.97|22005.97|21885.97|21999.08|21879.08|10
1631024290000|2021-09-07 14:18:10|22007.92|21887.92|22004.54|21884.54|22007.92|21887.92|22004.3|21884.3|10
1631024300000|2021-09-07 14:18:20|22004.48|21884.48|21995.31|21875.31|22004.63|21884.63|21995.31|21875.31|10
1631024310000|2021-09-07 14:18:30|21995.08|21875.08|21989.4|21869.4|21995.08|21875.08|21989.4|21869.4|10
1631024320000|2021-09-07 14:18:40|21991.02|21871.02|21994.87|21874.87|21994.87|21874.87|21990.73|21870.73|9
1631024330000|2021-09-07 14:18:50|21994.79|21874.79|22002.2|21882.2|22002.2|21882.2|21994.79|21874.79|10
1631024340000|2021-09-07 14:19:00|22002.21|21882.21|22003.66|21883.66|22003.66|21883.66|22000.56|21880.56|10
1631024350000|2021-09-07 14:19:10|22005.59|21885.59|22008.44|21888.44|22008.44|21888.44|22005.59|21885.59|10
1631024360000|2021-09-07 14:19:20|22009.38|21889.38|22027.56|21907.56|22027.56|21907.56|22009.38|21889.38|10
1631024370000|2021-09-07 14:19:30|22027.57|21907.57|22036.98|21916.98|22036.98|21916.98|22027.57|21907.57|10
1631024380000|2021-09-07 14:19:40|22037.1|21917.1|22031.65|21911.65|22037.13|21917.13|22031.65|21911.65|10
1631024390000|2021-09-07 14:19:50|22031.79|21911.79|22031.59|21911.59|22032.52|21912.52|22031.52|21911.52|10
1631024400000|2021-09-07 14:20:00|22031.56|21911.56|22011.67|21891.67|22031.93|21911.93|22011.67|21891.67|10
1631024410000|2021-09-07 14:20:10|22009.66|21889.66|21994.2|21874.2|22009.66|21889.66|21994.2|21874.2|10
1631024420000|2021-09-07 14:20:20|21993.27|21873.27|21983.91|21863.91|21993.27|21873.27|21983.91|21863.91|10
1631024430000|2021-09-07 14:20:30|21984.31|21864.31|21972.84|21852.84|21984.31|21864.31|21972.84|21852.84|10
1631024440000|2021-09-07 14:20:40|21973.09|21853.09|21967.79|21847.79|21973.09|21853.09|21965.49|21845.49|10
1631024450000|2021-09-07 14:20:50|21967.56|21847.56|21973.53|21853.53|21973.53|21853.53|21967.42|21847.42|10
1631024460000|2021-09-07 14:21:00|21975.4|21855.4|21982.25|21862.25|21982.25|21862.25|21975.4|21855.4|10
1631024470000|2021-09-07 14:21:10|21981.82|21861.82|21980.29|21860.29|21981.82|21861.82|21979.36|21859.36|10
1631024480000|2021-09-07 14:21:20|21979.15|21859.15|21982.62|21862.62|21983.4|21863.4|21979.15|21859.15|10
1631024490000|2021-09-07 14:21:30|21982.93|21862.93|21996.83|21876.83|21996.83|21876.83|21982.43|21862.43|10
1631024500000|2021-09-07 14:21:40|21997.57|21877.57|22013.03|21893.03|22013.03|21893.03|21997.57|21877.57|10
1631024510000|2021-09-07 14:21:50|22014.74|21894.74|22021.89|21901.89|22021.89|21901.89|22014.29|21894.29|10
1631024520000|2021-09-07 14:22:00|22021.41|21901.41|21991.24|21871.24|22025.29|21905.29|21991.24|21871.24|10
1631024530000|2021-09-07 14:22:10|21995.68|21875.68|22010.91|21890.91|22010.91|21890.91|21988.46|21868.46|10
1631024540000|2021-09-07 14:22:20|22011.46|21891.46|21989.07|21869.07|22011.46|21891.46|21989.07|21869.07|10
1631024550000|2021-09-07 14:22:30|21989.08|21869.08|21972.27|21852.27|21989.08|21869.08|21971.8|21851.8|10
1631024560000|2021-09-07 14:22:40|21971.31|21851.31|21959.81|21839.81|21971.31|21851.31|21959.81|21839.81|10
1631024570000|2021-09-07 14:22:50|21959.72|21839.72|21960.98|21840.98|21963.16|21843.16|21959.72|21839.72|10
1631024580000|2021-09-07 14:23:00|21957.34|21837.34|21949.26|21829.26|21957.34|21837.34|21949.26|21829.26|10
1631024590000|2021-09-07 14:23:10|21949.45|21829.45|21956.08|21836.08|21956.08|21836.08|21947.44|21827.44|9
1631024600000|2021-09-07 14:23:20|21955.61|21835.61|21951.34|21831.34|21958.18|21838.18|21951.34|21831.34|10
1631024610000|2021-09-07 14:23:30|21951.46|21831.46|21960.05|21840.05|21960.05|21840.05|21951.46|21831.46|10
1631024620000|2021-09-07 14:23:40|21958.12|21838.12|21952.19|21832.19|21960.15|21840.15|21952.19|21832.19|10
1631024630000|2021-09-07 14:23:50|21951.84|21831.84|21942.32|21822.32|21951.84|21831.84|21942.32|21822.32|10
1631024640000|2021-09-07 14:24:00|21941.49|21821.49|21940.66|21820.66|21941.49|21821.49|21936.09|21816.09|10
1631024650000|2021-09-07 14:24:10|21941.19|21821.19|21936.24|21816.24|21942.8|21822.8|21936.24|21816.24|10
1631024660000|2021-09-07 14:24:20|21934.1|21814.1|21927.66|21807.66|21934.14|21814.14|21927.66|21807.66|10
1631024670000|2021-09-07 14:24:30|21925.58|21805.58|21936.12|21816.12|21936.12|21816.12|21924.28|21804.28|10
1631024680000|2021-09-07 14:24:40|21938.61|21818.61|21951.99|21831.99|21951.99|21831.99|21938.61|21818.61|10
1631024690000|2021-09-07 14:24:50|21952.88|21832.88|21956.2|21836.2|21956.2|21836.2|21952.58|21832.58|10
1631024700000|2021-09-07 14:25:00|21954.94|21834.94|21939.26|21819.26|21955.17|21835.17|21939.26|21819.26|10
1631024710000|2021-09-07 14:25:10|21937.44|21817.44|21926.06|21806.06|21937.44|21817.44|21925.11|21805.11|10
1631024720000|2021-09-07 14:25:20|21923.68|21803.68|21904.08|21784.08|21923.68|21803.68|21904.08|21784.08|10
1631024730000|2021-09-07 14:25:30|21899.68|21779.68|21885.18|21765.18|21899.68|21779.68|21885.18|21765.18|10
1631024740000|2021-09-07 14:25:40|21881.97|21761.97|21850.23|21730.23|21881.97|21761.97|21850.23|21730.23|10
1631024750000|2021-09-07 14:25:50|21848.46|21728.46|21794.19|21674.19|21848.46|21728.46|21794.19|21674.19|10
1631024760000|2021-09-07 14:26:00|21781.48|21661.48|21759.15|21639.15|21781.48|21661.48|21753.16|21633.16|10
1631024770000|2021-09-07 14:26:10|21759.91|21639.91|21804.1|21684.1|21804.1|21684.1|21759.11|21639.11|10
1631024780000|2021-09-07 14:26:20|21806.76|21686.76|21838.58|21718.58|21838.58|21718.58|21806.76|21686.76|10
1631024790000|2021-09-07 14:26:30|21840.96|21720.96|21853.82|21733.82|21858.1|21738.1|21840.96|21720.96|9
1631024800000|2021-09-07 14:26:40|21855.29|21735.29|21823.83|21703.83|21855.29|21735.29|21823.83|21703.83|10
1631024810000|2021-09-07 14:26:50|21824.84|21704.84|21828.73|21708.73|21828.73|21708.73|21824.33|21704.33|10
1631024820000|2021-09-07 14:27:00|21828.94|21708.94|21834.74|21714.74|21841.67|21721.67|21828.94|21708.94|10
1631024830000|2021-09-07 14:27:10|21834.04|21714.04|21837.77|21717.77|21839.01|21719.01|21834.04|21714.04|10
1631024840000|2021-09-07 14:27:20|21838.43|21718.43|21832.97|21712.97|21842.44|21722.44|21832.97|21712.97|9
1631024850000|2021-09-07 14:27:30|21832.4|21712.4|21822.28|21702.28|21833.02|21713.02|21822.28|21702.28|10
1631024860000|2021-09-07 14:27:40|21821.67|21701.67|21813.17|21693.17|21821.67|21701.67|21813.17|21693.17|10
1631024870000|2021-09-07 14:27:50|21812.69|21692.69|21812.52|21692.52|21812.69|21692.69|21809|21689|10
1631024880000|2021-09-07 14:28:00|21812.58|21692.58|21805.43|21685.43|21815.81|21695.81|21805.43|21685.43|10
1631024890000|2021-09-07 14:28:10|21795.86|21675.86|21782.68|21662.68|21795.86|21675.86|21782.68|21662.68|10
1631024900000|2021-09-07 14:28:20|21782.88|21662.88|21768.75|21648.75|21782.88|21662.88|21768.44|21648.44|10
1631024910000|2021-09-07 14:28:30|21767.91|21647.91|21748.1|21628.1|21767.91|21647.91|21748.1|21628.1|10
1631024920000|2021-09-07 14:28:40|21749.15|21629.15|21730.3|21610.3|21749.15|21629.15|21730.3|21610.3|10
1631024930000|2021-09-07 14:28:50|21728.66|21608.66|21724.2|21604.2|21728.66|21608.66|21722.91|21602.91|10
1631024940000|2021-09-07 14:29:00|21721.04|21601.04|21686.81|21566.81|21721.04|21601.04|21686.81|21566.81|10
1631024950000|2021-09-07 14:29:10|21682.98|21562.98|21627.66|21507.66|21682.98|21562.98|21627.66|21507.66|10
1631024960000|2021-09-07 14:29:20|21621.26|21501.26|21552.77|21432.77|21621.26|21501.26|21552.77|21432.77|10
1631024970000|2021-09-07 14:29:30|21550.87|21430.87|21513.71|21393.71|21551.01|21431.01|21513.71|21393.71|10
1631024980000|2021-09-07 14:29:40|21504.64|21384.64|21497.42|21377.42|21505.63|21385.63|21497.42|21377.42|10
1631024990000|2021-09-07 14:29:50|21495.24|21375.24|21502|21382|21503.29|21383.29|21495.24|21375.24|10
1631025000000|2021-09-07 14:30:00|21507.12|21387.12|21539.24|21419.24|21539.24|21419.24|21507.12|21387.12|10
1631025010000|2021-09-07 14:30:10|21536.15|21416.15|21567.06|21447.06|21567.06|21447.06|21536.14|21416.14|10
1631025020000|2021-09-07 14:30:20|21570.12|21450.12|21578.53|21458.53|21578.53|21458.53|21569.47|21449.47|10
1631025030000|2021-09-07 14:30:30|21581.3|21461.3|21583.11|21463.11|21585.32|21465.32|21581.3|21461.3|10
1631025040000|2021-09-07 14:30:40|21584.03|21464.03|21557.88|21437.88|21584.03|21464.03|21557.88|21437.88|10
1631025050000|2021-09-07 14:30:50|21556.45|21436.45|21540.35|21420.35|21556.45|21436.45|21540.35|21420.35|10
1631025060000|2021-09-07 14:31:00|21533.24|21413.24|21505.26|21385.26|21533.24|21413.24|21505.05|21385.05|10
1631025070000|2021-09-07 14:31:10|21505.27|21385.27|21502.21|21382.21|21505.98|21385.98|21495.46|21375.46|10
1631025080000|2021-09-07 14:31:20|21500.87|21380.87|21486.88|21366.88|21500.87|21380.87|21484.62|21364.62|10
1631025090000|2021-09-07 14:31:30|21486.56|21366.56|21510.94|21390.94|21510.94|21390.94|21486.56|21366.56|10
1631025100000|2021-09-07 14:31:40|21511.41|21391.41|21547.04|21427.04|21547.04|21427.04|21511.41|21391.41|10
1631025110000|2021-09-07 14:31:50|21552.68|21432.68|21589.93|21469.93|21590.79|21470.79|21552.68|21432.68|10
1631025120000|2021-09-07 14:32:00|21589.26|21469.26|21602.87|21482.87|21605.89|21485.89|21589.26|21469.26|10
1631025130000|2021-09-07 14:32:10|21606.17|21486.17|21620.73|21500.73|21620.73|21500.73|21606.17|21486.17|10
1631025140000|2021-09-07 14:32:20|21623.6|21503.6|21667.88|21547.88|21667.88|21547.88|21623.6|21503.6|9
1631025150000|2021-09-07 14:32:30|21672|21552|21667.63|21547.63|21682.75|21562.75|21667.36|21547.36|10
1631025160000|2021-09-07 14:32:40|21667.35|21547.35|21679.96|21559.96|21679.96|21559.96|21667.31|21547.31|9
1631025170000|2021-09-07 14:32:50|21679.63|21559.63|21699.83|21579.83|21699.83|21579.83|21679.63|21559.63|10
1631025180000|2021-09-07 14:33:00|21701.23|21581.23|21708.99|21588.99|21708.99|21588.99|21701.23|21581.23|10
1631025190000|2021-09-07 14:33:10|21709.76|21589.76|21705.75|21585.75|21709.76|21589.76|21698.32|21578.32|10
1631025200000|2021-09-07 14:33:20|21707.44|21587.44|21712.06|21592.06|21713.1|21593.1|21707.44|21587.44|10
1631025210000|2021-09-07 14:33:30|21712.53|21592.53|21709.05|21589.05|21714.76|21594.76|21709.05|21589.05|10
1631025220000|2021-09-07 14:33:40|21707.72|21587.72|21710.12|21590.12|21710.12|21590.12|21704.52|21584.52|10
1631025230000|2021-09-07 14:33:50|21711.02|21591.02|21713.74|21593.74|21714.55|21594.55|21711.02|21591.02|10
1631025240000|2021-09-07 14:34:00|21712.23|21592.23|21714.77|21594.77|21714.77|21594.77|21712.23|21592.23|10
1631025250000|2021-09-07 14:34:10|21714.78|21594.78|21717.14|21597.14|21717.14|21597.14|21713.31|21593.31|10
1631025260000|2021-09-07 14:34:20|21715.5|21595.5|21723.46|21603.46|21723.46|21603.46|21715.48|21595.48|10
1631025270000|2021-09-07 14:34:30|21727.03|21607.03|21768.53|21648.53|21768.53|21648.53|21727.03|21607.03|10
1631025280000|2021-09-07 14:34:40|21773.05|21653.05|21772.27|21652.27|21773.77|21653.77|21770.75|21650.75|10
1631025290000|2021-09-07 14:34:50|21773.79|21653.79|21765.1|21645.1|21775.47|21655.47|21765.1|21645.1|10
1631025300000|2021-09-07 14:35:00|21758.49|21638.49|21732.62|21612.62|21758.49|21638.49|21722.26|21602.26|10
1631025310000|2021-09-07 14:35:10|21734.89|21614.89|21741.85|21621.85|21741.98|21621.98|21734.3|21614.3|10
1631025320000|2021-09-07 14:35:20|21742.06|21622.06|21740.94|21620.94|21744.96|21624.96|21740.94|21620.94|10
1631025330000|2021-09-07 14:35:30|21740.83|21620.83|21737.59|21617.59|21740.83|21620.83|21735.74|21615.74|10
1631025340000|2021-09-07 14:35:40|21737.38|21617.38|21725.85|21605.85|21737.43|21617.43|21725.85|21605.85|10
1631025350000|2021-09-07 14:35:50|21720.66|21600.66|21709.26|21589.26|21720.66|21600.66|21709.26|21589.26|10
1631025360000|2021-09-07 14:36:00|21702.35|21582.35|21684.45|21564.45|21702.35|21582.35|21684.45|21564.45|10
1631025370000|2021-09-07 14:36:10|21682.17|21562.17|21655.68|21535.68|21684.81|21564.81|21655.68|21535.68|10
1631025380000|2021-09-07 14:36:20|21652.9|21532.9|21644.74|21524.74|21656.07|21536.07|21644.64|21524.64|10
1631025390000|2021-09-07 14:36:30|21642.51|21522.51|21646.55|21526.55|21646.55|21526.55|21642.51|21522.51|10
1631025400000|2021-09-07 14:36:40|21645.96|21525.96|21645.96|21525.96|21646.84|21526.84|21642.94|21522.94|10
1631025410000|2021-09-07 14:36:50|21643.59|21523.59|21621.68|21501.68|21643.59|21523.59|21621.68|21501.68|10
1631025420000|2021-09-07 14:37:00|21619.47|21499.47|21630.47|21510.47|21630.47|21510.47|21617.52|21497.52|9
1631025430000|2021-09-07 14:37:10|21633.02|21513.02|21663.06|21543.06|21663.06|21543.06|21633.02|21513.02|10
1631025440000|2021-09-07 14:37:20|21664.03|21544.03|21688.26|21568.26|21688.26|21568.26|21664.03|21544.03|10
1631025450000|2021-09-07 14:37:30|21691.04|21571.04|21700.34|21580.34|21701.01|21581.01|21691.04|21571.04|10
1631025460000|2021-09-07 14:37:40|21697.1|21577.1|21704.72|21584.72|21704.72|21584.72|21696.16|21576.16|10
1631025470000|2021-09-07 14:37:50|21705.72|21585.72|21711.11|21591.11|21711.11|21591.11|21705.72|21585.72|10
1631025480000|2021-09-07 14:38:00|21711.85|21591.85|21717.86|21597.86|21717.86|21597.86|21711.85|21591.85|10
1631025490000|2021-09-07 14:38:10|21720.14|21600.14|21735.38|21615.38|21735.38|21615.38|21720.14|21600.14|10
1631025500000|2021-09-07 14:38:20|21738.9|21618.9|21748.2|21628.2|21748.76|21628.76|21738.9|21618.9|10
1631025510000|2021-09-07 14:38:30|21747.02|21627.02|21728.68|21608.68|21747.02|21627.02|21728.68|21608.68|10
1631025520000|2021-09-07 14:38:40|21728.93|21608.93|21713.27|21593.27|21728.93|21608.93|21713.27|21593.27|10
1631025530000|2021-09-07 14:38:50|21713.03|21593.03|21707.56|21587.56|21713.08|21593.08|21706.29|21586.29|10
1631025540000|2021-09-07 14:39:00|21709.24|21589.24|21701.68|21581.68|21709.24|21589.24|21701.68|21581.68|10
1631025550000|2021-09-07 14:39:10|21704.14|21584.14|21708.32|21588.32|21712.09|21592.09|21704.14|21584.14|10
1631025560000|2021-09-07 14:39:20|21714.04|21594.04|21723.37|21603.37|21723.37|21603.37|21714.04|21594.04|10
1631025570000|2021-09-07 14:39:30|21721.32|21601.32|21727.26|21607.26|21727.84|21607.84|21720.31|21600.31|10
1631025580000|2021-09-07 14:39:40|21726.4|21606.4|21725.85|21605.85|21726.76|21606.76|21724.83|21604.83|10
1631025590000|2021-09-07 14:39:50|21725.58|21605.58|21720.38|21600.38|21725.66|21605.66|21718.01|21598.01|10
1631025600000|2021-09-07 14:40:00|21720.51|21600.51|21710.92|21590.92|21720.51|21600.51|21710.92|21590.92|10
1631025610000|2021-09-07 14:40:10|21706.76|21586.76|21696.05|21576.05|21706.76|21586.76|21693.71|21573.71|10
1631025620000|2021-09-07 14:40:20|21694.31|21574.31|21685.01|21565.01|21694.43|21574.43|21685.01|21565.01|10
1631025630000|2021-09-07 14:40:30|21682.29|21562.29|21677.13|21557.13|21683.38|21563.38|21676.22|21556.22|10
1631025640000|2021-09-07 14:40:40|21677.55|21557.55|21662.45|21542.45|21677.55|21557.55|21662.45|21542.45|10
1631025650000|2021-09-07 14:40:50|21660.52|21540.52|21658.2|21538.2|21661.24|21541.24|21658.2|21538.2|10
1631025660000|2021-09-07 14:41:00|21656.54|21536.54|21641.95|21521.95|21656.54|21536.54|21641.95|21521.95|10
1631025670000|2021-09-07 14:41:10|21641.91|21521.91|21606.93|21486.93|21641.91|21521.91|21606.93|21486.93|10
1631025680000|2021-09-07 14:41:20|21605.29|21485.29|21604.87|21484.87|21607.1|21487.1|21604.87|21484.87|10
1631025690000|2021-09-07 14:41:30|21604.14|21484.14|21589.23|21469.23|21604.14|21484.14|21585.31|21465.31|10
1631025700000|2021-09-07 14:41:40|21589.66|21469.66|21581.77|21461.77|21595|21475|21581.77|21461.77|10
1631025710000|2021-09-07 14:41:50|21581.9|21461.9|21566.81|21446.81|21581.9|21461.9|21566.81|21446.81|10
1631025720000|2021-09-07 14:42:00|21566.01|21446.01|21585.21|21465.21|21585.21|21465.21|21566.01|21446.01|9
1631025730000|2021-09-07 14:42:10|21592.17|21472.17|21620.85|21500.85|21620.85|21500.85|21592.17|21472.17|10
1631025740000|2021-09-07 14:42:20|21628.12|21508.12|21633.83|21513.83|21641.05|21521.05|21628.12|21508.12|10
1631025750000|2021-09-07 14:42:30|21632.71|21512.71|21623.22|21503.22|21637.2|21517.2|21623.22|21503.22|10
1631025760000|2021-09-07 14:42:40|21622.92|21502.92|21610.57|21490.57|21622.92|21502.92|21610.57|21490.57|10
1631025770000|2021-09-07 14:42:50|21608.02|21488.02|21599.13|21479.13|21608.02|21488.02|21599.13|21479.13|10
1631025780000|2021-09-07 14:43:00|21598.22|21478.22|21599.98|21479.98|21601.63|21481.63|21597.26|21477.26|10
1631025790000|2021-09-07 14:43:10|21600.06|21480.06|21598.81|21478.81|21600.06|21480.06|21598.77|21478.77|10
1631025800000|2021-09-07 14:43:20|21601.39|21481.39|21592.22|21472.22|21602.27|21482.27|21592.01|21472.01|10
1631025810000|2021-09-07 14:43:30|21591.81|21471.81|21574.76|21454.76|21593.01|21473.01|21574.76|21454.76|10
1631025820000|2021-09-07 14:43:40|21571.92|21451.92|21544.69|21424.69|21571.92|21451.92|21543.15|21423.15|10
1631025830000|2021-09-07 14:43:50|21545.77|21425.77|21533.2|21413.2|21551.73|21431.73|21533.2|21413.2|10
1631025840000|2021-09-07 14:44:00|21533.1|21413.1|21529.3|21409.3|21534.71|21414.71|21529.3|21409.3|10
1631025850000|2021-09-07 14:44:10|21531.34|21411.34|21531.73|21411.73|21533.11|21413.11|21529.92|21409.92|10
1631025860000|2021-09-07 14:44:20|21531.03|21411.03|21505.46|21385.46|21531.03|21411.03|21505.46|21385.46|10
1631025870000|2021-09-07 14:44:30|21503.36|21383.36|21501.57|21381.57|21504.19|21384.19|21498.5|21378.5|10
1631025880000|2021-09-07 14:44:40|21500.87|21380.87|21496.74|21376.74|21500.87|21380.87|21496.74|21376.74|10
1631025890000|2021-09-07 14:44:50|21495.79|21375.79|21506.06|21386.06|21506.06|21386.06|21494.87|21374.87|10
1631025900000|2021-09-07 14:45:00|21504.61|21384.61|21489.24|21369.24|21504.61|21384.61|21489.24|21369.24|10
1631025910000|2021-09-07 14:45:10|21488.95|21368.95|21485.13|21365.13|21490.57|21370.57|21485.13|21365.13|10
1631025920000|2021-09-07 14:45:20|21484.11|21364.11|21462.28|21342.28|21484.11|21364.11|21462.28|21342.28|10
1631025930000|2021-09-07 14:45:30|21457.57|21337.57|21485.69|21365.69|21485.69|21365.69|21457.57|21337.57|10
1631025940000|2021-09-07 14:45:40|21484.95|21364.95|21490.65|21370.65|21491.07|21371.07|21482.75|21362.75|10
1631025950000|2021-09-07 14:45:50|21493.59|21373.59|21497.56|21377.56|21497.56|21377.56|21491.85|21371.85|10
1631025960000|2021-09-07 14:46:00|21498.48|21378.48|21491.22|21371.22|21498.48|21378.48|21491.22|21371.22|10
1631025970000|2021-09-07 14:46:10|21486.85|21366.85|21499.44|21379.44|21502.35|21382.35|21486.85|21366.85|10
1631025980000|2021-09-07 14:46:20|21498.6|21378.6|21476.26|21356.26|21498.6|21378.6|21476.26|21356.26|10
1631025990000|2021-09-07 14:46:30|21473.29|21353.29|21467.76|21347.76|21474.78|21354.78|21467.76|21347.76|10
1631026000000|2021-09-07 14:46:40|21462.66|21342.66|21420.57|21300.57|21462.66|21342.66|21420.57|21300.57|10
1631026010000|2021-09-07 14:46:50|21411.91|21291.91|21359.95|21239.95|21411.91|21291.91|21359.95|21239.95|10
1631026020000|2021-09-07 14:47:00|21362.12|21242.12|21324.84|21204.84|21362.57|21242.57|21324.84|21204.84|10
1631026030000|2021-09-07 14:47:10|21323.31|21203.31|21272.95|21152.95|21323.31|21203.31|21272.95|21152.95|10
1631026040000|2021-09-07 14:47:20|21264.39|21144.39|21215.71|21095.71|21264.39|21144.39|21215.71|21095.71|10
1631026050000|2021-09-07 14:47:30|21211.04|21091.04|21168.63|21048.63|21211.04|21091.04|21168.63|21048.63|10
1631026060000|2021-09-07 14:47:40|21164.87|21044.87|21149.84|21029.84|21164.87|21044.87|21149.84|21029.84|10
1631026070000|2021-09-07 14:47:50|21149.77|21029.77|21161.88|21041.88|21165.37|21045.37|21149.77|21029.77|10
1631026080000|2021-09-07 14:48:00|21169.7|21049.7|21158.93|21038.93|21169.7|21049.7|21158.93|21038.93|10
1631026090000|2021-09-07 14:48:10|21157.52|21037.52|21126.91|21006.91|21157.52|21037.52|21126.91|21006.91|10
1631026100000|2021-09-07 14:48:20|21121.72|21001.72|21111.92|20991.92|21121.72|21001.72|21111.92|20991.92|10
1631026110000|2021-09-07 14:48:30|21101.48|20981.48|21033.18|20913.18|21101.48|20981.48|21033.18|20913.18|10
1631026120000|2021-09-07 14:48:40|21017.62|20897.62|20944.86|20824.86|21017.62|20897.62|20941.02|20821.02|10
1631026130000|2021-09-07 14:48:50|20932.9|20812.9|20892.2|20772.2|20932.9|20812.9|20892.2|20772.2|10
1631026140000|2021-09-07 14:49:00|20888.9|20768.9|20820.76|20700.76|20888.9|20768.9|20820.76|20700.76|10
1631026150000|2021-09-07 14:49:10|20801.67|20681.67|20780.47|20660.47|20801.67|20681.67|20780.47|20660.47|10
1631026160000|2021-09-07 14:49:20|20778.75|20658.75|20773.98|20653.98|20792.27|20672.27|20773.98|20653.98|10
1631026170000|2021-09-07 14:49:30|20776.91|20656.91|20751.6|20631.6|20776.91|20656.91|20751.6|20631.6|10
1631026180000|2021-09-07 14:49:40|20748.22|20628.22|20712.47|20592.47|20752.53|20632.53|20712.47|20592.47|10
1631026190000|2021-09-07 14:49:50|20708.47|20588.47|20650.75|20530.75|20708.47|20588.47|20650.75|20530.75|10
1631026200000|2021-09-07 14:50:00|20651.78|20531.78|20627.07|20507.07|20651.78|20531.78|20627.07|20507.07|10
1631026210000|2021-09-07 14:50:10|20628.6|20508.6|20623.88|20503.88|20628.6|20508.6|20621.43|20501.43|10
1631026220000|2021-09-07 14:50:20|20641.33|20521.33|20630.43|20510.43|20643.8|20523.8|20630.43|20510.43|10
1631026230000|2021-09-07 14:50:30|20631.08|20511.08|20663.47|20543.47|20663.47|20543.47|20631.08|20511.08|9
1631026240000|2021-09-07 14:50:40|20673.94|20553.94|20724.7|20604.7|20724.7|20604.7|20673.94|20553.94|10
1631026250000|2021-09-07 14:50:50|20727.7|20607.7|20744.07|20624.07|20744.07|20624.07|20726.53|20606.53|10
1631026260000|2021-09-07 14:51:00|20746.91|20626.91|20762.3|20642.3|20762.3|20642.3|20746.91|20626.91|10
1631026270000|2021-09-07 14:51:10|20764.12|20644.12|20794.83|20674.83|20794.83|20674.83|20763.94|20643.94|10
1631026280000|2021-09-07 14:51:20|20796.1|20676.1|20834.05|20714.05|20834.05|20714.05|20796.1|20676.1|10
1631026290000|2021-09-07 14:51:30|20839.48|20719.48|20863.45|20743.45|20863.45|20743.45|20839.48|20719.48|10
1631026300000|2021-09-07 14:51:40|20864.51|20744.51|20883.89|20763.89|20883.89|20763.89|20864.51|20744.51|10
1631026310000|2021-09-07 14:51:50|20889.83|20769.83|20907.44|20787.44|20908.34|20788.34|20889.83|20769.83|10
1631026320000|2021-09-07 14:52:00|20908.51|20788.51|20901.88|20781.88|20909.47|20789.47|20901.58|20781.58|10
1631026330000|2021-09-07 14:52:10|20904.7|20784.7|20888.58|20768.58|20904.7|20784.7|20882.08|20762.08|10
1631026340000|2021-09-07 14:52:20|20893.19|20773.19|20914.45|20794.45|20914.45|20794.45|20893.19|20773.19|10
1631026350000|2021-09-07 14:52:30|20917.98|20797.98|20935.58|20815.58|20935.58|20815.58|20917.98|20797.98|10
1631026360000|2021-09-07 14:52:40|20942.84|20822.84|20952.86|20832.86|20954.02|20834.02|20941.51|20821.51|10
1631026370000|2021-09-07 14:52:50|20954.15|20834.15|20956.9|20836.9|20957.16|20837.16|20952.35|20832.35|10
1631026380000|2021-09-07 14:53:00|20961.98|20841.98|20936.64|20816.64|20964.99|20844.99|20930.27|20810.27|10
1631026390000|2021-09-07 14:53:10|20919.77|20799.77|20922.44|20802.44|20922.44|20802.44|20904.38|20784.38|10
1631026400000|2021-09-07 14:53:20|20940.96|20820.96|20947.55|20827.55|20954.41|20834.41|20940.96|20820.96|10
1631026410000|2021-09-07 14:53:30|20941.38|20821.38|20941.75|20821.75|20947.3|20827.3|20940.73|20820.73|10
1631026420000|2021-09-07 14:53:40|20941.49|20821.49|20926.08|20806.08|20942.25|20822.25|20924.6|20804.6|10
1631026430000|2021-09-07 14:53:50|20930.57|20810.57|20939.08|20819.08|20939.08|20819.08|20925.86|20805.86|10
1631026440000|2021-09-07 14:54:00|20944.73|20824.73|20966.1|20846.1|20966.1|20846.1|20944.73|20824.73|10
1631026450000|2021-09-07 14:54:10|20970|20850|20965.67|20845.67|20972.39|20852.39|20965.67|20845.67|9
1631026460000|2021-09-07 14:54:20|20965.35|20845.35|20963.85|20843.85|20967.9|20847.9|20963.81|20843.81|10
1631026470000|2021-09-07 14:54:30|20957.08|20837.08|20947.94|20827.94|20957.08|20837.08|20945.1|20825.1|10
1631026480000|2021-09-07 14:54:40|20940.56|20820.56|20936.65|20816.65|20944.06|20824.06|20928.79|20808.79|10
1631026490000|2021-09-07 14:54:50|20938.21|20818.21|20952.36|20832.36|20953.17|20833.17|20937.85|20817.85|10
1631026500000|2021-09-07 14:55:00|20950.78|20830.78|20962.59|20842.59|20963.73|20843.73|20945.48|20825.48|10
1631026510000|2021-09-07 14:55:10|20960.14|20840.14|20965.01|20845.01|20965.01|20845.01|20959.32|20839.32|10
1631026520000|2021-09-07 14:55:20|20965.03|20845.03|20977.06|20857.06|20977.06|20857.06|20964.6|20844.6|10
1631026530000|2021-09-07 14:55:30|20974.71|20854.71|20964.22|20844.22|20975.79|20855.79|20964.22|20844.22|10
1631026540000|2021-09-07 14:55:40|20964.97|20844.97|20964.16|20844.16|20965.9|20845.9|20964.16|20844.16|10
1631026550000|2021-09-07 14:55:50|20963.63|20843.63|20969.4|20849.4|20969.4|20849.4|20963.63|20843.63|10
1631026560000|2021-09-07 14:56:00|20969.69|20849.69|20970.36|20850.36|20977.83|20857.83|20968.19|20848.19|10
1631026570000|2021-09-07 14:56:10|20969.33|20849.33|20965.71|20845.71|20971.28|20851.28|20965.71|20845.71|10
1631026580000|2021-09-07 14:56:20|20959.88|20839.88|20953.09|20833.09|20960.16|20840.16|20950.59|20830.59|10
1631026590000|2021-09-07 14:56:30|20952.38|20832.38|20959.26|20839.26|20960.45|20840.45|20952.38|20832.38|10
1631026600000|2021-09-07 14:56:40|20958.82|20838.82|20952.7|20832.7|20958.88|20838.88|20952.7|20832.7|10
1631026610000|2021-09-07 14:56:50|20948.09|20828.09|20943.74|20823.74|20948.09|20828.09|20943.74|20823.74|10
1631026620000|2021-09-07 14:57:00|20943.77|20823.77|20939.97|20819.97|20946.82|20826.82|20939.97|20819.97|10
1631026630000|2021-09-07 14:57:10|20937.87|20817.87|20930.92|20810.92|20937.87|20817.87|20930.92|20810.92|9
1631026640000|2021-09-07 14:57:20|20929.89|20809.89|20902.42|20782.42|20929.89|20809.89|20902.42|20782.42|10
1631026650000|2021-09-07 14:57:30|20893.69|20773.69|20882.04|20762.04|20893.69|20773.69|20881.1|20761.1|10
1631026660000|2021-09-07 14:57:40|20881.12|20761.12|20875.93|20755.93|20881.12|20761.12|20866.26|20746.26|10
1631026670000|2021-09-07 14:57:50|20873.19|20753.19|20856.24|20736.24|20873.19|20753.19|20856.24|20736.24|10
1631026680000|2021-09-07 14:58:00|20854.93|20734.93|20831.91|20711.91|20854.93|20734.93|20831.91|20711.91|10
1631026690000|2021-09-07 14:58:10|20830.77|20710.77|20812.59|20692.59|20830.77|20710.77|20812.59|20692.59|10
1631026700000|2021-09-07 14:58:20|20813.24|20693.24|20780.39|20660.39|20813.24|20693.24|20780.39|20660.39|10
1631026710000|2021-09-07 14:58:30|20782.23|20662.23|20767.27|20647.27|20782.23|20662.23|20767.27|20647.27|10
1631026720000|2021-09-07 14:58:40|20767.15|20647.15|20731.79|20611.79|20767.15|20647.15|20731.79|20611.79|10
1631026730000|2021-09-07 14:58:50|20731.43|20611.43|20711.31|20591.31|20731.43|20611.43|20711.31|20591.31|10
1631026740000|2021-09-07 14:59:00|20708.55|20588.55|20640.36|20520.36|20708.55|20588.55|20640.36|20520.36|10
1631026750000|2021-09-07 14:59:10|20636.35|20516.35|20587.75|20467.75|20636.35|20516.35|20587.75|20467.75|10
1631026760000|2021-09-07 14:59:20|20587.13|20467.13|20566.91|20446.91|20587.13|20467.13|20561.5|20441.5|10
1631026770000|2021-09-07 14:59:30|20551.86|20431.86|20473.51|20353.51|20551.86|20431.86|20473.51|20353.51|10
1631026780000|2021-09-07 14:59:40|20464.51|20344.51|20392.13|20272.13|20464.51|20344.51|20392.13|20272.13|10
1631026790000|2021-09-07 14:59:50|20384.23|20264.23|20260.53|20140.53|20384.23|20264.23|20260.53|20140.53|10
1631026800000|2021-09-07 15:00:00|20232.35|20112.35|20231.13|20111.13|20256.21|20136.21|20229.34|20109.34|10
1631026810000|2021-09-07 15:00:10|20205.15|20085.15|20127.89|20007.89|20205.15|20085.15|20127.89|20007.89|10
1631026820000|2021-09-07 15:00:20|20118.01|19998.01|20043.85|19923.85|20118.01|19998.01|20043.85|19923.85|10
1631026830000|2021-09-07 15:00:30|20039.09|19919.09|19982.66|19862.66|20039.09|19919.09|19982.66|19862.66|10
1631026840000|2021-09-07 15:00:40|19970.54|19850.54|19908.02|19788.02|19970.54|19850.54|19908.02|19788.02|10
1631026850000|2021-09-07 15:00:50|19901.19|19781.19|19901.15|19781.15|19901.19|19781.19|19882.58|19762.58|10
1631026860000|2021-09-07 15:01:00|19901|19781|19901.71|19781.71|19907.18|19787.18|19894.55|19774.55|10
1631026870000|2021-09-07 15:01:10|19900.69|19780.69|19888.25|19768.25|19900.69|19780.69|19888.25|19768.25|10
1631026880000|2021-09-07 15:01:20|19887.9|19767.9|19889.66|19769.66|19895.05|19775.05|19887.9|19767.9|10
1631026890000|2021-09-07 15:01:30|19884.25|19764.25|19865.32|19745.32|19884.25|19764.25|19865.15|19745.15|10
1631026900000|2021-09-07 15:01:40|19861.25|19741.25|19868.46|19748.46|19872.93|19752.93|19855.36|19735.36|10
1631026910000|2021-09-07 15:01:50|19867.3|19747.3|19902.64|19782.64|19902.64|19782.64|19860.6|19740.6|10
1631026920000|2021-09-07 15:02:00|19911.78|19791.78|19948.5|19828.5|19948.5|19828.5|19911.78|19791.78|10
1631026930000|2021-09-07 15:02:10|19947.16|19827.16|19967.22|19847.22|19969.52|19849.52|19947.16|19827.16|10
1631026940000|2021-09-07 15:02:20|19965.14|19845.14|19991.04|19871.04|19992.87|19872.87|19965.14|19845.14|10
1631026950000|2021-09-07 15:02:30|19990.29|19870.29|20002.69|19882.69|20002.69|19882.69|19990.29|19870.29|10
1631026960000|2021-09-07 15:02:40|20007.49|19887.49|20008.24|19888.24|20009.75|19889.75|19999.4|19879.4|10
1631026970000|2021-09-07 15:02:50|20006.57|19886.57|20025.75|19905.75|20025.75|19905.75|20003.2|19883.2|10
1631026980000|2021-09-07 15:03:00|20027.84|19907.84|20039.53|19919.53|20039.53|19919.53|20026.44|19906.44|10
1631026990000|2021-09-07 15:03:10|20043.59|19923.59|20057.79|19937.79|20057.79|19937.79|20032.82|19912.82|10
1631027000000|2021-09-07 15:03:20|20059.29|19939.29|20078.1|19958.1|20079.83|19959.83|20059.29|19939.29|10
1631027010000|2021-09-07 15:03:30|20082.02|19962.02|20092.27|19972.27|20098.9|19978.9|20082.02|19962.02|10
1631027020000|2021-09-07 15:03:40|20085.31|19965.31|20091.71|19971.71|20091.71|19971.71|20079.46|19959.46|10
1631027030000|2021-09-07 15:03:50|20093.77|19973.77|20116.48|19996.48|20116.48|19996.48|20093.77|19973.77|10
1631027040000|2021-09-07 15:04:00|20117.15|19997.15|20121.88|20001.88|20121.88|20001.88|20112.99|19992.99|10
1631027050000|2021-09-07 15:04:10|20120.74|20000.74|20147.41|20027.41|20147.41|20027.41|20120.74|20000.74|10
1631027060000|2021-09-07 15:04:20|20149.83|20029.83|20152.79|20032.79|20152.79|20032.79|20147.95|20027.95|10
1631027070000|2021-09-07 15:04:30|20155.17|20035.17|20186.57|20066.57|20186.57|20066.57|20155.17|20035.17|10
1631027080000|2021-09-07 15:04:40|20190.22|20070.22|20185.06|20065.06|20191.18|20071.18|20185.06|20065.06|10
1631027090000|2021-09-07 15:04:50|20183.3|20063.3|20178.09|20058.09|20183.39|20063.39|20176.38|20056.38|10
1631027100000|2021-09-07 15:05:00|20173.84|20053.84|20188.65|20068.65|20196.9|20076.9|20170.41|20050.41|10
1631027110000|2021-09-07 15:05:10|20186.23|20066.23|20185.39|20065.39|20188.18|20068.18|20180.53|20060.53|10
1631027120000|2021-09-07 15:05:20|20187.69|20067.69|20165.83|20045.83|20190.08|20070.08|20157.37|20037.37|10
1631027130000|2021-09-07 15:05:30|20164.7|20044.7|20143.51|20023.51|20164.7|20044.7|20139.46|20019.46|10
1631027140000|2021-09-07 15:05:40|20141.71|20021.71|20127.72|20007.72|20141.71|20021.71|20127.72|20007.72|10
1631027150000|2021-09-07 15:05:50|20126.16|20006.16|20108.7|19988.7|20126.16|20006.16|20108.7|19988.7|10
1631027160000|2021-09-07 15:06:00|20109.35|19989.35|20099.99|19979.99|20109.35|19989.35|20099.99|19979.99|10
1631027170000|2021-09-07 15:06:10|20098.97|19978.97|20070.98|19950.98|20100.2|19980.2|20069.65|19949.65|10
1631027180000|2021-09-07 15:06:20|20075.91|19955.91|20068.4|19948.4|20077.23|19957.23|20066.89|19946.89|10
1631027190000|2021-09-07 15:06:30|20070.2|19950.2|20060.45|19940.45|20070.2|19950.2|20060.45|19940.45|10
1631027200000|2021-09-07 15:06:40|20059.94|19939.94|20042.46|19922.46|20059.94|19939.94|20042.46|19922.46|10
1631027210000|2021-09-07 15:06:50|20039.33|19919.33|20013.33|19893.33|20041.58|19921.58|20008.76|19888.76|10
1631027220000|2021-09-07 15:07:00|20006.65|19886.65|19903.8|19783.8|20006.65|19886.65|19903.5|19783.5|10
1631027230000|2021-09-07 15:07:10|19901.25|19781.25|19869.45|19749.45|19901.25|19781.25|19869.45|19749.45|10
1631027240000|2021-09-07 15:07:20|19868.67|19748.67|19788.06|19668.06|19868.67|19748.67|19788.06|19668.06|10
1631027250000|2021-09-07 15:07:30|19781.37|19661.37|19680.29|19560.29|19781.37|19661.37|19680.29|19560.29|10
1631027260000|2021-09-07 15:07:40|19676.28|19556.28|19585.23|19465.23|19676.28|19556.28|19585.23|19465.23|10
1631027270000|2021-09-07 15:07:50|19566.1|19446.1|19552.55|19432.55|19586.81|19466.81|19552.55|19432.55|10
1631027280000|2021-09-07 15:08:00|19542.72|19422.72|19480.7|19360.7|19542.72|19422.72|19480.7|19360.7|10
1631027290000|2021-09-07 15:08:10|19462.05|19342.05|19397.72|19277.72|19467.92|19347.92|19397.72|19277.72|10
1631027300000|2021-09-07 15:08:20|19383.61|19263.61|19272.65|19152.65|19383.61|19263.61|19272.65|19152.65|10
1631027310000|2021-09-07 15:08:30|19254.34|19134.34|19149.53|19029.53|19254.34|19134.34|19149.53|19029.53|10
1631027320000|2021-09-07 15:08:40|19140|19020|19041.24|18921.24|19140|19020|19041.24|18921.24|10
1631027330000|2021-09-07 15:08:50|19023.35|18903.35|18923.7|18803.7|19023.35|18903.35|18923.7|18803.7|10
1631027340000|2021-09-07 15:09:00|18913.7|18793.7|18810.49|18690.49|18913.7|18793.7|18810.49|18690.49|10
1631027350000|2021-09-07 15:09:10|18798.86|18678.86|18675.77|18555.77|18798.86|18678.86|18675.77|18555.77|10
1631027360000|2021-09-07 15:09:20|18660.89|18540.89|18558.7|18438.7|18660.89|18540.89|18558.7|18438.7|10
1631027370000|2021-09-07 15:09:30|18545.81|18425.81|18457.13|18337.13|18545.81|18425.81|18457.13|18337.13|10
1631027380000|2021-09-07 15:09:40|18446.24|18326.24|18375.54|18255.54|18446.24|18326.24|18375.54|18255.54|10
1631027390000|2021-09-07 15:09:50|18367.24|18247.24|18274.87|18154.87|18367.24|18247.24|18274.87|18154.87|10
1631027400000|2021-09-07 15:10:00|18264.43|18144.43|18169.09|18049.09|18264.43|18144.43|18169.09|18049.09|10
1631027410000|2021-09-07 15:10:10|18163.14|18043.14|18062.42|17942.42|18163.14|18043.14|18062.42|17942.42|10
1631027420000|2021-09-07 15:10:20|18056.68|17936.68|17978.04|17858.04|18056.68|17936.68|17978.04|17858.04|10
1631027430000|2021-09-07 15:10:30|17974.04|17854.04|17963.54|17843.54|17974.04|17854.04|17959.11|17839.11|10
1631027440000|2021-09-07 15:10:40|17965.69|17845.69|18026.35|17906.35|18026.35|17906.35|17965.69|17845.69|10
1631027450000|2021-09-07 15:10:50|18032.37|17912.37|18130.98|18010.98|18130.98|18010.98|18032.37|17912.37|10
1631027460000|2021-09-07 15:11:00|18142.87|18022.87|18204.14|18084.14|18204.14|18084.14|18142.87|18022.87|10
1631027470000|2021-09-07 15:11:10|18219.37|18099.37|18288.61|18168.61|18288.61|18168.61|18219.37|18099.37|10
1631027480000|2021-09-07 15:11:20|18297.08|18177.08|18351.45|18231.45|18351.45|18231.45|18297.08|18177.08|10
1631027490000|2021-09-07 15:11:30|18358.16|18238.16|18377.35|18257.35|18377.35|18257.35|18348.67|18228.67|10
1631027500000|2021-09-07 15:11:40|18382.17|18262.17|18430.85|18310.85|18430.85|18310.85|18382.17|18262.17|10
1631027510000|2021-09-07 15:11:50|18435.7|18315.7|18524.26|18404.26|18524.26|18404.26|18435.7|18315.7|10
1631027520000|2021-09-07 15:12:00|18531.25|18411.25|18636.17|18516.17|18636.17|18516.17|18531.25|18411.25|10
1631027530000|2021-09-07 15:12:10|18636.75|18516.75|18703.4|18583.4|18703.4|18583.4|18636.75|18516.75|10
1631027540000|2021-09-07 15:12:20|18705.81|18585.81|18774.7|18654.7|18781.47|18661.47|18705.81|18585.81|10
1631027550000|2021-09-07 15:12:30|18795.95|18675.95|18849.82|18729.82|18849.82|18729.82|18792.02|18672.02|10
1631027560000|2021-09-07 15:12:40|18854.41|18734.41|18917.07|18797.07|18917.07|18797.07|18854.41|18734.41|10
1631027570000|2021-09-07 15:12:50|18931.39|18811.39|18971.74|18851.74|18978.27|18858.27|18931.39|18811.39|10
1631027580000|2021-09-07 15:13:00|18987.92|18867.92|19061.79|18941.79|19061.79|18941.79|18985.33|18865.33|10
1631027590000|2021-09-07 15:13:10|19064.21|18944.21|19106.68|18986.68|19120.3|19000.3|19064.21|18944.21|10
1631027600000|2021-09-07 15:13:20|19117|18997|19153.98|19033.98|19153.98|19033.98|19117|18997|10
1631027610000|2021-09-07 15:13:30|19159.67|19039.67|19188.95|19068.95|19192.65|19072.65|19159.67|19039.67|10
1631027620000|2021-09-07 15:13:40|19194.78|19074.78|19172.61|19052.61|19220.02|19100.02|19172.61|19052.61|10
1631027630000|2021-09-07 15:13:50|19175.68|19055.68|19187.52|19067.52|19195.24|19075.24|19175.68|19055.68|10
1631027640000|2021-09-07 15:14:00|19184.13|19064.13|19162.78|19042.78|19191.21|19071.21|19162.78|19042.78|10
1631027650000|2021-09-07 15:14:10|19162.99|19042.99|19181.98|19061.98|19181.98|19061.98|19156.58|19036.58|10
1631027660000|2021-09-07 15:14:20|19186.52|19066.52|19222.21|19102.21|19222.21|19102.21|19177.85|19057.85|10
1631027670000|2021-09-07 15:14:30|19216.07|19096.07|19216.58|19096.58|19230.17|19110.17|19204.07|19084.07|10
1631027680000|2021-09-07 15:14:40|19217.02|19097.02|19243.54|19123.54|19260.06|19140.06|19211.65|19091.65|10
1631027690000|2021-09-07 15:14:50|19233.93|19113.93|19234.71|19114.71|19242.42|19122.42|19227.87|19107.87|10
1631027700000|2021-09-07 15:15:00|19233.9|19113.9|19215.3|19095.3|19233.9|19113.9|19215.3|19095.3|10
1631027710000|2021-09-07 15:15:10|19210.48|19090.48|19227.41|19107.41|19229.96|19109.96|19210.48|19090.48|10
1631027720000|2021-09-07 15:15:20|19225.69|19105.69|19245.61|19125.61|19255.24|19135.24|19224.55|19104.55|10
1631027730000|2021-09-07 15:15:30|19254.47|19134.47|19220.77|19100.77|19254.47|19134.47|19218.16|19098.16|10
1631027740000|2021-09-07 15:15:40|19223.23|19103.23|19247.79|19127.79|19250.98|19130.98|19223.23|19103.23|10
1631027750000|2021-09-07 15:15:50|19241.67|19121.67|19266.94|19146.94|19268.87|19148.87|19237.16|19117.16|10
1631027760000|2021-09-07 15:16:00|19261.62|19141.62|19250.03|19130.03|19283.95|19163.95|19250.03|19130.03|10
1631027770000|2021-09-07 15:16:10|19247.83|19127.83|19211.74|19091.74|19248.15|19128.15|19211.74|19091.74|10
1631027780000|2021-09-07 15:16:20|19213.9|19093.9|19183.35|19063.35|19213.9|19093.9|19183.35|19063.35|10
1631027790000|2021-09-07 15:16:30|19182.86|19062.86|19201.82|19081.82|19201.82|19081.82|19167.17|19047.17|10
1631027800000|2021-09-07 15:16:40|19205.21|19085.21|19242.22|19122.22|19242.22|19122.22|19205.21|19085.21|10
1631027810000|2021-09-07 15:16:50|19246.21|19126.21|19342.18|19222.18|19342.18|19222.18|19246.21|19126.21|10
1631027820000|2021-09-07 15:17:00|19342.17|19222.17|19392.86|19272.86|19392.86|19272.86|19340.02|19220.02|10
1631027830000|2021-09-07 15:17:10|19395.95|19275.95|19478.03|19358.03|19478.03|19358.03|19395.95|19275.95|10
1631027840000|2021-09-07 15:17:20|19463.19|19343.19|19498.33|19378.33|19498.33|19378.33|19463.19|19343.19|10
1631027850000|2021-09-07 15:17:30|19499.88|19379.88|19514.12|19394.12|19517.72|19397.72|19499.88|19379.88|10
1631027860000|2021-09-07 15:17:40|19517.68|19397.68|19537.17|19417.17|19537.17|19417.17|19517.68|19397.68|10
1631027870000|2021-09-07 15:17:50|19533.23|19413.23|19555.96|19435.96|19555.96|19435.96|19528.74|19408.74|10
1631027880000|2021-09-07 15:18:00|19557.25|19437.25|19567.35|19447.35|19567.35|19447.35|19553.45|19433.45|10
1631027890000|2021-09-07 15:18:10|19567.71|19447.71|19569.07|19449.07|19572.27|19452.27|19567.26|19447.26|10
1631027900000|2021-09-07 15:18:20|19570.78|19450.78|19578.19|19458.19|19578.19|19458.19|19570.78|19450.78|10
1631027910000|2021-09-07 15:18:30|19576.64|19456.64|19611.5|19491.5|19611.5|19491.5|19576.64|19456.64|10
1631027920000|2021-09-07 15:18:40|19609.77|19489.77|19626.71|19506.71|19626.71|19506.71|19607.21|19487.21|10
1631027930000|2021-09-07 15:18:50|19625.32|19505.32|19649.73|19529.73|19656.59|19536.59|19625.32|19505.32|10
1631027940000|2021-09-07 15:19:00|19647|19527|19705.5|19585.5|19705.5|19585.5|19647|19527|10
1631027950000|2021-09-07 15:19:10|19704.97|19584.97|19740.51|19620.51|19740.51|19620.51|19704.73|19584.73|10
1631027960000|2021-09-07 15:19:20|19742.94|19622.94|19782.54|19662.54|19789.28|19669.28|19742.94|19622.94|10
1631027970000|2021-09-07 15:19:30|19787.79|19667.79|19809.66|19689.66|19809.66|19689.66|19787.79|19667.79|10
1631027980000|2021-09-07 15:19:40|19808.51|19688.51|19857.36|19737.36|19857.36|19737.36|19808.51|19688.51|10
1631027990000|2021-09-07 15:19:50|19855.02|19735.02|19869.55|19749.55|19875.5|19755.5|19855.02|19735.02|10
1631028000000|2021-09-07 15:20:00|19865.32|19745.32|19888.87|19768.87|19888.87|19768.87|19865.32|19745.32|10
1631028010000|2021-09-07 15:20:10|19889.04|19769.04|19841.27|19721.27|19889.04|19769.04|19841.27|19721.27|10
1631028020000|2021-09-07 15:20:20|19851.58|19731.58|19846.01|19726.01|19852.13|19732.13|19834.23|19714.23|10
1631028030000|2021-09-07 15:20:30|19845.82|19725.82|19817.72|19697.72|19845.82|19725.82|19817.72|19697.72|10
1631028040000|2021-09-07 15:20:40|19813.07|19693.07|19767.46|19647.46|19813.07|19693.07|19741.96|19621.96|10
1631028050000|2021-09-07 15:20:50|19757.74|19637.74|19762.32|19642.32|19763.73|19643.73|19754.46|19634.46|10
1631028060000|2021-09-07 15:21:00|19759.08|19639.08|19717.39|19597.39|19759.08|19639.08|19717.39|19597.39|10
1631028070000|2021-09-07 15:21:10|19722.17|19602.17|19746.27|19626.27|19749.47|19629.47|19722.17|19602.17|10
1631028080000|2021-09-07 15:21:20|19743.21|19623.21|19753.58|19633.58|19766.79|19646.79|19743.21|19623.21|10
1631028090000|2021-09-07 15:21:30|19754.06|19634.06|19774.92|19654.92|19774.92|19654.92|19753.29|19633.29|10
1631028100000|2021-09-07 15:21:40|19780.19|19660.19|19783.46|19663.46|19812.73|19692.73|19780.19|19660.19|10
1631028110000|2021-09-07 15:21:50|19785.76|19665.76|19797.08|19677.08|19801.66|19681.66|19781.74|19661.74|10
1631028120000|2021-09-07 15:22:00|19792.78|19672.78|19807.17|19687.17|19812.94|19692.94|19792.78|19672.78|10
1631028130000|2021-09-07 15:22:10|19805.39|19685.39|19808.78|19688.78|19809.12|19689.12|19801.05|19681.05|10
1631028140000|2021-09-07 15:22:20|19818.1|19698.1|19835.85|19715.85|19835.85|19715.85|19811.33|19691.33|10
1631028150000|2021-09-07 15:22:30|19838.7|19718.7|19839.67|19719.67|19847.59|19727.59|19838.7|19718.7|10
1631028160000|2021-09-07 15:22:40|19839.04|19719.04|19851.48|19731.48|19851.48|19731.48|19826.22|19706.22|10
1631028170000|2021-09-07 15:22:50|19852.88|19732.88|19874.59|19754.59|19875.28|19755.28|19852.88|19732.88|10
1631028180000|2021-09-07 15:23:00|19868.49|19748.49|19860.73|19740.73|19873.12|19753.12|19860.73|19740.73|10
1631028190000|2021-09-07 15:23:10|19862.19|19742.19|19859.98|19739.98|19866.27|19746.27|19857.79|19737.79|10
1631028200000|2021-09-07 15:23:20|19862.72|19742.72|19855.14|19735.14|19862.72|19742.72|19855.14|19735.14|10
1631028210000|2021-09-07 15:23:30|19855.19|19735.19|19844.8|19724.8|19858.22|19738.22|19843.24|19723.24|10
1631028220000|2021-09-07 15:23:40|19846.99|19726.99|19833.28|19713.28|19850.15|19730.15|19833.28|19713.28|10
1631028230000|2021-09-07 15:23:50|19852.63|19732.63|19839.61|19719.61|19852.63|19732.63|19839.61|19719.61|10
1631028240000|2021-09-07 15:24:00|19839.76|19719.76|19849.5|19729.5|19849.5|19729.5|19839.76|19719.76|10
1631028250000|2021-09-07 15:24:10|19845.17|19725.17|19867.85|19747.85|19867.85|19747.85|19843.53|19723.53|10
1631028260000|2021-09-07 15:24:20|19864.48|19744.48|19858.19|19738.19|19866.85|19746.85|19855.37|19735.37|10
1631028270000|2021-09-07 15:24:30|19859.64|19739.64|19874.56|19754.56|19874.56|19754.56|19859.64|19739.64|10
1631028280000|2021-09-07 15:24:40|19877.08|19757.08|19904.13|19784.13|19904.13|19784.13|19877.08|19757.08|10
1631028290000|2021-09-07 15:24:50|19916.33|19796.33|19903.98|19783.98|19916.33|19796.33|19903.9|19783.9|10
1631028300000|2021-09-07 15:25:00|19907.72|19787.72|19889.06|19769.06|19907.72|19787.72|19889.06|19769.06|10
1631028310000|2021-09-07 15:25:10|19887.3|19767.3|19877.51|19757.51|19890.2|19770.2|19877.51|19757.51|10
1631028320000|2021-09-07 15:25:20|19875.48|19755.48|19842.73|19722.73|19876.97|19756.97|19842.73|19722.73|10
1631028330000|2021-09-07 15:25:30|19839.95|19719.95|19778.7|19658.7|19839.95|19719.95|19775.66|19655.66|10
1631028340000|2021-09-07 15:25:40|19778.91|19658.91|19797.24|19677.24|19797.24|19677.24|19777.91|19657.91|10
1631028350000|2021-09-07 15:25:50|19800.56|19680.56|19811.81|19691.81|19817.89|19697.89|19800.56|19680.56|10
1631028360000|2021-09-07 15:26:00|19811.91|19691.91|19808.87|19688.87|19817.46|19697.46|19808.87|19688.87|10
1631028370000|2021-09-07 15:26:10|19809.27|19689.27|19811.97|19691.97|19816.18|19696.18|19790.73|19670.73|10
1631028380000|2021-09-07 15:26:20|19812.67|19692.67|19844.71|19724.71|19844.71|19724.71|19812.67|19692.67|10
1631028390000|2021-09-07 15:26:30|19844.62|19724.62|19846.5|19726.5|19846.5|19726.5|19839.19|19719.19|10
1631028400000|2021-09-07 15:26:40|19846.52|19726.52|19869.38|19749.38|19869.38|19749.38|19846.52|19726.52|10
1631028410000|2021-09-07 15:26:50|19880.37|19760.37|19911.63|19791.63|19911.63|19791.63|19878.56|19758.56|10
1631028420000|2021-09-07 15:27:00|19913.86|19793.86|19930.75|19810.75|19930.75|19810.75|19910.15|19790.15|10
1631028430000|2021-09-07 15:27:10|19930.69|19810.69|19953.36|19833.36|19954.77|19834.77|19930.69|19810.69|10
1631028440000|2021-09-07 15:27:20|19953.71|19833.71|19978.68|19858.68|19985.85|19865.85|19953.71|19833.71|10
1631028450000|2021-09-07 15:27:30|19978.27|19858.27|19986.53|19866.53|19986.53|19866.53|19972.66|19852.66|10
1631028460000|2021-09-07 15:27:40|19982.87|19862.87|20006.22|19886.22|20006.22|19886.22|19982.68|19862.68|10
1631028470000|2021-09-07 15:27:50|20001.16|19881.16|20015.44|19895.44|20019|19899|20001.16|19881.16|10
1631028480000|2021-09-07 15:28:00|20013.8|19893.8|20015.62|19895.62|20021.64|19901.64|20002.16|19882.16|10
1631028490000|2021-09-07 15:28:10|20019.72|19899.72|20015.68|19895.68|20020.94|19900.94|20015.34|19895.34|10
1631028500000|2021-09-07 15:28:20|20012.38|19892.38|20019.93|19899.93|20019.93|19899.93|20011.56|19891.56|10
1631028510000|2021-09-07 15:28:30|20026.94|19906.94|20021.65|19901.65|20027.28|19907.28|20019.37|19899.37|10
1631028520000|2021-09-07 15:28:40|20019.2|19899.2|19992.04|19872.04|20019.2|19899.2|19992.04|19872.04|10
1631028530000|2021-09-07 15:28:50|19989.65|19869.65|19957.6|19837.6|19989.65|19869.65|19957.6|19837.6|10
1631028540000|2021-09-07 15:29:00|19951.35|19831.35|19919.05|19799.05|19951.35|19831.35|19919.05|19799.05|10
1631028550000|2021-09-07 15:29:10|19916.9|19796.9|19875.91|19755.91|19916.9|19796.9|19875.91|19755.91|10
1631028560000|2021-09-07 15:29:20|19874.46|19754.46|19875.82|19755.82|19875.82|19755.82|19857.26|19737.26|10
1631028570000|2021-09-07 15:29:30|19877.96|19757.96|19868.16|19748.16|19882.95|19762.95|19868.16|19748.16|10
1631028580000|2021-09-07 15:29:40|19862.6|19742.6|19856.09|19736.09|19865.87|19745.87|19856.09|19736.09|10
1631028590000|2021-09-07 15:29:50|19855.94|19735.94|19810.32|19690.32|19857.25|19737.25|19810.32|19690.32|10
1631028600000|2021-09-07 15:30:00|19801.24|19681.24|19779.08|19659.08|19803.61|19683.61|19778.05|19658.05|10
1631028610000|2021-09-07 15:30:10|19779.13|19659.13|19790.69|19670.69|19793.56|19673.56|19779.13|19659.13|10
1631028620000|2021-09-07 15:30:20|19780.32|19660.32|19786.3|19666.3|19786.3|19666.3|19771.78|19651.78|10
1631028630000|2021-09-07 15:30:30|19786.12|19666.12|19799.08|19679.08|19800.47|19680.47|19786.12|19666.12|10
1631028640000|2021-09-07 15:30:40|19792.59|19672.59|19831.01|19711.01|19831.01|19711.01|19792.59|19672.59|10
1631028650000|2021-09-07 15:30:50|19835.47|19715.47|19828.1|19708.1|19836.85|19716.85|19826.42|19706.42|10
1631028660000|2021-09-07 15:31:00|19831.23|19711.23|19860.64|19740.64|19860.87|19740.87|19831.23|19711.23|10
1631028670000|2021-09-07 15:31:10|19864.41|19744.41|19874.99|19754.99|19874.99|19754.99|19864.41|19744.41|10
1631028680000|2021-09-07 15:31:20|19877.36|19757.36|19890.85|19770.85|19890.85|19770.85|19876.07|19756.07|10
1631028690000|2021-09-07 15:31:30|19891.5|19771.5|19901.6|19781.6|19901.6|19781.6|19891.5|19771.5|10
1631028700000|2021-09-07 15:31:40|19898.94|19778.94|19896.89|19776.89|19898.94|19778.94|19889.68|19769.68|10
1631028710000|2021-09-07 15:31:50|19897.1|19777.1|19899.96|19779.96|19899.96|19779.96|19891.05|19771.05|10
1631028720000|2021-09-07 15:32:00|19900.38|19780.38|19898.84|19778.84|19903.74|19783.74|19898.84|19778.84|10
1631028730000|2021-09-07 15:32:10|19893.32|19773.32|19868.11|19748.11|19895.36|19775.36|19868.11|19748.11|10
1631028740000|2021-09-07 15:32:20|19866.14|19746.14|19857.35|19737.35|19866.14|19746.14|19857.35|19737.35|10
1631028750000|2021-09-07 15:32:30|19856.21|19736.21|19819.31|19699.31|19856.21|19736.21|19819.31|19699.31|10
1631028760000|2021-09-07 15:32:40|19805.27|19685.27|19776.64|19656.64|19805.27|19685.27|19766.68|19646.68|10
1631028770000|2021-09-07 15:32:50|19777.3|19657.3|19763.07|19643.07|19777.3|19657.3|19761.21|19641.21|10
1631028780000|2021-09-07 15:33:00|19763.1|19643.1|19755.25|19635.25|19768.3|19648.3|19750.09|19630.09|10
1631028790000|2021-09-07 15:33:10|19760.99|19640.99|19769.89|19649.89|19770.11|19650.11|19756.67|19636.67|10
1631028800000|2021-09-07 15:33:20|19772.38|19652.38|19795.12|19675.12|19795.12|19675.12|19772.19|19652.19|10
1631028810000|2021-09-07 15:33:30|19798.3|19678.3|19800.82|19680.82|19803.37|19683.37|19795.15|19675.15|10
1631028820000|2021-09-07 15:33:40|19802.18|19682.18|19802.37|19682.37|19802.37|19682.37|19796.35|19676.35|10
1631028830000|2021-09-07 15:33:50|19808.18|19688.18|19816.71|19696.71|19818.01|19698.01|19805.47|19685.47|10
1631028840000|2021-09-07 15:34:00|19820.05|19700.05|19836.99|19716.99|19839.4|19719.4|19817.83|19697.83|10
1631028850000|2021-09-07 15:34:10|19840.55|19720.55|19867.41|19747.41|19867.41|19747.41|19840.55|19720.55|10
1631028860000|2021-09-07 15:34:20|19870.84|19750.84|19873.23|19753.23|19877.17|19757.17|19866.74|19746.74|10
1631028870000|2021-09-07 15:34:30|19872.66|19752.66|19886.71|19766.71|19886.71|19766.71|19872.66|19752.66|10
1631028880000|2021-09-07 15:34:40|19888.13|19768.13|19900.87|19780.87|19905.15|19785.15|19888.13|19768.13|10
1631028890000|2021-09-07 15:34:50|19895.42|19775.42|19871.92|19751.92|19895.5|19775.5|19871.92|19751.92|10
1631028900000|2021-09-07 15:35:00|19867.74|19747.74|19850.87|19730.87|19867.74|19747.74|19850.87|19730.87|10
1631028910000|2021-09-07 15:35:10|19848.36|19728.36|19830.4|19710.4|19849.26|19729.26|19828.52|19708.52|10
1631028920000|2021-09-07 15:35:20|19824.13|19704.13|19810.84|19690.84|19824.98|19704.98|19808.28|19688.28|10
1631028930000|2021-09-07 15:35:30|19810.51|19690.51|19826.4|19706.4|19826.4|19706.4|19810.51|19690.51|8
1631028940000|2021-09-07 15:35:40|19826.45|19706.45|19833.91|19713.91|19834.16|19714.16|19825.67|19705.67|8
1631028950000|2021-09-07 15:35:50|19838.31|19718.31|19832.4|19712.4|19839.96|19719.96|19821.41|19701.41|10
1631028960000|2021-09-07 15:36:00|19834.03|19714.03|19843.56|19723.56|19843.56|19723.56|19833.11|19713.11|10
1631028970000|2021-09-07 15:36:10|19844.81|19724.81|19853.05|19733.05|19853.05|19733.05|19844.81|19724.81|10
1631028980000|2021-09-07 15:36:20|19856.16|19736.16|19879.27|19759.27|19880.77|19760.77|19856.16|19736.16|10
1631028990000|2021-09-07 15:36:30|19883.58|19763.58|19880.4|19760.4|19883.58|19763.58|19878.86|19758.86|10
1631029000000|2021-09-07 15:36:40|19886.68|19766.68|19891.07|19771.07|19891.07|19771.07|19886.68|19766.68|9
1631029010000|2021-09-07 15:36:50|19897.08|19777.08|19906.44|19786.44|19906.44|19786.44|19897.08|19777.08|10
1631029020000|2021-09-07 15:37:00|19907.76|19787.76|19913.66|19793.66|19915.48|19795.48|19905.13|19785.13|10
1631029030000|2021-09-07 15:37:10|19912.77|19792.77|19915.96|19795.96|19916.71|19796.71|19912.77|19792.77|9
1631029040000|2021-09-07 15:37:20|19916.53|19796.53|19941.17|19821.17|19941.17|19821.17|19916.53|19796.53|10
1631029050000|2021-09-07 15:37:30|19943.29|19823.29|19946.44|19826.44|19946.44|19826.44|19939.48|19819.48|9
1631029060000|2021-09-07 15:37:40|19945.43|19825.43|19951.03|19831.03|19951.5|19831.5|19945.43|19825.43|9
1631029070000|2021-09-07 15:37:50|19951.4|19831.4|19978.92|19858.92|19978.92|19858.92|19951|19831|8
1631029080000|2021-09-07 15:38:00|19981.65|19861.65|20008.59|19888.59|20008.59|19888.59|19981.65|19861.65|10
1631029090000|2021-09-07 15:38:10|20006|19886|20005.92|19885.92|20007.61|19887.61|20005.08|19885.08|10
1631029100000|2021-09-07 15:38:20|20005.91|19885.91|20013.75|19893.75|20014.72|19894.72|20005.87|19885.87|10
1631029110000|2021-09-07 15:38:30|20021.44|19901.44|20028.58|19908.58|20030.25|19910.25|20021.44|19901.44|10
1631029120000|2021-09-07 15:38:40|20027.99|19907.99|20044.82|19924.82|20044.82|19924.82|20027.99|19907.99|10
1631029130000|2021-09-07 15:38:50|20048.42|19928.42|20044.47|19924.47|20048.42|19928.42|20039.63|19919.63|10
1631029140000|2021-09-07 15:39:00|20044.74|19924.74|20065.52|19945.52|20065.52|19945.52|20044.74|19924.74|10
1631029150000|2021-09-07 15:39:10|20069.49|19949.49|20081.76|19961.76|20081.77|19961.77|20069.49|19949.49|10
1631029160000|2021-09-07 15:39:20|20083.31|19963.31|20104.96|19984.96|20105.41|19985.41|20083.31|19963.31|10
1631029170000|2021-09-07 15:39:30|20108.58|19988.58|20111.01|19991.01|20111.66|19991.66|20108.58|19988.58|9
1631029180000|2021-09-07 15:39:40|20108.9|19988.9|20117.49|19997.49|20117.49|19997.49|20108.9|19988.9|10
1631029190000|2021-09-07 15:39:50|20121.97|20001.97|20140.11|20020.11|20140.11|20020.11|20121.97|20001.97|10
1631029200000|2021-09-07 15:40:00|20144.68|20024.68|20135.31|20015.31|20145.44|20025.44|20132.27|20012.27|10
1631029210000|2021-09-07 15:40:10|20132.94|20012.94|20166.46|20046.46|20166.46|20046.46|20132.58|20012.58|10
1631029220000|2021-09-07 15:40:20|20188.96|20068.96|20238.6|20118.6|20239.77|20119.77|20188.96|20068.96|10
1631029230000|2021-09-07 15:40:30|20228.58|20108.58|20234.46|20114.46|20236.33|20116.33|20228.58|20108.58|10
1631029240000|2021-09-07 15:40:40|20230.14|20110.14|20221.78|20101.78|20232.34|20112.34|20221.78|20101.78|10
1631029250000|2021-09-07 15:40:50|20223.39|20103.39|20233.45|20113.45|20233.45|20113.45|20223.39|20103.39|10
1631029260000|2021-09-07 15:41:00|20236.5|20116.5|20244.05|20124.05|20244.05|20124.05|20234.03|20114.03|10
1631029270000|2021-09-07 15:41:10|20240.76|20120.76|20258.12|20138.12|20260.02|20140.02|20240.76|20120.76|10
1631029280000|2021-09-07 15:41:20|20256.65|20136.65|20282.74|20162.74|20282.74|20162.74|20256.65|20136.65|10
1631029290000|2021-09-07 15:41:30|20294.24|20174.24|20302.41|20182.41|20305.29|20185.29|20294.24|20174.24|10
1631029300000|2021-09-07 15:41:40|20315.84|20195.84|20334.22|20214.22|20334.22|20214.22|20313.11|20193.11|10
1631029310000|2021-09-07 15:41:50|20335.24|20215.24|20344.65|20224.65|20345.18|20225.18|20330.12|20210.12|10
1631029320000|2021-09-07 15:42:00|20353.02|20233.02|20382.06|20262.06|20382.06|20262.06|20353.02|20233.02|10
1631029330000|2021-09-07 15:42:10|20384.56|20264.56|20408.56|20288.56|20408.56|20288.56|20384.56|20264.56|10
1631029340000|2021-09-07 15:42:20|20411.26|20291.26|20464.49|20344.49|20471.15|20351.15|20411.26|20291.26|10
1631029350000|2021-09-07 15:42:30|20465.51|20345.51|20473.26|20353.26|20480.32|20360.32|20465.51|20345.51|10
1631029360000|2021-09-07 15:42:40|20472.97|20352.97|20479.75|20359.75|20480.64|20360.64|20469.19|20349.19|10
1631029370000|2021-09-07 15:42:50|20485.97|20365.97|20486.43|20366.43|20487.56|20367.56|20483.06|20363.06|10
1631029380000|2021-09-07 15:43:00|20487.44|20367.44|20482.44|20362.44|20493.34|20373.34|20482.01|20362.01|10
1631029390000|2021-09-07 15:43:10|20481.17|20361.17|20456.64|20336.64|20481.28|20361.28|20456.64|20336.64|10
1631029400000|2021-09-07 15:43:20|20455.79|20335.79|20420.45|20300.45|20455.79|20335.79|20420.45|20300.45|10
1631029410000|2021-09-07 15:43:30|20420.23|20300.23|20403.5|20283.5|20420.23|20300.23|20403.5|20283.5|10
1631029420000|2021-09-07 15:43:40|20400.11|20280.11|20362.83|20242.83|20400.11|20280.11|20362.47|20242.47|10
1631029430000|2021-09-07 15:43:50|20361.23|20241.23|20382.27|20262.27|20386.06|20266.06|20361.23|20241.23|10
1631029440000|2021-09-07 15:44:00|20382.19|20262.19|20384.52|20264.52|20390.58|20270.58|20380.41|20260.41|9
1631029450000|2021-09-07 15:44:10|20386.96|20266.96|20409.49|20289.49|20411.06|20291.06|20386.96|20266.96|10
1631029460000|2021-09-07 15:44:20|20416.97|20296.97|20426.85|20306.85|20426.85|20306.85|20416.97|20296.97|10
1631029470000|2021-09-07 15:44:30|20426.07|20306.07|20418.93|20298.93|20426.07|20306.07|20416.47|20296.47|10
1631029480000|2021-09-07 15:44:40|20419.65|20299.65|20409.9|20289.9|20419.65|20299.65|20409.9|20289.9|10
1631029490000|2021-09-07 15:44:50|20408.48|20288.48|20395.72|20275.72|20410.59|20290.59|20395.72|20275.72|10
1631029500000|2021-09-07 15:45:00|20394.12|20274.12|20378.39|20258.39|20394.12|20274.12|20375.93|20255.93|9
1631029510000|2021-09-07 15:45:10|20378.61|20258.61|20386.73|20266.73|20390.82|20270.82|20377.87|20257.87|10
1631029520000|2021-09-07 15:45:20|20385|20265|20370.93|20250.93|20385|20265|20370.93|20250.93|10
1631029530000|2021-09-07 15:45:30|20362.61|20242.61|20346.33|20226.33|20362.61|20242.61|20339.84|20219.84|10
1631029540000|2021-09-07 15:45:40|20343.37|20223.37|20337.88|20217.88|20343.37|20223.37|20337.01|20217.01|10
1631029550000|2021-09-07 15:45:50|20339.64|20219.64|20318.56|20198.56|20339.64|20219.64|20312.89|20192.89|10
1631029560000|2021-09-07 15:46:00|20313.16|20193.16|20297.47|20177.47|20317.17|20197.17|20295.25|20175.25|10
1631029570000|2021-09-07 15:46:10|20296.32|20176.32|20212.91|20092.91|20296.32|20176.32|20212.91|20092.91|10
1631029580000|2021-09-07 15:46:20|20196.51|20076.51|20155.58|20035.58|20196.51|20076.51|20154.81|20034.81|10
1631029590000|2021-09-07 15:46:30|20154.4|20034.4|20219.73|20099.73|20219.73|20099.73|20154.4|20034.4|10
1631029600000|2021-09-07 15:46:40|20217.41|20097.41|20232.68|20112.68|20232.68|20112.68|20217.41|20097.41|10
1631029610000|2021-09-07 15:46:50|20230.75|20110.75|20241.26|20121.26|20241.26|20121.26|20227.25|20107.25|10
1631029620000|2021-09-07 15:47:00|20243.77|20123.77|20223.21|20103.21|20243.77|20123.77|20221.55|20101.55|10
1631029630000|2021-09-07 15:47:10|20225.97|20105.97|20227.88|20107.88|20227.88|20107.88|20215.64|20095.64|10
1631029640000|2021-09-07 15:47:20|20227.89|20107.89|20215.04|20095.04|20227.89|20107.89|20211.96|20091.96|10
1631029650000|2021-09-07 15:47:30|20215.38|20095.38|20207.58|20087.58|20215.38|20095.38|20207.58|20087.58|10
1631029660000|2021-09-07 15:47:40|20203.35|20083.35|20195.53|20075.53|20204.76|20084.76|20189.23|20069.23|10
1631029670000|2021-09-07 15:47:50|20196.72|20076.72|20187.01|20067.01|20198.89|20078.89|20187.01|20067.01|10
1631029680000|2021-09-07 15:48:00|20182.71|20062.71|20185.86|20065.86|20185.86|20065.86|20175.92|20055.92|10
1631029690000|2021-09-07 15:48:10|20187.73|20067.73|20142.93|20022.93|20187.73|20067.73|20142.93|20022.93|10
1631029700000|2021-09-07 15:48:20|20141.67|20021.67|20131.92|20011.92|20146.96|20026.96|20131.92|20011.92|10
1631029710000|2021-09-07 15:48:30|20135.48|20015.48|20129.78|20009.78|20136.74|20016.74|20126.64|20006.64|10
1631029720000|2021-09-07 15:48:40|20123.86|20003.86|20098.89|19978.89|20123.86|20003.86|20097.74|19977.74|10
1631029730000|2021-09-07 15:48:50|20099.78|19979.78|20096.22|19976.22|20099.78|19979.78|20085.08|19965.08|10
1631029740000|2021-09-07 15:49:00|20106.96|19986.96|20157|20037|20157|20037|20106.96|19986.96|10
1631029750000|2021-09-07 15:49:10|20163.79|20043.79|20158.37|20038.37|20166.24|20046.24|20158.37|20038.37|10
1631029760000|2021-09-07 15:49:20|20157.25|20037.25|20120.44|20000.44|20157.25|20037.25|20120.44|20000.44|10
1631029770000|2021-09-07 15:49:30|20114.73|19994.73|20146.05|20026.05|20146.05|20026.05|20114.73|19994.73|10
1631029780000|2021-09-07 15:49:40|20145.83|20025.83|20190.55|20070.55|20190.55|20070.55|20145.83|20025.83|10
1631029790000|2021-09-07 15:49:50|20191.74|20071.74|20195.67|20075.67|20195.67|20075.67|20185.73|20065.73|10
1631029800000|2021-09-07 15:50:00|20193.51|20073.51|20186.76|20066.76|20195.32|20075.32|20186.21|20066.21|10
1631029810000|2021-09-07 15:50:10|20184.37|20064.37|20164.38|20044.38|20184.37|20064.37|20163.71|20043.71|10
1631029820000|2021-09-07 15:50:20|20163.59|20043.59|20124.69|20004.69|20163.59|20043.59|20124.69|20004.69|9
1631029830000|2021-09-07 15:50:30|20122.81|20002.81|20117.97|19997.97|20124.32|20004.32|20116.35|19996.35|10
1631029840000|2021-09-07 15:50:40|20118.09|19998.09|20110.65|19990.65|20118.09|19998.09|20107.57|19987.57|10
1631029850000|2021-09-07 15:50:50|20109.33|19989.33|20105.45|19985.45|20112.62|19992.62|20103.64|19983.64|10
1631029860000|2021-09-07 15:51:00|20103.23|19983.23|20078.23|19958.23|20103.23|19983.23|20078.23|19958.23|9
1631029870000|2021-09-07 15:51:10|20076.5|19956.5|20081.93|19961.93|20083.11|19963.11|20076.5|19956.5|10
1631029880000|2021-09-07 15:51:20|20080.03|19960.03|20049.55|19929.55|20082.21|19962.21|20049.55|19929.55|10
1631029890000|2021-09-07 15:51:30|20046.74|19926.74|20029.83|19909.83|20046.74|19926.74|20026.61|19906.61|10
1631029900000|2021-09-07 15:51:40|20025.86|19905.86|19952.18|19832.18|20025.86|19905.86|19952.18|19832.18|10
1631029910000|2021-09-07 15:51:50|19949.47|19829.47|19948.21|19828.21|19949.47|19829.47|19927.55|19807.55|10
1631029920000|2021-09-07 15:52:00|19949.84|19829.84|19964.47|19844.47|19969.17|19849.17|19945.78|19825.78|9
1631029930000|2021-09-07 15:52:10|19967.41|19847.41|19965.26|19845.26|19970.95|19850.95|19965.26|19845.26|10
1631029940000|2021-09-07 15:52:20|19962.07|19842.07|19963.32|19843.32|19963.32|19843.32|19955.89|19835.89|10
1631029950000|2021-09-07 15:52:30|19963.04|19843.04|19993.97|19873.97|19993.97|19873.97|19963.04|19843.04|10
1631029960000|2021-09-07 15:52:40|19994.66|19874.66|20058.37|19938.37|20058.6|19938.6|19994.66|19874.66|10
1631029970000|2021-09-07 15:52:50|20057.03|19937.03|20056.7|19936.7|20060.02|19940.02|20056.7|19936.7|10
1631029980000|2021-09-07 15:53:00|20056.51|19936.51|20075.17|19955.17|20077|19957|20055.48|19935.48|10
1631029990000|2021-09-07 15:53:10|20081.37|19961.37|20087.55|19967.55|20088.41|19968.41|20081.37|19961.37|10
1631030000000|2021-09-07 15:53:20|20088.95|19968.95|20100.82|19980.82|20100.82|19980.82|20088.95|19968.95|10
1631030010000|2021-09-07 15:53:30|20098.64|19978.64|20107.03|19987.03|20108.3|19988.3|20098.64|19978.64|10
1631030020000|2021-09-07 15:53:40|20107.27|19987.27|20131.99|20011.99|20131.99|20011.99|20107.27|19987.27|10
1631030030000|2021-09-07 15:53:50|20135.64|20015.64|20156.22|20036.22|20159.48|20039.48|20135.64|20015.64|10
1631030040000|2021-09-07 15:54:00|20157.8|20037.8|20122.24|20002.24|20158.01|20038.01|20122.24|20002.24|10
1631030050000|2021-09-07 15:54:10|20114.57|19994.57|20084.04|19964.04|20114.57|19994.57|20080.55|19960.55|10
1631030060000|2021-09-07 15:54:20|20085.33|19965.33|20111.94|19991.94|20111.94|19991.94|20085.33|19965.33|10
1631030070000|2021-09-07 15:54:30|20111.38|19991.38|20109.44|19989.44|20116.6|19996.6|20109.44|19989.44|10
1631030080000|2021-09-07 15:54:40|20109.75|19989.75|20104.85|19984.85|20109.75|19989.75|20103.63|19983.63|10
1631030090000|2021-09-07 15:54:50|20106.12|19986.12|20103.77|19983.77|20109.16|19989.16|20096.94|19976.94|10
1631030100000|2021-09-07 15:55:00|20106.47|19986.47|20107.82|19987.82|20107.82|19987.82|20102.33|19982.33|10
1631030110000|2021-09-07 15:55:10|20106.6|19986.6|20128.25|20008.25|20129.05|20009.05|20106.6|19986.6|10
1631030120000|2021-09-07 15:55:20|20123.1|20003.1|20150.87|20030.87|20150.87|20030.87|20123.1|20003.1|9
1631030130000|2021-09-07 15:55:30|20159.25|20039.25|20171.94|20051.94|20175.86|20055.86|20159.25|20039.25|10
1631030140000|2021-09-07 15:55:40|20171.42|20051.42|20160.6|20040.6|20171.42|20051.42|20160.6|20040.6|10
1631030150000|2021-09-07 15:55:50|20162.76|20042.76|20176.67|20056.67|20179.53|20059.53|20161.5|20041.5|10
1631030160000|2021-09-07 15:56:00|20180.5|20060.5|20198.85|20078.85|20202.27|20082.27|20180.5|20060.5|10
1631030170000|2021-09-07 15:56:10|20200.22|20080.22|20206.22|20086.22|20206.22|20086.22|20198.97|20078.97|10
1631030180000|2021-09-07 15:56:20|20205.44|20085.44|20215.58|20095.58|20217.33|20097.33|20205.44|20085.44|10
1631030190000|2021-09-07 15:56:30|20217.09|20097.09|20188.28|20068.28|20217.09|20097.09|20188.28|20068.28|10
1631030200000|2021-09-07 15:56:40|20189.5|20069.5|20188.48|20068.48|20189.61|20069.61|20183.44|20063.44|10
1631030210000|2021-09-07 15:56:50|20185.63|20065.63|20165.66|20045.66|20187.08|20067.08|20165.66|20045.66|10
1631030220000|2021-09-07 15:57:00|20166.23|20046.23|20167.77|20047.77|20167.77|20047.77|20163.74|20043.74|10
1631030230000|2021-09-07 15:57:10|20169.41|20049.41|20165.43|20045.43|20173.8|20053.8|20163.85|20043.85|10
1631030240000|2021-09-07 15:57:20|20162.7|20042.7|20160.29|20040.29|20163.6|20043.6|20159.16|20039.16|10
1631030250000|2021-09-07 15:57:30|20159.12|20039.12|20159.59|20039.59|20163.07|20043.07|20157.69|20037.69|10
1631030260000|2021-09-07 15:57:40|20160.91|20040.91|20171.44|20051.44|20171.44|20051.44|20160.91|20040.91|10
1631030270000|2021-09-07 15:57:50|20173.5|20053.5|20178.78|20058.78|20178.78|20058.78|20173.5|20053.5|10
1631030280000|2021-09-07 15:58:00|20176.04|20056.04|20167.03|20047.03|20176.04|20056.04|20166.75|20046.75|10
1631030290000|2021-09-07 15:58:10|20161.77|20041.77|20132.18|20012.18|20161.77|20041.77|20132.18|20012.18|10
1631030300000|2021-09-07 15:58:20|20130.52|20010.52|20121.45|20001.45|20130.52|20010.52|20109.35|19989.35|10
1631030310000|2021-09-07 15:58:30|20123.03|20003.03|20167.95|20047.95|20167.95|20047.95|20122.38|20002.38|10
1631030320000|2021-09-07 15:58:40|20171.83|20051.83|20235.7|20115.7|20235.7|20115.7|20171.83|20051.83|10
1631030330000|2021-09-07 15:58:50|20238.48|20118.48|20250.43|20130.43|20250.97|20130.97|20238.48|20118.48|9
1631030340000|2021-09-07 15:59:00|20251.38|20131.38|20246.94|20126.94|20252.43|20132.43|20245.83|20125.83|10
1631030350000|2021-09-07 15:59:10|20248.2|20128.2|20231.12|20111.12|20249.39|20129.39|20231.12|20111.12|10
1631030360000|2021-09-07 15:59:20|20231.35|20111.35|20218.31|20098.31|20231.35|20111.35|20211.06|20091.06|10
1631030370000|2021-09-07 15:59:30|20219.32|20099.32|20233.39|20113.39|20233.86|20113.86|20217.95|20097.95|10
1631030380000|2021-09-07 15:59:40|20233.97|20113.97|20239.25|20119.25|20241.71|20121.71|20233.64|20113.64|10
1631030390000|2021-09-07 15:59:50|20236.91|20116.91|20223.03|20103.03|20238.34|20118.34|20223.03|20103.03|10
1631030400000|2021-09-07 16:00:00|20221.46|20101.46|20181.36|20061.36|20221.46|20101.46|20175.79|20055.79|10
1631030410000|2021-09-07 16:00:10|20177.88|20057.88|20148.15|20028.15|20177.88|20057.88|20148.15|20028.15|10
1631030420000|2021-09-07 16:00:20|20147.58|20027.58|20139.71|20019.71|20149.13|20029.13|20139.71|20019.71|10
1631030430000|2021-09-07 16:00:30|20139.1|20019.1|20146.39|20026.39|20146.39|20026.39|20139.1|20019.1|10
1631030440000|2021-09-07 16:00:40|20149.94|20029.94|20167.1|20047.1|20167.27|20047.27|20149.94|20029.94|10
1631030450000|2021-09-07 16:00:50|20165.62|20045.62|20176.18|20056.18|20176.18|20056.18|20165.62|20045.62|10
1631030460000|2021-09-07 16:01:00|20178.75|20058.75|20183.92|20063.92|20183.93|20063.93|20171.32|20051.32|10
1631030470000|2021-09-07 16:01:10|20183.45|20063.45|20196.59|20076.59|20196.59|20076.59|20183.45|20063.45|10
1631030480000|2021-09-07 16:01:20|20200.61|20080.61|20207.52|20087.52|20208.82|20088.82|20199.69|20079.69|10
1631030490000|2021-09-07 16:01:30|20207|20087|20196.28|20076.28|20207|20087|20196.07|20076.07|10
1631030500000|2021-09-07 16:01:40|20194.49|20074.49|20207.17|20087.17|20207.17|20087.17|20194.49|20074.49|9
1631030510000|2021-09-07 16:01:50|20206.24|20086.24|20209.85|20089.85|20210.83|20090.83|20201.5|20081.5|10
1631030520000|2021-09-07 16:02:00|20210.22|20090.22|20218.88|20098.88|20220.12|20100.12|20210.22|20090.22|10
1631030530000|2021-09-07 16:02:10|20218.13|20098.13|20213.63|20093.63|20221.42|20101.42|20212.43|20092.43|10
1631030540000|2021-09-07 16:02:20|20214.23|20094.23|20236.3|20116.3|20236.3|20116.3|20214.23|20094.23|10
1631030550000|2021-09-07 16:02:30|20236.21|20116.21|20210.66|20090.66|20239.83|20119.83|20210.66|20090.66|10
1631030560000|2021-09-07 16:02:40|20210.15|20090.15|20215.29|20095.29|20222.11|20102.11|20210.15|20090.15|10
1631030570000|2021-09-07 16:02:50|20214.34|20094.34|20204.06|20084.06|20221.56|20101.56|20204.06|20084.06|10
1631030580000|2021-09-07 16:03:00|20198.6|20078.6|20178.94|20058.94|20198.6|20078.6|20174.89|20054.89|10
1631030590000|2021-09-07 16:03:10|20180.07|20060.07|20198.56|20078.56|20198.83|20078.83|20178.65|20058.65|10
1631030600000|2021-09-07 16:03:20|20199.01|20079.01|20190.77|20070.77|20201.74|20081.74|20190.77|20070.77|10
1631030610000|2021-09-07 16:03:30|20192.56|20072.56|20185.61|20065.61|20192.74|20072.74|20183.41|20063.41|10
1631030620000|2021-09-07 16:03:40|20185.51|20065.51|20183.43|20063.43|20189.65|20069.65|20182.59|20062.59|10
1631030630000|2021-09-07 16:03:50|20185.97|20065.97|20165.76|20045.76|20185.97|20065.97|20165.76|20045.76|10
1631030640000|2021-09-07 16:04:00|20162.63|20042.63|20147.51|20027.51|20162.63|20042.63|20147.51|20027.51|10
1631030650000|2021-09-07 16:04:10|20149.32|20029.32|20150.29|20030.29|20151.09|20031.09|20146.32|20026.32|10
1631030660000|2021-09-07 16:04:20|20149.9|20029.9|20131.54|20011.54|20149.9|20029.9|20131.54|20011.54|10
1631030670000|2021-09-07 16:04:30|20128.95|20008.95|20117.3|19997.3|20131.66|20011.66|20117.3|19997.3|10
1631030680000|2021-09-07 16:04:40|20115.65|19995.65|20083.92|19963.92|20115.65|19995.65|20083.92|19963.92|10
1631030690000|2021-09-07 16:04:50|20079.07|19959.07|20052.44|19932.44|20079.07|19959.07|20052.44|19932.44|10
1631030700000|2021-09-07 16:05:00|20049.9|19929.9|20024.09|19904.09|20049.9|19929.9|20020.43|19900.43|10
1631030710000|2021-09-07 16:05:10|20024.64|19904.64|20031.12|19911.12|20031.12|19911.12|20021.36|19901.36|10
1631030720000|2021-09-07 16:05:20|20030.06|19910.06|20060.08|19940.08|20060.25|19940.25|20030.06|19910.06|10
1631030730000|2021-09-07 16:05:30|20060.53|19940.53|20075.67|19955.67|20075.67|19955.67|20060.53|19940.53|10
1631030740000|2021-09-07 16:05:40|20081.49|19961.49|20102.78|19982.78|20102.78|19982.78|20081.49|19961.49|10
1631030750000|2021-09-07 16:05:50|20105.95|19985.95|20108.09|19988.09|20111.68|19991.68|20105.95|19985.95|10
1631030760000|2021-09-07 16:06:00|20104.37|19984.37|20122.2|20002.2|20122.2|20002.2|20104.37|19984.37|10
1631030770000|2021-09-07 16:06:10|20122.76|20002.76|20137.11|20017.11|20137.11|20017.11|20122.76|20002.76|10
1631030780000|2021-09-07 16:06:20|20138.27|20018.27|20147.76|20027.76|20147.76|20027.76|20136.88|20016.88|10
1631030790000|2021-09-07 16:06:30|20145.76|20025.76|20150.98|20030.98|20150.98|20030.98|20139.88|20019.88|10
1631030800000|2021-09-07 16:06:40|20152.21|20032.21|20165.63|20045.63|20165.63|20045.63|20149.06|20029.06|10
1631030810000|2021-09-07 16:06:50|20157.59|20037.59|20133.27|20013.27|20157.59|20037.59|20133.27|20013.27|10
1631030820000|2021-09-07 16:07:00|20136.49|20016.49|20142.36|20022.36|20142.36|20022.36|20130.26|20010.26|10
1631030830000|2021-09-07 16:07:10|20142.24|20022.24|20150.58|20030.58|20150.58|20030.58|20142.24|20022.24|10
1631030840000|2021-09-07 16:07:20|20150.35|20030.35|20152.79|20032.79|20155.25|20035.25|20150.35|20030.35|10
1631030850000|2021-09-07 16:07:30|20153.98|20033.98|20150.41|20030.41|20156.24|20036.24|20150.41|20030.41|10
1631030860000|2021-09-07 16:07:40|20149.8|20029.8|20164.67|20044.67|20164.67|20044.67|20147.26|20027.26|10
1631030870000|2021-09-07 16:07:50|20162.69|20042.69|20175.76|20055.76|20176.57|20056.57|20162.69|20042.69|10
1631030880000|2021-09-07 16:08:00|20174.63|20054.63|20170.97|20050.97|20175.44|20055.44|20169.14|20049.14|10
1631030890000|2021-09-07 16:08:10|20170|20050|20170.16|20050.16|20171.28|20051.28|20167.58|20047.58|10
1631030900000|2021-09-07 16:08:20|20170.37|20050.37|20194.73|20074.73|20194.73|20074.73|20169.42|20049.42|10
1631030910000|2021-09-07 16:08:30|20181.01|20061.01|20186.14|20066.14|20189.07|20069.07|20181.01|20061.01|10
1631030920000|2021-09-07 16:08:40|20185.59|20065.59|20191.55|20071.55|20191.55|20071.55|20185.59|20065.59|10
1631030930000|2021-09-07 16:08:50|20192.42|20072.42|20234.26|20114.26|20236.67|20116.67|20192.42|20072.42|10
1631030940000|2021-09-07 16:09:00|20233.35|20113.35|20260.17|20140.17|20260.17|20140.17|20230.91|20110.91|10
1631030950000|2021-09-07 16:09:10|20266.85|20146.85|20272.13|20152.13|20273.56|20153.56|20263.86|20143.86|10
1631030960000|2021-09-07 16:09:20|20270.49|20150.49|20279.94|20159.94|20283.08|20163.08|20270.49|20150.49|9
1631030970000|2021-09-07 16:09:30|20279.58|20159.58|20295.97|20175.97|20295.97|20175.97|20275.39|20155.39|10
1631030980000|2021-09-07 16:09:40|20295.91|20175.91|20313.9|20193.9|20315.2|20195.2|20295.91|20175.91|10
1631030990000|2021-09-07 16:09:50|20314.23|20194.23|20314|20194|20318.43|20198.43|20313.09|20193.09|10
1631031000000|2021-09-07 16:10:00|20312.02|20192.02|20304.94|20184.94|20312.02|20192.02|20304.94|20184.94|10
1631031010000|2021-09-07 16:10:10|20302.34|20182.34|20275.7|20155.7|20302.34|20182.34|20275.7|20155.7|10
1631031020000|2021-09-07 16:10:20|20274.07|20154.07|20254.57|20134.57|20274.07|20154.07|20252.56|20132.56|10
1631031030000|2021-09-07 16:10:30|20253.96|20133.96|20260.73|20140.73|20260.73|20140.73|20253.12|20133.12|10
1631031040000|2021-09-07 16:10:40|20260.66|20140.66|20283.26|20163.26|20283.26|20163.26|20260.66|20140.66|10
1631031050000|2021-09-07 16:10:50|20282.24|20162.24|20305.94|20185.94|20305.94|20185.94|20282.24|20162.24|10
1631031060000|2021-09-07 16:11:00|20307.37|20187.37|20322.04|20202.04|20322.04|20202.04|20307.37|20187.37|10
1631031070000|2021-09-07 16:11:10|20324.13|20204.13|20342.47|20222.47|20342.47|20222.47|20323.39|20203.39|10
1631031080000|2021-09-07 16:11:20|20342.28|20222.28|20364.96|20244.96|20364.96|20244.96|20342.28|20222.28|10
1631031090000|2021-09-07 16:11:30|20367.83|20247.83|20385.3|20265.3|20385.3|20265.3|20367.83|20247.83|10
1631031100000|2021-09-07 16:11:40|20384.69|20264.69|20394.74|20274.74|20394.74|20274.74|20384.69|20264.69|10
1631031110000|2021-09-07 16:11:50|20397.51|20277.51|20406.69|20286.69|20406.69|20286.69|20393.4|20273.4|10
1631031120000|2021-09-07 16:12:00|20406.79|20286.79|20418.03|20298.03|20419.11|20299.11|20406.79|20286.79|10
1631031130000|2021-09-07 16:12:10|20415.41|20295.41|20384.84|20264.84|20415.41|20295.41|20384.84|20264.84|10
1631031140000|2021-09-07 16:12:20|20383.76|20263.76|20379.3|20259.3|20384.61|20264.61|20379.3|20259.3|10
1631031150000|2021-09-07 16:12:30|20382.63|20262.63|20397.5|20277.5|20399.44|20279.44|20382.63|20262.63|10
1631031160000|2021-09-07 16:12:40|20397.06|20277.06|20406.19|20286.19|20406.19|20286.19|20397.06|20277.06|10
1631031170000|2021-09-07 16:12:50|20406.88|20286.88|20433.01|20313.01|20433.01|20313.01|20406.88|20286.88|10
1631031180000|2021-09-07 16:13:00|20444.46|20324.46|20412.29|20292.29|20451.06|20331.06|20412.29|20292.29|10
1631031190000|2021-09-07 16:13:10|20406.87|20286.87|20351.6|20231.6|20406.87|20286.87|20351.31|20231.31|10
1631031200000|2021-09-07 16:13:20|20345.34|20225.34|20366.31|20246.31|20366.31|20246.31|20345.34|20225.34|10
1631031210000|2021-09-07 16:13:30|20367.63|20247.63|20395.12|20275.12|20395.12|20275.12|20367.63|20247.63|10
1631031220000|2021-09-07 16:13:40|20394.03|20274.03|20416.06|20296.06|20416.63|20296.63|20392.4|20272.4|10
1631031230000|2021-09-07 16:13:50|20418.62|20298.62|20429.79|20309.79|20430.82|20310.82|20418.62|20298.62|10
1631031240000|2021-09-07 16:14:00|20429.47|20309.47|20409.51|20289.51|20433|20313|20409.51|20289.51|10
1631031250000|2021-09-07 16:14:10|20406.27|20286.27|20397.78|20277.78|20406.27|20286.27|20397.78|20277.78|10
1631031260000|2021-09-07 16:14:20|20391.44|20271.44|20394.9|20274.9|20394.9|20274.9|20388.61|20268.61|10
1631031270000|2021-09-07 16:14:30|20395.07|20275.07|20416.01|20296.01|20416.01|20296.01|20395.07|20275.07|10
1631031280000|2021-09-07 16:14:40|20415.52|20295.52|20425.43|20305.43|20425.99|20305.99|20415.24|20295.24|10
1631031290000|2021-09-07 16:14:50|20426.4|20306.4|20427.38|20307.38|20431.33|20311.33|20425.88|20305.88|10
1631031300000|2021-09-07 16:15:00|20428.95|20308.95|20413.07|20293.07|20428.95|20308.95|20410.31|20290.31|10
1631031310000|2021-09-07 16:15:10|20412.4|20292.4|20401.84|20281.84|20412.4|20292.4|20401.84|20281.84|10
1631031320000|2021-09-07 16:15:20|20402.74|20282.74|20396.7|20276.7|20405.89|20285.89|20395.5|20275.5|10
1631031330000|2021-09-07 16:15:30|20393.14|20273.14|20407.94|20287.94|20407.94|20287.94|20393.14|20273.14|10
1631031340000|2021-09-07 16:15:40|20407.54|20287.54|20415.11|20295.11|20416.73|20296.73|20407.54|20287.54|10
1631031350000|2021-09-07 16:15:50|20413.67|20293.67|20438.92|20318.92|20438.92|20318.92|20413.67|20293.67|10
1631031360000|2021-09-07 16:16:00|20441.61|20321.61|20433.18|20313.18|20444.23|20324.23|20431.76|20311.76|10
1631031370000|2021-09-07 16:16:10|20430.99|20310.99|20437.45|20317.45|20439.36|20319.36|20430.99|20310.99|10
1631031380000|2021-09-07 16:16:20|20436.75|20316.75|20438.69|20318.69|20438.69|20318.69|20435.13|20315.13|10
1631031390000|2021-09-07 16:16:30|20439.55|20319.55|20435.1|20315.1|20439.55|20319.55|20431.11|20311.11|9
1631031400000|2021-09-07 16:16:40|20435.6|20315.6|20441.57|20321.57|20441.57|20321.57|20435.6|20315.6|10
1631031410000|2021-09-07 16:16:50|20440.66|20320.66|20445.8|20325.8|20445.8|20325.8|20438.96|20318.96|10
1631031420000|2021-09-07 16:17:00|20447.22|20327.22|20470.44|20350.44|20470.44|20350.44|20446.71|20326.71|10
1631031430000|2021-09-07 16:17:10|20471.08|20351.08|20476.65|20356.65|20479.85|20359.85|20471.08|20351.08|10
1631031440000|2021-09-07 16:17:20|20480.47|20360.47|20470.56|20350.56|20480.47|20360.47|20470.56|20350.56|10
1631031450000|2021-09-07 16:17:30|20469.48|20349.48|20464.5|20344.5|20469.48|20349.48|20459.3|20339.3|10
1631031460000|2021-09-07 16:17:40|20466.01|20346.01|20476.65|20356.65|20476.65|20356.65|20465.94|20345.94|10
1631031470000|2021-09-07 16:17:50|20476.78|20356.78|20471.45|20351.45|20479.94|20359.94|20471.45|20351.45|10
1631031480000|2021-09-07 16:18:00|20471.62|20351.62|20478.79|20358.79|20478.79|20358.79|20470.74|20350.74|10
1631031490000|2021-09-07 16:18:10|20480.03|20360.03|20495.4|20375.4|20495.4|20375.4|20480.03|20360.03|10
1631031500000|2021-09-07 16:18:20|20499|20379|20510.63|20390.63|20510.63|20390.63|20499|20379|10
1631031510000|2021-09-07 16:18:30|20511.91|20391.91|20514.76|20394.76|20516.34|20396.34|20511.91|20391.91|10
1631031520000|2021-09-07 16:18:40|20514.16|20394.16|20516.34|20396.34|20518.17|20398.17|20513.18|20393.18|10
1631031530000|2021-09-07 16:18:50|20517.14|20397.14|20534.41|20414.41|20534.41|20414.41|20517.14|20397.14|10
1631031540000|2021-09-07 16:19:00|20532.72|20412.72|20536.93|20416.93|20536.93|20416.93|20531.53|20411.53|10
1631031550000|2021-09-07 16:19:10|20537.13|20417.13|20536.43|20416.43|20542.35|20422.35|20534.78|20414.78|10
1631031560000|2021-09-07 16:19:20|20536.3|20416.3|20540.51|20420.51|20540.51|20420.51|20536.3|20416.3|9
1631031570000|2021-09-07 16:19:30|20541.86|20421.86|20559.09|20439.09|20559.09|20439.09|20538.59|20418.59|10
1631031580000|2021-09-07 16:19:40|20558.64|20438.64|20564.34|20444.34|20564.34|20444.34|20558.07|20438.07|10
1631031590000|2021-09-07 16:19:50|20565.07|20445.07|20558.18|20438.18|20565.07|20445.07|20556.08|20436.08|10
1631031600000|2021-09-07 16:20:00|20558.96|20438.96|20560.1|20440.1|20563.29|20443.29|20557.63|20437.63|10
1631031610000|2021-09-07 16:20:10|20560.14|20440.14|20546.18|20426.18|20561.1|20441.1|20546.18|20426.18|10
1631031620000|2021-09-07 16:20:20|20544.38|20424.38|20526.06|20406.06|20544.52|20424.52|20526.06|20406.06|10
1631031630000|2021-09-07 16:20:30|20525.76|20405.76|20513.32|20393.32|20526.03|20406.03|20513.32|20393.32|10
1631031640000|2021-09-07 16:20:40|20514.74|20394.74|20501.11|20381.11|20514.74|20394.74|20500.55|20380.55|10
1631031650000|2021-09-07 16:20:50|20491.53|20371.53|20466.15|20346.15|20491.53|20371.53|20466.15|20346.15|10
1631031660000|2021-09-07 16:21:00|20459.03|20339.03|20451.47|20331.47|20459.67|20339.67|20451.47|20331.47|10
1631031670000|2021-09-07 16:21:10|20453.25|20333.25|20453.17|20333.17|20459.09|20339.09|20450.29|20330.29|10
1631031680000|2021-09-07 16:21:20|20454.45|20334.45|20450.77|20330.77|20454.45|20334.45|20449.17|20329.17|10
1631031690000|2021-09-07 16:21:30|20451.98|20331.98|20462.39|20342.39|20462.39|20342.39|20451.98|20331.98|10
1631031700000|2021-09-07 16:21:40|20461.41|20341.41|20462.5|20342.5|20464.86|20344.86|20461.41|20341.41|10
1631031710000|2021-09-07 16:21:50|20461.72|20341.72|20466.63|20346.63|20466.63|20346.63|20459.21|20339.21|10
1631031720000|2021-09-07 16:22:00|20468.02|20348.02|20483.33|20363.33|20483.33|20363.33|20467.64|20347.64|10
1631031730000|2021-09-07 16:22:10|20484.01|20364.01|20483.11|20363.11|20484.74|20364.74|20480.38|20360.38|10
1631031740000|2021-09-07 16:22:20|20482.23|20362.23|20480.3|20360.3|20482.71|20362.71|20479.63|20359.63|10
1631031750000|2021-09-07 16:22:30|20480.18|20360.18|20469.12|20349.12|20482.62|20362.62|20469.12|20349.12|10
1631031760000|2021-09-07 16:22:40|20468.13|20348.13|20458.84|20338.84|20468.13|20348.13|20457.55|20337.55|10
1631031770000|2021-09-07 16:22:50|20460.13|20340.13|20461.06|20341.06|20463.22|20343.22|20458.27|20338.27|10
1631031780000|2021-09-07 16:23:00|20462.52|20342.52|20451.19|20331.19|20462.52|20342.52|20451.19|20331.19|10
1631031790000|2021-09-07 16:23:10|20446.21|20326.21|20424.63|20304.63|20446.45|20326.45|20424.63|20304.63|10
1631031800000|2021-09-07 16:23:20|20422.72|20302.72|20416.49|20296.49|20422.72|20302.72|20415.91|20295.91|10
1631031810000|2021-09-07 16:23:30|20414.41|20294.41|20400.58|20280.58|20414.94|20294.94|20399.68|20279.68|10
1631031820000|2021-09-07 16:23:40|20397.36|20277.36|20380.89|20260.89|20397.77|20277.77|20380.89|20260.89|10
1631031830000|2021-09-07 16:23:50|20378.1|20258.1|20365.04|20245.04|20378.1|20258.1|20358.36|20238.36|10
1631031840000|2021-09-07 16:24:00|20367.1|20247.1|20359.58|20239.58|20367.11|20247.11|20359.58|20239.58|10
1631031850000|2021-09-07 16:24:10|20356.97|20236.97|20324.06|20204.06|20357.09|20237.09|20324.06|20204.06|10
1631031860000|2021-09-07 16:24:20|20322.21|20202.21|20314.6|20194.6|20322.21|20202.21|20311.97|20191.97|10
1631031870000|2021-09-07 16:24:30|20314.5|20194.5|20313.24|20193.24|20315.64|20195.64|20313.24|20193.24|10
1631031880000|2021-09-07 16:24:40|20313.12|20193.12|20301.46|20181.46|20313.12|20193.12|20301.46|20181.46|10
1631031890000|2021-09-07 16:24:50|20299.04|20179.04|20284.45|20164.45|20299.04|20179.04|20282.79|20162.79|10
1631031900000|2021-09-07 16:25:00|20280.85|20160.85|20283.75|20163.75|20283.75|20163.75|20277.62|20157.62|10
1631031910000|2021-09-07 16:25:10|20285.21|20165.21|20284.76|20164.76|20285.73|20165.73|20282.4|20162.4|10
1631031920000|2021-09-07 16:25:20|20284.03|20164.03|20286.79|20166.79|20289.86|20169.86|20284.03|20164.03|10
1631031930000|2021-09-07 16:25:30|20288.14|20168.14|20285.21|20165.21|20288.14|20168.14|20281.02|20161.02|10
1631031940000|2021-09-07 16:25:40|20286.02|20166.02|20279.62|20159.62|20286.02|20166.02|20279.62|20159.62|10
1631031950000|2021-09-07 16:25:50|20281.21|20161.21|20292.18|20172.18|20292.18|20172.18|20281.12|20161.12|10
1631031960000|2021-09-07 16:26:00|20292.96|20172.96|20296.26|20176.26|20296.26|20176.26|20292.96|20172.96|10
1631031970000|2021-09-07 16:26:10|20293.49|20173.49|20293.27|20173.27|20294.61|20174.61|20291.66|20171.66|10
1631031980000|2021-09-07 16:26:20|20292.71|20172.71|20283.56|20163.56|20292.71|20172.71|20283.56|20163.56|10
1631031990000|2021-09-07 16:26:30|20284.74|20164.74|20252.32|20132.32|20284.74|20164.74|20252.32|20132.32|10
1631032000000|2021-09-07 16:26:40|20249.95|20129.95|20239.18|20119.18|20249.95|20129.95|20232.19|20112.19|10
1631032010000|2021-09-07 16:26:50|20239.76|20119.76|20232.58|20112.58|20240.14|20120.14|20232.58|20112.58|10
1631032020000|2021-09-07 16:27:00|20232.27|20112.27|20244.66|20124.66|20244.66|20124.66|20231.05|20111.05|10
1631032030000|2021-09-07 16:27:10|20246.94|20126.94|20252.6|20132.6|20252.6|20132.6|20246.94|20126.94|10
1631032040000|2021-09-07 16:27:20|20253.69|20133.69|20262.12|20142.12|20263.38|20143.38|20253.69|20133.69|10
1631032050000|2021-09-07 16:27:30|20263.5|20143.5|20259.07|20139.07|20263.5|20143.5|20255.21|20135.21|10
1631032060000|2021-09-07 16:27:40|20260.73|20140.73|20265.19|20145.19|20265.19|20145.19|20260.7|20140.7|10
1631032070000|2021-09-07 16:27:50|20266.64|20146.64|20260.43|20140.43|20268.6|20148.6|20260.43|20140.43|10
1631032080000|2021-09-07 16:28:00|20255.83|20135.83|20263.21|20143.21|20263.21|20143.21|20255.46|20135.46|10
1631032090000|2021-09-07 16:28:10|20263.9|20143.9|20267.04|20147.04|20267.04|20147.04|20263.87|20143.87|10
1631032100000|2021-09-07 16:28:20|20266.61|20146.61|20267.22|20147.22|20268.67|20148.67|20266.25|20146.25|10
1631032110000|2021-09-07 16:28:30|20265.75|20145.75|20264.9|20144.9|20265.75|20145.75|20263.68|20143.68|10
1631032120000|2021-09-07 16:28:40|20264.61|20144.61|20263.52|20143.52|20265.33|20145.33|20260.13|20140.13|10
1631032130000|2021-09-07 16:28:50|20263.63|20143.63|20269.59|20149.59|20269.59|20149.59|20262.26|20142.26|9
1631032140000|2021-09-07 16:29:00|20280.62|20160.62|20297.12|20177.12|20297.12|20177.12|20280.62|20160.62|10
1631032150000|2021-09-07 16:29:10|20297.16|20177.16|20312.87|20192.87|20312.87|20192.87|20296.73|20176.73|10
1631032160000|2021-09-07 16:29:20|20314.04|20194.04|20328.83|20208.83|20328.83|20208.83|20314.04|20194.04|10
1631032170000|2021-09-07 16:29:30|20329.11|20209.11|20358.03|20238.03|20358.03|20238.03|20329.11|20209.11|10
1631032180000|2021-09-07 16:29:40|20357.99|20237.99|20362.45|20242.45|20362.45|20242.45|20357.74|20237.74|10
1631032190000|2021-09-07 16:29:50|20364.49|20244.49|20363.71|20243.71|20364.49|20244.49|20360.97|20240.97|10
1631032200000|2021-09-07 16:30:00|20363.94|20243.94|20371.17|20251.17|20372.83|20252.83|20363.94|20243.94|10
1631032210000|2021-09-07 16:30:10|20371.18|20251.18|20365.28|20245.28|20371.68|20251.68|20365.28|20245.28|10
1631032220000|2021-09-07 16:30:20|20369.04|20249.04|20388.33|20268.33|20388.33|20268.33|20369.04|20249.04|10
1631032230000|2021-09-07 16:30:30|20391.59|20271.59|20403.69|20283.69|20403.69|20283.69|20390.54|20270.54|10
1631032240000|2021-09-07 16:30:40|20406.26|20286.26|20403.07|20283.07|20407.82|20287.82|20402.19|20282.19|10
1631032250000|2021-09-07 16:30:50|20403.63|20283.63|20423.75|20303.75|20423.75|20303.75|20403.63|20283.63|10
1631032260000|2021-09-07 16:31:00|20423.84|20303.84|20437.63|20317.63|20440.57|20320.57|20423.84|20303.84|10
1631032270000|2021-09-07 16:31:10|20438.6|20318.6|20448.74|20328.74|20448.74|20328.74|20438.6|20318.6|10
1631032280000|2021-09-07 16:31:20|20449.92|20329.92|20453.91|20333.91|20454.33|20334.33|20449.92|20329.92|10
1631032290000|2021-09-07 16:31:30|20453.12|20333.12|20467.43|20347.43|20467.43|20347.43|20451|20331|10
1631032300000|2021-09-07 16:31:40|20470.57|20350.57|20476.57|20356.57|20477.4|20357.4|20470.57|20350.57|10
1631032310000|2021-09-07 16:31:50|20480.04|20360.04|20487.25|20367.25|20487.86|20367.86|20480.04|20360.04|10
1631032320000|2021-09-07 16:32:00|20486.97|20366.97|20479.61|20359.61|20486.97|20366.97|20479.61|20359.61|10
1631032330000|2021-09-07 16:32:10|20478.65|20358.65|20450.72|20330.72|20478.65|20358.65|20450.72|20330.72|10
1631032340000|2021-09-07 16:32:20|20445.46|20325.46|20424.51|20304.51|20445.46|20325.46|20424.51|20304.51|10
1631032350000|2021-09-07 16:32:30|20424.62|20304.62|20420.8|20300.8|20425.78|20305.78|20420.8|20300.8|10
1631032360000|2021-09-07 16:32:40|20411.34|20291.34|20371.95|20251.95|20411.34|20291.34|20371.95|20251.95|10
1631032370000|2021-09-07 16:32:50|20373.53|20253.53|20390.01|20270.01|20390.01|20270.01|20371.39|20251.39|10
1631032380000|2021-09-07 16:33:00|20391.22|20271.22|20405.66|20285.66|20405.66|20285.66|20391.22|20271.22|10
1631032390000|2021-09-07 16:33:10|20407.54|20287.54|20430.12|20310.12|20430.12|20310.12|20407.54|20287.54|10
1631032400000|2021-09-07 16:33:20|20430.8|20310.8|20442.15|20322.15|20443.82|20323.82|20430.8|20310.8|10
1631032410000|2021-09-07 16:33:30|20443.58|20323.58|20449.45|20329.45|20449.45|20329.45|20442.45|20322.45|9
1631032420000|2021-09-07 16:33:40|20448.89|20328.89|20455.06|20335.06|20455.5|20335.5|20448.89|20328.89|10
1631032430000|2021-09-07 16:33:50|20455.16|20335.16|20459.15|20339.15|20459.88|20339.88|20455.16|20335.16|10
1631032440000|2021-09-07 16:34:00|20458.91|20338.91|20451.23|20331.23|20460.57|20340.57|20451.23|20331.23|10
1631032450000|2021-09-07 16:34:10|20450.11|20330.11|20449.76|20329.76|20451.69|20331.69|20445.7|20325.7|10
1631032460000|2021-09-07 16:34:20|20451.89|20331.89|20443.25|20323.25|20451.89|20331.89|20443.25|20323.25|10
1631032470000|2021-09-07 16:34:30|20441.46|20321.46|20422.34|20302.34|20441.46|20321.46|20422.34|20302.34|10
1631032480000|2021-09-07 16:34:40|20418.22|20298.22|20418.8|20298.8|20418.8|20298.8|20413.69|20293.69|10
1631032490000|2021-09-07 16:34:50|20418.37|20298.37|20409.78|20289.78|20418.37|20298.37|20409.78|20289.78|10
1631032500000|2021-09-07 16:35:00|20410.49|20290.49|20419.23|20299.23|20419.23|20299.23|20409.27|20289.27|10
1631032510000|2021-09-07 16:35:10|20421.56|20301.56|20426.23|20306.23|20426.23|20306.23|20421.56|20301.56|10
1631032520000|2021-09-07 16:35:20|20424.66|20304.66|20420.98|20300.98|20424.7|20304.7|20418.67|20298.67|10
1631032530000|2021-09-07 16:35:30|20421.06|20301.06|20415.41|20295.41|20421.06|20301.06|20414.65|20294.65|10
1631032540000|2021-09-07 16:35:40|20414.27|20294.27|20408.24|20288.24|20414.27|20294.27|20408.24|20288.24|10
1631032550000|2021-09-07 16:35:50|20409.55|20289.55|20404.78|20284.78|20409.55|20289.55|20404.78|20284.78|10
1631032560000|2021-09-07 16:36:00|20405.62|20285.62|20390.02|20270.02|20405.62|20285.62|20390.02|20270.02|10
1631032570000|2021-09-07 16:36:10|20387.47|20267.47|20365.2|20245.2|20387.47|20267.47|20365.2|20245.2|10
1631032580000|2021-09-07 16:36:20|20362|20242|20362.31|20242.31|20362.59|20242.59|20360.93|20240.93|10
1631032590000|2021-09-07 16:36:30|20361.62|20241.62|20361.18|20241.18|20363.21|20243.21|20359.31|20239.31|10
1631032600000|2021-09-07 16:36:40|20360.32|20240.32|20361.06|20241.06|20364.04|20244.04|20360.32|20240.32|10
1631032610000|2021-09-07 16:36:50|20361.41|20241.41|20351.72|20231.72|20361.61|20241.61|20349.83|20229.83|10
1631032620000|2021-09-07 16:37:00|20351.85|20231.85|20367.76|20247.76|20369.99|20249.99|20351.85|20231.85|10
1631032630000|2021-09-07 16:37:10|20368.66|20248.66|20398.69|20278.69|20398.69|20278.69|20368.66|20248.66|10
1631032640000|2021-09-07 16:37:20|20398.38|20278.38|20415.17|20295.17|20415.17|20295.17|20398.38|20278.38|10
1631032650000|2021-09-07 16:37:30|20419.35|20299.35|20427.46|20307.46|20427.46|20307.46|20419.34|20299.34|10
1631032660000|2021-09-07 16:37:40|20424|20304|20415.04|20295.04|20424.7|20304.7|20415.04|20295.04|10
1631032670000|2021-09-07 16:37:50|20414.91|20294.91|20416.62|20296.62|20418.14|20298.14|20414.91|20294.91|10
1631032680000|2021-09-07 16:38:00|20417.43|20297.43|20423.44|20303.44|20427.37|20307.37|20417.43|20297.43|10
1631032690000|2021-09-07 16:38:10|20423.52|20303.52|20436.1|20316.1|20436.1|20316.1|20423.52|20303.52|10
1631032700000|2021-09-07 16:38:20|20437.37|20317.37|20445.83|20325.83|20447.18|20327.18|20437.37|20317.37|10
1631032710000|2021-09-07 16:38:30|20446.97|20326.97|20448.59|20328.59|20449.02|20329.02|20445.5|20325.5|10
1631032720000|2021-09-07 16:38:40|20447.12|20327.12|20452.36|20332.36|20452.45|20332.45|20447.12|20327.12|10
1631032730000|2021-09-07 16:38:50|20453.1|20333.1|20460.2|20340.2|20462.78|20342.78|20453.1|20333.1|10
1631032740000|2021-09-07 16:39:00|20463.16|20343.16|20466.17|20346.17|20466.17|20346.17|20463.16|20343.16|10
1631032750000|2021-09-07 16:39:10|20465.27|20345.27|20468.6|20348.6|20470.33|20350.33|20465.27|20345.27|10
1631032760000|2021-09-07 16:39:20|20467.36|20347.36|20472.95|20352.95|20472.99|20352.99|20467.36|20347.36|10
1631032770000|2021-09-07 16:39:30|20479.01|20359.01|20491.21|20371.21|20491.21|20371.21|20479.01|20359.01|10
1631032780000|2021-09-07 16:39:40|20494.66|20374.66|20499.69|20379.69|20499.95|20379.95|20494.66|20374.66|10
1631032790000|2021-09-07 16:39:50|20497.99|20377.99|20501.42|20381.42|20501.42|20381.42|20497.99|20377.99|10
1631032800000|2021-09-07 16:40:00|20502.82|20382.82|20502.24|20382.24|20505.67|20385.67|20500.01|20380.01|10
1631032810000|2021-09-07 16:40:10|20501.62|20381.62|20511.19|20391.19|20514.12|20394.12|20500.69|20380.69|10
1631032820000|2021-09-07 16:40:20|20508.53|20388.53|20516.29|20396.29|20516.29|20396.29|20506.56|20386.56|10
1631032830000|2021-09-07 16:40:30|20516.55|20396.55|20525.9|20405.9|20525.9|20405.9|20516.55|20396.55|10
1631032840000|2021-09-07 16:40:40|20528.48|20408.48|20526.26|20406.26|20528.48|20408.48|20521.09|20401.09|10
1631032850000|2021-09-07 16:40:50|20529.29|20409.29|20529.7|20409.7|20529.7|20409.7|20526.02|20406.02|10
1631032860000|2021-09-07 16:41:00|20530.1|20410.1|20539.42|20419.42|20539.42|20419.42|20529.34|20409.34|10
1631032870000|2021-09-07 16:41:10|20539.72|20419.72|20540.22|20420.22|20540.22|20420.22|20535.8|20415.8|10
1631032880000|2021-09-07 16:41:20|20540.91|20420.91|20545.8|20425.8|20545.96|20425.96|20538.7|20418.7|10
1631032890000|2021-09-07 16:41:30|20546.25|20426.25|20549.29|20429.29|20549.52|20429.52|20546.25|20426.25|10
1631032900000|2021-09-07 16:41:40|20549.03|20429.03|20548.48|20428.48|20551.43|20431.43|20547.45|20427.45|10
1631032910000|2021-09-07 16:41:50|20548.7|20428.7|20557.67|20437.67|20561.55|20441.55|20547.89|20427.89|10
1631032920000|2021-09-07 16:42:00|20556.88|20436.88|20554.74|20434.74|20556.88|20436.88|20552.51|20432.51|10
1631032930000|2021-09-07 16:42:10|20555.24|20435.24|20561.02|20441.02|20561.81|20441.81|20554.05|20434.05|10
1631032940000|2021-09-07 16:42:20|20560.74|20440.74|20545.52|20425.52|20562.57|20442.57|20545.52|20425.52|10
1631032950000|2021-09-07 16:42:30|20541.21|20421.21|20544.38|20424.38|20548.95|20428.95|20541.21|20421.21|10
1631032960000|2021-09-07 16:42:40|20542.52|20422.52|20548.65|20428.65|20549.62|20429.62|20542.52|20422.52|10
1631032970000|2021-09-07 16:42:50|20545.75|20425.75|20549.44|20429.44|20549.44|20429.44|20543.53|20423.53|10
1631032980000|2021-09-07 16:43:00|20547.77|20427.77|20546.36|20426.36|20549.36|20429.36|20545.99|20425.99|10
1631032990000|2021-09-07 16:43:10|20547.18|20427.18|20559.08|20439.08|20559.08|20439.08|20547.18|20427.18|10
1631033000000|2021-09-07 16:43:20|20558.57|20438.57|20573.65|20453.65|20573.65|20453.65|20558.57|20438.57|10
1631033010000|2021-09-07 16:43:30|20572.79|20452.79|20570.11|20450.11|20572.79|20452.79|20569.02|20449.02|10
1631033020000|2021-09-07 16:43:40|20571.05|20451.05|20585.09|20465.09|20585.09|20465.09|20571.05|20451.05|10
1631033030000|2021-09-07 16:43:50|20588.29|20468.29|20592.89|20472.89|20592.89|20472.89|20588.29|20468.29|10
1631033040000|2021-09-07 16:44:00|20595.64|20475.64|20611.99|20491.99|20611.99|20491.99|20595.64|20475.64|10
1631033050000|2021-09-07 16:44:10|20613.65|20493.65|20612.27|20492.27|20617.77|20497.77|20612.27|20492.27|10
1631033060000|2021-09-07 16:44:20|20611.34|20491.34|20607.39|20487.39|20611.34|20491.34|20605.64|20485.64|9
1631033070000|2021-09-07 16:44:30|20606.73|20486.73|20618.34|20498.34|20618.34|20498.34|20606.09|20486.09|10
1631033080000|2021-09-07 16:44:40|20624.58|20504.58|20635.45|20515.45|20636.4|20516.4|20622.82|20502.82|10
1631033090000|2021-09-07 16:44:50|20638.98|20518.98|20662.48|20542.48|20662.48|20542.48|20638.98|20518.98|10
1631033100000|2021-09-07 16:45:00|20664.92|20544.92|20685.23|20565.23|20685.23|20565.23|20664.92|20544.92|10
1631033110000|2021-09-07 16:45:10|20684.43|20564.43|20701.43|20581.43|20703.54|20583.54|20684.43|20564.43|10
1631033120000|2021-09-07 16:45:20|20702.68|20582.68|20718.22|20598.22|20718.22|20598.22|20699.44|20579.44|10
1631033130000|2021-09-07 16:45:30|20725.14|20605.14|20740.55|20620.55|20740.55|20620.55|20725.14|20605.14|10
1631033140000|2021-09-07 16:45:40|20743.59|20623.59|20762.17|20642.17|20762.17|20642.17|20743.59|20623.59|10
1631033150000|2021-09-07 16:45:50|20763.35|20643.35|20770.33|20650.33|20770.33|20650.33|20763.35|20643.35|9
1631033160000|2021-09-07 16:46:00|20772.74|20652.74|20771.91|20651.91|20782.64|20662.64|20771.91|20651.91|10
1631033170000|2021-09-07 16:46:10|20767.76|20647.76|20768.29|20648.29|20769.37|20649.37|20765.13|20645.13|10
1631033180000|2021-09-07 16:46:20|20768.72|20648.72|20763.98|20643.98|20769.6|20649.6|20762.48|20642.48|10
1631033190000|2021-09-07 16:46:30|20763.21|20643.21|20738.15|20618.15|20763.21|20643.21|20738.1|20618.1|10
1631033200000|2021-09-07 16:46:40|20734.62|20614.62|20723.71|20603.71|20734.62|20614.62|20719.65|20599.65|10
1631033210000|2021-09-07 16:46:50|20728.1|20608.1|20727.7|20607.7|20733.43|20613.43|20727.7|20607.7|10
1631033220000|2021-09-07 16:47:00|20728.7|20608.7|20709.13|20589.13|20728.7|20608.7|20709.13|20589.13|10
1631033230000|2021-09-07 16:47:10|20704.34|20584.34|20692.13|20572.13|20704.34|20584.34|20691.39|20571.39|10
1631033240000|2021-09-07 16:47:20|20695.49|20575.49|20691.83|20571.83|20695.49|20575.49|20691.83|20571.83|10
1631033250000|2021-09-07 16:47:30|20696.63|20576.63|20702.58|20582.58|20702.58|20582.58|20692.52|20572.52|10
1631033260000|2021-09-07 16:47:40|20704.19|20584.19|20705.2|20585.2|20706.67|20586.67|20704.19|20584.19|10
1631033270000|2021-09-07 16:47:50|20705.82|20585.82|20708.7|20588.7|20708.87|20588.87|20704.51|20584.51|10
1631033280000|2021-09-07 16:48:00|20709.5|20589.5|20705.62|20585.62|20710.09|20590.09|20705.62|20585.62|10
1631033290000|2021-09-07 16:48:10|20703.59|20583.59|20694.72|20574.72|20703.59|20583.59|20694.72|20574.72|10
1631033300000|2021-09-07 16:48:20|20693.45|20573.45|20684.35|20564.35|20695.23|20575.23|20682.62|20562.62|10
1631033310000|2021-09-07 16:48:30|20685.18|20565.18|20702.66|20582.66|20702.66|20582.66|20682.74|20562.74|10
1631033320000|2021-09-07 16:48:40|20706.7|20586.7|20725.48|20605.48|20725.48|20605.48|20706.7|20586.7|10
1631033330000|2021-09-07 16:48:50|20726.74|20606.74|20741.69|20621.69|20741.69|20621.69|20726.74|20606.74|10
1631033340000|2021-09-07 16:49:00|20743.17|20623.17|20744.4|20624.4|20749.16|20629.16|20743.17|20623.17|10
1631033350000|2021-09-07 16:49:10|20744.6|20624.6|20755.64|20635.64|20757.16|20637.16|20744.6|20624.6|10
1631033360000|2021-09-07 16:49:20|20756.98|20636.98|20763.74|20643.74|20764.19|20644.19|20756.98|20636.98|10
1631033370000|2021-09-07 16:49:30|20763.82|20643.82|20779.62|20659.62|20784.09|20664.09|20763.56|20643.56|10
1631033380000|2021-09-07 16:49:40|20774.9|20654.9|20762.19|20642.19|20774.9|20654.9|20762.19|20642.19|10
1631033390000|2021-09-07 16:49:50|20756.21|20636.21|20746.62|20626.62|20757.56|20637.56|20745.62|20625.62|10
1631033400000|2021-09-07 16:50:00|20745.84|20625.84|20754.45|20634.45|20755.84|20635.84|20745.84|20625.84|10
1631033410000|2021-09-07 16:50:10|20754.86|20634.86|20766.7|20646.7|20766.7|20646.7|20754.86|20634.86|10
1631033420000|2021-09-07 16:50:20|20770.99|20650.99|20772.31|20652.31|20772.31|20652.31|20770.63|20650.63|10
1631033430000|2021-09-07 16:50:30|20774.01|20654.01|20786.06|20666.06|20786.06|20666.06|20774.01|20654.01|10
1631033440000|2021-09-07 16:50:40|20786.43|20666.43|20795.48|20675.48|20795.48|20675.48|20786.05|20666.05|10
1631033450000|2021-09-07 16:50:50|20795.78|20675.78|20812.29|20692.29|20812.31|20692.31|20795.72|20675.72|10
1631033460000|2021-09-07 16:51:00|20818.17|20698.17|20829.7|20709.7|20836.19|20716.19|20818.17|20698.17|10
1631033470000|2021-09-07 16:51:10|20827.86|20707.86|20820.74|20700.74|20829.31|20709.31|20819.8|20699.8|10
1631033480000|2021-09-07 16:51:20|20819.5|20699.5|20809.54|20689.54|20820.44|20700.44|20809.54|20689.54|10
1631033490000|2021-09-07 16:51:30|20808.66|20688.66|20802.4|20682.4|20810.47|20690.47|20802.03|20682.03|10
1631033500000|2021-09-07 16:51:40|20807.66|20687.66|20819.02|20699.02|20819.29|20699.29|20807.57|20687.57|10
1631033510000|2021-09-07 16:51:50|20820.28|20700.28|20818.8|20698.8|20821.99|20701.99|20817.39|20697.39|10
1631033520000|2021-09-07 16:52:00|20821.37|20701.37|20830.77|20710.77|20830.77|20710.77|20821.37|20701.37|10
1631033530000|2021-09-07 16:52:10|20829.43|20709.43|20823.48|20703.48|20830.29|20710.29|20823.48|20703.48|10
1631033540000|2021-09-07 16:52:20|20822.84|20702.84|20823.68|20703.68|20829.97|20709.97|20822.84|20702.84|10
1631033550000|2021-09-07 16:52:30|20826.72|20706.72|20838.3|20718.3|20838.3|20718.3|20825.51|20705.51|10
1631033560000|2021-09-07 16:52:40|20839.21|20719.21|20839.17|20719.17|20845.6|20725.6|20839.17|20719.17|10
1631033570000|2021-09-07 16:52:50|20834.79|20714.79|20823.24|20703.24|20834.79|20714.79|20823.24|20703.24|10
1631033580000|2021-09-07 16:53:00|20820.9|20700.9|20804.94|20684.94|20821.89|20701.89|20804.94|20684.94|10
1631033590000|2021-09-07 16:53:10|20807.05|20687.05|20804.96|20684.96|20807.12|20687.12|20802.39|20682.39|10
1631033600000|2021-09-07 16:53:20|20804.61|20684.61|20784.85|20664.85|20804.67|20684.67|20784.85|20664.85|10
1631033610000|2021-09-07 16:53:30|20783.53|20663.53|20760.38|20640.38|20783.53|20663.53|20760.38|20640.38|10
1631033620000|2021-09-07 16:53:40|20758.53|20638.53|20753.53|20633.53|20758.53|20638.53|20752.68|20632.68|10
1631033630000|2021-09-07 16:53:50|20750.88|20630.88|20741.84|20621.84|20750.88|20630.88|20740.61|20620.61|9
1631033640000|2021-09-07 16:54:00|20741.66|20621.66|20740.24|20620.24|20741.66|20621.66|20736.49|20616.49|10
1631033650000|2021-09-07 16:54:10|20741.18|20621.18|20745.16|20625.16|20746.54|20626.54|20741.18|20621.18|10
1631033660000|2021-09-07 16:54:20|20746.21|20626.21|20748.93|20628.93|20753.39|20633.39|20746.21|20626.21|10
1631033670000|2021-09-07 16:54:30|20750.95|20630.95|20755.65|20635.65|20755.65|20635.65|20747.47|20627.47|10
1631033680000|2021-09-07 16:54:40|20760.02|20640.02|20771.59|20651.59|20771.59|20651.59|20760.02|20640.02|10
1631033690000|2021-09-07 16:54:50|20772.26|20652.26|20770.21|20650.21|20772.73|20652.73|20769.4|20649.4|10
1631033700000|2021-09-07 16:55:00|20772.22|20652.22|20780.32|20660.32|20780.41|20660.41|20771.3|20651.3|10
1631033710000|2021-09-07 16:55:10|20783.04|20663.04|20794.16|20674.16|20798.5|20678.5|20783.04|20663.04|10
1631033720000|2021-09-07 16:55:20|20793.45|20673.45|20796.33|20676.33|20796.55|20676.55|20792.46|20672.46|10
1631033730000|2021-09-07 16:55:30|20795.54|20675.54|20795.38|20675.38|20796.7|20676.7|20790.99|20670.99|10
1631033740000|2021-09-07 16:55:40|20798.63|20678.63|20807.33|20687.33|20808.17|20688.17|20798.63|20678.63|10
1631033750000|2021-09-07 16:55:50|20807.32|20687.32|20812.3|20692.3|20812.81|20692.81|20807.04|20687.04|9
1631033760000|2021-09-07 16:56:00|20817.73|20697.73|20826.49|20706.49|20826.49|20706.49|20817.73|20697.73|10
1631033770000|2021-09-07 16:56:10|20825.67|20705.67|20827|20707|20829.07|20709.07|20825.42|20705.42|10
1631033780000|2021-09-07 16:56:20|20828.86|20708.86|20838.97|20718.97|20839.87|20719.87|20828.86|20708.86|9
1631033800000|2021-09-07 16:56:40|20836.62|20716.62|20842.21|20722.21|20847.36|20727.36|20836.62|20716.62|5
1631033810000|2021-09-07 16:56:50|20841.87|20721.87|20838.15|20718.15|20846.21|20726.21|20838.15|20718.15|10
1631033820000|2021-09-07 16:57:00|20838.53|20718.53|20848.53|20728.53|20849.13|20729.13|20838.1|20718.1|10
1631033830000|2021-09-07 16:57:10|20851.39|20731.39|20859.57|20739.57|20861.23|20741.23|20851.39|20731.39|10
1631033840000|2021-09-07 16:57:20|20858.05|20738.05|20859.57|20739.57|20860.06|20740.06|20857.59|20737.59|10
1631033850000|2021-09-07 16:57:30|20861.85|20741.85|20869.01|20749.01|20869.01|20749.01|20861.85|20741.85|10
1631033860000|2021-09-07 16:57:40|20871.75|20751.75|20867.71|20747.71|20871.75|20751.75|20866.6|20746.6|10
1631033870000|2021-09-07 16:57:50|20867.45|20747.45|20875.68|20755.68|20875.68|20755.68|20867.1|20747.1|10
1631033880000|2021-09-07 16:58:00|20875.05|20755.05|20891.26|20771.26|20891.95|20771.95|20875.05|20755.05|10
1631033890000|2021-09-07 16:58:10|20888.94|20768.94|20882.26|20762.26|20888.94|20768.94|20882.26|20762.26|10
1631033900000|2021-09-07 16:58:20|20874.79|20754.79|20864.66|20744.66|20874.79|20754.79|20862.43|20742.43|10
1631033910000|2021-09-07 16:58:30|20863.92|20743.92|20881.15|20761.15|20881.15|20761.15|20863.92|20743.92|10
1631033920000|2021-09-07 16:58:40|20883.92|20763.92|20891.62|20771.62|20893.04|20773.04|20883.92|20763.92|10
1631033930000|2021-09-07 16:58:50|20890.34|20770.34|20890.17|20770.17|20890.34|20770.34|20884.41|20764.41|10
1631033940000|2021-09-07 16:59:00|20891.54|20771.54|20898.32|20778.32|20898.32|20778.32|20891.48|20771.48|10
1631033950000|2021-09-07 16:59:10|20897.39|20777.39|20896.33|20776.33|20899.07|20779.07|20895.76|20775.76|10
1631033960000|2021-09-07 16:59:20|20894.98|20774.98|20889.02|20769.02|20894.98|20774.98|20884.6|20764.6|10
1631033970000|2021-09-07 16:59:30|20886.88|20766.88|20864.1|20744.1|20886.88|20766.88|20864.1|20744.1|10
1631033980000|2021-09-07 16:59:40|20862.16|20742.16|20850.63|20730.63|20862.16|20742.16|20850.63|20730.63|10
1631033990000|2021-09-07 16:59:50|20849.28|20729.28|20845.56|20725.56|20851.06|20731.06|20845.56|20725.56|10
1631034000000|2021-09-07 17:00:00|20841.6|20721.6|20843.53|20723.53|20843.53|20723.53|20835.66|20715.66|10
1631034010000|2021-09-07 17:00:10|20844.66|20724.66|20853.41|20733.41|20853.41|20733.41|20844.66|20724.66|10
1631034020000|2021-09-07 17:00:20|20847.81|20727.81|20838.23|20718.23|20847.91|20727.91|20835.76|20715.76|10
1631034030000|2021-09-07 17:00:30|20839.23|20719.23|20845.08|20725.08|20845.53|20725.53|20839.23|20719.23|10
1631034040000|2021-09-07 17:00:40|20846.96|20726.96|20856.32|20736.32|20856.32|20736.32|20846.96|20726.96|10
1631034050000|2021-09-07 17:00:50|20854.73|20734.73|20834.27|20714.27|20854.73|20734.73|20834.27|20714.27|10
1631034060000|2021-09-07 17:01:00|20834.96|20714.96|20832.79|20712.79|20837.87|20717.87|20830.22|20710.22|10
1631034070000|2021-09-07 17:01:10|20831.94|20711.94|20817.21|20697.21|20832.63|20712.63|20817.21|20697.21|10
1631034080000|2021-09-07 17:01:20|20818.84|20698.84|20809.66|20689.66|20820.76|20700.76|20809.66|20689.66|10
1631034090000|2021-09-07 17:01:30|20810.3|20690.3|20787.13|20667.13|20810.3|20690.3|20786.38|20666.38|10
1631034100000|2021-09-07 17:01:40|20772.11|20652.11|20732.83|20612.83|20772.11|20652.11|20732.83|20612.83|10
1631034110000|2021-09-07 17:01:50|20717.39|20597.39|20728.03|20608.03|20728.03|20608.03|20710.64|20590.64|10
1631034120000|2021-09-07 17:02:00|20727.31|20607.31|20717.85|20597.85|20727.82|20607.82|20717.85|20597.85|10
1631034130000|2021-09-07 17:02:10|20717.56|20597.56|20734.29|20614.29|20734.29|20614.29|20714.95|20594.95|10
1631034140000|2021-09-07 17:02:20|20736.51|20616.51|20760.85|20640.85|20760.85|20640.85|20736.51|20616.51|10
1631034150000|2021-09-07 17:02:30|20760.96|20640.96|20771.4|20651.4|20771.4|20651.4|20759.69|20639.69|10
1631034160000|2021-09-07 17:02:40|20777.59|20657.59|20782.38|20662.38|20789.98|20669.98|20777.59|20657.59|10
1631034170000|2021-09-07 17:02:50|20778.48|20658.48|20760.57|20640.57|20778.48|20658.48|20760.57|20640.57|10
1631034180000|2021-09-07 17:03:00|20763.65|20643.65|20780.29|20660.29|20780.29|20660.29|20763.65|20643.65|10
1631034190000|2021-09-07 17:03:10|20784.46|20664.46|20784.43|20664.43|20787.25|20667.25|20782.22|20662.22|10
1631034200000|2021-09-07 17:03:20|20787.26|20667.26|20766.91|20646.91|20789.07|20669.07|20766.91|20646.91|10
1631034210000|2021-09-07 17:03:30|20766.55|20646.55|20757.17|20637.17|20766.55|20646.55|20757.17|20637.17|10
1631034220000|2021-09-07 17:03:40|20756.94|20636.94|20755.73|20635.73|20761.55|20641.55|20755.42|20635.42|10
1631034230000|2021-09-07 17:03:50|20758.5|20638.5|20759.43|20639.43|20764.34|20644.34|20758.5|20638.5|10
1631034240000|2021-09-07 17:04:00|20758.95|20638.95|20750.68|20630.68|20758.95|20638.95|20750.48|20630.48|10
1631034250000|2021-09-07 17:04:10|20749.57|20629.57|20747.41|20627.41|20751.89|20631.89|20747.41|20627.41|10
1631034260000|2021-09-07 17:04:20|20745.15|20625.15|20743.66|20623.66|20745.15|20625.15|20741.71|20621.71|10
1631034270000|2021-09-07 17:04:30|20743.87|20623.87|20728.03|20608.03|20743.87|20623.87|20727.97|20607.97|10
1631034280000|2021-09-07 17:04:40|20727.14|20607.14|20715.64|20595.64|20727.14|20607.14|20715.6|20595.6|10
1631034290000|2021-09-07 17:04:50|20714.78|20594.78|20703|20583|20714.78|20594.78|20702.1|20582.1|10
1631034300000|2021-09-07 17:05:00|20702.04|20582.04|20706.2|20586.2|20706.8|20586.8|20699.47|20579.47|10
1631034310000|2021-09-07 17:05:10|20700.61|20580.61|20726.01|20606.01|20726.01|20606.01|20700.61|20580.61|10
1631034320000|2021-09-07 17:05:20|20728.9|20608.9|20723.61|20603.61|20736.9|20616.9|20723.58|20603.58|10
1631034330000|2021-09-07 17:05:30|20722.74|20602.74|20720.81|20600.81|20723.65|20603.65|20718.83|20598.83|10
1631034340000|2021-09-07 17:05:40|20721.79|20601.79|20702.62|20582.62|20721.79|20601.79|20702.62|20582.62|10
1631034350000|2021-09-07 17:05:50|20701.36|20581.36|20682.56|20562.56|20701.36|20581.36|20682.37|20562.37|10
1631034360000|2021-09-07 17:06:00|20679.74|20559.74|20663.5|20543.5|20679.74|20559.74|20663.5|20543.5|10
1631034370000|2021-09-07 17:06:10|20660.76|20540.76|20643.41|20523.41|20660.76|20540.76|20643.41|20523.41|10
1631034380000|2021-09-07 17:06:20|20644.32|20524.32|20652.53|20532.53|20654.01|20534.01|20643.76|20523.76|10
1631034390000|2021-09-07 17:06:30|20651.6|20531.6|20658.72|20538.72|20658.72|20538.72|20651.6|20531.6|10
1631034400000|2021-09-07 17:06:40|20658.9|20538.9|20659.3|20539.3|20659.38|20539.38|20652.74|20532.74|10
1631034410000|2021-09-07 17:06:50|20658.76|20538.76|20656.63|20536.63|20662.24|20542.24|20656.63|20536.63|10
1631034420000|2021-09-07 17:07:00|20655.36|20535.36|20635.41|20515.41|20656.42|20536.42|20635.41|20515.41|10
1631034430000|2021-09-07 17:07:10|20637.32|20517.32|20620.37|20500.37|20637.32|20517.32|20620.37|20500.37|10
1631034440000|2021-09-07 17:07:20|20617.39|20497.39|20606.47|20486.47|20617.39|20497.39|20605.37|20485.37|10
1631034450000|2021-09-07 17:07:30|20609.62|20489.62|20606.44|20486.44|20612.56|20492.56|20606.44|20486.44|10
1631034460000|2021-09-07 17:07:40|20607.99|20487.99|20610.78|20490.78|20611.84|20491.84|20607.47|20487.47|10
1631034470000|2021-09-07 17:07:50|20611.44|20491.44|20633.24|20513.24|20633.24|20513.24|20611.06|20491.06|10
1631034480000|2021-09-07 17:08:00|20632.96|20512.96|20662.37|20542.37|20662.37|20542.37|20632.96|20512.96|10
1631034490000|2021-09-07 17:08:10|20664.67|20544.67|20678.21|20558.21|20680.29|20560.29|20664.67|20544.67|10
1631034500000|2021-09-07 17:08:20|20681.05|20561.05|20675.71|20555.71|20681.05|20561.05|20675.07|20555.07|10
1631034510000|2021-09-07 17:08:30|20675.79|20555.79|20672.78|20552.78|20677.71|20557.71|20672.78|20552.78|10
1631034520000|2021-09-07 17:08:40|20673.42|20553.42|20676.91|20556.91|20676.92|20556.92|20673.42|20553.42|10
1631034530000|2021-09-07 17:08:50|20676.24|20556.24|20687.22|20567.22|20687.22|20567.22|20676.24|20556.24|10
1631034540000|2021-09-07 17:09:00|20687|20567|20679.54|20559.54|20687|20567|20679.54|20559.54|10
1631034550000|2021-09-07 17:09:10|20679.77|20559.77|20691.3|20571.3|20691.3|20571.3|20679.29|20559.29|10
1631034560000|2021-09-07 17:09:20|20690.74|20570.74|20700.79|20580.79|20700.79|20580.79|20690.74|20570.74|10
1631034570000|2021-09-07 17:09:30|20701.25|20581.25|20708.09|20588.09|20708.09|20588.09|20701.25|20581.25|10
1631034580000|2021-09-07 17:09:40|20708.89|20588.89|20711.23|20591.23|20711.23|20591.23|20707.57|20587.57|10
1631034590000|2021-09-07 17:09:50|20712.27|20592.27|20720.46|20600.46|20722.77|20602.77|20712.27|20592.27|10
1631034600000|2021-09-07 17:10:00|20719.46|20599.46|20730.53|20610.53|20730.53|20610.53|20719.46|20599.46|10
1631034610000|2021-09-07 17:10:10|20730.58|20610.58|20721.53|20601.53|20733.2|20613.2|20721.53|20601.53|10
1631034620000|2021-09-07 17:10:20|20720.88|20600.88|20713.8|20593.8|20720.88|20600.88|20713.8|20593.8|10
1631034630000|2021-09-07 17:10:30|20713.5|20593.5|20701.94|20581.94|20713.5|20593.5|20700.55|20580.55|10
1631034640000|2021-09-07 17:10:40|20702.29|20582.29|20703.89|20583.89|20705.26|20585.26|20701.24|20581.24|10
1631034650000|2021-09-07 17:10:50|20703.91|20583.91|20704.01|20584.01|20705.31|20585.31|20701.96|20581.96|10
1631034660000|2021-09-07 17:11:00|20701.27|20581.27|20691.93|20571.93|20701.27|20581.27|20691.93|20571.93|10
1631034670000|2021-09-07 17:11:10|20692.32|20572.32|20694.11|20574.11|20694.11|20574.11|20691.44|20571.44|10
1631034680000|2021-09-07 17:11:20|20694.36|20574.36|20683.94|20563.94|20694.36|20574.36|20682.36|20562.36|10
1631034690000|2021-09-07 17:11:30|20684.02|20564.02|20687.13|20567.13|20687.92|20567.92|20684.02|20564.02|10
1631034700000|2021-09-07 17:11:40|20687.49|20567.49|20687.65|20567.65|20687.65|20567.65|20685.03|20565.03|10
1631034710000|2021-09-07 17:11:50|20685.59|20565.59|20695.53|20575.53|20696.29|20576.29|20685.59|20565.59|10
1631034720000|2021-09-07 17:12:00|20694.78|20574.78|20687.62|20567.62|20694.78|20574.78|20687.62|20567.62|10
1631034730000|2021-09-07 17:12:10|20687.21|20567.21|20692.68|20572.68|20692.68|20572.68|20686.01|20566.01|10
1631034740000|2021-09-07 17:12:20|20692.2|20572.2|20697.39|20577.39|20697.39|20577.39|20690.06|20570.06|10
1631034750000|2021-09-07 17:12:30|20697.3|20577.3|20697.48|20577.48|20698.21|20578.21|20696.64|20576.64|10
1631034760000|2021-09-07 17:12:40|20696.89|20576.89|20706.31|20586.31|20706.31|20586.31|20696.89|20576.89|10
1631034770000|2021-09-07 17:12:50|20707.06|20587.06|20705.65|20585.65|20707.06|20587.06|20705.3|20585.3|10
1631034780000|2021-09-07 17:13:00|20705.47|20585.47|20706.26|20586.26|20708.1|20588.1|20703.93|20583.93|10
1631034790000|2021-09-07 17:13:10|20706.83|20586.83|20715.5|20595.5|20716.12|20596.12|20706.83|20586.83|10
1631034800000|2021-09-07 17:13:20|20716.62|20596.62|20719.27|20599.27|20721.12|20601.12|20716.62|20596.62|10
1631034810000|2021-09-07 17:13:30|20719.84|20599.84|20724.19|20604.19|20724.38|20604.38|20717.64|20597.64|10
1631034820000|2021-09-07 17:13:40|20723.6|20603.6|20716.15|20596.15|20725.86|20605.86|20715.09|20595.09|10
1631034830000|2021-09-07 17:13:50|20713.04|20593.04|20705.25|20585.25|20713.04|20593.04|20702.3|20582.3|10
1631034840000|2021-09-07 17:14:00|20704.27|20584.27|20695.15|20575.15|20704.53|20584.53|20695.15|20575.15|10
1631034850000|2021-09-07 17:14:10|20694.48|20574.48|20685.68|20565.68|20694.48|20574.48|20685.68|20565.68|10
1631034860000|2021-09-07 17:14:20|20685.26|20565.26|20683.36|20563.36|20685.26|20565.26|20679.78|20559.78|10
1631034870000|2021-09-07 17:14:30|20682.27|20562.27|20684.2|20564.2|20684.41|20564.41|20681.55|20561.55|10
1631034880000|2021-09-07 17:14:40|20683.26|20563.26|20680.99|20560.99|20685.28|20565.28|20680.99|20560.99|10
1631034890000|2021-09-07 17:14:50|20680.98|20560.98|20664.28|20544.28|20680.98|20560.98|20664.28|20544.28|10
1631034900000|2021-09-07 17:15:00|20663.72|20543.72|20665.67|20545.67|20667.18|20547.18|20661.4|20541.4|10
1631034910000|2021-09-07 17:15:10|20665.63|20545.63|20672.41|20552.41|20672.41|20552.41|20665.63|20545.63|10
1631034920000|2021-09-07 17:15:20|20673.42|20553.42|20672.59|20552.59|20676.38|20556.38|20672.59|20552.59|10
1631034930000|2021-09-07 17:15:30|20674.47|20554.47|20683.05|20563.05|20683.41|20563.41|20674.47|20554.47|10
1631034940000|2021-09-07 17:15:40|20682.81|20562.81|20684.61|20564.61|20685.14|20565.14|20679.24|20559.24|10
1631034950000|2021-09-07 17:15:50|20683.85|20563.85|20683.04|20563.04|20685.27|20565.27|20681.12|20561.12|10
1631034960000|2021-09-07 17:16:00|20684.23|20564.23|20687.53|20567.53|20688.11|20568.11|20679.78|20559.78|10
1631034970000|2021-09-07 17:16:10|20688.05|20568.05|20713.09|20593.09|20713.09|20593.09|20688.05|20568.05|10
1631034980000|2021-09-07 17:16:20|20717.62|20597.62|20714.9|20594.9|20723.74|20603.74|20714.9|20594.9|10
1631034990000|2021-09-07 17:16:30|20713.16|20593.16|20705.44|20585.44|20713.16|20593.16|20704.83|20584.83|10
1631035000000|2021-09-07 17:16:40|20705.4|20585.4|20704.64|20584.64|20707.78|20587.78|20704.64|20584.64|10
1631035010000|2021-09-07 17:16:50|20703.71|20583.71|20699.34|20579.34|20707.21|20587.21|20699.34|20579.34|10
1631035020000|2021-09-07 17:17:00|20698.85|20578.85|20697.62|20577.62|20702.49|20582.49|20695.7|20575.7|10
1631035030000|2021-09-07 17:17:10|20693.26|20573.26|20694.03|20574.03|20699.27|20579.27|20690|20570|10
1631035040000|2021-09-07 17:17:20|20691.83|20571.83|20693.93|20573.93|20693.93|20573.93|20687.73|20567.73|10
1631035050000|2021-09-07 17:17:30|20694.23|20574.23|20698.45|20578.45|20699.58|20579.58|20694.23|20574.23|10
1631035060000|2021-09-07 17:17:40|20698.21|20578.21|20710.05|20590.05|20710.05|20590.05|20697.79|20577.79|10
1631035070000|2021-09-07 17:17:50|20709.41|20589.41|20708.74|20588.74|20712.42|20592.42|20708.42|20588.42|10
1631035080000|2021-09-07 17:18:00|20706.36|20586.36|20710.98|20590.98|20711.53|20591.53|20706.25|20586.25|10
1631035090000|2021-09-07 17:18:10|20710.15|20590.15|20700.43|20580.43|20710.43|20590.43|20699.32|20579.32|10
1631035100000|2021-09-07 17:18:20|20700.16|20580.16|20703.5|20583.5|20704.15|20584.15|20699.42|20579.42|10
1631035110000|2021-09-07 17:18:30|20703.76|20583.76|20698.87|20578.87|20703.76|20583.76|20696.56|20576.56|10
1631035120000|2021-09-07 17:18:40|20698.59|20578.59|20695.74|20575.74|20700.33|20580.33|20695.74|20575.74|10
1631035130000|2021-09-07 17:18:50|20699.05|20579.05|20699.87|20579.87|20700.32|20580.32|20697.61|20577.61|10
1631035140000|2021-09-07 17:19:00|20700.62|20580.62|20694.26|20574.26|20700.62|20580.62|20694.26|20574.26|10
1631035150000|2021-09-07 17:19:10|20697.02|20577.02|20700.56|20580.56|20701.71|20581.71|20697.02|20577.02|10
1631035160000|2021-09-07 17:19:20|20701.98|20581.98|20706.71|20586.71|20709.04|20589.04|20701.98|20581.98|10
1631035170000|2021-09-07 17:19:30|20706.83|20586.83|20722.75|20602.75|20722.92|20602.92|20706.83|20586.83|10
1631035180000|2021-09-07 17:19:40|20723.45|20603.45|20744.35|20624.35|20744.36|20624.36|20723.45|20603.45|10
1631035190000|2021-09-07 17:19:50|20745.21|20625.21|20750.29|20630.29|20750.29|20630.29|20745.21|20625.21|10
1631035200000|2021-09-07 17:20:00|20750.8|20630.8|20764.75|20644.75|20764.75|20644.75|20750.8|20630.8|10
1631035210000|2021-09-07 17:20:10|20764.89|20644.89|20767.87|20647.87|20773.08|20653.08|20764.58|20644.58|10
1631035220000|2021-09-07 17:20:20|20766.09|20646.09|20761.47|20641.47|20766.09|20646.09|20760.58|20640.58|10
1631035230000|2021-09-07 17:20:30|20761.48|20641.48|20746.44|20626.44|20761.48|20641.48|20745.84|20625.84|10
1631035240000|2021-09-07 17:20:40|20746.86|20626.86|20739.35|20619.35|20747.05|20627.05|20735.57|20615.57|10
1631035250000|2021-09-07 17:20:50|20739.76|20619.76|20721.36|20601.36|20739.76|20619.76|20721.19|20601.19|10
1631035260000|2021-09-07 17:21:00|20720.14|20600.14|20713.41|20593.41|20720.14|20600.14|20713.12|20593.12|10
1631035270000|2021-09-07 17:21:10|20712|20592|20704.87|20584.87|20712.66|20592.66|20704.48|20584.48|10
1631035280000|2021-09-07 17:21:20|20703.27|20583.27|20694.46|20574.46|20703.27|20583.27|20694.46|20574.46|10
1631035290000|2021-09-07 17:21:30|20693.88|20573.88|20672.88|20552.88|20693.88|20573.88|20672.88|20552.88|10
1631035300000|2021-09-07 17:21:40|20672.27|20552.27|20666.31|20546.31|20672.27|20552.27|20666.31|20546.31|10
1631035310000|2021-09-07 17:21:50|20662.9|20542.9|20649.05|20529.05|20662.9|20542.9|20645.13|20525.13|10
1631035320000|2021-09-07 17:22:00|20646.51|20526.51|20647.15|20527.15|20651.26|20531.26|20646.26|20526.26|10
1631035330000|2021-09-07 17:22:10|20645.74|20525.74|20646.29|20526.29|20647.46|20527.46|20645.42|20525.42|10
1631035340000|2021-09-07 17:22:20|20646.07|20526.07|20645.86|20525.86|20648.72|20528.72|20644.21|20524.21|10
1631035350000|2021-09-07 17:22:30|20645.05|20525.05|20648.12|20528.12|20650.41|20530.41|20645.05|20525.05|10
1631035360000|2021-09-07 17:22:40|20647.25|20527.25|20636.61|20516.61|20647.25|20527.25|20636.61|20516.61|10
1631035370000|2021-09-07 17:22:50|20638.04|20518.04|20632.74|20512.74|20638.04|20518.04|20632.28|20512.28|10
1631035380000|2021-09-07 17:23:00|20628.68|20508.68|20623.33|20503.33|20629.94|20509.94|20623.21|20503.21|10
1631035390000|2021-09-07 17:23:10|20623.37|20503.37|20615.84|20495.84|20623.37|20503.37|20615.84|20495.84|9
1631035400000|2021-09-07 17:23:20|20614.14|20494.14|20562.73|20442.73|20614.49|20494.49|20562.73|20442.73|10
1631035410000|2021-09-07 17:23:30|20559.57|20439.57|20525.9|20405.9|20559.57|20439.57|20522.28|20402.28|10
1631035420000|2021-09-07 17:23:40|20529.45|20409.45|20554.73|20434.73|20556.36|20436.36|20529.45|20409.45|10
1631035430000|2021-09-07 17:23:50|20554.54|20434.54|20537.71|20417.71|20555.02|20435.02|20535.31|20415.31|10
1631035440000|2021-09-07 17:24:00|20539.2|20419.2|20534.56|20414.56|20539.88|20419.88|20534.47|20414.47|10
1631035450000|2021-09-07 17:24:10|20531.25|20411.25|20526.36|20406.36|20534.7|20414.7|20526.36|20406.36|10
1631035460000|2021-09-07 17:24:20|20526.94|20406.94|20514.58|20394.58|20526.94|20406.94|20514.58|20394.58|10
1631035470000|2021-09-07 17:24:30|20513.83|20393.83|20489.96|20369.96|20513.83|20393.83|20489.96|20369.96|10
1631035480000|2021-09-07 17:24:40|20489.17|20369.17|20480.5|20360.5|20489.17|20369.17|20480.5|20360.5|10
1631035490000|2021-09-07 17:24:50|20473.91|20353.91|20447.25|20327.25|20473.91|20353.91|20445.74|20325.74|10
1631035500000|2021-09-07 17:25:00|20444.37|20324.37|20402.79|20282.79|20444.37|20324.37|20402.79|20282.79|10
1631035510000|2021-09-07 17:25:10|20399.89|20279.89|20344.61|20224.61|20399.89|20279.89|20344.61|20224.61|10
1631035520000|2021-09-07 17:25:20|20330.27|20210.27|20310.91|20190.91|20330.27|20210.27|20293.36|20173.36|10
1631035530000|2021-09-07 17:25:30|20301.08|20181.08|20272|20152|20301.08|20181.08|20272|20152|10
1631035540000|2021-09-07 17:25:40|20267.62|20147.62|20257.5|20137.5|20267.62|20147.62|20255.71|20135.71|10
1631035550000|2021-09-07 17:25:50|20254.7|20134.7|20266.08|20146.08|20266.08|20146.08|20251.42|20131.42|10
1631035560000|2021-09-07 17:26:00|20268.17|20148.17|20305.34|20185.34|20305.34|20185.34|20268.17|20148.17|10
1631035570000|2021-09-07 17:26:10|20304.48|20184.48|20323.88|20203.88|20324.58|20204.58|20304.19|20184.19|10
1631035580000|2021-09-07 17:26:20|20326.42|20206.42|20351.09|20231.09|20352.02|20232.02|20326.42|20206.42|10
1631035590000|2021-09-07 17:26:30|20348.82|20228.82|20366.45|20246.45|20366.45|20246.45|20348.82|20228.82|10
1631035600000|2021-09-07 17:26:40|20367.37|20247.37|20385.8|20265.8|20385.86|20265.86|20367.37|20247.37|10
1631035610000|2021-09-07 17:26:50|20385.59|20265.59|20394.3|20274.3|20396.1|20276.1|20385.59|20265.59|10
1631035620000|2021-09-07 17:27:00|20396.65|20276.65|20413.35|20293.35|20413.58|20293.58|20396.65|20276.65|10
1631035630000|2021-09-07 17:27:10|20414.71|20294.71|20422.86|20302.86|20424.6|20304.6|20414.57|20294.57|10
1631035640000|2021-09-07 17:27:20|20425.95|20305.95|20440.04|20320.04|20440.11|20320.11|20425.95|20305.95|10
1631035650000|2021-09-07 17:27:30|20442.12|20322.12|20449.28|20329.28|20449.28|20329.28|20442.12|20322.12|10
1631035660000|2021-09-07 17:27:40|20449.55|20329.55|20459.2|20339.2|20462.62|20342.62|20449.55|20329.55|10
1631035670000|2021-09-07 17:27:50|20459.03|20339.03|20440.24|20320.24|20459.03|20339.03|20440.24|20320.24|10
1631035680000|2021-09-07 17:28:00|20437.62|20317.62|20413.05|20293.05|20441.69|20321.69|20413.05|20293.05|10
1631035690000|2021-09-07 17:28:10|20410.11|20290.11|20385.32|20265.32|20410.11|20290.11|20385.25|20265.25|10
1631035700000|2021-09-07 17:28:20|20382.77|20262.77|20382.51|20262.51|20383.11|20263.11|20381.09|20261.09|10
1631035710000|2021-09-07 17:28:30|20379.91|20259.91|20351.25|20231.25|20381.17|20261.17|20351.25|20231.25|10
1631035720000|2021-09-07 17:28:40|20347.76|20227.76|20308.91|20188.91|20347.76|20227.76|20308.91|20188.91|10
1631035730000|2021-09-07 17:28:50|20307.77|20187.77|20315.3|20195.3|20315.3|20195.3|20303.74|20183.74|10
1631035740000|2021-09-07 17:29:00|20314.56|20194.56|20316.41|20196.41|20323.83|20203.83|20314.23|20194.23|10
1631035750000|2021-09-07 17:29:10|20302.81|20182.81|20296.26|20176.26|20302.81|20182.81|20294.29|20174.29|10
1631035760000|2021-09-07 17:29:20|20298.62|20178.62|20259.32|20139.32|20298.62|20178.62|20259.32|20139.32|10
1631035770000|2021-09-07 17:29:30|20244.79|20124.79|20216.34|20096.34|20244.79|20124.79|20210.95|20090.95|10
1631035780000|2021-09-07 17:29:40|20219.13|20099.13|20253.32|20133.32|20253.32|20133.32|20206|20086|10
1631035790000|2021-09-07 17:29:50|20268.07|20148.07|20300.63|20180.63|20303.12|20183.12|20268.07|20148.07|10
1631035800000|2021-09-07 17:30:00|20302.63|20182.63|20311.77|20191.77|20312.7|20192.7|20296.32|20176.32|10
1631035810000|2021-09-07 17:30:10|20306.93|20186.93|20279.63|20159.63|20306.93|20186.93|20279.6|20159.6|10
1631035820000|2021-09-07 17:30:20|20280.79|20160.79|20284.74|20164.74|20287.12|20167.12|20277.45|20157.45|10
1631035830000|2021-09-07 17:30:30|20279.9|20159.9|20279.43|20159.43|20279.9|20159.9|20270.75|20150.75|10
1631035840000|2021-09-07 17:30:40|20278.49|20158.49|20288.29|20168.29|20288.56|20168.56|20274.38|20154.38|10
1631035850000|2021-09-07 17:30:50|20286.56|20166.56|20245.18|20125.18|20286.56|20166.56|20245.18|20125.18|10
1631035860000|2021-09-07 17:31:00|20245.81|20125.81|20250.9|20130.9|20250.9|20130.9|20245.81|20125.81|10
1631035870000|2021-09-07 17:31:10|20251.31|20131.31|20275.28|20155.28|20275.28|20155.28|20251.13|20131.13|10
1631035880000|2021-09-07 17:31:20|20275.76|20155.76|20266.83|20146.83|20275.76|20155.76|20266.83|20146.83|10
1631035890000|2021-09-07 17:31:30|20265.05|20145.05|20281.12|20161.12|20283.5|20163.5|20265.05|20145.05|10
1631035900000|2021-09-07 17:31:40|20280.03|20160.03|20271.87|20151.87|20281.92|20161.92|20271.87|20151.87|10
1631035910000|2021-09-07 17:31:50|20268.57|20148.57|20252.31|20132.31|20268.57|20148.57|20250.29|20130.29|10
1631035920000|2021-09-07 17:32:00|20250.49|20130.49|20250.88|20130.88|20250.88|20130.88|20247.74|20127.74|10
1631035930000|2021-09-07 17:32:10|20252.69|20132.69|20266.18|20146.18|20266.18|20146.18|20252.69|20132.69|10
1631035940000|2021-09-07 17:32:20|20266.87|20146.87|20275.8|20155.8|20275.8|20155.8|20266.62|20146.62|10
1631035950000|2021-09-07 17:32:30|20279.77|20159.77|20285.28|20165.28|20285.28|20165.28|20279.77|20159.77|10
1631035960000|2021-09-07 17:32:40|20287.09|20167.09|20312.4|20192.4|20313.5|20193.5|20287.09|20167.09|10
1631035970000|2021-09-07 17:32:50|20314.15|20194.15|20321.92|20201.92|20321.92|20201.92|20314.15|20194.15|10
1631035980000|2021-09-07 17:33:00|20322.05|20202.05|20319.47|20199.47|20324.19|20204.19|20319.47|20199.47|10
1631035990000|2021-09-07 17:33:10|20320.66|20200.66|20325.15|20205.15|20325.15|20205.15|20320.32|20200.32|10
1631036000000|2021-09-07 17:33:20|20328.5|20208.5|20342.85|20222.85|20342.85|20222.85|20328.5|20208.5|10
1631036010000|2021-09-07 17:33:30|20343.13|20223.13|20359.42|20239.42|20359.73|20239.73|20343.13|20223.13|10
1631036020000|2021-09-07 17:33:40|20361.37|20241.37|20367.2|20247.2|20367.73|20247.73|20361.18|20241.18|9
1631036030000|2021-09-07 17:33:50|20365.89|20245.89|20358.27|20238.27|20365.89|20245.89|20358.27|20238.27|10
1631036040000|2021-09-07 17:34:00|20358.12|20238.12|20360.98|20240.98|20361.36|20241.36|20357.6|20237.6|10
1631036050000|2021-09-07 17:34:10|20359.63|20239.63|20352.1|20232.1|20360.03|20240.03|20350.51|20230.51|10
1631036060000|2021-09-07 17:34:20|20352.71|20232.71|20351.62|20231.62|20353.91|20233.91|20351.62|20231.62|10
1631036070000|2021-09-07 17:34:30|20354.38|20234.38|20352.01|20232.01|20356.93|20236.93|20351.41|20231.41|10
1631036080000|2021-09-07 17:34:40|20351.1|20231.1|20344.95|20224.95|20351.1|20231.1|20344.95|20224.95|10
1631036090000|2021-09-07 17:34:50|20340.89|20220.89|20308.49|20188.49|20340.89|20220.89|20308.49|20188.49|10
1631036100000|2021-09-07 17:35:00|20305.03|20185.03|20320.37|20200.37|20320.37|20200.37|20305.03|20185.03|10
1631036110000|2021-09-07 17:35:10|20324.73|20204.73|20338.41|20218.41|20338.41|20218.41|20320.98|20200.98|10
1631036120000|2021-09-07 17:35:20|20337.25|20217.25|20352.99|20232.99|20353.44|20233.44|20337.25|20217.25|10
1631036130000|2021-09-07 17:35:30|20351.22|20231.22|20360.79|20240.79|20360.79|20240.79|20350.01|20230.01|10
1631036140000|2021-09-07 17:35:40|20359.86|20239.86|20367.62|20247.62|20367.62|20247.62|20359.37|20239.37|10
1631036150000|2021-09-07 17:35:50|20369.31|20249.31|20371.95|20251.95|20371.95|20251.95|20362.76|20242.76|10
1631036160000|2021-09-07 17:36:00|20371.36|20251.36|20374.24|20254.24|20375.27|20255.27|20369.07|20249.07|10
1631036170000|2021-09-07 17:36:10|20375.05|20255.05|20383.25|20263.25|20383.25|20263.25|20375.03|20255.03|10
1631036180000|2021-09-07 17:36:20|20380.93|20260.93|20386.75|20266.75|20386.75|20266.75|20379.38|20259.38|10
1631036190000|2021-09-07 17:36:30|20387.23|20267.23|20394.24|20274.24|20395.13|20275.13|20387.23|20267.23|10
1631036200000|2021-09-07 17:36:40|20394.58|20274.58|20397.56|20277.56|20398.16|20278.16|20394.58|20274.58|10
1631036210000|2021-09-07 17:36:50|20400.17|20280.17|20411.5|20291.5|20411.5|20291.5|20400.17|20280.17|10
1631036220000|2021-09-07 17:37:00|20411.46|20291.46|20418.01|20298.01|20419.15|20299.15|20411.46|20291.46|10
1631036230000|2021-09-07 17:37:10|20418.13|20298.13|20411.17|20291.17|20421.16|20301.16|20411.17|20291.17|10
1631036240000|2021-09-07 17:37:20|20410.73|20290.73|20394.89|20274.89|20410.73|20290.73|20394.89|20274.89|10
1631036250000|2021-09-07 17:37:30|20394.74|20274.74|20368.67|20248.67|20394.74|20274.74|20366.71|20246.71|10
1631036260000|2021-09-07 17:37:40|20366.75|20246.75|20374.15|20254.15|20375.87|20255.87|20363.22|20243.22|10
1631036270000|2021-09-07 17:37:50|20368|20248|20354.79|20234.79|20368|20248|20353.97|20233.97|10
1631036280000|2021-09-07 17:38:00|20353.87|20233.87|20348.69|20228.69|20354.11|20234.11|20347.02|20227.02|10
1631036290000|2021-09-07 17:38:10|20346.42|20226.42|20333.9|20213.9|20346.42|20226.42|20333.9|20213.9|10
1631036300000|2021-09-07 17:38:20|20332.74|20212.74|20326.03|20206.03|20335.34|20215.34|20326.03|20206.03|10
1631036310000|2021-09-07 17:38:30|20325.38|20205.38|20314.69|20194.69|20325.38|20205.38|20313.26|20193.26|10
1631036320000|2021-09-07 17:38:40|20313.31|20193.31|20304.55|20184.55|20313.31|20193.31|20304.55|20184.55|10
1631036330000|2021-09-07 17:38:50|20303.86|20183.86|20286.93|20166.93|20305.05|20185.05|20286.93|20166.93|10
1631036340000|2021-09-07 17:39:00|20285.56|20165.56|20270.09|20150.09|20288.39|20168.39|20270.09|20150.09|10
1631036350000|2021-09-07 17:39:10|20267.61|20147.61|20255.64|20135.64|20268.19|20148.19|20254.27|20134.27|10
1631036360000|2021-09-07 17:39:20|20251.87|20131.87|20256.7|20136.7|20259.01|20139.01|20251.87|20131.87|10
1631036370000|2021-09-07 17:39:30|20254.99|20134.99|20265.67|20145.67|20265.67|20145.67|20254.99|20134.99|10
1631036380000|2021-09-07 17:39:40|20267.48|20147.48|20274.07|20154.07|20274.07|20154.07|20267.48|20147.48|10
1631036390000|2021-09-07 17:39:50|20274.8|20154.8|20272.21|20152.21|20275.38|20155.38|20272.21|20152.21|10
1631036400000|2021-09-07 17:40:00|20271.23|20151.23|20279.92|20159.92|20279.97|20159.97|20271.23|20151.23|10
1631036410000|2021-09-07 17:40:10|20279.57|20159.57|20279.59|20159.59|20280.45|20160.45|20276.03|20156.03|10
1631036420000|2021-09-07 17:40:20|20279.68|20159.68|20297.05|20177.05|20297.05|20177.05|20279.68|20159.68|10
1631036430000|2021-09-07 17:40:30|20297.58|20177.58|20306.26|20186.26|20306.26|20186.26|20297.58|20177.58|10
1631036440000|2021-09-07 17:40:40|20308.53|20188.53|20307.45|20187.45|20311.08|20191.08|20306.48|20186.48|10
1631036450000|2021-09-07 17:40:50|20312|20192|20314.83|20194.83|20315.76|20195.76|20311.83|20191.83|10
1631036460000|2021-09-07 17:41:00|20314.12|20194.12|20326.59|20206.59|20326.59|20206.59|20313.55|20193.55|10
1631036470000|2021-09-07 17:41:10|20327.96|20207.96|20330.38|20210.38|20337.13|20217.13|20327.96|20207.96|10
1631036480000|2021-09-07 17:41:20|20332.75|20212.75|20321.61|20201.61|20336.01|20216.01|20321.61|20201.61|10
1631036490000|2021-09-07 17:41:30|20317.15|20197.15|20305.06|20185.06|20317.15|20197.15|20305.06|20185.06|10
1631036500000|2021-09-07 17:41:40|20300.3|20180.3|20290.89|20170.89|20300.89|20180.89|20290.89|20170.89|10
1631036510000|2021-09-07 17:41:50|20288.27|20168.27|20283.16|20163.16|20288.27|20168.27|20281.95|20161.95|10
1631036520000|2021-09-07 17:42:00|20283.2|20163.2|20278.81|20158.81|20284.19|20164.19|20278.81|20158.81|10
1631036530000|2021-09-07 17:42:10|20278.71|20158.71|20277|20157|20278.92|20158.92|20273.33|20153.33|10
1631036540000|2021-09-07 17:42:20|20277.69|20157.69|20272.98|20152.98|20277.69|20157.69|20269.95|20149.95|10
1631036550000|2021-09-07 17:42:30|20272.17|20152.17|20268.28|20148.28|20273.09|20153.09|20268.28|20148.28|10
1631036560000|2021-09-07 17:42:40|20267.67|20147.67|20264.07|20144.07|20267.67|20147.67|20262.2|20142.2|10
1631036570000|2021-09-07 17:42:50|20266.26|20146.26|20264.11|20144.11|20267|20147|20263.35|20143.35|10
1631036580000|2021-09-07 17:43:00|20264.28|20144.28|20256.5|20136.5|20264.57|20144.57|20256.5|20136.5|10
1631036590000|2021-09-07 17:43:10|20252.38|20132.38|20242.51|20122.51|20252.38|20132.38|20242.51|20122.51|10
1631036600000|2021-09-07 17:43:20|20240.69|20120.69|20242.75|20122.75|20243.48|20123.48|20240.69|20120.69|10
1631036610000|2021-09-07 17:43:30|20242.95|20122.95|20245.61|20125.61|20248|20128|20242.95|20122.95|10
1631036620000|2021-09-07 17:43:40|20246.28|20126.28|20239.58|20119.58|20246.3|20126.3|20239.58|20119.58|10
1631036630000|2021-09-07 17:43:50|20237.49|20117.49|20237.77|20117.77|20239.73|20119.73|20236.01|20116.01|10
1631036640000|2021-09-07 17:44:00|20236.16|20116.16|20222.78|20102.78|20236.16|20116.16|20222.78|20102.78|10
1631036650000|2021-09-07 17:44:10|20221.62|20101.62|20205.45|20085.45|20221.62|20101.62|20205.45|20085.45|10
1631036660000|2021-09-07 17:44:20|20203.16|20083.16|20192.37|20072.37|20203.16|20083.16|20187.29|20067.29|10
1631036670000|2021-09-07 17:44:30|20190.75|20070.75|20172.75|20052.75|20190.75|20070.75|20172.75|20052.75|10
1631036680000|2021-09-07 17:44:40|20173.1|20053.1|20174.52|20054.52|20176.67|20056.67|20169.4|20049.4|10
1631036690000|2021-09-07 17:44:50|20173|20053|20176.94|20056.94|20176.94|20056.94|20167.55|20047.55|10
1631036700000|2021-09-07 17:45:00|20176.82|20056.82|20195.83|20075.83|20195.83|20075.83|20176.72|20056.72|10
1631036710000|2021-09-07 17:45:10|20196.34|20076.34|20219.76|20099.76|20219.76|20099.76|20196.34|20076.34|10
1631036720000|2021-09-07 17:45:20|20219.31|20099.31|20223.03|20103.03|20223.03|20103.03|20218.13|20098.13|9
1631036730000|2021-09-07 17:45:30|20225.7|20105.7|20234.22|20114.22|20234.47|20114.47|20225.7|20105.7|10
1631036740000|2021-09-07 17:45:40|20235.8|20115.8|20244.1|20124.1|20244.22|20124.22|20235.8|20115.8|10
1631036750000|2021-09-07 17:45:50|20244.46|20124.46|20254.91|20134.91|20254.91|20134.91|20244.46|20124.46|10
1631036760000|2021-09-07 17:46:00|20255.93|20135.93|20258.35|20138.35|20263.13|20143.13|20255.93|20135.93|10
1631036770000|2021-09-07 17:46:10|20258.12|20138.12|20255.66|20135.66|20261.31|20141.31|20255.66|20135.66|10
1631036780000|2021-09-07 17:46:20|20254.11|20134.11|20250.41|20130.41|20257.21|20137.21|20250.41|20130.41|9
1631036790000|2021-09-07 17:46:30|20247.53|20127.53|20212.2|20092.2|20247.53|20127.53|20212.2|20092.2|10
1631036800000|2021-09-07 17:46:40|20207.34|20087.34|20196.52|20076.52|20207.34|20087.34|20196.52|20076.52|10
1631036810000|2021-09-07 17:46:50|20195.46|20075.46|20175.35|20055.35|20195.46|20075.46|20175.35|20055.35|10
1631036820000|2021-09-07 17:47:00|20176.32|20056.32|20163.15|20043.15|20176.32|20056.32|20160.6|20040.6|10
1631036830000|2021-09-07 17:47:10|20163.13|20043.13|20149.78|20029.78|20164.17|20044.17|20149.44|20029.44|10
1631036840000|2021-09-07 17:47:20|20148.77|20028.77|20141.72|20021.72|20148.77|20028.77|20139.26|20019.26|10
1631036850000|2021-09-07 17:47:30|20139.66|20019.66|20128.17|20008.17|20141.51|20021.51|20128.17|20008.17|10
1631036860000|2021-09-07 17:47:40|20126.46|20006.46|20111.35|19991.35|20126.46|20006.46|20109.53|19989.53|10
1631036870000|2021-09-07 17:47:50|20114.25|19994.25|20124.84|20004.84|20124.84|20004.84|20114.25|19994.25|10
1631036880000|2021-09-07 17:48:00|20124.19|20004.19|20131.48|20011.48|20131.48|20011.48|20124.19|20004.19|10
1631036890000|2021-09-07 17:48:10|20132.46|20012.46|20150.16|20030.16|20150.16|20030.16|20131.92|20011.92|10
1631036900000|2021-09-07 17:48:20|20152.03|20032.03|20177.94|20057.94|20177.94|20057.94|20152.03|20032.03|10
1631036910000|2021-09-07 17:48:30|20181.73|20061.73|20175.52|20055.52|20184.82|20064.82|20174.65|20054.65|10
1631036920000|2021-09-07 17:48:40|20174.35|20054.35|20178.25|20058.25|20178.25|20058.25|20172.63|20052.63|10
1631036930000|2021-09-07 17:48:50|20179.34|20059.34|20192.9|20072.9|20192.9|20072.9|20179.34|20059.34|10
1631036940000|2021-09-07 17:49:00|20193.56|20073.56|20188.74|20068.74|20194.87|20074.87|20188.74|20068.74|10
1631036950000|2021-09-07 17:49:10|20188.65|20068.65|20208.02|20088.02|20208.02|20088.02|20188.65|20068.65|10
1631036960000|2021-09-07 17:49:20|20208.59|20088.59|20214.95|20094.95|20216.75|20096.75|20207.04|20087.04|10
1631036970000|2021-09-07 17:49:30|20215.15|20095.15|20209.81|20089.81|20215.15|20095.15|20209.76|20089.76|10
1631036980000|2021-09-07 17:49:40|20210.37|20090.37|20189.26|20069.26|20210.37|20090.37|20189.26|20069.26|10
1631036990000|2021-09-07 17:49:50|20188.92|20068.92|20192.97|20072.97|20192.97|20072.97|20187.38|20067.38|10
1631037000000|2021-09-07 17:50:00|20193.91|20073.91|20175.25|20055.25|20193.91|20073.91|20175.25|20055.25|10
1631037010000|2021-09-07 17:50:10|20174.77|20054.77|20151.24|20031.24|20174.77|20054.77|20151.24|20031.24|10
1631037020000|2021-09-07 17:50:20|20150.04|20030.04|20145.1|20025.1|20152.89|20032.89|20145.1|20025.1|10
1631037030000|2021-09-07 17:50:30|20140.14|20020.14|20133.18|20013.18|20140.14|20020.14|20128.51|20008.51|10
1631037040000|2021-09-07 17:50:40|20132.12|20012.12|20131.43|20011.43|20132.12|20012.12|20128.77|20008.77|10
1631037050000|2021-09-07 17:50:50|20131.02|20011.02|20116.44|19996.44|20131.02|20011.02|20116.44|19996.44|10
1631037060000|2021-09-07 17:51:00|20115.24|19995.24|20113.59|19993.59|20115.24|19995.24|20109.76|19989.76|10
1631037070000|2021-09-07 17:51:10|20114.98|19994.98|20123.75|20003.75|20123.75|20003.75|20114.98|19994.98|10
1631037080000|2021-09-07 17:51:20|20124.19|20004.19|20141.06|20021.06|20141.06|20021.06|20124.19|20004.19|10
1631037090000|2021-09-07 17:51:30|20142.47|20022.47|20153.02|20033.02|20153.02|20033.02|20141.82|20021.82|10
1631037100000|2021-09-07 17:51:40|20157.5|20037.5|20152.91|20032.91|20157.5|20037.5|20150.41|20030.41|10
1631037110000|2021-09-07 17:51:50|20153.08|20033.08|20158.34|20038.34|20158.34|20038.34|20153.08|20033.08|10
1631037120000|2021-09-07 17:52:00|20162.03|20042.03|20163.41|20043.41|20163.41|20043.41|20160.16|20040.16|10
1631037130000|2021-09-07 17:52:10|20161.24|20041.24|20157.17|20037.17|20162.52|20042.52|20157.17|20037.17|10
1631037140000|2021-09-07 17:52:20|20156.55|20036.55|20150.11|20030.11|20157.05|20037.05|20148.23|20028.23|10
1631037150000|2021-09-07 17:52:30|20150.43|20030.43|20135.82|20015.82|20150.43|20030.43|20135.82|20015.82|10
1631037160000|2021-09-07 17:52:40|20133.21|20013.21|20127.21|20007.21|20133.43|20013.43|20125.49|20005.49|10
1631037170000|2021-09-07 17:52:50|20126.57|20006.57|20130.6|20010.6|20130.6|20010.6|20121.99|20001.99|10
1631037180000|2021-09-07 17:53:00|20131.26|20011.26|20128.5|20008.5|20133.97|20013.97|20128.5|20008.5|10
1631037190000|2021-09-07 17:53:10|20125.92|20005.92|20111.01|19991.01|20126.46|20006.46|20109.95|19989.95|10
1631037200000|2021-09-07 17:53:20|20111.92|19991.92|20107.27|19987.27|20113.06|19993.06|20107.27|19987.27|10
1631037210000|2021-09-07 17:53:30|20107.48|19987.48|20122.19|20002.19|20122.19|20002.19|20107.48|19987.48|10
1631037220000|2021-09-07 17:53:40|20124.03|20004.03|20144.58|20024.58|20144.58|20024.58|20124.03|20004.03|10
1631037230000|2021-09-07 17:53:50|20145.5|20025.5|20160|20040|20160|20040|20145.5|20025.5|10
1631037240000|2021-09-07 17:54:00|20161.64|20041.64|20181.83|20061.83|20181.83|20061.83|20161.64|20041.64|10
1631037250000|2021-09-07 17:54:10|20183.38|20063.38|20188.43|20068.43|20191.17|20071.17|20183.38|20063.38|10
1631037260000|2021-09-07 17:54:20|20185.56|20065.56|20197.5|20077.5|20197.5|20077.5|20185.56|20065.56|10
1631037270000|2021-09-07 17:54:30|20197.06|20077.06|20187.66|20067.66|20198.31|20078.31|20187.66|20067.66|10
1631037280000|2021-09-07 17:54:40|20186.05|20066.05|20166.12|20046.12|20186.05|20066.05|20166.12|20046.12|10
1631037290000|2021-09-07 17:54:50|20163.13|20043.13|20149.32|20029.32|20163.13|20043.13|20149.32|20029.32|10
1631037300000|2021-09-07 17:55:00|20146.85|20026.85|20120.19|20000.19|20146.85|20026.85|20120.19|20000.19|10
1631037310000|2021-09-07 17:55:10|20117.24|19997.24|20097.41|19977.41|20117.24|19997.24|20097.41|19977.41|10
1631037320000|2021-09-07 17:55:20|20099.04|19979.04|20091.43|19971.43|20100.25|19980.25|20091.43|19971.43|10
1631037330000|2021-09-07 17:55:30|20091.36|19971.36|20081.9|19961.9|20091.36|19971.36|20081.9|19961.9|10
1631037340000|2021-09-07 17:55:40|20079.01|19959.01|20079.96|19959.96|20082.09|19962.09|20079.01|19959.01|10
1631037350000|2021-09-07 17:55:50|20082.97|19962.97|20085.44|19965.44|20086.29|19966.29|20082.97|19962.97|10
1631037360000|2021-09-07 17:56:00|20087.16|19967.16|20092.18|19972.18|20093.8|19973.8|20085.67|19965.67|10
1631037370000|2021-09-07 17:56:10|20094.56|19974.56|20108.71|19988.71|20109.06|19989.06|20094.56|19974.56|10
1631037380000|2021-09-07 17:56:20|20110.45|19990.45|20119.21|19999.21|20119.21|19999.21|20110.45|19990.45|10
1631037390000|2021-09-07 17:56:30|20121.65|20001.65|20154.23|20034.23|20154.23|20034.23|20121.27|20001.27|10
1631037400000|2021-09-07 17:56:40|20153.82|20033.82|20151.49|20031.49|20154.05|20034.05|20151.21|20031.21|10
1631037410000|2021-09-07 17:56:50|20148.42|20028.42|20153.41|20033.41|20153.41|20033.41|20147.66|20027.66|10
1631037420000|2021-09-07 17:57:00|20154.55|20034.55|20146.25|20026.25|20154.56|20034.56|20146.09|20026.09|10
1631037430000|2021-09-07 17:57:10|20145.3|20025.3|20131.09|20011.09|20145.58|20025.58|20131.09|20011.09|10
1631037440000|2021-09-07 17:57:20|20127.89|20007.89|20113.01|19993.01|20127.89|20007.89|20113.01|19993.01|10
1631037450000|2021-09-07 17:57:30|20112.34|19992.34|20102|19982|20112.34|19992.34|20102|19982|10
1631037460000|2021-09-07 17:57:40|20099.15|19979.15|20094.24|19974.24|20099.15|19979.15|20094.24|19974.24|10
1631037470000|2021-09-07 17:57:50|20093.94|19973.94|20087.53|19967.53|20093.94|19973.94|20086.07|19966.07|10
1631037480000|2021-09-07 17:58:00|20086.54|19966.54|20057.81|19937.81|20086.95|19966.95|20057.81|19937.81|10
1631037490000|2021-09-07 17:58:10|20057.82|19937.82|20047.7|19927.7|20062.26|19942.26|20047.7|19927.7|10
1631037500000|2021-09-07 17:58:20|20043.24|19923.24|20040.75|19920.75|20043.24|19923.24|20033.45|19913.45|10
1631037510000|2021-09-07 17:58:30|20042.93|19922.93|20051.54|19931.54|20051.54|19931.54|20040.48|19920.48|10
1631037520000|2021-09-07 17:58:40|20052.63|19932.63|20083.04|19963.04|20083.04|19963.04|20052.63|19932.63|10
1631037530000|2021-09-07 17:58:50|20083.34|19963.34|20086.77|19966.77|20089.91|19969.91|20083.34|19963.34|10
1631037540000|2021-09-07 17:59:00|20086.45|19966.45|20086.8|19966.8|20086.8|19966.8|20083.85|19963.85|10
1631037550000|2021-09-07 17:59:10|20087.27|19967.27|20101.96|19981.96|20101.96|19981.96|20087.27|19967.27|10
1631037560000|2021-09-07 17:59:20|20102.17|19982.17|20097.44|19977.44|20105.06|19985.06|20097.44|19977.44|10
1631037570000|2021-09-07 17:59:30|20095.56|19975.56|20069.36|19949.36|20095.56|19975.56|20069.36|19949.36|10
1631037580000|2021-09-07 17:59:40|20069.57|19949.57|20061.57|19941.57|20070.21|19950.21|20061.57|19941.57|10
1631037590000|2021-09-07 17:59:50|20061.48|19941.48|20041.85|19921.85|20061.48|19941.48|20041.85|19921.85|10
1631037600000|2021-09-07 18:00:00|20039.29|19919.29|20028.58|19908.58|20039.29|19919.29|20027.13|19907.13|10
1631037610000|2021-09-07 18:00:10|20027.36|19907.36|20012.19|19892.19|20027.36|19907.36|20011.54|19891.54|10
1631037620000|2021-09-07 18:00:20|20010.37|19890.37|20004|19884|20010.37|19890.37|20001.09|19881.09|10
1631037630000|2021-09-07 18:00:30|20007.63|19887.63|20029.98|19909.98|20029.98|19909.98|20007.63|19887.63|10
1631037640000|2021-09-07 18:00:40|20031.76|19911.76|20054.08|19934.08|20054.08|19934.08|20031.76|19911.76|10
1631037650000|2021-09-07 18:00:50|20055.64|19935.64|20060.09|19940.09|20060.42|19940.42|20055.64|19935.64|10
1631037660000|2021-09-07 18:01:00|20057.83|19937.83|20063.19|19943.19|20063.19|19943.19|20057.15|19937.15|10
1631037670000|2021-09-07 18:01:10|20064.27|19944.27|20088.62|19968.62|20088.62|19968.62|20064.27|19944.27|10
1631037680000|2021-09-07 18:01:20|20091.69|19971.69|20107.74|19987.74|20107.74|19987.74|20091.69|19971.69|10
1631037690000|2021-09-07 18:01:30|20110.01|19990.01|20114.7|19994.7|20117.59|19997.59|20110.01|19990.01|10
1631037700000|2021-09-07 18:01:40|20115.4|19995.4|20130.89|20010.89|20130.89|20010.89|20115.4|19995.4|10
1631037710000|2021-09-07 18:01:50|20131.75|20011.75|20129.33|20009.33|20133.36|20013.36|20129.33|20009.33|10
1631037720000|2021-09-07 18:02:00|20128.38|20008.38|20104.71|19984.71|20128.38|20008.38|20104.71|19984.71|10
1631037730000|2021-09-07 18:02:10|20104.25|19984.25|20117.94|19997.94|20117.94|19997.94|20104.25|19984.25|10
1631037740000|2021-09-07 18:02:20|20118.38|19998.38|20119.87|19999.87|20119.87|19999.87|20115.58|19995.58|10
1631037750000|2021-09-07 18:02:30|20118.59|19998.59|20116.83|19996.83|20118.59|19998.59|20112.69|19992.69|10
1631037760000|2021-09-07 18:02:40|20119.53|19999.53|20125.53|20005.53|20125.53|20005.53|20118.8|19998.8|10
1631037770000|2021-09-07 18:02:50|20128.12|20008.12|20138.6|20018.6|20138.6|20018.6|20128.12|20008.12|10
1631037780000|2021-09-07 18:03:00|20138.59|20018.59|20131.6|20011.6|20138.59|20018.59|20131.25|20011.25|9
1631037790000|2021-09-07 18:03:10|20131.18|20011.18|20135.91|20015.91|20136.24|20016.24|20131.18|20011.18|10
1631037800000|2021-09-07 18:03:20|20136.45|20016.45|20135.14|20015.14|20138.94|20018.94|20135.14|20015.14|10
1631037810000|2021-09-07 18:03:30|20135.17|20015.17|20141.21|20021.21|20141.21|20021.21|20134.94|20014.94|10
1631037820000|2021-09-07 18:03:40|20140.49|20020.49|20143.54|20023.54|20143.6|20023.6|20140.15|20020.15|10
1631037830000|2021-09-07 18:03:50|20143.86|20023.86|20144.29|20024.29|20147.8|20027.8|20143.67|20023.67|10
1631037840000|2021-09-07 18:04:00|20145.56|20025.56|20139.74|20019.74|20145.56|20025.56|20138.44|20018.44|10
1631037850000|2021-09-07 18:04:10|20140.15|20020.15|20150.47|20030.47|20150.47|20030.47|20140.15|20020.15|10
1631037860000|2021-09-07 18:04:20|20150.73|20030.73|20147.24|20027.24|20150.84|20030.84|20147.24|20027.24|10
1631037870000|2021-09-07 18:04:30|20147.71|20027.71|20151.54|20031.54|20151.54|20031.54|20146.88|20026.88|10
1631037880000|2021-09-07 18:04:40|20153.7|20033.7|20176.34|20056.34|20176.34|20056.34|20153.7|20033.7|10
1631037890000|2021-09-07 18:04:50|20178.83|20058.83|20190.54|20070.54|20190.71|20070.71|20178.7|20058.7|10
1631037900000|2021-09-07 18:05:00|20189.45|20069.45|20184.78|20064.78|20189.92|20069.92|20184.22|20064.22|10
1631037910000|2021-09-07 18:05:10|20179.41|20059.41|20160.11|20040.11|20179.41|20059.41|20160.11|20040.11|10
1631037920000|2021-09-07 18:05:20|20157.93|20037.93|20153.52|20033.52|20158.33|20038.33|20152.52|20032.52|10
1631037930000|2021-09-07 18:05:30|20154.68|20034.68|20152.97|20032.97|20154.68|20034.68|20150.33|20030.33|10
1631037940000|2021-09-07 18:05:40|20150.8|20030.8|20139.77|20019.77|20150.8|20030.8|20139.77|20019.77|10
1631037950000|2021-09-07 18:05:50|20138.08|20018.08|20135.62|20015.62|20138.44|20018.44|20135.44|20015.44|10
1631037960000|2021-09-07 18:06:00|20134.21|20014.21|20101.99|19981.99|20134.21|20014.21|20101.99|19981.99|10
1631037970000|2021-09-07 18:06:10|20100.92|19980.92|20089.42|19969.42|20100.92|19980.92|20089.39|19969.39|10
1631037980000|2021-09-07 18:06:20|20087.22|19967.22|20082.32|19962.32|20088.69|19968.69|20082.32|19962.32|10
1631037990000|2021-09-07 18:06:30|20080.69|19960.69|20081.01|19961.01|20081.01|19961.01|20075.77|19955.77|10
1631038000000|2021-09-07 18:06:40|20079.77|19959.77|20090.9|19970.9|20090.9|19970.9|20078.65|19958.65|10
1631038010000|2021-09-07 18:06:50|20095.7|19975.7|20124.39|20004.39|20124.39|20004.39|20095.7|19975.7|10
1631038020000|2021-09-07 18:07:00|20127.02|20007.02|20147.93|20027.93|20147.93|20027.93|20127.02|20007.02|10
1631038030000|2021-09-07 18:07:10|20148.09|20028.09|20167.72|20047.72|20167.72|20047.72|20148.09|20028.09|10
1631038040000|2021-09-07 18:07:20|20172.54|20052.54|20182.55|20062.55|20183.05|20063.05|20171.67|20051.67|10
1631038050000|2021-09-07 18:07:30|20186.09|20066.09|20185.19|20065.19|20187.69|20067.69|20185.19|20065.19|10
1631038060000|2021-09-07 18:07:40|20185.18|20065.18|20184.41|20064.41|20186.7|20066.7|20179.64|20059.64|10
1631038070000|2021-09-07 18:07:50|20190.09|20070.09|20195.11|20075.11|20195.11|20075.11|20190.09|20070.09|10
1631038080000|2021-09-07 18:08:00|20195.9|20075.9|20200.12|20080.12|20203.75|20083.75|20195.9|20075.9|10
1631038090000|2021-09-07 18:08:10|20201.33|20081.33|20183.62|20063.62|20201.33|20081.33|20183.62|20063.62|10
1631038100000|2021-09-07 18:08:20|20182.73|20062.73|20173.78|20053.78|20182.73|20062.73|20173.47|20053.47|10
1631038110000|2021-09-07 18:08:30|20169.26|20049.26|20147.95|20027.95|20169.26|20049.26|20147.95|20027.95|10
1631038120000|2021-09-07 18:08:40|20146.33|20026.33|20141.18|20021.18|20146.33|20026.33|20138.2|20018.2|10
1631038130000|2021-09-07 18:08:50|20138.19|20018.19|20124.31|20004.31|20138.19|20018.19|20124.31|20004.31|10
1631038140000|2021-09-07 18:09:00|20125.58|20005.58|20129.67|20009.67|20129.67|20009.67|20125.58|20005.58|10
1631038150000|2021-09-07 18:09:10|20128.29|20008.29|20110.13|19990.13|20128.29|20008.29|20108.11|19988.11|10
1631038160000|2021-09-07 18:09:20|20105.9|19985.9|20099.05|19979.05|20105.9|19985.9|20099.05|19979.05|10
1631038170000|2021-09-07 18:09:30|20099.62|19979.62|20107.3|19987.3|20107.3|19987.3|20098.1|19978.1|10
1631038180000|2021-09-07 18:09:40|20109.56|19989.56|20112.6|19992.6|20112.6|19992.6|20109.09|19989.09|10
1631038190000|2021-09-07 18:09:50|20110.77|19990.77|20106.65|19986.65|20110.77|19990.77|20106.19|19986.19|10
1631038200000|2021-09-07 18:10:00|20104.4|19984.4|20097.06|19977.06|20104.4|19984.4|20092|19972|10
1631038210000|2021-09-07 18:10:10|20096.38|19976.38|20089.53|19969.53|20096.38|19976.38|20088.6|19968.6|10
1631038220000|2021-09-07 18:10:20|20087.9|19967.9|20078.04|19958.04|20088.07|19968.07|20078.04|19958.04|10
1631038230000|2021-09-07 18:10:30|20076.66|19956.66|20063.3|19943.3|20076.66|19956.66|20063.3|19943.3|10
1631038240000|2021-09-07 18:10:40|20062.18|19942.18|20050.51|19930.51|20064.74|19944.74|20050.51|19930.51|10
1631038250000|2021-09-07 18:10:50|20046.85|19926.85|20035.27|19915.27|20046.85|19926.85|20028.93|19908.93|10
1631038260000|2021-09-07 18:11:00|20036.17|19916.17|20038.41|19918.41|20039.19|19919.19|20033.82|19913.82|10
1631038270000|2021-09-07 18:11:10|20039.16|19919.16|20048.2|19928.2|20048.2|19928.2|20037.11|19917.11|10
1631038280000|2021-09-07 18:11:20|20050.76|19930.76|20042.87|19922.87|20052.82|19932.82|20042.87|19922.87|10
1631038290000|2021-09-07 18:11:30|20041.29|19921.29|20024.83|19904.83|20043.28|19923.28|20024.83|19904.83|10
1631038300000|2021-09-07 18:11:40|20021.81|19901.81|20009.29|19889.29|20021.81|19901.81|20006.73|19886.73|10
1631038310000|2021-09-07 18:11:50|20006.04|19886.04|19999.15|19879.15|20006.04|19886.04|19999.15|19879.15|10
1631038320000|2021-09-07 18:12:00|19996.8|19876.8|20003.15|19883.15|20003.15|19883.15|19996.75|19876.75|10
1631038330000|2021-09-07 18:12:10|20006.36|19886.36|19999.04|19879.04|20007.78|19887.78|19999.04|19879.04|10
1631038340000|2021-09-07 18:12:20|19998.24|19878.24|19984.61|19864.61|19998.24|19878.24|19984.61|19864.61|10
1631038350000|2021-09-07 18:12:30|19984.58|19864.58|19976.61|19856.61|19985.81|19865.81|19976.61|19856.61|10
1631038360000|2021-09-07 18:12:40|19974.9|19854.9|19959.37|19839.37|19974.9|19854.9|19959.37|19839.37|10
1631038370000|2021-09-07 18:12:50|19952.43|19832.43|19905.84|19785.84|19956.24|19836.24|19905.84|19785.84|10
1631038380000|2021-09-07 18:13:00|19898.97|19778.97|19921.66|19801.66|19921.66|19801.66|19890.51|19770.51|10
1631038390000|2021-09-07 18:13:10|19921.62|19801.62|19918.49|19798.49|19925|19805|19918.49|19798.49|10
1631038400000|2021-09-07 18:13:20|19917.72|19797.72|19913.96|19793.96|19917.72|19797.72|19908.13|19788.13|10
1631038410000|2021-09-07 18:13:30|19918.55|19798.55|19930.11|19810.11|19932.95|19812.95|19918.55|19798.55|10
1631038420000|2021-09-07 18:13:40|19930.01|19810.01|19936.83|19816.83|19936.83|19816.83|19930.01|19810.01|10
1631038430000|2021-09-07 18:13:50|19936.88|19816.88|19927.54|19807.54|19936.88|19816.88|19927.29|19807.29|10
1631038440000|2021-09-07 18:14:00|19928.66|19808.66|19935.59|19815.59|19935.59|19815.59|19928.66|19808.66|10
1631038450000|2021-09-07 18:14:10|19937.7|19817.7|19931.57|19811.57|19942.51|19822.51|19931.57|19811.57|10
1631038460000|2021-09-07 18:14:20|19928.77|19808.77|19901.26|19781.26|19928.77|19808.77|19901.26|19781.26|10
1631038470000|2021-09-07 18:14:30|19898.35|19778.35|19877.96|19757.96|19899.32|19779.32|19877.96|19757.96|10
1631038480000|2021-09-07 18:14:40|19869.55|19749.55|19835.66|19715.66|19869.55|19749.55|19833.28|19713.28|10
1631038490000|2021-09-07 18:14:50|19839.3|19719.3|19856.52|19736.52|19857.79|19737.79|19839.3|19719.3|10
1631038500000|2021-09-07 18:15:00|19861.9|19741.9|19851.81|19731.81|19862.49|19742.49|19851.81|19731.81|10
1631038510000|2021-09-07 18:15:10|19850.03|19730.03|19844.01|19724.01|19854.57|19734.57|19844.01|19724.01|10
1631038520000|2021-09-07 18:15:20|19844.1|19724.1|19836.22|19716.22|19844.1|19724.1|19835.38|19715.38|10
1631038530000|2021-09-07 18:15:30|19837.6|19717.6|19837.69|19717.69|19843.58|19723.58|19837.55|19717.55|10
1631038540000|2021-09-07 18:15:40|19838.92|19718.92|19820.18|19700.18|19838.92|19718.92|19820.18|19700.18|10
1631038550000|2021-09-07 18:15:50|19819.98|19699.98|19765.39|19645.39|19819.98|19699.98|19765.39|19645.39|10
1631038560000|2021-09-07 18:16:00|19763.8|19643.8|19739.44|19619.44|19763.8|19643.8|19739.44|19619.44|10
1631038570000|2021-09-07 18:16:10|19730.1|19610.1|19713.41|19593.41|19730.1|19610.1|19709.36|19589.36|10
1631038580000|2021-09-07 18:16:20|19714.49|19594.49|19708.57|19588.57|19717.36|19597.36|19705.89|19585.89|10
1631038590000|2021-09-07 18:16:30|19708.26|19588.26|19701.92|19581.92|19710.47|19590.47|19701.92|19581.92|10
1631038600000|2021-09-07 18:16:40|19703.16|19583.16|19699.15|19579.15|19706.5|19586.5|19698.44|19578.44|10
1631038610000|2021-09-07 18:16:50|19700.28|19580.28|19685.34|19565.34|19700.28|19580.28|19685.34|19565.34|10
1631038620000|2021-09-07 18:17:00|19687.57|19567.57|19674.85|19554.85|19689.09|19569.09|19674.85|19554.85|10
1631038630000|2021-09-07 18:17:10|19669.97|19549.97|19618.21|19498.21|19669.97|19549.97|19618.21|19498.21|10
1631038640000|2021-09-07 18:17:20|19614.94|19494.94|19527.6|19407.6|19614.94|19494.94|19527.6|19407.6|10
1631038650000|2021-09-07 18:17:30|19525.95|19405.95|19514.5|19394.5|19525.95|19405.95|19500.6|19380.6|10
1631038660000|2021-09-07 18:17:40|19515.5|19395.5|19552.93|19432.93|19552.93|19432.93|19511.59|19391.59|10
1631038670000|2021-09-07 18:17:50|19565.04|19445.04|19607.72|19487.72|19607.72|19487.72|19565.04|19445.04|10
1631038680000|2021-09-07 18:18:00|19611.56|19491.56|19649.05|19529.05|19649.05|19529.05|19611.56|19491.56|10
1631038690000|2021-09-07 18:18:10|19656.02|19536.02|19675.82|19555.82|19675.82|19555.82|19656.02|19536.02|10
1631038700000|2021-09-07 18:18:20|19676.59|19556.59|19657.18|19537.18|19681.83|19561.83|19657.17|19537.17|10
1631038710000|2021-09-07 18:18:30|19658.22|19538.22|19632.69|19512.69|19658.22|19538.22|19632.69|19512.69|10
1631038720000|2021-09-07 18:18:40|19623.09|19503.09|19599.26|19479.26|19623.09|19503.09|19595.32|19475.32|10
1631038730000|2021-09-07 18:18:50|19601.72|19481.72|19606.53|19486.53|19611.21|19491.21|19601.72|19481.72|10
1631038740000|2021-09-07 18:19:00|19604.96|19484.96|19598.98|19478.98|19605.82|19485.82|19590.29|19470.29|10
1631038750000|2021-09-07 18:19:10|19608.53|19488.53|19610.38|19490.38|19611.27|19491.27|19605.03|19485.03|10
1631038760000|2021-09-07 18:19:20|19610.29|19490.29|19616.59|19496.59|19617.13|19497.13|19608.54|19488.54|10
1631038770000|2021-09-07 18:19:30|19618.02|19498.02|19607.61|19487.61|19618.89|19498.89|19607.46|19487.46|10
1631038780000|2021-09-07 18:19:40|19608.9|19488.9|19601.56|19481.56|19608.9|19488.9|19600.51|19480.51|10
1631038790000|2021-09-07 18:19:50|19601.1|19481.1|19633.41|19513.41|19634.01|19514.01|19601.1|19481.1|10
1631038800000|2021-09-07 18:20:00|19638.05|19518.05|19673.75|19553.75|19673.75|19553.75|19638.05|19518.05|9
1631038810000|2021-09-07 18:20:10|19682.52|19562.52|19708.33|19588.33|19708.33|19588.33|19682.3|19562.3|10
1631038820000|2021-09-07 18:20:20|19712.07|19592.07|19744.8|19624.8|19744.8|19624.8|19712.07|19592.07|10
1631038830000|2021-09-07 18:20:30|19753.3|19633.3|19746.48|19626.48|19753.3|19633.3|19746.48|19626.48|10
1631038840000|2021-09-07 18:20:40|19743.2|19623.2|19741.17|19621.17|19743.2|19623.2|19739.91|19619.91|10
1631038850000|2021-09-07 18:20:50|19741.42|19621.42|19751.17|19631.17|19751.17|19631.17|19740.37|19620.37|10
1631038860000|2021-09-07 18:21:00|19751.14|19631.14|19758.66|19638.66|19758.66|19638.66|19747.53|19627.53|10
1631038870000|2021-09-07 18:21:10|19764.8|19644.8|19820.86|19700.86|19820.86|19700.86|19764.8|19644.8|10
1631038880000|2021-09-07 18:21:20|19828.31|19708.31|19826.35|19706.35|19828.38|19708.38|19821.11|19701.11|10
1631038890000|2021-09-07 18:21:30|19828.64|19708.64|19864.74|19744.74|19864.74|19744.74|19827.9|19707.9|10
1631038900000|2021-09-07 18:21:40|19868.2|19748.2|19885.65|19765.65|19885.94|19765.94|19868.2|19748.2|10
1631038910000|2021-09-07 18:21:50|19884.61|19764.61|19892.15|19772.15|19895.08|19775.08|19881.78|19761.78|10
1631038920000|2021-09-07 18:22:00|19893.73|19773.73|19886.99|19766.99|19895.65|19775.65|19885.62|19765.62|10
1631038930000|2021-09-07 18:22:10|19879.9|19759.9|19878.46|19758.46|19883.12|19763.12|19878.46|19758.46|10
1631038940000|2021-09-07 18:22:20|19879.36|19759.36|19860.05|19740.05|19880.04|19760.04|19860.05|19740.05|10
1631038950000|2021-09-07 18:22:30|19855.74|19735.74|19837.95|19717.95|19855.93|19735.93|19837.95|19717.95|10
1631038960000|2021-09-07 18:22:40|19838.86|19718.86|19845.48|19725.48|19845.48|19725.48|19836.88|19716.88|10
1631038970000|2021-09-07 18:22:50|19844.93|19724.93|19873.8|19753.8|19873.8|19753.8|19844.93|19724.93|10
1631038980000|2021-09-07 18:23:00|19880.35|19760.35|19914.98|19794.98|19916.05|19796.05|19880.35|19760.35|10
1631038990000|2021-09-07 18:23:10|19921.15|19801.15|19919.71|19799.71|19922.93|19802.93|19919.71|19799.71|10
1631039000000|2021-09-07 18:23:20|19917.32|19797.32|19911.33|19791.33|19917.32|19797.32|19906.68|19786.68|10
1631039010000|2021-09-07 18:23:30|19911.47|19791.47|19912.03|19792.03|19914.06|19794.06|19911.45|19791.45|10
1631039020000|2021-09-07 18:23:40|19913.85|19793.85|19910.75|19790.75|19916.97|19796.97|19910.75|19790.75|10
1631039030000|2021-09-07 18:23:50|19910.07|19790.07|19899.98|19779.98|19910.07|19790.07|19898.9|19778.9|10
1631039040000|2021-09-07 18:24:00|19902.83|19782.83|19916.93|19796.93|19916.93|19796.93|19902.19|19782.19|10
1631039050000|2021-09-07 18:24:10|19918.27|19798.27|19919.67|19799.67|19919.67|19799.67|19915.74|19795.74|10
1631039060000|2021-09-07 18:24:20|19923.92|19803.92|19937.94|19817.94|19939.25|19819.25|19923.26|19803.26|10
1631039070000|2021-09-07 18:24:30|19938.13|19818.13|19953.79|19833.79|19953.79|19833.79|19937.78|19817.78|10
1631039080000|2021-09-07 18:24:40|19951.84|19831.84|19953.16|19833.16|19956.02|19836.02|19951.71|19831.71|10
1631039090000|2021-09-07 18:24:50|19954.35|19834.35|19963.29|19843.29|19963.29|19843.29|19954.35|19834.35|10
1631039100000|2021-09-07 18:25:00|19964.6|19844.6|19965.69|19845.69|19965.69|19845.69|19961.86|19841.86|10
1631039110000|2021-09-07 18:25:10|19967.23|19847.23|19962.09|19842.09|19969.35|19849.35|19962.09|19842.09|10
1631039120000|2021-09-07 18:25:20|19963.66|19843.66|19954.96|19834.96|19963.66|19843.66|19952.16|19832.16|10
1631039130000|2021-09-07 18:25:30|19956.05|19836.05|19944.83|19824.83|19956.05|19836.05|19942.66|19822.66|10
1631039140000|2021-09-07 18:25:40|19945.82|19825.82|19960.83|19840.83|19960.83|19840.83|19945.82|19825.82|10
1631039150000|2021-09-07 18:25:50|19963.85|19843.85|19968.67|19848.67|19971.66|19851.66|19963.85|19843.85|10
1631039160000|2021-09-07 18:26:00|19970.64|19850.64|19981.94|19861.94|19981.94|19861.94|19969.73|19849.73|10
1631039170000|2021-09-07 18:26:10|19980.98|19860.98|19988.7|19868.7|19988.7|19868.7|19980.97|19860.97|10
1631039180000|2021-09-07 18:26:20|19989.92|19869.92|19995.94|19875.94|19997.17|19877.17|19989.92|19869.92|10
1631039190000|2021-09-07 18:26:30|19995.9|19875.9|19992.02|19872.02|19999.88|19879.88|19992.02|19872.02|10
1631039200000|2021-09-07 18:26:40|19997.47|19877.47|20005.74|19885.74|20009.72|19889.72|19997.47|19877.47|10
1631039210000|2021-09-07 18:26:50|20006.48|19886.48|20010.35|19890.35|20010.35|19890.35|20006.48|19886.48|10
1631039220000|2021-09-07 18:27:00|20011.4|19891.4|20003.64|19883.64|20011.4|19891.4|20003.64|19883.64|10
1631039230000|2021-09-07 18:27:10|20003.79|19883.79|20004.86|19884.86|20005.48|19885.48|20002.98|19882.98|10
1631039240000|2021-09-07 18:27:20|20002.61|19882.61|20003.04|19883.04|20003.08|19883.08|20000.73|19880.73|10
1631039250000|2021-09-07 18:27:30|20000.75|19880.75|20003.75|19883.75|20003.75|19883.75|19998.65|19878.65|10
1631039260000|2021-09-07 18:27:40|20002.43|19882.43|20009.05|19889.05|20009.05|19889.05|20001.39|19881.39|10
1631039270000|2021-09-07 18:27:50|20009.3|19889.3|20012.36|19892.36|20012.36|19892.36|20008.61|19888.61|10
1631039280000|2021-09-07 18:28:00|20012.66|19892.66|20028.67|19908.67|20028.67|19908.67|20012.66|19892.66|10
1631039290000|2021-09-07 18:28:10|20029.67|19909.67|20035.14|19915.14|20036.44|19916.44|20029.4|19909.4|10
1631039300000|2021-09-07 18:28:20|20034.82|19914.82|20055.69|19935.69|20055.69|19935.69|20033.43|19913.43|10
1631039310000|2021-09-07 18:28:30|20057.97|19937.97|20074.78|19954.78|20074.78|19954.78|20057.97|19937.97|10
1631039320000|2021-09-07 18:28:40|20076.98|19956.98|20087.81|19967.81|20087.81|19967.81|20076.98|19956.98|9
1631039330000|2021-09-07 18:28:50|20089.56|19969.56|20094.68|19974.68|20094.68|19974.68|20089.56|19969.56|10
1631039340000|2021-09-07 18:29:00|20096.79|19976.79|20106.59|19986.59|20107.08|19987.08|20095.75|19975.75|10
1631039350000|2021-09-07 18:29:10|20105.14|19985.14|20110.96|19990.96|20110.96|19990.96|20102.64|19982.64|10
1631039360000|2021-09-07 18:29:20|20111.46|19991.46|20102.34|19982.34|20111.46|19991.46|20102.27|19982.27|10
1631039370000|2021-09-07 18:29:30|20105.44|19985.44|20121.91|20001.91|20122.07|20002.07|20105.44|19985.44|10
1631039380000|2021-09-07 18:29:40|20122.57|20002.57|20129.67|20009.67|20129.67|20009.67|20121.9|20001.9|10
1631039390000|2021-09-07 18:29:50|20132.43|20012.43|20132.57|20012.57|20137.82|20017.82|20132.43|20012.43|10
1631039400000|2021-09-07 18:30:00|20132.87|20012.87|20126.57|20006.57|20137.16|20017.16|20125.98|20005.98|10
1631039410000|2021-09-07 18:30:10|20124.64|20004.64|20116.81|19996.81|20124.64|20004.64|20116.81|19996.81|10
1631039420000|2021-09-07 18:30:20|20111.64|19991.64|20094.69|19974.69|20111.64|19991.64|20093.48|19973.48|10
1631039430000|2021-09-07 18:30:30|20094.09|19974.09|20096.1|19976.1|20099.95|19979.95|20094.09|19974.09|10
1631039440000|2021-09-07 18:30:40|20093.44|19973.44|20091.11|19971.11|20093.44|19973.44|20088.41|19968.41|10
1631039450000|2021-09-07 18:30:50|20091.45|19971.45|20114.96|19994.96|20116.76|19996.76|20091.41|19971.41|10
1631039460000|2021-09-07 18:31:00|20117.23|19997.23|20122|20002|20124.5|20004.5|20117.23|19997.23|10
1631039470000|2021-09-07 18:31:10|20121.06|20001.06|20106.78|19986.78|20121.06|20001.06|20106.78|19986.78|10
1631039480000|2021-09-07 18:31:20|20101.09|19981.09|20094.46|19974.46|20101.09|19981.09|20094.46|19974.46|10
1631039490000|2021-09-07 18:31:30|20093.16|19973.16|20082.45|19962.45|20093.16|19973.16|20082.42|19962.42|10
1631039500000|2021-09-07 18:31:40|20082.61|19962.61|20075.93|19955.93|20083.48|19963.48|20075.93|19955.93|10
1631039510000|2021-09-07 18:31:50|20075.12|19955.12|20061.89|19941.89|20075.12|19955.12|20061.89|19941.89|10
1631039520000|2021-09-07 18:32:00|20062.15|19942.15|20075.12|19955.12|20075.12|19955.12|20060.27|19940.27|10
1631039530000|2021-09-07 18:32:10|20076.96|19956.96|20087.08|19967.08|20087.32|19967.32|20076.96|19956.96|10
1631039540000|2021-09-07 18:32:20|20088.45|19968.45|20093.67|19973.67|20093.67|19973.67|20088.45|19968.45|10
1631039550000|2021-09-07 18:32:30|20094.22|19974.22|20089.57|19969.57|20096.28|19976.28|20089.57|19969.57|10
1631039560000|2021-09-07 18:32:40|20087.42|19967.42|20078.21|19958.21|20087.42|19967.42|20077.56|19957.56|10
1631039570000|2021-09-07 18:32:50|20076.66|19956.66|20080.86|19960.86|20084.31|19964.31|20075.15|19955.15|10
1631039580000|2021-09-07 18:33:00|20080.23|19960.23|20071.24|19951.24|20080.23|19960.23|20071.24|19951.24|10
1631039590000|2021-09-07 18:33:10|20068.79|19948.79|20072.51|19952.51|20074.01|19954.01|20068.79|19948.79|10
1631039600000|2021-09-07 18:33:20|20072.99|19952.99|20074.77|19954.77|20076.12|19956.12|20072.96|19952.96|10
1631039610000|2021-09-07 18:33:30|20074.04|19954.04|20074.53|19954.53|20074.53|19954.53|20071.48|19951.48|10
1631039620000|2021-09-07 18:33:40|20074.11|19954.11|20066.73|19946.73|20074.15|19954.15|20066.73|19946.73|10
1631039630000|2021-09-07 18:33:50|20065.42|19945.42|20058.91|19938.91|20066.55|19946.55|20058.91|19938.91|10
1631039640000|2021-09-07 18:34:00|20058.5|19938.5|20055.65|19935.65|20059.31|19939.31|20055.65|19935.65|10
1631039650000|2021-09-07 18:34:10|20055.4|19935.4|20048.99|19928.99|20055.4|19935.4|20048.99|19928.99|10
1631039660000|2021-09-07 18:34:20|20047.08|19927.08|20046.03|19926.03|20047.08|19927.08|20043.62|19923.62|10
1631039670000|2021-09-07 18:34:30|20045.67|19925.67|20041.1|19921.1|20045.67|19925.67|20040.68|19920.68|10
1631039680000|2021-09-07 18:34:40|20040.75|19920.75|20037.66|19917.66|20041.31|19921.31|20037.66|19917.66|10
1631039690000|2021-09-07 18:34:50|20037.18|19917.18|20027.38|19907.38|20037.46|19917.46|20027.38|19907.38|10
1631039700000|2021-09-07 18:35:00|20024.63|19904.63|20015.21|19895.21|20024.63|19904.63|20013.77|19893.77|10
1631039710000|2021-09-07 18:35:10|20013.99|19893.99|20000.19|19880.19|20013.99|19893.99|20000.04|19880.04|10
1631039720000|2021-09-07 18:35:20|20000.42|19880.42|19999.93|19879.93|20005.01|19885.01|19998.84|19878.84|10
1631039730000|2021-09-07 18:35:30|20001.21|19881.21|19999.63|19879.63|20004.06|19884.06|19999.63|19879.63|10
1631039740000|2021-09-07 18:35:40|19997.93|19877.93|19990.68|19870.68|19998.79|19878.79|19990.68|19870.68|10
1631039750000|2021-09-07 18:35:50|19986.41|19866.41|19973.2|19853.2|19986.93|19866.93|19973.2|19853.2|10
1631039760000|2021-09-07 18:36:00|19974.63|19854.63|19966.74|19846.74|19974.63|19854.63|19966|19846|10
1631039770000|2021-09-07 18:36:10|19966.92|19846.92|19965.64|19845.64|19966.92|19846.92|19961.91|19841.91|10
1631039780000|2021-09-07 18:36:20|19968.87|19848.87|19992.72|19872.72|19994.4|19874.4|19968.87|19848.87|10
1631039790000|2021-09-07 18:36:30|19990.39|19870.39|20051.14|19931.14|20051.14|19931.14|19990.39|19870.39|10
1631039800000|2021-09-07 18:36:40|20051.81|19931.81|20092.89|19972.89|20092.89|19972.89|20051.81|19931.81|10
1631039810000|2021-09-07 18:36:50|20096.91|19976.91|20152.42|20032.42|20152.42|20032.42|20096.91|19976.91|10
1631039820000|2021-09-07 18:37:00|20151.75|20031.75|20185.37|20065.37|20185.37|20065.37|20151.75|20031.75|10
1631039830000|2021-09-07 18:37:10|20187.93|20067.93|20230.92|20110.92|20230.92|20110.92|20187.93|20067.93|10
1631039840000|2021-09-07 18:37:20|20232.79|20112.79|20252.49|20132.49|20252.49|20132.49|20232.79|20112.79|10
1631039850000|2021-09-07 18:37:30|20253.11|20133.11|20259.28|20139.28|20259.28|20139.28|20250.75|20130.75|10
1631039860000|2021-09-07 18:37:40|20258.81|20138.81|20258.45|20138.45|20261.65|20141.65|20258.45|20138.45|10
1631039870000|2021-09-07 18:37:50|20260.33|20140.33|20263.55|20143.55|20263.55|20143.55|20258.85|20138.85|10
1631039880000|2021-09-07 18:38:00|20261.03|20141.03|20237.52|20117.52|20263.87|20143.87|20235.85|20115.85|10
1631039890000|2021-09-07 18:38:10|20235.94|20115.94|20225.6|20105.6|20235.94|20115.94|20225.6|20105.6|10
1631039900000|2021-09-07 18:38:20|20227.35|20107.35|20218.03|20098.03|20227.4|20107.4|20217.36|20097.36|10
1631039910000|2021-09-07 18:38:30|20217.09|20097.09|20234.14|20114.14|20234.14|20114.14|20217.09|20097.09|10
1631039920000|2021-09-07 18:38:40|20234.75|20114.75|20238.32|20118.32|20238.38|20118.38|20233.31|20113.31|10
1631039930000|2021-09-07 18:38:50|20241.36|20121.36|20227.11|20107.11|20241.36|20121.36|20227.11|20107.11|10
1631039940000|2021-09-07 18:39:00|20224.9|20104.9|20214.6|20094.6|20224.9|20104.9|20214.6|20094.6|10
1631039950000|2021-09-07 18:39:10|20213.48|20093.48|20205.99|20085.99|20213.48|20093.48|20205.11|20085.11|10
1631039960000|2021-09-07 18:39:20|20207.1|20087.1|20208.97|20088.97|20209.44|20089.44|20205.99|20085.99|10
1631039970000|2021-09-07 18:39:30|20210.83|20090.83|20261.99|20141.99|20261.99|20141.99|20210.83|20090.83|10
1631039980000|2021-09-07 18:39:40|20262.78|20142.78|20261.89|20141.89|20272.18|20152.18|20261.89|20141.89|10
1631039990000|2021-09-07 18:39:50|20259.63|20139.63|20238.74|20118.74|20259.63|20139.63|20238.74|20118.74|10
1631040000000|2021-09-07 18:40:00|20237.07|20117.07|20239.34|20119.34|20239.34|20119.34|20235.15|20115.15|10
1631040010000|2021-09-07 18:40:10|20237.43|20117.43|20219.71|20099.71|20237.43|20117.43|20219.71|20099.71|10
1631040020000|2021-09-07 18:40:20|20220.34|20100.34|20203.34|20083.34|20220.34|20100.34|20203.04|20083.04|10
1631040030000|2021-09-07 18:40:30|20202.73|20082.73|20197.25|20077.25|20203.38|20083.38|20197.25|20077.25|10
1631040040000|2021-09-07 18:40:40|20197.96|20077.96|20208.87|20088.87|20209.31|20089.31|20197.96|20077.96|10
1631040050000|2021-09-07 18:40:50|20208.33|20088.33|20210.42|20090.42|20211.73|20091.73|20208.33|20088.33|10
1631040060000|2021-09-07 18:41:00|20209.23|20089.23|20210.73|20090.73|20210.73|20090.73|20208.99|20088.99|9
1631040070000|2021-09-07 18:41:10|20211.2|20091.2|20207.16|20087.16|20214.09|20094.09|20205.06|20085.06|10
1631040080000|2021-09-07 18:41:20|20206.85|20086.85|20218.7|20098.7|20218.7|20098.7|20206.85|20086.85|10
1631040090000|2021-09-07 18:41:30|20222.54|20102.54|20225.61|20105.61|20225.61|20105.61|20222.54|20102.54|10
1631040100000|2021-09-07 18:41:40|20226.59|20106.59|20232.75|20112.75|20233.23|20113.23|20226.59|20106.59|10
1631040110000|2021-09-07 18:41:50|20233.05|20113.05|20226.77|20106.77|20233.05|20113.05|20226.77|20106.77|10
1631040120000|2021-09-07 18:42:00|20226.08|20106.08|20230.46|20110.46|20230.46|20110.46|20224.06|20104.06|10
1631040130000|2021-09-07 18:42:10|20230.93|20110.93|20242.51|20122.51|20242.51|20122.51|20230.8|20110.8|10
1631040140000|2021-09-07 18:42:20|20243.62|20123.62|20280.27|20160.27|20282.9|20162.9|20243.62|20123.62|10
1631040150000|2021-09-07 18:42:30|20285.7|20165.7|20299.33|20179.33|20302.11|20182.11|20285.7|20165.7|10
1631040160000|2021-09-07 18:42:40|20300.88|20180.88|20298.95|20178.95|20306.39|20186.39|20298.95|20178.95|10
1631040170000|2021-09-07 18:42:50|20297.21|20177.21|20278.68|20158.68|20297.21|20177.21|20278.68|20158.68|10
1631040180000|2021-09-07 18:43:00|20277.02|20157.02|20273.7|20153.7|20277.02|20157.02|20273.7|20153.7|10
1631040190000|2021-09-07 18:43:10|20272.63|20152.63|20259.81|20139.81|20272.63|20152.63|20259.81|20139.81|10
1631040200000|2021-09-07 18:43:20|20260.6|20140.6|20261.99|20141.99|20261.99|20141.99|20257.85|20137.85|9
1631040210000|2021-09-07 18:43:30|20261.21|20141.21|20272.89|20152.89|20274.46|20154.46|20261.21|20141.21|10
1631040220000|2021-09-07 18:43:40|20272.46|20152.46|20274.18|20154.18|20274.18|20154.18|20269.55|20149.55|10
1631040230000|2021-09-07 18:43:50|20277.71|20157.71|20283.05|20163.05|20284.55|20164.55|20276.95|20156.95|10
1631040240000|2021-09-07 18:44:00|20282.58|20162.58|20275.4|20155.4|20282.58|20162.58|20275.11|20155.11|10
1631040250000|2021-09-07 18:44:10|20276.65|20156.65|20270.51|20150.51|20276.65|20156.65|20270.51|20150.51|10
1631040260000|2021-09-07 18:44:20|20269.78|20149.78|20270.04|20150.04|20274.43|20154.43|20269.78|20149.78|10
1631040270000|2021-09-07 18:44:30|20268.41|20148.41|20271.55|20151.55|20271.55|20151.55|20264.11|20144.11|10
1631040280000|2021-09-07 18:44:40|20274.04|20154.04|20293.69|20173.69|20293.69|20173.69|20274.04|20154.04|10
1631040290000|2021-09-07 18:44:50|20293.72|20173.72|20298.56|20178.56|20299.84|20179.84|20293.72|20173.72|10
1631040300000|2021-09-07 18:45:00|20297.93|20177.93|20293.32|20173.32|20297.93|20177.93|20289.25|20169.25|10
1631040310000|2021-09-07 18:45:10|20296.9|20176.9|20310.67|20190.67|20311.43|20191.43|20296.9|20176.9|10
1631040320000|2021-09-07 18:45:20|20312.62|20192.62|20323.62|20203.62|20323.62|20203.62|20312.11|20192.11|10
1631040330000|2021-09-07 18:45:30|20323.81|20203.81|20335.85|20215.85|20337.58|20217.58|20323.81|20203.81|10
1631040340000|2021-09-07 18:45:40|20336.07|20216.07|20334.41|20214.41|20337.36|20217.36|20334|20214|10
1631040350000|2021-09-07 18:45:50|20333.17|20213.17|20323.17|20203.17|20333.17|20213.17|20321.94|20201.94|9
1631040360000|2021-09-07 18:46:00|20323.25|20203.25|20327.18|20207.18|20327.18|20207.18|20321.08|20201.08|10
1631040370000|2021-09-07 18:46:10|20327.05|20207.05|20309.17|20189.17|20327.05|20207.05|20309.17|20189.17|10
1631040380000|2021-09-07 18:46:20|20307.31|20187.31|20303.44|20183.44|20307.31|20187.31|20299.66|20179.66|10
1631040390000|2021-09-07 18:46:30|20302.73|20182.73|20296.93|20176.93|20305.31|20185.31|20296.93|20176.93|10
1631040400000|2021-09-07 18:46:40|20291.59|20171.59|20271.54|20151.54|20291.59|20171.59|20271.54|20151.54|10
1631040410000|2021-09-07 18:46:50|20271.1|20151.1|20258.45|20138.45|20271.1|20151.1|20258.45|20138.45|10
1631040420000|2021-09-07 18:47:00|20263.23|20143.23|20275.49|20155.49|20275.49|20155.49|20263.23|20143.23|9
1631040430000|2021-09-07 18:47:10|20276.41|20156.41|20280.84|20160.84|20281.98|20161.98|20276.41|20156.41|9
1631040440000|2021-09-07 18:47:20|20281.74|20161.74|20281.72|20161.72|20284.39|20164.39|20275.94|20155.94|10
1631040450000|2021-09-07 18:47:30|20282.66|20162.66|20318.4|20198.4|20318.4|20198.4|20282.66|20162.66|10
1631040460000|2021-09-07 18:47:40|20322.53|20202.53|20336.53|20216.53|20337.94|20217.94|20322.53|20202.53|9
1631040470000|2021-09-07 18:47:50|20335.27|20215.27|20314.05|20194.05|20335.27|20215.27|20314.05|20194.05|10
1631040480000|2021-09-07 18:48:00|20304.83|20184.83|20291.67|20171.67|20304.83|20184.83|20291.67|20171.67|10
1631040490000|2021-09-07 18:48:10|20289.85|20169.85|20275.13|20155.13|20289.85|20169.85|20275.13|20155.13|10
1631040500000|2021-09-07 18:48:20|20272.85|20152.85|20266.18|20146.18|20272.85|20152.85|20266.18|20146.18|10
1631040510000|2021-09-07 18:48:30|20265.99|20145.99|20264.29|20144.29|20265.99|20145.99|20262.86|20142.86|10
1631040520000|2021-09-07 18:48:40|20264.13|20144.13|20268.98|20148.98|20270.5|20150.5|20264.13|20144.13|10
1631040530000|2021-09-07 18:48:50|20268.49|20148.49|20268.54|20148.54|20268.54|20148.54|20264.8|20144.8|10
1631040540000|2021-09-07 18:49:00|20269.86|20149.86|20268.42|20148.42|20269.88|20149.88|20266.24|20146.24|10
1631040550000|2021-09-07 18:49:10|20267.91|20147.91|20250.83|20130.83|20267.91|20147.91|20250.15|20130.15|10
1631040560000|2021-09-07 18:49:20|20249.81|20129.81|20244.39|20124.39|20249.81|20129.81|20241.51|20121.51|10
1631040570000|2021-09-07 18:49:30|20244.55|20124.55|20230.44|20110.44|20246.04|20126.04|20230.44|20110.44|10
1631040580000|2021-09-07 18:49:40|20229.01|20109.01|20226.48|20106.48|20229.01|20109.01|20223.12|20103.12|10
1631040590000|2021-09-07 18:49:50|20226.35|20106.35|20248.34|20128.34|20248.34|20128.34|20226.35|20106.35|10
1631040600000|2021-09-07 18:50:00|20248.96|20128.96|20240.82|20120.82|20249.93|20129.93|20240.82|20120.82|10
1631040610000|2021-09-07 18:50:10|20240.18|20120.18|20225.48|20105.48|20240.18|20120.18|20225.48|20105.48|10
1631040620000|2021-09-07 18:50:20|20224.39|20104.39|20217.3|20097.3|20224.39|20104.39|20215.87|20095.87|10
1631040630000|2021-09-07 18:50:30|20217|20097|20212.86|20092.86|20217.49|20097.49|20212.86|20092.86|10
1631040640000|2021-09-07 18:50:40|20211.57|20091.57|20204.46|20084.46|20211.57|20091.57|20203.19|20083.19|9
1631040650000|2021-09-07 18:50:50|20204.38|20084.38|20211.48|20091.48|20212.4|20092.4|20204.38|20084.38|10
1631040660000|2021-09-07 18:51:00|20213.31|20093.31|20215.96|20095.96|20219.91|20099.91|20213.13|20093.13|10
1631040670000|2021-09-07 18:51:10|20214.88|20094.88|20209.88|20089.88|20214.88|20094.88|20209.26|20089.26|10
1631040680000|2021-09-07 18:51:20|20209.25|20089.25|20207.03|20087.03|20209.25|20089.25|20206.36|20086.36|8
1631040690000|2021-09-07 18:51:30|20205.81|20085.81|20205.5|20085.5|20207.99|20087.99|20204.22|20084.22|10
1631040700000|2021-09-07 18:51:40|20205.83|20085.83|20204.11|20084.11|20205.83|20085.83|20202.47|20082.47|10
1631040710000|2021-09-07 18:51:50|20205.43|20085.43|20209.1|20089.1|20209.1|20089.1|20205.43|20085.43|10
1631040720000|2021-09-07 18:52:00|20209.17|20089.17|20217.42|20097.42|20217.42|20097.42|20208.97|20088.97|10
1631040730000|2021-09-07 18:52:10|20218.42|20098.42|20234.85|20114.85|20236.44|20116.44|20218.42|20098.42|10
1631040740000|2021-09-07 18:52:20|20234.54|20114.54|20223|20103|20234.54|20114.54|20223|20103|10
1631040750000|2021-09-07 18:52:30|20226.02|20106.02|20219.51|20099.51|20226.02|20106.02|20219.51|20099.51|10
1631040760000|2021-09-07 18:52:40|20221.24|20101.24|20219.47|20099.47|20222.76|20102.76|20219.47|20099.47|10
1631040770000|2021-09-07 18:52:50|20218.87|20098.87|20214.98|20094.98|20219.03|20099.03|20214.79|20094.79|9
1631040780000|2021-09-07 18:53:00|20214.22|20094.22|20209.53|20089.53|20214.27|20094.27|20209.53|20089.53|8
1631040790000|2021-09-07 18:53:10|20207.77|20087.77|20199.17|20079.17|20207.77|20087.77|20198.77|20078.77|10
1631040800000|2021-09-07 18:53:20|20199.05|20079.05|20190.11|20070.11|20199.05|20079.05|20190.11|20070.11|10
1631040810000|2021-09-07 18:53:30|20188.48|20068.48|20186.61|20066.61|20189.13|20069.13|20186.61|20066.61|10
1631040820000|2021-09-07 18:53:40|20185.82|20065.82|20182.84|20062.84|20185.82|20065.82|20181.54|20061.54|10
1631040830000|2021-09-07 18:53:50|20185.6|20065.6|20193.59|20073.59|20193.59|20073.59|20185.51|20065.51|10
1631040840000|2021-09-07 18:54:00|20195.05|20075.05|20197.43|20077.43|20199.04|20079.04|20193.55|20073.55|10
1631040850000|2021-09-07 18:54:10|20197.49|20077.49|20194.07|20074.07|20197.49|20077.49|20193.94|20073.94|10
1631040860000|2021-09-07 18:54:20|20197.16|20077.16|20202.67|20082.67|20204.41|20084.41|20197.16|20077.16|10
1631040870000|2021-09-07 18:54:30|20202.39|20082.39|20186.73|20066.73|20202.39|20082.39|20186.73|20066.73|10
1631040880000|2021-09-07 18:54:40|20185.33|20065.33|20162.64|20042.64|20185.33|20065.33|20162.64|20042.64|10
1631040890000|2021-09-07 18:54:50|20162.7|20042.7|20154.97|20034.97|20162.7|20042.7|20154.97|20034.97|10
1631040900000|2021-09-07 18:55:00|20153.67|20033.67|20137.78|20017.78|20153.67|20033.67|20137.51|20017.51|10
1631040910000|2021-09-07 18:55:10|20137.69|20017.69|20129.9|20009.9|20137.69|20017.69|20129.9|20009.9|10
1631040920000|2021-09-07 18:55:20|20128.08|20008.08|20127.49|20007.49|20128.25|20008.25|20122.61|20002.61|10
1631040930000|2021-09-07 18:55:30|20127.83|20007.83|20136.58|20016.58|20136.58|20016.58|20127.83|20007.83|10
1631040940000|2021-09-07 18:55:40|20136.7|20016.7|20142.03|20022.03|20142.63|20022.63|20136.6|20016.6|10
1631040950000|2021-09-07 18:55:50|20140.1|20020.1|20149.24|20029.24|20149.24|20029.24|20140.1|20020.1|10
1631040960000|2021-09-07 18:56:00|20149.46|20029.46|20151|20031|20152.61|20032.61|20149.04|20029.04|10
1631040970000|2021-09-07 18:56:10|20150.35|20030.35|20139.02|20019.02|20150.35|20030.35|20139.02|20019.02|10
1631040980000|2021-09-07 18:56:20|20136.77|20016.77|20129.45|20009.45|20136.77|20016.77|20129.45|20009.45|10
1631040990000|2021-09-07 18:56:30|20128.08|20008.08|20127.72|20007.72|20128.08|20008.08|20122.11|20002.11|10
1631041000000|2021-09-07 18:56:40|20127.81|20007.81|20136.3|20016.3|20136.3|20016.3|20127.81|20007.81|10
1631041010000|2021-09-07 18:56:50|20135.74|20015.74|20161.7|20041.7|20161.7|20041.7|20134.46|20014.46|10
1631041020000|2021-09-07 18:57:00|20162.38|20042.38|20169.67|20049.67|20169.67|20049.67|20162.38|20042.38|9
1631041030000|2021-09-07 18:57:10|20172.78|20052.78|20171.48|20051.48|20176.15|20056.15|20171.48|20051.48|10
1631041040000|2021-09-07 18:57:20|20170.62|20050.62|20166.31|20046.31|20170.62|20050.62|20164.02|20044.02|10
1631041050000|2021-09-07 18:57:30|20164.8|20044.8|20164.31|20044.31|20168.54|20048.54|20163.91|20043.91|10
1631041060000|2021-09-07 18:57:40|20163.62|20043.62|20158|20038|20163.62|20043.62|20158|20038|10
1631041070000|2021-09-07 18:57:50|20156.5|20036.5|20142.92|20022.92|20156.5|20036.5|20142.92|20022.92|10
1631041080000|2021-09-07 18:58:00|20141.47|20021.47|20128.42|20008.42|20141.47|20021.47|20128.42|20008.42|10
1631041090000|2021-09-07 18:58:10|20124.39|20004.39|20124.07|20004.07|20124.52|20004.52|20119.48|19999.48|10
1631041100000|2021-09-07 18:58:20|20126.7|20006.7|20132.28|20012.28|20132.28|20012.28|20125.06|20005.06|10
1631041110000|2021-09-07 18:58:30|20133.08|20013.08|20131.1|20011.1|20133.08|20013.08|20131.1|20011.1|10
1631041120000|2021-09-07 18:58:40|20129.36|20009.36|20126.34|20006.34|20129.36|20009.36|20126.34|20006.34|10
1631041130000|2021-09-07 18:58:50|20123.94|20003.94|20102.88|19982.88|20123.94|20003.94|20102.88|19982.88|10
1631041140000|2021-09-07 18:59:00|20102.26|19982.26|20104.42|19984.42|20104.42|19984.42|20099.52|19979.52|9
1631041150000|2021-09-07 18:59:10|20105.39|19985.39|20122.54|20002.54|20122.54|20002.54|20105.39|19985.39|10
1631041160000|2021-09-07 18:59:20|20122.09|20002.09|20140.27|20020.27|20140.27|20020.27|20122.09|20002.09|10
1631041170000|2021-09-07 18:59:30|20145.18|20025.18|20149.63|20029.63|20151.98|20031.98|20144.66|20024.66|10
1631041180000|2021-09-07 18:59:40|20148.67|20028.67|20138.78|20018.78|20148.67|20028.67|20138.78|20018.78|10
1631041190000|2021-09-07 18:59:50|20137.92|20017.92|20129.74|20009.74|20137.92|20017.92|20129.74|20009.74|10
1631041200000|2021-09-07 19:00:00|20128.61|20008.61|20128.48|20008.48|20130.1|20010.1|20126.37|20006.37|10
1631041210000|2021-09-07 19:00:10|20127.63|20007.63|20121.51|20001.51|20127.63|20007.63|20121.51|20001.51|10
1631041220000|2021-09-07 19:00:20|20118.8|19998.8|20110.39|19990.39|20118.8|19998.8|20110.39|19990.39|10
1631041230000|2021-09-07 19:00:30|20108.02|19988.02|20083.68|19963.68|20108.02|19988.02|20083.68|19963.68|10
1631041240000|2021-09-07 19:00:40|20082.81|19962.81|20074.73|19954.73|20082.81|19962.81|20073.02|19953.02|10
1631041250000|2021-09-07 19:00:50|20074.44|19954.44|20077.9|19957.9|20078.53|19958.53|20074.44|19954.44|10
1631041260000|2021-09-07 19:01:00|20077.84|19957.84|20079.39|19959.39|20081.6|19961.6|20077.48|19957.48|10
1631041270000|2021-09-07 19:01:10|20079.76|19959.76|20077.93|19957.93|20080.64|19960.64|20077.17|19957.17|10
1631041280000|2021-09-07 19:01:20|20078.7|19958.7|20073.49|19953.49|20078.92|19958.92|20073.49|19953.49|10
1631041290000|2021-09-07 19:01:30|20072.94|19952.94|20069.43|19949.43|20072.94|19952.94|20069.31|19949.31|10
1631041300000|2021-09-07 19:01:40|20069.52|19949.52|20068.72|19948.72|20070.5|19950.5|20067.38|19947.38|10
1631041310000|2021-09-07 19:01:50|20072.61|19952.61|20080.74|19960.74|20080.74|19960.74|20072.61|19952.61|10
1631041320000|2021-09-07 19:02:00|20081.87|19961.87|20100.34|19980.34|20100.34|19980.34|20081.87|19961.87|10
1631041330000|2021-09-07 19:02:10|20102.73|19982.73|20123.5|20003.5|20123.5|20003.5|20102.38|19982.38|10
1631041340000|2021-09-07 19:02:20|20124.15|20004.15|20127.63|20007.63|20128.98|20008.98|20124.15|20004.15|10
1631041350000|2021-09-07 19:02:30|20127.46|20007.46|20132.47|20012.47|20132.47|20012.47|20127.16|20007.16|10
1631041360000|2021-09-07 19:02:40|20131.11|20011.11|20139.77|20019.77|20140.98|20020.98|20131.11|20011.11|10
1631041370000|2021-09-07 19:02:50|20140.24|20020.24|20136.07|20016.07|20140.82|20020.82|20135.83|20015.83|10
1631041380000|2021-09-07 19:03:00|20136.61|20016.61|20143.46|20023.46|20143.46|20023.46|20135.96|20015.96|10
1631041390000|2021-09-07 19:03:10|20145.41|20025.41|20147.57|20027.57|20149.27|20029.27|20145.41|20025.41|10
1631041400000|2021-09-07 19:03:20|20147.86|20027.86|20149.31|20029.31|20150.05|20030.05|20146.49|20026.49|10
1631041410000|2021-09-07 19:03:30|20150.12|20030.12|20141.68|20021.68|20150.12|20030.12|20141.68|20021.68|10
1631041420000|2021-09-07 19:03:40|20141.27|20021.27|20131.76|20011.76|20141.53|20021.53|20131.76|20011.76|10
1631041430000|2021-09-07 19:03:50|20130.53|20010.53|20124.09|20004.09|20130.53|20010.53|20124.05|20004.05|10
1631041440000|2021-09-07 19:04:00|20122.66|20002.66|20103.16|19983.16|20122.66|20002.66|20103.16|19983.16|10
1631041450000|2021-09-07 19:04:10|20102.92|19982.92|20094.45|19974.45|20102.92|19982.92|20093.73|19973.73|10
1631041460000|2021-09-07 19:04:20|20094.11|19974.11|20085.83|19965.83|20094.39|19974.39|20085.83|19965.83|10
1631041470000|2021-09-07 19:04:30|20086.32|19966.32|20081.1|19961.1|20087.15|19967.15|20081|19961|10
1631041480000|2021-09-07 19:04:40|20079.68|19959.68|20077.08|19957.08|20079.68|19959.68|20075.51|19955.51|9
1631041490000|2021-09-07 19:04:50|20076.59|19956.59|20075.13|19955.13|20078.22|19958.22|20075.13|19955.13|10
1631041500000|2021-09-07 19:05:00|20074.56|19954.56|20078.85|19958.85|20078.85|19958.85|20074.56|19954.56|10
1631041510000|2021-09-07 19:05:10|20079.29|19959.29|20088.28|19968.28|20088.28|19968.28|20079.29|19959.29|10
1631041520000|2021-09-07 19:05:20|20092.82|19972.82|20097.37|19977.37|20098.57|19978.57|20092.82|19972.82|10
1631041530000|2021-09-07 19:05:30|20097.55|19977.55|20107.44|19987.44|20107.44|19987.44|20097.47|19977.47|10
1631041540000|2021-09-07 19:05:40|20107.58|19987.58|20105.82|19985.82|20107.58|19987.58|20104.58|19984.58|10
1631041550000|2021-09-07 19:05:50|20105.38|19985.38|20107.09|19987.09|20107.32|19987.32|20105.07|19985.07|10
1631041560000|2021-09-07 19:06:00|20107.02|19987.02|20100.57|19980.57|20107.02|19987.02|20100.57|19980.57|10
1631041570000|2021-09-07 19:06:10|20099.94|19979.94|20087.01|19967.01|20099.94|19979.94|20087.01|19967.01|10
1631041580000|2021-09-07 19:06:20|20086.86|19966.86|20069.86|19949.86|20086.86|19966.86|20069.86|19949.86|10
1631041590000|2021-09-07 19:06:30|20066.4|19946.4|20063.51|19943.51|20067.95|19947.95|20063.28|19943.28|9
1631041600000|2021-09-07 19:06:40|20059.77|19939.77|20049|19929|20059.77|19939.77|20049|19929|10
1631041610000|2021-09-07 19:06:50|20048.24|19928.24|20043.88|19923.88|20049.11|19929.11|20043.83|19923.83|10
1631041620000|2021-09-07 19:07:00|20045.45|19925.45|20038.73|19918.73|20045.45|19925.45|20038.73|19918.73|10
1631041630000|2021-09-07 19:07:10|20037.58|19917.58|20039.29|19919.29|20039.29|19919.29|20035.66|19915.66|10
1631041640000|2021-09-07 19:07:20|20041.52|19921.52|20045.3|19925.3|20045.3|19925.3|20041.52|19921.52|10
1631041650000|2021-09-07 19:07:30|20046.64|19926.64|20056.91|19936.91|20056.91|19936.91|20046.64|19926.64|10
1631041660000|2021-09-07 19:07:40|20056.27|19936.27|20059.63|19939.63|20059.8|19939.8|20054.91|19934.91|10
1631041670000|2021-09-07 19:07:50|20058.92|19938.92|20064.57|19944.57|20064.57|19944.57|20058.92|19938.92|10
1631041680000|2021-09-07 19:08:00|20066.54|19946.54|20066.71|19946.71|20066.94|19946.94|20065.89|19945.89|10
1631041690000|2021-09-07 19:08:10|20066.76|19946.76|20067.17|19947.17|20067.72|19947.72|20066.62|19946.62|9
1631041700000|2021-09-07 19:08:20|20067.25|19947.25|20065.86|19945.86|20067.78|19947.78|20065.74|19945.74|10
1631041710000|2021-09-07 19:08:30|20066.82|19946.82|20072.65|19952.65|20072.65|19952.65|20066.82|19946.82|10
1631041720000|2021-09-07 19:08:40|20072.52|19952.52|20082.53|19962.53|20082.53|19962.53|20072.36|19952.36|10
1631041730000|2021-09-07 19:08:50|20084.49|19964.49|20087.66|19967.66|20091.63|19971.63|20084.49|19964.49|10
1631041740000|2021-09-07 19:09:00|20087.73|19967.73|20090.82|19970.82|20090.82|19970.82|20087.73|19967.73|9
1631041750000|2021-09-07 19:09:10|20090.88|19970.88|20099.61|19979.61|20100.72|19980.72|20090.88|19970.88|10
1631041760000|2021-09-07 19:09:20|20100.3|19980.3|20100.07|19980.07|20101.58|19981.58|20100.07|19980.07|10
1631041770000|2021-09-07 19:09:30|20099.99|19979.99|20094.61|19974.61|20100.17|19980.17|20094.61|19974.61|10
1631041780000|2021-09-07 19:09:40|20093.12|19973.12|20086.74|19966.74|20093.12|19973.12|20086.74|19966.74|10
1631041790000|2021-09-07 19:09:50|20084.26|19964.26|20076.72|19956.72|20084.26|19964.26|20076.72|19956.72|10
1631041800000|2021-09-07 19:10:00|20075.59|19955.59|20068.15|19948.15|20076.24|19956.24|20068.15|19948.15|10
1631041810000|2021-09-07 19:10:10|20066.58|19946.58|20056.05|19936.05|20066.58|19946.58|20055.52|19935.52|10
1631041820000|2021-09-07 19:10:20|20055.79|19935.79|20051.38|19931.38|20056.12|19936.12|20047.67|19927.67|10
1631041830000|2021-09-07 19:10:30|20049.35|19929.35|20065.82|19945.82|20065.82|19945.82|20049.35|19929.35|10
1631041840000|2021-09-07 19:10:40|20066.14|19946.14|20080.27|19960.27|20080.27|19960.27|20066.14|19946.14|10
1631041850000|2021-09-07 19:10:50|20081.27|19961.27|20107.88|19987.88|20107.88|19987.88|20081.27|19961.27|10
1631041860000|2021-09-07 19:11:00|20110.05|19990.05|20139.07|20019.07|20139.07|20019.07|20110.05|19990.05|10
1631041870000|2021-09-07 19:11:10|20140.58|20020.58|20145.39|20025.39|20147.12|20027.12|20140.39|20020.39|10
1631041880000|2021-09-07 19:11:20|20145.55|20025.55|20144.78|20024.78|20147.27|20027.27|20144.48|20024.48|10
1631041890000|2021-09-07 19:11:30|20144.86|20024.86|20162.57|20042.57|20162.57|20042.57|20144.86|20024.86|10
1631041900000|2021-09-07 19:11:40|20161.64|20041.64|20165.35|20045.35|20165.55|20045.55|20161.64|20041.64|10
1631041910000|2021-09-07 19:11:50|20164.36|20044.36|20168.32|20048.32|20168.32|20048.32|20163.43|20043.43|10
1631041920000|2021-09-07 19:12:00|20168.6|20048.6|20166.12|20046.12|20169.4|20049.4|20166.12|20046.12|10
1631041930000|2021-09-07 19:12:10|20164.59|20044.59|20174.42|20054.42|20175|20055|20164.59|20044.59|10
1631041940000|2021-09-07 19:12:20|20175.32|20055.32|20176.88|20056.88|20180.16|20060.16|20175.32|20055.32|9
1631041950000|2021-09-07 19:12:30|20177.97|20057.97|20191.32|20071.32|20191.32|20071.32|20177.97|20057.97|10
1631041960000|2021-09-07 19:12:40|20191.59|20071.59|20195.06|20075.06|20195.06|20075.06|20191.59|20071.59|10
1631041970000|2021-09-07 19:12:50|20195.25|20075.25|20193.15|20073.15|20198|20078|20193.15|20073.15|10
1631041980000|2021-09-07 19:13:00|20193.42|20073.42|20191.87|20071.87|20193.42|20073.42|20189.72|20069.72|10
1631041990000|2021-09-07 19:13:10|20192.93|20072.93|20192.34|20072.34|20195.6|20075.6|20190.78|20070.78|10
1631042000000|2021-09-07 19:13:20|20191.7|20071.7|20196.18|20076.18|20196.18|20076.18|20191.7|20071.7|10
1631042010000|2021-09-07 19:13:30|20197.36|20077.36|20196.25|20076.25|20199.04|20079.04|20194.75|20074.75|10
1631042020000|2021-09-07 19:13:40|20196.44|20076.44|20198.91|20078.91|20199.82|20079.82|20196.12|20076.12|10
1631042030000|2021-09-07 19:13:50|20198.84|20078.84|20199.1|20079.1|20200.79|20080.79|20197.64|20077.64|10
1631042040000|2021-09-07 19:14:00|20200.05|20080.05|20198.16|20078.16|20200.05|20080.05|20196.13|20076.13|10
1631042050000|2021-09-07 19:14:10|20197.67|20077.67|20201.8|20081.8|20201.8|20081.8|20197.02|20077.02|10
1631042060000|2021-09-07 19:14:20|20202.83|20082.83|20203.64|20083.64|20207.26|20087.26|20202.83|20082.83|10
1631042070000|2021-09-07 19:14:30|20202.27|20082.27|20200.3|20080.3|20202.46|20082.46|20200.3|20080.3|9
1631042080000|2021-09-07 19:14:40|20200.33|20080.33|20197.65|20077.65|20200.33|20080.33|20197.65|20077.65|10
1631042090000|2021-09-07 19:14:50|20197.72|20077.72|20196.22|20076.22|20197.81|20077.81|20195.91|20075.91|9
1631042100000|2021-09-07 19:15:00|20196.14|20076.14|20195.38|20075.38|20196.23|20076.23|20193.95|20073.95|10
1631042110000|2021-09-07 19:15:10|20195.18|20075.18|20194.94|20074.94|20195.74|20075.74|20192.9|20072.9|10
1631042120000|2021-09-07 19:15:20|20193.08|20073.08|20192.08|20072.08|20193.16|20073.16|20191.53|20071.53|10
1631042130000|2021-09-07 19:15:30|20192.19|20072.19|20190.45|20070.45|20192.41|20072.41|20189.2|20069.2|10
1631042140000|2021-09-07 19:15:40|20189.94|20069.94|20187.26|20067.26|20189.94|20069.94|20186.17|20066.17|10
1631042150000|2021-09-07 19:15:50|20188.03|20068.03|20196.39|20076.39|20196.74|20076.74|20188.03|20068.03|10
1631042160000|2021-09-07 19:16:00|20196.4|20076.4|20205.94|20085.94|20206.34|20086.34|20196.4|20076.4|10
1631042170000|2021-09-07 19:16:10|20205.24|20085.24|20204.53|20084.53|20205.95|20085.95|20204.04|20084.04|10
1631042180000|2021-09-07 19:16:20|20205.91|20085.91|20212.64|20092.64|20212.64|20092.64|20205.91|20085.91|10
1631042190000|2021-09-07 19:16:30|20214.35|20094.35|20219.87|20099.87|20219.87|20099.87|20214.35|20094.35|10
1631042200000|2021-09-07 19:16:40|20220.24|20100.24|20231.88|20111.88|20232.56|20112.56|20220.24|20100.24|10
1631042210000|2021-09-07 19:16:50|20231.28|20111.28|20238.06|20118.06|20238.77|20118.77|20231.16|20111.16|10
1631042220000|2021-09-07 19:17:00|20237.58|20117.58|20238.72|20118.72|20238.81|20118.81|20236.07|20116.07|10
1631042230000|2021-09-07 19:17:10|20239.43|20119.43|20234.75|20114.75|20239.43|20119.43|20234.75|20114.75|10
1631042240000|2021-09-07 19:17:20|20234.68|20114.68|20231.51|20111.51|20235|20115|20231.51|20111.51|10
1631042250000|2021-09-07 19:17:30|20231.4|20111.4|20229.5|20109.5|20231.4|20111.4|20228.4|20108.4|10
1631042260000|2021-09-07 19:17:40|20230.31|20110.31|20230.76|20110.76|20230.76|20110.76|20228.76|20108.76|10
1631042270000|2021-09-07 19:17:50|20231.21|20111.21|20232.26|20112.26|20232.58|20112.58|20231.06|20111.06|10
1631042280000|2021-09-07 19:18:00|20231.81|20111.81|20237.11|20117.11|20237.46|20117.46|20231.45|20111.45|10
1631042290000|2021-09-07 19:18:10|20237.53|20117.53|20241.49|20121.49|20241.65|20121.65|20237.53|20117.53|10
1631042300000|2021-09-07 19:18:20|20241.09|20121.09|20247.23|20127.23|20247.23|20127.23|20240.46|20120.46|10
1631042310000|2021-09-07 19:18:30|20247.81|20127.81|20252.52|20132.52|20253.69|20133.69|20247.81|20127.81|10
1631042320000|2021-09-07 19:18:40|20255.23|20135.23|20273.17|20153.17|20274.14|20154.14|20255.23|20135.23|10
1631042330000|2021-09-07 19:18:50|20275.91|20155.91|20280.07|20160.07|20280.07|20160.07|20275.86|20155.86|10
1631042340000|2021-09-07 19:19:00|20279.99|20159.99|20281.86|20161.86|20284.47|20164.47|20279.99|20159.99|10
1631042350000|2021-09-07 19:19:10|20282.17|20162.17|20275.55|20155.55|20283.33|20163.33|20275.47|20155.47|10
1631042360000|2021-09-07 19:19:20|20276.59|20156.59|20269.98|20149.98|20276.61|20156.61|20268.5|20148.5|10
1631042370000|2021-09-07 19:19:30|20270.81|20150.81|20267.63|20147.63|20271.36|20151.36|20267.63|20147.63|10
1631042380000|2021-09-07 19:19:40|20266.85|20146.85|20258.22|20138.22|20266.85|20146.85|20258.14|20138.14|10
1631042390000|2021-09-07 19:19:50|20258.35|20138.35|20255.33|20135.33|20258.35|20138.35|20255.33|20135.33|10
1631042400000|2021-09-07 19:20:00|20254.7|20134.7|20242.92|20122.92|20254.7|20134.7|20242.92|20122.92|10
1631042410000|2021-09-07 19:20:10|20243.42|20123.42|20237|20117|20244.97|20124.97|20236.99|20116.99|10
1631042420000|2021-09-07 19:20:20|20236.79|20116.79|20228.27|20108.27|20236.79|20116.79|20227.27|20107.27|10
1631042430000|2021-09-07 19:20:30|20227.33|20107.33|20226.38|20106.38|20227.33|20107.33|20224.72|20104.72|10
1631042440000|2021-09-07 19:20:40|20226.69|20106.69|20223.73|20103.73|20226.69|20106.69|20223.73|20103.73|10
1631042450000|2021-09-07 19:20:50|20224.07|20104.07|20221.25|20101.25|20224.07|20104.07|20221.25|20101.25|10
1631042460000|2021-09-07 19:21:00|20223.15|20103.15|20234.04|20114.04|20234.04|20114.04|20223.15|20103.15|10
1631042470000|2021-09-07 19:21:10|20235.74|20115.74|20237.77|20117.77|20239.4|20119.4|20235.74|20115.74|10
1631042480000|2021-09-07 19:21:20|20238.86|20118.86|20240.19|20120.19|20240.52|20120.52|20237.71|20117.71|9
1631042490000|2021-09-07 19:21:30|20241.05|20121.05|20253.21|20133.21|20253.21|20133.21|20241.05|20121.05|10
1631042500000|2021-09-07 19:21:40|20257.4|20137.4|20266.15|20146.15|20266.15|20146.15|20257.4|20137.4|10
1631042510000|2021-09-07 19:21:50|20266.1|20146.1|20273.82|20153.82|20273.82|20153.82|20266.1|20146.1|10
1631042520000|2021-09-07 19:22:00|20273.35|20153.35|20278.68|20158.68|20279.01|20159.01|20272.42|20152.42|10
1631042530000|2021-09-07 19:22:10|20279.29|20159.29|20279.85|20159.85|20279.85|20159.85|20278.46|20158.46|10
1631042540000|2021-09-07 19:22:20|20279.48|20159.48|20278.43|20158.43|20280.66|20160.66|20278.43|20158.43|10
1631042550000|2021-09-07 19:22:30|20278.09|20158.09|20270.33|20150.33|20278.09|20158.09|20270.33|20150.33|10
1631042560000|2021-09-07 19:22:40|20268.24|20148.24|20264.9|20144.9|20268.76|20148.76|20264.75|20144.75|10
1631042570000|2021-09-07 19:22:50|20263.26|20143.26|20250.05|20130.05|20263.26|20143.26|20250.05|20130.05|10
1631042580000|2021-09-07 19:23:00|20250.88|20130.88|20236.36|20116.36|20250.88|20130.88|20236.36|20116.36|10
1631042590000|2021-09-07 19:23:10|20236.51|20116.51|20228.45|20108.45|20236.51|20116.51|20228.03|20108.03|10
1631042600000|2021-09-07 19:23:20|20229.79|20109.79|20235.23|20115.23|20235.25|20115.25|20229.05|20109.05|10
1631042610000|2021-09-07 19:23:30|20235.28|20115.28|20237.3|20117.3|20237.62|20117.62|20235.28|20115.28|9
1631042620000|2021-09-07 19:23:40|20237.97|20117.97|20243.72|20123.72|20243.98|20123.98|20237.55|20117.55|10
1631042630000|2021-09-07 19:23:50|20243.66|20123.66|20252.42|20132.42|20253.77|20133.77|20243.66|20123.66|10
1631042640000|2021-09-07 19:24:00|20252.75|20132.75|20255.31|20135.31|20255.31|20135.31|20252.57|20132.57|10
1631042650000|2021-09-07 19:24:10|20255.97|20135.97|20253.19|20133.19|20256.38|20136.38|20250.28|20130.28|10
1631042660000|2021-09-07 19:24:20|20252.41|20132.41|20253.31|20133.31|20253.31|20133.31|20249.49|20129.49|10
1631042670000|2021-09-07 19:24:30|20253.5|20133.5|20263.39|20143.39|20263.39|20143.39|20253.5|20133.5|10
1631042680000|2021-09-07 19:24:40|20264.46|20144.46|20278.58|20158.58|20278.58|20158.58|20264.46|20144.46|10
1631042690000|2021-09-07 19:24:50|20279.22|20159.22|20294.12|20174.12|20294.12|20174.12|20279.22|20159.22|10
1631042700000|2021-09-07 19:25:00|20294.28|20174.28|20302.57|20182.57|20303.48|20183.48|20294.28|20174.28|10
1631042710000|2021-09-07 19:25:10|20302.58|20182.58|20287.88|20167.88|20302.58|20182.58|20287.88|20167.88|10
1631042720000|2021-09-07 19:25:20|20284.33|20164.33|20281.58|20161.58|20284.33|20164.33|20278.58|20158.58|10
1631042730000|2021-09-07 19:25:30|20280.76|20160.76|20282.36|20162.36|20282.97|20162.97|20280.66|20160.66|10
1631042740000|2021-09-07 19:25:40|20280.87|20160.87|20281.23|20161.23|20281.23|20161.23|20279.82|20159.82|10
1631042750000|2021-09-07 19:25:50|20281.93|20161.93|20284.75|20164.75|20285.12|20165.12|20281.7|20161.7|10
1631042760000|2021-09-07 19:26:00|20284.02|20164.02|20278.39|20158.39|20284.45|20164.45|20278.39|20158.39|10
1631042770000|2021-09-07 19:26:10|20279.75|20159.75|20277.29|20157.29|20280.22|20160.22|20277.25|20157.25|10
1631042780000|2021-09-07 19:26:20|20277.2|20157.2|20266.5|20146.5|20277.2|20157.2|20265.36|20145.36|9
1631042790000|2021-09-07 19:26:30|20264.14|20144.14|20255.93|20135.93|20264.74|20144.74|20255.93|20135.93|10
1631042800000|2021-09-07 19:26:40|20254.24|20134.24|20249.99|20129.99|20255.07|20135.07|20249.36|20129.36|10
1631042810000|2021-09-07 19:26:50|20250.55|20130.55|20250.42|20130.42|20251.9|20131.9|20250.42|20130.42|10
1631042820000|2021-09-07 19:27:00|20248.85|20128.85|20245.19|20125.19|20248.85|20128.85|20245.19|20125.19|10
1631042830000|2021-09-07 19:27:10|20245.14|20125.14|20243.68|20123.68|20245.14|20125.14|20241.67|20121.67|10
1631042840000|2021-09-07 19:27:20|20244.61|20124.61|20248.68|20128.68|20248.68|20128.68|20244.28|20124.28|10
1631042850000|2021-09-07 19:27:30|20249.51|20129.51|20250.23|20130.23|20251.48|20131.48|20249.12|20129.12|10
1631042860000|2021-09-07 19:27:40|20250.89|20130.89|20253.48|20133.48|20253.58|20133.58|20247.81|20127.81|10
1631042870000|2021-09-07 19:27:50|20254.17|20134.17|20253.58|20133.58|20254.72|20134.72|20252.6|20132.6|10
1631042880000|2021-09-07 19:28:00|20253.23|20133.23|20242.37|20122.37|20253.23|20133.23|20242.37|20122.37|10
1631042890000|2021-09-07 19:28:10|20240.62|20120.62|20235.22|20115.22|20242.11|20122.11|20235.22|20115.22|10
1631042900000|2021-09-07 19:28:20|20229.9|20109.9|20231.7|20111.7|20231.92|20111.92|20229.81|20109.81|10
1631042910000|2021-09-07 19:28:30|20231.12|20111.12|20230.34|20110.34|20231.8|20111.8|20229.27|20109.27|10
1631042920000|2021-09-07 19:28:40|20229.42|20109.42|20222.64|20102.64|20230|20110|20222.64|20102.64|10
1631042930000|2021-09-07 19:28:50|20223.72|20103.72|20224.11|20104.11|20224.73|20104.73|20223.62|20103.62|10
1631042940000|2021-09-07 19:29:00|20224.5|20104.5|20226.85|20106.85|20226.85|20106.85|20224.5|20104.5|8
1631042950000|2021-09-07 19:29:10|20228.28|20108.28|20229.4|20109.4|20229.53|20109.53|20227.21|20107.21|9
1631042960000|2021-09-07 19:29:20|20230.41|20110.41|20239.19|20119.19|20239.19|20119.19|20230.41|20110.41|10
1631042970000|2021-09-07 19:29:30|20242.23|20122.23|20245.6|20125.6|20247.76|20127.76|20242.23|20122.23|10
1631042980000|2021-09-07 19:29:40|20245.69|20125.69|20250.87|20130.87|20250.87|20130.87|20245.65|20125.65|10
1631042990000|2021-09-07 19:29:50|20251.16|20131.16|20250.42|20130.42|20251.43|20131.43|20250.29|20130.29|10
1631043000000|2021-09-07 19:30:00|20250.45|20130.45|20253.94|20133.94|20253.94|20133.94|20249.37|20129.37|10
1631043010000|2021-09-07 19:30:10|20254.52|20134.52|20253.44|20133.44|20255.95|20135.95|20253.44|20133.44|10
1631043020000|2021-09-07 19:30:20|20252.77|20132.77|20250.13|20130.13|20252.77|20132.77|20250.1|20130.1|10
1631043030000|2021-09-07 19:30:30|20250.2|20130.2|20228.01|20108.01|20250.2|20130.2|20228.01|20108.01|10
1631043040000|2021-09-07 19:30:40|20227.34|20107.34|20222.37|20102.37|20227.34|20107.34|20222.37|20102.37|10
1631043050000|2021-09-07 19:30:50|20220.92|20100.92|20213|20093|20220.92|20100.92|20213|20093|10
1631043060000|2021-09-07 19:31:00|20211.43|20091.43|20219.4|20099.4|20219.4|20099.4|20211.3|20091.3|10
1631043070000|2021-09-07 19:31:10|20218.02|20098.02|20204.34|20084.34|20218.02|20098.02|20204.34|20084.34|10
1631043080000|2021-09-07 19:31:20|20203.44|20083.44|20195.64|20075.64|20203.44|20083.44|20195.64|20075.64|10
1631043090000|2021-09-07 19:31:30|20193.61|20073.61|20191.54|20071.54|20193.61|20073.61|20190.99|20070.99|8
1631043100000|2021-09-07 19:31:40|20191.62|20071.62|20189.73|20069.73|20192.52|20072.52|20189.73|20069.73|10
1631043110000|2021-09-07 19:31:50|20189.06|20069.06|20187.88|20067.88|20189.06|20069.06|20187.05|20067.05|10
1631043120000|2021-09-07 19:32:00|20189.09|20069.09|20185.83|20065.83|20190.07|20070.07|20184.66|20064.66|10
1631043130000|2021-09-07 19:32:10|20186.21|20066.21|20175.18|20055.18|20186.21|20066.21|20175.18|20055.18|10
1631043140000|2021-09-07 19:32:20|20174.54|20054.54|20165.71|20045.71|20174.54|20054.54|20165.71|20045.71|10
1631043150000|2021-09-07 19:32:30|20166.26|20046.26|20159.28|20039.28|20166.26|20046.26|20159.28|20039.28|10
1631043160000|2021-09-07 19:32:40|20159.12|20039.12|20154.64|20034.64|20159.12|20039.12|20154.02|20034.02|10
1631043170000|2021-09-07 19:32:50|20154.11|20034.11|20152.86|20032.86|20154.11|20034.11|20152.26|20032.26|10
1631043180000|2021-09-07 19:33:00|20154.2|20034.2|20152.56|20032.56|20154.5|20034.5|20152.56|20032.56|10
1631043190000|2021-09-07 19:33:10|20148.77|20028.77|20147.62|20027.62|20149.87|20029.87|20147.62|20027.62|10
1631043200000|2021-09-07 19:33:20|20146.72|20026.72|20141.26|20021.26|20146.96|20026.96|20141.16|20021.16|10
1631043210000|2021-09-07 19:33:30|20140.42|20020.42|20135.32|20015.32|20140.42|20020.42|20135.32|20015.32|10
1631043220000|2021-09-07 19:33:40|20135.17|20015.17|20136.98|20016.98|20137.15|20017.15|20131.84|20011.84|10
1631043230000|2021-09-07 19:33:50|20137.72|20017.72|20136.17|20016.17|20138.14|20018.14|20136.17|20016.17|10
1631043240000|2021-09-07 19:34:00|20136.43|20016.43|20139.56|20019.56|20141.56|20021.56|20136.43|20016.43|10
1631043250000|2021-09-07 19:34:10|20139.98|20019.98|20138.81|20018.81|20141.6|20021.6|20138.81|20018.81|10
1631043260000|2021-09-07 19:34:20|20137.49|20017.49|20128.04|20008.04|20137.84|20017.84|20128.04|20008.04|10
1631043270000|2021-09-07 19:34:30|20126.89|20006.89|20114.48|19994.48|20126.89|20006.89|20112.86|19992.86|10
1631043280000|2021-09-07 19:34:40|20114.24|19994.24|20119.26|19999.26|20119.26|19999.26|20113.51|19993.51|10
1631043290000|2021-09-07 19:34:50|20119.02|19999.02|20122.69|20002.69|20123.45|20003.45|20118.97|19998.97|10
1631043300000|2021-09-07 19:35:00|20122.61|20002.61|20115.37|19995.37|20122.77|20002.77|20115.37|19995.37|10
1631043310000|2021-09-07 19:35:10|20114.3|19994.3|20107.78|19987.78|20114.3|19994.3|20107.78|19987.78|10
1631043320000|2021-09-07 19:35:20|20107.35|19987.35|20099.44|19979.44|20107.35|19987.35|20099.44|19979.44|10
1631043330000|2021-09-07 19:35:30|20097.66|19977.66|20088.22|19968.22|20097.66|19977.66|20088.22|19968.22|10
1631043340000|2021-09-07 19:35:40|20087.01|19967.01|20081.96|19961.96|20087.01|19967.01|20080.82|19960.82|10
1631043350000|2021-09-07 19:35:50|20082.48|19962.48|20081.18|19961.18|20083.53|19963.53|20080.54|19960.54|10
1631043360000|2021-09-07 19:36:00|20081.7|19961.7|20078|19958|20081.7|19961.7|20078|19958|10
1631043370000|2021-09-07 19:36:10|20077.81|19957.81|20079.09|19959.09|20079.36|19959.36|20076.9|19956.9|10
1631043380000|2021-09-07 19:36:20|20079.25|19959.25|20076.34|19956.34|20080.08|19960.08|20076.34|19956.34|10
1631043390000|2021-09-07 19:36:30|20076.12|19956.12|20066.73|19946.73|20076.12|19956.12|20066.73|19946.73|10
1631043400000|2021-09-07 19:36:40|20065.47|19945.47|20065.56|19945.56|20065.97|19945.97|20064.65|19944.65|10
1631043410000|2021-09-07 19:36:50|20064.72|19944.72|20060.35|19940.35|20064.72|19944.72|20059.68|19939.68|10
1631043420000|2021-09-07 19:37:00|20061.48|19941.48|20072.65|19952.65|20072.65|19952.65|20061.48|19941.48|10
1631043430000|2021-09-07 19:37:10|20074.12|19954.12|20077.45|19957.45|20077.76|19957.76|20073.54|19953.54|10
1631043440000|2021-09-07 19:37:20|20077.68|19957.68|20075.69|19955.69|20077.68|19957.68|20075.69|19955.69|10
1631043450000|2021-09-07 19:37:30|20075.01|19955.01|20074.14|19954.14|20075.68|19955.68|20073.93|19953.93|10
1631043460000|2021-09-07 19:37:40|20073.32|19953.32|20072.1|19952.1|20074.56|19954.56|20070.78|19950.78|10
1631043470000|2021-09-07 19:37:50|20072.02|19952.02|20073.58|19953.58|20074.46|19954.46|20071.43|19951.43|10
1631043480000|2021-09-07 19:38:00|20074.07|19954.07|20067.22|19947.22|20074.07|19954.07|20066.18|19946.18|10
1631043490000|2021-09-07 19:38:10|20067.19|19947.19|20065.58|19945.58|20068.83|19948.83|20065.58|19945.58|10
1631043500000|2021-09-07 19:38:20|20063.69|19943.69|20056.57|19936.57|20063.69|19943.69|20056.57|19936.57|10
1631043510000|2021-09-07 19:38:30|20054.8|19934.8|20054.93|19934.93|20054.93|19934.93|20051.68|19931.68|10
1631043520000|2021-09-07 19:38:40|20053.33|19933.33|20053.55|19933.55|20053.55|19933.55|20050.01|19930.01|10
1631043530000|2021-09-07 19:38:50|20053.2|19933.2|20048.61|19928.61|20053.22|19933.22|20048.61|19928.61|10
1631043540000|2021-09-07 19:39:00|20048.47|19928.47|20050.63|19930.63|20050.63|19930.63|20047.95|19927.95|10
1631043550000|2021-09-07 19:39:10|20052.84|19932.84|20063.43|19943.43|20063.45|19943.45|20052.84|19932.84|10
1631043560000|2021-09-07 19:39:20|20062.95|19942.95|20062.1|19942.1|20062.95|19942.95|20060.49|19940.49|10
1631043570000|2021-09-07 19:39:30|20062.39|19942.39|20048.41|19928.41|20063.05|19943.05|20048.41|19928.41|10
1631043580000|2021-09-07 19:39:40|20046.85|19926.85|20039.55|19919.55|20046.85|19926.85|20039.2|19919.2|10
1631043590000|2021-09-07 19:39:50|20039.03|19919.03|20035.57|19915.57|20039.3|19919.3|20035.57|19915.57|10
1631043600000|2021-09-07 19:40:00|20034.89|19914.89|20036.16|19916.16|20036.16|19916.16|20034.09|19914.09|10
1631043610000|2021-09-07 19:40:10|20035.26|19915.26|20039.2|19919.2|20039.97|19919.97|20035.26|19915.26|10
1631043620000|2021-09-07 19:40:20|20039.34|19919.34|20040.29|19920.29|20040.98|19920.98|20039.34|19919.34|10
1631043630000|2021-09-07 19:40:30|20039.78|19919.78|20038.72|19918.72|20040.85|19920.85|20038.72|19918.72|9
1631043640000|2021-09-07 19:40:40|20038.74|19918.74|20019.45|19899.45|20038.74|19918.74|20019.45|19899.45|10
1631043650000|2021-09-07 19:40:50|20012.06|19892.06|20004.48|19884.48|20012.06|19892.06|20004.32|19884.32|10
1631043660000|2021-09-07 19:41:00|20004.58|19884.58|20009.9|19889.9|20009.93|19889.93|20003.58|19883.58|10
1631043670000|2021-09-07 19:41:10|20010.07|19890.07|20022.41|19902.41|20022.41|19902.41|20009.78|19889.78|10
1631043680000|2021-09-07 19:41:20|20021.89|19901.89|20021.53|19901.53|20022.72|19902.72|20018.52|19898.52|10
1631043690000|2021-09-07 19:41:30|20022.18|19902.18|20023.29|19903.29|20023.71|19903.71|20022.14|19902.14|10
1631043700000|2021-09-07 19:41:40|20023.73|19903.73|20024.95|19904.95|20027.61|19907.61|20023.67|19903.67|10
1631043710000|2021-09-07 19:41:50|20024.11|19904.11|20025.43|19905.43|20026.6|19906.6|20024.11|19904.11|10
1631043720000|2021-09-07 19:42:00|20025.11|19905.11|20030.65|19910.65|20030.65|19910.65|20024.79|19904.79|10
1631043730000|2021-09-07 19:42:10|20035|19915|20041.32|19921.32|20041.78|19921.78|20035|19915|10
1631043740000|2021-09-07 19:42:20|20041.43|19921.43|20038.49|19918.49|20043.44|19923.44|20038.49|19918.49|10
1631043750000|2021-09-07 19:42:30|20037.13|19917.13|20047.7|19927.7|20047.7|19927.7|20037.13|19917.13|10
1631043760000|2021-09-07 19:42:40|20048.9|19928.9|20059.94|19939.94|20059.94|19939.94|20048.9|19928.9|10
1631043770000|2021-09-07 19:42:50|20061.32|19941.32|20065|19945|20066.06|19946.06|20060.89|19940.89|10
1631043780000|2021-09-07 19:43:00|20064.75|19944.75|20064.56|19944.56|20065.31|19945.31|20062.84|19942.84|10
1631043790000|2021-09-07 19:43:10|20064.7|19944.7|20065.57|19945.57|20068.37|19948.37|20064.7|19944.7|10
1631043800000|2021-09-07 19:43:20|20066.01|19946.01|20064.41|19944.41|20067.69|19947.69|20064.41|19944.41|10
1631043810000|2021-09-07 19:43:30|20065|19945|20075.28|19955.28|20075.28|19955.28|20064.85|19944.85|10
1631043820000|2021-09-07 19:43:40|20075.12|19955.12|20078.41|19958.41|20078.41|19958.41|20073.93|19953.93|10
1631043830000|2021-09-07 19:43:50|20078.34|19958.34|20076.9|19956.9|20078.91|19958.91|20076.35|19956.35|10
1631043840000|2021-09-07 19:44:00|20076.99|19956.99|20078.33|19958.33|20078.33|19958.33|20076.34|19956.34|10
1631043850000|2021-09-07 19:44:10|20078.14|19958.14|20079.3|19959.3|20079.49|19959.49|20077.57|19957.57|10
1631043860000|2021-09-07 19:44:20|20079.6|19959.6|20075.24|19955.24|20079.6|19959.6|20074.91|19954.91|10
1631043870000|2021-09-07 19:44:30|20075.57|19955.57|20080.19|19960.19|20080.19|19960.19|20075.4|19955.4|10
1631043880000|2021-09-07 19:44:40|20080.33|19960.33|20079.89|19959.89|20080.33|19960.33|20076.68|19956.68|10
1631043890000|2021-09-07 19:44:50|20081.49|19961.49|20081.14|19961.14|20083.09|19963.09|20081.14|19961.14|10
1631043900000|2021-09-07 19:45:00|20082.93|19962.93|20094.97|19974.97|20094.97|19974.97|20082.93|19962.93|10
1631043910000|2021-09-07 19:45:10|20095.31|19975.31|20089.8|19969.8|20095.31|19975.31|20089.8|19969.8|10
1631043920000|2021-09-07 19:45:20|20088.55|19968.55|20081.3|19961.3|20088.55|19968.55|20081.3|19961.3|10
1631043930000|2021-09-07 19:45:30|20081|19961|20068.74|19948.74|20081|19961|20068.74|19948.74|10
1631043940000|2021-09-07 19:45:40|20068.09|19948.09|20058.95|19938.95|20068.09|19948.09|20058.95|19938.95|10
1631043950000|2021-09-07 19:45:50|20059.06|19939.06|20054.82|19934.82|20059.06|19939.06|20054.16|19934.16|10
1631043960000|2021-09-07 19:46:00|20053.32|19933.32|20043.18|19923.18|20053.32|19933.32|20043.18|19923.18|10
1631043970000|2021-09-07 19:46:10|20043.66|19923.66|20043.32|19923.32|20044.26|19924.26|20042.43|19922.43|10
1631043980000|2021-09-07 19:46:20|20043.84|19923.84|20046.55|19926.55|20046.55|19926.55|20043.31|19923.31|10
1631043990000|2021-09-07 19:46:30|20046.57|19926.57|20058.4|19938.4|20058.4|19938.4|20046.57|19926.57|10
1631044000000|2021-09-07 19:46:40|20059.34|19939.34|20063.79|19943.79|20063.79|19943.79|20059.1|19939.1|10
1631044010000|2021-09-07 19:46:50|20063.87|19943.87|20072.16|19952.16|20072.16|19952.16|20063.87|19943.87|10
1631044020000|2021-09-07 19:47:00|20073.26|19953.26|20075.63|19955.63|20075.64|19955.64|20072.16|19952.16|10
1631044030000|2021-09-07 19:47:10|20076.96|19956.96|20095.44|19975.44|20095.44|19975.44|20076.69|19956.69|10
1631044040000|2021-09-07 19:47:20|20097.16|19977.16|20110.39|19990.39|20110.39|19990.39|20097.16|19977.16|10
1631044050000|2021-09-07 19:47:30|20109.81|19989.81|20112.68|19992.68|20113.96|19993.96|20109.81|19989.81|10
1631044060000|2021-09-07 19:47:40|20113.6|19993.6|20116.4|19996.4|20116.4|19996.4|20112.33|19992.33|10
1631044070000|2021-09-07 19:47:50|20116.05|19996.05|20125.48|20005.48|20125.48|20005.48|20116.05|19996.05|10
1631044080000|2021-09-07 19:48:00|20125.4|20005.4|20130.54|20010.54|20131.04|20011.04|20123.81|20003.81|10
1631044090000|2021-09-07 19:48:10|20129.89|20009.89|20134.8|20014.8|20134.8|20014.8|20129.89|20009.89|9
1631044100000|2021-09-07 19:48:20|20135.51|20015.51|20132.79|20012.79|20137.1|20017.1|20132.79|20012.79|10
1631044110000|2021-09-07 19:48:30|20132.76|20012.76|20127.77|20007.77|20134.33|20014.33|20127.11|20007.11|10
1631044120000|2021-09-07 19:48:40|20127.64|20007.64|20129.01|20009.01|20129.69|20009.69|20127.64|20007.64|10
1631044130000|2021-09-07 19:48:50|20135.83|20015.83|20139.01|20019.01|20139.36|20019.36|20135.83|20015.83|10
1631044140000|2021-09-07 19:49:00|20138.9|20018.9|20143.09|20023.09|20143.09|20023.09|20138.9|20018.9|10
1631044150000|2021-09-07 19:49:10|20143.03|20023.03|20145.67|20025.67|20145.79|20025.79|20143.03|20023.03|10
1631044160000|2021-09-07 19:49:20|20145.78|20025.78|20153.12|20033.12|20153.12|20033.12|20145|20025|10
1631044170000|2021-09-07 19:49:30|20155.65|20035.65|20172.91|20052.91|20172.91|20052.91|20155.65|20035.65|10
1631044180000|2021-09-07 19:49:40|20173.83|20053.83|20186.37|20066.37|20186.37|20066.37|20173.83|20053.83|10
1631044190000|2021-09-07 19:49:50|20186.12|20066.12|20183|20063|20186.12|20066.12|20182.65|20062.65|10
1631044200000|2021-09-07 19:50:00|20181.38|20061.38|20174.58|20054.58|20181.53|20061.53|20174.58|20054.58|10
1631044210000|2021-09-07 19:50:10|20174.51|20054.51|20176.18|20056.18|20176.18|20056.18|20174.01|20054.01|10
1631044220000|2021-09-07 19:50:20|20176.27|20056.27|20177.23|20057.23|20177.23|20057.23|20176.19|20056.19|10
1631044230000|2021-09-07 19:50:30|20178|20058|20174.75|20054.75|20178.22|20058.22|20174.75|20054.75|10
1631044240000|2021-09-07 19:50:40|20171.73|20051.73|20164.76|20044.76|20171.73|20051.73|20164.76|20044.76|10
1631044250000|2021-09-07 19:50:50|20163.39|20043.39|20157.98|20037.98|20164.46|20044.46|20157.98|20037.98|10
1631044260000|2021-09-07 19:51:00|20158.19|20038.19|20155.32|20035.32|20158.37|20038.37|20155.02|20035.02|10
1631044270000|2021-09-07 19:51:10|20155.96|20035.96|20147.82|20027.82|20156.46|20036.46|20147.82|20027.82|10
1631044280000|2021-09-07 19:51:20|20147.12|20027.12|20143.37|20023.37|20147.12|20027.12|20142.81|20022.81|10
1631044290000|2021-09-07 19:51:30|20143.11|20023.11|20143.16|20023.16|20145.47|20025.47|20142.74|20022.74|10
1631044300000|2021-09-07 19:51:40|20141.91|20021.91|20135.38|20015.38|20141.91|20021.91|20135.38|20015.38|10
1631044310000|2021-09-07 19:51:50|20134.82|20014.82|20133.49|20013.49|20135.22|20015.22|20132.71|20012.71|10
1631044320000|2021-09-07 19:52:00|20133.2|20013.2|20127.02|20007.02|20133.32|20013.32|20127.02|20007.02|10
1631044330000|2021-09-07 19:52:10|20126.37|20006.37|20124.69|20004.69|20126.37|20006.37|20124.56|20004.56|10
1631044340000|2021-09-07 19:52:20|20124.52|20004.52|20127.03|20007.03|20127.03|20007.03|20124.52|20004.52|8
1631044350000|2021-09-07 19:52:30|20129.57|20009.57|20126.12|20006.12|20130.54|20010.54|20126.12|20006.12|10
1631044360000|2021-09-07 19:52:40|20124.31|20004.31|20122.37|20002.37|20124.31|20004.31|20120.11|20000.11|10
1631044370000|2021-09-07 19:52:50|20121.97|20001.97|20112.95|19992.95|20122.79|20002.79|20112.95|19992.95|10
1631044380000|2021-09-07 19:53:00|20112.46|19992.46|20099.53|19979.53|20112.46|19992.46|20099.53|19979.53|10
1631044390000|2021-09-07 19:53:10|20098.52|19978.52|20086.97|19966.97|20098.52|19978.52|20086.97|19966.97|10
1631044400000|2021-09-07 19:53:20|20084.38|19964.38|20082.99|19962.99|20085.79|19965.79|20082.99|19962.99|10
1631044410000|2021-09-07 19:53:30|20076.51|19956.51|20069.83|19949.83|20076.51|19956.51|20069.83|19949.83|10
1631044420000|2021-09-07 19:53:40|20069.34|19949.34|20067.46|19947.46|20069.34|19949.34|20067.46|19947.46|10
1631044430000|2021-09-07 19:53:50|20067.37|19947.37|20056.77|19936.77|20067.37|19947.37|20056.77|19936.77|10
1631044440000|2021-09-07 19:54:00|20056.55|19936.55|20054.24|19934.24|20057.19|19937.19|20052.69|19932.69|10
1631044450000|2021-09-07 19:54:10|20054.7|19934.7|20057.47|19937.47|20057.92|19937.92|20053.31|19933.31|10
1631044460000|2021-09-07 19:54:20|20057.51|19937.51|20058.63|19938.63|20059.36|19939.36|20057.03|19937.03|10
1631044470000|2021-09-07 19:54:30|20059.76|19939.76|20055.53|19935.53|20060.12|19940.12|20055.53|19935.53|10
1631044480000|2021-09-07 19:54:40|20055.42|19935.42|20048.08|19928.08|20055.42|19935.42|20047.77|19927.77|10
1631044490000|2021-09-07 19:54:50|20047.71|19927.71|20045.14|19925.14|20047.73|19927.73|20044.78|19924.78|10
1631044500000|2021-09-07 19:55:00|20044.93|19924.93|20037|19917|20044.93|19924.93|20034.81|19914.81|10
1631044510000|2021-09-07 19:55:10|20035.05|19915.05|20026.65|19906.65|20035.05|19915.05|20026.27|19906.27|10
1631044520000|2021-09-07 19:55:20|20025.25|19905.25|20021.33|19901.33|20025.25|19905.25|20019.88|19899.88|10
1631044530000|2021-09-07 19:55:30|20021.77|19901.77|20021.82|19901.82|20022.27|19902.27|20021.55|19901.55|10
1631044540000|2021-09-07 19:55:40|20020.43|19900.43|20017.65|19897.65|20020.88|19900.88|20017.65|19897.65|9
1631044550000|2021-09-07 19:55:50|20020.46|19900.46|20024.38|19904.38|20024.38|19904.38|20020.34|19900.34|10
1631044560000|2021-09-07 19:56:00|20025.31|19905.31|20031.21|19911.21|20031.21|19911.21|20025.31|19905.31|10
1631044570000|2021-09-07 19:56:10|20032|19912|20039.87|19919.87|20039.87|19919.87|20032|19912|10
1631044580000|2021-09-07 19:56:20|20039.75|19919.75|20041.64|19921.64|20043.63|19923.63|20038.89|19918.89|10
1631044590000|2021-09-07 19:56:30|20043.4|19923.4|20041.84|19921.84|20044.24|19924.24|20039.88|19919.88|10
1631044600000|2021-09-07 19:56:40|20041.59|19921.59|20035.88|19915.88|20041.59|19921.59|20035.68|19915.68|10
1631044610000|2021-09-07 19:56:50|20036.25|19916.25|20041.65|19921.65|20041.65|19921.65|20036.25|19916.25|9
1631044620000|2021-09-07 19:57:00|20041.63|19921.63|20037.03|19917.03|20041.63|19921.63|20037.03|19917.03|10
1631044630000|2021-09-07 19:57:10|20035.79|19915.79|20025.03|19905.03|20035.82|19915.82|20025.03|19905.03|10
1631044640000|2021-09-07 19:57:20|20023.79|19903.79|20014.27|19894.27|20023.79|19903.79|20013.99|19893.99|10
1631044650000|2021-09-07 19:57:30|20012.91|19892.91|19998.71|19878.71|20012.91|19892.91|19998.71|19878.71|9
1631044660000|2021-09-07 19:57:40|19997.96|19877.96|19990.19|19870.19|19997.96|19877.96|19988.8|19868.8|10
1631044670000|2021-09-07 19:57:50|19989.69|19869.69|19996.57|19876.57|19997.19|19877.19|19989.08|19869.08|10
1631044680000|2021-09-07 19:58:00|19996.15|19876.15|19984.85|19864.85|19996.15|19876.15|19984.85|19864.85|10
1631044690000|2021-09-07 19:58:10|19983.04|19863.04|19964.37|19844.37|19983.04|19863.04|19961.38|19841.38|10
1631044700000|2021-09-07 19:58:20|19962.55|19842.55|19939.43|19819.43|19962.55|19842.55|19937.53|19817.53|10
1631044710000|2021-09-07 19:58:30|19935.71|19815.71|19911.31|19791.31|19935.91|19815.91|19910.41|19790.41|10
1631044720000|2021-09-07 19:58:40|19908.09|19788.09|19918.23|19798.23|19918.23|19798.23|19906.3|19786.3|10
1631044730000|2021-09-07 19:58:50|19925.47|19805.47|19923.11|19803.11|19925.85|19805.85|19920.96|19800.96|10
1631044740000|2021-09-07 19:59:00|19921.82|19801.82|19911.26|19791.26|19922.39|19802.39|19911.26|19791.26|10
1631044750000|2021-09-07 19:59:10|19909.16|19789.16|19909.99|19789.99|19910.42|19790.42|19907.67|19787.67|10
1631044760000|2021-09-07 19:59:20|19909.75|19789.75|19922.88|19802.88|19924|19804|19907.77|19787.77|10
1631044770000|2021-09-07 19:59:30|19927.44|19807.44|19932.72|19812.72|19934.03|19814.03|19927.44|19807.44|10
1631044780000|2021-09-07 19:59:40|19930.55|19810.55|19925.73|19805.73|19930.55|19810.55|19925.73|19805.73|10
1631044790000|2021-09-07 19:59:50|19925.83|19805.83|19924.16|19804.16|19925.83|19805.83|19923.21|19803.21|10
1631044800000|2021-09-07 20:00:00|19923.97|19803.97|19920.07|19800.07|19924.2|19804.2|19920.07|19800.07|10
1631044810000|2021-09-07 20:00:10|19919.09|19799.09|19910.2|19790.2|19919.09|19799.09|19910.2|19790.2|10
1631044820000|2021-09-07 20:00:20|19910.49|19790.49|19913.54|19793.54|19913.54|19793.54|19910.2|19790.2|10
1631044830000|2021-09-07 20:00:30|19911.7|19791.7|19916.39|19796.39|19916.39|19796.39|19910.98|19790.98|10
1631044840000|2021-09-07 20:00:40|19917.64|19797.64|19939.26|19819.26|19939.26|19819.26|19917.64|19797.64|10
1631044850000|2021-09-07 20:00:50|19940.9|19820.9|19954.6|19834.6|19954.6|19834.6|19938.57|19818.57|10
1631044860000|2021-09-07 20:01:00|19956.28|19836.28|19976.96|19856.96|19976.96|19856.96|19956.28|19836.28|10
1631044870000|2021-09-07 20:01:10|19981.24|19861.24|19981.33|19861.33|19982.54|19862.54|19980.82|19860.82|10
1631044880000|2021-09-07 20:01:20|19982.18|19862.18|19985|19865|19985|19865|19979.88|19859.88|10
1631044890000|2021-09-07 20:01:30|19984.85|19864.85|20001.24|19881.24|20001.24|19881.24|19984.85|19864.85|10
1631044900000|2021-09-07 20:01:40|20003.77|19883.77|20014.37|19894.37|20014.37|19894.37|20003.77|19883.77|10
1631044910000|2021-09-07 20:01:50|20015.13|19895.13|20022.16|19902.16|20022.16|19902.16|20014.62|19894.62|10
1631044920000|2021-09-07 20:02:00|20022.84|19902.84|20021.78|19901.78|20024.67|19904.67|20019.88|19899.88|10
1631044930000|2021-09-07 20:02:10|20022.54|19902.54|20025.34|19905.34|20025.42|19905.42|20020.93|19900.93|10
1631044940000|2021-09-07 20:02:20|20027.95|19907.95|20038.37|19918.37|20038.37|19918.37|20026.82|19906.82|10
1631044950000|2021-09-07 20:02:30|20040.3|19920.3|20047.72|19927.72|20048.52|19928.52|20040.3|19920.3|10
1631044960000|2021-09-07 20:02:40|20046.22|19926.22|20056.13|19936.13|20056.13|19936.13|20046.22|19926.22|10
1631044970000|2021-09-07 20:02:50|20057.3|19937.3|20063.02|19943.02|20063.53|19943.53|20057|19937|10
1631044980000|2021-09-07 20:03:00|20062.8|19942.8|20062.09|19942.09|20063.35|19943.35|20061.01|19941.01|10
1631044990000|2021-09-07 20:03:10|20062.02|19942.02|20062.58|19942.58|20062.97|19942.97|20061.08|19941.08|9
1631045000000|2021-09-07 20:03:20|20062.65|19942.65|20064.66|19944.66|20064.66|19944.66|20060.29|19940.29|10
1631045010000|2021-09-07 20:03:30|20065.33|19945.33|20073.84|19953.84|20073.84|19953.84|20065.33|19945.33|10
1631045020000|2021-09-07 20:03:40|20072.62|19952.62|20076.42|19956.42|20076.42|19956.42|20071.65|19951.65|10
1631045030000|2021-09-07 20:03:50|20077.64|19957.64|20086.48|19966.48|20086.71|19966.71|20077.64|19957.64|10
1631045040000|2021-09-07 20:04:00|20086.52|19966.52|20093.43|19973.43|20093.68|19973.68|20086.34|19966.34|10
1631045050000|2021-09-07 20:04:10|20093.65|19973.65|20097.17|19977.17|20098.45|19978.45|20093.65|19973.65|10
1631045060000|2021-09-07 20:04:20|20097.22|19977.22|20103.95|19983.95|20103.95|19983.95|20097.22|19977.22|10
1631045070000|2021-09-07 20:04:30|20105.01|19985.01|20114.31|19994.31|20114.31|19994.31|20105.01|19985.01|10
1631045080000|2021-09-07 20:04:40|20114.56|19994.56|20115.61|19995.61|20115.9|19995.9|20113.13|19993.13|10
1631045090000|2021-09-07 20:04:50|20115.19|19995.19|20116.41|19996.41|20116.82|19996.82|20114.07|19994.07|10
1631045100000|2021-09-07 20:05:00|20116.77|19996.77|20111.52|19991.52|20116.97|19996.97|20111.52|19991.52|9
1631045110000|2021-09-07 20:05:10|20110.12|19990.12|20096.24|19976.24|20110.12|19990.12|20096.24|19976.24|10
1631045120000|2021-09-07 20:05:20|20092.65|19972.65|20089.61|19969.61|20092.65|19972.65|20087.27|19967.27|10
1631045130000|2021-09-07 20:05:30|20091.31|19971.31|20091.09|19971.09|20091.82|19971.82|20089.01|19969.01|9
1631045140000|2021-09-07 20:05:40|20091.8|19971.8|20087.3|19967.3|20091.8|19971.8|20087.17|19967.17|10
1631045150000|2021-09-07 20:05:50|20086.67|19966.67|20082.75|19962.75|20086.76|19966.76|20082.71|19962.71|10
1631045160000|2021-09-07 20:06:00|20081.59|19961.59|20070.47|19950.47|20081.59|19961.59|20070.47|19950.47|10
1631045170000|2021-09-07 20:06:10|20069.13|19949.13|20063.75|19943.75|20069.44|19949.44|20061.44|19941.44|10
1631045180000|2021-09-07 20:06:20|20063.32|19943.32|20054.98|19934.98|20063.32|19943.32|20054.98|19934.98|10
1631045190000|2021-09-07 20:06:30|20054.96|19934.96|20045.26|19925.26|20056|19936|20045.26|19925.26|10
1631045200000|2021-09-07 20:06:40|20042.39|19922.39|20024.65|19904.65|20042.39|19922.39|20024.65|19904.65|10
1631045210000|2021-09-07 20:06:50|20023.25|19903.25|20016.42|19896.42|20023.25|19903.25|20016.36|19896.36|10
1631045220000|2021-09-07 20:07:00|20014.27|19894.27|20015.78|19895.78|20016.88|19896.88|20014.27|19894.27|10
1631045230000|2021-09-07 20:07:10|20014.08|19894.08|20008.53|19888.53|20014.08|19894.08|20007.95|19887.95|10
1631045240000|2021-09-07 20:07:20|20007.89|19887.89|19994.72|19874.72|20007.89|19887.89|19994.72|19874.72|10
1631045250000|2021-09-07 20:07:30|19993.65|19873.65|19984.89|19864.89|19993.65|19873.65|19983.62|19863.62|10
1631045260000|2021-09-07 20:07:40|19984.87|19864.87|19978.57|19858.57|19984.87|19864.87|19978.57|19858.57|9
1631045270000|2021-09-07 20:07:50|19981.14|19861.14|19983.31|19863.31|19983.6|19863.6|19980.13|19860.13|10
1631045280000|2021-09-07 20:08:00|19983.08|19863.08|19982.56|19862.56|19983.08|19863.08|19981.45|19861.45|10
1631045290000|2021-09-07 20:08:10|19982.37|19862.37|19980.94|19860.94|19984.54|19864.54|19980.94|19860.94|10
1631045300000|2021-09-07 20:08:20|19979.7|19859.7|19974.18|19854.18|19979.97|19859.97|19973.92|19853.92|10
1631045310000|2021-09-07 20:08:30|19975.02|19855.02|19963.46|19843.46|19975.02|19855.02|19961.31|19841.31|10
1631045320000|2021-09-07 20:08:40|19962.38|19842.38|19954.4|19834.4|19962.38|19842.38|19954.4|19834.4|10
1631045330000|2021-09-07 20:08:50|19955.16|19835.16|19962.06|19842.06|19962.06|19842.06|19953.35|19833.35|10
1631045340000|2021-09-07 20:09:00|19962.83|19842.83|19976.59|19856.59|19976.59|19856.59|19962.83|19842.83|10
1631045350000|2021-09-07 20:09:10|19977.96|19857.96|19986.94|19866.94|19986.94|19866.94|19977.66|19857.66|10
1631045360000|2021-09-07 20:09:20|19988.58|19868.58|19991.67|19871.67|19992.5|19872.5|19988.58|19868.58|10
1631045370000|2021-09-07 20:09:30|19992.09|19872.09|19986.7|19866.7|19993.34|19873.34|19986.7|19866.7|10
1631045380000|2021-09-07 20:09:40|19985.04|19865.04|19967.01|19847.01|19985.04|19865.04|19966.14|19846.14|10
1631045390000|2021-09-07 20:09:50|19965.84|19845.84|19967.09|19847.09|19967.09|19847.09|19965.09|19845.09|10
1631045400000|2021-09-07 20:10:00|19968.37|19848.37|19980.22|19860.22|19980.23|19860.23|19968.37|19848.37|10
1631045410000|2021-09-07 20:10:10|19980.2|19860.2|19985.16|19865.16|19985.19|19865.19|19980.2|19860.2|10
1631045420000|2021-09-07 20:10:20|19985.22|19865.22|19989.96|19869.96|19989.96|19869.96|19985.22|19865.22|10
1631045430000|2021-09-07 20:10:30|19991.12|19871.12|19992.85|19872.85|19993.91|19873.91|19991.12|19871.12|10
1631045440000|2021-09-07 20:10:40|19991.82|19871.82|19989.64|19869.64|19992.03|19872.03|19989.11|19869.11|10
1631045450000|2021-09-07 20:10:50|19990.04|19870.04|19978.9|19858.9|19990.44|19870.44|19978.9|19858.9|10
1631045460000|2021-09-07 20:11:00|19978.53|19858.53|19954.06|19834.06|19978.53|19858.53|19954.06|19834.06|10
1631045470000|2021-09-07 20:11:10|19954.28|19834.28|19956.14|19836.14|19956.14|19836.14|19952.92|19832.92|10
1631045480000|2021-09-07 20:11:20|19955.04|19835.04|19963.96|19843.96|19963.96|19843.96|19955.04|19835.04|9
1631045490000|2021-09-07 20:11:30|19964.71|19844.71|19970.94|19850.94|19973.55|19853.55|19964.71|19844.71|10
1631045500000|2021-09-07 20:11:40|19970.6|19850.6|19969.74|19849.74|19971.73|19851.73|19969.26|19849.26|10
1631045510000|2021-09-07 20:11:50|19969.25|19849.25|19971.27|19851.27|19971.76|19851.76|19969.02|19849.02|10
1631045520000|2021-09-07 20:12:00|19971.25|19851.25|19976.28|19856.28|19976.5|19856.5|19971.25|19851.25|10
1631045530000|2021-09-07 20:12:10|19975.48|19855.48|19971.79|19851.79|19976.21|19856.21|19971.79|19851.79|10
1631045540000|2021-09-07 20:12:20|19970.08|19850.08|19965.59|19845.59|19970.08|19850.08|19963.8|19843.8|10
1631045550000|2021-09-07 20:12:30|19965.92|19845.92|19966.76|19846.76|19968.25|19848.25|19964.98|19844.98|10
1631045560000|2021-09-07 20:12:40|19966.53|19846.53|19975.8|19855.8|19975.8|19855.8|19966.53|19846.53|10
1631045570000|2021-09-07 20:12:50|19981.98|19861.98|19995.69|19875.69|19995.69|19875.69|19981.98|19861.98|10
1631045580000|2021-09-07 20:13:00|19994.7|19874.7|20011.29|19891.29|20011.29|19891.29|19994.7|19874.7|9
1631045590000|2021-09-07 20:13:10|20012.28|19892.28|20022.46|19902.46|20022.95|19902.95|20011.82|19891.82|10
1631045600000|2021-09-07 20:13:20|20022.24|19902.24|20036.63|19916.63|20036.63|19916.63|20021.68|19901.68|10
1631045610000|2021-09-07 20:13:30|20037.28|19917.28|20057.69|19937.69|20057.69|19937.69|20037.28|19917.28|10
1631045620000|2021-09-07 20:13:40|20059.07|19939.07|20065.66|19945.66|20065.66|19945.66|20059.07|19939.07|10
1631045630000|2021-09-07 20:13:50|20065.65|19945.65|20068.3|19948.3|20069.68|19949.68|20064.53|19944.53|10
1631045640000|2021-09-07 20:14:00|20067.82|19947.82|20069.75|19949.75|20069.79|19949.79|20066.61|19946.61|10
1631045650000|2021-09-07 20:14:10|20071.34|19951.34|20075.4|19955.4|20075.4|19955.4|20070.31|19950.31|10
1631045660000|2021-09-07 20:14:20|20076.38|19956.38|20080.61|19960.61|20081.58|19961.58|20076.07|19956.07|10
1631045670000|2021-09-07 20:14:30|20080.98|19960.98|20085.12|19965.12|20085.12|19965.12|20080.25|19960.25|9
1631045680000|2021-09-07 20:14:40|20085.06|19965.06|20081.53|19961.53|20086.24|19966.24|20081.28|19961.28|10
1631045690000|2021-09-07 20:14:50|20081.74|19961.74|20086.55|19966.55|20086.55|19966.55|20081.74|19961.74|10
1631045700000|2021-09-07 20:15:00|20085.94|19965.94|20055.79|19935.79|20085.94|19965.94|20055.67|19935.67|10
1631045710000|2021-09-07 20:15:10|20048.14|19928.14|20032.39|19912.39|20048.14|19928.14|20032.29|19912.29|10
1631045720000|2021-09-07 20:15:20|20029.73|19909.73|20008.42|19888.42|20029.73|19909.73|20008.42|19888.42|10
1631045730000|2021-09-07 20:15:30|20003.53|19883.53|19990.61|19870.61|20003.53|19883.53|19990.61|19870.61|10
1631045740000|2021-09-07 20:15:40|19990.03|19870.03|19983.7|19863.7|19990.03|19870.03|19983.58|19863.58|10
1631045750000|2021-09-07 20:15:50|19982.73|19862.73|19989.46|19869.46|19989.46|19869.46|19982.34|19862.34|10
1631045760000|2021-09-07 20:16:00|19990.75|19870.75|19989.16|19869.16|19992.42|19872.42|19989.16|19869.16|10
1631045770000|2021-09-07 20:16:10|19989.61|19869.61|19986.69|19866.69|19989.61|19869.61|19986.35|19866.35|9
1631045780000|2021-09-07 20:16:20|19988.02|19868.02|19992.39|19872.39|19992.66|19872.66|19987.83|19867.83|10
1631045790000|2021-09-07 20:16:30|19992.27|19872.27|19992.93|19872.93|19993.93|19873.93|19992|19872|10
1631045800000|2021-09-07 20:16:40|19993.62|19873.62|19992.24|19872.24|19996.06|19876.06|19991.84|19871.84|10
1631045810000|2021-09-07 20:16:50|19992.11|19872.11|19992.48|19872.48|19992.94|19872.94|19991.07|19871.07|10
1631045820000|2021-09-07 20:17:00|19993.36|19873.36|20005.61|19885.61|20005.61|19885.61|19993.36|19873.36|10
1631045830000|2021-09-07 20:17:10|20005.74|19885.74|20019.24|19899.24|20019.24|19899.24|20005.74|19885.74|10
1631045840000|2021-09-07 20:17:20|20022.33|19902.33|20059.57|19939.57|20059.68|19939.68|20022.33|19902.33|10
1631045850000|2021-09-07 20:17:30|20061.62|19941.62|20131.32|20011.32|20131.32|20011.32|20061.62|19941.62|10
1631045860000|2021-09-07 20:17:40|20129.72|20009.72|20134.53|20014.53|20137.22|20017.22|20129.72|20009.72|10
1631045870000|2021-09-07 20:17:50|20137.6|20017.6|20145.01|20025.01|20145.01|20025.01|20134.54|20014.54|10
1631045880000|2021-09-07 20:18:00|20145.56|20025.56|20152.75|20032.75|20152.75|20032.75|20145.56|20025.56|10
1631045890000|2021-09-07 20:18:10|20152.2|20032.2|20166.55|20046.55|20166.55|20046.55|20152.2|20032.2|10
1631045900000|2021-09-07 20:18:20|20166.75|20046.75|20172.66|20052.66|20172.66|20052.66|20166.75|20046.75|10
1631045910000|2021-09-07 20:18:30|20176.38|20056.38|20180.38|20060.38|20180.38|20060.38|20176.38|20056.38|10
1631045920000|2021-09-07 20:18:40|20181.7|20061.7|20174.98|20054.98|20181.7|20061.7|20174.98|20054.98|10
1631045930000|2021-09-07 20:18:50|20172.67|20052.67|20162.19|20042.19|20172.67|20052.67|20160.73|20040.73|10
1631045940000|2021-09-07 20:19:00|20162.58|20042.58|20164.35|20044.35|20164.35|20044.35|20159.69|20039.69|10
1631045950000|2021-09-07 20:19:10|20164.95|20044.95|20167.49|20047.49|20167.49|20047.49|20164.47|20044.47|10
1631045960000|2021-09-07 20:19:20|20167.86|20047.86|20167.39|20047.39|20168.89|20048.89|20166.77|20046.77|10
1631045970000|2021-09-07 20:19:30|20167.72|20047.72|20174.65|20054.65|20174.65|20054.65|20167.72|20047.72|10
1631045980000|2021-09-07 20:19:40|20175.11|20055.11|20180.39|20060.39|20180.39|20060.39|20175.11|20055.11|10
1631045990000|2021-09-07 20:19:50|20179.08|20059.08|20195.02|20075.02|20195.02|20075.02|20179.08|20059.08|10
1631046000000|2021-09-07 20:20:00|20194.49|20074.49|20205.35|20085.35|20205.53|20085.53|20194.49|20074.49|10
1631046010000|2021-09-07 20:20:10|20205.15|20085.15|20207.22|20087.22|20207.22|20087.22|20204.9|20084.9|10
1631046020000|2021-09-07 20:20:20|20206.85|20086.85|20212.28|20092.28|20213.18|20093.18|20206.85|20086.85|10
1631046030000|2021-09-07 20:20:30|20211.12|20091.12|20205.57|20085.57|20211.12|20091.12|20204.57|20084.57|10
1631046040000|2021-09-07 20:20:40|20205.06|20085.06|20214.58|20094.58|20215.27|20095.27|20205.06|20085.06|10
1631046050000|2021-09-07 20:20:50|20214.76|20094.76|20213.74|20093.74|20215.44|20095.44|20213.74|20093.74|10
1631046060000|2021-09-07 20:21:00|20212.76|20092.76|20211.58|20091.58|20213.97|20093.97|20211.42|20091.42|10
1631046070000|2021-09-07 20:21:10|20211.16|20091.16|20210.24|20090.24|20212.22|20092.22|20208.95|20088.95|10
1631046080000|2021-09-07 20:21:20|20210.25|20090.25|20209.89|20089.89|20212.94|20092.94|20208.92|20088.92|10
1631046090000|2021-09-07 20:21:30|20209.03|20089.03|20209.22|20089.22|20212.4|20092.4|20209.03|20089.03|10
1631046100000|2021-09-07 20:21:40|20209.17|20089.17|20209.23|20089.23|20209.23|20089.23|20205.75|20085.75|10
1631046110000|2021-09-07 20:21:50|20208.33|20088.33|20206.84|20086.84|20209.45|20089.45|20206.29|20086.29|10
1631046120000|2021-09-07 20:22:00|20206.96|20086.96|20210.27|20090.27|20210.27|20090.27|20204.66|20084.66|10
1631046130000|2021-09-07 20:22:10|20211.62|20091.62|20218|20098|20218|20098|20211.62|20091.62|10
1631046140000|2021-09-07 20:22:20|20221.14|20101.14|20226.43|20106.43|20226.43|20106.43|20221.14|20101.14|10
1631046150000|2021-09-07 20:22:30|20226.65|20106.65|20229.34|20109.34|20229.83|20109.83|20226.65|20106.65|10
1631046160000|2021-09-07 20:22:40|20230.64|20110.64|20234.31|20114.31|20234.6|20114.6|20230.39|20110.39|10
1631046170000|2021-09-07 20:22:50|20234.37|20114.37|20234.73|20114.73|20234.77|20114.77|20232.6|20112.6|10
1631046180000|2021-09-07 20:23:00|20235.27|20115.27|20239.46|20119.46|20239.46|20119.46|20235.27|20115.27|10
1631046190000|2021-09-07 20:23:10|20240.15|20120.15|20244.89|20124.89|20246.1|20126.1|20240.15|20120.15|10
1631046200000|2021-09-07 20:23:20|20247.71|20127.71|20243.41|20123.41|20247.71|20127.71|20243.21|20123.21|10
1631046210000|2021-09-07 20:23:30|20242.51|20122.51|20241.32|20121.32|20242.92|20122.92|20241.28|20121.28|10
1631046220000|2021-09-07 20:23:40|20241.39|20121.39|20234.67|20114.67|20241.39|20121.39|20233.81|20113.81|10
1631046230000|2021-09-07 20:23:50|20235.02|20115.02|20225.28|20105.28|20235.29|20115.29|20225.28|20105.28|10
1631046240000|2021-09-07 20:24:00|20225.33|20105.33|20210.2|20090.2|20225.33|20105.33|20209.86|20089.86|10
1631046250000|2021-09-07 20:24:10|20211.16|20091.16|20201.69|20081.69|20211.16|20091.16|20199.32|20079.32|10
1631046260000|2021-09-07 20:24:20|20201.15|20081.15|20203.02|20083.02|20203.02|20083.02|20198.28|20078.28|10
1631046270000|2021-09-07 20:24:30|20201.29|20081.29|20213.99|20093.99|20213.99|20093.99|20201.29|20081.29|10
1631046280000|2021-09-07 20:24:40|20214.61|20094.61|20224.03|20104.03|20224.23|20104.23|20214.61|20094.61|10
1631046290000|2021-09-07 20:24:50|20224.02|20104.02|20228.37|20108.37|20231.27|20111.27|20223.71|20103.71|10
1631046300000|2021-09-07 20:25:00|20227.93|20107.93|20230.41|20110.41|20230.6|20110.6|20227.79|20107.79|10
1631046310000|2021-09-07 20:25:10|20232.16|20112.16|20228.49|20108.49|20232.16|20112.16|20227.85|20107.85|10
1631046320000|2021-09-07 20:25:20|20228.83|20108.83|20227.94|20107.94|20229.3|20109.3|20227.54|20107.54|10
1631046330000|2021-09-07 20:25:30|20226.59|20106.59|20230.25|20110.25|20231.15|20111.15|20226.59|20106.59|10
1631046340000|2021-09-07 20:25:40|20231.35|20111.35|20237.21|20117.21|20237.21|20117.21|20229.74|20109.74|10
1631046350000|2021-09-07 20:25:50|20238.52|20118.52|20237.76|20117.76|20239.73|20119.73|20236.97|20116.97|10
1631046360000|2021-09-07 20:26:00|20236.95|20116.95|20236.6|20116.6|20238.85|20118.85|20236.6|20116.6|10
1631046370000|2021-09-07 20:26:10|20236.32|20116.32|20228.75|20108.75|20236.32|20116.32|20228.75|20108.75|10
1631046380000|2021-09-07 20:26:20|20228.44|20108.44|20220.38|20100.38|20228.44|20108.44|20219.41|20099.41|10
1631046390000|2021-09-07 20:26:30|20220.6|20100.6|20207.49|20087.49|20220.6|20100.6|20207.49|20087.49|10
1631046400000|2021-09-07 20:26:40|20206.43|20086.43|20211.34|20091.34|20211.34|20091.34|20206.35|20086.35|10
1631046410000|2021-09-07 20:26:50|20210.09|20090.09|20208.8|20088.8|20210.09|20090.09|20208.8|20088.8|10
1631046420000|2021-09-07 20:27:00|20208.57|20088.57|20208.91|20088.91|20208.91|20088.91|20206.68|20086.68|10
1631046430000|2021-09-07 20:27:10|20207.67|20087.67|20206.84|20086.84|20208.89|20088.89|20206.84|20086.84|10
1631046440000|2021-09-07 20:27:20|20207.31|20087.31|20208.78|20088.78|20208.88|20088.88|20207.28|20087.28|10
1631046450000|2021-09-07 20:27:30|20208.24|20088.24|20196|20076|20208.24|20088.24|20196|20076|10
1631046460000|2021-09-07 20:27:40|20195.92|20075.92|20192.99|20072.99|20195.92|20075.92|20192.64|20072.64|10
1631046470000|2021-09-07 20:27:50|20193.13|20073.13|20189.66|20069.66|20193.34|20073.34|20189.66|20069.66|10
1631046480000|2021-09-07 20:28:00|20189.33|20069.33|20183.13|20063.13|20189.33|20069.33|20182.88|20062.88|10
1631046490000|2021-09-07 20:28:10|20182.61|20062.61|20175.63|20055.63|20182.61|20062.61|20175.63|20055.63|10
1631046500000|2021-09-07 20:28:20|20174.16|20054.16|20168.94|20048.94|20174.16|20054.16|20168.94|20048.94|10
1631046510000|2021-09-07 20:28:30|20168.35|20048.35|20165.47|20045.47|20168.52|20048.52|20165.47|20045.47|10
1631046520000|2021-09-07 20:28:40|20164.86|20044.86|20162.56|20042.56|20164.86|20044.86|20161.49|20041.49|10
1631046530000|2021-09-07 20:28:50|20162.73|20042.73|20163.77|20043.77|20164.21|20044.21|20160.98|20040.98|10
1631046540000|2021-09-07 20:29:00|20164.43|20044.43|20166.64|20046.64|20166.64|20046.64|20164.06|20044.06|10
1631046550000|2021-09-07 20:29:10|20165.39|20045.39|20174.26|20054.26|20174.33|20054.33|20165.39|20045.39|10
1631046560000|2021-09-07 20:29:20|20174.32|20054.32|20167.55|20047.55|20175.86|20055.86|20167.55|20047.55|10
1631046570000|2021-09-07 20:29:30|20165.98|20045.98|20146.46|20026.46|20166.53|20046.53|20146.46|20026.46|10
1631046580000|2021-09-07 20:29:40|20143.98|20023.98|20124.67|20004.67|20143.98|20023.98|20124.67|20004.67|10
1631046590000|2021-09-07 20:29:50|20121.64|20001.64|20107.98|19987.98|20121.64|20001.64|20107.34|19987.34|10
1631046600000|2021-09-07 20:30:00|20107.77|19987.77|20106.07|19986.07|20110.26|19990.26|20105.3|19985.3|10
1631046610000|2021-09-07 20:30:10|20106.08|19986.08|20096.83|19976.83|20106.09|19986.09|20096.83|19976.83|10
1631046620000|2021-09-07 20:30:20|20096.8|19976.8|20090.67|19970.67|20096.8|19976.8|20090.17|19970.17|10
1631046630000|2021-09-07 20:30:30|20091.24|19971.24|20072.6|19952.6|20091.72|19971.72|20072.6|19952.6|10
1631046640000|2021-09-07 20:30:40|20072.75|19952.75|20069.39|19949.39|20074.47|19954.47|20069.39|19949.39|10
1631046650000|2021-09-07 20:30:50|20067.59|19947.59|20064.32|19944.32|20069.41|19949.41|20063.04|19943.04|10
1631046660000|2021-09-07 20:31:00|20064.1|19944.1|20068.22|19948.22|20068.22|19948.22|20062.91|19942.91|10
1631046670000|2021-09-07 20:31:10|20068.4|19948.4|20071.78|19951.78|20073.67|19953.67|20068.4|19948.4|10
1631046680000|2021-09-07 20:31:20|20071.96|19951.96|20082.09|19962.09|20082.09|19962.09|20071.96|19951.96|10
1631046690000|2021-09-07 20:31:30|20081.68|19961.68|20081.99|19961.99|20085|19965|20081.5|19961.5|10
1631046700000|2021-09-07 20:31:40|20083.27|19963.27|20083.56|19963.56|20083.56|19963.56|20081.45|19961.45|10
1631046710000|2021-09-07 20:31:50|20083.28|19963.28|20080.25|19960.25|20083.28|19963.28|20080.25|19960.25|10
1631046720000|2021-09-07 20:32:00|20080.38|19960.38|20076.91|19956.91|20082.25|19962.25|20076.91|19956.91|10
1631046730000|2021-09-07 20:32:10|20076.85|19956.85|20068.89|19948.89|20076.85|19956.85|20068.89|19948.89|10
1631046740000|2021-09-07 20:32:20|20068.92|19948.92|20065.58|19945.58|20068.92|19948.92|20065.58|19945.58|10
1631046750000|2021-09-07 20:32:30|20066.33|19946.33|20042.51|19922.51|20066.64|19946.64|20041.93|19921.93|10
1631046760000|2021-09-07 20:32:40|20042.26|19922.26|20021.05|19901.05|20042.26|19922.26|20021.05|19901.05|10
1631046770000|2021-09-07 20:32:50|20019.3|19899.3|20008.26|19888.26|20019.3|19899.3|20008.26|19888.26|10
1631046780000|2021-09-07 20:33:00|20009.4|19889.4|20010.92|19890.92|20010.92|19890.92|20007.3|19887.3|10
1631046790000|2021-09-07 20:33:10|20010.82|19890.82|20009.96|19889.96|20010.92|19890.92|20008.45|19888.45|9
1631046800000|2021-09-07 20:33:20|20009.43|19889.43|20007.5|19887.5|20010.51|19890.51|20007.5|19887.5|10
1631046810000|2021-09-07 20:33:30|20007.08|19887.08|20002.79|19882.79|20007.08|19887.08|20002.49|19882.49|10
1631046820000|2021-09-07 20:33:40|20002.68|19882.68|20007.87|19887.87|20007.92|19887.92|20002.5|19882.5|10
1631046830000|2021-09-07 20:33:50|20006.51|19886.51|20000.52|19880.52|20007.53|19887.53|19999.87|19879.87|10
1631046840000|2021-09-07 20:34:00|20001.3|19881.3|19998.39|19878.39|20001.3|19881.3|19998.34|19878.34|10
1631046850000|2021-09-07 20:34:10|19997.5|19877.5|19994.69|19874.69|19997.5|19877.5|19994.01|19874.01|10
1631046860000|2021-09-07 20:34:20|19994.25|19874.25|19986.76|19866.76|19994.25|19874.25|19985.79|19865.79|10
1631046870000|2021-09-07 20:34:30|19986.65|19866.65|19990.61|19870.61|19991.28|19871.28|19986.53|19866.53|10
1631046880000|2021-09-07 20:34:40|19991.89|19871.89|20004.06|19884.06|20004.06|19884.06|19991.89|19871.89|10
1631046890000|2021-09-07 20:34:50|19998.18|19878.18|20000.03|19880.03|20000.11|19880.11|19997.96|19877.96|9
1631046900000|2021-09-07 20:35:00|19999.49|19879.49|19993.74|19873.74|19999.49|19879.49|19991.68|19871.68|10
1631046910000|2021-09-07 20:35:10|19994.7|19874.7|19995.26|19875.26|19997.13|19877.13|19994.44|19874.44|10
1631046920000|2021-09-07 20:35:20|19994.33|19874.33|19988.23|19868.23|19994.33|19874.33|19988.23|19868.23|10
1631046930000|2021-09-07 20:35:30|19987.41|19867.41|19982.34|19862.34|19987.41|19867.41|19981.77|19861.77|10
1631046940000|2021-09-07 20:35:40|19983.18|19863.18|19981.82|19861.82|19984.37|19864.37|19981.82|19861.82|10
1631046950000|2021-09-07 20:35:50|19979.27|19859.27|19974.03|19854.03|19979.27|19859.27|19973.97|19853.97|10
1631046960000|2021-09-07 20:36:00|19974.09|19854.09|19978.1|19858.1|19978.11|19858.11|19974.09|19854.09|10
1631046970000|2021-09-07 20:36:10|19978.59|19858.59|19981.07|19861.07|19981.95|19861.95|19978.59|19858.59|10
1631046980000|2021-09-07 20:36:20|19981.31|19861.31|19996.94|19876.94|19996.94|19876.94|19981.31|19861.31|10
1631046990000|2021-09-07 20:36:30|19997.43|19877.43|20002.55|19882.55|20003.42|19883.42|19997.21|19877.21|10
1631047000000|2021-09-07 20:36:40|20004.06|19884.06|20000.88|19880.88|20005.2|19885.2|20000.88|19880.88|10
1631047010000|2021-09-07 20:36:50|20000.99|19880.99|19996.07|19876.07|20000.99|19880.99|19996.07|19876.07|10
1631047020000|2021-09-07 20:37:00|19996.32|19876.32|19952.88|19832.88|19996.32|19876.32|19952.88|19832.88|10
1631047030000|2021-09-07 20:37:10|19954.14|19834.14|19926.8|19806.8|19954.14|19834.14|19926.8|19806.8|10
1631047040000|2021-09-07 20:37:20|19926.31|19806.31|19921.9|19801.9|19926.31|19806.31|19921.9|19801.9|10
1631047050000|2021-09-07 20:37:30|19922.46|19802.46|19936.83|19816.83|19936.83|19816.83|19922.46|19802.46|10
1631047060000|2021-09-07 20:37:40|19938.46|19818.46|19948.97|19828.97|19948.97|19828.97|19938.46|19818.46|10
1631047070000|2021-09-07 20:37:50|19951.31|19831.31|19955.76|19835.76|19955.76|19835.76|19951.31|19831.31|10
1631047080000|2021-09-07 20:38:00|19955.88|19835.88|19955.58|19835.58|19958.97|19838.97|19955.58|19835.58|10
1631047090000|2021-09-07 20:38:10|19954.63|19834.63|19950.35|19830.35|19955.64|19835.64|19950.35|19830.35|10
1631047100000|2021-09-07 20:38:20|19951.12|19831.12|19939.48|19819.48|19951.12|19831.12|19939.48|19819.48|10
1631047110000|2021-09-07 20:38:30|19939.41|19819.41|19935.87|19815.87|19939.41|19819.41|19933.86|19813.86|10
1631047120000|2021-09-07 20:38:40|19934.11|19814.11|19930.27|19810.27|19934.11|19814.11|19930.27|19810.27|10
1631047130000|2021-09-07 20:38:50|19929.78|19809.78|19932.12|19812.12|19932.12|19812.12|19927.6|19807.6|10
1631047140000|2021-09-07 20:39:00|19932.07|19812.07|19935.81|19815.81|19935.81|19815.81|19931.6|19811.6|10
1631047150000|2021-09-07 20:39:10|19935.37|19815.37|19942.29|19822.29|19943.04|19823.04|19935.37|19815.37|10
1631047160000|2021-09-07 20:39:20|19941.8|19821.8|19938.62|19818.62|19942.73|19822.73|19938.31|19818.31|10
1631047170000|2021-09-07 20:39:30|19938.47|19818.47|19932.3|19812.3|19938.47|19818.47|19932.3|19812.3|10
1631047180000|2021-09-07 20:39:40|19932.14|19812.14|19918.35|19798.35|19932.14|19812.14|19918.35|19798.35|10
1631047190000|2021-09-07 20:39:50|19908.66|19788.66|19874.58|19754.58|19908.66|19788.66|19874.58|19754.58|10
1631047200000|2021-09-07 20:40:00|19870.18|19750.18|19852.07|19732.07|19871.77|19751.77|19852.07|19732.07|10
1631047210000|2021-09-07 20:40:10|19852.35|19732.35|19855.67|19735.67|19856.28|19736.28|19851.43|19731.43|10
1631047220000|2021-09-07 20:40:20|19856.7|19736.7|19884.78|19764.78|19884.78|19764.78|19856.7|19736.7|10
1631047230000|2021-09-07 20:40:30|19886.88|19766.88|19903.96|19783.96|19903.96|19783.96|19886.88|19766.88|10
1631047240000|2021-09-07 20:40:40|19903.55|19783.55|19907.08|19787.08|19910.1|19790.1|19903.55|19783.55|10
1631047250000|2021-09-07 20:40:50|19904.53|19784.53|19881.36|19761.36|19904.53|19784.53|19881.36|19761.36|10
1631047260000|2021-09-07 20:41:00|19874.45|19754.45|19853.27|19733.27|19874.45|19754.45|19853.27|19733.27|10
1631047270000|2021-09-07 20:41:10|19854.19|19734.19|19873.8|19753.8|19873.8|19753.8|19854.16|19734.16|10
1631047280000|2021-09-07 20:41:20|19874.6|19754.6|19878.53|19758.53|19880.04|19760.04|19873.3|19753.3|10
1631047290000|2021-09-07 20:41:30|19882.23|19762.23|19884.36|19764.36|19884.42|19764.42|19882.23|19762.23|10
1631047300000|2021-09-07 20:41:40|19885.5|19765.5|19893.74|19773.74|19893.74|19773.74|19885.24|19765.24|10
1631047310000|2021-09-07 20:41:50|19894.6|19774.6|19890.09|19770.09|19894.75|19774.75|19890.09|19770.09|10
1631047320000|2021-09-07 20:42:00|19889.81|19769.81|19877.39|19757.39|19889.85|19769.85|19877.39|19757.39|10
1631047330000|2021-09-07 20:42:10|19875.59|19755.59|19864.09|19744.09|19875.59|19755.59|19864.09|19744.09|10
1631047340000|2021-09-07 20:42:20|19864.18|19744.18|19871.45|19751.45|19871.45|19751.45|19864.18|19744.18|10
1631047350000|2021-09-07 20:42:30|19871.03|19751.03|19888.79|19768.79|19888.79|19768.79|19871.03|19751.03|10
1631047360000|2021-09-07 20:42:40|19888.35|19768.35|19890.68|19770.68|19891.71|19771.71|19888.35|19768.35|10
1631047370000|2021-09-07 20:42:50|19890.54|19770.54|19886.26|19766.26|19890.82|19770.82|19885.59|19765.59|10
1631047380000|2021-09-07 20:43:00|19887.2|19767.2|19869.07|19749.07|19887.2|19767.2|19869.07|19749.07|10
1631047390000|2021-09-07 20:43:10|19868.42|19748.42|19851.67|19731.67|19868.42|19748.42|19849.75|19729.75|10
1631047400000|2021-09-07 20:43:20|19850.59|19730.59|19851.42|19731.42|19852.2|19732.2|19850.54|19730.54|10
1631047410000|2021-09-07 20:43:30|19850.16|19730.16|19862.45|19742.45|19862.45|19742.45|19849.36|19729.36|10
1631047420000|2021-09-07 20:43:40|19864.65|19744.65|19875.06|19755.06|19877.07|19757.07|19864.65|19744.65|10
1631047430000|2021-09-07 20:43:50|19874.73|19754.73|19863.6|19743.6|19874.73|19754.73|19863.6|19743.6|10
1631047440000|2021-09-07 20:44:00|19860.58|19740.58|19840.71|19720.71|19860.58|19740.58|19840.71|19720.71|10
1631047450000|2021-09-07 20:44:10|19839.96|19719.96|19830.02|19710.02|19839.96|19719.96|19830.02|19710.02|10
1631047460000|2021-09-07 20:44:20|19827.9|19707.9|19806.69|19686.69|19827.9|19707.9|19806.69|19686.69|10
1631047470000|2021-09-07 20:44:30|19806.99|19686.99|19800.92|19680.92|19810.48|19690.48|19800.92|19680.92|10
1631047480000|2021-09-07 20:44:40|19800.07|19680.07|19795.63|19675.63|19800.07|19680.07|19793.04|19673.04|10
1631047490000|2021-09-07 20:44:50|19795.26|19675.26|19792.82|19672.82|19795.66|19675.66|19792.57|19672.57|10
1631047500000|2021-09-07 20:45:00|19793.83|19673.83|19787.02|19667.02|19794.8|19674.8|19787.02|19667.02|10
1631047510000|2021-09-07 20:45:10|19787.21|19667.21|19788.28|19668.28|19788.28|19668.28|19783.28|19663.28|10
1631047520000|2021-09-07 20:45:20|19787.53|19667.53|19777|19657|19787.53|19667.53|19777|19657|10
1631047530000|2021-09-07 20:45:30|19776.42|19656.42|19777.87|19657.87|19777.87|19657.87|19775.05|19655.05|10
1631047540000|2021-09-07 20:45:40|19777.49|19657.49|19773.16|19653.16|19777.49|19657.49|19772.43|19652.43|10
1631047550000|2021-09-07 20:45:50|19774.59|19654.59|19776.44|19656.44|19776.44|19656.44|19774.26|19654.26|10
1631047560000|2021-09-07 20:46:00|19776.32|19656.32|19782.12|19662.12|19782.12|19662.12|19775.92|19655.92|10
1631047570000|2021-09-07 20:46:10|19784.86|19664.86|19791.24|19671.24|19792.37|19672.37|19784.86|19664.86|10
1631047580000|2021-09-07 20:46:20|19790.51|19670.51|19793.11|19673.11|19794.16|19674.16|19787.79|19667.79|10
1631047590000|2021-09-07 20:46:30|19793.1|19673.1|19790.36|19670.36|19794.12|19674.12|19790.36|19670.36|10
1631047600000|2021-09-07 20:46:40|19789.61|19669.61|19789.73|19669.73|19791.65|19671.65|19789.61|19669.61|10
1631047610000|2021-09-07 20:46:50|19789.41|19669.41|19785.17|19665.17|19789.91|19669.91|19784.99|19664.99|10
1631047620000|2021-09-07 20:47:00|19785.09|19665.09|19785.02|19665.02|19785.21|19665.21|19783.54|19663.54|10
1631047630000|2021-09-07 20:47:10|19786.92|19666.92|19784.94|19664.94|19788.3|19668.3|19784.94|19664.94|10
1631047640000|2021-09-07 20:47:20|19785.82|19665.82|19782.82|19662.82|19788.03|19668.03|19782.82|19662.82|10
1631047650000|2021-09-07 20:47:30|19781.96|19661.96|19777.59|19657.59|19782.03|19662.03|19777.59|19657.59|10
1631047660000|2021-09-07 20:47:40|19777.96|19657.96|19778.16|19658.16|19779.46|19659.46|19777.46|19657.46|10
1631047670000|2021-09-07 20:47:50|19778.41|19658.41|19775.32|19655.32|19778.41|19658.41|19775.32|19655.32|10
1631047680000|2021-09-07 20:48:00|19775.05|19655.05|19769.8|19649.8|19775.05|19655.05|19769.8|19649.8|10
1631047690000|2021-09-07 20:48:10|19770.87|19650.87|19772.59|19652.59|19772.9|19652.9|19769.78|19649.78|10
1631047700000|2021-09-07 20:48:20|19771.77|19651.77|19768.64|19648.64|19771.77|19651.77|19768.64|19648.64|10
1631047710000|2021-09-07 20:48:30|19770.12|19650.12|19762.78|19642.78|19770.12|19650.12|19760.71|19640.71|10
1631047720000|2021-09-07 20:48:40|19761.25|19641.25|19763.61|19643.61|19763.76|19643.76|19758.77|19638.77|10
1631047730000|2021-09-07 20:48:50|19764.58|19644.58|19758.52|19638.52|19764.58|19644.58|19758.52|19638.52|10
1631047740000|2021-09-07 20:49:00|19757.8|19637.8|19754.66|19634.66|19757.8|19637.8|19753.02|19633.02|10
1631047750000|2021-09-07 20:49:10|19755.09|19635.09|19765.07|19645.07|19765.07|19645.07|19755.09|19635.09|10
1631047760000|2021-09-07 20:49:20|19767.73|19647.73|19784.48|19664.48|19784.48|19664.48|19767.73|19647.73|10
1631047770000|2021-09-07 20:49:30|19784|19664|19794.96|19674.96|19795.42|19675.42|19784|19664|10
1631047780000|2021-09-07 20:49:40|19796.19|19676.19|19794.88|19674.88|19798.04|19678.04|19794.88|19674.88|10
1631047790000|2021-09-07 20:49:50|19795.02|19675.02|19803.88|19683.88|19803.88|19683.88|19795.02|19675.02|10
1631047800000|2021-09-07 20:50:00|19804.49|19684.49|19812.17|19692.17|19812.17|19692.17|19803.82|19683.82|10
1631047810000|2021-09-07 20:50:10|19812.75|19692.75|19851.63|19731.63|19851.63|19731.63|19812.75|19692.75|10
1631047820000|2021-09-07 20:50:20|19856.29|19736.29|19897.27|19777.27|19897.27|19777.27|19856.29|19736.29|10
1631047830000|2021-09-07 20:50:30|19899.56|19779.56|19926.97|19806.97|19926.97|19806.97|19899.56|19779.56|10
1631047840000|2021-09-07 20:50:40|19927.59|19807.59|19945.33|19825.33|19945.33|19825.33|19927.59|19807.59|10
1631047850000|2021-09-07 20:50:50|19948.41|19828.41|19914.63|19794.63|19948.41|19828.41|19914.63|19794.63|10
1631047860000|2021-09-07 20:51:00|19914.61|19794.61|19896.14|19776.14|19914.61|19794.61|19895.91|19775.91|10
1631047870000|2021-09-07 20:51:10|19895.54|19775.54|19896.99|19776.99|19898.87|19778.87|19895.32|19775.32|10
1631047880000|2021-09-07 20:51:20|19895.22|19775.22|19895.4|19775.4|19895.4|19775.4|19893.47|19773.47|10
1631047890000|2021-09-07 20:51:30|19897.65|19777.65|19906.26|19786.26|19906.89|19786.89|19897.65|19777.65|10
1631047900000|2021-09-07 20:51:40|19905.09|19785.09|19911.64|19791.64|19911.64|19791.64|19905.09|19785.09|10
1631047910000|2021-09-07 20:51:50|19911.94|19791.94|19915.13|19795.13|19915.39|19795.39|19911.94|19791.94|10
1631047920000|2021-09-07 20:52:00|19915.72|19795.72|19912.37|19792.37|19916.92|19796.92|19912.37|19792.37|10
1631047930000|2021-09-07 20:52:10|19912.15|19792.15|19914.38|19794.38|19914.66|19794.66|19911.92|19791.92|10
1631047940000|2021-09-07 20:52:20|19915.92|19795.92|19925.85|19805.85|19925.85|19805.85|19915.92|19795.92|10
1631047950000|2021-09-07 20:52:30|19928.16|19808.16|19943.62|19823.62|19943.62|19823.62|19927.84|19807.84|10
1631047960000|2021-09-07 20:52:40|19946.75|19826.75|19956.24|19836.24|19956.24|19836.24|19946.29|19826.29|10
1631047970000|2021-09-07 20:52:50|19956.3|19836.3|19986.49|19866.49|19986.49|19866.49|19955.08|19835.08|9
1631047980000|2021-09-07 20:53:00|19991.35|19871.35|20004.57|19884.57|20010.14|19890.14|19991.35|19871.35|10
1631047990000|2021-09-07 20:53:10|20010.28|19890.28|20027.42|19907.42|20027.42|19907.42|20010.28|19890.28|10
1631048000000|2021-09-07 20:53:20|20028.51|19908.51|20052.27|19932.27|20052.27|19932.27|20028.51|19908.51|10
1631048010000|2021-09-07 20:53:30|20051.54|19931.54|20039.51|19919.51|20053.39|19933.39|20039.51|19919.51|10
1631048020000|2021-09-07 20:53:40|20037.82|19917.82|20035.82|19915.82|20038.78|19918.78|20034.32|19914.32|10
1631048030000|2021-09-07 20:53:50|20036.03|19916.03|20037.16|19917.16|20037.24|19917.24|20034.6|19914.6|10
1631048040000|2021-09-07 20:54:00|20036.6|19916.6|20045.33|19925.33|20046.43|19926.43|20036.53|19916.53|10
1631048050000|2021-09-07 20:54:10|20046.19|19926.19|20043.75|19923.75|20051.44|19931.44|20043.75|19923.75|10
1631048060000|2021-09-07 20:54:20|20041.86|19921.86|20034.48|19914.48|20041.86|19921.86|20032.45|19912.45|10
1631048070000|2021-09-07 20:54:30|20035.4|19915.4|20034.95|19914.95|20035.68|19915.68|20033.99|19913.99|10
1631048080000|2021-09-07 20:54:40|20035.31|19915.31|20039.68|19919.68|20040.76|19920.76|20035.31|19915.31|10
1631048090000|2021-09-07 20:54:50|20040.23|19920.23|20038.12|19918.12|20040.79|19920.79|20037.69|19917.69|10
1631048100000|2021-09-07 20:55:00|20038.47|19918.47|20029.64|19909.64|20038.47|19918.47|20029.64|19909.64|10
1631048110000|2021-09-07 20:55:10|20027.4|19907.4|20016.12|19896.12|20027.4|19907.4|20014.57|19894.57|10
1631048120000|2021-09-07 20:55:20|20016.21|19896.21|20009.74|19889.74|20016.21|19896.21|20009.74|19889.74|10
1631048130000|2021-09-07 20:55:30|20008.46|19888.46|19996.43|19876.43|20008.79|19888.79|19996.43|19876.43|10
1631048140000|2021-09-07 20:55:40|19992.39|19872.39|19973.31|19853.31|19992.39|19872.39|19972.94|19852.94|10
1631048150000|2021-09-07 20:55:50|19970.39|19850.39|19965.72|19845.72|19970.39|19850.39|19962.54|19842.54|10
1631048160000|2021-09-07 20:56:00|19966.81|19846.81|19969.61|19849.61|19969.75|19849.75|19966.81|19846.81|10
1631048170000|2021-09-07 20:56:10|19969.05|19849.05|19968.68|19848.68|19969.38|19849.38|19967.25|19847.25|10
1631048180000|2021-09-07 20:56:20|19968|19848|19960.11|19840.11|19968|19848|19959.55|19839.55|10
1631048190000|2021-09-07 20:56:30|19958.28|19838.28|19958.16|19838.16|19959.56|19839.56|19956.35|19836.35|10
1631048200000|2021-09-07 20:56:40|19958.08|19838.08|19962.46|19842.46|19962.46|19842.46|19958.08|19838.08|10
1631048210000|2021-09-07 20:56:50|19963.31|19843.31|19981.7|19861.7|19981.7|19861.7|19961.18|19841.18|10
1631048220000|2021-09-07 20:57:00|19981.1|19861.1|20015.63|19895.63|20015.63|19895.63|19981.1|19861.1|10
1631048230000|2021-09-07 20:57:10|20018.18|19898.18|20032.18|19912.18|20032.45|19912.45|20018.18|19898.18|10
1631048240000|2021-09-07 20:57:20|20035.23|19915.23|20041.3|19921.3|20041.3|19921.3|20035.23|19915.23|9
1631048250000|2021-09-07 20:57:30|20041.66|19921.66|20050.42|19930.42|20050.42|19930.42|20041.66|19921.66|10
1631048260000|2021-09-07 20:57:40|20052.74|19932.74|20054.66|19934.66|20054.68|19934.68|20052.74|19932.74|9
1631048270000|2021-09-07 20:57:50|20055.27|19935.27|20060.73|19940.73|20060.73|19940.73|20053.92|19933.92|10
1631048280000|2021-09-07 20:58:00|20062.57|19942.57|20061.07|19941.07|20063.65|19943.65|20060.18|19940.18|10
1631048290000|2021-09-07 20:58:10|20060.06|19940.06|20054.47|19934.47|20060.06|19940.06|20054.33|19934.33|10
1631048300000|2021-09-07 20:58:20|20054.78|19934.78|20046.43|19926.43|20054.78|19934.78|20046.43|19926.43|10
1631048310000|2021-09-07 20:58:30|20045.04|19925.04|20037.03|19917.03|20045.04|19925.04|20037.03|19917.03|10
1631048320000|2021-09-07 20:58:40|20037|19917|20029.22|19909.22|20037|19917|20029.22|19909.22|10
1631048330000|2021-09-07 20:58:50|20027.87|19907.87|20020.39|19900.39|20027.87|19907.87|20019.99|19899.99|10
1631048340000|2021-09-07 20:59:00|20019.27|19899.27|20010.08|19890.08|20019.27|19899.27|20010.08|19890.08|10
1631048350000|2021-09-07 20:59:10|20008.04|19888.04|19999.88|19879.88|20008.04|19888.04|19999.62|19879.62|10
1631048360000|2021-09-07 20:59:20|20000.29|19880.29|20002.16|19882.16|20002.16|19882.16|19999.94|19879.94|10
1631048370000|2021-09-07 20:59:30|20003.17|19883.17|20023.32|19903.32|20023.32|19903.32|20003.17|19883.17|10
1631048380000|2021-09-07 20:59:40|20024.25|19904.25|20025.76|19905.76|20025.76|19905.76|20023.12|19903.12|10
1631048390000|2021-09-07 20:59:50|20025.97|19905.97|20037.83|19917.83|20037.83|19917.83|20025.97|19905.97|10
1631048400000|2021-09-07 21:00:00|20038.48|19918.48|20047.72|19927.72|20047.72|19927.72|20038.48|19918.48|10
1631048410000|2021-09-07 21:00:10|20048|19928|20056.86|19936.86|20056.86|19936.86|20048|19928|10
1631048420000|2021-09-07 21:00:20|20057|19937|20057.79|19937.79|20058.51|19938.51|20056.06|19936.06|10
1631048430000|2021-09-07 21:00:30|20060.98|19940.98|20069.08|19949.08|20069.08|19949.08|20060.98|19940.98|10
1631048440000|2021-09-07 21:00:40|20069.98|19949.98|20079.99|19959.99|20079.99|19959.99|20069.72|19949.72|9
1631048450000|2021-09-07 21:00:50|20080.17|19960.17|20084.69|19964.69|20084.94|19964.94|20080.13|19960.13|10
1631048460000|2021-09-07 21:01:00|20084.87|19964.87|20085.99|19965.99|20086.51|19966.51|20084.87|19964.87|10
1631048470000|2021-09-07 21:01:10|20086.47|19966.47|20084.4|19964.4|20088.06|19968.06|20084.4|19964.4|10
1631048480000|2021-09-07 21:01:20|20084.18|19964.18|20080.89|19960.89|20084.18|19964.18|20080.83|19960.83|10
1631048490000|2021-09-07 21:01:30|20081.61|19961.61|20073.16|19953.16|20081.61|19961.61|20073.16|19953.16|10
1631048500000|2021-09-07 21:01:40|20072.55|19952.55|20073.02|19953.02|20073.63|19953.63|20070.1|19950.1|10
1631048510000|2021-09-07 21:01:50|20073.19|19953.19|20076.72|19956.72|20076.72|19956.72|20073.19|19953.19|10
1631048520000|2021-09-07 21:02:00|20077.21|19957.21|20082.54|19962.54|20082.54|19962.54|20076.39|19956.39|10
1631048530000|2021-09-07 21:02:10|20082.8|19962.8|20088.98|19968.98|20089.8|19969.8|20082.8|19962.8|10
1631048540000|2021-09-07 21:02:20|20088.79|19968.79|20083.81|19963.81|20089.13|19969.13|20083.81|19963.81|10
1631048550000|2021-09-07 21:02:30|20083.76|19963.76|20078.08|19958.08|20083.76|19963.76|20078.08|19958.08|10
1631048560000|2021-09-07 21:02:40|20077.24|19957.24|20076.83|19956.83|20079.09|19959.09|20076.58|19956.58|10
1631048570000|2021-09-07 21:02:50|20077.01|19957.01|20077.14|19957.14|20078.05|19958.05|20076.47|19956.47|10
1631048580000|2021-09-07 21:03:00|20076.64|19956.64|20078.86|19958.86|20079.99|19959.99|20076.07|19956.07|10
1631048590000|2021-09-07 21:03:10|20077.6|19957.6|20081.71|19961.71|20081.71|19961.71|20077.6|19957.6|10
1631048600000|2021-09-07 21:03:20|20082.3|19962.3|20093.22|19973.22|20093.22|19973.22|20082.3|19962.3|10
1631048610000|2021-09-07 21:03:30|20093.4|19973.4|20089.12|19969.12|20094.56|19974.56|20089.12|19969.12|10
1631048620000|2021-09-07 21:03:40|20088.92|19968.92|20086.76|19966.76|20088.92|19968.92|20085.35|19965.35|10
1631048630000|2021-09-07 21:03:50|20086.8|19966.8|20080.38|19960.38|20086.8|19966.8|20080.38|19960.38|10
1631048640000|2021-09-07 21:04:00|20080.34|19960.34|20072.47|19952.47|20081.56|19961.56|20072.47|19952.47|10
1631048650000|2021-09-07 21:04:10|20072.03|19952.03|20080.21|19960.21|20080.21|19960.21|20072.03|19952.03|10
1631048660000|2021-09-07 21:04:20|20079.89|19959.89|20081.98|19961.98|20081.98|19961.98|20078.99|19958.99|10
1631048670000|2021-09-07 21:04:30|20082.31|19962.31|20083.3|19963.3|20083.87|19963.87|20082.31|19962.31|10
1631048680000|2021-09-07 21:04:40|20084.83|19964.83|20082.44|19962.44|20085.21|19965.21|20082.44|19962.44|10
1631048690000|2021-09-07 21:04:50|20081.84|19961.84|20080.73|19960.73|20082.74|19962.74|20080.56|19960.56|10
1631048700000|2021-09-07 21:05:00|20080.97|19960.97|20081.35|19961.35|20082.34|19962.34|20080.8|19960.8|10
1631048710000|2021-09-07 21:05:10|20081.7|19961.7|20080.45|19960.45|20082.5|19962.5|20080.45|19960.45|9
1631048720000|2021-09-07 21:05:20|20080.76|19960.76|20079.66|19959.66|20082.3|19962.3|20079.66|19959.66|10
1631048730000|2021-09-07 21:05:30|20079.45|19959.45|20072.51|19952.51|20079.45|19959.45|20072.51|19952.51|10
1631048740000|2021-09-07 21:05:40|20072.33|19952.33|20067.73|19947.73|20072.33|19952.33|20067.73|19947.73|10
1631048750000|2021-09-07 21:05:50|20067.29|19947.29|20064.59|19944.59|20067.29|19947.29|20064.29|19944.29|10
1631048760000|2021-09-07 21:06:00|20064.77|19944.77|20066.22|19946.22|20066.22|19946.22|20064.67|19944.67|10
1631048770000|2021-09-07 21:06:10|20066.09|19946.09|20064.45|19944.45|20067.01|19947.01|20064.45|19944.45|10
1631048780000|2021-09-07 21:06:20|20064.27|19944.27|20067.15|19947.15|20067.15|19947.15|20064.27|19944.27|9
1631048790000|2021-09-07 21:06:30|20067.26|19947.26|20062.46|19942.46|20067.65|19947.65|20062.46|19942.46|10
1631048800000|2021-09-07 21:06:40|20061.94|19941.94|20053.14|19933.14|20061.94|19941.94|20053.14|19933.14|10
1631048810000|2021-09-07 21:06:50|20051.78|19931.78|20046.47|19926.47|20051.78|19931.78|20044.55|19924.55|10
1631048820000|2021-09-07 21:07:00|20045.98|19925.98|20039.33|19919.33|20046.17|19926.17|20039.33|19919.33|10
1631048830000|2021-09-07 21:07:10|20037.96|19917.96|20037.53|19917.53|20038.36|19918.36|20037.35|19917.35|10
1631048840000|2021-09-07 21:07:20|20037.03|19917.03|20031.09|19911.09|20037.55|19917.55|20031.06|19911.06|10
1631048850000|2021-09-07 21:07:30|20030.38|19910.38|20027.48|19907.48|20030.38|19910.38|20026.58|19906.58|9
1631048860000|2021-09-07 21:07:40|20025.87|19905.87|20023.89|19903.89|20025.87|19905.87|20023.25|19903.25|10
1631048870000|2021-09-07 21:07:50|20024.45|19904.45|20018.19|19898.19|20024.45|19904.45|20018.19|19898.19|10
1631048880000|2021-09-07 21:08:00|20017.07|19897.07|20005.12|19885.12|20017.07|19897.07|20005.12|19885.12|10
1631048890000|2021-09-07 21:08:10|20004.3|19884.3|20001.41|19881.41|20005.36|19885.36|20001.04|19881.04|10
1631048900000|2021-09-07 21:08:20|20001.3|19881.3|19999.71|19879.71|20001.58|19881.58|19999.71|19879.71|10
1631048910000|2021-09-07 21:08:30|19999.93|19879.93|19998.06|19878.06|19999.93|19879.93|19996.71|19876.71|9
1631048920000|2021-09-07 21:08:40|19998.19|19878.19|19996.1|19876.1|19998.19|19878.19|19996.1|19876.1|9
1631048930000|2021-09-07 21:08:50|19995.85|19875.85|19997.56|19877.56|19997.56|19877.56|19994.98|19874.98|10
1631048940000|2021-09-07 21:09:00|19998.1|19878.1|19997.96|19877.96|19999.04|19879.04|19996.16|19876.16|10
1631048950000|2021-09-07 21:09:10|19997.87|19877.87|19998.55|19878.55|19999.86|19879.86|19997.87|19877.87|10
1631048960000|2021-09-07 21:09:20|19998.46|19878.46|19998.87|19878.87|19999.51|19879.51|19997.46|19877.46|10
1631048970000|2021-09-07 21:09:30|19999.44|19879.44|19998.86|19878.86|19999.76|19879.76|19998.76|19878.76|10
1631048980000|2021-09-07 21:09:40|19998.39|19878.39|19994.49|19874.49|19998.39|19878.39|19994.49|19874.49|10
1631048990000|2021-09-07 21:09:50|19994.37|19874.37|19994.39|19874.39|19995.06|19875.06|19993.91|19873.91|10
1631049000000|2021-09-07 21:10:00|19993.86|19873.86|19988.91|19868.91|19993.86|19873.86|19988.91|19868.91|10
1631049010000|2021-09-07 21:10:10|19988.61|19868.61|19983.95|19863.95|19988.61|19868.61|19983.55|19863.55|10
1631049020000|2021-09-07 21:10:20|19983.5|19863.5|19975.31|19855.31|19983.5|19863.5|19975.31|19855.31|10
1631049030000|2021-09-07 21:10:30|19975.67|19855.67|19963.27|19843.27|19975.67|19855.67|19963.27|19843.27|10
1631049040000|2021-09-07 21:10:40|19959.58|19839.58|19953.86|19833.86|19959.58|19839.58|19953.86|19833.86|10
1631049050000|2021-09-07 21:10:50|19952.61|19832.61|19947.11|19827.11|19953|19833|19947.11|19827.11|10
1631049060000|2021-09-07 21:11:00|19948.23|19828.23|19948.18|19828.18|19948.23|19828.23|19947.16|19827.16|10
1631049070000|2021-09-07 21:11:10|19948.21|19828.21|19947|19827|19948.21|19828.21|19946.56|19826.56|10
1631049080000|2021-09-07 21:11:20|19946.9|19826.9|19947.23|19827.23|19948.92|19828.92|19946.9|19826.9|10
1631049090000|2021-09-07 21:11:30|19947.33|19827.33|19949.18|19829.18|19949.97|19829.97|19947.25|19827.25|10
1631049100000|2021-09-07 21:11:40|19949.82|19829.82|19957.86|19837.86|19958.65|19838.65|19949.82|19829.82|10
1631049110000|2021-09-07 21:11:50|19958.15|19838.15|19963.71|19843.71|19963.71|19843.71|19958.05|19838.05|10
1631049120000|2021-09-07 21:12:00|19964.16|19844.16|19974.3|19854.3|19974.3|19854.3|19964.16|19844.16|10
1631049130000|2021-09-07 21:12:10|19974.91|19854.91|19982.12|19862.12|19982.12|19862.12|19974.35|19854.35|10
1631049140000|2021-09-07 21:12:20|19981.67|19861.67|19981.08|19861.08|19984.03|19864.03|19981|19861|10
1631049150000|2021-09-07 21:12:30|19980.59|19860.59|19982.73|19862.73|19982.89|19862.89|19980.1|19860.1|10
1631049160000|2021-09-07 21:12:40|19982.62|19862.62|19977.27|19857.27|19983.03|19863.03|19977.27|19857.27|10
1631049170000|2021-09-07 21:12:50|19977.1|19857.1|19976.33|19856.33|19977.44|19857.44|19975.02|19855.02|10
1631049180000|2021-09-07 21:13:00|19975.42|19855.42|19980.63|19860.63|19980.88|19860.88|19975.28|19855.28|10
1631049190000|2021-09-07 21:13:10|19980.84|19860.84|19983.15|19863.15|19983.15|19863.15|19980.84|19860.84|10
1631049200000|2021-09-07 21:13:20|19982.74|19862.74|19976.95|19856.95|19983.42|19863.42|19976.95|19856.95|10
1631049210000|2021-09-07 21:13:30|19976.46|19856.46|19973.44|19853.44|19976.81|19856.81|19973.44|19853.44|10
1631049220000|2021-09-07 21:13:40|19972.49|19852.49|19971.82|19851.82|19973.96|19853.96|19971.82|19851.82|10
1631049230000|2021-09-07 21:13:50|19971.76|19851.76|19967.92|19847.92|19971.93|19851.93|19967.92|19847.92|10
1631049240000|2021-09-07 21:14:00|19966.53|19846.53|19963.34|19843.34|19966.53|19846.53|19963.03|19843.03|10
1631049250000|2021-09-07 21:14:10|19962.79|19842.79|19958.21|19838.21|19963.54|19843.54|19958.21|19838.21|10
1631049260000|2021-09-07 21:14:20|19958.07|19838.07|19949.68|19829.68|19958.07|19838.07|19949.56|19829.56|10
1631049270000|2021-09-07 21:14:30|19948.91|19828.91|19946.46|19826.46|19949.95|19829.95|19946.46|19826.46|10
1631049280000|2021-09-07 21:14:40|19945.48|19825.48|19940.52|19820.52|19945.48|19825.48|19939.89|19819.89|10
1631049290000|2021-09-07 21:14:50|19939.72|19819.72|19935.53|19815.53|19939.72|19819.72|19935.53|19815.53|9
1631049300000|2021-09-07 21:15:00|19935.39|19815.39|19926.84|19806.84|19935.62|19815.62|19926.84|19806.84|10
1631049310000|2021-09-07 21:15:10|19925.81|19805.81|19924.11|19804.11|19926.12|19806.12|19924.11|19804.11|10
1631049320000|2021-09-07 21:15:20|19923.41|19803.41|19917.49|19797.49|19923.41|19803.41|19917.49|19797.49|10
1631049330000|2021-09-07 21:15:30|19917.54|19797.54|19902.1|19782.1|19917.54|19797.54|19902.1|19782.1|9
1631049340000|2021-09-07 21:15:40|19899.62|19779.62|19891.38|19771.38|19900.2|19780.2|19891.19|19771.19|10
1631049350000|2021-09-07 21:15:50|19891.3|19771.3|19878.12|19758.12|19891.3|19771.3|19878.12|19758.12|10
1631049360000|2021-09-07 21:16:00|19877.78|19757.78|19875.49|19755.49|19878.88|19758.88|19875.49|19755.49|10
1631049370000|2021-09-07 21:16:10|19876.18|19756.18|19864.63|19744.63|19876.18|19756.18|19864.63|19744.63|10
1631049380000|2021-09-07 21:16:20|19863.68|19743.68|19856.65|19736.65|19863.68|19743.68|19855.8|19735.8|10
1631049390000|2021-09-07 21:16:30|19856.83|19736.83|19850.76|19730.76|19856.83|19736.83|19850.25|19730.25|10
1631049400000|2021-09-07 21:16:40|19849.37|19729.37|19833.48|19713.48|19849.37|19729.37|19833.48|19713.48|10
1631049410000|2021-09-07 21:16:50|19832.18|19712.18|19831.73|19711.73|19832.18|19712.18|19828.87|19708.87|10
1631049420000|2021-09-07 21:17:00|19830.51|19710.51|19827.96|19707.96|19830.97|19710.97|19826.74|19706.74|10
1631049430000|2021-09-07 21:17:10|19827.47|19707.47|19817.07|19697.07|19827.47|19707.47|19817.07|19697.07|10
1631049440000|2021-09-07 21:17:20|19817.29|19697.29|19817.9|19697.9|19818.58|19698.58|19815.69|19695.69|10
1631049450000|2021-09-07 21:17:30|19817.64|19697.64|19825.87|19705.87|19825.87|19705.87|19817.63|19697.63|10
1631049460000|2021-09-07 21:17:40|19825.23|19705.23|19836.73|19716.73|19837.45|19717.45|19823.97|19703.97|10
1631049470000|2021-09-07 21:17:50|19838.78|19718.78|19844.88|19724.88|19845.97|19725.97|19838.78|19718.78|10
1631049480000|2021-09-07 21:18:00|19845.06|19725.06|19846.05|19726.05|19846.47|19726.47|19843.77|19723.77|10
1631049490000|2021-09-07 21:18:10|19848.2|19728.2|19857.07|19737.07|19857.07|19737.07|19847.94|19727.94|10
1631049500000|2021-09-07 21:18:20|19857.31|19737.31|19854.79|19734.79|19857.31|19737.31|19854.79|19734.79|10
1631049510000|2021-09-07 21:18:30|19853.82|19733.82|19845.99|19725.99|19853.82|19733.82|19845.99|19725.99|10
1631049520000|2021-09-07 21:18:40|19846.1|19726.1|19832.18|19712.18|19846.1|19726.1|19832.18|19712.18|10
1631049530000|2021-09-07 21:18:50|19831.38|19711.38|19797.99|19677.99|19831.38|19711.38|19797.99|19677.99|10
1631049540000|2021-09-07 21:19:00|19797.22|19677.22|19786.12|19666.12|19797.22|19677.22|19786.12|19666.12|10
1631049550000|2021-09-07 21:19:10|19780.14|19660.14|19768.01|19648.01|19780.14|19660.14|19761.7|19641.7|10
1631049560000|2021-09-07 21:19:20|19767.89|19647.89|19770.4|19650.4|19771.08|19651.08|19767.89|19647.89|10
1631049570000|2021-09-07 21:19:30|19773.11|19653.11|19789.66|19669.66|19789.66|19669.66|19773.11|19653.11|10
1631049580000|2021-09-07 21:19:40|19790.56|19670.56|19789.86|19669.86|19792.5|19672.5|19789.86|19669.86|10
1631049590000|2021-09-07 21:19:50|19791.29|19671.29|19783.28|19663.28|19791.29|19671.29|19783.23|19663.23|10
1631049600000|2021-09-07 21:20:00|19782.17|19662.17|19787.09|19667.09|19787.09|19667.09|19782.17|19662.17|10
1631049610000|2021-09-07 21:20:10|19788.5|19668.5|19796.42|19676.42|19796.42|19676.42|19788.45|19668.45|10
1631049620000|2021-09-07 21:20:20|19797.19|19677.19|19805.14|19685.14|19805.14|19685.14|19796.56|19676.56|10
1631049630000|2021-09-07 21:20:30|19805.95|19685.95|19807.46|19687.46|19807.46|19687.46|19805.95|19685.95|10
1631049640000|2021-09-07 21:20:40|19806.91|19686.91|19808.47|19688.47|19808.47|19688.47|19806.52|19686.52|10
1631049650000|2021-09-07 21:20:50|19808.87|19688.87|19818.44|19698.44|19818.49|19698.49|19808.87|19688.87|10
1631049660000|2021-09-07 21:21:00|19821.05|19701.05|19831.01|19711.01|19831.01|19711.01|19821.05|19701.05|10
1631049670000|2021-09-07 21:21:10|19831.07|19711.07|19834.72|19714.72|19835.72|19715.72|19831.07|19711.07|10
1631049680000|2021-09-07 21:21:20|19834.38|19714.38|19827.68|19707.68|19834.38|19714.38|19827.68|19707.68|10
1631049690000|2021-09-07 21:21:30|19827.86|19707.86|19825.12|19705.12|19829.87|19709.87|19825.12|19705.12|10
1631049700000|2021-09-07 21:21:40|19825.1|19705.1|19810.84|19690.84|19825.1|19705.1|19810.84|19690.84|10
1631049710000|2021-09-07 21:21:50|19810.53|19690.53|19795.77|19675.77|19810.53|19690.53|19795.77|19675.77|10
1631049720000|2021-09-07 21:22:00|19795.02|19675.02|19779.61|19659.61|19795.02|19675.02|19779.61|19659.61|10
1631049730000|2021-09-07 21:22:10|19779.1|19659.1|19769.22|19649.22|19780|19660|19768.6|19648.6|10
1631049740000|2021-09-07 21:22:20|19766.41|19646.41|19767.21|19647.21|19768.96|19648.96|19766.41|19646.41|10
1631049750000|2021-09-07 21:22:30|19767.45|19647.45|19764.11|19644.11|19768.38|19648.38|19763.12|19643.12|10
1631049760000|2021-09-07 21:22:40|19764.1|19644.1|19763.34|19643.34|19767.72|19647.72|19763.34|19643.34|10
1631049770000|2021-09-07 21:22:50|19762.56|19642.56|19755.11|19635.11|19762.56|19642.56|19754.8|19634.8|10
1631049780000|2021-09-07 21:23:00|19753.89|19633.89|19765.07|19645.07|19765.07|19645.07|19753.89|19633.89|10
1631049790000|2021-09-07 21:23:10|19765.91|19645.91|19760.85|19640.85|19765.91|19645.91|19760.85|19640.85|10
1631049800000|2021-09-07 21:23:20|19759|19639|19754.18|19634.18|19759|19639|19754.18|19634.18|10
1631049810000|2021-09-07 21:23:30|19754.54|19634.54|19752.58|19632.58|19755.28|19635.28|19752.13|19632.13|10
1631049820000|2021-09-07 21:23:40|19752.05|19632.05|19741.41|19621.41|19752.05|19632.05|19741.41|19621.41|10
1631049830000|2021-09-07 21:23:50|19737.5|19617.5|19724.05|19604.05|19737.5|19617.5|19724.05|19604.05|10
1631049840000|2021-09-07 21:24:00|19724.25|19604.25|19724.18|19604.18|19724.25|19604.25|19721.71|19601.71|10
1631049850000|2021-09-07 21:24:10|19722.03|19602.03|19719.48|19599.48|19723.27|19603.27|19717.85|19597.85|10
1631049860000|2021-09-07 21:24:20|19717.84|19597.84|19708.76|19588.76|19717.84|19597.84|19708.76|19588.76|10
1631049870000|2021-09-07 21:24:30|19706.31|19586.31|19703.58|19583.58|19706.31|19586.31|19702.54|19582.54|10
1631049880000|2021-09-07 21:24:40|19701.65|19581.65|19700|19580|19701.78|19581.78|19699.56|19579.56|10
1631049890000|2021-09-07 21:24:50|19699.81|19579.81|19694.59|19574.59|19699.81|19579.81|19694.59|19574.59|10
1631049900000|2021-09-07 21:25:00|19695.54|19575.54|19693.68|19573.68|19696.03|19576.03|19693.28|19573.28|10
1631049910000|2021-09-07 21:25:10|19694.01|19574.01|19696.87|19576.87|19696.87|19576.87|19694.01|19574.01|10
1631049920000|2021-09-07 21:25:20|19696.51|19576.51|19698.71|19578.71|19699.6|19579.6|19695.85|19575.85|10
1631049930000|2021-09-07 21:25:30|19696.88|19576.88|19694.99|19574.99|19697.06|19577.06|19694.35|19574.35|10
1631049940000|2021-09-07 21:25:40|19693.36|19573.36|19685.43|19565.43|19693.36|19573.36|19685.43|19565.43|10
1631049950000|2021-09-07 21:25:50|19685.86|19565.86|19682.98|19562.98|19686.45|19566.45|19682.26|19562.26|10
1631049960000|2021-09-07 21:26:00|19681.07|19561.07|19677.22|19557.22|19681.24|19561.24|19677.22|19557.22|10
1631049970000|2021-09-07 21:26:10|19675.75|19555.75|19674.15|19554.15|19675.75|19555.75|19674.15|19554.15|9
1631049980000|2021-09-07 21:26:20|19673.25|19553.25|19669.94|19549.94|19673.25|19553.25|19667.78|19547.78|10
1631049990000|2021-09-07 21:26:30|19670.46|19550.46|19677.83|19557.83|19677.83|19557.83|19670.46|19550.46|10
1631050000000|2021-09-07 21:26:40|19680.85|19560.85|19686.93|19566.93|19687.24|19567.24|19680.85|19560.85|10
1631050010000|2021-09-07 21:26:50|19687.81|19567.81|19667.54|19547.54|19687.81|19567.81|19667.54|19547.54|10
1631050020000|2021-09-07 21:27:00|19664.13|19544.13|19610.37|19490.37|19664.13|19544.13|19605.89|19485.89|10
1631050030000|2021-09-07 21:27:10|19611.14|19491.14|19600.77|19480.77|19612.84|19492.84|19600.77|19480.77|10
1631050040000|2021-09-07 21:27:20|19600.2|19480.2|19603.68|19483.68|19603.68|19483.68|19592.37|19472.37|10
1631050050000|2021-09-07 21:27:30|19608.71|19488.71|19622.86|19502.86|19622.86|19502.86|19608.71|19488.71|10
1631050060000|2021-09-07 21:27:40|19625.29|19505.29|19628.12|19508.12|19631.42|19511.42|19625.29|19505.29|10
1631050070000|2021-09-07 21:27:50|19625.85|19505.85|19629.84|19509.84|19629.84|19509.84|19625.1|19505.1|10
1631050080000|2021-09-07 21:28:00|19629.81|19509.81|19635.71|19515.71|19636.21|19516.21|19629.81|19509.81|10
1631050090000|2021-09-07 21:28:10|19636.6|19516.6|19643.13|19523.13|19644.56|19524.56|19635.58|19515.58|10
1631050100000|2021-09-07 21:28:20|19643.93|19523.93|19645|19525|19646.64|19526.64|19643.87|19523.87|10
1631050110000|2021-09-07 21:28:30|19645.62|19525.62|19641.42|19521.42|19645.62|19525.62|19641.15|19521.15|10
1631050120000|2021-09-07 21:28:40|19643.29|19523.29|19642.65|19522.65|19643.75|19523.75|19642.21|19522.21|10
1631050130000|2021-09-07 21:28:50|19643.25|19523.25|19645.06|19525.06|19645.06|19525.06|19643.03|19523.03|10
1631050140000|2021-09-07 21:29:00|19645.64|19525.64|19651.78|19531.78|19652.32|19532.32|19645.64|19525.64|10
1631050150000|2021-09-07 21:29:10|19652.63|19532.63|19657.4|19537.4|19657.4|19537.4|19652.63|19532.63|10
1631050160000|2021-09-07 21:29:20|19657.39|19537.39|19654.43|19534.43|19657.89|19537.89|19653.91|19533.91|10
1631050170000|2021-09-07 21:29:30|19653.69|19533.69|19651.9|19531.9|19653.69|19533.69|19651.32|19531.32|10
1631050180000|2021-09-07 21:29:40|19651.2|19531.2|19649.2|19529.2|19652.02|19532.02|19649.09|19529.09|10
1631050190000|2021-09-07 21:29:50|19648.4|19528.4|19647.22|19527.22|19648.4|19528.4|19647.22|19527.22|10
1631050200000|2021-09-07 21:30:00|19647.61|19527.61|19646.46|19526.46|19648.7|19528.7|19646.28|19526.28|10
1631050210000|2021-09-07 21:30:10|19646.42|19526.42|19644.85|19524.85|19646.42|19526.42|19644.43|19524.43|10
1631050220000|2021-09-07 21:30:20|19644.83|19524.83|19647.38|19527.38|19647.38|19527.38|19644.38|19524.38|10
1631050230000|2021-09-07 21:30:30|19648.14|19528.14|19652.57|19532.57|19652.57|19532.57|19648.14|19528.14|10
1631050240000|2021-09-07 21:30:40|19652.86|19532.86|19657.24|19537.24|19657.24|19537.24|19652.86|19532.86|10
1631050250000|2021-09-07 21:30:50|19658.02|19538.02|19664.1|19544.1|19664.1|19544.1|19657.66|19537.66|10
1631050260000|2021-09-07 21:31:00|19665.02|19545.02|19672.81|19552.81|19672.81|19552.81|19665.02|19545.02|10
1631050270000|2021-09-07 21:31:10|19674.82|19554.82|19691.83|19571.83|19691.83|19571.83|19674.82|19554.82|10
1631050280000|2021-09-07 21:31:20|19693.21|19573.21|19707.79|19587.79|19707.79|19587.79|19693.21|19573.21|10
1631050290000|2021-09-07 21:31:30|19708.53|19588.53|19714.86|19594.86|19714.98|19594.98|19708.53|19588.53|10
1631050300000|2021-09-07 21:31:40|19715.02|19595.02|19712.39|19592.39|19715.98|19595.98|19712.3|19592.3|10
1631050310000|2021-09-07 21:31:50|19711.87|19591.87|19709.36|19589.36|19711.87|19591.87|19707.83|19587.83|10
1631050320000|2021-09-07 21:32:00|19709.26|19589.26|19717.68|19597.68|19717.82|19597.82|19708.37|19588.37|9
1631050330000|2021-09-07 21:32:10|19718.96|19598.96|19719.46|19599.46|19719.46|19599.46|19717.69|19597.69|10
1631050340000|2021-09-07 21:32:20|19720.03|19600.03|19725.71|19605.71|19725.71|19605.71|19720.03|19600.03|10
1631050350000|2021-09-07 21:32:30|19726.59|19606.59|19730.88|19610.88|19730.88|19610.88|19726.59|19606.59|10
1631050360000|2021-09-07 21:32:40|19731.03|19611.03|19734.22|19614.22|19734.66|19614.66|19730.91|19610.91|10
1631050370000|2021-09-07 21:32:50|19735.25|19615.25|19739.55|19619.55|19739.55|19619.55|19734.59|19614.59|10
1631050380000|2021-09-07 21:33:00|19739.37|19619.37|19738.88|19618.88|19740.01|19620.01|19738.48|19618.48|8
1631050390000|2021-09-07 21:33:10|19738.53|19618.53|19739.13|19619.13|19739.87|19619.87|19738.02|19618.02|10
1631050400000|2021-09-07 21:33:20|19738.87|19618.87|19739.32|19619.32|19739.73|19619.73|19737.87|19617.87|9
1631050410000|2021-09-07 21:33:30|19739.4|19619.4|19743.33|19623.33|19743.33|19623.33|19739.4|19619.4|10
1631050420000|2021-09-07 21:33:40|19743.2|19623.2|19745.06|19625.06|19745.06|19625.06|19743.2|19623.2|9
1631050430000|2021-09-07 21:33:50|19744.76|19624.76|19745.42|19625.42|19745.56|19625.56|19744.23|19624.23|10
1631050440000|2021-09-07 21:34:00|19745.64|19625.64|19748.56|19628.56|19748.56|19628.56|19745.49|19625.49|10
1631050450000|2021-09-07 21:34:10|19749.49|19629.49|19762.77|19642.77|19762.77|19642.77|19749.49|19629.49|10
1631050460000|2021-09-07 21:34:20|19763|19643|19767.08|19647.08|19767.08|19647.08|19762.76|19642.76|10
1631050470000|2021-09-07 21:34:30|19767.06|19647.06|19769.35|19649.35|19769.35|19649.35|19766.59|19646.59|9
1631050480000|2021-09-07 21:34:40|19769.77|19649.77|19770.9|19650.9|19770.9|19650.9|19768.43|19648.43|10
1631050490000|2021-09-07 21:34:50|19771.68|19651.68|19771.57|19651.57|19771.88|19651.88|19770.83|19650.83|10
1631050500000|2021-09-07 21:35:00|19771.67|19651.67|19773.53|19653.53|19773.53|19653.53|19771.67|19651.67|9
1631050510000|2021-09-07 21:35:10|19774.46|19654.46|19780.47|19660.47|19780.47|19660.47|19774.46|19654.46|10
1631050520000|2021-09-07 21:35:20|19780.58|19660.58|19786.47|19666.47|19786.47|19666.47|19780.15|19660.15|10
1631050530000|2021-09-07 21:35:30|19787.72|19667.72|19789.02|19669.02|19789.02|19669.02|19787.7|19667.7|10
1631050540000|2021-09-07 21:35:40|19789.59|19669.59|19791.05|19671.05|19791.64|19671.64|19789.59|19669.59|10
1631050550000|2021-09-07 21:35:50|19791.47|19671.47|19792.97|19672.97|19793.21|19673.21|19791.27|19671.27|10
1631050560000|2021-09-07 21:36:00|19793.34|19673.34|19795.79|19675.79|19795.89|19675.89|19793.34|19673.34|10
1631050570000|2021-09-07 21:36:10|19794.85|19674.85|19797.66|19677.66|19797.66|19677.66|19794.69|19674.69|10
1631050580000|2021-09-07 21:36:20|19797.71|19677.71|19804.94|19684.94|19805.42|19685.42|19795.85|19675.85|10
1631050590000|2021-09-07 21:36:30|19804.86|19684.86|19805.55|19685.55|19806.19|19686.19|19804.86|19684.86|10
1631050600000|2021-09-07 21:36:40|19806.08|19686.08|19806.2|19686.2|19806.91|19686.91|19805.79|19685.79|10
1631050610000|2021-09-07 21:36:50|19806.14|19686.14|19803.92|19683.92|19806.25|19686.25|19803.92|19683.92|10
1631050620000|2021-09-07 21:37:00|19803.73|19683.73|19780.74|19660.74|19803.78|19683.78|19780.74|19660.74|10
1631050630000|2021-09-07 21:37:10|19777.51|19657.51|19751.71|19631.71|19777.51|19657.51|19751.71|19631.71|10
1631050640000|2021-09-07 21:37:20|19751.2|19631.2|19742.82|19622.82|19751.2|19631.2|19742.82|19622.82|10
1631050650000|2021-09-07 21:37:30|19741.44|19621.44|19738.13|19618.13|19741.44|19621.44|19736.81|19616.81|10
1631050660000|2021-09-07 21:37:40|19737.95|19617.95|19736.84|19616.84|19738.19|19618.19|19736.84|19616.84|10
1631050670000|2021-09-07 21:37:50|19735.93|19615.93|19733.89|19613.89|19735.96|19615.96|19733.78|19613.78|10
1631050680000|2021-09-07 21:38:00|19733.83|19613.83|19729.74|19609.74|19733.83|19613.83|19729.42|19609.42|10
1631050690000|2021-09-07 21:38:10|19730.5|19610.5|19728.22|19608.22|19731.02|19611.02|19726.56|19606.56|10
1631050700000|2021-09-07 21:38:20|19728.18|19608.18|19730.78|19610.78|19731.65|19611.65|19728.12|19608.12|10
1631050710000|2021-09-07 21:38:30|19730.33|19610.33|19720.61|19600.61|19730.33|19610.33|19720.61|19600.61|10
1631050720000|2021-09-07 21:38:40|19720.25|19600.25|19708.88|19588.88|19720.25|19600.25|19708.88|19588.88|10
1631050730000|2021-09-07 21:38:50|19707.62|19587.62|19694.36|19574.36|19707.62|19587.62|19694.36|19574.36|10
1631050740000|2021-09-07 21:39:00|19691.14|19571.14|19663.69|19543.69|19691.14|19571.14|19663.69|19543.69|10
1631050750000|2021-09-07 21:39:10|19663.7|19543.7|19655.68|19535.68|19663.77|19543.77|19655.68|19535.68|10
1631050760000|2021-09-07 21:39:20|19655.94|19535.94|19649.07|19529.07|19656.22|19536.22|19647.54|19527.54|10
1631050770000|2021-09-07 21:39:30|19649.05|19529.05|19650.38|19530.38|19650.95|19530.95|19647.35|19527.35|10
1631050780000|2021-09-07 21:39:40|19651.31|19531.31|19654.4|19534.4|19654.4|19534.4|19651.31|19531.31|10
1631050790000|2021-09-07 21:39:50|19654.22|19534.22|19654.23|19534.23|19655.59|19535.59|19652.76|19532.76|10
1631050800000|2021-09-07 21:40:00|19654.15|19534.15|19653.02|19533.02|19654.94|19534.94|19653.01|19533.01|10
1631050810000|2021-09-07 21:40:10|19653.37|19533.37|19659.57|19539.57|19659.57|19539.57|19653.16|19533.16|10
1631050820000|2021-09-07 21:40:20|19660|19540|19664.53|19544.53|19664.53|19544.53|19660|19540|10
1631050830000|2021-09-07 21:40:30|19665.04|19545.04|19670.21|19550.21|19670.48|19550.48|19665.04|19545.04|10
1631050840000|2021-09-07 21:40:40|19670.26|19550.26|19668.71|19548.71|19670.26|19550.26|19668.27|19548.27|10
1631050850000|2021-09-07 21:40:50|19668.59|19548.59|19663.07|19543.07|19669.53|19549.53|19663.07|19543.07|10
1631050860000|2021-09-07 21:41:00|19662.65|19542.65|19646.97|19526.97|19662.65|19542.65|19646.97|19526.97|10
1631050870000|2021-09-07 21:41:10|19643.74|19523.74|19634.85|19514.85|19643.74|19523.74|19634.85|19514.85|10
1631050880000|2021-09-07 21:41:20|19634.54|19514.54|19622.81|19502.81|19634.54|19514.54|19622.81|19502.81|10
1631050890000|2021-09-07 21:41:30|19622.15|19502.15|19614.39|19494.39|19622.15|19502.15|19614.39|19494.39|10
1631050900000|2021-09-07 21:41:40|19614.9|19494.9|19606.73|19486.73|19614.9|19494.9|19605.69|19485.69|10
1631050910000|2021-09-07 21:41:50|19606.38|19486.38|19599.92|19479.92|19606.38|19486.38|19599.89|19479.89|9
1631050920000|2021-09-07 21:42:00|19599.55|19479.55|19598.15|19478.15|19599.56|19479.56|19597.74|19477.74|10
1631050930000|2021-09-07 21:42:10|19597.18|19477.18|19595.2|19475.2|19597.21|19477.21|19589.66|19469.66|10
1631050940000|2021-09-07 21:42:20|19596.65|19476.65|19610.01|19490.01|19610.01|19490.01|19596.65|19476.65|10
1631050950000|2021-09-07 21:42:30|19610.78|19490.78|19649.44|19529.44|19649.44|19529.44|19610.78|19490.78|10
1631050960000|2021-09-07 21:42:40|19653.24|19533.24|19657.38|19537.38|19657.41|19537.41|19653.24|19533.24|10
1631050970000|2021-09-07 21:42:50|19657.59|19537.59|19665.48|19545.48|19665.48|19545.48|19657.39|19537.39|10
1631050980000|2021-09-07 21:43:00|19667.61|19547.61|19682.98|19562.98|19682.98|19562.98|19667.61|19547.61|10
1631050990000|2021-09-07 21:43:10|19684.8|19564.8|19703.46|19583.46|19703.46|19583.46|19684.8|19564.8|10
1631051000000|2021-09-07 21:43:20|19707.88|19587.88|19714.18|19594.18|19714.18|19594.18|19707.88|19587.88|10
1631051010000|2021-09-07 21:43:30|19716.55|19596.55|19725.82|19605.82|19725.82|19605.82|19716.55|19596.55|10
1631051020000|2021-09-07 21:43:40|19727.72|19607.72|19724.98|19604.98|19729.99|19609.99|19724.98|19604.98|10
1631051030000|2021-09-07 21:43:50|19724.66|19604.66|19723.26|19603.26|19724.66|19604.66|19721.26|19601.26|10
1631051040000|2021-09-07 21:44:00|19722.65|19602.65|19712.34|19592.34|19722.65|19602.65|19712.34|19592.34|10
1631051050000|2021-09-07 21:44:10|19710.4|19590.4|19695.92|19575.92|19710.4|19590.4|19695.92|19575.92|10
1631051060000|2021-09-07 21:44:20|19693.97|19573.97|19686.94|19566.94|19694.42|19574.42|19686.94|19566.94|10
1631051070000|2021-09-07 21:44:30|19684.07|19564.07|19657.08|19537.08|19684.07|19564.07|19656.87|19536.87|10
1631051080000|2021-09-07 21:44:40|19655.32|19535.32|19651.75|19531.75|19655.49|19535.49|19651.62|19531.62|10
1631051090000|2021-09-07 21:44:50|19651.53|19531.53|19648.17|19528.17|19651.86|19531.86|19648.17|19528.17|10
1631051100000|2021-09-07 21:45:00|19648.41|19528.41|19649.37|19529.37|19649.47|19529.47|19647.9|19527.9|10
1631051110000|2021-09-07 21:45:10|19649.52|19529.52|19663.56|19543.56|19663.56|19543.56|19649.48|19529.48|10
1631051120000|2021-09-07 21:45:20|19664.29|19544.29|19679.58|19559.58|19679.58|19559.58|19664.29|19544.29|10
1631051130000|2021-09-07 21:45:30|19679.6|19559.6|19710.41|19590.41|19710.41|19590.41|19679.6|19559.6|10
1631051140000|2021-09-07 21:45:40|19711.28|19591.28|19727.28|19607.28|19727.28|19607.28|19711.28|19591.28|10
1631051150000|2021-09-07 21:45:50|19730.96|19610.96|19742.15|19622.15|19742.15|19622.15|19730.96|19610.96|10
1631051160000|2021-09-07 21:46:00|19743.65|19623.65|19744.92|19624.92|19749.2|19629.2|19743.65|19623.65|10
1631051170000|2021-09-07 21:46:10|19744.15|19624.15|19738.5|19618.5|19745.27|19625.27|19738.5|19618.5|10
1631051180000|2021-09-07 21:46:20|19738.12|19618.12|19738.46|19618.46|19740.09|19620.09|19738.12|19618.12|10
1631051190000|2021-09-07 21:46:30|19739.37|19619.37|19745.38|19625.38|19745.38|19625.38|19739.37|19619.37|10
1631051200000|2021-09-07 21:46:40|19746.12|19626.12|19754.97|19634.97|19754.97|19634.97|19746.12|19626.12|10
1631051210000|2021-09-07 21:46:50|19755.07|19635.07|19752.01|19632.01|19755.18|19635.18|19751.79|19631.79|10
1631051220000|2021-09-07 21:47:00|19750.59|19630.59|19749.21|19629.21|19751.83|19631.83|19749.21|19629.21|10
1631051230000|2021-09-07 21:47:10|19750.22|19630.22|19764.66|19644.66|19764.66|19644.66|19750.22|19630.22|10
1631051240000|2021-09-07 21:47:20|19764.46|19644.46|19765.58|19645.58|19767.42|19647.42|19764.46|19644.46|10
1631051250000|2021-09-07 21:47:30|19765.61|19645.61|19769.41|19649.41|19769.44|19649.44|19764.45|19644.45|10
1631051260000|2021-09-07 21:47:40|19768.28|19648.28|19767.5|19647.5|19770.46|19650.46|19767.36|19647.36|10
1631051270000|2021-09-07 21:47:50|19765.07|19645.07|19761.63|19641.63|19765.95|19645.95|19760.63|19640.63|10
1631051280000|2021-09-07 21:48:00|19761.64|19641.64|19757.52|19637.52|19761.64|19641.64|19756.41|19636.41|10
1631051290000|2021-09-07 21:48:10|19756.89|19636.89|19752.47|19632.47|19756.89|19636.89|19751.78|19631.78|10
1631051300000|2021-09-07 21:48:20|19755.48|19635.48|19754.28|19634.28|19757.19|19637.19|19754.28|19634.28|10
1631051310000|2021-09-07 21:48:30|19754.13|19634.13|19762.62|19642.62|19762.62|19642.62|19754.13|19634.13|10
1631051320000|2021-09-07 21:48:40|19763.73|19643.73|19769.81|19649.81|19769.81|19649.81|19763.73|19643.73|10
1631051330000|2021-09-07 21:48:50|19769.93|19649.93|19773.37|19653.37|19773.37|19653.37|19769.93|19649.93|10
1631051340000|2021-09-07 21:49:00|19773.68|19653.68|19781.37|19661.37|19781.83|19661.83|19773.68|19653.68|10
1631051350000|2021-09-07 21:49:10|19782.95|19662.95|19794.31|19674.31|19794.31|19674.31|19782.95|19662.95|10
1631051360000|2021-09-07 21:49:20|19795.2|19675.2|19801.24|19681.24|19801.24|19681.24|19795.2|19675.2|10
1631051370000|2021-09-07 21:49:30|19801.59|19681.59|19813.28|19693.28|19813.28|19693.28|19801.59|19681.59|10
1631051380000|2021-09-07 21:49:40|19813.54|19693.54|19810.84|19690.84|19813.55|19693.55|19810.84|19690.84|10
1631051390000|2021-09-07 21:49:50|19809.89|19689.89|19809.35|19689.35|19809.89|19689.89|19807.82|19687.82|10
1631051400000|2021-09-07 21:50:00|19809.23|19689.23|19808.63|19688.63|19810.24|19690.24|19808.63|19688.63|9
1631051410000|2021-09-07 21:50:10|19808.5|19688.5|19813.39|19693.39|19813.39|19693.39|19808.5|19688.5|10
1631051420000|2021-09-07 21:50:20|19813.56|19693.56|19819.06|19699.06|19820.82|19700.82|19813.56|19693.56|10
1631051430000|2021-09-07 21:50:30|19818.69|19698.69|19816.93|19696.93|19819.69|19699.69|19816.93|19696.93|10
1631051440000|2021-09-07 21:50:40|19816.47|19696.47|19816.75|19696.75|19818.79|19698.79|19816.33|19696.33|10
1631051450000|2021-09-07 21:50:50|19817.51|19697.51|19798.39|19678.39|19817.51|19697.51|19798.39|19678.39|10
1631051460000|2021-09-07 21:51:00|19797.94|19677.94|19776.64|19656.64|19797.94|19677.94|19776.64|19656.64|10
1631051470000|2021-09-07 21:51:10|19776.08|19656.08|19775.24|19655.24|19776.31|19656.31|19774.29|19654.29|10
1631051480000|2021-09-07 21:51:20|19774.92|19654.92|19751.61|19631.61|19774.92|19654.92|19751.61|19631.61|10
1631051490000|2021-09-07 21:51:30|19746.54|19626.54|19736.27|19616.27|19746.54|19626.54|19736.27|19616.27|10
1631051500000|2021-09-07 21:51:40|19735.9|19615.9|19741.67|19621.67|19743.44|19623.44|19735.9|19615.9|10
1631051510000|2021-09-07 21:51:50|19740.45|19620.45|19742.29|19622.29|19742.29|19622.29|19740.14|19620.14|10
1631051520000|2021-09-07 21:52:00|19742.87|19622.87|19729.83|19609.83|19742.87|19622.87|19729.83|19609.83|10
1631051530000|2021-09-07 21:52:10|19728.49|19608.49|19714.08|19594.08|19728.49|19608.49|19713.84|19593.84|10
1631051540000|2021-09-07 21:52:20|19713.42|19593.42|19710.47|19590.47|19713.42|19593.42|19710.3|19590.3|10
1631051550000|2021-09-07 21:52:30|19712.89|19592.89|19704.28|19584.28|19713.45|19593.45|19704.28|19584.28|10
1631051560000|2021-09-07 21:52:40|19702.82|19582.82|19698.73|19578.73|19702.82|19582.82|19698.73|19578.73|10
1631051570000|2021-09-07 21:52:50|19696.74|19576.74|19691.88|19571.88|19696.74|19576.74|19691.88|19571.88|10
1631051580000|2021-09-07 21:53:00|19691.9|19571.9|19695.25|19575.25|19695.25|19575.25|19690.23|19570.23|10
1631051590000|2021-09-07 21:53:10|19695.53|19575.53|19694.57|19574.57|19698.68|19578.68|19694.57|19574.57|10
1631051600000|2021-09-07 21:53:20|19694.61|19574.61|19697.55|19577.55|19697.55|19577.55|19692.85|19572.85|10
1631051610000|2021-09-07 21:53:30|19698.14|19578.14|19690.28|19570.28|19698.65|19578.65|19690.28|19570.28|10
1631051620000|2021-09-07 21:53:40|19689.22|19569.22|19695.66|19575.66|19695.67|19575.67|19689.04|19569.04|10
1631051630000|2021-09-07 21:53:50|19695.89|19575.89|19705.01|19585.01|19705.01|19585.01|19695.89|19575.89|10
1631051640000|2021-09-07 21:54:00|19709|19589|19717.17|19597.17|19717.17|19597.17|19709|19589|10
1631051650000|2021-09-07 21:54:10|19718.17|19598.17|19728.29|19608.29|19728.46|19608.46|19718.17|19598.17|10
1631051660000|2021-09-07 21:54:20|19730.48|19610.48|19745.5|19625.5|19746.07|19626.07|19730.48|19610.48|10
1631051670000|2021-09-07 21:54:30|19745.43|19625.43|19749.74|19629.74|19749.74|19629.74|19745.05|19625.05|10
1631051680000|2021-09-07 21:54:40|19749.07|19629.07|19755.76|19635.76|19755.76|19635.76|19749.07|19629.07|10
1631051690000|2021-09-07 21:54:50|19754.55|19634.55|19754.09|19634.09|19756.2|19636.2|19754.09|19634.09|10
1631051700000|2021-09-07 21:55:00|19754.11|19634.11|19743.85|19623.85|19754.11|19634.11|19743.85|19623.85|10
1631051710000|2021-09-07 21:55:10|19739.01|19619.01|19734.83|19614.83|19739.01|19619.01|19734.83|19614.83|10
1631051720000|2021-09-07 21:55:20|19734.5|19614.5|19726.89|19606.89|19735.15|19615.15|19726.89|19606.89|10
1631051730000|2021-09-07 21:55:30|19724.1|19604.1|19715.67|19595.67|19724.1|19604.1|19715.25|19595.25|10
1631051740000|2021-09-07 21:55:40|19714.71|19594.71|19718.32|19598.32|19718.32|19598.32|19714.3|19594.3|10
1631051750000|2021-09-07 21:55:50|19718.51|19598.51|19716.52|19596.52|19718.76|19598.76|19715.59|19595.59|10
1631051760000|2021-09-07 21:56:00|19714.65|19594.65|19705.76|19585.76|19714.65|19594.65|19705.27|19585.27|10
1631051770000|2021-09-07 21:56:10|19705.62|19585.62|19706.45|19586.45|19707.33|19587.33|19705.31|19585.31|10
1631051780000|2021-09-07 21:56:20|19705.86|19585.86|19702.53|19582.53|19706.02|19586.02|19702.53|19582.53|10
1631051790000|2021-09-07 21:56:30|19702.13|19582.13|19699.62|19579.62|19702.13|19582.13|19699.5|19579.5|10
1631051800000|2021-09-07 21:56:40|19699.72|19579.72|19698.77|19578.77|19699.72|19579.72|19698.44|19578.44|10
1631051810000|2021-09-07 21:56:50|19698.21|19578.21|19691.22|19571.22|19698.21|19578.21|19691.22|19571.22|10
1631051820000|2021-09-07 21:57:00|19690.81|19570.81|19688.88|19568.88|19690.81|19570.81|19687.74|19567.74|9
1631051830000|2021-09-07 21:57:10|19689.12|19569.12|19691.05|19571.05|19691.05|19571.05|19687.18|19567.18|10
1631051840000|2021-09-07 21:57:20|19690.25|19570.25|19699.52|19579.52|19699.52|19579.52|19690.25|19570.25|10
1631051850000|2021-09-07 21:57:30|19700.67|19580.67|19718.05|19598.05|19718.05|19598.05|19700.67|19580.67|9
1631051860000|2021-09-07 21:57:40|19717.41|19597.41|19719.84|19599.84|19719.84|19599.84|19715.71|19595.71|10
1631051870000|2021-09-07 21:57:50|19720.66|19600.66|19725.91|19605.91|19725.91|19605.91|19720.66|19600.66|10
1631051880000|2021-09-07 21:58:00|19727.24|19607.24|19735|19615|19735|19615|19726.56|19606.56|10
1631051890000|2021-09-07 21:58:10|19744.74|19624.74|19774.9|19654.9|19774.9|19654.9|19744.74|19624.74|10
1631051900000|2021-09-07 21:58:20|19780.76|19660.76|19813.54|19693.54|19813.54|19693.54|19780.76|19660.76|10
1631051910000|2021-09-07 21:58:30|19815.17|19695.17|19817.51|19697.51|19826.4|19706.4|19815.17|19695.17|10
1631051920000|2021-09-07 21:58:40|19815.98|19695.98|19816.23|19696.23|19817.47|19697.47|19814.75|19694.75|10
1631051930000|2021-09-07 21:58:50|19815.79|19695.79|19810.53|19690.53|19815.79|19695.79|19810.23|19690.23|10
1631051940000|2021-09-07 21:59:00|19811.31|19691.31|19814.08|19694.08|19814.08|19694.08|19810.36|19690.36|10
1631051950000|2021-09-07 21:59:10|19815.36|19695.36|19836.25|19716.25|19836.25|19716.25|19815.36|19695.36|10
1631051960000|2021-09-07 21:59:20|19836.32|19716.32|19844.95|19724.95|19845.28|19725.28|19836.32|19716.32|10
1631051970000|2021-09-07 21:59:30|19841.29|19721.29|19834.8|19714.8|19841.29|19721.29|19834.31|19714.31|10
1631051980000|2021-09-07 21:59:40|19834.59|19714.59|19831.93|19711.93|19834.59|19714.59|19830.49|19710.49|10
1631051990000|2021-09-07 21:59:50|19832|19712|19837.57|19717.57|19837.77|19717.77|19830.97|19710.97|10
1631052000000|2021-09-07 22:00:00|19838.32|19718.32|19840.8|19720.8|19840.8|19720.8|19836.23|19716.23|10
1631052010000|2021-09-07 22:00:10|19839.66|19719.66|19832.48|19712.48|19839.66|19719.66|19832.48|19712.48|10
1631052020000|2021-09-07 22:00:20|19831.17|19711.17|19823.18|19703.18|19831.17|19711.17|19823.18|19703.18|10
1631052030000|2021-09-07 22:00:30|19822.69|19702.69|19809.57|19689.57|19822.69|19702.69|19808.82|19688.82|10
1631052040000|2021-09-07 22:00:40|19810.5|19690.5|19814.56|19694.56|19816.74|19696.74|19810.5|19690.5|10
1631052050000|2021-09-07 22:00:50|19814.5|19694.5|19814.26|19694.26|19814.5|19694.5|19813.58|19693.58|9
1631052060000|2021-09-07 22:01:00|19814.57|19694.57|19812.02|19692.02|19814.99|19694.99|19812.02|19692.02|7
1631052070000|2021-09-07 22:01:10|19810.12|19690.12|19808.97|19688.97|19810.89|19690.89|19808.97|19688.97|10
1631052080000|2021-09-07 22:01:20|19809.41|19689.41|19812.57|19692.57|19813.15|19693.15|19809.41|19689.41|10
1631052090000|2021-09-07 22:01:30|19812.37|19692.37|19812.28|19692.28|19813.89|19693.89|19812.28|19692.28|10
1631052100000|2021-09-07 22:01:40|19812.05|19692.05|19809.04|19689.04|19813.89|19693.89|19809.04|19689.04|10
1631052110000|2021-09-07 22:01:50|19809.62|19689.62|19807.26|19687.26|19810.22|19690.22|19807.26|19687.26|10
1631052120000|2021-09-07 22:02:00|19807.89|19687.89|19784.55|19664.55|19808.39|19688.39|19784.55|19664.55|10
1631052130000|2021-09-07 22:02:10|19784.07|19664.07|19773.03|19653.03|19784.07|19664.07|19773.03|19653.03|10
1631052140000|2021-09-07 22:02:20|19771.66|19651.66|19757.4|19637.4|19771.68|19651.68|19757.4|19637.4|10
1631052150000|2021-09-07 22:02:30|19756.53|19636.53|19744.91|19624.91|19756.53|19636.53|19744.69|19624.69|10
1631052160000|2021-09-07 22:02:40|19744.5|19624.5|19738.66|19618.66|19744.95|19624.95|19738.66|19618.66|10
1631052170000|2021-09-07 22:02:50|19737.99|19617.99|19726.8|19606.8|19737.99|19617.99|19726.8|19606.8|10
1631052180000|2021-09-07 22:03:00|19725.18|19605.18|19714.1|19594.1|19725.18|19605.18|19713.97|19593.97|10
1631052190000|2021-09-07 22:03:10|19714.59|19594.59|19716.27|19596.27|19718.51|19598.51|19714.59|19594.59|10
1631052200000|2021-09-07 22:03:20|19714.62|19594.62|19718.33|19598.33|19718.33|19598.33|19712.81|19592.81|10
1631052210000|2021-09-07 22:03:30|19719.72|19599.72|19718.77|19598.77|19722.07|19602.07|19718.77|19598.77|10
1631052220000|2021-09-07 22:03:40|19719.31|19599.31|19716.48|19596.48|19719.31|19599.31|19715.94|19595.94|10
1631052230000|2021-09-07 22:03:50|19716.86|19596.86|19716.57|19596.57|19717.64|19597.64|19715.3|19595.3|10
1631052240000|2021-09-07 22:04:00|19716.55|19596.55|19727.77|19607.77|19727.77|19607.77|19716.55|19596.55|10
1631052250000|2021-09-07 22:04:10|19728.1|19608.1|19739.03|19619.03|19739.03|19619.03|19728.1|19608.1|10
1631052260000|2021-09-07 22:04:20|19739.87|19619.87|19749.97|19629.97|19749.97|19629.97|19739.82|19619.82|10
1631052270000|2021-09-07 22:04:30|19755.02|19635.02|19766.97|19646.97|19767.07|19647.07|19755.02|19635.02|10
1631052280000|2021-09-07 22:04:40|19767.14|19647.14|19778.9|19658.9|19778.9|19658.9|19767.14|19647.14|10
1631052290000|2021-09-07 22:04:50|19778.79|19658.79|19788.71|19668.71|19788.71|19668.71|19778.79|19658.79|10
1631052300000|2021-09-07 22:05:00|19789.45|19669.45|19787.7|19667.7|19791.46|19671.46|19787.7|19667.7|10
1631052310000|2021-09-07 22:05:10|19789.05|19669.05|19793.4|19673.4|19793.4|19673.4|19786.47|19666.47|10
1631052320000|2021-09-07 22:05:20|19800.77|19680.77|19805.51|19685.51|19805.51|19685.51|19800.77|19680.77|10
1631052330000|2021-09-07 22:05:30|19804.87|19684.87|19809.24|19689.24|19809.44|19689.44|19804.87|19684.87|10
1631052340000|2021-09-07 22:05:40|19810.18|19690.18|19810.17|19690.17|19811.19|19691.19|19809.33|19689.33|10
1631052350000|2021-09-07 22:05:50|19811.23|19691.23|19817.12|19697.12|19817.12|19697.12|19811.23|19691.23|10
1631052360000|2021-09-07 22:06:00|19818.19|19698.19|19819.15|19699.15|19821.73|19701.73|19818.19|19698.19|10
1631052370000|2021-09-07 22:06:10|19819.02|19699.02|19814.48|19694.48|19819.27|19699.27|19814.09|19694.09|10
1631052380000|2021-09-07 22:06:20|19813.51|19693.51|19815.28|19695.28|19815.28|19695.28|19810.88|19690.88|10
1631052390000|2021-09-07 22:06:30|19814.49|19694.49|19809.69|19689.69|19815.37|19695.37|19808.02|19688.02|10
1631052400000|2021-09-07 22:06:40|19810.14|19690.14|19812.58|19692.58|19813.59|19693.59|19809.75|19689.75|10
1631052410000|2021-09-07 22:06:50|19813.91|19693.91|19824.02|19704.02|19824.02|19704.02|19813.91|19693.91|10
1631052420000|2021-09-07 22:07:00|19822.87|19702.87|19822.06|19702.06|19822.92|19702.92|19821.04|19701.04|10
1631052430000|2021-09-07 22:07:10|19824.01|19704.01|19835.68|19715.68|19835.68|19715.68|19824.01|19704.01|10
1631052440000|2021-09-07 22:07:20|19837.83|19717.83|19846.1|19726.1|19846.1|19726.1|19837.83|19717.83|10
1631052450000|2021-09-07 22:07:30|19846.9|19726.9|19860.99|19740.99|19860.99|19740.99|19846.9|19726.9|10
1631052460000|2021-09-07 22:07:40|19862.22|19742.22|19868.66|19748.66|19868.66|19748.66|19861.73|19741.73|10
1631052470000|2021-09-07 22:07:50|19868.95|19748.95|19882.24|19762.24|19882.24|19762.24|19868.95|19748.95|10
1631052480000|2021-09-07 22:08:00|19883.86|19763.86|19897.44|19777.44|19898.16|19778.16|19883.86|19763.86|10
1631052490000|2021-09-07 22:08:10|19897.21|19777.21|19898.96|19778.96|19898.96|19778.96|19897.02|19777.02|10
1631052500000|2021-09-07 22:08:20|19900.55|19780.55|19892.62|19772.62|19900.55|19780.55|19892.62|19772.62|10
1631052510000|2021-09-07 22:08:30|19890.77|19770.77|19886.53|19766.53|19890.83|19770.83|19886.44|19766.44|10
1631052520000|2021-09-07 22:08:40|19886.44|19766.44|19882.02|19762.02|19887.03|19767.03|19882.02|19762.02|10
1631052530000|2021-09-07 22:08:50|19883.54|19763.54|19896.55|19776.55|19896.55|19776.55|19882.9|19762.9|10
1631052540000|2021-09-07 22:09:00|19897.84|19777.84|19904.79|19784.79|19904.79|19784.79|19897.84|19777.84|10
1631052550000|2021-09-07 22:09:10|19904.14|19784.14|19905.29|19785.29|19905.88|19785.88|19903.61|19783.61|10
1631052560000|2021-09-07 22:09:20|19905.63|19785.63|19897.2|19777.2|19905.76|19785.76|19897.2|19777.2|10
1631052570000|2021-09-07 22:09:30|19896.88|19776.88|19888.89|19768.89|19896.88|19776.88|19888.89|19768.89|10
1631052580000|2021-09-07 22:09:40|19889.49|19769.49|19895.11|19775.11|19895.11|19775.11|19889.49|19769.49|10
1631052590000|2021-09-07 22:09:50|19895.85|19775.85|19924.75|19804.75|19924.75|19804.75|19895.85|19775.85|10
1631052600000|2021-09-07 22:10:00|19924.28|19804.28|19929.3|19809.3|19929.3|19809.3|19924.28|19804.28|10
1631052610000|2021-09-07 22:10:10|19929.47|19809.47|19927.25|19807.25|19929.74|19809.74|19926.53|19806.53|10
1631052620000|2021-09-07 22:10:20|19926.58|19806.58|19925.88|19805.88|19926.77|19806.77|19924.7|19804.7|10
1631052630000|2021-09-07 22:10:30|19925.9|19805.9|19923.96|19803.96|19925.9|19805.9|19922.43|19802.43|10
1631052640000|2021-09-07 22:10:40|19925.67|19805.67|19933.48|19813.48|19935.13|19815.13|19925.67|19805.67|10
1631052650000|2021-09-07 22:10:50|19933.44|19813.44|19936.29|19816.29|19936.42|19816.42|19933.44|19813.44|10
1631052660000|2021-09-07 22:11:00|19936.3|19816.3|19929.21|19809.21|19936.66|19816.66|19929.21|19809.21|10
1631052670000|2021-09-07 22:11:10|19928.57|19808.57|19933.79|19813.79|19933.79|19813.79|19927.85|19807.85|10
1631052680000|2021-09-07 22:11:20|19934.09|19814.09|19936.38|19816.38|19936.38|19816.38|19933.37|19813.37|10
1631052690000|2021-09-07 22:11:30|19935.94|19815.94|19948.4|19828.4|19948.4|19828.4|19935.94|19815.94|10
1631052700000|2021-09-07 22:11:40|19948.93|19828.93|19956.18|19836.18|19956.18|19836.18|19948.1|19828.1|10
1631052710000|2021-09-07 22:11:50|19957.33|19837.33|19961.12|19841.12|19961.12|19841.12|19956.66|19836.66|10
1631052720000|2021-09-07 22:12:00|19964.45|19844.45|19972.74|19852.74|19972.74|19852.74|19964.45|19844.45|10
1631052730000|2021-09-07 22:12:10|19973.05|19853.05|19956.88|19836.88|19974.18|19854.18|19956.88|19836.88|10
1631052740000|2021-09-07 22:12:20|19955.82|19835.82|19933.73|19813.73|19955.82|19835.82|19933.73|19813.73|10
1631052750000|2021-09-07 22:12:30|19931.08|19811.08|19922.64|19802.64|19931.09|19811.09|19922.64|19802.64|10
1631052760000|2021-09-07 22:12:40|19922.46|19802.46|19932.06|19812.06|19932.06|19812.06|19922.46|19802.46|10
1631052770000|2021-09-07 22:12:50|19932.77|19812.77|19949.28|19829.28|19949.28|19829.28|19932.77|19812.77|10
1631052780000|2021-09-07 22:13:00|19949.87|19829.87|19947.13|19827.13|19951.15|19831.15|19946.53|19826.53|10
1631052790000|2021-09-07 22:13:10|19947.26|19827.26|19943.89|19823.89|19949.33|19829.33|19943.89|19823.89|10
1631052800000|2021-09-07 22:13:20|19943.37|19823.37|19944.63|19824.63|19946.11|19826.11|19942.55|19822.55|9
1631052810000|2021-09-07 22:13:30|19944.24|19824.24|19939.23|19819.23|19944.24|19824.24|19939.01|19819.01|10
1631052820000|2021-09-07 22:13:40|19939.42|19819.42|19934.99|19814.99|19939.69|19819.69|19934.99|19814.99|10
1631052830000|2021-09-07 22:13:50|19934.25|19814.25|19932.75|19812.75|19934.29|19814.29|19932.18|19812.18|10
1631052840000|2021-09-07 22:14:00|19932.52|19812.52|19931.61|19811.61|19932.64|19812.64|19930.03|19810.03|10
1631052850000|2021-09-07 22:14:10|19932.28|19812.28|19928.2|19808.2|19932.28|19812.28|19927.85|19807.85|10
1631052860000|2021-09-07 22:14:20|19929.04|19809.04|19943.33|19823.33|19943.33|19823.33|19929.04|19809.04|10
1631052870000|2021-09-07 22:14:30|19943.66|19823.66|19951.75|19831.75|19951.75|19831.75|19943.66|19823.66|10
1631052880000|2021-09-07 22:14:40|19950.6|19830.6|19941.52|19821.52|19950.6|19830.6|19941.52|19821.52|10
1631052890000|2021-09-07 22:14:50|19940.66|19820.66|19939.06|19819.06|19940.66|19820.66|19939.06|19819.06|10
1631052900000|2021-09-07 22:15:00|19937.96|19817.96|19935.47|19815.47|19937.96|19817.96|19934.95|19814.95|10
1631052910000|2021-09-07 22:15:10|19936.25|19816.25|19935.71|19815.71|19937.34|19817.34|19934.77|19814.77|10
1631052920000|2021-09-07 22:15:20|19934.46|19814.46|19929.1|19809.1|19934.46|19814.46|19928.62|19808.62|10
1631052930000|2021-09-07 22:15:30|19928.83|19808.83|19924.7|19804.7|19929.47|19809.47|19924.7|19804.7|10
1631052940000|2021-09-07 22:15:40|19924.24|19804.24|19918.38|19798.38|19924.24|19804.24|19918.38|19798.38|10
1631052950000|2021-09-07 22:15:50|19918.54|19798.54|19909.53|19789.53|19918.54|19798.54|19909.53|19789.53|10
1631052960000|2021-09-07 22:16:00|19908.95|19788.95|19911.92|19791.92|19912.43|19792.43|19908.95|19788.95|10
1631052970000|2021-09-07 22:16:10|19912.82|19792.82|19908.75|19788.75|19913.68|19793.68|19908.75|19788.75|9
1631052980000|2021-09-07 22:16:20|19909.1|19789.1|19911.31|19791.31|19911.31|19791.31|19908.44|19788.44|10
1631052990000|2021-09-07 22:16:30|19908.65|19788.65|19907.4|19787.4|19910.35|19790.35|19907.29|19787.29|10
1631053000000|2021-09-07 22:16:40|19907.89|19787.89|19899.77|19779.77|19907.99|19787.99|19899.77|19779.77|10
1631053010000|2021-09-07 22:16:50|19899.15|19779.15|19887.13|19767.13|19899.15|19779.15|19887.13|19767.13|10
1631053020000|2021-09-07 22:17:00|19885.31|19765.31|19883.99|19763.99|19885.44|19765.44|19883.99|19763.99|10
1631053030000|2021-09-07 22:17:10|19883.62|19763.62|19884.74|19764.74|19884.74|19764.74|19881.32|19761.32|9
1631053040000|2021-09-07 22:17:20|19883.16|19763.16|19886.98|19766.98|19886.98|19766.98|19882.88|19762.88|10
1631053050000|2021-09-07 22:17:30|19887.02|19767.02|19887.1|19767.1|19888.97|19768.97|19886.84|19766.84|10
1631053060000|2021-09-07 22:17:40|19887.09|19767.09|19886.05|19766.05|19887.09|19767.09|19884.81|19764.81|10
1631053070000|2021-09-07 22:17:50|19885.15|19765.15|19880.99|19760.99|19885.15|19765.15|19880.72|19760.72|10
1631053080000|2021-09-07 22:18:00|19880.93|19760.93|19881.2|19761.2|19882.65|19762.65|19879.89|19759.89|10
1631053090000|2021-09-07 22:18:10|19881.9|19761.9|19888.31|19768.31|19888.31|19768.31|19881.9|19761.9|10
1631053100000|2021-09-07 22:18:20|19888.48|19768.48|19892.37|19772.37|19892.37|19772.37|19888.48|19768.48|10
1631053110000|2021-09-07 22:18:30|19892.36|19772.36|19901.89|19781.89|19901.89|19781.89|19892.36|19772.36|9
1631053120000|2021-09-07 22:18:40|19901.87|19781.87|19904.88|19784.88|19904.88|19784.88|19901.59|19781.59|9
1631053130000|2021-09-07 22:18:50|19907.55|19787.55|19919.55|19799.55|19919.67|19799.67|19907.55|19787.55|10
1631053140000|2021-09-07 22:19:00|19920.66|19800.66|19925.54|19805.54|19925.54|19805.54|19920.66|19800.66|9
1631053150000|2021-09-07 22:19:10|19927.9|19807.9|19937.66|19817.66|19937.66|19817.66|19927.8|19807.8|10
1631053160000|2021-09-07 22:19:20|19938.56|19818.56|19972.4|19852.4|19972.4|19852.4|19938.56|19818.56|10
1631053170000|2021-09-07 22:19:30|19972.02|19852.02|20008.34|19888.34|20008.34|19888.34|19972.02|19852.02|10
1631053180000|2021-09-07 22:19:40|20009.1|19889.1|20026.15|19906.15|20026.15|19906.15|20009.1|19889.1|10
1631053190000|2021-09-07 22:19:50|20030.62|19910.62|20029.24|19909.24|20030.62|19910.62|20026.9|19906.9|10
1631053200000|2021-09-07 22:20:00|20028.36|19908.36|20021.35|19901.35|20029.21|19909.21|20021.35|19901.35|10
1631053210000|2021-09-07 22:20:10|20021.69|19901.69|20030.78|19910.78|20030.78|19910.78|20021.69|19901.69|10
1631053220000|2021-09-07 22:20:20|20030.9|19910.9|20025.25|19905.25|20030.9|19910.9|20025.25|19905.25|10
1631053230000|2021-09-07 22:20:30|20025.53|19905.53|20020.32|19900.32|20025.63|19905.63|20020.32|19900.32|10
1631053240000|2021-09-07 22:20:40|20021.98|19901.98|20020.73|19900.73|20022.69|19902.69|20020.73|19900.73|10
1631053250000|2021-09-07 22:20:50|20020.97|19900.97|20015.87|19895.87|20020.97|19900.97|20015.34|19895.34|9
1631053260000|2021-09-07 22:21:00|20017.48|19897.48|20015.81|19895.81|20018.44|19898.44|20015.81|19895.81|10
1631053270000|2021-09-07 22:21:10|20017.43|19897.43|20014.11|19894.11|20017.43|19897.43|20014.11|19894.11|10
1631053280000|2021-09-07 22:21:20|20012.97|19892.97|20007.71|19887.71|20012.97|19892.97|20005.74|19885.74|10
1631053290000|2021-09-07 22:21:30|20007.23|19887.23|19995.27|19875.27|20007.31|19887.31|19995.27|19875.27|10
1631053300000|2021-09-07 22:21:40|19995.89|19875.89|19998.68|19878.68|19998.79|19878.79|19995.89|19875.89|10
1631053310000|2021-09-07 22:21:50|19997.61|19877.61|19998.7|19878.7|19999.25|19879.25|19997.61|19877.61|10
1631053320000|2021-09-07 22:22:00|19998.54|19878.54|20003.81|19883.81|20003.81|19883.81|19996.89|19876.89|10
1631053330000|2021-09-07 22:22:10|20006.61|19886.61|20019.6|19899.6|20019.6|19899.6|20006.61|19886.61|10
1631053340000|2021-09-07 22:22:20|20019.62|19899.62|20029.73|19909.73|20029.73|19909.73|20019.62|19899.62|10
1631053350000|2021-09-07 22:22:30|20029.19|19909.19|20044.82|19924.82|20045.45|19925.45|20029.19|19909.19|10
1631053360000|2021-09-07 22:22:40|20050.27|19930.27|20055.82|19935.82|20056.91|19936.91|20050.27|19930.27|10
1631053370000|2021-09-07 22:22:50|20054.76|19934.76|20055.94|19935.94|20056.1|19936.1|20054.57|19934.57|10
1631053380000|2021-09-07 22:23:00|20056.4|19936.4|20071.03|19951.03|20071.03|19951.03|20056.4|19936.4|10
1631053390000|2021-09-07 22:23:10|20070.41|19950.41|20074.59|19954.59|20074.78|19954.78|20070.41|19950.41|10
1631053400000|2021-09-07 22:23:20|20073.05|19953.05|20063.82|19943.82|20073.05|19953.05|20063.82|19943.82|10
1631053410000|2021-09-07 22:23:30|20063.93|19943.93|20061.54|19941.54|20064.27|19944.27|20059.69|19939.69|10
1631053420000|2021-09-07 22:23:40|20062.46|19942.46|20066.94|19946.94|20067.24|19947.24|20062.46|19942.46|10
1631053430000|2021-09-07 22:23:50|20068.25|19948.25|20075.15|19955.15|20075.15|19955.15|20068.25|19948.25|10
1631053440000|2021-09-07 22:24:00|20075.81|19955.81|20086.1|19966.1|20086.1|19966.1|20075.81|19955.81|10
1631053450000|2021-09-07 22:24:10|20090|19970|20106.32|19986.32|20106.32|19986.32|20090|19970|10
1631053460000|2021-09-07 22:24:20|20108.1|19988.1|20113.49|19993.49|20114.15|19994.15|20108.1|19988.1|10
1631053470000|2021-09-07 22:24:30|20114.13|19994.13|20116.12|19996.12|20116.12|19996.12|20113.91|19993.91|10
1631053480000|2021-09-07 22:24:40|20116.55|19996.55|20118.26|19998.26|20122.21|20002.21|20116.55|19996.55|10
1631053490000|2021-09-07 22:24:50|20118.07|19998.07|20114.12|19994.12|20118.07|19998.07|20114.12|19994.12|10
1631053500000|2021-09-07 22:25:00|20114.99|19994.99|20108.96|19988.96|20114.99|19994.99|20108.96|19988.96|10
1631053510000|2021-09-07 22:25:10|20108.4|19988.4|20103.41|19983.41|20109.4|19989.4|20103.41|19983.41|10
1631053520000|2021-09-07 22:25:20|20102.95|19982.95|20104.07|19984.07|20105.45|19985.45|20102.08|19982.08|10
1631053530000|2021-09-07 22:25:30|20102.74|19982.74|20096.12|19976.12|20102.77|19982.77|20095.06|19975.06|10
1631053540000|2021-09-07 22:25:40|20096.13|19976.13|20104.22|19984.22|20104.22|19984.22|20095.87|19975.87|10
1631053550000|2021-09-07 22:25:50|20104.05|19984.05|20104.33|19984.33|20107.94|19987.94|20102|19982|10
1631053560000|2021-09-07 22:26:00|20104.37|19984.37|20101.48|19981.48|20104.37|19984.37|20100.28|19980.28|10
1631053570000|2021-09-07 22:26:10|20101.35|19981.35|20091.17|19971.17|20101.35|19981.35|20091.17|19971.17|10
1631053580000|2021-09-07 22:26:20|20090.99|19970.99|20090.75|19970.75|20090.99|19970.99|20088.6|19968.6|10
1631053590000|2021-09-07 22:26:30|20092.14|19972.14|20092.77|19972.77|20096.91|19976.91|20092.14|19972.14|10
1631053600000|2021-09-07 22:26:40|20092.99|19972.99|20094.92|19974.92|20094.92|19974.92|20092.71|19972.71|10
1631053610000|2021-09-07 22:26:50|20096.43|19976.43|20100.49|19980.49|20100.69|19980.69|20096.43|19976.43|10
1631053620000|2021-09-07 22:27:00|20100.52|19980.52|20106.14|19986.14|20106.33|19986.33|20100.52|19980.52|10
1631053630000|2021-09-07 22:27:10|20106.2|19986.2|20116.47|19996.47|20116.47|19996.47|20106.2|19986.2|10
1631053640000|2021-09-07 22:27:20|20115.36|19995.36|20124.55|20004.55|20124.55|20004.55|20115.36|19995.36|10
1631053650000|2021-09-07 22:27:30|20125.35|20005.35|20126.07|20006.07|20127.14|20007.14|20124.72|20004.72|10
1631053660000|2021-09-07 22:27:40|20125.1|20005.1|20118.14|19998.14|20125.1|20005.1|20118.14|19998.14|10
1631053670000|2021-09-07 22:27:50|20117.28|19997.28|20113.02|19993.02|20117.92|19997.92|20113.02|19993.02|10
1631053680000|2021-09-07 22:28:00|20112.52|19992.52|20116.81|19996.81|20116.81|19996.81|20111.16|19991.16|10
1631053690000|2021-09-07 22:28:10|20116.85|19996.85|20119.98|19999.98|20120.56|20000.56|20116.27|19996.27|10
1631053700000|2021-09-07 22:28:20|20120.27|20000.27|20121.56|20001.56|20121.67|20001.67|20118.82|19998.82|10
1631053710000|2021-09-07 22:28:30|20121.69|20001.69|20121.4|20001.4|20123.72|20003.72|20120.8|20000.8|10
1631053720000|2021-09-07 22:28:40|20121.46|20001.46|20128.1|20008.1|20128.1|20008.1|20121.46|20001.46|10
1631053730000|2021-09-07 22:28:50|20128.52|20008.52|20130.07|20010.07|20131.11|20011.11|20127.99|20007.99|10
1631053740000|2021-09-07 22:29:00|20130.09|20010.09|20130.71|20010.71|20130.99|20010.99|20129.21|20009.21|10
1631053750000|2021-09-07 22:29:10|20130.75|20010.75|20127.53|20007.53|20131.37|20011.37|20127.53|20007.53|10
1631053760000|2021-09-07 22:29:20|20126.97|20006.97|20119.56|19999.56|20126.97|20006.97|20119.56|19999.56|10
1631053770000|2021-09-07 22:29:30|20119.09|19999.09|20139.02|20019.02|20139.02|20019.02|20119.09|19999.09|10
1631053780000|2021-09-07 22:29:40|20140.46|20020.46|20166.22|20046.22|20166.22|20046.22|20140.46|20020.46|10
1631053790000|2021-09-07 22:29:50|20171.57|20051.57|20169.65|20049.65|20174.84|20054.84|20169.65|20049.65|9
1631053800000|2021-09-07 22:30:00|20168.6|20048.6|20163.47|20043.47|20168.6|20048.6|20161.46|20041.46|10
1631053810000|2021-09-07 22:30:10|20162.72|20042.72|20161.65|20041.65|20164.86|20044.86|20161.65|20041.65|9
1631053820000|2021-09-07 22:30:20|20160.55|20040.55|20138.87|20018.87|20160.55|20040.55|20138.87|20018.87|10
1631053830000|2021-09-07 22:30:30|20136.71|20016.71|20122.34|20002.34|20136.71|20016.71|20122.19|20002.19|10
1631053840000|2021-09-07 22:30:40|20122.54|20002.54|20135.24|20015.24|20135.24|20015.24|20122.54|20002.54|10
1631053850000|2021-09-07 22:30:50|20137.86|20017.86|20156.36|20036.36|20156.36|20036.36|20137.86|20017.86|10
1631053860000|2021-09-07 22:31:00|20156.19|20036.19|20167.65|20047.65|20167.65|20047.65|20155.91|20035.91|10
1631053870000|2021-09-07 22:31:10|20169.54|20049.54|20171.55|20051.55|20174.34|20054.34|20169.54|20049.54|10
1631053880000|2021-09-07 22:31:20|20170.67|20050.67|20175.36|20055.36|20175.36|20055.36|20168.64|20048.64|9
1631053890000|2021-09-07 22:31:30|20174.02|20054.02|20174.12|20054.12|20175.37|20055.37|20173.74|20053.74|10
1631053900000|2021-09-07 22:31:40|20172.99|20052.99|20172.74|20052.74|20176.48|20056.48|20172.27|20052.27|10
1631053910000|2021-09-07 22:31:50|20172.07|20052.07|20165.71|20045.71|20172.07|20052.07|20165.71|20045.71|10
1631053920000|2021-09-07 22:32:00|20164.27|20044.27|20161.84|20041.84|20164.27|20044.27|20161.07|20041.07|10
1631053930000|2021-09-07 22:32:10|20163.38|20043.38|20163.6|20043.6|20164.15|20044.15|20162.27|20042.27|10
1631053940000|2021-09-07 22:32:20|20163.57|20043.57|20164.49|20044.49|20164.63|20044.63|20162.79|20042.79|10
1631053950000|2021-09-07 22:32:30|20163.9|20043.9|20162.84|20042.84|20164.64|20044.64|20162.82|20042.82|9
1631053960000|2021-09-07 22:32:40|20162.21|20042.21|20153.01|20033.01|20162.21|20042.21|20153.01|20033.01|10
1631053970000|2021-09-07 22:32:50|20153.68|20033.68|20157.48|20037.48|20157.68|20037.68|20152.88|20032.88|10
1631053980000|2021-09-07 22:33:00|20157.75|20037.75|20160.71|20040.71|20160.71|20040.71|20157.31|20037.31|10
1631053990000|2021-09-07 22:33:10|20160.89|20040.89|20169.04|20049.04|20169.04|20049.04|20160.44|20040.44|10
1631054000000|2021-09-07 22:33:20|20167.27|20047.27|20161.89|20041.89|20169.85|20049.85|20161.89|20041.89|10
1631054010000|2021-09-07 22:33:30|20162.23|20042.23|20163.95|20043.95|20163.95|20043.95|20161.33|20041.33|10
1631054020000|2021-09-07 22:33:40|20164.14|20044.14|20158.43|20038.43|20164.14|20044.14|20158.43|20038.43|10
1631054030000|2021-09-07 22:33:50|20158.75|20038.75|20151.73|20031.73|20159.02|20039.02|20151.73|20031.73|10
1631054040000|2021-09-07 22:34:00|20150.75|20030.75|20146.74|20026.74|20152.31|20032.31|20146.74|20026.74|10
1631054050000|2021-09-07 22:34:10|20147.96|20027.96|20158.76|20038.76|20158.76|20038.76|20147.96|20027.96|10
1631054060000|2021-09-07 22:34:20|20158.49|20038.49|20180.66|20060.66|20180.66|20060.66|20158.49|20038.49|10
1631054070000|2021-09-07 22:34:30|20180.04|20060.04|20182.23|20062.23|20186.84|20066.84|20179.59|20059.59|10
1631054080000|2021-09-07 22:34:40|20183.13|20063.13|20191.99|20071.99|20191.99|20071.99|20183.13|20063.13|10
1631054090000|2021-09-07 22:34:50|20193|20073|20190.42|20070.42|20193.54|20073.54|20190.21|20070.21|10
1631054100000|2021-09-07 22:35:00|20188.98|20068.98|20184.33|20064.33|20190.56|20070.56|20184.33|20064.33|10
1631054110000|2021-09-07 22:35:10|20184.25|20064.25|20187.61|20067.61|20188.24|20068.24|20184.25|20064.25|10
1631054120000|2021-09-07 22:35:20|20186.45|20066.45|20182.74|20062.74|20187.12|20067.12|20182.74|20062.74|10
1631054130000|2021-09-07 22:35:30|20181.2|20061.2|20174.28|20054.28|20181.2|20061.2|20174.25|20054.25|9
1631054140000|2021-09-07 22:35:40|20173.03|20053.03|20169.64|20049.64|20173.03|20053.03|20169.64|20049.64|10
1631054150000|2021-09-07 22:35:50|20168.98|20048.98|20170.5|20050.5|20170.5|20050.5|20168.64|20048.64|10
1631054160000|2021-09-07 22:36:00|20170.25|20050.25|20170.4|20050.4|20171.71|20051.71|20170.05|20050.05|10
1631054170000|2021-09-07 22:36:10|20169.27|20049.27|20168.49|20048.49|20170.55|20050.55|20168.49|20048.49|10
1631054180000|2021-09-07 22:36:20|20167.16|20047.16|20160.42|20040.42|20167.68|20047.68|20160.35|20040.35|10
1631054190000|2021-09-07 22:36:30|20160.4|20040.4|20159.23|20039.23|20160.4|20040.4|20158.71|20038.71|10
1631054200000|2021-09-07 22:36:40|20159.27|20039.27|20159.58|20039.58|20160.51|20040.51|20158.73|20038.73|10
1631054210000|2021-09-07 22:36:50|20159.67|20039.67|20161.27|20041.27|20161.49|20041.49|20159.6|20039.6|10
1631054220000|2021-09-07 22:37:00|20161.04|20041.04|20167.26|20047.26|20167.39|20047.39|20161.04|20041.04|10
1631054230000|2021-09-07 22:37:10|20170.64|20050.64|20169.63|20049.63|20172.01|20052.01|20169.63|20049.63|10
1631054240000|2021-09-07 22:37:20|20168.84|20048.84|20158.51|20038.51|20169|20049|20158.51|20038.51|10
1631054250000|2021-09-07 22:37:30|20157.07|20037.07|20138.14|20018.14|20157.8|20037.8|20138.14|20018.14|9
1631054260000|2021-09-07 22:37:40|20135.91|20015.91|20131.11|20011.11|20137.78|20017.78|20129.81|20009.81|10
1631054270000|2021-09-07 22:37:50|20130.42|20010.42|20133.27|20013.27|20133.27|20013.27|20129.58|20009.58|10
1631054280000|2021-09-07 22:38:00|20132.48|20012.48|20136.59|20016.59|20136.93|20016.93|20132.35|20012.35|10
1631054290000|2021-09-07 22:38:10|20137.05|20017.05|20138.02|20018.02|20138.98|20018.98|20136.71|20016.71|10
1631054300000|2021-09-07 22:38:20|20138.33|20018.33|20133.09|20013.09|20138.53|20018.53|20133.09|20013.09|10
1631054310000|2021-09-07 22:38:30|20132.95|20012.95|20133.75|20013.75|20134.26|20014.26|20132.45|20012.45|10
1631054320000|2021-09-07 22:38:40|20134.39|20014.39|20146.29|20026.29|20146.29|20026.29|20134.35|20014.35|10
1631054330000|2021-09-07 22:38:50|20146.02|20026.02|20145.44|20025.44|20146.4|20026.4|20145.17|20025.17|10
1631054340000|2021-09-07 22:39:00|20147.91|20027.91|20151.66|20031.66|20151.66|20031.66|20146.64|20026.64|10
1631054350000|2021-09-07 22:39:10|20151.03|20031.03|20151.23|20031.23|20151.29|20031.29|20150.85|20030.85|10
1631054360000|2021-09-07 22:39:20|20150.99|20030.99|20151.92|20031.92|20152.42|20032.42|20150.64|20030.64|10
1631054370000|2021-09-07 22:39:30|20151.43|20031.43|20149.41|20029.41|20151.43|20031.43|20148.61|20028.61|9
1631054380000|2021-09-07 22:39:40|20149.45|20029.45|20149.75|20029.75|20150.26|20030.26|20148.84|20028.84|10
1631054390000|2021-09-07 22:39:50|20150.1|20030.1|20154.47|20034.47|20154.47|20034.47|20150.1|20030.1|10
1631054400000|2021-09-07 22:40:00|20155.28|20035.28|20167.99|20047.99|20167.99|20047.99|20155.28|20035.28|10
1631054410000|2021-09-07 22:40:10|20169.96|20049.96|20186.66|20066.66|20186.92|20066.92|20169.96|20049.96|10
1631054420000|2021-09-07 22:40:20|20187.32|20067.32|20192.13|20072.13|20193.39|20073.39|20187.32|20067.32|10
1631054430000|2021-09-07 22:40:30|20190.68|20070.68|20188.57|20068.57|20190.68|20070.68|20188.25|20068.25|10
1631054440000|2021-09-07 22:40:40|20188.91|20068.91|20187.17|20067.17|20188.91|20068.91|20186.28|20066.28|10
1631054450000|2021-09-07 22:40:50|20187.65|20067.65|20185.31|20065.31|20187.83|20067.83|20184.31|20064.31|10
1631054460000|2021-09-07 22:41:00|20185.13|20065.13|20182.27|20062.27|20185.13|20065.13|20182.27|20062.27|10
1631054470000|2021-09-07 22:41:10|20181|20061|20177.71|20057.71|20181|20061|20177.36|20057.36|10
1631054480000|2021-09-07 22:41:20|20176.09|20056.09|20175.27|20055.27|20176.09|20056.09|20173.43|20053.43|10
1631054490000|2021-09-07 22:41:30|20175.64|20055.64|20175.71|20055.71|20176.02|20056.02|20175.15|20055.15|10
1631054500000|2021-09-07 22:41:40|20175.38|20055.38|20172.17|20052.17|20175.38|20055.38|20172.17|20052.17|10
1631054510000|2021-09-07 22:41:50|20172.88|20052.88|20168.9|20048.9|20172.88|20052.88|20168.9|20048.9|10
1631054520000|2021-09-07 22:42:00|20169.33|20049.33|20169.8|20049.8|20171.24|20051.24|20169.33|20049.33|10
1631054530000|2021-09-07 22:42:10|20169.54|20049.54|20169.74|20049.74|20170.67|20050.67|20169.54|20049.54|10
1631054540000|2021-09-07 22:42:20|20167.35|20047.35|20167.94|20047.94|20167.94|20047.94|20164.79|20044.79|10
1631054550000|2021-09-07 22:42:30|20168.71|20048.71|20180.43|20060.43|20180.43|20060.43|20168.71|20048.71|10
1631054560000|2021-09-07 22:42:40|20181.6|20061.6|20188.11|20068.11|20188.97|20068.97|20181.6|20061.6|10
1631054570000|2021-09-07 22:42:50|20188.21|20068.21|20195.18|20075.18|20195.18|20075.18|20188.21|20068.21|10
1631054580000|2021-09-07 22:43:00|20193.78|20073.78|20207.53|20087.53|20207.53|20087.53|20192.61|20072.61|10
1631054590000|2021-09-07 22:43:10|20207.96|20087.96|20212.97|20092.97|20212.97|20092.97|20207.96|20087.96|10
1631054600000|2021-09-07 22:43:20|20213.96|20093.96|20213.18|20093.18|20216.59|20096.59|20213.18|20093.18|10
1631054610000|2021-09-07 22:43:30|20213.95|20093.95|20213.3|20093.3|20213.95|20093.95|20211.98|20091.98|10
1631054620000|2021-09-07 22:43:40|20213.62|20093.62|20214.35|20094.35|20214.5|20094.5|20212.09|20092.09|10
1631054630000|2021-09-07 22:43:50|20214.24|20094.24|20208.91|20088.91|20214.24|20094.24|20208.55|20088.55|10
1631054640000|2021-09-07 22:44:00|20209.99|20089.99|20211.7|20091.7|20213.14|20093.14|20209.99|20089.99|10
1631054650000|2021-09-07 22:44:10|20213.1|20093.1|20213.5|20093.5|20217|20097|20213.1|20093.1|10
1631054660000|2021-09-07 22:44:20|20213.94|20093.94|20214.22|20094.22|20215.48|20095.48|20213.14|20093.14|10
1631054670000|2021-09-07 22:44:30|20214.03|20094.03|20213.4|20093.4|20214.63|20094.63|20212.01|20092.01|10
1631054680000|2021-09-07 22:44:40|20213.59|20093.59|20229.1|20109.1|20229.1|20109.1|20213.59|20093.59|10
1631054690000|2021-09-07 22:44:50|20228.79|20108.79|20229.6|20109.6|20229.6|20109.6|20228.14|20108.14|9
1631054700000|2021-09-07 22:45:00|20229.28|20109.28|20227.01|20107.01|20229.28|20109.28|20227|20107|10
1631054710000|2021-09-07 22:45:10|20227.79|20107.79|20233.94|20113.94|20233.94|20113.94|20227.55|20107.55|10
1631054720000|2021-09-07 22:45:20|20234.14|20114.14|20232.3|20112.3|20234.65|20114.65|20232.3|20112.3|10
1631054730000|2021-09-07 22:45:30|20232.72|20112.72|20225.05|20105.05|20232.72|20112.72|20225.05|20105.05|10
1631054740000|2021-09-07 22:45:40|20223.15|20103.15|20220.66|20100.66|20223.15|20103.15|20220.26|20100.26|10
1631054750000|2021-09-07 22:45:50|20220.12|20100.12|20221.34|20101.34|20222.05|20102.05|20219.99|20099.99|10
1631054760000|2021-09-07 22:46:00|20221.49|20101.49|20217.02|20097.02|20221.49|20101.49|20217.02|20097.02|10
1631054770000|2021-09-07 22:46:10|20216.73|20096.73|20212.68|20092.68|20216.73|20096.73|20212.68|20092.68|10
1631054780000|2021-09-07 22:46:20|20210.26|20090.26|20195.72|20075.72|20210.26|20090.26|20195.72|20075.72|10
1631054790000|2021-09-07 22:46:30|20192.38|20072.38|20188.21|20068.21|20192.38|20072.38|20187.37|20067.37|10
1631054800000|2021-09-07 22:46:40|20186.4|20066.4|20185.38|20065.38|20187.1|20067.1|20185.23|20065.23|10
1631054810000|2021-09-07 22:46:50|20183.49|20063.49|20183.02|20063.02|20183.49|20063.49|20182|20062|10
1631054820000|2021-09-07 22:47:00|20182.13|20062.13|20180.62|20060.62|20182.88|20062.88|20180.62|20060.62|10
1631054830000|2021-09-07 22:47:10|20180.06|20060.06|20177.9|20057.9|20180.59|20060.59|20177.19|20057.19|10
1631054840000|2021-09-07 22:47:20|20177.89|20057.89|20176.6|20056.6|20177.89|20057.89|20175.71|20055.71|10
1631054850000|2021-09-07 22:47:30|20176.52|20056.52|20182.42|20062.42|20182.42|20062.42|20176.52|20056.52|10
1631054860000|2021-09-07 22:47:40|20183.67|20063.67|20181.72|20061.72|20183.72|20063.72|20181.72|20061.72|10
1631054870000|2021-09-07 22:47:50|20181.13|20061.13|20181.07|20061.07|20182.5|20062.5|20180.86|20060.86|10
1631054880000|2021-09-07 22:48:00|20180.86|20060.86|20182.64|20062.64|20182.64|20062.64|20180.83|20060.83|10
1631054890000|2021-09-07 22:48:10|20182.58|20062.58|20182.66|20062.66|20183.78|20063.78|20182.34|20062.34|10
1631054900000|2021-09-07 22:48:20|20182.73|20062.73|20182.58|20062.58|20184.91|20064.91|20182.58|20062.58|10
1631054910000|2021-09-07 22:48:30|20182.72|20062.72|20185.97|20065.97|20187.01|20067.01|20182.72|20062.72|10
1631054920000|2021-09-07 22:48:40|20185.52|20065.52|20189.06|20069.06|20190.74|20070.74|20185.3|20065.3|10
1631054930000|2021-09-07 22:48:50|20189.05|20069.05|20183.55|20063.55|20189.05|20069.05|20183.55|20063.55|10
1631054940000|2021-09-07 22:49:00|20184|20064|20195.42|20075.42|20195.42|20075.42|20182.88|20062.88|10
1631054950000|2021-09-07 22:49:10|20197.32|20077.32|20204.51|20084.51|20204.51|20084.51|20197.32|20077.32|10
1631054960000|2021-09-07 22:49:20|20204.83|20084.83|20214.14|20094.14|20214.14|20094.14|20204.09|20084.09|10
1631054970000|2021-09-07 22:49:30|20215.57|20095.57|20220.8|20100.8|20220.8|20100.8|20215.57|20095.57|10
1631054980000|2021-09-07 22:49:40|20220.81|20100.81|20221.45|20101.45|20223.02|20103.02|20219.83|20099.83|10
1631054990000|2021-09-07 22:49:50|20221.28|20101.28|20222.8|20102.8|20222.8|20102.8|20221.07|20101.07|10
1631055000000|2021-09-07 22:50:00|20222.74|20102.74|20223.6|20103.6|20225.08|20105.08|20222.74|20102.74|9
1631055010000|2021-09-07 22:50:10|20223.79|20103.79|20214.46|20094.46|20224.11|20104.11|20214.46|20094.46|10
1631055020000|2021-09-07 22:50:20|20213.75|20093.75|20208.17|20088.17|20214.35|20094.35|20208.17|20088.17|10
1631055030000|2021-09-07 22:50:30|20207.67|20087.67|20199.06|20079.06|20207.67|20087.67|20197.77|20077.77|10
1631055040000|2021-09-07 22:50:40|20198.72|20078.72|20197.64|20077.64|20198.72|20078.72|20197.15|20077.15|10
1631055050000|2021-09-07 22:50:50|20199.85|20079.85|20198.36|20078.36|20200.11|20080.11|20198.36|20078.36|10
1631055060000|2021-09-07 22:51:00|20198.35|20078.35|20195.58|20075.58|20198.77|20078.77|20195.08|20075.08|10
1631055070000|2021-09-07 22:51:10|20194.82|20074.82|20191.28|20071.28|20194.82|20074.82|20191.28|20071.28|9
1631055080000|2021-09-07 22:51:20|20190.62|20070.62|20188.85|20068.85|20191.72|20071.72|20188.85|20068.85|10
1631055090000|2021-09-07 22:51:30|20189.36|20069.36|20194.16|20074.16|20194.16|20074.16|20187.87|20067.87|10
1631055100000|2021-09-07 22:51:40|20194.08|20074.08|20195.63|20075.63|20195.63|20075.63|20193.67|20073.67|10
1631055110000|2021-09-07 22:51:50|20196.18|20076.18|20202.53|20082.53|20203.03|20083.03|20195.81|20075.81|10
1631055120000|2021-09-07 22:52:00|20203.68|20083.68|20206.57|20086.57|20206.57|20086.57|20203.38|20083.38|10
1631055130000|2021-09-07 22:52:10|20209.46|20089.46|20210.12|20090.12|20212.39|20092.39|20209.46|20089.46|10
1631055140000|2021-09-07 22:52:20|20211.46|20091.46|20207.73|20087.73|20211.87|20091.87|20207.28|20087.28|9
1631059200000|2021-09-08 00:00:00|20225.1|20105.1|20247.43|20127.43|20247.43|20127.43|20225.1|20105.1|10
1631059210000|2021-09-08 00:00:10|20247.31|20127.31|20278.97|20158.97|20278.97|20158.97|20247.31|20127.31|10
1631059220000|2021-09-08 00:00:20|20281.41|20161.41|20293.07|20173.07|20293.07|20173.07|20281.41|20161.41|10
1631059230000|2021-09-08 00:00:30|20294.02|20174.02|20318.35|20198.35|20318.35|20198.35|20294.02|20174.02|10
1631059240000|2021-09-08 00:00:40|20320.44|20200.44|20334.75|20214.75|20335.76|20215.76|20320.44|20200.44|10
1631059250000|2021-09-08 00:00:50|20335.12|20215.12|20334.45|20214.45|20337.36|20217.36|20334.45|20214.45|10
1631059260000|2021-09-08 00:01:00|20333.63|20213.63|20319.48|20199.48|20333.63|20213.63|20319.48|20199.48|10
1631059270000|2021-09-08 00:01:10|20318.3|20198.3|20310.82|20190.82|20318.3|20198.3|20310.01|20190.01|10
1631059280000|2021-09-08 00:01:20|20313.13|20193.13|20303.71|20183.71|20314.76|20194.76|20303.71|20183.71|10
1631059290000|2021-09-08 00:01:30|20298.92|20178.92|20283.11|20163.11|20298.92|20178.92|20283.11|20163.11|10
1631059300000|2021-09-08 00:01:40|20281.74|20161.74|20251.42|20131.42|20281.74|20161.74|20251.42|20131.42|10
1631059310000|2021-09-08 00:01:50|20250.57|20130.57|20234.39|20114.39|20250.57|20130.57|20234.03|20114.03|10
1631059320000|2021-09-08 00:02:00|20232.95|20112.95|20213.22|20093.22|20233.15|20113.15|20213.22|20093.22|10
1631059330000|2021-09-08 00:02:10|20211.97|20091.97|20223.6|20103.6|20223.6|20103.6|20211.03|20091.03|10
1631059340000|2021-09-08 00:02:20|20223.52|20103.52|20227.15|20107.15|20228.79|20108.79|20222.06|20102.06|10
1631059350000|2021-09-08 00:02:30|20227.13|20107.13|20232.54|20112.54|20233.3|20113.3|20226.07|20106.07|10
1631059360000|2021-09-08 00:02:40|20236|20116|20253.19|20133.19|20253.19|20133.19|20236|20116|10
1631059370000|2021-09-08 00:02:50|20253.86|20133.86|20248.08|20128.08|20253.86|20133.86|20246.8|20126.8|10
1631059380000|2021-09-08 00:03:00|20246.56|20126.56|20237.43|20117.43|20246.56|20126.56|20237.43|20117.43|10
1631059390000|2021-09-08 00:03:10|20239.08|20119.08|20242.34|20122.34|20243.15|20123.15|20239.06|20119.06|10
1631059400000|2021-09-08 00:03:20|20242.36|20122.36|20235.82|20115.82|20243.22|20123.22|20235.82|20115.82|10
1631059410000|2021-09-08 00:03:30|20236.06|20116.06|20236.44|20116.44|20239.04|20119.04|20235.75|20115.75|10
1631059420000|2021-09-08 00:03:40|20235.26|20115.26|20230.97|20110.97|20236.48|20116.48|20230.97|20110.97|10
1631059430000|2021-09-08 00:03:50|20230.81|20110.81|20212.6|20092.6|20230.81|20110.81|20212.6|20092.6|10
1631059440000|2021-09-08 00:04:00|20210.8|20090.8|20198.02|20078.02|20210.8|20090.8|20198.02|20078.02|10
1631059450000|2021-09-08 00:04:10|20196.02|20076.02|20185.14|20065.14|20196.64|20076.64|20185.14|20065.14|10
1631059460000|2021-09-08 00:04:20|20185.39|20065.39|20184.06|20064.06|20186.42|20066.42|20184.06|20064.06|10
1631059470000|2021-09-08 00:04:30|20183.54|20063.54|20182.3|20062.3|20184.97|20064.97|20181.76|20061.76|10
1631059480000|2021-09-08 00:04:40|20182.34|20062.34|20171.58|20051.58|20182.34|20062.34|20171.58|20051.58|10
1631059490000|2021-09-08 00:04:50|20169.37|20049.37|20144.5|20024.5|20169.37|20049.37|20144.5|20024.5|10
1631059500000|2021-09-08 00:05:00|20141.84|20021.84|20143.92|20023.92|20143.92|20023.92|20140.07|20020.07|10
1631059510000|2021-09-08 00:05:10|20143.78|20023.78|20124.9|20004.9|20144.28|20024.28|20124.9|20004.9|10
1631059520000|2021-09-08 00:05:20|20123.45|20003.45|20113.91|19993.91|20123.45|20003.45|20113.91|19993.91|10
1631059530000|2021-09-08 00:05:30|20113.89|19993.89|20116.47|19996.47|20118.72|19998.72|20113.89|19993.89|10
1631059540000|2021-09-08 00:05:40|20116.55|19996.55|20117.46|19997.46|20117.69|19997.69|20114.88|19994.88|10
1631059550000|2021-09-08 00:05:50|20119.25|19999.25|20123.06|20003.06|20123.36|20003.36|20118.4|19998.4|10
1631059560000|2021-09-08 00:06:00|20122.71|20002.71|20104.89|19984.89|20124.13|20004.13|20104.89|19984.89|10
1631059570000|2021-09-08 00:06:10|20100.44|19980.44|20090.53|19970.53|20101.03|19981.03|20090.53|19970.53|9
1631059580000|2021-09-08 00:06:20|20090.43|19970.43|20079.85|19959.85|20090.43|19970.43|20079.85|19959.85|10
1631059590000|2021-09-08 00:06:30|20078.5|19958.5|20070.88|19950.88|20078.5|19958.5|20070.88|19950.88|10
1631059600000|2021-09-08 00:06:40|20069.03|19949.03|20056.47|19936.47|20069.03|19949.03|20056.47|19936.47|10
1631059610000|2021-09-08 00:06:50|20055.82|19935.82|20059.39|19939.39|20059.39|19939.39|20054.78|19934.78|10
1631059620000|2021-09-08 00:07:00|20058.83|19938.83|20056.78|19936.78|20060.53|19940.53|20056.07|19936.07|9
1631059630000|2021-09-08 00:07:10|20056.02|19936.02|20043.35|19923.35|20056.22|19936.22|20043.35|19923.35|10
1631059640000|2021-09-08 00:07:20|20043.46|19923.46|20031.63|19911.63|20043.46|19923.46|20031.63|19911.63|10
1631059650000|2021-09-08 00:07:30|20028.99|19908.99|20013.34|19893.34|20029.85|19909.85|20013.34|19893.34|10
1631059660000|2021-09-08 00:07:40|20012.93|19892.93|20000.38|19880.38|20013.38|19893.38|20000.38|19880.38|10
1631059670000|2021-09-08 00:07:50|20001.11|19881.11|19977.64|19857.64|20001.11|19881.11|19977.64|19857.64|10
1631059680000|2021-09-08 00:08:00|19978.04|19858.04|19983.26|19863.26|19984.89|19864.89|19978.04|19858.04|10
1631059690000|2021-09-08 00:08:10|19985.24|19865.24|19996.51|19876.51|19996.51|19876.51|19984.26|19864.26|10
1631059700000|2021-09-08 00:08:20|19996.59|19876.59|19998.23|19878.23|20004.25|19884.25|19996.59|19876.59|10
1631059710000|2021-09-08 00:08:30|19996.76|19876.76|19991.92|19871.92|19996.76|19876.76|19990.17|19870.17|10
1631059720000|2021-09-08 00:08:40|19991.8|19871.8|19997.33|19877.33|19997.33|19877.33|19991.49|19871.49|10
1631059730000|2021-09-08 00:08:50|19997.37|19877.37|19992.35|19872.35|19997.37|19877.37|19991.38|19871.38|10
1631059740000|2021-09-08 00:09:00|19992.47|19872.47|20005.56|19885.56|20005.56|19885.56|19992.47|19872.47|10
1631059750000|2021-09-08 00:09:10|20006.8|19886.8|20022.95|19902.95|20024.19|19904.19|20006.8|19886.8|10
1631059760000|2021-09-08 00:09:20|20022.51|19902.51|20029.68|19909.68|20030.78|19910.78|20022.51|19902.51|10
1631059770000|2021-09-08 00:09:30|20027.08|19907.08|20028.31|19908.31|20030.61|19910.61|20027.08|19907.08|10
1631059780000|2021-09-08 00:09:40|20030.29|19910.29|20032.59|19912.59|20036.02|19916.02|20030.19|19910.19|10
1631059790000|2021-09-08 00:09:50|20032.49|19912.49|20024.73|19904.73|20032.49|19912.49|20024.72|19904.72|10
1631059800000|2021-09-08 00:10:00|20024.28|19904.28|20018.09|19898.09|20024.28|19904.28|20017.45|19897.45|10
1631059810000|2021-09-08 00:10:10|20015.67|19895.67|20019.31|19899.31|20020.14|19900.14|20015.52|19895.52|9
1631059820000|2021-09-08 00:10:20|20020.26|19900.26|20027.74|19907.74|20027.74|19907.74|20020.26|19900.26|10
1631059830000|2021-09-08 00:10:30|20031.74|19911.74|20059.75|19939.75|20059.75|19939.75|20031.74|19911.74|10
1631059840000|2021-09-08 00:10:40|20062.77|19942.77|20069.08|19949.08|20069.08|19949.08|20062.45|19942.45|10
1631059850000|2021-09-08 00:10:50|20069.41|19949.41|20078.37|19958.37|20078.37|19958.37|20069.41|19949.41|10
1631059860000|2021-09-08 00:11:00|20078.64|19958.64|20085.36|19965.36|20085.36|19965.36|20078|19958|10
1631059870000|2021-09-08 00:11:10|20086.76|19966.76|20102.12|19982.12|20102.12|19982.12|20086.76|19966.76|10
1631059880000|2021-09-08 00:11:20|20104.49|19984.49|20112.89|19992.89|20112.95|19992.95|20104.49|19984.49|10
1631059890000|2021-09-08 00:11:30|20112.01|19992.01|20117.06|19997.06|20119.29|19999.29|20112.01|19992.01|10
1631059900000|2021-09-08 00:11:40|20118.48|19998.48|20122.29|20002.29|20122.29|20002.29|20117.43|19997.43|10
1631059910000|2021-09-08 00:11:50|20122.46|20002.46|20126.41|20006.41|20126.41|20006.41|20122.46|20002.46|10
1631059920000|2021-09-08 00:12:00|20126.71|20006.71|20133.98|20013.98|20134.97|20014.97|20126.71|20006.71|10
1631059930000|2021-09-08 00:12:10|20134.05|20014.05|20138.86|20018.86|20140.2|20020.2|20134.05|20014.05|10
1631059940000|2021-09-08 00:12:20|20139.13|20019.13|20153.06|20033.06|20153.06|20033.06|20139.13|20019.13|10
1631059950000|2021-09-08 00:12:30|20155.62|20035.62|20170.48|20050.48|20170.48|20050.48|20155.62|20035.62|10
1631059960000|2021-09-08 00:12:40|20172.97|20052.97|20165.89|20045.89|20172.97|20052.97|20165.24|20045.24|10
1631059970000|2021-09-08 00:12:50|20168.18|20048.18|20173.69|20053.69|20173.69|20053.69|20167.03|20047.03|10
1631059980000|2021-09-08 00:13:00|20174.29|20054.29|20178.69|20058.69|20178.69|20058.69|20174.29|20054.29|10
1631059990000|2021-09-08 00:13:10|20178.8|20058.8|20179.4|20059.4|20179.6|20059.6|20175.99|20055.99|10
1631060000000|2021-09-08 00:13:20|20186.78|20066.78|20198.08|20078.08|20198.08|20078.08|20186.78|20066.78|10
1631060010000|2021-09-08 00:13:30|20197.42|20077.42|20193.78|20073.78|20197.42|20077.42|20193.78|20073.78|10
1631060020000|2021-09-08 00:13:40|20192.12|20072.12|20164.75|20044.75|20192.12|20072.12|20164.75|20044.75|10
1631060030000|2021-09-08 00:13:50|20157.68|20037.68|20141.55|20021.55|20157.68|20037.68|20141.39|20021.39|10
1631060040000|2021-09-08 00:14:00|20140.74|20020.74|20133.48|20013.48|20140.74|20020.74|20132.72|20012.72|10
1631060050000|2021-09-08 00:14:10|20131.76|20011.76|20120.94|20000.94|20131.76|20011.76|20119.78|19999.78|10
1631060060000|2021-09-08 00:14:20|20120.81|20000.81|20122.57|20002.57|20122.57|20002.57|20119.58|19999.58|10
1631060070000|2021-09-08 00:14:30|20125.08|20005.08|20107.29|19987.29|20125.74|20005.74|20107.29|19987.29|10
1631060080000|2021-09-08 00:14:40|20101.51|19981.51|20083.63|19963.63|20101.51|19981.51|20083.63|19963.63|10
1631060090000|2021-09-08 00:14:50|20084.13|19964.13|20089.52|19969.52|20089.52|19969.52|20083.97|19963.97|10
1631060100000|2021-09-08 00:15:00|20090.18|19970.18|20104.39|19984.39|20104.39|19984.39|20090.18|19970.18|10
1631060110000|2021-09-08 00:15:10|20105.94|19985.94|20109.14|19989.14|20109.14|19989.14|20105.94|19985.94|10
1631060120000|2021-09-08 00:15:20|20109.26|19989.26|20115.2|19995.2|20115.2|19995.2|20108.21|19988.21|10
1631060130000|2021-09-08 00:15:30|20119.91|19999.91|20138.07|20018.07|20138.07|20018.07|20119.91|19999.91|10
1631060140000|2021-09-08 00:15:40|20138.28|20018.28|20140.19|20020.19|20140.19|20020.19|20135.81|20015.81|9
1631060150000|2021-09-08 00:15:50|20141.98|20021.98|20166.6|20046.6|20167.65|20047.65|20141.98|20021.98|10
1631060160000|2021-09-08 00:16:00|20167.8|20047.8|20163.35|20043.35|20168.4|20048.4|20163.35|20043.35|10
1631060170000|2021-09-08 00:16:10|20164.25|20044.25|20162.93|20042.93|20164.25|20044.25|20161.27|20041.27|10
1631060180000|2021-09-08 00:16:20|20162.31|20042.31|20160.39|20040.39|20164.28|20044.28|20160.39|20040.39|10
1631060190000|2021-09-08 00:16:30|20158.74|20038.74|20152.91|20032.91|20158.74|20038.74|20152.91|20032.91|10
1631060200000|2021-09-08 00:16:40|20152.44|20032.44|20142.96|20022.96|20153.91|20033.91|20142.96|20022.96|10
1631060210000|2021-09-08 00:16:50|20139.66|20019.66|20119.55|19999.55|20139.66|20019.66|20119.55|19999.55|10
1631060220000|2021-09-08 00:17:00|20118.7|19998.7|20102.95|19982.95|20118.7|19998.7|20102.95|19982.95|10
1631060230000|2021-09-08 00:17:10|20102.64|19982.64|20092.75|19972.75|20102.64|19982.64|20092.75|19972.75|10
1631060240000|2021-09-08 00:17:20|20087.97|19967.97|20074.35|19954.35|20087.97|19967.97|20074.35|19954.35|10
1631060250000|2021-09-08 00:17:30|20069.28|19949.28|20050.06|19930.06|20069.28|19949.28|20050.06|19930.06|10
1631060260000|2021-09-08 00:17:40|20051.36|19931.36|20047.07|19927.07|20051.36|19931.36|20047.07|19927.07|9
1631060270000|2021-09-08 00:17:50|20046.09|19926.09|20043.99|19923.99|20046.09|19926.09|20042.07|19922.07|10
1631060280000|2021-09-08 00:18:00|20043.82|19923.82|20039.66|19919.66|20049.85|19929.85|20039.66|19919.66|10
1631060290000|2021-09-08 00:18:10|20039.82|19919.82|20026.48|19906.48|20039.82|19919.82|20026.48|19906.48|9
1631060300000|2021-09-08 00:18:20|20024.76|19904.76|20023.25|19903.25|20024.76|19904.76|20020.5|19900.5|10
1631060310000|2021-09-08 00:18:30|20023.24|19903.24|20029.41|19909.41|20029.41|19909.41|20022.83|19902.83|10
1631060320000|2021-09-08 00:18:40|20033.27|19913.27|20044.14|19924.14|20044.14|19924.14|20033.27|19913.27|10
1631060330000|2021-09-08 00:18:50|20044.62|19924.62|20044.73|19924.73|20044.97|19924.97|20043.94|19923.94|10
1631060340000|2021-09-08 00:19:00|20046.31|19926.31|20044.42|19924.42|20049.07|19929.07|20044.42|19924.42|10
1631060350000|2021-09-08 00:19:10|20043.26|19923.26|20034.81|19914.81|20044.68|19924.68|20034.81|19914.81|10
1631060360000|2021-09-08 00:19:20|20033.34|19913.34|20027.25|19907.25|20033.34|19913.34|20025.17|19905.17|10
1631060370000|2021-09-08 00:19:30|20028.41|19908.41|20026.66|19906.66|20030.29|19910.29|20026.66|19906.66|10
1631060380000|2021-09-08 00:19:40|20027.56|19907.56|20023|19903|20027.56|19907.56|20023|19903|10
1631060390000|2021-09-08 00:19:50|20021.86|19901.86|20014.16|19894.16|20021.86|19901.86|20013.91|19893.91|10
1631060400000|2021-09-08 00:20:00|20013.68|19893.68|20020.87|19900.87|20020.87|19900.87|20013.68|19893.68|10
1631060410000|2021-09-08 00:20:10|20022.4|19902.4|20022.21|19902.21|20024.87|19904.87|20022.09|19902.09|10
1631060420000|2021-09-08 00:20:20|20022.35|19902.35|20021.68|19901.68|20022.76|19902.76|20020.58|19900.58|10
1631060430000|2021-09-08 00:20:30|20020.72|19900.72|20018.28|19898.28|20020.72|19900.72|20016.5|19896.5|10
1631060440000|2021-09-08 00:20:40|20018.4|19898.4|20017.56|19897.56|20019.13|19899.13|20016.94|19896.94|10
1631060450000|2021-09-08 00:20:50|20016.69|19896.69|20013.55|19893.55|20016.69|19896.69|20011.53|19891.53|10
1631060460000|2021-09-08 00:21:00|20015.37|19895.37|20016.57|19896.57|20016.57|19896.57|20014.92|19894.92|10
1631060470000|2021-09-08 00:21:10|20018.38|19898.38|20032.1|19912.1|20032.1|19912.1|20018.38|19898.38|10
1631060480000|2021-09-08 00:21:20|20033.41|19913.41|20056.27|19936.27|20056.27|19936.27|20033.41|19913.41|10
1631060490000|2021-09-08 00:21:30|20056.51|19936.51|20054.15|19934.15|20056.57|19936.57|20052.83|19932.83|10
1631060500000|2021-09-08 00:21:40|20049.07|19929.07|20031.85|19911.85|20049.07|19929.07|20031.34|19911.34|10
1631060510000|2021-09-08 00:21:50|20031.79|19911.79|20034.15|19914.15|20034.15|19914.15|20028.43|19908.43|10
1631060520000|2021-09-08 00:22:00|20034.21|19914.21|20031.35|19911.35|20034.21|19914.21|20031.33|19911.33|10
1631060530000|2021-09-08 00:22:10|20031.8|19911.8|20041.1|19921.1|20041.1|19921.1|20031.8|19911.8|10
1631060540000|2021-09-08 00:22:20|20041.44|19921.44|20045.46|19925.46|20046.08|19926.08|20038.85|19918.85|10
1631060550000|2021-09-08 00:22:30|20045.79|19925.79|20057.67|19937.67|20057.67|19937.67|20045.79|19925.79|10
1631060560000|2021-09-08 00:22:40|20058.2|19938.2|20068.01|19948.01|20068.01|19948.01|20058.2|19938.2|10
1631060570000|2021-09-08 00:22:50|20068.44|19948.44|20085.77|19965.77|20085.77|19965.77|20068.44|19948.44|10
1631060580000|2021-09-08 00:23:00|20087.02|19967.02|20085.74|19965.74|20088.27|19968.27|20085.74|19965.74|10
1631060590000|2021-09-08 00:23:10|20083.79|19963.79|20089.05|19969.05|20089.14|19969.14|20083.28|19963.28|10
1631060600000|2021-09-08 00:23:20|20090.38|19970.38|20095.11|19975.11|20096.65|19976.65|20090.38|19970.38|10
1631060610000|2021-09-08 00:23:30|20096.13|19976.13|20100.12|19980.12|20100.12|19980.12|20096.13|19976.13|10
1631060620000|2021-09-08 00:23:40|20100.65|19980.65|20101.63|19981.63|20101.63|19981.63|20099.7|19979.7|10
1631060630000|2021-09-08 00:23:50|20102.54|19982.54|20105.7|19985.7|20105.7|19985.7|20101.92|19981.92|10
1631060640000|2021-09-08 00:24:00|20110.26|19990.26|20104.69|19984.69|20114.19|19994.19|20104.69|19984.69|10
1631060650000|2021-09-08 00:24:10|20102.53|19982.53|20106.32|19986.32|20107.4|19987.4|20102.49|19982.49|10
1631060660000|2021-09-08 00:24:20|20107.1|19987.1|20123.1|20003.1|20123.45|20003.45|20107.1|19987.1|10
1631060670000|2021-09-08 00:24:30|20123.99|20003.99|20133.95|20013.95|20133.95|20013.95|20123.99|20003.99|10
1631060680000|2021-09-08 00:24:40|20134.34|20014.34|20140.14|20020.14|20140.14|20020.14|20134.34|20014.34|10
1631060690000|2021-09-08 00:24:50|20141.93|20021.93|20138.1|20018.1|20142.72|20022.72|20138.1|20018.1|10
1631060700000|2021-09-08 00:25:00|20136.72|20016.72|20135.76|20015.76|20137.81|20017.81|20134.29|20014.29|10
1631060710000|2021-09-08 00:25:10|20135.53|20015.53|20126.61|20006.61|20135.53|20015.53|20126.61|20006.61|10
1631060720000|2021-09-08 00:25:20|20126.4|20006.4|20131.26|20011.26|20131.26|20011.26|20126.4|20006.4|10
1631060730000|2021-09-08 00:25:30|20132.2|20012.2|20135.43|20015.43|20136.54|20016.54|20132.2|20012.2|10
1631060740000|2021-09-08 00:25:40|20134.13|20014.13|20133.89|20013.89|20134.62|20014.62|20132.85|20012.85|10
1631060750000|2021-09-08 00:25:50|20133.52|20013.52|20139.68|20019.68|20139.68|20019.68|20133.44|20013.44|10
1631060760000|2021-09-08 00:26:00|20139.12|20019.12|20138.2|20018.2|20142.88|20022.88|20138.2|20018.2|10
1631060770000|2021-09-08 00:26:10|20137.45|20017.45|20130.27|20010.27|20137.45|20017.45|20130.27|20010.27|10
1631060780000|2021-09-08 00:26:20|20130.87|20010.87|20134.89|20014.89|20136.38|20016.38|20130.87|20010.87|10
1631060790000|2021-09-08 00:26:30|20135.05|20015.05|20137.81|20017.81|20137.81|20017.81|20133.31|20013.31|9
1631060800000|2021-09-08 00:26:40|20137.59|20017.59|20138.17|20018.17|20138.17|20018.17|20136.86|20016.86|10
1631060810000|2021-09-08 00:26:50|20139.69|20019.69|20151.86|20031.86|20151.86|20031.86|20139.69|20019.69|10
1631060820000|2021-09-08 00:27:00|20152.96|20032.96|20157.52|20037.52|20157.61|20037.61|20152.73|20032.73|10
1631060830000|2021-09-08 00:27:10|20158.3|20038.3|20166.16|20046.16|20166.16|20046.16|20158.3|20038.3|10
1631060840000|2021-09-08 00:27:20|20166.89|20046.89|20175.98|20055.98|20178.02|20058.02|20166.89|20046.89|10
1631060850000|2021-09-08 00:27:30|20177.21|20057.21|20173.77|20053.77|20177.21|20057.21|20172.15|20052.15|10
1631060860000|2021-09-08 00:27:40|20174.26|20054.26|20172.14|20052.14|20174.26|20054.26|20171.76|20051.76|10
1631060870000|2021-09-08 00:27:50|20172.71|20052.71|20189.94|20069.94|20189.94|20069.94|20172.71|20052.71|10
1631060880000|2021-09-08 00:28:00|20190.26|20070.26|20198.41|20078.41|20198.41|20078.41|20190.26|20070.26|10
1631060890000|2021-09-08 00:28:10|20201.01|20081.01|20202.54|20082.54|20202.54|20082.54|20201.01|20081.01|10
1631060900000|2021-09-08 00:28:20|20201.86|20081.86|20198.25|20078.25|20202.43|20082.43|20198.25|20078.25|10
1631060910000|2021-09-08 00:28:30|20198.57|20078.57|20201.45|20081.45|20201.53|20081.53|20198.57|20078.57|10
1631060920000|2021-09-08 00:28:40|20201.55|20081.55|20201.35|20081.35|20201.55|20081.55|20199.27|20079.27|10
1631060930000|2021-09-08 00:28:50|20201.32|20081.32|20198.61|20078.61|20201.32|20081.32|20198.15|20078.15|10
1631060940000|2021-09-08 00:29:00|20199|20079|20206.64|20086.64|20206.64|20086.64|20198.68|20078.68|10
1631060950000|2021-09-08 00:29:10|20208.56|20088.56|20219.55|20099.55|20219.55|20099.55|20208.56|20088.56|10
1631060960000|2021-09-08 00:29:20|20221.98|20101.98|20229|20109|20230.3|20110.3|20221.98|20101.98|10
1631060970000|2021-09-08 00:29:30|20228.21|20108.21|20230.64|20110.64|20230.64|20110.64|20227.06|20107.06|10
1631060980000|2021-09-08 00:29:40|20230.55|20110.55|20230.76|20110.76|20231.02|20111.02|20228.76|20108.76|10
1631060990000|2021-09-08 00:29:50|20229.08|20109.08|20223.91|20103.91|20229.08|20109.08|20223.5|20103.5|10
1631061000000|2021-09-08 00:30:00|20224.75|20104.75|20224.78|20104.78|20225.01|20105.01|20223.72|20103.72|10
1631061010000|2021-09-08 00:30:10|20225.43|20105.43|20238.8|20118.8|20240.19|20120.19|20225.43|20105.43|10
1631061020000|2021-09-08 00:30:20|20238.98|20118.98|20242.19|20122.19|20243.41|20123.41|20238.98|20118.98|10
1631061030000|2021-09-08 00:30:30|20241.12|20121.12|20242.4|20122.4|20242.45|20122.45|20241.12|20121.12|10
1631061040000|2021-09-08 00:30:40|20241.25|20121.25|20247.24|20127.24|20247.24|20127.24|20240.93|20120.93|10
1631061050000|2021-09-08 00:30:50|20249.02|20129.02|20250.57|20130.57|20251.46|20131.46|20248.16|20128.16|10
1631061060000|2021-09-08 00:31:00|20250.9|20130.9|20258.75|20138.75|20259.33|20139.33|20250.64|20130.64|10
1631061070000|2021-09-08 00:31:10|20258.15|20138.15|20258.81|20138.81|20258.81|20138.81|20258.01|20138.01|10
1631061080000|2021-09-08 00:31:20|20258.62|20138.62|20259.25|20139.25|20259.25|20139.25|20254.5|20134.5|10
1631061090000|2021-09-08 00:31:30|20259.9|20139.9|20261.27|20141.27|20262.37|20142.37|20259.9|20139.9|10
1631061100000|2021-09-08 00:31:40|20261.82|20141.82|20265.66|20145.66|20266.73|20146.73|20261.82|20141.82|10
1631061110000|2021-09-08 00:31:50|20265.85|20145.85|20276.79|20156.79|20276.79|20156.79|20265.85|20145.85|10
1631061120000|2021-09-08 00:32:00|20277.44|20157.44|20287.63|20167.63|20289.79|20169.79|20277.44|20157.44|10
1631061130000|2021-09-08 00:32:10|20287.53|20167.53|20291.85|20171.85|20292.93|20172.93|20286.01|20166.01|10
1631061140000|2021-09-08 00:32:20|20292.03|20172.03|20299.84|20179.84|20299.84|20179.84|20291.91|20171.91|10
1631061150000|2021-09-08 00:32:30|20299.82|20179.82|20302.17|20182.17|20304.07|20184.07|20299.82|20179.82|10
1631061160000|2021-09-08 00:32:40|20301.98|20181.98|20306.82|20186.82|20306.82|20186.82|20301.84|20181.84|10
1631061170000|2021-09-08 00:32:50|20307.47|20187.47|20311.42|20191.42|20311.42|20191.42|20307.47|20187.47|10
1631061180000|2021-09-08 00:33:00|20311.77|20191.77|20313.05|20193.05|20314.23|20194.23|20311.77|20191.77|10
1631061190000|2021-09-08 00:33:10|20312.74|20192.74|20312.95|20192.95|20315.11|20195.11|20312.74|20192.74|10
1631061200000|2021-09-08 00:33:20|20312.93|20192.93|20303.24|20183.24|20312.93|20192.93|20303.24|20183.24|10
1631061210000|2021-09-08 00:33:30|20303.2|20183.2|20287.45|20167.45|20303.2|20183.2|20287.45|20167.45|10
1631061220000|2021-09-08 00:33:40|20287.31|20167.31|20278.48|20158.48|20287.31|20167.31|20278.48|20158.48|10
1631061230000|2021-09-08 00:33:50|20278.64|20158.64|20275.96|20155.96|20278.8|20158.8|20274.19|20154.19|10
1631061240000|2021-09-08 00:34:00|20276.65|20156.65|20270.55|20150.55|20277.71|20157.71|20270.55|20150.55|10
1631061250000|2021-09-08 00:34:10|20270.75|20150.75|20263.4|20143.4|20270.97|20150.97|20262.91|20142.91|10
1631061260000|2021-09-08 00:34:20|20263.66|20143.66|20267.14|20147.14|20267.14|20147.14|20261.55|20141.55|10
1631061270000|2021-09-08 00:34:30|20270.43|20150.43|20307.36|20187.36|20307.36|20187.36|20270.43|20150.43|10
1631061280000|2021-09-08 00:34:40|20307.65|20187.65|20323.05|20203.05|20323.05|20203.05|20307.65|20187.65|10
1631061290000|2021-09-08 00:34:50|20326.32|20206.32|20342.11|20222.11|20344.14|20224.14|20326.32|20206.32|10
1631061300000|2021-09-08 00:35:00|20341.3|20221.3|20333.02|20213.02|20341.3|20221.3|20333.02|20213.02|10
1631061310000|2021-09-08 00:35:10|20333.06|20213.06|20327.62|20207.62|20333.06|20213.06|20324.15|20204.15|9
1631061320000|2021-09-08 00:35:20|20327.99|20207.99|20338.01|20218.01|20339.73|20219.73|20327.99|20207.99|10
1631061330000|2021-09-08 00:35:30|20337.66|20217.66|20335.15|20215.15|20339.16|20219.16|20335.15|20215.15|10
1631061340000|2021-09-08 00:35:40|20334.43|20214.43|20333|20213|20335.86|20215.86|20333|20213|10
1631061350000|2021-09-08 00:35:50|20332.75|20212.75|20331.51|20211.51|20333.08|20213.08|20328.86|20208.86|10
1631061360000|2021-09-08 00:36:00|20332.55|20212.55|20329.76|20209.76|20332.76|20212.76|20329.76|20209.76|10
1631061370000|2021-09-08 00:36:10|20329.7|20209.7|20328.96|20208.96|20329.98|20209.98|20328.96|20208.96|10
1631061380000|2021-09-08 00:36:20|20327.71|20207.71|20318.62|20198.62|20327.71|20207.71|20318.43|20198.43|10
1631061390000|2021-09-08 00:36:30|20319|20199|20317.75|20197.75|20320.49|20200.49|20317.59|20197.59|10
1631061400000|2021-09-08 00:36:40|20318.81|20198.81|20314.58|20194.58|20319.98|20199.98|20314.58|20194.58|10
1631061410000|2021-09-08 00:36:50|20313.11|20193.11|20298.37|20178.37|20313.11|20193.11|20298.37|20178.37|10
1631061420000|2021-09-08 00:37:00|20298.3|20178.3|20294.67|20174.67|20298.3|20178.3|20292.06|20172.06|10
1631061430000|2021-09-08 00:37:10|20295.87|20175.87|20298.66|20178.66|20300.37|20180.37|20295.87|20175.87|10
1631061440000|2021-09-08 00:37:20|20298.59|20178.59|20293.14|20173.14|20299.7|20179.7|20293.14|20173.14|10
1631061450000|2021-09-08 00:37:30|20287.12|20167.12|20286.26|20166.26|20287.77|20167.77|20284.91|20164.91|10
1631061460000|2021-09-08 00:37:40|20284.84|20164.84|20285.92|20165.92|20287.87|20167.87|20284.84|20164.84|10
1631061470000|2021-09-08 00:37:50|20286.2|20166.2|20276.61|20156.61|20286.2|20166.2|20276.61|20156.61|10
1631061480000|2021-09-08 00:38:00|20275.73|20155.73|20269.07|20149.07|20275.73|20155.73|20268.25|20148.25|10
1631061490000|2021-09-08 00:38:10|20269.16|20149.16|20265.86|20145.86|20269.16|20149.16|20265.59|20145.59|10
1631061500000|2021-09-08 00:38:20|20264.97|20144.97|20265.79|20145.79|20265.79|20145.79|20263.23|20143.23|10
1631061510000|2021-09-08 00:38:30|20263.75|20143.75|20265.38|20145.38|20265.38|20145.38|20261.14|20141.14|10
1631061520000|2021-09-08 00:38:40|20265.77|20145.77|20264.6|20144.6|20266.48|20146.48|20263.87|20143.87|10
1631061530000|2021-09-08 00:38:50|20263.65|20143.65|20256.5|20136.5|20263.65|20143.65|20256.5|20136.5|10
1631061540000|2021-09-08 00:39:00|20254.64|20134.64|20255.57|20135.57|20257.83|20137.83|20254.64|20134.64|10
1631061550000|2021-09-08 00:39:10|20256.45|20136.45|20257.62|20137.62|20257.62|20137.62|20254.8|20134.8|10
1631061560000|2021-09-08 00:39:20|20258.4|20138.4|20268.02|20148.02|20269.23|20149.23|20258.4|20138.4|10
1631061570000|2021-09-08 00:39:30|20268.98|20148.98|20264.63|20144.63|20268.98|20148.98|20263.87|20143.87|10
1631061580000|2021-09-08 00:39:40|20265.73|20145.73|20260.57|20140.57|20265.73|20145.73|20260.1|20140.1|10
1631061590000|2021-09-08 00:39:50|20260.53|20140.53|20257.05|20137.05|20260.53|20140.53|20257.05|20137.05|10
1631061600000|2021-09-08 00:40:00|20256.11|20136.11|20253.2|20133.2|20256.11|20136.11|20252.45|20132.45|10
1631061610000|2021-09-08 00:40:10|20253.34|20133.34|20252.92|20132.92|20253.34|20133.34|20252.39|20132.39|10
1631061620000|2021-09-08 00:40:20|20252.61|20132.61|20251.76|20131.76|20252.61|20132.61|20251.76|20131.76|9
1631061630000|2021-09-08 00:40:30|20252.3|20132.3|20262.45|20142.45|20262.45|20142.45|20252.3|20132.3|10
1631061640000|2021-09-08 00:40:40|20261.84|20141.84|20267.08|20147.08|20267.92|20147.92|20261.84|20141.84|10
1631061650000|2021-09-08 00:40:50|20265.16|20145.16|20265.18|20145.18|20267.09|20147.09|20265.14|20145.14|10
1631061660000|2021-09-08 00:41:00|20262.36|20142.36|20258.48|20138.48|20262.36|20142.36|20258.48|20138.48|10
1631061670000|2021-09-08 00:41:10|20257.61|20137.61|20258.39|20138.39|20258.74|20138.74|20256.98|20136.98|10
1631061680000|2021-09-08 00:41:20|20258.21|20138.21|20257.99|20137.99|20258.33|20138.33|20257.17|20137.17|10
1631061690000|2021-09-08 00:41:30|20258.25|20138.25|20270.76|20150.76|20270.76|20150.76|20258.25|20138.25|10
1631061700000|2021-09-08 00:41:40|20271.55|20151.55|20284.31|20164.31|20284.31|20164.31|20271.55|20151.55|10
1631061710000|2021-09-08 00:41:50|20282.93|20162.93|20283.73|20163.73|20284.09|20164.09|20282.93|20162.93|10
1631061720000|2021-09-08 00:42:00|20281.86|20161.86|20279.17|20159.17|20281.86|20161.86|20278.83|20158.83|10
1631061730000|2021-09-08 00:42:10|20278.96|20158.96|20293.8|20173.8|20293.8|20173.8|20278.96|20158.96|10
1631061740000|2021-09-08 00:42:20|20295.08|20175.08|20298.58|20178.58|20298.58|20178.58|20295.08|20175.08|10
1631061750000|2021-09-08 00:42:30|20298.48|20178.48|20298|20178|20300.95|20180.95|20298|20178|10
1631061760000|2021-09-08 00:42:40|20298.2|20178.2|20298.4|20178.4|20298.4|20178.4|20296.19|20176.19|10
1631061770000|2021-09-08 00:42:50|20299.25|20179.25|20298.33|20178.33|20300.77|20180.77|20298.08|20178.08|10
1631061780000|2021-09-08 00:43:00|20299.22|20179.22|20295.07|20175.07|20299.22|20179.22|20295.07|20175.07|10
1631061790000|2021-09-08 00:43:10|20296.99|20176.99|20304.56|20184.56|20304.56|20184.56|20296.99|20176.99|10
1631061800000|2021-09-08 00:43:20|20305.27|20185.27|20305.72|20185.72|20307.73|20187.73|20305.27|20185.27|10
1631061810000|2021-09-08 00:43:30|20305.62|20185.62|20313.22|20193.22|20313.22|20193.22|20305.62|20185.62|10
1631061820000|2021-09-08 00:43:40|20310.75|20190.75|20298.73|20178.73|20310.75|20190.75|20298.73|20178.73|10
1631061830000|2021-09-08 00:43:50|20297.83|20177.83|20304.8|20184.8|20304.8|20184.8|20295.61|20175.61|10
1631061840000|2021-09-08 00:44:00|20305.66|20185.66|20313.59|20193.59|20314.39|20194.39|20305.66|20185.66|10
1631061850000|2021-09-08 00:44:10|20314.06|20194.06|20318.32|20198.32|20318.32|20198.32|20314.06|20194.06|10
1631061860000|2021-09-08 00:44:20|20319.19|20199.19|20334.29|20214.29|20334.29|20214.29|20319.19|20199.19|10
1631061870000|2021-09-08 00:44:30|20335.68|20215.68|20325.86|20205.86|20335.77|20215.77|20325.86|20205.86|10
1631061880000|2021-09-08 00:44:40|20325.44|20205.44|20322.95|20202.95|20326.22|20206.22|20322.95|20202.95|10
1631061890000|2021-09-08 00:44:50|20325.37|20205.37|20344.65|20224.65|20344.65|20224.65|20325.37|20205.37|10
1631061900000|2021-09-08 00:45:00|20346.35|20226.35|20342.74|20222.74|20346.49|20226.49|20342.74|20222.74|10
1631061910000|2021-09-08 00:45:10|20342.87|20222.87|20344.9|20224.9|20344.9|20224.9|20337.89|20217.89|10
1631061920000|2021-09-08 00:45:20|20345.34|20225.34|20347.87|20227.87|20348.42|20228.42|20345.34|20225.34|10
1631061930000|2021-09-08 00:45:30|20348.59|20228.59|20353.78|20233.78|20353.86|20233.86|20347.91|20227.91|10
1631061940000|2021-09-08 00:45:40|20353.08|20233.08|20354.94|20234.94|20355.77|20235.77|20353.08|20233.08|10
1631061950000|2021-09-08 00:45:50|20355.55|20235.55|20358.82|20238.82|20358.82|20238.82|20355.55|20235.55|10
1631061960000|2021-09-08 00:46:00|20356.26|20236.26|20352.57|20232.57|20356.52|20236.52|20352.57|20232.57|10
1631061970000|2021-09-08 00:46:10|20352.47|20232.47|20348.4|20228.4|20352.51|20232.51|20348.4|20228.4|10
1631061980000|2021-09-08 00:46:20|20347.46|20227.46|20343.86|20223.86|20347.46|20227.46|20343.86|20223.86|10
1631061990000|2021-09-08 00:46:30|20342.99|20222.99|20339.96|20219.96|20342.99|20222.99|20338.89|20218.89|10
1631062000000|2021-09-08 00:46:40|20339.37|20219.37|20338.23|20218.23|20339.37|20219.37|20337.27|20217.27|10
1631062010000|2021-09-08 00:46:50|20336.13|20216.13|20334.78|20214.78|20337.56|20217.56|20334.78|20214.78|10
1631062020000|2021-09-08 00:47:00|20334.7|20214.7|20334.23|20214.23|20335.08|20215.08|20332.85|20212.85|10
1631062030000|2021-09-08 00:47:10|20334.33|20214.33|20332.27|20212.27|20334.33|20214.33|20332.27|20212.27|10
1631062040000|2021-09-08 00:47:20|20332.3|20212.3|20332.97|20212.97|20336.34|20216.34|20332.3|20212.3|10
1631062050000|2021-09-08 00:47:30|20332.85|20212.85|20333.23|20213.23|20333.43|20213.43|20331.08|20211.08|10
1631062060000|2021-09-08 00:47:40|20332.39|20212.39|20322.21|20202.21|20332.39|20212.39|20322.21|20202.21|9
1631062070000|2021-09-08 00:47:50|20320.9|20200.9|20312.12|20192.12|20320.9|20200.9|20312.12|20192.12|10
1631062080000|2021-09-08 00:48:00|20313.2|20193.2|20314.36|20194.36|20314.63|20194.63|20313.2|20193.2|10
1631062090000|2021-09-08 00:48:10|20315.75|20195.75|20317.61|20197.61|20318.55|20198.55|20315.75|20195.75|10
1631062100000|2021-09-08 00:48:20|20318.56|20198.56|20316.95|20196.95|20318.91|20198.91|20316.62|20196.62|10
1631062110000|2021-09-08 00:48:30|20316.19|20196.19|20310.21|20190.21|20316.19|20196.19|20310.21|20190.21|10
1631062120000|2021-09-08 00:48:40|20309.84|20189.84|20307.75|20187.75|20309.84|20189.84|20307.15|20187.15|10
1631062130000|2021-09-08 00:48:50|20308.64|20188.64|20309.3|20189.3|20309.63|20189.63|20308.1|20188.1|10
1631062140000|2021-09-08 00:49:00|20309.46|20189.46|20310.42|20190.42|20311.01|20191.01|20308.71|20188.71|10
1631062150000|2021-09-08 00:49:10|20310.34|20190.34|20317.31|20197.31|20317.31|20197.31|20310.34|20190.34|10
1631062160000|2021-09-08 00:49:20|20317.45|20197.45|20319.93|20199.93|20320.49|20200.49|20317.45|20197.45|10
1631062170000|2021-09-08 00:49:30|20320.19|20200.19|20320.1|20200.1|20321.52|20201.52|20319.55|20199.55|10
1631062180000|2021-09-08 00:49:40|20318.74|20198.74|20314.23|20194.23|20318.8|20198.8|20314.23|20194.23|10
1631062190000|2021-09-08 00:49:50|20314.29|20194.29|20311.72|20191.72|20315|20195|20311.72|20191.72|10
1631062200000|2021-09-08 00:50:00|20311.6|20191.6|20308.13|20188.13|20311.66|20191.66|20308.13|20188.13|10
1631062210000|2021-09-08 00:50:10|20307.59|20187.59|20310.75|20190.75|20310.99|20190.99|20307.59|20187.59|10
1631062220000|2021-09-08 00:50:20|20311.02|20191.02|20314|20194|20314|20194|20310.55|20190.55|10
1631062230000|2021-09-08 00:50:30|20315.06|20195.06|20325.71|20205.71|20325.71|20205.71|20315.06|20195.06|10
1631062240000|2021-09-08 00:50:40|20328.05|20208.05|20334.35|20214.35|20334.35|20214.35|20328.05|20208.05|10
1631062250000|2021-09-08 00:50:50|20335.68|20215.68|20334.12|20214.12|20335.73|20215.73|20334.12|20214.12|10
1631062260000|2021-09-08 00:51:00|20334.14|20214.14|20326.43|20206.43|20334.14|20214.14|20326.43|20206.43|9
1631062270000|2021-09-08 00:51:10|20326.51|20206.51|20322.28|20202.28|20326.51|20206.51|20322.28|20202.28|10
1631062280000|2021-09-08 00:51:20|20322.41|20202.41|20319.62|20199.62|20322.41|20202.41|20319.56|20199.56|10
1631062290000|2021-09-08 00:51:30|20320.07|20200.07|20319.48|20199.48|20320.37|20200.37|20318.68|20198.68|10
1631062300000|2021-09-08 00:51:40|20321.05|20201.05|20330.42|20210.42|20330.42|20210.42|20321.05|20201.05|10
1631062310000|2021-09-08 00:51:50|20330.85|20210.85|20332.44|20212.44|20332.44|20212.44|20329.66|20209.66|10
1631062320000|2021-09-08 00:52:00|20332.32|20212.32|20335.69|20215.69|20336.71|20216.71|20332.3|20212.3|10
1631062330000|2021-09-08 00:52:10|20336.1|20216.1|20335.76|20215.76|20336.1|20216.1|20334.68|20214.68|10
1631062340000|2021-09-08 00:52:20|20335.92|20215.92|20337.18|20217.18|20338.15|20218.15|20335.92|20215.92|9
1631062350000|2021-09-08 00:52:30|20336.68|20216.68|20335.52|20215.52|20336.93|20216.93|20334.39|20214.39|10
1631062360000|2021-09-08 00:52:40|20336.59|20216.59|20343.62|20223.62|20343.62|20223.62|20336.52|20216.52|10
1631062370000|2021-09-08 00:52:50|20343.96|20223.96|20343.19|20223.19|20344.58|20224.58|20342.36|20222.36|10
1631062380000|2021-09-08 00:53:00|20343.46|20223.46|20343.74|20223.74|20344.31|20224.31|20342.35|20222.35|10
1631062390000|2021-09-08 00:53:10|20343.93|20223.93|20344.5|20224.5|20345.79|20225.79|20343.88|20223.88|10
1631062400000|2021-09-08 00:53:20|20344.29|20224.29|20340.95|20220.95|20344.29|20224.29|20340.95|20220.95|10
1631062410000|2021-09-08 00:53:30|20341.07|20221.07|20339.51|20219.51|20341.44|20221.44|20338.78|20218.78|10
1631062420000|2021-09-08 00:53:40|20339.62|20219.62|20341.3|20221.3|20341.91|20221.91|20338.76|20218.76|10
1631062430000|2021-09-08 00:53:50|20341.34|20221.34|20341.47|20221.47|20341.47|20221.47|20339.3|20219.3|10
1631062440000|2021-09-08 00:54:00|20342.08|20222.08|20345.53|20225.53|20345.53|20225.53|20342.08|20222.08|10
1631062450000|2021-09-08 00:54:10|20345.62|20225.62|20350.54|20230.54|20350.65|20230.65|20345.62|20225.62|10
1631062460000|2021-09-08 00:54:20|20350.74|20230.74|20351.47|20231.47|20351.8|20231.8|20348.86|20228.86|10
1631062470000|2021-09-08 00:54:30|20351.84|20231.84|20360.1|20240.1|20360.1|20240.1|20351.84|20231.84|10
1631062480000|2021-09-08 00:54:40|20361.02|20241.02|20369.75|20249.75|20369.75|20249.75|20361.02|20241.02|10
1631062490000|2021-09-08 00:54:50|20371.55|20251.55|20384.16|20264.16|20384.8|20264.8|20371.55|20251.55|10
1631062500000|2021-09-08 00:55:00|20384.13|20264.13|20388.73|20268.73|20388.73|20268.73|20382.32|20262.32|10
1631062510000|2021-09-08 00:55:10|20392.45|20272.45|20395.66|20275.66|20396.82|20276.82|20392.45|20272.45|10
1631062520000|2021-09-08 00:55:20|20395.99|20275.99|20391.23|20271.23|20396.18|20276.18|20391.23|20271.23|10
1631062530000|2021-09-08 00:55:30|20391.52|20271.52|20381.74|20261.74|20391.78|20271.78|20381.74|20261.74|9
1631062540000|2021-09-08 00:55:40|20381.36|20261.36|20380.55|20260.55|20381.36|20261.36|20379.72|20259.72|10
1631062550000|2021-09-08 00:55:50|20381.21|20261.21|20379.34|20259.34|20381.21|20261.21|20376.75|20256.75|10
1631062560000|2021-09-08 00:56:00|20380.36|20260.36|20381.59|20261.59|20383.53|20263.53|20380.36|20260.36|10
1631062570000|2021-09-08 00:56:10|20382.5|20262.5|20382.98|20262.98|20383.24|20263.24|20379.53|20259.53|10
1631062580000|2021-09-08 00:56:20|20382.55|20262.55|20382.85|20262.85|20382.85|20262.85|20381.05|20261.05|10
1631062590000|2021-09-08 00:56:30|20384.62|20264.62|20384.62|20264.62|20387.48|20267.48|20384.62|20264.62|10
1631062600000|2021-09-08 00:56:40|20384.37|20264.37|20391.96|20271.96|20392.89|20272.89|20384.37|20264.37|10
1631062610000|2021-09-08 00:56:50|20393.24|20273.24|20394.34|20274.34|20396.14|20276.14|20393.24|20273.24|10
1631062620000|2021-09-08 00:57:00|20394.47|20274.47|20394.9|20274.9|20397.42|20277.42|20394.14|20274.14|10
1631062630000|2021-09-08 00:57:10|20394.85|20274.85|20397.59|20277.59|20399.83|20279.83|20394.85|20274.85|10
1631062640000|2021-09-08 00:57:20|20397.07|20277.07|20393.26|20273.26|20397.07|20277.07|20392.66|20272.66|10
1631062650000|2021-09-08 00:57:30|20393.33|20273.33|20387.44|20267.44|20393.33|20273.33|20387.29|20267.29|10
1631062660000|2021-09-08 00:57:40|20386.59|20266.59|20380.86|20260.86|20386.59|20266.59|20380.74|20260.74|10
1631062670000|2021-09-08 00:57:50|20381.04|20261.04|20378.23|20258.23|20381.04|20261.04|20378.23|20258.23|10
1631062680000|2021-09-08 00:58:00|20378.28|20258.28|20380.24|20260.24|20380.24|20260.24|20377.82|20257.82|10
1631062690000|2021-09-08 00:58:10|20381.74|20261.74|20386.91|20266.91|20387.59|20267.59|20381.74|20261.74|10
1631062700000|2021-09-08 00:58:20|20387.84|20267.84|20389.21|20269.21|20389.93|20269.93|20387.62|20267.62|10
1631062710000|2021-09-08 00:58:30|20388.31|20268.31|20391.8|20271.8|20391.8|20271.8|20386.2|20266.2|10
1631062720000|2021-09-08 00:58:40|20392.25|20272.25|20396.1|20276.1|20396.1|20276.1|20392.25|20272.25|10
1631062730000|2021-09-08 00:58:50|20396.24|20276.24|20399.52|20279.52|20401.33|20281.33|20396.24|20276.24|10
1631062740000|2021-09-08 00:59:00|20400.88|20280.88|20399.93|20279.93|20402.01|20282.01|20399.07|20279.07|10
1631062750000|2021-09-08 00:59:10|20399.3|20279.3|20408.41|20288.41|20408.41|20288.41|20399.3|20279.3|10
1631062760000|2021-09-08 00:59:20|20409.15|20289.15|20408.27|20288.27|20410.43|20290.43|20408.27|20288.27|10
1631062770000|2021-09-08 00:59:30|20407.3|20287.3|20412.84|20292.84|20413.82|20293.82|20406.45|20286.45|10
1631062780000|2021-09-08 00:59:40|20413.56|20293.56|20411.61|20291.61|20413.61|20293.61|20411.61|20291.61|10
1631062790000|2021-09-08 00:59:50|20411.21|20291.21|20415.03|20295.03|20415.03|20295.03|20408.06|20288.06|10
1631062800000|2021-09-08 01:00:00|20415.11|20295.11|20417.16|20297.16|20417.16|20297.16|20415.05|20295.05|10
1631062810000|2021-09-08 01:00:10|20419|20299|20438.95|20318.95|20438.95|20318.95|20419|20299|10
1631062820000|2021-09-08 01:00:20|20440.46|20320.46|20440.42|20320.42|20443.92|20323.92|20439.49|20319.49|10
1631062830000|2021-09-08 01:00:30|20441.45|20321.45|20445.83|20325.83|20445.83|20325.83|20440.16|20320.16|10
1631062840000|2021-09-08 01:00:40|20446.51|20326.51|20444.81|20324.81|20447.88|20327.88|20444.81|20324.81|10
1631062850000|2021-09-08 01:00:50|20443.86|20323.86|20438.37|20318.37|20444.09|20324.09|20438.37|20318.37|10
1631062860000|2021-09-08 01:01:00|20438.22|20318.22|20436.93|20316.93|20438.22|20318.22|20436.35|20316.35|10
1631062870000|2021-09-08 01:01:10|20436.53|20316.53|20427.74|20307.74|20436.53|20316.53|20427.74|20307.74|10
1631062880000|2021-09-08 01:01:20|20427.64|20307.64|20421.02|20301.02|20427.64|20307.64|20421.02|20301.02|10
1631062890000|2021-09-08 01:01:30|20418.47|20298.47|20413.93|20293.93|20418.7|20298.7|20413.93|20293.93|10
1631062900000|2021-09-08 01:01:40|20413.81|20293.81|20411.21|20291.21|20413.96|20293.96|20411.21|20291.21|10
1631062910000|2021-09-08 01:01:50|20410.81|20290.81|20410.46|20290.46|20412.02|20292.02|20410.46|20290.46|10
1631062920000|2021-09-08 01:02:00|20410.14|20290.14|20406.63|20286.63|20411.7|20291.7|20406.63|20286.63|10
1631062930000|2021-09-08 01:02:10|20406.84|20286.84|20408.25|20288.25|20408.25|20288.25|20406.84|20286.84|10
1631062940000|2021-09-08 01:02:20|20407.86|20287.86|20406.85|20286.85|20409.42|20289.42|20406.68|20286.68|10
1631062950000|2021-09-08 01:02:30|20407|20287|20404.52|20284.52|20407|20287|20404.52|20284.52|9
1631062960000|2021-09-08 01:02:40|20402.07|20282.07|20398.56|20278.56|20402.07|20282.07|20398.39|20278.39|10
1631062970000|2021-09-08 01:02:50|20400.54|20280.54|20400.88|20280.88|20400.88|20280.88|20398.99|20278.99|10
1631062980000|2021-09-08 01:03:00|20401|20281|20390.31|20270.31|20401|20281|20390.31|20270.31|10
1631062990000|2021-09-08 01:03:10|20389.46|20269.46|20385.02|20265.02|20389.54|20269.54|20384.52|20264.52|10
1631063000000|2021-09-08 01:03:20|20384.62|20264.62|20379.99|20259.99|20385.26|20265.26|20379.99|20259.99|10
1631063010000|2021-09-08 01:03:30|20376.8|20256.8|20369.84|20249.84|20376.8|20256.8|20369.84|20249.84|10
1631063020000|2021-09-08 01:03:40|20369.69|20249.69|20367.67|20247.67|20369.69|20249.69|20367.67|20247.67|9
1631063030000|2021-09-08 01:03:50|20366.8|20246.8|20360.88|20240.88|20366.8|20246.8|20360.88|20240.88|10
1631063040000|2021-09-08 01:04:00|20359.87|20239.87|20354.81|20234.81|20359.87|20239.87|20354.23|20234.23|10
1631063050000|2021-09-08 01:04:10|20354.29|20234.29|20359|20239|20359|20239|20353.5|20233.5|10
1631063060000|2021-09-08 01:04:20|20358.98|20238.98|20355.15|20235.15|20358.98|20238.98|20355.15|20235.15|9
1631063070000|2021-09-08 01:04:30|20354.22|20234.22|20349.4|20229.4|20354.22|20234.22|20348.48|20228.48|10
1631063080000|2021-09-08 01:04:40|20349.33|20229.33|20344.43|20224.43|20349.68|20229.68|20344.43|20224.43|9
1631063090000|2021-09-08 01:04:50|20344.71|20224.71|20346.62|20226.62|20346.99|20226.99|20344.58|20224.58|10
1631063100000|2021-09-08 01:05:00|20347.06|20227.06|20349.35|20229.35|20349.51|20229.51|20347.06|20227.06|10
1631063110000|2021-09-08 01:05:10|20349.92|20229.92|20350.5|20230.5|20350.84|20230.84|20349.92|20229.92|10
1631063120000|2021-09-08 01:05:20|20350.66|20230.66|20350.16|20230.16|20351.22|20231.22|20349.76|20229.76|9
1631063130000|2021-09-08 01:05:30|20350.29|20230.29|20353.35|20233.35|20353.82|20233.82|20350.29|20230.29|10
1631063140000|2021-09-08 01:05:40|20353.07|20233.07|20349.54|20229.54|20353.88|20233.88|20349.54|20229.54|10
1631063150000|2021-09-08 01:05:50|20348.91|20228.91|20340.38|20220.38|20348.91|20228.91|20340.38|20220.38|10
1631063160000|2021-09-08 01:06:00|20340.26|20220.26|20341.17|20221.17|20341.17|20221.17|20338.82|20218.82|10
1631063170000|2021-09-08 01:06:10|20340.99|20220.99|20339.32|20219.32|20342.26|20222.26|20339.32|20219.32|10
1631063180000|2021-09-08 01:06:20|20338.51|20218.51|20330.82|20210.82|20338.51|20218.51|20330.82|20210.82|10
1631063190000|2021-09-08 01:06:30|20329.73|20209.73|20318.79|20198.79|20330.04|20210.04|20318.12|20198.12|9
1631063200000|2021-09-08 01:06:40|20318.88|20198.88|20312|20192|20319.07|20199.07|20312|20192|10
1631063210000|2021-09-08 01:06:50|20310.98|20190.98|20308.48|20188.48|20311.06|20191.06|20307.74|20187.74|10
1631063220000|2021-09-08 01:07:00|20308.68|20188.68|20312.51|20192.51|20312.51|20192.51|20308.68|20188.68|10
1631063230000|2021-09-08 01:07:10|20313.76|20193.76|20325.8|20205.8|20325.8|20205.8|20313.76|20193.76|10
1631063240000|2021-09-08 01:07:20|20326.88|20206.88|20329.74|20209.74|20329.74|20209.74|20325.47|20205.47|10
1631063250000|2021-09-08 01:07:30|20329.68|20209.68|20328.7|20208.7|20329.68|20209.68|20328.31|20208.31|10
1631063260000|2021-09-08 01:07:40|20328.41|20208.41|20322.14|20202.14|20329.68|20209.68|20322.14|20202.14|10
1631063270000|2021-09-08 01:07:50|20322.08|20202.08|20319.92|20199.92|20323.16|20203.16|20319.9|20199.9|10
1631063280000|2021-09-08 01:08:00|20320.21|20200.21|20322.86|20202.86|20322.86|20202.86|20319.95|20199.95|10
1631063290000|2021-09-08 01:08:10|20322.79|20202.79|20323.91|20203.91|20323.92|20203.92|20322.54|20202.54|9
1631063300000|2021-09-08 01:08:20|20322.66|20202.66|20321.66|20201.66|20322.66|20202.66|20319.72|20199.72|10
1631063310000|2021-09-08 01:08:30|20321.75|20201.75|20327.91|20207.91|20327.91|20207.91|20321.75|20201.75|10
1631063320000|2021-09-08 01:08:40|20327.57|20207.57|20326.73|20206.73|20327.97|20207.97|20326.46|20206.46|9
1631063330000|2021-09-08 01:08:50|20323.61|20203.61|20316.79|20196.79|20323.61|20203.61|20316.79|20196.79|9
1631063340000|2021-09-08 01:09:00|20316.23|20196.23|20314.47|20194.47|20316.23|20196.23|20314.11|20194.11|10
1631063350000|2021-09-08 01:09:10|20314.87|20194.87|20313.88|20193.88|20315.03|20195.03|20313.79|20193.79|9
1631063360000|2021-09-08 01:09:20|20314.4|20194.4|20321.1|20201.1|20321.1|20201.1|20314.4|20194.4|10
1631063370000|2021-09-08 01:09:30|20320.95|20200.95|20320.8|20200.8|20320.95|20200.95|20318.49|20198.49|10
1631063380000|2021-09-08 01:09:40|20320.97|20200.97|20318.92|20198.92|20321.86|20201.86|20318.92|20198.92|10
1631063390000|2021-09-08 01:09:50|20318.77|20198.77|20311.31|20191.31|20318.77|20198.77|20310.56|20190.56|10
1631063400000|2021-09-08 01:10:00|20310.96|20190.96|20310.77|20190.77|20311.8|20191.8|20310.77|20190.77|10
1631063410000|2021-09-08 01:10:10|20309.91|20189.91|20306.14|20186.14|20309.91|20189.91|20306.14|20186.14|10
1631063420000|2021-09-08 01:10:20|20306|20186|20306.54|20186.54|20306.54|20186.54|20305.05|20185.05|10
1631063430000|2021-09-08 01:10:30|20306.93|20186.93|20302.49|20182.49|20307.09|20187.09|20302.49|20182.49|10
1631063440000|2021-09-08 01:10:40|20301.34|20181.34|20294.53|20174.53|20301.34|20181.34|20294.36|20174.36|10
1631063450000|2021-09-08 01:10:50|20291.34|20171.34|20284.66|20164.66|20291.34|20171.34|20284.66|20164.66|10
1631063460000|2021-09-08 01:11:00|20284.18|20164.18|20278.86|20158.86|20284.26|20164.26|20278.86|20158.86|10
1631063470000|2021-09-08 01:11:10|20279.05|20159.05|20273.96|20153.96|20279.05|20159.05|20273.96|20153.96|10
1631063480000|2021-09-08 01:11:20|20273.21|20153.21|20265.82|20145.82|20273.21|20153.21|20265.68|20145.68|10
1631063490000|2021-09-08 01:11:30|20265.18|20145.18|20263.08|20143.08|20265.18|20145.18|20262.39|20142.39|9
1631063500000|2021-09-08 01:11:40|20262.87|20142.87|20259.28|20139.28|20262.87|20142.87|20259.12|20139.12|10
1631063510000|2021-09-08 01:11:50|20259.45|20139.45|20254.18|20134.18|20259.46|20139.46|20254.18|20134.18|10
1631063520000|2021-09-08 01:12:00|20254.65|20134.65|20249.17|20129.17|20254.65|20134.65|20248.65|20128.65|10
1631063530000|2021-09-08 01:12:10|20249.71|20129.71|20253.38|20133.38|20253.38|20133.38|20249.71|20129.71|10
1631063540000|2021-09-08 01:12:20|20253.78|20133.78|20254.51|20134.51|20257.47|20137.47|20253.78|20133.78|10
1631063550000|2021-09-08 01:12:30|20254.05|20134.05|20246.6|20126.6|20254.05|20134.05|20246.6|20126.6|10
1631063560000|2021-09-08 01:12:40|20245.99|20125.99|20246.61|20126.61|20246.61|20126.61|20244.59|20124.59|10
1631063570000|2021-09-08 01:12:50|20248.57|20128.57|20253.2|20133.2|20253.21|20133.21|20248.07|20128.07|10
1631063580000|2021-09-08 01:13:00|20252.83|20132.83|20253.31|20133.31|20254.09|20134.09|20251.45|20131.45|10
1631063590000|2021-09-08 01:13:10|20253.18|20133.18|20254.56|20134.56|20254.56|20134.56|20252.48|20132.48|10
1631063600000|2021-09-08 01:13:20|20254.97|20134.97|20258.99|20138.99|20258.99|20138.99|20254.91|20134.91|10
1631063610000|2021-09-08 01:13:30|20258.37|20138.37|20259.1|20139.1|20259.1|20139.1|20258.11|20138.11|10
1631063620000|2021-09-08 01:13:40|20258.73|20138.73|20253.57|20133.57|20259.44|20139.44|20253.57|20133.57|10
1631063630000|2021-09-08 01:13:50|20252.76|20132.76|20243.49|20123.49|20252.76|20132.76|20243.49|20123.49|10
1631063640000|2021-09-08 01:14:00|20243.52|20123.52|20232.47|20112.47|20243.52|20123.52|20231.42|20111.42|10
1631063650000|2021-09-08 01:14:10|20232.13|20112.13|20230.32|20110.32|20233.51|20113.51|20230.32|20110.32|10
1631063660000|2021-09-08 01:14:20|20229.22|20109.22|20233.75|20113.75|20233.75|20113.75|20228.18|20108.18|10
1631063670000|2021-09-08 01:14:30|20232.99|20112.99|20232.51|20112.51|20235.94|20115.94|20232.51|20112.51|10
1631063680000|2021-09-08 01:14:40|20233.35|20113.35|20235.07|20115.07|20235.07|20115.07|20232.6|20112.6|10
1631063690000|2021-09-08 01:14:50|20234.74|20114.74|20234.65|20114.65|20237.54|20117.54|20234.47|20114.47|10
1631063700000|2021-09-08 01:15:00|20234.84|20114.84|20232.04|20112.04|20234.91|20114.91|20232.04|20112.04|10
1631063710000|2021-09-08 01:15:10|20231.8|20111.8|20235.2|20115.2|20235.36|20115.36|20231.79|20111.79|10
1631063720000|2021-09-08 01:15:20|20235.66|20115.66|20237.31|20117.31|20237.31|20117.31|20235.3|20115.3|10
1631063730000|2021-09-08 01:15:30|20238.03|20118.03|20242.99|20122.99|20242.99|20122.99|20238.03|20118.03|10
1631063740000|2021-09-08 01:15:40|20244.97|20124.97|20252.42|20132.42|20252.79|20132.79|20244.97|20124.97|10
1631063750000|2021-09-08 01:15:50|20251.68|20131.68|20252.09|20132.09|20252.09|20132.09|20250.78|20130.78|10
1631063760000|2021-09-08 01:16:00|20252.16|20132.16|20251.78|20131.78|20253.12|20133.12|20250.9|20130.9|10
1631063770000|2021-09-08 01:16:10|20251.56|20131.56|20262.58|20142.58|20262.58|20142.58|20251.56|20131.56|10
1631063780000|2021-09-08 01:16:20|20262.6|20142.6|20261.63|20141.63|20262.6|20142.6|20261.13|20141.13|9
1631063790000|2021-09-08 01:16:30|20259.91|20139.91|20259.27|20139.27|20260.08|20140.08|20259.16|20139.16|10
1631063800000|2021-09-08 01:16:40|20259.23|20139.23|20257.1|20137.1|20259.23|20139.23|20256.69|20136.69|10
1631063810000|2021-09-08 01:16:50|20257.39|20137.39|20255.12|20135.12|20257.72|20137.72|20254.86|20134.86|10
1631063820000|2021-09-08 01:17:00|20254.91|20134.91|20252.16|20132.16|20254.91|20134.91|20252.16|20132.16|9
1631063830000|2021-09-08 01:17:10|20252.24|20132.24|20253.72|20133.72|20255.58|20135.58|20252.24|20132.24|10
1631063840000|2021-09-08 01:17:20|20253.28|20133.28|20255.44|20135.44|20255.44|20135.44|20252.2|20132.2|10
1631063850000|2021-09-08 01:17:30|20255.63|20135.63|20257.52|20137.52|20257.52|20137.52|20254.7|20134.7|9
1631063860000|2021-09-08 01:17:40|20257.78|20137.78|20260.69|20140.69|20260.82|20140.82|20257.78|20137.78|10
1631063870000|2021-09-08 01:17:50|20260.51|20140.51|20263.12|20143.12|20263.12|20143.12|20260.51|20140.51|10
1631063880000|2021-09-08 01:18:00|20262.86|20142.86|20262.57|20142.57|20262.86|20142.86|20260.91|20140.91|9
1631063890000|2021-09-08 01:18:10|20263.21|20143.21|20263.86|20143.86|20264.17|20144.17|20262.24|20142.24|10
1631063900000|2021-09-08 01:18:20|20262.24|20142.24|20257.2|20137.2|20262.24|20142.24|20257.2|20137.2|10
1631063910000|2021-09-08 01:18:30|20257.61|20137.61|20257.31|20137.31|20258.04|20138.04|20257.17|20137.17|10
1631063920000|2021-09-08 01:18:40|20257.04|20137.04|20261.98|20141.98|20261.98|20141.98|20256.93|20136.93|10
1631063930000|2021-09-08 01:18:50|20262.75|20142.75|20262.06|20142.06|20263.04|20143.04|20261.85|20141.85|10
1631063940000|2021-09-08 01:19:00|20262.01|20142.01|20267.93|20147.93|20267.93|20147.93|20261.42|20141.42|10
1631063950000|2021-09-08 01:19:10|20269.25|20149.25|20278.69|20158.69|20278.69|20158.69|20269.25|20149.25|10
1631063960000|2021-09-08 01:19:20|20279.31|20159.31|20276.87|20156.87|20280.22|20160.22|20276.87|20156.87|10
1631063970000|2021-09-08 01:19:30|20276.85|20156.85|20279.8|20159.8|20279.8|20159.8|20276.4|20156.4|10
1631063980000|2021-09-08 01:19:40|20280.59|20160.59|20289.17|20169.17|20289.17|20169.17|20280.59|20160.59|10
1631063990000|2021-09-08 01:19:50|20290.71|20170.71|20295.99|20175.99|20297.23|20177.23|20290.71|20170.71|10
1631064000000|2021-09-08 01:20:00|20296.54|20176.54|20299.87|20179.87|20300.77|20180.77|20296.54|20176.54|10
1631064010000|2021-09-08 01:20:10|20302.26|20182.26|20306.31|20186.31|20306.31|20186.31|20302.26|20182.26|10
1631064020000|2021-09-08 01:20:20|20306.86|20186.86|20312.3|20192.3|20312.3|20192.3|20306.86|20186.86|10
1631064030000|2021-09-08 01:20:30|20312.64|20192.64|20317.73|20197.73|20317.73|20197.73|20312.64|20192.64|10
1631064040000|2021-09-08 01:20:40|20318.08|20198.08|20320.66|20200.66|20320.66|20200.66|20318.08|20198.08|9
1631064050000|2021-09-08 01:20:50|20320.52|20200.52|20317.13|20197.13|20320.88|20200.88|20317.13|20197.13|10
1631064060000|2021-09-08 01:21:00|20316.61|20196.61|20313.79|20193.79|20316.61|20196.61|20313.79|20193.79|9
1631064070000|2021-09-08 01:21:10|20312.55|20192.55|20308.92|20188.92|20312.55|20192.55|20307.27|20187.27|10
1631064080000|2021-09-08 01:21:20|20309.38|20189.38|20307.77|20187.77|20309.5|20189.5|20305.23|20185.23|10
1631064090000|2021-09-08 01:21:30|20307.92|20187.92|20302.01|20182.01|20307.92|20187.92|20302.01|20182.01|10
1631064100000|2021-09-08 01:21:40|20301.39|20181.39|20299.56|20179.56|20301.73|20181.73|20299.56|20179.56|10
1631064110000|2021-09-08 01:21:50|20299.69|20179.69|20292.8|20172.8|20299.69|20179.69|20292.8|20172.8|10
1631064120000|2021-09-08 01:22:00|20292.03|20172.03|20283.78|20163.78|20292.34|20172.34|20283.78|20163.78|10
1631064130000|2021-09-08 01:22:10|20283.73|20163.73|20278.34|20158.34|20284.05|20164.05|20278.34|20158.34|10
1631064140000|2021-09-08 01:22:20|20278.37|20158.37|20275.13|20155.13|20278.37|20158.37|20275.13|20155.13|9
1631064150000|2021-09-08 01:22:30|20274.5|20154.5|20275|20155|20275.4|20155.4|20274.5|20154.5|10
1631064160000|2021-09-08 01:22:40|20274.93|20154.93|20271.67|20151.67|20275.21|20155.21|20271.67|20151.67|9
1631064170000|2021-09-08 01:22:50|20271.31|20151.31|20267.7|20147.7|20271.31|20151.31|20267.69|20147.69|9
1631064180000|2021-09-08 01:23:00|20267.26|20147.26|20269.87|20149.87|20269.87|20149.87|20267.16|20147.16|10
1631064190000|2021-09-08 01:23:10|20269.04|20149.04|20269.22|20149.22|20269.99|20149.99|20268.93|20148.93|10
1631064200000|2021-09-08 01:23:20|20269.18|20149.18|20273.44|20153.44|20273.44|20153.44|20268.54|20148.54|10
1631064210000|2021-09-08 01:23:30|20274.14|20154.14|20281.57|20161.57|20281.57|20161.57|20274.14|20154.14|10
1631064220000|2021-09-08 01:23:40|20282.32|20162.32|20293.16|20173.16|20293.16|20173.16|20282.32|20162.32|10
1631064230000|2021-09-08 01:23:50|20293.36|20173.36|20295.83|20175.83|20295.83|20175.83|20293.15|20173.15|10
1631064240000|2021-09-08 01:24:00|20296.7|20176.7|20300.01|20180.01|20300.34|20180.34|20296.7|20176.7|10
1631064250000|2021-09-08 01:24:10|20300.19|20180.19|20293.77|20173.77|20300.19|20180.19|20293.61|20173.61|10
1631064260000|2021-09-08 01:24:20|20293.79|20173.79|20293.66|20173.66|20294.2|20174.2|20292.9|20172.9|10
1631064270000|2021-09-08 01:24:30|20293.74|20173.74|20288.41|20168.41|20294.84|20174.84|20288.41|20168.41|10
1631064280000|2021-09-08 01:24:40|20288.43|20168.43|20283.04|20163.04|20288.43|20168.43|20283.04|20163.04|10
1631064290000|2021-09-08 01:24:50|20280.72|20160.72|20276.97|20156.97|20281.31|20161.31|20276.97|20156.97|10
1631064300000|2021-09-08 01:25:00|20276.28|20156.28|20275.82|20155.82|20276.99|20156.99|20274.11|20154.11|9
1631064310000|2021-09-08 01:25:10|20275.85|20155.85|20266.77|20146.77|20275.85|20155.85|20266.77|20146.77|10
1631064320000|2021-09-08 01:25:20|20265.64|20145.64|20256.93|20136.93|20265.64|20145.64|20256.93|20136.93|10
1631064330000|2021-09-08 01:25:30|20256.31|20136.31|20241.48|20121.48|20256.32|20136.32|20241.48|20121.48|10
1631064340000|2021-09-08 01:25:40|20238.08|20118.08|20223.48|20103.48|20238.08|20118.08|20223.48|20103.48|10
1631064350000|2021-09-08 01:25:50|20220.57|20100.57|20206.52|20086.52|20220.57|20100.57|20206.38|20086.38|10
1631064360000|2021-09-08 01:26:00|20207.39|20087.39|20213.25|20093.25|20214.03|20094.03|20207.39|20087.39|10
1631064370000|2021-09-08 01:26:10|20215.17|20095.17|20214.92|20094.92|20217.44|20097.44|20214.77|20094.77|10
1631064380000|2021-09-08 01:26:20|20216.15|20096.15|20220.54|20100.54|20220.54|20100.54|20214.69|20094.69|10
1631064390000|2021-09-08 01:26:30|20221.45|20101.45|20231.09|20111.09|20231.09|20111.09|20221.45|20101.45|10
1631064400000|2021-09-08 01:26:40|20231.45|20111.45|20234.29|20114.29|20234.65|20114.65|20231.45|20111.45|10
1631064410000|2021-09-08 01:26:50|20235.33|20115.33|20238.58|20118.58|20238.58|20118.58|20235.21|20115.21|10
1631064420000|2021-09-08 01:27:00|20238.86|20118.86|20249.01|20129.01|20249.01|20129.01|20238.82|20118.82|10
1631064430000|2021-09-08 01:27:10|20249.35|20129.35|20261.09|20141.09|20261.09|20141.09|20249.32|20129.32|9
1631064440000|2021-09-08 01:27:20|20262.3|20142.3|20276.4|20156.4|20276.4|20156.4|20262.3|20142.3|10
1631064450000|2021-09-08 01:27:30|20276.98|20156.98|20275.73|20155.73|20279.07|20159.07|20275.73|20155.73|10
1631064460000|2021-09-08 01:27:40|20275.15|20155.15|20271.05|20151.05|20275.15|20155.15|20271.05|20151.05|9
1631064470000|2021-09-08 01:27:50|20271.76|20151.76|20274.47|20154.47|20274.47|20154.47|20270.42|20150.42|10
1631064480000|2021-09-08 01:28:00|20275.87|20155.87|20283.42|20163.42|20283.42|20163.42|20275.87|20155.87|10
1631064490000|2021-09-08 01:28:10|20284.66|20164.66|20287.31|20167.31|20287.31|20167.31|20284.56|20164.56|10
1631064500000|2021-09-08 01:28:20|20288.85|20168.85|20289.51|20169.51|20289.98|20169.98|20288.29|20168.29|10
1631064510000|2021-09-08 01:28:30|20289.36|20169.36|20285.06|20165.06|20289.36|20169.36|20285.06|20165.06|9
1631064520000|2021-09-08 01:28:40|20284.89|20164.89|20289.38|20169.38|20290.26|20170.26|20284.89|20164.89|10
1631064530000|2021-09-08 01:28:50|20289.19|20169.19|20287.47|20167.47|20289.19|20169.19|20286.7|20166.7|10
1631064540000|2021-09-08 01:29:00|20287.64|20167.64|20289.89|20169.89|20289.89|20169.89|20287.64|20167.64|10
1631064550000|2021-09-08 01:29:10|20290.1|20170.1|20292.61|20172.61|20292.61|20172.61|20289.19|20169.19|10
1631064560000|2021-09-08 01:29:20|20293.87|20173.87|20296.92|20176.92|20297.01|20177.01|20293.87|20173.87|9
1631064570000|2021-09-08 01:29:30|20297.28|20177.28|20295.66|20175.66|20301.21|20181.21|20295.66|20175.66|10
1631064580000|2021-09-08 01:29:40|20295.04|20175.04|20288.2|20168.2|20295.04|20175.04|20288.2|20168.2|10
1631064590000|2021-09-08 01:29:50|20287.43|20167.43|20283.58|20163.58|20287.83|20167.83|20282.64|20162.64|10
1631064600000|2021-09-08 01:30:00|20284.2|20164.2|20293.6|20173.6|20293.6|20173.6|20284.2|20164.2|9
1631064610000|2021-09-08 01:30:10|20293.43|20173.43|20299.15|20179.15|20299.15|20179.15|20293.43|20173.43|10
1631064620000|2021-09-08 01:30:20|20300.24|20180.24|20306.34|20186.34|20306.9|20186.9|20300.24|20180.24|10
1631064630000|2021-09-08 01:30:30|20304.83|20184.83|20307.4|20187.4|20307.4|20187.4|20304.83|20184.83|10
1631064640000|2021-09-08 01:30:40|20306.16|20186.16|20308.19|20188.19|20308.45|20188.45|20305.66|20185.66|10
1631064650000|2021-09-08 01:30:50|20308|20188|20309.18|20189.18|20309.18|20189.18|20307.84|20187.84|10
1631064660000|2021-09-08 01:31:00|20309.46|20189.46|20312.71|20192.71|20312.86|20192.86|20309.46|20189.46|10
1631064670000|2021-09-08 01:31:10|20312.94|20192.94|20319.25|20199.25|20319.46|20199.46|20312.94|20192.94|10
1631064680000|2021-09-08 01:31:20|20319.1|20199.1|20320.48|20200.48|20321.91|20201.91|20319.1|20199.1|10
1631064690000|2021-09-08 01:31:30|20320.16|20200.16|20317.06|20197.06|20320.16|20200.16|20317.06|20197.06|10
1631064700000|2021-09-08 01:31:40|20317.24|20197.24|20317.71|20197.71|20318.13|20198.13|20317.24|20197.24|10
1631064710000|2021-09-08 01:31:50|20318.14|20198.14|20324.56|20204.56|20324.56|20204.56|20318.14|20198.14|10
1631064720000|2021-09-08 01:32:00|20325.57|20205.57|20333.94|20213.94|20333.94|20213.94|20325.57|20205.57|10
1631064730000|2021-09-08 01:32:10|20333.52|20213.52|20340.59|20220.59|20340.59|20220.59|20333.52|20213.52|10
1631064740000|2021-09-08 01:32:20|20340.97|20220.97|20342.81|20222.81|20342.81|20222.81|20340.83|20220.83|10
1631064750000|2021-09-08 01:32:30|20342.94|20222.94|20348.77|20228.77|20348.77|20228.77|20342.83|20222.83|10
1631064760000|2021-09-08 01:32:40|20348.93|20228.93|20353.51|20233.51|20353.51|20233.51|20348.93|20228.93|10
1631064770000|2021-09-08 01:32:50|20353.78|20233.78|20358.18|20238.18|20358.18|20238.18|20353.78|20233.78|10
1631064780000|2021-09-08 01:33:00|20359.44|20239.44|20356.74|20236.74|20359.77|20239.77|20356.67|20236.67|10
1631064790000|2021-09-08 01:33:10|20357.05|20237.05|20353.35|20233.35|20357.05|20237.05|20352.92|20232.92|10
1631064800000|2021-09-08 01:33:20|20353.65|20233.65|20354.3|20234.3|20354.3|20234.3|20353.23|20233.23|10
1631064810000|2021-09-08 01:33:30|20354.11|20234.11|20354.76|20234.76|20355.4|20235.4|20354.11|20234.11|9
1631064820000|2021-09-08 01:33:40|20352.87|20232.87|20357.72|20237.72|20357.72|20237.72|20351.77|20231.77|10
1631064830000|2021-09-08 01:33:50|20358.43|20238.43|20361.19|20241.19|20361.46|20241.46|20358.43|20238.43|10
1631064840000|2021-09-08 01:34:00|20361.92|20241.92|20367.88|20247.88|20367.88|20247.88|20361.92|20241.92|10
1631064850000|2021-09-08 01:34:10|20367.72|20247.72|20369.68|20249.68|20369.72|20249.72|20367.72|20247.72|10
1631064860000|2021-09-08 01:34:20|20369.52|20249.52|20369.31|20249.31|20369.52|20249.52|20368.18|20248.18|10
1631064870000|2021-09-08 01:34:30|20369.68|20249.68|20382.39|20262.39|20382.39|20262.39|20368.14|20248.14|10
1631064880000|2021-09-08 01:34:40|20383.61|20263.61|20385.84|20265.84|20385.84|20265.84|20381.71|20261.71|10
1631064890000|2021-09-08 01:34:50|20387.29|20267.29|20400.24|20280.24|20400.24|20280.24|20387.29|20267.29|10
1631064900000|2021-09-08 01:35:00|20401.77|20281.77|20405.78|20285.78|20405.78|20285.78|20401.58|20281.58|10
1631064910000|2021-09-08 01:35:10|20407.39|20287.39|20413.09|20293.09|20413.09|20293.09|20407.39|20287.39|10
1631064920000|2021-09-08 01:35:20|20414.4|20294.4|20417.14|20297.14|20418.71|20298.71|20414.4|20294.4|10
1631064930000|2021-09-08 01:35:30|20417.67|20297.67|20417.03|20297.03|20420.14|20300.14|20415.61|20295.61|10
1631064940000|2021-09-08 01:35:40|20417.87|20297.87|20420.85|20300.85|20420.85|20300.85|20417.87|20297.87|10
1631064950000|2021-09-08 01:35:50|20420.64|20300.64|20418.28|20298.28|20421.8|20301.8|20418.28|20298.28|10
1631064960000|2021-09-08 01:36:00|20417.57|20297.57|20422.57|20302.57|20422.57|20302.57|20417.57|20297.57|10
1631064970000|2021-09-08 01:36:10|20422.86|20302.86|20425.11|20305.11|20426.15|20306.15|20422.86|20302.86|10
1631064980000|2021-09-08 01:36:20|20426.4|20306.4|20424.99|20304.99|20426.83|20306.83|20424.79|20304.79|10
1631064990000|2021-09-08 01:36:30|20423.73|20303.73|20421.12|20301.12|20423.73|20303.73|20420.58|20300.58|10
1631065000000|2021-09-08 01:36:40|20419.68|20299.68|20413.05|20293.05|20419.68|20299.68|20413.05|20293.05|10
1631065010000|2021-09-08 01:36:50|20413.14|20293.14|20408.51|20288.51|20413.15|20293.15|20408.51|20288.51|10
1631065020000|2021-09-08 01:37:00|20408.14|20288.14|20401.09|20281.09|20408.14|20288.14|20401.09|20281.09|10
1631065030000|2021-09-08 01:37:10|20400.38|20280.38|20394.02|20274.02|20400.61|20280.61|20394.02|20274.02|10
1631065040000|2021-09-08 01:37:20|20393.79|20273.79|20391.92|20271.92|20394.02|20274.02|20391.92|20271.92|10
1631065050000|2021-09-08 01:37:30|20390.5|20270.5|20388.52|20268.52|20390.5|20270.5|20388.46|20268.46|10
1631065060000|2021-09-08 01:37:40|20388.4|20268.4|20391.64|20271.64|20391.64|20271.64|20388.09|20268.09|9
1631065070000|2021-09-08 01:37:50|20392.52|20272.52|20398.22|20278.22|20398.22|20278.22|20392.52|20272.52|9
1631065080000|2021-09-08 01:38:00|20400.01|20280.01|20407.51|20287.51|20407.51|20287.51|20400.01|20280.01|10
1631065090000|2021-09-08 01:38:10|20408.64|20288.64|20413.99|20293.99|20413.99|20293.99|20408.64|20288.64|10
1631065100000|2021-09-08 01:38:20|20414.57|20294.57|20419.77|20299.77|20419.77|20299.77|20414.57|20294.57|10
1631065110000|2021-09-08 01:38:30|20419.76|20299.76|20420.76|20300.76|20420.76|20300.76|20418.35|20298.35|10
1631065120000|2021-09-08 01:38:40|20420.18|20300.18|20421.91|20301.91|20421.91|20301.91|20420.18|20300.18|10
1631065130000|2021-09-08 01:38:50|20421.95|20301.95|20419.71|20299.71|20423.43|20303.43|20419.71|20299.71|9
1631065140000|2021-09-08 01:39:00|20419.53|20299.53|20422.34|20302.34|20422.34|20302.34|20419.12|20299.12|10
1631065150000|2021-09-08 01:39:10|20422.35|20302.35|20427.96|20307.96|20428.37|20308.37|20422.33|20302.33|10
1631065160000|2021-09-08 01:39:20|20428.2|20308.2|20427.5|20307.5|20428.72|20308.72|20427.34|20307.34|9
1631065170000|2021-09-08 01:39:30|20427.96|20307.96|20423.77|20303.77|20427.96|20307.96|20423.77|20303.77|10
1631065180000|2021-09-08 01:39:40|20423.69|20303.69|20417.08|20297.08|20423.69|20303.69|20417.08|20297.08|10
1631065190000|2021-09-08 01:39:50|20416.95|20296.95|20419.17|20299.17|20419.17|20299.17|20416.85|20296.85|10
1631065200000|2021-09-08 01:40:00|20420.64|20300.64|20422.73|20302.73|20422.82|20302.82|20420.64|20300.64|10
1631065210000|2021-09-08 01:40:10|20423.59|20303.59|20420.17|20300.17|20424.17|20304.17|20420.17|20300.17|10
1631065220000|2021-09-08 01:40:20|20419.55|20299.55|20412.03|20292.03|20419.55|20299.55|20412.03|20292.03|10
1631065230000|2021-09-08 01:40:30|20412.4|20292.4|20409.16|20289.16|20412.4|20292.4|20409.16|20289.16|10
1631065240000|2021-09-08 01:40:40|20407.73|20287.73|20402.94|20282.94|20407.73|20287.73|20402.94|20282.94|9
1631065250000|2021-09-08 01:40:50|20401.84|20281.84|20399.8|20279.8|20403.29|20283.29|20399.8|20279.8|10
1631065260000|2021-09-08 01:41:00|20399.4|20279.4|20400.16|20280.16|20400.74|20280.74|20399.4|20279.4|10
1631065270000|2021-09-08 01:41:10|20400.32|20280.32|20393.88|20273.88|20400.32|20280.32|20393.36|20273.36|10
1631065280000|2021-09-08 01:41:20|20393.28|20273.28|20390.64|20270.64|20394.27|20274.27|20390.64|20270.64|10
1631065290000|2021-09-08 01:41:30|20390.33|20270.33|20387.1|20267.1|20390.33|20270.33|20387.1|20267.1|10
1631065300000|2021-09-08 01:41:40|20386.96|20266.96|20386.22|20266.22|20386.96|20266.96|20385.56|20265.56|10
1631065310000|2021-09-08 01:41:50|20385.24|20265.24|20385.79|20265.79|20385.79|20265.79|20383.89|20263.89|10
1631065320000|2021-09-08 01:42:00|20386.07|20266.07|20392.23|20272.23|20392.23|20272.23|20386.07|20266.07|10
1631065330000|2021-09-08 01:42:10|20393.49|20273.49|20400.71|20280.71|20400.71|20280.71|20393.49|20273.49|10
1631065340000|2021-09-08 01:42:20|20402.02|20282.02|20408.47|20288.47|20408.47|20288.47|20402.02|20282.02|10
1631065350000|2021-09-08 01:42:30|20408.74|20288.74|20419.62|20299.62|20419.62|20299.62|20408.74|20288.74|10
1631065360000|2021-09-08 01:42:40|20419.06|20299.06|20423.32|20303.32|20424.25|20304.25|20419.06|20299.06|10
1631065370000|2021-09-08 01:42:50|20423.53|20303.53|20429.2|20309.2|20429.2|20309.2|20423.53|20303.53|10
1631065380000|2021-09-08 01:43:00|20429.34|20309.34|20439.91|20319.91|20439.91|20319.91|20429.34|20309.34|10
1631065390000|2021-09-08 01:43:10|20439.4|20319.4|20443.81|20323.81|20443.81|20323.81|20436.82|20316.82|10
1631065400000|2021-09-08 01:43:20|20444.75|20324.75|20466.36|20346.36|20466.68|20346.68|20444.75|20324.75|10
1631065410000|2021-09-08 01:43:30|20467.49|20347.49|20470.5|20350.5|20471.17|20351.17|20466.9|20346.9|10
1631065420000|2021-09-08 01:43:40|20470.37|20350.37|20481.49|20361.49|20481.49|20361.49|20470.37|20350.37|10
1631065430000|2021-09-08 01:43:50|20480.65|20360.65|20488.95|20368.95|20489.03|20369.03|20480.65|20360.65|9
1631065440000|2021-09-08 01:44:00|20491.81|20371.81|20496.04|20376.04|20496.04|20376.04|20490.68|20370.68|10
1631065450000|2021-09-08 01:44:10|20497.57|20377.57|20507.28|20387.28|20507.36|20387.36|20497.57|20377.57|10
1631065460000|2021-09-08 01:44:20|20506.59|20386.59|20502.11|20382.11|20506.59|20386.59|20502.11|20382.11|10
1631065470000|2021-09-08 01:44:30|20501.82|20381.82|20488.42|20368.42|20502.82|20382.82|20488.42|20368.42|10
1631065480000|2021-09-08 01:44:40|20487.14|20367.14|20482.26|20362.26|20487.14|20367.14|20482.26|20362.26|10
1631065490000|2021-09-08 01:44:50|20482.62|20362.62|20484.75|20364.75|20485.26|20365.26|20482.46|20362.46|10
1631065500000|2021-09-08 01:45:00|20485.43|20365.43|20487|20367|20488.29|20368.29|20485.12|20365.12|10
1631065510000|2021-09-08 01:45:10|20486.2|20366.2|20486.8|20366.8|20486.8|20366.8|20483.6|20363.6|9
1631065520000|2021-09-08 01:45:20|20488.12|20368.12|20488.16|20368.16|20489.21|20369.21|20487.37|20367.37|10
1631065530000|2021-09-08 01:45:30|20488.09|20368.09|20486.85|20366.85|20488.54|20368.54|20486.7|20366.7|8
1631065540000|2021-09-08 01:45:40|20488.07|20368.07|20485.31|20365.31|20489.12|20369.12|20485.31|20365.31|10
1631065550000|2021-09-08 01:45:50|20484.76|20364.76|20476.67|20356.67|20484.76|20364.76|20476.67|20356.67|10
1631065560000|2021-09-08 01:46:00|20476.1|20356.1|20469.08|20349.08|20476.32|20356.32|20469.08|20349.08|10
1631065570000|2021-09-08 01:46:10|20468.82|20348.82|20458.32|20338.32|20470.04|20350.04|20458.32|20338.32|10
1631065580000|2021-09-08 01:46:20|20456.46|20336.46|20446.2|20326.2|20456.46|20336.46|20446.2|20326.2|10
1631065590000|2021-09-08 01:46:30|20446.66|20326.66|20445.03|20325.03|20447.97|20327.97|20444.96|20324.96|10
1631065600000|2021-09-08 01:46:40|20443.63|20323.63|20437.99|20317.99|20444.18|20324.18|20437.99|20317.99|10
1631065610000|2021-09-08 01:46:50|20437.63|20317.63|20440.03|20320.03|20440.03|20320.03|20437.63|20317.63|10
1631065620000|2021-09-08 01:47:00|20440.84|20320.84|20442.8|20322.8|20443.78|20323.78|20440.84|20320.84|10
1631065630000|2021-09-08 01:47:10|20442.11|20322.11|20433.81|20313.81|20442.11|20322.11|20433.81|20313.81|10
1631065640000|2021-09-08 01:47:20|20433.28|20313.28|20435.17|20315.17|20435.25|20315.25|20433.25|20313.25|10
1631065650000|2021-09-08 01:47:30|20435.79|20315.79|20431.69|20311.69|20435.87|20315.87|20431.62|20311.62|10
1631065660000|2021-09-08 01:47:40|20430.88|20310.88|20432.68|20312.68|20432.68|20312.68|20428.58|20308.58|10
1631065670000|2021-09-08 01:47:50|20433.07|20313.07|20433.77|20313.77|20435.36|20315.36|20433.07|20313.07|10
1631065680000|2021-09-08 01:48:00|20433.89|20313.89|20435.23|20315.23|20436.04|20316.04|20433.89|20313.89|10
1631065690000|2021-09-08 01:48:10|20435.75|20315.75|20440.2|20320.2|20440.2|20320.2|20435.75|20315.75|10
1631065700000|2021-09-08 01:48:20|20440.01|20320.01|20437.72|20317.72|20440.01|20320.01|20437.72|20317.72|10
1631065710000|2021-09-08 01:48:30|20437.66|20317.66|20438.33|20318.33|20439.32|20319.32|20437.66|20317.66|10
1631065720000|2021-09-08 01:48:40|20438.01|20318.01|20437.71|20317.71|20439.19|20319.19|20437.71|20317.71|9
1631065730000|2021-09-08 01:48:50|20438.17|20318.17|20445.23|20325.23|20445.23|20325.23|20438.17|20318.17|10
1631065740000|2021-09-08 01:49:00|20447.07|20327.07|20455.49|20335.49|20456.43|20336.43|20447.07|20327.07|10
1631065750000|2021-09-08 01:49:10|20455.6|20335.6|20457.87|20337.87|20457.87|20337.87|20455.58|20335.58|10
1631065760000|2021-09-08 01:49:20|20457.97|20337.97|20460.04|20340.04|20460.04|20340.04|20456.61|20336.61|10
1631065770000|2021-09-08 01:49:30|20460.58|20340.58|20452.2|20332.2|20460.58|20340.58|20451.87|20331.87|10
1631065780000|2021-09-08 01:49:40|20453.42|20333.42|20458|20338|20458|20338|20453.11|20333.11|10
1631065790000|2021-09-08 01:49:50|20456.85|20336.85|20458.73|20338.73|20459.08|20339.08|20456.85|20336.85|10
1631065800000|2021-09-08 01:50:00|20459.26|20339.26|20460.08|20340.08|20462.75|20342.75|20459.26|20339.26|10
1631065810000|2021-09-08 01:50:10|20459.7|20339.7|20457.57|20337.57|20459.7|20339.7|20456.23|20336.23|10
1631065820000|2021-09-08 01:50:20|20457.13|20337.13|20451.5|20331.5|20457.13|20337.13|20451.5|20331.5|10
1631065830000|2021-09-08 01:50:30|20451.17|20331.17|20449.59|20329.59|20451.56|20331.56|20448.99|20328.99|10
1631065840000|2021-09-08 01:50:40|20449.04|20329.04|20448.54|20328.54|20451.12|20331.12|20448.54|20328.54|10
1631065850000|2021-09-08 01:50:50|20448.29|20328.29|20446.32|20326.32|20448.29|20328.29|20446.32|20326.32|10
1631065860000|2021-09-08 01:51:00|20446.34|20326.34|20450.76|20330.76|20451.07|20331.07|20446.34|20326.34|10
1631065870000|2021-09-08 01:51:10|20450.7|20330.7|20447.35|20327.35|20450.88|20330.88|20447.35|20327.35|10
1631065880000|2021-09-08 01:51:20|20446.03|20326.03|20446.43|20326.43|20447.12|20327.12|20446.03|20326.03|10
1631065890000|2021-09-08 01:51:30|20446.46|20326.46|20445.24|20325.24|20446.57|20326.57|20444.43|20324.43|10
1631065900000|2021-09-08 01:51:40|20444.81|20324.81|20444.38|20324.38|20445.37|20325.37|20443.66|20323.66|9
1631065910000|2021-09-08 01:51:50|20444.47|20324.47|20440.49|20320.49|20444.47|20324.47|20439.36|20319.36|10
1631065920000|2021-09-08 01:52:00|20438.95|20318.95|20440.02|20320.02|20440.02|20320.02|20436.84|20316.84|9
1631065930000|2021-09-08 01:52:10|20440.4|20320.4|20428.76|20308.76|20440.4|20320.4|20428.76|20308.76|10
1631065940000|2021-09-08 01:52:20|20427.78|20307.78|20423.33|20303.33|20427.78|20307.78|20423.33|20303.33|10
1631065950000|2021-09-08 01:52:30|20423.23|20303.23|20420.47|20300.47|20423.96|20303.96|20420.36|20300.36|10
1631065960000|2021-09-08 01:52:40|20420.58|20300.58|20419.16|20299.16|20420.58|20300.58|20419.16|20299.16|10
1631065970000|2021-09-08 01:52:50|20418.83|20298.83|20421.67|20301.67|20421.67|20301.67|20418.8|20298.8|10
1631065980000|2021-09-08 01:53:00|20422.45|20302.45|20430.31|20310.31|20430.31|20310.31|20422.2|20302.2|10
1631065990000|2021-09-08 01:53:10|20432.27|20312.27|20442.55|20322.55|20442.55|20322.55|20432.27|20312.27|10
1631066000000|2021-09-08 01:53:20|20443.31|20323.31|20450.21|20330.21|20450.21|20330.21|20443.31|20323.31|10
1631066010000|2021-09-08 01:53:30|20450.4|20330.4|20460.14|20340.14|20460.14|20340.14|20450.4|20330.4|9
1631066020000|2021-09-08 01:53:40|20460.27|20340.27|20462.8|20342.8|20462.8|20342.8|20460.16|20340.16|10
1631066030000|2021-09-08 01:53:50|20462.78|20342.78|20465.72|20345.72|20465.75|20345.75|20462.63|20342.63|9
1631066040000|2021-09-08 01:54:00|20466|20346|20465.09|20345.09|20466.05|20346.05|20464.07|20344.07|9
1631066050000|2021-09-08 01:54:10|20464.94|20344.94|20464.42|20344.42|20465.32|20345.32|20463.62|20343.62|10
1631066060000|2021-09-08 01:54:20|20464.75|20344.75|20464.21|20344.21|20465.22|20345.22|20464.21|20344.21|10
1631066070000|2021-09-08 01:54:30|20464.26|20344.26|20461.74|20341.74|20465.3|20345.3|20461.74|20341.74|10
1631066080000|2021-09-08 01:54:40|20459.75|20339.75|20462.9|20342.9|20462.9|20342.9|20459.75|20339.75|10
1631066090000|2021-09-08 01:54:50|20461.98|20341.98|20460.47|20340.47|20461.98|20341.98|20459.68|20339.68|10
1631066100000|2021-09-08 01:55:00|20461.29|20341.29|20458.76|20338.76|20461.29|20341.29|20458.75|20338.75|10
1631066110000|2021-09-08 01:55:10|20460.69|20340.69|20461.6|20341.6|20463.69|20343.69|20460.69|20340.69|10
1631066120000|2021-09-08 01:55:20|20461.94|20341.94|20463.96|20343.96|20463.96|20343.96|20461.34|20341.34|10
1631066130000|2021-09-08 01:55:30|20463.79|20343.79|20467.25|20347.25|20467.56|20347.56|20463.54|20343.54|10
1631066140000|2021-09-08 01:55:40|20467.46|20347.46|20466.17|20346.17|20467.66|20347.66|20465.6|20345.6|10
1631066150000|2021-09-08 01:55:50|20466.42|20346.42|20469.5|20349.5|20469.57|20349.57|20466.42|20346.42|10
1631066160000|2021-09-08 01:56:00|20469.37|20349.37|20465.18|20345.18|20469.37|20349.37|20465.18|20345.18|10
1631066170000|2021-09-08 01:56:10|20464.59|20344.59|20461.75|20341.75|20466.41|20346.41|20461.75|20341.75|10
1631066180000|2021-09-08 01:56:20|20460.63|20340.63|20454.53|20334.53|20460.63|20340.63|20454.53|20334.53|10
1631066190000|2021-09-08 01:56:30|20453.29|20333.29|20440.6|20320.6|20453.29|20333.29|20440.6|20320.6|10
1631066200000|2021-09-08 01:56:40|20440.03|20320.03|20444.7|20324.7|20444.7|20324.7|20440.03|20320.03|10
1631066210000|2021-09-08 01:56:50|20445.32|20325.32|20447.81|20327.81|20448.24|20328.24|20445.32|20325.32|10
1631066220000|2021-09-08 01:57:00|20448|20328|20449.59|20329.59|20449.59|20329.59|20447.79|20327.79|10
1631066230000|2021-09-08 01:57:10|20450.76|20330.76|20472.91|20352.91|20472.91|20352.91|20450.76|20330.76|10
1631066240000|2021-09-08 01:57:20|20477.59|20357.59|20486.37|20366.37|20486.37|20366.37|20477.59|20357.59|10
1631066250000|2021-09-08 01:57:30|20488.13|20368.13|20497.53|20377.53|20497.53|20377.53|20488.13|20368.13|10
1631066260000|2021-09-08 01:57:40|20499.67|20379.67|20502.57|20382.57|20503.43|20383.43|20499.67|20379.67|10
1631066270000|2021-09-08 01:57:50|20502.43|20382.43|20510.59|20390.59|20510.59|20390.59|20502.43|20382.43|10
1631066280000|2021-09-08 01:58:00|20511.92|20391.92|20527.14|20407.14|20527.14|20407.14|20511.92|20391.92|10
1631066290000|2021-09-08 01:58:10|20528.91|20408.91|20543.97|20423.97|20543.97|20423.97|20528.91|20408.91|10
1631066300000|2021-09-08 01:58:20|20544.65|20424.65|20546.76|20426.76|20547.93|20427.93|20544.58|20424.58|10
1631066310000|2021-09-08 01:58:30|20546.42|20426.42|20548.32|20428.32|20548.32|20428.32|20544.07|20424.07|10
1631066320000|2021-09-08 01:58:40|20548.47|20428.47|20545.55|20425.55|20548.98|20428.98|20544.07|20424.07|10
1631066330000|2021-09-08 01:58:50|20545.24|20425.24|20537.32|20417.32|20545.24|20425.24|20537.09|20417.09|10
1631066340000|2021-09-08 01:59:00|20536.98|20416.98|20539.51|20419.51|20539.66|20419.66|20536.33|20416.33|9
1631066350000|2021-09-08 01:59:10|20539.12|20419.12|20548.53|20428.53|20548.83|20428.83|20539.12|20419.12|10
1631066360000|2021-09-08 01:59:20|20549.76|20429.76|20551.87|20431.87|20553.93|20433.93|20549.18|20429.18|10
1631066370000|2021-09-08 01:59:30|20548.92|20428.92|20546.51|20426.51|20548.99|20428.99|20546.51|20426.51|10
1631066380000|2021-09-08 01:59:40|20546.92|20426.92|20549.18|20429.18|20549.18|20429.18|20546.48|20426.48|10
1631066390000|2021-09-08 01:59:50|20548.79|20428.79|20549.95|20429.95|20551.94|20431.94|20548.79|20428.79|10
1631066400000|2021-09-08 02:00:00|20548.3|20428.3|20540.82|20420.82|20548.38|20428.38|20540.82|20420.82|10
1631066410000|2021-09-08 02:00:10|20540.09|20420.09|20538.42|20418.42|20540.47|20420.47|20538.38|20418.38|10
1631066420000|2021-09-08 02:00:20|20540.47|20420.47|20537.4|20417.4|20540.89|20420.89|20537.4|20417.4|10
1631066430000|2021-09-08 02:00:30|20536.68|20416.68|20532.11|20412.11|20536.69|20416.69|20532.11|20412.11|10
1631066440000|2021-09-08 02:00:40|20530.54|20410.54|20532.4|20412.4|20533.42|20413.42|20530.54|20410.54|10
1631066450000|2021-09-08 02:00:50|20532.36|20412.36|20542.26|20422.26|20542.26|20422.26|20532.1|20412.1|10
1631066460000|2021-09-08 02:01:00|20543.72|20423.72|20552.45|20432.45|20552.47|20432.47|20543.72|20423.72|10
1631066470000|2021-09-08 02:01:10|20552.34|20432.34|20554.03|20434.03|20554.21|20434.21|20552.2|20432.2|10
1631066480000|2021-09-08 02:01:20|20553.47|20433.47|20557.8|20437.8|20558.15|20438.15|20553.47|20433.47|10
1631066490000|2021-09-08 02:01:30|20557.86|20437.86|20551.01|20431.01|20557.86|20437.86|20551.01|20431.01|10
1631066500000|2021-09-08 02:01:40|20550.57|20430.57|20548.08|20428.08|20550.57|20430.57|20548.08|20428.08|10
1631066510000|2021-09-08 02:01:50|20548.16|20428.16|20554.89|20434.89|20554.89|20434.89|20548.16|20428.16|9
1631066520000|2021-09-08 02:02:00|20553.25|20433.25|20556.19|20436.19|20556.19|20436.19|20552.11|20432.11|10
1631066530000|2021-09-08 02:02:10|20559.32|20439.32|20574.48|20454.48|20574.48|20454.48|20559.32|20439.32|10
1631066540000|2021-09-08 02:02:20|20574.78|20454.78|20578.14|20458.14|20578.14|20458.14|20574.78|20454.78|10
1631066550000|2021-09-08 02:02:30|20578.9|20458.9|20580.38|20460.38|20580.38|20460.38|20578.9|20458.9|10
1631066560000|2021-09-08 02:02:40|20580.53|20460.53|20581.47|20461.47|20582.65|20462.65|20580.08|20460.08|10
1631066570000|2021-09-08 02:02:50|20580.92|20460.92|20586.23|20466.23|20586.23|20466.23|20580.92|20460.92|10
1631066580000|2021-09-08 02:03:00|20587.22|20467.22|20589.46|20469.46|20589.46|20469.46|20586.68|20466.68|10
1631066590000|2021-09-08 02:03:10|20589.93|20469.93|20593.69|20473.69|20593.69|20473.69|20589.73|20469.73|10
1631066600000|2021-09-08 02:03:20|20593.65|20473.65|20596.62|20476.62|20597.02|20477.02|20593.65|20473.65|10
1631066610000|2021-09-08 02:03:30|20598.33|20478.33|20595.15|20475.15|20600.59|20480.59|20595.15|20475.15|10
1631066620000|2021-09-08 02:03:40|20595.08|20475.08|20590.07|20470.07|20597.12|20477.12|20589.7|20469.7|10
1631066630000|2021-09-08 02:03:50|20590.18|20470.18|20590.85|20470.85|20594.73|20474.73|20590.18|20470.18|10
1631066640000|2021-09-08 02:04:00|20589.1|20469.1|20585.88|20465.88|20589.1|20469.1|20585.36|20465.36|10
1631066650000|2021-09-08 02:04:10|20587.05|20467.05|20589.79|20469.79|20589.79|20469.79|20585.82|20465.82|10
1631066660000|2021-09-08 02:04:20|20589.52|20469.52|20586.5|20466.5|20589.62|20469.62|20586.5|20466.5|10
1631066670000|2021-09-08 02:04:30|20587.68|20467.68|20596.16|20476.16|20596.16|20476.16|20587.68|20467.68|10
1631066680000|2021-09-08 02:04:40|20595.23|20475.23|20600.61|20480.61|20600.61|20480.61|20595.23|20475.23|10
1631066690000|2021-09-08 02:04:50|20600.56|20480.56|20599.65|20479.65|20602.16|20482.16|20599.65|20479.65|10
1631066700000|2021-09-08 02:05:00|20601|20481|20600.87|20480.87|20601|20481|20599.54|20479.54|9
1631066710000|2021-09-08 02:05:10|20601.5|20481.5|20601.92|20481.92|20603.8|20483.8|20601.45|20481.45|10
1631066720000|2021-09-08 02:05:20|20602.08|20482.08|20599.17|20479.17|20602.08|20482.08|20597.56|20477.56|10
1631066730000|2021-09-08 02:05:30|20598.1|20478.1|20599|20479|20599.84|20479.84|20597.95|20477.95|10
1631066740000|2021-09-08 02:05:40|20599.24|20479.24|20602.28|20482.28|20602.41|20482.41|20598.9|20478.9|10
1631066750000|2021-09-08 02:05:50|20602.06|20482.06|20600.32|20480.32|20602.06|20482.06|20600.32|20480.32|10
1631066760000|2021-09-08 02:06:00|20600.4|20480.4|20600.36|20480.36|20600.45|20480.45|20598.83|20478.83|10
1631066770000|2021-09-08 02:06:10|20600.61|20480.61|20599.18|20479.18|20601.33|20481.33|20597.55|20477.55|10
1631066780000|2021-09-08 02:06:20|20597.84|20477.84|20591.94|20471.94|20597.84|20477.84|20591.6|20471.6|10
1631066790000|2021-09-08 02:06:30|20591.78|20471.78|20592.77|20472.77|20593.74|20473.74|20591.78|20471.78|10
1631066800000|2021-09-08 02:06:40|20594.42|20474.42|20591.47|20471.47|20594.87|20474.87|20591.47|20471.47|10
1631066810000|2021-09-08 02:06:50|20591.27|20471.27|20588.75|20468.75|20591.27|20471.27|20588.39|20468.39|10
1631066820000|2021-09-08 02:07:00|20588.25|20468.25|20592.43|20472.43|20592.43|20472.43|20587.8|20467.8|10
1631066830000|2021-09-08 02:07:10|20592.16|20472.16|20589.46|20469.46|20592.16|20472.16|20588.62|20468.62|10
1631066840000|2021-09-08 02:07:20|20590.29|20470.29|20592.61|20472.61|20592.61|20472.61|20590.2|20470.2|10
1631066850000|2021-09-08 02:07:30|20591.62|20471.62|20590.35|20470.35|20591.7|20471.7|20589.15|20469.15|10
1631066860000|2021-09-08 02:07:40|20588.18|20468.18|20579.66|20459.66|20588.18|20468.18|20579.62|20459.62|10
1631066870000|2021-09-08 02:07:50|20580.36|20460.36|20580.78|20460.78|20580.78|20460.78|20578.99|20458.99|10
1631066880000|2021-09-08 02:08:00|20581.3|20461.3|20571.76|20451.76|20581.3|20461.3|20571.33|20451.33|9
1631066890000|2021-09-08 02:08:10|20571.47|20451.47|20577.02|20457.02|20577.02|20457.02|20571.47|20451.47|10
1631066900000|2021-09-08 02:08:20|20577.2|20457.2|20581.6|20461.6|20581.6|20461.6|20577.2|20457.2|10
1631066910000|2021-09-08 02:08:30|20582.27|20462.27|20583.32|20463.32|20584.47|20464.47|20582.27|20462.27|9
1631066920000|2021-09-08 02:08:40|20582.23|20462.23|20580.96|20460.96|20582.23|20462.23|20580.4|20460.4|10
1631066930000|2021-09-08 02:08:50|20582.12|20462.12|20581.23|20461.23|20583.54|20463.54|20581.22|20461.22|10
1631066940000|2021-09-08 02:09:00|20580.61|20460.61|20582.29|20462.29|20582.29|20462.29|20580.22|20460.22|10
1631066950000|2021-09-08 02:09:10|20582.5|20462.5|20582.78|20462.78|20584.15|20464.15|20582|20462|10
1631066960000|2021-09-08 02:09:20|20582.54|20462.54|20580.77|20460.77|20582.54|20462.54|20580.77|20460.77|10
1631066970000|2021-09-08 02:09:30|20580.58|20460.58|20583.05|20463.05|20583.05|20463.05|20580.58|20460.58|9
1631066980000|2021-09-08 02:09:40|20582.98|20462.98|20586.86|20466.86|20586.96|20466.96|20582.98|20462.98|9
1631066990000|2021-09-08 02:09:50|20585.72|20465.72|20585.23|20465.23|20585.92|20465.92|20585.23|20465.23|10
1631067000000|2021-09-08 02:10:00|20585.32|20465.32|20591.17|20471.17|20591.17|20471.17|20585.32|20465.32|10
1631067010000|2021-09-08 02:10:10|20593.59|20473.59|20596.3|20476.3|20596.3|20476.3|20593.59|20473.59|10
1631067020000|2021-09-08 02:10:20|20596.04|20476.04|20594.84|20474.84|20597.8|20477.8|20594.84|20474.84|10
1631067030000|2021-09-08 02:10:30|20594.79|20474.79|20590.14|20470.14|20594.79|20474.79|20590.14|20470.14|10
1631067040000|2021-09-08 02:10:40|20589.59|20469.59|20587.38|20467.38|20589.7|20469.7|20587.27|20467.27|10
1631067050000|2021-09-08 02:10:50|20586.8|20466.8|20584.66|20464.66|20586.8|20466.8|20584.66|20464.66|9
1631067060000|2021-09-08 02:11:00|20584.49|20464.49|20585.03|20465.03|20585.03|20465.03|20583.53|20463.53|10
1631067070000|2021-09-08 02:11:10|20585.62|20465.62|20588.8|20468.8|20588.8|20468.8|20585.62|20465.62|10
1631067080000|2021-09-08 02:11:20|20590.04|20470.04|20592.84|20472.84|20593.77|20473.77|20590.04|20470.04|10
1631067090000|2021-09-08 02:11:30|20592.59|20472.59|20596.29|20476.29|20596.44|20476.44|20592.59|20472.59|9
1631067100000|2021-09-08 02:11:40|20597.15|20477.15|20598.48|20478.48|20598.85|20478.85|20596.71|20476.71|10
1631067110000|2021-09-08 02:11:50|20598.66|20478.66|20601.63|20481.63|20601.71|20481.71|20598.66|20478.66|10
1631067120000|2021-09-08 02:12:00|20601.48|20481.48|20606.7|20486.7|20606.7|20486.7|20601.48|20481.48|10
1631067130000|2021-09-08 02:12:10|20606.88|20486.88|20610.53|20490.53|20611.42|20491.42|20606.88|20486.88|10
1631067140000|2021-09-08 02:12:20|20610.21|20490.21|20610.27|20490.27|20611.24|20491.24|20608.53|20488.53|10
1631067150000|2021-09-08 02:12:30|20609.95|20489.95|20616.1|20496.1|20616.1|20496.1|20609.95|20489.95|10
1631067160000|2021-09-08 02:12:40|20616.65|20496.65|20619.62|20499.62|20619.82|20499.82|20616.65|20496.65|10
1631067170000|2021-09-08 02:12:50|20619.42|20499.42|20619.64|20499.64|20621.18|20501.18|20619.25|20499.25|10
1631067180000|2021-09-08 02:13:00|20619.68|20499.68|20625.82|20505.82|20625.82|20505.82|20619.68|20499.68|9
1631067190000|2021-09-08 02:13:10|20627.34|20507.34|20628.06|20508.06|20628.66|20508.66|20626.77|20506.77|10
1631067200000|2021-09-08 02:13:20|20628.39|20508.39|20631.58|20511.58|20631.58|20511.58|20627.35|20507.35|10
1631067210000|2021-09-08 02:13:30|20633.04|20513.04|20632.17|20512.17|20633.04|20513.04|20631.21|20511.21|10
1631067220000|2021-09-08 02:13:40|20632.06|20512.06|20626.44|20506.44|20632.06|20512.06|20626.44|20506.44|10
1631067230000|2021-09-08 02:13:50|20626.05|20506.05|20620.35|20500.35|20626.11|20506.11|20620.35|20500.35|10
1631067240000|2021-09-08 02:14:00|20620.11|20500.11|20620.74|20500.74|20620.74|20500.74|20619.56|20499.56|10
1631067250000|2021-09-08 02:14:10|20620.37|20500.37|20619.96|20499.96|20623.42|20503.42|20619.96|20499.96|10
1631067260000|2021-09-08 02:14:20|20618.53|20498.53|20616.37|20496.37|20618.53|20498.53|20616.37|20496.37|10
1631067270000|2021-09-08 02:14:30|20616.65|20496.65|20617.55|20497.55|20618.17|20498.17|20616.61|20496.61|10
1631067280000|2021-09-08 02:14:40|20618.14|20498.14|20619.36|20499.36|20622.15|20502.15|20618.14|20498.14|10
1631067290000|2021-09-08 02:14:50|20619.22|20499.22|20620.09|20500.09|20620.11|20500.11|20618.04|20498.04|10
1631067300000|2021-09-08 02:15:00|20620.62|20500.62|20623.46|20503.46|20623.54|20503.54|20620.62|20500.62|10
1631067310000|2021-09-08 02:15:10|20623.93|20503.93|20620.77|20500.77|20624.03|20504.03|20620.65|20500.65|10
1631067320000|2021-09-08 02:15:20|20621|20501|20626.05|20506.05|20626.05|20506.05|20620.88|20500.88|10
1631067330000|2021-09-08 02:15:30|20626.06|20506.06|20624.55|20504.55|20626.92|20506.92|20624.55|20504.55|10
1631067340000|2021-09-08 02:15:40|20624.5|20504.5|20624.03|20504.03|20626.74|20506.74|20623.1|20503.1|10
1631067350000|2021-09-08 02:15:50|20621.72|20501.72|20616.67|20496.67|20621.72|20501.72|20616.67|20496.67|10
1631067360000|2021-09-08 02:16:00|20616.04|20496.04|20614.17|20494.17|20616.25|20496.25|20614.07|20494.07|10
1631067370000|2021-09-08 02:16:10|20613.69|20493.69|20607.89|20487.89|20613.69|20493.69|20607.89|20487.89|10
1631067380000|2021-09-08 02:16:20|20606.27|20486.27|20599.41|20479.41|20606.27|20486.27|20599.41|20479.41|10
1631067390000|2021-09-08 02:16:30|20599.81|20479.81|20603.08|20483.08|20603.08|20483.08|20599.81|20479.81|10
1631067400000|2021-09-08 02:16:40|20603.59|20483.59|20606.03|20486.03|20606.03|20486.03|20603.59|20483.59|10
1631067410000|2021-09-08 02:16:50|20606.4|20486.4|20605.42|20485.42|20606.6|20486.6|20605.42|20485.42|10
1631067420000|2021-09-08 02:17:00|20606.8|20486.8|20602.9|20482.9|20607|20487|20602.9|20482.9|10
1631067430000|2021-09-08 02:17:10|20602.24|20482.24|20604.54|20484.54|20604.77|20484.77|20602.22|20482.22|10
1631067440000|2021-09-08 02:17:20|20604.13|20484.13|20602.65|20482.65|20604.2|20484.2|20602.37|20482.37|10
1631067450000|2021-09-08 02:17:30|20602.78|20482.78|20597.8|20477.8|20603.05|20483.05|20597.8|20477.8|10
1631067460000|2021-09-08 02:17:40|20597.07|20477.07|20592.51|20472.51|20597.07|20477.07|20592.2|20472.2|10
1631067470000|2021-09-08 02:17:50|20592.38|20472.38|20586.79|20466.79|20593.19|20473.19|20586.79|20466.79|10
1631067480000|2021-09-08 02:18:00|20586|20466|20581.89|20461.89|20586|20466|20581.89|20461.89|10
1631067490000|2021-09-08 02:18:10|20581.79|20461.79|20581.73|20461.73|20581.79|20461.79|20579.24|20459.24|10
1631067500000|2021-09-08 02:18:20|20582.26|20462.26|20594.3|20474.3|20594.3|20474.3|20582.26|20462.26|9
1631067510000|2021-09-08 02:18:30|20595.41|20475.41|20607.01|20487.01|20607.01|20487.01|20595.41|20475.41|10
1631067520000|2021-09-08 02:18:40|20606.79|20486.79|20604.17|20484.17|20608.25|20488.25|20604.17|20484.17|10
1631067530000|2021-09-08 02:18:50|20604.33|20484.33|20608.87|20488.87|20608.87|20488.87|20604.33|20484.33|10
1631067540000|2021-09-08 02:19:00|20609.64|20489.64|20615.13|20495.13|20615.29|20495.29|20609.64|20489.64|10
1631067550000|2021-09-08 02:19:10|20615.01|20495.01|20618.4|20498.4|20618.88|20498.88|20615.01|20495.01|10
1631067560000|2021-09-08 02:19:20|20618.8|20498.8|20621.96|20501.96|20621.96|20501.96|20618.64|20498.64|10
1631067570000|2021-09-08 02:19:30|20620.9|20500.9|20611.7|20491.7|20620.9|20500.9|20611.7|20491.7|10
1631067580000|2021-09-08 02:19:40|20611.79|20491.79|20603.73|20483.73|20611.79|20491.79|20603.73|20483.73|10
1631067590000|2021-09-08 02:19:50|20603.63|20483.63|20602.81|20482.81|20603.68|20483.68|20601.71|20481.71|10
1631067600000|2021-09-08 02:20:00|20603.54|20483.54|20615.72|20495.72|20615.72|20495.72|20603.54|20483.54|10
1631067610000|2021-09-08 02:20:10|20618.93|20498.93|20639.56|20519.56|20639.56|20519.56|20618.93|20498.93|10
1631067620000|2021-09-08 02:20:20|20638.37|20518.37|20646.61|20526.61|20646.61|20526.61|20638.37|20518.37|10
1631067630000|2021-09-08 02:20:30|20646.11|20526.11|20653.45|20533.45|20654.53|20534.53|20646.11|20526.11|10
1631067640000|2021-09-08 02:20:40|20653.06|20533.06|20644.92|20524.92|20653.06|20533.06|20644.92|20524.92|10
1631067650000|2021-09-08 02:20:50|20644.8|20524.8|20645.94|20525.94|20645.94|20525.94|20643.94|20523.94|10
1631067660000|2021-09-08 02:21:00|20645.89|20525.89|20646.39|20526.39|20646.57|20526.57|20644.9|20524.9|10
1631067670000|2021-09-08 02:21:10|20645.98|20525.98|20643.86|20523.86|20646.85|20526.85|20643.86|20523.86|10
1631067680000|2021-09-08 02:21:20|20643.48|20523.48|20638.18|20518.18|20643.68|20523.68|20638.1|20518.1|10
1631067690000|2021-09-08 02:21:30|20637.57|20517.57|20637.44|20517.44|20637.57|20517.57|20636.4|20516.4|9
1631067700000|2021-09-08 02:21:40|20637.27|20517.27|20637.02|20517.02|20637.34|20517.34|20635.92|20515.92|9
1631067710000|2021-09-08 02:21:50|20637.1|20517.1|20636.53|20516.53|20637.1|20517.1|20635.95|20515.95|10
1631067720000|2021-09-08 02:22:00|20638.93|20518.93|20648.81|20528.81|20648.81|20528.81|20638.93|20518.93|10
1631067730000|2021-09-08 02:22:10|20649.84|20529.84|20649.17|20529.17|20651.46|20531.46|20649.17|20529.17|10
1631067740000|2021-09-08 02:22:20|20648.22|20528.22|20641.01|20521.01|20648.22|20528.22|20641.01|20521.01|10
1631067750000|2021-09-08 02:22:30|20640.67|20520.67|20642.3|20522.3|20642.3|20522.3|20640.11|20520.11|10
1631067760000|2021-09-08 02:22:40|20643.59|20523.59|20642.45|20522.45|20644.07|20524.07|20642.45|20522.45|10
1631067770000|2021-09-08 02:22:50|20642.63|20522.63|20646.65|20526.65|20646.65|20526.65|20641.75|20521.75|10
1631067780000|2021-09-08 02:23:00|20646.95|20526.95|20652.75|20532.75|20653.13|20533.13|20646.95|20526.95|10
1631067790000|2021-09-08 02:23:10|20651.51|20531.51|20646.93|20526.93|20651.51|20531.51|20646.93|20526.93|10
1631067800000|2021-09-08 02:23:20|20647.01|20527.01|20639.92|20519.92|20647.01|20527.01|20639.92|20519.92|10
1631067810000|2021-09-08 02:23:30|20639.33|20519.33|20627.58|20507.58|20639.33|20519.33|20627.58|20507.58|10
1631067820000|2021-09-08 02:23:40|20627.78|20507.78|20639.31|20519.31|20639.31|20519.31|20627.78|20507.78|10
1631067830000|2021-09-08 02:23:50|20639.91|20519.91|20645.79|20525.79|20646.66|20526.66|20639.91|20519.91|10
1631067840000|2021-09-08 02:24:00|20643.5|20523.5|20640.79|20520.79|20643.5|20523.5|20640.79|20520.79|10
1631067850000|2021-09-08 02:24:10|20640.69|20520.69|20633.49|20513.49|20640.69|20520.69|20633.41|20513.41|10
1631067860000|2021-09-08 02:24:20|20632.65|20512.65|20629.59|20509.59|20632.65|20512.65|20629.22|20509.22|10
1631067870000|2021-09-08 02:24:30|20629.63|20509.63|20631.71|20511.71|20631.71|20511.71|20629.63|20509.63|10
1631067880000|2021-09-08 02:24:40|20631.75|20511.75|20634.97|20514.97|20634.97|20514.97|20631.75|20511.75|10
1631067890000|2021-09-08 02:24:50|20635.94|20515.94|20634.45|20514.45|20635.94|20515.94|20632.82|20512.82|10
1631067900000|2021-09-08 02:25:00|20634.06|20514.06|20633.63|20513.63|20634.4|20514.4|20633.51|20513.51|10
1631067910000|2021-09-08 02:25:10|20633.41|20513.41|20635.56|20515.56|20635.56|20515.56|20632.75|20512.75|10
1631067920000|2021-09-08 02:25:20|20635.97|20515.97|20637.15|20517.15|20637.16|20517.16|20635.37|20515.37|10
1631067930000|2021-09-08 02:25:30|20637.58|20517.58|20638.88|20518.88|20639.49|20519.49|20637.58|20517.58|10
1631067940000|2021-09-08 02:25:40|20639.16|20519.16|20640.86|20520.86|20640.86|20520.86|20637.44|20517.44|10
1631067950000|2021-09-08 02:25:50|20640.21|20520.21|20639.75|20519.75|20640.21|20520.21|20639.39|20519.39|10
1631067960000|2021-09-08 02:26:00|20639.88|20519.88|20642.03|20522.03|20642.58|20522.58|20639.42|20519.42|10
1631067970000|2021-09-08 02:26:10|20641.93|20521.93|20628.98|20508.98|20642.03|20522.03|20628.98|20508.98|10
1631067980000|2021-09-08 02:26:20|20628.85|20508.85|20626.69|20506.69|20628.85|20508.85|20626.69|20506.69|10
1631067990000|2021-09-08 02:26:30|20626.59|20506.59|20616.21|20496.21|20626.59|20506.59|20616.21|20496.21|10
1631068000000|2021-09-08 02:26:40|20614.28|20494.28|20612.13|20492.13|20614.28|20494.28|20611.15|20491.15|10
1631068010000|2021-09-08 02:26:50|20610.85|20490.85|20610.41|20490.41|20610.85|20490.85|20608.03|20488.03|10
1631068020000|2021-09-08 02:27:00|20611|20491|20607.35|20487.35|20611.78|20491.78|20607.07|20487.07|10
1631068030000|2021-09-08 02:27:10|20606.2|20486.2|20594.84|20474.84|20606.2|20486.2|20594.84|20474.84|10
1631068040000|2021-09-08 02:27:20|20594.5|20474.5|20589.8|20469.8|20594.5|20474.5|20589.8|20469.8|10
1631068050000|2021-09-08 02:27:30|20588.95|20468.95|20588.19|20468.19|20588.95|20468.95|20586.65|20466.65|10
1631068060000|2021-09-08 02:27:40|20589.4|20469.4|20588.86|20468.86|20589.42|20469.42|20587.19|20467.19|10
1631068070000|2021-09-08 02:27:50|20589.4|20469.4|20594.36|20474.36|20594.8|20474.8|20589.4|20469.4|10
1631068080000|2021-09-08 02:28:00|20592.38|20472.38|20591.46|20471.46|20594.02|20474.02|20591.18|20471.18|10
1631068090000|2021-09-08 02:28:10|20591.22|20471.22|20588.75|20468.75|20591.22|20471.22|20588.75|20468.75|10
1631068100000|2021-09-08 02:28:20|20588.64|20468.64|20588.58|20468.58|20588.64|20468.64|20587.23|20467.23|10
1631068110000|2021-09-08 02:28:30|20587.62|20467.62|20589.38|20469.38|20589.57|20469.57|20587.62|20467.62|10
1631068120000|2021-09-08 02:28:40|20590.22|20470.22|20589.96|20469.96|20592.08|20472.08|20589.96|20469.96|10
1631068130000|2021-09-08 02:28:50|20590.02|20470.02|20591.35|20471.35|20591.38|20471.38|20589.9|20469.9|10
1631068140000|2021-09-08 02:29:00|20591.67|20471.67|20613.61|20493.61|20613.61|20493.61|20591.67|20471.67|9
1631068150000|2021-09-08 02:29:10|20615.51|20495.51|20632.32|20512.32|20632.32|20512.32|20615.51|20495.51|10
1631068160000|2021-09-08 02:29:20|20635.08|20515.08|20649.06|20529.06|20649.06|20529.06|20635.08|20515.08|10
1631068170000|2021-09-08 02:29:30|20649.61|20529.61|20660|20540|20660.67|20540.67|20649.61|20529.61|10
1631068180000|2021-09-08 02:29:40|20659.49|20539.49|20662.87|20542.87|20663.07|20543.07|20659.49|20539.49|10
1631068190000|2021-09-08 02:29:50|20662.61|20542.61|20666.6|20546.6|20666.6|20546.6|20662.51|20542.51|10
1631068200000|2021-09-08 02:30:00|20667.41|20547.41|20675.5|20555.5|20675.5|20555.5|20667.41|20547.41|10
1631068210000|2021-09-08 02:30:10|20674.62|20554.62|20675.26|20555.26|20675.26|20555.26|20671.43|20551.43|10
1631068220000|2021-09-08 02:30:20|20674.06|20554.06|20658.97|20538.97|20674.06|20554.06|20658.97|20538.97|10
1631068230000|2021-09-08 02:30:30|20658.51|20538.51|20641.03|20521.03|20658.51|20538.51|20640.29|20520.29|10
1631068240000|2021-09-08 02:30:40|20642.45|20522.45|20642.32|20522.32|20643.11|20523.11|20641.76|20521.76|10
1631068250000|2021-09-08 02:30:50|20641.04|20521.04|20634.54|20514.54|20641.04|20521.04|20634.54|20514.54|10
1631068260000|2021-09-08 02:31:00|20634.31|20514.31|20631.08|20511.08|20634.45|20514.45|20631.08|20511.08|10
1631068270000|2021-09-08 02:31:10|20631.62|20511.62|20626.53|20506.53|20631.62|20511.62|20626.53|20506.53|10
1631068280000|2021-09-08 02:31:20|20626.59|20506.59|20625.81|20505.81|20626.88|20506.88|20625.15|20505.15|10
1631068290000|2021-09-08 02:31:30|20625.39|20505.39|20622.22|20502.22|20625.39|20505.39|20621.29|20501.29|10
1631068300000|2021-09-08 02:31:40|20622.82|20502.82|20591.59|20471.59|20624.03|20504.03|20591.25|20471.25|10
1631068310000|2021-09-08 02:31:50|20590.57|20470.57|20583.87|20463.87|20590.57|20470.57|20583.62|20463.62|10
1631068320000|2021-09-08 02:32:00|20583.8|20463.8|20570.39|20450.39|20583.8|20463.8|20570.39|20450.39|10
1631068330000|2021-09-08 02:32:10|20568.62|20448.62|20571.53|20451.53|20572.13|20452.13|20568.18|20448.18|10
1631068340000|2021-09-08 02:32:20|20572.6|20452.6|20577.64|20457.64|20577.7|20457.7|20572.6|20452.6|10
1631068350000|2021-09-08 02:32:30|20576.62|20456.62|20581.04|20461.04|20581.38|20461.38|20576.62|20456.62|10
1631068360000|2021-09-08 02:32:40|20580.33|20460.33|20582.74|20462.74|20582.84|20462.84|20580.14|20460.14|10
1631068370000|2021-09-08 02:32:50|20586.42|20466.42|20586.73|20466.73|20586.81|20466.81|20585.73|20465.73|10
1631068380000|2021-09-08 02:33:00|20586.15|20466.15|20590.45|20470.45|20590.45|20470.45|20585.46|20465.46|10
1631068390000|2021-09-08 02:33:10|20591.24|20471.24|20599.16|20479.16|20600.31|20480.31|20591.24|20471.24|10
1631068400000|2021-09-08 02:33:20|20597.16|20477.16|20594.25|20474.25|20597.16|20477.16|20593.97|20473.97|10
1631068410000|2021-09-08 02:33:30|20594.39|20474.39|20589.08|20469.08|20594.39|20474.39|20589.08|20469.08|10
1631068420000|2021-09-08 02:33:40|20589.26|20469.26|20594.5|20474.5|20594.5|20474.5|20589.26|20469.26|10
1631068430000|2021-09-08 02:33:50|20594.54|20474.54|20596.31|20476.31|20596.31|20476.31|20594.37|20474.37|10
1631068440000|2021-09-08 02:34:00|20596.44|20476.44|20596.95|20476.95|20597.61|20477.61|20596.44|20476.44|10
1631068450000|2021-09-08 02:34:10|20597.22|20477.22|20596.8|20476.8|20597.57|20477.57|20596.45|20476.45|10
1631068460000|2021-09-08 02:34:20|20597.34|20477.34|20598.01|20478.01|20599|20479|20596.77|20476.77|10
1631068470000|2021-09-08 02:34:30|20597.92|20477.92|20597.3|20477.3|20597.92|20477.92|20597.14|20477.14|10
1631068480000|2021-09-08 02:34:40|20596.84|20476.84|20597.36|20477.36|20598.46|20478.46|20596.84|20476.84|9
1631068490000|2021-09-08 02:34:50|20597.55|20477.55|20599.01|20479.01|20599.01|20479.01|20597.4|20477.4|10
1631068500000|2021-09-08 02:35:00|20599.26|20479.26|20599.04|20479.04|20599.98|20479.98|20598.96|20478.96|10
1631068510000|2021-09-08 02:35:10|20598.5|20478.5|20592.84|20472.84|20598.5|20478.5|20592.84|20472.84|10
1631068520000|2021-09-08 02:35:20|20593.01|20473.01|20592.24|20472.24|20593.01|20473.01|20589.85|20469.85|10
1631068530000|2021-09-08 02:35:30|20592.59|20472.59|20581.91|20461.91|20592.59|20472.59|20581.91|20461.91|10
1631068540000|2021-09-08 02:35:40|20581.03|20461.03|20576.18|20456.18|20581.03|20461.03|20576.18|20456.18|10
1631068550000|2021-09-08 02:35:50|20575.93|20455.93|20570.86|20450.86|20576.68|20456.68|20570.78|20450.78|10
1631068560000|2021-09-08 02:36:00|20570.8|20450.8|20566.44|20446.44|20570.8|20450.8|20566.44|20446.44|10
1631068570000|2021-09-08 02:36:10|20565.21|20445.21|20569.43|20449.43|20569.43|20449.43|20563.97|20443.97|10
1631068580000|2021-09-08 02:36:20|20570.24|20450.24|20573.15|20453.15|20573.55|20453.55|20570.24|20450.24|10
1631068590000|2021-09-08 02:36:30|20572.72|20452.72|20576.05|20456.05|20576.75|20456.75|20572.15|20452.15|10
1631068600000|2021-09-08 02:36:40|20575.83|20455.83|20569.3|20449.3|20575.83|20455.83|20569.3|20449.3|10
1631068610000|2021-09-08 02:36:50|20568.99|20448.99|20566.16|20446.16|20568.99|20448.99|20566.16|20446.16|10
1631068620000|2021-09-08 02:37:00|20565.45|20445.45|20569.54|20449.54|20569.94|20449.94|20565.45|20445.45|10
1631068630000|2021-09-08 02:37:10|20569.46|20449.46|20573.74|20453.74|20573.74|20453.74|20569.42|20449.42|10
1631068640000|2021-09-08 02:37:20|20573.93|20453.93|20575.77|20455.77|20575.84|20455.84|20573.76|20453.76|9
1631068650000|2021-09-08 02:37:30|20575.2|20455.2|20574.2|20454.2|20575.2|20455.2|20574.2|20454.2|10
1631068660000|2021-09-08 02:37:40|20574.1|20454.1|20567.79|20447.79|20574.1|20454.1|20567.21|20447.21|10
1631068670000|2021-09-08 02:37:50|20568.26|20448.26|20566.5|20446.5|20568.67|20448.67|20566.32|20446.32|10
1631068680000|2021-09-08 02:38:00|20566.31|20446.31|20561.04|20441.04|20566.31|20446.31|20560.11|20440.11|10
1631068690000|2021-09-08 02:38:10|20561.11|20441.11|20562|20442|20562.44|20442.44|20560.96|20440.96|10
1631068700000|2021-09-08 02:38:20|20562.41|20442.41|20560.35|20440.35|20562.41|20442.41|20559.19|20439.19|10
1631068710000|2021-09-08 02:38:30|20560.6|20440.6|20559.68|20439.68|20560.75|20440.75|20559.44|20439.44|10
1631068720000|2021-09-08 02:38:40|20558.82|20438.82|20553.21|20433.21|20558.82|20438.82|20553.21|20433.21|10
1631068730000|2021-09-08 02:38:50|20553.22|20433.22|20551.28|20431.28|20553.22|20433.22|20551.28|20431.28|10
1631068740000|2021-09-08 02:39:00|20551.97|20431.97|20554.64|20434.64|20554.64|20434.64|20551.69|20431.69|10
1631068750000|2021-09-08 02:39:10|20554.74|20434.74|20570.8|20450.8|20570.8|20450.8|20554.74|20434.74|10
1631068760000|2021-09-08 02:39:20|20572.17|20452.17|20575.6|20455.6|20575.6|20455.6|20571.95|20451.95|10
1631068770000|2021-09-08 02:39:30|20577.44|20457.44|20577.53|20457.53|20579.13|20459.13|20577.44|20457.44|10
1631068780000|2021-09-08 02:39:40|20576.43|20456.43|20571.27|20451.27|20576.43|20456.43|20571.27|20451.27|10
1631068790000|2021-09-08 02:39:50|20571.85|20451.85|20572.13|20452.13|20573.82|20453.82|20571.85|20451.85|10
1631068800000|2021-09-08 02:40:00|20572.61|20452.61|20570.54|20450.54|20572.61|20452.61|20569.77|20449.77|10
1631068810000|2021-09-08 02:40:10|20569.82|20449.82|20568.41|20448.41|20570.15|20450.15|20567.06|20447.06|10
1631068820000|2021-09-08 02:40:20|20566.84|20446.84|20565|20445|20566.85|20446.85|20564.48|20444.48|10
1631068830000|2021-09-08 02:40:30|20565.41|20445.41|20567.8|20447.8|20568.22|20448.22|20565.33|20445.33|10
1631068840000|2021-09-08 02:40:40|20568.19|20448.19|20571.66|20451.66|20571.66|20451.66|20568.19|20448.19|10
1631068850000|2021-09-08 02:40:50|20571.64|20451.64|20564.78|20444.78|20571.64|20451.64|20564.78|20444.78|10
1631068860000|2021-09-08 02:41:00|20564.48|20444.48|20561.6|20441.6|20564.48|20444.48|20561.4|20441.4|10
1631068870000|2021-09-08 02:41:10|20561.55|20441.55|20562.61|20442.61|20562.61|20442.61|20560.74|20440.74|10
1631068880000|2021-09-08 02:41:20|20563.77|20443.77|20566.2|20446.2|20566.2|20446.2|20563.77|20443.77|9
1631068890000|2021-09-08 02:41:30|20566.05|20446.05|20569.99|20449.99|20570.21|20450.21|20566|20446|10
1631068900000|2021-09-08 02:41:40|20569.61|20449.61|20571.21|20451.21|20571.52|20451.52|20569.61|20449.61|9
1631068910000|2021-09-08 02:41:50|20572.68|20452.68|20572.7|20452.7|20573.36|20453.36|20570.22|20450.22|10
1631068920000|2021-09-08 02:42:00|20571.84|20451.84|20566.74|20446.74|20571.84|20451.84|20566.74|20446.74|10
1631068930000|2021-09-08 02:42:10|20566.22|20446.22|20566.14|20446.14|20566.22|20446.22|20564.34|20444.34|10
1631068940000|2021-09-08 02:42:20|20565.86|20445.86|20563.98|20443.98|20565.86|20445.86|20563.79|20443.79|10
1631068950000|2021-09-08 02:42:30|20563.69|20443.69|20560.18|20440.18|20564.81|20444.81|20560.09|20440.09|10
1631068960000|2021-09-08 02:42:40|20559.72|20439.72|20559.53|20439.53|20560.35|20440.35|20558.98|20438.98|10
1631068970000|2021-09-08 02:42:50|20560.49|20440.49|20561.58|20441.58|20561.64|20441.64|20559.99|20439.99|10
1631068980000|2021-09-08 02:43:00|20561.63|20441.63|20558.14|20438.14|20561.67|20441.67|20557.53|20437.53|10
1631068990000|2021-09-08 02:43:10|20557.92|20437.92|20557.69|20437.69|20558.18|20438.18|20557.69|20437.69|10
1631069000000|2021-09-08 02:43:20|20557.6|20437.6|20553.84|20433.84|20557.6|20437.6|20553.84|20433.84|10
1631069010000|2021-09-08 02:43:30|20553.2|20433.2|20552.78|20432.78|20553.2|20433.2|20552.61|20432.61|9
1631069020000|2021-09-08 02:43:40|20553.14|20433.14|20560.3|20440.3|20560.3|20440.3|20553.08|20433.08|10
1631069030000|2021-09-08 02:43:50|20560.45|20440.45|20567.64|20447.64|20567.64|20447.64|20560.45|20440.45|10
1631069040000|2021-09-08 02:44:00|20567.68|20447.68|20563.04|20443.04|20567.94|20447.94|20562.93|20442.93|10
1631069050000|2021-09-08 02:44:10|20563.07|20443.07|20561.45|20441.45|20563.1|20443.1|20561.45|20441.45|10
1631069060000|2021-09-08 02:44:20|20562.18|20442.18|20563.04|20443.04|20563.99|20443.99|20561.84|20441.84|10
1631069070000|2021-09-08 02:44:30|20562.9|20442.9|20564.83|20444.83|20564.83|20444.83|20562.26|20442.26|10
1631069080000|2021-09-08 02:44:40|20564.81|20444.81|20563.99|20443.99|20564.81|20444.81|20563.79|20443.79|10
1631069090000|2021-09-08 02:44:50|20564.59|20444.59|20566.89|20446.89|20566.89|20446.89|20564.59|20444.59|8
1631069100000|2021-09-08 02:45:00|20567.56|20447.56|20567.89|20447.89|20568.2|20448.2|20567.56|20447.56|10
1631069110000|2021-09-08 02:45:10|20568.87|20448.87|20566.46|20446.46|20569.19|20449.19|20566.46|20446.46|10
1631069120000|2021-09-08 02:45:20|20566.48|20446.48|20563.65|20443.65|20566.48|20446.48|20563.65|20443.65|9
1631069130000|2021-09-08 02:45:30|20563.6|20443.6|20558.96|20438.96|20563.6|20443.6|20558.96|20438.96|10
1631069140000|2021-09-08 02:45:40|20558.4|20438.4|20560.83|20440.83|20560.83|20440.83|20557.16|20437.16|10
1631069150000|2021-09-08 02:45:50|20563.03|20443.03|20570.6|20450.6|20570.77|20450.77|20562.96|20442.96|10
1631069160000|2021-09-08 02:46:00|20569.65|20449.65|20588.57|20468.57|20588.57|20468.57|20569.65|20449.65|10
1631069170000|2021-09-08 02:46:10|20588.65|20468.65|20590.85|20470.85|20593.19|20473.19|20588.65|20468.65|10
1631069180000|2021-09-08 02:46:20|20588.69|20468.69|20583.39|20463.39|20589.37|20469.37|20583.39|20463.39|10
1631069190000|2021-09-08 02:46:30|20582.32|20462.32|20578.18|20458.18|20582.32|20462.32|20578.18|20458.18|10
1631069200000|2021-09-08 02:46:40|20576.51|20456.51|20572.25|20452.25|20576.51|20456.51|20572.25|20452.25|10
1631069210000|2021-09-08 02:46:50|20570.34|20450.34|20562.37|20442.37|20570.34|20450.34|20562.37|20442.37|10
1631069220000|2021-09-08 02:47:00|20562.69|20442.69|20562.38|20442.38|20563.1|20443.1|20560.49|20440.49|10
1631069230000|2021-09-08 02:47:10|20562.7|20442.7|20556.8|20436.8|20562.7|20442.7|20556.8|20436.8|10
1631069240000|2021-09-08 02:47:20|20555.77|20435.77|20555.88|20435.88|20555.88|20435.88|20554.17|20434.17|9
1631069250000|2021-09-08 02:47:30|20555.33|20435.33|20538.42|20418.42|20555.33|20435.33|20538.42|20418.42|10
1631069260000|2021-09-08 02:47:40|20537.74|20417.74|20518.13|20398.13|20537.74|20417.74|20517.21|20397.21|10
1631069270000|2021-09-08 02:47:50|20518.53|20398.53|20521.51|20401.51|20523.26|20403.26|20518.53|20398.53|10
1631069280000|2021-09-08 02:48:00|20521.31|20401.31|20523.3|20403.3|20524.01|20404.01|20521.31|20401.31|10
1631069290000|2021-09-08 02:48:10|20523.79|20403.79|20533.94|20413.94|20533.94|20413.94|20523.79|20403.79|10
1631069300000|2021-09-08 02:48:20|20534.32|20414.32|20539.92|20419.92|20540.86|20420.86|20534.32|20414.32|10
1631069310000|2021-09-08 02:48:30|20538.6|20418.6|20537.4|20417.4|20539.11|20419.11|20537.4|20417.4|10
1631069320000|2021-09-08 02:48:40|20538.78|20418.78|20534.09|20414.09|20538.78|20418.78|20534.09|20414.09|10
1631069330000|2021-09-08 02:48:50|20532.9|20412.9|20530.26|20410.26|20532.9|20412.9|20528.5|20408.5|10
1631069340000|2021-09-08 02:49:00|20530.99|20410.99|20531.2|20411.2|20532.1|20412.1|20530.99|20410.99|10
1631069350000|2021-09-08 02:49:10|20530.88|20410.88|20528.44|20408.44|20530.88|20410.88|20528.44|20408.44|10
1631069360000|2021-09-08 02:49:20|20527.52|20407.52|20533.64|20413.64|20533.75|20413.75|20527.52|20407.52|10
1631069370000|2021-09-08 02:49:30|20533.75|20413.75|20533.25|20413.25|20535.38|20415.38|20532.91|20412.91|9
1631069380000|2021-09-08 02:49:40|20534.19|20414.19|20535.33|20415.33|20535.33|20415.33|20534.13|20414.13|9
1631069390000|2021-09-08 02:49:50|20535.87|20415.87|20540.01|20420.01|20540.01|20420.01|20535.87|20415.87|10
1631069400000|2021-09-08 02:50:00|20540.08|20420.08|20546.58|20426.58|20546.58|20426.58|20540.08|20420.08|10
1631069410000|2021-09-08 02:50:10|20546.56|20426.56|20544.25|20424.25|20547.25|20427.25|20544.25|20424.25|10
1631069420000|2021-09-08 02:50:20|20544.1|20424.1|20536.52|20416.52|20544.1|20424.1|20536.52|20416.52|10
1631069430000|2021-09-08 02:50:30|20536.53|20416.53|20539.46|20419.46|20540.35|20420.35|20536.12|20416.12|10
1631069440000|2021-09-08 02:50:40|20538.71|20418.71|20535.67|20415.67|20538.71|20418.71|20535.67|20415.67|10
1631069450000|2021-09-08 02:50:50|20535.39|20415.39|20530.65|20410.65|20535.39|20415.39|20530.65|20410.65|10
1631069460000|2021-09-08 02:51:00|20531.01|20411.01|20530.36|20410.36|20532.29|20412.29|20529.9|20409.9|10
1631069470000|2021-09-08 02:51:10|20530.79|20410.79|20533.81|20413.81|20533.81|20413.81|20530.79|20410.79|10
1631069480000|2021-09-08 02:51:20|20533.84|20413.84|20536.15|20416.15|20536.15|20416.15|20533.84|20413.84|9
1631069490000|2021-09-08 02:51:30|20536.11|20416.11|20536.02|20416.02|20537.54|20417.54|20536.02|20416.02|10
1631069500000|2021-09-08 02:51:40|20534.85|20414.85|20532.06|20412.06|20535.52|20415.52|20532|20412|10
1631069510000|2021-09-08 02:51:50|20531.34|20411.34|20529.94|20409.94|20531.9|20411.9|20528.55|20408.55|10
1631069520000|2021-09-08 02:52:00|20528.74|20408.74|20532.45|20412.45|20532.45|20412.45|20528.45|20408.45|10
1631069530000|2021-09-08 02:52:10|20532.37|20412.37|20534.12|20414.12|20534.12|20414.12|20531.8|20411.8|10
1631069540000|2021-09-08 02:52:20|20533.99|20413.99|20531.13|20411.13|20533.99|20413.99|20531.13|20411.13|10
1631069550000|2021-09-08 02:52:30|20530.67|20410.67|20526.21|20406.21|20530.67|20410.67|20526.21|20406.21|10
1631069560000|2021-09-08 02:52:40|20525.98|20405.98|20523.84|20403.84|20525.98|20405.98|20523.55|20403.55|10
1631069570000|2021-09-08 02:52:50|20523.6|20403.6|20522.28|20402.28|20523.68|20403.68|20522.22|20402.22|10
1631069580000|2021-09-08 02:53:00|20522.34|20402.34|20520.78|20400.78|20522.34|20402.34|20520.78|20400.78|9
1631069590000|2021-09-08 02:53:10|20521.56|20401.56|20520.21|20400.21|20522.79|20402.79|20519.23|20399.23|10
1631069600000|2021-09-08 02:53:20|20520.29|20400.29|20518.51|20398.51|20520.29|20400.29|20518.37|20398.37|10
1631069610000|2021-09-08 02:53:30|20518.76|20398.76|20520.39|20400.39|20520.39|20400.39|20518.76|20398.76|10
1631069620000|2021-09-08 02:53:40|20520.34|20400.34|20514.46|20394.46|20520.34|20400.34|20514.46|20394.46|10
1631069630000|2021-09-08 02:53:50|20511.98|20391.98|20508.43|20388.43|20511.98|20391.98|20508.43|20388.43|10
1631069640000|2021-09-08 02:54:00|20508.28|20388.28|20507.69|20387.69|20508.28|20388.28|20507.32|20387.32|10
1631069650000|2021-09-08 02:54:10|20506.94|20386.94|20501.03|20381.03|20506.94|20386.94|20500.74|20380.74|10
1631069660000|2021-09-08 02:54:20|20501.22|20381.22|20501.1|20381.1|20501.36|20381.36|20499.86|20379.86|10
1631069670000|2021-09-08 02:54:30|20500.84|20380.84|20506.59|20386.59|20506.59|20386.59|20500.81|20380.81|9
1631069680000|2021-09-08 02:54:40|20506.73|20386.73|20504.38|20384.38|20507.18|20387.18|20504.38|20384.38|10
1631069690000|2021-09-08 02:54:50|20505.3|20385.3|20499.87|20379.87|20506.06|20386.06|20499.87|20379.87|10
1631069700000|2021-09-08 02:55:00|20500.26|20380.26|20492.99|20372.99|20500.26|20380.26|20492.99|20372.99|9
1631069710000|2021-09-08 02:55:10|20493.1|20373.1|20491.81|20371.81|20493.1|20373.1|20491.04|20371.04|10
1631069720000|2021-09-08 02:55:20|20492.03|20372.03|20490.16|20370.16|20492.05|20372.05|20490.16|20370.16|10
1631069730000|2021-09-08 02:55:30|20490.21|20370.21|20489.73|20369.73|20492.31|20372.31|20489.73|20369.73|10
1631069740000|2021-09-08 02:55:40|20489.52|20369.52|20493.63|20373.63|20493.63|20373.63|20489.33|20369.33|10
1631069750000|2021-09-08 02:55:50|20494.86|20374.86|20495.92|20375.92|20496.08|20376.08|20494.06|20374.06|10
1631069760000|2021-09-08 02:56:00|20496.3|20376.3|20496.79|20376.79|20496.79|20376.79|20496.3|20376.3|10
1631069770000|2021-09-08 02:56:10|20497.11|20377.11|20502.31|20382.31|20502.31|20382.31|20497.11|20377.11|10
1631069780000|2021-09-08 02:56:20|20503.2|20383.2|20509.1|20389.1|20510.22|20390.22|20503.2|20383.2|10
1631069790000|2021-09-08 02:56:30|20508.81|20388.81|20513.15|20393.15|20513.42|20393.42|20508.81|20388.81|10
1631069800000|2021-09-08 02:56:40|20511.75|20391.75|20511.85|20391.85|20512|20392|20511.35|20391.35|10
1631069810000|2021-09-08 02:56:50|20511.46|20391.46|20505.73|20385.73|20511.46|20391.46|20505.37|20385.37|10
1631069820000|2021-09-08 02:57:00|20506.06|20386.06|20500.17|20380.17|20506.06|20386.06|20500.17|20380.17|10
1631069830000|2021-09-08 02:57:10|20499.93|20379.93|20500.79|20380.79|20500.79|20380.79|20499.24|20379.24|10
1631069840000|2021-09-08 02:57:20|20500.95|20380.95|20501.71|20381.71|20502.95|20382.95|20500.86|20380.86|10
1631069850000|2021-09-08 02:57:30|20501.75|20381.75|20504.72|20384.72|20504.72|20384.72|20501.3|20381.3|10
1631069860000|2021-09-08 02:57:40|20505.07|20385.07|20511.78|20391.78|20511.78|20391.78|20504.81|20384.81|10
1631069870000|2021-09-08 02:57:50|20511.67|20391.67|20512.39|20392.39|20512.39|20392.39|20511.3|20391.3|10
1631069880000|2021-09-08 02:58:00|20512.6|20392.6|20510.4|20390.4|20513.31|20393.31|20510.4|20390.4|10
1631069890000|2021-09-08 02:58:10|20510.56|20390.56|20511.61|20391.61|20511.67|20391.67|20509.86|20389.86|10
1631069900000|2021-09-08 02:58:20|20511.35|20391.35|20510.09|20390.09|20511.39|20391.39|20509.79|20389.79|9
1631069910000|2021-09-08 02:58:30|20509.63|20389.63|20509.76|20389.76|20509.82|20389.82|20508.96|20388.96|10
1631069920000|2021-09-08 02:58:40|20509.43|20389.43|20509.52|20389.52|20509.64|20389.64|20509.12|20389.12|9
1631069930000|2021-09-08 02:58:50|20510.48|20390.48|20513.4|20393.4|20513.4|20393.4|20510.48|20390.48|10
1631069940000|2021-09-08 02:59:00|20514.01|20394.01|20519.27|20399.27|20519.27|20399.27|20514.01|20394.01|10
1631069950000|2021-09-08 02:59:10|20521.15|20401.15|20524.48|20404.48|20524.94|20404.94|20521.15|20401.15|9
1631069960000|2021-09-08 02:59:20|20524.52|20404.52|20520.27|20400.27|20524.52|20404.52|20520.27|20400.27|10
1631069970000|2021-09-08 02:59:30|20517.93|20397.93|20508.71|20388.71|20517.93|20397.93|20508.71|20388.71|10
1631069980000|2021-09-08 02:59:40|20507.75|20387.75|20493.82|20373.82|20507.75|20387.75|20493.82|20373.82|10
1631069990000|2021-09-08 02:59:50|20494.34|20374.34|20491.3|20371.3|20494.34|20374.34|20491.3|20371.3|10
1631070000000|2021-09-08 03:00:00|20490.44|20370.44|20492.26|20372.26|20492.26|20372.26|20490.44|20370.44|10
1631070010000|2021-09-08 03:00:10|20492.56|20372.56|20496.81|20376.81|20496.81|20376.81|20492.56|20372.56|10
1631070020000|2021-09-08 03:00:20|20497.52|20377.52|20502.89|20382.89|20502.98|20382.98|20497.52|20377.52|10
1631070030000|2021-09-08 03:00:30|20503.39|20383.39|20507.89|20387.89|20507.89|20387.89|20503.39|20383.39|10
1631070040000|2021-09-08 03:00:40|20509.37|20389.37|20508.25|20388.25|20510.18|20390.18|20508.25|20388.25|9
1631070050000|2021-09-08 03:00:50|20507.76|20387.76|20513.46|20393.46|20513.46|20393.46|20507.76|20387.76|10
1631070060000|2021-09-08 03:01:00|20513.32|20393.32|20516.68|20396.68|20517.02|20397.02|20513.32|20393.32|10
1631070070000|2021-09-08 03:01:10|20517.26|20397.26|20512.91|20392.91|20517.26|20397.26|20511.9|20391.9|10
1631070080000|2021-09-08 03:01:20|20512.3|20392.3|20511.6|20391.6|20512.3|20392.3|20511.35|20391.35|10
1631070090000|2021-09-08 03:01:30|20511.45|20391.45|20506.63|20386.63|20511.45|20391.45|20506.63|20386.63|10
1631070100000|2021-09-08 03:01:40|20506.79|20386.79|20503.67|20383.67|20506.91|20386.91|20503.67|20383.67|10
1631070110000|2021-09-08 03:01:50|20502.38|20382.38|20494.07|20374.07|20502.38|20382.38|20494.07|20374.07|10
1631070120000|2021-09-08 03:02:00|20494.03|20374.03|20494.11|20374.11|20494.53|20374.53|20493.73|20373.73|10
1631070130000|2021-09-08 03:02:10|20494.17|20374.17|20492.27|20372.27|20494.17|20374.17|20491.82|20371.82|10
1631070140000|2021-09-08 03:02:20|20492.33|20372.33|20493.34|20373.34|20493.34|20373.34|20491.41|20371.41|10
1631070150000|2021-09-08 03:02:30|20493.29|20373.29|20488.91|20368.91|20493.29|20373.29|20488.91|20368.91|10
1631070160000|2021-09-08 03:02:40|20489.71|20369.71|20497.67|20377.67|20497.67|20377.67|20489.22|20369.22|10
1631070170000|2021-09-08 03:02:50|20498.27|20378.27|20506.25|20386.25|20506.49|20386.49|20496.45|20376.45|10
1631070180000|2021-09-08 03:03:00|20506.82|20386.82|20510.97|20390.97|20510.99|20390.99|20506.8|20386.8|10
1631070190000|2021-09-08 03:03:10|20511.17|20391.17|20507.12|20387.12|20512.27|20392.27|20507.12|20387.12|10
1631070200000|2021-09-08 03:03:20|20507.24|20387.24|20504.58|20384.58|20507.29|20387.29|20504.58|20384.58|10
1631070210000|2021-09-08 03:03:30|20504.68|20384.68|20499.78|20379.78|20504.68|20384.68|20499.78|20379.78|10
1631070220000|2021-09-08 03:03:40|20499.99|20379.99|20504.1|20384.1|20504.1|20384.1|20499.99|20379.99|10
1631070230000|2021-09-08 03:03:50|20504.77|20384.77|20507.53|20387.53|20508.14|20388.14|20504.77|20384.77|10
1631070240000|2021-09-08 03:04:00|20507.07|20387.07|20508.27|20388.27|20508.76|20388.76|20507.07|20387.07|10
1631070250000|2021-09-08 03:04:10|20508.16|20388.16|20502.65|20382.65|20508.29|20388.29|20502.65|20382.65|10
1631070260000|2021-09-08 03:04:20|20502.01|20382.01|20499.69|20379.69|20502.01|20382.01|20497.56|20377.56|10
1631070270000|2021-09-08 03:04:30|20499.02|20379.02|20492.83|20372.83|20499.26|20379.26|20492.83|20372.83|10
1631070280000|2021-09-08 03:04:40|20492.5|20372.5|20481.25|20361.25|20492.5|20372.5|20481.25|20361.25|10
1631070290000|2021-09-08 03:04:50|20480.92|20360.92|20477.93|20357.93|20480.92|20360.92|20477.93|20357.93|10
1631070300000|2021-09-08 03:05:00|20477.66|20357.66|20477.54|20357.54|20479.74|20359.74|20476.78|20356.78|10
1631070310000|2021-09-08 03:05:10|20477.57|20357.57|20470.23|20350.23|20478.82|20358.82|20470.23|20350.23|10
1631070320000|2021-09-08 03:05:20|20469.72|20349.72|20465.76|20345.76|20469.72|20349.72|20465.53|20345.53|10
1631070330000|2021-09-08 03:05:30|20465.84|20345.84|20460.44|20340.44|20465.84|20345.84|20460.44|20340.44|10
1631070340000|2021-09-08 03:05:40|20460.29|20340.29|20461.52|20341.52|20462.34|20342.34|20460.15|20340.15|10
1631070350000|2021-09-08 03:05:50|20463.75|20343.75|20465.88|20345.88|20465.88|20345.88|20463.75|20343.75|10
1631070360000|2021-09-08 03:06:00|20465.79|20345.79|20467.45|20347.45|20467.45|20347.45|20464.25|20344.25|10
1631070370000|2021-09-08 03:06:10|20468.03|20348.03|20469.04|20349.04|20469.11|20349.11|20467.93|20347.93|10
1631070380000|2021-09-08 03:06:20|20470.45|20350.45|20481.1|20361.1|20481.1|20361.1|20470.45|20350.45|10
1631070390000|2021-09-08 03:06:30|20481.16|20361.16|20487.98|20367.98|20487.98|20367.98|20481.16|20361.16|9
1631070400000|2021-09-08 03:06:40|20489.18|20369.18|20490.55|20370.55|20490.55|20370.55|20489.18|20369.18|10
1631070410000|2021-09-08 03:06:50|20490.7|20370.7|20494.84|20374.84|20494.92|20374.92|20490.7|20370.7|10
1631070420000|2021-09-08 03:07:00|20494.7|20374.7|20496.04|20376.04|20496.04|20376.04|20494.66|20374.66|10
1631070430000|2021-09-08 03:07:10|20495.39|20375.39|20495.22|20375.22|20495.39|20375.39|20494.15|20374.15|9
1631070440000|2021-09-08 03:07:20|20494.66|20374.66|20492.84|20372.84|20494.66|20374.66|20492.84|20372.84|10
1631070450000|2021-09-08 03:07:30|20492.72|20372.72|20492.08|20372.08|20494.1|20374.1|20491.57|20371.57|10
1631070460000|2021-09-08 03:07:40|20492.43|20372.43|20493.21|20373.21|20493.35|20373.35|20492.33|20372.33|10
1631070470000|2021-09-08 03:07:50|20493.29|20373.29|20494.59|20374.59|20494.59|20374.59|20492.84|20372.84|10
1631070480000|2021-09-08 03:08:00|20495.46|20375.46|20499.25|20379.25|20499.25|20379.25|20495.46|20375.46|10
1631070490000|2021-09-08 03:08:10|20499.83|20379.83|20500.08|20380.08|20501.15|20381.15|20499.83|20379.83|9
1631070500000|2021-09-08 03:08:20|20500.77|20380.77|20499.66|20379.66|20500.9|20380.9|20499.66|20379.66|10
1631070510000|2021-09-08 03:08:30|20499.43|20379.43|20494.37|20374.37|20499.45|20379.45|20494.37|20374.37|9
1631070520000|2021-09-08 03:08:40|20494.11|20374.11|20490.57|20370.57|20494.11|20374.11|20490.57|20370.57|10
1631070530000|2021-09-08 03:08:50|20490.33|20370.33|20487.75|20367.75|20490.33|20370.33|20487.75|20367.75|10
1631070540000|2021-09-08 03:09:00|20487.76|20367.76|20491.32|20371.32|20491.32|20371.32|20487.76|20367.76|9
1631070550000|2021-09-08 03:09:10|20492.1|20372.1|20493.91|20373.91|20494.02|20374.02|20492.1|20372.1|9
1631070560000|2021-09-08 03:09:20|20493.34|20373.34|20486.42|20366.42|20493.34|20373.34|20486.42|20366.42|10
1631070570000|2021-09-08 03:09:30|20485.07|20365.07|20481.43|20361.43|20485.3|20365.3|20481.43|20361.43|10
1631070580000|2021-09-08 03:09:40|20480.46|20360.46|20479.04|20359.04|20480.46|20360.46|20479.04|20359.04|10
1631070590000|2021-09-08 03:09:50|20476.86|20356.86|20475.71|20355.71|20476.86|20356.86|20475.52|20355.52|10
1631070600000|2021-09-08 03:10:00|20475.81|20355.81|20473.29|20353.29|20475.81|20355.81|20473.29|20353.29|9
1631070610000|2021-09-08 03:10:10|20473.47|20353.47|20473.36|20353.36|20475.36|20355.36|20473.36|20353.36|10
1631070620000|2021-09-08 03:10:20|20472.29|20352.29|20467.56|20347.56|20472.29|20352.29|20467.56|20347.56|9
1631070630000|2021-09-08 03:10:30|20467.1|20347.1|20460.77|20340.77|20467.1|20347.1|20460.77|20340.77|10
1631070640000|2021-09-08 03:10:40|20459.36|20339.36|20455.78|20335.78|20459.36|20339.36|20455.42|20335.42|10
1631070650000|2021-09-08 03:10:50|20454.96|20334.96|20452.09|20332.09|20454.96|20334.96|20451.65|20331.65|10
1631070660000|2021-09-08 03:11:00|20451.94|20331.94|20453.88|20333.88|20453.88|20333.88|20451.59|20331.59|10
1631070670000|2021-09-08 03:11:10|20454.28|20334.28|20453.11|20333.11|20454.56|20334.56|20452.47|20332.47|10
1631070680000|2021-09-08 03:11:20|20453.36|20333.36|20462.12|20342.12|20462.12|20342.12|20453.36|20333.36|10
1631070690000|2021-09-08 03:11:30|20463.73|20343.73|20461.49|20341.49|20465.68|20345.68|20461.49|20341.49|10
1631070700000|2021-09-08 03:11:40|20461.41|20341.41|20456.54|20336.54|20461.41|20341.41|20456.54|20336.54|10
1631070710000|2021-09-08 03:11:50|20455.99|20335.99|20454.3|20334.3|20455.99|20335.99|20453.79|20333.79|10
1631070720000|2021-09-08 03:12:00|20453.59|20333.59|20450.5|20330.5|20453.59|20333.59|20450.5|20330.5|10
1631070730000|2021-09-08 03:12:10|20449.98|20329.98|20447.74|20327.74|20449.98|20329.98|20447.74|20327.74|9
1631070740000|2021-09-08 03:12:20|20448.11|20328.11|20444.54|20324.54|20448.11|20328.11|20443.96|20323.96|10
1631070750000|2021-09-08 03:12:30|20444.63|20324.63|20444.55|20324.55|20446.92|20326.92|20444.55|20324.55|10
1631070760000|2021-09-08 03:12:40|20444.42|20324.42|20429.57|20309.57|20444.42|20324.42|20429.57|20309.57|9
1631070770000|2021-09-08 03:12:50|20427.25|20307.25|20419.15|20299.15|20427.25|20307.25|20419.15|20299.15|10
1631070780000|2021-09-08 03:13:00|20419.48|20299.48|20423.51|20303.51|20423.51|20303.51|20419.48|20299.48|10
1631070790000|2021-09-08 03:13:10|20423.49|20303.49|20428.87|20308.87|20428.87|20308.87|20423.49|20303.49|10
1631070800000|2021-09-08 03:13:20|20428.73|20308.73|20422.15|20302.15|20428.73|20308.73|20422.15|20302.15|10
1631070810000|2021-09-08 03:13:30|20419.1|20299.1|20417.9|20297.9|20419.1|20299.1|20413.71|20293.71|9
1631070820000|2021-09-08 03:13:40|20418.85|20298.85|20429.36|20309.36|20429.36|20309.36|20418.85|20298.85|10
1631070830000|2021-09-08 03:13:50|20429.65|20309.65|20434.56|20314.56|20434.56|20314.56|20429.65|20309.65|10
1631070840000|2021-09-08 03:14:00|20434.41|20314.41|20431.16|20311.16|20434.97|20314.97|20431.16|20311.16|10
1631070850000|2021-09-08 03:14:10|20430.01|20310.01|20424.87|20304.87|20430.01|20310.01|20424.87|20304.87|10
1631070860000|2021-09-08 03:14:20|20421.54|20301.54|20415.63|20295.63|20421.54|20301.54|20415.63|20295.63|10
1631070870000|2021-09-08 03:14:30|20414.96|20294.96|20407.99|20287.99|20414.96|20294.96|20407.99|20287.99|10
1631070880000|2021-09-08 03:14:40|20407.27|20287.27|20397.28|20277.28|20408.19|20288.19|20397.28|20277.28|10
1631070890000|2021-09-08 03:14:50|20396.47|20276.47|20396.83|20276.83|20397.69|20277.69|20396.39|20276.39|10
1631070900000|2021-09-08 03:15:00|20396.37|20276.37|20403.12|20283.12|20403.12|20283.12|20396.37|20276.37|10
1631070910000|2021-09-08 03:15:10|20404.63|20284.63|20412.55|20292.55|20412.55|20292.55|20404.63|20284.63|10
1631070920000|2021-09-08 03:15:20|20413|20293|20418.36|20298.36|20418.36|20298.36|20412.58|20292.58|10
1631070930000|2021-09-08 03:15:30|20417.54|20297.54|20414.01|20294.01|20417.54|20297.54|20414.01|20294.01|10
1631070940000|2021-09-08 03:15:40|20414.23|20294.23|20409.71|20289.71|20414.65|20294.65|20409.28|20289.28|10
1631070950000|2021-09-08 03:15:50|20409.89|20289.89|20413.43|20293.43|20413.43|20293.43|20409.88|20289.88|10
1631070960000|2021-09-08 03:16:00|20414.34|20294.34|20420.09|20300.09|20420.09|20300.09|20414.34|20294.34|10
1631070970000|2021-09-08 03:16:10|20420.19|20300.19|20421.75|20301.75|20421.75|20301.75|20418.78|20298.78|9
1631070980000|2021-09-08 03:16:20|20421.96|20301.96|20424.72|20304.72|20424.72|20304.72|20421.96|20301.96|10
1631070990000|2021-09-08 03:16:30|20424.75|20304.75|20423.89|20303.89|20425.58|20305.58|20423.74|20303.74|10
1631071000000|2021-09-08 03:16:40|20423.48|20303.48|20417.08|20297.08|20423.48|20303.48|20416.93|20296.93|9
1631071010000|2021-09-08 03:16:50|20416.87|20296.87|20420.21|20300.21|20420.77|20300.77|20416.87|20296.87|10
1631071020000|2021-09-08 03:17:00|20418.86|20298.86|20420.26|20300.26|20421.01|20301.01|20418.59|20298.59|10
1631071030000|2021-09-08 03:17:10|20419.93|20299.93|20418.53|20298.53|20419.95|20299.95|20418.46|20298.46|9
1631071040000|2021-09-08 03:17:20|20418.47|20298.47|20414.2|20294.2|20418.47|20298.47|20414.2|20294.2|10
1631071050000|2021-09-08 03:17:30|20414.06|20294.06|20402.83|20282.83|20414.2|20294.2|20402.83|20282.83|10
1631071060000|2021-09-08 03:17:40|20402.6|20282.6|20402.03|20282.03|20402.79|20282.79|20401.58|20281.58|10
1631071070000|2021-09-08 03:17:50|20400.79|20280.79|20400.44|20280.44|20401.68|20281.68|20399.24|20279.24|10
1631071080000|2021-09-08 03:18:00|20400.96|20280.96|20402.32|20282.32|20404.05|20284.05|20400.96|20280.96|10
1631071090000|2021-09-08 03:18:10|20401.31|20281.31|20399.7|20279.7|20401.31|20281.31|20398.57|20278.57|10
1631071100000|2021-09-08 03:18:20|20398.86|20278.86|20397.2|20277.2|20399.29|20279.29|20397.2|20277.2|10
1631071110000|2021-09-08 03:18:30|20396.56|20276.56|20373.77|20253.77|20396.56|20276.56|20373.77|20253.77|10
1631071120000|2021-09-08 03:18:40|20371.34|20251.34|20354.79|20234.79|20371.34|20251.34|20354.79|20234.79|10
1631071130000|2021-09-08 03:18:50|20349.92|20229.92|20356.11|20236.11|20356.11|20236.11|20349.23|20229.23|10
1631071140000|2021-09-08 03:19:00|20355.37|20235.37|20357.53|20237.53|20357.72|20237.72|20355.27|20235.27|10
1631071150000|2021-09-08 03:19:10|20356.26|20236.26|20351.16|20231.16|20356.26|20236.26|20351.16|20231.16|10
1631071160000|2021-09-08 03:19:20|20350.52|20230.52|20317.41|20197.41|20350.52|20230.52|20317.41|20197.41|10
1631071170000|2021-09-08 03:19:30|20312.71|20192.71|20260.32|20140.32|20312.71|20192.71|20260.32|20140.32|10
1631071180000|2021-09-08 03:19:40|20257.91|20137.91|20246.6|20126.6|20259.4|20139.4|20246.6|20126.6|10
1631071190000|2021-09-08 03:19:50|20247.22|20127.22|20243.46|20123.46|20253.06|20133.06|20243.46|20123.46|10
1631071200000|2021-09-08 03:20:00|20239.83|20119.83|20229.55|20109.55|20239.83|20119.83|20228.81|20108.81|10
1631071210000|2021-09-08 03:20:10|20229.41|20109.41|20228.31|20108.31|20236.2|20116.2|20228.31|20108.31|10
1631071220000|2021-09-08 03:20:20|20227.29|20107.29|20227.25|20107.25|20231.17|20111.17|20227.25|20107.25|10
1631071230000|2021-09-08 03:20:30|20227.34|20107.34|20235.05|20115.05|20235.05|20115.05|20227.06|20107.06|10
1631071240000|2021-09-08 03:20:40|20234.46|20114.46|20238.29|20118.29|20238.29|20118.29|20234.46|20114.46|10
1631071250000|2021-09-08 03:20:50|20238.92|20118.92|20238.25|20118.25|20238.92|20118.92|20236.83|20116.83|10
1631071260000|2021-09-08 03:21:00|20239.33|20119.33|20246.83|20126.83|20246.91|20126.91|20239.33|20119.33|10
1631071270000|2021-09-08 03:21:10|20246.76|20126.76|20247.53|20127.53|20248.53|20128.53|20246.71|20126.71|10
1631071280000|2021-09-08 03:21:20|20244.85|20124.85|20246.26|20126.26|20246.91|20126.91|20244.85|20124.85|10
1631071290000|2021-09-08 03:21:30|20244.93|20124.93|20238.32|20118.32|20245.53|20125.53|20238.32|20118.32|10
1631071300000|2021-09-08 03:21:40|20237.25|20117.25|20238.94|20118.94|20238.94|20118.94|20234.05|20114.05|10
1631071310000|2021-09-08 03:21:50|20239.39|20119.39|20235.61|20115.61|20239.39|20119.39|20235.37|20115.37|10
1631071320000|2021-09-08 03:22:00|20235.54|20115.54|20236.74|20116.74|20237.24|20117.24|20235.54|20115.54|10
1631071330000|2021-09-08 03:22:10|20236.01|20116.01|20233.68|20113.68|20236.01|20116.01|20233.68|20113.68|10
1631071340000|2021-09-08 03:22:20|20232.34|20112.34|20205.39|20085.39|20232.34|20112.34|20205.39|20085.39|10
1631071350000|2021-09-08 03:22:30|20204.49|20084.49|20202.05|20082.05|20204.49|20084.49|20200.49|20080.49|10
1631071360000|2021-09-08 03:22:40|20201.82|20081.82|20200.27|20080.27|20203.04|20083.04|20200.27|20080.27|9
1631071370000|2021-09-08 03:22:50|20199.36|20079.36|20182.18|20062.18|20199.36|20079.36|20179.98|20059.98|10
1631071380000|2021-09-08 03:23:00|20181.8|20061.8|20180.97|20060.97|20186.9|20066.9|20180.52|20060.52|10
1631071390000|2021-09-08 03:23:10|20180.57|20060.57|20182.81|20062.81|20182.81|20062.81|20179.81|20059.81|9
1631071400000|2021-09-08 03:23:20|20181.97|20061.97|20159.21|20039.21|20181.97|20061.97|20159.21|20039.21|10
1631071410000|2021-09-08 03:23:30|20159.09|20039.09|20142.99|20022.99|20159.09|20039.09|20142.99|20022.99|10
1631071420000|2021-09-08 03:23:40|20138.55|20018.55|20130.94|20010.94|20138.55|20018.55|20128.02|20008.02|10
1631071430000|2021-09-08 03:23:50|20131.32|20011.32|20141.06|20021.06|20141.12|20021.12|20131.32|20011.32|10
1631071440000|2021-09-08 03:24:00|20140.89|20020.89|20147.72|20027.72|20147.72|20027.72|20140.88|20020.88|10
1631071450000|2021-09-08 03:24:10|20148.46|20028.46|20151.19|20031.19|20151.19|20031.19|20148.46|20028.46|10
1631071460000|2021-09-08 03:24:20|20149.96|20029.96|20151.58|20031.58|20152.56|20032.56|20148|20028|10
1631071470000|2021-09-08 03:24:30|20150.3|20030.3|20155.74|20035.74|20157.22|20037.22|20150.3|20030.3|10
1631071480000|2021-09-08 03:24:40|20155.01|20035.01|20137.18|20017.18|20155.01|20035.01|20137.18|20017.18|10
1631071490000|2021-09-08 03:24:50|20131.27|20011.27|20114.42|19994.42|20131.27|20011.27|20114.42|19994.42|10
1631071500000|2021-09-08 03:25:00|20115.25|19995.25|20109.12|19989.12|20116.35|19996.35|20108.18|19988.18|10
1631071510000|2021-09-08 03:25:10|20108.78|19988.78|20118.43|19998.43|20118.43|19998.43|20108.78|19988.78|10
1631071520000|2021-09-08 03:25:20|20118.59|19998.59|20128.28|20008.28|20128.28|20008.28|20116.93|19996.93|10
1631071530000|2021-09-08 03:25:30|20130.28|20010.28|20141.83|20021.83|20142.17|20022.17|20130.28|20010.28|10
1631071540000|2021-09-08 03:25:40|20142.52|20022.52|20138.93|20018.93|20144.02|20024.02|20138.93|20018.93|10
1631071550000|2021-09-08 03:25:50|20137.3|20017.3|20132.06|20012.06|20137.3|20017.3|20130.35|20010.35|10
1631071560000|2021-09-08 03:26:00|20131.24|20011.24|20133.28|20013.28|20133.28|20013.28|20131.24|20011.24|10
1631071570000|2021-09-08 03:26:10|20132.68|20012.68|20115.89|19995.89|20132.68|20012.68|20115.89|19995.89|10
1631071580000|2021-09-08 03:26:20|20115.66|19995.66|20102.9|19982.9|20116.23|19996.23|20102.9|19982.9|10
1631071590000|2021-09-08 03:26:30|20100.09|19980.09|20085.28|19965.28|20100.09|19980.09|20085.03|19965.03|10
1631071600000|2021-09-08 03:26:40|20086.03|19966.03|20101.48|19981.48|20101.48|19981.48|20086.03|19966.03|10
1631071610000|2021-09-08 03:26:50|20102.5|19982.5|20098.82|19978.82|20102.5|19982.5|20098.82|19978.82|10
1631071620000|2021-09-08 03:27:00|20098.44|19978.44|20101.34|19981.34|20101.34|19981.34|20096.61|19976.61|10
1631071630000|2021-09-08 03:27:10|20101.26|19981.26|20097.03|19977.03|20101.26|19981.26|20097.03|19977.03|10
1631071640000|2021-09-08 03:27:20|20098.3|19978.3|20091.8|19971.8|20098.3|19978.3|20091.8|19971.8|10
1631071650000|2021-09-08 03:27:30|20093.26|19973.26|20099.64|19979.64|20099.81|19979.81|20093.26|19973.26|9
1631071660000|2021-09-08 03:27:40|20097.88|19977.88|20102.78|19982.78|20102.85|19982.85|20097.88|19977.88|10
1631071670000|2021-09-08 03:27:50|20102.92|19982.92|20110.53|19990.53|20110.53|19990.53|20102.92|19982.92|10
1631071680000|2021-09-08 03:28:00|20112.17|19992.17|20122.03|20002.03|20122.03|20002.03|20112.17|19992.17|10
1631071690000|2021-09-08 03:28:10|20121.87|20001.87|20120.02|20000.02|20122.08|20002.08|20119.11|19999.11|9
1631071700000|2021-09-08 03:28:20|20119.5|19999.5|20116.59|19996.59|20119.5|19999.5|20114.77|19994.77|10
1631071710000|2021-09-08 03:28:30|20115.72|19995.72|20111.25|19991.25|20115.72|19995.72|20110.42|19990.42|10
1631071720000|2021-09-08 03:28:40|20111.53|19991.53|20102.71|19982.71|20111.8|19991.8|20102.71|19982.71|10
1631071730000|2021-09-08 03:28:50|20098.87|19978.87|20082.84|19962.84|20098.87|19978.87|20082.84|19962.84|10
1631071740000|2021-09-08 03:29:00|20081.45|19961.45|20077.2|19957.2|20081.45|19961.45|20076.08|19956.08|10
1631071750000|2021-09-08 03:29:10|20077.21|19957.21|20072.93|19952.93|20077.21|19957.21|20072.93|19952.93|10
1631071760000|2021-09-08 03:29:20|20073.5|19953.5|20071.46|19951.46|20076.56|19956.56|20071.46|19951.46|10
1631071770000|2021-09-08 03:29:30|20071.12|19951.12|20072.49|19952.49|20072.49|19952.49|20068.4|19948.4|10
1631071780000|2021-09-08 03:29:40|20074.05|19954.05|20076.86|19956.86|20079.64|19959.64|20074.05|19954.05|9
1631071790000|2021-09-08 03:29:50|20076.96|19956.96|20068.29|19948.29|20076.96|19956.96|20068.29|19948.29|10
1631071800000|2021-09-08 03:30:00|20068.54|19948.54|20067.17|19947.17|20068.54|19948.54|20066.32|19946.32|10
1631071810000|2021-09-08 03:30:10|20069.06|19949.06|20073.65|19953.65|20073.65|19953.65|20069.06|19949.06|9
1631071820000|2021-09-08 03:30:20|20076.36|19956.36|20087.11|19967.11|20088.14|19968.14|20076.36|19956.36|10
1631071830000|2021-09-08 03:30:30|20090.16|19970.16|20107.81|19987.81|20107.81|19987.81|20090.16|19970.16|10
1631071840000|2021-09-08 03:30:40|20109.91|19989.91|20119.28|19999.28|20119.28|19999.28|20109.41|19989.41|10
1631071850000|2021-09-08 03:30:50|20119.31|19999.31|20110.95|19990.95|20119.39|19999.39|20110.95|19990.95|10
1631071860000|2021-09-08 03:31:00|20108.85|19988.85|20103.39|19983.39|20108.85|19988.85|20103.39|19983.39|10
1631071870000|2021-09-08 03:31:10|20102.32|19982.32|20095.24|19975.24|20102.32|19982.32|20094.91|19974.91|10
1631071880000|2021-09-08 03:31:20|20095.41|19975.41|20063.87|19943.87|20095.41|19975.41|20063.87|19943.87|10
1631071890000|2021-09-08 03:31:30|20061.93|19941.93|20056.3|19936.3|20061.93|19941.93|20055.61|19935.61|10
1631071900000|2021-09-08 03:31:40|20055.6|19935.6|20052.2|19932.2|20056|19936|20052.2|19932.2|10
1631071910000|2021-09-08 03:31:50|20052.19|19932.19|20041.46|19921.46|20052.19|19932.19|20041.46|19921.46|10
1631071920000|2021-09-08 03:32:00|20039.26|19919.26|20025.17|19905.17|20039.26|19919.26|20025.17|19905.17|10
1631071930000|2021-09-08 03:32:10|20025.21|19905.21|20038.38|19918.38|20038.38|19918.38|20022.97|19902.97|10
1631071940000|2021-09-08 03:32:20|20042.98|19922.98|20059.76|19939.76|20059.76|19939.76|20042.98|19922.98|10
1631071950000|2021-09-08 03:32:30|20060.33|19940.33|20076.17|19956.17|20076.17|19956.17|20059.76|19939.76|10
1631071960000|2021-09-08 03:32:40|20076.52|19956.52|20082|19962|20082|19962|20076.18|19956.18|10
1631071970000|2021-09-08 03:32:50|20082.31|19962.31|20082.53|19962.53|20083.23|19963.23|20081.67|19961.67|9
1631071980000|2021-09-08 03:33:00|20083.26|19963.26|20078.08|19958.08|20083.42|19963.42|20078.08|19958.08|10
1631071990000|2021-09-08 03:33:10|20077.32|19957.32|20079.05|19959.05|20080.27|19960.27|20077.08|19957.08|10
1631072000000|2021-09-08 03:33:20|20079.68|19959.68|20084.79|19964.79|20084.79|19964.79|20079.68|19959.68|10
1631072010000|2021-09-08 03:33:30|20085.75|19965.75|20099.96|19979.96|20099.96|19979.96|20085.75|19965.75|10
1631072020000|2021-09-08 03:33:40|20100.68|19980.68|20094.63|19974.63|20100.68|19980.68|20094.63|19974.63|9
1631072030000|2021-09-08 03:33:50|20094.08|19974.08|20089.3|19969.3|20094.55|19974.55|20089.3|19969.3|10
1631072040000|2021-09-08 03:34:00|20087.42|19967.42|20091.45|19971.45|20091.45|19971.45|20086.19|19966.19|10
1631072050000|2021-09-08 03:34:10|20092.57|19972.57|20091.64|19971.64|20095.51|19975.51|20091.64|19971.64|10
1631072060000|2021-09-08 03:34:20|20090.72|19970.72|20087.93|19967.93|20090.72|19970.72|20087.93|19967.93|10
1631072070000|2021-09-08 03:34:30|20087.56|19967.56|20088.42|19968.42|20088.98|19968.98|20086.41|19966.41|10
1631072080000|2021-09-08 03:34:40|20088.71|19968.71|20095.07|19975.07|20095.07|19975.07|20087.54|19967.54|10
1631072090000|2021-09-08 03:34:50|20096.12|19976.12|20096.71|19976.71|20099.57|19979.57|20096.12|19976.12|10
1631072100000|2021-09-08 03:35:00|20096.81|19976.81|20098.22|19978.22|20098.22|19978.22|20096.24|19976.24|10
1631072110000|2021-09-08 03:35:10|20099.48|19979.48|20099.03|19979.03|20101.14|19981.14|20099.03|19979.03|10
1631072120000|2021-09-08 03:35:20|20099.35|19979.35|20099.33|19979.33|20099.35|19979.35|20096.9|19976.9|10
1631072130000|2021-09-08 03:35:30|20099.84|19979.84|20102.6|19982.6|20102.6|19982.6|20099.84|19979.84|10
1631072140000|2021-09-08 03:35:40|20102.72|19982.72|20108.99|19988.99|20109.23|19989.23|20102.72|19982.72|10
1631072150000|2021-09-08 03:35:50|20109.61|19989.61|20109.73|19989.73|20110.13|19990.13|20109.21|19989.21|10
1631072160000|2021-09-08 03:36:00|20110.15|19990.15|20104.9|19984.9|20110.15|19990.15|20104.9|19984.9|10
1631072170000|2021-09-08 03:36:10|20105.05|19985.05|20108.03|19988.03|20108.03|19988.03|20105.05|19985.05|10
1631072180000|2021-09-08 03:36:20|20108.48|19988.48|20108.38|19988.38|20109.55|19989.55|20106.61|19986.61|10
1631072190000|2021-09-08 03:36:30|20108.18|19988.18|20107.72|19987.72|20108.18|19988.18|20107.14|19987.14|10
1631072200000|2021-09-08 03:36:40|20107.03|19987.03|20108.14|19988.14|20108.16|19988.16|20107.03|19987.03|10
1631072210000|2021-09-08 03:36:50|20107.54|19987.54|20103.96|19983.96|20107.54|19987.54|20103.96|19983.96|10
1631072220000|2021-09-08 03:37:00|20103.66|19983.66|20112.52|19992.52|20112.52|19992.52|20102.43|19982.43|10
1631072230000|2021-09-08 03:37:10|20112.12|19992.12|20114.71|19994.71|20114.71|19994.71|20111.7|19991.7|10
1631072240000|2021-09-08 03:37:20|20114.74|19994.74|20116.59|19996.59|20116.92|19996.92|20114.61|19994.61|10
1631072250000|2021-09-08 03:37:30|20118.18|19998.18|20130.37|20010.37|20130.37|20010.37|20118.18|19998.18|10
1631072260000|2021-09-08 03:37:40|20131.54|20011.54|20139.52|20019.52|20139.52|20019.52|20131.54|20011.54|10
1631072270000|2021-09-08 03:37:50|20138.92|20018.92|20145.75|20025.75|20145.75|20025.75|20138.92|20018.92|10
1631072280000|2021-09-08 03:38:00|20145.68|20025.68|20143.27|20023.27|20145.68|20025.68|20143.27|20023.27|9
1631072290000|2021-09-08 03:38:10|20142.72|20022.72|20146|20026|20146.22|20026.22|20142.67|20022.67|10
1631072300000|2021-09-08 03:38:20|20145.71|20025.71|20148.29|20028.29|20148.43|20028.43|20145.37|20025.37|10
1631072310000|2021-09-08 03:38:30|20147.96|20027.96|20137.39|20017.39|20147.96|20027.96|20137.39|20017.39|10
1631072320000|2021-09-08 03:38:40|20137.11|20017.11|20143.86|20023.86|20143.86|20023.86|20137.11|20017.11|10
1631072330000|2021-09-08 03:38:50|20144.75|20024.75|20150.89|20030.89|20156.48|20036.48|20144.75|20024.75|10
1631072340000|2021-09-08 03:39:00|20150.78|20030.78|20158.59|20038.59|20158.59|20038.59|20150.78|20030.78|10
1631072350000|2021-09-08 03:39:10|20158.7|20038.7|20155.8|20035.8|20159.57|20039.57|20155.8|20035.8|10
1631072360000|2021-09-08 03:39:20|20153.84|20033.84|20146.12|20026.12|20153.84|20033.84|20145.56|20025.56|10
1631072370000|2021-09-08 03:39:30|20145.95|20025.95|20134.47|20014.47|20145.95|20025.95|20134.47|20014.47|10
1631072380000|2021-09-08 03:39:40|20133.91|20013.91|20128.62|20008.62|20133.91|20013.91|20128.62|20008.62|10
1631072390000|2021-09-08 03:39:50|20128.5|20008.5|20122.57|20002.57|20128.5|20008.5|20122.57|20002.57|10
1631072400000|2021-09-08 03:40:00|20122.03|20002.03|20122.94|20002.94|20122.94|20002.94|20120.46|20000.46|10
1631072410000|2021-09-08 03:40:10|20124.15|20004.15|20127.62|20007.62|20127.78|20007.78|20124.15|20004.15|10
1631072420000|2021-09-08 03:40:20|20127.6|20007.6|20129.7|20009.7|20130.23|20010.23|20127.34|20007.34|10
1631072430000|2021-09-08 03:40:30|20130.2|20010.2|20131.79|20011.79|20131.79|20011.79|20130.2|20010.2|10
1631072440000|2021-09-08 03:40:40|20131.73|20011.73|20135.34|20015.34|20135.34|20015.34|20131.57|20011.57|10
1631072450000|2021-09-08 03:40:50|20135.71|20015.71|20134.83|20014.83|20135.71|20015.71|20133.49|20013.49|10
1631072460000|2021-09-08 03:41:00|20135.41|20015.41|20141.46|20021.46|20141.46|20021.46|20135.41|20015.41|10
1631072470000|2021-09-08 03:41:10|20143.64|20023.64|20147.41|20027.41|20147.41|20027.41|20143.64|20023.64|10
1631072480000|2021-09-08 03:41:20|20147.64|20027.64|20149.48|20029.48|20149.57|20029.57|20147.64|20027.64|10
1631072490000|2021-09-08 03:41:30|20149.71|20029.71|20156.28|20036.28|20156.97|20036.97|20149.71|20029.71|10
1631072500000|2021-09-08 03:41:40|20155.46|20035.46|20150.15|20030.15|20155.46|20035.46|20150.15|20030.15|9
1631072510000|2021-09-08 03:41:50|20149.76|20029.76|20146.7|20026.7|20149.76|20029.76|20146.7|20026.7|10
1631072520000|2021-09-08 03:42:00|20145.1|20025.1|20140.61|20020.61|20146.4|20026.4|20140.49|20020.49|10
1631072530000|2021-09-08 03:42:10|20140.52|20020.52|20137.35|20017.35|20141.1|20021.1|20136.88|20016.88|10
1631072540000|2021-09-08 03:42:20|20138.35|20018.35|20138.7|20018.7|20138.86|20018.86|20138.33|20018.33|9
1631072550000|2021-09-08 03:42:30|20138.81|20018.81|20136.36|20016.36|20139.77|20019.77|20136.36|20016.36|10
1631072560000|2021-09-08 03:42:40|20136.13|20016.13|20135.74|20015.74|20136.48|20016.48|20135.03|20015.03|10
1631072570000|2021-09-08 03:42:50|20135.41|20015.41|20136.45|20016.45|20136.54|20016.54|20135.31|20015.31|10
1631072580000|2021-09-08 03:43:00|20136.94|20016.94|20138.72|20018.72|20138.72|20018.72|20136.55|20016.55|10
1631072590000|2021-09-08 03:43:10|20138.86|20018.86|20140.16|20020.16|20141.23|20021.23|20138.86|20018.86|10
1631072600000|2021-09-08 03:43:20|20140.74|20020.74|20149.87|20029.87|20149.87|20029.87|20140.74|20020.74|10
1631072610000|2021-09-08 03:43:30|20150.64|20030.64|20155.1|20035.1|20155.11|20035.11|20150.64|20030.64|10
1631072620000|2021-09-08 03:43:40|20155.83|20035.83|20155.93|20035.93|20156.14|20036.14|20154.09|20034.09|10
1631072630000|2021-09-08 03:43:50|20154.67|20034.67|20154.65|20034.65|20156.12|20036.12|20154.35|20034.35|10
1631072640000|2021-09-08 03:44:00|20155.01|20035.01|20155.21|20035.21|20155.86|20035.86|20154.44|20034.44|9
1631072650000|2021-09-08 03:44:10|20155.29|20035.29|20153.12|20033.12|20156.23|20036.23|20153.12|20033.12|10
1631072660000|2021-09-08 03:44:20|20153.37|20033.37|20152.98|20032.98|20153.37|20033.37|20152.07|20032.07|10
1631072670000|2021-09-08 03:44:30|20153.25|20033.25|20153.89|20033.89|20153.89|20033.89|20152.59|20032.59|10
1631072680000|2021-09-08 03:44:40|20153.51|20033.51|20154.37|20034.37|20155.04|20035.04|20153.47|20033.47|10
1631072690000|2021-09-08 03:44:50|20154.21|20034.21|20154.83|20034.83|20155|20035|20154.21|20034.21|10
1631072700000|2021-09-08 03:45:00|20154.35|20034.35|20161.26|20041.26|20161.26|20041.26|20154.35|20034.35|10
1631072710000|2021-09-08 03:45:10|20163.57|20043.57|20169.7|20049.7|20170.24|20050.24|20163.57|20043.57|10
1631072720000|2021-09-08 03:45:20|20169.77|20049.77|20171.24|20051.24|20172.7|20052.7|20169.13|20049.13|10
1631072730000|2021-09-08 03:45:30|20170.85|20050.85|20167.42|20047.42|20170.85|20050.85|20167.42|20047.42|10
1631072740000|2021-09-08 03:45:40|20168.5|20048.5|20166.81|20046.81|20168.59|20048.59|20166.53|20046.53|10
1631072750000|2021-09-08 03:45:50|20168.07|20048.07|20175.04|20055.04|20175.04|20055.04|20166.13|20046.13|10
1631072760000|2021-09-08 03:46:00|20176.26|20056.26|20182.27|20062.27|20182.27|20062.27|20176.26|20056.26|9
1631072770000|2021-09-08 03:46:10|20182.95|20062.95|20196.81|20076.81|20196.81|20076.81|20182.95|20062.95|10
1631072780000|2021-09-08 03:46:20|20197.95|20077.95|20204.14|20084.14|20205.42|20085.42|20197.95|20077.95|10
1631072790000|2021-09-08 03:46:30|20204.3|20084.3|20207.59|20087.59|20208.6|20088.6|20204.3|20084.3|10
1631072800000|2021-09-08 03:46:40|20207.29|20087.29|20207.44|20087.44|20207.76|20087.76|20206.4|20086.4|10
1631072810000|2021-09-08 03:46:50|20207.69|20087.69|20206.06|20086.06|20208.04|20088.04|20206.06|20086.06|10
1631072820000|2021-09-08 03:47:00|20206.13|20086.13|20205.43|20085.43|20206.37|20086.37|20205.12|20085.12|10
1631072830000|2021-09-08 03:47:10|20204.36|20084.36|20197.76|20077.76|20204.36|20084.36|20197.69|20077.69|10
1631072840000|2021-09-08 03:47:20|20196.27|20076.27|20195.62|20075.62|20196.27|20076.27|20195.1|20075.1|10
1631072850000|2021-09-08 03:47:30|20196.24|20076.24|20192.26|20072.26|20196.24|20076.24|20191.68|20071.68|10
1631072860000|2021-09-08 03:47:40|20190.75|20070.75|20190.7|20070.7|20190.75|20070.75|20189.12|20069.12|10
1631072870000|2021-09-08 03:47:50|20190.29|20070.29|20182.11|20062.11|20190.29|20070.29|20181.64|20061.64|10
1631072880000|2021-09-08 03:48:00|20181.38|20061.38|20177.75|20057.75|20181.38|20061.38|20175.93|20055.93|10
1631072890000|2021-09-08 03:48:10|20177.6|20057.6|20174.91|20054.91|20177.6|20057.6|20173.06|20053.06|10
1631072900000|2021-09-08 03:48:20|20176.21|20056.21|20178.38|20058.38|20178.38|20058.38|20175.25|20055.25|10
1631072910000|2021-09-08 03:48:30|20178.58|20058.58|20178.75|20058.75|20180.42|20060.42|20178.4|20058.4|10
1631072920000|2021-09-08 03:48:40|20179.21|20059.21|20179.44|20059.44|20180.01|20060.01|20177.48|20057.48|10
1631072930000|2021-09-08 03:48:50|20179.56|20059.56|20176.66|20056.66|20179.56|20059.56|20176.66|20056.66|10
1631072940000|2021-09-08 03:49:00|20176.48|20056.48|20175.21|20055.21|20176.48|20056.48|20175.21|20055.21|10
1631072950000|2021-09-08 03:49:10|20174.89|20054.89|20165.91|20045.91|20174.91|20054.91|20165.91|20045.91|10
1631072960000|2021-09-08 03:49:20|20164.81|20044.81|20161.75|20041.75|20164.9|20044.9|20161.75|20041.75|10
1631072970000|2021-09-08 03:49:30|20161.38|20041.38|20162.83|20042.83|20162.83|20042.83|20159.64|20039.64|10
1631072980000|2021-09-08 03:49:40|20163.11|20043.11|20163.01|20043.01|20163.16|20043.16|20162.1|20042.1|10
1631072990000|2021-09-08 03:49:50|20163.7|20043.7|20164.84|20044.84|20167|20047|20163.7|20043.7|10
1631073000000|2021-09-08 03:50:00|20163.45|20043.45|20147.71|20027.71|20163.45|20043.45|20147.71|20027.71|10
1631073010000|2021-09-08 03:50:10|20145.64|20025.64|20133.52|20013.52|20145.64|20025.64|20133.44|20013.44|10
1631073020000|2021-09-08 03:50:20|20132.53|20012.53|20123.94|20003.94|20132.53|20012.53|20122.56|20002.56|10
1631073030000|2021-09-08 03:50:30|20121.63|20001.63|20125.09|20005.09|20125.49|20005.49|20120.85|20000.85|10
1631073040000|2021-09-08 03:50:40|20127.85|20007.85|20128.51|20008.51|20128.82|20008.82|20126.99|20006.99|10
1631073050000|2021-09-08 03:50:50|20128.31|20008.31|20126.39|20006.39|20128.53|20008.53|20125.31|20005.31|10
1631073060000|2021-09-08 03:51:00|20126.12|20006.12|20123.65|20003.65|20126.12|20006.12|20123.65|20003.65|10
1631073070000|2021-09-08 03:51:10|20123.9|20003.9|20127.43|20007.43|20127.43|20007.43|20123.9|20003.9|10
1631073080000|2021-09-08 03:51:20|20128.92|20008.92|20135.28|20015.28|20135.38|20015.38|20128.92|20008.92|10
1631073090000|2021-09-08 03:51:30|20135.36|20015.36|20132.46|20012.46|20135.49|20015.49|20132.24|20012.24|10
1631073100000|2021-09-08 03:51:40|20132.44|20012.44|20131.35|20011.35|20132.44|20012.44|20130.94|20010.94|10
1631073110000|2021-09-08 03:51:50|20130.71|20010.71|20129.62|20009.62|20132.06|20012.06|20129.38|20009.38|10
1631073120000|2021-09-08 03:52:00|20127.6|20007.6|20122.65|20002.65|20127.6|20007.6|20122.42|20002.42|10
1631073130000|2021-09-08 03:52:10|20123.07|20003.07|20120.49|20000.49|20123.46|20003.46|20120.49|20000.49|10
1631073140000|2021-09-08 03:52:20|20118.95|19998.95|20117.83|19997.83|20118.95|19998.95|20116.64|19996.64|10
1631073150000|2021-09-08 03:52:30|20115.99|19995.99|20109.58|19989.58|20115.99|19995.99|20109.58|19989.58|10
1631073160000|2021-09-08 03:52:40|20109.34|19989.34|20103.26|19983.26|20109.34|19989.34|20103.26|19983.26|10
1631073170000|2021-09-08 03:52:50|20101.22|19981.22|20094.86|19974.86|20101.22|19981.22|20094.71|19974.71|10
1631073180000|2021-09-08 03:53:00|20093.06|19973.06|20091.04|19971.04|20093.06|19973.06|20088.52|19968.52|10
1631073190000|2021-09-08 03:53:10|20091.23|19971.23|20091.58|19971.58|20093.77|19973.77|20091.23|19971.23|10
1631073200000|2021-09-08 03:53:20|20092.56|19972.56|20084.73|19964.73|20092.56|19972.56|20084.48|19964.48|10
1631073210000|2021-09-08 03:53:30|20084.38|19964.38|20083.77|19963.77|20085.16|19965.16|20083.77|19963.77|10
1631073220000|2021-09-08 03:53:40|20084.16|19964.16|20090.24|19970.24|20090.24|19970.24|20084.16|19964.16|10
1631073230000|2021-09-08 03:53:50|20089.88|19969.88|20089|19969|20089.88|19969.88|20086.42|19966.42|10
1631073240000|2021-09-08 03:54:00|20089.42|19969.42|20094.59|19974.59|20095.76|19975.76|20089.42|19969.42|10
1631073250000|2021-09-08 03:54:10|20093.42|19973.42|20090.37|19970.37|20093.91|19973.91|20090.37|19970.37|10
1631073260000|2021-09-08 03:54:20|20090.78|19970.78|20090.03|19970.03|20090.78|19970.78|20086.72|19966.72|9
1631073270000|2021-09-08 03:54:30|20090.46|19970.46|20091.05|19971.05|20092.43|19972.43|20090.03|19970.03|10
1631073280000|2021-09-08 03:54:40|20090.55|19970.55|20092.38|19972.38|20092.38|19972.38|20090.03|19970.03|10
1631073290000|2021-09-08 03:54:50|20092.09|19972.09|20090.35|19970.35|20092.38|19972.38|20090.35|19970.35|10
1631073300000|2021-09-08 03:55:00|20090.53|19970.53|20089.38|19969.38|20090.53|19970.53|20088.63|19968.63|9
1631073310000|2021-09-08 03:55:10|20088.74|19968.74|20090.67|19970.67|20090.9|19970.9|20088.74|19968.74|10
1631073320000|2021-09-08 03:55:20|20091.13|19971.13|20088.01|19968.01|20091.13|19971.13|20088.01|19968.01|10
1631073330000|2021-09-08 03:55:30|20088.53|19968.53|20090.85|19970.85|20090.86|19970.86|20088.53|19968.53|10
1631073340000|2021-09-08 03:55:40|20090.98|19970.98|20094.98|19974.98|20096.01|19976.01|20090.98|19970.98|10
1631073350000|2021-09-08 03:55:50|20096.43|19976.43|20107.31|19987.31|20107.31|19987.31|20096.43|19976.43|10
1631073360000|2021-09-08 03:56:00|20107.79|19987.79|20114.59|19994.59|20114.59|19994.59|20107.76|19987.76|10
1631073370000|2021-09-08 03:56:10|20113.43|19993.43|20115.89|19995.89|20116.52|19996.52|20113.43|19993.43|10
1631073380000|2021-09-08 03:56:20|20116.25|19996.25|20115.48|19995.48|20117.31|19997.31|20115.23|19995.23|10
1631073390000|2021-09-08 03:56:30|20116.88|19996.88|20113.06|19993.06|20117.23|19997.23|20113.06|19993.06|10
1631073400000|2021-09-08 03:56:40|20113.82|19993.82|20110.08|19990.08|20113.82|19993.82|20110.08|19990.08|10
1631073410000|2021-09-08 03:56:50|20109.34|19989.34|20105.79|19985.79|20109.34|19989.34|20104.9|19984.9|10
1631073420000|2021-09-08 03:57:00|20106.42|19986.42|20104.82|19984.82|20108.78|19988.78|20104.82|19984.82|10
1631073430000|2021-09-08 03:57:10|20104.52|19984.52|20100.93|19980.93|20104.52|19984.52|20100.53|19980.53|10
1631073440000|2021-09-08 03:57:20|20102.09|19982.09|20098.47|19978.47|20102.54|19982.54|20098.47|19978.47|10
1631073450000|2021-09-08 03:57:30|20096.88|19976.88|20093.2|19973.2|20096.88|19976.88|20093.2|19973.2|10
1631073460000|2021-09-08 03:57:40|20093.78|19973.78|20091.03|19971.03|20093.78|19973.78|20091.03|19971.03|10
1631073470000|2021-09-08 03:57:50|20090.82|19970.82|20089.61|19969.61|20090.9|19970.9|20088.52|19968.52|10
1631073480000|2021-09-08 03:58:00|20088.6|19968.6|20092.2|19972.2|20092.2|19972.2|20088.6|19968.6|9
1631073490000|2021-09-08 03:58:10|20092.03|19972.03|20091.4|19971.4|20092.28|19972.28|20091.17|19971.17|9
1631073500000|2021-09-08 03:58:20|20094.06|19974.06|20100.8|19980.8|20100.8|19980.8|20094.06|19974.06|10
1631073510000|2021-09-08 03:58:30|20101|19981|20095.94|19975.94|20102.43|19982.43|20095.94|19975.94|10
1631073520000|2021-09-08 03:58:40|20098.93|19978.93|20101.22|19981.22|20101.22|19981.22|20098.11|19978.11|10
1631073530000|2021-09-08 03:58:50|20103.18|19983.18|20103.94|19983.94|20103.94|19983.94|20102.54|19982.54|10
1631073540000|2021-09-08 03:59:00|20104.29|19984.29|20104.93|19984.93|20104.93|19984.93|20104.11|19984.11|10
1631073550000|2021-09-08 03:59:10|20105.29|19985.29|20108.61|19988.61|20108.61|19988.61|20105.29|19985.29|10
1631073560000|2021-09-08 03:59:20|20108.74|19988.74|20109.88|19989.88|20111.64|19991.64|20108.74|19988.74|10
1631073570000|2021-09-08 03:59:30|20107.1|19987.1|20100.63|19980.63|20107.1|19987.1|20100.47|19980.47|10
1631073580000|2021-09-08 03:59:40|20099.44|19979.44|20096.42|19976.42|20099.44|19979.44|20095.84|19975.84|10
1631073590000|2021-09-08 03:59:50|20097.17|19977.17|20097.86|19977.86|20097.99|19977.99|20095.13|19975.13|10
1631073600000|2021-09-08 04:00:00|20098.56|19978.56|20104.84|19984.84|20104.84|19984.84|20096.98|19976.98|10
1631073610000|2021-09-08 04:00:10|20106.33|19986.33|20117.91|19997.91|20117.91|19997.91|20106.33|19986.33|10
1631073620000|2021-09-08 04:00:20|20121.69|20001.69|20127|20007|20127|20007|20121.69|20001.69|10
1631073630000|2021-09-08 04:00:30|20128.63|20008.63|20146.63|20026.63|20146.63|20026.63|20128.63|20008.63|10
1631073640000|2021-09-08 04:00:40|20147.83|20027.83|20152.79|20032.79|20152.79|20032.79|20147.83|20027.83|10
1631073650000|2021-09-08 04:00:50|20153.4|20033.4|20162.37|20042.37|20162.37|20042.37|20153.4|20033.4|10
1631073660000|2021-09-08 04:01:00|20164.16|20044.16|20164.84|20044.84|20166.58|20046.58|20164.16|20044.16|10
1631073670000|2021-09-08 04:01:10|20164.35|20044.35|20162.16|20042.16|20164.95|20044.95|20162.12|20042.12|10
1631073680000|2021-09-08 04:01:20|20162.36|20042.36|20160.91|20040.91|20162.36|20042.36|20160.81|20040.81|10
1631073690000|2021-09-08 04:01:30|20159.68|20039.68|20159.62|20039.62|20163.03|20043.03|20159.62|20039.62|10
1631073700000|2021-09-08 04:01:40|20158.71|20038.71|20158.27|20038.27|20160.29|20040.29|20158.27|20038.27|10
1631073710000|2021-09-08 04:01:50|20158.06|20038.06|20155.79|20035.79|20158.06|20038.06|20154.8|20034.8|10
1631073720000|2021-09-08 04:02:00|20155.97|20035.97|20155.93|20035.93|20156.65|20036.65|20155.4|20035.4|10
1631073730000|2021-09-08 04:02:10|20155.91|20035.91|20144.39|20024.39|20155.91|20035.91|20144.39|20024.39|10
1631073740000|2021-09-08 04:02:20|20141.12|20021.12|20123.35|20003.35|20141.12|20021.12|20123.35|20003.35|10
1631073750000|2021-09-08 04:02:30|20123.27|20003.27|20114.5|19994.5|20123.27|20003.27|20114.5|19994.5|10
1631073760000|2021-09-08 04:02:40|20112.35|19992.35|20108.4|19988.4|20112.69|19992.69|20108.4|19988.4|10
1631073770000|2021-09-08 04:02:50|20107.16|19987.16|20099.62|19979.62|20107.16|19987.16|20099.62|19979.62|10
1631073780000|2021-09-08 04:03:00|20099.15|19979.15|20096.92|19976.92|20099.55|19979.55|20096.92|19976.92|10
1631073790000|2021-09-08 04:03:10|20096.2|19976.2|20087.61|19967.61|20096.2|19976.2|20087.61|19967.61|10
1631073800000|2021-09-08 04:03:20|20086.52|19966.52|20082.46|19962.46|20086.52|19966.52|20082.46|19962.46|10
1631073810000|2021-09-08 04:03:30|20082.68|19962.68|20082.13|19962.13|20082.86|19962.86|20080.91|19960.91|10
1631073820000|2021-09-08 04:03:40|20082.07|19962.07|20082.37|19962.37|20082.74|19962.74|20080.82|19960.82|10
1631073830000|2021-09-08 04:03:50|20081.55|19961.55|20079.69|19959.69|20081.57|19961.57|20076.85|19956.85|10
1631073840000|2021-09-08 04:04:00|20079.57|19959.57|20099.54|19979.54|20099.54|19979.54|20079.57|19959.57|10
1631073850000|2021-09-08 04:04:10|20098.56|19978.56|20099.58|19979.58|20099.75|19979.75|20098.5|19978.5|10
1631073860000|2021-09-08 04:04:20|20099.62|19979.62|20106.93|19986.93|20106.93|19986.93|20099.62|19979.62|10
1631073870000|2021-09-08 04:04:30|20107.77|19987.77|20106.8|19986.8|20110.45|19990.45|20106.8|19986.8|10
1631073880000|2021-09-08 04:04:40|20105.74|19985.74|20099.08|19979.08|20105.74|19985.74|20099.08|19979.08|10
1631073890000|2021-09-08 04:04:50|20098.54|19978.54|20091.19|19971.19|20098.54|19978.54|20091.19|19971.19|10
1631073900000|2021-09-08 04:05:00|20090.41|19970.41|20083.42|19963.42|20090.41|19970.41|20083.42|19963.42|10
1631073910000|2021-09-08 04:05:10|20083.52|19963.52|20078.73|19958.73|20083.52|19963.52|20078.03|19958.03|9
1631073920000|2021-09-08 04:05:20|20078.3|19958.3|20050.84|19930.84|20078.3|19958.3|20050.84|19930.84|10
1631073930000|2021-09-08 04:05:30|20044.65|19924.65|20033.88|19913.88|20044.65|19924.65|20033.88|19913.88|10
1631073940000|2021-09-08 04:05:40|20034.21|19914.21|20034.73|19914.73|20036.18|19916.18|20033.33|19913.33|10
1631073950000|2021-09-08 04:05:50|20033.09|19913.09|20035.13|19915.13|20035.31|19915.31|20032.61|19912.61|10
1631073960000|2021-09-08 04:06:00|20035.17|19915.17|20034.07|19914.07|20038.43|19918.43|20034.07|19914.07|10
1631073970000|2021-09-08 04:06:10|20035.22|19915.22|20048.7|19928.7|20048.7|19928.7|20035.22|19915.22|10
1631073980000|2021-09-08 04:06:20|20049|19929|20064.56|19944.56|20064.56|19944.56|20049|19929|10
1631073990000|2021-09-08 04:06:30|20066.75|19946.75|20083.04|19963.04|20083.04|19963.04|20064.86|19944.86|10
1631074000000|2021-09-08 04:06:40|20082.92|19962.92|20093.66|19973.66|20093.66|19973.66|20082.92|19962.92|10
1631074010000|2021-09-08 04:06:50|20092.67|19972.67|20118.46|19998.46|20118.46|19998.46|20091.97|19971.97|10
1631074020000|2021-09-08 04:07:00|20121.9|20001.9|20139.06|20019.06|20139.06|20019.06|20121.9|20001.9|10
1631074030000|2021-09-08 04:07:10|20139.26|20019.26|20149.25|20029.25|20149.68|20029.68|20139.26|20019.26|10
1631074040000|2021-09-08 04:07:20|20149.89|20029.89|20158.44|20038.44|20158.44|20038.44|20149.14|20029.14|10
1631074050000|2021-09-08 04:07:30|20160.62|20040.62|20169.3|20049.3|20169.3|20049.3|20160.62|20040.62|10
1631074060000|2021-09-08 04:07:40|20169.66|20049.66|20179.73|20059.73|20179.73|20059.73|20169.66|20049.66|10
1631074070000|2021-09-08 04:07:50|20180.22|20060.22|20187.17|20067.17|20187.17|20067.17|20180.22|20060.22|10
1631074080000|2021-09-08 04:08:00|20187.18|20067.18|20176.34|20056.34|20187.18|20067.18|20176.34|20056.34|10
1631074090000|2021-09-08 04:08:10|20175.34|20055.34|20170.99|20050.99|20175.34|20055.34|20170.24|20050.24|10
1631074100000|2021-09-08 04:08:20|20171.39|20051.39|20173.46|20053.46|20175.6|20055.6|20171.39|20051.39|10
1631074110000|2021-09-08 04:08:30|20173.16|20053.16|20171.86|20051.86|20173.71|20053.71|20171.75|20051.75|10
1631074120000|2021-09-08 04:08:40|20171.8|20051.8|20166.74|20046.74|20173.15|20053.15|20166.74|20046.74|10
1631074130000|2021-09-08 04:08:50|20166.08|20046.08|20159.39|20039.39|20166.08|20046.08|20159.01|20039.01|10
1631074140000|2021-09-08 04:09:00|20159.25|20039.25|20152.24|20032.24|20159.25|20039.25|20152.24|20032.24|10
1631074150000|2021-09-08 04:09:10|20151.81|20031.81|20151.23|20031.23|20151.81|20031.81|20149.75|20029.75|10
1631074160000|2021-09-08 04:09:20|20150.57|20030.57|20155.43|20035.43|20155.75|20035.75|20150.57|20030.57|10
1631074170000|2021-09-08 04:09:30|20156.3|20036.3|20165.38|20045.38|20165.38|20045.38|20156.25|20036.25|10
1631074180000|2021-09-08 04:09:40|20166.05|20046.05|20171.02|20051.02|20171.26|20051.26|20166.05|20046.05|10
1631074190000|2021-09-08 04:09:50|20171.28|20051.28|20179.92|20059.92|20179.92|20059.92|20171.28|20051.28|10
1631074200000|2021-09-08 04:10:00|20178.98|20058.98|20185.35|20065.35|20185.35|20065.35|20178.98|20058.98|10
1631074210000|2021-09-08 04:10:10|20185.53|20065.53|20194.56|20074.56|20194.56|20074.56|20185.53|20065.53|10
1631074220000|2021-09-08 04:10:20|20196.45|20076.45|20209.25|20089.25|20209.25|20089.25|20196.45|20076.45|10
1631074230000|2021-09-08 04:10:30|20209.36|20089.36|20214.89|20094.89|20217.46|20097.46|20209.36|20089.36|10
1631074240000|2021-09-08 04:10:40|20215.39|20095.39|20226.12|20106.12|20227.01|20107.01|20215.39|20095.39|10
1631074250000|2021-09-08 04:10:50|20226.34|20106.34|20236|20116|20236|20116|20226.34|20106.34|10
1631074260000|2021-09-08 04:11:00|20237.35|20117.35|20238.7|20118.7|20240.32|20120.32|20237.35|20117.35|10
1631074270000|2021-09-08 04:11:10|20239.81|20119.81|20231.86|20111.86|20239.81|20119.81|20231.86|20111.86|10
1631074280000|2021-09-08 04:11:20|20232.89|20112.89|20233.16|20113.16|20235.61|20115.61|20232.52|20112.52|10
1631074290000|2021-09-08 04:11:30|20231.69|20111.69|20230.05|20110.05|20231.69|20111.69|20229.19|20109.19|10
1631074300000|2021-09-08 04:11:40|20230.62|20110.62|20232.75|20112.75|20232.75|20112.75|20228.98|20108.98|10
1631074310000|2021-09-08 04:11:50|20232.35|20112.35|20237.89|20117.89|20237.89|20117.89|20232.35|20112.35|10
1631074320000|2021-09-08 04:12:00|20238.03|20118.03|20243.36|20123.36|20243.36|20123.36|20238.03|20118.03|10
1631074330000|2021-09-08 04:12:10|20242.44|20122.44|20243.44|20123.44|20243.98|20123.98|20241.59|20121.59|10
1631074340000|2021-09-08 04:12:20|20242.75|20122.75|20242.11|20122.11|20243.39|20123.39|20242.11|20122.11|10
1631074350000|2021-09-08 04:12:30|20241.13|20121.13|20238.4|20118.4|20241.28|20121.28|20237.41|20117.41|10
1631074360000|2021-09-08 04:12:40|20238.92|20118.92|20250.1|20130.1|20250.1|20130.1|20238.92|20118.92|10
1631074370000|2021-09-08 04:12:50|20251.04|20131.04|20257.29|20137.29|20259.18|20139.18|20251.04|20131.04|10
1631074380000|2021-09-08 04:13:00|20257.61|20137.61|20271.11|20151.11|20271.11|20151.11|20257.61|20137.61|10
1631074390000|2021-09-08 04:13:10|20271.44|20151.44|20279.32|20159.32|20279.32|20159.32|20271.44|20151.44|10
1631074400000|2021-09-08 04:13:20|20282.18|20162.18|20290.94|20170.94|20290.94|20170.94|20282.18|20162.18|10
1631074410000|2021-09-08 04:13:30|20289.72|20169.72|20308.32|20188.32|20308.32|20188.32|20289.72|20169.72|10
1631074420000|2021-09-08 04:13:40|20310.07|20190.07|20317.56|20197.56|20318.32|20198.32|20310.07|20190.07|10
1631074430000|2021-09-08 04:13:50|20318.08|20198.08|20312.93|20192.93|20318.14|20198.14|20312.93|20192.93|10
1631074440000|2021-09-08 04:14:00|20312.71|20192.71|20304.45|20184.45|20312.71|20192.71|20304.45|20184.45|10
1631074450000|2021-09-08 04:14:10|20302.54|20182.54|20296.28|20176.28|20302.54|20182.54|20296.28|20176.28|10
1631074460000|2021-09-08 04:14:20|20295.62|20175.62|20280.24|20160.24|20295.62|20175.62|20280.24|20160.24|10
1631074470000|2021-09-08 04:14:30|20280.46|20160.46|20275.09|20155.09|20280.46|20160.46|20274.69|20154.69|10
1631074480000|2021-09-08 04:14:40|20275.12|20155.12|20270.75|20150.75|20275.12|20155.12|20270.75|20150.75|10
1631074490000|2021-09-08 04:14:50|20269.8|20149.8|20264.46|20144.46|20269.8|20149.8|20264.46|20144.46|10
1631074500000|2021-09-08 04:15:00|20264.16|20144.16|20260.7|20140.7|20265.13|20145.13|20260.7|20140.7|10
1631074510000|2021-09-08 04:15:10|20258.81|20138.81|20255.3|20135.3|20259.98|20139.98|20254.8|20134.8|10
1631074520000|2021-09-08 04:15:20|20256.41|20136.41|20255.32|20135.32|20256.41|20136.41|20255.16|20135.16|10
1631074530000|2021-09-08 04:15:30|20255|20135|20247.72|20127.72|20255.14|20135.14|20247.33|20127.33|10
1631074540000|2021-09-08 04:15:40|20247.99|20127.99|20253.94|20133.94|20253.94|20133.94|20245.54|20125.54|10
1631074550000|2021-09-08 04:15:50|20254.32|20134.32|20269.85|20149.85|20269.85|20149.85|20254.32|20134.32|10
1631074560000|2021-09-08 04:16:00|20270.11|20150.11|20280.08|20160.08|20280.08|20160.08|20270.11|20150.11|10
1631074570000|2021-09-08 04:16:10|20282.61|20162.61|20295.94|20175.94|20295.94|20175.94|20282.61|20162.61|10
1631074580000|2021-09-08 04:16:20|20296.2|20176.2|20308.57|20188.57|20308.57|20188.57|20296.2|20176.2|10
1631074590000|2021-09-08 04:16:30|20310.45|20190.45|20331.72|20211.72|20331.72|20211.72|20310.45|20190.45|10
1631074600000|2021-09-08 04:16:40|20333.68|20213.68|20351.47|20231.47|20352.64|20232.64|20333.68|20213.68|10
1631074610000|2021-09-08 04:16:50|20352.87|20232.87|20356.38|20236.38|20356.38|20236.38|20352.87|20232.87|10
1631074620000|2021-09-08 04:17:00|20356.34|20236.34|20349.01|20229.01|20358.19|20238.19|20349.01|20229.01|10
1631074630000|2021-09-08 04:17:10|20347.17|20227.17|20340.02|20220.02|20347.17|20227.17|20338.7|20218.7|10
1631074640000|2021-09-08 04:17:20|20338.81|20218.81|20326.48|20206.48|20338.81|20218.81|20326.48|20206.48|10
1631074650000|2021-09-08 04:17:30|20325.42|20205.42|20316.38|20196.38|20325.42|20205.42|20316.38|20196.38|10
1631074660000|2021-09-08 04:17:40|20316.17|20196.17|20313.66|20193.66|20316.17|20196.17|20313.34|20193.34|9
1631074670000|2021-09-08 04:17:50|20313.63|20193.63|20306.17|20186.17|20313.78|20193.78|20306.17|20186.17|10
1631074680000|2021-09-08 04:18:00|20305.57|20185.57|20296.03|20176.03|20305.66|20185.66|20296.03|20176.03|10
1631074690000|2021-09-08 04:18:10|20296.25|20176.25|20287.81|20167.81|20296.25|20176.25|20287.81|20167.81|10
1631074700000|2021-09-08 04:18:20|20287.74|20167.74|20286.05|20166.05|20287.74|20167.74|20286.05|20166.05|10
1631074710000|2021-09-08 04:18:30|20286.41|20166.41|20283.06|20163.06|20286.41|20166.41|20283.06|20163.06|10
1631074720000|2021-09-08 04:18:40|20283.33|20163.33|20277.26|20157.26|20283.95|20163.95|20277.26|20157.26|10
1631074730000|2021-09-08 04:18:50|20276.87|20156.87|20277.54|20157.54|20278.63|20158.63|20276.87|20156.87|10
1631074740000|2021-09-08 04:19:00|20275.68|20155.68|20264.69|20144.69|20275.68|20155.68|20264.69|20144.69|10
1631074750000|2021-09-08 04:19:10|20264.61|20144.61|20266.43|20146.43|20266.8|20146.8|20264.61|20144.61|10
1631074760000|2021-09-08 04:19:20|20264.39|20144.39|20263.19|20143.19|20265.32|20145.32|20263.19|20143.19|10
1631074770000|2021-09-08 04:19:30|20262.98|20142.98|20262.06|20142.06|20262.98|20142.98|20261.64|20141.64|10
1631074780000|2021-09-08 04:19:40|20261.28|20141.28|20261.09|20141.09|20261.28|20141.28|20259.44|20139.44|10
1631074790000|2021-09-08 04:19:50|20261.76|20141.76|20273.56|20153.56|20274.18|20154.18|20261.26|20141.26|10
1631074800000|2021-09-08 04:20:00|20273.42|20153.42|20282.31|20162.31|20282.31|20162.31|20273.02|20153.02|10
1631074810000|2021-09-08 04:20:10|20282.34|20162.34|20292.46|20172.46|20292.46|20172.46|20282.34|20162.34|10
1631074820000|2021-09-08 04:20:20|20292.26|20172.26|20285.01|20165.01|20292.26|20172.26|20285.01|20165.01|10
1631074830000|2021-09-08 04:20:30|20284.4|20164.4|20274.56|20154.56|20284.4|20164.4|20274.56|20154.56|10
1631074840000|2021-09-08 04:20:40|20274.37|20154.37|20265.57|20145.57|20274.37|20154.37|20265.57|20145.57|10
1631074850000|2021-09-08 04:20:50|20265.48|20145.48|20262.07|20142.07|20265.48|20145.48|20260.57|20140.57|10
1631074860000|2021-09-08 04:21:00|20261.88|20141.88|20263.43|20143.43|20263.43|20143.43|20261.88|20141.88|10
1631074870000|2021-09-08 04:21:10|20263.21|20143.21|20261.93|20141.93|20263.39|20143.39|20261.67|20141.67|9
1631074880000|2021-09-08 04:21:20|20261.12|20141.12|20260.79|20140.79|20261.47|20141.47|20259.85|20139.85|10
1631074890000|2021-09-08 04:21:30|20260.78|20140.78|20261.05|20141.05|20261.16|20141.16|20260.43|20140.43|10
1631074900000|2021-09-08 04:21:40|20261.24|20141.24|20253.14|20133.14|20261.24|20141.24|20253.14|20133.14|10
1631074910000|2021-09-08 04:21:50|20252.21|20132.21|20237.11|20117.11|20252.21|20132.21|20236.78|20116.78|10
1631074920000|2021-09-08 04:22:00|20236.34|20116.34|20235.6|20115.6|20236.52|20116.52|20233.81|20113.81|9
1631074930000|2021-09-08 04:22:10|20236.13|20116.13|20237.75|20117.75|20237.87|20117.87|20234.93|20114.93|10
1631074940000|2021-09-08 04:22:20|20237.95|20117.95|20237.3|20117.3|20237.95|20117.95|20236.95|20116.95|10
1631074950000|2021-09-08 04:22:30|20237.04|20117.04|20236.64|20116.64|20237.1|20117.1|20236.42|20116.42|10
1631074960000|2021-09-08 04:22:40|20236.54|20116.54|20238.21|20118.21|20238.21|20118.21|20235.58|20115.58|10
1631074970000|2021-09-08 04:22:50|20240.05|20120.05|20246.42|20126.42|20247.41|20127.41|20240.05|20120.05|10
1631074980000|2021-09-08 04:23:00|20247.06|20127.06|20248.57|20128.57|20248.57|20128.57|20246.8|20126.8|10
1631074990000|2021-09-08 04:23:10|20249.45|20129.45|20253.24|20133.24|20253.24|20133.24|20249.45|20129.45|10
1631075000000|2021-09-08 04:23:20|20253.42|20133.42|20262.22|20142.22|20262.22|20142.22|20253.42|20133.42|10
1631075010000|2021-09-08 04:23:30|20261.73|20141.73|20268.35|20148.35|20268.35|20148.35|20261.73|20141.73|10
1631075020000|2021-09-08 04:23:40|20269.11|20149.11|20271.37|20151.37|20271.37|20151.37|20269.11|20149.11|10
1631075030000|2021-09-08 04:23:50|20272.19|20152.19|20277.95|20157.95|20277.95|20157.95|20271.61|20151.61|10
1631075040000|2021-09-08 04:24:00|20279.07|20159.07|20283.93|20163.93|20283.93|20163.93|20279.07|20159.07|10
1631075050000|2021-09-08 04:24:10|20283.39|20163.39|20288.52|20168.52|20288.52|20168.52|20283.39|20163.39|10
1631075060000|2021-09-08 04:24:20|20290.64|20170.64|20296.81|20176.81|20296.81|20176.81|20290.28|20170.28|10
1631075070000|2021-09-08 04:24:30|20298.35|20178.35|20302.25|20182.25|20303.65|20183.65|20298.35|20178.35|10
1631075080000|2021-09-08 04:24:40|20302.42|20182.42|20301.77|20181.77|20303.09|20183.09|20301.77|20181.77|9
1631075090000|2021-09-08 04:24:50|20302.09|20182.09|20305.16|20185.16|20305.16|20185.16|20301.77|20181.77|9
1631075100000|2021-09-08 04:25:00|20305.73|20185.73|20309.01|20189.01|20309.01|20189.01|20305.28|20185.28|9
1631075110000|2021-09-08 04:25:10|20308.58|20188.58|20308.25|20188.25|20308.76|20188.76|20306.84|20186.84|10
1631075120000|2021-09-08 04:25:20|20307.72|20187.72|20308.62|20188.62|20309.9|20189.9|20307.72|20187.72|10
1631075130000|2021-09-08 04:25:30|20308.54|20188.54|20307.98|20187.98|20309.24|20189.24|20307.5|20187.5|10
1631075140000|2021-09-08 04:25:40|20307.27|20187.27|20303.78|20183.78|20307.27|20187.27|20302.6|20182.6|10
1631075150000|2021-09-08 04:25:50|20303.38|20183.38|20303.83|20183.83|20304.39|20184.39|20303.29|20183.29|10
1631075160000|2021-09-08 04:26:00|20303.81|20183.81|20302.02|20182.02|20303.81|20183.81|20301.79|20181.79|10
1631075170000|2021-09-08 04:26:10|20301.89|20181.89|20294.45|20174.45|20302|20182|20294.45|20174.45|10
1631075180000|2021-09-08 04:26:20|20293.62|20173.62|20287.74|20167.74|20293.62|20173.62|20287.37|20167.37|10
1631075190000|2021-09-08 04:26:30|20287.6|20167.6|20282.21|20162.21|20288.29|20168.29|20282.21|20162.21|10
1631075200000|2021-09-08 04:26:40|20282.42|20162.42|20282.25|20162.25|20283.65|20163.65|20281.84|20161.84|10
1631075210000|2021-09-08 04:26:50|20282.07|20162.07|20282.18|20162.18|20282.18|20162.18|20279.79|20159.79|10
1631075220000|2021-09-08 04:27:00|20281.82|20161.82|20282.55|20162.55|20283.29|20163.29|20281.82|20161.82|10
1631075230000|2021-09-08 04:27:10|20283.09|20163.09|20290.1|20170.1|20290.1|20170.1|20283.09|20163.09|10
1631075240000|2021-09-08 04:27:20|20292.61|20172.61|20297.56|20177.56|20297.56|20177.56|20292.61|20172.61|10
1631075250000|2021-09-08 04:27:30|20298.05|20178.05|20299.32|20179.32|20299.32|20179.32|20297.6|20177.6|10
1631075260000|2021-09-08 04:27:40|20299.33|20179.33|20301.72|20181.72|20301.81|20181.81|20298.56|20178.56|10
1631075270000|2021-09-08 04:27:50|20301.59|20181.59|20300.97|20180.97|20303.13|20183.13|20299.46|20179.46|10
1631075280000|2021-09-08 04:28:00|20301.56|20181.56|20299.43|20179.43|20301.56|20181.56|20299.43|20179.43|10
1631075290000|2021-09-08 04:28:10|20300.52|20180.52|20298.49|20178.49|20300.52|20180.52|20297.32|20177.32|10
1631075300000|2021-09-08 04:28:20|20298.31|20178.31|20302.75|20182.75|20302.75|20182.75|20298.3|20178.3|10
1631075310000|2021-09-08 04:28:30|20302.69|20182.69|20306.57|20186.57|20306.57|20186.57|20302.02|20182.02|10
1631075320000|2021-09-08 04:28:40|20308.15|20188.15|20314.41|20194.41|20314.41|20194.41|20308.15|20188.15|10
1631075330000|2021-09-08 04:28:50|20314.69|20194.69|20317.78|20197.78|20317.82|20197.82|20314.69|20194.69|9
1631075340000|2021-09-08 04:29:00|20318.42|20198.42|20322.25|20202.25|20322.51|20202.51|20318.25|20198.25|9
1631075350000|2021-09-08 04:29:10|20322.59|20202.59|20322.13|20202.13|20323.85|20203.85|20321.03|20201.03|10
1631075360000|2021-09-08 04:29:20|20322.05|20202.05|20322.48|20202.48|20323.07|20203.07|20322.05|20202.05|10
1631075370000|2021-09-08 04:29:30|20322.69|20202.69|20323.43|20203.43|20324.08|20204.08|20322.49|20202.49|10
1631075380000|2021-09-08 04:29:40|20323.38|20203.38|20325.5|20205.5|20325.5|20205.5|20323.38|20203.38|10
1631075390000|2021-09-08 04:29:50|20326.65|20206.65|20332.47|20212.47|20332.47|20212.47|20326.65|20206.65|10
1631075400000|2021-09-08 04:30:00|20333.53|20213.53|20340.97|20220.97|20340.97|20220.97|20333.53|20213.53|10
1631075410000|2021-09-08 04:30:10|20340.66|20220.66|20337.59|20217.59|20340.66|20220.66|20337.59|20217.59|10
1631075420000|2021-09-08 04:30:20|20337.73|20217.73|20335.93|20215.93|20337.73|20217.73|20335.67|20215.67|10
1631075430000|2021-09-08 04:30:30|20336.12|20216.12|20334.18|20214.18|20336.77|20216.77|20334.11|20214.11|10
1631075440000|2021-09-08 04:30:40|20334.59|20214.59|20335.27|20215.27|20335.27|20215.27|20332.76|20212.76|10
1631075450000|2021-09-08 04:30:50|20336.11|20216.11|20335.36|20215.36|20336.38|20216.38|20334.89|20214.89|10
1631075460000|2021-09-08 04:31:00|20335.39|20215.39|20337.06|20217.06|20337.06|20217.06|20335.39|20215.39|10
1631075470000|2021-09-08 04:31:10|20338.13|20218.13|20337.86|20217.86|20339.87|20219.87|20337.03|20217.03|10
1631075480000|2021-09-08 04:31:20|20337.85|20217.85|20338.26|20218.26|20340.38|20220.38|20337.85|20217.85|9
1631075490000|2021-09-08 04:31:30|20337.94|20217.94|20335.22|20215.22|20339.18|20219.18|20335.22|20215.22|10
1631075500000|2021-09-08 04:31:40|20335.15|20215.15|20335.26|20215.26|20336.06|20216.06|20334.39|20214.39|10
1631075510000|2021-09-08 04:31:50|20334.04|20214.04|20342.65|20222.65|20342.65|20222.65|20334.04|20214.04|10
1631075520000|2021-09-08 04:32:00|20343.35|20223.35|20349.18|20229.18|20349.18|20229.18|20343.35|20223.35|10
1631075530000|2021-09-08 04:32:10|20349.68|20229.68|20358.85|20238.85|20358.85|20238.85|20349.68|20229.68|10
1631075540000|2021-09-08 04:32:20|20358.82|20238.82|20361.65|20241.65|20361.65|20241.65|20358.17|20238.17|10
1631075550000|2021-09-08 04:32:30|20361.44|20241.44|20358.84|20238.84|20362.42|20242.42|20358.84|20238.84|10
1631075560000|2021-09-08 04:32:40|20357.2|20237.2|20354.54|20234.54|20358.03|20238.03|20354.54|20234.54|10
1631075570000|2021-09-08 04:32:50|20353.41|20233.41|20346.24|20226.24|20353.41|20233.41|20346.24|20226.24|10
1631075580000|2021-09-08 04:33:00|20346.49|20226.49|20345.08|20225.08|20346.84|20226.84|20345.08|20225.08|10
1631075590000|2021-09-08 04:33:10|20344.42|20224.42|20339.04|20219.04|20344.42|20224.42|20339.04|20219.04|10
1631075600000|2021-09-08 04:33:20|20339.08|20219.08|20338.95|20218.95|20339.47|20219.47|20338.64|20218.64|10
1631075610000|2021-09-08 04:33:30|20338.21|20218.21|20337.08|20217.08|20338.21|20218.21|20335.18|20215.18|10
1631075620000|2021-09-08 04:33:40|20337.06|20217.06|20334.36|20214.36|20337.06|20217.06|20334.36|20214.36|10
1631075630000|2021-09-08 04:33:50|20334.25|20214.25|20339.06|20219.06|20339.06|20219.06|20333.89|20213.89|10
1631075640000|2021-09-08 04:34:00|20340.07|20220.07|20359.38|20239.38|20359.38|20239.38|20340.07|20220.07|10
1631075650000|2021-09-08 04:34:10|20364.04|20244.04|20364.15|20244.15|20364.69|20244.69|20362.96|20242.96|9
1631075660000|2021-09-08 04:34:20|20364.22|20244.22|20360.4|20240.4|20364.52|20244.52|20359.43|20239.43|10
1631075670000|2021-09-08 04:34:30|20360.03|20240.03|20352.58|20232.58|20360.17|20240.17|20352.58|20232.58|10
1631075680000|2021-09-08 04:34:40|20351.92|20231.92|20349.82|20229.82|20352.34|20232.34|20349.82|20229.82|10
1631075690000|2021-09-08 04:34:50|20348.65|20228.65|20343.3|20223.3|20348.65|20228.65|20343.3|20223.3|10
1631075700000|2021-09-08 04:35:00|20343.08|20223.08|20341.9|20221.9|20343.98|20223.98|20341.9|20221.9|10
1631075710000|2021-09-08 04:35:10|20342.41|20222.41|20344.89|20224.89|20344.89|20224.89|20341.16|20221.16|10
1631075720000|2021-09-08 04:35:20|20345.57|20225.57|20353.95|20233.95|20353.95|20233.95|20345.57|20225.57|10
1631075730000|2021-09-08 04:35:30|20353.88|20233.88|20359.44|20239.44|20359.44|20239.44|20353.88|20233.88|10
1631075740000|2021-09-08 04:35:40|20359.32|20239.32|20355.92|20235.92|20359.32|20239.32|20355.51|20235.51|10
1631075750000|2021-09-08 04:35:50|20355.78|20235.78|20357.52|20237.52|20357.52|20237.52|20354.94|20234.94|10
1631075760000|2021-09-08 04:36:00|20357.1|20237.1|20357.17|20237.17|20357.17|20237.17|20356.38|20236.38|10
1631075770000|2021-09-08 04:36:10|20356.94|20236.94|20354.65|20234.65|20356.94|20236.94|20354.65|20234.65|10
1631075780000|2021-09-08 04:36:20|20354.96|20234.96|20355.89|20235.89|20355.97|20235.97|20354.29|20234.29|10
1631075790000|2021-09-08 04:36:30|20356.27|20236.27|20359.4|20239.4|20360.21|20240.21|20355.95|20235.95|10
1631075800000|2021-09-08 04:36:40|20359.24|20239.24|20361.05|20241.05|20361.05|20241.05|20359.24|20239.24|10
1631075810000|2021-09-08 04:36:50|20360.7|20240.7|20363|20243|20363|20243|20359.91|20239.91|10
1631075820000|2021-09-08 04:37:00|20365.18|20245.18|20365.82|20245.82|20365.82|20245.82|20363.87|20243.87|10
1631075830000|2021-09-08 04:37:10|20366.25|20246.25|20366.16|20246.16|20367.31|20247.31|20365.89|20245.89|10
1631075840000|2021-09-08 04:37:20|20364.46|20244.46|20356.41|20236.41|20364.46|20244.46|20356.41|20236.41|10
1631075850000|2021-09-08 04:37:30|20357.48|20237.48|20359.07|20239.07|20359.07|20239.07|20356.16|20236.16|10
1631075860000|2021-09-08 04:37:40|20361.72|20241.72|20365.9|20245.9|20365.9|20245.9|20361.72|20241.72|10
1631075870000|2021-09-08 04:37:50|20364.35|20244.35|20365.77|20245.77|20367.03|20247.03|20364.35|20244.35|10
1631075880000|2021-09-08 04:38:00|20365.87|20245.87|20363.42|20243.42|20365.87|20245.87|20363.37|20243.37|10
1631075890000|2021-09-08 04:38:10|20363.2|20243.2|20360.7|20240.7|20363.45|20243.45|20360.7|20240.7|10
1631075900000|2021-09-08 04:38:20|20360.61|20240.61|20351.96|20231.96|20362.27|20242.27|20351.96|20231.96|10
1631075910000|2021-09-08 04:38:30|20353.27|20233.27|20348.88|20228.88|20353.27|20233.27|20348.86|20228.86|9
1631075920000|2021-09-08 04:38:40|20348.91|20228.91|20346.98|20226.98|20349.05|20229.05|20346.98|20226.98|10
1631075930000|2021-09-08 04:38:50|20347.03|20227.03|20344.67|20224.67|20347.03|20227.03|20344.67|20224.67|9
1631075940000|2021-09-08 04:39:00|20343.02|20223.02|20344.21|20224.21|20344.35|20224.35|20342.58|20222.58|10
1631075950000|2021-09-08 04:39:10|20344.94|20224.94|20346.15|20226.15|20348.7|20228.7|20344.94|20224.94|10
1631075960000|2021-09-08 04:39:20|20346.19|20226.19|20339.6|20219.6|20346.19|20226.19|20339.6|20219.6|10
1631075970000|2021-09-08 04:39:30|20339.58|20219.58|20334.31|20214.31|20339.58|20219.58|20334.31|20214.31|10
1631075980000|2021-09-08 04:39:40|20333.74|20213.74|20335.13|20215.13|20335.13|20215.13|20333.32|20213.32|9
1631075990000|2021-09-08 04:39:50|20334.98|20214.98|20333.86|20213.86|20335.32|20215.32|20333.22|20213.22|10
1631076000000|2021-09-08 04:40:00|20330.52|20210.52|20333.87|20213.87|20333.87|20213.87|20330.34|20210.34|10
1631076010000|2021-09-08 04:40:10|20333.82|20213.82|20343.59|20223.59|20343.59|20223.59|20333.82|20213.82|10
1631076020000|2021-09-08 04:40:20|20343.21|20223.21|20358.17|20238.17|20358.52|20238.52|20343.21|20223.21|10
1631076030000|2021-09-08 04:40:30|20358.83|20238.83|20371.02|20251.02|20371.02|20251.02|20358.83|20238.83|10
1631076040000|2021-09-08 04:40:40|20371.79|20251.79|20371.11|20251.11|20371.79|20251.79|20368.66|20248.66|10
1631076050000|2021-09-08 04:40:50|20370.85|20250.85|20370.87|20250.87|20373.87|20253.87|20370.15|20250.15|10
1631076060000|2021-09-08 04:41:00|20370.49|20250.49|20364.76|20244.76|20370.49|20250.49|20363.47|20243.47|10
1631076070000|2021-09-08 04:41:10|20365.06|20245.06|20367.42|20247.42|20367.92|20247.92|20364.84|20244.84|10
1631076080000|2021-09-08 04:41:20|20368.18|20248.18|20366.7|20246.7|20368.72|20248.72|20366.7|20246.7|10
1631076090000|2021-09-08 04:41:30|20366.43|20246.43|20362.82|20242.82|20366.43|20246.43|20362.74|20242.74|10
1631076100000|2021-09-08 04:41:40|20363.01|20243.01|20365.41|20245.41|20366.19|20246.19|20363.01|20243.01|10
1631076110000|2021-09-08 04:41:50|20365.73|20245.73|20363.15|20243.15|20365.73|20245.73|20362.82|20242.82|10
1631076120000|2021-09-08 04:42:00|20363.67|20243.67|20367.02|20247.02|20368.33|20248.33|20363.67|20243.67|9
1631076130000|2021-09-08 04:42:10|20366.88|20246.88|20368.64|20248.64|20369.82|20249.82|20366.88|20246.88|10
1631076140000|2021-09-08 04:42:20|20368.76|20248.76|20369.85|20249.85|20371.9|20251.9|20368.76|20248.76|10
1631076150000|2021-09-08 04:42:30|20369.33|20249.33|20368.52|20248.52|20369.61|20249.61|20368.52|20248.52|9
1631076160000|2021-09-08 04:42:40|20368.46|20248.46|20365.87|20245.87|20368.46|20248.46|20365.83|20245.83|10
1631076170000|2021-09-08 04:42:50|20365.94|20245.94|20367.91|20247.91|20369.55|20249.55|20365.74|20245.74|10
1631076180000|2021-09-08 04:43:00|20368.03|20248.03|20369.15|20249.15|20369.31|20249.31|20367.58|20247.58|10
1631076190000|2021-09-08 04:43:10|20369.62|20249.62|20371.58|20251.58|20371.58|20251.58|20368.97|20248.97|10
1631076200000|2021-09-08 04:43:20|20372.91|20252.91|20372.21|20252.21|20372.92|20252.92|20371.74|20251.74|10
1631076210000|2021-09-08 04:43:30|20372.38|20252.38|20371.05|20251.05|20372.72|20252.72|20371.05|20251.05|9
1631076220000|2021-09-08 04:43:40|20371.02|20251.02|20372.96|20252.96|20374.56|20254.56|20371.02|20251.02|10
1631076230000|2021-09-08 04:43:50|20373.53|20253.53|20374.85|20254.85|20374.85|20254.85|20373.53|20253.53|10
1631076240000|2021-09-08 04:44:00|20374.81|20254.81|20379.24|20259.24|20383|20263|20374.81|20254.81|10
1631076250000|2021-09-08 04:44:10|20378.21|20258.21|20381.77|20261.77|20381.77|20261.77|20377.82|20257.82|10
1631076260000|2021-09-08 04:44:20|20381.59|20261.59|20386.32|20266.32|20386.35|20266.35|20381.59|20261.59|10
1631076270000|2021-09-08 04:44:30|20385.79|20265.79|20383.79|20263.79|20385.79|20265.79|20383.79|20263.79|10
1631076280000|2021-09-08 04:44:40|20383.86|20263.86|20384.06|20264.06|20384.26|20264.26|20383.62|20263.62|10
1631076290000|2021-09-08 04:44:50|20383.99|20263.99|20380.51|20260.51|20383.99|20263.99|20380.4|20260.4|9
1631076300000|2021-09-08 04:45:00|20380.23|20260.23|20378.89|20258.89|20380.23|20260.23|20377.55|20257.55|10
1631076310000|2021-09-08 04:45:10|20378.66|20258.66|20384.76|20264.76|20384.76|20264.76|20378.66|20258.66|10
1631076320000|2021-09-08 04:45:20|20385|20265|20387.28|20267.28|20387.51|20267.51|20384.98|20264.98|10
1631076330000|2021-09-08 04:45:30|20386.91|20266.91|20382.18|20262.18|20387.69|20267.69|20382.18|20262.18|9
1631076340000|2021-09-08 04:45:40|20381.22|20261.22|20374.95|20254.95|20381.22|20261.22|20374.95|20254.95|10
1631076350000|2021-09-08 04:45:50|20375.53|20255.53|20367.77|20247.77|20375.53|20255.53|20367.77|20247.77|10
1631076360000|2021-09-08 04:46:00|20367.51|20247.51|20365.27|20245.27|20367.51|20247.51|20364.44|20244.44|10
1631076370000|2021-09-08 04:46:10|20364.98|20244.98|20361.81|20241.81|20364.98|20244.98|20361.21|20241.21|10
1631076380000|2021-09-08 04:46:20|20362.17|20242.17|20360.3|20240.3|20362.19|20242.19|20359.66|20239.66|10
1631076390000|2021-09-08 04:46:30|20359.11|20239.11|20361.8|20241.8|20362.46|20242.46|20359.11|20239.11|10
1631076400000|2021-09-08 04:46:40|20361.02|20241.02|20361.14|20241.14|20363.71|20243.71|20361.02|20241.02|10
1631076410000|2021-09-08 04:46:50|20361.08|20241.08|20356.97|20236.97|20361.08|20241.08|20356.86|20236.86|9
1631076420000|2021-09-08 04:47:00|20356.76|20236.76|20353.11|20233.11|20356.76|20236.76|20353.11|20233.11|9
1631076430000|2021-09-08 04:47:10|20352.12|20232.12|20345.73|20225.73|20352.12|20232.12|20345.73|20225.73|10
1631076440000|2021-09-08 04:47:20|20344.6|20224.6|20340.97|20220.97|20344.6|20224.6|20340.97|20220.97|10
1631076450000|2021-09-08 04:47:30|20340.47|20220.47|20335.35|20215.35|20340.47|20220.47|20334.85|20214.85|10
1631076460000|2021-09-08 04:47:40|20335.06|20215.06|20332.9|20212.9|20335.55|20215.55|20332.77|20212.77|10
1631076470000|2021-09-08 04:47:50|20333.87|20213.87|20333.36|20213.36|20335.42|20215.42|20332.95|20212.95|10
1631076480000|2021-09-08 04:48:00|20332.85|20212.85|20334.39|20214.39|20334.52|20214.52|20332.82|20212.82|9
1631076490000|2021-09-08 04:48:10|20334.35|20214.35|20333.65|20213.65|20336.05|20216.05|20333.65|20213.65|10
1631076500000|2021-09-08 04:48:20|20333.02|20213.02|20335.37|20215.37|20335.37|20215.37|20333.02|20213.02|10
1631076510000|2021-09-08 04:48:30|20336.87|20216.87|20335.55|20215.55|20337.99|20217.99|20335.55|20215.55|10
1631076520000|2021-09-08 04:48:40|20334.84|20214.84|20333.6|20213.6|20335.11|20215.11|20333.48|20213.48|9
1631076530000|2021-09-08 04:48:50|20333.06|20213.06|20333.52|20213.52|20334.13|20214.13|20332.15|20212.15|10
1631076540000|2021-09-08 04:49:00|20333.21|20213.21|20327.02|20207.02|20333.21|20213.21|20327.02|20207.02|10
1631076550000|2021-09-08 04:49:10|20326.37|20206.37|20319.21|20199.21|20326.37|20206.37|20319.21|20199.21|10
1631076560000|2021-09-08 04:49:20|20318.83|20198.83|20314.15|20194.15|20318.83|20198.83|20314.15|20194.15|10
1631076570000|2021-09-08 04:49:30|20312.57|20192.57|20308.96|20188.96|20313.55|20193.55|20308.96|20188.96|10
1631076580000|2021-09-08 04:49:40|20309.08|20189.08|20303|20183|20310.09|20190.09|20303|20183|10
1631076590000|2021-09-08 04:49:50|20301.32|20181.32|20297.21|20177.21|20301.78|20181.78|20297.21|20177.21|10
1631076600000|2021-09-08 04:50:00|20298.13|20178.13|20301.34|20181.34|20301.36|20181.36|20298.13|20178.13|10
1631076610000|2021-09-08 04:50:10|20301.19|20181.19|20294.74|20174.74|20301.19|20181.19|20294.74|20174.74|10
1631076620000|2021-09-08 04:50:20|20294.26|20174.26|20293.89|20173.89|20295.07|20175.07|20293.26|20173.26|10
1631076630000|2021-09-08 04:50:30|20292.67|20172.67|20288.96|20168.96|20293.5|20173.5|20288.96|20168.96|10
1631076640000|2021-09-08 04:50:40|20288.92|20168.92|20284.52|20164.52|20289.26|20169.26|20284.52|20164.52|10
1631076650000|2021-09-08 04:50:50|20284.38|20164.38|20292.65|20172.65|20292.65|20172.65|20283.89|20163.89|10
1631076660000|2021-09-08 04:51:00|20294.66|20174.66|20299.06|20179.06|20299.06|20179.06|20294.66|20174.66|10
1631076670000|2021-09-08 04:51:10|20300.76|20180.76|20300.33|20180.33|20300.76|20180.76|20298.52|20178.52|10
1631076680000|2021-09-08 04:51:20|20299.99|20179.99|20301.88|20181.88|20303.13|20183.13|20299.99|20179.99|10
1631076690000|2021-09-08 04:51:30|20302.04|20182.04|20301.21|20181.21|20302.48|20182.48|20298.97|20178.97|10
1631076700000|2021-09-08 04:51:40|20300.28|20180.28|20293.9|20173.9|20300.28|20180.28|20293.9|20173.9|10
1631076710000|2021-09-08 04:51:50|20294.07|20174.07|20295.35|20175.35|20298.05|20178.05|20294.07|20174.07|10
1631076720000|2021-09-08 04:52:00|20295.14|20175.14|20293.38|20173.38|20295.25|20175.25|20293.38|20173.38|10
1631076730000|2021-09-08 04:52:10|20292.93|20172.93|20281.58|20161.58|20292.93|20172.93|20281.58|20161.58|10
1631076740000|2021-09-08 04:52:20|20280.96|20160.96|20274.67|20154.67|20281.13|20161.13|20274.67|20154.67|10
1631076750000|2021-09-08 04:52:30|20274.84|20154.84|20273.71|20153.71|20275.03|20155.03|20273.48|20153.48|10
1631076760000|2021-09-08 04:52:40|20272.83|20152.83|20268.29|20148.29|20272.83|20152.83|20268.29|20148.29|9
1631076770000|2021-09-08 04:52:50|20266.85|20146.85|20261.7|20141.7|20266.85|20146.85|20261.7|20141.7|10
1631076780000|2021-09-08 04:53:00|20261.44|20141.44|20258.7|20138.7|20261.44|20141.44|20258.38|20138.38|9
1631076790000|2021-09-08 04:53:10|20257.46|20137.46|20253.52|20133.52|20257.46|20137.46|20253.52|20133.52|10
1631076800000|2021-09-08 04:53:20|20253.4|20133.4|20251.46|20131.46|20253.43|20133.43|20251.38|20131.38|10
1631076810000|2021-09-08 04:53:30|20250.57|20130.57|20250.4|20130.4|20251.71|20131.71|20250.4|20130.4|10
1631076820000|2021-09-08 04:53:40|20250.85|20130.85|20244.69|20124.69|20250.85|20130.85|20244.69|20124.69|10
1631076830000|2021-09-08 04:53:50|20244.07|20124.07|20242.88|20122.88|20244.38|20124.38|20242.88|20122.88|10
1631076840000|2021-09-08 04:54:00|20243.78|20123.78|20233.24|20113.24|20243.78|20123.78|20233.24|20113.24|10
1631076850000|2021-09-08 04:54:10|20232.45|20112.45|20218.35|20098.35|20232.45|20112.45|20218.35|20098.35|10
1631076860000|2021-09-08 04:54:20|20217.57|20097.57|20218.63|20098.63|20218.63|20098.63|20216.23|20096.23|10
1631076870000|2021-09-08 04:54:30|20218.14|20098.14|20210.7|20090.7|20218.14|20098.14|20210.7|20090.7|10
1631076880000|2021-09-08 04:54:40|20211.66|20091.66|20211.12|20091.12|20211.66|20091.66|20209.45|20089.45|10
1631076890000|2021-09-08 04:54:50|20210.54|20090.54|20210.78|20090.78|20210.78|20090.78|20210|20090|10
1631076900000|2021-09-08 04:55:00|20210.71|20090.71|20217.9|20097.9|20217.9|20097.9|20210.71|20090.71|10
1631076910000|2021-09-08 04:55:10|20217.17|20097.17|20216.99|20096.99|20218|20098|20214.55|20094.55|10
1631076920000|2021-09-08 04:55:20|20217.13|20097.13|20222.34|20102.34|20223.4|20103.4|20217.13|20097.13|10
1631076930000|2021-09-08 04:55:30|20222.17|20102.17|20223.62|20103.62|20223.62|20103.62|20221.94|20101.94|10
1631076940000|2021-09-08 04:55:40|20223.78|20103.78|20221.49|20101.49|20224.34|20104.34|20221.49|20101.49|10
1631076950000|2021-09-08 04:55:50|20221.47|20101.47|20212.09|20092.09|20221.47|20101.47|20212.09|20092.09|9
1631076960000|2021-09-08 04:56:00|20212.07|20092.07|20203.19|20083.19|20212.34|20092.34|20203.19|20083.19|10
1631076970000|2021-09-08 04:56:10|20202.48|20082.48|20199.32|20079.32|20202.48|20082.48|20198.69|20078.69|10
1631076980000|2021-09-08 04:56:20|20199.29|20079.29|20198.96|20078.96|20200.59|20080.59|20198.96|20078.96|10
1631076990000|2021-09-08 04:56:30|20198.69|20078.69|20189.8|20069.8|20198.69|20078.69|20189.8|20069.8|10
1631077000000|2021-09-08 04:56:40|20189.06|20069.06|20180.77|20060.77|20189.57|20069.57|20180.77|20060.77|10
1631077010000|2021-09-08 04:56:50|20180.47|20060.47|20174.5|20054.5|20180.47|20060.47|20172.9|20052.9|10
1631077020000|2021-09-08 04:57:00|20175.42|20055.42|20181.76|20061.76|20181.76|20061.76|20175.42|20055.42|10
1631077030000|2021-09-08 04:57:10|20182.99|20062.99|20178.4|20058.4|20182.99|20062.99|20178.4|20058.4|10
1631077040000|2021-09-08 04:57:20|20177.09|20057.09|20172.43|20052.43|20177.09|20057.09|20172.16|20052.16|10
1631077050000|2021-09-08 04:57:30|20172.49|20052.49|20176.42|20056.42|20176.5|20056.5|20172.49|20052.49|10
1631077060000|2021-09-08 04:57:40|20176.58|20056.58|20180.93|20060.93|20180.93|20060.93|20176.58|20056.58|10
1631077070000|2021-09-08 04:57:50|20181.31|20061.31|20189.01|20069.01|20189.01|20069.01|20181.31|20061.31|10
1631077080000|2021-09-08 04:58:00|20189.08|20069.08|20195.34|20075.34|20195.34|20075.34|20189.08|20069.08|10
1631077090000|2021-09-08 04:58:10|20194.98|20074.98|20201.91|20081.91|20202.17|20082.17|20194.88|20074.88|10
1631077100000|2021-09-08 04:58:20|20203.19|20083.19|20214.75|20094.75|20214.75|20094.75|20203.19|20083.19|10
1631077110000|2021-09-08 04:58:30|20215.96|20095.96|20220.53|20100.53|20220.53|20100.53|20215.59|20095.59|10
1631077120000|2021-09-08 04:58:40|20222.27|20102.27|20222.42|20102.42|20225.58|20105.58|20222.27|20102.27|10
1631077130000|2021-09-08 04:58:50|20221.87|20101.87|20210.89|20090.89|20221.87|20101.87|20210.89|20090.89|10
1631077140000|2021-09-08 04:59:00|20209.57|20089.57|20174.48|20054.48|20209.57|20089.57|20174.48|20054.48|10
1631077150000|2021-09-08 04:59:10|20173.16|20053.16|20167.73|20047.73|20173.16|20053.16|20165.86|20045.86|10
1631077160000|2021-09-08 04:59:20|20168.37|20048.37|20168.08|20048.08|20170.69|20050.69|20168.08|20048.08|10
1631077170000|2021-09-08 04:59:30|20167.75|20047.75|20165.3|20045.3|20167.75|20047.75|20163.38|20043.38|10
1631077180000|2021-09-08 04:59:40|20164.8|20044.8|20164.53|20044.53|20165.85|20045.85|20164.53|20044.53|9
1631077190000|2021-09-08 04:59:50|20164.36|20044.36|20148.21|20028.21|20164.36|20044.36|20148.21|20028.21|10
1631077200000|2021-09-08 05:00:00|20148.13|20028.13|20161.29|20041.29|20161.29|20041.29|20148.13|20028.13|10
1631077210000|2021-09-08 05:00:10|20161.24|20041.24|20167.6|20047.6|20167.6|20047.6|20161.14|20041.14|10
1631077220000|2021-09-08 05:00:20|20169.24|20049.24|20178.1|20058.1|20178.1|20058.1|20169.24|20049.24|10
1631077230000|2021-09-08 05:00:30|20178.36|20058.36|20202.95|20082.95|20202.95|20082.95|20178.36|20058.36|10
1631077240000|2021-09-08 05:00:40|20202.9|20082.9|20196.4|20076.4|20204.08|20084.08|20196.4|20076.4|10
1631077250000|2021-09-08 05:00:50|20195.84|20075.84|20199.84|20079.84|20199.84|20079.84|20194.51|20074.51|10
1631077260000|2021-09-08 05:01:00|20202.08|20082.08|20204.84|20084.84|20207.28|20087.28|20202.08|20082.08|10
1631077270000|2021-09-08 05:01:10|20205.31|20085.31|20193.08|20073.08|20205.31|20085.31|20193.08|20073.08|10
1631077280000|2021-09-08 05:01:20|20192.39|20072.39|20174.67|20054.67|20192.39|20072.39|20174.67|20054.67|10
1631077290000|2021-09-08 05:01:30|20172.74|20052.74|20166.67|20046.67|20172.74|20052.74|20166.21|20046.21|10
1631077300000|2021-09-08 05:01:40|20167.68|20047.68|20169.57|20049.57|20169.57|20049.57|20166.57|20046.57|10
1631077310000|2021-09-08 05:01:50|20169.66|20049.66|20178.15|20058.15|20178.35|20058.35|20168.8|20048.8|10
1631077320000|2021-09-08 05:02:00|20179.67|20059.67|20194.18|20074.18|20194.18|20074.18|20179.67|20059.67|10
1631077330000|2021-09-08 05:02:10|20194.98|20074.98|20198.92|20078.92|20198.92|20078.92|20194.98|20074.98|10
1631077340000|2021-09-08 05:02:20|20202.3|20082.3|20202.85|20082.85|20203.76|20083.76|20201.79|20081.79|10
1631077350000|2021-09-08 05:02:30|20202.09|20082.09|20192.47|20072.47|20202.3|20082.3|20192.47|20072.47|10
1631077360000|2021-09-08 05:02:40|20191.69|20071.69|20179.53|20059.53|20191.69|20071.69|20179.53|20059.53|10
1631077370000|2021-09-08 05:02:50|20177.54|20057.54|20169.07|20049.07|20177.54|20057.54|20169.07|20049.07|10
1631077380000|2021-09-08 05:03:00|20169.19|20049.19|20155.06|20035.06|20169.19|20049.19|20155.06|20035.06|10
1631077390000|2021-09-08 05:03:10|20153.87|20033.87|20136.31|20016.31|20153.87|20033.87|20136.31|20016.31|10
1631077400000|2021-09-08 05:03:20|20134.07|20014.07|20128.35|20008.35|20134.07|20014.07|20128.35|20008.35|10
1631077410000|2021-09-08 05:03:30|20127.96|20007.96|20126.66|20006.66|20127.96|20007.96|20126.06|20006.06|10
1631077420000|2021-09-08 05:03:40|20125.85|20005.85|20128.31|20008.31|20128.31|20008.31|20124.69|20004.69|10
1631077430000|2021-09-08 05:03:50|20128|20008|20129.5|20009.5|20130.8|20010.8|20128|20008|10
1631077440000|2021-09-08 05:04:00|20130.36|20010.36|20135.46|20015.46|20136.35|20016.35|20130.36|20010.36|9
1631077450000|2021-09-08 05:04:10|20135.6|20015.6|20140.34|20020.34|20140.34|20020.34|20133.29|20013.29|10
1631077460000|2021-09-08 05:04:20|20142.71|20022.71|20152.84|20032.84|20152.84|20032.84|20142.71|20022.71|9
1631077470000|2021-09-08 05:04:30|20155.35|20035.35|20163.88|20043.88|20163.88|20043.88|20155.35|20035.35|10
1631077480000|2021-09-08 05:04:40|20163.35|20043.35|20166.66|20046.66|20168.24|20048.24|20163.35|20043.35|10
1631077490000|2021-09-08 05:04:50|20166.87|20046.87|20166.3|20046.3|20167.69|20047.69|20166.3|20046.3|10
1631077500000|2021-09-08 05:05:00|20166.39|20046.39|20153.29|20033.29|20166.45|20046.45|20152.59|20032.59|10
1631077510000|2021-09-08 05:05:10|20152.42|20032.42|20155.64|20035.64|20155.64|20035.64|20150.78|20030.78|10
1631077520000|2021-09-08 05:05:20|20157.15|20037.15|20164.2|20044.2|20164.2|20044.2|20156.96|20036.96|10
1631077530000|2021-09-08 05:05:30|20166.06|20046.06|20172.6|20052.6|20172.6|20052.6|20166.06|20046.06|10
1631077540000|2021-09-08 05:05:40|20172.67|20052.67|20175.7|20055.7|20176.03|20056.03|20172.67|20052.67|10
1631077550000|2021-09-08 05:05:50|20176.23|20056.23|20176.78|20056.78|20177.93|20057.93|20176.23|20056.23|10
1631077560000|2021-09-08 05:06:00|20176.35|20056.35|20173.89|20053.89|20177.16|20057.16|20173.89|20053.89|10
1631077570000|2021-09-08 05:06:10|20174.9|20054.9|20180.77|20060.77|20180.86|20060.86|20174.9|20054.9|10
1631077580000|2021-09-08 05:06:20|20180.88|20060.88|20186.3|20066.3|20186.3|20066.3|20180.88|20060.88|10
1631077590000|2021-09-08 05:06:30|20186.42|20066.42|20196.03|20076.03|20196.03|20076.03|20186.19|20066.19|10
1631077600000|2021-09-08 05:06:40|20197.19|20077.19|20206.31|20086.31|20207.5|20087.5|20197.19|20077.19|10
1631077610000|2021-09-08 05:06:50|20206.84|20086.84|20204.64|20084.64|20207.66|20087.66|20204.64|20084.64|10
1631077620000|2021-09-08 05:07:00|20203.93|20083.93|20205.02|20085.02|20205.17|20085.17|20203.53|20083.53|10
1631077630000|2021-09-08 05:07:10|20207.17|20087.17|20205.21|20085.21|20207.17|20087.17|20203.77|20083.77|10
1631077640000|2021-09-08 05:07:20|20204.4|20084.4|20205.44|20085.44|20205.44|20085.44|20202.86|20082.86|10
1631077650000|2021-09-08 05:07:30|20205.89|20085.89|20211.35|20091.35|20211.35|20091.35|20205.89|20085.89|10
1631077660000|2021-09-08 05:07:40|20211.74|20091.74|20210.21|20090.21|20211.74|20091.74|20209.72|20089.72|10
1631077670000|2021-09-08 05:07:50|20210.34|20090.34|20213.22|20093.22|20213.22|20093.22|20208.94|20088.94|10
1631077680000|2021-09-08 05:08:00|20213.29|20093.29|20209.03|20089.03|20213.55|20093.55|20208.56|20088.56|10
1631077690000|2021-09-08 05:08:10|20209.24|20089.24|20208.99|20088.99|20209.75|20089.75|20208.56|20088.56|10
1631077700000|2021-09-08 05:08:20|20207.42|20087.42|20208.54|20088.54|20209.78|20089.78|20206.94|20086.94|10
1631077710000|2021-09-08 05:08:30|20208.14|20088.14|20204.52|20084.52|20208.76|20088.76|20204.52|20084.52|10
1631077720000|2021-09-08 05:08:40|20204.65|20084.65|20196.72|20076.72|20204.65|20084.65|20196.72|20076.72|10
1631077730000|2021-09-08 05:08:50|20196.21|20076.21|20183.9|20063.9|20196.21|20076.21|20183.9|20063.9|10
1631077740000|2021-09-08 05:09:00|20183.3|20063.3|20179.08|20059.08|20183.3|20063.3|20179.08|20059.08|10
1631077750000|2021-09-08 05:09:10|20178.81|20058.81|20175.88|20055.88|20178.81|20058.81|20175.88|20055.88|10
1631077760000|2021-09-08 05:09:20|20175.37|20055.37|20167.7|20047.7|20175.37|20055.37|20167.69|20047.69|10
1631077770000|2021-09-08 05:09:30|20166.2|20046.2|20154.17|20034.17|20166.2|20046.2|20154.17|20034.17|10
1631077780000|2021-09-08 05:09:40|20150.55|20030.55|20137.35|20017.35|20150.55|20030.55|20137.35|20017.35|10
1631077790000|2021-09-08 05:09:50|20131.47|20011.47|20123.36|20003.36|20131.47|20011.47|20123.36|20003.36|10
1631077800000|2021-09-08 05:10:00|20122.72|20002.72|20128.33|20008.33|20128.33|20008.33|20122.72|20002.72|10
1631077810000|2021-09-08 05:10:10|20129.82|20009.82|20129.42|20009.42|20131.35|20011.35|20129.42|20009.42|10
1631077820000|2021-09-08 05:10:20|20129.64|20009.64|20128.61|20008.61|20130.03|20010.03|20128.61|20008.61|10
1631077830000|2021-09-08 05:10:30|20128.58|20008.58|20143.78|20023.78|20143.78|20023.78|20128.58|20008.58|10
1631077840000|2021-09-08 05:10:40|20143.57|20023.57|20153.35|20033.35|20153.35|20033.35|20143.57|20023.57|10
1631077850000|2021-09-08 05:10:50|20155.63|20035.63|20161.24|20041.24|20161.24|20041.24|20152.79|20032.79|10
1631077860000|2021-09-08 05:11:00|20162.98|20042.98|20165.99|20045.99|20166.13|20046.13|20162.98|20042.98|10
1631077870000|2021-09-08 05:11:10|20166.42|20046.42|20173.63|20053.63|20173.63|20053.63|20166.42|20046.42|10
1631077880000|2021-09-08 05:11:20|20173.93|20053.93|20173.68|20053.68|20175.95|20055.95|20173.68|20053.68|9
1631077890000|2021-09-08 05:11:30|20173.64|20053.64|20179.02|20059.02|20179.2|20059.2|20173.64|20053.64|10
1631077900000|2021-09-08 05:11:40|20178.42|20058.42|20177.93|20057.93|20181.51|20061.51|20177.93|20057.93|10
1631077910000|2021-09-08 05:11:50|20177.74|20057.74|20174.28|20054.28|20179.78|20059.78|20174.28|20054.28|10
1631077920000|2021-09-08 05:12:00|20174.23|20054.23|20169.01|20049.01|20174.78|20054.78|20168.96|20048.96|10
1631077930000|2021-09-08 05:12:10|20168.17|20048.17|20160.82|20040.82|20168.17|20048.17|20160.82|20040.82|10
1631077940000|2021-09-08 05:12:20|20159.1|20039.1|20155.02|20035.02|20159.17|20039.17|20155.02|20035.02|10
1631077950000|2021-09-08 05:12:30|20154.46|20034.46|20149.5|20029.5|20154.46|20034.46|20149.5|20029.5|10
1631077960000|2021-09-08 05:12:40|20148.42|20028.42|20147.52|20027.52|20148.42|20028.42|20147.32|20027.32|10
1631077970000|2021-09-08 05:12:50|20147.08|20027.08|20145.14|20025.14|20147.32|20027.32|20144.4|20024.4|10
1631077980000|2021-09-08 05:13:00|20145.96|20025.96|20141.71|20021.71|20145.96|20025.96|20141.71|20021.71|9
1631077990000|2021-09-08 05:13:10|20141.7|20021.7|20134.51|20014.51|20141.7|20021.7|20134.51|20014.51|10
1631078000000|2021-09-08 05:13:20|20134.45|20014.45|20132.66|20012.66|20134.86|20014.86|20132.33|20012.33|10
1631078010000|2021-09-08 05:13:30|20133.67|20013.67|20127.96|20007.96|20133.67|20013.67|20126.56|20006.56|10
1631078020000|2021-09-08 05:13:40|20126.77|20006.77|20128.93|20008.93|20129.76|20009.76|20126.77|20006.77|10
1631078030000|2021-09-08 05:13:50|20129.21|20009.21|20135.69|20015.69|20135.69|20015.69|20129.21|20009.21|10
1631078040000|2021-09-08 05:14:00|20136.44|20016.44|20149.62|20029.62|20149.62|20029.62|20136.44|20016.44|10
1631078050000|2021-09-08 05:14:10|20149.7|20029.7|20156.11|20036.11|20156.11|20036.11|20149.7|20029.7|10
1631078060000|2021-09-08 05:14:20|20157.72|20037.72|20159.92|20039.92|20160.89|20040.89|20156.85|20036.85|10
1631078070000|2021-09-08 05:14:30|20160.16|20040.16|20162.85|20042.85|20162.89|20042.89|20159.82|20039.82|10
1631078080000|2021-09-08 05:14:40|20162.76|20042.76|20166.29|20046.29|20166.9|20046.9|20162.76|20042.76|10
1631078090000|2021-09-08 05:14:50|20167.95|20047.95|20167.69|20047.69|20169.05|20049.05|20167.69|20047.69|10
1631078100000|2021-09-08 05:15:00|20167.04|20047.04|20170.13|20050.13|20170.13|20050.13|20166.55|20046.55|10
1631078110000|2021-09-08 05:15:10|20170.3|20050.3|20171.54|20051.54|20173.33|20053.33|20170.3|20050.3|10
1631078120000|2021-09-08 05:15:20|20171.35|20051.35|20173.73|20053.73|20175.98|20055.98|20170.76|20050.76|10
1631078130000|2021-09-08 05:15:30|20173.8|20053.8|20169.52|20049.52|20173.8|20053.8|20169.52|20049.52|10
1631078140000|2021-09-08 05:15:40|20169.19|20049.19|20172.88|20052.88|20172.88|20052.88|20168.9|20048.9|10
1631078150000|2021-09-08 05:15:50|20172.1|20052.1|20170.35|20050.35|20172.1|20052.1|20169.42|20049.42|10
1631078160000|2021-09-08 05:16:00|20170.79|20050.79|20183.25|20063.25|20183.25|20063.25|20170.79|20050.79|10
1631078170000|2021-09-08 05:16:10|20184.51|20064.51|20196.06|20076.06|20196.06|20076.06|20184.51|20064.51|10
1631078180000|2021-09-08 05:16:20|20195.9|20075.9|20197.29|20077.29|20197.29|20077.29|20195.24|20075.24|10
1631078190000|2021-09-08 05:16:30|20197.62|20077.62|20196.78|20076.78|20197.89|20077.89|20196.61|20076.61|10
1631078200000|2021-09-08 05:16:40|20197.29|20077.29|20201.25|20081.25|20201.6|20081.6|20197.29|20077.29|10
1631078210000|2021-09-08 05:16:50|20201.04|20081.04|20198.96|20078.96|20201.55|20081.55|20198.96|20078.96|10
1631078220000|2021-09-08 05:17:00|20199.96|20079.96|20189.7|20069.7|20199.96|20079.96|20189.14|20069.14|10
1631078230000|2021-09-08 05:17:10|20189.37|20069.37|20181.49|20061.49|20189.37|20069.37|20181.49|20061.49|10
1631078240000|2021-09-08 05:17:20|20180.29|20060.29|20168.66|20048.66|20180.29|20060.29|20168.66|20048.66|10
1631078250000|2021-09-08 05:17:30|20167.84|20047.84|20145.79|20025.79|20167.84|20047.84|20145.79|20025.79|10
1631078260000|2021-09-08 05:17:40|20146.15|20026.15|20143.25|20023.25|20146.76|20026.76|20143.07|20023.07|10
1631078270000|2021-09-08 05:17:50|20143.17|20023.17|20146.08|20026.08|20146.08|20026.08|20142.5|20022.5|10
1631078280000|2021-09-08 05:18:00|20147.34|20027.34|20154.63|20034.63|20154.63|20034.63|20146.39|20026.39|10
1631078290000|2021-09-08 05:18:10|20155.2|20035.2|20160.22|20040.22|20160.47|20040.47|20155.2|20035.2|9
1631078300000|2021-09-08 05:18:20|20162.58|20042.58|20167.72|20047.72|20167.72|20047.72|20160.18|20040.18|10
1631078310000|2021-09-08 05:18:30|20168.86|20048.86|20169.11|20049.11|20169.64|20049.64|20168.86|20048.86|10
1631078320000|2021-09-08 05:18:40|20170.21|20050.21|20172.39|20052.39|20172.52|20052.52|20169.86|20049.86|10
1631078330000|2021-09-08 05:18:50|20171.61|20051.61|20165.53|20045.53|20171.61|20051.61|20165.53|20045.53|10
1631078340000|2021-09-08 05:19:00|20163.55|20043.55|20158.76|20038.76|20163.72|20043.72|20158.76|20038.76|10
1631078350000|2021-09-08 05:19:10|20160.01|20040.01|20171.46|20051.46|20171.46|20051.46|20159.83|20039.83|10
1631078360000|2021-09-08 05:19:20|20173.27|20053.27|20178.74|20058.74|20178.74|20058.74|20173.27|20053.27|9
1631078370000|2021-09-08 05:19:30|20178.04|20058.04|20182.74|20062.74|20182.74|20062.74|20178.04|20058.04|10
1631078380000|2021-09-08 05:19:40|20182.78|20062.78|20184.35|20064.35|20184.35|20064.35|20182.64|20062.64|9
1631078390000|2021-09-08 05:19:50|20185.38|20065.38|20190.48|20070.48|20190.48|20070.48|20185.38|20065.38|10
1631078400000|2021-09-08 05:20:00|20191|20071|20199.13|20079.13|20199.13|20079.13|20191|20071|10
1631078410000|2021-09-08 05:20:10|20199.93|20079.93|20206.02|20086.02|20206.02|20086.02|20199.93|20079.93|10
1631078420000|2021-09-08 05:20:20|20208.01|20088.01|20213.65|20093.65|20215.04|20095.04|20208.01|20088.01|10
1631078430000|2021-09-08 05:20:30|20214.27|20094.27|20213.03|20093.03|20214.27|20094.27|20212.57|20092.57|10
1631078440000|2021-09-08 05:20:40|20212.76|20092.76|20214|20094|20214|20094|20210.28|20090.28|10
1631078450000|2021-09-08 05:20:50|20213.97|20093.97|20216.59|20096.59|20216.96|20096.96|20213.97|20093.97|10
1631078460000|2021-09-08 05:21:00|20221.41|20101.41|20233.14|20113.14|20233.14|20113.14|20221.41|20101.41|10
1631078470000|2021-09-08 05:21:10|20232.61|20112.61|20240.24|20120.24|20240.24|20120.24|20232.03|20112.03|10
1631078480000|2021-09-08 05:21:20|20241.79|20121.79|20246.79|20126.79|20246.79|20126.79|20240.86|20120.86|10
1631078490000|2021-09-08 05:21:30|20248.46|20128.46|20250.24|20130.24|20252.75|20132.75|20248.46|20128.46|10
1631078500000|2021-09-08 05:21:40|20249.02|20129.02|20254.31|20134.31|20254.31|20134.31|20248.27|20128.27|10
1631078510000|2021-09-08 05:21:50|20255.62|20135.62|20254.12|20134.12|20255.62|20135.62|20253.84|20133.84|10
1631078520000|2021-09-08 05:22:00|20255.2|20135.2|20253.6|20133.6|20256.28|20136.28|20253.6|20133.6|10
1631078530000|2021-09-08 05:22:10|20250.86|20130.86|20243.14|20123.14|20250.86|20130.86|20243.14|20123.14|9
1631078540000|2021-09-08 05:22:20|20244.15|20124.15|20240.18|20120.18|20244.3|20124.3|20240.18|20120.18|10
1631078550000|2021-09-08 05:22:30|20239.14|20119.14|20237.82|20117.82|20239.14|20119.14|20236.7|20116.7|10
1631078560000|2021-09-08 05:22:40|20238.36|20118.36|20241.35|20121.35|20241.35|20121.35|20238.36|20118.36|10
1631078570000|2021-09-08 05:22:50|20242.19|20122.19|20241.3|20121.3|20242.27|20122.27|20241.08|20121.08|10
1631078580000|2021-09-08 05:23:00|20240.91|20120.91|20241.69|20121.69|20242.36|20122.36|20240.43|20120.43|10
1631078590000|2021-09-08 05:23:10|20242.06|20122.06|20243.41|20123.41|20243.41|20123.41|20242.06|20122.06|10
1631078600000|2021-09-08 05:23:20|20243.91|20123.91|20247.9|20127.9|20247.9|20127.9|20243.45|20123.45|10
1631078610000|2021-09-08 05:23:30|20247.16|20127.16|20254.88|20134.88|20254.88|20134.88|20247.16|20127.16|10
1631078620000|2021-09-08 05:23:40|20254.62|20134.62|20264.16|20144.16|20264.84|20144.84|20254.62|20134.62|10
1631078630000|2021-09-08 05:23:50|20265.47|20145.47|20269.88|20149.88|20269.88|20149.88|20265.31|20145.31|10
1631078640000|2021-09-08 05:24:00|20270.75|20150.75|20271.59|20151.59|20272.25|20152.25|20270.75|20150.75|10
1631078650000|2021-09-08 05:24:10|20270.71|20150.71|20278.13|20158.13|20278.13|20158.13|20270.71|20150.71|10
1631078660000|2021-09-08 05:24:20|20277.52|20157.52|20275.53|20155.53|20277.6|20157.6|20275.48|20155.48|10
1631078670000|2021-09-08 05:24:30|20277.32|20157.32|20278.61|20158.61|20278.61|20158.61|20276.03|20156.03|10
1631078680000|2021-09-08 05:24:40|20278.39|20158.39|20282.82|20162.82|20282.82|20162.82|20278.39|20158.39|10
1631078690000|2021-09-08 05:24:50|20282.79|20162.79|20283.89|20163.89|20284.85|20164.85|20282.79|20162.79|10
1631078700000|2021-09-08 05:25:00|20283.57|20163.57|20287.83|20167.83|20287.83|20167.83|20282.95|20162.95|9
1631078710000|2021-09-08 05:25:10|20288.99|20168.99|20290.76|20170.76|20290.76|20170.76|20288.04|20168.04|10
1631078720000|2021-09-08 05:25:20|20290.83|20170.83|20291.99|20171.99|20291.99|20171.99|20289.65|20169.65|10
1631078730000|2021-09-08 05:25:30|20291.51|20171.51|20288.86|20168.86|20291.54|20171.54|20288.66|20168.66|10
1631078740000|2021-09-08 05:25:40|20288.84|20168.84|20288.87|20168.87|20289.29|20169.29|20287.5|20167.5|10
1631078750000|2021-09-08 05:25:50|20289.24|20169.24|20287.65|20167.65|20289.24|20169.24|20287.65|20167.65|10
1631078760000|2021-09-08 05:26:00|20286.65|20166.65|20297.41|20177.41|20297.41|20177.41|20286.31|20166.31|10
1631078770000|2021-09-08 05:26:10|20298.09|20178.09|20300|20180|20301.8|20181.8|20298.09|20178.09|10
1631078780000|2021-09-08 05:26:20|20300.62|20180.62|20311.14|20191.14|20311.14|20191.14|20300.62|20180.62|10
1631078790000|2021-09-08 05:26:30|20311.87|20191.87|20318.27|20198.27|20318.27|20198.27|20311.87|20191.87|10
1631078800000|2021-09-08 05:26:40|20319.44|20199.44|20317.16|20197.16|20319.52|20199.52|20317.16|20197.16|10
1631078810000|2021-09-08 05:26:50|20317.09|20197.09|20319.53|20199.53|20319.77|20199.77|20317.09|20197.09|10
1631078820000|2021-09-08 05:27:00|20319.08|20199.08|20319.83|20199.83|20319.83|20199.83|20318.9|20198.9|10
1631078830000|2021-09-08 05:27:10|20319.62|20199.62|20315.32|20195.32|20319.62|20199.62|20315.01|20195.01|10
1631078840000|2021-09-08 05:27:20|20315.7|20195.7|20313|20193|20316.28|20196.28|20313|20193|9
1631078850000|2021-09-08 05:27:30|20312.75|20192.75|20315|20195|20315.09|20195.09|20312.63|20192.63|10
1631078860000|2021-09-08 05:27:40|20314.71|20194.71|20316.19|20196.19|20316.74|20196.74|20314.71|20194.71|10
1631078870000|2021-09-08 05:27:50|20316.35|20196.35|20314.77|20194.77|20318.21|20198.21|20314.77|20194.77|10
1631078880000|2021-09-08 05:28:00|20314.56|20194.56|20314.54|20194.54|20315.66|20195.66|20313.88|20193.88|10
1631078890000|2021-09-08 05:28:10|20312.13|20192.13|20305.32|20185.32|20312.13|20192.13|20305.32|20185.32|10
1631078900000|2021-09-08 05:28:20|20303.32|20183.32|20296.85|20176.85|20303.32|20183.32|20295.51|20175.51|10
1631078910000|2021-09-08 05:28:30|20296.26|20176.26|20292.73|20172.73|20296.26|20176.26|20289.37|20169.37|10
1631078920000|2021-09-08 05:28:40|20293.09|20173.09|20294.67|20174.67|20294.76|20174.76|20292.56|20172.56|10
1631078930000|2021-09-08 05:28:50|20294.51|20174.51|20294.37|20174.37|20294.73|20174.73|20294.15|20174.15|10
1631078940000|2021-09-08 05:29:00|20294.35|20174.35|20292.23|20172.23|20294.35|20174.35|20290.98|20170.98|10
1631078950000|2021-09-08 05:29:10|20292.32|20172.32|20289.14|20169.14|20292.63|20172.63|20289.14|20169.14|10
1631078960000|2021-09-08 05:29:20|20288.02|20168.02|20289.04|20169.04|20289.04|20169.04|20286.5|20166.5|10
1631078970000|2021-09-08 05:29:30|20289.58|20169.58|20295.91|20175.91|20296.44|20176.44|20289.58|20169.58|10
1631078980000|2021-09-08 05:29:40|20296.41|20176.41|20302.67|20182.67|20302.8|20182.8|20296.41|20176.41|10
1631078990000|2021-09-08 05:29:50|20303.15|20183.15|20301.58|20181.58|20303.44|20183.44|20301.58|20181.58|8
1631079000000|2021-09-08 05:30:00|20301.18|20181.18|20303.67|20183.67|20303.67|20183.67|20300.8|20180.8|9
1631079010000|2021-09-08 05:30:10|20304|20184|20301.04|20181.04|20304|20184|20301.04|20181.04|10
1631079020000|2021-09-08 05:30:20|20301.56|20181.56|20312.19|20192.19|20312.19|20192.19|20301.56|20181.56|10
1631079030000|2021-09-08 05:30:30|20312.35|20192.35|20324.15|20204.15|20324.48|20204.48|20312.35|20192.35|10
1631079040000|2021-09-08 05:30:40|20323.96|20203.96|20328.64|20208.64|20329.23|20209.23|20323.82|20203.82|10
1631079050000|2021-09-08 05:30:50|20330.1|20210.1|20327.42|20207.42|20330.1|20210.1|20327.04|20207.04|10
1631079060000|2021-09-08 05:31:00|20326.29|20206.29|20322.15|20202.15|20326.29|20206.29|20322.15|20202.15|9
1631079070000|2021-09-08 05:31:10|20321.93|20201.93|20321.01|20201.01|20322.74|20202.74|20316.53|20196.53|10
1631079080000|2021-09-08 05:31:20|20321.96|20201.96|20335.57|20215.57|20335.57|20215.57|20321.96|20201.96|10
1631079090000|2021-09-08 05:31:30|20335.51|20215.51|20334.86|20214.86|20336.11|20216.11|20334.41|20214.41|9
1631079100000|2021-09-08 05:31:40|20335.25|20215.25|20333.95|20213.95|20337.52|20217.52|20333.95|20213.95|10
1631079110000|2021-09-08 05:31:50|20332.47|20212.47|20325.26|20205.26|20332.47|20212.47|20325.26|20205.26|10
1631079120000|2021-09-08 05:32:00|20324.01|20204.01|20317.68|20197.68|20324.01|20204.01|20317.66|20197.66|10
1631079130000|2021-09-08 05:32:10|20314.45|20194.45|20307.96|20187.96|20314.45|20194.45|20307.96|20187.96|10
1631079140000|2021-09-08 05:32:20|20307.97|20187.97|20304.19|20184.19|20307.97|20187.97|20304.19|20184.19|10
1631079150000|2021-09-08 05:32:30|20303.41|20183.41|20297.28|20177.28|20303.41|20183.41|20297.28|20177.28|10
1631079160000|2021-09-08 05:32:40|20297.9|20177.9|20298.66|20178.66|20299.1|20179.1|20297.03|20177.03|10
1631079170000|2021-09-08 05:32:50|20298.4|20178.4|20298.26|20178.26|20299.24|20179.24|20298.21|20178.21|9
1631079180000|2021-09-08 05:33:00|20298.22|20178.22|20293.7|20173.7|20298.22|20178.22|20293.7|20173.7|10
1631079190000|2021-09-08 05:33:10|20293.43|20173.43|20284.85|20164.85|20293.43|20173.43|20284.85|20164.85|10
1631079200000|2021-09-08 05:33:20|20281.36|20161.36|20274.49|20154.49|20281.36|20161.36|20274.49|20154.49|10
1631079210000|2021-09-08 05:33:30|20273.81|20153.81|20271.27|20151.27|20273.81|20153.81|20270.34|20150.34|10
1631079220000|2021-09-08 05:33:40|20271.53|20151.53|20263.82|20143.82|20271.53|20151.53|20263.82|20143.82|10
1631079230000|2021-09-08 05:33:50|20263.72|20143.72|20260.99|20140.99|20264.17|20144.17|20260.99|20140.99|10
1631079240000|2021-09-08 05:34:00|20260.29|20140.29|20258.08|20138.08|20261.6|20141.6|20258.08|20138.08|10
1631079250000|2021-09-08 05:34:10|20258.05|20138.05|20252.68|20132.68|20258.05|20138.05|20252.68|20132.68|10
1631079260000|2021-09-08 05:34:20|20254.1|20134.1|20252.16|20132.16|20254.33|20134.33|20251.16|20131.16|10
1631079270000|2021-09-08 05:34:30|20251.87|20131.87|20245.13|20125.13|20251.87|20131.87|20245.13|20125.13|10
1631079280000|2021-09-08 05:34:40|20244.41|20124.41|20235.81|20115.81|20244.41|20124.41|20235.81|20115.81|10
1631079290000|2021-09-08 05:34:50|20234.26|20114.26|20229.53|20109.53|20234.26|20114.26|20229.53|20109.53|10
1631079300000|2021-09-08 05:35:00|20229.1|20109.1|20229.02|20109.02|20230.24|20110.24|20228.34|20108.34|10
1631079310000|2021-09-08 05:35:10|20229.69|20109.69|20228.66|20108.66|20229.69|20109.69|20227.43|20107.43|10
1631079320000|2021-09-08 05:35:20|20229.17|20109.17|20229.39|20109.39|20232.31|20112.31|20229.17|20109.17|10
1631079330000|2021-09-08 05:35:30|20229.1|20109.1|20227.47|20107.47|20229.31|20109.31|20227.47|20107.47|10
1631079340000|2021-09-08 05:35:40|20228.03|20108.03|20230.52|20110.52|20230.52|20110.52|20228.03|20108.03|10
1631079350000|2021-09-08 05:35:50|20231.19|20111.19|20231.73|20111.73|20232.47|20112.47|20231.19|20111.19|10
1631079360000|2021-09-08 05:36:00|20232.27|20112.27|20232.36|20112.36|20232.83|20112.83|20231.74|20111.74|10
1631079370000|2021-09-08 05:36:10|20232.18|20112.18|20229.99|20109.99|20232.18|20112.18|20229.99|20109.99|10
1631079380000|2021-09-08 05:36:20|20229.88|20109.88|20216.26|20096.26|20229.88|20109.88|20216.26|20096.26|10
1631079390000|2021-09-08 05:36:30|20210.8|20090.8|20181.04|20061.04|20210.8|20090.8|20181.04|20061.04|10
1631079400000|2021-09-08 05:36:40|20177.35|20057.35|20167.83|20047.83|20177.35|20057.35|20167.83|20047.83|10
1631079410000|2021-09-08 05:36:50|20169|20049|20171.02|20051.02|20171.02|20051.02|20169|20049|10
1631079420000|2021-09-08 05:37:00|20172.7|20052.7|20179.69|20059.69|20180.27|20060.27|20172.7|20052.7|10
1631079430000|2021-09-08 05:37:10|20179.59|20059.59|20177.32|20057.32|20183.96|20063.96|20177.25|20057.25|10
1631079440000|2021-09-08 05:37:20|20176.91|20056.91|20165.12|20045.12|20176.91|20056.91|20165|20045|10
1631079450000|2021-09-08 05:37:30|20164.71|20044.71|20159.76|20039.76|20165.66|20045.66|20159.23|20039.23|10
1631079460000|2021-09-08 05:37:40|20157.11|20037.11|20156.2|20036.2|20157.11|20037.11|20154.21|20034.21|10
1631079470000|2021-09-08 05:37:50|20155.98|20035.98|20157.5|20037.5|20157.86|20037.86|20155.98|20035.98|10
1631079480000|2021-09-08 05:38:00|20157.52|20037.52|20161.55|20041.55|20161.55|20041.55|20157.52|20037.52|10
1631079490000|2021-09-08 05:38:10|20162.49|20042.49|20164.1|20044.1|20164.74|20044.74|20162.49|20042.49|10
1631079500000|2021-09-08 05:38:20|20164.22|20044.22|20158.9|20038.9|20164.22|20044.22|20158.47|20038.47|10
1631079510000|2021-09-08 05:38:30|20157.69|20037.69|20157.54|20037.54|20158.76|20038.76|20155.61|20035.61|10
1631079520000|2021-09-08 05:38:40|20158.99|20038.99|20158.43|20038.43|20162.95|20042.95|20158.43|20038.43|10
1631079530000|2021-09-08 05:38:50|20156.01|20036.01|20154.17|20034.17|20156.01|20036.01|20153.12|20033.12|10
1631079540000|2021-09-08 05:39:00|20154.33|20034.33|20163.72|20043.72|20163.72|20043.72|20154.33|20034.33|10
1631079550000|2021-09-08 05:39:10|20164.11|20044.11|20168.58|20048.58|20168.58|20048.58|20164.11|20044.11|10
1631079560000|2021-09-08 05:39:20|20168.7|20048.7|20164.51|20044.51|20168.7|20048.7|20164.47|20044.47|9
1631079570000|2021-09-08 05:39:30|20164.22|20044.22|20162.27|20042.27|20165.28|20045.28|20160.45|20040.45|10
1631079580000|2021-09-08 05:39:40|20161.18|20041.18|20157.4|20037.4|20161.18|20041.18|20156.79|20036.79|10
1631079590000|2021-09-08 05:39:50|20157.64|20037.64|20160.69|20040.69|20162.29|20042.29|20157.64|20037.64|10
1631079600000|2021-09-08 05:40:00|20160.02|20040.02|20153.21|20033.21|20160.02|20040.02|20152.42|20032.42|10
1631079610000|2021-09-08 05:40:10|20154.73|20034.73|20165.19|20045.19|20165.19|20045.19|20154.73|20034.73|10
1631079620000|2021-09-08 05:40:20|20165.3|20045.3|20163.01|20043.01|20165.46|20045.46|20163.01|20043.01|10
1631079630000|2021-09-08 05:40:30|20162.99|20042.99|20164.36|20044.36|20164.36|20044.36|20162.5|20042.5|9
1631079640000|2021-09-08 05:40:40|20164.15|20044.15|20159.97|20039.97|20164.15|20044.15|20159.97|20039.97|10
1631079650000|2021-09-08 05:40:50|20159.21|20039.21|20151.21|20031.21|20159.29|20039.29|20151.21|20031.21|10
1631079660000|2021-09-08 05:41:00|20150.96|20030.96|20153.12|20033.12|20153.12|20033.12|20150.06|20030.06|10
1631079670000|2021-09-08 05:41:10|20154.04|20034.04|20152.4|20032.4|20154.65|20034.65|20152.4|20032.4|9
1631079680000|2021-09-08 05:41:20|20150.17|20030.17|20141.32|20021.32|20150.17|20030.17|20140.97|20020.97|10
1631079690000|2021-09-08 05:41:30|20140.68|20020.68|20137.44|20017.44|20140.68|20020.68|20135.74|20015.74|10
1631079700000|2021-09-08 05:41:40|20138.26|20018.26|20138.08|20018.08|20139.13|20019.13|20136.97|20016.97|10
1631079710000|2021-09-08 05:41:50|20138.24|20018.24|20136.27|20016.27|20138.25|20018.25|20134.69|20014.69|10
1631079720000|2021-09-08 05:42:00|20136.67|20016.67|20130.78|20010.78|20136.67|20016.67|20130.78|20010.78|10
1631079730000|2021-09-08 05:42:10|20129.73|20009.73|20116.08|19996.08|20129.73|20009.73|20116.08|19996.08|10
1631079740000|2021-09-08 05:42:20|20115.1|19995.1|20111.13|19991.13|20115.1|19995.1|20109.04|19989.04|10
1631079750000|2021-09-08 05:42:30|20111.82|19991.82|20107.19|19987.19|20111.82|19991.82|20103.22|19983.22|10
1631079760000|2021-09-08 05:42:40|20109.3|19989.3|20110.46|19990.46|20111.98|19991.98|20109.3|19989.3|10
1631079770000|2021-09-08 05:42:50|20109.89|19989.89|20106.39|19986.39|20109.92|19989.92|20106.39|19986.39|9
1631079780000|2021-09-08 05:43:00|20106.02|19986.02|20099.51|19979.51|20106.02|19986.02|20099.51|19979.51|10
1631079790000|2021-09-08 05:43:10|20098.91|19978.91|20088.21|19968.21|20099.21|19979.21|20088.21|19968.21|10
1631079800000|2021-09-08 05:43:20|20088.27|19968.27|20083.61|19963.61|20088.27|19968.27|20081.89|19961.89|9
1631079810000|2021-09-08 05:43:30|20079.55|19959.55|20065.95|19945.95|20079.55|19959.55|20065.95|19945.95|10
1631079820000|2021-09-08 05:43:40|20066.14|19946.14|20060.08|19940.08|20066.79|19946.79|20059.72|19939.72|10
1631079830000|2021-09-08 05:43:50|20060.24|19940.24|20060.39|19940.39|20061|19941|20059.02|19939.02|10
1631079840000|2021-09-08 05:44:00|20059.62|19939.62|20062.65|19942.65|20063.11|19943.11|20059.5|19939.5|10
1631079850000|2021-09-08 05:44:10|20064.28|19944.28|20068.71|19948.71|20068.71|19948.71|20064.28|19944.28|10
1631079860000|2021-09-08 05:44:20|20068.77|19948.77|20071.23|19951.23|20071.25|19951.25|20068.77|19948.77|10
1631079870000|2021-09-08 05:44:30|20070.34|19950.34|20068.77|19948.77|20070.36|19950.36|20068.39|19948.39|10
1631079880000|2021-09-08 05:44:40|20069.69|19949.69|20068.14|19948.14|20072.08|19952.08|20068.14|19948.14|10
1631079890000|2021-09-08 05:44:50|20068.38|19948.38|20067.72|19947.72|20068.38|19948.38|20067.08|19947.08|10
1631079900000|2021-09-08 05:45:00|20068.13|19948.13|20072.37|19952.37|20072.37|19952.37|20065.67|19945.67|10
1631079910000|2021-09-08 05:45:10|20077.61|19957.61|20088.56|19968.56|20088.85|19968.85|20077.61|19957.61|10
1631079920000|2021-09-08 05:45:20|20086.6|19966.6|20080.1|19960.1|20086.6|19966.6|20078.29|19958.29|10
1631079930000|2021-09-08 05:45:30|20078.86|19958.86|20075.05|19955.05|20078.86|19958.86|20074.72|19954.72|10
1631079940000|2021-09-08 05:45:40|20076.5|19956.5|20076.62|19956.62|20077.1|19957.1|20075.36|19955.36|10
1631079950000|2021-09-08 05:45:50|20076.45|19956.45|20075.95|19955.95|20076.93|19956.93|20075.02|19955.02|10
1631079960000|2021-09-08 05:46:00|20076.46|19956.46|20086.77|19966.77|20086.77|19966.77|20076.46|19956.46|10
1631079970000|2021-09-08 05:46:10|20087.1|19967.1|20095.53|19975.53|20095.53|19975.53|20087.1|19967.1|10
1631079980000|2021-09-08 05:46:20|20096.65|19976.65|20110.13|19990.13|20110.28|19990.28|20096.65|19976.65|10
1631079990000|2021-09-08 05:46:30|20110.84|19990.84|20114.44|19994.44|20114.44|19994.44|20110.73|19990.73|10
1631080000000|2021-09-08 05:46:40|20114.18|19994.18|20111.71|19991.71|20115.71|19995.71|20111.71|19991.71|10
1631080010000|2021-09-08 05:46:50|20110.93|19990.93|20108.45|19988.45|20110.93|19990.93|20108.45|19988.45|10
1631080020000|2021-09-08 05:47:00|20108.71|19988.71|20111.04|19991.04|20111.04|19991.04|20107.07|19987.07|10
1631080030000|2021-09-08 05:47:10|20112.04|19992.04|20108.88|19988.88|20113.06|19993.06|20108.41|19988.41|10
1631080040000|2021-09-08 05:47:20|20108.54|19988.54|20089.5|19969.5|20108.54|19988.54|20089.5|19969.5|10
1631080050000|2021-09-08 05:47:30|20089.48|19969.48|20079.48|19959.48|20089.48|19969.48|20079.48|19959.48|10
1631080060000|2021-09-08 05:47:40|20078.99|19958.99|20074.87|19954.87|20080.48|19960.48|20074.87|19954.87|10
1631080070000|2021-09-08 05:47:50|20073.86|19953.86|20074.05|19954.05|20074.05|19954.05|20072.23|19952.23|10
1631080080000|2021-09-08 05:48:00|20074.26|19954.26|20091.2|19971.2|20091.2|19971.2|20074.26|19954.26|10
1631080090000|2021-09-08 05:48:10|20090.9|19970.9|20097.45|19977.45|20097.45|19977.45|20090.9|19970.9|10
1631080100000|2021-09-08 05:48:20|20101.35|19981.35|20105.13|19985.13|20105.13|19985.13|20100.31|19980.31|10
1631080110000|2021-09-08 05:48:30|20105.36|19985.36|20107.01|19987.01|20107.91|19987.91|20105.36|19985.36|10
1631080120000|2021-09-08 05:48:40|20107.52|19987.52|20110.42|19990.42|20110.42|19990.42|20105.27|19985.27|10
1631080130000|2021-09-08 05:48:50|20111.34|19991.34|20116.79|19996.79|20116.79|19996.79|20111.34|19991.34|10
1631080140000|2021-09-08 05:49:00|20117.5|19997.5|20122.77|20002.77|20122.92|20002.92|20117.28|19997.28|10
1631080150000|2021-09-08 05:49:10|20122.54|20002.54|20115.78|19995.78|20122.87|20002.87|20115.78|19995.78|10
1631080160000|2021-09-08 05:49:20|20114.86|19994.86|20121.35|20001.35|20121.35|20001.35|20112.99|19992.99|9
1631080170000|2021-09-08 05:49:30|20123.29|20003.29|20127.43|20007.43|20127.92|20007.92|20123.29|20003.29|10
1631080180000|2021-09-08 05:49:40|20129.25|20009.25|20130.1|20010.1|20130.1|20010.1|20127.75|20007.75|9
1631080190000|2021-09-08 05:49:50|20130.01|20010.01|20130.12|20010.12|20131.54|20011.54|20128.85|20008.85|10
1631080200000|2021-09-08 05:50:00|20129.1|20009.1|20124.06|20004.06|20129.1|20009.1|20124.06|20004.06|10
1631080210000|2021-09-08 05:50:10|20123.56|20003.56|20124.88|20004.88|20125.84|20005.84|20123.56|20003.56|10
1631080220000|2021-09-08 05:50:20|20124.96|20004.96|20122.69|20002.69|20124.96|20004.96|20121.61|20001.61|10
1631080230000|2021-09-08 05:50:30|20122.78|20002.78|20126.34|20006.34|20126.37|20006.37|20122.78|20002.78|10
1631080240000|2021-09-08 05:50:40|20125.99|20005.99|20132.08|20012.08|20132.08|20012.08|20125.99|20005.99|9
1631080250000|2021-09-08 05:50:50|20132.67|20012.67|20137.32|20017.32|20137.65|20017.65|20132.67|20012.67|10
1631080260000|2021-09-08 05:51:00|20137.45|20017.45|20136.08|20016.08|20139.27|20019.27|20136.08|20016.08|10
1631080270000|2021-09-08 05:51:10|20136.31|20016.31|20142.84|20022.84|20142.84|20022.84|20136.31|20016.31|10
1631080280000|2021-09-08 05:51:20|20142.86|20022.86|20138.91|20018.91|20142.88|20022.88|20138.91|20018.91|10
1631080290000|2021-09-08 05:51:30|20140.52|20020.52|20137.5|20017.5|20140.52|20020.52|20137.5|20017.5|10
1631080300000|2021-09-08 05:51:40|20136.69|20016.69|20132.46|20012.46|20136.69|20016.69|20132.46|20012.46|10
1631080310000|2021-09-08 05:51:50|20133.81|20013.81|20131.27|20011.27|20133.81|20013.81|20131.27|20011.27|10
1631080320000|2021-09-08 05:52:00|20132.03|20012.03|20129.17|20009.17|20132.21|20012.21|20129.17|20009.17|10
1631080330000|2021-09-08 05:52:10|20126.27|20006.27|20113.51|19993.51|20126.62|20006.62|20113.51|19993.51|10
1631080340000|2021-09-08 05:52:20|20111.13|19991.13|20106.55|19986.55|20111.13|19991.13|20106.55|19986.55|10
1631080350000|2021-09-08 05:52:30|20106.57|19986.57|20101.38|19981.38|20106.57|19986.57|20101.24|19981.24|10
1631080360000|2021-09-08 05:52:40|20100.59|19980.59|20097.42|19977.42|20100.59|19980.59|20097.14|19977.14|10
1631080370000|2021-09-08 05:52:50|20097.03|19977.03|20092.97|19972.97|20097.03|19977.03|20092.97|19972.97|10
1631080380000|2021-09-08 05:53:00|20093.44|19973.44|20094.52|19974.52|20094.94|19974.94|20092.16|19972.16|10
1631080390000|2021-09-08 05:53:10|20094.2|19974.2|20091.75|19971.75|20095.11|19975.11|20091.75|19971.75|10
1631080400000|2021-09-08 05:53:20|20091.61|19971.61|20090.58|19970.58|20091.61|19971.61|20089.14|19969.14|10
1631080410000|2021-09-08 05:53:30|20091.2|19971.2|20092.83|19972.83|20092.83|19972.83|20091.2|19971.2|10
1631080420000|2021-09-08 05:53:40|20094.12|19974.12|20095.71|19975.71|20095.71|19975.71|20091.7|19971.7|10
1631080430000|2021-09-08 05:53:50|20096.39|19976.39|20098.81|19978.81|20098.86|19978.86|20096.39|19976.39|10
1631080440000|2021-09-08 05:54:00|20098.97|19978.97|20098.96|19978.96|20099.93|19979.93|20098.78|19978.78|10
1631080450000|2021-09-08 05:54:10|20099.27|19979.27|20096.22|19976.22|20099.76|19979.76|20096.22|19976.22|9
1631080460000|2021-09-08 05:54:20|20096.1|19976.1|20087.2|19967.2|20096.1|19976.1|20087.2|19967.2|10
1631080470000|2021-09-08 05:54:30|20085.39|19965.39|20053.39|19933.39|20085.39|19965.39|20053.39|19933.39|10
1631080480000|2021-09-08 05:54:40|20051.09|19931.09|20047.81|19927.81|20051.09|19931.09|20047.7|19927.7|10
1631080490000|2021-09-08 05:54:50|20048.07|19928.07|20040.42|19920.42|20048.72|19928.72|20040.42|19920.42|10
1631080500000|2021-09-08 05:55:00|20040.12|19920.12|20032.4|19912.4|20040.12|19920.12|20032.4|19912.4|10
1631080510000|2021-09-08 05:55:10|20031.31|19911.31|20016.66|19896.66|20031.31|19911.31|20016.53|19896.53|10
1631080520000|2021-09-08 05:55:20|20014.54|19894.54|20013.99|19893.99|20014.54|19894.54|20013.04|19893.04|10
1631080530000|2021-09-08 05:55:30|20014.87|19894.87|20000.49|19880.49|20014.87|19894.87|20000.49|19880.49|10
1631080540000|2021-09-08 05:55:40|19999.64|19879.64|20008.7|19888.7|20008.7|19888.7|19999.64|19879.64|10
1631080550000|2021-09-08 05:55:50|20010.17|19890.17|20016.56|19896.56|20016.56|19896.56|20010.17|19890.17|10
1631080560000|2021-09-08 05:56:00|20017.97|19897.97|20024.73|19904.73|20024.73|19904.73|20017.97|19897.97|10
1631080570000|2021-09-08 05:56:10|20024.91|19904.91|20028.17|19908.17|20028.17|19908.17|20024.68|19904.68|10
1631080580000|2021-09-08 05:56:20|20027.41|19907.41|20030.86|19910.86|20031.48|19911.48|20027.34|19907.34|10
1631080590000|2021-09-08 05:56:30|20031.36|19911.36|20029.88|19909.88|20031.83|19911.83|20029.65|19909.65|10
1631080600000|2021-09-08 05:56:40|20030.95|19910.95|20038.55|19918.55|20039.14|19919.14|20030.95|19910.95|10
1631080610000|2021-09-08 05:56:50|20039.76|19919.76|20035.71|19915.71|20040.6|19920.6|20035.71|19915.71|10
1631080620000|2021-09-08 05:57:00|20035.65|19915.65|20028.2|19908.2|20035.65|19915.65|20026.85|19906.85|10
1631080630000|2021-09-08 05:57:10|20028.35|19908.35|20016.8|19896.8|20028.35|19908.35|20016.8|19896.8|10
1631080640000|2021-09-08 05:57:20|20015.92|19895.92|20005.56|19885.56|20015.92|19895.92|20005.56|19885.56|10
1631080650000|2021-09-08 05:57:30|20002.39|19882.39|19985.41|19865.41|20002.39|19882.39|19985.41|19865.41|10
1631080660000|2021-09-08 05:57:40|19984.53|19864.53|19978.74|19858.74|19985.02|19865.02|19977.87|19857.87|10
1631080670000|2021-09-08 05:57:50|19975.48|19855.48|19966.88|19846.88|19975.48|19855.48|19966.69|19846.69|10
1631080680000|2021-09-08 05:58:00|19967.12|19847.12|19966.05|19846.05|19967.12|19847.12|19960.04|19840.04|10
1631080690000|2021-09-08 05:58:10|19964.43|19844.43|19970.16|19850.16|19970.46|19850.46|19963.34|19843.34|10
1631080700000|2021-09-08 05:58:20|19969.83|19849.83|19968.61|19848.61|19969.83|19849.83|19967.69|19847.69|9
1631080710000|2021-09-08 05:58:30|19968.82|19848.82|19981.05|19861.05|19981.4|19861.4|19968.35|19848.35|10
1631080720000|2021-09-08 05:58:40|19981.48|19861.48|19979.51|19859.51|19982.45|19862.45|19979.51|19859.51|10
1631080730000|2021-09-08 05:58:50|19978.88|19858.88|19969.33|19849.33|19978.88|19858.88|19969.33|19849.33|10
1631080740000|2021-09-08 05:59:00|19968.95|19848.95|19942.58|19822.58|19969.95|19849.95|19942.58|19822.58|10
1631080750000|2021-09-08 05:59:10|19941.27|19821.27|19936.9|19816.9|19941.27|19821.27|19934.9|19814.9|10
1631080760000|2021-09-08 05:59:20|19937.03|19817.03|19929.26|19809.26|19937.25|19817.25|19929.26|19809.26|10
1631080770000|2021-09-08 05:59:30|19929.13|19809.13|19923.88|19803.88|19929.13|19809.13|19922.92|19802.92|10
1631080780000|2021-09-08 05:59:40|19926.74|19806.74|19925.14|19805.14|19929.94|19809.94|19921.83|19801.83|10
1631080790000|2021-09-08 05:59:50|19923.93|19803.93|19924|19804|19924.37|19804.37|19922.85|19802.85|10
1631080800000|2021-09-08 06:00:00|19924.1|19804.1|19929.79|19809.79|19930.15|19810.15|19923.18|19803.18|10
1631080810000|2021-09-08 06:00:10|19931.6|19811.6|19940.13|19820.13|19940.13|19820.13|19931.6|19811.6|9
1631080820000|2021-09-08 06:00:20|19939.46|19819.46|19941.49|19821.49|19941.49|19821.49|19934.7|19814.7|10
1631080830000|2021-09-08 06:00:30|19942.21|19822.21|19950.71|19830.71|19950.71|19830.71|19942.21|19822.21|10
1631080840000|2021-09-08 06:00:40|19952.16|19832.16|19957.98|19837.98|19957.98|19837.98|19952.16|19832.16|10
1631080850000|2021-09-08 06:00:50|19958.17|19838.17|19958.83|19838.83|19958.83|19838.83|19957.59|19837.59|10
1631080860000|2021-09-08 06:01:00|19958.43|19838.43|19960.01|19840.01|19960.01|19840.01|19958.43|19838.43|10
1631080870000|2021-09-08 06:01:10|19959.14|19839.14|19963.13|19843.13|19963.48|19843.48|19959.14|19839.14|10
1631080880000|2021-09-08 06:01:20|19964.05|19844.05|19968.19|19848.19|19968.19|19848.19|19964.02|19844.02|10
1631080890000|2021-09-08 06:01:30|19968.03|19848.03|19965.56|19845.56|19968.03|19848.03|19963.14|19843.14|10
1631080900000|2021-09-08 06:01:40|19965.91|19845.91|19967.18|19847.18|19968.24|19848.24|19965.91|19845.91|10
1631080910000|2021-09-08 06:01:50|19968.36|19848.36|19971.92|19851.92|19972.05|19852.05|19968.36|19848.36|10
1631080920000|2021-09-08 06:02:00|19971.08|19851.08|19988.17|19868.17|19988.17|19868.17|19971.08|19851.08|10
1631080930000|2021-09-08 06:02:10|19988.18|19868.18|20002.12|19882.12|20002.12|19882.12|19988.18|19868.18|10
1631080940000|2021-09-08 06:02:20|20000.97|19880.97|19994.43|19874.43|20001.06|19881.06|19994.41|19874.41|10
1631080950000|2021-09-08 06:02:30|19992.65|19872.65|19993.79|19873.79|19993.92|19873.92|19991.51|19871.51|9
1631080960000|2021-09-08 06:02:40|19994.28|19874.28|19991.73|19871.73|19994.74|19874.74|19991.73|19871.73|10
1631080970000|2021-09-08 06:02:50|19989.47|19869.47|19993.01|19873.01|19993.01|19873.01|19988.91|19868.91|10
1631080980000|2021-09-08 06:03:00|19992.29|19872.29|19985.31|19865.31|19992.29|19872.29|19985.31|19865.31|10
1631080990000|2021-09-08 06:03:10|19982.7|19862.7|19962.74|19842.74|19982.7|19862.7|19962.74|19842.74|10
1631081000000|2021-09-08 06:03:20|19960.84|19840.84|19952.03|19832.03|19960.84|19840.84|19952.03|19832.03|9
1631081010000|2021-09-08 06:03:30|19952.1|19832.1|19951.12|19831.12|19952.85|19832.85|19951.02|19831.02|10
1631081020000|2021-09-08 06:03:40|19951.57|19831.57|19952.24|19832.24|19952.24|19832.24|19948.97|19828.97|10
1631081030000|2021-09-08 06:03:50|19951.6|19831.6|19953.63|19833.63|19955.15|19835.15|19951.6|19831.6|10
1631081040000|2021-09-08 06:04:00|19952.95|19832.95|19948.33|19828.33|19952.95|19832.95|19948.33|19828.33|10
1631081050000|2021-09-08 06:04:10|19945.68|19825.68|19946.6|19826.6|19947.41|19827.41|19945.68|19825.68|10
1631081060000|2021-09-08 06:04:20|19946.66|19826.66|19948.14|19828.14|19948.22|19828.22|19946.16|19826.16|10
1631081070000|2021-09-08 06:04:30|19947.72|19827.72|19953.47|19833.47|19953.47|19833.47|19947.72|19827.72|10
1631081080000|2021-09-08 06:04:40|19953.61|19833.61|19952.5|19832.5|19953.61|19833.61|19952.06|19832.06|10
1631081090000|2021-09-08 06:04:50|19952.51|19832.51|19959.36|19839.36|19959.36|19839.36|19951.83|19831.83|10
1631081100000|2021-09-08 06:05:00|19958.74|19838.74|19964.54|19844.54|19964.54|19844.54|19958.74|19838.74|10
1631081110000|2021-09-08 06:05:10|19965.38|19845.38|19970.25|19850.25|19970.25|19850.25|19965.35|19845.35|10
1631081120000|2021-09-08 06:05:20|19971.02|19851.02|19977.42|19857.42|19977.42|19857.42|19971.02|19851.02|10
1631081130000|2021-09-08 06:05:30|19977.58|19857.58|19977.09|19857.09|19979.8|19859.8|19977.09|19857.09|10
1631081140000|2021-09-08 06:05:40|19976.69|19856.69|19974.71|19854.71|19976.69|19856.69|19973.55|19853.55|10
1631081150000|2021-09-08 06:05:50|19974.5|19854.5|19974.39|19854.39|19976.22|19856.22|19974.39|19854.39|10
1631081160000|2021-09-08 06:06:00|19973.01|19853.01|19971.23|19851.23|19973.01|19853.01|19970.79|19850.79|10
1631081170000|2021-09-08 06:06:10|19971.56|19851.56|19969.28|19849.28|19971.56|19851.56|19969.28|19849.28|10
1631081180000|2021-09-08 06:06:20|19968.92|19848.92|19965.96|19845.96|19968.92|19848.92|19965.44|19845.44|10
1631081190000|2021-09-08 06:06:30|19966.36|19846.36|19969.29|19849.29|19969.29|19849.29|19966.36|19846.36|10
1631081200000|2021-09-08 06:06:40|19969.73|19849.73|19969.09|19849.09|19969.82|19849.82|19968.86|19848.86|10
1631081210000|2021-09-08 06:06:50|19968.2|19848.2|19968.31|19848.31|19968.82|19848.82|19967.64|19847.64|10
1631081220000|2021-09-08 06:07:00|19969.13|19849.13|19967.54|19847.54|19969.28|19849.28|19967.54|19847.54|10
1631081230000|2021-09-08 06:07:10|19967.33|19847.33|19967.3|19847.3|19967.33|19847.33|19965.56|19845.56|10
1631081240000|2021-09-08 06:07:20|19965.79|19845.79|19971.37|19851.37|19972.37|19852.37|19965.79|19845.79|10
1631081250000|2021-09-08 06:07:30|19972.27|19852.27|19985.97|19865.97|19985.97|19865.97|19972.27|19852.27|10
1631081260000|2021-09-08 06:07:40|19988.01|19868.01|20003.09|19883.09|20003.64|19883.64|19988.01|19868.01|10
1631081270000|2021-09-08 06:07:50|20005.5|19885.5|20018.28|19898.28|20018.28|19898.28|20005.5|19885.5|10
1631081280000|2021-09-08 06:08:00|20017.88|19897.88|20023.29|19903.29|20024.06|19904.06|20017.88|19897.88|10
1631081290000|2021-09-08 06:08:10|20023.06|19903.06|20025.09|19905.09|20025.14|19905.14|20020.48|19900.48|10
1631081300000|2021-09-08 06:08:20|20025.88|19905.88|20026.88|19906.88|20027.04|19907.04|20025.88|19905.88|10
1631081310000|2021-09-08 06:08:30|20027.16|19907.16|20026.67|19906.67|20028.68|19908.68|20026.67|19906.67|10
1631081320000|2021-09-08 06:08:40|20026.55|19906.55|20025.14|19905.14|20026.55|19906.55|20025.03|19905.03|10
1631081330000|2021-09-08 06:08:50|20024.3|19904.3|20016.54|19896.54|20024.4|19904.4|20016.54|19896.54|10
1631081340000|2021-09-08 06:09:00|20016.24|19896.24|20006.56|19886.56|20017.31|19897.31|20006.56|19886.56|10
1631081350000|2021-09-08 06:09:10|20007.37|19887.37|20001.32|19881.32|20007.37|19887.37|20001.32|19881.32|9
1631081360000|2021-09-08 06:09:20|20000|19880|19997.78|19877.78|20000|19880|19997.2|19877.2|10
1631081370000|2021-09-08 06:09:30|19997.1|19877.1|19999.15|19879.15|19999.15|19879.15|19997.1|19877.1|10
1631081380000|2021-09-08 06:09:40|19999.4|19879.4|20001.64|19881.64|20001.75|19881.75|19999.4|19879.4|10
1631081390000|2021-09-08 06:09:50|20002.2|19882.2|20002.69|19882.69|20002.69|19882.69|20000.85|19880.85|10
1631081400000|2021-09-08 06:10:00|20002.34|19882.34|20002.46|19882.46|20003.26|19883.26|20001.71|19881.71|10
1631081410000|2021-09-08 06:10:10|20001.16|19881.16|19995.8|19875.8|20001.16|19881.16|19995.8|19875.8|10
1631081420000|2021-09-08 06:10:20|19995.85|19875.85|19992.34|19872.34|19996.59|19876.59|19992.34|19872.34|10
1631081430000|2021-09-08 06:10:30|19991.88|19871.88|19986.03|19866.03|19991.88|19871.88|19986.03|19866.03|10
1631081440000|2021-09-08 06:10:40|19982.96|19862.96|19973.81|19853.81|19982.99|19862.99|19973.81|19853.81|10
1631081450000|2021-09-08 06:10:50|19973.56|19853.56|19963.72|19843.72|19973.56|19853.56|19963.24|19843.24|10
1631081460000|2021-09-08 06:11:00|19963.8|19843.8|19949.49|19829.49|19963.8|19843.8|19949.49|19829.49|10
1631081470000|2021-09-08 06:11:10|19948.25|19828.25|19941.1|19821.1|19948.25|19828.25|19941.1|19821.1|10
1631081480000|2021-09-08 06:11:20|19940.48|19820.48|19930.28|19810.28|19940.48|19820.48|19930.28|19810.28|10
1631081490000|2021-09-08 06:11:30|19929.25|19809.25|19928.1|19808.1|19929.25|19809.25|19926.43|19806.43|9
1631081500000|2021-09-08 06:11:40|19928.15|19808.15|19930.14|19810.14|19930.44|19810.44|19928.15|19808.15|10
1631081510000|2021-09-08 06:11:50|19930.27|19810.27|19930.51|19810.51|19930.81|19810.81|19930.13|19810.13|10
1631081520000|2021-09-08 06:12:00|19930.17|19810.17|19937.92|19817.92|19937.92|19817.92|19930.17|19810.17|10
1631081530000|2021-09-08 06:12:10|19938.64|19818.64|19949.51|19829.51|19949.51|19829.51|19938.64|19818.64|9
1631081540000|2021-09-08 06:12:20|19949.44|19829.44|19952.44|19832.44|19952.44|19832.44|19949.36|19829.36|10
1631081550000|2021-09-08 06:12:30|19952.53|19832.53|19950.31|19830.31|19952.53|19832.53|19950.31|19830.31|9
1631081560000|2021-09-08 06:12:40|19951.11|19831.11|19938.97|19818.97|19951.39|19831.39|19938.97|19818.97|10
1631081570000|2021-09-08 06:12:50|19938.56|19818.56|19931.22|19811.22|19938.56|19818.56|19931.22|19811.22|9
1631081580000|2021-09-08 06:13:00|19929.48|19809.48|19919.35|19799.35|19929.51|19809.51|19919.35|19799.35|10
1631081590000|2021-09-08 06:13:10|19919|19799|19897.18|19777.18|19919|19799|19897.18|19777.18|10
1631081600000|2021-09-08 06:13:20|19894.54|19774.54|19875.25|19755.25|19894.54|19774.54|19871.79|19751.79|10
1631081610000|2021-09-08 06:13:30|19875.68|19755.68|19868.68|19748.68|19875.68|19755.68|19866.58|19746.58|10
1631081620000|2021-09-08 06:13:40|19868.64|19748.64|19875.49|19755.49|19876.04|19756.04|19868.64|19748.64|9
1631081630000|2021-09-08 06:13:50|19878.54|19758.54|19898.26|19778.26|19898.26|19778.26|19877.96|19757.96|10
1631081640000|2021-09-08 06:14:00|19898.73|19778.73|19906.61|19786.61|19907.15|19787.15|19898.73|19778.73|10
1631081650000|2021-09-08 06:14:10|19907.9|19787.9|19887.36|19767.36|19907.9|19787.9|19887.32|19767.32|10
1631081660000|2021-09-08 06:14:20|19885.7|19765.7|19855.06|19735.06|19885.7|19765.7|19855.06|19735.06|10
1631081670000|2021-09-08 06:14:30|19851.79|19731.79|19843.31|19723.31|19851.79|19731.79|19843.02|19723.02|10
1631081680000|2021-09-08 06:14:40|19840.87|19720.87|19834.52|19714.52|19840.87|19720.87|19834.52|19714.52|10
1631081690000|2021-09-08 06:14:50|19833.89|19713.89|19800.64|19680.64|19833.89|19713.89|19800.64|19680.64|10
1631081700000|2021-09-08 06:15:00|19797.95|19677.95|19711.14|19591.14|19797.95|19677.95|19711.14|19591.14|10
1631081710000|2021-09-08 06:15:10|19712.64|19592.64|19755.57|19635.57|19755.57|19635.57|19712.48|19592.48|9
1631081720000|2021-09-08 06:15:20|19757.74|19637.74|19743.51|19623.51|19759.9|19639.9|19743.32|19623.32|9
1631081730000|2021-09-08 06:15:30|19745.49|19625.49|19759.8|19639.8|19759.8|19639.8|19745.49|19625.49|10
1631081740000|2021-09-08 06:15:40|19760.82|19640.82|19754.77|19634.77|19762.41|19642.41|19751.99|19631.99|10
1631081750000|2021-09-08 06:15:50|19753.29|19633.29|19763.54|19643.54|19763.54|19643.54|19752.86|19632.86|10
1631081760000|2021-09-08 06:16:00|19763.8|19643.8|19771.96|19651.96|19772|19652|19761.6|19641.6|10
1631081770000|2021-09-08 06:16:10|19772.37|19652.37|19790.6|19670.6|19790.6|19670.6|19772.37|19652.37|10
1631081780000|2021-09-08 06:16:20|19791.68|19671.68|19822.34|19702.34|19822.34|19702.34|19791.68|19671.68|10
1631081790000|2021-09-08 06:16:30|19829.7|19709.7|19854.57|19734.57|19854.57|19734.57|19829.7|19709.7|10
1631081800000|2021-09-08 06:16:40|19856.4|19736.4|19857.64|19737.64|19860.59|19740.59|19856.22|19736.22|10
1631081810000|2021-09-08 06:16:50|19859.98|19739.98|19881.05|19761.05|19881.05|19761.05|19859.98|19739.98|10
1631081820000|2021-09-08 06:17:00|19882.2|19762.2|19887.13|19767.13|19887.74|19767.74|19882.2|19762.2|10
1631081830000|2021-09-08 06:17:10|19887.86|19767.86|19893.86|19773.86|19893.86|19773.86|19886.36|19766.36|10
1631081840000|2021-09-08 06:17:20|19889.18|19769.18|19878.47|19758.47|19889.18|19769.18|19878.47|19758.47|10
1631081850000|2021-09-08 06:17:30|19876.46|19756.46|19866.57|19746.57|19876.46|19756.46|19866.57|19746.57|10
1631081860000|2021-09-08 06:17:40|19861.98|19741.98|19845.88|19725.88|19861.98|19741.98|19844.88|19724.88|10
1631081870000|2021-09-08 06:17:50|19844.18|19724.18|19821.04|19701.04|19844.21|19724.21|19821.04|19701.04|10
1631081880000|2021-09-08 06:18:00|19820.58|19700.58|19815.74|19695.74|19820.58|19700.58|19813.95|19693.95|10
1631081890000|2021-09-08 06:18:10|19813.37|19693.37|19810.52|19690.52|19813.37|19693.37|19810.52|19690.52|10
1631081900000|2021-09-08 06:18:20|19810.6|19690.6|19801.02|19681.02|19810.6|19690.6|19801.02|19681.02|10
1631081910000|2021-09-08 06:18:30|19798.96|19678.96|19783.62|19663.62|19798.96|19678.96|19783.62|19663.62|10
1631081920000|2021-09-08 06:18:40|19779.67|19659.67|19758.27|19638.27|19779.67|19659.67|19758.27|19638.27|10
1631081930000|2021-09-08 06:18:50|19759.16|19639.16|19764.67|19644.67|19764.67|19644.67|19759.16|19639.16|10
1631081940000|2021-09-08 06:19:00|19765.02|19645.02|19756.1|19636.1|19765.17|19645.17|19754.69|19634.69|10
1631081950000|2021-09-08 06:19:10|19756.42|19636.42|19761.33|19641.33|19761.45|19641.45|19754.29|19634.29|10
1631081960000|2021-09-08 06:19:20|19761.45|19641.45|19760.63|19640.63|19762|19642|19757.86|19637.86|10
1631081970000|2021-09-08 06:19:30|19759.57|19639.57|19734.57|19614.57|19759.57|19639.57|19734.57|19614.57|10
1631081980000|2021-09-08 06:19:40|19733.03|19613.03|19713.66|19593.66|19733.03|19613.03|19713.66|19593.66|10
1631081990000|2021-09-08 06:19:50|19713.07|19593.07|19701.38|19581.38|19713.07|19593.07|19701.38|19581.38|10
1631082000000|2021-09-08 06:20:00|19700.08|19580.08|19700.99|19580.99|19700.99|19580.99|19689.16|19569.16|10
1631082010000|2021-09-08 06:20:10|19700.69|19580.69|19722.44|19602.44|19722.82|19602.82|19700.69|19580.69|10
1631082020000|2021-09-08 06:20:20|19723.04|19603.04|19709.38|19589.38|19723.94|19603.94|19709.38|19589.38|10
1631082030000|2021-09-08 06:20:30|19707.78|19587.78|19686.23|19566.23|19707.78|19587.78|19686.23|19566.23|10
1631082040000|2021-09-08 06:20:40|19679.69|19559.69|19602.36|19482.36|19679.69|19559.69|19602.36|19482.36|10
1631082050000|2021-09-08 06:20:50|19602.43|19482.43|19557.22|19437.22|19602.43|19482.43|19557.22|19437.22|10
1631082060000|2021-09-08 06:21:00|19560.3|19440.3|19564.96|19444.96|19567.98|19447.98|19559.74|19439.74|10
1631082070000|2021-09-08 06:21:10|19561.67|19441.67|19574.61|19454.61|19575.28|19455.28|19559.74|19439.74|10
1631082080000|2021-09-08 06:21:20|19574.02|19454.02|19580.09|19460.09|19583.65|19463.65|19573.07|19453.07|10
1631082090000|2021-09-08 06:21:30|19579.92|19459.92|19598.16|19478.16|19598.16|19478.16|19579.92|19459.92|10
1631082100000|2021-09-08 06:21:40|19599.32|19479.32|19600.85|19480.85|19600.85|19480.85|19597.55|19477.55|10
1631082110000|2021-09-08 06:21:50|19600.16|19480.16|19601.24|19481.24|19603.29|19483.29|19600.16|19480.16|10
1631082120000|2021-09-08 06:22:00|19601.29|19481.29|19620.58|19500.58|19620.58|19500.58|19601.29|19481.29|10
1631082130000|2021-09-08 06:22:10|19621.71|19501.71|19637.21|19517.21|19637.21|19517.21|19621.71|19501.71|10
1631082140000|2021-09-08 06:22:20|19637.47|19517.47|19636.7|19516.7|19642.36|19522.36|19636.32|19516.32|10
1631082150000|2021-09-08 06:22:30|19634.64|19514.64|19623.63|19503.63|19634.64|19514.64|19623.63|19503.63|10
1631082160000|2021-09-08 06:22:40|19623.36|19503.36|19615.4|19495.4|19623.36|19503.36|19615.4|19495.4|10
1631082170000|2021-09-08 06:22:50|19613.83|19493.83|19602.13|19482.13|19613.83|19493.83|19602.13|19482.13|10
1631082180000|2021-09-08 06:23:00|19601.65|19481.65|19604.33|19484.33|19604.33|19484.33|19600.09|19480.09|10
1631082190000|2021-09-08 06:23:10|19604.39|19484.39|19612.66|19492.66|19614.33|19494.33|19604.21|19484.21|10
1631082200000|2021-09-08 06:23:20|19613.96|19493.96|19614.3|19494.3|19618.57|19498.57|19613.96|19493.96|10
1631082210000|2021-09-08 06:23:30|19614.62|19494.62|19638.73|19518.73|19639.78|19519.78|19614.62|19494.62|10
1631082220000|2021-09-08 06:23:40|19639.2|19519.2|19648.56|19528.56|19648.56|19528.56|19639.2|19519.2|10
1631082230000|2021-09-08 06:23:50|19648.22|19528.22|19654.43|19534.43|19654.43|19534.43|19647.14|19527.14|10
1631082240000|2021-09-08 06:24:00|19656|19536|19670.62|19550.62|19671.17|19551.17|19656|19536|10
1631082250000|2021-09-08 06:24:10|19668.34|19548.34|19672.38|19552.38|19673.43|19553.43|19666.5|19546.5|10
1631082260000|2021-09-08 06:24:20|19670.47|19550.47|19659.76|19539.76|19670.8|19550.8|19659.76|19539.76|10
1631082270000|2021-09-08 06:24:30|19656.38|19536.38|19635.93|19515.93|19656.38|19536.38|19635.93|19515.93|10
1631082280000|2021-09-08 06:24:40|19635.49|19515.49|19621.14|19501.14|19635.49|19515.49|19621.14|19501.14|10
1631082290000|2021-09-08 06:24:50|19613.75|19493.75|19583.74|19463.74|19613.75|19493.75|19583.74|19463.74|10
1631082300000|2021-09-08 06:25:00|19582.98|19462.98|19579.24|19459.24|19582.98|19462.98|19579.24|19459.24|10
1631082310000|2021-09-08 06:25:10|19578.56|19458.56|19587.88|19467.88|19588.28|19468.28|19578.25|19458.25|10
1631082320000|2021-09-08 06:25:20|19590.14|19470.14|19593.03|19473.03|19596.85|19476.85|19590.14|19470.14|10
1631082330000|2021-09-08 06:25:30|19592.22|19472.22|19603.91|19483.91|19603.91|19483.91|19589.69|19469.69|10
1631082340000|2021-09-08 06:25:40|19604.97|19484.97|19612.56|19492.56|19612.56|19492.56|19604.44|19484.44|9
1631082350000|2021-09-08 06:25:50|19612.67|19492.67|19613.34|19493.34|19615.86|19495.86|19612.67|19492.67|10
1631082360000|2021-09-08 06:26:00|19613.96|19493.96|19612.58|19492.58|19614.74|19494.74|19612.58|19492.58|10
1631082370000|2021-09-08 06:26:10|19614.35|19494.35|19602.91|19482.91|19617.01|19497.01|19602.91|19482.91|10
1631082380000|2021-09-08 06:26:20|19601.38|19481.38|19582.71|19462.71|19602.01|19482.01|19582.71|19462.71|10
1631082390000|2021-09-08 06:26:30|19581.69|19461.69|19574.93|19454.93|19582.52|19462.52|19574.93|19454.93|10
1631082400000|2021-09-08 06:26:40|19575.6|19455.6|19554.35|19434.35|19576.07|19456.07|19554.35|19434.35|10
1631082410000|2021-09-08 06:26:50|19554.26|19434.26|19554.6|19434.6|19555.36|19435.36|19553.27|19433.27|10
1631082420000|2021-09-08 06:27:00|19552.37|19432.37|19549.56|19429.56|19552.47|19432.47|19549.56|19429.56|10
1631082430000|2021-09-08 06:27:10|19549.6|19429.6|19566.62|19446.62|19566.62|19446.62|19549.6|19429.6|10
1631082440000|2021-09-08 06:27:20|19567.1|19447.1|19570.14|19450.14|19571.36|19451.36|19567.1|19447.1|10
1631082450000|2021-09-08 06:27:30|19570.73|19450.73|19568.67|19448.67|19570.73|19450.73|19567.76|19447.76|10
1631082460000|2021-09-08 06:27:40|19568.9|19448.9|19567.69|19447.69|19570.5|19450.5|19566.99|19446.99|10
1631082470000|2021-09-08 06:27:50|19568.22|19448.22|19562.46|19442.46|19568.22|19448.22|19562.46|19442.46|10
1631082480000|2021-09-08 06:28:00|19560.06|19440.06|19540.65|19420.65|19560.37|19440.37|19540.65|19420.65|10
1631082490000|2021-09-08 06:28:10|19539.32|19419.32|19525.82|19405.82|19539.32|19419.32|19525.82|19405.82|10
1631082500000|2021-09-08 06:28:20|19520.92|19400.92|19491.55|19371.55|19520.92|19400.92|19488.29|19368.29|10
1631082510000|2021-09-08 06:28:30|19490.78|19370.78|19492.62|19372.62|19494.07|19374.07|19488.49|19368.49|10
1631082520000|2021-09-08 06:28:40|19493.31|19373.31|19508.88|19388.88|19508.88|19388.88|19492.9|19372.9|10
1631082530000|2021-09-08 06:28:50|19512.25|19392.25|19514.52|19394.52|19519.51|19399.51|19512.25|19392.25|10
1631082540000|2021-09-08 06:29:00|19516.37|19396.37|19510.95|19390.95|19518.74|19398.74|19510.95|19390.95|10
1631082550000|2021-09-08 06:29:10|19510.02|19390.02|19505.78|19385.78|19510.02|19390.02|19505.44|19385.44|10
1631082560000|2021-09-08 06:29:20|19506.08|19386.08|19511.32|19391.32|19511.32|19391.32|19506.08|19386.08|10
1631082570000|2021-09-08 06:29:30|19510.6|19390.6|19509.38|19389.38|19510.6|19390.6|19507.78|19387.78|10
1631082580000|2021-09-08 06:29:40|19510.52|19390.52|19508.89|19388.89|19511.83|19391.83|19508.89|19388.89|10
1631082590000|2021-09-08 06:29:50|19509.22|19389.22|19509.08|19389.08|19509.92|19389.92|19507.19|19387.19|10
1631082600000|2021-09-08 06:30:00|19509.44|19389.44|19542.86|19422.86|19542.86|19422.86|19509.44|19389.44|10
1631082610000|2021-09-08 06:30:10|19543.82|19423.82|19577.64|19457.64|19577.64|19457.64|19543.82|19423.82|10
1631082620000|2021-09-08 06:30:20|19580.28|19460.28|19576.23|19456.23|19585.08|19465.08|19576.23|19456.23|10
1631082630000|2021-09-08 06:30:30|19574.98|19454.98|19566.23|19446.23|19576.32|19456.32|19566|19446|10
1631082640000|2021-09-08 06:30:40|19564.49|19444.49|19565.45|19445.45|19565.92|19445.92|19562.84|19442.84|10
1631082650000|2021-09-08 06:30:50|19565.57|19445.57|19577.42|19457.42|19578.1|19458.1|19565.57|19445.57|10
1631082660000|2021-09-08 06:31:00|19578.5|19458.5|19596.52|19476.52|19598.82|19478.82|19578.5|19458.5|10
1631082670000|2021-09-08 06:31:10|19604.26|19484.26|19603.56|19483.56|19604.26|19484.26|19601.05|19481.05|10
1631082680000|2021-09-08 06:31:20|19600.66|19480.66|19596.64|19476.64|19601.04|19481.04|19596.64|19476.64|10
1631082690000|2021-09-08 06:31:30|19595.37|19475.37|19591.68|19471.68|19596.3|19476.3|19591.68|19471.68|10
1631082700000|2021-09-08 06:31:40|19590.54|19470.54|19584.51|19464.51|19591.02|19471.02|19584.51|19464.51|9
1631082710000|2021-09-08 06:31:50|19582.27|19462.27|19562.58|19442.58|19583.07|19463.07|19562.58|19442.58|10
1631082720000|2021-09-08 06:32:00|19561.21|19441.21|19554.47|19434.47|19561.21|19441.21|19553.59|19433.59|10
1631082730000|2021-09-08 06:32:10|19554.42|19434.42|19561.3|19441.3|19561.3|19441.3|19553.45|19433.45|10
1631082740000|2021-09-08 06:32:20|19562.23|19442.23|19583.91|19463.91|19583.91|19463.91|19562.23|19442.23|10
1631082750000|2021-09-08 06:32:30|19584.04|19464.04|19584.01|19464.01|19587.37|19467.37|19583.59|19463.59|10
1631082760000|2021-09-08 06:32:40|19586.48|19466.48|19590.09|19470.09|19590.09|19470.09|19584.12|19464.12|10
1631082770000|2021-09-08 06:32:50|19590.71|19470.71|19596.42|19476.42|19596.42|19476.42|19587.26|19467.26|10
1631082780000|2021-09-08 06:33:00|19596.94|19476.94|19662.46|19542.46|19662.46|19542.46|19596.94|19476.94|10
1631082790000|2021-09-08 06:33:10|19684.62|19564.62|19657.47|19537.47|19705.51|19585.51|19625.02|19505.02|10
1631082800000|2021-09-08 06:33:20|19663.77|19543.77|19702.55|19582.55|19702.55|19582.55|19663.77|19543.77|10
1631082810000|2021-09-08 06:33:30|19702.36|19582.36|19698.31|19578.31|19702.36|19582.36|19693.1|19573.1|10
1631082820000|2021-09-08 06:33:40|19701.18|19581.18|19705.23|19585.23|19713.85|19593.85|19701.18|19581.18|10
1631082830000|2021-09-08 06:33:50|19701.78|19581.78|19698.51|19578.51|19701.78|19581.78|19698.25|19578.25|10
1631082840000|2021-09-08 06:34:00|19698.11|19578.11|19687.83|19567.83|19698.11|19578.11|19687.83|19567.83|9
1631082850000|2021-09-08 06:34:10|19686.4|19566.4|19693.77|19573.77|19693.77|19573.77|19685.61|19565.61|10
1631082860000|2021-09-08 06:34:20|19694.78|19574.78|19705.67|19585.67|19705.99|19585.99|19694.78|19574.78|10
1631082870000|2021-09-08 06:34:30|19704.22|19584.22|19710.3|19590.3|19710.3|19590.3|19703.91|19583.91|9
1631082880000|2021-09-08 06:34:40|19711.06|19591.06|19703.24|19583.24|19714.72|19594.72|19703.24|19583.24|10
1631082890000|2021-09-08 06:34:50|19705.15|19585.15|19697.22|19577.22|19705.15|19585.15|19696.38|19576.38|10
1631082900000|2021-09-08 06:35:00|19696.14|19576.14|19698.35|19578.35|19698.36|19578.36|19696.14|19576.14|10
1631082910000|2021-09-08 06:35:10|19695.71|19575.71|19677.76|19557.76|19695.8|19575.8|19677.76|19557.76|10
1631082920000|2021-09-08 06:35:20|19675.34|19555.34|19659.67|19539.67|19675.56|19555.56|19659.67|19539.67|10
1631082930000|2021-09-08 06:35:30|19658.62|19538.62|19652.1|19532.1|19660.15|19540.15|19652.1|19532.1|10
1631082940000|2021-09-08 06:35:40|19651.68|19531.68|19660.59|19540.59|19660.59|19540.59|19650.73|19530.73|10
1631082950000|2021-09-08 06:35:50|19662.8|19542.8|19669.49|19549.49|19670.43|19550.43|19662.35|19542.35|10
1631082960000|2021-09-08 06:36:00|19669.81|19549.81|19658.98|19538.98|19669.81|19549.81|19658.98|19538.98|10
1631082970000|2021-09-08 06:36:10|19658.38|19538.38|19643.42|19523.42|19658.38|19538.38|19643.42|19523.42|10
1631082980000|2021-09-08 06:36:20|19640.24|19520.24|19622.03|19502.03|19640.24|19520.24|19622.03|19502.03|10
1631082990000|2021-09-08 06:36:30|19619.62|19499.62|19602.04|19482.04|19619.62|19499.62|19602.04|19482.04|10
1631083000000|2021-09-08 06:36:40|19602.12|19482.12|19602.53|19482.53|19602.83|19482.83|19600.86|19480.86|10
1631083010000|2021-09-08 06:36:50|19603.03|19483.03|19598.04|19478.04|19603.03|19483.03|19598.04|19478.04|10
1631083020000|2021-09-08 06:37:00|19597.97|19477.97|19585.1|19465.1|19597.97|19477.97|19585.1|19465.1|10
1631083030000|2021-09-08 06:37:10|19583.26|19463.26|19582.69|19462.69|19583.26|19463.26|19580.67|19460.67|10
1631083040000|2021-09-08 06:37:20|19583.27|19463.27|19593.87|19473.87|19594.27|19474.27|19583.27|19463.27|10
1631083050000|2021-09-08 06:37:30|19593.91|19473.91|19597.18|19477.18|19598.57|19478.57|19593.91|19473.91|10
1631083060000|2021-09-08 06:37:40|19598.26|19478.26|19598.18|19478.18|19600.01|19480.01|19598.18|19478.18|10
1631083070000|2021-09-08 06:37:50|19598.05|19478.05|19588.16|19468.16|19598.05|19478.05|19588.16|19468.16|10
1631083080000|2021-09-08 06:38:00|19586.98|19466.98|19591.07|19471.07|19591.07|19471.07|19586.94|19466.94|10
1631083090000|2021-09-08 06:38:10|19591.87|19471.87|19590.94|19470.94|19592.24|19472.24|19589.57|19469.57|10
1631083100000|2021-09-08 06:38:20|19591.26|19471.26|19588.5|19468.5|19592.42|19472.42|19588.38|19468.38|10
1631083110000|2021-09-08 06:38:30|19585.92|19465.92|19550.25|19430.25|19586.46|19466.46|19550.25|19430.25|10
1631083120000|2021-09-08 06:38:40|19551.01|19431.01|19533.78|19413.78|19551.01|19431.01|19533.78|19413.78|10
1631083130000|2021-09-08 06:38:50|19533.06|19413.06|19533.69|19413.69|19533.89|19413.89|19532.13|19412.13|10
1631083140000|2021-09-08 06:39:00|19533.68|19413.68|19536.54|19416.54|19536.54|19416.54|19533.68|19413.68|9
1631083150000|2021-09-08 06:39:10|19537.3|19417.3|19541.62|19421.62|19543.5|19423.5|19537.3|19417.3|10
1631083160000|2021-09-08 06:39:20|19542.05|19422.05|19524.26|19404.26|19542.05|19422.05|19524.26|19404.26|10
1631083170000|2021-09-08 06:39:30|19524.78|19404.78|19487.08|19367.08|19525.04|19405.04|19487.08|19367.08|10
1631083180000|2021-09-08 06:39:40|19479.43|19359.43|19479.42|19359.42|19481.01|19361.01|19468.51|19348.51|10
1631083190000|2021-09-08 06:39:50|19480.52|19360.52|19489.5|19369.5|19489.5|19369.5|19480.2|19360.2|10
1631083200000|2021-09-08 06:40:00|19490.41|19370.41|19494.38|19374.38|19494.38|19374.38|19490.41|19370.41|10
1631083210000|2021-09-08 06:40:10|19495.35|19375.35|19507.74|19387.74|19507.74|19387.74|19495.35|19375.35|10
1631083220000|2021-09-08 06:40:20|19509.18|19389.18|19492.94|19372.94|19509.18|19389.18|19492.94|19372.94|10
1631083230000|2021-09-08 06:40:30|19490.94|19370.94|19459.31|19339.31|19490.94|19370.94|19459.31|19339.31|10
1631083240000|2021-09-08 06:40:40|19457.76|19337.76|19428.01|19308.01|19457.76|19337.76|19428.01|19308.01|10
1631083250000|2021-09-08 06:40:50|19424.49|19304.49|19419.69|19299.69|19424.49|19304.49|19419.33|19299.33|10
1631083260000|2021-09-08 06:41:00|19422.66|19302.66|19437.93|19317.93|19439.54|19319.54|19422.53|19302.53|9
1631083270000|2021-09-08 06:41:10|19438.64|19318.64|19453.35|19333.35|19454.56|19334.56|19438.64|19318.64|10
1631083280000|2021-09-08 06:41:20|19454.01|19334.01|19433.45|19313.45|19454.07|19334.07|19433.45|19313.45|9
1631083290000|2021-09-08 06:41:30|19429.64|19309.64|19417.66|19297.66|19430.69|19310.69|19417.66|19297.66|10
1631083300000|2021-09-08 06:41:40|19416.24|19296.24|19415.44|19295.44|19417.87|19297.87|19412.73|19292.73|10
1631083310000|2021-09-08 06:41:50|19415.49|19295.49|19411.21|19291.21|19415.49|19295.49|19410.91|19290.91|10
1631083320000|2021-09-08 06:42:00|19411.73|19291.73|19408.77|19288.77|19411.81|19291.81|19408.77|19288.77|10
1631083330000|2021-09-08 06:42:10|19407.77|19287.77|19399.24|19279.24|19407.77|19287.77|19399.04|19279.04|10
1631083340000|2021-09-08 06:42:20|19400.68|19280.68|19407.17|19287.17|19407.86|19287.86|19400.68|19280.68|10
1631083350000|2021-09-08 06:42:30|19407.7|19287.7|19402.24|19282.24|19407.7|19287.7|19398.95|19278.95|10
1631083360000|2021-09-08 06:42:40|19404.44|19284.44|19430.65|19310.65|19430.65|19310.65|19404.44|19284.44|10
1631083370000|2021-09-08 06:42:50|19435.31|19315.31|19451.41|19331.41|19451.41|19331.41|19435.31|19315.31|10
1631083380000|2021-09-08 06:43:00|19452.65|19332.65|19456.83|19336.83|19457.75|19337.75|19452.65|19332.65|10
1631083390000|2021-09-08 06:43:10|19458.85|19338.85|19450.59|19330.59|19461.23|19341.23|19450.59|19330.59|10
1631083400000|2021-09-08 06:43:20|19450.16|19330.16|19446|19326|19451.4|19331.4|19445.02|19325.02|10
1631083410000|2021-09-08 06:43:30|19444.02|19324.02|19431.07|19311.07|19444.02|19324.02|19431.07|19311.07|10
1631083420000|2021-09-08 06:43:40|19423.45|19303.45|19411.25|19291.25|19423.45|19303.45|19411.25|19291.25|10
1631083430000|2021-09-08 06:43:50|19411.73|19291.73|19407.42|19287.42|19411.73|19291.73|19407.42|19287.42|10
1631083440000|2021-09-08 06:44:00|19407.48|19287.48|19414.3|19294.3|19414.3|19294.3|19407.48|19287.48|10
1631083450000|2021-09-08 06:44:10|19416.52|19296.52|19426.13|19306.13|19426.13|19306.13|19416.52|19296.52|10
1631083460000|2021-09-08 06:44:20|19427.54|19307.54|19434.11|19314.11|19434.11|19314.11|19427.54|19307.54|10
1631083470000|2021-09-08 06:44:30|19433.24|19313.24|19427.65|19307.65|19434.82|19314.82|19427.65|19307.65|10
1631083480000|2021-09-08 06:44:40|19424.74|19304.74|19402.2|19282.2|19424.74|19304.74|19401.41|19281.41|10
1631083490000|2021-09-08 06:44:50|19402.42|19282.42|19408.41|19288.41|19408.98|19288.98|19398.25|19278.25|10
1631083500000|2021-09-08 06:45:00|19408.35|19288.35|19415.22|19295.22|19415.22|19295.22|19406.22|19286.22|10
1631083510000|2021-09-08 06:45:10|19417.9|19297.9|19436.87|19316.87|19436.87|19316.87|19417.9|19297.9|10
1631083520000|2021-09-08 06:45:20|19440.16|19320.16|19443.65|19323.65|19443.92|19323.92|19440.16|19320.16|10
1631083530000|2021-09-08 06:45:30|19443.03|19323.03|19446.94|19326.94|19446.94|19326.94|19443.03|19323.03|10
1631083540000|2021-09-08 06:45:40|19449.99|19329.99|19465|19345|19465|19345|19449.99|19329.99|10
1631083550000|2021-09-08 06:45:50|19464.1|19344.1|19472.87|19352.87|19473.4|19353.4|19462.95|19342.95|10
1631083560000|2021-09-08 06:46:00|19473.94|19353.94|19472.56|19352.56|19474.33|19354.33|19472.24|19352.24|10
1631083570000|2021-09-08 06:46:10|19471.18|19351.18|19472.83|19352.83|19472.83|19352.83|19470.27|19350.27|10
1631083580000|2021-09-08 06:46:20|19475.05|19355.05|19473.75|19353.75|19476.16|19356.16|19473.75|19353.75|10
1631083590000|2021-09-08 06:46:30|19471.64|19351.64|19429.11|19309.11|19471.64|19351.64|19429.11|19309.11|10
1631083600000|2021-09-08 06:46:40|19427.7|19307.7|19412.27|19292.27|19427.7|19307.7|19412.27|19292.27|10
1631083610000|2021-09-08 06:46:50|19411.51|19291.51|19405.15|19285.15|19411.51|19291.51|19405.01|19285.01|10
1631083620000|2021-09-08 06:47:00|19406.55|19286.55|19413.03|19293.03|19413.03|19293.03|19406.55|19286.55|10
1631083630000|2021-09-08 06:47:10|19414.86|19294.86|19398.57|19278.57|19414.86|19294.86|19398.57|19278.57|10
1631083640000|2021-09-08 06:47:20|19394.82|19274.82|19340.45|19220.45|19394.82|19274.82|19340.45|19220.45|10
1631083650000|2021-09-08 06:47:30|19343.8|19223.8|19316.48|19196.48|19343.8|19223.8|19315.23|19195.23|10
1631083660000|2021-09-08 06:47:40|19317.69|19197.69|19317.29|19197.29|19325.11|19205.11|19316.52|19196.52|10
1631083670000|2021-09-08 06:47:50|19316.82|19196.82|19309.89|19189.89|19318.6|19198.6|19309.89|19189.89|10
1631083680000|2021-09-08 06:48:00|19310.21|19190.21|19300.29|19180.29|19310.44|19190.44|19300.29|19180.29|10
1631083690000|2021-09-08 06:48:10|19297.77|19177.77|19259.47|19139.47|19297.77|19177.77|19259.47|19139.47|10
1631083700000|2021-09-08 06:48:20|19258.93|19138.93|19268.98|19148.98|19268.98|19148.98|19257.09|19137.09|10
1631083710000|2021-09-08 06:48:30|19269.89|19149.89|19253.7|19133.7|19271.45|19151.45|19251.57|19131.57|10
1631083720000|2021-09-08 06:48:40|19252.59|19132.59|19239.92|19119.92|19252.59|19132.59|19239.92|19119.92|10
1631083730000|2021-09-08 06:48:50|19237.83|19117.83|19213.05|19093.05|19237.83|19117.83|19213.05|19093.05|10
1631083740000|2021-09-08 06:49:00|19212.83|19092.83|19219.64|19099.64|19222.45|19102.45|19212.83|19092.83|10
1631083750000|2021-09-08 06:49:10|19220.4|19100.4|19250.2|19130.2|19250.2|19130.2|19220.4|19100.4|10
1631083760000|2021-09-08 06:49:20|19253.62|19133.62|19241.07|19121.07|19253.62|19133.62|19241.07|19121.07|10
1631083770000|2021-09-08 06:49:30|19241.99|19121.99|19240.81|19120.81|19241.99|19121.99|19237.91|19117.91|10
1631083780000|2021-09-08 06:49:40|19239.64|19119.64|19227.07|19107.07|19239.64|19119.64|19226.42|19106.42|10
1631083790000|2021-09-08 06:49:50|19230.69|19110.69|19230.42|19110.42|19231.86|19111.86|19230.04|19110.04|10
1631083800000|2021-09-08 06:50:00|19230.93|19110.93|19247.17|19127.17|19247.17|19127.17|19230.93|19110.93|10
1631083810000|2021-09-08 06:50:10|19249.88|19129.88|19257.21|19137.21|19258.84|19138.84|19249.88|19129.88|10
1631083820000|2021-09-08 06:50:20|19260.06|19140.06|19276.99|19156.99|19276.99|19156.99|19258.78|19138.78|10
1631083830000|2021-09-08 06:50:30|19278.29|19158.29|19292.77|19172.77|19292.77|19172.77|19277.56|19157.56|10
1631083840000|2021-09-08 06:50:40|19293.38|19173.38|19311.16|19191.16|19311.16|19191.16|19293.38|19173.38|10
1631083850000|2021-09-08 06:50:50|19312.79|19192.79|19320.59|19200.59|19321.47|19201.47|19312.06|19192.06|10
1631083860000|2021-09-08 06:51:00|19320.15|19200.15|19320.66|19200.66|19320.77|19200.77|19316.82|19196.82|10
1631083870000|2021-09-08 06:51:10|19322.38|19202.38|19349.6|19229.6|19349.6|19229.6|19322.38|19202.38|10
1631083880000|2021-09-08 06:51:20|19355.09|19235.09|19358.01|19238.01|19358.31|19238.31|19353.88|19233.88|10
1631083890000|2021-09-08 06:51:30|19359.68|19239.68|19366.77|19246.77|19366.77|19246.77|19359.68|19239.68|10
1631083900000|2021-09-08 06:51:40|19367.13|19247.13|19364.82|19244.82|19367.83|19247.83|19364.82|19244.82|10
1631083910000|2021-09-08 06:51:50|19363.99|19243.99|19363.81|19243.81|19366.89|19246.89|19363.81|19243.81|10
1631083920000|2021-09-08 06:52:00|19362.22|19242.22|19342.12|19222.12|19362.22|19242.22|19342.12|19222.12|10
1631083930000|2021-09-08 06:52:10|19336.31|19216.31|19316.4|19196.4|19336.31|19216.31|19316.4|19196.4|10
1631083940000|2021-09-08 06:52:20|19312.16|19192.16|19288.7|19168.7|19312.16|19192.16|19288.7|19168.7|10
1631083950000|2021-09-08 06:52:30|19288.33|19168.33|19259.63|19139.63|19288.33|19168.33|19259.63|19139.63|10
1631083960000|2021-09-08 06:52:40|19261.28|19141.28|19258.13|19138.13|19261.66|19141.66|19257.99|19137.99|10
1631083970000|2021-09-08 06:52:50|19255.24|19135.24|19255.8|19135.8|19257.28|19137.28|19253.7|19133.7|10
1631083980000|2021-09-08 06:53:00|19251.01|19131.01|19255.78|19135.78|19255.78|19135.78|19249.93|19129.93|10
1631083990000|2021-09-08 06:53:10|19256.39|19136.39|19247.78|19127.78|19256.39|19136.39|19247.78|19127.78|10
1631084000000|2021-09-08 06:53:20|19242.87|19122.87|19229.82|19109.82|19242.87|19122.87|19224.52|19104.52|10
1631084010000|2021-09-08 06:53:30|19229.43|19109.43|19211.71|19091.71|19229.43|19109.43|19211.71|19091.71|10
1631084020000|2021-09-08 06:53:40|19209.3|19089.3|19196.61|19076.61|19209.3|19089.3|19196.12|19076.12|10
1631084030000|2021-09-08 06:53:50|19193.27|19073.27|19200.61|19080.61|19201.46|19081.46|19193.27|19073.27|10
1631084040000|2021-09-08 06:54:00|19202.24|19082.24|19220.79|19100.79|19220.79|19100.79|19202.24|19082.24|10
1631084050000|2021-09-08 06:54:10|19221.6|19101.6|19263.87|19143.87|19263.87|19143.87|19221.6|19101.6|10
1631084060000|2021-09-08 06:54:20|19266.04|19146.04|19277.83|19157.83|19279.02|19159.02|19266.04|19146.04|10
1631084070000|2021-09-08 06:54:30|19276.74|19156.74|19282.14|19162.14|19282.14|19162.14|19275.33|19155.33|10
1631084080000|2021-09-08 06:54:40|19283.98|19163.98|19297.63|19177.63|19297.63|19177.63|19282.79|19162.79|10
1631084090000|2021-09-08 06:54:50|19301.4|19181.4|19304.97|19184.97|19305.84|19185.84|19301.4|19181.4|9
1631084100000|2021-09-08 06:55:00|19304.59|19184.59|19307.08|19187.08|19307.08|19187.08|19304.18|19184.18|10
1631084110000|2021-09-08 06:55:10|19307.35|19187.35|19317.81|19197.81|19317.81|19197.81|19307.35|19187.35|10
1631084120000|2021-09-08 06:55:20|19318.99|19198.99|19325.6|19205.6|19325.75|19205.75|19318.99|19198.99|9
1631084130000|2021-09-08 06:55:30|19325.39|19205.39|19333.85|19213.85|19333.85|19213.85|19323.61|19203.61|10
1631084140000|2021-09-08 06:55:40|19335.03|19215.03|19348.79|19228.79|19348.79|19228.79|19333.67|19213.67|10
1631084150000|2021-09-08 06:55:50|19348.43|19228.43|19349.59|19229.59|19349.6|19229.6|19346.68|19226.68|10
1631084160000|2021-09-08 06:56:00|19348.92|19228.92|19358.23|19238.23|19359.29|19239.29|19348.19|19228.19|10
1631084170000|2021-09-08 06:56:10|19357.88|19237.88|19349.65|19229.65|19357.88|19237.88|19349.65|19229.65|10
1631084180000|2021-09-08 06:56:20|19347.7|19227.7|19345.81|19225.81|19347.7|19227.7|19344.33|19224.33|10
1631084190000|2021-09-08 06:56:30|19345.62|19225.62|19328.89|19208.89|19346.4|19226.4|19328.89|19208.89|10
1631084200000|2021-09-08 06:56:40|19325.69|19205.69|19311.73|19191.73|19325.69|19205.69|19310.99|19190.99|10
1631084210000|2021-09-08 06:56:50|19313.71|19193.71|19309.76|19189.76|19313.71|19193.71|19309.76|19189.76|10
1631084220000|2021-09-08 06:57:00|19306.95|19186.95|19290.78|19170.78|19307.8|19187.8|19290.78|19170.78|10
1631084230000|2021-09-08 06:57:10|19289|19169|19272.72|19152.72|19289|19169|19272.72|19152.72|10
1631084240000|2021-09-08 06:57:20|19267.55|19147.55|19252.27|19132.27|19267.55|19147.55|19252.27|19132.27|10
1631084250000|2021-09-08 06:57:30|19250.45|19130.45|19235.6|19115.6|19250.45|19130.45|19235.6|19115.6|10
1631084260000|2021-09-08 06:57:40|19234.48|19114.48|19239.41|19119.41|19239.72|19119.72|19232.97|19112.97|10
1631084270000|2021-09-08 06:57:50|19241.91|19121.91|19249.77|19129.77|19249.77|19129.77|19241.91|19121.91|10
1631084280000|2021-09-08 06:58:00|19251.64|19131.64|19253.52|19133.52|19253.52|19133.52|19251.64|19131.64|10
1631084290000|2021-09-08 06:58:10|19253.93|19133.93|19275.93|19155.93|19275.93|19155.93|19253.93|19133.93|10
1631084300000|2021-09-08 06:58:20|19279.28|19159.28|19287.99|19167.99|19287.99|19167.99|19279.28|19159.28|10
1631084310000|2021-09-08 06:58:30|19292.01|19172.01|19300.86|19180.86|19301.53|19181.53|19292.01|19172.01|10
1631084320000|2021-09-08 06:58:40|19298.39|19178.39|19283.19|19163.19|19298.44|19178.44|19283.19|19163.19|10
1631084330000|2021-09-08 06:58:50|19280.65|19160.65|19265.11|19145.11|19281.03|19161.03|19265.11|19145.11|10
1631084340000|2021-09-08 06:59:00|19263.56|19143.56|19266.07|19146.07|19266.07|19146.07|19260.57|19140.57|10
1631084350000|2021-09-08 06:59:10|19267.58|19147.58|19263.4|19143.4|19269.76|19149.76|19263.4|19143.4|10
1631084360000|2021-09-08 06:59:20|19262.02|19142.02|19234.35|19114.35|19262.02|19142.02|19234.35|19114.35|10
1631084370000|2021-09-08 06:59:30|19233.1|19113.1|19221.81|19101.81|19233.1|19113.1|19221.81|19101.81|10
1631084380000|2021-09-08 06:59:40|19220.47|19100.47|19222.02|19102.02|19222.02|19102.02|19218.32|19098.32|10
1631084390000|2021-09-08 06:59:50|19222.59|19102.59|19233.55|19113.55|19233.55|19113.55|19222.59|19102.59|10
1631084400000|2021-09-08 07:00:00|19233.94|19113.94|19247.25|19127.25|19247.25|19127.25|19233.37|19113.37|10
1631084410000|2021-09-08 07:00:10|19247.09|19127.09|19279.75|19159.75|19279.75|19159.75|19247.09|19127.09|10
1631084420000|2021-09-08 07:00:20|19283.65|19163.65|19297.67|19177.67|19297.67|19177.67|19283.65|19163.65|10
1631084430000|2021-09-08 07:00:30|19302.21|19182.21|19300.38|19180.38|19304.18|19184.18|19300.38|19180.38|10
1631084440000|2021-09-08 07:00:40|19301.34|19181.34|19315.51|19195.51|19315.51|19195.51|19301.34|19181.34|10
1631084450000|2021-09-08 07:00:50|19317.45|19197.45|19330.51|19210.51|19330.51|19210.51|19317.45|19197.45|10
1631084460000|2021-09-08 07:01:00|19332.28|19212.28|19347.31|19227.31|19347.31|19227.31|19332.28|19212.28|10
1631084470000|2021-09-08 07:01:10|19352.04|19232.04|19362.01|19242.01|19362.01|19242.01|19352.04|19232.04|10
1631084480000|2021-09-08 07:01:20|19362.07|19242.07|19370.44|19250.44|19370.44|19250.44|19362.07|19242.07|10
1631084490000|2021-09-08 07:01:30|19378.64|19258.64|19395.77|19275.77|19395.77|19275.77|19377.05|19257.05|10
1631084500000|2021-09-08 07:01:40|19402.32|19282.32|19403.81|19283.81|19405.75|19285.75|19402.32|19282.32|10
1631084510000|2021-09-08 07:01:50|19404|19284|19397.98|19277.98|19405.41|19285.41|19397.98|19277.98|10
1631084520000|2021-09-08 07:02:00|19397.8|19277.8|19395.38|19275.38|19397.8|19277.8|19394.26|19274.26|10
1631084530000|2021-09-08 07:02:10|19394.58|19274.58|19391.35|19271.35|19396.19|19276.19|19391.35|19271.35|10
1631084540000|2021-09-08 07:02:20|19389.5|19269.5|19392.91|19272.91|19392.91|19272.91|19386.63|19266.63|10
1631084550000|2021-09-08 07:02:30|19391.93|19271.93|19405.5|19285.5|19405.5|19285.5|19391.93|19271.93|10
1631084560000|2021-09-08 07:02:40|19406.42|19286.42|19408.33|19288.33|19411.47|19291.47|19406.42|19286.42|10
1631084570000|2021-09-08 07:02:50|19409.39|19289.39|19420.56|19300.56|19420.56|19300.56|19409.39|19289.39|10
1631084580000|2021-09-08 07:03:00|19420.19|19300.19|19418.87|19298.87|19423.41|19303.41|19418.3|19298.3|10
1631084590000|2021-09-08 07:03:10|19417.05|19297.05|19415.71|19295.71|19418.82|19298.82|19415.22|19295.22|10
1631084600000|2021-09-08 07:03:20|19416.32|19296.32|19410.75|19290.75|19417.84|19297.84|19410.75|19290.75|10
1631084610000|2021-09-08 07:03:30|19409.69|19289.69|19395.87|19275.87|19409.69|19289.69|19395.87|19275.87|10
1631084620000|2021-09-08 07:03:40|19392.47|19272.47|19397.63|19277.63|19397.63|19277.63|19391.32|19271.32|10
1631084630000|2021-09-08 07:03:50|19398.17|19278.17|19405.18|19285.18|19405.18|19285.18|19398.17|19278.17|9
1631084640000|2021-09-08 07:04:00|19405.76|19285.76|19402.52|19282.52|19405.84|19285.84|19402.52|19282.52|10
1631084650000|2021-09-08 07:04:10|19400.96|19280.96|19398.08|19278.08|19402.28|19282.28|19398.08|19278.08|10
1631084660000|2021-09-08 07:04:20|19398.18|19278.18|19399.2|19279.2|19400.36|19280.36|19398.13|19278.13|10
1631084670000|2021-09-08 07:04:30|19398.11|19278.11|19401.14|19281.14|19401.14|19281.14|19398.11|19278.11|10
1631084680000|2021-09-08 07:04:40|19401.25|19281.25|19406.15|19286.15|19406.15|19286.15|19401.05|19281.05|10
1631084690000|2021-09-08 07:04:50|19405.6|19285.6|19413.7|19293.7|19413.7|19293.7|19405.6|19285.6|10
1631084700000|2021-09-08 07:05:00|19418.64|19298.64|19431.31|19311.31|19433.58|19313.58|19418.48|19298.48|10
1631084710000|2021-09-08 07:05:10|19428.72|19308.72|19422.75|19302.75|19428.72|19308.72|19422.75|19302.75|10
1631084720000|2021-09-08 07:05:20|19419.73|19299.73|19416.24|19296.24|19419.97|19299.97|19416.24|19296.24|10
1631084730000|2021-09-08 07:05:30|19415.01|19295.01|19414.42|19294.42|19417.52|19297.52|19414.42|19294.42|10
1631084740000|2021-09-08 07:05:40|19414.14|19294.14|19404.2|19284.2|19414.14|19294.14|19404.2|19284.2|10
1631084750000|2021-09-08 07:05:50|19404.13|19284.13|19396.62|19276.62|19405.39|19285.39|19396.62|19276.62|10
1631084760000|2021-09-08 07:06:00|19396.01|19276.01|19388.86|19268.86|19396.01|19276.01|19388.86|19268.86|10
1631084770000|2021-09-08 07:06:10|19384.41|19264.41|19380.7|19260.7|19384.79|19264.79|19380.55|19260.55|9
1631084780000|2021-09-08 07:06:20|19379.5|19259.5|19374.93|19254.93|19380.71|19260.71|19374.93|19254.93|10
1631084790000|2021-09-08 07:06:30|19372.6|19252.6|19377.17|19257.17|19377.17|19257.17|19371.87|19251.87|10
1631084800000|2021-09-08 07:06:40|19377.44|19257.44|19376.94|19256.94|19377.83|19257.83|19376.7|19256.7|10
1631084810000|2021-09-08 07:06:50|19376.69|19256.69|19384.73|19264.73|19384.73|19264.73|19376.69|19256.69|10
1631084820000|2021-09-08 07:07:00|19384.23|19264.23|19399.28|19279.28|19399.28|19279.28|19384.23|19264.23|10
1631084830000|2021-09-08 07:07:10|19401.36|19281.36|19428.61|19308.61|19428.61|19308.61|19401.36|19281.36|9
1631084840000|2021-09-08 07:07:20|19428.86|19308.86|19447.82|19327.82|19447.82|19327.82|19428.86|19308.86|10
1631084850000|2021-09-08 07:07:30|19448.97|19328.97|19444.7|19324.7|19449.43|19329.43|19444.13|19324.13|10
1631084860000|2021-09-08 07:07:40|19443.6|19323.6|19440.51|19320.51|19444.06|19324.06|19439.98|19319.98|10
1631084870000|2021-09-08 07:07:50|19441.71|19321.71|19438.01|19318.01|19441.71|19321.71|19438.01|19318.01|10
1631084880000|2021-09-08 07:08:00|19438.15|19318.15|19437.5|19317.5|19441.16|19321.16|19437.5|19317.5|10
1631084890000|2021-09-08 07:08:10|19437.15|19317.15|19437.64|19317.64|19438.27|19318.27|19437.05|19317.05|9
1631084900000|2021-09-08 07:08:20|19438.45|19318.45|19440.62|19320.62|19440.67|19320.67|19438.45|19318.45|10
1631084910000|2021-09-08 07:08:30|19440.64|19320.64|19436.36|19316.36|19440.8|19320.8|19436.36|19316.36|10
1631084920000|2021-09-08 07:08:40|19438.08|19318.08|19438.88|19318.88|19439.45|19319.45|19437.33|19317.33|10
1631084930000|2021-09-08 07:08:50|19438.89|19318.89|19438.69|19318.69|19438.96|19318.96|19438.47|19318.47|9
1631084940000|2021-09-08 07:09:00|19438.44|19318.44|19438.2|19318.2|19440.16|19320.16|19437.66|19317.66|10
1631084950000|2021-09-08 07:09:10|19437.99|19317.99|19436.59|19316.59|19439.39|19319.39|19436.59|19316.59|10
1631084960000|2021-09-08 07:09:20|19433.34|19313.34|19425.09|19305.09|19433.34|19313.34|19425.09|19305.09|10
1631084970000|2021-09-08 07:09:30|19423.49|19303.49|19416.74|19296.74|19423.49|19303.49|19415.84|19295.84|10
1631084980000|2021-09-08 07:09:40|19416.27|19296.27|19420.05|19300.05|19422.03|19302.03|19416.27|19296.27|10
1631084990000|2021-09-08 07:09:50|19419.16|19299.16|19405.22|19285.22|19419.58|19299.58|19405.22|19285.22|10
1631085000000|2021-09-08 07:10:00|19402.93|19282.93|19394.09|19274.09|19402.93|19282.93|19394.09|19274.09|10
1631085010000|2021-09-08 07:10:10|19393.65|19273.65|19383.86|19263.86|19393.65|19273.65|19383.86|19263.86|10
1631085020000|2021-09-08 07:10:20|19381.78|19261.78|19382.44|19262.44|19382.44|19262.44|19379.58|19259.58|10
1631085030000|2021-09-08 07:10:30|19382.55|19262.55|19393.62|19273.62|19393.62|19273.62|19382.55|19262.55|10
1631085040000|2021-09-08 07:10:40|19394.67|19274.67|19398.23|19278.23|19399.49|19279.49|19394.67|19274.67|10
1631085050000|2021-09-08 07:10:50|19399.02|19279.02|19405.59|19285.59|19405.59|19285.59|19399.02|19279.02|10
1631085060000|2021-09-08 07:11:00|19405.67|19285.67|19410.72|19290.72|19410.72|19290.72|19405.67|19285.67|10
1631085070000|2021-09-08 07:11:10|19408.24|19288.24|19407.38|19287.38|19408.34|19288.34|19406|19286|10
1631085080000|2021-09-08 07:11:20|19407.86|19287.86|19416.08|19296.08|19416.08|19296.08|19407.86|19287.86|10
1631085090000|2021-09-08 07:11:30|19416.88|19296.88|19423.56|19303.56|19423.84|19303.84|19416.88|19296.88|10
1631085100000|2021-09-08 07:11:40|19421.95|19301.95|19415.67|19295.67|19421.95|19301.95|19415.67|19295.67|10
1631085110000|2021-09-08 07:11:50|19416.89|19296.89|19411.45|19291.45|19416.89|19296.89|19411.45|19291.45|10
1631085120000|2021-09-08 07:12:00|19409.95|19289.95|19405.07|19285.07|19409.95|19289.95|19405.07|19285.07|10
1631085130000|2021-09-08 07:12:10|19404.97|19284.97|19393.82|19273.82|19404.97|19284.97|19393.82|19273.82|10
1631085140000|2021-09-08 07:12:20|19393.31|19273.31|19397.46|19277.46|19397.57|19277.57|19393.31|19273.31|10
1631085150000|2021-09-08 07:12:30|19398.07|19278.07|19392.58|19272.58|19401.22|19281.22|19392.01|19272.01|10
1631085160000|2021-09-08 07:12:40|19392|19272|19394.04|19274.04|19394.04|19274.04|19391.44|19271.44|10
1631085170000|2021-09-08 07:12:50|19395.39|19275.39|19400.94|19280.94|19400.94|19280.94|19395.39|19275.39|10
1631085180000|2021-09-08 07:13:00|19401.02|19281.02|19405.1|19285.1|19405.1|19285.1|19401.02|19281.02|9
1631085190000|2021-09-08 07:13:10|19407.37|19287.37|19418.92|19298.92|19419.34|19299.34|19407.37|19287.37|10
1631085200000|2021-09-08 07:13:20|19416.86|19296.86|19417.01|19297.01|19418.74|19298.74|19416.08|19296.08|10
1631085210000|2021-09-08 07:13:30|19417.34|19297.34|19410.01|19290.01|19417.34|19297.34|19407.63|19287.63|10
1631085220000|2021-09-08 07:13:40|19410.77|19290.77|19405.79|19285.79|19410.77|19290.77|19405.79|19285.79|10
1631085230000|2021-09-08 07:13:50|19403.73|19283.73|19399.93|19279.93|19403.73|19283.73|19398.18|19278.18|10
1631085240000|2021-09-08 07:14:00|19400|19280|19398.08|19278.08|19401.32|19281.32|19398.08|19278.08|10
1631085250000|2021-09-08 07:14:10|19397.56|19277.56|19385.51|19265.51|19397.56|19277.56|19385.51|19265.51|10
1631085260000|2021-09-08 07:14:20|19382.82|19262.82|19374.44|19254.44|19382.94|19262.94|19374.41|19254.41|10
1631085270000|2021-09-08 07:14:30|19374.78|19254.78|19364.39|19244.39|19374.78|19254.78|19362.41|19242.41|10
1631085280000|2021-09-08 07:14:40|19364.29|19244.29|19361.21|19241.21|19365.93|19245.93|19360.4|19240.4|10
1631085290000|2021-09-08 07:14:50|19361.71|19241.71|19361.3|19241.3|19364.31|19244.31|19361.3|19241.3|10
1631085300000|2021-09-08 07:15:00|19360.28|19240.28|19365.66|19245.66|19365.66|19245.66|19359.17|19239.17|10
1631085310000|2021-09-08 07:15:10|19369.89|19249.89|19382.32|19262.32|19382.32|19262.32|19369.89|19249.89|10
1631085320000|2021-09-08 07:15:20|19383.11|19263.11|19403.19|19283.19|19403.19|19283.19|19383.11|19263.11|10
1631085330000|2021-09-08 07:15:30|19404.78|19284.78|19412.69|19292.69|19412.71|19292.71|19404.78|19284.78|10
1631085340000|2021-09-08 07:15:40|19413.18|19293.18|19413.86|19293.86|19413.96|19293.96|19411.28|19291.28|10
1631085350000|2021-09-08 07:15:50|19413.95|19293.95|19418.33|19298.33|19418.39|19298.39|19413.95|19293.95|10
1631085360000|2021-09-08 07:16:00|19418.28|19298.28|19427.66|19307.66|19427.8|19307.8|19417.6|19297.6|10
1631085370000|2021-09-08 07:16:10|19427.98|19307.98|19443.83|19323.83|19443.83|19323.83|19427.98|19307.98|10
1631085380000|2021-09-08 07:16:20|19444.78|19324.78|19474.89|19354.89|19474.89|19354.89|19444.78|19324.78|10
1631085390000|2021-09-08 07:16:30|19479.23|19359.23|19486.48|19366.48|19486.59|19366.59|19478.68|19358.68|10
1631085400000|2021-09-08 07:16:40|19486.59|19366.59|19474.7|19354.7|19486.59|19366.59|19474.7|19354.7|10
1631085410000|2021-09-08 07:16:50|19475.72|19355.72|19472.16|19352.16|19475.8|19355.8|19471.77|19351.77|10
1631085420000|2021-09-08 07:17:00|19472.31|19352.31|19469.64|19349.64|19473.36|19353.36|19469.64|19349.64|10
1631085430000|2021-09-08 07:17:10|19469.05|19349.05|19462.48|19342.48|19471.39|19351.39|19462.48|19342.48|9
1631085440000|2021-09-08 07:17:20|19460.84|19340.84|19455.22|19335.22|19460.84|19340.84|19455.22|19335.22|10
1631085450000|2021-09-08 07:17:30|19455.89|19335.89|19435.46|19315.46|19456.23|19336.23|19435.25|19315.25|10
1631085460000|2021-09-08 07:17:40|19434.08|19314.08|19425.98|19305.98|19434.08|19314.08|19425.98|19305.98|10
1631085470000|2021-09-08 07:17:50|19426.48|19306.48|19431.14|19311.14|19431.14|19311.14|19426.48|19306.48|10
1631085480000|2021-09-08 07:18:00|19432.02|19312.02|19426.74|19306.74|19432.02|19312.02|19426.14|19306.14|10
1631085490000|2021-09-08 07:18:10|19427.4|19307.4|19428.81|19308.81|19429.21|19309.21|19427.15|19307.15|10
1631085500000|2021-09-08 07:18:20|19431.04|19311.04|19438.97|19318.97|19438.97|19318.97|19431.04|19311.04|10
1631085510000|2021-09-08 07:18:30|19443.34|19323.34|19450.5|19330.5|19450.5|19330.5|19443.34|19323.34|10
1631085520000|2021-09-08 07:18:40|19451.97|19331.97|19454.86|19334.86|19455.59|19335.59|19450.72|19330.72|10
1631085530000|2021-09-08 07:18:50|19454.75|19334.75|19461.57|19341.57|19461.57|19341.57|19454.72|19334.72|10
1631085540000|2021-09-08 07:19:00|19465.23|19345.23|19476.73|19356.73|19476.73|19356.73|19465.23|19345.23|10
1631085550000|2021-09-08 07:19:10|19476.67|19356.67|19485.64|19365.64|19486.19|19366.19|19476.67|19356.67|10
1631085560000|2021-09-08 07:19:20|19485.35|19365.35|19486.87|19366.87|19487.16|19367.16|19484.11|19364.11|10
1631085570000|2021-09-08 07:19:30|19486.4|19366.4|19489|19369|19491.82|19371.82|19486.4|19366.4|10
1631085580000|2021-09-08 07:19:40|19486.97|19366.97|19479.1|19359.1|19486.97|19366.97|19478.97|19358.97|10
1631085590000|2021-09-08 07:19:50|19476.93|19356.93|19470.27|19350.27|19477.14|19357.14|19470.27|19350.27|10
1631085600000|2021-09-08 07:20:00|19470.47|19350.47|19463.69|19343.69|19470.82|19350.82|19463.69|19343.69|10
1631085610000|2021-09-08 07:20:10|19459.15|19339.15|19449.52|19329.52|19460.86|19340.86|19448.7|19328.7|10
1631085620000|2021-09-08 07:20:20|19448.87|19328.87|19451.79|19331.79|19451.79|19331.79|19448.02|19328.02|10
1631085630000|2021-09-08 07:20:30|19453.32|19333.32|19457.86|19337.86|19457.86|19337.86|19453.32|19333.32|10
1631085640000|2021-09-08 07:20:40|19458.31|19338.31|19462.34|19342.34|19462.34|19342.34|19457.71|19337.71|10
1631085650000|2021-09-08 07:20:50|19462.65|19342.65|19461.27|19341.27|19463.01|19343.01|19461.27|19341.27|9
1631085660000|2021-09-08 07:21:00|19462.46|19342.46|19452.45|19332.45|19462.46|19342.46|19451.92|19331.92|10
1631085670000|2021-09-08 07:21:10|19452.38|19332.38|19446.03|19326.03|19452.38|19332.38|19445.33|19325.33|10
1631085680000|2021-09-08 07:21:20|19445.13|19325.13|19439.2|19319.2|19445.13|19325.13|19438.8|19318.8|10
1631085690000|2021-09-08 07:21:30|19438.97|19318.97|19433.85|19313.85|19438.97|19318.97|19433.85|19313.85|10
1631085700000|2021-09-08 07:21:40|19434.59|19314.59|19433.04|19313.04|19436.83|19316.83|19433.04|19313.04|10
1631085710000|2021-09-08 07:21:50|19431.46|19311.46|19421.46|19301.46|19431.46|19311.46|19421.46|19301.46|10
1631085720000|2021-09-08 07:22:00|19420.09|19300.09|19413.43|19293.43|19420.09|19300.09|19413.43|19293.43|10
1631085730000|2021-09-08 07:22:10|19411.41|19291.41|19406.57|19286.57|19411.41|19291.41|19406.57|19286.57|10
1631085740000|2021-09-08 07:22:20|19404.99|19284.99|19404.35|19284.35|19405.16|19285.16|19403.12|19283.12|10
1631085750000|2021-09-08 07:22:30|19404.2|19284.2|19405.44|19285.44|19405.92|19285.92|19403.41|19283.41|10
1631085760000|2021-09-08 07:22:40|19407.64|19287.64|19405.71|19285.71|19407.64|19287.64|19405.56|19285.56|10
1631085770000|2021-09-08 07:22:50|19406.08|19286.08|19411.96|19291.96|19411.96|19291.96|19406.08|19286.08|10
1631085780000|2021-09-08 07:23:00|19412.44|19292.44|19411.24|19291.24|19413.6|19293.6|19410.97|19290.97|10
1631085790000|2021-09-08 07:23:10|19410.9|19290.9|19408.1|19288.1|19410.9|19290.9|19408.1|19288.1|9
1631085800000|2021-09-08 07:23:20|19408.58|19288.58|19412.78|19292.78|19412.78|19292.78|19408.58|19288.58|10
1631085810000|2021-09-08 07:23:30|19414.04|19294.04|19428.75|19308.75|19428.75|19308.75|19414.04|19294.04|10
1631085820000|2021-09-08 07:23:40|19430.82|19310.82|19433.4|19313.4|19433.4|19313.4|19428.68|19308.68|10
1631085830000|2021-09-08 07:23:50|19435.78|19315.78|19433.8|19313.8|19436.21|19316.21|19433.8|19313.8|10
1631085840000|2021-09-08 07:24:00|19434.45|19314.45|19434.64|19314.64|19436.16|19316.16|19434.45|19314.45|10
1631085850000|2021-09-08 07:24:10|19434.32|19314.32|19429.32|19309.32|19434.32|19314.32|19429.32|19309.32|10
1631085860000|2021-09-08 07:24:20|19430.5|19310.5|19427.67|19307.67|19431.16|19311.16|19427.67|19307.67|10
1631085870000|2021-09-08 07:24:30|19427.45|19307.45|19420.34|19300.34|19428.82|19308.82|19420.34|19300.34|10
1631085880000|2021-09-08 07:24:40|19419.65|19299.65|19406.54|19286.54|19419.65|19299.65|19406.54|19286.54|10
1631085890000|2021-09-08 07:24:50|19404.89|19284.89|19393.93|19273.93|19404.89|19284.89|19393.93|19273.93|10
1631085900000|2021-09-08 07:25:00|19388.62|19268.62|19380.11|19260.11|19388.62|19268.62|19376.72|19256.72|10
1631085910000|2021-09-08 07:25:10|19378.18|19258.18|19375.48|19255.48|19378.78|19258.78|19374.83|19254.83|10
1631085920000|2021-09-08 07:25:20|19376.39|19256.39|19375.13|19255.13|19377.88|19257.88|19375.13|19255.13|10
1631085930000|2021-09-08 07:25:30|19374.05|19254.05|19376.79|19256.79|19376.79|19256.79|19373.95|19253.95|10
1631085940000|2021-09-08 07:25:40|19377.55|19257.55|19381.33|19261.33|19381.86|19261.86|19377.55|19257.55|10
1631085950000|2021-09-08 07:25:50|19381.44|19261.44|19378.42|19258.42|19381.65|19261.65|19378.42|19258.42|10
1631085960000|2021-09-08 07:26:00|19378.53|19258.53|19376.37|19256.37|19378.89|19258.89|19375.32|19255.32|10
1631085970000|2021-09-08 07:26:10|19376.69|19256.69|19382.06|19262.06|19382.06|19262.06|19376.69|19256.69|9
1631085980000|2021-09-08 07:26:20|19382.73|19262.73|19387.36|19267.36|19387.36|19267.36|19382.73|19262.73|10
1631085990000|2021-09-08 07:26:30|19389.6|19269.6|19388.69|19268.69|19391.71|19271.71|19388.69|19268.69|10
1631086000000|2021-09-08 07:26:40|19387.85|19267.85|19384.03|19264.03|19387.85|19267.85|19384.03|19264.03|10
1631086010000|2021-09-08 07:26:50|19383.12|19263.12|19377.34|19257.34|19383.12|19263.12|19377.34|19257.34|10
1631086020000|2021-09-08 07:27:00|19377.17|19257.17|19367.8|19247.8|19377.17|19257.17|19367.8|19247.8|10
1631086030000|2021-09-08 07:27:10|19366.81|19246.81|19348.44|19228.44|19366.82|19246.82|19348.44|19228.44|10
1631086040000|2021-09-08 07:27:20|19345.14|19225.14|19325.11|19205.11|19345.14|19225.14|19321.68|19201.68|10
1631086050000|2021-09-08 07:27:30|19324.05|19204.05|19315.39|19195.39|19324.05|19204.05|19315.39|19195.39|10
1631086060000|2021-09-08 07:27:40|19315.94|19195.94|19301.27|19181.27|19316.35|19196.35|19301.27|19181.27|10
1631086070000|2021-09-08 07:27:50|19297.56|19177.56|19296.86|19176.86|19298.9|19178.9|19295.26|19175.26|10
1631086080000|2021-09-08 07:28:00|19296.43|19176.43|19297.38|19177.38|19299.34|19179.34|19296.43|19176.43|10
1631086090000|2021-09-08 07:28:10|19297.14|19177.14|19301.97|19181.97|19301.97|19181.97|19294.25|19174.25|10
1631086100000|2021-09-08 07:28:20|19305.57|19185.57|19315.47|19195.47|19315.58|19195.58|19305.57|19185.57|10
1631086110000|2021-09-08 07:28:30|19315.62|19195.62|19338.92|19218.92|19338.92|19218.92|19315.62|19195.62|10
1631086120000|2021-09-08 07:28:40|19339.63|19219.63|19339.43|19219.43|19342.32|19222.32|19338.34|19218.34|10
1631086130000|2021-09-08 07:28:50|19337.73|19217.73|19341.59|19221.59|19341.7|19221.7|19337.73|19217.73|10
1631086140000|2021-09-08 07:29:00|19341.28|19221.28|19342.48|19222.48|19342.73|19222.73|19338.54|19218.54|10
1631086150000|2021-09-08 07:29:10|19343.36|19223.36|19349.07|19229.07|19349.1|19229.1|19343.36|19223.36|10
1631086160000|2021-09-08 07:29:20|19348.94|19228.94|19345.78|19225.78|19348.94|19228.94|19345.35|19225.35|10
1631086170000|2021-09-08 07:29:30|19345.45|19225.45|19344.19|19224.19|19346.67|19226.67|19341.64|19221.64|10
1631086180000|2021-09-08 07:29:40|19343.18|19223.18|19340.62|19220.62|19343.18|19223.18|19339.92|19219.92|10
1631086190000|2021-09-08 07:29:50|19340.2|19220.2|19328.42|19208.42|19340.2|19220.2|19328.42|19208.42|10
1631086200000|2021-09-08 07:30:00|19328.28|19208.28|19302.48|19182.48|19328.28|19208.28|19302.48|19182.48|10
1631086210000|2021-09-08 07:30:10|19301.16|19181.16|19298.61|19178.61|19301.16|19181.16|19298.61|19178.61|10
1631086220000|2021-09-08 07:30:20|19296.29|19176.29|19297.69|19177.69|19300.26|19180.26|19296.29|19176.29|10
1631086230000|2021-09-08 07:30:30|19297.45|19177.45|19307.41|19187.41|19307.41|19187.41|19295.61|19175.61|10
1631086240000|2021-09-08 07:30:40|19310.24|19190.24|19326.97|19206.97|19326.97|19206.97|19310.24|19190.24|10
1631086250000|2021-09-08 07:30:50|19327.2|19207.2|19337.88|19217.88|19337.88|19217.88|19327.2|19207.2|10
1631086260000|2021-09-08 07:31:00|19340.81|19220.81|19349.38|19229.38|19349.38|19229.38|19340.81|19220.81|10
1631086270000|2021-09-08 07:31:10|19350.79|19230.79|19378.81|19258.81|19378.81|19258.81|19350.79|19230.79|10
1631086280000|2021-09-08 07:31:20|19382.31|19262.31|19397.4|19277.4|19397.4|19277.4|19382.31|19262.31|10
1631086290000|2021-09-08 07:31:30|19396.03|19276.03|19403.91|19283.91|19403.91|19283.91|19395.62|19275.62|10
1631086300000|2021-09-08 07:31:40|19404.26|19284.26|19413.96|19293.96|19413.96|19293.96|19404.26|19284.26|10
1631086310000|2021-09-08 07:31:50|19420.39|19300.39|19435.58|19315.58|19435.58|19315.58|19418.57|19298.57|10
1631086320000|2021-09-08 07:32:00|19436.79|19316.79|19440.98|19320.98|19442.54|19322.54|19436.79|19316.79|10
1631086330000|2021-09-08 07:32:10|19438.44|19318.44|19427.88|19307.88|19438.44|19318.44|19427.88|19307.88|10
1631086340000|2021-09-08 07:32:20|19428.5|19308.5|19433.48|19313.48|19433.48|19313.48|19428.5|19308.5|10
1631086350000|2021-09-08 07:32:30|19433.74|19313.74|19432.65|19312.65|19434.89|19314.89|19431.19|19311.19|9
1631086360000|2021-09-08 07:32:40|19433.67|19313.67|19435.93|19315.93|19437.52|19317.52|19433.67|19313.67|10
1631086370000|2021-09-08 07:32:50|19436.08|19316.08|19426.62|19306.62|19436.08|19316.08|19426.62|19306.62|10
1631086380000|2021-09-08 07:33:00|19426.53|19306.53|19434.89|19314.89|19434.89|19314.89|19425.95|19305.95|10
1631086390000|2021-09-08 07:33:10|19435.08|19315.08|19433.25|19313.25|19436.65|19316.65|19433.25|19313.25|10
1631086400000|2021-09-08 07:33:20|19432.65|19312.65|19422.06|19302.06|19432.65|19312.65|19421.95|19301.95|10
1631086410000|2021-09-08 07:33:30|19418.83|19298.83|19411.66|19291.66|19418.83|19298.83|19411.64|19291.64|10
1631086420000|2021-09-08 07:33:40|19412.61|19292.61|19408.67|19288.67|19412.61|19292.61|19408.36|19288.36|10
1631086430000|2021-09-08 07:33:50|19406.9|19286.9|19397.71|19277.71|19406.9|19286.9|19397.71|19277.71|10
1631086440000|2021-09-08 07:34:00|19397.31|19277.31|19395.81|19275.81|19398.53|19278.53|19393.89|19273.89|10
1631086450000|2021-09-08 07:34:10|19396.51|19276.51|19389.78|19269.78|19397.33|19277.33|19389.78|19269.78|10
1631086460000|2021-09-08 07:34:20|19389.11|19269.11|19385.08|19265.08|19389.76|19269.76|19385.08|19265.08|9
1631086470000|2021-09-08 07:34:30|19383.38|19263.38|19376.22|19256.22|19383.38|19263.38|19376.22|19256.22|10
1631086480000|2021-09-08 07:34:40|19376.28|19256.28|19372.5|19252.5|19376.28|19256.28|19371.98|19251.98|10
1631086490000|2021-09-08 07:34:50|19372.06|19252.06|19371.69|19251.69|19373.42|19253.42|19370.62|19250.62|9
1631086500000|2021-09-08 07:35:00|19371.6|19251.6|19376.4|19256.4|19376.4|19256.4|19370.92|19250.92|10
1631086510000|2021-09-08 07:35:10|19377.07|19257.07|19380.09|19260.09|19380.09|19260.09|19377.07|19257.07|10
1631086520000|2021-09-08 07:35:20|19380.44|19260.44|19388.12|19268.12|19389.52|19269.52|19380.44|19260.44|10
1631086530000|2021-09-08 07:35:30|19388.83|19268.83|19395.92|19275.92|19395.92|19275.92|19388.83|19268.83|10
1631086540000|2021-09-08 07:35:40|19395.35|19275.35|19393.32|19273.32|19395.35|19275.35|19392.38|19272.38|10
1631086550000|2021-09-08 07:35:50|19394.23|19274.23|19396.83|19276.83|19397.32|19277.32|19394.23|19274.23|9
1631086560000|2021-09-08 07:36:00|19397.01|19277.01|19395.02|19275.02|19399.25|19279.25|19395.02|19275.02|10
1631086570000|2021-09-08 07:36:10|19393.89|19273.89|19380.61|19260.61|19393.89|19273.89|19380.61|19260.61|10
1631086580000|2021-09-08 07:36:20|19379.65|19259.65|19369.86|19249.86|19379.65|19259.65|19369.86|19249.86|10
1631086590000|2021-09-08 07:36:30|19369.69|19249.69|19344.62|19224.62|19369.69|19249.69|19344.62|19224.62|10
1631086600000|2021-09-08 07:36:40|19344.74|19224.74|19335.41|19215.41|19344.74|19224.74|19335.41|19215.41|10
1631086610000|2021-09-08 07:36:50|19335.57|19215.57|19334.83|19214.83|19335.57|19215.57|19332.76|19212.76|10
1631086620000|2021-09-08 07:37:00|19334.73|19214.73|19335.66|19215.66|19335.79|19215.79|19334.73|19214.73|10
1631086630000|2021-09-08 07:37:10|19336.15|19216.15|19331.99|19211.99|19336.4|19216.4|19331.99|19211.99|10
1631086640000|2021-09-08 07:37:20|19332.39|19212.39|19329.75|19209.75|19332.39|19212.39|19329.75|19209.75|10
1631086650000|2021-09-08 07:37:30|19330.97|19210.97|19341.78|19221.78|19341.78|19221.78|19330.72|19210.72|10
1631086660000|2021-09-08 07:37:40|19341.77|19221.77|19341.91|19221.91|19342.45|19222.45|19340.78|19220.78|10
1631086670000|2021-09-08 07:37:50|19342.95|19222.95|19337.52|19217.52|19342.95|19222.95|19337.52|19217.52|10
1631086680000|2021-09-08 07:38:00|19337.7|19217.7|19340.02|19220.02|19340.02|19220.02|19337.7|19217.7|10
1631086690000|2021-09-08 07:38:10|19340.55|19220.55|19339.1|19219.1|19340.55|19220.55|19338.66|19218.66|10
1631086700000|2021-09-08 07:38:20|19339.58|19219.58|19337.87|19217.87|19339.95|19219.95|19337.78|19217.78|10
1631086710000|2021-09-08 07:38:30|19337.17|19217.17|19334.7|19214.7|19337.17|19217.17|19334.64|19214.64|10
1631086720000|2021-09-08 07:38:40|19334.24|19214.24|19332.75|19212.75|19334.75|19214.75|19332.75|19212.75|10
1631086730000|2021-09-08 07:38:50|19332.04|19212.04|19321.36|19201.36|19332.04|19212.04|19321.09|19201.09|10
1631086740000|2021-09-08 07:39:00|19319.75|19199.75|19310.98|19190.98|19319.75|19199.75|19310.98|19190.98|10
1631086750000|2021-09-08 07:39:10|19310.33|19190.33|19320.61|19200.61|19320.61|19200.61|19310.33|19190.33|10
1631086760000|2021-09-08 07:39:20|19320.07|19200.07|19315.38|19195.38|19320.44|19200.44|19315.38|19195.38|10
1631086770000|2021-09-08 07:39:30|19313.14|19193.14|19309.25|19189.25|19313.28|19193.28|19309.25|19189.25|10
1631086780000|2021-09-08 07:39:40|19308.94|19188.94|19308.68|19188.68|19310.98|19190.98|19308.68|19188.68|10
1631086790000|2021-09-08 07:39:50|19308.85|19188.85|19306.78|19186.78|19309.29|19189.29|19306.67|19186.67|10
1631086800000|2021-09-08 07:40:00|19306.68|19186.68|19307.57|19187.57|19308.01|19188.01|19305.9|19185.9|10
1631086810000|2021-09-08 07:40:10|19307.41|19187.41|19311.63|19191.63|19311.63|19191.63|19306.91|19186.91|10
1631086820000|2021-09-08 07:40:20|19311.8|19191.8|19311.4|19191.4|19312.95|19192.95|19311.4|19191.4|10
1631086830000|2021-09-08 07:40:30|19311.18|19191.18|19312.37|19192.37|19312.45|19192.45|19310.18|19190.18|9
1631086840000|2021-09-08 07:40:40|19313.34|19193.34|19316.01|19196.01|19316.01|19196.01|19313.17|19193.17|10
1631086850000|2021-09-08 07:40:50|19316.61|19196.61|19314.05|19194.05|19316.61|19196.61|19313.82|19193.82|10
1631086860000|2021-09-08 07:41:00|19314|19194|19315.46|19195.46|19316.17|19196.17|19313.83|19193.83|9
1631086870000|2021-09-08 07:41:10|19315.34|19195.34|19315.81|19195.81|19316.3|19196.3|19314.15|19194.15|9
1631086880000|2021-09-08 07:41:20|19317.22|19197.22|19309.19|19189.19|19317.22|19197.22|19309.19|19189.19|9
1631086890000|2021-09-08 07:41:30|19309.57|19189.57|19298.57|19178.57|19309.66|19189.66|19298.57|19178.57|10
1631086900000|2021-09-08 07:41:40|19298.47|19178.47|19305.3|19185.3|19305.48|19185.48|19296.54|19176.54|10
1631086910000|2021-09-08 07:41:50|19304.96|19184.96|19314.27|19194.27|19314.27|19194.27|19304.96|19184.96|10
1631086920000|2021-09-08 07:42:00|19316.19|19196.19|19326.44|19206.44|19326.44|19206.44|19316.19|19196.19|10
1631086930000|2021-09-08 07:42:10|19325.94|19205.94|19332.09|19212.09|19332.36|19212.36|19325.94|19205.94|10
1631086940000|2021-09-08 07:42:20|19332.76|19212.76|19351.62|19231.62|19351.62|19231.62|19332.76|19212.76|10
1631086950000|2021-09-08 07:42:30|19351.8|19231.8|19359.45|19239.45|19359.45|19239.45|19351.8|19231.8|10
1631086960000|2021-09-08 07:42:40|19360.09|19240.09|19359.76|19239.76|19360.33|19240.33|19357.55|19237.55|9
1631086970000|2021-09-08 07:42:50|19361|19241|19365.64|19245.64|19365.76|19245.76|19361|19241|9
1631086980000|2021-09-08 07:43:00|19365.83|19245.83|19369.4|19249.4|19371|19251|19365.83|19245.83|9
1631086990000|2021-09-08 07:43:10|19369.06|19249.06|19372.76|19252.76|19372.76|19252.76|19368.7|19248.7|10
1631087000000|2021-09-08 07:43:20|19374.16|19254.16|19371.04|19251.04|19374.56|19254.56|19371.04|19251.04|10
1631087010000|2021-09-08 07:43:30|19370.19|19250.19|19355.94|19235.94|19370.22|19250.22|19355.94|19235.94|10
1631087020000|2021-09-08 07:43:40|19354.6|19234.6|19341.27|19221.27|19354.6|19234.6|19341.27|19221.27|10
1631087030000|2021-09-08 07:43:50|19340.56|19220.56|19324.36|19204.36|19340.56|19220.56|19324.36|19204.36|10
1631087040000|2021-09-08 07:44:00|19321.93|19201.93|19309.69|19189.69|19321.93|19201.93|19309.69|19189.69|10
1631087050000|2021-09-08 07:44:10|19310.29|19190.29|19300.13|19180.13|19310.29|19190.29|19300.13|19180.13|10
1631087060000|2021-09-08 07:44:20|19297.81|19177.81|19289.28|19169.28|19297.85|19177.85|19289.28|19169.28|10
1631087070000|2021-09-08 07:44:30|19288.78|19168.78|19262.71|19142.71|19290.72|19170.72|19262.71|19142.71|10
1631087080000|2021-09-08 07:44:40|19260.01|19140.01|19250.36|19130.36|19260.01|19140.01|19250.36|19130.36|10
1631087090000|2021-09-08 07:44:50|19247.42|19127.42|19243.96|19123.96|19247.42|19127.42|19242.6|19122.6|10
1631087100000|2021-09-08 07:45:00|19243.55|19123.55|19251.55|19131.55|19251.55|19131.55|19240.47|19120.47|10
1631087110000|2021-09-08 07:45:10|19250.09|19130.09|19242.13|19122.13|19250.09|19130.09|19242.09|19122.09|10
1631087120000|2021-09-08 07:45:20|19242.64|19122.64|19239.04|19119.04|19243.78|19123.78|19239.04|19119.04|10
1631087130000|2021-09-08 07:45:30|19239.06|19119.06|19234.77|19114.77|19239.06|19119.06|19234.51|19114.51|10
1631087140000|2021-09-08 07:45:40|19232.1|19112.1|19235.14|19115.14|19236.96|19116.96|19232.1|19112.1|10
1631087150000|2021-09-08 07:45:50|19235.25|19115.25|19233.84|19113.84|19236.37|19116.37|19233.29|19113.29|10
1631087160000|2021-09-08 07:46:00|19233.96|19113.96|19228.57|19108.57|19233.96|19113.96|19227.96|19107.96|10
1631087170000|2021-09-08 07:46:10|19228.38|19108.38|19237.66|19117.66|19238.79|19118.79|19228.38|19108.38|10
1631087180000|2021-09-08 07:46:20|19237.31|19117.31|19237.1|19117.1|19237.31|19117.31|19234.9|19114.9|10
1631087190000|2021-09-08 07:46:30|19236.41|19116.41|19255.61|19135.61|19255.61|19135.61|19236.36|19116.36|10
1631087200000|2021-09-08 07:46:40|19257.56|19137.56|19267.32|19147.32|19267.96|19147.96|19257.56|19137.56|10
1631087210000|2021-09-08 07:46:50|19268.7|19148.7|19277.77|19157.77|19277.77|19157.77|19268.7|19148.7|10
1631087220000|2021-09-08 07:47:00|19280|19160|19281.81|19161.81|19283.65|19163.65|19279.85|19159.85|10
1631087230000|2021-09-08 07:47:10|19280.19|19160.19|19278.88|19158.88|19280.19|19160.19|19276.21|19156.21|10
1631087240000|2021-09-08 07:47:20|19279.06|19159.06|19279.25|19159.25|19280.65|19160.65|19279.06|19159.06|10
1631087250000|2021-09-08 07:47:30|19279.81|19159.81|19292.13|19172.13|19292.13|19172.13|19279.81|19159.81|10
1631087260000|2021-09-08 07:47:40|19291.43|19171.43|19290.44|19170.44|19292.39|19172.39|19287.88|19167.88|10
1631087270000|2021-09-08 07:47:50|19291.02|19171.02|19293.42|19173.42|19294.33|19174.33|19289.03|19169.03|10
1631087280000|2021-09-08 07:48:00|19293.39|19173.39|19291.61|19171.61|19294.52|19174.52|19291.61|19171.61|10
1631087290000|2021-09-08 07:48:10|19291.66|19171.66|19281.5|19161.5|19291.66|19171.66|19281.5|19161.5|10
1631087300000|2021-09-08 07:48:20|19281.81|19161.81|19278.09|19158.09|19281.81|19161.81|19276.88|19156.88|10
1631087310000|2021-09-08 07:48:30|19277.51|19157.51|19269.55|19149.55|19277.51|19157.51|19269.55|19149.55|10
1631087320000|2021-09-08 07:48:40|19267.84|19147.84|19245.92|19125.92|19267.84|19147.84|19245.92|19125.92|10
1631087330000|2021-09-08 07:48:50|19246.85|19126.85|19251.96|19131.96|19251.96|19131.96|19246.85|19126.85|10
1631087340000|2021-09-08 07:49:00|19252.26|19132.26|19239.19|19119.19|19252.26|19132.26|19239.19|19119.19|10
1631087350000|2021-09-08 07:49:10|19239.2|19119.2|19230.37|19110.37|19239.2|19119.2|19230|19110|10
1631087360000|2021-09-08 07:49:20|19230.03|19110.03|19220.55|19100.55|19230.03|19110.03|19220.55|19100.55|10
1631087370000|2021-09-08 07:49:30|19220.77|19100.77|19215.43|19095.43|19221.48|19101.48|19215.43|19095.43|10
1631087380000|2021-09-08 07:49:40|19211.3|19091.3|19203.24|19083.24|19211.3|19091.3|19203.12|19083.12|10
1631087390000|2021-09-08 07:49:50|19203.25|19083.25|19216.07|19096.07|19216.07|19096.07|19203.25|19083.25|10
1631087400000|2021-09-08 07:50:00|19216.45|19096.45|19232.82|19112.82|19232.82|19112.82|19216.45|19096.45|10
1631087410000|2021-09-08 07:50:10|19233.4|19113.4|19243.87|19123.87|19244.2|19124.2|19232.8|19112.8|10
1631087420000|2021-09-08 07:50:20|19243.61|19123.61|19250.84|19130.84|19250.84|19130.84|19242.47|19122.47|9
1631087430000|2021-09-08 07:50:30|19252.07|19132.07|19263.75|19143.75|19263.75|19143.75|19252.07|19132.07|10
1631087440000|2021-09-08 07:50:40|19264.97|19144.97|19271.31|19151.31|19271.31|19151.31|19264.97|19144.97|10
1631087450000|2021-09-08 07:50:50|19273.65|19153.65|19280.99|19160.99|19283.72|19163.72|19273.65|19153.65|10
1631087460000|2021-09-08 07:51:00|19280.76|19160.76|19278.92|19158.92|19281.24|19161.24|19277.62|19157.62|10
1631087470000|2021-09-08 07:51:10|19278.73|19158.73|19278.57|19158.57|19279.68|19159.68|19277.37|19157.37|10
1631087480000|2021-09-08 07:51:20|19280.14|19160.14|19281.39|19161.39|19283.38|19163.38|19280.14|19160.14|10
1631087490000|2021-09-08 07:51:30|19281.09|19161.09|19264.08|19144.08|19281.17|19161.17|19264.08|19144.08|10
1631087500000|2021-09-08 07:51:40|19262.71|19142.71|19241.45|19121.45|19262.71|19142.71|19241.45|19121.45|10
1631087510000|2021-09-08 07:51:50|19240.06|19120.06|19227.73|19107.73|19240.06|19120.06|19227.73|19107.73|10
1631087520000|2021-09-08 07:52:00|19223.52|19103.52|19219.68|19099.68|19223.52|19103.52|19219.68|19099.68|10
1631087530000|2021-09-08 07:52:10|19217.06|19097.06|19211.04|19091.04|19217.06|19097.06|19207.07|19087.07|10
1631087540000|2021-09-08 07:52:20|19211.18|19091.18|19213.04|19093.04|19214.49|19094.49|19211.18|19091.18|10
1631087550000|2021-09-08 07:52:30|19212.97|19092.97|19205.95|19085.95|19212.97|19092.97|19205.95|19085.95|10
1631087560000|2021-09-08 07:52:40|19206.15|19086.15|19207.45|19087.45|19207.45|19087.45|19204.8|19084.8|10
1631087570000|2021-09-08 07:52:50|19206.1|19086.1|19204.32|19084.32|19209.38|19089.38|19204.32|19084.32|10
1631087580000|2021-09-08 07:53:00|19202.64|19082.64|19198.95|19078.95|19202.99|19082.99|19198.95|19078.95|10
1631087590000|2021-09-08 07:53:10|19198.13|19078.13|19187.03|19067.03|19198.13|19078.13|19186.74|19066.74|10
1631087600000|2021-09-08 07:53:20|19184.52|19064.52|19176.78|19056.78|19184.52|19064.52|19176.78|19056.78|10
1631087610000|2021-09-08 07:53:30|19176.48|19056.48|19181.78|19061.78|19182.75|19062.75|19176.48|19056.48|10
1631087620000|2021-09-08 07:53:40|19179.77|19059.77|19159.17|19039.17|19179.79|19059.79|19159.17|19039.17|10
1631087630000|2021-09-08 07:53:50|19159.22|19039.22|19155.55|19035.55|19159.22|19039.22|19154.3|19034.3|10
1631087640000|2021-09-08 07:54:00|19154.28|19034.28|19149.94|19029.94|19154.28|19034.28|19149.94|19029.94|10
1631087650000|2021-09-08 07:54:10|19148.7|19028.7|19150.15|19030.15|19150.15|19030.15|19146.61|19026.61|10
1631087660000|2021-09-08 07:54:20|19150.1|19030.1|19126.58|19006.58|19150.1|19030.1|19126.58|19006.58|10
1631087670000|2021-09-08 07:54:30|19122.43|19002.43|19118.22|18998.22|19122.43|19002.43|19118.01|18998.01|10
1631087680000|2021-09-08 07:54:40|19116.91|18996.91|19105.49|18985.49|19116.91|18996.91|19104.34|18984.34|10
1631087690000|2021-09-08 07:54:50|19106.18|18986.18|19101.61|18981.61|19106.18|18986.18|19101.61|18981.61|10
1631087700000|2021-09-08 07:55:00|19102.23|18982.23|19102.04|18982.04|19104.14|18984.14|19100.85|18980.85|10
1631087710000|2021-09-08 07:55:10|19102.26|18982.26|19112.22|18992.22|19112.22|18992.22|19102.26|18982.26|10
1631087720000|2021-09-08 07:55:20|19115.08|18995.08|19135.2|19015.2|19136.22|19016.22|19115.08|18995.08|10
1631087730000|2021-09-08 07:55:30|19136.83|19016.83|19135.31|19015.31|19139.37|19019.37|19135.31|19015.31|9
1631087740000|2021-09-08 07:55:40|19135.64|19015.64|19133.61|19013.61|19139.17|19019.17|19133.61|19013.61|10
1631087750000|2021-09-08 07:55:50|19132.44|19012.44|19125.85|19005.85|19133|19013|19125.85|19005.85|9
1631087760000|2021-09-08 07:56:00|19126.74|19006.74|19132.2|19012.2|19132.2|19012.2|19125.41|19005.41|10
1631087770000|2021-09-08 07:56:10|19132.76|19012.76|19136.3|19016.3|19136.3|19016.3|19132.46|19012.46|10
1631087780000|2021-09-08 07:56:20|19139.27|19019.27|19150.02|19030.02|19150.02|19030.02|19139.27|19019.27|10
1631087790000|2021-09-08 07:56:30|19150.39|19030.39|19151.58|19031.58|19151.58|19031.58|19145.25|19025.25|10
1631087800000|2021-09-08 07:56:40|19152.2|19032.2|19154.69|19034.69|19155.43|19035.43|19151.96|19031.96|10
1631087810000|2021-09-08 07:56:50|19152.51|19032.51|19152.1|19032.1|19154.07|19034.07|19152.1|19032.1|10
1631087820000|2021-09-08 07:57:00|19151.72|19031.72|19136.56|19016.56|19151.72|19031.72|19136.06|19016.06|10
1631087830000|2021-09-08 07:57:10|19132.6|19012.6|19115.11|18995.11|19132.6|19012.6|19114.13|18994.13|10
1631087840000|2021-09-08 07:57:20|19115.67|18995.67|19128.86|19008.86|19129.24|19009.24|19115.67|18995.67|10
1631087850000|2021-09-08 07:57:30|19128.25|19008.25|19112.81|18992.81|19128.25|19008.25|19112.81|18992.81|10
1631087860000|2021-09-08 07:57:40|19111.32|18991.32|19103.79|18983.79|19111.32|18991.32|19103.42|18983.42|10
1631087870000|2021-09-08 07:57:50|19103.11|18983.11|19095.13|18975.13|19103.11|18983.11|19095.13|18975.13|10
1631087880000|2021-09-08 07:58:00|19094.01|18974.01|19071.66|18951.66|19094.01|18974.01|19071.66|18951.66|10
1631087890000|2021-09-08 07:58:10|19067|18947|19043.44|18923.44|19067|18947|19043.44|18923.44|10
1631087900000|2021-09-08 07:58:20|19044.44|18924.44|19050.16|18930.16|19050.16|18930.16|19036.63|18916.63|10
1631087910000|2021-09-08 07:58:30|19046.37|18926.37|19069.8|18949.8|19069.8|18949.8|19046.37|18926.37|10
1631087920000|2021-09-08 07:58:40|19069.33|18949.33|19101.01|18981.01|19101.01|18981.01|19069.33|18949.33|10
1631087930000|2021-09-08 07:58:50|19102.08|18982.08|19103.85|18983.85|19107.65|18987.65|19101.75|18981.75|10
1631087940000|2021-09-08 07:59:00|19104.01|18984.01|19103.95|18983.95|19105.14|18985.14|19102|18982|10
1631087950000|2021-09-08 07:59:10|19103.37|18983.37|19097.56|18977.56|19103.37|18983.37|19096.09|18976.09|10
1631087960000|2021-09-08 07:59:20|19098.9|18978.9|19097.37|18977.37|19100.06|18980.06|19096.7|18976.7|10
1631087970000|2021-09-08 07:59:30|19098.32|18978.32|19087.64|18967.64|19098.58|18978.58|19087.64|18967.64|10
1631087980000|2021-09-08 07:59:40|19088.83|18968.83|19076.49|18956.49|19088.83|18968.83|19076.49|18956.49|10
1631087990000|2021-09-08 07:59:50|19075.49|18955.49|19055.75|18935.75|19075.49|18955.49|19055.75|18935.75|10
1631088000000|2021-09-08 08:00:00|19054.14|18934.14|19044.07|18924.07|19054.14|18934.14|19044.07|18924.07|10
1631088010000|2021-09-08 08:00:10|19045.48|18925.48|19044.97|18924.97|19045.48|18925.48|19041.94|18921.94|10
1631088020000|2021-09-08 08:00:20|19046.04|18926.04|19044.68|18924.68|19047.19|18927.19|19044.45|18924.45|10
1631088030000|2021-09-08 08:00:30|19043.64|18923.64|19043.57|18923.57|19043.99|18923.99|19042.27|18922.27|10
1631088040000|2021-09-08 08:00:40|19043.39|18923.39|19045.39|18925.39|19048.85|18928.85|19043.39|18923.39|10
1631088050000|2021-09-08 08:00:50|19044.35|18924.35|19054.6|18934.6|19054.6|18934.6|19044.35|18924.35|10
1631088060000|2021-09-08 08:01:00|19054.37|18934.37|19058.16|18938.16|19060.41|18940.41|19054.37|18934.37|10
1631088070000|2021-09-08 08:01:10|19058.36|18938.36|19053.86|18933.86|19058.49|18938.49|19053.86|18933.86|10
1631088080000|2021-09-08 08:01:20|19053.75|18933.75|19058.04|18938.04|19059.54|18939.54|19053.75|18933.75|10
1631088090000|2021-09-08 08:01:30|19058.09|18938.09|19054.93|18934.93|19058.09|18938.09|19053.53|18933.53|9
1631088100000|2021-09-08 08:01:40|19054.61|18934.61|19051.78|18931.78|19055.76|18935.76|19051.78|18931.78|10
1631088110000|2021-09-08 08:01:50|19050.39|18930.39|19051.75|18931.75|19052.64|18932.64|19047.51|18927.51|10
1631088120000|2021-09-08 08:02:00|19054.48|18934.48|19070.41|18950.41|19070.41|18950.41|19054.21|18934.21|9
1631088130000|2021-09-08 08:02:10|19072.27|18952.27|19092.69|18972.69|19092.69|18972.69|19072.27|18952.27|10
1631088140000|2021-09-08 08:02:20|19093.04|18973.04|19105.65|18985.65|19105.65|18985.65|19092.85|18972.85|10
1631088150000|2021-09-08 08:02:30|19106.12|18986.12|19117.9|18997.9|19117.9|18997.9|19106.12|18986.12|10
1631088160000|2021-09-08 08:02:40|19119.46|18999.46|19130.6|19010.6|19130.6|19010.6|19119.46|18999.46|10
1631088170000|2021-09-08 08:02:50|19130.5|19010.5|19148.51|19028.51|19148.51|19028.51|19130.5|19010.5|10
1631088180000|2021-09-08 08:03:00|19148.99|19028.99|19160.9|19040.9|19160.9|19040.9|19148.99|19028.99|10
1631088190000|2021-09-08 08:03:10|19163.29|19043.29|19159.96|19039.96|19164.43|19044.43|19157.52|19037.52|10
1631088200000|2021-09-08 08:03:20|19161.23|19041.23|19168.38|19048.38|19168.38|19048.38|19161.23|19041.23|10
1631088210000|2021-09-08 08:03:30|19168.55|19048.55|19166.84|19046.84|19168.55|19048.55|19164.18|19044.18|10
1631088220000|2021-09-08 08:03:40|19170.9|19050.9|19179.3|19059.3|19179.54|19059.54|19170.35|19050.35|10
1631088230000|2021-09-08 08:03:50|19179.77|19059.77|19176.88|19056.88|19180.75|19060.75|19176.15|19056.15|10
1631088240000|2021-09-08 08:04:00|19177.45|19057.45|19175.64|19055.64|19178.73|19058.73|19174.39|19054.39|10
1631088250000|2021-09-08 08:04:10|19174.56|19054.56|19156.1|19036.1|19174.56|19054.56|19156.04|19036.04|10
1631088260000|2021-09-08 08:04:20|19155.44|19035.44|19146.48|19026.48|19155.44|19035.44|19146.48|19026.48|10
1631088270000|2021-09-08 08:04:30|19146.28|19026.28|19143.64|19023.64|19146.66|19026.66|19143|19023|9
1631088280000|2021-09-08 08:04:40|19142.33|19022.33|19133.75|19013.75|19142.57|19022.57|19133.75|19013.75|10
1631088290000|2021-09-08 08:04:50|19130.64|19010.64|19124.33|19004.33|19130.64|19010.64|19122.84|19002.84|10
1631088300000|2021-09-08 08:05:00|19124.29|19004.29|19125.45|19005.45|19127.4|19007.4|19124.24|19004.24|9
1631088310000|2021-09-08 08:05:10|19124.26|19004.26|19114.35|18994.35|19124.26|19004.26|19114.35|18994.35|10
1631088320000|2021-09-08 08:05:20|19114.1|18994.1|19115.8|18995.8|19117.85|18997.85|19113.5|18993.5|9
1631088330000|2021-09-08 08:05:30|19118.21|18998.21|19128.65|19008.65|19128.65|19008.65|19118.21|18998.21|10
1631088340000|2021-09-08 08:05:40|19130.62|19010.62|19133.63|19013.63|19134.81|19014.81|19129.75|19009.75|10
1631088350000|2021-09-08 08:05:50|19133.53|19013.53|19144.57|19024.57|19145.22|19025.22|19133.53|19013.53|10
1631088360000|2021-09-08 08:06:00|19144.17|19024.17|19149.94|19029.94|19152.36|19032.36|19144.17|19024.17|9
1631088370000|2021-09-08 08:06:10|19150.17|19030.17|19167.78|19047.78|19167.78|19047.78|19149.61|19029.61|10
1631088380000|2021-09-08 08:06:20|19169.04|19049.04|19179.91|19059.91|19179.91|19059.91|19169.04|19049.04|10
1631088390000|2021-09-08 08:06:30|19180.29|19060.29|19196.25|19076.25|19196.25|19076.25|19180.29|19060.29|9
1631088400000|2021-09-08 08:06:40|19196.8|19076.8|19223.25|19103.25|19223.25|19103.25|19196.8|19076.8|10
1631088410000|2021-09-08 08:06:50|19222.52|19102.52|19226.29|19106.29|19226.29|19106.29|19222.37|19102.37|10
1631088420000|2021-09-08 08:07:00|19226.39|19106.39|19215.73|19095.73|19226.39|19106.39|19215.73|19095.73|10
1631088430000|2021-09-08 08:07:10|19214.89|19094.89|19209.61|19089.61|19214.89|19094.89|19209.61|19089.61|10
1631088440000|2021-09-08 08:07:20|19209.59|19089.59|19203.96|19083.96|19210.22|19090.22|19203.96|19083.96|10
1631088450000|2021-09-08 08:07:30|19202.64|19082.64|19185.34|19065.34|19202.64|19082.64|19185.34|19065.34|10
1631088460000|2021-09-08 08:07:40|19184.86|19064.86|19181.29|19061.29|19185.88|19065.88|19181.25|19061.25|10
1631088470000|2021-09-08 08:07:50|19182.09|19062.09|19176.06|19056.06|19182.09|19062.09|19175.72|19055.72|10
1631088480000|2021-09-08 08:08:00|19175.93|19055.93|19173.88|19053.88|19175.93|19055.93|19172.29|19052.29|10
1631088490000|2021-09-08 08:08:10|19173.71|19053.71|19163.91|19043.91|19173.82|19053.82|19163.91|19043.91|10
1631088500000|2021-09-08 08:08:20|19163.6|19043.6|19148.41|19028.41|19163.6|19043.6|19148.41|19028.41|10
1631088510000|2021-09-08 08:08:30|19146.19|19026.19|19135.04|19015.04|19146.19|19026.19|19135.04|19015.04|10
1631088520000|2021-09-08 08:08:40|19133.89|19013.89|19129.45|19009.45|19133.89|19013.89|19127.95|19007.95|10
1631088530000|2021-09-08 08:08:50|19128.51|19008.51|19116.79|18996.79|19128.51|19008.51|19116.79|18996.79|10
1631088540000|2021-09-08 08:09:00|19115.62|18995.62|19115.32|18995.32|19115.62|18995.62|19111.77|18991.77|10
1631088550000|2021-09-08 08:09:10|19116.04|18996.04|19109.14|18989.14|19116.41|18996.41|19109.14|18989.14|10
1631088560000|2021-09-08 08:09:20|19109.3|18989.3|19097.63|18977.63|19109.3|18989.3|19096.12|18976.12|10
1631088570000|2021-09-08 08:09:30|19097.67|18977.67|19097.97|18977.97|19101.84|18981.84|19097.67|18977.67|10
1631088580000|2021-09-08 08:09:40|19098.1|18978.1|19104.12|18984.12|19104.12|18984.12|19096.52|18976.52|10
1631088590000|2021-09-08 08:09:50|19105.1|18985.1|19100.47|18980.47|19105.35|18985.35|19100.47|18980.47|10
1631088600000|2021-09-08 08:10:00|19099.76|18979.76|19106.86|18986.86|19107.28|18987.28|19096.46|18976.46|10
1631088610000|2021-09-08 08:10:10|19105.84|18985.84|19116.3|18996.3|19116.3|18996.3|19105.84|18985.84|10
1631088620000|2021-09-08 08:10:20|19115.6|18995.6|19120.21|19000.21|19120.21|19000.21|19115.6|18995.6|10
1631088630000|2021-09-08 08:10:30|19121.75|19001.75|19138.9|19018.9|19138.9|19018.9|19121.75|19001.75|10
1631088640000|2021-09-08 08:10:40|19142.2|19022.2|19145.9|19025.9|19146.98|19026.98|19142.2|19022.2|10
1631088650000|2021-09-08 08:10:50|19146.39|19026.39|19151.36|19031.36|19151.36|19031.36|19146.39|19026.39|10
1631088660000|2021-09-08 08:11:00|19152.7|19032.7|19155.46|19035.46|19156.93|19036.93|19152.7|19032.7|10
1631088670000|2021-09-08 08:11:10|19154.83|19034.83|19155.78|19035.78|19156.63|19036.63|19154.72|19034.72|10
1631088680000|2021-09-08 08:11:20|19156.44|19036.44|19153.55|19033.55|19157.09|19037.09|19153.55|19033.55|10
1631088690000|2021-09-08 08:11:30|19154.28|19034.28|19135.73|19015.73|19154.28|19034.28|19135.73|19015.73|10
1631088700000|2021-09-08 08:11:40|19135.66|19015.66|19129.59|19009.59|19136.45|19016.45|19129.59|19009.59|10
1631088710000|2021-09-08 08:11:50|19129.2|19009.2|19128.47|19008.47|19129.87|19009.87|19128.41|19008.41|10
1631088720000|2021-09-08 08:12:00|19128.19|19008.19|19123.84|19003.84|19129.3|19009.3|19123.84|19003.84|10
1631088730000|2021-09-08 08:12:10|19124.01|19004.01|19123.95|19003.95|19125.25|19005.25|19123.95|19003.95|10
1631088740000|2021-09-08 08:12:20|19123.77|19003.77|19123.46|19003.46|19123.83|19003.83|19121.53|19001.53|10
1631088750000|2021-09-08 08:12:30|19124.27|19004.27|19121.35|19001.35|19125.04|19005.04|19119.56|18999.56|10
1631088760000|2021-09-08 08:12:40|19120.72|19000.72|19114.6|18994.6|19120.72|19000.72|19114.16|18994.16|10
1631088770000|2021-09-08 08:12:50|19114.35|18994.35|19113.05|18993.05|19115.37|18995.37|19112.86|18992.86|10
1631088780000|2021-09-08 08:13:00|19113.14|18993.14|19116.04|18996.04|19116.04|18996.04|19110.31|18990.31|9
1631088790000|2021-09-08 08:13:10|19116.07|18996.07|19117.58|18997.58|19120.59|19000.59|19116.07|18996.07|10
1631088800000|2021-09-08 08:13:20|19116.21|18996.21|19105.13|18985.13|19117.58|18997.58|19105.13|18985.13|10
1631088810000|2021-09-08 08:13:30|19103.53|18983.53|19090.93|18970.93|19103.53|18983.53|19090.42|18970.42|10
1631088820000|2021-09-08 08:13:40|19091.05|18971.05|19086.08|18966.08|19091.82|18971.82|19086.08|18966.08|10
1631088830000|2021-09-08 08:13:50|19086.22|18966.22|19093.3|18973.3|19093.3|18973.3|19086.22|18966.22|10
1631088840000|2021-09-08 08:14:00|19093.59|18973.59|19092.33|18972.33|19095.75|18975.75|19091.64|18971.64|10
1631088850000|2021-09-08 08:14:10|19092.83|18972.83|19077.17|18957.17|19092.83|18972.83|19075.2|18955.2|10
1631088860000|2021-09-08 08:14:20|19077.23|18957.23|19069.35|18949.35|19077.23|18957.23|19068.6|18948.6|10
1631088870000|2021-09-08 08:14:30|19068.99|18948.99|19043.56|18923.56|19068.99|18948.99|19043.56|18923.56|10
1631088880000|2021-09-08 08:14:40|19040.02|18920.02|19038.85|18918.85|19040.61|18920.61|19038.71|18918.71|10
1631088890000|2021-09-08 08:14:50|19035.43|18915.43|18986.12|18866.12|19035.43|18915.43|18986.1|18866.1|10
1631088900000|2021-09-08 08:15:00|18985.64|18865.64|18994.05|18874.05|18994.05|18874.05|18983.67|18863.67|10
1631088910000|2021-09-08 08:15:10|18991.4|18871.4|18971.55|18851.55|18991.4|18871.4|18971.55|18851.55|10
1631088920000|2021-09-08 08:15:20|18972.12|18852.12|18979.17|18859.17|18980.63|18860.63|18970.88|18850.88|10
1631088930000|2021-09-08 08:15:30|18980.8|18860.8|18941.08|18821.08|18980.8|18860.8|18941.08|18821.08|10
1631088940000|2021-09-08 08:15:40|18937.24|18817.24|18924.6|18804.6|18938.3|18818.3|18924.6|18804.6|10
1631088950000|2021-09-08 08:15:50|18919.36|18799.36|18923.49|18803.49|18923.49|18803.49|18915.08|18795.08|10
1631088960000|2021-09-08 08:16:00|18925.75|18805.75|18913.73|18793.73|18926.27|18806.27|18913.73|18793.73|10
1631088970000|2021-09-08 08:16:10|18911.6|18791.6|18903.43|18783.43|18912.46|18792.46|18903.43|18783.43|10
1631088980000|2021-09-08 08:16:20|18901.63|18781.63|18865.71|18745.71|18901.63|18781.63|18865.71|18745.71|10
1631088990000|2021-09-08 08:16:30|18864.44|18744.44|18865.46|18745.46|18869.35|18749.35|18863.67|18743.67|10
1631089000000|2021-09-08 08:16:40|18866.59|18746.59|18890.63|18770.63|18890.63|18770.63|18866.59|18746.59|10
1631089010000|2021-09-08 08:16:50|18892.29|18772.29|18886.16|18766.16|18892.29|18772.29|18886.16|18766.16|10
1631089020000|2021-09-08 08:17:00|18884.99|18764.99|18881.73|18761.73|18885.6|18765.6|18880.76|18760.76|10
1631089030000|2021-09-08 08:17:10|18884.16|18764.16|18877.98|18757.98|18888.88|18768.88|18877.98|18757.98|10
1631089040000|2021-09-08 08:17:20|18877.25|18757.25|18875.54|18755.54|18878.7|18758.7|18874.98|18754.98|10
1631089050000|2021-09-08 08:17:30|18876.41|18756.41|18874.29|18754.29|18876.79|18756.79|18873.39|18753.39|10
1631089060000|2021-09-08 08:17:40|18875.29|18755.29|18880.83|18760.83|18881.68|18761.68|18875.29|18755.29|10
1631089070000|2021-09-08 08:17:50|18883.13|18763.13|18893.74|18773.74|18894.18|18774.18|18880.72|18760.72|10
1631089080000|2021-09-08 08:18:00|18893.05|18773.05|18900.01|18780.01|18900.01|18780.01|18893.05|18773.05|10
1631089090000|2021-09-08 08:18:10|18901.75|18781.75|18900.47|18780.47|18901.96|18781.96|18896.7|18776.7|10
1631089100000|2021-09-08 08:18:20|18904.35|18784.35|18915.16|18795.16|18916.94|18796.94|18904.35|18784.35|10
1631089110000|2021-09-08 08:18:30|18912.23|18792.23|18889.7|18769.7|18912.23|18792.23|18889.7|18769.7|10
1631089120000|2021-09-08 08:18:40|18887.19|18767.19|18882.58|18762.58|18887.19|18767.19|18881.2|18761.2|10
1631089130000|2021-09-08 08:18:50|18883.32|18763.32|18864.37|18744.37|18883.49|18763.49|18864.37|18744.37|10
1631089140000|2021-09-08 08:19:00|18864.7|18744.7|18843.7|18723.7|18864.7|18744.7|18843.7|18723.7|9
1631089150000|2021-09-08 08:19:10|18840.74|18720.74|18824.38|18704.38|18841.19|18721.19|18824.38|18704.38|9
1631089160000|2021-09-08 08:19:20|18817.85|18697.85|18825.54|18705.54|18825.54|18705.54|18817.85|18697.85|10
1631089170000|2021-09-08 08:19:30|18825.81|18705.81|18839.38|18719.38|18839.38|18719.38|18825.81|18705.81|10
1631089180000|2021-09-08 08:19:40|18839.72|18719.72|18843.19|18723.19|18844.52|18724.52|18839.62|18719.62|10
1631089190000|2021-09-08 08:19:50|18842.85|18722.85|18851.29|18731.29|18851.29|18731.29|18842.85|18722.85|10
1631089200000|2021-09-08 08:20:00|18851.76|18731.76|18870.16|18750.16|18870.16|18750.16|18850.76|18730.76|10
1631089210000|2021-09-08 08:20:10|18872.75|18752.75|18896.86|18776.86|18898.07|18778.07|18872.75|18752.75|10
1631089220000|2021-09-08 08:20:20|18897.53|18777.53|18889.39|18769.39|18897.53|18777.53|18887.87|18767.87|10
1631089230000|2021-09-08 08:20:30|18889.96|18769.96|18889.42|18769.42|18889.96|18769.96|18883.19|18763.19|10
1631089240000|2021-09-08 08:20:40|18889.67|18769.67|18899.08|18779.08|18899.08|18779.08|18889.67|18769.67|10
1631089250000|2021-09-08 08:20:50|18900.56|18780.56|18905.84|18785.84|18906.24|18786.24|18900.56|18780.56|10
1631089260000|2021-09-08 08:21:00|18904.17|18784.17|18894.04|18774.04|18904.89|18784.89|18894.04|18774.04|10
1631089270000|2021-09-08 08:21:10|18893.85|18773.85|18889.72|18769.72|18893.85|18773.85|18887.66|18767.66|9
1631089280000|2021-09-08 08:21:20|18889.67|18769.67|18896.71|18776.71|18896.71|18776.71|18889.67|18769.67|10
1631089290000|2021-09-08 08:21:30|18896.37|18776.37|18895.88|18775.88|18897.67|18777.67|18894.76|18774.76|10
1631089300000|2021-09-08 08:21:40|18895.41|18775.41|18875.11|18755.11|18895.41|18775.41|18875.11|18755.11|10
1631089310000|2021-09-08 08:21:50|18871.75|18751.75|18863.96|18743.96|18871.75|18751.75|18862.53|18742.53|10
1631089320000|2021-09-08 08:22:00|18864.22|18744.22|18840.69|18720.69|18865.42|18745.42|18840.69|18720.69|10
1631089330000|2021-09-08 08:22:10|18835.87|18715.87|18787.35|18667.35|18836.62|18716.62|18787.35|18667.35|10
1631089340000|2021-09-08 08:22:20|18786.47|18666.47|18773.23|18653.23|18786.47|18666.47|18767.86|18647.86|10
1631089350000|2021-09-08 08:22:30|18771.89|18651.89|18784.66|18664.66|18784.7|18664.7|18771.89|18651.89|10
1631089360000|2021-09-08 08:22:40|18784.83|18664.83|18791.22|18671.22|18791.4|18671.4|18783.19|18663.19|10
1631089370000|2021-09-08 08:22:50|18791.1|18671.1|18787.54|18667.54|18791.1|18671.1|18787.54|18667.54|10
1631089380000|2021-09-08 08:23:00|18786.97|18666.97|18781.37|18661.37|18788.8|18668.8|18781.37|18661.37|10
1631089390000|2021-09-08 08:23:10|18781.54|18661.54|18776.18|18656.18|18781.79|18661.79|18776.18|18656.18|10
1631089400000|2021-09-08 08:23:20|18774.67|18654.67|18771.02|18651.02|18774.81|18654.81|18770.98|18650.98|10
1631089410000|2021-09-08 08:23:30|18772.9|18652.9|18773.64|18653.64|18775.03|18655.03|18767.29|18647.29|10
1631089420000|2021-09-08 08:23:40|18774.97|18654.97|18772.82|18652.82|18775.52|18655.52|18772.54|18652.54|10
1631089430000|2021-09-08 08:23:50|18772.5|18652.5|18772.48|18652.48|18775.51|18655.51|18772.33|18652.33|10
1631089440000|2021-09-08 08:24:00|18773.74|18653.74|18762.13|18642.13|18773.74|18653.74|18762.13|18642.13|10
1631089450000|2021-09-08 08:24:10|18761.1|18641.1|18756.49|18636.49|18761.66|18641.66|18756.49|18636.49|10
1631089460000|2021-09-08 08:24:20|18754.43|18634.43|18743.64|18623.64|18754.43|18634.43|18742.49|18622.49|10
1631089470000|2021-09-08 08:24:30|18746.68|18626.68|18760.17|18640.17|18761.66|18641.66|18746.68|18626.68|10
1631089480000|2021-09-08 08:24:40|18762.34|18642.34|18768.39|18648.39|18768.39|18648.39|18761.46|18641.46|10
1631089490000|2021-09-08 08:24:50|18770.33|18650.33|18791.63|18671.63|18791.63|18671.63|18770.33|18650.33|10
1631089500000|2021-09-08 08:25:00|18790.33|18670.33|18803.38|18683.38|18803.38|18683.38|18790.33|18670.33|10
1631089510000|2021-09-08 08:25:10|18805.76|18685.76|18801.14|18681.14|18806.14|18686.14|18799.37|18679.37|10
1631089520000|2021-09-08 08:25:20|18802.15|18682.15|18789.69|18669.69|18802.15|18682.15|18789.56|18669.56|10
1631089530000|2021-09-08 08:25:30|18790.15|18670.15|18791.83|18671.83|18793.04|18673.04|18790.1|18670.1|10
1631089540000|2021-09-08 08:25:40|18790.9|18670.9|18797.97|18677.97|18800.75|18680.75|18790.9|18670.9|10
1631089550000|2021-09-08 08:25:50|18798.76|18678.76|18801.52|18681.52|18801.52|18681.52|18798.23|18678.23|10
1631089560000|2021-09-08 08:26:00|18801.12|18681.12|18806.97|18686.97|18809.52|18689.52|18801.12|18681.12|10
1631089570000|2021-09-08 08:26:10|18806.57|18686.57|18811.87|18691.87|18811.87|18691.87|18805.87|18685.87|10
1631089580000|2021-09-08 08:26:20|18812.04|18692.04|18834.8|18714.8|18834.8|18714.8|18812.04|18692.04|10
1631089590000|2021-09-08 08:26:30|18834.95|18714.95|18836.54|18716.54|18838.81|18718.81|18834.48|18714.48|10
1631089600000|2021-09-08 08:26:40|18837.67|18717.67|18826.84|18706.84|18837.67|18717.67|18826.84|18706.84|10
1631089610000|2021-09-08 08:26:50|18825.6|18705.6|18828.97|18708.97|18828.97|18708.97|18823.44|18703.44|10
1631089620000|2021-09-08 08:27:00|18828.87|18708.87|18823.63|18703.63|18829.27|18709.27|18823.54|18703.54|10
1631089630000|2021-09-08 08:27:10|18822.34|18702.34|18821.77|18701.77|18823.75|18703.75|18821|18701|10
1631089640000|2021-09-08 08:27:20|18820.05|18700.05|18806.87|18686.87|18820.05|18700.05|18806.58|18686.58|10
1631089650000|2021-09-08 08:27:30|18805.75|18685.75|18791.95|18671.95|18805.75|18685.75|18791.95|18671.95|10
1631089660000|2021-09-08 08:27:40|18790.14|18670.14|18796.21|18676.21|18797.48|18677.48|18790.09|18670.09|10
1631089670000|2021-09-08 08:27:50|18795.13|18675.13|18815.49|18695.49|18815.49|18695.49|18795.13|18675.13|10
1631089680000|2021-09-08 08:28:00|18816.15|18696.15|18846.72|18726.72|18846.72|18726.72|18814.28|18694.28|10
1631089690000|2021-09-08 08:28:10|18847|18727|18853.78|18733.78|18853.78|18733.78|18846.38|18726.38|10
1631089700000|2021-09-08 08:28:20|18853.06|18733.06|18872.4|18752.4|18872.4|18752.4|18852.71|18732.71|10
1631089710000|2021-09-08 08:28:30|18873.55|18753.55|18878.98|18758.98|18878.98|18758.98|18873.55|18753.55|10
1631089720000|2021-09-08 08:28:40|18880.1|18760.1|18892.06|18772.06|18892.06|18772.06|18880.1|18760.1|10
1631089730000|2021-09-08 08:28:50|18892.31|18772.31|18908.79|18788.79|18908.79|18788.79|18892.31|18772.31|10
1631089740000|2021-09-08 08:29:00|18909.64|18789.64|18938.5|18818.5|18938.5|18818.5|18909.64|18789.64|10
1631089750000|2021-09-08 08:29:10|18939.97|18819.97|18976.28|18856.28|18976.28|18856.28|18939.97|18819.97|10
1631089760000|2021-09-08 08:29:20|18984.17|18864.17|19020.73|18900.73|19020.73|18900.73|18977.77|18857.77|10
1631089770000|2021-09-08 08:29:30|19022.95|18902.95|19052.53|18932.53|19052.53|18932.53|19022.95|18902.95|10
1631089780000|2021-09-08 08:29:40|19053.98|18933.98|19061.93|18941.93|19061.93|18941.93|19048.42|18928.42|10
1631089790000|2021-09-08 08:29:50|19062.08|18942.08|19071.19|18951.19|19072.72|18952.72|19062.08|18942.08|10
1631089800000|2021-09-08 08:30:00|19071.66|18951.66|19080|18960|19080|18960|19070.56|18950.56|10
1631089810000|2021-09-08 08:30:10|19079.96|18959.96|19099.48|18979.48|19099.48|18979.48|19079.96|18959.96|10
1631089820000|2021-09-08 08:30:20|19099.52|18979.52|19142.01|19022.01|19143.35|19023.35|19099.52|18979.52|10
1631089830000|2021-09-08 08:30:30|19148.96|19028.96|19197.29|19077.29|19197.29|19077.29|19148.96|19028.96|10
1631089840000|2021-09-08 08:30:40|19198.53|19078.53|19207.32|19087.32|19213.2|19093.2|19198.53|19078.53|10
1631089850000|2021-09-08 08:30:50|19205.22|19085.22|19195.54|19075.54|19209.19|19089.19|19195.54|19075.54|10
1631089860000|2021-09-08 08:31:00|19194.14|19074.14|19177.27|19057.27|19194.14|19074.14|19177.27|19057.27|10
1631089870000|2021-09-08 08:31:10|19176.68|19056.68|19177.6|19057.6|19177.6|19057.6|19171.31|19051.31|10
1631089880000|2021-09-08 08:31:20|19179.88|19059.88|19207.24|19087.24|19207.24|19087.24|19179.88|19059.88|10
1631089890000|2021-09-08 08:31:30|19208.71|19088.71|19226.3|19106.3|19226.3|19106.3|19208.71|19088.71|10
1631089900000|2021-09-08 08:31:40|19223.34|19103.34|19222.78|19102.78|19224.42|19104.42|19221.88|19101.88|10
1631089910000|2021-09-08 08:31:50|19222.2|19102.2|19228.65|19108.65|19229.96|19109.96|19221.75|19101.75|10
1631089920000|2021-09-08 08:32:00|19227.04|19107.04|19248.18|19128.18|19248.18|19128.18|19227.04|19107.04|10
1631089930000|2021-09-08 08:32:10|19252.32|19132.32|19260.85|19140.85|19264.38|19144.38|19252.32|19132.32|10
1631089940000|2021-09-08 08:32:20|19260.36|19140.36|19264.44|19144.44|19264.44|19144.44|19257.81|19137.81|10
1631089950000|2021-09-08 08:32:30|19267.54|19147.54|19282.48|19162.48|19282.48|19162.48|19267.17|19147.17|10
1631089960000|2021-09-08 08:32:40|19286.36|19166.36|19281.57|19161.57|19286.8|19166.8|19280.6|19160.6|10
1631089970000|2021-09-08 08:32:50|19281.51|19161.51|19281.57|19161.57|19282.2|19162.2|19278.38|19158.38|10
1631089980000|2021-09-08 08:33:00|19287.76|19167.76|19290.82|19170.82|19294.64|19174.64|19286.99|19166.99|10
1631089990000|2021-09-08 08:33:10|19290.92|19170.92|19277.32|19157.32|19292.72|19172.72|19277.32|19157.32|10
1631090000000|2021-09-08 08:33:20|19274.47|19154.47|19277.2|19157.2|19277.36|19157.36|19269.75|19149.75|10
1631090010000|2021-09-08 08:33:30|19277.02|19157.02|19280.16|19160.16|19282.58|19162.58|19277.02|19157.02|10
1631090020000|2021-09-08 08:33:40|19281.33|19161.33|19278.38|19158.38|19281.33|19161.33|19276.72|19156.72|10
1631090030000|2021-09-08 08:33:50|19278.08|19158.08|19285.56|19165.56|19285.56|19165.56|19278.08|19158.08|10
1631090040000|2021-09-08 08:34:00|19285.89|19165.89|19288.54|19168.54|19288.94|19168.94|19285.89|19165.89|10
1631090050000|2021-09-08 08:34:10|19290.11|19170.11|19286.5|19166.5|19290.21|19170.21|19285.79|19165.79|10
1631090060000|2021-09-08 08:34:20|19287.2|19167.2|19285.86|19165.86|19289.59|19169.59|19285.36|19165.36|10
1631090070000|2021-09-08 08:34:30|19286.63|19166.63|19287.57|19167.57|19290.78|19170.78|19286.63|19166.63|10
1631090080000|2021-09-08 08:34:40|19290.27|19170.27|19312.12|19192.12|19312.12|19192.12|19290.27|19170.27|10
1631090090000|2021-09-08 08:34:50|19313.67|19193.67|19330.32|19210.32|19330.84|19210.84|19313.67|19193.67|10
1631090100000|2021-09-08 08:35:00|19331.58|19211.58|19348.36|19228.36|19348.36|19228.36|19330.57|19210.57|10
1631090110000|2021-09-08 08:35:10|19352.62|19232.62|19352.35|19232.35|19355.25|19235.25|19351.24|19231.24|10
1631090120000|2021-09-08 08:35:20|19353.65|19233.65|19356.87|19236.87|19356.87|19236.87|19350.92|19230.92|10
1631090130000|2021-09-08 08:35:30|19357.89|19237.89|19390.75|19270.75|19390.75|19270.75|19357.89|19237.89|10
1631090140000|2021-09-08 08:35:40|19390.41|19270.41|19388.09|19268.09|19395.19|19275.19|19388.09|19268.09|10
1631090150000|2021-09-08 08:35:50|19384.16|19264.16|19376.52|19256.52|19385.31|19265.31|19376.52|19256.52|10
1631090160000|2021-09-08 08:36:00|19377.86|19257.86|19381.78|19261.78|19381.78|19261.78|19371.95|19251.95|10
1631090170000|2021-09-08 08:36:10|19379.26|19259.26|19392.04|19272.04|19392.04|19272.04|19379.26|19259.26|10
1631090180000|2021-09-08 08:36:20|19391.36|19271.36|19386.32|19266.32|19391.36|19271.36|19386.32|19266.32|10
1631090190000|2021-09-08 08:36:30|19383.96|19263.96|19375.38|19255.38|19383.96|19263.96|19375.38|19255.38|10
1631090200000|2021-09-08 08:36:40|19372.34|19252.34|19376.86|19256.86|19376.86|19256.86|19372.31|19252.31|10
1631090210000|2021-09-08 08:36:50|19375.26|19255.26|19383.57|19263.57|19383.62|19263.62|19375.26|19255.26|10
1631090220000|2021-09-08 08:37:00|19384.7|19264.7|19378.29|19258.29|19385.9|19265.9|19378.29|19258.29|10
1631090230000|2021-09-08 08:37:10|19376.96|19256.96|19377.36|19257.36|19381.4|19261.4|19376.66|19256.66|10
1631090240000|2021-09-08 08:37:20|19375.56|19255.56|19366.24|19246.24|19375.56|19255.56|19362.56|19242.56|10
1631090250000|2021-09-08 08:37:30|19366.34|19246.34|19366.52|19246.52|19367.83|19247.83|19366.34|19246.34|10
1631090260000|2021-09-08 08:37:40|19367|19247|19361.4|19241.4|19367.74|19247.74|19361.4|19241.4|10
1631090270000|2021-09-08 08:37:50|19359.95|19239.95|19366.65|19246.65|19366.65|19246.65|19359.95|19239.95|10
1631090280000|2021-09-08 08:38:00|19366.4|19246.4|19357.41|19237.41|19366.4|19246.4|19357.41|19237.41|10
1631090290000|2021-09-08 08:38:10|19356.61|19236.61|19341.65|19221.65|19356.61|19236.61|19341.65|19221.65|10
1631090300000|2021-09-08 08:38:20|19338.98|19218.98|19332.55|19212.55|19339.84|19219.84|19332.55|19212.55|10
1631090310000|2021-09-08 08:38:30|19333.59|19213.59|19331.88|19211.88|19335.02|19215.02|19331.88|19211.88|10
1631090320000|2021-09-08 08:38:40|19329.3|19209.3|19330.03|19210.03|19330.2|19210.2|19328.16|19208.16|10
1631090330000|2021-09-08 08:38:50|19330.04|19210.04|19336.57|19216.57|19336.57|19216.57|19329.16|19209.16|10
1631090340000|2021-09-08 08:39:00|19336.44|19216.44|19352.62|19232.62|19352.62|19232.62|19336.06|19216.06|10
1631090350000|2021-09-08 08:39:10|19355.32|19235.32|19396.8|19276.8|19398.96|19278.96|19355.32|19235.32|10
1631090360000|2021-09-08 08:39:20|19398.96|19278.96|19407.67|19287.67|19407.67|19287.67|19398.96|19278.96|10
1631090370000|2021-09-08 08:39:30|19408.39|19288.39|19418.47|19298.47|19418.47|19298.47|19408.39|19288.39|10
1631090380000|2021-09-08 08:39:40|19418.59|19298.59|19420.99|19300.99|19421.47|19301.47|19417.85|19297.85|9
1631090390000|2021-09-08 08:39:50|19421.54|19301.54|19421.5|19301.5|19424.34|19304.34|19421.5|19301.5|10
1631090400000|2021-09-08 08:40:00|19421.6|19301.6|19423.94|19303.94|19425.98|19305.98|19421.6|19301.6|10
1631090410000|2021-09-08 08:40:10|19423.45|19303.45|19414.25|19294.25|19423.51|19303.51|19414.25|19294.25|10
1631090420000|2021-09-08 08:40:20|19416.27|19296.27|19421.93|19301.93|19422.22|19302.22|19416.27|19296.27|10
1631090430000|2021-09-08 08:40:30|19421.24|19301.24|19422.71|19302.71|19422.71|19302.71|19420.76|19300.76|10
1631090440000|2021-09-08 08:40:40|19423.23|19303.23|19426.93|19306.93|19427.54|19307.54|19423.23|19303.23|10
1631090450000|2021-09-08 08:40:50|19426.3|19306.3|19423.66|19303.66|19426.3|19306.3|19423.05|19303.05|10
1631090460000|2021-09-08 08:41:00|19421.27|19301.27|19408.87|19288.87|19421.27|19301.27|19408.87|19288.87|10
1631090470000|2021-09-08 08:41:10|19407.94|19287.94|19401.15|19281.15|19407.94|19287.94|19401.15|19281.15|10
1631090480000|2021-09-08 08:41:20|19399.91|19279.91|19390.01|19270.01|19399.91|19279.91|19390.01|19270.01|10
1631090490000|2021-09-08 08:41:30|19391.08|19271.08|19402.22|19282.22|19402.22|19282.22|19391.08|19271.08|10
1631090500000|2021-09-08 08:41:40|19401.85|19281.85|19395.7|19275.7|19401.85|19281.85|19393.57|19273.57|10
1631090510000|2021-09-08 08:41:50|19395.72|19275.72|19391.14|19271.14|19396.46|19276.46|19389.07|19269.07|10
1631090520000|2021-09-08 08:42:00|19389.85|19269.85|19388.48|19268.48|19390.51|19270.51|19388.3|19268.3|9
1631090530000|2021-09-08 08:42:10|19388.39|19268.39|19382.05|19262.05|19388.39|19268.39|19382.05|19262.05|10
1631090540000|2021-09-08 08:42:20|19380.46|19260.46|19375.58|19255.58|19380.46|19260.46|19371.91|19251.91|10
1631090550000|2021-09-08 08:42:30|19375.88|19255.88|19370.16|19250.16|19376.1|19256.1|19370.16|19250.16|10
1631090560000|2021-09-08 08:42:40|19369.63|19249.63|19363.65|19243.65|19369.63|19249.63|19363.45|19243.45|10
1631090570000|2021-09-08 08:42:50|19363.61|19243.61|19360.59|19240.59|19365.15|19245.15|19360.59|19240.59|10
1631090580000|2021-09-08 08:43:00|19362|19242|19345.75|19225.75|19362|19242|19345.06|19225.06|10
1631090590000|2021-09-08 08:43:10|19347.31|19227.31|19359.36|19239.36|19359.36|19239.36|19347.31|19227.31|10
1631090600000|2021-09-08 08:43:20|19358.67|19238.67|19363.14|19243.14|19363.14|19243.14|19358.44|19238.44|10
1631090610000|2021-09-08 08:43:30|19363.59|19243.59|19373.03|19253.03|19373.03|19253.03|19363.59|19243.59|10
1631090620000|2021-09-08 08:43:40|19375.04|19255.04|19375.89|19255.89|19375.89|19255.89|19372.45|19252.45|10
1631090630000|2021-09-08 08:43:50|19375.37|19255.37|19380.01|19260.01|19380.83|19260.83|19375.37|19255.37|9
1631090640000|2021-09-08 08:44:00|19380.78|19260.78|19381.13|19261.13|19385.97|19265.97|19380.78|19260.78|10
1631090650000|2021-09-08 08:44:10|19379.71|19259.71|19376.27|19256.27|19380.73|19260.73|19376.27|19256.27|10
1631090660000|2021-09-08 08:44:20|19375.96|19255.96|19387.54|19267.54|19387.54|19267.54|19375.78|19255.78|10
1631090670000|2021-09-08 08:44:30|19387.81|19267.81|19394.55|19274.55|19394.55|19274.55|19387.81|19267.81|10
1631090680000|2021-09-08 08:44:40|19396.62|19276.62|19401.96|19281.96|19401.96|19281.96|19396.62|19276.62|10
1631090690000|2021-09-08 08:44:50|19401.53|19281.53|19406.32|19286.32|19406.32|19286.32|19400.88|19280.88|10
1631090700000|2021-09-08 08:45:00|19406.95|19286.95|19413.59|19293.59|19415.92|19295.92|19406.95|19286.95|10
1631090710000|2021-09-08 08:45:10|19414.1|19294.1|19404.59|19284.59|19414.7|19294.7|19404.59|19284.59|10
1631090720000|2021-09-08 08:45:20|19403.81|19283.81|19396.72|19276.72|19403.81|19283.81|19396.72|19276.72|10
1631090730000|2021-09-08 08:45:30|19396.32|19276.32|19397.7|19277.7|19397.74|19277.74|19394.19|19274.19|10
1631090740000|2021-09-08 08:45:40|19397.88|19277.88|19399.59|19279.59|19399.59|19279.59|19397.88|19277.88|10
1631090750000|2021-09-08 08:45:50|19399.72|19279.72|19399.51|19279.51|19400.29|19280.29|19398.29|19278.29|10
1631090760000|2021-09-08 08:46:00|19397.5|19277.5|19413.17|19293.17|19413.17|19293.17|19397.5|19277.5|10
1631090770000|2021-09-08 08:46:10|19413.82|19293.82|19426.45|19306.45|19426.45|19306.45|19413.82|19293.82|10
1631090780000|2021-09-08 08:46:20|19429.13|19309.13|19467.19|19347.19|19468.05|19348.05|19429.13|19309.13|10
1631090790000|2021-09-08 08:46:30|19471.2|19351.2|19477.77|19357.77|19477.77|19357.77|19468.67|19348.67|10
1631090800000|2021-09-08 08:46:40|19479.33|19359.33|19498.76|19378.76|19500.09|19380.09|19479.33|19359.33|10
1631090810000|2021-09-08 08:46:50|19500.34|19380.34|19513.37|19393.37|19513.37|19393.37|19500.34|19380.34|10
1631090820000|2021-09-08 08:47:00|19514.93|19394.93|19539.01|19419.01|19539.01|19419.01|19514.93|19394.93|10
1631090830000|2021-09-08 08:47:10|19540.8|19420.8|19556.11|19436.11|19564.66|19444.66|19540.8|19420.8|10
1631090840000|2021-09-08 08:47:20|19555.27|19435.27|19545.52|19425.52|19555.27|19435.27|19545.52|19425.52|10
1631090850000|2021-09-08 08:47:30|19544.31|19424.31|19533.71|19413.71|19544.31|19424.31|19533.52|19413.52|10
1631090860000|2021-09-08 08:47:40|19535.38|19415.38|19528.62|19408.62|19535.38|19415.38|19528.62|19408.62|10
1631090870000|2021-09-08 08:47:50|19528.49|19408.49|19524.05|19404.05|19529.05|19409.05|19521.1|19401.1|10
1631090880000|2021-09-08 08:48:00|19524.81|19404.81|19522.57|19402.57|19531.09|19411.09|19522.57|19402.57|10
1631090890000|2021-09-08 08:48:10|19521.96|19401.96|19505.08|19385.08|19522.12|19402.12|19505.08|19385.08|10
1631090900000|2021-09-08 08:48:20|19502.04|19382.04|19500.73|19380.73|19504.34|19384.34|19497.56|19377.56|10
1631090910000|2021-09-08 08:48:30|19501.38|19381.38|19498.58|19378.58|19507.52|19387.52|19496.12|19376.12|10
1631090920000|2021-09-08 08:48:40|19500.84|19380.84|19510.33|19390.33|19510.45|19390.45|19500.34|19380.34|10
1631090930000|2021-09-08 08:48:50|19510.64|19390.64|19509.05|19389.05|19511.34|19391.34|19509.05|19389.05|10
1631090940000|2021-09-08 08:49:00|19507.1|19387.1|19510.71|19390.71|19512.58|19392.58|19505.42|19385.42|10
1631090950000|2021-09-08 08:49:10|19510.51|19390.51|19512.7|19392.7|19512.7|19392.7|19510.51|19390.51|10
1631090960000|2021-09-08 08:49:20|19515.15|19395.15|19506.75|19386.75|19515.15|19395.15|19506.75|19386.75|10
1631090970000|2021-09-08 08:49:30|19506.45|19386.45|19511.35|19391.35|19511.35|19391.35|19506.45|19386.45|10
1631090980000|2021-09-08 08:49:40|19513.4|19393.4|19526.12|19406.12|19526.12|19406.12|19513.4|19393.4|10
1631090990000|2021-09-08 08:49:50|19526.11|19406.11|19530.18|19410.18|19530.18|19410.18|19524.82|19404.82|10
1631091000000|2021-09-08 08:50:00|19530.15|19410.15|19525.86|19405.86|19530.15|19410.15|19525.44|19405.44|10
1631091010000|2021-09-08 08:50:10|19527.21|19407.21|19516.32|19396.32|19527.58|19407.58|19516.32|19396.32|10
1631091020000|2021-09-08 08:50:20|19515.84|19395.84|19504.4|19384.4|19515.84|19395.84|19504.4|19384.4|10
1631091030000|2021-09-08 08:50:30|19502.53|19382.53|19496.02|19376.02|19503.92|19383.92|19496.02|19376.02|10
1631091040000|2021-09-08 08:50:40|19496|19376|19492.74|19372.74|19496.86|19376.86|19492.69|19372.69|10
1631091050000|2021-09-08 08:50:50|19490.62|19370.62|19478.91|19358.91|19490.62|19370.62|19478.91|19358.91|10
1631091060000|2021-09-08 08:51:00|19478.37|19358.37|19481.09|19361.09|19482.26|19362.26|19478.37|19358.37|10
1631091070000|2021-09-08 08:51:10|19480.87|19360.87|19479.47|19359.47|19480.87|19360.87|19478.3|19358.3|10
1631091080000|2021-09-08 08:51:20|19480.5|19360.5|19476.97|19356.97|19481.63|19361.63|19476.49|19356.49|10
1631091090000|2021-09-08 08:51:30|19478.08|19358.08|19478.78|19358.78|19479.73|19359.73|19477.47|19357.47|10
1631091100000|2021-09-08 08:51:40|19478.98|19358.98|19477.06|19357.06|19479.75|19359.75|19477.06|19357.06|10
1631091110000|2021-09-08 08:51:50|19476.66|19356.66|19477.56|19357.56|19478.34|19358.34|19475.08|19355.08|10
1631091120000|2021-09-08 08:52:00|19477.41|19357.41|19475.59|19355.59|19478.89|19358.89|19475.59|19355.59|10
1631091130000|2021-09-08 08:52:10|19474.35|19354.35|19472.61|19352.61|19474.35|19354.35|19471.35|19351.35|10
1631091140000|2021-09-08 08:52:20|19473.07|19353.07|19474.44|19354.44|19476.56|19356.56|19473.07|19353.07|10
1631091150000|2021-09-08 08:52:30|19473.98|19353.98|19466.95|19346.95|19473.98|19353.98|19466.95|19346.95|10
1631091160000|2021-09-08 08:52:40|19466.61|19346.61|19465.58|19345.58|19466.61|19346.61|19465.51|19345.51|10
1631091170000|2021-09-08 08:52:50|19465.96|19345.96|19468.25|19348.25|19468.53|19348.53|19465.78|19345.78|10
1631091180000|2021-09-08 08:53:00|19469.25|19349.25|19471.77|19351.77|19471.77|19351.77|19469.15|19349.15|10
1631091190000|2021-09-08 08:53:10|19473.07|19353.07|19476.57|19356.57|19476.57|19356.57|19470.94|19350.94|10
1631091200000|2021-09-08 08:53:20|19477.93|19357.93|19476.35|19356.35|19477.93|19357.93|19476.26|19356.26|10
1631091210000|2021-09-08 08:53:30|19474.79|19354.79|19474.9|19354.9|19474.9|19354.9|19474.14|19354.14|10
1631091220000|2021-09-08 08:53:40|19475.28|19355.28|19475.86|19355.86|19475.89|19355.89|19474.77|19354.77|10
1631091230000|2021-09-08 08:53:50|19475.55|19355.55|19475.94|19355.94|19478.44|19358.44|19474.88|19354.88|10
1631091240000|2021-09-08 08:54:00|19475.38|19355.38|19480.82|19360.82|19480.82|19360.82|19475.38|19355.38|10
1631091250000|2021-09-08 08:54:10|19481.35|19361.35|19492.14|19372.14|19492.14|19372.14|19481.35|19361.35|10
1631091260000|2021-09-08 08:54:20|19491.98|19371.98|19492.33|19372.33|19493.62|19373.62|19491.88|19371.88|10
1631091270000|2021-09-08 08:54:30|19492.14|19372.14|19489.69|19369.69|19492.25|19372.25|19489.41|19369.41|10
1631091280000|2021-09-08 08:54:40|19489.79|19369.79|19488.82|19368.82|19491|19371|19488.22|19368.22|10
1631091290000|2021-09-08 08:54:50|19488.6|19368.6|19492.83|19372.83|19492.83|19372.83|19488.51|19368.51|10
1631091300000|2021-09-08 08:55:00|19492.53|19372.53|19493.7|19373.7|19494.17|19374.17|19492.36|19372.36|10
1631091310000|2021-09-08 08:55:10|19495.14|19375.14|19505.87|19385.87|19505.87|19385.87|19495.14|19375.14|10
1631091320000|2021-09-08 08:55:20|19506.14|19386.14|19509.68|19389.68|19509.68|19389.68|19504.75|19384.75|10
1631091330000|2021-09-08 08:55:30|19510.84|19390.84|19513.06|19393.06|19513.06|19393.06|19510.84|19390.84|10
1631091340000|2021-09-08 08:55:40|19514.15|19394.15|19512.56|19392.56|19514.83|19394.83|19512.56|19392.56|10
1631091350000|2021-09-08 08:55:50|19512.13|19392.13|19513.75|19393.75|19514.36|19394.36|19512.13|19392.13|10
1631091360000|2021-09-08 08:56:00|19514.04|19394.04|19510.13|19390.13|19514.04|19394.04|19509.95|19389.95|10
1631091370000|2021-09-08 08:56:10|19509.42|19389.42|19503.33|19383.33|19509.42|19389.42|19503.33|19383.33|10
1631091380000|2021-09-08 08:56:20|19501.63|19381.63|19500.46|19380.46|19502.08|19382.08|19500.45|19380.45|9
1631091390000|2021-09-08 08:56:30|19500.12|19380.12|19500.66|19380.66|19500.72|19380.72|19498.23|19378.23|10
1631091400000|2021-09-08 08:56:40|19501.99|19381.99|19496.57|19376.57|19502.47|19382.47|19496.19|19376.19|9
1631091410000|2021-09-08 08:56:50|19496|19376|19496.49|19376.49|19496.49|19376.49|19494|19374|10
1631091420000|2021-09-08 08:57:00|19496.48|19376.48|19500.37|19380.37|19500.37|19380.37|19496.48|19376.48|10
1631091430000|2021-09-08 08:57:10|19500.48|19380.48|19506.54|19386.54|19506.68|19386.68|19500.48|19380.48|10
1631091440000|2021-09-08 08:57:20|19508.91|19388.91|19530.45|19410.45|19531.38|19411.38|19508.91|19388.91|10
1631091450000|2021-09-08 08:57:30|19531.74|19411.74|19553.37|19433.37|19553.37|19433.37|19531.74|19411.74|10
1631091460000|2021-09-08 08:57:40|19556.45|19436.45|19579.68|19459.68|19579.7|19459.7|19556.45|19436.45|10
1631091470000|2021-09-08 08:57:50|19578.63|19458.63|19581.67|19461.67|19582.33|19462.33|19574.84|19454.84|10
1631091480000|2021-09-08 08:58:00|19582.22|19462.22|19586.07|19466.07|19586.4|19466.4|19582.22|19462.22|10
1631091490000|2021-09-08 08:58:10|19586.71|19466.71|19578.39|19458.39|19586.71|19466.71|19578.39|19458.39|10
1631091500000|2021-09-08 08:58:20|19576.91|19456.91|19565.32|19445.32|19576.91|19456.91|19565.32|19445.32|10
1631091510000|2021-09-08 08:58:30|19566.16|19446.16|19560.07|19440.07|19566.16|19446.16|19559.38|19439.38|10
1631091520000|2021-09-08 08:58:40|19560.93|19440.93|19568.27|19448.27|19570.11|19450.11|19560.93|19440.93|10
1631091530000|2021-09-08 08:58:50|19567.53|19447.53|19575.38|19455.38|19575.38|19455.38|19566.33|19446.33|10
1631091540000|2021-09-08 08:59:00|19575.71|19455.71|19568.95|19448.95|19575.71|19455.71|19568.95|19448.95|10
1631091550000|2021-09-08 08:59:10|19568.38|19448.38|19563.91|19443.91|19568.38|19448.38|19563.91|19443.91|10
1631091560000|2021-09-08 08:59:20|19564.53|19444.53|19565.24|19445.24|19566.01|19446.01|19563.34|19443.34|10
1631091570000|2021-09-08 08:59:30|19568.05|19448.05|19573.64|19453.64|19573.64|19453.64|19566.29|19446.29|10
1631091580000|2021-09-08 08:59:40|19573.71|19453.71|19586.56|19466.56|19587.62|19467.62|19573.71|19453.71|10
1631091590000|2021-09-08 08:59:50|19587.25|19467.25|19591.11|19471.11|19591.23|19471.23|19587.25|19467.25|10
1631091600000|2021-09-08 09:00:00|19592.27|19472.27|19601.09|19481.09|19602.53|19482.53|19592.27|19472.27|10
1631091610000|2021-09-08 09:00:10|19600.61|19480.61|19613.17|19493.17|19613.17|19493.17|19598.18|19478.18|10
1631091620000|2021-09-08 09:00:20|19614.86|19494.86|19636.95|19516.95|19637.18|19517.18|19614.86|19494.86|10
1631091630000|2021-09-08 09:00:30|19638.22|19518.22|19638.19|19518.19|19638.97|19518.97|19637.78|19517.78|10
1631091640000|2021-09-08 09:00:40|19640.01|19520.01|19636.91|19516.91|19641.28|19521.28|19635.95|19515.95|10
1631091650000|2021-09-08 09:00:50|19636.99|19516.99|19628.95|19508.95|19636.99|19516.99|19628.95|19508.95|10
1631091660000|2021-09-08 09:01:00|19625.11|19505.11|19616.23|19496.23|19626.42|19506.42|19616.23|19496.23|10
1631091670000|2021-09-08 09:01:10|19615.05|19495.05|19602.27|19482.27|19615.05|19495.05|19602.27|19482.27|10
1631091680000|2021-09-08 09:01:20|19598.93|19478.93|19586.09|19466.09|19598.93|19478.93|19586.09|19466.09|10
1631091690000|2021-09-08 09:01:30|19586.72|19466.72|19573.1|19453.1|19586.72|19466.72|19573.1|19453.1|10
1631091700000|2021-09-08 09:01:40|19572.04|19452.04|19569.93|19449.93|19572.17|19452.17|19569.93|19449.93|10
1631091710000|2021-09-08 09:01:50|19569.76|19449.76|19558.42|19438.42|19569.76|19449.76|19558.42|19438.42|10
1631091720000|2021-09-08 09:02:00|19558.72|19438.72|19548.42|19428.42|19558.93|19438.93|19548.22|19428.22|10
1631091730000|2021-09-08 09:02:10|19549.01|19429.01|19537.67|19417.67|19549.22|19429.22|19537.67|19417.67|10
1631091740000|2021-09-08 09:02:20|19537.03|19417.03|19533.38|19413.38|19537.03|19417.03|19532.98|19412.98|10
1631091750000|2021-09-08 09:02:30|19530.87|19410.87|19523.03|19403.03|19530.87|19410.87|19522.96|19402.96|10
1631091760000|2021-09-08 09:02:40|19523.66|19403.66|19527.58|19407.58|19529.1|19409.1|19523.66|19403.66|10
1631091770000|2021-09-08 09:02:50|19527.89|19407.89|19522.78|19402.78|19528.7|19408.7|19522.78|19402.78|10
1631091780000|2021-09-08 09:03:00|19521.45|19401.45|19518.34|19398.34|19521.45|19401.45|19518.34|19398.34|10
1631091790000|2021-09-08 09:03:10|19518.19|19398.19|19521.06|19401.06|19523.7|19403.7|19518.19|19398.19|10
1631091800000|2021-09-08 09:03:20|19519.86|19399.86|19514.71|19394.71|19519.86|19399.86|19514.44|19394.44|10
1631091810000|2021-09-08 09:03:30|19513.06|19393.06|19508.44|19388.44|19514.37|19394.37|19508.44|19388.44|10
1631091820000|2021-09-08 09:03:40|19508.16|19388.16|19500.77|19380.77|19508.6|19388.6|19500.77|19380.77|10
1631091830000|2021-09-08 09:03:50|19500.54|19380.54|19499.9|19379.9|19500.81|19380.81|19498.29|19378.29|9
1631091840000|2021-09-08 09:04:00|19499.79|19379.79|19506.55|19386.55|19506.55|19386.55|19499.48|19379.48|10
1631091850000|2021-09-08 09:04:10|19504.89|19384.89|19501.88|19381.88|19507.29|19387.29|19501.88|19381.88|10
1631091860000|2021-09-08 09:04:20|19501.31|19381.31|19496.05|19376.05|19501.31|19381.31|19496.05|19376.05|10
1631091870000|2021-09-08 09:04:30|19495.98|19375.98|19496.16|19376.16|19496.16|19376.16|19493.72|19373.72|10
1631091880000|2021-09-08 09:04:40|19497.67|19377.67|19493.26|19373.26|19498.33|19378.33|19493.26|19373.26|10
1631091890000|2021-09-08 09:04:50|19491.65|19371.65|19484.29|19364.29|19491.65|19371.65|19484.08|19364.08|10
1631091900000|2021-09-08 09:05:00|19482.52|19362.52|19461.27|19341.27|19482.52|19362.52|19461.27|19341.27|10
1631091910000|2021-09-08 09:05:10|19463.63|19343.63|19469.79|19349.79|19473.18|19353.18|19463.63|19343.63|10
1631091920000|2021-09-08 09:05:20|19470.04|19350.04|19476.7|19356.7|19476.7|19356.7|19470.04|19350.04|10
1631091930000|2021-09-08 09:05:30|19476.81|19356.81|19481.07|19361.07|19481.48|19361.48|19476.81|19356.81|10
1631091940000|2021-09-08 09:05:40|19483.92|19363.92|19491.45|19371.45|19491.87|19371.87|19483.92|19363.92|10
1631091950000|2021-09-08 09:05:50|19491.22|19371.22|19491.84|19371.84|19492.03|19372.03|19490.67|19370.67|8
1631091960000|2021-09-08 09:06:00|19491.95|19371.95|19488.82|19368.82|19491.95|19371.95|19488.82|19368.82|10
1631091970000|2021-09-08 09:06:10|19488.69|19368.69|19486.65|19366.65|19488.69|19368.69|19486.44|19366.44|10
1631091980000|2021-09-08 09:06:20|19486.93|19366.93|19485.19|19365.19|19487.07|19367.07|19485.19|19365.19|10
1631091990000|2021-09-08 09:06:30|19485.33|19365.33|19471.96|19351.96|19485.33|19365.33|19471.96|19351.96|10
1631092000000|2021-09-08 09:06:40|19471.29|19351.29|19474.73|19354.73|19475.19|19355.19|19471|19351|10
1631092010000|2021-09-08 09:06:50|19475.54|19355.54|19481.98|19361.98|19481.98|19361.98|19475.54|19355.54|10
1631092020000|2021-09-08 09:07:00|19482.26|19362.26|19483.81|19363.81|19484.56|19364.56|19482.26|19362.26|10
1631092030000|2021-09-08 09:07:10|19484.05|19364.05|19478.43|19358.43|19484.05|19364.05|19477.3|19357.3|10
1631092040000|2021-09-08 09:07:20|19477.89|19357.89|19481|19361|19481.18|19361.18|19477.89|19357.89|10
1631092050000|2021-09-08 09:07:30|19480.54|19360.54|19477.55|19357.55|19480.54|19360.54|19477.55|19357.55|10
1631092060000|2021-09-08 09:07:40|19476.26|19356.26|19478.92|19358.92|19478.98|19358.98|19475.78|19355.78|10
1631092070000|2021-09-08 09:07:50|19478.64|19358.64|19484.19|19364.19|19484.19|19364.19|19478.64|19358.64|10
1631092080000|2021-09-08 09:08:00|19484.52|19364.52|19486.73|19366.73|19486.73|19366.73|19484.52|19364.52|10
1631092090000|2021-09-08 09:08:10|19486.46|19366.46|19482.81|19362.81|19486.46|19366.46|19482.81|19362.81|10
1631092100000|2021-09-08 09:08:20|19482.85|19362.85|19477.45|19357.45|19482.85|19362.85|19477.45|19357.45|10
1631092110000|2021-09-08 09:08:30|19476.86|19356.86|19476.59|19356.59|19476.86|19356.86|19474.05|19354.05|10
1631092120000|2021-09-08 09:08:40|19477.65|19357.65|19476.03|19356.03|19478.66|19358.66|19476.03|19356.03|10
1631092130000|2021-09-08 09:08:50|19475.47|19355.47|19475.74|19355.74|19476.52|19356.52|19474.75|19354.75|10
1631092140000|2021-09-08 09:09:00|19476.46|19356.46|19475.05|19355.05|19477.49|19357.49|19475.05|19355.05|10
1631092150000|2021-09-08 09:09:10|19473.62|19353.62|19473.26|19353.26|19474.11|19354.11|19471.9|19351.9|10
1631092160000|2021-09-08 09:09:20|19473.95|19353.95|19478.47|19358.47|19478.79|19358.79|19473.95|19353.95|10
1631092170000|2021-09-08 09:09:30|19479.02|19359.02|19479.56|19359.56|19480.25|19360.25|19477.08|19357.08|10
1631092180000|2021-09-08 09:09:40|19478.57|19358.57|19475.14|19355.14|19478.57|19358.57|19474.48|19354.48|10
1631092190000|2021-09-08 09:09:50|19474.19|19354.19|19457.85|19337.85|19474.19|19354.19|19457.85|19337.85|10
1631092200000|2021-09-08 09:10:00|19457.84|19337.84|19455.41|19335.41|19457.84|19337.84|19454.59|19334.59|10
1631092210000|2021-09-08 09:10:10|19455.24|19335.24|19454.56|19334.56|19455.24|19335.24|19453.78|19333.78|10
1631092220000|2021-09-08 09:10:20|19454.84|19334.84|19459.46|19339.46|19460.15|19340.15|19454.84|19334.84|10
1631092230000|2021-09-08 09:10:30|19457.7|19337.7|19470.39|19350.39|19470.39|19350.39|19457.65|19337.65|10
1631092240000|2021-09-08 09:10:40|19471.19|19351.19|19484.14|19364.14|19484.14|19364.14|19471.19|19351.19|10
1631092250000|2021-09-08 09:10:50|19484.7|19364.7|19487.2|19367.2|19487.2|19367.2|19484.35|19364.35|10
1631092260000|2021-09-08 09:11:00|19487.45|19367.45|19486.41|19366.41|19488.19|19368.19|19486.41|19366.41|10
1631092270000|2021-09-08 09:11:10|19486.64|19366.64|19485.22|19365.22|19486.64|19366.64|19484.4|19364.4|10
1631092280000|2021-09-08 09:11:20|19485.37|19365.37|19489.81|19369.81|19491.35|19371.35|19485.37|19365.37|9
1631092290000|2021-09-08 09:11:30|19490.53|19370.53|19488.02|19368.02|19492.67|19372.67|19488.02|19368.02|10
1631092300000|2021-09-08 09:11:40|19486.78|19366.78|19491.52|19371.52|19491.61|19371.61|19486.28|19366.28|10
1631092310000|2021-09-08 09:11:50|19493.5|19373.5|19500.9|19380.9|19500.9|19380.9|19493.5|19373.5|10
1631092320000|2021-09-08 09:12:00|19501.37|19381.37|19498.74|19378.74|19501.82|19381.82|19497.96|19377.96|10
1631092330000|2021-09-08 09:12:10|19498.53|19378.53|19495.38|19375.38|19498.53|19378.53|19495.38|19375.38|10
1631092340000|2021-09-08 09:12:20|19495.54|19375.54|19487.64|19367.64|19495.54|19375.54|19487.64|19367.64|9
1631092350000|2021-09-08 09:12:30|19487.14|19367.14|19491.67|19371.67|19491.67|19371.67|19486.74|19366.74|10
1631092360000|2021-09-08 09:12:40|19492.99|19372.99|19491.67|19371.67|19493.6|19373.6|19490.65|19370.65|10
1631092370000|2021-09-08 09:12:50|19491.53|19371.53|19492.99|19372.99|19494.7|19374.7|19491.53|19371.53|10
1631092380000|2021-09-08 09:13:00|19491.63|19371.63|19484.31|19364.31|19491.63|19371.63|19484.31|19364.31|10
1631092390000|2021-09-08 09:13:10|19485.08|19365.08|19484.3|19364.3|19487.15|19367.15|19484.3|19364.3|10
1631092400000|2021-09-08 09:13:20|19484.25|19364.25|19482|19362|19484.45|19364.45|19481.89|19361.89|10
1631092410000|2021-09-08 09:13:30|19481.48|19361.48|19480.55|19360.55|19481.48|19361.48|19480.55|19360.55|9
1631092420000|2021-09-08 09:13:40|19480.38|19360.38|19479.75|19359.75|19480.51|19360.51|19479.75|19359.75|10
1631092430000|2021-09-08 09:13:50|19479.63|19359.63|19484.6|19364.6|19484.6|19364.6|19477.8|19357.8|10
1631092440000|2021-09-08 09:14:00|19485.67|19365.67|19491.18|19371.18|19491.18|19371.18|19485.43|19365.43|10
1631092450000|2021-09-08 09:14:10|19491.62|19371.62|19492.12|19372.12|19492.16|19372.16|19490.96|19370.96|10
1631092460000|2021-09-08 09:14:20|19492.01|19372.01|19499.28|19379.28|19499.56|19379.56|19492.01|19372.01|10
1631092470000|2021-09-08 09:14:30|19500.39|19380.39|19503.34|19383.34|19504.13|19384.13|19500.39|19380.39|10
1631092480000|2021-09-08 09:14:40|19503.35|19383.35|19498.61|19378.61|19503.35|19383.35|19498.61|19378.61|9
1631092490000|2021-09-08 09:14:50|19498.05|19378.05|19486.82|19366.82|19498.05|19378.05|19486.82|19366.82|10
1631092500000|2021-09-08 09:15:00|19484.49|19364.49|19482.8|19362.8|19484.49|19364.49|19481.04|19361.04|10
1631092510000|2021-09-08 09:15:10|19482.49|19362.49|19488.06|19368.06|19488.06|19368.06|19482.49|19362.49|10
1631092520000|2021-09-08 09:15:20|19487.49|19367.49|19493.04|19373.04|19493.04|19373.04|19487.49|19367.49|10
1631092530000|2021-09-08 09:15:30|19493.53|19373.53|19501.01|19381.01|19502.12|19382.12|19493.53|19373.53|10
1631092540000|2021-09-08 09:15:40|19501.42|19381.42|19504.29|19384.29|19505.71|19385.71|19501.09|19381.09|10
1631092550000|2021-09-08 09:15:50|19504.13|19384.13|19503.74|19383.74|19504.99|19384.99|19503.61|19383.61|10
1631092560000|2021-09-08 09:16:00|19503.41|19383.41|19502.65|19382.65|19503.41|19383.41|19501.33|19381.33|10
1631092570000|2021-09-08 09:16:10|19504.55|19384.55|19514.4|19394.4|19514.4|19394.4|19504.55|19384.55|10
1631092580000|2021-09-08 09:16:20|19514.53|19394.53|19520.38|19400.38|19522.18|19402.18|19514.53|19394.53|10
1631092590000|2021-09-08 09:16:30|19520.45|19400.45|19523.07|19403.07|19524.79|19404.79|19520.45|19400.45|10
1631092600000|2021-09-08 09:16:40|19524.68|19404.68|19530.47|19410.47|19530.47|19410.47|19524.68|19404.68|10
1631092610000|2021-09-08 09:16:50|19530.79|19410.79|19542.12|19422.12|19542.24|19422.24|19530.79|19410.79|10
1631092620000|2021-09-08 09:17:00|19543.29|19423.29|19552.88|19432.88|19552.88|19432.88|19543.29|19423.29|10
1631092630000|2021-09-08 09:17:10|19552.34|19432.34|19548.35|19428.35|19552.34|19432.34|19547.91|19427.91|10
1631092640000|2021-09-08 09:17:20|19547.54|19427.54|19544.27|19424.27|19548.84|19428.84|19544.27|19424.27|10
1631092650000|2021-09-08 09:17:30|19544.41|19424.41|19557.74|19437.74|19557.74|19437.74|19544.33|19424.33|10
1631092660000|2021-09-08 09:17:40|19559.35|19439.35|19566.04|19446.04|19567.12|19447.12|19559.35|19439.35|10
1631092670000|2021-09-08 09:17:50|19565.49|19445.49|19574.12|19454.12|19574.12|19454.12|19563.25|19443.25|10
1631092680000|2021-09-08 09:18:00|19580.93|19460.93|19599.3|19479.3|19599.3|19479.3|19580.93|19460.93|10
1631092690000|2021-09-08 09:18:10|19600.29|19480.29|19604.99|19484.99|19605.03|19485.03|19600.29|19480.29|10
1631092700000|2021-09-08 09:18:20|19605.24|19485.24|19608.12|19488.12|19609.79|19489.79|19605.24|19485.24|10
1631092710000|2021-09-08 09:18:30|19610.32|19490.32|19623.3|19503.3|19623.3|19503.3|19610.32|19490.32|10
1631092720000|2021-09-08 09:18:40|19625.39|19505.39|19628.52|19508.52|19637.19|19517.19|19625.39|19505.39|10
1631092730000|2021-09-08 09:18:50|19628.92|19508.92|19644.12|19524.12|19644.12|19524.12|19628.92|19508.92|10
1631092740000|2021-09-08 09:19:00|19646.15|19526.15|19650.01|19530.01|19650.57|19530.57|19646.15|19526.15|10
1631092750000|2021-09-08 09:19:10|19650.04|19530.04|19654.07|19534.07|19660.16|19540.16|19650.04|19530.04|10
1631092760000|2021-09-08 09:19:20|19654.94|19534.94|19649.59|19529.59|19655.71|19535.71|19649.59|19529.59|10
1631092770000|2021-09-08 09:19:30|19649.02|19529.02|19643.08|19523.08|19649.02|19529.02|19642.39|19522.39|10
1631092780000|2021-09-08 09:19:40|19641.61|19521.61|19639.02|19519.02|19641.61|19521.61|19637.81|19517.81|9
1631092790000|2021-09-08 09:19:50|19638.44|19518.44|19631.55|19511.55|19638.44|19518.44|19631.21|19511.21|10
1631092800000|2021-09-08 09:20:00|19633|19513|19639.58|19519.58|19639.58|19519.58|19632.79|19512.79|10
1631092810000|2021-09-08 09:20:10|19640.82|19520.82|19632.09|19512.09|19641.79|19521.79|19630.35|19510.35|10
1631092820000|2021-09-08 09:20:20|19631.18|19511.18|19625.99|19505.99|19631.18|19511.18|19625.99|19505.99|10
1631092830000|2021-09-08 09:20:30|19625.52|19505.52|19637.52|19517.52|19637.57|19517.57|19625.52|19505.52|10
1631092840000|2021-09-08 09:20:40|19637.37|19517.37|19636.77|19516.77|19637.83|19517.83|19636.02|19516.02|10
1631092850000|2021-09-08 09:20:50|19638.54|19518.54|19641.84|19521.84|19642.41|19522.41|19638.54|19518.54|10
1631092860000|2021-09-08 09:21:00|19641.97|19521.97|19641.29|19521.29|19645.16|19525.16|19640.91|19520.91|10
1631092870000|2021-09-08 09:21:10|19640.7|19520.7|19636.95|19516.95|19640.71|19520.71|19636.9|19516.9|10
1631092880000|2021-09-08 09:21:20|19636.64|19516.64|19641.78|19521.78|19641.78|19521.78|19635.43|19515.43|10
1631092890000|2021-09-08 09:21:30|19640.52|19520.52|19640.85|19520.85|19644.1|19524.1|19640.46|19520.46|9
1631092900000|2021-09-08 09:21:40|19640.87|19520.87|19642.3|19522.3|19643.3|19523.3|19640.62|19520.62|9
1631092910000|2021-09-08 09:21:50|19642.9|19522.9|19645.83|19525.83|19645.93|19525.93|19642.15|19522.15|10
1631092920000|2021-09-08 09:22:00|19645.76|19525.76|19648.54|19528.54|19651.15|19531.15|19645.76|19525.76|9
1631092930000|2021-09-08 09:22:10|19648.02|19528.02|19647.94|19527.94|19648.59|19528.59|19646.93|19526.93|10
1631092940000|2021-09-08 09:22:20|19649.41|19529.41|19656.13|19536.13|19656.13|19536.13|19649.41|19529.41|10
1631092950000|2021-09-08 09:22:30|19656.84|19536.84|19675.32|19555.32|19675.32|19555.32|19656.35|19536.35|10
1631092960000|2021-09-08 09:22:40|19676.77|19556.77|19698.34|19578.34|19698.34|19578.34|19676.77|19556.77|10
1631092970000|2021-09-08 09:22:50|19698.84|19578.84|19704.62|19584.62|19704.62|19584.62|19698.84|19578.84|10
1631092980000|2021-09-08 09:23:00|19705.79|19585.79|19706.05|19586.05|19708.12|19588.12|19705.46|19585.46|10
1631092990000|2021-09-08 09:23:10|19706.98|19586.98|19703.19|19583.19|19706.98|19586.98|19701.37|19581.37|10
1631093000000|2021-09-08 09:23:20|19704.89|19584.89|19711.78|19591.78|19711.78|19591.78|19704.26|19584.26|10
1631093010000|2021-09-08 09:23:30|19712.56|19592.56|19722.54|19602.54|19723.98|19603.98|19712.56|19592.56|10
1631093020000|2021-09-08 09:23:40|19720.38|19600.38|19718.8|19598.8|19720.38|19600.38|19718.65|19598.65|10
1631093030000|2021-09-08 09:23:50|19718.98|19598.98|19708.08|19588.08|19718.98|19598.98|19708.08|19588.08|10
1631093040000|2021-09-08 09:24:00|19708.55|19588.55|19690.28|19570.28|19708.55|19588.55|19690.28|19570.28|10
1631093050000|2021-09-08 09:24:10|19690.58|19570.58|19683.5|19563.5|19690.58|19570.58|19683.5|19563.5|10
1631093060000|2021-09-08 09:24:20|19683.41|19563.41|19686.3|19566.3|19686.3|19566.3|19683.41|19563.41|10
1631093070000|2021-09-08 09:24:30|19684.09|19564.09|19672.82|19552.82|19684.09|19564.09|19672.82|19552.82|10
1631093080000|2021-09-08 09:24:40|19671.83|19551.83|19671.86|19551.86|19672.72|19552.72|19670.78|19550.78|10
1631093090000|2021-09-08 09:24:50|19671.78|19551.78|19670.69|19550.69|19672.08|19552.08|19670.13|19550.13|9
1631093100000|2021-09-08 09:25:00|19671.18|19551.18|19676.82|19556.82|19676.82|19556.82|19670.54|19550.54|10
1631093110000|2021-09-08 09:25:10|19678.36|19558.36|19685.43|19565.43|19685.43|19565.43|19678.36|19558.36|10
1631093120000|2021-09-08 09:25:20|19685.05|19565.05|19682.89|19562.89|19686.99|19566.99|19682.89|19562.89|10
1631093130000|2021-09-08 09:25:30|19683.63|19563.63|19671.96|19551.96|19683.63|19563.63|19671.04|19551.04|10
1631093140000|2021-09-08 09:25:40|19670.47|19550.47|19668.58|19548.58|19670.47|19550.47|19668.11|19548.11|9
1631093150000|2021-09-08 09:25:50|19667.66|19547.66|19661.84|19541.84|19667.66|19547.66|19661.84|19541.84|10
1631093160000|2021-09-08 09:26:00|19661.08|19541.08|19657.55|19537.55|19661.08|19541.08|19657.55|19537.55|10
1631093170000|2021-09-08 09:26:10|19657.51|19537.51|19652.38|19532.38|19657.51|19537.51|19652.29|19532.29|10
1631093180000|2021-09-08 09:26:20|19651.68|19531.68|19652.28|19532.28|19652.28|19532.28|19651.15|19531.15|10
1631093190000|2021-09-08 09:26:30|19651.45|19531.45|19647.69|19527.69|19651.45|19531.45|19647.69|19527.69|10
1631093200000|2021-09-08 09:26:40|19646.48|19526.48|19643.73|19523.73|19646.48|19526.48|19643.67|19523.67|10
1631093210000|2021-09-08 09:26:50|19643.78|19523.78|19644.68|19524.68|19644.98|19524.98|19643.24|19523.24|10
1631093220000|2021-09-08 09:27:00|19644.8|19524.8|19643.65|19523.65|19645.17|19525.17|19643.65|19523.65|10
1631093230000|2021-09-08 09:27:10|19643.41|19523.41|19648.65|19528.65|19648.97|19528.97|19643.4|19523.4|9
1631093240000|2021-09-08 09:27:20|19647.31|19527.31|19647.42|19527.42|19647.52|19527.52|19645.38|19525.38|10
1631093250000|2021-09-08 09:27:30|19647.27|19527.27|19639.22|19519.22|19647.27|19527.27|19639.22|19519.22|9
1631093260000|2021-09-08 09:27:40|19639.21|19519.21|19638.55|19518.55|19639.77|19519.77|19638.07|19518.07|10
1631093270000|2021-09-08 09:27:50|19640.88|19520.88|19643.26|19523.26|19643.26|19523.26|19640.54|19520.54|10
1631093280000|2021-09-08 09:28:00|19644.35|19524.35|19646.07|19526.07|19647.73|19527.73|19644.35|19524.35|10
1631093290000|2021-09-08 09:28:10|19645.94|19525.94|19644.31|19524.31|19646.65|19526.65|19644.31|19524.31|9
1631093300000|2021-09-08 09:28:20|19644.41|19524.41|19643.8|19523.8|19644.64|19524.64|19641.73|19521.73|9
1631093310000|2021-09-08 09:28:30|19644.79|19524.79|19649.99|19529.99|19649.99|19529.99|19644.79|19524.79|10
1631093320000|2021-09-08 09:28:40|19649.56|19529.56|19652.61|19532.61|19652.61|19532.61|19649.56|19529.56|9
1631093330000|2021-09-08 09:28:50|19652.57|19532.57|19650.94|19530.94|19652.98|19532.98|19650.4|19530.4|9
1631093340000|2021-09-08 09:29:00|19652.07|19532.07|19654.21|19534.21|19654.21|19534.21|19651.94|19531.94|10
1631093350000|2021-09-08 09:29:10|19654.27|19534.27|19652.03|19532.03|19654.27|19534.27|19652.03|19532.03|10
1631093360000|2021-09-08 09:29:20|19651.57|19531.57|19646.88|19526.88|19651.57|19531.57|19646.88|19526.88|10
1631093370000|2021-09-08 09:29:30|19645.58|19525.58|19643.11|19523.11|19645.78|19525.78|19643.11|19523.11|10
1631093380000|2021-09-08 09:29:40|19642.94|19522.94|19638.99|19518.99|19642.94|19522.94|19638.99|19518.99|10
1631093390000|2021-09-08 09:29:50|19638.7|19518.7|19636.26|19516.26|19640.02|19520.02|19636.26|19516.26|10
1631093400000|2021-09-08 09:30:00|19635.06|19515.06|19632.07|19512.07|19635.06|19515.06|19630.52|19510.52|10
1631093410000|2021-09-08 09:30:10|19631.89|19511.89|19631.98|19511.98|19632.76|19512.76|19630.24|19510.24|10
1631093420000|2021-09-08 09:30:20|19630.63|19510.63|19632.84|19512.84|19633.1|19513.1|19630.63|19510.63|10
1631093430000|2021-09-08 09:30:30|19633.01|19513.01|19641.57|19521.57|19641.57|19521.57|19633.01|19513.01|10
1631093440000|2021-09-08 09:30:40|19642.55|19522.55|19645.29|19525.29|19645.61|19525.61|19642.55|19522.55|10
1631093450000|2021-09-08 09:30:50|19645.16|19525.16|19645.95|19525.95|19646.68|19526.68|19645.04|19525.04|10
1631093460000|2021-09-08 09:31:00|19646.68|19526.68|19651.34|19531.34|19651.34|19531.34|19646.68|19526.68|10
1631093470000|2021-09-08 09:31:10|19651.21|19531.21|19655.66|19535.66|19655.66|19535.66|19651.21|19531.21|10
1631093480000|2021-09-08 09:31:20|19657.34|19537.34|19667.79|19547.79|19667.89|19547.89|19657.34|19537.34|10
1631093490000|2021-09-08 09:31:30|19669.32|19549.32|19682.04|19562.04|19682.42|19562.42|19669.32|19549.32|10
1631093500000|2021-09-08 09:31:40|19683.26|19563.26|19688.29|19568.29|19688.29|19568.29|19683.26|19563.26|10
1631093510000|2021-09-08 09:31:50|19688.59|19568.59|19692.11|19572.11|19692.11|19572.11|19686.63|19566.63|9
1631093520000|2021-09-08 09:32:00|19692.46|19572.46|19696.43|19576.43|19696.43|19576.43|19691.9|19571.9|9
1631093530000|2021-09-08 09:32:10|19696.87|19576.87|19695.84|19575.84|19699.22|19579.22|19695.84|19575.84|10
1631093540000|2021-09-08 09:32:20|19695.21|19575.21|19684.64|19564.64|19696.63|19576.63|19684.64|19564.64|10
1631093550000|2021-09-08 09:32:30|19684.35|19564.35|19672.49|19552.49|19684.35|19564.35|19672.32|19552.32|10
1631093560000|2021-09-08 09:32:40|19673.31|19553.31|19669.69|19549.69|19673.31|19553.31|19669.69|19549.69|10
1631093570000|2021-09-08 09:32:50|19669.96|19549.96|19661.59|19541.59|19669.96|19549.96|19661.59|19541.59|10
1631093580000|2021-09-08 09:33:00|19661.81|19541.81|19657.58|19537.58|19661.81|19541.81|19657.29|19537.29|10
1631093590000|2021-09-08 09:33:10|19657.6|19537.6|19663.61|19543.61|19663.61|19543.61|19656.51|19536.51|10
1631093600000|2021-09-08 09:33:20|19664.29|19544.29|19667.64|19547.64|19667.68|19547.68|19663.06|19543.06|10
1631093610000|2021-09-08 09:33:30|19668.31|19548.31|19675.44|19555.44|19675.44|19555.44|19668.31|19548.31|10
1631093620000|2021-09-08 09:33:40|19675.31|19555.31|19676.82|19556.82|19676.82|19556.82|19674.63|19554.63|10
1631093630000|2021-09-08 09:33:50|19677.57|19557.57|19680.51|19560.51|19681.08|19561.08|19677.57|19557.57|9
1631093640000|2021-09-08 09:34:00|19680.33|19560.33|19673.69|19553.69|19680.84|19560.84|19673.4|19553.4|10
1631093650000|2021-09-08 09:34:10|19673.81|19553.81|19668.69|19548.69|19673.81|19553.81|19668.69|19548.69|10
1631093660000|2021-09-08 09:34:20|19667.42|19547.42|19662.8|19542.8|19667.42|19547.42|19662.8|19542.8|10
1631093670000|2021-09-08 09:34:30|19662.44|19542.44|19655.45|19535.45|19662.44|19542.44|19655.45|19535.45|10
1631093680000|2021-09-08 09:34:40|19655.07|19535.07|19650.14|19530.14|19655.07|19535.07|19649.91|19529.91|10
1631093690000|2021-09-08 09:34:50|19650.27|19530.27|19647.67|19527.67|19650.27|19530.27|19647.55|19527.55|10
1631093700000|2021-09-08 09:35:00|19648.72|19528.72|19644.82|19524.82|19648.72|19528.72|19644.8|19524.8|10
1631093710000|2021-09-08 09:35:10|19643.56|19523.56|19641.81|19521.81|19644.13|19524.13|19641.68|19521.68|10
1631093720000|2021-09-08 09:35:20|19640.99|19520.99|19638.48|19518.48|19640.99|19520.99|19638.43|19518.43|10
1631093730000|2021-09-08 09:35:30|19638.54|19518.54|19637.41|19517.41|19638.97|19518.97|19637.09|19517.09|10
1631093740000|2021-09-08 09:35:40|19637.77|19517.77|19636.36|19516.36|19638.68|19518.68|19636.24|19516.24|10
1631093750000|2021-09-08 09:35:50|19636.12|19516.12|19634.49|19514.49|19637.62|19517.62|19634.49|19514.49|10
1631093760000|2021-09-08 09:36:00|19634.1|19514.1|19632.04|19512.04|19634.57|19514.57|19631.78|19511.78|10
1631093770000|2021-09-08 09:36:10|19630.82|19510.82|19629.53|19509.53|19631.41|19511.41|19629.53|19509.53|10
1631093780000|2021-09-08 09:36:20|19627.95|19507.95|19628.88|19508.88|19628.88|19508.88|19626.64|19506.64|10
1631093790000|2021-09-08 09:36:30|19629.12|19509.12|19634.18|19514.18|19634.46|19514.46|19628.96|19508.96|10
1631093800000|2021-09-08 09:36:40|19634.6|19514.6|19636.8|19516.8|19636.8|19516.8|19634.6|19514.6|10
1631093810000|2021-09-08 09:36:50|19636.78|19516.78|19645.44|19525.44|19645.44|19525.44|19636.78|19516.78|10
1631093820000|2021-09-08 09:37:00|19645.69|19525.69|19645.58|19525.58|19646.39|19526.39|19645.17|19525.17|9
1631093830000|2021-09-08 09:37:10|19646.98|19526.98|19648.94|19528.94|19648.94|19528.94|19646.35|19526.35|10
1631093840000|2021-09-08 09:37:20|19649.29|19529.29|19652.63|19532.63|19655|19535|19649.29|19529.29|10
1631093850000|2021-09-08 09:37:30|19651.88|19531.88|19650.13|19530.13|19652|19532|19650.04|19530.04|10
1631093860000|2021-09-08 09:37:40|19649.61|19529.61|19644.89|19524.89|19649.61|19529.61|19644.89|19524.89|10
1631093870000|2021-09-08 09:37:50|19644.91|19524.91|19648.08|19528.08|19649.07|19529.07|19644.91|19524.91|10
1631093880000|2021-09-08 09:38:00|19647.53|19527.53|19656.16|19536.16|19656.63|19536.63|19647.53|19527.53|10
1631093890000|2021-09-08 09:38:10|19658.07|19538.07|19664.36|19544.36|19664.79|19544.79|19658.07|19538.07|10
1631093900000|2021-09-08 09:38:20|19663.75|19543.75|19668.1|19548.1|19668.1|19548.1|19663.7|19543.7|10
1631093910000|2021-09-08 09:38:30|19668.28|19548.28|19672.19|19552.19|19672.62|19552.62|19668.28|19548.28|10
1631093920000|2021-09-08 09:38:40|19673.82|19553.82|19675.64|19555.64|19676.65|19556.65|19673.38|19553.38|10
1631093930000|2021-09-08 09:38:50|19675.93|19555.93|19675.67|19555.67|19676.41|19556.41|19674.51|19554.51|10
1631093940000|2021-09-08 09:39:00|19675.81|19555.81|19674.78|19554.78|19676.31|19556.31|19673.56|19553.56|10
1631093950000|2021-09-08 09:39:10|19673.65|19553.65|19665.74|19545.74|19673.65|19553.65|19665.74|19545.74|10
1631093960000|2021-09-08 09:39:20|19665.63|19545.63|19663.12|19543.12|19665.63|19545.63|19663.12|19543.12|9
1631093970000|2021-09-08 09:39:30|19663.69|19543.69|19659.39|19539.39|19663.69|19543.69|19658.95|19538.95|10
1631093980000|2021-09-08 09:39:40|19659.5|19539.5|19658.72|19538.72|19662.19|19542.19|19658.72|19538.72|10
1631093990000|2021-09-08 09:39:50|19658.61|19538.61|19659.98|19539.98|19659.98|19539.98|19654.85|19534.85|10
1631094000000|2021-09-08 09:40:00|19659.97|19539.97|19660.63|19540.63|19663.19|19543.19|19659.97|19539.97|10
1631094010000|2021-09-08 09:40:10|19660.99|19540.99|19657.75|19537.75|19660.99|19540.99|19657.65|19537.65|10
1631094020000|2021-09-08 09:40:20|19656.51|19536.51|19653.27|19533.27|19656.51|19536.51|19653.27|19533.27|10
1631094030000|2021-09-08 09:40:30|19653.21|19533.21|19652.07|19532.07|19654.12|19534.12|19652.07|19532.07|10
1631094040000|2021-09-08 09:40:40|19652.2|19532.2|19651.33|19531.33|19653.12|19533.12|19651.33|19531.33|10
1631094050000|2021-09-08 09:40:50|19650.93|19530.93|19647.92|19527.92|19650.93|19530.93|19646.82|19526.82|10
1631094060000|2021-09-08 09:41:00|19647.7|19527.7|19646.95|19526.95|19647.7|19527.7|19645.51|19525.51|10
1631094070000|2021-09-08 09:41:10|19646.89|19526.89|19646.86|19526.86|19647.52|19527.52|19646.05|19526.05|10
1631094080000|2021-09-08 09:41:20|19646.44|19526.44|19640.22|19520.22|19646.44|19526.44|19639.31|19519.31|9
1631094090000|2021-09-08 09:41:30|19640.69|19520.69|19642.45|19522.45|19645.32|19525.32|19640.69|19520.69|10
1631094100000|2021-09-08 09:41:40|19641.96|19521.96|19639.15|19519.15|19641.96|19521.96|19638.99|19518.99|10
1631094110000|2021-09-08 09:41:50|19638.94|19518.94|19638.75|19518.75|19639.08|19519.08|19636.18|19516.18|10
1631094120000|2021-09-08 09:42:00|19638.56|19518.56|19632.52|19512.52|19638.56|19518.56|19631.64|19511.64|10
1631094130000|2021-09-08 09:42:10|19632.4|19512.4|19631.92|19511.92|19632.81|19512.81|19631.63|19511.63|10
1631094140000|2021-09-08 09:42:20|19630.49|19510.49|19628.83|19508.83|19630.5|19510.5|19628.83|19508.83|10
1631094150000|2021-09-08 09:42:30|19628.85|19508.85|19627.61|19507.61|19628.94|19508.94|19627.59|19507.59|10
1631094160000|2021-09-08 09:42:40|19628.99|19508.99|19627.08|19507.08|19629.21|19509.21|19626.19|19506.19|10
1631094170000|2021-09-08 09:42:50|19626.98|19506.98|19627.03|19507.03|19628.3|19508.3|19626.45|19506.45|10
1631094180000|2021-09-08 09:43:00|19626.66|19506.66|19624.71|19504.71|19627.48|19507.48|19624.71|19504.71|9
1631094190000|2021-09-08 09:43:10|19624.75|19504.75|19624.79|19504.79|19624.99|19504.99|19624.54|19504.54|10
1631094200000|2021-09-08 09:43:20|19624.77|19504.77|19630.05|19510.05|19630.05|19510.05|19623.62|19503.62|10
1631094210000|2021-09-08 09:43:30|19630.12|19510.12|19637.54|19517.54|19637.54|19517.54|19630.12|19510.12|10
1631094220000|2021-09-08 09:43:40|19638.31|19518.31|19638.69|19518.69|19640.51|19520.51|19638.29|19518.29|10
1631094230000|2021-09-08 09:43:50|19637.76|19517.76|19634.34|19514.34|19637.76|19517.76|19634.34|19514.34|10
1631094240000|2021-09-08 09:44:00|19633.73|19513.73|19633.75|19513.75|19635.6|19515.6|19633.73|19513.73|9
1631094250000|2021-09-08 09:44:10|19633.61|19513.61|19632.76|19512.76|19634.04|19514.04|19632.61|19512.61|10
1631094260000|2021-09-08 09:44:20|19633.67|19513.67|19640.49|19520.49|19641.2|19521.2|19633.67|19513.67|10
1631094270000|2021-09-08 09:44:30|19639.61|19519.61|19644.02|19524.02|19644.02|19524.02|19639.6|19519.6|10
1631094280000|2021-09-08 09:44:40|19644.52|19524.52|19648.29|19528.29|19648.29|19528.29|19644.52|19524.52|10
1631094290000|2021-09-08 09:44:50|19649.73|19529.73|19657.45|19537.45|19657.45|19537.45|19649.73|19529.73|9
1631094300000|2021-09-08 09:45:00|19657.2|19537.2|19659.88|19539.88|19659.88|19539.88|19655.13|19535.13|10
1631094310000|2021-09-08 09:45:10|19661.02|19541.02|19673.01|19553.01|19673.01|19553.01|19661.02|19541.02|10
1631094320000|2021-09-08 09:45:20|19671.93|19551.93|19674.56|19554.56|19674.56|19554.56|19671.07|19551.07|10
1631094330000|2021-09-08 09:45:30|19674.65|19554.65|19680.08|19560.08|19680.08|19560.08|19674.48|19554.48|10
1631094340000|2021-09-08 09:45:40|19681.07|19561.07|19683.58|19563.58|19683.58|19563.58|19681.07|19561.07|10
1631094350000|2021-09-08 09:45:50|19684.69|19564.69|19687.36|19567.36|19687.36|19567.36|19684.52|19564.52|10
1631094360000|2021-09-08 09:46:00|19688.58|19568.58|19689.83|19569.83|19689.83|19569.83|19687.73|19567.73|10
1631094370000|2021-09-08 09:46:10|19689.54|19569.54|19686.21|19566.21|19689.76|19569.76|19686.21|19566.21|10
1631094380000|2021-09-08 09:46:20|19685.31|19565.31|19681.57|19561.57|19685.31|19565.31|19681.57|19561.57|9
1631094390000|2021-09-08 09:46:30|19681|19561|19683.3|19563.3|19683.3|19563.3|19680|19560|10
1631094400000|2021-09-08 09:46:40|19683.32|19563.32|19691.23|19571.23|19691.23|19571.23|19682.71|19562.71|10
1631094410000|2021-09-08 09:46:50|19691.31|19571.31|19684.53|19564.53|19691.31|19571.31|19684.53|19564.53|10
1631094420000|2021-09-08 09:47:00|19682.58|19562.58|19679.81|19559.81|19682.58|19562.58|19678.88|19558.88|10
1631094430000|2021-09-08 09:47:10|19677.9|19557.9|19671.66|19551.66|19677.9|19557.9|19671.66|19551.66|10
1631094440000|2021-09-08 09:47:20|19670.03|19550.03|19666.09|19546.09|19670.53|19550.53|19666.09|19546.09|10
1631094450000|2021-09-08 09:47:30|19666.44|19546.44|19663.02|19543.02|19666.44|19546.44|19663.02|19543.02|10
1631094460000|2021-09-08 09:47:40|19663.09|19543.09|19655.97|19535.97|19663.74|19543.74|19655.96|19535.96|10
1631094470000|2021-09-08 09:47:50|19656.25|19536.25|19649.76|19529.76|19656.25|19536.25|19649.76|19529.76|10
1631094480000|2021-09-08 09:48:00|19649.34|19529.34|19650.64|19530.64|19651.59|19531.59|19648.47|19528.47|9
1631094490000|2021-09-08 09:48:10|19650.73|19530.73|19648.03|19528.03|19650.73|19530.73|19648.03|19528.03|9
1631094500000|2021-09-08 09:48:20|19648.27|19528.27|19651.78|19531.78|19651.78|19531.78|19648.27|19528.27|10
1631094510000|2021-09-08 09:48:30|19650.93|19530.93|19651.45|19531.45|19651.78|19531.78|19650.86|19530.86|10
1631094520000|2021-09-08 09:48:40|19653.11|19533.11|19654.43|19534.43|19654.92|19534.92|19652.17|19532.17|10
1631094530000|2021-09-08 09:48:50|19654.86|19534.86|19655.39|19535.39|19655.74|19535.74|19654.84|19534.84|10
1631094540000|2021-09-08 09:49:00|19655.51|19535.51|19656.89|19536.89|19657.12|19537.12|19655.51|19535.51|10
1631094550000|2021-09-08 09:49:10|19657.04|19537.04|19660.11|19540.11|19660.4|19540.4|19656.81|19536.81|10
1631094560000|2021-09-08 09:49:20|19660.7|19540.7|19665.17|19545.17|19665.17|19545.17|19660.7|19540.7|10
1631094570000|2021-09-08 09:49:30|19667.91|19547.91|19686.19|19566.19|19686.19|19566.19|19667.91|19547.91|10
1631094580000|2021-09-08 09:49:40|19687.24|19567.24|19703.99|19583.99|19703.99|19583.99|19687.24|19567.24|10
1631094590000|2021-09-08 09:49:50|19705.17|19585.17|19706.79|19586.79|19706.8|19586.8|19703.52|19583.52|10
1631094600000|2021-09-08 09:50:00|19706.6|19586.6|19705.4|19585.4|19707.74|19587.74|19705.4|19585.4|10
1631094610000|2021-09-08 09:50:10|19708.26|19588.26|19710.65|19590.65|19710.65|19590.65|19708.26|19588.26|10
1631094620000|2021-09-08 09:50:20|19710.33|19590.33|19708.25|19588.25|19710.33|19590.33|19708|19588|10
1631094630000|2021-09-08 09:50:30|19708.2|19588.2|19707.95|19587.95|19708.55|19588.55|19707.9|19587.9|10
1631094640000|2021-09-08 09:50:40|19706.61|19586.61|19706.17|19586.17|19706.61|19586.61|19705.82|19585.82|9
1631094650000|2021-09-08 09:50:50|19706.69|19586.69|19705.44|19585.44|19707.16|19587.16|19705.31|19585.31|10
1631094660000|2021-09-08 09:51:00|19705.99|19585.99|19704.52|19584.52|19706.89|19586.89|19704.41|19584.41|10
1631094670000|2021-09-08 09:51:10|19704.55|19584.55|19702.75|19582.75|19704.55|19584.55|19701.79|19581.79|10
1631094680000|2021-09-08 09:51:20|19702.4|19582.4|19700.32|19580.32|19702.4|19582.4|19698.77|19578.77|10
1631094690000|2021-09-08 09:51:30|19698.71|19578.71|19692.53|19572.53|19698.71|19578.71|19691.12|19571.12|10
1631094700000|2021-09-08 09:51:40|19692|19572|19686.41|19566.41|19692|19572|19685.67|19565.67|10
1631094710000|2021-09-08 09:51:50|19685.97|19565.97|19686.93|19566.93|19686.93|19566.93|19684.99|19564.99|10
1631094720000|2021-09-08 09:52:00|19687.1|19567.1|19695.24|19575.24|19695.24|19575.24|19687.1|19567.1|10
1631094730000|2021-09-08 09:52:10|19696.52|19576.52|19696.83|19576.83|19698.55|19578.55|19696.52|19576.52|10
1631094740000|2021-09-08 09:52:20|19696.42|19576.42|19691.47|19571.47|19696.42|19576.42|19691.32|19571.32|10
1631094750000|2021-09-08 09:52:30|19691.57|19571.57|19686.87|19566.87|19691.57|19571.57|19686.87|19566.87|10
1631094760000|2021-09-08 09:52:40|19686.83|19566.83|19686.71|19566.71|19687.66|19567.66|19685.22|19565.22|10
1631094770000|2021-09-08 09:52:50|19686.49|19566.49|19687.58|19567.58|19687.9|19567.9|19686.24|19566.24|10
1631094780000|2021-09-08 09:53:00|19687.91|19567.91|19681.86|19561.86|19689.47|19569.47|19681.61|19561.61|10
1631094790000|2021-09-08 09:53:10|19681.78|19561.78|19682.04|19562.04|19682.06|19562.06|19681.29|19561.29|10
1631094800000|2021-09-08 09:53:20|19682.19|19562.19|19683.52|19563.52|19683.52|19563.52|19680.73|19560.73|10
1631094810000|2021-09-08 09:53:30|19683.6|19563.6|19699.89|19579.89|19699.89|19579.89|19683.51|19563.51|10
1631094820000|2021-09-08 09:53:40|19700.71|19580.71|19703.54|19583.54|19703.54|19583.54|19700.55|19580.55|10
1631094830000|2021-09-08 09:53:50|19704.03|19584.03|19706.16|19586.16|19706.81|19586.81|19704.03|19584.03|10
1631094840000|2021-09-08 09:54:00|19707.57|19587.57|19717.18|19597.18|19717.18|19597.18|19707.48|19587.48|10
1631094850000|2021-09-08 09:54:10|19718.2|19598.2|19720.48|19600.48|19721.2|19601.2|19718.19|19598.19|10
1631094860000|2021-09-08 09:54:20|19725.41|19605.41|19738.92|19618.92|19738.92|19618.92|19725.41|19605.41|10
1631094870000|2021-09-08 09:54:30|19744.93|19624.93|19769.26|19649.26|19769.26|19649.26|19744.93|19624.93|10
1631094880000|2021-09-08 09:54:40|19772.97|19652.97|19783.7|19663.7|19783.91|19663.91|19772.97|19652.97|10
1631094890000|2021-09-08 09:54:50|19785.58|19665.58|19777.07|19657.07|19785.74|19665.74|19777.07|19657.07|10
1631094900000|2021-09-08 09:55:00|19778.15|19658.15|19779.54|19659.54|19779.54|19659.54|19776.61|19656.61|9
1631094910000|2021-09-08 09:55:10|19779.65|19659.65|19778.21|19658.21|19780.74|19660.74|19778.21|19658.21|10
1631094920000|2021-09-08 09:55:20|19777.06|19657.06|19764.31|19644.31|19777.06|19657.06|19764.31|19644.31|10
1631094930000|2021-09-08 09:55:30|19758.96|19638.96|19758.22|19638.22|19759.74|19639.74|19757.29|19637.29|10
1631094940000|2021-09-08 09:55:40|19757.96|19637.96|19757.16|19637.16|19757.96|19637.96|19756.88|19636.88|9
1631094950000|2021-09-08 09:55:50|19756.79|19636.79|19754.19|19634.19|19757.2|19637.2|19754.19|19634.19|10
1631094960000|2021-09-08 09:56:00|19753.83|19633.83|19760.71|19640.71|19761.45|19641.45|19753.83|19633.83|10
1631094970000|2021-09-08 09:56:10|19761.66|19641.66|19764.76|19644.76|19764.76|19644.76|19761.66|19641.66|10
1631094980000|2021-09-08 09:56:20|19766.31|19646.31|19770.23|19650.23|19770.23|19650.23|19766.31|19646.31|10
1631094990000|2021-09-08 09:56:30|19770.47|19650.47|19762.28|19642.28|19770.47|19650.47|19762.28|19642.28|10
1631095000000|2021-09-08 09:56:40|19760.97|19640.97|19749.65|19629.65|19760.97|19640.97|19749.65|19629.65|10
1631095010000|2021-09-08 09:56:50|19749.38|19629.38|19741.88|19621.88|19750.12|19630.12|19741.88|19621.88|10
1631095020000|2021-09-08 09:57:00|19741.3|19621.3|19743.55|19623.55|19743.55|19623.55|19740.4|19620.4|10
1631095030000|2021-09-08 09:57:10|19743.99|19623.99|19740.72|19620.72|19744.96|19624.96|19740.72|19620.72|10
1631095040000|2021-09-08 09:57:20|19739.37|19619.37|19741.09|19621.09|19741.42|19621.42|19739.23|19619.23|10
1631095050000|2021-09-08 09:57:30|19740.96|19620.96|19733.92|19613.92|19741.56|19621.56|19733.92|19613.92|10
1631095060000|2021-09-08 09:57:40|19732.76|19612.76|19724.14|19604.14|19732.76|19612.76|19722.36|19602.36|10
1631095070000|2021-09-08 09:57:50|19723.6|19603.6|19728.92|19608.92|19728.92|19608.92|19723.6|19603.6|10
1631095080000|2021-09-08 09:58:00|19728.26|19608.26|19728.24|19608.24|19729.5|19609.5|19728|19608|10
1631095090000|2021-09-08 09:58:10|19728.35|19608.35|19722.48|19602.48|19728.35|19608.35|19722.48|19602.48|10
1631095100000|2021-09-08 09:58:20|19721.52|19601.52|19717.54|19597.54|19722.42|19602.42|19717.54|19597.54|10
1631095110000|2021-09-08 09:58:30|19714.79|19594.79|19703.22|19583.22|19714.79|19594.79|19703.22|19583.22|10
1631095120000|2021-09-08 09:58:40|19703.52|19583.52|19701.66|19581.66|19703.52|19583.52|19701.24|19581.24|10
1631095130000|2021-09-08 09:58:50|19701.38|19581.38|19707|19587|19707|19587|19701.32|19581.32|10
1631095140000|2021-09-08 09:59:00|19707.1|19587.1|19726.64|19606.64|19726.64|19606.64|19706.92|19586.92|10
1631095150000|2021-09-08 09:59:10|19728.59|19608.59|19731.94|19611.94|19734.49|19614.49|19728.59|19608.59|10
1631095160000|2021-09-08 09:59:20|19732.19|19612.19|19737.1|19617.1|19737.1|19617.1|19732.19|19612.19|10
1631095170000|2021-09-08 09:59:30|19737.91|19617.91|19760.72|19640.72|19760.72|19640.72|19737.91|19617.91|10
1631095180000|2021-09-08 09:59:40|19761.5|19641.5|19770.24|19650.24|19770.24|19650.24|19761.5|19641.5|10
1631095190000|2021-09-08 09:59:50|19771.42|19651.42|19771.35|19651.35|19772.31|19652.31|19769.94|19649.94|10
1631095200000|2021-09-08 10:00:00|19771.78|19651.78|19769.2|19649.2|19771.78|19651.78|19769.2|19649.2|10
1631095210000|2021-09-08 10:00:10|19769.11|19649.11|19762.5|19642.5|19769.11|19649.11|19762.5|19642.5|10
1631095220000|2021-09-08 10:00:20|19762.64|19642.64|19761.18|19641.18|19762.64|19642.64|19757.5|19637.5|10
1631095230000|2021-09-08 10:00:30|19760.97|19640.97|19764.02|19644.02|19764.02|19644.02|19760.97|19640.97|10
1631095240000|2021-09-08 10:00:40|19764.55|19644.55|19749.34|19629.34|19764.55|19644.55|19749.34|19629.34|10
1631095250000|2021-09-08 10:00:50|19748.16|19628.16|19731.13|19611.13|19748.16|19628.16|19730.92|19610.92|10
1631095260000|2021-09-08 10:01:00|19729.86|19609.86|19720.51|19600.51|19729.86|19609.86|19720.51|19600.51|10
1631095270000|2021-09-08 10:01:10|19717.67|19597.67|19720.02|19600.02|19720.02|19600.02|19716.54|19596.54|10
1631095280000|2021-09-08 10:01:20|19720.46|19600.46|19713.05|19593.05|19720.46|19600.46|19713.05|19593.05|10
1631095290000|2021-09-08 10:01:30|19712|19592|19704.29|19584.29|19712|19592|19704.29|19584.29|10
1631095300000|2021-09-08 10:01:40|19702.44|19582.44|19697.36|19577.36|19702.44|19582.44|19697.36|19577.36|10
1631095310000|2021-09-08 10:01:50|19695.75|19575.75|19688.16|19568.16|19695.75|19575.75|19688.16|19568.16|10
1631095320000|2021-09-08 10:02:00|19687.55|19567.55|19694.67|19574.67|19694.67|19574.67|19687.02|19567.02|10
1631095330000|2021-09-08 10:02:10|19694.58|19574.58|19697.13|19577.13|19697.88|19577.88|19693.69|19573.69|10
1631095340000|2021-09-08 10:02:20|19696.9|19576.9|19688.22|19568.22|19696.9|19576.9|19688.22|19568.22|10
1631095350000|2021-09-08 10:02:30|19686.8|19566.8|19674.56|19554.56|19686.8|19566.8|19674.56|19554.56|10
1631095360000|2021-09-08 10:02:40|19673.64|19553.64|19671.4|19551.4|19673.64|19553.64|19669.65|19549.65|10
1631095370000|2021-09-08 10:02:50|19674.35|19554.35|19671.63|19551.63|19674.35|19554.35|19671.63|19551.63|10
1631095380000|2021-09-08 10:03:00|19671.22|19551.22|19669.1|19549.1|19672.5|19552.5|19669.1|19549.1|10
1631095390000|2021-09-08 10:03:10|19671.3|19551.3|19669.52|19549.52|19671.79|19551.79|19669.52|19549.52|10
1631095400000|2021-09-08 10:03:20|19669.66|19549.66|19670.82|19550.82|19670.82|19550.82|19668.53|19548.53|10
1631095410000|2021-09-08 10:03:30|19670.84|19550.84|19667.43|19547.43|19670.84|19550.84|19667.43|19547.43|10
1631095420000|2021-09-08 10:03:40|19666.72|19546.72|19658.27|19538.27|19666.72|19546.72|19658.27|19538.27|10
1631095430000|2021-09-08 10:03:50|19658.44|19538.44|19656.88|19536.88|19660.22|19540.22|19656.88|19536.88|10
1631095440000|2021-09-08 10:04:00|19656|19536|19643.29|19523.29|19656|19536|19643.29|19523.29|10
1631095450000|2021-09-08 10:04:10|19643.37|19523.37|19651.46|19531.46|19651.46|19531.46|19643.37|19523.37|10
1631095460000|2021-09-08 10:04:20|19651.7|19531.7|19647.63|19527.63|19651.7|19531.7|19646.53|19526.53|10
1631095470000|2021-09-08 10:04:30|19647.83|19527.83|19652.07|19532.07|19652.07|19532.07|19647.83|19527.83|10
1631095480000|2021-09-08 10:04:40|19651.7|19531.7|19652.79|19532.79|19652.79|19532.79|19650.06|19530.06|10
1631095490000|2021-09-08 10:04:50|19652.93|19532.93|19650.59|19530.59|19652.93|19532.93|19650.01|19530.01|10
1631095500000|2021-09-08 10:05:00|19649.71|19529.71|19650.94|19530.94|19651.92|19531.92|19649.71|19529.71|10
1631095510000|2021-09-08 10:05:10|19650.24|19530.24|19653.86|19533.86|19655.42|19535.42|19650.24|19530.24|10
1631095520000|2021-09-08 10:05:20|19652.77|19532.77|19647.73|19527.73|19652.77|19532.77|19647.73|19527.73|9
1631095530000|2021-09-08 10:05:30|19646.68|19526.68|19643.58|19523.58|19646.83|19526.83|19643.58|19523.58|10
1631095540000|2021-09-08 10:05:40|19645.13|19525.13|19638.48|19518.48|19645.13|19525.13|19638.48|19518.48|10
1631095550000|2021-09-08 10:05:50|19636.41|19516.41|19619.43|19499.43|19636.41|19516.41|19619.43|19499.43|10
1631095560000|2021-09-08 10:06:00|19615.26|19495.26|19602.19|19482.19|19615.26|19495.26|19602.13|19482.13|10
1631095570000|2021-09-08 10:06:10|19602.4|19482.4|19605.97|19485.97|19605.97|19485.97|19602.07|19482.07|10
1631095580000|2021-09-08 10:06:20|19606.39|19486.39|19613.05|19493.05|19613.05|19493.05|19605.44|19485.44|10
1631095590000|2021-09-08 10:06:30|19613.87|19493.87|19612.64|19492.64|19615.53|19495.53|19612.64|19492.64|10
1631095600000|2021-09-08 10:06:40|19614.1|19494.1|19614.23|19494.23|19614.23|19494.23|19611.73|19491.73|10
1631095610000|2021-09-08 10:06:50|19614.72|19494.72|19616.41|19496.41|19617.31|19497.31|19614.72|19494.72|10
1631095620000|2021-09-08 10:07:00|19615.51|19495.51|19612.34|19492.34|19615.51|19495.51|19612.34|19492.34|10
1631095630000|2021-09-08 10:07:10|19611.33|19491.33|19609.16|19489.16|19611.33|19491.33|19607.45|19487.45|10
1631095640000|2021-09-08 10:07:20|19611.01|19491.01|19616.42|19496.42|19616.42|19496.42|19611.01|19491.01|10
1631095650000|2021-09-08 10:07:30|19617.03|19497.03|19620.95|19500.95|19620.95|19500.95|19617.03|19497.03|10
1631095660000|2021-09-08 10:07:40|19621.25|19501.25|19622.08|19502.08|19622.34|19502.34|19621.25|19501.25|10
1631095670000|2021-09-08 10:07:50|19622.9|19502.9|19625.01|19505.01|19626.66|19506.66|19622.9|19502.9|9
1631095680000|2021-09-08 10:08:00|19625.22|19505.22|19620.46|19500.46|19625.83|19505.83|19620.28|19500.28|10
1631095690000|2021-09-08 10:08:10|19620.92|19500.92|19616.83|19496.83|19621.15|19501.15|19616.83|19496.83|10
1631095700000|2021-09-08 10:08:20|19616.19|19496.19|19621.68|19501.68|19621.76|19501.76|19616.19|19496.19|10
1631095710000|2021-09-08 10:08:30|19621.7|19501.7|19619.66|19499.66|19621.86|19501.86|19619.66|19499.66|10
1631095720000|2021-09-08 10:08:40|19618.29|19498.29|19615.98|19495.98|19618.29|19498.29|19615.18|19495.18|10
1631095730000|2021-09-08 10:08:50|19617.6|19497.6|19616.75|19496.75|19617.73|19497.73|19616.74|19496.74|10
1631095740000|2021-09-08 10:09:00|19617.57|19497.57|19617.36|19497.36|19617.57|19497.57|19616.02|19496.02|10
1631095750000|2021-09-08 10:09:10|19617.56|19497.56|19618.51|19498.51|19619.03|19499.03|19616.75|19496.75|10
1631095760000|2021-09-08 10:09:20|19618.23|19498.23|19621.78|19501.78|19621.78|19501.78|19618.23|19498.23|9
1631095770000|2021-09-08 10:09:30|19622.51|19502.51|19622.76|19502.76|19622.76|19502.76|19620.44|19500.44|9
1631095780000|2021-09-08 10:09:40|19623.11|19503.11|19621.13|19501.13|19623.58|19503.58|19621.13|19501.13|10
1631095790000|2021-09-08 10:09:50|19621.01|19501.01|19619.05|19499.05|19622.56|19502.56|19619.05|19499.05|10
1631095800000|2021-09-08 10:10:00|19618.94|19498.94|19621.34|19501.34|19621.34|19501.34|19618.92|19498.92|10
1631095810000|2021-09-08 10:10:10|19620.17|19500.17|19622.26|19502.26|19622.83|19502.83|19620.14|19500.14|10
1631095820000|2021-09-08 10:10:20|19622.2|19502.2|19626.31|19506.31|19626.31|19506.31|19622.08|19502.08|10
1631095830000|2021-09-08 10:10:30|19626.23|19506.23|19628.24|19508.24|19628.24|19508.24|19626.23|19506.23|10
1631095840000|2021-09-08 10:10:40|19628.46|19508.46|19629.68|19509.68|19629.68|19509.68|19627.62|19507.62|10
1631095850000|2021-09-08 10:10:50|19628.41|19508.41|19631.59|19511.59|19631.99|19511.99|19628.41|19508.41|10
1631095860000|2021-09-08 10:11:00|19631.14|19511.14|19633.59|19513.59|19633.59|19513.59|19631.12|19511.12|10
1631095870000|2021-09-08 10:11:10|19632.14|19512.14|19630.6|19510.6|19632.14|19512.14|19630.22|19510.22|10
1631095880000|2021-09-08 10:11:20|19630.36|19510.36|19630.35|19510.35|19630.95|19510.95|19629.91|19509.91|10
1631095890000|2021-09-08 10:11:30|19631|19511|19633.43|19513.43|19634.69|19514.69|19631|19511|10
1631095900000|2021-09-08 10:11:40|19634.63|19514.63|19643.12|19523.12|19643.12|19523.12|19634.63|19514.63|10
1631095910000|2021-09-08 10:11:50|19644.48|19524.48|19658.6|19538.6|19659.24|19539.24|19644.48|19524.48|10
1631095920000|2021-09-08 10:12:00|19658.35|19538.35|19667.99|19547.99|19667.99|19547.99|19657.76|19537.76|10
1631095930000|2021-09-08 10:12:10|19668.46|19548.46|19670.58|19550.58|19672.93|19552.93|19667.83|19547.83|10
1631095940000|2021-09-08 10:12:20|19670.31|19550.31|19668.65|19548.65|19670.81|19550.81|19668.65|19548.65|10
1631095950000|2021-09-08 10:12:30|19669.51|19549.51|19671.06|19551.06|19671.06|19551.06|19666.66|19546.66|10
1631095960000|2021-09-08 10:12:40|19671.27|19551.27|19674.16|19554.16|19674.16|19554.16|19670.82|19550.82|9
1631095970000|2021-09-08 10:12:50|19675.48|19555.48|19674.89|19554.89|19676.78|19556.78|19674.89|19554.89|10
1631095980000|2021-09-08 10:13:00|19674.63|19554.63|19681.2|19561.2|19681.2|19561.2|19674.63|19554.63|10
1631095990000|2021-09-08 10:13:10|19681.18|19561.18|19680.46|19560.46|19682.24|19562.24|19680.46|19560.46|10
1631096000000|2021-09-08 10:13:20|19680.63|19560.63|19683.23|19563.23|19683.23|19563.23|19679.92|19559.92|10
1631096010000|2021-09-08 10:13:30|19683.37|19563.37|19684.31|19564.31|19686.04|19566.04|19683.24|19563.24|10
1631096020000|2021-09-08 10:13:40|19684.25|19564.25|19683.27|19563.27|19684.27|19564.27|19683.22|19563.22|10
1631096030000|2021-09-08 10:13:50|19683.46|19563.46|19682.62|19562.62|19683.52|19563.52|19682.62|19562.62|10
1631096040000|2021-09-08 10:14:00|19682.6|19562.6|19669.2|19549.2|19682.6|19562.6|19669.2|19549.2|10
1631096050000|2021-09-08 10:14:10|19668.52|19548.52|19663.58|19543.58|19668.52|19548.52|19663.58|19543.58|10
1631096060000|2021-09-08 10:14:20|19663.18|19543.18|19668.98|19548.98|19669.37|19549.37|19663.18|19543.18|10
1631096070000|2021-09-08 10:14:30|19669.45|19549.45|19670.04|19550.04|19670.04|19550.04|19669.02|19549.02|10
1631096080000|2021-09-08 10:14:40|19669.88|19549.88|19667.12|19547.12|19669.88|19549.88|19666.93|19546.93|10
1631096090000|2021-09-08 10:14:50|19667.05|19547.05|19663.73|19543.73|19667.05|19547.05|19663.73|19543.73|10
1631096100000|2021-09-08 10:15:00|19663.98|19543.98|19660.38|19540.38|19663.98|19543.98|19660.38|19540.38|10
1631096110000|2021-09-08 10:15:10|19661.25|19541.25|19661.63|19541.63|19662.01|19542.01|19660.25|19540.25|10
1631096120000|2021-09-08 10:15:20|19661.88|19541.88|19664.3|19544.3|19664.3|19544.3|19661.88|19541.88|10
1631096130000|2021-09-08 10:15:30|19664.02|19544.02|19671.34|19551.34|19671.34|19551.34|19664.02|19544.02|10
1631096140000|2021-09-08 10:15:40|19672.37|19552.37|19674.2|19554.2|19674.47|19554.47|19672.24|19552.24|10
1631096150000|2021-09-08 10:15:50|19674.39|19554.39|19678.49|19558.49|19680.21|19560.21|19674.39|19554.39|10
1631096160000|2021-09-08 10:16:00|19678.56|19558.56|19679.33|19559.33|19679.77|19559.77|19678.22|19558.22|10
1631096170000|2021-09-08 10:16:10|19679.36|19559.36|19679.56|19559.56|19680|19560|19679.36|19559.36|10
1631096180000|2021-09-08 10:16:20|19679.34|19559.34|19676.47|19556.47|19680.27|19560.27|19676.47|19556.47|10
1631096190000|2021-09-08 10:16:30|19675.76|19555.76|19675.09|19555.09|19675.76|19555.76|19674.47|19554.47|10
1631096200000|2021-09-08 10:16:40|19674.43|19554.43|19673.12|19553.12|19676.67|19556.67|19672.02|19552.02|10
1631096210000|2021-09-08 10:16:50|19673.9|19553.9|19674.99|19554.99|19675.45|19555.45|19673.82|19553.82|10
1631096220000|2021-09-08 10:17:00|19675.24|19555.24|19678.36|19558.36|19678.36|19558.36|19675.06|19555.06|10
1631096230000|2021-09-08 10:17:10|19677.99|19557.99|19679.08|19559.08|19679.08|19559.08|19675.36|19555.36|10
1631096240000|2021-09-08 10:17:20|19678.84|19558.84|19678.85|19558.85|19679.17|19559.17|19678.65|19558.65|10
1631096250000|2021-09-08 10:17:30|19679.32|19559.32|19679.37|19559.37|19679.79|19559.79|19678.35|19558.35|10
1631096260000|2021-09-08 10:17:40|19679.8|19559.8|19682|19562|19682.79|19562.79|19679.8|19559.8|10
1631096270000|2021-09-08 10:17:50|19682.22|19562.22|19682.1|19562.1|19682.38|19562.38|19680.5|19560.5|10
1631096280000|2021-09-08 10:18:00|19681.81|19561.81|19679.29|19559.29|19681.81|19561.81|19679.29|19559.29|10
1631096290000|2021-09-08 10:18:10|19678.87|19558.87|19678.09|19558.09|19678.87|19558.87|19677.38|19557.38|10
1631096300000|2021-09-08 10:18:20|19678.21|19558.21|19679.24|19559.24|19679.24|19559.24|19677.75|19557.75|10
1631096310000|2021-09-08 10:18:30|19679.56|19559.56|19682.83|19562.83|19682.83|19562.83|19678.19|19558.19|10
1631096320000|2021-09-08 10:18:40|19685.44|19565.44|19683.93|19563.93|19685.54|19565.54|19683.61|19563.61|10
1631096330000|2021-09-08 10:18:50|19684.03|19564.03|19684.39|19564.39|19687.22|19567.22|19682.98|19562.98|9
1631096340000|2021-09-08 10:19:00|19683.85|19563.85|19680.34|19560.34|19683.85|19563.85|19680.34|19560.34|10
1631096350000|2021-09-08 10:19:10|19680.94|19560.94|19681.23|19561.23|19681.23|19561.23|19679.66|19559.66|10
1631096360000|2021-09-08 10:19:20|19681.62|19561.62|19682.69|19562.69|19683.37|19563.37|19681.62|19561.62|10
1631096370000|2021-09-08 10:19:30|19682.96|19562.96|19681.42|19561.42|19682.96|19562.96|19681.04|19561.04|10
1631096380000|2021-09-08 10:19:40|19680.25|19560.25|19680.88|19560.88|19681.82|19561.82|19680.25|19560.25|10
1631096390000|2021-09-08 10:19:50|19681.22|19561.22|19687.86|19567.86|19687.86|19567.86|19681.22|19561.22|10
1631096400000|2021-09-08 10:20:00|19688.57|19568.57|19693.39|19573.39|19693.39|19573.39|19688.57|19568.57|10
1631096410000|2021-09-08 10:20:10|19694.62|19574.62|19698.54|19578.54|19698.54|19578.54|19694.38|19574.38|10
1631096420000|2021-09-08 10:20:20|19698.57|19578.57|19709.09|19589.09|19709.09|19589.09|19698.57|19578.57|10
1631096430000|2021-09-08 10:20:30|19709.98|19589.98|19712.13|19592.13|19712.13|19592.13|19707.35|19587.35|9
1631096440000|2021-09-08 10:20:40|19712.33|19592.33|19716.92|19596.92|19717.03|19597.03|19712.33|19592.33|10
1631096450000|2021-09-08 10:20:50|19716.8|19596.8|19712.78|19592.78|19716.8|19596.8|19712.78|19592.78|10
1631096460000|2021-09-08 10:21:00|19712.4|19592.4|19708.53|19588.53|19712.4|19592.4|19708.43|19588.43|10
1631096470000|2021-09-08 10:21:10|19708.49|19588.49|19706.77|19586.77|19708.49|19588.49|19706.77|19586.77|9
1631096480000|2021-09-08 10:21:20|19707.62|19587.62|19707.27|19587.27|19707.62|19587.62|19707.17|19587.17|7
1631096490000|2021-09-08 10:21:30|19708.01|19588.01|19701.67|19581.67|19708.01|19588.01|19701.67|19581.67|10
1631096500000|2021-09-08 10:21:40|19703.26|19583.26|19706.63|19586.63|19706.84|19586.84|19703.26|19583.26|10
1631096510000|2021-09-08 10:21:50|19706.6|19586.6|19709.72|19589.72|19710.51|19590.51|19706.6|19586.6|10
1631096520000|2021-09-08 10:22:00|19710.91|19590.91|19712.74|19592.74|19712.74|19592.74|19710.2|19590.2|10
1631096530000|2021-09-08 10:22:10|19712.06|19592.06|19704.38|19584.38|19712.06|19592.06|19704.38|19584.38|10
1631096540000|2021-09-08 10:22:20|19704.17|19584.17|19701.76|19581.76|19704.17|19584.17|19701.76|19581.76|10
1631096550000|2021-09-08 10:22:30|19701.1|19581.1|19701.28|19581.28|19701.57|19581.57|19700.37|19580.37|10
1631096560000|2021-09-08 10:22:40|19701.07|19581.07|19691.01|19571.01|19701.07|19581.07|19691.01|19571.01|10
1631096570000|2021-09-08 10:22:50|19690.24|19570.24|19690.72|19570.72|19690.72|19570.72|19689.85|19569.85|9
1631096580000|2021-09-08 10:23:00|19690.42|19570.42|19686.14|19566.14|19690.42|19570.42|19686.14|19566.14|10
1631096590000|2021-09-08 10:23:10|19685.66|19565.66|19685.63|19565.63|19685.96|19565.96|19685.17|19565.17|10
1631096600000|2021-09-08 10:23:20|19685.42|19565.42|19678.27|19558.27|19685.66|19565.66|19678.27|19558.27|10
1631096610000|2021-09-08 10:23:30|19677.48|19557.48|19670.8|19550.8|19677.48|19557.48|19670.8|19550.8|10
1631096620000|2021-09-08 10:23:40|19670.06|19550.06|19667.58|19547.58|19671.67|19551.67|19667.24|19547.24|10
1631096630000|2021-09-08 10:23:50|19668.84|19548.84|19667.96|19547.96|19668.99|19548.99|19667.96|19547.96|10
1631096640000|2021-09-08 10:24:00|19667.66|19547.66|19666.33|19546.33|19667.66|19547.66|19665.69|19545.69|9
1631096650000|2021-09-08 10:24:10|19666.06|19546.06|19666.8|19546.8|19667.68|19547.68|19665.81|19545.81|10
1631096660000|2021-09-08 10:24:20|19667.21|19547.21|19652.14|19532.14|19667.21|19547.21|19652.14|19532.14|10
1631096670000|2021-09-08 10:24:30|19651.99|19531.99|19644.12|19524.12|19651.99|19531.99|19644.12|19524.12|10
1631096680000|2021-09-08 10:24:40|19641.67|19521.67|19642.95|19522.95|19643.09|19523.09|19641.54|19521.54|10
1631096690000|2021-09-08 10:24:50|19643.32|19523.32|19640.91|19520.91|19643.32|19523.32|19639.95|19519.95|10
1631096700000|2021-09-08 10:25:00|19641.34|19521.34|19641.92|19521.92|19641.92|19521.92|19640.2|19520.2|10
1631096710000|2021-09-08 10:25:10|19641.81|19521.81|19640.2|19520.2|19642.57|19522.57|19639.73|19519.73|10
1631096720000|2021-09-08 10:25:20|19640.14|19520.14|19643.24|19523.24|19643.24|19523.24|19640.14|19520.14|10
1631096730000|2021-09-08 10:25:30|19643.53|19523.53|19643.53|19523.53|19644.97|19524.97|19643.28|19523.28|10
1631096740000|2021-09-08 10:25:40|19643.65|19523.65|19643.64|19523.64|19644.66|19524.66|19643.53|19523.53|10
1631096750000|2021-09-08 10:25:50|19643.7|19523.7|19643.37|19523.37|19643.92|19523.92|19643.19|19523.19|10
1631096760000|2021-09-08 10:26:00|19643.3|19523.3|19641.77|19521.77|19643.37|19523.37|19641.77|19521.77|10
1631096770000|2021-09-08 10:26:10|19640.62|19520.62|19630.78|19510.78|19640.62|19520.62|19630.78|19510.78|10
1631096780000|2021-09-08 10:26:20|19630.32|19510.32|19621.75|19501.75|19630.32|19510.32|19621.75|19501.75|10
1631096790000|2021-09-08 10:26:30|19620.09|19500.09|19599.54|19479.54|19620.09|19500.09|19599.54|19479.54|10
1631096800000|2021-09-08 10:26:40|19596.67|19476.67|19588.62|19468.62|19596.67|19476.67|19587.19|19467.19|9
1631096810000|2021-09-08 10:26:50|19589.84|19469.84|19585.17|19465.17|19590.03|19470.03|19585.17|19465.17|10
1631096820000|2021-09-08 10:27:00|19583.14|19463.14|19585.79|19465.79|19585.79|19465.79|19583.14|19463.14|10
1631096830000|2021-09-08 10:27:10|19586.24|19466.24|19592.26|19472.26|19592.26|19472.26|19585.63|19465.63|10
1631096840000|2021-09-08 10:27:20|19592.46|19472.46|19598.6|19478.6|19598.6|19478.6|19592.46|19472.46|9
1631096850000|2021-09-08 10:27:30|19598.47|19478.47|19593.94|19473.94|19598.88|19478.88|19593.94|19473.94|10
1631096860000|2021-09-08 10:27:40|19594.36|19474.36|19592.48|19472.48|19594.57|19474.57|19591.02|19471.02|10
1631096870000|2021-09-08 10:27:50|19592.7|19472.7|19596.66|19476.66|19596.91|19476.91|19592.7|19472.7|10
1631096880000|2021-09-08 10:28:00|19596.63|19476.63|19591.61|19471.61|19596.76|19476.76|19591.61|19471.61|10
1631096890000|2021-09-08 10:28:10|19591.17|19471.17|19585.64|19465.64|19591.17|19471.17|19585.64|19465.64|10
1631096900000|2021-09-08 10:28:20|19585.05|19465.05|19586.41|19466.41|19589.76|19469.76|19584.79|19464.79|10
1631096910000|2021-09-08 10:28:30|19586.29|19466.29|19583.85|19463.85|19586.29|19466.29|19583.68|19463.68|10
1631096920000|2021-09-08 10:28:40|19583.48|19463.48|19579.18|19459.18|19583.48|19463.48|19578.2|19458.2|10
1631096930000|2021-09-08 10:28:50|19579.37|19459.37|19576.47|19456.47|19580.61|19460.61|19576.47|19456.47|10
1631096940000|2021-09-08 10:29:00|19575.89|19455.89|19574.54|19454.54|19576.35|19456.35|19574.37|19454.37|10
1631096950000|2021-09-08 10:29:10|19574.67|19454.67|19574.53|19454.53|19575.8|19455.8|19573.08|19453.08|9
1631096960000|2021-09-08 10:29:20|19574.67|19454.67|19577.77|19457.77|19577.77|19457.77|19574.67|19454.67|8
1631096970000|2021-09-08 10:29:30|19575.09|19455.09|19573.13|19453.13|19575.09|19455.09|19571.32|19451.32|10
1631096980000|2021-09-08 10:29:40|19573.89|19453.89|19573.34|19453.34|19574.82|19454.82|19573.34|19453.34|10
1631096990000|2021-09-08 10:29:50|19573.5|19453.5|19574.81|19454.81|19575.27|19455.27|19572.52|19452.52|10
1631097000000|2021-09-08 10:30:00|19574.82|19454.82|19576.05|19456.05|19576.05|19456.05|19573.94|19453.94|10
1631097010000|2021-09-08 10:30:10|19576.8|19456.8|19585.93|19465.93|19585.93|19465.93|19576.8|19456.8|10
1631097020000|2021-09-08 10:30:20|19588.72|19468.72|19599.49|19479.49|19599.49|19479.49|19588.72|19468.72|10
1631097030000|2021-09-08 10:30:30|19600.75|19480.75|19605.98|19485.98|19605.98|19485.98|19600.75|19480.75|10
1631097040000|2021-09-08 10:30:40|19606.16|19486.16|19610.2|19490.2|19610.2|19490.2|19605.6|19485.6|10
1631097050000|2021-09-08 10:30:50|19612.12|19492.12|19612.03|19492.03|19612.31|19492.31|19611.11|19491.11|10
1631097060000|2021-09-08 10:31:00|19612.55|19492.55|19612.38|19492.38|19612.66|19492.66|19611.82|19491.82|10
1631097070000|2021-09-08 10:31:10|19612.17|19492.17|19617.58|19497.58|19617.58|19497.58|19612.17|19492.17|10
1631097080000|2021-09-08 10:31:20|19618.07|19498.07|19620.49|19500.49|19620.96|19500.96|19618.07|19498.07|10
1631097090000|2021-09-08 10:31:30|19621.27|19501.27|19627.92|19507.92|19627.92|19507.92|19621.27|19501.27|10
1631097100000|2021-09-08 10:31:40|19629.09|19509.09|19633.86|19513.86|19633.86|19513.86|19629.09|19509.09|10
1631097110000|2021-09-08 10:31:50|19634.12|19514.12|19632.79|19512.79|19634.12|19514.12|19632.79|19512.79|10
1631097120000|2021-09-08 10:32:00|19632.34|19512.34|19622.23|19502.23|19632.34|19512.34|19622.23|19502.23|10
1631097130000|2021-09-08 10:32:10|19620.49|19500.49|19617.68|19497.68|19620.49|19500.49|19617.29|19497.29|10
1631097140000|2021-09-08 10:32:20|19617.54|19497.54|19622.95|19502.95|19623.67|19503.67|19617.54|19497.54|10
1631097150000|2021-09-08 10:32:30|19622.97|19502.97|19625.88|19505.88|19626.15|19506.15|19622.97|19502.97|10
1631097160000|2021-09-08 10:32:40|19625.85|19505.85|19625.73|19505.73|19626.99|19506.99|19625.01|19505.01|10
1631097170000|2021-09-08 10:32:50|19627.4|19507.4|19627.07|19507.07|19627.58|19507.58|19624.9|19504.9|10
1631097180000|2021-09-08 10:33:00|19628.27|19508.27|19626.45|19506.45|19629.79|19509.79|19626.45|19506.45|10
1631097190000|2021-09-08 10:33:10|19625.35|19505.35|19624.37|19504.37|19626.68|19506.68|19624.24|19504.24|10
1631097200000|2021-09-08 10:33:20|19623.26|19503.26|19616.02|19496.02|19623.26|19503.26|19616.02|19496.02|10
1631097210000|2021-09-08 10:33:30|19616.27|19496.27|19606.24|19486.24|19616.27|19496.27|19606.24|19486.24|10
1631097220000|2021-09-08 10:33:40|19604.31|19484.31|19591.23|19471.23|19604.31|19484.31|19591.23|19471.23|10
1631097230000|2021-09-08 10:33:50|19589.98|19469.98|19586.23|19466.23|19590.55|19470.55|19586.23|19466.23|10
1631097240000|2021-09-08 10:34:00|19585.59|19465.59|19582.22|19462.22|19586.27|19466.27|19582.22|19462.22|10
1631097250000|2021-09-08 10:34:10|19581.64|19461.64|19575.82|19455.82|19581.64|19461.64|19575.26|19455.26|10
1631097260000|2021-09-08 10:34:20|19574.94|19454.94|19571.94|19451.94|19574.94|19454.94|19571.94|19451.94|10
1631097270000|2021-09-08 10:34:30|19571.32|19451.32|19566.46|19446.46|19571.32|19451.32|19566.46|19446.46|10
1631097280000|2021-09-08 10:34:40|19565.14|19445.14|19525.42|19405.42|19565.14|19445.14|19525.42|19405.42|10
1631097290000|2021-09-08 10:34:50|19513.34|19393.34|19514.63|19394.63|19514.63|19394.63|19508.58|19388.58|10
1631097300000|2021-09-08 10:35:00|19515.38|19395.38|19493.05|19373.05|19516.55|19396.55|19491.76|19371.76|10
1631097310000|2021-09-08 10:35:10|19493.42|19373.42|19497.34|19377.34|19497.34|19377.34|19491.59|19371.59|10
1631097320000|2021-09-08 10:35:20|19499.52|19379.52|19501.28|19381.28|19503.74|19383.74|19499.52|19379.52|9
1631097330000|2021-09-08 10:35:30|19502.12|19382.12|19492.21|19372.21|19502.12|19382.12|19491.23|19371.23|10
1631097340000|2021-09-08 10:35:40|19490.68|19370.68|19496.49|19376.49|19496.64|19376.64|19490.52|19370.52|10
1631097350000|2021-09-08 10:35:50|19498.11|19378.11|19503.25|19383.25|19503.25|19383.25|19498.11|19378.11|10
1631097360000|2021-09-08 10:36:00|19502.54|19382.54|19510.52|19390.52|19510.86|19390.86|19502.54|19382.54|10
1631097370000|2021-09-08 10:36:10|19510.06|19390.06|19513.53|19393.53|19514.73|19394.73|19510.06|19390.06|10
1631097380000|2021-09-08 10:36:20|19513.7|19393.7|19514.65|19394.65|19517.36|19397.36|19513.7|19393.7|10
1631097390000|2021-09-08 10:36:30|19512.44|19392.44|19514.14|19394.14|19514.93|19394.93|19511.37|19391.37|10
1631097400000|2021-09-08 10:36:40|19513.36|19393.36|19503.77|19383.77|19513.36|19393.36|19503.77|19383.77|10
1631097410000|2021-09-08 10:36:50|19501.13|19381.13|19501.34|19381.34|19502|19382|19500.97|19380.97|10
1631097420000|2021-09-08 10:37:00|19500.9|19380.9|19501.65|19381.65|19502.21|19382.21|19500.04|19380.04|10
1631097430000|2021-09-08 10:37:10|19502.64|19382.64|19507.69|19387.69|19507.69|19387.69|19502.64|19382.64|10
1631097440000|2021-09-08 10:37:20|19509.21|19389.21|19511.41|19391.41|19511.41|19391.41|19508.39|19388.39|10
1631097450000|2021-09-08 10:37:30|19510.87|19390.87|19509.37|19389.37|19512.09|19392.09|19509.37|19389.37|10
1631097460000|2021-09-08 10:37:40|19509.57|19389.57|19504.99|19384.99|19509.61|19389.61|19504.8|19384.8|10
1631097470000|2021-09-08 10:37:50|19504.95|19384.95|19508.49|19388.49|19508.81|19388.81|19504.95|19384.95|10
1631097480000|2021-09-08 10:38:00|19508.28|19388.28|19514.79|19394.79|19514.79|19394.79|19508.22|19388.22|10
1631097490000|2021-09-08 10:38:10|19518.74|19398.74|19524.21|19404.21|19524.21|19404.21|19518.63|19398.63|10
1631097500000|2021-09-08 10:38:20|19523.96|19403.96|19524.26|19404.26|19524.4|19404.4|19522.22|19402.22|10
1631097510000|2021-09-08 10:38:30|19525.11|19405.11|19523.55|19403.55|19525.38|19405.38|19523.55|19403.55|9
1631097520000|2021-09-08 10:38:40|19522.26|19402.26|19518.52|19398.52|19522.26|19402.26|19517.65|19397.65|10
1631097530000|2021-09-08 10:38:50|19517.77|19397.77|19514.97|19394.97|19517.77|19397.77|19514.66|19394.66|10
1631097540000|2021-09-08 10:39:00|19514.49|19394.49|19513.46|19393.46|19515.08|19395.08|19512.63|19392.63|9
1631097550000|2021-09-08 10:39:10|19513.96|19393.96|19514.21|19394.21|19514.94|19394.94|19513.69|19393.69|9
1631097560000|2021-09-08 10:39:20|19514.46|19394.46|19516.2|19396.2|19517.44|19397.44|19514.46|19394.46|10
1631097570000|2021-09-08 10:39:30|19516.28|19396.28|19515.75|19395.75|19517.47|19397.47|19515.75|19395.75|10
1631097580000|2021-09-08 10:39:40|19518.7|19398.7|19513.26|19393.26|19519.32|19399.32|19513.07|19393.07|10
1631097590000|2021-09-08 10:39:50|19513.07|19393.07|19504.99|19384.99|19513.52|19393.52|19504.99|19384.99|10
1631097600000|2021-09-08 10:40:00|19505.1|19385.1|19505.12|19385.12|19505.61|19385.61|19504.42|19384.42|10
1631097610000|2021-09-08 10:40:10|19505.05|19385.05|19491.51|19371.51|19505.05|19385.05|19491.51|19371.51|10
1631097620000|2021-09-08 10:40:20|19491.57|19371.57|19482.29|19362.29|19491.57|19371.57|19481.5|19361.5|10
1631097630000|2021-09-08 10:40:30|19482.73|19362.73|19476.62|19356.62|19482.73|19362.73|19476.62|19356.62|10
1631097640000|2021-09-08 10:40:40|19476.49|19356.49|19469.09|19349.09|19476.49|19356.49|19469.09|19349.09|10
1631097650000|2021-09-08 10:40:50|19467.1|19347.1|19450.83|19330.83|19467.1|19347.1|19450.59|19330.59|10
1631097660000|2021-09-08 10:41:00|19449.84|19329.84|19447.57|19327.57|19450.67|19330.67|19447.57|19327.57|10
1631097670000|2021-09-08 10:41:10|19446.71|19326.71|19445.14|19325.14|19449.02|19329.02|19445.14|19325.14|10
1631097680000|2021-09-08 10:41:20|19445.77|19325.77|19455.53|19335.53|19455.53|19335.53|19445.77|19325.77|10
1631097690000|2021-09-08 10:41:30|19460.71|19340.71|19462.76|19342.76|19463.76|19343.76|19460.71|19340.71|10
1631097700000|2021-09-08 10:41:40|19462.08|19342.08|19453.22|19333.22|19462.08|19342.08|19452.41|19332.41|10
1631097710000|2021-09-08 10:41:50|19453.89|19333.89|19459.7|19339.7|19459.92|19339.92|19453.59|19333.59|10
1631097720000|2021-09-08 10:42:00|19460.5|19340.5|19463.17|19343.17|19463.17|19343.17|19458.9|19338.9|10
1631097730000|2021-09-08 10:42:10|19463.42|19343.42|19469.93|19349.93|19469.93|19349.93|19463.42|19343.42|10
1631097740000|2021-09-08 10:42:20|19472.2|19352.2|19477.17|19357.17|19477.65|19357.65|19472.2|19352.2|10
1631097750000|2021-09-08 10:42:30|19478.36|19358.36|19477.94|19357.94|19479.96|19359.96|19477.35|19357.35|10
1631097760000|2021-09-08 10:42:40|19477.95|19357.95|19479.56|19359.56|19479.56|19359.56|19476.7|19356.7|10
1631097770000|2021-09-08 10:42:50|19480.24|19360.24|19488.66|19368.66|19488.66|19368.66|19480.24|19360.24|10
1631097780000|2021-09-08 10:43:00|19488.85|19368.85|19490.55|19370.55|19490.7|19370.7|19488.85|19368.85|10
1631097790000|2021-09-08 10:43:10|19491.94|19371.94|19493.11|19373.11|19493.11|19373.11|19489.95|19369.95|10
1631097800000|2021-09-08 10:43:20|19494.14|19374.14|19494.09|19374.09|19495.84|19375.84|19493.36|19373.36|10
1631097810000|2021-09-08 10:43:30|19495.68|19375.68|19501.77|19381.77|19501.77|19381.77|19495.68|19375.68|10
1631097820000|2021-09-08 10:43:40|19503.2|19383.2|19503.54|19383.54|19505.8|19385.8|19503.2|19383.2|10
1631097830000|2021-09-08 10:43:50|19503.5|19383.5|19498.29|19378.29|19505.07|19385.07|19497.55|19377.55|10
1631097840000|2021-09-08 10:44:00|19498.14|19378.14|19489.11|19369.11|19498.14|19378.14|19489.11|19369.11|10
1631097850000|2021-09-08 10:44:10|19488.77|19368.77|19484.7|19364.7|19488.77|19368.77|19484.36|19364.36|10
1631097860000|2021-09-08 10:44:20|19489.08|19369.08|19494.88|19374.88|19494.88|19374.88|19489.03|19369.03|10
1631097870000|2021-09-08 10:44:30|19497|19377|19497.35|19377.35|19499.01|19379.01|19497|19377|9
1631097880000|2021-09-08 10:44:40|19496.86|19376.86|19499.88|19379.88|19499.88|19379.88|19496.41|19376.41|10
1631097890000|2021-09-08 10:44:50|19500.44|19380.44|19502.48|19382.48|19506.11|19386.11|19500.43|19380.43|10
1631097900000|2021-09-08 10:45:00|19502.68|19382.68|19507.75|19387.75|19507.75|19387.75|19501.93|19381.93|10
1631097910000|2021-09-08 10:45:10|19510.73|19390.73|19535.91|19415.91|19535.91|19415.91|19510.73|19390.73|10
1631097920000|2021-09-08 10:45:20|19541.56|19421.56|19552.09|19432.09|19552.09|19432.09|19541.56|19421.56|10
1631097930000|2021-09-08 10:45:30|19553.83|19433.83|19565.35|19445.35|19565.35|19445.35|19553.21|19433.21|10
1631097940000|2021-09-08 10:45:40|19565.5|19445.5|19571.76|19451.76|19576.13|19456.13|19565.5|19445.5|10
1631097950000|2021-09-08 10:45:50|19574.34|19454.34|19574.92|19454.92|19576.43|19456.43|19574.34|19454.34|10
1631097960000|2021-09-08 10:46:00|19574.81|19454.81|19583.46|19463.46|19583.46|19463.46|19574.36|19454.36|10
1631097970000|2021-09-08 10:46:10|19585.93|19465.93|19590.31|19470.31|19590.64|19470.64|19585.93|19465.93|10
1631097980000|2021-09-08 10:46:20|19591.02|19471.02|19594.21|19474.21|19594.51|19474.51|19591.02|19471.02|10
1631097990000|2021-09-08 10:46:30|19595.01|19475.01|19594.36|19474.36|19595.12|19475.12|19594.1|19474.1|10
1631098000000|2021-09-08 10:46:40|19594.39|19474.39|19592.94|19472.94|19594.39|19474.39|19591.9|19471.9|10
1631098010000|2021-09-08 10:46:50|19593.69|19473.69|19595.47|19475.47|19595.47|19475.47|19593.69|19473.69|10
1631098020000|2021-09-08 10:47:00|19595.15|19475.15|19591.66|19471.66|19595.15|19475.15|19591.66|19471.66|10
1631098030000|2021-09-08 10:47:10|19590.54|19470.54|19585.78|19465.78|19590.9|19470.9|19585.78|19465.78|10
1631098040000|2021-09-08 10:47:20|19584.51|19464.51|19577.77|19457.77|19584.51|19464.51|19577.39|19457.39|10
1631098050000|2021-09-08 10:47:30|19578.52|19458.52|19582.19|19462.19|19582.41|19462.41|19578.52|19458.52|10
1631098060000|2021-09-08 10:47:40|19582.29|19462.29|19581.35|19461.35|19582.96|19462.96|19581.35|19461.35|9
1631098070000|2021-09-08 10:47:50|19580.97|19460.97|19578.08|19458.08|19580.97|19460.97|19577.91|19457.91|10
1631098080000|2021-09-08 10:48:00|19578.39|19458.39|19579.69|19459.69|19579.94|19459.94|19578.37|19458.37|10
1631098090000|2021-09-08 10:48:10|19580.03|19460.03|19589.09|19469.09|19589.09|19469.09|19580.03|19460.03|10
1631098100000|2021-09-08 10:48:20|19589.35|19469.35|19600.67|19480.67|19600.91|19480.91|19589.35|19469.35|10
1631098110000|2021-09-08 10:48:30|19604.53|19484.53|19613.12|19493.12|19613.12|19493.12|19604.31|19484.31|10
1631098120000|2021-09-08 10:48:40|19614.98|19494.98|19614.6|19494.6|19615.72|19495.72|19614.05|19494.05|10
1631098130000|2021-09-08 10:48:50|19613.8|19493.8|19610.39|19490.39|19613.8|19493.8|19609.76|19489.76|10
1631098140000|2021-09-08 10:49:00|19609.68|19489.68|19613.95|19493.95|19613.95|19493.95|19609.21|19489.21|10
1631098150000|2021-09-08 10:49:10|19614.16|19494.16|19615.82|19495.82|19616.34|19496.34|19613.99|19493.99|10
1631098160000|2021-09-08 10:49:20|19615.59|19495.59|19617.22|19497.22|19617.22|19497.22|19615.21|19495.21|10
1631098170000|2021-09-08 10:49:30|19617.08|19497.08|19621.41|19501.41|19621.41|19501.41|19616.6|19496.6|10
1631098180000|2021-09-08 10:49:40|19622.87|19502.87|19624.61|19504.61|19625.39|19505.39|19622.87|19502.87|10
1631098190000|2021-09-08 10:49:50|19624.76|19504.76|19632.32|19512.32|19634.81|19514.81|19624.76|19504.76|10
1631098200000|2021-09-08 10:50:00|19633.26|19513.26|19642.49|19522.49|19644.26|19524.26|19633.19|19513.19|10
1631098210000|2021-09-08 10:50:10|19643.69|19523.69|19649.86|19529.86|19649.86|19529.86|19643.69|19523.69|10
1631098220000|2021-09-08 10:50:20|19650.91|19530.91|19651.72|19531.72|19653.2|19533.2|19650.91|19530.91|10
1631098230000|2021-09-08 10:50:30|19652.87|19532.87|19647.2|19527.2|19653.08|19533.08|19647.2|19527.2|10
1631098240000|2021-09-08 10:50:40|19647.77|19527.77|19661.61|19541.61|19661.61|19541.61|19647.77|19527.77|10
1631098250000|2021-09-08 10:50:50|19663.15|19543.15|19664.43|19544.43|19664.84|19544.84|19663.15|19543.15|10
1631098260000|2021-09-08 10:51:00|19664.64|19544.64|19692.3|19572.3|19692.3|19572.3|19664.64|19544.64|10
1631098270000|2021-09-08 10:51:10|19699.22|19579.22|19735.05|19615.05|19735.05|19615.05|19699.22|19579.22|10
1631098280000|2021-09-08 10:51:20|19734.03|19614.03|19740.39|19620.39|19741.06|19621.06|19734.03|19614.03|10
1631098290000|2021-09-08 10:51:30|19738.53|19618.53|19741.93|19621.93|19741.93|19621.93|19736.49|19616.49|10
1631098300000|2021-09-08 10:51:40|19743.83|19623.83|19745.41|19625.41|19746.15|19626.15|19743.83|19623.83|10
1631098310000|2021-09-08 10:51:50|19745.93|19625.93|19746.5|19626.5|19748.74|19628.74|19742.43|19622.43|10
1631098320000|2021-09-08 10:52:00|19745.65|19625.65|19745.97|19625.97|19749.36|19629.36|19745.65|19625.65|10
1631098330000|2021-09-08 10:52:10|19746.93|19626.93|19753.49|19633.49|19754.16|19634.16|19746.93|19626.93|10
1631098340000|2021-09-08 10:52:20|19753.34|19633.34|19767.6|19647.6|19767.6|19647.6|19752.26|19632.26|10
1631098350000|2021-09-08 10:52:30|19768.59|19648.59|19792.91|19672.91|19792.91|19672.91|19768.59|19648.59|10
1631098360000|2021-09-08 10:52:40|19796.4|19676.4|19821.01|19701.01|19821.01|19701.01|19795.86|19675.86|10
1631098370000|2021-09-08 10:52:50|19822.69|19702.69|19828.13|19708.13|19828.13|19708.13|19822.69|19702.69|10
1631098380000|2021-09-08 10:53:00|19828.23|19708.23|19825.33|19705.33|19828.56|19708.56|19825.33|19705.33|10
1631098390000|2021-09-08 10:53:10|19825.23|19705.23|19821.08|19701.08|19825.33|19705.33|19821.08|19701.08|9
1631098400000|2021-09-08 10:53:20|19817.73|19697.73|19803.04|19683.04|19817.73|19697.73|19803.04|19683.04|10
1631098410000|2021-09-08 10:53:30|19802.25|19682.25|19800.21|19680.21|19802.25|19682.25|19798.95|19678.95|10
1631098420000|2021-09-08 10:53:40|19802.07|19682.07|19807.93|19687.93|19807.93|19687.93|19801.62|19681.62|10
1631098430000|2021-09-08 10:53:50|19808.52|19688.52|19805.29|19685.29|19808.52|19688.52|19804.79|19684.79|10
1631098440000|2021-09-08 10:54:00|19804.57|19684.57|19801.95|19681.95|19805.25|19685.25|19799.89|19679.89|9
1631098450000|2021-09-08 10:54:10|19802.22|19682.22|19802.6|19682.6|19803.12|19683.12|19801.96|19681.96|10
1631098460000|2021-09-08 10:54:20|19799.79|19679.79|19804.57|19684.57|19804.57|19684.57|19798.38|19678.38|10
1631098470000|2021-09-08 10:54:30|19805.78|19685.78|19834.16|19714.16|19834.16|19714.16|19805.78|19685.78|10
1631098480000|2021-09-08 10:54:40|19837.67|19717.67|19855.2|19735.2|19855.2|19735.2|19837.67|19717.67|10
1631098490000|2021-09-08 10:54:50|19855.75|19735.75|19842.07|19722.07|19855.75|19735.75|19842.07|19722.07|10
1631098500000|2021-09-08 10:55:00|19838.14|19718.14|19832.42|19712.42|19838.14|19718.14|19832.42|19712.42|10
1631098510000|2021-09-08 10:55:10|19834.08|19714.08|19835.67|19715.67|19837.03|19717.03|19834.08|19714.08|10
1631098520000|2021-09-08 10:55:20|19835.04|19715.04|19833.63|19713.63|19835.36|19715.36|19833.4|19713.4|9
1631098530000|2021-09-08 10:55:30|19833.56|19713.56|19832.74|19712.74|19834.89|19714.89|19831.61|19711.61|10
1631098540000|2021-09-08 10:55:40|19832.3|19712.3|19834.66|19714.66|19834.86|19714.86|19832.09|19712.09|10
1631098550000|2021-09-08 10:55:50|19834.79|19714.79|19831.58|19711.58|19834.79|19714.79|19831.58|19711.58|10
1631098560000|2021-09-08 10:56:00|19830.54|19710.54|19822.01|19702.01|19830.54|19710.54|19822.01|19702.01|10
1631098570000|2021-09-08 10:56:10|19821.62|19701.62|19819.39|19699.39|19822.02|19702.02|19817.8|19697.8|10
1631098580000|2021-09-08 10:56:20|19818.09|19698.09|19806.86|19686.86|19818.09|19698.09|19806.86|19686.86|10
1631098590000|2021-09-08 10:56:30|19805.74|19685.74|19807.85|19687.85|19807.85|19687.85|19802.59|19682.59|10
1631098600000|2021-09-08 10:56:40|19808.33|19688.33|19803.1|19683.1|19808.33|19688.33|19803.1|19683.1|10
1631098610000|2021-09-08 10:56:50|19800.8|19680.8|19800.46|19680.46|19801.51|19681.51|19799.87|19679.87|10
1631098620000|2021-09-08 10:57:00|19800.6|19680.6|19796.1|19676.1|19803.38|19683.38|19796.1|19676.1|10
1631098630000|2021-09-08 10:57:10|19796.59|19676.59|19804.26|19684.26|19805.03|19685.03|19796.59|19676.59|10
1631098640000|2021-09-08 10:57:20|19803|19683|19810.17|19690.17|19810.23|19690.23|19801.88|19681.88|10
1631098650000|2021-09-08 10:57:30|19810.21|19690.21|19808.61|19688.61|19811.36|19691.36|19808.61|19688.61|10
1631098660000|2021-09-08 10:57:40|19808.71|19688.71|19803.8|19683.8|19808.71|19688.71|19803.69|19683.69|10
1631098670000|2021-09-08 10:57:50|19803.87|19683.87|19803.52|19683.52|19804.28|19684.28|19801.88|19681.88|10
1631098680000|2021-09-08 10:58:00|19803.61|19683.61|19800.39|19680.39|19805.6|19685.6|19800.39|19680.39|10
1631098690000|2021-09-08 10:58:10|19803.04|19683.04|19814.32|19694.32|19814.32|19694.32|19803.04|19683.04|10
1631098700000|2021-09-08 10:58:20|19815.5|19695.5|19825.7|19705.7|19825.7|19705.7|19815.5|19695.5|10
1631098710000|2021-09-08 10:58:30|19825.54|19705.54|19821.43|19701.43|19826.15|19706.15|19820.68|19700.68|10
1631098720000|2021-09-08 10:58:40|19819.92|19699.92|19813.36|19693.36|19819.92|19699.92|19813.36|19693.36|10
1631098730000|2021-09-08 10:58:50|19813.33|19693.33|19805.06|19685.06|19813.33|19693.33|19805.06|19685.06|10
1631098740000|2021-09-08 10:59:00|19803.5|19683.5|19804.29|19684.29|19804.59|19684.59|19802.2|19682.2|9
1631098750000|2021-09-08 10:59:10|19803.45|19683.45|19802.25|19682.25|19804.82|19684.82|19802.25|19682.25|10
1631098760000|2021-09-08 10:59:20|19802.33|19682.33|19799.19|19679.19|19802.33|19682.33|19798.22|19678.22|10
1631098770000|2021-09-08 10:59:30|19799.92|19679.92|19800.06|19680.06|19801.15|19681.15|19799.09|19679.09|9
1631098780000|2021-09-08 10:59:40|19800.04|19680.04|19799.39|19679.39|19801.29|19681.29|19799.39|19679.39|10
1631098790000|2021-09-08 10:59:50|19799.37|19679.37|19796.98|19676.98|19799.37|19679.37|19796.2|19676.2|10
1631098800000|2021-09-08 11:00:00|19795.66|19675.66|19782.36|19662.36|19795.93|19675.93|19782.36|19662.36|10
1631098810000|2021-09-08 11:00:10|19780.5|19660.5|19773.92|19653.92|19780.5|19660.5|19773.85|19653.85|10
1631098820000|2021-09-08 11:00:20|19772.5|19652.5|19772.5|19652.5|19772.89|19652.89|19771.38|19651.38|10
1631098830000|2021-09-08 11:00:30|19772.29|19652.29|19771.13|19651.13|19773.21|19653.21|19770.95|19650.95|10
1631098840000|2021-09-08 11:00:40|19770.54|19650.54|19766.04|19646.04|19770.54|19650.54|19766.04|19646.04|10
1631098850000|2021-09-08 11:00:50|19764.27|19644.27|19754.85|19634.85|19764.27|19644.27|19754.85|19634.85|10
1631098860000|2021-09-08 11:01:00|19753.52|19633.52|19746.8|19626.8|19759.99|19639.99|19746.8|19626.8|10
1631098870000|2021-09-08 11:01:10|19746.71|19626.71|19744.12|19624.12|19748.59|19628.59|19743.91|19623.91|10
1631098880000|2021-09-08 11:01:20|19744.51|19624.51|19738.69|19618.69|19744.51|19624.51|19738.52|19618.52|10
1631098890000|2021-09-08 11:01:30|19737.9|19617.9|19733.93|19613.93|19737.99|19617.99|19733.93|19613.93|10
1631098900000|2021-09-08 11:01:40|19731.92|19611.92|19729.53|19609.53|19731.92|19611.92|19729.04|19609.04|10
1631098910000|2021-09-08 11:01:50|19729.94|19609.94|19733.55|19613.55|19733.55|19613.55|19729.6|19609.6|10
1631098920000|2021-09-08 11:02:00|19733.92|19613.92|19734.85|19614.85|19735.02|19615.02|19733.92|19613.92|9
1631098930000|2021-09-08 11:02:10|19734.9|19614.9|19731.23|19611.23|19734.97|19614.97|19731.23|19611.23|10
1631098940000|2021-09-08 11:02:20|19730.14|19610.14|19725.26|19605.26|19730.14|19610.14|19725.26|19605.26|10
1631098950000|2021-09-08 11:02:30|19724.88|19604.88|19715.35|19595.35|19724.88|19604.88|19715.35|19595.35|10
1631098960000|2021-09-08 11:02:40|19715.6|19595.6|19710.5|19590.5|19715.6|19595.6|19710.16|19590.16|10
1631098970000|2021-09-08 11:02:50|19709.8|19589.8|19711.29|19591.29|19711.29|19591.29|19709.8|19589.8|10
1631098980000|2021-09-08 11:03:00|19711.6|19591.6|19713.04|19593.04|19713.1|19593.1|19710.6|19590.6|10
1631098990000|2021-09-08 11:03:10|19713.21|19593.21|19723.15|19603.15|19723.41|19603.41|19713.21|19593.21|10
1631099000000|2021-09-08 11:03:20|19723.22|19603.22|19722.62|19602.62|19723.9|19603.9|19722.51|19602.51|10
1631099010000|2021-09-08 11:03:30|19722.73|19602.73|19721.4|19601.4|19723.31|19603.31|19721.4|19601.4|10
1631099020000|2021-09-08 11:03:40|19721.32|19601.32|19716.77|19596.77|19721.32|19601.32|19716.77|19596.77|10
1631099030000|2021-09-08 11:03:50|19716.63|19596.63|19713.04|19593.04|19716.63|19596.63|19713.04|19593.04|10
1631099040000|2021-09-08 11:04:00|19712.41|19592.41|19711.47|19591.47|19712.84|19592.84|19711.46|19591.46|9
1631099050000|2021-09-08 11:04:10|19712.38|19592.38|19708.36|19588.36|19712.38|19592.38|19708.36|19588.36|9
1631099060000|2021-09-08 11:04:20|19708.41|19588.41|19707.72|19587.72|19709.37|19589.37|19707.72|19587.72|10
1631099070000|2021-09-08 11:04:30|19707.26|19587.26|19707.26|19587.26|19708.22|19588.22|19706.96|19586.96|9
1631099080000|2021-09-08 11:04:40|19707.34|19587.34|19715.66|19595.66|19715.66|19595.66|19707.16|19587.16|10
1631099090000|2021-09-08 11:04:50|19718.52|19598.52|19719.65|19599.65|19721.78|19601.78|19718.52|19598.52|10
1631099100000|2021-09-08 11:05:00|19720.43|19600.43|19726.1|19606.1|19727.34|19607.34|19720.43|19600.43|10
1631099110000|2021-09-08 11:05:10|19726.66|19606.66|19727.32|19607.32|19729.84|19609.84|19726.66|19606.66|10
1631099120000|2021-09-08 11:05:20|19725.03|19605.03|19716.34|19596.34|19725.03|19605.03|19715.73|19595.73|10
1631099130000|2021-09-08 11:05:30|19715.8|19595.8|19713.09|19593.09|19717.05|19597.05|19713.09|19593.09|10
1631099140000|2021-09-08 11:05:40|19713.4|19593.4|19711.65|19591.65|19713.4|19593.4|19711.59|19591.59|9
1631099150000|2021-09-08 11:05:50|19712.15|19592.15|19710.63|19590.63|19712.15|19592.15|19708.83|19588.83|10
1631099160000|2021-09-08 11:06:00|19710.61|19590.61|19709.64|19589.64|19710.61|19590.61|19708.09|19588.09|10
1631099170000|2021-09-08 11:06:10|19710.26|19590.26|19711.69|19591.69|19712.16|19592.16|19709.79|19589.79|10
1631099180000|2021-09-08 11:06:20|19711.19|19591.19|19711.12|19591.12|19711.59|19591.59|19710.25|19590.25|10
1631099190000|2021-09-08 11:06:30|19711.03|19591.03|19702.54|19582.54|19711.03|19591.03|19702.54|19582.54|10
1631099200000|2021-09-08 11:06:40|19702.39|19582.39|19695.21|19575.21|19702.77|19582.77|19695.18|19575.18|10
1631099210000|2021-09-08 11:06:50|19692.82|19572.82|19691.24|19571.24|19693.62|19573.62|19691.24|19571.24|10
1631099220000|2021-09-08 11:07:00|19690.86|19570.86|19684.59|19564.59|19690.86|19570.86|19684.59|19564.59|10
1631099230000|2021-09-08 11:07:10|19684.51|19564.51|19684.18|19564.18|19685.08|19565.08|19683.5|19563.5|10
1631099240000|2021-09-08 11:07:20|19683.48|19563.48|19684.97|19564.97|19685.1|19565.1|19682.73|19562.73|10
1631099250000|2021-09-08 11:07:30|19685.72|19565.72|19698.42|19578.42|19698.42|19578.42|19685.72|19565.72|10
1631099260000|2021-09-08 11:07:40|19700.45|19580.45|19707.43|19587.43|19707.43|19587.43|19700.45|19580.45|10
1631099270000|2021-09-08 11:07:50|19706.86|19586.86|19710.97|19590.97|19711.1|19591.1|19706.86|19586.86|10
1631099280000|2021-09-08 11:08:00|19712.01|19592.01|19713.9|19593.9|19713.9|19593.9|19712.01|19592.01|9
1631099290000|2021-09-08 11:08:10|19713.85|19593.85|19711.4|19591.4|19714.12|19594.12|19711.4|19591.4|10
1631099300000|2021-09-08 11:08:20|19710.85|19590.85|19708.74|19588.74|19714.19|19594.19|19708.74|19588.74|10
1631099310000|2021-09-08 11:08:30|19707.67|19587.67|19698.02|19578.02|19707.67|19587.67|19698.02|19578.02|10
1631099320000|2021-09-08 11:08:40|19698.81|19578.81|19697.59|19577.59|19701.43|19581.43|19697.59|19577.59|10
1631099330000|2021-09-08 11:08:50|19695.86|19575.86|19698.83|19578.83|19698.83|19578.83|19695.32|19575.32|10
1631099340000|2021-09-08 11:09:00|19698.57|19578.57|19707.11|19587.11|19707.11|19587.11|19698.57|19578.57|10
1631099350000|2021-09-08 11:09:10|19707.36|19587.36|19716.53|19596.53|19716.53|19596.53|19707.36|19587.36|10
1631099360000|2021-09-08 11:09:20|19716.97|19596.97|19726.81|19606.81|19726.81|19606.81|19716.97|19596.97|10
1631099370000|2021-09-08 11:09:30|19727.6|19607.6|19743.41|19623.41|19743.41|19623.41|19726.97|19606.97|10
1631099380000|2021-09-08 11:09:40|19743.22|19623.22|19752.85|19632.85|19752.85|19632.85|19743.22|19623.22|10
1631099390000|2021-09-08 11:09:50|19755.85|19635.85|19769.23|19649.23|19769.23|19649.23|19755.85|19635.85|10
1631099400000|2021-09-08 11:10:00|19770.11|19650.11|19770.59|19650.59|19771.71|19651.71|19770.11|19650.11|10
1631099410000|2021-09-08 11:10:10|19769.83|19649.83|19771.23|19651.23|19771.23|19651.23|19768.28|19648.28|10
1631099420000|2021-09-08 11:10:20|19770.71|19650.71|19766.59|19646.59|19770.71|19650.71|19766.59|19646.59|10
1631099430000|2021-09-08 11:10:30|19766.41|19646.41|19767.54|19647.54|19768.33|19648.33|19766.41|19646.41|10
1631099440000|2021-09-08 11:10:40|19767.9|19647.9|19768.61|19648.61|19769.04|19649.04|19767.14|19647.14|10
1631099450000|2021-09-08 11:10:50|19768.89|19648.89|19769.33|19649.33|19770.14|19650.14|19768.06|19648.06|10
1631099460000|2021-09-08 11:11:00|19769.84|19649.84|19807.55|19687.55|19807.55|19687.55|19769.84|19649.84|10
1631099470000|2021-09-08 11:11:10|19808.21|19688.21|19850.14|19730.14|19852.66|19732.66|19808.21|19688.21|10
1631099480000|2021-09-08 11:11:20|19850.11|19730.11|19863.13|19743.13|19863.13|19743.13|19850.11|19730.11|10
1631099490000|2021-09-08 11:11:30|19863.99|19743.99|19884.04|19764.04|19884.14|19764.14|19863.99|19743.99|10
1631099500000|2021-09-08 11:11:40|19884.54|19764.54|19888.9|19768.9|19891.25|19771.25|19884.54|19764.54|10
1631099510000|2021-09-08 11:11:50|19890.41|19770.41|19890.32|19770.32|19890.41|19770.41|19884.5|19764.5|10
1631099520000|2021-09-08 11:12:00|19890.2|19770.2|19906.3|19786.3|19908.4|19788.4|19889.83|19769.83|10
1631099530000|2021-09-08 11:12:10|19906.48|19786.48|19908.83|19788.83|19910.82|19790.82|19905.55|19785.55|10
1631099540000|2021-09-08 11:12:20|19908.79|19788.79|19931.03|19811.03|19931.03|19811.03|19908.79|19788.79|10
1631099550000|2021-09-08 11:12:30|19930.67|19810.67|19920|19800|19930.67|19810.67|19920|19800|10
1631099560000|2021-09-08 11:12:40|19919.49|19799.49|19922.81|19802.81|19923.67|19803.67|19919.49|19799.49|10
1631099570000|2021-09-08 11:12:50|19919.67|19799.67|19915.61|19795.61|19920.32|19800.32|19914.79|19794.79|9
1631099580000|2021-09-08 11:13:00|19916.52|19796.52|19894.57|19774.57|19916.52|19796.52|19894.57|19774.57|10
1631099590000|2021-09-08 11:13:10|19895.56|19775.56|19898.77|19778.77|19898.83|19778.83|19895.56|19775.56|9
1631099600000|2021-09-08 11:13:20|19899.03|19779.03|19899.99|19779.99|19900.74|19780.74|19899.03|19779.03|9
1631099610000|2021-09-08 11:13:30|19900.82|19780.82|19899.98|19779.98|19901.4|19781.4|19899.67|19779.67|10
1631099620000|2021-09-08 11:13:40|19900.74|19780.74|19899.68|19779.68|19901.32|19781.32|19898.68|19778.68|10
1631099630000|2021-09-08 11:13:50|19899.69|19779.69|19899.06|19779.06|19901.29|19781.29|19898.82|19778.82|10
1631099640000|2021-09-08 11:14:00|19898.59|19778.59|19887.63|19767.63|19898.59|19778.59|19887.63|19767.63|10
1631099650000|2021-09-08 11:14:10|19887.87|19767.87|19882.66|19762.66|19887.87|19767.87|19882.3|19762.3|10
1631099660000|2021-09-08 11:14:20|19882.41|19762.41|19867.51|19747.51|19882.41|19762.41|19867.51|19747.51|10
1631099670000|2021-09-08 11:14:30|19866.82|19746.82|19866.38|19746.38|19866.99|19746.99|19866.01|19746.01|9
1631099680000|2021-09-08 11:14:40|19867.22|19747.22|19870.48|19750.48|19870.91|19750.91|19867.22|19747.22|10
1631099690000|2021-09-08 11:14:50|19870.42|19750.42|19872.43|19752.43|19873.34|19753.34|19870.42|19750.42|10
1631099700000|2021-09-08 11:15:00|19872.01|19752.01|19875.41|19755.41|19875.41|19755.41|19871.52|19751.52|10
1631099710000|2021-09-08 11:15:10|19875.9|19755.9|19885.81|19765.81|19885.81|19765.81|19875.9|19755.9|10
1631099720000|2021-09-08 11:15:20|19886.08|19766.08|19895.15|19775.15|19896.02|19776.02|19886.08|19766.08|10
1631099730000|2021-09-08 11:15:30|19895.68|19775.68|19899.23|19779.23|19899.23|19779.23|19895.21|19775.21|10
1631099740000|2021-09-08 11:15:40|19901.12|19781.12|19910.28|19790.28|19910.28|19790.28|19901.12|19781.12|10
1631099750000|2021-09-08 11:15:50|19909.29|19789.29|19893.25|19773.25|19909.29|19789.29|19893.25|19773.25|10
1631099760000|2021-09-08 11:16:00|19891.57|19771.57|19886.88|19766.88|19891.7|19771.7|19886.88|19766.88|10
1631099770000|2021-09-08 11:16:10|19885.1|19765.1|19873.07|19753.07|19885.1|19765.1|19873.07|19753.07|10
1631099780000|2021-09-08 11:16:20|19869.67|19749.67|19866.65|19746.65|19869.67|19749.67|19864.6|19744.6|10
1631099790000|2021-09-08 11:16:30|19866.63|19746.63|19862.53|19742.53|19866.63|19746.63|19862.53|19742.53|10
1631099800000|2021-09-08 11:16:40|19861.89|19741.89|19855.02|19735.02|19861.89|19741.89|19853.85|19733.85|10
1631099810000|2021-09-08 11:16:50|19853.91|19733.91|19851.74|19731.74|19853.91|19733.91|19851.74|19731.74|10
1631099820000|2021-09-08 11:17:00|19850.49|19730.49|19847.21|19727.21|19850.8|19730.8|19846.74|19726.74|10
1631099830000|2021-09-08 11:17:10|19847.25|19727.25|19849.36|19729.36|19849.85|19729.85|19847.25|19727.25|10
1631099840000|2021-09-08 11:17:20|19849.1|19729.1|19845.83|19725.83|19849.1|19729.1|19844.98|19724.98|10
1631099850000|2021-09-08 11:17:30|19843.31|19723.31|19838.75|19718.75|19843.97|19723.97|19838.75|19718.75|10
1631099860000|2021-09-08 11:17:40|19837.79|19717.79|19831.94|19711.94|19837.79|19717.79|19831.94|19711.94|10
1631099870000|2021-09-08 11:17:50|19830.96|19710.96|19825|19705|19831.12|19711.12|19824.77|19704.77|10
1631099880000|2021-09-08 11:18:00|19824.52|19704.52|19829.4|19709.4|19829.64|19709.64|19824.52|19704.52|10
1631099890000|2021-09-08 11:18:10|19829.91|19709.91|19831.38|19711.38|19832.16|19712.16|19829.18|19709.18|10
1631099900000|2021-09-08 11:18:20|19831.69|19711.69|19830.87|19710.87|19832.18|19712.18|19830.62|19710.62|9
1631099910000|2021-09-08 11:18:30|19830.97|19710.97|19826.16|19706.16|19830.97|19710.97|19826.16|19706.16|10
1631099920000|2021-09-08 11:18:40|19825.68|19705.68|19826.99|19706.99|19827.96|19707.96|19825.68|19705.68|10
1631099930000|2021-09-08 11:18:50|19826.83|19706.83|19826.34|19706.34|19827.37|19707.37|19826.34|19706.34|8
1631099940000|2021-09-08 11:19:00|19826.12|19706.12|19825.88|19705.88|19826.15|19706.15|19824.81|19704.81|8
1631099950000|2021-09-08 11:19:10|19826.3|19706.3|19830.45|19710.45|19830.45|19710.45|19826.3|19706.3|10
1631099960000|2021-09-08 11:19:20|19831.18|19711.18|19836.62|19716.62|19836.62|19716.62|19829.99|19709.99|10
1631099970000|2021-09-08 11:19:30|19838.88|19718.88|19851.68|19731.68|19851.68|19731.68|19838.88|19718.88|10
1631099980000|2021-09-08 11:19:40|19853.01|19733.01|19867.66|19747.66|19867.66|19747.66|19852.02|19732.02|10
1631099990000|2021-09-08 11:19:50|19868.56|19748.56|19880.36|19760.36|19880.36|19760.36|19868.56|19748.56|10
1631100000000|2021-09-08 11:20:00|19881.89|19761.89|19897.05|19777.05|19897.05|19777.05|19881.89|19761.89|10
1631100010000|2021-09-08 11:20:10|19897.15|19777.15|19898.1|19778.1|19899.43|19779.43|19897.15|19777.15|10
1631100020000|2021-09-08 11:20:20|19899.08|19779.08|19891.85|19771.85|19899.86|19779.86|19891.85|19771.85|10
1631100030000|2021-09-08 11:20:30|19892.36|19772.36|19886.17|19766.17|19892.36|19772.36|19884.03|19764.03|10
1631100040000|2021-09-08 11:20:40|19885.62|19765.62|19886.8|19766.8|19886.8|19766.8|19885.26|19765.26|10
1631100050000|2021-09-08 11:20:50|19888.67|19768.67|19899.76|19779.76|19899.76|19779.76|19888.67|19768.67|10
1631100060000|2021-09-08 11:21:00|19899.31|19779.31|19896|19776|19899.45|19779.45|19895.76|19775.76|10
1631100070000|2021-09-08 11:21:10|19895.83|19775.83|19888.07|19768.07|19895.83|19775.83|19888.07|19768.07|9
1631100080000|2021-09-08 11:21:20|19887.01|19767.01|19877.65|19757.65|19887.01|19767.01|19877.65|19757.65|10
1631100090000|2021-09-08 11:21:30|19876.85|19756.85|19873.75|19753.75|19878.2|19758.2|19873.75|19753.75|10
1631100100000|2021-09-08 11:21:40|19874.81|19754.81|19875.81|19755.81|19876.7|19756.7|19874.07|19754.07|10
1631100110000|2021-09-08 11:21:50|19876.25|19756.25|19875.76|19755.76|19878.48|19758.48|19875.76|19755.76|9
1631100120000|2021-09-08 11:22:00|19875.81|19755.81|19874.3|19754.3|19878.98|19758.98|19874|19754|10
1631100130000|2021-09-08 11:22:10|19874.05|19754.05|19874.91|19754.91|19874.91|19754.91|19872.5|19752.5|10
1631100140000|2021-09-08 11:22:20|19875.46|19755.46|19877.15|19757.15|19877.44|19757.44|19875.19|19755.19|10
1631100150000|2021-09-08 11:22:30|19876.94|19756.94|19876.11|19756.11|19878.09|19758.09|19876.11|19756.11|10
1631100160000|2021-09-08 11:22:40|19876.26|19756.26|19874.05|19754.05|19876.26|19756.26|19873.74|19753.74|10
1631100170000|2021-09-08 11:22:50|19875.17|19755.17|19873.52|19753.52|19875.32|19755.32|19873.2|19753.2|10
1631100180000|2021-09-08 11:23:00|19873.56|19753.56|19876.87|19756.87|19876.87|19756.87|19873.56|19753.56|9
1631100190000|2021-09-08 11:23:10|19876.96|19756.96|19881.75|19761.75|19881.75|19761.75|19876.96|19756.96|10
1631100200000|2021-09-08 11:23:20|19881.45|19761.45|19892.67|19772.67|19892.67|19772.67|19881.45|19761.45|10
1631100210000|2021-09-08 11:23:30|19893.84|19773.84|19898.67|19778.67|19899.52|19779.52|19893.84|19773.84|10
1631100220000|2021-09-08 11:23:40|19902.47|19782.47|19907.25|19787.25|19907.28|19787.28|19902.47|19782.47|9
1631100230000|2021-09-08 11:23:50|19913.28|19793.28|19943.65|19823.65|19943.65|19823.65|19913.28|19793.28|10
1631100240000|2021-09-08 11:24:00|19945.82|19825.82|19952.95|19832.95|19953.49|19833.49|19942.17|19822.17|10
1631100250000|2021-09-08 11:24:10|19953.3|19833.3|19978.53|19858.53|19978.55|19858.55|19953.3|19833.3|10
1631100260000|2021-09-08 11:24:20|19980.71|19860.71|19981.16|19861.16|19981.16|19861.16|19978.28|19858.28|10
1631100270000|2021-09-08 11:24:30|19981.9|19861.9|19996.87|19876.87|19996.87|19876.87|19981.9|19861.9|10
1631100280000|2021-09-08 11:24:40|19998.12|19878.12|20004.5|19884.5|20004.5|19884.5|19996.89|19876.89|10
1631100290000|2021-09-08 11:24:50|20004.36|19884.36|20004.49|19884.49|20006.31|19886.31|20003.02|19883.02|10
1631100300000|2021-09-08 11:25:00|20002.19|19882.19|19984.55|19864.55|20002.19|19882.19|19984.55|19864.55|10
1631100310000|2021-09-08 11:25:10|19983.47|19863.47|19978.06|19858.06|19983.47|19863.47|19978.06|19858.06|10
1631100320000|2021-09-08 11:25:20|19977.65|19857.65|19976.14|19856.14|19979.86|19859.86|19975.49|19855.49|9
1631100330000|2021-09-08 11:25:30|19976.18|19856.18|19976.33|19856.33|19976.33|19856.33|19972.66|19852.66|9
1631100340000|2021-09-08 11:25:40|19975.05|19855.05|19975.61|19855.61|19977.51|19857.51|19975.05|19855.05|10
1631100350000|2021-09-08 11:25:50|19972.96|19852.96|19966.85|19846.85|19973.29|19853.29|19966.85|19846.85|10
1631100360000|2021-09-08 11:26:00|19963.32|19843.32|19961.49|19841.49|19963.32|19843.32|19957.98|19837.98|10
1631100370000|2021-09-08 11:26:10|19960.7|19840.7|19958.15|19838.15|19961.39|19841.39|19958.15|19838.15|10
1631100380000|2021-09-08 11:26:20|19958.03|19838.03|19958.88|19838.88|19959.48|19839.48|19958.03|19838.03|10
1631100390000|2021-09-08 11:26:30|19959.46|19839.46|19969.56|19849.56|19970.45|19850.45|19959.46|19839.46|10
1631100400000|2021-09-08 11:26:40|19969.46|19849.46|19965.22|19845.22|19969.46|19849.46|19962.9|19842.9|10
1631100410000|2021-09-08 11:26:50|19964.85|19844.85|19967.22|19847.22|19967.22|19847.22|19964.39|19844.39|10
1631100420000|2021-09-08 11:27:00|19967.12|19847.12|19973.44|19853.44|19973.44|19853.44|19967.12|19847.12|10
1631100430000|2021-09-08 11:27:10|19973.19|19853.19|19976.59|19856.59|19976.59|19856.59|19973.19|19853.19|10
1631100440000|2021-09-08 11:27:20|19978.23|19858.23|19985.26|19865.26|19985.26|19865.26|19978.23|19858.23|9
1631100450000|2021-09-08 11:27:30|19985.94|19865.94|19992.91|19872.91|19993.26|19873.26|19985.94|19865.94|10
1631100460000|2021-09-08 11:27:40|19992.41|19872.41|19984.83|19864.83|19992.41|19872.41|19984.83|19864.83|10
1631100470000|2021-09-08 11:27:50|19983.31|19863.31|19979.37|19859.37|19983.31|19863.31|19978.96|19858.96|10
1631100480000|2021-09-08 11:28:00|19979.39|19859.39|19977.12|19857.12|19979.39|19859.39|19976.22|19856.22|10
1631100490000|2021-09-08 11:28:10|19976.42|19856.42|19975.35|19855.35|19978.17|19858.17|19974.9|19854.9|10
1631100500000|2021-09-08 11:28:20|19975.98|19855.98|19977.21|19857.21|19978.54|19858.54|19975.98|19855.98|10
1631100510000|2021-09-08 11:28:30|19978.46|19858.46|19979.51|19859.51|19979.62|19859.62|19976.7|19856.7|10
1631100520000|2021-09-08 11:28:40|19979.26|19859.26|19980.81|19860.81|19980.81|19860.81|19979.11|19859.11|9
1631100530000|2021-09-08 11:28:50|19980.77|19860.77|19985.25|19865.25|19985.9|19865.9|19980.77|19860.77|10
1631100540000|2021-09-08 11:29:00|19986.63|19866.63|19989.95|19869.95|19990.55|19870.55|19986.63|19866.63|10
1631100550000|2021-09-08 11:29:10|19988.82|19868.82|19988.9|19868.9|19990.48|19870.48|19988.82|19868.82|10
1631100560000|2021-09-08 11:29:20|19988.62|19868.62|19989.9|19869.9|19990.16|19870.16|19987.26|19867.26|10
1631100570000|2021-09-08 11:29:30|19990.3|19870.3|19992.06|19872.06|19993.68|19873.68|19989.97|19869.97|10
1631100580000|2021-09-08 11:29:40|19991.78|19871.78|19992.45|19872.45|19992.45|19872.45|19990.74|19870.74|10
1631100590000|2021-09-08 11:29:50|19992.65|19872.65|19996|19876|19996|19876|19992.6|19872.6|10
1631100600000|2021-09-08 11:30:00|19994.77|19874.77|19994.14|19874.14|19996.19|19876.19|19994.14|19874.14|10
1631100610000|2021-09-08 11:30:10|19993.35|19873.35|19992.86|19872.86|19995.59|19875.59|19992.83|19872.83|10
1631100620000|2021-09-08 11:30:20|19992.44|19872.44|19993.3|19873.3|19993.3|19873.3|19991.15|19871.15|10
1631100630000|2021-09-08 11:30:30|19993.28|19873.28|20006.04|19886.04|20006.04|19886.04|19993.28|19873.28|10
1631100640000|2021-09-08 11:30:40|20006.55|19886.55|20004.13|19884.13|20007.72|19887.72|20004.13|19884.13|9
1631100650000|2021-09-08 11:30:50|20004.27|19884.27|19999.72|19879.72|20004.27|19884.27|19998.54|19878.54|10
1631100660000|2021-09-08 11:31:00|19999.37|19879.37|19994.96|19874.96|19999.74|19879.74|19994.96|19874.96|10
1631100670000|2021-09-08 11:31:10|19993.43|19873.43|19981.72|19861.72|19993.57|19873.57|19981.72|19861.72|10
1631100680000|2021-09-08 11:31:20|19980.21|19860.21|19975.19|19855.19|19980.64|19860.64|19974.84|19854.84|10
1631100690000|2021-09-08 11:31:30|19974.94|19854.94|19963.32|19843.32|19974.94|19854.94|19962.43|19842.43|9
1631100700000|2021-09-08 11:31:40|19961.3|19841.3|19965.08|19845.08|19965.23|19845.23|19961.3|19841.3|10
1631100710000|2021-09-08 11:31:50|19967.95|19847.95|19967.55|19847.55|19969.01|19849.01|19967.31|19847.31|10
1631100720000|2021-09-08 11:32:00|19967.66|19847.66|19967.31|19847.31|19968.77|19848.77|19967.03|19847.03|10
1631100730000|2021-09-08 11:32:10|19967.38|19847.38|19968.37|19848.37|19968.85|19848.85|19967.14|19847.14|10
1631100740000|2021-09-08 11:32:20|19968.32|19848.32|19963.77|19843.77|19968.32|19848.32|19963.77|19843.77|10
1631100750000|2021-09-08 11:32:30|19963.3|19843.3|19956.91|19836.91|19963.3|19843.3|19956.91|19836.91|10
1631100760000|2021-09-08 11:32:40|19956.04|19836.04|19955.01|19835.01|19956.04|19836.04|19954.39|19834.39|10
1631100770000|2021-09-08 11:32:50|19955.32|19835.32|19955.3|19835.3|19956.46|19836.46|19955.3|19835.3|10
1631100780000|2021-09-08 11:33:00|19955.13|19835.13|19951.73|19831.73|19955.13|19835.13|19951.73|19831.73|10
1631100790000|2021-09-08 11:33:10|19951.35|19831.35|19958.48|19838.48|19958.48|19838.48|19951.35|19831.35|10
1631100800000|2021-09-08 11:33:20|19959.35|19839.35|19956.84|19836.84|19959.35|19839.35|19956.84|19836.84|9
1631100810000|2021-09-08 11:33:30|19956.8|19836.8|19956.34|19836.34|19958.12|19838.12|19956.34|19836.34|10
1631100820000|2021-09-08 11:33:40|19955.52|19835.52|19950.92|19830.92|19955.52|19835.52|19950.92|19830.92|10
1631100830000|2021-09-08 11:33:50|19950.83|19830.83|19946.55|19826.55|19950.83|19830.83|19946.55|19826.55|10
1631100840000|2021-09-08 11:34:00|19945.73|19825.73|19943.64|19823.64|19945.86|19825.86|19943.32|19823.32|10
1631100850000|2021-09-08 11:34:10|19943.72|19823.72|19942.99|19822.99|19943.72|19823.72|19941.67|19821.67|10
1631100860000|2021-09-08 11:34:20|19942.55|19822.55|19943.83|19823.83|19944.69|19824.69|19942.55|19822.55|10
1631100870000|2021-09-08 11:34:30|19939.34|19819.34|19942.94|19822.94|19942.94|19822.94|19939.34|19819.34|10
1631100880000|2021-09-08 11:34:40|19943.52|19823.52|19948.11|19828.11|19948.11|19828.11|19943.52|19823.52|10
1631100890000|2021-09-08 11:34:50|19947.8|19827.8|19949.52|19829.52|19949.52|19829.52|19947.8|19827.8|9
1631100900000|2021-09-08 11:35:00|19950.57|19830.57|19944.15|19824.15|19951.44|19831.44|19944.15|19824.15|10
1631100910000|2021-09-08 11:35:10|19943.03|19823.03|19935.92|19815.92|19943.82|19823.82|19935.92|19815.92|10
1631100920000|2021-09-08 11:35:20|19935.31|19815.31|19937.35|19817.35|19937.53|19817.53|19935.31|19815.31|10
1631100930000|2021-09-08 11:35:30|19937.17|19817.17|19936.07|19816.07|19937.17|19817.17|19935.31|19815.31|10
1631100940000|2021-09-08 11:35:40|19936.14|19816.14|19935.63|19815.63|19936.14|19816.14|19935.5|19815.5|10
1631100950000|2021-09-08 11:35:50|19935.08|19815.08|19931.22|19811.22|19935.42|19815.42|19931.22|19811.22|10
1631100960000|2021-09-08 11:36:00|19929.07|19809.07|19924.43|19804.43|19929.07|19809.07|19924.43|19804.43|10
1631100970000|2021-09-08 11:36:10|19924.45|19804.45|19922.65|19802.65|19926.86|19806.86|19922.55|19802.55|10
1631100980000|2021-09-08 11:36:20|19922.86|19802.86|19922.06|19802.06|19923.27|19803.27|19921.9|19801.9|9
1631100990000|2021-09-08 11:36:30|19922.61|19802.61|19917.77|19797.77|19922.7|19802.7|19917.77|19797.77|10
1631101000000|2021-09-08 11:36:40|19916.18|19796.18|19915.89|19795.89|19917.84|19797.84|19914.91|19794.91|10
1631101010000|2021-09-08 11:36:50|19915.12|19795.12|19913.6|19793.6|19915.12|19795.12|19912.27|19792.27|10
1631101020000|2021-09-08 11:37:00|19912.54|19792.54|19909.5|19789.5|19912.54|19792.54|19909.5|19789.5|10
1631101030000|2021-09-08 11:37:10|19909.79|19789.79|19909.81|19789.81|19910.36|19790.36|19908.71|19788.71|10
1631101040000|2021-09-08 11:37:20|19909.85|19789.85|19906.28|19786.28|19910.09|19790.09|19906.28|19786.28|8
1631101050000|2021-09-08 11:37:30|19904.55|19784.55|19902.96|19782.96|19905.6|19785.6|19902.96|19782.96|10
1631101060000|2021-09-08 11:37:40|19903.01|19783.01|19901.71|19781.71|19903.01|19783.01|19900.31|19780.31|9
1631101070000|2021-09-08 11:37:50|19900.8|19780.8|19900.17|19780.17|19900.8|19780.8|19897.9|19777.9|9
1631101080000|2021-09-08 11:38:00|19900.26|19780.26|19897.35|19777.35|19901.07|19781.07|19897.35|19777.35|10
1631101090000|2021-09-08 11:38:10|19896.75|19776.75|19899.55|19779.55|19899.97|19779.97|19896.61|19776.61|10
1631101100000|2021-09-08 11:38:20|19899.63|19779.63|19905.61|19785.61|19905.61|19785.61|19899.63|19779.63|10
1631101110000|2021-09-08 11:38:30|19905.42|19785.42|19906.03|19786.03|19906.07|19786.07|19905.42|19785.42|10
1631101120000|2021-09-08 11:38:40|19905.77|19785.77|19905.57|19785.57|19906.27|19786.27|19904.08|19784.08|10
1631101130000|2021-09-08 11:38:50|19904.15|19784.15|19903.65|19783.65|19904.15|19784.15|19901.33|19781.33|10
1631101140000|2021-09-08 11:39:00|19904.22|19784.22|19906.74|19786.74|19906.74|19786.74|19904.22|19784.22|10
1631101150000|2021-09-08 11:39:10|19906.45|19786.45|19910.79|19790.79|19910.86|19790.86|19906.45|19786.45|9
1631101160000|2021-09-08 11:39:20|19911.05|19791.05|19913.58|19793.58|19913.58|19793.58|19911.05|19791.05|10
1631101170000|2021-09-08 11:39:30|19913.79|19793.79|19913.51|19793.51|19914.31|19794.31|19913.51|19793.51|10
1631101180000|2021-09-08 11:39:40|19913.3|19793.3|19911.42|19791.42|19913.3|19793.3|19911.01|19791.01|10
1631101190000|2021-09-08 11:39:50|19911.47|19791.47|19910.98|19790.98|19911.93|19791.93|19910.98|19790.98|9
1631101200000|2021-09-08 11:40:00|19910.37|19790.37|19901.02|19781.02|19910.37|19790.37|19901.02|19781.02|10
1631101210000|2021-09-08 11:40:10|19900.91|19780.91|19894.62|19774.62|19900.91|19780.91|19894.62|19774.62|10
1631101220000|2021-09-08 11:40:20|19894.8|19774.8|19896.83|19776.83|19896.83|19776.83|19894.8|19774.8|9
1631101230000|2021-09-08 11:40:30|19896.92|19776.92|19896.41|19776.41|19898.2|19778.2|19895.33|19775.33|9
1631101240000|2021-09-08 11:40:40|19896.28|19776.28|19890.14|19770.14|19896.28|19776.28|19890.14|19770.14|10
1631101250000|2021-09-08 11:40:50|19890.06|19770.06|19889.29|19769.29|19890.31|19770.31|19889.1|19769.1|10
1631101260000|2021-09-08 11:41:00|19889.04|19769.04|19890.58|19770.58|19890.58|19770.58|19889.04|19769.04|10
1631101270000|2021-09-08 11:41:10|19890.71|19770.71|19889.83|19769.83|19890.97|19770.97|19889.83|19769.83|10
1631101280000|2021-09-08 11:41:20|19889.06|19769.06|19887.36|19767.36|19889.06|19769.06|19886.83|19766.83|10
1631101290000|2021-09-08 11:41:30|19886.61|19766.61|19887.84|19767.84|19887.86|19767.86|19886.24|19766.24|10
1631101300000|2021-09-08 11:41:40|19887.77|19767.77|19884.84|19764.84|19887.85|19767.85|19884.84|19764.84|10
1631101310000|2021-09-08 11:41:50|19884.88|19764.88|19882.37|19762.37|19884.98|19764.98|19882.37|19762.37|10
1631101320000|2021-09-08 11:42:00|19882.11|19762.11|19881.22|19761.22|19882.11|19762.11|19880.99|19760.99|9
1631101330000|2021-09-08 11:42:10|19881.87|19761.87|19887.55|19767.55|19887.55|19767.55|19881.87|19761.87|10
1631101340000|2021-09-08 11:42:20|19887.38|19767.38|19885.44|19765.44|19887.91|19767.91|19885.44|19765.44|10
1631101350000|2021-09-08 11:42:30|19886|19766|19885.02|19765.02|19886|19766|19884.32|19764.32|10
1631101360000|2021-09-08 11:42:40|19885.72|19765.72|19888.56|19768.56|19889.01|19769.01|19885.72|19765.72|9
1631101370000|2021-09-08 11:42:50|19888.41|19768.41|19884.74|19764.74|19888.69|19768.69|19884.74|19764.74|10
1631101380000|2021-09-08 11:43:00|19884.44|19764.44|19886.17|19766.17|19886.17|19766.17|19884.44|19764.44|10
1631101390000|2021-09-08 11:43:10|19886.28|19766.28|19888.04|19768.04|19888.04|19768.04|19885.76|19765.76|10
1631101400000|2021-09-08 11:43:20|19888.5|19768.5|19896.4|19776.4|19896.4|19776.4|19888.5|19768.5|10
1631101410000|2021-09-08 11:43:30|19896.76|19776.76|19903.23|19783.23|19903.26|19783.26|19896.76|19776.76|10
1631101420000|2021-09-08 11:43:40|19904.26|19784.26|19902.85|19782.85|19905.84|19785.84|19902.85|19782.85|10
1631101430000|2021-09-08 11:43:50|19902.54|19782.54|19895|19775|19902.54|19782.54|19895|19775|10
1631101440000|2021-09-08 11:44:00|19894.79|19774.79|19889.84|19769.84|19895.04|19775.04|19889.84|19769.84|10
1631101450000|2021-09-08 11:44:10|19889.99|19769.99|19886.51|19766.51|19889.99|19769.99|19886.51|19766.51|10
1631101460000|2021-09-08 11:44:20|19886.44|19766.44|19890.18|19770.18|19890.18|19770.18|19886.44|19766.44|10
1631101470000|2021-09-08 11:44:30|19890.49|19770.49|19891.94|19771.94|19892.34|19772.34|19890.46|19770.46|10
1631101480000|2021-09-08 11:44:40|19891.41|19771.41|19896.35|19776.35|19896.35|19776.35|19890.6|19770.6|10
1631101490000|2021-09-08 11:44:50|19897.3|19777.3|19896.99|19776.99|19897.54|19777.54|19896.55|19776.55|10
1631101500000|2021-09-08 11:45:00|19897.41|19777.41|19899.02|19779.02|19899.3|19779.3|19897.19|19777.19|10
1631101510000|2021-09-08 11:45:10|19898.45|19778.45|19898.86|19778.86|19898.86|19778.86|19897.13|19777.13|10
1631101520000|2021-09-08 11:45:20|19899.3|19779.3|19905.47|19785.47|19905.8|19785.8|19899.3|19779.3|10
1631101530000|2021-09-08 11:45:30|19907.33|19787.33|19911.09|19791.09|19911.09|19791.09|19907.33|19787.33|10
1631101540000|2021-09-08 11:45:40|19911.37|19791.37|19911.87|19791.87|19911.87|19791.87|19910.91|19790.91|10
1631101550000|2021-09-08 11:45:50|19912.32|19792.32|19909.73|19789.73|19912.32|19792.32|19909.73|19789.73|10
1631101560000|2021-09-08 11:46:00|19909|19789|19908.98|19788.98|19909.2|19789.2|19907.79|19787.79|10
1631101570000|2021-09-08 11:46:10|19908.16|19788.16|19909.68|19789.68|19911.24|19791.24|19908.04|19788.04|10
1631101580000|2021-09-08 11:46:20|19909.31|19789.31|19907.26|19787.26|19909.35|19789.35|19907.26|19787.26|10
1631101590000|2021-09-08 11:46:30|19907.27|19787.27|19904.66|19784.66|19907.3|19787.3|19904.66|19784.66|10
1631101600000|2021-09-08 11:46:40|19904.92|19784.92|19908.45|19788.45|19908.45|19788.45|19904.92|19784.92|10
1631101610000|2021-09-08 11:46:50|19910.44|19790.44|19924.08|19804.08|19924.08|19804.08|19910.44|19790.44|10
1631101620000|2021-09-08 11:47:00|19924.13|19804.13|19931.29|19811.29|19931.29|19811.29|19924.13|19804.13|10
1631101630000|2021-09-08 11:47:10|19931.47|19811.47|19931.75|19811.75|19932.53|19812.53|19931.33|19811.33|10
1631101640000|2021-09-08 11:47:20|19933.11|19813.11|19936.04|19816.04|19936.86|19816.86|19932.88|19812.88|10
1631101650000|2021-09-08 11:47:30|19935.61|19815.61|19934.61|19814.61|19935.99|19815.99|19934.61|19814.61|10
1631101660000|2021-09-08 11:47:40|19934.16|19814.16|19933.27|19813.27|19934.16|19814.16|19932.55|19812.55|8
1631101670000|2021-09-08 11:47:50|19932.12|19812.12|19931.16|19811.16|19933.22|19813.22|19930.94|19810.94|10
1631101680000|2021-09-08 11:48:00|19930.73|19810.73|19924.85|19804.85|19930.73|19810.73|19924.85|19804.85|10
1631101690000|2021-09-08 11:48:10|19924.23|19804.23|19916.16|19796.16|19924.23|19804.23|19916.16|19796.16|10
1631101700000|2021-09-08 11:48:20|19915.7|19795.7|19910.99|19790.99|19915.7|19795.7|19910.99|19790.99|10
1631101710000|2021-09-08 11:48:30|19912.25|19792.25|19905.81|19785.81|19912.25|19792.25|19905.81|19785.81|10
1631101720000|2021-09-08 11:48:40|19905.04|19785.04|19901.16|19781.16|19905.42|19785.42|19901.16|19781.16|9
1631101730000|2021-09-08 11:48:50|19901.13|19781.13|19903.52|19783.52|19904.57|19784.57|19901.13|19781.13|10
1631101740000|2021-09-08 11:49:00|19903.75|19783.75|19910.71|19790.71|19910.86|19790.86|19903.75|19783.75|10
1631101750000|2021-09-08 11:49:10|19910.75|19790.75|19917.33|19797.33|19917.33|19797.33|19910.75|19790.75|10
1631101760000|2021-09-08 11:49:20|19917.88|19797.88|19915.84|19795.84|19917.88|19797.88|19915.84|19795.84|10
1631101770000|2021-09-08 11:49:30|19916.22|19796.22|19914.44|19794.44|19916.4|19796.4|19914.44|19794.44|10
1631101780000|2021-09-08 11:49:40|19913.01|19793.01|19909.92|19789.92|19913.01|19793.01|19909.13|19789.13|10
1631101790000|2021-09-08 11:49:50|19910.16|19790.16|19913.3|19793.3|19913.32|19793.32|19910.16|19790.16|10
1631101800000|2021-09-08 11:50:00|19913.26|19793.26|19911.43|19791.43|19913.84|19793.84|19911.43|19791.43|10
1631101810000|2021-09-08 11:50:10|19911.42|19791.42|19913.39|19793.39|19913.68|19793.68|19911.42|19791.42|10
1631101820000|2021-09-08 11:50:20|19913.62|19793.62|19918.3|19798.3|19918.3|19798.3|19913.62|19793.62|10
1631101830000|2021-09-08 11:50:30|19918.56|19798.56|19921.21|19801.21|19921.39|19801.39|19917.89|19797.89|10
1631101840000|2021-09-08 11:50:40|19921.45|19801.45|19923.61|19803.61|19923.61|19803.61|19921.45|19801.45|10
1631101850000|2021-09-08 11:50:50|19923.64|19803.64|19925.96|19805.96|19925.96|19805.96|19922.89|19802.89|10
1631101860000|2021-09-08 11:51:00|19926.89|19806.89|19932.97|19812.97|19932.97|19812.97|19926.89|19806.89|9
1631101870000|2021-09-08 11:51:10|19933.61|19813.61|19932.86|19812.86|19933.61|19813.61|19932.63|19812.63|10
1631101880000|2021-09-08 11:51:20|19932.72|19812.72|19929.32|19809.32|19932.72|19812.72|19929.32|19809.32|10
1631101890000|2021-09-08 11:51:30|19928.39|19808.39|19930.65|19810.65|19933.13|19813.13|19928.22|19808.22|10
1631101900000|2021-09-08 11:51:40|19931.26|19811.26|19923.49|19803.49|19931.26|19811.26|19923.49|19803.49|10
1631101910000|2021-09-08 11:51:50|19923.67|19803.67|19921.67|19801.67|19925.43|19805.43|19921.67|19801.67|10
1631101920000|2021-09-08 11:52:00|19920.84|19800.84|19912.13|19792.13|19920.84|19800.84|19912.13|19792.13|10
1631101930000|2021-09-08 11:52:10|19912.28|19792.28|19911.35|19791.35|19912.28|19792.28|19911.35|19791.35|10
1631101940000|2021-09-08 11:52:20|19910.43|19790.43|19909.24|19789.24|19910.51|19790.51|19908.97|19788.97|10
1631101950000|2021-09-08 11:52:30|19909.09|19789.09|19910.38|19790.38|19913.4|19793.4|19909.09|19789.09|10
1631101960000|2021-09-08 11:52:40|19910.35|19790.35|19908.89|19788.89|19910.35|19790.35|19908.72|19788.72|10
1631101970000|2021-09-08 11:52:50|19908.24|19788.24|19907.52|19787.52|19908.85|19788.85|19907.52|19787.52|10
1631101980000|2021-09-08 11:53:00|19906.98|19786.98|19904.18|19784.18|19906.98|19786.98|19903.82|19783.82|10
1631101990000|2021-09-08 11:53:10|19903.57|19783.57|19901.21|19781.21|19903.57|19783.57|19901.21|19781.21|10
1631102000000|2021-09-08 11:53:20|19901.17|19781.17|19897.03|19777.03|19901.17|19781.17|19897.03|19777.03|10
1631102010000|2021-09-08 11:53:30|19897.24|19777.24|19895.49|19775.49|19897.75|19777.75|19895.49|19775.49|9
1631102020000|2021-09-08 11:53:40|19895.13|19775.13|19894.15|19774.15|19895.13|19775.13|19893.69|19773.69|10
1631102030000|2021-09-08 11:53:50|19894.29|19774.29|19903.09|19783.09|19903.09|19783.09|19894.27|19774.27|10
1631102040000|2021-09-08 11:54:00|19904.21|19784.21|19910.14|19790.14|19910.19|19790.19|19904.21|19784.21|10
1631102050000|2021-09-08 11:54:10|19910.44|19790.44|19914.41|19794.41|19914.78|19794.78|19910.44|19790.44|10
1631102060000|2021-09-08 11:54:20|19913.74|19793.74|19916.77|19796.77|19916.77|19796.77|19913.43|19793.43|10
1631102070000|2021-09-08 11:54:30|19917.16|19797.16|19924.51|19804.51|19924.51|19804.51|19917.16|19797.16|10
1631102080000|2021-09-08 11:54:40|19924.8|19804.8|19926.58|19806.58|19926.59|19806.59|19924.73|19804.73|10
1631102090000|2021-09-08 11:54:50|19927.7|19807.7|19927.6|19807.6|19929.73|19809.73|19927.37|19807.37|10
1631102100000|2021-09-08 11:55:00|19927.52|19807.52|19927.74|19807.74|19927.74|19807.74|19926.56|19806.56|10
1631102110000|2021-09-08 11:55:10|19929.36|19809.36|19936.35|19816.35|19936.35|19816.35|19929.36|19809.36|10
1631102120000|2021-09-08 11:55:20|19937.25|19817.25|19942.55|19822.55|19943.85|19823.85|19937.25|19817.25|10
1631102130000|2021-09-08 11:55:30|19941.29|19821.29|19940.43|19820.43|19942.25|19822.25|19939.87|19819.87|10
1631102140000|2021-09-08 11:55:40|19941.09|19821.09|19942.77|19822.77|19943.16|19823.16|19941.09|19821.09|8
1631102150000|2021-09-08 11:55:50|19943.07|19823.07|19943.58|19823.58|19944.32|19824.32|19942.27|19822.27|10
1631102160000|2021-09-08 11:56:00|19943.71|19823.71|19946.6|19826.6|19946.6|19826.6|19943.38|19823.38|10
1631102170000|2021-09-08 11:56:10|19947.15|19827.15|19945.27|19825.27|19947.41|19827.41|19945.27|19825.27|10
1631102180000|2021-09-08 11:56:20|19944.65|19824.65|19945.92|19825.92|19946.1|19826.1|19944.65|19824.65|10
1631102190000|2021-09-08 11:56:30|19946.22|19826.22|19939.87|19819.87|19946.22|19826.22|19939.87|19819.87|9
1631102200000|2021-09-08 11:56:40|19939.28|19819.28|19940.13|19820.13|19942.28|19822.28|19937.08|19817.08|10
1631102210000|2021-09-08 11:56:50|19939.96|19819.96|19934.26|19814.26|19939.96|19819.96|19934.26|19814.26|9
1631102220000|2021-09-08 11:57:00|19933.41|19813.41|19930.48|19810.48|19933.41|19813.41|19930.39|19810.39|9
1631102230000|2021-09-08 11:57:10|19930.41|19810.41|19931.61|19811.61|19931.88|19811.88|19930.35|19810.35|10
1631102240000|2021-09-08 11:57:20|19931.94|19811.94|19925.99|19805.99|19931.94|19811.94|19925.99|19805.99|9
1631102250000|2021-09-08 11:57:30|19926.16|19806.16|19926.29|19806.29|19927.68|19807.68|19925.89|19805.89|9
1631102260000|2021-09-08 11:57:40|19925.98|19805.98|19928.89|19808.89|19928.89|19808.89|19925.86|19805.86|10
1631102270000|2021-09-08 11:57:50|19929.1|19809.1|19932.02|19812.02|19932.26|19812.26|19929.1|19809.1|10
1631102280000|2021-09-08 11:58:00|19932.1|19812.1|19934.79|19814.79|19935.28|19815.28|19932.1|19812.1|10
1631102290000|2021-09-08 11:58:10|19934.95|19814.95|19937.86|19817.86|19937.86|19817.86|19934.95|19814.95|10
1631102300000|2021-09-08 11:58:20|19937.84|19817.84|19939.45|19819.45|19939.64|19819.64|19937.84|19817.84|9
1631102310000|2021-09-08 11:58:30|19939.76|19819.76|19938.83|19818.83|19940.74|19820.74|19938.83|19818.83|10
1631102320000|2021-09-08 11:58:40|19936.37|19816.37|19928.56|19808.56|19936.37|19816.37|19928.56|19808.56|10
1631102330000|2021-09-08 11:58:50|19927.8|19807.8|19919.97|19799.97|19927.8|19807.8|19919.21|19799.21|10
1631102340000|2021-09-08 11:59:00|19918.84|19798.84|19915.39|19795.39|19918.84|19798.84|19915.39|19795.39|10
1631102350000|2021-09-08 11:59:10|19914.68|19794.68|19899.55|19779.55|19914.68|19794.68|19899.55|19779.55|10
1631102360000|2021-09-08 11:59:20|19897.98|19777.98|19881.12|19761.12|19897.98|19777.98|19881.12|19761.12|10
1631102370000|2021-09-08 11:59:30|19882.48|19762.48|19870.95|19750.95|19882.48|19762.48|19870.95|19750.95|10
1631102380000|2021-09-08 11:59:40|19868.89|19748.89|19861.39|19741.39|19868.89|19748.89|19861.39|19741.39|10
1631102390000|2021-09-08 11:59:50|19861.46|19741.46|19865.12|19745.12|19865.12|19745.12|19861.2|19741.2|10
1631102400000|2021-09-08 12:00:00|19866.15|19746.15|19872.94|19752.94|19872.94|19752.94|19866.15|19746.15|10
1631102410000|2021-09-08 12:00:10|19872.96|19752.96|19874.07|19754.07|19875.79|19755.79|19872.81|19752.81|10
1631102420000|2021-09-08 12:00:20|19873.81|19753.81|19879.76|19759.76|19879.76|19759.76|19870.97|19750.97|10
1631102430000|2021-09-08 12:00:30|19882.09|19762.09|19894.44|19774.44|19894.69|19774.69|19882.09|19762.09|10
1631102440000|2021-09-08 12:00:40|19896.75|19776.75|19909.33|19789.33|19909.33|19789.33|19896.36|19776.36|10
1631102450000|2021-09-08 12:00:50|19912.12|19792.12|19925.44|19805.44|19925.59|19805.59|19912.12|19792.12|10
1631102460000|2021-09-08 12:01:00|19925.47|19805.47|19933.07|19813.07|19933.07|19813.07|19925.47|19805.47|10
1631102470000|2021-09-08 12:01:10|19933.7|19813.7|19938.75|19818.75|19938.75|19818.75|19933.7|19813.7|10
1631102480000|2021-09-08 12:01:20|19937.56|19817.56|19937.1|19817.1|19938.77|19818.77|19934.5|19814.5|10
1631102490000|2021-09-08 12:01:30|19935.56|19815.56|19939.34|19819.34|19939.34|19819.34|19934.41|19814.41|10
1631102500000|2021-09-08 12:01:40|19940.27|19820.27|19934.79|19814.79|19940.27|19820.27|19934.37|19814.37|9
1631102510000|2021-09-08 12:01:50|19933.73|19813.73|19938.72|19818.72|19938.72|19818.72|19933.73|19813.73|10
1631102520000|2021-09-08 12:02:00|19937.88|19817.88|19931.04|19811.04|19937.88|19817.88|19931.04|19811.04|10
1631102530000|2021-09-08 12:02:10|19928.15|19808.15|19912.73|19792.73|19928.15|19808.15|19912.59|19792.59|10
1631102540000|2021-09-08 12:02:20|19912.35|19792.35|19912.7|19792.7|19915|19795|19912.08|19792.08|10
1631102550000|2021-09-08 12:02:30|19912.21|19792.21|19910.54|19790.54|19913.61|19793.61|19910.54|19790.54|10
1631102560000|2021-09-08 12:02:40|19911.18|19791.18|19907.61|19787.61|19911.18|19791.18|19907.61|19787.61|10
1631102570000|2021-09-08 12:02:50|19906.79|19786.79|19905.99|19785.99|19906.79|19786.79|19904.17|19784.17|10
1631102580000|2021-09-08 12:03:00|19907.19|19787.19|19907.88|19787.88|19908.46|19788.46|19907.19|19787.19|10
1631102590000|2021-09-08 12:03:10|19908.15|19788.15|19905.96|19785.96|19908.15|19788.15|19905.7|19785.7|10
1631102600000|2021-09-08 12:03:20|19906.72|19786.72|19911.85|19791.85|19911.85|19791.85|19906.59|19786.59|10
1631102610000|2021-09-08 12:03:30|19913.01|19793.01|19917.97|19797.97|19918.92|19798.92|19913.01|19793.01|10
1631102620000|2021-09-08 12:03:40|19917.77|19797.77|19923.18|19803.18|19923.18|19803.18|19917.08|19797.08|10
1631102630000|2021-09-08 12:03:50|19922.47|19802.47|19920.97|19800.97|19923.1|19803.1|19920.73|19800.73|10
1631102640000|2021-09-08 12:04:00|19921.8|19801.8|19922.12|19802.12|19922.44|19802.44|19921.33|19801.33|10
1631102650000|2021-09-08 12:04:10|19921.81|19801.81|19920.7|19800.7|19924.74|19804.74|19920.7|19800.7|10
1631102660000|2021-09-08 12:04:20|19920.3|19800.3|19920.33|19800.33|19920.58|19800.58|19919.32|19799.32|10
1631102670000|2021-09-08 12:04:30|19921.02|19801.02|19921.68|19801.68|19921.98|19801.98|19921.02|19801.02|10
1631102680000|2021-09-08 12:04:40|19922.71|19802.71|19930.16|19810.16|19930.16|19810.16|19922.71|19802.71|10
1631102690000|2021-09-08 12:04:50|19930.13|19810.13|19931.08|19811.08|19931.08|19811.08|19930.13|19810.13|3
1631102700000|2021-09-08 12:05:00|19931.79|19811.79|19939.97|19819.97|19939.97|19819.97|19931.79|19811.79|10
1631102710000|2021-09-08 12:05:10|19941.44|19821.44|19950.66|19830.66|19950.66|19830.66|19940.32|19820.32|10
1631102720000|2021-09-08 12:05:20|19951.61|19831.61|19959.88|19839.88|19960.48|19840.48|19951.61|19831.61|10
1631102730000|2021-09-08 12:05:30|19959.9|19839.9|19963.9|19843.9|19965.06|19845.06|19959.9|19839.9|10
1631102740000|2021-09-08 12:05:40|19963.18|19843.18|19964.64|19844.64|19966.05|19846.05|19963.18|19843.18|10
1631102750000|2021-09-08 12:05:50|19964.28|19844.28|19959.16|19839.16|19964.28|19844.28|19959.16|19839.16|9
1631102760000|2021-09-08 12:06:00|19959.05|19839.05|19961.48|19841.48|19961.48|19841.48|19958.17|19838.17|10
1631102770000|2021-09-08 12:06:10|19961.65|19841.65|19963.68|19843.68|19964.99|19844.99|19961.65|19841.65|10
1631102780000|2021-09-08 12:06:20|19963.85|19843.85|19966.54|19846.54|19966.54|19846.54|19963.85|19843.85|10
1631102790000|2021-09-08 12:06:30|19968.27|19848.27|19971|19851|19971.32|19851.32|19968.27|19848.27|10
1631102800000|2021-09-08 12:06:40|19970.59|19850.59|19972.34|19852.34|19972.85|19852.85|19970.59|19850.59|10
1631102810000|2021-09-08 12:06:50|19971.56|19851.56|19973.07|19853.07|19973.07|19853.07|19971.41|19851.41|9
1631102820000|2021-09-08 12:07:00|19973.93|19853.93|19979.68|19859.68|19979.68|19859.68|19973.93|19853.93|10
1631102830000|2021-09-08 12:07:10|19980.57|19860.57|19983.99|19863.99|19983.99|19863.99|19980.21|19860.21|10
1631102840000|2021-09-08 12:07:20|19984.7|19864.7|19993.11|19873.11|19993.11|19873.11|19984.7|19864.7|10
1631102850000|2021-09-08 12:07:30|19992.82|19872.82|19993.44|19873.44|19994.4|19874.4|19992.82|19872.82|10
1631102860000|2021-09-08 12:07:40|19993.77|19873.77|19995.49|19875.49|19995.49|19875.49|19993.77|19873.77|10
1631102870000|2021-09-08 12:07:50|19995.25|19875.25|19990.65|19870.65|19995.85|19875.85|19990.65|19870.65|10
1631102880000|2021-09-08 12:08:00|19990.83|19870.83|19982.74|19862.74|19990.83|19870.83|19982.71|19862.71|10
1631102890000|2021-09-08 12:08:10|19980.88|19860.88|19978.52|19858.52|19980.88|19860.88|19978.37|19858.37|10
1631102900000|2021-09-08 12:08:20|19978.86|19858.86|19978.27|19858.27|19979.05|19859.05|19975.5|19855.5|10
1631102910000|2021-09-08 12:08:30|19978.93|19858.93|19981.73|19861.73|19981.73|19861.73|19978.93|19858.93|10
1631102920000|2021-09-08 12:08:40|19982.72|19862.72|19998.45|19878.45|19998.45|19878.45|19982.72|19862.72|10
1631102930000|2021-09-08 12:08:50|19999.01|19879.01|20001.34|19881.34|20001.41|19881.41|19999.01|19879.01|10
1631102940000|2021-09-08 12:09:00|20002.86|19882.86|20026.14|19906.14|20026.14|19906.14|20002.86|19882.86|10
1631102950000|2021-09-08 12:09:10|20026.64|19906.64|20024.59|19904.59|20026.64|19906.64|20023.73|19903.73|10
1631102960000|2021-09-08 12:09:20|20022.41|19902.41|20026.23|19906.23|20026.23|19906.23|20022.18|19902.18|10
1631102970000|2021-09-08 12:09:30|20026.43|19906.43|20023.99|19903.99|20026.43|19906.43|20023.99|19903.99|9
1631102980000|2021-09-08 12:09:40|20022.4|19902.4|20016.26|19896.26|20023.31|19903.31|20016.26|19896.26|10
1631102990000|2021-09-08 12:09:50|20015.55|19895.55|20007.7|19887.7|20015.55|19895.55|20007.7|19887.7|10
1631103000000|2021-09-08 12:10:00|20004.35|19884.35|19988.77|19868.77|20004.35|19884.35|19988.77|19868.77|10
1631103010000|2021-09-08 12:10:10|19987.15|19867.15|19977.27|19857.27|19987.6|19867.6|19977.27|19857.27|10
1631103020000|2021-09-08 12:10:20|19975.25|19855.25|19967.27|19847.27|19975.25|19855.25|19967.27|19847.27|10
1631103030000|2021-09-08 12:10:30|19962.66|19842.66|19946.52|19826.52|19962.66|19842.66|19945.5|19825.5|10
1631103040000|2021-09-08 12:10:40|19947.27|19827.27|19941.35|19821.35|19947.42|19827.42|19941.34|19821.34|9
1631103050000|2021-09-08 12:10:50|19940.05|19820.05|19941.14|19821.14|19941.46|19821.46|19940.05|19820.05|9
1631103060000|2021-09-08 12:11:00|19940.61|19820.61|19946.66|19826.66|19946.66|19826.66|19940.27|19820.27|10
1631103070000|2021-09-08 12:11:10|19945|19825|19949.52|19829.52|19949.52|19829.52|19945|19825|10
1631103080000|2021-09-08 12:11:20|19950.45|19830.45|19956.76|19836.76|19956.76|19836.76|19950.45|19830.45|10
1631103090000|2021-09-08 12:11:30|19957.49|19837.49|19955.4|19835.4|19957.77|19837.77|19954.51|19834.51|10
1631103100000|2021-09-08 12:11:40|19954.98|19834.98|19965.2|19845.2|19965.2|19845.2|19954.23|19834.23|10
1631103110000|2021-09-08 12:11:50|19967.77|19847.77|19974.9|19854.9|19974.9|19854.9|19967.77|19847.77|10
1631103120000|2021-09-08 12:12:00|19974.82|19854.82|19973.2|19853.2|19975.5|19855.5|19973.2|19853.2|10
1631103130000|2021-09-08 12:12:10|19973.64|19853.64|19972.99|19852.99|19973.99|19853.99|19972.16|19852.16|9
1631103140000|2021-09-08 12:12:20|19972.66|19852.66|19968.69|19848.69|19972.66|19852.66|19968.69|19848.69|10
1631103150000|2021-09-08 12:12:30|19968.36|19848.36|19968.9|19848.9|19969.34|19849.34|19968.36|19848.36|10
1631103160000|2021-09-08 12:12:40|19968.79|19848.79|19967.56|19847.56|19970.33|19850.33|19966.8|19846.8|10
1631103170000|2021-09-08 12:12:50|19967.17|19847.17|19959.52|19839.52|19967.17|19847.17|19959.37|19839.37|10
1631103180000|2021-09-08 12:13:00|19959.21|19839.21|19959.94|19839.94|19959.94|19839.94|19958.37|19838.37|9
1631103190000|2021-09-08 12:13:10|19959.91|19839.91|19960.71|19840.71|19961.13|19841.13|19959.81|19839.81|10
1631103200000|2021-09-08 12:13:20|19960.02|19840.02|19957.06|19837.06|19960.02|19840.02|19957.06|19837.06|10
1631103210000|2021-09-08 12:13:30|19956.39|19836.39|19963.75|19843.75|19963.95|19843.95|19956.39|19836.39|10
1631103220000|2021-09-08 12:13:40|19964.77|19844.77|19963.42|19843.42|19964.99|19844.99|19962.79|19842.79|10
1631103230000|2021-09-08 12:13:50|19963.74|19843.74|19963.03|19843.03|19964.31|19844.31|19963.03|19843.03|10
1631103240000|2021-09-08 12:14:00|19961.66|19841.66|19962.82|19842.82|19963.75|19843.75|19961.57|19841.57|10
1631103250000|2021-09-08 12:14:10|19962.62|19842.62|19960.33|19840.33|19963.18|19843.18|19959.94|19839.94|10
1631103260000|2021-09-08 12:14:20|19959.35|19839.35|19960.16|19840.16|19960.27|19840.27|19959.35|19839.35|10
1631103270000|2021-09-08 12:14:30|19958.71|19838.71|19957.06|19837.06|19960.76|19840.76|19957.06|19837.06|10
1631103280000|2021-09-08 12:14:40|19956.42|19836.42|19956.43|19836.43|19958.01|19838.01|19955.53|19835.53|10
1631103290000|2021-09-08 12:14:50|19956.33|19836.33|19954.48|19834.48|19956.33|19836.33|19954.48|19834.48|10
1631103300000|2021-09-08 12:15:00|19953.63|19833.63|19949.93|19829.93|19953.63|19833.63|19949.66|19829.66|10
1631103310000|2021-09-08 12:15:10|19951.08|19831.08|19958.92|19838.92|19959.33|19839.33|19951.08|19831.08|10
1631103320000|2021-09-08 12:15:20|19959.37|19839.37|19960.76|19840.76|19962.46|19842.46|19959.37|19839.37|10
1631103330000|2021-09-08 12:15:30|19960.66|19840.66|19959.34|19839.34|19961.9|19841.9|19959.15|19839.15|10
1631103340000|2021-09-08 12:15:40|19958.82|19838.82|19955.73|19835.73|19960.22|19840.22|19955.73|19835.73|10
1631103350000|2021-09-08 12:15:50|19955.2|19835.2|19958.96|19838.96|19958.96|19838.96|19954.57|19834.57|10
1631103360000|2021-09-08 12:16:00|19960.73|19840.73|19970.29|19850.29|19970.29|19850.29|19960.73|19840.73|10
1631103370000|2021-09-08 12:16:10|19971.85|19851.85|19975.05|19855.05|19976.45|19856.45|19971.85|19851.85|10
1631103380000|2021-09-08 12:16:20|19974.34|19854.34|19974.78|19854.78|19975.81|19855.81|19973.04|19853.04|10
1631103390000|2021-09-08 12:16:30|19977.2|19857.2|19977.6|19857.6|19978.71|19858.71|19976.49|19856.49|10
1631103400000|2021-09-08 12:16:40|19977.58|19857.58|19976.23|19856.23|19977.6|19857.6|19976.23|19856.23|10
1631103410000|2021-09-08 12:16:50|19975.53|19855.53|19978.1|19858.1|19978.1|19858.1|19974.39|19854.39|10
1631103420000|2021-09-08 12:17:00|19978.38|19858.38|19983.31|19863.31|19983.31|19863.31|19978.24|19858.24|10
1631103430000|2021-09-08 12:17:10|19984.85|19864.85|19985.09|19865.09|19985.38|19865.38|19984.08|19864.08|10
1631103440000|2021-09-08 12:17:20|19985.36|19865.36|19984.54|19864.54|19985.53|19865.53|19984.54|19864.54|10
1631103450000|2021-09-08 12:17:30|19983.97|19863.97|19983.43|19863.43|19984.32|19864.32|19983.43|19863.43|10
1631103460000|2021-09-08 12:17:40|19983.34|19863.34|19980.89|19860.89|19983.34|19863.34|19979.83|19859.83|9
1631103470000|2021-09-08 12:17:50|19982.41|19862.41|19985.85|19865.85|19986.28|19866.28|19982.41|19862.41|10
1631103480000|2021-09-08 12:18:00|19986.06|19866.06|19991.2|19871.2|19991.38|19871.38|19986.06|19866.06|9
1631103490000|2021-09-08 12:18:10|19990.51|19870.51|19991.81|19871.81|19991.81|19871.81|19989.77|19869.77|10
1631103500000|2021-09-08 12:18:20|19992.45|19872.45|20002.59|19882.59|20002.59|19882.59|19992.45|19872.45|10
1631103510000|2021-09-08 12:18:30|20003.63|19883.63|20009.08|19889.08|20009.08|19889.08|20003.63|19883.63|9
1631103520000|2021-09-08 12:18:40|20009.23|19889.23|20006.38|19886.38|20009.23|19889.23|20006.38|19886.38|10
1631103530000|2021-09-08 12:18:50|20005.99|19885.99|20004.23|19884.23|20005.99|19885.99|20004.23|19884.23|9
1631103540000|2021-09-08 12:19:00|20004.31|19884.31|20004.3|19884.3|20004.38|19884.38|20002.92|19882.92|10
1631103550000|2021-09-08 12:19:10|20004.51|19884.51|19998.39|19878.39|20004.59|19884.59|19998.39|19878.39|10
1631103560000|2021-09-08 12:19:20|19996.18|19876.18|19992.35|19872.35|19996.18|19876.18|19992.35|19872.35|10
1631103570000|2021-09-08 12:19:30|19991.76|19871.76|19987.46|19867.46|19991.76|19871.76|19987.3|19867.3|10
1631103580000|2021-09-08 12:19:40|19988.45|19868.45|19993.93|19873.93|19993.93|19873.93|19988.45|19868.45|10
1631103590000|2021-09-08 12:19:50|19994.96|19874.96|19995.24|19875.24|19996.7|19876.7|19994.61|19874.61|10
1631103600000|2021-09-08 12:20:00|19996.46|19876.46|19999.06|19879.06|19999.64|19879.64|19996.31|19876.31|10
1631103610000|2021-09-08 12:20:10|19998.54|19878.54|20001.68|19881.68|20002.43|19882.43|19998.54|19878.54|10
1631103620000|2021-09-08 12:20:20|20002.01|19882.01|20019.74|19899.74|20019.74|19899.74|20002.01|19882.01|10
1631103630000|2021-09-08 12:20:30|20022.07|19902.07|20023.09|19903.09|20023.72|19903.72|20021.37|19901.37|10
1631103640000|2021-09-08 12:20:40|20021.64|19901.64|20026.25|19906.25|20026.25|19906.25|20021.64|19901.64|10
1631103650000|2021-09-08 12:20:50|20027.17|19907.17|20029.03|19909.03|20029.03|19909.03|20027.17|19907.17|10
1631103660000|2021-09-08 12:21:00|20028.98|19908.98|20024.9|19904.9|20028.98|19908.98|20024.9|19904.9|10
1631103670000|2021-09-08 12:21:10|20024.1|19904.1|20023.06|19903.06|20026.71|19906.71|20023.06|19903.06|10
1631103680000|2021-09-08 12:21:20|20023.37|19903.37|20018.75|19898.75|20023.38|19903.38|20018.43|19898.43|10
1631103690000|2021-09-08 12:21:30|20018.22|19898.22|20010.51|19890.51|20018.22|19898.22|20010.41|19890.41|10
1631103700000|2021-09-08 12:21:40|20009.8|19889.8|20003.1|19883.1|20009.8|19889.8|20003.1|19883.1|10
1631103710000|2021-09-08 12:21:50|20003.16|19883.16|19996.66|19876.66|20003.38|19883.38|19996.35|19876.35|10
1631103720000|2021-09-08 12:22:00|19996.38|19876.38|19990.05|19870.05|19996.38|19876.38|19988.87|19868.87|10
1631103730000|2021-09-08 12:22:10|19987.62|19867.62|19987.52|19867.52|19989.34|19869.34|19987.52|19867.52|10
1631103740000|2021-09-08 12:22:20|19987.29|19867.29|19983.2|19863.2|19987.29|19867.29|19983.2|19863.2|10
1631103750000|2021-09-08 12:22:30|19983.03|19863.03|19981.41|19861.41|19983.53|19863.53|19981.05|19861.05|10
1631103760000|2021-09-08 12:22:40|19981.32|19861.32|19983.68|19863.68|19983.7|19863.7|19981.31|19861.31|10
1631103770000|2021-09-08 12:22:50|19983.36|19863.36|19980.06|19860.06|19983.36|19863.36|19980.03|19860.03|10
1631103780000|2021-09-08 12:23:00|19980.18|19860.18|19982.31|19862.31|19983.11|19863.11|19980.18|19860.18|10
1631103790000|2021-09-08 12:23:10|19982.65|19862.65|19986.29|19866.29|19986.29|19866.29|19982.65|19862.65|10
1631103800000|2021-09-08 12:23:20|19987.11|19867.11|19985.8|19865.8|19987.52|19867.52|19985.72|19865.72|10
1631103810000|2021-09-08 12:23:30|19985.19|19865.19|19982.01|19862.01|19985.41|19865.41|19982.01|19862.01|10
1631103820000|2021-09-08 12:23:40|19982.39|19862.39|19993.76|19873.76|19993.76|19873.76|19982.29|19862.29|10
1631103830000|2021-09-08 12:23:50|19994.66|19874.66|20001.06|19881.06|20001.06|19881.06|19994.66|19874.66|10
1631103840000|2021-09-08 12:24:00|20001.46|19881.46|20000.31|19880.31|20001.7|19881.7|19999.66|19879.66|10
1631103850000|2021-09-08 12:24:10|20000.8|19880.8|20002.26|19882.26|20003.95|19883.95|20000.8|19880.8|10
1631103860000|2021-09-08 12:24:20|20002.51|19882.51|20000.66|19880.66|20002.51|19882.51|19999.96|19879.96|10
1631103870000|2021-09-08 12:24:30|20002.24|19882.24|20008|19888|20008.37|19888.37|20002.24|19882.24|10
1631103880000|2021-09-08 12:24:40|20007.84|19887.84|20011.41|19891.41|20011.48|19891.48|20007.84|19887.84|10
1631103890000|2021-09-08 12:24:50|20011.47|19891.47|20011.83|19891.83|20012.75|19892.75|20009.11|19889.11|9
1631103900000|2021-09-08 12:25:00|20012.2|19892.2|20011.65|19891.65|20012.2|19892.2|20010.74|19890.74|9
1631103910000|2021-09-08 12:25:10|20011.69|19891.69|20014.45|19894.45|20014.66|19894.66|20011.33|19891.33|10
1631103920000|2021-09-08 12:25:20|20013.84|19893.84|20012.91|19892.91|20014.85|19894.85|20012.4|19892.4|10
1631103930000|2021-09-08 12:25:30|20012.46|19892.46|20013.32|19893.32|20013.32|19893.32|20010.61|19890.61|10
1631103940000|2021-09-08 12:25:40|20014.11|19894.11|20015.58|19895.58|20015.93|19895.93|20014.11|19894.11|9
1631103950000|2021-09-08 12:25:50|20015.31|19895.31|20015.73|19895.73|20017.38|19897.38|20014.41|19894.41|10
1631103960000|2021-09-08 12:26:00|20016.05|19896.05|20016.56|19896.56|20016.77|19896.77|20016.05|19896.05|9
1631103970000|2021-09-08 12:26:10|20017.47|19897.47|20013.02|19893.02|20017.73|19897.73|20012.65|19892.65|10
1631103980000|2021-09-08 12:26:20|20012.96|19892.96|20010.24|19890.24|20013.46|19893.46|20010.24|19890.24|10
1631103990000|2021-09-08 12:26:30|20011.3|19891.3|20010.59|19890.59|20011.56|19891.56|20010.52|19890.52|9
1631104000000|2021-09-08 12:26:40|20010.12|19890.12|20010.26|19890.26|20012.26|19892.26|20010.02|19890.02|10
1631104010000|2021-09-08 12:26:50|20010.33|19890.33|20010.02|19890.02|20011.28|19891.28|20009.45|19889.45|10
1631104020000|2021-09-08 12:27:00|20009.02|19889.02|20011.25|19891.25|20011.6|19891.6|20008.97|19888.97|10
1631104030000|2021-09-08 12:27:10|20012.53|19892.53|20012.96|19892.96|20013.32|19893.32|20012.44|19892.44|10
1631104040000|2021-09-08 12:27:20|20013.02|19893.02|20010.79|19890.79|20013.42|19893.42|20010.79|19890.79|10
1631104050000|2021-09-08 12:27:30|20010.84|19890.84|20012.53|19892.53|20012.53|19892.53|20010.84|19890.84|10
1631104060000|2021-09-08 12:27:40|20012.41|19892.41|20008.4|19888.4|20013.13|19893.13|20008.4|19888.4|10
1631104070000|2021-09-08 12:27:50|20007.81|19887.81|20004.01|19884.01|20007.81|19887.81|20004.01|19884.01|10
1631104080000|2021-09-08 12:28:00|20002.55|19882.55|20004.72|19884.72|20004.72|19884.72|20002.55|19882.55|10
1631104090000|2021-09-08 12:28:10|20005.69|19885.69|20014.25|19894.25|20014.25|19894.25|20005.69|19885.69|10
1631104100000|2021-09-08 12:28:20|20016.05|19896.05|20039.1|19919.1|20039.1|19919.1|20016.05|19896.05|10
1631104110000|2021-09-08 12:28:30|20038.06|19918.06|20058.12|19938.12|20058.12|19938.12|20038.06|19918.06|10
1631104120000|2021-09-08 12:28:40|20060.56|19940.56|20068.7|19948.7|20069.59|19949.59|20060.56|19940.56|10
1631104130000|2021-09-08 12:28:50|20068.67|19948.67|20065.36|19945.36|20068.67|19948.67|20065.17|19945.17|9
1631104140000|2021-09-08 12:29:00|20065.85|19945.85|20065.64|19945.64|20066.3|19946.3|20064.88|19944.88|10
1631104150000|2021-09-08 12:29:10|20065.79|19945.79|20076.3|19956.3|20076.3|19956.3|20065|19945|10
1631104160000|2021-09-08 12:29:20|20078.66|19958.66|20086.48|19966.48|20087.08|19967.08|20078.23|19958.23|10
1631104170000|2021-09-08 12:29:30|20087.03|19967.03|20087.22|19967.22|20087.87|19967.87|20086.44|19966.44|10
1631104180000|2021-09-08 12:29:40|20087.38|19967.38|20088.49|19968.49|20088.49|19968.49|20087.28|19967.28|10
1631104190000|2021-09-08 12:29:50|20087.89|19967.89|20089.12|19969.12|20089.12|19969.12|20087.74|19967.74|10
1631104200000|2021-09-08 12:30:00|20088.89|19968.89|20078.88|19958.88|20088.89|19968.89|20078.88|19958.88|10
1631104210000|2021-09-08 12:30:10|20077.76|19957.76|20068.94|19948.94|20077.97|19957.97|20068.94|19948.94|10
1631104220000|2021-09-08 12:30:20|20067.08|19947.08|20065.98|19945.98|20067.08|19947.08|20063.79|19943.79|10
1631104230000|2021-09-08 12:30:30|20065.55|19945.55|20057.84|19937.84|20065.55|19945.55|20057.84|19937.84|10
1631104240000|2021-09-08 12:30:40|20057.8|19937.8|20045.51|19925.51|20057.8|19937.8|20045.51|19925.51|10
1631104250000|2021-09-08 12:30:50|20043.18|19923.18|20033.53|19913.53|20043.18|19923.18|20033.53|19913.53|10
1631104260000|2021-09-08 12:31:00|20031.79|19911.79|20015.8|19895.8|20031.79|19911.79|20015.8|19895.8|9
1631104270000|2021-09-08 12:31:10|20015.68|19895.68|19989.62|19869.62|20015.68|19895.68|19989.62|19869.62|10
1631104280000|2021-09-08 12:31:20|19989.98|19869.98|19988.41|19868.41|19993.03|19873.03|19988.41|19868.41|10
1631104290000|2021-09-08 12:31:30|19987.94|19867.94|19989.37|19869.37|19989.37|19869.37|19985.42|19865.42|10
1631104300000|2021-09-08 12:31:40|19990.91|19870.91|19997.12|19877.12|19997.12|19877.12|19990.91|19870.91|10
1631104310000|2021-09-08 12:31:50|19996.78|19876.78|19997.52|19877.52|19997.71|19877.71|19996.78|19876.78|9
1631104320000|2021-09-08 12:32:00|19997.5|19877.5|20006.37|19886.37|20006.37|19886.37|19995.1|19875.1|10
1631104330000|2021-09-08 12:32:10|20007.85|19887.85|20023.27|19903.27|20023.27|19903.27|20007.85|19887.85|10
1631104340000|2021-09-08 12:32:20|20023.71|19903.71|20032.71|19912.71|20032.71|19912.71|20023.71|19903.71|10
1631104350000|2021-09-08 12:32:30|20032.79|19912.79|20029.73|19909.73|20032.79|19912.79|20028.81|19908.81|10
1631104360000|2021-09-08 12:32:40|20031.9|19911.9|20027.77|19907.77|20032.44|19912.44|20027.77|19907.77|10
1631104370000|2021-09-08 12:32:50|20028.85|19908.85|20029.97|19909.97|20031.36|19911.36|20028.85|19908.85|10
1631104380000|2021-09-08 12:33:00|20028.71|19908.71|20028.65|19908.65|20029.94|19909.94|20026.48|19906.48|10
1631104390000|2021-09-08 12:33:10|20027.77|19907.77|20029.02|19909.02|20031.84|19911.84|20027.77|19907.77|10
1631104400000|2021-09-08 12:33:20|20028.98|19908.98|20022.9|19902.9|20028.98|19908.98|20022.9|19902.9|10
1631104410000|2021-09-08 12:33:30|20023.86|19903.86|20033.7|19913.7|20033.7|19913.7|20023.86|19903.86|10
1631104420000|2021-09-08 12:33:40|20035.81|19915.81|20038.31|19918.31|20039.86|19919.86|20035.81|19915.81|10
1631104430000|2021-09-08 12:33:50|20038.01|19918.01|20032.3|19912.3|20038.01|19918.01|20031.24|19911.24|10
1631104440000|2021-09-08 12:34:00|20032.06|19912.06|20033.12|19913.12|20033.83|19913.83|20032.06|19912.06|10
1631104450000|2021-09-08 12:34:10|20031.73|19911.73|20032.16|19912.16|20032.56|19912.56|20031.24|19911.24|10
1631104460000|2021-09-08 12:34:20|20031.61|19911.61|20033.36|19913.36|20033.59|19913.59|20031.22|19911.22|10
1631104470000|2021-09-08 12:34:30|20034.71|19914.71|20037.27|19917.27|20038.11|19918.11|20034.71|19914.71|10
1631104480000|2021-09-08 12:34:40|20037.56|19917.56|20048.43|19928.43|20048.43|19928.43|20037.56|19917.56|10
1631104490000|2021-09-08 12:34:50|20051.14|19931.14|20054.8|19934.8|20056.15|19936.15|20051.14|19931.14|10
1631104500000|2021-09-08 12:35:00|20056.24|19936.24|20048|19928|20056.24|19936.24|20048|19928|10
1631104510000|2021-09-08 12:35:10|20048.12|19928.12|20046.25|19926.25|20049.51|19929.51|20046.25|19926.25|9
1631104520000|2021-09-08 12:35:20|20045.52|19925.52|20031.63|19911.63|20045.52|19925.52|20031.63|19911.63|10
1631104530000|2021-09-08 12:35:30|20029.87|19909.87|20033.17|19913.17|20034.43|19914.43|20029.35|19909.35|10
1631104540000|2021-09-08 12:35:40|20032.68|19912.68|20026.35|19906.35|20032.91|19912.91|20026.35|19906.35|10
1631104550000|2021-09-08 12:35:50|20026.68|19906.68|20022.45|19902.45|20026.68|19906.68|20022.27|19902.27|10
1631104560000|2021-09-08 12:36:00|20023.3|19903.3|20022.46|19902.46|20023.3|19903.3|20019.59|19899.59|10
1631104570000|2021-09-08 12:36:10|20022.38|19902.38|20028.61|19908.61|20028.61|19908.61|20021.76|19901.76|10
1631104580000|2021-09-08 12:36:20|20029.52|19909.52|20034.92|19914.92|20035.32|19915.32|20029.14|19909.14|10
1631104590000|2021-09-08 12:36:30|20035.92|19915.92|20041.62|19921.62|20041.95|19921.95|20035.92|19915.92|10
1631104600000|2021-09-08 12:36:40|20040.88|19920.88|20042.19|19922.19|20042.32|19922.32|20039.65|19919.65|10
1631104610000|2021-09-08 12:36:50|20042.18|19922.18|20044.16|19924.16|20044.35|19924.35|20042.16|19922.16|10
1631104620000|2021-09-08 12:37:00|20043.92|19923.92|20047.1|19927.1|20047.44|19927.44|20043.92|19923.92|10
1631104630000|2021-09-08 12:37:10|20048.61|19928.61|20053.99|19933.99|20053.99|19933.99|20048.61|19928.61|9
1631104640000|2021-09-08 12:37:20|20053.7|19933.7|20052.34|19932.34|20053.82|19933.82|20052.34|19932.34|9
1631104650000|2021-09-08 12:37:30|20052.15|19932.15|20056.51|19936.51|20056.51|19936.51|20051.94|19931.94|10
1631104660000|2021-09-08 12:37:40|20057.01|19937.01|20056.85|19936.85|20058.06|19938.06|20055.94|19935.94|10
1631104670000|2021-09-08 12:37:50|20056.26|19936.26|20058.47|19938.47|20058.47|19938.47|20056.12|19936.12|10
1631104680000|2021-09-08 12:38:00|20058.57|19938.57|20063.43|19943.43|20063.45|19943.45|20058.14|19938.14|10
1631104690000|2021-09-08 12:38:10|20063.3|19943.3|20059.47|19939.47|20063.46|19943.46|20059.47|19939.47|10
1631104700000|2021-09-08 12:38:20|20059.34|19939.34|20059.33|19939.33|20061.71|19941.71|20058.68|19938.68|10
1631104710000|2021-09-08 12:38:30|20060.37|19940.37|20060.63|19940.63|20062.19|19942.19|20060.37|19940.37|9
1631104720000|2021-09-08 12:38:40|20060.83|19940.83|20060.8|19940.8|20062.08|19942.08|20059.92|19939.92|10
1631104730000|2021-09-08 12:38:50|20060.95|19940.95|20059.91|19939.91|20061.1|19941.1|20059.87|19939.87|10
1631104740000|2021-09-08 12:39:00|20060.73|19940.73|20062.25|19942.25|20062.25|19942.25|20060.33|19940.33|10
1631104750000|2021-09-08 12:39:10|20062.46|19942.46|20068.36|19948.36|20068.88|19948.88|20062.46|19942.46|10
1631104760000|2021-09-08 12:39:20|20069.62|19949.62|20075.26|19955.26|20075.26|19955.26|20069.62|19949.62|10
1631104770000|2021-09-08 12:39:30|20075.24|19955.24|20079.38|19959.38|20079.38|19959.38|20074.94|19954.94|10
1631104780000|2021-09-08 12:39:40|20079.79|19959.79|20092.74|19972.74|20092.88|19972.88|20079.79|19959.79|10
1631104790000|2021-09-08 12:39:50|20092.96|19972.96|20105.17|19985.17|20105.17|19985.17|20092.96|19972.96|10
1631104800000|2021-09-08 12:40:00|20106.12|19986.12|20106.51|19986.51|20108.38|19988.38|20105.51|19985.51|10
1631104810000|2021-09-08 12:40:10|20106.64|19986.64|20102.23|19982.23|20106.64|19986.64|20102.17|19982.17|10
1631104820000|2021-09-08 12:40:20|20101.61|19981.61|20101.89|19981.89|20101.89|19981.89|20099.32|19979.32|10
1631104830000|2021-09-08 12:40:30|20102.26|19982.26|20111.86|19991.86|20111.86|19991.86|20102.26|19982.26|10
1631104840000|2021-09-08 12:40:40|20112.31|19992.31|20118.89|19998.89|20119.12|19999.12|20112.31|19992.31|10
1631104850000|2021-09-08 12:40:50|20119.72|19999.72|20124.85|20004.85|20125.09|20005.09|20119.61|19999.61|10
1631104860000|2021-09-08 12:41:00|20124.87|20004.87|20125.13|20005.13|20125.43|20005.43|20123.39|20003.39|10
1631104870000|2021-09-08 12:41:10|20126.67|20006.67|20130.67|20010.67|20130.67|20010.67|20126.67|20006.67|10
1631104880000|2021-09-08 12:41:20|20130.3|20010.3|20130.04|20010.04|20131.29|20011.29|20129.83|20009.83|10
1631104890000|2021-09-08 12:41:30|20130.6|20010.6|20135.88|20015.88|20136.34|20016.34|20130.6|20010.6|10
1631104900000|2021-09-08 12:41:40|20137.16|20017.16|20134.94|20014.94|20139.01|20019.01|20134.94|20014.94|10
1631104910000|2021-09-08 12:41:50|20135.2|20015.2|20136.69|20016.69|20136.69|20016.69|20134.73|20014.73|10
1631104920000|2021-09-08 12:42:00|20137.15|20017.15|20141.81|20021.81|20143.04|20023.04|20137.15|20017.15|10
1631104930000|2021-09-08 12:42:10|20141.09|20021.09|20139.37|20019.37|20142.31|20022.31|20139.37|20019.37|10
1631104940000|2021-09-08 12:42:20|20138.02|20018.02|20135.12|20015.12|20138.02|20018.02|20134.98|20014.98|10
1631104950000|2021-09-08 12:42:30|20134.71|20014.71|20134.49|20014.49|20134.89|20014.89|20131.61|20011.61|10
1631104960000|2021-09-08 12:42:40|20134.64|20014.64|20133.3|20013.3|20135.04|20015.04|20130.49|20010.49|10
1631104970000|2021-09-08 12:42:50|20133.17|20013.17|20135.66|20015.66|20135.66|20015.66|20133.17|20013.17|10
1631104980000|2021-09-08 12:43:00|20135.85|20015.85|20131.77|20011.77|20135.85|20015.85|20131.77|20011.77|10
1631104990000|2021-09-08 12:43:10|20130.26|20010.26|20129.55|20009.55|20130.26|20010.26|20127.51|20007.51|10
1631105000000|2021-09-08 12:43:20|20129.72|20009.72|20133.21|20013.21|20134.26|20014.26|20129.72|20009.72|10
1631105010000|2021-09-08 12:43:30|20132.34|20012.34|20134.26|20014.26|20134.44|20014.44|20132.34|20012.34|10
1631105020000|2021-09-08 12:43:40|20134.51|20014.51|20142.98|20022.98|20142.98|20022.98|20134.51|20014.51|10
1631105030000|2021-09-08 12:43:50|20143.13|20023.13|20147.09|20027.09|20147.09|20027.09|20141.48|20021.48|10
1631105040000|2021-09-08 12:44:00|20147.48|20027.48|20150.55|20030.55|20150.55|20030.55|20147.48|20027.48|10
1631105050000|2021-09-08 12:44:10|20151.86|20031.86|20150.41|20030.41|20151.86|20031.86|20150.07|20030.07|10
1631105060000|2021-09-08 12:44:20|20149.72|20029.72|20148.06|20028.06|20149.72|20029.72|20147.76|20027.76|10
1631105070000|2021-09-08 12:44:30|20146.74|20026.74|20142.49|20022.49|20146.74|20026.74|20142.49|20022.49|10
1631105080000|2021-09-08 12:44:40|20143.02|20023.02|20134.48|20014.48|20143.02|20023.02|20134.34|20014.34|10
1631105090000|2021-09-08 12:44:50|20135.93|20015.93|20129.82|20009.82|20135.93|20015.93|20129.82|20009.82|10
1631105100000|2021-09-08 12:45:00|20131.18|20011.18|20135.14|20015.14|20135.34|20015.34|20130.94|20010.94|10
1631105110000|2021-09-08 12:45:10|20134.53|20014.53|20136.96|20016.96|20136.99|20016.99|20133.68|20013.68|10
1631105120000|2021-09-08 12:45:20|20136.87|20016.87|20134.02|20014.02|20136.87|20016.87|20134.02|20014.02|10
1631105130000|2021-09-08 12:45:30|20133.48|20013.48|20124.42|20004.42|20133.48|20013.48|20124.42|20004.42|10
1631105140000|2021-09-08 12:45:40|20124.65|20004.65|20121.61|20001.61|20124.65|20004.65|20120.71|20000.71|10
1631105150000|2021-09-08 12:45:50|20120.97|20000.97|20099.72|19979.72|20120.97|20000.97|20099.72|19979.72|10
1631105160000|2021-09-08 12:46:00|20098.25|19978.25|20078.71|19958.71|20098.25|19978.25|20078.71|19958.71|10
1631105170000|2021-09-08 12:46:10|20075.9|19955.9|20064.55|19944.55|20075.9|19955.9|20063.83|19943.83|10
1631105180000|2021-09-08 12:46:20|20064.57|19944.57|20053.63|19933.63|20064.57|19944.57|20053.53|19933.53|10
1631105190000|2021-09-08 12:46:30|20053.27|19933.27|20045.68|19925.68|20053.27|19933.27|20045.68|19925.68|10
1631105200000|2021-09-08 12:46:40|20045.11|19925.11|20038.78|19918.78|20045.11|19925.11|20038.78|19918.78|10
1631105210000|2021-09-08 12:46:50|20036.3|19916.3|20016.84|19896.84|20036.3|19916.3|20016.84|19896.84|10
1631105220000|2021-09-08 12:47:00|20018.3|19898.3|20017.64|19897.64|20018.3|19898.3|20013.06|19893.06|10
1631105230000|2021-09-08 12:47:10|20019.69|19899.69|20024.55|19904.55|20027.02|19907.02|20019.69|19899.69|10
1631105240000|2021-09-08 12:47:20|20027.37|19907.37|20017.76|19897.76|20027.37|19907.37|20017.76|19897.76|10
1631105250000|2021-09-08 12:47:30|20018.26|19898.26|20013.63|19893.63|20019.53|19899.53|20013.63|19893.63|10
1631105260000|2021-09-08 12:47:40|20013.97|19893.97|20005.03|19885.03|20013.97|19893.97|20005.03|19885.03|10
1631105270000|2021-09-08 12:47:50|20004.71|19884.71|19992.04|19872.04|20004.71|19884.71|19992.04|19872.04|10
1631105280000|2021-09-08 12:48:00|19991|19871|19979.7|19859.7|19991|19871|19979.7|19859.7|10
1631105290000|2021-09-08 12:48:10|19971.97|19851.97|19970.43|19850.43|19972.97|19852.97|19967.92|19847.92|10
1631105300000|2021-09-08 12:48:20|19970.39|19850.39|19960.35|19840.35|19970.39|19850.39|19960.35|19840.35|10
1631105310000|2021-09-08 12:48:30|19960.68|19840.68|19955.94|19835.94|19961.45|19841.45|19955.73|19835.73|10
1631105320000|2021-09-08 12:48:40|19955.27|19835.27|19940.95|19820.95|19955.27|19835.27|19940.95|19820.95|10
1631105330000|2021-09-08 12:48:50|19939.2|19819.2|19917.59|19797.59|19939.2|19819.2|19916.24|19796.24|10
1631105340000|2021-09-08 12:49:00|19919.49|19799.49|19915.18|19795.18|19919.85|19799.85|19915.18|19795.18|10
1631105350000|2021-09-08 12:49:10|19916.13|19796.13|19928.67|19808.67|19928.67|19808.67|19916.13|19796.13|10
1631105360000|2021-09-08 12:49:20|19930.15|19810.15|19941.69|19821.69|19942.93|19822.93|19930.15|19810.15|10
1631105370000|2021-09-08 12:49:30|19940.63|19820.63|19936.3|19816.3|19941.36|19821.36|19936.3|19816.3|10
1631105380000|2021-09-08 12:49:40|19935.4|19815.4|19938.3|19818.3|19938.5|19818.5|19935.4|19815.4|9
1631105390000|2021-09-08 12:49:50|19937.99|19817.99|19937.57|19817.57|19938.89|19818.89|19936.98|19816.98|10
1631105400000|2021-09-08 12:50:00|19937.5|19817.5|19940.4|19820.4|19940.4|19820.4|19936.91|19816.91|10
1631105410000|2021-09-08 12:50:10|19941.16|19821.16|19952.06|19832.06|19952.06|19832.06|19941.16|19821.16|10
1631105420000|2021-09-08 12:50:20|19953.37|19833.37|19953.52|19833.52|19953.53|19833.53|19952.22|19832.22|10
1631105430000|2021-09-08 12:50:30|19953.48|19833.48|19956.04|19836.04|19956.45|19836.45|19953.48|19833.48|9
1631105440000|2021-09-08 12:50:40|19956.58|19836.58|19949.66|19829.66|19956.58|19836.58|19948.46|19828.46|10
1631105450000|2021-09-08 12:50:50|19949.71|19829.71|19944.65|19824.65|19950.36|19830.36|19941.74|19821.74|10
1631105460000|2021-09-08 12:51:00|19947.87|19827.87|19966.81|19846.81|19966.96|19846.96|19947.87|19827.87|10
1631105470000|2021-09-08 12:51:10|19966.64|19846.64|19969.13|19849.13|19969.93|19849.93|19966.64|19846.64|10
1631105480000|2021-09-08 12:51:20|19969|19849|19965.16|19845.16|19969|19849|19964.11|19844.11|10
1631105490000|2021-09-08 12:51:30|19964.49|19844.49|19949.53|19829.53|19964.49|19844.49|19949.13|19829.13|10
1631105500000|2021-09-08 12:51:40|19950.56|19830.56|19946.33|19826.33|19950.56|19830.56|19946.33|19826.33|10
1631105510000|2021-09-08 12:51:50|19945.8|19825.8|19944.49|19824.49|19945.8|19825.8|19943.8|19823.8|10
1631105520000|2021-09-08 12:52:00|19943.16|19823.16|19943.93|19823.93|19944.43|19824.43|19942.24|19822.24|10
1631105530000|2021-09-08 12:52:10|19943.13|19823.13|19944.78|19824.78|19945.89|19825.89|19943.06|19823.06|10
1631105540000|2021-09-08 12:52:20|19944.73|19824.73|19946.23|19826.23|19947.36|19827.36|19944.65|19824.65|10
1631105550000|2021-09-08 12:52:30|19946.34|19826.34|19947.7|19827.7|19948.75|19828.75|19945.92|19825.92|10
1631105560000|2021-09-08 12:52:40|19947.54|19827.54|19953.34|19833.34|19953.34|19833.34|19945.5|19825.5|10
1631105570000|2021-09-08 12:52:50|19953.29|19833.29|19951.74|19831.74|19953.33|19833.33|19950.54|19830.54|10
1631105580000|2021-09-08 12:53:00|19951.11|19831.11|19952.38|19832.38|19952.38|19832.38|19950.78|19830.78|10
1631105590000|2021-09-08 12:53:10|19952.35|19832.35|19952.94|19832.94|19952.97|19832.97|19950.72|19830.72|10
1631105600000|2021-09-08 12:53:20|19952.82|19832.82|19953.67|19833.67|19953.88|19833.88|19952.65|19832.65|10
1631105610000|2021-09-08 12:53:30|19953.82|19833.82|19957.8|19837.8|19957.8|19837.8|19953.82|19833.82|10
1631105620000|2021-09-08 12:53:40|19958.1|19838.1|19951.43|19831.43|19958.1|19838.1|19951.43|19831.43|10
1631105630000|2021-09-08 12:53:50|19950.02|19830.02|19940.28|19820.28|19950.02|19830.02|19940.28|19820.28|10
1631105640000|2021-09-08 12:54:00|19939.98|19819.98|19936.2|19816.2|19939.98|19819.98|19936.2|19816.2|9
1631105650000|2021-09-08 12:54:10|19934.77|19814.77|19917.61|19797.61|19934.77|19814.77|19917.61|19797.61|10
1631105660000|2021-09-08 12:54:20|19916.33|19796.33|19910.59|19790.59|19916.33|19796.33|19909.87|19789.87|10
1631105670000|2021-09-08 12:54:30|19911.3|19791.3|19898.32|19778.32|19911.3|19791.3|19898.32|19778.32|10
1631105680000|2021-09-08 12:54:40|19895.64|19775.64|19895.03|19775.03|19896.12|19776.12|19893.37|19773.37|10
1631105690000|2021-09-08 12:54:50|19896.14|19776.14|19907.86|19787.86|19907.86|19787.86|19896.14|19776.14|10
1631105700000|2021-09-08 12:55:00|19908.99|19788.99|19911.89|19791.89|19911.92|19791.92|19908.67|19788.67|10
1631105710000|2021-09-08 12:55:10|19911.69|19791.69|19920.69|19800.69|19920.69|19800.69|19911.69|19791.69|10
1631105720000|2021-09-08 12:55:20|19919.15|19799.15|19919.87|19799.87|19919.98|19799.98|19918.3|19798.3|10
1631105730000|2021-09-08 12:55:30|19919.38|19799.38|19923.53|19803.53|19923.53|19803.53|19917.57|19797.57|10
1631105740000|2021-09-08 12:55:40|19924.02|19804.02|19927.62|19807.62|19927.62|19807.62|19924.02|19804.02|10
1631105750000|2021-09-08 12:55:50|19928.91|19808.91|19929.38|19809.38|19930.09|19810.09|19928.91|19808.91|10
1631105760000|2021-09-08 12:56:00|19929.09|19809.09|19928.38|19808.38|19929.18|19809.18|19927.97|19807.97|10
1631105770000|2021-09-08 12:56:10|19927.91|19807.91|19928.74|19808.74|19928.74|19808.74|19927.01|19807.01|10
1631105780000|2021-09-08 12:56:20|19930.3|19810.3|19936.51|19816.51|19937.11|19817.11|19930.3|19810.3|10
1631105790000|2021-09-08 12:56:30|19936.59|19816.59|19934.18|19814.18|19936.59|19816.59|19933.66|19813.66|10
1631105800000|2021-09-08 12:56:40|19934.12|19814.12|19936.08|19816.08|19936.79|19816.79|19933.74|19813.74|10
1631105810000|2021-09-08 12:56:50|19937.21|19817.21|19938.88|19818.88|19938.88|19818.88|19936.73|19816.73|9
1631105820000|2021-09-08 12:57:00|19939.72|19819.72|19937.55|19817.55|19941.66|19821.66|19937.55|19817.55|10
1631105830000|2021-09-08 12:57:10|19937.48|19817.48|19934.07|19814.07|19938.89|19818.89|19934.07|19814.07|10
1631105840000|2021-09-08 12:57:20|19932.26|19812.26|19928.54|19808.54|19932.26|19812.26|19927.62|19807.62|10
1631105850000|2021-09-08 12:57:30|19926.63|19806.63|19925.45|19805.45|19926.63|19806.63|19924.3|19804.3|10
1631105860000|2021-09-08 12:57:40|19924.52|19804.52|19917.86|19797.86|19924.52|19804.52|19917.86|19797.86|10
1631105870000|2021-09-08 12:57:50|19917.14|19797.14|19915.72|19795.72|19917.14|19797.14|19914.3|19794.3|10
1631105880000|2021-09-08 12:58:00|19915.53|19795.53|19912.24|19792.24|19915.53|19795.53|19912.24|19792.24|10
1631105890000|2021-09-08 12:58:10|19911.97|19791.97|19907.56|19787.56|19911.97|19791.97|19905.46|19785.46|9
1631105900000|2021-09-08 12:58:20|19908.11|19788.11|19911.95|19791.95|19911.95|19791.95|19906.82|19786.82|10
1631105910000|2021-09-08 12:58:30|19911.8|19791.8|19917.94|19797.94|19918.05|19798.05|19911.8|19791.8|10
1631105920000|2021-09-08 12:58:40|19917.97|19797.97|19917.16|19797.16|19919.69|19799.69|19917.16|19797.16|10
1631105930000|2021-09-08 12:58:50|19917.15|19797.15|19910.14|19790.14|19917.4|19797.4|19910.14|19790.14|10
1631105940000|2021-09-08 12:59:00|19909.43|19789.43|19897.13|19777.13|19910.16|19790.16|19897.13|19777.13|10
1631105950000|2021-09-08 12:59:10|19897.23|19777.23|19897.5|19777.5|19898.16|19778.16|19895.59|19775.59|10
1631105960000|2021-09-08 12:59:20|19897.52|19777.52|19898.21|19778.21|19899.47|19779.47|19897.3|19777.3|10
1631105970000|2021-09-08 12:59:30|19897.3|19777.3|19891.6|19771.6|19897.3|19777.3|19891.3|19771.3|10
1631105980000|2021-09-08 12:59:40|19891.71|19771.71|19891.46|19771.46|19891.76|19771.76|19890.02|19770.02|10
1631105990000|2021-09-08 12:59:50|19891.47|19771.47|19896.25|19776.25|19896.25|19776.25|19891.47|19771.47|10
1631106000000|2021-09-08 13:00:00|19895.54|19775.54|19901.15|19781.15|19901.15|19781.15|19895.54|19775.54|10
1631106010000|2021-09-08 13:00:10|19901.89|19781.89|19916.38|19796.38|19916.38|19796.38|19901.89|19781.89|10
1631106020000|2021-09-08 13:00:20|19916.74|19796.74|19918.28|19798.28|19918.28|19798.28|19913.89|19793.89|10
1631106030000|2021-09-08 13:00:30|19919.33|19799.33|19932.86|19812.86|19932.86|19812.86|19919.33|19799.33|10
1631106040000|2021-09-08 13:00:40|19933.37|19813.37|19936.07|19816.07|19937.59|19817.59|19933.27|19813.27|10
1631106050000|2021-09-08 13:00:50|19935.28|19815.28|19934.56|19814.56|19935.38|19815.38|19933.76|19813.76|10
1631106060000|2021-09-08 13:01:00|19935.02|19815.02|19936.12|19816.12|19937.26|19817.26|19935.02|19815.02|10
1631106070000|2021-09-08 13:01:10|19936.14|19816.14|19933.81|19813.81|19936.14|19816.14|19933.22|19813.22|10
1631106080000|2021-09-08 13:01:20|19935.1|19815.1|19943.83|19823.83|19943.83|19823.83|19935.1|19815.1|10
1631106090000|2021-09-08 13:01:30|19943.94|19823.94|19958|19838|19958|19838|19943.94|19823.94|10
1631106100000|2021-09-08 13:01:40|19959.85|19839.85|19967.62|19847.62|19969.7|19849.7|19959.85|19839.85|10
1631106110000|2021-09-08 13:01:50|19967.38|19847.38|19961.29|19841.29|19967.38|19847.38|19961.29|19841.29|10
1631106120000|2021-09-08 13:02:00|19960.65|19840.65|19958.7|19838.7|19960.65|19840.65|19957.44|19837.44|10
1631106130000|2021-09-08 13:02:10|19957.33|19837.33|19954.32|19834.32|19957.68|19837.68|19954.32|19834.32|10
1631106140000|2021-09-08 13:02:20|19955.37|19835.37|19951.25|19831.25|19956.15|19836.15|19951.25|19831.25|10
1631106150000|2021-09-08 13:02:30|19949.72|19829.72|19940.9|19820.9|19949.72|19829.72|19940.9|19820.9|10
1631106160000|2021-09-08 13:02:40|19939.15|19819.15|19940.51|19820.51|19940.75|19820.75|19939.15|19819.15|10
1631106170000|2021-09-08 13:02:50|19940.47|19820.47|19942.57|19822.57|19942.57|19822.57|19940.47|19820.47|10
1631106180000|2021-09-08 13:03:00|19942.09|19822.09|19941.92|19821.92|19942.09|19822.09|19941.15|19821.15|9
1631106190000|2021-09-08 13:03:10|19942.19|19822.19|19948.83|19828.83|19948.83|19828.83|19942.19|19822.19|10
1631106200000|2021-09-08 13:03:20|19949.11|19829.11|19953.11|19833.11|19953.11|19833.11|19949.11|19829.11|10
1631106210000|2021-09-08 13:03:30|19956.41|19836.41|19972.46|19852.46|19972.53|19852.53|19956.41|19836.41|10
1631106220000|2021-09-08 13:03:40|19972.26|19852.26|19968.38|19848.38|19973.98|19853.98|19968.38|19848.38|10
1631106230000|2021-09-08 13:03:50|19967.42|19847.42|19962.8|19842.8|19967.42|19847.42|19962.26|19842.26|10
1631106240000|2021-09-08 13:04:00|19962.68|19842.68|19970.55|19850.55|19970.55|19850.55|19962.68|19842.68|10
1631106250000|2021-09-08 13:04:10|19972.86|19852.86|19976.05|19856.05|19976.05|19856.05|19972.86|19852.86|10
1631106260000|2021-09-08 13:04:20|19977.47|19857.47|19984.34|19864.34|19984.34|19864.34|19977.47|19857.47|10
1631106270000|2021-09-08 13:04:30|19984.97|19864.97|19986.15|19866.15|19987.03|19867.03|19984.97|19864.97|9
1631106280000|2021-09-08 13:04:40|19986.27|19866.27|19988.7|19868.7|19988.7|19868.7|19985.55|19865.55|10
1631106290000|2021-09-08 13:04:50|19989.7|19869.7|19986.11|19866.11|19989.7|19869.7|19986.11|19866.11|10
1631106300000|2021-09-08 13:05:00|19986.23|19866.23|19982.75|19862.75|19986.23|19866.23|19982.39|19862.39|10
1631106310000|2021-09-08 13:05:10|19982.82|19862.82|19982.29|19862.29|19982.82|19862.82|19980.35|19860.35|10
1631106320000|2021-09-08 13:05:20|19982.84|19862.84|19988.52|19868.52|19988.52|19868.52|19982.63|19862.63|10
1631106330000|2021-09-08 13:05:30|19989.23|19869.23|19996.1|19876.1|19996.1|19876.1|19989.23|19869.23|10
1631106340000|2021-09-08 13:05:40|19996.62|19876.62|19996.56|19876.56|19998.63|19878.63|19996.56|19876.56|10
1631106350000|2021-09-08 13:05:50|19996.25|19876.25|19995.49|19875.49|19996.88|19876.88|19994.93|19874.93|10
1631106360000|2021-09-08 13:06:00|19995.14|19875.14|19993.52|19873.52|19995.14|19875.14|19993.52|19873.52|9
1631106370000|2021-09-08 13:06:10|19992.3|19872.3|19991.04|19871.04|19993.17|19873.17|19990.8|19870.8|10
1631106380000|2021-09-08 13:06:20|19992.08|19872.08|19990.27|19870.27|19994.76|19874.76|19990.27|19870.27|10
1631106390000|2021-09-08 13:06:30|19989.94|19869.94|19987.79|19867.79|19989.94|19869.94|19987.32|19867.32|10
1631106400000|2021-09-08 13:06:40|19987.71|19867.71|19992.45|19872.45|19992.45|19872.45|19987.71|19867.71|10
1631106410000|2021-09-08 13:06:50|19993.54|19873.54|19995.76|19875.76|19995.76|19875.76|19993.54|19873.54|10
1631106420000|2021-09-08 13:07:00|19997.43|19877.43|20002.9|19882.9|20002.9|19882.9|19996.93|19876.93|10
1631106430000|2021-09-08 13:07:10|20002.92|19882.92|20003.92|19883.92|20004.33|19884.33|20002.53|19882.53|10
1631106440000|2021-09-08 13:07:20|20004.37|19884.37|20003.46|19883.46|20006.21|19886.21|20003.46|19883.46|10
1631106450000|2021-09-08 13:07:30|20003.47|19883.47|20006.7|19886.7|20007.6|19887.6|20003.47|19883.47|10
1631106460000|2021-09-08 13:07:40|20006.57|19886.57|20000.2|19880.2|20006.57|19886.57|20000.2|19880.2|10
1631106470000|2021-09-08 13:07:50|20000.36|19880.36|19997.72|19877.72|20001.51|19881.51|19997.33|19877.33|10
1631106480000|2021-09-08 13:08:00|19999.15|19879.15|20001.61|19881.61|20001.61|19881.61|19999.15|19879.15|9
1631106490000|2021-09-08 13:08:10|20001.47|19881.47|20002.85|19882.85|20002.85|19882.85|20001.1|19881.1|10
1631106500000|2021-09-08 13:08:20|20004.02|19884.02|20007.13|19887.13|20007.13|19887.13|20004.02|19884.02|10
1631106510000|2021-09-08 13:08:30|20007.42|19887.42|20009.63|19889.63|20010.05|19890.05|20007.38|19887.38|10
1631106520000|2021-09-08 13:08:40|20008.88|19888.88|20004.95|19884.95|20008.92|19888.92|20004.95|19884.95|10
1631106530000|2021-09-08 13:08:50|20005.05|19885.05|20009.6|19889.6|20010.37|19890.37|20004.63|19884.63|10
1631106540000|2021-09-08 13:09:00|20009.55|19889.55|20024.06|19904.06|20024.06|19904.06|20009.55|19889.55|10
1631106550000|2021-09-08 13:09:10|20024.13|19904.13|20035.09|19915.09|20035.18|19915.18|20024.13|19904.13|10
1631106560000|2021-09-08 13:09:20|20033.93|19913.93|20033.23|19913.23|20035.04|19915.04|20033.14|19913.14|10
1631106570000|2021-09-08 13:09:30|20034.03|19914.03|20036.25|19916.25|20036.25|19916.25|20032.86|19912.86|10
1631106580000|2021-09-08 13:09:40|20036.51|19916.51|20040.97|19920.97|20041.69|19921.69|20036.02|19916.02|10
1631106590000|2021-09-08 13:09:50|20040.55|19920.55|20038.7|19918.7|20040.55|19920.55|20038.24|19918.24|10
1631106600000|2021-09-08 13:10:00|20039.26|19919.26|20042.59|19922.59|20042.59|19922.59|20038.94|19918.94|10
1631106610000|2021-09-08 13:10:10|20042.85|19922.85|20046.22|19926.22|20046.68|19926.68|20042.85|19922.85|10
1631106620000|2021-09-08 13:10:20|20046.58|19926.58|20050.38|19930.38|20050.38|19930.38|20046.58|19926.58|10
1631106630000|2021-09-08 13:10:30|20050|19930|20048.86|19928.86|20050.15|19930.15|20048.66|19928.66|10
1631106640000|2021-09-08 13:10:40|20049.03|19929.03|20046.21|19926.21|20049.03|19929.03|20045.5|19925.5|10
1631106650000|2021-09-08 13:10:50|20046.3|19926.3|20047.43|19927.43|20047.43|19927.43|20045.11|19925.11|10
1631106660000|2021-09-08 13:11:00|20047.4|19927.4|20039.69|19919.69|20047.4|19927.4|20039.25|19919.25|10
1631106670000|2021-09-08 13:11:10|20038.96|19918.96|20049.64|19929.64|20049.64|19929.64|20037.67|19917.67|10
1631106680000|2021-09-08 13:11:20|20052.47|19932.47|20063.8|19943.8|20063.8|19943.8|20052.47|19932.47|10
1631106690000|2021-09-08 13:11:30|20062.16|19942.16|20060.35|19940.35|20062.36|19942.36|20060.35|19940.35|10
1631106700000|2021-09-08 13:11:40|20059.79|19939.79|20059.67|19939.67|20059.79|19939.79|20057.22|19937.22|10
1631106710000|2021-09-08 13:11:50|20060.27|19940.27|20068.45|19948.45|20068.56|19948.56|20060.27|19940.27|10
1631106720000|2021-09-08 13:12:00|20069.89|19949.89|20070.26|19950.26|20072.46|19952.46|20069.89|19949.89|10
1631106730000|2021-09-08 13:12:10|20070.33|19950.33|20072.62|19952.62|20073.06|19953.06|20070.33|19950.33|10
1631106740000|2021-09-08 13:12:20|20072.37|19952.37|20066.47|19946.47|20072.37|19952.37|20066.47|19946.47|10
1631106750000|2021-09-08 13:12:30|20065.77|19945.77|20061.03|19941.03|20065.77|19945.77|20061.03|19941.03|10
1631106760000|2021-09-08 13:12:40|20060.37|19940.37|20059.03|19939.03|20061.5|19941.5|20058.03|19938.03|10
1631106770000|2021-09-08 13:12:50|20058.62|19938.62|20058.41|19938.41|20058.75|19938.75|20058.23|19938.23|10
1631106780000|2021-09-08 13:13:00|20058.84|19938.84|20064.3|19944.3|20065.76|19945.76|20058.84|19938.84|9
1631106790000|2021-09-08 13:13:10|20064.52|19944.52|20058.38|19938.38|20064.71|19944.71|20058.38|19938.38|10
1631106800000|2021-09-08 13:13:20|20058.03|19938.03|20052.69|19932.69|20058.03|19938.03|20052.69|19932.69|10
1631106810000|2021-09-08 13:13:30|20052.46|19932.46|20039.72|19919.72|20052.46|19932.46|20039.72|19919.72|10
1631106820000|2021-09-08 13:13:40|20036.85|19916.85|20023.63|19903.63|20036.85|19916.85|20023.63|19903.63|10
1631106830000|2021-09-08 13:13:50|20023.06|19903.06|20017.67|19897.67|20023.06|19903.06|20016.84|19896.84|10
1631106840000|2021-09-08 13:14:00|20017.78|19897.78|20011.51|19891.51|20018.95|19898.95|20011.51|19891.51|10
1631106850000|2021-09-08 13:14:10|20010.75|19890.75|20006.86|19886.86|20010.75|19890.75|20006.86|19886.86|10
1631106860000|2021-09-08 13:14:20|20005.9|19885.9|20002.05|19882.05|20005.9|19885.9|20001.04|19881.04|10
1631106870000|2021-09-08 13:14:30|20002.21|19882.21|19998.4|19878.4|20002.21|19882.21|19998.4|19878.4|10
1631106880000|2021-09-08 13:14:40|20000.13|19880.13|20000.91|19880.91|20000.91|19880.91|19999.9|19879.9|9
1631106890000|2021-09-08 13:14:50|20001.17|19881.17|19995.91|19875.91|20001.17|19881.17|19995.91|19875.91|10
1631106900000|2021-09-08 13:15:00|19995.71|19875.71|19996.18|19876.18|19996.18|19876.18|19992.31|19872.31|10
1631106910000|2021-09-08 13:15:10|19997.05|19877.05|20002.59|19882.59|20002.59|19882.59|19996.75|19876.75|10
1631106920000|2021-09-08 13:15:20|20002.91|19882.91|20012.3|19892.3|20012.84|19892.84|20002.91|19882.91|10
1631106930000|2021-09-08 13:15:30|20011.94|19891.94|20015.54|19895.54|20015.98|19895.98|20010.05|19890.05|10
1631106940000|2021-09-08 13:15:40|20015.51|19895.51|20010.15|19890.15|20015.57|19895.57|20010.15|19890.15|10
1631106950000|2021-09-08 13:15:50|20008.33|19888.33|20000.93|19880.93|20008.9|19888.9|20000.45|19880.45|10
1631106960000|2021-09-08 13:16:00|20001.2|19881.2|20001.76|19881.76|20002.38|19882.38|20000.66|19880.66|10
1631106970000|2021-09-08 13:16:10|20002.73|19882.73|19992.72|19872.72|20002.82|19882.82|19992.72|19872.72|10
1631106980000|2021-09-08 13:16:20|19992.22|19872.22|19983.91|19863.91|19992.22|19872.22|19983.91|19863.91|10
1631106990000|2021-09-08 13:16:30|19982.2|19862.2|19968.57|19848.57|19982.2|19862.2|19968.57|19848.57|10
1631107000000|2021-09-08 13:16:40|19967.32|19847.32|19944.07|19824.07|19967.32|19847.32|19943.67|19823.67|10
1631107010000|2021-09-08 13:16:50|19943.29|19823.29|19944.09|19824.09|19944.09|19824.09|19936.42|19816.42|10
1631107020000|2021-09-08 13:17:00|19943.88|19823.88|19945.17|19825.17|19947.99|19827.99|19943.88|19823.88|10
1631107030000|2021-09-08 13:17:10|19946.56|19826.56|19941.54|19821.54|19946.56|19826.56|19941.54|19821.54|10
1631107040000|2021-09-08 13:17:20|19941.38|19821.38|19937.07|19817.07|19941.38|19821.38|19937.07|19817.07|10
1631107050000|2021-09-08 13:17:30|19936.41|19816.41|19923.36|19803.36|19936.41|19816.41|19923.36|19803.36|10
1631107060000|2021-09-08 13:17:40|19922.39|19802.39|19920.14|19800.14|19923.12|19803.12|19919.8|19799.8|10
1631107070000|2021-09-08 13:17:50|19919.85|19799.85|19907.01|19787.01|19919.88|19799.88|19907.01|19787.01|10
1631107080000|2021-09-08 13:18:00|19905.48|19785.48|19871.13|19751.13|19905.48|19785.48|19871.13|19751.13|10
1631107090000|2021-09-08 13:18:10|19873.24|19753.24|19878.55|19758.55|19878.55|19758.55|19873.24|19753.24|10
1631107100000|2021-09-08 13:18:20|19879.17|19759.17|19878.62|19758.62|19884.09|19764.09|19878.62|19758.62|9
1631107110000|2021-09-08 13:18:30|19879.45|19759.45|19856.84|19736.84|19879.45|19759.45|19856.84|19736.84|10
1631107120000|2021-09-08 13:18:40|19853.42|19733.42|19846.53|19726.53|19853.42|19733.42|19846.53|19726.53|10
1631107130000|2021-09-08 13:18:50|19846.27|19726.27|19847.18|19727.18|19847.18|19727.18|19844.77|19724.77|10
1631107140000|2021-09-08 13:19:00|19846.63|19726.63|19854.99|19734.99|19854.99|19734.99|19846.63|19726.63|10
1631107150000|2021-09-08 13:19:10|19854.31|19734.31|19843.92|19723.92|19854.56|19734.56|19843.92|19723.92|10
1631107160000|2021-09-08 13:19:20|19843.68|19723.68|19831.43|19711.43|19843.68|19723.68|19831.43|19711.43|10
1631107170000|2021-09-08 13:19:30|19830.71|19710.71|19822.24|19702.24|19830.71|19710.71|19822.24|19702.24|10
1631107180000|2021-09-08 13:19:40|19821.32|19701.32|19807.8|19687.8|19821.32|19701.32|19804.72|19684.72|10
1631107190000|2021-09-08 13:19:50|19805.89|19685.89|19797.29|19677.29|19805.89|19685.89|19797.22|19677.22|10
1631107200000|2021-09-08 13:20:00|19797.93|19677.93|19785.01|19665.01|19798.02|19678.02|19782.64|19662.64|10
1631107210000|2021-09-08 13:20:10|19785.24|19665.24|19795.18|19675.18|19795.18|19675.18|19785.24|19665.24|10
1631107220000|2021-09-08 13:20:20|19795.55|19675.55|19790.81|19670.81|19797.74|19677.74|19790.81|19670.81|10
1631107230000|2021-09-08 13:20:30|19790.62|19670.62|19789.55|19669.55|19791.55|19671.55|19789.55|19669.55|10
1631107240000|2021-09-08 13:20:40|19788.96|19668.96|19781.13|19661.13|19788.96|19668.96|19781.13|19661.13|10
1631107250000|2021-09-08 13:20:50|19781.07|19661.07|19773.66|19653.66|19781.07|19661.07|19773.66|19653.66|10
1631107260000|2021-09-08 13:21:00|19773.68|19653.68|19771.5|19651.5|19773.68|19653.68|19769.13|19649.13|10
1631107270000|2021-09-08 13:21:10|19772.43|19652.43|19774.82|19654.82|19776.12|19656.12|19772.43|19652.43|10
1631107280000|2021-09-08 13:21:20|19775.61|19655.61|19777.96|19657.96|19779.92|19659.92|19775.61|19655.61|10
1631107290000|2021-09-08 13:21:30|19779.35|19659.35|19795.3|19675.3|19795.3|19675.3|19779.35|19659.35|10
1631107300000|2021-09-08 13:21:40|19793.71|19673.71|19788.5|19668.5|19797.8|19677.8|19788.5|19668.5|10
1631107310000|2021-09-08 13:21:50|19785.07|19665.07|19749.55|19629.55|19785.07|19665.07|19749.55|19629.55|10
1631107320000|2021-09-08 13:22:00|19748.36|19628.36|19679.29|19559.29|19748.36|19628.36|19679.29|19559.29|10
1631107330000|2021-09-08 13:22:10|19677.88|19557.88|19711.23|19591.23|19711.23|19591.23|19677.88|19557.88|10
1631107340000|2021-09-08 13:22:20|19716.94|19596.94|19711.09|19591.09|19716.94|19596.94|19706.9|19586.9|10
1631107350000|2021-09-08 13:22:30|19711.42|19591.42|19705.3|19585.3|19712.25|19592.25|19705.3|19585.3|10
1631107360000|2021-09-08 13:22:40|19704.54|19584.54|19710.62|19590.62|19710.62|19590.62|19704.54|19584.54|10
1631107370000|2021-09-08 13:22:50|19713.71|19593.71|19722.06|19602.06|19722.06|19602.06|19713.71|19593.71|10
1631107380000|2021-09-08 13:23:00|19722.71|19602.71|19731.19|19611.19|19731.69|19611.69|19722.71|19602.71|10
1631107390000|2021-09-08 13:23:10|19733.51|19613.51|19749.25|19629.25|19750.67|19630.67|19733.51|19613.51|10
1631107400000|2021-09-08 13:23:20|19750.79|19630.79|19755.07|19635.07|19755.07|19635.07|19750.12|19630.12|10
1631107410000|2021-09-08 13:23:30|19755.47|19635.47|19759.97|19639.97|19759.97|19639.97|19755.47|19635.47|10
1631107420000|2021-09-08 13:23:40|19762.77|19642.77|19773.12|19653.12|19773.12|19653.12|19762.77|19642.77|10
1631107430000|2021-09-08 13:23:50|19776.59|19656.59|19781.09|19661.09|19781.09|19661.09|19776.59|19656.59|10
1631107440000|2021-09-08 13:24:00|19781.35|19661.35|19793.65|19673.65|19793.65|19673.65|19781.35|19661.35|10
1631107450000|2021-09-08 13:24:10|19795.32|19675.32|19795.45|19675.45|19795.5|19675.5|19793.08|19673.08|10
1631107460000|2021-09-08 13:24:20|19795.87|19675.87|19796.65|19676.65|19797.8|19677.8|19795.74|19675.74|10
1631107470000|2021-09-08 13:24:30|19799.81|19679.81|19822.17|19702.17|19822.17|19702.17|19799.81|19679.81|10
1631107480000|2021-09-08 13:24:40|19827.04|19707.04|19833.44|19713.44|19833.55|19713.55|19826.17|19706.17|10
1631107490000|2021-09-08 13:24:50|19833.48|19713.48|19842.96|19722.96|19842.96|19722.96|19832.99|19712.99|10
1631107500000|2021-09-08 13:25:00|19845.71|19725.71|19863.21|19743.21|19864.49|19744.49|19845.71|19725.71|10
1631107510000|2021-09-08 13:25:10|19862.63|19742.63|19864.52|19744.52|19864.52|19744.52|19862.3|19742.3|10
1631107520000|2021-09-08 13:25:20|19863.82|19743.82|19852.91|19732.91|19863.82|19743.82|19852.91|19732.91|10
1631107530000|2021-09-08 13:25:30|19853.11|19733.11|19849.82|19729.82|19853.11|19733.11|19849.32|19729.32|10
1631107540000|2021-09-08 13:25:40|19849.86|19729.86|19854.35|19734.35|19854.35|19734.35|19849.86|19729.86|10
1631107550000|2021-09-08 13:25:50|19855.61|19735.61|19859.21|19739.21|19859.21|19739.21|19855.13|19735.13|10
1631107560000|2021-09-08 13:26:00|19859.12|19739.12|19855.38|19735.38|19862.51|19742.51|19855.38|19735.38|10
1631107570000|2021-09-08 13:26:10|19854.73|19734.73|19850.27|19730.27|19854.73|19734.73|19850.27|19730.27|10
1631107580000|2021-09-08 13:26:20|19851.87|19731.87|19865.47|19745.47|19865.47|19745.47|19851.87|19731.87|10
1631107590000|2021-09-08 13:26:30|19868.01|19748.01|19887.65|19767.65|19887.65|19767.65|19868.01|19748.01|10
1631107600000|2021-09-08 13:26:40|19888.8|19768.8|19903.03|19783.03|19903.03|19783.03|19888.8|19768.8|10
1631107610000|2021-09-08 13:26:50|19902.92|19782.92|19908.5|19788.5|19910.73|19790.73|19902.92|19782.92|10
1631107620000|2021-09-08 13:27:00|19911.82|19791.82|19921.01|19801.01|19921.73|19801.73|19911.82|19791.82|10
1631107630000|2021-09-08 13:27:10|19920.73|19800.73|19924.03|19804.03|19924.36|19804.36|19920.73|19800.73|10
1631107640000|2021-09-08 13:27:20|19923.52|19803.52|19927.71|19807.71|19927.71|19807.71|19923.52|19803.52|10
1631107650000|2021-09-08 13:27:30|19933.58|19813.58|19940.5|19820.5|19940.5|19820.5|19932.39|19812.39|10
1631107660000|2021-09-08 13:27:40|19940.89|19820.89|19940.96|19820.96|19941.54|19821.54|19939.71|19819.71|10
1631107670000|2021-09-08 13:27:50|19940.18|19820.18|19940.06|19820.06|19940.18|19820.18|19937.27|19817.27|10
1631107680000|2021-09-08 13:28:00|19942.53|19822.53|19939.24|19819.24|19945.44|19825.44|19939.24|19819.24|10
1631107690000|2021-09-08 13:28:10|19938.27|19818.27|19949.8|19829.8|19949.8|19829.8|19937.66|19817.66|10
1631107700000|2021-09-08 13:28:20|19952.46|19832.46|19955.59|19835.59|19961.22|19841.22|19952.46|19832.46|10
1631107710000|2021-09-08 13:28:30|19955.06|19835.06|19976.19|19856.19|19976.19|19856.19|19955.06|19835.06|10
1631107720000|2021-09-08 13:28:40|19978.56|19858.56|19983.07|19863.07|19984.1|19864.1|19978.25|19858.25|10
1631107730000|2021-09-08 13:28:50|19985.67|19865.67|19999.19|19879.19|19999.41|19879.41|19985.67|19865.67|10
1631107740000|2021-09-08 13:29:00|19999.41|19879.41|20002.35|19882.35|20002.42|19882.42|19998.99|19878.99|10
1631107750000|2021-09-08 13:29:10|20003.75|19883.75|20017.16|19897.16|20017.16|19897.16|20003.61|19883.61|10
1631107760000|2021-09-08 13:29:20|20019.43|19899.43|20046.76|19926.76|20046.76|19926.76|20019.43|19899.43|10
1631107770000|2021-09-08 13:29:30|20052.34|19932.34|20048.69|19928.69|20054.76|19934.76|20048.69|19928.69|10
1631107780000|2021-09-08 13:29:40|20050.05|19930.05|20050.34|19930.34|20050.44|19930.44|20046.97|19926.97|10
1631107790000|2021-09-08 13:29:50|20051.37|19931.37|20047.59|19927.59|20052.97|19932.97|20047.59|19927.59|10
1631107800000|2021-09-08 13:30:00|20045.82|19925.82|20038.55|19918.55|20045.82|19925.82|20036|19916|10
1631107810000|2021-09-08 13:30:10|20037.6|19917.6|20049.16|19929.16|20049.16|19929.16|20035.42|19915.42|10
1631107820000|2021-09-08 13:30:20|20050.99|19930.99|20057.47|19937.47|20057.47|19937.47|20050.99|19930.99|10
1631107830000|2021-09-08 13:30:30|20057.73|19937.73|20067.52|19947.52|20067.52|19947.52|20056.35|19936.35|10
1631107840000|2021-09-08 13:30:40|20070.06|19950.06|20076.39|19956.39|20077.47|19957.47|20070.06|19950.06|10
1631107850000|2021-09-08 13:30:50|20076.89|19956.89|20092.86|19972.86|20092.86|19972.86|20076.89|19956.89|10
1631107860000|2021-09-08 13:31:00|20107.11|19987.11|20125.16|20005.16|20125.16|20005.16|20107.11|19987.11|10
1631107870000|2021-09-08 13:31:10|20123.63|20003.63|20123.03|20003.03|20123.63|20003.63|20120.74|20000.74|10
1631107880000|2021-09-08 13:31:20|20124.08|20004.08|20125.17|20005.17|20126.65|20006.65|20124.08|20004.08|10
1631107890000|2021-09-08 13:31:30|20124.04|20004.04|20111.31|19991.31|20124.04|20004.04|20111.31|19991.31|10
1631107900000|2021-09-08 13:31:40|20110.44|19990.44|20103.45|19983.45|20110.44|19990.44|20103.45|19983.45|10
1631107910000|2021-09-08 13:31:50|20102.69|19982.69|20093.73|19973.73|20102.69|19982.69|20093.24|19973.24|10
1631107920000|2021-09-08 13:32:00|20091.08|19971.08|20092.27|19972.27|20093|19973|20090.64|19970.64|10
1631107930000|2021-09-08 13:32:10|20093.82|19973.82|20095.16|19975.16|20096.78|19976.78|20093.82|19973.82|10
1631107940000|2021-09-08 13:32:20|20095.79|19975.79|20088.8|19968.8|20095.79|19975.79|20088.65|19968.65|10
1631107950000|2021-09-08 13:32:30|20088.65|19968.65|20068.24|19948.24|20088.75|19968.75|20068.24|19948.24|10
1631107960000|2021-09-08 13:32:40|20067.9|19947.9|20059.96|19939.96|20067.9|19947.9|20059.96|19939.96|10
1631107970000|2021-09-08 13:32:50|20060.51|19940.51|20047.37|19927.37|20060.51|19940.51|20045.9|19925.9|10
1631107980000|2021-09-08 13:33:00|20047.45|19927.45|20042.72|19922.72|20047.45|19927.45|20041.73|19921.73|10
1631107990000|2021-09-08 13:33:10|20042.34|19922.34|20031.04|19911.04|20042.34|19922.34|20031.04|19911.04|10
1631108000000|2021-09-08 13:33:20|20031.43|19911.43|20024.47|19904.47|20031.98|19911.98|20024.47|19904.47|10
1631108010000|2021-09-08 13:33:30|20022.62|19902.62|20011.95|19891.95|20022.62|19902.62|20011.95|19891.95|10
1631108020000|2021-09-08 13:33:40|20009.35|19889.35|20006.34|19886.34|20009.35|19889.35|20006.23|19886.23|10
1631108030000|2021-09-08 13:33:50|20006|19886|19990.99|19870.99|20006|19886|19990.99|19870.99|10
1631108040000|2021-09-08 13:34:00|19989.43|19869.43|19988.05|19868.05|19989.43|19869.43|19986.53|19866.53|10
1631108050000|2021-09-08 13:34:10|19987.61|19867.61|19986.96|19866.96|19987.61|19867.61|19984.94|19864.94|10
1631108060000|2021-09-08 13:34:20|19986.85|19866.85|19983.7|19863.7|19986.92|19866.92|19983.7|19863.7|10
1631108070000|2021-09-08 13:34:30|19982.9|19862.9|19973.22|19853.22|19982.9|19862.9|19973.22|19853.22|10
1631108080000|2021-09-08 13:34:40|19972.72|19852.72|19969.41|19849.41|19972.72|19852.72|19969.01|19849.01|10
1631108090000|2021-09-08 13:34:50|19969.76|19849.76|19969.41|19849.41|19972.06|19852.06|19969.21|19849.21|10
1631108100000|2021-09-08 13:35:00|19969.83|19849.83|19968.73|19848.73|19969.83|19849.83|19967.42|19847.42|10
1631108110000|2021-09-08 13:35:10|19969.29|19849.29|19965.14|19845.14|19969.29|19849.29|19965.14|19845.14|10
1631108120000|2021-09-08 13:35:20|19964.7|19844.7|19963.01|19843.01|19964.7|19844.7|19963.01|19843.01|10
1631108130000|2021-09-08 13:35:30|19964.42|19844.42|19983.03|19863.03|19983.03|19863.03|19964.42|19844.42|10
1631108140000|2021-09-08 13:35:40|19984.92|19864.92|19988.36|19868.36|19988.36|19868.36|19984.9|19864.9|9
1631108150000|2021-09-08 13:35:50|19988.95|19868.95|19986.16|19866.16|19989.15|19869.15|19986.16|19866.16|10
1631108160000|2021-09-08 13:36:00|19985.72|19865.72|19964.59|19844.59|19985.72|19865.72|19964.59|19844.59|10
1631108170000|2021-09-08 13:36:10|19963.86|19843.86|19955.5|19835.5|19963.86|19843.86|19955.5|19835.5|9
1631108180000|2021-09-08 13:36:20|19955.15|19835.15|19946.5|19826.5|19955.15|19835.15|19946.5|19826.5|10
1631108190000|2021-09-08 13:36:30|19943.63|19823.63|19932.98|19812.98|19943.63|19823.63|19932.98|19812.98|10
1631108200000|2021-09-08 13:36:40|19932.55|19812.55|19933.1|19813.1|19934.38|19814.38|19932.21|19812.21|10
1631108210000|2021-09-08 13:36:50|19932.41|19812.41|19930.33|19810.33|19934.56|19814.56|19930.33|19810.33|10
1631108220000|2021-09-08 13:37:00|19929.21|19809.21|19939.02|19819.02|19939.03|19819.03|19928.33|19808.33|10
1631108230000|2021-09-08 13:37:10|19939.68|19819.68|19948.8|19828.8|19950.46|19830.46|19939.68|19819.68|10
1631108240000|2021-09-08 13:37:20|19948.86|19828.86|19945.44|19825.44|19951.07|19831.07|19945.44|19825.44|10
1631108250000|2021-09-08 13:37:30|19943.69|19823.69|19941.66|19821.66|19945.02|19825.02|19941.66|19821.66|10
1631108260000|2021-09-08 13:37:40|19942.9|19822.9|19940.47|19820.47|19942.9|19822.9|19940.47|19820.47|10
1631108270000|2021-09-08 13:37:50|19939|19819|19933.37|19813.37|19939.01|19819.01|19933.37|19813.37|10
1631108280000|2021-09-08 13:38:00|19933.31|19813.31|19933.14|19813.14|19933.31|19813.31|19930.8|19810.8|10
1631108290000|2021-09-08 13:38:10|19933.42|19813.42|19934.56|19814.56|19934.56|19814.56|19932.94|19812.94|10
1631108300000|2021-09-08 13:38:20|19934.43|19814.43|19936.74|19816.74|19938|19818|19933.44|19813.44|10
1631108310000|2021-09-08 13:38:30|19937.19|19817.19|19937.12|19817.12|19937.75|19817.75|19936.83|19816.83|10
1631108320000|2021-09-08 13:38:40|19936.62|19816.62|19940.98|19820.98|19940.98|19820.98|19936.46|19816.46|10
1631108330000|2021-09-08 13:38:50|19942.78|19822.78|19953.23|19833.23|19953.23|19833.23|19942.25|19822.25|10
1631108340000|2021-09-08 13:39:00|19953.75|19833.75|19974.36|19854.36|19974.36|19854.36|19953.75|19833.75|10
1631108350000|2021-09-08 13:39:10|19978.35|19858.35|19999.36|19879.36|19999.36|19879.36|19978.35|19858.35|10
1631108360000|2021-09-08 13:39:20|20002.24|19882.24|20001.72|19881.72|20009.98|19889.98|20001.72|19881.72|10
1631108370000|2021-09-08 13:39:30|20002.57|19882.57|19980.97|19860.97|20002.57|19882.57|19980.97|19860.97|10
1631108380000|2021-09-08 13:39:40|19974.97|19854.97|19967.77|19847.77|19974.97|19854.97|19967.28|19847.28|10
1631108390000|2021-09-08 13:39:50|19968.96|19848.96|19977.66|19857.66|19977.66|19857.66|19968.96|19848.96|10
1631108400000|2021-09-08 13:40:00|19977.93|19857.93|19984.95|19864.95|19984.95|19864.95|19977.93|19857.93|10
1631108410000|2021-09-08 13:40:10|19984.28|19864.28|19993.36|19873.36|19993.36|19873.36|19983.55|19863.55|10
1631108420000|2021-09-08 13:40:20|19996.96|19876.96|20004.58|19884.58|20004.58|19884.58|19996.71|19876.71|10
1631108430000|2021-09-08 13:40:30|20011.1|19891.1|20013.79|19893.79|20013.9|19893.9|20010.74|19890.74|10
1631108440000|2021-09-08 13:40:40|20014.98|19894.98|20009.64|19889.64|20014.98|19894.98|20009.64|19889.64|10
1631108450000|2021-09-08 13:40:50|20008.64|19888.64|19993.52|19873.52|20008.7|19888.7|19993.52|19873.52|10
1631108460000|2021-09-08 13:41:00|19992.12|19872.12|19983.06|19863.06|19992.12|19872.12|19983.06|19863.06|10
1631108470000|2021-09-08 13:41:10|19984.28|19864.28|19985.59|19865.59|19988.22|19868.22|19982.3|19862.3|10
1631108480000|2021-09-08 13:41:20|19986.96|19866.96|19993.31|19873.31|19993.31|19873.31|19986.96|19866.96|9
1631108490000|2021-09-08 13:41:30|19993.7|19873.7|19994.81|19874.81|19994.81|19874.81|19993.44|19873.44|10
1631108500000|2021-09-08 13:41:40|19993.75|19873.75|19995.83|19875.83|19996.32|19876.32|19993.75|19873.75|10
1631108510000|2021-09-08 13:41:50|19996.28|19876.28|20000.84|19880.84|20000.84|19880.84|19996.28|19876.28|9
1631108520000|2021-09-08 13:42:00|20001.58|19881.58|20011.02|19891.02|20011.02|19891.02|20001.58|19881.58|10
1631108530000|2021-09-08 13:42:10|20010.72|19890.72|20013.41|19893.41|20014.09|19894.09|20010.72|19890.72|10
1631108540000|2021-09-08 13:42:20|20013.27|19893.27|20014.11|19894.11|20017.28|19897.28|20013.27|19893.27|10
1631108550000|2021-09-08 13:42:30|20013.54|19893.54|20011.98|19891.98|20014.54|19894.54|20011.98|19891.98|10
1631108560000|2021-09-08 13:42:40|20012.77|19892.77|20012.31|19892.31|20013.46|19893.46|20012.31|19892.31|9
1631108570000|2021-09-08 13:42:50|20012.16|19892.16|20011.29|19891.29|20012.23|19892.23|20010.46|19890.46|10
1631108580000|2021-09-08 13:43:00|20010.87|19890.87|20007.08|19887.08|20011.21|19891.21|20007.08|19887.08|10
1631108590000|2021-09-08 13:43:10|20007.63|19887.63|20011.99|19891.99|20011.99|19891.99|20006.52|19886.52|10
1631108600000|2021-09-08 13:43:20|20012.08|19892.08|20016.15|19896.15|20016.15|19896.15|20012.08|19892.08|10
1631108610000|2021-09-08 13:43:30|20018.69|19898.69|20023.98|19903.98|20023.98|19903.98|20018.69|19898.69|10
1631108620000|2021-09-08 13:43:40|20027.63|19907.63|20028.26|19908.26|20029.83|19909.83|20027.55|19907.55|10
1631108630000|2021-09-08 13:43:50|20028.08|19908.08|20024.75|19904.75|20028.36|19908.36|20024.75|19904.75|10
1631108640000|2021-09-08 13:44:00|20024.4|19904.4|20029.4|19909.4|20030.14|19910.14|20023.47|19903.47|10
1631108650000|2021-09-08 13:44:10|20030.67|19910.67|20035.68|19915.68|20036.05|19916.05|20030.67|19910.67|10
1631108660000|2021-09-08 13:44:20|20035.52|19915.52|20038.62|19918.62|20038.62|19918.62|20035.13|19915.13|10
1631108670000|2021-09-08 13:44:30|20039.21|19919.21|20041.04|19921.04|20041.58|19921.58|20039.21|19919.21|10
1631108680000|2021-09-08 13:44:40|20042.35|19922.35|20044.32|19924.32|20044.97|19924.97|20042.22|19922.22|10
1631108690000|2021-09-08 13:44:50|20043.72|19923.72|20041.05|19921.05|20044.69|19924.69|20041.05|19921.05|10
1631108700000|2021-09-08 13:45:00|20040.39|19920.39|20036.13|19916.13|20040.39|19920.39|20036.1|19916.1|10
1631108710000|2021-09-08 13:45:10|20035.68|19915.68|20035.11|19915.11|20036.85|19916.85|20034.82|19914.82|10
1631108720000|2021-09-08 13:45:20|20034.25|19914.25|20029|19909|20034.3|19914.3|20029|19909|10
1631108730000|2021-09-08 13:45:30|20028.67|19908.67|20027.2|19907.2|20028.67|19908.67|20027.2|19907.2|10
1631108740000|2021-09-08 13:45:40|20027.13|19907.13|20023.83|19903.83|20029.23|19909.23|20023.83|19903.83|10
1631108750000|2021-09-08 13:45:50|20023.32|19903.32|20015.99|19895.99|20023.32|19903.32|20015.49|19895.49|10
1631108760000|2021-09-08 13:46:00|20012.14|19892.14|20002.13|19882.13|20012.14|19892.14|20002.13|19882.13|10
1631108770000|2021-09-08 13:46:10|20000.38|19880.38|19991.65|19871.65|20000.38|19880.38|19991.65|19871.65|10
1631108780000|2021-09-08 13:46:20|19988.82|19868.82|19984.22|19864.22|19988.82|19868.82|19984.22|19864.22|10
1631108790000|2021-09-08 13:46:30|19984.81|19864.81|19988.32|19868.32|19988.55|19868.55|19984.81|19864.81|10
1631108800000|2021-09-08 13:46:40|19988.89|19868.89|19989.76|19869.76|19989.83|19869.83|19988.54|19868.54|10
1631108810000|2021-09-08 13:46:50|19990.24|19870.24|19992.89|19872.89|19992.89|19872.89|19989.47|19869.47|10
1631108820000|2021-09-08 13:47:00|19993.47|19873.47|20001|19881|20001|19881|19992.39|19872.39|10
1631108830000|2021-09-08 13:47:10|20000.75|19880.75|19998.65|19878.65|20000.75|19880.75|19998.65|19878.65|10
1631108840000|2021-09-08 13:47:20|19996.19|19876.19|19997.17|19877.17|19997.23|19877.23|19995.46|19875.46|10
1631108850000|2021-09-08 13:47:30|19998.72|19878.72|19987.98|19867.98|19999.64|19879.64|19987.98|19867.98|9
1631108860000|2021-09-08 13:47:40|19987.06|19867.06|19982.12|19862.12|19987.06|19867.06|19980.78|19860.78|10
1631108870000|2021-09-08 13:47:50|19982.41|19862.41|19971.89|19851.89|19982.41|19862.41|19971.89|19851.89|10
1631108880000|2021-09-08 13:48:00|19971.62|19851.62|19955.24|19835.24|19971.62|19851.62|19955.24|19835.24|10
1631108890000|2021-09-08 13:48:10|19953.87|19833.87|19948.22|19828.22|19953.87|19833.87|19948.22|19828.22|10
1631108900000|2021-09-08 13:48:20|19945.67|19825.67|19942.38|19822.38|19945.67|19825.67|19941.84|19821.84|10
1631108910000|2021-09-08 13:48:30|19944.79|19824.79|19953.1|19833.1|19953.1|19833.1|19944.79|19824.79|10
1631108920000|2021-09-08 13:48:40|19953.23|19833.23|19955.36|19835.36|19955.36|19835.36|19951.92|19831.92|9
1631108930000|2021-09-08 13:48:50|19955.68|19835.68|19955.06|19835.06|19956.2|19836.2|19955.06|19835.06|10
1631108940000|2021-09-08 13:49:00|19954.12|19834.12|19952.83|19832.83|19954.12|19834.12|19951.01|19831.01|10
1631108950000|2021-09-08 13:49:10|19953.48|19833.48|19964.17|19844.17|19964.17|19844.17|19953.48|19833.48|10
1631108960000|2021-09-08 13:49:20|19966.79|19846.79|19968.07|19848.07|19969.75|19849.75|19966.79|19846.79|10
1631108970000|2021-09-08 13:49:30|19968.11|19848.11|19968.05|19848.05|19969.69|19849.69|19967.91|19847.91|10
1631108980000|2021-09-08 13:49:40|19967.65|19847.65|19962.41|19842.41|19967.65|19847.65|19962.41|19842.41|9
1631108990000|2021-09-08 13:49:50|19962.23|19842.23|19954.96|19834.96|19962.23|19842.23|19954.96|19834.96|10
1631109000000|2021-09-08 13:50:00|19954.56|19834.56|19940.01|19820.01|19954.56|19834.56|19940.01|19820.01|10
1631109010000|2021-09-08 13:50:10|19939.23|19819.23|19920.66|19800.66|19939.23|19819.23|19918.26|19798.26|10
1631109020000|2021-09-08 13:50:20|19920.6|19800.6|19917.48|19797.48|19920.6|19800.6|19917.29|19797.29|10
1631109030000|2021-09-08 13:50:30|19917.92|19797.92|19892.65|19772.65|19917.92|19797.92|19892.65|19772.65|10
1631109040000|2021-09-08 13:50:40|19892.92|19772.92|19891.21|19771.21|19892.92|19772.92|19890.55|19770.55|10
1631109050000|2021-09-08 13:50:50|19891.43|19771.43|19890.36|19770.36|19892.55|19772.55|19890.2|19770.2|10
1631109060000|2021-09-08 13:51:00|19890.43|19770.43|19893.31|19773.31|19893.86|19773.86|19890.43|19770.43|10
1631109070000|2021-09-08 13:51:10|19893.57|19773.57|19892.41|19772.41|19894.16|19774.16|19891.09|19771.09|10
1631109080000|2021-09-08 13:51:20|19892.6|19772.6|19896.81|19776.81|19896.81|19776.81|19892.35|19772.35|10
1631109090000|2021-09-08 13:51:30|19898.27|19778.27|19900.1|19780.1|19900.21|19780.21|19897.51|19777.51|10
1631109100000|2021-09-08 13:51:40|19900.46|19780.46|19900.5|19780.5|19903.28|19783.28|19900.14|19780.14|10
1631109110000|2021-09-08 13:51:50|19900.49|19780.49|19899.36|19779.36|19901.02|19781.02|19899.22|19779.22|10
1631109120000|2021-09-08 13:52:00|19899.04|19779.04|19897.93|19777.93|19899.04|19779.04|19897.28|19777.28|10
1631109130000|2021-09-08 13:52:10|19897.95|19777.95|19906.56|19786.56|19906.56|19786.56|19897.95|19777.95|10
1631109140000|2021-09-08 13:52:20|19908.3|19788.3|19908.8|19788.8|19910.6|19790.6|19907.86|19787.86|10
1631109150000|2021-09-08 13:52:30|19909.11|19789.11|19906.49|19786.49|19910.01|19790.01|19906.49|19786.49|10
1631109160000|2021-09-08 13:52:40|19907.01|19787.01|19901.48|19781.48|19907.01|19787.01|19900.86|19780.86|10
1631109170000|2021-09-08 13:52:50|19901|19781|19896.07|19776.07|19901.52|19781.52|19896.07|19776.07|10
1631109180000|2021-09-08 13:53:00|19895.63|19775.63|19894.17|19774.17|19895.63|19775.63|19892.83|19772.83|10
1631109190000|2021-09-08 13:53:10|19893.41|19773.41|19886.72|19766.72|19893.41|19773.41|19886.66|19766.66|10
1631109200000|2021-09-08 13:53:20|19886.7|19766.7|19871.48|19751.48|19886.7|19766.7|19869.82|19749.82|10
1631109210000|2021-09-08 13:53:30|19869.91|19749.91|19859.68|19739.68|19869.91|19749.91|19859.68|19739.68|10
1631109220000|2021-09-08 13:53:40|19859.54|19739.54|19862.85|19742.85|19862.85|19742.85|19859.54|19739.54|10
1631109230000|2021-09-08 13:53:50|19862.26|19742.26|19864.63|19744.63|19864.63|19744.63|19860.79|19740.79|10
1631109240000|2021-09-08 13:54:00|19863.85|19743.85|19861.3|19741.3|19866.07|19746.07|19861.3|19741.3|10
1631109250000|2021-09-08 13:54:10|19860.95|19740.95|19857.65|19737.65|19862.58|19742.58|19857.65|19737.65|10
1631109260000|2021-09-08 13:54:20|19853.18|19733.18|19839.25|19719.25|19853.18|19733.18|19839.25|19719.25|10
1631109270000|2021-09-08 13:54:30|19839.21|19719.21|19848.62|19728.62|19851.22|19731.22|19837.37|19717.37|10
1631109280000|2021-09-08 13:54:40|19848.82|19728.82|19838.5|19718.5|19849.85|19729.85|19838.5|19718.5|10
1631109290000|2021-09-08 13:54:50|19837.56|19717.56|19846.32|19726.32|19846.32|19726.32|19837.56|19717.56|10
1631109300000|2021-09-08 13:55:00|19847.03|19727.03|19848.95|19728.95|19849.49|19729.49|19845.83|19725.83|10
1631109310000|2021-09-08 13:55:10|19849.32|19729.32|19857.96|19737.96|19857.96|19737.96|19849.32|19729.32|10
1631109320000|2021-09-08 13:55:20|19857.94|19737.94|19861.87|19741.87|19863.81|19743.81|19857.94|19737.94|10
1631109330000|2021-09-08 13:55:30|19861.93|19741.93|19860.32|19740.32|19864.08|19744.08|19860.32|19740.32|10
1631109340000|2021-09-08 13:55:40|19860.3|19740.3|19860.75|19740.75|19861.72|19741.72|19858.78|19738.78|9
1631109350000|2021-09-08 13:55:50|19862.91|19742.91|19863.65|19743.65|19865.1|19745.1|19862.91|19742.91|9
1631109360000|2021-09-08 13:56:00|19863.09|19743.09|19859.8|19739.8|19863.23|19743.23|19859.8|19739.8|10
1631109370000|2021-09-08 13:56:10|19857.35|19737.35|19855.16|19735.16|19857.35|19737.35|19855.16|19735.16|9
1631109380000|2021-09-08 13:56:20|19855.23|19735.23|19854|19734|19855.23|19735.23|19853.86|19733.86|10
1631109390000|2021-09-08 13:56:30|19854.05|19734.05|19853.68|19733.68|19854.05|19734.05|19853.32|19733.32|10
1631109400000|2021-09-08 13:56:40|19852.44|19732.44|19851.08|19731.08|19852.99|19732.99|19851.08|19731.08|10
1631109410000|2021-09-08 13:56:50|19851.32|19731.32|19849.79|19729.79|19851.47|19731.47|19849.44|19729.44|10
1631109420000|2021-09-08 13:57:00|19849.3|19729.3|19844.56|19724.56|19849.3|19729.3|19844.13|19724.13|10
1631109430000|2021-09-08 13:57:10|19844.55|19724.55|19845.56|19725.56|19845.67|19725.67|19844.04|19724.04|10
1631109440000|2021-09-08 13:57:20|19845.29|19725.29|19852.06|19732.06|19852.06|19732.06|19845.29|19725.29|10
1631109450000|2021-09-08 13:57:30|19852.31|19732.31|19854.56|19734.56|19855.15|19735.15|19852.31|19732.31|10
1631109460000|2021-09-08 13:57:40|19856.02|19736.02|19858.54|19738.54|19858.91|19738.91|19856.02|19736.02|10
1631109470000|2021-09-08 13:57:50|19859.71|19739.71|19858.85|19738.85|19859.71|19739.71|19857.5|19737.5|10
1631109480000|2021-09-08 13:58:00|19859.13|19739.13|19866.37|19746.37|19866.37|19746.37|19859.13|19739.13|10
1631109490000|2021-09-08 13:58:10|19866.86|19746.86|19875.87|19755.87|19875.87|19755.87|19866.86|19746.86|10
1631109500000|2021-09-08 13:58:20|19876.27|19756.27|19884.19|19764.19|19884.19|19764.19|19876.27|19756.27|10
1631109510000|2021-09-08 13:58:30|19883.97|19763.97|19892.5|19772.5|19892.5|19772.5|19883.97|19763.97|10
1631109520000|2021-09-08 13:58:40|19892.65|19772.65|19903.44|19783.44|19903.57|19783.57|19892.65|19772.65|10
1631109530000|2021-09-08 13:58:50|19903.41|19783.41|19902.94|19782.94|19903.41|19783.41|19901.73|19781.73|10
1631109540000|2021-09-08 13:59:00|19903.74|19783.74|19899.45|19779.45|19903.74|19783.74|19899.14|19779.14|9
1631109550000|2021-09-08 13:59:10|19900.1|19780.1|19896.25|19776.25|19900.1|19780.1|19895.95|19775.95|10
1631109560000|2021-09-08 13:59:20|19896.06|19776.06|19896.51|19776.51|19896.63|19776.63|19894.42|19774.42|10
1631109570000|2021-09-08 13:59:30|19896.34|19776.34|19897.69|19777.69|19897.69|19777.69|19895.49|19775.49|10
1631109580000|2021-09-08 13:59:40|19899.52|19779.52|19903.27|19783.27|19903.27|19783.27|19899.52|19779.52|10
1631109590000|2021-09-08 13:59:50|19903.13|19783.13|19906.9|19786.9|19906.9|19786.9|19903.13|19783.13|10
1631109600000|2021-09-08 14:00:00|19907.8|19787.8|19920.93|19800.93|19920.93|19800.93|19907.8|19787.8|10
1631109610000|2021-09-08 14:00:10|19922.9|19802.9|19928.87|19808.87|19928.87|19808.87|19922.9|19802.9|10
1631109620000|2021-09-08 14:00:20|19928.72|19808.72|19918.97|19798.97|19928.72|19808.72|19917.71|19797.71|10
1631109630000|2021-09-08 14:00:30|19918.61|19798.61|19911.96|19791.96|19918.61|19798.61|19911.96|19791.96|10
1631109640000|2021-09-08 14:00:40|19912.61|19792.61|19912.04|19792.04|19913.23|19793.23|19911.91|19791.91|10
1631109650000|2021-09-08 14:00:50|19911.04|19791.04|19908.02|19788.02|19911.04|19791.04|19907.61|19787.61|10
1631109660000|2021-09-08 14:01:00|19908.57|19788.57|19906.07|19786.07|19912.51|19792.51|19906.07|19786.07|10
1631109670000|2021-09-08 14:01:10|19905.83|19785.83|19901.05|19781.05|19905.83|19785.83|19901.05|19781.05|10
1631109680000|2021-09-08 14:01:20|19901.02|19781.02|19899.16|19779.16|19901.02|19781.02|19899.16|19779.16|10
1631109690000|2021-09-08 14:01:30|19898.87|19778.87|19892.89|19772.89|19898.87|19778.87|19892.89|19772.89|10
1631109700000|2021-09-08 14:01:40|19891.93|19771.93|19886.39|19766.39|19891.93|19771.93|19886.39|19766.39|10
1631109710000|2021-09-08 14:01:50|19883.34|19763.34|19881.51|19761.51|19883.83|19763.83|19881.51|19761.51|10
1631109720000|2021-09-08 14:02:00|19881.55|19761.55|19885.39|19765.39|19885.39|19765.39|19879.88|19759.88|10
1631109730000|2021-09-08 14:02:10|19885.53|19765.53|19884.01|19764.01|19887.7|19767.7|19884.01|19764.01|10
1631109740000|2021-09-08 14:02:20|19883.68|19763.68|19878.39|19758.39|19884.3|19764.3|19878.39|19758.39|9
1631109750000|2021-09-08 14:02:30|19877.16|19757.16|19857.5|19737.5|19877.16|19757.16|19857.5|19737.5|10
1631109760000|2021-09-08 14:02:40|19858.17|19738.17|19851.54|19731.54|19858.17|19738.17|19850.86|19730.86|10
1631109770000|2021-09-08 14:02:50|19851.21|19731.21|19853.96|19733.96|19854.15|19734.15|19850.49|19730.49|10
1631109780000|2021-09-08 14:03:00|19854.01|19734.01|19854.44|19734.44|19855.71|19735.71|19854.01|19734.01|10
1631109790000|2021-09-08 14:03:10|19854.26|19734.26|19856.96|19736.96|19856.96|19736.96|19854.26|19734.26|10
1631109800000|2021-09-08 14:03:20|19857.63|19737.63|19852.79|19732.79|19858.07|19738.07|19852.79|19732.79|9
1631109810000|2021-09-08 14:03:30|19852.43|19732.43|19851.12|19731.12|19852.91|19732.91|19851.12|19731.12|10
1631109820000|2021-09-08 14:03:40|19851.52|19731.52|19850.38|19730.38|19851.52|19731.52|19849.45|19729.45|10
1631109830000|2021-09-08 14:03:50|19849.99|19729.99|19847.6|19727.6|19849.99|19729.99|19847.27|19727.27|10
1631109840000|2021-09-08 14:04:00|19847.4|19727.4|19848.08|19728.08|19849.33|19729.33|19847.4|19727.4|10
1631109850000|2021-09-08 14:04:10|19844.44|19724.44|19836.8|19716.8|19844.44|19724.44|19836.8|19716.8|10
1631109860000|2021-09-08 14:04:20|19833.77|19713.77|19822.14|19702.14|19833.77|19713.77|19821.83|19701.83|10
1631109870000|2021-09-08 14:04:30|19821.96|19701.96|19824.21|19704.21|19824.58|19704.58|19821.79|19701.79|10
1631109880000|2021-09-08 14:04:40|19823.73|19703.73|19827.08|19707.08|19827.27|19707.27|19823.73|19703.73|10
1631109890000|2021-09-08 14:04:50|19827.3|19707.3|19824.22|19704.22|19828.22|19708.22|19823.88|19703.88|10
1631109900000|2021-09-08 14:05:00|19824.11|19704.11|19828.14|19708.14|19828.14|19708.14|19824.11|19704.11|10
1631109910000|2021-09-08 14:05:10|19828.98|19708.98|19832.55|19712.55|19832.55|19712.55|19828.16|19708.16|10
1631109920000|2021-09-08 14:05:20|19832.22|19712.22|19834.06|19714.06|19834.06|19714.06|19832.22|19712.22|10
1631109930000|2021-09-08 14:05:30|19834.26|19714.26|19845.89|19725.89|19845.89|19725.89|19834.26|19714.26|9
1631109940000|2021-09-08 14:05:40|19846.25|19726.25|19855.44|19735.44|19855.44|19735.44|19846.25|19726.25|10
1631109950000|2021-09-08 14:05:50|19854.64|19734.64|19853.54|19733.54|19857.13|19737.13|19853.54|19733.54|10
1631109960000|2021-09-08 14:06:00|19853|19733|19849.09|19729.09|19853|19733|19848.86|19728.86|10
1631109970000|2021-09-08 14:06:10|19849.14|19729.14|19850.68|19730.68|19852.19|19732.19|19849.14|19729.14|10
1631109980000|2021-09-08 14:06:20|19848.21|19728.21|19838.44|19718.44|19848.21|19728.21|19838.44|19718.44|10
1631109990000|2021-09-08 14:06:30|19839.7|19719.7|19828.38|19708.38|19839.7|19719.7|19828.38|19708.38|10
1631110000000|2021-09-08 14:06:40|19827.73|19707.73|19821.31|19701.31|19827.73|19707.73|19821.31|19701.31|9
1631110010000|2021-09-08 14:06:50|19822.89|19702.89|19818.68|19698.68|19822.89|19702.89|19818.36|19698.36|10
1631110020000|2021-09-08 14:07:00|19819.25|19699.25|19815.52|19695.52|19819.41|19699.41|19815.17|19695.17|9
1631110030000|2021-09-08 14:07:10|19814.4|19694.4|19816.57|19696.57|19816.57|19696.57|19814.4|19694.4|9
1631110040000|2021-09-08 14:07:20|19817.86|19697.86|19824.73|19704.73|19824.73|19704.73|19817.86|19697.86|10
1631110050000|2021-09-08 14:07:30|19825.89|19705.89|19829.76|19709.76|19830.45|19710.45|19825.89|19705.89|10
1631110060000|2021-09-08 14:07:40|19831.97|19711.97|19831.78|19711.78|19833.16|19713.16|19831.78|19711.78|10
1631110070000|2021-09-08 14:07:50|19831.52|19711.52|19825.3|19705.3|19831.52|19711.52|19825.03|19705.03|10
1631110080000|2021-09-08 14:08:00|19825.48|19705.48|19823.04|19703.04|19825.48|19705.48|19823.04|19703.04|10
1631110090000|2021-09-08 14:08:10|19822.95|19702.95|19816.67|19696.67|19825|19705|19816.67|19696.67|10
1631110100000|2021-09-08 14:08:20|19816.18|19696.18|19813.11|19693.11|19816.18|19696.18|19812.86|19692.86|10
1631110110000|2021-09-08 14:08:30|19812.77|19692.77|19809.61|19689.61|19812.96|19692.96|19809.61|19689.61|10
1631110120000|2021-09-08 14:08:40|19809.7|19689.7|19807.08|19687.08|19809.7|19689.7|19806.4|19686.4|9
1631110130000|2021-09-08 14:08:50|19807.49|19687.49|19802.75|19682.75|19807.49|19687.49|19802.75|19682.75|9
1631110140000|2021-09-08 14:09:00|19801.75|19681.75|19797.29|19677.29|19802.07|19682.07|19797.29|19677.29|10
1631110150000|2021-09-08 14:09:10|19797.59|19677.59|19794.59|19674.59|19799.1|19679.1|19794.48|19674.48|10
1631110160000|2021-09-08 14:09:20|19793.56|19673.56|19790.9|19670.9|19793.7|19673.7|19790.71|19670.71|10
1631110170000|2021-09-08 14:09:30|19791.64|19671.64|19787.02|19667.02|19792.9|19672.9|19787.02|19667.02|10
1631110180000|2021-09-08 14:09:40|19785.79|19665.79|19777.95|19657.95|19785.79|19665.79|19776.68|19656.68|10
1631110190000|2021-09-08 14:09:50|19778.59|19658.59|19775.28|19655.28|19778.59|19658.59|19775.28|19655.28|10
1631110200000|2021-09-08 14:10:00|19774.91|19654.91|19773.95|19653.95|19775.14|19655.14|19773.56|19653.56|10
1631110210000|2021-09-08 14:10:10|19774.76|19654.76|19784.25|19664.25|19784.25|19664.25|19774.76|19654.76|10
1631110220000|2021-09-08 14:10:20|19783.91|19663.91|19784.36|19664.36|19785.48|19665.48|19783.91|19663.91|10
1631110230000|2021-09-08 14:10:30|19784.78|19664.78|19779.97|19659.97|19785.83|19665.83|19779.97|19659.97|10
1631110240000|2021-09-08 14:10:40|19780.33|19660.33|19771.97|19651.97|19780.33|19660.33|19771.97|19651.97|10
1631110250000|2021-09-08 14:10:50|19772.63|19652.63|19767.37|19647.37|19772.63|19652.63|19767.37|19647.37|10
1631110260000|2021-09-08 14:11:00|19768.2|19648.2|19761.49|19641.49|19768.2|19648.2|19761.49|19641.49|10
1631110270000|2021-09-08 14:11:10|19761.58|19641.58|19762.67|19642.67|19763.27|19643.27|19761.58|19641.58|10
1631110280000|2021-09-08 14:11:20|19762.65|19642.65|19758.77|19638.77|19764.64|19644.64|19758.38|19638.38|10
1631110290000|2021-09-08 14:11:30|19757.99|19637.99|19757.27|19637.27|19757.99|19637.99|19755.93|19635.93|10
1631110300000|2021-09-08 14:11:40|19757.19|19637.19|19762.15|19642.15|19762.15|19642.15|19757.19|19637.19|10
1631110310000|2021-09-08 14:11:50|19763.02|19643.02|19774.13|19654.13|19774.13|19654.13|19763.02|19643.02|10
1631110320000|2021-09-08 14:12:00|19774.08|19654.08|19778.48|19658.48|19778.48|19658.48|19774.08|19654.08|10
1631110330000|2021-09-08 14:12:10|19779.27|19659.27|19785.92|19665.92|19787.27|19667.27|19779.27|19659.27|10
1631110340000|2021-09-08 14:12:20|19787.04|19667.04|19788.7|19668.7|19789.77|19669.77|19787.04|19667.04|10
1631110350000|2021-09-08 14:12:30|19788.82|19668.82|19786.58|19666.58|19788.82|19668.82|19786.58|19666.58|10
1631110360000|2021-09-08 14:12:40|19786.4|19666.4|19790.42|19670.42|19790.42|19670.42|19786.4|19666.4|10
1631110370000|2021-09-08 14:12:50|19791.35|19671.35|19790.28|19670.28|19792.93|19672.93|19790.28|19670.28|10
1631110380000|2021-09-08 14:13:00|19789.69|19669.69|19783.98|19663.98|19789.69|19669.69|19783.98|19663.98|10
1631110390000|2021-09-08 14:13:10|19783.18|19663.18|19793.98|19673.98|19793.98|19673.98|19783.18|19663.18|10
1631110400000|2021-09-08 14:13:20|19796.1|19676.1|19798.11|19678.11|19799.51|19679.51|19796.1|19676.1|10
1631110410000|2021-09-08 14:13:30|19798.28|19678.28|19804.01|19684.01|19804.01|19684.01|19798.28|19678.28|10
1631110420000|2021-09-08 14:13:40|19804.69|19684.69|19809.9|19689.9|19809.9|19689.9|19804.69|19684.69|10
1631110430000|2021-09-08 14:13:50|19810.74|19690.74|19808.49|19688.49|19810.93|19690.93|19808.34|19688.34|10
1631110440000|2021-09-08 14:14:00|19808.39|19688.39|19802.89|19682.89|19808.55|19688.55|19802.89|19682.89|10
1631110450000|2021-09-08 14:14:10|19802.3|19682.3|19800.03|19680.03|19802.3|19682.3|19799.38|19679.38|10
1631110460000|2021-09-08 14:14:20|19800.45|19680.45|19804.5|19684.5|19804.5|19684.5|19800.45|19680.45|10
1631110470000|2021-09-08 14:14:30|19805.4|19685.4|19813.21|19693.21|19813.21|19693.21|19805.4|19685.4|10
1631110480000|2021-09-08 14:14:40|19813.97|19693.97|19819.8|19699.8|19819.8|19699.8|19813.84|19693.84|10
1631110490000|2021-09-08 14:14:50|19821.12|19701.12|19822.56|19702.56|19822.59|19702.59|19821.12|19701.12|10
1631110500000|2021-09-08 14:15:00|19822.69|19702.69|19822.58|19702.58|19824.26|19704.26|19822.58|19702.58|10
1631110510000|2021-09-08 14:15:10|19823.81|19703.81|19818.06|19698.06|19823.81|19703.81|19818.06|19698.06|10
1631110520000|2021-09-08 14:15:20|19817.74|19697.74|19810.97|19690.97|19817.74|19697.74|19810.97|19690.97|10
1631110530000|2021-09-08 14:15:30|19810.38|19690.38|19808.13|19688.13|19810.38|19690.38|19806.79|19686.79|10
1631110540000|2021-09-08 14:15:40|19809.37|19689.37|19814.3|19694.3|19814.3|19694.3|19808.76|19688.76|10
1631110550000|2021-09-08 14:15:50|19814.78|19694.78|19827.05|19707.05|19827.05|19707.05|19814.78|19694.78|10
1631110560000|2021-09-08 14:16:00|19827.77|19707.77|19841.53|19721.53|19841.53|19721.53|19827.77|19707.77|10
1631110570000|2021-09-08 14:16:10|19845.68|19725.68|19849.41|19729.41|19850.35|19730.35|19845.66|19725.66|10
1631110580000|2021-09-08 14:16:20|19849.5|19729.5|19844.31|19724.31|19850.91|19730.91|19844.31|19724.31|10
1631110590000|2021-09-08 14:16:30|19844.91|19724.91|19838.99|19718.99|19844.91|19724.91|19838.99|19718.99|10
1631110600000|2021-09-08 14:16:40|19837.03|19717.03|19827.31|19707.31|19837.03|19717.03|19827.31|19707.31|10
1631110610000|2021-09-08 14:16:50|19826.41|19706.41|19822.34|19702.34|19826.45|19706.45|19822.34|19702.34|10
1631110620000|2021-09-08 14:17:00|19822.76|19702.76|19825.31|19705.31|19825.31|19705.31|19820.52|19700.52|10
1631110630000|2021-09-08 14:17:10|19826.02|19706.02|19837.96|19717.96|19837.96|19717.96|19826.02|19706.02|10
1631110640000|2021-09-08 14:17:20|19837.95|19717.95|19845.07|19725.07|19845.07|19725.07|19837.95|19717.95|10
1631110650000|2021-09-08 14:17:30|19845.29|19725.29|19840.49|19720.49|19845.29|19725.29|19839.66|19719.66|10
1631110660000|2021-09-08 14:17:40|19840.85|19720.85|19836.42|19716.42|19841.22|19721.22|19836.42|19716.42|10
1631110670000|2021-09-08 14:17:50|19836.55|19716.55|19836.09|19716.09|19836.58|19716.58|19835.01|19715.01|10
1631110680000|2021-09-08 14:18:00|19836.64|19716.64|19840.55|19720.55|19840.55|19720.55|19836.64|19716.64|10
1631110690000|2021-09-08 14:18:10|19840.15|19720.15|19836.85|19716.85|19840.15|19720.15|19834.89|19714.89|10
1631110700000|2021-09-08 14:18:20|19838.53|19718.53|19838.4|19718.4|19841.38|19721.38|19838.4|19718.4|10
1631110710000|2021-09-08 14:18:30|19838.7|19718.7|19830.55|19710.55|19838.7|19718.7|19830.55|19710.55|10
1631110720000|2021-09-08 14:18:40|19830.36|19710.36|19831.52|19711.52|19832.59|19712.59|19830.36|19710.36|10
1631110730000|2021-09-08 14:18:50|19830.72|19710.72|19827.97|19707.97|19830.92|19710.92|19827.97|19707.97|10
1631110740000|2021-09-08 14:19:00|19827.68|19707.68|19823.61|19703.61|19827.78|19707.78|19823.61|19703.61|10
1631110750000|2021-09-08 14:19:10|19823.3|19703.3|19809.97|19689.97|19823.3|19703.3|19809.97|19689.97|9
1631110760000|2021-09-08 14:19:20|19810.45|19690.45|19806.9|19686.9|19810.45|19690.45|19806.28|19686.28|10
1631110770000|2021-09-08 14:19:30|19806.93|19686.93|19801.19|19681.19|19807.31|19687.31|19801.19|19681.19|10
1631110780000|2021-09-08 14:19:40|19799.56|19679.56|19796.87|19676.87|19800.27|19680.27|19796.87|19676.87|10
1631110790000|2021-09-08 14:19:50|19800.12|19680.12|19804.45|19684.45|19805.03|19685.03|19800.12|19680.12|10
1631110800000|2021-09-08 14:20:00|19805.32|19685.32|19813.28|19693.28|19813.28|19693.28|19805.32|19685.32|10
1631110810000|2021-09-08 14:20:10|19813.48|19693.48|19820.7|19700.7|19820.7|19700.7|19813.48|19693.48|10
1631110820000|2021-09-08 14:20:20|19821.43|19701.43|19825.64|19705.64|19825.64|19705.64|19821.43|19701.43|10
1631110830000|2021-09-08 14:20:30|19825.54|19705.54|19824.51|19704.51|19826.05|19706.05|19824.51|19704.51|10
1631110840000|2021-09-08 14:20:40|19825.72|19705.72|19824.25|19704.25|19825.75|19705.75|19823.6|19703.6|10
1631110850000|2021-09-08 14:20:50|19823.95|19703.95|19819.96|19699.96|19823.95|19703.95|19819.96|19699.96|10
1631110860000|2021-09-08 14:21:00|19819.64|19699.64|19822.09|19702.09|19822.09|19702.09|19818.31|19698.31|10
1631110870000|2021-09-08 14:21:10|19822.35|19702.35|19826.9|19706.9|19827.84|19707.84|19822.35|19702.35|9
1631110880000|2021-09-08 14:21:20|19828.21|19708.21|19835.69|19715.69|19835.69|19715.69|19828.21|19708.21|10
1631110890000|2021-09-08 14:21:30|19836.06|19716.06|19872.76|19752.76|19872.76|19752.76|19836.06|19716.06|10
1631110900000|2021-09-08 14:21:40|19874.01|19754.01|19879.06|19759.06|19879.06|19759.06|19874.01|19754.01|10
1631110910000|2021-09-08 14:21:50|19879.17|19759.17|19886.62|19766.62|19886.62|19766.62|19879.17|19759.17|10
1631110920000|2021-09-08 14:22:00|19886.42|19766.42|19884.55|19764.55|19886.42|19766.42|19883.93|19763.93|10
1631110930000|2021-09-08 14:22:10|19885.11|19765.11|19882.75|19762.75|19885.11|19765.11|19881.8|19761.8|10
1631110940000|2021-09-08 14:22:20|19882.62|19762.62|19875.24|19755.24|19882.62|19762.62|19875.12|19755.12|10
1631110950000|2021-09-08 14:22:30|19874.38|19754.38|19869.33|19749.33|19874.38|19754.38|19869.33|19749.33|9
1631110960000|2021-09-08 14:22:40|19869.06|19749.06|19866.17|19746.17|19869.06|19749.06|19865.71|19745.71|10
1631110970000|2021-09-08 14:22:50|19866.18|19746.18|19865.53|19745.53|19866.41|19746.41|19864.64|19744.64|10
1631110980000|2021-09-08 14:23:00|19866.17|19746.17|19870.54|19750.54|19870.54|19750.54|19866.17|19746.17|10
1631110990000|2021-09-08 14:23:10|19870.72|19750.72|19868.03|19748.03|19870.72|19750.72|19868.03|19748.03|9
1631111000000|2021-09-08 14:23:20|19868.05|19748.05|19871.08|19751.08|19871.28|19751.28|19868.05|19748.05|10
1631111010000|2021-09-08 14:23:30|19871.35|19751.35|19868.84|19748.84|19871.38|19751.38|19868.84|19748.84|10
1631111020000|2021-09-08 14:23:40|19867.74|19747.74|19867.91|19747.91|19869.59|19749.59|19867.74|19747.74|10
1631111030000|2021-09-08 14:23:50|19867.93|19747.93|19869.23|19749.23|19869.23|19749.23|19867.92|19747.92|10
1631111040000|2021-09-08 14:24:00|19869.39|19749.39|19872.47|19752.47|19872.47|19752.47|19869.39|19749.39|10
1631111050000|2021-09-08 14:24:10|19871.87|19751.87|19867.89|19747.89|19872.32|19752.32|19867.76|19747.76|10
1631111060000|2021-09-08 14:24:20|19869.2|19749.2|19871.7|19751.7|19871.7|19751.7|19868.84|19748.84|10
1631111070000|2021-09-08 14:24:30|19870.85|19750.85|19879.49|19759.49|19879.49|19759.49|19870.83|19750.83|10
1631111080000|2021-09-08 14:24:40|19880.19|19760.19|19884.15|19764.15|19884.15|19764.15|19880.19|19760.19|10
1631111090000|2021-09-08 14:24:50|19884.01|19764.01|19881.55|19761.55|19884.8|19764.8|19881.55|19761.55|10
1631111100000|2021-09-08 14:25:00|19881.5|19761.5|19889.53|19769.53|19889.53|19769.53|19879.98|19759.98|10
1631111110000|2021-09-08 14:25:10|19890.83|19770.83|19900.27|19780.27|19900.27|19780.27|19890.83|19770.83|10
1631111120000|2021-09-08 14:25:20|19900.51|19780.51|19903.17|19783.17|19903.17|19783.17|19900.51|19780.51|10
1631111130000|2021-09-08 14:25:30|19902.9|19782.9|19900.67|19780.67|19902.9|19782.9|19900.67|19780.67|10
1631111140000|2021-09-08 14:25:40|19901.52|19781.52|19898.57|19778.57|19901.52|19781.52|19898.57|19778.57|10
1631111150000|2021-09-08 14:25:50|19898.58|19778.58|19892.17|19772.17|19898.58|19778.58|19892.17|19772.17|10
1631111160000|2021-09-08 14:26:00|19892.27|19772.27|19883.45|19763.45|19892.48|19772.48|19883.45|19763.45|10
1631111170000|2021-09-08 14:26:10|19882.98|19762.98|19881.4|19761.4|19882.98|19762.98|19880.01|19760.01|10
1631111180000|2021-09-08 14:26:20|19880.14|19760.14|19879.36|19759.36|19881.88|19761.88|19878.67|19758.67|10
1631111190000|2021-09-08 14:26:30|19879.85|19759.85|19880.53|19760.53|19882|19762|19879.85|19759.85|10
1631111200000|2021-09-08 14:26:40|19881.13|19761.13|19897.28|19777.28|19897.28|19777.28|19881.13|19761.13|10
1631111210000|2021-09-08 14:26:50|19897.24|19777.24|19898.5|19778.5|19898.97|19778.97|19897.08|19777.08|10
1631111220000|2021-09-08 14:27:00|19898.92|19778.92|19896.21|19776.21|19898.92|19778.92|19896.21|19776.21|10
1631111230000|2021-09-08 14:27:10|19895.39|19775.39|19896.6|19776.6|19897.27|19777.27|19895.39|19775.39|10
1631111240000|2021-09-08 14:27:20|19895.7|19775.7|19901.04|19781.04|19901.04|19781.04|19895.7|19775.7|10
1631111250000|2021-09-08 14:27:30|19901.56|19781.56|19902.79|19782.79|19903.45|19783.45|19901.47|19781.47|10
1631111260000|2021-09-08 14:27:40|19903.32|19783.32|19908.25|19788.25|19908.25|19788.25|19902.95|19782.95|10
1631111270000|2021-09-08 14:27:50|19909.29|19789.29|19909.22|19789.22|19909.76|19789.76|19908.93|19788.93|10
1631111280000|2021-09-08 14:28:00|19909.44|19789.44|19904.94|19784.94|19909.44|19789.44|19904.94|19784.94|10
1631111290000|2021-09-08 14:28:10|19904.91|19784.91|19901.55|19781.55|19904.91|19784.91|19901.55|19781.55|10
1631111300000|2021-09-08 14:28:20|19901.34|19781.34|19897.85|19777.85|19902.02|19782.02|19897.85|19777.85|10
1631111310000|2021-09-08 14:28:30|19897.69|19777.69|19894.2|19774.2|19897.69|19777.69|19894.2|19774.2|10
1631111320000|2021-09-08 14:28:40|19894.17|19774.17|19892.83|19772.83|19894.17|19774.17|19892.05|19772.05|10
1631111330000|2021-09-08 14:28:50|19894.1|19774.1|19892.89|19772.89|19894.1|19774.1|19890.79|19770.79|10
1631111340000|2021-09-08 14:29:00|19893.51|19773.51|19894.25|19774.25|19894.34|19774.34|19892.4|19772.4|10
1631111350000|2021-09-08 14:29:10|19894.85|19774.85|19899.57|19779.57|19899.57|19779.57|19894.85|19774.85|10
1631111360000|2021-09-08 14:29:20|19899.42|19779.42|19902.12|19782.12|19902.56|19782.56|19899.42|19779.42|10
1631111370000|2021-09-08 14:29:30|19902.17|19782.17|19902.3|19782.3|19902.3|19782.3|19900.57|19780.57|10
1631111380000|2021-09-08 14:29:40|19903.42|19783.42|19902.4|19782.4|19903.61|19783.61|19902.4|19782.4|10
1631111390000|2021-09-08 14:29:50|19902.41|19782.41|19904.68|19784.68|19904.78|19784.78|19902.41|19782.41|10
1631111400000|2021-09-08 14:30:00|19905.11|19785.11|19907.09|19787.09|19907.76|19787.76|19905.11|19785.11|10
1631111410000|2021-09-08 14:30:10|19907.01|19787.01|19907.64|19787.64|19908.54|19788.54|19907.01|19787.01|10
1631111420000|2021-09-08 14:30:20|19907.4|19787.4|19905.72|19785.72|19907.4|19787.4|19905.67|19785.67|9
1631111430000|2021-09-08 14:30:30|19905.34|19785.34|19898.58|19778.58|19905.34|19785.34|19898.58|19778.58|9
1631111440000|2021-09-08 14:30:40|19897.78|19777.78|19896.9|19776.9|19899.19|19779.19|19896.9|19776.9|10
1631111450000|2021-09-08 14:30:50|19897.18|19777.18|19897.37|19777.37|19898.29|19778.29|19897.07|19777.07|9
1631111460000|2021-09-08 14:31:00|19896.75|19776.75|19890.92|19770.92|19896.75|19776.75|19890.6|19770.6|10
1631111470000|2021-09-08 14:31:10|19892.48|19772.48|19894.61|19774.61|19894.61|19774.61|19891.17|19771.17|10
1631111480000|2021-09-08 14:31:20|19896.96|19776.96|19903.01|19783.01|19903.01|19783.01|19896.74|19776.74|10
1631111490000|2021-09-08 14:31:30|19903.04|19783.04|19911.51|19791.51|19911.51|19791.51|19901.92|19781.92|10
1631111500000|2021-09-08 14:31:40|19912.55|19792.55|19924.17|19804.17|19924.17|19804.17|19912.55|19792.55|10
1631111510000|2021-09-08 14:31:50|19924.23|19804.23|19932.54|19812.54|19932.54|19812.54|19924.23|19804.23|10
1631111520000|2021-09-08 14:32:00|19933.17|19813.17|19931.13|19811.13|19933.96|19813.96|19931.13|19811.13|10
1631111530000|2021-09-08 14:32:10|19931.65|19811.65|19929.73|19809.73|19931.97|19811.97|19929.62|19809.62|9
1631111540000|2021-09-08 14:32:20|19928.84|19808.84|19927.95|19807.95|19928.84|19808.84|19927.27|19807.27|10
1631111550000|2021-09-08 14:32:30|19929.68|19809.68|19930.52|19810.52|19931.07|19811.07|19929.68|19809.68|10
1631111560000|2021-09-08 14:32:40|19930.41|19810.41|19922.46|19802.46|19930.41|19810.41|19922.46|19802.46|9
1631111570000|2021-09-08 14:32:50|19922.26|19802.26|19918.82|19798.82|19922.26|19802.26|19918.82|19798.82|10
1631111580000|2021-09-08 14:33:00|19918.66|19798.66|19919.29|19799.29|19919.76|19799.76|19918.17|19798.17|9
1631111590000|2021-09-08 14:33:10|19919.19|19799.19|19925.18|19805.18|19925.18|19805.18|19919.19|19799.19|10
1631111600000|2021-09-08 14:33:20|19926.67|19806.67|19936.02|19816.02|19936.02|19816.02|19926.67|19806.67|10
1631111610000|2021-09-08 14:33:30|19935.95|19815.95|19939.04|19819.04|19939.63|19819.63|19935.95|19815.95|10
1631111620000|2021-09-08 14:33:40|19938.99|19818.99|19941.98|19821.98|19942.07|19822.07|19938.41|19818.41|10
1631111630000|2021-09-08 14:33:50|19942.27|19822.27|19944.79|19824.79|19944.91|19824.91|19942.1|19822.1|10
1631111640000|2021-09-08 14:34:00|19945.04|19825.04|19940.01|19820.01|19945.04|19825.04|19940.01|19820.01|10
1631111650000|2021-09-08 14:34:10|19937.55|19817.55|19929.08|19809.08|19937.55|19817.55|19928.96|19808.96|10
1631111660000|2021-09-08 14:34:20|19930.75|19810.75|19934.67|19814.67|19934.67|19814.67|19930.75|19810.75|10
1631111670000|2021-09-08 14:34:30|19935.61|19815.61|19935.74|19815.74|19936.42|19816.42|19935.53|19815.53|10
1631111680000|2021-09-08 14:34:40|19936.67|19816.67|19945.08|19825.08|19945.08|19825.08|19936.67|19816.67|10
1631111690000|2021-09-08 14:34:50|19946.66|19826.66|19953.99|19833.99|19953.99|19833.99|19946.66|19826.66|9
1631111700000|2021-09-08 14:35:00|19953.98|19833.98|19950.97|19830.97|19954.73|19834.73|19950.68|19830.68|10
1631111710000|2021-09-08 14:35:10|19951.04|19831.04|19945.36|19825.36|19951.04|19831.04|19945.36|19825.36|10
1631111720000|2021-09-08 14:35:20|19943.67|19823.67|19936.86|19816.86|19943.67|19823.67|19936.86|19816.86|10
1631111730000|2021-09-08 14:35:30|19936.88|19816.88|19932.34|19812.34|19936.91|19816.91|19931.4|19811.4|10
1631111740000|2021-09-08 14:35:40|19932.02|19812.02|19932.47|19812.47|19932.47|19812.47|19930.34|19810.34|10
1631111750000|2021-09-08 14:35:50|19930.77|19810.77|19934.09|19814.09|19934.88|19814.88|19930.77|19810.77|10
1631111760000|2021-09-08 14:36:00|19934.08|19814.08|19931.69|19811.69|19934.12|19814.12|19931.69|19811.69|10
1631111770000|2021-09-08 14:36:10|19930.79|19810.79|19922.33|19802.33|19930.79|19810.79|19922.33|19802.33|10
1631111780000|2021-09-08 14:36:20|19922.61|19802.61|19914.09|19794.09|19922.61|19802.61|19914.09|19794.09|10
1631111790000|2021-09-08 14:36:30|19913.24|19793.24|19906.78|19786.78|19913.24|19793.24|19906.78|19786.78|10
1631111800000|2021-09-08 14:36:40|19906.29|19786.29|19901.05|19781.05|19906.29|19786.29|19901.04|19781.04|10
1631111810000|2021-09-08 14:36:50|19899.37|19779.37|19892.19|19772.19|19899.37|19779.37|19891.88|19771.88|10
1631111820000|2021-09-08 14:37:00|19891.68|19771.68|19881.92|19761.92|19891.68|19771.68|19881.92|19761.92|10
1631111830000|2021-09-08 14:37:10|19881.99|19761.99|19878.85|19758.85|19881.99|19761.99|19878.53|19758.53|10
1631111840000|2021-09-08 14:37:20|19878.91|19758.91|19877.38|19757.38|19880.49|19760.49|19877.38|19757.38|10
1631111850000|2021-09-08 14:37:30|19877.69|19757.69|19866.04|19746.04|19877.69|19757.69|19866.04|19746.04|10
1631111860000|2021-09-08 14:37:40|19866.78|19746.78|19866.18|19746.18|19867.83|19747.83|19866.02|19746.02|10
1631111870000|2021-09-08 14:37:50|19865.76|19745.76|19867.97|19747.97|19867.97|19747.97|19865.76|19745.76|10
1631111880000|2021-09-08 14:38:00|19867.46|19747.46|19869.15|19749.15|19869.15|19749.15|19867.46|19747.46|10
1631111890000|2021-09-08 14:38:10|19871.16|19751.16|19870.27|19750.27|19871.16|19751.16|19869.05|19749.05|9
1631111900000|2021-09-08 14:38:20|19869.76|19749.76|19871.31|19751.31|19871.5|19751.5|19869.76|19749.76|9
1631111910000|2021-09-08 14:38:30|19871.14|19751.14|19870.48|19750.48|19873.7|19753.7|19870.48|19750.48|10
1631111920000|2021-09-08 14:38:40|19870.1|19750.1|19865.79|19745.79|19870.1|19750.1|19865.79|19745.79|10
1631111930000|2021-09-08 14:38:50|19865.3|19745.3|19846.82|19726.82|19865.3|19745.3|19846.82|19726.82|10
1631111940000|2021-09-08 14:39:00|19845.51|19725.51|19839.34|19719.34|19845.51|19725.51|19839.34|19719.34|10
1631111950000|2021-09-08 14:39:10|19840.68|19720.68|19838.49|19718.49|19840.68|19720.68|19837.59|19717.59|9
1631111960000|2021-09-08 14:39:20|19838.51|19718.51|19838.06|19718.06|19838.56|19718.56|19837.94|19717.94|10
1631111970000|2021-09-08 14:39:30|19837.87|19717.87|19846.81|19726.81|19846.81|19726.81|19837.87|19717.87|10
1631111980000|2021-09-08 14:39:40|19847.07|19727.07|19844.94|19724.94|19848.15|19728.15|19844.94|19724.94|10
1631111990000|2021-09-08 14:39:50|19844.6|19724.6|19841.76|19721.76|19844.71|19724.71|19841.76|19721.76|9
1631112000000|2021-09-08 14:40:00|19842.18|19722.18|19839.96|19719.96|19843.45|19723.45|19839.96|19719.96|10
1631112010000|2021-09-08 14:40:10|19840.63|19720.63|19840.1|19720.1|19840.63|19720.63|19838.52|19718.52|10
1631112020000|2021-09-08 14:40:20|19839.71|19719.71|19836.73|19716.73|19839.71|19719.71|19836.73|19716.73|10
1631112030000|2021-09-08 14:40:30|19836.48|19716.48|19833.43|19713.43|19836.48|19716.48|19833.43|19713.43|10
1631112040000|2021-09-08 14:40:40|19833.1|19713.1|19827.6|19707.6|19833.1|19713.1|19827.6|19707.6|10
1631112050000|2021-09-08 14:40:50|19826.69|19706.69|19822.9|19702.9|19826.72|19706.72|19822.9|19702.9|10
1631112060000|2021-09-08 14:41:00|19820.85|19700.85|19819.44|19699.44|19820.85|19700.85|19816.13|19696.13|10
1631112070000|2021-09-08 14:41:10|19819.2|19699.2|19817.54|19697.54|19820.24|19700.24|19817.54|19697.54|10
1631112080000|2021-09-08 14:41:20|19816.36|19696.36|19814.53|19694.53|19816.85|19696.85|19813.98|19693.98|10
1631112090000|2021-09-08 14:41:30|19813.83|19693.83|19812.14|19692.14|19813.83|19693.83|19809.9|19689.9|10
1631112100000|2021-09-08 14:41:40|19811.62|19691.62|19798.41|19678.41|19811.62|19691.62|19798.41|19678.41|10
1631112110000|2021-09-08 14:41:50|19797.67|19677.67|19783.85|19663.85|19797.67|19677.67|19783.85|19663.85|10
1631112120000|2021-09-08 14:42:00|19784.24|19664.24|19775.86|19655.86|19785.02|19665.02|19775.86|19655.86|10
1631112130000|2021-09-08 14:42:10|19773.69|19653.69|19764.88|19644.88|19773.69|19653.69|19764.88|19644.88|10
1631112140000|2021-09-08 14:42:20|19764.03|19644.03|19755.79|19635.79|19764.03|19644.03|19754.86|19634.86|10
1631112150000|2021-09-08 14:42:30|19754.09|19634.09|19745.65|19625.65|19755.26|19635.26|19745.65|19625.65|10
1631112160000|2021-09-08 14:42:40|19743.89|19623.89|19733.12|19613.12|19744.24|19624.24|19733.12|19613.12|10
1631112170000|2021-09-08 14:42:50|19730.69|19610.69|19724.18|19604.18|19730.69|19610.69|19723.9|19603.9|10
1631112180000|2021-09-08 14:43:00|19724.52|19604.52|19726.92|19606.92|19731.39|19611.39|19724.52|19604.52|10
1631112190000|2021-09-08 14:43:10|19727.6|19607.6|19704.41|19584.41|19727.6|19607.6|19704.41|19584.41|10
1631112200000|2021-09-08 14:43:20|19703.84|19583.84|19691.87|19571.87|19703.84|19583.84|19691.87|19571.87|10
1631112210000|2021-09-08 14:43:30|19690.52|19570.52|19679.67|19559.67|19690.52|19570.52|19679.67|19559.67|10
1631112220000|2021-09-08 14:43:40|19679.99|19559.99|19674.8|19554.8|19679.99|19559.99|19674.48|19554.48|10
1631112230000|2021-09-08 14:43:50|19674.79|19554.79|19675.53|19555.53|19676.34|19556.34|19673.91|19553.91|10
1631112240000|2021-09-08 14:44:00|19674.43|19554.43|19660.76|19540.76|19674.43|19554.43|19660.21|19540.21|10
1631112250000|2021-09-08 14:44:10|19662|19542|19658.01|19538.01|19662|19542|19656.82|19536.82|10
1631112260000|2021-09-08 14:44:20|19661.08|19541.08|19664.77|19544.77|19666.32|19546.32|19660.45|19540.45|10
1631112270000|2021-09-08 14:44:30|19664.61|19544.61|19664.16|19544.16|19664.99|19544.99|19663.62|19543.62|10
1631112280000|2021-09-08 14:44:40|19665.09|19545.09|19674.71|19554.71|19674.71|19554.71|19665.09|19545.09|10
1631112290000|2021-09-08 14:44:50|19673.86|19553.86|19675.32|19555.32|19678.29|19558.29|19673.86|19553.86|9
1631112300000|2021-09-08 14:45:00|19672.45|19552.45|19645.87|19525.87|19672.45|19552.45|19645.87|19525.87|10
1631112310000|2021-09-08 14:45:10|19645.74|19525.74|19626.4|19506.4|19649.27|19529.27|19626.4|19506.4|10
1631112320000|2021-09-08 14:45:20|19623.63|19503.63|19619.04|19499.04|19623.63|19503.63|19618.29|19498.29|10
1631112330000|2021-09-08 14:45:30|19620.05|19500.05|19616.12|19496.12|19620.1|19500.1|19616.12|19496.12|10
1631112340000|2021-09-08 14:45:40|19616.46|19496.46|19617.41|19497.41|19617.41|19497.41|19614.86|19494.86|10
1631112350000|2021-09-08 14:45:50|19617.43|19497.43|19620.55|19500.55|19620.95|19500.95|19617.43|19497.43|10
1631112360000|2021-09-08 14:46:00|19620.74|19500.74|19616.72|19496.72|19620.74|19500.74|19616.72|19496.72|10
1631112370000|2021-09-08 14:46:10|19616.04|19496.04|19635.9|19515.9|19635.9|19515.9|19616.04|19496.04|10
1631112380000|2021-09-08 14:46:20|19635.26|19515.26|19643.35|19523.35|19643.69|19523.69|19635.26|19515.26|10
1631112390000|2021-09-08 14:46:30|19643.54|19523.54|19661.99|19541.99|19661.99|19541.99|19643.54|19523.54|10
1631112400000|2021-09-08 14:46:40|19662.59|19542.59|19667.07|19547.07|19667.07|19547.07|19662.28|19542.28|10
1631112410000|2021-09-08 14:46:50|19669.84|19549.84|19668.82|19548.82|19674.57|19554.57|19668.82|19548.82|10
1631112420000|2021-09-08 14:47:00|19668.81|19548.81|19679.27|19559.27|19679.27|19559.27|19668.08|19548.08|10
1631112430000|2021-09-08 14:47:10|19681.76|19561.76|19701.74|19581.74|19701.74|19581.74|19681.76|19561.76|10
1631112440000|2021-09-08 14:47:20|19702.98|19582.98|19723.36|19603.36|19723.36|19603.36|19702.98|19582.98|10
1631112450000|2021-09-08 14:47:30|19724.79|19604.79|19732.17|19612.17|19732.17|19612.17|19724.79|19604.79|10
1631112460000|2021-09-08 14:47:40|19730.72|19610.72|19728.99|19608.99|19730.72|19610.72|19727.46|19607.46|10
1631112470000|2021-09-08 14:47:50|19729.98|19609.98|19733.31|19613.31|19735.68|19615.68|19729.98|19609.98|10
1631112480000|2021-09-08 14:48:00|19732.31|19612.31|19720.92|19600.92|19733.61|19613.61|19720.92|19600.92|10
1631112490000|2021-09-08 14:48:10|19719.7|19599.7|19724.97|19604.97|19724.97|19604.97|19717.82|19597.82|10
1631112500000|2021-09-08 14:48:20|19725.86|19605.86|19738.49|19618.49|19738.49|19618.49|19725.86|19605.86|10
1631112510000|2021-09-08 14:48:30|19737.64|19617.64|19743.92|19623.92|19743.92|19623.92|19737.64|19617.64|10
1631112520000|2021-09-08 14:48:40|19745.67|19625.67|19738.75|19618.75|19745.67|19625.67|19738.75|19618.75|9
1631112530000|2021-09-08 14:48:50|19738.12|19618.12|19740.57|19620.57|19741|19621|19737.51|19617.51|10
1631112540000|2021-09-08 14:49:00|19741.4|19621.4|19744.3|19624.3|19744.69|19624.69|19741.05|19621.05|10
1631112550000|2021-09-08 14:49:10|19742.36|19622.36|19729.65|19609.65|19742.36|19622.36|19729.65|19609.65|10
1631112560000|2021-09-08 14:49:20|19729.04|19609.04|19715.34|19595.34|19729.04|19609.04|19715.34|19595.34|10
1631112570000|2021-09-08 14:49:30|19714.59|19594.59|19706.46|19586.46|19714.59|19594.59|19706.46|19586.46|10
1631112580000|2021-09-08 14:49:40|19705.67|19585.67|19710.83|19590.83|19711|19591|19705.67|19585.67|10
1631112590000|2021-09-08 14:49:50|19711.86|19591.86|19718.91|19598.91|19718.99|19598.99|19711.86|19591.86|10
1631112600000|2021-09-08 14:50:00|19719.72|19599.72|19720.67|19600.67|19721.08|19601.08|19719.72|19599.72|10
1631112610000|2021-09-08 14:50:10|19719.57|19599.57|19721.84|19601.84|19721.84|19601.84|19718.5|19598.5|9
1631112620000|2021-09-08 14:50:20|19723.01|19603.01|19711.14|19591.14|19723.01|19603.01|19711.14|19591.14|10
1631112630000|2021-09-08 14:50:30|19710.01|19590.01|19702.06|19582.06|19710.23|19590.23|19702.06|19582.06|10
1631112640000|2021-09-08 14:50:40|19699.5|19579.5|19682.27|19562.27|19699.5|19579.5|19682.27|19562.27|10
1631112650000|2021-09-08 14:50:50|19680.08|19560.08|19673.8|19553.8|19680.13|19560.13|19673.8|19553.8|10
1631112660000|2021-09-08 14:51:00|19673.05|19553.05|19668.01|19548.01|19673.05|19553.05|19668.01|19548.01|10
1631112670000|2021-09-08 14:51:10|19669.11|19549.11|19677.15|19557.15|19677.15|19557.15|19669.11|19549.11|10
1631112680000|2021-09-08 14:51:20|19677.07|19557.07|19676.93|19556.93|19677.66|19557.66|19676.07|19556.07|10
1631112690000|2021-09-08 14:51:30|19674.77|19554.77|19658.08|19538.08|19674.77|19554.77|19658.08|19538.08|10
1631112700000|2021-09-08 14:51:40|19654.55|19534.55|19634.24|19514.24|19654.55|19534.55|19634.24|19514.24|10
1631112710000|2021-09-08 14:51:50|19630.76|19510.76|19617.33|19497.33|19630.76|19510.76|19617.33|19497.33|10
1631112720000|2021-09-08 14:52:00|19615.19|19495.19|19617.51|19497.51|19617.51|19497.51|19614.47|19494.47|10
1631112730000|2021-09-08 14:52:10|19620.38|19500.38|19630.69|19510.69|19630.69|19510.69|19620.38|19500.38|10
1631112740000|2021-09-08 14:52:20|19630.86|19510.86|19642.22|19522.22|19642.22|19522.22|19630.81|19510.81|10
1631112750000|2021-09-08 14:52:30|19641.71|19521.71|19647.55|19527.55|19647.55|19527.55|19641.71|19521.71|10
1631112760000|2021-09-08 14:52:40|19648.03|19528.03|19646.89|19526.89|19651.56|19531.56|19646.89|19526.89|10
1631112770000|2021-09-08 14:52:50|19646.1|19526.1|19646.46|19526.46|19649.03|19529.03|19644.98|19524.98|10
1631112780000|2021-09-08 14:53:00|19645|19525|19641.22|19521.22|19645|19525|19641.22|19521.22|10
1631112790000|2021-09-08 14:53:10|19643.26|19523.26|19640.56|19520.56|19643.29|19523.29|19640.56|19520.56|10
1631112800000|2021-09-08 14:53:20|19641.45|19521.45|19639.58|19519.58|19641.45|19521.45|19639.58|19519.58|10
1631112810000|2021-09-08 14:53:30|19640.88|19520.88|19647.46|19527.46|19647.46|19527.46|19640.88|19520.88|9
1631112820000|2021-09-08 14:53:40|19647.69|19527.69|19653.75|19533.75|19653.75|19533.75|19647.69|19527.69|10
1631112830000|2021-09-08 14:53:50|19654.57|19534.57|19654.76|19534.76|19654.76|19534.76|19653.78|19533.78|9
1631112840000|2021-09-08 14:54:00|19654.84|19534.84|19649.78|19529.78|19655.14|19535.14|19647.63|19527.63|10
1631112850000|2021-09-08 14:54:10|19650.54|19530.54|19653.12|19533.12|19653.12|19533.12|19650.49|19530.49|10
1631112860000|2021-09-08 14:54:20|19654.6|19534.6|19662.2|19542.2|19662.2|19542.2|19654.6|19534.6|10
1631112870000|2021-09-08 14:54:30|19662.98|19542.98|19663.28|19543.28|19665.36|19545.36|19662.7|19542.7|10
1631112880000|2021-09-08 14:54:40|19665.05|19545.05|19666.77|19546.77|19667.42|19547.42|19663.09|19543.09|10
1631112890000|2021-09-08 14:54:50|19668.38|19548.38|19671.11|19551.11|19672.19|19552.19|19668.38|19548.38|10
1631112900000|2021-09-08 14:55:00|19672.36|19552.36|19673.43|19553.43|19675.02|19555.02|19671.83|19551.83|10
1631112910000|2021-09-08 14:55:10|19674.02|19554.02|19671.17|19551.17|19675.07|19555.07|19671.17|19551.17|10
1631112920000|2021-09-08 14:55:20|19671.98|19551.98|19672.55|19552.55|19673.58|19553.58|19671.64|19551.64|10
1631112930000|2021-09-08 14:55:30|19672.04|19552.04|19675.41|19555.41|19675.41|19555.41|19671.64|19551.64|10
1631112940000|2021-09-08 14:55:40|19675.95|19555.95|19682.45|19562.45|19682.45|19562.45|19675.95|19555.95|10
1631112950000|2021-09-08 14:55:50|19683.51|19563.51|19687.79|19567.79|19687.79|19567.79|19683.51|19563.51|10
1631112960000|2021-09-08 14:56:00|19687.96|19567.96|19694.25|19574.25|19694.25|19574.25|19687.96|19567.96|9
1631112970000|2021-09-08 14:56:10|19694.37|19574.37|19695.45|19575.45|19695.84|19575.84|19693.51|19573.51|10
1631112980000|2021-09-08 14:56:20|19696.52|19576.52|19693.29|19573.29|19696.55|19576.55|19693.29|19573.29|10
1631112990000|2021-09-08 14:56:30|19693.1|19573.1|19693.11|19573.11|19693.42|19573.42|19691.3|19571.3|10
1631113000000|2021-09-08 14:56:40|19693.03|19573.03|19691.92|19571.92|19694.09|19574.09|19691.92|19571.92|10
1631113010000|2021-09-08 14:56:50|19691.99|19571.99|19686.29|19566.29|19692.34|19572.34|19686.29|19566.29|9
1631113020000|2021-09-08 14:57:00|19685.56|19565.56|19693.67|19573.67|19693.67|19573.67|19684.97|19564.97|10
1631113030000|2021-09-08 14:57:10|19694.93|19574.93|19699.27|19579.27|19699.28|19579.28|19694.93|19574.93|10
1631113040000|2021-09-08 14:57:20|19699.95|19579.95|19703.63|19583.63|19703.63|19583.63|19699.2|19579.2|10
1631113050000|2021-09-08 14:57:30|19702.3|19582.3|19702.84|19582.84|19702.84|19582.84|19701.66|19581.66|9
1631113060000|2021-09-08 14:57:40|19703.52|19583.52|19701.07|19581.07|19703.52|19583.52|19699.5|19579.5|10
1631113070000|2021-09-08 14:57:50|19701.6|19581.6|19708.21|19588.21|19708.21|19588.21|19701.6|19581.6|10
1631113080000|2021-09-08 14:58:00|19708.31|19588.31|19709.82|19589.82|19709.95|19589.95|19708.12|19588.12|8
1631113090000|2021-09-08 14:58:10|19709.93|19589.93|19706.55|19586.55|19709.93|19589.93|19705.74|19585.74|10
1631113100000|2021-09-08 14:58:20|19707.7|19587.7|19706.73|19586.73|19710.11|19590.11|19706.73|19586.73|10
1631113110000|2021-09-08 14:58:30|19706.77|19586.77|19705.05|19585.05|19707.38|19587.38|19703.73|19583.73|10
1631113120000|2021-09-08 14:58:40|19704.27|19584.27|19702.39|19582.39|19705.05|19585.05|19702.12|19582.12|10
1631113130000|2021-09-08 14:58:50|19702.27|19582.27|19703.16|19583.16|19703.16|19583.16|19701.67|19581.67|10
1631113140000|2021-09-08 14:59:00|19703.76|19583.76|19707.28|19587.28|19707.82|19587.82|19703.65|19583.65|10
1631113150000|2021-09-08 14:59:10|19707.27|19587.27|19708.05|19588.05|19708.21|19588.21|19707.27|19587.27|9
1631113160000|2021-09-08 14:59:20|19708.81|19588.81|19704.94|19584.94|19708.81|19588.81|19704.53|19584.53|9
1631113170000|2021-09-08 14:59:30|19704.79|19584.79|19699.56|19579.56|19704.79|19584.79|19699.56|19579.56|10
1631113180000|2021-09-08 14:59:40|19699.25|19579.25|19696.59|19576.59|19699.25|19579.25|19696.51|19576.51|10
1631113190000|2021-09-08 14:59:50|19695.64|19575.64|19693.47|19573.47|19695.64|19575.64|19693.33|19573.33|10
1631113200000|2021-09-08 15:00:00|19692.88|19572.88|19686.25|19566.25|19692.88|19572.88|19686.25|19566.25|10
1631113210000|2021-09-08 15:00:10|19686.29|19566.29|19688.13|19568.13|19688.13|19568.13|19686.19|19566.19|10
1631113220000|2021-09-08 15:00:20|19688.81|19568.81|19710.03|19590.03|19710.03|19590.03|19688.81|19568.81|10
1631113230000|2021-09-08 15:00:30|19710.44|19590.44|19714.47|19594.47|19714.47|19594.47|19710.44|19590.44|10
1631113240000|2021-09-08 15:00:40|19716.62|19596.62|19722.06|19602.06|19722.64|19602.64|19716.62|19596.62|10
1631113250000|2021-09-08 15:00:50|19722.44|19602.44|19727.03|19607.03|19727.03|19607.03|19722.44|19602.44|10
1631113260000|2021-09-08 15:01:00|19728.94|19608.94|19748.25|19628.25|19748.25|19628.25|19728.94|19608.94|10
1631113270000|2021-09-08 15:01:10|19749.99|19629.99|19756.7|19636.7|19756.7|19636.7|19749.99|19629.99|10
1631113280000|2021-09-08 15:01:20|19758.75|19638.75|19764.74|19644.74|19764.74|19644.74|19758.75|19638.75|10
1631113290000|2021-09-08 15:01:30|19764.76|19644.76|19772.56|19652.56|19772.56|19652.56|19764.76|19644.76|10
1631113300000|2021-09-08 15:01:40|19772.96|19652.96|19775.63|19655.63|19775.63|19655.63|19772.96|19652.96|10
1631113310000|2021-09-08 15:01:50|19776.2|19656.2|19791.57|19671.57|19791.57|19671.57|19776.13|19656.13|10
1631113320000|2021-09-08 15:02:00|19792.06|19672.06|19802.37|19682.37|19802.37|19682.37|19792.06|19672.06|10
1631113330000|2021-09-08 15:02:10|19801.42|19681.42|19801.78|19681.78|19806.97|19686.97|19801.42|19681.42|10
1631113340000|2021-09-08 15:02:20|19800.77|19680.77|19788.76|19668.76|19800.77|19680.77|19788.76|19668.76|10
1631113350000|2021-09-08 15:02:30|19787.4|19667.4|19763.18|19643.18|19787.4|19667.4|19761.22|19641.22|10
1631113360000|2021-09-08 15:02:40|19763.29|19643.29|19765.05|19645.05|19766.2|19646.2|19763.29|19643.29|10
1631113370000|2021-09-08 15:02:50|19763.5|19643.5|19756.91|19636.91|19763.98|19643.98|19756.91|19636.91|10
1631113380000|2021-09-08 15:03:00|19753.75|19633.75|19736.57|19616.57|19753.75|19633.75|19736.57|19616.57|10
1631113390000|2021-09-08 15:03:10|19735.84|19615.84|19737.15|19617.15|19738.56|19618.56|19735.84|19615.84|10
1631113400000|2021-09-08 15:03:20|19737.78|19617.78|19741.41|19621.41|19742.7|19622.7|19737.78|19617.78|10
1631113410000|2021-09-08 15:03:30|19743.18|19623.18|19755.7|19635.7|19755.74|19635.74|19743.18|19623.18|10
1631113420000|2021-09-08 15:03:40|19756.31|19636.31|19763.19|19643.19|19763.53|19643.53|19756.31|19636.31|10
1631113430000|2021-09-08 15:03:50|19763.14|19643.14|19765.5|19645.5|19765.5|19645.5|19762.45|19642.45|10
1631113440000|2021-09-08 15:04:00|19765.87|19645.87|19758.8|19638.8|19766.53|19646.53|19758.59|19638.59|10
1631113450000|2021-09-08 15:04:10|19757.81|19637.81|19749.25|19629.25|19757.81|19637.81|19749.25|19629.25|10
1631113460000|2021-09-08 15:04:20|19749.18|19629.18|19751.99|19631.99|19751.99|19631.99|19747.91|19627.91|10
1631113470000|2021-09-08 15:04:30|19755.44|19635.44|19759.57|19639.57|19759.85|19639.85|19755.44|19635.44|10
1631113480000|2021-09-08 15:04:40|19759.6|19639.6|19753.87|19633.87|19759.6|19639.6|19753.56|19633.56|10
1631113490000|2021-09-08 15:04:50|19753.79|19633.79|19745.2|19625.2|19753.79|19633.79|19745.2|19625.2|9
1631113500000|2021-09-08 15:05:00|19742.19|19622.19|19727.06|19607.06|19742.19|19622.19|19726|19606|10
1631113510000|2021-09-08 15:05:10|19726.85|19606.85|19723.16|19603.16|19726.85|19606.85|19723.16|19603.16|10
1631113520000|2021-09-08 15:05:20|19723.07|19603.07|19727.1|19607.1|19727.1|19607.1|19723.07|19603.07|10
1631113530000|2021-09-08 15:05:30|19729.35|19609.35|19735.82|19615.82|19735.82|19615.82|19728.66|19608.66|10
1631113540000|2021-09-08 15:05:40|19736.57|19616.57|19739.21|19619.21|19739.4|19619.4|19736.57|19616.57|10
1631113550000|2021-09-08 15:05:50|19739.16|19619.16|19744.17|19624.17|19744.86|19624.86|19739.16|19619.16|10
1631113560000|2021-09-08 15:06:00|19743.98|19623.98|19743.31|19623.31|19743.98|19623.98|19742.08|19622.08|10
1631113570000|2021-09-08 15:06:10|19742.12|19622.12|19744.17|19624.17|19744.17|19624.17|19741.08|19621.08|10
1631113580000|2021-09-08 15:06:20|19743.72|19623.72|19745.53|19625.53|19746.3|19626.3|19743.63|19623.63|10
1631113590000|2021-09-08 15:06:30|19746.01|19626.01|19744.88|19624.88|19746.01|19626.01|19744.33|19624.33|10
1631113600000|2021-09-08 15:06:40|19744|19624|19743.45|19623.45|19746.92|19626.92|19743.04|19623.04|10
1631113610000|2021-09-08 15:06:50|19742.86|19622.86|19740.14|19620.14|19743.64|19623.64|19740.14|19620.14|10
1631113620000|2021-09-08 15:07:00|19739.8|19619.8|19736.55|19616.55|19740.27|19620.27|19736.31|19616.31|10
1631113630000|2021-09-08 15:07:10|19735.25|19615.25|19726.77|19606.77|19735.25|19615.25|19726.77|19606.77|10
1631113640000|2021-09-08 15:07:20|19725.25|19605.25|19723.2|19603.2|19725.34|19605.34|19722.84|19602.84|10
1631113650000|2021-09-08 15:07:30|19723.22|19603.22|19720.42|19600.42|19723.22|19603.22|19720.42|19600.42|10
1631113660000|2021-09-08 15:07:40|19720.12|19600.12|19719.25|19599.25|19720.12|19600.12|19717.75|19597.75|10
1631113670000|2021-09-08 15:07:50|19717.88|19597.88|19711.34|19591.34|19717.88|19597.88|19710.67|19590.67|10
1631113680000|2021-09-08 15:08:00|19709.07|19589.07|19708.18|19588.18|19709.07|19589.07|19706.73|19586.73|10
1631113690000|2021-09-08 15:08:10|19706.34|19586.34|19711.83|19591.83|19711.83|19591.83|19705.04|19585.04|10
1631113700000|2021-09-08 15:08:20|19713.87|19593.87|19715.54|19595.54|19717.05|19597.05|19713.87|19593.87|10
1631113710000|2021-09-08 15:08:30|19715.24|19595.24|19718.08|19598.08|19718.08|19598.08|19713.7|19593.7|10
1631113720000|2021-09-08 15:08:40|19721.87|19601.87|19725.83|19605.83|19726.38|19606.38|19721.87|19601.87|10
1631113730000|2021-09-08 15:08:50|19726.19|19606.19|19731.8|19611.8|19731.8|19611.8|19726.19|19606.19|10
1631113740000|2021-09-08 15:09:00|19733.17|19613.17|19743.73|19623.73|19743.73|19623.73|19732.57|19612.57|10
1631113750000|2021-09-08 15:09:10|19746.2|19626.2|19750.14|19630.14|19750.26|19630.26|19746.15|19626.15|10
1631113760000|2021-09-08 15:09:20|19752.76|19632.76|19767.01|19647.01|19767.18|19647.18|19752.67|19632.67|10
1631113770000|2021-09-08 15:09:30|19767.87|19647.87|19784.65|19664.65|19784.65|19664.65|19767.87|19647.87|10
1631113780000|2021-09-08 15:09:40|19786.72|19666.72|19802.82|19682.82|19802.82|19682.82|19786.72|19666.72|10
1631113790000|2021-09-08 15:09:50|19806.29|19686.29|19816.64|19696.64|19817.73|19697.73|19806.29|19686.29|7
1631113800000|2021-09-08 15:10:00|19817.1|19697.1|19830.12|19710.12|19830.12|19710.12|19817.1|19697.1|10
1631113810000|2021-09-08 15:10:10|19831.53|19711.53|19847.3|19727.3|19847.89|19727.89|19831.53|19711.53|10
1631113820000|2021-09-08 15:10:20|19851|19731|19866.31|19746.31|19866.31|19746.31|19851|19731|10
1631113830000|2021-09-08 15:10:30|19869|19749|19886.89|19766.89|19886.89|19766.89|19869|19749|10
1631113840000|2021-09-08 15:10:40|19886.2|19766.2|19886.91|19766.91|19889.72|19769.72|19885.66|19765.66|10
1631113850000|2021-09-08 15:10:50|19886.79|19766.79|19882.94|19762.94|19886.79|19766.79|19882.26|19762.26|10
1631113860000|2021-09-08 15:11:00|19880.62|19760.62|19873.56|19753.56|19880.62|19760.62|19873.56|19753.56|10
1631113870000|2021-09-08 15:11:10|19873.37|19753.37|19873.04|19753.04|19873.37|19753.37|19869.88|19749.88|10
1631113880000|2021-09-08 15:11:20|19872.35|19752.35|19874.42|19754.42|19874.42|19754.42|19869.41|19749.41|10
1631113890000|2021-09-08 15:11:30|19874.03|19754.03|19874.22|19754.22|19877.22|19757.22|19874.03|19754.03|10
1631113900000|2021-09-08 15:11:40|19875.69|19755.69|19884.88|19764.88|19884.88|19764.88|19875.69|19755.69|10
1631113910000|2021-09-08 15:11:50|19886.09|19766.09|19888.39|19768.39|19888.39|19768.39|19885.97|19765.97|10
1631113920000|2021-09-08 15:12:00|19891.29|19771.29|19910.03|19790.03|19910.03|19790.03|19891.29|19771.29|10
1631113930000|2021-09-08 15:12:10|19912.9|19792.9|19919.98|19799.98|19919.98|19799.98|19912.9|19792.9|10
1631113940000|2021-09-08 15:12:20|19921.06|19801.06|19926.03|19806.03|19927.58|19807.58|19920.86|19800.86|10
1631113950000|2021-09-08 15:12:30|19927.91|19807.91|19920.66|19800.66|19927.91|19807.91|19920.66|19800.66|10
1631113960000|2021-09-08 15:12:40|19918.69|19798.69|19914.97|19794.97|19918.69|19798.69|19914.17|19794.17|10
1631113970000|2021-09-08 15:12:50|19914.58|19794.58|19914.54|19794.54|19914.7|19794.7|19913.56|19793.56|10
1631113980000|2021-09-08 15:13:00|19916.45|19796.45|19923.82|19803.82|19923.82|19803.82|19916.45|19796.45|10
1631113990000|2021-09-08 15:13:10|19924.84|19804.84|19930.43|19810.43|19930.43|19810.43|19924.84|19804.84|10
1631114000000|2021-09-08 15:13:20|19929.98|19809.98|19924.68|19804.68|19929.98|19809.98|19923.98|19803.98|10
1631114010000|2021-09-08 15:13:30|19924.63|19804.63|19921.11|19801.11|19924.63|19804.63|19920.93|19800.93|10
1631114020000|2021-09-08 15:13:40|19922.68|19802.68|19927.01|19807.01|19928.59|19808.59|19922.68|19802.68|10
1631114030000|2021-09-08 15:13:50|19926.63|19806.63|19928.27|19808.27|19928.27|19808.27|19925.77|19805.77|10
1631114040000|2021-09-08 15:14:00|19930.38|19810.38|19946.48|19826.48|19947.95|19827.95|19930.38|19810.38|10
1631114050000|2021-09-08 15:14:10|19948.48|19828.48|19978.74|19858.74|19978.74|19858.74|19948.48|19828.48|10
1631114060000|2021-09-08 15:14:20|19979.23|19859.23|19981.82|19861.82|19985.25|19865.25|19979.23|19859.23|10
1631114070000|2021-09-08 15:14:30|19982.1|19862.1|19976.95|19856.95|19982.1|19862.1|19976.95|19856.95|10
1631114080000|2021-09-08 15:14:40|19973.54|19853.54|19974.91|19854.91|19975.73|19855.73|19973.05|19853.05|10
1631114090000|2021-09-08 15:14:50|19975.94|19855.94|19972.85|19852.85|19978.13|19858.13|19972.84|19852.84|10
1631114100000|2021-09-08 15:15:00|19972.91|19852.91|19983.23|19863.23|19983.23|19863.23|19970.15|19850.15|10
1631114110000|2021-09-08 15:15:10|19983.16|19863.16|19992.46|19872.46|19993.2|19873.2|19983.16|19863.16|10
1631114120000|2021-09-08 15:15:20|19994.68|19874.68|20007.67|19887.67|20007.67|19887.67|19994.68|19874.68|10
1631114130000|2021-09-08 15:15:30|20007.71|19887.71|20038.17|19918.17|20038.71|19918.71|20007.71|19887.71|10
1631114140000|2021-09-08 15:15:40|20040.91|19920.91|20040.22|19920.22|20041.28|19921.28|20038.81|19918.81|8
1631114150000|2021-09-08 15:15:50|20041.84|19921.84|20040.99|19920.99|20045.77|19925.77|20040.73|19920.73|10
1631114160000|2021-09-08 15:16:00|20039.36|19919.36|20018.27|19898.27|20039.36|19919.36|20018.27|19898.27|10
1631114170000|2021-09-08 15:16:10|20017.08|19897.08|20000.49|19880.49|20017.08|19897.08|20000.49|19880.49|10
1631114180000|2021-09-08 15:16:20|20001.58|19881.58|19994.92|19874.92|20003.9|19883.9|19994.92|19874.92|10
1631114190000|2021-09-08 15:16:30|19997.27|19877.27|19993.01|19873.01|19998.4|19878.4|19993.01|19873.01|10
1631114200000|2021-09-08 15:16:40|19993.22|19873.22|19985.43|19865.43|19993.22|19873.22|19985.43|19865.43|10
1631114210000|2021-09-08 15:16:50|19984.55|19864.55|19983.14|19863.14|19985.77|19865.77|19983.14|19863.14|8
1631114220000|2021-09-08 15:17:00|19981.72|19861.72|19979.9|19859.9|19981.72|19861.72|19977.61|19857.61|10
1631114230000|2021-09-08 15:17:10|19980.96|19860.96|19983.03|19863.03|19985|19865|19980.96|19860.96|10
1631114240000|2021-09-08 15:17:20|19983.56|19863.56|19983.29|19863.29|19983.92|19863.92|19982.35|19862.35|10
1631114250000|2021-09-08 15:17:30|19982.76|19862.76|19982.83|19862.83|19983.77|19863.77|19981.36|19861.36|10
1631114260000|2021-09-08 15:17:40|19983.05|19863.05|19968.16|19848.16|19983.15|19863.15|19967.7|19847.7|10
1631114270000|2021-09-08 15:17:50|19967.44|19847.44|19956.15|19836.15|19967.44|19847.44|19956.15|19836.15|10
1631114280000|2021-09-08 15:18:00|19954.7|19834.7|19943.68|19823.68|19954.7|19834.7|19942.56|19822.56|10
1631114290000|2021-09-08 15:18:10|19942.51|19822.51|19938.89|19818.89|19942.51|19822.51|19936.19|19816.19|10
1631114300000|2021-09-08 15:18:20|19939.29|19819.29|19943.9|19823.9|19944.28|19824.28|19938.73|19818.73|10
1631114310000|2021-09-08 15:18:30|19943.92|19823.92|19941.7|19821.7|19944.01|19824.01|19940.7|19820.7|10
1631114320000|2021-09-08 15:18:40|19941.56|19821.56|19939.72|19819.72|19941.56|19821.56|19939.34|19819.34|10
1631114330000|2021-09-08 15:18:50|19939.76|19819.76|19934.6|19814.6|19939.76|19819.76|19934.6|19814.6|10
1631114340000|2021-09-08 15:19:00|19934.7|19814.7|19930.36|19810.36|19935.07|19815.07|19930.36|19810.36|10
1631114350000|2021-09-08 15:19:10|19931.5|19811.5|19924.18|19804.18|19931.85|19811.85|19924.18|19804.18|10
1631114360000|2021-09-08 15:19:20|19923.86|19803.86|19916.65|19796.65|19923.86|19803.86|19916.65|19796.65|10
1631114370000|2021-09-08 15:19:30|19917.32|19797.32|19912.22|19792.22|19917.32|19797.32|19912.11|19792.11|10
1631114380000|2021-09-08 15:19:40|19912.14|19792.14|19915.26|19795.26|19916.9|19796.9|19912.14|19792.14|10
1631114390000|2021-09-08 15:19:50|19915.13|19795.13|19917.09|19797.09|19918.41|19798.41|19915.13|19795.13|10
1631114400000|2021-09-08 15:20:00|19917.49|19797.49|19926.04|19806.04|19926.04|19806.04|19917.22|19797.22|10
1631114410000|2021-09-08 15:20:10|19926.68|19806.68|19929.82|19809.82|19932.54|19812.54|19926.68|19806.68|10
1631114420000|2021-09-08 15:20:20|19929.66|19809.66|19916.74|19796.74|19930.02|19810.02|19916.74|19796.74|10
1631114430000|2021-09-08 15:20:30|19915.21|19795.21|19901.75|19781.75|19915.21|19795.21|19900.59|19780.59|10
1631114440000|2021-09-08 15:20:40|19901.42|19781.42|19895.53|19775.53|19901.42|19781.42|19895.53|19775.53|10
1631114450000|2021-09-08 15:20:50|19894.2|19774.2|19895.87|19775.87|19895.87|19775.87|19893.8|19773.8|10
1631114460000|2021-09-08 15:21:00|19896.51|19776.51|19906.17|19786.17|19906.17|19786.17|19896.47|19776.47|10
1631114470000|2021-09-08 15:21:10|19905.42|19785.42|19910.8|19790.8|19910.8|19790.8|19905.42|19785.42|10
1631114480000|2021-09-08 15:21:20|19909.97|19789.97|19908.04|19788.04|19910.22|19790.22|19908.04|19788.04|10
1631114490000|2021-09-08 15:21:30|19908.42|19788.42|19911.09|19791.09|19911.09|19791.09|19907.4|19787.4|10
1631114500000|2021-09-08 15:21:40|19913.48|19793.48|19924.81|19804.81|19924.81|19804.81|19913.48|19793.48|10
1631114510000|2021-09-08 15:21:50|19924.8|19804.8|19923.49|19803.49|19924.8|19804.8|19921.25|19801.25|10
1631114520000|2021-09-08 15:22:00|19925.58|19805.58|19928.61|19808.61|19928.61|19808.61|19925.58|19805.58|10
1631114530000|2021-09-08 15:22:10|19929.09|19809.09|19934.92|19814.92|19934.92|19814.92|19929.09|19809.09|9
1631114540000|2021-09-08 15:22:20|19935.68|19815.68|19948.69|19828.69|19948.69|19828.69|19935.5|19815.5|10
1631114550000|2021-09-08 15:22:30|19949.77|19829.77|19957.53|19837.53|19957.53|19837.53|19949.77|19829.77|10
1631114560000|2021-09-08 15:22:40|19957.1|19837.1|19953.99|19833.99|19959.67|19839.67|19953.99|19833.99|10
1631114570000|2021-09-08 15:22:50|19953.74|19833.74|19955.43|19835.43|19955.43|19835.43|19951.83|19831.83|10
1631114580000|2021-09-08 15:23:00|19955.41|19835.41|19967.48|19847.48|19968.26|19848.26|19955.41|19835.41|10
1631114590000|2021-09-08 15:23:10|19967.02|19847.02|19960.07|19840.07|19967.02|19847.02|19960.07|19840.07|10
1631114600000|2021-09-08 15:23:20|19958.41|19838.41|19946.42|19826.42|19958.41|19838.41|19946.42|19826.42|10
1631114610000|2021-09-08 15:23:30|19945.92|19825.92|19940.11|19820.11|19945.92|19825.92|19940.11|19820.11|10
1631114620000|2021-09-08 15:23:40|19940.14|19820.14|19946.47|19826.47|19946.47|19826.47|19939.82|19819.82|9
1631114630000|2021-09-08 15:23:50|19946.49|19826.49|19952.43|19832.43|19952.75|19832.75|19946.49|19826.49|10
1631114640000|2021-09-08 15:24:00|19952.13|19832.13|19945.87|19825.87|19952.13|19832.13|19945.87|19825.87|10
1631114650000|2021-09-08 15:24:10|19946.01|19826.01|19939.62|19819.62|19946.01|19826.01|19939.62|19819.62|10
1631114660000|2021-09-08 15:24:20|19939.23|19819.23|19935.43|19815.43|19939.23|19819.23|19934.29|19814.29|10
1631114670000|2021-09-08 15:24:30|19934.15|19814.15|19932.07|19812.07|19934.15|19814.15|19932.07|19812.07|10
1631114680000|2021-09-08 15:24:40|19932.85|19812.85|19930.21|19810.21|19933.33|19813.33|19930.21|19810.21|10
1631114690000|2021-09-08 15:24:50|19930.11|19810.11|19930.92|19810.92|19930.92|19810.92|19929.15|19809.15|10
1631114700000|2021-09-08 15:25:00|19931.13|19811.13|19930.81|19810.81|19933.18|19813.18|19930.81|19810.81|10
1631114710000|2021-09-08 15:25:10|19930.65|19810.65|19926.99|19806.99|19931.95|19811.95|19926.99|19806.99|10
1631114720000|2021-09-08 15:25:20|19925.75|19805.75|19920.73|19800.73|19925.75|19805.75|19920.73|19800.73|10
1631114730000|2021-09-08 15:25:30|19920.97|19800.97|19918.32|19798.32|19920.97|19800.97|19917.91|19797.91|10
1631114740000|2021-09-08 15:25:40|19918.18|19798.18|19920.99|19800.99|19920.99|19800.99|19917.98|19797.98|10
1631114750000|2021-09-08 15:25:50|19920.95|19800.95|19922.49|19802.49|19922.49|19802.49|19919.81|19799.81|10
1631114760000|2021-09-08 15:26:00|19922.12|19802.12|19923.81|19803.81|19923.83|19803.83|19921.03|19801.03|10
1631114770000|2021-09-08 15:26:10|19922.86|19802.86|19921.07|19801.07|19922.86|19802.86|19920.61|19800.61|10
1631114780000|2021-09-08 15:26:20|19921.18|19801.18|19926.41|19806.41|19926.41|19806.41|19921.18|19801.18|10
1631114790000|2021-09-08 15:26:30|19926.78|19806.78|19929.38|19809.38|19929.38|19809.38|19926.78|19806.78|10
1631114800000|2021-09-08 15:26:40|19931.19|19811.19|19936.36|19816.36|19936.36|19816.36|19931.19|19811.19|10
1631114810000|2021-09-08 15:26:50|19936.51|19816.51|19936.73|19816.73|19937.55|19817.55|19936.51|19816.51|9
1631114820000|2021-09-08 15:27:00|19936.78|19816.78|19932.65|19812.65|19936.78|19816.78|19932.65|19812.65|10
1631114830000|2021-09-08 15:27:10|19931.73|19811.73|19924.56|19804.56|19931.73|19811.73|19924.56|19804.56|10
1631114840000|2021-09-08 15:27:20|19924.74|19804.74|19922.85|19802.85|19924.74|19804.74|19922.85|19802.85|10
1631114850000|2021-09-08 15:27:30|19923.3|19803.3|19928.28|19808.28|19928.28|19808.28|19923.24|19803.24|10
1631114860000|2021-09-08 15:27:40|19928.21|19808.21|19932.32|19812.32|19932.68|19812.68|19928.21|19808.21|10
1631114870000|2021-09-08 15:27:50|19933.15|19813.15|19933.45|19813.45|19933.64|19813.64|19931.62|19811.62|10
1631114880000|2021-09-08 15:28:00|19933.09|19813.09|19930.45|19810.45|19933.09|19813.09|19930.45|19810.45|10
1631114890000|2021-09-08 15:28:10|19930.84|19810.84|19928.47|19808.47|19931.1|19811.1|19927.91|19807.91|10
1631114900000|2021-09-08 15:28:20|19928.54|19808.54|19929.77|19809.77|19930.29|19810.29|19928.54|19808.54|10
1631114910000|2021-09-08 15:28:30|19930.15|19810.15|19926.92|19806.92|19930.15|19810.15|19926.92|19806.92|10
1631114920000|2021-09-08 15:28:40|19927.09|19807.09|19925.11|19805.11|19927.34|19807.34|19924.65|19804.65|10
1631114930000|2021-09-08 15:28:50|19925.16|19805.16|19932.9|19812.9|19932.9|19812.9|19924.65|19804.65|10
1631114940000|2021-09-08 15:29:00|19934.06|19814.06|19937.28|19817.28|19937.28|19817.28|19934.06|19814.06|10
1631114950000|2021-09-08 15:29:10|19936.85|19816.85|19932.49|19812.49|19938.06|19818.06|19932.49|19812.49|10
1631114960000|2021-09-08 15:29:20|19930.45|19810.45|19925.78|19805.78|19930.45|19810.45|19925.78|19805.78|9
1631114970000|2021-09-08 15:29:30|19925.65|19805.65|19927.42|19807.42|19927.42|19807.42|19924.32|19804.32|9
1631114980000|2021-09-08 15:29:40|19928.91|19808.91|19937.16|19817.16|19937.26|19817.26|19928.91|19808.91|10
1631114990000|2021-09-08 15:29:50|19937.08|19817.08|19938.15|19818.15|19938.25|19818.25|19935.52|19815.52|10
1631115000000|2021-09-08 15:30:00|19937.43|19817.43|19932.96|19812.96|19937.43|19817.43|19931|19811|10
1631115010000|2021-09-08 15:30:10|19933.09|19813.09|19942.07|19822.07|19942.07|19822.07|19933.09|19813.09|10
1631115020000|2021-09-08 15:30:20|19941.6|19821.6|19950.47|19830.47|19950.47|19830.47|19941.6|19821.6|10
1631115030000|2021-09-08 15:30:30|19950.36|19830.36|19952.68|19832.68|19952.68|19832.68|19949.29|19829.29|10
1631115040000|2021-09-08 15:30:40|19953.25|19833.25|19956.24|19836.24|19956.24|19836.24|19953.25|19833.25|10
1631115050000|2021-09-08 15:30:50|19955.99|19835.99|19954.78|19834.78|19956.9|19836.9|19954.18|19834.18|10
1631115060000|2021-09-08 15:31:00|19954.33|19834.33|19964.83|19844.83|19964.83|19844.83|19953.97|19833.97|10
1631115070000|2021-09-08 15:31:10|19965.32|19845.32|19967.88|19847.88|19968.7|19848.7|19965.32|19845.32|10
1631115080000|2021-09-08 15:31:20|19968.84|19848.84|19967.17|19847.17|19969.71|19849.71|19967.14|19847.14|10
1631115090000|2021-09-08 15:31:30|19967.29|19847.29|19962.7|19842.7|19967.29|19847.29|19962.7|19842.7|10
1631115100000|2021-09-08 15:31:40|19962.69|19842.69|19960.29|19840.29|19963.12|19843.12|19958.62|19838.62|10
1631115110000|2021-09-08 15:31:50|19959.8|19839.8|19958.68|19838.68|19960.04|19840.04|19957.53|19837.53|10
1631115120000|2021-09-08 15:32:00|19958.44|19838.44|19956.52|19836.52|19959.11|19839.11|19956.52|19836.52|10
1631115130000|2021-09-08 15:32:10|19956.4|19836.4|19954.28|19834.28|19956.62|19836.62|19954.03|19834.03|10
1631115140000|2021-09-08 15:32:20|19954.2|19834.2|19958.52|19838.52|19958.68|19838.68|19953.8|19833.8|10
1631115150000|2021-09-08 15:32:30|19958.24|19838.24|19967.29|19847.29|19967.29|19847.29|19956.75|19836.75|10
1631115160000|2021-09-08 15:32:40|19969.66|19849.66|19989.56|19869.56|19989.56|19869.56|19969.66|19849.66|10
1631115170000|2021-09-08 15:32:50|19989.4|19869.4|19995.84|19875.84|19995.84|19875.84|19989.4|19869.4|10
1631115180000|2021-09-08 15:33:00|19995.67|19875.67|19996.97|19876.97|19996.97|19876.97|19994.23|19874.23|9
1631115190000|2021-09-08 15:33:10|19996.25|19876.25|19993.44|19873.44|19996.91|19876.91|19993.02|19873.02|10
1631115200000|2021-09-08 15:33:20|19993.26|19873.26|19986.61|19866.61|19993.81|19873.81|19986.61|19866.61|10
1631115210000|2021-09-08 15:33:30|19987.13|19867.13|19978.55|19858.55|19987.13|19867.13|19978.55|19858.55|10
1631115220000|2021-09-08 15:33:40|19977.65|19857.65|19973.24|19853.24|19977.65|19857.65|19973.24|19853.24|10
1631115230000|2021-09-08 15:33:50|19973.52|19853.52|19971.97|19851.97|19974.74|19854.74|19971.83|19851.83|10
1631115240000|2021-09-08 15:34:00|19971.74|19851.74|19972.03|19852.03|19972.03|19852.03|19969.22|19849.22|10
1631115250000|2021-09-08 15:34:10|19972.15|19852.15|19976.07|19856.07|19976.07|19856.07|19972.15|19852.15|10
1631115260000|2021-09-08 15:34:20|19976.46|19856.46|19991.35|19871.35|19991.35|19871.35|19976.46|19856.46|10
1631115270000|2021-09-08 15:34:30|19991.29|19871.29|20003.86|19883.86|20004.85|19884.85|19991.29|19871.29|10
1631115280000|2021-09-08 15:34:40|20003.88|19883.88|20001.3|19881.3|20004.98|19884.98|20000.27|19880.27|10
1631115290000|2021-09-08 15:34:50|20001.95|19881.95|20004.09|19884.09|20005.2|19885.2|20001.95|19881.95|10
1631115300000|2021-09-08 15:35:00|20003.79|19883.79|20001.52|19881.52|20004.99|19884.99|20000.62|19880.62|10
1631115310000|2021-09-08 15:35:10|20001.8|19881.8|19996.32|19876.32|20002.13|19882.13|19994.97|19874.97|10
1631115320000|2021-09-08 15:35:20|19997.98|19877.98|19999.14|19879.14|19999.6|19879.6|19997.52|19877.52|10
1631115330000|2021-09-08 15:35:30|19998.47|19878.47|19999.97|19879.97|20001.18|19881.18|19998.47|19878.47|10
1631115340000|2021-09-08 15:35:40|20000.48|19880.48|20008.91|19888.91|20008.91|19888.91|20000.48|19880.48|10
1631115350000|2021-09-08 15:35:50|20008.59|19888.59|20010.45|19890.45|20011.27|19891.27|20008.59|19888.59|10
1631115360000|2021-09-08 15:36:00|20011.03|19891.03|20010.76|19890.76|20011.03|19891.03|20009.79|19889.79|9
1631115370000|2021-09-08 15:36:10|20009.88|19889.88|20011.15|19891.15|20011.94|19891.94|20009.88|19889.88|10
1631115380000|2021-09-08 15:36:20|20010.92|19890.92|20002.69|19882.69|20010.92|19890.92|20002.69|19882.69|10
1631115390000|2021-09-08 15:36:30|20001.9|19881.9|19998.48|19878.48|20002.98|19882.98|19998.27|19878.27|10
1631115400000|2021-09-08 15:36:40|19998.87|19878.87|19999.74|19879.74|19999.74|19879.74|19998.28|19878.28|10
1631115410000|2021-09-08 15:36:50|19999.86|19879.86|19998.88|19878.88|20000.45|19880.45|19998.49|19878.49|10
1631115420000|2021-09-08 15:37:00|20000.64|19880.64|19999.52|19879.52|20001.42|19881.42|19999.04|19879.04|10
1631115430000|2021-09-08 15:37:10|19999.7|19879.7|20003.07|19883.07|20003.07|19883.07|19999.44|19879.44|10
1631115440000|2021-09-08 15:37:20|20003.54|19883.54|20006.78|19886.78|20006.78|19886.78|20003.54|19883.54|10
1631115450000|2021-09-08 15:37:30|20006.91|19886.91|20008.42|19888.42|20008.6|19888.6|20006.52|19886.52|10
1631115460000|2021-09-08 15:37:40|20007.89|19887.89|20004.32|19884.32|20007.89|19887.89|20004.32|19884.32|9
1631115470000|2021-09-08 15:37:50|20004.61|19884.61|20012.64|19892.64|20012.64|19892.64|20004.61|19884.61|10
1631115480000|2021-09-08 15:38:00|20012.98|19892.98|20013.14|19893.14|20013.5|19893.5|20012.3|19892.3|10
1631115490000|2021-09-08 15:38:10|20014.58|19894.58|20024.66|19904.66|20024.66|19904.66|20014.58|19894.58|10
1631115500000|2021-09-08 15:38:20|20024.61|19904.61|20026.53|19906.53|20026.98|19906.98|20024.61|19904.61|10
1631115510000|2021-09-08 15:38:30|20025.81|19905.81|20019.25|19899.25|20025.81|19905.81|20019.25|19899.25|10
1631115520000|2021-09-08 15:38:40|20018.89|19898.89|20014.7|19894.7|20018.89|19898.89|20013.47|19893.47|10
1631115530000|2021-09-08 15:38:50|20014.61|19894.61|20018.23|19898.23|20018.23|19898.23|20013.2|19893.2|10
1631115540000|2021-09-08 15:39:00|20018.21|19898.21|20019.27|19899.27|20019.27|19899.27|20015.9|19895.9|10
1631115550000|2021-09-08 15:39:10|20017.87|19897.87|20027.41|19907.41|20027.41|19907.41|20017.87|19897.87|10
1631115560000|2021-09-08 15:39:20|20027.48|19907.48|20031.99|19911.99|20032.24|19912.24|20027.4|19907.4|10
1631115570000|2021-09-08 15:39:30|20031.65|19911.65|20034.9|19914.9|20034.99|19914.99|20031.55|19911.55|10
1631115580000|2021-09-08 15:39:40|20035.18|19915.18|20039|19919|20039.2|19919.2|20034.32|19914.32|10
1631115590000|2021-09-08 15:39:50|20039.54|19919.54|20039.61|19919.61|20040.41|19920.41|20038.4|19918.4|10
1631115600000|2021-09-08 15:40:00|20041.06|19921.06|20031.28|19911.28|20041.06|19921.06|20031.28|19911.28|10
1631115610000|2021-09-08 15:40:10|20031|19911|20020.99|19900.99|20031|19911|20020.99|19900.99|10
1631115620000|2021-09-08 15:40:20|20020.54|19900.54|20009.58|19889.58|20020.54|19900.54|20009.53|19889.53|10
1631115630000|2021-09-08 15:40:30|20009.35|19889.35|20008.52|19888.52|20010.68|19890.68|20008.38|19888.38|10
1631115640000|2021-09-08 15:40:40|20007.33|19887.33|20000.04|19880.04|20007.33|19887.33|20000.04|19880.04|10
1631115650000|2021-09-08 15:40:50|20001.37|19881.37|20000.11|19880.11|20002.01|19882.01|20000.01|19880.01|10
1631115660000|2021-09-08 15:41:00|20000.54|19880.54|20011.2|19891.2|20011.2|19891.2|20000.54|19880.54|10
1631115670000|2021-09-08 15:41:10|20013.05|19893.05|20015.1|19895.1|20015.1|19895.1|20013.05|19893.05|10
1631115680000|2021-09-08 15:41:20|20015.19|19895.19|20019.56|19899.56|20019.62|19899.62|20015.19|19895.19|10
1631115690000|2021-09-08 15:41:30|20019.54|19899.54|20020.06|19900.06|20020.32|19900.32|20018.96|19898.96|8
1631115700000|2021-09-08 15:41:40|20019.89|19899.89|20018.22|19898.22|20020.21|19900.21|20018.1|19898.1|10
1631115710000|2021-09-08 15:41:50|20018.37|19898.37|20018.34|19898.34|20018.37|19898.37|20017.76|19897.76|10
1631115720000|2021-09-08 15:42:00|20017.93|19897.93|20015.13|19895.13|20017.93|19897.93|20015.13|19895.13|10
1631115730000|2021-09-08 15:42:10|20015.7|19895.7|20017.91|19897.91|20018.23|19898.23|20015.7|19895.7|10
1631115740000|2021-09-08 15:42:20|20017.12|19897.12|20014.32|19894.32|20017.12|19897.12|20014.32|19894.32|10
1631115750000|2021-09-08 15:42:30|20014.19|19894.19|20010.4|19890.4|20014.19|19894.19|20010.4|19890.4|10
1631115760000|2021-09-08 15:42:40|20010.38|19890.38|20015.33|19895.33|20015.39|19895.39|20010.38|19890.38|10
1631115770000|2021-09-08 15:42:50|20015.76|19895.76|20017|19897|20017.83|19897.83|20015.67|19895.67|10
1631115780000|2021-09-08 15:43:00|20017.3|19897.3|20014.36|19894.36|20017.46|19897.46|20014.36|19894.36|10
1631115790000|2021-09-08 15:43:10|20013.04|19893.04|20003.6|19883.6|20013.04|19893.04|20003.6|19883.6|10
1631115800000|2021-09-08 15:43:20|20003.35|19883.35|19999.95|19879.95|20003.53|19883.53|19999.84|19879.84|10
1631115810000|2021-09-08 15:43:30|20000.11|19880.11|19995.49|19875.49|20000.11|19880.11|19995.49|19875.49|10
1631115820000|2021-09-08 15:43:40|19996.4|19876.4|19998.88|19878.88|19999.25|19879.25|19996.04|19876.04|10
1631115830000|2021-09-08 15:43:50|19998.99|19878.99|20000.55|19880.55|20000.63|19880.63|19998.99|19878.99|10
1631115840000|2021-09-08 15:44:00|20000.3|19880.3|20000.83|19880.83|20000.83|19880.83|19999.27|19879.27|10
1631115850000|2021-09-08 15:44:10|19999.83|19879.83|19997.11|19877.11|19999.83|19879.83|19997.11|19877.11|10
1631115860000|2021-09-08 15:44:20|19996.56|19876.56|19993.27|19873.27|19996.56|19876.56|19993.1|19873.1|10
1631115870000|2021-09-08 15:44:30|19993.82|19873.82|19997.38|19877.38|19998.98|19878.98|19993.82|19873.82|10
1631115880000|2021-09-08 15:44:40|19998.51|19878.51|20007.68|19887.68|20007.68|19887.68|19998.51|19878.51|10
1631115890000|2021-09-08 15:44:50|20006.85|19886.85|20013.77|19893.77|20013.77|19893.77|20006.85|19886.85|10
1631115900000|2021-09-08 15:45:00|20015.25|19895.25|20019.96|19899.96|20019.96|19899.96|20015.25|19895.25|10
1631115910000|2021-09-08 15:45:10|20019.12|19899.12|20006.63|19886.63|20019.12|19899.12|20006.53|19886.53|10
1631115920000|2021-09-08 15:45:20|20005.29|19885.29|19995.95|19875.95|20005.29|19885.29|19995.01|19875.01|10
1631115930000|2021-09-08 15:45:30|19995.89|19875.89|19987.47|19867.47|19995.89|19875.89|19987.47|19867.47|10
1631115940000|2021-09-08 15:45:40|19984.35|19864.35|19973.45|19853.45|19984.35|19864.35|19973.45|19853.45|9
1631115950000|2021-09-08 15:45:50|19973.35|19853.35|19977.68|19857.68|19977.68|19857.68|19973.33|19853.33|10
1631115960000|2021-09-08 15:46:00|19978.21|19858.21|19981.7|19861.7|19981.7|19861.7|19977.94|19857.94|10
1631115970000|2021-09-08 15:46:10|19981.86|19861.86|19981.28|19861.28|19982.02|19862.02|19980.93|19860.93|10
1631115980000|2021-09-08 15:46:20|19980.46|19860.46|19973.43|19853.43|19980.46|19860.46|19973.43|19853.43|10
1631115990000|2021-09-08 15:46:30|19973.01|19853.01|19961.88|19841.88|19973.01|19853.01|19961.88|19841.88|10
1631116000000|2021-09-08 15:46:40|19961.83|19841.83|19960.48|19840.48|19961.83|19841.83|19959.87|19839.87|10
1631116010000|2021-09-08 15:46:50|19960.55|19840.55|19961.86|19841.86|19962.01|19842.01|19958.76|19838.76|10
1631116020000|2021-09-08 15:47:00|19961.25|19841.25|19962.12|19842.12|19962.12|19842.12|19957.88|19837.88|10
1631116030000|2021-09-08 15:47:10|19961.48|19841.48|19961.81|19841.81|19964.81|19844.81|19961.48|19841.48|10
1631116040000|2021-09-08 15:47:20|19961.7|19841.7|19955.58|19835.58|19962.61|19842.61|19955.58|19835.58|10
1631116050000|2021-09-08 15:47:30|19955.41|19835.41|19955.18|19835.18|19955.57|19835.57|19953.88|19833.88|10
1631116060000|2021-09-08 15:47:40|19955.28|19835.28|19951.91|19831.91|19955.28|19835.28|19951.43|19831.43|10
1631116070000|2021-09-08 15:47:50|19952.03|19832.03|19947.68|19827.68|19952.03|19832.03|19947.31|19827.31|10
1631116080000|2021-09-08 15:48:00|19947.58|19827.58|19950.65|19830.65|19950.65|19830.65|19947.58|19827.58|10
1631116090000|2021-09-08 15:48:10|19950.71|19830.71|19948.51|19828.51|19951.34|19831.34|19948.51|19828.51|10
1631116100000|2021-09-08 15:48:20|19947.76|19827.76|19949.48|19829.48|19949.53|19829.53|19947.76|19827.76|9
1631116110000|2021-09-08 15:48:30|19948.76|19828.76|19945.97|19825.97|19948.76|19828.76|19945.83|19825.83|10
1631116120000|2021-09-08 15:48:40|19946.08|19826.08|19943.48|19823.48|19946.08|19826.08|19943.35|19823.35|10
1631116130000|2021-09-08 15:48:50|19943.67|19823.67|19947.04|19827.04|19947.04|19827.04|19943.54|19823.54|9
1631116140000|2021-09-08 15:49:00|19945.99|19825.99|19953.63|19833.63|19953.63|19833.63|19945.95|19825.95|10
1631116150000|2021-09-08 15:49:10|19953.65|19833.65|19963.1|19843.1|19963.1|19843.1|19953.65|19833.65|10
1631116160000|2021-09-08 15:49:20|19965.99|19845.99|19967.37|19847.37|19967.78|19847.78|19965.2|19845.2|10
1631116170000|2021-09-08 15:49:30|19967.16|19847.16|19962.17|19842.17|19967.16|19847.16|19962.17|19842.17|10
1631116180000|2021-09-08 15:49:40|19961.37|19841.37|19959.45|19839.45|19961.38|19841.38|19959.45|19839.45|10
1631116190000|2021-09-08 15:49:50|19959.12|19839.12|19954.34|19834.34|19959.12|19839.12|19954.34|19834.34|10
1631116200000|2021-09-08 15:50:00|19954.32|19834.32|19953.76|19833.76|19954.99|19834.99|19952.67|19832.67|10
1631116210000|2021-09-08 15:50:10|19953.53|19833.53|19951.84|19831.84|19954.08|19834.08|19951.84|19831.84|10
1631116220000|2021-09-08 15:50:20|19951.9|19831.9|19952.28|19832.28|19953.53|19833.53|19951.9|19831.9|10
1631116230000|2021-09-08 15:50:30|19952.62|19832.62|19951.33|19831.33|19952.67|19832.67|19951.33|19831.33|10
1631116240000|2021-09-08 15:50:40|19950.15|19830.15|19943.96|19823.96|19950.15|19830.15|19943.96|19823.96|10
1631116250000|2021-09-08 15:50:50|19943.45|19823.45|19941.33|19821.33|19944.28|19824.28|19941.33|19821.33|10
1631116260000|2021-09-08 15:51:00|19940.96|19820.96|19937.55|19817.55|19941.18|19821.18|19937.55|19817.55|9
1631116270000|2021-09-08 15:51:10|19936.57|19816.57|19930.36|19810.36|19936.78|19816.78|19930.36|19810.36|10
1631116280000|2021-09-08 15:51:20|19930.37|19810.37|19920|19800|19930.37|19810.37|19920|19800|10
1631116290000|2021-09-08 15:51:30|19920.36|19800.36|19917.96|19797.96|19920.36|19800.36|19917.96|19797.96|10
1631116300000|2021-09-08 15:51:40|19916.77|19796.77|19913.5|19793.5|19916.77|19796.77|19913.23|19793.23|10
1631116310000|2021-09-08 15:51:50|19913.88|19793.88|19911.95|19791.95|19914.83|19794.83|19911.95|19791.95|10
1631116320000|2021-09-08 15:52:00|19910.16|19790.16|19899.41|19779.41|19910.56|19790.56|19899.41|19779.41|10
1631116330000|2021-09-08 15:52:10|19900.43|19780.43|19892.67|19772.67|19900.43|19780.43|19892.54|19772.54|10
1631116340000|2021-09-08 15:52:20|19893.04|19773.04|19892.07|19772.07|19893.95|19773.95|19892.07|19772.07|10
1631116350000|2021-09-08 15:52:30|19891.87|19771.87|19891.96|19771.96|19892.12|19772.12|19890.93|19770.93|10
1631116360000|2021-09-08 15:52:40|19891.95|19771.95|19892.47|19772.47|19894.06|19774.06|19891.55|19771.55|10
1631116370000|2021-09-08 15:52:50|19892.76|19772.76|19890.93|19770.93|19893.38|19773.38|19890.93|19770.93|10
1631116380000|2021-09-08 15:53:00|19890.64|19770.64|19889.03|19769.03|19890.71|19770.71|19889.03|19769.03|10
1631116390000|2021-09-08 15:53:10|19888.94|19768.94|19891.91|19771.91|19891.91|19771.91|19887.65|19767.65|10
1631116400000|2021-09-08 15:53:20|19892.35|19772.35|19885.43|19765.43|19894.71|19774.71|19885.43|19765.43|10
1631116410000|2021-09-08 15:53:30|19885.61|19765.61|19865.74|19745.74|19885.61|19765.61|19865.74|19745.74|10
1631116420000|2021-09-08 15:53:40|19863.84|19743.84|19854.74|19734.74|19863.84|19743.84|19854.74|19734.74|10
1631116430000|2021-09-08 15:53:50|19854.7|19734.7|19853.15|19733.15|19854.7|19734.7|19853.15|19733.15|10
1631116440000|2021-09-08 15:54:00|19853.08|19733.08|19847.54|19727.54|19853.17|19733.17|19847.54|19727.54|10
1631116450000|2021-09-08 15:54:10|19847.9|19727.9|19845.18|19725.18|19847.9|19727.9|19845.18|19725.18|10
1631116460000|2021-09-08 15:54:20|19843.67|19723.67|19841.3|19721.3|19843.67|19723.67|19840.66|19720.66|10
1631116470000|2021-09-08 15:54:30|19841.03|19721.03|19838.97|19718.97|19841.32|19721.32|19838.97|19718.97|10
1631116480000|2021-09-08 15:54:40|19838.54|19718.54|19836.69|19716.69|19839.45|19719.45|19836.69|19716.69|10
1631116490000|2021-09-08 15:54:50|19837.04|19717.04|19829.63|19709.63|19837.71|19717.71|19829.63|19709.63|10
1631116500000|2021-09-08 15:55:00|19829.24|19709.24|19830.94|19710.94|19830.94|19710.94|19823.37|19703.37|10
1631116510000|2021-09-08 15:55:10|19829.94|19709.94|19848.28|19728.28|19848.28|19728.28|19829.94|19709.94|10
1631116520000|2021-09-08 15:55:20|19850.67|19730.67|19867.87|19747.87|19867.87|19747.87|19850.67|19730.67|10
1631116530000|2021-09-08 15:55:30|19868.16|19748.16|19870|19750|19871.06|19751.06|19868.16|19748.16|10
1631116540000|2021-09-08 15:55:40|19869.89|19749.89|19871.82|19751.82|19873.31|19753.31|19869.89|19749.89|10
1631116550000|2021-09-08 15:55:50|19871.15|19751.15|19871.83|19751.83|19872.13|19752.13|19870.3|19750.3|10
1631116560000|2021-09-08 15:56:00|19872.74|19752.74|19879.1|19759.1|19879.1|19759.1|19872.74|19752.74|10
1631116570000|2021-09-08 15:56:10|19879.88|19759.88|19882.12|19762.12|19883.67|19763.67|19879.88|19759.88|10
1631116580000|2021-09-08 15:56:20|19881.63|19761.63|19880.6|19760.6|19881.72|19761.72|19879.32|19759.32|9
1631116590000|2021-09-08 15:56:30|19878.95|19758.95|19874.89|19754.89|19878.95|19758.95|19874.89|19754.89|10
1631116600000|2021-09-08 15:56:40|19875.48|19755.48|19860.94|19740.94|19875.48|19755.48|19860.78|19740.78|10
1631116610000|2021-09-08 15:56:50|19859.3|19739.3|19861.42|19741.42|19861.78|19741.78|19859.3|19739.3|9
1631116620000|2021-09-08 15:57:00|19862.25|19742.25|19870.03|19750.03|19870.03|19750.03|19861.23|19741.23|10
1631116630000|2021-09-08 15:57:10|19870.12|19750.12|19873.23|19753.23|19873.24|19753.24|19870.12|19750.12|10
1631116640000|2021-09-08 15:57:20|19873.27|19753.27|19880.26|19760.26|19880.26|19760.26|19873.27|19753.27|9
1631116650000|2021-09-08 15:57:30|19880.51|19760.51|19881.54|19761.54|19881.54|19761.54|19879.37|19759.37|10
1631116660000|2021-09-08 15:57:40|19881.61|19761.61|19883.26|19763.26|19883.26|19763.26|19881.61|19761.61|10
1631116670000|2021-09-08 15:57:50|19882.85|19762.85|19881.24|19761.24|19883.61|19763.61|19881.24|19761.24|9
1631116680000|2021-09-08 15:58:00|19879.1|19759.1|19879.26|19759.26|19879.26|19759.26|19878.23|19758.23|10
1631116690000|2021-09-08 15:58:10|19880.32|19760.32|19878.36|19758.36|19880.32|19760.32|19877.13|19757.13|10
1631116700000|2021-09-08 15:58:20|19878.62|19758.62|19879.99|19759.99|19880.91|19760.91|19878.62|19758.62|10
1631116710000|2021-09-08 15:58:30|19880.07|19760.07|19886.21|19766.21|19886.21|19766.21|19879.87|19759.87|9
1631116720000|2021-09-08 15:58:40|19886.95|19766.95|19898.55|19778.55|19898.55|19778.55|19886.95|19766.95|10
1631116730000|2021-09-08 15:58:50|19900.56|19780.56|19900.77|19780.77|19901.99|19781.99|19900.08|19780.08|10
1631116740000|2021-09-08 15:59:00|19900.41|19780.41|19893.45|19773.45|19900.41|19780.41|19893.45|19773.45|10
1631116750000|2021-09-08 15:59:10|19893.21|19773.21|19891.93|19771.93|19894.14|19774.14|19891.63|19771.63|10
1631116760000|2021-09-08 15:59:20|19890.1|19770.1|19891.15|19771.15|19892.05|19772.05|19889.83|19769.83|10
1631116770000|2021-09-08 15:59:30|19891.4|19771.4|19894.51|19774.51|19894.51|19774.51|19891.4|19771.4|9
1631116780000|2021-09-08 15:59:40|19895.02|19775.02|19905.36|19785.36|19905.36|19785.36|19895.02|19775.02|10
1631116790000|2021-09-08 15:59:50|19906.31|19786.31|19918.36|19798.36|19918.36|19798.36|19906.31|19786.31|10
1631116800000|2021-09-08 16:00:00|19920.13|19800.13|19925.27|19805.27|19926.11|19806.11|19920.13|19800.13|10
1631116810000|2021-09-08 16:00:10|19927.77|19807.77|19931.68|19811.68|19931.68|19811.68|19927.21|19807.21|10
1631116820000|2021-09-08 16:00:20|19932.4|19812.4|19940.95|19820.95|19941.8|19821.8|19932.4|19812.4|10
1631116830000|2021-09-08 16:00:30|19939.81|19819.81|19943.09|19823.09|19944.01|19824.01|19936.74|19816.74|10
1631116840000|2021-09-08 16:00:40|19941.38|19821.38|19942.63|19822.63|19942.85|19822.85|19940|19820|10
1631116850000|2021-09-08 16:00:50|19943.37|19823.37|19944.47|19824.47|19944.88|19824.88|19943.37|19823.37|10
1631116860000|2021-09-08 16:01:00|19942.95|19822.95|19943.69|19823.69|19943.69|19823.69|19941.75|19821.75|10
1631116870000|2021-09-08 16:01:10|19944.07|19824.07|19941.94|19821.94|19946.87|19826.87|19941.94|19821.94|10
1631116880000|2021-09-08 16:01:20|19941.83|19821.83|19942.72|19822.72|19943.47|19823.47|19941.65|19821.65|10
1631116890000|2021-09-08 16:01:30|19941.4|19821.4|19933.72|19813.72|19941.4|19821.4|19933.72|19813.72|10
1631116900000|2021-09-08 16:01:40|19933.84|19813.84|19929.66|19809.66|19933.84|19813.84|19928.55|19808.55|10
1631116910000|2021-09-08 16:01:50|19927.66|19807.66|19920.64|19800.64|19927.66|19807.66|19919.79|19799.79|10
1631116920000|2021-09-08 16:02:00|19918.58|19798.58|19907.48|19787.48|19918.58|19798.58|19907.48|19787.48|10
1631116930000|2021-09-08 16:02:10|19906.92|19786.92|19884.45|19764.45|19906.92|19786.92|19884.45|19764.45|10
1631116940000|2021-09-08 16:02:20|19882.74|19762.74|19871|19751|19882.74|19762.74|19870.65|19750.65|10
1631116950000|2021-09-08 16:02:30|19870.6|19750.6|19844.72|19724.72|19870.6|19750.6|19844.72|19724.72|10
1631116960000|2021-09-08 16:02:40|19844.5|19724.5|19854.34|19734.34|19854.34|19734.34|19844.5|19724.5|10
1631116970000|2021-09-08 16:02:50|19854.27|19734.27|19871.44|19751.44|19871.44|19751.44|19854.27|19734.27|10
1631116980000|2021-09-08 16:03:00|19871.19|19751.19|19873.77|19753.77|19876.01|19756.01|19871.03|19751.03|10
1631116990000|2021-09-08 16:03:10|19873.8|19753.8|19859.08|19739.08|19873.8|19753.8|19858.99|19738.99|10
1631117000000|2021-09-08 16:03:20|19856.58|19736.58|19848.09|19728.09|19856.58|19736.58|19847.76|19727.76|10
1631117010000|2021-09-08 16:03:30|19848.4|19728.4|19844.63|19724.63|19848.4|19728.4|19841.46|19721.46|10
1631117020000|2021-09-08 16:03:40|19845.31|19725.31|19841.72|19721.72|19846.11|19726.11|19840.95|19720.95|10
1631117030000|2021-09-08 16:03:50|19842.05|19722.05|19839.68|19719.68|19842.05|19722.05|19839.68|19719.68|9
1631117040000|2021-09-08 16:04:00|19839.53|19719.53|19840.55|19720.55|19842.24|19722.24|19839.53|19719.53|10
1631117050000|2021-09-08 16:04:10|19838.99|19718.99|19825.74|19705.74|19838.99|19718.99|19825.74|19705.74|10
1631117060000|2021-09-08 16:04:20|19824.97|19704.97|19821.02|19701.02|19824.97|19704.97|19820.54|19700.54|10
1631117070000|2021-09-08 16:04:30|19820.17|19700.17|19816.64|19696.64|19820.35|19700.35|19816.64|19696.64|10
1631117080000|2021-09-08 16:04:40|19816.48|19696.48|19813.87|19693.87|19816.53|19696.53|19812.72|19692.72|10
1631117090000|2021-09-08 16:04:50|19814.22|19694.22|19819.72|19699.72|19819.72|19699.72|19814.22|19694.22|10
1631117100000|2021-09-08 16:05:00|19821|19701|19824.14|19704.14|19825.35|19705.35|19820.98|19700.98|10
1631117110000|2021-09-08 16:05:10|19824.19|19704.19|19847.96|19727.96|19847.96|19727.96|19824.19|19704.19|10
1631117120000|2021-09-08 16:05:20|19849.92|19729.92|19854.38|19734.38|19855.02|19735.02|19849.92|19729.92|10
1631117130000|2021-09-08 16:05:30|19853.74|19733.74|19878.41|19758.41|19878.41|19758.41|19853.74|19733.74|9
1631117140000|2021-09-08 16:05:40|19878.8|19758.8|19889.49|19769.49|19889.49|19769.49|19878.8|19758.8|10
1631117150000|2021-09-08 16:05:50|19890.66|19770.66|19898.52|19778.52|19899|19779|19890.66|19770.66|10
1631117160000|2021-09-08 16:06:00|19896.53|19776.53|19891.43|19771.43|19896.53|19776.53|19891.17|19771.17|10
1631117170000|2021-09-08 16:06:10|19887.51|19767.51|19874.26|19754.26|19887.51|19767.51|19874.26|19754.26|10
1631117180000|2021-09-08 16:06:20|19874.71|19754.71|19865.81|19745.81|19874.71|19754.71|19865.81|19745.81|10
1631117190000|2021-09-08 16:06:30|19863.74|19743.74|19852.43|19732.43|19863.74|19743.74|19852.43|19732.43|10
1631117200000|2021-09-08 16:06:40|19852.31|19732.31|19831.8|19711.8|19852.31|19732.31|19831.51|19711.51|10
1631117210000|2021-09-08 16:06:50|19831.95|19711.95|19813.91|19693.91|19831.95|19711.95|19813.91|19693.91|10
1631117220000|2021-09-08 16:07:00|19814.6|19694.6|19823.26|19703.26|19823.26|19703.26|19814.6|19694.6|10
1631117230000|2021-09-08 16:07:10|19824.03|19704.03|19834.88|19714.88|19834.88|19714.88|19824.03|19704.03|10
1631117240000|2021-09-08 16:07:20|19835|19715|19841.26|19721.26|19841.26|19721.26|19835|19715|10
1631117250000|2021-09-08 16:07:30|19841.3|19721.3|19861.8|19741.8|19861.8|19741.8|19841.3|19721.3|10
1631117260000|2021-09-08 16:07:40|19861.42|19741.42|19860.75|19740.75|19862.09|19742.09|19860.42|19740.42|10
1631117270000|2021-09-08 16:07:50|19861.17|19741.17|19876.56|19756.56|19876.74|19756.74|19861.17|19741.17|10
1631117280000|2021-09-08 16:08:00|19881|19761|19881.42|19761.42|19882.19|19762.19|19880.16|19760.16|10
1631117290000|2021-09-08 16:08:10|19882.23|19762.23|19889.42|19769.42|19889.42|19769.42|19882.23|19762.23|10
1631117300000|2021-09-08 16:08:20|19889.96|19769.96|19895.74|19775.74|19895.74|19775.74|19889.96|19769.96|10
1631117310000|2021-09-08 16:08:30|19896.43|19776.43|19893.53|19773.53|19896.5|19776.5|19893.53|19773.53|10
1631117320000|2021-09-08 16:08:40|19893.58|19773.58|19889.74|19769.74|19893.58|19773.58|19889.74|19769.74|10
1631117330000|2021-09-08 16:08:50|19888.36|19768.36|19889.98|19769.98|19889.98|19769.98|19885.04|19765.04|10
1631117340000|2021-09-08 16:09:00|19891.09|19771.09|19896.41|19776.41|19896.78|19776.78|19889.53|19769.53|10
1631117350000|2021-09-08 16:09:10|19897.61|19777.61|19899.01|19779.01|19900.18|19780.18|19897.61|19777.61|10
1631117360000|2021-09-08 16:09:20|19898.92|19778.92|19893.94|19773.94|19898.92|19778.92|19893.94|19773.94|9
1631117370000|2021-09-08 16:09:30|19893.84|19773.84|19894.78|19774.78|19896.11|19776.11|19893.84|19773.84|9
1631117380000|2021-09-08 16:09:40|19895.09|19775.09|19896.87|19776.87|19897.81|19777.81|19894.95|19774.95|10
1631117390000|2021-09-08 16:09:50|19897.04|19777.04|19904.41|19784.41|19904.41|19784.41|19897.04|19777.04|10
1631117400000|2021-09-08 16:10:00|19905.72|19785.72|19903.37|19783.37|19906.96|19786.96|19903.37|19783.37|10
1631117410000|2021-09-08 16:10:10|19903.04|19783.04|19902.69|19782.69|19903.07|19783.07|19900.06|19780.06|10
1631117420000|2021-09-08 16:10:20|19904.63|19784.63|19911.79|19791.79|19911.79|19791.79|19904.63|19784.63|10
1631117430000|2021-09-08 16:10:30|19913.89|19793.89|19913.43|19793.43|19915.19|19795.19|19912.2|19792.2|10
1631117440000|2021-09-08 16:10:40|19914.13|19794.13|19916.31|19796.31|19917.96|19797.96|19914.13|19794.13|10
1631117450000|2021-09-08 16:10:50|19915.74|19795.74|19915.33|19795.33|19916.35|19796.35|19914.85|19794.85|10
1631117460000|2021-09-08 16:11:00|19913.48|19793.48|19907.05|19787.05|19913.48|19793.48|19907.05|19787.05|10
1631117470000|2021-09-08 16:11:10|19906.32|19786.32|19909.81|19789.81|19909.81|19789.81|19905.16|19785.16|10
1631117480000|2021-09-08 16:11:20|19910.62|19790.62|19916.03|19796.03|19916.79|19796.79|19910.62|19790.62|10
1631117490000|2021-09-08 16:11:30|19913.51|19793.51|19910.71|19790.71|19913.51|19793.51|19910.53|19790.53|10
1631117500000|2021-09-08 16:11:40|19910.46|19790.46|19913.11|19793.11|19915.21|19795.21|19910.46|19790.46|10
1631117510000|2021-09-08 16:11:50|19913.04|19793.04|19908.04|19788.04|19913.04|19793.04|19908.04|19788.04|10
1631117520000|2021-09-08 16:12:00|19908.41|19788.41|19907.04|19787.04|19909.96|19789.96|19906.82|19786.82|10
1631117530000|2021-09-08 16:12:10|19906.72|19786.72|19899.9|19779.9|19906.72|19786.72|19899.9|19779.9|10
1631117540000|2021-09-08 16:12:20|19899.74|19779.74|19902.45|19782.45|19902.45|19782.45|19898.71|19778.71|10
1631117550000|2021-09-08 16:12:30|19903.02|19783.02|19904.93|19784.93|19904.99|19784.99|19903.02|19783.02|10
1631117560000|2021-09-08 16:12:40|19904.9|19784.9|19918.23|19798.23|19918.23|19798.23|19904.9|19784.9|10
1631117570000|2021-09-08 16:12:50|19919.81|19799.81|19929.04|19809.04|19929.04|19809.04|19919.81|19799.81|10
1631117580000|2021-09-08 16:13:00|19930.24|19810.24|19930.09|19810.09|19931.88|19811.88|19929.3|19809.3|10
1631117590000|2021-09-08 16:13:10|19930.22|19810.22|19940.35|19820.35|19940.35|19820.35|19929.83|19809.83|10
1631117600000|2021-09-08 16:13:20|19943.04|19823.04|19956.33|19836.33|19956.33|19836.33|19943.04|19823.04|10
1631117610000|2021-09-08 16:13:30|19959.09|19839.09|19974.71|19854.71|19974.71|19854.71|19959.09|19839.09|10
1631117620000|2021-09-08 16:13:40|19974.57|19854.57|19976.74|19856.74|19977.77|19857.77|19974.38|19854.38|10
1631117630000|2021-09-08 16:13:50|19976.32|19856.32|19977.96|19857.96|19978.6|19858.6|19973.34|19853.34|10
1631117640000|2021-09-08 16:14:00|19978.13|19858.13|19976.85|19856.85|19978.13|19858.13|19976.09|19856.09|10
1631117650000|2021-09-08 16:14:10|19979.89|19859.89|19987.6|19867.6|19987.8|19867.8|19979.89|19859.89|10
1631117660000|2021-09-08 16:14:20|19990.68|19870.68|19990.45|19870.45|19991.38|19871.38|19989.54|19869.54|10
1631117670000|2021-09-08 16:14:30|19992.26|19872.26|19996.48|19876.48|19997.58|19877.58|19992.26|19872.26|10
1631117680000|2021-09-08 16:14:40|19995.31|19875.31|19998.64|19878.64|19999.32|19879.32|19992.87|19872.87|10
1631117690000|2021-09-08 16:14:50|20002.45|19882.45|19995.89|19875.89|20006.76|19886.76|19995.89|19875.89|10
1631117700000|2021-09-08 16:15:00|19994.93|19874.93|19999.36|19879.36|19999.36|19879.36|19994.93|19874.93|10
1631117710000|2021-09-08 16:15:10|19998.09|19878.09|19996.57|19876.57|19998.09|19878.09|19996.07|19876.07|8
1631117720000|2021-09-08 16:15:20|19996.2|19876.2|19990.77|19870.77|19996.2|19876.2|19990.77|19870.77|10
1631117730000|2021-09-08 16:15:30|19990.72|19870.72|19987.85|19867.85|19990.76|19870.76|19986.87|19866.87|10
1631117740000|2021-09-08 16:15:40|19988.2|19868.2|19996.34|19876.34|19996.34|19876.34|19988.2|19868.2|10
1631117750000|2021-09-08 16:15:50|19996.63|19876.63|20012.61|19892.61|20012.61|19892.61|19996.63|19876.63|10
1631117760000|2021-09-08 16:16:00|20014.72|19894.72|20031.96|19911.96|20031.96|19911.96|20014.72|19894.72|10
1631117770000|2021-09-08 16:16:10|20030.52|19910.52|20033.08|19913.08|20033.08|19913.08|20028.93|19908.93|10
1631117780000|2021-09-08 16:16:20|20032.51|19912.51|20041.72|19921.72|20041.72|19921.72|20032.36|19912.36|10
1631117790000|2021-09-08 16:16:30|20040.47|19920.47|20044.35|19924.35|20045.73|19925.73|20040.47|19920.47|10
1631117800000|2021-09-08 16:16:40|20044.14|19924.14|20045.24|19925.24|20045.24|19925.24|20043.11|19923.11|10
1631117810000|2021-09-08 16:16:50|20043.91|19923.91|20043.91|19923.91|20045.55|19925.55|20043.63|19923.63|10
1631117820000|2021-09-08 16:17:00|20043.73|19923.73|20047.24|19927.24|20047.24|19927.24|20043.73|19923.73|10
1631117830000|2021-09-08 16:17:10|20048.3|19928.3|20054.37|19934.37|20054.37|19934.37|20048.3|19928.3|10
1631117840000|2021-09-08 16:17:20|20055.4|19935.4|20058.57|19938.57|20058.65|19938.65|20055.28|19935.28|10
1631117850000|2021-09-08 16:17:30|20059.12|19939.12|20065.83|19945.83|20065.83|19945.83|20059.12|19939.12|10
1631117860000|2021-09-08 16:17:40|20066.09|19946.09|20066.51|19946.51|20067.1|19947.1|20064.41|19944.41|10
1631117870000|2021-09-08 16:17:50|20067.65|19947.65|20071.37|19951.37|20071.37|19951.37|20067.49|19947.49|10
1631117880000|2021-09-08 16:18:00|20072.94|19952.94|20074.79|19954.79|20078.89|19958.89|20072.94|19952.94|10
1631117890000|2021-09-08 16:18:10|20074.97|19954.97|20080.4|19960.4|20080.4|19960.4|20072.72|19952.72|10
1631117900000|2021-09-08 16:18:20|20081.04|19961.04|20073.73|19953.73|20081.43|19961.43|20073.73|19953.73|10
1631117910000|2021-09-08 16:18:30|20073.46|19953.46|20072.02|19952.02|20073.46|19953.46|20070.79|19950.79|10
1631117920000|2021-09-08 16:18:40|20071.11|19951.11|20059.6|19939.6|20071.13|19951.13|20059.6|19939.6|10
1631117930000|2021-09-08 16:18:50|20059.39|19939.39|20055.3|19935.3|20059.39|19939.39|20054.27|19934.27|10
1631117940000|2021-09-08 16:19:00|20054.27|19934.27|20059.8|19939.8|20059.8|19939.8|20054.27|19934.27|10
1631117950000|2021-09-08 16:19:10|20058.98|19938.98|20061.05|19941.05|20061.79|19941.79|20058.98|19938.98|10
1631117960000|2021-09-08 16:19:20|20061.32|19941.32|20062.97|19942.97|20062.97|19942.97|20060.23|19940.23|10
1631117970000|2021-09-08 16:19:30|20063.24|19943.24|20067.06|19947.06|20067.06|19947.06|20062.91|19942.91|10
1631117980000|2021-09-08 16:19:40|20067.01|19947.01|20069.29|19949.29|20069.5|19949.5|20066.5|19946.5|10
1631117990000|2021-09-08 16:19:50|20069.2|19949.2|20074.94|19954.94|20074.94|19954.94|20068.05|19948.05|10
1631118000000|2021-09-08 16:20:00|20074.41|19954.41|20076.27|19956.27|20077.1|19957.1|20074.16|19954.16|10
1631118010000|2021-09-08 16:20:10|20076.31|19956.31|20071.32|19951.32|20076.31|19956.31|20070.88|19950.88|10
1631118020000|2021-09-08 16:20:20|20072.58|19952.58|20072|19952|20072.58|19952.58|20070.11|19950.11|10
1631118030000|2021-09-08 16:20:30|20072.23|19952.23|20066.72|19946.72|20073.08|19953.08|20066.72|19946.72|10
1631118040000|2021-09-08 16:20:40|20065.97|19945.97|20066.05|19946.05|20066.05|19946.05|20063.27|19943.27|10
1631118050000|2021-09-08 16:20:50|20064.7|19944.7|20066.29|19946.29|20067.6|19947.6|20064.7|19944.7|10
1631118060000|2021-09-08 16:21:00|20066.44|19946.44|20063.79|19943.79|20066.44|19946.44|20063.79|19943.79|10
1631118070000|2021-09-08 16:21:10|20062.05|19942.05|20059.12|19939.12|20063.32|19943.32|20059.12|19939.12|10
1631118080000|2021-09-08 16:21:20|20058.72|19938.72|20053.19|19933.19|20059.18|19939.18|20053.19|19933.19|10
1631118090000|2021-09-08 16:21:30|20053.1|19933.1|20038.5|19918.5|20054.61|19934.61|20037.65|19917.65|10
1631118100000|2021-09-08 16:21:40|20038.27|19918.27|20032.76|19912.76|20039.19|19919.19|20032.76|19912.76|10
1631118110000|2021-09-08 16:21:50|20032.93|19912.93|20036.49|19916.49|20036.89|19916.89|20032.93|19912.93|10
1631118120000|2021-09-08 16:22:00|20036.63|19916.63|20032.62|19912.62|20037.11|19917.11|20032.62|19912.62|10
1631118130000|2021-09-08 16:22:10|20032.26|19912.26|20031.44|19911.44|20033.67|19913.67|20031.44|19911.44|10
1631118140000|2021-09-08 16:22:20|20031.86|19911.86|20032.7|19912.7|20032.7|19912.7|20029.31|19909.31|9
1631118150000|2021-09-08 16:22:30|20033.43|19913.43|20032.9|19912.9|20036.07|19916.07|20032.9|19912.9|10
1631118160000|2021-09-08 16:22:40|20031.98|19911.98|20029.89|19909.89|20032.23|19912.23|20029.89|19909.89|10
1631118170000|2021-09-08 16:22:50|20029.35|19909.35|20033.18|19913.18|20033.18|19913.18|20029.1|19909.1|10
1631118180000|2021-09-08 16:23:00|20034.71|19914.71|20048.01|19928.01|20048.01|19928.01|20034.71|19914.71|10
1631118190000|2021-09-08 16:23:10|20049.28|19929.28|20050.15|19930.15|20051.8|19931.8|20048.69|19928.69|10
1631118200000|2021-09-08 16:23:20|20049.97|19929.97|20055.74|19935.74|20056.73|19936.73|20049.97|19929.97|10
1631118210000|2021-09-08 16:23:30|20055.61|19935.61|20056.51|19936.51|20058|19938|20053.61|19933.61|10
1631118220000|2021-09-08 16:23:40|20057.81|19937.81|20058.66|19938.66|20059.59|19939.59|20057.19|19937.19|10
1631118230000|2021-09-08 16:23:50|20059.35|19939.35|20060.72|19940.72|20063|19943|20059.35|19939.35|10
1631118240000|2021-09-08 16:24:00|20061.68|19941.68|20065.38|19945.38|20065.38|19945.38|20061.68|19941.68|10
1631118250000|2021-09-08 16:24:10|20065.87|19945.87|20071.53|19951.53|20071.8|19951.8|20065.87|19945.87|10
1631118260000|2021-09-08 16:24:20|20072.35|19952.35|20077.06|19957.06|20077.39|19957.39|20072.1|19952.1|9
1631118270000|2021-09-08 16:24:30|20076.33|19956.33|20077.44|19957.44|20077.83|19957.83|20076.33|19956.33|10
1631118280000|2021-09-08 16:24:40|20078.4|19958.4|20073.64|19953.64|20078.4|19958.4|20073.64|19953.64|10
1631118290000|2021-09-08 16:24:50|20073.73|19953.73|20069.8|19949.8|20073.73|19953.73|20069.8|19949.8|10
1631118300000|2021-09-08 16:25:00|20068.74|19948.74|20062.46|19942.46|20068.74|19948.74|20062.46|19942.46|10
1631118310000|2021-09-08 16:25:10|20061.97|19941.97|20055.36|19935.36|20061.97|19941.97|20055.36|19935.36|10
1631118320000|2021-09-08 16:25:20|20053.58|19933.58|20056.34|19936.34|20056.34|19936.34|20053.58|19933.58|10
1631118330000|2021-09-08 16:25:30|20056.42|19936.42|20048.9|19928.9|20056.42|19936.42|20048.9|19928.9|10
1631118340000|2021-09-08 16:25:40|20049.52|19929.52|20048.77|19928.77|20049.52|19929.52|20046.65|19926.65|10
1631118350000|2021-09-08 16:25:50|20049.2|19929.2|20050.72|19930.72|20051.62|19931.62|20049.17|19929.17|10
1631118360000|2021-09-08 16:26:00|20051.45|19931.45|20050.15|19930.15|20051.48|19931.48|20050.15|19930.15|10
1631118370000|2021-09-08 16:26:10|20048.43|19928.43|20044.55|19924.55|20048.43|19928.43|20044.55|19924.55|10
1631118380000|2021-09-08 16:26:20|20043.95|19923.95|20030.73|19910.73|20043.95|19923.95|20030.73|19910.73|10
1631118390000|2021-09-08 16:26:30|20030.16|19910.16|20023.1|19903.1|20030.16|19910.16|20022.04|19902.04|10
1631118400000|2021-09-08 16:26:40|20021.75|19901.75|20021.49|19901.49|20021.75|19901.75|20019.02|19899.02|10
1631118410000|2021-09-08 16:26:50|20020.76|19900.76|20020.48|19900.48|20020.86|19900.86|20019.8|19899.8|9
1631118420000|2021-09-08 16:27:00|20020.63|19900.63|20021.25|19901.25|20021.25|19901.25|20020.6|19900.6|10
1631118430000|2021-09-08 16:27:10|20020.73|19900.73|20024.18|19904.18|20025.39|19905.39|20020.73|19900.73|9
1631118440000|2021-09-08 16:27:20|20026.34|19906.34|20036.79|19916.79|20036.79|19916.79|20026.2|19906.2|10
1631118450000|2021-09-08 16:27:30|20035.69|19915.69|20050.23|19930.23|20050.23|19930.23|20035.69|19915.69|10
1631118460000|2021-09-08 16:27:40|20051.5|19931.5|20055.34|19935.34|20055.34|19935.34|20049.97|19929.97|10
1631118470000|2021-09-08 16:27:50|20053.78|19933.78|20053.62|19933.62|20054.39|19934.39|20052.46|19932.46|10
1631118480000|2021-09-08 16:28:00|20053.92|19933.92|20054.95|19934.95|20055.76|19935.76|20053.92|19933.92|9
1631118490000|2021-09-08 16:28:10|20054.21|19934.21|20046.5|19926.5|20054.21|19934.21|20046.32|19926.32|10
1631118500000|2021-09-08 16:28:20|20045.2|19925.2|20045.41|19925.41|20046.11|19926.11|20045.2|19925.2|9
1631118510000|2021-09-08 16:28:30|20042.23|19922.23|20037.43|19917.43|20042.23|19922.23|20037.37|19917.37|10
1631118520000|2021-09-08 16:28:40|20037.49|19917.49|20041.93|19921.93|20041.93|19921.93|20035.78|19915.78|10
1631118530000|2021-09-08 16:28:50|20042.26|19922.26|20043.2|19923.2|20043.2|19923.2|20040.69|19920.69|9
1631118540000|2021-09-08 16:29:00|20041.77|19921.77|20047.36|19927.36|20047.64|19927.64|20041.77|19921.77|10
1631118550000|2021-09-08 16:29:10|20047.34|19927.34|20057.31|19937.31|20057.31|19937.31|20047.34|19927.34|10
1631118560000|2021-09-08 16:29:20|20056.76|19936.76|20062.82|19942.82|20062.82|19942.82|20056.76|19936.76|10
1631118570000|2021-09-08 16:29:30|20063.51|19943.51|20066.14|19946.14|20066.58|19946.58|20063.51|19943.51|10
1631118580000|2021-09-08 16:29:40|20065.72|19945.72|20070.74|19950.74|20070.74|19950.74|20065.54|19945.54|10
1631118590000|2021-09-08 16:29:50|20070.88|19950.88|20071.57|19951.57|20072.16|19952.16|20068.84|19948.84|10
1631118600000|2021-09-08 16:30:00|20078.52|19958.52|20081.53|19961.53|20081.53|19961.53|20077.73|19957.73|10
1631118610000|2021-09-08 16:30:10|20081.75|19961.75|20081.28|19961.28|20083.11|19963.11|20080.89|19960.89|10
1631118620000|2021-09-08 16:30:20|20081.21|19961.21|20084.79|19964.79|20084.79|19964.79|20081.05|19961.05|10
1631118630000|2021-09-08 16:30:30|20086.15|19966.15|20097.49|19977.49|20097.49|19977.49|20086.03|19966.03|10
1631118640000|2021-09-08 16:30:40|20097.23|19977.23|20098.59|19978.59|20098.59|19978.59|20096.16|19976.16|10
1631118650000|2021-09-08 16:30:50|20103.15|19983.15|20104.69|19984.69|20105.18|19985.18|20102.69|19982.69|10
1631118660000|2021-09-08 16:31:00|20105.32|19985.32|20109.7|19989.7|20110.56|19990.56|20105.32|19985.32|10
1631118670000|2021-09-08 16:31:10|20111.91|19991.91|20112.16|19992.16|20115.24|19995.24|20111.73|19991.73|10
1631118680000|2021-09-08 16:31:20|20112.03|19992.03|20110.39|19990.39|20113.91|19993.91|20110.39|19990.39|10
1631118690000|2021-09-08 16:31:30|20110.11|19990.11|20107.35|19987.35|20110.11|19990.11|20107.21|19987.21|10
1631118700000|2021-09-08 16:31:40|20107.44|19987.44|20108.78|19988.78|20109.9|19989.9|20107.06|19987.06|10
1631118710000|2021-09-08 16:31:50|20109.42|19989.42|20108.52|19988.52|20109.42|19989.42|20105.23|19985.23|10
1631118720000|2021-09-08 16:32:00|20108.84|19988.84|20105.6|19985.6|20109.26|19989.26|20105.6|19985.6|10
1631118730000|2021-09-08 16:32:10|20104.29|19984.29|20104.97|19984.97|20105.49|19985.49|20103.97|19983.97|10
1631118740000|2021-09-08 16:32:20|20105.97|19985.97|20102.36|19982.36|20105.97|19985.97|20102.26|19982.26|9
1631118750000|2021-09-08 16:32:30|20100.7|19980.7|20098.43|19978.43|20100.7|19980.7|20097.15|19977.15|10
1631118760000|2021-09-08 16:32:40|20098.63|19978.63|20101.83|19981.83|20101.83|19981.83|20098.57|19978.57|10
1631118770000|2021-09-08 16:32:50|20102.96|19982.96|20109.15|19989.15|20109.19|19989.19|20102.96|19982.96|10
1631118780000|2021-09-08 16:33:00|20108.57|19988.57|20105.21|19985.21|20109.68|19989.68|20105.21|19985.21|10
1631118790000|2021-09-08 16:33:10|20105.69|19985.69|20100.68|19980.68|20105.69|19985.69|20100.68|19980.68|10
1631118800000|2021-09-08 16:33:20|20099.9|19979.9|20095.19|19975.19|20099.9|19979.9|20095.19|19975.19|10
1631118810000|2021-09-08 16:33:30|20093.5|19973.5|20094.77|19974.77|20094.77|19974.77|20092.53|19972.53|10
1631118820000|2021-09-08 16:33:40|20095.51|19975.51|20106.93|19986.93|20106.93|19986.93|20095.51|19975.51|10
1631118830000|2021-09-08 16:33:50|20108.11|19988.11|20106.72|19986.72|20108.45|19988.45|20106.16|19986.16|10
1631118840000|2021-09-08 16:34:00|20106.56|19986.56|20123.96|20003.96|20123.96|20003.96|20106.56|19986.56|10
1631118850000|2021-09-08 16:34:10|20126.61|20006.61|20127.1|20007.1|20129.07|20009.07|20125.55|20005.55|10
1631118860000|2021-09-08 16:34:20|20126.63|20006.63|20139.25|20019.25|20139.76|20019.76|20126.38|20006.38|9
1631118870000|2021-09-08 16:34:30|20141.16|20021.16|20147.75|20027.75|20148.39|20028.39|20141.16|20021.16|10
1631118880000|2021-09-08 16:34:40|20147.3|20027.3|20143.54|20023.54|20147.81|20027.81|20142.74|20022.74|10
1631118890000|2021-09-08 16:34:50|20143.45|20023.45|20146|20026|20146|20026|20142.35|20022.35|10
1631118900000|2021-09-08 16:35:00|20145.48|20025.48|20152.74|20032.74|20152.74|20032.74|20145.48|20025.48|10
1631118910000|2021-09-08 16:35:10|20155.07|20035.07|20159.86|20039.86|20162.4|20042.4|20155.07|20035.07|10
1631118920000|2021-09-08 16:35:20|20159.68|20039.68|20164.46|20044.46|20164.46|20044.46|20159.68|20039.68|10
1631118930000|2021-09-08 16:35:30|20165.46|20045.46|20164.96|20044.96|20165.92|20045.92|20164.78|20044.78|9
1631118940000|2021-09-08 16:35:40|20164.94|20044.94|20162.67|20042.67|20164.94|20044.94|20161.53|20041.53|10
1631118950000|2021-09-08 16:35:50|20163.07|20043.07|20161.34|20041.34|20164.13|20044.13|20161.31|20041.31|10
1631118960000|2021-09-08 16:36:00|20161.91|20041.91|20166|20046|20166.8|20046.8|20161.91|20041.91|10
1631118970000|2021-09-08 16:36:10|20166.39|20046.39|20163.38|20043.38|20166.39|20046.39|20163.24|20043.24|10
1631118980000|2021-09-08 16:36:20|20163.37|20043.37|20165.4|20045.4|20166.37|20046.37|20162.93|20042.93|10
1631118990000|2021-09-08 16:36:30|20165|20045|20158.42|20038.42|20165|20045|20158.42|20038.42|10
1631119000000|2021-09-08 16:36:40|20158.03|20038.03|20160.26|20040.26|20160.26|20040.26|20154.9|20034.9|10
1631119010000|2021-09-08 16:36:50|20159.94|20039.94|20165.36|20045.36|20165.36|20045.36|20159.94|20039.94|10
1631119020000|2021-09-08 16:37:00|20164.15|20044.15|20156.15|20036.15|20164.15|20044.15|20156.15|20036.15|10
1631119030000|2021-09-08 16:37:10|20156.7|20036.7|20164.49|20044.49|20164.49|20044.49|20155.44|20035.44|10
1631119040000|2021-09-08 16:37:20|20165.3|20045.3|20165.48|20045.48|20165.48|20045.48|20164.7|20044.7|10
1631119050000|2021-09-08 16:37:30|20166.14|20046.14|20172.37|20052.37|20172.37|20052.37|20166.14|20046.14|10
1631119060000|2021-09-08 16:37:40|20174.02|20054.02|20185.76|20065.76|20185.76|20065.76|20173.45|20053.45|9
1631119070000|2021-09-08 16:37:50|20185.45|20065.45|20188.76|20068.76|20190.3|20070.3|20185.45|20065.45|10
1631119080000|2021-09-08 16:38:00|20188.44|20068.44|20192.36|20072.36|20192.84|20072.84|20188.44|20068.44|10
1631119090000|2021-09-08 16:38:10|20192.18|20072.18|20194.64|20074.64|20194.64|20074.64|20192.17|20072.17|10
1631119100000|2021-09-08 16:38:20|20195.32|20075.32|20194.52|20074.52|20197.17|20077.17|20194.52|20074.52|10
1631119110000|2021-09-08 16:38:30|20195.09|20075.09|20200.15|20080.15|20200.38|20080.38|20195.09|20075.09|10
1631119120000|2021-09-08 16:38:40|20200.86|20080.86|20202.29|20082.29|20203.29|20083.29|20200.73|20080.73|10
1631119130000|2021-09-08 16:38:50|20202.34|20082.34|20207.02|20087.02|20207.02|20087.02|20202.34|20082.34|10
1631119140000|2021-09-08 16:39:00|20208.08|20088.08|20210.33|20090.33|20213.25|20093.25|20207.73|20087.73|10
1631119150000|2021-09-08 16:39:10|20209.48|20089.48|20208.33|20088.33|20209.48|20089.48|20206.51|20086.51|10
1631119160000|2021-09-08 16:39:20|20206.67|20086.67|20202.94|20082.94|20206.67|20086.67|20201.19|20081.19|10
1631119170000|2021-09-08 16:39:30|20203.77|20083.77|20192.53|20072.53|20204.32|20084.32|20192.53|20072.53|10
1631119180000|2021-09-08 16:39:40|20193.22|20073.22|20189.41|20069.41|20193.22|20073.22|20188.11|20068.11|10
1631119190000|2021-09-08 16:39:50|20190.71|20070.71|20190.35|20070.35|20190.71|20070.71|20187.71|20067.71|10
1631119200000|2021-09-08 16:40:00|20190.42|20070.42|20191.32|20071.32|20192.14|20072.14|20190.42|20070.42|9
1631119210000|2021-09-08 16:40:10|20191.16|20071.16|20185.3|20065.3|20191.16|20071.16|20185.14|20065.14|10
1631119220000|2021-09-08 16:40:20|20185.24|20065.24|20185.65|20065.65|20186.25|20066.25|20185.24|20065.24|10
1631119230000|2021-09-08 16:40:30|20185.05|20065.05|20177.36|20057.36|20185.86|20065.86|20177.36|20057.36|10
1631119240000|2021-09-08 16:40:40|20177.25|20057.25|20181.88|20061.88|20181.88|20061.88|20176.39|20056.39|10
1631119250000|2021-09-08 16:40:50|20182.96|20062.96|20190.89|20070.89|20191.03|20071.03|20182.96|20062.96|10
1631119260000|2021-09-08 16:41:00|20193.15|20073.15|20195.19|20075.19|20195.42|20075.42|20193.15|20073.15|10
1631119270000|2021-09-08 16:41:10|20195.37|20075.37|20195|20075|20195.92|20075.92|20195|20075|10
1631119280000|2021-09-08 16:41:20|20196.45|20076.45|20195.67|20075.67|20196.55|20076.55|20195.64|20075.64|10
1631119290000|2021-09-08 16:41:30|20194.72|20074.72|20197.02|20077.02|20197.02|20077.02|20194.34|20074.34|10
1631119300000|2021-09-08 16:41:40|20197.14|20077.14|20210.42|20090.42|20211.26|20091.26|20197.14|20077.14|10
1631119310000|2021-09-08 16:41:50|20211.5|20091.5|20223.8|20103.8|20223.8|20103.8|20211.5|20091.5|10
1631119320000|2021-09-08 16:42:00|20223.09|20103.09|20226.26|20106.26|20226.26|20106.26|20223.09|20103.09|10
1631119330000|2021-09-08 16:42:10|20226.96|20106.96|20221.05|20101.05|20227.94|20107.94|20221.05|20101.05|10
1631119340000|2021-09-08 16:42:20|20219.35|20099.35|20212.65|20092.65|20219.35|20099.35|20212.65|20092.65|10
1631119350000|2021-09-08 16:42:30|20213.44|20093.44|20210.37|20090.37|20214.83|20094.83|20210.37|20090.37|10
1631119360000|2021-09-08 16:42:40|20209.2|20089.2|20211.37|20091.37|20211.43|20091.43|20209.2|20089.2|10
1631119370000|2021-09-08 16:42:50|20211.29|20091.29|20214.91|20094.91|20214.91|20094.91|20211.29|20091.29|10
1631119380000|2021-09-08 16:43:00|20215.19|20095.19|20215.45|20095.45|20216.3|20096.3|20214.92|20094.92|10
1631119390000|2021-09-08 16:43:10|20215.5|20095.5|20213.95|20093.95|20215.82|20095.82|20213.91|20093.91|10
1631119400000|2021-09-08 16:43:20|20213.96|20093.96|20210.15|20090.15|20213.98|20093.98|20210.15|20090.15|10
1631119410000|2021-09-08 16:43:30|20209.55|20089.55|20207.7|20087.7|20209.55|20089.55|20207.33|20087.33|10
1631119420000|2021-09-08 16:43:40|20206.77|20086.77|20200.93|20080.93|20206.77|20086.77|20200.93|20080.93|10
1631119430000|2021-09-08 16:43:50|20199.54|20079.54|20198.66|20078.66|20200.82|20080.82|20197.91|20077.91|10
1631119440000|2021-09-08 16:44:00|20198.99|20078.99|20201.55|20081.55|20201.55|20081.55|20198.63|20078.63|10
1631119450000|2021-09-08 16:44:10|20201.32|20081.32|20216.32|20096.32|20218.4|20098.4|20201.32|20081.32|10
1631119460000|2021-09-08 16:44:20|20217.9|20097.9|20230.96|20110.96|20230.96|20110.96|20217.9|20097.9|10
1631119470000|2021-09-08 16:44:30|20231.38|20111.38|20236.62|20116.62|20237.42|20117.42|20231.38|20111.38|10
1631119480000|2021-09-08 16:44:40|20236.76|20116.76|20236|20116|20236.85|20116.85|20234.51|20114.51|10
1631119490000|2021-09-08 16:44:50|20235.98|20115.98|20234.74|20114.74|20236.81|20116.81|20234.74|20114.74|8
1631119500000|2021-09-08 16:45:00|20233.69|20113.69|20225.36|20105.36|20233.69|20113.69|20225.36|20105.36|10
1631119510000|2021-09-08 16:45:10|20224.42|20104.42|20217.01|20097.01|20224.42|20104.42|20215.9|20095.9|10
1631119520000|2021-09-08 16:45:20|20215.58|20095.58|20217.12|20097.12|20217.44|20097.44|20215.58|20095.58|10
1631119530000|2021-09-08 16:45:30|20216.88|20096.88|20217.22|20097.22|20217.22|20097.22|20214.96|20094.96|10
1631119540000|2021-09-08 16:45:40|20217.61|20097.61|20213.34|20093.34|20217.61|20097.61|20212.3|20092.3|10
1631119550000|2021-09-08 16:45:50|20214.16|20094.16|20215.76|20095.76|20216.08|20096.08|20214.13|20094.13|10
1631119560000|2021-09-08 16:46:00|20216.57|20096.57|20220.94|20100.94|20221.22|20101.22|20216.57|20096.57|10
1631119570000|2021-09-08 16:46:10|20220.54|20100.54|20215.77|20095.77|20220.56|20100.56|20215.77|20095.77|10
1631119580000|2021-09-08 16:46:20|20215.37|20095.37|20214.27|20094.27|20215.37|20095.37|20212.61|20092.61|10
1631119590000|2021-09-08 16:46:30|20214.28|20094.28|20208.7|20088.7|20214.28|20094.28|20208.7|20088.7|10
1631119600000|2021-09-08 16:46:40|20208.28|20088.28|20213.97|20093.97|20213.97|20093.97|20208.28|20088.28|10
1631119610000|2021-09-08 16:46:50|20213.89|20093.89|20218.34|20098.34|20218.34|20098.34|20213.89|20093.89|10
1631119620000|2021-09-08 16:47:00|20218.58|20098.58|20218.94|20098.94|20218.94|20098.94|20216.8|20096.8|10
1631119630000|2021-09-08 16:47:10|20218.65|20098.65|20217.8|20097.8|20218.65|20098.65|20217.29|20097.29|10
1631119640000|2021-09-08 16:47:20|20217.71|20097.71|20215.42|20095.42|20217.71|20097.71|20215.42|20095.42|10
1631119650000|2021-09-08 16:47:30|20214.68|20094.68|20206.72|20086.72|20214.68|20094.68|20206.72|20086.72|10
1631119660000|2021-09-08 16:47:40|20206.08|20086.08|20205.26|20085.26|20207|20087|20205.26|20085.26|10
1631119670000|2021-09-08 16:47:50|20204.87|20084.87|20199.09|20079.09|20204.87|20084.87|20199.09|20079.09|10
1631119680000|2021-09-08 16:48:00|20198.89|20078.89|20195.51|20075.51|20198.89|20078.89|20195.51|20075.51|10
1631119690000|2021-09-08 16:48:10|20195.07|20075.07|20196.75|20076.75|20196.75|20076.75|20194.6|20074.6|10
1631119700000|2021-09-08 16:48:20|20196.76|20076.76|20199.18|20079.18|20199.18|20079.18|20196.67|20076.67|9
1631119710000|2021-09-08 16:48:30|20199.32|20079.32|20199.79|20079.79|20201.39|20081.39|20199.32|20079.32|10
1631119720000|2021-09-08 16:48:40|20199.76|20079.76|20198.68|20078.68|20200.07|20080.07|20198.6|20078.6|10
1631119730000|2021-09-08 16:48:50|20198.36|20078.36|20190.14|20070.14|20198.42|20078.42|20190.14|20070.14|10
1631119740000|2021-09-08 16:49:00|20189.71|20069.71|20183.24|20063.24|20189.71|20069.71|20183.24|20063.24|9
1631119750000|2021-09-08 16:49:10|20183.51|20063.51|20189.79|20069.79|20189.98|20069.98|20183.51|20063.51|10
1631119760000|2021-09-08 16:49:20|20188.46|20068.46|20188.44|20068.44|20188.54|20068.54|20187.31|20067.31|10
1631119770000|2021-09-08 16:49:30|20188.94|20068.94|20191.62|20071.62|20192.29|20072.29|20188.94|20068.94|9
1631119780000|2021-09-08 16:49:40|20190.28|20070.28|20189.13|20069.13|20190.49|20070.49|20188.64|20068.64|10
1631119790000|2021-09-08 16:49:50|20188.83|20068.83|20192.2|20072.2|20192.21|20072.21|20188.83|20068.83|10
1631119800000|2021-09-08 16:50:00|20192.42|20072.42|20189.98|20069.98|20192.42|20072.42|20189.98|20069.98|10
1631119810000|2021-09-08 16:50:10|20189.76|20069.76|20183.09|20063.09|20189.76|20069.76|20183.09|20063.09|10
1631119820000|2021-09-08 16:50:20|20183.46|20063.46|20177.99|20057.99|20183.87|20063.87|20177.98|20057.98|10
1631119830000|2021-09-08 16:50:30|20177.58|20057.58|20180.17|20060.17|20180.17|20060.17|20177.17|20057.17|9
1631119840000|2021-09-08 16:50:40|20180.45|20060.45|20181.58|20061.58|20182.11|20062.11|20179.7|20059.7|10
1631119850000|2021-09-08 16:50:50|20181.1|20061.1|20180.15|20060.15|20181.44|20061.44|20180.15|20060.15|10
1631119860000|2021-09-08 16:51:00|20179.49|20059.49|20175.78|20055.78|20179.49|20059.49|20175.78|20055.78|10
1631119870000|2021-09-08 16:51:10|20175.77|20055.77|20176.02|20056.02|20176.02|20056.02|20174.4|20054.4|10
1631119880000|2021-09-08 16:51:20|20177.07|20057.07|20181.06|20061.06|20181.06|20061.06|20176.02|20056.02|10
1631119890000|2021-09-08 16:51:30|20181.46|20061.46|20185.64|20065.64|20185.64|20065.64|20181.33|20061.33|10
1631119900000|2021-09-08 16:51:40|20186.61|20066.61|20187.31|20067.31|20187.55|20067.55|20186.26|20066.26|10
1631119910000|2021-09-08 16:51:50|20186.39|20066.39|20186.74|20066.74|20188.16|20068.16|20186.39|20066.39|8
1631119920000|2021-09-08 16:52:00|20186.58|20066.58|20180.54|20060.54|20186.58|20066.58|20180.54|20060.54|10
1631119930000|2021-09-08 16:52:10|20181.65|20061.65|20181.21|20061.21|20181.87|20061.87|20180.68|20060.68|10
1631119940000|2021-09-08 16:52:20|20181.28|20061.28|20188.35|20068.35|20188.35|20068.35|20181.28|20061.28|10
1631119950000|2021-09-08 16:52:30|20191.33|20071.33|20213.55|20093.55|20216.2|20096.2|20191.33|20071.33|10
1631119960000|2021-09-08 16:52:40|20213.52|20093.52|20237.91|20117.91|20239|20119|20213.52|20093.52|10
1631119970000|2021-09-08 16:52:50|20238.08|20118.08|20243.69|20123.69|20243.69|20123.69|20238.08|20118.08|10
1631119980000|2021-09-08 16:53:00|20243.62|20123.62|20252.1|20132.1|20252.1|20132.1|20243.62|20123.62|10
1631119990000|2021-09-08 16:53:10|20252.15|20132.15|20251.34|20131.34|20252.24|20132.24|20250.76|20130.76|10
1631120000000|2021-09-08 16:53:20|20250.84|20130.84|20250.23|20130.23|20251.9|20131.9|20249.56|20129.56|10
1631120010000|2021-09-08 16:53:30|20248.61|20128.61|20247.17|20127.17|20250.07|20130.07|20246.49|20126.49|10
1631120020000|2021-09-08 16:53:40|20246.56|20126.56|20250.25|20130.25|20250.54|20130.54|20246.49|20126.49|10
1631120030000|2021-09-08 16:53:50|20251.46|20131.46|20250.53|20130.53|20252.14|20132.14|20250.22|20130.22|10
1631120040000|2021-09-08 16:54:00|20248.88|20128.88|20242.87|20122.87|20249.97|20129.97|20242.81|20122.81|10
1631120050000|2021-09-08 16:54:10|20242.6|20122.6|20247.55|20127.55|20247.55|20127.55|20242.6|20122.6|10
1631120060000|2021-09-08 16:54:20|20249.88|20129.88|20251.24|20131.24|20251.84|20131.84|20249.88|20129.88|9
1631120070000|2021-09-08 16:54:30|20250.88|20130.88|20255.21|20135.21|20255.55|20135.55|20250.35|20130.35|10
1631120080000|2021-09-08 16:54:40|20254.67|20134.67|20254.81|20134.81|20255.6|20135.6|20254.29|20134.29|9
1631120090000|2021-09-08 16:54:50|20255.66|20135.66|20255.14|20135.14|20255.66|20135.66|20253.7|20133.7|9
1631120100000|2021-09-08 16:55:00|20255.99|20135.99|20261.72|20141.72|20261.72|20141.72|20255.99|20135.99|10
1631120110000|2021-09-08 16:55:10|20261.61|20141.61|20256.73|20136.73|20261.61|20141.61|20256.73|20136.73|10
1631120120000|2021-09-08 16:55:20|20255.99|20135.99|20243.84|20123.84|20255.99|20135.99|20243.84|20123.84|10
1631120130000|2021-09-08 16:55:30|20244.15|20124.15|20237.09|20117.09|20244.15|20124.15|20237.07|20117.07|10
1631120140000|2021-09-08 16:55:40|20237.58|20117.58|20236.96|20116.96|20237.58|20117.58|20234.6|20114.6|10
1631120150000|2021-09-08 16:55:50|20237.36|20117.36|20237.95|20117.95|20238.1|20118.1|20235.49|20115.49|10
1631120160000|2021-09-08 16:56:00|20238.32|20118.32|20237.97|20117.97|20240.04|20120.04|20237.97|20117.97|9
1631120170000|2021-09-08 16:56:10|20238.15|20118.15|20233.35|20113.35|20238.15|20118.15|20233.35|20113.35|9
1631120180000|2021-09-08 16:56:20|20232.96|20112.96|20231.19|20111.19|20233|20113|20231.19|20111.19|10
1631120190000|2021-09-08 16:56:30|20232.01|20112.01|20237.86|20117.86|20237.86|20117.86|20232.01|20112.01|10
1631120200000|2021-09-08 16:56:40|20237.57|20117.57|20239.32|20119.32|20239.39|20119.39|20237.3|20117.3|10
1631120210000|2021-09-08 16:56:50|20238.91|20118.91|20237.5|20117.5|20239.44|20119.44|20237.5|20117.5|10
1631120220000|2021-09-08 16:57:00|20235.64|20115.64|20231.42|20111.42|20235.89|20115.89|20231.42|20111.42|10
1631120230000|2021-09-08 16:57:10|20231.4|20111.4|20231.16|20111.16|20231.4|20111.4|20229.96|20109.96|9
1631120240000|2021-09-08 16:57:20|20230.93|20110.93|20231.14|20111.14|20231.53|20111.53|20230.13|20110.13|10
1631120250000|2021-09-08 16:57:30|20231.8|20111.8|20231.13|20111.13|20232.48|20112.48|20229.56|20109.56|10
1631120260000|2021-09-08 16:57:40|20231.75|20111.75|20232.59|20112.59|20232.59|20112.59|20231.49|20111.49|10
1631120270000|2021-09-08 16:57:50|20231.4|20111.4|20232.19|20112.19|20234.33|20114.33|20231.4|20111.4|10
1631120280000|2021-09-08 16:58:00|20232.15|20112.15|20228.84|20108.84|20233.01|20113.01|20228.84|20108.84|10
1631120290000|2021-09-08 16:58:10|20228.98|20108.98|20224.04|20104.04|20228.98|20108.98|20224.04|20104.04|10
1631120300000|2021-09-08 16:58:20|20223.97|20103.97|20217.86|20097.86|20223.97|20103.97|20217.86|20097.86|10
1631120310000|2021-09-08 16:58:30|20217.9|20097.9|20215|20095|20219.03|20099.03|20215|20095|10
1631120320000|2021-09-08 16:58:40|20215.66|20095.66|20213.94|20093.94|20216.07|20096.07|20213.94|20093.94|10
1631120330000|2021-09-08 16:58:50|20213.86|20093.86|20214.17|20094.17|20215.6|20095.6|20213.86|20093.86|10
1631120340000|2021-09-08 16:59:00|20214.33|20094.33|20213.34|20093.34|20214.91|20094.91|20213.34|20093.34|10
1631120350000|2021-09-08 16:59:10|20213.2|20093.2|20214.33|20094.33|20214.33|20094.33|20212.86|20092.86|10
1631120360000|2021-09-08 16:59:20|20213.24|20093.24|20218|20098|20218.32|20098.32|20213.24|20093.24|10
1631120370000|2021-09-08 16:59:30|20219.02|20099.02|20219.63|20099.63|20219.92|20099.92|20218.16|20098.16|10
1631120380000|2021-09-08 16:59:40|20220.21|20100.21|20223.17|20103.17|20223.17|20103.17|20219.97|20099.97|10
1631120390000|2021-09-08 16:59:50|20222.75|20102.75|20223.83|20103.83|20226.19|20106.19|20222.75|20102.75|10
1631120400000|2021-09-08 17:00:00|20223.58|20103.58|20224.09|20104.09|20225.41|20105.41|20223.4|20103.4|10
1631120410000|2021-09-08 17:00:10|20222.29|20102.29|20219|20099|20222.99|20102.99|20218.79|20098.79|10
1631120420000|2021-09-08 17:00:20|20219.61|20099.61|20215.71|20095.71|20220.49|20100.49|20215.71|20095.71|10
1631120430000|2021-09-08 17:00:30|20215.43|20095.43|20216.49|20096.49|20217.06|20097.06|20215.1|20095.1|10
1631120440000|2021-09-08 17:00:40|20214.88|20094.88|20214.76|20094.76|20215.03|20095.03|20213.79|20093.79|9
1631120450000|2021-09-08 17:00:50|20215.65|20095.65|20212.8|20092.8|20215.89|20095.89|20212.8|20092.8|10
1631120460000|2021-09-08 17:01:00|20212.27|20092.27|20200.95|20080.95|20212.27|20092.27|20200.95|20080.95|10
1631120470000|2021-09-08 17:01:10|20200.58|20080.58|20195.11|20075.11|20200.58|20080.58|20195.11|20075.11|10
1631120480000|2021-09-08 17:01:20|20195.16|20075.16|20199.76|20079.76|20199.76|20079.76|20195.16|20075.16|10
1631120490000|2021-09-08 17:01:30|20199.87|20079.87|20197.08|20077.08|20199.87|20079.87|20197.08|20077.08|9
1631120500000|2021-09-08 17:01:40|20195.3|20075.3|20189.78|20069.78|20195.3|20075.3|20189.78|20069.78|9
1631120510000|2021-09-08 17:01:50|20189.18|20069.18|20185.31|20065.31|20189.18|20069.18|20185.31|20065.31|10
1631120520000|2021-09-08 17:02:00|20184.82|20064.82|20181.96|20061.96|20186.25|20066.25|20181.96|20061.96|10
1631120530000|2021-09-08 17:02:10|20180.63|20060.63|20178.61|20058.61|20180.63|20060.63|20177.18|20057.18|10
1631120540000|2021-09-08 17:02:20|20179.02|20059.02|20177.31|20057.31|20179.46|20059.46|20176.57|20056.57|10
1631120550000|2021-09-08 17:02:30|20177.32|20057.32|20179.84|20059.84|20180.07|20060.07|20177.32|20057.32|10
1631120560000|2021-09-08 17:02:40|20177.81|20057.81|20176.06|20056.06|20177.81|20057.81|20176.06|20056.06|10
1631120570000|2021-09-08 17:02:50|20175.26|20055.26|20172.39|20052.39|20175.26|20055.26|20172.23|20052.23|10
1631120580000|2021-09-08 17:03:00|20172.41|20052.41|20169.73|20049.73|20172.48|20052.48|20168.02|20048.02|10
1631120590000|2021-09-08 17:03:10|20169.34|20049.34|20165|20045|20169.34|20049.34|20164.57|20044.57|10
1631120600000|2021-09-08 17:03:20|20165.06|20045.06|20163.89|20043.89|20165.07|20045.07|20163.89|20043.89|9
1631120610000|2021-09-08 17:03:30|20163.39|20043.39|20173.38|20053.38|20173.4|20053.4|20163.09|20043.09|10
1631120620000|2021-09-08 17:03:40|20175.26|20055.26|20183.95|20063.95|20183.96|20063.96|20175.26|20055.26|10
1631120630000|2021-09-08 17:03:50|20183.2|20063.2|20176.97|20056.97|20184.31|20064.31|20176.97|20056.97|10
1631120640000|2021-09-08 17:04:00|20176.51|20056.51|20169.79|20049.79|20176.51|20056.51|20169.68|20049.68|10
1631120650000|2021-09-08 17:04:10|20169.78|20049.78|20170.96|20050.96|20170.98|20050.98|20169.11|20049.11|10
1631120660000|2021-09-08 17:04:20|20171.51|20051.51|20173.64|20053.64|20173.64|20053.64|20169.94|20049.94|10
1631120670000|2021-09-08 17:04:30|20174.22|20054.22|20176.69|20056.69|20177.58|20057.58|20174.22|20054.22|10
1631120680000|2021-09-08 17:04:40|20176.96|20056.96|20177.01|20057.01|20178.88|20058.88|20176.96|20056.96|10
1631120690000|2021-09-08 17:04:50|20177.14|20057.14|20175.9|20055.9|20177.14|20057.14|20175.41|20055.41|10
1631120700000|2021-09-08 17:05:00|20176.46|20056.46|20176.66|20056.66|20177.63|20057.63|20176.46|20056.46|10
1631120710000|2021-09-08 17:05:10|20176.29|20056.29|20170.63|20050.63|20176.29|20056.29|20170.63|20050.63|10
1631120720000|2021-09-08 17:05:20|20170.85|20050.85|20169.61|20049.61|20171.46|20051.46|20169.17|20049.17|9
1631120730000|2021-09-08 17:05:30|20169.84|20049.84|20170.67|20050.67|20171.87|20051.87|20169.84|20049.84|10
1631120740000|2021-09-08 17:05:40|20171.56|20051.56|20162.2|20042.2|20171.56|20051.56|20162.2|20042.2|10
1631120750000|2021-09-08 17:05:50|20161.76|20041.76|20156.65|20036.65|20161.76|20041.76|20156.65|20036.65|10
1631120760000|2021-09-08 17:06:00|20155.64|20035.64|20149.54|20029.54|20155.64|20035.64|20149.54|20029.54|10
1631120770000|2021-09-08 17:06:10|20149.49|20029.49|20151.15|20031.15|20151.17|20031.17|20148.78|20028.78|8
1631120780000|2021-09-08 17:06:20|20151.45|20031.45|20148.76|20028.76|20152.03|20032.03|20148.76|20028.76|10
1631120790000|2021-09-08 17:06:30|20148.77|20028.77|20146.38|20026.38|20148.77|20028.77|20145.58|20025.58|10
1631120800000|2021-09-08 17:06:40|20146.42|20026.42|20150.5|20030.5|20150.5|20030.5|20146.02|20026.02|10
1631120810000|2021-09-08 17:06:50|20150.34|20030.34|20147.75|20027.75|20150.34|20030.34|20147.75|20027.75|9
1631120820000|2021-09-08 17:07:00|20147.35|20027.35|20144.33|20024.33|20147.35|20027.35|20144.03|20024.03|9
1631120830000|2021-09-08 17:07:10|20143.77|20023.77|20141.53|20021.53|20143.77|20023.77|20141.53|20021.53|10
1631120840000|2021-09-08 17:07:20|20140.93|20020.93|20142.22|20022.22|20142.53|20022.53|20140.78|20020.78|10
1631120850000|2021-09-08 17:07:30|20142.18|20022.18|20142.99|20022.99|20143.58|20023.58|20141.72|20021.72|10
1631120860000|2021-09-08 17:07:40|20142.8|20022.8|20143.99|20023.99|20144.03|20024.03|20141.08|20021.08|10
1631120870000|2021-09-08 17:07:50|20143.79|20023.79|20144.28|20024.28|20145.89|20025.89|20143.79|20023.79|10
1631120880000|2021-09-08 17:08:00|20144.9|20024.9|20143.91|20023.91|20146.78|20026.78|20143.69|20023.69|10
1631120890000|2021-09-08 17:08:10|20143.69|20023.69|20142.83|20022.83|20143.69|20023.69|20141.79|20021.79|10
1631120900000|2021-09-08 17:08:20|20143.02|20023.02|20145.24|20025.24|20145.24|20025.24|20142.55|20022.55|10
1631120910000|2021-09-08 17:08:30|20145.88|20025.88|20145.87|20025.87|20147.73|20027.73|20145.87|20025.87|10
1631120920000|2021-09-08 17:08:40|20146.47|20026.47|20145.37|20025.37|20147.45|20027.45|20145.37|20025.37|10
1631120930000|2021-09-08 17:08:50|20144.93|20024.93|20143.88|20023.88|20144.93|20024.93|20143.55|20023.55|10
1631120940000|2021-09-08 17:09:00|20143.41|20023.41|20142.68|20022.68|20143.41|20023.41|20141.36|20021.36|10
1631120950000|2021-09-08 17:09:10|20143.67|20023.67|20141.99|20021.99|20144.99|20024.99|20141.88|20021.88|9
1631120960000|2021-09-08 17:09:20|20142.21|20022.21|20144.73|20024.73|20144.73|20024.73|20141.6|20021.6|10
1631120970000|2021-09-08 17:09:30|20144.92|20024.92|20145.23|20025.23|20146.11|20026.11|20143.8|20023.8|10
1631120980000|2021-09-08 17:09:40|20145.08|20025.08|20143.16|20023.16|20145.14|20025.14|20143.16|20023.16|8
1631120990000|2021-09-08 17:09:50|20144.12|20024.12|20143.64|20023.64|20144.62|20024.62|20143.38|20023.38|10
1631121000000|2021-09-08 17:10:00|20143.69|20023.69|20141.54|20021.54|20143.69|20023.69|20141.54|20021.54|10
1631121010000|2021-09-08 17:10:10|20141.34|20021.34|20138.66|20018.66|20141.34|20021.34|20138.36|20018.36|10
1631121020000|2021-09-08 17:10:20|20138.45|20018.45|20137.08|20017.08|20138.45|20018.45|20137|20017|10
1631121030000|2021-09-08 17:10:30|20137.26|20017.26|20137.33|20017.33|20138.49|20018.49|20137.16|20017.16|10
1631121040000|2021-09-08 17:10:40|20137.17|20017.17|20134.53|20014.53|20137.17|20017.17|20134.53|20014.53|10
1631121050000|2021-09-08 17:10:50|20135.17|20015.17|20134.18|20014.18|20135.17|20015.17|20133.47|20013.47|9
1631121060000|2021-09-08 17:11:00|20135.07|20015.07|20136.31|20016.31|20136.31|20016.31|20134.02|20014.02|10
1631121070000|2021-09-08 17:11:10|20136.12|20016.12|20143.17|20023.17|20143.17|20023.17|20136.03|20016.03|10
1631121080000|2021-09-08 17:11:20|20143.74|20023.74|20147.62|20027.62|20147.62|20027.62|20143.74|20023.74|10
1631121090000|2021-09-08 17:11:30|20148.39|20028.39|20150.14|20030.14|20150.66|20030.66|20146.6|20026.6|10
1631121100000|2021-09-08 17:11:40|20150.43|20030.43|20160.84|20040.84|20160.84|20040.84|20150.43|20030.43|10
1631121110000|2021-09-08 17:11:50|20161|20041|20170.87|20050.87|20171.26|20051.26|20161|20041|10
1631121120000|2021-09-08 17:12:00|20170.92|20050.92|20169.48|20049.48|20171.79|20051.79|20169.48|20049.48|10
1631121130000|2021-09-08 17:12:10|20169.08|20049.08|20167.07|20047.07|20169.59|20049.59|20167.02|20047.02|10
1631121140000|2021-09-08 17:12:20|20167.02|20047.02|20169.16|20049.16|20169.17|20049.17|20167.02|20047.02|9
1631121150000|2021-09-08 17:12:30|20169.33|20049.33|20156.22|20036.22|20169.43|20049.43|20156.22|20036.22|10
1631121160000|2021-09-08 17:12:40|20154.99|20034.99|20148.33|20028.33|20154.99|20034.99|20148|20028|10
1631121170000|2021-09-08 17:12:50|20148.3|20028.3|20144.55|20024.55|20148.44|20028.44|20144.55|20024.55|10
1631121180000|2021-09-08 17:13:00|20144.36|20024.36|20143.03|20023.03|20144.36|20024.36|20142.24|20022.24|10
1631121190000|2021-09-08 17:13:10|20142.64|20022.64|20142.46|20022.46|20144.25|20024.25|20142.46|20022.46|10
1631121200000|2021-09-08 17:13:20|20142.8|20022.8|20144.98|20024.98|20144.98|20024.98|20142.8|20022.8|10
1631121210000|2021-09-08 17:13:30|20145.04|20025.04|20144.05|20024.05|20145.39|20025.39|20143.79|20023.79|10
1631121220000|2021-09-08 17:13:40|20144.5|20024.5|20148.55|20028.55|20148.55|20028.55|20144.45|20024.45|10
1631121230000|2021-09-08 17:13:50|20147.96|20027.96|20144.14|20024.14|20147.96|20027.96|20144.14|20024.14|10
1631121240000|2021-09-08 17:14:00|20144.01|20024.01|20140.94|20020.94|20144.27|20024.27|20140.94|20020.94|10
1631121250000|2021-09-08 17:14:10|20140.77|20020.77|20139.32|20019.32|20142.12|20022.12|20139.32|20019.32|10
1631121260000|2021-09-08 17:14:20|20138.37|20018.37|20136.99|20016.99|20138.58|20018.58|20136.73|20016.73|10
1631121270000|2021-09-08 17:14:30|20136.95|20016.95|20137.07|20017.07|20137.07|20017.07|20136.22|20016.22|10
1631121280000|2021-09-08 17:14:40|20137.68|20017.68|20141.82|20021.82|20142.29|20022.29|20137.68|20017.68|10
1631121290000|2021-09-08 17:14:50|20141.79|20021.79|20139.01|20019.01|20142.42|20022.42|20139.01|20019.01|10
1631121300000|2021-09-08 17:15:00|20139.05|20019.05|20138.85|20018.85|20139.43|20019.43|20136.54|20016.54|10
1631121310000|2021-09-08 17:15:10|20138.61|20018.61|20138.46|20018.46|20139.43|20019.43|20138.12|20018.12|10
1631121320000|2021-09-08 17:15:20|20138.47|20018.47|20136.8|20016.8|20138.47|20018.47|20136.8|20016.8|10
1631121330000|2021-09-08 17:15:30|20136.79|20016.79|20136.79|20016.79|20136.79|20016.79|20135.4|20015.4|10
1631121340000|2021-09-08 17:15:40|20136.9|20016.9|20141.28|20021.28|20141.28|20021.28|20136.9|20016.9|10
1631121350000|2021-09-08 17:15:50|20141.5|20021.5|20143.35|20023.35|20143.57|20023.57|20141.5|20021.5|9
1631121360000|2021-09-08 17:16:00|20143.94|20023.94|20145.67|20025.67|20147.48|20027.48|20143.94|20023.94|10
1631121370000|2021-09-08 17:16:10|20146.86|20026.86|20145.85|20025.85|20147.17|20027.17|20145.53|20025.53|10
1631121380000|2021-09-08 17:16:20|20147.17|20027.17|20147.98|20027.98|20147.98|20027.98|20145.94|20025.94|10
1631121390000|2021-09-08 17:16:30|20148.17|20028.17|20148.66|20028.66|20148.66|20028.66|20146.71|20026.71|10
1631121400000|2021-09-08 17:16:40|20150|20030|20159.77|20039.77|20159.78|20039.78|20150|20030|10
1631121410000|2021-09-08 17:16:50|20160.5|20040.5|20159.9|20039.9|20161.93|20041.93|20159.26|20039.26|10
1631121420000|2021-09-08 17:17:00|20159.77|20039.77|20159.87|20039.87|20160.49|20040.49|20158.84|20038.84|10
1631121430000|2021-09-08 17:17:10|20160.66|20040.66|20165.06|20045.06|20165.06|20045.06|20160.61|20040.61|10
1631121440000|2021-09-08 17:17:20|20166.74|20046.74|20166.58|20046.58|20167.63|20047.63|20166.3|20046.3|10
1631121450000|2021-09-08 17:17:30|20166.65|20046.65|20161.59|20041.59|20166.65|20046.65|20161.59|20041.59|10
1631121460000|2021-09-08 17:17:40|20161.15|20041.15|20156.35|20036.35|20161.3|20041.3|20156.35|20036.35|10
1631121470000|2021-09-08 17:17:50|20155.4|20035.4|20155.24|20035.24|20156.12|20036.12|20154.89|20034.89|10
1631121480000|2021-09-08 17:18:00|20155.76|20035.76|20154.52|20034.52|20156.06|20036.06|20154.52|20034.52|9
1631121490000|2021-09-08 17:18:10|20154.68|20034.68|20157.1|20037.1|20157.1|20037.1|20154.65|20034.65|10
1631121500000|2021-09-08 17:18:20|20157.21|20037.21|20158.62|20038.62|20159.46|20039.46|20157.21|20037.21|10
1631121510000|2021-09-08 17:18:30|20158.75|20038.75|20161.55|20041.55|20161.55|20041.55|20158.75|20038.75|10
1631121520000|2021-09-08 17:18:40|20161.47|20041.47|20162.57|20042.57|20162.57|20042.57|20160.98|20040.98|10
1631121530000|2021-09-08 17:18:50|20162.62|20042.62|20162.19|20042.19|20162.71|20042.71|20162.1|20042.1|10
1631121540000|2021-09-08 17:19:00|20162.46|20042.46|20164.09|20044.09|20164.09|20044.09|20162.46|20042.46|9
1631121550000|2021-09-08 17:19:10|20164|20044|20162.34|20042.34|20164.22|20044.22|20162.26|20042.26|10
1631121560000|2021-09-08 17:19:20|20162.35|20042.35|20160.91|20040.91|20162.35|20042.35|20160.34|20040.34|9
1631121570000|2021-09-08 17:19:30|20160.86|20040.86|20158.37|20038.37|20160.99|20040.99|20158.37|20038.37|10
1631121580000|2021-09-08 17:19:40|20158.75|20038.75|20159.44|20039.44|20159.65|20039.65|20158.72|20038.72|8
1631121590000|2021-09-08 17:19:50|20159.45|20039.45|20162.5|20042.5|20162.5|20042.5|20159.37|20039.37|10
1631121600000|2021-09-08 17:20:00|20163.1|20043.1|20164.19|20044.19|20164.19|20044.19|20163.1|20043.1|10
1631121610000|2021-09-08 17:20:10|20164.3|20044.3|20169.3|20049.3|20169.32|20049.32|20164.3|20044.3|8
1631121620000|2021-09-08 17:20:20|20170.3|20050.3|20171.06|20051.06|20171.22|20051.22|20169.97|20049.97|10
1631121630000|2021-09-08 17:20:30|20170.94|20050.94|20170.53|20050.53|20172.19|20052.19|20170.53|20050.53|10
1631121640000|2021-09-08 17:20:40|20169.93|20049.93|20169.69|20049.69|20170.05|20050.05|20169.38|20049.38|9
1631121650000|2021-09-08 17:20:50|20169.58|20049.58|20170.06|20050.06|20170.09|20050.09|20169.38|20049.38|8
1631121660000|2021-09-08 17:21:00|20170.07|20050.07|20169.66|20049.66|20170.24|20050.24|20169.21|20049.21|10
1631121670000|2021-09-08 17:21:10|20169.76|20049.76|20166.81|20046.81|20169.76|20049.76|20166.7|20046.7|10
1631121680000|2021-09-08 17:21:20|20167.08|20047.08|20161.67|20041.67|20167.08|20047.08|20161.29|20041.29|10
1631121690000|2021-09-08 17:21:30|20161.83|20041.83|20155.83|20035.83|20163.12|20043.12|20155.83|20035.83|10
1631121700000|2021-09-08 17:21:40|20155.63|20035.63|20144.15|20024.15|20155.63|20035.63|20144.15|20024.15|10
1631121710000|2021-09-08 17:21:50|20143.75|20023.75|20142.85|20022.85|20143.75|20023.75|20141.1|20021.1|10
1631121720000|2021-09-08 17:22:00|20142.96|20022.96|20143.89|20023.89|20143.89|20023.89|20142.05|20022.05|10
1631121730000|2021-09-08 17:22:10|20144|20024|20143.64|20023.64|20144.3|20024.3|20143.63|20023.63|10
1631121740000|2021-09-08 17:22:20|20142.88|20022.88|20131.85|20011.85|20142.88|20022.88|20131.85|20011.85|10
1631121750000|2021-09-08 17:22:30|20132|20012|20122.81|20002.81|20132|20012|20122.81|20002.81|10
1631121760000|2021-09-08 17:22:40|20123.22|20003.22|20121.49|20001.49|20123.34|20003.34|20120.74|20000.74|9
1631121770000|2021-09-08 17:22:50|20119.23|19999.23|20115.34|19995.34|20120.12|20000.12|20115.34|19995.34|10
1631121780000|2021-09-08 17:23:00|20115.87|19995.87|20119.93|19999.93|20120.84|20000.84|20115.87|19995.87|10
1631121790000|2021-09-08 17:23:10|20121.06|20001.06|20119.16|19999.16|20121.31|20001.31|20118.21|19998.21|9
1631121800000|2021-09-08 17:23:20|20118.66|19998.66|20118.66|19998.66|20118.66|19998.66|20117.47|19997.47|10
1631121810000|2021-09-08 17:23:30|20118.97|19998.97|20117.16|19997.16|20118.97|19998.97|20114.71|19994.71|9
1631121820000|2021-09-08 17:23:40|20117.39|19997.39|20118.08|19998.08|20118.15|19998.15|20116.13|19996.13|10
1631121830000|2021-09-08 17:23:50|20116.99|19996.99|20108.51|19988.51|20117.88|19997.88|20108.51|19988.51|10
1631121840000|2021-09-08 17:24:00|20108.24|19988.24|20101.41|19981.41|20108.24|19988.24|20101.41|19981.41|10
1631121850000|2021-09-08 17:24:10|20099.92|19979.92|20095.21|19975.21|20101.46|19981.46|20095.21|19975.21|10
1631121860000|2021-09-08 17:24:20|20094.1|19974.1|20088.26|19968.26|20094.1|19974.1|20087.75|19967.75|10
1631121870000|2021-09-08 17:24:30|20089.24|19969.24|20091|19971|20091.71|19971.71|20089.24|19969.24|10
1631121880000|2021-09-08 17:24:40|20089.83|19969.83|20086.52|19966.52|20089.93|19969.93|20086.52|19966.52|10
1631121890000|2021-09-08 17:24:50|20086.96|19966.96|20076.58|19956.58|20088.71|19968.71|20076.58|19956.58|9
1631121900000|2021-09-08 17:25:00|20076.69|19956.69|20070.26|19950.26|20076.69|19956.69|20070.26|19950.26|10
1631121910000|2021-09-08 17:25:10|20070.28|19950.28|20066.96|19946.96|20070.28|19950.28|20066.91|19946.91|10
1631121920000|2021-09-08 17:25:20|20067.18|19947.18|20059.55|19939.55|20067.18|19947.18|20059.55|19939.55|10
1631121930000|2021-09-08 17:25:30|20060.99|19940.99|20062.79|19942.79|20063.45|19943.45|20059.98|19939.98|10
1631121940000|2021-09-08 17:25:40|20063.58|19943.58|20063.31|19943.31|20065.42|19945.42|20063.01|19943.01|10
1631121950000|2021-09-08 17:25:50|20062.89|19942.89|20063.32|19943.32|20063.7|19943.7|20062.14|19942.14|10
1631121960000|2021-09-08 17:26:00|20064.9|19944.9|20071.04|19951.04|20071.04|19951.04|20064.9|19944.9|9
1631121970000|2021-09-08 17:26:10|20071.57|19951.57|20074.52|19954.52|20074.52|19954.52|20071.43|19951.43|10
1631121980000|2021-09-08 17:26:20|20076.94|19956.94|20082|19962|20082|19962|20075.74|19955.74|9
1631121990000|2021-09-08 17:26:30|20082.35|19962.35|20086.98|19966.98|20086.98|19966.98|20082.35|19962.35|10
1631122000000|2021-09-08 17:26:40|20086.23|19966.23|20086.12|19966.12|20086.23|19966.23|20084.81|19964.81|10
1631122010000|2021-09-08 17:26:50|20085.79|19965.79|20085.4|19965.4|20086.2|19966.2|20085.05|19965.05|10
1631122020000|2021-09-08 17:27:00|20085.53|19965.53|20076.94|19956.94|20085.74|19965.74|20076.94|19956.94|10
1631122030000|2021-09-08 17:27:10|20076.52|19956.52|20069.74|19949.74|20076.52|19956.52|20069.74|19949.74|10
1631122040000|2021-09-08 17:27:20|20069.75|19949.75|20068.47|19948.47|20069.75|19949.75|20068.09|19948.09|10
1631122050000|2021-09-08 17:27:30|20067.59|19947.59|20069.48|19949.48|20071.3|19951.3|20067.59|19947.59|10
1631122060000|2021-09-08 17:27:40|20069.82|19949.82|20067.82|19947.82|20069.82|19949.82|20067.82|19947.82|10
1631122070000|2021-09-08 17:27:50|20067.68|19947.68|20070.56|19950.56|20070.94|19950.94|20067.11|19947.11|9
1631122080000|2021-09-08 17:28:00|20070.19|19950.19|20070.46|19950.46|20072.94|19952.94|20070.19|19950.19|9
1631122090000|2021-09-08 17:28:10|20070.76|19950.76|20072.89|19952.89|20072.89|19952.89|20070.46|19950.46|10
1631122100000|2021-09-08 17:28:20|20072.44|19952.44|20071.68|19951.68|20072.44|19952.44|20071.43|19951.43|10
1631122110000|2021-09-08 17:28:30|20071.47|19951.47|20058.4|19938.4|20071.47|19951.47|20058.4|19938.4|10
1631122120000|2021-09-08 17:28:40|20059.04|19939.04|20054.27|19934.27|20059.49|19939.49|20054.27|19934.27|10
1631122130000|2021-09-08 17:28:50|20054.1|19934.1|20051.65|19931.65|20054.1|19934.1|20051.45|19931.45|10
1631122140000|2021-09-08 17:29:00|20051.41|19931.41|20049.88|19929.88|20051.6|19931.6|20049.88|19929.88|10
1631122150000|2021-09-08 17:29:10|20046.72|19926.72|20042.69|19922.69|20046.72|19926.72|20042.69|19922.69|10
1631122160000|2021-09-08 17:29:20|20044.1|19924.1|20045.72|19925.72|20045.72|19925.72|20043.58|19923.58|9
1631122170000|2021-09-08 17:29:30|20045.38|19925.38|20046.89|19926.89|20048.91|19928.91|20045.38|19925.38|10
1631122180000|2021-09-08 17:29:40|20046.79|19926.79|20043.25|19923.25|20046.79|19926.79|20043.25|19923.25|10
1631122190000|2021-09-08 17:29:50|20043.11|19923.11|20036.56|19916.56|20044.21|19924.21|20036.56|19916.56|10
1631122200000|2021-09-08 17:30:00|20035.43|19915.43|20033.84|19913.84|20036.56|19916.56|20033.84|19913.84|10
1631122210000|2021-09-08 17:30:10|20034.3|19914.3|20038.26|19918.26|20038.26|19918.26|20034.24|19914.24|10
1631122220000|2021-09-08 17:30:20|20038.84|19918.84|20043.46|19923.46|20043.46|19923.46|20038.84|19918.84|10
1631122230000|2021-09-08 17:30:30|20043.41|19923.41|20043.34|19923.34|20044.47|19924.47|20043.21|19923.21|10
1631122240000|2021-09-08 17:30:40|20043.91|19923.91|20041.4|19921.4|20044.84|19924.84|20041.4|19921.4|10
1631122250000|2021-09-08 17:30:50|20041.05|19921.05|20038.79|19918.79|20041.35|19921.35|20038.79|19918.79|10
1631122260000|2021-09-08 17:31:00|20039.48|19919.48|20037.26|19917.26|20039.48|19919.48|20037.26|19917.26|10
1631122270000|2021-09-08 17:31:10|20037.03|19917.03|20035.16|19915.16|20037.51|19917.51|20035.16|19915.16|10
1631122280000|2021-09-08 17:31:20|20032.7|19912.7|20023.24|19903.24|20032.7|19912.7|20023.24|19903.24|10
1631122290000|2021-09-08 17:31:30|20022.81|19902.81|20008.09|19888.09|20022.81|19902.81|20007.36|19887.36|10
1631122300000|2021-09-08 17:31:40|20007.51|19887.51|20003.16|19883.16|20007.51|19887.51|20002.56|19882.56|10
1631122310000|2021-09-08 17:31:50|20003.03|19883.03|19995.61|19875.61|20003.03|19883.03|19995.23|19875.23|10
1631122320000|2021-09-08 17:32:00|19995.57|19875.57|19989.63|19869.63|19995.57|19875.57|19989.63|19869.63|10
1631122330000|2021-09-08 17:32:10|19990.32|19870.32|19984.01|19864.01|19990.32|19870.32|19984.01|19864.01|10
1631122340000|2021-09-08 17:32:20|19983|19863|19977.62|19857.62|19983|19863|19977.62|19857.62|10
1631122350000|2021-09-08 17:32:30|19976.56|19856.56|19979.57|19859.57|19979.57|19859.57|19975.64|19855.64|10
1631122360000|2021-09-08 17:32:40|19979.19|19859.19|19977.56|19857.56|19979.22|19859.22|19977.07|19857.07|10
1631122370000|2021-09-08 17:32:50|19978.07|19858.07|19979.73|19859.73|19980.72|19860.72|19978.07|19858.07|9
1631122380000|2021-09-08 17:33:00|19979.94|19859.94|19980.77|19860.77|19982.78|19862.78|19979.94|19859.94|10
1631122390000|2021-09-08 17:33:10|19980.54|19860.54|19983.34|19863.34|19983.34|19863.34|19980.54|19860.54|10
1631122400000|2021-09-08 17:33:20|19983.06|19863.06|19990.57|19870.57|19990.57|19870.57|19983.03|19863.03|10
1631122410000|2021-09-08 17:33:30|19992.81|19872.81|19999.46|19879.46|19999.46|19879.46|19992.81|19872.81|10
1631122420000|2021-09-08 17:33:40|19999.63|19879.63|19998.67|19878.67|20000.29|19880.29|19996.5|19876.5|10
1631122430000|2021-09-08 17:33:50|19998.13|19878.13|19999.9|19879.9|19999.9|19879.9|19997.96|19877.96|10
1631122440000|2021-09-08 17:34:00|20000.27|19880.27|20001.44|19881.44|20002.62|19882.62|20000.27|19880.27|9
1631122450000|2021-09-08 17:34:10|20001.05|19881.05|19991.29|19871.29|20001.05|19881.05|19991.29|19871.29|10
1631122460000|2021-09-08 17:34:20|19990.89|19870.89|19984.04|19864.04|19990.89|19870.89|19984.04|19864.04|10
1631122470000|2021-09-08 17:34:30|19983.44|19863.44|19978.62|19858.62|19983.85|19863.85|19978.62|19858.62|10
1631122480000|2021-09-08 17:34:40|19977.45|19857.45|19976.98|19856.98|19977.73|19857.73|19976.8|19856.8|9
1631122490000|2021-09-08 17:34:50|19976.81|19856.81|19976.59|19856.59|19978.27|19858.27|19976.49|19856.49|10
1631122500000|2021-09-08 17:35:00|19976.14|19856.14|19966.39|19846.39|19976.14|19856.14|19966.39|19846.39|10
1631122510000|2021-09-08 17:35:10|19966.65|19846.65|19967.02|19847.02|19967.45|19847.45|19966.65|19846.65|9
1631122520000|2021-09-08 17:35:20|19967.25|19847.25|19967.62|19847.62|19968.95|19848.95|19965.77|19845.77|10
1631122530000|2021-09-08 17:35:30|19968.86|19848.86|19972.52|19852.52|19972.52|19852.52|19968.86|19848.86|9
1631122540000|2021-09-08 17:35:40|19973.18|19853.18|19973.69|19853.69|19975.7|19855.7|19973.18|19853.18|9
1631122550000|2021-09-08 17:35:50|19973.58|19853.58|19972.52|19852.52|19973.75|19853.75|19972.1|19852.1|10
1631122560000|2021-09-08 17:36:00|19971.83|19851.83|19973.27|19853.27|19973.27|19853.27|19971.09|19851.09|10
1631122570000|2021-09-08 17:36:10|19973.67|19853.67|19983.26|19863.26|19983.26|19863.26|19973.46|19853.46|10
1631122580000|2021-09-08 17:36:20|19983.51|19863.51|19984.68|19864.68|19986.05|19866.05|19983.51|19863.51|10
1631122590000|2021-09-08 17:36:30|19984.82|19864.82|19985.26|19865.26|19986.15|19866.15|19984.49|19864.49|10
1631122600000|2021-09-08 17:36:40|19985.1|19865.1|19986.96|19866.96|19986.96|19866.96|19984.09|19864.09|10
1631122610000|2021-09-08 17:36:50|19986.28|19866.28|19986.92|19866.92|19987.05|19867.05|19984.95|19864.95|10
1631122620000|2021-09-08 17:37:00|19986.95|19866.95|19985.97|19865.97|19986.95|19866.95|19985.81|19865.81|10
1631122630000|2021-09-08 17:37:10|19985.73|19865.73|19987.07|19867.07|19987.34|19867.34|19985.4|19865.4|10
1631122640000|2021-09-08 17:37:20|19984.57|19864.57|19983.24|19863.24|19984.57|19864.57|19982.59|19862.59|10
1631122650000|2021-09-08 17:37:30|19983.18|19863.18|19983.71|19863.71|19983.77|19863.77|19982.75|19862.75|10
1631122660000|2021-09-08 17:37:40|19983.83|19863.83|19982.1|19862.1|19983.83|19863.83|19982.1|19862.1|10
1631122670000|2021-09-08 17:37:50|19982.14|19862.14|19980.3|19860.3|19982.23|19862.23|19980.26|19860.26|10
1631122680000|2021-09-08 17:38:00|19980.21|19860.21|19984.01|19864.01|19984.01|19864.01|19980.21|19860.21|10
1631122690000|2021-09-08 17:38:10|19984.35|19864.35|19985.84|19865.84|19986.03|19866.03|19983.92|19863.92|10
1631122700000|2021-09-08 17:38:20|19986.17|19866.17|19993.29|19873.29|19993.29|19873.29|19986.17|19866.17|10
1631122710000|2021-09-08 17:38:30|19993.98|19873.98|19994.9|19874.9|19996.54|19876.54|19993.62|19873.62|10
1631122720000|2021-09-08 17:38:40|19994.3|19874.3|19992.56|19872.56|19995.17|19875.17|19992.56|19872.56|10
1631122730000|2021-09-08 17:38:50|19992.16|19872.16|19988.56|19868.56|19992.16|19872.16|19988.56|19868.56|10
1631122740000|2021-09-08 17:39:00|19988.91|19868.91|19987.59|19867.59|19989.65|19869.65|19987.59|19867.59|10
1631122750000|2021-09-08 17:39:10|19987.1|19867.1|19989.8|19869.8|19989.8|19869.8|19987|19867|10
1631122760000|2021-09-08 17:39:20|19990.27|19870.27|19993.11|19873.11|19993.11|19873.11|19990.27|19870.27|10
1631122770000|2021-09-08 17:39:30|19993.35|19873.35|19995|19875|19995|19875|19993.35|19873.35|10
1631122780000|2021-09-08 17:39:40|19995.42|19875.42|19999.47|19879.47|20001.07|19881.07|19995.42|19875.42|10
1631122790000|2021-09-08 17:39:50|19998.96|19878.96|19998.1|19878.1|19999.02|19879.02|19998.1|19878.1|10
1631122800000|2021-09-08 17:40:00|19997.62|19877.62|19998.61|19878.61|19998.62|19878.62|19997.28|19877.28|10
1631122810000|2021-09-08 17:40:10|19998.33|19878.33|19994.99|19874.99|19998.53|19878.53|19994.86|19874.86|10
1631122820000|2021-09-08 17:40:20|19996.63|19876.63|20003.23|19883.23|20003.23|19883.23|19996.63|19876.63|10
1631122830000|2021-09-08 17:40:30|20003.5|19883.5|20012.97|19892.97|20012.97|19892.97|20003.36|19883.36|10
1631122840000|2021-09-08 17:40:40|20014.43|19894.43|20012.61|19892.61|20018.37|19898.37|20012.61|19892.61|10
1631122850000|2021-09-08 17:40:50|20013.63|19893.63|20006.29|19886.29|20013.63|19893.63|20006.29|19886.29|10
1631122860000|2021-09-08 17:41:00|20005.68|19885.68|20007.63|19887.63|20007.63|19887.63|20005.56|19885.56|10
1631122870000|2021-09-08 17:41:10|20008.12|19888.12|20009.47|19889.47|20009.47|19889.47|20008.12|19888.12|10
1631122880000|2021-09-08 17:41:20|20009.42|19889.42|20010.32|19890.32|20011.46|19891.46|20009.42|19889.42|9
1631122890000|2021-09-08 17:41:30|20009.69|19889.69|20007.43|19887.43|20010|19890|20007.01|19887.01|9
1631122900000|2021-09-08 17:41:40|20008.36|19888.36|20012.49|19892.49|20012.49|19892.49|20008.05|19888.05|9
1631122910000|2021-09-08 17:41:50|20012.71|19892.71|20015.98|19895.98|20015.98|19895.98|20012.71|19892.71|10
1631122920000|2021-09-08 17:42:00|20017.15|19897.15|20019.17|19899.17|20019.17|19899.17|20017.15|19897.15|9
1631122930000|2021-09-08 17:42:10|20019.53|19899.53|20020.45|19900.45|20021.3|19901.3|20019.53|19899.53|10
1631122940000|2021-09-08 17:42:20|20020.3|19900.3|20026.91|19906.91|20026.91|19906.91|20019.16|19899.16|10
1631122950000|2021-09-08 17:42:30|20027.28|19907.28|20028.27|19908.27|20028.78|19908.78|20027.28|19907.28|9
1631122960000|2021-09-08 17:42:40|20028|19908|20027.92|19907.92|20028|19908|20027.07|19907.07|10
1631122970000|2021-09-08 17:42:50|20027.99|19907.99|20031.57|19911.57|20031.57|19911.57|20027.02|19907.02|10
1631122980000|2021-09-08 17:43:00|20032.45|19912.45|20037.44|19917.44|20038.09|19918.09|20032.45|19912.45|10
1631122990000|2021-09-08 17:43:10|20037.15|19917.15|20038.59|19918.59|20039.36|19919.36|20037.15|19917.15|10
1631123000000|2021-09-08 17:43:20|20037.45|19917.45|20035.14|19915.14|20038.93|19918.93|20035.14|19915.14|10
1631123010000|2021-09-08 17:43:30|20035.18|19915.18|20035.75|19915.75|20036.36|19916.36|20034.75|19914.75|10
1631123020000|2021-09-08 17:43:40|20036.25|19916.25|20034.73|19914.73|20036.85|19916.85|20034.52|19914.52|10
1631123030000|2021-09-08 17:43:50|20034.38|19914.38|20040.07|19920.07|20040.07|19920.07|20034.38|19914.38|10
1631123040000|2021-09-08 17:44:00|20040.45|19920.45|20043.7|19923.7|20043.7|19923.7|20040.45|19920.45|10
1631123050000|2021-09-08 17:44:10|20045.19|19925.19|20047.53|19927.53|20047.53|19927.53|20045.04|19925.04|10
1631123060000|2021-09-08 17:44:20|20046.85|19926.85|20046.2|19926.2|20046.85|19926.85|20045.23|19925.23|10
1631123070000|2021-09-08 17:44:30|20046.23|19926.23|20045.92|19925.92|20046.64|19926.64|20045.37|19925.37|10
1631123080000|2021-09-08 17:44:40|20045.81|19925.81|20050.09|19930.09|20050.09|19930.09|20045.81|19925.81|10
1631123090000|2021-09-08 17:44:50|20050.47|19930.47|20054|19934|20054.14|19934.14|20050.47|19930.47|10
1631123100000|2021-09-08 17:45:00|20054.64|19934.64|20059.47|19939.47|20059.47|19939.47|20054.64|19934.64|10
1631123110000|2021-09-08 17:45:10|20059.68|19939.68|20064.57|19944.57|20064.57|19944.57|20059.68|19939.68|10
1631123120000|2021-09-08 17:45:20|20065.04|19945.04|20069.89|19949.89|20069.89|19949.89|20064.94|19944.94|9
1631123130000|2021-09-08 17:45:30|20070.32|19950.32|20071.23|19951.23|20071.23|19951.23|20069.78|19949.78|10
1631123140000|2021-09-08 17:45:40|20071.48|19951.48|20070.67|19950.67|20071.48|19951.48|20069.6|19949.6|10
1631123150000|2021-09-08 17:45:50|20071.24|19951.24|20070.46|19950.46|20072.15|19952.15|20070.17|19950.17|10
1631123160000|2021-09-08 17:46:00|20071.04|19951.04|20072.89|19952.89|20072.89|19952.89|20070.59|19950.59|10
1631123170000|2021-09-08 17:46:10|20073.72|19953.72|20076.13|19956.13|20076.13|19956.13|20073.72|19953.72|10
1631123180000|2021-09-08 17:46:20|20075.33|19955.33|20075.02|19955.02|20075.33|19955.33|20074.83|19954.83|10
1631123190000|2021-09-08 17:46:30|20075.17|19955.17|20076.6|19956.6|20076.6|19956.6|20075.17|19955.17|10
1631123200000|2021-09-08 17:46:40|20076.76|19956.76|20079.94|19959.94|20079.94|19959.94|20075.8|19955.8|10
1631123210000|2021-09-08 17:46:50|20080.58|19960.58|20081.93|19961.93|20083.43|19963.43|20080.58|19960.58|10
1631123220000|2021-09-08 17:47:00|20082.11|19962.11|20083.76|19963.76|20083.76|19963.76|20081.72|19961.72|10
1631123230000|2021-09-08 17:47:10|20084.22|19964.22|20086.27|19966.27|20086.58|19966.58|20084.22|19964.22|10
1631123240000|2021-09-08 17:47:20|20083.89|19963.89|20085.07|19965.07|20085.31|19965.31|20083.39|19963.39|10
1631123250000|2021-09-08 17:47:30|20083.22|19963.22|20083.58|19963.58|20083.61|19963.61|20082.61|19962.61|10
1631123260000|2021-09-08 17:47:40|20083.46|19963.46|20085.3|19965.3|20085.36|19965.36|20083.08|19963.08|10
1631123270000|2021-09-08 17:47:50|20085.38|19965.38|20084.28|19964.28|20085.38|19965.38|20083.7|19963.7|9
1631123280000|2021-09-08 17:48:00|20084.12|19964.12|20084.59|19964.59|20084.59|19964.59|20084.12|19964.12|9
1631123290000|2021-09-08 17:48:10|20084.38|19964.38|20081.49|19961.49|20084.57|19964.57|20081.49|19961.49|10
1631123300000|2021-09-08 17:48:20|20079.82|19959.82|20077.61|19957.61|20079.82|19959.82|20077.61|19957.61|10
1631123310000|2021-09-08 17:48:30|20077.48|19957.48|20075.58|19955.58|20078.04|19958.04|20075.09|19955.09|10
1631123320000|2021-09-08 17:48:40|20075.57|19955.57|20076.77|19956.77|20076.77|19956.77|20074.86|19954.86|10
1631123330000|2021-09-08 17:48:50|20076.14|19956.14|20074.2|19954.2|20076.65|19956.65|20074.2|19954.2|10
1631123340000|2021-09-08 17:49:00|20073.77|19953.77|20068.25|19948.25|20073.77|19953.77|20068.25|19948.25|10
1631123350000|2021-09-08 17:49:10|20069.8|19949.8|20070.93|19950.93|20070.94|19950.94|20069.08|19949.08|10
1631123360000|2021-09-08 17:49:20|20070.98|19950.98|20069.6|19949.6|20071.2|19951.2|20069.6|19949.6|10
1631123370000|2021-09-08 17:49:30|20069.68|19949.68|20073.09|19953.09|20073.09|19953.09|20069.68|19949.68|10
1631123380000|2021-09-08 17:49:40|20073.27|19953.27|20069.59|19949.59|20073.3|19953.3|20069.59|19949.59|10
1631123390000|2021-09-08 17:49:50|20069.55|19949.55|20068.03|19948.03|20069.55|19949.55|20065.87|19945.87|10
1631123400000|2021-09-08 17:50:00|20066.73|19946.73|20067.6|19947.6|20067.86|19947.86|20066.48|19946.48|10
1631123410000|2021-09-08 17:50:10|20068.08|19948.08|20073.25|19953.25|20073.45|19953.45|20068.08|19948.08|10
1631123420000|2021-09-08 17:50:20|20073.54|19953.54|20083.43|19963.43|20083.8|19963.8|20073.54|19953.54|10
1631123430000|2021-09-08 17:50:30|20083.88|19963.88|20091.17|19971.17|20091.17|19971.17|20083.88|19963.88|10
1631123440000|2021-09-08 17:50:40|20091.23|19971.23|20097.31|19977.31|20097.31|19977.31|20091.23|19971.23|10
1631123450000|2021-09-08 17:50:50|20097.87|19977.87|20109.9|19989.9|20109.9|19989.9|20097.87|19977.87|10
1631123460000|2021-09-08 17:51:00|20110.11|19990.11|20118.38|19998.38|20120.27|20000.27|20110.11|19990.11|10
1631123470000|2021-09-08 17:51:10|20117.5|19997.5|20121.44|20001.44|20121.44|20001.44|20117.34|19997.34|10
1631123480000|2021-09-08 17:51:20|20122.24|20002.24|20124.89|20004.89|20124.89|20004.89|20122.24|20002.24|9
1631123490000|2021-09-08 17:51:30|20125.35|20005.35|20128.32|20008.32|20128.47|20008.47|20124.87|20004.87|10
1631123500000|2021-09-08 17:51:40|20127.71|20007.71|20126.72|20006.72|20128.39|20008.39|20126.49|20006.49|10
1631123510000|2021-09-08 17:51:50|20128.61|20008.61|20126.42|20006.42|20128.61|20008.61|20126.04|20006.04|10
1631123520000|2021-09-08 17:52:00|20126.09|20006.09|20123.11|20003.11|20126.09|20006.09|20123.11|20003.11|10
1631123530000|2021-09-08 17:52:10|20123.33|20003.33|20118.34|19998.34|20123.33|20003.33|20118.34|19998.34|9
1631123540000|2021-09-08 17:52:20|20117|19997|20111.56|19991.56|20118.01|19998.01|20111.56|19991.56|10
1631123550000|2021-09-08 17:52:30|20111.75|19991.75|20110.13|19990.13|20111.75|19991.75|20109.69|19989.69|10
1631123560000|2021-09-08 17:52:40|20110.83|19990.83|20114|19994|20116.28|19996.28|20110.83|19990.83|10
1631123570000|2021-09-08 17:52:50|20113.59|19993.59|20109.68|19989.68|20113.59|19993.59|20109.68|19989.68|10
1631123580000|2021-09-08 17:53:00|20108.78|19988.78|20106.19|19986.19|20108.78|19988.78|20106.19|19986.19|10
1631123590000|2021-09-08 17:53:10|20106.27|19986.27|20110.28|19990.28|20110.28|19990.28|20106.27|19986.27|9
1631123600000|2021-09-08 17:53:20|20110.78|19990.78|20117.09|19997.09|20117.09|19997.09|20110.78|19990.78|10
1631123610000|2021-09-08 17:53:30|20117.08|19997.08|20125.21|20005.21|20125.21|20005.21|20117.08|19997.08|10
1631123620000|2021-09-08 17:53:40|20126.89|20006.89|20131.79|20011.79|20131.79|20011.79|20126.89|20006.89|10
1631123630000|2021-09-08 17:53:50|20132.24|20012.24|20133.71|20013.71|20133.88|20013.88|20132.24|20012.24|10
1631123640000|2021-09-08 17:54:00|20136.52|20016.52|20137.38|20017.38|20137.38|20017.38|20135.69|20015.69|10
1631123650000|2021-09-08 17:54:10|20137.1|20017.1|20141.06|20021.06|20141.06|20021.06|20136.97|20016.97|10
1631123660000|2021-09-08 17:54:20|20141.39|20021.39|20141.58|20021.58|20142.02|20022.02|20140.93|20020.93|10
1631123670000|2021-09-08 17:54:30|20141.73|20021.73|20143.69|20023.69|20143.69|20023.69|20141.73|20021.73|9
1631123680000|2021-09-08 17:54:40|20143.8|20023.8|20143.95|20023.95|20143.96|20023.96|20142.27|20022.27|10
1631123690000|2021-09-08 17:54:50|20145.51|20025.51|20147.39|20027.39|20147.66|20027.66|20145.45|20025.45|10
1631123700000|2021-09-08 17:55:00|20147.27|20027.27|20142.87|20022.87|20148.06|20028.06|20142.79|20022.79|10
1631123710000|2021-09-08 17:55:10|20141.93|20021.93|20137.83|20017.83|20141.93|20021.93|20137.83|20017.83|10
1631123720000|2021-09-08 17:55:20|20138.34|20018.34|20131.02|20011.02|20138.74|20018.74|20130.75|20010.75|10
1631123730000|2021-09-08 17:55:30|20131.03|20011.03|20122.48|20002.48|20131.03|20011.03|20122.48|20002.48|10
1631123740000|2021-09-08 17:55:40|20120.79|20000.79|20112.46|19992.46|20120.79|20000.79|20112.46|19992.46|10
1631123750000|2021-09-08 17:55:50|20111.03|19991.03|20103.74|19983.74|20111.1|19991.1|20103.74|19983.74|10
1631123760000|2021-09-08 17:56:00|20102.68|19982.68|20101.17|19981.17|20102.68|19982.68|20100.09|19980.09|10
1631123770000|2021-09-08 17:56:10|20099.46|19979.46|20091.94|19971.94|20099.49|19979.49|20090.48|19970.48|10
1631123780000|2021-09-08 17:56:20|20091.45|19971.45|20086.44|19966.44|20091.45|19971.45|20086.44|19966.44|10
1631123790000|2021-09-08 17:56:30|20085.94|19965.94|20083.96|19963.96|20085.94|19965.94|20083.09|19963.09|10
1631123800000|2021-09-08 17:56:40|20084|19964|20082.7|19962.7|20084.31|19964.31|20081.74|19961.74|10
1631123810000|2021-09-08 17:56:50|20083.03|19963.03|20090.68|19970.68|20090.68|19970.68|20082.84|19962.84|10
1631123820000|2021-09-08 17:57:00|20091.67|19971.67|20093.21|19973.21|20093.7|19973.7|20091.67|19971.67|10
1631123830000|2021-09-08 17:57:10|20092.59|19972.59|20088.63|19968.63|20092.85|19972.85|20088.49|19968.49|10
1631123840000|2021-09-08 17:57:20|20088.86|19968.86|20091.59|19971.59|20091.59|19971.59|20088.81|19968.81|8
1631123850000|2021-09-08 17:57:30|20091.4|19971.4|20097.45|19977.45|20097.45|19977.45|20091.4|19971.4|10
1631123860000|2021-09-08 17:57:40|20098.13|19978.13|20105.96|19985.96|20105.96|19985.96|20098.13|19978.13|9
1631123870000|2021-09-08 17:57:50|20110.68|19990.68|20123.22|20003.22|20123.22|20003.22|20110.68|19990.68|10
1631123880000|2021-09-08 17:58:00|20124.41|20004.41|20136.57|20016.57|20137.42|20017.42|20124.41|20004.41|10
1631123890000|2021-09-08 17:58:10|20136.53|20016.53|20142.4|20022.4|20142.6|20022.6|20136.53|20016.53|10
1631123900000|2021-09-08 17:58:20|20142.79|20022.79|20147.95|20027.95|20147.96|20027.96|20142.68|20022.68|10
1631123910000|2021-09-08 17:58:30|20148.11|20028.11|20149.41|20029.41|20149.57|20029.57|20148.11|20028.11|10
1631123920000|2021-09-08 17:58:40|20150.16|20030.16|20150.08|20030.08|20151.89|20031.89|20148.71|20028.71|10
1631123930000|2021-09-08 17:58:50|20149.73|20029.73|20146.37|20026.37|20150.52|20030.52|20146.37|20026.37|10
1631123940000|2021-09-08 17:59:00|20147.41|20027.41|20143.15|20023.15|20147.41|20027.41|20143.15|20023.15|10
1631123950000|2021-09-08 17:59:10|20141.82|20021.82|20138.33|20018.33|20142.53|20022.53|20138.33|20018.33|10
1631123960000|2021-09-08 17:59:20|20138.24|20018.24|20137.32|20017.32|20138.49|20018.49|20137.32|20017.32|10
1631123970000|2021-09-08 17:59:30|20135.82|20015.82|20135.85|20015.85|20136.73|20016.73|20135.65|20015.65|9
1631123980000|2021-09-08 17:59:40|20134.04|20014.04|20132.6|20012.6|20134.21|20014.21|20132.6|20012.6|10
1631123990000|2021-09-08 17:59:50|20133.81|20013.81|20132.18|20012.18|20133.81|20013.81|20131.95|20011.95|10
1631124000000|2021-09-08 18:00:00|20131.74|20011.74|20136.88|20016.88|20136.88|20016.88|20131.74|20011.74|10
1631124010000|2021-09-08 18:00:10|20136.87|20016.87|20139.6|20019.6|20139.6|20019.6|20136.87|20016.87|10
1631124020000|2021-09-08 18:00:20|20140.2|20020.2|20133.41|20013.41|20140.2|20020.2|20133.41|20013.41|10
1631124030000|2021-09-08 18:00:30|20132.76|20012.76|20121.59|20001.59|20132.76|20012.76|20121.59|20001.59|10
1631124040000|2021-09-08 18:00:40|20121.48|20001.48|20115.93|19995.93|20121.56|20001.56|20115.93|19995.93|10
1631124050000|2021-09-08 18:00:50|20115.92|19995.92|20105.84|19985.84|20115.92|19995.92|20105.84|19985.84|9
1631124060000|2021-09-08 18:01:00|20105.46|19985.46|20096.51|19976.51|20105.46|19985.46|20096.49|19976.49|10
1631124070000|2021-09-08 18:01:10|20095.64|19975.64|20087.95|19967.95|20095.64|19975.64|20087.95|19967.95|10
1631124080000|2021-09-08 18:01:20|20086.65|19966.65|20077.7|19957.7|20086.65|19966.65|20077.7|19957.7|10
1631124090000|2021-09-08 18:01:30|20077.88|19957.88|20073.76|19953.76|20078.11|19958.11|20073.76|19953.76|10
1631124100000|2021-09-08 18:01:40|20071.7|19951.7|20069.73|19949.73|20072.23|19952.23|20069.25|19949.25|10
1631124110000|2021-09-08 18:01:50|20069.61|19949.61|20071.7|19951.7|20071.7|19951.7|20068.44|19948.44|9
1631124120000|2021-09-08 18:02:00|20071.98|19951.98|20077.01|19957.01|20077.01|19957.01|20071.98|19951.98|10
1631124130000|2021-09-08 18:02:10|20077.24|19957.24|20080.92|19960.92|20080.92|19960.92|20077.24|19957.24|10
1631124140000|2021-09-08 18:02:20|20080.21|19960.21|20079.45|19959.45|20080.21|19960.21|20078.65|19958.65|10
1631124150000|2021-09-08 18:02:30|20079.31|19959.31|20083.16|19963.16|20083.16|19963.16|20079.31|19959.31|10
1631124160000|2021-09-08 18:02:40|20084.24|19964.24|20092.13|19972.13|20092.13|19972.13|20084.24|19964.24|10
1631124170000|2021-09-08 18:02:50|20093.23|19973.23|20094.1|19974.1|20094.84|19974.84|20093.21|19973.21|10
1631124180000|2021-09-08 18:03:00|20094.01|19974.01|20100.53|19980.53|20100.53|19980.53|20093.9|19973.9|10
1631124190000|2021-09-08 18:03:10|20101.32|19981.32|20105.63|19985.63|20105.63|19985.63|20101.32|19981.32|10
1631124200000|2021-09-08 18:03:20|20105.37|19985.37|20107.97|19987.97|20107.97|19987.97|20105.37|19985.37|10
1631124210000|2021-09-08 18:03:30|20108.5|19988.5|20110.09|19990.09|20111.01|19991.01|20107.6|19987.6|10
1631124220000|2021-09-08 18:03:40|20110.39|19990.39|20112.12|19992.12|20112.12|19992.12|20110.16|19990.16|10
1631124230000|2021-09-08 18:03:50|20111.94|19991.94|20110.22|19990.22|20112.32|19992.32|20109.97|19989.97|9
1631124240000|2021-09-08 18:04:00|20111.07|19991.07|20110.24|19990.24|20111.44|19991.44|20110.03|19990.03|10
1631124250000|2021-09-08 18:04:10|20110.67|19990.67|20112.71|19992.71|20112.93|19992.93|20110.67|19990.67|10
1631124260000|2021-09-08 18:04:20|20112.97|19992.97|20112.28|19992.28|20112.97|19992.97|20112.28|19992.28|10
1631124270000|2021-09-08 18:04:30|20111.93|19991.93|20111.44|19991.44|20111.93|19991.93|20111.17|19991.17|9
1631124280000|2021-09-08 18:04:40|20111.24|19991.24|20110.75|19990.75|20112.4|19992.4|20110.53|19990.53|10
1631124290000|2021-09-08 18:04:50|20111.04|19991.04|20109.69|19989.69|20112.9|19992.9|20109.2|19989.2|9
1631124300000|2021-09-08 18:05:00|20108.92|19988.92|20108.86|19988.86|20109.53|19989.53|20108.86|19988.86|10
1631124310000|2021-09-08 18:05:10|20108.83|19988.83|20113.27|19993.27|20113.71|19993.71|20108.17|19988.17|10
1631124320000|2021-09-08 18:05:20|20114.13|19994.13|20120.37|20000.37|20120.37|20000.37|20114.13|19994.13|10
1631124330000|2021-09-08 18:05:30|20120.8|20000.8|20125.07|20005.07|20126.41|20006.41|20120.8|20000.8|10
1631124340000|2021-09-08 18:05:40|20126.67|20006.67|20134.51|20014.51|20134.51|20014.51|20126.67|20006.67|10
1631124350000|2021-09-08 18:05:50|20135.68|20015.68|20136.47|20016.47|20136.78|20016.78|20135.24|20015.24|10
1631124360000|2021-09-08 18:06:00|20136.37|20016.37|20135.25|20015.25|20136.37|20016.37|20133.53|20013.53|10
1631124370000|2021-09-08 18:06:10|20135.41|20015.41|20144.96|20024.96|20144.96|20024.96|20135.41|20015.41|10
1631124380000|2021-09-08 18:06:20|20145.26|20025.26|20147.4|20027.4|20147.4|20027.4|20145.26|20025.26|9
1631124390000|2021-09-08 18:06:30|20148.22|20028.22|20147.27|20027.27|20148.25|20028.25|20147.27|20027.27|10
1631124400000|2021-09-08 18:06:40|20147.48|20027.48|20149.95|20029.95|20150.03|20030.03|20147.1|20027.1|10
1631124410000|2021-09-08 18:06:50|20149.91|20029.91|20149.76|20029.76|20149.91|20029.91|20148.42|20028.42|9
1631124420000|2021-09-08 18:07:00|20149.45|20029.45|20158.16|20038.16|20158.45|20038.45|20149.45|20029.45|9
1631124430000|2021-09-08 18:07:10|20159.09|20039.09|20161.05|20041.05|20161.05|20041.05|20158.64|20038.64|10
1631124440000|2021-09-08 18:07:20|20162.3|20042.3|20163.55|20043.55|20164.1|20044.1|20162.3|20042.3|10
1631124450000|2021-09-08 18:07:30|20162.41|20042.41|20162.72|20042.72|20163.75|20043.75|20162.03|20042.03|10
1631124460000|2021-09-08 18:07:40|20162.69|20042.69|20163.1|20043.1|20164.6|20044.6|20162.4|20042.4|10
1631124470000|2021-09-08 18:07:50|20162.89|20042.89|20163.13|20043.13|20164.36|20044.36|20162.89|20042.89|9
1631124480000|2021-09-08 18:08:00|20163.07|20043.07|20162.59|20042.59|20164.95|20044.95|20161.26|20041.26|10
1631124490000|2021-09-08 18:08:10|20162.74|20042.74|20161.81|20041.81|20162.74|20042.74|20161.63|20041.63|10
1631124500000|2021-09-08 18:08:20|20161.33|20041.33|20158.83|20038.83|20161.33|20041.33|20158.83|20038.83|10
1631124510000|2021-09-08 18:08:30|20158.92|20038.92|20161.21|20041.21|20161.21|20041.21|20158.64|20038.64|10
1631124520000|2021-09-08 18:08:40|20161.26|20041.26|20159.96|20039.96|20161.26|20041.26|20159.71|20039.71|10
1631124530000|2021-09-08 18:08:50|20159.88|20039.88|20162.48|20042.48|20162.64|20042.64|20158.6|20038.6|9
1631124540000|2021-09-08 18:09:00|20161.34|20041.34|20154.24|20034.24|20161.62|20041.62|20154.24|20034.24|10
1631124550000|2021-09-08 18:09:10|20154.06|20034.06|20155.07|20035.07|20156.08|20036.08|20154.06|20034.06|10
1631124560000|2021-09-08 18:09:20|20154.95|20034.95|20156.8|20036.8|20156.8|20036.8|20154.92|20034.92|10
1631124570000|2021-09-08 18:09:30|20157.3|20037.3|20162.19|20042.19|20162.19|20042.19|20157.3|20037.3|10
1631124580000|2021-09-08 18:09:40|20162.06|20042.06|20168.11|20048.11|20168.11|20048.11|20162.06|20042.06|10
1631124590000|2021-09-08 18:09:50|20168.51|20048.51|20173.98|20053.98|20174.08|20054.08|20168.51|20048.51|10
1631124600000|2021-09-08 18:10:00|20174.88|20054.88|20186.64|20066.64|20186.64|20066.64|20174.64|20054.64|10
1631124610000|2021-09-08 18:10:10|20187.95|20067.95|20192.58|20072.58|20193.79|20073.79|20187.95|20067.95|10
1631124620000|2021-09-08 18:10:20|20193.08|20073.08|20199.96|20079.96|20199.96|20079.96|20193.08|20073.08|10
1631124630000|2021-09-08 18:10:30|20200.89|20080.89|20206.79|20086.79|20206.84|20086.84|20200.15|20080.15|10
1631124640000|2021-09-08 18:10:40|20206.5|20086.5|20205.91|20085.91|20206.72|20086.72|20205.91|20085.91|10
1631124650000|2021-09-08 18:10:50|20205.98|20085.98|20203.81|20083.81|20205.98|20085.98|20203.81|20083.81|10
1631124660000|2021-09-08 18:11:00|20203.6|20083.6|20200.84|20080.84|20203.63|20083.63|20200.84|20080.84|10
1631124670000|2021-09-08 18:11:10|20200.55|20080.55|20197.35|20077.35|20200.55|20080.55|20197.18|20077.18|10
1631124680000|2021-09-08 18:11:20|20197.98|20077.98|20198.83|20078.83|20198.83|20078.83|20196.98|20076.98|10
1631124690000|2021-09-08 18:11:30|20199.01|20079.01|20207.23|20087.23|20207.28|20087.28|20199.01|20079.01|10
1631124700000|2021-09-08 18:11:40|20207.07|20087.07|20218.71|20098.71|20218.71|20098.71|20207.07|20087.07|10
1631124710000|2021-09-08 18:11:50|20218.67|20098.67|20218.95|20098.95|20220.45|20100.45|20217.77|20097.77|10
1631124720000|2021-09-08 18:12:00|20218.7|20098.7|20219.74|20099.74|20220.33|20100.33|20218.45|20098.45|10
1631124730000|2021-09-08 18:12:10|20220.06|20100.06|20217.33|20097.33|20221.95|20101.95|20216.65|20096.65|10
1631124740000|2021-09-08 18:12:20|20217.1|20097.1|20213.38|20093.38|20217.1|20097.1|20213.38|20093.38|10
1631124750000|2021-09-08 18:12:30|20213.7|20093.7|20196.75|20076.75|20213.7|20093.7|20196.75|20076.75|10
1631124760000|2021-09-08 18:12:40|20194.99|20074.99|20194.86|20074.86|20195.07|20075.07|20192.36|20072.36|10
1631124770000|2021-09-08 18:12:50|20195.01|20075.01|20193.67|20073.67|20195.01|20075.01|20192.87|20072.87|10
1631124780000|2021-09-08 18:13:00|20194.98|20074.98|20195.29|20075.29|20195.76|20075.76|20194.98|20074.98|10
1631124790000|2021-09-08 18:13:10|20193.11|20073.11|20190.09|20070.09|20193.11|20073.11|20189.81|20069.81|10
1631124800000|2021-09-08 18:13:20|20190.07|20070.07|20187.26|20067.26|20190.07|20070.07|20187.26|20067.26|10
1631124810000|2021-09-08 18:13:30|20186.53|20066.53|20183.17|20063.17|20187.04|20067.04|20183.17|20063.17|9
1631124820000|2021-09-08 18:13:40|20182.74|20062.74|20180.06|20060.06|20182.92|20062.92|20180.04|20060.04|10
1631124830000|2021-09-08 18:13:50|20179.83|20059.83|20175.61|20055.61|20180.27|20060.27|20175.61|20055.61|10
1631124840000|2021-09-08 18:14:00|20175.31|20055.31|20174.19|20054.19|20175.31|20055.31|20173.02|20053.02|10
1631124850000|2021-09-08 18:14:10|20173.95|20053.95|20173.42|20053.42|20174.2|20054.2|20173.42|20053.42|10
1631124860000|2021-09-08 18:14:20|20173.49|20053.49|20175.26|20055.26|20175.26|20055.26|20173.49|20053.49|9
1631124870000|2021-09-08 18:14:30|20175.07|20055.07|20176.18|20056.18|20176.77|20056.77|20175.07|20055.07|10
1631124880000|2021-09-08 18:14:40|20176.33|20056.33|20172.68|20052.68|20177.08|20057.08|20172.68|20052.68|10
1631124890000|2021-09-08 18:14:50|20173.48|20053.48|20168.75|20048.75|20173.48|20053.48|20168.68|20048.68|9
1631124900000|2021-09-08 18:15:00|20167.61|20047.61|20165.72|20045.72|20167.61|20047.61|20165.72|20045.72|10
1631124910000|2021-09-08 18:15:10|20165.43|20045.43|20159.22|20039.22|20165.5|20045.5|20159.02|20039.02|10
1631124920000|2021-09-08 18:15:20|20158.8|20038.8|20157.81|20037.81|20158.8|20038.8|20156.92|20036.92|10
1631124930000|2021-09-08 18:15:30|20157.79|20037.79|20152.67|20032.67|20157.94|20037.94|20152.67|20032.67|10
1631124940000|2021-09-08 18:15:40|20152.4|20032.4|20149.94|20029.94|20152.63|20032.63|20149.94|20029.94|10
1631124950000|2021-09-08 18:15:50|20150.09|20030.09|20146.1|20026.1|20150.09|20030.09|20146.1|20026.1|10
1631124960000|2021-09-08 18:16:00|20144.23|20024.23|20143.13|20023.13|20144.61|20024.61|20143.13|20023.13|10
1631124970000|2021-09-08 18:16:10|20142.26|20022.26|20140.43|20020.43|20142.26|20022.26|20140.43|20020.43|10
1631124980000|2021-09-08 18:16:20|20140.23|20020.23|20138.1|20018.1|20140.23|20020.23|20137.97|20017.97|9
1631124990000|2021-09-08 18:16:30|20136.05|20016.05|20132.76|20012.76|20136.05|20016.05|20132.76|20012.76|10
1631125000000|2021-09-08 18:16:40|20132.46|20012.46|20128.61|20008.61|20133.61|20013.61|20128.61|20008.61|10
1631125010000|2021-09-08 18:16:50|20128.68|20008.68|20124.24|20004.24|20128.68|20008.68|20124.24|20004.24|10
1631125020000|2021-09-08 18:17:00|20123.27|20003.27|20122.11|20002.11|20123.27|20003.27|20120.25|20000.25|10
1631125030000|2021-09-08 18:17:10|20122.31|20002.31|20119.89|19999.89|20124.21|20004.21|20119.89|19999.89|10
1631125040000|2021-09-08 18:17:20|20120.14|20000.14|20116.47|19996.47|20120.42|20000.42|20116.47|19996.47|10
1631125050000|2021-09-08 18:17:30|20116.41|19996.41|20113.39|19993.39|20116.41|19996.41|20113.28|19993.28|9
1631125060000|2021-09-08 18:17:40|20114.54|19994.54|20115.03|19995.03|20115.45|19995.45|20114.54|19994.54|9
1631125070000|2021-09-08 18:17:50|20115.92|19995.92|20116.31|19996.31|20116.52|19996.52|20115.39|19995.39|10
1631125080000|2021-09-08 18:18:00|20116.51|19996.51|20115.4|19995.4|20116.51|19996.51|20114.2|19994.2|10
1631125090000|2021-09-08 18:18:10|20115.78|19995.78|20120.43|20000.43|20120.43|20000.43|20115.76|19995.76|10
1631125100000|2021-09-08 18:18:20|20119.69|19999.69|20126.11|20006.11|20126.11|20006.11|20119.69|19999.69|10
1631125110000|2021-09-08 18:18:30|20128.91|20008.91|20129.73|20009.73|20130.38|20010.38|20128.91|20008.91|10
1631125120000|2021-09-08 18:18:40|20131.06|20011.06|20138.68|20018.68|20138.68|20018.68|20128.52|20008.52|10
1631125130000|2021-09-08 18:18:50|20139.12|20019.12|20141.22|20021.22|20141.89|20021.89|20139.12|20019.12|10
1631125140000|2021-09-08 18:19:00|20140.59|20020.59|20143.95|20023.95|20143.95|20023.95|20140.59|20020.59|10
1631125150000|2021-09-08 18:19:10|20144|20024|20145.62|20025.62|20145.62|20025.62|20143.8|20023.8|10
1631125160000|2021-09-08 18:19:20|20146.23|20026.23|20150.45|20030.45|20151.13|20031.13|20146.23|20026.23|10
1631125170000|2021-09-08 18:19:30|20152.05|20032.05|20155.71|20035.71|20156.13|20036.13|20152.05|20032.05|10
1631125180000|2021-09-08 18:19:40|20156.6|20036.6|20157.26|20037.26|20157.32|20037.32|20155.95|20035.95|10
1631125190000|2021-09-08 18:19:50|20159.67|20039.67|20158.61|20038.61|20159.74|20039.74|20158.27|20038.27|10
1631125200000|2021-09-08 18:20:00|20158.27|20038.27|20157.61|20037.61|20158.27|20038.27|20157.33|20037.33|10
1631125210000|2021-09-08 18:20:10|20156.96|20036.96|20155.09|20035.09|20156.96|20036.96|20154.99|20034.99|10
1631125220000|2021-09-08 18:20:20|20155.15|20035.15|20157.38|20037.38|20158.97|20038.97|20154.44|20034.44|10
1631125230000|2021-09-08 18:20:30|20158.12|20038.12|20159.51|20039.51|20159.51|20039.51|20157.88|20037.88|10
1631125240000|2021-09-08 18:20:40|20159.54|20039.54|20161.68|20041.68|20161.78|20041.78|20159.54|20039.54|10
1631125250000|2021-09-08 18:20:50|20162.31|20042.31|20164.74|20044.74|20164.94|20044.94|20162.31|20042.31|10
1631125260000|2021-09-08 18:21:00|20164.33|20044.33|20163.95|20043.95|20164.99|20044.99|20163.01|20043.01|10
1631125270000|2021-09-08 18:21:10|20163.62|20043.62|20164.25|20044.25|20164.25|20044.25|20162.82|20042.82|10
1631125280000|2021-09-08 18:21:20|20167|20047|20168.93|20048.93|20168.93|20048.93|20165.78|20045.78|9
1631125290000|2021-09-08 18:21:30|20170.29|20050.29|20186.4|20066.4|20186.67|20066.67|20170.29|20050.29|10
1631125300000|2021-09-08 18:21:40|20185.13|20065.13|20198.62|20078.62|20198.62|20078.62|20185.13|20065.13|10
1631125310000|2021-09-08 18:21:50|20198.17|20078.17|20202.55|20082.55|20202.55|20082.55|20197.64|20077.64|10
1631125320000|2021-09-08 18:22:00|20202.64|20082.64|20204.9|20084.9|20204.93|20084.93|20200.19|20080.19|10
1631125330000|2021-09-08 18:22:10|20203.6|20083.6|20207.79|20087.79|20207.79|20087.79|20203.6|20083.6|10
1631125340000|2021-09-08 18:22:20|20208.33|20088.33|20213.52|20093.52|20213.52|20093.52|20208.33|20088.33|9
1631125350000|2021-09-08 18:22:30|20213.53|20093.53|20217.16|20097.16|20217.16|20097.16|20212.65|20092.65|9
1631125360000|2021-09-08 18:22:40|20217.28|20097.28|20218.29|20098.29|20221.09|20101.09|20217.28|20097.28|10
1631125370000|2021-09-08 18:22:50|20218.32|20098.32|20221.9|20101.9|20221.9|20101.9|20218.18|20098.18|10
1631125380000|2021-09-08 18:23:00|20222.48|20102.48|20228.21|20108.21|20228.21|20108.21|20222.48|20102.48|10
1631125390000|2021-09-08 18:23:10|20228.3|20108.3|20239.39|20119.39|20239.39|20119.39|20228.3|20108.3|9
1631125400000|2021-09-08 18:23:20|20239.91|20119.91|20248.34|20128.34|20248.34|20128.34|20239.91|20119.91|10
1631125410000|2021-09-08 18:23:30|20247.78|20127.78|20255.58|20135.58|20255.58|20135.58|20247.78|20127.78|10
1631125420000|2021-09-08 18:23:40|20255.44|20135.44|20258.53|20138.53|20259.21|20139.21|20255.44|20135.44|10
1631125430000|2021-09-08 18:23:50|20258.63|20138.63|20267.42|20147.42|20267.42|20147.42|20258.63|20138.63|10
1631125440000|2021-09-08 18:24:00|20267.77|20147.77|20270.47|20150.47|20271.12|20151.12|20267.77|20147.77|10
1631125450000|2021-09-08 18:24:10|20270.09|20150.09|20276.4|20156.4|20276.4|20156.4|20269.26|20149.26|10
1631125460000|2021-09-08 18:24:20|20276.8|20156.8|20278.08|20158.08|20278.61|20158.61|20276.8|20156.8|10
1631125470000|2021-09-08 18:24:30|20278.09|20158.09|20281.31|20161.31|20283.11|20163.11|20278.09|20158.09|10
1631125480000|2021-09-08 18:24:40|20280.91|20160.91|20276.64|20156.64|20280.91|20160.91|20276.05|20156.05|10
1631125490000|2021-09-08 18:24:50|20276.85|20156.85|20278.06|20158.06|20279.05|20159.05|20276.3|20156.3|10
1631125500000|2021-09-08 18:25:00|20276.82|20156.82|20271.16|20151.16|20276.82|20156.82|20271.16|20151.16|10
1631125510000|2021-09-08 18:25:10|20270.37|20150.37|20264.83|20144.83|20270.37|20150.37|20264.83|20144.83|10
1631125520000|2021-09-08 18:25:20|20262.71|20142.71|20257.17|20137.17|20262.71|20142.71|20256.69|20136.69|10
1631125530000|2021-09-08 18:25:30|20257.31|20137.31|20246.17|20126.17|20257.31|20137.31|20246.17|20126.17|10
1631125540000|2021-09-08 18:25:40|20245.34|20125.34|20244.69|20124.69|20246.15|20126.15|20244.41|20124.41|10
1631125550000|2021-09-08 18:25:50|20246.04|20126.04|20242.43|20122.43|20246.04|20126.04|20241.28|20121.28|10
1631125560000|2021-09-08 18:26:00|20244.16|20124.16|20240.91|20120.91|20244.22|20124.22|20240.91|20120.91|10
1631125570000|2021-09-08 18:26:10|20240.32|20120.32|20238.89|20118.89|20240.32|20120.32|20238.65|20118.65|10
1631125580000|2021-09-08 18:26:20|20239.49|20119.49|20239.21|20119.21|20240.17|20120.17|20238.83|20118.83|10
1631125590000|2021-09-08 18:26:30|20238.75|20118.75|20234.91|20114.91|20238.75|20118.75|20234.72|20114.72|10
1631125600000|2021-09-08 18:26:40|20234.67|20114.67|20236.59|20116.59|20236.85|20116.85|20234.67|20114.67|9
1631125610000|2021-09-08 18:26:50|20233.84|20113.84|20226.58|20106.58|20233.84|20113.84|20226.58|20106.58|9
1631125620000|2021-09-08 18:27:00|20225.95|20105.95|20218.4|20098.4|20225.95|20105.95|20217.93|20097.93|10
1631125630000|2021-09-08 18:27:10|20219.05|20099.05|20222.82|20102.82|20223.27|20103.27|20219.05|20099.05|8
1631125640000|2021-09-08 18:27:20|20222.98|20102.98|20226.71|20106.71|20226.71|20106.71|20222.98|20102.98|9
1631125650000|2021-09-08 18:27:30|20226.43|20106.43|20223.2|20103.2|20226.43|20106.43|20223.2|20103.2|10
1631125660000|2021-09-08 18:27:40|20223.56|20103.56|20224.69|20104.69|20224.8|20104.8|20223.44|20103.44|10
1631125670000|2021-09-08 18:27:50|20224.56|20104.56|20225.86|20105.86|20226.11|20106.11|20224.19|20104.19|9
1631125680000|2021-09-08 18:28:00|20226.02|20106.02|20228.04|20108.04|20229.6|20109.6|20226.02|20106.02|10
1631125690000|2021-09-08 18:28:10|20228.8|20108.8|20226.97|20106.97|20228.99|20108.99|20226.97|20106.97|10
1631125700000|2021-09-08 18:28:20|20227.07|20107.07|20227.75|20107.75|20228.56|20108.56|20226.71|20106.71|10
1631125710000|2021-09-08 18:28:30|20227.5|20107.5|20227.3|20107.3|20227.5|20107.5|20226.89|20106.89|10
1631125720000|2021-09-08 18:28:40|20226.77|20106.77|20225.42|20105.42|20226.77|20106.77|20224.39|20104.39|10
1631125730000|2021-09-08 18:28:50|20224.66|20104.66|20221.67|20101.67|20224.95|20104.95|20221.67|20101.67|10
1631125740000|2021-09-08 18:29:00|20221.15|20101.15|20215.45|20095.45|20221.15|20101.15|20215.45|20095.45|10
1631125750000|2021-09-08 18:29:10|20216.79|20096.79|20217.15|20097.15|20217.15|20097.15|20215.93|20095.93|10
1631125760000|2021-09-08 18:29:20|20218.32|20098.32|20216.51|20096.51|20219.56|20099.56|20216.51|20096.51|10
1631125770000|2021-09-08 18:29:30|20216.62|20096.62|20219.24|20099.24|20220.05|20100.05|20216.12|20096.12|10
1631125780000|2021-09-08 18:29:40|20219.02|20099.02|20222.59|20102.59|20222.75|20102.75|20219.02|20099.02|10
1631125790000|2021-09-08 18:29:50|20223.55|20103.55|20231.98|20111.98|20231.98|20111.98|20222.96|20102.96|10
1631125800000|2021-09-08 18:30:00|20232.52|20112.52|20236.54|20116.54|20237.71|20117.71|20232.52|20112.52|10
1631125810000|2021-09-08 18:30:10|20236.74|20116.74|20247.29|20127.29|20247.29|20127.29|20236.74|20116.74|10
1631125820000|2021-09-08 18:30:20|20247.07|20127.07|20250.31|20130.31|20250.71|20130.71|20246.31|20126.31|10
1631125830000|2021-09-08 18:30:30|20250.89|20130.89|20258.48|20138.48|20259.8|20139.8|20250.88|20130.88|10
1631125840000|2021-09-08 18:30:40|20258.41|20138.41|20268.67|20148.67|20268.67|20148.67|20258.41|20138.41|10
1631125850000|2021-09-08 18:30:50|20269.84|20149.84|20274.61|20154.61|20274.61|20154.61|20269.84|20149.84|9
1631125860000|2021-09-08 18:31:00|20275.71|20155.71|20273.07|20153.07|20276.49|20156.49|20273.07|20153.07|10
1631125870000|2021-09-08 18:31:10|20273.23|20153.23|20263.91|20143.91|20273.23|20153.23|20263.91|20143.91|10
1631125880000|2021-09-08 18:31:20|20264.05|20144.05|20261.82|20141.82|20264.05|20144.05|20261.21|20141.21|10
1631125890000|2021-09-08 18:31:30|20260.53|20140.53|20264.23|20144.23|20265.28|20145.28|20260.53|20140.53|10
1631125900000|2021-09-08 18:31:40|20264.48|20144.48|20267.4|20147.4|20267.4|20147.4|20264.48|20144.48|10
1631125910000|2021-09-08 18:31:50|20267.54|20147.54|20265.14|20145.14|20268.39|20148.39|20265.12|20145.12|10
1631125920000|2021-09-08 18:32:00|20264.85|20144.85|20260.45|20140.45|20265.27|20145.27|20260.45|20140.45|10
1631125930000|2021-09-08 18:32:10|20261.03|20141.03|20260.68|20140.68|20262.29|20142.29|20259.8|20139.8|10
1631125940000|2021-09-08 18:32:20|20258.5|20138.5|20256.11|20136.11|20258.5|20138.5|20256.11|20136.11|10
1631125950000|2021-09-08 18:32:30|20256.06|20136.06|20255.25|20135.25|20256.06|20136.06|20254.22|20134.22|10
1631125960000|2021-09-08 18:32:40|20254.57|20134.57|20252.76|20132.76|20254.57|20134.57|20251.54|20131.54|10
1631125970000|2021-09-08 18:32:50|20253.91|20133.91|20251.34|20131.34|20253.91|20133.91|20251.34|20131.34|10
1631125980000|2021-09-08 18:33:00|20250.74|20130.74|20245.14|20125.14|20250.74|20130.74|20245.14|20125.14|10
1631125990000|2021-09-08 18:33:10|20245.18|20125.18|20238|20118|20245.18|20125.18|20237.57|20117.57|9
1631126000000|2021-09-08 18:33:20|20237.79|20117.79|20239.4|20119.4|20240.06|20120.06|20237.38|20117.38|10
1631126010000|2021-09-08 18:33:30|20239.57|20119.57|20239.96|20119.96|20240.66|20120.66|20238.68|20118.68|10
1631126020000|2021-09-08 18:33:40|20240.19|20120.19|20241.16|20121.16|20241.36|20121.36|20239.55|20119.55|10
1631126030000|2021-09-08 18:33:50|20241.04|20121.04|20239.95|20119.95|20241.04|20121.04|20238.68|20118.68|10
1631126040000|2021-09-08 18:34:00|20239.8|20119.8|20239.81|20119.81|20241.49|20121.49|20239.44|20119.44|10
1631126050000|2021-09-08 18:34:10|20241.03|20121.03|20244.73|20124.73|20244.73|20124.73|20241.03|20121.03|10
1631126060000|2021-09-08 18:34:20|20244.86|20124.86|20246.91|20126.91|20247.71|20127.71|20244.86|20124.86|10
1631126070000|2021-09-08 18:34:30|20247.79|20127.79|20253.64|20133.64|20253.64|20133.64|20247.79|20127.79|10
1631126080000|2021-09-08 18:34:40|20253.96|20133.96|20255.05|20135.05|20256.37|20136.37|20253.82|20133.82|10
1631126090000|2021-09-08 18:34:50|20255.11|20135.11|20256.05|20136.05|20256.51|20136.51|20255.11|20135.11|10
1631126100000|2021-09-08 18:35:00|20255.99|20135.99|20260.09|20140.09|20260.09|20140.09|20255.99|20135.99|10
1631126110000|2021-09-08 18:35:10|20259.71|20139.71|20256.17|20136.17|20259.71|20139.71|20256.17|20136.17|10
1631126120000|2021-09-08 18:35:20|20254.54|20134.54|20255.89|20135.89|20255.89|20135.89|20253.64|20133.64|10
1631126130000|2021-09-08 18:35:30|20254.89|20134.89|20255.36|20135.36|20256.2|20136.2|20254.89|20134.89|10
1631126140000|2021-09-08 18:35:40|20255.55|20135.55|20252.26|20132.26|20255.65|20135.65|20252.22|20132.22|10
1631126150000|2021-09-08 18:35:50|20252.16|20132.16|20247.9|20127.9|20252.16|20132.16|20247.75|20127.75|10
1631126160000|2021-09-08 18:36:00|20247.12|20127.12|20252.33|20132.33|20252.33|20132.33|20245.7|20125.7|10
1631126170000|2021-09-08 18:36:10|20253.15|20133.15|20258.54|20138.54|20258.54|20138.54|20253.15|20133.15|10
1631126180000|2021-09-08 18:36:20|20259.04|20139.04|20262.34|20142.34|20262.71|20142.71|20259.04|20139.04|10
1631126190000|2021-09-08 18:36:30|20262.37|20142.37|20265.85|20145.85|20265.85|20145.85|20262.37|20142.37|9
1631126200000|2021-09-08 18:36:40|20265.61|20145.61|20269.36|20149.36|20269.36|20149.36|20265.61|20145.61|10
1631126210000|2021-09-08 18:36:50|20270.3|20150.3|20282.73|20162.73|20282.91|20162.91|20270.3|20150.3|10
1631126220000|2021-09-08 18:37:00|20282.54|20162.54|20283.47|20163.47|20284.05|20164.05|20281.82|20161.82|10
1631126230000|2021-09-08 18:37:10|20281.92|20161.92|20276.94|20156.94|20281.92|20161.92|20276.5|20156.5|10
1631126240000|2021-09-08 18:37:20|20276.59|20156.59|20278.26|20158.26|20279.38|20159.38|20276.59|20156.59|10
1631126250000|2021-09-08 18:37:30|20277.92|20157.92|20261.62|20141.62|20277.92|20157.92|20261.62|20141.62|10
1631126260000|2021-09-08 18:37:40|20261.09|20141.09|20262.77|20142.77|20263.08|20143.08|20261.09|20141.09|10
1631126270000|2021-09-08 18:37:50|20262.86|20142.86|20265.32|20145.32|20265.53|20145.53|20262.86|20142.86|10
1631126280000|2021-09-08 18:38:00|20265|20145|20266.93|20146.93|20266.93|20146.93|20263.82|20143.82|10
1631126290000|2021-09-08 18:38:10|20266.94|20146.94|20261.44|20141.44|20266.94|20146.94|20261.44|20141.44|10
1631126300000|2021-09-08 18:38:20|20261.4|20141.4|20259.25|20139.25|20261.4|20141.4|20258.93|20138.93|10
1631126310000|2021-09-08 18:38:30|20259.36|20139.36|20261.42|20141.42|20261.42|20141.42|20259.36|20139.36|10
1631126320000|2021-09-08 18:38:40|20260.54|20140.54|20262.43|20142.43|20262.43|20142.43|20259.87|20139.87|10
1631126330000|2021-09-08 18:38:50|20262.17|20142.17|20266.34|20146.34|20266.47|20146.47|20262.17|20142.17|10
1631126340000|2021-09-08 18:39:00|20266.49|20146.49|20265.21|20145.21|20267.46|20147.46|20265.21|20145.21|10
1631126350000|2021-09-08 18:39:10|20265.41|20145.41|20261.95|20141.95|20265.41|20145.41|20261.95|20141.95|10
1631126360000|2021-09-08 18:39:20|20261.99|20141.99|20259.85|20139.85|20261.99|20141.99|20259.44|20139.44|10
1631126370000|2021-09-08 18:39:30|20260.1|20140.1|20258.61|20138.61|20260.12|20140.12|20258.46|20138.46|10
1631126380000|2021-09-08 18:39:40|20258.47|20138.47|20254.56|20134.56|20258.5|20138.5|20254.56|20134.56|9
1631126390000|2021-09-08 18:39:50|20254.67|20134.67|20258.29|20138.29|20258.29|20138.29|20254.56|20134.56|10
1631126400000|2021-09-08 18:40:00|20258.19|20138.19|20261.13|20141.13|20262.29|20142.29|20258.19|20138.19|10
1631126410000|2021-09-08 18:40:10|20261|20141|20257.76|20137.76|20261|20141|20257.42|20137.42|10
1631126420000|2021-09-08 18:40:20|20258.02|20138.02|20260.38|20140.38|20260.75|20140.75|20258.02|20138.02|10
1631126430000|2021-09-08 18:40:30|20260.97|20140.97|20259.86|20139.86|20261.35|20141.35|20259.86|20139.86|10
1631126440000|2021-09-08 18:40:40|20259.81|20139.81|20250.42|20130.42|20259.81|20139.81|20250.42|20130.42|10
1631126450000|2021-09-08 18:40:50|20249.38|20129.38|20244.2|20124.2|20250.63|20130.63|20244.2|20124.2|10
1631126460000|2021-09-08 18:41:00|20241.73|20121.73|20237.36|20117.36|20241.73|20121.73|20237.36|20117.36|10
1631126470000|2021-09-08 18:41:10|20237.42|20117.42|20239.81|20119.81|20239.81|20119.81|20237.37|20117.37|10
1631126480000|2021-09-08 18:41:20|20239.72|20119.72|20242.06|20122.06|20242.06|20122.06|20239.72|20119.72|10
1631126490000|2021-09-08 18:41:30|20242.38|20122.38|20243.65|20123.65|20244.57|20124.57|20241.72|20121.72|10
1631126500000|2021-09-08 18:41:40|20243.98|20123.98|20246.48|20126.48|20246.48|20126.48|20243.1|20123.1|10
1631126510000|2021-09-08 18:41:50|20246.45|20126.45|20243.98|20123.98|20246.9|20126.9|20243.64|20123.64|10
1631126520000|2021-09-08 18:42:00|20243.55|20123.55|20241.69|20121.69|20243.56|20123.56|20241.69|20121.69|10
1631126530000|2021-09-08 18:42:10|20241.51|20121.51|20240.17|20120.17|20241.51|20121.51|20240.08|20120.08|10
1631126540000|2021-09-08 18:42:20|20240.03|20120.03|20240.45|20120.45|20241.33|20121.33|20239.97|20119.97|10
1631126550000|2021-09-08 18:42:30|20240.66|20120.66|20243|20123|20243.05|20123.05|20240.66|20120.66|10
1631126560000|2021-09-08 18:42:40|20242.94|20122.94|20240.95|20120.95|20244.19|20124.19|20240.29|20120.29|10
1631126570000|2021-09-08 18:42:50|20240.76|20120.76|20241.34|20121.34|20241.34|20121.34|20239.53|20119.53|9
1631126580000|2021-09-08 18:43:00|20241.48|20121.48|20241.56|20121.56|20242.82|20122.82|20240.89|20120.89|10
1631126590000|2021-09-08 18:43:10|20241.9|20121.9|20241.41|20121.41|20241.96|20121.96|20240.63|20120.63|9
1631126600000|2021-09-08 18:43:20|20241.45|20121.45|20238.4|20118.4|20241.46|20121.46|20238.4|20118.4|10
1631126610000|2021-09-08 18:43:30|20239.74|20119.74|20241.85|20121.85|20241.85|20121.85|20239.48|20119.48|10
1631126620000|2021-09-08 18:43:40|20241.72|20121.72|20241.74|20121.74|20241.99|20121.99|20239.59|20119.59|10
1631126630000|2021-09-08 18:43:50|20241.13|20121.13|20242.9|20122.9|20242.98|20122.98|20240.77|20120.77|10
1631126640000|2021-09-08 18:44:00|20242.72|20122.72|20246.41|20126.41|20246.41|20126.41|20242.72|20122.72|10
1631126650000|2021-09-08 18:44:10|20245.83|20125.83|20246.74|20126.74|20246.74|20126.74|20244.96|20124.96|10
1631126660000|2021-09-08 18:44:20|20246.09|20126.09|20248|20128|20248|20128|20246.09|20126.09|10
1631126670000|2021-09-08 18:44:30|20247.98|20127.98|20248.55|20128.55|20249.72|20129.72|20247.8|20127.8|10
1631126680000|2021-09-08 18:44:40|20250.33|20130.33|20247.46|20127.46|20250.33|20130.33|20247.1|20127.1|10
1631126690000|2021-09-08 18:44:50|20247.31|20127.31|20250.61|20130.61|20250.61|20130.61|20247.23|20127.23|10
1631126700000|2021-09-08 18:45:00|20250.57|20130.57|20250.49|20130.49|20251.71|20131.71|20250.49|20130.49|10
1631126710000|2021-09-08 18:45:10|20250.5|20130.5|20250.16|20130.16|20250.5|20130.5|20248.48|20128.48|10
1631126720000|2021-09-08 18:45:20|20249.85|20129.85|20249.32|20129.32|20250.09|20130.09|20249.17|20129.17|10
1631126730000|2021-09-08 18:45:30|20249.01|20129.01|20243.14|20123.14|20249.01|20129.01|20243.14|20123.14|10
1631126740000|2021-09-08 18:45:40|20243.38|20123.38|20239.76|20119.76|20243.38|20123.38|20239.76|20119.76|10
1631126750000|2021-09-08 18:45:50|20240.93|20120.93|20235.96|20115.96|20241.09|20121.09|20235.96|20115.96|10
1631126760000|2021-09-08 18:46:00|20235.87|20115.87|20234.21|20114.21|20235.87|20115.87|20234.06|20114.06|9
1631126770000|2021-09-08 18:46:10|20233.7|20113.7|20231.22|20111.22|20233.87|20113.87|20231.03|20111.03|10
1631126780000|2021-09-08 18:46:20|20231.18|20111.18|20230.51|20110.51|20231.4|20111.4|20230.51|20110.51|10
1631126790000|2021-09-08 18:46:30|20229.21|20109.21|20229.83|20109.83|20230.53|20110.53|20229.21|20109.21|9
1631126800000|2021-09-08 18:46:40|20231.3|20111.3|20229.47|20109.47|20231.3|20111.3|20228.71|20108.71|10
1631126810000|2021-09-08 18:46:50|20229.29|20109.29|20228.74|20108.74|20229.68|20109.68|20228.44|20108.44|10
1631126820000|2021-09-08 18:47:00|20228.36|20108.36|20224.66|20104.66|20228.36|20108.36|20224.66|20104.66|10
1631126830000|2021-09-08 18:47:10|20223.88|20103.88|20223.96|20103.96|20223.99|20103.99|20222.58|20102.58|10
1631126840000|2021-09-08 18:47:20|20223.54|20103.54|20229.22|20109.22|20229.22|20109.22|20222.77|20102.77|10
1631126850000|2021-09-08 18:47:30|20229.53|20109.53|20233.15|20113.15|20233.23|20113.23|20229.53|20109.53|10
1631126860000|2021-09-08 18:47:40|20233.49|20113.49|20235.2|20115.2|20235.22|20115.22|20232.6|20112.6|10
1631126870000|2021-09-08 18:47:50|20235.25|20115.25|20235.28|20115.28|20236.5|20116.5|20233.86|20113.86|10
1631126880000|2021-09-08 18:48:00|20235.34|20115.34|20237.71|20117.71|20239.04|20119.04|20235.34|20115.34|10
1631126890000|2021-09-08 18:48:10|20237.51|20117.51|20237.77|20117.77|20238.56|20118.56|20237.27|20117.27|10
1631126900000|2021-09-08 18:48:20|20237.72|20117.72|20238.25|20118.25|20238.44|20118.44|20237.22|20117.22|10
1631126910000|2021-09-08 18:48:30|20238.15|20118.15|20245.76|20125.76|20245.76|20125.76|20238.15|20118.15|10
1631126920000|2021-09-08 18:48:40|20245.73|20125.73|20251.63|20131.63|20251.63|20131.63|20245.71|20125.71|10
1631126930000|2021-09-08 18:48:50|20252.28|20132.28|20256.17|20136.17|20256.17|20136.17|20252.28|20132.28|10
1631126940000|2021-09-08 18:49:00|20258.31|20138.31|20258.51|20138.51|20258.84|20138.84|20257.96|20137.96|10
1631126950000|2021-09-08 18:49:10|20259.2|20139.2|20261.54|20141.54|20261.69|20141.69|20259.2|20139.2|10
1631126960000|2021-09-08 18:49:20|20261.8|20141.8|20258.64|20138.64|20261.89|20141.89|20258.64|20138.64|10
1631126970000|2021-09-08 18:49:30|20258.56|20138.56|20259.59|20139.59|20259.93|20139.93|20258.56|20138.56|10
1631126980000|2021-09-08 18:49:40|20259.25|20139.25|20255.1|20135.1|20259.62|20139.62|20255.1|20135.1|10
1631126990000|2021-09-08 18:49:50|20255.53|20135.53|20256.9|20136.9|20256.9|20136.9|20255.1|20135.1|9
1631127000000|2021-09-08 18:50:00|20257.16|20137.16|20254.48|20134.48|20257.38|20137.38|20254.48|20134.48|9
1631127010000|2021-09-08 18:50:10|20254.39|20134.39|20249.45|20129.45|20254.39|20134.39|20249.45|20129.45|10
1631127020000|2021-09-08 18:50:20|20247.95|20127.95|20240.16|20120.16|20247.95|20127.95|20240.15|20120.15|10
1631127030000|2021-09-08 18:50:30|20240.22|20120.22|20239.48|20119.48|20240.22|20120.22|20238.87|20118.87|9
1631127040000|2021-09-08 18:50:40|20240.71|20120.71|20244.47|20124.47|20244.49|20124.49|20240.4|20120.4|10
1631127050000|2021-09-08 18:50:50|20245.04|20125.04|20243.32|20123.32|20247.57|20127.57|20243.32|20123.32|10
1631127060000|2021-09-08 18:51:00|20243.34|20123.34|20242.97|20122.97|20244.15|20124.15|20241.91|20121.91|10
1631127070000|2021-09-08 18:51:10|20242.15|20122.15|20241.33|20121.33|20242.63|20122.63|20240.78|20120.78|9
1631127080000|2021-09-08 18:51:20|20241.37|20121.37|20241.46|20121.46|20242.74|20122.74|20241.37|20121.37|10
1631127090000|2021-09-08 18:51:30|20241.39|20121.39|20245.2|20125.2|20245.2|20125.2|20241.39|20121.39|10
1631127100000|2021-09-08 18:51:40|20245.27|20125.27|20248.33|20128.33|20248.33|20128.33|20245.26|20125.26|10
1631127110000|2021-09-08 18:51:50|20248.34|20128.34|20251.95|20131.95|20251.95|20131.95|20247.86|20127.86|9
1631127120000|2021-09-08 18:52:00|20252.24|20132.24|20254.02|20134.02|20254.18|20134.18|20251.88|20131.88|10
1631127130000|2021-09-08 18:52:10|20254.43|20134.43|20256.58|20136.58|20256.73|20136.73|20254.43|20134.43|10
1631127140000|2021-09-08 18:52:20|20257.45|20137.45|20257.32|20137.32|20257.97|20137.97|20256.82|20136.82|10
1631127150000|2021-09-08 18:52:30|20257.52|20137.52|20256.98|20136.98|20257.52|20137.52|20256.68|20136.68|8
1631127160000|2021-09-08 18:52:40|20257.2|20137.2|20258.04|20138.04|20258.38|20138.38|20256.83|20136.83|10
1631127170000|2021-09-08 18:52:50|20258.22|20138.22|20258.22|20138.22|20258.52|20138.52|20258.11|20138.11|9
1631127180000|2021-09-08 18:53:00|20258.25|20138.25|20256.64|20136.64|20258.55|20138.55|20256.64|20136.64|10
1631127190000|2021-09-08 18:53:10|20255.96|20135.96|20257.54|20137.54|20258.24|20138.24|20255.72|20135.72|10
1631127200000|2021-09-08 18:53:20|20257.87|20137.87|20262.31|20142.31|20262.31|20142.31|20257.87|20137.87|10
1631127210000|2021-09-08 18:53:30|20262.66|20142.66|20266.64|20146.64|20266.64|20146.64|20262.64|20142.64|10
1631127220000|2021-09-08 18:53:40|20266.61|20146.61|20266.11|20146.11|20267.91|20147.91|20266.11|20146.11|10
1631127230000|2021-09-08 18:53:50|20266.15|20146.15|20271.63|20151.63|20271.63|20151.63|20266.15|20146.15|10
1631127240000|2021-09-08 18:54:00|20273.45|20153.45|20276.09|20156.09|20276.79|20156.79|20273.45|20153.45|10
1631127250000|2021-09-08 18:54:10|20276.25|20156.25|20276.69|20156.69|20277|20157|20276.25|20156.25|10
1631127260000|2021-09-08 18:54:20|20276.97|20156.97|20282.22|20162.22|20282.22|20162.22|20276.97|20156.97|10
1631127270000|2021-09-08 18:54:30|20283.2|20163.2|20294.19|20174.19|20294.19|20174.19|20283.2|20163.2|10
1631127280000|2021-09-08 18:54:40|20295.76|20175.76|20300.68|20180.68|20300.68|20180.68|20295.76|20175.76|10
1631127290000|2021-09-08 18:54:50|20300.36|20180.36|20307.71|20187.71|20307.71|20187.71|20300.36|20180.36|10
1631127300000|2021-09-08 18:55:00|20306.8|20186.8|20307.07|20187.07|20307.07|20187.07|20305.92|20185.92|10
1631127310000|2021-09-08 18:55:10|20307.18|20187.18|20309.13|20189.13|20309.13|20189.13|20307.18|20187.18|10
1631127320000|2021-09-08 18:55:20|20309.79|20189.79|20317.33|20197.33|20317.33|20197.33|20309.79|20189.79|10
1631127330000|2021-09-08 18:55:30|20317.45|20197.45|20323.41|20203.41|20325.54|20205.54|20317.45|20197.45|10
1631127340000|2021-09-08 18:55:40|20323.75|20203.75|20328.82|20208.82|20328.82|20208.82|20323.07|20203.07|10
1631127350000|2021-09-08 18:55:50|20329.31|20209.31|20326.63|20206.63|20331.94|20211.94|20326.63|20206.63|10
1631127360000|2021-09-08 18:56:00|20328.37|20208.37|20323.85|20203.85|20328.37|20208.37|20323.85|20203.85|10
1631127370000|2021-09-08 18:56:10|20323.58|20203.58|20321.22|20201.22|20325.18|20205.18|20320.9|20200.9|10
1631127380000|2021-09-08 18:56:20|20321.07|20201.07|20321.44|20201.44|20321.85|20201.85|20320.94|20200.94|10
1631127390000|2021-09-08 18:56:30|20321.27|20201.27|20320.13|20200.13|20321.27|20201.27|20318.89|20198.89|9
1631127400000|2021-09-08 18:56:40|20320.67|20200.67|20323.59|20203.59|20323.59|20203.59|20319.72|20199.72|9
1631127410000|2021-09-08 18:56:50|20323.49|20203.49|20328.26|20208.26|20328.82|20208.82|20322.85|20202.85|10
1631127420000|2021-09-08 18:57:00|20328|20208|20329.52|20209.52|20329.58|20209.58|20328|20208|10
1631127430000|2021-09-08 18:57:10|20329.91|20209.91|20333.18|20213.18|20333.23|20213.23|20329.47|20209.47|10
1631127440000|2021-09-08 18:57:20|20333.96|20213.96|20331.77|20211.77|20333.96|20213.96|20331.77|20211.77|10
1631127450000|2021-09-08 18:57:30|20331.69|20211.69|20333.41|20213.41|20333.41|20213.41|20331.57|20211.57|10
1631127460000|2021-09-08 18:57:40|20333.94|20213.94|20333.52|20213.52|20335.38|20215.38|20333.15|20213.15|10
1631127470000|2021-09-08 18:57:50|20333.62|20213.62|20332.95|20212.95|20334.01|20214.01|20332.95|20212.95|10
1631127480000|2021-09-08 18:58:00|20332.88|20212.88|20332.77|20212.77|20334.92|20214.92|20332.74|20212.74|9
1631127490000|2021-09-08 18:58:10|20332.8|20212.8|20334.58|20214.58|20334.58|20214.58|20332.68|20212.68|10
1631127500000|2021-09-08 18:58:20|20334.53|20214.53|20336.14|20216.14|20336.41|20216.41|20334.53|20214.53|10
1631127510000|2021-09-08 18:58:30|20336.54|20216.54|20343.16|20223.16|20343.16|20223.16|20336.54|20216.54|10
1631127520000|2021-09-08 18:58:40|20343.87|20223.87|20341.35|20221.35|20344.67|20224.67|20341.35|20221.35|10
1631127530000|2021-09-08 18:58:50|20341.83|20221.83|20342.66|20222.66|20342.66|20222.66|20341.27|20221.27|10
1631127540000|2021-09-08 18:59:00|20341.84|20221.84|20340.49|20220.49|20341.84|20221.84|20340.43|20220.43|10
1631127550000|2021-09-08 18:59:10|20340.71|20220.71|20343|20223|20343.74|20223.74|20340.71|20220.71|10
1631127560000|2021-09-08 18:59:20|20342.91|20222.91|20346.95|20226.95|20346.95|20226.95|20342.91|20222.91|10
1631127570000|2021-09-08 18:59:30|20347.11|20227.11|20347.75|20227.75|20349.43|20229.43|20347.11|20227.11|10
1631127580000|2021-09-08 18:59:40|20348.26|20228.26|20347.37|20227.37|20348.26|20228.26|20346.53|20226.53|10
1631127590000|2021-09-08 18:59:50|20346.82|20226.82|20351.26|20231.26|20351.26|20231.26|20346.59|20226.59|10
1631127600000|2021-09-08 19:00:00|20352.15|20232.15|20364.9|20244.9|20364.9|20244.9|20351.87|20231.87|10
1631127610000|2021-09-08 19:00:10|20363.98|20243.98|20362.66|20242.66|20366.93|20246.93|20362.02|20242.02|10
1631127620000|2021-09-08 19:00:20|20362.39|20242.39|20355.61|20235.61|20362.99|20242.99|20355.61|20235.61|10
1631127630000|2021-09-08 19:00:30|20353.79|20233.79|20344.74|20224.74|20353.79|20233.79|20344.74|20224.74|10
1631127640000|2021-09-08 19:00:40|20344.66|20224.66|20342.75|20222.75|20344.8|20224.8|20341.56|20221.56|10
1631127650000|2021-09-08 19:00:50|20342.2|20222.2|20339.95|20219.95|20342.52|20222.52|20339.95|20219.95|10
1631127660000|2021-09-08 19:01:00|20339.16|20219.16|20327.81|20207.81|20339.16|20219.16|20327.81|20207.81|10
1631127670000|2021-09-08 19:01:10|20326.62|20206.62|20315.7|20195.7|20326.62|20206.62|20315.7|20195.7|10
1631127680000|2021-09-08 19:01:20|20315.73|20195.73|20307.28|20187.28|20315.73|20195.73|20307.17|20187.17|10
1631127690000|2021-09-08 19:01:30|20307.24|20187.24|20304.89|20184.89|20307.28|20187.28|20304.89|20184.89|10
1631127700000|2021-09-08 19:01:40|20304.76|20184.76|20297.59|20177.59|20304.76|20184.76|20297.38|20177.38|10
1631127710000|2021-09-08 19:01:50|20297.51|20177.51|20298.43|20178.43|20298.86|20178.86|20297.18|20177.18|10
1631127720000|2021-09-08 19:02:00|20293.32|20173.32|20294.6|20174.6|20295.2|20175.2|20292.81|20172.81|10
1631127730000|2021-09-08 19:02:10|20294.12|20174.12|20292.92|20172.92|20294.19|20174.19|20292.05|20172.05|10
1631127740000|2021-09-08 19:02:20|20292.41|20172.41|20292.19|20172.19|20293.19|20173.19|20290.96|20170.96|10
1631127750000|2021-09-08 19:02:30|20292.43|20172.43|20296.23|20176.23|20296.32|20176.32|20292.43|20172.43|10
1631127760000|2021-09-08 19:02:40|20295.37|20175.37|20292.32|20172.32|20295.37|20175.37|20292.01|20172.01|10
1631127770000|2021-09-08 19:02:50|20292.16|20172.16|20290.68|20170.68|20293.08|20173.08|20290.68|20170.68|9
1631127780000|2021-09-08 19:03:00|20290.77|20170.77|20292.08|20172.08|20292.08|20172.08|20290.77|20170.77|10
1631127790000|2021-09-08 19:03:10|20291.82|20171.82|20288.94|20168.94|20291.82|20171.82|20288.94|20168.94|10
1631127800000|2021-09-08 19:03:20|20289.03|20169.03|20286.07|20166.07|20289.03|20169.03|20285.53|20165.53|10
1631127810000|2021-09-08 19:03:30|20285.83|20165.83|20286.81|20166.81|20286.81|20166.81|20285.34|20165.34|10
1631127820000|2021-09-08 19:03:40|20286.57|20166.57|20283.05|20163.05|20286.62|20166.62|20283.05|20163.05|10
1631127830000|2021-09-08 19:03:50|20278.66|20158.66|20264.27|20144.27|20278.66|20158.66|20264.27|20144.27|10
1631127840000|2021-09-08 19:04:00|20263.59|20143.59|20259.29|20139.29|20264.32|20144.32|20259.29|20139.29|9
1631127850000|2021-09-08 19:04:10|20260.66|20140.66|20258.61|20138.61|20260.78|20140.78|20258.6|20138.6|10
1631127860000|2021-09-08 19:04:20|20258.55|20138.55|20259.58|20139.58|20260.24|20140.24|20258.37|20138.37|10
1631127870000|2021-09-08 19:04:30|20260.01|20140.01|20259.65|20139.65|20260.2|20140.2|20259.26|20139.26|10
1631127880000|2021-09-08 19:04:40|20261.14|20141.14|20262.66|20142.66|20262.66|20142.66|20259.67|20139.67|10
1631127890000|2021-09-08 19:04:50|20263.01|20143.01|20263.17|20143.17|20263.94|20143.94|20262.96|20142.96|10
1631127900000|2021-09-08 19:05:00|20262.86|20142.86|20262.22|20142.22|20263.13|20143.13|20261.38|20141.38|10
1631127910000|2021-09-08 19:05:10|20261.56|20141.56|20260.99|20140.99|20261.65|20141.65|20260.48|20140.48|10
1631127920000|2021-09-08 19:05:20|20260.29|20140.29|20263.28|20143.28|20263.28|20143.28|20260.12|20140.12|10
1631127930000|2021-09-08 19:05:30|20263.01|20143.01|20261.65|20141.65|20263.06|20143.06|20261.6|20141.6|9
1631127940000|2021-09-08 19:05:40|20261.78|20141.78|20261.73|20141.73|20263.17|20143.17|20261|20141|10
1631127950000|2021-09-08 19:05:50|20261.94|20141.94|20261.9|20141.9|20263.17|20143.17|20261.39|20141.39|10
1631127960000|2021-09-08 19:06:00|20261.63|20141.63|20259.81|20139.81|20261.88|20141.88|20259.61|20139.61|10
1631127970000|2021-09-08 19:06:10|20259.83|20139.83|20260.22|20140.22|20260.87|20140.87|20258.77|20138.77|10
1631127980000|2021-09-08 19:06:20|20260.06|20140.06|20261.44|20141.44|20262.09|20142.09|20260.06|20140.06|10
1631127990000|2021-09-08 19:06:30|20260.99|20140.99|20261.36|20141.36|20261.45|20141.45|20260.75|20140.75|10
1631128000000|2021-09-08 19:06:40|20261.16|20141.16|20262.17|20142.17|20262.39|20142.39|20260.83|20140.83|10
1631128010000|2021-09-08 19:06:50|20262.28|20142.28|20264.17|20144.17|20264.58|20144.58|20262.28|20142.28|10
1631128020000|2021-09-08 19:07:00|20260.29|20140.29|20259.85|20139.85|20260.29|20140.29|20259.24|20139.24|10
1631128030000|2021-09-08 19:07:10|20259.66|20139.66|20261.23|20141.23|20261.36|20141.36|20259.62|20139.62|10
1631128040000|2021-09-08 19:07:20|20261.29|20141.29|20260.27|20140.27|20261.29|20141.29|20258.55|20138.55|9
1631128050000|2021-09-08 19:07:30|20260.16|20140.16|20262.44|20142.44|20262.44|20142.44|20259.7|20139.7|10
1631128060000|2021-09-08 19:07:40|20263.16|20143.16|20267.99|20147.99|20268.3|20148.3|20263.16|20143.16|10
1631128070000|2021-09-08 19:07:50|20268.12|20148.12|20270.72|20150.72|20270.72|20150.72|20266.85|20146.85|10
1631128080000|2021-09-08 19:08:00|20271.28|20151.28|20268.71|20148.71|20271.28|20151.28|20268.71|20148.71|10
1631128090000|2021-09-08 19:08:10|20268.7|20148.7|20268.53|20148.53|20268.85|20148.85|20267.09|20147.09|10
1631128100000|2021-09-08 19:08:20|20268.75|20148.75|20267.2|20147.2|20268.9|20148.9|20267.2|20147.2|10
1631128110000|2021-09-08 19:08:30|20267.22|20147.22|20269.66|20149.66|20270.01|20150.01|20267.22|20147.22|10
1631128120000|2021-09-08 19:08:40|20269.65|20149.65|20269.46|20149.46|20269.93|20149.93|20268.21|20148.21|10
1631128130000|2021-09-08 19:08:50|20269.28|20149.28|20269.14|20149.14|20269.5|20149.5|20269.14|20149.14|9
1631128140000|2021-09-08 19:09:00|20268.96|20148.96|20271.13|20151.13|20271.13|20151.13|20266.88|20146.88|10
1631128150000|2021-09-08 19:09:10|20271.01|20151.01|20271.98|20151.98|20272.05|20152.05|20270.99|20150.99|10
1631128160000|2021-09-08 19:09:20|20272.08|20152.08|20274.36|20154.36|20274.36|20154.36|20272.08|20152.08|10
1631128170000|2021-09-08 19:09:30|20273.89|20153.89|20280.61|20160.61|20280.61|20160.61|20273.8|20153.8|10
1631128180000|2021-09-08 19:09:40|20280.67|20160.67|20286.65|20166.65|20286.65|20166.65|20280.67|20160.67|10
1631128190000|2021-09-08 19:09:50|20286.84|20166.84|20289.09|20169.09|20289.36|20169.36|20286.84|20166.84|10
1631128200000|2021-09-08 19:10:00|20289.22|20169.22|20293.7|20173.7|20293.7|20173.7|20289.22|20169.22|10
1631128210000|2021-09-08 19:10:10|20295.36|20175.36|20300.77|20180.77|20300.77|20180.77|20295.36|20175.36|10
1631128220000|2021-09-08 19:10:20|20300.99|20180.99|20299.69|20179.69|20301.51|20181.51|20299.69|20179.69|10
1631128230000|2021-09-08 19:10:30|20299.21|20179.21|20294.72|20174.72|20299.25|20179.25|20294.72|20174.72|10
1631128240000|2021-09-08 19:10:40|20294.86|20174.86|20290.54|20170.54|20294.86|20174.86|20290.54|20170.54|10
1631128250000|2021-09-08 19:10:50|20289.52|20169.52|20288.37|20168.37|20289.52|20169.52|20288.37|20168.37|10
1631128260000|2021-09-08 19:11:00|20288.8|20168.8|20287.83|20167.83|20288.88|20168.88|20287.83|20167.83|10
1631128270000|2021-09-08 19:11:10|20287.77|20167.77|20287.21|20167.21|20287.77|20167.77|20286.24|20166.24|9
1631128280000|2021-09-08 19:11:20|20287.09|20167.09|20287.28|20167.28|20287.48|20167.48|20286.1|20166.1|10
1631128290000|2021-09-08 19:11:30|20287.13|20167.13|20286.54|20166.54|20287.3|20167.3|20285.82|20165.82|10
1631128300000|2021-09-08 19:11:40|20287.32|20167.32|20290.48|20170.48|20290.48|20170.48|20287.32|20167.32|9
1631128310000|2021-09-08 19:11:50|20291.35|20171.35|20296.06|20176.06|20296.06|20176.06|20291.35|20171.35|10
1631128320000|2021-09-08 19:12:00|20296.09|20176.09|20292.99|20172.99|20296.09|20176.09|20292.89|20172.89|10
1631128330000|2021-09-08 19:12:10|20292.29|20172.29|20289.25|20169.25|20292.69|20172.69|20289.25|20169.25|8
1631128340000|2021-09-08 19:12:20|20288.96|20168.96|20286.53|20166.53|20289.03|20169.03|20286.44|20166.44|9
1631128350000|2021-09-08 19:12:30|20286.76|20166.76|20287.76|20167.76|20288.18|20168.18|20286.76|20166.76|10
1631128360000|2021-09-08 19:12:40|20287.79|20167.79|20286.02|20166.02|20288.3|20168.3|20285.09|20165.09|10
1631128370000|2021-09-08 19:12:50|20285.66|20165.66|20284.86|20164.86|20286.21|20166.21|20284.86|20164.86|10
1631128380000|2021-09-08 19:13:00|20285.11|20165.11|20287.22|20167.22|20287.22|20167.22|20285.11|20165.11|10
1631128390000|2021-09-08 19:13:10|20287.58|20167.58|20289.91|20169.91|20290.78|20170.78|20287.58|20167.58|10
1631128400000|2021-09-08 19:13:20|20289.72|20169.72|20295.12|20175.12|20295.12|20175.12|20289.72|20169.72|10
1631128410000|2021-09-08 19:13:30|20297.4|20177.4|20307.83|20187.83|20307.83|20187.83|20297.4|20177.4|10
1631128420000|2021-09-08 19:13:40|20308.5|20188.5|20311.06|20191.06|20312.19|20192.19|20308.5|20188.5|9
1631128430000|2021-09-08 19:13:50|20313.38|20193.38|20319.36|20199.36|20319.36|20199.36|20313.38|20193.38|10
1631128440000|2021-09-08 19:14:00|20320.4|20200.4|20327.58|20207.58|20328.56|20208.56|20320.4|20200.4|10
1631128450000|2021-09-08 19:14:10|20326.9|20206.9|20328.81|20208.81|20328.81|20208.81|20324.52|20204.52|10
1631128460000|2021-09-08 19:14:20|20329.64|20209.64|20330.94|20210.94|20332.03|20212.03|20329.64|20209.64|10
1631128470000|2021-09-08 19:14:30|20328.04|20208.04|20330.76|20210.76|20330.76|20210.76|20328.04|20208.04|10
1631128480000|2021-09-08 19:14:40|20329.76|20209.76|20328|20208|20331.49|20211.49|20328|20208|10
1631128490000|2021-09-08 19:14:50|20328.19|20208.19|20328.99|20208.99|20329.37|20209.37|20328.19|20208.19|10
1631128500000|2021-09-08 19:15:00|20329.79|20209.79|20332.28|20212.28|20332.62|20212.62|20329.63|20209.63|10
1631128510000|2021-09-08 19:15:10|20332.31|20212.31|20332.86|20212.86|20332.86|20212.86|20331.63|20211.63|10
1631128520000|2021-09-08 19:15:20|20333.5|20213.5|20336.47|20216.47|20336.47|20216.47|20333.5|20213.5|10
1631128530000|2021-09-08 19:15:30|20337.62|20217.62|20337.38|20217.38|20338.63|20218.63|20337.38|20217.38|10
1631128540000|2021-09-08 19:15:40|20336.97|20216.97|20332.79|20212.79|20338.42|20218.42|20332.79|20212.79|10
1631128550000|2021-09-08 19:15:50|20332.43|20212.43|20331.14|20211.14|20332.58|20212.58|20331.14|20211.14|10
1631128560000|2021-09-08 19:16:00|20330.46|20210.46|20326.09|20206.09|20330.46|20210.46|20325.16|20205.16|10
1631128570000|2021-09-08 19:16:10|20325.86|20205.86|20324.69|20204.69|20325.86|20205.86|20323.97|20203.97|10
1631128580000|2021-09-08 19:16:20|20324.21|20204.21|20318.9|20198.9|20324.21|20204.21|20318.9|20198.9|10
1631128590000|2021-09-08 19:16:30|20316.88|20196.88|20315.74|20195.74|20316.88|20196.88|20314.32|20194.32|10
1631128600000|2021-09-08 19:16:40|20316.6|20196.6|20323.11|20203.11|20323.46|20203.46|20316.52|20196.52|10
1631128610000|2021-09-08 19:16:50|20324.18|20204.18|20335.76|20215.76|20335.76|20215.76|20323.19|20203.19|10
1631128620000|2021-09-08 19:17:00|20338.68|20218.68|20340.19|20220.19|20340.4|20220.4|20338.58|20218.58|10
1631128630000|2021-09-08 19:17:10|20342.08|20222.08|20346.22|20226.22|20347.03|20227.03|20341.5|20221.5|10
1631128640000|2021-09-08 19:17:20|20345.8|20225.8|20345.03|20225.03|20345.8|20225.8|20344.22|20224.22|10
1631128650000|2021-09-08 19:17:30|20344.5|20224.5|20338.24|20218.24|20344.5|20224.5|20338.24|20218.24|10
1631128660000|2021-09-08 19:17:40|20338.16|20218.16|20337.78|20217.78|20338.57|20218.57|20336.58|20216.58|10
1631128670000|2021-09-08 19:17:50|20337.83|20217.83|20336.66|20216.66|20338.8|20218.8|20336.66|20216.66|10
1631128680000|2021-09-08 19:18:00|20334.53|20214.53|20332.46|20212.46|20334.53|20214.53|20330.73|20210.73|10
1631128690000|2021-09-08 19:18:10|20332.49|20212.49|20330.96|20210.96|20332.8|20212.8|20330.96|20210.96|10
1631128700000|2021-09-08 19:18:20|20330.91|20210.91|20329.63|20209.63|20330.91|20210.91|20328.67|20208.67|10
1631128710000|2021-09-08 19:18:30|20329.94|20209.94|20329.23|20209.23|20331.74|20211.74|20328.63|20208.63|10
1631128720000|2021-09-08 19:18:40|20327.88|20207.88|20328.26|20208.26|20328.26|20208.26|20327.14|20207.14|10
1631128730000|2021-09-08 19:18:50|20328.54|20208.54|20328.28|20208.28|20329.94|20209.94|20328.28|20208.28|10
1631128740000|2021-09-08 19:19:00|20328.06|20208.06|20325.26|20205.26|20328.06|20208.06|20325.26|20205.26|10
1631128750000|2021-09-08 19:19:10|20324.27|20204.27|20320.32|20200.32|20324.56|20204.56|20320.32|20200.32|9
1631128760000|2021-09-08 19:19:20|20319.83|20199.83|20315.96|20195.96|20320.03|20200.03|20315.96|20195.96|10
1631128770000|2021-09-08 19:19:30|20316.03|20196.03|20313.44|20193.44|20316.13|20196.13|20313.44|20193.44|10
1631128780000|2021-09-08 19:19:40|20314.05|20194.05|20314.93|20194.93|20315.69|20195.69|20314.05|20194.05|10
1631128790000|2021-09-08 19:19:50|20314.73|20194.73|20314.04|20194.04|20314.75|20194.75|20313.6|20193.6|10
1631128800000|2021-09-08 19:20:00|20314.8|20194.8|20313.04|20193.04|20314.8|20194.8|20313.04|20193.04|9
1631128810000|2021-09-08 19:20:10|20312.74|20192.74|20309.94|20189.94|20312.74|20192.74|20309.92|20189.92|10
1631128820000|2021-09-08 19:20:20|20309.89|20189.89|20306.8|20186.8|20310.84|20190.84|20306.8|20186.8|10
1631128830000|2021-09-08 19:20:30|20306.68|20186.68|20304.2|20184.2|20307.12|20187.12|20304.2|20184.2|9
1631128840000|2021-09-08 19:20:40|20304.23|20184.23|20302.97|20182.97|20305.54|20185.54|20302.97|20182.97|10
1631128850000|2021-09-08 19:20:50|20302.65|20182.65|20300.67|20180.67|20302.8|20182.8|20300.67|20180.67|10
1631128860000|2021-09-08 19:21:00|20300.58|20180.58|20293.62|20173.62|20300.58|20180.58|20293.61|20173.61|10
1631128870000|2021-09-08 19:21:10|20293.71|20173.71|20289.61|20169.61|20293.71|20173.71|20289.61|20169.61|9
1631128880000|2021-09-08 19:21:20|20289.7|20169.7|20290.7|20170.7|20291.77|20171.77|20288.98|20168.98|10
1631128890000|2021-09-08 19:21:30|20291.02|20171.02|20286.27|20166.27|20291.02|20171.02|20286.27|20166.27|10
1631128900000|2021-09-08 19:21:40|20286.22|20166.22|20286.5|20166.5|20286.99|20166.99|20285.77|20165.77|10
1631128910000|2021-09-08 19:21:50|20285.23|20165.23|20281.65|20161.65|20285.23|20165.23|20280.66|20160.66|10
1631128920000|2021-09-08 19:22:00|20282.29|20162.29|20282.56|20162.56|20282.58|20162.58|20281.94|20161.94|10
1631128930000|2021-09-08 19:22:10|20282.61|20162.61|20281.7|20161.7|20282.8|20162.8|20281.6|20161.6|10
1631128940000|2021-09-08 19:22:20|20281.62|20161.62|20280.69|20160.69|20282.19|20162.19|20280.69|20160.69|10
1631128950000|2021-09-08 19:22:30|20280.66|20160.66|20277.61|20157.61|20280.66|20160.66|20277.55|20157.55|10
1631128960000|2021-09-08 19:22:40|20278.5|20158.5|20277.12|20157.12|20278.5|20158.5|20276.98|20156.98|9
1631128970000|2021-09-08 19:22:50|20277.31|20157.31|20277.85|20157.85|20279.72|20159.72|20277.31|20157.31|10
1631128980000|2021-09-08 19:23:00|20277.81|20157.81|20278.01|20158.01|20278.51|20158.51|20277.49|20157.49|10
1631128990000|2021-09-08 19:23:10|20277.98|20157.98|20276.78|20156.78|20277.98|20157.98|20275.26|20155.26|10
1631129000000|2021-09-08 19:23:20|20276.29|20156.29|20272.54|20152.54|20276.29|20156.29|20272.31|20152.31|10
1631129010000|2021-09-08 19:23:30|20272.63|20152.63|20272.7|20152.7|20273.82|20153.82|20272.45|20152.45|9
1631129020000|2021-09-08 19:23:40|20273.29|20153.29|20272.11|20152.11|20274.18|20154.18|20272.11|20152.11|9
1631129030000|2021-09-08 19:23:50|20272.21|20152.21|20273.23|20153.23|20274.24|20154.24|20272.21|20152.21|10
1631129040000|2021-09-08 19:24:00|20273.24|20153.24|20270.08|20150.08|20273.24|20153.24|20270.08|20150.08|10
1631129050000|2021-09-08 19:24:10|20269.11|20149.11|20269.7|20149.7|20269.7|20149.7|20268.14|20148.14|10
1631129060000|2021-09-08 19:24:20|20268.95|20148.95|20269.81|20149.81|20269.81|20149.81|20268.77|20148.77|8
1631129070000|2021-09-08 19:24:30|20269.91|20149.91|20272.32|20152.32|20272.32|20152.32|20269.62|20149.62|10
1631129080000|2021-09-08 19:24:40|20272.62|20152.62|20272.82|20152.82|20272.82|20152.82|20271.34|20151.34|10
1631129090000|2021-09-08 19:24:50|20272.48|20152.48|20280.34|20160.34|20280.45|20160.45|20272.2|20152.2|10
1631129100000|2021-09-08 19:25:00|20280.31|20160.31|20279.6|20159.6|20281.39|20161.39|20279.37|20159.37|10
1631129110000|2021-09-08 19:25:10|20279.78|20159.78|20279.26|20159.26|20280.09|20160.09|20279.05|20159.05|10
1631129120000|2021-09-08 19:25:20|20279.12|20159.12|20275|20155|20279.37|20159.37|20275|20155|10
1631129130000|2021-09-08 19:25:30|20274.81|20154.81|20268.58|20148.58|20274.81|20154.81|20268.58|20148.58|10
1631129140000|2021-09-08 19:25:40|20268.4|20148.4|20262.65|20142.65|20268.4|20148.4|20262.65|20142.65|10
1631129150000|2021-09-08 19:25:50|20262|20142|20259.35|20139.35|20262.11|20142.11|20259.35|20139.35|9
1631129160000|2021-09-08 19:26:00|20259.42|20139.42|20258.77|20138.77|20259.42|20139.42|20258.02|20138.02|10
1631129170000|2021-09-08 19:26:10|20258.58|20138.58|20257.2|20137.2|20258.59|20138.59|20256.96|20136.96|10
1631129180000|2021-09-08 19:26:20|20257.04|20137.04|20258.03|20138.03|20258.11|20138.11|20257.04|20137.04|10
1631129190000|2021-09-08 19:26:30|20258.14|20138.14|20256.76|20136.76|20258.48|20138.48|20256.29|20136.29|10
1631129200000|2021-09-08 19:26:40|20256.9|20136.9|20257.49|20137.49|20258.8|20138.8|20256.9|20136.9|10
1631129210000|2021-09-08 19:26:50|20257.09|20137.09|20255.4|20135.4|20257.76|20137.76|20255.4|20135.4|9
1631129220000|2021-09-08 19:27:00|20255.56|20135.56|20253.27|20133.27|20255.56|20135.56|20252.29|20132.29|10
1631129230000|2021-09-08 19:27:10|20253.5|20133.5|20253|20133|20254.01|20134.01|20252.53|20132.53|10
1631129240000|2021-09-08 19:27:20|20252.99|20132.99|20253.35|20133.35|20253.77|20133.77|20252.99|20132.99|10
1631129250000|2021-09-08 19:27:30|20253.36|20133.36|20256.4|20136.4|20256.4|20136.4|20253.36|20133.36|9
1631129260000|2021-09-08 19:27:40|20256.68|20136.68|20258.73|20138.73|20258.81|20138.81|20256.68|20136.68|10
1631129270000|2021-09-08 19:27:50|20258.01|20138.01|20261.56|20141.56|20261.56|20141.56|20258.01|20138.01|9
1631129280000|2021-09-08 19:28:00|20261.18|20141.18|20271.2|20151.2|20271.2|20151.2|20261.18|20141.18|10
1631129290000|2021-09-08 19:28:10|20272.49|20152.49|20274.15|20154.15|20274.15|20154.15|20272.2|20152.2|10
1631129300000|2021-09-08 19:28:20|20274.26|20154.26|20280.38|20160.38|20280.38|20160.38|20274.13|20154.13|10
1631129310000|2021-09-08 19:28:30|20281.89|20161.89|20285.99|20165.99|20286.8|20166.8|20281.79|20161.79|10
1631129320000|2021-09-08 19:28:40|20286.14|20166.14|20284.74|20164.74|20286.75|20166.75|20284.74|20164.74|10
1631129330000|2021-09-08 19:28:50|20283.92|20163.92|20282.99|20162.99|20285.01|20165.01|20282.99|20162.99|10
1631129340000|2021-09-08 19:29:00|20282.71|20162.71|20279.49|20159.49|20282.71|20162.71|20279.3|20159.3|10
1631129350000|2021-09-08 19:29:10|20279.26|20159.26|20273.24|20153.24|20279.26|20159.26|20273.24|20153.24|10
1631129360000|2021-09-08 19:29:20|20273.08|20153.08|20269.91|20149.91|20273.08|20153.08|20269.64|20149.64|10
1631129370000|2021-09-08 19:29:30|20269.58|20149.58|20266.65|20146.65|20269.73|20149.73|20266.38|20146.38|10
1631129380000|2021-09-08 19:29:40|20266.54|20146.54|20267.16|20147.16|20267.16|20147.16|20265.66|20145.66|10
1631129390000|2021-09-08 19:29:50|20267.3|20147.3|20273.35|20153.35|20273.35|20153.35|20265.92|20145.92|9
1631129400000|2021-09-08 19:30:00|20273.32|20153.32|20276.04|20156.04|20276.04|20156.04|20273.32|20153.32|10
1631129410000|2021-09-08 19:30:10|20276.7|20156.7|20275.87|20155.87|20276.91|20156.91|20275.87|20155.87|10
1631129420000|2021-09-08 19:30:20|20275.23|20155.23|20269.88|20149.88|20275.23|20155.23|20269.88|20149.88|9
1631129430000|2021-09-08 19:30:30|20269.84|20149.84|20262.25|20142.25|20269.84|20149.84|20262.25|20142.25|10
1631129440000|2021-09-08 19:30:40|20261.49|20141.49|20261.23|20141.23|20262.28|20142.28|20260.84|20140.84|10
1631129450000|2021-09-08 19:30:50|20261.34|20141.34|20258.48|20138.48|20261.34|20141.34|20258.42|20138.42|10
1631129460000|2021-09-08 19:31:00|20258.39|20138.39|20253.49|20133.49|20258.42|20138.42|20253.49|20133.49|10
1631129470000|2021-09-08 19:31:10|20253.17|20133.17|20251.56|20131.56|20253.36|20133.36|20251.56|20131.56|10
1631129480000|2021-09-08 19:31:20|20251.3|20131.3|20250.04|20130.04|20251.54|20131.54|20250.04|20130.04|10
1631129490000|2021-09-08 19:31:30|20249.61|20129.61|20249.02|20129.02|20249.61|20129.61|20248.38|20128.38|9
1631129500000|2021-09-08 19:31:40|20250.12|20130.12|20254.44|20134.44|20254.44|20134.44|20249.89|20129.89|10
1631129510000|2021-09-08 19:31:50|20253.17|20133.17|20254.31|20134.31|20254.82|20134.82|20253.09|20133.09|10
1631129520000|2021-09-08 19:32:00|20254.05|20134.05|20255.71|20135.71|20255.71|20135.71|20253.61|20133.61|9
1631129530000|2021-09-08 19:32:10|20255.81|20135.81|20253.68|20133.68|20256.93|20136.93|20253.68|20133.68|9
1631129540000|2021-09-08 19:32:20|20253.59|20133.59|20251.67|20131.67|20253.59|20133.59|20251.67|20131.67|10
1631129550000|2021-09-08 19:32:30|20251.41|20131.41|20250.31|20130.31|20251.41|20131.41|20249.92|20129.92|10
1631129560000|2021-09-08 19:32:40|20250.18|20130.18|20248.41|20128.41|20250.18|20130.18|20248.41|20128.41|9
1631129570000|2021-09-08 19:32:50|20246.85|20126.85|20242.73|20122.73|20246.85|20126.85|20242.73|20122.73|9
1631129580000|2021-09-08 19:33:00|20241.43|20121.43|20234.16|20114.16|20242.3|20122.3|20234.16|20114.16|10
1631129590000|2021-09-08 19:33:10|20232.57|20112.57|20224.01|20104.01|20232.57|20112.57|20224.01|20104.01|10
1631129600000|2021-09-08 19:33:20|20224.21|20104.21|20225.39|20105.39|20225.58|20105.58|20223.44|20103.44|10
1631129610000|2021-09-08 19:33:30|20225.32|20105.32|20226.49|20106.49|20227.64|20107.64|20225.32|20105.32|10
1631129620000|2021-09-08 19:33:40|20226.4|20106.4|20228.48|20108.48|20228.48|20108.48|20226.4|20106.4|10
1631129630000|2021-09-08 19:33:50|20228.51|20108.51|20228.43|20108.43|20229.17|20109.17|20227.01|20107.01|10
1631129640000|2021-09-08 19:34:00|20228.33|20108.33|20226.61|20106.61|20228.33|20108.33|20225.71|20105.71|9
1631129650000|2021-09-08 19:34:10|20226.83|20106.83|20229.6|20109.6|20229.6|20109.6|20226.83|20106.83|10
1631129660000|2021-09-08 19:34:20|20232.41|20112.41|20232.04|20112.04|20232.92|20112.92|20231.27|20111.27|10
1631129670000|2021-09-08 19:34:30|20231.42|20111.42|20230.31|20110.31|20232.66|20112.66|20230.31|20110.31|9
1631129680000|2021-09-08 19:34:40|20229.12|20109.12|20229.31|20109.31|20230.11|20110.11|20229.12|20109.12|9
1631129690000|2021-09-08 19:34:50|20229.06|20109.06|20227.04|20107.04|20229.06|20109.06|20226.93|20106.93|10
1631129700000|2021-09-08 19:35:00|20225.72|20105.72|20222.29|20102.29|20225.82|20105.82|20222.29|20102.29|10
1631129710000|2021-09-08 19:35:10|20221.76|20101.76|20218.14|20098.14|20221.86|20101.86|20218.14|20098.14|9
1631129720000|2021-09-08 19:35:20|20218.95|20098.95|20217.33|20097.33|20218.95|20098.95|20216.48|20096.48|9
1631129730000|2021-09-08 19:35:30|20217.25|20097.25|20215.47|20095.47|20217.25|20097.25|20215.47|20095.47|9
1631129740000|2021-09-08 19:35:40|20214.75|20094.75|20212.91|20092.91|20214.75|20094.75|20212.91|20092.91|10
1631129750000|2021-09-08 19:35:50|20212.88|20092.88|20210.7|20090.7|20213.76|20093.76|20210.7|20090.7|10
1631129760000|2021-09-08 19:36:00|20210.87|20090.87|20200.05|20080.05|20210.87|20090.87|20200.05|20080.05|10
1631129770000|2021-09-08 19:36:10|20201.29|20081.29|20198.13|20078.13|20201.55|20081.55|20197.61|20077.61|10
1631129780000|2021-09-08 19:36:20|20198.42|20078.42|20198.22|20078.22|20198.55|20078.55|20197.27|20077.27|10
1631129790000|2021-09-08 19:36:30|20198.32|20078.32|20201.62|20081.62|20201.67|20081.67|20198.32|20078.32|10
1631129800000|2021-09-08 19:36:40|20201.8|20081.8|20201.66|20081.66|20202.28|20082.28|20200.41|20080.41|10
1631129810000|2021-09-08 19:36:50|20203.42|20083.42|20207.36|20087.36|20207.8|20087.8|20203.42|20083.42|10
1631129820000|2021-09-08 19:37:00|20207.83|20087.83|20208.64|20088.64|20209.66|20089.66|20205.91|20085.91|10
1631129830000|2021-09-08 19:37:10|20208.67|20088.67|20202.1|20082.1|20209.06|20089.06|20201.85|20081.85|10
1631129840000|2021-09-08 19:37:20|20202.43|20082.43|20199.62|20079.62|20204.01|20084.01|20198.41|20078.41|10
1631129850000|2021-09-08 19:37:30|20199.94|20079.94|20200.24|20080.24|20200.55|20080.55|20199.05|20079.05|10
1631129860000|2021-09-08 19:37:40|20201.92|20081.92|20197.54|20077.54|20201.92|20081.92|20197.19|20077.19|10
1631129870000|2021-09-08 19:37:50|20198.46|20078.46|20201.67|20081.67|20202.34|20082.34|20198.14|20078.14|10
1631129880000|2021-09-08 19:38:00|20202.57|20082.57|20204.09|20084.09|20204.91|20084.91|20201.87|20081.87|10
1631129890000|2021-09-08 19:38:10|20202.94|20082.94|20203.68|20083.68|20203.68|20083.68|20202.23|20082.23|9
1631129900000|2021-09-08 19:38:20|20203.24|20083.24|20201.62|20081.62|20203.92|20083.92|20201.62|20081.62|10
1631129910000|2021-09-08 19:38:30|20201.51|20081.51|20201.05|20081.05|20201.58|20081.58|20201.03|20081.03|10
1631129920000|2021-09-08 19:38:40|20200.92|20080.92|20202.09|20082.09|20203.46|20083.46|20200.71|20080.71|10
1631129930000|2021-09-08 19:38:50|20202.41|20082.41|20202.74|20082.74|20202.74|20082.74|20201.66|20081.66|9
1631129940000|2021-09-08 19:39:00|20202.63|20082.63|20208.81|20088.81|20208.81|20088.81|20202.63|20082.63|10
1631129950000|2021-09-08 19:39:10|20209.21|20089.21|20211.52|20091.52|20211.52|20091.52|20208.97|20088.97|10
1631129960000|2021-09-08 19:39:20|20210.42|20090.42|20212.25|20092.25|20212.5|20092.5|20210.42|20090.42|10
1631129970000|2021-09-08 19:39:30|20212.38|20092.38|20212.46|20092.46|20212.76|20092.76|20211.4|20091.4|10
1631129980000|2021-09-08 19:39:40|20212.72|20092.72|20215.74|20095.74|20216.18|20096.18|20212.72|20092.72|9
1631129990000|2021-09-08 19:39:50|20215.98|20095.98|20212.99|20092.99|20215.98|20095.98|20212.99|20092.99|10
1631130000000|2021-09-08 19:40:00|20213.33|20093.33|20213.68|20093.68|20213.68|20093.68|20212.82|20092.82|10
1631130010000|2021-09-08 19:40:10|20213.53|20093.53|20209.39|20089.39|20213.53|20093.53|20209.39|20089.39|10
1631130020000|2021-09-08 19:40:20|20209.89|20089.89|20207.27|20087.27|20210.98|20090.98|20207.27|20087.27|10
1631130030000|2021-09-08 19:40:30|20207.75|20087.75|20206.8|20086.8|20207.75|20087.75|20205.01|20085.01|9
1631130040000|2021-09-08 19:40:40|20206.84|20086.84|20207.67|20087.67|20207.67|20087.67|20206.84|20086.84|10
1631130050000|2021-09-08 19:40:50|20206.67|20086.67|20209.66|20089.66|20209.66|20089.66|20206.64|20086.64|10
1631130060000|2021-09-08 19:41:00|20210.18|20090.18|20212.94|20092.94|20212.94|20092.94|20210.18|20090.18|9
1631130070000|2021-09-08 19:41:10|20213.35|20093.35|20218.68|20098.68|20218.68|20098.68|20213.35|20093.35|10
1631130080000|2021-09-08 19:41:20|20218.79|20098.79|20221.9|20101.9|20221.9|20101.9|20218.79|20098.79|10
1631130090000|2021-09-08 19:41:30|20222.37|20102.37|20222.93|20102.93|20224.53|20104.53|20222.37|20102.37|10
1631130100000|2021-09-08 19:41:40|20222.66|20102.66|20220.59|20100.59|20222.66|20102.66|20219.81|20099.81|10
1631130110000|2021-09-08 19:41:50|20220.57|20100.57|20219.99|20099.99|20220.66|20100.66|20219.45|20099.45|10
1631130120000|2021-09-08 19:42:00|20220.44|20100.44|20221.81|20101.81|20222.43|20102.43|20220.44|20100.44|10
1631130130000|2021-09-08 19:42:10|20223.26|20103.26|20224.96|20104.96|20225.32|20105.32|20223.26|20103.26|9
1631130140000|2021-09-08 19:42:20|20225.5|20105.5|20222.98|20102.98|20226.43|20106.43|20222.98|20102.98|10
1631130150000|2021-09-08 19:42:30|20222.6|20102.6|20224.25|20104.25|20224.25|20104.25|20222.49|20102.49|10
1631130160000|2021-09-08 19:42:40|20224.59|20104.59|20225.88|20105.88|20225.88|20105.88|20223.47|20103.47|10
1631130170000|2021-09-08 19:42:50|20226.01|20106.01|20226.08|20106.08|20226.88|20106.88|20225.91|20105.91|10
1631130180000|2021-09-08 19:43:00|20226.05|20106.05|20224.48|20104.48|20226.32|20106.32|20224.48|20104.48|9
1631130190000|2021-09-08 19:43:10|20224.33|20104.33|20230.9|20110.9|20230.9|20110.9|20223.68|20103.68|9
1631130200000|2021-09-08 19:43:20|20231.5|20111.5|20231.44|20111.44|20231.5|20111.5|20230.52|20110.52|10
1631130210000|2021-09-08 19:43:30|20231.56|20111.56|20231.65|20111.65|20232.34|20112.34|20231.49|20111.49|9
1631130220000|2021-09-08 19:43:40|20231.82|20111.82|20243.83|20123.83|20243.83|20123.83|20231.82|20111.82|10
1631130230000|2021-09-08 19:43:50|20245.54|20125.54|20247.78|20127.78|20248.66|20128.66|20245.54|20125.54|10
1631130240000|2021-09-08 19:44:00|20251.36|20131.36|20252.96|20132.96|20253.81|20133.81|20251.36|20131.36|10
1631130250000|2021-09-08 19:44:10|20253.16|20133.16|20250.47|20130.47|20253.19|20133.19|20250.47|20130.47|9
1631130260000|2021-09-08 19:44:20|20250.73|20130.73|20247.85|20127.85|20250.73|20130.73|20246.71|20126.71|10
1631130270000|2021-09-08 19:44:30|20247.92|20127.92|20244.18|20124.18|20248.15|20128.15|20244.18|20124.18|10
1631130280000|2021-09-08 19:44:40|20243.77|20123.77|20240.82|20120.82|20243.77|20123.77|20240.82|20120.82|10
1631130290000|2021-09-08 19:44:50|20240.81|20120.81|20242.42|20122.42|20242.42|20122.42|20239.18|20119.18|9
1631130300000|2021-09-08 19:45:00|20242.89|20122.89|20242.84|20122.84|20243.63|20123.63|20242.31|20122.31|10
1631130310000|2021-09-08 19:45:10|20242.79|20122.79|20247.57|20127.57|20247.78|20127.78|20242.79|20122.79|10
1631130320000|2021-09-08 19:45:20|20247.38|20127.38|20248.61|20128.61|20248.61|20128.61|20246.89|20126.89|10
1631130330000|2021-09-08 19:45:30|20248.69|20128.69|20238.91|20118.91|20248.69|20128.69|20238.91|20118.91|10
1631130340000|2021-09-08 19:45:40|20238.17|20118.17|20233.93|20113.93|20238.17|20118.17|20233.01|20113.01|10
1631130350000|2021-09-08 19:45:50|20233.06|20113.06|20231.13|20111.13|20233.62|20113.62|20231.13|20111.13|10
1631130360000|2021-09-08 19:46:00|20230.37|20110.37|20221.11|20101.11|20230.37|20110.37|20221.11|20101.11|10
1631130370000|2021-09-08 19:46:10|20220.97|20100.97|20217.89|20097.89|20220.97|20100.97|20217.73|20097.73|10
1631130380000|2021-09-08 19:46:20|20217.84|20097.84|20219.75|20099.75|20219.75|20099.75|20217.84|20097.84|9
1631130390000|2021-09-08 19:46:30|20220.09|20100.09|20219.51|20099.51|20220.36|20100.36|20219.35|20099.35|10
1631130400000|2021-09-08 19:46:40|20219.42|20099.42|20218.1|20098.1|20219.75|20099.75|20218.1|20098.1|10
1631130410000|2021-09-08 19:46:50|20218.14|20098.14|20218.32|20098.32|20219.04|20099.04|20218.14|20098.14|10
1631130420000|2021-09-08 19:47:00|20216.78|20096.78|20213.2|20093.2|20217.84|20097.84|20212.76|20092.76|10
1631130430000|2021-09-08 19:47:10|20212.48|20092.48|20205.15|20085.15|20212.48|20092.48|20205.15|20085.15|10
1631130440000|2021-09-08 19:47:20|20205.01|20085.01|20203.7|20083.7|20205.74|20085.74|20203.7|20083.7|10
1631130450000|2021-09-08 19:47:30|20203.63|20083.63|20200.6|20080.6|20203.63|20083.63|20200.6|20080.6|10
1631130460000|2021-09-08 19:47:40|20200.24|20080.24|20199.59|20079.59|20200.55|20080.55|20198.22|20078.22|10
1631130470000|2021-09-08 19:47:50|20200.27|20080.27|20200.67|20080.67|20201.67|20081.67|20200.23|20080.23|10
1631130480000|2021-09-08 19:48:00|20200.95|20080.95|20206.98|20086.98|20207.02|20087.02|20200.95|20080.95|10
1631130490000|2021-09-08 19:48:10|20207.94|20087.94|20207.35|20087.35|20208.32|20088.32|20205.85|20085.85|10
1631130500000|2021-09-08 19:48:20|20207.3|20087.3|20206.19|20086.19|20207.58|20087.58|20206.19|20086.19|10
1631130510000|2021-09-08 19:48:30|20205.49|20085.49|20206.17|20086.17|20206.21|20086.21|20205.12|20085.12|10
1631130520000|2021-09-08 19:48:40|20207.06|20087.06|20207.39|20087.39|20207.59|20087.59|20206.72|20086.72|10
1631130530000|2021-09-08 19:48:50|20207.35|20087.35|20208.01|20088.01|20208.38|20088.38|20206.93|20086.93|10
1631130540000|2021-09-08 19:49:00|20207.98|20087.98|20208.16|20088.16|20208.28|20088.28|20207.69|20087.69|10
1631130550000|2021-09-08 19:49:10|20208.18|20088.18|20204.83|20084.83|20208.18|20088.18|20204.36|20084.36|9
1631130560000|2021-09-08 19:49:20|20205.15|20085.15|20201.54|20081.54|20205.15|20085.15|20200.58|20080.58|10
1631130570000|2021-09-08 19:49:30|20201.64|20081.64|20205.31|20085.31|20205.31|20085.31|20201.64|20081.64|10
1631130580000|2021-09-08 19:49:40|20205.75|20085.75|20207.1|20087.1|20207.1|20087.1|20205.75|20085.75|9
1631130590000|2021-09-08 19:49:50|20207.21|20087.21|20203.8|20083.8|20207.25|20087.25|20203.45|20083.45|10
1631130600000|2021-09-08 19:50:00|20203.79|20083.79|20202.81|20082.81|20204.58|20084.58|20202.81|20082.81|10
1631130610000|2021-09-08 19:50:10|20202.89|20082.89|20200.03|20080.03|20202.89|20082.89|20199.94|20079.94|10
1631130620000|2021-09-08 19:50:20|20199.77|20079.77|20201.36|20081.36|20201.36|20081.36|20197.21|20077.21|10
1631130630000|2021-09-08 19:50:30|20202.12|20082.12|20205.73|20085.73|20205.9|20085.9|20202.12|20082.12|10
1631130640000|2021-09-08 19:50:40|20206.21|20086.21|20206.44|20086.44|20207.79|20087.79|20206.1|20086.1|10
1631130650000|2021-09-08 19:50:50|20207.03|20087.03|20209.83|20089.83|20209.91|20089.91|20207.03|20087.03|9
1631130660000|2021-09-08 19:51:00|20210.14|20090.14|20206.42|20086.42|20210.17|20090.17|20206.42|20086.42|10
1631130670000|2021-09-08 19:51:10|20206.06|20086.06|20204.29|20084.29|20206.06|20086.06|20204.07|20084.07|9
1631130680000|2021-09-08 19:51:20|20204.24|20084.24|20204.15|20084.15|20204.24|20084.24|20203.7|20083.7|10
1631130690000|2021-09-08 19:51:30|20203.68|20083.68|20200.96|20080.96|20203.68|20083.68|20200.4|20080.4|8
1631130700000|2021-09-08 19:51:40|20200.65|20080.65|20202.76|20082.76|20202.76|20082.76|20200.61|20080.61|10
1631130710000|2021-09-08 19:51:50|20202.68|20082.68|20200.68|20080.68|20202.71|20082.71|20200.68|20080.68|10
1631130720000|2021-09-08 19:52:00|20200.7|20080.7|20201.81|20081.81|20201.81|20081.81|20200.7|20080.7|10
1631130730000|2021-09-08 19:52:10|20202.21|20082.21|20204.35|20084.35|20204.35|20084.35|20202.11|20082.11|10
1631130740000|2021-09-08 19:52:20|20205.04|20085.04|20209.44|20089.44|20209.44|20089.44|20205.04|20085.04|10
1631130750000|2021-09-08 19:52:30|20209.71|20089.71|20211.01|20091.01|20211.82|20091.82|20209.71|20089.71|10
1631130760000|2021-09-08 19:52:40|20213.56|20093.56|20230.93|20110.93|20230.93|20110.93|20213.39|20093.39|10
1631130770000|2021-09-08 19:52:50|20232.4|20112.4|20245.57|20125.57|20245.57|20125.57|20232.19|20112.19|10
1631130780000|2021-09-08 19:53:00|20245.58|20125.58|20250.45|20130.45|20250.45|20130.45|20245.21|20125.21|10
1631130790000|2021-09-08 19:53:10|20251.29|20131.29|20253.03|20133.03|20253.78|20133.78|20250.78|20130.78|10
1631130800000|2021-09-08 19:53:20|20253.34|20133.34|20251.7|20131.7|20253.34|20133.34|20251.7|20131.7|9
1631130810000|2021-09-08 19:53:30|20252.11|20132.11|20251.19|20131.19|20252.11|20132.11|20249.65|20129.65|10
1631130820000|2021-09-08 19:53:40|20251.15|20131.15|20248.54|20128.54|20252.93|20132.93|20248.54|20128.54|10
1631130830000|2021-09-08 19:53:50|20248.39|20128.39|20246.85|20126.85|20248.64|20128.64|20246.46|20126.46|10
1631130840000|2021-09-08 19:54:00|20246.59|20126.59|20244.72|20124.72|20247.16|20127.16|20244.7|20124.7|10
1631130850000|2021-09-08 19:54:10|20244.54|20124.54|20245.14|20125.14|20245.14|20125.14|20243.36|20123.36|10
1631130860000|2021-09-08 19:54:20|20245.16|20125.16|20248.71|20128.71|20248.71|20128.71|20244.48|20124.48|10
1631130870000|2021-09-08 19:54:30|20249.06|20129.06|20253.66|20133.66|20253.66|20133.66|20249.06|20129.06|10
1631130880000|2021-09-08 19:54:40|20254.11|20134.11|20254.77|20134.77|20255.89|20135.89|20254.11|20134.11|10
1631130890000|2021-09-08 19:54:50|20255.12|20135.12|20256.81|20136.81|20256.81|20136.81|20255.12|20135.12|10
1631130900000|2021-09-08 19:55:00|20257.16|20137.16|20259.42|20139.42|20259.42|20139.42|20257.16|20137.16|10
1631130910000|2021-09-08 19:55:10|20259.46|20139.46|20261.32|20141.32|20261.32|20141.32|20259.46|20139.46|10
1631130920000|2021-09-08 19:55:20|20262.52|20142.52|20262.44|20142.44|20262.54|20142.54|20260.5|20140.5|10
1631130930000|2021-09-08 19:55:30|20260.17|20140.17|20256.37|20136.37|20260.17|20140.17|20255.44|20135.44|10
1631130940000|2021-09-08 19:55:40|20255.05|20135.05|20249.85|20129.85|20255.05|20135.05|20249.46|20129.46|10
1631130950000|2021-09-08 19:55:50|20249.61|20129.61|20248.71|20128.71|20249.61|20129.61|20248.28|20128.28|10
1631130960000|2021-09-08 19:56:00|20248.4|20128.4|20244.39|20124.39|20248.51|20128.51|20244.39|20124.39|10
1631130970000|2021-09-08 19:56:10|20244.35|20124.35|20245.51|20125.51|20245.95|20125.95|20244.27|20124.27|10
1631130980000|2021-09-08 19:56:20|20246.13|20126.13|20244.63|20124.63|20246.13|20126.13|20243.99|20123.99|10
1631130990000|2021-09-08 19:56:30|20245.04|20125.04|20245.31|20125.31|20245.31|20125.31|20244.61|20124.61|9
1631131000000|2021-09-08 19:56:40|20245.76|20125.76|20247.63|20127.63|20247.63|20127.63|20245.43|20125.43|10
1631131010000|2021-09-08 19:56:50|20247.33|20127.33|20247.29|20127.29|20248.16|20128.16|20247.29|20127.29|10
1631131020000|2021-09-08 19:57:00|20247.54|20127.54|20250.86|20130.86|20250.97|20130.97|20246.9|20126.9|10
1631131030000|2021-09-08 19:57:10|20250.37|20130.37|20248.03|20128.03|20250.37|20130.37|20248.03|20128.03|10
1631131040000|2021-09-08 19:57:20|20247.39|20127.39|20248.72|20128.72|20248.72|20128.72|20245.71|20125.71|10
1631131050000|2021-09-08 19:57:30|20249.06|20129.06|20251.54|20131.54|20251.54|20131.54|20249.06|20129.06|8
1631131060000|2021-09-08 19:57:40|20253.77|20133.77|20257.64|20137.64|20258.38|20138.38|20253.77|20133.77|10
1631131070000|2021-09-08 19:57:50|20257.57|20137.57|20261.32|20141.32|20261.32|20141.32|20257.02|20137.02|10
1631131080000|2021-09-08 19:58:00|20260.79|20140.79|20265.11|20145.11|20265.11|20145.11|20260.79|20140.79|10
1631131090000|2021-09-08 19:58:10|20265.03|20145.03|20263.74|20143.74|20265.46|20145.46|20263.46|20143.46|10
1631131100000|2021-09-08 19:58:20|20263.48|20143.48|20263.86|20143.86|20264.4|20144.4|20263.48|20143.48|10
1631131110000|2021-09-08 19:58:30|20263.92|20143.92|20264.36|20144.36|20264.36|20144.36|20263.71|20143.71|9
1631131120000|2021-09-08 19:58:40|20266.05|20146.05|20264.84|20144.84|20266.05|20146.05|20264.72|20144.72|10
1631131130000|2021-09-08 19:58:50|20264.74|20144.74|20263.66|20143.66|20265.16|20145.16|20262.36|20142.36|9
1631131140000|2021-09-08 19:59:00|20263.55|20143.55|20262.27|20142.27|20263.64|20143.64|20262.27|20142.27|10
1631131150000|2021-09-08 19:59:10|20262.65|20142.65|20267.45|20147.45|20267.45|20147.45|20262.42|20142.42|10
1631131160000|2021-09-08 19:59:20|20268.15|20148.15|20271.47|20151.47|20271.47|20151.47|20267.89|20147.89|9
1631131170000|2021-09-08 19:59:30|20271.39|20151.39|20272.19|20152.19|20273.65|20153.65|20271.32|20151.32|10
1631131180000|2021-09-08 19:59:40|20272.52|20152.52|20272.03|20152.03|20273.6|20153.6|20272.03|20152.03|10
1631131190000|2021-09-08 19:59:50|20272.27|20152.27|20273.75|20153.75|20274.17|20154.17|20272.27|20152.27|10
1631131200000|2021-09-08 20:00:00|20273.8|20153.8|20273.29|20153.29|20274.07|20154.07|20271.15|20151.15|10
1631131210000|2021-09-08 20:00:10|20272.79|20152.79|20270.07|20150.07|20272.79|20152.79|20270.07|20150.07|10
1631131220000|2021-09-08 20:00:20|20269.34|20149.34|20258.05|20138.05|20269.34|20149.34|20258.05|20138.05|10
1631131230000|2021-09-08 20:00:30|20256.9|20136.9|20248.53|20128.53|20257.08|20137.08|20248.01|20128.01|10
1631131240000|2021-09-08 20:00:40|20248.08|20128.08|20240.91|20120.91|20248.62|20128.62|20240.91|20120.91|10
1631131250000|2021-09-08 20:00:50|20237.15|20117.15|20227.76|20107.76|20237.15|20117.15|20227.76|20107.76|10
1631131260000|2021-09-08 20:01:00|20228.22|20108.22|20215.83|20095.83|20228.22|20108.22|20215.83|20095.83|10
1631131270000|2021-09-08 20:01:10|20214.53|20094.53|20206.3|20086.3|20214.53|20094.53|20206.17|20086.17|10
1631131280000|2021-09-08 20:01:20|20205.95|20085.95|20203.78|20083.78|20206.78|20086.78|20200.94|20080.94|10
1631131290000|2021-09-08 20:01:30|20203.95|20083.95|20188.49|20068.49|20204.02|20084.02|20188.1|20068.1|9
1631131300000|2021-09-08 20:01:40|20187.12|20067.12|20182.47|20062.47|20187.46|20067.46|20182.47|20062.47|10
1631131310000|2021-09-08 20:01:50|20182.88|20062.88|20178.8|20058.8|20182.88|20062.88|20178.41|20058.41|10
1631131320000|2021-09-08 20:02:00|20177.63|20057.63|20178.37|20058.37|20178.62|20058.62|20177.22|20057.22|10
1631131330000|2021-09-08 20:02:10|20179.03|20059.03|20184.33|20064.33|20184.33|20064.33|20179.03|20059.03|9
1631131340000|2021-09-08 20:02:20|20185.59|20065.59|20179.9|20059.9|20186.27|20066.27|20179.9|20059.9|10
1631131350000|2021-09-08 20:02:30|20179.3|20059.3|20175.86|20055.86|20179.3|20059.3|20175.86|20055.86|9
1631131360000|2021-09-08 20:02:40|20172.15|20052.15|20159.49|20039.49|20172.15|20052.15|20159.49|20039.49|10
1631131370000|2021-09-08 20:02:50|20158.82|20038.82|20144.92|20024.92|20158.82|20038.82|20144.92|20024.92|10
1631131380000|2021-09-08 20:03:00|20140.18|20020.18|20137.35|20017.35|20140.18|20020.18|20133.83|20013.83|10
1631131390000|2021-09-08 20:03:10|20137.75|20017.75|20121.42|20001.42|20137.91|20017.91|20121.42|20001.42|10
1631131400000|2021-09-08 20:03:20|20119.29|19999.29|20116.18|19996.18|20119.68|19999.68|20115.78|19995.78|10
1631131410000|2021-09-08 20:03:30|20114.63|19994.63|20115.31|19995.31|20117.2|19997.2|20114.41|19994.41|10
1631131420000|2021-09-08 20:03:40|20114.85|19994.85|20100.29|19980.29|20114.85|19994.85|20100.29|19980.29|10
1631131430000|2021-09-08 20:03:50|20100.56|19980.56|20097.09|19977.09|20100.79|19980.79|20097.09|19977.09|10
1631131440000|2021-09-08 20:04:00|20095.45|19975.45|20085.69|19965.69|20095.45|19975.45|20085.69|19965.69|10
1631131450000|2021-09-08 20:04:10|20085.79|19965.79|20080.82|19960.82|20085.8|19965.8|20080.82|19960.82|10
1631131460000|2021-09-08 20:04:20|20079.08|19959.08|20077.22|19957.22|20079.08|19959.08|20074.98|19954.98|9
1631131470000|2021-09-08 20:04:30|20076.87|19956.87|20079.94|19959.94|20079.94|19959.94|20076.38|19956.38|10
1631131480000|2021-09-08 20:04:40|20079.89|19959.89|20078.47|19958.47|20080.22|19960.22|20078.47|19958.47|10
1631131490000|2021-09-08 20:04:50|20078.68|19958.68|20080.57|19960.57|20080.57|19960.57|20078.42|19958.42|10
1631131500000|2021-09-08 20:05:00|20079.94|19959.94|20083.1|19963.1|20083.57|19963.57|20079.82|19959.82|10
1631131510000|2021-09-08 20:05:10|20084.36|19964.36|20089.61|19969.61|20090.04|19970.04|20084.36|19964.36|10
1631131520000|2021-09-08 20:05:20|20088.47|19968.47|20090.22|19970.22|20091.52|19971.52|20088.47|19968.47|10
1631131530000|2021-09-08 20:05:30|20091.59|19971.59|20094.51|19974.51|20094.51|19974.51|20091.4|19971.4|10
1631131540000|2021-09-08 20:05:40|20093.16|19973.16|20095.63|19975.63|20096.07|19976.07|20093.16|19973.16|9
1631131550000|2021-09-08 20:05:50|20096.75|19976.75|20101.44|19981.44|20101.44|19981.44|20096.75|19976.75|10
1631131560000|2021-09-08 20:06:00|20101.18|19981.18|20104.75|19984.75|20105.9|19985.9|20101.18|19981.18|10
1631131570000|2021-09-08 20:06:10|20104.92|19984.92|20104.45|19984.45|20104.92|19984.92|20103.03|19983.03|10
1631131580000|2021-09-08 20:06:20|20104.25|19984.25|20108.28|19988.28|20109.44|19989.44|20104.14|19984.14|10
1631131590000|2021-09-08 20:06:30|20107.83|19987.83|20113.76|19993.76|20113.76|19993.76|20107.83|19987.83|10
1631131600000|2021-09-08 20:06:40|20114.18|19994.18|20119.05|19999.05|20119.05|19999.05|20114.18|19994.18|10
1631131610000|2021-09-08 20:06:50|20120.16|20000.16|20125.86|20005.86|20125.86|20005.86|20120.16|20000.16|10
1631131620000|2021-09-08 20:07:00|20126.54|20006.54|20131.36|20011.36|20131.36|20011.36|20126.54|20006.54|10
1631131630000|2021-09-08 20:07:10|20131.69|20011.69|20131.31|20011.31|20133.96|20013.96|20131.27|20011.27|10
1631131640000|2021-09-08 20:07:20|20130.36|20010.36|20128.25|20008.25|20130.36|20010.36|20128.25|20008.25|9
1631131650000|2021-09-08 20:07:30|20128.16|20008.16|20114.7|19994.7|20128.33|20008.33|20114.7|19994.7|10
1631131660000|2021-09-08 20:07:40|20113.64|19993.64|20107.85|19987.85|20113.64|19993.64|20107.85|19987.85|10
1631131670000|2021-09-08 20:07:50|20106.68|19986.68|20104.57|19984.57|20108.1|19988.1|20103.98|19983.98|10
1631131680000|2021-09-08 20:08:00|20101.72|19981.72|20089.25|19969.25|20101.72|19981.72|20089.25|19969.25|10
1631131690000|2021-09-08 20:08:10|20088.81|19968.81|20083.4|19963.4|20088.81|19968.81|20083.09|19963.09|10
1631131700000|2021-09-08 20:08:20|20083.3|19963.3|20080.82|19960.82|20083.91|19963.91|20080.36|19960.36|9
1631131710000|2021-09-08 20:08:30|20080.58|19960.58|20078.88|19958.88|20080.58|19960.58|20077.12|19957.12|10
1631131720000|2021-09-08 20:08:40|20076.77|19956.77|20072.16|19952.16|20076.86|19956.86|20072.16|19952.16|10
1631131730000|2021-09-08 20:08:50|20071.57|19951.57|20077.87|19957.87|20077.87|19957.87|20071.57|19951.57|10
1631131740000|2021-09-08 20:09:00|20078.16|19958.16|20085.01|19965.01|20085.01|19965.01|20077.76|19957.76|10
1631131750000|2021-09-08 20:09:10|20084.18|19964.18|20086.78|19966.78|20086.99|19966.99|20083.61|19963.61|10
1631131760000|2021-09-08 20:09:20|20085.83|19965.83|20087.85|19967.85|20088.69|19968.69|20085.83|19965.83|10
1631131770000|2021-09-08 20:09:30|20087.92|19967.92|20074.62|19954.62|20087.92|19967.92|20074.62|19954.62|10
1631131780000|2021-09-08 20:09:40|20074.8|19954.8|20069.81|19949.81|20074.8|19954.8|20069.81|19949.81|10
1631131790000|2021-09-08 20:09:50|20069.72|19949.72|20068.97|19948.97|20070.2|19950.2|20068.97|19948.97|10
1631131800000|2021-09-08 20:10:00|20067.9|19947.9|20063.2|19943.2|20067.9|19947.9|20063.03|19943.03|10
1631131810000|2021-09-08 20:10:10|20064.06|19944.06|20065.9|19945.9|20066.36|19946.36|20064.06|19944.06|10
1631131820000|2021-09-08 20:10:20|20061.44|19941.44|20055.64|19935.64|20062.28|19942.28|20055.64|19935.64|10
1631131830000|2021-09-08 20:10:30|20053.99|19933.99|20038.36|19918.36|20053.99|19933.99|20038.36|19918.36|10
1631131840000|2021-09-08 20:10:40|20040.09|19920.09|20033.48|19913.48|20040.09|19920.09|20032.81|19912.81|10
1631131850000|2021-09-08 20:10:50|20032.11|19912.11|20031.22|19911.22|20034.99|19914.99|20031.22|19911.22|10
1631131860000|2021-09-08 20:11:00|20030.97|19910.97|20024.47|19904.47|20030.97|19910.97|20024.4|19904.4|10
1631131870000|2021-09-08 20:11:10|20025.92|19905.92|20026|19906|20026.38|19906.38|20022.04|19902.04|10
1631131880000|2021-09-08 20:11:20|20024.86|19904.86|20024.84|19904.84|20024.86|19904.86|20023.41|19903.41|10
1631131890000|2021-09-08 20:11:30|20024.52|19904.52|20026.76|19906.76|20026.76|19906.76|20024.52|19904.52|10
1631131900000|2021-09-08 20:11:40|20026.85|19906.85|20020.67|19900.67|20026.85|19906.85|20020.67|19900.67|10
1631131910000|2021-09-08 20:11:50|20020.5|19900.5|20016.21|19896.21|20020.5|19900.5|20016.21|19896.21|10
1631131920000|2021-09-08 20:12:00|20015.65|19895.65|20009.45|19889.45|20016.25|19896.25|20009.45|19889.45|10
1631131930000|2021-09-08 20:12:10|20009.56|19889.56|20020.36|19900.36|20020.36|19900.36|20009.56|19889.56|10
1631131940000|2021-09-08 20:12:20|20021.51|19901.51|20020.52|19900.52|20022.08|19902.08|20020.52|19900.52|10
1631131950000|2021-09-08 20:12:30|20019.22|19899.22|20012.46|19892.46|20019.22|19899.22|20012.46|19892.46|10
1631131960000|2021-09-08 20:12:40|20011.61|19891.61|20001.52|19881.52|20011.61|19891.61|20001.52|19881.52|10
1631131970000|2021-09-08 20:12:50|20001.73|19881.73|19998.06|19878.06|20002.45|19882.45|19996.87|19876.87|10
1631131980000|2021-09-08 20:13:00|19998.01|19878.01|19997.73|19877.73|19998.9|19878.9|19997.73|19877.73|9
1631131990000|2021-09-08 20:13:10|19997.7|19877.7|19994.15|19874.15|19998.97|19878.97|19994.15|19874.15|10
1631132000000|2021-09-08 20:13:20|19994.1|19874.1|19988.13|19868.13|19994.1|19874.1|19988.13|19868.13|10
1631132010000|2021-09-08 20:13:30|19988.43|19868.43|19988.12|19868.12|19989.11|19869.11|19986.54|19866.54|10
1631132020000|2021-09-08 20:13:40|19987.21|19867.21|19988.17|19868.17|19988.99|19868.99|19987.13|19867.13|10
1631132030000|2021-09-08 20:13:50|19987.91|19867.91|19975.21|19855.21|19987.91|19867.91|19975.21|19855.21|10
1631132040000|2021-09-08 20:14:00|19975.75|19855.75|19971.95|19851.95|19975.92|19855.92|19971.25|19851.25|10
1631132050000|2021-09-08 20:14:10|19971.66|19851.66|19968.61|19848.61|19972.17|19852.17|19968.61|19848.61|10
1631132060000|2021-09-08 20:14:20|19967.98|19847.98|19962.46|19842.46|19967.98|19847.98|19961.83|19841.83|10
1631132070000|2021-09-08 20:14:30|19961.4|19841.4|19961.21|19841.21|19961.85|19841.85|19960.48|19840.48|10
1631132080000|2021-09-08 20:14:40|19962.83|19842.83|19967.67|19847.67|19967.67|19847.67|19962.32|19842.32|10
1631132090000|2021-09-08 20:14:50|19967.34|19847.34|19969.89|19849.89|19970.56|19850.56|19967.34|19847.34|10
1631132100000|2021-09-08 20:15:00|19972.9|19852.9|19986.53|19866.53|19986.53|19866.53|19972.9|19852.9|10
1631132110000|2021-09-08 20:15:10|19990.23|19870.23|20010.28|19890.28|20010.28|19890.28|19990.23|19870.23|10
1631132120000|2021-09-08 20:15:20|20010.64|19890.64|20017.88|19897.88|20017.88|19897.88|20010.64|19890.64|9
1631132130000|2021-09-08 20:15:30|20018.03|19898.03|20020.33|19900.33|20021.43|19901.43|20018.03|19898.03|10
1631132140000|2021-09-08 20:15:40|20020.88|19900.88|20026.55|19906.55|20027.51|19907.51|20020.88|19900.88|10
1631132150000|2021-09-08 20:15:50|20026.82|19906.82|20031.93|19911.93|20031.93|19911.93|20026.82|19906.82|10
1631132160000|2021-09-08 20:16:00|20032.82|19912.82|20037.3|19917.3|20037.93|19917.93|20032.67|19912.67|10
1631132170000|2021-09-08 20:16:10|20037.4|19917.4|20043.52|19923.52|20043.74|19923.74|20037.4|19917.4|10
1631132180000|2021-09-08 20:16:20|20044.51|19924.51|20047.29|19927.29|20047.58|19927.58|20044.51|19924.51|10
1631132190000|2021-09-08 20:16:30|20047.79|19927.79|20063.06|19943.06|20063.06|19943.06|20047.79|19927.79|10
1631132200000|2021-09-08 20:16:40|20066.01|19946.01|20065.24|19945.24|20070.42|19950.42|20062.8|19942.8|10
1631132210000|2021-09-08 20:16:50|20064.23|19944.23|20056.18|19936.18|20064.23|19944.23|20056.18|19936.18|10
1631132220000|2021-09-08 20:17:00|20056.23|19936.23|20061.54|19941.54|20061.54|19941.54|20056.23|19936.23|10
1631132230000|2021-09-08 20:17:10|20061.59|19941.59|20067.04|19947.04|20067.04|19947.04|20060.12|19940.12|10
1631132240000|2021-09-08 20:17:20|20067.52|19947.52|20070.73|19950.73|20070.73|19950.73|20067.52|19947.52|10
1631132250000|2021-09-08 20:17:30|20069.04|19949.04|20068.18|19948.18|20069.39|19949.39|20066.94|19946.94|10
1631132260000|2021-09-08 20:17:40|20067.7|19947.7|20071.92|19951.92|20071.92|19951.92|20067.7|19947.7|10
1631132270000|2021-09-08 20:17:50|20072.36|19952.36|20071.35|19951.35|20072.36|19952.36|20071.07|19951.07|9
1631132280000|2021-09-08 20:18:00|20071.09|19951.09|20073.25|19953.25|20073.25|19953.25|20071.09|19951.09|10
1631132290000|2021-09-08 20:18:10|20073.24|19953.24|20070.82|19950.82|20073.53|19953.53|20070.25|19950.25|10
1631132300000|2021-09-08 20:18:20|20069.86|19949.86|20070.78|19950.78|20071.1|19951.1|20069.84|19949.84|10
1631132310000|2021-09-08 20:18:30|20072.12|19952.12|20076.28|19956.28|20076.28|19956.28|20072.12|19952.12|10
1631132320000|2021-09-08 20:18:40|20076.37|19956.37|20074.83|19954.83|20076.37|19956.37|20074.83|19954.83|10
1631132330000|2021-09-08 20:18:50|20074.87|19954.87|20076.89|19956.89|20077.04|19957.04|20074.87|19954.87|10
1631132340000|2021-09-08 20:19:00|20076.99|19956.99|20075.84|19955.84|20077.27|19957.27|20075.22|19955.22|9
1631132350000|2021-09-08 20:19:10|20075.92|19955.92|20075.34|19955.34|20075.96|19955.96|20074.02|19954.02|10
1631132360000|2021-09-08 20:19:20|20074.99|19954.99|20069.4|19949.4|20074.99|19954.99|20069.4|19949.4|9
1631132370000|2021-09-08 20:19:30|20066.8|19946.8|20059.78|19939.78|20066.8|19946.8|20059.78|19939.78|10
1631132380000|2021-09-08 20:19:40|20059.27|19939.27|20058.6|19938.6|20060.73|19940.73|20058.6|19938.6|10
1631132390000|2021-09-08 20:19:50|20058.46|19938.46|20057.96|19937.96|20058.46|19938.46|20056.7|19936.7|10
1631132400000|2021-09-08 20:20:00|20058.01|19938.01|20057.3|19937.3|20059.2|19939.2|20055.67|19935.67|10
1631132410000|2021-09-08 20:20:10|20058.07|19938.07|20069.66|19949.66|20069.66|19949.66|20058.07|19938.07|9
1631132420000|2021-09-08 20:20:20|20070.22|19950.22|20075.27|19955.27|20075.27|19955.27|20070.22|19950.22|10
1631132430000|2021-09-08 20:20:30|20077.01|19957.01|20089.88|19969.88|20090.89|19970.89|20077.01|19957.01|10
1631132440000|2021-09-08 20:20:40|20088.82|19968.82|20106.73|19986.73|20106.73|19986.73|20088.82|19968.82|10
1631132450000|2021-09-08 20:20:50|20106.5|19986.5|20104.69|19984.69|20106.99|19986.99|20104.69|19984.69|9
1631132460000|2021-09-08 20:21:00|20103.66|19983.66|20102.81|19982.81|20104.71|19984.71|20102.81|19982.81|10
1631132470000|2021-09-08 20:21:10|20103.15|19983.15|20105.58|19985.58|20105.58|19985.58|20103.15|19983.15|9
1631132480000|2021-09-08 20:21:20|20105.54|19985.54|20104.3|19984.3|20106.43|19986.43|20104.24|19984.24|10
1631132490000|2021-09-08 20:21:30|20104.7|19984.7|20102.21|19982.21|20104.7|19984.7|20102.1|19982.1|10
1631132500000|2021-09-08 20:21:40|20102.51|19982.51|20103.26|19983.26|20104.51|19984.51|20102.51|19982.51|10
1631132510000|2021-09-08 20:21:50|20103.21|19983.21|20099.07|19979.07|20103.21|19983.21|20099.07|19979.07|10
1631132520000|2021-09-08 20:22:00|20098.53|19978.53|20089.1|19969.1|20098.53|19978.53|20089.1|19969.1|10
1631132530000|2021-09-08 20:22:10|20085.9|19965.9|20080.85|19960.85|20085.9|19965.9|20080.85|19960.85|10
1631132540000|2021-09-08 20:22:20|20080.15|19960.15|20076.17|19956.17|20080.24|19960.24|20075.48|19955.48|10
1631132550000|2021-09-08 20:22:30|20076.02|19956.02|20062.77|19942.77|20076.02|19956.02|20062.77|19942.77|10
1631132560000|2021-09-08 20:22:40|20061.68|19941.68|20043.43|19923.43|20061.68|19941.68|20043.43|19923.43|10
1631132570000|2021-09-08 20:22:50|20044.65|19924.65|20035.89|19915.89|20044.65|19924.65|20035.89|19915.89|10
1631132580000|2021-09-08 20:23:00|20035.78|19915.78|20034.29|19914.29|20035.78|19915.78|20033.78|19913.78|10
1631132590000|2021-09-08 20:23:10|20034.95|19914.95|20037.92|19917.92|20037.93|19917.93|20034.01|19914.01|10
1631132600000|2021-09-08 20:23:20|20038.49|19918.49|20037.85|19917.85|20038.81|19918.81|20037.85|19917.85|9
1631132610000|2021-09-08 20:23:30|20037.14|19917.14|20035.08|19915.08|20037.52|19917.52|20035.08|19915.08|10
1631132620000|2021-09-08 20:23:40|20034.45|19914.45|20039.48|19919.48|20039.48|19919.48|20034.45|19914.45|10
1631132630000|2021-09-08 20:23:50|20039.44|19919.44|20038.2|19918.2|20039.44|19919.44|20037.87|19917.87|10
1631132640000|2021-09-08 20:24:00|20038.74|19918.74|20045.01|19925.01|20045.01|19925.01|20038.74|19918.74|10
1631132650000|2021-09-08 20:24:10|20046.1|19926.1|20047.61|19927.61|20047.88|19927.88|20046.1|19926.1|10
1631132660000|2021-09-08 20:24:20|20047.64|19927.64|20046.64|19926.64|20048.89|19928.89|20046.64|19926.64|10
1631132670000|2021-09-08 20:24:30|20046.6|19926.6|20045.09|19925.09|20046.6|19926.6|20045.09|19925.09|10
1631132680000|2021-09-08 20:24:40|20047.65|19927.65|20055.31|19935.31|20055.4|19935.4|20047.65|19927.65|9
1631132690000|2021-09-08 20:24:50|20055.4|19935.4|20059.79|19939.79|20059.79|19939.79|20055.4|19935.4|10
1631132700000|2021-09-08 20:25:00|20060.32|19940.32|20063.11|19943.11|20064.64|19944.64|20060.32|19940.32|9
1631132710000|2021-09-08 20:25:10|20063.57|19943.57|20054.92|19934.92|20063.57|19943.57|20054.92|19934.92|10
1631132720000|2021-09-08 20:25:20|20053.75|19933.75|20041.19|19921.19|20053.75|19933.75|20041.19|19921.19|10
1631132730000|2021-09-08 20:25:30|20039.97|19919.97|20033.71|19913.71|20039.97|19919.97|20033.71|19913.71|10
1631132740000|2021-09-08 20:25:40|20031.4|19911.4|20029.85|19909.85|20032.83|19912.83|20029.85|19909.85|10
1631132750000|2021-09-08 20:25:50|20030|19910|20028.95|19908.95|20030|19910|20028.2|19908.2|10
1631132760000|2021-09-08 20:26:00|20028.86|19908.86|20027.26|19907.26|20029.35|19909.35|20027.26|19907.26|10
1631132770000|2021-09-08 20:26:10|20025.75|19905.75|20016.07|19896.07|20025.75|19905.75|20015.87|19895.87|10
1631132780000|2021-09-08 20:26:20|20015.67|19895.67|20016.56|19896.56|20016.56|19896.56|20015.6|19895.6|8
1631132790000|2021-09-08 20:26:30|20016.4|19896.4|20012.49|19892.49|20016.4|19896.4|20012.31|19892.31|10
1631132800000|2021-09-08 20:26:40|20012.37|19892.37|20008.96|19888.96|20013.19|19893.19|20007.18|19887.18|10
1631132810000|2021-09-08 20:26:50|20007.8|19887.8|20012.5|19892.5|20012.5|19892.5|20007.8|19887.8|10
1631132820000|2021-09-08 20:27:00|20013.9|19893.9|20023.92|19903.92|20023.92|19903.92|20013.9|19893.9|10
1631132830000|2021-09-08 20:27:10|20024.1|19904.1|20034.94|19914.94|20034.94|19914.94|20023.83|19903.83|10
1631132840000|2021-09-08 20:27:20|20035.03|19915.03|20037.17|19917.17|20037.22|19917.22|20035.03|19915.03|10
1631132850000|2021-09-08 20:27:30|20037.83|19917.83|20035.82|19915.82|20037.84|19917.84|20035.82|19915.82|10
1631132860000|2021-09-08 20:27:40|20036.3|19916.3|20038.67|19918.67|20038.9|19918.9|20035.46|19915.46|10
1631132870000|2021-09-08 20:27:50|20038.92|19918.92|20036.89|19916.89|20038.92|19918.92|20036.09|19916.09|10
1631132880000|2021-09-08 20:28:00|20036.09|19916.09|20038.94|19918.94|20038.94|19918.94|20034.97|19914.97|10
1631132890000|2021-09-08 20:28:10|20037.87|19917.87|20032.87|19912.87|20037.87|19917.87|20032.87|19912.87|10
1631132900000|2021-09-08 20:28:20|20032|19912|20027.5|19907.5|20032|19912|20027.5|19907.5|10
1631132910000|2021-09-08 20:28:30|20027.89|19907.89|20026.57|19906.57|20027.89|19907.89|20025|19905|9
1631132920000|2021-09-08 20:28:40|20025.44|19905.44|20027.95|19907.95|20027.95|19907.95|20025.11|19905.11|10
1631132930000|2021-09-08 20:28:50|20028|19908|20029.57|19909.57|20029.73|19909.73|20028|19908|10
1631132940000|2021-09-08 20:29:00|20029.73|19909.73|20038.39|19918.39|20038.39|19918.39|20029.73|19909.73|10
1631132950000|2021-09-08 20:29:10|20038.33|19918.33|20037.35|19917.35|20040.34|19920.34|20036.76|19916.76|10
1631132960000|2021-09-08 20:29:20|20037.43|19917.43|20035.51|19915.51|20037.47|19917.47|20034.89|19914.89|10
1631132970000|2021-09-08 20:29:30|20036.59|19916.59|20035.64|19915.64|20036.78|19916.78|20035.37|19915.37|10
1631132980000|2021-09-08 20:29:40|20035.93|19915.93|20037.82|19917.82|20038.5|19918.5|20035.93|19915.93|10
1631132990000|2021-09-08 20:29:50|20038.12|19918.12|20036.54|19916.54|20038.4|19918.4|20035.56|19915.56|10
1631133000000|2021-09-08 20:30:00|20037.52|19917.52|20040.84|19920.84|20040.99|19920.99|20037.28|19917.28|10
1631133010000|2021-09-08 20:30:10|20040.94|19920.94|20041.77|19921.77|20041.78|19921.78|20040.64|19920.64|9
1631133020000|2021-09-08 20:30:20|20042.38|19922.38|20051.52|19931.52|20051.52|19931.52|20042.38|19922.38|10
1631133030000|2021-09-08 20:30:30|20052.14|19932.14|20061.48|19941.48|20061.48|19941.48|20052.14|19932.14|9
1631133040000|2021-09-08 20:30:40|20061.43|19941.43|20069.5|19949.5|20069.92|19949.92|20061.08|19941.08|10
1631133050000|2021-09-08 20:30:50|20069.68|19949.68|20070.28|19950.28|20070.28|19950.28|20069.27|19949.27|10
1631133060000|2021-09-08 20:31:00|20069.82|19949.82|20069.12|19949.12|20070.24|19950.24|20068.61|19948.61|10
1631133070000|2021-09-08 20:31:10|20068.94|19948.94|20064.6|19944.6|20068.94|19948.94|20063.74|19943.74|10
1631133080000|2021-09-08 20:31:20|20064.1|19944.1|20068.78|19948.78|20068.78|19948.78|20064.1|19944.1|9
1631133090000|2021-09-08 20:31:30|20068.77|19948.77|20068.73|19948.73|20069.02|19949.02|20067.61|19947.61|10
1631133100000|2021-09-08 20:31:40|20068.28|19948.28|20067.46|19947.46|20068.28|19948.28|20067.46|19947.46|10
1631133110000|2021-09-08 20:31:50|20067.7|19947.7|20071.64|19951.64|20071.83|19951.83|20067.7|19947.7|10
1631133120000|2021-09-08 20:32:00|20071.86|19951.86|20068.85|19948.85|20071.86|19951.86|20068.85|19948.85|10
1631133130000|2021-09-08 20:32:10|20067.43|19947.43|20061.87|19941.87|20068.44|19948.44|20061.87|19941.87|10
1631133140000|2021-09-08 20:32:20|20061.75|19941.75|20060.81|19940.81|20061.75|19941.75|20060.81|19940.81|9
1631133150000|2021-09-08 20:32:30|20061.11|19941.11|20046.63|19926.63|20061.11|19941.11|20046.63|19926.63|10
1631133160000|2021-09-08 20:32:40|20046.71|19926.71|20047.19|19927.19|20047.19|19927.19|20045.85|19925.85|10
1631133170000|2021-09-08 20:32:50|20048.44|19928.44|20052.95|19932.95|20052.95|19932.95|20048.44|19928.44|10
1631133180000|2021-09-08 20:33:00|20053.51|19933.51|20053.99|19933.99|20054.47|19934.47|20052.71|19932.71|10
1631133190000|2021-09-08 20:33:10|20052.33|19932.33|20048.42|19928.42|20052.33|19932.33|20048.42|19928.42|10
1631133200000|2021-09-08 20:33:20|20047.94|19927.94|20052.07|19932.07|20052.07|19932.07|20047.94|19927.94|10
1631133210000|2021-09-08 20:33:30|20052.33|19932.33|20055.52|19935.52|20056.06|19936.06|20052.33|19932.33|10
1631133220000|2021-09-08 20:33:40|20056.1|19936.1|20059.59|19939.59|20059.59|19939.59|20056.1|19936.1|9
1631133230000|2021-09-08 20:33:50|20059.02|19939.02|20057.67|19937.67|20059.02|19939.02|20057.3|19937.3|10
1631133240000|2021-09-08 20:34:00|20056.96|19936.96|20056.58|19936.58|20058.05|19938.05|20056.13|19936.13|9
1631133250000|2021-09-08 20:34:10|20056.65|19936.65|20053.76|19933.76|20056.7|19936.7|20053.76|19933.76|9
1631133260000|2021-09-08 20:34:20|20053.66|19933.66|20052.12|19932.12|20053.66|19933.66|20052.12|19932.12|9
1631133270000|2021-09-08 20:34:30|20051.97|19931.97|20048.05|19928.05|20051.97|19931.97|20047.87|19927.87|10
1631133280000|2021-09-08 20:34:40|20048.72|19928.72|20054.24|19934.24|20054.24|19934.24|20048.72|19928.72|10
1631133290000|2021-09-08 20:34:50|20055.98|19935.98|20060.73|19940.73|20060.74|19940.74|20055.87|19935.87|10
1631133300000|2021-09-08 20:35:00|20060.93|19940.93|20061.58|19941.58|20061.96|19941.96|20060.73|19940.73|10
1631133310000|2021-09-08 20:35:10|20061.93|19941.93|20058.72|19938.72|20062.19|19942.19|20058.72|19938.72|10
1631133320000|2021-09-08 20:35:20|20058.68|19938.68|20049.81|19929.81|20058.74|19938.74|20049.81|19929.81|10
1631133330000|2021-09-08 20:35:30|20049.17|19929.17|20045.93|19925.93|20049.17|19929.17|20045.93|19925.93|10
1631133340000|2021-09-08 20:35:40|20046.23|19926.23|20040.42|19920.42|20046.23|19926.23|20040.08|19920.08|10
1631133350000|2021-09-08 20:35:50|20040.65|19920.65|20033.61|19913.61|20040.65|19920.65|20033.61|19913.61|9
1631133360000|2021-09-08 20:36:00|20033.55|19913.55|20030.42|19910.42|20034.64|19914.64|20030.42|19910.42|10
1631133370000|2021-09-08 20:36:10|20030.2|19910.2|20027.46|19907.46|20030.2|19910.2|20027.3|19907.3|10
1631133380000|2021-09-08 20:36:20|20027.05|19907.05|20026.93|19906.93|20027.35|19907.35|20026.21|19906.21|10
1631133390000|2021-09-08 20:36:30|20029.35|19909.35|20037.43|19917.43|20038.86|19918.86|20029.35|19909.35|9
1631133400000|2021-09-08 20:36:40|20037.04|19917.04|20040.22|19920.22|20040.22|19920.22|20036.74|19916.74|10
1631133410000|2021-09-08 20:36:50|20042.22|19922.22|20040.65|19920.65|20042.22|19922.22|20040.51|19920.51|10
1631133420000|2021-09-08 20:37:00|20040.11|19920.11|20042.17|19922.17|20042.17|19922.17|20039.87|19919.87|10
1631133430000|2021-09-08 20:37:10|20041.98|19921.98|20041.28|19921.28|20042.02|19922.02|20041.28|19921.28|10
1631133440000|2021-09-08 20:37:20|20041|19921|20039.73|19919.73|20041.15|19921.15|20039.63|19919.63|10
1631133450000|2021-09-08 20:37:30|20039.52|19919.52|20044.82|19924.82|20044.82|19924.82|20039.47|19919.47|10
1631133460000|2021-09-08 20:37:40|20044.33|19924.33|20043.86|19923.86|20044.33|19924.33|20042.16|19922.16|10
1631133470000|2021-09-08 20:37:50|20043.96|19923.96|20045.48|19925.48|20045.48|19925.48|20043.85|19923.85|9
1631133480000|2021-09-08 20:38:00|20045.46|19925.46|20045.29|19925.29|20045.46|19925.46|20043.56|19923.56|10
1631133490000|2021-09-08 20:38:10|20045.38|19925.38|20046.5|19926.5|20046.5|19926.5|20045.14|19925.14|10
1631133500000|2021-09-08 20:38:20|20046.78|19926.78|20050.15|19930.15|20050.15|19930.15|20046.65|19926.65|9
1631133510000|2021-09-08 20:38:30|20050.7|19930.7|20047.38|19927.38|20051.13|19931.13|20047.38|19927.38|10
1631133520000|2021-09-08 20:38:40|20046.89|19926.89|20043.13|19923.13|20046.89|19926.89|20042.98|19922.98|10
1631133530000|2021-09-08 20:38:50|20042.54|19922.54|20038.63|19918.63|20042.54|19922.54|20037.82|19917.82|10
1631133540000|2021-09-08 20:39:00|20038.8|19918.8|20027.67|19907.67|20038.8|19918.8|20027.67|19907.67|9
1631133550000|2021-09-08 20:39:10|20028.08|19908.08|20024.52|19904.52|20028.47|19908.47|20024.52|19904.52|10
1631133560000|2021-09-08 20:39:20|20024.79|19904.79|20018.5|19898.5|20024.79|19904.79|20018.5|19898.5|10
1631133570000|2021-09-08 20:39:30|20017.84|19897.84|20015.75|19895.75|20017.84|19897.84|20015.66|19895.66|10
1631133580000|2021-09-08 20:39:40|20015.86|19895.86|20014.43|19894.43|20016|19896|20014.34|19894.34|9
1631133590000|2021-09-08 20:39:50|20013.72|19893.72|20015.24|19895.24|20015.24|19895.24|20012.65|19892.65|10
1631133600000|2021-09-08 20:40:00|20015.41|19895.41|20017.74|19897.74|20017.74|19897.74|20014.84|19894.84|9
1631133610000|2021-09-08 20:40:10|20018.99|19898.99|20023.92|19903.92|20023.92|19903.92|20018.99|19898.99|10
1631133620000|2021-09-08 20:40:20|20026|19906|20032.28|19912.28|20032.28|19912.28|20026|19906|9
1631133630000|2021-09-08 20:40:30|20033.02|19913.02|20044.86|19924.86|20044.86|19924.86|20032.95|19912.95|10
1631133640000|2021-09-08 20:40:40|20045.37|19925.37|20054.98|19934.98|20054.98|19934.98|20045.37|19925.37|10
1631133650000|2021-09-08 20:40:50|20055.38|19935.38|20062.83|19942.83|20062.83|19942.83|20055.38|19935.38|10
1631133660000|2021-09-08 20:41:00|20063.05|19943.05|20068.79|19948.79|20068.79|19948.79|20063.05|19943.05|10
1631133670000|2021-09-08 20:41:10|20068.69|19948.69|20068.68|19948.68|20069.37|19949.37|20068.5|19948.5|10
1631133680000|2021-09-08 20:41:20|20070.38|19950.38|20067.44|19947.44|20070.38|19950.38|20067.44|19947.44|10
1631133690000|2021-09-08 20:41:30|20067.15|19947.15|20060.1|19940.1|20067.15|19947.15|20060.1|19940.1|10
1631133700000|2021-09-08 20:41:40|20058.85|19938.85|20051.63|19931.63|20058.85|19938.85|20051.63|19931.63|10
1631133710000|2021-09-08 20:41:50|20051.29|19931.29|20046.64|19926.64|20051.29|19931.29|20045.62|19925.62|10
1631133720000|2021-09-08 20:42:00|20047.23|19927.23|20050.95|19930.95|20050.95|19930.95|20047.23|19927.23|10
1631133730000|2021-09-08 20:42:10|20051.36|19931.36|20051.74|19931.74|20052.27|19932.27|20050.55|19930.55|10
1631133740000|2021-09-08 20:42:20|20052.03|19932.03|20050.58|19930.58|20052.91|19932.91|20050.58|19930.58|10
1631133750000|2021-09-08 20:42:30|20050.66|19930.66|20051.56|19931.56|20051.99|19931.99|20049.34|19929.34|10
1631133760000|2021-09-08 20:42:40|20052.62|19932.62|20054.49|19934.49|20054.6|19934.6|20052.62|19932.62|10
1631133770000|2021-09-08 20:42:50|20055.15|19935.15|20052.78|19932.78|20055.15|19935.15|20052.78|19932.78|8
1631133780000|2021-09-08 20:43:00|20052.57|19932.57|20054|19934|20054|19934|20051.03|19931.03|10
1631133790000|2021-09-08 20:43:10|20053.34|19933.34|20055.89|19935.89|20055.98|19935.98|20053.34|19933.34|10
1631133800000|2021-09-08 20:43:20|20056.11|19936.11|20053.42|19933.42|20056.33|19936.33|20053.42|19933.42|9
1631133810000|2021-09-08 20:43:30|20053.33|19933.33|20051.75|19931.75|20053.33|19933.33|20051.38|19931.38|10
1631133820000|2021-09-08 20:43:40|20051.66|19931.66|20050.35|19930.35|20051.71|19931.71|20050.03|19930.03|10
1631133830000|2021-09-08 20:43:50|20050.06|19930.06|20045.61|19925.61|20051.13|19931.13|20045.61|19925.61|10
1631133840000|2021-09-08 20:44:00|20042.16|19922.16|20033.68|19913.68|20042.16|19922.16|20033.1|19913.1|10
1631133850000|2021-09-08 20:44:10|20034.22|19914.22|20022.67|19902.67|20034.8|19914.8|20022.67|19902.67|10
1631133860000|2021-09-08 20:44:20|20020.42|19900.42|20014.35|19894.35|20020.42|19900.42|20013.86|19893.86|10
1631133870000|2021-09-08 20:44:30|20013.26|19893.26|20018.62|19898.62|20018.62|19898.62|20013.26|19893.26|10
1631133880000|2021-09-08 20:44:40|20018.32|19898.32|20016.33|19896.33|20019.18|19899.18|20016.33|19896.33|10
1631133890000|2021-09-08 20:44:50|20017.66|19897.66|20016.88|19896.88|20017.66|19897.66|20016.37|19896.37|10
1631133900000|2021-09-08 20:45:00|20016.64|19896.64|20016.98|19896.98|20017.14|19897.14|20015.4|19895.4|10
1631133910000|2021-09-08 20:45:10|20016.7|19896.7|20018.97|19898.97|20019.55|19899.55|20015.92|19895.92|10
1631133920000|2021-09-08 20:45:20|20020.37|19900.37|20022.69|19902.69|20023.38|19903.38|20020.21|19900.21|10
1631133930000|2021-09-08 20:45:30|20023.07|19903.07|20022.29|19902.29|20023.4|19903.4|20021.88|19901.88|10
1631133940000|2021-09-08 20:45:40|20020.99|19900.99|20015.02|19895.02|20021.04|19901.04|20015.02|19895.02|10
1631133950000|2021-09-08 20:45:50|20014.48|19894.48|20012.71|19892.71|20014.48|19894.48|20011.26|19891.26|10
1631133960000|2021-09-08 20:46:00|20012.63|19892.63|20014.05|19894.05|20014.26|19894.26|20011.87|19891.87|10
1631133970000|2021-09-08 20:46:10|20014.11|19894.11|20014.67|19894.67|20015.67|19895.67|20014|19894|10
1631133980000|2021-09-08 20:46:20|20015.13|19895.13|20012.36|19892.36|20015.51|19895.51|20012.36|19892.36|10
1631133990000|2021-09-08 20:46:30|20011.73|19891.73|20010.48|19890.48|20011.73|19891.73|20009.59|19889.59|10
1631134000000|2021-09-08 20:46:40|20010.33|19890.33|20010.11|19890.11|20011.45|19891.45|20009.29|19889.29|10
1631134010000|2021-09-08 20:46:50|20010.2|19890.2|20009.25|19889.25|20011.64|19891.64|20009.24|19889.24|10
1631134020000|2021-09-08 20:47:00|20009.01|19889.01|20009.09|19889.09|20009.09|19889.09|20005.9|19885.9|10
1631134030000|2021-09-08 20:47:10|20008.97|19888.97|20007.93|19887.93|20008.97|19888.97|20007.27|19887.27|9
1631134040000|2021-09-08 20:47:20|20006.23|19886.23|20009.37|19889.37|20009.37|19889.37|20006.1|19886.1|10
1631134050000|2021-09-08 20:47:30|20007.94|19887.94|20014.85|19894.85|20014.85|19894.85|20007.94|19887.94|10
1631134060000|2021-09-08 20:47:40|20014.91|19894.91|20014.49|19894.49|20016.13|19896.13|20014.49|19894.49|10
1631134070000|2021-09-08 20:47:50|20015.95|19895.95|20017.78|19897.78|20019.07|19899.07|20015.95|19895.95|10
1631134080000|2021-09-08 20:48:00|20016.86|19896.86|20016.32|19896.32|20016.86|19896.86|20014.55|19894.55|10
1631134090000|2021-09-08 20:48:10|20014.97|19894.97|20012.54|19892.54|20016.09|19896.09|20012.54|19892.54|8
1631134100000|2021-09-08 20:48:20|20012.53|19892.53|19996.69|19876.69|20012.53|19892.53|19996.69|19876.69|10
1631134110000|2021-09-08 20:48:30|19993.85|19873.85|19981.15|19861.15|19993.96|19873.96|19981.15|19861.15|10
1631134120000|2021-09-08 20:48:40|19977.88|19857.88|19976.51|19856.51|19977.88|19857.88|19975.31|19855.31|10
1631134130000|2021-09-08 20:48:50|19976.94|19856.94|19974.82|19854.82|19977.11|19857.11|19974.82|19854.82|10
1631134140000|2021-09-08 20:49:00|19974.28|19854.28|19972.38|19852.38|19974.7|19854.7|19971.17|19851.17|10
1631134150000|2021-09-08 20:49:10|19971.52|19851.52|19970.35|19850.35|19971.68|19851.68|19969.75|19849.75|10
1631134160000|2021-09-08 20:49:20|19970.72|19850.72|19970.35|19850.35|19972.95|19852.95|19970.35|19850.35|10
1631134170000|2021-09-08 20:49:30|19970.25|19850.25|19969.61|19849.61|19970.89|19850.89|19969.13|19849.13|10
1631134180000|2021-09-08 20:49:40|19969.58|19849.58|19965.54|19845.54|19970.05|19850.05|19965.02|19845.02|9
1631134190000|2021-09-08 20:49:50|19966.09|19846.09|19966.44|19846.44|19967.73|19847.73|19965.7|19845.7|10
1631134200000|2021-09-08 20:50:00|19966.18|19846.18|19973.25|19853.25|19973.25|19853.25|19966.17|19846.17|10
1631134210000|2021-09-08 20:50:10|19973.58|19853.58|19976.59|19856.59|19976.59|19856.59|19973.31|19853.31|10
1631134220000|2021-09-08 20:50:20|19976.23|19856.23|19979.04|19859.04|19979.04|19859.04|19976.06|19856.06|10
1631134230000|2021-09-08 20:50:30|19979.21|19859.21|19982.97|19862.97|19982.97|19862.97|19979.21|19859.21|10
1631134240000|2021-09-08 20:50:40|19983.63|19863.63|19993.54|19873.54|19993.54|19873.54|19983.63|19863.63|10
1631134250000|2021-09-08 20:50:50|19993.66|19873.66|20000.93|19880.93|20001.54|19881.54|19993.66|19873.66|10
1631134260000|2021-09-08 20:51:00|20003.61|19883.61|20014.41|19894.41|20014.41|19894.41|20003.61|19883.61|10
1631134270000|2021-09-08 20:51:10|20016.18|19896.18|20016.37|19896.37|20018.12|19898.12|20016.07|19896.07|10
1631134280000|2021-09-08 20:51:20|20016.75|19896.75|20014.99|19894.99|20016.75|19896.75|20014.56|19894.56|10
1631134290000|2021-09-08 20:51:30|20015.17|19895.17|20019.17|19899.17|20019.17|19899.17|20014.94|19894.94|10
1631134300000|2021-09-08 20:51:40|20019.83|19899.83|20020.61|19900.61|20020.61|19900.61|20019.83|19899.83|9
1631134310000|2021-09-08 20:51:50|20019.99|19899.99|20013.74|19893.74|20019.99|19899.99|20013.74|19893.74|10
1631134320000|2021-09-08 20:52:00|20013.24|19893.24|20007.61|19887.61|20013.24|19893.24|20007.61|19887.61|9
1631134330000|2021-09-08 20:52:10|20007.48|19887.48|20003.75|19883.75|20007.48|19887.48|20003.03|19883.03|10
1631134340000|2021-09-08 20:52:20|20004.1|19884.1|19999.62|19879.62|20004.1|19884.1|19999.62|19879.62|10
1631134350000|2021-09-08 20:52:30|19998.14|19878.14|19994.75|19874.75|19998.14|19878.14|19993.82|19873.82|10
1631134360000|2021-09-08 20:52:40|19994.09|19874.09|19994.67|19874.67|19994.67|19874.67|19993.1|19873.1|10
1631134370000|2021-09-08 20:52:50|19995.17|19875.17|20001.14|19881.14|20002.2|19882.2|19995.17|19875.17|10
1631134380000|2021-09-08 20:53:00|20000.9|19880.9|20009.55|19889.55|20009.55|19889.55|20000.9|19880.9|10
1631134390000|2021-09-08 20:53:10|20010.28|19890.28|20014.85|19894.85|20014.85|19894.85|20010.28|19890.28|10
1631134400000|2021-09-08 20:53:20|20015.11|19895.11|20015.47|19895.47|20017.49|19897.49|20015.02|19895.02|10
1631134410000|2021-09-08 20:53:30|20015.67|19895.67|20018.3|19898.3|20018.3|19898.3|20015.67|19895.67|10
1631134420000|2021-09-08 20:53:40|20018.88|19898.88|20018.87|19898.87|20019|19899|20016.89|19896.89|8
1631134430000|2021-09-08 20:53:50|20019.5|19899.5|20016.9|19896.9|20019.5|19899.5|20016.52|19896.52|10
1631134440000|2021-09-08 20:54:00|20016.25|19896.25|20015.34|19895.34|20017.12|19897.12|20015.34|19895.34|10
1631134450000|2021-09-08 20:54:10|20015.37|19895.37|20015.97|19895.97|20016.5|19896.5|20015.37|19895.37|10
1631134460000|2021-09-08 20:54:20|20014.93|19894.93|20013.37|19893.37|20014.93|19894.93|20013.37|19893.37|10
1631134470000|2021-09-08 20:54:30|20012.46|19892.46|20011.36|19891.36|20012.46|19892.46|20011.14|19891.14|9
1631134480000|2021-09-08 20:54:40|20011.41|19891.41|20010.29|19890.29|20012.89|19892.89|20010.29|19890.29|10
1631134490000|2021-09-08 20:54:50|20010.34|19890.34|20009.62|19889.62|20010.34|19890.34|20008.42|19888.42|10
1631134500000|2021-09-08 20:55:00|20009.49|19889.49|20008.9|19888.9|20009.54|19889.54|20007.29|19887.29|10
1631134510000|2021-09-08 20:55:10|20009.86|19889.86|20014.09|19894.09|20014.24|19894.24|20009.86|19889.86|9
1631134520000|2021-09-08 20:55:20|20013.07|19893.07|20015.84|19895.84|20016.47|19896.47|20012.77|19892.77|10
1631134530000|2021-09-08 20:55:30|20015.76|19895.76|20016.22|19896.22|20016.87|19896.87|20014.6|19894.6|10
1631134540000|2021-09-08 20:55:40|20017.62|19897.62|20019.7|19899.7|20020.22|19900.22|20017.19|19897.19|10
1631134550000|2021-09-08 20:55:50|20019.86|19899.86|20022.01|19902.01|20022.01|19902.01|20019.1|19899.1|10
1631134560000|2021-09-08 20:56:00|20022.42|19902.42|20019.33|19899.33|20022.42|19902.42|20019.33|19899.33|9
1631134570000|2021-09-08 20:56:10|20019.41|19899.41|20018.46|19898.46|20019.41|19899.41|20017.66|19897.66|10
1631134580000|2021-09-08 20:56:20|20018.03|19898.03|20019.26|19899.26|20019.83|19899.83|20018.03|19898.03|10
1631134590000|2021-09-08 20:56:30|20019.2|19899.2|20015.55|19895.55|20019.2|19899.2|20015.55|19895.55|8
1631134600000|2021-09-08 20:56:40|20015.59|19895.59|20012.49|19892.49|20015.59|19895.59|20012.47|19892.47|9
1631134610000|2021-09-08 20:56:50|20012.47|19892.47|20016.82|19896.82|20016.82|19896.82|20011.26|19891.26|10
1631134620000|2021-09-08 20:57:00|20017|19897|20021.28|19901.28|20021.28|19901.28|20016.09|19896.09|10
1631134630000|2021-09-08 20:57:10|20021.46|19901.46|20020.65|19900.65|20022.18|19902.18|20020.49|19900.49|10
1631134640000|2021-09-08 20:57:20|20020.61|19900.61|20022.28|19902.28|20022.78|19902.78|20020.38|19900.38|10
1631134650000|2021-09-08 20:57:30|20025.16|19905.16|20027.89|19907.89|20029|19909|20025.16|19905.16|10
1631134660000|2021-09-08 20:57:40|20028.3|19908.3|20029.81|19909.81|20029.81|19909.81|20028.3|19908.3|9
1631134670000|2021-09-08 20:57:50|20029.76|19909.76|20031.75|19911.75|20032.37|19912.37|20029.76|19909.76|10
1631134680000|2021-09-08 20:58:00|20031.22|19911.22|20031.82|19911.82|20031.82|19911.82|20029.56|19909.56|10
1631134690000|2021-09-08 20:58:10|20031.52|19911.52|20024.33|19904.33|20031.52|19911.52|20024.33|19904.33|9
1631134700000|2021-09-08 20:58:20|20021.49|19901.49|20017.17|19897.17|20021.49|19901.49|20017.17|19897.17|10
1631134710000|2021-09-08 20:58:30|20017.24|19897.24|20009.16|19889.16|20017.24|19897.24|20009.16|19889.16|10
1631134720000|2021-09-08 20:58:40|20009.8|19889.8|20008.92|19888.92|20010.07|19890.07|20008.92|19888.92|10
1631134730000|2021-09-08 20:58:50|20009.21|19889.21|20014.21|19894.21|20014.21|19894.21|20009.21|19889.21|10
1631134740000|2021-09-08 20:59:00|20014.57|19894.57|20027.2|19907.2|20027.2|19907.2|20014.57|19894.57|10
1631134750000|2021-09-08 20:59:10|20029.14|19909.14|20036.14|19916.14|20036.14|19916.14|20029.14|19909.14|10
1631134760000|2021-09-08 20:59:20|20038.01|19918.01|20038.63|19918.63|20041.26|19921.26|20038.01|19918.01|10
1631134770000|2021-09-08 20:59:30|20037.93|19917.93|20034.17|19914.17|20038.46|19918.46|20034.17|19914.17|10
1631134780000|2021-09-08 20:59:40|20034.24|19914.24|20028.07|19908.07|20034.24|19914.24|20028.07|19908.07|10
1631134790000|2021-09-08 20:59:50|20027.51|19907.51|20018.38|19898.38|20027.51|19907.51|20018.38|19898.38|10
1631134800000|2021-09-08 21:00:00|20018.82|19898.82|20015.66|19895.66|20018.85|19898.85|20015.66|19895.66|10
1631134810000|2021-09-08 21:00:10|20015.68|19895.68|20005.16|19885.16|20016.3|19896.3|20005.16|19885.16|10
1631134820000|2021-09-08 21:00:20|20003.84|19883.84|20010.57|19890.57|20010.57|19890.57|20001.85|19881.85|10
1631134830000|2021-09-08 21:00:30|20017.24|19897.24|20048.17|19928.17|20048.17|19928.17|20017.24|19897.24|10
1631134840000|2021-09-08 21:00:40|20048.63|19928.63|20060.5|19940.5|20060.87|19940.87|20048.63|19928.63|10
1631134850000|2021-09-08 21:00:50|20060.66|19940.66|20059.55|19939.55|20060.73|19940.73|20059.38|19939.38|9
1631134860000|2021-09-08 21:01:00|20059.85|19939.85|20061.5|19941.5|20062.11|19942.11|20059.78|19939.78|10
1631134870000|2021-09-08 21:01:10|20062|19942|20066.68|19946.68|20066.68|19946.68|20061.98|19941.98|10
1631134880000|2021-09-08 21:01:20|20067.11|19947.11|20070.53|19950.53|20070.53|19950.53|20066.39|19946.39|10
1631134890000|2021-09-08 21:01:30|20076.09|19956.09|20079.14|19959.14|20079.14|19959.14|20075.6|19955.6|10
1631134900000|2021-09-08 21:01:40|20081.07|19961.07|20083.01|19963.01|20084.25|19964.25|20081.07|19961.07|10
1631134910000|2021-09-08 21:01:50|20082.62|19962.62|20077.12|19957.12|20083.28|19963.28|20077.12|19957.12|10
1631134920000|2021-09-08 21:02:00|20076.92|19956.92|20075.23|19955.23|20077.17|19957.17|20075.23|19955.23|10
1631134930000|2021-09-08 21:02:10|20073.83|19953.83|20068.93|19948.93|20073.83|19953.83|20068.34|19948.34|10
1631134940000|2021-09-08 21:02:20|20068.72|19948.72|20071.41|19951.41|20071.58|19951.58|20068.41|19948.41|10
1631134950000|2021-09-08 21:02:30|20071.21|19951.21|20069.53|19949.53|20071.9|19951.9|20069.53|19949.53|10
1631134960000|2021-09-08 21:02:40|20069.48|19949.48|20067.45|19947.45|20069.51|19949.51|20067.45|19947.45|10
1631134970000|2021-09-08 21:02:50|20067.15|19947.15|20065.72|19945.72|20068.05|19948.05|20064.61|19944.61|9
1631134980000|2021-09-08 21:03:00|20065.56|19945.56|20064.51|19944.51|20065.56|19945.56|20064.2|19944.2|10
1631134990000|2021-09-08 21:03:10|20064.65|19944.65|20063.23|19943.23|20064.65|19944.65|20063.14|19943.14|10
1631135000000|2021-09-08 21:03:20|20062.88|19942.88|20063.51|19943.51|20065.14|19945.14|20062.73|19942.73|10
1631135010000|2021-09-08 21:03:30|20063.53|19943.53|20062.36|19942.36|20065.09|19945.09|20061.84|19941.84|10
1631135020000|2021-09-08 21:03:40|20061.64|19941.64|20066.76|19946.76|20066.76|19946.76|20060.94|19940.94|10
1631135030000|2021-09-08 21:03:50|20067.25|19947.25|20066.77|19946.77|20067.54|19947.54|20066.04|19946.04|10
1631135040000|2021-09-08 21:04:00|20066.56|19946.56|20068.4|19948.4|20068.4|19948.4|20066.19|19946.19|10
1631135050000|2021-09-08 21:04:10|20068.66|19948.66|20073.33|19953.33|20073.33|19953.33|20067.86|19947.86|10
1631135060000|2021-09-08 21:04:20|20073.54|19953.54|20073.52|19953.52|20073.66|19953.66|20073.37|19953.37|9
1631135070000|2021-09-08 21:04:30|20073.35|19953.35|20075.16|19955.16|20075.16|19955.16|20072.86|19952.86|10
1631135080000|2021-09-08 21:04:40|20075.59|19955.59|20084.08|19964.08|20084.12|19964.12|20075.59|19955.59|10
1631135090000|2021-09-08 21:04:50|20084.04|19964.04|20084.83|19964.83|20084.88|19964.88|20084.04|19964.04|10
1631135100000|2021-09-08 21:05:00|20085.01|19965.01|20084.26|19964.26|20085.41|19965.41|20084.26|19964.26|10
1631135110000|2021-09-08 21:05:10|20083.9|19963.9|20081.15|19961.15|20083.9|19963.9|20081.15|19961.15|10
1631135120000|2021-09-08 21:05:20|20079.79|19959.79|20078.34|19958.34|20079.79|19959.79|20078.34|19958.34|10
1631135130000|2021-09-08 21:05:30|20076.74|19956.74|20080.45|19960.45|20080.56|19960.56|20076.47|19956.47|10
1631135140000|2021-09-08 21:05:40|20080.17|19960.17|20082.59|19962.59|20082.59|19962.59|20079.71|19959.71|9
1631135150000|2021-09-08 21:05:50|20082.69|19962.69|20080.34|19960.34|20082.69|19962.69|20078.8|19958.8|10
1631135160000|2021-09-08 21:06:00|20081.17|19961.17|20079.11|19959.11|20081.42|19961.42|20078.91|19958.91|10
1631135170000|2021-09-08 21:06:10|20078.98|19958.98|20079.93|19959.93|20079.93|19959.93|20078.2|19958.2|10
1631135180000|2021-09-08 21:06:20|20080.36|19960.36|20080.58|19960.58|20081.3|19961.3|20080.36|19960.36|10
1631135190000|2021-09-08 21:06:30|20080.54|19960.54|20076.92|19956.92|20081.43|19961.43|20076.92|19956.92|10
1631135200000|2021-09-08 21:06:40|20076.08|19956.08|20073.14|19953.14|20076.08|19956.08|20073.14|19953.14|10
1631135210000|2021-09-08 21:06:50|20072.94|19952.94|20074.09|19954.09|20074.23|19954.23|20072.94|19952.94|10
1631135220000|2021-09-08 21:07:00|20074.47|19954.47|20074.89|19954.89|20075.21|19955.21|20074.37|19954.37|10
1631135230000|2021-09-08 21:07:10|20075.27|19955.27|20074.76|19954.76|20075.66|19955.66|20074.68|19954.68|10
1631135240000|2021-09-08 21:07:20|20074.75|19954.75|20074.45|19954.45|20074.75|19954.75|20073.53|19953.53|9
1631135250000|2021-09-08 21:07:30|20074.62|19954.62|20077.38|19957.38|20077.67|19957.67|20074.62|19954.62|10
1631135260000|2021-09-08 21:07:40|20078.21|19958.21|20080.45|19960.45|20080.5|19960.5|20078.21|19958.21|9
1631135270000|2021-09-08 21:07:50|20080.16|19960.16|20077.2|19957.2|20080.52|19960.52|20076.01|19956.01|10
1631135280000|2021-09-08 21:08:00|20077.19|19957.19|20070.66|19950.66|20077.19|19957.19|20070.66|19950.66|10
1631135290000|2021-09-08 21:08:10|20070.35|19950.35|20067.75|19947.75|20070.47|19950.47|20067.44|19947.44|10
1631135300000|2021-09-08 21:08:20|20067.85|19947.85|20068.12|19948.12|20068.15|19948.15|20067.59|19947.59|10
1631135310000|2021-09-08 21:08:30|20068.5|19948.5|20070.73|19950.73|20071.61|19951.61|20068.5|19948.5|9
1631135320000|2021-09-08 21:08:40|20071.74|19951.74|20074.58|19954.58|20074.58|19954.58|20071.74|19951.74|10
1631135330000|2021-09-08 21:08:50|20074.34|19954.34|20073.58|19953.58|20075.48|19955.48|20073.41|19953.41|10
1631135340000|2021-09-08 21:09:00|20074.36|19954.36|20070.66|19950.66|20074.41|19954.41|20070.66|19950.66|10
1631135350000|2021-09-08 21:09:10|20070.34|19950.34|20068.83|19948.83|20070.58|19950.58|20068.4|19948.4|10
1631135360000|2021-09-08 21:09:20|20068.48|19948.48|20064.82|19944.82|20068.48|19948.48|20064.82|19944.82|10
1631135370000|2021-09-08 21:09:30|20064.54|19944.54|20062.59|19942.59|20064.54|19944.54|20062.15|19942.15|10
1631135380000|2021-09-08 21:09:40|20063.54|19943.54|20062.94|19942.94|20063.91|19943.91|20062.12|19942.12|10
1631135390000|2021-09-08 21:09:50|20063.38|19943.38|20067.2|19947.2|20067.31|19947.31|20063.38|19943.38|10
1631135400000|2021-09-08 21:10:00|20067.84|19947.84|20066.02|19946.02|20068.42|19948.42|20066.02|19946.02|10
1631135410000|2021-09-08 21:10:10|20065.29|19945.29|20063.18|19943.18|20065.29|19945.29|20063.17|19943.17|10
1631135420000|2021-09-08 21:10:20|20063.3|19943.3|20062.97|19942.97|20063.31|19943.31|20062.97|19942.97|9
1631135430000|2021-09-08 21:10:30|20063.14|19943.14|20057.75|19937.75|20063.45|19943.45|20057.55|19937.55|10
1631135440000|2021-09-08 21:10:40|20057.79|19937.79|20058.26|19938.26|20058.33|19938.33|20056.83|19936.83|10
1631135450000|2021-09-08 21:10:50|20057.63|19937.63|20058.63|19938.63|20059.23|19939.23|20054.82|19934.82|10
1631135460000|2021-09-08 21:11:00|20058.93|19938.93|20057.68|19937.68|20059.03|19939.03|20057.64|19937.64|10
1631135470000|2021-09-08 21:11:10|20057.79|19937.79|20056.98|19936.98|20057.79|19937.79|20056|19936|9
1631135480000|2021-09-08 21:11:20|20056.09|19936.09|20057.09|19937.09|20057.64|19937.64|20055.52|19935.52|9
1631135490000|2021-09-08 21:11:30|20057.12|19937.12|20054.53|19934.53|20057.12|19937.12|20054.53|19934.53|10
1631135500000|2021-09-08 21:11:40|20053.92|19933.92|20054.16|19934.16|20054.16|19934.16|20053.49|19933.49|9
1631135510000|2021-09-08 21:11:50|20054.01|19934.01|20057.05|19937.05|20057.05|19937.05|20053.94|19933.94|10
1631135520000|2021-09-08 21:12:00|20057.24|19937.24|20058.94|19938.94|20059.72|19939.72|20057.24|19937.24|10
1631135530000|2021-09-08 21:12:10|20058.66|19938.66|20058.68|19938.68|20059.55|19939.55|20058.66|19938.66|10
1631135540000|2021-09-08 21:12:20|20058.37|19938.37|20059.69|19939.69|20060.46|19940.46|20058.37|19938.37|10
1631135550000|2021-09-08 21:12:30|20058.86|19938.86|20055.89|19935.89|20058.86|19938.86|20055.86|19935.86|10
1631135560000|2021-09-08 21:12:40|20055.28|19935.28|20057.87|19937.87|20058.31|19938.31|20055.28|19935.28|10
1631135570000|2021-09-08 21:12:50|20056.36|19936.36|20055.07|19935.07|20056.36|19936.36|20055.01|19935.01|9
1631135580000|2021-09-08 21:13:00|20055.02|19935.02|20054.03|19934.03|20055.07|19935.07|20053.7|19933.7|10
1631135590000|2021-09-08 21:13:10|20054.05|19934.05|20053.96|19933.96|20054.18|19934.18|20053.8|19933.8|10
1631135600000|2021-09-08 21:13:20|20054.69|19934.69|20058.21|19938.21|20058.21|19938.21|20054.69|19934.69|10
1631135610000|2021-09-08 21:13:30|20059.24|19939.24|20058.2|19938.2|20060.26|19940.26|20058.2|19938.2|10
1631135620000|2021-09-08 21:13:40|20058.58|19938.58|20056.66|19936.66|20059.08|19939.08|20055.61|19935.61|10
1631135630000|2021-09-08 21:13:50|20056.79|19936.79|20056.85|19936.85|20057.29|19937.29|20056.55|19936.55|10
1631135640000|2021-09-08 21:14:00|20056.99|19936.99|20057.12|19937.12|20057.57|19937.57|20056.92|19936.92|10
1631135650000|2021-09-08 21:14:10|20057.35|19937.35|20059.1|19939.1|20059.1|19939.1|20057.26|19937.26|10
1631135660000|2021-09-08 21:14:20|20059.37|19939.37|20061.63|19941.63|20061.87|19941.87|20059.37|19939.37|10
1631135670000|2021-09-08 21:14:30|20061.9|19941.9|20061.34|19941.34|20062.12|19942.12|20061.25|19941.25|10
1631135680000|2021-09-08 21:14:40|20061.25|19941.25|20061.79|19941.79|20062.42|19942.42|20061.25|19941.25|10
1631135690000|2021-09-08 21:14:50|20061.25|19941.25|20062.07|19942.07|20062.07|19942.07|20061.25|19941.25|9
1631135700000|2021-09-08 21:15:00|20060.97|19940.97|20062.34|19942.34|20062.34|19942.34|20060.74|19940.74|10
1631135710000|2021-09-08 21:15:10|20063.15|19943.15|20059.52|19939.52|20063.15|19943.15|20059.52|19939.52|10
1631135720000|2021-09-08 21:15:20|20058.59|19938.59|20053.2|19933.2|20058.59|19938.59|20053.2|19933.2|10
1631135730000|2021-09-08 21:15:30|20052.6|19932.6|20055.52|19935.52|20055.52|19935.52|20052.35|19932.35|9
1631135740000|2021-09-08 21:15:40|20055.85|19935.85|20057.46|19937.46|20057.46|19937.46|20055.85|19935.85|8
1631135750000|2021-09-08 21:15:50|20058.61|19938.61|20059.84|19939.84|20060.61|19940.61|20058.61|19938.61|9
1631135760000|2021-09-08 21:16:00|20060.33|19940.33|20062.41|19942.41|20062.41|19942.41|20060.33|19940.33|10
1631135770000|2021-09-08 21:16:10|20062.5|19942.5|20061.4|19941.4|20062.5|19942.5|20060.96|19940.96|9
1631135780000|2021-09-08 21:16:20|20061.19|19941.19|20063.98|19943.98|20063.98|19943.98|20061.19|19941.19|10
1631135790000|2021-09-08 21:16:30|20063.99|19943.99|20059.48|19939.48|20063.99|19943.99|20059.48|19939.48|9
1631135800000|2021-09-08 21:16:40|20059.9|19939.9|20060.9|19940.9|20061.16|19941.16|20059.9|19939.9|10
1631135810000|2021-09-08 21:16:50|20060.72|19940.72|20061.36|19941.36|20062.39|19942.39|20060.72|19940.72|9
1631135820000|2021-09-08 21:17:00|20061.56|19941.56|20061.89|19941.89|20062.4|19942.4|20061.28|19941.28|9
1631135830000|2021-09-08 21:17:10|20062.05|19942.05|20061.2|19941.2|20062.05|19942.05|20060.92|19940.92|10
1631135840000|2021-09-08 21:17:20|20060.91|19940.91|20057.67|19937.67|20060.91|19940.91|20057.67|19937.67|10
1631135850000|2021-09-08 21:17:30|20057.72|19937.72|20051.77|19931.77|20057.72|19937.72|20051.77|19931.77|10
1631135860000|2021-09-08 21:17:40|20051.26|19931.26|20046.39|19926.39|20051.26|19931.26|20046.39|19926.39|10
1631135870000|2021-09-08 21:17:50|20046|19926|20041.03|19921.03|20046|19926|20041.03|19921.03|10
1631135880000|2021-09-08 21:18:00|20040.65|19920.65|20037.62|19917.62|20040.65|19920.65|20036.71|19916.71|10
1631135890000|2021-09-08 21:18:10|20036.63|19916.63|20038.31|19918.31|20038.31|19918.31|20036.63|19916.63|10
1631135900000|2021-09-08 21:18:20|20038.39|19918.39|20036.94|19916.94|20038.67|19918.67|20035.36|19915.36|10
1631135910000|2021-09-08 21:18:30|20036.79|19916.79|20036.35|19916.35|20036.79|19916.79|20035.37|19915.37|10
1631135920000|2021-09-08 21:18:40|20036.01|19916.01|20036.08|19916.08|20036.43|19916.43|20035.07|19915.07|10
1631135930000|2021-09-08 21:18:50|20035.57|19915.57|20034.4|19914.4|20036.09|19916.09|20034.4|19914.4|10
1631135940000|2021-09-08 21:19:00|20034.26|19914.26|20031.83|19911.83|20034.26|19914.26|20031.83|19911.83|10
1631135950000|2021-09-08 21:19:10|20031.84|19911.84|20028.9|19908.9|20032.15|19912.15|20028.9|19908.9|10
1631135960000|2021-09-08 21:19:20|20028.06|19908.06|20020.26|19900.26|20028.06|19908.06|20020.26|19900.26|9
1631135970000|2021-09-08 21:19:30|20019.53|19899.53|20013.85|19893.85|20019.53|19899.53|20013.36|19893.36|10
1631135980000|2021-09-08 21:19:40|20013.52|19893.52|20012.81|19892.81|20014.1|19894.1|20012.64|19892.64|10
1631135990000|2021-09-08 21:19:50|20012.28|19892.28|20008.2|19888.2|20012.28|19892.28|20008.18|19888.18|10
1631136000000|2021-09-08 21:20:00|20008.06|19888.06|19994.17|19874.17|20008.06|19888.06|19994.17|19874.17|10
1631136010000|2021-09-08 21:20:10|19993.43|19873.43|19993.65|19873.65|19993.84|19873.84|19992.89|19872.89|9
1631136020000|2021-09-08 21:20:20|19993.82|19873.82|19998.12|19878.12|19998.12|19878.12|19993.82|19873.82|10
1631136030000|2021-09-08 21:20:30|19998.16|19878.16|19999.74|19879.74|19999.74|19879.74|19997.71|19877.71|10
1631136040000|2021-09-08 21:20:40|20000.03|19880.03|19999.65|19879.65|20000.75|19880.75|19999.43|19879.43|10
1631136050000|2021-09-08 21:20:50|19999.58|19879.58|20001.07|19881.07|20001.07|19881.07|19999.31|19879.31|10
1631136060000|2021-09-08 21:21:00|20000.65|19880.65|20003.7|19883.7|20003.7|19883.7|20000.65|19880.65|10
1631136070000|2021-09-08 21:21:10|20003.63|19883.63|20005.68|19885.68|20005.68|19885.68|20003.63|19883.63|10
1631136080000|2021-09-08 21:21:20|20005.39|19885.39|20002.55|19882.55|20005.39|19885.39|20002.45|19882.45|10
1631136090000|2021-09-08 21:21:30|20003.51|19883.51|20006.28|19886.28|20006.28|19886.28|20003.42|19883.42|10
1631136100000|2021-09-08 21:21:40|20006.31|19886.31|20004.65|19884.65|20006.31|19886.31|20004.65|19884.65|10
1631136110000|2021-09-08 21:21:50|20004.45|19884.45|20002.97|19882.97|20005.23|19885.23|20002.67|19882.67|9
1631136120000|2021-09-08 21:22:00|20003.29|19883.29|20006.73|19886.73|20006.73|19886.73|20003.29|19883.29|10
1631136130000|2021-09-08 21:22:10|20007.41|19887.41|20010.04|19890.04|20010.04|19890.04|20007.41|19887.41|10
1631136140000|2021-09-08 21:22:20|20011.25|19891.25|20013.62|19893.62|20013.71|19893.71|20010.97|19890.97|10
1631136150000|2021-09-08 21:22:30|20014.16|19894.16|20016|19896|20016|19896|20014.16|19894.16|8
1631136160000|2021-09-08 21:22:40|20015.41|19895.41|20017.83|19897.83|20018.84|19898.84|20015.41|19895.41|10
1631136170000|2021-09-08 21:22:50|20018.22|19898.22|20018.54|19898.54|20018.54|19898.54|20017.84|19897.84|9
1631136180000|2021-09-08 21:23:00|20018.88|19898.88|20017.51|19897.51|20018.88|19898.88|20017.51|19897.51|10
1631136190000|2021-09-08 21:23:10|20016.69|19896.69|20015.45|19895.45|20016.69|19896.69|20014.28|19894.28|10
1631136200000|2021-09-08 21:23:20|20015.13|19895.13|20013.46|19893.46|20015.13|19895.13|20013.21|19893.21|10
1631136210000|2021-09-08 21:23:30|20013.78|19893.78|20013.72|19893.72|20013.78|19893.78|20012.68|19892.68|10
1631136220000|2021-09-08 21:23:40|20012.59|19892.59|20011.83|19891.83|20012.59|19892.59|20011.76|19891.76|10
1631136230000|2021-09-08 21:23:50|20012.02|19892.02|20008.27|19888.27|20012.6|19892.6|20008.27|19888.27|10
1631136240000|2021-09-08 21:24:00|20008.98|19888.98|20008.51|19888.51|20009.6|19889.6|20007.44|19887.44|9
1631136250000|2021-09-08 21:24:10|20008.96|19888.96|20006.05|19886.05|20008.96|19888.96|20005.38|19885.38|10
1631136260000|2021-09-08 21:24:20|20006.34|19886.34|20006.14|19886.14|20007.19|19887.19|20006.01|19886.01|10
1631136270000|2021-09-08 21:24:30|20006.23|19886.23|19999.18|19879.18|20006.23|19886.23|19999.18|19879.18|10
1631136280000|2021-09-08 21:24:40|19998.21|19878.21|19992.65|19872.65|19998.21|19878.21|19992.65|19872.65|10
1631136290000|2021-09-08 21:24:50|19991.98|19871.98|19990.57|19870.57|19991.98|19871.98|19990.07|19870.07|10
1631136300000|2021-09-08 21:25:00|19990.81|19870.81|19990.32|19870.32|19991.18|19871.18|19989.89|19869.89|10
1631136310000|2021-09-08 21:25:10|19990.42|19870.42|19991.73|19871.73|19992.42|19872.42|19990.41|19870.41|10
1631136320000|2021-09-08 21:25:20|19991.72|19871.72|19992.15|19872.15|19992.65|19872.65|19991.72|19871.72|10
1631136330000|2021-09-08 21:25:30|19991.64|19871.64|19989.91|19869.91|19991.64|19871.64|19989.24|19869.24|10
1631136340000|2021-09-08 21:25:40|19989.93|19869.93|19989.3|19869.3|19990.38|19870.38|19989.2|19869.2|10
1631136350000|2021-09-08 21:25:50|19989.08|19869.08|19988.15|19868.15|19989.97|19869.97|19988.15|19868.15|10
1631136360000|2021-09-08 21:26:00|19988.06|19868.06|19986.72|19866.72|19988.06|19868.06|19986.72|19866.72|10
1631136370000|2021-09-08 21:26:10|19986.82|19866.82|19991.9|19871.9|19991.9|19871.9|19986.62|19866.62|10
1631136380000|2021-09-08 21:26:20|19992.8|19872.8|19994.14|19874.14|19994.67|19874.67|19992.8|19872.8|10
1631136390000|2021-09-08 21:26:30|19993.99|19873.99|19996.04|19876.04|19996.19|19876.19|19993.63|19873.63|10
1631136400000|2021-09-08 21:26:40|19996.13|19876.13|19989.16|19869.16|19996.13|19876.13|19989.16|19869.16|10
1631136410000|2021-09-08 21:26:50|19987.86|19867.86|19987.86|19867.86|19987.98|19867.98|19986.61|19866.61|10
1631136420000|2021-09-08 21:27:00|19987.96|19867.96|19984.02|19864.02|19987.96|19867.96|19984.02|19864.02|10
1631136430000|2021-09-08 21:27:10|19984.3|19864.3|19982.43|19862.43|19984.3|19864.3|19981.81|19861.81|10
1631136440000|2021-09-08 21:27:20|19981.98|19861.98|19978.31|19858.31|19981.98|19861.98|19978.31|19858.31|10
1631136450000|2021-09-08 21:27:30|19978.08|19858.08|19976.92|19856.92|19978.08|19858.08|19976.64|19856.64|10
1631136460000|2021-09-08 21:27:40|19976.87|19856.87|19979.27|19859.27|19979.27|19859.27|19976.54|19856.54|10
1631136470000|2021-09-08 21:27:50|19980.52|19860.52|19983.78|19863.78|19983.78|19863.78|19980.51|19860.51|10
1631136480000|2021-09-08 21:28:00|19982.86|19862.86|19984.64|19864.64|19985.66|19865.66|19982.86|19862.86|9
1631136490000|2021-09-08 21:28:10|19985.01|19865.01|19985.77|19865.77|19985.77|19865.77|19984.08|19864.08|9
1631136500000|2021-09-08 21:28:20|19985.81|19865.81|19987.42|19867.42|19987.49|19867.49|19985.81|19865.81|8
1631136510000|2021-09-08 21:28:30|19987.55|19867.55|19989.33|19869.33|19989.67|19869.67|19987.55|19867.55|10
1631136520000|2021-09-08 21:28:40|19989.25|19869.25|19989.3|19869.3|19989.49|19869.49|19989.13|19869.13|9
1631136530000|2021-09-08 21:28:50|19989.7|19869.7|19991.37|19871.37|19991.4|19871.4|19989.7|19869.7|9
1631136540000|2021-09-08 21:29:00|19990.91|19870.91|19994.41|19874.41|19994.41|19874.41|19990.91|19870.91|10
1631136550000|2021-09-08 21:29:10|19993.31|19873.31|19993.96|19873.96|19994.27|19874.27|19993.04|19873.04|9
1631136560000|2021-09-08 21:29:20|19993.81|19873.81|19995.6|19875.6|19995.6|19875.6|19991.74|19871.74|10
1631136570000|2021-09-08 21:29:30|19995.63|19875.63|19999.85|19879.85|19999.85|19879.85|19995.63|19875.63|10
1631136580000|2021-09-08 21:29:40|19998.66|19878.66|20002.79|19882.79|20002.81|19882.81|19998.66|19878.66|10
1631136590000|2021-09-08 21:29:50|20002.9|19882.9|20004.46|19884.46|20004.46|19884.46|20002.9|19882.9|9
1631136600000|2021-09-08 21:30:00|20004.6|19884.6|20005.22|19885.22|20005.22|19885.22|20004.13|19884.13|10
1631136610000|2021-09-08 21:30:10|20005.56|19885.56|20004.9|19884.9|20005.91|19885.91|20004.23|19884.23|10
1631136620000|2021-09-08 21:30:20|20005.07|19885.07|20004.88|19884.88|20005.07|19885.07|20003.16|19883.16|10
1631136630000|2021-09-08 21:30:30|20005.67|19885.67|20004.8|19884.8|20005.67|19885.67|20004.78|19884.78|10
1631136640000|2021-09-08 21:30:40|20004.6|19884.6|20003.89|19883.89|20004.97|19884.97|20003.48|19883.48|10
1631136650000|2021-09-08 21:30:50|20003.84|19883.84|20003.93|19883.93|20004.03|19884.03|20003.7|19883.7|9
1631136660000|2021-09-08 21:31:00|20005.61|19885.61|20005.53|19885.53|20006.48|19886.48|20005.12|19885.12|10
1631136670000|2021-09-08 21:31:10|20005.37|19885.37|20005.77|19885.77|20005.94|19885.94|20005.08|19885.08|9
1631136680000|2021-09-08 21:31:20|20006.06|19886.06|20005.64|19885.64|20006.25|19886.25|20005.25|19885.25|9
1631136690000|2021-09-08 21:31:30|20005.71|19885.71|20005.3|19885.3|20005.79|19885.79|20004.88|19884.88|9
1631136700000|2021-09-08 21:31:40|20004.16|19884.16|20003.37|19883.37|20005.19|19885.19|20003.37|19883.37|9
1631136710000|2021-09-08 21:31:50|20002.78|19882.78|20003.25|19883.25|20003.25|19883.25|20002.52|19882.52|9
1631136720000|2021-09-08 21:32:00|20003.05|19883.05|20001.37|19881.37|20003.05|19883.05|20001.25|19881.25|9
1631136730000|2021-09-08 21:32:10|20001.09|19881.09|20001.62|19881.62|20001.97|19881.97|20001.09|19881.09|10
1631136740000|2021-09-08 21:32:20|20001.33|19881.33|19999.72|19879.72|20001.68|19881.68|19999.72|19879.72|10
1631136750000|2021-09-08 21:32:30|19999.53|19879.53|19998.93|19878.93|20000.03|19880.03|19998.9|19878.9|10
1631136760000|2021-09-08 21:32:40|19999.1|19879.1|19999.9|19879.9|20000.31|19880.31|19998.98|19878.98|10
1631136770000|2021-09-08 21:32:50|20000.37|19880.37|19999.23|19879.23|20000.48|19880.48|19999.23|19879.23|10
1631136780000|2021-09-08 21:33:00|19998.91|19878.91|20000.04|19880.04|20000.04|19880.04|19998.51|19878.51|10
1631136790000|2021-09-08 21:33:10|20000.18|19880.18|19999.5|19879.5|20000.87|19880.87|19999.46|19879.46|10
1631136800000|2021-09-08 21:33:20|19999.79|19879.79|19999.02|19879.02|19999.88|19879.88|19999.02|19879.02|9
1631136810000|2021-09-08 21:33:30|19999.06|19879.06|19999.06|19879.06|19999.22|19879.22|19998.8|19878.8|8
1631136820000|2021-09-08 21:33:40|19999.03|19879.03|19999.07|19879.07|19999.2|19879.2|19999.03|19879.03|9
1631136830000|2021-09-08 21:33:50|19998.78|19878.78|19999.83|19879.83|19999.83|19879.83|19998.57|19878.57|8
1631136840000|2021-09-08 21:34:00|20000.03|19880.03|19998.54|19878.54|20000.15|19880.15|19998.47|19878.47|8
1631136850000|2021-09-08 21:34:10|19998.64|19878.64|19999.97|19879.97|20000.08|19880.08|19998.64|19878.64|9
1631136860000|2021-09-08 21:34:20|19999.95|19879.95|19999.11|19879.11|20000.01|19880.01|19999.11|19879.11|8
1631136870000|2021-09-08 21:34:30|19999.31|19879.31|20001.08|19881.08|20001.41|19881.41|19999.31|19879.31|10
1631136880000|2021-09-08 21:34:40|20002|19882|20008.27|19888.27|20008.27|19888.27|20002|19882|10
1631136890000|2021-09-08 21:34:50|20008.5|19888.5|20012.65|19892.65|20012.72|19892.72|20008.5|19888.5|10
1631136900000|2021-09-08 21:35:00|20013.23|19893.23|20013.27|19893.27|20014.34|19894.34|20013.23|19893.23|10
1631136910000|2021-09-08 21:35:10|20014.34|19894.34|20018.14|19898.14|20018.14|19898.14|20014.23|19894.23|10
1631136920000|2021-09-08 21:35:20|20017.92|19897.92|20019.18|19899.18|20019.27|19899.27|20017.92|19897.92|10
1631136930000|2021-09-08 21:35:30|20019.32|19899.32|20021.07|19901.07|20021.35|19901.35|20019|19899|10
1631136940000|2021-09-08 21:35:40|20024.68|19904.68|20030.53|19910.53|20030.53|19910.53|20024.68|19904.68|10
1631136950000|2021-09-08 21:35:50|20030.44|19910.44|20030.78|19910.78|20032.16|19912.16|20030.4|19910.4|10
1631136960000|2021-09-08 21:36:00|20030.94|19910.94|20031.27|19911.27|20032.1|19912.1|20030.76|19910.76|10
1631136970000|2021-09-08 21:36:10|20031.77|19911.77|20034.16|19914.16|20034.16|19914.16|20031.77|19911.77|10
1631136980000|2021-09-08 21:36:20|20034.23|19914.23|20035.19|19915.19|20035.19|19915.19|20033.76|19913.76|10
1631136990000|2021-09-08 21:36:30|20035.37|19915.37|20037.12|19917.12|20037.12|19917.12|20035.37|19915.37|10
1631137000000|2021-09-08 21:36:40|20036.84|19916.84|20038.36|19918.36|20038.48|19918.48|20036.84|19916.84|10
1631137010000|2021-09-08 21:36:50|20038.29|19918.29|20039.8|19919.8|20040.87|19920.87|20038.29|19918.29|10
1631137020000|2021-09-08 21:37:00|20040.01|19920.01|20040.3|19920.3|20040.3|19920.3|20039.43|19919.43|9
1631137030000|2021-09-08 21:37:10|20041.87|19921.87|20041.43|19921.43|20042.27|19922.27|20041.43|19921.43|9
1631137040000|2021-09-08 21:37:20|20041.7|19921.7|20040.92|19920.92|20042.52|19922.52|20040.92|19920.92|10
1631137050000|2021-09-08 21:37:30|20041.24|19921.24|20042.93|19922.93|20042.93|19922.93|20041.17|19921.17|10
1631137060000|2021-09-08 21:37:40|20043.21|19923.21|20041.62|19921.62|20043.58|19923.58|20041.62|19921.62|9
1631137070000|2021-09-08 21:37:50|20041.48|19921.48|20041.23|19921.23|20042.04|19922.04|20041.01|19921.01|9
1631137080000|2021-09-08 21:38:00|20041.38|19921.38|20040.21|19920.21|20041.38|19921.38|20040.21|19920.21|9
1631137090000|2021-09-08 21:38:10|20040.25|19920.25|20040.57|19920.57|20042.4|19922.4|20040.18|19920.18|10
1631137100000|2021-09-08 21:38:20|20041.01|19921.01|20040.15|19920.15|20041.01|19921.01|20040.15|19920.15|10
1631137110000|2021-09-08 21:38:30|20039.97|19919.97|20041.07|19921.07|20041.07|19921.07|20039.78|19919.78|10
1631137120000|2021-09-08 21:38:40|20041.03|19921.03|20039.93|19919.93|20041.25|19921.25|20039.72|19919.72|9
1631137130000|2021-09-08 21:38:50|20040.29|19920.29|20040.58|19920.58|20040.58|19920.58|20040.04|19920.04|10
1631137140000|2021-09-08 21:39:00|20040.66|19920.66|20041.73|19921.73|20041.73|19921.73|20040.66|19920.66|10
1631137150000|2021-09-08 21:39:10|20040.39|19920.39|20041.53|19921.53|20041.79|19921.79|20040.39|19920.39|8
1631137160000|2021-09-08 21:39:20|20041.63|19921.63|20041.11|19921.11|20041.79|19921.79|20040.29|19920.29|10
1631137170000|2021-09-08 21:39:30|20041.43|19921.43|20039.93|19919.93|20041.88|19921.88|20039.81|19919.81|10
1631137180000|2021-09-08 21:39:40|20040.12|19920.12|20038.72|19918.72|20040.76|19920.76|20038.72|19918.72|10
1631137190000|2021-09-08 21:39:50|20038.75|19918.75|20036.54|19916.54|20038.75|19918.75|20036.54|19916.54|10
1631137200000|2021-09-08 21:40:00|20036.24|19916.24|20034.56|19914.56|20036.24|19916.24|20034.45|19914.45|10
1631137210000|2021-09-08 21:40:10|20033.62|19913.62|20032.18|19912.18|20033.62|19913.62|20032.08|19912.08|10
1631137220000|2021-09-08 21:40:20|20032.33|19912.33|20030.81|19910.81|20032.33|19912.33|20030.81|19910.81|10
1631137230000|2021-09-08 21:40:30|20030.78|19910.78|20027|19907|20030.78|19910.78|20027|19907|10
1631137240000|2021-09-08 21:40:40|20028.34|19908.34|20028.75|19908.75|20028.75|19908.75|20027.84|19907.84|10
1631137250000|2021-09-08 21:40:50|20028.82|19908.82|20027.28|19907.28|20028.9|19908.9|20027.23|19907.23|10
1631137260000|2021-09-08 21:41:00|20027.23|19907.23|20027.19|19907.19|20027.59|19907.59|20026.96|19906.96|9
1631137270000|2021-09-08 21:41:10|20027.41|19907.41|20027.34|19907.34|20027.41|19907.41|20027.01|19907.01|10
1631137280000|2021-09-08 21:41:20|20025.9|19905.9|20024.57|19904.57|20025.9|19905.9|20024.16|19904.16|10
1631137290000|2021-09-08 21:41:30|20024.59|19904.59|20022.98|19902.98|20024.59|19904.59|20022.94|19902.94|10
1631137300000|2021-09-08 21:41:40|20023.07|19903.07|20022.53|19902.53|20023.07|19903.07|20021.09|19901.09|9
1631137310000|2021-09-08 21:41:50|20022.47|19902.47|20022.12|19902.12|20022.47|19902.47|20021.57|19901.57|10
1631137320000|2021-09-08 21:42:00|20022.27|19902.27|20023.25|19903.25|20023.25|19903.25|20022.27|19902.27|10
1631137330000|2021-09-08 21:42:10|20022.98|19902.98|20023.05|19903.05|20023.11|19903.11|20022.49|19902.49|10
1631137340000|2021-09-08 21:42:20|20023.03|19903.03|20022.88|19902.88|20023.26|19903.26|20022.78|19902.78|8
1631137350000|2021-09-08 21:42:30|20023.28|19903.28|20022.88|19902.88|20023.5|19903.5|20022.88|19902.88|10
1631137360000|2021-09-08 21:42:40|20022.9|19902.9|20023.54|19903.54|20023.8|19903.8|20021.67|19901.67|8
1631137370000|2021-09-08 21:42:50|20023.3|19903.3|20025.43|19905.43|20025.43|19905.43|20023.3|19903.3|10
1631137380000|2021-09-08 21:43:00|20025.59|19905.59|20025.57|19905.57|20025.68|19905.68|20025.37|19905.37|9
1631137390000|2021-09-08 21:43:10|20025.66|19905.66|20023.46|19903.46|20025.67|19905.67|20023.46|19903.46|10
1631137400000|2021-09-08 21:43:20|20023.75|19903.75|20021.79|19901.79|20023.75|19903.75|20021.48|19901.48|9
1631137410000|2021-09-08 21:43:30|20021.37|19901.37|20019.04|19899.04|20021.37|19901.37|20018.92|19898.92|9
1631137420000|2021-09-08 21:43:40|20019.14|19899.14|20018.74|19898.74|20019.46|19899.46|20018.74|19898.74|10
1631137430000|2021-09-08 21:43:50|20019.3|19899.3|20019.29|19899.29|20019.3|19899.3|20018.76|19898.76|9
1631137440000|2021-09-08 21:44:00|20019.05|19899.05|20018.38|19898.38|20019.05|19899.05|20018.22|19898.22|9
1631137450000|2021-09-08 21:44:10|20018.68|19898.68|20018.76|19898.76|20018.89|19898.89|20018.45|19898.45|10
1631137460000|2021-09-08 21:44:20|20018.69|19898.69|20019.25|19899.25|20020.84|19900.84|20018.69|19898.69|9
1631137470000|2021-09-08 21:44:30|20019.1|19899.1|20019.58|19899.58|20019.58|19899.58|20018.94|19898.94|9
1631137480000|2021-09-08 21:44:40|20019.34|19899.34|20019.4|19899.4|20021.35|19901.35|20019.34|19899.34|10
1631137490000|2021-09-08 21:44:50|20019.22|19899.22|20014.7|19894.7|20019.22|19899.22|20014.7|19894.7|10
1631137500000|2021-09-08 21:45:00|20013.69|19893.69|20013.41|19893.41|20014|19894|20012.87|19892.87|10
1631137510000|2021-09-08 21:45:10|20013.19|19893.19|20010.74|19890.74|20013.45|19893.45|20010.65|19890.65|10
1631137520000|2021-09-08 21:45:20|20010.56|19890.56|20008.11|19888.11|20010.56|19890.56|20007.64|19887.64|10
1631137530000|2021-09-08 21:45:30|20008.14|19888.14|20003.9|19883.9|20009.27|19889.27|20003.9|19883.9|10
1631137540000|2021-09-08 21:45:40|20004.48|19884.48|20006.43|19886.43|20006.59|19886.59|20004.35|19884.35|10
1631137550000|2021-09-08 21:45:50|20006.34|19886.34|20004.57|19884.57|20006.34|19886.34|20004.22|19884.22|10
1631137560000|2021-09-08 21:46:00|20002|19882|20000.61|19880.61|20002.2|19882.2|20000.61|19880.61|10
1631137570000|2021-09-08 21:46:10|20001|19881|20001.64|19881.64|20002.17|19882.17|20000.59|19880.59|10
1631137580000|2021-09-08 21:46:20|20001.36|19881.36|20003.04|19883.04|20003.04|19883.04|20001.36|19881.36|9
1631137590000|2021-09-08 21:46:30|20003.07|19883.07|20001.69|19881.69|20003.19|19883.19|20001.69|19881.69|9
1631137600000|2021-09-08 21:46:40|20001.87|19881.87|20001.72|19881.72|20001.94|19881.94|20001.19|19881.19|10
1631137610000|2021-09-08 21:46:50|20001.73|19881.73|20001.61|19881.61|20002.95|19882.95|20001.6|19881.6|10
1631137620000|2021-09-08 21:47:00|20001.52|19881.52|20001.35|19881.35|20001.83|19881.83|20001.35|19881.35|10
1631137630000|2021-09-08 21:47:10|20001.39|19881.39|20000.91|19880.91|20001.48|19881.48|20000.88|19880.88|10
1631137640000|2021-09-08 21:47:20|20001.17|19881.17|20000.42|19880.42|20001.7|19881.7|20000.42|19880.42|9
1631137650000|2021-09-08 21:47:30|20000.58|19880.58|20001.08|19881.08|20001.22|19881.22|19999.95|19879.95|8
1631137660000|2021-09-08 21:47:40|20001.32|19881.32|20001.73|19881.73|20001.73|19881.73|20000.2|19880.2|10
1631137670000|2021-09-08 21:47:50|20001.34|19881.34|20000.13|19880.13|20001.34|19881.34|19999.45|19879.45|10
1631137680000|2021-09-08 21:48:00|20000.36|19880.36|19997.71|19877.71|20001.37|19881.37|19997.71|19877.71|10
1631137690000|2021-09-08 21:48:10|19997.39|19877.39|19993.87|19873.87|19997.39|19877.39|19993.22|19873.22|10
1631137700000|2021-09-08 21:48:20|19993.9|19873.9|19994.06|19874.06|19995.07|19875.07|19993.9|19873.9|10
1631137710000|2021-09-08 21:48:30|19994.07|19874.07|19994.93|19874.93|19995.29|19875.29|19993.98|19873.98|10
1631137720000|2021-09-08 21:48:40|19995.36|19875.36|19993.63|19873.63|19995.36|19875.36|19993.57|19873.57|10
1631137730000|2021-09-08 21:48:50|19993.54|19873.54|19991.31|19871.31|19993.64|19873.64|19991.31|19871.31|10
1631137740000|2021-09-08 21:49:00|19992.21|19872.21|19987.02|19867.02|19992.34|19872.34|19986.58|19866.58|10
1631137750000|2021-09-08 21:49:10|19986.67|19866.67|19983.2|19863.2|19986.76|19866.76|19983.2|19863.2|10
1631137760000|2021-09-08 21:49:20|19983.19|19863.19|19975.46|19855.46|19985.35|19865.35|19975.46|19855.46|9
1631137770000|2021-09-08 21:49:30|19975.37|19855.37|19971.99|19851.99|19977.14|19857.14|19971.95|19851.95|10
1631137780000|2021-09-08 21:49:40|19970.58|19850.58|19972.68|19852.68|19972.68|19852.68|19970.58|19850.58|10
1631137790000|2021-09-08 21:49:50|19972.63|19852.63|19972.84|19852.84|19972.84|19852.84|19971.41|19851.41|10
1631137800000|2021-09-08 21:50:00|19973.41|19853.41|19971.21|19851.21|19973.41|19853.41|19971.21|19851.21|10
1631137810000|2021-09-08 21:50:10|19970.71|19850.71|19966.94|19846.94|19970.71|19850.71|19966.94|19846.94|10
1631137820000|2021-09-08 21:50:20|19967.16|19847.16|19965.85|19845.85|19967.48|19847.48|19965.85|19845.85|10
1631137830000|2021-09-08 21:50:30|19965.7|19845.7|19961.13|19841.13|19965.7|19845.7|19960.99|19840.99|10
1631137840000|2021-09-08 21:50:40|19960.61|19840.61|19961.02|19841.02|19962.9|19842.9|19960.61|19840.61|10
1631137850000|2021-09-08 21:50:50|19960.31|19840.31|19947.9|19827.9|19960.31|19840.31|19947.9|19827.9|10
1631137860000|2021-09-08 21:51:00|19947.3|19827.3|19939.84|19819.84|19947.3|19827.3|19939.84|19819.84|10
1631137870000|2021-09-08 21:51:10|19940.01|19820.01|19936.46|19816.46|19940.01|19820.01|19935.41|19815.41|10
1631137880000|2021-09-08 21:51:20|19936.09|19816.09|19936.16|19816.16|19936.18|19816.18|19934.45|19814.45|10
1631137890000|2021-09-08 21:51:30|19936.17|19816.17|19935.42|19815.42|19937.86|19817.86|19935.42|19815.42|10
1631137900000|2021-09-08 21:51:40|19936.3|19816.3|19936.1|19816.1|19936.43|19816.43|19934.54|19814.54|10
1631137910000|2021-09-08 21:51:50|19934.77|19814.77|19931.08|19811.08|19934.77|19814.77|19931.08|19811.08|10
1631137920000|2021-09-08 21:52:00|19931.07|19811.07|19932.22|19812.22|19932.22|19812.22|19930.63|19810.63|10
1631137930000|2021-09-08 21:52:10|19931.73|19811.73|19935.59|19815.59|19935.59|19815.59|19931.42|19811.42|10
1631137940000|2021-09-08 21:52:20|19935.97|19815.97|19942.74|19822.74|19942.74|19822.74|19935.97|19815.97|10
1631137950000|2021-09-08 21:52:30|19942.59|19822.59|19945.1|19825.1|19945.1|19825.1|19942.59|19822.59|9
1631137960000|2021-09-08 21:52:40|19945.22|19825.22|19947.05|19827.05|19947.08|19827.08|19945.22|19825.22|9
1631137970000|2021-09-08 21:52:50|19947.15|19827.15|19945.25|19825.25|19947.15|19827.15|19945.25|19825.25|10
1631137980000|2021-09-08 21:53:00|19945.05|19825.05|19940.07|19820.07|19945.47|19825.47|19940.07|19820.07|10
1631137990000|2021-09-08 21:53:10|19940.02|19820.02|19935.71|19815.71|19940.02|19820.02|19935.71|19815.71|10
1631138000000|2021-09-08 21:53:20|19935.57|19815.57|19930.47|19810.47|19935.57|19815.57|19930.2|19810.2|10
1631138010000|2021-09-08 21:53:30|19930.96|19810.96|19928.41|19808.41|19931.96|19811.96|19928.41|19808.41|10
1631138020000|2021-09-08 21:53:40|19927.48|19807.48|19925.5|19805.5|19927.48|19807.48|19925.5|19805.5|10
1631138030000|2021-09-08 21:53:50|19925.3|19805.3|19924.32|19804.32|19925.93|19805.93|19924.32|19804.32|10
1631138040000|2021-09-08 21:54:00|19924.77|19804.77|19920.01|19800.01|19924.77|19804.77|19920.01|19800.01|10
1631138050000|2021-09-08 21:54:10|19919.75|19799.75|19915.11|19795.11|19920.17|19800.17|19915.11|19795.11|10
1631138060000|2021-09-08 21:54:20|19914.68|19794.68|19907.26|19787.26|19914.68|19794.68|19907.26|19787.26|10
1631138070000|2021-09-08 21:54:30|19908.28|19788.28|19902.58|19782.58|19908.78|19788.78|19902.58|19782.58|10
1631138080000|2021-09-08 21:54:40|19902.63|19782.63|19898.28|19778.28|19902.63|19782.63|19898.28|19778.28|10
1631138090000|2021-09-08 21:54:50|19898.82|19778.82|19895.25|19775.25|19898.82|19778.82|19894.11|19774.11|10
1631138100000|2021-09-08 21:55:00|19893.79|19773.79|19889.35|19769.35|19893.79|19773.79|19888.76|19768.76|10
1631138110000|2021-09-08 21:55:10|19889.38|19769.38|19889.58|19769.58|19890.1|19770.1|19888.81|19768.81|9
1631138120000|2021-09-08 21:55:20|19890.37|19770.37|19893.76|19773.76|19894.47|19774.47|19890.37|19770.37|9
1631138130000|2021-09-08 21:55:30|19893.57|19773.57|19892.64|19772.64|19893.58|19773.58|19891.28|19771.28|10
1631138140000|2021-09-08 21:55:40|19892.8|19772.8|19887.93|19767.93|19892.8|19772.8|19887.61|19767.61|10
1631138150000|2021-09-08 21:55:50|19887.43|19767.43|19884.83|19764.83|19887.43|19767.43|19884.83|19764.83|10
1631138160000|2021-09-08 21:56:00|19882.69|19762.69|19867.16|19747.16|19882.69|19762.69|19867.16|19747.16|10
1631138170000|2021-09-08 21:56:10|19865.95|19745.95|19857.07|19737.07|19865.95|19745.95|19857.07|19737.07|10
1631138180000|2021-09-08 21:56:20|19856.59|19736.59|19866.02|19746.02|19866.02|19746.02|19855.06|19735.06|10
1631138190000|2021-09-08 21:56:30|19866.89|19746.89|19878.4|19758.4|19878.4|19758.4|19866.89|19746.89|10
1631138200000|2021-09-08 21:56:40|19879.42|19759.42|19886.82|19766.82|19887.4|19767.4|19879.41|19759.41|10
1631138210000|2021-09-08 21:56:50|19890.76|19770.76|19897.96|19777.96|19897.96|19777.96|19890.76|19770.76|10
1631138220000|2021-09-08 21:57:00|19898.41|19778.41|19902.24|19782.24|19902.24|19782.24|19898.41|19778.41|10
1631138230000|2021-09-08 21:57:10|19901.39|19781.39|19904.4|19784.4|19904.4|19784.4|19901.1|19781.1|10
1631138240000|2021-09-08 21:57:20|19904.08|19784.08|19901.79|19781.79|19904.1|19784.1|19901.79|19781.79|10
1631138250000|2021-09-08 21:57:30|19901.45|19781.45|19900.02|19780.02|19902.11|19782.11|19899.53|19779.53|10
1631138260000|2021-09-08 21:57:40|19899.65|19779.65|19901.51|19781.51|19901.51|19781.51|19898.32|19778.32|10
1631138270000|2021-09-08 21:57:50|19901.32|19781.32|19906.31|19786.31|19906.31|19786.31|19901.31|19781.31|10
1631138280000|2021-09-08 21:58:00|19906.47|19786.47|19908.61|19788.61|19908.64|19788.64|19906.46|19786.46|10
1631138290000|2021-09-08 21:58:10|19909.35|19789.35|19910.9|19790.9|19911.29|19791.29|19907.61|19787.61|10
1631138300000|2021-09-08 21:58:20|19910.79|19790.79|19907.86|19787.86|19910.79|19790.79|19907.78|19787.78|10
1631138310000|2021-09-08 21:58:30|19907.41|19787.41|19905.76|19785.76|19907.41|19787.41|19905.76|19785.76|10
1631138320000|2021-09-08 21:58:40|19905.69|19785.69|19905.33|19785.33|19907.09|19787.09|19905.15|19785.15|10
1631138330000|2021-09-08 21:58:50|19905.52|19785.52|19911.28|19791.28|19911.28|19791.28|19904.63|19784.63|10
1631138340000|2021-09-08 21:59:00|19910.75|19790.75|19915.46|19795.46|19915.46|19795.46|19910.75|19790.75|10
1631138350000|2021-09-08 21:59:10|19915.96|19795.96|19919.53|19799.53|19919.53|19799.53|19915.96|19795.96|9
1631138360000|2021-09-08 21:59:20|19921.11|19801.11|19919.52|19799.52|19921.11|19801.11|19917.48|19797.48|10
1631138370000|2021-09-08 21:59:30|19918.74|19798.74|19921.07|19801.07|19921.07|19801.07|19918.11|19798.11|10
1631138380000|2021-09-08 21:59:40|19920.43|19800.43|19924.02|19804.02|19924.02|19804.02|19920.43|19800.43|10
1631138390000|2021-09-08 21:59:50|19924.26|19804.26|19925.96|19805.96|19925.96|19805.96|19924.26|19804.26|9
1631138400000|2021-09-08 22:00:00|19925.22|19805.22|19923.1|19803.1|19925.22|19805.22|19923.07|19803.07|10
1631138410000|2021-09-08 22:00:10|19924.14|19804.14|19916.44|19796.44|19924.19|19804.19|19916.44|19796.44|10
1631138420000|2021-09-08 22:00:20|19913.57|19793.57|19912|19792|19913.57|19793.57|19912|19792|10
1631138430000|2021-09-08 22:00:30|19912.37|19792.37|19909.98|19789.98|19912.79|19792.79|19909.38|19789.38|10
1631138440000|2021-09-08 22:00:40|19909.75|19789.75|19907.65|19787.65|19909.75|19789.75|19907.65|19787.65|9
1631138450000|2021-09-08 22:00:50|19906.42|19786.42|19905.67|19785.67|19906.82|19786.82|19904.9|19784.9|10
1631138460000|2021-09-08 22:01:00|19905.35|19785.35|19897.03|19777.03|19905.41|19785.41|19896.78|19776.78|10
1631138470000|2021-09-08 22:01:10|19896.59|19776.59|19896.98|19776.98|19897.22|19777.22|19894.83|19774.83|9
1631138480000|2021-09-08 22:01:20|19896.87|19776.87|19895.71|19775.71|19897.67|19777.67|19894.97|19774.97|10
1631138490000|2021-09-08 22:01:30|19895.95|19775.95|19896.87|19776.87|19896.87|19776.87|19895.66|19775.66|10
1631138500000|2021-09-08 22:01:40|19898.45|19778.45|19901.68|19781.68|19901.68|19781.68|19898.45|19778.45|10
1631138510000|2021-09-08 22:01:50|19902.44|19782.44|19906.56|19786.56|19908.12|19788.12|19902.44|19782.44|10
1631138520000|2021-09-08 22:02:00|19907.34|19787.34|19912.62|19792.62|19912.62|19792.62|19907.34|19787.34|10
1631138530000|2021-09-08 22:02:10|19914|19794|19924.34|19804.34|19924.34|19804.34|19914|19794|10
1631138540000|2021-09-08 22:02:20|19925.15|19805.15|19934.8|19814.8|19934.8|19814.8|19924.83|19804.83|10
1631138550000|2021-09-08 22:02:30|19937|19817|19942.83|19822.83|19943.49|19823.49|19937|19817|10
1631138560000|2021-09-08 22:02:40|19944.37|19824.37|19953.73|19833.73|19953.73|19833.73|19944.37|19824.37|10
1631138570000|2021-09-08 22:02:50|19954.85|19834.85|19958.83|19838.83|19958.83|19838.83|19953.49|19833.49|10
1631138580000|2021-09-08 22:03:00|19958.63|19838.63|19964.13|19844.13|19964.13|19844.13|19958.63|19838.63|10
1631138590000|2021-09-08 22:03:10|19964.46|19844.46|19969.34|19849.34|19969.34|19849.34|19964.46|19844.46|10
1631138600000|2021-09-08 22:03:20|19969.39|19849.39|19968.49|19848.49|19971.48|19851.48|19968.49|19848.49|10
1631138610000|2021-09-08 22:03:30|19968.62|19848.62|19960.43|19840.43|19968.86|19848.86|19960.38|19840.38|10
1631138620000|2021-09-08 22:03:40|19959.86|19839.86|19965.23|19845.23|19965.23|19845.23|19959.63|19839.63|10
1631138630000|2021-09-08 22:03:50|19966.68|19846.68|19971.73|19851.73|19971.73|19851.73|19966.68|19846.68|10
1631138640000|2021-09-08 22:04:00|19972.26|19852.26|19976.33|19856.33|19977.17|19857.17|19972.26|19852.26|10
1631138650000|2021-09-08 22:04:10|19975.71|19855.71|19976.77|19856.77|19977.18|19857.18|19975.71|19855.71|10
1631138660000|2021-09-08 22:04:20|19977.01|19857.01|19982.23|19862.23|19982.23|19862.23|19976.63|19856.63|10
1631138670000|2021-09-08 22:04:30|19982.97|19862.97|19982.95|19862.95|19983.14|19863.14|19982.42|19862.42|10
1631138680000|2021-09-08 22:04:40|19982.92|19862.92|19984.7|19864.7|19986.17|19866.17|19982.92|19862.92|10
1631138690000|2021-09-08 22:04:50|19984.46|19864.46|19986.85|19866.85|19986.85|19866.85|19983.99|19863.99|10
1631138700000|2021-09-08 22:05:00|19986.57|19866.57|19986.1|19866.1|19986.57|19866.57|19985.24|19865.24|10
1631138710000|2021-09-08 22:05:10|19985.53|19865.53|19988.96|19868.96|19988.96|19868.96|19985.53|19865.53|10
1631138720000|2021-09-08 22:05:20|19989.52|19869.52|19989.74|19869.74|19992.32|19872.32|19989.07|19869.07|10
1631138730000|2021-09-08 22:05:30|19989.61|19869.61|19989|19869|19992.8|19872.8|19989|19869|10
1631138740000|2021-09-08 22:05:40|19989.17|19869.17|19990.48|19870.48|19990.56|19870.56|19987.94|19867.94|10
1631138750000|2021-09-08 22:05:50|19990.82|19870.82|19995.17|19875.17|19995.97|19875.97|19990.47|19870.47|10
1631138760000|2021-09-08 22:06:00|19995.98|19875.98|19994.72|19874.72|19996.8|19876.8|19994.72|19874.72|10
1631138770000|2021-09-08 22:06:10|19994.09|19874.09|19996.39|19876.39|19996.39|19876.39|19993.88|19873.88|9
1631138780000|2021-09-08 22:06:20|19996.6|19876.6|20003.02|19883.02|20003.02|19883.02|19996.6|19876.6|10
1631138790000|2021-09-08 22:06:30|20003.87|19883.87|20006.05|19886.05|20006.36|19886.36|20002.74|19882.74|10
1631138800000|2021-09-08 22:06:40|20006.42|19886.42|20015.99|19895.99|20015.99|19895.99|20006.42|19886.42|9
1631138810000|2021-09-08 22:06:50|20017|19897|20027.69|19907.69|20028.26|19908.26|20017|19897|10
1631138820000|2021-09-08 22:07:00|20027.67|19907.67|20028.87|19908.87|20031.84|19911.84|20027.67|19907.67|10
1631138830000|2021-09-08 22:07:10|20029.27|19909.27|20034.16|19914.16|20034.39|19914.39|20029.27|19909.27|10
1631138840000|2021-09-08 22:07:20|20034.04|19914.04|20037.31|19917.31|20037.31|19917.31|20033.95|19913.95|10
1631138850000|2021-09-08 22:07:30|20037.32|19917.32|20037.37|19917.37|20038.27|19918.27|20037.23|19917.23|10
1631138860000|2021-09-08 22:07:40|20038.05|19918.05|20044.51|19924.51|20044.66|19924.66|20038.05|19918.05|10
1631138870000|2021-09-08 22:07:50|20044.52|19924.52|20049.87|19929.87|20049.87|19929.87|20042.02|19922.02|10
1631138880000|2021-09-08 22:08:00|20050.12|19930.12|20049.86|19929.86|20052.07|19932.07|20049.86|19929.86|10
1631138890000|2021-09-08 22:08:10|20049.28|19929.28|20042.53|19922.53|20049.28|19929.28|20041.69|19921.69|10
1631138900000|2021-09-08 22:08:20|20041.98|19921.98|20031.26|19911.26|20041.98|19921.98|20031.26|19911.26|10
1631138910000|2021-09-08 22:08:30|20031.22|19911.22|20032.73|19912.73|20032.83|19912.83|20031.22|19911.22|10
1631138920000|2021-09-08 22:08:40|20033.46|19913.46|20036.97|19916.97|20036.97|19916.97|20031.75|19911.75|10
1631138930000|2021-09-08 22:08:50|20038.54|19918.54|20039.31|19919.31|20039.61|19919.61|20037.19|19917.19|10
1631138940000|2021-09-08 22:09:00|20040.52|19920.52|20036.21|19916.21|20042.09|19922.09|20036.21|19916.21|10
1631138950000|2021-09-08 22:09:10|20036.1|19916.1|20034.83|19914.83|20036.1|19916.1|20034.83|19914.83|10
1631138960000|2021-09-08 22:09:20|20035.34|19915.34|20038.91|19918.91|20038.91|19918.91|20035.34|19915.34|10
1631138970000|2021-09-08 22:09:30|20039.35|19919.35|20035.74|19915.74|20039.35|19919.35|20035.74|19915.74|10
1631138980000|2021-09-08 22:09:40|20035.94|19915.94|20034.87|19914.87|20036.38|19916.38|20034.87|19914.87|9
1631138990000|2021-09-08 22:09:50|20034.75|19914.75|20028.3|19908.3|20034.75|19914.75|20028.3|19908.3|10
1631139000000|2021-09-08 22:10:00|20028.01|19908.01|20024.98|19904.98|20028.01|19908.01|20023.27|19903.27|10
1631139010000|2021-09-08 22:10:10|20025.37|19905.37|20023.02|19903.02|20025.9|19905.9|20023.02|19903.02|10
1631139020000|2021-09-08 22:10:20|20023.67|19903.67|20024.34|19904.34|20024.72|19904.72|20023.67|19903.67|10
1631139030000|2021-09-08 22:10:30|20024.59|19904.59|20025.69|19905.69|20026.23|19906.23|20024.48|19904.48|10
1631139040000|2021-09-08 22:10:40|20025.92|19905.92|20028.91|19908.91|20028.91|19908.91|20025.19|19905.19|10
1631139050000|2021-09-08 22:10:50|20029.1|19909.1|20032.32|19912.32|20032.32|19912.32|20029.1|19909.1|10
1631139060000|2021-09-08 22:11:00|20033.75|19913.75|20037.89|19917.89|20037.89|19917.89|20033.75|19913.75|10
1631139070000|2021-09-08 22:11:10|20038.51|19918.51|20043.8|19923.8|20043.8|19923.8|20038.51|19918.51|10
1631139080000|2021-09-08 22:11:20|20042.42|19922.42|20045.69|19925.69|20045.69|19925.69|20042.42|19922.42|9
1631139090000|2021-09-08 22:11:30|20045.93|19925.93|20056.2|19936.2|20056.2|19936.2|20045.93|19925.93|9
1631139100000|2021-09-08 22:11:40|20056.83|19936.83|20061.18|19941.18|20061.18|19941.18|20056.83|19936.83|10
1631139110000|2021-09-08 22:11:50|20063.99|19943.99|20072.45|19952.45|20072.45|19952.45|20063.99|19943.99|10
1631139120000|2021-09-08 22:12:00|20071.26|19951.26|20074.5|19954.5|20075.06|19955.06|20071.26|19951.26|10
1631139130000|2021-09-08 22:12:10|20073.26|19953.26|20073.47|19953.47|20073.47|19953.47|20072.25|19952.25|10
1631139140000|2021-09-08 22:12:20|20073.79|19953.79|20072.78|19952.78|20073.79|19953.79|20071.4|19951.4|10
1631139150000|2021-09-08 22:12:30|20072.49|19952.49|20061.72|19941.72|20072.49|19952.49|20061.41|19941.41|10
1631139160000|2021-09-08 22:12:40|20061.6|19941.6|20058.27|19938.27|20061.6|19941.6|20058.14|19938.14|10
1631139170000|2021-09-08 22:12:50|20058.26|19938.26|20061.63|19941.63|20061.63|19941.63|20057.52|19937.52|10
1631139180000|2021-09-08 22:13:00|20061.57|19941.57|20069.51|19949.51|20069.51|19949.51|20061.57|19941.57|10
1631139190000|2021-09-08 22:13:10|20069.23|19949.23|20077.92|19957.92|20077.92|19957.92|20069.23|19949.23|10
1631139200000|2021-09-08 22:13:20|20076.93|19956.93|20079.48|19959.48|20079.72|19959.72|20076.93|19956.93|10
1631139210000|2021-09-08 22:13:30|20080.17|19960.17|20083.42|19963.42|20084.07|19964.07|20080.17|19960.17|10
1631139220000|2021-09-08 22:13:40|20083.18|19963.18|20084.16|19964.16|20084.16|19964.16|20081.58|19961.58|10
1631139230000|2021-09-08 22:13:50|20084.17|19964.17|20083.61|19963.61|20084.17|19964.17|20080.9|19960.9|10
1631139240000|2021-09-08 22:14:00|20084.15|19964.15|20089.13|19969.13|20089.13|19969.13|20083.74|19963.74|10
1631139250000|2021-09-08 22:14:10|20089.71|19969.71|20092.67|19972.67|20092.95|19972.95|20089.71|19969.71|10
1631139260000|2021-09-08 22:14:20|20093.87|19973.87|20098.64|19978.64|20098.64|19978.64|20093.87|19973.87|10
1631139270000|2021-09-08 22:14:30|20098.74|19978.74|20099.45|19979.45|20099.45|19979.45|20098.32|19978.32|10
1631139280000|2021-09-08 22:14:40|20099.84|19979.84|20101.94|19981.94|20101.94|19981.94|20099.74|19979.74|10
1631139290000|2021-09-08 22:14:50|20102.53|19982.53|20105.8|19985.8|20106.03|19986.03|20102.12|19982.12|10
1631139300000|2021-09-08 22:15:00|20105.59|19985.59|20104.25|19984.25|20105.59|19985.59|20103.38|19983.38|10
1631139310000|2021-09-08 22:15:10|20105.26|19985.26|20112.89|19992.89|20112.89|19992.89|20105.26|19985.26|10
1631139320000|2021-09-08 22:15:20|20113.52|19993.52|20117.67|19997.67|20118.43|19998.43|20113.17|19993.17|10
1631139330000|2021-09-08 22:15:30|20117.6|19997.6|20130.52|20010.52|20130.52|20010.52|20117.49|19997.49|10
1631139340000|2021-09-08 22:15:40|20131.52|20011.52|20138.11|20018.11|20138.11|20018.11|20131.52|20011.52|10
1631139350000|2021-09-08 22:15:50|20139.01|20019.01|20143.32|20023.32|20143.32|20023.32|20139.01|20019.01|10
1631139360000|2021-09-08 22:16:00|20147.95|20027.95|20155.5|20035.5|20156.41|20036.41|20147.95|20027.95|10
1631139370000|2021-09-08 22:16:10|20155.67|20035.67|20173.39|20053.39|20173.61|20053.61|20155.67|20035.67|10
1631139380000|2021-09-08 22:16:20|20174.85|20054.85|20182.8|20062.8|20182.8|20062.8|20174.85|20054.85|10
1631139390000|2021-09-08 22:16:30|20182.38|20062.38|20183.78|20063.78|20184.1|20064.1|20181.19|20061.19|10
1631139400000|2021-09-08 22:16:40|20184.05|20064.05|20188.09|20068.09|20188.09|20068.09|20183.8|20063.8|10
1631139410000|2021-09-08 22:16:50|20189.25|20069.25|20192.41|20072.41|20194.25|20074.25|20189.25|20069.25|10
1631139420000|2021-09-08 22:17:00|20193.42|20073.42|20195.99|20075.99|20195.99|20075.99|20193.42|20073.42|10
1631139430000|2021-09-08 22:17:10|20196.52|20076.52|20198.44|20078.44|20198.58|20078.58|20196.52|20076.52|10
1631139440000|2021-09-08 22:17:20|20200|20080|20208.12|20088.12|20208.12|20088.12|20200|20080|10
1631139450000|2021-09-08 22:17:30|20208.54|20088.54|20212.8|20092.8|20212.8|20092.8|20208.28|20088.28|10
1631139460000|2021-09-08 22:17:40|20214.81|20094.81|20219.55|20099.55|20219.55|20099.55|20214.81|20094.81|10
1631139470000|2021-09-08 22:17:50|20219.19|20099.19|20219.22|20099.22|20219.82|20099.82|20217.58|20097.58|10
1631139480000|2021-09-08 22:18:00|20219.25|20099.25|20230.8|20110.8|20230.8|20110.8|20219.25|20099.25|10
1631139490000|2021-09-08 22:18:10|20231.86|20111.86|20233.62|20113.62|20233.62|20113.62|20231.86|20111.86|10
1631139500000|2021-09-08 22:18:20|20233.56|20113.56|20226.93|20106.93|20233.56|20113.56|20226.93|20106.93|10
1631139510000|2021-09-08 22:18:30|20224.56|20104.56|20220.08|20100.08|20224.56|20104.56|20218.89|20098.89|10
1631139520000|2021-09-08 22:18:40|20220.24|20100.24|20232.86|20112.86|20235.3|20115.3|20220.24|20100.24|10
1631139530000|2021-09-08 22:18:50|20233.92|20113.92|20234.19|20114.19|20234.37|20114.37|20233|20113|10
1631139540000|2021-09-08 22:19:00|20234.93|20114.93|20237.34|20117.34|20237.62|20117.62|20234.93|20114.93|10
1631139550000|2021-09-08 22:19:10|20238.37|20118.37|20233.54|20113.54|20238.37|20118.37|20232.89|20112.89|10
1631139560000|2021-09-08 22:19:20|20233.15|20113.15|20240.29|20120.29|20240.29|20120.29|20232.9|20112.9|10
1631139570000|2021-09-08 22:19:30|20240.55|20120.55|20245.55|20125.55|20245.55|20125.55|20240.39|20120.39|9
1631139580000|2021-09-08 22:19:40|20247.36|20127.36|20250.82|20130.82|20250.82|20130.82|20238.22|20118.22|10
1631139590000|2021-09-08 22:19:50|20251.34|20131.34|20248.63|20128.63|20251.34|20131.34|20247.97|20127.97|10
1631139600000|2021-09-08 22:20:00|20248.61|20128.61|20254.1|20134.1|20254.1|20134.1|20248.09|20128.09|10
1631139610000|2021-09-08 22:20:10|20254.7|20134.7|20261.13|20141.13|20261.13|20141.13|20254.7|20134.7|10
1631139620000|2021-09-08 22:20:20|20261.36|20141.36|20274.63|20154.63|20275.83|20155.83|20261.36|20141.36|10
1631139630000|2021-09-08 22:20:30|20275.68|20155.68|20280.74|20160.74|20281.43|20161.43|20275.68|20155.68|10
1631139640000|2021-09-08 22:20:40|20280.2|20160.2|20287.03|20167.03|20287.34|20167.34|20279.88|20159.88|10
1631139650000|2021-09-08 22:20:50|20286.06|20166.06|20284.6|20164.6|20286.06|20166.06|20283.4|20163.4|10
1631139660000|2021-09-08 22:21:00|20285.3|20165.3|20291.75|20171.75|20291.75|20171.75|20284.39|20164.39|10
1631139670000|2021-09-08 22:21:10|20293.57|20173.57|20294.99|20174.99|20296.87|20176.87|20293.57|20173.57|10
1631139680000|2021-09-08 22:21:20|20294.74|20174.74|20307.68|20187.68|20307.68|20187.68|20294.74|20174.74|10
1631139690000|2021-09-08 22:21:30|20308.83|20188.83|20326.28|20206.28|20326.28|20206.28|20308.83|20188.83|10
1631139700000|2021-09-08 22:21:40|20326.55|20206.55|20334|20214|20334|20214|20326.55|20206.55|10
1631139710000|2021-09-08 22:21:50|20331.79|20211.79|20320.55|20200.55|20331.79|20211.79|20319.97|20199.97|10
1631139720000|2021-09-08 22:22:00|20319.04|20199.04|20300.24|20180.24|20319.04|20199.04|20300.24|20180.24|10
1631139730000|2021-09-08 22:22:10|20300.26|20180.26|20296.68|20176.68|20300.26|20180.26|20296.04|20176.04|10
1631139740000|2021-09-08 22:22:20|20296.83|20176.83|20296.02|20176.02|20297.41|20177.41|20290.64|20170.64|10
1631139750000|2021-09-08 22:22:30|20296.59|20176.59|20318.55|20198.55|20318.55|20198.55|20296.59|20176.59|10
1631139760000|2021-09-08 22:22:40|20320.54|20200.54|20326.84|20206.84|20326.84|20206.84|20320.54|20200.54|10
1631139770000|2021-09-08 22:22:50|20326.95|20206.95|20325.47|20205.47|20326.95|20206.95|20324.29|20204.29|10
1631139780000|2021-09-08 22:23:00|20326.07|20206.07|20322.6|20202.6|20326.07|20206.07|20322.6|20202.6|10
1631139790000|2021-09-08 22:23:10|20322.55|20202.55|20319.05|20199.05|20322.55|20202.55|20319.05|20199.05|10
1631139800000|2021-09-08 22:23:20|20316.65|20196.65|20313|20193|20316.76|20196.76|20312.92|20192.92|10
1631139810000|2021-09-08 22:23:30|20311.03|20191.03|20312.2|20192.2|20312.2|20192.2|20309.56|20189.56|10
1631139820000|2021-09-08 22:23:40|20313.15|20193.15|20323.79|20203.79|20323.79|20203.79|20313.15|20193.15|10
1631139830000|2021-09-08 22:23:50|20324.14|20204.14|20331.46|20211.46|20331.46|20211.46|20324.14|20204.14|10
1631139840000|2021-09-08 22:24:00|20330.92|20210.92|20331.29|20211.29|20331.94|20211.94|20330.1|20210.1|10
1631139850000|2021-09-08 22:24:10|20331.19|20211.19|20327.03|20207.03|20332|20212|20327.03|20207.03|10
1631139860000|2021-09-08 22:24:20|20325.94|20205.94|20317.11|20197.11|20326.33|20206.33|20317.11|20197.11|10
1631139870000|2021-09-08 22:24:30|20317.81|20197.81|20305.25|20185.25|20317.81|20197.81|20305.13|20185.13|10
1631139880000|2021-09-08 22:24:40|20304.67|20184.67|20305.25|20185.25|20306.3|20186.3|20304.53|20184.53|10
1631139890000|2021-09-08 22:24:50|20306.08|20186.08|20313.36|20193.36|20313.36|20193.36|20306.08|20186.08|10
1631139900000|2021-09-08 22:25:00|20313.44|20193.44|20332.47|20212.47|20332.47|20212.47|20313.44|20193.44|10
1631139910000|2021-09-08 22:25:10|20325.18|20205.18|20344.23|20224.23|20344.23|20224.23|20323.22|20203.22|10
1631139920000|2021-09-08 22:25:20|20343.9|20223.9|20348.21|20228.21|20351.08|20231.08|20343.9|20223.9|10
1631139930000|2021-09-08 22:25:30|20348.71|20228.71|20346.35|20226.35|20348.71|20228.71|20344.64|20224.64|10
1631139940000|2021-09-08 22:25:40|20348.09|20228.09|20346.95|20226.95|20348.09|20228.09|20346.45|20226.45|10
1631139950000|2021-09-08 22:25:50|20346.74|20226.74|20345.1|20225.1|20348.56|20228.56|20344.49|20224.49|9
1631139960000|2021-09-08 22:26:00|20345|20225|20333.8|20213.8|20345|20225|20333.8|20213.8|10
1631139970000|2021-09-08 22:26:10|20334.85|20214.85|20331|20211|20334.85|20214.85|20329.73|20209.73|10
1631139980000|2021-09-08 22:26:20|20330.09|20210.09|20329.61|20209.61|20330.09|20210.09|20329.26|20209.26|9
1631139990000|2021-09-08 22:26:30|20329.71|20209.71|20330.93|20210.93|20332.95|20212.95|20329.14|20209.14|10
1631140000000|2021-09-08 22:26:40|20330.46|20210.46|20326.35|20206.35|20330.46|20210.46|20326.35|20206.35|10
1631140010000|2021-09-08 22:26:50|20325.76|20205.76|20324.51|20204.51|20325.76|20205.76|20321.47|20201.47|10
1631140020000|2021-09-08 22:27:00|20323.93|20203.93|20337.4|20217.4|20337.4|20217.4|20323.93|20203.93|10
1631140030000|2021-09-08 22:27:10|20338.46|20218.46|20340.8|20220.8|20341.67|20221.67|20338.46|20218.46|10
1631140040000|2021-09-08 22:27:20|20341.97|20221.97|20332.01|20212.01|20342.38|20222.38|20331.46|20211.46|10
1631140050000|2021-09-08 22:27:30|20331.35|20211.35|20337.51|20217.51|20337.51|20217.51|20329.78|20209.78|10
1631140060000|2021-09-08 22:27:40|20337.75|20217.75|20345.21|20225.21|20345.21|20225.21|20336.87|20216.87|10
1631140070000|2021-09-08 22:27:50|20347.34|20227.34|20354.6|20234.6|20354.8|20234.8|20347.34|20227.34|10
1631140080000|2021-09-08 22:28:00|20354.1|20234.1|20352.14|20232.14|20354.64|20234.64|20352.14|20232.14|10
1631140090000|2021-09-08 22:28:10|20351.95|20231.95|20348.69|20228.69|20352.03|20232.03|20348.69|20228.69|10
1631140100000|2021-09-08 22:28:20|20348.26|20228.26|20351.45|20231.45|20351.45|20231.45|20347.65|20227.65|10
1631140110000|2021-09-08 22:28:30|20352.47|20232.47|20362.5|20242.5|20362.5|20242.5|20352.47|20232.47|10
1631140120000|2021-09-08 22:28:40|20363.09|20243.09|20368.01|20248.01|20368.01|20248.01|20363.09|20243.09|10
1631140130000|2021-09-08 22:28:50|20370.63|20250.63|20380.77|20260.77|20380.77|20260.77|20370.63|20250.63|10
1631140140000|2021-09-08 22:29:00|20379.75|20259.75|20386.04|20266.04|20386.04|20266.04|20378.25|20258.25|10
1631140150000|2021-09-08 22:29:10|20386.03|20266.03|20387.41|20267.41|20387.41|20267.41|20384.92|20264.92|10
1631140160000|2021-09-08 22:29:20|20386.97|20266.97|20386.32|20266.32|20388.36|20268.36|20386.21|20266.21|9
1631140170000|2021-09-08 22:29:30|20386.67|20266.67|20387.84|20267.84|20387.84|20267.84|20385.06|20265.06|10
1631140180000|2021-09-08 22:29:40|20388.4|20268.4|20388.23|20268.23|20388.4|20268.4|20385.05|20265.05|10
1631140190000|2021-09-08 22:29:50|20387.7|20267.7|20387.97|20267.97|20389.07|20269.07|20386.44|20266.44|10
1631140200000|2021-09-08 22:30:00|20387.35|20267.35|20384.19|20264.19|20387.35|20267.35|20384.19|20264.19|10
1631140210000|2021-09-08 22:30:10|20383.01|20263.01|20377.44|20257.44|20383.01|20263.01|20377.44|20257.44|10
1631140220000|2021-09-08 22:30:20|20376.47|20256.47|20372.02|20252.02|20377.18|20257.18|20372.02|20252.02|10
1631140230000|2021-09-08 22:30:30|20371.89|20251.89|20363.41|20243.41|20371.89|20251.89|20363.41|20243.41|10
1631140240000|2021-09-08 22:30:40|20362.01|20242.01|20355.09|20235.09|20362.01|20242.01|20355.09|20235.09|10
1631140250000|2021-09-08 22:30:50|20355|20235|20357.19|20237.19|20357.19|20237.19|20353.94|20233.94|10
1631140260000|2021-09-08 22:31:00|20357.55|20237.55|20363.87|20243.87|20363.87|20243.87|20357.41|20237.41|10
1631140270000|2021-09-08 22:31:10|20364.09|20244.09|20360.64|20240.64|20366.78|20246.78|20360.64|20240.64|10
1631140280000|2021-09-08 22:31:20|20360.34|20240.34|20357.01|20237.01|20360.71|20240.71|20355.61|20235.61|10
1631140290000|2021-09-08 22:31:30|20356.72|20236.72|20360.82|20240.82|20360.82|20240.82|20356.4|20236.4|10
1631140300000|2021-09-08 22:31:40|20361.33|20241.33|20369.16|20249.16|20369.57|20249.57|20361.29|20241.29|10
1631140310000|2021-09-08 22:31:50|20371.12|20251.12|20375.25|20255.25|20375.46|20255.46|20371.12|20251.12|10
1631140320000|2021-09-08 22:32:00|20375.83|20255.83|20375.59|20255.59|20375.83|20255.83|20373.49|20253.49|10
1631140330000|2021-09-08 22:32:10|20375.9|20255.9|20376.7|20256.7|20377.84|20257.84|20375.9|20255.9|10
1631140340000|2021-09-08 22:32:20|20376.65|20256.65|20376.58|20256.58|20377.52|20257.52|20376.58|20256.58|10
1631140350000|2021-09-08 22:32:30|20376.39|20256.39|20377.5|20257.5|20377.67|20257.67|20375.62|20255.62|9
1631140360000|2021-09-08 22:32:40|20376.57|20256.57|20374.64|20254.64|20376.89|20256.89|20374.64|20254.64|9
1631140370000|2021-09-08 22:32:50|20374.55|20254.55|20373.71|20253.71|20374.55|20254.55|20373.62|20253.62|10
1631140380000|2021-09-08 22:33:00|20373.29|20253.29|20378.43|20258.43|20378.74|20258.74|20373.28|20253.28|9
1631140390000|2021-09-08 22:33:10|20379|20259|20378.04|20258.04|20384.97|20264.97|20374.44|20254.44|10
1631140400000|2021-09-08 22:33:20|20379.87|20259.87|20383.85|20263.85|20383.85|20263.85|20378.62|20258.62|10
1631140410000|2021-09-08 22:33:30|20384.83|20264.83|20390.15|20270.15|20390.15|20270.15|20384.83|20264.83|10
1631140420000|2021-09-08 22:33:40|20387.66|20267.66|20381.55|20261.55|20387.66|20267.66|20381.09|20261.09|10
1631140430000|2021-09-08 22:33:50|20381.3|20261.3|20385.41|20265.41|20385.41|20265.41|20381.3|20261.3|10
1631140440000|2021-09-08 22:34:00|20385.98|20265.98|20389.22|20269.22|20389.22|20269.22|20384.46|20264.46|9
1631140450000|2021-09-08 22:34:10|20390.26|20270.26|20388.23|20268.23|20390.41|20270.41|20385.74|20265.74|10
1631140460000|2021-09-08 22:34:20|20387.82|20267.82|20385.36|20265.36|20387.82|20267.82|20384.87|20264.87|10
1631140470000|2021-09-08 22:34:30|20386.56|20266.56|20387.98|20267.98|20387.98|20267.98|20384.64|20264.64|10
1631140480000|2021-09-08 22:34:40|20387.53|20267.53|20389.72|20269.72|20390.02|20270.02|20387.53|20267.53|10
1631140490000|2021-09-08 22:34:50|20390.23|20270.23|20397.33|20277.33|20397.33|20277.33|20390.23|20270.23|10
1631140500000|2021-09-08 22:35:00|20397.86|20277.86|20405.89|20285.89|20405.89|20285.89|20397.86|20277.86|10
1631140510000|2021-09-08 22:35:10|20407.39|20287.39|20416.02|20296.02|20416.02|20296.02|20407.39|20287.39|10
1631140520000|2021-09-08 22:35:20|20415.97|20295.97|20411.09|20291.09|20415.97|20295.97|20410.67|20290.67|10
1631140530000|2021-09-08 22:35:30|20410.75|20290.75|20403.78|20283.78|20410.75|20290.75|20403.78|20283.78|10
1631140540000|2021-09-08 22:35:40|20402.71|20282.71|20385.54|20265.54|20402.71|20282.71|20385.54|20265.54|10
1631140550000|2021-09-08 22:35:50|20385.39|20265.39|20376.26|20256.26|20385.39|20265.39|20376.26|20256.26|10
1631140560000|2021-09-08 22:36:00|20377.67|20257.67|20379.79|20259.79|20380.7|20260.7|20377.67|20257.67|10
1631140570000|2021-09-08 22:36:10|20380.59|20260.59|20381.46|20261.46|20385.04|20265.04|20380.59|20260.59|10
1631140580000|2021-09-08 22:36:20|20381.6|20261.6|20382.87|20262.87|20384.41|20264.41|20381.6|20261.6|10
1631140590000|2021-09-08 22:36:30|20384.83|20264.83|20387.2|20267.2|20387.2|20267.2|20383.24|20263.24|10
1631140600000|2021-09-08 22:36:40|20387.23|20267.23|20383.99|20263.99|20387.23|20267.23|20383.55|20263.55|10
1631140610000|2021-09-08 22:36:50|20384.07|20264.07|20384.4|20264.4|20384.58|20264.58|20383.05|20263.05|9
1631140620000|2021-09-08 22:37:00|20386.07|20266.07|20385.04|20265.04|20386.75|20266.75|20384.49|20264.49|10
1631140630000|2021-09-08 22:37:10|20385.1|20265.1|20391.41|20271.41|20391.5|20271.5|20384.87|20264.87|10
1631140640000|2021-09-08 22:37:20|20391.48|20271.48|20391.18|20271.18|20392.32|20272.32|20391.11|20271.11|10
1631140650000|2021-09-08 22:37:30|20391.57|20271.57|20388.98|20268.98|20391.66|20271.66|20388.98|20268.98|10
1631140660000|2021-09-08 22:37:40|20388.22|20268.22|20380.72|20260.72|20388.27|20268.27|20380.72|20260.72|10
1631140670000|2021-09-08 22:37:50|20380.66|20260.66|20380.42|20260.42|20380.66|20260.66|20378.03|20258.03|10
1631140680000|2021-09-08 22:38:00|20379.52|20259.52|20378.27|20258.27|20379.52|20259.52|20377.8|20257.8|10
1631140690000|2021-09-08 22:38:10|20378.42|20258.42|20372.69|20252.69|20378.42|20258.42|20372|20252|10
1631140700000|2021-09-08 22:38:20|20372.3|20252.3|20375.26|20255.26|20375.31|20255.31|20372.3|20252.3|10
1631140710000|2021-09-08 22:38:30|20372.56|20252.56|20371.06|20251.06|20372.56|20252.56|20370.25|20250.25|10
1631140720000|2021-09-08 22:38:40|20371.19|20251.19|20377.11|20257.11|20377.11|20257.11|20370.48|20250.48|10
1631140730000|2021-09-08 22:38:50|20376.87|20256.87|20378.29|20258.29|20378.51|20258.51|20376.54|20256.54|10
1631140740000|2021-09-08 22:39:00|20376.54|20256.54|20374.84|20254.84|20376.83|20256.83|20374.48|20254.48|10
1631140750000|2021-09-08 22:39:10|20375.1|20255.1|20377.67|20257.67|20377.81|20257.81|20375.1|20255.1|10
1631140760000|2021-09-08 22:39:20|20377.49|20257.49|20381.17|20261.17|20382.21|20262.21|20377.49|20257.49|10
1631140770000|2021-09-08 22:39:30|20381.54|20261.54|20388.33|20268.33|20388.33|20268.33|20381.54|20261.54|10
1631140780000|2021-09-08 22:39:40|20391.01|20271.01|20391.5|20271.5|20391.95|20271.95|20390.35|20270.35|10
1631140790000|2021-09-08 22:39:50|20391.53|20271.53|20395.44|20275.44|20395.58|20275.58|20391.21|20271.21|10
1631140800000|2021-09-08 22:40:00|20395.58|20275.58|20401.21|20281.21|20401.21|20281.21|20394.4|20274.4|10
1631140810000|2021-09-08 22:40:10|20401.99|20281.99|20409.06|20289.06|20409.68|20289.68|20401.99|20281.99|10
1631140820000|2021-09-08 22:40:20|20409.66|20289.66|20423.53|20303.53|20423.53|20303.53|20409.66|20289.66|10
1631140830000|2021-09-08 22:40:30|20424.88|20304.88|20444.77|20324.77|20444.77|20324.77|20424.88|20304.88|10
1631140840000|2021-09-08 22:40:40|20448.95|20328.95|20450.31|20330.31|20453.35|20333.35|20448.95|20328.95|10
1631140850000|2021-09-08 22:40:50|20452.09|20332.09|20447.82|20327.82|20453.14|20333.14|20447.82|20327.82|10
1631140860000|2021-09-08 22:41:00|20446.1|20326.1|20433.58|20313.58|20446.1|20326.1|20433.58|20313.58|10
1631140870000|2021-09-08 22:41:10|20432.46|20312.46|20430.66|20310.66|20436.79|20316.79|20430.66|20310.66|10
1631140880000|2021-09-08 22:41:20|20430.05|20310.05|20428.01|20308.01|20432.68|20312.68|20428.01|20308.01|10
1631140890000|2021-09-08 22:41:30|20429.14|20309.14|20429.18|20309.18|20429.46|20309.46|20428.2|20308.2|10
1631140900000|2021-09-08 22:41:40|20429.64|20309.64|20443.69|20323.69|20443.69|20323.69|20429.64|20309.64|10
1631140910000|2021-09-08 22:41:50|20442.73|20322.73|20447.5|20327.5|20450.14|20330.14|20442.73|20322.73|10
1631140920000|2021-09-08 22:42:00|20448.18|20328.18|20448.8|20328.8|20449.8|20329.8|20447.32|20327.32|10
1631140930000|2021-09-08 22:42:10|20451.21|20331.21|20460.61|20340.61|20460.61|20340.61|20451.11|20331.11|10
1631140940000|2021-09-08 22:42:20|20460.46|20340.46|20463.25|20343.25|20464.29|20344.29|20460.46|20340.46|9
1631140950000|2021-09-08 22:42:30|20462.9|20342.9|20460.01|20340.01|20462.9|20342.9|20459.27|20339.27|10
1631140960000|2021-09-08 22:42:40|20459.17|20339.17|20465.88|20345.88|20465.88|20345.88|20458.86|20338.86|10
1631140970000|2021-09-08 22:42:50|20465.47|20345.47|20460.51|20340.51|20465.47|20345.47|20460.51|20340.51|10
1631140980000|2021-09-08 22:43:00|20460.41|20340.41|20460.37|20340.37|20462.38|20342.38|20456.92|20336.92|10
1631140990000|2021-09-08 22:43:10|20460.21|20340.21|20462.61|20342.61|20463.39|20343.39|20459.59|20339.59|10
1631141000000|2021-09-08 22:43:20|20463.26|20343.26|20471.28|20351.28|20471.28|20351.28|20463.26|20343.26|10
1631141010000|2021-09-08 22:43:30|20472.36|20352.36|20470.89|20350.89|20473.32|20353.32|20470.89|20350.89|10
1631141020000|2021-09-08 22:43:40|20470.78|20350.78|20469.08|20349.08|20471.93|20351.93|20469.08|20349.08|10
1631141030000|2021-09-08 22:43:50|20468.26|20348.26|20466.27|20346.27|20468.93|20348.93|20466.27|20346.27|10
1631141040000|2021-09-08 22:44:00|20465.43|20345.43|20470.1|20350.1|20470.1|20350.1|20465.43|20345.43|10
1631141050000|2021-09-08 22:44:10|20469.32|20349.32|20467.22|20347.22|20471.45|20351.45|20467.22|20347.22|10
1631141060000|2021-09-08 22:44:20|20466.39|20346.39|20461.6|20341.6|20466.39|20346.39|20461.32|20341.32|10
1631141070000|2021-09-08 22:44:30|20459.6|20339.6|20452.82|20332.82|20460.35|20340.35|20452.82|20332.82|10
1631141080000|2021-09-08 22:44:40|20452.91|20332.91|20452.93|20332.93|20455.4|20335.4|20452.91|20332.91|10
1631141090000|2021-09-08 22:44:50|20452.81|20332.81|20451.1|20331.1|20453.19|20333.19|20451.1|20331.1|10
1631141100000|2021-09-08 22:45:00|20454.82|20334.82|20466.28|20346.28|20466.28|20346.28|20454.82|20334.82|10
1631141110000|2021-09-08 22:45:10|20468.69|20348.69|20478.81|20358.81|20478.81|20358.81|20467.02|20347.02|10
1631141120000|2021-09-08 22:45:20|20479.13|20359.13|20483.96|20363.96|20483.96|20363.96|20478.08|20358.08|10
1631141130000|2021-09-08 22:45:30|20484.81|20364.81|20489.82|20369.82|20490.35|20370.35|20484.81|20364.81|10
1631141140000|2021-09-08 22:45:40|20489.68|20369.68|20483.88|20363.88|20491.54|20371.54|20483.88|20363.88|10
1631141150000|2021-09-08 22:45:50|20482.47|20362.47|20483.69|20363.69|20483.69|20363.69|20480.34|20360.34|10
1631141160000|2021-09-08 22:46:00|20483.5|20363.5|20480.02|20360.02|20485.35|20365.35|20480.02|20360.02|10
1631141170000|2021-09-08 22:46:10|20479.53|20359.53|20476.56|20356.56|20479.53|20359.53|20475.99|20355.99|10
1631141180000|2021-09-08 22:46:20|20477.06|20357.06|20476.45|20356.45|20477.32|20357.32|20476.44|20356.44|10
1631141190000|2021-09-08 22:46:30|20475.83|20355.83|20467.24|20347.24|20475.83|20355.83|20467.24|20347.24|10
1631141200000|2021-09-08 22:46:40|20466.31|20346.31|20460.83|20340.83|20466.31|20346.31|20460.83|20340.83|10
1631141210000|2021-09-08 22:46:50|20461.45|20341.45|20461.98|20341.98|20462.69|20342.69|20460.44|20340.44|10
1631141220000|2021-09-08 22:47:00|20461.88|20341.88|20459.11|20339.11|20461.88|20341.88|20458.83|20338.83|10
1631141230000|2021-09-08 22:47:10|20459.25|20339.25|20462.9|20342.9|20462.9|20342.9|20459.25|20339.25|10
1631141240000|2021-09-08 22:47:20|20462.23|20342.23|20458.05|20338.05|20462.23|20342.23|20458.05|20338.05|10
1631141250000|2021-09-08 22:47:30|20457.5|20337.5|20455.58|20335.58|20457.52|20337.52|20455.56|20335.56|10
1631141260000|2021-09-08 22:47:40|20455.04|20335.04|20451.25|20331.25|20455.05|20335.05|20450.52|20330.52|10
1631141270000|2021-09-08 22:47:50|20450.03|20330.03|20451.13|20331.13|20451.13|20331.13|20450.03|20330.03|10
1631141280000|2021-09-08 22:48:00|20451.46|20331.46|20453.85|20333.85|20454.15|20334.15|20450.37|20330.37|10
1631141290000|2021-09-08 22:48:10|20453.82|20333.82|20455.14|20335.14|20455.54|20335.54|20453.49|20333.49|10
1631141300000|2021-09-08 22:48:20|20454.68|20334.68|20456.39|20336.39|20457.06|20337.06|20453.98|20333.98|10
1631141310000|2021-09-08 22:48:30|20457.11|20337.11|20455.22|20335.22|20458.7|20338.7|20455.22|20335.22|10
1631141320000|2021-09-08 22:48:40|20456.18|20336.18|20458.07|20338.07|20458.07|20338.07|20455.53|20335.53|10
1631141330000|2021-09-08 22:48:50|20457.92|20337.92|20454.01|20334.01|20457.92|20337.92|20454.01|20334.01|10
1631141340000|2021-09-08 22:49:00|20453.05|20333.05|20444.12|20324.12|20453.05|20333.05|20444.12|20324.12|10
1631141350000|2021-09-08 22:49:10|20443.72|20323.72|20441.04|20321.04|20444|20324|20439.37|20319.37|10
1631141360000|2021-09-08 22:49:20|20440.17|20320.17|20442|20322|20442.23|20322.23|20440.08|20320.08|10
1631141370000|2021-09-08 22:49:30|20441.84|20321.84|20444.48|20324.48|20444.48|20324.48|20440.67|20320.67|10
1631141380000|2021-09-08 22:49:40|20446.17|20326.17|20448.72|20328.72|20448.74|20328.74|20444.92|20324.92|10
1631141390000|2021-09-08 22:49:50|20448.83|20328.83|20446.81|20326.81|20448.83|20328.83|20446.81|20326.81|9
1631141400000|2021-09-08 22:50:00|20446.53|20326.53|20445.39|20325.39|20446.61|20326.61|20444.23|20324.23|10
1631141410000|2021-09-08 22:50:10|20441.93|20321.93|20433.16|20313.16|20442.08|20322.08|20433.16|20313.16|10
1631141420000|2021-09-08 22:50:20|20431.62|20311.62|20428.29|20308.29|20431.62|20311.62|20427.23|20307.23|10
1631141430000|2021-09-08 22:50:30|20427.95|20307.95|20423.55|20303.55|20428.36|20308.36|20423.08|20303.08|10
1631141440000|2021-09-08 22:50:40|20423.06|20303.06|20426.4|20306.4|20426.56|20306.56|20422.85|20302.85|10
1631141450000|2021-09-08 22:50:50|20422.87|20302.87|20423.27|20303.27|20425.7|20305.7|20422.87|20302.87|10
1631141460000|2021-09-08 22:51:00|20423.16|20303.16|20421.66|20301.66|20423.16|20303.16|20421.33|20301.33|10
1631141470000|2021-09-08 22:51:10|20420.85|20300.85|20424.62|20304.62|20424.62|20304.62|20420.75|20300.75|10
1631141480000|2021-09-08 22:51:20|20424.1|20304.1|20426.33|20306.33|20426.33|20306.33|20422.94|20302.94|10
1631141490000|2021-09-08 22:51:30|20426.76|20306.76|20428.69|20308.69|20428.69|20308.69|20426.04|20306.04|10
1631141500000|2021-09-08 22:51:40|20430.11|20310.11|20434.33|20314.33|20434.33|20314.33|20430.05|20310.05|10
1631141510000|2021-09-08 22:51:50|20435.56|20315.56|20445.01|20325.01|20445.01|20325.01|20435.56|20315.56|10
1631141520000|2021-09-08 22:52:00|20444.94|20324.94|20441.41|20321.41|20444.94|20324.94|20441.41|20321.41|10
1631141530000|2021-09-08 22:52:10|20441.73|20321.73|20438.04|20318.04|20441.75|20321.75|20438.04|20318.04|10
1631141540000|2021-09-08 22:52:20|20437.87|20317.87|20432.85|20312.85|20437.87|20317.87|20432.41|20312.41|10
1631141550000|2021-09-08 22:52:30|20432.84|20312.84|20436.27|20316.27|20436.28|20316.28|20432.84|20312.84|10
1631141560000|2021-09-08 22:52:40|20435.52|20315.52|20431.67|20311.67|20435.73|20315.73|20431.67|20311.67|10
1631141570000|2021-09-08 22:52:50|20431.76|20311.76|20430.17|20310.17|20432.12|20312.12|20430.07|20310.07|10
1631141580000|2021-09-08 22:53:00|20428.38|20308.38|20425.96|20305.96|20428.38|20308.38|20425.35|20305.35|10
1631141590000|2021-09-08 22:53:10|20425.77|20305.77|20425.21|20305.21|20426.42|20306.42|20424.62|20304.62|10
1631141600000|2021-09-08 22:53:20|20418.82|20298.82|20416.05|20296.05|20418.82|20298.82|20414.46|20294.46|10
1631141610000|2021-09-08 22:53:30|20416.26|20296.26|20415.38|20295.38|20417.89|20297.89|20415.38|20295.38|10
1631141620000|2021-09-08 22:53:40|20415.47|20295.47|20411.48|20291.48|20415.53|20295.53|20411.48|20291.48|10
1631141630000|2021-09-08 22:53:50|20411.85|20291.85|20416.56|20296.56|20416.91|20296.91|20411.83|20291.83|10
1631141640000|2021-09-08 22:54:00|20417.82|20297.82|20418.66|20298.66|20420.31|20300.31|20417.82|20297.82|10
1631141650000|2021-09-08 22:54:10|20419.11|20299.11|20412.65|20292.65|20419.11|20299.11|20412.65|20292.65|10
1631141660000|2021-09-08 22:54:20|20412.5|20292.5|20413.83|20293.83|20413.83|20293.83|20411.63|20291.63|10
1631141670000|2021-09-08 22:54:30|20413.9|20293.9|20419.47|20299.47|20419.47|20299.47|20413.9|20293.9|10
1631141680000|2021-09-08 22:54:40|20420.5|20300.5|20421.92|20301.92|20423.13|20303.13|20420.39|20300.39|10
1631141690000|2021-09-08 22:54:50|20421.72|20301.72|20418.72|20298.72|20421.72|20301.72|20418.63|20298.63|10
1631141700000|2021-09-08 22:55:00|20419.09|20299.09|20413.76|20293.76|20419.09|20299.09|20413.76|20293.76|10
1631141710000|2021-09-08 22:55:10|20411.88|20291.88|20407|20287|20411.88|20291.88|20407|20287|10
1631141720000|2021-09-08 22:55:20|20407.08|20287.08|20406.46|20286.46|20409.93|20289.93|20406.46|20286.46|10
1631141730000|2021-09-08 22:55:30|20406.04|20286.04|20403.05|20283.05|20406.04|20286.04|20401.97|20281.97|10
1631141740000|2021-09-08 22:55:40|20405.63|20285.63|20403.18|20283.18|20406.92|20286.92|20402.83|20282.83|10
1631141750000|2021-09-08 22:55:50|20403.14|20283.14|20401.48|20281.48|20403.14|20283.14|20398.84|20278.84|10
1631141760000|2021-09-08 22:56:00|20401.26|20281.26|20393.14|20273.14|20401.26|20281.26|20393.14|20273.14|10
1631141770000|2021-09-08 22:56:10|20392.27|20272.27|20393.74|20273.74|20393.74|20273.74|20387.48|20267.48|10
1631141780000|2021-09-08 22:56:20|20393.18|20273.18|20393.86|20273.86|20394.33|20274.33|20392.84|20272.84|10
1631141790000|2021-09-08 22:56:30|20392.99|20272.99|20394.42|20274.42|20394.57|20274.57|20391.96|20271.96|10
1631141800000|2021-09-08 22:56:40|20394.64|20274.64|20393|20273|20395.63|20275.63|20393|20273|9
1631141810000|2021-09-08 22:56:50|20393.21|20273.21|20389.15|20269.15|20393.21|20273.21|20389.13|20269.13|10
1631141820000|2021-09-08 22:57:00|20389.37|20269.37|20389.26|20269.26|20390.55|20270.55|20388.61|20268.61|10
1631141830000|2021-09-08 22:57:10|20387.54|20267.54|20381.9|20261.9|20387.54|20267.54|20381.9|20261.9|10
1631141840000|2021-09-08 22:57:20|20381.27|20261.27|20377.45|20257.45|20381.27|20261.27|20377.45|20257.45|10
1631141850000|2021-09-08 22:57:30|20377.68|20257.68|20375.12|20255.12|20377.78|20257.78|20374.27|20254.27|10
1631141860000|2021-09-08 22:57:40|20374.6|20254.6|20374.08|20254.08|20376.5|20256.5|20374.08|20254.08|10
1631141870000|2021-09-08 22:57:50|20373.65|20253.65|20373.36|20253.36|20373.65|20253.65|20373.17|20253.17|10
1631141880000|2021-09-08 22:58:00|20372.5|20252.5|20362.83|20242.83|20372.5|20252.5|20362.83|20242.83|10
1631141890000|2021-09-08 22:58:10|20362.57|20242.57|20351.5|20231.5|20362.57|20242.57|20351.5|20231.5|10
1631141900000|2021-09-08 22:58:20|20350.52|20230.52|20350.3|20230.3|20351.36|20231.36|20350.3|20230.3|10
1631141910000|2021-09-08 22:58:30|20349.19|20229.19|20352.37|20232.37|20353.36|20233.36|20348.93|20228.93|10
1631141920000|2021-09-08 22:58:40|20352.18|20232.18|20352.81|20232.81|20354.36|20234.36|20352.18|20232.18|10
1631141930000|2021-09-08 22:58:50|20352.9|20232.9|20356.57|20236.57|20356.57|20236.57|20352.9|20232.9|9
1631141940000|2021-09-08 22:59:00|20357.42|20237.42|20367.94|20247.94|20367.94|20247.94|20357.42|20237.42|10
1631141950000|2021-09-08 22:59:10|20368.48|20248.48|20374.09|20254.09|20374.09|20254.09|20368.48|20248.48|10
1631141960000|2021-09-08 22:59:20|20374.01|20254.01|20379.66|20259.66|20379.77|20259.77|20374.01|20254.01|10
1631141970000|2021-09-08 22:59:30|20380|20260|20377.08|20257.08|20380|20260|20377.08|20257.08|10
1631141980000|2021-09-08 22:59:40|20377.2|20257.2|20374.18|20254.18|20378.28|20258.28|20374.18|20254.18|9
1631141990000|2021-09-08 22:59:50|20374.21|20254.21|20375.77|20255.77|20376.16|20256.16|20373.73|20253.73|9
1631142000000|2021-09-08 23:00:00|20375.95|20255.95|20373.19|20253.19|20376.6|20256.6|20373.19|20253.19|10
1631142010000|2021-09-08 23:00:10|20373.07|20253.07|20370.64|20250.64|20373.07|20253.07|20369.73|20249.73|10
1631142020000|2021-09-08 23:00:20|20371.68|20251.68|20372.79|20252.79|20372.81|20252.81|20371.21|20251.21|10
1631142030000|2021-09-08 23:00:30|20372.5|20252.5|20372.63|20252.63|20374.41|20254.41|20372.5|20252.5|10
1631142040000|2021-09-08 23:00:40|20372.47|20252.47|20371.05|20251.05|20372.47|20252.47|20370.59|20250.59|10
1631142050000|2021-09-08 23:00:50|20371.2|20251.2|20370.8|20250.8|20371.32|20251.32|20368.83|20248.83|9
1631142060000|2021-09-08 23:01:00|20371.54|20251.54|20373.57|20253.57|20373.57|20253.57|20371.17|20251.17|10
1631142070000|2021-09-08 23:01:10|20374.69|20254.69|20380.89|20260.89|20380.89|20260.89|20374.69|20254.69|10
1631142080000|2021-09-08 23:01:20|20380.98|20260.98|20383.78|20263.78|20384.18|20264.18|20380.98|20260.98|10
1631142090000|2021-09-08 23:01:30|20383.5|20263.5|20385.1|20265.1|20385.77|20265.77|20383.5|20263.5|10
1631142100000|2021-09-08 23:01:40|20385.73|20265.73|20380.18|20260.18|20387.15|20267.15|20380.18|20260.18|10
1631142110000|2021-09-08 23:01:50|20378.37|20258.37|20373.07|20253.07|20378.37|20258.37|20373.07|20253.07|10
1631142120000|2021-09-08 23:02:00|20373.04|20253.04|20369.66|20249.66|20373.88|20253.88|20369.66|20249.66|10
1631142130000|2021-09-08 23:02:10|20369.77|20249.77|20374.49|20254.49|20374.82|20254.82|20369.77|20249.77|9
1631142140000|2021-09-08 23:02:20|20374.43|20254.43|20374.41|20254.41|20374.89|20254.89|20373.61|20253.61|10
1631142150000|2021-09-08 23:02:30|20374.69|20254.69|20375.65|20255.65|20375.97|20255.97|20374.25|20254.25|10
1631142160000|2021-09-08 23:02:40|20377.21|20257.21|20383.3|20263.3|20383.3|20263.3|20376.93|20256.93|10
1631142170000|2021-09-08 23:02:50|20384.09|20264.09|20383.79|20263.79|20384.09|20264.09|20383.08|20263.08|10
1631142180000|2021-09-08 23:03:00|20383.82|20263.82|20385.77|20265.77|20386.99|20266.99|20383.57|20263.57|10
1631142190000|2021-09-08 23:03:10|20385.25|20265.25|20407.07|20287.07|20407.07|20287.07|20384.69|20264.69|10
1631142200000|2021-09-08 23:03:20|20406.18|20286.18|20411.04|20291.04|20411.14|20291.14|20406.18|20286.18|10
1631142210000|2021-09-08 23:03:30|20412.86|20292.86|20436.08|20316.08|20436.08|20316.08|20412.86|20292.86|10
1631142220000|2021-09-08 23:03:40|20437.73|20317.73|20453.3|20333.3|20453.76|20333.76|20436.9|20316.9|10
1631142230000|2021-09-08 23:03:50|20452.22|20332.22|20446.37|20326.37|20452.66|20332.66|20446.37|20326.37|10
1631142240000|2021-09-08 23:04:00|20444.95|20324.95|20450.73|20330.73|20454.41|20334.41|20443.43|20323.43|10
1631142250000|2021-09-08 23:04:10|20454.14|20334.14|20442.92|20322.92|20454.14|20334.14|20442.92|20322.92|10
1631142260000|2021-09-08 23:04:20|20443.14|20323.14|20444.6|20324.6|20444.6|20324.6|20437.43|20317.43|10
1631142270000|2021-09-08 23:04:30|20441.94|20321.94|20437.61|20317.61|20442.14|20322.14|20437.61|20317.61|10
1631142280000|2021-09-08 23:04:40|20433|20313|20423.59|20303.59|20433.08|20313.08|20423.59|20303.59|9
1631142290000|2021-09-08 23:04:50|20424.69|20304.69|20432.42|20312.42|20434.77|20314.77|20424.69|20304.69|10
1631142300000|2021-09-08 23:05:00|20429.65|20309.65|20430.64|20310.64|20430.79|20310.79|20429.16|20309.16|10
1631142310000|2021-09-08 23:05:10|20430.02|20310.02|20422.39|20302.39|20430.02|20310.02|20422.39|20302.39|9
1631142320000|2021-09-08 23:05:20|20421.38|20301.38|20427.63|20307.63|20427.76|20307.76|20420.73|20300.73|10
1631142330000|2021-09-08 23:05:30|20429.3|20309.3|20369.24|20249.24|20429.48|20309.48|20369.24|20249.24|10
1631142340000|2021-09-08 23:05:40|20369.53|20249.53|20362.22|20242.22|20369.53|20249.53|20362.22|20242.22|10
1631142350000|2021-09-08 23:05:50|20356.3|20236.3|20337.9|20217.9|20356.3|20236.3|20335.07|20215.07|10
1631142360000|2021-09-08 23:06:00|20336.37|20216.37|20334.28|20214.28|20336.37|20216.37|20333.3|20213.3|10
1631142370000|2021-09-08 23:06:10|20334.42|20214.42|20329.11|20209.11|20334.42|20214.42|20329.11|20209.11|10
1631142380000|2021-09-08 23:06:20|20324.73|20204.73|20320|20200|20324.73|20204.73|20318.6|20198.6|10
1631142390000|2021-09-08 23:06:30|20319.5|20199.5|20318.28|20198.28|20320.58|20200.58|20318.28|20198.28|10
1631142400000|2021-09-08 23:06:40|20318.85|20198.85|20316.81|20196.81|20318.85|20198.85|20316.81|20196.81|10
1631142410000|2021-09-08 23:06:50|20316.86|20196.86|20318.44|20198.44|20319.46|20199.46|20316.75|20196.75|10
1631142420000|2021-09-08 23:07:00|20318.78|20198.78|20335.63|20215.63|20335.63|20215.63|20318.07|20198.07|10
1631142430000|2021-09-08 23:07:10|20335.7|20215.7|20351.95|20231.95|20351.95|20231.95|20335.7|20215.7|10
1631142440000|2021-09-08 23:07:20|20352.6|20232.6|20365.03|20245.03|20366.7|20246.7|20352.6|20232.6|10
1631142450000|2021-09-08 23:07:30|20365.92|20245.92|20376.51|20256.51|20376.51|20256.51|20365.92|20245.92|10
1631142460000|2021-09-08 23:07:40|20379.16|20259.16|20381.86|20261.86|20382.37|20262.37|20379.16|20259.16|10
1631142470000|2021-09-08 23:07:50|20381.81|20261.81|20388|20268|20388|20268|20381.81|20261.81|10
1631142480000|2021-09-08 23:08:00|20388.94|20268.94|20390.48|20270.48|20391.96|20271.96|20388.94|20268.94|10
1631142490000|2021-09-08 23:08:10|20387.63|20267.63|20381.13|20261.13|20387.63|20267.63|20381.13|20261.13|10
1631142500000|2021-09-08 23:08:20|20380.75|20260.75|20381.51|20261.51|20381.51|20261.51|20379.76|20259.76|10
1631142510000|2021-09-08 23:08:30|20381.26|20261.26|20386.66|20266.66|20386.66|20266.66|20381.26|20261.26|10
1631142520000|2021-09-08 23:08:40|20389.15|20269.15|20390.63|20270.63|20390.63|20270.63|20386.85|20266.85|10
1631142530000|2021-09-08 23:08:50|20391.42|20271.42|20401.52|20281.52|20401.52|20281.52|20391.42|20271.42|10
1631142540000|2021-09-08 23:09:00|20400.71|20280.71|20401.76|20281.76|20404.62|20284.62|20400.71|20280.71|10
1631142550000|2021-09-08 23:09:10|20401.97|20281.97|20403.61|20283.61|20403.61|20283.61|20400.4|20280.4|10
1631142560000|2021-09-08 23:09:20|20405.79|20285.79|20405.52|20285.52|20405.79|20285.79|20403.47|20283.47|9
1631142570000|2021-09-08 23:09:30|20406.55|20286.55|20408.57|20288.57|20408.57|20288.57|20405.23|20285.23|10
1631142580000|2021-09-08 23:09:40|20408.73|20288.73|20420.09|20300.09|20420.09|20300.09|20408.73|20288.73|10
1631142590000|2021-09-08 23:09:50|20422.49|20302.49|20428.26|20308.26|20431.63|20311.63|20422.49|20302.49|10
1631142600000|2021-09-08 23:10:00|20427.64|20307.64|20422.1|20302.1|20427.97|20307.97|20422.1|20302.1|10
1631142610000|2021-09-08 23:10:10|20421.69|20301.69|20421.43|20301.43|20425.62|20305.62|20421.43|20301.43|10
1631142620000|2021-09-08 23:10:20|20421.35|20301.35|20411.15|20291.15|20422.55|20302.55|20411.15|20291.15|9
1631142630000|2021-09-08 23:10:30|20411.87|20291.87|20400.34|20280.34|20411.87|20291.87|20400.34|20280.34|10
1631142640000|2021-09-08 23:10:40|20400.17|20280.17|20397.92|20277.92|20401.03|20281.03|20397.92|20277.92|10
1631142650000|2021-09-08 23:10:50|20398.35|20278.35|20406.39|20286.39|20406.86|20286.86|20398.35|20278.35|10
1631142660000|2021-09-08 23:11:00|20407|20287|20406.89|20286.89|20410.2|20290.2|20406.14|20286.14|10
1631142670000|2021-09-08 23:11:10|20408.55|20288.55|20402.21|20282.21|20408.55|20288.55|20402.21|20282.21|10
1631142680000|2021-09-08 23:11:20|20402.31|20282.31|20399.8|20279.8|20403.16|20283.16|20399.8|20279.8|9
1631142690000|2021-09-08 23:11:30|20397.98|20277.98|20381.49|20261.49|20397.98|20277.98|20381.49|20261.49|10
1631142700000|2021-09-08 23:11:40|20379.93|20259.93|20378.83|20258.83|20379.93|20259.93|20375.61|20255.61|10
1631142710000|2021-09-08 23:11:50|20379.57|20259.57|20390.14|20270.14|20390.14|20270.14|20379.57|20259.57|10
1631142720000|2021-09-08 23:12:00|20390.31|20270.31|20392.57|20272.57|20392.57|20272.57|20390.31|20270.31|10
1631142730000|2021-09-08 23:12:10|20391.75|20271.75|20388.11|20268.11|20391.75|20271.75|20388.11|20268.11|10
1631142740000|2021-09-08 23:12:20|20388.08|20268.08|20385.88|20265.88|20388.08|20268.08|20384.74|20264.74|10
1631142750000|2021-09-08 23:12:30|20384.07|20264.07|20380.18|20260.18|20384.07|20264.07|20380.17|20260.17|10
1631142760000|2021-09-08 23:12:40|20380.08|20260.08|20384.06|20264.06|20384.36|20264.36|20380.08|20260.08|10
1631142770000|2021-09-08 23:12:50|20384.55|20264.55|20375.06|20255.06|20384.55|20264.55|20375.06|20255.06|10
1631142780000|2021-09-08 23:13:00|20375.04|20255.04|20372.49|20252.49|20375.34|20255.34|20372.49|20252.49|10
1631142790000|2021-09-08 23:13:10|20373.65|20253.65|20377.32|20257.32|20377.87|20257.87|20373.51|20253.51|10
1631142800000|2021-09-08 23:13:20|20377.04|20257.04|20373.27|20253.27|20377.04|20257.04|20373.12|20253.12|10
1631142810000|2021-09-08 23:13:30|20372.46|20252.46|20368.92|20248.92|20372.46|20252.46|20368.92|20248.92|10
1631142820000|2021-09-08 23:13:40|20368.15|20248.15|20364.34|20244.34|20368.42|20248.42|20364.34|20244.34|10
1631142830000|2021-09-08 23:13:50|20364.25|20244.25|20364.53|20244.53|20365.52|20245.52|20362.81|20242.81|10
1631142840000|2021-09-08 23:14:00|20364.36|20244.36|20359.89|20239.89|20364.36|20244.36|20359.89|20239.89|10
1631142850000|2021-09-08 23:14:10|20361.49|20241.49|20359.66|20239.66|20361.49|20241.49|20359.15|20239.15|10
1631142860000|2021-09-08 23:14:20|20359.58|20239.58|20364.24|20244.24|20364.37|20244.37|20359.58|20239.58|10
1631142870000|2021-09-08 23:14:30|20363.66|20243.66|20361.15|20241.15|20364.55|20244.55|20361.15|20241.15|10
1631142880000|2021-09-08 23:14:40|20361.3|20241.3|20362.8|20242.8|20362.92|20242.92|20361.22|20241.22|10
1631142890000|2021-09-08 23:14:50|20363|20243|20362.96|20242.96|20363.93|20243.93|20362.96|20242.96|10
1631142900000|2021-09-08 23:15:00|20362.27|20242.27|20365.64|20245.64|20365.79|20245.79|20362.27|20242.27|10
1631142910000|2021-09-08 23:15:10|20366.31|20246.31|20365.85|20245.85|20367.72|20247.72|20365.34|20245.34|10
1631142920000|2021-09-08 23:15:20|20365.71|20245.71|20366.33|20246.33|20366.33|20246.33|20365.55|20245.55|9
1631142930000|2021-09-08 23:15:30|20366.19|20246.19|20367.65|20247.65|20367.65|20247.65|20364.56|20244.56|10
1631142940000|2021-09-08 23:15:40|20368.07|20248.07|20367.77|20247.77|20368.71|20248.71|20367.13|20247.13|9
1631142950000|2021-09-08 23:15:50|20364.42|20244.42|20365.17|20245.17|20366.27|20246.27|20364.42|20244.42|10
1631142960000|2021-09-08 23:16:00|20366.09|20246.09|20361.49|20241.49|20366.09|20246.09|20361|20241|10
1631142970000|2021-09-08 23:16:10|20360.72|20240.72|20352.71|20232.71|20361.04|20241.04|20352.71|20232.71|10
1631142980000|2021-09-08 23:16:20|20352.38|20232.38|20351.2|20231.2|20352.43|20232.43|20350.2|20230.2|10
1631142990000|2021-09-08 23:16:30|20351.15|20231.15|20345.15|20225.15|20351.66|20231.66|20345.15|20225.15|10
1631143000000|2021-09-08 23:16:40|20345.44|20225.44|20342.61|20222.61|20345.49|20225.49|20342.61|20222.61|9
1631143010000|2021-09-08 23:16:50|20342.87|20222.87|20334.6|20214.6|20342.87|20222.87|20334.19|20214.19|10
1631143020000|2021-09-08 23:17:00|20334.64|20214.64|20330.99|20210.99|20334.64|20214.64|20330.99|20210.99|10
1631143030000|2021-09-08 23:17:10|20330.28|20210.28|20327.21|20207.21|20331.98|20211.98|20327.21|20207.21|10
1631143040000|2021-09-08 23:17:20|20327.92|20207.92|20331.58|20211.58|20331.58|20211.58|20327.92|20207.92|10
1631143050000|2021-09-08 23:17:30|20331.38|20211.38|20335.22|20215.22|20335.22|20215.22|20330.72|20210.72|10
1631143060000|2021-09-08 23:17:40|20335.78|20215.78|20338.79|20218.79|20339.2|20219.2|20335.51|20215.51|9
1631143070000|2021-09-08 23:17:50|20337.35|20217.35|20334.57|20214.57|20337.65|20217.65|20334.57|20214.57|10
1631143080000|2021-09-08 23:18:00|20334.26|20214.26|20326.48|20206.48|20334.26|20214.26|20326.48|20206.48|10
1631143090000|2021-09-08 23:18:10|20326.07|20206.07|20323.49|20203.49|20326.07|20206.07|20323.49|20203.49|9
1631143100000|2021-09-08 23:18:20|20322.37|20202.37|20320.47|20200.47|20323.37|20203.37|20320.47|20200.47|10
1631143110000|2021-09-08 23:18:30|20320.56|20200.56|20318.78|20198.78|20320.56|20200.56|20318.44|20198.44|10
1631143120000|2021-09-08 23:18:40|20318.63|20198.63|20317.75|20197.75|20319.11|20199.11|20316.54|20196.54|10
1631143130000|2021-09-08 23:18:50|20317.48|20197.48|20315.4|20195.4|20317.65|20197.65|20315.39|20195.39|10
1631143140000|2021-09-08 23:19:00|20315.01|20195.01|20313.34|20193.34|20315.14|20195.14|20313.34|20193.34|10
1631143150000|2021-09-08 23:19:10|20313.15|20193.15|20310.75|20190.75|20313.15|20193.15|20310.44|20190.44|10
1631143160000|2021-09-08 23:19:20|20309.63|20189.63|20311.25|20191.25|20311.49|20191.49|20309.37|20189.37|9
1631143170000|2021-09-08 23:19:30|20310.15|20190.15|20310.06|20190.06|20310.81|20190.81|20309.8|20189.8|10
1631143180000|2021-09-08 23:19:40|20310.12|20190.12|20312.38|20192.38|20312.4|20192.4|20309.78|20189.78|10
1631143190000|2021-09-08 23:19:50|20312.88|20192.88|20311.86|20191.86|20313.23|20193.23|20311.5|20191.5|9
1631143200000|2021-09-08 23:20:00|20310.81|20190.81|20309.57|20189.57|20310.81|20190.81|20308.32|20188.32|10
1631143210000|2021-09-08 23:20:10|20308.86|20188.86|20309.27|20189.27|20310.03|20190.03|20308.86|20188.86|10
1631143220000|2021-09-08 23:20:20|20309.29|20189.29|20313.35|20193.35|20313.35|20193.35|20309.29|20189.29|10
1631143230000|2021-09-08 23:20:30|20313.31|20193.31|20316.95|20196.95|20316.95|20196.95|20313.31|20193.31|10
1631143240000|2021-09-08 23:20:40|20317.7|20197.7|20321.14|20201.14|20321.15|20201.15|20317.7|20197.7|9
1631143250000|2021-09-08 23:20:50|20321.59|20201.59|20322.26|20202.26|20323.87|20203.87|20321.23|20201.23|10
1631143260000|2021-09-08 23:21:00|20321.49|20201.49|20319.89|20199.89|20321.49|20201.49|20318.91|20198.91|10
1631143270000|2021-09-08 23:21:10|20318.9|20198.9|20323.46|20203.46|20323.46|20203.46|20318.79|20198.79|10
1631143280000|2021-09-08 23:21:20|20323.52|20203.52|20322.27|20202.27|20323.72|20203.72|20322.27|20202.27|10
1631143290000|2021-09-08 23:21:30|20322.12|20202.12|20314.94|20194.94|20322.12|20202.12|20314.86|20194.86|10
1631143300000|2021-09-08 23:21:40|20314.43|20194.43|20311.42|20191.42|20314.43|20194.43|20311.02|20191.02|10
1631143310000|2021-09-08 23:21:50|20311.3|20191.3|20308.8|20188.8|20311.71|20191.71|20308.58|20188.58|10
1631143320000|2021-09-08 23:22:00|20309.07|20189.07|20304.68|20184.68|20309.07|20189.07|20304.62|20184.62|9
1631143330000|2021-09-08 23:22:10|20304.88|20184.88|20303.44|20183.44|20305.15|20185.15|20302.81|20182.81|10
1631143340000|2021-09-08 23:22:20|20303.65|20183.65|20304.34|20184.34|20304.34|20184.34|20303.34|20183.34|10
1631143350000|2021-09-08 23:22:30|20304.54|20184.54|20304.6|20184.6|20305.48|20185.48|20304.54|20184.54|10
1631143360000|2021-09-08 23:22:40|20304.58|20184.58|20303.68|20183.68|20304.58|20184.58|20303.29|20183.29|9
1631143370000|2021-09-08 23:22:50|20303.39|20183.39|20300.27|20180.27|20303.49|20183.49|20300.27|20180.27|10
1631143380000|2021-09-08 23:23:00|20299.43|20179.43|20289.65|20169.65|20299.43|20179.43|20288.8|20168.8|10
1631143390000|2021-09-08 23:23:10|20286.74|20166.74|20279.53|20159.53|20287.34|20167.34|20279.53|20159.53|10
1631143400000|2021-09-08 23:23:20|20277.99|20157.99|20270.51|20150.51|20277.99|20157.99|20270.51|20150.51|10
1631143410000|2021-09-08 23:23:30|20270.74|20150.74|20277.04|20157.04|20277.04|20157.04|20270.74|20150.74|10
1631143420000|2021-09-08 23:23:40|20278.26|20158.26|20280.91|20160.91|20280.98|20160.98|20278.26|20158.26|10
1631143430000|2021-09-08 23:23:50|20281.09|20161.09|20284.48|20164.48|20284.48|20164.48|20281.09|20161.09|10
1631143440000|2021-09-08 23:24:00|20284.29|20164.29|20283.36|20163.36|20284.64|20164.64|20283.16|20163.16|10
1631143450000|2021-09-08 23:24:10|20283.31|20163.31|20280.89|20160.89|20283.31|20163.31|20280.89|20160.89|10
1631143460000|2021-09-08 23:24:20|20282.42|20162.42|20283.21|20163.21|20283.21|20163.21|20280.17|20160.17|10
1631143470000|2021-09-08 23:24:30|20282.9|20162.9|20284.23|20164.23|20284.23|20164.23|20282.13|20162.13|10
1631143480000|2021-09-08 23:24:40|20284.7|20164.7|20284.95|20164.95|20287.96|20167.96|20284.7|20164.7|10
1631143490000|2021-09-08 23:24:50|20284.93|20164.93|20286.94|20166.94|20286.94|20166.94|20284.43|20164.43|10
1631143500000|2021-09-08 23:25:00|20287.54|20167.54|20293.27|20173.27|20293.27|20173.27|20287.54|20167.54|10
1631143510000|2021-09-08 23:25:10|20293.3|20173.3|20295.22|20175.22|20295.82|20175.82|20293.3|20173.3|10
1631143520000|2021-09-08 23:25:20|20294.85|20174.85|20289.11|20169.11|20294.85|20174.85|20289.11|20169.11|10
1631143530000|2021-09-08 23:25:30|20288.55|20168.55|20283.31|20163.31|20288.55|20168.55|20283.31|20163.31|10
1631143540000|2021-09-08 23:25:40|20282.89|20162.89|20279.81|20159.81|20283.42|20163.42|20279.77|20159.77|10
1631143550000|2021-09-08 23:25:50|20280.47|20160.47|20279.75|20159.75|20280.47|20160.47|20277.64|20157.64|10
1631143560000|2021-09-08 23:26:00|20279.21|20159.21|20277.55|20157.55|20279.94|20159.94|20277.52|20157.52|10
1631143570000|2021-09-08 23:26:10|20277.82|20157.82|20273.15|20153.15|20277.82|20157.82|20272.8|20152.8|10
1631143580000|2021-09-08 23:26:20|20272.79|20152.79|20270.75|20150.75|20272.79|20152.79|20267.59|20147.59|10
1631143590000|2021-09-08 23:26:30|20270.73|20150.73|20265|20145|20271.28|20151.28|20265|20145|10
1631143600000|2021-09-08 23:26:40|20264.72|20144.72|20264.07|20144.07|20264.72|20144.72|20262.72|20142.72|9
1631143610000|2021-09-08 23:26:50|20264.87|20144.87|20269.77|20149.77|20269.77|20149.77|20264.83|20144.83|10
1631143620000|2021-09-08 23:27:00|20270.14|20150.14|20274.23|20154.23|20275.79|20155.79|20270.14|20150.14|10
1631143630000|2021-09-08 23:27:10|20276.85|20156.85|20285.77|20165.77|20286.34|20166.34|20276.85|20156.85|10
1631143640000|2021-09-08 23:27:20|20285.97|20165.97|20284.17|20164.17|20285.97|20165.97|20284.17|20164.17|10
1631143650000|2021-09-08 23:27:30|20284.24|20164.24|20285.89|20165.89|20286.2|20166.2|20284.24|20164.24|10
1631143660000|2021-09-08 23:27:40|20286.97|20166.97|20287.93|20167.93|20288.7|20168.7|20286.92|20166.92|9
1631143670000|2021-09-08 23:27:50|20287.86|20167.86|20281.86|20161.86|20287.86|20167.86|20281.86|20161.86|10
1631143680000|2021-09-08 23:28:00|20281.06|20161.06|20277.83|20157.83|20281.37|20161.37|20277.15|20157.15|10
1631143690000|2021-09-08 23:28:10|20277.46|20157.46|20278.3|20158.3|20278.3|20158.3|20277.43|20157.43|10
1631143700000|2021-09-08 23:28:20|20278.11|20158.11|20277.34|20157.34|20278.7|20158.7|20276.6|20156.6|9
1631143710000|2021-09-08 23:28:30|20277.88|20157.88|20279.7|20159.7|20280.47|20160.47|20277.88|20157.88|10
1631143720000|2021-09-08 23:28:40|20279.8|20159.8|20282.15|20162.15|20282.21|20162.21|20279.74|20159.74|10
1631143730000|2021-09-08 23:28:50|20281.79|20161.79|20281.48|20161.48|20281.99|20161.99|20280.71|20160.71|10
1631143740000|2021-09-08 23:29:00|20281.38|20161.38|20280.59|20160.59|20281.38|20161.38|20279.69|20159.69|10
1631143750000|2021-09-08 23:29:10|20280.64|20160.64|20281.04|20161.04|20281.04|20161.04|20278.75|20158.75|10
1631143760000|2021-09-08 23:29:20|20281.39|20161.39|20285.98|20165.98|20285.98|20165.98|20280.81|20160.81|10
1631143770000|2021-09-08 23:29:30|20286.48|20166.48|20297.94|20177.94|20297.94|20177.94|20286.48|20166.48|10
1631143780000|2021-09-08 23:29:40|20297.62|20177.62|20301.4|20181.4|20301.4|20181.4|20297.62|20177.62|10
1631143790000|2021-09-08 23:29:50|20302.42|20182.42|20305.72|20185.72|20305.72|20185.72|20302.42|20182.42|10
1631143800000|2021-09-08 23:30:00|20305.9|20185.9|20310.13|20190.13|20310.4|20190.4|20305.9|20185.9|10
1631143810000|2021-09-08 23:30:10|20309.44|20189.44|20310.2|20190.2|20311.09|20191.09|20308.72|20188.72|10
1631143820000|2021-09-08 23:30:20|20310.49|20190.49|20303.65|20183.65|20310.49|20190.49|20303.65|20183.65|9
1631143830000|2021-09-08 23:30:30|20303.13|20183.13|20293.21|20173.21|20303.13|20183.13|20293.21|20173.21|10
1631143840000|2021-09-08 23:30:40|20291.25|20171.25|20290.25|20170.25|20291.25|20171.25|20289.43|20169.43|10
1631143850000|2021-09-08 23:30:50|20291.44|20171.44|20294.64|20174.64|20295.03|20175.03|20291.3|20171.3|10
1631143860000|2021-09-08 23:31:00|20294.75|20174.75|20299.92|20179.92|20299.93|20179.93|20294.75|20174.75|10
1631143870000|2021-09-08 23:31:10|20301.36|20181.36|20312.41|20192.41|20312.41|20192.41|20301.36|20181.36|10
1631143880000|2021-09-08 23:31:20|20312.89|20192.89|20309.54|20189.54|20312.89|20192.89|20309.18|20189.18|10
1631143890000|2021-09-08 23:31:30|20308.8|20188.8|20308.07|20188.07|20308.8|20188.8|20306.7|20186.7|10
1631143900000|2021-09-08 23:31:40|20308.16|20188.16|20310.34|20190.34|20310.57|20190.57|20308.16|20188.16|10
1631143910000|2021-09-08 23:31:50|20310.07|20190.07|20311.54|20191.54|20315.62|20195.62|20310.07|20190.07|10
1631143920000|2021-09-08 23:32:00|20311.18|20191.18|20303.56|20183.56|20311.18|20191.18|20303.29|20183.29|10
1631143930000|2021-09-08 23:32:10|20303.4|20183.4|20299.8|20179.8|20303.47|20183.47|20299.6|20179.6|10
1631143940000|2021-09-08 23:32:20|20299.85|20179.85|20298.54|20178.54|20300.36|20180.36|20297.85|20177.85|9
1631143950000|2021-09-08 23:32:30|20298.48|20178.48|20296.25|20176.25|20298.48|20178.48|20296.25|20176.25|10
1631143960000|2021-09-08 23:32:40|20295.83|20175.83|20291.3|20171.3|20295.83|20175.83|20290.66|20170.66|10
1631143970000|2021-09-08 23:32:50|20290.44|20170.44|20292.51|20172.51|20293.09|20173.09|20290.44|20170.44|10
1631143980000|2021-09-08 23:33:00|20292.49|20172.49|20294.23|20174.23|20294.33|20174.33|20292.49|20172.49|10
1631143990000|2021-09-08 23:33:10|20294.66|20174.66|20302.76|20182.76|20302.76|20182.76|20294.47|20174.47|10
1631144000000|2021-09-08 23:33:20|20304.15|20184.15|20310.89|20190.89|20310.89|20190.89|20304.15|20184.15|10
1631144010000|2021-09-08 23:33:30|20311|20191|20309.16|20189.16|20311.29|20191.29|20308.59|20188.59|9
1631144020000|2021-09-08 23:33:40|20309.64|20189.64|20311.33|20191.33|20311.39|20191.39|20309.04|20189.04|10
1631144030000|2021-09-08 23:33:50|20311.24|20191.24|20312.04|20192.04|20312.86|20192.86|20311.24|20191.24|10
1631144040000|2021-09-08 23:34:00|20311.23|20191.23|20307.55|20187.55|20311.23|20191.23|20306.71|20186.71|10
1631144050000|2021-09-08 23:34:10|20306.9|20186.9|20303.33|20183.33|20307.06|20187.06|20303.33|20183.33|10
1631144060000|2021-09-08 23:34:20|20303.61|20183.61|20302.96|20182.96|20303.8|20183.8|20302.79|20182.79|10
1631144070000|2021-09-08 23:34:30|20303.14|20183.14|20306.3|20186.3|20306.3|20186.3|20303.11|20183.11|10
1631144080000|2021-09-08 23:34:40|20306.08|20186.08|20303.87|20183.87|20306.08|20186.08|20303.84|20183.84|10
1631144090000|2021-09-08 23:34:50|20303.53|20183.53|20301.9|20181.9|20305.13|20185.13|20301.9|20181.9|10
1631144100000|2021-09-08 23:35:00|20302.1|20182.1|20298.71|20178.71|20302.1|20182.1|20298.71|20178.71|10
1631144110000|2021-09-08 23:35:10|20297.66|20177.66|20297.57|20177.57|20298.59|20178.59|20297.44|20177.44|9
1631144120000|2021-09-08 23:35:20|20296.46|20176.46|20291.71|20171.71|20296.96|20176.96|20291.71|20171.71|10
1631144130000|2021-09-08 23:35:30|20291.49|20171.49|20284.82|20164.82|20291.49|20171.49|20284.82|20164.82|10
1631144140000|2021-09-08 23:35:40|20284.65|20164.65|20285.63|20165.63|20286.53|20166.53|20284.65|20164.65|10
1631144150000|2021-09-08 23:35:50|20285.91|20165.91|20285.62|20165.62|20287.22|20167.22|20284.85|20164.85|10
1631144160000|2021-09-08 23:36:00|20285.91|20165.91|20294.35|20174.35|20294.68|20174.68|20285.91|20165.91|10
1631144170000|2021-09-08 23:36:10|20295.03|20175.03|20292.7|20172.7|20295.03|20175.03|20292.7|20172.7|10
1631144180000|2021-09-08 23:36:20|20291.03|20171.03|20290.01|20170.01|20291.3|20171.3|20289.8|20169.8|10
1631144190000|2021-09-08 23:36:30|20289.84|20169.84|20281.21|20161.21|20289.84|20169.84|20281.21|20161.21|10
1631144200000|2021-09-08 23:36:40|20280.34|20160.34|20277.97|20157.97|20280.7|20160.7|20277.8|20157.8|10
1631144210000|2021-09-08 23:36:50|20278.25|20158.25|20273.61|20153.61|20278.25|20158.25|20273.61|20153.61|10
1631144220000|2021-09-08 23:37:00|20274.02|20154.02|20270.51|20150.51|20274.02|20154.02|20270.51|20150.51|10
1631144230000|2021-09-08 23:37:10|20271.64|20151.64|20269.47|20149.47|20271.64|20151.64|20269.24|20149.24|10
1631144240000|2021-09-08 23:37:20|20269.16|20149.16|20271.52|20151.52|20271.52|20151.52|20269.16|20149.16|10
1631144250000|2021-09-08 23:37:30|20272.07|20152.07|20274.48|20154.48|20275.64|20155.64|20272.07|20152.07|10
1631144260000|2021-09-08 23:37:40|20275.43|20155.43|20283.07|20163.07|20283.07|20163.07|20275.43|20155.43|10
1631144270000|2021-09-08 23:37:50|20283.83|20163.83|20291.23|20171.23|20291.23|20171.23|20283.83|20163.83|9
1631144280000|2021-09-08 23:38:00|20291.81|20171.81|20290.98|20170.98|20294.56|20174.56|20290.98|20170.98|10
1631144290000|2021-09-08 23:38:10|20291.76|20171.76|20290.61|20170.61|20293.32|20173.32|20290.61|20170.61|10
1631144300000|2021-09-08 23:38:20|20290.66|20170.66|20290.54|20170.54|20290.66|20170.66|20289.79|20169.79|8
1631144310000|2021-09-08 23:38:30|20290.57|20170.57|20291.1|20171.1|20291.4|20171.4|20290.29|20170.29|10
1631144320000|2021-09-08 23:38:40|20291.36|20171.36|20290.02|20170.02|20291.36|20171.36|20290.02|20170.02|10
1631144330000|2021-09-08 23:38:50|20289.98|20169.98|20290.22|20170.22|20290.34|20170.34|20289.65|20169.65|8
1631144340000|2021-09-08 23:39:00|20290.27|20170.27|20290.12|20170.12|20291.1|20171.1|20289.79|20169.79|9
1631144350000|2021-09-08 23:39:10|20289.91|20169.91|20290.22|20170.22|20290.61|20170.61|20289.91|20169.91|10
1631144360000|2021-09-08 23:39:20|20289.86|20169.86|20288.8|20168.8|20291.46|20171.46|20288.8|20168.8|9
1631144370000|2021-09-08 23:39:30|20288.37|20168.37|20285.26|20165.26|20288.37|20168.37|20285.26|20165.26|10
1631144380000|2021-09-08 23:39:40|20284.61|20164.61|20281.09|20161.09|20284.61|20164.61|20280.78|20160.78|10
1631144390000|2021-09-08 23:39:50|20281.73|20161.73|20283.58|20163.58|20284.41|20164.41|20281.47|20161.47|10
1631144400000|2021-09-08 23:40:00|20284.61|20164.61|20286.57|20166.57|20286.65|20166.65|20284.2|20164.2|10
1631144410000|2021-09-08 23:40:10|20286.82|20166.82|20286.11|20166.11|20287.12|20167.12|20286.11|20166.11|10
1631144420000|2021-09-08 23:40:20|20285.09|20165.09|20286.03|20166.03|20286.39|20166.39|20284.96|20164.96|10
1631144430000|2021-09-08 23:40:30|20285.81|20165.81|20283|20163|20286.37|20166.37|20282.91|20162.91|10
1631144440000|2021-09-08 23:40:40|20282.75|20162.75|20281.06|20161.06|20282.75|20162.75|20281.03|20161.03|9
1631144450000|2021-09-08 23:40:50|20281.43|20161.43|20280.98|20160.98|20281.72|20161.72|20279.57|20159.57|10
1631144460000|2021-09-08 23:41:00|20280.54|20160.54|20277.16|20157.16|20280.54|20160.54|20277.15|20157.15|10
1631144470000|2021-09-08 23:41:10|20277.07|20157.07|20282.45|20162.45|20282.45|20162.45|20277.07|20157.07|10
1631144480000|2021-09-08 23:41:20|20282.74|20162.74|20278.62|20158.62|20282.74|20162.74|20278.62|20158.62|10
1631144490000|2021-09-08 23:41:30|20278.71|20158.71|20271.96|20151.96|20278.71|20158.71|20271.96|20151.96|10
1631144500000|2021-09-08 23:41:40|20272.05|20152.05|20264.68|20144.68|20272.05|20152.05|20264.68|20144.68|10
1631144510000|2021-09-08 23:41:50|20265.58|20145.58|20264.78|20144.78|20265.58|20145.58|20264.78|20144.78|10
1631144520000|2021-09-08 23:42:00|20264.18|20144.18|20261.29|20141.29|20264.18|20144.18|20260.41|20140.41|10
1631144530000|2021-09-08 23:42:10|20261.62|20141.62|20255.67|20135.67|20261.7|20141.7|20255.67|20135.67|10
1631144540000|2021-09-08 23:42:20|20254.66|20134.66|20249.83|20129.83|20254.66|20134.66|20249.83|20129.83|10
1631144550000|2021-09-08 23:42:30|20249.09|20129.09|20240.02|20120.02|20249.09|20129.09|20239.35|20119.35|10
1631144560000|2021-09-08 23:42:40|20239.56|20119.56|20238.04|20118.04|20240.73|20120.73|20238.04|20118.04|10
1631144570000|2021-09-08 23:42:50|20237.55|20117.55|20237.8|20117.8|20238.04|20118.04|20237.23|20117.23|9
1631144580000|2021-09-08 23:43:00|20237.25|20117.25|20235.49|20115.49|20238.14|20118.14|20235.49|20115.49|10
1631144590000|2021-09-08 23:43:10|20235.93|20115.93|20238.12|20118.12|20238.33|20118.33|20235.93|20115.93|9
1631144600000|2021-09-08 23:43:20|20238.75|20118.75|20241.57|20121.57|20241.67|20121.67|20238.75|20118.75|10
1631144610000|2021-09-08 23:43:30|20241.83|20121.83|20247.08|20127.08|20247.08|20127.08|20241.83|20121.83|10
1631144620000|2021-09-08 23:43:40|20248.12|20128.12|20247.17|20127.17|20248.91|20128.91|20246.77|20126.77|10
1631144630000|2021-09-08 23:43:50|20247.03|20127.03|20244.8|20124.8|20247.03|20127.03|20244.71|20124.71|9
1631144640000|2021-09-08 23:44:00|20245.06|20125.06|20239.73|20119.73|20245.06|20125.06|20239.73|20119.73|10
1631144650000|2021-09-08 23:44:10|20239.74|20119.74|20244.37|20124.37|20244.42|20124.42|20239.49|20119.49|10
1631144660000|2021-09-08 23:44:20|20244.24|20124.24|20243.94|20123.94|20244.24|20124.24|20243.48|20123.48|10
1631144670000|2021-09-08 23:44:30|20243.77|20123.77|20241.4|20121.4|20243.77|20123.77|20241.23|20121.23|10
1631144680000|2021-09-08 23:44:40|20241.25|20121.25|20233.4|20113.4|20241.25|20121.25|20233.4|20113.4|10
1631144690000|2021-09-08 23:44:50|20233.02|20113.02|20223.21|20103.21|20233.02|20113.02|20223.21|20103.21|10
1631144700000|2021-09-08 23:45:00|20221.07|20101.07|20213.23|20093.23|20221.07|20101.07|20213.23|20093.23|9
1631144710000|2021-09-08 23:45:10|20212.16|20092.16|20208.87|20088.87|20212.16|20092.16|20208.87|20088.87|10
1631144720000|2021-09-08 23:45:20|20208.5|20088.5|20201.8|20081.8|20208.5|20088.5|20201.8|20081.8|10
1631144730000|2021-09-08 23:45:30|20201.59|20081.59|20192.5|20072.5|20201.59|20081.59|20191.87|20071.87|10
1631144740000|2021-09-08 23:45:40|20192.74|20072.74|20194.49|20074.49|20195.45|20075.45|20192.22|20072.22|10
1631144750000|2021-09-08 23:45:50|20194.71|20074.71|20195.03|20075.03|20195.77|20075.77|20193.61|20073.61|10
1631144760000|2021-09-08 23:46:00|20194.58|20074.58|20194.16|20074.16|20196.3|20076.3|20194.16|20074.16|10
1631144770000|2021-09-08 23:46:10|20194.19|20074.19|20192.34|20072.34|20194.19|20074.19|20191.87|20071.87|9
1631144780000|2021-09-08 23:46:20|20191.59|20071.59|20186.98|20066.98|20191.59|20071.59|20186.98|20066.98|10
1631144790000|2021-09-08 23:46:30|20187.45|20067.45|20176.76|20056.76|20187.45|20067.45|20176.76|20056.76|10
1631144800000|2021-09-08 23:46:40|20177.09|20057.09|20173.18|20053.18|20177.38|20057.38|20173.18|20053.18|10
1631144810000|2021-09-08 23:46:50|20172.07|20052.07|20167.95|20047.95|20172.07|20052.07|20167.95|20047.95|10
1631144820000|2021-09-08 23:47:00|20167.31|20047.31|20165.14|20045.14|20167.31|20047.31|20163.92|20043.92|10
1631144830000|2021-09-08 23:47:10|20165.37|20045.37|20166.59|20046.59|20167.3|20047.3|20165.37|20045.37|10
1631144840000|2021-09-08 23:47:20|20167.04|20047.04|20163.03|20043.03|20167.04|20047.04|20163.03|20043.03|9
1631144850000|2021-09-08 23:47:30|20163.07|20043.07|20155.09|20035.09|20163.07|20043.07|20155.09|20035.09|10
1631144860000|2021-09-08 23:47:40|20154.61|20034.61|20156.1|20036.1|20156.1|20036.1|20154.61|20034.61|10
1631144870000|2021-09-08 23:47:50|20156.24|20036.24|20149.92|20029.92|20156.24|20036.24|20149.92|20029.92|10
1631144880000|2021-09-08 23:48:00|20149.35|20029.35|20146.28|20026.28|20149.35|20029.35|20145.37|20025.37|10
1631144890000|2021-09-08 23:48:10|20146.18|20026.18|20146.09|20026.09|20150.19|20030.19|20146.09|20026.09|10
1631144900000|2021-09-08 23:48:20|20147.71|20027.71|20152.44|20032.44|20152.47|20032.47|20147.71|20027.71|10
1631144910000|2021-09-08 23:48:30|20153.13|20033.13|20148.17|20028.17|20153.35|20033.35|20148.17|20028.17|10
1631144920000|2021-09-08 23:48:40|20147.28|20027.28|20140.96|20020.96|20147.28|20027.28|20140.94|20020.94|10
1631144930000|2021-09-08 23:48:50|20141.19|20021.19|20137.8|20017.8|20141.19|20021.19|20137.41|20017.41|10
1631144940000|2021-09-08 23:49:00|20137.18|20017.18|20131.12|20011.12|20137.18|20017.18|20131.12|20011.12|10
1631144950000|2021-09-08 23:49:10|20131.26|20011.26|20135.89|20015.89|20135.89|20015.89|20131.26|20011.26|10
1631144960000|2021-09-08 23:49:20|20135.81|20015.81|20141.2|20021.2|20141.2|20021.2|20135.81|20015.81|9
1631144970000|2021-09-08 23:49:30|20141.79|20021.79|20148.11|20028.11|20148.29|20028.29|20141.79|20021.79|10
1631144980000|2021-09-08 23:49:40|20148.03|20028.03|20149.37|20029.37|20149.64|20029.64|20148.03|20028.03|10
1631144990000|2021-09-08 23:49:50|20149.55|20029.55|20150.27|20030.27|20151.17|20031.17|20149.55|20029.55|10
1631145000000|2021-09-08 23:50:00|20150.04|20030.04|20149.25|20029.25|20150.75|20030.75|20149.25|20029.25|10
1631145010000|2021-09-08 23:50:10|20149.34|20029.34|20143.65|20023.65|20149.41|20029.41|20143.65|20023.65|10
1631145020000|2021-09-08 23:50:20|20143.19|20023.19|20137.81|20017.81|20143.19|20023.19|20137.81|20017.81|9
1631145030000|2021-09-08 23:50:30|20138.45|20018.45|20136.28|20016.28|20138.54|20018.54|20136.28|20016.28|10
1631145040000|2021-09-08 23:50:40|20136.29|20016.29|20135.36|20015.36|20136.29|20016.29|20132.69|20012.69|9
1631145050000|2021-09-08 23:50:50|20135.45|20015.45|20134.09|20014.09|20135.45|20015.45|20133.62|20013.62|10
1631145060000|2021-09-08 23:51:00|20132.8|20012.8|20131.03|20011.03|20133.85|20013.85|20130.88|20010.88|10
1631145070000|2021-09-08 23:51:10|20130.41|20010.41|20127.07|20007.07|20131.23|20011.23|20127.07|20007.07|10
1631145080000|2021-09-08 23:51:20|20128.01|20008.01|20128.12|20008.12|20128.53|20008.53|20127.47|20007.47|10
1631145090000|2021-09-08 23:51:30|20127.14|20007.14|20127.5|20007.5|20127.5|20007.5|20126.83|20006.83|8
1631145100000|2021-09-08 23:51:40|20127.7|20007.7|20126.53|20006.53|20128.89|20008.89|20126.47|20006.47|10
1631145110000|2021-09-08 23:51:50|20126|20006|20126.1|20006.1|20129.65|20009.65|20126|20006|10
1631145120000|2021-09-08 23:52:00|20126.23|20006.23|20126.01|20006.01|20126.23|20006.23|20125.67|20005.67|10
1631145130000|2021-09-08 23:52:10|20126.33|20006.33|20122.46|20002.46|20126.53|20006.53|20122.46|20002.46|10
1631145140000|2021-09-08 23:52:20|20121.64|20001.64|20114.6|19994.6|20121.64|20001.64|20114.56|19994.56|10
1631145150000|2021-09-08 23:52:30|20112.34|19992.34|20102.86|19982.86|20112.34|19992.34|20102.86|19982.86|9
1631145160000|2021-09-08 23:52:40|20102.75|19982.75|20098.07|19978.07|20102.92|19982.92|20097.32|19977.32|10
1631145170000|2021-09-08 23:52:50|20098.2|19978.2|20096.93|19976.93|20098.7|19978.7|20096.72|19976.72|10
1631145180000|2021-09-08 23:53:00|20096.05|19976.05|20101.81|19981.81|20101.81|19981.81|20096.05|19976.05|10
1631145190000|2021-09-08 23:53:10|20101.98|19981.98|20103.47|19983.47|20103.47|19983.47|20101.2|19981.2|10
1631145200000|2021-09-08 23:53:20|20107.4|19987.4|20106.69|19986.69|20107.85|19987.85|20106.37|19986.37|10
1631145210000|2021-09-08 23:53:30|20105.86|19985.86|20099.49|19979.49|20105.86|19985.86|20099.49|19979.49|10
1631145220000|2021-09-08 23:53:40|20099.45|19979.45|20089.08|19969.08|20099.45|19979.45|20088.15|19968.15|10
1631145230000|2021-09-08 23:53:50|20088.9|19968.9|20085.93|19965.93|20090.36|19970.36|20085.93|19965.93|10
1631145240000|2021-09-08 23:54:00|20085.76|19965.76|20080.52|19960.52|20085.76|19965.76|20080.41|19960.41|10
1631145250000|2021-09-08 23:54:10|20080.13|19960.13|20079.41|19959.41|20080.44|19960.44|20079.41|19959.41|10
1631145260000|2021-09-08 23:54:20|20079.59|19959.59|20081.08|19961.08|20081.42|19961.42|20078.2|19958.2|10
1631145270000|2021-09-08 23:54:30|20080.99|19960.99|20077.05|19957.05|20080.99|19960.99|20076.9|19956.9|8
1631145280000|2021-09-08 23:54:40|20077.39|19957.39|20078.17|19958.17|20079.74|19959.74|20077.39|19957.39|10
1631145290000|2021-09-08 23:54:50|20078.31|19958.31|20075.11|19955.11|20078.31|19958.31|20075.11|19955.11|10
1631145300000|2021-09-08 23:55:00|20074.7|19954.7|20080.8|19960.8|20080.99|19960.99|20073.81|19953.81|10
1631145310000|2021-09-08 23:55:10|20081.79|19961.79|20087.41|19967.41|20087.41|19967.41|20081.79|19961.79|10
1631145320000|2021-09-08 23:55:20|20088.64|19968.64|20095.56|19975.56|20095.56|19975.56|20088.64|19968.64|10
1631145330000|2021-09-08 23:55:30|20095.31|19975.31|20099.37|19979.37|20099.37|19979.37|20095.27|19975.27|10
1631145340000|2021-09-08 23:55:40|20099.81|19979.81|20098.84|19978.84|20102.11|19982.11|20098.84|19978.84|10
1631145350000|2021-09-08 23:55:50|20098.51|19978.51|20095.43|19975.43|20098.51|19978.51|20095.43|19975.43|9
1631145360000|2021-09-08 23:56:00|20095.44|19975.44|20100.35|19980.35|20100.35|19980.35|20095.44|19975.44|10
1631145370000|2021-09-08 23:56:10|20105.19|19985.19|20116.87|19996.87|20116.87|19996.87|20105.19|19985.19|10
1631145380000|2021-09-08 23:56:20|20117.05|19997.05|20116.98|19996.98|20119.86|19999.86|20116.83|19996.83|10
1631145390000|2021-09-08 23:56:30|20117.37|19997.37|20115.76|19995.76|20117.88|19997.88|20115.76|19995.76|10
1631145400000|2021-09-08 23:56:40|20115.96|19995.96|20119.47|19999.47|20120.2|20000.2|20115.96|19995.96|10
1631145410000|2021-09-08 23:56:50|20119.78|19999.78|20117.37|19997.37|20119.78|19999.78|20117.37|19997.37|9
1631145420000|2021-09-08 23:57:00|20118.42|19998.42|20117.02|19997.02|20118.42|19998.42|20117.02|19997.02|10
1631145430000|2021-09-08 23:57:10|20115.85|19995.85|20103.67|19983.67|20115.85|19995.85|20103.52|19983.52|10
1631145440000|2021-09-08 23:57:20|20103.59|19983.59|20100.06|19980.06|20103.59|19983.59|20100.06|19980.06|10
1631145450000|2021-09-08 23:57:30|20100.79|19980.79|20100.87|19980.87|20101.01|19981.01|20099.92|19979.92|10
1631145460000|2021-09-08 23:57:40|20101.51|19981.51|20115.46|19995.46|20115.46|19995.46|20101.51|19981.51|10
1631145470000|2021-09-08 23:57:50|20116.2|19996.2|20126.61|20006.61|20126.61|20006.61|20116.2|19996.2|10
1631145480000|2021-09-08 23:58:00|20127.24|20007.24|20140.44|20020.44|20141.08|20021.08|20127.24|20007.24|10
1631145490000|2021-09-08 23:58:10|20140.32|20020.32|20141.17|20021.17|20141.3|20021.3|20140.02|20020.02|10
1631145500000|2021-09-08 23:58:20|20141.74|20021.74|20149.82|20029.82|20149.82|20029.82|20141.74|20021.74|10
1631145510000|2021-09-08 23:58:30|20149.51|20029.51|20149.07|20029.07|20150.33|20030.33|20149.07|20029.07|10
1631145520000|2021-09-08 23:58:40|20149.28|20029.28|20147.57|20027.57|20149.28|20029.28|20146.11|20026.11|10
1631145530000|2021-09-08 23:58:50|20148.51|20028.51|20146.68|20026.68|20149.09|20029.09|20146.68|20026.68|10
1631145540000|2021-09-08 23:59:00|20146.75|20026.75|20146.15|20026.15|20147.06|20027.06|20146.15|20026.15|9
1631145550000|2021-09-08 23:59:10|20145.88|20025.88|20144.51|20024.51|20146.45|20026.45|20144.51|20024.51|9
1631145560000|2021-09-08 23:59:20|20144.46|20024.46|20142.2|20022.2|20144.91|20024.91|20141.85|20021.85|10
1631145570000|2021-09-08 23:59:30|20142.6|20022.6|20144.61|20024.61|20145.71|20025.71|20142.6|20022.6|10
1631145580000|2021-09-08 23:59:40|20145.09|20025.09|20149.81|20029.81|20149.81|20029.81|20144.55|20024.55|10
1631145590000|2021-09-08 23:59:50|20149.38|20029.38|20156.07|20036.07|20156.07|20036.07|20149.38|20029.38|9
1631145600000|2021-09-09 00:00:00|20160.01|20040.01|20157.1|20037.1|20160.8|20040.8|20156.81|20036.81|10
1631145610000|2021-09-09 00:00:10|20157.49|20037.49|20160.14|20040.14|20160.39|20040.39|20157.49|20037.49|9
1631145620000|2021-09-09 00:00:20|20160.85|20040.85|20160.42|20040.42|20160.85|20040.85|20160.15|20040.15|10
1631145630000|2021-09-09 00:00:30|20160.74|20040.74|20153.52|20033.52|20160.74|20040.74|20153.52|20033.52|10
1631145640000|2021-09-09 00:00:40|20153.36|20033.36|20151.6|20031.6|20153.75|20033.75|20151.6|20031.6|10
1631145650000|2021-09-09 00:00:50|20151.7|20031.7|20148.39|20028.39|20151.7|20031.7|20148.39|20028.39|10
1631145660000|2021-09-09 00:01:00|20148.51|20028.51|20149.12|20029.12|20149.12|20029.12|20148.09|20028.09|10
1631145670000|2021-09-09 00:01:10|20149.47|20029.47|20149.02|20029.02|20149.72|20029.72|20148.84|20028.84|10
1631145680000|2021-09-09 00:01:20|20150.22|20030.22|20144.79|20024.79|20150.42|20030.42|20144.79|20024.79|10
1631145690000|2021-09-09 00:01:30|20144.99|20024.99|20143.61|20023.61|20144.99|20024.99|20143.05|20023.05|10
1631145700000|2021-09-09 00:01:40|20143.33|20023.33|20149.53|20029.53|20149.53|20029.53|20143.33|20023.33|10
1631145710000|2021-09-09 00:01:50|20149.77|20029.77|20153.5|20033.5|20153.5|20033.5|20149.77|20029.77|10
1631145720000|2021-09-09 00:02:00|20157.51|20037.51|20175.62|20055.62|20177.29|20057.29|20157.51|20037.51|10
1631145730000|2021-09-09 00:02:10|20175.53|20055.53|20172.34|20052.34|20175.53|20055.53|20169.65|20049.65|10
1631145740000|2021-09-09 00:02:20|20174.86|20054.86|20191.56|20071.56|20191.56|20071.56|20174.86|20054.86|10
1631145750000|2021-09-09 00:02:30|20192.93|20072.93|20220.05|20100.05|20220.05|20100.05|20192.93|20072.93|10
1631145760000|2021-09-09 00:02:40|20222.36|20102.36|20235.82|20115.82|20235.82|20115.82|20222.22|20102.22|10
1631145770000|2021-09-09 00:02:50|20237.01|20117.01|20246.51|20126.51|20246.51|20126.51|20237.01|20117.01|10
1631145780000|2021-09-09 00:03:00|20247.9|20127.9|20259.43|20139.43|20261.25|20141.25|20247.9|20127.9|10
1631145790000|2021-09-09 00:03:10|20257.48|20137.48|20255.35|20135.35|20258.09|20138.09|20252.17|20132.17|10
1631145800000|2021-09-09 00:03:20|20257.67|20137.67|20259.68|20139.68|20260.22|20140.22|20257.67|20137.67|10
1631145810000|2021-09-09 00:03:30|20259.56|20139.56|20252.78|20132.78|20259.56|20139.56|20252.78|20132.78|10
1631145820000|2021-09-09 00:03:40|20253.2|20133.2|20254.4|20134.4|20255.7|20135.7|20252.99|20132.99|10
1631145830000|2021-09-09 00:03:50|20254.47|20134.47|20259.12|20139.12|20259.12|20139.12|20254.24|20134.24|10
1631145840000|2021-09-09 00:04:00|20259.43|20139.43|20261.38|20141.38|20261.38|20141.38|20257.72|20137.72|10
1631145850000|2021-09-09 00:04:10|20261.7|20141.7|20259.29|20139.29|20262.13|20142.13|20259.02|20139.02|10
1631145860000|2021-09-09 00:04:20|20259.5|20139.5|20253.66|20133.66|20259.83|20139.83|20252.7|20132.7|10
1631145870000|2021-09-09 00:04:30|20252.93|20132.93|20248.39|20128.39|20252.93|20132.93|20248.39|20128.39|10
1631145880000|2021-09-09 00:04:40|20248.07|20128.07|20248.56|20128.56|20249.32|20129.32|20247.79|20127.79|10
1631145890000|2021-09-09 00:04:50|20249.61|20129.61|20248.46|20128.46|20249.61|20129.61|20248.3|20128.3|10
1631145900000|2021-09-09 00:05:00|20248.87|20128.87|20244.13|20124.13|20250.72|20130.72|20244.13|20124.13|10
1631145910000|2021-09-09 00:05:10|20242.85|20122.85|20234.42|20114.42|20242.85|20122.85|20233.81|20113.81|10
1631145920000|2021-09-09 00:05:20|20234.69|20114.69|20228.06|20108.06|20234.69|20114.69|20228.06|20108.06|10
1631145930000|2021-09-09 00:05:30|20227.65|20107.65|20225.43|20105.43|20227.65|20107.65|20225.43|20105.43|10
1631145940000|2021-09-09 00:05:40|20225.16|20105.16|20216.85|20096.85|20225.16|20105.16|20216.85|20096.85|10
1631145950000|2021-09-09 00:05:50|20217.34|20097.34|20200.31|20080.31|20217.34|20097.34|20200.31|20080.31|10
1631145960000|2021-09-09 00:06:00|20198.75|20078.75|20198.54|20078.54|20200.68|20080.68|20198.54|20078.54|10
1631145970000|2021-09-09 00:06:10|20196.84|20076.84|20182.15|20062.15|20196.84|20076.84|20182.15|20062.15|10
1631145980000|2021-09-09 00:06:20|20180.68|20060.68|20166.78|20046.78|20180.68|20060.68|20166.16|20046.16|10
1631145990000|2021-09-09 00:06:30|20166.43|20046.43|20149|20029|20166.43|20046.43|20149|20029|10
1631146000000|2021-09-09 00:06:40|20147.63|20027.63|20134.67|20014.67|20147.63|20027.63|20134.22|20014.22|10
1631146010000|2021-09-09 00:06:50|20134.38|20014.38|20122.34|20002.34|20134.38|20014.38|20122.34|20002.34|10
1631146020000|2021-09-09 00:07:00|20120.84|20000.84|20111.68|19991.68|20121.33|20001.33|20111.68|19991.68|10
1631146030000|2021-09-09 00:07:10|20111|19991|20103.99|19983.99|20111|19991|20103.99|19983.99|10
1631146040000|2021-09-09 00:07:20|20102.51|19982.51|20083.12|19963.12|20102.51|19982.51|20083.12|19963.12|10
1631146050000|2021-09-09 00:07:30|20079.04|19959.04|20078.01|19958.01|20079.04|19959.04|20075.47|19955.47|10
1631146060000|2021-09-09 00:07:40|20080.92|19960.92|20111.72|19991.72|20111.72|19991.72|20080.92|19960.92|10
1631146070000|2021-09-09 00:07:50|20115.52|19995.52|20126.06|20006.06|20126.06|20006.06|20115.52|19995.52|10
1631146080000|2021-09-09 00:08:00|20126.53|20006.53|20132.47|20012.47|20132.61|20012.61|20126.41|20006.41|10
1631146090000|2021-09-09 00:08:10|20133.29|20013.29|20149.76|20029.76|20149.76|20029.76|20133.29|20013.29|10
1631146100000|2021-09-09 00:08:20|20151.16|20031.16|20163.54|20043.54|20163.54|20043.54|20151.16|20031.16|10
1631146110000|2021-09-09 00:08:30|20164.01|20044.01|20175.42|20055.42|20175.42|20055.42|20164.01|20044.01|10
1631146120000|2021-09-09 00:08:40|20176.37|20056.37|20188.65|20068.65|20190|20070|20176.37|20056.37|10
1631146130000|2021-09-09 00:08:50|20188.35|20068.35|20209.05|20089.05|20209.05|20089.05|20188.35|20068.35|10
1631146140000|2021-09-09 00:09:00|20208.55|20088.55|20245.94|20125.94|20245.94|20125.94|20208.32|20088.32|10
1631146150000|2021-09-09 00:09:10|20245.99|20125.99|20253.4|20133.4|20253.55|20133.55|20245.99|20125.99|10
1631146160000|2021-09-09 00:09:20|20253.19|20133.19|20249.33|20129.33|20253.19|20133.19|20248.42|20128.42|10
1631146170000|2021-09-09 00:09:30|20250.15|20130.15|20252.35|20132.35|20254.27|20134.27|20250.15|20130.15|10
1631146180000|2021-09-09 00:09:40|20251.67|20131.67|20255.45|20135.45|20255.45|20135.45|20251.66|20131.66|10
1631146190000|2021-09-09 00:09:50|20255.93|20135.93|20254.19|20134.19|20255.93|20135.93|20254.19|20134.19|10
1631146200000|2021-09-09 00:10:00|20254.13|20134.13|20245.84|20125.84|20254.84|20134.84|20245.84|20125.84|10
1631146210000|2021-09-09 00:10:10|20245.58|20125.58|20240.51|20120.51|20245.86|20125.86|20240.51|20120.51|10
1631146220000|2021-09-09 00:10:20|20238.18|20118.18|20232.98|20112.98|20238.21|20118.21|20232.3|20112.3|10
1631146230000|2021-09-09 00:10:30|20233.22|20113.22|20218.81|20098.81|20233.22|20113.22|20218.81|20098.81|10
1631146240000|2021-09-09 00:10:40|20217.35|20097.35|20211.02|20091.02|20217.35|20097.35|20211.02|20091.02|10
1631146250000|2021-09-09 00:10:50|20208.49|20088.49|20192.07|20072.07|20208.49|20088.49|20192.07|20072.07|10
1631146260000|2021-09-09 00:11:00|20188.66|20068.66|20190.21|20070.21|20190.47|20070.47|20188.52|20068.52|10
1631146270000|2021-09-09 00:11:10|20190.1|20070.1|20186.96|20066.96|20190.1|20070.1|20186.96|20066.96|10
1631146280000|2021-09-09 00:11:20|20186.31|20066.31|20184.92|20064.92|20187.58|20067.58|20184.92|20064.92|10
1631146290000|2021-09-09 00:11:30|20184.25|20064.25|20168.82|20048.82|20184.25|20064.25|20168.82|20048.82|10
1631146300000|2021-09-09 00:11:40|20168.8|20048.8|20142.46|20022.46|20169.06|20049.06|20142.46|20022.46|10
1631146310000|2021-09-09 00:11:50|20140.68|20020.68|20119.17|19999.17|20140.68|20020.68|20119.17|19999.17|10
1631146320000|2021-09-09 00:12:00|20119.99|19999.99|20117.95|19997.95|20119.99|19999.99|20117.38|19997.38|10
1631146330000|2021-09-09 00:12:10|20117.99|19997.99|20121.13|20001.13|20121.49|20001.49|20117.71|19997.71|10
1631146340000|2021-09-09 00:12:20|20120.76|20000.76|20123.08|20003.08|20123.27|20003.27|20120.29|20000.29|10
1631146350000|2021-09-09 00:12:30|20125.23|20005.23|20131.17|20011.17|20131.17|20011.17|20125.03|20005.03|10
1631146360000|2021-09-09 00:12:40|20131.07|20011.07|20129.78|20009.78|20134.79|20014.79|20129.78|20009.78|10
1631146370000|2021-09-09 00:12:50|20128.66|20008.66|20121.41|20001.41|20128.66|20008.66|20121.41|20001.41|10
1631146380000|2021-09-09 00:13:00|20121.34|20001.34|20122.08|20002.08|20123.74|20003.74|20121.07|20001.07|10
1631146390000|2021-09-09 00:13:10|20123.68|20003.68|20123.97|20003.97|20123.97|20003.97|20121.35|20001.35|10
1631146400000|2021-09-09 00:13:20|20124.28|20004.28|20124.49|20004.49|20125|20005|20123.72|20003.72|10
1631146410000|2021-09-09 00:13:30|20124.46|20004.46|20123.19|20003.19|20124.85|20004.85|20122.56|20002.56|10
1631146420000|2021-09-09 00:13:40|20123.02|20003.02|20130.62|20010.62|20130.62|20010.62|20123.01|20003.01|10
1631146430000|2021-09-09 00:13:50|20130.97|20010.97|20122.69|20002.69|20130.97|20010.97|20122.69|20002.69|10
1631146440000|2021-09-09 00:14:00|20122.33|20002.33|20114.28|19994.28|20122.33|20002.33|20113.86|19993.86|10
1631146450000|2021-09-09 00:14:10|20114.45|19994.45|20113.86|19993.86|20114.65|19994.65|20112.68|19992.68|10
1631146460000|2021-09-09 00:14:20|20113.47|19993.47|20113.62|19993.62|20116.78|19996.78|20113.47|19993.47|10
1631146470000|2021-09-09 00:14:30|20112.72|19992.72|20106.51|19986.51|20112.72|19992.72|20106.51|19986.51|10
1631146480000|2021-09-09 00:14:40|20106.26|19986.26|20105.73|19985.73|20106.26|19986.26|20105.41|19985.41|10
1631146490000|2021-09-09 00:14:50|20104.82|19984.82|20104.31|19984.31|20105.02|19985.02|20104.13|19984.13|10
1631146500000|2021-09-09 00:15:00|20104.77|19984.77|20115.82|19995.82|20115.82|19995.82|20104.77|19984.77|10
1631146510000|2021-09-09 00:15:10|20115.99|19995.99|20122.28|20002.28|20123.06|20003.06|20115.99|19995.99|10
1631146520000|2021-09-09 00:15:20|20122.19|20002.19|20128.35|20008.35|20128.35|20008.35|20121.98|20001.98|10
1631146530000|2021-09-09 00:15:30|20130.2|20010.2|20145.94|20025.94|20145.94|20025.94|20130.2|20010.2|10
1631146540000|2021-09-09 00:15:40|20146.81|20026.81|20142.77|20022.77|20146.81|20026.81|20142.77|20022.77|10
1631146550000|2021-09-09 00:15:50|20142.97|20022.97|20128.63|20008.63|20142.97|20022.97|20128.09|20008.09|10
1631146560000|2021-09-09 00:16:00|20129.53|20009.53|20116.6|19996.6|20129.53|20009.53|20116.6|19996.6|10
1631146570000|2021-09-09 00:16:10|20116.37|19996.37|20103.68|19983.68|20116.37|19996.37|20102.28|19982.28|10
1631146580000|2021-09-09 00:16:20|20104.99|19984.99|20106.54|19986.54|20106.54|19986.54|20104.71|19984.71|10
1631146590000|2021-09-09 00:16:30|20108|19988|20114.13|19994.13|20114.13|19994.13|20108|19988|10
1631146600000|2021-09-09 00:16:40|20114.73|19994.73|20118.28|19998.28|20118.32|19998.32|20114.5|19994.5|10
1631146610000|2021-09-09 00:16:50|20119|19999|20122.87|20002.87|20122.93|20002.93|20119|19999|10
1631146620000|2021-09-09 00:17:00|20121.1|20001.1|20120.13|20000.13|20121.1|20001.1|20118.92|19998.92|9
1631146630000|2021-09-09 00:17:10|20119.12|19999.12|20119.16|19999.16|20119.46|19999.46|20117.44|19997.44|10
1631146640000|2021-09-09 00:17:20|20119.7|19999.7|20115.52|19995.52|20121.43|20001.43|20115.52|19995.52|10
1631146650000|2021-09-09 00:17:30|20115.13|19995.13|20103.29|19983.29|20115.13|19995.13|20103.29|19983.29|10
1631146660000|2021-09-09 00:17:40|20102.31|19982.31|20098.19|19978.19|20102.31|19982.31|20098.19|19978.19|10
1631146670000|2021-09-09 00:17:50|20098.24|19978.24|20103.27|19983.27|20103.27|19983.27|20098.24|19978.24|10
1631146680000|2021-09-09 00:18:00|20103.68|19983.68|20107.2|19987.2|20107.74|19987.74|20103.68|19983.68|10
1631146690000|2021-09-09 00:18:10|20107.74|19987.74|20105.25|19985.25|20107.74|19987.74|20104.94|19984.94|10
1631146700000|2021-09-09 00:18:20|20104.93|19984.93|20107.6|19987.6|20107.67|19987.67|20104.81|19984.81|10
1631146710000|2021-09-09 00:18:30|20106.94|19986.94|20103.23|19983.23|20106.94|19986.94|20101.64|19981.64|10
1631146720000|2021-09-09 00:18:40|20102.9|19982.9|20108.21|19988.21|20108.21|19988.21|20102.9|19982.9|10
1631146730000|2021-09-09 00:18:50|20108.72|19988.72|20113.15|19993.15|20113.15|19993.15|20108.72|19988.72|10
1631146740000|2021-09-09 00:19:00|20113.62|19993.62|20136.62|20016.62|20136.62|20016.62|20113.62|19993.62|10
1631146750000|2021-09-09 00:19:10|20137.01|20017.01|20137.66|20017.66|20138.09|20018.09|20137.01|20017.01|10
1631146760000|2021-09-09 00:19:20|20137.57|20017.57|20150.2|20030.2|20150.2|20030.2|20137.57|20017.57|10
1631146770000|2021-09-09 00:19:30|20149.75|20029.75|20155.47|20035.47|20155.47|20035.47|20149.75|20029.75|10
1631146780000|2021-09-09 00:19:40|20155.51|20035.51|20163.94|20043.94|20163.94|20043.94|20155.51|20035.51|10
1631146790000|2021-09-09 00:19:50|20163.57|20043.57|20165.12|20045.12|20165.47|20045.47|20163.51|20043.51|10
1631146800000|2021-09-09 00:20:00|20165.46|20045.46|20162.99|20042.99|20166.01|20046.01|20162.99|20042.99|10
1631146810000|2021-09-09 00:20:10|20161.26|20041.26|20156.89|20036.89|20162.33|20042.33|20156.89|20036.89|10
1631146820000|2021-09-09 00:20:20|20152.86|20032.86|20141.6|20021.6|20152.86|20032.86|20141.6|20021.6|10
1631146830000|2021-09-09 00:20:30|20141.64|20021.64|20134.26|20014.26|20141.64|20021.64|20134.26|20014.26|10
1631146840000|2021-09-09 00:20:40|20134.19|20014.19|20131.67|20011.67|20134.19|20014.19|20131.17|20011.17|10
1631146850000|2021-09-09 00:20:50|20131.68|20011.68|20129.48|20009.48|20131.78|20011.78|20129.48|20009.48|10
1631146860000|2021-09-09 00:21:00|20128.91|20008.91|20124.67|20004.67|20128.91|20008.91|20123.89|20003.89|10
1631146870000|2021-09-09 00:21:10|20124.41|20004.41|20123.64|20003.64|20124.43|20004.43|20123.47|20003.47|9
1631146880000|2021-09-09 00:21:20|20123.46|20003.46|20123.35|20003.35|20123.46|20003.46|20122.77|20002.77|10
1631146890000|2021-09-09 00:21:30|20123.92|20003.92|20135.52|20015.52|20135.52|20015.52|20123.92|20003.92|10
1631146900000|2021-09-09 00:21:40|20136.31|20016.31|20132.06|20012.06|20136.31|20016.31|20132.06|20012.06|10
1631146910000|2021-09-09 00:21:50|20132.25|20012.25|20132|20012|20132.25|20012.25|20129.66|20009.66|10
1631146920000|2021-09-09 00:22:00|20131.76|20011.76|20134.21|20014.21|20134.25|20014.25|20131.24|20011.24|10
1631146930000|2021-09-09 00:22:10|20134.2|20014.2|20132.38|20012.38|20134.78|20014.78|20132.38|20012.38|10
1631146940000|2021-09-09 00:22:20|20133.03|20013.03|20130.21|20010.21|20133.03|20013.03|20130.21|20010.21|10
1631146950000|2021-09-09 00:22:30|20130.15|20010.15|20128.88|20008.88|20130.6|20010.6|20128.32|20008.32|10
1631146960000|2021-09-09 00:22:40|20127.07|20007.07|20120.38|20000.38|20127.07|20007.07|20119.99|19999.99|9
1631146970000|2021-09-09 00:22:50|20120|20000|20118.31|19998.31|20120|20000|20118.31|19998.31|10
1631146980000|2021-09-09 00:23:00|20117.87|19997.87|20107.72|19987.72|20117.87|19997.87|20107.72|19987.72|9
1631146990000|2021-09-09 00:23:10|20107.23|19987.23|20106.38|19986.38|20107.23|19987.23|20105.18|19985.18|10
1631147000000|2021-09-09 00:23:20|20106.92|19986.92|20110.33|19990.33|20111.58|19991.58|20106.92|19986.92|10
1631147010000|2021-09-09 00:23:30|20110.81|19990.81|20105.94|19985.94|20111.01|19991.01|20105.94|19985.94|10
1631147020000|2021-09-09 00:23:40|20105.76|19985.76|20104.01|19984.01|20105.76|19985.76|20103.87|19983.87|10
1631147030000|2021-09-09 00:23:50|20104.12|19984.12|20106.22|19986.22|20106.22|19986.22|20103.47|19983.47|10
1631147040000|2021-09-09 00:24:00|20106.35|19986.35|20105.77|19985.77|20106.35|19986.35|20104.24|19984.24|10
1631147050000|2021-09-09 00:24:10|20105.97|19985.97|20105.54|19985.54|20107.41|19987.41|20105.02|19985.02|10
1631147060000|2021-09-09 00:24:20|20106.31|19986.31|20109.93|19989.93|20109.93|19989.93|20105.88|19985.88|9
1631147070000|2021-09-09 00:24:30|20110.25|19990.25|20113.44|19993.44|20113.44|19993.44|20109.86|19989.86|10
1631147080000|2021-09-09 00:24:40|20113.35|19993.35|20114.58|19994.58|20114.58|19994.58|20112.36|19992.36|10
1631147090000|2021-09-09 00:24:50|20114.54|19994.54|20116.51|19996.51|20116.51|19996.51|20113.84|19993.84|9
1631147100000|2021-09-09 00:25:00|20117.68|19997.68|20122.71|20002.71|20124.25|20004.25|20117.68|19997.68|10
1631147110000|2021-09-09 00:25:10|20121.55|20001.55|20110.43|19990.43|20121.55|20001.55|20110.43|19990.43|10
1631147120000|2021-09-09 00:25:20|20109.43|19989.43|20103.74|19983.74|20109.43|19989.43|20103.74|19983.74|10
1631147130000|2021-09-09 00:25:30|20103.96|19983.96|20096.86|19976.86|20104.11|19984.11|20096.86|19976.86|10
1631147140000|2021-09-09 00:25:40|20098.06|19978.06|20097.68|19977.68|20098.98|19978.98|20097.29|19977.29|10
1631147150000|2021-09-09 00:25:50|20097.86|19977.86|20100.6|19980.6|20100.6|19980.6|20097.86|19977.86|10
1631147160000|2021-09-09 00:26:00|20100.55|19980.55|20093.98|19973.98|20100.6|19980.6|20093.98|19973.98|10
1631147170000|2021-09-09 00:26:10|20093.76|19973.76|20094.8|19974.8|20095.58|19975.58|20093.76|19973.76|10
1631147180000|2021-09-09 00:26:20|20094.72|19974.72|20092.81|19972.81|20094.83|19974.83|20092.81|19972.81|10
1631147190000|2021-09-09 00:26:30|20092.35|19972.35|20091.64|19971.64|20092.35|19972.35|20090.28|19970.28|10
1631147200000|2021-09-09 00:26:40|20090.52|19970.52|20090.97|19970.97|20091.19|19971.19|20089.35|19969.35|10
1631147210000|2021-09-09 00:26:50|20090.88|19970.88|20086.74|19966.74|20090.88|19970.88|20086.74|19966.74|9
1631147220000|2021-09-09 00:27:00|20086.69|19966.69|20083.55|19963.55|20086.69|19966.69|20083.31|19963.31|9
1631147230000|2021-09-09 00:27:10|20083.25|19963.25|20086.14|19966.14|20087.83|19967.83|20082.67|19962.67|10
1631147240000|2021-09-09 00:27:20|20085.67|19965.67|20070.67|19950.67|20085.67|19965.67|20070.67|19950.67|10
1631147250000|2021-09-09 00:27:30|20069.98|19949.98|20065.33|19945.33|20070.11|19950.11|20065.33|19945.33|10
1631147260000|2021-09-09 00:27:40|20064.39|19944.39|20055.01|19935.01|20064.39|19944.39|20055.01|19935.01|10
1631147270000|2021-09-09 00:27:50|20053.7|19933.7|20045.84|19925.84|20053.7|19933.7|20045.57|19925.57|10
1631147280000|2021-09-09 00:28:00|20044.89|19924.89|20045.17|19925.17|20046.11|19926.11|20044.25|19924.25|10
1631147290000|2021-09-09 00:28:10|20046.3|19926.3|20044.62|19924.62|20046.75|19926.75|20044.62|19924.62|10
1631147300000|2021-09-09 00:28:20|20043.81|19923.81|20041.96|19921.96|20044.21|19924.21|20041.96|19921.96|10
1631147310000|2021-09-09 00:28:30|20041.84|19921.84|20040.31|19920.31|20041.84|19921.84|20038.44|19918.44|10
1631147320000|2021-09-09 00:28:40|20039.93|19919.93|20040.55|19920.55|20040.55|19920.55|20037.95|19917.95|10
1631147330000|2021-09-09 00:28:50|20041.11|19921.11|20043.03|19923.03|20043.03|19923.03|20040.96|19920.96|10
1631147340000|2021-09-09 00:29:00|20043.62|19923.62|20054.64|19934.64|20054.64|19934.64|20042.16|19922.16|9
1631147350000|2021-09-09 00:29:10|20056.31|19936.31|20062.7|19942.7|20062.7|19942.7|20056.3|19936.3|10
1631147360000|2021-09-09 00:29:20|20064.33|19944.33|20065.02|19945.02|20066.12|19946.12|20062.62|19942.62|10
1631147370000|2021-09-09 00:29:30|20063.9|19943.9|20066.28|19946.28|20066.28|19946.28|20063.83|19943.83|10
1631147380000|2021-09-09 00:29:40|20066.87|19946.87|20067.77|19947.77|20068.24|19948.24|20066.82|19946.82|10
1631147390000|2021-09-09 00:29:50|20068.21|19948.21|20065.01|19945.01|20068.21|19948.21|20065.01|19945.01|10
1631147400000|2021-09-09 00:30:00|20063.05|19943.05|20049.07|19929.07|20063.05|19943.05|20049.07|19929.07|10
1631147410000|2021-09-09 00:30:10|20048.89|19928.89|20046.94|19926.94|20049.2|19929.2|20046.94|19926.94|10
1631147420000|2021-09-09 00:30:20|20046.53|19926.53|20045.54|19925.54|20046.53|19926.53|20043.67|19923.67|10
1631147430000|2021-09-09 00:30:30|20044.36|19924.36|20047.7|19927.7|20047.91|19927.91|20044.36|19924.36|10
1631147440000|2021-09-09 00:30:40|20047.84|19927.84|20051.48|19931.48|20051.48|19931.48|20047.84|19927.84|9
1631147450000|2021-09-09 00:30:50|20053.01|19933.01|20065.14|19945.14|20065.14|19945.14|20053.01|19933.01|10
1631147460000|2021-09-09 00:31:00|20066.23|19946.23|20079.79|19959.79|20079.79|19959.79|20066.23|19946.23|10
1631147470000|2021-09-09 00:31:10|20080.53|19960.53|20084.12|19964.12|20084.12|19964.12|20080.53|19960.53|10
1631147480000|2021-09-09 00:31:20|20085.68|19965.68|20094.92|19974.92|20094.92|19974.92|20085.68|19965.68|10
1631147490000|2021-09-09 00:31:30|20094.98|19974.98|20101.14|19981.14|20101.24|19981.24|20094.98|19974.98|10
1631147500000|2021-09-09 00:31:40|20101.34|19981.34|20105.08|19985.08|20105.08|19985.08|20101.34|19981.34|10
1631147510000|2021-09-09 00:31:50|20105.51|19985.51|20101.82|19981.82|20106.68|19986.68|20101.82|19981.82|10
1631147520000|2021-09-09 00:32:00|20099.65|19979.65|20092.11|19972.11|20099.65|19979.65|20090.45|19970.45|10
1631147530000|2021-09-09 00:32:10|20091.58|19971.58|20097.74|19977.74|20097.74|19977.74|20091.58|19971.58|10
1631147540000|2021-09-09 00:32:20|20098.69|19978.69|20103.99|19983.99|20103.99|19983.99|20098.69|19978.69|10
1631147550000|2021-09-09 00:32:30|20104.15|19984.15|20106.76|19986.76|20106.76|19986.76|20103.43|19983.43|10
1631147560000|2021-09-09 00:32:40|20106.77|19986.77|20108.09|19988.09|20108.09|19988.09|20106.12|19986.12|10
1631147570000|2021-09-09 00:32:50|20108.6|19988.6|20108.62|19988.62|20109.31|19989.31|20108.49|19988.49|10
1631147580000|2021-09-09 00:33:00|20110.15|19990.15|20115.16|19995.16|20115.37|19995.37|20110.05|19990.05|10
1631147590000|2021-09-09 00:33:10|20115.86|19995.86|20114.38|19994.38|20115.86|19995.86|20114.02|19994.02|10
1631147600000|2021-09-09 00:33:20|20114.45|19994.45|20109.4|19989.4|20114.45|19994.45|20109.4|19989.4|10
1631147610000|2021-09-09 00:33:30|20108.72|19988.72|20098.31|19978.31|20108.72|19988.72|20098.31|19978.31|10
1631147620000|2021-09-09 00:33:40|20095.59|19975.59|20096.85|19976.85|20096.85|19976.85|20094.9|19974.9|10
1631147630000|2021-09-09 00:33:50|20099.05|19979.05|20108.98|19988.98|20108.98|19988.98|20099.05|19979.05|10
1631147640000|2021-09-09 00:34:00|20109.71|19989.71|20118.84|19998.84|20118.84|19998.84|20109.36|19989.36|10
1631147650000|2021-09-09 00:34:10|20118.99|19998.99|20118.83|19998.83|20119.43|19999.43|20118.83|19998.83|8
1631147660000|2021-09-09 00:34:20|20119.46|19999.46|20116.97|19996.97|20119.87|19999.87|20116.97|19996.97|10
1631147670000|2021-09-09 00:34:30|20118.07|19998.07|20130.3|20010.3|20130.3|20010.3|20117.85|19997.85|10
1631147680000|2021-09-09 00:34:40|20131.33|20011.33|20133.44|20013.44|20134.05|20014.05|20131.33|20011.33|10
1631147690000|2021-09-09 00:34:50|20133.92|20013.92|20132.61|20012.61|20133.92|20013.92|20132.61|20012.61|10
1631147700000|2021-09-09 00:35:00|20132.89|20012.89|20130.62|20010.62|20132.89|20012.89|20129.4|20009.4|10
1631147710000|2021-09-09 00:35:10|20130.82|20010.82|20130.65|20010.65|20131.34|20011.34|20130.33|20010.33|10
1631147720000|2021-09-09 00:35:20|20130.62|20010.62|20124.31|20004.31|20130.62|20010.62|20124.31|20004.31|10
1631147730000|2021-09-09 00:35:30|20127.5|20007.5|20119|19999|20127.5|20007.5|20119|19999|10
1631147740000|2021-09-09 00:35:40|20119.63|19999.63|20117.85|19997.85|20119.63|19999.63|20117.85|19997.85|10
1631147750000|2021-09-09 00:35:50|20117.63|19997.63|20114.29|19994.29|20117.63|19997.63|20114.29|19994.29|10
1631147760000|2021-09-09 00:36:00|20113.83|19993.83|20111.44|19991.44|20113.83|19993.83|20111.44|19991.44|10
1631147770000|2021-09-09 00:36:10|20111.35|19991.35|20114.53|19994.53|20115.04|19995.04|20110.89|19990.89|10
1631147780000|2021-09-09 00:36:20|20114.3|19994.3|20122.06|20002.06|20122.06|20002.06|20114.3|19994.3|10
1631147790000|2021-09-09 00:36:30|20125.51|20005.51|20130.6|20010.6|20130.6|20010.6|20125.51|20005.51|10
1631147800000|2021-09-09 00:36:40|20130.53|20010.53|20127.97|20007.97|20132.47|20012.47|20127.97|20007.97|9
1631147810000|2021-09-09 00:36:50|20127.73|20007.73|20127.07|20007.07|20127.99|20007.99|20126.88|20006.88|10
1631147820000|2021-09-09 00:37:00|20127.03|20007.03|20126.16|20006.16|20127.03|20007.03|20125.97|20005.97|9
1631147830000|2021-09-09 00:37:10|20126.37|20006.37|20128.91|20008.91|20128.91|20008.91|20126.37|20006.37|10
1631147840000|2021-09-09 00:37:20|20129.07|20009.07|20134.95|20014.95|20134.95|20014.95|20129.07|20009.07|10
1631147850000|2021-09-09 00:37:30|20137.56|20017.56|20148.01|20028.01|20148.07|20028.07|20137.56|20017.56|10
1631147860000|2021-09-09 00:37:40|20149.53|20029.53|20151.08|20031.08|20152.16|20032.16|20149.53|20029.53|10
1631147870000|2021-09-09 00:37:50|20151.18|20031.18|20152.95|20032.95|20153.46|20033.46|20150.88|20030.88|10
1631147880000|2021-09-09 00:38:00|20153.88|20033.88|20158.27|20038.27|20158.37|20038.37|20153.88|20033.88|10
1631147890000|2021-09-09 00:38:10|20158.95|20038.95|20158.51|20038.51|20160.53|20040.53|20158.51|20038.51|10
1631147900000|2021-09-09 00:38:20|20158.69|20038.69|20156.99|20036.99|20158.69|20038.69|20156.99|20036.99|10
1631147910000|2021-09-09 00:38:30|20157.2|20037.2|20153.17|20033.17|20157.2|20037.2|20153.17|20033.17|10
1631147920000|2021-09-09 00:38:40|20152.52|20032.52|20148.25|20028.25|20152.52|20032.52|20148.13|20028.13|10
1631147930000|2021-09-09 00:38:50|20148.45|20028.45|20170.27|20050.27|20170.27|20050.27|20148.45|20028.45|10
1631147940000|2021-09-09 00:39:00|20174.44|20054.44|20209.61|20089.61|20209.61|20089.61|20174.44|20054.44|10
1631147950000|2021-09-09 00:39:10|20212.67|20092.67|20230.8|20110.8|20230.8|20110.8|20212.67|20092.67|10
1631147960000|2021-09-09 00:39:20|20236.85|20116.85|20234.87|20114.87|20239.13|20119.13|20234.87|20114.87|10
1631147970000|2021-09-09 00:39:30|20237|20117|20256.29|20136.29|20256.29|20136.29|20236.88|20116.88|10
1631147980000|2021-09-09 00:39:40|20259.27|20139.27|20275.15|20155.15|20275.15|20155.15|20259.27|20139.27|10
1631147990000|2021-09-09 00:39:50|20275.29|20155.29|20282.42|20162.42|20284.08|20164.08|20275.29|20155.29|10
1631148000000|2021-09-09 00:40:00|20281.22|20161.22|20272.64|20152.64|20281.22|20161.22|20272.64|20152.64|10
1631148010000|2021-09-09 00:40:10|20270.17|20150.17|20249.59|20129.59|20270.17|20150.17|20249.59|20129.59|10
1631148020000|2021-09-09 00:40:20|20249.33|20129.33|20248.62|20128.62|20249.33|20129.33|20246.22|20126.22|9
1631148030000|2021-09-09 00:40:30|20249.81|20129.81|20258.99|20138.99|20258.99|20138.99|20249.81|20129.81|10
1631148040000|2021-09-09 00:40:40|20259.59|20139.59|20256.87|20136.87|20260.28|20140.28|20256.56|20136.56|10
1631148050000|2021-09-09 00:40:50|20255.56|20135.56|20245.59|20125.59|20255.56|20135.56|20245.59|20125.59|10
1631148060000|2021-09-09 00:41:00|20244.87|20124.87|20239.46|20119.46|20244.94|20124.94|20239.46|20119.46|9
1631148070000|2021-09-09 00:41:10|20237.71|20117.71|20228.24|20108.24|20237.71|20117.71|20228.24|20108.24|9
1631148080000|2021-09-09 00:41:20|20228.6|20108.6|20223.25|20103.25|20228.6|20108.6|20223.25|20103.25|9
1631148090000|2021-09-09 00:41:30|20221.93|20101.93|20219.44|20099.44|20221.93|20101.93|20218.91|20098.91|10
1631148100000|2021-09-09 00:41:40|20218.59|20098.59|20216.9|20096.9|20219.09|20099.09|20216.9|20096.9|9
1631148110000|2021-09-09 00:41:50|20216.52|20096.52|20211.27|20091.27|20216.52|20096.52|20211.07|20091.07|10
1631148120000|2021-09-09 00:42:00|20211.2|20091.2|20210.01|20090.01|20211.54|20091.54|20209.49|20089.49|10
1631148130000|2021-09-09 00:42:10|20210.13|20090.13|20210.62|20090.62|20210.91|20090.91|20210.12|20090.12|10
1631148140000|2021-09-09 00:42:20|20210.47|20090.47|20209.98|20089.98|20211.02|20091.02|20209.78|20089.78|10
1631148150000|2021-09-09 00:42:30|20210.02|20090.02|20209.72|20089.72|20210.93|20090.93|20209.54|20089.54|10
1631148160000|2021-09-09 00:42:40|20209.84|20089.84|20209.64|20089.64|20211.2|20091.2|20209.64|20089.64|10
1631148170000|2021-09-09 00:42:50|20209.8|20089.8|20204.82|20084.82|20209.8|20089.8|20204.82|20084.82|10
1631148180000|2021-09-09 00:43:00|20204.91|20084.91|20203.33|20083.33|20205.37|20085.37|20203.33|20083.33|10
1631148190000|2021-09-09 00:43:10|20203.4|20083.4|20199.68|20079.68|20203.4|20083.4|20199.67|20079.67|9
1631148200000|2021-09-09 00:43:20|20199.4|20079.4|20197.55|20077.55|20199.68|20079.68|20197.55|20077.55|9
1631148210000|2021-09-09 00:43:30|20197.86|20077.86|20195.38|20075.38|20198.7|20078.7|20195.38|20075.38|10
1631148220000|2021-09-09 00:43:40|20192.66|20072.66|20176.97|20056.97|20192.66|20072.66|20176.97|20056.97|10
1631148230000|2021-09-09 00:43:50|20174.13|20054.13|20160.52|20040.52|20174.13|20054.13|20160.52|20040.52|10
1631148240000|2021-09-09 00:44:00|20160.07|20040.07|20161.61|20041.61|20161.9|20041.9|20159.64|20039.64|10
1631148250000|2021-09-09 00:44:10|20162.2|20042.2|20170.46|20050.46|20170.46|20050.46|20162.2|20042.2|10
1631148260000|2021-09-09 00:44:20|20170.68|20050.68|20175.8|20055.8|20175.99|20055.99|20170.68|20050.68|10
1631148270000|2021-09-09 00:44:30|20176.14|20056.14|20177.58|20057.58|20180.91|20060.91|20176.14|20056.14|10
1631148280000|2021-09-09 00:44:40|20178.22|20058.22|20176.64|20056.64|20178.22|20058.22|20176.64|20056.64|9
1631148290000|2021-09-09 00:44:50|20176.41|20056.41|20175.05|20055.05|20176.61|20056.61|20175.02|20055.02|10
1631148300000|2021-09-09 00:45:00|20175.35|20055.35|20173.19|20053.19|20175.45|20055.45|20173.19|20053.19|10
1631148310000|2021-09-09 00:45:10|20171.57|20051.57|20165.51|20045.51|20171.57|20051.57|20165.51|20045.51|10
1631148320000|2021-09-09 00:45:20|20163.31|20043.31|20157|20037|20163.32|20043.32|20157|20037|10
1631148330000|2021-09-09 00:45:30|20156.62|20036.62|20154.79|20034.79|20156.62|20036.62|20154.79|20034.79|10
1631148340000|2021-09-09 00:45:40|20155.42|20035.42|20156.14|20036.14|20156.61|20036.61|20154.91|20034.91|10
1631148350000|2021-09-09 00:45:50|20154.4|20034.4|20149.1|20029.1|20154.4|20034.4|20148.28|20028.28|10
1631148360000|2021-09-09 00:46:00|20146.06|20026.06|20143.63|20023.63|20146.06|20026.06|20142.36|20022.36|10
1631148370000|2021-09-09 00:46:10|20144.19|20024.19|20151.17|20031.17|20151.17|20031.17|20144.19|20024.19|10
1631148380000|2021-09-09 00:46:20|20151.8|20031.8|20152.05|20032.05|20153.35|20033.35|20151.51|20031.51|10
1631148390000|2021-09-09 00:46:30|20152.01|20032.01|20146.71|20026.71|20152.01|20032.01|20146.71|20026.71|10
1631148400000|2021-09-09 00:46:40|20145.47|20025.47|20138.51|20018.51|20145.47|20025.47|20138.51|20018.51|10
1631148410000|2021-09-09 00:46:50|20137.87|20017.87|20136.57|20016.57|20137.87|20017.87|20136.57|20016.57|10
1631148420000|2021-09-09 00:47:00|20136.71|20016.71|20135.01|20015.01|20136.71|20016.71|20135.01|20015.01|10
1631148430000|2021-09-09 00:47:10|20135.27|20015.27|20133.83|20013.83|20136.28|20016.28|20133.83|20013.83|10
1631148440000|2021-09-09 00:47:20|20133.53|20013.53|20131.88|20011.88|20133.53|20013.53|20131.88|20011.88|10
1631148450000|2021-09-09 00:47:30|20132|20012|20132.12|20012.12|20132.12|20012.12|20130.71|20010.71|10
1631148460000|2021-09-09 00:47:40|20131.9|20011.9|20129.97|20009.97|20131.94|20011.94|20129.56|20009.56|10
1631148470000|2021-09-09 00:47:50|20130.05|20010.05|20127.27|20007.27|20131.12|20011.12|20126.45|20006.45|10
1631148480000|2021-09-09 00:48:00|20127.59|20007.59|20136.52|20016.52|20136.52|20016.52|20127.55|20007.55|10
1631148490000|2021-09-09 00:48:10|20137.56|20017.56|20146.37|20026.37|20146.37|20026.37|20137.56|20017.56|10
1631148500000|2021-09-09 00:48:20|20148.28|20028.28|20149.12|20029.12|20149.29|20029.29|20147.22|20027.22|9
1631148510000|2021-09-09 00:48:30|20149.1|20029.1|20148.12|20028.12|20149.79|20029.79|20148.12|20028.12|10
1631148520000|2021-09-09 00:48:40|20148.07|20028.07|20142.92|20022.92|20148.07|20028.07|20142.23|20022.23|10
1631148530000|2021-09-09 00:48:50|20141.47|20021.47|20139.13|20019.13|20141.57|20021.57|20139.13|20019.13|10
1631148540000|2021-09-09 00:49:00|20139.24|20019.24|20133.12|20013.12|20139.24|20019.24|20133.12|20013.12|10
1631148550000|2021-09-09 00:49:10|20132.57|20012.57|20133.64|20013.64|20133.64|20013.64|20132.09|20012.09|10
1631148560000|2021-09-09 00:49:20|20133.92|20013.92|20136.83|20016.83|20136.83|20016.83|20133.5|20013.5|10
1631148570000|2021-09-09 00:49:30|20136.97|20016.97|20138.82|20018.82|20139|20019|20136.95|20016.95|10
1631148580000|2021-09-09 00:49:40|20138.55|20018.55|20141.96|20021.96|20142.14|20022.14|20138.55|20018.55|10
1631148590000|2021-09-09 00:49:50|20142.36|20022.36|20145.03|20025.03|20145.53|20025.53|20141.16|20021.16|10
1631148600000|2021-09-09 00:50:00|20144.84|20024.84|20149.6|20029.6|20149.6|20029.6|20144.84|20024.84|10
1631148610000|2021-09-09 00:50:10|20150.08|20030.08|20155.9|20035.9|20155.9|20035.9|20150.08|20030.08|10
1631148620000|2021-09-09 00:50:20|20155.82|20035.82|20160.73|20040.73|20160.73|20040.73|20155.82|20035.82|10
1631148630000|2021-09-09 00:50:30|20160.97|20040.97|20161.74|20041.74|20161.74|20041.74|20160.22|20040.22|10
1631148640000|2021-09-09 00:50:40|20161.62|20041.62|20161.58|20041.58|20161.78|20041.78|20160.72|20040.72|10
1631148650000|2021-09-09 00:50:50|20161.99|20041.99|20167.26|20047.26|20167.26|20047.26|20161.99|20041.99|10
1631148660000|2021-09-09 00:51:00|20167.87|20047.87|20172.19|20052.19|20172.19|20052.19|20167.48|20047.48|10
1631148670000|2021-09-09 00:51:10|20173.81|20053.81|20184.16|20064.16|20184.16|20064.16|20173.81|20053.81|10
1631148680000|2021-09-09 00:51:20|20184.57|20064.57|20190.56|20070.56|20191.12|20071.12|20184.57|20064.57|10
1631148690000|2021-09-09 00:51:30|20190.51|20070.51|20192.98|20072.98|20193.09|20073.09|20190.51|20070.51|10
1631148700000|2021-09-09 00:51:40|20192.71|20072.71|20197.36|20077.36|20197.36|20077.36|20191.59|20071.59|10
1631148710000|2021-09-09 00:51:50|20197.8|20077.8|20209.62|20089.62|20209.62|20089.62|20197.8|20077.8|10
1631148720000|2021-09-09 00:52:00|20211.51|20091.51|20216.01|20096.01|20217.12|20097.12|20211.51|20091.51|10
1631148730000|2021-09-09 00:52:10|20215.33|20095.33|20220.23|20100.23|20220.67|20100.67|20215.33|20095.33|10
1631148740000|2021-09-09 00:52:20|20220.68|20100.68|20222.71|20102.71|20223.19|20103.19|20220.68|20100.68|10
1631148750000|2021-09-09 00:52:30|20222.79|20102.79|20226.95|20106.95|20226.95|20106.95|20222.65|20102.65|9
1631148760000|2021-09-09 00:52:40|20226.96|20106.96|20228.2|20108.2|20228.2|20108.2|20226.46|20106.46|10
1631148770000|2021-09-09 00:52:50|20228.02|20108.02|20230.33|20110.33|20230.82|20110.82|20227.34|20107.34|10
1631148780000|2021-09-09 00:53:00|20231.97|20111.97|20241.77|20121.77|20241.77|20121.77|20231.97|20111.97|10
1631148790000|2021-09-09 00:53:10|20241.84|20121.84|20251.96|20131.96|20251.96|20131.96|20241.84|20121.84|10
1631148800000|2021-09-09 00:53:20|20253.31|20133.31|20258.83|20138.83|20259.47|20139.47|20253.31|20133.31|10
1631148810000|2021-09-09 00:53:30|20259.45|20139.45|20254.35|20134.35|20260.22|20140.22|20254.29|20134.29|10
1631148820000|2021-09-09 00:53:40|20254.21|20134.21|20253.12|20133.12|20255.02|20135.02|20252.96|20132.96|10
1631148830000|2021-09-09 00:53:50|20253.7|20133.7|20252.64|20132.64|20255.11|20135.11|20252.64|20132.64|10
1631148840000|2021-09-09 00:54:00|20252.56|20132.56|20254.02|20134.02|20255.42|20135.42|20252.56|20132.56|10
1631148850000|2021-09-09 00:54:10|20253.36|20133.36|20247.35|20127.35|20253.36|20133.36|20246.58|20126.58|10
1631148860000|2021-09-09 00:54:20|20246.2|20126.2|20243.94|20123.94|20246.2|20126.2|20242.71|20122.71|10
1631148870000|2021-09-09 00:54:30|20244.44|20124.44|20254.85|20134.85|20254.85|20134.85|20243.61|20123.61|10
1631148880000|2021-09-09 00:54:40|20257.05|20137.05|20260.43|20140.43|20260.43|20140.43|20257.05|20137.05|10
1631148890000|2021-09-09 00:54:50|20260.07|20140.07|20258.82|20138.82|20260.07|20140.07|20257.7|20137.7|10
1631148900000|2021-09-09 00:55:00|20259|20139|20261.5|20141.5|20261.5|20141.5|20258.13|20138.13|10
1631148910000|2021-09-09 00:55:10|20261.38|20141.38|20257.51|20137.51|20261.38|20141.38|20257.51|20137.51|10
1631148920000|2021-09-09 00:55:20|20256.69|20136.69|20251.37|20131.37|20256.69|20136.69|20251.37|20131.37|10
1631148930000|2021-09-09 00:55:30|20250.31|20130.31|20249.52|20129.52|20250.36|20130.36|20247.28|20127.28|10
1631148940000|2021-09-09 00:55:40|20250.01|20130.01|20256.44|20136.44|20256.44|20136.44|20249.64|20129.64|10
1631148950000|2021-09-09 00:55:50|20256.07|20136.07|20260.01|20140.01|20260.01|20140.01|20255.49|20135.49|10
1631148960000|2021-09-09 00:56:00|20260.57|20140.57|20266.84|20146.84|20266.92|20146.92|20260.57|20140.57|10
1631148970000|2021-09-09 00:56:10|20266.6|20146.6|20264.15|20144.15|20266.82|20146.82|20263.55|20143.55|10
1631148980000|2021-09-09 00:56:20|20264.67|20144.67|20264.86|20144.86|20265.07|20145.07|20262.92|20142.92|10
1631148990000|2021-09-09 00:56:30|20264.65|20144.65|20263.91|20143.91|20265.13|20145.13|20263.41|20143.41|10
1631149000000|2021-09-09 00:56:40|20263.32|20143.32|20262.81|20142.81|20265.11|20145.11|20262.23|20142.23|10
1631149010000|2021-09-09 00:56:50|20262.75|20142.75|20272.44|20152.44|20272.44|20152.44|20262.63|20142.63|9
1631149020000|2021-09-09 00:57:00|20272.46|20152.46|20271.21|20151.21|20272.82|20152.82|20270.67|20150.67|10
1631149030000|2021-09-09 00:57:10|20271.46|20151.46|20275.27|20155.27|20275.27|20155.27|20270.82|20150.82|10
1631149040000|2021-09-09 00:57:20|20276.73|20156.73|20279.28|20159.28|20279.28|20159.28|20276.73|20156.73|10
1631149050000|2021-09-09 00:57:30|20279.13|20159.13|20271.89|20151.89|20279.42|20159.42|20271.82|20151.82|10
1631149060000|2021-09-09 00:57:40|20271.72|20151.72|20273.11|20153.11|20273.11|20153.11|20268.94|20148.94|10
1631149070000|2021-09-09 00:57:50|20273.43|20153.43|20269.38|20149.38|20273.92|20153.92|20269.13|20149.13|10
1631149080000|2021-09-09 00:58:00|20270.32|20150.32|20275.06|20155.06|20275.06|20155.06|20269.35|20149.35|10
1631149090000|2021-09-09 00:58:10|20274.65|20154.65|20271.79|20151.79|20274.65|20154.65|20271.79|20151.79|10
1631149100000|2021-09-09 00:58:20|20271.83|20151.83|20267.28|20147.28|20271.83|20151.83|20267.27|20147.27|10
1631149110000|2021-09-09 00:58:30|20267.49|20147.49|20268.92|20148.92|20268.92|20148.92|20265.54|20145.54|10
1631149120000|2021-09-09 00:58:40|20269.48|20149.48|20264.87|20144.87|20269.53|20149.53|20264.87|20144.87|10
1631149130000|2021-09-09 00:58:50|20265.98|20145.98|20266.38|20146.38|20266.62|20146.62|20265.98|20145.98|10
1631149140000|2021-09-09 00:59:00|20266.97|20146.97|20268.24|20148.24|20268.24|20148.24|20265.39|20145.39|10
1631149150000|2021-09-09 00:59:10|20269.27|20149.27|20274.03|20154.03|20274.03|20154.03|20269.27|20149.27|9
1631149160000|2021-09-09 00:59:20|20274.53|20154.53|20277.96|20157.96|20279.11|20159.11|20274.53|20154.53|10
1631149170000|2021-09-09 00:59:30|20277.14|20157.14|20276.64|20156.64|20277.39|20157.39|20275.66|20155.66|10
1631149180000|2021-09-09 00:59:40|20276.15|20156.15|20279.07|20159.07|20279.07|20159.07|20276.04|20156.04|10
1631149190000|2021-09-09 00:59:50|20279.71|20159.71|20279.41|20159.41|20280.4|20160.4|20279.4|20159.4|10
1631149200000|2021-09-09 01:00:00|20278.95|20158.95|20272.91|20152.91|20278.95|20158.95|20272.91|20152.91|10
1631149210000|2021-09-09 01:00:10|20273|20153|20270.72|20150.72|20273.01|20153.01|20270.72|20150.72|10
1631149220000|2021-09-09 01:00:20|20270.68|20150.68|20263.47|20143.47|20270.68|20150.68|20263.47|20143.47|10
1631149230000|2021-09-09 01:00:30|20262.84|20142.84|20256.17|20136.17|20262.84|20142.84|20256.17|20136.17|10
1631149240000|2021-09-09 01:00:40|20253.49|20133.49|20250.1|20130.1|20253.49|20133.49|20250.1|20130.1|10
1631149250000|2021-09-09 01:00:50|20250.04|20130.04|20248.35|20128.35|20250.04|20130.04|20248.35|20128.35|10
1631149260000|2021-09-09 01:01:00|20248.29|20128.29|20243.62|20123.62|20248.29|20128.29|20243.57|20123.57|9
1631149270000|2021-09-09 01:01:10|20244.37|20124.37|20241.91|20121.91|20244.37|20124.37|20241.91|20121.91|10
1631149280000|2021-09-09 01:01:20|20240.97|20120.97|20236.17|20116.17|20240.97|20120.97|20236.17|20116.17|10
1631149290000|2021-09-09 01:01:30|20235.62|20115.62|20235.51|20115.51|20236.21|20116.21|20234.9|20114.9|10
1631149300000|2021-09-09 01:01:40|20235.55|20115.55|20233.1|20113.1|20236.75|20116.75|20233.1|20113.1|10
1631149310000|2021-09-09 01:01:50|20227.52|20107.52|20226.76|20106.76|20228.43|20108.43|20226.76|20106.76|10
1631149320000|2021-09-09 01:02:00|20226.13|20106.13|20222.41|20102.41|20227.21|20107.21|20222.28|20102.28|10
1631149330000|2021-09-09 01:02:10|20223.39|20103.39|20219.12|20099.12|20223.39|20103.39|20219.12|20099.12|10
1631149340000|2021-09-09 01:02:20|20219.22|20099.22|20219.69|20099.69|20219.8|20099.8|20218.29|20098.29|10
1631149350000|2021-09-09 01:02:30|20219.45|20099.45|20224.47|20104.47|20224.47|20104.47|20217.87|20097.87|10
1631149360000|2021-09-09 01:02:40|20224.72|20104.72|20227.04|20107.04|20227.04|20107.04|20224.06|20104.06|10
1631149370000|2021-09-09 01:02:50|20226.72|20106.72|20222.73|20102.73|20226.72|20106.72|20222.73|20102.73|10
1631149380000|2021-09-09 01:03:00|20221.91|20101.91|20218.12|20098.12|20221.91|20101.91|20218.12|20098.12|10
1631149390000|2021-09-09 01:03:10|20217.3|20097.3|20209.48|20089.48|20217.3|20097.3|20209.48|20089.48|10
1631149400000|2021-09-09 01:03:20|20208.86|20088.86|20206.31|20086.31|20208.86|20088.86|20206.31|20086.31|10
1631149410000|2021-09-09 01:03:30|20206.27|20086.27|20204.68|20084.68|20206.59|20086.59|20204.68|20084.68|10
1631149420000|2021-09-09 01:03:40|20204.17|20084.17|20198.24|20078.24|20204.17|20084.17|20198.24|20078.24|10
1631149430000|2021-09-09 01:03:50|20198.46|20078.46|20196.73|20076.73|20198.46|20078.46|20196.11|20076.11|10
1631149440000|2021-09-09 01:04:00|20197.64|20077.64|20192.14|20072.14|20197.64|20077.64|20192.14|20072.14|10
1631149450000|2021-09-09 01:04:10|20191.74|20071.74|20184.61|20064.61|20191.74|20071.74|20184.57|20064.57|10
1631149460000|2021-09-09 01:04:20|20184.37|20064.37|20186.04|20066.04|20186.71|20066.71|20184.37|20064.37|10
1631149470000|2021-09-09 01:04:30|20186.43|20066.43|20190.92|20070.92|20190.92|20070.92|20185.73|20065.73|10
1631149480000|2021-09-09 01:04:40|20191.05|20071.05|20192.58|20072.58|20193.74|20073.74|20191.05|20071.05|10
1631149490000|2021-09-09 01:04:50|20191.83|20071.83|20189.82|20069.82|20191.83|20071.83|20189.48|20069.48|10
1631149500000|2021-09-09 01:05:00|20189.98|20069.98|20190.89|20070.89|20191.58|20071.58|20189.98|20069.98|10
1631149510000|2021-09-09 01:05:10|20189.91|20069.91|20188.22|20068.22|20190.16|20070.16|20187.8|20067.8|10
1631149520000|2021-09-09 01:05:20|20187.82|20067.82|20187.5|20067.5|20187.91|20067.91|20186.5|20066.5|10
1631149530000|2021-09-09 01:05:30|20188.92|20068.92|20191.42|20071.42|20191.95|20071.95|20188.92|20068.92|10
1631149540000|2021-09-09 01:05:40|20192.26|20072.26|20196.35|20076.35|20196.35|20076.35|20192.26|20072.26|10
1631149550000|2021-09-09 01:05:50|20198.5|20078.5|20198.16|20078.16|20200.44|20080.44|20197.12|20077.12|10
1631149560000|2021-09-09 01:06:00|20199.32|20079.32|20204.66|20084.66|20204.66|20084.66|20199.32|20079.32|10
1631149570000|2021-09-09 01:06:10|20204.25|20084.25|20202.46|20082.46|20204.25|20084.25|20202.35|20082.35|10
1631149580000|2021-09-09 01:06:20|20202.82|20082.82|20202.07|20082.07|20204.75|20084.75|20202.07|20082.07|10
1631149590000|2021-09-09 01:06:30|20201.7|20081.7|20198.98|20078.98|20201.95|20081.95|20198.98|20078.98|10
1631149600000|2021-09-09 01:06:40|20198.62|20078.62|20195.14|20075.14|20198.94|20078.94|20195.14|20075.14|10
1631149610000|2021-09-09 01:06:50|20194.74|20074.74|20188.35|20068.35|20194.78|20074.78|20188.35|20068.35|10
1631149620000|2021-09-09 01:07:00|20187.79|20067.79|20171.47|20051.47|20187.79|20067.79|20171.47|20051.47|10
1631149630000|2021-09-09 01:07:10|20170.06|20050.06|20159.28|20039.28|20170.06|20050.06|20159.28|20039.28|10
1631149640000|2021-09-09 01:07:20|20159.36|20039.36|20158.29|20038.29|20159.36|20039.36|20157.07|20037.07|10
1631149650000|2021-09-09 01:07:30|20158.56|20038.56|20161.26|20041.26|20161.26|20041.26|20158.05|20038.05|10
1631149660000|2021-09-09 01:07:40|20161.14|20041.14|20161.29|20041.29|20161.88|20041.88|20160.48|20040.48|10
1631149670000|2021-09-09 01:07:50|20161.1|20041.1|20163.4|20043.4|20163.73|20043.73|20161.1|20041.1|10
1631149680000|2021-09-09 01:08:00|20163.56|20043.56|20163.1|20043.1|20164.87|20044.87|20163.1|20043.1|10
1631149690000|2021-09-09 01:08:10|20162.84|20042.84|20161.33|20041.33|20163.51|20043.51|20161.23|20041.23|10
1631149700000|2021-09-09 01:08:20|20161.56|20041.56|20163.97|20043.97|20163.97|20043.97|20161.56|20041.56|10
1631149710000|2021-09-09 01:08:30|20164.33|20044.33|20170.55|20050.55|20170.55|20050.55|20164.33|20044.33|9
1631149720000|2021-09-09 01:08:40|20171.09|20051.09|20172.5|20052.5|20172.5|20052.5|20170.72|20050.72|10
1631149730000|2021-09-09 01:08:50|20173.7|20053.7|20176.21|20056.21|20176.21|20056.21|20173.62|20053.62|10
1631149740000|2021-09-09 01:09:00|20177.62|20057.62|20175.44|20055.44|20177.72|20057.72|20175.17|20055.17|10
1631149750000|2021-09-09 01:09:10|20176.46|20056.46|20176.65|20056.65|20176.88|20056.88|20175.75|20055.75|10
1631149760000|2021-09-09 01:09:20|20177.2|20057.2|20180.96|20060.96|20180.97|20060.97|20177.2|20057.2|10
1631149770000|2021-09-09 01:09:30|20181.85|20061.85|20182.69|20062.69|20183.31|20063.31|20181.85|20061.85|10
1631149780000|2021-09-09 01:09:40|20183.49|20063.49|20185.13|20065.13|20185.69|20065.69|20183.49|20063.49|10
1631149790000|2021-09-09 01:09:50|20185.09|20065.09|20182.48|20062.48|20185.09|20065.09|20182.28|20062.28|10
1631149800000|2021-09-09 01:10:00|20183.12|20063.12|20187.4|20067.4|20187.4|20067.4|20183.12|20063.12|10
1631149810000|2021-09-09 01:10:10|20187.42|20067.42|20189.52|20069.52|20189.52|20069.52|20187.42|20067.42|10
1631149820000|2021-09-09 01:10:20|20189.49|20069.49|20181.98|20061.98|20189.49|20069.49|20181.98|20061.98|9
1631149830000|2021-09-09 01:10:30|20181.76|20061.76|20177.43|20057.43|20181.76|20061.76|20177.43|20057.43|10
1631149840000|2021-09-09 01:10:40|20176.3|20056.3|20175.34|20055.34|20176.53|20056.53|20173.48|20053.48|10
1631149850000|2021-09-09 01:10:50|20176.7|20056.7|20174.79|20054.79|20177.23|20057.23|20174.79|20054.79|10
1631149860000|2021-09-09 01:11:00|20174.58|20054.58|20175.35|20055.35|20175.62|20055.62|20174.23|20054.23|10
1631149870000|2021-09-09 01:11:10|20174.52|20054.52|20170.73|20050.73|20174.52|20054.52|20170.73|20050.73|10
1631149880000|2021-09-09 01:11:20|20170.88|20050.88|20172.44|20052.44|20172.44|20052.44|20170.83|20050.83|9
1631149890000|2021-09-09 01:11:30|20172.62|20052.62|20172.6|20052.6|20174.51|20054.51|20172.6|20052.6|10
1631149900000|2021-09-09 01:11:40|20172.67|20052.67|20170.68|20050.68|20172.7|20052.7|20169.15|20049.15|10
1631149910000|2021-09-09 01:11:50|20171.42|20051.42|20177.31|20057.31|20177.96|20057.96|20171.42|20051.42|10
1631149920000|2021-09-09 01:12:00|20175.91|20055.91|20182.45|20062.45|20182.45|20062.45|20175.91|20055.91|10
1631149930000|2021-09-09 01:12:10|20183.58|20063.58|20178.68|20058.68|20183.87|20063.87|20178.68|20058.68|10
1631149940000|2021-09-09 01:12:20|20177.06|20057.06|20173.73|20053.73|20177.06|20057.06|20173.73|20053.73|10
1631149950000|2021-09-09 01:12:30|20172.93|20052.93|20165.84|20045.84|20172.93|20052.93|20165.84|20045.84|10
1631149960000|2021-09-09 01:12:40|20165.73|20045.73|20157.43|20037.43|20165.73|20045.73|20157.43|20037.43|10
1631149970000|2021-09-09 01:12:50|20157.31|20037.31|20156.93|20036.93|20158.6|20038.6|20156.93|20036.93|10
1631149980000|2021-09-09 01:13:00|20156.66|20036.66|20149.61|20029.61|20156.98|20036.98|20149.61|20029.61|10
1631149990000|2021-09-09 01:13:10|20148.83|20028.83|20147.81|20027.81|20150.16|20030.16|20147.32|20027.32|10
1631150000000|2021-09-09 01:13:20|20147.43|20027.43|20140.68|20020.68|20147.49|20027.49|20140.68|20020.68|10
1631150010000|2021-09-09 01:13:30|20140.48|20020.48|20137.57|20017.57|20140.53|20020.53|20135.69|20015.69|10
1631150020000|2021-09-09 01:13:40|20138.32|20018.32|20139.72|20019.72|20139.72|20019.72|20137.36|20017.36|10
1631150030000|2021-09-09 01:13:50|20140.36|20020.36|20140.85|20020.85|20144.45|20024.45|20140.36|20020.36|10
1631150040000|2021-09-09 01:14:00|20141.23|20021.23|20138.14|20018.14|20141.23|20021.23|20138.14|20018.14|10
1631150050000|2021-09-09 01:14:10|20138.23|20018.23|20138.21|20018.21|20138.43|20018.43|20137.62|20017.62|10
1631150060000|2021-09-09 01:14:20|20137.86|20017.86|20136.97|20016.97|20138.41|20018.41|20136.97|20016.97|10
1631150070000|2021-09-09 01:14:30|20136.72|20016.72|20134.86|20014.86|20136.72|20016.72|20134.72|20014.72|10
1631150080000|2021-09-09 01:14:40|20134.59|20014.59|20132.18|20012.18|20134.59|20014.59|20131.07|20011.07|10
1631150090000|2021-09-09 01:14:50|20132.24|20012.24|20126.16|20006.16|20132.32|20012.32|20126.01|20006.01|10
1631150100000|2021-09-09 01:15:00|20124.82|20004.82|20125.13|20005.13|20125.13|20005.13|20121.2|20001.2|9
1631150110000|2021-09-09 01:15:10|20125.64|20005.64|20119.31|19999.31|20126.41|20006.41|20119.31|19999.31|10
1631150120000|2021-09-09 01:15:20|20118.56|19998.56|20116.37|19996.37|20118.56|19998.56|20115.6|19995.6|10
1631150130000|2021-09-09 01:15:30|20115.7|19995.7|20117.06|19997.06|20117.44|19997.44|20115.35|19995.35|9
1631150140000|2021-09-09 01:15:40|20117.07|19997.07|20113.66|19993.66|20119.21|19999.21|20113.66|19993.66|10
1631150150000|2021-09-09 01:15:50|20113.77|19993.77|20110.31|19990.31|20113.77|19993.77|20109.33|19989.33|10
1631150160000|2021-09-09 01:16:00|20110.34|19990.34|20111.38|19991.38|20111.58|19991.58|20108.99|19988.99|10
1631150170000|2021-09-09 01:16:10|20111.95|19991.95|20112.77|19992.77|20114.01|19994.01|20111.92|19991.92|10
1631150180000|2021-09-09 01:16:20|20112.43|19992.43|20109.92|19989.92|20112.43|19992.43|20109.44|19989.44|10
1631150190000|2021-09-09 01:16:30|20109.58|19989.58|20099.1|19979.1|20109.58|19989.58|20099.1|19979.1|10
1631150200000|2021-09-09 01:16:40|20098.53|19978.53|20093.03|19973.03|20099.74|19979.74|20093.03|19973.03|10
1631150210000|2021-09-09 01:16:50|20092.95|19972.95|20088.87|19968.87|20092.95|19972.95|20088.87|19968.87|9
1631150220000|2021-09-09 01:17:00|20088.72|19968.72|20084.93|19964.93|20089.17|19969.17|20084.93|19964.93|10
1631150230000|2021-09-09 01:17:10|20085.06|19965.06|20081.17|19961.17|20085.1|19965.1|20081.04|19961.04|10
1631150240000|2021-09-09 01:17:20|20079.94|19959.94|20080.75|19960.75|20080.75|19960.75|20079.94|19959.94|9
1631150250000|2021-09-09 01:17:30|20081.08|19961.08|20080|19960|20082.4|19962.4|20080|19960|10
1631150260000|2021-09-09 01:17:40|20079.53|19959.53|20078.33|19958.33|20079.53|19959.53|20077.93|19957.93|10
1631150270000|2021-09-09 01:17:50|20078.02|19958.02|20073.52|19953.52|20078.02|19958.02|20073.36|19953.36|10
1631150280000|2021-09-09 01:18:00|20073.94|19953.94|20074.57|19954.57|20074.77|19954.77|20073.94|19953.94|10
1631150290000|2021-09-09 01:18:10|20075.6|19955.6|20071.52|19951.52|20075.6|19955.6|20071.26|19951.26|10
1631150300000|2021-09-09 01:18:20|20071.22|19951.22|20067.33|19947.33|20071.22|19951.22|20067.01|19947.01|10
1631150310000|2021-09-09 01:18:30|20067.39|19947.39|20064.94|19944.94|20067.61|19947.61|20064.94|19944.94|10
1631150320000|2021-09-09 01:18:40|20064.28|19944.28|20058.38|19938.38|20064.28|19944.28|20058.38|19938.38|10
1631150330000|2021-09-09 01:18:50|20058.45|19938.45|20056.14|19936.14|20059.27|19939.27|20056.14|19936.14|9
1631150340000|2021-09-09 01:19:00|20055.69|19935.69|20055.63|19935.63|20055.75|19935.75|20054.82|19934.82|10
1631150350000|2021-09-09 01:19:10|20054.93|19934.93|20053.96|19933.96|20055.39|19935.39|20053.96|19933.96|10
1631150360000|2021-09-09 01:19:20|20052.98|19932.98|20051.4|19931.4|20053.95|19933.95|20051.4|19931.4|9
1631150370000|2021-09-09 01:19:30|20051.24|19931.24|20047.01|19927.01|20051.24|19931.24|20047.01|19927.01|10
1631150380000|2021-09-09 01:19:40|20046.53|19926.53|20041.16|19921.16|20046.78|19926.78|20040.96|19920.96|10
1631150390000|2021-09-09 01:19:50|20040.91|19920.91|20043.33|19923.33|20043.83|19923.83|20040.43|19920.43|9
1631150400000|2021-09-09 01:20:00|20042.59|19922.59|20044.2|19924.2|20044.2|19924.2|20042|19922|10
1631150410000|2021-09-09 01:20:10|20043.79|19923.79|20045.95|19925.95|20045.99|19925.99|20043.69|19923.69|10
1631150420000|2021-09-09 01:20:20|20046.6|19926.6|20048.64|19928.64|20049.51|19929.51|20046.6|19926.6|10
1631150430000|2021-09-09 01:20:30|20047.22|19927.22|20041.58|19921.58|20048.04|19928.04|20041.58|19921.58|10
1631150440000|2021-09-09 01:20:40|20040.24|19920.24|20029.48|19909.48|20040.24|19920.24|20029.48|19909.48|10
1631150450000|2021-09-09 01:20:50|20029.47|19909.47|20024.64|19904.64|20029.47|19909.47|20024.5|19904.5|10
1631150460000|2021-09-09 01:21:00|20024.72|19904.72|20022.64|19902.64|20025.24|19905.24|20022.64|19902.64|10
1631150470000|2021-09-09 01:21:10|20023.24|19903.24|20029.28|19909.28|20029.28|19909.28|20023.24|19903.24|10
1631150480000|2021-09-09 01:21:20|20030.28|19910.28|20032.64|19912.64|20033|19913|20030.28|19910.28|10
1631150490000|2021-09-09 01:21:30|20032.3|19912.3|20032.52|19912.52|20032.92|19912.92|20031.88|19911.88|10
1631150500000|2021-09-09 01:21:40|20032.02|19912.02|20031.86|19911.86|20032.74|19912.74|20030.74|19910.74|10
1631150510000|2021-09-09 01:21:50|20031|19911|20024.34|19904.34|20031|19911|20024.34|19904.34|10
1631150520000|2021-09-09 01:22:00|20023.07|19903.07|20023.09|19903.09|20023.09|19903.09|20020.9|19900.9|10
1631150530000|2021-09-09 01:22:10|20022.7|19902.7|20020.55|19900.55|20022.7|19902.7|20020.55|19900.55|10
1631150540000|2021-09-09 01:22:20|20020.2|19900.2|20017.75|19897.75|20020.76|19900.76|20017.24|19897.24|9
1631150550000|2021-09-09 01:22:30|20017.64|19897.64|20019.83|19899.83|20019.83|19899.83|20017.64|19897.64|10
1631150560000|2021-09-09 01:22:40|20019.69|19899.69|20021.66|19901.66|20022.79|19902.79|20019.03|19899.03|10
1631150570000|2021-09-09 01:22:50|20021.71|19901.71|20021.98|19901.98|20022.36|19902.36|20021.5|19901.5|9
1631150580000|2021-09-09 01:23:00|20021|19901|20026.02|19906.02|20026.02|19906.02|20021|19901|10
1631150590000|2021-09-09 01:23:10|20025.99|19905.99|20022.94|19902.94|20025.99|19905.99|20022.94|19902.94|9
1631150600000|2021-09-09 01:23:20|20023.26|19903.26|20034.82|19914.82|20035.52|19915.52|20022.69|19902.69|10
1631150610000|2021-09-09 01:23:30|20034.74|19914.74|20038.76|19918.76|20039.28|19919.28|20034.74|19914.74|10
1631150620000|2021-09-09 01:23:40|20038.4|19918.4|20042.39|19922.39|20042.39|19922.39|20038.02|19918.02|10
1631150630000|2021-09-09 01:23:50|20043.74|19923.74|20045.59|19925.59|20046.78|19926.78|20043.74|19923.74|10
1631150640000|2021-09-09 01:24:00|20046.59|19926.59|20055.05|19935.05|20055.18|19935.18|20046.29|19926.29|9
1631150650000|2021-09-09 01:24:10|20053.95|19933.95|20053.23|19933.23|20054.43|19934.43|20052.93|19932.93|10
1631150660000|2021-09-09 01:24:20|20053.5|19933.5|20061.44|19941.44|20061.44|19941.44|20053.5|19933.5|10
1631150670000|2021-09-09 01:24:30|20061.77|19941.77|20062.85|19942.85|20064.23|19944.23|20061.31|19941.31|9
1631150680000|2021-09-09 01:24:40|20062.93|19942.93|20063|19943|20063.39|19943.39|20061.98|19941.98|10
1631150690000|2021-09-09 01:24:50|20062.84|19942.84|20069.52|19949.52|20069.52|19949.52|20062.84|19942.84|10
1631150700000|2021-09-09 01:25:00|20069.59|19949.59|20072.08|19952.08|20072.68|19952.68|20069.59|19949.59|10
1631150710000|2021-09-09 01:25:10|20071.57|19951.57|20070.89|19950.89|20071.57|19951.57|20070.06|19950.06|10
1631150720000|2021-09-09 01:25:20|20072.37|19952.37|20070.01|19950.01|20072.68|19952.68|20070.01|19950.01|10
1631150730000|2021-09-09 01:25:30|20069.58|19949.58|20063.58|19943.58|20069.58|19949.58|20063.58|19943.58|8
1631150740000|2021-09-09 01:25:40|20062.97|19942.97|20060.38|19940.38|20063.16|19943.16|20060.38|19940.38|10
1631150750000|2021-09-09 01:25:50|20061.38|19941.38|20066.41|19946.41|20066.52|19946.52|20061.38|19941.38|10
1631150760000|2021-09-09 01:26:00|20066.35|19946.35|20067.55|19947.55|20067.55|19947.55|20065.91|19945.91|10
1631150770000|2021-09-09 01:26:10|20067.11|19947.11|20067.04|19947.04|20068.46|19948.46|20067.04|19947.04|10
1631150780000|2021-09-09 01:26:20|20066.8|19946.8|20070.51|19950.51|20070.51|19950.51|20066.71|19946.71|10
1631150790000|2021-09-09 01:26:30|20070.88|19950.88|20081.2|19961.2|20081.2|19961.2|20070.88|19950.88|10
1631150800000|2021-09-09 01:26:40|20081.51|19961.51|20087.38|19967.38|20087.38|19967.38|20081.51|19961.51|10
1631150810000|2021-09-09 01:26:50|20087.47|19967.47|20090.1|19970.1|20090.1|19970.1|20087.47|19967.47|9
1631150820000|2021-09-09 01:27:00|20090.18|19970.18|20091.01|19971.01|20091.66|19971.66|20089.37|19969.37|10
1631150830000|2021-09-09 01:27:10|20091.41|19971.41|20092.4|19972.4|20092.72|19972.72|20091.41|19971.41|10
1631150840000|2021-09-09 01:27:20|20092.49|19972.49|20091.98|19971.98|20093.25|19973.25|20091.98|19971.98|9
1631150850000|2021-09-09 01:27:30|20090.82|19970.82|20085.97|19965.97|20090.82|19970.82|20085.97|19965.97|10
1631150860000|2021-09-09 01:27:40|20086|19966|20085.9|19965.9|20087.21|19967.21|20085.46|19965.46|10
1631150870000|2021-09-09 01:27:50|20086.01|19966.01|20083.76|19963.76|20086.01|19966.01|20083.66|19963.66|10
1631150880000|2021-09-09 01:28:00|20082.92|19962.92|20083.33|19963.33|20083.79|19963.79|20082.92|19962.92|10
1631150890000|2021-09-09 01:28:10|20083.26|19963.26|20078.32|19958.32|20083.26|19963.26|20078.32|19958.32|9
1631150900000|2021-09-09 01:28:20|20078.68|19958.68|20074.92|19954.92|20078.68|19958.68|20074.92|19954.92|10
1631150910000|2021-09-09 01:28:30|20075.08|19955.08|20071.77|19951.77|20075.08|19955.08|20071.36|19951.36|10
1631150920000|2021-09-09 01:28:40|20071.26|19951.26|20072.41|19952.41|20072.52|19952.52|20070.59|19950.59|10
1631150930000|2021-09-09 01:28:50|20072.69|19952.69|20074.43|19954.43|20074.68|19954.68|20072.69|19952.69|10
1631150940000|2021-09-09 01:29:00|20074.5|19954.5|20079.46|19959.46|20079.46|19959.46|20074.5|19954.5|10
1631150950000|2021-09-09 01:29:10|20079.44|19959.44|20079.88|19959.88|20081.04|19961.04|20079.44|19959.44|7
1631150960000|2021-09-09 01:29:20|20079.62|19959.62|20081|19961|20081.79|19961.79|20079.62|19959.62|10
1631150970000|2021-09-09 01:29:30|20080.64|19960.64|20067.18|19947.18|20080.64|19960.64|20067.18|19947.18|10
1631150980000|2021-09-09 01:29:40|20067.24|19947.24|20069.81|19949.81|20069.81|19949.81|20065.38|19945.38|10
1631150990000|2021-09-09 01:29:50|20070.17|19950.17|20079.14|19959.14|20079.14|19959.14|20070.05|19950.05|10
1631151000000|2021-09-09 01:30:00|20079.81|19959.81|20083.12|19963.12|20083.12|19963.12|20079.81|19959.81|10
1631151010000|2021-09-09 01:30:10|20083.42|19963.42|20081.19|19961.19|20083.42|19963.42|20080.74|19960.74|10
1631151020000|2021-09-09 01:30:20|20081.72|19961.72|20082.83|19962.83|20083.99|19963.99|20081.72|19961.72|10
1631151030000|2021-09-09 01:30:30|20082.41|19962.41|20076.57|19956.57|20082.41|19962.41|20076.57|19956.57|10
1631151040000|2021-09-09 01:30:40|20075.45|19955.45|20072.68|19952.68|20075.45|19955.45|20072.68|19952.68|10
1631151050000|2021-09-09 01:30:50|20072.51|19952.51|20057.18|19937.18|20072.51|19952.51|20057.18|19937.18|10
1631151060000|2021-09-09 01:31:00|20055.95|19935.95|20042.19|19922.19|20055.95|19935.95|20042.19|19922.19|10
1631151070000|2021-09-09 01:31:10|20041.65|19921.65|20037.01|19917.01|20041.74|19921.74|20036.93|19916.93|10
1631151080000|2021-09-09 01:31:20|20036.36|19916.36|20032.46|19912.46|20036.36|19916.36|20032.46|19912.46|10
1631151090000|2021-09-09 01:31:30|20031.87|19911.87|20030.85|19910.85|20032.15|19912.15|20030.54|19910.54|10
1631151100000|2021-09-09 01:31:40|20030.89|19910.89|20029.66|19909.66|20031.3|19911.3|20029.66|19909.66|10
1631151110000|2021-09-09 01:31:50|20029.71|19909.71|20025.8|19905.8|20029.71|19909.71|20025.8|19905.8|10
1631151120000|2021-09-09 01:32:00|20025.69|19905.69|20027.73|19907.73|20027.73|19907.73|20025.69|19905.69|10
1631151130000|2021-09-09 01:32:10|20028.02|19908.02|20024.42|19904.42|20028.25|19908.25|20024.28|19904.28|9
1631151140000|2021-09-09 01:32:20|20023.42|19903.42|20022.31|19902.31|20024.98|19904.98|20022.11|19902.11|10
1631151150000|2021-09-09 01:32:30|20022.74|19902.74|20022.98|19902.98|20023|19903|20021.92|19901.92|10
1631151160000|2021-09-09 01:32:40|20022.91|19902.91|20025.74|19905.74|20025.74|19905.74|20022.12|19902.12|10
1631151170000|2021-09-09 01:32:50|20025.38|19905.38|20029.63|19909.63|20030|19910|20025.38|19905.38|10
1631151180000|2021-09-09 01:33:00|20029.75|19909.75|20034.26|19914.26|20034.26|19914.26|20029.61|19909.61|10
1631151190000|2021-09-09 01:33:10|20034.53|19914.53|20035.35|19915.35|20036.06|19916.06|20034.44|19914.44|10
1631151200000|2021-09-09 01:33:20|20035.71|19915.71|20038.42|19918.42|20038.42|19918.42|20034.88|19914.88|9
1631151210000|2021-09-09 01:33:30|20038.54|19918.54|20043.38|19923.38|20043.38|19923.38|20038.54|19918.54|10
1631151220000|2021-09-09 01:33:40|20043.49|19923.49|20042.99|19922.99|20043.59|19923.59|20042.06|19922.06|10
1631151230000|2021-09-09 01:33:50|20042.76|19922.76|20044.38|19924.38|20044.38|19924.38|20042.76|19922.76|10
1631151240000|2021-09-09 01:34:00|20044.26|19924.26|20043.27|19923.27|20044.48|19924.48|20042.99|19922.99|10
1631151250000|2021-09-09 01:34:10|20043.36|19923.36|20036.97|19916.97|20043.36|19923.36|20036.97|19916.97|10
1631151260000|2021-09-09 01:34:20|20037.33|19917.33|20033.74|19913.74|20038.55|19918.55|20033.74|19913.74|10
1631151270000|2021-09-09 01:34:30|20033.63|19913.63|20033.73|19913.73|20034.45|19914.45|20033.34|19913.34|10
1631151280000|2021-09-09 01:34:40|20033.71|19913.71|20035.93|19915.93|20036.03|19916.03|20033.71|19913.71|10
1631151290000|2021-09-09 01:34:50|20034.88|19914.88|20033.66|19913.66|20034.88|19914.88|20033.64|19913.64|10
1631151300000|2021-09-09 01:35:00|20033.47|19913.47|20031.7|19911.7|20034.34|19914.34|20031.7|19911.7|10
1631151310000|2021-09-09 01:35:10|20031.74|19911.74|20031.93|19911.93|20033.21|19913.21|20031.53|19911.53|9
1631151320000|2021-09-09 01:35:20|20032.04|19912.04|20033.09|19913.09|20034.57|19914.57|20032.04|19912.04|10
1631151330000|2021-09-09 01:35:30|20034.83|19914.83|20032.42|19912.42|20034.83|19914.83|20032.42|19912.42|9
1631151340000|2021-09-09 01:35:40|20032.24|19912.24|20021.08|19901.08|20032.85|19912.85|20021.08|19901.08|10
1631151350000|2021-09-09 01:35:50|20018.74|19898.74|20006.17|19886.17|20018.74|19898.74|20006.17|19886.17|10
1631151360000|2021-09-09 01:36:00|20005.91|19885.91|19997.89|19877.89|20005.91|19885.91|19997.63|19877.63|9
1631151370000|2021-09-09 01:36:10|19997.61|19877.61|19993.57|19873.57|19997.61|19877.61|19993.36|19873.36|10
1631151380000|2021-09-09 01:36:20|19993.49|19873.49|19989.74|19869.74|19993.49|19873.49|19989.74|19869.74|10
1631151390000|2021-09-09 01:36:30|19988.75|19868.75|19975.53|19855.53|19988.94|19868.94|19975.53|19855.53|10
1631151400000|2021-09-09 01:36:40|19974.87|19854.87|19971.89|19851.89|19975.01|19855.01|19971.82|19851.82|10
1631151410000|2021-09-09 01:36:50|19971.88|19851.88|19970.78|19850.78|19973.07|19853.07|19970.69|19850.69|10
1631151420000|2021-09-09 01:37:00|19970.65|19850.65|19967.28|19847.28|19970.65|19850.65|19967.28|19847.28|10
1631151430000|2021-09-09 01:37:10|19966.56|19846.56|19963.22|19843.22|19966.56|19846.56|19963.22|19843.22|10
1631151440000|2021-09-09 01:37:20|19963.62|19843.62|19962.75|19842.75|19963.84|19843.84|19962.75|19842.75|10
1631151450000|2021-09-09 01:37:30|19963.38|19843.38|19964.4|19844.4|19965.52|19845.52|19963.38|19843.38|10
1631151460000|2021-09-09 01:37:40|19962.72|19842.72|19956.38|19836.38|19962.72|19842.72|19956.31|19836.31|10
1631151470000|2021-09-09 01:37:50|19956.07|19836.07|19958.99|19838.99|19958.99|19838.99|19954.76|19834.76|10
1631151480000|2021-09-09 01:38:00|19958.88|19838.88|19955.39|19835.39|19958.88|19838.88|19955.39|19835.39|10
1631151490000|2021-09-09 01:38:10|19956.08|19836.08|19959.24|19839.24|19959.24|19839.24|19956.08|19836.08|10
1631151500000|2021-09-09 01:38:20|19959.11|19839.11|19961.86|19841.86|19961.86|19841.86|19959.11|19839.11|10
1631151510000|2021-09-09 01:38:30|19962.34|19842.34|19964.79|19844.79|19964.79|19844.79|19961.84|19841.84|10
1631151520000|2021-09-09 01:38:40|19964.61|19844.61|19967.48|19847.48|19967.48|19847.48|19964.61|19844.61|10
1631151530000|2021-09-09 01:38:50|19967.13|19847.13|19968.5|19848.5|19968.5|19848.5|19967.03|19847.03|10
1631151540000|2021-09-09 01:39:00|19968.69|19848.69|19974.36|19854.36|19974.95|19854.95|19968.69|19848.69|10
1631151550000|2021-09-09 01:39:10|19974.4|19854.4|19975.15|19855.15|19975.15|19855.15|19972.11|19852.11|10
1631151560000|2021-09-09 01:39:20|19975.39|19855.39|19974.1|19854.1|19975.39|19855.39|19973.22|19853.22|10
1631151570000|2021-09-09 01:39:30|19974.7|19854.7|19974.89|19854.89|19975.27|19855.27|19974.15|19854.15|9
1631151580000|2021-09-09 01:39:40|19974.92|19854.92|19973.83|19853.83|19974.95|19854.95|19972.8|19852.8|10
1631151590000|2021-09-09 01:39:50|19973.7|19853.7|19969.31|19849.31|19973.7|19853.7|19969.31|19849.31|10
1631151600000|2021-09-09 01:40:00|19968.89|19848.89|19963.85|19843.85|19968.89|19848.89|19963.51|19843.51|9
1631151610000|2021-09-09 01:40:10|19963.83|19843.83|19964.08|19844.08|19965.19|19845.19|19963.52|19843.52|10
1631151620000|2021-09-09 01:40:20|19964.38|19844.38|19968.15|19848.15|19968.15|19848.15|19964.38|19844.38|10
1631151630000|2021-09-09 01:40:30|19968.59|19848.59|19970.9|19850.9|19970.91|19850.91|19968.56|19848.56|10
1631151640000|2021-09-09 01:40:40|19971.43|19851.43|19973.13|19853.13|19973.29|19853.29|19971.38|19851.38|10
1631151650000|2021-09-09 01:40:50|19973.52|19853.52|19972.67|19852.67|19975.06|19855.06|19972.58|19852.58|10
1631151660000|2021-09-09 01:41:00|19973.9|19853.9|19978.09|19858.09|19978.09|19858.09|19973.9|19853.9|10
1631151670000|2021-09-09 01:41:10|19977.96|19857.96|19982.38|19862.38|19982.38|19862.38|19977.96|19857.96|10
1631151680000|2021-09-09 01:41:20|19982.91|19862.91|19983.67|19863.67|19983.99|19863.99|19982.91|19862.91|9
1631151690000|2021-09-09 01:41:30|19983.52|19863.52|19989.48|19869.48|19989.48|19869.48|19983.52|19863.52|9
1631151700000|2021-09-09 01:41:40|19990.17|19870.17|19998.65|19878.65|19998.65|19878.65|19990.17|19870.17|10
1631151710000|2021-09-09 01:41:50|19999.46|19879.46|20004.1|19884.1|20004.1|19884.1|19999.46|19879.46|10
1631151720000|2021-09-09 01:42:00|20003.77|19883.77|20009.65|19889.65|20009.65|19889.65|20003.77|19883.77|10
1631151730000|2021-09-09 01:42:10|20009.62|19889.62|20006.79|19886.79|20009.77|19889.77|20006.79|19886.79|10
1631151740000|2021-09-09 01:42:20|20007.42|19887.42|20009.87|19889.87|20009.87|19889.87|20007.15|19887.15|10
1631151750000|2021-09-09 01:42:30|20010.54|19890.54|20016.21|19896.21|20016.21|19896.21|20010.54|19890.54|10
1631151760000|2021-09-09 01:42:40|20016.61|19896.61|20019.97|19899.97|20020|19900|20016.61|19896.61|10
1631151770000|2021-09-09 01:42:50|20020.11|19900.11|20023.12|19903.12|20024.19|19904.19|20020.02|19900.02|10
1631151780000|2021-09-09 01:43:00|20024.01|19904.01|20031.51|19911.51|20031.51|19911.51|20024.01|19904.01|10
1631151790000|2021-09-09 01:43:10|20032.3|19912.3|20031.53|19911.53|20032.3|19912.3|20031.21|19911.21|10
1631151800000|2021-09-09 01:43:20|20031.48|19911.48|20030.42|19910.42|20032.67|19912.67|20030.23|19910.23|10
1631151810000|2021-09-09 01:43:30|20030.56|19910.56|20031.61|19911.61|20031.61|19911.61|20030.24|19910.24|10
1631151820000|2021-09-09 01:43:40|20031.81|19911.81|20028.1|19908.1|20031.81|19911.81|20028.1|19908.1|10
1631151830000|2021-09-09 01:43:50|20027.4|19907.4|20028.03|19908.03|20028.06|19908.06|20027.4|19907.4|10
1631151840000|2021-09-09 01:44:00|20027.89|19907.89|20024.16|19904.16|20028.11|19908.11|20024.16|19904.16|10
1631151850000|2021-09-09 01:44:10|20023.74|19903.74|20021.57|19901.57|20023.74|19903.74|20021.57|19901.57|10
1631151860000|2021-09-09 01:44:20|20021.47|19901.47|20019.39|19899.39|20021.47|19901.47|20019.29|19899.29|10
1631151870000|2021-09-09 01:44:30|20019.19|19899.19|20020.71|19900.71|20021.28|19901.28|20019.13|19899.13|10
1631151880000|2021-09-09 01:44:40|20020.78|19900.78|20015.19|19895.19|20020.78|19900.78|20015.19|19895.19|9
1631151890000|2021-09-09 01:44:50|20014.89|19894.89|20012.57|19892.57|20015.09|19895.09|20012.57|19892.57|10
1631151900000|2021-09-09 01:45:00|20012.6|19892.6|20012.12|19892.12|20012.62|19892.62|20011.96|19891.96|10
1631151910000|2021-09-09 01:45:10|20012.07|19892.07|20006.61|19886.61|20013.57|19893.57|20006.61|19886.61|10
1631151920000|2021-09-09 01:45:20|20006.48|19886.48|20003.09|19883.09|20007.19|19887.19|20003.09|19883.09|10
1631151930000|2021-09-09 01:45:30|20002.4|19882.4|19993.98|19873.98|20002.4|19882.4|19993.98|19873.98|10
1631151940000|2021-09-09 01:45:40|19991.35|19871.35|19991.08|19871.08|19991.83|19871.83|19989.74|19869.74|10
1631151950000|2021-09-09 01:45:50|19991.38|19871.38|19985.2|19865.2|19991.38|19871.38|19985.2|19865.2|10
1631151960000|2021-09-09 01:46:00|19984.94|19864.94|19983.19|19863.19|19984.94|19864.94|19982.56|19862.56|10
1631151970000|2021-09-09 01:46:10|19985.09|19865.09|19984.73|19864.73|19986.54|19866.54|19984.73|19864.73|10
1631151980000|2021-09-09 01:46:20|19983.83|19863.83|19974.74|19854.74|19983.83|19863.83|19974.74|19854.74|10
1631151990000|2021-09-09 01:46:30|19974.1|19854.1|19971.78|19851.78|19974.1|19854.1|19971.78|19851.78|10
1631152000000|2021-09-09 01:46:40|19973.41|19853.41|19970.99|19850.99|19973.41|19853.41|19970.99|19850.99|10
1631152010000|2021-09-09 01:46:50|19971|19851|19971.48|19851.48|19971.71|19851.71|19970.04|19850.04|9
1631152020000|2021-09-09 01:47:00|19971.29|19851.29|19970.38|19850.38|19973.62|19853.62|19969.49|19849.49|10
1631152030000|2021-09-09 01:47:10|19970.26|19850.26|19973|19853|19973.07|19853.07|19970.11|19850.11|10
1631152040000|2021-09-09 01:47:20|19973.07|19853.07|19977.69|19857.69|19977.74|19857.74|19973.07|19853.07|10
1631152050000|2021-09-09 01:47:30|19978.11|19858.11|19981.7|19861.7|19981.79|19861.79|19978.11|19858.11|10
1631152060000|2021-09-09 01:47:40|19981.08|19861.08|19982.81|19862.81|19982.81|19862.81|19979.85|19859.85|10
1631152070000|2021-09-09 01:47:50|19982.73|19862.73|19984.09|19864.09|19984.09|19864.09|19982.11|19862.11|10
1631152080000|2021-09-09 01:48:00|19985.19|19865.19|19990.96|19870.96|19990.96|19870.96|19985.19|19865.19|10
1631152090000|2021-09-09 01:48:10|19994.17|19874.17|20002.28|19882.28|20002.28|19882.28|19994.17|19874.17|10
1631152100000|2021-09-09 01:48:20|20002.23|19882.23|20010.43|19890.43|20010.43|19890.43|20002.1|19882.1|10
1631152110000|2021-09-09 01:48:30|20010.56|19890.56|20014.75|19894.75|20014.93|19894.93|20010.56|19890.56|10
1631152120000|2021-09-09 01:48:40|20014.74|19894.74|20017.64|19897.64|20018.73|19898.73|20014.74|19894.74|10
1631152130000|2021-09-09 01:48:50|20017.58|19897.58|20017.46|19897.46|20017.58|19897.58|20015.96|19895.96|10
1631152140000|2021-09-09 01:49:00|20018.9|19898.9|20022.48|19902.48|20023.42|19903.42|20018.86|19898.86|10
1631152150000|2021-09-09 01:49:10|20021.21|19901.21|20017.69|19897.69|20021.21|19901.21|20017.69|19897.69|10
1631152160000|2021-09-09 01:49:20|20017.65|19897.65|20019.78|19899.78|20019.78|19899.78|20016.76|19896.76|10
1631152170000|2021-09-09 01:49:30|20019.68|19899.68|20021.76|19901.76|20022.69|19902.69|20019.26|19899.26|10
1631152180000|2021-09-09 01:49:40|20021.97|19901.97|20023.59|19903.59|20023.8|19903.8|20021.62|19901.62|10
1631152190000|2021-09-09 01:49:50|20024.07|19904.07|20023.97|19903.97|20024.16|19904.16|20022.94|19902.94|10
1631152200000|2021-09-09 01:50:00|20024.06|19904.06|20024.48|19904.48|20024.87|19904.87|20023.84|19903.84|10
1631152210000|2021-09-09 01:50:10|20024.32|19904.32|20020.94|19900.94|20024.38|19904.38|20020.94|19900.94|9
1631152220000|2021-09-09 01:50:20|20020.93|19900.93|20020.47|19900.47|20021.44|19901.44|20020.47|19900.47|10
1631152230000|2021-09-09 01:50:30|20020.41|19900.41|20018.62|19898.62|20020.46|19900.46|20018.62|19898.62|10
1631152240000|2021-09-09 01:50:40|20017.46|19897.46|20018.06|19898.06|20019.12|19899.12|20016.57|19896.57|9
1631152250000|2021-09-09 01:50:50|20017.32|19897.32|20017.61|19897.61|20018.09|19898.09|20016.57|19896.57|10
1631152260000|2021-09-09 01:51:00|20018.67|19898.67|20015.24|19895.24|20019.01|19899.01|20015.24|19895.24|10
1631152270000|2021-09-09 01:51:10|20014.04|19894.04|20009.29|19889.29|20014.04|19894.04|20009.29|19889.29|10
1631152280000|2021-09-09 01:51:20|20008.76|19888.76|20004.87|19884.87|20008.76|19888.76|20004.57|19884.57|10
1631152290000|2021-09-09 01:51:30|20004.78|19884.78|19997.15|19877.15|20004.89|19884.89|19996.96|19876.96|9
1631152300000|2021-09-09 01:51:40|19997.22|19877.22|19996.55|19876.55|19997.67|19877.67|19995.24|19875.24|9
1631152310000|2021-09-09 01:51:50|19996.81|19876.81|19996.06|19876.06|19997.73|19877.73|19996.06|19876.06|10
1631152320000|2021-09-09 01:52:00|19995.34|19875.34|19996.29|19876.29|19996.29|19876.29|19994.9|19874.9|10
1631152330000|2021-09-09 01:52:10|19996.57|19876.57|20000.99|19880.99|20000.99|19880.99|19996.57|19876.57|10
1631152340000|2021-09-09 01:52:20|20002.35|19882.35|20006.31|19886.31|20007.97|19887.97|20002.35|19882.35|9
1631152350000|2021-09-09 01:52:30|20007.14|19887.14|20011.73|19891.73|20011.73|19891.73|20007.14|19887.14|10
1631152360000|2021-09-09 01:52:40|20011.83|19891.83|20018.32|19898.32|20018.32|19898.32|20011.42|19891.42|10
1631152370000|2021-09-09 01:52:50|20018.83|19898.83|20016.98|19896.98|20019.23|19899.23|20016.98|19896.98|10
1631152380000|2021-09-09 01:53:00|20016.63|19896.63|20016.27|19896.27|20016.63|19896.63|20015.57|19895.57|9
1631152390000|2021-09-09 01:53:10|20016.06|19896.06|20016.41|19896.41|20017.76|19897.76|20015.68|19895.68|10
1631152400000|2021-09-09 01:53:20|20016.52|19896.52|20017.04|19897.04|20017.38|19897.38|20015.96|19895.96|9
1631152410000|2021-09-09 01:53:30|20018.74|19898.74|20019.94|19899.94|20019.94|19899.94|20018.67|19898.67|10
1631152420000|2021-09-09 01:53:40|20020.05|19900.05|20019.69|19899.69|20020.05|19900.05|20018.29|19898.29|9
1631152430000|2021-09-09 01:53:50|20020.11|19900.11|20019.79|19899.79|20020.28|19900.28|20019.48|19899.48|9
1631152440000|2021-09-09 01:54:00|20019.88|19899.88|20020.31|19900.31|20020.31|19900.31|20018.62|19898.62|10
1631152450000|2021-09-09 01:54:10|20021.73|19901.73|20025.43|19905.43|20025.43|19905.43|20021.73|19901.73|10
1631152460000|2021-09-09 01:54:20|20025.14|19905.14|20029.68|19909.68|20029.68|19909.68|20025.14|19905.14|10
1631152470000|2021-09-09 01:54:30|20030.37|19910.37|20035.96|19915.96|20035.96|19915.96|20030.37|19910.37|10
1631152480000|2021-09-09 01:54:40|20038.25|19918.25|20040.67|19920.67|20040.67|19920.67|20036.27|19916.27|10
1631152490000|2021-09-09 01:54:50|20040.93|19920.93|20040.34|19920.34|20043.35|19923.35|20040.34|19920.34|9
1631152500000|2021-09-09 01:55:00|20039.95|19919.95|20041.26|19921.26|20041.47|19921.47|20039.88|19919.88|10
1631152510000|2021-09-09 01:55:10|20041.52|19921.52|20039.81|19919.81|20041.7|19921.7|20039.81|19919.81|8
1631152520000|2021-09-09 01:55:20|20040.07|19920.07|20036.86|19916.86|20040.31|19920.31|20036.86|19916.86|10
1631152530000|2021-09-09 01:55:30|20036.99|19916.99|20034.14|19914.14|20036.99|19916.99|20034.14|19914.14|10
1631152540000|2021-09-09 01:55:40|20033.46|19913.46|20030.91|19910.91|20033.46|19913.46|20030.91|19910.91|10
1631152550000|2021-09-09 01:55:50|20031.99|19911.99|20034.64|19914.64|20034.91|19914.91|20031.99|19911.99|10
1631152560000|2021-09-09 01:56:00|20034.43|19914.43|20034.87|19914.87|20034.92|19914.92|20034.25|19914.25|10
1631152570000|2021-09-09 01:56:10|20034.49|19914.49|20037.03|19917.03|20037.03|19917.03|20034.03|19914.03|9
1631152580000|2021-09-09 01:56:20|20038|19918|20043.79|19923.79|20043.95|19923.95|20038|19918|10
1631152590000|2021-09-09 01:56:30|20044.96|19924.96|20058.27|19938.27|20058.27|19938.27|20044.96|19924.96|10
1631152600000|2021-09-09 01:56:40|20058.69|19938.69|20063|19943|20063|19943|20058.69|19938.69|10
1631152610000|2021-09-09 01:56:50|20063.99|19943.99|20076.85|19956.85|20076.85|19956.85|20063.99|19943.99|10
1631152620000|2021-09-09 01:57:00|20079.1|19959.1|20090.85|19970.85|20090.85|19970.85|20079.1|19959.1|10
1631152630000|2021-09-09 01:57:10|20090.52|19970.52|20089|19969|20091.99|19971.99|20089|19969|10
1631152640000|2021-09-09 01:57:20|20089.88|19969.88|20094.08|19974.08|20094.08|19974.08|20089.88|19969.88|9
1631152650000|2021-09-09 01:57:30|20093.69|19973.69|20100.83|19980.83|20100.94|19980.94|20093.69|19973.69|10
1631152660000|2021-09-09 01:57:40|20102.51|19982.51|20103.29|19983.29|20105.91|19985.91|20102.51|19982.51|10
1631152670000|2021-09-09 01:57:50|20102.99|19982.99|20101.3|19981.3|20103.51|19983.51|20101.3|19981.3|10
1631152680000|2021-09-09 01:58:00|20100.42|19980.42|20100.8|19980.8|20100.8|19980.8|20099.43|19979.43|9
1631152690000|2021-09-09 01:58:10|20100.7|19980.7|20097.57|19977.57|20100.89|19980.89|20097.57|19977.57|10
1631152700000|2021-09-09 01:58:20|20097.4|19977.4|20097.9|19977.9|20098.59|19978.59|20097.4|19977.4|10
1631152710000|2021-09-09 01:58:30|20098.62|19978.62|20096.44|19976.44|20100.01|19980.01|20096.44|19976.44|10
1631152720000|2021-09-09 01:58:40|20095.53|19975.53|20094.33|19974.33|20095.53|19975.53|20093.98|19973.98|10
1631152730000|2021-09-09 01:58:50|20091.9|19971.9|20091.9|19971.9|20092.6|19972.6|20091.22|19971.22|10
1631152740000|2021-09-09 01:59:00|20092.36|19972.36|20092.83|19972.83|20094.24|19974.24|20092.36|19972.36|9
1631152750000|2021-09-09 01:59:10|20092.79|19972.79|20092.76|19972.76|20094.14|19974.14|20092.53|19972.53|9
1631152760000|2021-09-09 01:59:20|20092.69|19972.69|20092.47|19972.47|20092.85|19972.85|20092.31|19972.31|10
1631152770000|2021-09-09 01:59:30|20092.25|19972.25|20089.94|19969.94|20092.25|19972.25|20089.7|19969.7|10
1631152780000|2021-09-09 01:59:40|20089.9|19969.9|20084.42|19964.42|20089.9|19969.9|20084.42|19964.42|10
1631152790000|2021-09-09 01:59:50|20083.83|19963.83|20079.97|19959.97|20083.9|19963.9|20079.97|19959.97|10
1631152800000|2021-09-09 02:00:00|20079.56|19959.56|20081.55|19961.55|20081.55|19961.55|20078.29|19958.29|10
1631152810000|2021-09-09 02:00:10|20082.2|19962.2|20085.11|19965.11|20085.31|19965.31|20082.2|19962.2|9
1631152820000|2021-09-09 02:00:20|20085.35|19965.35|20086.95|19966.95|20086.95|19966.95|20085.04|19965.04|10
1631152830000|2021-09-09 02:00:30|20086.67|19966.67|20096.38|19976.38|20096.38|19976.38|20086.67|19966.67|10
1631152840000|2021-09-09 02:00:40|20097.08|19977.08|20100.48|19980.48|20100.48|19980.48|20097.08|19977.08|10
1631152850000|2021-09-09 02:00:50|20100.64|19980.64|20106.09|19986.09|20106.14|19986.14|20100.64|19980.64|10
1631152860000|2021-09-09 02:01:00|20103.67|19983.67|20103.72|19983.72|20104.03|19984.03|20103.11|19983.11|10
1631152870000|2021-09-09 02:01:10|20103.67|19983.67|20104.46|19984.46|20104.61|19984.61|20103.67|19983.67|9
1631152880000|2021-09-09 02:01:20|20104.12|19984.12|20103.5|19983.5|20104.12|19984.12|20102.7|19982.7|10
1631152890000|2021-09-09 02:01:30|20103.97|19983.97|20108.08|19988.08|20108.08|19988.08|20103.97|19983.97|10
1631152900000|2021-09-09 02:01:40|20108.6|19988.6|20112.56|19992.56|20112.56|19992.56|20108.6|19988.6|10
1631152910000|2021-09-09 02:01:50|20112.7|19992.7|20117.17|19997.17|20117.39|19997.39|20112.33|19992.33|10
1631152920000|2021-09-09 02:02:00|20117.55|19997.55|20120.54|20000.54|20120.54|20000.54|20117.55|19997.55|10
1631152930000|2021-09-09 02:02:10|20120.36|20000.36|20122.35|20002.35|20122.86|20002.86|20120.36|20000.36|9
1631152940000|2021-09-09 02:02:20|20122.34|20002.34|20122.69|20002.69|20123.19|20003.19|20122.34|20002.34|10
1631152950000|2021-09-09 02:02:30|20122.62|20002.62|20122.75|20002.75|20123.09|20003.09|20122.05|20002.05|10
1631152960000|2021-09-09 02:02:40|20122.68|20002.68|20121.36|20001.36|20123.09|20003.09|20121.36|20001.36|10
1631152970000|2021-09-09 02:02:50|20121.18|20001.18|20120.95|20000.95|20121.18|20001.18|20120.06|20000.06|10
1631152980000|2021-09-09 02:03:00|20121.48|20001.48|20123.34|20003.34|20123.81|20003.81|20121.48|20001.48|10
1631152990000|2021-09-09 02:03:10|20123.63|20003.63|20125.9|20005.9|20125.9|20005.9|20123.63|20003.63|9
1631153000000|2021-09-09 02:03:20|20125.97|20005.97|20129.04|20009.04|20129.04|20009.04|20125.97|20005.97|10
1631153010000|2021-09-09 02:03:30|20129.06|20009.06|20128.17|20008.17|20129.06|20009.06|20127.72|20007.72|10
1631153020000|2021-09-09 02:03:40|20127.74|20007.74|20126.48|20006.48|20127.84|20007.84|20126.48|20006.48|10
1631153030000|2021-09-09 02:03:50|20126.63|20006.63|20123.97|20003.97|20126.92|20006.92|20123.97|20003.97|10
1631153040000|2021-09-09 02:04:00|20123.16|20003.16|20128.89|20008.89|20128.89|20008.89|20121.05|20001.05|10
1631153050000|2021-09-09 02:04:10|20129.91|20009.91|20133.4|20013.4|20133.4|20013.4|20129.85|20009.85|9
1631153060000|2021-09-09 02:04:20|20133.69|20013.69|20137.48|20017.48|20137.48|20017.48|20132.34|20012.34|9
1631153070000|2021-09-09 02:04:30|20137.55|20017.55|20146.92|20026.92|20146.92|20026.92|20137.55|20017.55|10
1631153080000|2021-09-09 02:04:40|20146.81|20026.81|20147.75|20027.75|20149.16|20029.16|20146.81|20026.81|10
1631153090000|2021-09-09 02:04:50|20147.41|20027.41|20146.27|20026.27|20147.41|20027.41|20146.27|20026.27|10
1631153100000|2021-09-09 02:05:00|20146.55|20026.55|20140.37|20020.37|20146.62|20026.62|20140.37|20020.37|10
1631153110000|2021-09-09 02:05:10|20140.59|20020.59|20134.5|20014.5|20141.28|20021.28|20134.5|20014.5|10
1631153120000|2021-09-09 02:05:20|20134.26|20014.26|20129.34|20009.34|20134.59|20014.59|20129.29|20009.29|10
1631153130000|2021-09-09 02:05:30|20129.31|20009.31|20129.29|20009.29|20129.31|20009.31|20128.5|20008.5|10
1631153140000|2021-09-09 02:05:40|20129.1|20009.1|20129.54|20009.54|20130.11|20010.11|20129.1|20009.1|10
1631153150000|2021-09-09 02:05:50|20129.21|20009.21|20129.69|20009.69|20131.87|20011.87|20129.21|20009.21|10
1631153160000|2021-09-09 02:06:00|20129.72|20009.72|20130.29|20010.29|20130.47|20010.47|20129.25|20009.25|9
1631153170000|2021-09-09 02:06:10|20129.49|20009.49|20126.16|20006.16|20129.49|20009.49|20125.38|20005.38|10
1631153180000|2021-09-09 02:06:20|20126.41|20006.41|20128.56|20008.56|20128.56|20008.56|20125.12|20005.12|10
1631153190000|2021-09-09 02:06:30|20128.73|20008.73|20129.61|20009.61|20130.02|20010.02|20128.19|20008.19|10
1631153200000|2021-09-09 02:06:40|20129.51|20009.51|20131.49|20011.49|20131.49|20011.49|20129.24|20009.24|10
1631153210000|2021-09-09 02:06:50|20131.56|20011.56|20136.67|20016.67|20136.72|20016.72|20131.16|20011.16|10
1631153220000|2021-09-09 02:07:00|20137.89|20017.89|20139.54|20019.54|20139.93|20019.93|20137.89|20017.89|10
1631153230000|2021-09-09 02:07:10|20140.09|20020.09|20138.09|20018.09|20140.46|20020.46|20137.81|20017.81|10
1631153240000|2021-09-09 02:07:20|20138.79|20018.79|20142.8|20022.8|20142.87|20022.87|20138.63|20018.63|10
1631153250000|2021-09-09 02:07:30|20143.42|20023.42|20150.34|20030.34|20150.34|20030.34|20143.37|20023.37|10
1631153260000|2021-09-09 02:07:40|20149.94|20029.94|20149.01|20029.01|20149.94|20029.94|20148.33|20028.33|10
1631153270000|2021-09-09 02:07:50|20148.38|20028.38|20146.99|20026.99|20148.6|20028.6|20146.99|20026.99|10
1631153280000|2021-09-09 02:08:00|20147.56|20027.56|20144.75|20024.75|20147.86|20027.86|20144.75|20024.75|10
1631153290000|2021-09-09 02:08:10|20144.54|20024.54|20143.65|20023.65|20144.82|20024.82|20143.39|20023.39|9
1631153300000|2021-09-09 02:08:20|20143.5|20023.5|20141.98|20021.98|20143.8|20023.8|20141.61|20021.61|10
1631153310000|2021-09-09 02:08:30|20142.19|20022.19|20140.87|20020.87|20142.29|20022.29|20140.83|20020.83|9
1631153320000|2021-09-09 02:08:40|20141.94|20021.94|20140.63|20020.63|20141.94|20021.94|20140.63|20020.63|10
1631153330000|2021-09-09 02:08:50|20140.79|20020.79|20145.97|20025.97|20145.97|20025.97|20140.79|20020.79|10
1631153340000|2021-09-09 02:09:00|20146.13|20026.13|20147.43|20027.43|20147.43|20027.43|20145.83|20025.83|10
1631153350000|2021-09-09 02:09:10|20147.63|20027.63|20143.36|20023.36|20147.91|20027.91|20143.36|20023.36|10
1631153360000|2021-09-09 02:09:20|20143.21|20023.21|20144.64|20024.64|20144.64|20024.64|20142.57|20022.57|10
1631153370000|2021-09-09 02:09:30|20144.87|20024.87|20150.09|20030.09|20150.09|20030.09|20144.87|20024.87|10
1631153380000|2021-09-09 02:09:40|20150.55|20030.55|20154.59|20034.59|20154.59|20034.59|20149.64|20029.64|10
1631153390000|2021-09-09 02:09:50|20155.93|20035.93|20156.5|20036.5|20157.35|20037.35|20155.58|20035.58|10
1631153400000|2021-09-09 02:10:00|20158.03|20038.03|20156.6|20036.6|20158.9|20038.9|20156.6|20036.6|9
1631153410000|2021-09-09 02:10:10|20156.79|20036.79|20157.88|20037.88|20158.6|20038.6|20156.43|20036.43|9
1631153420000|2021-09-09 02:10:20|20156.82|20036.82|20152.66|20032.66|20157.04|20037.04|20152.66|20032.66|10
1631153430000|2021-09-09 02:10:30|20151.69|20031.69|20144.38|20024.38|20151.69|20031.69|20144.38|20024.38|10
1631153440000|2021-09-09 02:10:40|20144.66|20024.66|20144.11|20024.11|20144.66|20024.66|20143.24|20023.24|9
1631153450000|2021-09-09 02:10:50|20144.12|20024.12|20147.86|20027.86|20147.86|20027.86|20142.89|20022.89|10
1631153460000|2021-09-09 02:11:00|20147.97|20027.97|20151.01|20031.01|20151.01|20031.01|20147.97|20027.97|10
1631153470000|2021-09-09 02:11:10|20151.23|20031.23|20151.54|20031.54|20151.67|20031.67|20150.33|20030.33|10
1631153480000|2021-09-09 02:11:20|20151.77|20031.77|20151.18|20031.18|20152.02|20032.02|20150.06|20030.06|10
1631153490000|2021-09-09 02:11:30|20151.31|20031.31|20156.48|20036.48|20157.42|20037.42|20150.84|20030.84|10
1631153500000|2021-09-09 02:11:40|20156.54|20036.54|20157.85|20037.85|20158.1|20038.1|20156.4|20036.4|10
1631153510000|2021-09-09 02:11:50|20157.29|20037.29|20158.16|20038.16|20158.16|20038.16|20156.35|20036.35|10
1631153520000|2021-09-09 02:12:00|20158.71|20038.71|20163.64|20043.64|20163.64|20043.64|20158.71|20038.71|9
1631153530000|2021-09-09 02:12:10|20163.94|20043.94|20163.19|20043.19|20164.57|20044.57|20163.19|20043.19|10
1631153540000|2021-09-09 02:12:20|20162.7|20042.7|20159.65|20039.65|20162.7|20042.7|20159.5|20039.5|10
1631153550000|2021-09-09 02:12:30|20158.92|20038.92|20156.54|20036.54|20158.92|20038.92|20156.54|20036.54|10
1631153560000|2021-09-09 02:12:40|20156|20036|20155.3|20035.3|20157.17|20037.17|20154.87|20034.87|10
1631153570000|2021-09-09 02:12:50|20156.24|20036.24|20159.58|20039.58|20159.73|20039.73|20156.24|20036.24|10
1631153580000|2021-09-09 02:13:00|20159.97|20039.97|20158.37|20038.37|20160.37|20040.37|20158.37|20038.37|10
1631153590000|2021-09-09 02:13:10|20158.06|20038.06|20153.45|20033.45|20158.06|20038.06|20153.45|20033.45|10
1631153600000|2021-09-09 02:13:20|20153.19|20033.19|20152.3|20032.3|20153.19|20033.19|20151.81|20031.81|10
1631153610000|2021-09-09 02:13:30|20152.34|20032.34|20149.66|20029.66|20153.6|20033.6|20149.66|20029.66|10
1631153620000|2021-09-09 02:13:40|20149.55|20029.55|20147.02|20027.02|20149.55|20029.55|20146.55|20026.55|10
1631153630000|2021-09-09 02:13:50|20147.34|20027.34|20146.99|20026.99|20147.34|20027.34|20146.71|20026.71|10
1631153640000|2021-09-09 02:14:00|20147.69|20027.69|20146.81|20026.81|20147.69|20027.69|20146.69|20026.69|9
1631153650000|2021-09-09 02:14:10|20146.9|20026.9|20147.01|20027.01|20147.01|20027.01|20145.91|20025.91|9
1631153660000|2021-09-09 02:14:20|20146.81|20026.81|20146.37|20026.37|20147.43|20027.43|20146.1|20026.1|9
1631153670000|2021-09-09 02:14:30|20146.67|20026.67|20149.52|20029.52|20149.6|20029.6|20146.67|20026.67|10
1631153680000|2021-09-09 02:14:40|20149.63|20029.63|20149.99|20029.99|20151.48|20031.48|20149.63|20029.63|9
1631153690000|2021-09-09 02:14:50|20150.14|20030.14|20150.55|20030.55|20152|20032|20150.14|20030.14|10
1631153700000|2021-09-09 02:15:00|20150.61|20030.61|20150.26|20030.26|20150.61|20030.61|20149.69|20029.69|10
1631153710000|2021-09-09 02:15:10|20150.05|20030.05|20150.07|20030.07|20151.73|20031.73|20149.69|20029.69|10
1631153720000|2021-09-09 02:15:20|20148.62|20028.62|20143.66|20023.66|20148.62|20028.62|20143.66|20023.66|9
1631153730000|2021-09-09 02:15:30|20143.04|20023.04|20139.45|20019.45|20143.04|20023.04|20139.45|20019.45|10
1631153740000|2021-09-09 02:15:40|20138.93|20018.93|20131.72|20011.72|20138.93|20018.93|20131.14|20011.14|10
1631153750000|2021-09-09 02:15:50|20130.52|20010.52|20132.17|20012.17|20132.17|20012.17|20129.15|20009.15|10
1631153760000|2021-09-09 02:16:00|20133.34|20013.34|20135.19|20015.19|20135.51|20015.51|20133.02|20013.02|10
1631153770000|2021-09-09 02:16:10|20133.84|20013.84|20135.35|20015.35|20135.35|20015.35|20133.14|20013.14|10
1631153780000|2021-09-09 02:16:20|20135.64|20015.64|20138.69|20018.69|20138.69|20018.69|20135.53|20015.53|9
1631153790000|2021-09-09 02:16:30|20140.47|20020.47|20142.5|20022.5|20142.5|20022.5|20140.47|20020.47|10
1631153800000|2021-09-09 02:16:40|20142.99|20022.99|20148.17|20028.17|20148.17|20028.17|20142.99|20022.99|10
1631153810000|2021-09-09 02:16:50|20148.72|20028.72|20151.32|20031.32|20151.36|20031.36|20148.35|20028.35|9
1631153820000|2021-09-09 02:17:00|20151|20031|20150.25|20030.25|20152.19|20032.19|20150.25|20030.25|10
1631153830000|2021-09-09 02:17:10|20150.14|20030.14|20150.12|20030.12|20150.34|20030.34|20149.51|20029.51|10
1631153840000|2021-09-09 02:17:20|20149.63|20029.63|20150.03|20030.03|20150.03|20030.03|20148.48|20028.48|9
1631153850000|2021-09-09 02:17:30|20150.4|20030.4|20148.74|20028.74|20150.4|20030.4|20147.99|20027.99|10
1631153860000|2021-09-09 02:17:40|20148.63|20028.63|20147.93|20027.93|20148.75|20028.75|20147.93|20027.93|10
1631153870000|2021-09-09 02:17:50|20148.81|20028.81|20146.98|20026.98|20150.04|20030.04|20146.98|20026.98|10
1631153880000|2021-09-09 02:18:00|20146.76|20026.76|20145.7|20025.7|20147.18|20027.18|20145.39|20025.39|10
1631153890000|2021-09-09 02:18:10|20145.67|20025.67|20145.85|20025.85|20147.94|20027.94|20145.67|20025.67|10
1631153900000|2021-09-09 02:18:20|20145.32|20025.32|20144.68|20024.68|20145.32|20025.32|20143.34|20023.34|10
1631153910000|2021-09-09 02:18:30|20143.83|20023.83|20145.03|20025.03|20145.61|20025.61|20143.83|20023.83|9
1631153920000|2021-09-09 02:18:40|20145.61|20025.61|20144.29|20024.29|20146.25|20026.25|20144.29|20024.29|10
1631153930000|2021-09-09 02:18:50|20144.34|20024.34|20139.55|20019.55|20144.34|20024.34|20139.4|20019.4|10
1631153940000|2021-09-09 02:19:00|20139.34|20019.34|20134.5|20014.5|20139.34|20019.34|20134.5|20014.5|9
1631153950000|2021-09-09 02:19:10|20133.73|20013.73|20134.27|20014.27|20134.3|20014.3|20130.73|20010.73|10
1631153960000|2021-09-09 02:19:20|20134.18|20014.18|20131.46|20011.46|20134.72|20014.72|20130.94|20010.94|10
1631153970000|2021-09-09 02:19:30|20131.63|20011.63|20125.09|20005.09|20131.67|20011.67|20124.88|20004.88|10
1631153980000|2021-09-09 02:19:40|20124.99|20004.99|20118.28|19998.28|20125.91|20005.91|20118.28|19998.28|10
1631153990000|2021-09-09 02:19:50|20116.32|19996.32|20110.59|19990.59|20116.32|19996.32|20110.53|19990.53|10
1631154000000|2021-09-09 02:20:00|20111.01|19991.01|20112.71|19992.71|20112.71|19992.71|20111.01|19991.01|9
1631154010000|2021-09-09 02:20:10|20112.44|19992.44|20113.08|19993.08|20115.28|19995.28|20112.19|19992.19|9
1631154020000|2021-09-09 02:20:20|20113.55|19993.55|20114.53|19994.53|20115.55|19995.55|20113.37|19993.37|10
1631154030000|2021-09-09 02:20:30|20114.25|19994.25|20116.18|19996.18|20116.36|19996.36|20114.25|19994.25|10
1631154040000|2021-09-09 02:20:40|20116.45|19996.45|20112.39|19992.39|20116.45|19996.45|20112.39|19992.39|10
1631154050000|2021-09-09 02:20:50|20112.16|19992.16|20107.89|19987.89|20112.16|19992.16|20107.86|19987.86|10
1631154060000|2021-09-09 02:21:00|20106.37|19986.37|20103.7|19983.7|20107.1|19987.1|20103.41|19983.41|10
1631154070000|2021-09-09 02:21:10|20104.73|19984.73|20104.9|19984.9|20106.83|19986.83|20104.73|19984.73|10
1631154080000|2021-09-09 02:21:20|20104.92|19984.92|20110.12|19990.12|20110.12|19990.12|20104.83|19984.83|10
1631154090000|2021-09-09 02:21:30|20114.24|19994.24|20118.61|19998.61|20118.61|19998.61|20114.24|19994.24|10
1631154100000|2021-09-09 02:21:40|20119.44|19999.44|20122.84|20002.84|20122.86|20002.86|20119.44|19999.44|10
1631154110000|2021-09-09 02:21:50|20123.7|20003.7|20122.98|20002.98|20123.86|20003.86|20122.41|20002.41|10
1631154120000|2021-09-09 02:22:00|20122.78|20002.78|20122.67|20002.67|20123.26|20003.26|20122.63|20002.63|10
1631154130000|2021-09-09 02:22:10|20122.96|20002.96|20121.11|20001.11|20122.96|20002.96|20121.11|20001.11|10
1631154140000|2021-09-09 02:22:20|20120.94|20000.94|20119.36|19999.36|20120.94|20000.94|20119.3|19999.3|10
1631154150000|2021-09-09 02:22:30|20118.75|19998.75|20115.1|19995.1|20118.75|19998.75|20115.1|19995.1|10
1631154160000|2021-09-09 02:22:40|20114.99|19994.99|20112.72|19992.72|20114.99|19994.99|20112.72|19992.72|10
1631154170000|2021-09-09 02:22:50|20112.39|19992.39|20111.23|19991.23|20113.62|19993.62|20111.23|19991.23|10
1631154180000|2021-09-09 02:23:00|20112.7|19992.7|20109.29|19989.29|20112.7|19992.7|20109.29|19989.29|10
1631154190000|2021-09-09 02:23:10|20109.12|19989.12|20109.55|19989.55|20109.55|19989.55|20108.23|19988.23|9
1631154200000|2021-09-09 02:23:20|20109.91|19989.91|20114.27|19994.27|20114.72|19994.72|20109.91|19989.91|10
1631154210000|2021-09-09 02:23:30|20114.34|19994.34|20114.33|19994.33|20115.51|19995.51|20114.07|19994.07|10
1631154220000|2021-09-09 02:23:40|20114.59|19994.59|20115.44|19995.44|20116.03|19996.03|20114.41|19994.41|9
1631154230000|2021-09-09 02:23:50|20115.55|19995.55|20114.1|19994.1|20115.57|19995.57|20114.1|19994.1|9
1631154240000|2021-09-09 02:24:00|20113.89|19993.89|20109.23|19989.23|20113.89|19993.89|20109.23|19989.23|10
1631154250000|2021-09-09 02:24:10|20108.54|19988.54|20097.63|19977.63|20108.54|19988.54|20097.63|19977.63|10
1631154260000|2021-09-09 02:24:20|20097.42|19977.42|20095.52|19975.52|20098.71|19978.71|20095.52|19975.52|10
1631154270000|2021-09-09 02:24:30|20092.87|19972.87|20085.64|19965.64|20092.87|19972.87|20085.64|19965.64|10
1631154280000|2021-09-09 02:24:40|20085.15|19965.15|20084.68|19964.68|20086|19966|20084.44|19964.44|10
1631154290000|2021-09-09 02:24:50|20085.03|19965.03|20076.05|19956.05|20085.03|19965.03|20075.71|19955.71|10
1631154300000|2021-09-09 02:25:00|20077.42|19957.42|20072.6|19952.6|20077.42|19957.42|20072.6|19952.6|10
1631154310000|2021-09-09 02:25:10|20072.11|19952.11|20052.48|19932.48|20072.11|19952.11|20052.48|19932.48|10
1631154320000|2021-09-09 02:25:20|20050.02|19930.02|20055.18|19935.18|20055.56|19935.56|20050.02|19930.02|10
1631154330000|2021-09-09 02:25:30|20055.54|19935.54|20043.3|19923.3|20055.54|19935.54|20043.2|19923.2|10
1631154340000|2021-09-09 02:25:40|20042.93|19922.93|20032.98|19912.98|20042.93|19922.93|20032.98|19912.98|10
1631154350000|2021-09-09 02:25:50|20032.92|19912.92|20027.48|19907.48|20032.92|19912.92|20027.3|19907.3|10
1631154360000|2021-09-09 02:26:00|20026.85|19906.85|20022.48|19902.48|20026.98|19906.98|20022.32|19902.32|10
1631154370000|2021-09-09 02:26:10|20022.03|19902.03|20021.56|19901.56|20024.13|19904.13|20021.56|19901.56|10
1631154380000|2021-09-09 02:26:20|20020.72|19900.72|20020.33|19900.33|20020.85|19900.85|20019.59|19899.59|10
1631154390000|2021-09-09 02:26:30|20019.88|19899.88|20018.71|19898.71|20020.31|19900.31|20018.71|19898.71|9
1631154400000|2021-09-09 02:26:40|20018.74|19898.74|20016.38|19896.38|20018.82|19898.82|20016.38|19896.38|10
1631154410000|2021-09-09 02:26:50|20016.14|19896.14|20008.18|19888.18|20016.14|19896.14|20008.18|19888.18|10
1631154420000|2021-09-09 02:27:00|20005.52|19885.52|19996.77|19876.77|20005.52|19885.52|19995.43|19875.43|10
1631154430000|2021-09-09 02:27:10|19997.45|19877.45|19997.52|19877.52|19998.23|19878.23|19997.22|19877.22|10
1631154440000|2021-09-09 02:27:20|19997.12|19877.12|19994.36|19874.36|19997.4|19877.4|19994.36|19874.36|10
1631154450000|2021-09-09 02:27:30|19993.56|19873.56|19991.48|19871.48|19994.5|19874.5|19991.48|19871.48|10
1631154460000|2021-09-09 02:27:40|19991.73|19871.73|19990.05|19870.05|19992.21|19872.21|19989.99|19869.99|10
1631154470000|2021-09-09 02:27:50|19990.12|19870.12|19987.46|19867.46|19990.12|19870.12|19985.8|19865.8|10
1631154480000|2021-09-09 02:28:00|19987.45|19867.45|19986.12|19866.12|19987.59|19867.59|19986.12|19866.12|10
1631154490000|2021-09-09 02:28:10|19986.78|19866.78|19982.49|19862.49|19986.78|19866.78|19982.08|19862.08|10
1631154500000|2021-09-09 02:28:20|19982.29|19862.29|19980.57|19860.57|19983.16|19863.16|19980.41|19860.41|10
1631154510000|2021-09-09 02:28:30|19981.12|19861.12|19977.51|19857.51|19981.12|19861.12|19977.11|19857.11|10
1631154520000|2021-09-09 02:28:40|19976.17|19856.17|19966.74|19846.74|19976.17|19856.17|19965.95|19845.95|10
1631154530000|2021-09-09 02:28:50|19966.52|19846.52|19964.79|19844.79|19969.53|19849.53|19964.13|19844.13|10
1631154540000|2021-09-09 02:29:00|19963.58|19843.58|19954.59|19834.59|19963.58|19843.58|19954.59|19834.59|10
1631154550000|2021-09-09 02:29:10|19956.49|19836.49|19961.29|19841.29|19962.82|19842.82|19956.49|19836.49|10
1631154560000|2021-09-09 02:29:20|19960.75|19840.75|19964.66|19844.66|19964.66|19844.66|19959.04|19839.04|10
1631154570000|2021-09-09 02:29:30|19966.3|19846.3|19971.01|19851.01|19972.06|19852.06|19966.3|19846.3|10
1631154580000|2021-09-09 02:29:40|19972.44|19852.44|19974.55|19854.55|19975.67|19855.67|19972.44|19852.44|10
1631154590000|2021-09-09 02:29:50|19974.28|19854.28|19974.62|19854.62|19975.15|19855.15|19973.79|19853.79|10
1631154600000|2021-09-09 02:30:00|19974.96|19854.96|19974.01|19854.01|19976.99|19856.99|19973.16|19853.16|10
1631154610000|2021-09-09 02:30:10|19973.63|19853.63|19968.08|19848.08|19974.33|19854.33|19968.08|19848.08|10
1631154620000|2021-09-09 02:30:20|19965.18|19845.18|19953.58|19833.58|19965.18|19845.18|19951.05|19831.05|10
1631154630000|2021-09-09 02:30:30|19952.27|19832.27|19937.97|19817.97|19952.27|19832.27|19937.97|19817.97|10
1631154640000|2021-09-09 02:30:40|19938.54|19818.54|19934.17|19814.17|19939.46|19819.46|19934.17|19814.17|10
1631154650000|2021-09-09 02:30:50|19932.76|19812.76|19923.06|19803.06|19932.76|19812.76|19923.06|19803.06|10
1631154660000|2021-09-09 02:31:00|19923.23|19803.23|19930.31|19810.31|19930.31|19810.31|19923.23|19803.23|10
1631154670000|2021-09-09 02:31:10|19931.12|19811.12|19929.23|19809.23|19931.25|19811.25|19929.23|19809.23|10
1631154680000|2021-09-09 02:31:20|19927.61|19807.61|19921.25|19801.25|19927.61|19807.61|19921.25|19801.25|10
1631154690000|2021-09-09 02:31:30|19920.14|19800.14|19918.88|19798.88|19920.14|19800.14|19917.92|19797.92|10
1631154700000|2021-09-09 02:31:40|19917.65|19797.65|19915.42|19795.42|19917.75|19797.75|19915.42|19795.42|10
1631154710000|2021-09-09 02:31:50|19913.84|19793.84|19911.73|19791.73|19914.12|19794.12|19911.64|19791.64|9
1631154720000|2021-09-09 02:32:00|19911.53|19791.53|19899.84|19779.84|19911.53|19791.53|19899.84|19779.84|10
1631154730000|2021-09-09 02:32:10|19897.11|19777.11|19898.01|19778.01|19898.17|19778.17|19896.39|19776.39|10
1631154740000|2021-09-09 02:32:20|19896.87|19776.87|19877.67|19757.67|19896.87|19776.87|19877.67|19757.67|10
1631154750000|2021-09-09 02:32:30|19877.02|19757.02|19877.57|19757.57|19880.1|19760.1|19877.02|19757.02|10
1631154760000|2021-09-09 02:32:40|19878.55|19758.55|19882.65|19762.65|19882.65|19762.65|19878.55|19758.55|10
1631154770000|2021-09-09 02:32:50|19880.67|19760.67|19883.64|19763.64|19883.64|19763.64|19880.43|19760.43|10
1631154780000|2021-09-09 02:33:00|19883.78|19763.78|19881.83|19761.83|19883.88|19763.88|19881.83|19761.83|10
1631154790000|2021-09-09 02:33:10|19881.66|19761.66|19878.98|19758.98|19881.66|19761.66|19876.91|19756.91|10
1631154800000|2021-09-09 02:33:20|19879.28|19759.28|19876.57|19756.57|19879.28|19759.28|19875.64|19755.64|10
1631154810000|2021-09-09 02:33:30|19872.48|19752.48|19876.71|19756.71|19877.25|19757.25|19872.48|19752.48|10
1631154820000|2021-09-09 02:33:40|19876.89|19756.89|19870.98|19750.98|19876.89|19756.89|19870.51|19750.51|10
1631154830000|2021-09-09 02:33:50|19869.59|19749.59|19865.06|19745.06|19869.59|19749.59|19864.22|19744.22|10
1631154840000|2021-09-09 02:34:00|19865.37|19745.37|19858.23|19738.23|19865.37|19745.37|19857.1|19737.1|10
1631154850000|2021-09-09 02:34:10|19858.44|19738.44|19858.25|19738.25|19858.44|19738.44|19856.3|19736.3|10
1631154860000|2021-09-09 02:34:20|19858.65|19738.65|19863.83|19743.83|19864.74|19744.74|19858.48|19738.48|10
1631154870000|2021-09-09 02:34:30|19864.81|19744.81|19867.14|19747.14|19867.14|19747.14|19864.81|19744.81|10
1631154880000|2021-09-09 02:34:40|19868.81|19748.81|19873.39|19753.39|19873.39|19753.39|19868.81|19748.81|10
1631154890000|2021-09-09 02:34:50|19874.25|19754.25|19875.52|19755.52|19875.64|19755.64|19873.97|19753.97|10
1631154900000|2021-09-09 02:35:00|19874.16|19754.16|19877.07|19757.07|19877.56|19757.56|19874.16|19754.16|10
1631154910000|2021-09-09 02:35:10|19877.2|19757.2|19879.77|19759.77|19880.79|19760.79|19876.89|19756.89|10
1631154920000|2021-09-09 02:35:20|19879.29|19759.29|19881.33|19761.33|19881.62|19761.62|19879.29|19759.29|10
1631154930000|2021-09-09 02:35:30|19881.69|19761.69|19890.95|19770.95|19890.95|19770.95|19881.69|19761.69|10
1631154940000|2021-09-09 02:35:40|19890.8|19770.8|19887.66|19767.66|19890.9|19770.9|19887.66|19767.66|10
1631154950000|2021-09-09 02:35:50|19887.57|19767.57|19891.17|19771.17|19891.17|19771.17|19887.54|19767.54|10
1631154960000|2021-09-09 02:36:00|19891.54|19771.54|19888.49|19768.49|19891.54|19771.54|19887.58|19767.58|10
1631154970000|2021-09-09 02:36:10|19888.65|19768.65|19885.99|19765.99|19889.17|19769.17|19885.46|19765.46|10
1631154980000|2021-09-09 02:36:20|19885.58|19765.58|19885.23|19765.23|19886.11|19766.11|19884.43|19764.43|10
1631154990000|2021-09-09 02:36:30|19885.22|19765.22|19890.45|19770.45|19890.45|19770.45|19885.17|19765.17|10
1631155000000|2021-09-09 02:36:40|19892.03|19772.03|19894.48|19774.48|19894.48|19774.48|19892.03|19772.03|10
1631155010000|2021-09-09 02:36:50|19894.76|19774.76|19896.01|19776.01|19896.78|19776.78|19894.76|19774.76|10
1631155020000|2021-09-09 02:37:00|19896.63|19776.63|19903.61|19783.61|19903.62|19783.62|19896.63|19776.63|10
1631155030000|2021-09-09 02:37:10|19904.2|19784.2|19909.94|19789.94|19909.94|19789.94|19904.19|19784.19|10
1631155040000|2021-09-09 02:37:20|19909.91|19789.91|19911.97|19791.97|19911.97|19791.97|19907.76|19787.76|10
1631155050000|2021-09-09 02:37:30|19913.72|19793.72|19911.31|19791.31|19913.72|19793.72|19910.96|19790.96|10
1631155060000|2021-09-09 02:37:40|19912.02|19792.02|19910.55|19790.55|19912.02|19792.02|19909.52|19789.52|10
1631155070000|2021-09-09 02:37:50|19910.67|19790.67|19915.55|19795.55|19916.1|19796.1|19910.67|19790.67|10
1631155080000|2021-09-09 02:38:00|19916.18|19796.18|19920.31|19800.31|19921.02|19801.02|19916.18|19796.18|10
1631155090000|2021-09-09 02:38:10|19920.05|19800.05|19921.04|19801.04|19921.04|19801.04|19919.83|19799.83|10
1631155100000|2021-09-09 02:38:20|19922.12|19802.12|19920.01|19800.01|19922.12|19802.12|19920.01|19800.01|10
1631155110000|2021-09-09 02:38:30|19919.84|19799.84|19918.73|19798.73|19919.84|19799.84|19917.85|19797.85|10
1631155120000|2021-09-09 02:38:40|19918.92|19798.92|19919.52|19799.52|19920.81|19800.81|19918.92|19798.92|9
1631155130000|2021-09-09 02:38:50|19919.66|19799.66|19920.33|19800.33|19920.35|19800.35|19919.56|19799.56|10
1631155140000|2021-09-09 02:39:00|19920.42|19800.42|19918.47|19798.47|19920.42|19800.42|19917.94|19797.94|10
1631155150000|2021-09-09 02:39:10|19918.4|19798.4|19914.45|19794.45|19918.4|19798.4|19914.45|19794.45|9
1631155160000|2021-09-09 02:39:20|19914.37|19794.37|19907.47|19787.47|19914.37|19794.37|19907.47|19787.47|10
1631155170000|2021-09-09 02:39:30|19906.27|19786.27|19903.52|19783.52|19906.27|19786.27|19903.52|19783.52|10
1631155180000|2021-09-09 02:39:40|19904.32|19784.32|19905.75|19785.75|19905.75|19785.75|19904.27|19784.27|9
1631155190000|2021-09-09 02:39:50|19906.08|19786.08|19907.26|19787.26|19908.44|19788.44|19906.08|19786.08|10
1631155200000|2021-09-09 02:40:00|19905.79|19785.79|19906.22|19786.22|19906.9|19786.9|19905.15|19785.15|10
1631155210000|2021-09-09 02:40:10|19905.67|19785.67|19908.24|19788.24|19908.92|19788.92|19905.62|19785.62|10
1631155220000|2021-09-09 02:40:20|19908.07|19788.07|19910.29|19790.29|19911.07|19791.07|19908.07|19788.07|10
1631155230000|2021-09-09 02:40:30|19910.18|19790.18|19903.14|19783.14|19910.18|19790.18|19903.14|19783.14|10
1631155240000|2021-09-09 02:40:40|19903.33|19783.33|19899.16|19779.16|19903.33|19783.33|19899.16|19779.16|10
1631155250000|2021-09-09 02:40:50|19898.66|19778.66|19896.4|19776.4|19898.66|19778.66|19896.4|19776.4|10
1631155260000|2021-09-09 02:41:00|19896.13|19776.13|19888.93|19768.93|19896.13|19776.13|19888.89|19768.89|10
1631155270000|2021-09-09 02:41:10|19887.7|19767.7|19885.25|19765.25|19888.32|19768.32|19885.23|19765.23|10
1631155280000|2021-09-09 02:41:20|19885.07|19765.07|19881.66|19761.66|19885.56|19765.56|19881.66|19761.66|9
1631155290000|2021-09-09 02:41:30|19881.26|19761.26|19877.3|19757.3|19881.26|19761.26|19877.3|19757.3|10
1631155300000|2021-09-09 02:41:40|19877.23|19757.23|19868.45|19748.45|19877.23|19757.23|19868.45|19748.45|10
1631155310000|2021-09-09 02:41:50|19868.05|19748.05|19862.21|19742.21|19868.05|19748.05|19862.21|19742.21|10
1631155320000|2021-09-09 02:42:00|19862.67|19742.67|19865.23|19745.23|19865.23|19745.23|19862.67|19742.67|10
1631155330000|2021-09-09 02:42:10|19865.82|19745.82|19872.24|19752.24|19872.24|19752.24|19865.82|19745.82|10
1631155340000|2021-09-09 02:42:20|19872.75|19752.75|19876.58|19756.58|19877.18|19757.18|19872.75|19752.75|9
1631155350000|2021-09-09 02:42:30|19876.95|19756.95|19878.48|19758.48|19878.48|19758.48|19875.58|19755.58|10
1631155360000|2021-09-09 02:42:40|19879.93|19759.93|19881.99|19761.99|19882.76|19762.76|19879.93|19759.93|10
1631155370000|2021-09-09 02:42:50|19882.16|19762.16|19881.23|19761.23|19882.16|19762.16|19880.64|19760.64|10
1631155380000|2021-09-09 02:43:00|19881.25|19761.25|19880.61|19760.61|19881.25|19761.25|19879.81|19759.81|10
1631155390000|2021-09-09 02:43:10|19880.49|19760.49|19880.23|19760.23|19881.07|19761.07|19880.2|19760.2|10
1631155400000|2021-09-09 02:43:20|19880.57|19760.57|19884.21|19764.21|19884.21|19764.21|19879.8|19759.8|10
1631155410000|2021-09-09 02:43:30|19883.9|19763.9|19887.33|19767.33|19887.33|19767.33|19883.9|19763.9|10
1631155420000|2021-09-09 02:43:40|19888.62|19768.62|19888.81|19768.81|19889.02|19769.02|19888.04|19768.04|10
1631155430000|2021-09-09 02:43:50|19889|19769|19890.47|19770.47|19890.48|19770.48|19889|19769|10
1631155440000|2021-09-09 02:44:00|19890.95|19770.95|19902.8|19782.8|19902.8|19782.8|19890.95|19770.95|10
1631155450000|2021-09-09 02:44:10|19903.02|19783.02|19912.25|19792.25|19912.25|19792.25|19903.02|19783.02|10
1631155460000|2021-09-09 02:44:20|19913.19|19793.19|19916.76|19796.76|19916.76|19796.76|19913.19|19793.19|10
1631155470000|2021-09-09 02:44:30|19916.54|19796.54|19915.41|19795.41|19918.71|19798.71|19915.41|19795.41|10
1631155480000|2021-09-09 02:44:40|19917.07|19797.07|19911.65|19791.65|19917.07|19797.07|19911.65|19791.65|9
1631155490000|2021-09-09 02:44:50|19910.72|19790.72|19891.38|19771.38|19910.72|19790.72|19891.38|19771.38|10
1631155500000|2021-09-09 02:45:00|19891.95|19771.95|19890.89|19770.89|19894.22|19774.22|19889.93|19769.93|10
1631155510000|2021-09-09 02:45:10|19891.31|19771.31|19891.87|19771.87|19891.87|19771.87|19888.59|19768.59|9
1631155520000|2021-09-09 02:45:20|19892.32|19772.32|19895.82|19775.82|19895.82|19775.82|19891.95|19771.95|10
1631155530000|2021-09-09 02:45:30|19896.1|19776.1|19904.3|19784.3|19904.3|19784.3|19896.1|19776.1|10
1631155540000|2021-09-09 02:45:40|19904.32|19784.32|19909.48|19789.48|19909.48|19789.48|19904.32|19784.32|10
1631155550000|2021-09-09 02:45:50|19909.27|19789.27|19914.4|19794.4|19914.56|19794.56|19909.27|19789.27|10
1631155560000|2021-09-09 02:46:00|19915.11|19795.11|19915.95|19795.95|19915.96|19795.96|19914.87|19794.87|10
1631155570000|2021-09-09 02:46:10|19915.38|19795.38|19912.11|19792.11|19915.38|19795.38|19912.11|19792.11|10
1631155580000|2021-09-09 02:46:20|19911.3|19791.3|19909.53|19789.53|19911.3|19791.3|19909.24|19789.24|10
1631155590000|2021-09-09 02:46:30|19909.59|19789.59|19896.97|19776.97|19909.59|19789.59|19896.97|19776.97|10
1631155600000|2021-09-09 02:46:40|19896.35|19776.35|19888.26|19768.26|19896.35|19776.35|19887.99|19767.99|10
1631155610000|2021-09-09 02:46:50|19888.45|19768.45|19889.78|19769.78|19889.78|19769.78|19886.04|19766.04|10
1631155620000|2021-09-09 02:47:00|19889.03|19769.03|19890.91|19770.91|19890.91|19770.91|19888.87|19768.87|9
1631155630000|2021-09-09 02:47:10|19890.84|19770.84|19896.65|19776.65|19896.65|19776.65|19890.05|19770.05|10
1631155640000|2021-09-09 02:47:20|19898.8|19778.8|19901.01|19781.01|19901.4|19781.4|19898.8|19778.8|10
1631155650000|2021-09-09 02:47:30|19900.58|19780.58|19899.78|19779.78|19901.7|19781.7|19899.78|19779.78|10
1631155660000|2021-09-09 02:47:40|19899.13|19779.13|19902.2|19782.2|19902.4|19782.4|19899.13|19779.13|10
1631155670000|2021-09-09 02:47:50|19902.56|19782.56|19903.33|19783.33|19903.33|19783.33|19902.56|19782.56|10
1631155680000|2021-09-09 02:48:00|19903.4|19783.4|19904.05|19784.05|19904.35|19784.35|19903.2|19783.2|10
1631155690000|2021-09-09 02:48:10|19902.86|19782.86|19905.59|19785.59|19905.59|19785.59|19902.86|19782.86|10
1631155700000|2021-09-09 02:48:20|19905.15|19785.15|19904.1|19784.1|19905.25|19785.25|19903.83|19783.83|10
1631155710000|2021-09-09 02:48:30|19903.95|19783.95|19902.95|19782.95|19904.2|19784.2|19902.48|19782.48|10
1631155720000|2021-09-09 02:48:40|19902.94|19782.94|19902.44|19782.44|19902.94|19782.94|19901.6|19781.6|9
1631155730000|2021-09-09 02:48:50|19902.11|19782.11|19904.42|19784.42|19904.45|19784.45|19901.59|19781.59|10
1631155740000|2021-09-09 02:49:00|19904.91|19784.91|19907.2|19787.2|19907.96|19787.96|19904.91|19784.91|10
1631155750000|2021-09-09 02:49:10|19907.69|19787.69|19912.12|19792.12|19912.12|19792.12|19907.69|19787.69|10
1631155760000|2021-09-09 02:49:20|19912.24|19792.24|19910.97|19790.97|19912.63|19792.63|19910.97|19790.97|10
1631155770000|2021-09-09 02:49:30|19911|19791|19914.47|19794.47|19914.47|19794.47|19910.46|19790.46|10
1631155780000|2021-09-09 02:49:40|19914.57|19794.57|19920.31|19800.31|19920.31|19800.31|19914.57|19794.57|10
1631155790000|2021-09-09 02:49:50|19920.32|19800.32|19921.03|19801.03|19921.86|19801.86|19920.32|19800.32|10
1631155800000|2021-09-09 02:50:00|19920.96|19800.96|19923.23|19803.23|19923.23|19803.23|19920.18|19800.18|10
1631155810000|2021-09-09 02:50:10|19925.07|19805.07|19927.55|19807.55|19927.55|19807.55|19925.07|19805.07|10
1631155820000|2021-09-09 02:50:20|19927.7|19807.7|19926.41|19806.41|19927.97|19807.97|19926.41|19806.41|10
1631155830000|2021-09-09 02:50:30|19926.11|19806.11|19921.87|19801.87|19926.11|19806.11|19921.87|19801.87|10
1631155840000|2021-09-09 02:50:40|19921.38|19801.38|19918.78|19798.78|19921.38|19801.38|19918.78|19798.78|10
1631155850000|2021-09-09 02:50:50|19918.18|19798.18|19916.97|19796.97|19918.18|19798.18|19916.87|19796.87|10
1631155860000|2021-09-09 02:51:00|19916.79|19796.79|19922.76|19802.76|19922.76|19802.76|19916.79|19796.79|10
1631155870000|2021-09-09 02:51:10|19923.15|19803.15|19924.83|19804.83|19926.16|19806.16|19923.15|19803.15|10
1631155880000|2021-09-09 02:51:20|19925.05|19805.05|19927.57|19807.57|19927.57|19807.57|19925.05|19805.05|10
1631155890000|2021-09-09 02:51:30|19927.63|19807.63|19930.17|19810.17|19931.42|19811.42|19927.63|19807.63|10
1631155900000|2021-09-09 02:51:40|19936.12|19816.12|19949.05|19829.05|19949.05|19829.05|19936.12|19816.12|10
1631155910000|2021-09-09 02:51:50|19949.14|19829.14|19950.74|19830.74|19951.37|19831.37|19949.02|19829.02|10
1631155920000|2021-09-09 02:52:00|19950.59|19830.59|19947.58|19827.58|19951.53|19831.53|19947.58|19827.58|10
1631155930000|2021-09-09 02:52:10|19945.77|19825.77|19945.63|19825.63|19945.77|19825.77|19944.76|19824.76|10
1631155940000|2021-09-09 02:52:20|19945.34|19825.34|19943.42|19823.42|19945.57|19825.57|19943.22|19823.22|10
1631155950000|2021-09-09 02:52:30|19943.47|19823.47|19945.21|19825.21|19945.21|19825.21|19943.47|19823.47|8
1631155960000|2021-09-09 02:52:40|19945.19|19825.19|19947.03|19827.03|19947.03|19827.03|19945.17|19825.17|10
1631155970000|2021-09-09 02:52:50|19947.51|19827.51|19951.14|19831.14|19951.14|19831.14|19947.51|19827.51|10
1631155980000|2021-09-09 02:53:00|19950.61|19830.61|19957.21|19837.21|19957.21|19837.21|19950.12|19830.12|10
1631155990000|2021-09-09 02:53:10|19957.16|19837.16|19965.02|19845.02|19965.02|19845.02|19957.16|19837.16|10
1631156000000|2021-09-09 02:53:20|19965.21|19845.21|19964.93|19844.93|19965.49|19845.49|19964.73|19844.73|9
1631156010000|2021-09-09 02:53:30|19965.2|19845.2|19966.18|19846.18|19966.18|19846.18|19965.2|19845.2|10
1631156020000|2021-09-09 02:53:40|19967.46|19847.46|19966.08|19846.08|19967.76|19847.76|19965.77|19845.77|10
1631156030000|2021-09-09 02:53:50|19966.05|19846.05|19969.55|19849.55|19969.62|19849.62|19966.05|19846.05|8
1631156040000|2021-09-09 02:54:00|19969.8|19849.8|19968.28|19848.28|19969.8|19849.8|19968.28|19848.28|10
1631156050000|2021-09-09 02:54:10|19968.1|19848.1|19963.07|19843.07|19968.1|19848.1|19963.07|19843.07|9
1631156060000|2021-09-09 02:54:20|19962.55|19842.55|19954.5|19834.5|19962.55|19842.55|19954.5|19834.5|10
1631156070000|2021-09-09 02:54:30|19954.39|19834.39|19953.24|19833.24|19955.13|19835.13|19953.24|19833.24|10
1631156080000|2021-09-09 02:54:40|19952.03|19832.03|19951.3|19831.3|19952.76|19832.76|19951.27|19831.27|10
1631156090000|2021-09-09 02:54:50|19951.5|19831.5|19951.45|19831.45|19952.52|19832.52|19951.16|19831.16|10
1631156100000|2021-09-09 02:55:00|19950.75|19830.75|19944.58|19824.58|19950.75|19830.75|19944.01|19824.01|10
1631156110000|2021-09-09 02:55:10|19943.99|19823.99|19937.5|19817.5|19943.99|19823.99|19937.5|19817.5|10
1631156120000|2021-09-09 02:55:20|19935.37|19815.37|19931.21|19811.21|19935.37|19815.37|19930.55|19810.55|10
1631156130000|2021-09-09 02:55:30|19930.88|19810.88|19931|19811|19931|19811|19929.35|19809.35|10
1631156140000|2021-09-09 02:55:40|19929.33|19809.33|19924.89|19804.89|19929.73|19809.73|19924.89|19804.89|10
1631156150000|2021-09-09 02:55:50|19924.55|19804.55|19918.61|19798.61|19924.55|19804.55|19918.61|19798.61|10
1631156160000|2021-09-09 02:56:00|19917.86|19797.86|19911.74|19791.74|19917.86|19797.86|19911.71|19791.71|10
1631156170000|2021-09-09 02:56:10|19911.41|19791.41|19908.82|19788.82|19911.41|19791.41|19908.82|19788.82|10
1631156180000|2021-09-09 02:56:20|19908.61|19788.61|19906.45|19786.45|19908.61|19788.61|19906.45|19786.45|10
1631156190000|2021-09-09 02:56:30|19906.52|19786.52|19905.55|19785.55|19906.52|19786.52|19904.95|19784.95|10
1631156200000|2021-09-09 02:56:40|19905.7|19785.7|19909.82|19789.82|19910.35|19790.35|19905.7|19785.7|10
1631156210000|2021-09-09 02:56:50|19909.98|19789.98|19909.67|19789.67|19910.85|19790.85|19909.67|19789.67|10
1631156220000|2021-09-09 02:57:00|19909.62|19789.62|19909.2|19789.2|19909.62|19789.62|19908.89|19788.89|10
1631156230000|2021-09-09 02:57:10|19909.32|19789.32|19909.93|19789.93|19910.75|19790.75|19908.85|19788.85|10
1631156240000|2021-09-09 02:57:20|19910.04|19790.04|19914.23|19794.23|19914.23|19794.23|19909.8|19789.8|10
1631156250000|2021-09-09 02:57:30|19915.54|19795.54|19919.5|19799.5|19920.01|19800.01|19915.54|19795.54|10
1631156260000|2021-09-09 02:57:40|19918.68|19798.68|19905.21|19785.21|19918.68|19798.68|19905.21|19785.21|10
1631156270000|2021-09-09 02:57:50|19905.11|19785.11|19904.92|19784.92|19906.1|19786.1|19904.91|19784.91|10
1631156280000|2021-09-09 02:58:00|19904.56|19784.56|19893.65|19773.65|19904.56|19784.56|19893.65|19773.65|10
1631156290000|2021-09-09 02:58:10|19893.05|19773.05|19888.01|19768.01|19893.52|19773.52|19888.01|19768.01|10
1631156300000|2021-09-09 02:58:20|19887.12|19767.12|19879.97|19759.97|19887.63|19767.63|19879.97|19759.97|10
1631156310000|2021-09-09 02:58:30|19877.84|19757.84|19864.18|19744.18|19877.84|19757.84|19864.18|19744.18|10
1631156320000|2021-09-09 02:58:40|19863.87|19743.87|19849.76|19729.76|19863.87|19743.87|19849.31|19729.31|10
1631156330000|2021-09-09 02:58:50|19849.72|19729.72|19845.92|19725.92|19850.16|19730.16|19845.92|19725.92|10
1631156340000|2021-09-09 02:59:00|19845.95|19725.95|19843.92|19723.92|19845.95|19725.95|19843.92|19723.92|10
1631156350000|2021-09-09 02:59:10|19843.84|19723.84|19845.11|19725.11|19845.93|19725.93|19843.78|19723.78|10
1631156360000|2021-09-09 02:59:20|19844.96|19724.96|19844.68|19724.68|19845.3|19725.3|19843.71|19723.71|10
1631156370000|2021-09-09 02:59:30|19845.45|19725.45|19834.77|19714.77|19845.45|19725.45|19834.77|19714.77|9
1631156380000|2021-09-09 02:59:40|19835.56|19715.56|19835.6|19715.6|19835.77|19715.77|19834.13|19714.13|10
1631156390000|2021-09-09 02:59:50|19835.29|19715.29|19834.3|19714.3|19835.74|19715.74|19834.3|19714.3|9
1631156400000|2021-09-09 03:00:00|19834.2|19714.2|19833.36|19713.36|19834.75|19714.75|19833.36|19713.36|8
1631156410000|2021-09-09 03:00:10|19833.42|19713.42|19838.64|19718.64|19838.64|19718.64|19831.91|19711.91|10
1631156420000|2021-09-09 03:00:20|19839.32|19719.32|19850.83|19730.83|19852.15|19732.15|19839.32|19719.32|10
1631156430000|2021-09-09 03:00:30|19850.6|19730.6|19853.19|19733.19|19854.27|19734.27|19850.6|19730.6|10
1631156440000|2021-09-09 03:00:40|19852.98|19732.98|19856.56|19736.56|19856.56|19736.56|19852.98|19732.98|10
1631156450000|2021-09-09 03:00:50|19857.18|19737.18|19860.85|19740.85|19860.85|19740.85|19857.18|19737.18|10
1631156460000|2021-09-09 03:01:00|19860.82|19740.82|19860.85|19740.85|19860.87|19740.87|19860.28|19740.28|9
1631156470000|2021-09-09 03:01:10|19861.18|19741.18|19860.86|19740.86|19861.71|19741.71|19860.08|19740.08|9
1631156480000|2021-09-09 03:01:20|19861.47|19741.47|19871.38|19751.38|19871.46|19751.46|19861.47|19741.47|10
1631156490000|2021-09-09 03:01:30|19872.19|19752.19|19878.9|19758.9|19878.9|19758.9|19872.19|19752.19|10
1631156500000|2021-09-09 03:01:40|19879.18|19759.18|19881.85|19761.85|19881.96|19761.96|19878.95|19758.95|9
1631156510000|2021-09-09 03:01:50|19880.04|19760.04|19879.3|19759.3|19880.89|19760.89|19878.52|19758.52|10
1631156520000|2021-09-09 03:02:00|19880|19760|19888.99|19768.99|19889.4|19769.4|19880|19760|9
1631156530000|2021-09-09 03:02:10|19890.17|19770.17|19887.97|19767.97|19891.04|19771.04|19887.97|19767.97|10
1631156540000|2021-09-09 03:02:20|19888.09|19768.09|19879.51|19759.51|19888.27|19768.27|19879.51|19759.51|10
1631156550000|2021-09-09 03:02:30|19876.05|19756.05|19868.14|19748.14|19876.05|19756.05|19868.14|19748.14|10
1631156560000|2021-09-09 03:02:40|19866.4|19746.4|19851.84|19731.84|19866.4|19746.4|19851.84|19731.84|9
1631156570000|2021-09-09 03:02:50|19852.17|19732.17|19845.71|19725.71|19852.17|19732.17|19845.71|19725.71|10
1631156580000|2021-09-09 03:03:00|19844.68|19724.68|19838.22|19718.22|19844.68|19724.68|19838.22|19718.22|10
1631156590000|2021-09-09 03:03:10|19838.53|19718.53|19840.95|19720.95|19841.41|19721.41|19837.68|19717.68|10
1631156600000|2021-09-09 03:03:20|19841.61|19721.61|19839.84|19719.84|19842.46|19722.46|19838.44|19718.44|10
1631156610000|2021-09-09 03:03:30|19839.67|19719.67|19839.5|19719.5|19840.84|19720.84|19839.15|19719.15|9
1631156620000|2021-09-09 03:03:40|19839.61|19719.61|19838.24|19718.24|19839.96|19719.96|19838.24|19718.24|10
1631156630000|2021-09-09 03:03:50|19838.13|19718.13|19837.98|19717.98|19838.13|19718.13|19835.32|19715.32|10
1631156640000|2021-09-09 03:04:00|19836.74|19716.74|19834.19|19714.19|19838.77|19718.77|19834.03|19714.03|10
1631156650000|2021-09-09 03:04:10|19834.16|19714.16|19832.84|19712.84|19834.16|19714.16|19832.39|19712.39|10
1631156660000|2021-09-09 03:04:20|19832.97|19712.97|19829.82|19709.82|19833.9|19713.9|19829.82|19709.82|10
1631156670000|2021-09-09 03:04:30|19829.69|19709.69|19807.44|19687.44|19829.69|19709.69|19807.44|19687.44|10
1631156680000|2021-09-09 03:04:40|19803.96|19683.96|19788.68|19668.68|19803.96|19683.96|19786.57|19666.57|10
1631156690000|2021-09-09 03:04:50|19789.02|19669.02|19789.78|19669.78|19794.03|19674.03|19789.02|19669.02|10
1631156700000|2021-09-09 03:05:00|19787.52|19667.52|19762.07|19642.07|19787.52|19667.52|19762.07|19642.07|10
1631156710000|2021-09-09 03:05:10|19757.85|19637.85|19771.77|19651.77|19771.77|19651.77|19757.85|19637.85|10
1631156720000|2021-09-09 03:05:20|19773.48|19653.48|19775.39|19655.39|19775.39|19655.39|19772.88|19652.88|10
1631156730000|2021-09-09 03:05:30|19775.48|19655.48|19777.24|19657.24|19778.22|19658.22|19775.48|19655.48|10
1631156740000|2021-09-09 03:05:40|19777.41|19657.41|19777.28|19657.28|19779.19|19659.19|19777.15|19657.15|10
1631156750000|2021-09-09 03:05:50|19778.67|19658.67|19785.84|19665.84|19785.84|19665.84|19778.67|19658.67|10
1631156760000|2021-09-09 03:06:00|19785.96|19665.96|19788.35|19668.35|19788.37|19668.37|19785.96|19665.96|10
1631156770000|2021-09-09 03:06:10|19788.2|19668.2|19791.14|19671.14|19791.14|19671.14|19788.2|19668.2|10
1631156780000|2021-09-09 03:06:20|19791.56|19671.56|19796.42|19676.42|19796.42|19676.42|19791.34|19671.34|9
1631156790000|2021-09-09 03:06:30|19796.22|19676.22|19802.61|19682.61|19802.61|19682.61|19796.22|19676.22|9
1631156800000|2021-09-09 03:06:40|19804.46|19684.46|19810.18|19690.18|19810.18|19690.18|19804.46|19684.46|10
1631156810000|2021-09-09 03:06:50|19810.17|19690.17|19811.98|19691.98|19812.8|19692.8|19810.17|19690.17|9
1631156820000|2021-09-09 03:07:00|19812.19|19692.19|19817.43|19697.43|19817.43|19697.43|19812.19|19692.19|10
1631156830000|2021-09-09 03:07:10|19818.71|19698.71|19821.49|19701.49|19821.49|19701.49|19818.12|19698.12|10
1631156840000|2021-09-09 03:07:20|19821.62|19701.62|19826.24|19706.24|19826.24|19706.24|19821.21|19701.21|10
1631156850000|2021-09-09 03:07:30|19826.57|19706.57|19829.5|19709.5|19830.73|19710.73|19826.57|19706.57|10
1631156860000|2021-09-09 03:07:40|19830.09|19710.09|19826.83|19706.83|19830.09|19710.09|19826.7|19706.7|10
1631156870000|2021-09-09 03:07:50|19826.55|19706.55|19836.48|19716.48|19836.74|19716.74|19826.22|19706.22|10
1631156880000|2021-09-09 03:08:00|19836.96|19716.96|19845.74|19725.74|19847.14|19727.14|19836.96|19716.96|10
1631156890000|2021-09-09 03:08:10|19846.03|19726.03|19856.19|19736.19|19856.19|19736.19|19846.03|19726.03|10
1631156900000|2021-09-09 03:08:20|19856.33|19736.33|19864.6|19744.6|19864.6|19744.6|19855.67|19735.67|10
1631156910000|2021-09-09 03:08:30|19866.26|19746.26|19915.13|19795.13|19915.13|19795.13|19866.26|19746.26|10
1631156920000|2021-09-09 03:08:40|19925.54|19805.54|19962.91|19842.91|19962.91|19842.91|19925.54|19805.54|10
1631156930000|2021-09-09 03:08:50|19961.98|19841.98|19965.32|19845.32|19965.79|19845.79|19961.98|19841.98|10
1631156940000|2021-09-09 03:09:00|19964.59|19844.59|19958.78|19838.78|19967.25|19847.25|19958.75|19838.75|10
1631156950000|2021-09-09 03:09:10|19956.87|19836.87|19953.97|19833.97|19956.87|19836.87|19952.69|19832.69|9
1631156960000|2021-09-09 03:09:20|19951.2|19831.2|19955.91|19835.91|19955.91|19835.91|19951.05|19831.05|10
1631156970000|2021-09-09 03:09:30|19956.23|19836.23|19962.85|19842.85|19962.85|19842.85|19956.2|19836.2|10
1631156980000|2021-09-09 03:09:40|19963.65|19843.65|19962.38|19842.38|19963.65|19843.65|19960.04|19840.04|10
1631156990000|2021-09-09 03:09:50|19958.88|19838.88|19943|19823|19958.88|19838.88|19943|19823|8
1631157000000|2021-09-09 03:10:00|19943.3|19823.3|19941.67|19821.67|19943.3|19823.3|19940.94|19820.94|10
1631157010000|2021-09-09 03:10:10|19941.84|19821.84|19949.13|19829.13|19949.13|19829.13|19941.84|19821.84|10
1631157020000|2021-09-09 03:10:20|19949.57|19829.57|19954.11|19834.11|19954.11|19834.11|19947.72|19827.72|10
1631157030000|2021-09-09 03:10:30|19953.53|19833.53|19951.56|19831.56|19956.11|19836.11|19951.39|19831.39|10
1631157040000|2021-09-09 03:10:40|19951.37|19831.37|19941.57|19821.57|19951.37|19831.37|19941.57|19821.57|10
1631157050000|2021-09-09 03:10:50|19942.4|19822.4|19936.71|19816.71|19942.4|19822.4|19936.71|19816.71|10
1631157060000|2021-09-09 03:11:00|19934.15|19814.15|19927.99|19807.99|19934.15|19814.15|19927.99|19807.99|8
1631157070000|2021-09-09 03:11:10|19927.1|19807.1|19920.62|19800.62|19927.79|19807.79|19920.62|19800.62|10
1631157080000|2021-09-09 03:11:20|19919.07|19799.07|19913.17|19793.17|19919.07|19799.07|19913.17|19793.17|10
1631157090000|2021-09-09 03:11:30|19913.29|19793.29|19908.74|19788.74|19913.29|19793.29|19908.5|19788.5|10
1631157100000|2021-09-09 03:11:40|19906.29|19786.29|19897.14|19777.14|19906.29|19786.29|19897.14|19777.14|10
1631157110000|2021-09-09 03:11:50|19896.2|19776.2|19889.28|19769.28|19896.92|19776.92|19889.28|19769.28|10
1631157120000|2021-09-09 03:12:00|19888.43|19768.43|19889.52|19769.52|19890.48|19770.48|19888.03|19768.03|9
1631157130000|2021-09-09 03:12:10|19889.07|19769.07|19886.64|19766.64|19893.74|19773.74|19886.64|19766.64|10
1631157140000|2021-09-09 03:12:20|19886.32|19766.32|19877.02|19757.02|19886.99|19766.99|19876.76|19756.76|10
1631157150000|2021-09-09 03:12:30|19877.14|19757.14|19868.53|19748.53|19877.4|19757.4|19868.53|19748.53|10
1631157160000|2021-09-09 03:12:40|19868.05|19748.05|19872.78|19752.78|19872.78|19752.78|19868.05|19748.05|10
1631157170000|2021-09-09 03:12:50|19873.38|19753.38|19878.45|19758.45|19878.95|19758.95|19873.38|19753.38|10
1631157180000|2021-09-09 03:13:00|19879.25|19759.25|19884.22|19764.22|19884.22|19764.22|19879.25|19759.25|10
1631157190000|2021-09-09 03:13:10|19884.44|19764.44|19888.14|19768.14|19888.14|19768.14|19884.44|19764.44|10
1631157200000|2021-09-09 03:13:20|19887.88|19767.88|19898.7|19778.7|19898.7|19778.7|19887.88|19767.88|10
1631157210000|2021-09-09 03:13:30|19898.48|19778.48|19898.66|19778.66|19898.88|19778.88|19897.61|19777.61|10
1631157220000|2021-09-09 03:13:40|19898.8|19778.8|19897.55|19777.55|19899.52|19779.52|19897.46|19777.46|10
1631157230000|2021-09-09 03:13:50|19897.49|19777.49|19891.86|19771.86|19897.53|19777.53|19891.86|19771.86|10
1631157240000|2021-09-09 03:14:00|19891.63|19771.63|19889.34|19769.34|19891.63|19771.63|19888.09|19768.09|10
1631157250000|2021-09-09 03:14:10|19889.51|19769.51|19880.79|19760.79|19889.51|19769.51|19880.79|19760.79|10
1631157260000|2021-09-09 03:14:20|19881.04|19761.04|19874.69|19754.69|19881.13|19761.13|19874.69|19754.69|9
1631157270000|2021-09-09 03:14:30|19874.57|19754.57|19868.34|19748.34|19874.57|19754.57|19867.94|19747.94|10
1631157280000|2021-09-09 03:14:40|19868.52|19748.52|19864.95|19744.95|19869.28|19749.28|19864.95|19744.95|10
1631157290000|2021-09-09 03:14:50|19864.57|19744.57|19855.7|19735.7|19864.69|19744.69|19855.7|19735.7|10
1631157300000|2021-09-09 03:15:00|19854.96|19734.96|19853.41|19733.41|19855.35|19735.35|19853.41|19733.41|10
1631157310000|2021-09-09 03:15:10|19853.98|19733.98|19853.76|19733.76|19853.98|19733.98|19852.22|19732.22|10
1631157320000|2021-09-09 03:15:20|19854.52|19734.52|19864.27|19744.27|19864.27|19744.27|19854.52|19734.52|10
1631157330000|2021-09-09 03:15:30|19867.18|19747.18|19903.75|19783.75|19903.75|19783.75|19867.18|19747.18|10
1631157340000|2021-09-09 03:15:40|19905.69|19785.69|19925.04|19805.04|19925.04|19805.04|19905.69|19785.69|10
1631157350000|2021-09-09 03:15:50|19925.09|19805.09|19940.56|19820.56|19940.56|19820.56|19925.09|19805.09|10
1631157360000|2021-09-09 03:16:00|19942.3|19822.3|19968.5|19848.5|19968.5|19848.5|19942.15|19822.15|10
1631157370000|2021-09-09 03:16:10|19972.05|19852.05|19972.96|19852.96|19975.76|19855.76|19972.05|19852.05|9
1631157380000|2021-09-09 03:16:20|19974.12|19854.12|19977.88|19857.88|19977.88|19857.88|19972.53|19852.53|10
1631157390000|2021-09-09 03:16:30|19977.91|19857.91|19972.61|19852.61|19978.28|19858.28|19972.61|19852.61|10
1631157400000|2021-09-09 03:16:40|19972.97|19852.97|19969.62|19849.62|19972.97|19852.97|19967.4|19847.4|10
1631157410000|2021-09-09 03:16:50|19968.26|19848.26|19961.83|19841.83|19968.26|19848.26|19960.68|19840.68|10
1631157420000|2021-09-09 03:17:00|19961.61|19841.61|19962.96|19842.96|19964.54|19844.54|19961.61|19841.61|10
1631157430000|2021-09-09 03:17:10|19961.87|19841.87|19957.56|19837.56|19961.87|19841.87|19957.56|19837.56|10
1631157440000|2021-09-09 03:17:20|19957.07|19837.07|19954.59|19834.59|19957.07|19837.07|19954.59|19834.59|10
1631157450000|2021-09-09 03:17:30|19954.24|19834.24|19951.98|19831.98|19954.24|19834.24|19951.98|19831.98|10
1631157460000|2021-09-09 03:17:40|19952.25|19832.25|19948.26|19828.26|19952.25|19832.25|19948.21|19828.21|10
1631157470000|2021-09-09 03:17:50|19948.79|19828.79|19953.74|19833.74|19953.74|19833.74|19948.79|19828.79|10
1631157480000|2021-09-09 03:18:00|19953.28|19833.28|19958.91|19838.91|19958.91|19838.91|19953.28|19833.28|10
1631157490000|2021-09-09 03:18:10|19959.08|19839.08|19959.34|19839.34|19961.37|19841.37|19959.08|19839.08|10
1631157500000|2021-09-09 03:18:20|19958.8|19838.8|19957.55|19837.55|19958.8|19838.8|19957.48|19837.48|10
1631157510000|2021-09-09 03:18:30|19956.97|19836.97|19947.38|19827.38|19956.97|19836.97|19947.38|19827.38|10
1631157520000|2021-09-09 03:18:40|19946.71|19826.71|19946.43|19826.43|19947.35|19827.35|19945.96|19825.96|10
1631157530000|2021-09-09 03:18:50|19946.69|19826.69|19949.17|19829.17|19950.53|19830.53|19946.69|19826.69|10
1631157540000|2021-09-09 03:19:00|19950.9|19830.9|19953.48|19833.48|19954.43|19834.43|19950.52|19830.52|10
1631157550000|2021-09-09 03:19:10|19953.51|19833.51|19949.61|19829.61|19953.82|19833.82|19949.61|19829.61|9
1631157560000|2021-09-09 03:19:20|19949.88|19829.88|19946.45|19826.45|19950.84|19830.84|19946.45|19826.45|10
1631157570000|2021-09-09 03:19:30|19945.37|19825.37|19933.82|19813.82|19945.37|19825.37|19933.82|19813.82|10
1631157580000|2021-09-09 03:19:40|19932.47|19812.47|19925.47|19805.47|19932.55|19812.55|19925.47|19805.47|10
1631157590000|2021-09-09 03:19:50|19927.4|19807.4|19922.73|19802.73|19927.59|19807.59|19922.57|19802.57|10
1631157600000|2021-09-09 03:20:00|19922.53|19802.53|19912.55|19792.55|19922.53|19802.53|19912.55|19792.55|10
1631157610000|2021-09-09 03:20:10|19912.17|19792.17|19905.85|19785.85|19912.17|19792.17|19903.39|19783.39|10
1631157620000|2021-09-09 03:20:20|19905.5|19785.5|19902.11|19782.11|19905.5|19785.5|19900.99|19780.99|10
1631157630000|2021-09-09 03:20:30|19901.79|19781.79|19900.98|19780.98|19901.79|19781.79|19900.72|19780.72|10
1631157640000|2021-09-09 03:20:40|19901.04|19781.04|19898.44|19778.44|19901.04|19781.04|19898.16|19778.16|10
1631157650000|2021-09-09 03:20:50|19898.48|19778.48|19899.8|19779.8|19900.09|19780.09|19898.48|19778.48|10
1631157660000|2021-09-09 03:21:00|19900.01|19780.01|19898.08|19778.08|19900.01|19780.01|19898.08|19778.08|10
1631157670000|2021-09-09 03:21:10|19898.19|19778.19|19899.55|19779.55|19900.61|19780.61|19898.19|19778.19|10
1631157680000|2021-09-09 03:21:20|19899.69|19779.69|19894.43|19774.43|19900.66|19780.66|19894.43|19774.43|10
1631157690000|2021-09-09 03:21:30|19893.89|19773.89|19899.3|19779.3|19899.3|19779.3|19893.89|19773.89|10
1631157700000|2021-09-09 03:21:40|19902.63|19782.63|19910.83|19790.83|19910.83|19790.83|19902.63|19782.63|10
1631157710000|2021-09-09 03:21:50|19912.96|19792.96|19921.66|19801.66|19923.46|19803.46|19912.96|19792.96|10
1631157720000|2021-09-09 03:22:00|19922.12|19802.12|19927.39|19807.39|19927.39|19807.39|19922.12|19802.12|10
1631157730000|2021-09-09 03:22:10|19928.92|19808.92|19932.03|19812.03|19933.33|19813.33|19928.92|19808.92|10
1631157740000|2021-09-09 03:22:20|19932.11|19812.11|19939.86|19819.86|19939.86|19819.86|19932.11|19812.11|10
1631157750000|2021-09-09 03:22:30|19939.93|19819.93|19940.58|19820.58|19943.64|19823.64|19939.93|19819.93|10
1631157760000|2021-09-09 03:22:40|19938.62|19818.62|19937.7|19817.7|19938.85|19818.85|19937.67|19817.67|10
1631157770000|2021-09-09 03:22:50|19937.07|19817.07|19937.11|19817.11|19937.48|19817.48|19935.66|19815.66|10
1631157780000|2021-09-09 03:23:00|19937.36|19817.36|19935.88|19815.88|19937.55|19817.55|19935.76|19815.76|10
1631157790000|2021-09-09 03:23:10|19935.97|19815.97|19939.19|19819.19|19939.39|19819.39|19935.96|19815.96|9
1631157800000|2021-09-09 03:23:20|19939.75|19819.75|19941.9|19821.9|19941.9|19821.9|19939.34|19819.34|10
1631157810000|2021-09-09 03:23:30|19942.17|19822.17|19944.37|19824.37|19945.56|19825.56|19942.17|19822.17|10
1631157820000|2021-09-09 03:23:40|19944.29|19824.29|19950.34|19830.34|19950.34|19830.34|19944.29|19824.29|9
1631157830000|2021-09-09 03:23:50|19950.43|19830.43|19951.91|19831.91|19952.13|19832.13|19950.23|19830.23|10
1631157840000|2021-09-09 03:24:00|19952.1|19832.1|19956.4|19836.4|19956.52|19836.52|19952.1|19832.1|10
1631157850000|2021-09-09 03:24:10|19956.34|19836.34|19957.45|19837.45|19957.45|19837.45|19956.18|19836.18|10
1631157860000|2021-09-09 03:24:20|19957.38|19837.38|19960.88|19840.88|19960.88|19840.88|19955.87|19835.87|10
1631157870000|2021-09-09 03:24:30|19961.77|19841.77|19964.85|19844.85|19964.85|19844.85|19961.77|19841.77|10
1631157880000|2021-09-09 03:24:40|19964.03|19844.03|19965.48|19845.48|19965.48|19845.48|19964.03|19844.03|10
1631157890000|2021-09-09 03:24:50|19966|19846|19965.66|19845.66|19967.79|19847.79|19965.66|19845.66|9
1631157900000|2021-09-09 03:25:00|19965.21|19845.21|19965.03|19845.03|19965.21|19845.21|19964.22|19844.22|10
1631157910000|2021-09-09 03:25:10|19964.95|19844.95|19964.45|19844.45|19964.95|19844.95|19963.73|19843.73|9
1631157920000|2021-09-09 03:25:20|19964.04|19844.04|19967.58|19847.58|19967.58|19847.58|19964.04|19844.04|9
1631157930000|2021-09-09 03:25:30|19967.36|19847.36|19968.85|19848.85|19968.85|19848.85|19966.08|19846.08|10
1631157940000|2021-09-09 03:25:40|19969|19849|19969.61|19849.61|19970.51|19850.51|19969|19849|10
1631157950000|2021-09-09 03:25:50|19970.15|19850.15|19973.18|19853.18|19973.71|19853.71|19970.15|19850.15|10
1631157960000|2021-09-09 03:26:00|19973.06|19853.06|19974.29|19854.29|19974.61|19854.61|19971.98|19851.98|10
1631157970000|2021-09-09 03:26:10|19974.17|19854.17|19984.26|19864.26|19984.78|19864.78|19974.17|19854.17|10
1631157980000|2021-09-09 03:26:20|19984.34|19864.34|19987.16|19867.16|19987.16|19867.16|19983.2|19863.2|9
1631157990000|2021-09-09 03:26:30|19988.26|19868.26|19992.44|19872.44|19992.44|19872.44|19988.26|19868.26|10
1631158000000|2021-09-09 03:26:40|19992.8|19872.8|19996.61|19876.61|19996.61|19876.61|19992.8|19872.8|10
1631158010000|2021-09-09 03:26:50|19997.63|19877.63|20003.14|19883.14|20003.14|19883.14|19997.61|19877.61|10
1631158020000|2021-09-09 03:27:00|20003.73|19883.73|20003.05|19883.05|20003.73|19883.73|20001.91|19881.91|10
1631158030000|2021-09-09 03:27:10|20002.96|19882.96|19999.53|19879.53|20002.96|19882.96|19999.53|19879.53|9
1631158040000|2021-09-09 03:27:20|19999.41|19879.41|19996.06|19876.06|19999.49|19879.49|19996.06|19876.06|10
1631158050000|2021-09-09 03:27:30|19995.3|19875.3|19992.32|19872.32|19995.3|19875.3|19992.32|19872.32|9
1631158060000|2021-09-09 03:27:40|19990.47|19870.47|19988.81|19868.81|19990.47|19870.47|19988.81|19868.81|10
1631158070000|2021-09-09 03:27:50|19988.87|19868.87|19985.93|19865.93|19988.87|19868.87|19985.29|19865.29|9
1631158080000|2021-09-09 03:28:00|19986.45|19866.45|19983.14|19863.14|19986.45|19866.45|19983.14|19863.14|9
1631158090000|2021-09-09 03:28:10|19983.38|19863.38|19979.19|19859.19|19983.38|19863.38|19979.19|19859.19|10
1631158100000|2021-09-09 03:28:20|19978.68|19858.68|19968.56|19848.56|19978.68|19858.68|19968.56|19848.56|10
1631158110000|2021-09-09 03:28:30|19967.45|19847.45|19961.67|19841.67|19967.45|19847.45|19961.67|19841.67|10
1631158120000|2021-09-09 03:28:40|19961.08|19841.08|19961.2|19841.2|19961.2|19841.2|19959.96|19839.96|9
1631158130000|2021-09-09 03:28:50|19960.9|19840.9|19961.33|19841.33|19961.33|19841.33|19960.66|19840.66|10
1631158140000|2021-09-09 03:29:00|19960.76|19840.76|19958.36|19838.36|19960.9|19840.9|19958.36|19838.36|10
1631158150000|2021-09-09 03:29:10|19957.85|19837.85|19958.06|19838.06|19959.14|19839.14|19957.38|19837.38|9
1631158160000|2021-09-09 03:29:20|19958.05|19838.05|19957.68|19837.68|19958.67|19838.67|19957.68|19837.68|10
1631158170000|2021-09-09 03:29:30|19957.12|19837.12|19956.12|19836.12|19958.57|19838.57|19956.06|19836.06|10
1631158180000|2021-09-09 03:29:40|19956.42|19836.42|19956.99|19836.99|19957.66|19837.66|19956.42|19836.42|10
1631158190000|2021-09-09 03:29:50|19958.42|19838.42|19963.49|19843.49|19963.49|19843.49|19958.42|19838.42|10
1631158200000|2021-09-09 03:30:00|19963.75|19843.75|19969|19849|19969|19849|19963.75|19843.75|10
1631158210000|2021-09-09 03:30:10|19968.73|19848.73|19964.85|19844.85|19968.73|19848.73|19964.85|19844.85|10
1631158220000|2021-09-09 03:30:20|19964.32|19844.32|19959.69|19839.69|19964.32|19844.32|19959.69|19839.69|10
1631158230000|2021-09-09 03:30:30|19959.8|19839.8|19958.6|19838.6|19959.8|19839.8|19958.13|19838.13|10
1631158240000|2021-09-09 03:30:40|19958.84|19838.84|19956.22|19836.22|19958.84|19838.84|19955.57|19835.57|10
1631158250000|2021-09-09 03:30:50|19957.1|19837.1|19955.46|19835.46|19957.27|19837.27|19955.46|19835.46|10
1631158260000|2021-09-09 03:31:00|19955.25|19835.25|19950.29|19830.29|19955.25|19835.25|19949.41|19829.41|10
1631158270000|2021-09-09 03:31:10|19950.97|19830.97|19946.66|19826.66|19951.44|19831.44|19946.66|19826.66|10
1631158280000|2021-09-09 03:31:20|19946.75|19826.75|19939.09|19819.09|19946.75|19826.75|19939.09|19819.09|10
1631158290000|2021-09-09 03:31:30|19937.97|19817.97|19933.45|19813.45|19937.97|19817.97|19933.45|19813.45|10
1631158300000|2021-09-09 03:31:40|19932.5|19812.5|19932.38|19812.38|19933.25|19813.25|19932.19|19812.19|10
1631158310000|2021-09-09 03:31:50|19932.91|19812.91|19937.58|19817.58|19937.58|19817.58|19932.91|19812.91|10
1631158320000|2021-09-09 03:32:00|19937.61|19817.61|19938.24|19818.24|19938.24|19818.24|19936.13|19816.13|10
1631158330000|2021-09-09 03:32:10|19938.21|19818.21|19941.71|19821.71|19941.71|19821.71|19937.96|19817.96|10
1631158340000|2021-09-09 03:32:20|19941.54|19821.54|19950.33|19830.33|19950.33|19830.33|19941.54|19821.54|10
1631158350000|2021-09-09 03:32:30|19950.1|19830.1|19959.4|19839.4|19959.4|19839.4|19950.1|19830.1|9
1631158360000|2021-09-09 03:32:40|19961.03|19841.03|19969.81|19849.81|19970.43|19850.43|19961.03|19841.03|10
1631158370000|2021-09-09 03:32:50|19970.11|19850.11|19973.21|19853.21|19973.21|19853.21|19970.11|19850.11|10
1631158380000|2021-09-09 03:33:00|19973.07|19853.07|19980.82|19860.82|19980.82|19860.82|19973.07|19853.07|10
1631158390000|2021-09-09 03:33:10|19980.44|19860.44|19982.29|19862.29|19982.29|19862.29|19980.33|19860.33|10
1631158400000|2021-09-09 03:33:20|19982.92|19862.92|19987.06|19867.06|19987.06|19867.06|19982.92|19862.92|10
1631158410000|2021-09-09 03:33:30|19986.47|19866.47|19991.56|19871.56|19991.56|19871.56|19986.47|19866.47|10
1631158420000|2021-09-09 03:33:40|19991.66|19871.66|19987.96|19867.96|19991.66|19871.66|19987.96|19867.96|9
1631158430000|2021-09-09 03:33:50|19987.66|19867.66|19984.89|19864.89|19987.66|19867.66|19984.66|19864.66|10
1631158440000|2021-09-09 03:34:00|19985.01|19865.01|19981.05|19861.05|19985.01|19865.01|19980.78|19860.78|9
1631158450000|2021-09-09 03:34:10|19980.62|19860.62|19975.72|19855.72|19980.62|19860.62|19975.47|19855.47|10
1631158460000|2021-09-09 03:34:20|19975.05|19855.05|19972.23|19852.23|19975.05|19855.05|19971.23|19851.23|10
1631158470000|2021-09-09 03:34:30|19972.64|19852.64|19973.87|19853.87|19974.87|19854.87|19972.64|19852.64|10
1631158480000|2021-09-09 03:34:40|19974.47|19854.47|19974.95|19854.95|19976.38|19856.38|19974.05|19854.05|10
1631158490000|2021-09-09 03:34:50|19975.22|19855.22|19976.28|19856.28|19977.79|19857.79|19975.22|19855.22|10
1631158500000|2021-09-09 03:35:00|19976.44|19856.44|19974.02|19854.02|19976.44|19856.44|19974.02|19854.02|10
1631158510000|2021-09-09 03:35:10|19973.44|19853.44|19977.23|19857.23|19977.77|19857.77|19973.39|19853.39|10
1631158520000|2021-09-09 03:35:20|19976.78|19856.78|19974.18|19854.18|19976.78|19856.78|19974.18|19854.18|10
1631158530000|2021-09-09 03:35:30|19974.02|19854.02|19966.34|19846.34|19974.02|19854.02|19966.34|19846.34|10
1631158540000|2021-09-09 03:35:40|19965.83|19845.83|19963.76|19843.76|19966.66|19846.66|19963.39|19843.39|10
1631158550000|2021-09-09 03:35:50|19963.68|19843.68|19959.65|19839.65|19963.68|19843.68|19959.38|19839.38|10
1631158560000|2021-09-09 03:36:00|19959.72|19839.72|19954.13|19834.13|19959.72|19839.72|19954.13|19834.13|10
1631158570000|2021-09-09 03:36:10|19953.09|19833.09|19945.32|19825.32|19953.09|19833.09|19945.32|19825.32|10
1631158580000|2021-09-09 03:36:20|19945.45|19825.45|19944.35|19824.35|19946.5|19826.5|19944.25|19824.25|8
1631158590000|2021-09-09 03:36:30|19944.12|19824.12|19940.97|19820.97|19944.12|19824.12|19940.97|19820.97|10
1631158600000|2021-09-09 03:36:40|19940.65|19820.65|19939.2|19819.2|19940.65|19820.65|19938.92|19818.92|10
1631158610000|2021-09-09 03:36:50|19939.06|19819.06|19937.87|19817.87|19939.13|19819.13|19937.22|19817.22|10
1631158620000|2021-09-09 03:37:00|19938.09|19818.09|19935.97|19815.97|19938.09|19818.09|19935.97|19815.97|10
1631158630000|2021-09-09 03:37:10|19934.38|19814.38|19935.17|19815.17|19935.17|19815.17|19933.19|19813.19|9
1631158640000|2021-09-09 03:37:20|19934.94|19814.94|19936.21|19816.21|19937.09|19817.09|19934.94|19814.94|10
1631158650000|2021-09-09 03:37:30|19935.95|19815.95|19936.58|19816.58|19936.58|19816.58|19935.83|19815.83|10
1631158660000|2021-09-09 03:37:40|19935.82|19815.82|19937.36|19817.36|19938.3|19818.3|19935.82|19815.82|10
1631158670000|2021-09-09 03:37:50|19937.22|19817.22|19935.78|19815.78|19937.22|19817.22|19935.78|19815.78|10
1631158680000|2021-09-09 03:38:00|19935.81|19815.81|19932.46|19812.46|19935.81|19815.81|19931.41|19811.41|9
1631158690000|2021-09-09 03:38:10|19933.34|19813.34|19934.63|19814.63|19934.63|19814.63|19933.24|19813.24|9
1631158700000|2021-09-09 03:38:20|19934.76|19814.76|19935.16|19815.16|19935.16|19815.16|19934.76|19814.76|10
1631158710000|2021-09-09 03:38:30|19935.18|19815.18|19939.77|19819.77|19939.77|19819.77|19935.18|19815.18|10
1631158720000|2021-09-09 03:38:40|19940.14|19820.14|19945.88|19825.88|19945.93|19825.93|19940.14|19820.14|10
1631158730000|2021-09-09 03:38:50|19946.15|19826.15|19949.93|19829.93|19950.04|19830.04|19946.03|19826.03|10
1631158740000|2021-09-09 03:39:00|19949.78|19829.78|19951.15|19831.15|19951.41|19831.41|19949.78|19829.78|10
1631158750000|2021-09-09 03:39:10|19951.31|19831.31|19962.18|19842.18|19962.18|19842.18|19950.43|19830.43|10
1631158760000|2021-09-09 03:39:20|19963.96|19843.96|19974.03|19854.03|19974.03|19854.03|19962.9|19842.9|10
1631158770000|2021-09-09 03:39:30|19974.11|19854.11|19984.72|19864.72|19984.72|19864.72|19974.11|19854.11|10
1631158780000|2021-09-09 03:39:40|19985.82|19865.82|19988.57|19868.57|19988.57|19868.57|19985.82|19865.82|10
1631158790000|2021-09-09 03:39:50|19988.55|19868.55|19987.82|19867.82|19989.02|19869.02|19986.86|19866.86|10
1631158800000|2021-09-09 03:40:00|19987.69|19867.69|19984.47|19864.47|19987.69|19867.69|19984.47|19864.47|10
1631158810000|2021-09-09 03:40:10|19984.8|19864.8|19984.79|19864.79|19984.9|19864.9|19984.38|19864.38|10
1631158820000|2021-09-09 03:40:20|19985.8|19865.8|19987.98|19867.98|19987.98|19867.98|19985.8|19865.8|10
1631158830000|2021-09-09 03:40:30|19987.75|19867.75|19985.41|19865.41|19987.84|19867.84|19985.41|19865.41|9
1631158840000|2021-09-09 03:40:40|19984.4|19864.4|19984.09|19864.09|19985.37|19865.37|19984.09|19864.09|10
1631158850000|2021-09-09 03:40:50|19984.59|19864.59|19980.74|19860.74|19984.67|19864.67|19980.43|19860.43|10
1631158860000|2021-09-09 03:41:00|19980.48|19860.48|19981.49|19861.49|19981.49|19861.49|19980|19860|10
1631158870000|2021-09-09 03:41:10|19981.75|19861.75|19991.64|19871.64|19992.31|19872.31|19981.75|19861.75|9
1631158880000|2021-09-09 03:41:20|19992.01|19872.01|19995.99|19875.99|19995.99|19875.99|19992.01|19872.01|10
1631158890000|2021-09-09 03:41:30|19996.14|19876.14|20002.88|19882.88|20002.88|19882.88|19996.14|19876.14|10
1631158900000|2021-09-09 03:41:40|20003.08|19883.08|20007.25|19887.25|20007.25|19887.25|20003.08|19883.08|10
1631158910000|2021-09-09 03:41:50|20008.55|19888.55|20008.54|19888.54|20009.53|19889.53|20007.75|19887.75|10
1631158920000|2021-09-09 03:42:00|20008.58|19888.58|20007.51|19887.51|20009.36|19889.36|20007.51|19887.51|10
1631158930000|2021-09-09 03:42:10|20007.38|19887.38|20005.47|19885.47|20007.57|19887.57|20005.47|19885.47|9
1631158940000|2021-09-09 03:42:20|20004.69|19884.69|20006.03|19886.03|20007.26|19887.26|20004.69|19884.69|10
1631158950000|2021-09-09 03:42:30|20006.39|19886.39|20002.75|19882.75|20006.46|19886.46|20002.75|19882.75|10
1631158960000|2021-09-09 03:42:40|20003|19883|20007.92|19887.92|20007.92|19887.92|20002.42|19882.42|10
1631158970000|2021-09-09 03:42:50|20007.96|19887.96|20011.11|19891.11|20011.62|19891.62|20007.96|19887.96|10
1631158980000|2021-09-09 03:43:00|20011.47|19891.47|20011.21|19891.21|20011.87|19891.87|20011.21|19891.21|10
1631158990000|2021-09-09 03:43:10|20011.71|19891.71|20010.13|19890.13|20011.71|19891.71|20008.84|19888.84|10
1631159000000|2021-09-09 03:43:20|20009.15|19889.15|20008.42|19888.42|20009.15|19889.15|20008.38|19888.38|10
1631159010000|2021-09-09 03:43:30|20007.63|19887.63|20008.31|19888.31|20008.61|19888.61|20006.72|19886.72|10
1631159020000|2021-09-09 03:43:40|20007.51|19887.51|20008.52|19888.52|20008.52|19888.52|20007.14|19887.14|10
1631159030000|2021-09-09 03:43:50|20008.7|19888.7|20011.18|19891.18|20011.18|19891.18|20008.7|19888.7|10
1631159040000|2021-09-09 03:44:00|20011.08|19891.08|20015.39|19895.39|20015.39|19895.39|20011.08|19891.08|10
1631159050000|2021-09-09 03:44:10|20015.43|19895.43|20014.56|19894.56|20015.43|19895.43|20014.29|19894.29|10
1631159060000|2021-09-09 03:44:20|20017.42|19897.42|20020.55|19900.55|20020.55|19900.55|20017.42|19897.42|10
1631159070000|2021-09-09 03:44:30|20020.86|19900.86|20022.46|19902.46|20022.46|19902.46|20020.86|19900.86|10
1631159080000|2021-09-09 03:44:40|20022.44|19902.44|20021.22|19901.22|20022.67|19902.67|20021.03|19901.03|9
1631159090000|2021-09-09 03:44:50|20020.56|19900.56|20018.24|19898.24|20020.72|19900.72|20018.24|19898.24|10
1631159100000|2021-09-09 03:45:00|20018.58|19898.58|20017.27|19897.27|20018.68|19898.68|20017.27|19897.27|10
1631159110000|2021-09-09 03:45:10|20017.1|19897.1|20015.55|19895.55|20018.2|19898.2|20015.55|19895.55|10
1631159120000|2021-09-09 03:45:20|20015.54|19895.54|20014.29|19894.29|20015.65|19895.65|20014.29|19894.29|9
1631159130000|2021-09-09 03:45:30|20014.16|19894.16|20011.68|19891.68|20014.31|19894.31|20011.5|19891.5|10
1631159140000|2021-09-09 03:45:40|20011.71|19891.71|20009.87|19889.87|20011.71|19891.71|20009.87|19889.87|10
1631159150000|2021-09-09 03:45:50|20009.67|19889.67|20002.99|19882.99|20009.67|19889.67|20002.99|19882.99|9
1631159160000|2021-09-09 03:46:00|20001.17|19881.17|19993.05|19873.05|20001.26|19881.26|19993.05|19873.05|10
1631159170000|2021-09-09 03:46:10|19991.87|19871.87|19987.15|19867.15|19991.87|19871.87|19987.15|19867.15|10
1631159180000|2021-09-09 03:46:20|19986.6|19866.6|19983.92|19863.92|19986.6|19866.6|19983.92|19863.92|10
1631159190000|2021-09-09 03:46:30|19983.56|19863.56|19983.02|19863.02|19984.04|19864.04|19982.98|19862.98|10
1631159200000|2021-09-09 03:46:40|19983.66|19863.66|19985.88|19865.88|19985.88|19865.88|19982.95|19862.95|10
1631159210000|2021-09-09 03:46:50|19986.76|19866.76|19986.74|19866.74|19987.43|19867.43|19985.96|19865.96|10
1631159220000|2021-09-09 03:47:00|19986.57|19866.57|19989.11|19869.11|19989.11|19869.11|19986.38|19866.38|10
1631159230000|2021-09-09 03:47:10|19989.62|19869.62|19988.75|19868.75|19990.51|19870.51|19988.69|19868.69|10
1631159240000|2021-09-09 03:47:20|19989.26|19869.26|19989.36|19869.36|19990.56|19870.56|19989.26|19869.26|10
1631159250000|2021-09-09 03:47:30|19989.3|19869.3|19993.36|19873.36|19993.36|19873.36|19989.08|19869.08|10
1631159260000|2021-09-09 03:47:40|19993.47|19873.47|19997.47|19877.47|19997.47|19877.47|19993.47|19873.47|10
1631159270000|2021-09-09 03:47:50|19997.66|19877.66|19996.11|19876.11|19999.23|19879.23|19996.11|19876.11|10
1631159280000|2021-09-09 03:48:00|19995.73|19875.73|19991.87|19871.87|19995.73|19875.73|19991.87|19871.87|10
1631159290000|2021-09-09 03:48:10|19991.4|19871.4|19988.03|19868.03|19991.4|19871.4|19988.03|19868.03|10
1631159300000|2021-09-09 03:48:20|19987|19867|19985.5|19865.5|19987.69|19867.69|19985.5|19865.5|10
1631159310000|2021-09-09 03:48:30|19985.41|19865.41|19985.25|19865.25|19985.68|19865.68|19984.33|19864.33|9
1631159320000|2021-09-09 03:48:40|19985.17|19865.17|19983.17|19863.17|19985.45|19865.45|19983.17|19863.17|10
1631159330000|2021-09-09 03:48:50|19983.26|19863.26|19981.93|19861.93|19983.5|19863.5|19981.93|19861.93|10
1631159340000|2021-09-09 03:49:00|19981.27|19861.27|19982.11|19862.11|19982.33|19862.33|19981.27|19861.27|10
1631159350000|2021-09-09 03:49:10|19982.18|19862.18|19984.49|19864.49|19984.49|19864.49|19982.18|19862.18|10
1631159360000|2021-09-09 03:49:20|19984.75|19864.75|19993.25|19873.25|19993.25|19873.25|19984.75|19864.75|10
1631159370000|2021-09-09 03:49:30|19994.78|19874.78|20003.44|19883.44|20003.44|19883.44|19994.78|19874.78|10
1631159380000|2021-09-09 03:49:40|20003.39|19883.39|20003.41|19883.41|20003.58|19883.58|20002.61|19882.61|9
1631159390000|2021-09-09 03:49:50|20003.85|19883.85|20009.41|19889.41|20009.65|19889.65|20003.85|19883.85|10
1631159400000|2021-09-09 03:50:00|20009.51|19889.51|20012.23|19892.23|20012.23|19892.23|20009.08|19889.08|10
1631159410000|2021-09-09 03:50:10|20013.16|19893.16|20010.7|19890.7|20013.19|19893.19|20010.7|19890.7|10
1631159420000|2021-09-09 03:50:20|20010.9|19890.9|20009.78|19889.78|20010.9|19890.9|20009.78|19889.78|10
1631159430000|2021-09-09 03:50:30|20010.16|19890.16|20005.01|19885.01|20011.26|19891.26|20003.72|19883.72|10
1631159440000|2021-09-09 03:50:40|20005.29|19885.29|20005.95|19885.95|20008.39|19888.39|20005.29|19885.29|9
1631159450000|2021-09-09 03:50:50|20005.45|19885.45|19995.69|19875.69|20005.45|19885.45|19995.69|19875.69|10
1631159460000|2021-09-09 03:51:00|19994.57|19874.57|19981.86|19861.86|19994.57|19874.57|19981.86|19861.86|10
1631159470000|2021-09-09 03:51:10|19982.1|19862.1|19974.33|19854.33|19982.1|19862.1|19974.33|19854.33|10
1631159480000|2021-09-09 03:51:20|19973.2|19853.2|19966.91|19846.91|19973.2|19853.2|19966.91|19846.91|10
1631159490000|2021-09-09 03:51:30|19966.92|19846.92|19963.34|19843.34|19966.92|19846.92|19963.34|19843.34|10
1631159500000|2021-09-09 03:51:40|19963.16|19843.16|19966.5|19846.5|19966.61|19846.61|19963.16|19843.16|10
1631159510000|2021-09-09 03:51:50|19966.91|19846.91|19962.55|19842.55|19967.54|19847.54|19962.55|19842.55|9
1631159520000|2021-09-09 03:52:00|19962.72|19842.72|19959.97|19839.97|19962.83|19842.83|19959.83|19839.83|10
1631159530000|2021-09-09 03:52:10|19959.98|19839.98|19963.42|19843.42|19963.42|19843.42|19959.98|19839.98|10
1631159540000|2021-09-09 03:52:20|19965.66|19845.66|19969.51|19849.51|19969.51|19849.51|19965.66|19845.66|10
1631159550000|2021-09-09 03:52:30|19970.12|19850.12|19974.77|19854.77|19974.77|19854.77|19970.12|19850.12|10
1631159560000|2021-09-09 03:52:40|19975.17|19855.17|19978.3|19858.3|19978.3|19858.3|19974.99|19854.99|10
1631159570000|2021-09-09 03:52:50|19979.13|19859.13|19982.26|19862.26|19982.26|19862.26|19978.69|19858.69|10
1631159580000|2021-09-09 03:53:00|19982.77|19862.77|19980.05|19860.05|19982.77|19862.77|19980.05|19860.05|10
1631159590000|2021-09-09 03:53:10|19979.73|19859.73|19976.5|19856.5|19981.13|19861.13|19976.5|19856.5|10
1631159600000|2021-09-09 03:53:20|19976.32|19856.32|19966.92|19846.92|19976.32|19856.32|19966.92|19846.92|10
1631159610000|2021-09-09 03:53:30|19965.9|19845.9|19959.12|19839.12|19965.9|19845.9|19958.84|19838.84|10
1631159620000|2021-09-09 03:53:40|19959.09|19839.09|19950.33|19830.33|19959.09|19839.09|19950.1|19830.1|9
1631159630000|2021-09-09 03:53:50|19950.3|19830.3|19947.22|19827.22|19950.4|19830.4|19947.22|19827.22|10
1631159640000|2021-09-09 03:54:00|19946.44|19826.44|19945.02|19825.02|19946.5|19826.5|19945.02|19825.02|10
1631159650000|2021-09-09 03:54:10|19944.14|19824.14|19935.06|19815.06|19944.14|19824.14|19935.06|19815.06|10
1631159660000|2021-09-09 03:54:20|19934.87|19814.87|19936.19|19816.19|19936.19|19816.19|19934.49|19814.49|10
1631159670000|2021-09-09 03:54:30|19936.2|19816.2|19937.59|19817.59|19937.59|19817.59|19935.88|19815.88|10
1631159680000|2021-09-09 03:54:40|19939.62|19819.62|19942.36|19822.36|19942.36|19822.36|19939.62|19819.62|10
1631159690000|2021-09-09 03:54:50|19943.41|19823.41|19947.22|19827.22|19947.37|19827.37|19943.41|19823.41|10
1631159700000|2021-09-09 03:55:00|19948.52|19828.52|19950.95|19830.95|19951.27|19831.27|19948.49|19828.49|10
1631159710000|2021-09-09 03:55:10|19952.34|19832.34|19962.29|19842.29|19962.29|19842.29|19952.34|19832.34|10
1631159720000|2021-09-09 03:55:20|19966.47|19846.47|19967.65|19847.65|19967.65|19847.65|19965.6|19845.6|10
1631159730000|2021-09-09 03:55:30|19967.75|19847.75|19992.93|19872.93|19992.93|19872.93|19967.75|19847.75|10
1631159740000|2021-09-09 03:55:40|19992.96|19872.96|19999.69|19879.69|20000.47|19880.47|19992.96|19872.96|10
1631159750000|2021-09-09 03:55:50|20000.83|19880.83|20002.74|19882.74|20002.74|19882.74|20000.83|19880.83|10
1631159760000|2021-09-09 03:56:00|20003.24|19883.24|20002.24|19882.24|20003.31|19883.31|20001.89|19881.89|10
1631159770000|2021-09-09 03:56:10|20002.32|19882.32|20003.97|19883.97|20004.24|19884.24|20002.32|19882.32|10
1631159780000|2021-09-09 03:56:20|20003.95|19883.95|20002.7|19882.7|20003.95|19883.95|20002.51|19882.51|9
1631159790000|2021-09-09 03:56:30|20002.89|19882.89|20004.43|19884.43|20004.65|19884.65|20002.85|19882.85|10
1631159800000|2021-09-09 03:56:40|20004.15|19884.15|20003.43|19883.43|20004.15|19884.15|20000.92|19880.92|9
1631159810000|2021-09-09 03:56:50|20003.31|19883.31|20002.71|19882.71|20003.68|19883.68|20002.71|19882.71|10
1631159820000|2021-09-09 03:57:00|20002.95|19882.95|20003.21|19883.21|20003.5|19883.5|20002.95|19882.95|10
1631159830000|2021-09-09 03:57:10|20003.05|19883.05|20005.91|19885.91|20005.91|19885.91|20002.9|19882.9|10
1631159840000|2021-09-09 03:57:20|20006.22|19886.22|20008.8|19888.8|20008.8|19888.8|20005.4|19885.4|10
1631159850000|2021-09-09 03:57:30|20008.67|19888.67|20009.94|19889.94|20009.94|19889.94|20008.67|19888.67|10
1631159860000|2021-09-09 03:57:40|20009.69|19889.69|20007.44|19887.44|20009.69|19889.69|20007.44|19887.44|10
1631159870000|2021-09-09 03:57:50|20007.61|19887.61|20007.42|19887.42|20007.61|19887.61|20006.59|19886.59|10
1631159880000|2021-09-09 03:58:00|20007.37|19887.37|20004.77|19884.77|20007.37|19887.37|20004.77|19884.77|10
1631159890000|2021-09-09 03:58:10|20004.64|19884.64|20004.41|19884.41|20004.88|19884.88|20003.89|19883.89|10
1631159900000|2021-09-09 03:58:20|20004.45|19884.45|20002.55|19882.55|20004.45|19884.45|20002.44|19882.44|10
1631159910000|2021-09-09 03:58:30|20002.15|19882.15|19996.42|19876.42|20002.15|19882.15|19996.38|19876.38|9
1631159920000|2021-09-09 03:58:40|19996.29|19876.29|19997.56|19877.56|19997.7|19877.7|19996.28|19876.28|9
1631159930000|2021-09-09 03:58:50|19998.25|19878.25|20002.61|19882.61|20002.61|19882.61|19997.81|19877.81|10
1631159940000|2021-09-09 03:59:00|20002.83|19882.83|20006.33|19886.33|20007.39|19887.39|20002.83|19882.83|10
1631159950000|2021-09-09 03:59:10|20006.97|19886.97|20005.87|19885.87|20007.23|19887.23|20005.42|19885.42|10
1631159960000|2021-09-09 03:59:20|20006.85|19886.85|20000.8|19880.8|20006.85|19886.85|20000.8|19880.8|10
1631159970000|2021-09-09 03:59:30|20000.24|19880.24|19997.77|19877.77|20000.24|19880.24|19996.95|19876.95|10
1631159980000|2021-09-09 03:59:40|19996.06|19876.06|19991.26|19871.26|19996.06|19876.06|19991.26|19871.26|10
1631159990000|2021-09-09 03:59:50|19991.37|19871.37|19991.46|19871.46|19992.16|19872.16|19990.86|19870.86|10
1631160000000|2021-09-09 04:00:00|19991.28|19871.28|19994.9|19874.9|19995.98|19875.98|19991.28|19871.28|10
1631160010000|2021-09-09 04:00:10|19991.81|19871.81|19987.25|19867.25|19991.81|19871.81|19987.25|19867.25|10
1631160020000|2021-09-09 04:00:20|19986.07|19866.07|19984.9|19864.9|19987.11|19867.11|19984.05|19864.05|10
1631160030000|2021-09-09 04:00:30|19985.59|19865.59|19981.19|19861.19|19985.72|19865.72|19981.19|19861.19|10
1631160040000|2021-09-09 04:00:40|19980.62|19860.62|19977.97|19857.97|19980.62|19860.62|19977.55|19857.55|9
1631160050000|2021-09-09 04:00:50|19978.56|19858.56|19980.61|19860.61|19980.76|19860.76|19978.56|19858.56|10
1631160060000|2021-09-09 04:01:00|19980.53|19860.53|19982.61|19862.61|19982.75|19862.75|19980.53|19860.53|10
1631160070000|2021-09-09 04:01:10|19982.66|19862.66|19973.73|19853.73|19982.95|19862.95|19973.73|19853.73|10
1631160080000|2021-09-09 04:01:20|19972.52|19852.52|19967.93|19847.93|19972.52|19852.52|19967.67|19847.67|10
1631160090000|2021-09-09 04:01:30|19966.08|19846.08|19966.79|19846.79|19967.59|19847.59|19966.08|19846.08|10
1631160100000|2021-09-09 04:01:40|19966.68|19846.68|19966.79|19846.79|19967|19847|19966.33|19846.33|10
1631160110000|2021-09-09 04:01:50|19966.54|19846.54|19961.72|19841.72|19966.54|19846.54|19961.72|19841.72|10
1631160120000|2021-09-09 04:02:00|19960.66|19840.66|19956.88|19836.88|19960.66|19840.66|19956.51|19836.51|10
1631160130000|2021-09-09 04:02:10|19957.05|19837.05|19955.31|19835.31|19957.47|19837.47|19955.31|19835.31|10
1631160140000|2021-09-09 04:02:20|19955.44|19835.44|19954.1|19834.1|19955.44|19835.44|19954.1|19834.1|10
1631160150000|2021-09-09 04:02:30|19953.75|19833.75|19957.76|19837.76|19957.76|19837.76|19953.54|19833.54|10
1631160160000|2021-09-09 04:02:40|19960.08|19840.08|19969.86|19849.86|19969.86|19849.86|19960.08|19840.08|10
1631160170000|2021-09-09 04:02:50|19970.23|19850.23|19975.86|19855.86|19975.86|19855.86|19970.16|19850.16|10
1631160180000|2021-09-09 04:03:00|19976.4|19856.4|19980.72|19860.72|19980.72|19860.72|19976.4|19856.4|10
1631160190000|2021-09-09 04:03:10|19980.8|19860.8|19982.89|19862.89|19982.89|19862.89|19979.93|19859.93|10
1631160200000|2021-09-09 04:03:20|19983.17|19863.17|19981.89|19861.89|19983.33|19863.33|19981.89|19861.89|10
1631160210000|2021-09-09 04:03:30|19981.54|19861.54|19981.02|19861.02|19981.54|19861.54|19979.75|19859.75|10
1631160220000|2021-09-09 04:03:40|19981.37|19861.37|19983.22|19863.22|19983.22|19863.22|19981.03|19861.03|10
1631160230000|2021-09-09 04:03:50|19983.84|19863.84|19987.08|19867.08|19988.16|19868.16|19983.84|19863.84|9
1631160240000|2021-09-09 04:04:00|19986.85|19866.85|19980.86|19860.86|19986.85|19866.85|19980.86|19860.86|9
1631160250000|2021-09-09 04:04:10|19980.94|19860.94|19971.87|19851.87|19980.94|19860.94|19971.87|19851.87|10
1631160260000|2021-09-09 04:04:20|19971.3|19851.3|19973.15|19853.15|19973.15|19853.15|19969.95|19849.95|10
1631160270000|2021-09-09 04:04:30|19972.09|19852.09|19970.03|19850.03|19972.78|19852.78|19969.97|19849.97|10
1631160280000|2021-09-09 04:04:40|19971.49|19851.49|19970.1|19850.1|19971.49|19851.49|19969.35|19849.35|9
1631160290000|2021-09-09 04:04:50|19970.8|19850.8|19969.71|19849.71|19971|19851|19969.4|19849.4|10
1631160300000|2021-09-09 04:05:00|19968.1|19848.1|19965.13|19845.13|19968.1|19848.1|19964.86|19844.86|10
1631160310000|2021-09-09 04:05:10|19965.5|19845.5|19974.15|19854.15|19974.15|19854.15|19965.5|19845.5|10
1631160320000|2021-09-09 04:05:20|19976.04|19856.04|19989.81|19869.81|19989.81|19869.81|19976.04|19856.04|10
1631160330000|2021-09-09 04:05:30|19989.94|19869.94|19994.58|19874.58|19994.82|19874.82|19989.94|19869.94|10
1631160340000|2021-09-09 04:05:40|19994.91|19874.91|19991.21|19871.21|19994.91|19874.91|19991.21|19871.21|10
1631160350000|2021-09-09 04:05:50|19990.96|19870.96|19990.52|19870.52|19991.58|19871.58|19990.29|19870.29|10
1631160360000|2021-09-09 04:06:00|19989.89|19869.89|19990.8|19870.8|19990.8|19870.8|19989.67|19869.67|10
1631160370000|2021-09-09 04:06:10|19990.79|19870.79|19990.37|19870.37|19990.79|19870.79|19989.23|19869.23|10
1631160380000|2021-09-09 04:06:20|19990.18|19870.18|19993.48|19873.48|19993.48|19873.48|19990.18|19870.18|10
1631160390000|2021-09-09 04:06:30|19993.51|19873.51|20008.74|19888.74|20008.74|19888.74|19993.51|19873.51|10
1631160400000|2021-09-09 04:06:40|20008.99|19888.99|20015.13|19895.13|20016.35|19896.35|20008.99|19888.99|10
1631160410000|2021-09-09 04:06:50|20018.25|19898.25|20023.8|19903.8|20023.8|19903.8|20018.25|19898.25|10
1631160420000|2021-09-09 04:07:00|20023.43|19903.43|20022.88|19902.88|20023.91|19903.91|20022.78|19902.78|10
1631160430000|2021-09-09 04:07:10|20023.46|19903.46|20026.73|19906.73|20026.73|19906.73|20023.46|19903.46|9
1631160440000|2021-09-09 04:07:20|20026.51|19906.51|20030.85|19910.85|20030.99|19910.99|20026.51|19906.51|10
1631160450000|2021-09-09 04:07:30|20029.51|19909.51|20034.01|19914.01|20034.01|19914.01|20029.51|19909.51|10
1631160460000|2021-09-09 04:07:40|20034.39|19914.39|20034.64|19914.64|20035.4|19915.4|20034.39|19914.39|10
1631160470000|2021-09-09 04:07:50|20034.36|19914.36|20031.33|19911.33|20034.36|19914.36|20031.33|19911.33|10
1631160480000|2021-09-09 04:08:00|20031.62|19911.62|20032.27|19912.27|20032.76|19912.76|20031.62|19911.62|10
1631160490000|2021-09-09 04:08:10|20032.65|19912.65|20031.15|19911.15|20032.69|19912.69|20031|19911|9
1631160500000|2021-09-09 04:08:20|20031.19|19911.19|20031.62|19911.62|20031.62|19911.62|20030.98|19910.98|9
1631160510000|2021-09-09 04:08:30|20031.35|19911.35|20036.32|19916.32|20036.32|19916.32|20031.35|19911.35|10
1631160520000|2021-09-09 04:08:40|20037.74|19917.74|20043.54|19923.54|20043.54|19923.54|20037.74|19917.74|9
1631160530000|2021-09-09 04:08:50|20043.43|19923.43|20045.26|19925.26|20045.26|19925.26|20043.33|19923.33|10
1631160540000|2021-09-09 04:09:00|20045.67|19925.67|20050.56|19930.56|20050.56|19930.56|20045.67|19925.67|10
1631160550000|2021-09-09 04:09:10|20050.58|19930.58|20053.08|19933.08|20053.61|19933.61|20050.58|19930.58|10
1631160560000|2021-09-09 04:09:20|20052.51|19932.51|20055.07|19935.07|20055.07|19935.07|20052.44|19932.44|10
1631160570000|2021-09-09 04:09:30|20054.73|19934.73|20054.97|19934.97|20055|19935|20054.08|19934.08|10
1631160580000|2021-09-09 04:09:40|20055.39|19935.39|20057.32|19937.32|20057.73|19937.73|20055.39|19935.39|8
1631160590000|2021-09-09 04:09:50|20057.62|19937.62|20057.42|19937.42|20058.45|19938.45|20057.14|19937.14|10
1631160600000|2021-09-09 04:10:00|20056.92|19936.92|20052.23|19932.23|20056.94|19936.94|20052.23|19932.23|10
1631160610000|2021-09-09 04:10:10|20051.1|19931.1|20049.83|19929.83|20051.1|19931.1|20046.62|19926.62|10
1631160620000|2021-09-09 04:10:20|20049.56|19929.56|20045.79|19925.79|20049.56|19929.56|20045.44|19925.44|9
1631160630000|2021-09-09 04:10:30|20046.32|19926.32|20044.77|19924.77|20046.32|19926.32|20044.77|19924.77|10
1631160640000|2021-09-09 04:10:40|20044.89|19924.89|20044.4|19924.4|20045.87|19925.87|20044.2|19924.2|10
1631160650000|2021-09-09 04:10:50|20044.83|19924.83|20044.91|19924.91|20044.97|19924.97|20043.94|19923.94|9
1631160660000|2021-09-09 04:11:00|20045.27|19925.27|20043.84|19923.84|20046.69|19926.69|20043.84|19923.84|9
1631160670000|2021-09-09 04:11:10|20043.99|19923.99|20049.77|19929.77|20049.77|19929.77|20043.73|19923.73|10
1631160680000|2021-09-09 04:11:20|20050.27|19930.27|20057.29|19937.29|20057.31|19937.31|20050.27|19930.27|10
1631160690000|2021-09-09 04:11:30|20057.6|19937.6|20061.65|19941.65|20061.65|19941.65|20057.6|19937.6|9
1631160700000|2021-09-09 04:11:40|20062.06|19942.06|20063.84|19943.84|20063.84|19943.84|20062.06|19942.06|9
1631160710000|2021-09-09 04:11:50|20064.94|19944.94|20066.75|19946.75|20068.58|19948.58|20064.64|19944.64|10
1631160720000|2021-09-09 04:12:00|20067.1|19947.1|20067.09|19947.09|20067.18|19947.18|20065.71|19945.71|10
1631160730000|2021-09-09 04:12:10|20067.2|19947.2|20068.62|19948.62|20069.68|19949.68|20067.2|19947.2|10
1631160740000|2021-09-09 04:12:20|20068.71|19948.71|20069.71|19949.71|20069.71|19949.71|20068.67|19948.67|10
1631160750000|2021-09-09 04:12:30|20071.36|19951.36|20072.37|19952.37|20073.15|19953.15|20071.36|19951.36|10
1631160760000|2021-09-09 04:12:40|20071.8|19951.8|20073.8|19953.8|20073.81|19953.81|20071.8|19951.8|10
1631160770000|2021-09-09 04:12:50|20073.98|19953.98|20074.87|19954.87|20074.87|19954.87|20073.79|19953.79|9
1631160780000|2021-09-09 04:13:00|20075.09|19955.09|20073.95|19953.95|20075.09|19955.09|20073.88|19953.88|10
1631160790000|2021-09-09 04:13:10|20075.12|19955.12|20077.64|19957.64|20077.73|19957.73|20075.12|19955.12|10
1631160800000|2021-09-09 04:13:20|20077.97|19957.97|20071.85|19951.85|20078.1|19958.1|20071.85|19951.85|10
1631160810000|2021-09-09 04:13:30|20071.7|19951.7|20070.82|19950.82|20071.7|19951.7|20069.24|19949.24|10
1631160820000|2021-09-09 04:13:40|20072.87|19952.87|20076.24|19956.24|20076.24|19956.24|20072.87|19952.87|10
1631160830000|2021-09-09 04:13:50|20077.13|19957.13|20077.67|19957.67|20078.14|19958.14|20077.13|19957.13|10
1631160840000|2021-09-09 04:14:00|20077.59|19957.59|20076.8|19956.8|20078.03|19958.03|20076.8|19956.8|10
1631160850000|2021-09-09 04:14:10|20076.04|19956.04|20073.36|19953.36|20076.04|19956.04|20073.36|19953.36|10
1631160860000|2021-09-09 04:14:20|20072.96|19952.96|20068.55|19948.55|20072.96|19952.96|20068.55|19948.55|10
1631160870000|2021-09-09 04:14:30|20068.75|19948.75|20069.14|19949.14|20069.35|19949.35|20068.66|19948.66|9
1631160880000|2021-09-09 04:14:40|20069.21|19949.21|20071.03|19951.03|20071.16|19951.16|20068.88|19948.88|10
1631160890000|2021-09-09 04:14:50|20071.44|19951.44|20072.72|19952.72|20072.79|19952.79|20071.44|19951.44|10
1631160900000|2021-09-09 04:15:00|20073.28|19953.28|20074.11|19954.11|20075.15|19955.15|20073.28|19953.28|9
1631160910000|2021-09-09 04:15:10|20073.32|19953.32|20070.61|19950.61|20073.32|19953.32|20070.42|19950.42|10
1631160920000|2021-09-09 04:15:20|20070.62|19950.62|20074.84|19954.84|20074.84|19954.84|20070.62|19950.62|9
1631160930000|2021-09-09 04:15:30|20075.22|19955.22|20082.7|19962.7|20082.7|19962.7|20075.11|19955.11|10
1631160940000|2021-09-09 04:15:40|20083.08|19963.08|20088.54|19968.54|20088.54|19968.54|20083.08|19963.08|10
1631160950000|2021-09-09 04:15:50|20088.24|19968.24|20087.15|19967.15|20088.24|19968.24|20086.61|19966.61|9
1631160960000|2021-09-09 04:16:00|20087.19|19967.19|20089.91|19969.91|20090.15|19970.15|20087.03|19967.03|10
1631160970000|2021-09-09 04:16:10|20089.76|19969.76|20086.7|19966.7|20089.76|19969.76|20086.7|19966.7|10
1631160980000|2021-09-09 04:16:20|20085.58|19965.58|20081.27|19961.27|20085.76|19965.76|20081.27|19961.27|10
1631160990000|2021-09-09 04:16:30|20080.68|19960.68|20078.54|19958.54|20082.1|19962.1|20078.54|19958.54|10
1631161000000|2021-09-09 04:16:40|20077.71|19957.71|20078.69|19958.69|20078.79|19958.79|20077.12|19957.12|10
1631161010000|2021-09-09 04:16:50|20077.52|19957.52|20076.55|19956.55|20077.84|19957.84|20075.18|19955.18|10
1631161020000|2021-09-09 04:17:00|20076.62|19956.62|20075.62|19955.62|20076.74|19956.74|20075.32|19955.32|8
1631161030000|2021-09-09 04:17:10|20076.25|19956.25|20073.58|19953.58|20076.25|19956.25|20073.53|19953.53|9
1631161040000|2021-09-09 04:17:20|20074.25|19954.25|20073.8|19953.8|20074.59|19954.59|20073.7|19953.7|8
1631161050000|2021-09-09 04:17:30|20073.82|19953.82|20072.26|19952.26|20073.82|19953.82|20071.78|19951.78|10
1631161060000|2021-09-09 04:17:40|20072.33|19952.33|20074.73|19954.73|20074.77|19954.77|20072.33|19952.33|10
1631161070000|2021-09-09 04:17:50|20074.75|19954.75|20073.02|19953.02|20074.75|19954.75|20073.02|19953.02|9
1631161080000|2021-09-09 04:18:00|20072.89|19952.89|20070.08|19950.08|20072.89|19952.89|20070.08|19950.08|9
1631161090000|2021-09-09 04:18:10|20068.53|19948.53|20067.2|19947.2|20068.53|19948.53|20067.2|19947.2|10
1631161100000|2021-09-09 04:18:20|20066.62|19946.62|20066.15|19946.15|20066.62|19946.62|20065.51|19945.51|10
1631161110000|2021-09-09 04:18:30|20067.56|19947.56|20073.51|19953.51|20073.52|19953.52|20067.56|19947.56|10
1631161120000|2021-09-09 04:18:40|20073.84|19953.84|20074.41|19954.41|20074.44|19954.44|20073.8|19953.8|10
1631161130000|2021-09-09 04:18:50|20074.06|19954.06|20074.66|19954.66|20074.78|19954.78|20073.81|19953.81|10
1631161140000|2021-09-09 04:19:00|20075.16|19955.16|20074.33|19954.33|20075.17|19955.17|20074.23|19954.23|10
1631161150000|2021-09-09 04:19:10|20074.3|19954.3|20071.87|19951.87|20074.3|19954.3|20071.87|19951.87|10
1631161160000|2021-09-09 04:19:20|20071.12|19951.12|20067.71|19947.71|20071.27|19951.27|20067.7|19947.7|10
1631161170000|2021-09-09 04:19:30|20067.62|19947.62|20066.71|19946.71|20067.66|19947.66|20066.18|19946.18|10
1631161180000|2021-09-09 04:19:40|20066.59|19946.59|20069.02|19949.02|20069.02|19949.02|20066.59|19946.59|10
1631161190000|2021-09-09 04:19:50|20067.77|19947.77|20071.96|19951.96|20071.96|19951.96|20067.77|19947.77|10
1631161200000|2021-09-09 04:20:00|20071.91|19951.91|20073.82|19953.82|20075.22|19955.22|20071.91|19951.91|10
1631161210000|2021-09-09 04:20:10|20074.01|19954.01|20073.98|19953.98|20074.94|19954.94|20072.94|19952.94|10
1631161220000|2021-09-09 04:20:20|20074.01|19954.01|20071.59|19951.59|20074.01|19954.01|20071.59|19951.59|10
1631161230000|2021-09-09 04:20:30|20071.62|19951.62|20070.17|19950.17|20071.62|19951.62|20070.17|19950.17|10
1631161240000|2021-09-09 04:20:40|20069.92|19949.92|20072.15|19952.15|20072.15|19952.15|20069.15|19949.15|9
1631161250000|2021-09-09 04:20:50|20072.69|19952.69|20073.42|19953.42|20073.62|19953.62|20072.31|19952.31|10
1631161260000|2021-09-09 04:21:00|20073.4|19953.4|20074.8|19954.8|20074.8|19954.8|20073.37|19953.37|10
1631161270000|2021-09-09 04:21:10|20075.03|19955.03|20076.07|19956.07|20076.48|19956.48|20075.03|19955.03|10
1631161280000|2021-09-09 04:21:20|20075.98|19955.98|20077.04|19957.04|20077.34|19957.34|20075.98|19955.98|9
1631161290000|2021-09-09 04:21:30|20078.27|19958.27|20080.91|19960.91|20081.02|19961.02|20078.27|19958.27|10
1631161300000|2021-09-09 04:21:40|20081|19961|20085.57|19965.57|20085.57|19965.57|20081|19961|10
1631161310000|2021-09-09 04:21:50|20085.54|19965.54|20086.31|19966.31|20086.31|19966.31|20084.51|19964.51|9
1631161320000|2021-09-09 04:22:00|20086.9|19966.9|20089.54|19969.54|20089.54|19969.54|20086.16|19966.16|10
1631161330000|2021-09-09 04:22:10|20089.9|19969.9|20089.93|19969.93|20090.47|19970.47|20089.9|19969.9|10
1631161340000|2021-09-09 04:22:20|20089.53|19969.53|20087.68|19967.68|20089.93|19969.93|20087.68|19967.68|10
1631161350000|2021-09-09 04:22:30|20086.91|19966.91|20084.37|19964.37|20087.46|19967.46|20084.37|19964.37|10
1631161360000|2021-09-09 04:22:40|20085.41|19965.41|20091.27|19971.27|20091.66|19971.66|20085.41|19965.41|10
1631161370000|2021-09-09 04:22:50|20092.8|19972.8|20097.64|19977.64|20097.64|19977.64|20092.8|19972.8|10
1631161380000|2021-09-09 04:23:00|20098.25|19978.25|20099.94|19979.94|20099.94|19979.94|20098.15|19978.15|10
1631161390000|2021-09-09 04:23:10|20100.03|19980.03|20102.57|19982.57|20102.57|19982.57|20099.9|19979.9|10
1631161400000|2021-09-09 04:23:20|20103.54|19983.54|20107.24|19987.24|20107.24|19987.24|20103.36|19983.36|10
1631161410000|2021-09-09 04:23:30|20107.69|19987.69|20109.03|19989.03|20109.04|19989.04|20107.69|19987.69|10
1631161420000|2021-09-09 04:23:40|20109.35|19989.35|20111.56|19991.56|20111.61|19991.61|20109.35|19989.35|9
1631161430000|2021-09-09 04:23:50|20111.22|19991.22|20109.03|19989.03|20111.34|19991.34|20109.03|19989.03|10
1631161440000|2021-09-09 04:24:00|20109.02|19989.02|20101.44|19981.44|20109.04|19989.04|20101.44|19981.44|10
1631161450000|2021-09-09 04:24:10|20100.38|19980.38|20097.93|19977.93|20100.38|19980.38|20097.69|19977.69|10
1631161460000|2021-09-09 04:24:20|20098.3|19978.3|20102.9|19982.9|20102.9|19982.9|20098.3|19978.3|10
1631161470000|2021-09-09 04:24:30|20103.12|19983.12|20103.91|19983.91|20104.62|19984.62|20102.95|19982.95|10
1631161480000|2021-09-09 04:24:40|20103.67|19983.67|20106.14|19986.14|20106.85|19986.85|20103.67|19983.67|10
1631161490000|2021-09-09 04:24:50|20106.07|19986.07|20109.8|19989.8|20109.8|19989.8|20105.78|19985.78|10
1631161500000|2021-09-09 04:25:00|20111.12|19991.12|20109.81|19989.81|20111.7|19991.7|20109.81|19989.81|10
1631161510000|2021-09-09 04:25:10|20109.03|19989.03|20107.82|19987.82|20110.85|19990.85|20107.82|19987.82|10
1631161520000|2021-09-09 04:25:20|20108.35|19988.35|20109.34|19989.34|20109.34|19989.34|20107.62|19987.62|10
1631161530000|2021-09-09 04:25:30|20109.42|19989.42|20101.55|19981.55|20109.42|19989.42|20101.55|19981.55|10
1631161540000|2021-09-09 04:25:40|20101.19|19981.19|20098.81|19978.81|20101.19|19981.19|20098.81|19978.81|10
1631161550000|2021-09-09 04:25:50|20098.37|19978.37|20093.83|19973.83|20098.37|19978.37|20093.83|19973.83|10
1631161560000|2021-09-09 04:26:00|20094.3|19974.3|20090.86|19970.86|20094.3|19974.3|20090.58|19970.58|9
1631161570000|2021-09-09 04:26:10|20092.05|19972.05|20091.18|19971.18|20092.05|19972.05|20090.88|19970.88|10
1631161580000|2021-09-09 04:26:20|20090.64|19970.64|20091.57|19971.57|20091.57|19971.57|20090.38|19970.38|10
1631161590000|2021-09-09 04:26:30|20091.58|19971.58|20090.19|19970.19|20091.91|19971.91|20090.19|19970.19|10
1631161600000|2021-09-09 04:26:40|20091.68|19971.68|20091.85|19971.85|20092.27|19972.27|20091.68|19971.68|9
1631161610000|2021-09-09 04:26:50|20091.55|19971.55|20089|19969|20091.55|19971.55|20088.51|19968.51|10
1631161620000|2021-09-09 04:27:00|20089.23|19969.23|20088.68|19968.68|20089.39|19969.39|20088.41|19968.41|10
1631161630000|2021-09-09 04:27:10|20088.38|19968.38|20084.17|19964.17|20088.38|19968.38|20083.89|19963.89|10
1631161640000|2021-09-09 04:27:20|20083.31|19963.31|20080.9|19960.9|20083.31|19963.31|20080.9|19960.9|10
1631161650000|2021-09-09 04:27:30|20080.23|19960.23|20078.71|19958.71|20080.23|19960.23|20078.32|19958.32|10
1631161660000|2021-09-09 04:27:40|20078.74|19958.74|20077.39|19957.39|20078.74|19958.74|20076.47|19956.47|9
1631161670000|2021-09-09 04:27:50|20077.63|19957.63|20077.86|19957.86|20078.31|19958.31|20077.22|19957.22|10
1631161680000|2021-09-09 04:28:00|20077.31|19957.31|20075.48|19955.48|20077.39|19957.39|20075.1|19955.1|10
1631161690000|2021-09-09 04:28:10|20074.81|19954.81|20071.88|19951.88|20074.81|19954.81|20071.88|19951.88|9
1631161700000|2021-09-09 04:28:20|20071.61|19951.61|20072.94|19952.94|20072.96|19952.96|20071.61|19951.61|10
1631161710000|2021-09-09 04:28:30|20072.88|19952.88|20072.44|19952.44|20073.43|19953.43|20072.2|19952.2|10
1631161720000|2021-09-09 04:28:40|20072.54|19952.54|20072.74|19952.74|20072.74|19952.74|20071.64|19951.64|10
1631161730000|2021-09-09 04:28:50|20072.98|19952.98|20069.72|19949.72|20072.98|19952.98|20069.72|19949.72|10
1631161740000|2021-09-09 04:29:00|20069.66|19949.66|20067.39|19947.39|20069.66|19949.66|20067.35|19947.35|10
1631161750000|2021-09-09 04:29:10|20067.26|19947.26|20063.13|19943.13|20067.26|19947.26|20063.05|19943.05|10
1631161760000|2021-09-09 04:29:20|20063.7|19943.7|20065.07|19945.07|20065.27|19945.27|20063.7|19943.7|10
1631161770000|2021-09-09 04:29:30|20066|19946|20067.44|19947.44|20067.54|19947.54|20066|19946|10
1631161780000|2021-09-09 04:29:40|20067.7|19947.7|20071.39|19951.39|20071.39|19951.39|20067.7|19947.7|9
1631161790000|2021-09-09 04:29:50|20070.47|19950.47|20071.19|19951.19|20071.19|19951.19|20069.84|19949.84|10
1631161800000|2021-09-09 04:30:00|20071.25|19951.25|20070.2|19950.2|20072.23|19952.23|20068.73|19948.73|10
1631161810000|2021-09-09 04:30:10|20070.57|19950.57|20073.37|19953.37|20073.91|19953.91|20070.57|19950.57|10
1631161820000|2021-09-09 04:30:20|20073.53|19953.53|20073.17|19953.17|20076.41|19956.41|20073.04|19953.04|9
1631161830000|2021-09-09 04:30:30|20072.3|19952.3|20070.69|19950.69|20073.17|19953.17|20070.69|19950.69|9
1631161840000|2021-09-09 04:30:40|20070.82|19950.82|20067.06|19947.06|20071.16|19951.16|20067.06|19947.06|10
1631161850000|2021-09-09 04:30:50|20066.94|19946.94|20063.58|19943.58|20066.94|19946.94|20063.58|19943.58|10
1631161860000|2021-09-09 04:31:00|20063.23|19943.23|20063.87|19943.87|20064.04|19944.04|20063.01|19943.01|10
1631161870000|2021-09-09 04:31:10|20063.7|19943.7|20059.96|19939.96|20063.7|19943.7|20059.96|19939.96|10
1631161880000|2021-09-09 04:31:20|20059.54|19939.54|20060.96|19940.96|20060.96|19940.96|20059.54|19939.54|9
1631161890000|2021-09-09 04:31:30|20059.78|19939.78|20055.69|19935.69|20059.78|19939.78|20055.05|19935.05|10
1631161900000|2021-09-09 04:31:40|20055.05|19935.05|20052.23|19932.23|20055.05|19935.05|20052.08|19932.08|10
1631161910000|2021-09-09 04:31:50|20051.95|19931.95|20051.6|19931.6|20052.08|19932.08|20051.37|19931.37|9
1631161920000|2021-09-09 04:32:00|20051.75|19931.75|20047.91|19927.91|20051.75|19931.75|20047.91|19927.91|10
1631161930000|2021-09-09 04:32:10|20047.15|19927.15|20044.96|19924.96|20047.15|19927.15|20044.78|19924.78|8
1631161940000|2021-09-09 04:32:20|20045.07|19925.07|20043.84|19923.84|20045.07|19925.07|20043.84|19923.84|10
1631161950000|2021-09-09 04:32:30|20043.51|19923.51|20045.07|19925.07|20045.07|19925.07|20043.28|19923.28|10
1631161960000|2021-09-09 04:32:40|20045.17|19925.17|20042.19|19922.19|20045.74|19925.74|20042.19|19922.19|10
1631161970000|2021-09-09 04:32:50|20042.02|19922.02|20037.53|19917.53|20042.02|19922.02|20037.33|19917.33|10
1631161980000|2021-09-09 04:33:00|20037.18|19917.18|20032.93|19912.93|20037.23|19917.23|20032.7|19912.7|10
1631161990000|2021-09-09 04:33:10|20033|19913|20034.87|19914.87|20034.87|19914.87|20033|19913|9
1631162000000|2021-09-09 04:33:20|20034.98|19914.98|20033.4|19913.4|20035.08|19915.08|20033.39|19913.39|10
1631162010000|2021-09-09 04:33:30|20033.25|19913.25|20035.66|19915.66|20035.66|19915.66|20031.6|19911.6|10
1631162020000|2021-09-09 04:33:40|20035.62|19915.62|20036.27|19916.27|20036.78|19916.78|20034.63|19914.63|10
1631162030000|2021-09-09 04:33:50|20035.86|19915.86|20031.42|19911.42|20035.86|19915.86|20030.79|19910.79|10
1631162040000|2021-09-09 04:34:00|20031.23|19911.23|20029.86|19909.86|20031.23|19911.23|20029.86|19909.86|9
1631162050000|2021-09-09 04:34:10|20029.41|19909.41|20025.69|19905.69|20029.41|19909.41|20025.69|19905.69|9
1631162060000|2021-09-09 04:34:20|20025.96|19905.96|20027.17|19907.17|20027.44|19907.44|20025.96|19905.96|9
1631162070000|2021-09-09 04:34:30|20026.84|19906.84|20029.55|19909.55|20029.55|19909.55|20026.1|19906.1|9
1631162080000|2021-09-09 04:34:40|20028.57|19908.57|20029.32|19909.32|20029.32|19909.32|20028.43|19908.43|10
1631162090000|2021-09-09 04:34:50|20029.12|19909.12|20031.03|19911.03|20031.03|19911.03|20027.83|19907.83|10
1631162100000|2021-09-09 04:35:00|20031.55|19911.55|20028.33|19908.33|20031.55|19911.55|20028.33|19908.33|10
1631162110000|2021-09-09 04:35:10|20028.09|19908.09|20026.51|19906.51|20028.98|19908.98|20026.51|19906.51|10
1631162120000|2021-09-09 04:35:20|20026.45|19906.45|20021.11|19901.11|20026.45|19906.45|20021.11|19901.11|10
1631162130000|2021-09-09 04:35:30|20021.94|19901.94|20020.09|19900.09|20021.94|19901.94|20019.97|19899.97|10
1631162140000|2021-09-09 04:35:40|20019.41|19899.41|20020.17|19900.17|20020.17|19900.17|20017.95|19897.95|10
1631162150000|2021-09-09 04:35:50|20020.26|19900.26|20021.34|19901.34|20021.34|19901.34|20019.87|19899.87|10
1631162160000|2021-09-09 04:36:00|20020.03|19900.03|20016.59|19896.59|20020.03|19900.03|20016.59|19896.59|10
1631162170000|2021-09-09 04:36:10|20016.71|19896.71|20015.01|19895.01|20016.71|19896.71|20014.43|19894.43|10
1631162180000|2021-09-09 04:36:20|20014.93|19894.93|20012.16|19892.16|20014.93|19894.93|20012.16|19892.16|10
1631162190000|2021-09-09 04:36:30|20012.05|19892.05|20011.54|19891.54|20012.28|19892.28|20011.34|19891.34|10
1631162200000|2021-09-09 04:36:40|20010.29|19890.29|20009.53|19889.53|20010.73|19890.73|20009.44|19889.44|10
1631162210000|2021-09-09 04:36:50|20009.76|19889.76|20009.12|19889.12|20009.76|19889.76|20008.62|19888.62|10
1631162220000|2021-09-09 04:37:00|20008.71|19888.71|20006.67|19886.67|20008.9|19888.9|20006.36|19886.36|10
1631162230000|2021-09-09 04:37:10|20006.66|19886.66|20004.51|19884.51|20006.66|19886.66|20004.1|19884.1|9
1631162240000|2021-09-09 04:37:20|20004.69|19884.69|20006.12|19886.12|20007.85|19887.85|20004.69|19884.69|10
1631162250000|2021-09-09 04:37:30|20006.45|19886.45|20009.58|19889.58|20009.58|19889.58|20006.45|19886.45|10
1631162260000|2021-09-09 04:37:40|20009.64|19889.64|20011.46|19891.46|20011.46|19891.46|20009.64|19889.64|10
1631162270000|2021-09-09 04:37:50|20011.64|19891.64|20010.29|19890.29|20011.81|19891.81|20010.24|19890.24|10
1631162280000|2021-09-09 04:38:00|20009.58|19889.58|20007.65|19887.65|20009.58|19889.58|20007.23|19887.23|10
1631162290000|2021-09-09 04:38:10|20007.7|19887.7|20005.07|19885.07|20007.7|19887.7|20004.97|19884.97|10
1631162300000|2021-09-09 04:38:20|20004.83|19884.83|20005.15|19885.15|20005.15|19885.15|20003.33|19883.33|10
1631162310000|2021-09-09 04:38:30|20005.18|19885.18|20007.21|19887.21|20007.21|19887.21|20004.84|19884.84|8
1631162320000|2021-09-09 04:38:40|20007.36|19887.36|20009.88|19889.88|20010.15|19890.15|20007.36|19887.36|9
1631162330000|2021-09-09 04:38:50|20010.2|19890.2|20011.55|19891.55|20011.63|19891.63|20010.2|19890.2|10
1631162340000|2021-09-09 04:39:00|20011.54|19891.54|20010.96|19890.96|20012.13|19892.13|20010.96|19890.96|10
1631162350000|2021-09-09 04:39:10|20010.67|19890.67|20006.55|19886.55|20010.81|19890.81|20006.55|19886.55|10
1631162360000|2021-09-09 04:39:20|20005.69|19885.69|20006.22|19886.22|20006.22|19886.22|20003.97|19883.97|9
1631162370000|2021-09-09 04:39:30|20006.27|19886.27|20011.21|19891.21|20011.21|19891.21|20005.94|19885.94|10
1631162380000|2021-09-09 04:39:40|20011.93|19891.93|20012.43|19892.43|20013.59|19893.59|20011.93|19891.93|9
1631162390000|2021-09-09 04:39:50|20012.59|19892.59|20014.43|19894.43|20015.38|19895.38|20012.59|19892.59|10
1631162400000|2021-09-09 04:40:00|20013.17|19893.17|20015.86|19895.86|20015.86|19895.86|20013.17|19893.17|10
1631162410000|2021-09-09 04:40:10|20015.89|19895.89|20017.61|19897.61|20017.89|19897.89|20015.89|19895.89|10
1631162420000|2021-09-09 04:40:20|20018.65|19898.65|20023.65|19903.65|20023.71|19903.71|20018.65|19898.65|10
1631162430000|2021-09-09 04:40:30|20023.27|19903.27|20028.46|19908.46|20028.46|19908.46|20023.27|19903.27|9
1631162440000|2021-09-09 04:40:40|20029.32|19909.32|20032.19|19912.19|20032.46|19912.46|20029.16|19909.16|10
1631162450000|2021-09-09 04:40:50|20032.22|19912.22|20029.75|19909.75|20032.22|19912.22|20029.46|19909.46|10
1631162460000|2021-09-09 04:41:00|20029.61|19909.61|20030.58|19910.58|20030.58|19910.58|20028.04|19908.04|10
1631162470000|2021-09-09 04:41:10|20031.05|19911.05|20029.61|19909.61|20032.51|19912.51|20029.58|19909.58|10
1631162480000|2021-09-09 04:41:20|20028.68|19908.68|20028.42|19908.42|20030.68|19910.68|20028.42|19908.42|10
1631162490000|2021-09-09 04:41:30|20028.78|19908.78|20032.37|19912.37|20032.37|19912.37|20028.78|19908.78|10
1631162500000|2021-09-09 04:41:40|20032.52|19912.52|20031.29|19911.29|20033.76|19913.76|20031.27|19911.27|10
1631162510000|2021-09-09 04:41:50|20031.16|19911.16|20032.67|19912.67|20032.67|19912.67|20030.85|19910.85|10
1631162520000|2021-09-09 04:42:00|20032.72|19912.72|20034.83|19914.83|20034.83|19914.83|20032.69|19912.69|10
1631162530000|2021-09-09 04:42:10|20034.45|19914.45|20031.84|19911.84|20034.45|19914.45|20031.84|19911.84|10
1631162540000|2021-09-09 04:42:20|20031.79|19911.79|20031.3|19911.3|20031.89|19911.89|20030.54|19910.54|10
1631162550000|2021-09-09 04:42:30|20031.52|19911.52|20033.77|19913.77|20034.06|19914.06|20031.52|19911.52|10
1631162560000|2021-09-09 04:42:40|20033.64|19913.64|20033.04|19913.04|20033.64|19913.64|20032.69|19912.69|10
1631162570000|2021-09-09 04:42:50|20032.78|19912.78|20028.7|19908.7|20032.84|19912.84|20028.41|19908.41|10
1631162580000|2021-09-09 04:43:00|20028.74|19908.74|20031.68|19911.68|20031.68|19911.68|20028.38|19908.38|10
1631162590000|2021-09-09 04:43:10|20031.87|19911.87|20033.75|19913.75|20033.75|19913.75|20031.83|19911.83|10
1631162600000|2021-09-09 04:43:20|20033.68|19913.68|20040.17|19920.17|20040.45|19920.45|20033.68|19913.68|10
1631162610000|2021-09-09 04:43:30|20040.47|19920.47|20045.38|19925.38|20045.38|19925.38|20040.47|19920.47|10
1631162620000|2021-09-09 04:43:40|20045.57|19925.57|20051.59|19931.59|20051.59|19931.59|20045.57|19925.57|10
1631162630000|2021-09-09 04:43:50|20052.68|19932.68|20057.94|19937.94|20057.94|19937.94|20052.68|19932.68|10
1631162640000|2021-09-09 04:44:00|20059.49|19939.49|20063.82|19943.82|20063.82|19943.82|20059.49|19939.49|10
1631162650000|2021-09-09 04:44:10|20063.71|19943.71|20067.7|19947.7|20067.72|19947.72|20063.71|19943.71|10
1631162660000|2021-09-09 04:44:20|20067.45|19947.45|20071.45|19951.45|20071.45|19951.45|20067.45|19947.45|10
1631162670000|2021-09-09 04:44:30|20071.73|19951.73|20072.37|19952.37|20072.88|19952.88|20071.73|19951.73|10
1631162680000|2021-09-09 04:44:40|20072.39|19952.39|20071.99|19951.99|20072.48|19952.48|20071.99|19951.99|10
1631162690000|2021-09-09 04:44:50|20071.41|19951.41|20069.16|19949.16|20071.41|19951.41|20069.06|19949.06|10
1631162700000|2021-09-09 04:45:00|20069.37|19949.37|20070.71|19950.71|20071.42|19951.42|20069.23|19949.23|10
1631162710000|2021-09-09 04:45:10|20070.85|19950.85|20070.4|19950.4|20070.92|19950.92|20069.23|19949.23|10
1631162720000|2021-09-09 04:45:20|20070.93|19950.93|20071.03|19951.03|20072.58|19952.58|20070.45|19950.45|10
1631162730000|2021-09-09 04:45:30|20070.88|19950.88|20072.75|19952.75|20072.75|19952.75|20070.81|19950.81|10
1631162740000|2021-09-09 04:45:40|20072.95|19952.95|20076.44|19956.44|20076.44|19956.44|20072.61|19952.61|9
1631162750000|2021-09-09 04:45:50|20076.4|19956.4|20076.75|19956.75|20076.75|19956.75|20075.25|19955.25|10
1631162760000|2021-09-09 04:46:00|20076.98|19956.98|20078.16|19958.16|20078.94|19958.94|20075.57|19955.57|10
1631162770000|2021-09-09 04:46:10|20078.04|19958.04|20075.69|19955.69|20078.04|19958.04|20075.69|19955.69|10
1631162780000|2021-09-09 04:46:20|20077.12|19957.12|20078.14|19958.14|20078.14|19958.14|20076.36|19956.36|10
1631162790000|2021-09-09 04:46:30|20078.17|19958.17|20080.39|19960.39|20080.39|19960.39|20076.64|19956.64|10
1631162800000|2021-09-09 04:46:40|20080.63|19960.63|20092.43|19972.43|20092.43|19972.43|20080.63|19960.63|10
1631162810000|2021-09-09 04:46:50|20094.22|19974.22|20095.69|19975.69|20095.69|19975.69|20093.79|19973.79|10
1631162820000|2021-09-09 04:47:00|20095.65|19975.65|20097.93|19977.93|20099.15|19979.15|20095.65|19975.65|10
1631162830000|2021-09-09 04:47:10|20097.7|19977.7|20093.91|19973.91|20098.05|19978.05|20093.91|19973.91|10
1631162840000|2021-09-09 04:47:20|20094.2|19974.2|20094.85|19974.85|20094.9|19974.9|20094.04|19974.04|9
1631162850000|2021-09-09 04:47:30|20094.71|19974.71|20095.34|19975.34|20095.87|19975.87|20094.6|19974.6|9
1631162860000|2021-09-09 04:47:40|20095.15|19975.15|20094.3|19974.3|20095.3|19975.3|20093.96|19973.96|10
1631162870000|2021-09-09 04:47:50|20094.05|19974.05|20092.24|19972.24|20094.05|19974.05|20092.24|19972.24|10
1631162880000|2021-09-09 04:48:00|20092.13|19972.13|20090.58|19970.58|20092.13|19972.13|20090.18|19970.18|10
1631162890000|2021-09-09 04:48:10|20090.68|19970.68|20097.29|19977.29|20098.87|19978.87|20090.68|19970.68|10
1631162900000|2021-09-09 04:48:20|20097.39|19977.39|20102.2|19982.2|20102.2|19982.2|20097.39|19977.39|10
1631162910000|2021-09-09 04:48:30|20100.09|19980.09|20098.67|19978.67|20100.12|19980.12|20097.36|19977.36|9
1631162920000|2021-09-09 04:48:40|20098.55|19978.55|20101.13|19981.13|20102.07|19982.07|20098.55|19978.55|10
1631162930000|2021-09-09 04:48:50|20101.21|19981.21|20104.19|19984.19|20104.69|19984.69|20101.21|19981.21|10
1631162940000|2021-09-09 04:49:00|20103.93|19983.93|20108.68|19988.68|20108.73|19988.73|20103.47|19983.47|10
1631162950000|2021-09-09 04:49:10|20109.4|19989.4|20109.16|19989.16|20112.44|19992.44|20109.16|19989.16|10
1631162960000|2021-09-09 04:49:20|20109.41|19989.41|20107.73|19987.73|20109.41|19989.41|20107.67|19987.67|10
1631162970000|2021-09-09 04:49:30|20107.74|19987.74|20106.97|19986.97|20108.04|19988.04|20106.02|19986.02|10
1631162980000|2021-09-09 04:49:40|20107.54|19987.54|20108.12|19988.12|20108.87|19988.87|20107.54|19987.54|8
1631162990000|2021-09-09 04:49:50|20109.59|19989.59|20116.75|19996.75|20116.75|19996.75|20109.18|19989.18|10
1631163000000|2021-09-09 04:50:00|20116.3|19996.3|20117.34|19997.34|20117.34|19997.34|20116.25|19996.25|10
1631163010000|2021-09-09 04:50:10|20119.83|19999.83|20123.03|20003.03|20124.11|20004.11|20119.79|19999.79|10
1631163020000|2021-09-09 04:50:20|20124.36|20004.36|20126.68|20006.68|20126.72|20006.72|20124.36|20004.36|10
1631163030000|2021-09-09 04:50:30|20126.75|20006.75|20133.48|20013.48|20133.48|20013.48|20126.75|20006.75|10
1631163040000|2021-09-09 04:50:40|20133.67|20013.67|20137.49|20017.49|20138.09|20018.09|20133.67|20013.67|10
1631163050000|2021-09-09 04:50:50|20138.33|20018.33|20137.15|20017.15|20138.33|20018.33|20136.17|20016.17|10
1631163060000|2021-09-09 04:51:00|20137.48|20017.48|20142.03|20022.03|20142.03|20022.03|20137.48|20017.48|10
1631163070000|2021-09-09 04:51:10|20141.98|20021.98|20142.99|20022.99|20143.07|20023.07|20141.22|20021.22|9
1631163080000|2021-09-09 04:51:20|20142.42|20022.42|20143.68|20023.68|20143.76|20023.76|20142.42|20022.42|10
1631163090000|2021-09-09 04:51:30|20143.43|20023.43|20144.31|20024.31|20144.31|20024.31|20143.2|20023.2|9
1631163100000|2021-09-09 04:51:40|20146.51|20026.51|20150.3|20030.3|20150.3|20030.3|20146.51|20026.51|10
1631163110000|2021-09-09 04:51:50|20150.4|20030.4|20151.59|20031.59|20152.74|20032.74|20150.4|20030.4|10
1631163120000|2021-09-09 04:52:00|20151.81|20031.81|20150.89|20030.89|20151.9|20031.9|20150.59|20030.59|10
1631163130000|2021-09-09 04:52:10|20150.45|20030.45|20148.4|20028.4|20150.45|20030.45|20148|20028|10
1631163140000|2021-09-09 04:52:20|20147.62|20027.62|20147.27|20027.27|20149.08|20029.08|20147.11|20027.11|10
1631163150000|2021-09-09 04:52:30|20147.07|20027.07|20147.64|20027.64|20147.64|20027.64|20144.95|20024.95|10
1631163160000|2021-09-09 04:52:40|20147.69|20027.69|20150.59|20030.59|20150.59|20030.59|20147.3|20027.3|10
1631163170000|2021-09-09 04:52:50|20150.63|20030.63|20154.52|20034.52|20154.52|20034.52|20150.44|20030.44|10
1631163180000|2021-09-09 04:53:00|20154.82|20034.82|20153.08|20033.08|20155.38|20035.38|20153.08|20033.08|10
1631163190000|2021-09-09 04:53:10|20152.56|20032.56|20153.23|20033.23|20153.44|20033.44|20152.15|20032.15|10
1631163200000|2021-09-09 04:53:20|20153.51|20033.51|20153.31|20033.31|20153.68|20033.68|20152.39|20032.39|10
1631163210000|2021-09-09 04:53:30|20153.23|20033.23|20153.52|20033.52|20153.76|20033.76|20153.12|20033.12|10
1631163220000|2021-09-09 04:53:40|20153.35|20033.35|20154.25|20034.25|20154.36|20034.36|20151.9|20031.9|9
1631163230000|2021-09-09 04:53:50|20154.19|20034.19|20152.72|20032.72|20154.43|20034.43|20152.63|20032.63|10
1631163240000|2021-09-09 04:54:00|20152.86|20032.86|20146.58|20026.58|20152.98|20032.98|20146.05|20026.05|10
1631163250000|2021-09-09 04:54:10|20146.32|20026.32|20144.06|20024.06|20146.46|20026.46|20144.06|20024.06|10
1631163260000|2021-09-09 04:54:20|20144.23|20024.23|20139.36|20019.36|20144.23|20024.23|20139.36|20019.36|10
1631163270000|2021-09-09 04:54:30|20139.21|20019.21|20141.71|20021.71|20141.79|20021.79|20138.8|20018.8|10
1631163280000|2021-09-09 04:54:40|20141.48|20021.48|20141.24|20021.24|20141.57|20021.57|20141.1|20021.1|10
1631163290000|2021-09-09 04:54:50|20141.57|20021.57|20139.34|20019.34|20141.68|20021.68|20139.34|20019.34|8
1631163300000|2021-09-09 04:55:00|20140.25|20020.25|20132.75|20012.75|20140.25|20020.25|20132.75|20012.75|10
1631163310000|2021-09-09 04:55:10|20132.84|20012.84|20130.69|20010.69|20132.95|20012.95|20130.62|20010.62|9
1631163320000|2021-09-09 04:55:20|20129.79|20009.79|20130.4|20010.4|20130.7|20010.7|20129.33|20009.33|10
1631163330000|2021-09-09 04:55:30|20131.18|20011.18|20135.11|20015.11|20135.48|20015.48|20131.18|20011.18|10
1631163340000|2021-09-09 04:55:40|20135.63|20015.63|20137.7|20017.7|20138.28|20018.28|20135.63|20015.63|10
1631163350000|2021-09-09 04:55:50|20137.71|20017.71|20139.19|20019.19|20139.7|20019.7|20137.71|20017.71|10
1631163360000|2021-09-09 04:56:00|20139.23|20019.23|20141.27|20021.27|20141.48|20021.48|20139.23|20019.23|10
1631163370000|2021-09-09 04:56:10|20140.82|20020.82|20139|20019|20141.39|20021.39|20139|20019|9
1631163380000|2021-09-09 04:56:20|20138.21|20018.21|20135.49|20015.49|20138.21|20018.21|20135.49|20015.49|10
1631163390000|2021-09-09 04:56:30|20135.39|20015.39|20137.03|20017.03|20137.19|20017.19|20135.3|20015.3|10
1631163400000|2021-09-09 04:56:40|20137.2|20017.2|20140.55|20020.55|20140.55|20020.55|20137.2|20017.2|10
1631163410000|2021-09-09 04:56:50|20140.75|20020.75|20144.46|20024.46|20144.46|20024.46|20140.75|20020.75|10
1631163420000|2021-09-09 04:57:00|20144.51|20024.51|20145.19|20025.19|20145.19|20025.19|20143.61|20023.61|10
1631163430000|2021-09-09 04:57:10|20147.95|20027.95|20136.29|20016.29|20148.99|20028.99|20136.29|20016.29|10
1631163440000|2021-09-09 04:57:20|20133.53|20013.53|20131.36|20011.36|20133.53|20013.53|20131.36|20011.36|10
1631163450000|2021-09-09 04:57:30|20131.2|20011.2|20111.98|19991.98|20131.63|20011.63|20111.98|19991.98|10
1631163460000|2021-09-09 04:57:40|20111.09|19991.09|20109.46|19989.46|20111.11|19991.11|20109.28|19989.28|10
1631163470000|2021-09-09 04:57:50|20109.68|19989.68|20108.63|19988.63|20110.61|19990.61|20107.6|19987.6|10
1631163480000|2021-09-09 04:58:00|20108.94|19988.94|20107.76|19987.76|20110.91|19990.91|20107.76|19987.76|10
1631163490000|2021-09-09 04:58:10|20107.67|19987.67|20108.39|19988.39|20108.39|19988.39|20106.43|19986.43|10
1631163500000|2021-09-09 04:58:20|20109.25|19989.25|20107.96|19987.96|20109.66|19989.66|20107.96|19987.96|10
1631163510000|2021-09-09 04:58:30|20108.67|19988.67|20109.69|19989.69|20109.69|19989.69|20108.58|19988.58|10
1631163520000|2021-09-09 04:58:40|20110.69|19990.69|20106.48|19986.48|20110.69|19990.69|20106.48|19986.48|10
1631163530000|2021-09-09 04:58:50|20106.68|19986.68|20104.08|19984.08|20106.68|19986.68|20104.08|19984.08|10
1631163540000|2021-09-09 04:59:00|20103.84|19983.84|20102.92|19982.92|20104.85|19984.85|20102.92|19982.92|10
1631163550000|2021-09-09 04:59:10|20102.91|19982.91|20100.29|19980.29|20102.98|19982.98|20099.83|19979.83|10
1631163560000|2021-09-09 04:59:20|20100.06|19980.06|20101.24|19981.24|20101.24|19981.24|20099.3|19979.3|10
1631163570000|2021-09-09 04:59:30|20100.48|19980.48|20100.65|19980.65|20101.66|19981.66|20100.48|19980.48|10
1631163580000|2021-09-09 04:59:40|20100.55|19980.55|20102.55|19982.55|20102.55|19982.55|20100.55|19980.55|10
1631163590000|2021-09-09 04:59:50|20102.93|19982.93|20103.39|19983.39|20103.39|19983.39|20102.82|19982.82|10
1631163600000|2021-09-09 05:00:00|20103.54|19983.54|20098.54|19978.54|20104.17|19984.17|20098.42|19978.42|10
1631163610000|2021-09-09 05:00:10|20098.15|19978.15|20098.19|19978.19|20098.31|19978.31|20097.53|19977.53|10
1631163620000|2021-09-09 05:00:20|20098|19978|20097.67|19977.67|20098.05|19978.05|20097.58|19977.58|10
1631163630000|2021-09-09 05:00:30|20097.1|19977.1|20096.6|19976.6|20097.37|19977.37|20096.13|19976.13|10
1631163640000|2021-09-09 05:00:40|20097.18|19977.18|20096.8|19976.8|20097.92|19977.92|20096.8|19976.8|10
1631163650000|2021-09-09 05:00:50|20096.64|19976.64|20096.49|19976.49|20097.95|19977.95|20095.9|19975.9|10
1631163660000|2021-09-09 05:01:00|20096.12|19976.12|20089.55|19969.55|20096.12|19976.12|20089.55|19969.55|10
1631163670000|2021-09-09 05:01:10|20090.24|19970.24|20086.62|19966.62|20090.39|19970.39|20086.61|19966.61|10
1631163680000|2021-09-09 05:01:20|20086.31|19966.31|20083.93|19963.93|20086.36|19966.36|20083.93|19963.93|9
1631163690000|2021-09-09 05:01:30|20083.89|19963.89|20079.83|19959.83|20084.19|19964.19|20079.83|19959.83|10
1631163700000|2021-09-09 05:01:40|20079.99|19959.99|20078.96|19958.96|20079.99|19959.99|20078.59|19958.59|10
1631163710000|2021-09-09 05:01:50|20080.41|19960.41|20082.35|19962.35|20083.59|19963.59|20080.41|19960.41|9
1631163720000|2021-09-09 05:02:00|20082.47|19962.47|20080.69|19960.69|20083.09|19963.09|20080.69|19960.69|9
1631163730000|2021-09-09 05:02:10|20080.14|19960.14|20073.46|19953.46|20080.14|19960.14|20073.46|19953.46|10
1631163740000|2021-09-09 05:02:20|20073.45|19953.45|20070.19|19950.19|20073.45|19953.45|20070.19|19950.19|10
1631163750000|2021-09-09 05:02:30|20069.65|19949.65|20064.22|19944.22|20069.65|19949.65|20064.22|19944.22|10
1631163760000|2021-09-09 05:02:40|20064.19|19944.19|20060.9|19940.9|20064.19|19944.19|20060.64|19940.64|10
1631163770000|2021-09-09 05:02:50|20060.34|19940.34|20061.38|19941.38|20062.8|19942.8|20060.18|19940.18|8
1631163780000|2021-09-09 05:03:00|20061.47|19941.47|20062.27|19942.27|20062.8|19942.8|20061.47|19941.47|9
1631163790000|2021-09-09 05:03:10|20062.18|19942.18|20060.87|19940.87|20062.48|19942.48|20060.71|19940.71|10
1631163800000|2021-09-09 05:03:20|20060.86|19940.86|20062.62|19942.62|20062.62|19942.62|20060.86|19940.86|10
1631163810000|2021-09-09 05:03:30|20062.25|19942.25|20066.34|19946.34|20066.34|19946.34|20062.25|19942.25|10
1631163820000|2021-09-09 05:03:40|20066.85|19946.85|20064.91|19944.91|20067.86|19947.86|20064.91|19944.91|10
1631163830000|2021-09-09 05:03:50|20066.34|19946.34|20066.31|19946.31|20067.06|19947.06|20066.12|19946.12|10
1631163840000|2021-09-09 05:04:00|20065.55|19945.55|20064.04|19944.04|20065.55|19945.55|20064.04|19944.04|10
1631163850000|2021-09-09 05:04:10|20063.92|19943.92|20062.05|19942.05|20064.04|19944.04|20062.05|19942.05|10
1631163860000|2021-09-09 05:04:20|20061.4|19941.4|20058.2|19938.2|20061.4|19941.4|20058.2|19938.2|10
1631163870000|2021-09-09 05:04:30|20058.32|19938.32|20057.52|19937.52|20058.32|19938.32|20057.32|19937.32|10
1631163880000|2021-09-09 05:04:40|20058.11|19938.11|20058.49|19938.49|20058.49|19938.49|20057.24|19937.24|10
1631163890000|2021-09-09 05:04:50|20057.48|19937.48|20055.76|19935.76|20057.61|19937.61|20055.76|19935.76|10
1631163900000|2021-09-09 05:05:00|20056.75|19936.75|20055.37|19935.37|20056.75|19936.75|20055.34|19935.34|9
1631163910000|2021-09-09 05:05:10|20055.51|19935.51|20054.15|19934.15|20055.51|19935.51|20053.81|19933.81|10
1631163920000|2021-09-09 05:05:20|20054.14|19934.14|20057.03|19937.03|20057.03|19937.03|20054.14|19934.14|9
1631163930000|2021-09-09 05:05:30|20056.94|19936.94|20061.98|19941.98|20061.98|19941.98|20056.94|19936.94|10
1631163940000|2021-09-09 05:05:40|20061.09|19941.09|20066.17|19946.17|20066.17|19946.17|20061.09|19941.09|9
1631163950000|2021-09-09 05:05:50|20066.14|19946.14|20066.41|19946.41|20067.17|19947.17|20066.02|19946.02|10
1631163960000|2021-09-09 05:06:00|20066.46|19946.46|20064.9|19944.9|20066.75|19946.75|20064.9|19944.9|10
1631163970000|2021-09-09 05:06:10|20065.07|19945.07|20063.86|19943.86|20065.25|19945.25|20063.45|19943.45|10
1631163980000|2021-09-09 05:06:20|20062.27|19942.27|20059.76|19939.76|20062.27|19942.27|20059.76|19939.76|9
1631163990000|2021-09-09 05:06:30|20059.75|19939.75|20059.48|19939.48|20060.11|19940.11|20059.18|19939.18|8
1631164000000|2021-09-09 05:06:40|20059.18|19939.18|20058.44|19938.44|20059.39|19939.39|20058.44|19938.44|10
1631164010000|2021-09-09 05:06:50|20058.32|19938.32|20059.02|19939.02|20059.27|19939.27|20057.72|19937.72|9
1631164020000|2021-09-09 05:07:00|20058.89|19938.89|20056.98|19936.98|20058.89|19938.89|20056.98|19936.98|10
1631164030000|2021-09-09 05:07:10|20056.86|19936.86|20053.31|19933.31|20056.86|19936.86|20053.31|19933.31|9
1631164040000|2021-09-09 05:07:20|20053.28|19933.28|20054.25|19934.25|20054.25|19934.25|20051.97|19931.97|10
1631164050000|2021-09-09 05:07:30|20054.79|19934.79|20055.5|19935.5|20056.35|19936.35|20054.79|19934.79|10
1631164060000|2021-09-09 05:07:40|20055.49|19935.49|20058.13|19938.13|20058.13|19938.13|20055.42|19935.42|10
1631164070000|2021-09-09 05:07:50|20058.29|19938.29|20063.21|19943.21|20063.5|19943.5|20058.29|19938.29|10
1631164080000|2021-09-09 05:08:00|20062.97|19942.97|20058.13|19938.13|20062.97|19942.97|20058.13|19938.13|10
1631164090000|2021-09-09 05:08:10|20057.31|19937.31|20053.65|19933.65|20057.31|19937.31|20053.65|19933.65|10
1631164100000|2021-09-09 05:08:20|20053.34|19933.34|20051.05|19931.05|20053.78|19933.78|20051.05|19931.05|9
1631164110000|2021-09-09 05:08:30|20050.74|19930.74|20054.41|19934.41|20054.41|19934.41|20050.74|19930.74|9
1631164120000|2021-09-09 05:08:40|20054.8|19934.8|20056.54|19936.54|20056.61|19936.61|20054.8|19934.8|10
1631164130000|2021-09-09 05:08:50|20056.95|19936.95|20059.3|19939.3|20059.3|19939.3|20056.95|19936.95|10
1631164140000|2021-09-09 05:09:00|20059.07|19939.07|20061.8|19941.8|20061.8|19941.8|20059.07|19939.07|10
1631164150000|2021-09-09 05:09:10|20061.14|19941.14|20058.89|19938.89|20062.11|19942.11|20058.7|19938.7|10
1631164160000|2021-09-09 05:09:20|20059.08|19939.08|20061.04|19941.04|20061.04|19941.04|20058.82|19938.82|10
1631164170000|2021-09-09 05:09:30|20061.43|19941.43|20066|19946|20066|19946|20061.43|19941.43|10
1631164180000|2021-09-09 05:09:40|20066.01|19946.01|20067.6|19947.6|20067.6|19947.6|20065.64|19945.64|10
1631164190000|2021-09-09 05:09:50|20067.92|19947.92|20069.59|19949.59|20069.59|19949.59|20067.92|19947.92|10
1631164200000|2021-09-09 05:10:00|20070.09|19950.09|20075.61|19955.61|20075.61|19955.61|20070.09|19950.09|9
1631164210000|2021-09-09 05:10:10|20075.52|19955.52|20080.75|19960.75|20080.75|19960.75|20075.12|19955.12|10
1631164220000|2021-09-09 05:10:20|20081.49|19961.49|20086.2|19966.2|20086.2|19966.2|20081.47|19961.47|10
1631164230000|2021-09-09 05:10:30|20086.22|19966.22|20090.5|19970.5|20090.5|19970.5|20086.01|19966.01|10
1631164240000|2021-09-09 05:10:40|20091.3|19971.3|20093.62|19973.62|20094.48|19974.48|20091.3|19971.3|10
1631164250000|2021-09-09 05:10:50|20096.05|19976.05|20104.06|19984.06|20104.06|19984.06|20096.05|19976.05|10
1631164260000|2021-09-09 05:11:00|20104.2|19984.2|20106.56|19986.56|20107.26|19987.26|20104.2|19984.2|10
1631164270000|2021-09-09 05:11:10|20106.63|19986.63|20105.23|19985.23|20107.32|19987.32|20105.23|19985.23|10
1631164280000|2021-09-09 05:11:20|20105.28|19985.28|20108.68|19988.68|20108.68|19988.68|20105.24|19985.24|10
1631164290000|2021-09-09 05:11:30|20109.27|19989.27|20108.99|19988.99|20109.74|19989.74|20108.04|19988.04|10
1631164300000|2021-09-09 05:11:40|20109.37|19989.37|20108.92|19988.92|20109.37|19989.37|20108.42|19988.42|10
1631164310000|2021-09-09 05:11:50|20109.36|19989.36|20106.01|19986.01|20109.46|19989.46|20106.01|19986.01|9
1631164320000|2021-09-09 05:12:00|20106.34|19986.34|20100.19|19980.19|20106.47|19986.47|20100.19|19980.19|10
1631164330000|2021-09-09 05:12:10|20100.07|19980.07|20097.3|19977.3|20100.07|19980.07|20097.3|19977.3|10
1631164340000|2021-09-09 05:12:20|20097.33|19977.33|20097.54|19977.54|20097.54|19977.54|20096.61|19976.61|10
1631164350000|2021-09-09 05:12:30|20097.88|19977.88|20099.39|19979.39|20099.39|19979.39|20097.39|19977.39|9
1631164360000|2021-09-09 05:12:40|20098.14|19978.14|20096.64|19976.64|20098.14|19978.14|20096.58|19976.58|9
1631164370000|2021-09-09 05:12:50|20097.13|19977.13|20102.43|19982.43|20102.43|19982.43|20097.13|19977.13|10
1631164380000|2021-09-09 05:13:00|20101.93|19981.93|20103.85|19983.85|20103.85|19983.85|20101.93|19981.93|10
1631164390000|2021-09-09 05:13:10|20103.59|19983.59|20108.36|19988.36|20108.36|19988.36|20103.59|19983.59|10
1631164400000|2021-09-09 05:13:20|20109.8|19989.8|20114.48|19994.48|20114.48|19994.48|20109.8|19989.8|10
1631164410000|2021-09-09 05:13:30|20114.97|19994.97|20118.76|19998.76|20118.76|19998.76|20114.8|19994.8|10
1631164420000|2021-09-09 05:13:40|20118.85|19998.85|20128.14|20008.14|20128.14|20008.14|20118.85|19998.85|10
1631164430000|2021-09-09 05:13:50|20128.32|20008.32|20132.59|20012.59|20132.59|20012.59|20127.28|20007.28|10
1631164440000|2021-09-09 05:14:00|20133.4|20013.4|20134.7|20014.7|20134.72|20014.72|20132.88|20012.88|10
1631164450000|2021-09-09 05:14:10|20134.67|20014.67|20137.18|20017.18|20137.18|20017.18|20134.67|20014.67|10
1631164460000|2021-09-09 05:14:20|20137.36|20017.36|20137.24|20017.24|20137.76|20017.76|20136.92|20016.92|10
1631164470000|2021-09-09 05:14:30|20137.39|20017.39|20139.5|20019.5|20139.51|20019.51|20137.27|20017.27|9
1631164480000|2021-09-09 05:14:40|20139.46|20019.46|20141.66|20021.66|20141.66|20021.66|20139.46|20019.46|10
1631164490000|2021-09-09 05:14:50|20142.6|20022.6|20145.65|20025.65|20145.65|20025.65|20142.6|20022.6|9
1631164500000|2021-09-09 05:15:00|20145.28|20025.28|20148.62|20028.62|20148.62|20028.62|20144.72|20024.72|10
1631164510000|2021-09-09 05:15:10|20148.81|20028.81|20150.66|20030.66|20150.66|20030.66|20148.81|20028.81|10
1631164520000|2021-09-09 05:15:20|20151.7|20031.7|20152.45|20032.45|20153.23|20033.23|20151.7|20031.7|10
1631164530000|2021-09-09 05:15:30|20152.78|20032.78|20154.12|20034.12|20154.14|20034.14|20151.9|20031.9|10
1631164540000|2021-09-09 05:15:40|20154.48|20034.48|20155.26|20035.26|20156.55|20036.55|20154.48|20034.48|10
1631164550000|2021-09-09 05:15:50|20155.24|20035.24|20158.39|20038.39|20158.49|20038.49|20155.24|20035.24|10
1631164560000|2021-09-09 05:16:00|20158.18|20038.18|20157.27|20037.27|20158.18|20038.18|20156.73|20036.73|9
1631164570000|2021-09-09 05:16:10|20158.18|20038.18|20160.29|20040.29|20160.29|20040.29|20157.31|20037.31|10
1631164580000|2021-09-09 05:16:20|20161.64|20041.64|20163.18|20043.18|20164.17|20044.17|20161.64|20041.64|9
1631164590000|2021-09-09 05:16:30|20162.9|20042.9|20164.27|20044.27|20164.82|20044.82|20162.9|20042.9|10
1631164600000|2021-09-09 05:16:40|20164.09|20044.09|20165.65|20045.65|20165.65|20045.65|20164.09|20044.09|9
1631164610000|2021-09-09 05:16:50|20165.9|20045.9|20165.61|20045.61|20165.94|20045.94|20164.69|20044.69|10
1631164620000|2021-09-09 05:17:00|20165.29|20045.29|20166.79|20046.79|20166.79|20046.79|20163.54|20043.54|10
1631164630000|2021-09-09 05:17:10|20167.22|20047.22|20170.6|20050.6|20170.91|20050.91|20167.22|20047.22|10
1631164640000|2021-09-09 05:17:20|20172.4|20052.4|20177.22|20057.22|20177.22|20057.22|20172.23|20052.23|9
1631164650000|2021-09-09 05:17:30|20176.97|20056.97|20178.57|20058.57|20178.57|20058.57|20176.24|20056.24|9
1631164660000|2021-09-09 05:17:40|20177.6|20057.6|20180.35|20060.35|20180.91|20060.91|20177.6|20057.6|10
1631164670000|2021-09-09 05:17:50|20179.59|20059.59|20176.2|20056.2|20179.59|20059.59|20176.2|20056.2|10
1631164680000|2021-09-09 05:18:00|20176.43|20056.43|20174.82|20054.82|20176.56|20056.56|20174.82|20054.82|10
1631164690000|2021-09-09 05:18:10|20174.61|20054.61|20172.06|20052.06|20174.61|20054.61|20171.32|20051.32|10
1631164700000|2021-09-09 05:18:20|20171.08|20051.08|20170.43|20050.43|20171.42|20051.42|20170.43|20050.43|9
1631164710000|2021-09-09 05:18:30|20170.75|20050.75|20171.24|20051.24|20172.29|20052.29|20170.75|20050.75|10
1631164720000|2021-09-09 05:18:40|20171.31|20051.31|20170.79|20050.79|20171.36|20051.36|20170.05|20050.05|10
1631164730000|2021-09-09 05:18:50|20170.8|20050.8|20170.23|20050.23|20171.14|20051.14|20170|20050|9
1631164740000|2021-09-09 05:19:00|20170.13|20050.13|20169.22|20049.22|20171.4|20051.4|20169.18|20049.18|10
1631164750000|2021-09-09 05:19:10|20169.08|20049.08|20166.42|20046.42|20169.08|20049.08|20166.42|20046.42|10
1631164760000|2021-09-09 05:19:20|20166.46|20046.46|20166.61|20046.61|20166.81|20046.81|20166.46|20046.46|9
1631164770000|2021-09-09 05:19:30|20165.79|20045.79|20165.13|20045.13|20165.87|20045.87|20165.07|20045.07|9
1631164780000|2021-09-09 05:19:40|20165.09|20045.09|20167.31|20047.31|20167.31|20047.31|20165.07|20045.07|10
1631164790000|2021-09-09 05:19:50|20167.61|20047.61|20169.62|20049.62|20169.68|20049.68|20167.61|20047.61|10
1631164800000|2021-09-09 05:20:00|20169.86|20049.86|20174.4|20054.4|20174.4|20054.4|20169.86|20049.86|10
1631164810000|2021-09-09 05:20:10|20175.01|20055.01|20172.73|20052.73|20175.45|20055.45|20172.73|20052.73|10
1631164820000|2021-09-09 05:20:20|20173.18|20053.18|20172.83|20052.83|20173.18|20053.18|20171.21|20051.21|10
1631164830000|2021-09-09 05:20:30|20172.92|20052.92|20173.94|20053.94|20173.94|20053.94|20172.24|20052.24|9
1631164840000|2021-09-09 05:20:40|20173.69|20053.69|20173.02|20053.02|20174.11|20054.11|20173.02|20053.02|10
1631164850000|2021-09-09 05:20:50|20174.28|20054.28|20175.15|20055.15|20175.15|20055.15|20172.6|20052.6|10
1631164860000|2021-09-09 05:21:00|20175.08|20055.08|20175.98|20055.98|20176.02|20056.02|20175.08|20055.08|10
1631164870000|2021-09-09 05:21:10|20174.57|20054.57|20177.56|20057.56|20177.56|20057.56|20174.57|20054.57|9
1631164880000|2021-09-09 05:21:20|20178.12|20058.12|20184.35|20064.35|20185.4|20065.4|20178.12|20058.12|10
1631164890000|2021-09-09 05:21:30|20185.29|20065.29|20190.73|20070.73|20190.73|20070.73|20185.29|20065.29|10
1631164900000|2021-09-09 05:21:40|20191.42|20071.42|20196.57|20076.57|20196.57|20076.57|20191.42|20071.42|10
1631164910000|2021-09-09 05:21:50|20196.64|20076.64|20200.27|20080.27|20201.71|20081.71|20196.64|20076.64|10
1631164920000|2021-09-09 05:22:00|20200.2|20080.2|20195.51|20075.51|20200.31|20080.31|20195.25|20075.25|10
1631164930000|2021-09-09 05:22:10|20195.88|20075.88|20199.48|20079.48|20199.48|20079.48|20195.88|20075.88|10
1631164940000|2021-09-09 05:22:20|20199.51|20079.51|20201.25|20081.25|20201.48|20081.48|20199.51|20079.51|10
1631164950000|2021-09-09 05:22:30|20200.96|20080.96|20208.32|20088.32|20209.07|20089.07|20200.93|20080.93|10
1631164960000|2021-09-09 05:22:40|20208.5|20088.5|20215|20095|20215|20095|20208.5|20088.5|10
1631164970000|2021-09-09 05:22:50|20214.95|20094.95|20226.81|20106.81|20226.81|20106.81|20214.95|20094.95|10
1631164980000|2021-09-09 05:23:00|20225.75|20105.75|20229.87|20109.87|20229.87|20109.87|20224.67|20104.67|9
1631164990000|2021-09-09 05:23:10|20229.26|20109.26|20234.87|20114.87|20234.87|20114.87|20229.26|20109.26|10
1631165000000|2021-09-09 05:23:20|20235.06|20115.06|20237.23|20117.23|20237.34|20117.34|20235.06|20115.06|10
1631165010000|2021-09-09 05:23:30|20236.3|20116.3|20238.11|20118.11|20238.11|20118.11|20236.01|20116.01|10
1631165020000|2021-09-09 05:23:40|20238.65|20118.65|20235.33|20115.33|20238.83|20118.83|20235.33|20115.33|10
1631165030000|2021-09-09 05:23:50|20235.62|20115.62|20241.52|20121.52|20241.52|20121.52|20235.62|20115.62|10
1631165040000|2021-09-09 05:24:00|20242.18|20122.18|20246.45|20126.45|20247.4|20127.4|20242.18|20122.18|10
1631165050000|2021-09-09 05:24:10|20246.58|20126.58|20250.46|20130.46|20250.78|20130.78|20245.49|20125.49|9
1631165060000|2021-09-09 05:24:20|20248.95|20128.95|20247.47|20127.47|20248.95|20128.95|20246.25|20126.25|10
1631165070000|2021-09-09 05:24:30|20247.44|20127.44|20249.67|20129.67|20250.67|20130.67|20247.41|20127.41|10
1631165080000|2021-09-09 05:24:40|20250.33|20130.33|20252.42|20132.42|20252.42|20132.42|20249.42|20129.42|10
1631165090000|2021-09-09 05:24:50|20252.31|20132.31|20254.32|20134.32|20254.32|20134.32|20251.49|20131.49|10
1631165100000|2021-09-09 05:25:00|20254.92|20134.92|20260.31|20140.31|20260.31|20140.31|20254.92|20134.92|10
1631165110000|2021-09-09 05:25:10|20260.91|20140.91|20262.19|20142.19|20263.38|20143.38|20260.81|20140.81|10
1631165120000|2021-09-09 05:25:20|20261.98|20141.98|20261.93|20141.93|20263.35|20143.35|20261.31|20141.31|10
1631165130000|2021-09-09 05:25:30|20258.71|20138.71|20247.96|20127.96|20258.71|20138.71|20247.96|20127.96|10
1631165140000|2021-09-09 05:25:40|20247.63|20127.63|20244.08|20124.08|20247.63|20127.63|20244.08|20124.08|10
1631165150000|2021-09-09 05:25:50|20241.34|20121.34|20241.4|20121.4|20241.53|20121.53|20239.4|20119.4|10
1631165160000|2021-09-09 05:26:00|20241.33|20121.33|20243.96|20123.96|20244.37|20124.37|20241.33|20121.33|10
1631165170000|2021-09-09 05:26:10|20243.47|20123.47|20245.69|20125.69|20245.69|20125.69|20242.85|20122.85|10
1631165180000|2021-09-09 05:26:20|20246.97|20126.97|20251.48|20131.48|20251.48|20131.48|20246.97|20126.97|10
1631165190000|2021-09-09 05:26:30|20251.57|20131.57|20249.96|20129.96|20251.79|20131.79|20249.96|20129.96|10
1631165200000|2021-09-09 05:26:40|20250.47|20130.47|20248.16|20128.16|20250.92|20130.92|20248.16|20128.16|10
1631165210000|2021-09-09 05:26:50|20246.25|20126.25|20239.13|20119.13|20246.25|20126.25|20239.13|20119.13|10
1631165220000|2021-09-09 05:27:00|20239.1|20119.1|20232.72|20112.72|20239.1|20119.1|20232.72|20112.72|10
1631165230000|2021-09-09 05:27:10|20232.45|20112.45|20227.03|20107.03|20232.45|20112.45|20227.03|20107.03|10
1631165240000|2021-09-09 05:27:20|20226.7|20106.7|20224.36|20104.36|20226.7|20106.7|20223.67|20103.67|10
1631165250000|2021-09-09 05:27:30|20224.08|20104.08|20222.05|20102.05|20224.08|20104.08|20222.05|20102.05|10
1631165260000|2021-09-09 05:27:40|20222.63|20102.63|20223.51|20103.51|20224.02|20104.02|20222.63|20102.63|10
1631165270000|2021-09-09 05:27:50|20223.55|20103.55|20222.66|20102.66|20224.94|20104.94|20222.64|20102.64|10
1631165280000|2021-09-09 05:28:00|20223.02|20103.02|20223.01|20103.01|20223.03|20103.03|20222.09|20102.09|10
1631165290000|2021-09-09 05:28:10|20222.73|20102.73|20227.79|20107.79|20228.05|20108.05|20222.73|20102.73|10
1631165300000|2021-09-09 05:28:20|20229.3|20109.3|20231.07|20111.07|20232.41|20112.41|20229.3|20109.3|10
1631165310000|2021-09-09 05:28:30|20230.66|20110.66|20232.2|20112.2|20232.33|20112.33|20230.66|20110.66|10
1631165320000|2021-09-09 05:28:40|20232.69|20112.69|20232.56|20112.56|20234.51|20114.51|20232.56|20112.56|10
1631165330000|2021-09-09 05:28:50|20232.76|20112.76|20231.3|20111.3|20232.76|20112.76|20230.73|20110.73|10
1631165340000|2021-09-09 05:29:00|20231.28|20111.28|20227.49|20107.49|20231.28|20111.28|20227.49|20107.49|10
1631165350000|2021-09-09 05:29:10|20227.32|20107.32|20224.65|20104.65|20227.32|20107.32|20224.65|20104.65|10
1631165360000|2021-09-09 05:29:20|20223.11|20103.11|20217.58|20097.58|20223.11|20103.11|20216.58|20096.58|10
1631165370000|2021-09-09 05:29:30|20217.29|20097.29|20215.82|20095.82|20217.29|20097.29|20215.28|20095.28|10
1631165380000|2021-09-09 05:29:40|20215.61|20095.61|20215.3|20095.3|20215.61|20095.61|20213.64|20093.64|9
1631165390000|2021-09-09 05:29:50|20215.42|20095.42|20213.31|20093.31|20215.85|20095.85|20213.31|20093.31|10
1631165400000|2021-09-09 05:30:00|20212.94|20092.94|20213.27|20093.27|20213.27|20093.27|20210.94|20090.94|9
1631165410000|2021-09-09 05:30:10|20213.08|20093.08|20209.94|20089.94|20213.16|20093.16|20209.94|20089.94|10
1631165420000|2021-09-09 05:30:20|20209.69|20089.69|20203.78|20083.78|20209.78|20089.78|20203.78|20083.78|10
1631165430000|2021-09-09 05:30:30|20202.98|20082.98|20205.37|20085.37|20205.82|20085.82|20202.98|20082.98|10
1631165440000|2021-09-09 05:30:40|20205.42|20085.42|20206.77|20086.77|20207.73|20087.73|20205.42|20085.42|9
1631165450000|2021-09-09 05:30:50|20206.3|20086.3|20207.5|20087.5|20207.5|20087.5|20205.65|20085.65|10
1631165460000|2021-09-09 05:31:00|20206.96|20086.96|20206.33|20086.33|20208.5|20088.5|20204.93|20084.93|10
1631165470000|2021-09-09 05:31:10|20206.93|20086.93|20210.79|20090.79|20210.85|20090.85|20206.71|20086.71|10
1631165480000|2021-09-09 05:31:20|20210.48|20090.48|20207.08|20087.08|20210.86|20090.86|20206.67|20086.67|10
1631165490000|2021-09-09 05:31:30|20206.65|20086.65|20204.6|20084.6|20206.65|20086.65|20204.05|20084.05|10
1631165500000|2021-09-09 05:31:40|20205.46|20085.46|20207.1|20087.1|20207.1|20087.1|20205.46|20085.46|10
1631165510000|2021-09-09 05:31:50|20206.91|20086.91|20208.95|20088.95|20208.95|20088.95|20206.7|20086.7|10
1631165520000|2021-09-09 05:32:00|20209.11|20089.11|20211.23|20091.23|20211.76|20091.76|20209.05|20089.05|10
1631165530000|2021-09-09 05:32:10|20211.02|20091.02|20204.09|20084.09|20211.02|20091.02|20204.09|20084.09|10
1631165540000|2021-09-09 05:32:20|20202.2|20082.2|20198.53|20078.53|20202.2|20082.2|20198.53|20078.53|10
1631165550000|2021-09-09 05:32:30|20198.37|20078.37|20193.59|20073.59|20198.8|20078.8|20193.59|20073.59|10
1631165560000|2021-09-09 05:32:40|20193.37|20073.37|20189.69|20069.69|20193.37|20073.37|20189.56|20069.56|10
1631165570000|2021-09-09 05:32:50|20190.32|20070.32|20190.54|20070.54|20191.15|20071.15|20189.5|20069.5|10
1631165580000|2021-09-09 05:33:00|20190.72|20070.72|20190.08|20070.08|20190.83|20070.83|20189.29|20069.29|10
1631165590000|2021-09-09 05:33:10|20190.13|20070.13|20186.68|20066.68|20190.13|20070.13|20186.68|20066.68|9
1631165600000|2021-09-09 05:33:20|20185.9|20065.9|20185.31|20065.31|20186.52|20066.52|20185.31|20065.31|10
1631165610000|2021-09-09 05:33:30|20184.79|20064.79|20184.21|20064.21|20184.94|20064.94|20184.2|20064.2|9
1631165620000|2021-09-09 05:33:40|20184.01|20064.01|20177.81|20057.81|20185.35|20065.35|20177.81|20057.81|10
1631165630000|2021-09-09 05:33:50|20177.6|20057.6|20176.45|20056.45|20177.6|20057.6|20175.17|20055.17|10
1631165640000|2021-09-09 05:34:00|20176.57|20056.57|20168.9|20048.9|20176.57|20056.57|20168.76|20048.76|9
1631165650000|2021-09-09 05:34:10|20168.93|20048.93|20171.21|20051.21|20171.21|20051.21|20168.93|20048.93|10
1631165660000|2021-09-09 05:34:20|20172.17|20052.17|20173.75|20053.75|20173.75|20053.75|20171.48|20051.48|10
1631165670000|2021-09-09 05:34:30|20174.05|20054.05|20176.72|20056.72|20176.95|20056.95|20173.9|20053.9|10
1631165680000|2021-09-09 05:34:40|20177.36|20057.36|20177.09|20057.09|20178.46|20058.46|20177.09|20057.09|10
1631165690000|2021-09-09 05:34:50|20176.91|20056.91|20178.62|20058.62|20179.1|20059.1|20176.75|20056.75|10
1631165700000|2021-09-09 05:35:00|20179.13|20059.13|20179.57|20059.57|20179.82|20059.82|20179.13|20059.13|10
1631165710000|2021-09-09 05:35:10|20178.22|20058.22|20176.27|20056.27|20178.89|20058.89|20176.27|20056.27|10
1631165720000|2021-09-09 05:35:20|20176.21|20056.21|20177.07|20057.07|20178.45|20058.45|20176.15|20056.15|10
1631165730000|2021-09-09 05:35:30|20176.72|20056.72|20175.23|20055.23|20176.76|20056.76|20175.23|20055.23|10
1631165740000|2021-09-09 05:35:40|20175.41|20055.41|20175.59|20055.59|20176.05|20056.05|20174.74|20054.74|10
1631165750000|2021-09-09 05:35:50|20175.54|20055.54|20176.86|20056.86|20176.98|20056.98|20175.28|20055.28|10
1631165760000|2021-09-09 05:36:00|20177.54|20057.54|20185.3|20065.3|20185.3|20065.3|20177.54|20057.54|10
1631165770000|2021-09-09 05:36:10|20185.51|20065.51|20193.86|20073.86|20193.86|20073.86|20185.51|20065.51|10
1631165780000|2021-09-09 05:36:20|20194.51|20074.51|20201.01|20081.01|20201.01|20081.01|20194.51|20074.51|10
1631165790000|2021-09-09 05:36:30|20201.75|20081.75|20207.01|20087.01|20207.16|20087.16|20201.75|20081.75|10
1631165800000|2021-09-09 05:36:40|20207.23|20087.23|20204.78|20084.78|20207.23|20087.23|20204.75|20084.75|10
1631165810000|2021-09-09 05:36:50|20205.38|20085.38|20208.51|20088.51|20208.51|20088.51|20205.34|20085.34|10
1631165820000|2021-09-09 05:37:00|20207.12|20087.12|20205.2|20085.2|20207.12|20087.12|20204.68|20084.68|10
1631165830000|2021-09-09 05:37:10|20205.35|20085.35|20205.31|20085.31|20205.35|20085.35|20204.12|20084.12|10
1631165840000|2021-09-09 05:37:20|20205.43|20085.43|20200.94|20080.94|20205.43|20085.43|20200.94|20080.94|10
1631165850000|2021-09-09 05:37:30|20200.7|20080.7|20198.42|20078.42|20200.7|20080.7|20198.42|20078.42|10
1631165860000|2021-09-09 05:37:40|20198.28|20078.28|20192.44|20072.44|20198.28|20078.28|20192.44|20072.44|10
1631165870000|2021-09-09 05:37:50|20192.23|20072.23|20187.35|20067.35|20192.29|20072.29|20187.35|20067.35|10
1631165880000|2021-09-09 05:38:00|20187.2|20067.2|20183.79|20063.79|20187.2|20067.2|20183.79|20063.79|10
1631165890000|2021-09-09 05:38:10|20183|20063|20183.25|20063.25|20183.25|20063.25|20182.46|20062.46|9
1631165900000|2021-09-09 05:38:20|20183.24|20063.24|20185.04|20065.04|20185.6|20065.6|20183.24|20063.24|10
1631165910000|2021-09-09 05:38:30|20185.53|20065.53|20192.29|20072.29|20192.29|20072.29|20185.52|20065.52|10
1631165920000|2021-09-09 05:38:40|20192.81|20072.81|20195.95|20075.95|20195.95|20075.95|20192.81|20072.81|10
1631165930000|2021-09-09 05:38:50|20195.8|20075.8|20195.64|20075.64|20196.97|20076.97|20195.53|20075.53|10
1631165940000|2021-09-09 05:39:00|20194.23|20074.23|20195.63|20075.63|20195.69|20075.69|20194.23|20074.23|10
1631165950000|2021-09-09 05:39:10|20194.87|20074.87|20197.08|20077.08|20197.08|20077.08|20194.87|20074.87|10
1631165960000|2021-09-09 05:39:20|20197.23|20077.23|20195.75|20075.75|20198.21|20078.21|20195.75|20075.75|10
1631165970000|2021-09-09 05:39:30|20195.08|20075.08|20196.24|20076.24|20197.21|20077.21|20195.08|20075.08|10
1631165980000|2021-09-09 05:39:40|20196.62|20076.62|20199.35|20079.35|20199.35|20079.35|20196.62|20076.62|10
1631165990000|2021-09-09 05:39:50|20200.81|20080.81|20208.66|20088.66|20208.66|20088.66|20200.81|20080.81|10
1631166000000|2021-09-09 05:40:00|20209.97|20089.97|20213.64|20093.64|20213.81|20093.81|20209.97|20089.97|10
1631166010000|2021-09-09 05:40:10|20215.27|20095.27|20222.11|20102.11|20222.11|20102.11|20215.27|20095.27|9
1631166020000|2021-09-09 05:40:20|20222.13|20102.13|20226.61|20106.61|20226.61|20106.61|20222.13|20102.13|10
1631166030000|2021-09-09 05:40:30|20227.22|20107.22|20228.94|20108.94|20228.94|20108.94|20226.71|20106.71|9
1631166040000|2021-09-09 05:40:40|20229.53|20109.53|20229.28|20109.28|20229.67|20109.67|20228.28|20108.28|10
1631166050000|2021-09-09 05:40:50|20229.43|20109.43|20228.44|20108.44|20230.7|20110.7|20228.4|20108.4|9
1631166060000|2021-09-09 05:41:00|20228.39|20108.39|20226.81|20106.81|20228.39|20108.39|20226.13|20106.13|10
1631166070000|2021-09-09 05:41:10|20230.69|20110.69|20235.49|20115.49|20236.29|20116.29|20230.69|20110.69|10
1631166080000|2021-09-09 05:41:20|20235.59|20115.59|20235.15|20115.15|20235.59|20115.59|20234.62|20114.62|10
1631166090000|2021-09-09 05:41:30|20234.95|20114.95|20236.46|20116.46|20236.48|20116.48|20234.92|20114.92|10
1631166100000|2021-09-09 05:41:40|20236.44|20116.44|20237.68|20117.68|20238.41|20118.41|20236.44|20116.44|10
1631166110000|2021-09-09 05:41:50|20237.73|20117.73|20243.23|20123.23|20243.23|20123.23|20237.7|20117.7|9
1631166120000|2021-09-09 05:42:00|20244.25|20124.25|20243.67|20123.67|20244.92|20124.92|20243.67|20123.67|10
1631166130000|2021-09-09 05:42:10|20243.7|20123.7|20242.93|20122.93|20243.75|20123.75|20242|20122|10
1631166140000|2021-09-09 05:42:20|20242.71|20122.71|20240.86|20120.86|20242.71|20122.71|20240.7|20120.7|9
1631166150000|2021-09-09 05:42:30|20240.13|20120.13|20236.31|20116.31|20240.24|20120.24|20236.31|20116.31|10
1631166160000|2021-09-09 05:42:40|20236.45|20116.45|20232.64|20112.64|20236.45|20116.45|20232.64|20112.64|9
1631166170000|2021-09-09 05:42:50|20232.61|20112.61|20228.23|20108.23|20232.65|20112.65|20227.83|20107.83|10
1631166180000|2021-09-09 05:43:00|20228.39|20108.39|20225.57|20105.57|20228.39|20108.39|20225.57|20105.57|10
1631166190000|2021-09-09 05:43:10|20225.15|20105.15|20224.66|20104.66|20225.42|20105.42|20224.31|20104.31|10
1631166200000|2021-09-09 05:43:20|20224.2|20104.2|20221.02|20101.02|20224.58|20104.58|20220.76|20100.76|10
1631166210000|2021-09-09 05:43:30|20218.71|20098.71|20223.52|20103.52|20223.52|20103.52|20218.69|20098.69|10
1631166220000|2021-09-09 05:43:40|20223.66|20103.66|20227.73|20107.73|20227.73|20107.73|20223.55|20103.55|10
1631166230000|2021-09-09 05:43:50|20228.38|20108.38|20232.17|20112.17|20232.17|20112.17|20228.38|20108.38|9
1631166240000|2021-09-09 05:44:00|20232.8|20112.8|20234.28|20114.28|20234.28|20114.28|20232.8|20112.8|10
1631166250000|2021-09-09 05:44:10|20235.3|20115.3|20236.42|20116.42|20236.42|20116.42|20235.15|20115.15|10
1631166260000|2021-09-09 05:44:20|20236.64|20116.64|20236.95|20116.95|20237.27|20117.27|20235.59|20115.59|9
1631166270000|2021-09-09 05:44:30|20236.83|20116.83|20240.28|20120.28|20241.55|20121.55|20236.83|20116.83|10
1631166280000|2021-09-09 05:44:40|20240.54|20120.54|20240.98|20120.98|20241.37|20121.37|20240.44|20120.44|10
1631166290000|2021-09-09 05:44:50|20240.79|20120.79|20241.81|20121.81|20241.93|20121.93|20240.78|20120.78|10
1631166300000|2021-09-09 05:45:00|20241.61|20121.61|20239.91|20119.91|20241.61|20121.61|20239.77|20119.77|9
1631166310000|2021-09-09 05:45:10|20239.81|20119.81|20245.05|20125.05|20245.05|20125.05|20239.56|20119.56|10
1631166320000|2021-09-09 05:45:20|20245.23|20125.23|20245.6|20125.6|20245.76|20125.76|20245.09|20125.09|10
1631166330000|2021-09-09 05:45:30|20247.03|20127.03|20248.34|20128.34|20248.51|20128.51|20246.62|20126.62|9
1631166340000|2021-09-09 05:45:40|20248.07|20128.07|20250.47|20130.47|20250.47|20130.47|20248.07|20128.07|10
1631166350000|2021-09-09 05:45:50|20250.1|20130.1|20247.41|20127.41|20252.2|20132.2|20247.41|20127.41|10
1631166360000|2021-09-09 05:46:00|20246.91|20126.91|20245.53|20125.53|20247.22|20127.22|20245.05|20125.05|10
1631166370000|2021-09-09 05:46:10|20245.63|20125.63|20246.29|20126.29|20246.51|20126.51|20245.63|20125.63|10
1631166380000|2021-09-09 05:46:20|20246.64|20126.64|20246.74|20126.74|20246.74|20126.74|20245.64|20125.64|10
1631166390000|2021-09-09 05:46:30|20246.32|20126.32|20250.32|20130.32|20250.76|20130.76|20246.28|20126.28|10
1631166400000|2021-09-09 05:46:40|20250.57|20130.57|20249.97|20129.97|20251.87|20131.87|20248.7|20128.7|10
1631166410000|2021-09-09 05:46:50|20249.58|20129.58|20250.96|20130.96|20250.96|20130.96|20249.23|20129.23|10
1631166420000|2021-09-09 05:47:00|20250.95|20130.95|20251.03|20131.03|20252.04|20132.04|20250.75|20130.75|9
1631166430000|2021-09-09 05:47:10|20251.08|20131.08|20248.59|20128.59|20251.08|20131.08|20248.59|20128.59|10
1631166440000|2021-09-09 05:47:20|20247.86|20127.86|20246.09|20126.09|20247.86|20127.86|20246.06|20126.06|10
1631166450000|2021-09-09 05:47:30|20246.41|20126.41|20247.2|20127.2|20247.47|20127.47|20246.41|20126.41|10
1631166460000|2021-09-09 05:47:40|20246.01|20126.01|20246.77|20126.77|20248.01|20128.01|20246.01|20126.01|10
1631166470000|2021-09-09 05:47:50|20247.38|20127.38|20251.94|20131.94|20252.62|20132.62|20247.38|20127.38|10
1631166480000|2021-09-09 05:48:00|20252.59|20132.59|20253.35|20133.35|20253.35|20133.35|20252.59|20132.59|10
1631166490000|2021-09-09 05:48:10|20253.59|20133.59|20252.7|20132.7|20253.6|20133.6|20251.49|20131.49|9
1631166500000|2021-09-09 05:48:20|20252.81|20132.81|20255.73|20135.73|20255.74|20135.74|20252.65|20132.65|10
1631166510000|2021-09-09 05:48:30|20256.02|20136.02|20259.6|20139.6|20259.6|20139.6|20256.02|20136.02|10
1631166520000|2021-09-09 05:48:40|20259.81|20139.81|20262.18|20142.18|20263.34|20143.34|20259.47|20139.47|10
1631166530000|2021-09-09 05:48:50|20262.97|20142.97|20263.68|20143.68|20264.71|20144.71|20262.93|20142.93|10
1631166540000|2021-09-09 05:49:00|20263.16|20143.16|20262.44|20142.44|20263.16|20143.16|20261.37|20141.37|9
1631166550000|2021-09-09 05:49:10|20262.22|20142.22|20260.61|20140.61|20262.79|20142.79|20260.61|20140.61|10
1631166560000|2021-09-09 05:49:20|20260.9|20140.9|20264.44|20144.44|20264.44|20144.44|20260.78|20140.78|9
1631166570000|2021-09-09 05:49:30|20267.74|20147.74|20277.6|20157.6|20277.9|20157.9|20267.74|20147.74|10
1631166580000|2021-09-09 05:49:40|20280|20160|20280.2|20160.2|20280.98|20160.98|20279.29|20159.29|10
1631166590000|2021-09-09 05:49:50|20280.03|20160.03|20283.1|20163.1|20283.19|20163.19|20279.87|20159.87|10
1631166600000|2021-09-09 05:50:00|20283.26|20163.26|20280.61|20160.61|20283.27|20163.27|20280.61|20160.61|10
1631166610000|2021-09-09 05:50:10|20280.33|20160.33|20278.9|20158.9|20280.33|20160.33|20278.81|20158.81|8
1631166620000|2021-09-09 05:50:20|20278.87|20158.87|20277.92|20157.92|20278.87|20158.87|20276.88|20156.88|10
1631166630000|2021-09-09 05:50:30|20277.66|20157.66|20280.39|20160.39|20280.39|20160.39|20277.66|20157.66|10
1631166640000|2021-09-09 05:50:40|20281.08|20161.08|20282.19|20162.19|20282.19|20162.19|20281.08|20161.08|10
1631166650000|2021-09-09 05:50:50|20282.97|20162.97|20276.68|20156.68|20283.13|20163.13|20276.68|20156.68|10
1631166660000|2021-09-09 05:51:00|20276.9|20156.9|20274.25|20154.25|20277.26|20157.26|20274.18|20154.18|10
1631166670000|2021-09-09 05:51:10|20273.67|20153.67|20269.55|20149.55|20273.7|20153.7|20269.55|20149.55|10
1631166680000|2021-09-09 05:51:20|20268.78|20148.78|20270.37|20150.37|20270.37|20150.37|20268.62|20148.62|10
1631166690000|2021-09-09 05:51:30|20270.27|20150.27|20278.75|20158.75|20278.75|20158.75|20270.27|20150.27|9
1631166700000|2021-09-09 05:51:40|20280.64|20160.64|20280.66|20160.66|20282.16|20162.16|20280.51|20160.51|10
1631166710000|2021-09-09 05:51:50|20281.04|20161.04|20281.24|20161.24|20281.4|20161.4|20280.44|20160.44|9
1631166720000|2021-09-09 05:52:00|20281.13|20161.13|20281.26|20161.26|20281.79|20161.79|20280.66|20160.66|9
1631166730000|2021-09-09 05:52:10|20281.4|20161.4|20282.31|20162.31|20282.39|20162.39|20281.4|20161.4|10
1631166740000|2021-09-09 05:52:20|20282.85|20162.85|20281.08|20161.08|20282.85|20162.85|20280.85|20160.85|10
1631166750000|2021-09-09 05:52:30|20281.16|20161.16|20280.63|20160.63|20282.63|20162.63|20280.63|20160.63|10
1631166760000|2021-09-09 05:52:40|20280.47|20160.47|20285.82|20165.82|20285.82|20165.82|20280.47|20160.47|10
1631166770000|2021-09-09 05:52:50|20284.73|20164.73|20285.11|20165.11|20285.73|20165.73|20284.73|20164.73|10
1631166780000|2021-09-09 05:53:00|20284.58|20164.58|20286.23|20166.23|20286.54|20166.54|20284.58|20164.58|9
1631166790000|2021-09-09 05:53:10|20285.34|20165.34|20284.74|20164.74|20285.34|20165.34|20284.15|20164.15|10
1631166800000|2021-09-09 05:53:20|20284.83|20164.83|20285.73|20165.73|20285.73|20165.73|20284.72|20164.72|9
1631166810000|2021-09-09 05:53:30|20286.08|20166.08|20287.1|20167.1|20287.1|20167.1|20286.08|20166.08|10
1631166820000|2021-09-09 05:53:40|20287.42|20167.42|20287.54|20167.54|20287.76|20167.76|20285.97|20165.97|10
1631166830000|2021-09-09 05:53:50|20287.56|20167.56|20289.47|20169.47|20289.47|20169.47|20287.56|20167.56|10
1631166840000|2021-09-09 05:54:00|20289.14|20169.14|20287.32|20167.32|20289.26|20169.26|20287.17|20167.17|10
1631166850000|2021-09-09 05:54:10|20287.31|20167.31|20285.62|20165.62|20287.31|20167.31|20285.61|20165.61|10
1631166860000|2021-09-09 05:54:20|20285.56|20165.56|20283.95|20163.95|20285.56|20165.56|20283.59|20163.59|10
1631166870000|2021-09-09 05:54:30|20283.94|20163.94|20282.79|20162.79|20284.08|20164.08|20282.79|20162.79|10
1631166880000|2021-09-09 05:54:40|20282.34|20162.34|20282.26|20162.26|20282.67|20162.67|20281.78|20161.78|10
1631166890000|2021-09-09 05:54:50|20282.51|20162.51|20284.9|20164.9|20284.9|20164.9|20282.51|20162.51|9
1631166900000|2021-09-09 05:55:00|20285.4|20165.4|20285.69|20165.69|20285.94|20165.94|20285.4|20165.4|10
1631166910000|2021-09-09 05:55:10|20285.68|20165.68|20284.89|20164.89|20285.84|20165.84|20284.89|20164.89|10
1631166920000|2021-09-09 05:55:20|20285.16|20165.16|20284.18|20164.18|20285.16|20165.16|20284.18|20164.18|10
1631166930000|2021-09-09 05:55:30|20283.95|20163.95|20286.45|20166.45|20286.45|20166.45|20283.79|20163.79|10
1631166940000|2021-09-09 05:55:40|20286.21|20166.21|20283.59|20163.59|20286.21|20166.21|20283.12|20163.12|10
1631166950000|2021-09-09 05:55:50|20284.28|20164.28|20291.9|20171.9|20291.9|20171.9|20284.28|20164.28|10
1631166960000|2021-09-09 05:56:00|20292.52|20172.52|20297.74|20177.74|20297.74|20177.74|20292.52|20172.52|10
1631166970000|2021-09-09 05:56:10|20299.46|20179.46|20301.05|20181.05|20301.19|20181.19|20299.46|20179.46|10
1631166980000|2021-09-09 05:56:20|20301.07|20181.07|20304.27|20184.27|20304.27|20184.27|20301.07|20181.07|10
1631166990000|2021-09-09 05:56:30|20305.17|20185.17|20306.44|20186.44|20306.44|20186.44|20305.17|20185.17|10
1631167000000|2021-09-09 05:56:40|20306.97|20186.97|20313.08|20193.08|20313.08|20193.08|20306.57|20186.57|10
1631167010000|2021-09-09 05:56:50|20312.52|20192.52|20311.98|20191.98|20312.52|20192.52|20311.17|20191.17|10
1631167020000|2021-09-09 05:57:00|20312.52|20192.52|20313.1|20193.1|20313.56|20193.56|20312.39|20192.39|10
1631167030000|2021-09-09 05:57:10|20313.43|20193.43|20312.7|20192.7|20315.49|20195.49|20312.7|20192.7|10
1631167040000|2021-09-09 05:57:20|20311.92|20191.92|20305.89|20185.89|20311.92|20191.92|20305.89|20185.89|10
1631167050000|2021-09-09 05:57:30|20305.7|20185.7|20305.4|20185.4|20306.48|20186.48|20305.04|20185.04|10
1631167060000|2021-09-09 05:57:40|20305.21|20185.21|20302.62|20182.62|20305.21|20185.21|20301.91|20181.91|9
1631167070000|2021-09-09 05:57:50|20302.88|20182.88|20303.03|20183.03|20303.44|20183.44|20302.72|20182.72|10
1631167080000|2021-09-09 05:58:00|20303.66|20183.66|20306.21|20186.21|20307.59|20187.59|20303.66|20183.66|10
1631167090000|2021-09-09 05:58:10|20305.51|20185.51|20298.81|20178.81|20305.51|20185.51|20298.81|20178.81|10
1631167100000|2021-09-09 05:58:20|20298.54|20178.54|20297.46|20177.46|20298.54|20178.54|20296.78|20176.78|10
1631167110000|2021-09-09 05:58:30|20296.24|20176.24|20294.12|20174.12|20296.24|20176.24|20294.12|20174.12|10
1631167120000|2021-09-09 05:58:40|20293.85|20173.85|20290.7|20170.7|20293.85|20173.85|20290.7|20170.7|10
1631167130000|2021-09-09 05:58:50|20290.97|20170.97|20291.6|20171.6|20293.7|20173.7|20290.97|20170.97|10
1631167140000|2021-09-09 05:59:00|20292.39|20172.39|20298.21|20178.21|20298.21|20178.21|20292.39|20172.39|9
1631167150000|2021-09-09 05:59:10|20298.53|20178.53|20302.05|20182.05|20302.05|20182.05|20298.53|20178.53|10
1631167160000|2021-09-09 05:59:20|20302.56|20182.56|20301.84|20181.84|20303.24|20183.24|20301.84|20181.84|10
1631167170000|2021-09-09 05:59:30|20302.98|20182.98|20305.74|20185.74|20305.98|20185.98|20302.88|20182.88|10
1631167180000|2021-09-09 05:59:40|20306.31|20186.31|20309.47|20189.47|20309.47|20189.47|20306.29|20186.29|9
1631167190000|2021-09-09 05:59:50|20310.96|20190.96|20311.84|20191.84|20311.84|20191.84|20310.7|20190.7|10
1631167200000|2021-09-09 06:00:00|20311.8|20191.8|20313.58|20193.58|20313.58|20193.58|20311.8|20191.8|10
1631167210000|2021-09-09 06:00:10|20313.33|20193.33|20316.68|20196.68|20316.68|20196.68|20312.96|20192.96|10
1631167220000|2021-09-09 06:00:20|20317|20197|20320.28|20200.28|20320.41|20200.41|20317|20197|10
1631167230000|2021-09-09 06:00:30|20320.65|20200.65|20327.26|20207.26|20327.26|20207.26|20320.58|20200.58|10
1631167240000|2021-09-09 06:00:40|20327.4|20207.4|20332.19|20212.19|20332.19|20212.19|20327.19|20207.19|10
1631167250000|2021-09-09 06:00:50|20331.94|20211.94|20331.24|20211.24|20331.94|20211.94|20329.46|20209.46|10
1631167260000|2021-09-09 06:01:00|20331.23|20211.23|20337.7|20217.7|20337.7|20217.7|20331.23|20211.23|10
1631167270000|2021-09-09 06:01:10|20337.92|20217.92|20341.82|20221.82|20342.4|20222.4|20337.92|20217.92|9
1631167280000|2021-09-09 06:01:20|20339.74|20219.74|20341.13|20221.13|20341.63|20221.63|20339.74|20219.74|10
1631167290000|2021-09-09 06:01:30|20341.29|20221.29|20349.7|20229.7|20349.7|20229.7|20341.07|20221.07|10
1631167300000|2021-09-09 06:01:40|20349.56|20229.56|20357.01|20237.01|20357.01|20237.01|20349.56|20229.56|10
1631167310000|2021-09-09 06:01:50|20357.12|20237.12|20358.55|20238.55|20358.64|20238.64|20356.79|20236.79|10
1631167320000|2021-09-09 06:02:00|20360.51|20240.51|20367.44|20247.44|20367.44|20247.44|20359.18|20239.18|10
1631167330000|2021-09-09 06:02:10|20367.67|20247.67|20360.72|20240.72|20368.02|20248.02|20360.31|20240.31|10
1631167340000|2021-09-09 06:02:20|20359.36|20239.36|20358.74|20238.74|20359.36|20239.36|20358.03|20238.03|9
1631167350000|2021-09-09 06:02:30|20359.08|20239.08|20357.06|20237.06|20359.08|20239.08|20357.06|20237.06|10
1631167360000|2021-09-09 06:02:40|20355.95|20235.95|20359.56|20239.56|20359.56|20239.56|20354.86|20234.86|10
1631167370000|2021-09-09 06:02:50|20360.18|20240.18|20364.68|20244.68|20364.68|20244.68|20360.18|20240.18|10
1631167380000|2021-09-09 06:03:00|20364.5|20244.5|20367.74|20247.74|20367.74|20247.74|20364.5|20244.5|10
1631167390000|2021-09-09 06:03:10|20368.31|20248.31|20367.25|20247.25|20368.31|20248.31|20367.25|20247.25|10
1631167400000|2021-09-09 06:03:20|20371.09|20251.09|20367.07|20247.07|20371.09|20251.09|20366.79|20246.79|10
1631167410000|2021-09-09 06:03:30|20366.88|20246.88|20356.41|20236.41|20366.88|20246.88|20356.38|20236.38|9
1631167420000|2021-09-09 06:03:40|20356.26|20236.26|20362.93|20242.93|20362.93|20242.93|20355.76|20235.76|10
1631167430000|2021-09-09 06:03:50|20363.4|20243.4|20367.43|20247.43|20367.43|20247.43|20362.28|20242.28|10
1631167440000|2021-09-09 06:04:00|20367.51|20247.51|20363.93|20243.93|20367.51|20247.51|20363.51|20243.51|10
1631167450000|2021-09-09 06:04:10|20363.52|20243.52|20359.97|20239.97|20363.52|20243.52|20359.5|20239.5|10
1631167460000|2021-09-09 06:04:20|20360.28|20240.28|20356.06|20236.06|20360.28|20240.28|20356|20236|10
1631167470000|2021-09-09 06:04:30|20356.17|20236.17|20355.06|20235.06|20356.32|20236.32|20354.71|20234.71|10
1631167480000|2021-09-09 06:04:40|20354.87|20234.87|20352.63|20232.63|20354.87|20234.87|20352.03|20232.03|10
1631167490000|2021-09-09 06:04:50|20352.86|20232.86|20358.61|20238.61|20358.61|20238.61|20352.86|20232.86|10
1631167500000|2021-09-09 06:05:00|20358.66|20238.66|20360.93|20240.93|20360.93|20240.93|20358.66|20238.66|10
1631167510000|2021-09-09 06:05:10|20360.55|20240.55|20360.42|20240.42|20360.81|20240.81|20359.3|20239.3|10
1631167520000|2021-09-09 06:05:20|20360.69|20240.69|20362.36|20242.36|20363.41|20243.41|20360.69|20240.69|10
1631167530000|2021-09-09 06:05:30|20362.65|20242.65|20360.77|20240.77|20362.65|20242.65|20359.68|20239.68|10
1631167540000|2021-09-09 06:05:40|20360.65|20240.65|20361.55|20241.55|20361.78|20241.78|20359.85|20239.85|10
1631167550000|2021-09-09 06:05:50|20361.52|20241.52|20360.84|20240.84|20361.8|20241.8|20360.6|20240.6|10
1631167560000|2021-09-09 06:06:00|20362.12|20242.12|20365.61|20245.61|20365.78|20245.78|20361.61|20241.61|10
1631167570000|2021-09-09 06:06:10|20366.71|20246.71|20369.61|20249.61|20370.74|20250.74|20366.71|20246.71|10
1631167580000|2021-09-09 06:06:20|20368.85|20248.85|20365.63|20245.63|20369.15|20249.15|20365.63|20245.63|10
1631167590000|2021-09-09 06:06:30|20365.07|20245.07|20363.76|20243.76|20365.26|20245.26|20363.57|20243.57|10
1631167600000|2021-09-09 06:06:40|20364.07|20244.07|20359.39|20239.39|20364.07|20244.07|20359.39|20239.39|10
1631167610000|2021-09-09 06:06:50|20358.48|20238.48|20352.15|20232.15|20358.48|20238.48|20351.98|20231.98|10
1631167620000|2021-09-09 06:07:00|20351.66|20231.66|20343.84|20223.84|20351.66|20231.66|20343.84|20223.84|10
1631167630000|2021-09-09 06:07:10|20343.92|20223.92|20345.2|20225.2|20345.37|20225.37|20343.92|20223.92|10
1631167640000|2021-09-09 06:07:20|20345.87|20225.87|20343.81|20223.81|20346.47|20226.47|20343.81|20223.81|10
1631167650000|2021-09-09 06:07:30|20343.86|20223.86|20342.44|20222.44|20343.86|20223.86|20341.76|20221.76|9
1631167660000|2021-09-09 06:07:40|20342.1|20222.1|20337.13|20217.13|20342.1|20222.1|20337.1|20217.1|10
1631167670000|2021-09-09 06:07:50|20336.68|20216.68|20334.54|20214.54|20336.68|20216.68|20334.5|20214.5|10
1631167680000|2021-09-09 06:08:00|20334.39|20214.39|20324.02|20204.02|20334.39|20214.39|20324.02|20204.02|10
1631167690000|2021-09-09 06:08:10|20323.54|20203.54|20322.46|20202.46|20323.54|20203.54|20322.3|20202.3|10
1631167700000|2021-09-09 06:08:20|20322.77|20202.77|20321.75|20201.75|20322.9|20202.9|20321.23|20201.23|10
1631167710000|2021-09-09 06:08:30|20319.9|20199.9|20315.13|20195.13|20320.13|20200.13|20313.7|20193.7|10
1631167720000|2021-09-09 06:08:40|20313.97|20193.97|20315.45|20195.45|20315.45|20195.45|20312.85|20192.85|9
1631167730000|2021-09-09 06:08:50|20316.14|20196.14|20316.07|20196.07|20316.65|20196.65|20315.41|20195.41|10
1631167740000|2021-09-09 06:09:00|20316.12|20196.12|20313.4|20193.4|20316.12|20196.12|20313.4|20193.4|10
1631167750000|2021-09-09 06:09:10|20313.18|20193.18|20312.24|20192.24|20313.18|20193.18|20311.81|20191.81|10
1631167760000|2021-09-09 06:09:20|20312.64|20192.64|20315.95|20195.95|20315.95|20195.95|20311.96|20191.96|10
1631167770000|2021-09-09 06:09:30|20315.87|20195.87|20317.26|20197.26|20318.35|20198.35|20315.87|20195.87|10
1631167780000|2021-09-09 06:09:40|20317.31|20197.31|20318.72|20198.72|20318.72|20198.72|20316.75|20196.75|10
1631167790000|2021-09-09 06:09:50|20319.37|20199.37|20323.36|20203.36|20323.36|20203.36|20319.37|20199.37|9
1631167800000|2021-09-09 06:10:00|20323.47|20203.47|20323.74|20203.74|20324.07|20204.07|20323.03|20203.03|10
1631167810000|2021-09-09 06:10:10|20323.44|20203.44|20322.78|20202.78|20323.44|20203.44|20322.25|20202.25|10
1631167820000|2021-09-09 06:10:20|20323.08|20203.08|20330.87|20210.87|20331.21|20211.21|20323.08|20203.08|10
1631167830000|2021-09-09 06:10:30|20331.29|20211.29|20337.42|20217.42|20337.42|20217.42|20330.29|20210.29|10
1631167840000|2021-09-09 06:10:40|20337.7|20217.7|20339.04|20219.04|20340.08|20220.08|20337.7|20217.7|10
1631167850000|2021-09-09 06:10:50|20338.74|20218.74|20337.97|20217.97|20338.82|20218.82|20337.94|20217.94|10
1631167860000|2021-09-09 06:11:00|20338.3|20218.3|20336.88|20216.88|20338.83|20218.83|20336.88|20216.88|4
1631168340000|2021-09-09 06:19:00|20273.84|20153.84|20273.48|20153.48|20273.84|20153.84|20273.48|20153.48|4
1631168350000|2021-09-09 06:19:10|20272.22|20152.22|20274.24|20154.24|20274.24|20154.24|20271.04|20151.04|10
1631168360000|2021-09-09 06:19:20|20274.59|20154.59|20280.61|20160.61|20281.03|20161.03|20274.59|20154.59|9
1631168370000|2021-09-09 06:19:30|20281.02|20161.02|20285.28|20165.28|20285.33|20165.33|20281.02|20161.02|10
1631168380000|2021-09-09 06:19:40|20285.44|20165.44|20286.54|20166.54|20287.9|20167.9|20285.44|20165.44|9
1631168390000|2021-09-09 06:19:50|20286.14|20166.14|20285.15|20165.15|20286.57|20166.57|20284.68|20164.68|10
1631168400000|2021-09-09 06:20:00|20284.21|20164.21|20288.81|20168.81|20288.81|20168.81|20284.21|20164.21|10
1631168410000|2021-09-09 06:20:10|20289.04|20169.04|20287.08|20167.08|20289.04|20169.04|20286.84|20166.84|10
1631168420000|2021-09-09 06:20:20|20287.5|20167.5|20288.05|20168.05|20288.75|20168.75|20287.45|20167.45|10
1631168430000|2021-09-09 06:20:30|20288.82|20168.82|20292|20172|20293.07|20173.07|20288.82|20168.82|10
1631168440000|2021-09-09 06:20:40|20291.66|20171.66|20291.77|20171.77|20293.03|20173.03|20291.39|20171.39|10
1631168450000|2021-09-09 06:20:50|20292.95|20172.95|20290.75|20170.75|20294.1|20174.1|20290.07|20170.07|9
1631168460000|2021-09-09 06:21:00|20291.68|20171.68|20294.71|20174.71|20295.27|20175.27|20291.68|20171.68|10
1631168470000|2021-09-09 06:21:10|20294.96|20174.96|20295.75|20175.75|20295.98|20175.98|20294.05|20174.05|10
1631168480000|2021-09-09 06:21:20|20295.07|20175.07|20294.37|20174.37|20295.17|20175.17|20294.37|20174.37|10
1631168490000|2021-09-09 06:21:30|20294.54|20174.54|20293.48|20173.48|20294.54|20174.54|20293.12|20173.12|10
1631168500000|2021-09-09 06:21:40|20292.87|20172.87|20288.93|20168.93|20292.99|20172.99|20288.65|20168.65|9
1631168510000|2021-09-09 06:21:50|20288.9|20168.9|20288.89|20168.89|20290.3|20170.3|20288.29|20168.29|10
1631168520000|2021-09-09 06:22:00|20288.47|20168.47|20290.36|20170.36|20291.57|20171.57|20288.47|20168.47|9
1631168530000|2021-09-09 06:22:10|20290.67|20170.67|20292.77|20172.77|20292.77|20172.77|20290.67|20170.67|9
1631168540000|2021-09-09 06:22:20|20292.37|20172.37|20289.76|20169.76|20292.37|20172.37|20289.76|20169.76|10
1631168550000|2021-09-09 06:22:30|20289.6|20169.6|20290.08|20170.08|20290.08|20170.08|20289.47|20169.47|7
1631168560000|2021-09-09 06:22:40|20290.05|20170.05|20293.41|20173.41|20293.41|20173.41|20290.05|20170.05|9
1631168570000|2021-09-09 06:22:50|20293.13|20173.13|20292.48|20172.48|20293.42|20173.42|20291.66|20171.66|10
1631168580000|2021-09-09 06:23:00|20294.39|20174.39|20296.41|20176.41|20297.08|20177.08|20294.39|20174.39|9
1631168590000|2021-09-09 06:23:10|20296.73|20176.73|20299.55|20179.55|20299.55|20179.55|20296.35|20176.35|10
1631168600000|2021-09-09 06:23:20|20299.33|20179.33|20304.12|20184.12|20305.4|20185.4|20299.33|20179.33|10
1631168610000|2021-09-09 06:23:30|20304.99|20184.99|20307.2|20187.2|20307.58|20187.58|20304.99|20184.99|10
1631168620000|2021-09-09 06:23:40|20307.26|20187.26|20313.53|20193.53|20314.08|20194.08|20307.26|20187.26|10
1631168630000|2021-09-09 06:23:50|20313.52|20193.52|20311.09|20191.09|20314.17|20194.17|20311.09|20191.09|10
1631168640000|2021-09-09 06:24:00|20311.53|20191.53|20309.66|20189.66|20311.53|20191.53|20309.12|20189.12|10
1631168650000|2021-09-09 06:24:10|20309.55|20189.55|20309.25|20189.25|20309.93|20189.93|20309.25|20189.25|10
1631168660000|2021-09-09 06:24:20|20308.03|20188.03|20300.03|20180.03|20308.03|20188.03|20299.85|20179.85|10
1631168670000|2021-09-09 06:24:30|20299.56|20179.56|20297.27|20177.27|20299.56|20179.56|20297.27|20177.27|10
1631168680000|2021-09-09 06:24:40|20297.4|20177.4|20293.24|20173.24|20297.4|20177.4|20293.04|20173.04|10
1631168690000|2021-09-09 06:24:50|20288.54|20168.54|20279.84|20159.84|20288.54|20168.54|20279.32|20159.32|10
1631168700000|2021-09-09 06:25:00|20278.55|20158.55|20277.06|20157.06|20278.55|20158.55|20275.22|20155.22|10
1631168710000|2021-09-09 06:25:10|20277.58|20157.58|20277.3|20157.3|20279.52|20159.52|20277.3|20157.3|10
1631168720000|2021-09-09 06:25:20|20275.29|20155.29|20268.84|20148.84|20275.29|20155.29|20268.84|20148.84|10
1631168730000|2021-09-09 06:25:30|20268.26|20148.26|20263.49|20143.49|20268.36|20148.36|20263.49|20143.49|10
1631168740000|2021-09-09 06:25:40|20263.2|20143.2|20258.75|20138.75|20264.5|20144.5|20258.75|20138.75|10
1631168750000|2021-09-09 06:25:50|20258.02|20138.02|20251.5|20131.5|20258.34|20138.34|20251.5|20131.5|10
1631168760000|2021-09-09 06:26:00|20251.07|20131.07|20246.43|20126.43|20251.43|20131.43|20245.72|20125.72|10
1631168770000|2021-09-09 06:26:10|20246.22|20126.22|20243.84|20123.84|20246.22|20126.22|20243.63|20123.63|10
1631168780000|2021-09-09 06:26:20|20243.58|20123.58|20238.22|20118.22|20243.82|20123.82|20238.22|20118.22|10
1631168790000|2021-09-09 06:26:30|20238.39|20118.39|20232.64|20112.64|20238.39|20118.39|20232.62|20112.62|10
1631168800000|2021-09-09 06:26:40|20233.88|20113.88|20234.51|20114.51|20234.51|20114.51|20232.49|20112.49|10
1631168810000|2021-09-09 06:26:50|20234.42|20114.42|20235.22|20115.22|20235.22|20115.22|20233.84|20113.84|10
1631168820000|2021-09-09 06:27:00|20234.88|20114.88|20232.66|20112.66|20234.88|20114.88|20232.66|20112.66|9
1631168830000|2021-09-09 06:27:10|20232.62|20112.62|20231.88|20111.88|20232.62|20112.62|20231.52|20111.52|10
1631168840000|2021-09-09 06:27:20|20231.51|20111.51|20229.53|20109.53|20231.75|20111.75|20229.03|20109.03|10
1631168850000|2021-09-09 06:27:30|20229.46|20109.46|20229.9|20109.9|20230.75|20110.75|20229.45|20109.45|10
1631168860000|2021-09-09 06:27:40|20229.8|20109.8|20232.13|20112.13|20232.13|20112.13|20229.29|20109.29|10
1631168870000|2021-09-09 06:27:50|20231.9|20111.9|20232.04|20112.04|20232.18|20112.18|20230.67|20110.67|10
1631168880000|2021-09-09 06:28:00|20231.94|20111.94|20228.83|20108.83|20232.02|20112.02|20228.83|20108.83|10
1631168890000|2021-09-09 06:28:10|20229.11|20109.11|20229.7|20109.7|20229.7|20109.7|20228.06|20108.06|10
1631168900000|2021-09-09 06:28:20|20229.77|20109.77|20230.64|20110.64|20230.64|20110.64|20229.59|20109.59|10
1631168910000|2021-09-09 06:28:30|20231.95|20111.95|20233.02|20113.02|20233.49|20113.49|20231.95|20111.95|10
1631168920000|2021-09-09 06:28:40|20234.41|20114.41|20234.7|20114.7|20234.71|20114.71|20234.17|20114.17|10
1631168930000|2021-09-09 06:28:50|20233.32|20113.32|20233.83|20113.83|20234.13|20114.13|20233.26|20113.26|8
1631168940000|2021-09-09 06:29:00|20232.94|20112.94|20227.25|20107.25|20232.94|20112.94|20227.25|20107.25|10
1631168950000|2021-09-09 06:29:10|20224.86|20104.86|20213.96|20093.96|20224.86|20104.86|20213.3|20093.3|10
1631168960000|2021-09-09 06:29:20|20213.88|20093.88|20207.84|20087.84|20213.88|20093.88|20207.84|20087.84|10
1631168970000|2021-09-09 06:29:30|20206.05|20086.05|20194.62|20074.62|20206.05|20086.05|20192.68|20072.68|10
1631168980000|2021-09-09 06:29:40|20194.24|20074.24|20192.37|20072.37|20194.24|20074.24|20191.59|20071.59|10
1631168990000|2021-09-09 06:29:50|20192.59|20072.59|20195.32|20075.32|20196.19|20076.19|20192.59|20072.59|10
1631169000000|2021-09-09 06:30:00|20194.92|20074.92|20180.06|20060.06|20194.95|20074.95|20180.06|20060.06|10
1631169010000|2021-09-09 06:30:10|20179.68|20059.68|20181.46|20061.46|20181.46|20061.46|20178.91|20058.91|10
1631169020000|2021-09-09 06:30:20|20182.11|20062.11|20193.22|20073.22|20193.22|20073.22|20181.57|20061.57|10
1631169030000|2021-09-09 06:30:30|20193.95|20073.95|20199.41|20079.41|20199.41|20079.41|20193.95|20073.95|10
1631169040000|2021-09-09 06:30:40|20199.7|20079.7|20198.7|20078.7|20199.7|20079.7|20198.65|20078.65|10
1631169050000|2021-09-09 06:30:50|20199.06|20079.06|20203.47|20083.47|20203.51|20083.51|20198.69|20078.69|10
1631169060000|2021-09-09 06:31:00|20203.84|20083.84|20210.57|20090.57|20210.57|20090.57|20203.84|20083.84|10
1631169070000|2021-09-09 06:31:10|20209.66|20089.66|20213.75|20093.75|20213.75|20093.75|20209.66|20089.66|10
1631169080000|2021-09-09 06:31:20|20213.85|20093.85|20220.04|20100.04|20220.04|20100.04|20213.43|20093.43|10
1631169090000|2021-09-09 06:31:30|20219.75|20099.75|20223.25|20103.25|20224.33|20104.33|20219.72|20099.72|10
1631169100000|2021-09-09 06:31:40|20224.02|20104.02|20231.09|20111.09|20231.09|20111.09|20224.02|20104.02|10
1631169110000|2021-09-09 06:31:50|20231.66|20111.66|20235.5|20115.5|20235.5|20115.5|20231.66|20111.66|10
1631169120000|2021-09-09 06:32:00|20235.8|20115.8|20236.6|20116.6|20236.63|20116.63|20235.8|20115.8|10
1631169130000|2021-09-09 06:32:10|20239.78|20119.78|20238.85|20118.85|20240.72|20120.72|20238.85|20118.85|10
1631169140000|2021-09-09 06:32:20|20238.23|20118.23|20233.68|20113.68|20238.23|20118.23|20233.68|20113.68|10
1631169150000|2021-09-09 06:32:30|20233.45|20113.45|20233.09|20113.09|20235.64|20115.64|20232.59|20112.59|10
1631169160000|2021-09-09 06:32:40|20233.65|20113.65|20241.58|20121.58|20241.58|20121.58|20233.65|20113.65|10
1631169170000|2021-09-09 06:32:50|20242.79|20122.79|20251.26|20131.26|20251.26|20131.26|20242.79|20122.79|10
1631169180000|2021-09-09 06:33:00|20251|20131|20257.67|20137.67|20257.67|20137.67|20251|20131|10
1631169190000|2021-09-09 06:33:10|20257.25|20137.25|20266.57|20146.57|20266.57|20146.57|20257.25|20137.25|10
1631169200000|2021-09-09 06:33:20|20267.82|20147.82|20265.14|20145.14|20267.82|20147.82|20265.14|20145.14|10
1631169210000|2021-09-09 06:33:30|20265.64|20145.64|20268.22|20148.22|20268.22|20148.22|20264.78|20144.78|10
1631169220000|2021-09-09 06:33:40|20268.61|20148.61|20271.31|20151.31|20271.64|20151.64|20268.61|20148.61|10
1631169230000|2021-09-09 06:33:50|20270.74|20150.74|20274.35|20154.35|20274.35|20154.35|20268.76|20148.76|9
1631169240000|2021-09-09 06:34:00|20274.86|20154.86|20270.83|20150.83|20274.86|20154.86|20270.83|20150.83|10
1631169250000|2021-09-09 06:34:10|20270.69|20150.69|20270.18|20150.18|20270.69|20150.69|20268.67|20148.67|10
1631169260000|2021-09-09 06:34:20|20270.79|20150.79|20263.59|20143.59|20270.79|20150.79|20263.59|20143.59|10
1631169270000|2021-09-09 06:34:30|20263.17|20143.17|20255.92|20135.92|20263.17|20143.17|20255.92|20135.92|10
1631169280000|2021-09-09 06:34:40|20255.39|20135.39|20250.82|20130.82|20255.39|20135.39|20250.67|20130.67|9
1631169290000|2021-09-09 06:34:50|20251.57|20131.57|20254.49|20134.49|20254.49|20134.49|20250.65|20130.65|10
1631169300000|2021-09-09 06:35:00|20255.79|20135.79|20259.37|20139.37|20260.56|20140.56|20255.79|20135.79|10
1631169310000|2021-09-09 06:35:10|20261.03|20141.03|20266.29|20146.29|20267.99|20147.99|20261.03|20141.03|10
1631169320000|2021-09-09 06:35:20|20266.33|20146.33|20263.84|20143.84|20266.33|20146.33|20262.97|20142.97|10
1631169330000|2021-09-09 06:35:30|20264.39|20144.39|20264.41|20144.41|20264.86|20144.86|20263.31|20143.31|10
1631169340000|2021-09-09 06:35:40|20264.36|20144.36|20273.55|20153.55|20273.55|20153.55|20264.36|20144.36|10
1631169350000|2021-09-09 06:35:50|20275.67|20155.67|20281.19|20161.19|20281.19|20161.19|20275.67|20155.67|10
1631169360000|2021-09-09 06:36:00|20281.4|20161.4|20286.39|20166.39|20286.39|20166.39|20281.36|20161.36|10
1631169370000|2021-09-09 06:36:10|20287.13|20167.13|20287.9|20167.9|20288.5|20168.5|20287.13|20167.13|10
1631169380000|2021-09-09 06:36:20|20287.51|20167.51|20282.08|20162.08|20287.51|20167.51|20282.08|20162.08|10
1631169390000|2021-09-09 06:36:30|20281.56|20161.56|20279|20159|20282.38|20162.38|20279|20159|9
1631169400000|2021-09-09 06:36:40|20278.53|20158.53|20275.25|20155.25|20278.53|20158.53|20274.98|20154.98|8
1631169410000|2021-09-09 06:36:50|20274.51|20154.51|20266.93|20146.93|20274.51|20154.51|20266.93|20146.93|10
1631169420000|2021-09-09 06:37:00|20266.74|20146.74|20259.23|20139.23|20266.74|20146.74|20259.23|20139.23|10
1631169430000|2021-09-09 06:37:10|20259.36|20139.36|20247.32|20127.32|20259.36|20139.36|20246.89|20126.89|10
1631169440000|2021-09-09 06:37:20|20247.29|20127.29|20246|20126|20247.29|20127.29|20244.71|20124.71|9
1631169450000|2021-09-09 06:37:30|20245.42|20125.42|20238.29|20118.29|20245.42|20125.42|20238.29|20118.29|10
1631169460000|2021-09-09 06:37:40|20236.2|20116.2|20233.54|20113.54|20237.23|20117.23|20233.54|20113.54|10
1631169470000|2021-09-09 06:37:50|20233.57|20113.57|20237.9|20117.9|20237.9|20117.9|20233.57|20113.57|10
1631169480000|2021-09-09 06:38:00|20238.72|20118.72|20237.5|20117.5|20238.85|20118.85|20237.5|20117.5|10
1631169490000|2021-09-09 06:38:10|20237.96|20117.96|20237.72|20117.72|20238.68|20118.68|20236.74|20116.74|10
1631169500000|2021-09-09 06:38:20|20237.76|20117.76|20237.87|20117.87|20238.29|20118.29|20236.98|20116.98|9
1631169510000|2021-09-09 06:38:30|20237.8|20117.8|20239.33|20119.33|20240.61|20120.61|20237.8|20117.8|10
1631169520000|2021-09-09 06:38:40|20240.5|20120.5|20242.89|20122.89|20242.89|20122.89|20240.01|20120.01|9
1631169530000|2021-09-09 06:38:50|20243|20123|20247.7|20127.7|20247.7|20127.7|20243|20123|10
1631169540000|2021-09-09 06:39:00|20246.49|20126.49|20248.91|20128.91|20248.91|20128.91|20246.49|20126.49|10
1631169550000|2021-09-09 06:39:10|20249.22|20129.22|20250.67|20130.67|20251.4|20131.4|20249.22|20129.22|9
1631169560000|2021-09-09 06:39:20|20250.38|20130.38|20249.54|20129.54|20252.08|20132.08|20249.54|20129.54|10
1631169570000|2021-09-09 06:39:30|20247.42|20127.42|20243.74|20123.74|20247.42|20127.42|20242.09|20122.09|10
1631169580000|2021-09-09 06:39:40|20243.86|20123.86|20245.16|20125.16|20245.39|20125.39|20243.86|20123.86|10
1631169590000|2021-09-09 06:39:50|20245.9|20125.9|20250.31|20130.31|20250.31|20130.31|20245.9|20125.9|9
1631169600000|2021-09-09 06:40:00|20249.7|20129.7|20249.52|20129.52|20250.36|20130.36|20249.07|20129.07|10
1631169610000|2021-09-09 06:40:10|20249.83|20129.83|20260.3|20140.3|20260.3|20140.3|20249.83|20129.83|10
1631169620000|2021-09-09 06:40:20|20260.98|20140.98|20265.62|20145.62|20265.62|20145.62|20260.98|20140.98|10
1631169630000|2021-09-09 06:40:30|20266.37|20146.37|20267.14|20147.14|20267.39|20147.39|20266.37|20146.37|10
1631169640000|2021-09-09 06:40:40|20267.08|20147.08|20266.63|20146.63|20267.72|20147.72|20265.27|20145.27|10
1631169650000|2021-09-09 06:40:50|20267.68|20147.68|20270.28|20150.28|20271.02|20151.02|20267.68|20147.68|10
1631169660000|2021-09-09 06:41:00|20270.13|20150.13|20273.85|20153.85|20273.85|20153.85|20269.95|20149.95|10
1631169670000|2021-09-09 06:41:10|20275.19|20155.19|20274.88|20154.88|20275.19|20155.19|20274.11|20154.11|10
1631169680000|2021-09-09 06:41:20|20275.18|20155.18|20282.74|20162.74|20282.77|20162.77|20275.18|20155.18|10
1631169690000|2021-09-09 06:41:30|20283.05|20163.05|20283.97|20163.97|20284.35|20164.35|20283.05|20163.05|9
1631169700000|2021-09-09 06:41:40|20283.1|20163.1|20278.17|20158.17|20283.23|20163.23|20277.62|20157.62|10
1631169710000|2021-09-09 06:41:50|20277.57|20157.57|20280.03|20160.03|20280.13|20160.13|20277.57|20157.57|10
1631169720000|2021-09-09 06:42:00|20280.36|20160.36|20283.64|20163.64|20283.64|20163.64|20280.36|20160.36|10
1631169730000|2021-09-09 06:42:10|20284.63|20164.63|20285.7|20165.7|20285.85|20165.85|20284.62|20164.62|9
1631169740000|2021-09-09 06:42:20|20285.94|20165.94|20286.12|20166.12|20286.56|20166.56|20285.7|20165.7|10
1631169750000|2021-09-09 06:42:30|20285.83|20165.83|20281.27|20161.27|20285.83|20165.83|20279.33|20159.33|10
1631169760000|2021-09-09 06:42:40|20282.72|20162.72|20279.78|20159.78|20282.72|20162.72|20279.78|20159.78|10
1631169770000|2021-09-09 06:42:50|20279.84|20159.84|20281.9|20161.9|20281.9|20161.9|20279.84|20159.84|10
1631169780000|2021-09-09 06:43:00|20280.71|20160.71|20286.8|20166.8|20286.8|20166.8|20280.71|20160.71|10
1631169790000|2021-09-09 06:43:10|20287.48|20167.48|20291.59|20171.59|20291.72|20171.72|20287.48|20167.48|10
1631169800000|2021-09-09 06:43:20|20291.76|20171.76|20294.12|20174.12|20294.12|20174.12|20291.19|20171.19|9
1631169810000|2021-09-09 06:43:30|20292.49|20172.49|20292.14|20172.14|20292.49|20172.49|20290.22|20170.22|10
1631169820000|2021-09-09 06:43:40|20293.7|20173.7|20291.43|20171.43|20294.8|20174.8|20291.43|20171.43|10
1631169830000|2021-09-09 06:43:50|20290.96|20170.96|20292.95|20172.95|20292.95|20172.95|20290.96|20170.96|9
1631169840000|2021-09-09 06:44:00|20291.94|20171.94|20289.65|20169.65|20291.94|20171.94|20289.31|20169.31|10
1631169850000|2021-09-09 06:44:10|20289.22|20169.22|20285.48|20165.48|20289.28|20169.28|20285.48|20165.48|10
1631169860000|2021-09-09 06:44:20|20283.76|20163.76|20286.8|20166.8|20286.8|20166.8|20283.4|20163.4|10
1631169870000|2021-09-09 06:44:30|20288.5|20168.5|20292.03|20172.03|20292.92|20172.92|20288.5|20168.5|10
1631169880000|2021-09-09 06:44:40|20293.02|20173.02|20287.78|20167.78|20293.09|20173.09|20287.19|20167.19|10
1631169890000|2021-09-09 06:44:50|20287.85|20167.85|20289.08|20169.08|20290.15|20170.15|20287.85|20167.85|10
1631169900000|2021-09-09 06:45:00|20290.03|20170.03|20284.32|20164.32|20290.38|20170.38|20284.21|20164.21|10
1631169910000|2021-09-09 06:45:10|20284.13|20164.13|20281.35|20161.35|20284.25|20164.25|20281.29|20161.29|9
1631169920000|2021-09-09 06:45:20|20280.98|20160.98|20276.37|20156.37|20280.98|20160.98|20276.37|20156.37|10
1631169930000|2021-09-09 06:45:30|20275.84|20155.84|20272.78|20152.78|20275.84|20155.84|20272.39|20152.39|9
1631169940000|2021-09-09 06:45:40|20272.79|20152.79|20270.58|20150.58|20272.79|20152.79|20270.56|20150.56|10
1631169950000|2021-09-09 06:45:50|20270.66|20150.66|20268.13|20148.13|20272.46|20152.46|20268.13|20148.13|10
1631169960000|2021-09-09 06:46:00|20266.2|20146.2|20261.58|20141.58|20266.41|20146.41|20261.58|20141.58|10
1631169970000|2021-09-09 06:46:10|20261.52|20141.52|20260.3|20140.3|20261.83|20141.83|20260.3|20140.3|10
1631169980000|2021-09-09 06:46:20|20259.79|20139.79|20259.72|20139.72|20259.79|20139.79|20259.01|20139.01|9
1631169990000|2021-09-09 06:46:30|20258.74|20138.74|20255.53|20135.53|20258.74|20138.74|20255.06|20135.06|10
1631170000000|2021-09-09 06:46:40|20254.7|20134.7|20247.1|20127.1|20254.7|20134.7|20247.1|20127.1|10
1631170010000|2021-09-09 06:46:50|20246.88|20126.88|20248.25|20128.25|20248.45|20128.45|20246.88|20126.88|10
1631170020000|2021-09-09 06:47:00|20248.49|20128.49|20248.36|20128.36|20248.94|20128.94|20248.36|20128.36|10
1631170030000|2021-09-09 06:47:10|20248.39|20128.39|20247.99|20127.99|20250.37|20130.37|20247.67|20127.67|10
1631170040000|2021-09-09 06:47:20|20248.21|20128.21|20248.82|20128.82|20249.03|20129.03|20248.21|20128.21|10
1631170050000|2021-09-09 06:47:30|20248.35|20128.35|20249.88|20129.88|20249.88|20129.88|20248.08|20128.08|8
1631170060000|2021-09-09 06:47:40|20249.39|20129.39|20249.51|20129.51|20249.63|20129.63|20248.29|20128.29|10
1631170070000|2021-09-09 06:47:50|20249.61|20129.61|20250.92|20130.92|20250.92|20130.92|20249.27|20129.27|10
1631170080000|2021-09-09 06:48:00|20251.17|20131.17|20256.38|20136.38|20256.38|20136.38|20251.17|20131.17|10
1631170090000|2021-09-09 06:48:10|20257.03|20137.03|20256.67|20136.67|20257.14|20137.14|20255.77|20135.77|10
1631170100000|2021-09-09 06:48:20|20256.59|20136.59|20259.5|20139.5|20259.77|20139.77|20256.59|20136.59|10
1631170110000|2021-09-09 06:48:30|20259.71|20139.71|20263.12|20143.12|20264.2|20144.2|20259.71|20139.71|10
1631170120000|2021-09-09 06:48:40|20263.85|20143.85|20266.94|20146.94|20267.07|20147.07|20263.85|20143.85|10
1631170130000|2021-09-09 06:48:50|20267.08|20147.08|20265.11|20145.11|20267.35|20147.35|20265.11|20145.11|10
1631170140000|2021-09-09 06:49:00|20264.53|20144.53|20263.94|20143.94|20264.72|20144.72|20263.42|20143.42|10
1631170150000|2021-09-09 06:49:10|20264.92|20144.92|20265.01|20145.01|20265.74|20145.74|20264.89|20144.89|9
1631170160000|2021-09-09 06:49:20|20265.13|20145.13|20265.83|20145.83|20265.84|20145.84|20264.96|20144.96|10
1631170170000|2021-09-09 06:49:30|20266.11|20146.11|20263.42|20143.42|20266.11|20146.11|20263.3|20143.3|9
1631170180000|2021-09-09 06:49:40|20263.32|20143.32|20265.44|20145.44|20265.99|20145.99|20263.32|20143.32|10
1631170190000|2021-09-09 06:49:50|20266.41|20146.41|20266.62|20146.62|20267|20147|20266.38|20146.38|10
1631170200000|2021-09-09 06:50:00|20266.67|20146.67|20271.3|20151.3|20271.3|20151.3|20266.67|20146.67|10
1631170210000|2021-09-09 06:50:10|20272.04|20152.04|20268.85|20148.85|20272.04|20152.04|20268.85|20148.85|10
1631170220000|2021-09-09 06:50:20|20268.8|20148.8|20264.3|20144.3|20268.8|20148.8|20264.3|20144.3|10
1631170230000|2021-09-09 06:50:30|20264.09|20144.09|20265.3|20145.3|20265.3|20145.3|20263.72|20143.72|10
1631170240000|2021-09-09 06:50:40|20265.29|20145.29|20263.88|20143.88|20265.39|20145.39|20263.88|20143.88|10
1631170250000|2021-09-09 06:50:50|20263.3|20143.3|20263.28|20143.28|20263.51|20143.51|20260.3|20140.3|10
1631170260000|2021-09-09 06:51:00|20263.4|20143.4|20262.98|20142.98|20263.96|20143.96|20262.96|20142.96|10
1631170270000|2021-09-09 06:51:10|20262.96|20142.96|20255.61|20135.61|20262.96|20142.96|20255.61|20135.61|10
1631170280000|2021-09-09 06:51:20|20254.54|20134.54|20248.2|20128.2|20254.54|20134.54|20247.85|20127.85|10
1631170290000|2021-09-09 06:51:30|20248.25|20128.25|20246.97|20126.97|20248.68|20128.68|20246.82|20126.82|9
1631170300000|2021-09-09 06:51:40|20247.21|20127.21|20248.9|20128.9|20249.06|20129.06|20246.94|20126.94|10
1631170310000|2021-09-09 06:51:50|20249.11|20129.11|20248.62|20128.62|20249.43|20129.43|20248.5|20128.5|10
1631170320000|2021-09-09 06:52:00|20248.56|20128.56|20249.57|20129.57|20249.58|20129.58|20248.56|20128.56|10
1631170330000|2021-09-09 06:52:10|20245.48|20125.48|20241.54|20121.54|20245.48|20125.48|20241.54|20121.54|10
1631170340000|2021-09-09 06:52:20|20241.82|20121.82|20246.2|20126.2|20246.54|20126.54|20241.64|20121.64|10
1631170350000|2021-09-09 06:52:30|20246.46|20126.46|20249.03|20129.03|20249.03|20129.03|20246.33|20126.33|10
1631170360000|2021-09-09 06:52:40|20249.29|20129.29|20250.44|20130.44|20250.44|20130.44|20248.08|20128.08|10
1631170370000|2021-09-09 06:52:50|20251.85|20131.85|20254.22|20134.22|20254.22|20134.22|20251.85|20131.85|10
1631170380000|2021-09-09 06:53:00|20255.7|20135.7|20262.81|20142.81|20262.81|20142.81|20255.62|20135.62|10
1631170390000|2021-09-09 06:53:10|20263.25|20143.25|20268.77|20148.77|20268.77|20148.77|20263.25|20143.25|10
1631170400000|2021-09-09 06:53:20|20270.36|20150.36|20271.45|20151.45|20271.45|20151.45|20268.82|20148.82|10
1631170410000|2021-09-09 06:53:30|20271.42|20151.42|20271.73|20151.73|20271.73|20151.73|20269.04|20149.04|10
1631170420000|2021-09-09 06:53:40|20272.44|20152.44|20274.21|20154.21|20274.21|20154.21|20272.44|20152.44|10
1631170430000|2021-09-09 06:53:50|20274.12|20154.12|20276.31|20156.31|20276.4|20156.4|20273.94|20153.94|9
1631170440000|2021-09-09 06:54:00|20276.19|20156.19|20278.15|20158.15|20278.48|20158.48|20276.02|20156.02|10
1631170450000|2021-09-09 06:54:10|20277.7|20157.7|20275.74|20155.74|20277.7|20157.7|20275.74|20155.74|10
1631170460000|2021-09-09 06:54:20|20275.93|20155.93|20273.57|20153.57|20276.38|20156.38|20273.57|20153.57|10
1631170470000|2021-09-09 06:54:30|20273.42|20153.42|20273.46|20153.46|20274.69|20154.69|20273.42|20153.42|10
1631170480000|2021-09-09 06:54:40|20273.52|20153.52|20271.8|20151.8|20274.19|20154.19|20271.8|20151.8|9
1631170490000|2021-09-09 06:54:50|20269.43|20149.43|20273.1|20153.1|20273.1|20153.1|20269.32|20149.32|10
1631170500000|2021-09-09 06:55:00|20273.13|20153.13|20273.92|20153.92|20273.92|20153.92|20273.13|20153.13|10
1631170510000|2021-09-09 06:55:10|20274.04|20154.04|20275.51|20155.51|20277.08|20157.08|20274.04|20154.04|10
1631170520000|2021-09-09 06:55:20|20275.82|20155.82|20277.52|20157.52|20277.52|20157.52|20275.39|20155.39|9
1631170530000|2021-09-09 06:55:30|20277.8|20157.8|20278.48|20158.48|20278.48|20158.48|20277.8|20157.8|9
1631170540000|2021-09-09 06:55:40|20278.5|20158.5|20281.35|20161.35|20281.35|20161.35|20277.15|20157.15|10
1631170550000|2021-09-09 06:55:50|20281.52|20161.52|20291.81|20171.81|20291.81|20171.81|20281.52|20161.52|10
1631170560000|2021-09-09 06:56:00|20291.79|20171.79|20295.43|20175.43|20295.63|20175.63|20291.54|20171.54|10
1631170570000|2021-09-09 06:56:10|20295.8|20175.8|20297.37|20177.37|20299.01|20179.01|20295.8|20175.8|10
1631170580000|2021-09-09 06:56:20|20297.73|20177.73|20294.44|20174.44|20297.73|20177.73|20294.44|20174.44|9
1631170590000|2021-09-09 06:56:30|20294.18|20174.18|20295.81|20175.81|20296.15|20176.15|20294.1|20174.1|10
1631170600000|2021-09-09 06:56:40|20293.96|20173.96|20292.28|20172.28|20293.96|20173.96|20292.28|20172.28|10
1631170610000|2021-09-09 06:56:50|20292.29|20172.29|20292.2|20172.2|20292.62|20172.62|20291.45|20171.45|10
1631170620000|2021-09-09 06:57:00|20292.45|20172.45|20295.55|20175.55|20296.19|20176.19|20292.33|20172.33|10
1631170630000|2021-09-09 06:57:10|20295.5|20175.5|20291.23|20171.23|20295.5|20175.5|20291.23|20171.23|10
1631170640000|2021-09-09 06:57:20|20290.44|20170.44|20284.16|20164.16|20290.44|20170.44|20284.16|20164.16|10
1631170650000|2021-09-09 06:57:30|20284.25|20164.25|20284|20164|20284.25|20164.25|20283.23|20163.23|10
1631170660000|2021-09-09 06:57:40|20285.2|20165.2|20285.41|20165.41|20285.55|20165.55|20284.64|20164.64|10
1631170670000|2021-09-09 06:57:50|20285.85|20165.85|20286.13|20166.13|20286.84|20166.84|20285.85|20165.85|9
1631170680000|2021-09-09 06:58:00|20286.02|20166.02|20285.98|20165.98|20286.02|20166.02|20285.35|20165.35|10
1631170690000|2021-09-09 06:58:10|20285.74|20165.74|20286.17|20166.17|20286.37|20166.37|20285.74|20165.74|10
1631170700000|2021-09-09 06:58:20|20286.74|20166.74|20282.35|20162.35|20286.88|20166.88|20282.35|20162.35|10
1631170710000|2021-09-09 06:58:30|20282.25|20162.25|20279.45|20159.45|20282.25|20162.25|20278.28|20158.28|10
1631170720000|2021-09-09 06:58:40|20279.68|20159.68|20278.07|20158.07|20279.68|20159.68|20276.55|20156.55|9
1631170730000|2021-09-09 06:58:50|20278.55|20158.55|20286.33|20166.33|20286.33|20166.33|20278.55|20158.55|10
1631170740000|2021-09-09 06:59:00|20288.03|20168.03|20289.7|20169.7|20291.56|20171.56|20288.03|20168.03|10
1631170750000|2021-09-09 06:59:10|20290.05|20170.05|20289.6|20169.6|20292.13|20172.13|20289.59|20169.59|9
1631170760000|2021-09-09 06:59:20|20289.69|20169.69|20291.85|20171.85|20291.85|20171.85|20289.69|20169.69|10
1631170770000|2021-09-09 06:59:30|20290.67|20170.67|20290.61|20170.61|20291.24|20171.24|20290.61|20170.61|9
1631170780000|2021-09-09 06:59:40|20290.52|20170.52|20292.16|20172.16|20292.16|20172.16|20290.22|20170.22|10
1631170790000|2021-09-09 06:59:50|20292.13|20172.13|20292.98|20172.98|20293.95|20173.95|20290.48|20170.48|10
1631170800000|2021-09-09 07:00:00|20293.12|20173.12|20282.09|20162.09|20293.12|20173.12|20282.09|20162.09|10
1631170810000|2021-09-09 07:00:10|20279.65|20159.65|20269.25|20149.25|20279.65|20159.65|20269.25|20149.25|10
1631170820000|2021-09-09 07:00:20|20269.03|20149.03|20263.54|20143.54|20269.03|20149.03|20263.54|20143.54|9
1631170830000|2021-09-09 07:00:30|20259.16|20139.16|20234.1|20114.1|20259.16|20139.16|20234.1|20114.1|10
1631170840000|2021-09-09 07:00:40|20232.88|20112.88|20215.22|20095.22|20232.88|20112.88|20214.85|20094.85|10
1631170850000|2021-09-09 07:00:50|20214.52|20094.52|20211.91|20091.91|20214.52|20094.52|20210.8|20090.8|10
1631170860000|2021-09-09 07:01:00|20212.35|20092.35|20214.2|20094.2|20215.26|20095.26|20212.35|20092.35|10
1631170870000|2021-09-09 07:01:10|20214.15|20094.15|20212.66|20092.66|20215.19|20095.19|20211.31|20091.31|10
1631170880000|2021-09-09 07:01:20|20211.77|20091.77|20197.08|20077.08|20212.42|20092.42|20197.08|20077.08|10
1631170890000|2021-09-09 07:01:30|20197.13|20077.13|20191.82|20071.82|20197.13|20077.13|20191.82|20071.82|10
1631170900000|2021-09-09 07:01:40|20188.14|20068.14|20187.11|20067.11|20188.39|20068.39|20186.82|20066.82|10
1631170910000|2021-09-09 07:01:50|20186.91|20066.91|20180.6|20060.6|20186.91|20066.91|20180.6|20060.6|10
1631170920000|2021-09-09 07:02:00|20180.81|20060.81|20182.66|20062.66|20182.66|20062.66|20179.58|20059.58|9
1631170930000|2021-09-09 07:02:10|20182.68|20062.68|20181.61|20061.61|20182.68|20062.68|20181.5|20061.5|8
1631170940000|2021-09-09 07:02:20|20179.8|20059.8|20176.36|20056.36|20179.8|20059.8|20175.62|20055.62|10
1631170950000|2021-09-09 07:02:30|20176.41|20056.41|20173.09|20053.09|20176.41|20056.41|20173.09|20053.09|10
1631170960000|2021-09-09 07:02:40|20172.86|20052.86|20165.48|20045.48|20172.86|20052.86|20165.48|20045.48|10
1631170970000|2021-09-09 07:02:50|20162.84|20042.84|20152.47|20032.47|20162.84|20042.84|20152.47|20032.47|10
1631170980000|2021-09-09 07:03:00|20148.74|20028.74|20153.57|20033.57|20153.57|20033.57|20148.21|20028.21|10
1631170990000|2021-09-09 07:03:10|20153.76|20033.76|20154|20034|20154|20034|20152.44|20032.44|10
1631171000000|2021-09-09 07:03:20|20154.62|20034.62|20148.25|20028.25|20154.62|20034.62|20148.25|20028.25|9
1631171010000|2021-09-09 07:03:30|20148.82|20028.82|20151.92|20031.92|20152.33|20032.33|20148.82|20028.82|10
1631171020000|2021-09-09 07:03:40|20151.36|20031.36|20162.4|20042.4|20162.4|20042.4|20151.36|20031.36|10
1631171030000|2021-09-09 07:03:50|20162.85|20042.85|20168.89|20048.89|20169.3|20049.3|20162.85|20042.85|10
1631171040000|2021-09-09 07:04:00|20168.82|20048.82|20172.23|20052.23|20173.15|20053.15|20168.82|20048.82|10
1631171050000|2021-09-09 07:04:10|20172.2|20052.2|20164.34|20044.34|20172.2|20052.2|20164.34|20044.34|10
1631171060000|2021-09-09 07:04:20|20164.49|20044.49|20159.15|20039.15|20165.11|20045.11|20159.15|20039.15|10
1631171070000|2021-09-09 07:04:30|20159.2|20039.2|20153.23|20033.23|20159.29|20039.29|20153.06|20033.06|10
1631171080000|2021-09-09 07:04:40|20153.33|20033.33|20152.67|20032.67|20154.61|20034.61|20152.64|20032.64|10
1631171090000|2021-09-09 07:04:50|20152.41|20032.41|20151.89|20031.89|20153.33|20033.33|20151.71|20031.71|10
1631171100000|2021-09-09 07:05:00|20149.18|20029.18|20133.4|20013.4|20149.18|20029.18|20133.4|20013.4|10
1631171110000|2021-09-09 07:05:10|20131.58|20011.58|20113.55|19993.55|20131.58|20011.58|20113.55|19993.55|10
1631171120000|2021-09-09 07:05:20|20115.54|19995.54|20123.03|20003.03|20124.27|20004.27|20115.54|19995.54|10
1631171130000|2021-09-09 07:05:30|20122.65|20002.65|20116.85|19996.85|20122.65|20002.65|20116.85|19996.85|10
1631171140000|2021-09-09 07:05:40|20117.23|19997.23|20117.58|19997.58|20117.58|19997.58|20115.5|19995.5|10
1631171150000|2021-09-09 07:05:50|20119.72|19999.72|20129.34|20009.34|20129.34|20009.34|20119.72|19999.72|10
1631171160000|2021-09-09 07:06:00|20130.27|20010.27|20136.65|20016.65|20136.65|20016.65|20130.27|20010.27|10
1631171170000|2021-09-09 07:06:10|20138.98|20018.98|20138.59|20018.59|20139.09|20019.09|20137.85|20017.85|10
1631171580000|2021-09-09 07:13:00|20174.87|20054.87|20176.12|20056.12|20176.12|20056.12|20174.87|20054.87|4
1631171590000|2021-09-09 07:13:10|20176.97|20056.97|20182.18|20062.18|20182.18|20062.18|20176.97|20056.97|10
1631171600000|2021-09-09 07:13:20|20182.09|20062.09|20178.49|20058.49|20182.11|20062.11|20178.33|20058.33|10
1631171610000|2021-09-09 07:13:30|20178.98|20058.98|20176.47|20056.47|20178.98|20058.98|20176.47|20056.47|10
1631171620000|2021-09-09 07:13:40|20176.63|20056.63|20177.09|20057.09|20177.74|20057.74|20175.95|20055.95|10
1631171630000|2021-09-09 07:13:50|20177.18|20057.18|20177.84|20057.84|20177.84|20057.84|20177.17|20057.17|10
1631171640000|2021-09-09 07:14:00|20178.3|20058.3|20178.12|20058.12|20179.56|20059.56|20178.12|20058.12|10
1631171650000|2021-09-09 07:14:10|20178.27|20058.27|20177.88|20057.88|20178.31|20058.31|20177.19|20057.19|9
1631171660000|2021-09-09 07:14:20|20178.61|20058.61|20178.33|20058.33|20178.61|20058.61|20178.12|20058.12|10
1631171670000|2021-09-09 07:14:30|20178.58|20058.58|20177.01|20057.01|20178.9|20058.9|20177.01|20057.01|10
1631171680000|2021-09-09 07:14:40|20176.63|20056.63|20170.83|20050.83|20176.63|20056.63|20170.83|20050.83|10
1631171690000|2021-09-09 07:14:50|20170.64|20050.64|20167.35|20047.35|20170.64|20050.64|20167.31|20047.31|9
1631171700000|2021-09-09 07:15:00|20167.21|20047.21|20168.09|20048.09|20169|20049|20167.06|20047.06|10
1631171710000|2021-09-09 07:15:10|20170.25|20050.25|20175.59|20055.59|20175.59|20055.59|20170.25|20050.25|10
1631171720000|2021-09-09 07:15:20|20176.17|20056.17|20180.86|20060.86|20180.86|20060.86|20176.17|20056.17|10
1631171730000|2021-09-09 07:15:30|20180.66|20060.66|20184.47|20064.47|20184.65|20064.65|20180.33|20060.33|10
1631171740000|2021-09-09 07:15:40|20184.36|20064.36|20189.02|20069.02|20189.02|20069.02|20184.36|20064.36|10
1631171750000|2021-09-09 07:15:50|20191.65|20071.65|20211.51|20091.51|20211.51|20091.51|20191.65|20071.65|10
1631171760000|2021-09-09 07:16:00|20213.29|20093.29|20224.6|20104.6|20224.6|20104.6|20213.29|20093.29|10
1631171770000|2021-09-09 07:16:10|20224.58|20104.58|20243.32|20123.32|20243.32|20123.32|20224.07|20104.07|10
1631171780000|2021-09-09 07:16:20|20247.85|20127.85|20252.82|20132.82|20252.82|20132.82|20247.77|20127.77|10
1631171790000|2021-09-09 07:16:30|20253.74|20133.74|20262.42|20142.42|20263.48|20143.48|20253.74|20133.74|10
1631171800000|2021-09-09 07:16:40|20262.85|20142.85|20265.63|20145.63|20265.63|20145.63|20262.85|20142.85|10
1631171810000|2021-09-09 07:16:50|20265.85|20145.85|20265.71|20145.71|20267.15|20147.15|20265.19|20145.19|10
1631171820000|2021-09-09 07:17:00|20265.2|20145.2|20263.89|20143.89|20265.2|20145.2|20263.05|20143.05|10
1631171830000|2021-09-09 07:17:10|20264.19|20144.19|20259.13|20139.13|20264.45|20144.45|20259.13|20139.13|10
1631171840000|2021-09-09 07:17:20|20257.84|20137.84|20254.34|20134.34|20257.84|20137.84|20253.95|20133.95|10
1631171850000|2021-09-09 07:17:30|20255.35|20135.35|20247.68|20127.68|20255.64|20135.64|20247.68|20127.68|10
1631171860000|2021-09-09 07:17:40|20247.89|20127.89|20239.91|20119.91|20247.89|20127.89|20239.91|20119.91|10
1631171870000|2021-09-09 07:17:50|20240.23|20120.23|20243.76|20123.76|20243.76|20123.76|20240.04|20120.04|10
1631171880000|2021-09-09 07:18:00|20244.82|20124.82|20247.97|20127.97|20247.97|20127.97|20244.82|20124.82|10
1631171890000|2021-09-09 07:18:10|20248.19|20128.19|20252.47|20132.47|20252.47|20132.47|20248.19|20128.19|10
1631171900000|2021-09-09 07:18:20|20252.36|20132.36|20253.09|20133.09|20253.09|20133.09|20251.67|20131.67|10
1631171910000|2021-09-09 07:18:30|20253.01|20133.01|20253.69|20133.69|20254.1|20134.1|20252.49|20132.49|10
1631171920000|2021-09-09 07:18:40|20253.74|20133.74|20251.52|20131.52|20253.74|20133.74|20251.52|20131.52|10
1631171930000|2021-09-09 07:18:50|20251.69|20131.69|20254.57|20134.57|20254.57|20134.57|20250.56|20130.56|10
1631171940000|2021-09-09 07:19:00|20256.21|20136.21|20259.15|20139.15|20259.57|20139.57|20256.21|20136.21|10
1631171950000|2021-09-09 07:19:10|20259.68|20139.68|20261.94|20141.94|20261.97|20141.97|20259.68|20139.68|10
1631171960000|2021-09-09 07:19:20|20263.55|20143.55|20270.4|20150.4|20270.4|20150.4|20263.55|20143.55|10
1631171970000|2021-09-09 07:19:30|20271.28|20151.28|20277.81|20157.81|20277.81|20157.81|20271.28|20151.28|9
1631171980000|2021-09-09 07:19:40|20278.6|20158.6|20281.34|20161.34|20281.34|20161.34|20278.49|20158.49|10
1631171990000|2021-09-09 07:19:50|20281.08|20161.08|20280.63|20160.63|20281.77|20161.77|20280.63|20160.63|10
1631172000000|2021-09-09 07:20:00|20280.64|20160.64|20281.25|20161.25|20282.47|20162.47|20279.68|20159.68|10
1631172010000|2021-09-09 07:20:10|20280.65|20160.65|20281.49|20161.49|20282.28|20162.28|20280.65|20160.65|10
1631172020000|2021-09-09 07:20:20|20282.88|20162.88|20297.53|20177.53|20297.53|20177.53|20282.7|20162.7|10
1631172030000|2021-09-09 07:20:30|20298.33|20178.33|20303.55|20183.55|20307.27|20187.27|20298.33|20178.33|10
1631172040000|2021-09-09 07:20:40|20304.25|20184.25|20313.62|20193.62|20313.91|20193.91|20304.25|20184.25|10
1631172050000|2021-09-09 07:20:50|20314.78|20194.78|20309.07|20189.07|20315.48|20195.48|20309.07|20189.07|10
1631172060000|2021-09-09 07:21:00|20309.17|20189.17|20313.19|20193.19|20316.13|20196.13|20309.17|20189.17|10
1631172070000|2021-09-09 07:21:10|20314.66|20194.66|20318.56|20198.56|20318.56|20198.56|20314.66|20194.66|10
1631172080000|2021-09-09 07:21:20|20319.09|20199.09|20314.75|20194.75|20319.09|20199.09|20314.75|20194.75|9
1631172090000|2021-09-09 07:21:30|20314.76|20194.76|20313.37|20193.37|20315.73|20195.73|20313.37|20193.37|10
1631172100000|2021-09-09 07:21:40|20313.06|20193.06|20316|20196|20316|20196|20312.57|20192.57|10
1631172110000|2021-09-09 07:21:50|20316.91|20196.91|20323.13|20203.13|20323.13|20203.13|20316.91|20196.91|10
1631172120000|2021-09-09 07:22:00|20323.67|20203.67|20321.85|20201.85|20323.67|20203.67|20318.9|20198.9|10
1631172130000|2021-09-09 07:22:10|20322.49|20202.49|20325.26|20205.26|20325.26|20205.26|20322.44|20202.44|10
1631172140000|2021-09-09 07:22:20|20325.56|20205.56|20322.66|20202.66|20325.56|20205.56|20321.83|20201.83|10
1631172150000|2021-09-09 07:22:30|20321.13|20201.13|20319.82|20199.82|20321.28|20201.28|20319.74|20199.74|10
1631172160000|2021-09-09 07:22:40|20319.46|20199.46|20320.29|20200.29|20320.86|20200.86|20318.86|20198.86|10
1631172170000|2021-09-09 07:22:50|20319.55|20199.55|20316.24|20196.24|20319.55|20199.55|20315.83|20195.83|10
1631172180000|2021-09-09 07:23:00|20315.65|20195.65|20311.94|20191.94|20315.65|20195.65|20311.94|20191.94|10
1631172190000|2021-09-09 07:23:10|20311.45|20191.45|20307.64|20187.64|20311.45|20191.45|20307.64|20187.64|10
1631172200000|2021-09-09 07:23:20|20308.09|20188.09|20307.88|20187.88|20308.16|20188.16|20307.38|20187.38|10
1631172210000|2021-09-09 07:23:30|20308.38|20188.38|20309.93|20189.93|20309.93|20189.93|20308.38|20188.38|9
1631172220000|2021-09-09 07:23:40|20309.92|20189.92|20311.95|20191.95|20311.95|20191.95|20309.81|20189.81|10
1631172230000|2021-09-09 07:23:50|20312.24|20192.24|20319.41|20199.41|20319.41|20199.41|20312.24|20192.24|10
1631172240000|2021-09-09 07:24:00|20318.72|20198.72|20317.32|20197.32|20319.92|20199.92|20316.81|20196.81|10
1631172250000|2021-09-09 07:24:10|20316.8|20196.8|20317.58|20197.58|20317.79|20197.79|20316.8|20196.8|10
1631172260000|2021-09-09 07:24:20|20317.28|20197.28|20312.09|20192.09|20317.28|20197.28|20312.09|20192.09|10
1631172270000|2021-09-09 07:24:30|20312.14|20192.14|20311.75|20191.75|20314.11|20194.11|20310.68|20190.68|10
1631172280000|2021-09-09 07:24:40|20312.31|20192.31|20312.26|20192.26|20313.1|20193.1|20311.58|20191.58|10
1631172290000|2021-09-09 07:24:50|20311.87|20191.87|20309.28|20189.28|20311.87|20191.87|20309.28|20189.28|9
1631172300000|2021-09-09 07:25:00|20309.48|20189.48|20305.94|20185.94|20309.48|20189.48|20305.94|20185.94|8
1631172310000|2021-09-09 07:25:10|20305.47|20185.47|20298.29|20178.29|20305.54|20185.54|20298.29|20178.29|9
1631172320000|2021-09-09 07:25:20|20297.89|20177.89|20295.61|20175.61|20297.89|20177.89|20294.66|20174.66|10
1631172330000|2021-09-09 07:25:30|20296.22|20176.22|20294.25|20174.25|20298.09|20178.09|20294.25|20174.25|9
1631172340000|2021-09-09 07:25:40|20293.32|20173.32|20296.9|20176.9|20297.19|20177.19|20291.41|20171.41|10
1631172350000|2021-09-09 07:25:50|20297.01|20177.01|20298.67|20178.67|20298.67|20178.67|20297.01|20177.01|9
1631172360000|2021-09-09 07:26:00|20298.78|20178.78|20300.86|20180.86|20301.13|20181.13|20298.77|20178.77|10
1631172370000|2021-09-09 07:26:10|20300.91|20180.91|20299.06|20179.06|20302.14|20182.14|20299.06|20179.06|9
1631172380000|2021-09-09 07:26:20|20298.97|20178.97|20295.88|20175.88|20298.97|20178.97|20295.88|20175.88|10
1631172390000|2021-09-09 07:26:30|20296.78|20176.78|20291.43|20171.43|20297.01|20177.01|20291.43|20171.43|10
1631172400000|2021-09-09 07:26:40|20291.19|20171.19|20291.39|20171.39|20291.39|20171.39|20289.67|20169.67|10
1631172410000|2021-09-09 07:26:50|20291.44|20171.44|20287.57|20167.57|20291.64|20171.64|20287.57|20167.57|10
1631172420000|2021-09-09 07:27:00|20287.56|20167.56|20286.19|20166.19|20287.56|20167.56|20286.02|20166.02|10
1631172430000|2021-09-09 07:27:10|20285.81|20165.81|20288.25|20168.25|20288.25|20168.25|20285.75|20165.75|9
1631172440000|2021-09-09 07:27:20|20286.36|20166.36|20284.46|20164.46|20286.36|20166.36|20284.46|20164.46|9
1631172450000|2021-09-09 07:27:30|20283.87|20163.87|20284.3|20164.3|20284.31|20164.31|20282.99|20162.99|10
1631172460000|2021-09-09 07:27:40|20285.53|20165.53|20288.05|20168.05|20289.27|20169.27|20284.49|20164.49|10
1631172470000|2021-09-09 07:27:50|20288.26|20168.26|20287.23|20167.23|20289.61|20169.61|20287.23|20167.23|10
1631172480000|2021-09-09 07:28:00|20287.16|20167.16|20290.79|20170.79|20290.79|20170.79|20287.16|20167.16|10
1631172490000|2021-09-09 07:28:10|20292.09|20172.09|20300.37|20180.37|20300.93|20180.93|20292.09|20172.09|10
1631172500000|2021-09-09 07:28:20|20300.57|20180.57|20300.39|20180.39|20301.38|20181.38|20300.39|20180.39|10
1631172510000|2021-09-09 07:28:30|20300.49|20180.49|20304.68|20184.68|20305.06|20185.06|20300.49|20180.49|10
1631172520000|2021-09-09 07:28:40|20305.45|20185.45|20303.8|20183.8|20305.45|20185.45|20303.34|20183.34|9
1631172530000|2021-09-09 07:28:50|20303.06|20183.06|20301.02|20181.02|20303.9|20183.9|20300.28|20180.28|10
1631172540000|2021-09-09 07:29:00|20300.69|20180.69|20296.36|20176.36|20301.13|20181.13|20296.36|20176.36|10
1631172550000|2021-09-09 07:29:10|20296.65|20176.65|20295.55|20175.55|20296.65|20176.65|20295.5|20175.5|10
1631172560000|2021-09-09 07:29:20|20297.24|20177.24|20298.03|20178.03|20299.23|20179.23|20297.24|20177.24|10
1631172570000|2021-09-09 07:29:30|20296.97|20176.97|20299.86|20179.86|20300.45|20180.45|20296.97|20176.97|10
1631172580000|2021-09-09 07:29:40|20300.48|20180.48|20302.45|20182.45|20302.45|20182.45|20300.48|20180.48|9
1631172590000|2021-09-09 07:29:50|20302.79|20182.79|20314.72|20194.72|20317.56|20197.56|20302.79|20182.79|10
1631172600000|2021-09-09 07:30:00|20313.19|20193.19|20311.63|20191.63|20314.54|20194.54|20311.63|20191.63|10
1631172610000|2021-09-09 07:30:10|20311.09|20191.09|20300.46|20180.46|20311.09|20191.09|20300.46|20180.46|10
1631172620000|2021-09-09 07:30:20|20301.07|20181.07|20291.26|20171.26|20301.07|20181.07|20291.26|20171.26|10
1631172630000|2021-09-09 07:30:30|20290.73|20170.73|20289.4|20169.4|20291.61|20171.61|20289.4|20169.4|10
1631172640000|2021-09-09 07:30:40|20288.46|20168.46|20288.9|20168.9|20289.39|20169.39|20287.78|20167.78|9
1631172650000|2021-09-09 07:30:50|20289.72|20169.72|20291.3|20171.3|20291.35|20171.35|20289.72|20169.72|10
1631172660000|2021-09-09 07:31:00|20291.07|20171.07|20292.5|20172.5|20292.55|20172.55|20290.98|20170.98|10
1631172670000|2021-09-09 07:31:10|20292.65|20172.65|20291.82|20171.82|20292.78|20172.78|20291.73|20171.73|9
1631172680000|2021-09-09 07:31:20|20291.39|20171.39|20290.91|20170.91|20291.93|20171.93|20290.79|20170.79|10
1631172690000|2021-09-09 07:31:30|20291.07|20171.07|20291.8|20171.8|20291.8|20171.8|20290.92|20170.92|10
1631172700000|2021-09-09 07:31:40|20292.09|20172.09|20288.32|20168.32|20292.17|20172.17|20288.32|20168.32|10
1631172710000|2021-09-09 07:31:50|20286.61|20166.61|20273.8|20153.8|20286.7|20166.7|20273.8|20153.8|10
1631172720000|2021-09-09 07:32:00|20273.4|20153.4|20268.35|20148.35|20273.61|20153.61|20267.65|20147.65|10
1631172730000|2021-09-09 07:32:10|20267.75|20147.75|20267|20147|20267.75|20147.75|20265.61|20145.61|10
1631172740000|2021-09-09 07:32:20|20265.57|20145.57|20264.11|20144.11|20265.57|20145.57|20263.86|20143.86|10
1631172750000|2021-09-09 07:32:30|20263.58|20143.58|20264.35|20144.35|20264.35|20144.35|20263.17|20143.17|10
1631172760000|2021-09-09 07:32:40|20264.3|20144.3|20260.69|20140.69|20264.3|20144.3|20260.69|20140.69|10
1631172770000|2021-09-09 07:32:50|20261.31|20141.31|20263.11|20143.11|20264.06|20144.06|20261.31|20141.31|10
1631172780000|2021-09-09 07:33:00|20262.54|20142.54|20265.78|20145.78|20265.78|20145.78|20262.05|20142.05|10
1631172790000|2021-09-09 07:33:10|20266.08|20146.08|20273.17|20153.17|20273.17|20153.17|20265.89|20145.89|10
1631172800000|2021-09-09 07:33:20|20272.14|20152.14|20274.84|20154.84|20274.84|20154.84|20272.14|20152.14|10
1631172810000|2021-09-09 07:33:30|20274.86|20154.86|20275.57|20155.57|20275.72|20155.72|20274.31|20154.31|10
1631172820000|2021-09-09 07:33:40|20274.56|20154.56|20277.08|20157.08|20277.08|20157.08|20274.56|20154.56|10
1631172830000|2021-09-09 07:33:50|20277.18|20157.18|20274.06|20154.06|20277.26|20157.26|20274.06|20154.06|10
1631172840000|2021-09-09 07:34:00|20274.23|20154.23|20271.86|20151.86|20274.23|20154.23|20271.86|20151.86|10
1631172850000|2021-09-09 07:34:10|20271.33|20151.33|20270.01|20150.01|20271.33|20151.33|20268.79|20148.79|10
1631172860000|2021-09-09 07:34:20|20268.31|20148.31|20266.92|20146.92|20268.31|20148.31|20266.92|20146.92|10
1631172870000|2021-09-09 07:34:30|20267.12|20147.12|20264.83|20144.83|20267.12|20147.12|20264.83|20144.83|9
1631172880000|2021-09-09 07:34:40|20266.66|20146.66|20264.08|20144.08|20266.66|20146.66|20264.08|20144.08|9
1631172890000|2021-09-09 07:34:50|20264.22|20144.22|20264.48|20144.48|20264.48|20144.48|20263.23|20143.23|10
1631172900000|2021-09-09 07:35:00|20264.49|20144.49|20266.41|20146.41|20267.06|20147.06|20264.49|20144.49|10
1631172910000|2021-09-09 07:35:10|20266.59|20146.59|20269.31|20149.31|20269.42|20149.42|20266.59|20146.59|10
1631172920000|2021-09-09 07:35:20|20269.55|20149.55|20270.61|20150.61|20270.61|20150.61|20269.55|20149.55|10
1631172930000|2021-09-09 07:35:30|20270.09|20150.09|20270.03|20150.03|20270.47|20150.47|20269.53|20149.53|10
1631172940000|2021-09-09 07:35:40|20270.49|20150.49|20264.27|20144.27|20270.63|20150.63|20264.27|20144.27|9
1631172950000|2021-09-09 07:35:50|20263.64|20143.64|20259.25|20139.25|20263.85|20143.85|20259.25|20139.25|10
1631172960000|2021-09-09 07:36:00|20259.5|20139.5|20259.63|20139.63|20262.27|20142.27|20259.46|20139.46|9
1631172970000|2021-09-09 07:36:10|20258.49|20138.49|20256.55|20136.55|20258.49|20138.49|20256.29|20136.29|9
1631172980000|2021-09-09 07:36:20|20255.63|20135.63|20260.03|20140.03|20260.05|20140.05|20255.63|20135.63|10
1631172990000|2021-09-09 07:36:30|20260.2|20140.2|20260.25|20140.25|20260.61|20140.61|20259.92|20139.92|10
1631173000000|2021-09-09 07:36:40|20260.48|20140.48|20262.86|20142.86|20262.86|20142.86|20260.48|20140.48|9
1631173010000|2021-09-09 07:36:50|20263.36|20143.36|20263.14|20143.14|20264.56|20144.56|20263.14|20143.14|10
1631173020000|2021-09-09 07:37:00|20263.56|20143.56|20265.53|20145.53|20265.53|20145.53|20263.56|20143.56|10
1631173030000|2021-09-09 07:37:10|20265.73|20145.73|20270.5|20150.5|20270.5|20150.5|20265.71|20145.71|10
1631173040000|2021-09-09 07:37:20|20270.42|20150.42|20267.47|20147.47|20270.42|20150.42|20267.47|20147.47|9
1631173050000|2021-09-09 07:37:30|20267.43|20147.43|20264.72|20144.72|20267.43|20147.43|20264|20144|10
1631173060000|2021-09-09 07:37:40|20264.16|20144.16|20271.75|20151.75|20271.75|20151.75|20263.16|20143.16|10
1631173070000|2021-09-09 07:37:50|20271.6|20151.6|20269.35|20149.35|20271.6|20151.6|20269.35|20149.35|10
1631173080000|2021-09-09 07:38:00|20269.82|20149.82|20277.93|20157.93|20277.93|20157.93|20269.51|20149.51|9
1631173090000|2021-09-09 07:38:10|20278.42|20158.42|20281.94|20161.94|20281.94|20161.94|20278.39|20158.39|10
1631173100000|2021-09-09 07:38:20|20283.42|20163.42|20292.74|20172.74|20292.8|20172.8|20283.42|20163.42|10
1631173110000|2021-09-09 07:38:30|20293.45|20173.45|20295.35|20175.35|20296.48|20176.48|20293.45|20173.45|10
1631173120000|2021-09-09 07:38:40|20295.65|20175.65|20298.98|20178.98|20299.03|20179.03|20295.65|20175.65|10
1631173130000|2021-09-09 07:38:50|20298.75|20178.75|20295.49|20175.49|20299.18|20179.18|20295.49|20175.49|10
1631173140000|2021-09-09 07:39:00|20295.32|20175.32|20292.75|20172.75|20295.32|20175.32|20292.75|20172.75|9
1631173150000|2021-09-09 07:39:10|20292.98|20172.98|20290.61|20170.61|20293.07|20173.07|20290.61|20170.61|10
1631173160000|2021-09-09 07:39:20|20291.23|20171.23|20288.97|20168.97|20291.23|20171.23|20288.59|20168.59|8
1631173170000|2021-09-09 07:39:30|20289.24|20169.24|20288.48|20168.48|20289.6|20169.6|20288.45|20168.45|10
1631173180000|2021-09-09 07:39:40|20288.25|20168.25|20287.69|20167.69|20288.25|20168.25|20287.69|20167.69|10
1631173190000|2021-09-09 07:39:50|20287.66|20167.66|20291.17|20171.17|20294.2|20174.2|20287.66|20167.66|10
1631173200000|2021-09-09 07:40:00|20290.68|20170.68|20289.86|20169.86|20290.68|20170.68|20289.49|20169.49|10
1631173210000|2021-09-09 07:40:10|20290.56|20170.56|20283.31|20163.31|20290.56|20170.56|20283.31|20163.31|10
1631173220000|2021-09-09 07:40:20|20282.05|20162.05|20274.82|20154.82|20282.05|20162.05|20274.82|20154.82|10
1631173230000|2021-09-09 07:40:30|20274.28|20154.28|20261.71|20141.71|20274.28|20154.28|20261.71|20141.71|10
1631173240000|2021-09-09 07:40:40|20261.7|20141.7|20261.35|20141.35|20262.05|20142.05|20260.53|20140.53|10
1631173250000|2021-09-09 07:40:50|20261.44|20141.44|20255.85|20135.85|20261.66|20141.66|20255.83|20135.83|10
1631173260000|2021-09-09 07:41:00|20255.4|20135.4|20254.05|20134.05|20256.87|20136.87|20254.05|20134.05|10
1631173270000|2021-09-09 07:41:10|20254.08|20134.08|20242.58|20122.58|20254.09|20134.09|20242.58|20122.58|9
1631173280000|2021-09-09 07:41:20|20241.93|20121.93|20239.06|20119.06|20241.93|20121.93|20239.06|20119.06|10
1631173290000|2021-09-09 07:41:30|20239.47|20119.47|20237.55|20117.55|20239.47|20119.47|20237.55|20117.55|10
1631173300000|2021-09-09 07:41:40|20237.25|20117.25|20237.74|20117.74|20237.74|20117.74|20236.78|20116.78|10
1631173310000|2021-09-09 07:41:50|20238.43|20118.43|20239.26|20119.26|20240.61|20120.61|20238.14|20118.14|10
1631173320000|2021-09-09 07:42:00|20238.93|20118.93|20238.96|20118.96|20238.96|20118.96|20238.47|20118.47|9
1631173330000|2021-09-09 07:42:10|20237.69|20117.69|20234.66|20114.66|20237.82|20117.82|20234.66|20114.66|10
1631173340000|2021-09-09 07:42:20|20234.8|20114.8|20236.05|20116.05|20236.05|20116.05|20234.78|20114.78|10
1631173350000|2021-09-09 07:42:30|20235.8|20115.8|20234.64|20114.64|20236.48|20116.48|20234.64|20114.64|10
1631173360000|2021-09-09 07:42:40|20235.62|20115.62|20234.56|20114.56|20235.66|20115.66|20234.36|20114.36|10
1631173370000|2021-09-09 07:42:50|20234.39|20114.39|20234.78|20114.78|20234.78|20114.78|20234.02|20114.02|9
1631173380000|2021-09-09 07:43:00|20235.23|20115.23|20237.16|20117.16|20238.44|20118.44|20235.23|20115.23|9
1631173390000|2021-09-09 07:43:10|20237.32|20117.32|20237.68|20117.68|20238.12|20118.12|20236.95|20116.95|10
1631173400000|2021-09-09 07:43:20|20237.83|20117.83|20238.64|20118.64|20239.88|20119.88|20237.67|20117.67|9
1631173410000|2021-09-09 07:43:30|20238.47|20118.47|20239.85|20119.85|20240.12|20120.12|20238.47|20118.47|10
1631173420000|2021-09-09 07:43:40|20239.81|20119.81|20246.61|20126.61|20246.61|20126.61|20239.81|20119.81|10
1631173430000|2021-09-09 07:43:50|20246.94|20126.94|20248.85|20128.85|20248.85|20128.85|20246.15|20126.15|10
1631173440000|2021-09-09 07:44:00|20249.15|20129.15|20250.31|20130.31|20250.51|20130.51|20249.15|20129.15|9
1631173450000|2021-09-09 07:44:10|20250.18|20130.18|20250.21|20130.21|20250.77|20130.77|20249.94|20129.94|10
1631173460000|2021-09-09 07:44:20|20250.3|20130.3|20250.57|20130.57|20250.97|20130.97|20250.3|20130.3|10
1631173470000|2021-09-09 07:44:30|20250.6|20130.6|20244.54|20124.54|20250.6|20130.6|20244.54|20124.54|10
1631173480000|2021-09-09 07:44:40|20244.47|20124.47|20245.26|20125.26|20245.29|20125.29|20244.2|20124.2|10
1631173490000|2021-09-09 07:44:50|20245.76|20125.76|20248.69|20128.69|20248.69|20128.69|20245.76|20125.76|10
1631173500000|2021-09-09 07:45:00|20249.99|20129.99|20249.86|20129.86|20251.27|20131.27|20249.55|20129.55|8
1631173510000|2021-09-09 07:45:10|20249.9|20129.9|20250.62|20130.62|20250.62|20130.62|20249.4|20129.4|9
1631173520000|2021-09-09 07:45:20|20250.71|20130.71|20246.73|20126.73|20250.71|20130.71|20246.73|20126.73|10
1631173530000|2021-09-09 07:45:30|20246.4|20126.4|20242.25|20122.25|20246.4|20126.4|20242.25|20122.25|10
1631173540000|2021-09-09 07:45:40|20240.97|20120.97|20236.53|20116.53|20240.97|20120.97|20236.53|20116.53|10
1631173550000|2021-09-09 07:45:50|20235.96|20115.96|20229.77|20109.77|20235.96|20115.96|20229.77|20109.77|8
1631173560000|2021-09-09 07:46:00|20229.4|20109.4|20228.38|20108.38|20229.59|20109.59|20228.37|20108.37|10
1631173570000|2021-09-09 07:46:10|20228.34|20108.34|20228.88|20108.88|20229.09|20109.09|20228.32|20108.32|10
1631173580000|2021-09-09 07:46:20|20229.07|20109.07|20228.13|20108.13|20229.07|20109.07|20228.1|20108.1|10
1631173590000|2021-09-09 07:46:30|20228.35|20108.35|20224.66|20104.66|20228.35|20108.35|20224.66|20104.66|10
1631173600000|2021-09-09 07:46:40|20223.87|20103.87|20216.62|20096.62|20223.87|20103.87|20216.62|20096.62|10
1631173610000|2021-09-09 07:46:50|20216.72|20096.72|20216.3|20096.3|20217.87|20097.87|20216.3|20096.3|9
1631173620000|2021-09-09 07:47:00|20215.21|20095.21|20212.26|20092.26|20215.21|20095.21|20212.26|20092.26|10
1631173630000|2021-09-09 07:47:10|20211.42|20091.42|20210.81|20090.81|20211.42|20091.42|20210.51|20090.51|10
1631173640000|2021-09-09 07:47:20|20210.03|20090.03|20209.09|20089.09|20210.03|20090.03|20207.7|20087.7|10
1631173650000|2021-09-09 07:47:30|20208.8|20088.8|20206.58|20086.58|20208.8|20088.8|20205.14|20085.14|10
1631173660000|2021-09-09 07:47:40|20205.01|20085.01|20206.01|20086.01|20206.01|20086.01|20204.73|20084.73|10
1631173670000|2021-09-09 07:47:50|20206.36|20086.36|20210.1|20090.1|20210.1|20090.1|20205.9|20085.9|10
1631173680000|2021-09-09 07:48:00|20210.38|20090.38|20214.75|20094.75|20214.75|20094.75|20209.36|20089.36|10
1631173690000|2021-09-09 07:48:10|20214.92|20094.92|20217.71|20097.71|20218.93|20098.93|20214.92|20094.92|9
1631173700000|2021-09-09 07:48:20|20217.03|20097.03|20215.3|20095.3|20217.03|20097.03|20214.7|20094.7|10
1631173710000|2021-09-09 07:48:30|20215.39|20095.39|20214.19|20094.19|20217.27|20097.27|20214.19|20094.19|10
1631173720000|2021-09-09 07:48:40|20213.1|20093.1|20209.78|20089.78|20213.1|20093.1|20209.25|20089.25|10
1631173730000|2021-09-09 07:48:50|20210.11|20090.11|20208.1|20088.1|20210.11|20090.11|20208.1|20088.1|10
1631173740000|2021-09-09 07:49:00|20209.45|20089.45|20212.84|20092.84|20212.84|20092.84|20209.45|20089.45|10
1631173750000|2021-09-09 07:49:10|20211.68|20091.68|20212.03|20092.03|20212.24|20092.24|20211.62|20091.62|9
1631173760000|2021-09-09 07:49:20|20211.89|20091.89|20215.58|20095.58|20215.58|20095.58|20211.74|20091.74|10
1631173770000|2021-09-09 07:49:30|20215.65|20095.65|20221.82|20101.82|20221.82|20101.82|20215.65|20095.65|10
1631173780000|2021-09-09 07:49:40|20222.43|20102.43|20226.34|20106.34|20226.34|20106.34|20222.43|20102.43|10
1631173790000|2021-09-09 07:49:50|20226.27|20106.27|20227.8|20107.8|20227.8|20107.8|20225.95|20105.95|10
1631173800000|2021-09-09 07:50:00|20228.02|20108.02|20227.04|20107.04|20228.02|20108.02|20227.04|20107.04|10
1631173810000|2021-09-09 07:50:10|20230.52|20110.52|20233.71|20113.71|20233.71|20113.71|20230.52|20110.52|10
1631173820000|2021-09-09 07:50:20|20234.17|20114.17|20236.02|20116.02|20236.02|20116.02|20234.17|20114.17|10
1631173830000|2021-09-09 07:50:30|20235.95|20115.95|20236.81|20116.81|20236.81|20116.81|20235.64|20115.64|9
1631173840000|2021-09-09 07:50:40|20236.96|20116.96|20237.04|20117.04|20237.52|20117.52|20235.22|20115.22|10
1631173850000|2021-09-09 07:50:50|20236.77|20116.77|20234.77|20114.77|20236.96|20116.96|20234.04|20114.04|10
1631173860000|2021-09-09 07:51:00|20233.55|20113.55|20231.08|20111.08|20233.7|20113.7|20230.84|20110.84|10
1631173870000|2021-09-09 07:51:10|20230.51|20110.51|20227.57|20107.57|20230.51|20110.51|20227.57|20107.57|10
1631173880000|2021-09-09 07:51:20|20227.7|20107.7|20225.86|20105.86|20227.7|20107.7|20224.98|20104.98|9
1631173890000|2021-09-09 07:51:30|20225.48|20105.48|20226.05|20106.05|20226.19|20106.19|20224.19|20104.19|10
1631173900000|2021-09-09 07:51:40|20225.08|20105.08|20223.13|20103.13|20225.08|20105.08|20223.13|20103.13|10
1631173910000|2021-09-09 07:51:50|20223.8|20103.8|20224.85|20104.85|20225.43|20105.43|20223.46|20103.46|9
1631173920000|2021-09-09 07:52:00|20226.34|20106.34|20228.79|20108.79|20228.86|20108.86|20226.34|20106.34|10
1631173930000|2021-09-09 07:52:10|20229.37|20109.37|20237.07|20117.07|20237.07|20117.07|20229.37|20109.37|10
1631173940000|2021-09-09 07:52:20|20237.33|20117.33|20238.47|20118.47|20238.47|20118.47|20237.33|20117.33|9
1631173950000|2021-09-09 07:52:30|20239.88|20119.88|20242.93|20122.93|20242.93|20122.93|20239.88|20119.88|10
1631173960000|2021-09-09 07:52:40|20242.98|20122.98|20246.07|20126.07|20246.07|20126.07|20242.57|20122.57|10
1631173970000|2021-09-09 07:52:50|20246.09|20126.09|20252.86|20132.86|20252.86|20132.86|20246.09|20126.09|10
1631173980000|2021-09-09 07:53:00|20253.67|20133.67|20261.67|20141.67|20261.7|20141.7|20253.67|20133.67|10
1631173990000|2021-09-09 07:53:10|20261.51|20141.51|20268.17|20148.17|20269.04|20149.04|20261.51|20141.51|10
1631174000000|2021-09-09 07:53:20|20267.94|20147.94|20271.53|20151.53|20271.53|20151.53|20267.94|20147.94|10
1631174010000|2021-09-09 07:53:30|20271.51|20151.51|20278.33|20158.33|20278.33|20158.33|20271.51|20151.51|10
1631174020000|2021-09-09 07:53:40|20277.92|20157.92|20279.1|20159.1|20279.1|20159.1|20275.87|20155.87|10
1631174030000|2021-09-09 07:53:50|20277.78|20157.78|20282.47|20162.47|20282.53|20162.53|20277.78|20157.78|10
1631174040000|2021-09-09 07:54:00|20282.07|20162.07|20281.43|20161.43|20282.67|20162.67|20281.43|20161.43|10
1631174050000|2021-09-09 07:54:10|20281.65|20161.65|20287.52|20167.52|20287.52|20167.52|20281.4|20161.4|10
1631174060000|2021-09-09 07:54:20|20287.43|20167.43|20287.37|20167.37|20288.02|20168.02|20287.09|20167.09|8
1631174070000|2021-09-09 07:54:30|20287.81|20167.81|20287.5|20167.5|20287.93|20167.93|20286.82|20166.82|9
1631174080000|2021-09-09 07:54:40|20287.44|20167.44|20287.91|20167.91|20287.91|20167.91|20287.01|20167.01|10
1631174090000|2021-09-09 07:54:50|20288.84|20168.84|20290.33|20170.33|20291.31|20171.31|20288.75|20168.75|10
1631174100000|2021-09-09 07:55:00|20291.01|20171.01|20293.55|20173.55|20293.55|20173.55|20290.97|20170.97|10
1631174110000|2021-09-09 07:55:10|20293.74|20173.74|20295.27|20175.27|20295.27|20175.27|20293.23|20173.23|10
1631174120000|2021-09-09 07:55:20|20295.56|20175.56|20304.12|20184.12|20304.12|20184.12|20295.56|20175.56|10
1631174130000|2021-09-09 07:55:30|20304.15|20184.15|20305.81|20185.81|20305.97|20185.97|20303.2|20183.2|10
1631174140000|2021-09-09 07:55:40|20305.52|20185.52|20306.58|20186.58|20306.58|20186.58|20305.02|20185.02|10
1631174150000|2021-09-09 07:55:50|20306.3|20186.3|20306.27|20186.27|20306.43|20186.43|20305.5|20185.5|10
1631174160000|2021-09-09 07:56:00|20306.05|20186.05|20309.03|20189.03|20309.03|20189.03|20304.81|20184.81|10
1631174170000|2021-09-09 07:56:10|20309.25|20189.25|20309.4|20189.4|20309.65|20189.65|20308.93|20188.93|10
1631174180000|2021-09-09 07:56:20|20309.56|20189.56|20311.31|20191.31|20311.55|20191.55|20309.56|20189.56|9
1631174190000|2021-09-09 07:56:30|20312.09|20192.09|20312.21|20192.21|20313.74|20193.74|20311.64|20191.64|10
1631174200000|2021-09-09 07:56:40|20312.23|20192.23|20314.69|20194.69|20314.69|20194.69|20312.23|20192.23|10
1631174210000|2021-09-09 07:56:50|20314.96|20194.96|20315.88|20195.88|20315.88|20195.88|20312.72|20192.72|10
1631174220000|2021-09-09 07:57:00|20316.03|20196.03|20315.97|20195.97|20316.24|20196.24|20314.87|20194.87|9
1631174230000|2021-09-09 07:57:10|20315.7|20195.7|20315.65|20195.65|20316.44|20196.44|20315.65|20195.65|10
1631174240000|2021-09-09 07:57:20|20315.6|20195.6|20321.97|20201.97|20321.97|20201.97|20314.77|20194.77|10
1631174250000|2021-09-09 07:57:30|20321.88|20201.88|20333.06|20213.06|20333.06|20213.06|20321.88|20201.88|10
1631174260000|2021-09-09 07:57:40|20332.84|20212.84|20333.43|20213.43|20334.36|20214.36|20332.84|20212.84|10
1631174270000|2021-09-09 07:57:50|20333.07|20213.07|20333.77|20213.77|20333.77|20213.77|20331.97|20211.97|10
1631174280000|2021-09-09 07:58:00|20335.72|20215.72|20346.06|20226.06|20346.47|20226.47|20335.72|20215.72|10
1631174290000|2021-09-09 07:58:10|20347.99|20227.99|20353.01|20233.01|20353.01|20233.01|20347.74|20227.74|10
1631174300000|2021-09-09 07:58:20|20353.52|20233.52|20354.31|20234.31|20356.45|20236.45|20352.74|20232.74|10
1631174310000|2021-09-09 07:58:30|20354.3|20234.3|20354.07|20234.07|20354.34|20234.34|20352.28|20232.28|10
1631174320000|2021-09-09 07:58:40|20354.05|20234.05|20359.01|20239.01|20359.01|20239.01|20354.05|20234.05|10
1631174330000|2021-09-09 07:58:50|20360.82|20240.82|20372.3|20252.3|20372.3|20252.3|20360.82|20240.82|10
1631174340000|2021-09-09 07:59:00|20372.62|20252.62|20371.82|20251.82|20372.62|20252.62|20370.51|20250.51|10
1631174350000|2021-09-09 07:59:10|20371.93|20251.93|20379.27|20259.27|20379.27|20259.27|20371.93|20251.93|10
1631174360000|2021-09-09 07:59:20|20378.95|20258.95|20376.69|20256.69|20378.95|20258.95|20375.64|20255.64|10
1631174370000|2021-09-09 07:59:30|20375.93|20255.93|20379.23|20259.23|20379.23|20259.23|20375.71|20255.71|10
1631174380000|2021-09-09 07:59:40|20379.04|20259.04|20377.27|20257.27|20381.45|20261.45|20377.27|20257.27|10
1631174390000|2021-09-09 07:59:50|20376.76|20256.76|20372.96|20252.96|20376.76|20256.76|20372.96|20252.96|10
1631174400000|2021-09-09 08:00:00|20371.01|20251.01|20364.49|20244.49|20371.01|20251.01|20364.49|20244.49|10
1631174410000|2021-09-09 08:00:10|20363.53|20243.53|20360.79|20240.79|20363.96|20243.96|20360.3|20240.3|10
1631174420000|2021-09-09 08:00:20|20359.82|20239.82|20357.45|20237.45|20360.25|20240.25|20357.45|20237.45|10
1631174430000|2021-09-09 08:00:30|20357.58|20237.58|20358.41|20238.41|20358.41|20238.41|20357.58|20237.58|10
1631174440000|2021-09-09 08:00:40|20358.43|20238.43|20357.02|20237.02|20358.81|20238.81|20356.07|20236.07|10
1631174450000|2021-09-09 08:00:50|20356.96|20236.96|20353.12|20233.12|20356.96|20236.96|20353.12|20233.12|10
1631174460000|2021-09-09 08:01:00|20353.08|20233.08|20355.95|20235.95|20355.95|20235.95|20353.08|20233.08|9
1631174470000|2021-09-09 08:01:10|20356.19|20236.19|20357.68|20237.68|20358.38|20238.38|20356.05|20236.05|10
1631174480000|2021-09-09 08:01:20|20357.8|20237.8|20357.06|20237.06|20357.8|20237.8|20355.65|20235.65|9
1631174490000|2021-09-09 08:01:30|20356.87|20236.87|20354.46|20234.46|20356.87|20236.87|20354.46|20234.46|10
1631174500000|2021-09-09 08:01:40|20353.9|20233.9|20351.16|20231.16|20353.9|20233.9|20351.05|20231.05|10
1631174510000|2021-09-09 08:01:50|20351.33|20231.33|20355.87|20235.87|20355.89|20235.89|20351.33|20231.33|10
1631174520000|2021-09-09 08:02:00|20355.82|20235.82|20357.55|20237.55|20357.55|20237.55|20353.87|20233.87|10
1631174530000|2021-09-09 08:02:10|20358.03|20238.03|20366.53|20246.53|20368.1|20248.1|20358.03|20238.03|10
1631174540000|2021-09-09 08:02:20|20365.75|20245.75|20365.43|20245.43|20366.78|20246.78|20365.39|20245.39|10
1631174550000|2021-09-09 08:02:30|20365.35|20245.35|20366.05|20246.05|20367.56|20247.56|20365.35|20245.35|10
1631174560000|2021-09-09 08:02:40|20365.71|20245.71|20358.9|20238.9|20365.94|20245.94|20358.9|20238.9|10
1631174570000|2021-09-09 08:02:50|20358.44|20238.44|20356.85|20236.85|20359.79|20239.79|20356.85|20236.85|10
1631174580000|2021-09-09 08:03:00|20357.12|20237.12|20357.67|20237.67|20358|20238|20357.12|20237.12|10
1631174590000|2021-09-09 08:03:10|20358.1|20238.1|20358.58|20238.58|20359.19|20239.19|20358.1|20238.1|10
1631174600000|2021-09-09 08:03:20|20358.62|20238.62|20357.98|20237.98|20358.62|20238.62|20357.41|20237.41|10
1631174610000|2021-09-09 08:03:30|20358.31|20238.31|20358.1|20238.1|20358.36|20238.36|20357.41|20237.41|10
1631174620000|2021-09-09 08:03:40|20357.64|20237.64|20351.73|20231.73|20357.64|20237.64|20351.73|20231.73|10
1631174630000|2021-09-09 08:03:50|20351.82|20231.82|20342.26|20222.26|20351.82|20231.82|20342.26|20222.26|10
1631174640000|2021-09-09 08:04:00|20342.62|20222.62|20327.08|20207.08|20342.62|20222.62|20327.08|20207.08|10
1631174650000|2021-09-09 08:04:10|20325.33|20205.33|20313.4|20193.4|20325.33|20205.33|20313.4|20193.4|10
1631174660000|2021-09-09 08:04:20|20313.45|20193.45|20317.18|20197.18|20317.18|20197.18|20312.84|20192.84|10
1631174670000|2021-09-09 08:04:30|20317.19|20197.19|20320.4|20200.4|20321.77|20201.77|20316.97|20196.97|10
1631174680000|2021-09-09 08:04:40|20319.89|20199.89|20323.93|20203.93|20323.93|20203.93|20319.89|20199.89|10
1631174690000|2021-09-09 08:04:50|20324.19|20204.19|20323.47|20203.47|20324.5|20204.5|20322.91|20202.91|10
1631174700000|2021-09-09 08:05:00|20323.29|20203.29|20320.65|20200.65|20323.96|20203.96|20320.65|20200.65|10
1631174710000|2021-09-09 08:05:10|20320.8|20200.8|20320.76|20200.76|20321.04|20201.04|20320.29|20200.29|10
1631174720000|2021-09-09 08:05:20|20320.95|20200.95|20321.85|20201.85|20322.02|20202.02|20320.76|20200.76|10
1631174730000|2021-09-09 08:05:30|20321.6|20201.6|20320.71|20200.71|20321.6|20201.6|20319.2|20199.2|9
1631174740000|2021-09-09 08:05:40|20320.94|20200.94|20317.82|20197.82|20320.94|20200.94|20317.82|20197.82|9
1631174750000|2021-09-09 08:05:50|20319.32|20199.32|20320.15|20200.15|20320.15|20200.15|20318.66|20198.66|10
1631174760000|2021-09-09 08:06:00|20320.01|20200.01|20325.39|20205.39|20325.39|20205.39|20319.98|20199.98|10
1631174770000|2021-09-09 08:06:10|20325.63|20205.63|20332.17|20212.17|20332.17|20212.17|20324.86|20204.86|9
1631174780000|2021-09-09 08:06:20|20333.06|20213.06|20341.8|20221.8|20341.8|20221.8|20333.06|20213.06|10
1631174790000|2021-09-09 08:06:30|20342.39|20222.39|20341.46|20221.46|20342.39|20222.39|20340.23|20220.23|10
1631174800000|2021-09-09 08:06:40|20341.36|20221.36|20339.92|20219.92|20341.59|20221.59|20339.76|20219.76|10
1631174810000|2021-09-09 08:06:50|20340.08|20220.08|20340.32|20220.32|20342.7|20222.7|20340.08|20220.08|10
1631174820000|2021-09-09 08:07:00|20340.33|20220.33|20352.02|20232.02|20352.02|20232.02|20339.96|20219.96|10
1631174830000|2021-09-09 08:07:10|20352.74|20232.74|20363.72|20243.72|20363.72|20243.72|20352.74|20232.74|10
1631174840000|2021-09-09 08:07:20|20365.56|20245.56|20376.7|20256.7|20376.7|20256.7|20365.42|20245.42|10
1631174850000|2021-09-09 08:07:30|20377.14|20257.14|20383.62|20263.62|20383.62|20263.62|20377.14|20257.14|10
1631174860000|2021-09-09 08:07:40|20384.02|20264.02|20395.15|20275.15|20395.15|20275.15|20384.02|20264.02|10
1631174870000|2021-09-09 08:07:50|20395.04|20275.04|20401.94|20281.94|20401.94|20281.94|20395.04|20275.04|10
1631174880000|2021-09-09 08:08:00|20403.13|20283.13|20408.81|20288.81|20409.52|20289.52|20403.13|20283.13|10
1631174890000|2021-09-09 08:08:10|20409.13|20289.13|20420.71|20300.71|20420.71|20300.71|20409.13|20289.13|10
1631174900000|2021-09-09 08:08:20|20419.84|20299.84|20426.13|20306.13|20426.13|20306.13|20419.84|20299.84|10
1631174910000|2021-09-09 08:08:30|20428.44|20308.44|20438.57|20318.57|20438.57|20318.57|20428.44|20308.44|10
1631174920000|2021-09-09 08:08:40|20440.14|20320.14|20456.08|20336.08|20456.08|20336.08|20440.14|20320.14|10
1631174930000|2021-09-09 08:08:50|20454.72|20334.72|20456.21|20336.21|20456.21|20336.21|20448.19|20328.19|10
1631174940000|2021-09-09 08:09:00|20455.29|20335.29|20457.79|20337.79|20457.79|20337.79|20454.5|20334.5|10
1631174950000|2021-09-09 08:09:10|20458.07|20338.07|20460.63|20340.63|20460.63|20340.63|20458.07|20338.07|10
1631174960000|2021-09-09 08:09:20|20460.48|20340.48|20457.24|20337.24|20461.1|20341.1|20457.24|20337.24|10
1631174970000|2021-09-09 08:09:30|20457.38|20337.38|20456.69|20336.69|20458.13|20338.13|20456.27|20336.27|10
1631174980000|2021-09-09 08:09:40|20455.56|20335.56|20458.52|20338.52|20458.52|20338.52|20455.56|20335.56|10
1631174990000|2021-09-09 08:09:50|20456.95|20336.95|20462.16|20342.16|20462.16|20342.16|20456.95|20336.95|10
1631175000000|2021-09-09 08:10:00|20462.01|20342.01|20465.2|20345.2|20466.2|20346.2|20462.01|20342.01|10
1631175010000|2021-09-09 08:10:10|20464.85|20344.85|20461.77|20341.77|20464.85|20344.85|20460.42|20340.42|10
1631175020000|2021-09-09 08:10:20|20460.73|20340.73|20458.24|20338.24|20461.11|20341.11|20457.14|20337.14|9
1631175030000|2021-09-09 08:10:30|20459.49|20339.49|20454.22|20334.22|20459.58|20339.58|20454.22|20334.22|10
1631175040000|2021-09-09 08:10:40|20453.74|20333.74|20447.65|20327.65|20454.29|20334.29|20447.65|20327.65|10
1631175050000|2021-09-09 08:10:50|20448.4|20328.4|20452.57|20332.57|20453.66|20333.66|20448.4|20328.4|10
1631175060000|2021-09-09 08:11:00|20452.45|20332.45|20454.02|20334.02|20454.02|20334.02|20450.88|20330.88|10
1631175070000|2021-09-09 08:11:10|20453.18|20333.18|20450.64|20330.64|20453.18|20333.18|20450.58|20330.58|10
1631175080000|2021-09-09 08:11:20|20449.32|20329.32|20452.64|20332.64|20452.87|20332.87|20449.22|20329.22|9
1631175090000|2021-09-09 08:11:30|20452.41|20332.41|20457.09|20337.09|20457.09|20337.09|20452.41|20332.41|10
1631175100000|2021-09-09 08:11:40|20457.65|20337.65|20455.54|20335.54|20458.11|20338.11|20455.54|20335.54|10
1631175110000|2021-09-09 08:11:50|20455.32|20335.32|20451.9|20331.9|20455.32|20335.32|20451.9|20331.9|10
1631175120000|2021-09-09 08:12:00|20451.87|20331.87|20447.3|20327.3|20451.87|20331.87|20447.3|20327.3|10
1631175130000|2021-09-09 08:12:10|20447.25|20327.25|20445.14|20325.14|20447.26|20327.26|20444.87|20324.87|10
1631175140000|2021-09-09 08:12:20|20444.56|20324.56|20445.6|20325.6|20445.6|20325.6|20442.63|20322.63|10
1631175150000|2021-09-09 08:12:30|20447.48|20327.48|20465.59|20345.59|20465.59|20345.59|20447.48|20327.48|10
1631175160000|2021-09-09 08:12:40|20465.67|20345.67|20480.44|20360.44|20480.44|20360.44|20465.67|20345.67|10
1631175170000|2021-09-09 08:12:50|20482.9|20362.9|20483.49|20363.49|20485.57|20365.57|20482.9|20362.9|10
1631175180000|2021-09-09 08:13:00|20484.19|20364.19|20485.34|20365.34|20485.34|20365.34|20483.62|20363.62|10
1631175190000|2021-09-09 08:13:10|20485.47|20365.47|20481.63|20361.63|20485.47|20365.47|20481.63|20361.63|10
1631175200000|2021-09-09 08:13:20|20482.85|20362.85|20474.87|20354.87|20483.46|20363.46|20474.87|20354.87|10
1631175210000|2021-09-09 08:13:30|20474.28|20354.28|20469.09|20349.09|20474.59|20354.59|20469.09|20349.09|10
1631175220000|2021-09-09 08:13:40|20470.13|20350.13|20470.52|20350.52|20470.52|20350.52|20468.84|20348.84|9
1631175230000|2021-09-09 08:13:50|20470.5|20350.5|20474.28|20354.28|20475.28|20355.28|20470.5|20350.5|10
1631175240000|2021-09-09 08:14:00|20474.17|20354.17|20472.55|20352.55|20474.17|20354.17|20472.55|20352.55|10
1631175250000|2021-09-09 08:14:10|20473.33|20353.33|20477.51|20357.51|20477.51|20357.51|20473.33|20353.33|9
1631175260000|2021-09-09 08:14:20|20475.39|20355.39|20474.25|20354.25|20475.72|20355.72|20473.47|20353.47|10
1631175270000|2021-09-09 08:14:30|20474.51|20354.51|20476.87|20356.87|20477.39|20357.39|20474.51|20354.51|10
1631175280000|2021-09-09 08:14:40|20476.58|20356.58|20476.08|20356.08|20479.34|20359.34|20475.45|20355.45|10
1631175290000|2021-09-09 08:14:50|20479.79|20359.79|20482.68|20362.68|20482.68|20362.68|20479.79|20359.79|10
1631175300000|2021-09-09 08:15:00|20482.7|20362.7|20489.42|20369.42|20489.42|20369.42|20482.7|20362.7|10
1631175310000|2021-09-09 08:15:10|20490.03|20370.03|20493.29|20373.29|20493.66|20373.66|20490.03|20370.03|10
1631175320000|2021-09-09 08:15:20|20493.09|20373.09|20487.74|20367.74|20493.09|20373.09|20487.74|20367.74|10
1631175330000|2021-09-09 08:15:30|20486.98|20366.98|20494.81|20374.81|20494.81|20374.81|20486.98|20366.98|10
1631175340000|2021-09-09 08:15:40|20495.71|20375.71|20505.98|20385.98|20505.98|20385.98|20495.71|20375.71|10
1631175350000|2021-09-09 08:15:50|20507.11|20387.11|20500.34|20380.34|20507.11|20387.11|20500.34|20380.34|10
1631175360000|2021-09-09 08:16:00|20500.12|20380.12|20494.78|20374.78|20500.12|20380.12|20494.78|20374.78|10
1631175370000|2021-09-09 08:16:10|20494.31|20374.31|20490.59|20370.59|20494.31|20374.31|20490.59|20370.59|10
1631175380000|2021-09-09 08:16:20|20490.49|20370.49|20484.2|20364.2|20490.49|20370.49|20484.2|20364.2|9
1631175390000|2021-09-09 08:16:30|20484.13|20364.13|20480.77|20360.77|20484.62|20364.62|20480.77|20360.77|10
1631175400000|2021-09-09 08:16:40|20483.2|20363.2|20484.23|20364.23|20484.53|20364.53|20483.12|20363.12|10
1631175410000|2021-09-09 08:16:50|20483.49|20363.49|20482.59|20362.59|20483.88|20363.88|20482.59|20362.59|8
1631175420000|2021-09-09 08:17:00|20482.71|20362.71|20481.22|20361.22|20483.45|20363.45|20481.22|20361.22|9
1631175430000|2021-09-09 08:17:10|20480.5|20360.5|20480.03|20360.03|20480.5|20360.5|20477.94|20357.94|10
1631175440000|2021-09-09 08:17:20|20479.58|20359.58|20473.22|20353.22|20479.58|20359.58|20473.22|20353.22|10
1631175450000|2021-09-09 08:17:30|20473.21|20353.21|20473.74|20353.74|20474.04|20354.04|20472.23|20352.23|10
1631175460000|2021-09-09 08:17:40|20473.34|20353.34|20478.63|20358.63|20478.63|20358.63|20473.34|20353.34|10
1631175470000|2021-09-09 08:17:50|20477.91|20357.91|20478.83|20358.83|20479.87|20359.87|20477.7|20357.7|10
1631175480000|2021-09-09 08:18:00|20478.39|20358.39|20478.5|20358.5|20480.12|20360.12|20477.65|20357.65|9
1631175490000|2021-09-09 08:18:10|20477.76|20357.76|20477.27|20357.27|20477.76|20357.76|20477|20357|10
1631175500000|2021-09-09 08:18:20|20476.77|20356.77|20479|20359|20479.24|20359.24|20476.07|20356.07|10
1631175510000|2021-09-09 08:18:30|20479.7|20359.7|20481.6|20361.6|20481.6|20361.6|20479.24|20359.24|10
1631175520000|2021-09-09 08:18:40|20481.58|20361.58|20483.72|20363.72|20483.72|20363.72|20481.32|20361.32|10
1631175530000|2021-09-09 08:18:50|20483.44|20363.44|20489.19|20369.19|20489.19|20369.19|20483.44|20363.44|10
1631175540000|2021-09-09 08:19:00|20490.14|20370.14|20491.05|20371.05|20492.08|20372.08|20490.14|20370.14|10
1631175550000|2021-09-09 08:19:10|20491.29|20371.29|20489.67|20369.67|20491.29|20371.29|20489.67|20369.67|10
1631175560000|2021-09-09 08:19:20|20489.07|20369.07|20487.74|20367.74|20489.08|20369.08|20487.74|20367.74|10
1631175570000|2021-09-09 08:19:30|20487.79|20367.79|20481.26|20361.26|20487.79|20367.79|20481.26|20361.26|10
1631175580000|2021-09-09 08:19:40|20479.21|20359.21|20478.16|20358.16|20479.21|20359.21|20477.08|20357.08|10
1631175590000|2021-09-09 08:19:50|20477.75|20357.75|20479.23|20359.23|20479.23|20359.23|20477.75|20357.75|10
1631175600000|2021-09-09 08:20:00|20479.71|20359.71|20481.62|20361.62|20481.62|20361.62|20479.19|20359.19|10
1631175610000|2021-09-09 08:20:10|20482.04|20362.04|20482.13|20362.13|20482.67|20362.67|20479.57|20359.57|10
1631175620000|2021-09-09 08:20:20|20482.34|20362.34|20479.11|20359.11|20482.72|20362.72|20478.99|20358.99|10
1631175630000|2021-09-09 08:20:30|20479|20359|20474.16|20354.16|20479.18|20359.18|20474.16|20354.16|10
1631175640000|2021-09-09 08:20:40|20473.15|20353.15|20470.51|20350.51|20473.15|20353.15|20470.15|20350.15|10
1631175650000|2021-09-09 08:20:50|20471.03|20351.03|20467.28|20347.28|20471.03|20351.03|20467.12|20347.12|10
1631175660000|2021-09-09 08:21:00|20467.94|20347.94|20468.31|20348.31|20468.56|20348.56|20466.64|20346.64|10
1631175670000|2021-09-09 08:21:10|20467.23|20347.23|20462.31|20342.31|20467.23|20347.23|20462.31|20342.31|10
1631175680000|2021-09-09 08:21:20|20461.79|20341.79|20461.58|20341.58|20462.84|20342.84|20461.53|20341.53|10
1631175690000|2021-09-09 08:21:30|20461.48|20341.48|20463.03|20343.03|20463.95|20343.95|20461.37|20341.37|10
1631175700000|2021-09-09 08:21:40|20463.3|20343.3|20464.31|20344.31|20465.3|20345.3|20463.3|20343.3|10
1631175710000|2021-09-09 08:21:50|20464.65|20344.65|20465.59|20345.59|20465.59|20345.59|20464.31|20344.31|10
1631175720000|2021-09-09 08:22:00|20465.66|20345.66|20467.58|20347.58|20467.58|20347.58|20465.42|20345.42|10
1631175730000|2021-09-09 08:22:10|20467.64|20347.64|20481.28|20361.28|20481.28|20361.28|20467.59|20347.59|10
1631175740000|2021-09-09 08:22:20|20482.99|20362.99|20486.42|20366.42|20486.42|20366.42|20482.99|20362.99|10
1631175750000|2021-09-09 08:22:30|20486.92|20366.92|20494.31|20374.31|20494.31|20374.31|20486.92|20366.92|10
1631175760000|2021-09-09 08:22:40|20494.65|20374.65|20501.71|20381.71|20501.71|20381.71|20494.65|20374.65|10
1631175770000|2021-09-09 08:22:50|20501.49|20381.49|20504.44|20384.44|20504.44|20384.44|20501.49|20381.49|10
1631175780000|2021-09-09 08:23:00|20504.81|20384.81|20505.24|20385.24|20506.42|20386.42|20504.67|20384.67|10
1631175790000|2021-09-09 08:23:10|20505.22|20385.22|20510.92|20390.92|20510.92|20390.92|20505.22|20385.22|10
1631175800000|2021-09-09 08:23:20|20511.87|20391.87|20514.29|20394.29|20514.29|20394.29|20511.87|20391.87|9
1631175810000|2021-09-09 08:23:30|20514.09|20394.09|20517.81|20397.81|20518.09|20398.09|20514.09|20394.09|10
1631175820000|2021-09-09 08:23:40|20517.63|20397.63|20522.7|20402.7|20522.7|20402.7|20516.9|20396.9|10
1631175830000|2021-09-09 08:23:50|20524.17|20404.17|20528.97|20408.97|20528.97|20408.97|20524.17|20404.17|10
1631175840000|2021-09-09 08:24:00|20529.93|20409.93|20529.13|20409.13|20530.28|20410.28|20527.51|20407.51|10
1631175850000|2021-09-09 08:24:10|20529.44|20409.44|20529.73|20409.73|20531.22|20411.22|20529.44|20409.44|8
1631175860000|2021-09-09 08:24:20|20529.7|20409.7|20531.08|20411.08|20532.01|20412.01|20529.7|20409.7|9
1631175870000|2021-09-09 08:24:30|20530.77|20410.77|20530.9|20410.9|20531.3|20411.3|20530.05|20410.05|10
1631175880000|2021-09-09 08:24:40|20530.77|20410.77|20536.87|20416.87|20536.92|20416.92|20530.77|20410.77|10
1631175890000|2021-09-09 08:24:50|20538.1|20418.1|20544.73|20424.73|20544.73|20424.73|20536.88|20416.88|10
1631175900000|2021-09-09 08:25:00|20545.46|20425.46|20559.83|20439.83|20559.83|20439.83|20545.46|20425.46|10
1631175910000|2021-09-09 08:25:10|20560.07|20440.07|20563.12|20443.12|20563.12|20443.12|20559.87|20439.87|10
1631175920000|2021-09-09 08:25:20|20564.4|20444.4|20571.74|20451.74|20572.88|20452.88|20564.4|20444.4|10
1631175930000|2021-09-09 08:25:30|20571.5|20451.5|20569.99|20449.99|20571.5|20451.5|20567.64|20447.64|10
1631175940000|2021-09-09 08:25:40|20569.42|20449.42|20569.98|20449.98|20569.98|20449.98|20565.05|20445.05|10
1631175950000|2021-09-09 08:25:50|20571.92|20451.92|20570.86|20450.86|20572.27|20452.27|20570.65|20450.65|10
1631175960000|2021-09-09 08:26:00|20571.82|20451.82|20569.88|20449.88|20573.69|20453.69|20569.88|20449.88|9
1631175970000|2021-09-09 08:26:10|20571.46|20451.46|20566.98|20446.98|20571.46|20451.46|20566.98|20446.98|9
1631175980000|2021-09-09 08:26:20|20566.81|20446.81|20554.94|20434.94|20566.97|20446.97|20554.94|20434.94|10
1631175990000|2021-09-09 08:26:30|20554.77|20434.77|20556.09|20436.09|20556.32|20436.32|20554.22|20434.22|10
1631176000000|2021-09-09 08:26:40|20557.82|20437.82|20571.17|20451.17|20572.63|20452.63|20557.81|20437.81|10
1631176010000|2021-09-09 08:26:50|20571.72|20451.72|20575.11|20455.11|20575.11|20455.11|20570.99|20450.99|10
1631176020000|2021-09-09 08:27:00|20575.2|20455.2|20586.13|20466.13|20586.13|20466.13|20575.2|20455.2|10
1631176030000|2021-09-09 08:27:10|20587.82|20467.82|20596.12|20476.12|20596.38|20476.38|20587.65|20467.65|10
1631176040000|2021-09-09 08:27:20|20599.54|20479.54|20615.2|20495.2|20615.22|20495.22|20599.54|20479.54|10
1631176050000|2021-09-09 08:27:30|20615.59|20495.59|20621.83|20501.83|20621.83|20501.83|20615.59|20495.59|10
1631176060000|2021-09-09 08:27:40|20623.71|20503.71|20624.11|20504.11|20627.3|20507.3|20622.4|20502.4|10
1631176070000|2021-09-09 08:27:50|20624.82|20504.82|20616.67|20496.67|20624.82|20504.82|20616.67|20496.67|10
1631176080000|2021-09-09 08:28:00|20617.58|20497.58|20613.24|20493.24|20618.24|20498.24|20613.24|20493.24|10
1631176090000|2021-09-09 08:28:10|20613.04|20493.04|20599.65|20479.65|20613.04|20493.04|20599.65|20479.65|10
1631176100000|2021-09-09 08:28:20|20598.33|20478.33|20593.16|20473.16|20598.33|20478.33|20593.16|20473.16|10
1631176110000|2021-09-09 08:28:30|20592.88|20472.88|20582.62|20462.62|20592.88|20472.88|20582.62|20462.62|10
1631176120000|2021-09-09 08:28:40|20581.36|20461.36|20584.8|20464.8|20584.8|20464.8|20578.38|20458.38|10
1631176130000|2021-09-09 08:28:50|20583.74|20463.74|20584.6|20464.6|20584.6|20464.6|20583.1|20463.1|10
1631176140000|2021-09-09 08:29:00|20584.95|20464.95|20591.96|20471.96|20591.96|20471.96|20584.95|20464.95|10
1631176150000|2021-09-09 08:29:10|20591.84|20471.84|20593.93|20473.93|20593.93|20473.93|20590.59|20470.59|10
1631176160000|2021-09-09 08:29:20|20593.82|20473.82|20588.76|20468.76|20593.82|20473.82|20588.28|20468.28|10
1631176170000|2021-09-09 08:29:30|20587.24|20467.24|20572.43|20452.43|20587.24|20467.24|20572.43|20452.43|10
1631176180000|2021-09-09 08:29:40|20572.18|20452.18|20574.23|20454.23|20574.46|20454.46|20571.94|20451.94|8
1631176190000|2021-09-09 08:29:50|20575.72|20455.72|20576.12|20456.12|20576.12|20456.12|20572.73|20452.73|10
1631176200000|2021-09-09 08:30:00|20575.8|20455.8|20573.92|20453.92|20575.8|20455.8|20573.92|20453.92|10
1631176210000|2021-09-09 08:30:10|20573.66|20453.66|20573.21|20453.21|20573.66|20453.66|20572.37|20452.37|10
1631176220000|2021-09-09 08:30:20|20572.67|20452.67|20567.68|20447.68|20573.1|20453.1|20567.68|20447.68|10
1631176230000|2021-09-09 08:30:30|20564.51|20444.51|20561.18|20441.18|20564.51|20444.51|20559.67|20439.67|10
1631176240000|2021-09-09 08:30:40|20560.9|20440.9|20555.21|20435.21|20561.19|20441.19|20555.21|20435.21|10
1631176250000|2021-09-09 08:30:50|20556.22|20436.22|20556.72|20436.72|20557.19|20437.19|20556|20436|10
1631176260000|2021-09-09 08:31:00|20557.92|20437.92|20555.45|20435.45|20558.21|20438.21|20555.45|20435.45|10
1631176270000|2021-09-09 08:31:10|20555.31|20435.31|20551.54|20431.54|20555.31|20435.31|20551.54|20431.54|10
1631176280000|2021-09-09 08:31:20|20551.25|20431.25|20549.2|20429.2|20551.25|20431.25|20549.2|20429.2|10
1631176290000|2021-09-09 08:31:30|20549.12|20429.12|20543.92|20423.92|20549.12|20429.12|20543.92|20423.92|10
1631176300000|2021-09-09 08:31:40|20543.68|20423.68|20541.58|20421.58|20543.68|20423.68|20541|20421|10
1631176310000|2021-09-09 08:31:50|20542.36|20422.36|20547.24|20427.24|20547.24|20427.24|20542.36|20422.36|10
1631176320000|2021-09-09 08:32:00|20547.86|20427.86|20548.4|20428.4|20548.71|20428.71|20547.8|20427.8|8
1631176330000|2021-09-09 08:32:10|20548.17|20428.17|20542.58|20422.58|20548.17|20428.17|20542.58|20422.58|10
1631176340000|2021-09-09 08:32:20|20542.26|20422.26|20539.03|20419.03|20542.26|20422.26|20539.03|20419.03|10
1631176350000|2021-09-09 08:32:30|20537.82|20417.82|20531.56|20411.56|20538.01|20418.01|20531.56|20411.56|10
1631176360000|2021-09-09 08:32:40|20531.72|20411.72|20535.12|20415.12|20535.12|20415.12|20531.72|20411.72|10
1631176370000|2021-09-09 08:32:50|20533.35|20413.35|20533.22|20413.22|20533.35|20413.35|20529.22|20409.22|10
1631176380000|2021-09-09 08:33:00|20534|20414|20537.26|20417.26|20537.26|20417.26|20534|20414|10
1631176390000|2021-09-09 08:33:10|20537.84|20417.84|20537.44|20417.44|20539.44|20419.44|20537.17|20417.17|10
1631176400000|2021-09-09 08:33:20|20537.81|20417.81|20537.58|20417.58|20537.97|20417.97|20537.47|20417.47|10
1631176410000|2021-09-09 08:33:30|20537.59|20417.59|20537.43|20417.43|20539.02|20419.02|20537.42|20417.42|9
1631176420000|2021-09-09 08:33:40|20537.48|20417.48|20535.66|20415.66|20537.67|20417.67|20535.66|20415.66|10
1631176430000|2021-09-09 08:33:50|20536.43|20416.43|20534.54|20414.54|20536.75|20416.75|20534.54|20414.54|9
1631176440000|2021-09-09 08:34:00|20534.8|20414.8|20533.34|20413.34|20535.5|20415.5|20532.35|20412.35|9
1631176450000|2021-09-09 08:34:10|20534.34|20414.34|20536.67|20416.67|20536.67|20416.67|20534.16|20414.16|9
1631176460000|2021-09-09 08:34:20|20536.93|20416.93|20541.14|20421.14|20541.3|20421.3|20536.93|20416.93|10
1631176470000|2021-09-09 08:34:30|20541.65|20421.65|20547.67|20427.67|20547.67|20427.67|20541.65|20421.65|10
1631176480000|2021-09-09 08:34:40|20548.69|20428.69|20551.23|20431.23|20551.48|20431.48|20548.69|20428.69|10
1631176490000|2021-09-09 08:34:50|20550.98|20430.98|20551.01|20431.01|20551.36|20431.36|20550.07|20430.07|9
1631176500000|2021-09-09 08:35:00|20550.95|20430.95|20554.08|20434.08|20554.08|20434.08|20550.95|20430.95|10
1631176510000|2021-09-09 08:35:10|20552.49|20432.49|20550.48|20430.48|20552.49|20432.49|20550.48|20430.48|10
1631176520000|2021-09-09 08:35:20|20551.44|20431.44|20552.48|20432.48|20552.67|20432.67|20551.05|20431.05|10
1631176530000|2021-09-09 08:35:30|20551.93|20431.93|20550.46|20430.46|20552.27|20432.27|20550.16|20430.16|9
1631176540000|2021-09-09 08:35:40|20550.88|20430.88|20555.91|20435.91|20555.91|20435.91|20550.88|20430.88|10
1631176550000|2021-09-09 08:35:50|20556.14|20436.14|20558.14|20438.14|20558.14|20438.14|20556.14|20436.14|10
1631176560000|2021-09-09 08:36:00|20558.4|20438.4|20562.84|20442.84|20562.84|20442.84|20558.24|20438.24|10
1631176570000|2021-09-09 08:36:10|20563.06|20443.06|20564.27|20444.27|20565.7|20445.7|20563.06|20443.06|10
1631176580000|2021-09-09 08:36:20|20564.04|20444.04|20569.86|20449.86|20569.86|20449.86|20564.04|20444.04|10
1631176590000|2021-09-09 08:36:30|20570.37|20450.37|20573.91|20453.91|20574.68|20454.68|20569.8|20449.8|10
1631176600000|2021-09-09 08:36:40|20575.21|20455.21|20584.85|20464.85|20584.85|20464.85|20575.21|20455.21|10
1631176610000|2021-09-09 08:36:50|20585.36|20465.36|20586.54|20466.54|20586.63|20466.63|20585.36|20465.36|10
1631176620000|2021-09-09 08:37:00|20586.4|20466.4|20580.57|20460.57|20586.49|20466.49|20580.57|20460.57|9
1631176630000|2021-09-09 08:37:10|20578.46|20458.46|20575.35|20455.35|20579|20459|20575.35|20455.35|10
1631176640000|2021-09-09 08:37:20|20575.64|20455.64|20574.06|20454.06|20576.09|20456.09|20574.06|20454.06|10
1631176650000|2021-09-09 08:37:30|20573.89|20453.89|20574.31|20454.31|20574.49|20454.49|20573.26|20453.26|10
1631176660000|2021-09-09 08:37:40|20574.59|20454.59|20583.67|20463.67|20583.67|20463.67|20574.59|20454.59|9
1631176670000|2021-09-09 08:37:50|20583.55|20463.55|20585.34|20465.34|20585.35|20465.35|20583.55|20463.55|10
1631176680000|2021-09-09 08:38:00|20587.41|20467.41|20592.18|20472.18|20593.14|20473.14|20587.41|20467.41|10
1631176690000|2021-09-09 08:38:10|20592.57|20472.57|20591.6|20471.6|20594.2|20474.2|20591.6|20471.6|10
1631176700000|2021-09-09 08:38:20|20590.29|20470.29|20584.14|20464.14|20590.29|20470.29|20583.49|20463.49|10
1631176710000|2021-09-09 08:38:30|20584.7|20464.7|20582.37|20462.37|20584.7|20464.7|20582.23|20462.23|10
1631176720000|2021-09-09 08:38:40|20582.31|20462.31|20582.21|20462.21|20585.24|20465.24|20582.21|20462.21|10
1631176730000|2021-09-09 08:38:50|20582.72|20462.72|20579.15|20459.15|20582.72|20462.72|20578.45|20458.45|10
1631176740000|2021-09-09 08:39:00|20579.21|20459.21|20576.08|20456.08|20579.21|20459.21|20575.03|20455.03|10
1631176750000|2021-09-09 08:39:10|20576.26|20456.26|20581.56|20461.56|20581.56|20461.56|20576.26|20456.26|10
1631176760000|2021-09-09 08:39:20|20581.78|20461.78|20583.74|20463.74|20584.5|20464.5|20581.47|20461.47|10
1631176770000|2021-09-09 08:39:30|20583.76|20463.76|20578.8|20458.8|20584.69|20464.69|20578.8|20458.8|10
1631176780000|2021-09-09 08:39:40|20578.84|20458.84|20576.2|20456.2|20578.84|20458.84|20574.3|20454.3|10
1631176790000|2021-09-09 08:39:50|20576.18|20456.18|20577.86|20457.86|20577.86|20457.86|20575.91|20455.91|8
1631176800000|2021-09-09 08:40:00|20578.51|20458.51|20578.23|20458.23|20579.25|20459.25|20578.23|20458.23|10
1631176810000|2021-09-09 08:40:10|20578.39|20458.39|20576.54|20456.54|20578.39|20458.39|20575.85|20455.85|10
1631176820000|2021-09-09 08:40:20|20575.48|20455.48|20577.33|20457.33|20577.33|20457.33|20575.48|20455.48|10
1631176830000|2021-09-09 08:40:30|20577.02|20457.02|20571.46|20451.46|20577.1|20457.1|20571.46|20451.46|10
1631176840000|2021-09-09 08:40:40|20571.57|20451.57|20572.32|20452.32|20573.71|20453.71|20571.48|20451.48|10
1631176850000|2021-09-09 08:40:50|20572.72|20452.72|20573.38|20453.38|20574.31|20454.31|20572.72|20452.72|10
1631176860000|2021-09-09 08:41:00|20573.48|20453.48|20570.39|20450.39|20573.48|20453.48|20569.73|20449.73|10
1631176870000|2021-09-09 08:41:10|20569.31|20449.31|20566.25|20446.25|20569.31|20449.31|20566.25|20446.25|10
1631176880000|2021-09-09 08:41:20|20565.64|20445.64|20567.09|20447.09|20569.2|20449.2|20565.44|20445.44|10
1631176890000|2021-09-09 08:41:30|20566.57|20446.57|20565.21|20445.21|20566.57|20446.57|20564.79|20444.79|10
1631176900000|2021-09-09 08:41:40|20565.01|20445.01|20572.15|20452.15|20572.15|20452.15|20564.66|20444.66|10
1631176910000|2021-09-09 08:41:50|20571.23|20451.23|20575.22|20455.22|20575.22|20455.22|20571.23|20451.23|10
1631176920000|2021-09-09 08:42:00|20576.16|20456.16|20582.17|20462.17|20582.17|20462.17|20576.16|20456.16|10
1631176930000|2021-09-09 08:42:10|20582.31|20462.31|20581.56|20461.56|20582.32|20462.32|20581.56|20461.56|10
1631176940000|2021-09-09 08:42:20|20582.76|20462.76|20582.34|20462.34|20582.76|20462.76|20581.86|20461.86|9
1631176950000|2021-09-09 08:42:30|20582.26|20462.26|20581.73|20461.73|20582.42|20462.42|20581.63|20461.63|10
1631176960000|2021-09-09 08:42:40|20581.28|20461.28|20581.9|20461.9|20582.48|20462.48|20581.19|20461.19|10
1631176970000|2021-09-09 08:42:50|20580.99|20460.99|20576.02|20456.02|20580.99|20460.99|20576.02|20456.02|10
1631176980000|2021-09-09 08:43:00|20574.68|20454.68|20567.04|20447.04|20574.68|20454.68|20566.54|20446.54|10
1631176990000|2021-09-09 08:43:10|20566.96|20446.96|20577.94|20457.94|20577.94|20457.94|20562.52|20442.52|10
1631177000000|2021-09-09 08:43:20|20582.86|20462.86|20585.79|20465.79|20586.71|20466.71|20581.99|20461.99|10
1631177010000|2021-09-09 08:43:30|20585.64|20465.64|20580.17|20460.17|20585.64|20465.64|20572.89|20452.89|10
1631177020000|2021-09-09 08:43:40|20579.97|20459.97|20579.68|20459.68|20580.86|20460.86|20577.39|20457.39|10
1631177030000|2021-09-09 08:43:50|20580.65|20460.65|20590.45|20470.45|20590.45|20470.45|20580.65|20460.65|10
1631177040000|2021-09-09 08:44:00|20591.49|20471.49|20593.84|20473.84|20593.84|20473.84|20591.49|20471.49|10
1631177050000|2021-09-09 08:44:10|20593.51|20473.51|20591.05|20471.05|20595.4|20475.4|20589.69|20469.69|10
1631177060000|2021-09-09 08:44:20|20590.44|20470.44|20592.16|20472.16|20592.16|20472.16|20587.02|20467.02|10
1631177070000|2021-09-09 08:44:30|20592.14|20472.14|20592.78|20472.78|20592.99|20472.99|20590.81|20470.81|10
1631177080000|2021-09-09 08:44:40|20592.48|20472.48|20591.19|20471.19|20592.74|20472.74|20591.03|20471.03|9
1631177090000|2021-09-09 08:44:50|20589.53|20469.53|20591.36|20471.36|20591.81|20471.81|20589.53|20469.53|10
1631177100000|2021-09-09 08:45:00|20591.54|20471.54|20587.5|20467.5|20591.54|20471.54|20587.5|20467.5|10
1631177110000|2021-09-09 08:45:10|20587.3|20467.3|20585.55|20465.55|20587.3|20467.3|20585.55|20465.55|10
1631177120000|2021-09-09 08:45:20|20585.74|20465.74|20584.3|20464.3|20585.74|20465.74|20583.54|20463.54|10
1631177130000|2021-09-09 08:45:30|20583.94|20463.94|20582.01|20462.01|20584.29|20464.29|20582.01|20462.01|9
1631177140000|2021-09-09 08:45:40|20581.71|20461.71|20571.56|20451.56|20582.13|20462.13|20571.56|20451.56|10
1631177150000|2021-09-09 08:45:50|20571.09|20451.09|20564.07|20444.07|20571.09|20451.09|20564.07|20444.07|9
1631177160000|2021-09-09 08:46:00|20563.85|20443.85|20542.76|20422.76|20563.85|20443.85|20542.76|20422.76|10
1631177170000|2021-09-09 08:46:10|20541.64|20421.64|20535.46|20415.46|20541.64|20421.64|20535.46|20415.46|10
1631177180000|2021-09-09 08:46:20|20534.98|20414.98|20533.88|20413.88|20534.98|20414.98|20531.14|20411.14|9
1631177190000|2021-09-09 08:46:30|20534.42|20414.42|20538.51|20418.51|20538.51|20418.51|20534.42|20414.42|10
1631177200000|2021-09-09 08:46:40|20538.92|20418.92|20543.28|20423.28|20543.28|20423.28|20537.94|20417.94|10
1631177210000|2021-09-09 08:46:50|20544|20424|20539.63|20419.63|20544.02|20424.02|20539.63|20419.63|10
1631177220000|2021-09-09 08:47:00|20539.38|20419.38|20524.71|20404.71|20539.38|20419.38|20524.23|20404.23|10
1631177230000|2021-09-09 08:47:10|20523.68|20403.68|20522.22|20402.22|20525.83|20405.83|20522.22|20402.22|10
1631177240000|2021-09-09 08:47:20|20522.05|20402.05|20512.86|20392.86|20522.66|20402.66|20512.86|20392.86|10
1631177250000|2021-09-09 08:47:30|20512.62|20392.62|20508.13|20388.13|20512.63|20392.63|20508.13|20388.13|9
1631177260000|2021-09-09 08:47:40|20505.02|20385.02|20499.16|20379.16|20505.02|20385.02|20498.34|20378.34|10
1631177270000|2021-09-09 08:47:50|20501.71|20381.71|20499.17|20379.17|20501.77|20381.77|20499.17|20379.17|10
1631177280000|2021-09-09 08:48:00|20497.93|20377.93|20496.83|20376.83|20498.36|20378.36|20496.83|20376.83|10
1631177290000|2021-09-09 08:48:10|20496.4|20376.4|20496.6|20376.6|20496.6|20376.6|20495.63|20375.63|10
1631177300000|2021-09-09 08:48:20|20497.36|20377.36|20504.6|20384.6|20504.6|20384.6|20497.36|20377.36|10
1631177310000|2021-09-09 08:48:30|20504.69|20384.69|20506.24|20386.24|20506.28|20386.28|20504.69|20384.69|10
1631177320000|2021-09-09 08:48:40|20506.16|20386.16|20508.61|20388.61|20508.61|20388.61|20506.03|20386.03|10
1631177330000|2021-09-09 08:48:50|20508.4|20388.4|20507.4|20387.4|20508.4|20388.4|20506.99|20386.99|9
1631177340000|2021-09-09 08:49:00|20507.31|20387.31|20510.71|20390.71|20510.71|20390.71|20507.31|20387.31|10
1631177350000|2021-09-09 08:49:10|20510.6|20390.6|20512.11|20392.11|20512.2|20392.2|20510.6|20390.6|10
1631177360000|2021-09-09 08:49:20|20512.25|20392.25|20518.96|20398.96|20518.96|20398.96|20512.25|20392.25|10
1631177370000|2021-09-09 08:49:30|20518.98|20398.98|20522.8|20402.8|20524.13|20404.13|20518.98|20398.98|10
1631177380000|2021-09-09 08:49:40|20523.7|20403.7|20527.12|20407.12|20527.12|20407.12|20523.7|20403.7|10
1631177390000|2021-09-09 08:49:50|20526.66|20406.66|20529.95|20409.95|20529.95|20409.95|20526.66|20406.66|10
1631177400000|2021-09-09 08:50:00|20529.85|20409.85|20532.09|20412.09|20532.09|20412.09|20529.85|20409.85|10
1631177410000|2021-09-09 08:50:10|20533.08|20413.08|20535.54|20415.54|20536.38|20416.38|20532.22|20412.22|10
1631177420000|2021-09-09 08:50:20|20535.47|20415.47|20532.67|20412.67|20537.3|20417.3|20532.67|20412.67|10
1631177430000|2021-09-09 08:50:30|20532.19|20412.19|20522.17|20402.17|20532.19|20412.19|20522.17|20402.17|10
1631177440000|2021-09-09 08:50:40|20521.54|20401.54|20514.25|20394.25|20521.62|20401.62|20514.25|20394.25|9
1631177450000|2021-09-09 08:50:50|20513.13|20393.13|20513.94|20393.94|20514.87|20394.87|20513.13|20393.13|10
1631177460000|2021-09-09 08:51:00|20515.53|20395.53|20513.58|20393.58|20515.64|20395.64|20513.58|20393.58|10
1631177470000|2021-09-09 08:51:10|20512.22|20392.22|20510.81|20390.81|20512.3|20392.3|20509.77|20389.77|10
1631177480000|2021-09-09 08:51:20|20510.35|20390.35|20506.74|20386.74|20510.35|20390.35|20506.3|20386.3|10
1631177490000|2021-09-09 08:51:30|20505.7|20385.7|20502.47|20382.47|20505.7|20385.7|20502.47|20382.47|10
1631177500000|2021-09-09 08:51:40|20501.68|20381.68|20499.54|20379.54|20502.07|20382.07|20499.54|20379.54|10
1631177510000|2021-09-09 08:51:50|20499.88|20379.88|20500.07|20380.07|20500.07|20380.07|20499.58|20379.58|10
1631177520000|2021-09-09 08:52:00|20499.68|20379.68|20497.1|20377.1|20500.98|20380.98|20497.1|20377.1|9
1631177530000|2021-09-09 08:52:10|20497.11|20377.11|20494.71|20374.71|20497.24|20377.24|20494.71|20374.71|10
1631177540000|2021-09-09 08:52:20|20494.76|20374.76|20497.13|20377.13|20497.89|20377.89|20494.76|20374.76|10
1631177550000|2021-09-09 08:52:30|20497.16|20377.16|20499.71|20379.71|20500|20380|20497.16|20377.16|9
1631177560000|2021-09-09 08:52:40|20498.39|20378.39|20499.82|20379.82|20499.84|20379.84|20498.36|20378.36|9
1631177570000|2021-09-09 08:52:50|20499.19|20379.19|20497.74|20377.74|20500.22|20380.22|20497.74|20377.74|10
1631177580000|2021-09-09 08:53:00|20497.7|20377.7|20496.35|20376.35|20497.91|20377.91|20496.35|20376.35|10
1631177590000|2021-09-09 08:53:10|20496.62|20376.62|20499.19|20379.19|20499.19|20379.19|20496.21|20376.21|10
1631177600000|2021-09-09 08:53:20|20501.61|20381.61|20505.16|20385.16|20505.16|20385.16|20501.61|20381.61|10
1631177610000|2021-09-09 08:53:30|20506.3|20386.3|20510.01|20390.01|20510.42|20390.42|20506.22|20386.22|10
1631177620000|2021-09-09 08:53:40|20510.6|20390.6|20508.53|20388.53|20510.63|20390.63|20508.18|20388.18|10
1631177630000|2021-09-09 08:53:50|20507.06|20387.06|20507.42|20387.42|20507.42|20387.42|20505.75|20385.75|10
1631177640000|2021-09-09 08:54:00|20507.31|20387.31|20510.46|20390.46|20510.46|20390.46|20507.31|20387.31|10
1631177650000|2021-09-09 08:54:10|20511.23|20391.23|20507.97|20387.97|20512.42|20392.42|20507.97|20387.97|10
1631177660000|2021-09-09 08:54:20|20508.16|20388.16|20503.25|20383.25|20508.55|20388.55|20503.25|20383.25|10
1631177670000|2021-09-09 08:54:30|20502.91|20382.91|20502.43|20382.43|20504.57|20384.57|20502.43|20382.43|10
1631177680000|2021-09-09 08:54:40|20502.13|20382.13|20501.77|20381.77|20502.99|20382.99|20501.63|20381.63|10
1631177690000|2021-09-09 08:54:50|20501.18|20381.18|20499.25|20379.25|20501.18|20381.18|20499.25|20379.25|9
1631177700000|2021-09-09 08:55:00|20498.98|20378.98|20497.82|20377.82|20498.98|20378.98|20497.3|20377.3|10
1631177710000|2021-09-09 08:55:10|20498.69|20378.69|20497.4|20377.4|20498.76|20378.76|20497.4|20377.4|10
1631177720000|2021-09-09 08:55:20|20497.02|20377.02|20495.04|20375.04|20497.02|20377.02|20494.96|20374.96|10
1631177730000|2021-09-09 08:55:30|20494.99|20374.99|20494.77|20374.77|20495.14|20375.14|20494.77|20374.77|10
1631177740000|2021-09-09 08:55:40|20493.77|20373.77|20493.82|20373.82|20494.04|20374.04|20492.88|20372.88|10
1631177750000|2021-09-09 08:55:50|20494.18|20374.18|20498.11|20378.11|20498.11|20378.11|20494.18|20374.18|10
1631177760000|2021-09-09 08:56:00|20496.49|20376.49|20497.06|20377.06|20497.06|20377.06|20493.43|20373.43|9
1631177770000|2021-09-09 08:56:10|20496.47|20376.47|20491.19|20371.19|20496.47|20376.47|20491.19|20371.19|10
1631177780000|2021-09-09 08:56:20|20490.14|20370.14|20486.58|20366.58|20490.14|20370.14|20486.58|20366.58|10
1631177790000|2021-09-09 08:56:30|20486.44|20366.44|20483.47|20363.47|20486.5|20366.5|20483.42|20363.42|10
1631177800000|2021-09-09 08:56:40|20483.43|20363.43|20491.31|20371.31|20491.31|20371.31|20483.43|20363.43|10
1631177810000|2021-09-09 08:56:50|20493.16|20373.16|20498.2|20378.2|20498.2|20378.2|20492.47|20372.47|10
1631177820000|2021-09-09 08:57:00|20499.27|20379.27|20505.72|20385.72|20505.72|20385.72|20499.27|20379.27|10
1631177830000|2021-09-09 08:57:10|20506.35|20386.35|20508.31|20388.31|20509.43|20389.43|20505.9|20385.9|10
1631177840000|2021-09-09 08:57:20|20507.98|20387.98|20503.87|20383.87|20507.98|20387.98|20503.86|20383.86|10
1631177850000|2021-09-09 08:57:30|20504.02|20384.02|20502.88|20382.88|20504.02|20384.02|20502.88|20382.88|10
1631177860000|2021-09-09 08:57:40|20501.3|20381.3|20489.18|20369.18|20501.31|20381.31|20489.18|20369.18|10
1631177870000|2021-09-09 08:57:50|20488.78|20368.78|20485.87|20365.87|20488.78|20368.78|20482.51|20362.51|10
1631177880000|2021-09-09 08:58:00|20485.08|20365.08|20469.52|20349.52|20485.37|20365.37|20469.52|20349.52|10
1631177890000|2021-09-09 08:58:10|20468.33|20348.33|20459.49|20339.49|20468.52|20348.52|20459.49|20339.49|10
1631177900000|2021-09-09 08:58:20|20460.1|20340.1|20465.24|20345.24|20465.24|20345.24|20459.5|20339.5|10
1631177910000|2021-09-09 08:58:30|20467.75|20347.75|20470.48|20350.48|20470.48|20350.48|20467.39|20347.39|10
1631177920000|2021-09-09 08:58:40|20470.89|20350.89|20473.84|20353.84|20473.84|20353.84|20470.89|20350.89|10
1631177930000|2021-09-09 08:58:50|20473.92|20353.92|20475.62|20355.62|20475.71|20355.71|20473.82|20353.82|10
1631177940000|2021-09-09 08:59:00|20475.18|20355.18|20475.29|20355.29|20476.09|20356.09|20473.59|20353.59|10
1631177950000|2021-09-09 08:59:10|20475.39|20355.39|20477.48|20357.48|20478.59|20358.59|20474.94|20354.94|10
1631177960000|2021-09-09 08:59:20|20477.35|20357.35|20478.55|20358.55|20478.55|20358.55|20476.67|20356.67|10
1631177970000|2021-09-09 08:59:30|20478.73|20358.73|20482.06|20362.06|20482.41|20362.41|20478.73|20358.73|10
1631177980000|2021-09-09 08:59:40|20482.76|20362.76|20486.61|20366.61|20486.61|20366.61|20482.76|20362.76|10
1631177990000|2021-09-09 08:59:50|20486.36|20366.36|20490.6|20370.6|20490.6|20370.6|20486.36|20366.36|10
1631178000000|2021-09-09 09:00:00|20491.92|20371.92|20504.81|20384.81|20504.81|20384.81|20491.92|20371.92|9
1631178010000|2021-09-09 09:00:10|20506.43|20386.43|20510.32|20390.32|20511.29|20391.29|20506.43|20386.43|10
1631178020000|2021-09-09 09:00:20|20509.15|20389.15|20500.69|20380.69|20509.15|20389.15|20500.69|20380.69|10
1631178030000|2021-09-09 09:00:30|20499.59|20379.59|20490.39|20370.39|20499.59|20379.59|20490.39|20370.39|10
1631178040000|2021-09-09 09:00:40|20489.68|20369.68|20488.56|20368.56|20489.68|20369.68|20487.22|20367.22|10
1631178050000|2021-09-09 09:00:50|20489.18|20369.18|20490.15|20370.15|20491.01|20371.01|20489.18|20369.18|10
1631178060000|2021-09-09 09:01:00|20490.16|20370.16|20489.53|20369.53|20490.16|20370.16|20487.89|20367.89|10
1631178070000|2021-09-09 09:01:10|20489.36|20369.36|20491.22|20371.22|20491.76|20371.76|20488.33|20368.33|10
1631178080000|2021-09-09 09:01:20|20490.8|20370.8|20494.94|20374.94|20494.94|20374.94|20490.65|20370.65|10
1631178090000|2021-09-09 09:01:30|20495.16|20375.16|20496.12|20376.12|20497|20377|20495.16|20375.16|10
1631178100000|2021-09-09 09:01:40|20497.22|20377.22|20496.25|20376.25|20497.66|20377.66|20496.22|20376.22|10
1631178110000|2021-09-09 09:01:50|20496.24|20376.24|20501.42|20381.42|20501.61|20381.61|20496.24|20376.24|10
1631178120000|2021-09-09 09:02:00|20502.06|20382.06|20502.66|20382.66|20503.52|20383.52|20502.06|20382.06|10
1631178130000|2021-09-09 09:02:10|20503.5|20383.5|20509.11|20389.11|20510.52|20390.52|20503.5|20383.5|10
1631178140000|2021-09-09 09:02:20|20509.76|20389.76|20508.49|20388.49|20513.1|20393.1|20508.49|20388.49|10
1631178150000|2021-09-09 09:02:30|20508.58|20388.58|20506.1|20386.1|20508.86|20388.86|20506.1|20386.1|9
1631178160000|2021-09-09 09:02:40|20505.87|20385.87|20508.34|20388.34|20508.34|20388.34|20505.7|20385.7|10
1631178170000|2021-09-09 09:02:50|20508.38|20388.38|20508.9|20388.9|20509.88|20389.88|20508.38|20388.38|10
1631178180000|2021-09-09 09:03:00|20507.54|20387.54|20507.71|20387.71|20508.49|20388.49|20507.54|20387.54|10
1631178190000|2021-09-09 09:03:10|20510.3|20390.3|20527.46|20407.46|20527.46|20407.46|20510.3|20390.3|10
1631178200000|2021-09-09 09:03:20|20528.73|20408.73|20534.09|20414.09|20534.33|20414.33|20528.73|20408.73|10
1631178210000|2021-09-09 09:03:30|20533.39|20413.39|20533.76|20413.76|20534.35|20414.35|20532.23|20412.23|10
1631178220000|2021-09-09 09:03:40|20533.93|20413.93|20536|20416|20536|20416|20533.59|20413.59|10
1631178230000|2021-09-09 09:03:50|20537.46|20417.46|20538.67|20418.67|20539.34|20419.34|20537.26|20417.26|10
1631178240000|2021-09-09 09:04:00|20538.83|20418.83|20537.99|20417.99|20538.83|20418.83|20536.9|20416.9|10
1631178250000|2021-09-09 09:04:10|20538.24|20418.24|20540.06|20420.06|20541.27|20421.27|20538.24|20418.24|10
1631178260000|2021-09-09 09:04:20|20540.64|20420.64|20538.68|20418.68|20540.64|20420.64|20538.36|20418.36|10
1631178270000|2021-09-09 09:04:30|20538.4|20418.4|20533.77|20413.77|20538.72|20418.72|20533.77|20413.77|8
1631178280000|2021-09-09 09:04:40|20533.09|20413.09|20531.63|20411.63|20533.09|20413.09|20529.86|20409.86|10
1631178290000|2021-09-09 09:04:50|20530.17|20410.17|20528.41|20408.41|20531.11|20411.11|20528.41|20408.41|10
1631178300000|2021-09-09 09:05:00|20528.63|20408.63|20531.76|20411.76|20531.76|20411.76|20528.47|20408.47|9
1631178310000|2021-09-09 09:05:10|20531.51|20411.51|20530.39|20410.39|20531.51|20411.51|20529.41|20409.41|9
1631178320000|2021-09-09 09:05:20|20530.38|20410.38|20526.78|20406.78|20530.38|20410.38|20526.78|20406.78|10
1631178330000|2021-09-09 09:05:30|20526.67|20406.67|20521.83|20401.83|20527.43|20407.43|20521.58|20401.58|10
1631178340000|2021-09-09 09:05:40|20521.71|20401.71|20516.1|20396.1|20522.98|20402.98|20515.95|20395.95|10
1631178350000|2021-09-09 09:05:50|20516.3|20396.3|20513.95|20393.95|20516.36|20396.36|20513.95|20393.95|10
1631178360000|2021-09-09 09:06:00|20512.46|20392.46|20512.65|20392.65|20513.44|20393.44|20512.46|20392.46|10
1631178370000|2021-09-09 09:06:10|20512.62|20392.62|20506.94|20386.94|20512.62|20392.62|20506.94|20386.94|10
1631178380000|2021-09-09 09:06:20|20505.88|20385.88|20502.35|20382.35|20505.88|20385.88|20502.35|20382.35|10
1631178390000|2021-09-09 09:06:30|20501.95|20381.95|20503.56|20383.56|20503.67|20383.67|20500.91|20380.91|9
1631178400000|2021-09-09 09:06:40|20503.62|20383.62|20506.95|20386.95|20506.95|20386.95|20503.52|20383.52|10
1631178410000|2021-09-09 09:06:50|20506.49|20386.49|20509.27|20389.27|20509.27|20389.27|20505.47|20385.47|9
1631178420000|2021-09-09 09:07:00|20509.15|20389.15|20511.52|20391.52|20511.52|20391.52|20508.4|20388.4|10
1631178430000|2021-09-09 09:07:10|20511.89|20391.89|20512.99|20392.99|20513.74|20393.74|20511.89|20391.89|10
1631178440000|2021-09-09 09:07:20|20512.98|20392.98|20513.27|20393.27|20513.63|20393.63|20512.95|20392.95|10
1631178450000|2021-09-09 09:07:30|20513.96|20393.96|20509.78|20389.78|20513.96|20393.96|20509.78|20389.78|10
1631178460000|2021-09-09 09:07:40|20510.12|20390.12|20511.43|20391.43|20511.75|20391.75|20510.12|20390.12|10
1631178470000|2021-09-09 09:07:50|20513.07|20393.07|20513.27|20393.27|20513.79|20393.79|20512.42|20392.42|10
1631178480000|2021-09-09 09:08:00|20513.42|20393.42|20518.74|20398.74|20518.74|20398.74|20512.05|20392.05|9
1631178490000|2021-09-09 09:08:10|20519.2|20399.2|20520.54|20400.54|20520.54|20400.54|20519.2|20399.2|9
1631178500000|2021-09-09 09:08:20|20523.3|20403.3|20528|20408|20528|20408|20523.3|20403.3|10
1631178510000|2021-09-09 09:08:30|20530.92|20410.92|20528.95|20408.95|20530.92|20410.92|20528.95|20408.95|10
1631178520000|2021-09-09 09:08:40|20529.07|20409.07|20530.24|20410.24|20530.24|20410.24|20528.44|20408.44|10
1631178530000|2021-09-09 09:08:50|20529.84|20409.84|20529.72|20409.72|20530.07|20410.07|20529.3|20409.3|10
1631178540000|2021-09-09 09:09:00|20528.71|20408.71|20527.17|20407.17|20528.71|20408.71|20527.17|20407.17|9
1631178550000|2021-09-09 09:09:10|20527.21|20407.21|20529.71|20409.71|20529.71|20409.71|20527.21|20407.21|10
1631178560000|2021-09-09 09:09:20|20530.4|20410.4|20533.66|20413.66|20533.66|20413.66|20530.4|20410.4|10
1631178570000|2021-09-09 09:09:30|20533.76|20413.76|20536.13|20416.13|20536.13|20416.13|20533.69|20413.69|10
1631178580000|2021-09-09 09:09:40|20536.03|20416.03|20536.37|20416.37|20538.26|20418.26|20536.03|20416.03|10
1631178590000|2021-09-09 09:09:50|20536.51|20416.51|20536.39|20416.39|20537.14|20417.14|20534.86|20414.86|10
1631178600000|2021-09-09 09:10:00|20535.52|20415.52|20532.97|20412.97|20535.52|20415.52|20532.97|20412.97|10
1631178610000|2021-09-09 09:10:10|20532.65|20412.65|20529.66|20409.66|20532.81|20412.81|20529.66|20409.66|9
1631178620000|2021-09-09 09:10:20|20529.12|20409.12|20526.66|20406.66|20529.12|20409.12|20526.66|20406.66|10
1631178630000|2021-09-09 09:10:30|20526.7|20406.7|20523.22|20403.22|20526.7|20406.7|20523.22|20403.22|10
1631178640000|2021-09-09 09:10:40|20521.71|20401.71|20523.79|20403.79|20524.41|20404.41|20521.18|20401.18|10
1631178650000|2021-09-09 09:10:50|20524.44|20404.44|20525.49|20405.49|20525.79|20405.79|20524.1|20404.1|9
1631178660000|2021-09-09 09:11:00|20525.34|20405.34|20524.5|20404.5|20525.34|20405.34|20523.16|20403.16|10
1631178670000|2021-09-09 09:11:10|20525.06|20405.06|20525.69|20405.69|20525.97|20405.97|20523.71|20403.71|9
1631178680000|2021-09-09 09:11:20|20525.57|20405.57|20526.29|20406.29|20526.91|20406.91|20525.57|20405.57|9
1631178690000|2021-09-09 09:11:30|20526.15|20406.15|20526.58|20406.58|20527.09|20407.09|20525.81|20405.81|9
1631178700000|2021-09-09 09:11:40|20526.69|20406.69|20531.05|20411.05|20531.05|20411.05|20526.69|20406.69|10
1631178710000|2021-09-09 09:11:50|20531.58|20411.58|20536.25|20416.25|20536.67|20416.67|20531.58|20411.58|10
1631178720000|2021-09-09 09:12:00|20536.76|20416.76|20536.21|20416.21|20536.76|20416.76|20535.86|20415.86|10
1631178730000|2021-09-09 09:12:10|20536.23|20416.23|20535.85|20415.85|20536.44|20416.44|20535.7|20415.7|10
1631178740000|2021-09-09 09:12:20|20536.1|20416.1|20538.06|20418.06|20538.06|20418.06|20536.1|20416.1|10
1631178750000|2021-09-09 09:12:30|20538.25|20418.25|20539.59|20419.59|20540.5|20420.5|20538.06|20418.06|9
1631178760000|2021-09-09 09:12:40|20539.47|20419.47|20538.76|20418.76|20539.77|20419.77|20538.04|20418.04|10
1631178770000|2021-09-09 09:12:50|20538.69|20418.69|20540.15|20420.15|20540.64|20420.64|20538.69|20418.69|10
1631178780000|2021-09-09 09:13:00|20538.44|20418.44|20540|20420|20540|20420|20538.13|20418.13|10
1631178790000|2021-09-09 09:13:10|20541.13|20421.13|20544.56|20424.56|20545.21|20425.21|20541.13|20421.13|10
1631178800000|2021-09-09 09:13:20|20544.34|20424.34|20546.14|20426.14|20546.14|20426.14|20543.47|20423.47|10
1631178810000|2021-09-09 09:13:30|20545.54|20425.54|20546.21|20426.21|20547.23|20427.23|20545.54|20425.54|9
1631178820000|2021-09-09 09:13:40|20547.43|20427.43|20547.73|20427.73|20547.8|20427.8|20546.25|20426.25|9
1631178830000|2021-09-09 09:13:50|20547.67|20427.67|20547.24|20427.24|20549.01|20429.01|20547.24|20427.24|10
1631178840000|2021-09-09 09:14:00|20547.07|20427.07|20542.63|20422.63|20547.32|20427.32|20542.26|20422.26|10
1631178850000|2021-09-09 09:14:10|20542.08|20422.08|20539.49|20419.49|20542.08|20422.08|20539.32|20419.32|10
1631178860000|2021-09-09 09:14:20|20540.38|20420.38|20539.29|20419.29|20540.58|20420.58|20539.19|20419.19|10
1631178870000|2021-09-09 09:14:30|20539.39|20419.39|20540.56|20420.56|20540.56|20420.56|20539.25|20419.25|10
1631178880000|2021-09-09 09:14:40|20540.57|20420.57|20542.26|20422.26|20542.5|20422.5|20539.19|20419.19|10
1631178890000|2021-09-09 09:14:50|20542.02|20422.02|20543.01|20423.01|20543.89|20423.89|20542.02|20422.02|10
1631178900000|2021-09-09 09:15:00|20542.83|20422.83|20540.77|20420.77|20542.83|20422.83|20540.16|20420.16|9
1631178910000|2021-09-09 09:15:10|20540.83|20420.83|20540.5|20420.5|20542.52|20422.52|20540.5|20420.5|9
1631178920000|2021-09-09 09:15:20|20539.86|20419.86|20538.51|20418.51|20539.89|20419.89|20538.5|20418.5|10
1631178930000|2021-09-09 09:15:30|20537.85|20417.85|20538.75|20418.75|20538.75|20418.75|20537.7|20417.7|10
1631178940000|2021-09-09 09:15:40|20538.82|20418.82|20537.93|20417.93|20538.88|20418.88|20537.93|20417.93|10
1631178950000|2021-09-09 09:15:50|20537|20417|20537.02|20417.02|20537.31|20417.31|20536.84|20416.84|10
1631178960000|2021-09-09 09:16:00|20536.78|20416.78|20531.45|20411.45|20536.93|20416.93|20531.45|20411.45|10
1631178970000|2021-09-09 09:16:10|20532.3|20412.3|20533.02|20413.02|20533.02|20413.02|20532.17|20412.17|9
1631178980000|2021-09-09 09:16:20|20533.1|20413.1|20522.75|20402.75|20533.1|20413.1|20522.75|20402.75|10
1631178990000|2021-09-09 09:16:30|20520.19|20400.19|20517.25|20397.25|20520.19|20400.19|20516.88|20396.88|10
1631179000000|2021-09-09 09:16:40|20517|20397|20516.62|20396.62|20518.25|20398.25|20516.46|20396.46|10
1631179010000|2021-09-09 09:16:50|20516.23|20396.23|20517.36|20397.36|20518.18|20398.18|20516.23|20396.23|10
1631179020000|2021-09-09 09:17:00|20517.39|20397.39|20519.78|20399.78|20519.78|20399.78|20517.37|20397.37|10
1631179030000|2021-09-09 09:17:10|20520.77|20400.77|20524.16|20404.16|20525.68|20405.68|20520.77|20400.77|10
1631179040000|2021-09-09 09:17:20|20523.92|20403.92|20528.66|20408.66|20528.66|20408.66|20523.67|20403.67|10
1631179050000|2021-09-09 09:17:30|20530.25|20410.25|20543.64|20423.64|20543.64|20423.64|20530.25|20410.25|10
1631179060000|2021-09-09 09:17:40|20544.64|20424.64|20554.26|20434.26|20554.26|20434.26|20544.64|20424.64|10
1631179070000|2021-09-09 09:17:50|20555.58|20435.58|20557.77|20437.77|20558.21|20438.21|20555.58|20435.58|10
1631179080000|2021-09-09 09:18:00|20557.32|20437.32|20555.93|20435.93|20557.32|20437.32|20553.86|20433.86|10
1631179090000|2021-09-09 09:18:10|20555.9|20435.9|20555.24|20435.24|20556.94|20436.94|20555.12|20435.12|10
1631179100000|2021-09-09 09:18:20|20555.36|20435.36|20550.13|20430.13|20555.36|20435.36|20550.13|20430.13|10
1631179110000|2021-09-09 09:18:30|20549.79|20429.79|20544.02|20424.02|20549.79|20429.79|20544.02|20424.02|10
1631179120000|2021-09-09 09:18:40|20542.87|20422.87|20540.02|20420.02|20542.87|20422.87|20540.02|20420.02|10
1631179130000|2021-09-09 09:18:50|20540.15|20420.15|20539.69|20419.69|20540.15|20420.15|20539.31|20419.31|9
1631179140000|2021-09-09 09:19:00|20539.79|20419.79|20544.43|20424.43|20544.43|20424.43|20539.79|20419.79|10
1631179150000|2021-09-09 09:19:10|20545.49|20425.49|20543.8|20423.8|20547.46|20427.46|20543.59|20423.59|10
1631179160000|2021-09-09 09:19:20|20543.25|20423.25|20537.93|20417.93|20543.25|20423.25|20537.93|20417.93|10
1631179170000|2021-09-09 09:19:30|20537.56|20417.56|20533.65|20413.65|20538.13|20418.13|20533.65|20413.65|8
1631179180000|2021-09-09 09:19:40|20533.36|20413.36|20527.08|20407.08|20533.36|20413.36|20527.08|20407.08|10
1631179190000|2021-09-09 09:19:50|20525.67|20405.67|20518.1|20398.1|20525.67|20405.67|20517.86|20397.86|10
1631179200000|2021-09-09 09:20:00|20517.3|20397.3|20516.65|20396.65|20517.3|20397.3|20514.67|20394.67|10
1631179210000|2021-09-09 09:20:10|20516.83|20396.83|20513.7|20393.7|20517.25|20397.25|20513.7|20393.7|10
1631179220000|2021-09-09 09:20:20|20514.97|20394.97|20513.79|20393.79|20514.97|20394.97|20512.48|20392.48|10
1631179230000|2021-09-09 09:20:30|20513.76|20393.76|20512.98|20392.98|20513.81|20393.81|20512.6|20392.6|10
1631179240000|2021-09-09 09:20:40|20512.51|20392.51|20510.01|20390.01|20512.51|20392.51|20509.98|20389.98|10
1631179250000|2021-09-09 09:20:50|20509.34|20389.34|20505.37|20385.37|20510.15|20390.15|20504.23|20384.23|10
1631179260000|2021-09-09 09:21:00|20505.04|20385.04|20503.96|20383.96|20505.04|20385.04|20503.68|20383.68|10
1631179270000|2021-09-09 09:21:10|20503.87|20383.87|20499.87|20379.87|20503.87|20383.87|20499.87|20379.87|9
1631179280000|2021-09-09 09:21:20|20499.58|20379.58|20498.25|20378.25|20499.65|20379.65|20497.84|20377.84|10
1631179290000|2021-09-09 09:21:30|20498.84|20378.84|20501.13|20381.13|20501.21|20381.21|20498.84|20378.84|10
1631179300000|2021-09-09 09:21:40|20501.64|20381.64|20498.42|20378.42|20501.82|20381.82|20498.42|20378.42|10
1631179310000|2021-09-09 09:21:50|20497.27|20377.27|20493.54|20373.54|20497.27|20377.27|20493.54|20373.54|10
1631179320000|2021-09-09 09:22:00|20492.9|20372.9|20487.5|20367.5|20492.9|20372.9|20487.5|20367.5|10
1631179330000|2021-09-09 09:22:10|20486.45|20366.45|20490.13|20370.13|20490.13|20370.13|20486.16|20366.16|10
1631179340000|2021-09-09 09:22:20|20490.25|20370.25|20488.24|20368.24|20490.25|20370.25|20488.1|20368.1|10
1631179350000|2021-09-09 09:22:30|20488.72|20368.72|20489.32|20369.32|20489.36|20369.36|20488.53|20368.53|10
1631179360000|2021-09-09 09:22:40|20489.9|20369.9|20492|20372|20492.05|20372.05|20489.9|20369.9|10
1631179370000|2021-09-09 09:22:50|20491.57|20371.57|20490.1|20370.1|20491.57|20371.57|20489.51|20369.51|10
1631179380000|2021-09-09 09:23:00|20490.41|20370.41|20489.44|20369.44|20491.24|20371.24|20489.32|20369.32|10
1631179390000|2021-09-09 09:23:10|20488.8|20368.8|20490.19|20370.19|20490.19|20370.19|20488.74|20368.74|8
1631179400000|2021-09-09 09:23:20|20490.99|20370.99|20496.7|20376.7|20497.18|20377.18|20490.99|20370.99|10
1631179410000|2021-09-09 09:23:30|20497.17|20377.17|20494.09|20374.09|20498.29|20378.29|20494.09|20374.09|10
1631179420000|2021-09-09 09:23:40|20493.76|20373.76|20493.43|20373.43|20494.77|20374.77|20493.43|20373.43|10
1631179430000|2021-09-09 09:23:50|20493.66|20373.66|20494.31|20374.31|20494.4|20374.4|20492.13|20372.13|10
1631179440000|2021-09-09 09:24:00|20494.39|20374.39|20495.35|20375.35|20495.91|20375.91|20494.39|20374.39|9
1631179450000|2021-09-09 09:24:10|20495.42|20375.42|20495.46|20375.46|20495.76|20375.76|20495.25|20375.25|8
1631179460000|2021-09-09 09:24:20|20495.69|20375.69|20497.13|20377.13|20497.13|20377.13|20495.36|20375.36|10
1631179470000|2021-09-09 09:24:30|20497.1|20377.1|20498.67|20378.67|20498.67|20378.67|20495.91|20375.91|10
1631179480000|2021-09-09 09:24:40|20498.83|20378.83|20500.16|20380.16|20500.16|20380.16|20497.98|20377.98|10
1631179490000|2021-09-09 09:24:50|20500.3|20380.3|20503.57|20383.57|20503.57|20383.57|20500.15|20380.15|9
1631179500000|2021-09-09 09:25:00|20504.84|20384.84|20505.97|20385.97|20506.05|20386.05|20504.84|20384.84|9
1631179510000|2021-09-09 09:25:10|20505.71|20385.71|20507.24|20387.24|20507.24|20387.24|20505.71|20385.71|8
1631179520000|2021-09-09 09:25:20|20506.19|20386.19|20509.28|20389.28|20509.32|20389.32|20506.19|20386.19|10
1631179530000|2021-09-09 09:25:30|20509.46|20389.46|20505.43|20385.43|20509.46|20389.46|20505.43|20385.43|9
1631179540000|2021-09-09 09:25:40|20505.39|20385.39|20502.16|20382.16|20505.39|20385.39|20502.16|20382.16|9
1631179550000|2021-09-09 09:25:50|20501.83|20381.83|20501.89|20381.89|20501.89|20381.89|20500.76|20380.76|10
1631179560000|2021-09-09 09:26:00|20501.16|20381.16|20495.85|20375.85|20501.16|20381.16|20495.85|20375.85|10
1631179570000|2021-09-09 09:26:10|20495.34|20375.34|20495.34|20375.34|20495.57|20375.57|20494.77|20374.77|10
1631179580000|2021-09-09 09:26:20|20495.46|20375.46|20493.66|20373.66|20495.84|20375.84|20493.66|20373.66|9
1631179590000|2021-09-09 09:26:30|20493.6|20373.6|20490.14|20370.14|20493.6|20373.6|20490.14|20370.14|10
1631179600000|2021-09-09 09:26:40|20490.08|20370.08|20485.24|20365.24|20490.25|20370.25|20485.24|20365.24|10
1631179610000|2021-09-09 09:26:50|20485|20365|20483.78|20363.78|20485|20365|20483.65|20363.65|10
1631179620000|2021-09-09 09:27:00|20483.8|20363.8|20475.36|20355.36|20483.8|20363.8|20475.36|20355.36|10
1631179630000|2021-09-09 09:27:10|20475.72|20355.72|20470.32|20350.32|20475.72|20355.72|20470.32|20350.32|10
1631179640000|2021-09-09 09:27:20|20470.13|20350.13|20469.34|20349.34|20470.13|20350.13|20469.34|20349.34|9
1631179650000|2021-09-09 09:27:30|20469.78|20349.78|20468.95|20348.95|20469.78|20349.78|20468.95|20348.95|10
1631179660000|2021-09-09 09:27:40|20469.03|20349.03|20463.2|20343.2|20469.03|20349.03|20462.92|20342.92|9
1631179670000|2021-09-09 09:27:50|20463.07|20343.07|20460.24|20340.24|20463.07|20343.07|20460.24|20340.24|10
1631179680000|2021-09-09 09:28:00|20459.92|20339.92|20457.42|20337.42|20459.92|20339.92|20456.62|20336.62|10
1631179690000|2021-09-09 09:28:10|20457.13|20337.13|20458.07|20338.07|20459.55|20339.55|20456.87|20336.87|10
1631179700000|2021-09-09 09:28:20|20457.93|20337.93|20459.88|20339.88|20459.88|20339.88|20457.93|20337.93|10
1631179710000|2021-09-09 09:28:30|20461.31|20341.31|20463.05|20343.05|20463.07|20343.07|20461.22|20341.22|10
1631179720000|2021-09-09 09:28:40|20463.31|20343.31|20467.92|20347.92|20467.92|20347.92|20463.31|20343.31|10
1631179730000|2021-09-09 09:28:50|20468.53|20348.53|20469.23|20349.23|20469.95|20349.95|20468.53|20348.53|10
1631179740000|2021-09-09 09:29:00|20469.17|20349.17|20470.34|20350.34|20471.43|20351.43|20469.17|20349.17|10
1631179750000|2021-09-09 09:29:10|20470.35|20350.35|20471.54|20351.54|20471.54|20351.54|20469.64|20349.64|10
1631179760000|2021-09-09 09:29:20|20472.06|20352.06|20476.96|20356.96|20476.96|20356.96|20472.06|20352.06|10
1631179770000|2021-09-09 09:29:30|20477.19|20357.19|20481.99|20361.99|20481.99|20361.99|20477.19|20357.19|10
1631179780000|2021-09-09 09:29:40|20482.02|20362.02|20485.63|20365.63|20485.63|20365.63|20482.02|20362.02|10
1631179790000|2021-09-09 09:29:50|20485.75|20365.75|20487.07|20367.07|20487.67|20367.67|20485.75|20365.75|10
1631179800000|2021-09-09 09:30:00|20487.1|20367.1|20489.53|20369.53|20489.53|20369.53|20485.14|20365.14|10
1631179810000|2021-09-09 09:30:10|20490.08|20370.08|20495.44|20375.44|20495.44|20375.44|20490.08|20370.08|10
1631179820000|2021-09-09 09:30:20|20495.65|20375.65|20499.54|20379.54|20499.84|20379.84|20495.65|20375.65|10
1631179830000|2021-09-09 09:30:30|20499.44|20379.44|20499.63|20379.63|20499.82|20379.82|20499.21|20379.21|10
1631179840000|2021-09-09 09:30:40|20499.52|20379.52|20500.06|20380.06|20500.82|20380.82|20499.52|20379.52|10
1631179850000|2021-09-09 09:30:50|20500.05|20380.05|20500.2|20380.2|20501.44|20381.44|20500.05|20380.05|10
1631179860000|2021-09-09 09:31:00|20500.29|20380.29|20501.37|20381.37|20501.63|20381.63|20500.29|20380.29|10
1631179870000|2021-09-09 09:31:10|20501.48|20381.48|20499.69|20379.69|20501.97|20381.97|20499.58|20379.58|10
1631179880000|2021-09-09 09:31:20|20499.85|20379.85|20497.67|20377.67|20500.6|20380.6|20497.67|20377.67|10
1631179890000|2021-09-09 09:31:30|20496.28|20376.28|20491.6|20371.6|20497.32|20377.32|20491.6|20371.6|9
1631179900000|2021-09-09 09:31:40|20492.04|20372.04|20486.42|20366.42|20492.04|20372.04|20486.42|20366.42|10
1631179910000|2021-09-09 09:31:50|20485.67|20365.67|20481.96|20361.96|20485.67|20365.67|20481.96|20361.96|10
1631179920000|2021-09-09 09:32:00|20481.58|20361.58|20476.2|20356.2|20481.58|20361.58|20476.2|20356.2|10
1631179930000|2021-09-09 09:32:10|20476.36|20356.36|20471.88|20351.88|20476.42|20356.42|20471.88|20351.88|9
1631179940000|2021-09-09 09:32:20|20471.7|20351.7|20468.66|20348.66|20471.7|20351.7|20468.66|20348.66|10
1631179950000|2021-09-09 09:32:30|20468.06|20348.06|20466.32|20346.32|20468.06|20348.06|20465.96|20345.96|9
1631179960000|2021-09-09 09:32:40|20466.2|20346.2|20465.24|20345.24|20466.2|20346.2|20464.92|20344.92|9
1631179970000|2021-09-09 09:32:50|20465.45|20345.45|20466.13|20346.13|20466.56|20346.56|20465.45|20345.45|10
1631179980000|2021-09-09 09:33:00|20466.54|20346.54|20465.12|20345.12|20467|20347|20465.12|20345.12|10
1631179990000|2021-09-09 09:33:10|20464.77|20344.77|20464.64|20344.64|20465.32|20345.32|20462.81|20342.81|10
1631180000000|2021-09-09 09:33:20|20464.62|20344.62|20465.39|20345.39|20465.39|20345.39|20464.35|20344.35|10
1631180010000|2021-09-09 09:33:30|20466.41|20346.41|20468.27|20348.27|20469.31|20349.31|20466.24|20346.24|9
1631180020000|2021-09-09 09:33:40|20470.37|20350.37|20469.94|20349.94|20471.38|20351.38|20469.94|20349.94|10
1631180030000|2021-09-09 09:33:50|20470.56|20350.56|20473.81|20353.81|20473.81|20353.81|20470.56|20350.56|8
1631180040000|2021-09-09 09:34:00|20473.84|20353.84|20473.37|20353.37|20475.04|20355.04|20473.37|20353.37|10
1631180050000|2021-09-09 09:34:10|20473.43|20353.43|20474.94|20354.94|20474.94|20354.94|20473.36|20353.36|10
1631180060000|2021-09-09 09:34:20|20474.95|20354.95|20477.36|20357.36|20477.36|20357.36|20474.77|20354.77|10
1631180070000|2021-09-09 09:34:30|20478|20358|20482.1|20362.1|20482.1|20362.1|20478|20358|10
1631180080000|2021-09-09 09:34:40|20482.09|20362.09|20482.15|20362.15|20482.28|20362.28|20480.66|20360.66|10
1631180090000|2021-09-09 09:34:50|20482.54|20362.54|20484.87|20364.87|20484.92|20364.92|20482.5|20362.5|10
1631180100000|2021-09-09 09:35:00|20485.19|20365.19|20486.94|20366.94|20487.9|20367.9|20485.19|20365.19|10
1631180110000|2021-09-09 09:35:10|20486.53|20366.53|20486.06|20366.06|20487.25|20367.25|20486.06|20366.06|10
1631180120000|2021-09-09 09:35:20|20486.01|20366.01|20485.02|20365.02|20486.19|20366.19|20484.95|20364.95|9
1631180130000|2021-09-09 09:35:30|20486.01|20366.01|20481.2|20361.2|20486.01|20366.01|20481.03|20361.03|9
1631180140000|2021-09-09 09:35:40|20481.79|20361.79|20480.13|20360.13|20482.03|20362.03|20480.13|20360.13|10
1631180150000|2021-09-09 09:35:50|20481.53|20361.53|20475.31|20355.31|20481.53|20361.53|20475.31|20355.31|10
1631180160000|2021-09-09 09:36:00|20475.37|20355.37|20471.3|20351.3|20475.37|20355.37|20471.3|20351.3|10
1631180170000|2021-09-09 09:36:10|20470.79|20350.79|20466.57|20346.57|20470.79|20350.79|20466.52|20346.52|10
1631180180000|2021-09-09 09:36:20|20466.7|20346.7|20462.77|20342.77|20466.7|20346.7|20462.77|20342.77|10
1631180190000|2021-09-09 09:36:30|20462.45|20342.45|20456.65|20336.65|20462.45|20342.45|20456.65|20336.65|10
1631180200000|2021-09-09 09:36:40|20455.9|20335.9|20457.89|20337.89|20457.89|20337.89|20455.63|20335.63|10
1631180210000|2021-09-09 09:36:50|20456.85|20336.85|20455.45|20335.45|20456.85|20336.85|20454.91|20334.91|10
1631180220000|2021-09-09 09:37:00|20454.95|20334.95|20453.13|20333.13|20455.42|20335.42|20452.67|20332.67|10
1631180230000|2021-09-09 09:37:10|20453.48|20333.48|20452.21|20332.21|20453.48|20333.48|20452.21|20332.21|10
1631180240000|2021-09-09 09:37:20|20452.22|20332.22|20449.6|20329.6|20452.22|20332.22|20449.42|20329.42|10
1631180250000|2021-09-09 09:37:30|20450.02|20330.02|20451.21|20331.21|20451.3|20331.3|20450.02|20330.02|9
1631180260000|2021-09-09 09:37:40|20450.3|20330.3|20456.73|20336.73|20456.73|20336.73|20450.3|20330.3|10
1631180270000|2021-09-09 09:37:50|20457.75|20337.75|20454.59|20334.59|20457.93|20337.93|20454.59|20334.59|10
1631180280000|2021-09-09 09:38:00|20453.33|20333.33|20451.97|20331.97|20453.33|20333.33|20451.51|20331.51|10
1631180290000|2021-09-09 09:38:10|20451.47|20331.47|20449.2|20329.2|20451.83|20331.83|20449.2|20329.2|10
1631180300000|2021-09-09 09:38:20|20448.99|20328.99|20449.25|20329.25|20449.25|20329.25|20448.18|20328.18|10
1631180310000|2021-09-09 09:38:30|20449.34|20329.34|20449.61|20329.61|20450.76|20330.76|20449.28|20329.28|10
1631180320000|2021-09-09 09:38:40|20449.23|20329.23|20447.91|20327.91|20449.29|20329.29|20447.87|20327.87|10
1631180330000|2021-09-09 09:38:50|20448.23|20328.23|20451.59|20331.59|20451.59|20331.59|20448.23|20328.23|10
1631180340000|2021-09-09 09:39:00|20452.53|20332.53|20457.02|20337.02|20457.02|20337.02|20452.49|20332.49|10
1631180350000|2021-09-09 09:39:10|20456.07|20336.07|20458.83|20338.83|20459.07|20339.07|20455.82|20335.82|9
1631180360000|2021-09-09 09:39:20|20458.87|20338.87|20462.47|20342.47|20462.47|20342.47|20458.87|20338.87|10
1631180370000|2021-09-09 09:39:30|20462.53|20342.53|20464.55|20344.55|20464.57|20344.57|20462.53|20342.53|10
1631180380000|2021-09-09 09:39:40|20465.05|20345.05|20464.99|20344.99|20467.07|20347.07|20464.98|20344.98|10
1631180390000|2021-09-09 09:39:50|20466.03|20346.03|20462.89|20342.89|20466.03|20346.03|20462.89|20342.89|10
1631180400000|2021-09-09 09:40:00|20462.97|20342.97|20464.99|20344.99|20464.99|20344.99|20462.97|20342.97|10
1631180410000|2021-09-09 09:40:10|20463.78|20343.78|20455.01|20335.01|20463.78|20343.78|20455.01|20335.01|10
1631180420000|2021-09-09 09:40:20|20454.67|20334.67|20449.66|20329.66|20455.13|20335.13|20449.66|20329.66|10
1631180430000|2021-09-09 09:40:30|20448.85|20328.85|20448.26|20328.26|20448.85|20328.85|20447.39|20327.39|10
1631180440000|2021-09-09 09:40:40|20447.57|20327.57|20447.55|20327.55|20448.2|20328.2|20447.55|20327.55|9
1631180450000|2021-09-09 09:40:50|20447.3|20327.3|20439.01|20319.01|20447.34|20327.34|20438.85|20318.85|9
1631180460000|2021-09-09 09:41:00|20438.88|20318.88|20437.66|20317.66|20440.76|20320.76|20437.66|20317.66|10
1631180470000|2021-09-09 09:41:10|20436.87|20316.87|20430.01|20310.01|20436.87|20316.87|20430.01|20310.01|10
1631180480000|2021-09-09 09:41:20|20430.08|20310.08|20431.55|20311.55|20431.84|20311.84|20430.08|20310.08|10
1631180490000|2021-09-09 09:41:30|20431.33|20311.33|20429.17|20309.17|20432.21|20312.21|20429.17|20309.17|10
1631180500000|2021-09-09 09:41:40|20428.81|20308.81|20424.38|20304.38|20429.51|20309.51|20422.36|20302.36|10
1631180510000|2021-09-09 09:41:50|20424.58|20304.58|20423.95|20303.95|20425.35|20305.35|20423.95|20303.95|10
1631180520000|2021-09-09 09:42:00|20424.06|20304.06|20421.88|20301.88|20424.06|20304.06|20421.88|20301.88|10
1631180530000|2021-09-09 09:42:10|20421.89|20301.89|20416.63|20296.63|20422.08|20302.08|20416.04|20296.04|10
1631180540000|2021-09-09 09:42:20|20416.49|20296.49|20418.54|20298.54|20419.3|20299.3|20416.49|20296.49|10
1631180550000|2021-09-09 09:42:30|20418.87|20298.87|20417.26|20297.26|20419.8|20299.8|20417.15|20297.15|10
1631180560000|2021-09-09 09:42:40|20417.04|20297.04|20415.74|20295.74|20417.04|20297.04|20415.23|20295.23|10
1631180570000|2021-09-09 09:42:50|20415.35|20295.35|20415.35|20295.35|20415.52|20295.52|20414.22|20294.22|10
1631180580000|2021-09-09 09:43:00|20415.47|20295.47|20418.63|20298.63|20421.29|20301.29|20415.47|20295.47|10
1631180590000|2021-09-09 09:43:10|20418.85|20298.85|20425.4|20305.4|20425.48|20305.48|20418.85|20298.85|10
1631180600000|2021-09-09 09:43:20|20425.24|20305.24|20424.7|20304.7|20425.64|20305.64|20424.6|20304.6|10
1631180610000|2021-09-09 09:43:30|20423.75|20303.75|20423.93|20303.93|20424.3|20304.3|20423.15|20303.15|10
1631180620000|2021-09-09 09:43:40|20424.31|20304.31|20423.62|20303.62|20425.14|20305.14|20423.62|20303.62|10
1631180630000|2021-09-09 09:43:50|20423.03|20303.03|20421.89|20301.89|20424.28|20304.28|20421.81|20301.81|10
1631180640000|2021-09-09 09:44:00|20421.72|20301.72|20423.05|20303.05|20423.05|20303.05|20421.72|20301.72|10
1631180650000|2021-09-09 09:44:10|20422.86|20302.86|20427.58|20307.58|20427.58|20307.58|20422.86|20302.86|10
1631180660000|2021-09-09 09:44:20|20429.62|20309.62|20431.46|20311.46|20431.48|20311.48|20429.62|20309.62|10
1631180670000|2021-09-09 09:44:30|20431.6|20311.6|20434.48|20314.48|20434.48|20314.48|20431.56|20311.56|10
1631180680000|2021-09-09 09:44:40|20435.04|20315.04|20439.51|20319.51|20439.51|20319.51|20435.04|20315.04|8
1631180690000|2021-09-09 09:44:50|20439.85|20319.85|20440.17|20320.17|20441.24|20321.24|20439.51|20319.51|9
1631180700000|2021-09-09 09:45:00|20439.55|20319.55|20441.77|20321.77|20442.38|20322.38|20439.55|20319.55|10
1631180710000|2021-09-09 09:45:10|20441.54|20321.54|20439.03|20319.03|20441.54|20321.54|20439.03|20319.03|10
1631180720000|2021-09-09 09:45:20|20438.93|20318.93|20440.52|20320.52|20440.52|20320.52|20438.78|20318.78|10
1631180730000|2021-09-09 09:45:30|20440.07|20320.07|20440.03|20320.03|20441.63|20321.63|20439.53|20319.53|10
1631180740000|2021-09-09 09:45:40|20439.84|20319.84|20437.89|20317.89|20441.35|20321.35|20437.89|20317.89|10
1631180750000|2021-09-09 09:45:50|20437.84|20317.84|20432.93|20312.93|20437.84|20317.84|20432.93|20312.93|10
1631180760000|2021-09-09 09:46:00|20432.19|20312.19|20426.39|20306.39|20432.42|20312.42|20426.39|20306.39|10
1631180770000|2021-09-09 09:46:10|20424.36|20304.36|20419.63|20299.63|20424.36|20304.36|20418.4|20298.4|10
1631180780000|2021-09-09 09:46:20|20418.53|20298.53|20420.8|20300.8|20420.8|20300.8|20418.53|20298.53|10
1631180790000|2021-09-09 09:46:30|20421.31|20301.31|20423.92|20303.92|20423.92|20303.92|20421|20301|10
1631180800000|2021-09-09 09:46:40|20424.07|20304.07|20424.22|20304.22|20425.24|20305.24|20423.84|20303.84|10
1631180810000|2021-09-09 09:46:50|20424.17|20304.17|20425.73|20305.73|20425.73|20305.73|20423.9|20303.9|10
1631180820000|2021-09-09 09:47:00|20425.62|20305.62|20424.92|20304.92|20425.62|20305.62|20423.82|20303.82|10
1631180830000|2021-09-09 09:47:10|20425.39|20305.39|20426.58|20306.58|20426.9|20306.9|20425.39|20305.39|10
1631180840000|2021-09-09 09:47:20|20427.17|20307.17|20429.38|20309.38|20429.38|20309.38|20426.98|20306.98|10
1631180850000|2021-09-09 09:47:30|20428.83|20308.83|20431.65|20311.65|20431.65|20311.65|20428.74|20308.74|10
1631180860000|2021-09-09 09:47:40|20431.68|20311.68|20432.21|20312.21|20432.21|20312.21|20430.75|20310.75|10
1631180870000|2021-09-09 09:47:50|20432.3|20312.3|20435.71|20315.71|20435.71|20315.71|20432.3|20312.3|10
1631180880000|2021-09-09 09:48:00|20436.36|20316.36|20436.71|20316.71|20437.41|20317.41|20436.36|20316.36|10
1631180890000|2021-09-09 09:48:10|20437.82|20317.82|20447.62|20327.62|20447.69|20327.69|20437.77|20317.77|10
1631180900000|2021-09-09 09:48:20|20447.94|20327.94|20454.1|20334.1|20454.1|20334.1|20447.63|20327.63|10
1631180910000|2021-09-09 09:48:30|20454.36|20334.36|20458.52|20338.52|20458.65|20338.65|20454.35|20334.35|10
1631180920000|2021-09-09 09:48:40|20460.43|20340.43|20457.27|20337.27|20461.92|20341.92|20457.27|20337.27|10
1631180930000|2021-09-09 09:48:50|20456.36|20336.36|20458.45|20338.45|20458.45|20338.45|20456.1|20336.1|10
1631180940000|2021-09-09 09:49:00|20458.91|20338.91|20460.64|20340.64|20460.64|20340.64|20457.55|20337.55|10
1631180950000|2021-09-09 09:49:10|20458.89|20338.89|20458.3|20338.3|20459.93|20339.93|20458.28|20338.28|9
1631180960000|2021-09-09 09:49:20|20457.05|20337.05|20453.77|20333.77|20457.14|20337.14|20453.77|20333.77|10
1631180970000|2021-09-09 09:49:30|20453.5|20333.5|20450.24|20330.24|20453.51|20333.51|20450.24|20330.24|10
1631180980000|2021-09-09 09:49:40|20451.84|20331.84|20451.85|20331.85|20452.25|20332.25|20451.11|20331.11|10
1631180990000|2021-09-09 09:49:50|20451.45|20331.45|20452.63|20332.63|20452.63|20332.63|20450.39|20330.39|10
1631181000000|2021-09-09 09:50:00|20452.71|20332.71|20455.43|20335.43|20455.81|20335.81|20452.43|20332.43|10
1631181010000|2021-09-09 09:50:10|20455.62|20335.62|20459.98|20339.98|20459.98|20339.98|20455.62|20335.62|10
1631181020000|2021-09-09 09:50:20|20460.59|20340.59|20469.19|20349.19|20469.76|20349.76|20460.59|20340.59|10
1631181030000|2021-09-09 09:50:30|20468.2|20348.2|20469.74|20349.74|20469.74|20349.74|20468.06|20348.06|10
1631181040000|2021-09-09 09:50:40|20470.71|20350.71|20474.48|20354.48|20474.48|20354.48|20470.45|20350.45|10
1631181050000|2021-09-09 09:50:50|20474.82|20354.82|20474.45|20354.45|20476.16|20356.16|20473.97|20353.97|9
1631181060000|2021-09-09 09:51:00|20474.52|20354.52|20474.88|20354.88|20475.98|20355.98|20473.89|20353.89|10
1631181070000|2021-09-09 09:51:10|20474.85|20354.85|20473.92|20353.92|20474.85|20354.85|20473.64|20353.64|10
1631181080000|2021-09-09 09:51:20|20473.7|20353.7|20470.85|20350.85|20473.94|20353.94|20470.85|20350.85|9
1631181090000|2021-09-09 09:51:30|20470.03|20350.03|20465.31|20345.31|20470.03|20350.03|20465.17|20345.17|9
1631181100000|2021-09-09 09:51:40|20465.16|20345.16|20462.58|20342.58|20465.16|20345.16|20462.58|20342.58|10
1631181110000|2021-09-09 09:51:50|20462.48|20342.48|20454.89|20334.89|20462.48|20342.48|20454.89|20334.89|9
1631181120000|2021-09-09 09:52:00|20454.13|20334.13|20452.38|20332.38|20454.13|20334.13|20452.38|20332.38|10
1631181130000|2021-09-09 09:52:10|20451.08|20331.08|20440.21|20320.21|20451.08|20331.08|20440.21|20320.21|10
1631181140000|2021-09-09 09:52:20|20437.94|20317.94|20421.15|20301.15|20437.94|20317.94|20421.15|20301.15|10
1631181150000|2021-09-09 09:52:30|20420.4|20300.4|20395.86|20275.86|20420.4|20300.4|20395.86|20275.86|10
1631181160000|2021-09-09 09:52:40|20396.15|20276.15|20391.89|20271.89|20396.15|20276.15|20391.03|20271.03|10
1631181170000|2021-09-09 09:52:50|20388.35|20268.35|20376.06|20256.06|20388.35|20268.35|20376.06|20256.06|10
1631181180000|2021-09-09 09:53:00|20378.33|20258.33|20378.75|20258.75|20381.12|20261.12|20377.43|20257.43|10
1631181190000|2021-09-09 09:53:10|20378.56|20258.56|20379.62|20259.62|20379.62|20259.62|20377.86|20257.86|10
1631181200000|2021-09-09 09:53:20|20379.86|20259.86|20389.72|20269.72|20389.72|20269.72|20379.83|20259.83|10
1631181210000|2021-09-09 09:53:30|20390.87|20270.87|20403.85|20283.85|20403.85|20283.85|20390.87|20270.87|10
1631181220000|2021-09-09 09:53:40|20404.08|20284.08|20404.66|20284.66|20406.2|20286.2|20403.67|20283.67|10
1631181230000|2021-09-09 09:53:50|20405.99|20285.99|20405.96|20285.96|20406.79|20286.79|20404.49|20284.49|9
1631181240000|2021-09-09 09:54:00|20406.57|20286.57|20405.28|20285.28|20407.11|20287.11|20404.27|20284.27|10
1631181250000|2021-09-09 09:54:10|20406.06|20286.06|20411.81|20291.81|20411.81|20291.81|20406.05|20286.05|10
1631181260000|2021-09-09 09:54:20|20413.77|20293.77|20425.84|20305.84|20425.84|20305.84|20413.77|20293.77|10
1631181270000|2021-09-09 09:54:30|20425.5|20305.5|20440.03|20320.03|20440.03|20320.03|20425.5|20305.5|10
1631181280000|2021-09-09 09:54:40|20446.56|20326.56|20468.9|20348.9|20468.9|20348.9|20446.56|20326.56|10
1631181290000|2021-09-09 09:54:50|20470.98|20350.98|20484.31|20364.31|20484.31|20364.31|20469.79|20349.79|10
1631181300000|2021-09-09 09:55:00|20486.21|20366.21|20474.4|20354.4|20486.21|20366.21|20474.4|20354.4|10
1631181310000|2021-09-09 09:55:10|20472.36|20352.36|20465.99|20345.99|20472.36|20352.36|20465.94|20345.94|10
1631181320000|2021-09-09 09:55:20|20466.35|20346.35|20470.54|20350.54|20470.54|20350.54|20466.35|20346.35|10
1631181330000|2021-09-09 09:55:30|20470.15|20350.15|20472.55|20352.55|20472.92|20352.92|20470.15|20350.15|10
1631181340000|2021-09-09 09:55:40|20474.51|20354.51|20482.14|20362.14|20482.24|20362.24|20474.51|20354.51|10
1631181350000|2021-09-09 09:55:50|20478.4|20358.4|20469.14|20349.14|20478.4|20358.4|20469.14|20349.14|10
1631181360000|2021-09-09 09:56:00|20468.62|20348.62|20458.85|20338.85|20468.62|20348.62|20458.85|20338.85|10
1631181370000|2021-09-09 09:56:10|20458.48|20338.48|20448.33|20328.33|20458.48|20338.48|20448.33|20328.33|10
1631181380000|2021-09-09 09:56:20|20447.73|20327.73|20444.84|20324.84|20448.12|20328.12|20443.88|20323.88|10
1631181390000|2021-09-09 09:56:30|20444.9|20324.9|20441.88|20321.88|20444.9|20324.9|20441.88|20321.88|10
1631181400000|2021-09-09 09:56:40|20440.67|20320.67|20437.91|20317.91|20440.92|20320.92|20437.91|20317.91|10
1631181410000|2021-09-09 09:56:50|20437.54|20317.54|20433.26|20313.26|20439.08|20319.08|20433.26|20313.26|10
1631181420000|2021-09-09 09:57:00|20433.24|20313.24|20428.68|20308.68|20433.24|20313.24|20428.68|20308.68|10
1631181430000|2021-09-09 09:57:10|20430.28|20310.28|20431.43|20311.43|20431.43|20311.43|20429.95|20309.95|10
1631181440000|2021-09-09 09:57:20|20431.08|20311.08|20422.4|20302.4|20431.08|20311.08|20422.4|20302.4|10
1631181450000|2021-09-09 09:57:30|20422.76|20302.76|20419.73|20299.73|20422.76|20302.76|20419.73|20299.73|10
1631181460000|2021-09-09 09:57:40|20419.49|20299.49|20411.71|20291.71|20419.49|20299.49|20411.64|20291.64|10
1631181470000|2021-09-09 09:57:50|20411.09|20291.09|20400.44|20280.44|20411.09|20291.09|20400.44|20280.44|10
1631181480000|2021-09-09 09:58:00|20401.49|20281.49|20400.11|20280.11|20402.63|20282.63|20399.48|20279.48|10
1631181490000|2021-09-09 09:58:10|20400.09|20280.09|20401.7|20281.7|20401.93|20281.93|20399.7|20279.7|9
1631181500000|2021-09-09 09:58:20|20402.7|20282.7|20402.09|20282.09|20403.11|20283.11|20401.06|20281.06|9
1631181510000|2021-09-09 09:58:30|20403.9|20283.9|20403|20283|20404.56|20284.56|20402.99|20282.99|10
1631181520000|2021-09-09 09:58:40|20402.64|20282.64|20400.23|20280.23|20402.64|20282.64|20400.23|20280.23|9
1631181530000|2021-09-09 09:58:50|20400.21|20280.21|20399.97|20279.97|20400.45|20280.45|20399.63|20279.63|10
1631181540000|2021-09-09 09:59:00|20399.33|20279.33|20402.78|20282.78|20403.29|20283.29|20398.86|20278.86|10
1631181550000|2021-09-09 09:59:10|20402.84|20282.84|20402.13|20282.13|20402.84|20282.84|20400.33|20280.33|10
1631181560000|2021-09-09 09:59:20|20402.02|20282.02|20400.53|20280.53|20402.02|20282.02|20399.53|20279.53|10
1631181570000|2021-09-09 09:59:30|20400.88|20280.88|20401.54|20281.54|20402.03|20282.03|20400.56|20280.56|9
1631181580000|2021-09-09 09:59:40|20401.29|20281.29|20386.06|20266.06|20401.29|20281.29|20385.95|20265.95|10
1631181590000|2021-09-09 09:59:50|20386.43|20266.43|20379.35|20259.35|20386.43|20266.43|20379.35|20259.35|10
1631181600000|2021-09-09 10:00:00|20378.54|20258.54|20374.11|20254.11|20378.54|20258.54|20374.04|20254.04|10
1631181610000|2021-09-09 10:00:10|20373.87|20253.87|20372.91|20252.91|20373.87|20253.87|20372.49|20252.49|10
1631181620000|2021-09-09 10:00:20|20373.54|20253.54|20375.42|20255.42|20377.51|20257.51|20373.54|20253.54|9
1631181630000|2021-09-09 10:00:30|20376.16|20256.16|20378.1|20258.1|20378.1|20258.1|20376.16|20256.16|10
1631181640000|2021-09-09 10:00:40|20377.88|20257.88|20378.45|20258.45|20378.83|20258.83|20377.88|20257.88|10
1631181650000|2021-09-09 10:00:50|20377.18|20257.18|20379.56|20259.56|20379.56|20259.56|20376.92|20256.92|10
1631181660000|2021-09-09 10:01:00|20379.84|20259.84|20380.91|20260.91|20381.85|20261.85|20379.84|20259.84|10
1631181670000|2021-09-09 10:01:10|20381.14|20261.14|20386.22|20266.22|20386.22|20266.22|20380.65|20260.65|10
1631181680000|2021-09-09 10:01:20|20386.41|20266.41|20386.37|20266.37|20386.46|20266.46|20385.67|20265.67|10
1631181690000|2021-09-09 10:01:30|20386.18|20266.18|20384.27|20264.27|20386.26|20266.26|20384.27|20264.27|10
1631181700000|2021-09-09 10:01:40|20385.26|20265.26|20381.85|20261.85|20385.72|20265.72|20381.85|20261.85|10
1631181710000|2021-09-09 10:01:50|20381.81|20261.81|20379.03|20259.03|20381.81|20261.81|20379.03|20259.03|10
1631181720000|2021-09-09 10:02:00|20380.16|20260.16|20375.36|20255.36|20380.19|20260.19|20375.36|20255.36|10
1631181730000|2021-09-09 10:02:10|20375.09|20255.09|20372.22|20252.22|20375.32|20255.32|20372.22|20252.22|10
1631181740000|2021-09-09 10:02:20|20372.18|20252.18|20371.29|20251.29|20372.81|20252.81|20370.56|20250.56|10
1631181750000|2021-09-09 10:02:30|20371.32|20251.32|20368.47|20248.47|20371.32|20251.32|20368.47|20248.47|10
1631181760000|2021-09-09 10:02:40|20368.05|20248.05|20367.35|20247.35|20369.09|20249.09|20367.07|20247.07|10
1631181770000|2021-09-09 10:02:50|20366.48|20246.48|20361.59|20241.59|20367.23|20247.23|20361.59|20241.59|10
1631181780000|2021-09-09 10:03:00|20361.29|20241.29|20356.7|20236.7|20361.29|20241.29|20356.7|20236.7|9
1631181790000|2021-09-09 10:03:10|20357.08|20237.08|20354.33|20234.33|20357.46|20237.46|20354.33|20234.33|10
1631181800000|2021-09-09 10:03:20|20354.38|20234.38|20352.82|20232.82|20354.47|20234.47|20352.82|20232.82|10
1631181810000|2021-09-09 10:03:30|20352.19|20232.19|20348.16|20228.16|20352.19|20232.19|20348.16|20228.16|10
1631181820000|2021-09-09 10:03:40|20347.46|20227.46|20342.38|20222.38|20347.46|20227.46|20342.38|20222.38|10
1631181830000|2021-09-09 10:03:50|20342.8|20222.8|20339.72|20219.72|20342.8|20222.8|20337.88|20217.88|10
1631181840000|2021-09-09 10:04:00|20339.65|20219.65|20333.9|20213.9|20339.65|20219.65|20333.9|20213.9|10
1631181850000|2021-09-09 10:04:10|20333.8|20213.8|20331|20211|20334.2|20214.2|20331|20211|10
1631181860000|2021-09-09 10:04:20|20331.2|20211.2|20330.31|20210.31|20331.2|20211.2|20328.87|20208.87|10
1631181870000|2021-09-09 10:04:30|20333|20213|20340|20220|20340|20220|20333|20213|10
1631181880000|2021-09-09 10:04:40|20339.44|20219.44|20337.9|20217.9|20340.83|20220.83|20337.54|20217.54|10
1631181890000|2021-09-09 10:04:50|20337.16|20217.16|20334.83|20214.83|20337.43|20217.43|20334.83|20214.83|10
1631181900000|2021-09-09 10:05:00|20334.55|20214.55|20318.8|20198.8|20334.55|20214.55|20318.8|20198.8|9
1631181910000|2021-09-09 10:05:10|20314.16|20194.16|20307.65|20187.65|20314.16|20194.16|20307.65|20187.65|10
1631181920000|2021-09-09 10:05:20|20307.09|20187.09|20301.91|20181.91|20307.23|20187.23|20301.47|20181.47|10
1631181930000|2021-09-09 10:05:30|20300.09|20180.09|20294.9|20174.9|20300.81|20180.81|20294.9|20174.9|10
1631181940000|2021-09-09 10:05:40|20294.97|20174.97|20284.89|20164.89|20294.97|20174.97|20284.89|20164.89|10
1631181950000|2021-09-09 10:05:50|20284.12|20164.12|20272.95|20152.95|20284.12|20164.12|20272.95|20152.95|10
1631181960000|2021-09-09 10:06:00|20271.69|20151.69|20269.35|20149.35|20272.1|20152.1|20269.17|20149.17|10
1631181970000|2021-09-09 10:06:10|20269.72|20149.72|20272.12|20152.12|20272.12|20152.12|20269.72|20149.72|10
1631181980000|2021-09-09 10:06:20|20271|20151|20272.05|20152.05|20274.2|20154.2|20271|20151|10
1631181990000|2021-09-09 10:06:30|20272.47|20152.47|20274.19|20154.19|20274.33|20154.33|20272.45|20152.45|10
1631182000000|2021-09-09 10:06:40|20273.53|20153.53|20268.7|20148.7|20273.71|20153.71|20268.7|20148.7|10
1631182010000|2021-09-09 10:06:50|20268.03|20148.03|20260.52|20140.52|20268.31|20148.31|20260.52|20140.52|10
1631182020000|2021-09-09 10:07:00|20260.43|20140.43|20252.92|20132.92|20260.43|20140.43|20252.92|20132.92|9
1631182030000|2021-09-09 10:07:10|20251.15|20131.15|20249.54|20129.54|20251.15|20131.15|20249.54|20129.54|10
1631182040000|2021-09-09 10:07:20|20249.32|20129.32|20243.17|20123.17|20249.32|20129.32|20243.17|20123.17|10
1631182050000|2021-09-09 10:07:30|20245.14|20125.14|20240.29|20120.29|20245.14|20125.14|20240.29|20120.29|10
1631182060000|2021-09-09 10:07:40|20240.09|20120.09|20241.72|20121.72|20241.72|20121.72|20238.59|20118.59|10
1631182070000|2021-09-09 10:07:50|20242.72|20122.72|20253.84|20133.84|20254.5|20134.5|20242.72|20122.72|10
1631182080000|2021-09-09 10:08:00|20254.36|20134.36|20258.81|20138.81|20258.81|20138.81|20253.32|20133.32|10
1631182090000|2021-09-09 10:08:10|20258.7|20138.7|20267.05|20147.05|20267.05|20147.05|20258.7|20138.7|10
1631182100000|2021-09-09 10:08:20|20268.38|20148.38|20272.01|20152.01|20272.01|20152.01|20268.03|20148.03|10
1631182110000|2021-09-09 10:08:30|20271.54|20151.54|20272.54|20152.54|20272.67|20152.67|20271.54|20151.54|10
1631182120000|2021-09-09 10:08:40|20271.47|20151.47|20274.44|20154.44|20274.44|20154.44|20271.47|20151.47|10
1631182130000|2021-09-09 10:08:50|20274.34|20154.34|20274.9|20154.9|20275.1|20155.1|20274.01|20154.01|10
1631182140000|2021-09-09 10:09:00|20275.57|20155.57|20274.72|20154.72|20275.57|20155.57|20273.93|20153.93|10
1631182150000|2021-09-09 10:09:10|20274.89|20154.89|20279.83|20159.83|20279.83|20159.83|20274.89|20154.89|10
1631182160000|2021-09-09 10:09:20|20279.93|20159.93|20280.76|20160.76|20280.88|20160.88|20279.93|20159.93|10
1631182170000|2021-09-09 10:09:30|20280.57|20160.57|20283.39|20163.39|20283.39|20163.39|20280.57|20160.57|10
1631182180000|2021-09-09 10:09:40|20283.51|20163.51|20284.74|20164.74|20284.74|20164.74|20282.61|20162.61|9
1631182190000|2021-09-09 10:09:50|20286.61|20166.61|20292.95|20172.95|20292.95|20172.95|20286.61|20166.61|10
1631182200000|2021-09-09 10:10:00|20292.67|20172.67|20292.79|20172.79|20292.79|20172.79|20290.46|20170.46|10
1631182210000|2021-09-09 10:10:10|20293.48|20173.48|20294.87|20174.87|20295.87|20175.87|20293.48|20173.48|10
1631182220000|2021-09-09 10:10:20|20294.74|20174.74|20294.54|20174.54|20295.61|20175.61|20294.54|20174.54|10
1631182230000|2021-09-09 10:10:30|20293.68|20173.68|20289.07|20169.07|20293.68|20173.68|20289.07|20169.07|10
1631182240000|2021-09-09 10:10:40|20288.77|20168.77|20287.87|20167.87|20290.12|20170.12|20287.87|20167.87|10
1631182250000|2021-09-09 10:10:50|20287.41|20167.41|20286.87|20166.87|20287.41|20167.41|20285.37|20165.37|10
1631182260000|2021-09-09 10:11:00|20286.68|20166.68|20285.12|20165.12|20286.96|20166.96|20284.83|20164.83|10
1631182270000|2021-09-09 10:11:10|20285.38|20165.38|20290.88|20170.88|20290.88|20170.88|20285.35|20165.35|10
1631182280000|2021-09-09 10:11:20|20292.19|20172.19|20294.76|20174.76|20294.76|20174.76|20292.19|20172.19|10
1631182290000|2021-09-09 10:11:30|20295.35|20175.35|20298.72|20178.72|20298.72|20178.72|20295.35|20175.35|10
1631182300000|2021-09-09 10:11:40|20297.58|20177.58|20298.05|20178.05|20298.2|20178.2|20297.11|20177.11|10
1631182310000|2021-09-09 10:11:50|20297.86|20177.86|20299.62|20179.62|20299.68|20179.68|20297.86|20177.86|10
1631182320000|2021-09-09 10:12:00|20299.63|20179.63|20300.14|20180.14|20300.37|20180.37|20299.51|20179.51|10
1631182330000|2021-09-09 10:12:10|20299.93|20179.93|20300.01|20180.01|20300.23|20180.23|20298.63|20178.63|9
1631182340000|2021-09-09 10:12:20|20299.83|20179.83|20301.69|20181.69|20301.83|20181.83|20298.66|20178.66|9
1631182350000|2021-09-09 10:12:30|20301.96|20181.96|20300.13|20180.13|20301.96|20181.96|20300.13|20180.13|10
1631182360000|2021-09-09 10:12:40|20301.48|20181.48|20301.69|20181.69|20301.69|20181.69|20300.29|20180.29|10
1631182370000|2021-09-09 10:12:50|20301.84|20181.84|20302.51|20182.51|20302.97|20182.97|20301.59|20181.59|9
1631182380000|2021-09-09 10:13:00|20302.53|20182.53|20303.34|20183.34|20304.66|20184.66|20302.53|20182.53|10
1631182390000|2021-09-09 10:13:10|20303.69|20183.69|20301.14|20181.14|20303.74|20183.74|20301.14|20181.14|10
1631182400000|2021-09-09 10:13:20|20301.12|20181.12|20297.39|20177.39|20301.41|20181.41|20297.39|20177.39|10
1631182410000|2021-09-09 10:13:30|20296.65|20176.65|20295.14|20175.14|20296.65|20176.65|20295.14|20175.14|10
1631182420000|2021-09-09 10:13:40|20295.25|20175.25|20293.15|20173.15|20296.54|20176.54|20293.15|20173.15|10
1631182430000|2021-09-09 10:13:50|20293.12|20173.12|20289.61|20169.61|20293.12|20173.12|20289.61|20169.61|10
1631182440000|2021-09-09 10:14:00|20287.87|20167.87|20284.44|20164.44|20287.87|20167.87|20284.36|20164.36|9
1631182450000|2021-09-09 10:14:10|20285.36|20165.36|20278.61|20158.61|20285.36|20165.36|20278.61|20158.61|10
1631182460000|2021-09-09 10:14:20|20278.03|20158.03|20278.18|20158.18|20278.44|20158.44|20277.07|20157.07|10
1631182470000|2021-09-09 10:14:30|20279.58|20159.58|20280.89|20160.89|20280.89|20160.89|20278.99|20158.99|10
1631182480000|2021-09-09 10:14:40|20281.19|20161.19|20279.32|20159.32|20281.93|20161.93|20279.32|20159.32|9
1631182490000|2021-09-09 10:14:50|20279.53|20159.53|20283.51|20163.51|20283.51|20163.51|20279.32|20159.32|10
1631182500000|2021-09-09 10:15:00|20284.3|20164.3|20284.66|20164.66|20285.77|20165.77|20284.11|20164.11|10
1631182510000|2021-09-09 10:15:10|20284.78|20164.78|20284.77|20164.77|20284.78|20164.78|20283.78|20163.78|10
1631182520000|2021-09-09 10:15:20|20284.93|20164.93|20291.51|20171.51|20291.51|20171.51|20284.93|20164.93|10
1631182530000|2021-09-09 10:15:30|20291.77|20171.77|20292.3|20172.3|20293.41|20173.41|20291.33|20171.33|9
1631182540000|2021-09-09 10:15:40|20293.07|20173.07|20291.75|20171.75|20295.5|20175.5|20291.75|20171.75|10
1631182550000|2021-09-09 10:15:50|20291.58|20171.58|20289.76|20169.76|20291.58|20171.58|20289.76|20169.76|10
1631182560000|2021-09-09 10:16:00|20288.97|20168.97|20285.14|20165.14|20289.75|20169.75|20285.14|20165.14|10
1631182570000|2021-09-09 10:16:10|20285.26|20165.26|20290.57|20170.57|20290.57|20170.57|20285.21|20165.21|10
1631182580000|2021-09-09 10:16:20|20290.83|20170.83|20296.59|20176.59|20296.59|20176.59|20290.83|20170.83|10
1631182590000|2021-09-09 10:16:30|20296.34|20176.34|20293.73|20173.73|20296.34|20176.34|20293.73|20173.73|10
1631182600000|2021-09-09 10:16:40|20293.87|20173.87|20292.53|20172.53|20293.87|20173.87|20291.69|20171.69|9
1631182610000|2021-09-09 10:16:50|20292.86|20172.86|20292.5|20172.5|20292.86|20172.86|20291.74|20171.74|10
1631182620000|2021-09-09 10:17:00|20292.9|20172.9|20293.05|20173.05|20294.02|20174.02|20292.9|20172.9|10
1631182630000|2021-09-09 10:17:10|20293.12|20173.12|20289.6|20169.6|20293.12|20173.12|20289.52|20169.52|10
1631182640000|2021-09-09 10:17:20|20289.24|20169.24|20284.58|20164.58|20289.24|20169.24|20284.58|20164.58|10
1631182650000|2021-09-09 10:17:30|20283.98|20163.98|20280.3|20160.3|20283.98|20163.98|20280.3|20160.3|10
1631182660000|2021-09-09 10:17:40|20278.46|20158.46|20274.16|20154.16|20278.46|20158.46|20274.16|20154.16|10
1631182670000|2021-09-09 10:17:50|20272.63|20152.63|20269.79|20149.79|20272.88|20152.88|20269.63|20149.63|10
1631182680000|2021-09-09 10:18:00|20269.11|20149.11|20241.21|20121.21|20269.11|20149.11|20241.21|20121.21|10
1631182690000|2021-09-09 10:18:10|20235.41|20115.41|20208.15|20088.15|20235.41|20115.41|20205.47|20085.47|10
1631182700000|2021-09-09 10:18:20|20204.42|20084.42|20205.45|20085.45|20209.71|20089.71|20201.35|20081.35|10
1631182710000|2021-09-09 10:18:30|20202.39|20082.39|20179.79|20059.79|20203.44|20083.44|20179.79|20059.79|10
1631182720000|2021-09-09 10:18:40|20180.16|20060.16|20175.35|20055.35|20180.16|20060.16|20175.35|20055.35|10
1631182730000|2021-09-09 10:18:50|20175.22|20055.22|20175.8|20055.8|20176.56|20056.56|20169.92|20049.92|10
1631182740000|2021-09-09 10:19:00|20177.18|20057.18|20183.81|20063.81|20183.81|20063.81|20176.51|20056.51|10
1631182750000|2021-09-09 10:19:10|20186.63|20066.63|20197.35|20077.35|20198.09|20078.09|20186.63|20066.63|10
1631182760000|2021-09-09 10:19:20|20198.97|20078.97|20206.29|20086.29|20208.12|20088.12|20198.97|20078.97|10
1631182770000|2021-09-09 10:19:30|20204.1|20084.1|20193.03|20073.03|20204.63|20084.63|20191.86|20071.86|10
1631182780000|2021-09-09 10:19:40|20193.68|20073.68|20187.83|20067.83|20193.68|20073.68|20186.27|20066.27|10
1631182790000|2021-09-09 10:19:50|20188.83|20068.83|20192.96|20072.96|20193.65|20073.65|20188.12|20068.12|10
1631182800000|2021-09-09 10:20:00|20194.38|20074.38|20202.81|20082.81|20202.81|20082.81|20194.38|20074.38|10
1631182810000|2021-09-09 10:20:10|20203.78|20083.78|20198.95|20078.95|20203.78|20083.78|20198.69|20078.69|10
1631182820000|2021-09-09 10:20:20|20197.43|20077.43|20197.57|20077.57|20198.42|20078.42|20196.69|20076.69|10
1631182830000|2021-09-09 10:20:30|20197.65|20077.65|20200.23|20080.23|20202.63|20082.63|20197.65|20077.65|10
1631182840000|2021-09-09 10:20:40|20200.26|20080.26|20197.82|20077.82|20200.26|20080.26|20196.8|20076.8|9
1631182850000|2021-09-09 10:20:50|20197.16|20077.16|20194.01|20074.01|20197.34|20077.34|20194.01|20074.01|9
1631182860000|2021-09-09 10:21:00|20193.84|20073.84|20191.64|20071.64|20194.19|20074.19|20191.64|20071.64|10
1631182870000|2021-09-09 10:21:10|20192.85|20072.85|20188.38|20068.38|20192.85|20072.85|20188.38|20068.38|10
1631182880000|2021-09-09 10:21:20|20188.35|20068.35|20190.49|20070.49|20190.49|20070.49|20187.1|20067.1|9
1631182890000|2021-09-09 10:21:30|20191.94|20071.94|20189.04|20069.04|20191.94|20071.94|20189.04|20069.04|10
1631182900000|2021-09-09 10:21:40|20189.21|20069.21|20185.4|20065.4|20189.7|20069.7|20185.24|20065.24|10
1631182910000|2021-09-09 10:21:50|20185.42|20065.42|20185.59|20065.59|20185.92|20065.92|20184.81|20064.81|9
1631182920000|2021-09-09 10:22:00|20184.93|20064.93|20193.65|20073.65|20193.65|20073.65|20184.76|20064.76|10
1631182930000|2021-09-09 10:22:10|20193.93|20073.93|20199.68|20079.68|20199.68|20079.68|20193.93|20073.93|10
1631182940000|2021-09-09 10:22:20|20201.24|20081.24|20208.66|20088.66|20208.71|20088.71|20201.24|20081.24|10
1631182950000|2021-09-09 10:22:30|20208.69|20088.69|20208.87|20088.87|20210.83|20090.83|20208.69|20088.69|10
1631182960000|2021-09-09 10:22:40|20209.01|20089.01|20207.59|20087.59|20210.24|20090.24|20207.59|20087.59|9
1631182970000|2021-09-09 10:22:50|20207.45|20087.45|20204.14|20084.14|20207.45|20087.45|20204.14|20084.14|10
1631182980000|2021-09-09 10:23:00|20202.24|20082.24|20196.75|20076.75|20202.24|20082.24|20196.75|20076.75|10
1631182990000|2021-09-09 10:23:10|20198.14|20078.14|20199.6|20079.6|20199.6|20079.6|20196.81|20076.81|10
1631183000000|2021-09-09 10:23:20|20202.03|20082.03|20206.05|20086.05|20206.15|20086.15|20202.03|20082.03|10
1631183010000|2021-09-09 10:23:30|20205.43|20085.43|20209.19|20089.19|20209.19|20089.19|20205.43|20085.43|9
1631183020000|2021-09-09 10:23:40|20209.52|20089.52|20209.23|20089.23|20209.98|20089.98|20208.39|20088.39|9
1631183030000|2021-09-09 10:23:50|20209.51|20089.51|20216.33|20096.33|20216.33|20096.33|20209.51|20089.51|9
1631183040000|2021-09-09 10:24:00|20217.82|20097.82|20228.03|20108.03|20228.03|20108.03|20217.82|20097.82|10
1631183050000|2021-09-09 10:24:10|20229.08|20109.08|20235.05|20115.05|20235.05|20115.05|20229.08|20109.08|10
1631183060000|2021-09-09 10:24:20|20235.85|20115.85|20237.29|20117.29|20237.38|20117.38|20235.85|20115.85|10
1631183070000|2021-09-09 10:24:30|20237.71|20117.71|20237.92|20117.92|20238.28|20118.28|20237.6|20117.6|10
1631183080000|2021-09-09 10:24:40|20237.04|20117.04|20239.79|20119.79|20239.79|20119.79|20237.03|20117.03|10
1631183090000|2021-09-09 10:24:50|20239.78|20119.78|20241.72|20121.72|20241.72|20121.72|20239.78|20119.78|10
1631183100000|2021-09-09 10:25:00|20241.73|20121.73|20240.34|20120.34|20241.73|20121.73|20239.3|20119.3|10
1631183110000|2021-09-09 10:25:10|20239.91|20119.91|20236.99|20116.99|20239.91|20119.91|20236.91|20116.91|10
1631183120000|2021-09-09 10:25:20|20237.23|20117.23|20230.57|20110.57|20238.02|20118.02|20230.57|20110.57|10
1631183130000|2021-09-09 10:25:30|20230.22|20110.22|20217.98|20097.98|20230.22|20110.22|20217.94|20097.94|10
1631183140000|2021-09-09 10:25:40|20217.99|20097.99|20224.05|20104.05|20224.29|20104.29|20217.99|20097.99|10
1631183150000|2021-09-09 10:25:50|20224.27|20104.27|20226.25|20106.25|20226.25|20106.25|20223.46|20103.46|10
1631183160000|2021-09-09 10:26:00|20228.09|20108.09|20240.8|20120.8|20241.28|20121.28|20228.09|20108.09|10
1631183170000|2021-09-09 10:26:10|20242.86|20122.86|20240|20120|20242.86|20122.86|20239.21|20119.21|10
1631183180000|2021-09-09 10:26:20|20240.33|20120.33|20239.52|20119.52|20241.41|20121.41|20239.36|20119.36|10
1631183190000|2021-09-09 10:26:30|20239.98|20119.98|20239.09|20119.09|20240.62|20120.62|20239.09|20119.09|9
1631183200000|2021-09-09 10:26:40|20238.65|20118.65|20239.77|20119.77|20239.77|20119.77|20237.62|20117.62|10
1631183210000|2021-09-09 10:26:50|20239.52|20119.52|20240.28|20120.28|20240.28|20120.28|20238.32|20118.32|10
1631183220000|2021-09-09 10:27:00|20240.05|20120.05|20242.94|20122.94|20243.26|20123.26|20240.05|20120.05|9
1631183230000|2021-09-09 10:27:10|20243.79|20123.79|20250.84|20130.84|20250.84|20130.84|20243.79|20123.79|9
1631183240000|2021-09-09 10:27:20|20253.97|20133.97|20268.34|20148.34|20268.34|20148.34|20253.97|20133.97|10
1631183250000|2021-09-09 10:27:30|20268.53|20148.53|20281.06|20161.06|20281.06|20161.06|20268.53|20148.53|10
1631183260000|2021-09-09 10:27:40|20281.04|20161.04|20278.98|20158.98|20281.25|20161.25|20278.74|20158.74|10
1631183270000|2021-09-09 10:27:50|20280.15|20160.15|20282.31|20162.31|20282.38|20162.38|20279.47|20159.47|10
1631183280000|2021-09-09 10:28:00|20282.16|20162.16|20281.29|20161.29|20283.35|20163.35|20281.23|20161.23|10
1631183290000|2021-09-09 10:28:10|20281.4|20161.4|20286.92|20166.92|20286.92|20166.92|20281.19|20161.19|10
1631183300000|2021-09-09 10:28:20|20287.09|20167.09|20289|20169|20289|20169|20285.18|20165.18|10
1631183310000|2021-09-09 10:28:30|20289.86|20169.86|20290.08|20170.08|20290.08|20170.08|20289.07|20169.07|10
1631183320000|2021-09-09 10:28:40|20290.13|20170.13|20289.06|20169.06|20290.62|20170.62|20288.32|20168.32|10
1631183330000|2021-09-09 10:28:50|20288.81|20168.81|20287.06|20167.06|20289.31|20169.31|20287.06|20167.06|10
1631183340000|2021-09-09 10:29:00|20286.57|20166.57|20289.5|20169.5|20289.5|20169.5|20286.57|20166.57|10
1631183350000|2021-09-09 10:29:10|20290.78|20170.78|20294.98|20174.98|20294.98|20174.98|20290.78|20170.78|10
1631183360000|2021-09-09 10:29:20|20294.65|20174.65|20292.04|20172.04|20294.65|20174.65|20292.04|20172.04|10
1631183370000|2021-09-09 10:29:30|20291.97|20171.97|20297|20177|20297|20177|20291.97|20171.97|10
1631183380000|2021-09-09 10:29:40|20297.74|20177.74|20292.98|20172.98|20299.76|20179.76|20292.98|20172.98|9
1631183390000|2021-09-09 10:29:50|20292.35|20172.35|20291.59|20171.59|20292.35|20172.35|20290.52|20170.52|10
1631183400000|2021-09-09 10:30:00|20293.72|20173.72|20289.78|20169.78|20297.44|20177.44|20289.78|20169.78|10
1631183410000|2021-09-09 10:30:10|20288.06|20168.06|20280.72|20160.72|20288.06|20168.06|20280.72|20160.72|10
1631183420000|2021-09-09 10:30:20|20280.01|20160.01|20270.64|20150.64|20280.01|20160.01|20270.64|20150.64|10
1631183430000|2021-09-09 10:30:30|20269.45|20149.45|20266.62|20146.62|20269.45|20149.45|20266.62|20146.62|10
1631183440000|2021-09-09 10:30:40|20266.3|20146.3|20281.58|20161.58|20281.58|20161.58|20266.2|20146.2|10
1631183450000|2021-09-09 10:30:50|20283.27|20163.27|20302.14|20182.14|20302.14|20182.14|20283.27|20163.27|10
1631183460000|2021-09-09 10:31:00|20302.26|20182.26|20319.94|20199.94|20319.94|20199.94|20301.56|20181.56|10
1631183470000|2021-09-09 10:31:10|20328.58|20208.58|20340.41|20220.41|20341.31|20221.31|20328.58|20208.58|10
1631183480000|2021-09-09 10:31:20|20341.08|20221.08|20335.66|20215.66|20341.37|20221.37|20335.29|20215.29|10
1631183490000|2021-09-09 10:31:30|20335.21|20215.21|20336.77|20216.77|20336.97|20216.97|20334.16|20214.16|10
1631183500000|2021-09-09 10:31:40|20336.12|20216.12|20331.53|20211.53|20336.12|20216.12|20331.06|20211.06|10
1631183510000|2021-09-09 10:31:50|20333.46|20213.46|20338.58|20218.58|20338.58|20218.58|20333.46|20213.46|10
1631183520000|2021-09-09 10:32:00|20338.59|20218.59|20338.07|20218.07|20341.05|20221.05|20338.07|20218.07|10
1631183530000|2021-09-09 10:32:10|20337.71|20217.71|20331.32|20211.32|20337.71|20217.71|20330.1|20210.1|10
1631183540000|2021-09-09 10:32:20|20332.69|20212.69|20329.03|20209.03|20335.51|20215.51|20328.98|20208.98|10
1631183550000|2021-09-09 10:32:30|20325.86|20205.86|20325.98|20205.98|20327.96|20207.96|20324.83|20204.83|10
1631183560000|2021-09-09 10:32:40|20325.02|20205.02|20326.3|20206.3|20326.3|20206.3|20323.23|20203.23|10
1631183570000|2021-09-09 10:32:50|20326.04|20206.04|20325.09|20205.09|20326.7|20206.7|20325.09|20205.09|9
1631183580000|2021-09-09 10:33:00|20324.24|20204.24|20324.31|20204.31|20325.51|20205.51|20324.08|20204.08|10
1631183590000|2021-09-09 10:33:10|20324.39|20204.39|20296.07|20176.07|20326.11|20206.11|20296.07|20176.07|10
1631183600000|2021-09-09 10:33:20|20291.92|20171.92|20277.08|20157.08|20292.24|20172.24|20277.08|20157.08|10
1631183610000|2021-09-09 10:33:30|20273.86|20153.86|20256.29|20136.29|20273.86|20153.86|20256.29|20136.29|10
1631183620000|2021-09-09 10:33:40|20258.05|20138.05|20258.63|20138.63|20258.63|20138.63|20256.57|20136.57|10
1631183630000|2021-09-09 10:33:50|20259.02|20139.02|20259.79|20139.79|20259.79|20139.79|20253.91|20133.91|10
1631183640000|2021-09-09 10:34:00|20259.84|20139.84|20262.16|20142.16|20262.18|20142.18|20259.84|20139.84|10
1631183650000|2021-09-09 10:34:10|20261.97|20141.97|20263.92|20143.92|20264.58|20144.58|20261.97|20141.97|10
1631183660000|2021-09-09 10:34:20|20264.45|20144.45|20261.74|20141.74|20265.61|20145.61|20261.74|20141.74|10
1631183670000|2021-09-09 10:34:30|20260.66|20140.66|20255.67|20135.67|20261.39|20141.39|20255.67|20135.67|10
1631183680000|2021-09-09 10:34:40|20254.54|20134.54|20251.65|20131.65|20254.54|20134.54|20251.65|20131.65|10
1631183690000|2021-09-09 10:34:50|20251.69|20131.69|20255.25|20135.25|20255.25|20135.25|20251.69|20131.69|10
1631183700000|2021-09-09 10:35:00|20255.13|20135.13|20250.11|20130.11|20255.13|20135.13|20247.87|20127.87|10
1631183710000|2021-09-09 10:35:10|20249.26|20129.26|20246.27|20126.27|20249.26|20129.26|20245.55|20125.55|10
1631183720000|2021-09-09 10:35:20|20246.73|20126.73|20248.23|20128.23|20248.28|20128.28|20246.56|20126.56|10
1631183730000|2021-09-09 10:35:30|20248.18|20128.18|20252.19|20132.19|20252.19|20132.19|20248.18|20128.18|10
1631183740000|2021-09-09 10:35:40|20251.25|20131.25|20255.69|20135.69|20255.69|20135.69|20251.25|20131.25|9
1631183750000|2021-09-09 10:35:50|20255.09|20135.09|20255.66|20135.66|20257.63|20137.63|20254.93|20134.93|10
1631183760000|2021-09-09 10:36:00|20255.47|20135.47|20248.48|20128.48|20255.47|20135.47|20248.48|20128.48|10
1631183770000|2021-09-09 10:36:10|20247.73|20127.73|20250.27|20130.27|20250.27|20130.27|20246.18|20126.18|10
1631183780000|2021-09-09 10:36:20|20250.91|20130.91|20254.2|20134.2|20257.16|20137.16|20250.91|20130.91|10
1631183790000|2021-09-09 10:36:30|20255.11|20135.11|20248.89|20128.89|20255.11|20135.11|20248.89|20128.89|10
1631183800000|2021-09-09 10:36:40|20248.46|20128.46|20243.46|20123.46|20248.63|20128.63|20242.07|20122.07|10
1631183810000|2021-09-09 10:36:50|20242.56|20122.56|20229.09|20109.09|20242.56|20122.56|20229.09|20109.09|10
1631183820000|2021-09-09 10:37:00|20229.15|20109.15|20222.38|20102.38|20229.15|20109.15|20222.38|20102.38|10
1631183830000|2021-09-09 10:37:10|20222.98|20102.98|20217.25|20097.25|20223.01|20103.01|20217.25|20097.25|10
1631183840000|2021-09-09 10:37:20|20217.14|20097.14|20217.56|20097.56|20218.06|20098.06|20216.8|20096.8|10
1631183850000|2021-09-09 10:37:30|20217.07|20097.07|20219.37|20099.37|20219.37|20099.37|20217.07|20097.07|10
1631183860000|2021-09-09 10:37:40|20218.83|20098.83|20224.45|20104.45|20224.56|20104.56|20218.83|20098.83|10
1631183870000|2021-09-09 10:37:50|20225.43|20105.43|20233.24|20113.24|20233.24|20113.24|20225.43|20105.43|10
1631183880000|2021-09-09 10:38:00|20233.6|20113.6|20249.21|20129.21|20249.21|20129.21|20233.6|20113.6|10
1631183890000|2021-09-09 10:38:10|20249.83|20129.83|20251.94|20131.94|20252.97|20132.97|20249.83|20129.83|10
1631183900000|2021-09-09 10:38:20|20251.33|20131.33|20258.73|20138.73|20258.73|20138.73|20251.28|20131.28|10
1631183910000|2021-09-09 10:38:30|20258.06|20138.06|20258.98|20138.98|20259.3|20139.3|20257.55|20137.55|10
1631183920000|2021-09-09 10:38:40|20257.64|20137.64|20257.75|20137.75|20259.23|20139.23|20257.64|20137.64|10
1631183930000|2021-09-09 10:38:50|20256.32|20136.32|20253.55|20133.55|20256.62|20136.62|20253.55|20133.55|10
1631183940000|2021-09-09 10:39:00|20255.35|20135.35|20253.97|20133.97|20255.47|20135.47|20253.97|20133.97|10
1631183950000|2021-09-09 10:39:10|20254.06|20134.06|20250.09|20130.09|20254.06|20134.06|20250.09|20130.09|9
1631183960000|2021-09-09 10:39:20|20250.65|20130.65|20251.84|20131.84|20251.84|20131.84|20250.65|20130.65|10
1631183970000|2021-09-09 10:39:30|20251.29|20131.29|20251.8|20131.8|20251.8|20131.8|20250.33|20130.33|10
1631183980000|2021-09-09 10:39:40|20252|20132|20253.96|20133.96|20254.62|20134.62|20252|20132|9
1631183990000|2021-09-09 10:39:50|20251.28|20131.28|20252.29|20132.29|20252.29|20132.29|20250.46|20130.46|9
1631184000000|2021-09-09 10:40:00|20251.53|20131.53|20250.8|20130.8|20251.53|20131.53|20250.05|20130.05|10
1631184010000|2021-09-09 10:40:10|20251.14|20131.14|20251.42|20131.42|20251.73|20131.73|20250.79|20130.79|10
1631184020000|2021-09-09 10:40:20|20251.37|20131.37|20251.53|20131.53|20252.56|20132.56|20251.37|20131.37|10
1631184030000|2021-09-09 10:40:30|20251.3|20131.3|20249.45|20129.45|20251.3|20131.3|20248.39|20128.39|10
1631184040000|2021-09-09 10:40:40|20249.78|20129.78|20248.79|20128.79|20250.12|20130.12|20248.79|20128.79|9
1631184050000|2021-09-09 10:40:50|20249.22|20129.22|20249.12|20129.12|20249.74|20129.74|20248.2|20128.2|10
1631184060000|2021-09-09 10:41:00|20248.8|20128.8|20244.15|20124.15|20248.8|20128.8|20244.15|20124.15|9
1631184070000|2021-09-09 10:41:10|20242.08|20122.08|20238.94|20118.94|20242.08|20122.08|20238.94|20118.94|8
1631184080000|2021-09-09 10:41:20|20236.2|20116.2|20229.75|20109.75|20236.2|20116.2|20229.75|20109.75|10
1631184090000|2021-09-09 10:41:30|20228.61|20108.61|20224.2|20104.2|20229.21|20109.21|20224.2|20104.2|10
1631184100000|2021-09-09 10:41:40|20223.68|20103.68|20214.6|20094.6|20223.68|20103.68|20213.94|20093.94|10
1631184110000|2021-09-09 10:41:50|20213.9|20093.9|20211.86|20091.86|20213.95|20093.95|20211.38|20091.38|10
1631184120000|2021-09-09 10:42:00|20211.25|20091.25|20210.47|20090.47|20212.22|20092.22|20210.47|20090.47|9
1631184130000|2021-09-09 10:42:10|20206.17|20086.17|20204.47|20084.47|20206.17|20086.17|20204.02|20084.02|10
1631184140000|2021-09-09 10:42:20|20204.37|20084.37|20201.91|20081.91|20204.37|20084.37|20201.59|20081.59|10
1631184150000|2021-09-09 10:42:30|20201.98|20081.98|20205.5|20085.5|20206.01|20086.01|20201.98|20081.98|10
1631184160000|2021-09-09 10:42:40|20205.39|20085.39|20205.55|20085.55|20205.96|20085.96|20204.87|20084.87|10
1631184170000|2021-09-09 10:42:50|20206.3|20086.3|20206.22|20086.22|20206.3|20086.3|20203.7|20083.7|10
1631184180000|2021-09-09 10:43:00|20207.27|20087.27|20209.62|20089.62|20209.75|20089.75|20207.27|20087.27|10
1631184190000|2021-09-09 10:43:10|20210.18|20090.18|20212.12|20092.12|20212.12|20092.12|20210.18|20090.18|10
1631184200000|2021-09-09 10:43:20|20212.37|20092.37|20216.52|20096.52|20216.69|20096.69|20212.29|20092.29|10
1631184210000|2021-09-09 10:43:30|20216.18|20096.18|20220.62|20100.62|20220.62|20100.62|20215.21|20095.21|10
1631184220000|2021-09-09 10:43:40|20219.93|20099.93|20216.5|20096.5|20220.24|20100.24|20216.48|20096.48|10
1631184230000|2021-09-09 10:43:50|20216.42|20096.42|20219.19|20099.19|20219.19|20099.19|20215.52|20095.52|10
1631184240000|2021-09-09 10:44:00|20219.11|20099.11|20218.58|20098.58|20219.11|20099.11|20218.48|20098.48|9
1631184250000|2021-09-09 10:44:10|20218.81|20098.81|20213.75|20093.75|20218.81|20098.81|20213.75|20093.75|10
1631184260000|2021-09-09 10:44:20|20213.16|20093.16|20208.79|20088.79|20213.16|20093.16|20208.79|20088.79|9
1631184270000|2021-09-09 10:44:30|20209.65|20089.65|20205.35|20085.35|20209.65|20089.65|20205.24|20085.24|10
1631184280000|2021-09-09 10:44:40|20205.89|20085.89|20205.98|20085.98|20205.98|20085.98|20204.74|20084.74|9
1631184290000|2021-09-09 10:44:50|20205.2|20085.2|20201.55|20081.55|20205.34|20085.34|20201.55|20081.55|10
1631184300000|2021-09-09 10:45:00|20201.31|20081.31|20200.31|20080.31|20201.88|20081.88|20200.31|20080.31|10
1631184310000|2021-09-09 10:45:10|20200.36|20080.36|20196.09|20076.09|20200.36|20080.36|20196.03|20076.03|10
1631184320000|2021-09-09 10:45:20|20197.21|20077.21|20187.5|20067.5|20197.21|20077.21|20187.5|20067.5|10
1631184330000|2021-09-09 10:45:30|20188.4|20068.4|20178.72|20058.72|20188.4|20068.4|20178.72|20058.72|10
1631184340000|2021-09-09 10:45:40|20177.3|20057.3|20175.53|20055.53|20177.3|20057.3|20175.3|20055.3|10
1631184350000|2021-09-09 10:45:50|20175.57|20055.57|20173.36|20053.36|20175.57|20055.57|20171.57|20051.57|10
1631184360000|2021-09-09 10:46:00|20172.82|20052.82|20168.49|20048.49|20173.02|20053.02|20168.49|20048.49|10
1631184370000|2021-09-09 10:46:10|20168.08|20048.08|20170.48|20050.48|20170.64|20050.64|20168.08|20048.08|9
1631184380000|2021-09-09 10:46:20|20173.04|20053.04|20186.42|20066.42|20186.42|20066.42|20173.04|20053.04|10
1631184390000|2021-09-09 10:46:30|20187.53|20067.53|20199.73|20079.73|20199.73|20079.73|20187.53|20067.53|10
1631184400000|2021-09-09 10:46:40|20200.42|20080.42|20200.06|20080.06|20200.62|20080.62|20199.12|20079.12|10
1631184410000|2021-09-09 10:46:50|20200.99|20080.99|20209.57|20089.57|20209.57|20089.57|20200.99|20080.99|10
1631184420000|2021-09-09 10:47:00|20211.44|20091.44|20220.96|20100.96|20220.96|20100.96|20211.24|20091.24|10
1631184430000|2021-09-09 10:47:10|20220.82|20100.82|20219.83|20099.83|20220.88|20100.88|20219.25|20099.25|10
1631184440000|2021-09-09 10:47:20|20218.88|20098.88|20213.74|20093.74|20218.88|20098.88|20213.69|20093.69|10
1631184450000|2021-09-09 10:47:30|20212.44|20092.44|20201.61|20081.61|20212.44|20092.44|20201.54|20081.54|10
1631184460000|2021-09-09 10:47:40|20201.57|20081.57|20201.34|20081.34|20201.67|20081.67|20200.66|20080.66|9
1631184470000|2021-09-09 10:47:50|20201.23|20081.23|20206.37|20086.37|20206.37|20086.37|20201.23|20081.23|10
1631184480000|2021-09-09 10:48:00|20206.49|20086.49|20205.35|20085.35|20206.97|20086.97|20205.35|20085.35|10
1631184490000|2021-09-09 10:48:10|20205.44|20085.44|20210.52|20090.52|20210.52|20090.52|20205.44|20085.44|9
1631184500000|2021-09-09 10:48:20|20210.86|20090.86|20220.57|20100.57|20220.57|20100.57|20210.86|20090.86|10
1631184510000|2021-09-09 10:48:30|20220.41|20100.41|20221.19|20101.19|20221.92|20101.92|20219.58|20099.58|10
1631184520000|2021-09-09 10:48:40|20219.87|20099.87|20222.6|20102.6|20223.24|20103.24|20219|20099|10
1631184530000|2021-09-09 10:48:50|20223.35|20103.35|20226.97|20106.97|20227.6|20107.6|20223.35|20103.35|10
1631184540000|2021-09-09 10:49:00|20226.95|20106.95|20229.53|20109.53|20229.53|20109.53|20226.95|20106.95|10
1631184550000|2021-09-09 10:49:10|20229.9|20109.9|20230.83|20110.83|20231.11|20111.11|20229.9|20109.9|10
1631184560000|2021-09-09 10:49:20|20230.66|20110.66|20242.34|20122.34|20242.59|20122.59|20230.66|20110.66|10
1631184570000|2021-09-09 10:49:30|20245.08|20125.08|20253.12|20133.12|20253.12|20133.12|20244.57|20124.57|10
1631184580000|2021-09-09 10:49:40|20254.11|20134.11|20260.5|20140.5|20260.95|20140.95|20254.11|20134.11|10
1631184590000|2021-09-09 10:49:50|20259.94|20139.94|20266.33|20146.33|20266.33|20146.33|20259.94|20139.94|10
1631184600000|2021-09-09 10:50:00|20266.87|20146.87|20265.47|20145.47|20267.15|20147.15|20265.47|20145.47|10
1631184610000|2021-09-09 10:50:10|20265.69|20145.69|20261.87|20141.87|20265.69|20145.69|20261.77|20141.77|10
1631184620000|2021-09-09 10:50:20|20261.21|20141.21|20260.88|20140.88|20262.59|20142.59|20260.35|20140.35|10
1631184630000|2021-09-09 10:50:30|20260.53|20140.53|20260.08|20140.08|20260.53|20140.53|20259.53|20139.53|10
1631184640000|2021-09-09 10:50:40|20260.56|20140.56|20260.28|20140.28|20261.66|20141.66|20260.13|20140.13|10
1631184650000|2021-09-09 10:50:50|20260.14|20140.14|20260.26|20140.26|20261.08|20141.08|20260.14|20140.14|9
1631184660000|2021-09-09 10:51:00|20259.72|20139.72|20263.03|20143.03|20263.03|20143.03|20259.11|20139.11|9
1631184670000|2021-09-09 10:51:10|20263.1|20143.1|20270.86|20150.86|20270.86|20150.86|20263.1|20143.1|10
1631184680000|2021-09-09 10:51:20|20271.66|20151.66|20276.42|20156.42|20277.09|20157.09|20271.66|20151.66|10
1631184690000|2021-09-09 10:51:30|20276.87|20156.87|20286.37|20166.37|20286.37|20166.37|20276.87|20156.87|10
1631184700000|2021-09-09 10:51:40|20286.62|20166.62|20289.52|20169.52|20289.52|20169.52|20286.62|20166.62|10
1631184710000|2021-09-09 10:51:50|20289.26|20169.26|20282.01|20162.01|20289.26|20169.26|20282.01|20162.01|10
1631184720000|2021-09-09 10:52:00|20279.49|20159.49|20271.54|20151.54|20279.49|20159.49|20271.35|20151.35|9
1631184730000|2021-09-09 10:52:10|20270.56|20150.56|20265.63|20145.63|20270.56|20150.56|20265.63|20145.63|10
1631184740000|2021-09-09 10:52:20|20266.8|20146.8|20267.26|20147.26|20268.08|20148.08|20266.22|20146.22|10
1631184750000|2021-09-09 10:52:30|20267.15|20147.15|20267.99|20147.99|20267.99|20147.99|20266.44|20146.44|10
1631184760000|2021-09-09 10:52:40|20268.1|20148.1|20270.73|20150.73|20270.81|20150.81|20268.1|20148.1|10
1631184770000|2021-09-09 10:52:50|20270.92|20150.92|20271.17|20151.17|20273.06|20153.06|20270.92|20150.92|9
1631184780000|2021-09-09 10:53:00|20271.04|20151.04|20271.53|20151.53|20271.53|20151.53|20270.72|20150.72|9
1631184790000|2021-09-09 10:53:10|20272.01|20152.01|20275.13|20155.13|20275.53|20155.53|20271.92|20151.92|10
1631184800000|2021-09-09 10:53:20|20274.97|20154.97|20277.07|20157.07|20277.07|20157.07|20274.67|20154.67|10
1631184810000|2021-09-09 10:53:30|20277.7|20157.7|20282.25|20162.25|20282.25|20162.25|20277.7|20157.7|10
1631184820000|2021-09-09 10:53:40|20282.17|20162.17|20286.23|20166.23|20286.94|20166.94|20282.17|20162.17|10
1631184830000|2021-09-09 10:53:50|20286.06|20166.06|20285.71|20165.71|20286.61|20166.61|20285.37|20165.37|10
1631184840000|2021-09-09 10:54:00|20286|20166|20285.4|20165.4|20286.74|20166.74|20285.4|20165.4|10
1631184850000|2021-09-09 10:54:10|20284.43|20164.43|20283.22|20163.22|20284.43|20164.43|20281.77|20161.77|10
1631184860000|2021-09-09 10:54:20|20282.82|20162.82|20279.52|20159.52|20282.82|20162.82|20278.95|20158.95|10
1631184870000|2021-09-09 10:54:30|20279.01|20159.01|20276.47|20156.47|20279.01|20159.01|20276.47|20156.47|10
1631184880000|2021-09-09 10:54:40|20275.99|20155.99|20270.79|20150.79|20275.99|20155.99|20270.61|20150.61|10
1631184890000|2021-09-09 10:54:50|20270.97|20150.97|20272.06|20152.06|20272.37|20152.37|20270.77|20150.77|8
1631184900000|2021-09-09 10:55:00|20272.12|20152.12|20267.89|20147.89|20272.12|20152.12|20267.89|20147.89|10
1631184910000|2021-09-09 10:55:10|20267.55|20147.55|20266.96|20146.96|20267.64|20147.64|20266.96|20146.96|10
1631184920000|2021-09-09 10:55:20|20265.43|20145.43|20265.7|20145.7|20265.95|20145.95|20264.5|20144.5|9
1631184930000|2021-09-09 10:55:30|20265.85|20145.85|20266.69|20146.69|20266.71|20146.71|20265.85|20145.85|10
1631184940000|2021-09-09 10:55:40|20265.64|20145.64|20264.32|20144.32|20265.9|20145.9|20264.32|20144.32|10
1631184950000|2021-09-09 10:55:50|20265.4|20145.4|20267.66|20147.66|20267.66|20147.66|20264.62|20144.62|9
1631184960000|2021-09-09 10:56:00|20267.81|20147.81|20273|20153|20273|20153|20267.81|20147.81|10
1631184970000|2021-09-09 10:56:10|20273.56|20153.56|20276.18|20156.18|20276.18|20156.18|20273.56|20153.56|9
1631184980000|2021-09-09 10:56:20|20277.02|20157.02|20280.79|20160.79|20282.77|20162.77|20277.02|20157.02|10
1631184990000|2021-09-09 10:56:30|20281.08|20161.08|20288.14|20168.14|20288.14|20168.14|20281.08|20161.08|10
1631185000000|2021-09-09 10:56:40|20288|20168|20287.98|20167.98|20288.85|20168.85|20287.7|20167.7|10
1631185010000|2021-09-09 10:56:50|20288.1|20168.1|20288.12|20168.12|20289.61|20169.61|20288.04|20168.04|9
1631185020000|2021-09-09 10:57:00|20288.28|20168.28|20288.37|20168.37|20288.66|20168.66|20288.13|20168.13|10
1631185030000|2021-09-09 10:57:10|20287|20167|20282.77|20162.77|20287|20167|20282.77|20162.77|10
1631185040000|2021-09-09 10:57:20|20281.31|20161.31|20277.53|20157.53|20281.31|20161.31|20277.53|20157.53|10
1631185050000|2021-09-09 10:57:30|20277.59|20157.59|20277.23|20157.23|20277.59|20157.59|20275.55|20155.55|10
1631185060000|2021-09-09 10:57:40|20277.77|20157.77|20280.52|20160.52|20281.65|20161.65|20277.77|20157.77|10
1631185070000|2021-09-09 10:57:50|20280.85|20160.85|20278.98|20158.98|20280.85|20160.85|20278.98|20158.98|9
1631185080000|2021-09-09 10:58:00|20278.69|20158.69|20275.59|20155.59|20279.54|20159.54|20275.59|20155.59|10
1631185090000|2021-09-09 10:58:10|20276.29|20156.29|20276.03|20156.03|20276.86|20156.86|20275.86|20155.86|9
1631185100000|2021-09-09 10:58:20|20276.51|20156.51|20275.65|20155.65|20276.51|20156.51|20274.58|20154.58|10
1631185110000|2021-09-09 10:58:30|20276.51|20156.51|20279.64|20159.64|20279.64|20159.64|20276.51|20156.51|10
1631185120000|2021-09-09 10:58:40|20280.01|20160.01|20281.31|20161.31|20281.31|20161.31|20279.7|20159.7|10
1631185130000|2021-09-09 10:58:50|20281.38|20161.38|20282.05|20162.05|20282.05|20162.05|20280.56|20160.56|10
1631185140000|2021-09-09 10:59:00|20281.56|20161.56|20279.98|20159.98|20281.88|20161.88|20279.81|20159.81|10
1631185150000|2021-09-09 10:59:10|20279.94|20159.94|20276.26|20156.26|20279.94|20159.94|20276.26|20156.26|10
1631185160000|2021-09-09 10:59:20|20276.57|20156.57|20277.08|20157.08|20277.13|20157.13|20275.28|20155.28|9
1631185170000|2021-09-09 10:59:30|20277.2|20157.2|20277.38|20157.38|20278.1|20158.1|20277.2|20157.2|10
1631185180000|2021-09-09 10:59:40|20278.23|20158.23|20280.24|20160.24|20280.24|20160.24|20278.23|20158.23|10
1631185190000|2021-09-09 10:59:50|20280.85|20160.85|20283.98|20163.98|20283.98|20163.98|20280.85|20160.85|9
1631185200000|2021-09-09 11:00:00|20283.84|20163.84|20284.15|20164.15|20284.49|20164.49|20283.7|20163.7|10
1631185210000|2021-09-09 11:00:10|20284.23|20164.23|20278.16|20158.16|20284.23|20164.23|20278.16|20158.16|10
1631185220000|2021-09-09 11:00:20|20278.25|20158.25|20278.01|20158.01|20278.6|20158.6|20276.78|20156.78|10
1631185230000|2021-09-09 11:00:30|20277.34|20157.34|20277.12|20157.12|20278.13|20158.13|20277.01|20157.01|10
1631185240000|2021-09-09 11:00:40|20276.8|20156.8|20271.73|20151.73|20276.8|20156.8|20271.73|20151.73|10
1631185250000|2021-09-09 11:00:50|20271.42|20151.42|20267.37|20147.37|20271.42|20151.42|20267.37|20147.37|9
1631185260000|2021-09-09 11:01:00|20266.54|20146.54|20259.02|20139.02|20266.54|20146.54|20259.02|20139.02|10
1631185270000|2021-09-09 11:01:10|20258.09|20138.09|20252.67|20132.67|20258.09|20138.09|20251.92|20131.92|10
1631185280000|2021-09-09 11:01:20|20252.16|20132.16|20252.66|20132.66|20252.66|20132.66|20251.6|20131.6|10
1631185290000|2021-09-09 11:01:30|20251.72|20131.72|20252.76|20132.76|20252.89|20132.89|20251.72|20131.72|10
1631185300000|2021-09-09 11:01:40|20253.84|20133.84|20256.34|20136.34|20257.08|20137.08|20253.84|20133.84|10
1631185310000|2021-09-09 11:01:50|20256.32|20136.32|20260.16|20140.16|20260.25|20140.25|20256.21|20136.21|10
1631185320000|2021-09-09 11:02:00|20262.31|20142.31|20271.92|20151.92|20271.92|20151.92|20262.28|20142.28|10
1631185330000|2021-09-09 11:02:10|20273.5|20153.5|20279.99|20159.99|20279.99|20159.99|20273.5|20153.5|10
1631185340000|2021-09-09 11:02:20|20282.49|20162.49|20290.09|20170.09|20290.09|20170.09|20282.49|20162.49|10
1631185350000|2021-09-09 11:02:30|20289.9|20169.9|20299.6|20179.6|20300.09|20180.09|20288.13|20168.13|10
1631185360000|2021-09-09 11:02:40|20300.75|20180.75|20306.29|20186.29|20306.29|20186.29|20300.75|20180.75|10
1631185370000|2021-09-09 11:02:50|20305.92|20185.92|20317.28|20197.28|20317.28|20197.28|20305.92|20185.92|10
1631185380000|2021-09-09 11:03:00|20317.47|20197.47|20324.8|20204.8|20325.58|20205.58|20317.47|20197.47|10
1631185390000|2021-09-09 11:03:10|20326.19|20206.19|20323.94|20203.94|20326.3|20206.3|20323.68|20203.68|9
1631185400000|2021-09-09 11:03:20|20324.77|20204.77|20324.81|20204.81|20326.32|20206.32|20324.7|20204.7|10
1631185410000|2021-09-09 11:03:30|20323.83|20203.83|20323.9|20203.9|20324.05|20204.05|20322.19|20202.19|10
1631185420000|2021-09-09 11:03:40|20324.87|20204.87|20329.74|20209.74|20329.74|20209.74|20324.87|20204.87|10
1631185430000|2021-09-09 11:03:50|20329.83|20209.83|20334.83|20214.83|20335.63|20215.63|20329.83|20209.83|10
1631185440000|2021-09-09 11:04:00|20334.92|20214.92|20335.82|20215.82|20335.82|20215.82|20334.54|20214.54|9
1631185450000|2021-09-09 11:04:10|20335.97|20215.97|20334.86|20214.86|20335.97|20215.97|20334.62|20214.62|10
1631185460000|2021-09-09 11:04:20|20335.12|20215.12|20325.49|20205.49|20335.19|20215.19|20325.49|20205.49|10
1631185470000|2021-09-09 11:04:30|20324.15|20204.15|20325.51|20205.51|20325.51|20205.51|20323.27|20203.27|10
1631185480000|2021-09-09 11:04:40|20325.56|20205.56|20327.73|20207.73|20328.63|20208.63|20325.56|20205.56|10
1631185490000|2021-09-09 11:04:50|20326.28|20206.28|20328.03|20208.03|20328.03|20208.03|20326.28|20206.28|10
1631185500000|2021-09-09 11:05:00|20327.95|20207.95|20330.36|20210.36|20330.42|20210.42|20327.42|20207.42|10
1631185510000|2021-09-09 11:05:10|20330.04|20210.04|20328.19|20208.19|20330.69|20210.69|20328.19|20208.19|10
1631185520000|2021-09-09 11:05:20|20329.43|20209.43|20327.56|20207.56|20329.43|20209.43|20327.56|20207.56|9
1631185530000|2021-09-09 11:05:30|20327.1|20207.1|20325.01|20205.01|20327.61|20207.61|20323.81|20203.81|10
1631185540000|2021-09-09 11:05:40|20326.47|20206.47|20324.8|20204.8|20326.47|20206.47|20324.46|20204.46|10
1631185550000|2021-09-09 11:05:50|20324.65|20204.65|20319.55|20199.55|20324.65|20204.65|20319.55|20199.55|10
1631185560000|2021-09-09 11:06:00|20319.33|20199.33|20317.42|20197.42|20320.09|20200.09|20317.42|20197.42|9
1631185570000|2021-09-09 11:06:10|20314.8|20194.8|20315.12|20195.12|20316.85|20196.85|20314.8|20194.8|10
1631185580000|2021-09-09 11:06:20|20317.54|20197.54|20317.28|20197.28|20317.86|20197.86|20316.53|20196.53|10
1631185590000|2021-09-09 11:06:30|20317.33|20197.33|20319.92|20199.92|20320.04|20200.04|20317.33|20197.33|10
1631185600000|2021-09-09 11:06:40|20319.76|20199.76|20319.34|20199.34|20320.13|20200.13|20318.51|20198.51|10
1631185610000|2021-09-09 11:06:50|20319.72|20199.72|20321.07|20201.07|20321.07|20201.07|20319.72|20199.72|9
1631185620000|2021-09-09 11:07:00|20320.84|20200.84|20323.75|20203.75|20324.35|20204.35|20320.7|20200.7|10
1631185630000|2021-09-09 11:07:10|20323.86|20203.86|20327.22|20207.22|20327.22|20207.22|20323.5|20203.5|9
1631185640000|2021-09-09 11:07:20|20327.07|20207.07|20328.02|20208.02|20328.02|20208.02|20326.22|20206.22|10
1631185650000|2021-09-09 11:07:30|20328.14|20208.14|20329.27|20209.27|20329.63|20209.63|20327.54|20207.54|10
1631185660000|2021-09-09 11:07:40|20329.35|20209.35|20331.45|20211.45|20331.53|20211.53|20329.35|20209.35|10
1631185670000|2021-09-09 11:07:50|20331.19|20211.19|20331.18|20211.18|20332.49|20212.49|20331.18|20211.18|10
1631185680000|2021-09-09 11:08:00|20331.24|20211.24|20329.91|20209.91|20331.43|20211.43|20329.91|20209.91|10
1631185690000|2021-09-09 11:08:10|20329.38|20209.38|20328.05|20208.05|20329.38|20209.38|20327.86|20207.86|10
1631185700000|2021-09-09 11:08:20|20328.15|20208.15|20337.84|20217.84|20337.84|20217.84|20327.45|20207.45|10
1631185710000|2021-09-09 11:08:30|20339.56|20219.56|20344.56|20224.56|20346.21|20226.21|20339.56|20219.56|10
1631185720000|2021-09-09 11:08:40|20343.79|20223.79|20352.28|20232.28|20352.28|20232.28|20343.79|20223.79|10
1631185730000|2021-09-09 11:08:50|20352.37|20232.37|20356.79|20236.79|20356.8|20236.8|20352.37|20232.37|10
1631185740000|2021-09-09 11:09:00|20357.55|20237.55|20360.96|20240.96|20361.36|20241.36|20357.55|20237.55|10
1631185750000|2021-09-09 11:09:10|20360.59|20240.59|20355.94|20235.94|20360.61|20240.61|20355.94|20235.94|10
1631185760000|2021-09-09 11:09:20|20353.9|20233.9|20351.12|20231.12|20353.9|20233.9|20349.66|20229.66|10
1631185770000|2021-09-09 11:09:30|20351.64|20231.64|20354.9|20234.9|20354.9|20234.9|20351.64|20231.64|10
1631185780000|2021-09-09 11:09:40|20354.69|20234.69|20355.4|20235.4|20356.6|20236.6|20354.69|20234.69|10
1631185790000|2021-09-09 11:09:50|20355.42|20235.42|20356.12|20236.12|20356.43|20236.43|20355.42|20235.42|10
1631185800000|2021-09-09 11:10:00|20356.29|20236.29|20360.2|20240.2|20360.2|20240.2|20356.29|20236.29|10
1631185810000|2021-09-09 11:10:10|20360.22|20240.22|20361.11|20241.11|20361.11|20241.11|20359.56|20239.56|10
1631185820000|2021-09-09 11:10:20|20361.4|20241.4|20360.1|20240.1|20361.91|20241.91|20359.64|20239.64|10
1631185830000|2021-09-09 11:10:30|20359.98|20239.98|20359.52|20239.52|20360.02|20240.02|20358.96|20238.96|9
1631185840000|2021-09-09 11:10:40|20357.71|20237.71|20359.8|20239.8|20359.8|20239.8|20357.04|20237.04|10
1631185850000|2021-09-09 11:10:50|20360.29|20240.29|20359.79|20239.79|20360.9|20240.9|20359.35|20239.35|10
1631185860000|2021-09-09 11:11:00|20359.63|20239.63|20361.17|20241.17|20361.17|20241.17|20358.97|20238.97|9
1631185870000|2021-09-09 11:11:10|20361.09|20241.09|20364.19|20244.19|20364.38|20244.38|20361.09|20241.09|10
1631185880000|2021-09-09 11:11:20|20363.95|20243.95|20363.87|20243.87|20365.21|20245.21|20363.87|20243.87|10
1631185890000|2021-09-09 11:11:30|20363.08|20243.08|20363.7|20243.7|20363.7|20243.7|20362.23|20242.23|9
1631185900000|2021-09-09 11:11:40|20364.34|20244.34|20367.77|20247.77|20367.77|20247.77|20364.27|20244.27|10
1631185910000|2021-09-09 11:11:50|20367.73|20247.73|20367.64|20247.64|20369.56|20249.56|20367.41|20247.41|10
1631185920000|2021-09-09 11:12:00|20368.32|20248.32|20370.14|20250.14|20370.14|20250.14|20367.88|20247.88|10
1631185930000|2021-09-09 11:12:10|20370.26|20250.26|20372.44|20252.44|20372.52|20252.52|20370.26|20250.26|10
1631185940000|2021-09-09 11:12:20|20373.73|20253.73|20375.45|20255.45|20375.45|20255.45|20373.56|20253.56|10
1631185950000|2021-09-09 11:12:30|20375.56|20255.56|20373.62|20253.62|20375.66|20255.66|20373.23|20253.23|10
1631185960000|2021-09-09 11:12:40|20373.46|20253.46|20375.26|20255.26|20375.7|20255.7|20373.46|20253.46|10
1631185970000|2021-09-09 11:12:50|20375.02|20255.02|20369.38|20249.38|20375.34|20255.34|20369.38|20249.38|10
1631185980000|2021-09-09 11:13:00|20369.98|20249.98|20369.04|20249.04|20370.92|20250.92|20368.54|20248.54|10
1631185990000|2021-09-09 11:13:10|20368.87|20248.87|20369.89|20249.89|20370.72|20250.72|20368.46|20248.46|10
1631186000000|2021-09-09 11:13:20|20370.19|20250.19|20371.62|20251.62|20371.97|20251.97|20370.19|20250.19|10
1631186010000|2021-09-09 11:13:30|20371.66|20251.66|20373.21|20253.21|20373.21|20253.21|20371.66|20251.66|10
1631186020000|2021-09-09 11:13:40|20373.71|20253.71|20375.23|20255.23|20375.26|20255.26|20373.71|20253.71|9
1631186030000|2021-09-09 11:13:50|20376.69|20256.69|20384.19|20264.19|20384.58|20264.58|20376.69|20256.69|10
1631186040000|2021-09-09 11:14:00|20385.15|20265.15|20387.25|20267.25|20387.73|20267.73|20385.15|20265.15|10
1631186050000|2021-09-09 11:14:10|20387.46|20267.46|20389.41|20269.41|20389.84|20269.84|20387.46|20267.46|9
1631186060000|2021-09-09 11:14:20|20388.47|20268.47|20390.97|20270.97|20390.97|20270.97|20387.95|20267.95|10
1631186070000|2021-09-09 11:14:30|20391.21|20271.21|20394.67|20274.67|20394.67|20274.67|20391.21|20271.21|10
1631186080000|2021-09-09 11:14:40|20391.78|20271.78|20391.63|20271.63|20393.9|20273.9|20391.63|20271.63|10
1631186090000|2021-09-09 11:14:50|20391.81|20271.81|20389.24|20269.24|20391.81|20271.81|20389.24|20269.24|10
1631186100000|2021-09-09 11:15:00|20388.49|20268.49|20391.09|20271.09|20392.17|20272.17|20388.49|20268.49|9
1631186110000|2021-09-09 11:15:10|20391.29|20271.29|20388.17|20268.17|20391.29|20271.29|20388.15|20268.15|10
1631186120000|2021-09-09 11:15:20|20387.64|20267.64|20376.46|20256.46|20387.64|20267.64|20376.46|20256.46|10
1631186130000|2021-09-09 11:15:30|20375.43|20255.43|20370.61|20250.61|20375.43|20255.43|20370.61|20250.61|9
1631186140000|2021-09-09 11:15:40|20370.48|20250.48|20366.8|20246.8|20370.98|20250.98|20366.8|20246.8|10
1631186150000|2021-09-09 11:15:50|20366.96|20246.96|20369.65|20249.65|20369.76|20249.76|20366.73|20246.73|10
1631186160000|2021-09-09 11:16:00|20367.54|20247.54|20363.95|20243.95|20367.54|20247.54|20363.95|20243.95|10
1631186170000|2021-09-09 11:16:10|20363.94|20243.94|20367.41|20247.41|20367.41|20247.41|20362.81|20242.81|10
1631186180000|2021-09-09 11:16:20|20367.29|20247.29|20371.15|20251.15|20371.15|20251.15|20367.29|20247.29|9
1631186190000|2021-09-09 11:16:30|20371.16|20251.16|20371.5|20251.5|20373.99|20253.99|20371.16|20251.16|10
1631186200000|2021-09-09 11:16:40|20371.12|20251.12|20377.28|20257.28|20377.28|20257.28|20371.12|20251.12|9
1631186210000|2021-09-09 11:16:50|20377.73|20257.73|20378.1|20258.1|20378.87|20258.87|20377.38|20257.38|10
1631186220000|2021-09-09 11:17:00|20378.12|20258.12|20381.89|20261.89|20381.89|20261.89|20378.12|20258.12|10
1631186230000|2021-09-09 11:17:10|20382.65|20262.65|20386.22|20266.22|20386.22|20266.22|20381.59|20261.59|10
1631186240000|2021-09-09 11:17:20|20386.66|20266.66|20388.18|20268.18|20388.25|20268.25|20386.66|20266.66|10
1631186250000|2021-09-09 11:17:30|20388.06|20268.06|20389.27|20269.27|20390.7|20270.7|20387.08|20267.08|10
1631186260000|2021-09-09 11:17:40|20390.52|20270.52|20386.01|20266.01|20390.65|20270.65|20386.01|20266.01|9
1631186270000|2021-09-09 11:17:50|20385.93|20265.93|20387.96|20267.96|20388.55|20268.55|20385.93|20265.93|10
1631186280000|2021-09-09 11:18:00|20388.64|20268.64|20391.33|20271.33|20391.33|20271.33|20388.52|20268.52|10
1631186290000|2021-09-09 11:18:10|20391.31|20271.31|20392.91|20272.91|20393.82|20273.82|20391.13|20271.13|10
1631186300000|2021-09-09 11:18:20|20392.92|20272.92|20394.4|20274.4|20394.82|20274.82|20392.92|20272.92|10
1631186310000|2021-09-09 11:18:30|20394.7|20274.7|20395.94|20275.94|20395.94|20275.94|20394.5|20274.5|10
1631186320000|2021-09-09 11:18:40|20395.32|20275.32|20395.18|20275.18|20396.99|20276.99|20395.06|20275.06|10
1631186330000|2021-09-09 11:18:50|20394.75|20274.75|20393.36|20273.36|20395.14|20275.14|20393.36|20273.36|10
1631186340000|2021-09-09 11:19:00|20393.71|20273.71|20394.22|20274.22|20394.39|20274.39|20393.01|20273.01|10
1631186350000|2021-09-09 11:19:10|20393.75|20273.75|20391.27|20271.27|20393.75|20273.75|20390.11|20270.11|10
1631186360000|2021-09-09 11:19:20|20391.46|20271.46|20395.4|20275.4|20395.7|20275.7|20391.46|20271.46|10
1631186370000|2021-09-09 11:19:30|20395.42|20275.42|20393.04|20273.04|20395.42|20275.42|20393.04|20273.04|9
1631186380000|2021-09-09 11:19:40|20393.11|20273.11|20397.1|20277.1|20397.1|20277.1|20393.11|20273.11|9
1631186390000|2021-09-09 11:19:50|20397.74|20277.74|20400.43|20280.43|20400.75|20280.75|20397.74|20277.74|10
1631186400000|2021-09-09 11:20:00|20400.66|20280.66|20401.59|20281.59|20403.81|20283.81|20400.66|20280.66|10
1631186410000|2021-09-09 11:20:10|20400.84|20280.84|20397.39|20277.39|20400.84|20280.84|20396.72|20276.72|9
1631186420000|2021-09-09 11:20:20|20397.84|20277.84|20403.12|20283.12|20403.12|20283.12|20397.84|20277.84|10
1631186430000|2021-09-09 11:20:30|20404|20284|20405.15|20285.15|20406.29|20286.29|20404|20284|10
1631186440000|2021-09-09 11:20:40|20405.17|20285.17|20404.86|20284.86|20405.47|20285.47|20404.29|20284.29|9
1631186450000|2021-09-09 11:20:50|20404.91|20284.91|20404.32|20284.32|20406.65|20286.65|20404.29|20284.29|10
1631186460000|2021-09-09 11:21:00|20404.1|20284.1|20405.3|20285.3|20405.56|20285.56|20403.28|20283.28|10
1631186470000|2021-09-09 11:21:10|20405.58|20285.58|20406|20286|20406.52|20286.52|20405.15|20285.15|10
1631186480000|2021-09-09 11:21:20|20405.74|20285.74|20395.12|20275.12|20405.74|20285.74|20395.12|20275.12|10
1631186490000|2021-09-09 11:21:30|20392.16|20272.16|20385.65|20265.65|20392.16|20272.16|20385.65|20265.65|9
1631186500000|2021-09-09 11:21:40|20384.98|20264.98|20383.86|20263.86|20386.99|20266.99|20383.84|20263.84|10
1631186510000|2021-09-09 11:21:50|20383.25|20263.25|20382.94|20262.94|20383.81|20263.81|20382.2|20262.2|10
1631186520000|2021-09-09 11:22:00|20382.73|20262.73|20384.91|20264.91|20384.91|20264.91|20381.43|20261.43|10
1631186530000|2021-09-09 11:22:10|20384.66|20264.66|20384.29|20264.29|20385.21|20265.21|20384.28|20264.28|10
1631186540000|2021-09-09 11:22:20|20384.44|20264.44|20386.33|20266.33|20386.33|20266.33|20384.32|20264.32|10
1631186550000|2021-09-09 11:22:30|20386.25|20266.25|20385.08|20265.08|20387.5|20267.5|20385.08|20265.08|8
1631186560000|2021-09-09 11:22:40|20385.59|20265.59|20386.69|20266.69|20387.33|20267.33|20385.34|20265.34|10
1631186570000|2021-09-09 11:22:50|20386.55|20266.55|20385.99|20265.99|20386.58|20266.58|20385.99|20265.99|10
1631186580000|2021-09-09 11:23:00|20385.83|20265.83|20385.64|20265.64|20386.53|20266.53|20385.42|20265.42|9
1631186590000|2021-09-09 11:23:10|20385.9|20265.9|20385.36|20265.36|20385.9|20265.9|20385.31|20265.31|10
1631186600000|2021-09-09 11:23:20|20386.57|20266.57|20383.7|20263.7|20386.57|20266.57|20383.7|20263.7|10
1631186610000|2021-09-09 11:23:30|20383.72|20263.72|20381.13|20261.13|20383.72|20263.72|20380.76|20260.76|9
1631186620000|2021-09-09 11:23:40|20381.26|20261.26|20388.27|20268.27|20388.27|20268.27|20381.26|20261.26|10
1631186630000|2021-09-09 11:23:50|20387.77|20267.77|20390.08|20270.08|20390.08|20270.08|20386.68|20266.68|9
1631186640000|2021-09-09 11:24:00|20390.02|20270.02|20390.25|20270.25|20391.37|20271.37|20389.5|20269.5|9
1631186650000|2021-09-09 11:24:10|20390.17|20270.17|20392.64|20272.64|20392.81|20272.81|20390.17|20270.17|10
1631186660000|2021-09-09 11:24:20|20391.69|20271.69|20387.09|20267.09|20391.69|20271.69|20387.09|20267.09|9
1631186670000|2021-09-09 11:24:30|20387.22|20267.22|20387.01|20267.01|20387.49|20267.49|20386.19|20266.19|10
1631186680000|2021-09-09 11:24:40|20387.12|20267.12|20384.38|20264.38|20387.12|20267.12|20384.29|20264.29|10
1631186690000|2021-09-09 11:24:50|20384.22|20264.22|20381.4|20261.4|20384.26|20264.26|20381.4|20261.4|10
1631186700000|2021-09-09 11:25:00|20380.75|20260.75|20381.43|20261.43|20381.43|20261.43|20378.99|20258.99|10
1631186710000|2021-09-09 11:25:10|20381.79|20261.79|20382.53|20262.53|20384.04|20264.04|20381.79|20261.79|10
1631186720000|2021-09-09 11:25:20|20382.29|20262.29|20380.61|20260.61|20382.34|20262.34|20380.05|20260.05|10
1631186730000|2021-09-09 11:25:30|20380.93|20260.93|20383.77|20263.77|20383.77|20263.77|20380.93|20260.93|10
1631186740000|2021-09-09 11:25:40|20383.75|20263.75|20385.28|20265.28|20385.74|20265.74|20383.75|20263.75|10
1631186750000|2021-09-09 11:25:50|20386.08|20266.08|20383.54|20263.54|20386.08|20266.08|20383.54|20263.54|10
1631186760000|2021-09-09 11:26:00|20383.69|20263.69|20377.94|20257.94|20383.69|20263.69|20377.72|20257.72|9
1631186770000|2021-09-09 11:26:10|20376.5|20256.5|20378.97|20258.97|20378.97|20258.97|20376.5|20256.5|10
1631186780000|2021-09-09 11:26:20|20379.21|20259.21|20386.83|20266.83|20386.84|20266.84|20379.21|20259.21|10
1631186790000|2021-09-09 11:26:30|20388.08|20268.08|20390.52|20270.52|20390.52|20270.52|20387.66|20267.66|10
1631186800000|2021-09-09 11:26:40|20390.47|20270.47|20390.08|20270.08|20390.52|20270.52|20389.28|20269.28|10
1631186810000|2021-09-09 11:26:50|20389.88|20269.88|20392.78|20272.78|20393.85|20273.85|20389.88|20269.88|10
1631186820000|2021-09-09 11:27:00|20392.68|20272.68|20391.68|20271.68|20392.68|20272.68|20391.68|20271.68|10
1631186830000|2021-09-09 11:27:10|20392|20272|20393.89|20273.89|20394.12|20274.12|20392|20272|10
1631186840000|2021-09-09 11:27:20|20394.07|20274.07|20394.99|20274.99|20395.17|20275.17|20394.07|20274.07|10
1631186850000|2021-09-09 11:27:30|20394.73|20274.73|20393.57|20273.57|20394.92|20274.92|20393.57|20273.57|10
1631186860000|2021-09-09 11:27:40|20393.36|20273.36|20396.97|20276.97|20396.97|20276.97|20393.36|20273.36|10
1631186870000|2021-09-09 11:27:50|20397.17|20277.17|20398.06|20278.06|20398.88|20278.88|20396.8|20276.8|9
1631186880000|2021-09-09 11:28:00|20399.42|20279.42|20397.86|20277.86|20400|20280|20397.86|20277.86|9
1631186890000|2021-09-09 11:28:10|20397.61|20277.61|20396.5|20276.5|20397.68|20277.68|20396.31|20276.31|10
1631186900000|2021-09-09 11:28:20|20397.94|20277.94|20397.93|20277.93|20398.4|20278.4|20397.9|20277.9|10
1631186910000|2021-09-09 11:28:30|20397.71|20277.71|20391.67|20271.67|20397.71|20277.71|20391.5|20271.5|10
1631186920000|2021-09-09 11:28:40|20391.99|20271.99|20391.6|20271.6|20392.04|20272.04|20391.6|20271.6|10
1631186930000|2021-09-09 11:28:50|20391.83|20271.83|20392.64|20272.64|20393.26|20273.26|20391.83|20271.83|10
1631186940000|2021-09-09 11:29:00|20393.04|20273.04|20390.02|20270.02|20393.04|20273.04|20390.02|20270.02|9
1631186950000|2021-09-09 11:29:10|20390.15|20270.15|20389.62|20269.62|20391.38|20271.38|20389.34|20269.34|10
1631186960000|2021-09-09 11:29:20|20389.77|20269.77|20391.64|20271.64|20391.64|20271.64|20389.77|20269.77|10
1631186970000|2021-09-09 11:29:30|20391.42|20271.42|20388.08|20268.08|20391.42|20271.42|20386.99|20266.99|9
1631186980000|2021-09-09 11:29:40|20388.31|20268.31|20387.44|20267.44|20388.38|20268.38|20387.24|20267.24|9
1631186990000|2021-09-09 11:29:50|20387.59|20267.59|20389.92|20269.92|20389.96|20269.96|20387.54|20267.54|10
1631187000000|2021-09-09 11:30:00|20390.1|20270.1|20388.19|20268.19|20390.72|20270.72|20388.19|20268.19|10
1631187010000|2021-09-09 11:30:10|20388.36|20268.36|20390.4|20270.4|20390.4|20270.4|20388.28|20268.28|10
1631187020000|2021-09-09 11:30:20|20390.38|20270.38|20390.23|20270.23|20390.71|20270.71|20390.23|20270.23|10
1631187030000|2021-09-09 11:30:30|20389|20269|20387.92|20267.92|20389|20269|20387.92|20267.92|9
1631187040000|2021-09-09 11:30:40|20387.84|20267.84|20385.63|20265.63|20387.84|20267.84|20385.32|20265.32|9
1631187050000|2021-09-09 11:30:50|20385.61|20265.61|20385.94|20265.94|20386.79|20266.79|20385.16|20265.16|10
1631187060000|2021-09-09 11:31:00|20385.66|20265.66|20380.89|20260.89|20385.66|20265.66|20380.89|20260.89|10
1631187070000|2021-09-09 11:31:10|20380.85|20260.85|20379.44|20259.44|20381.07|20261.07|20379.44|20259.44|10
1631187080000|2021-09-09 11:31:20|20379.29|20259.29|20378.1|20258.1|20379.29|20259.29|20378.05|20258.05|10
1631187090000|2021-09-09 11:31:30|20377.87|20257.87|20376.41|20256.41|20377.87|20257.87|20376.26|20256.26|9
1631187100000|2021-09-09 11:31:40|20376.39|20256.39|20376.97|20256.97|20377.79|20257.79|20376.39|20256.39|10
1631187110000|2021-09-09 11:31:50|20376.8|20256.8|20378.67|20258.67|20378.86|20258.86|20376.8|20256.8|10
1631187120000|2021-09-09 11:32:00|20378.99|20258.99|20380.86|20260.86|20380.86|20260.86|20378.99|20258.99|10
1631187130000|2021-09-09 11:32:10|20381.29|20261.29|20381.15|20261.15|20381.29|20261.29|20379.85|20259.85|10
1631187140000|2021-09-09 11:32:20|20380.85|20260.85|20385.58|20265.58|20385.63|20265.63|20380.85|20260.85|9
1631187150000|2021-09-09 11:32:30|20386.26|20266.26|20389.68|20269.68|20389.68|20269.68|20385.51|20265.51|9
1631187160000|2021-09-09 11:32:40|20389.62|20269.62|20389.55|20269.55|20391.57|20271.57|20387.93|20267.93|10
1631187170000|2021-09-09 11:32:50|20389.49|20269.49|20384.65|20264.65|20389.49|20269.49|20384.65|20264.65|10
1631187180000|2021-09-09 11:33:00|20384.83|20264.83|20381.26|20261.26|20384.83|20264.83|20381.26|20261.26|10
1631187190000|2021-09-09 11:33:10|20379.05|20259.05|20374.78|20254.78|20379.05|20259.05|20374.78|20254.78|10
1631187200000|2021-09-09 11:33:20|20374.25|20254.25|20372.87|20252.87|20374.25|20254.25|20372.36|20252.36|9
1631187210000|2021-09-09 11:33:30|20373.44|20253.44|20376.41|20256.41|20376.41|20256.41|20373.44|20253.44|10
1631187220000|2021-09-09 11:33:40|20377.39|20257.39|20380.66|20260.66|20380.66|20260.66|20375.63|20255.63|10
1631187230000|2021-09-09 11:33:50|20381.1|20261.1|20381.19|20261.19|20381.3|20261.3|20380.64|20260.64|10
1631187240000|2021-09-09 11:34:00|20381.42|20261.42|20383.39|20263.39|20383.45|20263.45|20380.95|20260.95|10
1631187250000|2021-09-09 11:34:10|20383.32|20263.32|20379.07|20259.07|20383.86|20263.86|20379.07|20259.07|10
1631187260000|2021-09-09 11:34:20|20378.66|20258.66|20378.29|20258.29|20380.47|20260.47|20378.29|20258.29|10
1631187270000|2021-09-09 11:34:30|20380.42|20260.42|20383.3|20263.3|20383.3|20263.3|20380.3|20260.3|10
1631187280000|2021-09-09 11:34:40|20384.3|20264.3|20386.89|20266.89|20387.55|20267.55|20384.3|20264.3|10
1631187290000|2021-09-09 11:34:50|20386.79|20266.79|20385.81|20265.81|20386.79|20266.79|20385.81|20265.81|10
1631187300000|2021-09-09 11:35:00|20385.93|20265.93|20377.23|20257.23|20385.93|20265.93|20377.23|20257.23|10
1631187310000|2021-09-09 11:35:10|20377.24|20257.24|20381.62|20261.62|20381.62|20261.62|20377.24|20257.24|10
1631187320000|2021-09-09 11:35:20|20381.35|20261.35|20380.2|20260.2|20383.02|20263.02|20380.2|20260.2|10
1631187330000|2021-09-09 11:35:30|20379.38|20259.38|20386.89|20266.89|20386.89|20266.89|20379.38|20259.38|10
1631187340000|2021-09-09 11:35:40|20386.12|20266.12|20386.44|20266.44|20388.1|20268.1|20386.11|20266.11|10
1631187350000|2021-09-09 11:35:50|20386.24|20266.24|20386.56|20266.56|20387.3|20267.3|20386.1|20266.1|10
1631187360000|2021-09-09 11:36:00|20386.39|20266.39|20385.98|20265.98|20386.61|20266.61|20384.4|20264.4|10
1631187370000|2021-09-09 11:36:10|20386.13|20266.13|20387.47|20267.47|20387.47|20267.47|20385.94|20265.94|10
1631187380000|2021-09-09 11:36:20|20387.17|20267.17|20386.22|20266.22|20387.78|20267.78|20386.22|20266.22|10
1631187390000|2021-09-09 11:36:30|20386.95|20266.95|20387.55|20267.55|20387.55|20267.55|20385.34|20265.34|10
1631187400000|2021-09-09 11:36:40|20387.14|20267.14|20389.33|20269.33|20389.33|20269.33|20387.14|20267.14|10
1631187410000|2021-09-09 11:36:50|20389.63|20269.63|20389.12|20269.12|20390.07|20270.07|20388.38|20268.38|10
1631187420000|2021-09-09 11:37:00|20388.49|20268.49|20380.1|20260.1|20388.49|20268.49|20380.1|20260.1|10
1631187430000|2021-09-09 11:37:10|20378.45|20258.45|20372.11|20252.11|20378.45|20258.45|20371.97|20251.97|10
1631187440000|2021-09-09 11:37:20|20371.15|20251.15|20375.52|20255.52|20376|20256|20371.15|20251.15|10
1631187450000|2021-09-09 11:37:30|20375|20255|20379.05|20259.05|20379.05|20259.05|20374.9|20254.9|10
1631187460000|2021-09-09 11:37:40|20379.14|20259.14|20381.31|20261.31|20381.53|20261.53|20379.14|20259.14|9
1631187470000|2021-09-09 11:37:50|20381.25|20261.25|20382.52|20262.52|20383.02|20263.02|20381.25|20261.25|9
1631187480000|2021-09-09 11:38:00|20383.12|20263.12|20383.43|20263.43|20384.87|20264.87|20383.06|20263.06|10
1631187490000|2021-09-09 11:38:10|20383.31|20263.31|20384.32|20264.32|20384.32|20264.32|20383.27|20263.27|10
1631187500000|2021-09-09 11:38:20|20384.68|20264.68|20383.61|20263.61|20384.84|20264.84|20383.61|20263.61|10
1631187510000|2021-09-09 11:38:30|20383.78|20263.78|20384.13|20264.13|20384.26|20264.26|20383.78|20263.78|9
1631187520000|2021-09-09 11:38:40|20383.78|20263.78|20381.1|20261.1|20383.78|20263.78|20381.1|20261.1|10
1631187530000|2021-09-09 11:38:50|20380.78|20260.78|20381.3|20261.3|20381.42|20261.42|20380.74|20260.74|10
1631187540000|2021-09-09 11:39:00|20381.45|20261.45|20377.57|20257.57|20381.49|20261.49|20377.57|20257.57|10
1631187550000|2021-09-09 11:39:10|20378.47|20258.47|20378.41|20258.41|20378.64|20258.64|20377.79|20257.79|10
1631187560000|2021-09-09 11:39:20|20378.26|20258.26|20377.66|20257.66|20379.73|20259.73|20377.56|20257.56|9
1631187570000|2021-09-09 11:39:30|20376.91|20256.91|20375.91|20255.91|20377.19|20257.19|20375.69|20255.69|9
1631187580000|2021-09-09 11:39:40|20376.16|20256.16|20372.53|20252.53|20376.16|20256.16|20372.53|20252.53|10
1631187590000|2021-09-09 11:39:50|20370.99|20250.99|20372.77|20252.77|20372.77|20252.77|20369.36|20249.36|10
1631187600000|2021-09-09 11:40:00|20373.08|20253.08|20371.95|20251.95|20374.05|20254.05|20371.95|20251.95|10
1631187610000|2021-09-09 11:40:10|20372.38|20252.38|20374.83|20254.83|20375.01|20255.01|20372.38|20252.38|10
1631187620000|2021-09-09 11:40:20|20374.89|20254.89|20379.27|20259.27|20379.27|20259.27|20374.89|20254.89|10
1631187630000|2021-09-09 11:40:30|20379.4|20259.4|20386.28|20266.28|20386.28|20266.28|20379.4|20259.4|10
1631187640000|2021-09-09 11:40:40|20386.15|20266.15|20392.01|20272.01|20392.01|20272.01|20386.15|20266.15|10
1631187650000|2021-09-09 11:40:50|20393.1|20273.1|20397.57|20277.57|20397.57|20277.57|20393.1|20273.1|10
1631187660000|2021-09-09 11:41:00|20397.72|20277.72|20394.1|20274.1|20397.72|20277.72|20394.1|20274.1|10
1631187670000|2021-09-09 11:41:10|20395.16|20275.16|20393.15|20273.15|20395.16|20275.16|20392.87|20272.87|10
1631187680000|2021-09-09 11:41:20|20393.22|20273.22|20391.46|20271.46|20394.09|20274.09|20391.46|20271.46|10
1631187690000|2021-09-09 11:41:30|20391.49|20271.49|20389.55|20269.55|20391.49|20271.49|20389.14|20269.14|10
1631187700000|2021-09-09 11:41:40|20388.83|20268.83|20384.77|20264.77|20388.83|20268.83|20384.56|20264.56|10
1631187710000|2021-09-09 11:41:50|20385.03|20265.03|20380.94|20260.94|20385.03|20265.03|20380.46|20260.46|10
1631187720000|2021-09-09 11:42:00|20380.74|20260.74|20380.66|20260.66|20381.22|20261.22|20380.66|20260.66|9
1631187730000|2021-09-09 11:42:10|20380.47|20260.47|20380.83|20260.83|20381.82|20261.82|20380.3|20260.3|9
1631187740000|2021-09-09 11:42:20|20381.01|20261.01|20380.91|20260.91|20381.22|20261.22|20380.32|20260.32|10
1631187750000|2021-09-09 11:42:30|20380.51|20260.51|20384.18|20264.18|20384.19|20264.19|20380.38|20260.38|10
1631187760000|2021-09-09 11:42:40|20384.83|20264.83|20385.83|20265.83|20386.18|20266.18|20384.83|20264.83|10
1631187770000|2021-09-09 11:42:50|20385.89|20265.89|20385.11|20265.11|20387.72|20267.72|20385.11|20265.11|9
1631187780000|2021-09-09 11:43:00|20386.1|20266.1|20384.27|20264.27|20386.49|20266.49|20384.12|20264.12|10
1631187790000|2021-09-09 11:43:10|20384.37|20264.37|20385.98|20265.98|20385.98|20265.98|20382.91|20262.91|10
1631187800000|2021-09-09 11:43:20|20386.55|20266.55|20388.9|20268.9|20388.9|20268.9|20385.97|20265.97|9
1631187810000|2021-09-09 11:43:30|20388.71|20268.71|20391.57|20271.57|20391.57|20271.57|20388.71|20268.71|10
1631187820000|2021-09-09 11:43:40|20391.79|20271.79|20391|20271|20391.79|20271.79|20390.85|20270.85|10
1631187830000|2021-09-09 11:43:50|20390.66|20270.66|20393.56|20273.56|20393.56|20273.56|20390.11|20270.11|9
1631187840000|2021-09-09 11:44:00|20395.94|20275.94|20395.9|20275.9|20397.05|20277.05|20395.8|20275.8|10
1631187850000|2021-09-09 11:44:10|20395.45|20275.45|20397.03|20277.03|20397.03|20277.03|20395.45|20275.45|6
1631187860000|2021-09-09 11:44:20|20396.52|20276.52|20396.68|20276.68|20396.68|20276.68|20395.23|20275.23|9
1631187870000|2021-09-09 11:44:30|20395.58|20275.58|20395.2|20275.2|20395.58|20275.58|20395.2|20275.2|8
1631187880000|2021-09-09 11:44:40|20395.82|20275.82|20399.45|20279.45|20399.49|20279.49|20395.79|20275.79|10
1631187890000|2021-09-09 11:44:50|20400.03|20280.03|20400.58|20280.58|20400.82|20280.82|20400.03|20280.03|9
1631187900000|2021-09-09 11:45:00|20400.71|20280.71|20400.7|20280.7|20402.2|20282.2|20400.65|20280.65|8
1631187910000|2021-09-09 11:45:10|20400.79|20280.79|20403.11|20283.11|20403.11|20283.11|20400.79|20280.79|10
1631187920000|2021-09-09 11:45:20|20403.64|20283.64|20409.13|20289.13|20409.13|20289.13|20403.64|20283.64|10
1631187930000|2021-09-09 11:45:30|20409.97|20289.97|20418.38|20298.38|20418.38|20298.38|20409.97|20289.97|10
1631187940000|2021-09-09 11:45:40|20419.43|20299.43|20422.73|20302.73|20422.73|20302.73|20418.21|20298.21|10
1631187950000|2021-09-09 11:45:50|20423.33|20303.33|20422.38|20302.38|20424.22|20304.22|20422.38|20302.38|9
1631187960000|2021-09-09 11:46:00|20422.19|20302.19|20421.2|20301.2|20422.19|20302.19|20420.85|20300.85|10
1631187970000|2021-09-09 11:46:10|20421.21|20301.21|20421.55|20301.55|20421.85|20301.85|20421.12|20301.12|10
1631187980000|2021-09-09 11:46:20|20420.69|20300.69|20416.25|20296.25|20420.69|20300.69|20416.25|20296.25|10
1631187990000|2021-09-09 11:46:30|20417.2|20297.2|20416.56|20296.56|20417.68|20297.68|20416.42|20296.42|9
1631188000000|2021-09-09 11:46:40|20416.89|20296.89|20420.79|20300.79|20420.79|20300.79|20416.89|20296.89|10
1631188010000|2021-09-09 11:46:50|20420.65|20300.65|20422.96|20302.96|20422.96|20302.96|20420.65|20300.65|9
1631188020000|2021-09-09 11:47:00|20422.86|20302.86|20424.59|20304.59|20424.81|20304.81|20422.63|20302.63|10
1631188030000|2021-09-09 11:47:10|20424.8|20304.8|20425.77|20305.77|20427|20307|20424.8|20304.8|9
1631188040000|2021-09-09 11:47:20|20425.93|20305.93|20426.29|20306.29|20426.66|20306.66|20425.75|20305.75|10
1631188050000|2021-09-09 11:47:30|20426.25|20306.25|20427.93|20307.93|20427.93|20307.93|20426.05|20306.05|8
1631188060000|2021-09-09 11:47:40|20427.68|20307.68|20428.12|20308.12|20428.75|20308.75|20427.27|20307.27|10
1631188070000|2021-09-09 11:47:50|20429.18|20309.18|20424.42|20304.42|20429.18|20309.18|20424.42|20304.42|10
1631188080000|2021-09-09 11:48:00|20423.7|20303.7|20416.99|20296.99|20423.7|20303.7|20416.57|20296.57|10
1631188090000|2021-09-09 11:48:10|20414.99|20294.99|20412.07|20292.07|20415.44|20295.44|20412.07|20292.07|10
1631188100000|2021-09-09 11:48:20|20408.77|20288.77|20406.96|20286.96|20408.77|20288.77|20406.96|20286.96|10
1631188110000|2021-09-09 11:48:30|20406.22|20286.22|20408.1|20288.1|20408.1|20288.1|20403.57|20283.57|10
1631188120000|2021-09-09 11:48:40|20408.87|20288.87|20406.03|20286.03|20408.87|20288.87|20405.24|20285.24|10
1631188130000|2021-09-09 11:48:50|20406.41|20286.41|20406.74|20286.74|20407.34|20287.34|20405.75|20285.75|10
1631188140000|2021-09-09 11:49:00|20407.08|20287.08|20395.79|20275.79|20407.08|20287.08|20395.79|20275.79|10
1631188150000|2021-09-09 11:49:10|20395.16|20275.16|20389.42|20269.42|20395.16|20275.16|20389.42|20269.42|10
1631188160000|2021-09-09 11:49:20|20391.15|20271.15|20389.12|20269.12|20391.4|20271.4|20389.12|20269.12|10
1631188170000|2021-09-09 11:49:30|20388.34|20268.34|20380.86|20260.86|20388.34|20268.34|20380.86|20260.86|10
1631188180000|2021-09-09 11:49:40|20379.05|20259.05|20374.93|20254.93|20379.05|20259.05|20374.01|20254.01|10
1631188190000|2021-09-09 11:49:50|20373.76|20253.76|20364.37|20244.37|20373.76|20253.76|20364.37|20244.37|10
1631188200000|2021-09-09 11:50:00|20361.96|20241.96|20358.9|20238.9|20362.47|20242.47|20358.24|20238.24|10
1631188210000|2021-09-09 11:50:10|20358.61|20238.61|20356.57|20236.57|20360.28|20240.28|20356.5|20236.5|10
1631188220000|2021-09-09 11:50:20|20356.87|20236.87|20359.15|20239.15|20359.86|20239.86|20356.71|20236.71|10
1631188230000|2021-09-09 11:50:30|20360.42|20240.42|20363.26|20243.26|20363.26|20243.26|20359.37|20239.37|10
1631188240000|2021-09-09 11:50:40|20363.78|20243.78|20362.76|20242.76|20364.04|20244.04|20362.56|20242.56|10
1631188250000|2021-09-09 11:50:50|20364.06|20244.06|20364.74|20244.74|20364.94|20244.94|20363.64|20243.64|9
1631188260000|2021-09-09 11:51:00|20365.08|20245.08|20366.04|20246.04|20366.04|20246.04|20365.08|20245.08|10
1631188270000|2021-09-09 11:51:10|20366.13|20246.13|20368.81|20248.81|20368.81|20248.81|20366.13|20246.13|10
1631188280000|2021-09-09 11:51:20|20369.65|20249.65|20376.38|20256.38|20376.38|20256.38|20369.31|20249.31|8
1631188290000|2021-09-09 11:51:30|20375.38|20255.38|20377.81|20257.81|20378.53|20258.53|20375.38|20255.38|10
1631188300000|2021-09-09 11:51:40|20377.76|20257.76|20379.39|20259.39|20379.54|20259.54|20377.76|20257.76|10
1631188310000|2021-09-09 11:51:50|20378.99|20258.99|20377.83|20257.83|20379.66|20259.66|20377.83|20257.83|10
1631188320000|2021-09-09 11:52:00|20377.69|20257.69|20375.74|20255.74|20377.72|20257.72|20375.74|20255.74|9
1631188330000|2021-09-09 11:52:10|20374.97|20254.97|20372.72|20252.72|20374.97|20254.97|20371.1|20251.1|10
1631188340000|2021-09-09 11:52:20|20372.18|20252.18|20369.45|20249.45|20372.18|20252.18|20369.45|20249.45|10
1631188350000|2021-09-09 11:52:30|20368.34|20248.34|20366.34|20246.34|20368.41|20248.41|20365.2|20245.2|9
1631188360000|2021-09-09 11:52:40|20366.02|20246.02|20365.9|20245.9|20366.88|20246.88|20365.41|20245.41|10
1631188370000|2021-09-09 11:52:50|20365.85|20245.85|20366.43|20246.43|20366.9|20246.9|20365.39|20245.39|10
1631188380000|2021-09-09 11:53:00|20367.2|20247.2|20370.5|20250.5|20370.5|20250.5|20367.2|20247.2|10
1631188390000|2021-09-09 11:53:10|20371.08|20251.08|20372.19|20252.19|20372.57|20252.57|20371.08|20251.08|9
1631188400000|2021-09-09 11:53:20|20372.52|20252.52|20372.41|20252.41|20373.1|20253.1|20372|20252|10
1631188410000|2021-09-09 11:53:30|20373.26|20253.26|20373.21|20253.21|20374.56|20254.56|20373.21|20253.21|10
1631188420000|2021-09-09 11:53:40|20372.94|20252.94|20374|20254|20374.6|20254.6|20372.94|20252.94|10
1631188430000|2021-09-09 11:53:50|20373.75|20253.75|20375.17|20255.17|20375.17|20255.17|20372.97|20252.97|10
1631188440000|2021-09-09 11:54:00|20374.9|20254.9|20372.24|20252.24|20375.07|20255.07|20372.24|20252.24|10
1631188450000|2021-09-09 11:54:10|20372.04|20252.04|20369.87|20249.87|20372.04|20252.04|20369.87|20249.87|10
1631188460000|2021-09-09 11:54:20|20370|20250|20368.46|20248.46|20370.36|20250.36|20368.46|20248.46|10
1631188470000|2021-09-09 11:54:30|20368.4|20248.4|20367.77|20247.77|20369.06|20249.06|20367.71|20247.71|9
1631188480000|2021-09-09 11:54:40|20367.74|20247.74|20366.6|20246.6|20368.08|20248.08|20366.6|20246.6|10
1631188490000|2021-09-09 11:54:50|20365.7|20245.7|20362.71|20242.71|20365.7|20245.7|20361.01|20241.01|10
1631188500000|2021-09-09 11:55:00|20362.73|20242.73|20360.2|20240.2|20362.73|20242.73|20360.2|20240.2|10
1631188510000|2021-09-09 11:55:10|20360.44|20240.44|20360.75|20240.75|20360.75|20240.75|20360.03|20240.03|10
1631188520000|2021-09-09 11:55:20|20363.04|20243.04|20370.93|20250.93|20370.93|20250.93|20363.04|20243.04|10
1631188530000|2021-09-09 11:55:30|20372.83|20252.83|20372.67|20252.67|20374.28|20254.28|20372.67|20252.67|10
1631188540000|2021-09-09 11:55:40|20372.56|20252.56|20371.29|20251.29|20373.15|20253.15|20371.29|20251.29|10
1631188550000|2021-09-09 11:55:50|20370.9|20250.9|20373.33|20253.33|20373.33|20253.33|20370.68|20250.68|10
1631188560000|2021-09-09 11:56:00|20373.41|20253.41|20372.9|20252.9|20374.21|20254.21|20372.9|20252.9|10
1631188570000|2021-09-09 11:56:10|20372.6|20252.6|20376.56|20256.56|20376.56|20256.56|20372.6|20252.6|10
1631188580000|2021-09-09 11:56:20|20376.53|20256.53|20375.69|20255.69|20376.88|20256.88|20375.69|20255.69|10
1631188590000|2021-09-09 11:56:30|20375.83|20255.83|20376.88|20256.88|20378.12|20258.12|20375.83|20255.83|10
1631188600000|2021-09-09 11:56:40|20376.83|20256.83|20377.9|20257.9|20377.9|20257.9|20376.17|20256.17|10
1631188610000|2021-09-09 11:56:50|20378.01|20258.01|20379.54|20259.54|20379.68|20259.68|20378.01|20258.01|10
1631188620000|2021-09-09 11:57:00|20379.93|20259.93|20380.91|20260.91|20381.16|20261.16|20379.91|20259.91|10
1631188630000|2021-09-09 11:57:10|20379.88|20259.88|20379.35|20259.35|20381.12|20261.12|20378.35|20258.35|10
1631188640000|2021-09-09 11:57:20|20379.2|20259.2|20381.54|20261.54|20381.54|20261.54|20379.2|20259.2|9
1631188650000|2021-09-09 11:57:30|20381.94|20261.94|20382.93|20262.93|20382.93|20262.93|20381.94|20261.94|9
1631188660000|2021-09-09 11:57:40|20382.68|20262.68|20386.84|20266.84|20387.65|20267.65|20382.66|20262.66|10
1631188670000|2021-09-09 11:57:50|20387.48|20267.48|20388.43|20268.43|20388.43|20268.43|20387.48|20267.48|8
1631188680000|2021-09-09 11:58:00|20388.75|20268.75|20391.9|20271.9|20391.9|20271.9|20388.75|20268.75|10
1631188690000|2021-09-09 11:58:10|20391.13|20271.13|20392.86|20272.86|20392.87|20272.87|20390.29|20270.29|10
1631188700000|2021-09-09 11:58:20|20392.66|20272.66|20391.31|20271.31|20393.16|20273.16|20391.31|20271.31|10
1631188710000|2021-09-09 11:58:30|20391.29|20271.29|20388.76|20268.76|20391.51|20271.51|20388.74|20268.74|9
1631188720000|2021-09-09 11:58:40|20388.51|20268.51|20386.87|20266.87|20388.51|20268.51|20386.59|20266.59|9
1631188730000|2021-09-09 11:58:50|20385.91|20265.91|20386|20266|20386.04|20266.04|20385.22|20265.22|9
1631188740000|2021-09-09 11:59:00|20386.01|20266.01|20384.44|20264.44|20386.05|20266.05|20384.44|20264.44|9
1631188750000|2021-09-09 11:59:10|20383.17|20263.17|20379.28|20259.28|20383.17|20263.17|20379.28|20259.28|10
1631188760000|2021-09-09 11:59:20|20378.74|20258.74|20375.52|20255.52|20378.74|20258.74|20375.52|20255.52|10
1631188770000|2021-09-09 11:59:30|20375.57|20255.57|20375.64|20255.64|20375.64|20255.64|20373.99|20253.99|10
1631188780000|2021-09-09 11:59:40|20377.06|20257.06|20375.86|20255.86|20377.58|20257.58|20375.86|20255.86|10
1631188790000|2021-09-09 11:59:50|20375.97|20255.97|20374.47|20254.47|20377.83|20257.83|20374.46|20254.46|10
1631188800000|2021-09-09 12:00:00|20373.26|20253.26|20369.46|20249.46|20373.26|20253.26|20366.85|20246.85|10
1631188810000|2021-09-09 12:00:10|20371.2|20251.2|20383.72|20263.72|20383.72|20263.72|20371.2|20251.2|10
1631188820000|2021-09-09 12:00:20|20384.16|20264.16|20387.66|20267.66|20387.66|20267.66|20383.11|20263.11|9
1631188830000|2021-09-09 12:00:30|20387.79|20267.79|20419.57|20299.57|20419.57|20299.57|20387.79|20267.79|10
1631188840000|2021-09-09 12:00:40|20421.84|20301.84|20422.66|20302.66|20424.2|20304.2|20420.85|20300.85|10
1631188850000|2021-09-09 12:00:50|20422.67|20302.67|20428.8|20308.8|20428.8|20308.8|20422.67|20302.67|10
1631188860000|2021-09-09 12:01:00|20429.15|20309.15|20431.61|20311.61|20432.59|20312.59|20429.15|20309.15|10
1631188870000|2021-09-09 12:01:10|20430.96|20310.96|20430.57|20310.57|20431.73|20311.73|20430.33|20310.33|10
1631188880000|2021-09-09 12:01:20|20429.85|20309.85|20426.18|20306.18|20429.85|20309.85|20426.18|20306.18|10
1631188890000|2021-09-09 12:01:30|20425.76|20305.76|20423.99|20303.99|20426.53|20306.53|20423.83|20303.83|9
1631188900000|2021-09-09 12:01:40|20424.01|20304.01|20420.3|20300.3|20424.47|20304.47|20420.28|20300.28|9
1631188910000|2021-09-09 12:01:50|20420.02|20300.02|20418.77|20298.77|20420.41|20300.41|20418.05|20298.05|10
1631188920000|2021-09-09 12:02:00|20418.54|20298.54|20421.03|20301.03|20421.03|20301.03|20418.41|20298.41|10
1631188930000|2021-09-09 12:02:10|20421.42|20301.42|20425.07|20305.07|20425.07|20305.07|20421.42|20301.42|10
1631188940000|2021-09-09 12:02:20|20425.22|20305.22|20423.96|20303.96|20425.5|20305.5|20423.18|20303.18|10
1631188950000|2021-09-09 12:02:30|20423.64|20303.64|20421.55|20301.55|20423.64|20303.64|20421.4|20301.4|10
1631188960000|2021-09-09 12:02:40|20419.12|20299.12|20416.85|20296.85|20419.14|20299.14|20416.85|20296.85|10
1631188970000|2021-09-09 12:02:50|20416.28|20296.28|20412.62|20292.62|20416.28|20296.28|20412.08|20292.08|10
1631188980000|2021-09-09 12:03:00|20411.88|20291.88|20413.73|20293.73|20413.73|20293.73|20411.64|20291.64|10
1631188990000|2021-09-09 12:03:10|20413.53|20293.53|20416.09|20296.09|20416.09|20296.09|20413.37|20293.37|10
1631189000000|2021-09-09 12:03:20|20416.01|20296.01|20416.38|20296.38|20417.03|20297.03|20415.37|20295.37|10
1631189010000|2021-09-09 12:03:30|20416.44|20296.44|20419.37|20299.37|20419.37|20299.37|20416.18|20296.18|10
1631189020000|2021-09-09 12:03:40|20419.63|20299.63|20426.84|20306.84|20427.5|20307.5|20419.63|20299.63|10
1631189030000|2021-09-09 12:03:50|20426.81|20306.81|20424.26|20304.26|20426.82|20306.82|20424.26|20304.26|10
1631189040000|2021-09-09 12:04:00|20424.25|20304.25|20426.79|20306.79|20427.4|20307.4|20424.25|20304.25|10
1631189050000|2021-09-09 12:04:10|20428.02|20308.02|20426.32|20306.32|20428.3|20308.3|20426.32|20306.32|9
1631189060000|2021-09-09 12:04:20|20425.81|20305.81|20423.6|20303.6|20426.06|20306.06|20423.6|20303.6|10
1631189070000|2021-09-09 12:04:30|20422.7|20302.7|20420.44|20300.44|20422.7|20302.7|20420.44|20300.44|10
1631189080000|2021-09-09 12:04:40|20420.47|20300.47|20420.87|20300.87|20420.87|20300.87|20419.38|20299.38|10
1631189090000|2021-09-09 12:04:50|20420.75|20300.75|20420.75|20300.75|20420.75|20300.75|20419.95|20299.95|9
1631189100000|2021-09-09 12:05:00|20420.55|20300.55|20420.17|20300.17|20420.55|20300.55|20418.57|20298.57|10
1631189110000|2021-09-09 12:05:10|20419.97|20299.97|20416.96|20296.96|20419.97|20299.97|20416.57|20296.57|10
1631189120000|2021-09-09 12:05:20|20416.74|20296.74|20415.53|20295.53|20416.8|20296.8|20415.53|20295.53|10
1631189130000|2021-09-09 12:05:30|20415.48|20295.48|20414.03|20294.03|20416.8|20296.8|20414.03|20294.03|9
1631189140000|2021-09-09 12:05:40|20413.65|20293.65|20415.12|20295.12|20416.32|20296.32|20413.55|20293.55|10
1631189150000|2021-09-09 12:05:50|20414.92|20294.92|20421.46|20301.46|20421.46|20301.46|20414.92|20294.92|10
1631189160000|2021-09-09 12:06:00|20421.79|20301.79|20430.02|20310.02|20430.02|20310.02|20421.77|20301.77|10
1631189170000|2021-09-09 12:06:10|20430.34|20310.34|20435.4|20315.4|20436.04|20316.04|20430.34|20310.34|10
1631189180000|2021-09-09 12:06:20|20435.59|20315.59|20437.64|20317.64|20438.16|20318.16|20435.59|20315.59|10
1631189190000|2021-09-09 12:06:30|20437.7|20317.7|20435.83|20315.83|20437.7|20317.7|20435.83|20315.83|10
1631189200000|2021-09-09 12:06:40|20435.29|20315.29|20434.49|20314.49|20435.48|20315.48|20434.26|20314.26|10
1631189210000|2021-09-09 12:06:50|20436.36|20316.36|20451.53|20331.53|20451.53|20331.53|20436.36|20316.36|10
1631189220000|2021-09-09 12:07:00|20451|20331|20459|20339|20459.71|20339.71|20451|20331|10
1631189230000|2021-09-09 12:07:10|20459.38|20339.38|20464.11|20344.11|20464.11|20344.11|20459.38|20339.38|10
1631189240000|2021-09-09 12:07:20|20464.97|20344.97|20471.45|20351.45|20471.45|20351.45|20464.97|20344.97|10
1631189250000|2021-09-09 12:07:30|20476.13|20356.13|20485.22|20365.22|20485.22|20365.22|20476.13|20356.13|10
1631189260000|2021-09-09 12:07:40|20485.3|20365.3|20486.26|20366.26|20488.64|20368.64|20485.3|20365.3|10
1631189270000|2021-09-09 12:07:50|20486.53|20366.53|20485.25|20365.25|20487.22|20367.22|20485.25|20365.25|10
1631189280000|2021-09-09 12:08:00|20485.71|20365.71|20488.73|20368.73|20488.73|20368.73|20485.57|20365.57|10
1631189290000|2021-09-09 12:08:10|20489.61|20369.61|20490.85|20370.85|20490.91|20370.91|20489.53|20369.53|9
1631189300000|2021-09-09 12:08:20|20491.32|20371.32|20497.63|20377.63|20497.63|20377.63|20490.75|20370.75|10
1631189310000|2021-09-09 12:08:30|20498.83|20378.83|20510.08|20390.08|20510.08|20390.08|20498.83|20378.83|10
1631189320000|2021-09-09 12:08:40|20510.23|20390.23|20516.66|20396.66|20516.66|20396.66|20510.23|20390.23|10
1631189330000|2021-09-09 12:08:50|20517.89|20397.89|20517.76|20397.76|20519.1|20399.1|20517.41|20397.41|10
1631189340000|2021-09-09 12:09:00|20517.68|20397.68|20524.74|20404.74|20524.74|20404.74|20517.54|20397.54|10
1631189350000|2021-09-09 12:09:10|20525.25|20405.25|20520.38|20400.38|20527.2|20407.2|20520.38|20400.38|10
1631189360000|2021-09-09 12:09:20|20518.5|20398.5|20513.35|20393.35|20518.5|20398.5|20508.47|20388.47|10
1631189370000|2021-09-09 12:09:30|20515.91|20395.91|20524.66|20404.66|20524.66|20404.66|20515.91|20395.91|10
1631189380000|2021-09-09 12:09:40|20526.99|20406.99|20526.15|20406.15|20528.65|20408.65|20526.15|20406.15|10
1631189390000|2021-09-09 12:09:50|20525.29|20405.29|20520.8|20400.8|20525.29|20405.29|20520.8|20400.8|10
1631189400000|2021-09-09 12:10:00|20519.5|20399.5|20518.39|20398.39|20519.5|20399.5|20517.79|20397.79|10
1631189410000|2021-09-09 12:10:10|20516.6|20396.6|20513.68|20393.68|20516.6|20396.6|20513.16|20393.16|10
1631189420000|2021-09-09 12:10:20|20510.76|20390.76|20499.92|20379.92|20510.76|20390.76|20499.92|20379.92|10
1631189430000|2021-09-09 12:10:30|20499.64|20379.64|20486.99|20366.99|20499.64|20379.64|20486.99|20366.99|10
1631189440000|2021-09-09 12:10:40|20486.11|20366.11|20485.95|20365.95|20488.01|20368.01|20482.96|20362.96|10
1631189450000|2021-09-09 12:10:50|20485.24|20365.24|20483.9|20363.9|20485.51|20365.51|20483.9|20363.9|10
1631189460000|2021-09-09 12:11:00|20483.2|20363.2|20480.18|20360.18|20483.2|20363.2|20480.18|20360.18|10
1631189470000|2021-09-09 12:11:10|20479.86|20359.86|20476.6|20356.6|20479.86|20359.86|20476.21|20356.21|10
1631189480000|2021-09-09 12:11:20|20477.04|20357.04|20474.5|20354.5|20477.04|20357.04|20473.63|20353.63|10
1631189490000|2021-09-09 12:11:30|20474.14|20354.14|20479.42|20359.42|20479.42|20359.42|20474.14|20354.14|10
1631189500000|2021-09-09 12:11:40|20479.19|20359.19|20479.18|20359.18|20481.17|20361.17|20479.18|20359.18|10
1631189510000|2021-09-09 12:11:50|20477.11|20357.11|20476|20356|20477.11|20357.11|20474.53|20354.53|10
1631189520000|2021-09-09 12:12:00|20475.29|20355.29|20477.42|20357.42|20477.42|20357.42|20475.29|20355.29|10
1631189530000|2021-09-09 12:12:10|20479.01|20359.01|20481.92|20361.92|20481.92|20361.92|20479.01|20359.01|10
1631189540000|2021-09-09 12:12:20|20482.03|20362.03|20484.28|20364.28|20484.28|20364.28|20481.79|20361.79|10
1631189550000|2021-09-09 12:12:30|20484.36|20364.36|20483.79|20363.79|20484.56|20364.56|20483.79|20363.79|10
1631189560000|2021-09-09 12:12:40|20483.53|20363.53|20484.64|20364.64|20484.64|20364.64|20482.64|20362.64|10
1631189570000|2021-09-09 12:12:50|20484.83|20364.83|20486.94|20366.94|20486.97|20366.97|20484.83|20364.83|10
1631189580000|2021-09-09 12:13:00|20487.86|20367.86|20487.32|20367.32|20488.44|20368.44|20487.2|20367.2|10
1631189590000|2021-09-09 12:13:10|20485.9|20365.9|20480.9|20360.9|20485.9|20365.9|20480.76|20360.76|10
1631189600000|2021-09-09 12:13:20|20480.95|20360.95|20477.92|20357.92|20480.95|20360.95|20477.92|20357.92|9
1631189610000|2021-09-09 12:13:30|20477.87|20357.87|20467.46|20347.46|20477.87|20357.87|20467.46|20347.46|10
1631189620000|2021-09-09 12:13:40|20468.24|20348.24|20467.38|20347.38|20468.51|20348.51|20467.38|20347.38|9
1631189630000|2021-09-09 12:13:50|20466.5|20346.5|20466.23|20346.23|20466.5|20346.5|20465.37|20345.37|10
1631189640000|2021-09-09 12:14:00|20466.22|20346.22|20460.53|20340.53|20466.22|20346.22|20460.34|20340.34|10
1631189650000|2021-09-09 12:14:10|20460.39|20340.39|20456|20336|20460.39|20340.39|20456|20336|9
1631189660000|2021-09-09 12:14:20|20454.67|20334.67|20448.08|20328.08|20454.67|20334.67|20447.88|20327.88|10
1631189670000|2021-09-09 12:14:30|20445.09|20325.09|20439.51|20319.51|20445.09|20325.09|20437.98|20317.98|10
1631189680000|2021-09-09 12:14:40|20439.81|20319.81|20433.74|20313.74|20439.81|20319.81|20433.74|20313.74|10
1631189690000|2021-09-09 12:14:50|20432.74|20312.74|20430.94|20310.94|20432.74|20312.74|20430.88|20310.88|9
1631189700000|2021-09-09 12:15:00|20430.51|20310.51|20428.79|20308.79|20430.67|20310.67|20427.37|20307.37|10
1631189710000|2021-09-09 12:15:10|20427.97|20307.97|20433.18|20313.18|20433.18|20313.18|20427.97|20307.97|10
1631189720000|2021-09-09 12:15:20|20432.84|20312.84|20434.62|20314.62|20434.62|20314.62|20432.84|20312.84|10
1631189730000|2021-09-09 12:15:30|20435.63|20315.63|20442.95|20322.95|20442.95|20322.95|20435.63|20315.63|10
1631189740000|2021-09-09 12:15:40|20442.81|20322.81|20448.85|20328.85|20449.29|20329.29|20442.81|20322.81|10
1631189750000|2021-09-09 12:15:50|20450.04|20330.04|20454.83|20334.83|20454.83|20334.83|20450.04|20330.04|10
1631189760000|2021-09-09 12:16:00|20456.89|20336.89|20461.11|20341.11|20461.11|20341.11|20456.89|20336.89|10
1631189770000|2021-09-09 12:16:10|20460.59|20340.59|20461.19|20341.19|20464.1|20344.1|20460.59|20340.59|10
1631189780000|2021-09-09 12:16:20|20460.69|20340.69|20458.53|20338.53|20461.38|20341.38|20458.53|20338.53|10
1631189790000|2021-09-09 12:16:30|20458.68|20338.68|20448.83|20328.83|20458.79|20338.79|20448.78|20328.78|10
1631189800000|2021-09-09 12:16:40|20448.32|20328.32|20445.19|20325.19|20448.34|20328.34|20445.19|20325.19|10
1631189810000|2021-09-09 12:16:50|20445.23|20325.23|20442.01|20322.01|20445.23|20325.23|20442.01|20322.01|10
1631189820000|2021-09-09 12:17:00|20441.07|20321.07|20435.33|20315.33|20441.07|20321.07|20435.33|20315.33|10
1631189830000|2021-09-09 12:17:10|20433.45|20313.45|20424.71|20304.71|20433.45|20313.45|20424.71|20304.71|10
1631189840000|2021-09-09 12:17:20|20422.56|20302.56|20415.77|20295.77|20422.56|20302.56|20415.77|20295.77|10
1631189850000|2021-09-09 12:17:30|20415.47|20295.47|20409.07|20289.07|20415.47|20295.47|20409.07|20289.07|10
1631189860000|2021-09-09 12:17:40|20405.25|20285.25|20404.44|20284.44|20406.48|20286.48|20403.69|20283.69|10
1631189870000|2021-09-09 12:17:50|20404.88|20284.88|20402.19|20282.19|20405.22|20285.22|20402.19|20282.19|9
1631189880000|2021-09-09 12:18:00|20401.89|20281.89|20395.78|20275.78|20401.89|20281.89|20395.78|20275.78|10
1631189890000|2021-09-09 12:18:10|20395.48|20275.48|20381.05|20261.05|20395.48|20275.48|20381.05|20261.05|10
1631189900000|2021-09-09 12:18:20|20381.14|20261.14|20377.31|20257.31|20381.14|20261.14|20377.31|20257.31|10
1631189910000|2021-09-09 12:18:30|20376.61|20256.61|20359.56|20239.56|20376.61|20256.61|20359.56|20239.56|10
1631189920000|2021-09-09 12:18:40|20357.29|20237.29|20352.57|20232.57|20357.29|20237.29|20352.57|20232.57|9
1631189930000|2021-09-09 12:18:50|20353.07|20233.07|20355.62|20235.62|20355.62|20235.62|20353.07|20233.07|10
1631189940000|2021-09-09 12:19:00|20355.53|20235.53|20354.91|20234.91|20356.3|20236.3|20354.91|20234.91|10
1631189950000|2021-09-09 12:19:10|20355|20235|20332.9|20212.9|20355|20235|20332.9|20212.9|10
1631189960000|2021-09-09 12:19:20|20330.59|20210.59|20329.92|20209.92|20331.68|20211.68|20328.9|20208.9|10
1631189970000|2021-09-09 12:19:30|20329.91|20209.91|20315.2|20195.2|20329.91|20209.91|20315.2|20195.2|10
1631189980000|2021-09-09 12:19:40|20306.75|20186.75|20293.52|20173.52|20306.75|20186.75|20293.52|20173.52|10
1631189990000|2021-09-09 12:19:50|20293.37|20173.37|20299.73|20179.73|20299.73|20179.73|20293.37|20173.37|10
1631190000000|2021-09-09 12:20:00|20299.18|20179.18|20301.65|20181.65|20302.2|20182.2|20299.14|20179.14|10
1631190010000|2021-09-09 12:20:10|20300.14|20180.14|20287.12|20167.12|20300.14|20180.14|20287.12|20167.12|10
1631190020000|2021-09-09 12:20:20|20285.4|20165.4|20268.16|20148.16|20285.4|20165.4|20268.16|20148.16|10
1631190030000|2021-09-09 12:20:30|20266.33|20146.33|20256.51|20136.51|20266.33|20146.33|20256.51|20136.51|10
1631190040000|2021-09-09 12:20:40|20255.94|20135.94|20258.39|20138.39|20258.39|20138.39|20253.71|20133.71|10
1631190050000|2021-09-09 12:20:50|20259.38|20139.38|20260.84|20140.84|20261.04|20141.04|20259.38|20139.38|10
1631190060000|2021-09-09 12:21:00|20262.83|20142.83|20263.76|20143.76|20263.78|20143.78|20262.15|20142.15|10
1631190070000|2021-09-09 12:21:10|20264.28|20144.28|20265.61|20145.61|20265.61|20145.61|20262.73|20142.73|10
1631190080000|2021-09-09 12:21:20|20265.62|20145.62|20274.31|20154.31|20274.31|20154.31|20265.12|20145.12|10
1631190090000|2021-09-09 12:21:30|20275.14|20155.14|20279.51|20159.51|20279.51|20159.51|20272.44|20152.44|10
1631190100000|2021-09-09 12:21:40|20280.01|20160.01|20286.77|20166.77|20286.77|20166.77|20280.01|20160.01|10
1631190110000|2021-09-09 12:21:50|20287.01|20167.01|20289.37|20169.37|20289.39|20169.39|20287.01|20167.01|10
1631190120000|2021-09-09 12:22:00|20291.11|20171.11|20291.94|20171.94|20294.73|20174.73|20291.11|20171.11|10
1631190130000|2021-09-09 12:22:10|20292.15|20172.15|20292.79|20172.79|20294.6|20174.6|20292.15|20172.15|10
1631190140000|2021-09-09 12:22:20|20291.7|20171.7|20289.6|20169.6|20292.04|20172.04|20289.6|20169.6|9
1631190150000|2021-09-09 12:22:30|20290.05|20170.05|20289.38|20169.38|20290.27|20170.27|20289|20169|10
1631190160000|2021-09-09 12:22:40|20289.2|20169.2|20296.07|20176.07|20296.07|20176.07|20289.2|20169.2|10
1631190170000|2021-09-09 12:22:50|20296.48|20176.48|20303.03|20183.03|20303.03|20183.03|20296.48|20176.48|10
1631190180000|2021-09-09 12:23:00|20303.37|20183.37|20313.76|20193.76|20313.76|20193.76|20303.37|20183.37|10
1631190190000|2021-09-09 12:23:10|20314.3|20194.3|20321.68|20201.68|20321.68|20201.68|20314.08|20194.08|10
1631190200000|2021-09-09 12:23:20|20322.19|20202.19|20321.04|20201.04|20322.19|20202.19|20320.86|20200.86|10
1631190210000|2021-09-09 12:23:30|20319.97|20199.97|20316.55|20196.55|20319.97|20199.97|20316.55|20196.55|10
1631190220000|2021-09-09 12:23:40|20317.01|20197.01|20308.16|20188.16|20317.01|20197.01|20308.16|20188.16|10
1631190230000|2021-09-09 12:23:50|20306.57|20186.57|20306.36|20186.36|20307.4|20187.4|20305.8|20185.8|10
1631190240000|2021-09-09 12:24:00|20307.07|20187.07|20300.98|20180.98|20307.38|20187.38|20300.11|20180.11|10
1631190250000|2021-09-09 12:24:10|20301.13|20181.13|20297.52|20177.52|20301.13|20181.13|20297.52|20177.52|10
1631190260000|2021-09-09 12:24:20|20297.99|20177.99|20300.16|20180.16|20300.66|20180.66|20297.99|20177.99|10
1631190270000|2021-09-09 12:24:30|20301.11|20181.11|20305.38|20185.38|20305.38|20185.38|20301.11|20181.11|10
1631190280000|2021-09-09 12:24:40|20306.17|20186.17|20308.91|20188.91|20308.91|20188.91|20306.17|20186.17|10
1631190290000|2021-09-09 12:24:50|20309.01|20189.01|20311.03|20191.03|20313.26|20193.26|20309.01|20189.01|10
1631190300000|2021-09-09 12:25:00|20312.41|20192.41|20312.06|20192.06|20312.41|20192.41|20309.8|20189.8|10
1631190310000|2021-09-09 12:25:10|20312.62|20192.62|20304.82|20184.82|20313.02|20193.02|20304.82|20184.82|10
1631190320000|2021-09-09 12:25:20|20302.18|20182.18|20295.42|20175.42|20302.18|20182.18|20295.42|20175.42|9
1631190330000|2021-09-09 12:25:30|20294.98|20174.98|20289.59|20169.59|20294.98|20174.98|20289.05|20169.05|10
1631190340000|2021-09-09 12:25:40|20289.83|20169.83|20292.66|20172.66|20292.85|20172.85|20289.83|20169.83|10
1631190350000|2021-09-09 12:25:50|20292.64|20172.64|20289.82|20169.82|20292.94|20172.94|20289.82|20169.82|10
1631190360000|2021-09-09 12:26:00|20288.03|20168.03|20281.99|20161.99|20288.03|20168.03|20281.99|20161.99|9
1631190370000|2021-09-09 12:26:10|20281.43|20161.43|20280.47|20160.47|20281.43|20161.43|20280.47|20160.47|10
1631190380000|2021-09-09 12:26:20|20279.87|20159.87|20271.68|20151.68|20279.87|20159.87|20270.95|20150.95|10
1631190390000|2021-09-09 12:26:30|20272.34|20152.34|20267.55|20147.55|20272.93|20152.93|20267.45|20147.45|10
1631190400000|2021-09-09 12:26:40|20266.05|20146.05|20258.84|20138.84|20266.95|20146.95|20258.84|20138.84|10
1631190410000|2021-09-09 12:26:50|20257.97|20137.97|20251.75|20131.75|20257.97|20137.97|20251.75|20131.75|10
1631190420000|2021-09-09 12:27:00|20252.19|20132.19|20252.18|20132.18|20253.3|20133.3|20251.21|20131.21|10
1631190430000|2021-09-09 12:27:10|20252.54|20132.54|20252.89|20132.89|20254.11|20134.11|20251.97|20131.97|10
1631190440000|2021-09-09 12:27:20|20253.26|20133.26|20245.37|20125.37|20253.26|20133.26|20245.37|20125.37|10
1631190450000|2021-09-09 12:27:30|20245.49|20125.49|20235.23|20115.23|20245.49|20125.49|20234.68|20114.68|10
1631190460000|2021-09-09 12:27:40|20236.14|20116.14|20231.4|20111.4|20236.14|20116.14|20231.4|20111.4|10
1631190470000|2021-09-09 12:27:50|20231.28|20111.28|20230.72|20110.72|20231.28|20111.28|20230.06|20110.06|10
1631190480000|2021-09-09 12:28:00|20230.56|20110.56|20233.21|20113.21|20233.21|20113.21|20230.56|20110.56|10
1631190490000|2021-09-09 12:28:10|20231.74|20111.74|20231.74|20111.74|20232.55|20112.55|20231.07|20111.07|10
1631190500000|2021-09-09 12:28:20|20231.11|20111.11|20220.43|20100.43|20231.11|20111.11|20218.23|20098.23|9
1631190510000|2021-09-09 12:28:30|20219.49|20099.49|20204.75|20084.75|20219.49|20099.49|20204.6|20084.6|10
1631190520000|2021-09-09 12:28:40|20203.19|20083.19|20199.52|20079.52|20203.76|20083.76|20196.24|20076.24|10
1631190530000|2021-09-09 12:28:50|20198.69|20078.69|20192.54|20072.54|20198.69|20078.69|20191.8|20071.8|10
1631190540000|2021-09-09 12:29:00|20192.22|20072.22|20188.91|20068.91|20192.22|20072.22|20188.91|20068.91|10
1631190550000|2021-09-09 12:29:10|20188.77|20068.77|20182.32|20062.32|20188.77|20068.77|20182.32|20062.32|10
1631190560000|2021-09-09 12:29:20|20183.05|20063.05|20185.36|20065.36|20186.11|20066.11|20182.64|20062.64|10
1631190570000|2021-09-09 12:29:30|20185.2|20065.2|20183.79|20063.79|20185.6|20065.6|20183.79|20063.79|10
1631190580000|2021-09-09 12:29:40|20183.53|20063.53|20171.06|20051.06|20183.56|20063.56|20168.97|20048.97|10
1631190590000|2021-09-09 12:29:50|20172.68|20052.68|20176.19|20056.19|20176.72|20056.72|20172.68|20052.68|10
1631190600000|2021-09-09 12:30:00|20177.8|20057.8|20171.99|20051.99|20178|20058|20171.84|20051.84|10
1631190610000|2021-09-09 12:30:10|20171.85|20051.85|20167.68|20047.68|20171.85|20051.85|20166.95|20046.95|10
1631190620000|2021-09-09 12:30:20|20165.66|20045.66|20154.41|20034.41|20165.66|20045.66|20154.41|20034.41|10
1631190630000|2021-09-09 12:30:30|20150.69|20030.69|20116.12|19996.12|20150.69|20030.69|20116.12|19996.12|10
1631190640000|2021-09-09 12:30:40|20115.98|19995.98|20110.4|19990.4|20117.16|19997.16|20110.4|19990.4|10
1631190650000|2021-09-09 12:30:50|20107.92|19987.92|20079.89|19959.89|20107.92|19987.92|20079.89|19959.89|10
1631190660000|2021-09-09 12:31:00|20075.03|19955.03|20060.08|19940.08|20075.03|19955.03|20059.17|19939.17|10
1631190670000|2021-09-09 12:31:10|20058.61|19938.61|20068.13|19948.13|20068.13|19948.13|20058.22|19938.22|10
1631190680000|2021-09-09 12:31:20|20069.25|19949.25|20082.91|19962.91|20084.68|19964.68|20069.25|19949.25|10
1631190690000|2021-09-09 12:31:30|20081.43|19961.43|20031.55|19911.55|20081.43|19961.43|20031.55|19911.55|10
1631190700000|2021-09-09 12:31:40|20030.93|19910.93|20020.68|19900.68|20031.14|19911.14|20020.68|19900.68|10
1631190710000|2021-09-09 12:31:50|20020.86|19900.86|20001.69|19881.69|20020.86|19900.86|20001.69|19881.69|10
1631190720000|2021-09-09 12:32:00|20000.41|19880.41|19994.83|19874.83|20000.41|19880.41|19987.74|19867.74|10
1631190730000|2021-09-09 12:32:10|19993.95|19873.95|19991.82|19871.82|19993.95|19873.95|19985.93|19865.93|10
1631190740000|2021-09-09 12:32:20|19993.5|19873.5|20028.62|19908.62|20028.62|19908.62|19993.5|19873.5|10
1631190750000|2021-09-09 12:32:30|20029.46|19909.46|20030.88|19910.88|20037.98|19917.98|20029.46|19909.46|10
1631190760000|2021-09-09 12:32:40|20032.16|19912.16|20032.66|19912.66|20034.1|19914.1|20031.68|19911.68|10
1631190770000|2021-09-09 12:32:50|20032.2|19912.2|20025.1|19905.1|20032.2|19912.2|20025.1|19905.1|10
1631190780000|2021-09-09 12:33:00|20023.03|19903.03|20023.82|19903.82|20027.42|19907.42|20021.25|19901.25|10
1631190790000|2021-09-09 12:33:10|20025.39|19905.39|20030.17|19910.17|20030.63|19910.63|20025.39|19905.39|10
1631190800000|2021-09-09 12:33:20|20029.8|19909.8|20016.44|19896.44|20029.8|19909.8|20016.44|19896.44|10
1631190810000|2021-09-09 12:33:30|20015.35|19895.35|20008.63|19888.63|20015.35|19895.35|20005.43|19885.43|10
1631190820000|2021-09-09 12:33:40|20007.29|19887.29|19995.86|19875.86|20007.29|19887.29|19994.6|19874.6|10
1631190830000|2021-09-09 12:33:50|19996.96|19876.96|19985.09|19865.09|19997.93|19877.93|19985.09|19865.09|10
1631190840000|2021-09-09 12:34:00|19981.85|19861.85|19985.42|19865.42|19985.48|19865.48|19979.24|19859.24|10
1631190850000|2021-09-09 12:34:10|19986.43|19866.43|19987.76|19867.76|19988.35|19868.35|19986.43|19866.43|9
1631190860000|2021-09-09 12:34:20|19984.66|19864.66|19982.48|19862.48|19984.66|19864.66|19982.48|19862.48|10
1631190870000|2021-09-09 12:34:30|19982.76|19862.76|19976.64|19856.64|19985.59|19865.59|19976.64|19856.64|10
1631190880000|2021-09-09 12:34:40|19974.44|19854.44|19969.55|19849.55|19974.44|19854.44|19968.68|19848.68|10
1631190890000|2021-09-09 12:34:50|19969.07|19849.07|19969.77|19849.77|19971.02|19851.02|19968.04|19848.04|10
1631190900000|2021-09-09 12:35:00|19970.22|19850.22|19980.2|19860.2|19980.95|19860.95|19970.22|19850.22|10
1631190910000|2021-09-09 12:35:10|19981.54|19861.54|19988.91|19868.91|19988.91|19868.91|19981.54|19861.54|10
1631190920000|2021-09-09 12:35:20|19989.76|19869.76|19995.38|19875.38|19995.38|19875.38|19989.76|19869.76|10
1631190930000|2021-09-09 12:35:30|19994.29|19874.29|19997.96|19877.96|19998.83|19878.83|19994.29|19874.29|9
1631190940000|2021-09-09 12:35:40|19996.71|19876.71|20003.54|19883.54|20004.31|19884.31|19996.71|19876.71|10
1631190950000|2021-09-09 12:35:50|20005.04|19885.04|20011.61|19891.61|20013.56|19893.56|20005.04|19885.04|10
1631190960000|2021-09-09 12:36:00|20012.69|19892.69|20023.4|19903.4|20023.4|19903.4|20012.69|19892.69|9
1631190970000|2021-09-09 12:36:10|20022.89|19902.89|20030.49|19910.49|20030.91|19910.91|20022.89|19902.89|10
1631190980000|2021-09-09 12:36:20|20030.37|19910.37|20033.87|19913.87|20035.53|19915.53|20030.37|19910.37|10
1631190990000|2021-09-09 12:36:30|20035.8|19915.8|20034.83|19914.83|20036.52|19916.52|20034.36|19914.36|10
1631191000000|2021-09-09 12:36:40|20034.93|19914.93|20038.16|19918.16|20039.69|19919.69|20032.28|19912.28|10
1631191010000|2021-09-09 12:36:50|20038.14|19918.14|20039.99|19919.99|20041.26|19921.26|20038.14|19918.14|10
1631191020000|2021-09-09 12:37:00|20039.18|19919.18|20027.05|19907.05|20039.18|19919.18|20027.05|19907.05|10
1631191030000|2021-09-09 12:37:10|20026.75|19906.75|20019.34|19899.34|20026.75|19906.75|20019.34|19899.34|10
1631191040000|2021-09-09 12:37:20|20017.51|19897.51|20016.36|19896.36|20018.22|19898.22|20016.1|19896.1|10
1631191050000|2021-09-09 12:37:30|20014.97|19894.97|20016.8|19896.8|20018.39|19898.39|20014.59|19894.59|10
1631191060000|2021-09-09 12:37:40|20016.25|19896.25|20012.22|19892.22|20016.25|19896.25|20012.22|19892.22|10
1631191070000|2021-09-09 12:37:50|20011.32|19891.32|19976.77|19856.77|20011.32|19891.32|19976.77|19856.77|10
1631191080000|2021-09-09 12:38:00|19973.6|19853.6|19945.76|19825.76|19973.6|19853.6|19944.97|19824.97|10
1631191090000|2021-09-09 12:38:10|19947.03|19827.03|19945.1|19825.1|19947.03|19827.03|19942.48|19822.48|10
1631191100000|2021-09-09 12:38:20|19945.39|19825.39|19944.91|19824.91|19947.34|19827.34|19943.6|19823.6|10
1631191110000|2021-09-09 12:38:30|19945.99|19825.99|19965.28|19845.28|19965.75|19845.75|19945.99|19825.99|10
1631191120000|2021-09-09 12:38:40|19965.13|19845.13|19960.74|19840.74|19969.69|19849.69|19960.74|19840.74|10
1631191130000|2021-09-09 12:38:50|19958.32|19838.32|19943.19|19823.19|19958.32|19838.32|19942.97|19822.97|10
1631191140000|2021-09-09 12:39:00|19940.84|19820.84|19901.53|19781.53|19940.84|19820.84|19901.53|19781.53|10
1631191150000|2021-09-09 12:39:10|19899.8|19779.8|19879.05|19759.05|19899.8|19779.8|19879.05|19759.05|10
1631191160000|2021-09-09 12:39:20|19878.66|19758.66|19878.44|19758.44|19878.66|19758.66|19873.95|19753.95|10
1631191170000|2021-09-09 12:39:30|19879.07|19759.07|19879.54|19759.54|19880.01|19760.01|19875.54|19755.54|10
1631191180000|2021-09-09 12:39:40|19878.7|19758.7|19881.08|19761.08|19882.09|19762.09|19877.94|19757.94|10
1631191190000|2021-09-09 12:39:50|19881.57|19761.57|19876.67|19756.67|19881.75|19761.75|19876.67|19756.67|9
1631191200000|2021-09-09 12:40:00|19880.07|19760.07|19887.28|19767.28|19888.76|19768.76|19880.07|19760.07|10
1631191210000|2021-09-09 12:40:10|19887.69|19767.69|19895.15|19775.15|19895.15|19775.15|19887.69|19767.69|10
1631191220000|2021-09-09 12:40:20|19899.54|19779.54|19910.36|19790.36|19912.03|19792.03|19899.54|19779.54|10
1631191230000|2021-09-09 12:40:30|19913.59|19793.59|19930.24|19810.24|19932.04|19812.04|19913.59|19793.59|10
1631191240000|2021-09-09 12:40:40|19932.55|19812.55|19932.24|19812.24|19932.71|19812.71|19927.14|19807.14|10
1631191250000|2021-09-09 12:40:50|19933.36|19813.36|19929.58|19809.58|19935.72|19815.72|19929.58|19809.58|10
1631191260000|2021-09-09 12:41:00|19928.94|19808.94|19921.92|19801.92|19928.94|19808.94|19921.92|19801.92|10
1631191270000|2021-09-09 12:41:10|19921.23|19801.23|19921.66|19801.66|19924.33|19804.33|19921.23|19801.23|10
1631191280000|2021-09-09 12:41:20|19920.21|19800.21|19908.61|19788.61|19920.21|19800.21|19908.61|19788.61|10
1631191290000|2021-09-09 12:41:30|19907.09|19787.09|19903.05|19783.05|19907.09|19787.09|19902.15|19782.15|10
1631191300000|2021-09-09 12:41:40|19902.6|19782.6|19895.69|19775.69|19903.13|19783.13|19895.69|19775.69|10
1631191310000|2021-09-09 12:41:50|19892.3|19772.3|19890.98|19770.98|19892.76|19772.76|19890.98|19770.98|10
1631191320000|2021-09-09 12:42:00|19890.9|19770.9|19891.96|19771.96|19893.19|19773.19|19889.05|19769.05|10
1631191330000|2021-09-09 12:42:10|19890.89|19770.89|19899.37|19779.37|19899.37|19779.37|19890.89|19770.89|10
1631191340000|2021-09-09 12:42:20|19899.15|19779.15|19907.03|19787.03|19907.03|19787.03|19898.8|19778.8|10
1631191350000|2021-09-09 12:42:30|19906.96|19786.96|19921|19801|19921.14|19801.14|19906.96|19786.96|10
1631191360000|2021-09-09 12:42:40|19921.85|19801.85|19935.07|19815.07|19935.07|19815.07|19921.85|19801.85|10
1631191370000|2021-09-09 12:42:50|19935.48|19815.48|19941.47|19821.47|19941.89|19821.89|19935.48|19815.48|10
1631191380000|2021-09-09 12:43:00|19943.24|19823.24|19959.57|19839.57|19959.57|19839.57|19943.24|19823.24|10
1631191390000|2021-09-09 12:43:10|19959.7|19839.7|19966.94|19846.94|19969.8|19849.8|19959.37|19839.37|10
1631191400000|2021-09-09 12:43:20|19967.6|19847.6|19963.38|19843.38|19967.6|19847.6|19963.38|19843.38|10
1631191410000|2021-09-09 12:43:30|19961.09|19841.09|19950.57|19830.57|19961.09|19841.09|19950.57|19830.57|9
1631191420000|2021-09-09 12:43:40|19950.21|19830.21|19956.71|19836.71|19956.71|19836.71|19949.33|19829.33|10
1631191430000|2021-09-09 12:43:50|19956.01|19836.01|19957.11|19837.11|19959.11|19839.11|19956.01|19836.01|10
1631191440000|2021-09-09 12:44:00|19956.68|19836.68|19951.86|19831.86|19958.39|19838.39|19951.86|19831.86|10
1631191450000|2021-09-09 12:44:10|19952.53|19832.53|19950.88|19830.88|19952.53|19832.53|19950.88|19830.88|9
1631191460000|2021-09-09 12:44:20|19951.37|19831.37|19945.69|19825.69|19951.37|19831.37|19944.14|19824.14|10
1631191470000|2021-09-09 12:44:30|19944.3|19824.3|19944.23|19824.23|19945.3|19825.3|19943.23|19823.23|10
1631191480000|2021-09-09 12:44:40|19943.37|19823.37|19936.5|19816.5|19943.37|19823.37|19936.5|19816.5|10
1631191490000|2021-09-09 12:44:50|19934.27|19814.27|19929.93|19809.93|19934.27|19814.27|19929.93|19809.93|10
1631191500000|2021-09-09 12:45:00|19929.86|19809.86|19938.89|19818.89|19938.89|19818.89|19929.71|19809.71|10
1631191510000|2021-09-09 12:45:10|19940.12|19820.12|19947.62|19827.62|19947.75|19827.75|19940.12|19820.12|9
1631191520000|2021-09-09 12:45:20|19947.26|19827.26|19956.62|19836.62|19956.82|19836.82|19947.26|19827.26|10
1631191530000|2021-09-09 12:45:30|19957.54|19837.54|19962.27|19842.27|19962.31|19842.31|19957.54|19837.54|10
1631191540000|2021-09-09 12:45:40|19962.68|19842.68|19971.53|19851.53|19971.53|19851.53|19962.68|19842.68|9
1631191550000|2021-09-09 12:45:50|19973.46|19853.46|19961.08|19841.08|19973.46|19853.46|19961.08|19841.08|10
1631191560000|2021-09-09 12:46:00|19960|19840|19941.47|19821.47|19960|19840|19941.47|19821.47|10
1631191570000|2021-09-09 12:46:10|19938.34|19818.34|19934.3|19814.3|19938.34|19818.34|19933.73|19813.73|10
1631191580000|2021-09-09 12:46:20|19934.31|19814.31|19944.98|19824.98|19945.03|19825.03|19931.41|19811.41|10
1631191590000|2021-09-09 12:46:30|19945.7|19825.7|19945.31|19825.31|19946.56|19826.56|19944.83|19824.83|10
1631191600000|2021-09-09 12:46:40|19943.2|19823.2|19939.06|19819.06|19943.68|19823.68|19939.06|19819.06|10
1631191610000|2021-09-09 12:46:50|19937.47|19817.47|19936.13|19816.13|19937.47|19817.47|19933.32|19813.32|10
1631191620000|2021-09-09 12:47:00|19934.82|19814.82|19939.45|19819.45|19939.45|19819.45|19934.02|19814.02|10
1631191630000|2021-09-09 12:47:10|19941.65|19821.65|19943.16|19823.16|19943.16|19823.16|19940.26|19820.26|10
1631191640000|2021-09-09 12:47:20|19943.7|19823.7|19939.61|19819.61|19945.82|19825.82|19939.61|19819.61|10
1631191650000|2021-09-09 12:47:30|19939.56|19819.56|19935.68|19815.68|19939.56|19819.56|19935.68|19815.68|10
1631191660000|2021-09-09 12:47:40|19935.74|19815.74|19939.04|19819.04|19939.32|19819.32|19935.13|19815.13|10
1631191670000|2021-09-09 12:47:50|19940.48|19820.48|19947.28|19827.28|19948.31|19828.31|19940.48|19820.48|10
1631191680000|2021-09-09 12:48:00|19948.17|19828.17|19953.14|19833.14|19953.14|19833.14|19948.17|19828.17|10
1631191690000|2021-09-09 12:48:10|19952.35|19832.35|19954.46|19834.46|19954.46|19834.46|19951.08|19831.08|10
1631191700000|2021-09-09 12:48:20|19954.51|19834.51|19960.57|19840.57|19960.57|19840.57|19953.91|19833.91|10
1631191710000|2021-09-09 12:48:30|19960.71|19840.71|19972.67|19852.67|19972.85|19852.85|19960.71|19840.71|10
1631191720000|2021-09-09 12:48:40|19973.4|19853.4|19978.39|19858.39|19978.39|19858.39|19973.3|19853.3|10
1631191730000|2021-09-09 12:48:50|19979.63|19859.63|19986.74|19866.74|19986.74|19866.74|19979.63|19859.63|10
1631191740000|2021-09-09 12:49:00|19986.93|19866.93|19989.54|19869.54|19989.54|19869.54|19984.48|19864.48|10
1631191750000|2021-09-09 12:49:10|19991.61|19871.61|20002.49|19882.49|20002.65|19882.65|19991.61|19871.61|10
1631191760000|2021-09-09 12:49:20|20002.79|19882.79|20009.8|19889.8|20009.8|19889.8|20002.79|19882.79|10
1631191770000|2021-09-09 12:49:30|20009.36|19889.36|20014.17|19894.17|20014.17|19894.17|20008.15|19888.15|10
1631191780000|2021-09-09 12:49:40|20015.2|19895.2|20028.82|19908.82|20028.82|19908.82|20015.2|19895.2|10
1631191790000|2021-09-09 12:49:50|20028.37|19908.37|20052.05|19932.05|20052.05|19932.05|20028.37|19908.37|10
1631191800000|2021-09-09 12:50:00|20054.9|19934.9|20059.99|19939.99|20059.99|19939.99|20054.9|19934.9|10
1631191810000|2021-09-09 12:50:10|20060.22|19940.22|20056.92|19936.92|20060.22|19940.22|20056.92|19936.92|10
1631191820000|2021-09-09 12:50:20|20056.47|19936.47|20061.46|19941.46|20061.46|19941.46|20056.47|19936.47|10
1631191830000|2021-09-09 12:50:30|20061.37|19941.37|20054.77|19934.77|20061.37|19941.37|20054.77|19934.77|10
1631191840000|2021-09-09 12:50:40|20054.32|19934.32|20050.18|19930.18|20054.55|19934.55|20050.18|19930.18|10
1631191850000|2021-09-09 12:50:50|20050.38|19930.38|20051.89|19931.89|20052.47|19932.47|20050.38|19930.38|10
1631191860000|2021-09-09 12:51:00|20049.82|19929.82|20053.16|19933.16|20053.16|19933.16|20049.57|19929.57|10
1631191870000|2021-09-09 12:51:10|20052.42|19932.42|20060.6|19940.6|20061.36|19941.36|20052.42|19932.42|10
1631191880000|2021-09-09 12:51:20|20060.57|19940.57|20058.33|19938.33|20061.23|19941.23|20058.33|19938.33|10
1631191890000|2021-09-09 12:51:30|20056.34|19936.34|20057.16|19937.16|20059.1|19939.1|20056.34|19936.34|10
1631191900000|2021-09-09 12:51:40|20056.19|19936.19|20056.63|19936.63|20056.78|19936.78|20055.75|19935.75|10
1631191910000|2021-09-09 12:51:50|20057.86|19937.86|20055.88|19935.88|20058.52|19938.52|20055.88|19935.88|10
1631191920000|2021-09-09 12:52:00|20056.11|19936.11|20055.13|19935.13|20056.11|19936.11|20054.67|19934.67|10
1631191930000|2021-09-09 12:52:10|20057.03|19937.03|20064.23|19944.23|20064.23|19944.23|20055.99|19935.99|10
1631191940000|2021-09-09 12:52:20|20064.66|19944.66|20065.04|19945.04|20065.05|19945.05|20064.03|19944.03|10
1631191950000|2021-09-09 12:52:30|20065.3|19945.3|20066.09|19946.09|20066.09|19946.09|20063.91|19943.91|10
1631191960000|2021-09-09 12:52:40|20066.15|19946.15|20072.01|19952.01|20072.01|19952.01|20066.15|19946.15|10
1631191970000|2021-09-09 12:52:50|20072.17|19952.17|20077.42|19957.42|20077.42|19957.42|20072.17|19952.17|10
1631191980000|2021-09-09 12:53:00|20076.78|19956.78|20076.65|19956.65|20077.46|19957.46|20075.98|19955.98|10
1631191990000|2021-09-09 12:53:10|20076.66|19956.66|20074.47|19954.47|20076.79|19956.79|20074.18|19954.18|10
1631192000000|2021-09-09 12:53:20|20076.15|19956.15|20077.65|19957.65|20078.51|19958.51|20076.15|19956.15|10
1631192010000|2021-09-09 12:53:30|20077.91|19957.91|20079.7|19959.7|20080.16|19960.16|20077.4|19957.4|10
1631192020000|2021-09-09 12:53:40|20079.18|19959.18|20083.12|19963.12|20083.12|19963.12|20078.03|19958.03|10
1631192030000|2021-09-09 12:53:50|20083.03|19963.03|20084.18|19964.18|20085.5|19965.5|20083.03|19963.03|10
1631192040000|2021-09-09 12:54:00|20085.75|19965.75|20112.67|19992.67|20112.67|19992.67|20085.73|19965.73|10
1631192050000|2021-09-09 12:54:10|20113.86|19993.86|20135.99|20015.99|20135.99|20015.99|20113.86|19993.86|10
1631192060000|2021-09-09 12:54:20|20142.23|20022.23|20191.09|20071.09|20191.09|20071.09|20142.23|20022.23|10
1631192070000|2021-09-09 12:54:30|20195.83|20075.83|20239.96|20119.96|20240.79|20120.79|20195.83|20075.83|10
1631192080000|2021-09-09 12:54:40|20239.73|20119.73|20253.35|20133.35|20261.92|20141.92|20239.73|20119.73|10
1631192090000|2021-09-09 12:54:50|20253.81|20133.81|20253.17|20133.17|20258.23|20138.23|20248.65|20128.65|10
1631192100000|2021-09-09 12:55:00|20256.12|20136.12|20269.64|20149.64|20270.11|20150.11|20256.12|20136.12|10
1631192110000|2021-09-09 12:55:10|20269.54|20149.54|20280.3|20160.3|20280.3|20160.3|20269.15|20149.15|10
1631192120000|2021-09-09 12:55:20|20281.67|20161.67|20316.47|20196.47|20316.47|20196.47|20281.67|20161.67|10
1631192130000|2021-09-09 12:55:30|20318.19|20198.19|20325.14|20205.14|20327.1|20207.1|20318.19|20198.19|10
1631192140000|2021-09-09 12:55:40|20324.84|20204.84|20325.71|20205.71|20326.33|20206.33|20323.05|20203.05|10
1631192150000|2021-09-09 12:55:50|20326.84|20206.84|20333.45|20213.45|20333.45|20213.45|20326.06|20206.06|10
1631192160000|2021-09-09 12:56:00|20335.73|20215.73|20357.28|20237.28|20357.28|20237.28|20335.73|20215.73|10
1631192170000|2021-09-09 12:56:10|20356.05|20236.05|20359.61|20239.61|20359.61|20239.61|20355.31|20235.31|10
1631192180000|2021-09-09 12:56:20|20359.25|20239.25|20374.77|20254.77|20374.77|20254.77|20359.25|20239.25|10
1631192190000|2021-09-09 12:56:30|20375.64|20255.64|20404.77|20284.77|20404.77|20284.77|20375.64|20255.64|10
1631192200000|2021-09-09 12:56:40|20408.61|20288.61|20461.52|20341.52|20461.52|20341.52|20408.61|20288.61|10
1631192210000|2021-09-09 12:56:50|20464.51|20344.51|20468.06|20348.06|20468.37|20348.37|20463.74|20343.74|10
1631192220000|2021-09-09 12:57:00|20466.85|20346.85|20435.3|20315.3|20466.85|20346.85|20435.3|20315.3|10
1631192230000|2021-09-09 12:57:10|20436.07|20316.07|20418.85|20298.85|20436.07|20316.07|20416.67|20296.67|10
1631192240000|2021-09-09 12:57:20|20425.35|20305.35|20456.91|20336.91|20456.91|20336.91|20424.87|20304.87|10
1631192250000|2021-09-09 12:57:30|20456.07|20336.07|20457.5|20337.5|20463.7|20343.7|20455.82|20335.82|10
1631192260000|2021-09-09 12:57:40|20458.5|20338.5|20456.32|20336.32|20458.71|20338.71|20455.53|20335.53|9
1631192270000|2021-09-09 12:57:50|20456.87|20336.87|20464.59|20344.59|20464.59|20344.59|20455.75|20335.75|10
1631192280000|2021-09-09 12:58:00|20463.24|20343.24|20446.38|20326.38|20463.67|20343.67|20446.38|20326.38|10
1631192290000|2021-09-09 12:58:10|20441.54|20321.54|20420.22|20300.22|20441.54|20321.54|20419.08|20299.08|10
1631192300000|2021-09-09 12:58:20|20414.27|20294.27|20397.5|20277.5|20414.73|20294.73|20397.5|20277.5|10
1631192310000|2021-09-09 12:58:30|20398.49|20278.49|20393.73|20273.73|20398.49|20278.49|20393.3|20273.3|10
1631192320000|2021-09-09 12:58:40|20392.48|20272.48|20394.31|20274.31|20394.54|20274.54|20389.67|20269.67|10
1631192330000|2021-09-09 12:58:50|20394.82|20274.82|20395.46|20275.46|20395.46|20275.46|20391.15|20271.15|10
1631192340000|2021-09-09 12:59:00|20393.64|20273.64|20390.2|20270.2|20395.1|20275.1|20390.2|20270.2|10
1631192350000|2021-09-09 12:59:10|20389.65|20269.65|20383.64|20263.64|20391.27|20271.27|20383.64|20263.64|10
1631192360000|2021-09-09 12:59:20|20383.61|20263.61|20375.34|20255.34|20383.61|20263.61|20375.34|20255.34|10
1631192370000|2021-09-09 12:59:30|20374.42|20254.42|20379.65|20259.65|20379.65|20259.65|20374.42|20254.42|10
1631192380000|2021-09-09 12:59:40|20379.38|20259.38|20383.55|20263.55|20384.79|20264.79|20379.38|20259.38|10
1631192390000|2021-09-09 12:59:50|20385.63|20265.63|20386.41|20266.41|20388.24|20268.24|20384|20264|10
1631192400000|2021-09-09 13:00:00|20386.26|20266.26|20379.93|20259.93|20386.89|20266.89|20379.12|20259.12|10
1631192410000|2021-09-09 13:00:10|20380.75|20260.75|20408.61|20288.61|20408.61|20288.61|20380.75|20260.75|10
1631192420000|2021-09-09 13:00:20|20410.99|20290.99|20458.9|20338.9|20458.9|20338.9|20410.99|20290.99|10
1631192430000|2021-09-09 13:00:30|20460.83|20340.83|20506.1|20386.1|20506.1|20386.1|20460.83|20340.83|10
1631192440000|2021-09-09 13:00:40|20506.34|20386.34|20507.09|20387.09|20507.09|20387.09|20505.55|20385.55|10
1631192450000|2021-09-09 13:00:50|20506.65|20386.65|20512.31|20392.31|20512.31|20392.31|20506.42|20386.42|10
1631192460000|2021-09-09 13:01:00|20513|20393|20537.48|20417.48|20537.89|20417.89|20513|20393|10
1631192470000|2021-09-09 13:01:10|20538.05|20418.05|20530.93|20410.93|20538.05|20418.05|20529.3|20409.3|10
1631192480000|2021-09-09 13:01:20|20529.81|20409.81|20517.51|20397.51|20530.16|20410.16|20517.51|20397.51|10
1631192490000|2021-09-09 13:01:30|20517.35|20397.35|20511.05|20391.05|20518.01|20398.01|20509.86|20389.86|10
1631192500000|2021-09-09 13:01:40|20512.68|20392.68|20514.74|20394.74|20520.36|20400.36|20512.68|20392.68|10
1631192510000|2021-09-09 13:01:50|20513.89|20393.89|20511.07|20391.07|20515.08|20395.08|20511.07|20391.07|10
1631192520000|2021-09-09 13:02:00|20510.86|20390.86|20506.55|20386.55|20513.18|20393.18|20505.03|20385.03|10
1631192530000|2021-09-09 13:02:10|20507.53|20387.53|20515.51|20395.51|20515.51|20395.51|20507.53|20387.53|10
1631192540000|2021-09-09 13:02:20|20516.06|20396.06|20528.76|20408.76|20528.76|20408.76|20516.06|20396.06|10
1631192550000|2021-09-09 13:02:30|20528.59|20408.59|20529.07|20409.07|20532.8|20412.8|20528.59|20408.59|9
1631192560000|2021-09-09 13:02:40|20526.61|20406.61|20521.42|20401.42|20526.61|20406.61|20519.72|20399.72|10
1631192570000|2021-09-09 13:02:50|20521.76|20401.76|20513.85|20393.85|20521.96|20401.96|20513.85|20393.85|10
1631192580000|2021-09-09 13:03:00|20514.64|20394.64|20506.22|20386.22|20514.64|20394.64|20506.22|20386.22|10
1631192590000|2021-09-09 13:03:10|20504.18|20384.18|20504.34|20384.34|20504.34|20384.34|20502.5|20382.5|10
1631192600000|2021-09-09 13:03:20|20504.33|20384.33|20511.37|20391.37|20511.37|20391.37|20503.9|20383.9|10
1631192610000|2021-09-09 13:03:30|20511.74|20391.74|20505.68|20385.68|20511.74|20391.74|20505.68|20385.68|10
1631192620000|2021-09-09 13:03:40|20505.14|20385.14|20500.74|20380.74|20505.48|20385.48|20500.5|20380.5|10
1631192630000|2021-09-09 13:03:50|20499.34|20379.34|20498.89|20378.89|20500.63|20380.63|20498.89|20378.89|10
1631192640000|2021-09-09 13:04:00|20498.5|20378.5|20489.44|20369.44|20498.5|20378.5|20489.44|20369.44|10
1631192650000|2021-09-09 13:04:10|20489.06|20369.06|20497.77|20377.77|20497.77|20377.77|20489.06|20369.06|10
1631192660000|2021-09-09 13:04:20|20499.64|20379.64|20497.32|20377.32|20499.64|20379.64|20497.32|20377.32|9
1631192670000|2021-09-09 13:04:30|20497.36|20377.36|20502.6|20382.6|20502.6|20382.6|20497.27|20377.27|10
1631192680000|2021-09-09 13:04:40|20502.58|20382.58|20505.4|20385.4|20505.4|20385.4|20502.58|20382.58|10
1631192690000|2021-09-09 13:04:50|20505.67|20385.67|20505.78|20385.78|20506.54|20386.54|20503.72|20383.72|10
1631192700000|2021-09-09 13:05:00|20505.74|20385.74|20503.75|20383.75|20506.47|20386.47|20503.23|20383.23|10
1631192710000|2021-09-09 13:05:10|20502.98|20382.98|20506.04|20386.04|20506.04|20386.04|20502.28|20382.28|10
1631192720000|2021-09-09 13:05:20|20506.22|20386.22|20504.38|20384.38|20506.35|20386.35|20502.81|20382.81|10
1631192730000|2021-09-09 13:05:30|20505.26|20385.26|20501.87|20381.87|20505.73|20385.73|20501.87|20381.87|10
1631192740000|2021-09-09 13:05:40|20502.15|20382.15|20500.51|20380.51|20502.66|20382.66|20499.84|20379.84|10
1631192750000|2021-09-09 13:05:50|20502.26|20382.26|20506.83|20386.83|20506.83|20386.83|20502.26|20382.26|10
1631192760000|2021-09-09 13:06:00|20506.64|20386.64|20516.48|20396.48|20516.48|20396.48|20506.12|20386.12|10
1631192770000|2021-09-09 13:06:10|20520.45|20400.45|20538.49|20418.49|20538.49|20418.49|20520.45|20400.45|10
1631192780000|2021-09-09 13:06:20|20540.47|20420.47|20565.75|20445.75|20566.78|20446.78|20540.47|20420.47|10
1631192790000|2021-09-09 13:06:30|20565.69|20445.69|20565.35|20445.35|20566.64|20446.64|20564.85|20444.85|10
1631192800000|2021-09-09 13:06:40|20566.62|20446.62|20563.21|20443.21|20566.62|20446.62|20563.21|20443.21|10
1631192810000|2021-09-09 13:06:50|20563.13|20443.13|20556.93|20436.93|20563.13|20443.13|20556.93|20436.93|10
1631192820000|2021-09-09 13:07:00|20556.31|20436.31|20545.16|20425.16|20556.31|20436.31|20545.16|20425.16|10
1631192830000|2021-09-09 13:07:10|20544.54|20424.54|20543.88|20423.88|20545.28|20425.28|20543.13|20423.13|10
1631192840000|2021-09-09 13:07:20|20542.16|20422.16|20546.59|20426.59|20546.59|20426.59|20542.16|20422.16|10
1631192850000|2021-09-09 13:07:30|20546.74|20426.74|20561.54|20441.54|20562.11|20442.11|20546.74|20426.74|10
1631192860000|2021-09-09 13:07:40|20561.96|20441.96|20567.88|20447.88|20567.88|20447.88|20561.89|20441.89|10
1631192870000|2021-09-09 13:07:50|20568.68|20448.68|20576.85|20456.85|20576.85|20456.85|20566.86|20446.86|10
1631192880000|2021-09-09 13:08:00|20578.48|20458.48|20582.69|20462.69|20582.9|20462.9|20578.37|20458.37|10
1631192890000|2021-09-09 13:08:10|20583.85|20463.85|20596.47|20476.47|20596.47|20476.47|20583.85|20463.85|10
1631192900000|2021-09-09 13:08:20|20596.81|20476.81|20612.76|20492.76|20612.76|20492.76|20596.81|20476.81|10
1631192910000|2021-09-09 13:08:30|20614.09|20494.09|20603.71|20483.71|20614.09|20494.09|20603.45|20483.45|10
1631192920000|2021-09-09 13:08:40|20601.38|20481.38|20596.28|20476.28|20601.38|20481.38|20596.28|20476.28|10
1631192930000|2021-09-09 13:08:50|20596.62|20476.62|20597.89|20477.89|20597.89|20477.89|20595.25|20475.25|10
1631192940000|2021-09-09 13:09:00|20597.64|20477.64|20595.05|20475.05|20597.67|20477.67|20593.39|20473.39|10
1631192950000|2021-09-09 13:09:10|20595.11|20475.11|20611.83|20491.83|20611.83|20491.83|20593.9|20473.9|10
1631192960000|2021-09-09 13:09:20|20613.11|20493.11|20619.12|20499.12|20619.2|20499.2|20613.11|20493.11|10
1631192970000|2021-09-09 13:09:30|20619.47|20499.47|20615.26|20495.26|20620.14|20500.14|20615.26|20495.26|10
1631192980000|2021-09-09 13:09:40|20613.71|20493.71|20601.15|20481.15|20613.71|20493.71|20601|20481|10
1631192990000|2021-09-09 13:09:50|20601.17|20481.17|20607.53|20487.53|20607.53|20487.53|20601.17|20481.17|9
1631193000000|2021-09-09 13:10:00|20609.36|20489.36|20604.54|20484.54|20609.36|20489.36|20604.54|20484.54|10
1631193010000|2021-09-09 13:10:10|20602.15|20482.15|20595.07|20475.07|20602.15|20482.15|20595.07|20475.07|10
1631193020000|2021-09-09 13:10:20|20595.71|20475.71|20593.07|20473.07|20595.71|20475.71|20592.8|20472.8|10
1631193030000|2021-09-09 13:10:30|20593.87|20473.87|20594.36|20474.36|20594.84|20474.84|20593.36|20473.36|10
1631193040000|2021-09-09 13:10:40|20595.16|20475.16|20600.16|20480.16|20601.69|20481.69|20595.13|20475.13|10
1631193050000|2021-09-09 13:10:50|20601.56|20481.56|20607.04|20487.04|20607.52|20487.52|20601.56|20481.56|10
1631193060000|2021-09-09 13:11:00|20606.14|20486.14|20605.83|20485.83|20606.75|20486.75|20605.17|20485.17|10
1631193070000|2021-09-09 13:11:10|20606.19|20486.19|20593.35|20473.35|20606.19|20486.19|20593.35|20473.35|10
1631193080000|2021-09-09 13:11:20|20591.91|20471.91|20585.48|20465.48|20591.91|20471.91|20585.48|20465.48|10
1631193090000|2021-09-09 13:11:30|20586.11|20466.11|20594.54|20474.54|20594.54|20474.54|20586.11|20466.11|9
1631193100000|2021-09-09 13:11:40|20595.08|20475.08|20593.51|20473.51|20595.11|20475.11|20593.34|20473.34|10
1631193110000|2021-09-09 13:11:50|20594.95|20474.95|20593.71|20473.71|20594.98|20474.98|20593.6|20473.6|8
1631193120000|2021-09-09 13:12:00|20593.68|20473.68|20593.82|20473.82|20595.15|20475.15|20590.92|20470.92|10
1631193130000|2021-09-09 13:12:10|20599.77|20479.77|20607.78|20487.78|20607.78|20487.78|20599.77|20479.77|10
1631193140000|2021-09-09 13:12:20|20606.78|20486.78|20609.74|20489.74|20610.7|20490.7|20606.78|20486.78|10
1631193150000|2021-09-09 13:12:30|20609.23|20489.23|20605.25|20485.25|20609.23|20489.23|20605.1|20485.1|10
1631193160000|2021-09-09 13:12:40|20607.97|20487.97|20607.48|20487.48|20609.81|20489.81|20607.48|20487.48|10
1631193170000|2021-09-09 13:12:50|20607.52|20487.52|20605.91|20485.91|20607.52|20487.52|20605.43|20485.43|10
1631193180000|2021-09-09 13:13:00|20606.05|20486.05|20593.28|20473.28|20606.05|20486.05|20593.28|20473.28|10
1631193190000|2021-09-09 13:13:10|20591.55|20471.55|20583.17|20463.17|20591.55|20471.55|20583.17|20463.17|10
1631193200000|2021-09-09 13:13:20|20582.12|20462.12|20578.93|20458.93|20582.12|20462.12|20578.59|20458.59|10
1631193210000|2021-09-09 13:13:30|20578.87|20458.87|20566.34|20446.34|20578.87|20458.87|20566.34|20446.34|10
1631193220000|2021-09-09 13:13:40|20565.98|20445.98|20558.43|20438.43|20565.98|20445.98|20558.43|20438.43|10
1631193230000|2021-09-09 13:13:50|20558.07|20438.07|20558.43|20438.43|20559.89|20439.89|20558.07|20438.07|10
1631193240000|2021-09-09 13:14:00|20557.14|20437.14|20537.06|20417.06|20557.14|20437.14|20537.06|20417.06|10
1631193250000|2021-09-09 13:14:10|20534.86|20414.86|20528.22|20408.22|20534.86|20414.86|20526.35|20406.35|10
1631193260000|2021-09-09 13:14:20|20527.49|20407.49|20533.06|20413.06|20533.76|20413.76|20526.97|20406.97|10
1631193270000|2021-09-09 13:14:30|20535.72|20415.72|20533.85|20413.85|20536.14|20416.14|20533.84|20413.84|10
1631193280000|2021-09-09 13:14:40|20534.44|20414.44|20536.07|20416.07|20536.07|20416.07|20533.37|20413.37|10
1631193290000|2021-09-09 13:14:50|20537.63|20417.63|20537.36|20417.36|20538.58|20418.58|20537.36|20417.36|10
1631193300000|2021-09-09 13:15:00|20537.09|20417.09|20537.29|20417.29|20537.85|20417.85|20536.59|20416.59|10
1631193310000|2021-09-09 13:15:10|20537.59|20417.59|20541.2|20421.2|20542.87|20422.87|20537.59|20417.59|10
1631193320000|2021-09-09 13:15:20|20540.13|20420.13|20539.81|20419.81|20540.13|20420.13|20538.26|20418.26|10
1631193330000|2021-09-09 13:15:30|20539.46|20419.46|20545.52|20425.52|20545.52|20425.52|20539.46|20419.46|10
1631193340000|2021-09-09 13:15:40|20548.55|20428.55|20552.69|20432.69|20552.72|20432.72|20548.29|20428.29|10
1631193350000|2021-09-09 13:15:50|20552.77|20432.77|20556.48|20436.48|20556.48|20436.48|20552.77|20432.77|10
1631193360000|2021-09-09 13:16:00|20556.1|20436.1|20565.39|20445.39|20565.39|20445.39|20554.43|20434.43|10
1631193370000|2021-09-09 13:16:10|20565.83|20445.83|20571.93|20451.93|20572.5|20452.5|20565.83|20445.83|10
1631193380000|2021-09-09 13:16:20|20574.42|20454.42|20579.1|20459.1|20580.52|20460.52|20574.42|20454.42|10
1631193390000|2021-09-09 13:16:30|20578.74|20458.74|20566.24|20446.24|20579.37|20459.37|20566.24|20446.24|10
1631193400000|2021-09-09 13:16:40|20565.93|20445.93|20563.93|20443.93|20567.08|20447.08|20563.93|20443.93|10
1631193410000|2021-09-09 13:16:50|20564.06|20444.06|20564.68|20444.68|20566.13|20446.13|20562.36|20442.36|10
1631193420000|2021-09-09 13:17:00|20562.47|20442.47|20565.5|20445.5|20565.5|20445.5|20560.43|20440.43|10
1631193430000|2021-09-09 13:17:10|20565.87|20445.87|20576.25|20456.25|20576.25|20456.25|20565.87|20445.87|10
1631193440000|2021-09-09 13:17:20|20578.44|20458.44|20581.43|20461.43|20581.43|20461.43|20577.37|20457.37|10
1631193450000|2021-09-09 13:17:30|20581.95|20461.95|20599.75|20479.75|20599.75|20479.75|20581.95|20461.95|10
1631193460000|2021-09-09 13:17:40|20601.17|20481.17|20602.12|20482.12|20602.12|20482.12|20600.31|20480.31|9
1631193470000|2021-09-09 13:17:50|20601.92|20481.92|20603.82|20483.82|20603.82|20483.82|20599.83|20479.83|10
1631193480000|2021-09-09 13:18:00|20603.81|20483.81|20597.78|20477.78|20604.41|20484.41|20597.78|20477.78|10
1631193490000|2021-09-09 13:18:10|20597.38|20477.38|20603.39|20483.39|20603.39|20483.39|20597|20477|10
1631193500000|2021-09-09 13:18:20|20605.38|20485.38|20610.48|20490.48|20610.48|20490.48|20605.38|20485.38|10
1631193510000|2021-09-09 13:18:30|20610.36|20490.36|20614.51|20494.51|20614.51|20494.51|20610.36|20490.36|10
1631193520000|2021-09-09 13:18:40|20614.69|20494.69|20620.95|20500.95|20620.95|20500.95|20614.56|20494.56|10
1631193530000|2021-09-09 13:18:50|20621.72|20501.72|20629.97|20509.97|20629.97|20509.97|20621.72|20501.72|10
1631193540000|2021-09-09 13:19:00|20629.67|20509.67|20628.97|20508.97|20629.86|20509.86|20627.1|20507.1|10
1631193550000|2021-09-09 13:19:10|20629.18|20509.18|20632.34|20512.34|20632.72|20512.72|20628.99|20508.99|10
1631193560000|2021-09-09 13:19:20|20632.55|20512.55|20627.64|20507.64|20633.13|20513.13|20627.64|20507.64|10
1631193570000|2021-09-09 13:19:30|20627.85|20507.85|20625.63|20505.63|20628.21|20508.21|20625.63|20505.63|10
1631193580000|2021-09-09 13:19:40|20625.31|20505.31|20624.6|20504.6|20625.31|20505.31|20623.66|20503.66|10
1631193590000|2021-09-09 13:19:50|20624.66|20504.66|20628.26|20508.26|20628.26|20508.26|20624.54|20504.54|10
1631193600000|2021-09-09 13:20:00|20627.86|20507.86|20630.76|20510.76|20630.99|20510.99|20627.86|20507.86|10
1631193610000|2021-09-09 13:20:10|20631.75|20511.75|20632.79|20512.79|20633.13|20513.13|20631.74|20511.74|10
1631193620000|2021-09-09 13:20:20|20632.08|20512.08|20627.48|20507.48|20632.55|20512.55|20627.48|20507.48|10
1631193630000|2021-09-09 13:20:30|20627.07|20507.07|20621.61|20501.61|20627.6|20507.6|20621.61|20501.61|10
1631193640000|2021-09-09 13:20:40|20620.93|20500.93|20610.81|20490.81|20620.93|20500.93|20610.81|20490.81|10
1631193650000|2021-09-09 13:20:50|20611.06|20491.06|20604.96|20484.96|20611.06|20491.06|20604.96|20484.96|10
1631193660000|2021-09-09 13:21:00|20603.51|20483.51|20602.9|20482.9|20603.64|20483.64|20602.4|20482.4|10
1631193670000|2021-09-09 13:21:10|20603.21|20483.21|20605.72|20485.72|20606.08|20486.08|20603.21|20483.21|10
1631193680000|2021-09-09 13:21:20|20606.31|20486.31|20621.02|20501.02|20621.02|20501.02|20606.31|20486.31|10
1631193690000|2021-09-09 13:21:30|20621.63|20501.63|20626.09|20506.09|20627.13|20507.13|20621.63|20501.63|10
1631193700000|2021-09-09 13:21:40|20628.76|20508.76|20635.77|20515.77|20635.77|20515.77|20628.76|20508.76|10
1631193710000|2021-09-09 13:21:50|20634.69|20514.69|20640.85|20520.85|20640.85|20520.85|20634.69|20514.69|10
1631193720000|2021-09-09 13:22:00|20641.87|20521.87|20650.75|20530.75|20650.75|20530.75|20639.83|20519.83|10
1631193730000|2021-09-09 13:22:10|20649.77|20529.77|20659.68|20539.68|20659.68|20539.68|20648.67|20528.67|10
1631193740000|2021-09-09 13:22:20|20660.14|20540.14|20660.14|20540.14|20661.42|20541.42|20659.03|20539.03|10
1631193750000|2021-09-09 13:22:30|20659.65|20539.65|20677.38|20557.38|20677.38|20557.38|20659.65|20539.65|10
1631193760000|2021-09-09 13:22:40|20677.96|20557.96|20680.75|20560.75|20682.39|20562.39|20677.96|20557.96|10
1631193770000|2021-09-09 13:22:50|20681.23|20561.23|20681.84|20561.84|20681.84|20561.84|20679.55|20559.55|10
1631193780000|2021-09-09 13:23:00|20681.63|20561.63|20678.63|20558.63|20681.82|20561.82|20678.63|20558.63|10
1631193790000|2021-09-09 13:23:10|20679|20559|20675.17|20555.17|20679|20559|20675.17|20555.17|10
1631193800000|2021-09-09 13:23:20|20675.11|20555.11|20675.15|20555.15|20676.05|20556.05|20673.93|20553.93|10
1631193810000|2021-09-09 13:23:30|20675.19|20555.19|20667.67|20547.67|20675.19|20555.19|20667.67|20547.67|10
1631193820000|2021-09-09 13:23:40|20665.34|20545.34|20664.89|20544.89|20665.34|20545.34|20663.9|20543.9|10
1631193830000|2021-09-09 13:23:50|20661.92|20541.92|20657|20537|20662.08|20542.08|20656.85|20536.85|10
1631193840000|2021-09-09 13:24:00|20656.96|20536.96|20653.92|20533.92|20658.48|20538.48|20653.92|20533.92|10
1631193850000|2021-09-09 13:24:10|20654.31|20534.31|20656.3|20536.3|20656.3|20536.3|20654.28|20534.28|10
1631193860000|2021-09-09 13:24:20|20655.96|20535.96|20656.28|20536.28|20658.58|20538.58|20655.89|20535.89|10
1631193870000|2021-09-09 13:24:30|20656.62|20536.62|20656.75|20536.75|20659.24|20539.24|20656.62|20536.62|10
1631193880000|2021-09-09 13:24:40|20658.72|20538.72|20653.46|20533.46|20658.72|20538.72|20653.46|20533.46|10
1631193890000|2021-09-09 13:24:50|20651.59|20531.59|20643.31|20523.31|20651.59|20531.59|20643.31|20523.31|10
1631193900000|2021-09-09 13:25:00|20642.86|20522.86|20629.64|20509.64|20644.41|20524.41|20629.64|20509.64|10
1631193910000|2021-09-09 13:25:10|20629.6|20509.6|20631.46|20511.46|20631.46|20511.46|20629.17|20509.17|10
1631193920000|2021-09-09 13:25:20|20632.69|20512.69|20637.85|20517.85|20637.89|20517.89|20632.33|20512.33|10
1631193930000|2021-09-09 13:25:30|20638.37|20518.37|20645.35|20525.35|20645.35|20525.35|20637.4|20517.4|10
1631193940000|2021-09-09 13:25:40|20647.08|20527.08|20657.07|20537.07|20657.07|20537.07|20647.08|20527.08|10
1631193950000|2021-09-09 13:25:50|20658.4|20538.4|20657.4|20537.4|20659.59|20539.59|20656.61|20536.61|10
1631193960000|2021-09-09 13:26:00|20657.65|20537.65|20659.4|20539.4|20659.4|20539.4|20656.89|20536.89|10
1631193970000|2021-09-09 13:26:10|20660.04|20540.04|20659.45|20539.45|20660.51|20540.51|20658.84|20538.84|10
1631193980000|2021-09-09 13:26:20|20660.16|20540.16|20661.06|20541.06|20662.43|20542.43|20660.04|20540.04|10
1631193990000|2021-09-09 13:26:30|20661.02|20541.02|20663.09|20543.09|20664.17|20544.17|20660.12|20540.12|10
1631194000000|2021-09-09 13:26:40|20663.26|20543.26|20665.09|20545.09|20665.09|20545.09|20662.63|20542.63|10
1631194010000|2021-09-09 13:26:50|20665.53|20545.53|20661.73|20541.73|20665.53|20545.53|20661.73|20541.73|8
1631194020000|2021-09-09 13:27:00|20659.95|20539.95|20651.04|20531.04|20659.95|20539.95|20651.04|20531.04|10
1631194030000|2021-09-09 13:27:10|20649.49|20529.49|20650.82|20530.82|20650.82|20530.82|20648.06|20528.06|10
1631194040000|2021-09-09 13:27:20|20651.25|20531.25|20642.41|20522.41|20651.25|20531.25|20642.41|20522.41|10
1631194050000|2021-09-09 13:27:30|20641.21|20521.21|20638.17|20518.17|20641.21|20521.21|20638.17|20518.17|9
1631194060000|2021-09-09 13:27:40|20638.09|20518.09|20636.45|20516.45|20638.17|20518.17|20636.28|20516.28|10
1631194070000|2021-09-09 13:27:50|20637.35|20517.35|20639.91|20519.91|20640.57|20520.57|20637.35|20517.35|9
1631194080000|2021-09-09 13:28:00|20639.81|20519.81|20639.29|20519.29|20640|20520|20639.29|20519.29|10
1631194090000|2021-09-09 13:28:10|20639.07|20519.07|20629.24|20509.24|20639.07|20519.07|20629.13|20509.13|10
1631194100000|2021-09-09 13:28:20|20629.09|20509.09|20628.93|20508.93|20630.1|20510.1|20628.49|20508.49|10
1631194110000|2021-09-09 13:28:30|20629.14|20509.14|20632.04|20512.04|20633.04|20513.04|20628.92|20508.92|10
1631194120000|2021-09-09 13:28:40|20630.57|20510.57|20627.34|20507.34|20630.57|20510.57|20627.34|20507.34|10
1631194130000|2021-09-09 13:28:50|20627.04|20507.04|20624.06|20504.06|20627.15|20507.15|20624.06|20504.06|10
1631194140000|2021-09-09 13:29:00|20623.99|20503.99|20619.06|20499.06|20623.99|20503.99|20618.53|20498.53|10
1631194150000|2021-09-09 13:29:10|20617.13|20497.13|20612.92|20492.92|20617.58|20497.58|20612.92|20492.92|10
1631194160000|2021-09-09 13:29:20|20613.58|20493.58|20615.46|20495.46|20615.89|20495.89|20613.31|20493.31|10
1631194170000|2021-09-09 13:29:30|20615.64|20495.64|20631.43|20511.43|20631.43|20511.43|20615.64|20495.64|10
1631194180000|2021-09-09 13:29:40|20632|20512|20632.57|20512.57|20633.49|20513.49|20631.35|20511.35|10
1631194190000|2021-09-09 13:29:50|20633.48|20513.48|20628.81|20508.81|20633.7|20513.7|20628.81|20508.81|10
1631194200000|2021-09-09 13:30:00|20628.16|20508.16|20628.94|20508.94|20630.01|20510.01|20627.66|20507.66|10
1631194210000|2021-09-09 13:30:10|20629|20509|20627.19|20507.19|20629|20509|20626.55|20506.55|10
1631194220000|2021-09-09 13:30:20|20627.65|20507.65|20629.15|20509.15|20629.15|20509.15|20627.65|20507.65|10
1631194230000|2021-09-09 13:30:30|20629.17|20509.17|20637.1|20517.1|20637.1|20517.1|20629.17|20509.17|9
1631194240000|2021-09-09 13:30:40|20636.4|20516.4|20641.44|20521.44|20641.44|20521.44|20636.4|20516.4|10
1631194250000|2021-09-09 13:30:50|20641.36|20521.36|20645.18|20525.18|20645.18|20525.18|20641.36|20521.36|10
1631194260000|2021-09-09 13:31:00|20646.1|20526.1|20662.42|20542.42|20662.42|20542.42|20646.1|20526.1|10
1631194270000|2021-09-09 13:31:10|20662.41|20542.41|20657.33|20537.33|20663.22|20543.22|20657.33|20537.33|10
1631194280000|2021-09-09 13:31:20|20657.05|20537.05|20648.68|20528.68|20657.05|20537.05|20648.2|20528.2|10
1631194290000|2021-09-09 13:31:30|20648.48|20528.48|20641.34|20521.34|20648.48|20528.48|20641.34|20521.34|10
1631194300000|2021-09-09 13:31:40|20640.38|20520.38|20634.27|20514.27|20640.38|20520.38|20634.24|20514.24|10
1631194310000|2021-09-09 13:31:50|20633.96|20513.96|20625.37|20505.37|20633.96|20513.96|20624.9|20504.9|10
1631194320000|2021-09-09 13:32:00|20623.3|20503.3|20625.41|20505.41|20625.41|20505.41|20622.47|20502.47|10
1631194330000|2021-09-09 13:32:10|20626.92|20506.92|20628.02|20508.02|20629.31|20509.31|20626.92|20506.92|9
1631194340000|2021-09-09 13:32:20|20626.99|20506.99|20628.43|20508.43|20628.43|20508.43|20625.72|20505.72|9
1631194350000|2021-09-09 13:32:30|20629.49|20509.49|20634.81|20514.81|20634.81|20514.81|20629.49|20509.49|10
1631194360000|2021-09-09 13:32:40|20634.07|20514.07|20635.29|20515.29|20635.64|20515.64|20633.94|20513.94|9
1631194370000|2021-09-09 13:32:50|20634.34|20514.34|20631.69|20511.69|20634.34|20514.34|20630.73|20510.73|10
1631194380000|2021-09-09 13:33:00|20631.85|20511.85|20632.62|20512.62|20633.53|20513.53|20631.85|20511.85|10
1631194390000|2021-09-09 13:33:10|20633.76|20513.76|20634.04|20514.04|20634.78|20514.78|20631.96|20511.96|10
1631194400000|2021-09-09 13:33:20|20634.21|20514.21|20638.16|20518.16|20638.16|20518.16|20634.21|20514.21|10
1631194410000|2021-09-09 13:33:30|20638.61|20518.61|20636.78|20516.78|20638.61|20518.61|20636.78|20516.78|10
1631194420000|2021-09-09 13:33:40|20635.69|20515.69|20638.79|20518.79|20638.79|20518.79|20635.69|20515.69|9
1631194430000|2021-09-09 13:33:50|20639.3|20519.3|20635.62|20515.62|20639.63|20519.63|20635.33|20515.33|9
1631194440000|2021-09-09 13:34:00|20634.04|20514.04|20632.67|20512.67|20634.04|20514.04|20632.3|20512.3|10
1631194450000|2021-09-09 13:34:10|20632.77|20512.77|20632.19|20512.19|20632.77|20512.77|20631.66|20511.66|10
1631194460000|2021-09-09 13:34:20|20632.68|20512.68|20631.86|20511.86|20632.97|20512.97|20631.48|20511.48|10
1631194470000|2021-09-09 13:34:30|20630.92|20510.92|20629.26|20509.26|20630.92|20510.92|20629.26|20509.26|9
1631194480000|2021-09-09 13:34:40|20630.76|20510.76|20626.51|20506.51|20630.76|20510.76|20626.51|20506.51|10
1631194490000|2021-09-09 13:34:50|20626.13|20506.13|20622.27|20502.27|20626.13|20506.13|20622.27|20502.27|10
1631194500000|2021-09-09 13:35:00|20620.03|20500.03|20618.46|20498.46|20620.03|20500.03|20618.11|20498.11|10
1631194510000|2021-09-09 13:35:10|20618.22|20498.22|20623.28|20503.28|20623.28|20503.28|20618.22|20498.22|10
1631194520000|2021-09-09 13:35:20|20622.11|20502.11|20621.75|20501.75|20622.19|20502.19|20620.93|20500.93|10
1631194530000|2021-09-09 13:35:30|20617.9|20497.9|20616.55|20496.55|20618.8|20498.8|20616.41|20496.41|10
1631194540000|2021-09-09 13:35:40|20616.77|20496.77|20617.73|20497.73|20618.33|20498.33|20616.77|20496.77|10
1631194550000|2021-09-09 13:35:50|20618.26|20498.26|20616.46|20496.46|20618.96|20498.96|20616.46|20496.46|10
1631194560000|2021-09-09 13:36:00|20616.33|20496.33|20614.44|20494.44|20616.33|20496.33|20614.44|20494.44|10
1631194570000|2021-09-09 13:36:10|20613.34|20493.34|20608.65|20488.65|20613.34|20493.34|20608.65|20488.65|9
1631194580000|2021-09-09 13:36:20|20607.65|20487.65|20596.41|20476.41|20607.65|20487.65|20596.41|20476.41|10
1631194590000|2021-09-09 13:36:30|20593.08|20473.08|20582.22|20462.22|20593.08|20473.08|20580.8|20460.8|10
1631194600000|2021-09-09 13:36:40|20581.9|20461.9|20579.94|20459.94|20582.67|20462.67|20579.94|20459.94|10
1631194610000|2021-09-09 13:36:50|20580.94|20460.94|20574.77|20454.77|20580.94|20460.94|20574.77|20454.77|10
1631194620000|2021-09-09 13:37:00|20573.99|20453.99|20567.61|20447.61|20573.99|20453.99|20567.61|20447.61|10
1631194630000|2021-09-09 13:37:10|20569.27|20449.27|20567.36|20447.36|20569.78|20449.78|20567.36|20447.36|10
1631194640000|2021-09-09 13:37:20|20564.93|20444.93|20550.15|20430.15|20564.93|20444.93|20550.15|20430.15|10
1631194650000|2021-09-09 13:37:30|20549.2|20429.2|20543.86|20423.86|20549.2|20429.2|20543.86|20423.86|10
1631194660000|2021-09-09 13:37:40|20542.53|20422.53|20535.18|20415.18|20542.53|20422.53|20535.18|20415.18|10
1631194670000|2021-09-09 13:37:50|20535.1|20415.1|20533.06|20413.06|20535.51|20415.51|20533.06|20413.06|10
1631194680000|2021-09-09 13:38:00|20531.62|20411.62|20526.54|20406.54|20532.26|20412.26|20526.54|20406.54|10
1631194690000|2021-09-09 13:38:10|20525.45|20405.45|20520.76|20400.76|20525.45|20405.45|20520.76|20400.76|10
1631194700000|2021-09-09 13:38:20|20516.51|20396.51|20512.28|20392.28|20516.51|20396.51|20511.83|20391.83|10
1631194710000|2021-09-09 13:38:30|20511.63|20391.63|20507.61|20387.61|20511.63|20391.63|20507.32|20387.32|10
1631194720000|2021-09-09 13:38:40|20509.3|20389.3|20508.05|20388.05|20511.46|20391.46|20508.05|20388.05|10
1631194730000|2021-09-09 13:38:50|20509.86|20389.86|20520.19|20400.19|20520.19|20400.19|20509.86|20389.86|10
1631194740000|2021-09-09 13:39:00|20521.2|20401.2|20545.23|20425.23|20545.23|20425.23|20521.2|20401.2|10
1631194750000|2021-09-09 13:39:10|20547.83|20427.83|20550.28|20430.28|20550.28|20430.28|20547.76|20427.76|10
1631194760000|2021-09-09 13:39:20|20550.19|20430.19|20550.61|20430.61|20552.2|20432.2|20550.11|20430.11|10
1631194770000|2021-09-09 13:39:30|20551.62|20431.62|20553.78|20433.78|20558.69|20438.69|20551.54|20431.54|10
1631194780000|2021-09-09 13:39:40|20555.57|20435.57|20544.29|20424.29|20555.57|20435.57|20543.82|20423.82|10
1631194790000|2021-09-09 13:39:50|20544.05|20424.05|20543.38|20423.38|20544.49|20424.49|20543.18|20423.18|10
1631194800000|2021-09-09 13:40:00|20543.49|20423.49|20542.41|20422.41|20543.49|20423.49|20541.16|20421.16|10
1631194810000|2021-09-09 13:40:10|20542.94|20422.94|20542.61|20422.61|20543.89|20423.89|20542.61|20422.61|10
1631194820000|2021-09-09 13:40:20|20543.19|20423.19|20547.38|20427.38|20547.38|20427.38|20543.1|20423.1|10
1631194830000|2021-09-09 13:40:30|20547.98|20427.98|20551.21|20431.21|20551.21|20431.21|20547.75|20427.75|10
1631194840000|2021-09-09 13:40:40|20551.83|20431.83|20555.19|20435.19|20555.19|20435.19|20551.83|20431.83|10
1631194850000|2021-09-09 13:40:50|20555.23|20435.23|20554.55|20434.55|20555.63|20435.63|20554.18|20434.18|10
1631194860000|2021-09-09 13:41:00|20554.44|20434.44|20550.67|20430.67|20554.53|20434.53|20550.67|20430.67|10
1631194870000|2021-09-09 13:41:10|20550.48|20430.48|20549.34|20429.34|20550.68|20430.68|20547.36|20427.36|9
1631194880000|2021-09-09 13:41:20|20550.46|20430.46|20555.22|20435.22|20555.22|20435.22|20550.46|20430.46|9
1631194890000|2021-09-09 13:41:30|20559.95|20439.95|20564.36|20444.36|20565.35|20445.35|20559.95|20439.95|10
1631194900000|2021-09-09 13:41:40|20564.12|20444.12|20567.97|20447.97|20567.97|20447.97|20564.12|20444.12|10
1631194910000|2021-09-09 13:41:50|20568.44|20448.44|20572.67|20452.67|20572.67|20452.67|20568.44|20448.44|10
1631194920000|2021-09-09 13:42:00|20572.56|20452.56|20569.96|20449.96|20572.56|20452.56|20569.96|20449.96|10
1631194930000|2021-09-09 13:42:10|20569.67|20449.67|20565.09|20445.09|20569.67|20449.67|20565.09|20445.09|10
1631194940000|2021-09-09 13:42:20|20563.63|20443.63|20560.66|20440.66|20563.72|20443.72|20559.59|20439.59|10
1631194950000|2021-09-09 13:42:30|20560.89|20440.89|20559.5|20439.5|20560.89|20440.89|20558.16|20438.16|10
1631194960000|2021-09-09 13:42:40|20559.09|20439.09|20560.05|20440.05|20560.3|20440.3|20558.82|20438.82|9
1631194970000|2021-09-09 13:42:50|20559.44|20439.44|20557.92|20437.92|20559.57|20439.57|20557.92|20437.92|10
1631194980000|2021-09-09 13:43:00|20557.65|20437.65|20553.96|20433.96|20559.15|20439.15|20553.96|20433.96|9
1631194990000|2021-09-09 13:43:10|20554.32|20434.32|20551.85|20431.85|20555.09|20435.09|20551.85|20431.85|10
1631195000000|2021-09-09 13:43:20|20548.7|20428.7|20539.57|20419.57|20548.7|20428.7|20539.57|20419.57|10
1631195010000|2021-09-09 13:43:30|20539.64|20419.64|20537.61|20417.61|20540.29|20420.29|20537.61|20417.61|9
1631195020000|2021-09-09 13:43:40|20535.86|20415.86|20532.76|20412.76|20535.86|20415.86|20532.76|20412.76|10
1631195030000|2021-09-09 13:43:50|20532.27|20412.27|20531.57|20411.57|20532.27|20412.27|20528.83|20408.83|10
1631195040000|2021-09-09 13:44:00|20531.33|20411.33|20538.47|20418.47|20538.48|20418.48|20531.33|20411.33|10
1631195050000|2021-09-09 13:44:10|20539.32|20419.32|20541.07|20421.07|20541.57|20421.57|20539.32|20419.32|10
1631195060000|2021-09-09 13:44:20|20540.49|20420.49|20538.14|20418.14|20541.53|20421.53|20538.14|20418.14|9
1631195070000|2021-09-09 13:44:30|20537.6|20417.6|20536.93|20416.93|20537.72|20417.72|20536.33|20416.33|9
1631195080000|2021-09-09 13:44:40|20536.9|20416.9|20533.84|20413.84|20537.59|20417.59|20533.84|20413.84|9
1631195090000|2021-09-09 13:44:50|20532.8|20412.8|20530.63|20410.63|20532.8|20412.8|20529.9|20409.9|10
1631195100000|2021-09-09 13:45:00|20529.11|20409.11|20534.1|20414.1|20534.1|20414.1|20529.11|20409.11|10
1631195110000|2021-09-09 13:45:10|20534.44|20414.44|20535.2|20415.2|20535.39|20415.39|20534.18|20414.18|9
1631195120000|2021-09-09 13:45:20|20535.68|20415.68|20536.32|20416.32|20536.34|20416.34|20534.44|20414.44|10
1631195130000|2021-09-09 13:45:30|20535.68|20415.68|20537|20417|20537.24|20417.24|20535.68|20415.68|10
1631195140000|2021-09-09 13:45:40|20536.05|20416.05|20532.31|20412.31|20536.05|20416.05|20532.31|20412.31|10
1631195150000|2021-09-09 13:45:50|20532.05|20412.05|20532.65|20412.65|20533.74|20413.74|20532.05|20412.05|10
1631195160000|2021-09-09 13:46:00|20532.24|20412.24|20525.3|20405.3|20532.24|20412.24|20525.3|20405.3|10
1631195170000|2021-09-09 13:46:10|20523.24|20403.24|20518.03|20398.03|20523.47|20403.47|20516.62|20396.62|10
1631195180000|2021-09-09 13:46:20|20518.17|20398.17|20516.9|20396.9|20518.17|20398.17|20516.9|20396.9|10
1631195190000|2021-09-09 13:46:30|20516.7|20396.7|20509.4|20389.4|20516.7|20396.7|20509.4|20389.4|10
1631195200000|2021-09-09 13:46:40|20509.61|20389.61|20508.03|20388.03|20510.44|20390.44|20508.03|20388.03|10
1631195210000|2021-09-09 13:46:50|20506.33|20386.33|20507.49|20387.49|20507.49|20387.49|20505.91|20385.91|10
1631195220000|2021-09-09 13:47:00|20507.64|20387.64|20507.06|20387.06|20507.95|20387.95|20505.89|20385.89|10
1631195230000|2021-09-09 13:47:10|20507.59|20387.59|20505.63|20385.63|20507.59|20387.59|20505.3|20385.3|10
1631195240000|2021-09-09 13:47:20|20505.65|20385.65|20507.48|20387.48|20507.48|20387.48|20505.65|20385.65|10
1631195250000|2021-09-09 13:47:30|20505.42|20385.42|20497.57|20377.57|20505.42|20385.42|20497.57|20377.57|10
1631195260000|2021-09-09 13:47:40|20497.22|20377.22|20494.23|20374.23|20497.22|20377.22|20494.15|20374.15|10
1631195270000|2021-09-09 13:47:50|20493.76|20373.76|20492.83|20372.83|20494.35|20374.35|20492.5|20372.5|10
1631195280000|2021-09-09 13:48:00|20492.71|20372.71|20490.55|20370.55|20492.71|20372.71|20490.36|20370.36|10
1631195290000|2021-09-09 13:48:10|20488.91|20368.91|20488.89|20368.89|20490.34|20370.34|20488.6|20368.6|10
1631195300000|2021-09-09 13:48:20|20487.55|20367.55|20478.09|20358.09|20487.55|20367.55|20478.09|20358.09|10
1631195310000|2021-09-09 13:48:30|20475.62|20355.62|20468.43|20348.43|20475.62|20355.62|20468.01|20348.01|10
1631195320000|2021-09-09 13:48:40|20467.19|20347.19|20465.28|20345.28|20469.13|20349.13|20465.28|20345.28|10
1631195330000|2021-09-09 13:48:50|20464.57|20344.57|20461.98|20341.98|20464.65|20344.65|20461.98|20341.98|10
1631195340000|2021-09-09 13:49:00|20460.48|20340.48|20460.71|20340.71|20461.13|20341.13|20459.09|20339.09|10
1631195350000|2021-09-09 13:49:10|20460.51|20340.51|20461.98|20341.98|20462.63|20342.63|20459.97|20339.97|10
1631195360000|2021-09-09 13:49:20|20462.26|20342.26|20472.05|20352.05|20472.05|20352.05|20461.97|20341.97|10
1631195370000|2021-09-09 13:49:30|20473.62|20353.62|20484.66|20364.66|20484.66|20364.66|20473.62|20353.62|10
1631195380000|2021-09-09 13:49:40|20485.88|20365.88|20482.04|20362.04|20486.07|20366.07|20482.04|20362.04|10
1631195390000|2021-09-09 13:49:50|20482.99|20362.99|20478.49|20358.49|20482.99|20362.99|20475.49|20355.49|10
1631195400000|2021-09-09 13:50:00|20479.1|20359.1|20484.41|20364.41|20484.41|20364.41|20479.1|20359.1|10
1631195410000|2021-09-09 13:50:10|20484.43|20364.43|20494.24|20374.24|20494.24|20374.24|20484.43|20364.43|10
1631195420000|2021-09-09 13:50:20|20494.22|20374.22|20494|20374|20494.23|20374.23|20493.04|20373.04|10
1631195430000|2021-09-09 13:50:30|20494.41|20374.41|20499.32|20379.32|20499.32|20379.32|20494.41|20374.41|10
1631195440000|2021-09-09 13:50:40|20499.15|20379.15|20502.9|20382.9|20502.9|20382.9|20499.15|20379.15|9
1631195450000|2021-09-09 13:50:50|20503.66|20383.66|20503.01|20383.01|20506.45|20386.45|20502.98|20382.98|9
1631195460000|2021-09-09 13:51:00|20503.42|20383.42|20510.33|20390.33|20510.49|20390.49|20503.42|20383.42|10
1631195470000|2021-09-09 13:51:10|20510.59|20390.59|20506.13|20386.13|20510.79|20390.79|20506.13|20386.13|10
1631195480000|2021-09-09 13:51:20|20506.64|20386.64|20506.07|20386.07|20506.87|20386.87|20506.07|20386.07|10
1631195490000|2021-09-09 13:51:30|20506.03|20386.03|20504.3|20384.3|20506.57|20386.57|20504.22|20384.22|10
1631195500000|2021-09-09 13:51:40|20503.76|20383.76|20502.52|20382.52|20504.18|20384.18|20501.59|20381.59|10
1631195510000|2021-09-09 13:51:50|20502.25|20382.25|20500.02|20380.02|20502.25|20382.25|20500.02|20380.02|10
1631195520000|2021-09-09 13:52:00|20499.39|20379.39|20499.33|20379.33|20499.39|20379.39|20497.01|20377.01|10
1631195530000|2021-09-09 13:52:10|20499.94|20379.94|20505.82|20385.82|20505.82|20385.82|20499.94|20379.94|10
1631195540000|2021-09-09 13:52:20|20506.88|20386.88|20511.45|20391.45|20511.45|20391.45|20506.88|20386.88|10
1631195550000|2021-09-09 13:52:30|20511.88|20391.88|20513.34|20393.34|20514.49|20394.49|20511.88|20391.88|10
1631195560000|2021-09-09 13:52:40|20512.64|20392.64|20513.67|20393.67|20514.01|20394.01|20512.64|20392.64|10
1631195570000|2021-09-09 13:52:50|20513.77|20393.77|20513.49|20393.49|20514.1|20394.1|20513.24|20393.24|10
1631195580000|2021-09-09 13:53:00|20513.6|20393.6|20512.82|20392.82|20514.23|20394.23|20512.62|20392.62|10
1631195590000|2021-09-09 13:53:10|20512.13|20392.13|20512.53|20392.53|20513.41|20393.41|20511.32|20391.32|10
1631195600000|2021-09-09 13:53:20|20512.75|20392.75|20513.96|20393.96|20513.96|20393.96|20511.95|20391.95|10
1631195610000|2021-09-09 13:53:30|20513.78|20393.78|20518.89|20398.89|20518.89|20398.89|20513.72|20393.72|9
1631195620000|2021-09-09 13:53:40|20518.37|20398.37|20517.78|20397.78|20518.57|20398.57|20517.1|20397.1|9
1631195630000|2021-09-09 13:53:50|20515.64|20395.64|20516.76|20396.76|20517.14|20397.14|20515.64|20395.64|10
1631195640000|2021-09-09 13:54:00|20516.88|20396.88|20515.7|20395.7|20516.88|20396.88|20515.7|20395.7|10
1631195650000|2021-09-09 13:54:10|20515.49|20395.49|20507.49|20387.49|20515.49|20395.49|20507.49|20387.49|10
1631195660000|2021-09-09 13:54:20|20507.83|20387.83|20510.92|20390.92|20510.92|20390.92|20507.8|20387.8|10
1631195670000|2021-09-09 13:54:30|20511.15|20391.15|20509.82|20389.82|20512.59|20392.59|20509.82|20389.82|10
1631195680000|2021-09-09 13:54:40|20512.2|20392.2|20513.1|20393.1|20514.01|20394.01|20512.14|20392.14|10
1631195690000|2021-09-09 13:54:50|20512.79|20392.79|20514.28|20394.28|20514.87|20394.87|20512.69|20392.69|10
1631195700000|2021-09-09 13:55:00|20514.1|20394.1|20511.18|20391.18|20514.67|20394.67|20511.04|20391.04|8
1631195710000|2021-09-09 13:55:10|20511.07|20391.07|20510.49|20390.49|20511.07|20391.07|20508.88|20388.88|10
1631195720000|2021-09-09 13:55:20|20510.66|20390.66|20509.14|20389.14|20510.66|20390.66|20508.51|20388.51|9
1631195730000|2021-09-09 13:55:30|20509.56|20389.56|20513.01|20393.01|20513.01|20393.01|20509.56|20389.56|9
1631195740000|2021-09-09 13:55:40|20514.03|20394.03|20515.2|20395.2|20515.2|20395.2|20513.83|20393.83|10
1631195750000|2021-09-09 13:55:50|20518.38|20398.38|20525.29|20405.29|20525.29|20405.29|20518.38|20398.38|10
1631195760000|2021-09-09 13:56:00|20525.57|20405.57|20535.1|20415.1|20535.1|20415.1|20525.33|20405.33|10
1631195770000|2021-09-09 13:56:10|20536.08|20416.08|20535.31|20415.31|20537.11|20417.11|20535.31|20415.31|10
1631195780000|2021-09-09 13:56:20|20535.27|20415.27|20532.36|20412.36|20535.36|20415.36|20532.36|20412.36|10
1631195790000|2021-09-09 13:56:30|20531.82|20411.82|20529.95|20409.95|20531.82|20411.82|20529.82|20409.82|10
1631195800000|2021-09-09 13:56:40|20529.67|20409.67|20526.44|20406.44|20529.67|20409.67|20526.03|20406.03|10
1631195810000|2021-09-09 13:56:50|20526.97|20406.97|20521.62|20401.62|20526.97|20406.97|20521.62|20401.62|10
1631195820000|2021-09-09 13:57:00|20519.65|20399.65|20517.58|20397.58|20519.65|20399.65|20517.58|20397.58|10
1631195830000|2021-09-09 13:57:10|20514.1|20394.1|20496.5|20376.5|20514.1|20394.1|20496.5|20376.5|10
1631195840000|2021-09-09 13:57:20|20495.95|20375.95|20495.25|20375.25|20495.95|20375.95|20495.25|20375.25|9
1631195850000|2021-09-09 13:57:30|20494.6|20374.6|20498.67|20378.67|20498.75|20378.75|20494.6|20374.6|9
1631195860000|2021-09-09 13:57:40|20498.51|20378.51|20503.11|20383.11|20503.19|20383.19|20498.51|20378.51|10
1631195870000|2021-09-09 13:57:50|20503.19|20383.19|20507.9|20387.9|20507.9|20387.9|20503.19|20383.19|10
1631195880000|2021-09-09 13:58:00|20508.16|20388.16|20511.68|20391.68|20511.68|20391.68|20508.16|20388.16|10
1631195890000|2021-09-09 13:58:10|20511.56|20391.56|20507.95|20387.95|20511.76|20391.76|20507.95|20387.95|10
1631195900000|2021-09-09 13:58:20|20507.34|20387.34|20503.07|20383.07|20507.34|20387.34|20503.04|20383.04|10
1631195910000|2021-09-09 13:58:30|20501.44|20381.44|20501.65|20381.65|20501.85|20381.85|20500.67|20380.67|10
1631195920000|2021-09-09 13:58:40|20502.68|20382.68|20503.29|20383.29|20504.18|20384.18|20502.68|20382.68|9
1631195930000|2021-09-09 13:58:50|20501.8|20381.8|20504.25|20384.25|20504.25|20384.25|20501.8|20381.8|10
1631195940000|2021-09-09 13:59:00|20504.12|20384.12|20502.39|20382.39|20504.69|20384.69|20502.39|20382.39|9
1631195950000|2021-09-09 13:59:10|20502.35|20382.35|20500.41|20380.41|20502.35|20382.35|20500.37|20380.37|10
1631195960000|2021-09-09 13:59:20|20499.5|20379.5|20494.13|20374.13|20499.5|20379.5|20494.13|20374.13|10
1631195970000|2021-09-09 13:59:30|20492.88|20372.88|20491.47|20371.47|20493.71|20373.71|20491.47|20371.47|10
1631195980000|2021-09-09 13:59:40|20491.51|20371.51|20492.84|20372.84|20492.84|20372.84|20491.49|20371.49|10
1631195990000|2021-09-09 13:59:50|20492.62|20372.62|20490.89|20370.89|20493.09|20373.09|20490.89|20370.89|10
1631196000000|2021-09-09 14:00:00|20489.94|20369.94|20491.86|20371.86|20492.14|20372.14|20489.59|20369.59|10
1631196010000|2021-09-09 14:00:10|20493.15|20373.15|20499.86|20379.86|20499.86|20379.86|20493.15|20373.15|10
1631196020000|2021-09-09 14:00:20|20499.67|20379.67|20500.21|20380.21|20500.74|20380.74|20498.46|20378.46|10
1631196030000|2021-09-09 14:00:30|20501.59|20381.59|20514.78|20394.78|20514.78|20394.78|20501.59|20381.59|10
1631196040000|2021-09-09 14:00:40|20515.81|20395.81|20524.93|20404.93|20525.19|20405.19|20515.81|20395.81|10
1631196050000|2021-09-09 14:00:50|20525.67|20405.67|20539.2|20419.2|20539.2|20419.2|20525.67|20405.67|10
1631196060000|2021-09-09 14:01:00|20541.18|20421.18|20553.83|20433.83|20553.83|20433.83|20541.18|20421.18|10
1631196070000|2021-09-09 14:01:10|20554.69|20434.69|20554.81|20434.81|20555.48|20435.48|20554.02|20434.02|10
1631196080000|2021-09-09 14:01:20|20556.42|20436.42|20558.38|20438.38|20558.38|20438.38|20556.23|20436.23|10
1631196090000|2021-09-09 14:01:30|20558.64|20438.64|20551.36|20431.36|20560.41|20440.41|20551.36|20431.36|10
1631196100000|2021-09-09 14:01:40|20549.43|20429.43|20546.55|20426.55|20549.43|20429.43|20546.55|20426.55|10
1631196110000|2021-09-09 14:01:50|20546.86|20426.86|20547.98|20427.98|20548.19|20428.19|20546.46|20426.46|10
1631196120000|2021-09-09 14:02:00|20547.03|20427.03|20557.47|20437.47|20557.47|20437.47|20546.99|20426.99|10
1631196130000|2021-09-09 14:02:10|20558.31|20438.31|20568.75|20448.75|20568.75|20448.75|20558.31|20438.31|10
1631196140000|2021-09-09 14:02:20|20568.84|20448.84|20567.26|20447.26|20568.84|20448.84|20567.23|20447.23|10
1631196150000|2021-09-09 14:02:30|20566.65|20446.65|20567.28|20447.28|20568.38|20448.38|20566.07|20446.07|10
1631196160000|2021-09-09 14:02:40|20567.51|20447.51|20565.78|20445.78|20567.64|20447.64|20565.78|20445.78|9
1631196170000|2021-09-09 14:02:50|20565.3|20445.3|20561.43|20441.43|20565.43|20445.43|20560.26|20440.26|10
1631196180000|2021-09-09 14:03:00|20561.24|20441.24|20558.09|20438.09|20561.24|20441.24|20558.09|20438.09|10
1631196190000|2021-09-09 14:03:10|20557.9|20437.9|20559.08|20439.08|20559.08|20439.08|20557.6|20437.6|10
1631196200000|2021-09-09 14:03:20|20559.21|20439.21|20566.33|20446.33|20566.33|20446.33|20559.21|20439.21|10
1631196210000|2021-09-09 14:03:30|20566.88|20446.88|20567.44|20447.44|20568.23|20448.23|20566.88|20446.88|10
1631196220000|2021-09-09 14:03:40|20567.46|20447.46|20570.47|20450.47|20571.45|20451.45|20567.46|20447.46|9
1631196230000|2021-09-09 14:03:50|20570.95|20450.95|20568.77|20448.77|20570.95|20450.95|20568.46|20448.46|9
1631196240000|2021-09-09 14:04:00|20569.09|20449.09|20571.67|20451.67|20571.67|20451.67|20569.09|20449.09|10
1631196250000|2021-09-09 14:04:10|20571.56|20451.56|20575.1|20455.1|20575.1|20455.1|20570.53|20450.53|10
1631196260000|2021-09-09 14:04:20|20575.84|20455.84|20575.49|20455.49|20576.19|20456.19|20575.48|20455.48|10
1631196270000|2021-09-09 14:04:30|20577.06|20457.06|20586.01|20466.01|20586.01|20466.01|20577.06|20457.06|10
1631196280000|2021-09-09 14:04:40|20586.66|20466.66|20591.54|20471.54|20591.54|20471.54|20585.79|20465.79|10
1631196290000|2021-09-09 14:04:50|20591.25|20471.25|20595.57|20475.57|20595.65|20475.65|20590.23|20470.23|10
1631196300000|2021-09-09 14:05:00|20596.97|20476.97|20598.34|20478.34|20598.39|20478.39|20596.97|20476.97|10
1631196310000|2021-09-09 14:05:10|20598.7|20478.7|20598.44|20478.44|20600.39|20480.39|20598.19|20478.19|10
1631196320000|2021-09-09 14:05:20|20598.36|20478.36|20597.87|20477.87|20600.2|20480.2|20597.87|20477.87|10
1631196330000|2021-09-09 14:05:30|20597.7|20477.7|20602.2|20482.2|20602.2|20482.2|20597.7|20477.7|10
1631196340000|2021-09-09 14:05:40|20601.47|20481.47|20599.39|20479.39|20601.47|20481.47|20599.39|20479.39|10
1631196350000|2021-09-09 14:05:50|20599.54|20479.54|20599.19|20479.19|20600.04|20480.04|20598.17|20478.17|10
1631196360000|2021-09-09 14:06:00|20598.39|20478.39|20601.95|20481.95|20601.95|20481.95|20598.35|20478.35|10
1631196370000|2021-09-09 14:06:10|20602.17|20482.17|20605.08|20485.08|20605.39|20485.39|20602.17|20482.17|10
1631196380000|2021-09-09 14:06:20|20605.44|20485.44|20610.33|20490.33|20610.33|20490.33|20605.44|20485.44|10
1631196390000|2021-09-09 14:06:30|20611.91|20491.91|20615.08|20495.08|20616.54|20496.54|20611.91|20491.91|10
1631196400000|2021-09-09 14:06:40|20614.71|20494.71|20611.99|20491.99|20614.71|20494.71|20610.92|20490.92|10
1631196410000|2021-09-09 14:06:50|20612|20492|20604.85|20484.85|20612|20492|20604.85|20484.85|10
1631196420000|2021-09-09 14:07:00|20604.78|20484.78|20599.33|20479.33|20604.78|20484.78|20599.33|20479.33|10
1631196430000|2021-09-09 14:07:10|20599.11|20479.11|20597.86|20477.86|20599.11|20479.11|20597.23|20477.23|10
1631196440000|2021-09-09 14:07:20|20597.5|20477.5|20598.65|20478.65|20598.65|20478.65|20597.01|20477.01|10
1631196450000|2021-09-09 14:07:30|20598.63|20478.63|20604.37|20484.37|20604.37|20484.37|20598.63|20478.63|10
1631196460000|2021-09-09 14:07:40|20604.09|20484.09|20604.7|20484.7|20604.7|20484.7|20602.72|20482.72|10
1631196470000|2021-09-09 14:07:50|20604.8|20484.8|20608.08|20488.08|20608.08|20488.08|20604.8|20484.8|10
1631196480000|2021-09-09 14:08:00|20609.25|20489.25|20618.16|20498.16|20618.16|20498.16|20609.25|20489.25|10
1631196490000|2021-09-09 14:08:10|20618.21|20498.21|20631.49|20511.49|20631.49|20511.49|20618.21|20498.21|10
1631196500000|2021-09-09 14:08:20|20632.04|20512.04|20643.83|20523.83|20643.83|20523.83|20632.04|20512.04|10
1631196510000|2021-09-09 14:08:30|20644.43|20524.43|20644.53|20524.53|20645.3|20525.3|20644.06|20524.06|10
1631196520000|2021-09-09 14:08:40|20643.77|20523.77|20638.48|20518.48|20643.77|20523.77|20638.13|20518.13|10
1631196530000|2021-09-09 14:08:50|20639.37|20519.37|20637.56|20517.56|20640.2|20520.2|20637.56|20517.56|10
1631196540000|2021-09-09 14:09:00|20637.06|20517.06|20636.12|20516.12|20637.06|20517.06|20635.62|20515.62|9
1631196550000|2021-09-09 14:09:10|20635.71|20515.71|20636.78|20516.78|20637.2|20517.2|20635.35|20515.35|10
1631196560000|2021-09-09 14:09:20|20636.73|20516.73|20638.05|20518.05|20638.57|20518.57|20636.73|20516.73|10
1631196570000|2021-09-09 14:09:30|20636.05|20516.05|20632.57|20512.57|20636.13|20516.13|20632.57|20512.57|10
1631196580000|2021-09-09 14:09:40|20632.88|20512.88|20633.1|20513.1|20633.15|20513.15|20632.71|20512.71|10
1631196590000|2021-09-09 14:09:50|20633.01|20513.01|20637.21|20517.21|20637.7|20517.7|20633.01|20513.01|10
1631196600000|2021-09-09 14:10:00|20637.33|20517.33|20635.06|20515.06|20637.33|20517.33|20634.68|20514.68|10
1631196610000|2021-09-09 14:10:10|20634.3|20514.3|20628.36|20508.36|20634.3|20514.3|20628.36|20508.36|9
1631196620000|2021-09-09 14:10:20|20628|20508|20618.47|20498.47|20628|20508|20617.75|20497.75|10
1631196630000|2021-09-09 14:10:30|20619.44|20499.44|20608.5|20488.5|20619.44|20499.44|20608.5|20488.5|10
1631196640000|2021-09-09 14:10:40|20608.65|20488.65|20601.14|20481.14|20608.65|20488.65|20601.06|20481.06|10
1631196650000|2021-09-09 14:10:50|20601.75|20481.75|20602.76|20482.76|20603.46|20483.46|20601.75|20481.75|10
1631196660000|2021-09-09 14:11:00|20602.31|20482.31|20603.19|20483.19|20603.19|20483.19|20601.5|20481.5|10
1631196670000|2021-09-09 14:11:10|20603.31|20483.31|20601.24|20481.24|20603.31|20483.31|20600.17|20480.17|10
1631196680000|2021-09-09 14:11:20|20601.42|20481.42|20598.61|20478.61|20601.57|20481.57|20598.61|20478.61|10
1631196690000|2021-09-09 14:11:30|20597.42|20477.42|20596.3|20476.3|20597.42|20477.42|20595.74|20475.74|10
1631196700000|2021-09-09 14:11:40|20596.15|20476.15|20595.35|20475.35|20596.15|20476.15|20595.06|20475.06|9
1631196710000|2021-09-09 14:11:50|20594|20474|20589.81|20469.81|20594|20474|20589.81|20469.81|10
1631196720000|2021-09-09 14:12:00|20589.53|20469.53|20582.55|20462.55|20589.53|20469.53|20582.55|20462.55|10
1631196730000|2021-09-09 14:12:10|20582.07|20462.07|20574.58|20454.58|20582.54|20462.54|20574.51|20454.51|10
1631196740000|2021-09-09 14:12:20|20574.27|20454.27|20571.42|20451.42|20574.27|20454.27|20571.42|20451.42|10
1631196750000|2021-09-09 14:12:30|20570.77|20450.77|20568.62|20448.62|20570.88|20450.88|20568.6|20448.6|10
1631196760000|2021-09-09 14:12:40|20568.99|20448.99|20570.07|20450.07|20570.63|20450.63|20568.29|20448.29|10
1631196770000|2021-09-09 14:12:50|20569.8|20449.8|20570|20450|20571.36|20451.36|20569.8|20449.8|10
1631196780000|2021-09-09 14:13:00|20569.15|20449.15|20565.72|20445.72|20569.15|20449.15|20565.12|20445.12|10
1631196790000|2021-09-09 14:13:10|20565.87|20445.87|20568.52|20448.52|20568.52|20448.52|20565.87|20445.87|10
1631196800000|2021-09-09 14:13:20|20568.43|20448.43|20570.52|20450.52|20570.52|20450.52|20567.81|20447.81|10
1631196810000|2021-09-09 14:13:30|20569.37|20449.37|20575.16|20455.16|20575.16|20455.16|20569.37|20449.37|10
1631196820000|2021-09-09 14:13:40|20575.3|20455.3|20579.45|20459.45|20579.62|20459.62|20575.3|20455.3|10
1631196830000|2021-09-09 14:13:50|20579.19|20459.19|20579.43|20459.43|20579.43|20459.43|20578.4|20458.4|10
1631196840000|2021-09-09 14:14:00|20579.54|20459.54|20580.83|20460.83|20581.01|20461.01|20579.54|20459.54|10
1631196850000|2021-09-09 14:14:10|20580.19|20460.19|20581.58|20461.58|20581.81|20461.81|20580.19|20460.19|9
1631196860000|2021-09-09 14:14:20|20581.78|20461.78|20581.61|20461.61|20581.78|20461.78|20580.75|20460.75|10
1631196870000|2021-09-09 14:14:30|20582.31|20462.31|20588.43|20468.43|20588.43|20468.43|20582.31|20462.31|8
1631196880000|2021-09-09 14:14:40|20588.35|20468.35|20587.59|20467.59|20588.86|20468.86|20587.13|20467.13|10
1631196890000|2021-09-09 14:14:50|20587.16|20467.16|20587.72|20467.72|20587.72|20467.72|20586.63|20466.63|10
1631196900000|2021-09-09 14:15:00|20587.78|20467.78|20593.15|20473.15|20593.15|20473.15|20587.78|20467.78|10
1631196910000|2021-09-09 14:15:10|20593.51|20473.51|20595.6|20475.6|20596.38|20476.38|20593.51|20473.51|10
1631196920000|2021-09-09 14:15:20|20596.52|20476.52|20599.58|20479.58|20599.58|20479.58|20595.27|20475.27|10
1631196930000|2021-09-09 14:15:30|20599.59|20479.59|20606.55|20486.55|20606.55|20486.55|20599.59|20479.59|9
1631196940000|2021-09-09 14:15:40|20606.18|20486.18|20606.58|20486.58|20606.73|20486.73|20605.82|20485.82|10
1631196950000|2021-09-09 14:15:50|20606.53|20486.53|20605.76|20485.76|20606.68|20486.68|20605.63|20485.63|10
1631196960000|2021-09-09 14:16:00|20605.19|20485.19|20596.19|20476.19|20605.19|20485.19|20596.19|20476.19|10
1631196970000|2021-09-09 14:16:10|20595.29|20475.29|20584.02|20464.02|20595.29|20475.29|20584.02|20464.02|10
1631196980000|2021-09-09 14:16:20|20583.93|20463.93|20580.46|20460.46|20583.93|20463.93|20580.46|20460.46|9
1631196990000|2021-09-09 14:16:30|20579.45|20459.45|20574.16|20454.16|20579.45|20459.45|20574.16|20454.16|10
1631197000000|2021-09-09 14:16:40|20573.52|20453.52|20569.11|20449.11|20573.52|20453.52|20569.11|20449.11|10
1631197010000|2021-09-09 14:16:50|20568.73|20448.73|20569.76|20449.76|20570.07|20450.07|20568.03|20448.03|9
1631197020000|2021-09-09 14:17:00|20569.72|20449.72|20574.49|20454.49|20574.49|20454.49|20569.43|20449.43|10
1631197030000|2021-09-09 14:17:10|20574.48|20454.48|20576.6|20456.6|20577.58|20457.58|20574.48|20454.48|10
1631197040000|2021-09-09 14:17:20|20576.8|20456.8|20580.99|20460.99|20580.99|20460.99|20576.46|20456.46|10
1631197050000|2021-09-09 14:17:30|20581.3|20461.3|20592.38|20472.38|20592.38|20472.38|20581.3|20461.3|10
1631197060000|2021-09-09 14:17:40|20593.3|20473.3|20598.03|20478.03|20598.05|20478.05|20593.3|20473.3|10
1631197070000|2021-09-09 14:17:50|20598.29|20478.29|20602.81|20482.81|20602.81|20482.81|20598.29|20478.29|10
1631197080000|2021-09-09 14:18:00|20605.18|20485.18|20605.49|20485.49|20606.12|20486.12|20603.83|20483.83|10
1631197090000|2021-09-09 14:18:10|20605.02|20485.02|20605.95|20485.95|20606.19|20486.19|20604.03|20484.03|9
1631197100000|2021-09-09 14:18:20|20604.65|20484.65|20603.3|20483.3|20604.65|20484.65|20603.3|20483.3|10
1631197110000|2021-09-09 14:18:30|20604.54|20484.54|20613.07|20493.07|20613.99|20493.99|20604.54|20484.54|10
1631197120000|2021-09-09 14:18:40|20614.75|20494.75|20627.72|20507.72|20627.72|20507.72|20614.75|20494.75|10
1631197130000|2021-09-09 14:18:50|20627.89|20507.89|20632.34|20512.34|20632.41|20512.41|20627.89|20507.89|9
1631197140000|2021-09-09 14:19:00|20632.92|20512.92|20647.99|20527.99|20647.99|20527.99|20631.59|20511.59|10
1631197150000|2021-09-09 14:19:10|20647.08|20527.08|20652.16|20532.16|20652.18|20532.18|20647.08|20527.08|10
1631197160000|2021-09-09 14:19:20|20652.35|20532.35|20652.63|20532.63|20653.29|20533.29|20652.35|20532.35|10
1631197170000|2021-09-09 14:19:30|20652.28|20532.28|20650.31|20530.31|20655.39|20535.39|20650.31|20530.31|10
1631197180000|2021-09-09 14:19:40|20648.8|20528.8|20649.89|20529.89|20650.75|20530.75|20648.63|20528.63|10
1631197190000|2021-09-09 14:19:50|20648.51|20528.51|20643.92|20523.92|20648.53|20528.53|20643.92|20523.92|10
1631197200000|2021-09-09 14:20:00|20643.73|20523.73|20637.67|20517.67|20644.06|20524.06|20637.67|20517.67|10
1631197210000|2021-09-09 14:20:10|20636.09|20516.09|20634.58|20514.58|20636.09|20516.09|20634.58|20514.58|9
1631197220000|2021-09-09 14:20:20|20633.72|20513.72|20633.33|20513.33|20633.72|20513.72|20632.12|20512.12|10
1631197230000|2021-09-09 14:20:30|20633.08|20513.08|20636.04|20516.04|20636.04|20516.04|20633.08|20513.08|10
1631197240000|2021-09-09 14:20:40|20637.08|20517.08|20640.03|20520.03|20640.08|20520.08|20637.08|20517.08|10
1631197250000|2021-09-09 14:20:50|20640.13|20520.13|20639.3|20519.3|20640.39|20520.39|20639.15|20519.15|9
1631197260000|2021-09-09 14:21:00|20638.59|20518.59|20637.12|20517.12|20640.09|20520.09|20637.12|20517.12|10
1631197270000|2021-09-09 14:21:10|20636.13|20516.13|20630.53|20510.53|20636.13|20516.13|20630.53|20510.53|9
1631197280000|2021-09-09 14:21:20|20630.29|20510.29|20620.59|20500.59|20630.29|20510.29|20620.59|20500.59|10
1631197290000|2021-09-09 14:21:30|20619.79|20499.79|20615.56|20495.56|20619.91|20499.91|20615.56|20495.56|10
1631197300000|2021-09-09 14:21:40|20615.38|20495.38|20615.73|20495.73|20617.05|20497.05|20615.38|20495.38|10
1631197310000|2021-09-09 14:21:50|20615.67|20495.67|20614.81|20494.81|20616.32|20496.32|20614.81|20494.81|8
1631197320000|2021-09-09 14:22:00|20614.39|20494.39|20607.38|20487.38|20614.39|20494.39|20607.38|20487.38|10
1631197330000|2021-09-09 14:22:10|20606.5|20486.5|20601.09|20481.09|20607.09|20487.09|20601.09|20481.09|10
1631197340000|2021-09-09 14:22:20|20600.61|20480.61|20593.21|20473.21|20600.61|20480.61|20593.21|20473.21|10
1631197350000|2021-09-09 14:22:30|20591.23|20471.23|20588.45|20468.45|20591.23|20471.23|20587.58|20467.58|10
1631197360000|2021-09-09 14:22:40|20588.08|20468.08|20583.97|20463.97|20588.08|20468.08|20583.84|20463.84|10
1631197370000|2021-09-09 14:22:50|20584.23|20464.23|20584.19|20464.19|20584.83|20464.83|20584.19|20464.19|10
1631197380000|2021-09-09 14:23:00|20585.98|20465.98|20584.36|20464.36|20585.98|20465.98|20584.36|20464.36|10
1631197390000|2021-09-09 14:23:10|20583.6|20463.6|20581.13|20461.13|20584.5|20464.5|20581.13|20461.13|10
1631197400000|2021-09-09 14:23:20|20580.7|20460.7|20579.79|20459.79|20580.8|20460.8|20579.53|20459.53|10
1631197410000|2021-09-09 14:23:30|20580.13|20460.13|20581.61|20461.61|20581.61|20461.61|20578.98|20458.98|10
1631197420000|2021-09-09 14:23:40|20581.28|20461.28|20579.36|20459.36|20581.28|20461.28|20578.09|20458.09|10
1631197430000|2021-09-09 14:23:50|20579.45|20459.45|20579.93|20459.93|20579.93|20459.93|20578.7|20458.7|10
1631197440000|2021-09-09 14:24:00|20579.53|20459.53|20582.82|20462.82|20582.91|20462.91|20579.53|20459.53|10
1631197450000|2021-09-09 14:24:10|20583.11|20463.11|20586.32|20466.32|20586.32|20466.32|20583.11|20463.11|10
1631197460000|2021-09-09 14:24:20|20587.69|20467.69|20586.3|20466.3|20587.85|20467.85|20586.3|20466.3|10
1631197470000|2021-09-09 14:24:30|20586.22|20466.22|20583.06|20463.06|20586.22|20466.22|20582.4|20462.4|10
1631197480000|2021-09-09 14:24:40|20583.04|20463.04|20581.91|20461.91|20583.04|20463.04|20580.38|20460.38|10
1631197490000|2021-09-09 14:24:50|20580.56|20460.56|20581.93|20461.93|20582.54|20462.54|20580.56|20460.56|10
1631197500000|2021-09-09 14:25:00|20581.43|20461.43|20581.04|20461.04|20581.98|20461.98|20580.49|20460.49|9
1631197510000|2021-09-09 14:25:10|20580.9|20460.9|20578.56|20458.56|20580.9|20460.9|20578.35|20458.35|10
1631197520000|2021-09-09 14:25:20|20578.54|20458.54|20577.91|20457.91|20578.54|20458.54|20577.5|20457.5|10
1631197530000|2021-09-09 14:25:30|20577.72|20457.72|20579.55|20459.55|20579.55|20459.55|20577.72|20457.72|9
1631197540000|2021-09-09 14:25:40|20579.26|20459.26|20579.1|20459.1|20579.36|20459.36|20578.56|20458.56|10
1631197550000|2021-09-09 14:25:50|20579.34|20459.34|20578.98|20458.98|20579.44|20459.44|20578.58|20458.58|9
1631197560000|2021-09-09 14:26:00|20578.78|20458.78|20580.6|20460.6|20580.69|20460.69|20578.53|20458.53|10
1631197570000|2021-09-09 14:26:10|20580.59|20460.59|20580.14|20460.14|20581.96|20461.96|20580.14|20460.14|10
1631197580000|2021-09-09 14:26:20|20580.15|20460.15|20581.15|20461.15|20581.3|20461.3|20580.15|20460.15|10
1631197590000|2021-09-09 14:26:30|20581.18|20461.18|20584.08|20464.08|20584.08|20464.08|20581.18|20461.18|9
1631197600000|2021-09-09 14:26:40|20584.4|20464.4|20592.93|20472.93|20593.99|20473.99|20584.4|20464.4|10
1631197610000|2021-09-09 14:26:50|20593.16|20473.16|20591.91|20471.91|20595.1|20475.1|20591.91|20471.91|10
1631197620000|2021-09-09 14:27:00|20592.83|20472.83|20593.77|20473.77|20593.77|20473.77|20592.35|20472.35|10
1631197630000|2021-09-09 14:27:10|20595.46|20475.46|20591.93|20471.93|20595.46|20475.46|20591.93|20471.93|8
1631197640000|2021-09-09 14:27:20|20592.27|20472.27|20591.69|20471.69|20592.43|20472.43|20591.57|20471.57|8
1631197650000|2021-09-09 14:27:30|20591.81|20471.81|20593.32|20473.32|20593.71|20473.71|20590.99|20470.99|10
1631197660000|2021-09-09 14:27:40|20593.97|20473.97|20594.72|20474.72|20594.89|20474.89|20593.87|20473.87|10
1631197670000|2021-09-09 14:27:50|20594.95|20474.95|20594.4|20474.4|20595.62|20475.62|20593.96|20473.96|10
1631197680000|2021-09-09 14:28:00|20594.49|20474.49|20601.68|20481.68|20601.68|20481.68|20594.3|20474.3|10
1631197690000|2021-09-09 14:28:10|20602.22|20482.22|20602.96|20482.96|20603.19|20483.19|20601.69|20481.69|10
1631197700000|2021-09-09 14:28:20|20604.2|20484.2|20606.93|20486.93|20606.93|20486.93|20602.92|20482.92|9
1631197710000|2021-09-09 14:28:30|20608.16|20488.16|20606.95|20486.95|20608.19|20488.19|20606.95|20486.95|10
1631197720000|2021-09-09 14:28:40|20606.84|20486.84|20612.73|20492.73|20612.73|20492.73|20606.69|20486.69|10
1631197730000|2021-09-09 14:28:50|20612.76|20492.76|20613.4|20493.4|20613.4|20493.4|20612.76|20492.76|9
1631197740000|2021-09-09 14:29:00|20613.64|20493.64|20613.62|20493.62|20613.64|20493.64|20611.85|20491.85|10
1631197750000|2021-09-09 14:29:10|20613.43|20493.43|20611.64|20491.64|20613.55|20493.55|20611.64|20491.64|10
1631197760000|2021-09-09 14:29:20|20611.73|20491.73|20611.92|20491.92|20612.07|20492.07|20610.47|20490.47|10
1631197770000|2021-09-09 14:29:30|20611.84|20491.84|20616.1|20496.1|20616.1|20496.1|20611.84|20491.84|10
1631197780000|2021-09-09 14:29:40|20620.31|20500.31|20626.54|20506.54|20626.54|20506.54|20620.31|20500.31|10
1631197790000|2021-09-09 14:29:50|20626.84|20506.84|20629.32|20509.32|20630.5|20510.5|20626.84|20506.84|10
1631197800000|2021-09-09 14:30:00|20627.93|20507.93|20627.99|20507.99|20628.19|20508.19|20626.59|20506.59|10
1631197810000|2021-09-09 14:30:10|20628.06|20508.06|20629.9|20509.9|20629.9|20509.9|20625.04|20505.04|10
1631197820000|2021-09-09 14:30:20|20629.54|20509.54|20634.1|20514.1|20634.1|20514.1|20629.54|20509.54|10
1631197830000|2021-09-09 14:30:30|20634.72|20514.72|20628.3|20508.3|20634.97|20514.97|20628.3|20508.3|10
1631197840000|2021-09-09 14:30:40|20628.03|20508.03|20622.58|20502.58|20628.03|20508.03|20622.58|20502.58|10
1631197850000|2021-09-09 14:30:50|20622.57|20502.57|20619.83|20499.83|20622.57|20502.57|20618.93|20498.93|9
1631197860000|2021-09-09 14:31:00|20619.1|20499.1|20616.17|20496.17|20619.1|20499.1|20615.99|20495.99|10
1631197870000|2021-09-09 14:31:10|20615.66|20495.66|20614.35|20494.35|20616.48|20496.48|20614.35|20494.35|10
1631197880000|2021-09-09 14:31:20|20614.21|20494.21|20614.46|20494.46|20615.49|20495.49|20614.21|20494.21|10
1631197890000|2021-09-09 14:31:30|20614.44|20494.44|20611.43|20491.43|20614.44|20494.44|20611.4|20491.4|10
1631197900000|2021-09-09 14:31:40|20611.08|20491.08|20612.18|20492.18|20613.29|20493.29|20611.08|20491.08|9
1631197910000|2021-09-09 14:31:50|20611.1|20491.1|20609.33|20489.33|20611.4|20491.4|20607.67|20487.67|10
1631197920000|2021-09-09 14:32:00|20608.89|20488.89|20603.03|20483.03|20608.89|20488.89|20603.03|20483.03|10
1631197930000|2021-09-09 14:32:10|20603.27|20483.27|20594.26|20474.26|20604.37|20484.37|20594.26|20474.26|10
1631197940000|2021-09-09 14:32:20|20589.58|20469.58|20585.75|20465.75|20589.58|20469.58|20585.42|20465.42|10
1631197950000|2021-09-09 14:32:30|20585.81|20465.81|20578.73|20458.73|20586.1|20466.1|20578.73|20458.73|10
1631197960000|2021-09-09 14:32:40|20575.92|20455.92|20568.43|20448.43|20575.92|20455.92|20568.43|20448.43|10
1631197970000|2021-09-09 14:32:50|20568.39|20448.39|20566.2|20446.2|20568.39|20448.39|20566.2|20446.2|10
1631197980000|2021-09-09 14:33:00|20565.86|20445.86|20565.74|20445.74|20565.97|20445.97|20564.52|20444.52|10
1631197990000|2021-09-09 14:33:10|20565.65|20445.65|20564.64|20444.64|20566.22|20446.22|20564.64|20444.64|10
1631198000000|2021-09-09 14:33:20|20565.17|20445.17|20560.33|20440.33|20565.17|20445.17|20559.87|20439.87|10
1631198010000|2021-09-09 14:33:30|20561.04|20441.04|20561.06|20441.06|20561.41|20441.41|20558.64|20438.64|10
1631198020000|2021-09-09 14:33:40|20559.6|20439.6|20560.5|20440.5|20560.5|20440.5|20559.57|20439.57|9
1631198030000|2021-09-09 14:33:50|20559.48|20439.48|20561.54|20441.54|20561.94|20441.94|20559.48|20439.48|10
1631198040000|2021-09-09 14:34:00|20562.74|20442.74|20566.83|20446.83|20567.46|20447.46|20562.74|20442.74|10
1631198050000|2021-09-09 14:34:10|20566.25|20446.25|20565.77|20445.77|20568.04|20448.04|20565.77|20445.77|10
1631198060000|2021-09-09 14:34:20|20566.23|20446.23|20569.66|20449.66|20569.66|20449.66|20566.23|20446.23|10
1631198070000|2021-09-09 14:34:30|20568.6|20448.6|20569.22|20449.22|20569.22|20449.22|20568.35|20448.35|10
1631198080000|2021-09-09 14:34:40|20569.54|20449.54|20573.62|20453.62|20573.62|20453.62|20569.38|20449.38|10
1631198090000|2021-09-09 14:34:50|20573.71|20453.71|20571.24|20451.24|20573.71|20453.71|20570.47|20450.47|9
1631198100000|2021-09-09 14:35:00|20571.4|20451.4|20572.04|20452.04|20572.27|20452.27|20571.38|20451.38|9
1631198110000|2021-09-09 14:35:10|20572.33|20452.33|20572.27|20452.27|20572.45|20452.45|20571.6|20451.6|10
1631198120000|2021-09-09 14:35:20|20572.45|20452.45|20571.98|20451.98|20573.78|20453.78|20571.98|20451.98|10
1631198130000|2021-09-09 14:35:30|20571.83|20451.83|20566.03|20446.03|20571.83|20451.83|20566.03|20446.03|10
1631198140000|2021-09-09 14:35:40|20566.33|20446.33|20567.53|20447.53|20567.81|20447.81|20564.91|20444.91|10
1631198150000|2021-09-09 14:35:50|20566.82|20446.82|20565.78|20445.78|20567.24|20447.24|20565.78|20445.78|10
1631198160000|2021-09-09 14:36:00|20566.97|20446.97|20573.3|20453.3|20573.3|20453.3|20566.31|20446.31|10
1631198170000|2021-09-09 14:36:10|20573.66|20453.66|20576.81|20456.81|20576.81|20456.81|20572.97|20452.97|10
1631198180000|2021-09-09 14:36:20|20576.46|20456.46|20575.44|20455.44|20577.3|20457.3|20575.44|20455.44|10
1631198190000|2021-09-09 14:36:30|20575.31|20455.31|20569.56|20449.56|20575.31|20455.31|20569.56|20449.56|10
1631198200000|2021-09-09 14:36:40|20568.11|20448.11|20565.53|20445.53|20568.11|20448.11|20564.96|20444.96|10
1631198210000|2021-09-09 14:36:50|20565.55|20445.55|20566.26|20446.26|20566.79|20446.79|20565.44|20445.44|10
1631198220000|2021-09-09 14:37:00|20566.35|20446.35|20567.78|20447.78|20568.44|20448.44|20565.85|20445.85|9
1631198230000|2021-09-09 14:37:10|20567.66|20447.66|20567.32|20447.32|20569.39|20449.39|20567.32|20447.32|10
1631198240000|2021-09-09 14:37:20|20566.98|20446.98|20564.92|20444.92|20566.98|20446.98|20564.92|20444.92|10
1631198250000|2021-09-09 14:37:30|20564.62|20444.62|20563.29|20443.29|20564.62|20444.62|20563.2|20443.2|10
1631198260000|2021-09-09 14:37:40|20562.66|20442.66|20565.14|20445.14|20565.14|20445.14|20561.41|20441.41|10
1631198270000|2021-09-09 14:37:50|20565.13|20445.13|20572.12|20452.12|20572.12|20452.12|20565.13|20445.13|10
1631198280000|2021-09-09 14:38:00|20572.69|20452.69|20576.09|20456.09|20576.09|20456.09|20572.69|20452.69|9
1631198290000|2021-09-09 14:38:10|20576.03|20456.03|20577.41|20457.41|20578.54|20458.54|20576.03|20456.03|10
1631198300000|2021-09-09 14:38:20|20577.54|20457.54|20576.88|20456.88|20578.05|20458.05|20576.23|20456.23|10
1631198310000|2021-09-09 14:38:30|20577.6|20457.6|20576.9|20456.9|20577.92|20457.92|20576.84|20456.84|10
1631198320000|2021-09-09 14:38:40|20576.98|20456.98|20576.65|20456.65|20576.98|20456.98|20576.25|20456.25|10
1631198330000|2021-09-09 14:38:50|20576.85|20456.85|20577.58|20457.58|20578.13|20458.13|20576.55|20456.55|10
1631198340000|2021-09-09 14:39:00|20577.83|20457.83|20577.46|20457.46|20578.01|20458.01|20577.46|20457.46|10
1631198350000|2021-09-09 14:39:10|20577.43|20457.43|20579.31|20459.31|20579.31|20459.31|20577.43|20457.43|10
1631198360000|2021-09-09 14:39:20|20579.39|20459.39|20579.03|20459.03|20579.39|20459.39|20577.82|20457.82|10
1631198370000|2021-09-09 14:39:30|20578.38|20458.38|20574.86|20454.86|20578.38|20458.38|20574.61|20454.61|10
1631198380000|2021-09-09 14:39:40|20574.45|20454.45|20576.46|20456.46|20576.46|20456.46|20574.45|20454.45|10
1631198390000|2021-09-09 14:39:50|20577.11|20457.11|20576.82|20456.82|20577.88|20457.88|20576.82|20456.82|10
1631198400000|2021-09-09 14:40:00|20575.62|20455.62|20580.84|20460.84|20580.84|20460.84|20575.62|20455.62|9
1631198410000|2021-09-09 14:40:10|20581.4|20461.4|20587.75|20467.75|20587.75|20467.75|20581.4|20461.4|10
1631198420000|2021-09-09 14:40:20|20586.73|20466.73|20596.68|20476.68|20596.68|20476.68|20586.73|20466.73|10
1631198430000|2021-09-09 14:40:30|20596.33|20476.33|20598.88|20478.88|20598.88|20478.88|20595.78|20475.78|9
1631198440000|2021-09-09 14:40:40|20599.53|20479.53|20600.85|20480.85|20601.65|20481.65|20599.53|20479.53|10
1631198450000|2021-09-09 14:40:50|20600.73|20480.73|20596.86|20476.86|20600.73|20480.73|20596.86|20476.86|10
1631198460000|2021-09-09 14:41:00|20597.34|20477.34|20598.29|20478.29|20598.29|20478.29|20597.07|20477.07|9
1631198470000|2021-09-09 14:41:10|20598.25|20478.25|20600.98|20480.98|20600.98|20480.98|20598.25|20478.25|10
1631198480000|2021-09-09 14:41:20|20601.7|20481.7|20603.63|20483.63|20603.63|20483.63|20601.7|20481.7|10
1631198490000|2021-09-09 14:41:30|20605.02|20485.02|20613.54|20493.54|20613.54|20493.54|20605.02|20485.02|10
1631198500000|2021-09-09 14:41:40|20616.24|20496.24|20623.03|20503.03|20623.03|20503.03|20615.99|20495.99|10
1631198510000|2021-09-09 14:41:50|20623.24|20503.24|20622.3|20502.3|20623.67|20503.67|20621.73|20501.73|10
1631198520000|2021-09-09 14:42:00|20621.95|20501.95|20622.08|20502.08|20623.14|20503.14|20621.02|20501.02|10
1631198530000|2021-09-09 14:42:10|20622.04|20502.04|20623.25|20503.25|20623.25|20503.25|20620.28|20500.28|10
1631198540000|2021-09-09 14:42:20|20623.63|20503.63|20614.09|20494.09|20623.63|20503.63|20614.09|20494.09|10
1631198550000|2021-09-09 14:42:30|20613.28|20493.28|20614.05|20494.05|20614.16|20494.16|20610.59|20490.59|9
1631198560000|2021-09-09 14:42:40|20614.17|20494.17|20616.25|20496.25|20616.25|20496.25|20614.17|20494.17|9
1631198570000|2021-09-09 14:42:50|20614.52|20494.52|20617.64|20497.64|20617.64|20497.64|20614.52|20494.52|10
1631198580000|2021-09-09 14:43:00|20617.74|20497.74|20618.71|20498.71|20618.71|20498.71|20616.99|20496.99|10
1631198590000|2021-09-09 14:43:10|20621.13|20501.13|20624.94|20504.94|20624.94|20504.94|20620.98|20500.98|10
1631198600000|2021-09-09 14:43:20|20625.43|20505.43|20627|20507|20627.04|20507.04|20624.84|20504.84|10
1631198610000|2021-09-09 14:43:30|20626.84|20506.84|20629.54|20509.54|20629.54|20509.54|20626.72|20506.72|10
1631198620000|2021-09-09 14:43:40|20629.57|20509.57|20632.23|20512.23|20632.23|20512.23|20629.57|20509.57|10
1631198630000|2021-09-09 14:43:50|20633.49|20513.49|20631.64|20511.64|20633.49|20513.49|20631.64|20511.64|10
1631198640000|2021-09-09 14:44:00|20631.98|20511.98|20630.69|20510.69|20631.98|20511.98|20630.47|20510.47|10
1631198650000|2021-09-09 14:44:10|20630.59|20510.59|20634.32|20514.32|20634.32|20514.32|20630.13|20510.13|10
1631198660000|2021-09-09 14:44:20|20634.86|20514.86|20636.14|20516.14|20636.76|20516.76|20634.86|20514.86|10
1631198670000|2021-09-09 14:44:30|20637.35|20517.35|20637.98|20517.98|20638.65|20518.65|20637.35|20517.35|10
1631198680000|2021-09-09 14:44:40|20638|20518|20640.41|20520.41|20640.41|20520.41|20637.87|20517.87|10
1631198690000|2021-09-09 14:44:50|20640.69|20520.69|20638.68|20518.68|20640.69|20520.69|20638.54|20518.54|10
1631198700000|2021-09-09 14:45:00|20638.54|20518.54|20639.88|20519.88|20639.88|20519.88|20638.54|20518.54|10
1631198710000|2021-09-09 14:45:10|20640|20520|20642.14|20522.14|20642.28|20522.28|20639.94|20519.94|10
1631198720000|2021-09-09 14:45:20|20641.89|20521.89|20642.11|20522.11|20642.19|20522.19|20640.69|20520.69|10
1631198730000|2021-09-09 14:45:30|20641.9|20521.9|20642.97|20522.97|20643.01|20523.01|20641.9|20521.9|10
1631198740000|2021-09-09 14:45:40|20642.89|20522.89|20645.56|20525.56|20645.56|20525.56|20642.12|20522.12|10
1631198750000|2021-09-09 14:45:50|20646.29|20526.29|20656.78|20536.78|20658.75|20538.75|20646.29|20526.29|10
1631198760000|2021-09-09 14:46:00|20657.32|20537.32|20659.95|20539.95|20659.95|20539.95|20657.32|20537.32|10
1631198770000|2021-09-09 14:46:10|20660.6|20540.6|20659.91|20539.91|20662.91|20542.91|20659.51|20539.51|10
1631198780000|2021-09-09 14:46:20|20659.86|20539.86|20660.47|20540.47|20661.38|20541.38|20659.86|20539.86|10
1631198790000|2021-09-09 14:46:30|20660.68|20540.68|20660.88|20540.88|20661.22|20541.22|20660.4|20540.4|10
1631198800000|2021-09-09 14:46:40|20660.82|20540.82|20661.19|20541.19|20661.21|20541.21|20660.07|20540.07|10
1631198810000|2021-09-09 14:46:50|20660.61|20540.61|20659.77|20539.77|20661.95|20541.95|20659.66|20539.66|10
1631198820000|2021-09-09 14:47:00|20659.71|20539.71|20649.41|20529.41|20659.71|20539.71|20649.41|20529.41|10
1631198830000|2021-09-09 14:47:10|20649.34|20529.34|20647.06|20527.06|20649.34|20529.34|20647.06|20527.06|10
1631198840000|2021-09-09 14:47:20|20646.85|20526.85|20650.56|20530.56|20650.56|20530.56|20646.37|20526.37|10
1631198850000|2021-09-09 14:47:30|20650.37|20530.37|20651.61|20531.61|20651.94|20531.94|20649.67|20529.67|10
1631198860000|2021-09-09 14:47:40|20652.26|20532.26|20652.07|20532.07|20652.33|20532.33|20650.89|20530.89|10
1631198870000|2021-09-09 14:47:50|20652.08|20532.08|20651.49|20531.49|20653.23|20533.23|20651.49|20531.49|10
1631198880000|2021-09-09 14:48:00|20652.14|20532.14|20652.91|20532.91|20654.07|20534.07|20651.85|20531.85|9
1631198890000|2021-09-09 14:48:10|20653.15|20533.15|20655.43|20535.43|20655.43|20535.43|20653.15|20533.15|9
1631198900000|2021-09-09 14:48:20|20655.21|20535.21|20647.34|20527.34|20655.21|20535.21|20647.34|20527.34|10
1631198910000|2021-09-09 14:48:30|20647.55|20527.55|20644.54|20524.54|20647.55|20527.55|20644.39|20524.39|9
1631198920000|2021-09-09 14:48:40|20644.72|20524.72|20644.95|20524.95|20645.83|20525.83|20644.13|20524.13|10
1631198930000|2021-09-09 14:48:50|20645.02|20525.02|20644.42|20524.42|20646.08|20526.08|20644.42|20524.42|10
1631198940000|2021-09-09 14:49:00|20643.97|20523.97|20646.49|20526.49|20646.49|20526.49|20643.97|20523.97|10
1631198950000|2021-09-09 14:49:10|20646.05|20526.05|20647.65|20527.65|20647.86|20527.86|20646.05|20526.05|10
1631198960000|2021-09-09 14:49:20|20647.82|20527.82|20645.83|20525.83|20647.82|20527.82|20645.83|20525.83|10
1631198970000|2021-09-09 14:49:30|20644.4|20524.4|20645.01|20525.01|20645.01|20525.01|20644.01|20524.01|10
1631198980000|2021-09-09 14:49:40|20645.7|20525.7|20647.42|20527.42|20648.61|20528.61|20645.7|20525.7|10
1631198990000|2021-09-09 14:49:50|20648.07|20528.07|20647.13|20527.13|20648.84|20528.84|20647.13|20527.13|9
1631199000000|2021-09-09 14:50:00|20646.04|20526.04|20642.51|20522.51|20646.04|20526.04|20642.51|20522.51|10
1631199010000|2021-09-09 14:50:10|20641.68|20521.68|20632.98|20512.98|20641.68|20521.68|20632.98|20512.98|10
1631199020000|2021-09-09 14:50:20|20632.65|20512.65|20632.78|20512.78|20633.34|20513.34|20631.88|20511.88|10
1631199030000|2021-09-09 14:50:30|20632.65|20512.65|20630.55|20510.55|20632.65|20512.65|20630.55|20510.55|10
1631199040000|2021-09-09 14:50:40|20630.99|20510.99|20629.42|20509.42|20631.21|20511.21|20629.33|20509.33|10
1631199050000|2021-09-09 14:50:50|20629.6|20509.6|20632.35|20512.35|20632.95|20512.95|20629.6|20509.6|10
1631199060000|2021-09-09 14:51:00|20632.72|20512.72|20640.55|20520.55|20640.55|20520.55|20632.72|20512.72|10
1631199070000|2021-09-09 14:51:10|20641.28|20521.28|20642.3|20522.3|20643|20523|20640.97|20520.97|10
1631199080000|2021-09-09 14:51:20|20642.02|20522.02|20642.54|20522.54|20642.54|20522.54|20641.28|20521.28|9
1631199090000|2021-09-09 14:51:30|20642.53|20522.53|20642.96|20522.96|20642.96|20522.96|20642.25|20522.25|10
1631199100000|2021-09-09 14:51:40|20641.55|20521.55|20642.37|20522.37|20642.83|20522.83|20641.55|20521.55|9
1631199110000|2021-09-09 14:51:50|20642.05|20522.05|20640.84|20520.84|20642.05|20522.05|20640.68|20520.68|10
1631199120000|2021-09-09 14:52:00|20640.37|20520.37|20638.68|20518.68|20640.37|20520.37|20638.38|20518.38|10
1631199130000|2021-09-09 14:52:10|20638.65|20518.65|20640.16|20520.16|20640.91|20520.91|20638.65|20518.65|10
1631199140000|2021-09-09 14:52:20|20640.09|20520.09|20638.33|20518.33|20640.09|20520.09|20637.8|20517.8|9
1631199150000|2021-09-09 14:52:30|20638.71|20518.71|20636.37|20516.37|20638.71|20518.71|20636.37|20516.37|10
1631199160000|2021-09-09 14:52:40|20636.43|20516.43|20633.86|20513.86|20636.43|20516.43|20633.61|20513.61|10
1631199170000|2021-09-09 14:52:50|20634.02|20514.02|20632.33|20512.33|20635.09|20515.09|20632.28|20512.28|10
1631199180000|2021-09-09 14:53:00|20632.27|20512.27|20631.72|20511.72|20632.27|20512.27|20630.88|20510.88|10
1631199190000|2021-09-09 14:53:10|20631.5|20511.5|20631.02|20511.02|20631.86|20511.86|20631.02|20511.02|9
1631199200000|2021-09-09 14:53:20|20631.05|20511.05|20626.26|20506.26|20631.05|20511.05|20626.19|20506.19|10
1631199210000|2021-09-09 14:53:30|20625.87|20505.87|20618|20498|20625.87|20505.87|20618|20498|10
1631199220000|2021-09-09 14:53:40|20617.11|20497.11|20616.32|20496.32|20617.22|20497.22|20616.32|20496.32|9
1631199230000|2021-09-09 14:53:50|20616.66|20496.66|20616.7|20496.7|20617.3|20497.3|20616.47|20496.47|10
1631199240000|2021-09-09 14:54:00|20616.73|20496.73|20613.07|20493.07|20617.19|20497.19|20613.07|20493.07|10
1631199250000|2021-09-09 14:54:10|20613.13|20493.13|20616.15|20496.15|20616.15|20496.15|20613.13|20493.13|10
1631199260000|2021-09-09 14:54:20|20615.98|20495.98|20615.09|20495.09|20616.08|20496.08|20614.99|20494.99|10
1631199270000|2021-09-09 14:54:30|20615.34|20495.34|20613.86|20493.86|20615.94|20495.94|20613.79|20493.79|10
1631199280000|2021-09-09 14:54:40|20613.62|20493.62|20615.67|20495.67|20615.67|20495.67|20613.62|20493.62|10
1631199290000|2021-09-09 14:54:50|20615.73|20495.73|20615.88|20495.88|20616.12|20496.12|20615.35|20495.35|10
1631199300000|2021-09-09 14:55:00|20616.31|20496.31|20613.7|20493.7|20616.5|20496.5|20613.7|20493.7|10
1631199310000|2021-09-09 14:55:10|20613.69|20493.69|20612.61|20492.61|20613.69|20493.69|20612.61|20492.61|10
1631199320000|2021-09-09 14:55:20|20612.79|20492.79|20612.01|20492.01|20613.8|20493.8|20612.01|20492.01|10
1631199330000|2021-09-09 14:55:30|20612.35|20492.35|20616.51|20496.51|20616.58|20496.58|20612.27|20492.27|10
1631199340000|2021-09-09 14:55:40|20615.59|20495.59|20618.16|20498.16|20618.16|20498.16|20615.59|20495.59|10
1631199350000|2021-09-09 14:55:50|20618.22|20498.22|20621.41|20501.41|20621.41|20501.41|20618.11|20498.11|8
1631199360000|2021-09-09 14:56:00|20622.24|20502.24|20624.83|20504.83|20625.44|20505.44|20621.28|20501.28|10
1631199370000|2021-09-09 14:56:10|20625|20505|20624|20504|20625.09|20505.09|20624|20504|9
1631199380000|2021-09-09 14:56:20|20622.82|20502.82|20622.79|20502.79|20622.99|20502.99|20622.41|20502.41|10
1631199390000|2021-09-09 14:56:30|20622.25|20502.25|20623.53|20503.53|20623.53|20503.53|20621.66|20501.66|10
1631199400000|2021-09-09 14:56:40|20624.29|20504.29|20623.58|20503.58|20624.72|20504.72|20622.9|20502.9|9
1631199410000|2021-09-09 14:56:50|20623.36|20503.36|20617.42|20497.42|20623.36|20503.36|20617.42|20497.42|9
1631199420000|2021-09-09 14:57:00|20615.18|20495.18|20611.39|20491.39|20615.18|20495.18|20611.39|20491.39|10
1631199430000|2021-09-09 14:57:10|20610.74|20490.74|20610.85|20490.85|20610.85|20490.85|20608.57|20488.57|9
1631199440000|2021-09-09 14:57:20|20611.31|20491.31|20612.97|20492.97|20613.5|20493.5|20611.31|20491.31|10
1631199450000|2021-09-09 14:57:30|20612.99|20492.99|20616.63|20496.63|20616.63|20496.63|20612.99|20492.99|9
1631199460000|2021-09-09 14:57:40|20615.92|20495.92|20617|20497|20618.54|20498.54|20615.92|20495.92|10
1631199470000|2021-09-09 14:57:50|20616.05|20496.05|20609.61|20489.61|20616.05|20496.05|20609.61|20489.61|10
1631199480000|2021-09-09 14:58:00|20609.36|20489.36|20611.04|20491.04|20611.04|20491.04|20608.84|20488.84|10
1631199490000|2021-09-09 14:58:10|20610.85|20490.85|20612.49|20492.49|20612.49|20492.49|20610.85|20490.85|9
1631199500000|2021-09-09 14:58:20|20613.41|20493.41|20614.86|20494.86|20614.9|20494.9|20613.38|20493.38|9
1631199510000|2021-09-09 14:58:30|20614.55|20494.55|20613.23|20493.23|20614.76|20494.76|20612.03|20492.03|10
1631199520000|2021-09-09 14:58:40|20611.9|20491.9|20611.89|20491.89|20612.6|20492.6|20611.53|20491.53|10
1631199530000|2021-09-09 14:58:50|20611.24|20491.24|20610.1|20490.1|20611.24|20491.24|20610.1|20490.1|10
1631199540000|2021-09-09 14:59:00|20610.08|20490.08|20609.82|20489.82|20611.19|20491.19|20609.57|20489.57|10
1631199550000|2021-09-09 14:59:10|20609.95|20489.95|20608.48|20488.48|20610.52|20490.52|20608.48|20488.48|10
1631199560000|2021-09-09 14:59:20|20608.36|20488.36|20609.06|20489.06|20610.45|20490.45|20608.25|20488.25|10
1631199570000|2021-09-09 14:59:30|20608.81|20488.81|20598.02|20478.02|20608.81|20488.81|20598.02|20478.02|10
1631199580000|2021-09-09 14:59:40|20597.79|20477.79|20592.33|20472.33|20597.79|20477.79|20592.33|20472.33|10
1631199590000|2021-09-09 14:59:50|20592.23|20472.23|20590.98|20470.98|20592.62|20472.62|20590.98|20470.98|9
1631199600000|2021-09-09 15:00:00|20591.09|20471.09|20590.63|20470.63|20593.51|20473.51|20590.48|20470.48|10
1631199610000|2021-09-09 15:00:10|20591.06|20471.06|20595.33|20475.33|20595.33|20475.33|20591.06|20471.06|10
1631199620000|2021-09-09 15:00:20|20595.25|20475.25|20599.48|20479.48|20599.48|20479.48|20595.25|20475.25|10
1631199630000|2021-09-09 15:00:30|20599.62|20479.62|20604.62|20484.62|20604.91|20484.91|20599.62|20479.62|10
1631199640000|2021-09-09 15:00:40|20605.38|20485.38|20611.14|20491.14|20611.14|20491.14|20605.35|20485.35|10
1631199650000|2021-09-09 15:00:50|20612.64|20492.64|20616.84|20496.84|20616.84|20496.84|20612.64|20492.64|10
1631199660000|2021-09-09 15:01:00|20616.6|20496.6|20631.32|20511.32|20631.32|20511.32|20616.6|20496.6|10
1631199670000|2021-09-09 15:01:10|20631.05|20511.05|20635.43|20515.43|20635.43|20515.43|20631.05|20511.05|9
1631199680000|2021-09-09 15:01:20|20636.62|20516.62|20638.7|20518.7|20638.76|20518.76|20635.09|20515.09|10
1631199690000|2021-09-09 15:01:30|20640.03|20520.03|20638.32|20518.32|20640.2|20520.2|20638.06|20518.06|9
1631199700000|2021-09-09 15:01:40|20638.82|20518.82|20640.58|20520.58|20640.58|20520.58|20638.82|20518.82|9
1631199710000|2021-09-09 15:01:50|20640.5|20520.5|20641.42|20521.42|20642.62|20522.62|20640.5|20520.5|10
1631199720000|2021-09-09 15:02:00|20640.88|20520.88|20647.76|20527.76|20647.76|20527.76|20640.27|20520.27|10
1631199730000|2021-09-09 15:02:10|20647.91|20527.91|20648.7|20528.7|20650.1|20530.1|20647.91|20527.91|10
1631199740000|2021-09-09 15:02:20|20648.47|20528.47|20645.96|20525.96|20648.47|20528.47|20645.96|20525.96|10
1631199750000|2021-09-09 15:02:30|20646.45|20526.45|20645.34|20525.34|20646.53|20526.53|20644.53|20524.53|10
1631199760000|2021-09-09 15:02:40|20646.19|20526.19|20647.57|20527.57|20648.62|20528.62|20646.19|20526.19|10
1631199770000|2021-09-09 15:02:50|20647.03|20527.03|20646.78|20526.78|20647.03|20527.03|20645.56|20525.56|9
1631199780000|2021-09-09 15:03:00|20646.61|20526.61|20642.09|20522.09|20646.61|20526.61|20641.94|20521.94|10
1631199790000|2021-09-09 15:03:10|20641.73|20521.73|20644.85|20524.85|20644.85|20524.85|20641.45|20521.45|10
1631199800000|2021-09-09 15:03:20|20644.68|20524.68|20644.35|20524.35|20645.06|20525.06|20644.35|20524.35|10
1631199810000|2021-09-09 15:03:30|20644.17|20524.17|20644.94|20524.94|20644.94|20524.94|20643.44|20523.44|10
1631199820000|2021-09-09 15:03:40|20645.05|20525.05|20647.5|20527.5|20647.5|20527.5|20645.05|20525.05|10
1631199830000|2021-09-09 15:03:50|20648.05|20528.05|20649.73|20529.73|20649.73|20529.73|20648.05|20528.05|9
1631199840000|2021-09-09 15:04:00|20649.39|20529.39|20649.49|20529.49|20649.84|20529.84|20649.39|20529.39|10
1631199850000|2021-09-09 15:04:10|20650.37|20530.37|20647.13|20527.13|20650.41|20530.41|20647.13|20527.13|10
1631199860000|2021-09-09 15:04:20|20647.11|20527.11|20642.5|20522.5|20647.31|20527.31|20642.5|20522.5|10
1631199870000|2021-09-09 15:04:30|20643.45|20523.45|20638.37|20518.37|20643.45|20523.45|20638.37|20518.37|10
1631199880000|2021-09-09 15:04:40|20639.5|20519.5|20636.16|20516.16|20639.5|20519.5|20636.06|20516.06|10
1631199890000|2021-09-09 15:04:50|20636.17|20516.17|20638.26|20518.26|20638.6|20518.6|20636.17|20516.17|9
1631199900000|2021-09-09 15:05:00|20638.57|20518.57|20634.4|20514.4|20638.57|20518.57|20633.77|20513.77|10
1631199910000|2021-09-09 15:05:10|20632.95|20512.95|20630.21|20510.21|20633.29|20513.29|20630.21|20510.21|10
1631199920000|2021-09-09 15:05:20|20630.12|20510.12|20629.8|20509.8|20631.19|20511.19|20629.8|20509.8|9
1631199930000|2021-09-09 15:05:30|20629.42|20509.42|20623.16|20503.16|20629.42|20509.42|20622.28|20502.28|10
1631199940000|2021-09-09 15:05:40|20622.61|20502.61|20621.73|20501.73|20623.5|20503.5|20621.73|20501.73|10
1631199950000|2021-09-09 15:05:50|20621.7|20501.7|20620.85|20500.85|20621.87|20501.87|20620.73|20500.73|10
1631199960000|2021-09-09 15:06:00|20620.76|20500.76|20617.96|20497.96|20620.76|20500.76|20617.96|20497.96|10
1631199970000|2021-09-09 15:06:10|20617.57|20497.57|20614.65|20494.65|20617.73|20497.73|20614.65|20494.65|9
1631199980000|2021-09-09 15:06:20|20614.54|20494.54|20613.35|20493.35|20614.8|20494.8|20613.35|20493.35|10
1631199990000|2021-09-09 15:06:30|20613.14|20493.14|20610.87|20490.87|20613.14|20493.14|20610.87|20490.87|10
1631200000000|2021-09-09 15:06:40|20610.49|20490.49|20605.11|20485.11|20610.49|20490.49|20604.58|20484.58|10
1631200010000|2021-09-09 15:06:50|20604.11|20484.11|20592.3|20472.3|20604.11|20484.11|20592.3|20472.3|10
1631200020000|2021-09-09 15:07:00|20591.08|20471.08|20581.39|20461.39|20591.08|20471.08|20581.39|20461.39|10
1631200030000|2021-09-09 15:07:10|20580.77|20460.77|20572.34|20452.34|20580.77|20460.77|20572.34|20452.34|10
1631200040000|2021-09-09 15:07:20|20572.52|20452.52|20573.2|20453.2|20573.2|20453.2|20572.16|20452.16|10
1631200050000|2021-09-09 15:07:30|20571.61|20451.61|20564.67|20444.67|20571.61|20451.61|20564.67|20444.67|10
1631200060000|2021-09-09 15:07:40|20563.94|20443.94|20562.25|20442.25|20563.97|20443.97|20562.25|20442.25|10
1631200070000|2021-09-09 15:07:50|20562.2|20442.2|20562.98|20442.98|20562.98|20442.98|20562.19|20442.19|10
1631200080000|2021-09-09 15:08:00|20563.19|20443.19|20564.72|20444.72|20564.89|20444.89|20563.19|20443.19|9
1631200090000|2021-09-09 15:08:10|20566.57|20446.57|20563.86|20443.86|20566.61|20446.61|20563.86|20443.86|10
1631200100000|2021-09-09 15:08:20|20563.96|20443.96|20553.07|20433.07|20563.96|20443.96|20553.07|20433.07|10
1631200110000|2021-09-09 15:08:30|20550.88|20430.88|20539.32|20419.32|20550.88|20430.88|20539.32|20419.32|10
1631200120000|2021-09-09 15:08:40|20537.44|20417.44|20531.16|20411.16|20537.87|20417.87|20531.16|20411.16|10
1631200130000|2021-09-09 15:08:50|20528.2|20408.2|20510.01|20390.01|20528.2|20408.2|20510.01|20390.01|10
1631200140000|2021-09-09 15:09:00|20508.77|20388.77|20494.53|20374.53|20508.77|20388.77|20493.1|20373.1|10
1631200150000|2021-09-09 15:09:10|20493.39|20373.39|20496.19|20376.19|20496.19|20376.19|20493.39|20373.39|10
1631200160000|2021-09-09 15:09:20|20496.59|20376.59|20495.63|20375.63|20496.93|20376.93|20494.37|20374.37|10
1631200170000|2021-09-09 15:09:30|20495.64|20375.64|20488.47|20368.47|20495.64|20375.64|20488.47|20368.47|10
1631200180000|2021-09-09 15:09:40|20488.96|20368.96|20495.07|20375.07|20495.07|20375.07|20488.8|20368.8|10
1631200190000|2021-09-09 15:09:50|20494.99|20374.99|20501.92|20381.92|20502.4|20382.4|20494.99|20374.99|10
1631200200000|2021-09-09 15:10:00|20501.5|20381.5|20500.9|20380.9|20501.91|20381.91|20499.25|20379.25|10
1631200210000|2021-09-09 15:10:10|20501.15|20381.15|20508.05|20388.05|20508.05|20388.05|20501.15|20381.15|10
1631200220000|2021-09-09 15:10:20|20509.32|20389.32|20514.71|20394.71|20514.71|20394.71|20509.32|20389.32|10
1631200230000|2021-09-09 15:10:30|20515.31|20395.31|20522.83|20402.83|20522.83|20402.83|20515.31|20395.31|10
1631200240000|2021-09-09 15:10:40|20522.91|20402.91|20523.78|20403.78|20524.26|20404.26|20522.72|20402.72|10
1631200250000|2021-09-09 15:10:50|20524.27|20404.27|20528.71|20408.71|20528.77|20408.77|20524.27|20404.27|10
1631200260000|2021-09-09 15:11:00|20528.55|20408.55|20528.99|20408.99|20529.32|20409.32|20528.4|20408.4|9
1631200270000|2021-09-09 15:11:10|20529.32|20409.32|20534.56|20414.56|20534.56|20414.56|20529.15|20409.15|10
1631200280000|2021-09-09 15:11:20|20535.68|20415.68|20539.06|20419.06|20539.72|20419.72|20535.68|20415.68|10
1631200290000|2021-09-09 15:11:30|20538.31|20418.31|20538.52|20418.52|20540.4|20420.4|20538.31|20418.31|10
1631200300000|2021-09-09 15:11:40|20539.69|20419.69|20539.76|20419.76|20539.93|20419.93|20538.74|20418.74|10
1631200310000|2021-09-09 15:11:50|20539.4|20419.4|20540.6|20420.6|20540.62|20420.62|20539.4|20419.4|9
1631200320000|2021-09-09 15:12:00|20540.45|20420.45|20540.63|20420.63|20540.94|20420.94|20540.15|20420.15|10
1631200330000|2021-09-09 15:12:10|20540.61|20420.61|20540.76|20420.76|20541.46|20421.46|20540.61|20420.61|8
1631200340000|2021-09-09 15:12:20|20541.21|20421.21|20542.53|20422.53|20542.66|20422.66|20540.72|20420.72|10
1631200350000|2021-09-09 15:12:30|20542.55|20422.55|20546.09|20426.09|20546.09|20426.09|20542.51|20422.51|8
1631200360000|2021-09-09 15:12:40|20546.96|20426.96|20545.96|20425.96|20547.55|20427.55|20545.58|20425.58|10
1631200370000|2021-09-09 15:12:50|20547.39|20427.39|20545.03|20425.03|20547.56|20427.56|20545.03|20425.03|10
1631200380000|2021-09-09 15:13:00|20544.72|20424.72|20546.13|20426.13|20546.13|20426.13|20543.25|20423.25|10
1631200390000|2021-09-09 15:13:10|20546.87|20426.87|20548.79|20428.79|20548.79|20428.79|20546.49|20426.49|10
1631200400000|2021-09-09 15:13:20|20549.32|20429.32|20551.16|20431.16|20551.16|20431.16|20549.32|20429.32|10
1631200410000|2021-09-09 15:13:30|20551.46|20431.46|20550.91|20430.91|20551.46|20431.46|20550.91|20430.91|10
1631200420000|2021-09-09 15:13:40|20551.27|20431.27|20551.98|20431.98|20552.4|20432.4|20551.27|20431.27|10
1631200430000|2021-09-09 15:13:50|20552.74|20432.74|20554.45|20434.45|20554.45|20434.45|20552.28|20432.28|10
1631200440000|2021-09-09 15:14:00|20554.47|20434.47|20561.96|20441.96|20561.96|20441.96|20554.47|20434.47|9
1631200450000|2021-09-09 15:14:10|20562.42|20442.42|20564.05|20444.05|20564.83|20444.83|20562.42|20442.42|10
1631200460000|2021-09-09 15:14:20|20564.13|20444.13|20568.09|20448.09|20568.24|20448.24|20564.13|20444.13|9
1631200470000|2021-09-09 15:14:30|20568.95|20448.95|20572.4|20452.4|20572.48|20452.48|20568.95|20448.95|10
1631200480000|2021-09-09 15:14:40|20572.61|20452.61|20578.66|20458.66|20578.68|20458.68|20572.61|20452.61|10
1631200490000|2021-09-09 15:14:50|20578.69|20458.69|20581.09|20461.09|20581.09|20461.09|20578.66|20458.66|10
1631200500000|2021-09-09 15:15:00|20581.5|20461.5|20602.76|20482.76|20602.76|20482.76|20581.5|20461.5|10
1631200510000|2021-09-09 15:15:10|20603.5|20483.5|20606.17|20486.17|20606.17|20486.17|20602.06|20482.06|10
1631200520000|2021-09-09 15:15:20|20605.83|20485.83|20606.65|20486.65|20608.75|20488.75|20605.83|20485.83|10
1631200530000|2021-09-09 15:15:30|20605.25|20485.25|20602.03|20482.03|20607.1|20487.1|20602.03|20482.03|10
1631200540000|2021-09-09 15:15:40|20601.32|20481.32|20594.98|20474.98|20601.33|20481.33|20594.3|20474.3|10
1631200550000|2021-09-09 15:15:50|20594.19|20474.19|20580.11|20460.11|20594.19|20474.19|20580.11|20460.11|10
1631200560000|2021-09-09 15:16:00|20577.77|20457.77|20566.45|20446.45|20577.77|20457.77|20566.45|20446.45|10
1631200570000|2021-09-09 15:16:10|20565.84|20445.84|20560.74|20440.74|20565.84|20445.84|20560.74|20440.74|10
1631200580000|2021-09-09 15:16:20|20561.04|20441.04|20553.36|20433.36|20561.04|20441.04|20553.36|20433.36|10
1631200590000|2021-09-09 15:16:30|20552.77|20432.77|20549.38|20429.38|20552.77|20432.77|20548.72|20428.72|10
1631200600000|2021-09-09 15:16:40|20550.74|20430.74|20550.48|20430.48|20552.67|20432.67|20549.76|20429.76|10
1631200610000|2021-09-09 15:16:50|20549.49|20429.49|20552.13|20432.13|20552.13|20432.13|20548.74|20428.74|10
1631200620000|2021-09-09 15:17:00|20554.6|20434.6|20574.71|20454.71|20574.8|20454.8|20554.6|20434.6|10
1631200630000|2021-09-09 15:17:10|20575.59|20455.59|20580.72|20460.72|20580.72|20460.72|20575.59|20455.59|10
1631200640000|2021-09-09 15:17:20|20584.44|20464.44|20595.51|20475.51|20595.51|20475.51|20584.44|20464.44|10
1631200650000|2021-09-09 15:17:30|20596.35|20476.35|20605.86|20485.86|20607.46|20487.46|20596.35|20476.35|9
1631200660000|2021-09-09 15:17:40|20604.65|20484.65|20594.94|20474.94|20604.65|20484.65|20594.94|20474.94|10
1631200670000|2021-09-09 15:17:50|20594.69|20474.69|20589.17|20469.17|20594.69|20474.69|20589.17|20469.17|10
1631200680000|2021-09-09 15:18:00|20589.23|20469.23|20589.05|20469.05|20589.23|20469.23|20588.46|20468.46|10
1631200690000|2021-09-09 15:18:10|20588.96|20468.96|20586.76|20466.76|20588.96|20468.96|20586.76|20466.76|10
1631200700000|2021-09-09 15:18:20|20586.96|20466.96|20580.17|20460.17|20586.96|20466.96|20580.17|20460.17|10
1631200710000|2021-09-09 15:18:30|20579.55|20459.55|20571.21|20451.21|20579.55|20459.55|20570.99|20450.99|10
1631200720000|2021-09-09 15:18:40|20570.71|20450.71|20565.92|20445.92|20570.71|20450.71|20565.92|20445.92|10
1631200730000|2021-09-09 15:18:50|20565.67|20445.67|20564.52|20444.52|20566.27|20446.27|20564.5|20444.5|10
1631200740000|2021-09-09 15:19:00|20565.56|20445.56|20563.67|20443.67|20565.56|20445.56|20563.42|20443.42|10
1631200750000|2021-09-09 15:19:10|20562.99|20442.99|20562.16|20442.16|20563.18|20443.18|20562.16|20442.16|10
1631200760000|2021-09-09 15:19:20|20562.35|20442.35|20559.05|20439.05|20562.35|20442.35|20558.6|20438.6|10
1631200770000|2021-09-09 15:19:30|20558.5|20438.5|20556.42|20436.42|20558.5|20438.5|20556.03|20436.03|10
1631200780000|2021-09-09 15:19:40|20556.48|20436.48|20555.42|20435.42|20556.48|20436.48|20554.63|20434.63|9
1631200790000|2021-09-09 15:19:50|20555.96|20435.96|20557.93|20437.93|20558.53|20438.53|20555.96|20435.96|10
1631200800000|2021-09-09 15:20:00|20556.17|20436.17|20556.8|20436.8|20556.88|20436.88|20556.04|20436.04|8
1631200810000|2021-09-09 15:20:10|20556.72|20436.72|20556.82|20436.82|20558.24|20438.24|20556.54|20436.54|10
1631200820000|2021-09-09 15:20:20|20555.43|20435.43|20550.75|20430.75|20555.43|20435.43|20550.75|20430.75|10
1631200830000|2021-09-09 15:20:30|20550.01|20430.01|20549|20429|20550.01|20430.01|20548.82|20428.82|10
1631200840000|2021-09-09 15:20:40|20548.98|20428.98|20545.93|20425.93|20548.98|20428.98|20545.93|20425.93|10
1631200850000|2021-09-09 15:20:50|20545.08|20425.08|20537.8|20417.8|20545.08|20425.08|20537.8|20417.8|10
1631200860000|2021-09-09 15:21:00|20537.19|20417.19|20535.06|20415.06|20537.19|20417.19|20534.84|20414.84|10
1631200870000|2021-09-09 15:21:10|20535.26|20415.26|20532.94|20412.94|20535.26|20415.26|20532.43|20412.43|10
1631200880000|2021-09-09 15:21:20|20533.11|20413.11|20529.51|20409.51|20533.13|20413.13|20529.51|20409.51|10
1631200890000|2021-09-09 15:21:30|20528.97|20408.97|20527.63|20407.63|20528.97|20408.97|20527.63|20407.63|9
1631200900000|2021-09-09 15:21:40|20527.87|20407.87|20526.1|20406.1|20527.87|20407.87|20526.09|20406.09|10
1631200910000|2021-09-09 15:21:50|20525.83|20405.83|20524.68|20404.68|20525.83|20405.83|20524.37|20404.37|10
1631200920000|2021-09-09 15:22:00|20525.34|20405.34|20525.14|20405.14|20525.71|20405.71|20524.43|20404.43|10
1631200930000|2021-09-09 15:22:10|20526.15|20406.15|20527.21|20407.21|20528.39|20408.39|20526.15|20406.15|10
1631200940000|2021-09-09 15:22:20|20528.09|20408.09|20528.55|20408.55|20528.94|20408.94|20528.09|20408.09|10
1631200950000|2021-09-09 15:22:30|20528.14|20408.14|20521.31|20401.31|20528.14|20408.14|20521.31|20401.31|10
1631200960000|2021-09-09 15:22:40|20521.4|20401.4|20520.88|20400.88|20521.84|20401.84|20520.66|20400.66|10
1631200970000|2021-09-09 15:22:50|20520.95|20400.95|20517.74|20397.74|20521.12|20401.12|20517.74|20397.74|10
1631200980000|2021-09-09 15:23:00|20517.61|20397.61|20518.85|20398.85|20519|20399|20516.77|20396.77|10
1631200990000|2021-09-09 15:23:10|20519.34|20399.34|20525.17|20405.17|20526.06|20406.06|20519.34|20399.34|10
1631201000000|2021-09-09 15:23:20|20524.76|20404.76|20526.62|20406.62|20526.62|20406.62|20524.62|20404.62|10
1631201010000|2021-09-09 15:23:30|20526.69|20406.69|20526.72|20406.72|20527.84|20407.84|20526.64|20406.64|10
1631201020000|2021-09-09 15:23:40|20526.76|20406.76|20527.11|20407.11|20527.19|20407.19|20526|20406|10
1631201030000|2021-09-09 15:23:50|20527.29|20407.29|20529.09|20409.09|20530.87|20410.87|20527.29|20407.29|10
1631201040000|2021-09-09 15:24:00|20528.94|20408.94|20538.07|20418.07|20538.07|20418.07|20528.94|20408.94|10
1631201050000|2021-09-09 15:24:10|20538.62|20418.62|20538.87|20418.87|20539.6|20419.6|20538.5|20418.5|10
1631201060000|2021-09-09 15:24:20|20539.25|20419.25|20540.91|20420.91|20540.91|20420.91|20539.25|20419.25|10
1631201070000|2021-09-09 15:24:30|20541.13|20421.13|20542.14|20422.14|20542.79|20422.79|20540|20420|10
1631201080000|2021-09-09 15:24:40|20543.05|20423.05|20546.24|20426.24|20546.24|20426.24|20543.05|20423.05|10
1631201090000|2021-09-09 15:24:50|20545.91|20425.91|20544.32|20424.32|20547.21|20427.21|20544.32|20424.32|10
1631201100000|2021-09-09 15:25:00|20544.17|20424.17|20537.82|20417.82|20544.17|20424.17|20537.73|20417.73|10
1631201110000|2021-09-09 15:25:10|20537.8|20417.8|20531.59|20411.59|20537.8|20417.8|20531.59|20411.59|10
1631201120000|2021-09-09 15:25:20|20529.98|20409.98|20529.73|20409.73|20529.98|20409.98|20528.17|20408.17|10
1631201130000|2021-09-09 15:25:30|20530.31|20410.31|20533.55|20413.55|20534.37|20414.37|20530.31|20410.31|10
1631201140000|2021-09-09 15:25:40|20534.09|20414.09|20539.04|20419.04|20539.04|20419.04|20534.09|20414.09|10
1631201150000|2021-09-09 15:25:50|20539.21|20419.21|20540.02|20420.02|20540.79|20420.79|20539.21|20419.21|10
1631201160000|2021-09-09 15:26:00|20540.05|20420.05|20538.74|20418.74|20540.05|20420.05|20537.84|20417.84|10
1631201170000|2021-09-09 15:26:10|20537.52|20417.52|20534.17|20414.17|20537.52|20417.52|20534.17|20414.17|10
1631201180000|2021-09-09 15:26:20|20533.71|20413.71|20534.72|20414.72|20535|20415|20533.71|20413.71|9
1631201190000|2021-09-09 15:26:30|20535.04|20415.04|20534.3|20414.3|20535.91|20415.91|20534.3|20414.3|8
1631201200000|2021-09-09 15:26:40|20534.35|20414.35|20535.77|20415.77|20535.86|20415.86|20534.04|20414.04|10
1631201210000|2021-09-09 15:26:50|20535.84|20415.84|20534.9|20414.9|20536.17|20416.17|20534.9|20414.9|7
1631201220000|2021-09-09 15:27:00|20534.97|20414.97|20530.24|20410.24|20535.1|20415.1|20530.12|20410.12|9
1631201230000|2021-09-09 15:27:10|20530.37|20410.37|20533.07|20413.07|20533.07|20413.07|20530.37|20410.37|10
1631201240000|2021-09-09 15:27:20|20534.54|20414.54|20537.22|20417.22|20538.59|20418.59|20534.54|20414.54|10
1631201250000|2021-09-09 15:27:30|20537.1|20417.1|20538.17|20418.17|20538.27|20418.27|20537.1|20417.1|10
1631201260000|2021-09-09 15:27:40|20537.77|20417.77|20535.98|20415.98|20537.77|20417.77|20535.56|20415.56|8
1631201270000|2021-09-09 15:27:50|20537.2|20417.2|20534.84|20414.84|20537.2|20417.2|20534.84|20414.84|10
1631201280000|2021-09-09 15:28:00|20534.98|20414.98|20529.45|20409.45|20534.98|20414.98|20529.45|20409.45|9
1631201290000|2021-09-09 15:28:10|20529.7|20409.7|20531.62|20411.62|20531.72|20411.72|20529.7|20409.7|9
1631201300000|2021-09-09 15:28:20|20531.83|20411.83|20530.75|20410.75|20532.75|20412.75|20530.75|20410.75|10
1631201310000|2021-09-09 15:28:30|20531.46|20411.46|20531.29|20411.29|20532.67|20412.67|20531.29|20411.29|10
1631201320000|2021-09-09 15:28:40|20530.34|20410.34|20535.01|20415.01|20535.2|20415.2|20530.34|20410.34|10
1631201330000|2021-09-09 15:28:50|20534.95|20414.95|20532.81|20412.81|20534.95|20414.95|20532.34|20412.34|10
1631201340000|2021-09-09 15:29:00|20533.2|20413.2|20532.87|20412.87|20533.65|20413.65|20532.54|20412.54|10
1631201350000|2021-09-09 15:29:10|20532.92|20412.92|20534.12|20414.12|20534.29|20414.29|20532.92|20412.92|10
1631201360000|2021-09-09 15:29:20|20534.02|20414.02|20533.56|20413.56|20534.02|20414.02|20533.27|20413.27|10
1631201370000|2021-09-09 15:29:30|20533.38|20413.38|20530.79|20410.79|20534.22|20414.22|20530.79|20410.79|10
1631201380000|2021-09-09 15:29:40|20530.84|20410.84|20532.01|20412.01|20532.01|20412.01|20530.02|20410.02|10
1631201390000|2021-09-09 15:29:50|20532.15|20412.15|20532.26|20412.26|20532.81|20412.81|20531.55|20411.55|10
1631201400000|2021-09-09 15:30:00|20532.1|20412.1|20527.77|20407.77|20532.16|20412.16|20527.77|20407.77|10
1631201410000|2021-09-09 15:30:10|20527.48|20407.48|20528.24|20408.24|20528.24|20408.24|20526.68|20406.68|10
1631201420000|2021-09-09 15:30:20|20527.73|20407.73|20527.08|20407.08|20527.94|20407.94|20527.08|20407.08|10
1631201430000|2021-09-09 15:30:30|20527.07|20407.07|20523.51|20403.51|20527.07|20407.07|20523.51|20403.51|9
1631201440000|2021-09-09 15:30:40|20523.56|20403.56|20517.19|20397.19|20524.58|20404.58|20517.19|20397.19|10
1631201450000|2021-09-09 15:30:50|20517.89|20397.89|20519.81|20399.81|20519.93|20399.93|20517.3|20397.3|9
1631201460000|2021-09-09 15:31:00|20520.17|20400.17|20521.03|20401.03|20522.36|20402.36|20520.17|20400.17|10
1631201470000|2021-09-09 15:31:10|20521.7|20401.7|20528.02|20408.02|20528.73|20408.73|20521.7|20401.7|10
1631201480000|2021-09-09 15:31:20|20527.73|20407.73|20524.92|20404.92|20528.12|20408.12|20524.92|20404.92|10
1631201490000|2021-09-09 15:31:30|20524.98|20404.98|20523.92|20403.92|20525.02|20405.02|20523.92|20403.92|10
1631201500000|2021-09-09 15:31:40|20523.8|20403.8|20523.33|20403.33|20523.8|20403.8|20522.67|20402.67|10
1631201510000|2021-09-09 15:31:50|20522.85|20402.85|20524.78|20404.78|20525.28|20405.28|20521.58|20401.58|10
1631201520000|2021-09-09 15:32:00|20524.96|20404.96|20523.22|20403.22|20525.19|20405.19|20522.49|20402.49|10
1631201530000|2021-09-09 15:32:10|20521.88|20401.88|20522.73|20402.73|20523.35|20403.35|20521.27|20401.27|10
1631201540000|2021-09-09 15:32:20|20522.72|20402.72|20527.19|20407.19|20527.19|20407.19|20522.52|20402.52|9
1631201550000|2021-09-09 15:32:30|20527.3|20407.3|20524.78|20404.78|20527.3|20407.3|20524.78|20404.78|10
1631201560000|2021-09-09 15:32:40|20524.85|20404.85|20525.73|20405.73|20526.78|20406.78|20524.85|20404.85|9
1631201570000|2021-09-09 15:32:50|20525.78|20405.78|20525.9|20405.9|20526.2|20406.2|20525.42|20405.42|10
1631201580000|2021-09-09 15:33:00|20526.11|20406.11|20524.6|20404.6|20526.13|20406.13|20523.53|20403.53|10
1631201590000|2021-09-09 15:33:10|20523.36|20403.36|20519.12|20399.12|20523.36|20403.36|20517.82|20397.82|10
1631201600000|2021-09-09 15:33:20|20519.06|20399.06|20519.32|20399.32|20519.32|20399.32|20517.77|20397.77|10
1631201610000|2021-09-09 15:33:30|20519.18|20399.18|20518.3|20398.3|20519.18|20399.18|20518.3|20398.3|10
1631201620000|2021-09-09 15:33:40|20518.04|20398.04|20516.15|20396.15|20518.15|20398.15|20515.63|20395.63|10
1631201630000|2021-09-09 15:33:50|20516.03|20396.03|20515.65|20395.65|20516.64|20396.64|20515.65|20395.65|10
1631201640000|2021-09-09 15:34:00|20515.62|20395.62|20513.04|20393.04|20515.62|20395.62|20513.04|20393.04|10
1631201650000|2021-09-09 15:34:10|20512.34|20392.34|20506.46|20386.46|20512.34|20392.34|20506.25|20386.25|9
1631201660000|2021-09-09 15:34:20|20505.9|20385.9|20502.61|20382.61|20505.9|20385.9|20502.61|20382.61|10
1631201670000|2021-09-09 15:34:30|20502.44|20382.44|20502.28|20382.28|20502.44|20382.44|20501.4|20381.4|9
1631201680000|2021-09-09 15:34:40|20502.77|20382.77|20499.98|20379.98|20504.13|20384.13|20499.98|20379.98|10
1631201690000|2021-09-09 15:34:50|20498.4|20378.4|20490.08|20370.08|20498.4|20378.4|20490.08|20370.08|9
1631201700000|2021-09-09 15:35:00|20489.71|20369.71|20481.36|20361.36|20490.5|20370.5|20481.36|20361.36|10
1631201710000|2021-09-09 15:35:10|20480.54|20360.54|20480.37|20360.37|20480.54|20360.54|20479.34|20359.34|10
1631201720000|2021-09-09 15:35:20|20482.21|20362.21|20481.25|20361.25|20483.44|20363.44|20481.25|20361.25|10
1631201730000|2021-09-09 15:35:30|20481.69|20361.69|20472.27|20352.27|20481.69|20361.69|20472.27|20352.27|10
1631201740000|2021-09-09 15:35:40|20471.87|20351.87|20474.11|20354.11|20474.11|20354.11|20471.35|20351.35|10
1631201750000|2021-09-09 15:35:50|20474.18|20354.18|20473.98|20353.98|20475.27|20355.27|20473.59|20353.59|10
1631201760000|2021-09-09 15:36:00|20474.1|20354.1|20477.91|20357.91|20477.91|20357.91|20474.08|20354.08|10
1631201770000|2021-09-09 15:36:10|20478.39|20358.39|20480.29|20360.29|20480.94|20360.94|20478.39|20358.39|10
1631201780000|2021-09-09 15:36:20|20480.39|20360.39|20482.48|20362.48|20484.33|20364.33|20480.39|20360.39|10
1631201790000|2021-09-09 15:36:30|20482.21|20362.21|20487.22|20367.22|20487.22|20367.22|20482.15|20362.15|10
1631201800000|2021-09-09 15:36:40|20487.34|20367.34|20489.68|20369.68|20490.4|20370.4|20487.07|20367.07|10
1631201810000|2021-09-09 15:36:50|20489.63|20369.63|20495.07|20375.07|20495.14|20375.14|20489.63|20369.63|10
1631201820000|2021-09-09 15:37:00|20494.72|20374.72|20502.27|20382.27|20502.27|20382.27|20494.72|20374.72|10
1631201830000|2021-09-09 15:37:10|20501.1|20381.1|20503.06|20383.06|20503.06|20383.06|20500.42|20380.42|10
1631201840000|2021-09-09 15:37:20|20502.88|20382.88|20499.36|20379.36|20503.27|20383.27|20499.36|20379.36|10
1631201850000|2021-09-09 15:37:30|20498.38|20378.38|20496.61|20376.61|20499|20379|20496.61|20376.61|10
1631201860000|2021-09-09 15:37:40|20495.27|20375.27|20491.65|20371.65|20495.33|20375.33|20491.54|20371.54|10
1631201870000|2021-09-09 15:37:50|20491.42|20371.42|20489.03|20369.03|20491.42|20371.42|20489.03|20369.03|10
1631201880000|2021-09-09 15:38:00|20490.19|20370.19|20488.46|20368.46|20490.19|20370.19|20488.22|20368.22|10
1631201890000|2021-09-09 15:38:10|20488.51|20368.51|20494.91|20374.91|20494.91|20374.91|20488.51|20368.51|10
1631201900000|2021-09-09 15:38:20|20494.39|20374.39|20491.96|20371.96|20494.39|20374.39|20491.96|20371.96|10
1631201910000|2021-09-09 15:38:30|20492.38|20372.38|20492.19|20372.19|20493.96|20373.96|20492.07|20372.07|10
1631201920000|2021-09-09 15:38:40|20493.15|20373.15|20496.43|20376.43|20496.89|20376.89|20492.86|20372.86|10
1631201930000|2021-09-09 15:38:50|20496.5|20376.5|20494.4|20374.4|20496.5|20376.5|20494.4|20374.4|10
1631201940000|2021-09-09 15:39:00|20494.52|20374.52|20492.38|20372.38|20494.52|20374.52|20492.38|20372.38|9
1631201950000|2021-09-09 15:39:10|20492.44|20372.44|20494.25|20374.25|20494.25|20374.25|20492.44|20372.44|10
1631201960000|2021-09-09 15:39:20|20494.44|20374.44|20493.3|20373.3|20495.58|20375.58|20493.3|20373.3|10
1631201970000|2021-09-09 15:39:30|20492.92|20372.92|20491.01|20371.01|20493.52|20373.52|20490.82|20370.82|10
1631201980000|2021-09-09 15:39:40|20492.96|20372.96|20498.29|20378.29|20498.29|20378.29|20491.89|20371.89|10
1631201990000|2021-09-09 15:39:50|20498.21|20378.21|20499.77|20379.77|20499.78|20379.78|20496.5|20376.5|9
1631202000000|2021-09-09 15:40:00|20499.21|20379.21|20500.37|20380.37|20500.73|20380.73|20499.16|20379.16|10
1631202010000|2021-09-09 15:40:10|20501.08|20381.08|20497.84|20377.84|20501.08|20381.08|20496.5|20376.5|9
1631202020000|2021-09-09 15:40:20|20497.78|20377.78|20495.49|20375.49|20497.78|20377.78|20495.49|20375.49|10
1631202030000|2021-09-09 15:40:30|20496.22|20376.22|20494.79|20374.79|20496.22|20376.22|20494.79|20374.79|10
1631202040000|2021-09-09 15:40:40|20493.96|20373.96|20493.56|20373.56|20494.48|20374.48|20493.19|20373.19|10
1631202050000|2021-09-09 15:40:50|20493.61|20373.61|20491.59|20371.59|20493.72|20373.72|20491.59|20371.59|9
1631202060000|2021-09-09 15:41:00|20490.28|20370.28|20484.3|20364.3|20491.35|20371.35|20484.3|20364.3|9
1631202070000|2021-09-09 15:41:10|20484.62|20364.62|20487.1|20367.1|20487.1|20367.1|20484.62|20364.62|10
1631202080000|2021-09-09 15:41:20|20487.03|20367.03|20489.57|20369.57|20490.71|20370.71|20486.82|20366.82|10
1631202090000|2021-09-09 15:41:30|20489.61|20369.61|20491.83|20371.83|20491.89|20371.89|20489.61|20369.61|10
1631202100000|2021-09-09 15:41:40|20491.56|20371.56|20497.5|20377.5|20497.5|20377.5|20491.56|20371.56|10
1631202110000|2021-09-09 15:41:50|20497.33|20377.33|20497.94|20377.94|20497.94|20377.94|20497.02|20377.02|9
1631202120000|2021-09-09 15:42:00|20497.2|20377.2|20499.38|20379.38|20499.38|20379.38|20497.03|20377.03|10
1631202130000|2021-09-09 15:42:10|20499.37|20379.37|20495.38|20375.38|20499.75|20379.75|20495.27|20375.27|10
1631202140000|2021-09-09 15:42:20|20496.23|20376.23|20493.79|20373.79|20496.23|20376.23|20493.24|20373.24|10
1631202150000|2021-09-09 15:42:30|20494.18|20374.18|20492.35|20372.35|20494.18|20374.18|20492.18|20372.18|9
1631202160000|2021-09-09 15:42:40|20492.57|20372.57|20491.98|20371.98|20492.57|20372.57|20490.69|20370.69|10
1631202170000|2021-09-09 15:42:50|20492.07|20372.07|20488.72|20368.72|20492.07|20372.07|20488.05|20368.05|9
1631202180000|2021-09-09 15:43:00|20487.59|20367.59|20488.48|20368.48|20489.61|20369.61|20487.59|20367.59|10
1631202190000|2021-09-09 15:43:10|20488.38|20368.38|20490.3|20370.3|20490.45|20370.45|20488.24|20368.24|9
1631202200000|2021-09-09 15:43:20|20491.02|20371.02|20497.35|20377.35|20497.35|20377.35|20491.02|20371.02|10
1631202210000|2021-09-09 15:43:30|20497.58|20377.58|20496.18|20376.18|20498.45|20378.45|20496.17|20376.17|10
1631202220000|2021-09-09 15:43:40|20496.1|20376.1|20494.76|20374.76|20496.1|20376.1|20494.34|20374.34|9
1631202230000|2021-09-09 15:43:50|20494.51|20374.51|20493.62|20373.62|20494.51|20374.51|20492.76|20372.76|10
1631202240000|2021-09-09 15:44:00|20494.18|20374.18|20498.91|20378.91|20498.91|20378.91|20494.18|20374.18|10
1631202250000|2021-09-09 15:44:10|20499.04|20379.04|20498.85|20378.85|20500.23|20380.23|20497.9|20377.9|10
1631202260000|2021-09-09 15:44:20|20499.3|20379.3|20499.7|20379.7|20499.7|20379.7|20497.37|20377.37|10
1631202270000|2021-09-09 15:44:30|20499.99|20379.99|20504.94|20384.94|20504.94|20384.94|20499.71|20379.71|10
1631202280000|2021-09-09 15:44:40|20504.69|20384.69|20506.89|20386.89|20506.89|20386.89|20504.14|20384.14|10
1631202290000|2021-09-09 15:44:50|20508.37|20388.37|20511.37|20391.37|20511.37|20391.37|20508.37|20388.37|9
1631202300000|2021-09-09 15:45:00|20511.27|20391.27|20512.92|20392.92|20514.07|20394.07|20510.95|20390.95|10
1631202310000|2021-09-09 15:45:10|20512.79|20392.79|20513.05|20393.05|20513.35|20393.35|20512.66|20392.66|8
1631202320000|2021-09-09 15:45:20|20512.99|20392.99|20514.47|20394.47|20514.47|20394.47|20512.84|20392.84|10
1631202330000|2021-09-09 15:45:30|20514.82|20394.82|20520.51|20400.51|20520.87|20400.87|20514.82|20394.82|9
1631202340000|2021-09-09 15:45:40|20520.77|20400.77|20529.76|20409.76|20529.76|20409.76|20520.77|20400.77|10
1631202350000|2021-09-09 15:45:50|20529.09|20409.09|20539.97|20419.97|20539.97|20419.97|20528.43|20408.43|10
1631202360000|2021-09-09 15:46:00|20540.12|20420.12|20542.33|20422.33|20542.54|20422.54|20540.12|20420.12|10
1631202370000|2021-09-09 15:46:10|20540.55|20420.55|20541.75|20421.75|20542.41|20422.41|20540.34|20420.34|10
1631202380000|2021-09-09 15:46:20|20541.45|20421.45|20544.22|20424.22|20544.22|20424.22|20541.45|20421.45|10
1631202390000|2021-09-09 15:46:30|20544.4|20424.4|20545.27|20425.27|20545.63|20425.63|20544.4|20424.4|10
1631202400000|2021-09-09 15:46:40|20546.56|20426.56|20552.78|20432.78|20553.85|20433.85|20546.05|20426.05|10
1631202410000|2021-09-09 15:46:50|20552.77|20432.77|20545.35|20425.35|20552.77|20432.77|20545.35|20425.35|10
1631202420000|2021-09-09 15:47:00|20545.06|20425.06|20546.28|20426.28|20546.28|20426.28|20545.06|20425.06|10
1631202430000|2021-09-09 15:47:10|20547.84|20427.84|20546.38|20426.38|20547.84|20427.84|20545.35|20425.35|10
1631202440000|2021-09-09 15:47:20|20546.77|20426.77|20548.21|20428.21|20549.12|20429.12|20546.54|20426.54|9
1631202450000|2021-09-09 15:47:30|20548.17|20428.17|20544.76|20424.76|20548.17|20428.17|20544.67|20424.67|10
1631202460000|2021-09-09 15:47:40|20545.86|20425.86|20544.63|20424.63|20545.99|20425.99|20543.98|20423.98|10
1631202470000|2021-09-09 15:47:50|20544.68|20424.68|20544.66|20424.66|20544.81|20424.81|20544.3|20424.3|10
1631202480000|2021-09-09 15:48:00|20543.96|20423.96|20542.45|20422.45|20544.22|20424.22|20542.27|20422.27|10
1631202490000|2021-09-09 15:48:10|20543.54|20423.54|20543.15|20423.15|20544.01|20424.01|20542.57|20422.57|10
1631202500000|2021-09-09 15:48:20|20544.46|20424.46|20544.76|20424.76|20545.07|20425.07|20544.46|20424.46|10
1631202510000|2021-09-09 15:48:30|20543.48|20423.48|20544.51|20424.51|20545.18|20425.18|20543.48|20423.48|8
1631202520000|2021-09-09 15:48:40|20543.64|20423.64|20543.21|20423.21|20543.73|20423.73|20541.67|20421.67|10
1631202530000|2021-09-09 15:48:50|20542.7|20422.7|20542.39|20422.39|20543.74|20423.74|20541.65|20421.65|10
1631202540000|2021-09-09 15:49:00|20544.01|20424.01|20545.43|20425.43|20545.53|20425.53|20542.86|20422.86|10
1631202550000|2021-09-09 15:49:10|20545.66|20425.66|20546.51|20426.51|20547.16|20427.16|20545.66|20425.66|10
1631202560000|2021-09-09 15:49:20|20546.11|20426.11|20548.82|20428.82|20548.82|20428.82|20546.01|20426.01|10
1631202570000|2021-09-09 15:49:30|20549.1|20429.1|20556.82|20436.82|20556.82|20436.82|20549.1|20429.1|10
1631202580000|2021-09-09 15:49:40|20559.66|20439.66|20575.29|20455.29|20575.29|20455.29|20559.66|20439.66|10
1631202590000|2021-09-09 15:49:50|20575.28|20455.28|20572.76|20452.76|20576.11|20456.11|20572.76|20452.76|10
1631202600000|2021-09-09 15:50:00|20571.9|20451.9|20572.13|20452.13|20573.03|20453.03|20570.97|20450.97|10
1631202610000|2021-09-09 15:50:10|20572.43|20452.43|20575.93|20455.93|20575.93|20455.93|20572.41|20452.41|10
1631202620000|2021-09-09 15:50:20|20575.65|20455.65|20581.12|20461.12|20581.97|20461.97|20575.65|20455.65|10
1631202630000|2021-09-09 15:50:30|20580.1|20460.1|20589.63|20469.63|20589.63|20469.63|20580.1|20460.1|10
1631202640000|2021-09-09 15:50:40|20589.52|20469.52|20592.67|20472.67|20592.87|20472.87|20589.52|20469.52|10
1631202650000|2021-09-09 15:50:50|20594.34|20474.34|20592.97|20472.97|20594.46|20474.46|20592.82|20472.82|9
1631202660000|2021-09-09 15:51:00|20592.7|20472.7|20590.03|20470.03|20592.7|20472.7|20590.03|20470.03|10
1631202670000|2021-09-09 15:51:10|20589.89|20469.89|20591.35|20471.35|20592.28|20472.28|20589.86|20469.86|10
1631202680000|2021-09-09 15:51:20|20590.75|20470.75|20588.98|20468.98|20590.75|20470.75|20588.73|20468.73|10
1631202690000|2021-09-09 15:51:30|20589.24|20469.24|20587.9|20467.9|20589.24|20469.24|20587.9|20467.9|9
1631202700000|2021-09-09 15:51:40|20587.65|20467.65|20587.5|20467.5|20589.1|20469.1|20587.45|20467.45|10
1631202710000|2021-09-09 15:51:50|20587.86|20467.86|20592.12|20472.12|20592.12|20472.12|20587.86|20467.86|10
1631202720000|2021-09-09 15:52:00|20592.8|20472.8|20592.91|20472.91|20594.26|20474.26|20592.8|20472.8|10
1631202730000|2021-09-09 15:52:10|20593.03|20473.03|20588.85|20468.85|20593.68|20473.68|20588.7|20468.7|10
1631202740000|2021-09-09 15:52:20|20589.01|20469.01|20588.01|20468.01|20591.4|20471.4|20587.82|20467.82|10
1631202750000|2021-09-09 15:52:30|20588.27|20468.27|20587.21|20467.21|20588.79|20468.79|20587.07|20467.07|10
1631202760000|2021-09-09 15:52:40|20586.74|20466.74|20584.85|20464.85|20587.71|20467.71|20584.79|20464.79|10
1631202770000|2021-09-09 15:52:50|20584.57|20464.57|20581.97|20461.97|20584.57|20464.57|20581.32|20461.32|10
1631202780000|2021-09-09 15:53:00|20582.19|20462.19|20584.08|20464.08|20584.43|20464.43|20581.43|20461.43|10
1631202790000|2021-09-09 15:53:10|20584.2|20464.2|20588.27|20468.27|20588.27|20468.27|20583.8|20463.8|10
1631202800000|2021-09-09 15:53:20|20588.07|20468.07|20588.11|20468.11|20588.64|20468.64|20586.97|20466.97|10
1631202810000|2021-09-09 15:53:30|20588.23|20468.23|20578.86|20458.86|20588.23|20468.23|20578.86|20458.86|10
1631202820000|2021-09-09 15:53:40|20577.33|20457.33|20574.16|20454.16|20577.33|20457.33|20574.16|20454.16|10
1631202830000|2021-09-09 15:53:50|20573.87|20453.87|20569.43|20449.43|20573.87|20453.87|20567.66|20447.66|10
1631202840000|2021-09-09 15:54:00|20567.79|20447.79|20568.75|20448.75|20568.79|20448.79|20567.37|20447.37|9
1631202850000|2021-09-09 15:54:10|20568.61|20448.61|20563.72|20443.72|20569.73|20449.73|20563.72|20443.72|10
1631202860000|2021-09-09 15:54:20|20565.28|20445.28|20565.67|20445.67|20565.67|20445.67|20564.31|20444.31|10
1631202870000|2021-09-09 15:54:30|20565.92|20445.92|20567.07|20447.07|20567.07|20447.07|20565.74|20445.74|10
1631202880000|2021-09-09 15:54:40|20566.34|20446.34|20569.14|20449.14|20569.25|20449.25|20564.79|20444.79|10
1631202890000|2021-09-09 15:54:50|20569.23|20449.23|20570.66|20450.66|20570.66|20450.66|20568.8|20448.8|10
1631202900000|2021-09-09 15:55:00|20571|20451|20572.39|20452.39|20574.05|20454.05|20571|20451|10
1631202910000|2021-09-09 15:55:10|20572.22|20452.22|20569.41|20449.41|20572.66|20452.66|20568.95|20448.95|10
1631202920000|2021-09-09 15:55:20|20569.55|20449.55|20572.32|20452.32|20572.32|20452.32|20568.92|20448.92|10
1631202930000|2021-09-09 15:55:30|20573.11|20453.11|20575.99|20455.99|20576.52|20456.52|20573.11|20453.11|9
1631202940000|2021-09-09 15:55:40|20576.25|20456.25|20576.85|20456.85|20576.95|20456.95|20575.23|20455.23|9
1631202950000|2021-09-09 15:55:50|20577.89|20457.89|20578.08|20458.08|20578.67|20458.67|20577.89|20457.89|10
1631202960000|2021-09-09 15:56:00|20578.24|20458.24|20579.94|20459.94|20580.11|20460.11|20578.22|20458.22|9
1631202970000|2021-09-09 15:56:10|20579.4|20459.4|20584.91|20464.91|20584.91|20464.91|20579.16|20459.16|10
1631202980000|2021-09-09 15:56:20|20585.48|20465.48|20598.07|20478.07|20598.07|20478.07|20585.48|20465.48|10
1631202990000|2021-09-09 15:56:30|20598.9|20478.9|20602.76|20482.76|20602.76|20482.76|20598.9|20478.9|10
1631203000000|2021-09-09 15:56:40|20604.04|20484.04|20608.32|20488.32|20608.41|20488.41|20604.04|20484.04|10
1631203010000|2021-09-09 15:56:50|20608.77|20488.77|20607.06|20487.06|20609.09|20489.09|20607.06|20487.06|10
1631203020000|2021-09-09 15:57:00|20606.91|20486.91|20607.61|20487.61|20607.61|20487.61|20605.96|20485.96|10
1631203030000|2021-09-09 15:57:10|20607.78|20487.78|20609|20489|20609|20489|20605.31|20485.31|9
1631203040000|2021-09-09 15:57:20|20611.85|20491.85|20611.99|20491.99|20612.19|20492.19|20609.88|20489.88|10
1631203050000|2021-09-09 15:57:30|20612.21|20492.21|20617.8|20497.8|20617.8|20497.8|20612.21|20492.21|10
1631203060000|2021-09-09 15:57:40|20619.71|20499.71|20622.27|20502.27|20624|20504|20619.71|20499.71|10
1631203070000|2021-09-09 15:57:50|20621.88|20501.88|20624.17|20504.17|20625.35|20505.35|20621.88|20501.88|10
1631203080000|2021-09-09 15:58:00|20625.09|20505.09|20627.31|20507.31|20627.31|20507.31|20624.96|20504.96|10
1631203090000|2021-09-09 15:58:10|20628.2|20508.2|20629.52|20509.52|20630.76|20510.76|20628.2|20508.2|10
1631203100000|2021-09-09 15:58:20|20629.7|20509.7|20625.78|20505.78|20629.83|20509.83|20625.78|20505.78|10
1631203110000|2021-09-09 15:58:30|20624.51|20504.51|20623.67|20503.67|20624.54|20504.54|20623.31|20503.31|10
1631203120000|2021-09-09 15:58:40|20622.65|20502.65|20623.05|20503.05|20623.74|20503.74|20622.2|20502.2|10
1631203130000|2021-09-09 15:58:50|20623.51|20503.51|20619.11|20499.11|20623.51|20503.51|20619.11|20499.11|10
1631203140000|2021-09-09 15:59:00|20618.14|20498.14|20616.84|20496.84|20618.14|20498.14|20616.24|20496.24|10
1631203150000|2021-09-09 15:59:10|20616.29|20496.29|20617.31|20497.31|20617.56|20497.56|20616.29|20496.29|10
1631203160000|2021-09-09 15:59:20|20617.51|20497.51|20619.55|20499.55|20619.55|20499.55|20615.24|20495.24|10
1631203170000|2021-09-09 15:59:30|20618.91|20498.91|20619.58|20499.58|20619.58|20499.58|20618.91|20498.91|10
1631203180000|2021-09-09 15:59:40|20619.56|20499.56|20619.03|20499.03|20620.65|20500.65|20619.03|20499.03|10
1631203190000|2021-09-09 15:59:50|20616.92|20496.92|20618.66|20498.66|20618.66|20498.66|20616.91|20496.91|10
1631203200000|2021-09-09 16:00:00|20619.56|20499.56|20623.82|20503.82|20623.82|20503.82|20619.56|20499.56|10
1631203210000|2021-09-09 16:00:10|20625.88|20505.88|20631.09|20511.09|20631.09|20511.09|20625.88|20505.88|10
1631203220000|2021-09-09 16:00:20|20632.23|20512.23|20634.03|20514.03|20635.85|20515.85|20632.23|20512.23|10
1631203230000|2021-09-09 16:00:30|20633.51|20513.51|20632.38|20512.38|20634.94|20514.94|20630.62|20510.62|10
1631203240000|2021-09-09 16:00:40|20632.35|20512.35|20634.05|20514.05|20634.59|20514.59|20631.27|20511.27|10
1631203250000|2021-09-09 16:00:50|20633.85|20513.85|20637.98|20517.98|20637.98|20517.98|20633.85|20513.85|10
1631203260000|2021-09-09 16:01:00|20638.38|20518.38|20636.31|20516.31|20638.38|20518.38|20636.31|20516.31|10
1631203270000|2021-09-09 16:01:10|20633.32|20513.32|20629.25|20509.25|20633.32|20513.32|20629.1|20509.1|10
1631203280000|2021-09-09 16:01:20|20628.13|20508.13|20624.95|20504.95|20628.14|20508.14|20624.95|20504.95|10
1631203290000|2021-09-09 16:01:30|20625.76|20505.76|20622.28|20502.28|20625.76|20505.76|20621.76|20501.76|10
1631203300000|2021-09-09 16:01:40|20621.9|20501.9|20625.03|20505.03|20625.13|20505.13|20621.9|20501.9|10
1631203310000|2021-09-09 16:01:50|20623.76|20503.76|20621.51|20501.51|20623.76|20503.76|20621.51|20501.51|10
1631203320000|2021-09-09 16:02:00|20621.49|20501.49|20618.14|20498.14|20621.49|20501.49|20618.14|20498.14|10
1631203330000|2021-09-09 16:02:10|20617.83|20497.83|20616.78|20496.78|20618.51|20498.51|20616.78|20496.78|10
1631203340000|2021-09-09 16:02:20|20616.79|20496.79|20618.36|20498.36|20619.8|20499.8|20616.79|20496.79|10
1631203350000|2021-09-09 16:02:30|20618.51|20498.51|20618.26|20498.26|20620.5|20500.5|20618.26|20498.26|10
1631203360000|2021-09-09 16:02:40|20618.55|20498.55|20617.55|20497.55|20618.97|20498.97|20617.22|20497.22|10
1631203370000|2021-09-09 16:02:50|20617.48|20497.48|20622.33|20502.33|20622.77|20502.77|20617.48|20497.48|10
1631203380000|2021-09-09 16:03:00|20622.23|20502.23|20616.2|20496.2|20622.23|20502.23|20616.2|20496.2|10
1631203390000|2021-09-09 16:03:10|20616.01|20496.01|20614.56|20494.56|20618.05|20498.05|20614.56|20494.56|10
1631203400000|2021-09-09 16:03:20|20612.73|20492.73|20611.01|20491.01|20614.23|20494.23|20611.01|20491.01|10
1631203410000|2021-09-09 16:03:30|20611.1|20491.1|20610.53|20490.53|20611.71|20491.71|20610.16|20490.16|10
1631203420000|2021-09-09 16:03:40|20610.26|20490.26|20611.17|20491.17|20611.37|20491.37|20609.91|20489.91|10
1631203430000|2021-09-09 16:03:50|20611.37|20491.37|20614.17|20494.17|20614.17|20494.17|20611.37|20491.37|10
1631203440000|2021-09-09 16:04:00|20614.14|20494.14|20619.13|20499.13|20619.62|20499.62|20614.14|20494.14|9
1631203450000|2021-09-09 16:04:10|20618.8|20498.8|20619.49|20499.49|20619.49|20499.49|20618.59|20498.59|10
1631203460000|2021-09-09 16:04:20|20619.73|20499.73|20621.81|20501.81|20621.81|20501.81|20619.73|20499.73|9
1631203470000|2021-09-09 16:04:30|20621.98|20501.98|20624.96|20504.96|20625.39|20505.39|20621.98|20501.98|10
1631203480000|2021-09-09 16:04:40|20625.13|20505.13|20627.37|20507.37|20629.49|20509.49|20625.13|20505.13|10
1631203490000|2021-09-09 16:04:50|20627.85|20507.85|20625.23|20505.23|20628.28|20508.28|20624.88|20504.88|10
1631203500000|2021-09-09 16:05:00|20625.6|20505.6|20626.03|20506.03|20627.23|20507.23|20624.51|20504.51|10
1631203510000|2021-09-09 16:05:10|20625.73|20505.73|20624.53|20504.53|20625.9|20505.9|20624.53|20504.53|10
1631203520000|2021-09-09 16:05:20|20624.41|20504.41|20624.48|20504.48|20624.48|20504.48|20622.51|20502.51|9
1631203530000|2021-09-09 16:05:30|20624.01|20504.01|20624.46|20504.46|20624.68|20504.68|20623.91|20503.91|10
1631203540000|2021-09-09 16:05:40|20623.75|20503.75|20620.51|20500.51|20624.19|20504.19|20620.51|20500.51|10
1631203550000|2021-09-09 16:05:50|20619.81|20499.81|20610.77|20490.77|20619.81|20499.81|20610.65|20490.65|10
1631203560000|2021-09-09 16:06:00|20609.93|20489.93|20603.04|20483.04|20609.93|20489.93|20603.04|20483.04|10
1631203570000|2021-09-09 16:06:10|20602.77|20482.77|20593.17|20473.17|20602.93|20482.93|20593.17|20473.17|10
1631203580000|2021-09-09 16:06:20|20593.08|20473.08|20587.38|20467.38|20593.08|20473.08|20587.38|20467.38|10
1631203590000|2021-09-09 16:06:30|20586.93|20466.93|20576.71|20456.71|20586.93|20466.93|20576.71|20456.71|10
1631203600000|2021-09-09 16:06:40|20577.31|20457.31|20571.62|20451.62|20577.31|20457.31|20571.58|20451.58|10
1631203610000|2021-09-09 16:06:50|20571.75|20451.75|20572.42|20452.42|20572.42|20452.42|20571.41|20451.41|10
1631203620000|2021-09-09 16:07:00|20570.56|20450.56|20570.83|20450.83|20571.88|20451.88|20570.06|20450.06|10
1631203630000|2021-09-09 16:07:10|20571.24|20451.24|20570.76|20450.76|20572.06|20452.06|20570.49|20450.49|10
1631203640000|2021-09-09 16:07:20|20570.86|20450.86|20572.14|20452.14|20572.14|20452.14|20568.58|20448.58|10
1631203650000|2021-09-09 16:07:30|20572.2|20452.2|20568.15|20448.15|20572.25|20452.25|20568.15|20448.15|10
1631203660000|2021-09-09 16:07:40|20566.5|20446.5|20565.76|20445.76|20567.1|20447.1|20565.21|20445.21|10
1631203670000|2021-09-09 16:07:50|20566.3|20446.3|20564.99|20444.99|20566.61|20446.61|20564.99|20444.99|10
1631203680000|2021-09-09 16:08:00|20564.88|20444.88|20561.96|20441.96|20564.88|20444.88|20561.96|20441.96|10
1631203690000|2021-09-09 16:08:10|20563.1|20443.1|20560.39|20440.39|20563.1|20443.1|20560.39|20440.39|10
1631203700000|2021-09-09 16:08:20|20558.14|20438.14|20559.95|20439.95|20560.22|20440.22|20558.14|20438.14|10
1631203710000|2021-09-09 16:08:30|20559.9|20439.9|20554.91|20434.91|20560.47|20440.47|20554.76|20434.76|10
1631203720000|2021-09-09 16:08:40|20554.97|20434.97|20552.67|20432.67|20554.97|20434.97|20552.67|20432.67|10
1631203730000|2021-09-09 16:08:50|20552.89|20432.89|20551.44|20431.44|20553.91|20433.91|20551.36|20431.36|10
1631203740000|2021-09-09 16:09:00|20551.54|20431.54|20554.39|20434.39|20554.72|20434.72|20551.11|20431.11|10
1631203750000|2021-09-09 16:09:10|20554.22|20434.22|20555.79|20435.79|20555.79|20435.79|20553.83|20433.83|9
1631203760000|2021-09-09 16:09:20|20556.91|20436.91|20553.59|20433.59|20556.91|20436.91|20553.57|20433.57|10
1631203770000|2021-09-09 16:09:30|20553.19|20433.19|20553.1|20433.1|20553.19|20433.19|20552.04|20432.04|10
1631203780000|2021-09-09 16:09:40|20553.63|20433.63|20557.36|20437.36|20557.36|20437.36|20553.63|20433.63|10
1631203790000|2021-09-09 16:09:50|20557.31|20437.31|20561.59|20441.59|20561.59|20441.59|20557.31|20437.31|9
1631203800000|2021-09-09 16:10:00|20561.5|20441.5|20558.5|20438.5|20561.5|20441.5|20557.67|20437.67|10
1631203810000|2021-09-09 16:10:10|20558.1|20438.1|20557.35|20437.35|20558.56|20438.56|20557.07|20437.07|9
1631203820000|2021-09-09 16:10:20|20557.37|20437.37|20552.95|20432.95|20557.37|20437.37|20552.95|20432.95|10
1631203830000|2021-09-09 16:10:30|20552.79|20432.79|20550.35|20430.35|20552.95|20432.95|20549.78|20429.78|10
1631203840000|2021-09-09 16:10:40|20550.6|20430.6|20548.34|20428.34|20550.71|20430.71|20548.34|20428.34|9
1631203850000|2021-09-09 16:10:50|20548.38|20428.38|20544.63|20424.63|20549.49|20429.49|20544.46|20424.46|10
1631203860000|2021-09-09 16:11:00|20544.5|20424.5|20543.7|20423.7|20545.46|20425.46|20543.21|20423.21|10
1631203870000|2021-09-09 16:11:10|20543.19|20423.19|20539.23|20419.23|20543.19|20423.19|20539.23|20419.23|10
1631203880000|2021-09-09 16:11:20|20539.16|20419.16|20540.89|20420.89|20540.89|20420.89|20538.37|20418.37|10
1631203890000|2021-09-09 16:11:30|20541.12|20421.12|20542.43|20422.43|20542.43|20422.43|20541.12|20421.12|10
1631203900000|2021-09-09 16:11:40|20542.3|20422.3|20544.65|20424.65|20544.96|20424.96|20542.3|20422.3|10
1631203910000|2021-09-09 16:11:50|20545.09|20425.09|20546.6|20426.6|20547.04|20427.04|20545.09|20425.09|10
1631203920000|2021-09-09 16:12:00|20546.63|20426.63|20546.57|20426.57|20546.63|20426.63|20544.7|20424.7|10
1631203930000|2021-09-09 16:12:10|20546.78|20426.78|20544.37|20424.37|20548.2|20428.2|20544.37|20424.37|10
1631203940000|2021-09-09 16:12:20|20544.48|20424.48|20543.67|20423.67|20544.97|20424.97|20543.47|20423.47|10
1631203950000|2021-09-09 16:12:30|20543.5|20423.5|20544.99|20424.99|20545.3|20425.3|20543.33|20423.33|9
1631203960000|2021-09-09 16:12:40|20545.13|20425.13|20544.46|20424.46|20546.54|20426.54|20544.46|20424.46|10
1631203970000|2021-09-09 16:12:50|20544.31|20424.31|20543.74|20423.74|20545.17|20425.17|20543.57|20423.57|10
1631203980000|2021-09-09 16:13:00|20545.03|20425.03|20550.1|20430.1|20550.7|20430.7|20545.03|20425.03|9
1631203990000|2021-09-09 16:13:10|20550.01|20430.01|20553.59|20433.59|20553.59|20433.59|20549.74|20429.74|10
1631204000000|2021-09-09 16:13:20|20553.66|20433.66|20552.05|20432.05|20554.19|20434.19|20551.99|20431.99|10
1631204010000|2021-09-09 16:13:30|20551.65|20431.65|20553.88|20433.88|20553.88|20433.88|20551.65|20431.65|10
1631204020000|2021-09-09 16:13:40|20554.07|20434.07|20553.72|20433.72|20555.11|20435.11|20553.31|20433.31|10
1631204030000|2021-09-09 16:13:50|20553.45|20433.45|20558.36|20438.36|20558.36|20438.36|20553.45|20433.45|10
1631204040000|2021-09-09 16:14:00|20559.12|20439.12|20563.43|20443.43|20563.43|20443.43|20559.12|20439.12|10
1631204050000|2021-09-09 16:14:10|20564.1|20444.1|20565.14|20445.14|20565.14|20445.14|20562.58|20442.58|9
1631204060000|2021-09-09 16:14:20|20565.73|20445.73|20561.98|20441.98|20566.19|20446.19|20561.98|20441.98|9
1631204070000|2021-09-09 16:14:30|20561.5|20441.5|20559.5|20439.5|20562.22|20442.22|20559.5|20439.5|9
1631204080000|2021-09-09 16:14:40|20559.25|20439.25|20557.64|20437.64|20559.62|20439.62|20557.64|20437.64|10
1631204090000|2021-09-09 16:14:50|20557.73|20437.73|20558.86|20438.86|20560.08|20440.08|20557.73|20437.73|10
1631204100000|2021-09-09 16:15:00|20558.92|20438.92|20561.18|20441.18|20561.18|20441.18|20558.66|20438.66|9
1631204110000|2021-09-09 16:15:10|20561.4|20441.4|20568.76|20448.76|20568.76|20448.76|20561.4|20441.4|10
1631204120000|2021-09-09 16:15:20|20568.35|20448.35|20567.83|20447.83|20569.59|20449.59|20567.66|20447.66|9
1631204130000|2021-09-09 16:15:30|20566.97|20446.97|20562.48|20442.48|20567.34|20447.34|20562.48|20442.48|10
1631204140000|2021-09-09 16:15:40|20561.7|20441.7|20559.77|20439.77|20561.7|20441.7|20559.77|20439.77|10
1631204150000|2021-09-09 16:15:50|20558.72|20438.72|20554.4|20434.4|20558.72|20438.72|20554.4|20434.4|10
1631204160000|2021-09-09 16:16:00|20555.67|20435.67|20558.52|20438.52|20558.52|20438.52|20555.67|20435.67|10
1631204170000|2021-09-09 16:16:10|20557.58|20437.58|20557.06|20437.06|20558.62|20438.62|20557.06|20437.06|10
1631204180000|2021-09-09 16:16:20|20556.43|20436.43|20555.8|20435.8|20558.46|20438.46|20555.14|20435.14|10
1631204190000|2021-09-09 16:16:30|20555.42|20435.42|20555.38|20435.38|20556.22|20436.22|20555.38|20435.38|10
1631204200000|2021-09-09 16:16:40|20554.92|20434.92|20556.46|20436.46|20556.91|20436.91|20554.92|20434.92|10
1631204210000|2021-09-09 16:16:50|20556.34|20436.34|20555.96|20435.96|20556.64|20436.64|20554.5|20434.5|9
1631204220000|2021-09-09 16:17:00|20556.33|20436.33|20555.52|20435.52|20556.33|20436.33|20554.16|20434.16|10
1631204230000|2021-09-09 16:17:10|20555.19|20435.19|20556.73|20436.73|20557.95|20437.95|20555.19|20435.19|10
1631204240000|2021-09-09 16:17:20|20556.67|20436.67|20558.93|20438.93|20558.93|20438.93|20556.67|20436.67|10
1631204250000|2021-09-09 16:17:30|20558.63|20438.63|20560.02|20440.02|20562|20442|20558.63|20438.63|10
1631204260000|2021-09-09 16:17:40|20557.28|20437.28|20552.61|20432.61|20557.28|20437.28|20552.33|20432.33|10
1631204270000|2021-09-09 16:17:50|20553.03|20433.03|20553.32|20433.32|20553.53|20433.53|20551.46|20431.46|9
1631204280000|2021-09-09 16:18:00|20553.83|20433.83|20555.01|20435.01|20555.58|20435.58|20553.83|20433.83|10
1631204290000|2021-09-09 16:18:10|20555.32|20435.32|20554.9|20434.9|20556.66|20436.66|20554.9|20434.9|9
1631204300000|2021-09-09 16:18:20|20554.41|20434.41|20555.14|20435.14|20555.76|20435.76|20554.41|20434.41|10
1631204310000|2021-09-09 16:18:30|20555.01|20435.01|20556.49|20436.49|20556.49|20436.49|20552.75|20432.75|10
1631204320000|2021-09-09 16:18:40|20556.63|20436.63|20556.56|20436.56|20557.17|20437.17|20554.32|20434.32|10
1631204330000|2021-09-09 16:18:50|20556.49|20436.49|20557.03|20437.03|20557.45|20437.45|20556.35|20436.35|10
1631204340000|2021-09-09 16:19:00|20556.94|20436.94|20556.67|20436.67|20556.94|20436.94|20555.54|20435.54|10
1631204350000|2021-09-09 16:19:10|20556.56|20436.56|20558.16|20438.16|20558.25|20438.25|20556.19|20436.19|10
1631204360000|2021-09-09 16:19:20|20558.84|20438.84|20560.25|20440.25|20560.54|20440.54|20558.72|20438.72|10
1631204370000|2021-09-09 16:19:30|20562.12|20442.12|20573.39|20453.39|20573.39|20453.39|20562.1|20442.1|10
1631204380000|2021-09-09 16:19:40|20574.54|20454.54|20592.41|20472.41|20592.41|20472.41|20574.54|20454.54|10
1631204390000|2021-09-09 16:19:50|20593.19|20473.19|20612.46|20492.46|20612.46|20492.46|20593.19|20473.19|10
1631204400000|2021-09-09 16:20:00|20615.6|20495.6|20617.93|20497.93|20618.73|20498.73|20615.6|20495.6|10
1631204410000|2021-09-09 16:20:10|20618.15|20498.15|20621.87|20501.87|20622.26|20502.26|20617.87|20497.87|10
1631204420000|2021-09-09 16:20:20|20623.56|20503.56|20628.33|20508.33|20631.11|20511.11|20623.56|20503.56|10
1631204430000|2021-09-09 16:20:30|20628.85|20508.85|20640.9|20520.9|20640.9|20520.9|20628.85|20508.85|10
1631204440000|2021-09-09 16:20:40|20646.32|20526.32|20649.71|20529.71|20650.39|20530.39|20646.32|20526.32|10
1631204450000|2021-09-09 16:20:50|20648.44|20528.44|20654.63|20534.63|20654.63|20534.63|20648.29|20528.29|10
1631204460000|2021-09-09 16:21:00|20655.76|20535.76|20658.56|20538.56|20660.01|20540.01|20655.73|20535.73|10
1631204470000|2021-09-09 16:21:10|20658.87|20538.87|20659|20539|20660.95|20540.95|20658.87|20538.87|9
1631204480000|2021-09-09 16:21:20|20657.09|20537.09|20654.72|20534.72|20657.09|20537.09|20654.72|20534.72|10
1631204490000|2021-09-09 16:21:30|20655.33|20535.33|20653.77|20533.77|20655.64|20535.64|20653.77|20533.77|10
1631204500000|2021-09-09 16:21:40|20653.51|20533.51|20645.57|20525.57|20653.51|20533.51|20645.57|20525.57|10
1631204510000|2021-09-09 16:21:50|20646.88|20526.88|20643|20523|20646.88|20526.88|20642.15|20522.15|10
1631204520000|2021-09-09 16:22:00|20642.84|20522.84|20639.15|20519.15|20642.87|20522.87|20639.15|20519.15|10
1631204530000|2021-09-09 16:22:10|20638.84|20518.84|20638.37|20518.37|20640.62|20520.62|20638.37|20518.37|10
1631204540000|2021-09-09 16:22:20|20638.52|20518.52|20643.71|20523.71|20643.71|20523.71|20638.52|20518.52|10
1631204550000|2021-09-09 16:22:30|20645.4|20525.4|20645.59|20525.59|20646.09|20526.09|20645.32|20525.32|10
1631204560000|2021-09-09 16:22:40|20645.49|20525.49|20640.22|20520.22|20645.49|20525.49|20640.22|20520.22|10
1631204570000|2021-09-09 16:22:50|20639.92|20519.92|20638.86|20518.86|20640.37|20520.37|20638.62|20518.62|10
1631204580000|2021-09-09 16:23:00|20637.93|20517.93|20636.54|20516.54|20637.93|20517.93|20635.84|20515.84|9
1631204590000|2021-09-09 16:23:10|20636.55|20516.55|20636.68|20516.68|20637.93|20517.93|20636.07|20516.07|10
1631204600000|2021-09-09 16:23:20|20636.46|20516.46|20635.78|20515.78|20636.46|20516.46|20634.04|20514.04|10
1631204610000|2021-09-09 16:23:30|20636.85|20516.85|20632.23|20512.23|20636.94|20516.94|20632.23|20512.23|10
1631204620000|2021-09-09 16:23:40|20631.16|20511.16|20629.38|20509.38|20632.14|20512.14|20627.71|20507.71|10
1631204630000|2021-09-09 16:23:50|20629.53|20509.53|20628.96|20508.96|20629.53|20509.53|20628.9|20508.9|10
1631204640000|2021-09-09 16:24:00|20628.97|20508.97|20626.3|20506.3|20628.97|20508.97|20626.3|20506.3|10
1631204650000|2021-09-09 16:24:10|20626.2|20506.2|20623.49|20503.49|20626.2|20506.2|20623.49|20503.49|10
1631204660000|2021-09-09 16:24:20|20622.93|20502.93|20622.47|20502.47|20623.41|20503.41|20622.09|20502.09|10
1631204670000|2021-09-09 16:24:30|20622.62|20502.62|20624.33|20504.33|20624.53|20504.53|20622.39|20502.39|10
1631204680000|2021-09-09 16:24:40|20624.51|20504.51|20625.53|20505.53|20625.53|20505.53|20624.29|20504.29|9
1631204690000|2021-09-09 16:24:50|20625.75|20505.75|20629.86|20509.86|20629.86|20509.86|20625.75|20505.75|10
1631204700000|2021-09-09 16:25:00|20629.75|20509.75|20634.34|20514.34|20634.34|20514.34|20629.47|20509.47|10
1631204710000|2021-09-09 16:25:10|20635.13|20515.13|20639.71|20519.71|20640.03|20520.03|20635.13|20515.13|10
1631204720000|2021-09-09 16:25:20|20640.11|20520.11|20646.95|20526.95|20646.95|20526.95|20640.11|20520.11|10
1631204730000|2021-09-09 16:25:30|20646.83|20526.83|20646.64|20526.64|20648.33|20528.33|20646.64|20526.64|10
1631204740000|2021-09-09 16:25:40|20646.83|20526.83|20651.63|20531.63|20651.63|20531.63|20646.68|20526.68|10
1631204750000|2021-09-09 16:25:50|20651.39|20531.39|20654.26|20534.26|20654.42|20534.42|20650.99|20530.99|10
1631204760000|2021-09-09 16:26:00|20654.42|20534.42|20650.34|20530.34|20654.42|20534.42|20650.34|20530.34|10
1631204770000|2021-09-09 16:26:10|20650.25|20530.25|20647.92|20527.92|20650.52|20530.52|20647.92|20527.92|10
1631204780000|2021-09-09 16:26:20|20647.33|20527.33|20642.2|20522.2|20648.89|20528.89|20642.2|20522.2|10
1631204790000|2021-09-09 16:26:30|20639.84|20519.84|20630.58|20510.58|20639.84|20519.84|20629.5|20509.5|10
1631204800000|2021-09-09 16:26:40|20630.93|20510.93|20630.68|20510.68|20630.93|20510.93|20629.28|20509.28|10
1631204810000|2021-09-09 16:26:50|20630.57|20510.57|20628.47|20508.47|20630.61|20510.61|20628.47|20508.47|10
1631204820000|2021-09-09 16:27:00|20628.18|20508.18|20628.75|20508.75|20628.77|20508.77|20628.18|20508.18|10
1631204830000|2021-09-09 16:27:10|20629.41|20509.41|20631.4|20511.4|20631.4|20511.4|20629.41|20509.41|9
1631204840000|2021-09-09 16:27:20|20631.86|20511.86|20632.37|20512.37|20632.63|20512.63|20631.35|20511.35|10
1631204850000|2021-09-09 16:27:30|20632.3|20512.3|20639.28|20519.28|20639.29|20519.29|20632.3|20512.3|10
1631204860000|2021-09-09 16:27:40|20641.05|20521.05|20643.05|20523.05|20643.05|20523.05|20639.75|20519.75|10
1631204870000|2021-09-09 16:27:50|20644.21|20524.21|20653.09|20533.09|20653.91|20533.91|20644.21|20524.21|10
1631204880000|2021-09-09 16:28:00|20653.12|20533.12|20662.39|20542.39|20662.39|20542.39|20653.12|20533.12|10
1631204890000|2021-09-09 16:28:10|20664.3|20544.3|20666.56|20546.56|20667.23|20547.23|20663.34|20543.34|10
1631204900000|2021-09-09 16:28:20|20666.48|20546.48|20669.48|20549.48|20669.89|20549.89|20666.42|20546.42|10
1631204910000|2021-09-09 16:28:30|20668.73|20548.73|20673.46|20553.46|20674.74|20554.74|20668.73|20548.73|10
1631204920000|2021-09-09 16:28:40|20673.17|20553.17|20674.39|20554.39|20674.52|20554.52|20672.47|20552.47|10
1631204930000|2021-09-09 16:28:50|20676.14|20556.14|20676.35|20556.35|20676.98|20556.98|20674.34|20554.34|10
1631204940000|2021-09-09 16:29:00|20676.57|20556.57|20676.49|20556.49|20676.71|20556.71|20676.04|20556.04|9
1631204950000|2021-09-09 16:29:10|20676.88|20556.88|20683.13|20563.13|20683.13|20563.13|20676.85|20556.85|10
1631204960000|2021-09-09 16:29:20|20682.78|20562.78|20686.88|20566.88|20686.88|20566.88|20682.78|20562.78|10
1631204970000|2021-09-09 16:29:30|20685.91|20565.91|20689.28|20569.28|20689.57|20569.57|20685.75|20565.75|10
1631204980000|2021-09-09 16:29:40|20689.94|20569.94|20693.1|20573.1|20693.1|20573.1|20689.77|20569.77|10
1631204990000|2021-09-09 16:29:50|20693.06|20573.06|20690.96|20570.96|20695.01|20575.01|20690.58|20570.58|10
1631205000000|2021-09-09 16:30:00|20692.79|20572.79|20691.41|20571.41|20693.42|20573.42|20691.37|20571.37|10
1631205010000|2021-09-09 16:30:10|20691.43|20571.43|20688.78|20568.78|20691.85|20571.85|20688.78|20568.78|10
1631205020000|2021-09-09 16:30:20|20688.7|20568.7|20696.74|20576.74|20696.74|20576.74|20688.7|20568.7|9
1631205030000|2021-09-09 16:30:30|20696.48|20576.48|20702.26|20582.26|20702.26|20582.26|20695.99|20575.99|10
1631205040000|2021-09-09 16:30:40|20703.12|20583.12|20706.29|20586.29|20706.73|20586.73|20703.12|20583.12|10
1631205050000|2021-09-09 16:30:50|20706.72|20586.72|20706.16|20586.16|20707.37|20587.37|20706.16|20586.16|10
1631205060000|2021-09-09 16:31:00|20706.59|20586.59|20707.01|20587.01|20707.01|20587.01|20706.26|20586.26|10
1631205070000|2021-09-09 16:31:10|20706.7|20586.7|20704.33|20584.33|20707.1|20587.1|20704.33|20584.33|10
1631205080000|2021-09-09 16:31:20|20704.41|20584.41|20706.09|20586.09|20706.09|20586.09|20704.41|20584.41|10
1631205090000|2021-09-09 16:31:30|20705.34|20585.34|20703.81|20583.81|20706.55|20586.55|20703.81|20583.81|10
1631205100000|2021-09-09 16:31:40|20703.83|20583.83|20706.18|20586.18|20706.75|20586.75|20703.79|20583.79|9
1631205110000|2021-09-09 16:31:50|20706.27|20586.27|20700.28|20580.28|20706.42|20586.42|20700.01|20580.01|10
1631205120000|2021-09-09 16:32:00|20699.93|20579.93|20703.49|20583.49|20703.93|20583.93|20699.16|20579.16|10
1631205130000|2021-09-09 16:32:10|20703.68|20583.68|20705.85|20585.85|20706.04|20586.04|20703.68|20583.68|10
1631205140000|2021-09-09 16:32:20|20705.04|20585.04|20707.37|20587.37|20707.37|20587.37|20705.04|20585.04|10
1631205150000|2021-09-09 16:32:30|20708.3|20588.3|20711.63|20591.63|20711.63|20591.63|20708.25|20588.25|10
1631205160000|2021-09-09 16:32:40|20711.24|20591.24|20711.82|20591.82|20711.82|20591.82|20710.27|20590.27|10
1631205170000|2021-09-09 16:32:50|20711.86|20591.86|20707.15|20587.15|20711.86|20591.86|20707.15|20587.15|10
1631205180000|2021-09-09 16:33:00|20705.95|20585.95|20702.7|20582.7|20705.95|20585.95|20702.09|20582.09|10
1631205190000|2021-09-09 16:33:10|20702.5|20582.5|20698.56|20578.56|20702.65|20582.65|20698.56|20578.56|10
1631205200000|2021-09-09 16:33:20|20698.16|20578.16|20694.6|20574.6|20698.16|20578.16|20694.26|20574.26|10
1631205210000|2021-09-09 16:33:30|20693.24|20573.24|20693.46|20573.46|20693.78|20573.78|20692.82|20572.82|9
1631205220000|2021-09-09 16:33:40|20694.53|20574.53|20696.52|20576.52|20697.25|20577.25|20694.53|20574.53|9
1631205230000|2021-09-09 16:33:50|20696.18|20576.18|20700.28|20580.28|20700.39|20580.39|20696.18|20576.18|10
1631205240000|2021-09-09 16:34:00|20700.03|20580.03|20707.27|20587.27|20707.27|20587.27|20699.85|20579.85|10
1631205250000|2021-09-09 16:34:10|20707.83|20587.83|20704.77|20584.77|20709.09|20589.09|20704.77|20584.77|10
1631205260000|2021-09-09 16:34:20|20703.4|20583.4|20703.17|20583.17|20704.21|20584.21|20701.35|20581.35|9
1631205270000|2021-09-09 16:34:30|20703.34|20583.34|20702.39|20582.39|20704.49|20584.49|20702.39|20582.39|10
1631205280000|2021-09-09 16:34:40|20701.98|20581.98|20703.23|20583.23|20703.61|20583.61|20701.34|20581.34|10
1631205290000|2021-09-09 16:34:50|20703.54|20583.54|20702.12|20582.12|20703.54|20583.54|20702|20582|10
1631205300000|2021-09-09 16:35:00|20701.81|20581.81|20703.41|20583.41|20704.1|20584.1|20700.61|20580.61|10
1631205310000|2021-09-09 16:35:10|20704.52|20584.52|20709.17|20589.17|20709.61|20589.61|20704.52|20584.52|10
1631205320000|2021-09-09 16:35:20|20708.12|20588.12|20708.98|20588.98|20708.98|20588.98|20705|20585|10
1631205330000|2021-09-09 16:35:30|20709.64|20589.64|20712.32|20592.32|20713.29|20593.29|20709.64|20589.64|10
1631205340000|2021-09-09 16:35:40|20713.4|20593.4|20715.08|20595.08|20715.56|20595.56|20711.82|20591.82|10
1631205350000|2021-09-09 16:35:50|20715.55|20595.55|20713.98|20593.98|20717.62|20597.62|20712.11|20592.11|10
1631205360000|2021-09-09 16:36:00|20713.82|20593.82|20727.92|20607.92|20727.92|20607.92|20712.81|20592.81|10
1631205370000|2021-09-09 16:36:10|20729.38|20609.38|20736.04|20616.04|20737.71|20617.71|20729.38|20609.38|10
1631205380000|2021-09-09 16:36:20|20737.29|20617.29|20741.34|20621.34|20741.34|20621.34|20737.28|20617.28|10
1631205390000|2021-09-09 16:36:30|20742.11|20622.11|20743.18|20623.18|20743.18|20623.18|20742.11|20622.11|10
1631205400000|2021-09-09 16:36:40|20743.1|20623.1|20746.52|20626.52|20747.44|20627.44|20743.1|20623.1|10
1631205410000|2021-09-09 16:36:50|20747.4|20627.4|20746.91|20626.91|20747.66|20627.66|20746.25|20626.25|10
1631205420000|2021-09-09 16:37:00|20745.77|20625.77|20747.79|20627.79|20747.79|20627.79|20745.58|20625.58|10
1631205430000|2021-09-09 16:37:10|20747.75|20627.75|20746.82|20626.82|20747.9|20627.9|20746.82|20626.82|8
1631205440000|2021-09-09 16:37:20|20746.8|20626.8|20744.95|20624.95|20747.45|20627.45|20744.95|20624.95|10
1631205450000|2021-09-09 16:37:30|20743.41|20623.41|20742.96|20622.96|20745.25|20625.25|20742.96|20622.96|10
1631205460000|2021-09-09 16:37:40|20742.2|20622.2|20735.11|20615.11|20742.2|20622.2|20735.11|20615.11|10
1631205470000|2021-09-09 16:37:50|20733.13|20613.13|20733.87|20613.87|20734.46|20614.46|20731.88|20611.88|10
1631205480000|2021-09-09 16:38:00|20734.24|20614.24|20739|20619|20739.03|20619.03|20733.89|20613.89|10
1631205490000|2021-09-09 16:38:10|20740.09|20620.09|20740.98|20620.98|20741.76|20621.76|20738.18|20618.18|10
1631205500000|2021-09-09 16:38:20|20741.07|20621.07|20740.53|20620.53|20741.89|20621.89|20740.13|20620.13|10
1631205510000|2021-09-09 16:38:30|20740.62|20620.62|20739.11|20619.11|20740.62|20620.62|20739.11|20619.11|10
1631205520000|2021-09-09 16:38:40|20738.71|20618.71|20737|20617|20739.29|20619.29|20737|20617|10
1631205530000|2021-09-09 16:38:50|20736.85|20616.85|20738.46|20618.46|20740.22|20620.22|20736.63|20616.63|10
1631205540000|2021-09-09 16:39:00|20739.13|20619.13|20740.35|20620.35|20740.88|20620.88|20738.73|20618.73|10
1631205550000|2021-09-09 16:39:10|20740.8|20620.8|20749.91|20629.91|20749.91|20629.91|20740.8|20620.8|10
1631205560000|2021-09-09 16:39:20|20751.48|20631.48|20758.62|20638.62|20758.62|20638.62|20751.48|20631.48|10
1631205570000|2021-09-09 16:39:30|20759.19|20639.19|20768.37|20648.37|20768.37|20648.37|20759.19|20639.19|10
1631205580000|2021-09-09 16:39:40|20769.77|20649.77|20771.12|20651.12|20772.75|20652.75|20769.77|20649.77|10
1631205590000|2021-09-09 16:39:50|20769.23|20649.23|20767.84|20647.84|20769.4|20649.4|20766.85|20646.85|10
1631205600000|2021-09-09 16:40:00|20767.49|20647.49|20767.46|20647.46|20767.49|20647.49|20765.72|20645.72|10
1631205610000|2021-09-09 16:40:10|20768.01|20648.01|20770.82|20650.82|20770.82|20650.82|20767.84|20647.84|10
1631205620000|2021-09-09 16:40:20|20770.77|20650.77|20772.73|20652.73|20773.17|20653.17|20770.77|20650.77|10
1631205630000|2021-09-09 16:40:30|20773.03|20653.03|20775.39|20655.39|20775.39|20655.39|20773.03|20653.03|10
1631205640000|2021-09-09 16:40:40|20775.18|20655.18|20779.9|20659.9|20780.24|20660.24|20775.18|20655.18|10
1631205650000|2021-09-09 16:40:50|20780.11|20660.11|20780.02|20660.02|20780.41|20660.41|20779.42|20659.42|10
1631205660000|2021-09-09 16:41:00|20780.31|20660.31|20780.25|20660.25|20781.13|20661.13|20779.35|20659.35|10
1631205670000|2021-09-09 16:41:10|20781.88|20661.88|20778.69|20658.69|20781.88|20661.88|20777.73|20657.73|10
1631205680000|2021-09-09 16:41:20|20779.18|20659.18|20780.91|20660.91|20781.57|20661.57|20778.47|20658.47|10
1631205690000|2021-09-09 16:41:30|20781.08|20661.08|20787.97|20667.97|20787.97|20667.97|20781.08|20661.08|10
1631205700000|2021-09-09 16:41:40|20788.26|20668.26|20788.87|20668.87|20788.87|20668.87|20787.05|20667.05|10
1631205710000|2021-09-09 16:41:50|20788.46|20668.46|20788.3|20668.3|20788.46|20668.46|20786.9|20666.9|10
1631205720000|2021-09-09 16:42:00|20788.17|20668.17|20786.96|20666.96|20788.17|20668.17|20785.74|20665.74|10
1631205730000|2021-09-09 16:42:10|20786.95|20666.95|20786.37|20666.37|20787.58|20667.58|20785.86|20665.86|10
1631205740000|2021-09-09 16:42:20|20786.18|20666.18|20785.04|20665.04|20786.69|20666.69|20785.04|20665.04|10
1631205750000|2021-09-09 16:42:30|20785.15|20665.15|20782.59|20662.59|20785.15|20665.15|20782.24|20662.24|10
1631205760000|2021-09-09 16:42:40|20782.45|20662.45|20778.44|20658.44|20782.45|20662.45|20778.32|20658.32|10
1631205770000|2021-09-09 16:42:50|20778.11|20658.11|20782.33|20662.33|20782.33|20662.33|20778.11|20658.11|10
1631205780000|2021-09-09 16:43:00|20782.07|20662.07|20786.94|20666.94|20786.94|20666.94|20781.92|20661.92|10
1631205790000|2021-09-09 16:43:10|20787.65|20667.65|20789.26|20669.26|20789.26|20669.26|20787.29|20667.29|10
1631205800000|2021-09-09 16:43:20|20788.62|20668.62|20791.84|20671.84|20791.84|20671.84|20788.62|20668.62|10
1631205810000|2021-09-09 16:43:30|20792.3|20672.3|20790.6|20670.6|20792.3|20672.3|20790.43|20670.43|10
1631205820000|2021-09-09 16:43:40|20790.47|20670.47|20790.15|20670.15|20791.15|20671.15|20790.15|20670.15|10
1631205830000|2021-09-09 16:43:50|20792.91|20672.91|20795.37|20675.37|20798.51|20678.51|20792.91|20672.91|10
1631205840000|2021-09-09 16:44:00|20794.25|20674.25|20800.05|20680.05|20800.05|20680.05|20793.02|20673.02|10
1631205850000|2021-09-09 16:44:10|20801.78|20681.78|20806.92|20686.92|20807.91|20687.91|20801.78|20681.78|10
1631205860000|2021-09-09 16:44:20|20806.37|20686.37|20800.49|20680.49|20807.03|20687.03|20800.49|20680.49|10
1631205870000|2021-09-09 16:44:30|20800.05|20680.05|20792.22|20672.22|20800.05|20680.05|20792.22|20672.22|10
1631205880000|2021-09-09 16:44:40|20791.65|20671.65|20791.46|20671.46|20791.65|20671.65|20787.72|20667.72|9
1631205890000|2021-09-09 16:44:50|20791.71|20671.71|20786.17|20666.17|20791.71|20671.71|20786.17|20666.17|10
1631205900000|2021-09-09 16:45:00|20783.6|20663.6|20770.17|20650.17|20783.6|20663.6|20769.66|20649.66|10
1631205910000|2021-09-09 16:45:10|20769.27|20649.27|20768.53|20648.53|20769.27|20649.27|20767.68|20647.68|10
1631205920000|2021-09-09 16:45:20|20768.25|20648.25|20756.44|20636.44|20768.25|20648.25|20756.44|20636.44|10
1631205930000|2021-09-09 16:45:30|20754.84|20634.84|20750.32|20630.32|20754.84|20634.84|20750.32|20630.32|10
1631205940000|2021-09-09 16:45:40|20750.47|20630.47|20746.46|20626.46|20750.47|20630.47|20746.46|20626.46|10
1631205950000|2021-09-09 16:45:50|20746.81|20626.81|20749.48|20629.48|20750.05|20630.05|20746.02|20626.02|10
1631205960000|2021-09-09 16:46:00|20751.32|20631.32|20751.03|20631.03|20752.07|20632.07|20749.74|20629.74|10
1631205970000|2021-09-09 16:46:10|20752.57|20632.57|20758.33|20638.33|20758.33|20638.33|20752.57|20632.57|10
1631205980000|2021-09-09 16:46:20|20757.21|20637.21|20757.86|20637.86|20758.26|20638.26|20757.21|20637.21|10
1631205990000|2021-09-09 16:46:30|20757.75|20637.75|20762.86|20642.86|20763.92|20643.92|20757.75|20637.75|10
1631206000000|2021-09-09 16:46:40|20762.59|20642.59|20762.2|20642.2|20762.7|20642.7|20761.16|20641.16|10
1631206010000|2021-09-09 16:46:50|20762.24|20642.24|20763.76|20643.76|20763.76|20643.76|20762.24|20642.24|10
1631206020000|2021-09-09 16:47:00|20764.2|20644.2|20765.39|20645.39|20765.41|20645.41|20764.2|20644.2|10
1631206030000|2021-09-09 16:47:10|20764.98|20644.98|20762.92|20642.92|20765.66|20645.66|20762.29|20642.29|10
1631206040000|2021-09-09 16:47:20|20762.78|20642.78|20757.34|20637.34|20762.78|20642.78|20757.34|20637.34|10
1631206050000|2021-09-09 16:47:30|20756.21|20636.21|20752.87|20632.87|20756.21|20636.21|20752.87|20632.87|10
1631206060000|2021-09-09 16:47:40|20753.04|20633.04|20754.21|20634.21|20755.46|20635.46|20753.04|20633.04|10
1631206070000|2021-09-09 16:47:50|20754.95|20634.95|20754.71|20634.71|20754.95|20634.95|20753.84|20633.84|10
1631206080000|2021-09-09 16:48:00|20755.41|20635.41|20758.22|20638.22|20758.55|20638.55|20755.41|20635.41|9
1631206090000|2021-09-09 16:48:10|20754.13|20634.13|20752.12|20632.12|20754.28|20634.28|20752.12|20632.12|9
1631206100000|2021-09-09 16:48:20|20751.9|20631.9|20752.11|20632.11|20752.44|20632.44|20750.94|20630.94|10
1631206110000|2021-09-09 16:48:30|20751.82|20631.82|20753.67|20633.67|20753.78|20633.78|20751.82|20631.82|10
1631206120000|2021-09-09 16:48:40|20753.76|20633.76|20756.48|20636.48|20756.98|20636.98|20753.52|20633.52|10
1631206130000|2021-09-09 16:48:50|20755.78|20635.78|20759.36|20639.36|20759.36|20639.36|20755.27|20635.27|10
1631206140000|2021-09-09 16:49:00|20759.82|20639.82|20760.38|20640.38|20761.64|20641.64|20759.82|20639.82|9
1631206150000|2021-09-09 16:49:10|20760.81|20640.81|20773.65|20653.65|20773.65|20653.65|20760.81|20640.81|10
1631206160000|2021-09-09 16:49:20|20774.37|20654.37|20779.7|20659.7|20779.7|20659.7|20774.37|20654.37|10
1631206170000|2021-09-09 16:49:30|20780.91|20660.91|20781.64|20661.64|20782.32|20662.32|20780.91|20660.91|10
1631206180000|2021-09-09 16:49:40|20781.02|20661.02|20779.52|20659.52|20781.94|20661.94|20779.52|20659.52|9
1631206190000|2021-09-09 16:49:50|20780.74|20660.74|20782.08|20662.08|20782.08|20662.08|20779.61|20659.61|10
1631206200000|2021-09-09 16:50:00|20782.28|20662.28|20786.49|20666.49|20786.49|20666.49|20782.28|20662.28|10
1631206210000|2021-09-09 16:50:10|20786.13|20666.13|20783.08|20663.08|20786.13|20666.13|20782.89|20662.89|9
1631206220000|2021-09-09 16:50:20|20782.98|20662.98|20783.84|20663.84|20784.2|20664.2|20782.47|20662.47|9
1631206230000|2021-09-09 16:50:30|20780.77|20660.77|20771.08|20651.08|20780.89|20660.89|20771.08|20651.08|10
1631206240000|2021-09-09 16:50:40|20772.42|20652.42|20772.84|20652.84|20772.84|20652.84|20770.99|20650.99|10
1631206250000|2021-09-09 16:50:50|20772.63|20652.63|20771.88|20651.88|20774.06|20654.06|20771.33|20651.33|10
1631206260000|2021-09-09 16:51:00|20771.31|20651.31|20768.88|20648.88|20771.31|20651.31|20767.06|20647.06|10
1631206270000|2021-09-09 16:51:10|20768.21|20648.21|20767.38|20647.38|20768.22|20648.22|20766.04|20646.04|10
1631206280000|2021-09-09 16:51:20|20767.28|20647.28|20768.68|20648.68|20768.68|20648.68|20766.09|20646.09|10
1631206290000|2021-09-09 16:51:30|20769.01|20649.01|20768.66|20648.66|20769.01|20649.01|20767.29|20647.29|10
1631206300000|2021-09-09 16:51:40|20769.51|20649.51|20768.57|20648.57|20770.04|20650.04|20768.57|20648.57|10
1631206310000|2021-09-09 16:51:50|20768.37|20648.37|20768.51|20648.51|20770.11|20650.11|20768.31|20648.31|10
1631206320000|2021-09-09 16:52:00|20768.11|20648.11|20763.66|20643.66|20768.25|20648.25|20763.66|20643.66|10
1631206330000|2021-09-09 16:52:10|20762.95|20642.95|20760.53|20640.53|20762.95|20642.95|20760.24|20640.24|10
1631206340000|2021-09-09 16:52:20|20759.78|20639.78|20759.06|20639.06|20761.69|20641.69|20759.06|20639.06|10
1631206350000|2021-09-09 16:52:30|20758.76|20638.76|20755.88|20635.88|20758.76|20638.76|20755.88|20635.88|10
1631206360000|2021-09-09 16:52:40|20755.6|20635.6|20751.46|20631.46|20756.61|20636.61|20751.46|20631.46|10
1631206370000|2021-09-09 16:52:50|20751.73|20631.73|20751.84|20631.84|20752.69|20632.69|20751.18|20631.18|10
1631206380000|2021-09-09 16:53:00|20751.02|20631.02|20738.28|20618.28|20751.16|20631.16|20738.28|20618.28|10
1631206390000|2021-09-09 16:53:10|20737.75|20617.75|20735.83|20615.83|20739.13|20619.13|20734.99|20614.99|10
1631206400000|2021-09-09 16:53:20|20735.55|20615.55|20744.58|20624.58|20744.81|20624.81|20735.55|20615.55|10
1631206410000|2021-09-09 16:53:30|20744.8|20624.8|20741.62|20621.62|20745.18|20625.18|20741.54|20621.54|10
1631206420000|2021-09-09 16:53:40|20740.88|20620.88|20738.76|20618.76|20741.16|20621.16|20738.36|20618.36|10
1631206430000|2021-09-09 16:53:50|20738.34|20618.34|20738.45|20618.45|20738.72|20618.72|20736.7|20616.7|10
1631206440000|2021-09-09 16:54:00|20739.76|20619.76|20743.54|20623.54|20743.59|20623.59|20739.76|20619.76|10
1631206450000|2021-09-09 16:54:10|20744.4|20624.4|20749.57|20629.57|20749.57|20629.57|20744.4|20624.4|10
1631206460000|2021-09-09 16:54:20|20750.02|20630.02|20754.81|20634.81|20755.56|20635.56|20750.02|20630.02|10
1631206470000|2021-09-09 16:54:30|20756.53|20636.53|20756.94|20636.94|20758.48|20638.48|20756.53|20636.53|10
1631206480000|2021-09-09 16:54:40|20757.41|20637.41|20760.75|20640.75|20760.75|20640.75|20757.41|20637.41|10
1631206490000|2021-09-09 16:54:50|20765.87|20645.87|20770.95|20650.95|20770.95|20650.95|20765.18|20645.18|10
1631206500000|2021-09-09 16:55:00|20772.09|20652.09|20798.75|20678.75|20798.83|20678.83|20772.09|20652.09|10
1631206510000|2021-09-09 16:55:10|20801.83|20681.83|20808.61|20688.61|20808.84|20688.84|20801.83|20681.83|10
1631206520000|2021-09-09 16:55:20|20810.25|20690.25|20818.18|20698.18|20821.22|20701.22|20810.25|20690.25|10
1631206530000|2021-09-09 16:55:30|20814.3|20694.3|20802.55|20682.55|20814.3|20694.3|20802.55|20682.55|10
1631206540000|2021-09-09 16:55:40|20803.62|20683.62|20789.18|20669.18|20803.62|20683.62|20788|20668|10
1631206550000|2021-09-09 16:55:50|20790.28|20670.28|20780.47|20660.47|20790.28|20670.28|20780.38|20660.38|10
1631206560000|2021-09-09 16:56:00|20780.56|20660.56|20777.08|20657.08|20780.56|20660.56|20777.08|20657.08|10
1631206570000|2021-09-09 16:56:10|20776.59|20656.59|20766.75|20646.75|20776.59|20656.59|20766.21|20646.21|9
1631206580000|2021-09-09 16:56:20|20765.57|20645.57|20750.46|20630.46|20765.57|20645.57|20750.46|20630.46|10
1631206590000|2021-09-09 16:56:30|20745.59|20625.59|20710.62|20590.62|20745.59|20625.59|20710.62|20590.62|10
1631206600000|2021-09-09 16:56:40|20710.33|20590.33|20706.1|20586.1|20710.33|20590.33|20704.07|20584.07|10
1631206610000|2021-09-09 16:56:50|20706.12|20586.12|20713.46|20593.46|20713.46|20593.46|20706.12|20586.12|10
1631206620000|2021-09-09 16:57:00|20713.06|20593.06|20716.52|20596.52|20716.52|20596.52|20712.74|20592.74|10
1631206630000|2021-09-09 16:57:10|20716.09|20596.09|20715.19|20595.19|20716.29|20596.29|20714.39|20594.39|10
1631206640000|2021-09-09 16:57:20|20715.1|20595.1|20718.27|20598.27|20720.31|20600.31|20715.1|20595.1|10
1631206650000|2021-09-09 16:57:30|20718.12|20598.12|20721.7|20601.7|20721.7|20601.7|20717.87|20597.87|10
1631206660000|2021-09-09 16:57:40|20723.22|20603.22|20726.66|20606.66|20726.66|20606.66|20723.22|20603.22|10
1631206670000|2021-09-09 16:57:50|20727.52|20607.52|20727.51|20607.51|20728.62|20608.62|20727.49|20607.49|10
1631206680000|2021-09-09 16:58:00|20726.66|20606.66|20726.22|20606.22|20726.86|20606.86|20725.51|20605.51|10
1631206690000|2021-09-09 16:58:10|20726.82|20606.82|20727.93|20607.93|20729.47|20609.47|20726.82|20606.82|10
1631206700000|2021-09-09 16:58:20|20728.2|20608.2|20734.01|20614.01|20734.01|20614.01|20728.2|20608.2|10
1631206710000|2021-09-09 16:58:30|20734.14|20614.14|20735.54|20615.54|20737.11|20617.11|20734.14|20614.14|10
1631206720000|2021-09-09 16:58:40|20735.67|20615.67|20739.22|20619.22|20739.22|20619.22|20735.67|20615.67|10
1631206730000|2021-09-09 16:58:50|20739.52|20619.52|20743.72|20623.72|20743.72|20623.72|20739.52|20619.52|10
1631206740000|2021-09-09 16:59:00|20746.95|20626.95|20749.08|20629.08|20749.46|20629.46|20746.95|20626.95|10
1631206750000|2021-09-09 16:59:10|20749.82|20629.82|20750.57|20630.57|20751.12|20631.12|20749.02|20629.02|10
1631206760000|2021-09-09 16:59:20|20751.09|20631.09|20755.88|20635.88|20755.88|20635.88|20751.09|20631.09|10
1631206770000|2021-09-09 16:59:30|20755.57|20635.57|20756|20636|20756|20636|20752.96|20632.96|10
1631206780000|2021-09-09 16:59:40|20755.78|20635.78|20752.13|20632.13|20756.15|20636.15|20752.13|20632.13|10
1631206790000|2021-09-09 16:59:50|20751.76|20631.76|20751.77|20631.77|20751.77|20631.77|20750.33|20630.33|10
1631206800000|2021-09-09 17:00:00|20751.55|20631.55|20760.99|20640.99|20760.99|20640.99|20751.55|20631.55|10
1631206810000|2021-09-09 17:00:10|20761.42|20641.42|20771.11|20651.11|20771.11|20651.11|20761.42|20641.42|10
1631206820000|2021-09-09 17:00:20|20772.07|20652.07|20771.29|20651.29|20772.23|20652.23|20770.32|20650.32|10
1631206830000|2021-09-09 17:00:30|20772.23|20652.23|20779.02|20659.02|20779.02|20659.02|20772.2|20652.2|10
1631206840000|2021-09-09 17:00:40|20777.3|20657.3|20773.8|20653.8|20777.31|20657.31|20773.8|20653.8|10
1631206850000|2021-09-09 17:00:50|20772.86|20652.86|20771.07|20651.07|20772.86|20652.86|20770.32|20650.32|10
1631206860000|2021-09-09 17:01:00|20770.49|20650.49|20769.11|20649.11|20771.69|20651.69|20769.11|20649.11|10
1631206870000|2021-09-09 17:01:10|20768.61|20648.61|20760.93|20640.93|20768.61|20648.61|20760.93|20640.93|9
1631206880000|2021-09-09 17:01:20|20758.55|20638.55|20751.52|20631.52|20758.55|20638.55|20751.37|20631.37|10
1631206890000|2021-09-09 17:01:30|20751.01|20631.01|20734.76|20614.76|20751.01|20631.01|20734.58|20614.58|10
1631206900000|2021-09-09 17:01:40|20736.1|20616.1|20732.77|20612.77|20736.1|20616.1|20732.77|20612.77|10
1631206910000|2021-09-09 17:01:50|20733.01|20613.01|20733.95|20613.95|20733.95|20613.95|20732.09|20612.09|10
1631206920000|2021-09-09 17:02:00|20733.92|20613.92|20736.99|20616.99|20736.99|20616.99|20733.92|20613.92|9
1631206930000|2021-09-09 17:02:10|20737.51|20617.51|20741.34|20621.34|20741.44|20621.44|20737.51|20617.51|10
1631206940000|2021-09-09 17:02:20|20741.59|20621.59|20751.32|20631.32|20751.32|20631.32|20741.59|20621.59|10
1631206950000|2021-09-09 17:02:30|20752.21|20632.21|20751.62|20631.62|20752.35|20632.35|20751.52|20631.52|10
1631206960000|2021-09-09 17:02:40|20751.9|20631.9|20753.66|20633.66|20754.96|20634.96|20751.9|20631.9|10
1631206970000|2021-09-09 17:02:50|20753.08|20633.08|20748.56|20628.56|20753.21|20633.21|20748.56|20628.56|10
1631206980000|2021-09-09 17:03:00|20749.07|20629.07|20747.01|20627.01|20749.98|20629.98|20745.24|20625.24|10
1631206990000|2021-09-09 17:03:10|20746.74|20626.74|20741.56|20621.56|20746.74|20626.74|20741.56|20621.56|10
1631207000000|2021-09-09 17:03:20|20742.15|20622.15|20737.52|20617.52|20742.15|20622.15|20737.52|20617.52|10
1631207010000|2021-09-09 17:03:30|20737.33|20617.33|20742.34|20622.34|20742.34|20622.34|20735.53|20615.53|10
1631207020000|2021-09-09 17:03:40|20741.4|20621.4|20744.96|20624.96|20745.46|20625.46|20741.4|20621.4|10
1631207030000|2021-09-09 17:03:50|20745.94|20625.94|20748.6|20628.6|20748.6|20628.6|20745.94|20625.94|10
1631207040000|2021-09-09 17:04:00|20747.8|20627.8|20755.31|20635.31|20755.31|20635.31|20747.8|20627.8|10
1631207050000|2021-09-09 17:04:10|20755.66|20635.66|20765.72|20645.72|20766.36|20646.36|20755.66|20635.66|10
1631207060000|2021-09-09 17:04:20|20764.84|20644.84|20773.36|20653.36|20773.36|20653.36|20764.43|20644.43|10
1631207070000|2021-09-09 17:04:30|20773.38|20653.38|20773.16|20653.16|20775.84|20655.84|20773.16|20653.16|10
1631207080000|2021-09-09 17:04:40|20774.37|20654.37|20771.23|20651.23|20774.37|20654.37|20771.05|20651.05|10
1631207090000|2021-09-09 17:04:50|20770.58|20650.58|20775.33|20655.33|20775.33|20655.33|20770.58|20650.58|10
1631207100000|2021-09-09 17:05:00|20774.4|20654.4|20770.09|20650.09|20774.4|20654.4|20770.09|20650.09|10
1631207110000|2021-09-09 17:05:10|20771.48|20651.48|20769.5|20649.5|20772.75|20652.75|20769.5|20649.5|10
1631207120000|2021-09-09 17:05:20|20767.73|20647.73|20763.21|20643.21|20767.73|20647.73|20763.21|20643.21|10
1631207130000|2021-09-09 17:05:30|20763.5|20643.5|20762.67|20642.67|20763.98|20643.98|20762.56|20642.56|10
1631207140000|2021-09-09 17:05:40|20762.36|20642.36|20760.3|20640.3|20762.65|20642.65|20760.3|20640.3|9
1631207150000|2021-09-09 17:05:50|20760.6|20640.6|20760.71|20640.71|20763.08|20643.08|20760.11|20640.11|10
1631207160000|2021-09-09 17:06:00|20758.29|20638.29|20763.27|20643.27|20764.26|20644.26|20758.29|20638.29|10
1631207170000|2021-09-09 17:06:10|20763.67|20643.67|20760.94|20640.94|20763.67|20643.67|20760.15|20640.15|10
1631207180000|2021-09-09 17:06:20|20759.46|20639.46|20756.08|20636.08|20759.46|20639.46|20756.08|20636.08|10
1631207190000|2021-09-09 17:06:30|20755.79|20635.79|20750.08|20630.08|20755.79|20635.79|20750.08|20630.08|10
1631207200000|2021-09-09 17:06:40|20748.66|20628.66|20748.57|20628.57|20748.96|20628.96|20747.89|20627.89|10
1631207210000|2021-09-09 17:06:50|20748.66|20628.66|20755.44|20635.44|20755.44|20635.44|20748.57|20628.57|10
1631207220000|2021-09-09 17:07:00|20755.84|20635.84|20764.53|20644.53|20764.53|20644.53|20755.84|20635.84|10
1631207230000|2021-09-09 17:07:10|20762.95|20642.95|20762.27|20642.27|20762.99|20642.99|20762.1|20642.1|10
1631207240000|2021-09-09 17:07:20|20761.66|20641.66|20756.9|20636.9|20761.66|20641.66|20756.15|20636.15|10
1631207250000|2021-09-09 17:07:30|20756.62|20636.62|20760.16|20640.16|20760.16|20640.16|20755.54|20635.54|10
1631207260000|2021-09-09 17:07:40|20760.2|20640.2|20766.03|20646.03|20766.03|20646.03|20760.2|20640.2|9
1631207270000|2021-09-09 17:07:50|20766.45|20646.45|20771.23|20651.23|20771.23|20651.23|20766.45|20646.45|10
1631207280000|2021-09-09 17:08:00|20772.04|20652.04|20770.6|20650.6|20773.01|20653.01|20770.6|20650.6|10
1631207290000|2021-09-09 17:08:10|20770.52|20650.52|20769.1|20649.1|20771.12|20651.12|20769.1|20649.1|10
1631207300000|2021-09-09 17:08:20|20768.72|20648.72|20767.74|20647.74|20769.27|20649.27|20767.58|20647.58|9
1631207310000|2021-09-09 17:08:30|20767.85|20647.85|20769.85|20649.85|20770.38|20650.38|20767.52|20647.52|10
1631207320000|2021-09-09 17:08:40|20770.13|20650.13|20779.68|20659.68|20779.68|20659.68|20769.23|20649.23|10
1631207330000|2021-09-09 17:08:50|20780.6|20660.6|20784.04|20664.04|20784.04|20664.04|20780.6|20660.6|10
1631207340000|2021-09-09 17:09:00|20782.28|20662.28|20793.59|20673.59|20793.81|20673.81|20782.28|20662.28|10
1631207350000|2021-09-09 17:09:10|20793.2|20673.2|20795.8|20675.8|20795.8|20675.8|20790.66|20670.66|10
1631207360000|2021-09-09 17:09:20|20795.45|20675.45|20791.35|20671.35|20795.45|20675.45|20791.35|20671.35|10
1631207370000|2021-09-09 17:09:30|20790.97|20670.97|20791.71|20671.71|20793.37|20673.37|20790.97|20670.97|10
1631207380000|2021-09-09 17:09:40|20792.09|20672.09|20796.18|20676.18|20796.18|20676.18|20791.87|20671.87|10
1631207390000|2021-09-09 17:09:50|20796.03|20676.03|20794.06|20674.06|20796.03|20676.03|20794.06|20674.06|10
1631207400000|2021-09-09 17:10:00|20793.62|20673.62|20792.38|20672.38|20793.62|20673.62|20791.2|20671.2|10
1631207410000|2021-09-09 17:10:10|20792.15|20672.15|20791.71|20671.71|20792.32|20672.32|20790.3|20670.3|10
1631207420000|2021-09-09 17:10:20|20791.99|20671.99|20791.01|20671.01|20792|20672|20789.7|20669.7|10
1631207430000|2021-09-09 17:10:30|20791.18|20671.18|20790.6|20670.6|20791.18|20671.18|20790.22|20670.22|10
1631207440000|2021-09-09 17:10:40|20791.07|20671.07|20788.78|20668.78|20791.29|20671.29|20788.78|20668.78|9
1631207450000|2021-09-09 17:10:50|20789.38|20669.38|20790.87|20670.87|20790.87|20670.87|20789.38|20669.38|9
1631207460000|2021-09-09 17:11:00|20791.05|20671.05|20787.71|20667.71|20791.25|20671.25|20787.71|20667.71|10
1631207470000|2021-09-09 17:11:10|20787.17|20667.17|20793.19|20673.19|20793.19|20673.19|20787.17|20667.17|10
1631207480000|2021-09-09 17:11:20|20794|20674|20802.89|20682.89|20802.89|20682.89|20794|20674|10
1631207490000|2021-09-09 17:11:30|20803.6|20683.6|20803.99|20683.99|20804.8|20684.8|20803.6|20683.6|10
1631207500000|2021-09-09 17:11:40|20803.86|20683.86|20802.35|20682.35|20803.95|20683.95|20802.35|20682.35|10
1631207510000|2021-09-09 17:11:50|20802.26|20682.26|20807.32|20687.32|20807.32|20687.32|20802.13|20682.13|10
1631207520000|2021-09-09 17:12:00|20810.52|20690.52|20817|20697|20818.16|20698.16|20810.52|20690.52|10
1631207530000|2021-09-09 17:12:10|20819.93|20699.93|20822.9|20702.9|20822.9|20702.9|20819.93|20699.93|9
1631207540000|2021-09-09 17:12:20|20822.92|20702.92|20827.04|20707.04|20828.03|20708.03|20822.92|20702.92|10
1631207550000|2021-09-09 17:12:30|20827.11|20707.11|20829.31|20709.31|20829.31|20709.31|20825.74|20705.74|10
1631207560000|2021-09-09 17:12:40|20829.35|20709.35|20828.78|20708.78|20829.6|20709.6|20827.13|20707.13|10
1631207570000|2021-09-09 17:12:50|20828.37|20708.37|20830.76|20710.76|20830.91|20710.91|20827.54|20707.54|10
1631207580000|2021-09-09 17:13:00|20830.74|20710.74|20833.67|20713.67|20834.25|20714.25|20830.74|20710.74|10
1631207590000|2021-09-09 17:13:10|20832.62|20712.62|20833.43|20713.43|20833.92|20713.92|20832.62|20712.62|10
1631207600000|2021-09-09 17:13:20|20832.71|20712.71|20832.38|20712.38|20833.52|20713.52|20832.12|20712.12|10
1631207610000|2021-09-09 17:13:30|20832.02|20712.02|20831.36|20711.36|20832.02|20712.02|20830.25|20710.25|10
1631207620000|2021-09-09 17:13:40|20830.72|20710.72|20835.94|20715.94|20836.11|20716.11|20830.72|20710.72|10
1631207630000|2021-09-09 17:13:50|20836.3|20716.3|20837.58|20717.58|20838.27|20718.27|20836.3|20716.3|10
1631207640000|2021-09-09 17:14:00|20836.04|20716.04|20832.89|20712.89|20836.04|20716.04|20832.89|20712.89|10
1631207650000|2021-09-09 17:14:10|20832.15|20712.15|20829.94|20709.94|20832.15|20712.15|20828.26|20708.26|10
1631207660000|2021-09-09 17:14:20|20829.66|20709.66|20830.97|20710.97|20832.25|20712.25|20829.18|20709.18|9
1631207670000|2021-09-09 17:14:30|20831.34|20711.34|20832.75|20712.75|20832.91|20712.91|20828.92|20708.92|10
1631207680000|2021-09-09 17:14:40|20832.73|20712.73|20831.26|20711.26|20833.25|20713.25|20831.26|20711.26|10
1631207690000|2021-09-09 17:14:50|20831.49|20711.49|20828.68|20708.68|20831.49|20711.49|20826.72|20706.72|10
1631207700000|2021-09-09 17:15:00|20828.36|20708.36|20831.76|20711.76|20832.64|20712.64|20828.36|20708.36|10
1631207710000|2021-09-09 17:15:10|20831.4|20711.4|20834.41|20714.41|20834.41|20714.41|20830.84|20710.84|10
1631207720000|2021-09-09 17:15:20|20836.63|20716.63|20827.75|20707.75|20836.63|20716.63|20827.75|20707.75|10
1631207730000|2021-09-09 17:15:30|20827.39|20707.39|20817.29|20697.29|20827.44|20707.44|20817.29|20697.29|10
1631207740000|2021-09-09 17:15:40|20817.21|20697.21|20817.64|20697.64|20817.92|20697.92|20816.98|20696.98|10
1631207750000|2021-09-09 17:15:50|20817.51|20697.51|20816.86|20696.86|20818.94|20698.94|20816.86|20696.86|10
1631207760000|2021-09-09 17:16:00|20815.5|20695.5|20816.18|20696.18|20816.18|20696.18|20814.55|20694.55|10
1631207770000|2021-09-09 17:16:10|20816.68|20696.68|20815.46|20695.46|20817.14|20697.14|20815.46|20695.46|10
1631207780000|2021-09-09 17:16:20|20815.45|20695.45|20818.64|20698.64|20818.64|20698.64|20815.45|20695.45|10
1631207790000|2021-09-09 17:16:30|20820.09|20700.09|20818.09|20698.09|20820.09|20700.09|20818.09|20698.09|10
1631207800000|2021-09-09 17:16:40|20819.02|20699.02|20820.21|20700.21|20820.66|20700.66|20819.02|20699.02|10
1631207810000|2021-09-09 17:16:50|20820.16|20700.16|20820.62|20700.62|20821.66|20701.66|20820.16|20700.16|9
1631207820000|2021-09-09 17:17:00|20819.69|20699.69|20823.71|20703.71|20823.71|20703.71|20818.46|20698.46|10
1631207830000|2021-09-09 17:17:10|20824.3|20704.3|20828.03|20708.03|20828.6|20708.6|20824.3|20704.3|10
1631207840000|2021-09-09 17:17:20|20828.14|20708.14|20830.65|20710.65|20830.65|20710.65|20827.14|20707.14|9
1631207850000|2021-09-09 17:17:30|20830.55|20710.55|20831.07|20711.07|20831.07|20711.07|20828.98|20708.98|9
1631207860000|2021-09-09 17:17:40|20831.25|20711.25|20831.42|20711.42|20831.42|20711.42|20829.89|20709.89|10
1631207870000|2021-09-09 17:17:50|20831.16|20711.16|20831.17|20711.17|20833.03|20713.03|20830.98|20710.98|10
1631207880000|2021-09-09 17:18:00|20829.89|20709.89|20830.96|20710.96|20831.04|20711.04|20829.89|20709.89|10
1631207890000|2021-09-09 17:18:10|20830.72|20710.72|20830.31|20710.31|20830.72|20710.72|20828.25|20708.25|10
1631207900000|2021-09-09 17:18:20|20829.85|20709.85|20831.87|20711.87|20832.71|20712.71|20829.29|20709.29|10
1631207910000|2021-09-09 17:18:30|20831.81|20711.81|20833.59|20713.59|20833.59|20713.59|20831.69|20711.69|10
1631207920000|2021-09-09 17:18:40|20833.66|20713.66|20835.55|20715.55|20836.16|20716.16|20833.39|20713.39|10
1631207930000|2021-09-09 17:18:50|20835.7|20715.7|20839|20719|20839|20719|20835.7|20715.7|10
1631207940000|2021-09-09 17:19:00|20838.93|20718.93|20839.14|20719.14|20839.42|20719.42|20837.74|20717.74|9
1631207950000|2021-09-09 17:19:10|20838.71|20718.71|20836.42|20716.42|20838.71|20718.71|20836.42|20716.42|10
1631207960000|2021-09-09 17:19:20|20835.98|20715.98|20830.51|20710.51|20835.98|20715.98|20830.51|20710.51|10
1631207970000|2021-09-09 17:19:30|20828.64|20708.64|20824.98|20704.98|20828.64|20708.64|20824.42|20704.42|10
1631207980000|2021-09-09 17:19:40|20825.13|20705.13|20825.06|20705.06|20826.68|20706.68|20824.79|20704.79|10
1631207990000|2021-09-09 17:19:50|20826.06|20706.06|20829.36|20709.36|20829.36|20709.36|20826.06|20706.06|10
1631208000000|2021-09-09 17:20:00|20829.43|20709.43|20831.93|20711.93|20831.93|20711.93|20829.34|20709.34|10
1631208010000|2021-09-09 17:20:10|20832.18|20712.18|20836.28|20716.28|20836.28|20716.28|20832.18|20712.18|10
1631208020000|2021-09-09 17:20:20|20838.36|20718.36|20841.06|20721.06|20841.06|20721.06|20838.36|20718.36|10
1631208030000|2021-09-09 17:20:30|20841.83|20721.83|20841.81|20721.81|20843.15|20723.15|20841.12|20721.12|9
1631208040000|2021-09-09 17:20:40|20841.52|20721.52|20842.48|20722.48|20842.63|20722.63|20841.51|20721.51|10
1631208050000|2021-09-09 17:20:50|20843.21|20723.21|20844.98|20724.98|20844.98|20724.98|20843.21|20723.21|10
1631208060000|2021-09-09 17:21:00|20845.38|20725.38|20843.42|20723.42|20845.38|20725.38|20842.43|20722.43|10
1631208070000|2021-09-09 17:21:10|20842.65|20722.65|20833.69|20713.69|20842.65|20722.65|20833.44|20713.44|10
1631208080000|2021-09-09 17:21:20|20833.09|20713.09|20827.92|20707.92|20833.09|20713.09|20827.42|20707.42|10
1631208090000|2021-09-09 17:21:30|20826.12|20706.12|20818.57|20698.57|20826.12|20706.12|20818.57|20698.57|10
1631208100000|2021-09-09 17:21:40|20818.61|20698.61|20819.52|20699.52|20820.8|20700.8|20818.46|20698.46|10
1631208110000|2021-09-09 17:21:50|20818.37|20698.37|20814.05|20694.05|20818.37|20698.37|20812.72|20692.72|10
1631208120000|2021-09-09 17:22:00|20814.09|20694.09|20814.08|20694.08|20815.51|20695.51|20813.31|20693.31|10
1631208130000|2021-09-09 17:22:10|20814.15|20694.15|20812.77|20692.77|20814.15|20694.15|20812.35|20692.35|10
1631208140000|2021-09-09 17:22:20|20812.8|20692.8|20810.65|20690.65|20812.97|20692.97|20810.65|20690.65|10
1631208150000|2021-09-09 17:22:30|20810.8|20690.8|20803.86|20683.86|20810.8|20690.8|20803.86|20683.86|10
1631208160000|2021-09-09 17:22:40|20803.39|20683.39|20803.87|20683.87|20803.87|20683.87|20801.12|20681.12|10
1631208170000|2021-09-09 17:22:50|20804.54|20684.54|20811.32|20691.32|20811.32|20691.32|20804.54|20684.54|10
1631208180000|2021-09-09 17:23:00|20811.02|20691.02|20811.84|20691.84|20811.84|20691.84|20810.14|20690.14|10
1631208190000|2021-09-09 17:23:10|20811.49|20691.49|20802.41|20682.41|20811.7|20691.7|20802.41|20682.41|10
1631208200000|2021-09-09 17:23:20|20802.39|20682.39|20797.29|20677.29|20802.49|20682.49|20797.29|20677.29|10
1631208210000|2021-09-09 17:23:30|20796.34|20676.34|20788.32|20668.32|20796.34|20676.34|20788.32|20668.32|10
1631208220000|2021-09-09 17:23:40|20788.34|20668.34|20778.48|20658.48|20788.34|20668.34|20778.48|20658.48|10
1631208230000|2021-09-09 17:23:50|20777.92|20657.92|20772.78|20652.78|20778.54|20658.54|20772.78|20652.78|8
1631208240000|2021-09-09 17:24:00|20772.62|20652.62|20772.6|20652.6|20773.06|20653.06|20771.04|20651.04|10
1631208250000|2021-09-09 17:24:10|20772.48|20652.48|20778.49|20658.49|20778.49|20658.49|20772.48|20652.48|10
1631208260000|2021-09-09 17:24:20|20778.72|20658.72|20784.04|20664.04|20784.04|20664.04|20778.72|20658.72|10
1631208270000|2021-09-09 17:24:30|20784.24|20664.24|20787.64|20667.64|20787.64|20667.64|20784.24|20664.24|10
1631208280000|2021-09-09 17:24:40|20787.54|20667.54|20787.03|20667.03|20789.11|20669.11|20787.03|20667.03|10
1631208290000|2021-09-09 17:24:50|20786.38|20666.38|20786.97|20666.97|20786.97|20666.97|20783.84|20663.84|10
1631208300000|2021-09-09 17:25:00|20786.81|20666.81|20785.13|20665.13|20786.81|20666.81|20784.95|20664.95|10
1631208310000|2021-09-09 17:25:10|20784.68|20664.68|20779.15|20659.15|20784.83|20664.83|20778.2|20658.2|10
1631208320000|2021-09-09 17:25:20|20778.75|20658.75|20778.39|20658.39|20778.81|20658.81|20776.03|20656.03|10
1631208330000|2021-09-09 17:25:30|20778.7|20658.7|20781.2|20661.2|20781.54|20661.54|20778.7|20658.7|9
1631208340000|2021-09-09 17:25:40|20781.5|20661.5|20777.31|20657.31|20781.51|20661.51|20776.7|20656.7|10
1631208350000|2021-09-09 17:25:50|20776.34|20656.34|20776.15|20656.15|20777.25|20657.25|20776.15|20656.15|10
1631208360000|2021-09-09 17:26:00|20776.38|20656.38|20774.88|20654.88|20776.53|20656.53|20773.91|20653.91|10
1631208370000|2021-09-09 17:26:10|20774.72|20654.72|20771.72|20651.72|20774.72|20654.72|20771.48|20651.48|10
1631208380000|2021-09-09 17:26:20|20772.43|20652.43|20774.31|20654.31|20774.67|20654.67|20772.43|20652.43|10
1631208390000|2021-09-09 17:26:30|20775.46|20655.46|20773|20653|20775.56|20655.56|20773|20653|9
1631208400000|2021-09-09 17:26:40|20773.19|20653.19|20771.09|20651.09|20773.19|20653.19|20771.09|20651.09|10
1631208410000|2021-09-09 17:26:50|20771.01|20651.01|20770.56|20650.56|20771.01|20651.01|20769.8|20649.8|10
1631208420000|2021-09-09 17:27:00|20770.33|20650.33|20770.27|20650.27|20771.57|20651.57|20769.76|20649.76|9
1631208430000|2021-09-09 17:27:10|20769.47|20649.47|20768.7|20648.7|20769.47|20649.47|20768.62|20648.62|9
1631208440000|2021-09-09 17:27:20|20768.65|20648.65|20769.78|20649.78|20769.78|20649.78|20768.5|20648.5|10
1631208450000|2021-09-09 17:27:30|20769.63|20649.63|20772.54|20652.54|20772.54|20652.54|20769.63|20649.63|9
1631208460000|2021-09-09 17:27:40|20772.49|20652.49|20772.93|20652.93|20772.95|20652.95|20772.49|20652.49|10
1631208470000|2021-09-09 17:27:50|20773.11|20653.11|20773.12|20653.12|20773.12|20653.12|20771.74|20651.74|10
1631208480000|2021-09-09 17:28:00|20772.95|20652.95|20774.82|20654.82|20774.82|20654.82|20772.95|20652.95|10
1631208490000|2021-09-09 17:28:10|20774.89|20654.89|20774.9|20654.9|20776.23|20656.23|20774.41|20654.41|10
1631208500000|2021-09-09 17:28:20|20774.73|20654.73|20769.7|20649.7|20774.73|20654.73|20769.7|20649.7|10
1631208510000|2021-09-09 17:28:30|20769.78|20649.78|20768.19|20648.19|20769.78|20649.78|20765.59|20645.59|10
1631208520000|2021-09-09 17:28:40|20768.34|20648.34|20764.05|20644.05|20768.34|20648.34|20764.05|20644.05|10
1631208530000|2021-09-09 17:28:50|20763.2|20643.2|20763.71|20643.71|20765.95|20645.95|20763.02|20643.02|10
1631208540000|2021-09-09 17:29:00|20763.49|20643.49|20763.48|20643.48|20765.32|20645.32|20763.48|20643.48|10
1631208550000|2021-09-09 17:29:10|20763.42|20643.42|20764.04|20644.04|20764.27|20644.27|20762.97|20642.97|10
1631208560000|2021-09-09 17:29:20|20764.06|20644.06|20765.13|20645.13|20765.56|20645.56|20764.06|20644.06|10
1631208570000|2021-09-09 17:29:30|20764.78|20644.78|20768.08|20648.08|20768.08|20648.08|20764.78|20644.78|10
1631208580000|2021-09-09 17:29:40|20768|20648|20769.51|20649.51|20769.69|20649.69|20768|20648|10
1631208590000|2021-09-09 17:29:50|20769.53|20649.53|20773.27|20653.27|20773.27|20653.27|20769.53|20649.53|9
1631208600000|2021-09-09 17:30:00|20773.36|20653.36|20774.39|20654.39|20774.51|20654.51|20773.04|20653.04|10
1631208610000|2021-09-09 17:30:10|20773.58|20653.58|20771.57|20651.57|20773.58|20653.58|20771.57|20651.57|10
1631208620000|2021-09-09 17:30:20|20771.43|20651.43|20773.76|20653.76|20773.76|20653.76|20771.43|20651.43|9
1631208630000|2021-09-09 17:30:30|20773.72|20653.72|20769.16|20649.16|20774.11|20654.11|20769.16|20649.16|10
1631208640000|2021-09-09 17:30:40|20768.78|20648.78|20767.86|20647.86|20768.79|20648.79|20767.34|20647.34|10
1631208650000|2021-09-09 17:30:50|20767.23|20647.23|20765.37|20645.37|20768.06|20648.06|20765.13|20645.13|10
1631208660000|2021-09-09 17:31:00|20764.41|20644.41|20761.55|20641.55|20764.41|20644.41|20761.55|20641.55|10
1631208670000|2021-09-09 17:31:10|20760.65|20640.65|20757.19|20637.19|20760.65|20640.65|20757.19|20637.19|9
1631208680000|2021-09-09 17:31:20|20756.5|20636.5|20754.17|20634.17|20756.5|20636.5|20754.17|20634.17|8
1631208690000|2021-09-09 17:31:30|20754.28|20634.28|20755.07|20635.07|20756.51|20636.51|20754.28|20634.28|9
1631208700000|2021-09-09 17:31:40|20754.73|20634.73|20753.75|20633.75|20754.73|20634.73|20753.4|20633.4|10
1631208710000|2021-09-09 17:31:50|20753.44|20633.44|20749.78|20629.78|20753.44|20633.44|20749.3|20629.3|10
1631208720000|2021-09-09 17:32:00|20749.63|20629.63|20747.04|20627.04|20749.63|20629.63|20747.04|20627.04|9
1631208730000|2021-09-09 17:32:10|20747.07|20627.07|20747.87|20627.87|20748.52|20628.52|20747.07|20627.07|10
1631208740000|2021-09-09 17:32:20|20748.01|20628.01|20745.58|20625.58|20748.04|20628.04|20744.53|20624.53|9
1631208750000|2021-09-09 17:32:30|20746.19|20626.19|20740.01|20620.01|20746.19|20626.19|20740.01|20620.01|10
1631208760000|2021-09-09 17:32:40|20738.63|20618.63|20735.42|20615.42|20738.63|20618.63|20735.33|20615.33|9
1631208770000|2021-09-09 17:32:50|20735.52|20615.52|20731.88|20611.88|20735.87|20615.87|20731.88|20611.88|9
1631208780000|2021-09-09 17:33:00|20731.16|20611.16|20724.8|20604.8|20731.16|20611.16|20724.57|20604.57|10
1631208790000|2021-09-09 17:33:10|20724.81|20604.81|20729.12|20609.12|20729.12|20609.12|20724.81|20604.81|10
1631208800000|2021-09-09 17:33:20|20729.63|20609.63|20729.08|20609.08|20730.89|20610.89|20729.08|20609.08|10
1631208810000|2021-09-09 17:33:30|20728.98|20608.98|20726.58|20606.58|20728.98|20608.98|20725.64|20605.64|10
1631208820000|2021-09-09 17:33:40|20726.42|20606.42|20727.13|20607.13|20727.13|20607.13|20724.41|20604.41|9
1631208830000|2021-09-09 17:33:50|20727.57|20607.57|20726.88|20606.88|20727.71|20607.71|20726.86|20606.86|10
1631208840000|2021-09-09 17:34:00|20727.03|20607.03|20729.32|20609.32|20729.32|20609.32|20726.8|20606.8|10
1631208850000|2021-09-09 17:34:10|20729.36|20609.36|20735.29|20615.29|20735.29|20615.29|20729.36|20609.36|10
1631208860000|2021-09-09 17:34:20|20735.73|20615.73|20736.29|20616.29|20736.38|20616.38|20734.25|20614.25|10
1631208870000|2021-09-09 17:34:30|20736.41|20616.41|20738.89|20618.89|20738.89|20618.89|20736.39|20616.39|10
1631208880000|2021-09-09 17:34:40|20739.51|20619.51|20745.45|20625.45|20745.45|20625.45|20739.51|20619.51|10
1631208890000|2021-09-09 17:34:50|20747.33|20627.33|20749.31|20629.31|20749.31|20629.31|20746.11|20626.11|10
1631208900000|2021-09-09 17:35:00|20749.38|20629.38|20743.84|20623.84|20750.64|20630.64|20743.84|20623.84|10
1631208910000|2021-09-09 17:35:10|20742.95|20622.95|20744.02|20624.02|20744.02|20624.02|20741.57|20621.57|10
1631208920000|2021-09-09 17:35:20|20744.04|20624.04|20745.7|20625.7|20747.43|20627.43|20744.04|20624.04|10
1631208930000|2021-09-09 17:35:30|20745.98|20625.98|20739.6|20619.6|20745.98|20625.98|20739.6|20619.6|10
1631208940000|2021-09-09 17:35:40|20739.03|20619.03|20734.84|20614.84|20739.03|20619.03|20734.61|20614.61|10
1631208950000|2021-09-09 17:35:50|20735.01|20615.01|20737.09|20617.09|20737.09|20617.09|20732.57|20612.57|10
1631208960000|2021-09-09 17:36:00|20737.49|20617.49|20736.47|20616.47|20737.63|20617.63|20736.47|20616.47|10
1631208970000|2021-09-09 17:36:10|20736.72|20616.72|20736.8|20616.8|20737.05|20617.05|20736.43|20616.43|10
1631208980000|2021-09-09 17:36:20|20738.42|20618.42|20739.86|20619.86|20740.15|20620.15|20738.42|20618.42|10
1631208990000|2021-09-09 17:36:30|20739.41|20619.41|20738.5|20618.5|20739.6|20619.6|20738.5|20618.5|10
1631209000000|2021-09-09 17:36:40|20739.27|20619.27|20737.97|20617.97|20739.59|20619.59|20737.97|20617.97|10
1631209010000|2021-09-09 17:36:50|20739.21|20619.21|20734.63|20614.63|20739.21|20619.21|20734.63|20614.63|10
1631209020000|2021-09-09 17:37:00|20734.39|20614.39|20728.86|20608.86|20734.39|20614.39|20728.86|20608.86|10
1631209030000|2021-09-09 17:37:10|20728.6|20608.6|20727.33|20607.33|20728.6|20608.6|20727.28|20607.28|10
1631209040000|2021-09-09 17:37:20|20727.66|20607.66|20723.34|20603.34|20727.66|20607.66|20723.34|20603.34|10
1631209050000|2021-09-09 17:37:30|20723.49|20603.49|20727.76|20607.76|20727.76|20607.76|20722.57|20602.57|9
1631209060000|2021-09-09 17:37:40|20727.84|20607.84|20728.29|20608.29|20728.29|20608.29|20726.76|20606.76|10
1631209070000|2021-09-09 17:37:50|20728.4|20608.4|20728.19|20608.19|20729.06|20609.06|20727.81|20607.81|10
1631209080000|2021-09-09 17:38:00|20728.4|20608.4|20729.78|20609.78|20730.13|20610.13|20728.4|20608.4|9
1631209090000|2021-09-09 17:38:10|20729.96|20609.96|20731.7|20611.7|20731.72|20611.72|20729.96|20609.96|9
1631209100000|2021-09-09 17:38:20|20731.74|20611.74|20733.09|20613.09|20733.09|20613.09|20731.74|20611.74|9
1631209110000|2021-09-09 17:38:30|20732.93|20612.93|20734.89|20614.89|20734.89|20614.89|20732.93|20612.93|10
1631209120000|2021-09-09 17:38:40|20736.16|20616.16|20739.43|20619.43|20739.62|20619.62|20736.16|20616.16|10
1631209130000|2021-09-09 17:38:50|20739.74|20619.74|20742.32|20622.32|20742.56|20622.56|20739.65|20619.65|10
1631209140000|2021-09-09 17:39:00|20742.09|20622.09|20747.35|20627.35|20747.35|20627.35|20741.26|20621.26|10
1631209150000|2021-09-09 17:39:10|20746.55|20626.55|20727.54|20607.54|20746.55|20626.55|20726.83|20606.83|10
1631209160000|2021-09-09 17:39:20|20726.32|20606.32|20725.85|20605.85|20727.57|20607.57|20725.85|20605.85|10
1631209170000|2021-09-09 17:39:30|20725.4|20605.4|20708|20588|20725.4|20605.4|20708|20588|10
1631209180000|2021-09-09 17:39:40|20706.88|20586.88|20702.23|20582.23|20706.88|20586.88|20702.13|20582.13|10
1631209190000|2021-09-09 17:39:50|20702.12|20582.12|20699.56|20579.56|20703.68|20583.68|20699.56|20579.56|10
1631209200000|2021-09-09 17:40:00|20698.65|20578.65|20700.79|20580.79|20701.79|20581.79|20698.65|20578.65|10
1631209210000|2021-09-09 17:40:10|20701.93|20581.93|20704.64|20584.64|20705.55|20585.55|20701.93|20581.93|10
1631209220000|2021-09-09 17:40:20|20704.75|20584.75|20702.25|20582.25|20704.94|20584.94|20702.25|20582.25|10
1631209230000|2021-09-09 17:40:30|20702.4|20582.4|20705.84|20585.84|20705.9|20585.9|20702.4|20582.4|10
1631209240000|2021-09-09 17:40:40|20706.39|20586.39|20708.49|20588.49|20708.49|20588.49|20705.82|20585.82|10
1631209250000|2021-09-09 17:40:50|20710.53|20590.53|20712.36|20592.36|20712.36|20592.36|20710.53|20590.53|9
1631209260000|2021-09-09 17:41:00|20712.67|20592.67|20712.83|20592.83|20714.15|20594.15|20712.67|20592.67|10
1631209270000|2021-09-09 17:41:10|20712.81|20592.81|20713.98|20593.98|20713.98|20593.98|20712.22|20592.22|10
1631209280000|2021-09-09 17:41:20|20714.06|20594.06|20720.24|20600.24|20720.24|20600.24|20714.06|20594.06|10
1631209290000|2021-09-09 17:41:30|20721.18|20601.18|20727|20607|20727|20607|20721.18|20601.18|10
1631209300000|2021-09-09 17:41:40|20727.01|20607.01|20718.97|20598.97|20727.01|20607.01|20718.97|20598.97|10
1631209310000|2021-09-09 17:41:50|20718.58|20598.58|20710.69|20590.69|20718.58|20598.58|20710.69|20590.69|10
1631209320000|2021-09-09 17:42:00|20710.63|20590.63|20709.03|20589.03|20710.63|20590.63|20707.53|20587.53|10
1631209330000|2021-09-09 17:42:10|20708.94|20588.94|20710.25|20590.25|20710.25|20590.25|20708.87|20588.87|10
1631209340000|2021-09-09 17:42:20|20711.22|20591.22|20714.92|20594.92|20714.92|20594.92|20711.1|20591.1|10
1631209350000|2021-09-09 17:42:30|20715.01|20595.01|20715.77|20595.77|20715.86|20595.86|20714.74|20594.74|10
1631209360000|2021-09-09 17:42:40|20715.43|20595.43|20713.88|20593.88|20715.43|20595.43|20713.68|20593.68|10
1631209370000|2021-09-09 17:42:50|20713.67|20593.67|20706.72|20586.72|20713.67|20593.67|20706.72|20586.72|10
1631209380000|2021-09-09 17:43:00|20707.2|20587.2|20706.7|20586.7|20707.23|20587.23|20706.17|20586.17|10
1631209390000|2021-09-09 17:43:10|20705.19|20585.19|20703.54|20583.54|20707.48|20587.48|20703.54|20583.54|10
1631209400000|2021-09-09 17:43:20|20703.52|20583.52|20705.44|20585.44|20705.44|20585.44|20703.22|20583.22|10
1631209410000|2021-09-09 17:43:30|20705.53|20585.53|20706.89|20586.89|20707.69|20587.69|20705.48|20585.48|10
1631209420000|2021-09-09 17:43:40|20706.72|20586.72|20708.84|20588.84|20708.95|20588.95|20706.72|20586.72|10
1631209430000|2021-09-09 17:43:50|20708.62|20588.62|20706.6|20586.6|20708.62|20588.62|20705.24|20585.24|10
1631209440000|2021-09-09 17:44:00|20706.82|20586.82|20706.18|20586.18|20707.14|20587.14|20706.18|20586.18|10
1631209450000|2021-09-09 17:44:10|20706.33|20586.33|20704.93|20584.93|20706.61|20586.61|20704.93|20584.93|10
1631209460000|2021-09-09 17:44:20|20704.96|20584.96|20702.35|20582.35|20705.76|20585.76|20702.35|20582.35|10
1631209470000|2021-09-09 17:44:30|20702.51|20582.51|20702.65|20582.65|20703.59|20583.59|20702.36|20582.36|10
1631209480000|2021-09-09 17:44:40|20702.77|20582.77|20705.15|20585.15|20705.15|20585.15|20702.77|20582.77|10
1631209490000|2021-09-09 17:44:50|20705.7|20585.7|20707.18|20587.18|20707.18|20587.18|20705.7|20585.7|10
1631209500000|2021-09-09 17:45:00|20707.27|20587.27|20703.91|20583.91|20707.27|20587.27|20703.91|20583.91|9
1631209510000|2021-09-09 17:45:10|20703.83|20583.83|20695.11|20575.11|20703.83|20583.83|20695.11|20575.11|10
1631209520000|2021-09-09 17:45:20|20694.76|20574.76|20688.14|20568.14|20694.76|20574.76|20688.14|20568.14|10
1631209530000|2021-09-09 17:45:30|20689.14|20569.14|20693.55|20573.55|20693.55|20573.55|20687.25|20567.25|10
1631209540000|2021-09-09 17:45:40|20694.41|20574.41|20693.82|20573.82|20695.4|20575.4|20693.82|20573.82|10
1631209550000|2021-09-09 17:45:50|20694.82|20574.82|20700.78|20580.78|20700.78|20580.78|20694.75|20574.75|10
1631209560000|2021-09-09 17:46:00|20701.44|20581.44|20704.28|20584.28|20704.28|20584.28|20701.41|20581.41|9
1631209570000|2021-09-09 17:46:10|20705.02|20585.02|20707.11|20587.11|20707.11|20587.11|20704.32|20584.32|9
1631209580000|2021-09-09 17:46:20|20707.75|20587.75|20706.39|20586.39|20708.01|20588.01|20705.36|20585.36|10
1631209590000|2021-09-09 17:46:30|20706.96|20586.96|20705.33|20585.33|20707.8|20587.8|20705.33|20585.33|10
1631209600000|2021-09-09 17:46:40|20705.25|20585.25|20706.25|20586.25|20706.25|20586.25|20704.45|20584.45|10
1631209610000|2021-09-09 17:46:50|20706.41|20586.41|20707.92|20587.92|20707.92|20587.92|20706.18|20586.18|9
1631209620000|2021-09-09 17:47:00|20707.46|20587.46|20706.7|20586.7|20707.46|20587.46|20705.24|20585.24|8
1631209630000|2021-09-09 17:47:10|20707.18|20587.18|20710.36|20590.36|20710.36|20590.36|20707.04|20587.04|10
1631209640000|2021-09-09 17:47:20|20710.62|20590.62|20711.61|20591.61|20711.61|20591.61|20710.3|20590.3|9
1631209650000|2021-09-09 17:47:30|20711.64|20591.64|20711.49|20591.49|20713.21|20593.21|20711.34|20591.34|10
1631209660000|2021-09-09 17:47:40|20711.87|20591.87|20714|20594|20714|20594|20710.65|20590.65|10
1631209670000|2021-09-09 17:47:50|20713.93|20593.93|20711.17|20591.17|20714.46|20594.46|20711.17|20591.17|10
1631209680000|2021-09-09 17:48:00|20711.24|20591.24|20715.84|20595.84|20716.66|20596.66|20711.24|20591.24|10
1631209690000|2021-09-09 17:48:10|20715.74|20595.74|20717.21|20597.21|20717.88|20597.88|20715.67|20595.67|10
1631209700000|2021-09-09 17:48:20|20717.86|20597.86|20720.89|20600.89|20721.15|20601.15|20717.86|20597.86|10
1631209710000|2021-09-09 17:48:30|20720.54|20600.54|20721.72|20601.72|20722.64|20602.64|20720.54|20600.54|10
1631209720000|2021-09-09 17:48:40|20721.74|20601.74|20723.98|20603.98|20724.2|20604.2|20721.74|20601.74|10
1631209730000|2021-09-09 17:48:50|20724.36|20604.36|20724.6|20604.6|20725.61|20605.61|20723.86|20603.86|10
1631209740000|2021-09-09 17:49:00|20724.82|20604.82|20723.96|20603.96|20724.82|20604.82|20723.74|20603.74|10
1631209750000|2021-09-09 17:49:10|20724.13|20604.13|20718.53|20598.53|20724.13|20604.13|20718.53|20598.53|8
1631209760000|2021-09-09 17:49:20|20719.75|20599.75|20719.96|20599.96|20719.96|20599.96|20719.01|20599.01|10
1631209770000|2021-09-09 17:49:30|20720.36|20600.36|20721.07|20601.07|20722.75|20602.75|20720.36|20600.36|8
1631209780000|2021-09-09 17:49:40|20720.87|20600.87|20719.64|20599.64|20721.59|20601.59|20719.64|20599.64|10
1631209790000|2021-09-09 17:49:50|20718.91|20598.91|20716.21|20596.21|20718.91|20598.91|20715.9|20595.9|10
1631209800000|2021-09-09 17:50:00|20716.05|20596.05|20709.23|20589.23|20716.05|20596.05|20709.23|20589.23|9
1631209810000|2021-09-09 17:50:10|20709.43|20589.43|20704.89|20584.89|20709.43|20589.43|20704.89|20584.89|10
1631209820000|2021-09-09 17:50:20|20702.87|20582.87|20697.94|20577.94|20702.87|20582.87|20697.7|20577.7|9
1631209830000|2021-09-09 17:50:30|20698.41|20578.41|20695.86|20575.86|20698.76|20578.76|20695.86|20575.86|9
1631209840000|2021-09-09 17:50:40|20695.52|20575.52|20692.93|20572.93|20695.52|20575.52|20692.93|20572.93|10
1631209850000|2021-09-09 17:50:50|20692.91|20572.91|20680.87|20560.87|20692.91|20572.91|20680.87|20560.87|10
1631209860000|2021-09-09 17:51:00|20674.98|20554.98|20659.85|20539.85|20675.12|20555.12|20659.85|20539.85|10
1631209870000|2021-09-09 17:51:10|20656.53|20536.53|20649.1|20529.1|20656.53|20536.53|20648.66|20528.66|10
1631209880000|2021-09-09 17:51:20|20650.37|20530.37|20647.38|20527.38|20650.69|20530.69|20647.34|20527.34|10
1631209890000|2021-09-09 17:51:30|20648.41|20528.41|20649.07|20529.07|20650.09|20530.09|20648.41|20528.41|10
1631209900000|2021-09-09 17:51:40|20649.31|20529.31|20650.46|20530.46|20651.36|20531.36|20649.31|20529.31|10
1631209910000|2021-09-09 17:51:50|20650.15|20530.15|20647.59|20527.59|20650.15|20530.15|20646.01|20526.01|10
1631209920000|2021-09-09 17:52:00|20647.3|20527.3|20654.59|20534.59|20654.59|20534.59|20647.3|20527.3|10
1631209930000|2021-09-09 17:52:10|20655.12|20535.12|20655.99|20535.99|20656.54|20536.54|20654.38|20534.38|10
1631209940000|2021-09-09 17:52:20|20656.57|20536.57|20656.97|20536.97|20658.72|20538.72|20656.51|20536.51|9
1631209950000|2021-09-09 17:52:30|20657.29|20537.29|20657.33|20537.33|20659.32|20539.32|20657.29|20537.29|10
1631209960000|2021-09-09 17:52:40|20657.64|20537.64|20659.95|20539.95|20660.24|20540.24|20657.64|20537.64|10
1631209970000|2021-09-09 17:52:50|20659.78|20539.78|20657.29|20537.29|20659.78|20539.78|20656.92|20536.92|10
1631209980000|2021-09-09 17:53:00|20657.3|20537.3|20656.31|20536.31|20657.75|20537.75|20656.31|20536.31|10
1631209990000|2021-09-09 17:53:10|20656.36|20536.36|20657.13|20537.13|20658.11|20538.11|20655.35|20535.35|10
1631210000000|2021-09-09 17:53:20|20658.43|20538.43|20656.36|20536.36|20658.43|20538.43|20655.94|20535.94|10
1631210010000|2021-09-09 17:53:30|20656.8|20536.8|20657.65|20537.65|20658.58|20538.58|20656.8|20536.8|10
1631210020000|2021-09-09 17:53:40|20657.71|20537.71|20657.72|20537.72|20657.72|20537.72|20654.61|20534.61|10
1631210030000|2021-09-09 17:53:50|20658.25|20538.25|20658.82|20538.82|20659.06|20539.06|20657.85|20537.85|10
1631210040000|2021-09-09 17:54:00|20657.4|20537.4|20657.17|20537.17|20659.1|20539.1|20657.08|20537.08|10
1631210050000|2021-09-09 17:54:10|20657.02|20537.02|20658.92|20538.92|20658.92|20538.92|20657.02|20537.02|10
1631210060000|2021-09-09 17:54:20|20659.01|20539.01|20660.83|20540.83|20660.83|20540.83|20658.84|20538.84|10
1631210070000|2021-09-09 17:54:30|20660.73|20540.73|20658.81|20538.81|20661.01|20541.01|20658.81|20538.81|10
1631210080000|2021-09-09 17:54:40|20658.4|20538.4|20659.6|20539.6|20659.61|20539.61|20658.4|20538.4|10
1631210090000|2021-09-09 17:54:50|20659.46|20539.46|20661.54|20541.54|20661.54|20541.54|20659.42|20539.42|10
1631210100000|2021-09-09 17:55:00|20661.39|20541.39|20659.55|20539.55|20661.54|20541.54|20659.55|20539.55|9
1631210110000|2021-09-09 17:55:10|20659.53|20539.53|20654.56|20534.56|20659.75|20539.75|20654.56|20534.56|10
1631210120000|2021-09-09 17:55:20|20654.71|20534.71|20652.07|20532.07|20654.71|20534.71|20651.77|20531.77|10
1631210130000|2021-09-09 17:55:30|20652.21|20532.21|20651.03|20531.03|20652.33|20532.33|20650.24|20530.24|10
1631210140000|2021-09-09 17:55:40|20650.78|20530.78|20650.29|20530.29|20650.86|20530.86|20648.67|20528.67|9
1631210150000|2021-09-09 17:55:50|20650.58|20530.58|20652.28|20532.28|20652.28|20532.28|20650.46|20530.46|9
1631210160000|2021-09-09 17:56:00|20652.32|20532.32|20653.29|20533.29|20653.29|20533.29|20651.84|20531.84|10
1631210170000|2021-09-09 17:56:10|20652.67|20532.67|20651.41|20531.41|20652.67|20532.67|20650.66|20530.66|10
1631210180000|2021-09-09 17:56:20|20651.27|20531.27|20647.88|20527.88|20651.57|20531.57|20647.88|20527.88|10
1631210190000|2021-09-09 17:56:30|20649.78|20529.78|20649.79|20529.79|20650.82|20530.82|20649.78|20529.78|10
1631210200000|2021-09-09 17:56:40|20647.91|20527.91|20649.25|20529.25|20649.25|20529.25|20647.62|20527.62|10
1631210210000|2021-09-09 17:56:50|20647.47|20527.47|20649.9|20529.9|20650.28|20530.28|20647.03|20527.03|10
1631210220000|2021-09-09 17:57:00|20649.61|20529.61|20646.97|20526.97|20651.01|20531.01|20646.97|20526.97|10
1631210230000|2021-09-09 17:57:10|20643.46|20523.46|20638.4|20518.4|20643.46|20523.46|20638.4|20518.4|10
1631210240000|2021-09-09 17:57:20|20636.21|20516.21|20631.33|20511.33|20636.21|20516.21|20631.33|20511.33|10
1631210250000|2021-09-09 17:57:30|20632.03|20512.03|20634.27|20514.27|20634.27|20514.27|20631.9|20511.9|9
1631210260000|2021-09-09 17:57:40|20633.99|20513.99|20636.79|20516.79|20636.79|20516.79|20633.55|20513.55|9
1631210270000|2021-09-09 17:57:50|20636.98|20516.98|20634.14|20514.14|20638.06|20518.06|20634.14|20514.14|10
1631210280000|2021-09-09 17:58:00|20632.84|20512.84|20628.84|20508.84|20632.84|20512.84|20628.84|20508.84|10
1631210290000|2021-09-09 17:58:10|20627.21|20507.21|20628.45|20508.45|20628.45|20508.45|20625.62|20505.62|10
1631210300000|2021-09-09 17:58:20|20628.27|20508.27|20628.01|20508.01|20628.27|20508.27|20626.95|20506.95|10
1631210310000|2021-09-09 17:58:30|20627.98|20507.98|20630.14|20510.14|20630.14|20510.14|20626.21|20506.21|10
1631210320000|2021-09-09 17:58:40|20631.77|20511.77|20632.72|20512.72|20632.9|20512.9|20629.14|20509.14|10
1631210330000|2021-09-09 17:58:50|20632.49|20512.49|20628.69|20508.69|20632.49|20512.49|20628.58|20508.58|10
1631210340000|2021-09-09 17:59:00|20628.58|20508.58|20626.93|20506.93|20628.58|20508.58|20626.93|20506.93|9
1631210350000|2021-09-09 17:59:10|20626.16|20506.16|20624.01|20504.01|20626.16|20506.16|20624.01|20504.01|10
1631210360000|2021-09-09 17:59:20|20623.65|20503.65|20620.22|20500.22|20623.65|20503.65|20620.22|20500.22|10
1631210370000|2021-09-09 17:59:30|20619.94|20499.94|20615.68|20495.68|20620.34|20500.34|20615.28|20495.28|10
1631210380000|2021-09-09 17:59:40|20615.98|20495.98|20616.08|20496.08|20617.99|20497.99|20615.98|20495.98|10
1631210390000|2021-09-09 17:59:50|20614.23|20494.23|20604.94|20484.94|20614.23|20494.23|20604.94|20484.94|10
1631210400000|2021-09-09 18:00:00|20605.54|20485.54|20605.34|20485.34|20605.92|20485.92|20603.53|20483.53|10
1631210410000|2021-09-09 18:00:10|20605.06|20485.06|20609.21|20489.21|20609.21|20489.21|20605.06|20485.06|10
1631210420000|2021-09-09 18:00:20|20609.22|20489.22|20609.12|20489.12|20611.11|20491.11|20608.54|20488.54|10
1631210430000|2021-09-09 18:00:30|20609.28|20489.28|20611.68|20491.68|20612.04|20492.04|20609.28|20489.28|10
1631210440000|2021-09-09 18:00:40|20612.62|20492.62|20621.19|20501.19|20621.19|20501.19|20611.96|20491.96|10
1631210450000|2021-09-09 18:00:50|20621.5|20501.5|20625.58|20505.58|20625.58|20505.58|20620.21|20500.21|10
1631210460000|2021-09-09 18:01:00|20626.56|20506.56|20631.62|20511.62|20631.62|20511.62|20626.56|20506.56|10
1631210470000|2021-09-09 18:01:10|20633.48|20513.48|20636.93|20516.93|20637.06|20517.06|20633.41|20513.41|10
1631210480000|2021-09-09 18:01:20|20640.48|20520.48|20639.26|20519.26|20640.48|20520.48|20638.28|20518.28|9
1631210490000|2021-09-09 18:01:30|20640.14|20520.14|20641.6|20521.6|20641.6|20521.6|20640.14|20520.14|10
1631210500000|2021-09-09 18:01:40|20642.88|20522.88|20642.77|20522.77|20642.93|20522.93|20640.83|20520.83|10
1631210510000|2021-09-09 18:01:50|20642.22|20522.22|20640.95|20520.95|20642.47|20522.47|20640.95|20520.95|10
1631210520000|2021-09-09 18:02:00|20640.94|20520.94|20637.73|20517.73|20640.94|20520.94|20637.73|20517.73|8
1631210530000|2021-09-09 18:02:10|20637.54|20517.54|20633.84|20513.84|20637.74|20517.74|20633.84|20513.84|10
1631210540000|2021-09-09 18:02:20|20632.07|20512.07|20623.58|20503.58|20632.07|20512.07|20623.58|20503.58|10
1631210550000|2021-09-09 18:02:30|20621.95|20501.95|20614.15|20494.15|20622.32|20502.32|20614.15|20494.15|10
1631210560000|2021-09-09 18:02:40|20613.81|20493.81|20613.62|20493.62|20614.24|20494.24|20612.13|20492.13|10
1631210570000|2021-09-09 18:02:50|20613.59|20493.59|20615.58|20495.58|20615.8|20495.8|20613.59|20493.59|10
1631210580000|2021-09-09 18:03:00|20615.04|20495.04|20613.89|20493.89|20615.04|20495.04|20612.71|20492.71|10
1631210590000|2021-09-09 18:03:10|20614.46|20494.46|20615.12|20495.12|20615.12|20495.12|20613.54|20493.54|10
1631210600000|2021-09-09 18:03:20|20615.29|20495.29|20617.62|20497.62|20617.62|20497.62|20615.17|20495.17|8
1631210610000|2021-09-09 18:03:30|20616.95|20496.95|20620.96|20500.96|20621.34|20501.34|20616.95|20496.95|10
1631210620000|2021-09-09 18:03:40|20621.24|20501.24|20623.27|20503.27|20623.27|20503.27|20621.24|20501.24|9
1631210630000|2021-09-09 18:03:50|20623.55|20503.55|20624.54|20504.54|20624.54|20504.54|20623.02|20503.02|10
1631210640000|2021-09-09 18:04:00|20624.48|20504.48|20625.32|20505.32|20626.66|20506.66|20624.48|20504.48|10
1631210650000|2021-09-09 18:04:10|20626.38|20506.38|20626.29|20506.29|20626.61|20506.61|20625.13|20505.13|9
1631210660000|2021-09-09 18:04:20|20626.02|20506.02|20624.48|20504.48|20626.02|20506.02|20623.93|20503.93|10
1631210670000|2021-09-09 18:04:30|20625.32|20505.32|20620.2|20500.2|20625.32|20505.32|20620.2|20500.2|9
1631210680000|2021-09-09 18:04:40|20618.95|20498.95|20618.34|20498.34|20619.85|20499.85|20618.34|20498.34|10
1631210690000|2021-09-09 18:04:50|20617.82|20497.82|20617.24|20497.24|20617.87|20497.87|20616.36|20496.36|10
1631210700000|2021-09-09 18:05:00|20616.99|20496.99|20611.88|20491.88|20616.99|20496.99|20611.88|20491.88|10
1631210710000|2021-09-09 18:05:10|20611.9|20491.9|20611.74|20491.74|20612.47|20492.47|20611.67|20491.67|9
1631210720000|2021-09-09 18:05:20|20611.73|20491.73|20617.17|20497.17|20617.17|20497.17|20611.73|20491.73|10
1631210730000|2021-09-09 18:05:30|20617.63|20497.63|20621.13|20501.13|20621.13|20501.13|20617.63|20497.63|10
1631210740000|2021-09-09 18:05:40|20621.08|20501.08|20627.3|20507.3|20627.59|20507.59|20621.08|20501.08|10
1631210750000|2021-09-09 18:05:50|20627.38|20507.38|20625.83|20505.83|20627.6|20507.6|20625.83|20505.83|10
1631210760000|2021-09-09 18:06:00|20624.7|20504.7|20625.08|20505.08|20625.78|20505.78|20624.46|20504.46|10
1631210770000|2021-09-09 18:06:10|20624.96|20504.96|20623.78|20503.78|20624.96|20504.96|20623.58|20503.58|10
1631210780000|2021-09-09 18:06:20|20624.43|20504.43|20629.17|20509.17|20629.26|20509.26|20624.41|20504.41|10
1631210790000|2021-09-09 18:06:30|20629.33|20509.33|20630.59|20510.59|20630.82|20510.82|20629.22|20509.22|10
1631210800000|2021-09-09 18:06:40|20630.36|20510.36|20628.26|20508.26|20630.83|20510.83|20628.26|20508.26|10
1631210810000|2021-09-09 18:06:50|20627.54|20507.54|20619.41|20499.41|20627.54|20507.54|20619.41|20499.41|10
1631210820000|2021-09-09 18:07:00|20618.98|20498.98|20619.23|20499.23|20619.36|20499.36|20617.26|20497.26|10
1631210830000|2021-09-09 18:07:10|20619.44|20499.44|20617.53|20497.53|20619.57|20499.57|20617.53|20497.53|10
1631210840000|2021-09-09 18:07:20|20617|20497|20616.22|20496.22|20617|20497|20616.22|20496.22|10
1631210850000|2021-09-09 18:07:30|20616.15|20496.15|20618.78|20498.78|20618.78|20498.78|20616.15|20496.15|10
1631210860000|2021-09-09 18:07:40|20619.47|20499.47|20620.1|20500.1|20621.47|20501.47|20619.47|20499.47|10
1631210870000|2021-09-09 18:07:50|20619.94|20499.94|20622.79|20502.79|20623.58|20503.58|20619.94|20499.94|10
1631210880000|2021-09-09 18:08:00|20622.65|20502.65|20624.37|20504.37|20624.37|20504.37|20622.65|20502.65|10
1631210890000|2021-09-09 18:08:10|20623.82|20503.82|20626.36|20506.36|20626.36|20506.36|20623.22|20503.22|10
1631210900000|2021-09-09 18:08:20|20626.3|20506.3|20628.6|20508.6|20628.88|20508.88|20626.3|20506.3|9
1631210910000|2021-09-09 18:08:30|20628.24|20508.24|20624.71|20504.71|20628.24|20508.24|20624.71|20504.71|10
1631210920000|2021-09-09 18:08:40|20624.29|20504.29|20623.34|20503.34|20624.59|20504.59|20623.34|20503.34|10
1631210930000|2021-09-09 18:08:50|20623.63|20503.63|20629.56|20509.56|20629.56|20509.56|20623.63|20503.63|10
1631210940000|2021-09-09 18:09:00|20629.44|20509.44|20635.61|20515.61|20635.61|20515.61|20629.44|20509.44|9
1631210950000|2021-09-09 18:09:10|20636.7|20516.7|20642.28|20522.28|20642.28|20522.28|20636.7|20516.7|10
1631210960000|2021-09-09 18:09:20|20642.35|20522.35|20644.74|20524.74|20644.83|20524.83|20642.35|20522.35|10
1631210970000|2021-09-09 18:09:30|20642.93|20522.93|20642.09|20522.09|20643.27|20523.27|20642.09|20522.09|10
1631210980000|2021-09-09 18:09:40|20641.56|20521.56|20641.17|20521.17|20642.02|20522.02|20639.67|20519.67|10
1631210990000|2021-09-09 18:09:50|20641.02|20521.02|20640.88|20520.88|20641.52|20521.52|20639.73|20519.73|10
1631211000000|2021-09-09 18:10:00|20641.31|20521.31|20638.45|20518.45|20641.31|20521.31|20638.1|20518.1|10
1631211010000|2021-09-09 18:10:10|20636.97|20516.97|20631.8|20511.8|20636.97|20516.97|20631.8|20511.8|9
1631211020000|2021-09-09 18:10:20|20631.04|20511.04|20630.34|20510.34|20631.04|20511.04|20628.5|20508.5|10
1631211030000|2021-09-09 18:10:30|20630.47|20510.47|20627.41|20507.41|20630.55|20510.55|20627.41|20507.41|10
1631211040000|2021-09-09 18:10:40|20627.49|20507.49|20619.48|20499.48|20627.5|20507.5|20619.48|20499.48|9
1631211050000|2021-09-09 18:10:50|20615.84|20495.84|20609.55|20489.55|20615.84|20495.84|20609.55|20489.55|10
1631211060000|2021-09-09 18:11:00|20609.21|20489.21|20606.96|20486.96|20609.21|20489.21|20605.52|20485.52|10
1631211070000|2021-09-09 18:11:10|20606.38|20486.38|20610.83|20490.83|20610.83|20490.83|20606.38|20486.38|10
1631211080000|2021-09-09 18:11:20|20610.78|20490.78|20612.4|20492.4|20612.71|20492.71|20610.78|20490.78|10
1631211090000|2021-09-09 18:11:30|20611.48|20491.48|20613.59|20493.59|20614.26|20494.26|20611.45|20491.45|10
1631211100000|2021-09-09 18:11:40|20613.36|20493.36|20613.98|20493.98|20614.08|20494.08|20612.85|20492.85|10
1631211110000|2021-09-09 18:11:50|20617.15|20497.15|20621.65|20501.65|20621.65|20501.65|20617.03|20497.03|10
1631211120000|2021-09-09 18:12:00|20622.02|20502.02|20617.54|20497.54|20622.02|20502.02|20617.54|20497.54|10
1631211130000|2021-09-09 18:12:10|20616.87|20496.87|20612.65|20492.65|20616.87|20496.87|20612.16|20492.16|10
1631211140000|2021-09-09 18:12:20|20611.57|20491.57|20603.05|20483.05|20611.57|20491.57|20603.05|20483.05|10
1631211150000|2021-09-09 18:12:30|20603.66|20483.66|20585.94|20465.94|20603.83|20483.83|20585.94|20465.94|10
1631211160000|2021-09-09 18:12:40|20584.35|20464.35|20574.75|20454.75|20584.57|20464.57|20574.75|20454.75|10
1631211170000|2021-09-09 18:12:50|20576.01|20456.01|20571.16|20451.16|20576.45|20456.45|20571.16|20451.16|10
1631211180000|2021-09-09 18:13:00|20570.76|20450.76|20567.27|20447.27|20570.76|20450.76|20567.27|20447.27|10
1631211190000|2021-09-09 18:13:10|20567.6|20447.6|20567.06|20447.06|20568.3|20448.3|20567.01|20447.01|10
1631211200000|2021-09-09 18:13:20|20565.13|20445.13|20564.54|20444.54|20565.13|20445.13|20562.24|20442.24|10
1631211210000|2021-09-09 18:13:30|20564.88|20444.88|20563.69|20443.69|20564.88|20444.88|20562.83|20442.83|10
1631211220000|2021-09-09 18:13:40|20563.46|20443.46|20557.93|20437.93|20563.85|20443.85|20557.93|20437.93|10
1631211230000|2021-09-09 18:13:50|20556.37|20436.37|20547.5|20427.5|20556.37|20436.37|20547.13|20427.13|10
1631211240000|2021-09-09 18:14:00|20547.19|20427.19|20512.1|20392.1|20547.19|20427.19|20512.1|20392.1|10
1631211250000|2021-09-09 18:14:10|20512.73|20392.73|20514.32|20394.32|20514.32|20394.32|20511.61|20391.61|10
1631211260000|2021-09-09 18:14:20|20514.6|20394.6|20518.67|20398.67|20518.67|20398.67|20514.6|20394.6|10
1631211270000|2021-09-09 18:14:30|20519.1|20399.1|20519.02|20399.02|20521.18|20401.18|20519.02|20399.02|9
1631211280000|2021-09-09 18:14:40|20519.15|20399.15|20515.78|20395.78|20519.15|20399.15|20515.78|20395.78|10
1631211290000|2021-09-09 18:14:50|20515.4|20395.4|20516.05|20396.05|20517.38|20397.38|20515.27|20395.27|10
1631211300000|2021-09-09 18:15:00|20516.43|20396.43|20516.76|20396.76|20516.95|20396.95|20515.66|20395.66|10
1631211310000|2021-09-09 18:15:10|20516.89|20396.89|20529.77|20409.77|20529.77|20409.77|20516.89|20396.89|10
1631211320000|2021-09-09 18:15:20|20532.49|20412.49|20536.65|20416.65|20536.65|20416.65|20531.25|20411.25|10
1631211330000|2021-09-09 18:15:30|20539.13|20419.13|20542.22|20422.22|20542.63|20422.63|20539.13|20419.13|10
1631211340000|2021-09-09 18:15:40|20540.23|20420.23|20536.56|20416.56|20540.23|20420.23|20536.36|20416.36|10
1631211350000|2021-09-09 18:15:50|20533.03|20413.03|20527.32|20407.32|20533.55|20413.55|20527.32|20407.32|10
1631211360000|2021-09-09 18:16:00|20525.87|20405.87|20521.74|20401.74|20525.87|20405.87|20520.75|20400.75|10
1631211370000|2021-09-09 18:16:10|20522.16|20402.16|20517.62|20397.62|20522.16|20402.16|20516.42|20396.42|10
1631211380000|2021-09-09 18:16:20|20517|20397|20512.02|20392.02|20517.21|20397.21|20511.18|20391.18|10
1631211390000|2021-09-09 18:16:30|20513.29|20393.29|20511.12|20391.12|20513.8|20393.8|20510.54|20390.54|10
1631211400000|2021-09-09 18:16:40|20510.63|20390.63|20514.6|20394.6|20514.6|20394.6|20510.63|20390.63|10
1631211410000|2021-09-09 18:16:50|20516.32|20396.32|20516.88|20396.88|20518.14|20398.14|20516.04|20396.04|10
1631211420000|2021-09-09 18:17:00|20516.92|20396.92|20516.25|20396.25|20516.92|20396.92|20515.58|20395.58|9
1631211430000|2021-09-09 18:17:10|20516.4|20396.4|20507.71|20387.71|20516.4|20396.4|20507.71|20387.71|10
1631211440000|2021-09-09 18:17:20|20505.34|20385.34|20497.51|20377.51|20505.34|20385.34|20497.21|20377.21|10
1631211450000|2021-09-09 18:17:30|20495.3|20375.3|20490.08|20370.08|20495.3|20375.3|20490.08|20370.08|10
1631211460000|2021-09-09 18:17:40|20490.3|20370.3|20488.52|20368.52|20490.97|20370.97|20488.52|20368.52|10
1631211470000|2021-09-09 18:17:50|20488.18|20368.18|20488.19|20368.19|20488.22|20368.22|20486.87|20366.87|9
1631211480000|2021-09-09 18:18:00|20487.46|20367.46|20488.76|20368.76|20488.99|20368.99|20486.41|20366.41|10
1631211490000|2021-09-09 18:18:10|20489.77|20369.77|20492.4|20372.4|20492.64|20372.64|20489.77|20369.77|10
1631211500000|2021-09-09 18:18:20|20493.02|20373.02|20492.44|20372.44|20494.5|20374.5|20492.44|20372.44|10
1631211510000|2021-09-09 18:18:30|20493.88|20373.88|20492.65|20372.65|20493.95|20373.95|20492.44|20372.44|10
1631211520000|2021-09-09 18:18:40|20493.47|20373.47|20496.17|20376.17|20496.17|20376.17|20493.47|20373.47|10
1631211530000|2021-09-09 18:18:50|20495.88|20375.88|20489.32|20369.32|20495.88|20375.88|20489.32|20369.32|10
1631211540000|2021-09-09 18:19:00|20488.05|20368.05|20469.84|20349.84|20488.05|20368.05|20469.84|20349.84|10
1631211550000|2021-09-09 18:19:10|20466.65|20346.65|20460.44|20340.44|20467.15|20347.15|20459.95|20339.95|10
1631211560000|2021-09-09 18:19:20|20460.05|20340.05|20459.27|20339.27|20461|20341|20459.27|20339.27|10
1631211570000|2021-09-09 18:19:30|20459.33|20339.33|20446.74|20326.74|20459.33|20339.33|20446.27|20326.27|10
1631211580000|2021-09-09 18:19:40|20445.55|20325.55|20437.84|20317.84|20445.55|20325.55|20436.54|20316.54|10
1631211590000|2021-09-09 18:19:50|20435.52|20315.52|20433.18|20313.18|20435.52|20315.52|20431.5|20311.5|10
1631211600000|2021-09-09 18:20:00|20433.03|20313.03|20434.28|20314.28|20434.28|20314.28|20431.56|20311.56|10
1631211610000|2021-09-09 18:20:10|20435.54|20315.54|20441.26|20321.26|20443.54|20323.54|20435.54|20315.54|10
1631211620000|2021-09-09 18:20:20|20441.54|20321.54|20439.17|20319.17|20441.54|20321.54|20439.17|20319.17|10
1631211630000|2021-09-09 18:20:30|20437.35|20317.35|20435.84|20315.84|20437.35|20317.35|20434.85|20314.85|10
1631211640000|2021-09-09 18:20:40|20434.81|20314.81|20436.86|20316.86|20436.86|20316.86|20434.28|20314.28|10
1631211650000|2021-09-09 18:20:50|20438.08|20318.08|20439.42|20319.42|20439.58|20319.58|20438.08|20318.08|10
1631211660000|2021-09-09 18:21:00|20438.66|20318.66|20441.52|20321.52|20441.52|20321.52|20438.16|20318.16|10
1631211670000|2021-09-09 18:21:10|20441.29|20321.29|20444.95|20324.95|20445.97|20325.97|20441.29|20321.29|10
1631211680000|2021-09-09 18:21:20|20445.73|20325.73|20441.28|20321.28|20445.73|20325.73|20441.28|20321.28|10
1631211690000|2021-09-09 18:21:30|20442.59|20322.59|20434.08|20314.08|20442.81|20322.81|20434.08|20314.08|10
1631211700000|2021-09-09 18:21:40|20431.83|20311.83|20424|20304|20431.83|20311.83|20423.55|20303.55|10
1631211710000|2021-09-09 18:21:50|20424.5|20304.5|20421.01|20301.01|20424.5|20304.5|20421.01|20301.01|10
1631211720000|2021-09-09 18:22:00|20421.02|20301.02|20417.88|20297.88|20421.02|20301.02|20417.88|20297.88|10
1631211730000|2021-09-09 18:22:10|20417.6|20297.6|20416.27|20296.27|20417.6|20297.6|20416.25|20296.25|10
1631211740000|2021-09-09 18:22:20|20416.29|20296.29|20413.59|20293.59|20416.99|20296.99|20413.59|20293.59|10
1631211750000|2021-09-09 18:22:30|20413.36|20293.36|20414.59|20294.59|20414.59|20294.59|20411.33|20291.33|10
1631211760000|2021-09-09 18:22:40|20413.94|20293.94|20414.39|20294.39|20414.39|20294.39|20410.71|20290.71|10
1631211770000|2021-09-09 18:22:50|20415.64|20295.64|20416.41|20296.41|20417.11|20297.11|20415.64|20295.64|10
1631211780000|2021-09-09 18:23:00|20419.98|20299.98|20424.04|20304.04|20424.04|20304.04|20419.98|20299.98|10
1631211790000|2021-09-09 18:23:10|20424.17|20304.17|20427.64|20307.64|20427.84|20307.84|20424.17|20304.17|10
1631211800000|2021-09-09 18:23:20|20426.43|20306.43|20422.01|20302.01|20426.43|20306.43|20422.01|20302.01|10
1631211810000|2021-09-09 18:23:30|20421.1|20301.1|20418.75|20298.75|20421.12|20301.12|20418.38|20298.38|10
1631211820000|2021-09-09 18:23:40|20417.25|20297.25|20413.79|20293.79|20417.25|20297.25|20413.79|20293.79|10
1631211830000|2021-09-09 18:23:50|20413.65|20293.65|20411.81|20291.81|20413.65|20293.65|20411.81|20291.81|10
1631211840000|2021-09-09 18:24:00|20411.89|20291.89|20412.58|20292.58|20412.85|20292.85|20411.73|20291.73|10
1631211850000|2021-09-09 18:24:10|20412.24|20292.24|20411.03|20291.03|20412.24|20292.24|20410.88|20290.88|10
1631211860000|2021-09-09 18:24:20|20410.98|20290.98|20412.48|20292.48|20413.11|20293.11|20410.78|20290.78|10
1631211870000|2021-09-09 18:24:30|20412.05|20292.05|20406.33|20286.33|20412.05|20292.05|20406.33|20286.33|10
1631211880000|2021-09-09 18:24:40|20406.61|20286.61|20406.56|20286.56|20407.54|20287.54|20405.8|20285.8|9
1631211890000|2021-09-09 18:24:50|20405.24|20285.24|20407.81|20287.81|20407.98|20287.98|20405.24|20285.24|10
1631211900000|2021-09-09 18:25:00|20407.95|20287.95|20409.73|20289.73|20409.73|20289.73|20407.79|20287.79|8
1631211910000|2021-09-09 18:25:10|20410.93|20290.93|20412.74|20292.74|20412.99|20292.99|20410.93|20290.93|10
1631211920000|2021-09-09 18:25:20|20413.21|20293.21|20416.14|20296.14|20416.15|20296.15|20413.19|20293.19|10
1631211930000|2021-09-09 18:25:30|20416.59|20296.59|20421.82|20301.82|20422.08|20302.08|20416.59|20296.59|10
1631211940000|2021-09-09 18:25:40|20422.57|20302.57|20428.66|20308.66|20428.66|20308.66|20422.57|20302.57|10
1631211950000|2021-09-09 18:25:50|20429.88|20309.88|20429.3|20309.3|20430.55|20310.55|20429.19|20309.19|10
1631211960000|2021-09-09 18:26:00|20430.12|20310.12|20437.28|20317.28|20437.28|20317.28|20429.76|20309.76|10
1631211970000|2021-09-09 18:26:10|20438.28|20318.28|20446.1|20326.1|20446.17|20326.17|20438.28|20318.28|10
1631211980000|2021-09-09 18:26:20|20446.67|20326.67|20443.91|20323.91|20446.67|20326.67|20443.02|20323.02|9
1631211990000|2021-09-09 18:26:30|20443.75|20323.75|20432.72|20312.72|20443.75|20323.75|20432.72|20312.72|10
1631212000000|2021-09-09 18:26:40|20429.79|20309.79|20419.85|20299.85|20429.79|20309.79|20419.15|20299.15|10
1631212010000|2021-09-09 18:26:50|20419.54|20299.54|20401.6|20281.6|20419.54|20299.54|20401.6|20281.6|10
1631212020000|2021-09-09 18:27:00|20400.5|20280.5|20392.01|20272.01|20400.5|20280.5|20392.01|20272.01|10
1631212030000|2021-09-09 18:27:10|20389.49|20269.49|20379.76|20259.76|20389.49|20269.49|20379.76|20259.76|10
1631212040000|2021-09-09 18:27:20|20379.21|20259.21|20378.03|20258.03|20379.21|20259.21|20376.81|20256.81|10
1631212050000|2021-09-09 18:27:30|20378.02|20258.02|20389.91|20269.91|20389.91|20269.91|20378.02|20258.02|10
1631212060000|2021-09-09 18:27:40|20390.47|20270.47|20401.9|20281.9|20402.01|20282.01|20390.47|20270.47|10
1631212070000|2021-09-09 18:27:50|20402.42|20282.42|20407.11|20287.11|20407.59|20287.59|20402.42|20282.42|10
1631212080000|2021-09-09 18:28:00|20407.57|20287.57|20405.93|20285.93|20407.57|20287.57|20405.75|20285.75|10
1631212090000|2021-09-09 18:28:10|20405.4|20285.4|20413.91|20293.91|20413.91|20293.91|20405.4|20285.4|10
1631212100000|2021-09-09 18:28:20|20414.58|20294.58|20426.59|20306.59|20426.59|20306.59|20414.58|20294.58|10
1631212110000|2021-09-09 18:28:30|20425.92|20305.92|20425.46|20305.46|20425.92|20305.92|20424.77|20304.77|10
1631212120000|2021-09-09 18:28:40|20425.26|20305.26|20422.76|20302.76|20425.71|20305.71|20422.76|20302.76|10
1631212130000|2021-09-09 18:28:50|20422.94|20302.94|20426.61|20306.61|20427.62|20307.62|20422.94|20302.94|10
1631212140000|2021-09-09 18:29:00|20427.43|20307.43|20426.17|20306.17|20428.32|20308.32|20426.17|20306.17|9
1631212150000|2021-09-09 18:29:10|20426.35|20306.35|20431.68|20311.68|20431.68|20311.68|20426.01|20306.01|10
1631212160000|2021-09-09 18:29:20|20431.09|20311.09|20437.53|20317.53|20437.53|20317.53|20431.09|20311.09|10
1631212170000|2021-09-09 18:29:30|20439.02|20319.02|20443.67|20323.67|20444.88|20324.88|20439.02|20319.02|10
1631212180000|2021-09-09 18:29:40|20445.1|20325.1|20470.1|20350.1|20470.1|20350.1|20445.1|20325.1|10
1631212190000|2021-09-09 18:29:50|20472.5|20352.5|20488.47|20368.47|20488.47|20368.47|20472.5|20352.5|10
1631212200000|2021-09-09 18:30:00|20492.98|20372.98|20502.44|20382.44|20502.48|20382.48|20492.98|20372.98|10
1631212210000|2021-09-09 18:30:10|20504.21|20384.21|20496.89|20376.89|20504.21|20384.21|20496.89|20376.89|10
1631212220000|2021-09-09 18:30:20|20498.4|20378.4|20490.75|20370.75|20498.4|20378.4|20490.75|20370.75|10
1631212230000|2021-09-09 18:30:30|20491.86|20371.86|20485.32|20365.32|20491.86|20371.86|20485.32|20365.32|10
1631212240000|2021-09-09 18:30:40|20484.77|20364.77|20478.59|20358.59|20485.1|20365.1|20478.59|20358.59|10
1631212250000|2021-09-09 18:30:50|20478.07|20358.07|20470.53|20350.53|20478.07|20358.07|20470.49|20350.49|9
1631212260000|2021-09-09 18:31:00|20470.06|20350.06|20467.41|20347.41|20470.06|20350.06|20466.86|20346.86|10
1631212270000|2021-09-09 18:31:10|20466.13|20346.13|20463.61|20343.61|20466.13|20346.13|20462.86|20342.86|10
1631212280000|2021-09-09 18:31:20|20463.88|20343.88|20456.92|20336.92|20463.88|20343.88|20456.92|20336.92|10
1631212290000|2021-09-09 18:31:30|20456.72|20336.72|20453.45|20333.45|20457.12|20337.12|20453.45|20333.45|10
1631212300000|2021-09-09 18:31:40|20451.24|20331.24|20450.48|20330.48|20451.24|20331.24|20445.69|20325.69|10
1631212310000|2021-09-09 18:31:50|20449.52|20329.52|20458.08|20338.08|20458.08|20338.08|20449.52|20329.52|10
1631212320000|2021-09-09 18:32:00|20458.97|20338.97|20462.74|20342.74|20463.15|20343.15|20458.48|20338.48|10
1631212330000|2021-09-09 18:32:10|20463.1|20343.1|20471.39|20351.39|20471.39|20351.39|20463.1|20343.1|10
1631212340000|2021-09-09 18:32:20|20471.68|20351.68|20477.74|20357.74|20477.74|20357.74|20471.68|20351.68|10
1631212350000|2021-09-09 18:32:30|20477.94|20357.94|20480.69|20360.69|20480.69|20360.69|20477.87|20357.87|10
1631212360000|2021-09-09 18:32:40|20480.83|20360.83|20485.43|20365.43|20485.43|20365.43|20480.83|20360.83|10
1631212370000|2021-09-09 18:32:50|20485.52|20365.52|20484.3|20364.3|20486.19|20366.19|20484.3|20364.3|10
1631212380000|2021-09-09 18:33:00|20484.16|20364.16|20481.87|20361.87|20484.85|20364.85|20481.87|20361.87|10
1631212390000|2021-09-09 18:33:10|20482.46|20362.46|20477.18|20357.18|20482.46|20362.46|20475.82|20355.82|10
1631212400000|2021-09-09 18:33:20|20476.47|20356.47|20471.47|20351.47|20476.47|20356.47|20471.47|20351.47|10
1631212410000|2021-09-09 18:33:30|20469.33|20349.33|20471.46|20351.46|20471.46|20351.46|20468.69|20348.69|10
1631212420000|2021-09-09 18:33:40|20471.07|20351.07|20466.27|20346.27|20471.25|20351.25|20466.26|20346.26|10
1631212430000|2021-09-09 18:33:50|20465.18|20345.18|20463.65|20343.65|20465.18|20345.18|20463.25|20343.25|10
1631212440000|2021-09-09 18:34:00|20464.41|20344.41|20461.79|20341.79|20466.09|20346.09|20461.79|20341.79|10
1631212450000|2021-09-09 18:34:10|20461.61|20341.61|20460.06|20340.06|20461.61|20341.61|20458.99|20338.99|10
1631212460000|2021-09-09 18:34:20|20459.94|20339.94|20465.26|20345.26|20465.26|20345.26|20459.94|20339.94|9
1631212470000|2021-09-09 18:34:30|20464.82|20344.82|20468.31|20348.31|20468.31|20348.31|20464.82|20344.82|10
1631212480000|2021-09-09 18:34:40|20467.61|20347.61|20472.28|20352.28|20473.4|20353.4|20467.61|20347.61|10
1631212490000|2021-09-09 18:34:50|20472.36|20352.36|20472.66|20352.66|20472.66|20352.66|20471.74|20351.74|10
1631212500000|2021-09-09 18:35:00|20473.09|20353.09|20477.71|20357.71|20477.71|20357.71|20473.09|20353.09|10
1631212510000|2021-09-09 18:35:10|20478.42|20358.42|20480.54|20360.54|20480.63|20360.63|20477.98|20357.98|10
1631212520000|2021-09-09 18:35:20|20481.46|20361.46|20481.77|20361.77|20482.07|20362.07|20481.44|20361.44|10
1631212530000|2021-09-09 18:35:30|20481.86|20361.86|20471.16|20351.16|20481.86|20361.86|20471.16|20351.16|10
1631212540000|2021-09-09 18:35:40|20471.74|20351.74|20466.16|20346.16|20471.74|20351.74|20466.16|20346.16|10
1631212550000|2021-09-09 18:35:50|20465.74|20345.74|20463.09|20343.09|20466.11|20346.11|20462.63|20342.63|10
1631212560000|2021-09-09 18:36:00|20463.04|20343.04|20462.85|20342.85|20464.38|20344.38|20462.85|20342.85|10
1631212570000|2021-09-09 18:36:10|20463.64|20343.64|20469.57|20349.57|20469.57|20349.57|20463.64|20343.64|10
1631212580000|2021-09-09 18:36:20|20471.78|20351.78|20477.77|20357.77|20477.86|20357.86|20471.14|20351.14|10
1631212590000|2021-09-09 18:36:30|20478.07|20358.07|20482.32|20362.32|20483.5|20363.5|20478.07|20358.07|9
1631212600000|2021-09-09 18:36:40|20482.01|20362.01|20487.78|20367.78|20487.78|20367.78|20482.01|20362.01|10
1631212610000|2021-09-09 18:36:50|20487.64|20367.64|20489.6|20369.6|20490.09|20370.09|20487.64|20367.64|10
1631212620000|2021-09-09 18:37:00|20489.55|20369.55|20489.64|20369.64|20490.98|20370.98|20489.55|20369.55|10
1631212630000|2021-09-09 18:37:10|20489.44|20369.44|20486.46|20366.46|20489.44|20369.44|20486.46|20366.46|10
1631212640000|2021-09-09 18:37:20|20486.39|20366.39|20486.46|20366.46|20487.32|20367.32|20484.4|20364.4|10
1631212650000|2021-09-09 18:37:30|20486.57|20366.57|20480.5|20360.5|20486.61|20366.61|20480.5|20360.5|9
1631212660000|2021-09-09 18:37:40|20481|20361|20480.31|20360.31|20481|20361|20478.64|20358.64|10
1631212670000|2021-09-09 18:37:50|20481.31|20361.31|20479.02|20359.02|20482.47|20362.47|20479.02|20359.02|10
1631212680000|2021-09-09 18:38:00|20478.76|20358.76|20472.54|20352.54|20478.76|20358.76|20472.52|20352.52|10
1631212690000|2021-09-09 18:38:10|20471.44|20351.44|20466.98|20346.98|20471.44|20351.44|20466.98|20346.98|10
1631212700000|2021-09-09 18:38:20|20466.86|20346.86|20467.83|20347.83|20468.19|20348.19|20466.86|20346.86|10
1631212710000|2021-09-09 18:38:30|20467.94|20347.94|20462.26|20342.26|20467.94|20347.94|20462.26|20342.26|10
1631212720000|2021-09-09 18:38:40|20461.24|20341.24|20449.27|20329.27|20461.24|20341.24|20448.61|20328.61|10
1631212730000|2021-09-09 18:38:50|20450.1|20330.1|20446.01|20326.01|20450.46|20330.46|20446.01|20326.01|10
1631212740000|2021-09-09 18:39:00|20443.93|20323.93|20440.9|20320.9|20443.93|20323.93|20440.9|20320.9|10
1631212750000|2021-09-09 18:39:10|20439.65|20319.65|20434.96|20314.96|20439.65|20319.65|20434.96|20314.96|9
1631212760000|2021-09-09 18:39:20|20435.24|20315.24|20436.63|20316.63|20436.63|20316.63|20435.24|20315.24|10
1631212770000|2021-09-09 18:39:30|20436.27|20316.27|20438.33|20318.33|20440.29|20320.29|20436.27|20316.27|10
1631212780000|2021-09-09 18:39:40|20437.81|20317.81|20439.36|20319.36|20439.36|20319.36|20436.56|20316.56|10
1631212790000|2021-09-09 18:39:50|20438.54|20318.54|20437.84|20317.84|20439.56|20319.56|20437.46|20317.46|10
1631212800000|2021-09-09 18:40:00|20438.05|20318.05|20448.19|20328.19|20448.19|20328.19|20436.75|20316.75|10
1631212810000|2021-09-09 18:40:10|20448.77|20328.77|20457.66|20337.66|20457.66|20337.66|20448.77|20328.77|10
1631212820000|2021-09-09 18:40:20|20456.45|20336.45|20459.94|20339.94|20460.51|20340.51|20456.45|20336.45|10
1631212830000|2021-09-09 18:40:30|20460.14|20340.14|20465.33|20345.33|20465.33|20345.33|20460.14|20340.14|10
1631212840000|2021-09-09 18:40:40|20465.89|20345.89|20460.23|20340.23|20466.09|20346.09|20460.23|20340.23|10
1631212850000|2021-09-09 18:40:50|20460.38|20340.38|20454.08|20334.08|20460.38|20340.38|20454.08|20334.08|10
1631212860000|2021-09-09 18:41:00|20453.64|20333.64|20445.42|20325.42|20453.64|20333.64|20444.23|20324.23|10
1631212870000|2021-09-09 18:41:10|20445.04|20325.04|20435.05|20315.05|20445.04|20325.04|20435.05|20315.05|10
1631212880000|2021-09-09 18:41:20|20435.21|20315.21|20424.76|20304.76|20435.21|20315.21|20424.76|20304.76|10
1631212890000|2021-09-09 18:41:30|20424.73|20304.73|20422.52|20302.52|20424.73|20304.73|20422.52|20302.52|10
1631212900000|2021-09-09 18:41:40|20422.42|20302.42|20426.13|20306.13|20426.13|20306.13|20419.95|20299.95|10
1631212910000|2021-09-09 18:41:50|20426.91|20306.91|20432.02|20312.02|20432.02|20312.02|20426.91|20306.91|10
1631212920000|2021-09-09 18:42:00|20433.97|20313.97|20437.11|20317.11|20437.11|20317.11|20433.97|20313.97|10
1631212930000|2021-09-09 18:42:10|20436.01|20316.01|20433.24|20313.24|20437.67|20317.67|20432.3|20312.3|10
1631212940000|2021-09-09 18:42:20|20432.47|20312.47|20429.49|20309.49|20432.47|20312.47|20429.49|20309.49|10
1631212950000|2021-09-09 18:42:30|20429.18|20309.18|20428.91|20308.91|20429.33|20309.33|20427.74|20307.74|10
1631212960000|2021-09-09 18:42:40|20428.79|20308.79|20430.47|20310.47|20430.47|20310.47|20427.35|20307.35|10
1631212970000|2021-09-09 18:42:50|20430.35|20310.35|20428.7|20308.7|20430.35|20310.35|20428.68|20308.68|9
1631212980000|2021-09-09 18:43:00|20428.4|20308.4|20425.12|20305.12|20428.4|20308.4|20424.98|20304.98|8
1631212990000|2021-09-09 18:43:10|20424.73|20304.73|20427.95|20307.95|20427.95|20307.95|20424.72|20304.72|10
1631213000000|2021-09-09 18:43:20|20427.67|20307.67|20426.29|20306.29|20428.27|20308.27|20426.22|20306.22|10
1631213010000|2021-09-09 18:43:30|20426.04|20306.04|20424.65|20304.65|20428.06|20308.06|20424.65|20304.65|10
1631213020000|2021-09-09 18:43:40|20425.75|20305.75|20420.24|20300.24|20425.75|20305.75|20420.24|20300.24|10
1631213030000|2021-09-09 18:43:50|20419.31|20299.31|20411.28|20291.28|20419.31|20299.31|20411.28|20291.28|10
1631213040000|2021-09-09 18:44:00|20412.29|20292.29|20411.84|20291.84|20412.29|20292.29|20410.26|20290.26|10
1631213050000|2021-09-09 18:44:10|20411.29|20291.29|20411.23|20291.23|20411.47|20291.47|20409.52|20289.52|10
1631213060000|2021-09-09 18:44:20|20410|20290|20412.65|20292.65|20412.65|20292.65|20410|20290|10
1631213070000|2021-09-09 18:44:30|20412.42|20292.42|20412.01|20292.01|20412.99|20292.99|20411.85|20291.85|10
1631213080000|2021-09-09 18:44:40|20413.32|20293.32|20416.08|20296.08|20416.55|20296.55|20413.32|20293.32|10
1631213090000|2021-09-09 18:44:50|20415.78|20295.78|20409.54|20289.54|20415.78|20295.78|20409.54|20289.54|10
1631213100000|2021-09-09 18:45:00|20409.63|20289.63|20402.46|20282.46|20409.63|20289.63|20402.46|20282.46|10
1631213110000|2021-09-09 18:45:10|20402.51|20282.51|20399.59|20279.59|20402.51|20282.51|20399.48|20279.48|9
1631213120000|2021-09-09 18:45:20|20398.88|20278.88|20396.4|20276.4|20398.88|20278.88|20396.4|20276.4|10
1631213130000|2021-09-09 18:45:30|20395.58|20275.58|20392.19|20272.19|20395.58|20275.58|20392.19|20272.19|10
1631213140000|2021-09-09 18:45:40|20391.91|20271.91|20395.87|20275.87|20395.87|20275.87|20391.91|20271.91|10
1631213150000|2021-09-09 18:45:50|20396.17|20276.17|20399.02|20279.02|20399.02|20279.02|20396.17|20276.17|10
1631213160000|2021-09-09 18:46:00|20398.92|20278.92|20402.29|20282.29|20403.7|20283.7|20398.92|20278.92|10
1631213170000|2021-09-09 18:46:10|20402.17|20282.17|20403.21|20283.21|20403.51|20283.51|20401.78|20281.78|10
1631213180000|2021-09-09 18:46:20|20402.95|20282.95|20404.33|20284.33|20404.33|20284.33|20402.47|20282.47|10
1631213190000|2021-09-09 18:46:30|20404.38|20284.38|20401.14|20281.14|20404.38|20284.38|20400.92|20280.92|10
1631213200000|2021-09-09 18:46:40|20401.32|20281.32|20401.11|20281.11|20401.99|20281.99|20400.95|20280.95|10
1631213210000|2021-09-09 18:46:50|20402.15|20282.15|20410.3|20290.3|20410.3|20290.3|20402.15|20282.15|10
1631213220000|2021-09-09 18:47:00|20410.87|20290.87|20416.96|20296.96|20416.96|20296.96|20409.97|20289.97|10
1631213230000|2021-09-09 18:47:10|20417.62|20297.62|20421.02|20301.02|20421.02|20301.02|20417.62|20297.62|9
1631213240000|2021-09-09 18:47:20|20421.41|20301.41|20418.32|20298.32|20421.52|20301.52|20418.32|20298.32|10
1631213250000|2021-09-09 18:47:30|20416.15|20296.15|20410.63|20290.63|20416.15|20296.15|20410.63|20290.63|10
1631213260000|2021-09-09 18:47:40|20410.32|20290.32|20403.42|20283.42|20410.32|20290.32|20403.42|20283.42|10
1631213270000|2021-09-09 18:47:50|20403.32|20283.32|20399.95|20279.95|20403.38|20283.38|20399.77|20279.77|10
1631213280000|2021-09-09 18:48:00|20398.82|20278.82|20398.57|20278.57|20399.94|20279.94|20398.05|20278.05|10
1631213290000|2021-09-09 18:48:10|20398.96|20278.96|20396.64|20276.64|20399.22|20279.22|20396.64|20276.64|10
1631213300000|2021-09-09 18:48:20|20396.73|20276.73|20399.56|20279.56|20399.56|20279.56|20396.04|20276.04|9
1631213310000|2021-09-09 18:48:30|20399.39|20279.39|20401.58|20281.58|20401.58|20281.58|20398.47|20278.47|10
1631213320000|2021-09-09 18:48:40|20402.41|20282.41|20410.05|20290.05|20410.07|20290.07|20402.01|20282.01|10
1631213330000|2021-09-09 18:48:50|20411.16|20291.16|20413.58|20293.58|20414.26|20294.26|20411.16|20291.16|9
1631213340000|2021-09-09 18:49:00|20414|20294|20416.55|20296.55|20416.55|20296.55|20414|20294|10
1631213350000|2021-09-09 18:49:10|20417.26|20297.26|20417.7|20297.7|20419.53|20299.53|20417.26|20297.26|10
1631213360000|2021-09-09 18:49:20|20416.89|20296.89|20410.53|20290.53|20416.89|20296.89|20410.53|20290.53|9
1631213370000|2021-09-09 18:49:30|20410.28|20290.28|20403.14|20283.14|20410.28|20290.28|20403.14|20283.14|10
1631213380000|2021-09-09 18:49:40|20403.02|20283.02|20401.29|20281.29|20403.02|20283.02|20400.82|20280.82|10
1631213390000|2021-09-09 18:49:50|20401.94|20281.94|20405.35|20285.35|20405.79|20285.79|20401.58|20281.58|10
1631213400000|2021-09-09 18:50:00|20405.18|20285.18|20405.45|20285.45|20405.52|20285.52|20404.21|20284.21|10
1631213410000|2021-09-09 18:50:10|20407.44|20287.44|20410.81|20290.81|20411.43|20291.43|20407.21|20287.21|10
1631213420000|2021-09-09 18:50:20|20411|20291|20408.41|20288.41|20411|20291|20408.1|20288.1|10
1631213430000|2021-09-09 18:50:30|20408.68|20288.68|20414.24|20294.24|20414.24|20294.24|20408.68|20288.68|10
1631213440000|2021-09-09 18:50:40|20414.63|20294.63|20415.55|20295.55|20416.86|20296.86|20414.63|20294.63|10
1631213450000|2021-09-09 18:50:50|20414.51|20294.51|20416.86|20296.86|20416.86|20296.86|20413.76|20293.76|10
1631213460000|2021-09-09 18:51:00|20417.57|20297.57|20421.56|20301.56|20421.56|20301.56|20417.57|20297.57|10
1631213470000|2021-09-09 18:51:10|20420.67|20300.67|20410.83|20290.83|20421.23|20301.23|20410.83|20290.83|9
1631213480000|2021-09-09 18:51:20|20410.64|20290.64|20404.87|20284.87|20410.64|20290.64|20404.87|20284.87|10
1631213490000|2021-09-09 18:51:30|20404.11|20284.11|20400.64|20280.64|20404.11|20284.11|20400.64|20280.64|10
1631213500000|2021-09-09 18:51:40|20399.18|20279.18|20397.87|20277.87|20399.18|20279.18|20397.32|20277.32|10
1631213510000|2021-09-09 18:51:50|20398.04|20278.04|20398.27|20278.27|20399.5|20279.5|20397.39|20277.39|9
1631213520000|2021-09-09 18:52:00|20398.52|20278.52|20403.96|20283.96|20403.96|20283.96|20398.52|20278.52|10
1631213530000|2021-09-09 18:52:10|20404.28|20284.28|20407.89|20287.89|20408.24|20288.24|20404.28|20284.28|9
1631213540000|2021-09-09 18:52:20|20408.92|20288.92|20408.49|20288.49|20409.78|20289.78|20407.97|20287.97|10
1631213550000|2021-09-09 18:52:30|20408.97|20288.97|20407.85|20287.85|20408.97|20288.97|20407.82|20287.82|10
1631213560000|2021-09-09 18:52:40|20408.2|20288.2|20405.56|20285.56|20408.2|20288.2|20405.27|20285.27|10
1631213570000|2021-09-09 18:52:50|20405.49|20285.49|20405.02|20285.02|20406.3|20286.3|20404.65|20284.65|10
1631213580000|2021-09-09 18:53:00|20405.11|20285.11|20403.63|20283.63|20405.11|20285.11|20402.66|20282.66|10
1631213590000|2021-09-09 18:53:10|20403.61|20283.61|20406.15|20286.15|20406.37|20286.37|20403.61|20283.61|10
1631213600000|2021-09-09 18:53:20|20405.87|20285.87|20408.49|20288.49|20408.74|20288.74|20405.52|20285.52|10
1631213610000|2021-09-09 18:53:30|20408.75|20288.75|20410.11|20290.11|20410.86|20290.86|20408.26|20288.26|10
1631213620000|2021-09-09 18:53:40|20410.03|20290.03|20405.81|20285.81|20410.03|20290.03|20404.75|20284.75|10
1631213630000|2021-09-09 18:53:50|20403.54|20283.54|20395.84|20275.84|20403.54|20283.54|20395.84|20275.84|10
1631213640000|2021-09-09 18:54:00|20394.59|20274.59|20390.53|20270.53|20394.59|20274.59|20390.43|20270.43|10
1631213650000|2021-09-09 18:54:10|20390.05|20270.05|20393.77|20273.77|20393.77|20273.77|20390.05|20270.05|10
1631213660000|2021-09-09 18:54:20|20394.04|20274.04|20394.61|20274.61|20395.13|20275.13|20393.67|20273.67|10
1631213670000|2021-09-09 18:54:30|20394.44|20274.44|20383.29|20263.29|20394.44|20274.44|20383.29|20263.29|10
1631213680000|2021-09-09 18:54:40|20382.21|20262.21|20378.17|20258.17|20382.21|20262.21|20378.13|20258.13|10
1631213690000|2021-09-09 18:54:50|20375.24|20255.24|20366.85|20246.85|20375.24|20255.24|20365.7|20245.7|10
1631213700000|2021-09-09 18:55:00|20366.39|20246.39|20362.59|20242.59|20366.39|20246.39|20362.59|20242.59|10
1631213710000|2021-09-09 18:55:10|20362.21|20242.21|20364.6|20244.6|20364.6|20244.6|20362.21|20242.21|10
1631213720000|2021-09-09 18:55:20|20365.34|20245.34|20365.27|20245.27|20365.57|20245.57|20363.42|20243.42|10
1631213730000|2021-09-09 18:55:30|20364.3|20244.3|20361.68|20241.68|20364.36|20244.36|20358.74|20238.74|10
1631213740000|2021-09-09 18:55:40|20362.04|20242.04|20362.2|20242.2|20362.2|20242.2|20359.47|20239.47|10
1631213750000|2021-09-09 18:55:50|20362.4|20242.4|20360.1|20240.1|20362.4|20242.4|20360.1|20240.1|10
1631213760000|2021-09-09 18:56:00|20360.21|20240.21|20360.84|20240.84|20361.59|20241.59|20359.41|20239.41|9
1631213770000|2021-09-09 18:56:10|20359.93|20239.93|20353.91|20233.91|20359.93|20239.93|20353.91|20233.91|10
1631213780000|2021-09-09 18:56:20|20353.95|20233.95|20353.36|20233.36|20353.95|20233.95|20351.68|20231.68|10
1631213790000|2021-09-09 18:56:30|20353.3|20233.3|20345.67|20225.67|20353.3|20233.3|20345.67|20225.67|10
1631213800000|2021-09-09 18:56:40|20346|20226|20345.33|20225.33|20346.85|20226.85|20345.33|20225.33|10
1631213810000|2021-09-09 18:56:50|20345.75|20225.75|20345.82|20225.82|20346.03|20226.03|20345.18|20225.18|10
1631213820000|2021-09-09 18:57:00|20346.72|20226.72|20350.2|20230.2|20350.2|20230.2|20346.72|20226.72|10
1631213830000|2021-09-09 18:57:10|20350.5|20230.5|20358.71|20238.71|20358.71|20238.71|20350.5|20230.5|10
1631213840000|2021-09-09 18:57:20|20359.12|20239.12|20360.98|20240.98|20360.98|20240.98|20359.12|20239.12|10
1631213850000|2021-09-09 18:57:30|20361.97|20241.97|20363.17|20243.17|20363.48|20243.48|20361.02|20241.02|10
1631213860000|2021-09-09 18:57:40|20361.85|20241.85|20364.54|20244.54|20364.54|20244.54|20361.85|20241.85|9
1631213870000|2021-09-09 18:57:50|20363.9|20243.9|20355.39|20235.39|20363.9|20243.9|20355.39|20235.39|10
1631213880000|2021-09-09 18:58:00|20355.1|20235.1|20354.26|20234.26|20355.1|20235.1|20353.59|20233.59|10
1631213890000|2021-09-09 18:58:10|20354.09|20234.09|20349.76|20229.76|20354.44|20234.44|20349.76|20229.76|10
1631213900000|2021-09-09 18:58:20|20350.64|20230.64|20350.29|20230.29|20352.21|20232.21|20350.09|20230.09|10
1631213910000|2021-09-09 18:58:30|20348.95|20228.95|20348.51|20228.51|20348.95|20228.95|20347.23|20227.23|10
1631213920000|2021-09-09 18:58:40|20348.47|20228.47|20358.03|20238.03|20359.01|20239.01|20348.47|20228.47|10
1631213930000|2021-09-09 18:58:50|20358.38|20238.38|20363.24|20243.24|20363.24|20243.24|20358.38|20238.38|10
1631213940000|2021-09-09 18:59:00|20363.27|20243.27|20365.16|20245.16|20365.16|20245.16|20363.27|20243.27|10
1631213950000|2021-09-09 18:59:10|20365.72|20245.72|20369.32|20249.32|20369.32|20249.32|20365.72|20245.72|10
1631213960000|2021-09-09 18:59:20|20370.71|20250.71|20385.12|20265.12|20385.12|20265.12|20370.71|20250.71|10
1631213970000|2021-09-09 18:59:30|20385.55|20265.55|20389.58|20269.58|20390.5|20270.5|20384.55|20264.55|10
1631213980000|2021-09-09 18:59:40|20390.46|20270.46|20395.26|20275.26|20397.48|20277.48|20390.46|20270.46|10
1631213990000|2021-09-09 18:59:50|20395.33|20275.33|20392.13|20272.13|20395.33|20275.33|20392.13|20272.13|10
1631214000000|2021-09-09 19:00:00|20392.57|20272.57|20392.54|20272.54|20394|20274|20391.66|20271.66|10
1631214010000|2021-09-09 19:00:10|20391.84|20271.84|20386.91|20266.91|20391.84|20271.84|20385.87|20265.87|10
1631214020000|2021-09-09 19:00:20|20389.61|20269.61|20387.02|20267.02|20389.61|20269.61|20387.02|20267.02|10
1631214030000|2021-09-09 19:00:30|20386.6|20266.6|20389.38|20269.38|20389.38|20269.38|20384.49|20264.49|10
1631214040000|2021-09-09 19:00:40|20390.76|20270.76|20398.79|20278.79|20398.79|20278.79|20390.76|20270.76|10
1631214050000|2021-09-09 19:00:50|20402|20282|20398.3|20278.3|20402.97|20282.97|20398.3|20278.3|10
1631214060000|2021-09-09 19:01:00|20399.18|20279.18|20393.59|20273.59|20399.7|20279.7|20393.59|20273.59|10
1631214070000|2021-09-09 19:01:10|20391.44|20271.44|20387.89|20267.89|20391.44|20271.44|20387.89|20267.89|10
1631214080000|2021-09-09 19:01:20|20387.45|20267.45|20382.36|20262.36|20387.45|20267.45|20381.45|20261.45|10
1631214090000|2021-09-09 19:01:30|20382.78|20262.78|20378.83|20258.83|20382.78|20262.78|20378.83|20258.83|10
1631214100000|2021-09-09 19:01:40|20378.12|20258.12|20376.04|20256.04|20378.25|20258.25|20376.04|20256.04|10
1631214110000|2021-09-09 19:01:50|20376.39|20256.39|20376.4|20256.4|20377.61|20257.61|20375.76|20255.76|10
1631214120000|2021-09-09 19:02:00|20376.58|20256.58|20378.24|20258.24|20378.24|20258.24|20376.23|20256.23|10
1631214130000|2021-09-09 19:02:10|20377.52|20257.52|20376.66|20256.66|20377.52|20257.52|20375.79|20255.79|10
1631214140000|2021-09-09 19:02:20|20376.75|20256.75|20374.19|20254.19|20376.75|20256.75|20374.08|20254.08|10
1631214150000|2021-09-09 19:02:30|20372.84|20252.84|20368.54|20248.54|20372.84|20252.84|20367.84|20247.84|10
1631214160000|2021-09-09 19:02:40|20368.66|20248.66|20365.12|20245.12|20368.92|20248.92|20364.84|20244.84|10
1631214170000|2021-09-09 19:02:50|20365.18|20245.18|20363.32|20243.32|20365.48|20245.48|20363.32|20243.32|9
1631214180000|2021-09-09 19:03:00|20363.08|20243.08|20364.01|20244.01|20364.3|20244.3|20362.95|20242.95|9
1631214190000|2021-09-09 19:03:10|20364.44|20244.44|20364.97|20244.97|20365.4|20245.4|20363.3|20243.3|10
1631214200000|2021-09-09 19:03:20|20364.9|20244.9|20366.17|20246.17|20366.18|20246.18|20364.84|20244.84|10
1631214210000|2021-09-09 19:03:30|20366.38|20246.38|20363.15|20243.15|20366.38|20246.38|20363.01|20243.01|10
1631214220000|2021-09-09 19:03:40|20363.37|20243.37|20368.56|20248.56|20368.56|20248.56|20363.37|20243.37|10
1631214230000|2021-09-09 19:03:50|20368.84|20248.84|20373.39|20253.39|20373.39|20253.39|20367.54|20247.54|10
1631214240000|2021-09-09 19:04:00|20373.44|20253.44|20377.74|20257.74|20377.74|20257.74|20373.44|20253.44|10
1631214250000|2021-09-09 19:04:10|20378.08|20258.08|20382.07|20262.07|20382.07|20262.07|20378.06|20258.06|9
1631214260000|2021-09-09 19:04:20|20382.12|20262.12|20379.6|20259.6|20382.12|20262.12|20379.6|20259.6|10
1631214270000|2021-09-09 19:04:30|20378.94|20258.94|20374.73|20254.73|20378.94|20258.94|20374.73|20254.73|10
1631214280000|2021-09-09 19:04:40|20373.75|20253.75|20370.59|20250.59|20373.86|20253.86|20370.59|20250.59|10
1631214290000|2021-09-09 19:04:50|20370.35|20250.35|20357.8|20237.8|20370.57|20250.57|20357.8|20237.8|10
1631214300000|2021-09-09 19:05:00|20355.24|20235.24|20345.58|20225.58|20355.24|20235.24|20345.58|20225.58|10
1631214310000|2021-09-09 19:05:10|20345.53|20225.53|20344.95|20224.95|20345.53|20225.53|20343.54|20223.54|10
1631214320000|2021-09-09 19:05:20|20344.31|20224.31|20342.2|20222.2|20344.39|20224.39|20341.89|20221.89|10
1631214330000|2021-09-09 19:05:30|20343.58|20223.58|20338.49|20218.49|20343.86|20223.86|20338.49|20218.49|10
1631214340000|2021-09-09 19:05:40|20339.36|20219.36|20342.48|20222.48|20342.48|20222.48|20338.31|20218.31|10
1631214350000|2021-09-09 19:05:50|20343.17|20223.17|20342.02|20222.02|20343.4|20223.4|20341.81|20221.81|10
1631214360000|2021-09-09 19:06:00|20342.65|20222.65|20347.86|20227.86|20347.86|20227.86|20342.65|20222.65|10
1631214370000|2021-09-09 19:06:10|20348.85|20228.85|20357.03|20237.03|20357.61|20237.61|20348.85|20228.85|10
1631214380000|2021-09-09 19:06:20|20356.76|20236.76|20356.45|20236.45|20356.76|20236.76|20354.67|20234.67|10
1631214390000|2021-09-09 19:06:30|20355.99|20235.99|20349.08|20229.08|20355.99|20235.99|20349.08|20229.08|10
1631214400000|2021-09-09 19:06:40|20349.44|20229.44|20346.17|20226.17|20349.5|20229.5|20346.17|20226.17|10
1631214410000|2021-09-09 19:06:50|20346.44|20226.44|20346.34|20226.34|20347.73|20227.73|20345.56|20225.56|10
1631214420000|2021-09-09 19:07:00|20346.69|20226.69|20348.75|20228.75|20349|20229|20345.47|20225.47|10
1631214430000|2021-09-09 19:07:10|20349.03|20229.03|20352.51|20232.51|20352.58|20232.58|20349.03|20229.03|10
1631214440000|2021-09-09 19:07:20|20352.23|20232.23|20348.06|20228.06|20352.23|20232.23|20348.06|20228.06|10
1631214450000|2021-09-09 19:07:30|20347.69|20227.69|20345.53|20225.53|20347.69|20227.69|20345.53|20225.53|10
1631214460000|2021-09-09 19:07:40|20345.19|20225.19|20340.57|20220.57|20345.19|20225.19|20340.57|20220.57|10
1631214470000|2021-09-09 19:07:50|20341.62|20221.62|20341.22|20221.22|20342.34|20222.34|20340.73|20220.73|10
1631214480000|2021-09-09 19:08:00|20341.04|20221.04|20337.55|20217.55|20341.04|20221.04|20337.55|20217.55|10
1631214490000|2021-09-09 19:08:10|20336.61|20216.61|20338.19|20218.19|20338.19|20218.19|20336.61|20216.61|10
1631214500000|2021-09-09 19:08:20|20338.11|20218.11|20337.56|20217.56|20339.34|20219.34|20337.56|20217.56|9
1631214510000|2021-09-09 19:08:30|20337|20217|20335.97|20215.97|20338.24|20218.24|20335.97|20215.97|10
1631214520000|2021-09-09 19:08:40|20335.13|20215.13|20331.16|20211.16|20335.24|20215.24|20331.16|20211.16|10
1631214530000|2021-09-09 19:08:50|20332.47|20212.47|20329.54|20209.54|20332.47|20212.47|20327.83|20207.83|10
1631214540000|2021-09-09 19:09:00|20328.1|20208.1|20324.95|20204.95|20328.18|20208.18|20324.95|20204.95|10
1631214550000|2021-09-09 19:09:10|20325.69|20205.69|20328.06|20208.06|20328.17|20208.17|20325.66|20205.66|10
1631214560000|2021-09-09 19:09:20|20328.04|20208.04|20329.28|20209.28|20329.45|20209.45|20328.04|20208.04|10
1631214570000|2021-09-09 19:09:30|20329.7|20209.7|20327.9|20207.9|20331.38|20211.38|20327.9|20207.9|10
1631214580000|2021-09-09 19:09:40|20327.92|20207.92|20326.41|20206.41|20329.01|20209.01|20326.41|20206.41|10
1631214590000|2021-09-09 19:09:50|20326.48|20206.48|20325.34|20205.34|20327.45|20207.45|20325.34|20205.34|10
1631214600000|2021-09-09 19:10:00|20325.27|20205.27|20331.08|20211.08|20331.08|20211.08|20325.03|20205.03|10
1631214610000|2021-09-09 19:10:10|20331.49|20211.49|20332.85|20212.85|20332.85|20212.85|20331.22|20211.22|10
1631214620000|2021-09-09 19:10:20|20332.14|20212.14|20336.03|20216.03|20336.05|20216.05|20332.05|20212.05|10
1631214630000|2021-09-09 19:10:30|20334.99|20214.99|20334.49|20214.49|20335.76|20215.76|20334.49|20214.49|9
1631214640000|2021-09-09 19:10:40|20333.38|20213.38|20331.55|20211.55|20333.54|20213.54|20331.55|20211.55|9
1631214650000|2021-09-09 19:10:50|20330.48|20210.48|20330.44|20210.44|20330.87|20210.87|20330.05|20210.05|10
1631214660000|2021-09-09 19:11:00|20329.48|20209.48|20328.48|20208.48|20330.45|20210.45|20328.48|20208.48|9
1631214670000|2021-09-09 19:11:10|20328.63|20208.63|20321.8|20201.8|20330.29|20210.29|20321.8|20201.8|10
1631214680000|2021-09-09 19:11:20|20319.22|20199.22|20315.6|20195.6|20319.22|20199.22|20315.6|20195.6|10
1631214690000|2021-09-09 19:11:30|20315.38|20195.38|20315.08|20195.08|20315.38|20195.38|20313.97|20193.97|10
1631214700000|2021-09-09 19:11:40|20315.12|20195.12|20316.03|20196.03|20317.6|20197.6|20315.12|20195.12|10
1631214710000|2021-09-09 19:11:50|20315.93|20195.93|20320.3|20200.3|20320.7|20200.7|20315.93|20195.93|10
1631214720000|2021-09-09 19:12:00|20320.5|20200.5|20319.49|20199.49|20321.67|20201.67|20319.49|20199.49|10
1631214730000|2021-09-09 19:12:10|20319.62|20199.62|20319.45|20199.45|20321.06|20201.06|20319.45|20199.45|10
1631214740000|2021-09-09 19:12:20|20319.5|20199.5|20316.01|20196.01|20320.8|20200.8|20316.01|20196.01|10
1631214750000|2021-09-09 19:12:30|20316.18|20196.18|20314.33|20194.33|20317.57|20197.57|20314.33|20194.33|10
1631214760000|2021-09-09 19:12:40|20313.7|20193.7|20311.82|20191.82|20313.74|20193.74|20311.82|20191.82|10
1631214770000|2021-09-09 19:12:50|20310.88|20190.88|20299.95|20179.95|20311.2|20191.2|20299.95|20179.95|10
1631214780000|2021-09-09 19:13:00|20296.63|20176.63|20284.4|20164.4|20296.63|20176.63|20284.4|20164.4|10
1631214790000|2021-09-09 19:13:10|20285.8|20165.8|20286.27|20166.27|20288.39|20168.39|20285.58|20165.58|10
1631214800000|2021-09-09 19:13:20|20285.9|20165.9|20278.1|20158.1|20285.9|20165.9|20278.08|20158.08|10
1631214810000|2021-09-09 19:13:30|20277.71|20157.71|20273.22|20153.22|20278.16|20158.16|20273.22|20153.22|10
1631214820000|2021-09-09 19:13:40|20272.59|20152.59|20266.78|20146.78|20273.13|20153.13|20266.78|20146.78|10
1631214830000|2021-09-09 19:13:50|20265.8|20145.8|20269.07|20149.07|20269.07|20149.07|20265.71|20145.71|10
1631214840000|2021-09-09 19:14:00|20269.21|20149.21|20268.84|20148.84|20269.21|20149.21|20267.64|20147.64|10
1631214850000|2021-09-09 19:14:10|20268.14|20148.14|20270.99|20150.99|20270.99|20150.99|20267.55|20147.55|10
1631214860000|2021-09-09 19:14:20|20271.23|20151.23|20268.46|20148.46|20271.6|20151.6|20268.46|20148.46|10
1631214870000|2021-09-09 19:14:30|20270.14|20150.14|20273.58|20153.58|20273.58|20153.58|20270.01|20150.01|10
1631214880000|2021-09-09 19:14:40|20273.71|20153.71|20281.24|20161.24|20281.24|20161.24|20273.71|20153.71|10
1631214890000|2021-09-09 19:14:50|20280.08|20160.08|20277.32|20157.32|20281.42|20161.42|20277.28|20157.28|10
1631214900000|2021-09-09 19:15:00|20277.31|20157.31|20276.97|20156.97|20277.31|20157.31|20275.9|20155.9|10
1631214910000|2021-09-09 19:15:10|20277.17|20157.17|20284.64|20164.64|20284.64|20164.64|20277.17|20157.17|10
1631214920000|2021-09-09 19:15:20|20284.41|20164.41|20284.28|20164.28|20285.93|20165.93|20284.28|20164.28|10
1631214930000|2021-09-09 19:15:30|20284.38|20164.38|20281.88|20161.88|20284.38|20164.38|20279.85|20159.85|10
1631214940000|2021-09-09 19:15:40|20281.77|20161.77|20281.27|20161.27|20281.77|20161.77|20281.01|20161.01|10
1631214950000|2021-09-09 19:15:50|20281.54|20161.54|20281.46|20161.46|20281.54|20161.54|20279.07|20159.07|10
1631214960000|2021-09-09 19:16:00|20281.51|20161.51|20285.56|20165.56|20285.56|20165.56|20281.51|20161.51|9
1631214970000|2021-09-09 19:16:10|20286.37|20166.37|20288.18|20168.18|20288.18|20168.18|20285.02|20165.02|10
1631214980000|2021-09-09 19:16:20|20287.79|20167.79|20285.42|20165.42|20287.79|20167.79|20285.42|20165.42|10
1631214990000|2021-09-09 19:16:30|20284.98|20164.98|20282.08|20162.08|20284.98|20164.98|20281.93|20161.93|10
1631215000000|2021-09-09 19:16:40|20282.48|20162.48|20277.48|20157.48|20283.22|20163.22|20277.48|20157.48|10
1631215010000|2021-09-09 19:16:50|20277.52|20157.52|20277.54|20157.54|20277.84|20157.84|20277.5|20157.5|9
1631215020000|2021-09-09 19:17:00|20277.06|20157.06|20277.26|20157.26|20277.57|20157.57|20276.83|20156.83|10
1631215030000|2021-09-09 19:17:10|20276.7|20156.7|20276.07|20156.07|20276.7|20156.7|20275.95|20155.95|9
1631215040000|2021-09-09 19:17:20|20275.84|20155.84|20275.18|20155.18|20275.97|20155.97|20274.96|20154.96|10
1631215050000|2021-09-09 19:17:30|20275.05|20155.05|20277.72|20157.72|20277.72|20157.72|20274.9|20154.9|10
1631215060000|2021-09-09 19:17:40|20277.1|20157.1|20280.02|20160.02|20281.17|20161.17|20276.83|20156.83|10
1631215070000|2021-09-09 19:17:50|20279.72|20159.72|20282.29|20162.29|20283.53|20163.53|20279.72|20159.72|10
1631215080000|2021-09-09 19:18:00|20282.01|20162.01|20284.58|20164.58|20284.88|20164.88|20281.99|20161.99|9
1631215090000|2021-09-09 19:18:10|20284.32|20164.32|20284.73|20164.73|20285.09|20165.09|20284.3|20164.3|8
1631215100000|2021-09-09 19:18:20|20284.74|20164.74|20290.54|20170.54|20290.54|20170.54|20284.74|20164.74|10
1631215110000|2021-09-09 19:18:30|20291.33|20171.33|20301.27|20181.27|20301.27|20181.27|20291.33|20171.33|10
1631215120000|2021-09-09 19:18:40|20301.2|20181.2|20307.2|20187.2|20307.2|20187.2|20301.14|20181.14|10
1631215130000|2021-09-09 19:18:50|20307.76|20187.76|20310.02|20190.02|20310.02|20190.02|20307.76|20187.76|10
1631215140000|2021-09-09 19:19:00|20311.1|20191.1|20312.89|20192.89|20313.55|20193.55|20310.59|20190.59|10
1631215150000|2021-09-09 19:19:10|20312.79|20192.79|20311.46|20191.46|20312.79|20192.79|20311.13|20191.13|10
1631215160000|2021-09-09 19:19:20|20309.8|20189.8|20311.58|20191.58|20311.58|20191.58|20309.73|20189.73|10
1631215170000|2021-09-09 19:19:30|20312.07|20192.07|20312.34|20192.34|20314.23|20194.23|20312.05|20192.05|10
1631215180000|2021-09-09 19:19:40|20314.3|20194.3|20316.18|20196.18|20316.89|20196.89|20312.14|20192.14|10
1631215190000|2021-09-09 19:19:50|20316.23|20196.23|20317.06|20197.06|20317.1|20197.1|20316.08|20196.08|10
1631215200000|2021-09-09 19:20:00|20317.18|20197.18|20320.02|20200.02|20320.02|20200.02|20317.18|20197.18|9
1631215210000|2021-09-09 19:20:10|20320.35|20200.35|20324.76|20204.76|20324.76|20204.76|20320.35|20200.35|9
1631215220000|2021-09-09 19:20:20|20324.67|20204.67|20328.81|20208.81|20328.81|20208.81|20324.67|20204.67|10
1631215230000|2021-09-09 19:20:30|20328.52|20208.52|20330.94|20210.94|20330.99|20210.99|20328.52|20208.52|10
1631215240000|2021-09-09 19:20:40|20332.3|20212.3|20337.81|20217.81|20338.53|20218.53|20332.3|20212.3|10
1631215250000|2021-09-09 19:20:50|20339.55|20219.55|20345.68|20225.68|20345.68|20225.68|20339.13|20219.13|10
1631215260000|2021-09-09 19:21:00|20345.7|20225.7|20348.32|20228.32|20348.32|20228.32|20345.7|20225.7|10
1631215270000|2021-09-09 19:21:10|20348.33|20228.33|20352.63|20232.63|20353.28|20233.28|20347.15|20227.15|10
1631215280000|2021-09-09 19:21:20|20353.6|20233.6|20354.01|20234.01|20354.01|20234.01|20352.99|20232.99|9
1631215290000|2021-09-09 19:21:30|20353.84|20233.84|20348.35|20228.35|20353.84|20233.84|20348.35|20228.35|10
1631215300000|2021-09-09 19:21:40|20347.3|20227.3|20344.54|20224.54|20348.09|20228.09|20344.54|20224.54|10
1631215310000|2021-09-09 19:21:50|20343.96|20223.96|20340.09|20220.09|20344.05|20224.05|20340.07|20220.07|10
1631215320000|2021-09-09 19:22:00|20340.42|20220.42|20333.36|20213.36|20340.42|20220.42|20333.36|20213.36|10
1631215330000|2021-09-09 19:22:10|20333.35|20213.35|20329.6|20209.6|20333.35|20213.35|20328.76|20208.76|10
1631215340000|2021-09-09 19:22:20|20329.34|20209.34|20329.44|20209.44|20330.53|20210.53|20329.15|20209.15|10
1631215350000|2021-09-09 19:22:30|20330.83|20210.83|20330.36|20210.36|20331.67|20211.67|20330.36|20210.36|8
1631215360000|2021-09-09 19:22:40|20330.33|20210.33|20339.24|20219.24|20339.24|20219.24|20330.33|20210.33|10
1631215370000|2021-09-09 19:22:50|20339.69|20219.69|20339.74|20219.74|20342.59|20222.59|20339.69|20219.69|10
1631215380000|2021-09-09 19:23:00|20340.22|20220.22|20341.51|20221.51|20341.58|20221.58|20339.34|20219.34|10
1631215390000|2021-09-09 19:23:10|20341.88|20221.88|20339.08|20219.08|20341.88|20221.88|20339.08|20219.08|10
1631215400000|2021-09-09 19:23:20|20338.97|20218.97|20336.7|20216.7|20339.14|20219.14|20336.69|20216.69|10
1631215410000|2021-09-09 19:23:30|20337.4|20217.4|20340.15|20220.15|20340.15|20220.15|20337.37|20217.37|9
1631215420000|2021-09-09 19:23:40|20339.61|20219.61|20337.4|20217.4|20339.61|20219.61|20337.28|20217.28|10
1631215430000|2021-09-09 19:23:50|20337.71|20217.71|20341.56|20221.56|20341.56|20221.56|20337.68|20217.68|8
1631215440000|2021-09-09 19:24:00|20342.38|20222.38|20342.46|20222.46|20343.95|20223.95|20342.37|20222.37|10
1631215450000|2021-09-09 19:24:10|20342.15|20222.15|20339.22|20219.22|20342.15|20222.15|20339.22|20219.22|10
1631215460000|2021-09-09 19:24:20|20339.16|20219.16|20338.29|20218.29|20340.18|20220.18|20338.29|20218.29|10
1631215470000|2021-09-09 19:24:30|20338.33|20218.33|20337.44|20217.44|20338.33|20218.33|20337.16|20217.16|9
1631215480000|2021-09-09 19:24:40|20337.95|20217.95|20339.92|20219.92|20339.92|20219.92|20337.95|20217.95|10
1631215490000|2021-09-09 19:24:50|20340.29|20220.29|20338.18|20218.18|20341.26|20221.26|20338.18|20218.18|10
1631215500000|2021-09-09 19:25:00|20337.3|20217.3|20334.59|20214.59|20338.38|20218.38|20334.59|20214.59|10
1631215510000|2021-09-09 19:25:10|20333.55|20213.55|20332.49|20212.49|20333.7|20213.7|20331.91|20211.91|10
1631215520000|2021-09-09 19:25:20|20331.29|20211.29|20328.94|20208.94|20331.29|20211.29|20328.53|20208.53|9
1631215530000|2021-09-09 19:25:30|20328.49|20208.49|20327.58|20207.58|20328.86|20208.86|20327.05|20207.05|10
1631215540000|2021-09-09 19:25:40|20327.77|20207.77|20324.68|20204.68|20327.77|20207.77|20324.68|20204.68|10
1631215550000|2021-09-09 19:25:50|20324.63|20204.63|20324.16|20204.16|20325.72|20205.72|20324.16|20204.16|8
1631215560000|2021-09-09 19:26:00|20324.26|20204.26|20324.63|20204.63|20324.86|20204.86|20322.81|20202.81|10
1631215570000|2021-09-09 19:26:10|20323.92|20203.92|20319.56|20199.56|20323.92|20203.92|20319.25|20199.25|9
1631215580000|2021-09-09 19:26:20|20320|20200|20318.29|20198.29|20320.16|20200.16|20318.29|20198.29|9
1631215590000|2021-09-09 19:26:30|20318.03|20198.03|20320.33|20200.33|20321.51|20201.51|20318.03|20198.03|10
1631215600000|2021-09-09 19:26:40|20319.58|20199.58|20318.84|20198.84|20320.23|20200.23|20318.74|20198.74|10
1631215610000|2021-09-09 19:26:50|20318.5|20198.5|20317.15|20197.15|20318.5|20198.5|20316.47|20196.47|9
1631215620000|2021-09-09 19:27:00|20317.33|20197.33|20306.35|20186.35|20317.33|20197.33|20306.35|20186.35|10
1631215630000|2021-09-09 19:27:10|20306.51|20186.51|20304.29|20184.29|20306.54|20186.54|20304.21|20184.21|10
1631215640000|2021-09-09 19:27:20|20304.11|20184.11|20301.68|20181.68|20304.11|20184.11|20301.68|20181.68|10
1631215650000|2021-09-09 19:27:30|20301.72|20181.72|20293.89|20173.89|20301.72|20181.72|20293.89|20173.89|10
1631215660000|2021-09-09 19:27:40|20293.54|20173.54|20284.71|20164.71|20293.71|20173.71|20284.06|20164.06|10
1631215670000|2021-09-09 19:27:50|20283.72|20163.72|20282.43|20162.43|20283.72|20163.72|20281.22|20161.22|10
1631215680000|2021-09-09 19:28:00|20281.1|20161.1|20281.14|20161.14|20281.52|20161.52|20280.48|20160.48|9
1631215690000|2021-09-09 19:28:10|20281.26|20161.26|20282.6|20162.6|20283.66|20163.66|20281.26|20161.26|10
1631215700000|2021-09-09 19:28:20|20282.22|20162.22|20278.69|20158.69|20282.22|20162.22|20278.69|20158.69|10
1631215710000|2021-09-09 19:28:30|20278.41|20158.41|20277.72|20157.72|20278.52|20158.52|20277.34|20157.34|10
1631215720000|2021-09-09 19:28:40|20278.66|20158.66|20276.09|20156.09|20278.66|20158.66|20275.88|20155.88|9
1631215730000|2021-09-09 19:28:50|20276.25|20156.25|20276.05|20156.05|20276.61|20156.61|20276.05|20156.05|10
1631215740000|2021-09-09 19:29:00|20276.22|20156.22|20283.43|20163.43|20283.43|20163.43|20276.15|20156.15|10
1631215750000|2021-09-09 19:29:10|20284.73|20164.73|20288.61|20168.61|20288.61|20168.61|20284.73|20164.73|10
1631215760000|2021-09-09 19:29:20|20288.96|20168.96|20290.78|20170.78|20290.78|20170.78|20288.95|20168.95|10
1631215770000|2021-09-09 19:29:30|20290.84|20170.84|20293.94|20173.94|20295.25|20175.25|20290.84|20170.84|10
1631215780000|2021-09-09 19:29:40|20295.56|20175.56|20296.09|20176.09|20296.82|20176.82|20295.15|20175.15|10
1631215790000|2021-09-09 19:29:50|20297.63|20177.63|20298.82|20178.82|20299.83|20179.83|20296.26|20176.26|10
1631215800000|2021-09-09 19:30:00|20299.21|20179.21|20302.6|20182.6|20302.73|20182.73|20298.75|20178.75|10
1631215810000|2021-09-09 19:30:10|20303.68|20183.68|20315.16|20195.16|20315.16|20195.16|20303.68|20183.68|9
1631215820000|2021-09-09 19:30:20|20316.23|20196.23|20320.19|20200.19|20320.5|20200.5|20316.23|20196.23|10
1631215830000|2021-09-09 19:30:30|20320.31|20200.31|20326.13|20206.13|20326.13|20206.13|20319.85|20199.85|10
1631215840000|2021-09-09 19:30:40|20327.45|20207.45|20330.97|20210.97|20330.99|20210.99|20327.45|20207.45|10
1631215850000|2021-09-09 19:30:50|20331.3|20211.3|20335.27|20215.27|20335.27|20215.27|20331.3|20211.3|10
1631215860000|2021-09-09 19:31:00|20335.49|20215.49|20339.98|20219.98|20339.98|20219.98|20335.49|20215.49|10
1631215870000|2021-09-09 19:31:10|20340.53|20220.53|20347.17|20227.17|20347.17|20227.17|20340.53|20220.53|10
1631215880000|2021-09-09 19:31:20|20348.19|20228.19|20354.5|20234.5|20354.52|20234.52|20348.19|20228.19|10
1631215890000|2021-09-09 19:31:30|20355.52|20235.52|20363.2|20243.2|20363.2|20243.2|20355.52|20235.52|10
1631215900000|2021-09-09 19:31:40|20362.74|20242.74|20364.34|20244.34|20364.34|20244.34|20362.45|20242.45|9
1631215910000|2021-09-09 19:31:50|20364.22|20244.22|20368.81|20248.81|20368.81|20248.81|20364.04|20244.04|10
1631215920000|2021-09-09 19:32:00|20369.88|20249.88|20375.42|20255.42|20375.76|20255.76|20369.75|20249.75|10
1631215930000|2021-09-09 19:32:10|20375.35|20255.35|20373.9|20253.9|20376.11|20256.11|20373.9|20253.9|8
1631215940000|2021-09-09 19:32:20|20374.12|20254.12|20373.23|20253.23|20374.12|20254.12|20373.04|20253.04|9
1631215950000|2021-09-09 19:32:30|20373.39|20253.39|20370.89|20250.89|20373.39|20253.39|20370.89|20250.89|9
1631215960000|2021-09-09 19:32:40|20370.98|20250.98|20370.74|20250.74|20372.36|20252.36|20370.58|20250.58|10
1631215970000|2021-09-09 19:32:50|20371.15|20251.15|20370.03|20250.03|20371.43|20251.43|20370.03|20250.03|10
1631215980000|2021-09-09 19:33:00|20369.94|20249.94|20366.57|20246.57|20370|20250|20366.57|20246.57|10
1631215990000|2021-09-09 19:33:10|20366.44|20246.44|20360.46|20240.46|20366.44|20246.44|20360.46|20240.46|10
1631216000000|2021-09-09 19:33:20|20360.39|20240.39|20357.81|20237.81|20360.43|20240.43|20357.81|20237.81|10
1631216010000|2021-09-09 19:33:30|20357.87|20237.87|20359.71|20239.71|20359.71|20239.71|20357.87|20237.87|10
1631216020000|2021-09-09 19:33:40|20360.21|20240.21|20362.89|20242.89|20362.89|20242.89|20360.21|20240.21|10
1631216030000|2021-09-09 19:33:50|20363.5|20243.5|20367.06|20247.06|20367.06|20247.06|20363.5|20243.5|10
1631216040000|2021-09-09 19:34:00|20367|20247|20364.75|20244.75|20367.35|20247.35|20364.75|20244.75|10
1631216050000|2021-09-09 19:34:10|20364.63|20244.63|20366.27|20246.27|20366.27|20246.27|20364.4|20244.4|10
1631216060000|2021-09-09 19:34:20|20366.13|20246.13|20367.15|20247.15|20367.15|20247.15|20365.64|20245.64|10
1631216070000|2021-09-09 19:34:30|20367.52|20247.52|20368.92|20248.92|20369.11|20249.11|20367.52|20247.52|10
1631216080000|2021-09-09 19:34:40|20369.37|20249.37|20384.41|20264.41|20384.41|20264.41|20369.37|20249.37|10
1631216090000|2021-09-09 19:34:50|20386.94|20266.94|20389.84|20269.84|20391.07|20271.07|20386.94|20266.94|10
1631216100000|2021-09-09 19:35:00|20390.59|20270.59|20392.26|20272.26|20392.94|20272.94|20390.59|20270.59|10
1631216110000|2021-09-09 19:35:10|20391.91|20271.91|20388.91|20268.91|20391.91|20271.91|20388.91|20268.91|10
1631216120000|2021-09-09 19:35:20|20389.99|20269.99|20389.51|20269.51|20390.86|20270.86|20389.21|20269.21|10
1631216130000|2021-09-09 19:35:30|20388.87|20268.87|20380.49|20260.49|20388.87|20268.87|20380.49|20260.49|10
1631216140000|2021-09-09 19:35:40|20378.76|20258.76|20377.4|20257.4|20378.76|20258.76|20377.4|20257.4|10
1631216150000|2021-09-09 19:35:50|20377|20257|20374.33|20254.33|20377|20257|20374.33|20254.33|9
1631216160000|2021-09-09 19:36:00|20374.44|20254.44|20374.61|20254.61|20375.16|20255.16|20373.16|20253.16|10
1631216170000|2021-09-09 19:36:10|20374.54|20254.54|20371.92|20251.92|20375.46|20255.46|20371.92|20251.92|10
1631216180000|2021-09-09 19:36:20|20371.62|20251.62|20372.41|20252.41|20372.41|20252.41|20371.14|20251.14|10
1631216190000|2021-09-09 19:36:30|20372.07|20252.07|20374.67|20254.67|20374.67|20254.67|20372.01|20252.01|10
1631216200000|2021-09-09 19:36:40|20374.31|20254.31|20373.47|20253.47|20374.31|20254.31|20372.83|20252.83|10
1631216210000|2021-09-09 19:36:50|20373.44|20253.44|20371.03|20251.03|20373.44|20253.44|20371.03|20251.03|10
1631216220000|2021-09-09 19:37:00|20370.56|20250.56|20367.65|20247.65|20370.56|20250.56|20367.65|20247.65|8
1631216230000|2021-09-09 19:37:10|20367.68|20247.68|20366.4|20246.4|20367.68|20247.68|20366.4|20246.4|9
1631216240000|2021-09-09 19:37:20|20366.23|20246.23|20369.8|20249.8|20369.82|20249.82|20366.23|20246.23|10
1631216250000|2021-09-09 19:37:30|20368.36|20248.36|20369.1|20249.1|20369.33|20249.33|20368.36|20248.36|10
1631216260000|2021-09-09 19:37:40|20369.11|20249.11|20372.64|20252.64|20372.64|20252.64|20369.11|20249.11|10
1631216270000|2021-09-09 19:37:50|20373.19|20253.19|20370.8|20250.8|20373.22|20253.22|20370.8|20250.8|9
1631216280000|2021-09-09 19:38:00|20371.2|20251.2|20380.57|20260.57|20381.62|20261.62|20371.2|20251.2|10
1631216290000|2021-09-09 19:38:10|20380.83|20260.83|20384.68|20264.68|20384.68|20264.68|20380.73|20260.73|10
1631216300000|2021-09-09 19:38:20|20386.37|20266.37|20396.46|20276.46|20396.46|20276.46|20386.37|20266.37|10
1631216310000|2021-09-09 19:38:30|20396.71|20276.71|20398.72|20278.72|20399.82|20279.82|20396.71|20276.71|10
1631216320000|2021-09-09 19:38:40|20397.29|20277.29|20402.41|20282.41|20402.41|20282.41|20397.29|20277.29|10
1631216330000|2021-09-09 19:38:50|20403.81|20283.81|20418.92|20298.92|20418.92|20298.92|20403.81|20283.81|10
1631216340000|2021-09-09 19:39:00|20419.67|20299.67|20422.39|20302.39|20422.39|20302.39|20419.67|20299.67|10
1631216350000|2021-09-09 19:39:10|20422.37|20302.37|20418.94|20298.94|20422.37|20302.37|20418.94|20298.94|10
1631216360000|2021-09-09 19:39:20|20417.98|20297.98|20417.34|20297.34|20418.68|20298.68|20416.7|20296.7|10
1631216370000|2021-09-09 19:39:30|20417.32|20297.32|20414.55|20294.55|20417.32|20297.32|20413.8|20293.8|10
1631216380000|2021-09-09 19:39:40|20415.03|20295.03|20413.67|20293.67|20415.38|20295.38|20413.67|20293.67|9
1631216390000|2021-09-09 19:39:50|20413.27|20293.27|20413.42|20293.42|20415.8|20295.8|20411.93|20291.93|10
1631216400000|2021-09-09 19:40:00|20413.97|20293.97|20417.33|20297.33|20417.33|20297.33|20413.97|20293.97|10
1631216410000|2021-09-09 19:40:10|20418.29|20298.29|20420.48|20300.48|20420.48|20300.48|20417.22|20297.22|10
1631216420000|2021-09-09 19:40:20|20421.75|20301.75|20424.88|20304.88|20425.72|20305.72|20421.72|20301.72|10
1631216430000|2021-09-09 19:40:30|20425.53|20305.53|20429.11|20309.11|20429.11|20309.11|20425.45|20305.45|10
1631216440000|2021-09-09 19:40:40|20429.95|20309.95|20432.77|20312.77|20434.72|20314.72|20429.95|20309.95|10
1631216450000|2021-09-09 19:40:50|20432.96|20312.96|20431.46|20311.46|20432.96|20312.96|20431.46|20311.46|10
1631216460000|2021-09-09 19:41:00|20431.34|20311.34|20434.1|20314.1|20434.1|20314.1|20431.34|20311.34|9
1631216470000|2021-09-09 19:41:10|20434.29|20314.29|20428.98|20308.98|20434.29|20314.29|20428.55|20308.55|10
1631216480000|2021-09-09 19:41:20|20428.74|20308.74|20424.63|20304.63|20428.74|20308.74|20424.63|20304.63|10
1631216490000|2021-09-09 19:41:30|20424.59|20304.59|20424.77|20304.77|20425.13|20305.13|20423.94|20303.94|9
1631216500000|2021-09-09 19:41:40|20424.63|20304.63|20427.82|20307.82|20427.82|20307.82|20424.63|20304.63|10
1631216510000|2021-09-09 19:41:50|20428.82|20308.82|20432.78|20312.78|20434.03|20314.03|20428.82|20308.82|10
1631216520000|2021-09-09 19:42:00|20432.68|20312.68|20434.42|20314.42|20434.42|20314.42|20432.03|20312.03|9
1631216530000|2021-09-09 19:42:10|20433.75|20313.75|20429.72|20309.72|20433.75|20313.75|20428.92|20308.92|10
1631216540000|2021-09-09 19:42:20|20429.76|20309.76|20428.65|20308.65|20429.76|20309.76|20427.71|20307.71|9
1631216550000|2021-09-09 19:42:30|20428.36|20308.36|20428.55|20308.55|20428.55|20308.55|20428.15|20308.15|9
1631216560000|2021-09-09 19:42:40|20428.3|20308.3|20428.19|20308.19|20428.3|20308.3|20426.46|20306.46|10
1631216570000|2021-09-09 19:42:50|20428.86|20308.86|20431.29|20311.29|20431.29|20311.29|20428.84|20308.84|10
1631216580000|2021-09-09 19:43:00|20431.5|20311.5|20430.28|20310.28|20431.85|20311.85|20430.28|20310.28|10
1631216590000|2021-09-09 19:43:10|20429.94|20309.94|20430.05|20310.05|20430.44|20310.44|20429.21|20309.21|10
1631216600000|2021-09-09 19:43:20|20430.08|20310.08|20428.15|20308.15|20430.16|20310.16|20428.15|20308.15|7
1631216610000|2021-09-09 19:43:30|20427.6|20307.6|20426.38|20306.38|20428.8|20308.8|20426.38|20306.38|10
1631216620000|2021-09-09 19:43:40|20425.4|20305.4|20423.51|20303.51|20425.78|20305.78|20423.51|20303.51|10
1631216630000|2021-09-09 19:43:50|20423.62|20303.62|20422.94|20302.94|20423.76|20303.76|20422.93|20302.93|10
1631216640000|2021-09-09 19:44:00|20422.96|20302.96|20423.54|20303.54|20424.08|20304.08|20422.96|20302.96|10
1631216650000|2021-09-09 19:44:10|20423.49|20303.49|20422.66|20302.66|20423.77|20303.77|20422.36|20302.36|9
1631216660000|2021-09-09 19:44:20|20422.43|20302.43|20417.44|20297.44|20422.43|20302.43|20417.41|20297.41|10
1631216670000|2021-09-09 19:44:30|20417.55|20297.55|20418.26|20298.26|20418.85|20298.85|20417.55|20297.55|10
1631216680000|2021-09-09 19:44:40|20418.34|20298.34|20421.84|20301.84|20422.06|20302.06|20418.34|20298.34|10
1631216690000|2021-09-09 19:44:50|20422.07|20302.07|20425.08|20305.08|20425.08|20305.08|20422.07|20302.07|10
1631216700000|2021-09-09 19:45:00|20425.46|20305.46|20423.03|20303.03|20425.62|20305.62|20423.03|20303.03|10
1631216710000|2021-09-09 19:45:10|20421.64|20301.64|20416.93|20296.93|20422.35|20302.35|20416.93|20296.93|10
1631216720000|2021-09-09 19:45:20|20417|20297|20415.72|20295.72|20417|20297|20415.72|20295.72|10
1631216730000|2021-09-09 19:45:30|20415.51|20295.51|20414.16|20294.16|20417.12|20297.12|20412.9|20292.9|10
1631216740000|2021-09-09 19:45:40|20413.68|20293.68|20413.43|20293.43|20413.72|20293.72|20413.26|20293.26|10
1631216750000|2021-09-09 19:45:50|20412.95|20292.95|20406.95|20286.95|20413.32|20293.32|20406.95|20286.95|9
1631216760000|2021-09-09 19:46:00|20405.19|20285.19|20403.38|20283.38|20405.28|20285.28|20403.38|20283.38|10
1631216770000|2021-09-09 19:46:10|20403.08|20283.08|20400.54|20280.54|20403.08|20283.08|20400.08|20280.08|10
1631216780000|2021-09-09 19:46:20|20400.52|20280.52|20400.17|20280.17|20400.7|20280.7|20399.96|20279.96|10
1631216790000|2021-09-09 19:46:30|20400.09|20280.09|20400.91|20280.91|20401.73|20281.73|20400.09|20280.09|9
1631216800000|2021-09-09 19:46:40|20400.81|20280.81|20398.92|20278.92|20400.81|20280.81|20398.92|20278.92|10
1631216810000|2021-09-09 19:46:50|20399.26|20279.26|20397.35|20277.35|20399.4|20279.4|20397.35|20277.35|10
1631216820000|2021-09-09 19:47:00|20397.48|20277.48|20394.17|20274.17|20397.48|20277.48|20394.04|20274.04|10
1631216830000|2021-09-09 19:47:10|20393.97|20273.97|20385.54|20265.54|20394.56|20274.56|20385.54|20265.54|9
1631216840000|2021-09-09 19:47:20|20380.22|20260.22|20372.5|20252.5|20380.22|20260.22|20372.46|20252.46|10
1631216850000|2021-09-09 19:47:30|20373.14|20253.14|20369.55|20249.55|20373.47|20253.47|20369.55|20249.55|10
1631216860000|2021-09-09 19:47:40|20369.04|20249.04|20365.02|20245.02|20369.04|20249.04|20364.74|20244.74|10
1631216870000|2021-09-09 19:47:50|20364.9|20244.9|20363.91|20243.91|20365.2|20245.2|20363.91|20243.91|10
1631216880000|2021-09-09 19:48:00|20364.27|20244.27|20365.9|20245.9|20365.9|20245.9|20364.23|20244.23|10
1631216890000|2021-09-09 19:48:10|20366.18|20246.18|20363.73|20243.73|20366.23|20246.23|20363.12|20243.12|10
1631216900000|2021-09-09 19:48:20|20363.88|20243.88|20370.48|20250.48|20370.48|20250.48|20363.88|20243.88|10
1631216910000|2021-09-09 19:48:30|20370.5|20250.5|20375.19|20255.19|20375.19|20255.19|20370.5|20250.5|10
1631216920000|2021-09-09 19:48:40|20375.22|20255.22|20378.47|20258.47|20378.47|20258.47|20375.22|20255.22|10
1631216930000|2021-09-09 19:48:50|20377.58|20257.58|20377.86|20257.86|20378.14|20258.14|20377.34|20257.34|9
1631216940000|2021-09-09 19:49:00|20377.93|20257.93|20381.47|20261.47|20381.58|20261.58|20377.93|20257.93|10
1631216950000|2021-09-09 19:49:10|20381.86|20261.86|20382.09|20262.09|20383.21|20263.21|20381.38|20261.38|10
1631216960000|2021-09-09 19:49:20|20380.45|20260.45|20383.22|20263.22|20383.42|20263.42|20380.38|20260.38|10
1631216970000|2021-09-09 19:49:30|20383.32|20263.32|20386.31|20266.31|20386.94|20266.94|20383.32|20263.32|10
1631216980000|2021-09-09 19:49:40|20386.49|20266.49|20380.55|20260.55|20386.49|20266.49|20380.55|20260.55|10
1631216990000|2021-09-09 19:49:50|20379.6|20259.6|20376.3|20256.3|20379.6|20259.6|20376.3|20256.3|9
1631217000000|2021-09-09 19:50:00|20376.43|20256.43|20375.15|20255.15|20376.43|20256.43|20375.15|20255.15|9
1631217010000|2021-09-09 19:50:10|20376.56|20256.56|20377.15|20257.15|20377.45|20257.45|20376.56|20256.56|10
1631217020000|2021-09-09 19:50:20|20377.19|20257.19|20376.26|20256.26|20377.27|20257.27|20376.26|20256.26|7
1631217030000|2021-09-09 19:50:30|20375.89|20255.89|20373.95|20253.95|20375.89|20255.89|20373.95|20253.95|10
1631217040000|2021-09-09 19:50:40|20373.76|20253.76|20373.52|20253.52|20373.82|20253.82|20371.94|20251.94|10
1631217050000|2021-09-09 19:50:50|20373.05|20253.05|20372.99|20252.99|20373.23|20253.23|20372.69|20252.69|9
1631217060000|2021-09-09 19:51:00|20372.16|20252.16|20368.06|20248.06|20372.16|20252.16|20368.06|20248.06|10
1631217070000|2021-09-09 19:51:10|20366.7|20246.7|20362.28|20242.28|20366.7|20246.7|20362.28|20242.28|10
1631217080000|2021-09-09 19:51:20|20361.86|20241.86|20356.55|20236.55|20361.86|20241.86|20356.55|20236.55|10
1631217090000|2021-09-09 19:51:30|20356.35|20236.35|20353.62|20233.62|20356.35|20236.35|20353.62|20233.62|10
1631217100000|2021-09-09 19:51:40|20353.82|20233.82|20353.7|20233.7|20354.28|20234.28|20353.7|20233.7|9
1631217110000|2021-09-09 19:51:50|20353.68|20233.68|20353.67|20233.67|20353.68|20233.68|20352.45|20232.45|10
1631217120000|2021-09-09 19:52:00|20353.58|20233.58|20355.97|20235.97|20355.97|20235.97|20353.58|20233.58|10
1631217130000|2021-09-09 19:52:10|20355.65|20235.65|20353.58|20233.58|20355.68|20235.68|20353.58|20233.58|8
1631217140000|2021-09-09 19:52:20|20353.69|20233.69|20354.01|20234.01|20354.52|20234.52|20353.29|20233.29|10
1631217150000|2021-09-09 19:52:30|20352.06|20232.06|20348.15|20228.15|20352.06|20232.06|20347.71|20227.71|10
1631217160000|2021-09-09 19:52:40|20348.12|20228.12|20345.09|20225.09|20348.12|20228.12|20344.76|20224.76|10
1631217170000|2021-09-09 19:52:50|20344.52|20224.52|20342.97|20222.97|20344.52|20224.52|20342.97|20222.97|10
1631217180000|2021-09-09 19:53:00|20342.53|20222.53|20334.82|20214.82|20342.53|20222.53|20334.82|20214.82|10
1631217190000|2021-09-09 19:53:10|20333.95|20213.95|20332.89|20212.89|20334.11|20214.11|20332.54|20212.54|10
1631217200000|2021-09-09 19:53:20|20332.82|20212.82|20334.31|20214.31|20334.31|20214.31|20332.55|20212.55|10
1631217210000|2021-09-09 19:53:30|20333.99|20213.99|20332.11|20212.11|20333.99|20213.99|20331.77|20211.77|8
1631217220000|2021-09-09 19:53:40|20331.53|20211.53|20327.47|20207.47|20331.54|20211.54|20327.47|20207.47|8
1631217230000|2021-09-09 19:53:50|20328.87|20208.87|20327.55|20207.55|20328.87|20208.87|20327.1|20207.1|10
1631217240000|2021-09-09 19:54:00|20327.5|20207.5|20330.35|20210.35|20330.35|20210.35|20327.5|20207.5|10
1631217250000|2021-09-09 19:54:10|20330.73|20210.73|20331.19|20211.19|20331.81|20211.81|20330.73|20210.73|10
1631217260000|2021-09-09 19:54:20|20331.09|20211.09|20330.56|20210.56|20331.09|20211.09|20330.11|20210.11|9
1631217270000|2021-09-09 19:54:30|20330.74|20210.74|20332.55|20212.55|20332.78|20212.78|20329.9|20209.9|10
1631217280000|2021-09-09 19:54:40|20332.8|20212.8|20329.95|20209.95|20333.13|20213.13|20329.95|20209.95|10
1631217290000|2021-09-09 19:54:50|20329.39|20209.39|20330.84|20210.84|20330.84|20210.84|20329.39|20209.39|9
1631217300000|2021-09-09 19:55:00|20330.54|20210.54|20332.47|20212.47|20332.47|20212.47|20330.26|20210.26|10
1631217310000|2021-09-09 19:55:10|20332.52|20212.52|20339.11|20219.11|20339.11|20219.11|20332.52|20212.52|10
1631217320000|2021-09-09 19:55:20|20339.44|20219.44|20346.91|20226.91|20346.91|20226.91|20339.44|20219.44|10
1631217330000|2021-09-09 19:55:30|20346.9|20226.9|20358.07|20238.07|20358.07|20238.07|20346.9|20226.9|10
1631217340000|2021-09-09 19:55:40|20358.59|20238.59|20357.48|20237.48|20359.92|20239.92|20356.83|20236.83|10
1631217350000|2021-09-09 19:55:50|20356.77|20236.77|20352.04|20232.04|20356.77|20236.77|20352.04|20232.04|10
1631217360000|2021-09-09 19:56:00|20351.26|20231.26|20345.82|20225.82|20351.26|20231.26|20345.74|20225.74|9
1631217370000|2021-09-09 19:56:10|20346.7|20226.7|20343.89|20223.89|20346.7|20226.7|20343.89|20223.89|10
1631217380000|2021-09-09 19:56:20|20344.52|20224.52|20341.51|20221.51|20344.52|20224.52|20341.27|20221.27|10
1631217390000|2021-09-09 19:56:30|20340.33|20220.33|20333.17|20213.17|20340.44|20220.44|20333.17|20213.17|9
1631217400000|2021-09-09 19:56:40|20332.89|20212.89|20325.05|20205.05|20332.89|20212.89|20325.05|20205.05|9
1631217410000|2021-09-09 19:56:50|20325.36|20205.36|20321.17|20201.17|20325.36|20205.36|20319.69|20199.69|10
1631217420000|2021-09-09 19:57:00|20321.45|20201.45|20323.35|20203.35|20323.35|20203.35|20321.24|20201.24|10
1631217430000|2021-09-09 19:57:10|20323.94|20203.94|20323.31|20203.31|20325.02|20205.02|20323.26|20203.26|10
1631217440000|2021-09-09 19:57:20|20323.19|20203.19|20318.24|20198.24|20323.21|20203.21|20318.24|20198.24|10
1631217450000|2021-09-09 19:57:30|20318.01|20198.01|20317.78|20197.78|20318.68|20198.68|20317.78|20197.78|10
1631217460000|2021-09-09 19:57:40|20317.31|20197.31|20317.75|20197.75|20317.75|20197.75|20316.73|20196.73|10
1631217470000|2021-09-09 19:57:50|20317.41|20197.41|20318.59|20198.59|20318.59|20198.59|20317.2|20197.2|9
1631217480000|2021-09-09 19:58:00|20318.03|20198.03|20317.36|20197.36|20318.03|20198.03|20317.34|20197.34|10
1631217490000|2021-09-09 19:58:10|20317.09|20197.09|20318.94|20198.94|20318.94|20198.94|20316.42|20196.42|9
1631217500000|2021-09-09 19:58:20|20320.38|20200.38|20328.39|20208.39|20328.87|20208.87|20320.38|20200.38|10
1631217510000|2021-09-09 19:58:30|20328.32|20208.32|20330.79|20210.79|20330.79|20210.79|20328.32|20208.32|10
1631217520000|2021-09-09 19:58:40|20330.71|20210.71|20333.09|20213.09|20333.09|20213.09|20329.7|20209.7|9
1631217530000|2021-09-09 19:58:50|20332.77|20212.77|20330.73|20210.73|20332.84|20212.84|20330.73|20210.73|10
1631217540000|2021-09-09 19:59:00|20330.48|20210.48|20328.72|20208.72|20330.67|20210.67|20328.72|20208.72|10
1631217550000|2021-09-09 19:59:10|20328.7|20208.7|20329.66|20209.66|20329.71|20209.71|20328.35|20208.35|9
1631217560000|2021-09-09 19:59:20|20330.27|20210.27|20330.84|20210.84|20330.84|20210.84|20329.59|20209.59|10
1631217570000|2021-09-09 19:59:30|20330.82|20210.82|20335.84|20215.84|20335.9|20215.9|20330.82|20210.82|10
1631217580000|2021-09-09 19:59:40|20336.17|20216.17|20335.05|20215.05|20336.53|20216.53|20335.05|20215.05|10
1631217590000|2021-09-09 19:59:50|20336.14|20216.14|20337.38|20217.38|20337.38|20217.38|20335.75|20215.75|10
1631217600000|2021-09-09 20:00:00|20337.46|20217.46|20331.76|20211.76|20337.49|20217.49|20331.76|20211.76|10
1631217610000|2021-09-09 20:00:10|20331.52|20211.52|20331.75|20211.75|20331.75|20211.75|20329.85|20209.85|10
1631217620000|2021-09-09 20:00:20|20332.43|20212.43|20336.34|20216.34|20336.34|20216.34|20332.43|20212.43|9
1631217630000|2021-09-09 20:00:30|20336.84|20216.84|20339.32|20219.32|20339.32|20219.32|20336.84|20216.84|10
1631217640000|2021-09-09 20:00:40|20339.06|20219.06|20337.48|20217.48|20339.06|20219.06|20337.48|20217.48|10
1631217650000|2021-09-09 20:00:50|20336.69|20216.69|20333.98|20213.98|20336.69|20216.69|20333.98|20213.98|10
1631217660000|2021-09-09 20:01:00|20334.12|20214.12|20327.56|20207.56|20334.27|20214.27|20327.56|20207.56|10
1631217670000|2021-09-09 20:01:10|20329.36|20209.36|20324.64|20204.64|20329.36|20209.36|20324.04|20204.04|10
1631217680000|2021-09-09 20:01:20|20325.02|20205.02|20322.87|20202.87|20325.02|20205.02|20322.87|20202.87|10
1631217690000|2021-09-09 20:01:30|20323.3|20203.3|20323.12|20203.12|20323.3|20203.3|20322.43|20202.43|10
1631217700000|2021-09-09 20:01:40|20323.61|20203.61|20325.47|20205.47|20326.2|20206.2|20323.61|20203.61|10
1631217710000|2021-09-09 20:01:50|20325.42|20205.42|20326.82|20206.82|20327.25|20207.25|20325.05|20205.05|9
1631217720000|2021-09-09 20:02:00|20327.1|20207.1|20327.14|20207.14|20327.14|20207.14|20324.94|20204.94|10
1631217730000|2021-09-09 20:02:10|20327.76|20207.76|20328.58|20208.58|20328.87|20208.87|20327.7|20207.7|9
1631217740000|2021-09-09 20:02:20|20329.1|20209.1|20328.84|20208.84|20329.21|20209.21|20328.68|20208.68|10
1631217750000|2021-09-09 20:02:30|20328.93|20208.93|20332.17|20212.17|20332.17|20212.17|20328.93|20208.93|10
1631217760000|2021-09-09 20:02:40|20331.87|20211.87|20332.93|20212.93|20332.93|20212.93|20330.06|20210.06|10
1631217770000|2021-09-09 20:02:50|20333.88|20213.88|20336.73|20216.73|20336.91|20216.91|20333.88|20213.88|9
1631217780000|2021-09-09 20:03:00|20335.45|20215.45|20335.64|20215.64|20335.64|20215.64|20334.49|20214.49|9
1631217790000|2021-09-09 20:03:10|20335.4|20215.4|20336.43|20216.43|20336.43|20216.43|20334.8|20214.8|10
1631217800000|2021-09-09 20:03:20|20336.76|20216.76|20337.12|20217.12|20337.5|20217.5|20335.92|20215.92|10
1631217810000|2021-09-09 20:03:30|20337.51|20217.51|20337.21|20217.21|20340.12|20220.12|20337.21|20217.21|9
1631217820000|2021-09-09 20:03:40|20336.66|20216.66|20335.77|20215.77|20336.66|20216.66|20334.42|20214.42|10
1631217830000|2021-09-09 20:03:50|20335.54|20215.54|20330.56|20210.56|20335.54|20215.54|20330.54|20210.54|10
1631217840000|2021-09-09 20:04:00|20330.36|20210.36|20330.5|20210.5|20331.75|20211.75|20330.36|20210.36|10
1631217850000|2021-09-09 20:04:10|20330.47|20210.47|20331.56|20211.56|20331.56|20211.56|20329.53|20209.53|8
1631217860000|2021-09-09 20:04:20|20331.92|20211.92|20333.04|20213.04|20333.45|20213.45|20331.92|20211.92|10
1631217870000|2021-09-09 20:04:30|20333.36|20213.36|20335.65|20215.65|20335.65|20215.65|20331.96|20211.96|10
1631217880000|2021-09-09 20:04:40|20339.61|20219.61|20343.76|20223.76|20343.76|20223.76|20339.42|20219.42|10
1631217890000|2021-09-09 20:04:50|20345.78|20225.78|20347.67|20227.67|20348.1|20228.1|20345.78|20225.78|10
1631217900000|2021-09-09 20:05:00|20346.76|20226.76|20351.31|20231.31|20351.31|20231.31|20346.76|20226.76|9
1631217910000|2021-09-09 20:05:10|20351.3|20231.3|20352.34|20232.34|20352.34|20232.34|20350.28|20230.28|9
1631217920000|2021-09-09 20:05:20|20352.73|20232.73|20358.93|20238.93|20358.93|20238.93|20352.73|20232.73|10
1631217930000|2021-09-09 20:05:30|20360.22|20240.22|20366.02|20246.02|20366.02|20246.02|20360.22|20240.22|10
1631217940000|2021-09-09 20:05:40|20366.26|20246.26|20369.7|20249.7|20369.71|20249.71|20366.19|20246.19|10
1631217950000|2021-09-09 20:05:50|20369.46|20249.46|20367.7|20247.7|20369.5|20249.5|20367.7|20247.7|10
1631217960000|2021-09-09 20:06:00|20367.95|20247.95|20368.53|20248.53|20368.53|20248.53|20367.18|20247.18|10
1631217970000|2021-09-09 20:06:10|20368.46|20248.46|20370.78|20250.78|20370.78|20250.78|20368.46|20248.46|10
1631217980000|2021-09-09 20:06:20|20370.72|20250.72|20372.98|20252.98|20372.98|20252.98|20370.72|20250.72|10
1631217990000|2021-09-09 20:06:30|20373.61|20253.61|20374.69|20254.69|20374.69|20254.69|20372.33|20252.33|9
1631218000000|2021-09-09 20:06:40|20374.95|20254.95|20376.36|20256.36|20376.36|20256.36|20373.88|20253.88|10
1631218010000|2021-09-09 20:06:50|20375.92|20255.92|20376.64|20256.64|20376.64|20256.64|20375.92|20255.92|8
1631218020000|2021-09-09 20:07:00|20378.48|20258.48|20377.1|20257.1|20378.48|20258.48|20377.02|20257.02|9
1631218030000|2021-09-09 20:07:10|20376.48|20256.48|20373.86|20253.86|20376.7|20256.7|20373.86|20253.86|10
1631218040000|2021-09-09 20:07:20|20373.76|20253.76|20373.74|20253.74|20373.86|20253.86|20372.86|20252.86|10
1631218050000|2021-09-09 20:07:30|20373.94|20253.94|20375.53|20255.53|20375.87|20255.87|20373.76|20253.76|10
1631218060000|2021-09-09 20:07:40|20374.97|20254.97|20371.86|20251.86|20374.97|20254.97|20371.86|20251.86|10
1631218070000|2021-09-09 20:07:50|20371.84|20251.84|20375.02|20255.02|20375.02|20255.02|20371.84|20251.84|10
1631218080000|2021-09-09 20:08:00|20375.09|20255.09|20376.79|20256.79|20376.79|20256.79|20375.09|20255.09|10
1631218090000|2021-09-09 20:08:10|20376.94|20256.94|20378.31|20258.31|20378.56|20258.56|20376.85|20256.85|10
1631218100000|2021-09-09 20:08:20|20378.21|20258.21|20378.29|20258.29|20378.57|20258.57|20377.96|20257.96|10
1631218110000|2021-09-09 20:08:30|20377.68|20257.68|20376.94|20256.94|20377.84|20257.84|20376.94|20256.94|9
1631218120000|2021-09-09 20:08:40|20376.64|20256.64|20377.39|20257.39|20377.49|20257.49|20375.86|20255.86|9
1631218130000|2021-09-09 20:08:50|20377.45|20257.45|20379.1|20259.1|20379.1|20259.1|20377.45|20257.45|10
1631218140000|2021-09-09 20:09:00|20379.42|20259.42|20377.98|20257.98|20379.51|20259.51|20377.98|20257.98|10
1631218150000|2021-09-09 20:09:10|20377.89|20257.89|20377.59|20257.59|20378.14|20258.14|20377.59|20257.59|9
1631218160000|2021-09-09 20:09:20|20377.75|20257.75|20375.75|20255.75|20378.02|20258.02|20375.75|20255.75|10
1631218170000|2021-09-09 20:09:30|20375.92|20255.92|20377.24|20257.24|20377.24|20257.24|20375.92|20255.92|10
1631218180000|2021-09-09 20:09:40|20377.23|20257.23|20377.76|20257.76|20377.76|20257.76|20376.31|20256.31|10
1631218190000|2021-09-09 20:09:50|20377.77|20257.77|20378.11|20258.11|20378.11|20258.11|20376.81|20256.81|10
1631218200000|2021-09-09 20:10:00|20378.23|20258.23|20378.79|20258.79|20378.87|20258.87|20377|20257|10
1631218210000|2021-09-09 20:10:10|20378.43|20258.43|20378.36|20258.36|20379.55|20259.55|20378.36|20258.36|10
1631218220000|2021-09-09 20:10:20|20377.99|20257.99|20374.82|20254.82|20378.1|20258.1|20374.17|20254.17|10
1631218230000|2021-09-09 20:10:30|20375.3|20255.3|20370.68|20250.68|20375.3|20255.3|20370.68|20250.68|9
1631218240000|2021-09-09 20:10:40|20368.16|20248.16|20368.59|20248.59|20369.46|20249.46|20368.16|20248.16|10
1631218250000|2021-09-09 20:10:50|20367.99|20247.99|20365.28|20245.28|20367.99|20247.99|20365.28|20245.28|10
1631218260000|2021-09-09 20:11:00|20364.64|20244.64|20364.84|20244.84|20365.08|20245.08|20363.73|20243.73|8
1631218270000|2021-09-09 20:11:10|20365.02|20245.02|20363.26|20243.26|20365.05|20245.05|20362.68|20242.68|10
1631218280000|2021-09-09 20:11:20|20362.17|20242.17|20359.23|20239.23|20362.17|20242.17|20359.23|20239.23|10
1631218290000|2021-09-09 20:11:30|20359.46|20239.46|20357.18|20237.18|20359.83|20239.83|20357.04|20237.04|10
1631218300000|2021-09-09 20:11:40|20357.4|20237.4|20356.22|20236.22|20357.59|20237.59|20356.22|20236.22|10
1631218310000|2021-09-09 20:11:50|20356.04|20236.04|20355.62|20235.62|20356.28|20236.28|20355.25|20235.25|10
1631218320000|2021-09-09 20:12:00|20354.31|20234.31|20354.36|20234.36|20354.88|20234.88|20354.15|20234.15|10
1631218330000|2021-09-09 20:12:10|20353.82|20233.82|20352.19|20232.19|20353.82|20233.82|20351.98|20231.98|10
1631218340000|2021-09-09 20:12:20|20353.39|20233.39|20352.47|20232.47|20353.39|20233.39|20352.44|20232.44|10
1631218350000|2021-09-09 20:12:30|20352.36|20232.36|20350.95|20230.95|20352.84|20232.84|20350.85|20230.85|10
1631218360000|2021-09-09 20:12:40|20350.71|20230.71|20351.15|20231.15|20351.96|20231.96|20350.23|20230.23|9
1631218370000|2021-09-09 20:12:50|20351.38|20231.38|20352.61|20232.61|20352.61|20232.61|20350.03|20230.03|9
1631218380000|2021-09-09 20:13:00|20352.81|20232.81|20352.66|20232.66|20353.81|20233.81|20352.63|20232.63|10
1631218390000|2021-09-09 20:13:10|20352.55|20232.55|20356.35|20236.35|20356.35|20236.35|20352.55|20232.55|8
1631218400000|2021-09-09 20:13:20|20357.13|20237.13|20357.94|20237.94|20357.94|20237.94|20357.07|20237.07|10
1631218410000|2021-09-09 20:13:30|20358.52|20238.52|20361.64|20241.64|20361.64|20241.64|20358.52|20238.52|10
1631218420000|2021-09-09 20:13:40|20361.84|20241.84|20363.78|20243.78|20363.78|20243.78|20361.81|20241.81|8
1631218430000|2021-09-09 20:13:50|20363.77|20243.77|20363.62|20243.62|20363.89|20243.89|20363.62|20243.62|7
1631218440000|2021-09-09 20:14:00|20362.38|20242.38|20364.08|20244.08|20364.08|20244.08|20362.38|20242.38|10
1631218450000|2021-09-09 20:14:10|20365.96|20245.96|20373.09|20253.09|20373.09|20253.09|20365.96|20245.96|10
1631218460000|2021-09-09 20:14:20|20374.67|20254.67|20375.82|20255.82|20375.82|20255.82|20374.07|20254.07|10
1631218470000|2021-09-09 20:14:30|20375.83|20255.83|20376.55|20256.55|20376.78|20256.78|20375.67|20255.67|10
1631218480000|2021-09-09 20:14:40|20376.35|20256.35|20374.52|20254.52|20376.35|20256.35|20374.52|20254.52|10
1631218490000|2021-09-09 20:14:50|20374.71|20254.71|20378.72|20258.72|20378.72|20258.72|20374.54|20254.54|10
1631218500000|2021-09-09 20:15:00|20378.85|20258.85|20378.68|20258.68|20381.51|20261.51|20378.68|20258.68|10
1631218510000|2021-09-09 20:15:10|20378.71|20258.71|20374.09|20254.09|20378.71|20258.71|20374.01|20254.01|10
1631218520000|2021-09-09 20:15:20|20373.23|20253.23|20372.06|20252.06|20373.23|20253.23|20371.97|20251.97|9
1631218530000|2021-09-09 20:15:30|20371.6|20251.6|20371.36|20251.36|20371.6|20251.6|20370.58|20250.58|8
1631218540000|2021-09-09 20:15:40|20371.8|20251.8|20373.35|20253.35|20374.77|20254.77|20371.79|20251.79|10
1631218550000|2021-09-09 20:15:50|20373.28|20253.28|20371.49|20251.49|20373.92|20253.92|20371.49|20251.49|10
1631218560000|2021-09-09 20:16:00|20371.41|20251.41|20373.24|20253.24|20373.24|20253.24|20370.94|20250.94|10
1631218570000|2021-09-09 20:16:10|20371.62|20251.62|20374.39|20254.39|20374.39|20254.39|20371.62|20251.62|9
1631218580000|2021-09-09 20:16:20|20374.17|20254.17|20376.6|20256.6|20376.6|20256.6|20374.17|20254.17|10
1631218590000|2021-09-09 20:16:30|20376.68|20256.68|20380.11|20260.11|20380.11|20260.11|20376.68|20256.68|10
1631218600000|2021-09-09 20:16:40|20379.66|20259.66|20382.41|20262.41|20382.46|20262.46|20379.61|20259.61|10
1631218610000|2021-09-09 20:16:50|20382.32|20262.32|20383.31|20263.31|20384.26|20264.26|20382.29|20262.29|9
1631218620000|2021-09-09 20:17:00|20383.59|20263.59|20384.62|20264.62|20384.62|20264.62|20383.21|20263.21|10
1631218630000|2021-09-09 20:17:10|20384.9|20264.9|20383.71|20263.71|20384.94|20264.94|20383.6|20263.6|10
1631218640000|2021-09-09 20:17:20|20383.27|20263.27|20383.51|20263.51|20383.66|20263.66|20382.45|20262.45|10
1631218650000|2021-09-09 20:17:30|20383.44|20263.44|20381.93|20261.93|20383.44|20263.44|20380.76|20260.76|10
1631218660000|2021-09-09 20:17:40|20381.96|20261.96|20381.21|20261.21|20381.96|20261.96|20379.79|20259.79|10
1631218670000|2021-09-09 20:17:50|20381.29|20261.29|20379.51|20259.51|20381.29|20261.29|20379.51|20259.51|10
1631218680000|2021-09-09 20:18:00|20379.13|20259.13|20377.83|20257.83|20379.95|20259.95|20377.83|20257.83|9
1631218690000|2021-09-09 20:18:10|20377.74|20257.74|20376.54|20256.54|20377.74|20257.74|20376.54|20256.54|9
1631218700000|2021-09-09 20:18:20|20376.6|20256.6|20374.49|20254.49|20377.05|20257.05|20374.49|20254.49|10
1631218710000|2021-09-09 20:18:30|20373.67|20253.67|20373.81|20253.81|20373.81|20253.81|20373.48|20253.48|10
1631218720000|2021-09-09 20:18:40|20372.87|20252.87|20367.31|20247.31|20374.32|20254.32|20367.31|20247.31|10
1631218730000|2021-09-09 20:18:50|20367.14|20247.14|20360.6|20240.6|20367.14|20247.14|20360.6|20240.6|10
1631218740000|2021-09-09 20:19:00|20361.19|20241.19|20357.2|20237.2|20361.57|20241.57|20357.2|20237.2|10
1631218750000|2021-09-09 20:19:10|20357.17|20237.17|20354.57|20234.57|20357.17|20237.17|20354.27|20234.27|9
1631218760000|2021-09-09 20:19:20|20352.43|20232.43|20346.34|20226.34|20352.43|20232.43|20346.34|20226.34|10
1631218770000|2021-09-09 20:19:30|20346.51|20226.51|20338.15|20218.15|20346.51|20226.51|20338.15|20218.15|10
1631218780000|2021-09-09 20:19:40|20337.44|20217.44|20325.52|20205.52|20337.44|20217.44|20325.52|20205.52|10
1631218790000|2021-09-09 20:19:50|20324.8|20204.8|20308.25|20188.25|20324.8|20204.8|20307.56|20187.56|10
1631218800000|2021-09-09 20:20:00|20295.14|20175.14|20254.84|20134.84|20295.14|20175.14|20254.84|20134.84|10
1631218810000|2021-09-09 20:20:10|20255.53|20135.53|20251.75|20131.75|20256.08|20136.08|20251.75|20131.75|10
1631218820000|2021-09-09 20:20:20|20249.69|20129.69|20229.82|20109.82|20249.69|20129.69|20229.82|20109.82|10
1631218830000|2021-09-09 20:20:30|20226.6|20106.6|20217.44|20097.44|20226.6|20106.6|20216.24|20096.24|9
1631218840000|2021-09-09 20:20:40|20218.24|20098.24|20222.34|20102.34|20223.24|20103.24|20218.24|20098.24|10
1631218850000|2021-09-09 20:20:50|20223.97|20103.97|20232.88|20112.88|20232.88|20112.88|20223.97|20103.97|10
1631218860000|2021-09-09 20:21:00|20232.71|20112.71|20239.1|20119.1|20239.1|20119.1|20232.71|20112.71|9
1631218870000|2021-09-09 20:21:10|20239.62|20119.62|20248.95|20128.95|20248.95|20128.95|20239.62|20119.62|10
1631218880000|2021-09-09 20:21:20|20249.1|20129.1|20250.84|20130.84|20251.27|20131.27|20248.96|20128.96|10
1631218890000|2021-09-09 20:21:30|20251.12|20131.12|20242.48|20122.48|20253.73|20133.73|20242.48|20122.48|10
1631218900000|2021-09-09 20:21:40|20242.04|20122.04|20229.96|20109.96|20242.04|20122.04|20229.96|20109.96|10
1631218910000|2021-09-09 20:21:50|20229.92|20109.92|20234.22|20114.22|20234.22|20114.22|20229.92|20109.92|10
1631218920000|2021-09-09 20:22:00|20233.15|20113.15|20233.99|20113.99|20234.32|20114.32|20232.29|20112.29|10
1631218930000|2021-09-09 20:22:10|20234.12|20114.12|20235.98|20115.98|20236.66|20116.66|20234.12|20114.12|10
1631218940000|2021-09-09 20:22:20|20236.27|20116.27|20238.84|20118.84|20239.07|20119.07|20236.27|20116.27|10
1631218950000|2021-09-09 20:22:30|20238.45|20118.45|20235.43|20115.43|20238.45|20118.45|20235.43|20115.43|10
1631218960000|2021-09-09 20:22:40|20236.82|20116.82|20234.71|20114.71|20236.82|20116.82|20234.57|20114.57|10
1631218970000|2021-09-09 20:22:50|20234.62|20114.62|20235.93|20115.93|20236.09|20116.09|20234.49|20114.49|10
1631218980000|2021-09-09 20:23:00|20236.36|20116.36|20237.81|20117.81|20238|20118|20236.36|20116.36|9
1631218990000|2021-09-09 20:23:10|20238.2|20118.2|20245.25|20125.25|20245.25|20125.25|20238.2|20118.2|10
1631219000000|2021-09-09 20:23:20|20246.16|20126.16|20251.45|20131.45|20251.45|20131.45|20246.16|20126.16|10
1631219010000|2021-09-09 20:23:30|20251.59|20131.59|20262.63|20142.63|20262.63|20142.63|20251.59|20131.59|10
1631219020000|2021-09-09 20:23:40|20262.81|20142.81|20276.34|20156.34|20276.34|20156.34|20262.81|20142.81|10
1631219030000|2021-09-09 20:23:50|20276.36|20156.36|20279.21|20159.21|20279.21|20159.21|20276.36|20156.36|10
1631219040000|2021-09-09 20:24:00|20279.4|20159.4|20280.83|20160.83|20280.83|20160.83|20279.4|20159.4|10
1631219050000|2021-09-09 20:24:10|20280.89|20160.89|20285.7|20165.7|20285.7|20165.7|20280.89|20160.89|10
1631219060000|2021-09-09 20:24:20|20286.13|20166.13|20298.57|20178.57|20298.57|20178.57|20286.13|20166.13|10
1631219070000|2021-09-09 20:24:30|20299.35|20179.35|20310.46|20190.46|20310.46|20190.46|20299.35|20179.35|10
1631219080000|2021-09-09 20:24:40|20313.67|20193.67|20315.47|20195.47|20317.66|20197.66|20313.36|20193.36|9
1631219090000|2021-09-09 20:24:50|20316.16|20196.16|20317.07|20197.07|20317.07|20197.07|20313.79|20193.79|10
1631219100000|2021-09-09 20:25:00|20316.75|20196.75|20315.3|20195.3|20317.59|20197.59|20315.3|20195.3|10
1631219110000|2021-09-09 20:25:10|20315.48|20195.48|20322.59|20202.59|20322.59|20202.59|20315.48|20195.48|10
1631219120000|2021-09-09 20:25:20|20323.55|20203.55|20319.28|20199.28|20323.55|20203.55|20319.28|20199.28|10
1631219130000|2021-09-09 20:25:30|20318.13|20198.13|20319.82|20199.82|20319.95|20199.95|20317.43|20197.43|10
1631219140000|2021-09-09 20:25:40|20320.1|20200.1|20326.99|20206.99|20326.99|20206.99|20320.1|20200.1|10
1631219150000|2021-09-09 20:25:50|20326.62|20206.62|20326.22|20206.22|20326.92|20206.92|20325.73|20205.73|10
1631219160000|2021-09-09 20:26:00|20325.59|20205.59|20321.4|20201.4|20325.78|20205.78|20321.4|20201.4|10
1631219170000|2021-09-09 20:26:10|20320.99|20200.99|20323.49|20203.49|20323.49|20203.49|20320.99|20200.99|10
1631219180000|2021-09-09 20:26:20|20324.2|20204.2|20321.8|20201.8|20324.2|20204.2|20321.71|20201.71|10
1631219190000|2021-09-09 20:26:30|20321.54|20201.54|20317.97|20197.97|20321.54|20201.54|20317.97|20197.97|9
1631219200000|2021-09-09 20:26:40|20317.72|20197.72|20309.58|20189.58|20317.72|20197.72|20309.58|20189.58|10
1631219210000|2021-09-09 20:26:50|20307.69|20187.69|20302.9|20182.9|20307.69|20187.69|20302.03|20182.03|10
1631219220000|2021-09-09 20:27:00|20302.7|20182.7|20292.88|20172.88|20302.7|20182.7|20292.74|20172.74|10
1631219230000|2021-09-09 20:27:10|20293.85|20173.85|20284.79|20164.79|20293.85|20173.85|20284.79|20164.79|10
1631219240000|2021-09-09 20:27:20|20284.53|20164.53|20277.12|20157.12|20284.53|20164.53|20277.12|20157.12|9
1631219250000|2021-09-09 20:27:30|20276.96|20156.96|20269.01|20149.01|20276.96|20156.96|20269.01|20149.01|10
1631219260000|2021-09-09 20:27:40|20269.81|20149.81|20265.73|20145.73|20269.81|20149.81|20264.28|20144.28|10
1631219270000|2021-09-09 20:27:50|20265.53|20145.53|20260.43|20140.43|20265.53|20145.53|20260.43|20140.43|10
1631219280000|2021-09-09 20:28:00|20254.93|20134.93|20200.7|20080.7|20254.93|20134.93|20200.7|20080.7|10
1631219290000|2021-09-09 20:28:10|20201.07|20081.07|20192.57|20072.57|20202.15|20082.15|20192.57|20072.57|10
1631219300000|2021-09-09 20:28:20|20192.86|20072.86|20191.95|20071.95|20192.86|20072.86|20190.34|20070.34|10
1631219310000|2021-09-09 20:28:30|20190.98|20070.98|20191.92|20071.92|20191.92|20071.92|20189.39|20069.39|10
1631219320000|2021-09-09 20:28:40|20193.16|20073.16|20201.78|20081.78|20201.8|20081.8|20192.09|20072.09|10
1631219330000|2021-09-09 20:28:50|20202.12|20082.12|20214.32|20094.32|20214.32|20094.32|20202.12|20082.12|10
1631219340000|2021-09-09 20:29:00|20215.72|20095.72|20218.37|20098.37|20218.37|20098.37|20214.76|20094.76|10
1631219350000|2021-09-09 20:29:10|20217.97|20097.97|20214.94|20094.94|20218.16|20098.16|20214.87|20094.87|10
1631219360000|2021-09-09 20:29:20|20215.39|20095.39|20219.34|20099.34|20219.34|20099.34|20215.24|20095.24|9
1631219370000|2021-09-09 20:29:30|20219.05|20099.05|20231.89|20111.89|20231.89|20111.89|20219.05|20099.05|10
1631219380000|2021-09-09 20:29:40|20232.3|20112.3|20239.25|20119.25|20239.25|20119.25|20232.3|20112.3|10
1631219390000|2021-09-09 20:29:50|20242.06|20122.06|20242.14|20122.14|20242.81|20122.81|20241.83|20121.83|10
1631219400000|2021-09-09 20:30:00|20241.74|20121.74|20239.7|20119.7|20241.74|20121.74|20238.92|20118.92|10
1631219410000|2021-09-09 20:30:10|20241.18|20121.18|20248.22|20128.22|20248.22|20128.22|20240.73|20120.73|10
1631219420000|2021-09-09 20:30:20|20249.66|20129.66|20262.52|20142.52|20262.52|20142.52|20249.66|20129.66|10
1631219430000|2021-09-09 20:30:30|20263.21|20143.21|20285.47|20165.47|20285.47|20165.47|20263.21|20143.21|10
1631219440000|2021-09-09 20:30:40|20289.45|20169.45|20293.87|20173.87|20294.14|20174.14|20288.84|20168.84|10
1631219450000|2021-09-09 20:30:50|20294.14|20174.14|20290.82|20170.82|20294.17|20174.17|20290.55|20170.55|10
1631219460000|2021-09-09 20:31:00|20290.9|20170.9|20291.78|20171.78|20294.55|20174.55|20290.19|20170.19|10
1631219470000|2021-09-09 20:31:10|20291.77|20171.77|20283.01|20163.01|20291.77|20171.77|20283.01|20163.01|10
1631219480000|2021-09-09 20:31:20|20282.84|20162.84|20279.34|20159.34|20282.84|20162.84|20277.94|20157.94|10
1631219490000|2021-09-09 20:31:30|20279.42|20159.42|20275.36|20155.36|20279.47|20159.47|20275.36|20155.36|10
1631219500000|2021-09-09 20:31:40|20275.23|20155.23|20276.72|20156.72|20276.72|20156.72|20275.13|20155.13|10
1631219510000|2021-09-09 20:31:50|20276.46|20156.46|20277.41|20157.41|20278.24|20158.24|20276.46|20156.46|10
1631219520000|2021-09-09 20:32:00|20276.82|20156.82|20276.3|20156.3|20277.49|20157.49|20275.63|20155.63|10
1631219530000|2021-09-09 20:32:10|20275.76|20155.76|20274.49|20154.49|20275.95|20155.95|20274.49|20154.49|9
1631219540000|2021-09-09 20:32:20|20274.09|20154.09|20275.84|20155.84|20275.84|20155.84|20273.4|20153.4|10
1631219550000|2021-09-09 20:32:30|20275.96|20155.96|20281.55|20161.55|20281.55|20161.55|20275.96|20155.96|10
1631219560000|2021-09-09 20:32:40|20281.88|20161.88|20287.19|20167.19|20287.19|20167.19|20281.88|20161.88|10
1631219570000|2021-09-09 20:32:50|20287.22|20167.22|20288.8|20168.8|20290.12|20170.12|20287.22|20167.22|10
1631219580000|2021-09-09 20:33:00|20288.57|20168.57|20289.26|20169.26|20290.94|20170.94|20288.57|20168.57|10
1631219590000|2021-09-09 20:33:10|20288.9|20168.9|20289|20169|20289.77|20169.77|20288.56|20168.56|10
1631219600000|2021-09-09 20:33:20|20288.67|20168.67|20292.07|20172.07|20292.07|20172.07|20288.67|20168.67|10
1631219610000|2021-09-09 20:33:30|20291.83|20171.83|20292.68|20172.68|20293.57|20173.57|20291.72|20171.72|9
1631219620000|2021-09-09 20:33:40|20293.68|20173.68|20293.91|20173.91|20293.91|20173.91|20293.01|20173.01|10
1631219630000|2021-09-09 20:33:50|20294.02|20174.02|20294.17|20174.17|20294.6|20174.6|20293.18|20173.18|8
1631219640000|2021-09-09 20:34:00|20293.31|20173.31|20293.73|20173.73|20293.73|20173.73|20292.81|20172.81|10
1631219650000|2021-09-09 20:34:10|20293.27|20173.27|20290.68|20170.68|20294.08|20174.08|20290.68|20170.68|10
1631219660000|2021-09-09 20:34:20|20290.36|20170.36|20274.25|20154.25|20290.36|20170.36|20274.25|20154.25|10
1631219670000|2021-09-09 20:34:30|20271.85|20151.85|20251.46|20131.46|20271.85|20151.85|20251.46|20131.46|10
1631219680000|2021-09-09 20:34:40|20250.74|20130.74|20240.96|20120.96|20250.74|20130.74|20240.96|20120.96|10
1631219690000|2021-09-09 20:34:50|20241.77|20121.77|20237.83|20117.83|20241.77|20121.77|20237.81|20117.81|10
1631219700000|2021-09-09 20:35:00|20237.72|20117.72|20238.34|20118.34|20238.34|20118.34|20235.54|20115.54|10
1631219710000|2021-09-09 20:35:10|20237.88|20117.88|20240.78|20120.78|20240.78|20120.78|20237.13|20117.13|10
1631219720000|2021-09-09 20:35:20|20241.39|20121.39|20245.13|20125.13|20245.13|20125.13|20241.39|20121.39|10
1631219730000|2021-09-09 20:35:30|20245.21|20125.21|20250.36|20130.36|20250.55|20130.55|20244.89|20124.89|10
1631219740000|2021-09-09 20:35:40|20250.97|20130.97|20258.69|20138.69|20258.81|20138.81|20250.97|20130.97|10
1631219750000|2021-09-09 20:35:50|20258.97|20138.97|20269.16|20149.16|20269.16|20149.16|20258.97|20138.97|10
1631219760000|2021-09-09 20:36:00|20270.46|20150.46|20265.34|20145.34|20271.26|20151.26|20265.34|20145.34|10
1631219770000|2021-09-09 20:36:10|20266.22|20146.22|20269.79|20149.79|20270.36|20150.36|20266.22|20146.22|10
1631219780000|2021-09-09 20:36:20|20269.84|20149.84|20270.22|20150.22|20271.69|20151.69|20269.66|20149.66|10
1631219790000|2021-09-09 20:36:30|20270.87|20150.87|20263.82|20143.82|20271.31|20151.31|20263.82|20143.82|10
1631219800000|2021-09-09 20:36:40|20261.63|20141.63|20254.53|20134.53|20261.63|20141.63|20254.53|20134.53|10
1631219810000|2021-09-09 20:36:50|20254.38|20134.38|20253.34|20133.34|20254.38|20134.38|20252.61|20132.61|10
1631219820000|2021-09-09 20:37:00|20253.6|20133.6|20256.96|20136.96|20256.96|20136.96|20253.6|20133.6|9
1631219830000|2021-09-09 20:37:10|20257.28|20137.28|20252.92|20132.92|20257.28|20137.28|20252.9|20132.9|10
1631219840000|2021-09-09 20:37:20|20252.2|20132.2|20240.88|20120.88|20252.36|20132.36|20240.88|20120.88|10
1631219850000|2021-09-09 20:37:30|20239.72|20119.72|20224.62|20104.62|20239.72|20119.72|20224.62|20104.62|10
1631219860000|2021-09-09 20:37:40|20225.37|20105.37|20220.81|20100.81|20225.37|20105.37|20220.73|20100.73|10
1631219870000|2021-09-09 20:37:50|20220.49|20100.49|20213.07|20093.07|20220.49|20100.49|20213.07|20093.07|9
1631219880000|2021-09-09 20:38:00|20211.02|20091.02|20215.77|20095.77|20216.69|20096.69|20210.66|20090.66|10
1631219890000|2021-09-09 20:38:10|20215.91|20095.91|20220.22|20100.22|20220.22|20100.22|20215.8|20095.8|10
1631219900000|2021-09-09 20:38:20|20216.87|20096.87|20219.44|20099.44|20220.24|20100.24|20216.8|20096.8|10
1631219910000|2021-09-09 20:38:30|20218.63|20098.63|20224.51|20104.51|20224.51|20104.51|20218.63|20098.63|10
1631219920000|2021-09-09 20:38:40|20225.99|20105.99|20220.91|20100.91|20225.99|20105.99|20220.91|20100.91|10
1631219930000|2021-09-09 20:38:50|20221.25|20101.25|20213.43|20093.43|20221.25|20101.25|20213.43|20093.43|10
1631219940000|2021-09-09 20:39:00|20212.78|20092.78|20207.89|20087.89|20212.78|20092.78|20207.89|20087.89|10
1631219950000|2021-09-09 20:39:10|20207.76|20087.76|20203.78|20083.78|20207.9|20087.9|20203.78|20083.78|9
1631219960000|2021-09-09 20:39:20|20202.23|20082.23|20203.09|20083.09|20203.09|20083.09|20201.32|20081.32|10
1631219970000|2021-09-09 20:39:30|20203.68|20083.68|20200.75|20080.75|20203.68|20083.68|20200.58|20080.58|9
1631219980000|2021-09-09 20:39:40|20200.67|20080.67|20194.99|20074.99|20200.67|20080.67|20194.92|20074.92|10
1631219990000|2021-09-09 20:39:50|20193.89|20073.89|20195.11|20075.11|20195.11|20075.11|20192.86|20072.86|10
1631220000000|2021-09-09 20:40:00|20195.49|20075.49|20199.94|20079.94|20199.94|20079.94|20195.49|20075.49|10
1631220010000|2021-09-09 20:40:10|20200.53|20080.53|20200.57|20080.57|20201.23|20081.23|20199.36|20079.36|10
1631220020000|2021-09-09 20:40:20|20199.23|20079.23|20197.66|20077.66|20199.28|20079.28|20197.61|20077.61|9
1631220030000|2021-09-09 20:40:30|20197.61|20077.61|20198.26|20078.26|20198.49|20078.49|20197.61|20077.61|10
1631220040000|2021-09-09 20:40:40|20198.07|20078.07|20198.84|20078.84|20198.93|20078.93|20197.32|20077.32|10
1631220050000|2021-09-09 20:40:50|20200.42|20080.42|20200.49|20080.49|20201.1|20081.1|20200.1|20080.1|10
1631220060000|2021-09-09 20:41:00|20200.66|20080.66|20211.98|20091.98|20211.98|20091.98|20200.66|20080.66|10
1631220070000|2021-09-09 20:41:10|20211.37|20091.37|20210.83|20090.83|20211.88|20091.88|20210.83|20090.83|10
1631220080000|2021-09-09 20:41:20|20211.42|20091.42|20215.46|20095.46|20215.46|20095.46|20211.42|20091.42|9
1631220090000|2021-09-09 20:41:30|20215.09|20095.09|20215.39|20095.39|20216.3|20096.3|20214.67|20094.67|10
1631220100000|2021-09-09 20:41:40|20214.52|20094.52|20215.57|20095.57|20216.18|20096.18|20214.52|20094.52|10
1631220110000|2021-09-09 20:41:50|20215.94|20095.94|20215.06|20095.06|20215.94|20095.94|20214.98|20094.98|10
1631220120000|2021-09-09 20:42:00|20215.32|20095.32|20213.08|20093.08|20216.05|20096.05|20213.08|20093.08|10
1631220130000|2021-09-09 20:42:10|20213|20093|20212.17|20092.17|20213|20093|20210.24|20090.24|10
1631220140000|2021-09-09 20:42:20|20212.32|20092.32|20212.43|20092.43|20213.1|20093.1|20212.04|20092.04|9
1631220150000|2021-09-09 20:42:30|20212.59|20092.59|20212.43|20092.43|20212.59|20092.59|20210.41|20090.41|9
1631220160000|2021-09-09 20:42:40|20213.35|20093.35|20214.73|20094.73|20214.73|20094.73|20212.73|20092.73|10
1631220170000|2021-09-09 20:42:50|20214.78|20094.78|20216.24|20096.24|20216.24|20096.24|20214.78|20094.78|10
1631220180000|2021-09-09 20:43:00|20216.35|20096.35|20223.7|20103.7|20223.7|20103.7|20216.35|20096.35|10
1631220190000|2021-09-09 20:43:10|20224.18|20104.18|20226.72|20106.72|20228.21|20108.21|20223.71|20103.71|10
1631220200000|2021-09-09 20:43:20|20228.08|20108.08|20228.47|20108.47|20229.42|20109.42|20226.44|20106.44|10
1631220210000|2021-09-09 20:43:30|20228.72|20108.72|20233.45|20113.45|20233.45|20113.45|20228.72|20108.72|10
1631220220000|2021-09-09 20:43:40|20233.22|20113.22|20238.72|20118.72|20238.72|20118.72|20233.22|20113.22|10
1631220230000|2021-09-09 20:43:50|20238.9|20118.9|20242.91|20122.91|20242.91|20122.91|20238.66|20118.66|10
1631220240000|2021-09-09 20:44:00|20242.83|20122.83|20242.83|20122.83|20243.01|20123.01|20242.27|20122.27|9
1631220250000|2021-09-09 20:44:10|20242.94|20122.94|20239.37|20119.37|20242.94|20122.94|20239.37|20119.37|9
1631220260000|2021-09-09 20:44:20|20237.83|20117.83|20232.7|20112.7|20237.83|20117.83|20231.91|20111.91|9
1631220270000|2021-09-09 20:44:30|20232.5|20112.5|20234.3|20114.3|20234.53|20114.53|20232.19|20112.19|10
1631220280000|2021-09-09 20:44:40|20234.54|20114.54|20236.63|20116.63|20236.63|20116.63|20234.41|20114.41|10
1631220290000|2021-09-09 20:44:50|20236.69|20116.69|20238.35|20118.35|20239.38|20119.38|20236.69|20116.69|10
1631220300000|2021-09-09 20:45:00|20237.06|20117.06|20238.9|20118.9|20238.9|20118.9|20237.06|20117.06|10
1631220310000|2021-09-09 20:45:10|20239.32|20119.32|20242.84|20122.84|20243.17|20123.17|20239.32|20119.32|10
1631220320000|2021-09-09 20:45:20|20243.09|20123.09|20242.94|20122.94|20244.01|20124.01|20242.94|20122.94|8
1631220330000|2021-09-09 20:45:30|20243.12|20123.12|20251.64|20131.64|20251.64|20131.64|20243.12|20123.12|10
1631220340000|2021-09-09 20:45:40|20251.93|20131.93|20253.52|20133.52|20253.56|20133.56|20251.93|20131.93|10
1631220350000|2021-09-09 20:45:50|20253.65|20133.65|20254.97|20134.97|20255.21|20135.21|20253.65|20133.65|10
1631220360000|2021-09-09 20:46:00|20255.12|20135.12|20257.59|20137.59|20257.59|20137.59|20254.97|20134.97|10
1631220370000|2021-09-09 20:46:10|20258.36|20138.36|20263.41|20143.41|20263.69|20143.69|20258.36|20138.36|9
1631220380000|2021-09-09 20:46:20|20262.86|20142.86|20257.38|20137.38|20263.16|20143.16|20257.38|20137.38|10
1631220390000|2021-09-09 20:46:30|20256.86|20136.86|20255.82|20135.82|20256.86|20136.86|20254.17|20134.17|10
1631220400000|2021-09-09 20:46:40|20255.58|20135.58|20250.37|20130.37|20255.58|20135.58|20250.37|20130.37|10
1631220410000|2021-09-09 20:46:50|20250.85|20130.85|20248.87|20128.87|20250.85|20130.85|20248.63|20128.63|9
1631220420000|2021-09-09 20:47:00|20249.45|20129.45|20248.43|20128.43|20249.82|20129.82|20248.38|20128.38|10
1631220430000|2021-09-09 20:47:10|20248.97|20128.97|20252.29|20132.29|20252.29|20132.29|20248.52|20128.52|9
1631220440000|2021-09-09 20:47:20|20252.49|20132.49|20256.38|20136.38|20256.38|20136.38|20252.49|20132.49|10
1631220450000|2021-09-09 20:47:30|20256.69|20136.69|20256.22|20136.22|20257.19|20137.19|20255.99|20135.99|10
1631220460000|2021-09-09 20:47:40|20254.88|20134.88|20253.01|20133.01|20254.88|20134.88|20252.91|20132.91|10
1631220470000|2021-09-09 20:47:50|20252.85|20132.85|20253.2|20133.2|20254.38|20134.38|20252.29|20132.29|10
1631220480000|2021-09-09 20:48:00|20253.78|20133.78|20253.3|20133.3|20254.29|20134.29|20253.3|20133.3|10
1631220490000|2021-09-09 20:48:10|20253.45|20133.45|20250.69|20130.69|20253.62|20133.62|20250.69|20130.69|10
1631220500000|2021-09-09 20:48:20|20250.6|20130.6|20251.65|20131.65|20251.91|20131.91|20250.19|20130.19|9
1631220510000|2021-09-09 20:48:30|20253.54|20133.54|20257.54|20137.54|20257.54|20137.54|20253.54|20133.54|10
1631220520000|2021-09-09 20:48:40|20258.1|20138.1|20258.35|20138.35|20259.07|20139.07|20257.93|20137.93|9
1631220530000|2021-09-09 20:48:50|20258.39|20138.39|20257.97|20137.97|20258.89|20138.89|20257.47|20137.47|9
1631220540000|2021-09-09 20:49:00|20258.91|20138.91|20262.03|20142.03|20262.03|20142.03|20258.91|20138.91|10
1631220550000|2021-09-09 20:49:10|20264.31|20144.31|20259.01|20139.01|20264.31|20144.31|20258.15|20138.15|10
1631220560000|2021-09-09 20:49:20|20257.65|20137.65|20255.33|20135.33|20257.65|20137.65|20255.06|20135.06|10
1631220570000|2021-09-09 20:49:30|20255.4|20135.4|20254.91|20134.91|20255.4|20135.4|20254.62|20134.62|10
1631220580000|2021-09-09 20:49:40|20254.25|20134.25|20237.46|20117.46|20254.25|20134.25|20237.41|20117.41|10
1631220590000|2021-09-09 20:49:50|20237.2|20117.2|20234.91|20114.91|20237.2|20117.2|20234.67|20114.67|10
1631220600000|2021-09-09 20:50:00|20235.12|20115.12|20235.32|20115.32|20235.32|20115.32|20233.58|20113.58|10
1631220610000|2021-09-09 20:50:10|20236.09|20116.09|20239.75|20119.75|20239.97|20119.97|20236.09|20116.09|9
1631220620000|2021-09-09 20:50:20|20238.59|20118.59|20233.96|20113.96|20238.59|20118.59|20233.96|20113.96|10
1631220630000|2021-09-09 20:50:30|20233.36|20113.36|20232.96|20112.96|20233.36|20113.36|20231.74|20111.74|10
1631220640000|2021-09-09 20:50:40|20232.8|20112.8|20232.09|20112.09|20232.8|20112.8|20231.7|20111.7|9
1631220650000|2021-09-09 20:50:50|20232.13|20112.13|20233.97|20113.97|20233.97|20113.97|20232.07|20112.07|9
1631220660000|2021-09-09 20:51:00|20234.59|20114.59|20235.95|20115.95|20236.46|20116.46|20234.59|20114.59|10
1631220670000|2021-09-09 20:51:10|20237.26|20117.26|20236.71|20116.71|20238.5|20118.5|20236.71|20116.71|10
1631220680000|2021-09-09 20:51:20|20236.44|20116.44|20232.55|20112.55|20236.44|20116.44|20232.55|20112.55|10
1631220690000|2021-09-09 20:51:30|20231.77|20111.77|20227.36|20107.36|20231.77|20111.77|20227.36|20107.36|10
1631220700000|2021-09-09 20:51:40|20226.59|20106.59|20219.18|20099.18|20226.59|20106.59|20219.09|20099.09|10
1631220710000|2021-09-09 20:51:50|20218.79|20098.79|20218.25|20098.25|20219.01|20099.01|20218.19|20098.19|9
1631220720000|2021-09-09 20:52:00|20218.72|20098.72|20217.54|20097.54|20218.89|20098.89|20217.54|20097.54|10
1631220730000|2021-09-09 20:52:10|20217.38|20097.38|20215.86|20095.86|20217.57|20097.57|20215.86|20095.86|10
1631220740000|2021-09-09 20:52:20|20215.82|20095.82|20209.02|20089.02|20215.82|20095.82|20209.02|20089.02|10
1631220750000|2021-09-09 20:52:30|20209.21|20089.21|20200.7|20080.7|20209.21|20089.21|20200.7|20080.7|10
1631220760000|2021-09-09 20:52:40|20200.57|20080.57|20193.77|20073.77|20200.57|20080.57|20193.7|20073.7|10
1631220770000|2021-09-09 20:52:50|20194.85|20074.85|20195.57|20075.57|20195.57|20075.57|20193.72|20073.72|10
1631220780000|2021-09-09 20:53:00|20196.09|20076.09|20195.96|20075.96|20197.95|20077.95|20195.86|20075.86|10
1631220790000|2021-09-09 20:53:10|20195.68|20075.68|20190.91|20070.91|20195.68|20075.68|20190.91|20070.91|9
1631220800000|2021-09-09 20:53:20|20190.71|20070.71|20190.53|20070.53|20190.71|20070.71|20190.24|20070.24|9
1631220810000|2021-09-09 20:53:30|20190.71|20070.71|20190.13|20070.13|20190.71|20070.71|20188.92|20068.92|10
1631220820000|2021-09-09 20:53:40|20190.1|20070.1|20188.52|20068.52|20190.19|20070.19|20188.52|20068.52|10
1631220830000|2021-09-09 20:53:50|20188.41|20068.41|20188.49|20068.49|20188.53|20068.53|20188.07|20068.07|9
1631220840000|2021-09-09 20:54:00|20188.66|20068.66|20184.64|20064.64|20188.68|20068.68|20184.64|20064.64|10
1631220850000|2021-09-09 20:54:10|20184.8|20064.8|20187.42|20067.42|20187.42|20067.42|20184.8|20064.8|10
1631220860000|2021-09-09 20:54:20|20188.69|20068.69|20194.12|20074.12|20194.12|20074.12|20188.69|20068.69|10
1631220870000|2021-09-09 20:54:30|20194.71|20074.71|20192.42|20072.42|20195.47|20075.47|20192.42|20072.42|10
1631220880000|2021-09-09 20:54:40|20192.33|20072.33|20184.74|20064.74|20192.33|20072.33|20184.74|20064.74|10
1631220890000|2021-09-09 20:54:50|20184.54|20064.54|20183.24|20063.24|20185.47|20065.47|20183.14|20063.14|10
1631220900000|2021-09-09 20:55:00|20182.92|20062.92|20185.28|20065.28|20185.28|20065.28|20182.92|20062.92|10
1631220910000|2021-09-09 20:55:10|20184.13|20064.13|20187.07|20067.07|20187.07|20067.07|20184.13|20064.13|10
1631220920000|2021-09-09 20:55:20|20187.85|20067.85|20198.26|20078.26|20198.26|20078.26|20187.85|20067.85|10
1631220930000|2021-09-09 20:55:30|20200.25|20080.25|20201.14|20081.14|20202.91|20082.91|20200.05|20080.05|10
1631220940000|2021-09-09 20:55:40|20200.74|20080.74|20202.36|20082.36|20202.43|20082.43|20200.74|20080.74|10
1631220950000|2021-09-09 20:55:50|20202.76|20082.76|20203.58|20083.58|20203.78|20083.78|20202.36|20082.36|10
1631220960000|2021-09-09 20:56:00|20204.43|20084.43|20209.32|20089.32|20209.41|20089.41|20204.43|20084.43|10
1631220970000|2021-09-09 20:56:10|20209.3|20089.3|20205.19|20085.19|20209.3|20089.3|20205.19|20085.19|10
1631220980000|2021-09-09 20:56:20|20205.15|20085.15|20204.72|20084.72|20205.15|20085.15|20204.34|20084.34|10
1631220990000|2021-09-09 20:56:30|20204.73|20084.73|20201.6|20081.6|20205.5|20085.5|20201.6|20081.6|10
1631221000000|2021-09-09 20:56:40|20201.34|20081.34|20200.53|20080.53|20201.34|20081.34|20199.85|20079.85|9
1631221010000|2021-09-09 20:56:50|20200.52|20080.52|20199.74|20079.74|20200.68|20080.68|20199.74|20079.74|9
1631221020000|2021-09-09 20:57:00|20201.04|20081.04|20204.57|20084.57|20205.04|20085.04|20201.04|20081.04|9
1631221030000|2021-09-09 20:57:10|20204.03|20084.03|20206.19|20086.19|20206.19|20086.19|20204.03|20084.03|10
1631221040000|2021-09-09 20:57:20|20206.06|20086.06|20207.01|20087.01|20207.01|20087.01|20206.06|20086.06|10
1631221050000|2021-09-09 20:57:30|20207.08|20087.08|20207.07|20087.07|20207.63|20087.63|20207|20087|9
1631221060000|2021-09-09 20:57:40|20206.9|20086.9|20206.29|20086.29|20207.36|20087.36|20205.98|20085.98|9
1631221070000|2021-09-09 20:57:50|20205.97|20085.97|20207.54|20087.54|20207.54|20087.54|20205.63|20085.63|10
1631221080000|2021-09-09 20:58:00|20207.18|20087.18|20204.49|20084.49|20207.58|20087.58|20204.49|20084.49|9
1631221090000|2021-09-09 20:58:10|20203.61|20083.61|20202.96|20082.96|20203.61|20083.61|20202.42|20082.42|10
1631221100000|2021-09-09 20:58:20|20201.41|20081.41|20196.31|20076.31|20201.41|20081.41|20196.31|20076.31|10
1631221110000|2021-09-09 20:58:30|20196.26|20076.26|20192.89|20072.89|20196.26|20076.26|20190.94|20070.94|10
1631221120000|2021-09-09 20:58:40|20191.42|20071.42|20188.68|20068.68|20191.42|20071.42|20188.68|20068.68|9
1631221130000|2021-09-09 20:58:50|20188.65|20068.65|20189.66|20069.66|20190.74|20070.74|20188.65|20068.65|10
1631221140000|2021-09-09 20:59:00|20190.29|20070.29|20189.72|20069.72|20190.38|20070.38|20189.41|20069.41|9
1631221150000|2021-09-09 20:59:10|20189.82|20069.82|20179.91|20059.91|20189.92|20069.92|20179.91|20059.91|10
1631221160000|2021-09-09 20:59:20|20178.93|20058.93|20178.15|20058.15|20180.02|20060.02|20177.97|20057.97|10
1631221170000|2021-09-09 20:59:30|20178.04|20058.04|20173.8|20053.8|20178.04|20058.04|20173.8|20053.8|10
1631221180000|2021-09-09 20:59:40|20173.33|20053.33|20173.11|20053.11|20174.09|20054.09|20172.54|20052.54|10
1631221190000|2021-09-09 20:59:50|20172.96|20052.96|20174.89|20054.89|20174.89|20054.89|20172.96|20052.96|10
1631221200000|2021-09-09 21:00:00|20175.35|20055.35|20172.82|20052.82|20176.05|20056.05|20172.82|20052.82|10
1631221210000|2021-09-09 21:00:10|20171.44|20051.44|20171.22|20051.22|20171.76|20051.76|20170.32|20050.32|10
1631221220000|2021-09-09 21:00:20|20171.14|20051.14|20163.69|20043.69|20171.14|20051.14|20163.59|20043.59|10
1631221230000|2021-09-09 21:00:30|20164.28|20044.28|20162.15|20042.15|20164.93|20044.93|20162.15|20042.15|9
1631221240000|2021-09-09 21:00:40|20161.3|20041.3|20163.12|20043.12|20163.12|20043.12|20161.28|20041.28|10
1631221250000|2021-09-09 21:00:50|20162.34|20042.34|20164.4|20044.4|20164.43|20044.43|20162.31|20042.31|8
1631221260000|2021-09-09 21:01:00|20163.13|20043.13|20164.15|20044.15|20164.15|20044.15|20161.94|20041.94|10
1631221270000|2021-09-09 21:01:10|20164.46|20044.46|20166.18|20046.18|20166.48|20046.48|20164.05|20044.05|10
1631221280000|2021-09-09 21:01:20|20166.16|20046.16|20165.27|20045.27|20166.16|20046.16|20165.26|20045.26|10
1631221290000|2021-09-09 21:01:30|20165.14|20045.14|20170.67|20050.67|20170.79|20050.79|20164.85|20044.85|9
1631221300000|2021-09-09 21:01:40|20171.04|20051.04|20170|20050|20171.07|20051.07|20169.62|20049.62|10
1631221310000|2021-09-09 21:01:50|20170.03|20050.03|20173.63|20053.63|20173.63|20053.63|20169.4|20049.4|10
1631221320000|2021-09-09 21:02:00|20173.41|20053.41|20179.4|20059.4|20179.4|20059.4|20173.02|20053.02|10
1631221330000|2021-09-09 21:02:10|20179.7|20059.7|20184.66|20064.66|20185.07|20065.07|20179.7|20059.7|10
1631221340000|2021-09-09 21:02:20|20184.73|20064.73|20186.23|20066.23|20186.23|20066.23|20184.73|20064.73|10
1631221350000|2021-09-09 21:02:30|20186.47|20066.47|20188.41|20068.41|20188.41|20068.41|20186.47|20066.47|10
1631221360000|2021-09-09 21:02:40|20188.36|20068.36|20191.97|20071.97|20192.46|20072.46|20188.36|20068.36|10
1631221370000|2021-09-09 21:02:50|20191.99|20071.99|20193|20073|20193.15|20073.15|20191.99|20071.99|9
1631221380000|2021-09-09 21:03:00|20192.99|20072.99|20194.73|20074.73|20194.73|20074.73|20192.99|20072.99|10
1631221390000|2021-09-09 21:03:10|20194.63|20074.63|20194.5|20074.5|20195|20075|20193.86|20073.86|10
1631221400000|2021-09-09 21:03:20|20193.79|20073.79|20197.19|20077.19|20197.19|20077.19|20193.79|20073.79|10
1631221410000|2021-09-09 21:03:30|20197.22|20077.22|20196.93|20076.93|20198.2|20078.2|20196.93|20076.93|10
1631221420000|2021-09-09 21:03:40|20197.1|20077.1|20198.04|20078.04|20198.39|20078.39|20196.97|20076.97|10
1631221430000|2021-09-09 21:03:50|20197.99|20077.99|20199.62|20079.62|20199.62|20079.62|20197.99|20077.99|9
1631221440000|2021-09-09 21:04:00|20202.69|20082.69|20203.67|20083.67|20205.14|20085.14|20202.69|20082.69|10
1631221450000|2021-09-09 21:04:10|20203.96|20083.96|20204.93|20084.93|20205.17|20085.17|20203.96|20083.96|10
1631221460000|2021-09-09 21:04:20|20205.13|20085.13|20205.64|20085.64|20205.64|20085.64|20204.7|20084.7|9
1631221470000|2021-09-09 21:04:30|20205.8|20085.8|20204.77|20084.77|20205.8|20085.8|20204.77|20084.77|9
1631221480000|2021-09-09 21:04:40|20204.76|20084.76|20202.86|20082.86|20205.14|20085.14|20202.6|20082.6|10
1631221490000|2021-09-09 21:04:50|20202.74|20082.74|20204.38|20084.38|20204.63|20084.63|20202.74|20082.74|10
1631221500000|2021-09-09 21:05:00|20204.52|20084.52|20201.56|20081.56|20204.52|20084.52|20201.56|20081.56|10
1631221510000|2021-09-09 21:05:10|20201.14|20081.14|20200.33|20080.33|20201.14|20081.14|20199.39|20079.39|9
1631221520000|2021-09-09 21:05:20|20200.45|20080.45|20199.82|20079.82|20201|20081|20199.82|20079.82|10
1631221530000|2021-09-09 21:05:30|20199.81|20079.81|20198.97|20078.97|20199.81|20079.81|20198.92|20078.92|8
1631221540000|2021-09-09 21:05:40|20199.03|20079.03|20200.72|20080.72|20200.73|20080.73|20199.03|20079.03|9
1631221550000|2021-09-09 21:05:50|20202.03|20082.03|20206.68|20086.68|20206.68|20086.68|20202.03|20082.03|9
1631221560000|2021-09-09 21:06:00|20206.66|20086.66|20208.19|20088.19|20208.66|20088.66|20206.6|20086.6|10
1631221570000|2021-09-09 21:06:10|20208.1|20088.1|20209.77|20089.77|20209.9|20089.9|20208.06|20088.06|10
1631221580000|2021-09-09 21:06:20|20211.23|20091.23|20213.44|20093.44|20213.6|20093.6|20211.23|20091.23|10
1631221590000|2021-09-09 21:06:30|20213.96|20093.96|20218.81|20098.81|20218.81|20098.81|20213.24|20093.24|10
1631221600000|2021-09-09 21:06:40|20219.75|20099.75|20224.71|20104.71|20224.71|20104.71|20219.45|20099.45|10
1631221610000|2021-09-09 21:06:50|20224.85|20104.85|20225.41|20105.41|20225.51|20105.51|20224.68|20104.68|10
1631221620000|2021-09-09 21:07:00|20223.54|20103.54|20219.23|20099.23|20223.54|20103.54|20219.23|20099.23|10
1631221630000|2021-09-09 21:07:10|20219.2|20099.2|20216.8|20096.8|20219.2|20099.2|20216.8|20096.8|10
1631221640000|2021-09-09 21:07:20|20217.87|20097.87|20215.39|20095.39|20217.98|20097.98|20215.39|20095.39|8
1631221650000|2021-09-09 21:07:30|20214.6|20094.6|20218.86|20098.86|20218.86|20098.86|20214.45|20094.45|10
1631221660000|2021-09-09 21:07:40|20219.19|20099.19|20220.91|20100.91|20220.91|20100.91|20217.95|20097.95|10
1631221670000|2021-09-09 21:07:50|20221.34|20101.34|20222.19|20102.19|20222.36|20102.36|20221.34|20101.34|10
1631221680000|2021-09-09 21:08:00|20222.28|20102.28|20225.27|20105.27|20225.63|20105.63|20222.28|20102.28|9
1631221690000|2021-09-09 21:08:10|20225.19|20105.19|20228.13|20108.13|20228.46|20108.46|20225.19|20105.19|10
1631221700000|2021-09-09 21:08:20|20228.03|20108.03|20229.69|20109.69|20229.69|20109.69|20227.8|20107.8|10
1631221710000|2021-09-09 21:08:30|20230.58|20110.58|20227.29|20107.29|20230.58|20110.58|20227.29|20107.29|10
1631221720000|2021-09-09 21:08:40|20227.02|20107.02|20227.17|20107.17|20227.47|20107.47|20227.02|20107.02|10
1631221730000|2021-09-09 21:08:50|20227.13|20107.13|20224.95|20104.95|20227.13|20107.13|20224.95|20104.95|10
1631221740000|2021-09-09 21:09:00|20224.75|20104.75|20225|20105|20225.88|20105.88|20224.75|20104.75|10
1631221750000|2021-09-09 21:09:10|20224.8|20104.8|20227.63|20107.63|20227.63|20107.63|20224.8|20104.8|10
1631221760000|2021-09-09 21:09:20|20228.1|20108.1|20228.9|20108.9|20228.99|20108.99|20227.67|20107.67|10
1631221770000|2021-09-09 21:09:30|20229.02|20109.02|20229.81|20109.81|20229.88|20109.88|20229.02|20109.02|9
1631221780000|2021-09-09 21:09:40|20230.58|20110.58|20227.15|20107.15|20230.88|20110.88|20227.15|20107.15|9
1631221790000|2021-09-09 21:09:50|20227.06|20107.06|20225.66|20105.66|20227.06|20107.06|20225.16|20105.16|10
1631221800000|2021-09-09 21:10:00|20225.79|20105.79|20229.38|20109.38|20229.38|20109.38|20225.79|20105.79|10
1631221810000|2021-09-09 21:10:10|20230.52|20110.52|20231.97|20111.97|20231.97|20111.97|20229.78|20109.78|9
1631221820000|2021-09-09 21:10:20|20232.15|20112.15|20237.47|20117.47|20237.47|20117.47|20232.15|20112.15|10
1631221830000|2021-09-09 21:10:30|20237.34|20117.34|20239.07|20119.07|20239.07|20119.07|20237.34|20117.34|9
1631221840000|2021-09-09 21:10:40|20238.64|20118.64|20238.74|20118.74|20238.9|20118.9|20238.64|20118.64|9
1631221850000|2021-09-09 21:10:50|20239.6|20119.6|20241.93|20121.93|20241.93|20121.93|20239.48|20119.48|10
1631221860000|2021-09-09 21:11:00|20242.29|20122.29|20244.39|20124.39|20244.39|20124.39|20242.29|20122.29|9
1631221870000|2021-09-09 21:11:10|20244.79|20124.79|20245.55|20125.55|20246.43|20126.43|20244.79|20124.79|10
1631221880000|2021-09-09 21:11:20|20245.45|20125.45|20246.82|20126.82|20246.82|20126.82|20245.1|20125.1|9
1631221890000|2021-09-09 21:11:30|20246.73|20126.73|20248.67|20128.67|20248.91|20128.91|20246.73|20126.73|10
1631221900000|2021-09-09 21:11:40|20248.78|20128.78|20247.63|20127.63|20248.96|20128.96|20247.63|20127.63|10
1631221910000|2021-09-09 21:11:50|20247.38|20127.38|20249.03|20129.03|20249.03|20129.03|20247.18|20127.18|9
1631221920000|2021-09-09 21:12:00|20249.06|20129.06|20247.34|20127.34|20249.06|20129.06|20246.35|20126.35|9
1631221930000|2021-09-09 21:12:10|20248.3|20128.3|20248.39|20128.39|20248.39|20128.39|20246.63|20126.63|10
1631221940000|2021-09-09 21:12:20|20249.12|20129.12|20250.43|20130.43|20250.51|20130.51|20249.12|20129.12|10
1631221950000|2021-09-09 21:12:30|20250.53|20130.53|20252.84|20132.84|20252.84|20132.84|20250.13|20130.13|10
1631221960000|2021-09-09 21:12:40|20252.97|20132.97|20253.94|20133.94|20254.76|20134.76|20252.97|20132.97|10
1631221970000|2021-09-09 21:12:50|20254.05|20134.05|20253.47|20133.47|20254.05|20134.05|20253.37|20133.37|10
1631221980000|2021-09-09 21:13:00|20253.9|20133.9|20254.16|20134.16|20255.42|20135.42|20253.9|20133.9|10
1631221990000|2021-09-09 21:13:10|20254.26|20134.26|20255.8|20135.8|20256.33|20136.33|20253.98|20133.98|9
1631222000000|2021-09-09 21:13:20|20255.64|20135.64|20256.51|20136.51|20256.51|20136.51|20254.88|20134.88|10
1631222010000|2021-09-09 21:13:30|20256.61|20136.61|20257.96|20137.96|20257.96|20137.96|20256.49|20136.49|10
1631222020000|2021-09-09 21:13:40|20259.52|20139.52|20261.01|20141.01|20261.01|20141.01|20259.19|20139.19|10
1631222030000|2021-09-09 21:13:50|20260.81|20140.81|20260.94|20140.94|20262.13|20142.13|20260.81|20140.81|8
1631222040000|2021-09-09 21:14:00|20261.03|20141.03|20263.43|20143.43|20264.39|20144.39|20261.03|20141.03|10
1631222050000|2021-09-09 21:14:10|20263.6|20143.6|20263.24|20143.24|20264.49|20144.49|20263.24|20143.24|9
1631222060000|2021-09-09 21:14:20|20263.39|20143.39|20264.77|20144.77|20264.77|20144.77|20262.92|20142.92|10
1631222070000|2021-09-09 21:14:30|20264.73|20144.73|20264.33|20144.33|20265.24|20145.24|20263.82|20143.82|9
1631222080000|2021-09-09 21:14:40|20264.43|20144.43|20265.04|20145.04|20265.27|20145.27|20264.43|20144.43|7
1631222090000|2021-09-09 21:14:50|20264.82|20144.82|20265.22|20145.22|20265.3|20145.3|20264.82|20144.82|8
1631222100000|2021-09-09 21:15:00|20265.18|20145.18|20264.63|20144.63|20265.31|20145.31|20264.24|20144.24|10
1631222110000|2021-09-09 21:15:10|20264.33|20144.33|20263.99|20143.99|20264.42|20144.42|20263.99|20143.99|8
1631222120000|2021-09-09 21:15:20|20263.89|20143.89|20264.83|20144.83|20264.83|20144.83|20263.59|20143.59|8
1631222130000|2021-09-09 21:15:30|20264.78|20144.78|20263.55|20143.55|20265.31|20145.31|20263.55|20143.55|10
1631222140000|2021-09-09 21:15:40|20263.7|20143.7|20265.3|20145.3|20265.55|20145.55|20263.7|20143.7|10
1631222150000|2021-09-09 21:15:50|20265.36|20145.36|20265.61|20145.61|20266.53|20146.53|20265.29|20145.29|10
1631222160000|2021-09-09 21:16:00|20265.64|20145.64|20268.05|20148.05|20268.05|20148.05|20265.64|20145.64|9
1631222170000|2021-09-09 21:16:10|20267.99|20147.99|20269.39|20149.39|20269.39|20149.39|20267.86|20147.86|10
1631222180000|2021-09-09 21:16:20|20269.58|20149.58|20269.16|20149.16|20270.25|20150.25|20269.16|20149.16|9
1631222190000|2021-09-09 21:16:30|20269.26|20149.26|20271.05|20151.05|20271.05|20151.05|20269.09|20149.09|10
1631222200000|2021-09-09 21:16:40|20271.69|20151.69|20271.61|20151.61|20271.95|20151.95|20271.59|20151.59|9
1631222210000|2021-09-09 21:16:50|20271.43|20151.43|20271.68|20151.68|20271.77|20151.77|20271.28|20151.28|8
1631222220000|2021-09-09 21:17:00|20271.56|20151.56|20271.51|20151.51|20271.66|20151.66|20271.34|20151.34|10
1631222230000|2021-09-09 21:17:10|20270.26|20150.26|20268.84|20148.84|20270.26|20150.26|20268.84|20148.84|10
1631222240000|2021-09-09 21:17:20|20268.78|20148.78|20269.5|20149.5|20269.61|20149.61|20268.27|20148.27|10
1631222250000|2021-09-09 21:17:30|20269.21|20149.21|20266.65|20146.65|20269.21|20149.21|20266.65|20146.65|8
1631222260000|2021-09-09 21:17:40|20268.53|20148.53|20270.66|20150.66|20270.73|20150.73|20268.53|20148.53|9
1631222270000|2021-09-09 21:17:50|20270.62|20150.62|20272.93|20152.93|20272.93|20152.93|20270.62|20150.62|9
1631222280000|2021-09-09 21:18:00|20272.67|20152.67|20273.13|20153.13|20273.99|20153.99|20272.67|20152.67|10
1631222290000|2021-09-09 21:18:10|20273.73|20153.73|20274.52|20154.52|20274.64|20154.64|20273.73|20153.73|8
1631222300000|2021-09-09 21:18:20|20274.42|20154.42|20275|20155|20275.13|20155.13|20274.42|20154.42|10
1631222310000|2021-09-09 21:18:30|20274.98|20154.98|20273.71|20153.71|20274.98|20154.98|20273.46|20153.46|10
1631222320000|2021-09-09 21:18:40|20275.25|20155.25|20276.67|20156.67|20276.73|20156.73|20275.25|20155.25|10
1631222330000|2021-09-09 21:18:50|20276.61|20156.61|20277.75|20157.75|20277.75|20157.75|20276.53|20156.53|9
1631222340000|2021-09-09 21:19:00|20279.49|20159.49|20278.72|20158.72|20279.6|20159.6|20278.72|20158.72|10
1631222350000|2021-09-09 21:19:10|20278.64|20158.64|20279.23|20159.23|20279.33|20159.33|20278.63|20158.63|10
1631222360000|2021-09-09 21:19:20|20278.1|20158.1|20278.41|20158.41|20278.56|20158.56|20278.02|20158.02|8
1631222370000|2021-09-09 21:19:30|20278.4|20158.4|20279.41|20159.41|20279.6|20159.6|20278.38|20158.38|10
1631222380000|2021-09-09 21:19:40|20278.78|20158.78|20278.57|20158.57|20278.92|20158.92|20278.44|20158.44|8
1631222390000|2021-09-09 21:19:50|20278.46|20158.46|20277.86|20157.86|20280.3|20160.3|20277.86|20157.86|10
1631222400000|2021-09-09 21:20:00|20277.87|20157.87|20274.51|20154.51|20279.2|20159.2|20274.51|20154.51|10
1631222410000|2021-09-09 21:20:10|20274.29|20154.29|20267.75|20147.75|20274.29|20154.29|20267.75|20147.75|10
1631222420000|2021-09-09 21:20:20|20267.11|20147.11|20267.88|20147.88|20268.39|20148.39|20267.08|20147.08|10
1631222430000|2021-09-09 21:20:30|20268.24|20148.24|20267.52|20147.52|20268.76|20148.76|20266.91|20146.91|10
1631222440000|2021-09-09 21:20:40|20267.62|20147.62|20270.08|20150.08|20270.08|20150.08|20267.24|20147.24|10
1631222450000|2021-09-09 21:20:50|20269.99|20149.99|20271.64|20151.64|20271.64|20151.64|20269.99|20149.99|10
1631222460000|2021-09-09 21:21:00|20270.94|20150.94|20271.99|20151.99|20272.15|20152.15|20270.94|20150.94|9
1631222470000|2021-09-09 21:21:10|20271.97|20151.97|20271.99|20151.99|20272.5|20152.5|20271.94|20151.94|10
1631222480000|2021-09-09 21:21:20|20272.11|20152.11|20274.37|20154.37|20274.72|20154.72|20272.08|20152.08|10
1631222490000|2021-09-09 21:21:30|20274.25|20154.25|20276.69|20156.69|20276.69|20156.69|20274.05|20154.05|9
1631222500000|2021-09-09 21:21:40|20276.7|20156.7|20275.12|20155.12|20276.7|20156.7|20274.77|20154.77|10
1631222510000|2021-09-09 21:21:50|20275.27|20155.27|20281.11|20161.11|20281.11|20161.11|20275.27|20155.27|10
1631222520000|2021-09-09 21:22:00|20280.93|20160.93|20282.27|20162.27|20282.37|20162.37|20280.93|20160.93|9
1631222530000|2021-09-09 21:22:10|20281.88|20161.88|20280.97|20160.97|20282.17|20162.17|20280.92|20160.92|10
1631222540000|2021-09-09 21:22:20|20280.53|20160.53|20278.77|20158.77|20280.53|20160.53|20278.77|20158.77|10
1631222550000|2021-09-09 21:22:30|20279.66|20159.66|20278.82|20158.82|20280.07|20160.07|20277.38|20157.38|10
1631222560000|2021-09-09 21:22:40|20279.74|20159.74|20277.85|20157.85|20280.17|20160.17|20277.85|20157.85|10
1631222570000|2021-09-09 21:22:50|20278.18|20158.18|20276.14|20156.14|20278.64|20158.64|20276.14|20156.14|10
1631222580000|2021-09-09 21:23:00|20276.57|20156.57|20275.13|20155.13|20276.86|20156.86|20275.13|20155.13|10
1631222590000|2021-09-09 21:23:10|20275.1|20155.1|20274.69|20154.69|20275.1|20155.1|20274.16|20154.16|9
1631222600000|2021-09-09 21:23:20|20274.85|20154.85|20275.1|20155.1|20275.1|20155.1|20274.15|20154.15|8
1631222610000|2021-09-09 21:23:30|20275.09|20155.09|20275.53|20155.53|20275.71|20155.71|20275.09|20155.09|9
1631222620000|2021-09-09 21:23:40|20275.35|20155.35|20275.85|20155.85|20275.85|20155.85|20275.24|20155.24|10
1631222630000|2021-09-09 21:23:50|20275.78|20155.78|20279.56|20159.56|20279.56|20159.56|20275.78|20155.78|10
1631222640000|2021-09-09 21:24:00|20281.81|20161.81|20286|20166|20286.13|20166.13|20281.81|20161.81|10
1631222650000|2021-09-09 21:24:10|20285.91|20165.91|20286.16|20166.16|20286.39|20166.39|20285.52|20165.52|10
1631222660000|2021-09-09 21:24:20|20287.26|20167.26|20285.8|20165.8|20287.26|20167.26|20285.8|20165.8|10
1631222670000|2021-09-09 21:24:30|20285.75|20165.75|20287.66|20167.66|20288.23|20168.23|20285.65|20165.65|10
1631222680000|2021-09-09 21:24:40|20288.13|20168.13|20288.18|20168.18|20288.56|20168.56|20287.31|20167.31|10
1631222690000|2021-09-09 21:24:50|20288.55|20168.55|20286.72|20166.72|20289.04|20169.04|20286.72|20166.72|9
1631222700000|2021-09-09 21:25:00|20286.56|20166.56|20286.67|20166.67|20287.01|20167.01|20286.25|20166.25|10
1631222710000|2021-09-09 21:25:10|20286.94|20166.94|20288.29|20168.29|20288.29|20168.29|20286.94|20166.94|10
1631222720000|2021-09-09 21:25:20|20288.79|20168.79|20290.5|20170.5|20290.55|20170.55|20288.79|20168.79|10
1631222730000|2021-09-09 21:25:30|20290.52|20170.52|20292.18|20172.18|20292.18|20172.18|20290.52|20170.52|7
1631222740000|2021-09-09 21:25:40|20292.23|20172.23|20293.04|20173.04|20293.37|20173.37|20292.23|20172.23|10
1631222750000|2021-09-09 21:25:50|20294.05|20174.05|20296.88|20176.88|20296.88|20176.88|20293.82|20173.82|9
1631222760000|2021-09-09 21:26:00|20297.65|20177.65|20297.89|20177.89|20297.97|20177.97|20297.29|20177.29|9
1631222770000|2021-09-09 21:26:10|20297.63|20177.63|20294.9|20174.9|20297.63|20177.63|20294.74|20174.74|9
1631222780000|2021-09-09 21:26:20|20296.32|20176.32|20297.38|20177.38|20297.42|20177.42|20296.32|20176.32|10
1631222790000|2021-09-09 21:26:30|20298.13|20178.13|20300.63|20180.63|20301.3|20181.3|20298.13|20178.13|10
1631222800000|2021-09-09 21:26:40|20301.23|20181.23|20304.9|20184.9|20304.9|20184.9|20301.23|20181.23|10
1631222810000|2021-09-09 21:26:50|20305.12|20185.12|20306.59|20186.59|20307.09|20187.09|20305.06|20185.06|10
1631222820000|2021-09-09 21:27:00|20306.8|20186.8|20303.7|20183.7|20306.8|20186.8|20303.7|20183.7|10
1631222830000|2021-09-09 21:27:10|20303.5|20183.5|20303.96|20183.96|20304.02|20184.02|20303.49|20183.49|10
1631222840000|2021-09-09 21:27:20|20305.11|20185.11|20306.91|20186.91|20306.91|20186.91|20305.04|20185.04|10
1631222850000|2021-09-09 21:27:30|20306.84|20186.84|20313.64|20193.64|20313.64|20193.64|20306.84|20186.84|10
1631222860000|2021-09-09 21:27:40|20316.29|20196.29|20319.32|20199.32|20319.5|20199.5|20316.29|20196.29|10
1631222870000|2021-09-09 21:27:50|20319.28|20199.28|20324.61|20204.61|20325.52|20205.52|20319.28|20199.28|10
1631222880000|2021-09-09 21:28:00|20324.86|20204.86|20325.01|20205.01|20325.17|20205.17|20324.43|20204.43|10
1631222890000|2021-09-09 21:28:10|20325.02|20205.02|20330.92|20210.92|20330.92|20210.92|20325.02|20205.02|9
1631222900000|2021-09-09 21:28:20|20330.89|20210.89|20330.81|20210.81|20330.89|20210.89|20329.89|20209.89|9
1631222910000|2021-09-09 21:28:30|20330.44|20210.44|20331.56|20211.56|20331.88|20211.88|20330.38|20210.38|9
1631222920000|2021-09-09 21:28:40|20332.2|20212.2|20331.9|20211.9|20332.23|20212.23|20331.9|20211.9|9
1631222930000|2021-09-09 21:28:50|20331.94|20211.94|20331.6|20211.6|20331.99|20211.99|20330.35|20210.35|10
1631222940000|2021-09-09 21:29:00|20331.44|20211.44|20331.1|20211.1|20331.73|20211.73|20330.84|20210.84|10
1631222950000|2021-09-09 21:29:10|20330.95|20210.95|20330.55|20210.55|20331.78|20211.78|20329.98|20209.98|10
1631222960000|2021-09-09 21:29:20|20332.06|20212.06|20331.02|20211.02|20332.47|20212.47|20330.68|20210.68|10
1631222970000|2021-09-09 21:29:30|20330.98|20210.98|20327.4|20207.4|20330.98|20210.98|20327.4|20207.4|10
1631222980000|2021-09-09 21:29:40|20327.32|20207.32|20327|20207|20327.57|20207.57|20326.96|20206.96|9
1631222990000|2021-09-09 21:29:50|20328.25|20208.25|20327.31|20207.31|20328.25|20208.25|20326.8|20206.8|9
1631223000000|2021-09-09 21:30:00|20327.28|20207.28|20330.17|20210.17|20330.17|20210.17|20327.28|20207.28|10
1631223010000|2021-09-09 21:30:10|20329.95|20209.95|20330.28|20210.28|20330.44|20210.44|20329.85|20209.85|10
1631223020000|2021-09-09 21:30:20|20330.43|20210.43|20330.72|20210.72|20331.27|20211.27|20329.42|20209.42|10
1631223030000|2021-09-09 21:30:30|20331.4|20211.4|20330.67|20210.67|20331.46|20211.46|20329.78|20209.78|8
1631223040000|2021-09-09 21:30:40|20331.4|20211.4|20332.47|20212.47|20332.47|20212.47|20331.24|20211.24|10
1631223050000|2021-09-09 21:30:50|20332.57|20212.57|20333.36|20213.36|20333.56|20213.56|20332.57|20212.57|10
1631223060000|2021-09-09 21:31:00|20333.33|20213.33|20334.16|20214.16|20334.34|20214.34|20333.33|20213.33|9
1631223070000|2021-09-09 21:31:10|20334.55|20214.55|20332.99|20212.99|20334.64|20214.64|20332.29|20212.29|10
1631223080000|2021-09-09 21:31:20|20334.41|20214.41|20335.36|20215.36|20335.61|20215.61|20334.41|20214.41|10
1631223090000|2021-09-09 21:31:30|20335.35|20215.35|20336.13|20216.13|20336.51|20216.51|20334.74|20214.74|10
1631223100000|2021-09-09 21:31:40|20338.29|20218.29|20345.72|20225.72|20345.72|20225.72|20338.29|20218.29|10
1631223110000|2021-09-09 21:31:50|20345.97|20225.97|20347.2|20227.2|20347.6|20227.6|20345.97|20225.97|9
1631223120000|2021-09-09 21:32:00|20347.39|20227.39|20351.45|20231.45|20351.45|20231.45|20347.33|20227.33|10
1631223130000|2021-09-09 21:32:10|20351.67|20231.67|20353.99|20233.99|20354.17|20234.17|20351.67|20231.67|10
1631223140000|2021-09-09 21:32:20|20354.23|20234.23|20356.27|20236.27|20356.48|20236.48|20354.23|20234.23|10
1631223150000|2021-09-09 21:32:30|20355.34|20235.34|20355.94|20235.94|20357.32|20237.32|20355.34|20235.34|10
1631223160000|2021-09-09 21:32:40|20355.75|20235.75|20356.37|20236.37|20356.41|20236.41|20354.95|20234.95|10
1631223170000|2021-09-09 21:32:50|20356.46|20236.46|20361.68|20241.68|20361.68|20241.68|20356.46|20236.46|10
1631223180000|2021-09-09 21:33:00|20361.6|20241.6|20362.67|20242.67|20362.78|20242.78|20361.59|20241.59|10
1631223190000|2021-09-09 21:33:10|20361.27|20241.27|20362.56|20242.56|20362.59|20242.59|20360.63|20240.63|10
1631223200000|2021-09-09 21:33:20|20362.42|20242.42|20362.26|20242.26|20363.61|20243.61|20361.96|20241.96|10
1631223210000|2021-09-09 21:33:30|20362.23|20242.23|20360.67|20240.67|20362.4|20242.4|20360.43|20240.43|8
1631223220000|2021-09-09 21:33:40|20361.31|20241.31|20362.57|20242.57|20363.45|20243.45|20360.88|20240.88|10
1631223230000|2021-09-09 21:33:50|20362.51|20242.51|20364.13|20244.13|20364.13|20244.13|20362.51|20242.51|10
1631223240000|2021-09-09 21:34:00|20364.14|20244.14|20363.62|20243.62|20364.22|20244.22|20363.03|20243.03|9
1631223250000|2021-09-09 21:34:10|20363.67|20243.67|20363.9|20243.9|20364.16|20244.16|20363.65|20243.65|9
1631223260000|2021-09-09 21:34:20|20364.02|20244.02|20364.79|20244.79|20365.42|20245.42|20363.76|20243.76|10
1631223270000|2021-09-09 21:34:30|20364.83|20244.83|20366.42|20246.42|20366.42|20246.42|20364.83|20244.83|8
1631223280000|2021-09-09 21:34:40|20366.31|20246.31|20366.08|20246.08|20366.31|20246.31|20365.21|20245.21|10
1631223290000|2021-09-09 21:34:50|20366.1|20246.1|20367.81|20247.81|20368.15|20248.15|20366.1|20246.1|9
1631223300000|2021-09-09 21:35:00|20367.66|20247.66|20368.49|20248.49|20368.75|20248.75|20367.63|20247.63|10
1631223310000|2021-09-09 21:35:10|20368.42|20248.42|20368.63|20248.63|20369.31|20249.31|20368.42|20248.42|9
1631223320000|2021-09-09 21:35:20|20368.24|20248.24|20367.27|20247.27|20368.24|20248.24|20366.87|20246.87|10
1631223330000|2021-09-09 21:35:30|20368.39|20248.39|20368.15|20248.15|20369.34|20249.34|20367.06|20247.06|10
1631223340000|2021-09-09 21:35:40|20369.89|20249.89|20372.58|20252.58|20372.61|20252.61|20369.89|20249.89|8
1631223350000|2021-09-09 21:35:50|20372.71|20252.71|20370.18|20250.18|20373.61|20253.61|20370.1|20250.1|10
1631223360000|2021-09-09 21:36:00|20370.25|20250.25|20367.84|20247.84|20370.28|20250.28|20367.84|20247.84|10
1631223370000|2021-09-09 21:36:10|20367.43|20247.43|20366.24|20246.24|20367.49|20247.49|20365.86|20245.86|9
1631223380000|2021-09-09 21:36:20|20366.11|20246.11|20366.33|20246.33|20367.21|20247.21|20366.02|20246.02|10
1631223390000|2021-09-09 21:36:30|20366.23|20246.23|20363.85|20243.85|20366.23|20246.23|20363.85|20243.85|9
1631223400000|2021-09-09 21:36:40|20364.63|20244.63|20363.47|20243.47|20364.63|20244.63|20363.47|20243.47|9
1631223410000|2021-09-09 21:36:50|20363.57|20243.57|20364.75|20244.75|20364.75|20244.75|20363.25|20243.25|10
1631223420000|2021-09-09 21:37:00|20364.77|20244.77|20363.36|20243.36|20364.8|20244.8|20363.36|20243.36|10
1631223430000|2021-09-09 21:37:10|20363.58|20243.58|20363.95|20243.95|20364.7|20244.7|20363.58|20243.58|10
1631223440000|2021-09-09 21:37:20|20363.6|20243.6|20361.68|20241.68|20364.41|20244.41|20361.68|20241.68|10
1631223450000|2021-09-09 21:37:30|20361.66|20241.66|20360.79|20240.79|20361.79|20241.79|20360.79|20240.79|9
1631223460000|2021-09-09 21:37:40|20360.56|20240.56|20359.7|20239.7|20362.24|20242.24|20359.7|20239.7|9
1631223470000|2021-09-09 21:37:50|20359.98|20239.98|20358.97|20238.97|20359.98|20239.98|20358.86|20238.86|10
1631223480000|2021-09-09 21:38:00|20358.81|20238.81|20358.59|20238.59|20358.81|20238.81|20358.4|20238.4|10
1631223490000|2021-09-09 21:38:10|20358.23|20238.23|20359.16|20239.16|20359.36|20239.36|20358.23|20238.23|9
1631223500000|2021-09-09 21:38:20|20359.27|20239.27|20359.08|20239.08|20359.27|20239.27|20358.87|20238.87|9
1631223510000|2021-09-09 21:38:30|20357.79|20237.79|20358.81|20238.81|20359.07|20239.07|20357.79|20237.79|9
1631223520000|2021-09-09 21:38:40|20357.44|20237.44|20357.16|20237.16|20357.78|20237.78|20356.94|20236.94|9
1631223530000|2021-09-09 21:38:50|20357.05|20237.05|20357.1|20237.1|20357.1|20237.1|20356.59|20236.59|10
1631223540000|2021-09-09 21:39:00|20357.3|20237.3|20358.7|20238.7|20358.71|20238.71|20357.1|20237.1|9
1631223550000|2021-09-09 21:39:10|20358.55|20238.55|20358.32|20238.32|20358.76|20238.76|20358.32|20238.32|10
1631223560000|2021-09-09 21:39:20|20358.1|20238.1|20358.82|20238.82|20358.84|20238.84|20358.1|20238.1|10
1631223570000|2021-09-09 21:39:30|20358.67|20238.67|20357.57|20237.57|20359|20239|20357.57|20237.57|8
1631223580000|2021-09-09 21:39:40|20357.64|20237.64|20358.02|20238.02|20358.12|20238.12|20357.64|20237.64|9
1631223590000|2021-09-09 21:39:50|20357.97|20237.97|20358.27|20238.27|20358.32|20238.32|20357.82|20237.82|10
1631223600000|2021-09-09 21:40:00|20359.05|20239.05|20359.38|20239.38|20359.68|20239.68|20359.05|20239.05|10
1631223610000|2021-09-09 21:40:10|20359.45|20239.45|20359.31|20239.31|20359.81|20239.81|20359.21|20239.21|9
1631223620000|2021-09-09 21:40:20|20360.54|20240.54|20359.19|20239.19|20360.7|20240.7|20359.02|20239.02|8
1631223630000|2021-09-09 21:40:30|20359.2|20239.2|20360.72|20240.72|20360.72|20240.72|20359.2|20239.2|10
1631223640000|2021-09-09 21:40:40|20360.79|20240.79|20360.57|20240.57|20360.99|20240.99|20360.57|20240.57|8
1631223650000|2021-09-09 21:40:50|20360.22|20240.22|20360.05|20240.05|20360.28|20240.28|20359.93|20239.93|9
1631223660000|2021-09-09 21:41:00|20360.03|20240.03|20359.27|20239.27|20360.6|20240.6|20358.99|20238.99|10
1631223670000|2021-09-09 21:41:10|20359.41|20239.41|20360.03|20240.03|20360.73|20240.73|20359.35|20239.35|10
1631223680000|2021-09-09 21:41:20|20360.33|20240.33|20359.73|20239.73|20360.34|20240.34|20359.12|20239.12|9
1631223690000|2021-09-09 21:41:30|20359.4|20239.4|20360.22|20240.22|20360.28|20240.28|20359.26|20239.26|8
1631223700000|2021-09-09 21:41:40|20360.41|20240.41|20359.59|20239.59|20360.55|20240.55|20359.59|20239.59|10
1631223710000|2021-09-09 21:41:50|20358.22|20238.22|20357.29|20237.29|20358.32|20238.32|20357.28|20237.28|10
1631223720000|2021-09-09 21:42:00|20357.02|20237.02|20356.45|20236.45|20357.17|20237.17|20356.44|20236.44|9
1631223730000|2021-09-09 21:42:10|20356.36|20236.36|20355.02|20235.02|20356.36|20236.36|20355.02|20235.02|8
1631223740000|2021-09-09 21:42:20|20354.98|20234.98|20354.05|20234.05|20354.98|20234.98|20353.38|20233.38|10
1631223750000|2021-09-09 21:42:30|20354.22|20234.22|20351.03|20231.03|20354.22|20234.22|20350.97|20230.97|10
1631223760000|2021-09-09 21:42:40|20350.28|20230.28|20348.72|20228.72|20351.67|20231.67|20348.72|20228.72|9
1631223770000|2021-09-09 21:42:50|20348.52|20228.52|20347.94|20227.94|20348.55|20228.55|20347.91|20227.91|10
1631223780000|2021-09-09 21:43:00|20347.57|20227.57|20346.02|20226.02|20347.57|20227.57|20346.02|20226.02|6
1631223790000|2021-09-09 21:43:10|20345.49|20225.49|20343.79|20223.79|20345.49|20225.49|20343.73|20223.73|10
1631223800000|2021-09-09 21:43:20|20343.42|20223.42|20342.12|20222.12|20343.46|20223.46|20342.12|20222.12|8
1631223810000|2021-09-09 21:43:30|20342.06|20222.06|20344.62|20224.62|20344.69|20224.69|20341.73|20221.73|10
1631223820000|2021-09-09 21:43:40|20344.75|20224.75|20342.63|20222.63|20345.04|20225.04|20342.63|20222.63|10
1631223830000|2021-09-09 21:43:50|20343.69|20223.69|20341.9|20221.9|20343.73|20223.73|20341.9|20221.9|10
1631223840000|2021-09-09 21:44:00|20341.79|20221.79|20335.92|20215.92|20341.79|20221.79|20335.92|20215.92|10
1631223850000|2021-09-09 21:44:10|20335.44|20215.44|20331.91|20211.91|20335.44|20215.44|20331.91|20211.91|10
1631223860000|2021-09-09 21:44:20|20331.86|20211.86|20335.79|20215.79|20336.87|20216.87|20331.5|20211.5|10
1631223870000|2021-09-09 21:44:30|20335.95|20215.95|20336.12|20216.12|20336.94|20216.94|20335.95|20215.95|10
1631223880000|2021-09-09 21:44:40|20336.25|20216.25|20337.07|20217.07|20337.07|20217.07|20336.07|20216.07|8
1631223890000|2021-09-09 21:44:50|20335.98|20215.98|20335.46|20215.46|20337.28|20217.28|20335.4|20215.4|10
1631223900000|2021-09-09 21:45:00|20335.66|20215.66|20335.7|20215.7|20336.5|20216.5|20335.18|20215.18|10
1631223910000|2021-09-09 21:45:10|20335.77|20215.77|20341.46|20221.46|20341.46|20221.46|20335.62|20215.62|10
1631223920000|2021-09-09 21:45:20|20339.75|20219.75|20332.49|20212.49|20339.75|20219.75|20332.49|20212.49|9
1631223930000|2021-09-09 21:45:30|20332.1|20212.1|20332.24|20212.24|20332.24|20212.24|20331.31|20211.31|10
1631223940000|2021-09-09 21:45:40|20332.54|20212.54|20335.72|20215.72|20335.72|20215.72|20332.34|20212.34|10
1631223950000|2021-09-09 21:45:50|20335.26|20215.26|20332.11|20212.11|20335.26|20215.26|20331.74|20211.74|10
1631223960000|2021-09-09 21:46:00|20332.16|20212.16|20331.82|20211.82|20332.5|20212.5|20331.68|20211.68|10
1631223970000|2021-09-09 21:46:10|20331.72|20211.72|20332.63|20212.63|20332.63|20212.63|20331.47|20211.47|9
1631223980000|2021-09-09 21:46:20|20332.35|20212.35|20331.57|20211.57|20332.35|20212.35|20330.01|20210.01|10
1631223990000|2021-09-09 21:46:30|20331.67|20211.67|20334.65|20214.65|20334.65|20214.65|20331.06|20211.06|10
1631224000000|2021-09-09 21:46:40|20335.64|20215.64|20343.13|20223.13|20344.13|20224.13|20335.64|20215.64|10
1631224010000|2021-09-09 21:46:50|20344.07|20224.07|20350.98|20230.98|20350.98|20230.98|20344.07|20224.07|10
1631224020000|2021-09-09 21:47:00|20351.1|20231.1|20356.84|20236.84|20356.84|20236.84|20351.1|20231.1|10
1631224030000|2021-09-09 21:47:10|20357.09|20237.09|20362.55|20242.55|20362.55|20242.55|20357.09|20237.09|10
1631224040000|2021-09-09 21:47:20|20362.84|20242.84|20359.28|20239.28|20363.14|20243.14|20359.28|20239.28|10
1631224050000|2021-09-09 21:47:30|20358.74|20238.74|20357.89|20237.89|20358.74|20238.74|20357.89|20237.89|9
1631224060000|2021-09-09 21:47:40|20357.51|20237.51|20358.87|20238.87|20359.55|20239.55|20357.31|20237.31|10
1631224070000|2021-09-09 21:47:50|20360.45|20240.45|20362.03|20242.03|20362.03|20242.03|20360.45|20240.45|10
1631224080000|2021-09-09 21:48:00|20362.58|20242.58|20360.71|20240.71|20362.81|20242.81|20360.71|20240.71|10
1631224090000|2021-09-09 21:48:10|20361|20241|20359.5|20239.5|20361|20241|20359.5|20239.5|7
1631224100000|2021-09-09 21:48:20|20359.49|20239.49|20358.42|20238.42|20359.51|20239.51|20358.34|20238.34|9
1631224110000|2021-09-09 21:48:30|20358.37|20238.37|20357.14|20237.14|20358.37|20238.37|20356.8|20236.8|10
1631224120000|2021-09-09 21:48:40|20357.28|20237.28|20358.13|20238.13|20359.51|20239.51|20356.58|20236.58|9
1631224130000|2021-09-09 21:48:50|20358.24|20238.24|20358.26|20238.26|20359.13|20239.13|20358.22|20238.22|9
1631224140000|2021-09-09 21:49:00|20358.48|20238.48|20355.68|20235.68|20358.48|20238.48|20355.67|20235.67|9
1631224150000|2021-09-09 21:49:10|20355.57|20235.57|20356.26|20236.26|20357.82|20237.82|20355.56|20235.56|10
1631224160000|2021-09-09 21:49:20|20356.2|20236.2|20355.64|20235.64|20356.66|20236.66|20355.57|20235.57|10
1631224170000|2021-09-09 21:49:30|20355.42|20235.42|20358.05|20238.05|20358.05|20238.05|20355.42|20235.42|10
1631224180000|2021-09-09 21:49:40|20358.43|20238.43|20359.75|20239.75|20359.77|20239.77|20358.43|20238.43|8
1631224190000|2021-09-09 21:49:50|20359.82|20239.82|20359.79|20239.79|20359.97|20239.97|20358.86|20238.86|10
1631224200000|2021-09-09 21:50:00|20359.8|20239.8|20361.06|20241.06|20361.45|20241.45|20359.77|20239.77|9
1631224210000|2021-09-09 21:50:10|20360.16|20240.16|20357.17|20237.17|20360.27|20240.27|20357.17|20237.17|10
1631224220000|2021-09-09 21:50:20|20356.72|20236.72|20353.51|20233.51|20356.72|20236.72|20353.51|20233.51|9
1631224230000|2021-09-09 21:50:30|20354.83|20234.83|20354.66|20234.66|20354.93|20234.93|20354.59|20234.59|10
1631224240000|2021-09-09 21:50:40|20354.54|20234.54|20355.1|20235.1|20355.1|20235.1|20354.45|20234.45|8
1631224250000|2021-09-09 21:50:50|20355.04|20235.04|20347.9|20227.9|20355.36|20235.36|20347.9|20227.9|10
1631224260000|2021-09-09 21:51:00|20347.3|20227.3|20345.69|20225.69|20347.3|20227.3|20345.67|20225.67|9
1631224270000|2021-09-09 21:51:10|20345.84|20225.84|20344.03|20224.03|20347.09|20227.09|20344.03|20224.03|10
1631224280000|2021-09-09 21:51:20|20343.58|20223.58|20341.39|20221.39|20343.93|20223.93|20340.58|20220.58|9
1631224290000|2021-09-09 21:51:30|20341.54|20221.54|20339.11|20219.11|20341.56|20221.56|20339.11|20219.11|9
1631224300000|2021-09-09 21:51:40|20338.65|20218.65|20329.82|20209.82|20338.65|20218.65|20329.82|20209.82|10
1631224310000|2021-09-09 21:51:50|20330.2|20210.2|20326.21|20206.21|20330.2|20210.2|20325.99|20205.99|10
1631224320000|2021-09-09 21:52:00|20325.76|20205.76|20321.93|20201.93|20325.76|20205.76|20320.71|20200.71|10
1631224330000|2021-09-09 21:52:10|20321.76|20201.76|20321.4|20201.4|20323.41|20203.41|20320.27|20200.27|10
1631224340000|2021-09-09 21:52:20|20321.06|20201.06|20321.82|20201.82|20321.82|20201.82|20319.44|20199.44|10
1631224350000|2021-09-09 21:52:30|20321.62|20201.62|20319.57|20199.57|20321.92|20201.92|20319.57|20199.57|10
1631224360000|2021-09-09 21:52:40|20319.71|20199.71|20320.78|20200.78|20320.78|20200.78|20319.71|20199.71|10
1631224370000|2021-09-09 21:52:50|20320.94|20200.94|20322.82|20202.82|20322.82|20202.82|20320.94|20200.94|9
1631224380000|2021-09-09 21:53:00|20322.41|20202.41|20322.58|20202.58|20322.91|20202.91|20322.41|20202.41|10
1631224390000|2021-09-09 21:53:10|20322.39|20202.39|20322.18|20202.18|20322.47|20202.47|20321.3|20201.3|9
1631224400000|2021-09-09 21:53:20|20320.72|20200.72|20320.99|20200.99|20321.32|20201.32|20320.23|20200.23|10
1631224410000|2021-09-09 21:53:30|20319.41|20199.41|20321.31|20201.31|20321.51|20201.51|20319.41|20199.41|10
1631224420000|2021-09-09 21:53:40|20321.43|20201.43|20320.34|20200.34|20321.97|20201.97|20320.34|20200.34|10
1631224430000|2021-09-09 21:53:50|20320.4|20200.4|20320.37|20200.37|20321.84|20201.84|20320.35|20200.35|9
1631224440000|2021-09-09 21:54:00|20320.43|20200.43|20318.93|20198.93|20320.43|20200.43|20318.93|20198.93|10
1631224450000|2021-09-09 21:54:10|20318.88|20198.88|20318.5|20198.5|20318.88|20198.88|20318.5|20198.5|9
1631224460000|2021-09-09 21:54:20|20317.44|20197.44|20316.7|20196.7|20317.44|20197.44|20316.22|20196.22|9
1631224470000|2021-09-09 21:54:30|20316.91|20196.91|20319.79|20199.79|20319.87|20199.87|20316.91|20196.91|9
1631224480000|2021-09-09 21:54:40|20319.97|20199.97|20325.2|20205.2|20325.2|20205.2|20319.72|20199.72|10
1631224490000|2021-09-09 21:54:50|20325.33|20205.33|20325.61|20205.61|20326.53|20206.53|20325.33|20205.33|10
1631224500000|2021-09-09 21:55:00|20326.22|20206.22|20325|20205|20326.47|20206.47|20324.87|20204.87|10
1631224510000|2021-09-09 21:55:10|20324.61|20204.61|20320.77|20200.77|20324.61|20204.61|20320.77|20200.77|9
1631224520000|2021-09-09 21:55:20|20320.96|20200.96|20322.05|20202.05|20322.05|20202.05|20320.46|20200.46|8
1631224530000|2021-09-09 21:55:30|20322.29|20202.29|20322.23|20202.23|20322.29|20202.29|20321.85|20201.85|7
1631224540000|2021-09-09 21:55:40|20322.29|20202.29|20318.58|20198.58|20322.29|20202.29|20318.58|20198.58|10
1631224550000|2021-09-09 21:55:50|20318.21|20198.21|20315.8|20195.8|20318.21|20198.21|20315.55|20195.55|9
1631224560000|2021-09-09 21:56:00|20316.03|20196.03|20316.79|20196.79|20316.79|20196.79|20316.03|20196.03|7
1631224570000|2021-09-09 21:56:10|20316.35|20196.35|20315.97|20195.97|20316.66|20196.66|20315.5|20195.5|10
1631224580000|2021-09-09 21:56:20|20315.49|20195.49|20315.8|20195.8|20315.8|20195.8|20314.47|20194.47|9
1631224590000|2021-09-09 21:56:30|20316.09|20196.09|20315.22|20195.22|20316.09|20196.09|20314.99|20194.99|9
1631224600000|2021-09-09 21:56:40|20315.12|20195.12|20313.07|20193.07|20315.12|20195.12|20313.06|20193.06|9
1631224610000|2021-09-09 21:56:50|20312.84|20192.84|20313.67|20193.67|20314.09|20194.09|20312.25|20192.25|10
1631224620000|2021-09-09 21:57:00|20312.29|20192.29|20313.98|20193.98|20315.16|20195.16|20312.22|20192.22|10
1631224630000|2021-09-09 21:57:10|20313.63|20193.63|20313|20193|20313.63|20193.63|20312.36|20192.36|10
1631224640000|2021-09-09 21:57:20|20314.31|20194.31|20323.61|20203.61|20323.61|20203.61|20314.31|20194.31|10
1631224650000|2021-09-09 21:57:30|20326.43|20206.43|20329.1|20209.1|20329.1|20209.1|20326.43|20206.43|10
1631224660000|2021-09-09 21:57:40|20329.46|20209.46|20330.63|20210.63|20331|20211|20329.46|20209.46|10
1631224670000|2021-09-09 21:57:50|20330.53|20210.53|20330.13|20210.13|20330.54|20210.54|20329.98|20209.98|10
1631224680000|2021-09-09 21:58:00|20330.44|20210.44|20329.99|20209.99|20330.44|20210.44|20329.9|20209.9|8
1631224690000|2021-09-09 21:58:10|20330.01|20210.01|20330.17|20210.17|20330.17|20210.17|20329.43|20209.43|10
1631224700000|2021-09-09 21:58:20|20329.98|20209.98|20336.12|20216.12|20336.12|20216.12|20329.98|20209.98|10
1631224710000|2021-09-09 21:58:30|20337.23|20217.23|20340.76|20220.76|20340.76|20220.76|20336.99|20216.99|10
1631224720000|2021-09-09 21:58:40|20341.08|20221.08|20341.94|20221.94|20341.94|20221.94|20339.96|20219.96|10
1631224730000|2021-09-09 21:58:50|20341.92|20221.92|20341.25|20221.25|20342.48|20222.48|20341.13|20221.13|8
1631224740000|2021-09-09 21:59:00|20341.13|20221.13|20343.23|20223.23|20343.23|20223.23|20341.11|20221.11|10
1631224750000|2021-09-09 21:59:10|20343.26|20223.26|20343.12|20223.12|20343.51|20223.51|20343.12|20223.12|9
1631224760000|2021-09-09 21:59:20|20343.08|20223.08|20341.99|20221.99|20343.08|20223.08|20340.51|20220.51|10
1631224770000|2021-09-09 21:59:30|20343.05|20223.05|20347.42|20227.42|20347.42|20227.42|20343.05|20223.05|10
1631224780000|2021-09-09 21:59:40|20348.06|20228.06|20347.84|20227.84|20348.41|20228.41|20347.62|20227.62|9
1631224790000|2021-09-09 21:59:50|20347.36|20227.36|20347.61|20227.61|20347.99|20227.99|20346.96|20226.96|10
1631224800000|2021-09-09 22:00:00|20347.94|20227.94|20348.98|20228.98|20348.98|20228.98|20347.81|20227.81|10
1631224810000|2021-09-09 22:00:10|20349.03|20229.03|20348.28|20228.28|20349.13|20229.13|20348.12|20228.12|10
1631224820000|2021-09-09 22:00:20|20348.46|20228.46|20348.55|20228.55|20348.81|20228.81|20347.37|20227.37|10
1631224830000|2021-09-09 22:00:30|20348.82|20228.82|20347.37|20227.37|20348.82|20228.82|20347.23|20227.23|10
1631224840000|2021-09-09 22:00:40|20346.82|20226.82|20345.83|20225.83|20346.82|20226.82|20345.83|20225.83|10
1631224850000|2021-09-09 22:00:50|20346.15|20226.15|20347.22|20227.22|20347.22|20227.22|20345.89|20225.89|10
1631224860000|2021-09-09 22:01:00|20347.48|20227.48|20351.07|20231.07|20351.07|20231.07|20347.48|20227.48|9
1631224870000|2021-09-09 22:01:10|20351.47|20231.47|20351.28|20231.28|20352.08|20232.08|20350.37|20230.37|9
1631224880000|2021-09-09 22:01:20|20350.34|20230.34|20348.17|20228.17|20350.34|20230.34|20348.17|20228.17|10
1631224890000|2021-09-09 22:01:30|20348.18|20228.18|20345.69|20225.69|20348.18|20228.18|20345.46|20225.46|9
1631224900000|2021-09-09 22:01:40|20345.26|20225.26|20344.25|20224.25|20345.38|20225.38|20344.25|20224.25|9
1631224910000|2021-09-09 22:01:50|20344.04|20224.04|20340.18|20220.18|20344.04|20224.04|20340.18|20220.18|9
1631224920000|2021-09-09 22:02:00|20339.85|20219.85|20339.93|20219.93|20339.98|20219.98|20339.57|20219.57|10
1631224930000|2021-09-09 22:02:10|20339.8|20219.8|20338.02|20218.02|20340.15|20220.15|20338.02|20218.02|10
1631224940000|2021-09-09 22:02:20|20338.76|20218.76|20337.69|20217.69|20338.84|20218.84|20337.35|20217.35|10
1631224950000|2021-09-09 22:02:30|20336.27|20216.27|20332.73|20212.73|20336.27|20216.27|20332.73|20212.73|9
1631224960000|2021-09-09 22:02:40|20332.54|20212.54|20327.09|20207.09|20332.54|20212.54|20327.09|20207.09|10
1631224970000|2021-09-09 22:02:50|20326.73|20206.73|20322.64|20202.64|20326.73|20206.73|20322.64|20202.64|10
1631224980000|2021-09-09 22:03:00|20322.43|20202.43|20321.22|20201.22|20322.43|20202.43|20320.57|20200.57|10
1631224990000|2021-09-09 22:03:10|20321.27|20201.27|20316.25|20196.25|20321.27|20201.27|20316.25|20196.25|10
1631225000000|2021-09-09 22:03:20|20316.16|20196.16|20309.57|20189.57|20316.16|20196.16|20309.57|20189.57|10
1631225010000|2021-09-09 22:03:30|20309.17|20189.17|20307.44|20187.44|20309.17|20189.17|20307.23|20187.23|10
1631225020000|2021-09-09 22:03:40|20307.08|20187.08|20306.63|20186.63|20307.08|20187.08|20305.35|20185.35|10
1631225030000|2021-09-09 22:03:50|20306.53|20186.53|20309.29|20189.29|20309.29|20189.29|20306.53|20186.53|9
1631225040000|2021-09-09 22:04:00|20309.63|20189.63|20307.94|20187.94|20309.63|20189.63|20307.74|20187.74|10
1631225050000|2021-09-09 22:04:10|20306.22|20186.22|20306.96|20186.96|20306.96|20186.96|20305.92|20185.92|9
1631225060000|2021-09-09 22:04:20|20306.47|20186.47|20306.74|20186.74|20306.74|20186.74|20305.87|20185.87|9
1631225070000|2021-09-09 22:04:30|20306.81|20186.81|20307.7|20187.7|20308.03|20188.03|20306.68|20186.68|10
1631225080000|2021-09-09 22:04:40|20306.99|20186.99|20306.94|20186.94|20308.47|20188.47|20306.94|20186.94|10
1631225090000|2021-09-09 22:04:50|20308.18|20188.18|20305.47|20185.47|20308.35|20188.35|20305.2|20185.2|10
1631225100000|2021-09-09 22:05:00|20303.67|20183.67|20305.73|20185.73|20305.73|20185.73|20303.67|20183.67|8
1631225110000|2021-09-09 22:05:10|20305.76|20185.76|20307.14|20187.14|20307.93|20187.93|20305.76|20185.76|10
1631225120000|2021-09-09 22:05:20|20307.06|20187.06|20311.83|20191.83|20311.83|20191.83|20307.06|20187.06|10
1631225130000|2021-09-09 22:05:30|20311.84|20191.84|20319.56|20199.56|20319.56|20199.56|20311.84|20191.84|10
1631225140000|2021-09-09 22:05:40|20319.7|20199.7|20324.12|20204.12|20324.12|20204.12|20319.7|20199.7|10
1631225150000|2021-09-09 22:05:50|20325.96|20205.96|20328.29|20208.29|20328.29|20208.29|20325.96|20205.96|10
1631225160000|2021-09-09 22:06:00|20328.11|20208.11|20330.91|20210.91|20330.91|20210.91|20327.71|20207.71|10
1631225170000|2021-09-09 22:06:10|20331.18|20211.18|20336.52|20216.52|20337.39|20217.39|20331.18|20211.18|9
1631225180000|2021-09-09 22:06:20|20336.79|20216.79|20339.93|20219.93|20339.93|20219.93|20336.06|20216.06|9
1631225190000|2021-09-09 22:06:30|20340.33|20220.33|20342.47|20222.47|20342.76|20222.76|20340.26|20220.26|10
1631225200000|2021-09-09 22:06:40|20342.35|20222.35|20345.36|20225.36|20345.36|20225.36|20342.35|20222.35|10
1631225210000|2021-09-09 22:06:50|20345.75|20225.75|20345.78|20225.78|20346.4|20226.4|20345.5|20225.5|9
1631225220000|2021-09-09 22:07:00|20345.76|20225.76|20345.34|20225.34|20345.76|20225.76|20345.17|20225.17|6
1631225230000|2021-09-09 22:07:10|20345.1|20225.1|20345.79|20225.79|20345.79|20225.79|20345.1|20225.1|10
1631225240000|2021-09-09 22:07:20|20345.96|20225.96|20346.74|20226.74|20346.82|20226.82|20345.96|20225.96|9
1631225250000|2021-09-09 22:07:30|20347.08|20227.08|20346.27|20226.27|20347.08|20227.08|20346.26|20226.26|10
1631225260000|2021-09-09 22:07:40|20345.77|20225.77|20343.11|20223.11|20345.77|20225.77|20343.01|20223.01|10
1631225270000|2021-09-09 22:07:50|20343.27|20223.27|20343.22|20223.22|20343.54|20223.54|20341.84|20221.84|10
1631225280000|2021-09-09 22:08:00|20343.29|20223.29|20344.51|20224.51|20344.51|20224.51|20343.29|20223.29|10
1631225290000|2021-09-09 22:08:10|20344.37|20224.37|20339.09|20219.09|20344.37|20224.37|20339.09|20219.09|10
1631225300000|2021-09-09 22:08:20|20340.36|20220.36|20338.7|20218.7|20340.39|20220.39|20338.7|20218.7|10
1631225310000|2021-09-09 22:08:30|20338.43|20218.43|20337.46|20217.46|20338.43|20218.43|20336.99|20216.99|10
1631225320000|2021-09-09 22:08:40|20337.73|20217.73|20339.94|20219.94|20339.94|20219.94|20337.68|20217.68|10
1631225330000|2021-09-09 22:08:50|20340.24|20220.24|20341.3|20221.3|20341.3|20221.3|20339.83|20219.83|9
1631225340000|2021-09-09 22:09:00|20339.76|20219.76|20340.42|20220.42|20340.42|20220.42|20338.74|20218.74|10
1631225350000|2021-09-09 22:09:10|20340.57|20220.57|20341|20221|20341.19|20221.19|20340.44|20220.44|10
1631225360000|2021-09-09 22:09:20|20340.36|20220.36|20342.54|20222.54|20342.54|20222.54|20340.02|20220.02|9
1631225370000|2021-09-09 22:09:30|20342.09|20222.09|20343.55|20223.55|20343.55|20223.55|20341.93|20221.93|9
1631225380000|2021-09-09 22:09:40|20344.06|20224.06|20343.61|20223.61|20344.11|20224.11|20343.12|20223.12|10
1631225390000|2021-09-09 22:09:50|20343.8|20223.8|20343.4|20223.4|20343.91|20223.91|20342.74|20222.74|9
1631225400000|2021-09-09 22:10:00|20343.38|20223.38|20345.05|20225.05|20345.11|20225.11|20343.38|20223.38|10
1631225410000|2021-09-09 22:10:10|20345.28|20225.28|20347.75|20227.75|20347.75|20227.75|20345.28|20225.28|10
1631225420000|2021-09-09 22:10:20|20348.19|20228.19|20350.34|20230.34|20350.34|20230.34|20348.19|20228.19|8
1631225430000|2021-09-09 22:10:30|20351.58|20231.58|20355.15|20235.15|20355.15|20235.15|20351.58|20231.58|10
1631225440000|2021-09-09 22:10:40|20355.6|20235.6|20363.46|20243.46|20364.05|20244.05|20355.6|20235.6|10
1631225450000|2021-09-09 22:10:50|20365.25|20245.25|20369.78|20249.78|20369.78|20249.78|20365.25|20245.25|10
1631225460000|2021-09-09 22:11:00|20369.72|20249.72|20371.3|20251.3|20371.3|20251.3|20369.72|20249.72|10
1631225470000|2021-09-09 22:11:10|20372.14|20252.14|20384.74|20264.74|20384.74|20264.74|20372.14|20252.14|10
1631225480000|2021-09-09 22:11:20|20385.05|20265.05|20386.61|20266.61|20387.1|20267.1|20385.05|20265.05|10
1631225490000|2021-09-09 22:11:30|20386.63|20266.63|20394.09|20274.09|20394.09|20274.09|20386.63|20266.63|10
1631225500000|2021-09-09 22:11:40|20393.15|20273.15|20403.05|20283.05|20403.22|20283.22|20393.15|20273.15|10
1631225510000|2021-09-09 22:11:50|20402.72|20282.72|20406.18|20286.18|20406.47|20286.47|20402.43|20282.43|10
1631225520000|2021-09-09 22:12:00|20406.17|20286.17|20402.37|20282.37|20406.23|20286.23|20402.33|20282.33|10
1631225530000|2021-09-09 22:12:10|20402.4|20282.4|20403.32|20283.32|20403.39|20283.39|20402.4|20282.4|10
1631225540000|2021-09-09 22:12:20|20403.23|20283.23|20402.87|20282.87|20403.28|20283.28|20402.87|20282.87|9
1631225550000|2021-09-09 22:12:30|20402.99|20282.99|20408.42|20288.42|20408.42|20288.42|20402.99|20282.99|9
1631225560000|2021-09-09 22:12:40|20408.93|20288.93|20409.06|20289.06|20409.08|20289.08|20407.74|20287.74|10
1631225570000|2021-09-09 22:12:50|20409.35|20289.35|20408.87|20288.87|20409.59|20289.59|20408.79|20288.79|10
1631225580000|2021-09-09 22:13:00|20409.1|20289.1|20412.88|20292.88|20412.88|20292.88|20409.1|20289.1|10
1631225590000|2021-09-09 22:13:10|20412.58|20292.58|20409.8|20289.8|20412.58|20292.58|20409.49|20289.49|10
1631225600000|2021-09-09 22:13:20|20410.07|20290.07|20411.96|20291.96|20411.96|20291.96|20409.72|20289.72|10
1631225610000|2021-09-09 22:13:30|20411.99|20291.99|20415.14|20295.14|20415.37|20295.37|20411.99|20291.99|10
1631225620000|2021-09-09 22:13:40|20414.29|20294.29|20415.61|20295.61|20415.61|20295.61|20413.21|20293.21|10
1631225630000|2021-09-09 22:13:50|20415.31|20295.31|20413.03|20293.03|20415.31|20295.31|20413.03|20293.03|9
1631225640000|2021-09-09 22:14:00|20412.96|20292.96|20406.09|20286.09|20413.08|20293.08|20406.09|20286.09|10
1631225650000|2021-09-09 22:14:10|20406.06|20286.06|20400.98|20280.98|20406.06|20286.06|20400.98|20280.98|10
1631225660000|2021-09-09 22:14:20|20400.94|20280.94|20398.41|20278.41|20400.94|20280.94|20398.41|20278.41|10
1631225670000|2021-09-09 22:14:30|20397.11|20277.11|20394.47|20274.47|20397.11|20277.11|20393.95|20273.95|9
1631225680000|2021-09-09 22:14:40|20394.08|20274.08|20393.09|20273.09|20394.08|20274.08|20393.09|20273.09|8
1631225690000|2021-09-09 22:14:50|20392.92|20272.92|20390.85|20270.85|20393.08|20273.08|20390.85|20270.85|9
1631225700000|2021-09-09 22:15:00|20390.84|20270.84|20390.17|20270.17|20391.87|20271.87|20390|20270|10
1631225710000|2021-09-09 22:15:10|20389.83|20269.83|20388.44|20268.44|20390.37|20270.37|20388.44|20268.44|10
1631225720000|2021-09-09 22:15:20|20388.17|20268.17|20384.19|20264.19|20388.17|20268.17|20384.19|20264.19|10
1631225730000|2021-09-09 22:15:30|20384.1|20264.1|20385.63|20265.63|20385.63|20265.63|20383.69|20263.69|8
1631225740000|2021-09-09 22:15:40|20384.98|20264.98|20383.45|20263.45|20384.98|20264.98|20383.09|20263.09|10
1631225750000|2021-09-09 22:15:50|20382.92|20262.92|20374.72|20254.72|20382.94|20262.94|20374.72|20254.72|10
1631225760000|2021-09-09 22:16:00|20374.75|20254.75|20371.1|20251.1|20374.75|20254.75|20371.1|20251.1|9
1631225770000|2021-09-09 22:16:10|20370.96|20250.96|20356.8|20236.8|20371.15|20251.15|20356.8|20236.8|10
1631225780000|2021-09-09 22:16:20|20356.01|20236.01|20350.55|20230.55|20356.01|20236.01|20350.55|20230.55|10
1631225790000|2021-09-09 22:16:30|20349.42|20229.42|20342.43|20222.43|20349.42|20229.42|20342.43|20222.43|10
1631225800000|2021-09-09 22:16:40|20343|20223|20337.91|20217.91|20343|20223|20337.86|20217.86|10
1631225810000|2021-09-09 22:16:50|20338.12|20218.12|20340.51|20220.51|20340.82|20220.82|20337.42|20217.42|10
1631225820000|2021-09-09 22:17:00|20339.71|20219.71|20336.93|20216.93|20339.71|20219.71|20336.93|20216.93|10
1631225830000|2021-09-09 22:17:10|20336.57|20216.57|20335.63|20215.63|20336.57|20216.57|20334.86|20214.86|10
1631225840000|2021-09-09 22:17:20|20334.84|20214.84|20336.48|20216.48|20337.8|20217.8|20334.84|20214.84|10
1631225850000|2021-09-09 22:17:30|20335.14|20215.14|20335.22|20215.22|20336.33|20216.33|20335.14|20215.14|10
1631225860000|2021-09-09 22:17:40|20335.4|20215.4|20335.36|20215.36|20335.83|20215.83|20335.24|20215.24|9
1631225870000|2021-09-09 22:17:50|20335.51|20215.51|20335.3|20215.3|20336.11|20216.11|20335.3|20215.3|10
1631225880000|2021-09-09 22:18:00|20335.24|20215.24|20330.35|20210.35|20335.75|20215.75|20330.35|20210.35|10
1631225890000|2021-09-09 22:18:10|20330.19|20210.19|20329.28|20209.28|20330.19|20210.19|20328.96|20208.96|10
1631225900000|2021-09-09 22:18:20|20329.38|20209.38|20328.77|20208.77|20329.38|20209.38|20328.5|20208.5|10
1631225910000|2021-09-09 22:18:30|20328.57|20208.57|20334.21|20214.21|20334.21|20214.21|20328.57|20208.57|10
1631225920000|2021-09-09 22:18:40|20334.9|20214.9|20339.38|20219.38|20339.38|20219.38|20334.9|20214.9|10
1631225930000|2021-09-09 22:18:50|20339.33|20219.33|20339.2|20219.2|20339.33|20219.33|20338.84|20218.84|9
1631225940000|2021-09-09 22:19:00|20338.66|20218.66|20335.4|20215.4|20338.66|20218.66|20335.4|20215.4|9
1631225950000|2021-09-09 22:19:10|20335.31|20215.31|20328.47|20208.47|20335.31|20215.31|20328.47|20208.47|10
1631225960000|2021-09-09 22:19:20|20328.08|20208.08|20319.53|20199.53|20328.08|20208.08|20319.53|20199.53|10
1631225970000|2021-09-09 22:19:30|20318.61|20198.61|20315.24|20195.24|20318.65|20198.65|20315.24|20195.24|10
1631225980000|2021-09-09 22:19:40|20311.88|20191.88|20296.79|20176.79|20311.88|20191.88|20296.79|20176.79|10
1631225990000|2021-09-09 22:19:50|20296.07|20176.07|20281.43|20161.43|20296.07|20176.07|20281.43|20161.43|10
1631226000000|2021-09-09 22:20:00|20280.1|20160.1|20277.89|20157.89|20280.1|20160.1|20277.89|20157.89|10
1631226010000|2021-09-09 22:20:10|20278.26|20158.26|20274.3|20154.3|20278.36|20158.36|20273.7|20153.7|9
1631226020000|2021-09-09 22:20:20|20274|20154|20273.59|20153.59|20274.14|20154.14|20273.27|20153.27|10
1631226030000|2021-09-09 22:20:30|20273.98|20153.98|20277.82|20157.82|20278.1|20158.1|20273.98|20153.98|9
1631226040000|2021-09-09 22:20:40|20277.71|20157.71|20277.81|20157.81|20278.01|20158.01|20277.47|20157.47|10
1631226050000|2021-09-09 22:20:50|20277.77|20157.77|20278.65|20158.65|20278.65|20158.65|20277.2|20157.2|10
1631226060000|2021-09-09 22:21:00|20279.74|20159.74|20283.99|20163.99|20283.99|20163.99|20279.74|20159.74|10
1631226070000|2021-09-09 22:21:10|20284.43|20164.43|20288.06|20168.06|20288.06|20168.06|20284.43|20164.43|10
1631226080000|2021-09-09 22:21:20|20288.46|20168.46|20298.79|20178.79|20298.79|20178.79|20288.46|20168.46|10
1631226090000|2021-09-09 22:21:30|20299.29|20179.29|20304.16|20184.16|20304.48|20184.48|20299.29|20179.29|10
1631226100000|2021-09-09 22:21:40|20302.96|20182.96|20302.43|20182.43|20303.15|20183.15|20302.01|20182.01|10
1631226110000|2021-09-09 22:21:50|20302.89|20182.89|20304.98|20184.98|20304.98|20184.98|20302.89|20182.89|10
1631226120000|2021-09-09 22:22:00|20306.77|20186.77|20305.07|20185.07|20306.77|20186.77|20305.07|20185.07|8
1631226130000|2021-09-09 22:22:10|20303.6|20183.6|20306.05|20186.05|20306.05|20186.05|20303.31|20183.31|10
1631226140000|2021-09-09 22:22:20|20306.16|20186.16|20311.32|20191.32|20311.32|20191.32|20306.16|20186.16|10
1631226150000|2021-09-09 22:22:30|20312.33|20192.33|20316.45|20196.45|20316.45|20196.45|20312.33|20192.33|10
1631226160000|2021-09-09 22:22:40|20317.26|20197.26|20316.92|20196.92|20317.83|20197.83|20316.56|20196.56|10
1631226170000|2021-09-09 22:22:50|20317.52|20197.52|20320|20200|20320.34|20200.34|20317.52|20197.52|10
1631226180000|2021-09-09 22:23:00|20320.04|20200.04|20317.03|20197.03|20320.15|20200.15|20317.03|20197.03|10
1631226190000|2021-09-09 22:23:10|20318.1|20198.1|20320.35|20200.35|20320.74|20200.74|20317.7|20197.7|9
1631226200000|2021-09-09 22:23:20|20325.39|20205.39|20324.51|20204.51|20326.47|20206.47|20324.42|20204.42|10
1631226210000|2021-09-09 22:23:30|20325.02|20205.02|20333.01|20213.01|20333.01|20213.01|20324.45|20204.45|10
1631226220000|2021-09-09 22:23:40|20333.34|20213.34|20336.47|20216.47|20336.47|20216.47|20333.34|20213.34|10
1631226230000|2021-09-09 22:23:50|20336.55|20216.55|20340.16|20220.16|20340.16|20220.16|20336.55|20216.55|9
1631226240000|2021-09-09 22:24:00|20340.51|20220.51|20339.87|20219.87|20341.33|20221.33|20339.45|20219.45|9
1631226250000|2021-09-09 22:24:10|20339.66|20219.66|20340.14|20220.14|20340.14|20220.14|20339.49|20219.49|7
1631226260000|2021-09-09 22:24:20|20340.44|20220.44|20341.61|20221.61|20341.61|20221.61|20338.99|20218.99|10
1631226270000|2021-09-09 22:24:30|20342.66|20222.66|20342.44|20222.44|20344.1|20224.1|20342.17|20222.17|10
1631226280000|2021-09-09 22:24:40|20342.04|20222.04|20342.61|20222.61|20342.87|20222.87|20341.2|20221.2|10
1631226290000|2021-09-09 22:24:50|20342.93|20222.93|20347.31|20227.31|20347.31|20227.31|20342.93|20222.93|10
1631226300000|2021-09-09 22:25:00|20347.35|20227.35|20348.24|20228.24|20348.97|20228.97|20347.35|20227.35|10
1631226310000|2021-09-09 22:25:10|20348.07|20228.07|20344.85|20224.85|20348.07|20228.07|20344.85|20224.85|10
1631226320000|2021-09-09 22:25:20|20344.76|20224.76|20334.82|20214.82|20344.76|20224.76|20334.82|20214.82|10
1631226330000|2021-09-09 22:25:30|20334.84|20214.84|20332.24|20212.24|20334.84|20214.84|20332.24|20212.24|10
1631226340000|2021-09-09 22:25:40|20333.46|20213.46|20327.15|20207.15|20333.46|20213.46|20327.07|20207.07|10
1631226350000|2021-09-09 22:25:50|20328.53|20208.53|20331.48|20211.48|20331.48|20211.48|20328.53|20208.53|10
1631226360000|2021-09-09 22:26:00|20331.49|20211.49|20326.82|20206.82|20331.9|20211.9|20326.82|20206.82|10
1631226370000|2021-09-09 22:26:10|20325.93|20205.93|20321.65|20201.65|20325.93|20205.93|20321.65|20201.65|10
1631226380000|2021-09-09 22:26:20|20320.55|20200.55|20315.85|20195.85|20320.55|20200.55|20315.85|20195.85|10
1631226390000|2021-09-09 22:26:30|20315.2|20195.2|20312.2|20192.2|20315.44|20195.44|20312.2|20192.2|9
1631226400000|2021-09-09 22:26:40|20312.37|20192.37|20312.38|20192.38|20312.81|20192.81|20311.77|20191.77|10
1631226410000|2021-09-09 22:26:50|20311.93|20191.93|20312.73|20192.73|20312.8|20192.8|20311.93|20191.93|10
1631226420000|2021-09-09 22:27:00|20312.6|20192.6|20311.63|20191.63|20312.61|20192.61|20311.43|20191.43|10
1631226430000|2021-09-09 22:27:10|20311.91|20191.91|20311.93|20191.93|20312.69|20192.69|20311.14|20191.14|10
1631226440000|2021-09-09 22:27:20|20310.92|20190.92|20311.47|20191.47|20312.45|20192.45|20310.92|20190.92|10
1631226450000|2021-09-09 22:27:30|20311.32|20191.32|20312.47|20192.47|20312.47|20192.47|20310.22|20190.22|10
1631226460000|2021-09-09 22:27:40|20311.61|20191.61|20312.54|20192.54|20312.84|20192.84|20311.61|20191.61|10
1631226470000|2021-09-09 22:27:50|20312.77|20192.77|20313.18|20193.18|20313.67|20193.67|20311.97|20191.97|10
1631226480000|2021-09-09 22:28:00|20312.38|20192.38|20307.71|20187.71|20312.38|20192.38|20307.1|20187.1|10
1631226490000|2021-09-09 22:28:10|20307.76|20187.76|20309.68|20189.68|20309.68|20189.68|20307.73|20187.73|10
1631226500000|2021-09-09 22:28:20|20309.74|20189.74|20307.22|20187.22|20309.75|20189.75|20307.22|20187.22|10
1631226510000|2021-09-09 22:28:30|20306.91|20186.91|20299.7|20179.7|20306.91|20186.91|20298.73|20178.73|10
1631226520000|2021-09-09 22:28:40|20300.18|20180.18|20300.98|20180.98|20300.98|20180.98|20299.76|20179.76|10
1631226530000|2021-09-09 22:28:50|20301.53|20181.53|20299.21|20179.21|20301.8|20181.8|20299.21|20179.21|10
1631226540000|2021-09-09 22:29:00|20299.33|20179.33|20296.67|20176.67|20300.04|20180.04|20296.67|20176.67|10
1631226550000|2021-09-09 22:29:10|20297.5|20177.5|20300.13|20180.13|20300.16|20180.16|20297.5|20177.5|10
1631226560000|2021-09-09 22:29:20|20300.68|20180.68|20300.76|20180.76|20301.52|20181.52|20300.68|20180.68|10
1631226570000|2021-09-09 22:29:30|20300.38|20180.38|20299.83|20179.83|20300.55|20180.55|20298.83|20178.83|10
1631226580000|2021-09-09 22:29:40|20299.67|20179.67|20299.26|20179.26|20300.59|20180.59|20299.26|20179.26|10
1631226590000|2021-09-09 22:29:50|20299.27|20179.27|20297.89|20177.89|20299.27|20179.27|20297.74|20177.74|9
1631226600000|2021-09-09 22:30:00|20297.82|20177.82|20282.46|20162.46|20297.82|20177.82|20282.46|20162.46|10
1631226610000|2021-09-09 22:30:10|20281.63|20161.63|20279.69|20159.69|20281.63|20161.63|20278.98|20158.98|10
1631226620000|2021-09-09 22:30:20|20279.18|20159.18|20279.83|20159.83|20280.69|20160.69|20279.07|20159.07|10
1631226630000|2021-09-09 22:30:30|20280.24|20160.24|20277.9|20157.9|20280.24|20160.24|20277.02|20157.02|10
1631226640000|2021-09-09 22:30:40|20276.47|20156.47|20273.68|20153.68|20276.71|20156.71|20271.39|20151.39|10
1631226650000|2021-09-09 22:30:50|20272.72|20152.72|20270.78|20150.78|20274.45|20154.45|20270.22|20150.22|10
1631226660000|2021-09-09 22:31:00|20270.67|20150.67|20264.35|20144.35|20271.62|20151.62|20264.35|20144.35|10
1631226670000|2021-09-09 22:31:10|20262.91|20142.91|20261.76|20141.76|20262.91|20142.91|20260.85|20140.85|10
1631226680000|2021-09-09 22:31:20|20260.96|20140.96|20261.79|20141.79|20263.46|20143.46|20260.89|20140.89|10
1631226690000|2021-09-09 22:31:30|20259.29|20139.29|20240.49|20120.49|20259.29|20139.29|20240.49|20120.49|10
1631226700000|2021-09-09 22:31:40|20240.12|20120.12|20238.35|20118.35|20240.12|20120.12|20237.8|20117.8|9
1631226710000|2021-09-09 22:31:50|20238.24|20118.24|20234.98|20114.98|20238.46|20118.46|20234.98|20114.98|10
1631226720000|2021-09-09 22:32:00|20234.08|20114.08|20228.59|20108.59|20234.08|20114.08|20228.59|20108.59|10
1631226730000|2021-09-09 22:32:10|20227.94|20107.94|20225.41|20105.41|20230.8|20110.8|20225.41|20105.41|10
1631226740000|2021-09-09 22:32:20|20224.05|20104.05|20223.4|20103.4|20224.05|20104.05|20222.38|20102.38|10
1631226750000|2021-09-09 22:32:30|20223.58|20103.58|20220.38|20100.38|20223.58|20103.58|20220.38|20100.38|10
1631226760000|2021-09-09 22:32:40|20220.55|20100.55|20216.55|20096.55|20220.7|20100.7|20214.72|20094.72|10
1631226770000|2021-09-09 22:32:50|20216.64|20096.64|20211.3|20091.3|20216.64|20096.64|20211.3|20091.3|10
1631226780000|2021-09-09 22:33:00|20211.49|20091.49|20203.84|20083.84|20211.49|20091.49|20203.84|20083.84|10
1631226790000|2021-09-09 22:33:10|20203.74|20083.74|20202.81|20082.81|20203.99|20083.99|20202.45|20082.45|10
1631226800000|2021-09-09 22:33:20|20202.28|20082.28|20200.8|20080.8|20202.28|20082.28|20200.58|20080.58|10
1631226810000|2021-09-09 22:33:30|20200.56|20080.56|20202.46|20082.46|20202.71|20082.71|20200.56|20080.56|10
1631226820000|2021-09-09 22:33:40|20202.14|20082.14|20202.66|20082.66|20202.66|20082.66|20200.77|20080.77|10
1631226830000|2021-09-09 22:33:50|20202.21|20082.21|20201.97|20081.97|20204.28|20084.28|20201.97|20081.97|9
1631226840000|2021-09-09 22:34:00|20201.12|20081.12|20205.01|20085.01|20205.03|20085.03|20201.12|20081.12|10
1631226850000|2021-09-09 22:34:10|20205.37|20085.37|20213.73|20093.73|20213.73|20093.73|20205.37|20085.37|10
1631226860000|2021-09-09 22:34:20|20215.97|20095.97|20221.95|20101.95|20222.3|20102.3|20215.97|20095.97|10
1631226870000|2021-09-09 22:34:30|20221.46|20101.46|20223.96|20103.96|20224.24|20104.24|20221.46|20101.46|10
1631226880000|2021-09-09 22:34:40|20225.73|20105.73|20236.94|20116.94|20236.94|20116.94|20225.73|20105.73|10
1631226890000|2021-09-09 22:34:50|20237.63|20117.63|20238.4|20118.4|20240.05|20120.05|20237.63|20117.63|10
1631226900000|2021-09-09 22:35:00|20239.61|20119.61|20238.94|20118.94|20239.61|20119.61|20237.74|20117.74|9
1631226910000|2021-09-09 22:35:10|20238.25|20118.25|20242.44|20122.44|20242.44|20122.44|20238.25|20118.25|10
1631226920000|2021-09-09 22:35:20|20242.19|20122.19|20238.37|20118.37|20242.19|20122.19|20238.37|20118.37|10
1631226930000|2021-09-09 22:35:30|20238.7|20118.7|20239.97|20119.97|20239.97|20119.97|20237.91|20117.91|10
1631226940000|2021-09-09 22:35:40|20240.27|20120.27|20246.85|20126.85|20246.85|20126.85|20240.27|20120.27|10
1631226950000|2021-09-09 22:35:50|20246.76|20126.76|20246.73|20126.73|20247.13|20127.13|20246.29|20126.29|10
1631226960000|2021-09-09 22:36:00|20246.54|20126.54|20244.37|20124.37|20247.37|20127.37|20244.37|20124.37|10
1631226970000|2021-09-09 22:36:10|20244.13|20124.13|20244.72|20124.72|20245.86|20125.86|20244|20124|10
1631226980000|2021-09-09 22:36:20|20244.67|20124.67|20245.6|20125.6|20245.91|20125.91|20244.58|20124.58|10
1631226990000|2021-09-09 22:36:30|20245.56|20125.56|20245.9|20125.9|20246.34|20126.34|20244.57|20124.57|10
1631227000000|2021-09-09 22:36:40|20245.98|20125.98|20247.23|20127.23|20247.23|20127.23|20245.54|20125.54|10
1631227010000|2021-09-09 22:36:50|20247.04|20127.04|20251.85|20131.85|20251.85|20131.85|20246.91|20126.91|10
1631227020000|2021-09-09 22:37:00|20252.86|20132.86|20255.4|20135.4|20255.44|20135.44|20252.86|20132.86|10
1631227030000|2021-09-09 22:37:10|20255.44|20135.44|20258.25|20138.25|20258.25|20138.25|20255.44|20135.44|10
1631227040000|2021-09-09 22:37:20|20258.39|20138.39|20259.32|20139.32|20259.32|20139.32|20258.39|20138.39|10
1631227050000|2021-09-09 22:37:30|20260.02|20140.02|20265.03|20145.03|20265.22|20145.22|20260.02|20140.02|10
1631227060000|2021-09-09 22:37:40|20265.3|20145.3|20269.57|20149.57|20269.57|20149.57|20265.23|20145.23|10
1631227070000|2021-09-09 22:37:50|20270.39|20150.39|20272.15|20152.15|20272.52|20152.52|20270.39|20150.39|9
1631227080000|2021-09-09 22:38:00|20272.41|20152.41|20272.91|20152.91|20273.58|20153.58|20272.37|20152.37|10
1631227090000|2021-09-09 22:38:10|20272.97|20152.97|20271.57|20151.57|20274.09|20154.09|20271.57|20151.57|10
1631227100000|2021-09-09 22:38:20|20271.66|20151.66|20274.49|20154.49|20275.02|20155.02|20271.66|20151.66|10
1631227110000|2021-09-09 22:38:30|20274.32|20154.32|20272.46|20152.46|20274.32|20154.32|20272.46|20152.46|10
1631227120000|2021-09-09 22:38:40|20272.42|20152.42|20274.13|20154.13|20274.13|20154.13|20271.22|20151.22|10
1631227130000|2021-09-09 22:38:50|20274.49|20154.49|20276.35|20156.35|20276.88|20156.88|20274.49|20154.49|10
1631227140000|2021-09-09 22:39:00|20276.51|20156.51|20277.06|20157.06|20277.06|20157.06|20276.29|20156.29|10
1631227150000|2021-09-09 22:39:10|20277.31|20157.31|20280.09|20160.09|20280.09|20160.09|20277.2|20157.2|10
1631227160000|2021-09-09 22:39:20|20281.09|20161.09|20282.14|20162.14|20282.88|20162.88|20281.03|20161.03|10
1631227170000|2021-09-09 22:39:30|20281.8|20161.8|20283.09|20163.09|20283.09|20163.09|20281.8|20161.8|9
1631227180000|2021-09-09 22:39:40|20282.93|20162.93|20285.12|20165.12|20286.29|20166.29|20282.93|20162.93|10
1631227190000|2021-09-09 22:39:50|20285.48|20165.48|20290.53|20170.53|20290.53|20170.53|20285.48|20165.48|10
1631227200000|2021-09-09 22:40:00|20290.83|20170.83|20293.8|20173.8|20293.8|20173.8|20290.83|20170.83|10
1631227210000|2021-09-09 22:40:10|20293.33|20173.33|20294.77|20174.77|20295.01|20175.01|20292.01|20172.01|10
1631227220000|2021-09-09 22:40:20|20295.19|20175.19|20296.65|20176.65|20297.3|20177.3|20294.89|20174.89|10
1631227230000|2021-09-09 22:40:30|20296.83|20176.83|20298.1|20178.1|20298.58|20178.58|20296.83|20176.83|10
1631227240000|2021-09-09 22:40:40|20298.66|20178.66|20302.13|20182.13|20302.95|20182.95|20298.46|20178.46|9
1631227250000|2021-09-09 22:40:50|20302.25|20182.25|20298.38|20178.38|20302.38|20182.38|20298.38|20178.38|10
1631227260000|2021-09-09 22:41:00|20298.03|20178.03|20295.74|20175.74|20298.03|20178.03|20295.67|20175.67|10
1631227270000|2021-09-09 22:41:10|20295.16|20175.16|20288.92|20168.92|20295.16|20175.16|20288.92|20168.92|10
1631227280000|2021-09-09 22:41:20|20288.68|20168.68|20287.83|20167.83|20288.74|20168.74|20287.5|20167.5|9
1631227290000|2021-09-09 22:41:30|20287.81|20167.81|20283.67|20163.67|20287.81|20167.81|20283.67|20163.67|10
1631227300000|2021-09-09 22:41:40|20283.5|20163.5|20279.96|20159.96|20283.5|20163.5|20279.96|20159.96|10
1631227310000|2021-09-09 22:41:50|20278.79|20158.79|20273.97|20153.97|20278.79|20158.79|20273.97|20153.97|10
1631227320000|2021-09-09 22:42:00|20273.03|20153.03|20272.34|20152.34|20273.03|20153.03|20270.98|20150.98|10
1631227330000|2021-09-09 22:42:10|20272.71|20152.71|20274.73|20154.73|20274.92|20154.92|20272.71|20152.71|10
1631227340000|2021-09-09 22:42:20|20274.84|20154.84|20273.43|20153.43|20274.84|20154.84|20273.43|20153.43|10
1631227350000|2021-09-09 22:42:30|20274.08|20154.08|20275.81|20155.81|20275.81|20155.81|20274.08|20154.08|10
1631227360000|2021-09-09 22:42:40|20275.87|20155.87|20279.7|20159.7|20279.7|20159.7|20275.87|20155.87|10
1631227370000|2021-09-09 22:42:50|20279.85|20159.85|20280.83|20160.83|20281.78|20161.78|20279.85|20159.85|10
1631227380000|2021-09-09 22:43:00|20280.48|20160.48|20279.58|20159.58|20280.58|20160.58|20279.58|20159.58|9
1631227390000|2021-09-09 22:43:10|20279.47|20159.47|20277.88|20157.88|20279.86|20159.86|20277.88|20157.88|9
1631227400000|2021-09-09 22:43:20|20277.6|20157.6|20275.5|20155.5|20277.6|20157.6|20275.5|20155.5|10
1631227410000|2021-09-09 22:43:30|20275.36|20155.36|20270.07|20150.07|20275.36|20155.36|20268.8|20148.8|10
1631227420000|2021-09-09 22:43:40|20270.34|20150.34|20268.14|20148.14|20270.34|20150.34|20268.14|20148.14|10
1631227430000|2021-09-09 22:43:50|20267.83|20147.83|20264.52|20144.52|20268.33|20148.33|20264.52|20144.52|10
1631227440000|2021-09-09 22:44:00|20262.77|20142.77|20258.65|20138.65|20262.77|20142.77|20258.57|20138.57|10
1631227450000|2021-09-09 22:44:10|20258.61|20138.61|20255.18|20135.18|20258.61|20138.61|20254.49|20134.49|9
1631227460000|2021-09-09 22:44:20|20255.06|20135.06|20253.36|20133.36|20255.06|20135.06|20253.18|20133.18|9
1631227470000|2021-09-09 22:44:30|20253.28|20133.28|20253.22|20133.22|20253.51|20133.51|20252.63|20132.63|10
1631227480000|2021-09-09 22:44:40|20253.01|20133.01|20251.34|20131.34|20253.12|20133.12|20251.34|20131.34|8
1631227490000|2021-09-09 22:44:50|20250.94|20130.94|20249.33|20129.33|20250.94|20130.94|20249.12|20129.12|10
1631227500000|2021-09-09 22:45:00|20249.41|20129.41|20248.77|20128.77|20249.41|20129.41|20248.59|20128.59|10
1631227510000|2021-09-09 22:45:10|20248.64|20128.64|20247.82|20127.82|20248.82|20128.82|20247.82|20127.82|10
1631227520000|2021-09-09 22:45:20|20248.64|20128.64|20246.14|20126.14|20248.64|20128.64|20245.8|20125.8|10
1631227530000|2021-09-09 22:45:30|20245.95|20125.95|20246.12|20126.12|20246.37|20126.37|20245.95|20125.95|9
1631227540000|2021-09-09 22:45:40|20245.89|20125.89|20247.81|20127.81|20247.81|20127.81|20245.29|20125.29|10
1631227550000|2021-09-09 22:45:50|20247.45|20127.45|20247.11|20127.11|20247.85|20127.85|20247.11|20127.11|9
1631227560000|2021-09-09 22:46:00|20247.39|20127.39|20247.54|20127.54|20248.32|20128.32|20246.48|20126.48|9
1631227570000|2021-09-09 22:46:10|20247.34|20127.34|20260.59|20140.59|20260.59|20140.59|20247.34|20127.34|10
1631227580000|2021-09-09 22:46:20|20261.8|20141.8|20265.87|20145.87|20265.87|20145.87|20261.8|20141.8|10
1631227590000|2021-09-09 22:46:30|20266.13|20146.13|20267.69|20147.69|20267.85|20147.85|20265.87|20145.87|10
1631227600000|2021-09-09 22:46:40|20267.54|20147.54|20267.98|20147.98|20268.19|20148.19|20266.89|20146.89|9
1631227610000|2021-09-09 22:46:50|20267.84|20147.84|20267.39|20147.39|20268|20148|20267.23|20147.23|9
1631227620000|2021-09-09 22:47:00|20266.21|20146.21|20269|20149|20269|20149|20266.21|20146.21|10
1631227630000|2021-09-09 22:47:10|20269.06|20149.06|20268.91|20148.91|20269.07|20149.07|20267.95|20147.95|7
1631227640000|2021-09-09 22:47:20|20269.84|20149.84|20277.3|20157.3|20277.3|20157.3|20269.84|20149.84|10
1631227650000|2021-09-09 22:47:30|20278.95|20158.95|20275.03|20155.03|20278.95|20158.95|20275.03|20155.03|10
1631227660000|2021-09-09 22:47:40|20274.94|20154.94|20276.67|20156.67|20276.67|20156.67|20274.94|20154.94|9
1631227670000|2021-09-09 22:47:50|20276.94|20156.94|20277.25|20157.25|20278.69|20158.69|20276.94|20156.94|10
1631227680000|2021-09-09 22:48:00|20277.36|20157.36|20277.98|20157.98|20277.98|20157.98|20277.18|20157.18|9
1631227690000|2021-09-09 22:48:10|20277.85|20157.85|20277.47|20157.47|20278.8|20158.8|20277.47|20157.47|10
1631227700000|2021-09-09 22:48:20|20277.46|20157.46|20278.91|20158.91|20279.21|20159.21|20277.46|20157.46|9
1631227710000|2021-09-09 22:48:30|20279.13|20159.13|20279.68|20159.68|20279.68|20159.68|20278.67|20158.67|9
1631227720000|2021-09-09 22:48:40|20279.95|20159.95|20280.16|20160.16|20280.67|20160.67|20279.95|20159.95|9
1631227730000|2021-09-09 22:48:50|20280|20160|20283.08|20163.08|20283.08|20163.08|20280|20160|10
1631227740000|2021-09-09 22:49:00|20283.23|20163.23|20282.22|20162.22|20283.23|20163.23|20282.22|20162.22|10
1631227750000|2021-09-09 22:49:10|20282.51|20162.51|20290.73|20170.73|20290.73|20170.73|20282.43|20162.43|10
1631227760000|2021-09-09 22:49:20|20290.89|20170.89|20292.81|20172.81|20292.95|20172.95|20290.89|20170.89|9
1631227770000|2021-09-09 22:49:30|20293.22|20173.22|20292.5|20172.5|20293.42|20173.42|20292.5|20172.5|10
1631227780000|2021-09-09 22:49:40|20292.44|20172.44|20297.07|20177.07|20297.07|20177.07|20292.44|20172.44|10
1631227790000|2021-09-09 22:49:50|20297.38|20177.38|20298.65|20178.65|20298.91|20178.91|20297.38|20177.38|10
1631227800000|2021-09-09 22:50:00|20298.64|20178.64|20295.98|20175.98|20298.79|20178.79|20295.98|20175.98|10
1631227810000|2021-09-09 22:50:10|20294.4|20174.4|20293.84|20173.84|20295.07|20175.07|20293.84|20173.84|10
1631227820000|2021-09-09 22:50:20|20293.75|20173.75|20292.74|20172.74|20293.75|20173.75|20291.72|20171.72|10
1631227830000|2021-09-09 22:50:30|20292.19|20172.19|20290.07|20170.07|20292.19|20172.19|20290.07|20170.07|10
1631227840000|2021-09-09 22:50:40|20290.06|20170.06|20285.84|20165.84|20290.06|20170.06|20285.84|20165.84|10
1631227850000|2021-09-09 22:50:50|20284.18|20164.18|20278|20158|20284.48|20164.48|20278|20158|10
1631227860000|2021-09-09 22:51:00|20278.07|20158.07|20278.32|20158.32|20279.56|20159.56|20278.07|20158.07|9
1631227870000|2021-09-09 22:51:10|20278.31|20158.31|20282.33|20162.33|20282.33|20162.33|20278.03|20158.03|10
1631227880000|2021-09-09 22:51:20|20281.98|20161.98|20284.71|20164.71|20284.71|20164.71|20281.98|20161.98|10
1631227890000|2021-09-09 22:51:30|20284.66|20164.66|20288.16|20168.16|20289.76|20169.76|20284.66|20164.66|10
1631227900000|2021-09-09 22:51:40|20288.27|20168.27|20285.72|20165.72|20288.64|20168.64|20285.72|20165.72|10
1631227910000|2021-09-09 22:51:50|20285.55|20165.55|20287.02|20167.02|20287.02|20167.02|20285.02|20165.02|10
1631227920000|2021-09-09 22:52:00|20287.18|20167.18|20287.54|20167.54|20289.37|20169.37|20287.18|20167.18|10
1631227930000|2021-09-09 22:52:10|20287.62|20167.62|20284.51|20164.51|20288.13|20168.13|20284.51|20164.51|10
1631227940000|2021-09-09 22:52:20|20285.27|20165.27|20283.43|20163.43|20285.27|20165.27|20283.43|20163.43|10
1631227950000|2021-09-09 22:52:30|20282.25|20162.25|20280.13|20160.13|20282.25|20162.25|20280.13|20160.13|10
1631227960000|2021-09-09 22:52:40|20279.93|20159.93|20279.27|20159.27|20279.93|20159.93|20278.97|20158.97|10
1631227970000|2021-09-09 22:52:50|20279.23|20159.23|20277.41|20157.41|20279.23|20159.23|20277.41|20157.41|10
1631227980000|2021-09-09 22:53:00|20277.32|20157.32|20276.56|20156.56|20277.43|20157.43|20276.21|20156.21|10
1631227990000|2021-09-09 22:53:10|20276.93|20156.93|20273.6|20153.6|20277.22|20157.22|20273.48|20153.48|9
1631228000000|2021-09-09 22:53:20|20273.49|20153.49|20272.31|20152.31|20273.64|20153.64|20272.31|20152.31|8
1631228010000|2021-09-09 22:53:30|20272.12|20152.12|20271.29|20151.29|20273.05|20153.05|20271.29|20151.29|6
1631228020000|2021-09-09 22:53:40|20270.98|20150.98|20271.16|20151.16|20271.17|20151.17|20270.86|20150.86|10
1631228030000|2021-09-09 22:53:50|20270.9|20150.9|20269.07|20149.07|20271.2|20151.2|20269.07|20149.07|10
1631228040000|2021-09-09 22:54:00|20268.84|20148.84|20268.18|20148.18|20268.99|20148.99|20266.78|20146.78|9
1631228050000|2021-09-09 22:54:10|20268.04|20148.04|20266.62|20146.62|20268.04|20148.04|20266.62|20146.62|9
1631228060000|2021-09-09 22:54:20|20266.96|20146.96|20266.18|20146.18|20267.29|20147.29|20266.18|20146.18|9
1631228070000|2021-09-09 22:54:30|20264.4|20144.4|20262.73|20142.73|20265.16|20145.16|20262.73|20142.73|9
1631228080000|2021-09-09 22:54:40|20262.56|20142.56|20261.71|20141.71|20262.56|20142.56|20261.71|20141.71|9
1631228090000|2021-09-09 22:54:50|20262.83|20142.83|20262.18|20142.18|20264.25|20144.25|20262.18|20142.18|10
1631228100000|2021-09-09 22:55:00|20262.32|20142.32|20260.21|20140.21|20262.32|20142.32|20260.15|20140.15|10
1631228110000|2021-09-09 22:55:10|20259.82|20139.82|20257.96|20137.96|20260.18|20140.18|20257.89|20137.89|10
1631228120000|2021-09-09 22:55:20|20257.95|20137.95|20261.75|20141.75|20261.75|20141.75|20257.95|20137.95|10
1631228130000|2021-09-09 22:55:30|20261.77|20141.77|20262.45|20142.45|20262.45|20142.45|20261.59|20141.59|9
1631228140000|2021-09-09 22:55:40|20262.52|20142.52|20266.51|20146.51|20266.51|20146.51|20262.52|20142.52|10
1631228150000|2021-09-09 22:55:50|20267.29|20147.29|20272.8|20152.8|20272.8|20152.8|20267.29|20147.29|10
1631228160000|2021-09-09 22:56:00|20273.06|20153.06|20274.49|20154.49|20274.6|20154.6|20273.06|20153.06|10
1631228170000|2021-09-09 22:56:10|20274.75|20154.75|20278.05|20158.05|20278.05|20158.05|20274.69|20154.69|9
1631228180000|2021-09-09 22:56:20|20278.14|20158.14|20280.31|20160.31|20280.45|20160.45|20278.14|20158.14|10
1631228190000|2021-09-09 22:56:30|20279.94|20159.94|20281.32|20161.32|20281.32|20161.32|20279.94|20159.94|9
1631228200000|2021-09-09 22:56:40|20280.09|20160.09|20277.87|20157.87|20280.09|20160.09|20277.46|20157.46|10
1631228210000|2021-09-09 22:56:50|20277.45|20157.45|20282.46|20162.46|20282.46|20162.46|20277.45|20157.45|10
1631228220000|2021-09-09 22:57:00|20282.72|20162.72|20285.5|20165.5|20285.7|20165.7|20282.72|20162.72|10
1631228230000|2021-09-09 22:57:10|20285.82|20165.82|20288.25|20168.25|20288.25|20168.25|20285.82|20165.82|8
1631228240000|2021-09-09 22:57:20|20288.1|20168.1|20287.99|20167.99|20288.44|20168.44|20287.9|20167.9|10
1631228250000|2021-09-09 22:57:30|20288.38|20168.38|20285.68|20165.68|20288.38|20168.38|20285.68|20165.68|10
1631228260000|2021-09-09 22:57:40|20285.36|20165.36|20284.48|20164.48|20286.56|20166.56|20284.48|20164.48|10
1631228270000|2021-09-09 22:57:50|20284.61|20164.61|20284.51|20164.51|20284.79|20164.79|20283.77|20163.77|10
1631228280000|2021-09-09 22:58:00|20284.45|20164.45|20285.01|20165.01|20285.23|20165.23|20284.45|20164.45|10
1631228290000|2021-09-09 22:58:10|20284.92|20164.92|20282.99|20162.99|20284.92|20164.92|20282.99|20162.99|10
1631228300000|2021-09-09 22:58:20|20282.8|20162.8|20284.35|20164.35|20284.64|20164.64|20282.48|20162.48|10
1631228310000|2021-09-09 22:58:30|20283.93|20163.93|20283.62|20163.62|20285.59|20165.59|20283.62|20163.62|10
1631228320000|2021-09-09 22:58:40|20284.22|20164.22|20287.68|20167.68|20288.12|20168.12|20284.22|20164.22|10
1631228330000|2021-09-09 22:58:50|20287.52|20167.52|20288.45|20168.45|20289.29|20169.29|20287.32|20167.32|10
1631228340000|2021-09-09 22:59:00|20289.35|20169.35|20291.44|20171.44|20291.64|20171.64|20289.35|20169.35|10
1631228350000|2021-09-09 22:59:10|20291.5|20171.5|20294.06|20174.06|20294.29|20174.29|20291.5|20171.5|10
1631228360000|2021-09-09 22:59:20|20296.61|20176.61|20299.54|20179.54|20299.54|20179.54|20296.61|20176.61|8
1631228370000|2021-09-09 22:59:30|20299.74|20179.74|20302.32|20182.32|20302.32|20182.32|20299.74|20179.74|10
1631228380000|2021-09-09 22:59:40|20302.59|20182.59|20301.3|20181.3|20302.85|20182.85|20300.88|20180.88|10
1631228390000|2021-09-09 22:59:50|20301.26|20181.26|20303.31|20183.31|20303.31|20183.31|20301.23|20181.23|10
1631228400000|2021-09-09 23:00:00|20303.6|20183.6|20302.64|20182.64|20303.87|20183.87|20302.64|20182.64|9
1631228410000|2021-09-09 23:00:10|20302.57|20182.57|20301.87|20181.87|20302.63|20182.63|20301.87|20181.87|10
1631228420000|2021-09-09 23:00:20|20302.05|20182.05|20304.92|20184.92|20304.92|20184.92|20301.67|20181.67|10
1631228430000|2021-09-09 23:00:30|20304.97|20184.97|20308.03|20188.03|20308.3|20188.3|20304.97|20184.97|9
1631228440000|2021-09-09 23:00:40|20307.98|20187.98|20307.89|20187.89|20309.68|20189.68|20306.7|20186.7|10
1631228450000|2021-09-09 23:00:50|20307.98|20187.98|20309.12|20189.12|20309.49|20189.49|20307.98|20187.98|10
1631228460000|2021-09-09 23:01:00|20308.76|20188.76|20307.71|20187.71|20308.76|20188.76|20307.22|20187.22|10
1631228470000|2021-09-09 23:01:10|20307.57|20187.57|20309.01|20189.01|20309.01|20189.01|20307.57|20187.57|10
1631228480000|2021-09-09 23:01:20|20309.08|20189.08|20308.28|20188.28|20309.23|20189.23|20308.28|20188.28|10
1631228490000|2021-09-09 23:01:30|20306.88|20186.88|20307.13|20187.13|20307.38|20187.38|20306.13|20186.13|10
1631228500000|2021-09-09 23:01:40|20307.23|20187.23|20304.61|20184.61|20307.23|20187.23|20304.61|20184.61|9
1631228510000|2021-09-09 23:01:50|20304.27|20184.27|20301.95|20181.95|20304.36|20184.36|20301.95|20181.95|9
1631228520000|2021-09-09 23:02:00|20301.97|20181.97|20301.48|20181.48|20302.12|20182.12|20301.48|20181.48|8
1631228530000|2021-09-09 23:02:10|20301.46|20181.46|20303.14|20183.14|20303.19|20183.19|20301.42|20181.42|10
1631228540000|2021-09-09 23:02:20|20304.2|20184.2|20306.75|20186.75|20306.75|20186.75|20304.2|20184.2|10
1631228550000|2021-09-09 23:02:30|20307.13|20187.13|20308.43|20188.43|20308.52|20188.52|20307.13|20187.13|10
1631228560000|2021-09-09 23:02:40|20308.91|20188.91|20310.55|20190.55|20310.55|20190.55|20308.91|20188.91|10
1631228570000|2021-09-09 23:02:50|20310.94|20190.94|20316.99|20196.99|20316.99|20196.99|20310.94|20190.94|10
1631228580000|2021-09-09 23:03:00|20317.19|20197.19|20322.99|20202.99|20322.99|20202.99|20317.19|20197.19|10
1631228590000|2021-09-09 23:03:10|20322.94|20202.94|20327.4|20207.4|20327.4|20207.4|20322.94|20202.94|10
1631228600000|2021-09-09 23:03:20|20327.36|20207.36|20327.26|20207.26|20327.49|20207.49|20325.89|20205.89|10
1631228610000|2021-09-09 23:03:30|20326.79|20206.79|20329.45|20209.45|20329.45|20209.45|20326.79|20206.79|10
1631228620000|2021-09-09 23:03:40|20329.63|20209.63|20332.8|20212.8|20332.8|20212.8|20329.21|20209.21|10
1631228630000|2021-09-09 23:03:50|20333.6|20213.6|20334.75|20214.75|20334.75|20214.75|20333.55|20213.55|10
1631228640000|2021-09-09 23:04:00|20334.8|20214.8|20337.84|20217.84|20337.84|20217.84|20334.8|20214.8|9
1631228650000|2021-09-09 23:04:10|20338.84|20218.84|20340.13|20220.13|20340.23|20220.23|20338.84|20218.84|10
1631228660000|2021-09-09 23:04:20|20340.23|20220.23|20340.78|20220.78|20340.87|20220.87|20339.2|20219.2|10
1631228670000|2021-09-09 23:04:30|20340.63|20220.63|20343.7|20223.7|20343.7|20223.7|20340.63|20220.63|9
1631228680000|2021-09-09 23:04:40|20344.1|20224.1|20348.39|20228.39|20348.39|20228.39|20343.97|20223.97|10
1631228690000|2021-09-09 23:04:50|20348.95|20228.95|20348.81|20228.81|20349.05|20229.05|20348.03|20228.03|10
1631228700000|2021-09-09 23:05:00|20349.03|20229.03|20353.29|20233.29|20353.29|20233.29|20349.03|20229.03|10
1631228710000|2021-09-09 23:05:10|20353.71|20233.71|20353.26|20233.26|20354.38|20234.38|20353.03|20233.03|10
1631228720000|2021-09-09 23:05:20|20353.38|20233.38|20356.56|20236.56|20356.56|20236.56|20353.38|20233.38|10
1631228730000|2021-09-09 23:05:30|20356.76|20236.76|20356.75|20236.75|20357.21|20237.21|20355.98|20235.98|10
1631228740000|2021-09-09 23:05:40|20357.01|20237.01|20354.59|20234.59|20357.3|20237.3|20354.59|20234.59|9
1631228750000|2021-09-09 23:05:50|20354.75|20234.75|20353.65|20233.65|20355.29|20235.29|20353.65|20233.65|10
1631228760000|2021-09-09 23:06:00|20353.56|20233.56|20355.99|20235.99|20356.12|20236.12|20353.41|20233.41|10
1631228770000|2021-09-09 23:06:10|20356.38|20236.38|20362.26|20242.26|20362.26|20242.26|20356.27|20236.27|10
1631228780000|2021-09-09 23:06:20|20362.51|20242.51|20362.99|20242.99|20364|20244|20362.35|20242.35|10
1631228790000|2021-09-09 23:06:30|20363.09|20243.09|20363.52|20243.52|20363.52|20243.52|20362.94|20242.94|10
1631228800000|2021-09-09 23:06:40|20363.88|20243.88|20369.16|20249.16|20369.16|20249.16|20363.88|20243.88|10
1631228810000|2021-09-09 23:06:50|20370.65|20250.65|20372.89|20252.89|20372.89|20252.89|20369.72|20249.72|9
1631228820000|2021-09-09 23:07:00|20373.04|20253.04|20373.94|20253.94|20373.94|20253.94|20373.04|20253.04|10
1631228830000|2021-09-09 23:07:10|20375.23|20255.23|20380.56|20260.56|20380.56|20260.56|20375.15|20255.15|10
1631228840000|2021-09-09 23:07:20|20380.76|20260.76|20381.55|20261.55|20381.68|20261.68|20380.76|20260.76|10
1631228850000|2021-09-09 23:07:30|20382.02|20262.02|20383.15|20263.15|20383.15|20263.15|20382.02|20262.02|10
1631228860000|2021-09-09 23:07:40|20383.18|20263.18|20379.87|20259.87|20383.48|20263.48|20379.87|20259.87|10
1631228870000|2021-09-09 23:07:50|20379.27|20259.27|20381.32|20261.32|20381.32|20261.32|20379.27|20259.27|10
1631228880000|2021-09-09 23:08:00|20381.55|20261.55|20383.42|20263.42|20383.52|20263.52|20381.55|20261.55|10
1631228890000|2021-09-09 23:08:10|20383.46|20263.46|20380.62|20260.62|20383.52|20263.52|20380.6|20260.6|10
1631228900000|2021-09-09 23:08:20|20380.4|20260.4|20381.02|20261.02|20381.29|20261.29|20380.4|20260.4|9
1631228910000|2021-09-09 23:08:30|20381.47|20261.47|20386.23|20266.23|20386.38|20266.38|20381.47|20261.47|10
1631228920000|2021-09-09 23:08:40|20386.13|20266.13|20386.09|20266.09|20386.2|20266.2|20385.32|20265.32|10
1631228930000|2021-09-09 23:08:50|20386.07|20266.07|20387.28|20267.28|20387.33|20267.33|20385.05|20265.05|10
1631228940000|2021-09-09 23:09:00|20387.42|20267.42|20389.95|20269.95|20389.95|20269.95|20387.42|20267.42|9
1631228950000|2021-09-09 23:09:10|20389.78|20269.78|20389.26|20269.26|20390.05|20270.05|20389.01|20269.01|10
1631228960000|2021-09-09 23:09:20|20390.61|20270.61|20390.16|20270.16|20391.24|20271.24|20390.16|20270.16|10
1631228970000|2021-09-09 23:09:30|20389.81|20269.81|20388.75|20268.75|20390.66|20270.66|20388.75|20268.75|10
1631228980000|2021-09-09 23:09:40|20389.08|20269.08|20392.22|20272.22|20392.36|20272.36|20388.68|20268.68|10
1631228990000|2021-09-09 23:09:50|20391.46|20271.46|20392.22|20272.22|20392.22|20272.22|20391.14|20271.14|10
1631229000000|2021-09-09 23:10:00|20392.92|20272.92|20394.85|20274.85|20394.85|20274.85|20392.92|20272.92|9
1631229010000|2021-09-09 23:10:10|20393.44|20273.44|20395.68|20275.68|20395.68|20275.68|20393.29|20273.29|10
1631229020000|2021-09-09 23:10:20|20395.51|20275.51|20396.17|20276.17|20396.22|20276.22|20395.49|20275.49|10
1631229030000|2021-09-09 23:10:30|20397.42|20277.42|20396.91|20276.91|20398.12|20278.12|20396.55|20276.55|10
1631229040000|2021-09-09 23:10:40|20397.08|20277.08|20398.13|20278.13|20399.31|20279.31|20397.04|20277.04|10
1631229050000|2021-09-09 23:10:50|20397.15|20277.15|20395.95|20275.95|20397.34|20277.34|20395.53|20275.53|9
1631229060000|2021-09-09 23:11:00|20396.02|20276.02|20394.56|20274.56|20396.19|20276.19|20394.41|20274.41|10
1631229070000|2021-09-09 23:11:10|20394.64|20274.64|20391.65|20271.65|20395.57|20275.57|20391.65|20271.65|10
1631229080000|2021-09-09 23:11:20|20391.8|20271.8|20393.45|20273.45|20393.45|20273.45|20391.21|20271.21|9
1631229090000|2021-09-09 23:11:30|20394.3|20274.3|20398.72|20278.72|20398.72|20278.72|20394.3|20274.3|10
1631229100000|2021-09-09 23:11:40|20398.89|20278.89|20401.88|20281.88|20401.88|20281.88|20398.89|20278.89|9
1631229110000|2021-09-09 23:11:50|20402.05|20282.05|20404.43|20284.43|20404.46|20284.46|20402.04|20282.04|9
1631229120000|2021-09-09 23:12:00|20404.53|20284.53|20405.42|20285.42|20405.42|20285.42|20404.53|20284.53|10
1631229130000|2021-09-09 23:12:10|20405.89|20285.89|20406.01|20286.01|20406.2|20286.2|20405.65|20285.65|10
1631229140000|2021-09-09 23:12:20|20404.74|20284.74|20403.6|20283.6|20404.74|20284.74|20402.83|20282.83|10
1631229150000|2021-09-09 23:12:30|20403.51|20283.51|20403.94|20283.94|20404.05|20284.05|20403.37|20283.37|10
1631229160000|2021-09-09 23:12:40|20403.96|20283.96|20404.87|20284.87|20404.87|20284.87|20403.59|20283.59|10
1631229170000|2021-09-09 23:12:50|20405.5|20285.5|20408.39|20288.39|20408.39|20288.39|20405.5|20285.5|10
1631229180000|2021-09-09 23:13:00|20408.4|20288.4|20407.22|20287.22|20408.4|20288.4|20406.25|20286.25|10
1631229190000|2021-09-09 23:13:10|20407.4|20287.4|20411.81|20291.81|20411.81|20291.81|20407.4|20287.4|9
1631229200000|2021-09-09 23:13:20|20411.62|20291.62|20411.91|20291.91|20412.86|20292.86|20411.36|20291.36|9
1631229210000|2021-09-09 23:13:30|20411.9|20291.9|20417.29|20297.29|20417.29|20297.29|20411.76|20291.76|10
1631229220000|2021-09-09 23:13:40|20418.33|20298.33|20418.95|20298.95|20420.07|20300.07|20418.33|20298.33|10
1631229230000|2021-09-09 23:13:50|20418.91|20298.91|20419.44|20299.44|20421.03|20301.03|20418.6|20298.6|10
1631229240000|2021-09-09 23:14:00|20419.49|20299.49|20415.7|20295.7|20419.65|20299.65|20415.7|20295.7|10
1631229250000|2021-09-09 23:14:10|20415.77|20295.77|20412.65|20292.65|20416.25|20296.25|20412.65|20292.65|10
1631229260000|2021-09-09 23:14:20|20411.91|20291.91|20412.85|20292.85|20412.85|20292.85|20411.83|20291.83|10
1631229270000|2021-09-09 23:14:30|20413.11|20293.11|20411.33|20291.33|20413.3|20293.3|20411.33|20291.33|10
1631229280000|2021-09-09 23:14:40|20411.55|20291.55|20408.2|20288.2|20411.55|20291.55|20408.2|20288.2|10
1631229290000|2021-09-09 23:14:50|20408.23|20288.23|20407.9|20287.9|20408.84|20288.84|20407.65|20287.65|8
1631229300000|2021-09-09 23:15:00|20407.63|20287.63|20404.84|20284.84|20407.63|20287.63|20404.84|20284.84|10
1631229310000|2021-09-09 23:15:10|20405.21|20285.21|20406.75|20286.75|20406.75|20286.75|20405.21|20285.21|10
1631229320000|2021-09-09 23:15:20|20406.51|20286.51|20406.3|20286.3|20406.51|20286.51|20404.9|20284.9|9
1631229330000|2021-09-09 23:15:30|20406.32|20286.32|20402.53|20282.53|20406.32|20286.32|20402.53|20282.53|10
1631229340000|2021-09-09 23:15:40|20402.42|20282.42|20399.33|20279.33|20402.42|20282.42|20399.33|20279.33|10
1631229350000|2021-09-09 23:15:50|20398.6|20278.6|20394.46|20274.46|20398.6|20278.6|20394.46|20274.46|10
1631229360000|2021-09-09 23:16:00|20393.78|20273.78|20389.22|20269.22|20393.78|20273.78|20389.19|20269.19|9
1631229370000|2021-09-09 23:16:10|20388.62|20268.62|20385.61|20265.61|20388.62|20268.62|20385.61|20265.61|10
1631229380000|2021-09-09 23:16:20|20385.07|20265.07|20379.62|20259.62|20386.28|20266.28|20379.62|20259.62|10
1631229390000|2021-09-09 23:16:30|20379.8|20259.8|20371.18|20251.18|20379.8|20259.8|20371|20251|10
1631229400000|2021-09-09 23:16:40|20371.32|20251.32|20373.37|20253.37|20374.11|20254.11|20370.6|20250.6|10
1631229410000|2021-09-09 23:16:50|20373.5|20253.5|20374.66|20254.66|20374.66|20254.66|20373.5|20253.5|10
1631229420000|2021-09-09 23:17:00|20374.91|20254.91|20375.37|20255.37|20375.37|20255.37|20373.89|20253.89|10
1631229430000|2021-09-09 23:17:10|20375.42|20255.42|20372.98|20252.98|20375.42|20255.42|20372.46|20252.46|9
1631229440000|2021-09-09 23:17:20|20372.2|20252.2|20370.7|20250.7|20372.39|20252.39|20369.8|20249.8|10
1631229450000|2021-09-09 23:17:30|20370.61|20250.61|20370.75|20250.75|20371.68|20251.68|20370.61|20250.61|10
1631229460000|2021-09-09 23:17:40|20371.02|20251.02|20371.58|20251.58|20372.33|20252.33|20371.02|20251.02|10
1631229470000|2021-09-09 23:17:50|20371.46|20251.46|20368.76|20248.76|20371.75|20251.75|20368.52|20248.52|9
1631229480000|2021-09-09 23:18:00|20368.73|20248.73|20366.33|20246.33|20368.98|20248.98|20366.31|20246.31|10
1631229490000|2021-09-09 23:18:10|20366.44|20246.44|20363.9|20243.9|20366.44|20246.44|20363.85|20243.85|10
1631229500000|2021-09-09 23:18:20|20363.52|20243.52|20364.2|20244.2|20365.68|20245.68|20363.52|20243.52|9
1631229510000|2021-09-09 23:18:30|20364.17|20244.17|20361.62|20241.62|20364.17|20244.17|20361.62|20241.62|10
1631229520000|2021-09-09 23:18:40|20360.99|20240.99|20354.66|20234.66|20360.99|20240.99|20354.66|20234.66|10
1631229530000|2021-09-09 23:18:50|20354.31|20234.31|20352.64|20232.64|20354.31|20234.31|20352.36|20232.36|10
1631229540000|2021-09-09 23:19:00|20352.17|20232.17|20351.6|20231.6|20352.38|20232.38|20351.11|20231.11|10
1631229550000|2021-09-09 23:19:10|20351.46|20231.46|20351.69|20231.69|20351.75|20231.75|20350.2|20230.2|10
1631229560000|2021-09-09 23:19:20|20351.96|20231.96|20352.52|20232.52|20352.78|20232.78|20351.94|20231.94|9
1631229570000|2021-09-09 23:19:30|20352.3|20232.3|20352.95|20232.95|20352.95|20232.95|20352.27|20232.27|6
1631229580000|2021-09-09 23:19:40|20353.43|20233.43|20354.22|20234.22|20354.22|20234.22|20353.26|20233.26|10
1631229590000|2021-09-09 23:19:50|20354.33|20234.33|20353.22|20233.22|20354.37|20234.37|20353.22|20233.22|10
1631229600000|2021-09-09 23:20:00|20352.28|20232.28|20349.29|20229.29|20352.28|20232.28|20349.06|20229.06|10
1631229610000|2021-09-09 23:20:10|20348.94|20228.94|20348.03|20228.03|20348.94|20228.94|20347.47|20227.47|10
1631229620000|2021-09-09 23:20:20|20347.49|20227.49|20346.64|20226.64|20347.49|20227.49|20346.03|20226.03|10
1631229630000|2021-09-09 23:20:30|20346.7|20226.7|20348.31|20228.31|20348.37|20228.37|20346.58|20226.58|10
1631229640000|2021-09-09 23:20:40|20348.3|20228.3|20349.28|20229.28|20349.33|20229.33|20347.93|20227.93|10
1631229650000|2021-09-09 23:20:50|20349.43|20229.43|20349.28|20229.28|20350.28|20230.28|20349.28|20229.28|9
1631229660000|2021-09-09 23:21:00|20349.51|20229.51|20350.44|20230.44|20350.6|20230.6|20349.51|20229.51|10
1631229670000|2021-09-09 23:21:10|20350.36|20230.36|20351.72|20231.72|20351.89|20231.89|20350.36|20230.36|9
1631229680000|2021-09-09 23:21:20|20351.99|20231.99|20351.7|20231.7|20352.48|20232.48|20351.7|20231.7|10
1631229690000|2021-09-09 23:21:30|20351.09|20231.09|20351.59|20231.59|20352.3|20232.3|20351|20231|10
1631229700000|2021-09-09 23:21:40|20350.89|20230.89|20347.69|20227.69|20350.89|20230.89|20347.69|20227.69|10
1631229710000|2021-09-09 23:21:50|20347.51|20227.51|20348.17|20228.17|20348.17|20228.17|20346.52|20226.52|9
1631229720000|2021-09-09 23:22:00|20347.76|20227.76|20346.23|20226.23|20347.76|20227.76|20345.94|20225.94|10
1631229730000|2021-09-09 23:22:10|20345.96|20225.96|20343.77|20223.77|20345.96|20225.96|20343.77|20223.77|10
1631229740000|2021-09-09 23:22:20|20343.47|20223.47|20342.35|20222.35|20343.47|20223.47|20341.99|20221.99|10
1631229750000|2021-09-09 23:22:30|20342.25|20222.25|20342.77|20222.77|20344.4|20224.4|20342.25|20222.25|9
1631229760000|2021-09-09 23:22:40|20343.73|20223.73|20345.95|20225.95|20346.02|20226.02|20343.73|20223.73|10
1631229770000|2021-09-09 23:22:50|20345.84|20225.84|20347.17|20227.17|20347.17|20227.17|20345.84|20225.84|10
1631229780000|2021-09-09 23:23:00|20348.21|20228.21|20347.82|20227.82|20348.21|20228.21|20347|20227|9
1631229790000|2021-09-09 23:23:10|20347.89|20227.89|20349.26|20229.26|20349.42|20229.42|20347.89|20227.89|10
1631229800000|2021-09-09 23:23:20|20349.5|20229.5|20349.49|20229.49|20349.66|20229.66|20349.08|20229.08|10
1631229810000|2021-09-09 23:23:30|20349.57|20229.57|20349.32|20229.32|20349.82|20229.82|20349.06|20229.06|9
1631229820000|2021-09-09 23:23:40|20348.81|20228.81|20348.84|20228.84|20348.84|20228.84|20348.29|20228.29|10
1631229830000|2021-09-09 23:23:50|20348.64|20228.64|20349.23|20229.23|20349.35|20229.35|20348.35|20228.35|7
1631229840000|2021-09-09 23:24:00|20349.52|20229.52|20347.24|20227.24|20350.4|20230.4|20347.24|20227.24|8
1631229850000|2021-09-09 23:24:10|20347.23|20227.23|20347.25|20227.25|20347.25|20227.25|20346.21|20226.21|10
1631229860000|2021-09-09 23:24:20|20347.95|20227.95|20351.38|20231.38|20351.38|20231.38|20347.95|20227.95|10
1631229870000|2021-09-09 23:24:30|20351.61|20231.61|20352.09|20232.09|20352.09|20232.09|20350.67|20230.67|10
1631229880000|2021-09-09 23:24:40|20350.2|20230.2|20349.85|20229.85|20350.51|20230.51|20349.41|20229.41|10
1631229890000|2021-09-09 23:24:50|20348.11|20228.11|20346.42|20226.42|20348.11|20228.11|20346.42|20226.42|9
1631229900000|2021-09-09 23:25:00|20346.32|20226.32|20347.78|20227.78|20347.78|20227.78|20346.32|20226.32|9
1631229910000|2021-09-09 23:25:10|20349.13|20229.13|20349.84|20229.84|20350.03|20230.03|20348|20228|10
1631229920000|2021-09-09 23:25:20|20348.83|20228.83|20349.58|20229.58|20349.58|20229.58|20348.29|20228.29|10
1631229930000|2021-09-09 23:25:30|20351.39|20231.39|20355.03|20235.03|20355.03|20235.03|20351.39|20231.39|10
1631229940000|2021-09-09 23:25:40|20354.83|20234.83|20354.66|20234.66|20355.42|20235.42|20353.69|20233.69|10
1631229950000|2021-09-09 23:25:50|20354.73|20234.73|20356.3|20236.3|20357.65|20237.65|20354.73|20234.73|10
1631229960000|2021-09-09 23:26:00|20356.8|20236.8|20358.4|20238.4|20358.7|20238.7|20356.74|20236.74|10
1631229970000|2021-09-09 23:26:10|20358.45|20238.45|20358.21|20238.21|20358.45|20238.45|20357.47|20237.47|10
1631229980000|2021-09-09 23:26:20|20358.45|20238.45|20357.92|20237.92|20358.45|20238.45|20356.24|20236.24|10
1631229990000|2021-09-09 23:26:30|20357.93|20237.93|20358.91|20238.91|20359.96|20239.96|20357.93|20237.93|9
1631230000000|2021-09-09 23:26:40|20358.75|20238.75|20354.04|20234.04|20358.75|20238.75|20353.9|20233.9|10
1631230010000|2021-09-09 23:26:50|20353.84|20233.84|20348.41|20228.41|20353.87|20233.87|20347.33|20227.33|10
1631230020000|2021-09-09 23:27:00|20348.6|20228.6|20344.79|20224.79|20349.12|20229.12|20344.61|20224.61|10
1631230030000|2021-09-09 23:27:10|20344.97|20224.97|20345.02|20225.02|20345.39|20225.39|20343.43|20223.43|10
1631230040000|2021-09-09 23:27:20|20345.05|20225.05|20345.96|20225.96|20345.96|20225.96|20344.48|20224.48|10
1631230050000|2021-09-09 23:27:30|20347.11|20227.11|20347.22|20227.22|20347.48|20227.48|20346.79|20226.79|10
1631230060000|2021-09-09 23:27:40|20346.69|20226.69|20347.95|20227.95|20349.18|20229.18|20346.69|20226.69|9
1631230070000|2021-09-09 23:27:50|20348.09|20228.09|20348.49|20228.49|20349.37|20229.37|20348.05|20228.05|10
1631230080000|2021-09-09 23:28:00|20347.5|20227.5|20345.92|20225.92|20347.5|20227.5|20345.92|20225.92|10
1631230090000|2021-09-09 23:28:10|20345.68|20225.68|20346.75|20226.75|20347.72|20227.72|20345.68|20225.68|10
1631230100000|2021-09-09 23:28:20|20346.63|20226.63|20346.59|20226.59|20346.69|20226.69|20345.95|20225.95|9
1631230110000|2021-09-09 23:28:30|20346.49|20226.49|20348.44|20228.44|20348.44|20228.44|20346.42|20226.42|9
1631230120000|2021-09-09 23:28:40|20348.51|20228.51|20347.28|20227.28|20348.54|20228.54|20347.28|20227.28|10
1631230130000|2021-09-09 23:28:50|20347.34|20227.34|20347.24|20227.24|20347.37|20227.37|20347.21|20227.21|9
1631230140000|2021-09-09 23:29:00|20347.28|20227.28|20349.94|20229.94|20349.94|20229.94|20347.28|20227.28|10
1631230150000|2021-09-09 23:29:10|20349.87|20229.87|20350.08|20230.08|20350.09|20230.09|20349.86|20229.86|10
1631230160000|2021-09-09 23:29:20|20350.05|20230.05|20349.62|20229.62|20350.56|20230.56|20349.62|20229.62|10
1631230170000|2021-09-09 23:29:30|20348.62|20228.62|20339|20219|20348.62|20228.62|20339|20219|10
1631230180000|2021-09-09 23:29:40|20337.42|20217.42|20334.5|20214.5|20337.42|20217.42|20334.5|20214.5|10
1631230190000|2021-09-09 23:29:50|20335.1|20215.1|20332.38|20212.38|20335.1|20215.1|20332.38|20212.38|10
1631230200000|2021-09-09 23:30:00|20332.39|20212.39|20334.72|20214.72|20334.72|20214.72|20331.99|20211.99|9
1631230210000|2021-09-09 23:30:10|20334.59|20214.59|20329.63|20209.63|20334.69|20214.69|20329.63|20209.63|9
1631230220000|2021-09-09 23:30:20|20329.54|20209.54|20326.45|20206.45|20329.54|20209.54|20326.24|20206.24|10
1631230230000|2021-09-09 23:30:30|20326.08|20206.08|20324.7|20204.7|20326.28|20206.28|20324.7|20204.7|10
1631230240000|2021-09-09 23:30:40|20324.47|20204.47|20323.61|20203.61|20325.16|20205.16|20323.61|20203.61|10
1631230250000|2021-09-09 23:30:50|20323.52|20203.52|20318.77|20198.77|20323.92|20203.92|20318.77|20198.77|10
1631230260000|2021-09-09 23:31:00|20315.47|20195.47|20302.12|20182.12|20315.47|20195.47|20302.07|20182.07|10
1631230270000|2021-09-09 23:31:10|20301.65|20181.65|20291.96|20171.96|20303.29|20183.29|20291.96|20171.96|10
1631230280000|2021-09-09 23:31:20|20288.18|20168.18|20274.03|20154.03|20288.18|20168.18|20274.03|20154.03|10
1631230290000|2021-09-09 23:31:30|20275.16|20155.16|20262.74|20142.74|20275.33|20155.33|20262.74|20142.74|10
1631230300000|2021-09-09 23:31:40|20260.2|20140.2|20255.93|20135.93|20260.26|20140.26|20255.93|20135.93|10
1631230310000|2021-09-09 23:31:50|20255.7|20135.7|20251.36|20131.36|20255.7|20135.7|20251.19|20131.19|10
1631230320000|2021-09-09 23:32:00|20250.5|20130.5|20237.72|20117.72|20250.5|20130.5|20237.72|20117.72|10
1631230330000|2021-09-09 23:32:10|20235.99|20115.99|20231.5|20111.5|20235.99|20115.99|20231.5|20111.5|10
1631230340000|2021-09-09 23:32:20|20230.77|20110.77|20229.98|20109.98|20230.77|20110.77|20229.87|20109.87|10
1631230350000|2021-09-09 23:32:30|20230.08|20110.08|20228.19|20108.19|20230.09|20110.09|20227.62|20107.62|10
1631230360000|2021-09-09 23:32:40|20228.53|20108.53|20228.37|20108.37|20229.53|20109.53|20227.89|20107.89|10
1631230370000|2021-09-09 23:32:50|20228.61|20108.61|20228.6|20108.6|20229.52|20109.52|20227.93|20107.93|10
1631230380000|2021-09-09 23:33:00|20230.72|20110.72|20234.05|20114.05|20234.05|20114.05|20230.66|20110.66|10
1631230390000|2021-09-09 23:33:10|20233.33|20113.33|20235.77|20115.77|20235.77|20115.77|20232.17|20112.17|9
1631230400000|2021-09-09 23:33:20|20236.02|20116.02|20239.85|20119.85|20239.85|20119.85|20236.02|20116.02|10
1631230410000|2021-09-09 23:33:30|20240.62|20120.62|20247.97|20127.97|20247.97|20127.97|20240.37|20120.37|10
1631230420000|2021-09-09 23:33:40|20249.31|20129.31|20250.28|20130.28|20250.54|20130.54|20249.23|20129.23|10
1631230430000|2021-09-09 23:33:50|20250.25|20130.25|20252.54|20132.54|20253.98|20133.98|20250.05|20130.05|10
1631230440000|2021-09-09 23:34:00|20251.04|20131.04|20249.51|20129.51|20251.04|20131.04|20249.51|20129.51|10
1631230450000|2021-09-09 23:34:10|20249.67|20129.67|20246.06|20126.06|20250.51|20130.51|20246.06|20126.06|10
1631230460000|2021-09-09 23:34:20|20246.15|20126.15|20248.82|20128.82|20248.82|20128.82|20245.91|20125.91|10
1631230470000|2021-09-09 23:34:30|20249.41|20129.41|20251.03|20131.03|20251.03|20131.03|20248.67|20128.67|7
1631230480000|2021-09-09 23:34:40|20251.83|20131.83|20254.96|20134.96|20255.83|20135.83|20251.83|20131.83|10
1631230490000|2021-09-09 23:34:50|20255.25|20135.25|20259.02|20139.02|20259.02|20139.02|20255.25|20135.25|9
1631230500000|2021-09-09 23:35:00|20259.04|20139.04|20266.99|20146.99|20266.99|20146.99|20259.04|20139.04|9
1631230510000|2021-09-09 23:35:10|20267.39|20147.39|20270.81|20150.81|20270.81|20150.81|20267.39|20147.39|10
1631230520000|2021-09-09 23:35:20|20270.98|20150.98|20276.96|20156.96|20276.96|20156.96|20270.9|20150.9|10
1631230530000|2021-09-09 23:35:30|20277.23|20157.23|20276.42|20156.42|20277.47|20157.47|20276.42|20156.42|10
1631230540000|2021-09-09 23:35:40|20276.63|20156.63|20278.36|20158.36|20278.36|20158.36|20275.57|20155.57|10
1631230550000|2021-09-09 23:35:50|20277.87|20157.87|20278.13|20158.13|20278.29|20158.29|20276.19|20156.19|8
1631230560000|2021-09-09 23:36:00|20278.17|20158.17|20273.84|20153.84|20279.62|20159.62|20273.84|20153.84|10
1631230570000|2021-09-09 23:36:10|20273.69|20153.69|20273.65|20153.65|20273.69|20153.69|20271.92|20151.92|10
1631230580000|2021-09-09 23:36:20|20273.13|20153.13|20275.64|20155.64|20275.64|20155.64|20273.02|20153.02|10
1631230590000|2021-09-09 23:36:30|20276.25|20156.25|20276.78|20156.78|20276.93|20156.93|20275.99|20155.99|10
1631230600000|2021-09-09 23:36:40|20276.79|20156.79|20281.82|20161.82|20281.82|20161.82|20276.79|20156.79|10
1631230610000|2021-09-09 23:36:50|20281.31|20161.31|20276.44|20156.44|20281.31|20161.31|20276.44|20156.44|10
1631230620000|2021-09-09 23:37:00|20276.4|20156.4|20277.6|20157.6|20278.21|20158.21|20276.4|20156.4|10
1631230630000|2021-09-09 23:37:10|20277.46|20157.46|20276.36|20156.36|20277.46|20157.46|20275.08|20155.08|10
1631230640000|2021-09-09 23:37:20|20276.5|20156.5|20282.44|20162.44|20282.44|20162.44|20276.5|20156.5|10
1631230650000|2021-09-09 23:37:30|20283.32|20163.32|20286.03|20166.03|20286.14|20166.14|20283.32|20163.32|10
1631230660000|2021-09-09 23:37:40|20286.3|20166.3|20287.65|20167.65|20289.04|20169.04|20286.3|20166.3|10
1631230670000|2021-09-09 23:37:50|20287.15|20167.15|20286.93|20166.93|20289.05|20169.05|20285.37|20165.37|10
1631230680000|2021-09-09 23:38:00|20286.9|20166.9|20289.42|20169.42|20289.42|20169.42|20286.58|20166.58|10
1631230690000|2021-09-09 23:38:10|20290.22|20170.22|20291.65|20171.65|20292.2|20172.2|20290.22|20170.22|10
1631230700000|2021-09-09 23:38:20|20291.7|20171.7|20291.98|20171.98|20292.14|20172.14|20291.58|20171.58|10
1631230710000|2021-09-09 23:38:30|20292.04|20172.04|20290.6|20170.6|20292.04|20172.04|20290.58|20170.58|9
1631230720000|2021-09-09 23:38:40|20290.61|20170.61|20287.13|20167.13|20290.61|20170.61|20287.13|20167.13|10
1631230730000|2021-09-09 23:38:50|20287.33|20167.33|20289.05|20169.05|20289.05|20169.05|20287.31|20167.31|10
1631230740000|2021-09-09 23:39:00|20289.12|20169.12|20287.52|20167.52|20290.61|20170.61|20287.52|20167.52|10
1631230750000|2021-09-09 23:39:10|20287.46|20167.46|20285.26|20165.26|20287.46|20167.46|20285.26|20165.26|10
1631230760000|2021-09-09 23:39:20|20284.76|20164.76|20284.07|20164.07|20284.76|20164.76|20284.07|20164.07|10
1631230770000|2021-09-09 23:39:30|20283.68|20163.68|20283.03|20163.03|20283.68|20163.68|20281.97|20161.97|10
1631230780000|2021-09-09 23:39:40|20283.02|20163.02|20281.89|20161.89|20283.02|20163.02|20281.89|20161.89|10
1631230790000|2021-09-09 23:39:50|20280.91|20160.91|20280.73|20160.73|20281.31|20161.31|20279.62|20159.62|9
1631230800000|2021-09-09 23:40:00|20280.15|20160.15|20277.52|20157.52|20281.07|20161.07|20277.52|20157.52|9
1631230810000|2021-09-09 23:40:10|20277.43|20157.43|20272.19|20152.19|20277.43|20157.43|20272.19|20152.19|10
1631230820000|2021-09-09 23:40:20|20272.09|20152.09|20272.05|20152.05|20272.39|20152.39|20271.88|20151.88|10
1631230830000|2021-09-09 23:40:30|20272.75|20152.75|20273.09|20153.09|20273.65|20153.65|20272.42|20152.42|9
1631230840000|2021-09-09 23:40:40|20272.95|20152.95|20264.57|20144.57|20272.95|20152.95|20264.57|20144.57|9
1631230850000|2021-09-09 23:40:50|20264.09|20144.09|20261.42|20141.42|20264.95|20144.95|20261.42|20141.42|10
1631230860000|2021-09-09 23:41:00|20260.65|20140.65|20255.21|20135.21|20260.65|20140.65|20255.21|20135.21|10
1631230870000|2021-09-09 23:41:10|20255.16|20135.16|20253.11|20133.11|20255.16|20135.16|20251.33|20131.33|10
1631230880000|2021-09-09 23:41:20|20253.13|20133.13|20250.79|20130.79|20254.22|20134.22|20250.79|20130.79|9
1631230890000|2021-09-09 23:41:30|20249.97|20129.97|20250.87|20130.87|20250.87|20130.87|20247.99|20127.99|10
1631230900000|2021-09-09 23:41:40|20251.32|20131.32|20253.23|20133.23|20253.23|20133.23|20251.32|20131.32|9
1631230910000|2021-09-09 23:41:50|20253.54|20133.54|20253.88|20133.88|20254.21|20134.21|20253.47|20133.47|9
1631230920000|2021-09-09 23:42:00|20253.69|20133.69|20254.49|20134.49|20254.88|20134.88|20253.54|20133.54|10
1631230930000|2021-09-09 23:42:10|20254.55|20134.55|20254.64|20134.64|20256.08|20136.08|20254.21|20134.21|10
1631230940000|2021-09-09 23:42:20|20254.42|20134.42|20251.44|20131.44|20254.45|20134.45|20251.44|20131.44|10
1631230950000|2021-09-09 23:42:30|20251.69|20131.69|20253.1|20133.1|20253.1|20133.1|20251.56|20131.56|10
1631230960000|2021-09-09 23:42:40|20253.08|20133.08|20253.16|20133.16|20255.68|20135.68|20253.08|20133.08|10
1631230970000|2021-09-09 23:42:50|20253.28|20133.28|20250.7|20130.7|20253.28|20133.28|20248.98|20128.98|10
1631230980000|2021-09-09 23:43:00|20250.89|20130.89|20248.56|20128.56|20251.06|20131.06|20247.55|20127.55|10
1631230990000|2021-09-09 23:43:10|20248|20128|20249.9|20129.9|20250.93|20130.93|20248|20128|10
1631231000000|2021-09-09 23:43:20|20249.77|20129.77|20251.07|20131.07|20251.07|20131.07|20249.58|20129.58|10
1631231010000|2021-09-09 23:43:30|20251.03|20131.03|20248.68|20128.68|20251.09|20131.09|20248.68|20128.68|10
1631231020000|2021-09-09 23:43:40|20248.85|20128.85|20244.83|20124.83|20248.85|20128.85|20244.62|20124.62|10
1631231030000|2021-09-09 23:43:50|20245.31|20125.31|20247.04|20127.04|20247.04|20127.04|20245.31|20125.31|10
1631231040000|2021-09-09 23:44:00|20247.08|20127.08|20249.81|20129.81|20249.81|20129.81|20246.7|20126.7|9
1631231050000|2021-09-09 23:44:10|20249.9|20129.9|20248.85|20128.85|20249.97|20129.97|20248.35|20128.35|10
1631231060000|2021-09-09 23:44:20|20248.88|20128.88|20248.62|20128.62|20248.88|20128.88|20248.39|20128.39|10
1631231070000|2021-09-09 23:44:30|20248.04|20128.04|20251.75|20131.75|20252.25|20132.25|20248.04|20128.04|10
1631231080000|2021-09-09 23:44:40|20252.14|20132.14|20256.79|20136.79|20256.83|20136.83|20252.14|20132.14|10
1631231090000|2021-09-09 23:44:50|20256.89|20136.89|20258.2|20138.2|20258.2|20138.2|20256.89|20136.89|10
1631231100000|2021-09-09 23:45:00|20258.11|20138.11|20255.06|20135.06|20258.18|20138.18|20255.06|20135.06|10
1631231110000|2021-09-09 23:45:10|20254.59|20134.59|20252.77|20132.77|20254.59|20134.59|20251.1|20131.1|10
1631231120000|2021-09-09 23:45:20|20251.74|20131.74|20253.89|20133.89|20254.95|20134.95|20251.67|20131.67|10
1631231130000|2021-09-09 23:45:30|20253.3|20133.3|20250.09|20130.09|20253.3|20133.3|20250.09|20130.09|10
1631231140000|2021-09-09 23:45:40|20249.67|20129.67|20245.71|20125.71|20249.67|20129.67|20245.71|20125.71|10
1631231150000|2021-09-09 23:45:50|20245.88|20125.88|20247.94|20127.94|20247.94|20127.94|20245.36|20125.36|10
1631231160000|2021-09-09 23:46:00|20248.47|20128.47|20250.18|20130.18|20250.45|20130.45|20248.31|20128.31|10
1631231170000|2021-09-09 23:46:10|20250.21|20130.21|20249.19|20129.19|20250.68|20130.68|20249.19|20129.19|10
1631231180000|2021-09-09 23:46:20|20249.2|20129.2|20243.72|20123.72|20249.2|20129.2|20242.94|20122.94|10
1631231190000|2021-09-09 23:46:30|20243.58|20123.58|20239.23|20119.23|20243.58|20123.58|20239.23|20119.23|10
1631231200000|2021-09-09 23:46:40|20239.1|20119.1|20234.75|20114.75|20239.1|20119.1|20234.75|20114.75|10
1631231210000|2021-09-09 23:46:50|20233.75|20113.75|20226.27|20106.27|20233.75|20113.75|20226.27|20106.27|10
1631231220000|2021-09-09 23:47:00|20224.52|20104.52|20209.64|20089.64|20224.52|20104.52|20209.64|20089.64|10
1631231230000|2021-09-09 23:47:10|20209.79|20089.79|20209.34|20089.34|20209.79|20089.79|20208.93|20088.93|10
1631231240000|2021-09-09 23:47:20|20209.28|20089.28|20211.43|20091.43|20211.43|20091.43|20209.28|20089.28|10
1631231250000|2021-09-09 23:47:30|20211.32|20091.32|20210.43|20090.43|20211.98|20091.98|20210.43|20090.43|10
1631231260000|2021-09-09 23:47:40|20210.22|20090.22|20207.69|20087.69|20210.22|20090.22|20207.69|20087.69|10
1631231270000|2021-09-09 23:47:50|20207.48|20087.48|20204.07|20084.07|20207.48|20087.48|20204.07|20084.07|10
1631231280000|2021-09-09 23:48:00|20204.24|20084.24|20198.42|20078.42|20204.24|20084.24|20193.86|20073.86|10
1631231290000|2021-09-09 23:48:10|20198.93|20078.93|20196.7|20076.7|20199.33|20079.33|20196.7|20076.7|10
1631231300000|2021-09-09 23:48:20|20197.13|20077.13|20195.69|20075.69|20197.13|20077.13|20195.52|20075.52|10
1631231310000|2021-09-09 23:48:30|20195.23|20075.23|20203.46|20083.46|20203.46|20083.46|20194.43|20074.43|10
1631231320000|2021-09-09 23:48:40|20203.71|20083.71|20204.18|20084.18|20204.18|20084.18|20202.63|20082.63|10
1631231330000|2021-09-09 23:48:50|20205.22|20085.22|20205.94|20085.94|20206.64|20086.64|20205.22|20085.22|10
1631231340000|2021-09-09 23:49:00|20206.24|20086.24|20204.87|20084.87|20206.24|20086.24|20204.87|20084.87|10
1631231350000|2021-09-09 23:49:10|20204.89|20084.89|20202.93|20082.93|20204.89|20084.89|20202.66|20082.66|9
1631231360000|2021-09-09 23:49:20|20202.97|20082.97|20202.79|20082.79|20203.17|20083.17|20202.73|20082.73|10
1631231370000|2021-09-09 23:49:30|20202.51|20082.51|20202.24|20082.24|20202.51|20082.51|20200.35|20080.35|10
1631231380000|2021-09-09 23:49:40|20203.08|20083.08|20203.19|20083.19|20204.02|20084.02|20202.8|20082.8|10
1631231390000|2021-09-09 23:49:50|20203.17|20083.17|20194.58|20074.58|20203.17|20083.17|20194.58|20074.58|9
1631231400000|2021-09-09 23:50:00|20193.84|20073.84|20190.34|20070.34|20193.84|20073.84|20189.36|20069.36|10
1631231410000|2021-09-09 23:50:10|20190.41|20070.41|20189.69|20069.69|20190.41|20070.41|20188.67|20068.67|10
1631231420000|2021-09-09 23:50:20|20189.8|20069.8|20191.18|20071.18|20192.3|20072.3|20189.8|20069.8|9
1631231430000|2021-09-09 23:50:30|20190.99|20070.99|20195.73|20075.73|20195.73|20075.73|20190.99|20070.99|10
1631231440000|2021-09-09 23:50:40|20195.47|20075.47|20192.51|20072.51|20195.47|20075.47|20192.51|20072.51|9
1631231450000|2021-09-09 23:50:50|20192.63|20072.63|20188.72|20068.72|20192.63|20072.63|20188.62|20068.62|10
1631231460000|2021-09-09 23:51:00|20189.13|20069.13|20188.79|20068.79|20189.4|20069.4|20188.73|20068.73|10
1631231470000|2021-09-09 23:51:10|20189.2|20069.2|20189.58|20069.58|20190.17|20070.17|20189.2|20069.2|10
1631231480000|2021-09-09 23:51:20|20189.56|20069.56|20188.14|20068.14|20190.03|20070.03|20188.12|20068.12|10
1631231490000|2021-09-09 23:51:30|20188.52|20068.52|20190.74|20070.74|20190.74|20070.74|20188.52|20068.52|10
1631231500000|2021-09-09 23:51:40|20189.66|20069.66|20192.41|20072.41|20192.41|20072.41|20189.6|20069.6|10
1631231510000|2021-09-09 23:51:50|20191.16|20071.16|20191.65|20071.65|20191.85|20071.85|20191.16|20071.16|10
1631231520000|2021-09-09 23:52:00|20191.56|20071.56|20188.72|20068.72|20191.56|20071.56|20188.72|20068.72|10
1631231530000|2021-09-09 23:52:10|20188.83|20068.83|20194.69|20074.69|20194.73|20074.73|20188.76|20068.76|10
1631231540000|2021-09-09 23:52:20|20195.55|20075.55|20193.02|20073.02|20195.72|20075.72|20193.02|20073.02|10
1631231550000|2021-09-09 23:52:30|20191.57|20071.57|20182.14|20062.14|20191.57|20071.57|20180.69|20060.69|10
1631231560000|2021-09-09 23:52:40|20182.44|20062.44|20182.1|20062.1|20183.18|20063.18|20181.51|20061.51|10
1631231570000|2021-09-09 23:52:50|20181.98|20061.98|20182.51|20062.51|20182.91|20062.91|20180.22|20060.22|10
1631231580000|2021-09-09 23:53:00|20183.13|20063.13|20183.03|20063.03|20183.13|20063.13|20180.91|20060.91|10
1631231590000|2021-09-09 23:53:10|20183.36|20063.36|20183.5|20063.5|20184.6|20064.6|20183.36|20063.36|10
1631231600000|2021-09-09 23:53:20|20183.48|20063.48|20186.85|20066.85|20186.88|20066.88|20183.48|20063.48|10
1631231610000|2021-09-09 23:53:30|20188.18|20068.18|20185.89|20065.89|20188.18|20068.18|20185.5|20065.5|10
1631231620000|2021-09-09 23:53:40|20185.81|20065.81|20185.35|20065.35|20185.81|20065.81|20184.15|20064.15|10
1631231630000|2021-09-09 23:53:50|20185.09|20065.09|20184.54|20064.54|20187.2|20067.2|20184.54|20064.54|10
1631231640000|2021-09-09 23:54:00|20184.64|20064.64|20184.24|20064.24|20184.64|20064.64|20183.57|20063.57|10
1631231650000|2021-09-09 23:54:10|20184.14|20064.14|20184.36|20064.36|20184.51|20064.51|20183.18|20063.18|9
1631231660000|2021-09-09 23:54:20|20184.47|20064.47|20187.29|20067.29|20188.01|20068.01|20184.47|20064.47|9
1631231670000|2021-09-09 23:54:30|20186.47|20066.47|20187.94|20067.94|20187.94|20067.94|20185.88|20065.88|9
1631231680000|2021-09-09 23:54:40|20188.28|20068.28|20186.53|20066.53|20188.28|20068.28|20186.53|20066.53|9
1631231690000|2021-09-09 23:54:50|20186.56|20066.56|20176.9|20056.9|20186.56|20066.56|20176.9|20056.9|10
1631231700000|2021-09-09 23:55:00|20175.94|20055.94|20175.21|20055.21|20175.94|20055.94|20174.45|20054.45|10
1631231710000|2021-09-09 23:55:10|20175.24|20055.24|20177.65|20057.65|20177.65|20057.65|20175.16|20055.16|10
1631231720000|2021-09-09 23:55:20|20177.99|20057.99|20175.21|20055.21|20177.99|20057.99|20175.21|20055.21|10
1631231730000|2021-09-09 23:55:30|20174.83|20054.83|20178.7|20058.7|20178.7|20058.7|20174.83|20054.83|10
1631231740000|2021-09-09 23:55:40|20181.05|20061.05|20180.79|20060.79|20181.05|20061.05|20179.95|20059.95|10
1631231750000|2021-09-09 23:55:50|20181.27|20061.27|20183.62|20063.62|20183.62|20063.62|20180.98|20060.98|10
1631231760000|2021-09-09 23:56:00|20183.96|20063.96|20186.26|20066.26|20186.26|20066.26|20183.96|20063.96|10
1631231770000|2021-09-09 23:56:10|20188.16|20068.16|20190.58|20070.58|20190.58|20070.58|20187.65|20067.65|10
1631231780000|2021-09-09 23:56:20|20191|20071|20193.86|20073.86|20194.09|20074.09|20191|20071|10
1631231790000|2021-09-09 23:56:30|20194.52|20074.52|20196.91|20076.91|20196.91|20076.91|20194.46|20074.46|10
1631231800000|2021-09-09 23:56:40|20197.23|20077.23|20202.23|20082.23|20202.23|20082.23|20196.39|20076.39|10
1631231810000|2021-09-09 23:56:50|20200.92|20080.92|20205.07|20085.07|20205.07|20085.07|20200.92|20080.92|9
1631231820000|2021-09-09 23:57:00|20206.49|20086.49|20206.86|20086.86|20208.24|20088.24|20205.66|20085.66|10
1631231830000|2021-09-09 23:57:10|20207.32|20087.32|20211.53|20091.53|20211.53|20091.53|20207.32|20087.32|10
1631231840000|2021-09-09 23:57:20|20211.12|20091.12|20211.91|20091.91|20211.91|20091.91|20209.69|20089.69|10
1631231850000|2021-09-09 23:57:30|20211.41|20091.41|20212.08|20092.08|20212.08|20092.08|20209.49|20089.49|10
1631231860000|2021-09-09 23:57:40|20215.05|20095.05|20218.62|20098.62|20218.62|20098.62|20215.05|20095.05|10
1631231870000|2021-09-09 23:57:50|20218.53|20098.53|20219.61|20099.61|20219.61|20099.61|20216.98|20096.98|10
1631231880000|2021-09-09 23:58:00|20219.78|20099.78|20215.99|20095.99|20219.87|20099.87|20215.99|20095.99|10
1631231890000|2021-09-09 23:58:10|20215.74|20095.74|20212.83|20092.83|20215.74|20095.74|20212.71|20092.71|10
1631231900000|2021-09-09 23:58:20|20212.95|20092.95|20212.97|20092.97|20213.41|20093.41|20212.13|20092.13|10
1631231910000|2021-09-09 23:58:30|20213.14|20093.14|20221.17|20101.17|20221.17|20101.17|20213.14|20093.14|10
1631231920000|2021-09-09 23:58:40|20221.61|20101.61|20222.9|20102.9|20223.16|20103.16|20220.34|20100.34|10
1631231930000|2021-09-09 23:58:50|20223.01|20103.01|20225.24|20105.24|20225.24|20105.24|20223.01|20103.01|10
1631231940000|2021-09-09 23:59:00|20225.2|20105.2|20226.58|20106.58|20226.58|20106.58|20224.62|20104.62|10
1631231950000|2021-09-09 23:59:10|20226.51|20106.51|20226.82|20106.82|20227.16|20107.16|20226.05|20106.05|10
1631231960000|2021-09-09 23:59:20|20227.17|20107.17|20226.05|20106.05|20227.17|20107.17|20225.8|20105.8|9
1631231970000|2021-09-09 23:59:30|20226.21|20106.21|20222.16|20102.16|20226.21|20106.21|20221.48|20101.48|10
1631231980000|2021-09-09 23:59:40|20222.97|20102.97|20221.36|20101.36|20223.06|20103.06|20219.97|20099.97|10
1631231990000|2021-09-09 23:59:50|20221.45|20101.45|20224.7|20104.7|20224.7|20104.7|20221.45|20101.45|10
1631232000000|2021-09-10 00:00:00|20225.67|20105.67|20228.48|20108.48|20228.52|20108.52|20225.67|20105.67|10
1631232010000|2021-09-10 00:00:10|20228.35|20108.35|20221.72|20101.72|20228.59|20108.59|20221.72|20101.72|10
1631232020000|2021-09-10 00:00:20|20221.75|20101.75|20220.28|20100.28|20221.75|20101.75|20219.2|20099.2|10
1631232030000|2021-09-10 00:00:30|20220.42|20100.42|20218.9|20098.9|20220.56|20100.56|20218.9|20098.9|10
1631232040000|2021-09-10 00:00:40|20221.26|20101.26|20222.57|20102.57|20222.57|20102.57|20221.26|20101.26|10
1631232050000|2021-09-10 00:00:50|20223.19|20103.19|20228.33|20108.33|20228.33|20108.33|20223.19|20103.19|10
1631232060000|2021-09-10 00:01:00|20228.83|20108.83|20232.1|20112.1|20232.1|20112.1|20228.83|20108.83|10
1631232070000|2021-09-10 00:01:10|20232.91|20112.91|20237.41|20117.41|20237.52|20117.52|20232.91|20112.91|10
1631232080000|2021-09-10 00:01:20|20236.01|20116.01|20236.81|20116.81|20236.96|20116.96|20234.63|20114.63|10
1631232090000|2021-09-10 00:01:30|20236.69|20116.69|20238.96|20118.96|20239.22|20119.22|20236.13|20116.13|10
1631232100000|2021-09-10 00:01:40|20239.15|20119.15|20240.32|20120.32|20240.32|20120.32|20237.13|20117.13|10
1631232110000|2021-09-10 00:01:50|20243.7|20123.7|20251.6|20131.6|20251.6|20131.6|20243.23|20123.23|10
1631232120000|2021-09-10 00:02:00|20251.83|20131.83|20255.86|20135.86|20255.89|20135.89|20251.83|20131.83|10
1631232130000|2021-09-10 00:02:10|20257.48|20137.48|20261.73|20141.73|20262.28|20142.28|20257.48|20137.48|10
1631232140000|2021-09-10 00:02:20|20263.31|20143.31|20270.79|20150.79|20270.79|20150.79|20263.17|20143.17|10
1631232150000|2021-09-10 00:02:30|20272.37|20152.37|20282.45|20162.45|20282.76|20162.76|20272.37|20152.37|10
1631232160000|2021-09-10 00:02:40|20282.43|20162.43|20287.93|20167.93|20288.93|20168.93|20281.48|20161.48|10
1631232170000|2021-09-10 00:02:50|20287.97|20167.97|20288.34|20168.34|20288.74|20168.74|20286.25|20166.25|10
1631232180000|2021-09-10 00:03:00|20288.2|20168.2|20289.31|20169.31|20289.31|20169.31|20288.2|20168.2|10
1631232190000|2021-09-10 00:03:10|20288.58|20168.58|20282.86|20162.86|20288.58|20168.58|20281.54|20161.54|10
1631232200000|2021-09-10 00:03:20|20282.1|20162.1|20277.04|20157.04|20282.69|20162.69|20277.04|20157.04|10
1631232210000|2021-09-10 00:03:30|20276.34|20156.34|20274.46|20154.46|20276.65|20156.65|20273.3|20153.3|10
1631232220000|2021-09-10 00:03:40|20273.85|20153.85|20275.66|20155.66|20276.01|20156.01|20273.85|20153.85|9
1631232230000|2021-09-10 00:03:50|20276|20156|20278.2|20158.2|20278.2|20158.2|20275.77|20155.77|10
1631232240000|2021-09-10 00:04:00|20278.56|20158.56|20281.93|20161.93|20281.93|20161.93|20278.56|20158.56|10
1631232250000|2021-09-10 00:04:10|20282.17|20162.17|20284.67|20164.67|20284.78|20164.78|20282.17|20162.17|10
1631232260000|2021-09-10 00:04:20|20284.73|20164.73|20286.54|20166.54|20286.87|20166.87|20284.73|20164.73|10
1631232270000|2021-09-10 00:04:30|20286.97|20166.97|20289.64|20169.64|20289.64|20169.64|20286.56|20166.56|10
1631232280000|2021-09-10 00:04:40|20290.71|20170.71|20298.66|20178.66|20298.66|20178.66|20290.71|20170.71|10
1631232290000|2021-09-10 00:04:50|20298.89|20178.89|20302|20182|20302|20182|20298.89|20178.89|10
1631232300000|2021-09-10 00:05:00|20302.06|20182.06|20302.81|20182.81|20302.81|20182.81|20299.67|20179.67|10
1631232310000|2021-09-10 00:05:10|20302.96|20182.96|20306.03|20186.03|20306.03|20186.03|20302.96|20182.96|10
1631232320000|2021-09-10 00:05:20|20306.13|20186.13|20298.71|20178.71|20306.13|20186.13|20298.71|20178.71|10
1631232330000|2021-09-10 00:05:30|20297.11|20177.11|20292.41|20172.41|20297.17|20177.17|20292.41|20172.41|10
1631232340000|2021-09-10 00:05:40|20292.08|20172.08|20288.05|20168.05|20292.08|20172.08|20288.05|20168.05|10
1631232350000|2021-09-10 00:05:50|20288.38|20168.38|20284.91|20164.91|20288.38|20168.38|20284.01|20164.01|10
1631232360000|2021-09-10 00:06:00|20284.07|20164.07|20276.74|20156.74|20284.07|20164.07|20276.74|20156.74|10
1631232370000|2021-09-10 00:06:10|20276.24|20156.24|20275.67|20155.67|20276.91|20156.91|20275.46|20155.46|10
1631232380000|2021-09-10 00:06:20|20275.83|20155.83|20270|20150|20275.83|20155.83|20270|20150|10
1631232390000|2021-09-10 00:06:30|20270.26|20150.26|20267.92|20147.92|20270.26|20150.26|20267.84|20147.84|9
1631232400000|2021-09-10 00:06:40|20267.69|20147.69|20257.11|20137.11|20267.69|20147.69|20257.11|20137.11|10
1631232410000|2021-09-10 00:06:50|20255.84|20135.84|20250.41|20130.41|20255.84|20135.84|20249.82|20129.82|10
1631232420000|2021-09-10 00:07:00|20250.17|20130.17|20245.93|20125.93|20250.17|20130.17|20244.92|20124.92|10
1631232430000|2021-09-10 00:07:10|20245.9|20125.9|20243.07|20123.07|20246.78|20126.78|20243.07|20123.07|10
1631232440000|2021-09-10 00:07:20|20242.83|20122.83|20243.14|20123.14|20244.85|20124.85|20242.17|20122.17|10
1631232450000|2021-09-10 00:07:30|20244.01|20124.01|20246.47|20126.47|20246.76|20126.76|20244.01|20124.01|10
1631232460000|2021-09-10 00:07:40|20246.34|20126.34|20254.74|20134.74|20254.74|20134.74|20246.29|20126.29|10
1631232470000|2021-09-10 00:07:50|20254.72|20134.72|20256.03|20136.03|20257.32|20137.32|20254.72|20134.72|10
1631232480000|2021-09-10 00:08:00|20255.12|20135.12|20251.92|20131.92|20256.53|20136.53|20251.92|20131.92|10
1631232490000|2021-09-10 00:08:10|20252.15|20132.15|20249.86|20129.86|20252.4|20132.4|20249.86|20129.86|10
1631232500000|2021-09-10 00:08:20|20248.93|20128.93|20247.93|20127.93|20248.93|20128.93|20247.08|20127.08|10
1631232510000|2021-09-10 00:08:30|20247.23|20127.23|20247.29|20127.29|20247.29|20127.29|20245.75|20125.75|10
1631232520000|2021-09-10 00:08:40|20247.11|20127.11|20252.41|20132.41|20252.41|20132.41|20247.11|20127.11|9
1631232530000|2021-09-10 00:08:50|20253.11|20133.11|20252.03|20132.03|20254.31|20134.31|20252.03|20132.03|10
1631232540000|2021-09-10 00:09:00|20251.25|20131.25|20254.97|20134.97|20254.97|20134.97|20251.25|20131.25|10
1631232550000|2021-09-10 00:09:10|20255.69|20135.69|20253.89|20133.89|20255.81|20135.81|20253.89|20133.89|10
1631232560000|2021-09-10 00:09:20|20252.63|20132.63|20248.2|20128.2|20252.63|20132.63|20247.79|20127.79|10
1631232570000|2021-09-10 00:09:30|20248.17|20128.17|20241.34|20121.34|20248.17|20128.17|20241.34|20121.34|10
1631232580000|2021-09-10 00:09:40|20241.48|20121.48|20243.44|20123.44|20243.44|20123.44|20241.17|20121.17|9
1631232590000|2021-09-10 00:09:50|20244.16|20124.16|20250.55|20130.55|20250.55|20130.55|20243.97|20123.97|10
1631232600000|2021-09-10 00:10:00|20250.46|20130.46|20253.57|20133.57|20253.63|20133.63|20250.46|20130.46|9
1631232610000|2021-09-10 00:10:10|20254.82|20134.82|20253.63|20133.63|20254.82|20134.82|20252.36|20132.36|10
1631232620000|2021-09-10 00:10:20|20253.87|20133.87|20249.76|20129.76|20255.26|20135.26|20249.76|20129.76|10
1631232630000|2021-09-10 00:10:30|20249.92|20129.92|20256.8|20136.8|20256.8|20136.8|20249.1|20129.1|10
1631232640000|2021-09-10 00:10:40|20256.16|20136.16|20255.78|20135.78|20257.83|20137.83|20255.67|20135.67|10
1631232650000|2021-09-10 00:10:50|20256.03|20136.03|20252.9|20132.9|20256.58|20136.58|20252.6|20132.6|10
1631232660000|2021-09-10 00:11:00|20252.32|20132.32|20248.38|20128.38|20252.32|20132.32|20248.38|20128.38|9
1631232670000|2021-09-10 00:11:10|20247.4|20127.4|20245.84|20125.84|20247.4|20127.4|20245.05|20125.05|10
1631232680000|2021-09-10 00:11:20|20245.51|20125.51|20247.04|20127.04|20247.32|20127.32|20245.51|20125.51|10
1631232690000|2021-09-10 00:11:30|20246.71|20126.71|20238.46|20118.46|20246.71|20126.71|20238.46|20118.46|10
1631232700000|2021-09-10 00:11:40|20238.5|20118.5|20239.93|20119.93|20240.22|20120.22|20238.1|20118.1|10
1631232710000|2021-09-10 00:11:50|20239.95|20119.95|20238.03|20118.03|20241.09|20121.09|20238.03|20118.03|10
1631232720000|2021-09-10 00:12:00|20237.09|20117.09|20232.2|20112.2|20237.09|20117.09|20232.2|20112.2|10
1631232730000|2021-09-10 00:12:10|20231.8|20111.8|20228.57|20108.57|20231.8|20111.8|20228.57|20108.57|10
1631232740000|2021-09-10 00:12:20|20228.34|20108.34|20223.7|20103.7|20228.34|20108.34|20223.7|20103.7|10
1631232750000|2021-09-10 00:12:30|20222.6|20102.6|20216.26|20096.26|20222.6|20102.6|20216.01|20096.01|10
1631232760000|2021-09-10 00:12:40|20216.28|20096.28|20208.16|20088.16|20216.71|20096.71|20208.16|20088.16|9
1631232770000|2021-09-10 00:12:50|20205.49|20085.49|20195.57|20075.57|20205.49|20085.49|20195.22|20075.22|10
1631232780000|2021-09-10 00:13:00|20193.42|20073.42|20187.08|20067.08|20193.62|20073.62|20186.3|20066.3|10
1631232790000|2021-09-10 00:13:10|20187.26|20067.26|20191.63|20071.63|20191.63|20071.63|20187.26|20067.26|10
1631232800000|2021-09-10 00:13:20|20192.49|20072.49|20199.75|20079.75|20199.75|20079.75|20192.49|20072.49|10
1631232810000|2021-09-10 00:13:30|20201.08|20081.08|20206.44|20086.44|20206.73|20086.73|20200.46|20080.46|10
1631232820000|2021-09-10 00:13:40|20206.36|20086.36|20201.2|20081.2|20206.36|20086.36|20201.2|20081.2|10
1631232830000|2021-09-10 00:13:50|20200.34|20080.34|20197.7|20077.7|20200.34|20080.34|20197.05|20077.05|10
1631232840000|2021-09-10 00:14:00|20196.39|20076.39|20191.92|20071.92|20196.39|20076.39|20191.92|20071.92|9
1631232850000|2021-09-10 00:14:10|20189.74|20069.74|20187.35|20067.35|20189.74|20069.74|20186.81|20066.81|10
1631232860000|2021-09-10 00:14:20|20187.54|20067.54|20192.05|20072.05|20192.05|20072.05|20187.54|20067.54|10
1631232870000|2021-09-10 00:14:30|20192.73|20072.73|20195.21|20075.21|20195.21|20075.21|20192.73|20072.73|10
1631232880000|2021-09-10 00:14:40|20195.96|20075.96|20198.71|20078.71|20198.71|20078.71|20195.96|20075.96|10
1631232890000|2021-09-10 00:14:50|20196.4|20076.4|20198.28|20078.28|20198.28|20078.28|20196.4|20076.4|10
1631232900000|2021-09-10 00:15:00|20198.49|20078.49|20199.95|20079.95|20199.98|20079.98|20198.49|20078.49|10
1631232910000|2021-09-10 00:15:10|20199.78|20079.78|20210.99|20090.99|20210.99|20090.99|20199.78|20079.78|10
1631232920000|2021-09-10 00:15:20|20212.4|20092.4|20219.27|20099.27|20219.27|20099.27|20212.4|20092.4|10
1631232930000|2021-09-10 00:15:30|20219.99|20099.99|20227.33|20107.33|20227.83|20107.83|20219.99|20099.99|10
1631232940000|2021-09-10 00:15:40|20228.21|20108.21|20234.09|20114.09|20234.09|20114.09|20227.8|20107.8|10
1631232950000|2021-09-10 00:15:50|20234.47|20114.47|20236.95|20116.95|20236.95|20116.95|20234.47|20114.47|10
1631232960000|2021-09-10 00:16:00|20238.63|20118.63|20250.55|20130.55|20250.55|20130.55|20238.63|20118.63|10
1631232970000|2021-09-10 00:16:10|20250.37|20130.37|20254.39|20134.39|20254.39|20134.39|20250.37|20130.37|10
1631232980000|2021-09-10 00:16:20|20256.76|20136.76|20265.49|20145.49|20265.49|20145.49|20256.76|20136.76|10
1631232990000|2021-09-10 00:16:30|20266.23|20146.23|20276.32|20156.32|20276.32|20156.32|20266.23|20146.23|10
1631233000000|2021-09-10 00:16:40|20276.6|20156.6|20273.9|20153.9|20277.02|20157.02|20273.9|20153.9|10
1631233010000|2021-09-10 00:16:50|20274|20154|20275.79|20155.79|20276.17|20156.17|20274|20154|10
1631233020000|2021-09-10 00:17:00|20275.75|20155.75|20277.87|20157.87|20278.25|20158.25|20275.75|20155.75|10
1631233030000|2021-09-10 00:17:10|20278.85|20158.85|20285.48|20165.48|20285.48|20165.48|20278.85|20158.85|10
1631233040000|2021-09-10 00:17:20|20285.62|20165.62|20283.18|20163.18|20287.78|20167.78|20283.18|20163.18|10
1631233050000|2021-09-10 00:17:30|20282.48|20162.48|20279.68|20159.68|20282.87|20162.87|20279.68|20159.68|10
1631233060000|2021-09-10 00:17:40|20279.75|20159.75|20276.79|20156.79|20279.75|20159.75|20276.51|20156.51|10
1631233070000|2021-09-10 00:17:50|20277.61|20157.61|20283.87|20163.87|20283.87|20163.87|20277.61|20157.61|10
1631233080000|2021-09-10 00:18:00|20284.6|20164.6|20291.8|20171.8|20292.24|20172.24|20284.6|20164.6|10
1631233090000|2021-09-10 00:18:10|20291.23|20171.23|20292.59|20172.59|20292.59|20172.59|20289.99|20169.99|10
1631233100000|2021-09-10 00:18:20|20292.49|20172.49|20302.48|20182.48|20302.48|20182.48|20292.49|20172.49|10
1631233110000|2021-09-10 00:18:30|20302.55|20182.55|20305.97|20185.97|20307.41|20187.41|20302.55|20182.55|10
1631233120000|2021-09-10 00:18:40|20305.38|20185.38|20310.56|20190.56|20310.56|20190.56|20305.04|20185.04|10
1631233130000|2021-09-10 00:18:50|20311.39|20191.39|20307.49|20187.49|20311.39|20191.39|20307.33|20187.33|9
1631233140000|2021-09-10 00:19:00|20307.97|20187.97|20305.86|20185.86|20307.97|20187.97|20305.86|20185.86|10
1631233150000|2021-09-10 00:19:10|20305.14|20185.14|20302.73|20182.73|20305.14|20185.14|20301.53|20181.53|10
1631233160000|2021-09-10 00:19:20|20302.02|20182.02|20301.35|20181.35|20302.35|20182.35|20301|20181|10
1631233170000|2021-09-10 00:19:30|20301.83|20181.83|20306.74|20186.74|20306.74|20186.74|20301.83|20181.83|10
1631233180000|2021-09-10 00:19:40|20307.51|20187.51|20315.19|20195.19|20315.19|20195.19|20307.32|20187.32|10
1631233190000|2021-09-10 00:19:50|20314.95|20194.95|20313.96|20193.96|20315.49|20195.49|20312.58|20192.58|10
1631233200000|2021-09-10 00:20:00|20315.55|20195.55|20313.93|20193.93|20318.08|20198.08|20313.93|20193.93|10
1631233210000|2021-09-10 00:20:10|20313.77|20193.77|20314.35|20194.35|20314.35|20194.35|20313|20193|10
1631233220000|2021-09-10 00:20:20|20315.32|20195.32|20321.72|20201.72|20321.72|20201.72|20315.32|20195.32|10
1631233230000|2021-09-10 00:20:30|20321.68|20201.68|20328.55|20208.55|20329.48|20209.48|20321.68|20201.68|10
1631233240000|2021-09-10 00:20:40|20329.8|20209.8|20334.77|20214.77|20334.77|20214.77|20329.8|20209.8|10
1631233250000|2021-09-10 00:20:50|20335.38|20215.38|20339.54|20219.54|20339.54|20219.54|20335.03|20215.03|10
1631233260000|2021-09-10 00:21:00|20339.89|20219.89|20341.9|20221.9|20343.48|20223.48|20339.89|20219.89|10
1631233270000|2021-09-10 00:21:10|20341.27|20221.27|20344.18|20224.18|20344.26|20224.26|20340.85|20220.85|10
1631233280000|2021-09-10 00:21:20|20344.72|20224.72|20347.93|20227.93|20352.12|20232.12|20344.72|20224.72|10
1631233290000|2021-09-10 00:21:30|20347.86|20227.86|20347.88|20227.88|20347.88|20227.88|20346.26|20226.26|10
1631233300000|2021-09-10 00:21:40|20347.64|20227.64|20346.56|20226.56|20347.75|20227.75|20346.45|20226.45|9
1631233310000|2021-09-10 00:21:50|20346.23|20226.23|20343.67|20223.67|20346.23|20226.23|20343.67|20223.67|10
1631233320000|2021-09-10 00:22:00|20344.08|20224.08|20345.59|20225.59|20345.59|20225.59|20344.08|20224.08|10
1631233330000|2021-09-10 00:22:10|20346.18|20226.18|20348.67|20228.67|20348.67|20228.67|20346.18|20226.18|10
1631233340000|2021-09-10 00:22:20|20348.92|20228.92|20349.34|20229.34|20350.76|20230.76|20348.92|20228.92|10
1631233350000|2021-09-10 00:22:30|20349.58|20229.58|20352.6|20232.6|20354.14|20234.14|20349.29|20229.29|10
1631233360000|2021-09-10 00:22:40|20352.51|20232.51|20348.29|20228.29|20352.51|20232.51|20347.91|20227.91|10
1631233370000|2021-09-10 00:22:50|20348.4|20228.4|20347.94|20227.94|20349.09|20229.09|20347.24|20227.24|10
1631233380000|2021-09-10 00:23:00|20347.93|20227.93|20344.98|20224.98|20347.93|20227.93|20344.98|20224.98|10
1631233390000|2021-09-10 00:23:10|20345.39|20225.39|20348.77|20228.77|20348.77|20228.77|20345.38|20225.38|10
1631233400000|2021-09-10 00:23:20|20348.66|20228.66|20346.75|20226.75|20349.25|20229.25|20345.83|20225.83|10
1631233410000|2021-09-10 00:23:30|20347.6|20227.6|20349.22|20229.22|20349.22|20229.22|20346.1|20226.1|10
1631233420000|2021-09-10 00:23:40|20349.93|20229.93|20352.32|20232.32|20352.64|20232.64|20349.93|20229.93|10
1631233430000|2021-09-10 00:23:50|20350.93|20230.93|20350.5|20230.5|20351.53|20231.53|20350.5|20230.5|10
1631233440000|2021-09-10 00:24:00|20350.61|20230.61|20347.26|20227.26|20350.61|20230.61|20345.17|20225.17|10
1631233450000|2021-09-10 00:24:10|20347.41|20227.41|20344.44|20224.44|20347.41|20227.41|20344.44|20224.44|10
1631233460000|2021-09-10 00:24:20|20342.88|20222.88|20339.19|20219.19|20343.2|20223.2|20339.19|20219.19|10
1631233470000|2021-09-10 00:24:30|20337.78|20217.78|20336.41|20216.41|20337.78|20217.78|20335.59|20215.59|10
1631233480000|2021-09-10 00:24:40|20335.71|20215.71|20335.93|20215.93|20337.17|20217.17|20335.53|20215.53|10
1631233490000|2021-09-10 00:24:50|20335.91|20215.91|20336.21|20216.21|20336.71|20216.71|20335.46|20215.46|9
1631233500000|2021-09-10 00:25:00|20336.25|20216.25|20335.79|20215.79|20336.25|20216.25|20333.99|20213.99|10
1631233510000|2021-09-10 00:25:10|20336.99|20216.99|20346.24|20226.24|20346.72|20226.72|20336.99|20216.99|10
1631233520000|2021-09-10 00:25:20|20344.17|20224.17|20343.76|20223.76|20344.61|20224.61|20343.43|20223.43|10
1631233530000|2021-09-10 00:25:30|20342.7|20222.7|20348.22|20228.22|20348.22|20228.22|20342.7|20222.7|10
1631233540000|2021-09-10 00:25:40|20349.98|20229.98|20352.48|20232.48|20352.48|20232.48|20349.75|20229.75|10
1631233550000|2021-09-10 00:25:50|20352.82|20232.82|20355.25|20235.25|20355.25|20235.25|20352.82|20232.82|10
1631233560000|2021-09-10 00:26:00|20354.88|20234.88|20353.51|20233.51|20354.91|20234.91|20352.68|20232.68|10
1631233570000|2021-09-10 00:26:10|20353.26|20233.26|20358.18|20238.18|20358.18|20238.18|20353.26|20233.26|10
1631233580000|2021-09-10 00:26:20|20358.63|20238.63|20357.87|20237.87|20361.44|20241.44|20357.87|20237.87|10
1631233590000|2021-09-10 00:26:30|20358.3|20238.3|20361.62|20241.62|20361.62|20241.62|20358.3|20238.3|10
1631233600000|2021-09-10 00:26:40|20361.08|20241.08|20363.91|20243.91|20364.8|20244.8|20361.08|20241.08|10
1631233610000|2021-09-10 00:26:50|20364.01|20244.01|20363.19|20243.19|20364.38|20244.38|20361.88|20241.88|10
1631233620000|2021-09-10 00:27:00|20363.09|20243.09|20359.47|20239.47|20363.09|20243.09|20358.89|20238.89|9
1631233630000|2021-09-10 00:27:10|20359.9|20239.9|20366.53|20246.53|20366.53|20246.53|20359.58|20239.58|10
1631233640000|2021-09-10 00:27:20|20367|20247|20367.49|20247.49|20367.49|20247.49|20365.41|20245.41|10
1631233650000|2021-09-10 00:27:30|20367.65|20247.65|20365.96|20245.96|20368.36|20248.36|20365.96|20245.96|10
1631233660000|2021-09-10 00:27:40|20365.9|20245.9|20366.25|20246.25|20367.02|20247.02|20365.75|20245.75|10
1631233670000|2021-09-10 00:27:50|20366.71|20246.71|20372.74|20252.74|20372.74|20252.74|20366.51|20246.51|10
1631233680000|2021-09-10 00:28:00|20372.23|20252.23|20372.3|20252.3|20372.3|20252.3|20370.28|20250.28|10
1631233690000|2021-09-10 00:28:10|20372.73|20252.73|20381.53|20261.53|20381.53|20261.53|20372.73|20252.73|10
1631233700000|2021-09-10 00:28:20|20382.02|20262.02|20385.69|20265.69|20385.81|20265.81|20382.02|20262.02|10
1631233710000|2021-09-10 00:28:30|20385.78|20265.78|20389.18|20269.18|20389.18|20269.18|20385.7|20265.7|10
1631233720000|2021-09-10 00:28:40|20388.85|20268.85|20388.58|20268.58|20389.33|20269.33|20388.58|20268.58|10
1631233730000|2021-09-10 00:28:50|20388.62|20268.62|20391.2|20271.2|20391.2|20271.2|20387.79|20267.79|10
1631233740000|2021-09-10 00:29:00|20392.19|20272.19|20397.47|20277.47|20397.52|20277.52|20392.19|20272.19|10
1631233750000|2021-09-10 00:29:10|20397.95|20277.95|20404.73|20284.73|20404.73|20284.73|20397.95|20277.95|10
1631233760000|2021-09-10 00:29:20|20404.7|20284.7|20403.85|20283.85|20405.91|20285.91|20403.85|20283.85|10
1631233770000|2021-09-10 00:29:30|20404.01|20284.01|20405.53|20285.53|20405.99|20285.99|20404.01|20284.01|10
1631233780000|2021-09-10 00:29:40|20406.53|20286.53|20404.41|20284.41|20407.61|20287.61|20404.41|20284.41|10
1631233790000|2021-09-10 00:29:50|20404.01|20284.01|20405.83|20285.83|20405.83|20285.83|20403.23|20283.23|10
1631233800000|2021-09-10 00:30:00|20405.47|20285.47|20403.7|20283.7|20407.46|20287.46|20403.7|20283.7|10
1631233810000|2021-09-10 00:30:10|20403.9|20283.9|20403.21|20283.21|20405.67|20285.67|20403.21|20283.21|9
1631233820000|2021-09-10 00:30:20|20401.75|20281.75|20396.48|20276.48|20401.75|20281.75|20396.47|20276.47|10
1631233830000|2021-09-10 00:30:30|20396.53|20276.53|20397.75|20277.75|20398.46|20278.46|20396.53|20276.53|10
1631233840000|2021-09-10 00:30:40|20398.26|20278.26|20394.41|20274.41|20398.26|20278.26|20394.41|20274.41|10
1631233850000|2021-09-10 00:30:50|20394.44|20274.44|20394.19|20274.19|20394.44|20274.44|20393.31|20273.31|10
1631233860000|2021-09-10 00:31:00|20394.24|20274.24|20401.69|20281.69|20401.69|20281.69|20393.61|20273.61|10
1631233870000|2021-09-10 00:31:10|20401.96|20281.96|20405.52|20285.52|20405.52|20285.52|20401.96|20281.96|10
1631233880000|2021-09-10 00:31:20|20405.39|20285.39|20410.7|20290.7|20410.7|20290.7|20405.39|20285.39|10
1631233890000|2021-09-10 00:31:30|20411|20291|20411.5|20291.5|20411.87|20291.87|20410.56|20290.56|10
1631233900000|2021-09-10 00:31:40|20411.23|20291.23|20413.64|20293.64|20413.64|20293.64|20410.36|20290.36|10
1631233910000|2021-09-10 00:31:50|20413.75|20293.75|20413.96|20293.96|20414.21|20294.21|20413.47|20293.47|10
1631233920000|2021-09-10 00:32:00|20413.8|20293.8|20411.4|20291.4|20413.8|20293.8|20411.4|20291.4|10
1631233930000|2021-09-10 00:32:10|20410.76|20290.76|20414.77|20294.77|20414.77|20294.77|20409.8|20289.8|10
1631233940000|2021-09-10 00:32:20|20413.75|20293.75|20413.52|20293.52|20415.16|20295.16|20413.16|20293.16|10
1631233950000|2021-09-10 00:32:30|20412.3|20292.3|20413.26|20293.26|20413.46|20293.46|20411.8|20291.8|10
1631233960000|2021-09-10 00:32:40|20413.5|20293.5|20419.12|20299.12|20419.12|20299.12|20413.5|20293.5|10
1631233970000|2021-09-10 00:32:50|20419.56|20299.56|20424.04|20304.04|20424.04|20304.04|20419.56|20299.56|10
1631233980000|2021-09-10 00:33:00|20423.72|20303.72|20420.15|20300.15|20425.48|20305.48|20420.15|20300.15|10
1631233990000|2021-09-10 00:33:10|20419.71|20299.71|20423.29|20303.29|20423.29|20303.29|20419.71|20299.71|9
1631234000000|2021-09-10 00:33:20|20423.6|20303.6|20427.24|20307.24|20427.24|20307.24|20423.6|20303.6|10
1631234010000|2021-09-10 00:33:30|20426.94|20306.94|20426.46|20306.46|20427.14|20307.14|20426.46|20306.46|10
1631234020000|2021-09-10 00:33:40|20426.65|20306.65|20423.94|20303.94|20427.14|20307.14|20423.94|20303.94|10
1631234030000|2021-09-10 00:33:50|20423.58|20303.58|20422.39|20302.39|20423.58|20303.58|20421.59|20301.59|10
1631234040000|2021-09-10 00:34:00|20422.58|20302.58|20426.65|20306.65|20426.65|20306.65|20422.58|20302.58|10
1631234050000|2021-09-10 00:34:10|20427.46|20307.46|20426.09|20306.09|20428.36|20308.36|20425.18|20305.18|10
1631234060000|2021-09-10 00:34:20|20425.66|20305.66|20422.58|20302.58|20425.66|20305.66|20422.58|20302.58|10
1631234070000|2021-09-10 00:34:30|20422.32|20302.32|20421.09|20301.09|20422.32|20302.32|20417.97|20297.97|10
1631234080000|2021-09-10 00:34:40|20421.23|20301.23|20417.84|20297.84|20421.23|20301.23|20417.84|20297.84|10
1631234090000|2021-09-10 00:34:50|20419.13|20299.13|20416.87|20296.87|20419.27|20299.27|20416.87|20296.87|10
1631234100000|2021-09-10 00:35:00|20416.36|20296.36|20412.97|20292.97|20416.36|20296.36|20412.97|20292.97|10
1631234110000|2021-09-10 00:35:10|20412.87|20292.87|20409.73|20289.73|20413.29|20293.29|20409.73|20289.73|10
1631234120000|2021-09-10 00:35:20|20410.09|20290.09|20414.24|20294.24|20414.24|20294.24|20409.97|20289.97|10
1631234130000|2021-09-10 00:35:30|20414.75|20294.75|20418.91|20298.91|20418.91|20298.91|20413.77|20293.77|9
1631234140000|2021-09-10 00:35:40|20419.41|20299.41|20419.66|20299.66|20420.38|20300.38|20418.89|20298.89|10
1631234150000|2021-09-10 00:35:50|20419.62|20299.62|20418.77|20298.77|20419.62|20299.62|20418.21|20298.21|10
1631234160000|2021-09-10 00:36:00|20420.4|20300.4|20422.18|20302.18|20423.98|20303.98|20420.4|20300.4|10
1631234170000|2021-09-10 00:36:10|20422.32|20302.32|20423.44|20303.44|20423.44|20303.44|20421.85|20301.85|10
1631234180000|2021-09-10 00:36:20|20422.98|20302.98|20430.1|20310.1|20430.1|20310.1|20422.98|20302.98|10
1631234190000|2021-09-10 00:36:30|20430.48|20310.48|20427.69|20307.69|20431.8|20311.8|20427.69|20307.69|9
1631234200000|2021-09-10 00:36:40|20427.09|20307.09|20423.93|20303.93|20427.09|20307.09|20423.4|20303.4|10
1631234210000|2021-09-10 00:36:50|20423.94|20303.94|20423.43|20303.43|20424|20304|20423.34|20303.34|9
1631234220000|2021-09-10 00:37:00|20423.66|20303.66|20420.48|20300.48|20423.66|20303.66|20420.42|20300.42|10
1631234230000|2021-09-10 00:37:10|20420.66|20300.66|20421.37|20301.37|20421.37|20301.37|20419.79|20299.79|10
1631234240000|2021-09-10 00:37:20|20421.4|20301.4|20422.66|20302.66|20424.34|20304.34|20421.18|20301.18|10
1631234250000|2021-09-10 00:37:30|20422.26|20302.26|20420.57|20300.57|20422.52|20302.52|20420.38|20300.38|10
1631234260000|2021-09-10 00:37:40|20421.16|20301.16|20422.53|20302.53|20422.53|20302.53|20420.48|20300.48|9
1631234270000|2021-09-10 00:37:50|20423.05|20303.05|20423.38|20303.38|20424.56|20304.56|20423.05|20303.05|9
1631234280000|2021-09-10 00:38:00|20423.85|20303.85|20426.91|20306.91|20426.91|20306.91|20423.3|20303.3|10
1631234290000|2021-09-10 00:38:10|20425.9|20305.9|20430.59|20310.59|20430.59|20310.59|20425.9|20305.9|10
1631234300000|2021-09-10 00:38:20|20431.14|20311.14|20428.52|20308.52|20431.92|20311.92|20428.52|20308.52|10
1631234310000|2021-09-10 00:38:30|20428.9|20308.9|20431.35|20311.35|20431.42|20311.42|20428.9|20308.9|10
1631234320000|2021-09-10 00:38:40|20430.95|20310.95|20427.42|20307.42|20430.95|20310.95|20427.42|20307.42|10
1631234330000|2021-09-10 00:38:50|20427.47|20307.47|20426.03|20306.03|20427.75|20307.75|20426.03|20306.03|10
1631234340000|2021-09-10 00:39:00|20425.79|20305.79|20425.25|20305.25|20425.83|20305.83|20425.06|20305.06|10
1631234350000|2021-09-10 00:39:10|20424.79|20304.79|20427.85|20307.85|20427.85|20307.85|20424.79|20304.79|10
1631234360000|2021-09-10 00:39:20|20428.14|20308.14|20428.63|20308.63|20428.63|20308.63|20427.77|20307.77|10
1631234370000|2021-09-10 00:39:30|20428.53|20308.53|20429.35|20309.35|20429.45|20309.45|20428.53|20308.53|10
1631234380000|2021-09-10 00:39:40|20430.93|20310.93|20431.58|20311.58|20431.82|20311.82|20430.93|20310.93|10
1631234390000|2021-09-10 00:39:50|20431.82|20311.82|20430.16|20310.16|20432.32|20312.32|20430.16|20310.16|10
1631234400000|2021-09-10 00:40:00|20429.7|20309.7|20420.98|20300.98|20429.7|20309.7|20420.98|20300.98|10
1631234410000|2021-09-10 00:40:10|20420.41|20300.41|20427.62|20307.62|20427.62|20307.62|20420.41|20300.41|10
1631234420000|2021-09-10 00:40:20|20429.32|20309.32|20429.48|20309.48|20429.8|20309.8|20428.81|20308.81|10
1631234430000|2021-09-10 00:40:30|20429.68|20309.68|20429.58|20309.58|20429.68|20309.68|20428.76|20308.76|10
1631234440000|2021-09-10 00:40:40|20429.63|20309.63|20430.43|20310.43|20430.43|20310.43|20429.15|20309.15|10
1631234450000|2021-09-10 00:40:50|20429.44|20309.44|20429.88|20309.88|20430.45|20310.45|20429.4|20309.4|10
1631234460000|2021-09-10 00:41:00|20430.25|20310.25|20430.85|20310.85|20430.85|20310.85|20430.1|20310.1|10
1631234470000|2021-09-10 00:41:10|20431.48|20311.48|20436.6|20316.6|20436.6|20316.6|20431.48|20311.48|10
1631234480000|2021-09-10 00:41:20|20435.85|20315.85|20439.51|20319.51|20439.51|20319.51|20435.55|20315.55|10
1631234490000|2021-09-10 00:41:30|20439.73|20319.73|20441.07|20321.07|20441.07|20321.07|20439.67|20319.67|10
1631234500000|2021-09-10 00:41:40|20441.05|20321.05|20442.02|20322.02|20442.73|20322.73|20441.05|20321.05|10
1631234510000|2021-09-10 00:41:50|20443.31|20323.31|20445.62|20325.62|20446.9|20326.9|20443.31|20323.31|10
1631234520000|2021-09-10 00:42:00|20445.41|20325.41|20447.93|20327.93|20447.95|20327.95|20445.41|20325.41|10
1631234530000|2021-09-10 00:42:10|20448.54|20328.54|20450.69|20330.69|20451.58|20331.58|20448.1|20328.1|10
1631234540000|2021-09-10 00:42:20|20450.6|20330.6|20452.97|20332.97|20453.11|20333.11|20450.6|20330.6|10
1631234550000|2021-09-10 00:42:30|20453.46|20333.46|20458.2|20338.2|20458.33|20338.33|20453.46|20333.46|10
1631234560000|2021-09-10 00:42:40|20457.69|20337.69|20458.84|20338.84|20458.84|20338.84|20456.66|20336.66|10
1631234570000|2021-09-10 00:42:50|20458.97|20338.97|20461.25|20341.25|20461.68|20341.68|20458.97|20338.97|10
1631234580000|2021-09-10 00:43:00|20461.42|20341.42|20464.91|20344.91|20464.91|20344.91|20460.92|20340.92|10
1631234590000|2021-09-10 00:43:10|20465.05|20345.05|20463.73|20343.73|20466.14|20346.14|20463.73|20343.73|10
1631234600000|2021-09-10 00:43:20|20464.34|20344.34|20463.81|20343.81|20465.69|20345.69|20463.81|20343.81|10
1631234610000|2021-09-10 00:43:30|20464.2|20344.2|20461.11|20341.11|20464.2|20344.2|20460.44|20340.44|10
1631234620000|2021-09-10 00:43:40|20460.8|20340.8|20459.4|20339.4|20461.85|20341.85|20459.4|20339.4|10
1631234630000|2021-09-10 00:43:50|20458.84|20338.84|20458.89|20338.89|20459.07|20339.07|20458.25|20338.25|10
1631234640000|2021-09-10 00:44:00|20460.31|20340.31|20460.92|20340.92|20461.02|20341.02|20458.99|20338.99|10
1631234650000|2021-09-10 00:44:10|20460.98|20340.98|20459.64|20339.64|20461.71|20341.71|20459.64|20339.64|10
1631234660000|2021-09-10 00:44:20|20460.69|20340.69|20462.14|20342.14|20462.14|20342.14|20460.69|20340.69|10
1631234670000|2021-09-10 00:44:30|20461.66|20341.66|20465.17|20345.17|20465.17|20345.17|20461.27|20341.27|10
1631234680000|2021-09-10 00:44:40|20465.52|20345.52|20470.36|20350.36|20470.36|20350.36|20465.52|20345.52|10
1631234690000|2021-09-10 00:44:50|20470.71|20350.71|20473.45|20353.45|20473.51|20353.51|20470.71|20350.71|10
1631234700000|2021-09-10 00:45:00|20473.19|20353.19|20479.9|20359.9|20480.62|20360.62|20473|20353|10
1631234710000|2021-09-10 00:45:10|20479.23|20359.23|20482.96|20362.96|20483.22|20363.22|20479.23|20359.23|10
1631234720000|2021-09-10 00:45:20|20483.06|20363.06|20483.42|20363.42|20483.56|20363.56|20482.86|20362.86|10
1631234730000|2021-09-10 00:45:30|20483.19|20363.19|20480.63|20360.63|20483.19|20363.19|20480.63|20360.63|10
1631234740000|2021-09-10 00:45:40|20480.23|20360.23|20480.35|20360.35|20480.7|20360.7|20479.44|20359.44|10
1631234750000|2021-09-10 00:45:50|20480.19|20360.19|20479.23|20359.23|20480.19|20360.19|20478.67|20358.67|10
1631234760000|2021-09-10 00:46:00|20479.68|20359.68|20479.52|20359.52|20480.53|20360.53|20478.56|20358.56|10
1631234770000|2021-09-10 00:46:10|20479.76|20359.76|20475.43|20355.43|20480.24|20360.24|20475.43|20355.43|10
1631234780000|2021-09-10 00:46:20|20474.57|20354.57|20473.3|20353.3|20474.62|20354.62|20469.18|20349.18|10
1631234790000|2021-09-10 00:46:30|20473.25|20353.25|20478.98|20358.98|20478.98|20358.98|20472.48|20352.48|10
1631234800000|2021-09-10 00:46:40|20481.19|20361.19|20486.93|20366.93|20486.93|20366.93|20481.19|20361.19|10
1631234810000|2021-09-10 00:46:50|20487.86|20367.86|20489.7|20369.7|20490.19|20370.19|20487.86|20367.86|10
1631234820000|2021-09-10 00:47:00|20489.24|20369.24|20490.2|20370.2|20490.2|20370.2|20487.68|20367.68|10
1631234830000|2021-09-10 00:47:10|20490.12|20370.12|20490.59|20370.59|20490.91|20370.91|20489.93|20369.93|10
1631234840000|2021-09-10 00:47:20|20490.81|20370.81|20493.12|20373.12|20493.5|20373.5|20490.53|20370.53|10
1631234850000|2021-09-10 00:47:30|20492.99|20372.99|20499.21|20379.21|20499.21|20379.21|20492.99|20372.99|10
1631234860000|2021-09-10 00:47:40|20500.09|20380.09|20507.57|20387.57|20507.57|20387.57|20500.09|20380.09|10
1631234870000|2021-09-10 00:47:50|20507.61|20387.61|20515.89|20395.89|20515.89|20395.89|20507.61|20387.61|10
1631234880000|2021-09-10 00:48:00|20515.8|20395.8|20514.97|20394.97|20517.12|20397.12|20513.04|20393.04|10
1631234890000|2021-09-10 00:48:10|20515.74|20395.74|20516.59|20396.59|20516.99|20396.99|20514.88|20394.88|10
1631234900000|2021-09-10 00:48:20|20516.44|20396.44|20515.84|20395.84|20516.81|20396.81|20515.41|20395.41|10
1631234910000|2021-09-10 00:48:30|20515.7|20395.7|20517.77|20397.77|20517.77|20397.77|20515.28|20395.28|10
1631234920000|2021-09-10 00:48:40|20518.5|20398.5|20518.74|20398.74|20520.01|20400.01|20517.99|20397.99|10
1631234930000|2021-09-10 00:48:50|20518.88|20398.88|20517.95|20397.95|20519.66|20399.66|20516.51|20396.51|10
1631234940000|2021-09-10 00:49:00|20517.46|20397.46|20517.65|20397.65|20517.73|20397.73|20516.62|20396.62|10
1631234950000|2021-09-10 00:49:10|20517.77|20397.77|20515.08|20395.08|20518.06|20398.06|20515.08|20395.08|9
1631234960000|2021-09-10 00:49:20|20514.39|20394.39|20515.61|20395.61|20515.61|20395.61|20512.92|20392.92|10
1631234970000|2021-09-10 00:49:30|20515.47|20395.47|20522.66|20402.66|20522.66|20402.66|20514.17|20394.17|10
1631234980000|2021-09-10 00:49:40|20523|20403|20524.66|20404.66|20526.75|20406.75|20523|20403|10
1631234990000|2021-09-10 00:49:50|20524.23|20404.23|20519.83|20399.83|20524.94|20404.94|20519.83|20399.83|10
1631235000000|2021-09-10 00:50:00|20520.16|20400.16|20523.85|20403.85|20523.85|20403.85|20519.53|20399.53|10
1631235010000|2021-09-10 00:50:10|20523.15|20403.15|20522.32|20402.32|20523.15|20403.15|20521.69|20401.69|10
1631235020000|2021-09-10 00:50:20|20522.51|20402.51|20522.48|20402.48|20522.57|20402.57|20521.15|20401.15|9
1631235030000|2021-09-10 00:50:30|20522.25|20402.25|20519.23|20399.23|20522.25|20402.25|20519.23|20399.23|10
1631235040000|2021-09-10 00:50:40|20518.58|20398.58|20517.16|20397.16|20518.58|20398.58|20517.04|20397.04|9
1631235050000|2021-09-10 00:50:50|20517.1|20397.1|20520.36|20400.36|20520.36|20400.36|20517|20397|10
1631235060000|2021-09-10 00:51:00|20520.57|20400.57|20519.89|20399.89|20521.59|20401.59|20519.89|20399.89|10
1631235070000|2021-09-10 00:51:10|20519.59|20399.59|20522.09|20402.09|20522.2|20402.2|20519.59|20399.59|9
1631235080000|2021-09-10 00:51:20|20521.26|20401.26|20520.44|20400.44|20522.4|20402.4|20520.44|20400.44|10
1631235090000|2021-09-10 00:51:30|20520.01|20400.01|20519.47|20399.47|20520.44|20400.44|20519.37|20399.37|9
1631235100000|2021-09-10 00:51:40|20518.86|20398.86|20514.42|20394.42|20518.86|20398.86|20514.42|20394.42|10
1631235110000|2021-09-10 00:51:50|20513.35|20393.35|20508.8|20388.8|20513.35|20393.35|20508.37|20388.37|10
1631235120000|2021-09-10 00:52:00|20509.8|20389.8|20509.31|20389.31|20510.46|20390.46|20508.6|20388.6|10
1631235130000|2021-09-10 00:52:10|20509.11|20389.11|20506.32|20386.32|20509.11|20389.11|20506.09|20386.09|10
1631235140000|2021-09-10 00:52:20|20506.06|20386.06|20503.45|20383.45|20506.06|20386.06|20503.45|20383.45|10
1631235150000|2021-09-10 00:52:30|20502.86|20382.86|20498.34|20378.34|20503.35|20383.35|20498.34|20378.34|10
1631235160000|2021-09-10 00:52:40|20495.11|20375.11|20497.48|20377.48|20497.48|20377.48|20494.43|20374.43|10
1631235170000|2021-09-10 00:52:50|20497.3|20377.3|20495.96|20375.96|20499.07|20379.07|20495.96|20375.96|10
1631235180000|2021-09-10 00:53:00|20496.07|20376.07|20495.37|20375.37|20496.07|20376.07|20493.48|20373.48|10
1631235190000|2021-09-10 00:53:10|20494.96|20374.96|20496.75|20376.75|20496.79|20376.79|20494.96|20374.96|10
1631235200000|2021-09-10 00:53:20|20497.18|20377.18|20496.71|20376.71|20497.91|20377.91|20496.71|20376.71|10
1631235210000|2021-09-10 00:53:30|20496.01|20376.01|20494.4|20374.4|20496.21|20376.21|20494.22|20374.22|10
1631235220000|2021-09-10 00:53:40|20494.22|20374.22|20487.92|20367.92|20494.22|20374.22|20487.92|20367.92|10
1631235230000|2021-09-10 00:53:50|20487.86|20367.86|20487.55|20367.55|20489.85|20369.85|20487.45|20367.45|10
1631235240000|2021-09-10 00:54:00|20487.34|20367.34|20483.13|20363.13|20487.93|20367.93|20482.99|20362.99|9
1631235250000|2021-09-10 00:54:10|20482.71|20362.71|20482.18|20362.18|20482.81|20362.81|20481.88|20361.88|10
1631235260000|2021-09-10 00:54:20|20483.36|20363.36|20480.73|20360.73|20483.83|20363.83|20479.38|20359.38|10
1631235270000|2021-09-10 00:54:30|20480.11|20360.11|20478.1|20358.1|20481.63|20361.63|20478.1|20358.1|10
1631235280000|2021-09-10 00:54:40|20477.6|20357.6|20479.83|20359.83|20479.83|20359.83|20476.04|20356.04|10
1631235290000|2021-09-10 00:54:50|20478.49|20358.49|20478.74|20358.74|20479|20359|20477.18|20357.18|10
1631235300000|2021-09-10 00:55:00|20478.73|20358.73|20474.45|20354.45|20478.73|20358.73|20474.45|20354.45|10
1631235310000|2021-09-10 00:55:10|20474.01|20354.01|20476.32|20356.32|20476.32|20356.32|20473|20353|10
1631235320000|2021-09-10 00:55:20|20476.36|20356.36|20476.37|20356.37|20477.87|20357.87|20476.36|20356.36|9
1631235330000|2021-09-10 00:55:30|20476.21|20356.21|20474.41|20354.41|20476.48|20356.48|20474.41|20354.41|10
1631235340000|2021-09-10 00:55:40|20473.83|20353.83|20474.44|20354.44|20474.44|20354.44|20473.31|20353.31|9
1631235350000|2021-09-10 00:55:50|20474.54|20354.54|20474.62|20354.62|20474.65|20354.65|20474.07|20354.07|10
1631235360000|2021-09-10 00:56:00|20474.76|20354.76|20473.34|20353.34|20475.01|20355.01|20473.12|20353.12|10
1631235370000|2021-09-10 00:56:10|20473.44|20353.44|20471.63|20351.63|20473.44|20353.44|20471.63|20351.63|10
1631235380000|2021-09-10 00:56:20|20472.95|20352.95|20472.89|20352.89|20472.99|20352.99|20472.33|20352.33|10
1631235390000|2021-09-10 00:56:30|20472.87|20352.87|20473.26|20353.26|20473.95|20353.95|20472.49|20352.49|10
1631235400000|2021-09-10 00:56:40|20473.1|20353.1|20470.21|20350.21|20473.93|20353.93|20470.21|20350.21|10
1631235410000|2021-09-10 00:56:50|20470.39|20350.39|20470.08|20350.08|20471|20351|20470.08|20350.08|10
1631235420000|2021-09-10 00:57:00|20469.2|20349.2|20468.21|20348.21|20469.32|20349.32|20468.09|20348.09|10
1631235430000|2021-09-10 00:57:10|20467.88|20347.88|20470.69|20350.69|20470.69|20350.69|20467.88|20347.88|10
1631235440000|2021-09-10 00:57:20|20470.48|20350.48|20469.76|20349.76|20470.56|20350.56|20469.53|20349.53|10
1631235450000|2021-09-10 00:57:30|20469.3|20349.3|20468.17|20348.17|20469.3|20349.3|20468.1|20348.1|9
1631235460000|2021-09-10 00:57:40|20468.18|20348.18|20467.57|20347.57|20468.5|20348.5|20466.48|20346.48|10
1631235470000|2021-09-10 00:57:50|20467.61|20347.61|20467.53|20347.53|20467.78|20347.78|20466.83|20346.83|10
1631235480000|2021-09-10 00:58:00|20467.66|20347.66|20468.53|20348.53|20468.96|20348.96|20467.46|20347.46|9
1631235490000|2021-09-10 00:58:10|20468.94|20348.94|20470.25|20350.25|20470.25|20350.25|20468.92|20348.92|10
1631235500000|2021-09-10 00:58:20|20469.79|20349.79|20467.61|20347.61|20469.79|20349.79|20467.61|20347.61|10
1631235510000|2021-09-10 00:58:30|20468.78|20348.78|20467.42|20347.42|20468.78|20348.78|20467.42|20347.42|10
1631235520000|2021-09-10 00:58:40|20467.62|20347.62|20463.56|20343.56|20467.84|20347.84|20463.56|20343.56|10
1631235530000|2021-09-10 00:58:50|20462.87|20342.87|20462.67|20342.67|20462.97|20342.97|20462.02|20342.02|10
1631235540000|2021-09-10 00:59:00|20462.49|20342.49|20462.71|20342.71|20462.71|20342.71|20461.24|20341.24|10
1631235550000|2021-09-10 00:59:10|20462.49|20342.49|20463.53|20343.53|20463.53|20343.53|20461.93|20341.93|10
1631235560000|2021-09-10 00:59:20|20463.18|20343.18|20463.13|20343.13|20463.55|20343.55|20462.74|20342.74|10
1631235570000|2021-09-10 00:59:30|20462.73|20342.73|20459.98|20339.98|20462.73|20342.73|20459.98|20339.98|10
1631235580000|2021-09-10 00:59:40|20460.08|20340.08|20462.2|20342.2|20462.22|20342.22|20460.08|20340.08|10
1631235590000|2021-09-10 00:59:50|20461.15|20341.15|20461.34|20341.34|20461.59|20341.59|20461.01|20341.01|9
1631235600000|2021-09-10 01:00:00|20460.35|20340.35|20457.77|20337.77|20460.35|20340.35|20457.39|20337.39|10
1631235610000|2021-09-10 01:00:10|20458.12|20338.12|20456.91|20336.91|20458.62|20338.62|20456.91|20336.91|10
1631235620000|2021-09-10 01:00:20|20457.78|20337.78|20458.58|20338.58|20458.58|20338.58|20457.77|20337.77|10
1631235630000|2021-09-10 01:00:30|20458.59|20338.59|20457.47|20337.47|20459.31|20339.31|20457.25|20337.25|10
1631235640000|2021-09-10 01:00:40|20458.62|20338.62|20459.73|20339.73|20460.3|20340.3|20458.62|20338.62|9
1631235650000|2021-09-10 01:00:50|20459.23|20339.23|20460.81|20340.81|20460.81|20340.81|20459.08|20339.08|10
1631235660000|2021-09-10 01:01:00|20460.85|20340.85|20462.85|20342.85|20462.85|20342.85|20459.98|20339.98|10
1631235670000|2021-09-10 01:01:10|20463.04|20343.04|20468.59|20348.59|20468.59|20348.59|20463.04|20343.04|10
1631235680000|2021-09-10 01:01:20|20469.12|20349.12|20473.16|20353.16|20473.16|20353.16|20467.79|20347.79|10
1631235690000|2021-09-10 01:01:30|20473.25|20353.25|20474.69|20354.69|20474.69|20354.69|20471.94|20351.94|10
1631235700000|2021-09-10 01:01:40|20477.65|20357.65|20487.44|20367.44|20487.44|20367.44|20477.65|20357.65|10
1631235710000|2021-09-10 01:01:50|20487.43|20367.43|20487.25|20367.25|20487.49|20367.49|20486.14|20366.14|9
1631235720000|2021-09-10 01:02:00|20487.12|20367.12|20488.71|20368.71|20489.14|20369.14|20486.72|20366.72|10
1631235730000|2021-09-10 01:02:10|20489.91|20369.91|20490.96|20370.96|20491.51|20371.51|20489.42|20369.42|10
1631235740000|2021-09-10 01:02:20|20490.39|20370.39|20491.63|20371.63|20492.28|20372.28|20490.39|20370.39|10
1631235750000|2021-09-10 01:02:30|20492.25|20372.25|20491.36|20371.36|20492.29|20372.29|20490.63|20370.63|10
1631235760000|2021-09-10 01:02:40|20491.96|20371.96|20492.33|20372.33|20493.15|20373.15|20490.75|20370.75|9
1631235770000|2021-09-10 01:02:50|20492.75|20372.75|20497.68|20377.68|20497.68|20377.68|20492.51|20372.51|10
1631235780000|2021-09-10 01:03:00|20497.61|20377.61|20498.46|20378.46|20498.94|20378.94|20497.6|20377.6|10
1631235790000|2021-09-10 01:03:10|20498.78|20378.78|20504.73|20384.73|20504.73|20384.73|20498.76|20378.76|10
1631235800000|2021-09-10 01:03:20|20506|20386|20507.02|20387.02|20509.91|20389.91|20506|20386|10
1631235810000|2021-09-10 01:03:30|20506.99|20386.99|20508.56|20388.56|20508.56|20388.56|20504.98|20384.98|10
1631235820000|2021-09-10 01:03:40|20508.89|20388.89|20514.19|20394.19|20515.72|20395.72|20508.89|20388.89|10
1631235830000|2021-09-10 01:03:50|20514.14|20394.14|20518.28|20398.28|20518.28|20398.28|20513.79|20393.79|10
1631235840000|2021-09-10 01:04:00|20518.64|20398.64|20519.41|20399.41|20521.74|20401.74|20518.64|20398.64|10
1631235850000|2021-09-10 01:04:10|20517.93|20397.93|20519.02|20399.02|20519.02|20399.02|20517.12|20397.12|10
1631235860000|2021-09-10 01:04:20|20518.36|20398.36|20517.6|20397.6|20519.55|20399.55|20517.39|20397.39|10
1631235870000|2021-09-10 01:04:30|20519.33|20399.33|20517.28|20397.28|20519.33|20399.33|20517.25|20397.25|10
1631235880000|2021-09-10 01:04:40|20516.74|20396.74|20514.49|20394.49|20516.74|20396.74|20513.49|20393.49|10
1631235890000|2021-09-10 01:04:50|20514.69|20394.69|20515|20395|20515.42|20395.42|20514.22|20394.22|10
1631235900000|2021-09-10 01:05:00|20514.05|20394.05|20512.2|20392.2|20514.05|20394.05|20511.22|20391.22|10
1631235910000|2021-09-10 01:05:10|20511.85|20391.85|20500.61|20380.61|20511.85|20391.85|20500.61|20380.61|10
1631235920000|2021-09-10 01:05:20|20497.96|20377.96|20494.21|20374.21|20497.96|20377.96|20492.89|20372.89|10
1631235930000|2021-09-10 01:05:30|20494.39|20374.39|20494.89|20374.89|20494.89|20374.89|20493.6|20373.6|10
1631235940000|2021-09-10 01:05:40|20495.23|20375.23|20494.34|20374.34|20495.75|20375.75|20494.3|20374.3|10
1631235950000|2021-09-10 01:05:50|20494.15|20374.15|20493.76|20373.76|20494.86|20374.86|20493.76|20373.76|10
1631235960000|2021-09-10 01:06:00|20493.79|20373.79|20494.22|20374.22|20494.52|20374.52|20493.66|20373.66|9
1631235970000|2021-09-10 01:06:10|20494.3|20374.3|20497.8|20377.8|20497.84|20377.84|20494.3|20374.3|10
1631235980000|2021-09-10 01:06:20|20497.61|20377.61|20496.7|20376.7|20497.76|20377.76|20496.7|20376.7|10
1631235990000|2021-09-10 01:06:30|20495.77|20375.77|20492.71|20372.71|20495.77|20375.77|20492.68|20372.68|9
1631236000000|2021-09-10 01:06:40|20492.55|20372.55|20493.37|20373.37|20493.37|20373.37|20492.37|20372.37|10
1631236010000|2021-09-10 01:06:50|20494.23|20374.23|20492.48|20372.48|20494.23|20374.23|20492.48|20372.48|10
1631236020000|2021-09-10 01:07:00|20492.41|20372.41|20491.92|20371.92|20493.33|20373.33|20491.92|20371.92|10
1631236030000|2021-09-10 01:07:10|20491.85|20371.85|20487.57|20367.57|20491.85|20371.85|20486.93|20366.93|10
1631236040000|2021-09-10 01:07:20|20487.71|20367.71|20486.19|20366.19|20487.77|20367.77|20486.19|20366.19|10
1631236050000|2021-09-10 01:07:30|20485.63|20365.63|20484.09|20364.09|20486.33|20366.33|20484.09|20364.09|10
1631236060000|2021-09-10 01:07:40|20483.27|20363.27|20478.46|20358.46|20483.27|20363.27|20478.38|20358.38|10
1631236070000|2021-09-10 01:07:50|20478.68|20358.68|20478.97|20358.97|20479.77|20359.77|20478.47|20358.47|10
1631236080000|2021-09-10 01:08:00|20478.61|20358.61|20480.35|20360.35|20480.35|20360.35|20477.83|20357.83|8
1631236090000|2021-09-10 01:08:10|20480.51|20360.51|20482.31|20362.31|20482.31|20362.31|20480.51|20360.51|10
1631236100000|2021-09-10 01:08:20|20482.25|20362.25|20481.99|20361.99|20482.79|20362.79|20480.3|20360.3|10
1631236110000|2021-09-10 01:08:30|20482.29|20362.29|20487.67|20367.67|20487.67|20367.67|20482.2|20362.2|10
1631236120000|2021-09-10 01:08:40|20487.82|20367.82|20488.91|20368.91|20489.44|20369.44|20487.82|20367.82|10
1631236130000|2021-09-10 01:08:50|20488.8|20368.8|20491.7|20371.7|20491.7|20371.7|20488.8|20368.8|10
1631236140000|2021-09-10 01:09:00|20491.69|20371.69|20491.71|20371.71|20492.6|20372.6|20491.69|20371.69|10
1631236150000|2021-09-10 01:09:10|20493.18|20373.18|20491.37|20371.37|20493.66|20373.66|20491.2|20371.2|10
1631236160000|2021-09-10 01:09:20|20491.07|20371.07|20493.76|20373.76|20493.76|20373.76|20491.07|20371.07|10
1631236170000|2021-09-10 01:09:30|20493.65|20373.65|20492.4|20372.4|20493.78|20373.78|20492.35|20372.35|10
1631236180000|2021-09-10 01:09:40|20490.36|20370.36|20487.89|20367.89|20490.36|20370.36|20486.74|20366.74|10
1631236190000|2021-09-10 01:09:50|20486.56|20366.56|20482.93|20362.93|20486.56|20366.56|20482.7|20362.7|10
1631236200000|2021-09-10 01:10:00|20482.18|20362.18|20481.68|20361.68|20482.52|20362.52|20481.43|20361.43|10
1631236210000|2021-09-10 01:10:10|20481.2|20361.2|20483.46|20363.46|20483.46|20363.46|20480.63|20360.63|10
1631236220000|2021-09-10 01:10:20|20483.34|20363.34|20483.57|20363.57|20484.72|20364.72|20483.34|20363.34|10
1631236230000|2021-09-10 01:10:30|20483.78|20363.78|20484.27|20364.27|20484.69|20364.69|20483.33|20363.33|9
1631236240000|2021-09-10 01:10:40|20484.28|20364.28|20487.5|20367.5|20487.5|20367.5|20483.02|20363.02|10
1631236250000|2021-09-10 01:10:50|20487.6|20367.6|20490.05|20370.05|20490.05|20370.05|20487.6|20367.6|8
1631236260000|2021-09-10 01:11:00|20491.19|20371.19|20491.27|20371.27|20493.8|20373.8|20491.02|20371.02|10
1631236270000|2021-09-10 01:11:10|20492.08|20372.08|20487.01|20367.01|20492.08|20372.08|20487.01|20367.01|10
1631236280000|2021-09-10 01:11:20|20487.78|20367.78|20488.03|20368.03|20488.09|20368.09|20486.08|20366.08|10
1631236290000|2021-09-10 01:11:30|20488.15|20368.15|20486.6|20366.6|20488.44|20368.44|20486.34|20366.34|10
1631236300000|2021-09-10 01:11:40|20486.51|20366.51|20488.7|20368.7|20488.7|20368.7|20486.51|20366.51|10
1631236310000|2021-09-10 01:11:50|20488.98|20368.98|20490.6|20370.6|20490.76|20370.76|20488.98|20368.98|10
1631236320000|2021-09-10 01:12:00|20490.87|20370.87|20493.54|20373.54|20493.63|20373.63|20490.44|20370.44|10
1631236330000|2021-09-10 01:12:10|20493.69|20373.69|20492.95|20372.95|20494.39|20374.39|20492.72|20372.72|10
1631236340000|2021-09-10 01:12:20|20493.04|20373.04|20492.55|20372.55|20493.26|20373.26|20492.06|20372.06|10
1631236350000|2021-09-10 01:12:30|20492.49|20372.49|20489.65|20369.65|20492.49|20372.49|20489.5|20369.5|10
1631236360000|2021-09-10 01:12:40|20488.05|20368.05|20485.47|20365.47|20489.22|20369.22|20485.47|20365.47|10
1631236370000|2021-09-10 01:12:50|20485.43|20365.43|20483.7|20363.7|20485.56|20365.56|20483.7|20363.7|9
1631236380000|2021-09-10 01:13:00|20483.68|20363.68|20483.05|20363.05|20484.15|20364.15|20483.01|20363.01|10
1631236390000|2021-09-10 01:13:10|20482.94|20362.94|20482.58|20362.58|20482.94|20362.94|20480.63|20360.63|10
1631236400000|2021-09-10 01:13:20|20482.71|20362.71|20484.23|20364.23|20484.23|20364.23|20482.23|20362.23|10
1631236410000|2021-09-10 01:13:30|20484.2|20364.2|20484.09|20364.09|20484.8|20364.8|20484.09|20364.09|10
1631236420000|2021-09-10 01:13:40|20484.17|20364.17|20486.46|20366.46|20486.46|20366.46|20483.83|20363.83|10
1631236430000|2021-09-10 01:13:50|20486.23|20366.23|20488.92|20368.92|20488.92|20368.92|20486.23|20366.23|10
1631236440000|2021-09-10 01:14:00|20488.93|20368.93|20489.06|20369.06|20489.88|20369.88|20488.85|20368.85|10
1631236450000|2021-09-10 01:14:10|20488.91|20368.91|20490|20370|20490|20370|20488.7|20368.7|10
1631236460000|2021-09-10 01:14:20|20489.88|20369.88|20485.86|20365.86|20489.88|20369.88|20485.86|20365.86|10
1631236470000|2021-09-10 01:14:30|20485.43|20365.43|20481.59|20361.59|20485.43|20365.43|20481.59|20361.59|10
1631236480000|2021-09-10 01:14:40|20481.37|20361.37|20482.85|20362.85|20482.85|20362.85|20481.37|20361.37|10
1631236490000|2021-09-10 01:14:50|20482.56|20362.56|20479.84|20359.84|20482.68|20362.68|20479.7|20359.7|10
1631236500000|2021-09-10 01:15:00|20479.97|20359.97|20479.03|20359.03|20480.05|20360.05|20478.7|20358.7|10
1631236510000|2021-09-10 01:15:10|20478.33|20358.33|20479.24|20359.24|20479.29|20359.29|20477.77|20357.77|10
1631236520000|2021-09-10 01:15:20|20477.87|20357.87|20479.14|20359.14|20479.37|20359.37|20477.87|20357.87|10
1631236530000|2021-09-10 01:15:30|20479.04|20359.04|20480.4|20360.4|20480.76|20360.76|20479.04|20359.04|10
1631236540000|2021-09-10 01:15:40|20480.26|20360.26|20483.84|20363.84|20483.84|20363.84|20480.26|20360.26|10
1631236550000|2021-09-10 01:15:50|20484.36|20364.36|20486.47|20366.47|20486.74|20366.74|20484.36|20364.36|10
1631236560000|2021-09-10 01:16:00|20486.49|20366.49|20488.39|20368.39|20488.39|20368.39|20486.49|20366.49|9
1631236570000|2021-09-10 01:16:10|20488.24|20368.24|20490.34|20370.34|20490.34|20370.34|20488.1|20368.1|10
1631236580000|2021-09-10 01:16:20|20490.61|20370.61|20491.9|20371.9|20491.9|20371.9|20490.49|20370.49|10
1631236590000|2021-09-10 01:16:30|20492.39|20372.39|20492.48|20372.48|20493.91|20373.91|20492.11|20372.11|10
1631236600000|2021-09-10 01:16:40|20492.64|20372.64|20494.96|20374.96|20495.22|20375.22|20492.64|20372.64|10
1631236610000|2021-09-10 01:16:50|20495.4|20375.4|20495.17|20375.17|20495.71|20375.71|20495.03|20375.03|10
1631236620000|2021-09-10 01:17:00|20495.08|20375.08|20495.04|20375.04|20495.24|20375.24|20494.69|20374.69|10
1631236630000|2021-09-10 01:17:10|20494.99|20374.99|20494.58|20374.58|20495.18|20375.18|20494.43|20374.43|9
1631236640000|2021-09-10 01:17:20|20494.33|20374.33|20491.3|20371.3|20495.31|20375.31|20491.3|20371.3|10
1631236650000|2021-09-10 01:17:30|20491.6|20371.6|20489.11|20369.11|20491.6|20371.6|20489.11|20369.11|10
1631236660000|2021-09-10 01:17:40|20489.08|20369.08|20492.5|20372.5|20492.5|20372.5|20488.76|20368.76|10
1631236670000|2021-09-10 01:17:50|20493.05|20373.05|20492.96|20372.96|20493.89|20373.89|20492.26|20372.26|10
1631236680000|2021-09-10 01:18:00|20493.07|20373.07|20497.58|20377.58|20497.58|20377.58|20493.07|20373.07|10
1631236690000|2021-09-10 01:18:10|20497.33|20377.33|20502.31|20382.31|20502.7|20382.7|20497.33|20377.33|9
1631236700000|2021-09-10 01:18:20|20502.15|20382.15|20504.34|20384.34|20504.34|20384.34|20502.15|20382.15|10
1631236710000|2021-09-10 01:18:30|20502.64|20382.64|20504.48|20384.48|20504.48|20384.48|20502.64|20382.64|9
1631236720000|2021-09-10 01:18:40|20504.85|20384.85|20505.43|20385.43|20506.01|20386.01|20504.63|20384.63|10
1631236730000|2021-09-10 01:18:50|20505.65|20385.65|20504.71|20384.71|20507.45|20387.45|20504.71|20384.71|10
1631236740000|2021-09-10 01:19:00|20504.43|20384.43|20504.19|20384.19|20505.01|20385.01|20502.56|20382.56|10
1631236750000|2021-09-10 01:19:10|20504.12|20384.12|20502.04|20382.04|20504.12|20384.12|20501.95|20381.95|9
1631236760000|2021-09-10 01:19:20|20501.69|20381.69|20502.27|20382.27|20502.44|20382.44|20501.69|20381.69|10
1631236770000|2021-09-10 01:19:30|20502.66|20382.66|20502.42|20382.42|20502.66|20382.66|20502.12|20382.12|10
1631236780000|2021-09-10 01:19:40|20502.99|20382.99|20504.85|20384.85|20504.85|20384.85|20502.32|20382.32|10
1631236790000|2021-09-10 01:19:50|20505.41|20385.41|20508.41|20388.41|20508.41|20388.41|20505.41|20385.41|10
1631236800000|2021-09-10 01:20:00|20508.56|20388.56|20510.04|20390.04|20510.29|20390.29|20508.56|20388.56|10
1631236810000|2021-09-10 01:20:10|20510.46|20390.46|20510.63|20390.63|20510.91|20390.91|20510.33|20390.33|10
1631236820000|2021-09-10 01:20:20|20511.02|20391.02|20511.31|20391.31|20511.55|20391.55|20510.63|20390.63|10
1631236830000|2021-09-10 01:20:30|20511.48|20391.48|20507.72|20387.72|20511.48|20391.48|20507.66|20387.66|10
1631236840000|2021-09-10 01:20:40|20507.25|20387.25|20509.1|20389.1|20509.1|20389.1|20506.46|20386.46|10
1631236850000|2021-09-10 01:20:50|20507.65|20387.65|20506.83|20386.83|20507.65|20387.65|20506.1|20386.1|10
1631236860000|2021-09-10 01:21:00|20510.39|20390.39|20515.78|20395.78|20515.78|20395.78|20510.39|20390.39|9
1631236870000|2021-09-10 01:21:10|20515.98|20395.98|20520.25|20400.25|20520.25|20400.25|20515.98|20395.98|10
1631236880000|2021-09-10 01:21:20|20521.27|20401.27|20524.01|20404.01|20524.65|20404.65|20521.27|20401.27|10
1631236890000|2021-09-10 01:21:30|20524.05|20404.05|20529.25|20409.25|20529.25|20409.25|20524.05|20404.05|10
1631236900000|2021-09-10 01:21:40|20529.44|20409.44|20531.11|20411.11|20531.11|20411.11|20529.11|20409.11|10
1631236910000|2021-09-10 01:21:50|20531.13|20411.13|20535.28|20415.28|20535.28|20415.28|20530.97|20410.97|10
1631236920000|2021-09-10 01:22:00|20535.98|20415.98|20537.12|20417.12|20537.12|20417.12|20535.98|20415.98|10
1631236930000|2021-09-10 01:22:10|20537.07|20417.07|20538.57|20418.57|20538.57|20418.57|20536.54|20416.54|10
1631236940000|2021-09-10 01:22:20|20538.82|20418.82|20538.05|20418.05|20538.82|20418.82|20537.67|20417.67|10
1631236950000|2021-09-10 01:22:30|20538.01|20418.01|20540.28|20420.28|20540.28|20420.28|20537.87|20417.87|10
1631236960000|2021-09-10 01:22:40|20540.02|20420.02|20551.02|20431.02|20551.17|20431.17|20540.02|20420.02|10
1631236970000|2021-09-10 01:22:50|20552.02|20432.02|20558.59|20438.59|20558.59|20438.59|20552.02|20432.02|9
1631236980000|2021-09-10 01:23:00|20559.16|20439.16|20566.11|20446.11|20566.11|20446.11|20559.16|20439.16|10
1631236990000|2021-09-10 01:23:10|20567.6|20447.6|20575.82|20455.82|20576.88|20456.88|20567.6|20447.6|10
1631237000000|2021-09-10 01:23:20|20576.3|20456.3|20583.46|20463.46|20583.46|20463.46|20576.3|20456.3|10
1631237010000|2021-09-10 01:23:30|20582.84|20462.84|20582.38|20462.38|20585.43|20465.43|20582.38|20462.38|10
1631237020000|2021-09-10 01:23:40|20583.08|20463.08|20579.02|20459.02|20583.86|20463.86|20579.02|20459.02|10
1631237030000|2021-09-10 01:23:50|20577.05|20457.05|20574.12|20454.12|20577.05|20457.05|20572.05|20452.05|10
1631237040000|2021-09-10 01:24:00|20575.06|20455.06|20580.05|20460.05|20580.93|20460.93|20575.06|20455.06|10
1631237050000|2021-09-10 01:24:10|20580.35|20460.35|20583.62|20463.62|20583.62|20463.62|20580.35|20460.35|10
1631237060000|2021-09-10 01:24:20|20583.42|20463.42|20589.53|20469.53|20590.27|20470.27|20583.42|20463.42|10
1631237070000|2021-09-10 01:24:30|20588.66|20468.66|20591.63|20471.63|20591.63|20471.63|20588.54|20468.54|10
1631237080000|2021-09-10 01:24:40|20593.48|20473.48|20595.72|20475.72|20597.73|20477.73|20593.48|20473.48|10
1631237090000|2021-09-10 01:24:50|20595.31|20475.31|20596.46|20476.46|20597.78|20477.78|20595.31|20475.31|9
1631237100000|2021-09-10 01:25:00|20598.11|20478.11|20598.08|20478.08|20599.07|20479.07|20596.73|20476.73|10
1631237110000|2021-09-10 01:25:10|20597.13|20477.13|20591.69|20471.69|20597.52|20477.52|20591.69|20471.69|10
1631237120000|2021-09-10 01:25:20|20591.95|20471.95|20587.43|20467.43|20591.95|20471.95|20586.72|20466.72|10
1631237130000|2021-09-10 01:25:30|20586.8|20466.8|20584.56|20464.56|20586.8|20466.8|20584.56|20464.56|10
1631237140000|2021-09-10 01:25:40|20584.57|20464.57|20583.23|20463.23|20585.37|20465.37|20582.42|20462.42|10
1631237150000|2021-09-10 01:25:50|20582.93|20462.93|20586.72|20466.72|20586.72|20466.72|20582.56|20462.56|10
1631237160000|2021-09-10 01:26:00|20586.88|20466.88|20578.3|20458.3|20586.88|20466.88|20578.15|20458.15|10
1631237170000|2021-09-10 01:26:10|20577.69|20457.69|20575.28|20455.28|20577.69|20457.69|20574.12|20454.12|10
1631237180000|2021-09-10 01:26:20|20574.76|20454.76|20570.59|20450.59|20574.76|20454.76|20570.24|20450.24|10
1631237190000|2021-09-10 01:26:30|20570.54|20450.54|20574.83|20454.83|20574.83|20454.83|20570.54|20450.54|10
1631237200000|2021-09-10 01:26:40|20574.54|20454.54|20580.81|20460.81|20581.26|20461.26|20574.54|20454.54|10
1631237210000|2021-09-10 01:26:50|20581.38|20461.38|20589.2|20469.2|20589.2|20469.2|20581.38|20461.38|10
1631237220000|2021-09-10 01:27:00|20589.29|20469.29|20595.6|20475.6|20596.9|20476.9|20589.29|20469.29|10
1631237230000|2021-09-10 01:27:10|20595.57|20475.57|20597.59|20477.59|20598.84|20478.84|20595.57|20475.57|10
1631237240000|2021-09-10 01:27:20|20597.85|20477.85|20602.06|20482.06|20602.06|20482.06|20597.4|20477.4|10
1631237250000|2021-09-10 01:27:30|20602.36|20482.36|20606.39|20486.39|20606.39|20486.39|20600.94|20480.94|10
1631237260000|2021-09-10 01:27:40|20607.07|20487.07|20607.04|20487.04|20607.96|20487.96|20606.27|20486.27|9
1631237270000|2021-09-10 01:27:50|20606.88|20486.88|20606.01|20486.01|20607.35|20487.35|20605.3|20485.3|10
1631237280000|2021-09-10 01:28:00|20607.22|20487.22|20611.68|20491.68|20611.68|20491.68|20607.22|20487.22|10
1631237290000|2021-09-10 01:28:10|20612|20492|20617.89|20497.89|20618.52|20498.52|20612|20492|10
1631237300000|2021-09-10 01:28:20|20616.58|20496.58|20616.63|20496.63|20617.43|20497.43|20616.39|20496.39|10
1631237310000|2021-09-10 01:28:30|20616.35|20496.35|20615.79|20495.79|20619.16|20499.16|20615.79|20495.79|10
1631237320000|2021-09-10 01:28:40|20615.66|20495.66|20612.94|20492.94|20616.23|20496.23|20612.94|20492.94|10
1631237330000|2021-09-10 01:28:50|20612.92|20492.92|20610.85|20490.85|20613.74|20493.74|20610.85|20490.85|10
1631237340000|2021-09-10 01:29:00|20611.17|20491.17|20608.72|20488.72|20612.87|20492.87|20608.72|20488.72|10
1631237350000|2021-09-10 01:29:10|20606.83|20486.83|20604.82|20484.82|20606.83|20486.83|20604.39|20484.39|10
1631237360000|2021-09-10 01:29:20|20604.08|20484.08|20603.38|20483.38|20604.17|20484.17|20602.11|20482.11|10
1631237370000|2021-09-10 01:29:30|20604.61|20484.61|20603.27|20483.27|20605.97|20485.97|20602.41|20482.41|10
1631237380000|2021-09-10 01:29:40|20604|20484|20603.3|20483.3|20604|20484|20601.46|20481.46|10
1631237390000|2021-09-10 01:29:50|20604.98|20484.98|20603.46|20483.46|20605.32|20485.32|20603.23|20483.23|9
1631237400000|2021-09-10 01:30:00|20602.55|20482.55|20608.08|20488.08|20608.43|20488.43|20602.55|20482.55|10
1631237410000|2021-09-10 01:30:10|20609.61|20489.61|20607.75|20487.75|20609.61|20489.61|20607.55|20487.55|10
1631237420000|2021-09-10 01:30:20|20607.84|20487.84|20611.12|20491.12|20611.12|20491.12|20607.84|20487.84|10
1631237430000|2021-09-10 01:30:30|20611.78|20491.78|20622.04|20502.04|20622.04|20502.04|20610.72|20490.72|10
1631237440000|2021-09-10 01:30:40|20622.27|20502.27|20626.16|20506.16|20626.16|20506.16|20622.27|20502.27|10
1631237450000|2021-09-10 01:30:50|20626.97|20506.97|20628.43|20508.43|20628.85|20508.85|20626.97|20506.97|10
1631237460000|2021-09-10 01:31:00|20627.63|20507.63|20626.83|20506.83|20627.63|20507.63|20625.86|20505.86|10
1631237470000|2021-09-10 01:31:10|20626.68|20506.68|20624.58|20504.58|20626.68|20506.68|20623.88|20503.88|10
1631237480000|2021-09-10 01:31:20|20623.25|20503.25|20616.44|20496.44|20623.25|20503.25|20616.44|20496.44|10
1631237490000|2021-09-10 01:31:30|20616.15|20496.15|20615.93|20495.93|20617.41|20497.41|20615.82|20495.82|9
1631237500000|2021-09-10 01:31:40|20616.12|20496.12|20618.3|20498.3|20618.72|20498.72|20616.12|20496.12|10
1631237510000|2021-09-10 01:31:50|20618.46|20498.46|20617.32|20497.32|20618.76|20498.76|20617.12|20497.12|10
1631237520000|2021-09-10 01:32:00|20617.82|20497.82|20614.77|20494.77|20618.64|20498.64|20614.77|20494.77|10
1631237530000|2021-09-10 01:32:10|20613.42|20493.42|20614.27|20494.27|20614.27|20494.27|20612.38|20492.38|9
1631237540000|2021-09-10 01:32:20|20614.24|20494.24|20612.7|20492.7|20615.11|20495.11|20612.7|20492.7|10
1631237550000|2021-09-10 01:32:30|20612.84|20492.84|20615.76|20495.76|20615.76|20495.76|20612.84|20492.84|10
1631237560000|2021-09-10 01:32:40|20614.34|20494.34|20610.6|20490.6|20614.34|20494.34|20610.6|20490.6|10
1631237570000|2021-09-10 01:32:50|20610.4|20490.4|20610.3|20490.3|20610.4|20490.4|20608.74|20488.74|9
1631237580000|2021-09-10 01:33:00|20609.56|20489.56|20610.06|20490.06|20611.87|20491.87|20609.18|20489.18|10
1631237590000|2021-09-10 01:33:10|20608.76|20488.76|20604.93|20484.93|20608.76|20488.76|20604.93|20484.93|10
1631237600000|2021-09-10 01:33:20|20607.36|20487.36|20601.6|20481.6|20607.93|20487.93|20601.6|20481.6|10
1631237610000|2021-09-10 01:33:30|20600.08|20480.08|20601.54|20481.54|20601.54|20481.54|20599.5|20479.5|10
1631237620000|2021-09-10 01:33:40|20602.39|20482.39|20607.14|20487.14|20607.14|20487.14|20602.39|20482.39|10
1631237630000|2021-09-10 01:33:50|20608.13|20488.13|20608.22|20488.22|20608.22|20488.22|20607.65|20487.65|10
1631237640000|2021-09-10 01:34:00|20608.88|20488.88|20619.76|20499.76|20619.76|20499.76|20608.88|20488.88|10
1631237650000|2021-09-10 01:34:10|20624.23|20504.23|20628.83|20508.83|20629.06|20509.06|20624.23|20504.23|10
1631237660000|2021-09-10 01:34:20|20629.13|20509.13|20628.49|20508.49|20629.36|20509.36|20627.41|20507.41|10
1631237670000|2021-09-10 01:34:30|20628.43|20508.43|20628.6|20508.6|20628.6|20508.6|20626.52|20506.52|9
1631237680000|2021-09-10 01:34:40|20629.26|20509.26|20632.67|20512.67|20632.75|20512.75|20629.26|20509.26|10
1631237690000|2021-09-10 01:34:50|20633.21|20513.21|20629|20509|20633.21|20513.21|20628.94|20508.94|10
1631237700000|2021-09-10 01:35:00|20629.45|20509.45|20626.7|20506.7|20629.45|20509.45|20625.98|20505.98|10
1631237710000|2021-09-10 01:35:10|20627.17|20507.17|20628.02|20508.02|20628.02|20508.02|20626.29|20506.29|10
1631237720000|2021-09-10 01:35:20|20627.4|20507.4|20630.76|20510.76|20630.76|20510.76|20627.34|20507.34|10
1631237730000|2021-09-10 01:35:30|20630.75|20510.75|20632.54|20512.54|20632.54|20512.54|20629.74|20509.74|10
1631237740000|2021-09-10 01:35:40|20632.63|20512.63|20636.08|20516.08|20636.08|20516.08|20631.95|20511.95|10
1631237750000|2021-09-10 01:35:50|20640.41|20520.41|20650.14|20530.14|20650.14|20530.14|20639.41|20519.41|10
1631237760000|2021-09-10 01:36:00|20651.83|20531.83|20665.21|20545.21|20665.21|20545.21|20650.16|20530.16|10
1631237770000|2021-09-10 01:36:10|20665.4|20545.4|20661.61|20541.61|20665.84|20545.84|20660.75|20540.75|10
1631237780000|2021-09-10 01:36:20|20661.79|20541.79|20660.02|20540.02|20662.02|20542.02|20660.02|20540.02|10
1631237790000|2021-09-10 01:36:30|20660.44|20540.44|20657.66|20537.66|20661.12|20541.12|20657.66|20537.66|10
1631237800000|2021-09-10 01:36:40|20658.33|20538.33|20660.87|20540.87|20661.7|20541.7|20658.33|20538.33|10
1631237810000|2021-09-10 01:36:50|20661.55|20541.55|20661.82|20541.82|20661.82|20541.82|20659.71|20539.71|10
1631237820000|2021-09-10 01:37:00|20662.18|20542.18|20661.54|20541.54|20663.31|20543.31|20660.84|20540.84|10
1631237830000|2021-09-10 01:37:10|20660.99|20540.99|20661.96|20541.96|20661.96|20541.96|20660.6|20540.6|10
1631237840000|2021-09-10 01:37:20|20662.58|20542.58|20661.44|20541.44|20662.78|20542.78|20661.06|20541.06|10
1631237850000|2021-09-10 01:37:30|20661.96|20541.96|20667.76|20547.76|20667.76|20547.76|20661.96|20541.96|10
1631237860000|2021-09-10 01:37:40|20667.03|20547.03|20669.86|20549.86|20669.86|20549.86|20667.03|20547.03|9
1631237870000|2021-09-10 01:37:50|20669.82|20549.82|20673.21|20553.21|20673.21|20553.21|20669.82|20549.82|10
1631237880000|2021-09-10 01:38:00|20673.25|20553.25|20676.35|20556.35|20676.35|20556.35|20673.21|20553.21|10
1631237890000|2021-09-10 01:38:10|20676.38|20556.38|20676.8|20556.8|20676.8|20556.8|20675.23|20555.23|10
1631237900000|2021-09-10 01:38:20|20677.38|20557.38|20683.66|20563.66|20684.48|20564.48|20677.38|20557.38|10
1631237910000|2021-09-10 01:38:30|20683.69|20563.69|20684.68|20564.68|20685.12|20565.12|20683.41|20563.41|10
1631237920000|2021-09-10 01:38:40|20684.53|20564.53|20688.51|20568.51|20688.62|20568.62|20684.41|20564.41|10
1631237930000|2021-09-10 01:38:50|20688.98|20568.98|20691.86|20571.86|20691.86|20571.86|20687.41|20567.41|10
1631237940000|2021-09-10 01:39:00|20692.18|20572.18|20694.45|20574.45|20694.45|20574.45|20691.81|20571.81|9
1631237950000|2021-09-10 01:39:10|20694.41|20574.41|20706.91|20586.91|20706.91|20586.91|20694.41|20574.41|10
1631237960000|2021-09-10 01:39:20|20706.73|20586.73|20711.95|20591.95|20712.41|20592.41|20706.73|20586.73|10
1631237970000|2021-09-10 01:39:30|20712.35|20592.35|20721.46|20601.46|20721.68|20601.68|20712.29|20592.29|10
1631237980000|2021-09-10 01:39:40|20721.39|20601.39|20724.53|20604.53|20728.6|20608.6|20721.39|20601.39|10
1631237990000|2021-09-10 01:39:50|20722.52|20602.52|20724.04|20604.04|20724.04|20604.04|20720.71|20600.71|10
1631238000000|2021-09-10 01:40:00|20724.69|20604.69|20731.11|20611.11|20731.11|20611.11|20724.2|20604.2|10
1631238010000|2021-09-10 01:40:10|20730.8|20610.8|20737.49|20617.49|20737.7|20617.7|20730.8|20610.8|10
1631238020000|2021-09-10 01:40:20|20739.34|20619.34|20749.11|20629.11|20749.94|20629.94|20739.34|20619.34|10
1631238030000|2021-09-10 01:40:30|20748.93|20628.93|20743.14|20623.14|20748.93|20628.93|20743.11|20623.11|10
1631238040000|2021-09-10 01:40:40|20741.62|20621.62|20741.96|20621.96|20742.96|20622.96|20741.44|20621.44|10
1631238050000|2021-09-10 01:40:50|20742.12|20622.12|20742.15|20622.15|20743|20623|20741.72|20621.72|10
1631238060000|2021-09-10 01:41:00|20740.38|20620.38|20739.42|20619.42|20742.21|20622.21|20739.42|20619.42|10
1631238070000|2021-09-10 01:41:10|20739.6|20619.6|20737.21|20617.21|20739.6|20619.6|20737.21|20617.21|9
1631238080000|2021-09-10 01:41:20|20737.14|20617.14|20734.72|20614.72|20737.68|20617.68|20734.42|20614.42|10
1631238090000|2021-09-10 01:41:30|20733.93|20613.93|20731.79|20611.79|20733.93|20613.93|20731.32|20611.32|10
1631238100000|2021-09-10 01:41:40|20731.3|20611.3|20730.06|20610.06|20731.3|20611.3|20729.45|20609.45|9
1631238110000|2021-09-10 01:41:50|20729.91|20609.91|20730.4|20610.4|20730.7|20610.7|20729.61|20609.61|10
1631238120000|2021-09-10 01:42:00|20730.72|20610.72|20731.71|20611.71|20732.45|20612.45|20730.72|20610.72|10
1631238130000|2021-09-10 01:42:10|20731.27|20611.27|20730.93|20610.93|20731.57|20611.57|20730.32|20610.32|10
1631238140000|2021-09-10 01:42:20|20731.51|20611.51|20734.97|20614.97|20734.97|20614.97|20731.51|20611.51|10
1631238150000|2021-09-10 01:42:30|20735.39|20615.39|20738.36|20618.36|20738.36|20618.36|20735.05|20615.05|10
1631238160000|2021-09-10 01:42:40|20738.51|20618.51|20740.29|20620.29|20740.29|20620.29|20737.97|20617.97|10
1631238170000|2021-09-10 01:42:50|20740.82|20620.82|20744.93|20624.93|20744.93|20624.93|20740.76|20620.76|10
1631238180000|2021-09-10 01:43:00|20743.78|20623.78|20753.7|20633.7|20754.64|20634.64|20743.78|20623.78|10
1631238190000|2021-09-10 01:43:10|20753.49|20633.49|20752.14|20632.14|20753.7|20633.7|20751.88|20631.88|10
1631238200000|2021-09-10 01:43:20|20751.76|20631.76|20746.88|20626.88|20751.76|20631.76|20746.53|20626.53|10
1631238210000|2021-09-10 01:43:30|20746.76|20626.76|20738.9|20618.9|20747.36|20627.36|20738.9|20618.9|10
1631238220000|2021-09-10 01:43:40|20737.88|20617.88|20727|20607|20737.88|20617.88|20727|20607|10
1631238230000|2021-09-10 01:43:50|20726.89|20606.89|20731.56|20611.56|20731.56|20611.56|20726.89|20606.89|10
1631238240000|2021-09-10 01:44:00|20731.91|20611.91|20736.13|20616.13|20736.13|20616.13|20731.41|20611.41|10
1631238250000|2021-09-10 01:44:10|20736.18|20616.18|20733.28|20613.28|20736.18|20616.18|20733.28|20613.28|10
1631238260000|2021-09-10 01:44:20|20733.91|20613.91|20730.08|20610.08|20733.91|20613.91|20729.36|20609.36|10
1631238270000|2021-09-10 01:44:30|20730.09|20610.09|20733.48|20613.48|20734.08|20614.08|20729.85|20609.85|10
1631238280000|2021-09-10 01:44:40|20732.84|20612.84|20728.86|20608.86|20733.07|20613.07|20728.86|20608.86|10
1631238290000|2021-09-10 01:44:50|20729.08|20609.08|20728.75|20608.75|20729.1|20609.1|20728.2|20608.2|10
1631238300000|2021-09-10 01:45:00|20730.03|20610.03|20726.16|20606.16|20730.47|20610.47|20726.16|20606.16|9
1631238310000|2021-09-10 01:45:10|20725.76|20605.76|20732.6|20612.6|20732.6|20612.6|20725.12|20605.12|10
1631238320000|2021-09-10 01:45:20|20732.52|20612.52|20736.59|20616.59|20738.01|20618.01|20732.4|20612.4|10
1631238330000|2021-09-10 01:45:30|20736.25|20616.25|20746.31|20626.31|20746.31|20626.31|20736.25|20616.25|10
1631238340000|2021-09-10 01:45:40|20746.43|20626.43|20747.27|20627.27|20747.27|20627.27|20744.78|20624.78|10
1631238350000|2021-09-10 01:45:50|20746.47|20626.47|20743.98|20623.98|20746.48|20626.48|20743.03|20623.03|10
1631238360000|2021-09-10 01:46:00|20744.24|20624.24|20750.38|20630.38|20750.38|20630.38|20744.24|20624.24|10
1631238370000|2021-09-10 01:46:10|20751.05|20631.05|20753.44|20633.44|20753.44|20633.44|20751.05|20631.05|10
1631238380000|2021-09-10 01:46:20|20753.75|20633.75|20750.69|20630.69|20753.75|20633.75|20750.69|20630.69|10
1631238390000|2021-09-10 01:46:30|20750.79|20630.79|20751.91|20631.91|20752.14|20632.14|20750.79|20630.79|10
1631238400000|2021-09-10 01:46:40|20752.19|20632.19|20754.43|20634.43|20754.43|20634.43|20751.92|20631.92|10
1631238410000|2021-09-10 01:46:50|20754.88|20634.88|20752.22|20632.22|20755.5|20635.5|20752.22|20632.22|10
1631238420000|2021-09-10 01:47:00|20749.43|20629.43|20746.71|20626.71|20749.43|20629.43|20746.66|20626.66|10
1631238430000|2021-09-10 01:47:10|20746.45|20626.45|20746.59|20626.59|20746.71|20626.71|20745.53|20625.53|10
1631238440000|2021-09-10 01:47:20|20746.5|20626.5|20744.67|20624.67|20746.5|20626.5|20742.62|20622.62|10
1631238450000|2021-09-10 01:47:30|20744.89|20624.89|20745.06|20625.06|20746.03|20626.03|20744.32|20624.32|10
1631238460000|2021-09-10 01:47:40|20745.48|20625.48|20756.09|20636.09|20756.13|20636.13|20745.48|20625.48|10
1631238470000|2021-09-10 01:47:50|20757.25|20637.25|20763.34|20643.34|20764.28|20644.28|20757.25|20637.25|10
1631238480000|2021-09-10 01:48:00|20762.4|20642.4|20776.95|20656.95|20776.95|20656.95|20762.16|20642.16|10
1631238490000|2021-09-10 01:48:10|20776.44|20656.44|20782.8|20662.8|20782.98|20662.98|20776.44|20656.44|10
1631238500000|2021-09-10 01:48:20|20782.97|20662.97|20781.69|20661.69|20783.28|20663.28|20781.34|20661.34|9
1631238510000|2021-09-10 01:48:30|20781.04|20661.04|20780.23|20660.23|20783.39|20663.39|20780.23|20660.23|10
1631238520000|2021-09-10 01:48:40|20779.82|20659.82|20773.09|20653.09|20779.82|20659.82|20773.09|20653.09|10
1631238530000|2021-09-10 01:48:50|20772.55|20652.55|20768.26|20648.26|20772.55|20652.55|20768.26|20648.26|10
1631238540000|2021-09-10 01:49:00|20767.04|20647.04|20762.47|20642.47|20767.04|20647.04|20762.05|20642.05|10
1631238550000|2021-09-10 01:49:10|20762.73|20642.73|20760.7|20640.7|20762.87|20642.87|20760.57|20640.57|10
1631238560000|2021-09-10 01:49:20|20760.75|20640.75|20758.32|20638.32|20760.75|20640.75|20758.2|20638.2|10
1631238570000|2021-09-10 01:49:30|20757.96|20637.96|20751.91|20631.91|20757.96|20637.96|20751.91|20631.91|10
1631238580000|2021-09-10 01:49:40|20750.35|20630.35|20739.47|20619.47|20750.35|20630.35|20739.47|20619.47|10
1631238590000|2021-09-10 01:49:50|20738.58|20618.58|20739.99|20619.99|20739.99|20619.99|20737.73|20617.73|10
1631238600000|2021-09-10 01:50:00|20740.07|20620.07|20739.94|20619.94|20740.11|20620.11|20738.74|20618.74|10
1631238610000|2021-09-10 01:50:10|20739.65|20619.65|20742.55|20622.55|20742.55|20622.55|20739.65|20619.65|9
1631238620000|2021-09-10 01:50:20|20741.32|20621.32|20743.27|20623.27|20743.27|20623.27|20740.97|20620.97|10
1631238630000|2021-09-10 01:50:30|20743.13|20623.13|20740.47|20620.47|20743.33|20623.33|20740.47|20620.47|10
1631238640000|2021-09-10 01:50:40|20740.1|20620.1|20739.19|20619.19|20740.19|20620.19|20739.19|20619.19|10
1631238650000|2021-09-10 01:50:50|20739.24|20619.24|20738.3|20618.3|20739.46|20619.46|20737.96|20617.96|10
1631238660000|2021-09-10 01:51:00|20737.99|20617.99|20731.47|20611.47|20737.99|20617.99|20731.47|20611.47|10
1631238670000|2021-09-10 01:51:10|20728.07|20608.07|20726.89|20606.89|20728.48|20608.48|20726.14|20606.14|10
1631238680000|2021-09-10 01:51:20|20726.96|20606.96|20730.48|20610.48|20730.77|20610.77|20726.96|20606.96|10
1631238690000|2021-09-10 01:51:30|20732.16|20612.16|20739.55|20619.55|20739.96|20619.96|20732.16|20612.16|10
1631238700000|2021-09-10 01:51:40|20740.49|20620.49|20740.28|20620.28|20743.25|20623.25|20739.6|20619.6|10
1631238710000|2021-09-10 01:51:50|20739.5|20619.5|20742.99|20622.99|20742.99|20622.99|20739.5|20619.5|10
1631238720000|2021-09-10 01:52:00|20743.15|20623.15|20745.75|20625.75|20745.75|20625.75|20740.96|20620.96|9
1631238730000|2021-09-10 01:52:10|20745.8|20625.8|20743.82|20623.82|20745.8|20625.8|20743.21|20623.21|9
1631238740000|2021-09-10 01:52:20|20743.57|20623.57|20743.6|20623.6|20744.61|20624.61|20743.48|20623.48|10
1631238750000|2021-09-10 01:52:30|20743.53|20623.53|20745.31|20625.31|20745.53|20625.53|20741.76|20621.76|10
1631238760000|2021-09-10 01:52:40|20746.32|20626.32|20744.35|20624.35|20746.65|20626.65|20743.49|20623.49|10
1631238770000|2021-09-10 01:52:50|20743.93|20623.93|20743.65|20623.65|20743.93|20623.93|20743.02|20623.02|10
1631238780000|2021-09-10 01:53:00|20744.29|20624.29|20744.96|20624.96|20745.5|20625.5|20744.1|20624.1|10
1631238790000|2021-09-10 01:53:10|20744.82|20624.82|20746.52|20626.52|20746.52|20626.52|20744.53|20624.53|10
1631238800000|2021-09-10 01:53:20|20746.9|20626.9|20746.82|20626.82|20747.45|20627.45|20746.38|20626.38|10
1631238810000|2021-09-10 01:53:30|20746.99|20626.99|20751.49|20631.49|20751.49|20631.49|20746.27|20626.27|10
1631238820000|2021-09-10 01:53:40|20751.36|20631.36|20751.62|20631.62|20751.77|20631.77|20751.21|20631.21|10
1631238830000|2021-09-10 01:53:50|20751.71|20631.71|20751.99|20631.99|20751.99|20631.99|20748.46|20628.46|10
1631238840000|2021-09-10 01:54:00|20751.59|20631.59|20751.49|20631.49|20752.24|20632.24|20750.03|20630.03|10
1631238850000|2021-09-10 01:54:10|20750.87|20630.87|20752.29|20632.29|20753.93|20633.93|20750.83|20630.83|10
1631238860000|2021-09-10 01:54:20|20750.49|20630.49|20751.91|20631.91|20752.01|20632.01|20749.91|20629.91|10
1631238870000|2021-09-10 01:54:30|20752.06|20632.06|20753.51|20633.51|20753.94|20633.94|20751.73|20631.73|10
1631238880000|2021-09-10 01:54:40|20751.81|20631.81|20751.65|20631.65|20752.08|20632.08|20751.62|20631.62|8
1631238890000|2021-09-10 01:54:50|20751.73|20631.73|20754.82|20634.82|20756.57|20636.57|20751.58|20631.58|10
1631238900000|2021-09-10 01:55:00|20754.58|20634.58|20749.32|20629.32|20754.58|20634.58|20749.32|20629.32|10
1631238910000|2021-09-10 01:55:10|20745.29|20625.29|20743.85|20623.85|20745.29|20625.29|20743.46|20623.46|10
1631238920000|2021-09-10 01:55:20|20743.9|20623.9|20742.27|20622.27|20744.57|20624.57|20742.27|20622.27|10
1631238930000|2021-09-10 01:55:30|20742.43|20622.43|20745.73|20625.73|20745.96|20625.96|20741.68|20621.68|10
1631238940000|2021-09-10 01:55:40|20745.5|20625.5|20745.77|20625.77|20746.8|20626.8|20745.26|20625.26|10
1631238950000|2021-09-10 01:55:50|20745.52|20625.52|20749.6|20629.6|20749.75|20629.75|20745.52|20625.52|10
1631238960000|2021-09-10 01:56:00|20750.35|20630.35|20749.55|20629.55|20750.35|20630.35|20749.55|20629.55|10
1631238970000|2021-09-10 01:56:10|20749.26|20629.26|20748.12|20628.12|20749.38|20629.38|20748.12|20628.12|10
1631238980000|2021-09-10 01:56:20|20747.87|20627.87|20747.44|20627.44|20747.87|20627.87|20747.02|20627.02|10
1631238990000|2021-09-10 01:56:30|20747.24|20627.24|20746.62|20626.62|20747.54|20627.54|20746.53|20626.53|10
1631239000000|2021-09-10 01:56:40|20744.75|20624.75|20747.48|20627.48|20747.48|20627.48|20744.54|20624.54|10
1631239010000|2021-09-10 01:56:50|20749.59|20629.59|20746.53|20626.53|20750.03|20630.03|20746.53|20626.53|10
1631239020000|2021-09-10 01:57:00|20746.08|20626.08|20747.23|20627.23|20747.23|20627.23|20746.08|20626.08|10
1631239030000|2021-09-10 01:57:10|20746.75|20626.75|20744.17|20624.17|20746.75|20626.75|20744.17|20624.17|10
1631239040000|2021-09-10 01:57:20|20743.82|20623.82|20742.18|20622.18|20743.82|20623.82|20740.55|20620.55|10
1631239050000|2021-09-10 01:57:30|20741.71|20621.71|20739.78|20619.78|20741.71|20621.71|20739.78|20619.78|9
1631239060000|2021-09-10 01:57:40|20739.51|20619.51|20738.86|20618.86|20740.54|20620.54|20738.86|20618.86|10
1631239070000|2021-09-10 01:57:50|20738.09|20618.09|20734.32|20614.32|20739.67|20619.67|20734.32|20614.32|10
1631239080000|2021-09-10 01:58:00|20734.46|20614.46|20728|20608|20734.54|20614.54|20727.91|20607.91|10
1631239090000|2021-09-10 01:58:10|20726.8|20606.8|20728.23|20608.23|20728.52|20608.52|20724.94|20604.94|10
1631239100000|2021-09-10 01:58:20|20728|20608|20727.07|20607.07|20728.44|20608.44|20727.07|20607.07|10
1631239110000|2021-09-10 01:58:30|20727.24|20607.24|20723.5|20603.5|20727.3|20607.3|20723.5|20603.5|10
1631239120000|2021-09-10 01:58:40|20723.49|20603.49|20723.93|20603.93|20725.51|20605.51|20723.49|20603.49|9
1631239130000|2021-09-10 01:58:50|20723.96|20603.96|20728.87|20608.87|20728.87|20608.87|20722.65|20602.65|10
1631239140000|2021-09-10 01:59:00|20727.88|20607.88|20736.83|20616.83|20737.06|20617.06|20727.88|20607.88|10
1631239150000|2021-09-10 01:59:10|20735.39|20615.39|20738.73|20618.73|20738.73|20618.73|20734.25|20614.25|10
1631239160000|2021-09-10 01:59:20|20738|20618|20736.61|20616.61|20738.1|20618.1|20735.92|20615.92|10
1631239170000|2021-09-10 01:59:30|20737.23|20617.23|20744.95|20624.95|20744.95|20624.95|20737.23|20617.23|10
1631239180000|2021-09-10 01:59:40|20746.78|20626.78|20751.9|20631.9|20751.9|20631.9|20746.78|20626.78|9
1631239190000|2021-09-10 01:59:50|20753.21|20633.21|20753.91|20633.91|20756.57|20636.57|20753.21|20633.21|10
1631239200000|2021-09-10 02:00:00|20756.94|20636.94|20760.29|20640.29|20760.29|20640.29|20756.94|20636.94|10
1631239210000|2021-09-10 02:00:10|20761.12|20641.12|20757.72|20637.72|20761.12|20641.12|20757.72|20637.72|10
1631239220000|2021-09-10 02:00:20|20759.41|20639.41|20752.82|20632.82|20759.41|20639.41|20752.82|20632.82|10
1631239230000|2021-09-10 02:00:30|20752.52|20632.52|20749.85|20629.85|20752.52|20632.52|20749.68|20629.68|10
1631239240000|2021-09-10 02:00:40|20750|20630|20749.27|20629.27|20750|20630|20748.04|20628.04|10
1631239250000|2021-09-10 02:00:50|20749.51|20629.51|20750.05|20630.05|20751.27|20631.27|20749.35|20629.35|10
1631239260000|2021-09-10 02:01:00|20749.81|20629.81|20747.32|20627.32|20749.99|20629.99|20747.32|20627.32|10
1631239270000|2021-09-10 02:01:10|20747.02|20627.02|20740.28|20620.28|20747.02|20627.02|20740.26|20620.26|9
1631239280000|2021-09-10 02:01:20|20740.16|20620.16|20730.34|20610.34|20740.16|20620.16|20730.22|20610.22|10
1631239290000|2021-09-10 02:01:30|20729.36|20609.36|20722.7|20602.7|20731.61|20611.61|20722.7|20602.7|10
1631239300000|2021-09-10 02:01:40|20720.34|20600.34|20717.91|20597.91|20720.81|20600.81|20717.84|20597.84|10
1631239310000|2021-09-10 02:01:50|20718.67|20598.67|20721.96|20601.96|20721.96|20601.96|20716.61|20596.61|10
1631239320000|2021-09-10 02:02:00|20722.24|20602.24|20723.74|20603.74|20725.08|20605.08|20722.24|20602.24|10
1631239330000|2021-09-10 02:02:10|20723.39|20603.39|20721.63|20601.63|20723.39|20603.39|20721.63|20601.63|9
1631239340000|2021-09-10 02:02:20|20721.9|20601.9|20720.13|20600.13|20721.9|20601.9|20720.13|20600.13|9
1631239350000|2021-09-10 02:02:30|20719.63|20599.63|20719.39|20599.39|20719.63|20599.63|20718.81|20598.81|10
1631239360000|2021-09-10 02:02:40|20718.58|20598.58|20717.66|20597.66|20718.82|20598.82|20717.49|20597.49|10
1631239370000|2021-09-10 02:02:50|20716.46|20596.46|20713.44|20593.44|20716.9|20596.9|20713.44|20593.44|10
1631239380000|2021-09-10 02:03:00|20713.04|20593.04|20711.75|20591.75|20713.04|20593.04|20711.2|20591.2|10
1631239390000|2021-09-10 02:03:10|20711.24|20591.24|20711.74|20591.74|20712.15|20592.15|20711.19|20591.19|10
1631239400000|2021-09-10 02:03:20|20711.79|20591.79|20708.58|20588.58|20711.89|20591.89|20708.58|20588.58|10
1631239410000|2021-09-10 02:03:30|20707.26|20587.26|20704.46|20584.46|20707.68|20587.68|20704.46|20584.46|10
1631239420000|2021-09-10 02:03:40|20703.77|20583.77|20699|20579|20703.77|20583.77|20699|20579|10
1631239430000|2021-09-10 02:03:50|20698.65|20578.65|20696.47|20576.47|20698.65|20578.65|20696.29|20576.29|10
1631239440000|2021-09-10 02:04:00|20696.4|20576.4|20686.79|20566.79|20696.4|20576.4|20686.79|20566.79|10
1631239450000|2021-09-10 02:04:10|20686.8|20566.8|20685.69|20565.69|20686.9|20566.9|20685.69|20565.69|10
1631239460000|2021-09-10 02:04:20|20684.9|20564.9|20681.13|20561.13|20684.9|20564.9|20681.13|20561.13|10
1631239470000|2021-09-10 02:04:30|20680.82|20560.82|20679.76|20559.76|20681.39|20561.39|20678.93|20558.93|9
1631239480000|2021-09-10 02:04:40|20679.67|20559.67|20677.06|20557.06|20679.67|20559.67|20676.3|20556.3|10
1631239490000|2021-09-10 02:04:50|20677.65|20557.65|20675.16|20555.16|20678.12|20558.12|20675.16|20555.16|10
1631239500000|2021-09-10 02:05:00|20675.31|20555.31|20675.04|20555.04|20676.28|20556.28|20675.04|20555.04|10
1631239510000|2021-09-10 02:05:10|20675.1|20555.1|20679.23|20559.23|20679.23|20559.23|20674.35|20554.35|10
1631239520000|2021-09-10 02:05:20|20679.33|20559.33|20682.95|20562.95|20682.95|20562.95|20679.19|20559.19|10
1631239530000|2021-09-10 02:05:30|20682.4|20562.4|20681.03|20561.03|20682.4|20562.4|20679.55|20559.55|10
1631239540000|2021-09-10 02:05:40|20681.61|20561.61|20679.07|20559.07|20681.61|20561.61|20678.09|20558.09|10
1631239550000|2021-09-10 02:05:50|20679.32|20559.32|20675.91|20555.91|20679.32|20559.32|20675.52|20555.52|10
1631239560000|2021-09-10 02:06:00|20675.83|20555.83|20671.69|20551.69|20675.83|20555.83|20671.6|20551.6|9
1631239570000|2021-09-10 02:06:10|20670.75|20550.75|20671.56|20551.56|20673.13|20553.13|20670.75|20550.75|10
1631239580000|2021-09-10 02:06:20|20671.83|20551.83|20671.77|20551.77|20672.52|20552.52|20671.68|20551.68|10
1631239590000|2021-09-10 02:06:30|20671.69|20551.69|20673.32|20553.32|20673.35|20553.35|20671.69|20551.69|9
1631239600000|2021-09-10 02:06:40|20672.63|20552.63|20678.24|20558.24|20678.24|20558.24|20672.63|20552.63|10
1631239610000|2021-09-10 02:06:50|20678.5|20558.5|20682.26|20562.26|20682.26|20562.26|20678.46|20558.46|10
1631239620000|2021-09-10 02:07:00|20682.25|20562.25|20682.83|20562.83|20683.06|20563.06|20682.25|20562.25|10
1631239630000|2021-09-10 02:07:10|20682.91|20562.91|20684.26|20564.26|20684.42|20564.42|20682.91|20562.91|10
1631239640000|2021-09-10 02:07:20|20685.68|20565.68|20686.54|20566.54|20686.63|20566.63|20685.29|20565.29|10
1631239650000|2021-09-10 02:07:30|20686.57|20566.57|20682.06|20562.06|20686.57|20566.57|20682.06|20562.06|9
1631239660000|2021-09-10 02:07:40|20682.05|20562.05|20677.85|20557.85|20682.05|20562.05|20677.85|20557.85|10
1631239670000|2021-09-10 02:07:50|20677.88|20557.88|20677.58|20557.58|20679.18|20559.18|20677.04|20557.04|9
1631239680000|2021-09-10 02:08:00|20676.75|20556.75|20674.88|20554.88|20676.75|20556.75|20674.88|20554.88|10
1631239690000|2021-09-10 02:08:10|20675|20555|20675.92|20555.92|20675.92|20555.92|20674.98|20554.98|9
1631239700000|2021-09-10 02:08:20|20675.52|20555.52|20677.9|20557.9|20677.9|20557.9|20675.52|20555.52|10
1631239710000|2021-09-10 02:08:30|20677.94|20557.94|20678.39|20558.39|20679.17|20559.17|20676.91|20556.91|10
1631239720000|2021-09-10 02:08:40|20678.72|20558.72|20680.5|20560.5|20680.5|20560.5|20678.72|20558.72|10
1631239730000|2021-09-10 02:08:50|20680.47|20560.47|20683.42|20563.42|20683.51|20563.51|20680.47|20560.47|10
1631239740000|2021-09-10 02:09:00|20683.54|20563.54|20686.77|20566.77|20686.77|20566.77|20683.54|20563.54|10
1631239750000|2021-09-10 02:09:10|20686.65|20566.65|20685.93|20565.93|20687.03|20567.03|20685.92|20565.92|10
1631239760000|2021-09-10 02:09:20|20685.92|20565.92|20685.25|20565.25|20687.66|20567.66|20685.25|20565.25|10
1631239770000|2021-09-10 02:09:30|20684.78|20564.78|20681.76|20561.76|20684.78|20564.78|20681.76|20561.76|10
1631239780000|2021-09-10 02:09:40|20681.38|20561.38|20677.75|20557.75|20681.38|20561.38|20676.68|20556.68|10
1631239790000|2021-09-10 02:09:50|20678.11|20558.11|20674.48|20554.48|20678.13|20558.13|20672.81|20552.81|10
1631239800000|2021-09-10 02:10:00|20674.59|20554.59|20675.69|20555.69|20675.86|20555.86|20674.29|20554.29|9
1631239810000|2021-09-10 02:10:10|20675.7|20555.7|20678.94|20558.94|20679.17|20559.17|20675.7|20555.7|9
1631239820000|2021-09-10 02:10:20|20679|20559|20681.81|20561.81|20681.81|20561.81|20678.92|20558.92|10
1631239830000|2021-09-10 02:10:30|20681.89|20561.89|20683.33|20563.33|20683.51|20563.51|20681.89|20561.89|10
1631239840000|2021-09-10 02:10:40|20683.04|20563.04|20682.1|20562.1|20683.96|20563.96|20682.04|20562.04|10
1631239850000|2021-09-10 02:10:50|20681.47|20561.47|20682.29|20562.29|20682.82|20562.82|20681.47|20561.47|10
1631239860000|2021-09-10 02:11:00|20681.97|20561.97|20681.05|20561.05|20682.17|20562.17|20679.88|20559.88|10
1631239870000|2021-09-10 02:11:10|20680.71|20560.71|20679.73|20559.73|20681|20561|20679.73|20559.73|10
1631239880000|2021-09-10 02:11:20|20679.22|20559.22|20676.14|20556.14|20679.22|20559.22|20675.61|20555.61|10
1631239890000|2021-09-10 02:11:30|20676.15|20556.15|20673.26|20553.26|20676.15|20556.15|20673.26|20553.26|9
1631239900000|2021-09-10 02:11:40|20673.08|20553.08|20672.94|20552.94|20674.14|20554.14|20672.77|20552.77|10
1631239910000|2021-09-10 02:11:50|20672.59|20552.59|20672.84|20552.84|20672.96|20552.96|20671.59|20551.59|8
1631239920000|2021-09-10 02:12:00|20672.63|20552.63|20673.56|20553.56|20674.33|20554.33|20672.56|20552.56|10
1631239930000|2021-09-10 02:12:10|20673.01|20553.01|20670.88|20550.88|20673.01|20553.01|20670.01|20550.01|10
1631239940000|2021-09-10 02:12:20|20670.07|20550.07|20668.81|20548.81|20670.07|20550.07|20667.63|20547.63|10
1631239950000|2021-09-10 02:12:30|20668.96|20548.96|20665.75|20545.75|20669.15|20549.15|20664.59|20544.59|10
1631239960000|2021-09-10 02:12:40|20665.87|20545.87|20663.92|20543.92|20665.87|20545.87|20663.54|20543.54|10
1631239970000|2021-09-10 02:12:50|20665.5|20545.5|20661.47|20541.47|20665.5|20545.5|20661.47|20541.47|10
1631239980000|2021-09-10 02:13:00|20661.17|20541.17|20658.03|20538.03|20661.29|20541.29|20658.03|20538.03|10
1631239990000|2021-09-10 02:13:10|20658.14|20538.14|20657.55|20537.55|20658.14|20538.14|20657.09|20537.09|10
1631240000000|2021-09-10 02:13:20|20657.27|20537.27|20656.67|20536.67|20657.73|20537.73|20656.67|20536.67|10
1631240010000|2021-09-10 02:13:30|20656.07|20536.07|20656.13|20536.13|20656.97|20536.97|20656.04|20536.04|9
1631240020000|2021-09-10 02:13:40|20656.1|20536.1|20653.6|20533.6|20656.1|20536.1|20653.6|20533.6|10
1631240030000|2021-09-10 02:13:50|20654.53|20534.53|20647.98|20527.98|20654.53|20534.53|20647.76|20527.76|10
1631240040000|2021-09-10 02:14:00|20649.06|20529.06|20650.24|20530.24|20650.27|20530.27|20649.06|20529.06|10
1631240050000|2021-09-10 02:14:10|20650.31|20530.31|20650.42|20530.42|20650.42|20530.42|20648.91|20528.91|9
1631240060000|2021-09-10 02:14:20|20650.81|20530.81|20648.92|20528.92|20650.81|20530.81|20648.92|20528.92|9
1631240070000|2021-09-10 02:14:30|20648.8|20528.8|20647.29|20527.29|20648.8|20528.8|20647|20527|8
1631240080000|2021-09-10 02:14:40|20646.82|20526.82|20646.77|20526.77|20647.09|20527.09|20646.65|20526.65|10
1631240090000|2021-09-10 02:14:50|20646.15|20526.15|20645.93|20525.93|20646.7|20526.7|20645.93|20525.93|10
1631240100000|2021-09-10 02:15:00|20645.66|20525.66|20644.79|20524.79|20645.88|20525.88|20644.79|20524.79|10
1631240110000|2021-09-10 02:15:10|20645.64|20525.64|20645.76|20525.76|20646.33|20526.33|20644.91|20524.91|9
1631240120000|2021-09-10 02:15:20|20645.38|20525.38|20648.35|20528.35|20648.35|20528.35|20645.38|20525.38|10
1631240130000|2021-09-10 02:15:30|20648.13|20528.13|20648.7|20528.7|20649.86|20529.86|20648.13|20528.13|10
1631240140000|2021-09-10 02:15:40|20649.7|20529.7|20652.75|20532.75|20652.95|20532.95|20649.7|20529.7|10
1631240150000|2021-09-10 02:15:50|20652.32|20532.32|20654|20534|20654|20534|20651.1|20531.1|10
1631240160000|2021-09-10 02:16:00|20653.58|20533.58|20651.17|20531.17|20653.58|20533.58|20651.1|20531.1|9
1631240170000|2021-09-10 02:16:10|20651.36|20531.36|20651.79|20531.79|20651.79|20531.79|20650.5|20530.5|10
1631240180000|2021-09-10 02:16:20|20651.65|20531.65|20649.48|20529.48|20651.66|20531.66|20649.48|20529.48|10
1631240190000|2021-09-10 02:16:30|20649.66|20529.66|20649.87|20529.87|20650.48|20530.48|20649.66|20529.66|10
1631240200000|2021-09-10 02:16:40|20649.3|20529.3|20648.45|20528.45|20649.3|20529.3|20647.27|20527.27|10
1631240210000|2021-09-10 02:16:50|20648.65|20528.65|20647.84|20527.84|20648.8|20528.8|20647.84|20527.84|9
1631240220000|2021-09-10 02:17:00|20648.74|20528.74|20650.48|20530.48|20650.48|20530.48|20648.74|20528.74|10
1631240230000|2021-09-10 02:17:10|20650.52|20530.52|20650.08|20530.08|20651.73|20531.73|20650.08|20530.08|10
1631240240000|2021-09-10 02:17:20|20650.29|20530.29|20650.26|20530.26|20650.45|20530.45|20649.55|20529.55|9
1631240250000|2021-09-10 02:17:30|20650.54|20530.54|20649.26|20529.26|20650.54|20530.54|20649.26|20529.26|10
1631240260000|2021-09-10 02:17:40|20648.66|20528.66|20648.98|20528.98|20648.98|20528.98|20648.27|20528.27|10
1631240270000|2021-09-10 02:17:50|20649.08|20529.08|20650.88|20530.88|20650.88|20530.88|20649.08|20529.08|9
1631240280000|2021-09-10 02:18:00|20649.69|20529.69|20649.95|20529.95|20649.95|20529.95|20648.59|20528.59|9
1631240290000|2021-09-10 02:18:10|20650.43|20530.43|20651.82|20531.82|20651.82|20531.82|20650.33|20530.33|10
1631240300000|2021-09-10 02:18:20|20652.36|20532.36|20653.57|20533.57|20654.27|20534.27|20652.36|20532.36|10
1631240310000|2021-09-10 02:18:30|20653.8|20533.8|20654.26|20534.26|20654.35|20534.35|20653.32|20533.32|10
1631240320000|2021-09-10 02:18:40|20655.71|20535.71|20655|20535|20655.71|20535.71|20653.79|20533.79|10
1631240330000|2021-09-10 02:18:50|20654.38|20534.38|20652.86|20532.86|20654.38|20534.38|20652.19|20532.19|10
1631240340000|2021-09-10 02:19:00|20652.6|20532.6|20652.61|20532.61|20653.07|20533.07|20652.4|20532.4|8
1631240350000|2021-09-10 02:19:10|20652.73|20532.73|20649.54|20529.54|20652.73|20532.73|20649.54|20529.54|10
1631240360000|2021-09-10 02:19:20|20649.49|20529.49|20641.76|20521.76|20649.49|20529.49|20641.25|20521.25|10
1631240370000|2021-09-10 02:19:30|20641.68|20521.68|20639.74|20519.74|20641.88|20521.88|20639.74|20519.74|10
1631240380000|2021-09-10 02:19:40|20638.75|20518.75|20630.27|20510.27|20638.75|20518.75|20630.16|20510.16|10
1631240390000|2021-09-10 02:19:50|20629.01|20509.01|20622.24|20502.24|20629.14|20509.14|20621.81|20501.81|10
1631240400000|2021-09-10 02:20:00|20622.31|20502.31|20624.47|20504.47|20625.14|20505.14|20622.31|20502.31|10
1631240410000|2021-09-10 02:20:10|20624.35|20504.35|20624.96|20504.96|20624.96|20504.96|20624.35|20504.35|10
1631240420000|2021-09-10 02:20:20|20625.11|20505.11|20621.58|20501.58|20625.11|20505.11|20621.13|20501.13|10
1631240430000|2021-09-10 02:20:30|20621.69|20501.69|20621.28|20501.28|20622.08|20502.08|20620.98|20500.98|10
1631240440000|2021-09-10 02:20:40|20621.13|20501.13|20620.63|20500.63|20622.08|20502.08|20620.63|20500.63|10
1631240450000|2021-09-10 02:20:50|20620.73|20500.73|20614.86|20494.86|20620.73|20500.73|20614.86|20494.86|10
1631240460000|2021-09-10 02:21:00|20614.97|20494.97|20614.91|20494.91|20615.16|20495.16|20613.12|20493.12|10
1631240470000|2021-09-10 02:21:10|20615.72|20495.72|20620.01|20500.01|20620.01|20500.01|20615.55|20495.55|10
1631240480000|2021-09-10 02:21:20|20619.36|20499.36|20620.27|20500.27|20620.41|20500.41|20618.94|20498.94|7
1631240490000|2021-09-10 02:21:30|20620.51|20500.51|20620.98|20500.98|20621.04|20501.04|20619.81|20499.81|10
1631240500000|2021-09-10 02:21:40|20621.04|20501.04|20625.9|20505.9|20625.9|20505.9|20621.04|20501.04|10
1631240510000|2021-09-10 02:21:50|20626.03|20506.03|20629.28|20509.28|20629.28|20509.28|20625.82|20505.82|9
1631240520000|2021-09-10 02:22:00|20629.21|20509.21|20631.46|20511.46|20631.46|20511.46|20628.96|20508.96|10
1631240530000|2021-09-10 02:22:10|20632.69|20512.69|20636.13|20516.13|20636.13|20516.13|20632.69|20512.69|10
1631240540000|2021-09-10 02:22:20|20636.25|20516.25|20642.18|20522.18|20642.18|20522.18|20636.25|20516.25|10
1631240550000|2021-09-10 02:22:30|20642.21|20522.21|20639.11|20519.11|20642.21|20522.21|20639.1|20519.1|10
1631240560000|2021-09-10 02:22:40|20637.81|20517.81|20636.99|20516.99|20637.81|20517.81|20636.18|20516.18|10
1631240570000|2021-09-10 02:22:50|20636.73|20516.73|20637.74|20517.74|20638.26|20518.26|20635.45|20515.45|10
1631240580000|2021-09-10 02:23:00|20637.38|20517.38|20639.06|20519.06|20639.49|20519.49|20637.38|20517.38|10
1631240590000|2021-09-10 02:23:10|20639.15|20519.15|20642.81|20522.81|20642.81|20522.81|20639.15|20519.15|10
1631240600000|2021-09-10 02:23:20|20643.18|20523.18|20645.48|20525.48|20645.48|20525.48|20642.32|20522.32|10
1631240610000|2021-09-10 02:23:30|20645.62|20525.62|20650.05|20530.05|20650.05|20530.05|20645.62|20525.62|10
1631240620000|2021-09-10 02:23:40|20650.43|20530.43|20648.7|20528.7|20650.73|20530.73|20648.7|20528.7|10
1631240630000|2021-09-10 02:23:50|20648.26|20528.26|20649.18|20529.18|20649.18|20529.18|20647.74|20527.74|10
1631240640000|2021-09-10 02:24:00|20649.04|20529.04|20656.85|20536.85|20656.85|20536.85|20649.04|20529.04|10
1631240650000|2021-09-10 02:24:10|20657.93|20537.93|20662.78|20542.78|20662.78|20542.78|20657.93|20537.93|10
1631240660000|2021-09-10 02:24:20|20663.64|20543.64|20666.87|20546.87|20666.87|20546.87|20663.64|20543.64|10
1631240670000|2021-09-10 02:24:30|20668.26|20548.26|20669.28|20549.28|20670.43|20550.43|20668.19|20548.19|10
1631240680000|2021-09-10 02:24:40|20666.57|20546.57|20670.3|20550.3|20670.3|20550.3|20665.66|20545.66|10
1631240690000|2021-09-10 02:24:50|20670.59|20550.59|20671.66|20551.66|20672.27|20552.27|20670.59|20550.59|10
1631240700000|2021-09-10 02:25:00|20671.41|20551.41|20672.96|20552.96|20673.13|20553.13|20671.41|20551.41|10
1631240710000|2021-09-10 02:25:10|20672.82|20552.82|20677.84|20557.84|20677.84|20557.84|20672.31|20552.31|10
1631240720000|2021-09-10 02:25:20|20678.41|20558.41|20682.75|20562.75|20683.45|20563.45|20678.41|20558.41|10
1631240730000|2021-09-10 02:25:30|20681.95|20561.95|20689.8|20569.8|20689.8|20569.8|20681.53|20561.53|10
1631240740000|2021-09-10 02:25:40|20692.51|20572.51|20694.25|20574.25|20694.65|20574.65|20690.96|20570.96|10
1631240750000|2021-09-10 02:25:50|20696.29|20576.29|20701.54|20581.54|20701.61|20581.61|20696.29|20576.29|10
1631240760000|2021-09-10 02:26:00|20702.03|20582.03|20707.2|20587.2|20707.2|20587.2|20702.03|20582.03|10
1631240770000|2021-09-10 02:26:10|20710.58|20590.58|20706.18|20586.18|20711.51|20591.51|20706.18|20586.18|10
1631240780000|2021-09-10 02:26:20|20707.03|20587.03|20709.88|20589.88|20710.06|20590.06|20707.03|20587.03|10
1631240790000|2021-09-10 02:26:30|20707.1|20587.1|20708.45|20588.45|20708.64|20588.64|20706.4|20586.4|10
1631240800000|2021-09-10 02:26:40|20708.07|20588.07|20711.15|20591.15|20711.41|20591.41|20708.07|20588.07|10
1631240810000|2021-09-10 02:26:50|20710.61|20590.61|20711.37|20591.37|20711.37|20591.37|20708.03|20588.03|10
1631240820000|2021-09-10 02:27:00|20711.49|20591.49|20709.12|20589.12|20711.49|20591.49|20708.88|20588.88|10
1631240830000|2021-09-10 02:27:10|20709.37|20589.37|20710.58|20590.58|20712.16|20592.16|20709.13|20589.13|10
1631240840000|2021-09-10 02:27:20|20710.52|20590.52|20703.36|20583.36|20710.52|20590.52|20703.36|20583.36|10
1631240850000|2021-09-10 02:27:30|20704.12|20584.12|20696.89|20576.89|20704.64|20584.64|20696.89|20576.89|10
1631240860000|2021-09-10 02:27:40|20697.46|20577.46|20698.48|20578.48|20698.48|20578.48|20696.26|20576.26|10
1631240870000|2021-09-10 02:27:50|20698.58|20578.58|20698.3|20578.3|20699.14|20579.14|20697.85|20577.85|9
1631240880000|2021-09-10 02:28:00|20696.99|20576.99|20703.67|20583.67|20703.67|20583.67|20696.5|20576.5|10
1631240890000|2021-09-10 02:28:10|20704.09|20584.09|20708.79|20588.79|20708.79|20588.79|20704.09|20584.09|10
1631240900000|2021-09-10 02:28:20|20707.82|20587.82|20714.54|20594.54|20714.54|20594.54|20706.13|20586.13|10
1631240910000|2021-09-10 02:28:30|20714.58|20594.58|20720.36|20600.36|20720.36|20600.36|20714.58|20594.58|10
1631240920000|2021-09-10 02:28:40|20721.19|20601.19|20721.79|20601.79|20721.93|20601.93|20720.78|20600.78|10
1631240930000|2021-09-10 02:28:50|20720.49|20600.49|20722.24|20602.24|20722.24|20602.24|20720.49|20600.49|10
1631240940000|2021-09-10 02:29:00|20721.74|20601.74|20723.41|20603.41|20723.41|20603.41|20721.74|20601.74|10
1631240950000|2021-09-10 02:29:10|20723.16|20603.16|20721.45|20601.45|20724.86|20604.86|20721.45|20601.45|10
1631240960000|2021-09-10 02:29:20|20721.66|20601.66|20721.81|20601.81|20722.13|20602.13|20719.98|20599.98|10
1631240970000|2021-09-10 02:29:30|20721.61|20601.61|20722.4|20602.4|20722.46|20602.46|20721.61|20601.61|10
1631240980000|2021-09-10 02:29:40|20722.56|20602.56|20721.28|20601.28|20722.56|20602.56|20721.28|20601.28|9
1631240990000|2021-09-10 02:29:50|20721.93|20601.93|20724.28|20604.28|20725.42|20605.42|20721.93|20601.93|10
1631241000000|2021-09-10 02:30:00|20725.1|20605.1|20732.34|20612.34|20733.47|20613.47|20725.1|20605.1|10
1631241010000|2021-09-10 02:30:10|20732.83|20612.83|20734.18|20614.18|20734.37|20614.37|20732.27|20612.27|10
1631241020000|2021-09-10 02:30:20|20734.89|20614.89|20735.37|20615.37|20736.57|20616.57|20734.8|20614.8|10
1631241030000|2021-09-10 02:30:30|20735.28|20615.28|20739.79|20619.79|20739.79|20619.79|20735.28|20615.28|10
1631241040000|2021-09-10 02:30:40|20740.59|20620.59|20742.89|20622.89|20743.19|20623.19|20740.48|20620.48|9
1631241050000|2021-09-10 02:30:50|20743.38|20623.38|20744.87|20624.87|20746.09|20626.09|20743.38|20623.38|10
1631241060000|2021-09-10 02:31:00|20744.35|20624.35|20747.5|20627.5|20748.1|20628.1|20744.35|20624.35|10
1631241070000|2021-09-10 02:31:10|20748.33|20628.33|20748.07|20628.07|20748.76|20628.76|20747.01|20627.01|10
1631241080000|2021-09-10 02:31:20|20749.44|20629.44|20749.98|20629.98|20751.32|20631.32|20749.44|20629.44|10
1631241090000|2021-09-10 02:31:30|20750.4|20630.4|20746.41|20626.41|20750.4|20630.4|20745.22|20625.22|10
1631241100000|2021-09-10 02:31:40|20746.78|20626.78|20742.15|20622.15|20746.79|20626.79|20742.15|20622.15|10
1631241110000|2021-09-10 02:31:50|20744|20624|20741.65|20621.65|20744.08|20624.08|20741.52|20621.52|9
1631241120000|2021-09-10 02:32:00|20741.54|20621.54|20743.64|20623.64|20744.19|20624.19|20740.96|20620.96|10
1631241130000|2021-09-10 02:32:10|20745.09|20625.09|20747.53|20627.53|20747.53|20627.53|20742.66|20622.66|8
1631241140000|2021-09-10 02:32:20|20748.25|20628.25|20751.87|20631.87|20751.87|20631.87|20746.86|20626.86|10
1631241150000|2021-09-10 02:32:30|20753.49|20633.49|20754.66|20634.66|20755.55|20635.55|20753.47|20633.47|10
1631241160000|2021-09-10 02:32:40|20753.87|20633.87|20753.84|20633.84|20754.39|20634.39|20753.36|20633.36|9
1631241170000|2021-09-10 02:32:50|20754.1|20634.1|20754.23|20634.23|20755.12|20635.12|20754.06|20634.06|9
1631241180000|2021-09-10 02:33:00|20753.88|20633.88|20752.08|20632.08|20755.41|20635.41|20751.99|20631.99|10
1631241190000|2021-09-10 02:33:10|20751.8|20631.8|20746.78|20626.78|20752.51|20632.51|20746.74|20626.74|10
1631241200000|2021-09-10 02:33:20|20745.03|20625.03|20740.04|20620.04|20745.03|20625.03|20740.04|20620.04|10
1631241210000|2021-09-10 02:33:30|20739.73|20619.73|20736.93|20616.93|20739.73|20619.73|20736.93|20616.93|10
1631241220000|2021-09-10 02:33:40|20736.83|20616.83|20728.94|20608.94|20737.51|20617.51|20728.94|20608.94|10
1631241230000|2021-09-10 02:33:50|20727.66|20607.66|20731.9|20611.9|20731.9|20611.9|20727.66|20607.66|10
1631241240000|2021-09-10 02:34:00|20731.94|20611.94|20726.59|20606.59|20732.09|20612.09|20726.59|20606.59|10
1631241250000|2021-09-10 02:34:10|20726.51|20606.51|20723.75|20603.75|20727.41|20607.41|20723.75|20603.75|10
1631241260000|2021-09-10 02:34:20|20722.55|20602.55|20714.96|20594.96|20723.75|20603.75|20714.96|20594.96|10
1631241270000|2021-09-10 02:34:30|20714.57|20594.57|20711.61|20591.61|20714.57|20594.57|20711.53|20591.53|10
1631241280000|2021-09-10 02:34:40|20710.69|20590.69|20710.72|20590.72|20711.18|20591.18|20710.69|20590.69|10
1631241290000|2021-09-10 02:34:50|20709.99|20589.99|20708|20588|20711.04|20591.04|20708|20588|10
1631241300000|2021-09-10 02:35:00|20708.22|20588.22|20704.4|20584.4|20708.22|20588.22|20704.36|20584.36|9
1631241310000|2021-09-10 02:35:10|20701.67|20581.67|20704.27|20584.27|20704.27|20584.27|20700.69|20580.69|10
1631241320000|2021-09-10 02:35:20|20704.37|20584.37|20709.63|20589.63|20709.63|20589.63|20703.96|20583.96|10
1631241330000|2021-09-10 02:35:30|20710.23|20590.23|20706.86|20586.86|20710.23|20590.23|20706.47|20586.47|10
1631241340000|2021-09-10 02:35:40|20706.61|20586.61|20707.03|20587.03|20707.47|20587.47|20706.61|20586.61|10
1631241350000|2021-09-10 02:35:50|20705.94|20585.94|20705.96|20585.96|20706.9|20586.9|20704.82|20584.82|10
1631241360000|2021-09-10 02:36:00|20707.01|20587.01|20706.39|20586.39|20708.34|20588.34|20706.39|20586.39|10
1631241370000|2021-09-10 02:36:10|20705.37|20585.37|20705.98|20585.98|20707.33|20587.33|20705.37|20585.37|10
1631241380000|2021-09-10 02:36:20|20706.34|20586.34|20704.36|20584.36|20706.45|20586.45|20704.06|20584.06|10
1631241390000|2021-09-10 02:36:30|20704.52|20584.52|20705.19|20585.19|20706.15|20586.15|20704.52|20584.52|10
1631241400000|2021-09-10 02:36:40|20705.5|20585.5|20708.69|20588.69|20708.69|20588.69|20705.5|20585.5|8
1631241410000|2021-09-10 02:36:50|20709.47|20589.47|20709.62|20589.62|20710.47|20590.47|20709.19|20589.19|10
1631241420000|2021-09-10 02:37:00|20709.52|20589.52|20708.77|20588.77|20709.92|20589.92|20708.77|20588.77|10
1631241430000|2021-09-10 02:37:10|20708.79|20588.79|20708.21|20588.21|20708.87|20588.87|20707.74|20587.74|10
1631241440000|2021-09-10 02:37:20|20707.6|20587.6|20706.47|20586.47|20707.6|20587.6|20706.4|20586.4|10
1631241450000|2021-09-10 02:37:30|20706.26|20586.26|20701.86|20581.86|20706.26|20586.26|20701.86|20581.86|10
1631241460000|2021-09-10 02:37:40|20701.09|20581.09|20698.52|20578.52|20701.26|20581.26|20698.52|20578.52|10
1631241470000|2021-09-10 02:37:50|20699.16|20579.16|20700.45|20580.45|20701.71|20581.71|20698.46|20578.46|10
1631241480000|2021-09-10 02:38:00|20700.2|20580.2|20699.2|20579.2|20700.2|20580.2|20698.15|20578.15|10
1631241490000|2021-09-10 02:38:10|20698.98|20578.98|20701.95|20581.95|20701.98|20581.98|20698.98|20578.98|10
1631241500000|2021-09-10 02:38:20|20703.36|20583.36|20702.98|20582.98|20705.15|20585.15|20702.53|20582.53|10
1631241510000|2021-09-10 02:38:30|20702.52|20582.52|20699.2|20579.2|20702.57|20582.57|20699.2|20579.2|10
1631241520000|2021-09-10 02:38:40|20699.85|20579.85|20698.02|20578.02|20699.85|20579.85|20698.02|20578.02|10
1631241530000|2021-09-10 02:38:50|20697.71|20577.71|20694.49|20574.49|20699.19|20579.19|20694.49|20574.49|10
1631241540000|2021-09-10 02:39:00|20694.32|20574.32|20693.57|20573.57|20694.32|20574.32|20692.1|20572.1|10
1631241550000|2021-09-10 02:39:10|20693.22|20573.22|20694.74|20574.74|20694.74|20574.74|20692.01|20572.01|9
1631241560000|2021-09-10 02:39:20|20694.76|20574.76|20697.18|20577.18|20698.55|20578.55|20694.76|20574.76|10
1631241570000|2021-09-10 02:39:30|20698.04|20578.04|20700.52|20580.52|20700.52|20580.52|20698.04|20578.04|8
1631241580000|2021-09-10 02:39:40|20700.4|20580.4|20698.78|20578.78|20700.4|20580.4|20698.58|20578.58|8
1631241590000|2021-09-10 02:39:50|20697.97|20577.97|20699.07|20579.07|20700.03|20580.03|20697.97|20577.97|10
1631241600000|2021-09-10 02:40:00|20699.3|20579.3|20701.64|20581.64|20702.72|20582.72|20698.99|20578.99|9
1631241610000|2021-09-10 02:40:10|20701.94|20581.94|20709.42|20589.42|20709.42|20589.42|20701.94|20581.94|10
1631241620000|2021-09-10 02:40:20|20708.99|20588.99|20713.69|20593.69|20713.69|20593.69|20708.99|20588.99|10
1631241630000|2021-09-10 02:40:30|20714.7|20594.7|20714.76|20594.76|20715.52|20595.52|20713.66|20593.66|10
1631241640000|2021-09-10 02:40:40|20716.3|20596.3|20723.89|20603.89|20724.34|20604.34|20716.3|20596.3|10
1631241650000|2021-09-10 02:40:50|20725.99|20605.99|20724.36|20604.36|20727.26|20607.26|20724.16|20604.16|10
1631241660000|2021-09-10 02:41:00|20725.45|20605.45|20726.97|20606.97|20728.05|20608.05|20725.21|20605.21|10
1631241670000|2021-09-10 02:41:10|20726.11|20606.11|20727.28|20607.28|20727.28|20607.28|20724.19|20604.19|10
1631241680000|2021-09-10 02:41:20|20727.55|20607.55|20726.17|20606.17|20727.55|20607.55|20725.81|20605.81|10
1631241690000|2021-09-10 02:41:30|20725.99|20605.99|20724.67|20604.67|20726.27|20606.27|20724.67|20604.67|10
1631241700000|2021-09-10 02:41:40|20724.29|20604.29|20723.89|20603.89|20725.44|20605.44|20723.89|20603.89|10
1631241710000|2021-09-10 02:41:50|20723.69|20603.69|20723.26|20603.26|20724.07|20604.07|20723.26|20603.26|10
1631241720000|2021-09-10 02:42:00|20723.24|20603.24|20725.64|20605.64|20725.64|20605.64|20723.24|20603.24|10
1631241730000|2021-09-10 02:42:10|20726|20606|20726.66|20606.66|20726.66|20606.66|20724.68|20604.68|9
1631241740000|2021-09-10 02:42:20|20725.49|20605.49|20726.36|20606.36|20726.48|20606.48|20725.29|20605.29|9
1631241750000|2021-09-10 02:42:30|20726.21|20606.21|20722.45|20602.45|20726.21|20606.21|20721.97|20601.97|10
1631241760000|2021-09-10 02:42:40|20722.24|20602.24|20714.3|20594.3|20722.24|20602.24|20714.3|20594.3|10
1631241770000|2021-09-10 02:42:50|20714.14|20594.14|20709.71|20589.71|20714.52|20594.52|20709.71|20589.71|10
1631241780000|2021-09-10 02:43:00|20708.59|20588.59|20704.73|20584.73|20709.75|20589.75|20704.73|20584.73|10
1631241790000|2021-09-10 02:43:10|20704.32|20584.32|20695.15|20575.15|20704.32|20584.32|20695.15|20575.15|10
1631241800000|2021-09-10 02:43:20|20693.51|20573.51|20679.58|20559.58|20693.51|20573.51|20679.58|20559.58|10
1631241810000|2021-09-10 02:43:30|20679.62|20559.62|20677.79|20557.79|20680.39|20560.39|20677.79|20557.79|10
1631241820000|2021-09-10 02:43:40|20672.77|20552.77|20670.85|20550.85|20672.77|20552.77|20669.71|20549.71|10
1631241830000|2021-09-10 02:43:50|20672.33|20552.33|20673.85|20553.85|20674.57|20554.57|20671.89|20551.89|10
1631241840000|2021-09-10 02:44:00|20673.74|20553.74|20667.07|20547.07|20673.74|20553.74|20667.07|20547.07|10
1631241850000|2021-09-10 02:44:10|20667.24|20547.24|20666.93|20546.93|20667.26|20547.26|20665.61|20545.61|10
1631241860000|2021-09-10 02:44:20|20667.04|20547.04|20666.46|20546.46|20667.31|20547.31|20665.38|20545.38|10
1631241870000|2021-09-10 02:44:30|20666.36|20546.36|20671.97|20551.97|20672.24|20552.24|20666|20546|10
1631241880000|2021-09-10 02:44:40|20671.77|20551.77|20672.1|20552.1|20672.4|20552.4|20671.77|20551.77|9
1631241890000|2021-09-10 02:44:50|20672.07|20552.07|20674.67|20554.67|20674.67|20554.67|20671.03|20551.03|10
1631241900000|2021-09-10 02:45:00|20674.81|20554.81|20672.33|20552.33|20675.05|20555.05|20672.33|20552.33|10
1631241910000|2021-09-10 02:45:10|20672.08|20552.08|20674|20554|20674|20554|20671.25|20551.25|10
1631241920000|2021-09-10 02:45:20|20673.52|20553.52|20676.77|20556.77|20676.77|20556.77|20673.09|20553.09|10
1631241930000|2021-09-10 02:45:30|20676.96|20556.96|20678.1|20558.1|20678.1|20558.1|20676.96|20556.96|10
1631241940000|2021-09-10 02:45:40|20679.18|20559.18|20681.79|20561.79|20681.91|20561.91|20679.18|20559.18|9
1631241950000|2021-09-10 02:45:50|20681.54|20561.54|20683.44|20563.44|20685.41|20565.41|20681.47|20561.47|10
1631241960000|2021-09-10 02:46:00|20682.46|20562.46|20688|20568|20688|20568|20682.46|20562.46|10
1631241970000|2021-09-10 02:46:10|20688.19|20568.19|20689.08|20569.08|20689.08|20569.08|20687.35|20567.35|10
1631241980000|2021-09-10 02:46:20|20687.06|20567.06|20683.81|20563.81|20687.07|20567.07|20683.81|20563.81|8
1631241990000|2021-09-10 02:46:30|20683.8|20563.8|20680.04|20560.04|20683.8|20563.8|20679.92|20559.92|10
1631242000000|2021-09-10 02:46:40|20679.82|20559.82|20676.48|20556.48|20679.82|20559.82|20676.45|20556.45|10
1631242010000|2021-09-10 02:46:50|20675.67|20555.67|20666.19|20546.19|20675.67|20555.67|20666.19|20546.19|10
1631242020000|2021-09-10 02:47:00|20665.41|20545.41|20654.94|20534.94|20665.41|20545.41|20654.23|20534.23|10
1631242030000|2021-09-10 02:47:10|20654.27|20534.27|20652.35|20532.35|20654.97|20534.97|20652.35|20532.35|10
1631242040000|2021-09-10 02:47:20|20653.63|20533.63|20644.81|20524.81|20653.63|20533.63|20644.81|20524.81|10
1631242050000|2021-09-10 02:47:30|20643.71|20523.71|20641.7|20521.7|20643.71|20523.71|20641.7|20521.7|10
1631242060000|2021-09-10 02:47:40|20639.76|20519.76|20633.59|20513.59|20639.76|20519.76|20633.59|20513.59|10
1631242070000|2021-09-10 02:47:50|20632.93|20512.93|20629.19|20509.19|20632.93|20512.93|20629.19|20509.19|9
1631242080000|2021-09-10 02:48:00|20629.05|20509.05|20625.6|20505.6|20629.05|20509.05|20624.99|20504.99|10
1631242090000|2021-09-10 02:48:10|20626.86|20506.86|20624.1|20504.1|20627.26|20507.26|20622.47|20502.47|10
1631242100000|2021-09-10 02:48:20|20623.98|20503.98|20620.94|20500.94|20623.98|20503.98|20620.94|20500.94|10
1631242110000|2021-09-10 02:48:30|20620.92|20500.92|20616.41|20496.41|20620.92|20500.92|20616.41|20496.41|10
1631242120000|2021-09-10 02:48:40|20616.31|20496.31|20613.49|20493.49|20616.38|20496.38|20613.49|20493.49|10
1631242130000|2021-09-10 02:48:50|20613.5|20493.5|20611.72|20491.72|20614.56|20494.56|20611.72|20491.72|10
1631242140000|2021-09-10 02:49:00|20611.73|20491.73|20612.81|20492.81|20613.41|20493.41|20611.42|20491.42|10
1631242150000|2021-09-10 02:49:10|20613.72|20493.72|20618.51|20498.51|20618.66|20498.66|20612.69|20492.69|10
1631242160000|2021-09-10 02:49:20|20619.36|20499.36|20619.63|20499.63|20621.98|20501.98|20619.36|20499.36|10
1631242170000|2021-09-10 02:49:30|20619.49|20499.49|20621.38|20501.38|20621.52|20501.52|20619.49|20499.49|10
1631242180000|2021-09-10 02:49:40|20622.47|20502.47|20625.34|20505.34|20625.39|20505.39|20622.47|20502.47|10
1631242190000|2021-09-10 02:49:50|20625.97|20505.97|20623.08|20503.08|20625.97|20505.97|20623.08|20503.08|9
1631242200000|2021-09-10 02:50:00|20623.42|20503.42|20622.55|20502.55|20623.55|20503.55|20621.11|20501.11|9
1631242210000|2021-09-10 02:50:10|20622.12|20502.12|20630.07|20510.07|20630.07|20510.07|20622.09|20502.09|10
1631242220000|2021-09-10 02:50:20|20630.43|20510.43|20635.11|20515.11|20635.11|20515.11|20630.43|20510.43|10
1631242230000|2021-09-10 02:50:30|20635.36|20515.36|20636.98|20516.98|20637.16|20517.16|20635.34|20515.34|10
1631242240000|2021-09-10 02:50:40|20637.01|20517.01|20635.26|20515.26|20637.66|20517.66|20635.26|20515.26|10
1631242250000|2021-09-10 02:50:50|20634.98|20514.98|20633.56|20513.56|20634.98|20514.98|20632.94|20512.94|10
1631242260000|2021-09-10 02:51:00|20633.37|20513.37|20629.98|20509.98|20633.37|20513.37|20629.94|20509.94|10
1631242270000|2021-09-10 02:51:10|20630.31|20510.31|20631.19|20511.19|20631.19|20511.19|20630.02|20510.02|10
1631242280000|2021-09-10 02:51:20|20631.45|20511.45|20633.12|20513.12|20633.16|20513.16|20631.45|20511.45|10
1631242290000|2021-09-10 02:51:30|20634.95|20514.95|20636.6|20516.6|20637.25|20517.25|20634.87|20514.87|10
1631242300000|2021-09-10 02:51:40|20635.69|20515.69|20636.09|20516.09|20636.09|20516.09|20635.03|20515.03|10
1631242310000|2021-09-10 02:51:50|20637.16|20517.16|20638.74|20518.74|20638.74|20518.74|20636.95|20516.95|9
1631242320000|2021-09-10 02:52:00|20637.36|20517.36|20639.74|20519.74|20639.74|20519.74|20637.36|20517.36|9
1631242330000|2021-09-10 02:52:10|20639.76|20519.76|20640.45|20520.45|20640.45|20520.45|20639.76|20519.76|9
1631242340000|2021-09-10 02:52:20|20640.51|20520.51|20640.57|20520.57|20641.82|20521.82|20640.3|20520.3|10
1631242350000|2021-09-10 02:52:30|20640.54|20520.54|20641.11|20521.11|20641.11|20521.11|20639.92|20519.92|9
1631242360000|2021-09-10 02:52:40|20641.96|20521.96|20639.29|20519.29|20641.96|20521.96|20639.29|20519.29|10
1631242370000|2021-09-10 02:52:50|20639.06|20519.06|20639.92|20519.92|20640.4|20520.4|20638.68|20518.68|10
1631242380000|2021-09-10 02:53:00|20639.4|20519.4|20635.34|20515.34|20639.4|20519.4|20635.34|20515.34|10
1631242390000|2021-09-10 02:53:10|20635.32|20515.32|20634.62|20514.62|20635.32|20515.32|20634.14|20514.14|10
1631242400000|2021-09-10 02:53:20|20634.47|20514.47|20632.17|20512.17|20634.47|20514.47|20631.64|20511.64|10
1631242410000|2021-09-10 02:53:30|20631.89|20511.89|20630.83|20510.83|20631.89|20511.89|20630.26|20510.26|9
1631242420000|2021-09-10 02:53:40|20632.18|20512.18|20629.73|20509.73|20632.2|20512.2|20629.73|20509.73|9
1631242430000|2021-09-10 02:53:50|20630.39|20510.39|20629.38|20509.38|20630.39|20510.39|20629.35|20509.35|10
1631242440000|2021-09-10 02:54:00|20629.28|20509.28|20629.89|20509.89|20630.82|20510.82|20629.28|20509.28|10
1631242450000|2021-09-10 02:54:10|20630.14|20510.14|20629.06|20509.06|20630.68|20510.68|20629.06|20509.06|10
1631242460000|2021-09-10 02:54:20|20629.21|20509.21|20621.56|20501.56|20629.29|20509.29|20621.56|20501.56|10
1631242470000|2021-09-10 02:54:30|20621.37|20501.37|20619.86|20499.86|20621.67|20501.67|20619.82|20499.82|10
1631242480000|2021-09-10 02:54:40|20618.73|20498.73|20615.37|20495.37|20618.73|20498.73|20615.36|20495.36|9
1631242490000|2021-09-10 02:54:50|20615.7|20495.7|20615.75|20495.75|20616.27|20496.27|20615.58|20495.58|10
1631242500000|2021-09-10 02:55:00|20616.64|20496.64|20612.9|20492.9|20616.91|20496.91|20612.9|20492.9|10
1631242510000|2021-09-10 02:55:10|20612.4|20492.4|20613.64|20493.64|20613.73|20493.73|20611.49|20491.49|10
1631242520000|2021-09-10 02:55:20|20614.23|20494.23|20617.75|20497.75|20617.75|20497.75|20614.23|20494.23|10
1631242530000|2021-09-10 02:55:30|20618.6|20498.6|20621.28|20501.28|20621.28|20501.28|20618.6|20498.6|10
1631242540000|2021-09-10 02:55:40|20622.41|20502.41|20622.08|20502.08|20623.24|20503.24|20622.08|20502.08|10
1631242550000|2021-09-10 02:55:50|20622.23|20502.23|20623.1|20503.1|20623.23|20503.23|20621.05|20501.05|10
1631242560000|2021-09-10 02:56:00|20623.01|20503.01|20622.37|20502.37|20623.33|20503.33|20622.37|20502.37|10
1631242570000|2021-09-10 02:56:10|20624.17|20504.17|20626.1|20506.1|20626.1|20506.1|20624.09|20504.09|10
1631242580000|2021-09-10 02:56:20|20626.51|20506.51|20627.81|20507.81|20627.81|20507.81|20626.42|20506.42|10
1631242590000|2021-09-10 02:56:30|20628.6|20508.6|20632.24|20512.24|20632.24|20512.24|20628.6|20508.6|10
1631242600000|2021-09-10 02:56:40|20632.27|20512.27|20627.95|20507.95|20632.3|20512.3|20627.24|20507.24|10
1631242610000|2021-09-10 02:56:50|20627.78|20507.78|20625.16|20505.16|20627.78|20507.78|20624.97|20504.97|10
1631242620000|2021-09-10 02:57:00|20625.55|20505.55|20623.32|20503.32|20625.55|20505.55|20622.41|20502.41|10
1631242630000|2021-09-10 02:57:10|20622.75|20502.75|20621.14|20501.14|20622.75|20502.75|20621.14|20501.14|10
1631242640000|2021-09-10 02:57:20|20621.25|20501.25|20623.86|20503.86|20623.86|20503.86|20621.25|20501.25|10
1631242650000|2021-09-10 02:57:30|20623.63|20503.63|20621.3|20501.3|20623.63|20503.63|20621.3|20501.3|9
1631242660000|2021-09-10 02:57:40|20621.26|20501.26|20621.98|20501.98|20621.98|20501.98|20620.88|20500.88|10
1631242670000|2021-09-10 02:57:50|20622.33|20502.33|20618.67|20498.67|20622.55|20502.55|20618.67|20498.67|10
1631242680000|2021-09-10 02:58:00|20617.23|20497.23|20614.69|20494.69|20617.23|20497.23|20614.51|20494.51|10
1631242690000|2021-09-10 02:58:10|20614.65|20494.65|20614.44|20494.44|20614.67|20494.67|20614.35|20494.35|10
1631242700000|2021-09-10 02:58:20|20614.43|20494.43|20615.34|20495.34|20615.72|20495.72|20614.31|20494.31|10
1631242710000|2021-09-10 02:58:30|20615.41|20495.41|20608.67|20488.67|20615.41|20495.41|20608.48|20488.48|10
1631242720000|2021-09-10 02:58:40|20608.37|20488.37|20606.33|20486.33|20608.37|20488.37|20606.33|20486.33|10
1631242730000|2021-09-10 02:58:50|20606.1|20486.1|20605.35|20485.35|20607.7|20487.7|20605.14|20485.14|10
1631242740000|2021-09-10 02:59:00|20606.14|20486.14|20605.68|20485.68|20608.62|20488.62|20605.55|20485.55|10
1631242750000|2021-09-10 02:59:10|20605.16|20485.16|20602.05|20482.05|20605.16|20485.16|20602.05|20482.05|10
1631242760000|2021-09-10 02:59:20|20603.18|20483.18|20606.24|20486.24|20606.24|20486.24|20603.18|20483.18|10
1631242770000|2021-09-10 02:59:30|20606.18|20486.18|20600.18|20480.18|20606.31|20486.31|20600.18|20480.18|10
1631242780000|2021-09-10 02:59:40|20600.23|20480.23|20600.08|20480.08|20600.96|20480.96|20599.76|20479.76|10
1631242790000|2021-09-10 02:59:50|20600.2|20480.2|20598.69|20478.69|20601.37|20481.37|20598.69|20478.69|10
1631242800000|2021-09-10 03:00:00|20598.1|20478.1|20594.97|20474.97|20598.42|20478.42|20594.73|20474.73|10
1631242810000|2021-09-10 03:00:10|20594.9|20474.9|20595.83|20475.83|20596.17|20476.17|20593.52|20473.52|10
1631242820000|2021-09-10 03:00:20|20597.08|20477.08|20599.65|20479.65|20599.7|20479.7|20596.78|20476.78|10
1631242830000|2021-09-10 03:00:30|20600.58|20480.58|20603.2|20483.2|20603.94|20483.94|20600.58|20480.58|10
1631242840000|2021-09-10 03:00:40|20604.36|20484.36|20608.25|20488.25|20608.25|20488.25|20604.36|20484.36|10
1631242850000|2021-09-10 03:00:50|20606.96|20486.96|20607.44|20487.44|20607.44|20487.44|20606.47|20486.47|10
1631242860000|2021-09-10 03:01:00|20608.07|20488.07|20607.42|20487.42|20608.07|20488.07|20607.32|20487.32|10
1631242870000|2021-09-10 03:01:10|20607.45|20487.45|20604.51|20484.51|20607.55|20487.55|20604.51|20484.51|10
1631242880000|2021-09-10 03:01:20|20604.26|20484.26|20606.09|20486.09|20606.09|20486.09|20602.37|20482.37|10
1631242890000|2021-09-10 03:01:30|20604.72|20484.72|20600.29|20480.29|20604.72|20484.72|20600.29|20480.29|10
1631242900000|2021-09-10 03:01:40|20600.16|20480.16|20599.18|20479.18|20600.87|20480.87|20599.18|20479.18|8
1631242910000|2021-09-10 03:01:50|20598.77|20478.77|20591.86|20471.86|20598.77|20478.77|20591.86|20471.86|10
1631242920000|2021-09-10 03:02:00|20591.7|20471.7|20587.56|20467.56|20591.7|20471.7|20586.47|20466.47|10
1631242930000|2021-09-10 03:02:10|20587.3|20467.3|20586.59|20466.59|20587.3|20467.3|20585.71|20465.71|10
1631242940000|2021-09-10 03:02:20|20587.47|20467.47|20589.57|20469.57|20589.81|20469.81|20586.42|20466.42|10
1631242950000|2021-09-10 03:02:30|20589.44|20469.44|20586.21|20466.21|20589.7|20469.7|20586.21|20466.21|10
1631242960000|2021-09-10 03:02:40|20585.79|20465.79|20588.03|20468.03|20588.03|20468.03|20585.65|20465.65|10
1631242970000|2021-09-10 03:02:50|20587.93|20467.93|20590.38|20470.38|20590.4|20470.4|20586.51|20466.51|10
1631242980000|2021-09-10 03:03:00|20592.38|20472.38|20592.72|20472.72|20593.45|20473.45|20592.38|20472.38|10
1631242990000|2021-09-10 03:03:10|20592.61|20472.61|20593.8|20473.8|20593.8|20473.8|20592.37|20472.37|10
1631243000000|2021-09-10 03:03:20|20594.8|20474.8|20592.26|20472.26|20595.05|20475.05|20591.42|20471.42|10
1631243010000|2021-09-10 03:03:30|20592.33|20472.33|20590.26|20470.26|20592.33|20472.33|20590.26|20470.26|10
1631243020000|2021-09-10 03:03:40|20590.6|20470.6|20592.92|20472.92|20592.92|20472.92|20590.01|20470.01|10
1631243030000|2021-09-10 03:03:50|20592.88|20472.88|20591.21|20471.21|20594.12|20474.12|20591.21|20471.21|10
1631243040000|2021-09-10 03:04:00|20590.91|20470.91|20592.17|20472.17|20592.39|20472.39|20589.61|20469.61|10
1631243050000|2021-09-10 03:04:10|20592.16|20472.16|20592.3|20472.3|20593.04|20473.04|20591.57|20471.57|10
1631243060000|2021-09-10 03:04:20|20592.88|20472.88|20598.48|20478.48|20598.85|20478.85|20592.88|20472.88|10
1631243070000|2021-09-10 03:04:30|20597.37|20477.37|20594.05|20474.05|20597.37|20477.37|20594.05|20474.05|10
1631243080000|2021-09-10 03:04:40|20594.5|20474.5|20594.75|20474.75|20595.87|20475.87|20594.29|20474.29|10
1631243090000|2021-09-10 03:04:50|20594.76|20474.76|20594.49|20474.49|20595.75|20475.75|20594.49|20474.49|10
1631243100000|2021-09-10 03:05:00|20594.48|20474.48|20595.77|20475.77|20595.77|20475.77|20594.4|20474.4|10
1631243110000|2021-09-10 03:05:10|20595.83|20475.83|20595.26|20475.26|20596.41|20476.41|20595.09|20475.09|10
1631243120000|2021-09-10 03:05:20|20595.51|20475.51|20600.22|20480.22|20600.22|20480.22|20595.51|20475.51|10
1631243130000|2021-09-10 03:05:30|20601.49|20481.49|20603.02|20483.02|20603.02|20483.02|20601.49|20481.49|10
1631243140000|2021-09-10 03:05:40|20602.86|20482.86|20604.99|20484.99|20604.99|20484.99|20602.54|20482.54|10
1631243150000|2021-09-10 03:05:50|20605.29|20485.29|20606.49|20486.49|20607.44|20487.44|20605.28|20485.28|10
1631243160000|2021-09-10 03:06:00|20606.33|20486.33|20604.48|20484.48|20606.33|20486.33|20604.48|20484.48|10
1631243170000|2021-09-10 03:06:10|20604.8|20484.8|20599.15|20479.15|20605.24|20485.24|20599.15|20479.15|10
1631243180000|2021-09-10 03:06:20|20599.63|20479.63|20591.8|20471.8|20599.63|20479.63|20591.8|20471.8|10
1631243190000|2021-09-10 03:06:30|20591.26|20471.26|20588.97|20468.97|20591.26|20471.26|20587.72|20467.72|10
1631243200000|2021-09-10 03:06:40|20586.88|20466.88|20585.51|20465.51|20587.9|20467.9|20585.4|20465.4|10
1631243210000|2021-09-10 03:06:50|20585.37|20465.37|20585.03|20465.03|20585.37|20465.37|20584.82|20464.82|10
1631243220000|2021-09-10 03:07:00|20584.8|20464.8|20586.91|20466.91|20586.91|20466.91|20584.32|20464.32|9
1631243230000|2021-09-10 03:07:10|20586.52|20466.52|20583.41|20463.41|20586.63|20466.63|20583.34|20463.34|10
1631243240000|2021-09-10 03:07:20|20583.17|20463.17|20581.15|20461.15|20583.17|20463.17|20581.15|20461.15|10
1631243250000|2021-09-10 03:07:30|20579.65|20459.65|20573.46|20453.46|20579.65|20459.65|20573.46|20453.46|10
1631243260000|2021-09-10 03:07:40|20574.7|20454.7|20570.67|20450.67|20574.7|20454.7|20570.53|20450.53|10
1631243270000|2021-09-10 03:07:50|20568.42|20448.42|20563.87|20443.87|20568.42|20448.42|20563.87|20443.87|9
1631243280000|2021-09-10 03:08:00|20563.63|20443.63|20565.58|20445.58|20565.58|20445.58|20563.37|20443.37|9
1631243290000|2021-09-10 03:08:10|20564.83|20444.83|20558.8|20438.8|20564.83|20444.83|20558.8|20438.8|10
1631243300000|2021-09-10 03:08:20|20558.42|20438.42|20554.85|20434.85|20558.75|20438.75|20554.85|20434.85|10
1631243310000|2021-09-10 03:08:30|20554.48|20434.48|20547.49|20427.49|20554.48|20434.48|20547.49|20427.49|9
1631243320000|2021-09-10 03:08:40|20546.41|20426.41|20545.06|20425.06|20547.39|20427.39|20545.06|20425.06|10
1631243330000|2021-09-10 03:08:50|20545.08|20425.08|20540.28|20420.28|20545.08|20425.08|20539.9|20419.9|10
1631243340000|2021-09-10 03:09:00|20539.59|20419.59|20537.86|20417.86|20539.59|20419.59|20537.27|20417.27|9
1631243350000|2021-09-10 03:09:10|20539.93|20419.93|20537.8|20417.8|20539.93|20419.93|20537.53|20417.53|10
1631243360000|2021-09-10 03:09:20|20536.79|20416.79|20533.45|20413.45|20536.79|20416.79|20533.45|20413.45|10
1631243370000|2021-09-10 03:09:30|20533.55|20413.55|20534.59|20414.59|20534.59|20414.59|20532.7|20412.7|10
1631243380000|2021-09-10 03:09:40|20535.3|20415.3|20537.22|20417.22|20537.22|20417.22|20535.29|20415.29|10
1631243390000|2021-09-10 03:09:50|20538|20418|20538.17|20418.17|20538.87|20418.87|20537.75|20417.75|10
1631243400000|2021-09-10 03:10:00|20538.19|20418.19|20541.94|20421.94|20542.11|20422.11|20538.1|20418.1|10
1631243410000|2021-09-10 03:10:10|20542.3|20422.3|20546.69|20426.69|20546.69|20426.69|20542.3|20422.3|10
1631243420000|2021-09-10 03:10:20|20545.39|20425.39|20544.88|20424.88|20545.39|20425.39|20544.53|20424.53|10
1631243430000|2021-09-10 03:10:30|20545.02|20425.02|20541.54|20421.54|20545.02|20425.02|20541.44|20421.44|10
1631243440000|2021-09-10 03:10:40|20540.71|20420.71|20532.43|20412.43|20540.71|20420.71|20532.43|20412.43|9
1631243450000|2021-09-10 03:10:50|20532.34|20412.34|20526.62|20406.62|20532.34|20412.34|20526.62|20406.62|10
1631243460000|2021-09-10 03:11:00|20527.19|20407.19|20528.06|20408.06|20528.06|20408.06|20525.42|20405.42|10
1631243470000|2021-09-10 03:11:10|20528.49|20408.49|20521.97|20401.97|20528.64|20408.64|20521.97|20401.97|10
1631243480000|2021-09-10 03:11:20|20521.86|20401.86|20518.32|20398.32|20521.86|20401.86|20518.32|20398.32|10
1631243490000|2021-09-10 03:11:30|20518.44|20398.44|20507.59|20387.59|20518.44|20398.44|20507.59|20387.59|10
1631243500000|2021-09-10 03:11:40|20507.51|20387.51|20506.72|20386.72|20507.51|20387.51|20506.55|20386.55|9
1631243510000|2021-09-10 03:11:50|20506.57|20386.57|20507.01|20387.01|20508.04|20388.04|20506.57|20386.57|10
1631243520000|2021-09-10 03:12:00|20507.33|20387.33|20507.29|20387.29|20507.57|20387.57|20506.41|20386.41|10
1631243530000|2021-09-10 03:12:10|20506.45|20386.45|20499.96|20379.96|20506.45|20386.45|20499.96|20379.96|10
1631243540000|2021-09-10 03:12:20|20499.5|20379.5|20497.01|20377.01|20499.5|20379.5|20497.01|20377.01|10
1631243550000|2021-09-10 03:12:30|20496.65|20376.65|20497.07|20377.07|20497.12|20377.12|20496.22|20376.22|10
1631243560000|2021-09-10 03:12:40|20497.11|20377.11|20495.44|20375.44|20497.63|20377.63|20495.44|20375.44|10
1631243570000|2021-09-10 03:12:50|20495.52|20375.52|20498.31|20378.31|20498.31|20378.31|20495.31|20375.31|10
1631243580000|2021-09-10 03:13:00|20498.67|20378.67|20497.68|20377.68|20498.67|20378.67|20497.44|20377.44|10
1631243590000|2021-09-10 03:13:10|20497.58|20377.58|20497.11|20377.11|20499.68|20379.68|20497.11|20377.11|10
1631243600000|2021-09-10 03:13:20|20497.12|20377.12|20500.33|20380.33|20500.33|20380.33|20497.12|20377.12|10
1631243610000|2021-09-10 03:13:30|20500.22|20380.22|20500.13|20380.13|20500.37|20380.37|20499.56|20379.56|9
1631243620000|2021-09-10 03:13:40|20499.88|20379.88|20501.33|20381.33|20501.33|20381.33|20499.88|20379.88|9
1631243630000|2021-09-10 03:13:50|20501.14|20381.14|20503.06|20383.06|20503.06|20383.06|20501.11|20381.11|10
1631243640000|2021-09-10 03:14:00|20503.27|20383.27|20502.2|20382.2|20503.36|20383.36|20502.2|20382.2|10
1631243650000|2021-09-10 03:14:10|20501.6|20381.6|20493.53|20373.53|20501.6|20381.6|20493.53|20373.53|10
1631243660000|2021-09-10 03:14:20|20493.67|20373.67|20490.32|20370.32|20493.67|20373.67|20489.83|20369.83|10
1631243670000|2021-09-10 03:14:30|20489.21|20369.21|20480.42|20360.42|20489.21|20369.21|20480.42|20360.42|10
1631243680000|2021-09-10 03:14:40|20479.43|20359.43|20479.31|20359.31|20480.91|20360.91|20479.21|20359.21|10
1631243690000|2021-09-10 03:14:50|20478.78|20358.78|20479.61|20359.61|20479.61|20359.61|20478.1|20358.1|10
1631243700000|2021-09-10 03:15:00|20479.87|20359.87|20479.8|20359.8|20481.04|20361.04|20479.74|20359.74|10
1631243710000|2021-09-10 03:15:10|20478.79|20358.79|20482.49|20362.49|20482.49|20362.49|20478.79|20358.79|9
1631243720000|2021-09-10 03:15:20|20482.34|20362.34|20483.11|20363.11|20483.11|20363.11|20482.03|20362.03|10
1631243730000|2021-09-10 03:15:30|20482.86|20362.86|20481.05|20361.05|20483.16|20363.16|20481.05|20361.05|10
1631243740000|2021-09-10 03:15:40|20480.75|20360.75|20481.55|20361.55|20481.55|20361.55|20479.37|20359.37|10
1631243750000|2021-09-10 03:15:50|20481.54|20361.54|20482.88|20362.88|20483.29|20363.29|20481.47|20361.47|10
1631243760000|2021-09-10 03:16:00|20483.26|20363.26|20486.24|20366.24|20486.24|20366.24|20482.91|20362.91|10
1631243770000|2021-09-10 03:16:10|20486.55|20366.55|20487.54|20367.54|20488.29|20368.29|20486.55|20366.55|10
1631243780000|2021-09-10 03:16:20|20487.26|20367.26|20484.37|20364.37|20487.26|20367.26|20484.28|20364.28|10
1631243790000|2021-09-10 03:16:30|20482.92|20362.92|20481.79|20361.79|20482.92|20362.92|20480.88|20360.88|10
1631243800000|2021-09-10 03:16:40|20481.75|20361.75|20479.7|20359.7|20481.75|20361.75|20479.7|20359.7|10
1631243810000|2021-09-10 03:16:50|20474.82|20354.82|20468.18|20348.18|20474.82|20354.82|20468.18|20348.18|10
1631243820000|2021-09-10 03:17:00|20468.58|20348.58|20466.77|20346.77|20468.59|20348.59|20466.73|20346.73|10
1631243830000|2021-09-10 03:17:10|20466.87|20346.87|20463.6|20343.6|20466.87|20346.87|20462.4|20342.4|9
1631243840000|2021-09-10 03:17:20|20463.11|20343.11|20465.46|20345.46|20465.5|20345.5|20462.71|20342.71|10
1631243850000|2021-09-10 03:17:30|20465.78|20345.78|20471.79|20351.79|20471.79|20351.79|20465.78|20345.78|10
1631243860000|2021-09-10 03:17:40|20472.47|20352.47|20476.57|20356.57|20476.57|20356.57|20472.47|20352.47|10
1631243870000|2021-09-10 03:17:50|20476.46|20356.46|20475.98|20355.98|20476.62|20356.62|20475.1|20355.1|10
1631243880000|2021-09-10 03:18:00|20476.5|20356.5|20481.49|20361.49|20481.49|20361.49|20476.5|20356.5|9
1631243890000|2021-09-10 03:18:10|20481.84|20361.84|20491.59|20371.59|20492.25|20372.25|20481.84|20361.84|10
1631243900000|2021-09-10 03:18:20|20491.95|20371.95|20497.86|20377.86|20497.86|20377.86|20491.95|20371.95|10
1631243910000|2021-09-10 03:18:30|20498.08|20378.08|20500.62|20380.62|20501.55|20381.55|20498.08|20378.08|10
1631243920000|2021-09-10 03:18:40|20500.38|20380.38|20499.25|20379.25|20500.38|20380.38|20499.25|20379.25|10
1631243930000|2021-09-10 03:18:50|20498.89|20378.89|20492.91|20372.91|20498.89|20378.89|20492.91|20372.91|10
1631243940000|2021-09-10 03:19:00|20493.61|20373.61|20492.34|20372.34|20493.97|20373.97|20492.3|20372.3|10
1631243950000|2021-09-10 03:19:10|20492.03|20372.03|20491.83|20371.83|20492.44|20372.44|20489.67|20369.67|9
1631243960000|2021-09-10 03:19:20|20492.93|20372.93|20489.54|20369.54|20492.93|20372.93|20489.09|20369.09|10
1631243970000|2021-09-10 03:19:30|20489.33|20369.33|20490.69|20370.69|20490.69|20370.69|20489.33|20369.33|10
1631243980000|2021-09-10 03:19:40|20490.93|20370.93|20493.12|20373.12|20493.12|20373.12|20490.73|20370.73|10
1631243990000|2021-09-10 03:19:50|20493.23|20373.23|20497.48|20377.48|20497.48|20377.48|20493.23|20373.23|9
1631244000000|2021-09-10 03:20:00|20497.63|20377.63|20498.47|20378.47|20499.19|20379.19|20497.63|20377.63|10
1631244010000|2021-09-10 03:20:10|20499.43|20379.43|20500.38|20380.38|20500.54|20380.54|20499.1|20379.1|10
1631244020000|2021-09-10 03:20:20|20499.72|20379.72|20500.88|20380.88|20500.88|20380.88|20499.72|20379.72|10
1631244030000|2021-09-10 03:20:30|20500.73|20380.73|20499.69|20379.69|20500.87|20380.87|20499.43|20379.43|10
1631244040000|2021-09-10 03:20:40|20499.84|20379.84|20501.22|20381.22|20501.22|20381.22|20499.56|20379.56|9
1631244050000|2021-09-10 03:20:50|20500.76|20380.76|20497.73|20377.73|20500.76|20380.76|20497.24|20377.24|10
1631244060000|2021-09-10 03:21:00|20497.43|20377.43|20497.97|20377.97|20497.97|20377.97|20496.32|20376.32|9
1631244070000|2021-09-10 03:21:10|20498.29|20378.29|20499.61|20379.61|20499.67|20379.67|20498.11|20378.11|10
1631244080000|2021-09-10 03:21:20|20499.64|20379.64|20499.33|20379.33|20500.33|20380.33|20499.14|20379.14|10
1631244090000|2021-09-10 03:21:30|20499.74|20379.74|20504.9|20384.9|20504.9|20384.9|20499.74|20379.74|10
1631244100000|2021-09-10 03:21:40|20504.36|20384.36|20505.78|20385.78|20505.78|20385.78|20504.31|20384.31|10
1631244110000|2021-09-10 03:21:50|20505.72|20385.72|20503.66|20383.66|20505.72|20385.72|20503.47|20383.47|10
1631244120000|2021-09-10 03:22:00|20503.91|20383.91|20507.21|20387.21|20507.21|20387.21|20503.91|20383.91|9
1631244130000|2021-09-10 03:22:10|20507.57|20387.57|20509.28|20389.28|20509.28|20389.28|20507.57|20387.57|10
1631244140000|2021-09-10 03:22:20|20509.66|20389.66|20511.54|20391.54|20511.54|20391.54|20509.66|20389.66|10
1631244150000|2021-09-10 03:22:30|20511.19|20391.19|20511.6|20391.6|20511.6|20391.6|20510.13|20390.13|10
1631244160000|2021-09-10 03:22:40|20512.29|20392.29|20517.91|20397.91|20517.91|20397.91|20512.29|20392.29|10
1631244170000|2021-09-10 03:22:50|20518.6|20398.6|20517.69|20397.69|20519.48|20399.48|20517.69|20397.69|9
1631244180000|2021-09-10 03:23:00|20517.6|20397.6|20520.38|20400.38|20520.38|20400.38|20517.6|20397.6|10
1631244190000|2021-09-10 03:23:10|20520.48|20400.48|20522.37|20402.37|20522.37|20402.37|20520.4|20400.4|10
1631244200000|2021-09-10 03:23:20|20522.42|20402.42|20525.88|20405.88|20525.88|20405.88|20522.42|20402.42|10
1631244210000|2021-09-10 03:23:30|20525.66|20405.66|20525.63|20405.63|20527.28|20407.28|20525.45|20405.45|10
1631244220000|2021-09-10 03:23:40|20525.37|20405.37|20524.99|20404.99|20525.74|20405.74|20524.7|20404.7|10
1631244230000|2021-09-10 03:23:50|20526|20406|20527.58|20407.58|20527.58|20407.58|20526|20406|10
1631244240000|2021-09-10 03:24:00|20528.32|20408.32|20528.84|20408.84|20528.84|20408.84|20527.3|20407.3|10
1631244250000|2021-09-10 03:24:10|20528.43|20408.43|20525.67|20405.67|20528.43|20408.43|20525.67|20405.67|10
1631244260000|2021-09-10 03:24:20|20525.64|20405.64|20526.18|20406.18|20526.18|20406.18|20522.49|20402.49|10
1631244270000|2021-09-10 03:24:30|20527.2|20407.2|20519.87|20399.87|20527.38|20407.38|20519.87|20399.87|10
1631244280000|2021-09-10 03:24:40|20517.03|20397.03|20519.87|20399.87|20519.87|20399.87|20516.9|20396.9|9
1631244290000|2021-09-10 03:24:50|20519.8|20399.8|20517.3|20397.3|20519.8|20399.8|20516.84|20396.84|10
1631244300000|2021-09-10 03:25:00|20518.6|20398.6|20517.53|20397.53|20520.26|20400.26|20517.53|20397.53|10
1631244310000|2021-09-10 03:25:10|20516.67|20396.67|20514.25|20394.25|20516.67|20396.67|20514.25|20394.25|10
1631244320000|2021-09-10 03:25:20|20515.24|20395.24|20516.25|20396.25|20516.64|20396.64|20515.24|20395.24|10
1631244330000|2021-09-10 03:25:30|20515.97|20395.97|20514.87|20394.87|20515.97|20395.97|20514.8|20394.8|9
1631244340000|2021-09-10 03:25:40|20514.73|20394.73|20513.73|20393.73|20514.99|20394.99|20513.36|20393.36|10
1631244350000|2021-09-10 03:25:50|20513.89|20393.89|20513.16|20393.16|20513.96|20393.96|20513.16|20393.16|10
1631244360000|2021-09-10 03:26:00|20513.34|20393.34|20513.3|20393.3|20513.34|20393.34|20512.8|20392.8|10
1631244370000|2021-09-10 03:26:10|20513.7|20393.7|20500.12|20380.12|20513.98|20393.98|20500.12|20380.12|10
1631244380000|2021-09-10 03:26:20|20499.04|20379.04|20490.76|20370.76|20499.04|20379.04|20490.76|20370.76|10
1631244390000|2021-09-10 03:26:30|20487.87|20367.87|20488.11|20368.11|20488.71|20368.71|20487.26|20367.26|10
1631244400000|2021-09-10 03:26:40|20489.4|20369.4|20490.57|20370.57|20490.92|20370.92|20489.4|20369.4|10
1631244410000|2021-09-10 03:26:50|20491.44|20371.44|20492.69|20372.69|20493|20373|20491.44|20371.44|10
1631244420000|2021-09-10 03:27:00|20493.3|20373.3|20494.85|20374.85|20496.35|20376.35|20493.3|20373.3|10
1631244430000|2021-09-10 03:27:10|20494.99|20374.99|20497.1|20377.1|20497.53|20377.53|20494.99|20374.99|10
1631244440000|2021-09-10 03:27:20|20497.32|20377.32|20498.24|20378.24|20498.24|20378.24|20497.32|20377.32|10
1631244450000|2021-09-10 03:27:30|20497.02|20377.02|20496.41|20376.41|20497.56|20377.56|20496.41|20376.41|10
1631244460000|2021-09-10 03:27:40|20496.74|20376.74|20499.3|20379.3|20499.3|20379.3|20496.74|20376.74|10
1631244470000|2021-09-10 03:27:50|20499.89|20379.89|20500.05|20380.05|20500.07|20380.07|20498.56|20378.56|10
1631244480000|2021-09-10 03:28:00|20500.13|20380.13|20504.03|20384.03|20504.03|20384.03|20500.09|20380.09|9
1631244490000|2021-09-10 03:28:10|20501.94|20381.94|20502.26|20382.26|20502.26|20382.26|20500.8|20380.8|9
1631244500000|2021-09-10 03:28:20|20503.1|20383.1|20504.23|20384.23|20504.29|20384.29|20501.95|20381.95|10
1631244510000|2021-09-10 03:28:30|20504.52|20384.52|20508.43|20388.43|20508.43|20388.43|20504.52|20384.52|9
1631244520000|2021-09-10 03:28:40|20508.79|20388.79|20509.42|20389.42|20509.72|20389.72|20508.43|20388.43|10
1631244530000|2021-09-10 03:28:50|20510.68|20390.68|20510.98|20390.98|20512.16|20392.16|20510.68|20390.68|9
1631244540000|2021-09-10 03:29:00|20511.03|20391.03|20512.23|20392.23|20512.34|20392.34|20510.74|20390.74|10
1631244550000|2021-09-10 03:29:10|20512.21|20392.21|20512.57|20392.57|20513.28|20393.28|20512.21|20392.21|10
1631244560000|2021-09-10 03:29:20|20512.23|20392.23|20511.86|20391.86|20512.23|20392.23|20511.52|20391.52|10
1631244570000|2021-09-10 03:29:30|20511.84|20391.84|20513.09|20393.09|20513.36|20393.36|20511.78|20391.78|10
1631244580000|2021-09-10 03:29:40|20514.33|20394.33|20513.64|20393.64|20514.76|20394.76|20512.31|20392.31|10
1631244590000|2021-09-10 03:29:50|20513.69|20393.69|20513.11|20393.11|20514.51|20394.51|20513.09|20393.09|9
1631244600000|2021-09-10 03:30:00|20514.62|20394.62|20515.85|20395.85|20515.85|20395.85|20514.62|20394.62|8
1631244610000|2021-09-10 03:30:10|20515.74|20395.74|20514.35|20394.35|20515.74|20395.74|20514.17|20394.17|10
1631244620000|2021-09-10 03:30:20|20515.41|20395.41|20510.29|20390.29|20515.41|20395.41|20510.29|20390.29|10
1631244630000|2021-09-10 03:30:30|20510.24|20390.24|20507.89|20387.89|20510.24|20390.24|20507.89|20387.89|10
1631244640000|2021-09-10 03:30:40|20507.76|20387.76|20507.13|20387.13|20507.76|20387.76|20506.75|20386.75|10
1631244650000|2021-09-10 03:30:50|20506.87|20386.87|20505.68|20385.68|20507.1|20387.1|20505.65|20385.65|10
1631244660000|2021-09-10 03:31:00|20505.49|20385.49|20504.57|20384.57|20506.29|20386.29|20504.57|20384.57|10
1631244670000|2021-09-10 03:31:10|20504.74|20384.74|20506.12|20386.12|20506.12|20386.12|20504.74|20384.74|10
1631244680000|2021-09-10 03:31:20|20506.29|20386.29|20509.59|20389.59|20509.59|20389.59|20506.29|20386.29|10
1631244690000|2021-09-10 03:31:30|20509.65|20389.65|20508.74|20388.74|20509.96|20389.96|20508.58|20388.58|9
1631244700000|2021-09-10 03:31:40|20509.01|20389.01|20514.35|20394.35|20514.35|20394.35|20509.01|20389.01|10
1631244710000|2021-09-10 03:31:50|20514.44|20394.44|20516.05|20396.05|20516.05|20396.05|20514.44|20394.44|10
1631244720000|2021-09-10 03:32:00|20516.17|20396.17|20517.48|20397.48|20517.48|20397.48|20515.21|20395.21|10
1631244730000|2021-09-10 03:32:10|20517.96|20397.96|20520.12|20400.12|20520.32|20400.32|20517.96|20397.96|10
1631244740000|2021-09-10 03:32:20|20520.13|20400.13|20521.16|20401.16|20521.35|20401.35|20519.91|20399.91|10
1631244750000|2021-09-10 03:32:30|20521.3|20401.3|20521.27|20401.27|20521.72|20401.72|20520.36|20400.36|10
1631244760000|2021-09-10 03:32:40|20521.37|20401.37|20525.99|20405.99|20525.99|20405.99|20521.37|20401.37|10
1631244770000|2021-09-10 03:32:50|20526.4|20406.4|20529.97|20409.97|20529.97|20409.97|20526.4|20406.4|10
1631244780000|2021-09-10 03:33:00|20530.45|20410.45|20534.17|20414.17|20534.17|20414.17|20530.45|20410.45|10
1631244790000|2021-09-10 03:33:10|20534.77|20414.77|20539.17|20419.17|20540.01|20420.01|20534.77|20414.77|10
1631244800000|2021-09-10 03:33:20|20540.65|20420.65|20540.06|20420.06|20541.71|20421.71|20540.06|20420.06|10
1631244810000|2021-09-10 03:33:30|20540.18|20420.18|20539.37|20419.37|20540.18|20420.18|20539.37|20419.37|10
1631244820000|2021-09-10 03:33:40|20539.67|20419.67|20547.83|20427.83|20547.83|20427.83|20539.67|20419.67|10
1631244830000|2021-09-10 03:33:50|20548.07|20428.07|20548.34|20428.34|20549.38|20429.38|20548.07|20428.07|10
1631244840000|2021-09-10 03:34:00|20548.16|20428.16|20547.6|20427.6|20548.16|20428.16|20546.82|20426.82|10
1631244850000|2021-09-10 03:34:10|20547.43|20427.43|20548.14|20428.14|20548.17|20428.17|20547.43|20427.43|10
1631244860000|2021-09-10 03:34:20|20548.66|20428.66|20552.09|20432.09|20552.09|20432.09|20548.43|20428.43|10
1631244870000|2021-09-10 03:34:30|20552|20432|20554.24|20434.24|20554.26|20434.26|20552|20432|10
1631244880000|2021-09-10 03:34:40|20554.84|20434.84|20556.04|20436.04|20556.04|20436.04|20554.45|20434.45|10
1631244890000|2021-09-10 03:34:50|20555.91|20435.91|20556.52|20436.52|20556.52|20436.52|20554.64|20434.64|10
1631244900000|2021-09-10 03:35:00|20556.56|20436.56|20554.64|20434.64|20556.56|20436.56|20554.57|20434.57|10
1631244910000|2021-09-10 03:35:10|20555.92|20435.92|20558.97|20438.97|20558.97|20438.97|20555.73|20435.73|10
1631244920000|2021-09-10 03:35:20|20558.95|20438.95|20560.55|20440.55|20560.55|20440.55|20558.82|20438.82|10
1631244930000|2021-09-10 03:35:30|20560.76|20440.76|20561.53|20441.53|20561.53|20441.53|20560.69|20440.69|10
1631244940000|2021-09-10 03:35:40|20561.65|20441.65|20559.34|20439.34|20562.54|20442.54|20559.34|20439.34|10
1631244950000|2021-09-10 03:35:50|20558.74|20438.74|20555.77|20435.77|20558.74|20438.74|20555.68|20435.68|10
1631244960000|2021-09-10 03:36:00|20555.28|20435.28|20554.35|20434.35|20555.28|20435.28|20553.67|20433.67|10
1631244970000|2021-09-10 03:36:10|20554.72|20434.72|20554.94|20434.94|20555.78|20435.78|20554.46|20434.46|9
1631244980000|2021-09-10 03:36:20|20555.58|20435.58|20559.71|20439.71|20559.71|20439.71|20555.58|20435.58|10
1631244990000|2021-09-10 03:36:30|20559.79|20439.79|20558.25|20438.25|20560.69|20440.69|20558.25|20438.25|10
1631245000000|2021-09-10 03:36:40|20558.89|20438.89|20560.81|20440.81|20560.81|20440.81|20558.89|20438.89|10
1631245010000|2021-09-10 03:36:50|20561.48|20441.48|20564.3|20444.3|20564.77|20444.77|20561.48|20441.48|10
1631245020000|2021-09-10 03:37:00|20564.45|20444.45|20562.9|20442.9|20564.45|20444.45|20562.9|20442.9|10
1631245030000|2021-09-10 03:37:10|20563.32|20443.32|20563.77|20443.77|20563.77|20443.77|20562.74|20442.74|9
1631245040000|2021-09-10 03:37:20|20563.4|20443.4|20562.94|20442.94|20563.57|20443.57|20562.89|20442.89|10
1631245050000|2021-09-10 03:37:30|20563.4|20443.4|20563.25|20443.25|20563.89|20443.89|20563.25|20443.25|8
1631245060000|2021-09-10 03:37:40|20562.58|20442.58|20562.31|20442.31|20562.58|20442.58|20561.71|20441.71|9
1631245070000|2021-09-10 03:37:50|20561.94|20441.94|20562.84|20442.84|20564.01|20444.01|20561.93|20441.93|10
1631245080000|2021-09-10 03:38:00|20563.23|20443.23|20563.71|20443.71|20565.72|20445.72|20563.23|20443.23|10
1631245090000|2021-09-10 03:38:10|20564.38|20444.38|20566.13|20446.13|20567.02|20447.02|20564.38|20444.38|9
1631245100000|2021-09-10 03:38:20|20565.51|20445.51|20563.1|20443.1|20565.51|20445.51|20563.1|20443.1|10
1631245110000|2021-09-10 03:38:30|20563.01|20443.01|20562.73|20442.73|20564.16|20444.16|20562.73|20442.73|10
1631245120000|2021-09-10 03:38:40|20562.87|20442.87|20562.83|20442.83|20564.39|20444.39|20562.76|20442.76|10
1631245130000|2021-09-10 03:38:50|20564.05|20444.05|20563.89|20443.89|20564.38|20444.38|20563.88|20443.88|8
1631245140000|2021-09-10 03:39:00|20563.77|20443.77|20563.68|20443.68|20563.77|20443.77|20563.57|20443.57|10
1631245150000|2021-09-10 03:39:10|20563.64|20443.64|20564.37|20444.37|20564.79|20444.79|20563.64|20443.64|9
1631245160000|2021-09-10 03:39:20|20563.04|20443.04|20562.7|20442.7|20563.51|20443.51|20562.7|20442.7|9
1631245170000|2021-09-10 03:39:30|20562.61|20442.61|20559.78|20439.78|20562.61|20442.61|20559.78|20439.78|10
1631245180000|2021-09-10 03:39:40|20559.51|20439.51|20560.78|20440.78|20560.78|20440.78|20558.83|20438.83|10
1631245190000|2021-09-10 03:39:50|20561.57|20441.57|20561.83|20441.83|20562|20442|20561.57|20441.57|10
1631245200000|2021-09-10 03:40:00|20561.95|20441.95|20563.79|20443.79|20563.79|20443.79|20561.95|20441.95|10
1631245210000|2021-09-10 03:40:10|20563.7|20443.7|20561.98|20441.98|20563.7|20443.7|20561.98|20441.98|9
1631245220000|2021-09-10 03:40:20|20561.28|20441.28|20558.95|20438.95|20561.28|20441.28|20558.95|20438.95|10
1631245230000|2021-09-10 03:40:30|20558.68|20438.68|20555.29|20435.29|20558.68|20438.68|20555.29|20435.29|9
1631245240000|2021-09-10 03:40:40|20554.63|20434.63|20554.59|20434.59|20554.82|20434.82|20554.38|20434.38|9
1631245250000|2021-09-10 03:40:50|20554.9|20434.9|20548|20428|20554.9|20434.9|20548|20428|10
1631245260000|2021-09-10 03:41:00|20547.4|20427.4|20539.14|20419.14|20547.52|20427.52|20539.14|20419.14|10
1631245270000|2021-09-10 03:41:10|20539.17|20419.17|20535.08|20415.08|20539.17|20419.17|20535.08|20415.08|10
1631245280000|2021-09-10 03:41:20|20533.28|20413.28|20531.04|20411.04|20533.28|20413.28|20530.66|20410.66|10
1631245290000|2021-09-10 03:41:30|20531.64|20411.64|20531.01|20411.01|20532.08|20412.08|20530.86|20410.86|10
1631245300000|2021-09-10 03:41:40|20531.28|20411.28|20533.81|20413.81|20533.81|20413.81|20530.8|20410.8|10
1631245310000|2021-09-10 03:41:50|20534|20414|20533.31|20413.31|20534|20414|20533.02|20413.02|9
1631245320000|2021-09-10 03:42:00|20533.53|20413.53|20535.91|20415.91|20535.96|20415.96|20533.53|20413.53|10
1631245330000|2021-09-10 03:42:10|20535.93|20415.93|20540.07|20420.07|20540.07|20420.07|20535.93|20415.93|10
1631245340000|2021-09-10 03:42:20|20540.26|20420.26|20542.8|20422.8|20542.8|20422.8|20539.54|20419.54|10
1631245350000|2021-09-10 03:42:30|20542.93|20422.93|20545.09|20425.09|20545.16|20425.16|20542.93|20422.93|9
1631245360000|2021-09-10 03:42:40|20544.94|20424.94|20545.07|20425.07|20545.34|20425.34|20544.64|20424.64|10
1631245370000|2021-09-10 03:42:50|20545|20425|20545.5|20425.5|20545.7|20425.7|20545|20425|10
1631245380000|2021-09-10 03:43:00|20545.58|20425.58|20539.77|20419.77|20545.58|20425.58|20539.77|20419.77|9
1631245390000|2021-09-10 03:43:10|20539.52|20419.52|20534.7|20414.7|20539.52|20419.52|20534.64|20414.64|9
1631245400000|2021-09-10 03:43:20|20535.32|20415.32|20533.09|20413.09|20535.32|20415.32|20532.18|20412.18|10
1631245410000|2021-09-10 03:43:30|20532.02|20412.02|20530.38|20410.38|20532.02|20412.02|20530.38|20410.38|10
1631245420000|2021-09-10 03:43:40|20528.92|20408.92|20523.85|20403.85|20528.92|20408.92|20523.85|20403.85|10
1631245430000|2021-09-10 03:43:50|20523.09|20403.09|20517.7|20397.7|20523.09|20403.09|20517.7|20397.7|10
1631245440000|2021-09-10 03:44:00|20517.66|20397.66|20520.84|20400.84|20521.01|20401.01|20517.65|20397.65|10
1631245450000|2021-09-10 03:44:10|20521.32|20401.32|20523.05|20403.05|20523.05|20403.05|20521.32|20401.32|9
1631245460000|2021-09-10 03:44:20|20523.21|20403.21|20524.03|20404.03|20524.07|20404.07|20523.09|20403.09|10
1631245470000|2021-09-10 03:44:30|20523.45|20403.45|20525.28|20405.28|20525.28|20405.28|20523.24|20403.24|8
1631245480000|2021-09-10 03:44:40|20525.32|20405.32|20525.72|20405.72|20525.79|20405.79|20525.32|20405.32|10
1631245490000|2021-09-10 03:44:50|20525.29|20405.29|20523.89|20403.89|20525.29|20405.29|20523.84|20403.84|10
1631245500000|2021-09-10 03:45:00|20524.39|20404.39|20528.24|20408.24|20528.24|20408.24|20524.39|20404.39|10
1631245510000|2021-09-10 03:45:10|20527.82|20407.82|20529.67|20409.67|20529.76|20409.76|20527.82|20407.82|10
1631245520000|2021-09-10 03:45:20|20529.14|20409.14|20528.05|20408.05|20529.14|20409.14|20527.89|20407.89|10
1631245530000|2021-09-10 03:45:30|20527.52|20407.52|20527.99|20407.99|20528.06|20408.06|20527.28|20407.28|10
1631245540000|2021-09-10 03:45:40|20528.13|20408.13|20531.9|20411.9|20531.9|20411.9|20528.13|20408.13|10
1631245550000|2021-09-10 03:45:50|20532.02|20412.02|20531.96|20411.96|20532.46|20412.46|20531.72|20411.72|10
1631245560000|2021-09-10 03:46:00|20531.86|20411.86|20531.81|20411.81|20532.03|20412.03|20531.38|20411.38|10
1631245570000|2021-09-10 03:46:10|20531.79|20411.79|20533.26|20413.26|20533.26|20413.26|20531.79|20411.79|9
1631245580000|2021-09-10 03:46:20|20532.09|20412.09|20524.03|20404.03|20532.09|20412.09|20524.03|20404.03|10
1631245590000|2021-09-10 03:46:30|20523.82|20403.82|20523.3|20403.3|20523.82|20403.82|20522.25|20402.25|10
1631245600000|2021-09-10 03:46:40|20523.32|20403.32|20516.77|20396.77|20523.32|20403.32|20516.77|20396.77|10
1631245610000|2021-09-10 03:46:50|20515.17|20395.17|20514.72|20394.72|20515.3|20395.3|20512.68|20392.68|9
1631245620000|2021-09-10 03:47:00|20515.02|20395.02|20513.34|20393.34|20515.02|20395.02|20513.11|20393.11|10
1631245630000|2021-09-10 03:47:10|20513.51|20393.51|20515.29|20395.29|20515.29|20395.29|20513.37|20393.37|9
1631245640000|2021-09-10 03:47:20|20515.17|20395.17|20514.73|20394.73|20515.17|20395.17|20514.73|20394.73|7
1631245650000|2021-09-10 03:47:30|20514.62|20394.62|20512.79|20392.79|20514.62|20394.62|20512.73|20392.73|8
1631245660000|2021-09-10 03:47:40|20512.69|20392.69|20512.72|20392.72|20512.92|20392.92|20511.15|20391.15|10
1631245670000|2021-09-10 03:47:50|20512.74|20392.74|20514.3|20394.3|20515.93|20395.93|20512.74|20392.74|10
1631245680000|2021-09-10 03:48:00|20513.64|20393.64|20512.16|20392.16|20513.64|20393.64|20512.06|20392.06|10
1631245690000|2021-09-10 03:48:10|20511.92|20391.92|20512.79|20392.79|20512.79|20392.79|20511.78|20391.78|10
1631245700000|2021-09-10 03:48:20|20512.98|20392.98|20512.68|20392.68|20513.3|20393.3|20512.68|20392.68|10
1631245710000|2021-09-10 03:48:30|20512.93|20392.93|20514.52|20394.52|20514.73|20394.73|20512.93|20392.93|10
1631245720000|2021-09-10 03:48:40|20514.75|20394.75|20512.32|20392.32|20514.75|20394.75|20511.97|20391.97|10
1631245730000|2021-09-10 03:48:50|20511.65|20391.65|20511|20391|20512.44|20392.44|20511|20391|10
1631245740000|2021-09-10 03:49:00|20511.04|20391.04|20511.68|20391.68|20512.46|20392.46|20510.99|20390.99|10
1631245750000|2021-09-10 03:49:10|20512.15|20392.15|20514.73|20394.73|20514.73|20394.73|20512.15|20392.15|10
1631245760000|2021-09-10 03:49:20|20514.61|20394.61|20515.78|20395.78|20516.58|20396.58|20514.61|20394.61|10
1631245770000|2021-09-10 03:49:30|20515.75|20395.75|20514.97|20394.97|20516.29|20396.29|20514.76|20394.76|10
1631245780000|2021-09-10 03:49:40|20514.86|20394.86|20514.14|20394.14|20515.1|20395.1|20514.14|20394.14|9
1631245790000|2021-09-10 03:49:50|20514.05|20394.05|20515.13|20395.13|20515.56|20395.56|20514.05|20394.05|8
1631245800000|2021-09-10 03:50:00|20513.74|20393.74|20514.12|20394.12|20514.56|20394.56|20513.74|20393.74|9
1631245810000|2021-09-10 03:50:10|20514.32|20394.32|20516.67|20396.67|20516.67|20396.67|20514.32|20394.32|10
1631245820000|2021-09-10 03:50:20|20516.96|20396.96|20519.64|20399.64|20519.81|20399.81|20516.96|20396.96|9
1631245830000|2021-09-10 03:50:30|20519.67|20399.67|20520.39|20400.39|20520.93|20400.93|20519.67|20399.67|10
1631245840000|2021-09-10 03:50:40|20520.36|20400.36|20521.01|20401.01|20522.29|20402.29|20520.36|20400.36|10
1631245850000|2021-09-10 03:50:50|20521.27|20401.27|20521.14|20401.14|20521.43|20401.43|20520.97|20400.97|10
1631245860000|2021-09-10 03:51:00|20521.15|20401.15|20519.03|20399.03|20521.54|20401.54|20519.03|20399.03|9
1631245870000|2021-09-10 03:51:10|20518.74|20398.74|20520.17|20400.17|20520.17|20400.17|20517.82|20397.82|9
1631245880000|2021-09-10 03:51:20|20520.55|20400.55|20521.19|20401.19|20521.8|20401.8|20520.24|20400.24|9
1631245890000|2021-09-10 03:51:30|20519.91|20399.91|20520.57|20400.57|20520.73|20400.73|20519.91|20399.91|10
1631245900000|2021-09-10 03:51:40|20520.55|20400.55|20521.02|20401.02|20521.29|20401.29|20520.53|20400.53|10
1631245910000|2021-09-10 03:51:50|20521.17|20401.17|20521.6|20401.6|20522.24|20402.24|20520.92|20400.92|10
1631245920000|2021-09-10 03:52:00|20521.5|20401.5|20520.16|20400.16|20521.5|20401.5|20518.76|20398.76|10
1631245930000|2021-09-10 03:52:10|20521.1|20401.1|20523.45|20403.45|20523.45|20403.45|20521.1|20401.1|10
1631245940000|2021-09-10 03:52:20|20523.57|20403.57|20524.19|20404.19|20524.31|20404.31|20523.57|20403.57|9
1631245950000|2021-09-10 03:52:30|20524.44|20404.44|20525.87|20405.87|20525.91|20405.91|20524.41|20404.41|9
1631245960000|2021-09-10 03:52:40|20525.98|20405.98|20526.23|20406.23|20526.34|20406.34|20525.66|20405.66|10
1631245970000|2021-09-10 03:52:50|20526.5|20406.5|20521.97|20401.97|20526.5|20406.5|20521.97|20401.97|10
1631245980000|2021-09-10 03:53:00|20521.89|20401.89|20519.06|20399.06|20521.89|20401.89|20518.93|20398.93|10
1631245990000|2021-09-10 03:53:10|20519.02|20399.02|20514.77|20394.77|20519.02|20399.02|20514.77|20394.77|10
1631246000000|2021-09-10 03:53:20|20514.22|20394.22|20511.76|20391.76|20514.22|20394.22|20511.4|20391.4|10
1631246010000|2021-09-10 03:53:30|20513.22|20393.22|20511.59|20391.59|20513.22|20393.22|20511.43|20391.43|10
1631246020000|2021-09-10 03:53:40|20511.35|20391.35|20512.3|20392.3|20512.3|20392.3|20510.83|20390.83|10
1631246030000|2021-09-10 03:53:50|20512.12|20392.12|20509.91|20389.91|20512.48|20392.48|20509.91|20389.91|9
1631246040000|2021-09-10 03:54:00|20510.05|20390.05|20510.14|20390.14|20510.37|20390.37|20509.83|20389.83|9
1631246050000|2021-09-10 03:54:10|20510.13|20390.13|20513.02|20393.02|20513.02|20393.02|20509.36|20389.36|10
1631246060000|2021-09-10 03:54:20|20513.46|20393.46|20514.93|20394.93|20514.93|20394.93|20513.46|20393.46|10
1631246070000|2021-09-10 03:54:30|20514.95|20394.95|20513.96|20393.96|20514.95|20394.95|20513.96|20393.96|10
1631246080000|2021-09-10 03:54:40|20514.2|20394.2|20515.42|20395.42|20515.42|20395.42|20513.71|20393.71|8
1631246090000|2021-09-10 03:54:50|20514.52|20394.52|20514.02|20394.02|20514.52|20394.52|20513.78|20393.78|10
1631246100000|2021-09-10 03:55:00|20514.11|20394.11|20514.39|20394.39|20514.39|20394.39|20513.11|20393.11|10
1631246110000|2021-09-10 03:55:10|20514.46|20394.46|20519.02|20399.02|20519.02|20399.02|20514.46|20394.46|10
1631246120000|2021-09-10 03:55:20|20519.71|20399.71|20521.38|20401.38|20522.69|20402.69|20519.65|20399.65|10
1631246130000|2021-09-10 03:55:30|20521.6|20401.6|20525.5|20405.5|20525.5|20405.5|20521.6|20401.6|10
1631246140000|2021-09-10 03:55:40|20525.72|20405.72|20526.97|20406.97|20526.99|20406.99|20525.72|20405.72|10
1631246150000|2021-09-10 03:55:50|20526.8|20406.8|20530.3|20410.3|20530.3|20410.3|20526.8|20406.8|10
1631246160000|2021-09-10 03:56:00|20530.62|20410.62|20532.39|20412.39|20532.39|20412.39|20530.24|20410.24|10
1631246170000|2021-09-10 03:56:10|20532.38|20412.38|20530.68|20410.68|20532.54|20412.54|20530.64|20410.64|10
1631246180000|2021-09-10 03:56:20|20531.05|20411.05|20535.39|20415.39|20535.39|20415.39|20531.05|20411.05|9
1631246190000|2021-09-10 03:56:30|20535.3|20415.3|20535.11|20415.11|20535.37|20415.37|20534.8|20414.8|9
1631246200000|2021-09-10 03:56:40|20535.12|20415.12|20534.69|20414.69|20535.63|20415.63|20534.62|20414.62|8
1631246210000|2021-09-10 03:56:50|20534.4|20414.4|20535.44|20415.44|20535.44|20415.44|20534.4|20414.4|10
1631246220000|2021-09-10 03:57:00|20535.45|20415.45|20536.16|20416.16|20536.16|20416.16|20535.26|20415.26|9
1631246230000|2021-09-10 03:57:10|20535.99|20415.99|20536.31|20416.31|20536.37|20416.37|20535.83|20415.83|10
1631246240000|2021-09-10 03:57:20|20536.34|20416.34|20541.04|20421.04|20541.21|20421.21|20536.34|20416.34|10
1631246250000|2021-09-10 03:57:30|20540.71|20420.71|20540.73|20420.73|20542.24|20422.24|20540.62|20420.62|10
1631246260000|2021-09-10 03:57:40|20540.9|20420.9|20542.88|20422.88|20542.88|20422.88|20540.51|20420.51|9
1631246270000|2021-09-10 03:57:50|20543.01|20423.01|20542.57|20422.57|20543.01|20423.01|20542.16|20422.16|9
1631246280000|2021-09-10 03:58:00|20543.36|20423.36|20547.14|20427.14|20547.14|20427.14|20543.36|20423.36|10
1631246290000|2021-09-10 03:58:10|20548.67|20428.67|20551.08|20431.08|20551.19|20431.19|20548.67|20428.67|10
1631246300000|2021-09-10 03:58:20|20551.61|20431.61|20555.66|20435.66|20555.66|20435.66|20551.61|20431.61|10
1631246310000|2021-09-10 03:58:30|20556.24|20436.24|20558.11|20438.11|20558.68|20438.68|20556.24|20436.24|10
1631246320000|2021-09-10 03:58:40|20557.7|20437.7|20558.84|20438.84|20558.84|20438.84|20557.47|20437.47|10
1631246330000|2021-09-10 03:58:50|20558.68|20438.68|20559.73|20439.73|20559.73|20439.73|20557.95|20437.95|10
1631246340000|2021-09-10 03:59:00|20559.87|20439.87|20561.14|20441.14|20561.29|20441.29|20558.78|20438.78|9
1631246350000|2021-09-10 03:59:10|20561.61|20441.61|20565.6|20445.6|20566.16|20446.16|20561.61|20441.61|10
1631246360000|2021-09-10 03:59:20|20566.35|20446.35|20566.48|20446.48|20566.78|20446.78|20566.35|20446.35|8
1631246370000|2021-09-10 03:59:30|20566.62|20446.62|20567.71|20447.71|20567.77|20447.77|20566.47|20446.47|9
1631246380000|2021-09-10 03:59:40|20568.28|20448.28|20568.12|20448.12|20568.58|20448.58|20567.55|20447.55|10
1631246390000|2021-09-10 03:59:50|20569.6|20449.6|20567.63|20447.63|20570.02|20450.02|20567.43|20447.43|10
1631246400000|2021-09-10 04:00:00|20567.55|20447.55|20568.99|20448.99|20570.24|20450.24|20567.54|20447.54|10
1631246410000|2021-09-10 04:00:10|20568.48|20448.48|20567.6|20447.6|20568.48|20448.48|20567.4|20447.4|10
1631246420000|2021-09-10 04:00:20|20567.34|20447.34|20568.26|20448.26|20568.26|20448.26|20567.34|20447.34|10
1631246430000|2021-09-10 04:00:30|20567.97|20447.97|20568.66|20448.66|20569.41|20449.41|20567.97|20447.97|9
1631246440000|2021-09-10 04:00:40|20568.43|20448.43|20573.51|20453.51|20573.63|20453.63|20568.43|20448.43|10
1631246450000|2021-09-10 04:00:50|20572.47|20452.47|20574.79|20454.79|20574.84|20454.84|20572.28|20452.28|10
1631246460000|2021-09-10 04:01:00|20575.07|20455.07|20581.14|20461.14|20581.28|20461.28|20575.07|20455.07|9
1631246470000|2021-09-10 04:01:10|20581.75|20461.75|20585.17|20465.17|20585.17|20465.17|20581.34|20461.34|10
1631246480000|2021-09-10 04:01:20|20585.93|20465.93|20589.3|20469.3|20589.44|20469.44|20585.93|20465.93|10
1631246490000|2021-09-10 04:01:30|20590.34|20470.34|20591.18|20471.18|20592.33|20472.33|20589.89|20469.89|10
1631246500000|2021-09-10 04:01:40|20589.48|20469.48|20586.11|20466.11|20589.48|20469.48|20585.48|20465.48|10
1631246510000|2021-09-10 04:01:50|20586.68|20466.68|20587.46|20467.46|20587.46|20467.46|20585.68|20465.68|10
1631246520000|2021-09-10 04:02:00|20587.78|20467.78|20587.75|20467.75|20587.81|20467.81|20587.24|20467.24|9
1631246530000|2021-09-10 04:02:10|20587.84|20467.84|20593.83|20473.83|20593.83|20473.83|20587.84|20467.84|10
1631246540000|2021-09-10 04:02:20|20593.71|20473.71|20599.32|20479.32|20599.32|20479.32|20593.71|20473.71|9
1631246550000|2021-09-10 04:02:30|20601.52|20481.52|20602.64|20482.64|20604.19|20484.19|20600.74|20480.74|10
1631246560000|2021-09-10 04:02:40|20603.17|20483.17|20605.07|20485.07|20605.07|20485.07|20602.66|20482.66|10
1631246570000|2021-09-10 04:02:50|20605.03|20485.03|20606.23|20486.23|20606.23|20486.23|20604.99|20484.99|10
1631246580000|2021-09-10 04:03:00|20606.12|20486.12|20602.91|20482.91|20606.12|20486.12|20602.86|20482.86|10
1631246590000|2021-09-10 04:03:10|20600.58|20480.58|20596.48|20476.48|20600.58|20480.58|20596.32|20476.32|10
1631246600000|2021-09-10 04:03:20|20598.16|20478.16|20600.26|20480.26|20600.75|20480.75|20598.16|20478.16|9
1631246610000|2021-09-10 04:03:30|20600.04|20480.04|20600.06|20480.06|20601.69|20481.69|20599.81|20479.81|10
1631246620000|2021-09-10 04:03:40|20599.93|20479.93|20598.95|20478.95|20600.35|20480.35|20598.35|20478.35|10
1631246630000|2021-09-10 04:03:50|20598.62|20478.62|20598.2|20478.2|20598.7|20478.7|20597.15|20477.15|10
1631246640000|2021-09-10 04:04:00|20598.3|20478.3|20595.47|20475.47|20598.3|20478.3|20595.47|20475.47|10
1631246650000|2021-09-10 04:04:10|20593.82|20473.82|20589.94|20469.94|20594.06|20474.06|20589.94|20469.94|10
1631246660000|2021-09-10 04:04:20|20589.29|20469.29|20586.43|20466.43|20589.29|20469.29|20586.43|20466.43|10
1631246670000|2021-09-10 04:04:30|20586.2|20466.2|20584.61|20464.61|20586.56|20466.56|20584.61|20464.61|10
1631246680000|2021-09-10 04:04:40|20584.51|20464.51|20582.36|20462.36|20584.51|20464.51|20582.11|20462.11|10
1631246690000|2021-09-10 04:04:50|20582.12|20462.12|20581.52|20461.52|20582.12|20462.12|20580.63|20460.63|10
1631246700000|2021-09-10 04:05:00|20581.53|20461.53|20578.1|20458.1|20581.87|20461.87|20578.1|20458.1|10
1631246710000|2021-09-10 04:05:10|20578.34|20458.34|20578.38|20458.38|20579.26|20459.26|20578.09|20458.09|10
1631246720000|2021-09-10 04:05:20|20578.57|20458.57|20572.66|20452.66|20578.57|20458.57|20572.66|20452.66|10
1631246730000|2021-09-10 04:05:30|20572.32|20452.32|20572.56|20452.56|20572.58|20452.58|20570.69|20450.69|10
1631246740000|2021-09-10 04:05:40|20571.44|20451.44|20572.3|20452.3|20572.3|20452.3|20571.44|20451.44|9
1631246750000|2021-09-10 04:05:50|20572.59|20452.59|20570.67|20450.67|20573.1|20453.1|20570.67|20450.67|10
1631246760000|2021-09-10 04:06:00|20570.66|20450.66|20569.02|20449.02|20570.66|20450.66|20569.02|20449.02|9
1631246770000|2021-09-10 04:06:10|20568.83|20448.83|20566.09|20446.09|20569.67|20449.67|20566.09|20446.09|10
1631246780000|2021-09-10 04:06:20|20564.03|20444.03|20561.65|20441.65|20564.03|20444.03|20561.65|20441.65|10
1631246790000|2021-09-10 04:06:30|20561.2|20441.2|20555.21|20435.21|20561.2|20441.2|20555.21|20435.21|10
1631246800000|2021-09-10 04:06:40|20554.02|20434.02|20548.99|20428.99|20554.02|20434.02|20548.99|20428.99|10
1631246810000|2021-09-10 04:06:50|20549.01|20429.01|20549.09|20429.09|20549.99|20429.99|20548.97|20428.97|10
1631246820000|2021-09-10 04:07:00|20549.28|20429.28|20546.39|20426.39|20549.28|20429.28|20546.36|20426.36|10
1631246830000|2021-09-10 04:07:10|20546.2|20426.2|20545|20425|20546.2|20426.2|20544.7|20424.7|10
1631246840000|2021-09-10 04:07:20|20544.81|20424.81|20544.3|20424.3|20546.05|20426.05|20544.3|20424.3|9
1631246850000|2021-09-10 04:07:30|20544.01|20424.01|20542.06|20422.06|20544.01|20424.01|20541.9|20421.9|10
1631246860000|2021-09-10 04:07:40|20542.21|20422.21|20542.27|20422.27|20542.27|20422.27|20540.54|20420.54|10
1631246870000|2021-09-10 04:07:50|20542.45|20422.45|20545.67|20425.67|20545.67|20425.67|20542.45|20422.45|9
1631246880000|2021-09-10 04:08:00|20545.98|20425.98|20546.76|20426.76|20547.89|20427.89|20545.98|20425.98|9
1631246890000|2021-09-10 04:08:10|20547.18|20427.18|20550.44|20430.44|20550.58|20430.58|20547.16|20427.16|10
1631246900000|2021-09-10 04:08:20|20550.5|20430.5|20556.42|20436.42|20556.42|20436.42|20550.5|20430.5|10
1631246910000|2021-09-10 04:08:30|20555.57|20435.57|20557.73|20437.73|20557.73|20437.73|20555.36|20435.36|10
1631246920000|2021-09-10 04:08:40|20558.26|20438.26|20563.43|20443.43|20563.59|20443.59|20558.26|20438.26|10
1631246930000|2021-09-10 04:08:50|20562.05|20442.05|20560.78|20440.78|20562.05|20442.05|20560.7|20440.7|10
1631246940000|2021-09-10 04:09:00|20560.7|20440.7|20559.68|20439.68|20560.83|20440.83|20559.68|20439.68|9
1631246950000|2021-09-10 04:09:10|20559.41|20439.41|20560.29|20440.29|20560.29|20440.29|20559.34|20439.34|9
1631246960000|2021-09-10 04:09:20|20559.78|20439.78|20557.9|20437.9|20559.78|20439.78|20557.83|20437.83|10
1631246970000|2021-09-10 04:09:30|20557.93|20437.93|20554.2|20434.2|20557.93|20437.93|20553.86|20433.86|10
1631246980000|2021-09-10 04:09:40|20554.38|20434.38|20555.26|20435.26|20555.26|20435.26|20553.4|20433.4|10
1631246990000|2021-09-10 04:09:50|20555.5|20435.5|20559.31|20439.31|20559.31|20439.31|20555.5|20435.5|10
1631247000000|2021-09-10 04:10:00|20560.71|20440.71|20559.4|20439.4|20560.97|20440.97|20559.21|20439.21|10
1631247010000|2021-09-10 04:10:10|20559.2|20439.2|20562.94|20442.94|20563.15|20443.15|20559.2|20439.2|10
1631247020000|2021-09-10 04:10:20|20563.22|20443.22|20563.63|20443.63|20563.63|20443.63|20563.01|20443.01|10
1631247030000|2021-09-10 04:10:30|20563.74|20443.74|20563.37|20443.37|20564.11|20444.11|20563.37|20443.37|10
1631247040000|2021-09-10 04:10:40|20563.41|20443.41|20561.5|20441.5|20563.54|20443.54|20561.22|20441.22|10
1631247050000|2021-09-10 04:10:50|20561.14|20441.14|20563.12|20443.12|20563.12|20443.12|20561.14|20441.14|10
1631247060000|2021-09-10 04:11:00|20563.14|20443.14|20565.29|20445.29|20565.29|20445.29|20562.49|20442.49|10
1631247070000|2021-09-10 04:11:10|20565.6|20445.6|20565.02|20445.02|20565.97|20445.97|20565.02|20445.02|10
1631247080000|2021-09-10 04:11:20|20564.88|20444.88|20565.81|20445.81|20565.81|20445.81|20564.88|20444.88|10
1631247090000|2021-09-10 04:11:30|20566.02|20446.02|20564.76|20444.76|20566.02|20446.02|20564.06|20444.06|10
1631247100000|2021-09-10 04:11:40|20564.31|20444.31|20566.49|20446.49|20566.49|20446.49|20564.13|20444.13|9
1631247110000|2021-09-10 04:11:50|20567.56|20447.56|20569.22|20449.22|20569.22|20449.22|20567.56|20447.56|8
1631247120000|2021-09-10 04:12:00|20569.18|20449.18|20569.55|20449.55|20569.55|20449.55|20567.97|20447.97|10
1631247130000|2021-09-10 04:12:10|20569.37|20449.37|20569.3|20449.3|20570.12|20450.12|20568.89|20448.89|9
1631247140000|2021-09-10 04:12:20|20568.79|20448.79|20567.73|20447.73|20568.79|20448.79|20567.02|20447.02|10
1631247150000|2021-09-10 04:12:30|20569.03|20449.03|20568.92|20448.92|20569.23|20449.23|20568.92|20448.92|9
1631247160000|2021-09-10 04:12:40|20568.79|20448.79|20569.69|20449.69|20569.69|20449.69|20568.78|20448.78|10
1631247170000|2021-09-10 04:12:50|20570.13|20450.13|20569.23|20449.23|20571.14|20451.14|20569.23|20449.23|10
1631247180000|2021-09-10 04:13:00|20568.04|20448.04|20564.52|20444.52|20568.04|20448.04|20564.52|20444.52|10
1631247190000|2021-09-10 04:13:10|20564.4|20444.4|20563.61|20443.61|20564.4|20444.4|20563.61|20443.61|10
1631247200000|2021-09-10 04:13:20|20563.64|20443.64|20563.21|20443.21|20563.67|20443.67|20563.13|20443.13|8
1631247210000|2021-09-10 04:13:30|20563.29|20443.29|20563.78|20443.78|20563.78|20443.78|20563.29|20443.29|9
1631247220000|2021-09-10 04:13:40|20563.69|20443.69|20563.58|20443.58|20563.69|20443.69|20563|20443|9
1631247230000|2021-09-10 04:13:50|20563.55|20443.55|20561.74|20441.74|20563.63|20443.63|20561.74|20441.74|10
1631247240000|2021-09-10 04:14:00|20562.83|20442.83|20560.9|20440.9|20562.83|20442.83|20560.69|20440.69|10
1631247250000|2021-09-10 04:14:10|20560.58|20440.58|20558.82|20438.82|20560.63|20440.63|20558.59|20438.59|10
1631247260000|2021-09-10 04:14:20|20558.79|20438.79|20560.93|20440.93|20560.93|20440.93|20558.43|20438.43|9
1631247270000|2021-09-10 04:14:30|20561.76|20441.76|20564.55|20444.55|20564.55|20444.55|20561.76|20441.76|10
1631247280000|2021-09-10 04:14:40|20565.99|20445.99|20563.22|20443.22|20565.99|20445.99|20563.22|20443.22|9
1631247290000|2021-09-10 04:14:50|20563.89|20443.89|20564.57|20444.57|20565.81|20445.81|20563.89|20443.89|9
1631247300000|2021-09-10 04:15:00|20564.25|20444.25|20562.95|20442.95|20564.31|20444.31|20561.7|20441.7|9
1631247310000|2021-09-10 04:15:10|20562.37|20442.37|20557.93|20437.93|20562.37|20442.37|20557.93|20437.93|10
1631247320000|2021-09-10 04:15:20|20558.01|20438.01|20560.47|20440.47|20560.47|20440.47|20558.01|20438.01|10
1631247330000|2021-09-10 04:15:30|20561.1|20441.1|20562.08|20442.08|20562.08|20442.08|20560.1|20440.1|10
1631247340000|2021-09-10 04:15:40|20562.43|20442.43|20562.08|20442.08|20563.19|20443.19|20561.82|20441.82|10
1631247350000|2021-09-10 04:15:50|20561.69|20441.69|20561.8|20441.8|20562.6|20442.6|20561.59|20441.59|9
1631247360000|2021-09-10 04:16:00|20562|20442|20568.62|20448.62|20568.71|20448.71|20562|20442|10
1631247370000|2021-09-10 04:16:10|20567.6|20447.6|20573.43|20453.43|20573.43|20453.43|20566.52|20446.52|10
1631247380000|2021-09-10 04:16:20|20574.2|20454.2|20575.1|20455.1|20575.26|20455.26|20573.88|20453.88|10
1631247390000|2021-09-10 04:16:30|20574.75|20454.75|20575.24|20455.24|20575.46|20455.46|20574.18|20454.18|10
1631247400000|2021-09-10 04:16:40|20575.8|20455.8|20578.23|20458.23|20578.23|20458.23|20575.77|20455.77|10
1631247410000|2021-09-10 04:16:50|20577.88|20457.88|20576.7|20456.7|20579.14|20459.14|20575.62|20455.62|10
1631247420000|2021-09-10 04:17:00|20576.75|20456.75|20577.41|20457.41|20577.89|20457.89|20576.67|20456.67|10
1631247430000|2021-09-10 04:17:10|20577.67|20457.67|20575.99|20455.99|20577.67|20457.67|20575.98|20455.98|10
1631247440000|2021-09-10 04:17:20|20574.99|20454.99|20574.65|20454.65|20575.38|20455.38|20574.65|20454.65|9
1631247450000|2021-09-10 04:17:30|20574.66|20454.66|20573.81|20453.81|20574.76|20454.76|20573.79|20453.79|10
1631247460000|2021-09-10 04:17:40|20573.84|20453.84|20567.71|20447.71|20573.84|20453.84|20567.71|20447.71|10
1631247470000|2021-09-10 04:17:50|20565.94|20445.94|20564.01|20444.01|20566.51|20446.51|20564.01|20444.01|10
1631247480000|2021-09-10 04:18:00|20564|20444|20563.82|20443.82|20564|20444|20562.81|20442.81|10
1631247490000|2021-09-10 04:18:10|20563.84|20443.84|20563.74|20443.74|20565.47|20445.47|20563.53|20443.53|10
1631247500000|2021-09-10 04:18:20|20563.98|20443.98|20565.95|20445.95|20565.95|20445.95|20562.25|20442.25|10
1631247510000|2021-09-10 04:18:30|20565.89|20445.89|20567.94|20447.94|20567.94|20447.94|20565.3|20445.3|10
1631247520000|2021-09-10 04:18:40|20568.11|20448.11|20567.6|20447.6|20569.04|20449.04|20567.6|20447.6|10
1631247530000|2021-09-10 04:18:50|20568.16|20448.16|20569.35|20449.35|20569.95|20449.95|20567.7|20447.7|10
1631247540000|2021-09-10 04:19:00|20569.46|20449.46|20570.44|20450.44|20570.89|20450.89|20569.46|20449.46|10
1631247550000|2021-09-10 04:19:10|20570.21|20450.21|20571.09|20451.09|20571.17|20451.17|20569.83|20449.83|9
1631247560000|2021-09-10 04:19:20|20571.24|20451.24|20573.8|20453.8|20573.8|20453.8|20571.24|20451.24|10
1631247570000|2021-09-10 04:19:30|20573.68|20453.68|20574.18|20454.18|20574.18|20454.18|20573.2|20453.2|9
1631247580000|2021-09-10 04:19:40|20574.39|20454.39|20575.46|20455.46|20575.46|20455.46|20573.91|20453.91|10
1631247590000|2021-09-10 04:19:50|20575.83|20455.83|20578.25|20458.25|20578.25|20458.25|20575.11|20455.11|10
1631247600000|2021-09-10 04:20:00|20580.32|20460.32|20584.34|20464.34|20584.51|20464.51|20580.32|20460.32|10
1631247610000|2021-09-10 04:20:10|20583.98|20463.98|20588.07|20468.07|20588.07|20468.07|20583.98|20463.98|10
1631247620000|2021-09-10 04:20:20|20588.37|20468.37|20589.78|20469.78|20590.04|20470.04|20588.37|20468.37|10
1631247630000|2021-09-10 04:20:30|20591.9|20471.9|20594.38|20474.38|20594.38|20474.38|20591.21|20471.21|10
1631247640000|2021-09-10 04:20:40|20596.18|20476.18|20604.61|20484.61|20604.61|20484.61|20596.18|20476.18|10
1631247650000|2021-09-10 04:20:50|20604.76|20484.76|20610.69|20490.69|20610.69|20490.69|20604.76|20484.76|10
1631247660000|2021-09-10 04:21:00|20611.34|20491.34|20614.08|20494.08|20615|20495|20611.34|20491.34|10
1631247670000|2021-09-10 04:21:10|20614.43|20494.43|20614.72|20494.72|20615.47|20495.47|20614.2|20494.2|10
1631247680000|2021-09-10 04:21:20|20614.87|20494.87|20616.51|20496.51|20616.82|20496.82|20614.87|20494.87|10
1631247690000|2021-09-10 04:21:30|20616.53|20496.53|20615.14|20495.14|20616.55|20496.55|20615.14|20495.14|10
1631247700000|2021-09-10 04:21:40|20614.55|20494.55|20614.55|20494.55|20614.61|20494.61|20614.29|20494.29|10
1631247710000|2021-09-10 04:21:50|20614.85|20494.85|20613.58|20493.58|20615.15|20495.15|20613.45|20493.45|9
1631247720000|2021-09-10 04:22:00|20613.23|20493.23|20615.56|20495.56|20616.56|20496.56|20612.82|20492.82|9
1631247730000|2021-09-10 04:22:10|20616.18|20496.18|20616.76|20496.76|20617.23|20497.23|20616.05|20496.05|9
1631247740000|2021-09-10 04:22:20|20617.14|20497.14|20615.01|20495.01|20617.14|20497.14|20615.01|20495.01|10
1631247750000|2021-09-10 04:22:30|20616|20496|20615.24|20495.24|20616|20496|20614.49|20494.49|10
1631247760000|2021-09-10 04:22:40|20615.21|20495.21|20614.87|20494.87|20615.21|20495.21|20613.78|20493.78|10
1631247770000|2021-09-10 04:22:50|20615.04|20495.04|20615.15|20495.15|20615.42|20495.42|20614.8|20494.8|10
1631247780000|2021-09-10 04:23:00|20615.42|20495.42|20617.04|20497.04|20617.04|20497.04|20614.19|20494.19|9
1631247790000|2021-09-10 04:23:10|20616.91|20496.91|20620.11|20500.11|20620.11|20500.11|20616.91|20496.91|10
1631247800000|2021-09-10 04:23:20|20620.05|20500.05|20622.44|20502.44|20622.44|20502.44|20620.04|20500.04|10
1631247810000|2021-09-10 04:23:30|20622.2|20502.2|20625.59|20505.59|20626.04|20506.04|20622.2|20502.2|10
1631247820000|2021-09-10 04:23:40|20625.79|20505.79|20628.57|20508.57|20628.57|20508.57|20625.08|20505.08|10
1631247830000|2021-09-10 04:23:50|20629|20509|20628.32|20508.32|20629.26|20509.26|20628.23|20508.23|10
1631247840000|2021-09-10 04:24:00|20629.65|20509.65|20631.69|20511.69|20632.8|20512.8|20629.65|20509.65|10
1631247850000|2021-09-10 04:24:10|20631.82|20511.82|20630.54|20510.54|20631.82|20511.82|20630.32|20510.32|10
1631247860000|2021-09-10 04:24:20|20631.9|20511.9|20630.52|20510.52|20631.94|20511.94|20630.47|20510.47|9
1631247870000|2021-09-10 04:24:30|20630.46|20510.46|20627.94|20507.94|20631.03|20511.03|20627.94|20507.94|10
1631247880000|2021-09-10 04:24:40|20627.27|20507.27|20628.75|20508.75|20630.07|20510.07|20627.25|20507.25|10
1631247890000|2021-09-10 04:24:50|20628.78|20508.78|20628.48|20508.48|20629.59|20509.59|20628.48|20508.48|10
1631247900000|2021-09-10 04:25:00|20628.88|20508.88|20625.58|20505.58|20628.97|20508.97|20625.58|20505.58|10
1631247910000|2021-09-10 04:25:10|20625.49|20505.49|20626.2|20506.2|20626.77|20506.77|20625.49|20505.49|10
1631247920000|2021-09-10 04:25:20|20626.51|20506.51|20627.1|20507.1|20627.65|20507.65|20626.51|20506.51|10
1631247930000|2021-09-10 04:25:30|20627.05|20507.05|20627.95|20507.95|20628.04|20508.04|20627.05|20507.05|9
1631247940000|2021-09-10 04:25:40|20627.92|20507.92|20625.33|20505.33|20627.92|20507.92|20624.42|20504.42|8
1631247950000|2021-09-10 04:25:50|20624.42|20504.42|20619.76|20499.76|20624.42|20504.42|20619.47|20499.47|10
1631247960000|2021-09-10 04:26:00|20619.7|20499.7|20616.83|20496.83|20619.86|20499.86|20616.83|20496.83|9
1631247970000|2021-09-10 04:26:10|20617.1|20497.1|20613.77|20493.77|20617.76|20497.76|20613.77|20493.77|10
1631247980000|2021-09-10 04:26:20|20613.48|20493.48|20605.88|20485.88|20613.48|20493.48|20605.88|20485.88|10
1631247990000|2021-09-10 04:26:30|20605.85|20485.85|20608.48|20488.48|20608.62|20488.62|20605.85|20485.85|10
1631248000000|2021-09-10 04:26:40|20609.02|20489.02|20609.56|20489.56|20610.22|20490.22|20609.02|20489.02|10
1631248010000|2021-09-10 04:26:50|20609.4|20489.4|20609.38|20489.38|20610.45|20490.45|20609.38|20489.38|9
1631248020000|2021-09-10 04:27:00|20609.59|20489.59|20614.44|20494.44|20614.53|20494.53|20609.46|20489.46|10
1631248030000|2021-09-10 04:27:10|20614.34|20494.34|20614.54|20494.54|20614.54|20494.54|20613.83|20493.83|10
1631248040000|2021-09-10 04:27:20|20614.34|20494.34|20612.4|20492.4|20615.49|20495.49|20612.4|20492.4|10
1631248050000|2021-09-10 04:27:30|20612.48|20492.48|20607.26|20487.26|20612.48|20492.48|20607.26|20487.26|10
1631248060000|2021-09-10 04:27:40|20604.69|20484.69|20601.48|20481.48|20604.69|20484.69|20601.48|20481.48|10
1631248070000|2021-09-10 04:27:50|20600.64|20480.64|20600.02|20480.02|20601.11|20481.11|20600.02|20480.02|9
1631248080000|2021-09-10 04:28:00|20600.05|20480.05|20598.98|20478.98|20600.05|20480.05|20598.82|20478.82|8
1631248090000|2021-09-10 04:28:10|20598.91|20478.91|20596.13|20476.13|20598.91|20478.91|20596.13|20476.13|9
1631248100000|2021-09-10 04:28:20|20595.89|20475.89|20596.76|20476.76|20597.24|20477.24|20595.89|20475.89|9
1631248110000|2021-09-10 04:28:30|20596.95|20476.95|20597.59|20477.59|20598.22|20478.22|20596.95|20476.95|10
1631248120000|2021-09-10 04:28:40|20597.43|20477.43|20597.62|20477.62|20598.68|20478.68|20596.75|20476.75|9
1631248130000|2021-09-10 04:28:50|20597.55|20477.55|20599.8|20479.8|20599.8|20479.8|20597.55|20477.55|10
1631248140000|2021-09-10 04:29:00|20600.49|20480.49|20605.8|20485.8|20605.93|20485.93|20600.49|20480.49|10
1631248150000|2021-09-10 04:29:10|20607.09|20487.09|20608.33|20488.33|20608.33|20488.33|20607.09|20487.09|9
1631248160000|2021-09-10 04:29:20|20608.4|20488.4|20608.77|20488.77|20608.77|20488.77|20607.45|20487.45|10
1631248170000|2021-09-10 04:29:30|20608.95|20488.95|20610.26|20490.26|20610.26|20490.26|20608.95|20488.95|10
1631248180000|2021-09-10 04:29:40|20610.27|20490.27|20610.6|20490.6|20610.62|20490.62|20609.99|20489.99|10
1631248190000|2021-09-10 04:29:50|20610.78|20490.78|20609.67|20489.67|20611.2|20491.2|20609.67|20489.67|8
1631248200000|2021-09-10 04:30:00|20609.8|20489.8|20611.88|20491.88|20611.88|20491.88|20609.8|20489.8|9
1631248210000|2021-09-10 04:30:10|20613.23|20493.23|20616.73|20496.73|20616.73|20496.73|20613.23|20493.23|10
1631248220000|2021-09-10 04:30:20|20616.79|20496.79|20623.69|20503.69|20623.73|20503.73|20615.85|20495.85|10
1631248230000|2021-09-10 04:30:30|20623.8|20503.8|20629.29|20509.29|20629.62|20509.62|20623.8|20503.8|10
1631248240000|2021-09-10 04:30:40|20629.55|20509.55|20632.33|20512.33|20632.33|20512.33|20629.55|20509.55|10
1631248250000|2021-09-10 04:30:50|20632.4|20512.4|20639.32|20519.32|20639.32|20519.32|20632.4|20512.4|10
1631248260000|2021-09-10 04:31:00|20640.43|20520.43|20645.21|20525.21|20645.46|20525.46|20640.43|20520.43|10
1631248270000|2021-09-10 04:31:10|20646.94|20526.94|20645.79|20525.79|20648.33|20528.33|20645.79|20525.79|10
1631248280000|2021-09-10 04:31:20|20645.82|20525.82|20646.52|20526.52|20646.52|20526.52|20645.49|20525.49|9
1631248290000|2021-09-10 04:31:30|20646.01|20526.01|20640.17|20520.17|20646.01|20526.01|20640.14|20520.14|10
1631248300000|2021-09-10 04:31:40|20642.43|20522.43|20642.28|20522.28|20643.3|20523.3|20641.23|20521.23|10
1631248310000|2021-09-10 04:31:50|20641.8|20521.8|20640.66|20520.66|20641.8|20521.8|20640.17|20520.17|10
1631248320000|2021-09-10 04:32:00|20640.61|20520.61|20638.11|20518.11|20640.61|20520.61|20638|20518|10
1631248330000|2021-09-10 04:32:10|20637.94|20517.94|20638.44|20518.44|20639.27|20519.27|20637.94|20517.94|10
1631248340000|2021-09-10 04:32:20|20638.29|20518.29|20638.56|20518.56|20638.76|20518.76|20637.48|20517.48|9
1631248350000|2021-09-10 04:32:30|20638.49|20518.49|20635.34|20515.34|20638.49|20518.49|20635.34|20515.34|10
1631248360000|2021-09-10 04:32:40|20635.14|20515.14|20633.15|20513.15|20635.48|20515.48|20633.15|20513.15|10
1631248370000|2021-09-10 04:32:50|20632.08|20512.08|20631.65|20511.65|20632.83|20512.83|20631.65|20511.65|10
1631248380000|2021-09-10 04:33:00|20631.38|20511.38|20630.45|20510.45|20631.42|20511.42|20630.45|20510.45|10
1631248390000|2021-09-10 04:33:10|20629.04|20509.04|20624.96|20504.96|20629.04|20509.04|20624.96|20504.96|10
1631248400000|2021-09-10 04:33:20|20624.69|20504.69|20624.6|20504.6|20624.84|20504.84|20623.42|20503.42|9
1631248410000|2021-09-10 04:33:30|20623.58|20503.58|20619.87|20499.87|20623.58|20503.58|20619.87|20499.87|9
1631248420000|2021-09-10 04:33:40|20619.23|20499.23|20618.11|20498.11|20619.23|20499.23|20617.93|20497.93|9
1631248430000|2021-09-10 04:33:50|20618.41|20498.41|20615.68|20495.68|20618.41|20498.41|20615.61|20495.61|8
1631248440000|2021-09-10 04:34:00|20615.81|20495.81|20612.51|20492.51|20615.93|20495.93|20612.51|20492.51|10
1631248450000|2021-09-10 04:34:10|20612|20492|20609.19|20489.19|20612|20492|20609.19|20489.19|10
1631248460000|2021-09-10 04:34:20|20608.79|20488.79|20611.36|20491.36|20611.43|20491.43|20608.21|20488.21|10
1631248470000|2021-09-10 04:34:30|20611.42|20491.42|20613.83|20493.83|20613.83|20493.83|20611.42|20491.42|8
1631248480000|2021-09-10 04:34:40|20613.71|20493.71|20612.8|20492.8|20613.94|20493.94|20612.8|20492.8|9
1631248490000|2021-09-10 04:34:50|20612.54|20492.54|20613|20493|20614.01|20494.01|20612.43|20492.43|10
1631248500000|2021-09-10 04:35:00|20612.67|20492.67|20612.56|20492.56|20612.67|20492.67|20612.18|20492.18|8
1631248510000|2021-09-10 04:35:10|20612.45|20492.45|20610.6|20490.6|20612.45|20492.45|20610.06|20490.06|10
1631248520000|2021-09-10 04:35:20|20610.37|20490.37|20610.29|20490.29|20610.75|20490.75|20610.29|20490.29|8
1631248530000|2021-09-10 04:35:30|20610.14|20490.14|20609.82|20489.82|20610.33|20490.33|20609.77|20489.77|10
1631248540000|2021-09-10 04:35:40|20609.78|20489.78|20612.01|20492.01|20612.01|20492.01|20609.44|20489.44|10
1631248550000|2021-09-10 04:35:50|20612.27|20492.27|20616.02|20496.02|20616.02|20496.02|20612.27|20492.27|9
1631248560000|2021-09-10 04:36:00|20615.88|20495.88|20615.32|20495.32|20616.27|20496.27|20615.32|20495.32|9
1631248570000|2021-09-10 04:36:10|20614.47|20494.47|20614.57|20494.57|20614.95|20494.95|20614.45|20494.45|10
1631248580000|2021-09-10 04:36:20|20614.52|20494.52|20614.83|20494.83|20614.83|20494.83|20613.43|20493.43|9
1631248590000|2021-09-10 04:36:30|20614.13|20494.13|20611.36|20491.36|20614.13|20494.13|20611.36|20491.36|10
1631248600000|2021-09-10 04:36:40|20610.88|20490.88|20608.49|20488.49|20611.13|20491.13|20608.49|20488.49|10
1631248610000|2021-09-10 04:36:50|20607.94|20487.94|20604.23|20484.23|20607.94|20487.94|20604.23|20484.23|10
1631248620000|2021-09-10 04:37:00|20603.73|20483.73|20601.72|20481.72|20603.73|20483.73|20601.72|20481.72|9
1631248630000|2021-09-10 04:37:10|20601.87|20481.87|20599.89|20479.89|20601.87|20481.87|20599.89|20479.89|10
1631248640000|2021-09-10 04:37:20|20599.73|20479.73|20600.02|20480.02|20600.24|20480.24|20599.73|20479.73|10
1631248650000|2021-09-10 04:37:30|20599.37|20479.37|20598.57|20478.57|20599.37|20479.37|20598.57|20478.57|10
1631248660000|2021-09-10 04:37:40|20597.62|20477.62|20595.95|20475.95|20597.62|20477.62|20595.52|20475.52|9
1631248670000|2021-09-10 04:37:50|20596.28|20476.28|20598.53|20478.53|20598.53|20478.53|20596.28|20476.28|10
1631248680000|2021-09-10 04:38:00|20598.62|20478.62|20598.58|20478.58|20598.87|20478.87|20598.42|20478.42|9
1631248690000|2021-09-10 04:38:10|20596.99|20476.99|20598.38|20478.38|20598.49|20478.49|20596.74|20476.74|9
1631248700000|2021-09-10 04:38:20|20598.47|20478.47|20597.55|20477.55|20598.47|20478.47|20597.35|20477.35|9
1631248710000|2021-09-10 04:38:30|20597.58|20477.58|20597.24|20477.24|20597.97|20477.97|20597.24|20477.24|10
1631248720000|2021-09-10 04:38:40|20596.95|20476.95|20596.12|20476.12|20597.96|20477.96|20596.12|20476.12|10
1631248730000|2021-09-10 04:38:50|20596.1|20476.1|20596.59|20476.59|20596.59|20476.59|20595.51|20475.51|10
1631248740000|2021-09-10 04:39:00|20596.49|20476.49|20596.04|20476.04|20596.67|20476.67|20595.97|20475.97|8
1631248750000|2021-09-10 04:39:10|20595.53|20475.53|20598.29|20478.29|20598.29|20478.29|20595.53|20475.53|10
1631248760000|2021-09-10 04:39:20|20598.81|20478.81|20598.82|20478.82|20598.82|20478.82|20597.32|20477.32|9
1631248770000|2021-09-10 04:39:30|20598.98|20478.98|20600.13|20480.13|20600.13|20480.13|20598.98|20478.98|10
1631248780000|2021-09-10 04:39:40|20598.65|20478.65|20602.61|20482.61|20602.61|20482.61|20598.65|20478.65|10
1631248790000|2021-09-10 04:39:50|20603.39|20483.39|20605.2|20485.2|20605.2|20485.2|20603.39|20483.39|10
1631248800000|2021-09-10 04:40:00|20605.27|20485.27|20604.9|20484.9|20606.83|20486.83|20604.62|20484.62|10
1631248810000|2021-09-10 04:40:10|20603.32|20483.32|20603.37|20483.37|20604.2|20484.2|20603.25|20483.25|10
1631248820000|2021-09-10 04:40:20|20603.95|20483.95|20604.99|20484.99|20604.99|20484.99|20603.79|20483.79|10
1631248830000|2021-09-10 04:40:30|20605.02|20485.02|20606.73|20486.73|20606.73|20486.73|20605.02|20485.02|10
1631248840000|2021-09-10 04:40:40|20606.76|20486.76|20608.78|20488.78|20609.05|20489.05|20606.76|20486.76|10
1631248850000|2021-09-10 04:40:50|20608.3|20488.3|20610.08|20490.08|20610.47|20490.47|20608.3|20488.3|9
1631248860000|2021-09-10 04:41:00|20609.81|20489.81|20611.58|20491.58|20611.58|20491.58|20608.64|20488.64|9
1631248870000|2021-09-10 04:41:10|20611.85|20491.85|20612.54|20492.54|20612.54|20492.54|20611.8|20491.8|10
1631248880000|2021-09-10 04:41:20|20612.72|20492.72|20613.67|20493.67|20613.67|20493.67|20612.43|20492.43|9
1631248890000|2021-09-10 04:41:30|20613.74|20493.74|20613.19|20493.19|20614.69|20494.69|20613.16|20493.16|9
1631248900000|2021-09-10 04:41:40|20614.08|20494.08|20612.57|20492.57|20614.08|20494.08|20611.28|20491.28|10
1631248910000|2021-09-10 04:41:50|20612.39|20492.39|20615.62|20495.62|20615.73|20495.73|20612.39|20492.39|10
1631248920000|2021-09-10 04:42:00|20615.52|20495.52|20613.5|20493.5|20615.52|20495.52|20613.5|20493.5|10
1631248930000|2021-09-10 04:42:10|20613.59|20493.59|20613.54|20493.54|20615.58|20495.58|20613.54|20493.54|10
1631248940000|2021-09-10 04:42:20|20613.32|20493.32|20613.26|20493.26|20613.32|20493.32|20612.98|20492.98|10
1631248950000|2021-09-10 04:42:30|20613.24|20493.24|20612.28|20492.28|20613.68|20493.68|20612.28|20492.28|8
1631248960000|2021-09-10 04:42:40|20612.12|20492.12|20606.39|20486.39|20612.12|20492.12|20606.39|20486.39|10
1631248970000|2021-09-10 04:42:50|20607.45|20487.45|20605.53|20485.53|20607.45|20487.45|20605.25|20485.25|9
1631248980000|2021-09-10 04:43:00|20605.63|20485.63|20605.09|20485.09|20606.31|20486.31|20605.09|20485.09|10
1631248990000|2021-09-10 04:43:10|20604.7|20484.7|20602.69|20482.69|20604.7|20484.7|20602.54|20482.54|10
1631249000000|2021-09-10 04:43:20|20602.81|20482.81|20602.56|20482.56|20602.81|20482.81|20602.31|20482.31|9
1631249010000|2021-09-10 04:43:30|20602.59|20482.59|20600.93|20480.93|20602.59|20482.59|20600.93|20480.93|10
1631249020000|2021-09-10 04:43:40|20600.68|20480.68|20596.25|20476.25|20600.86|20480.86|20596.25|20476.25|10
1631249030000|2021-09-10 04:43:50|20595.64|20475.64|20590.7|20470.7|20595.64|20475.64|20590.7|20470.7|10
1631249040000|2021-09-10 04:44:00|20590.57|20470.57|20588.01|20468.01|20590.61|20470.61|20586.97|20466.97|10
1631249050000|2021-09-10 04:44:10|20587.94|20467.94|20583.17|20463.17|20587.94|20467.94|20583.17|20463.17|10
1631249060000|2021-09-10 04:44:20|20580.68|20460.68|20579.1|20459.1|20580.68|20460.68|20578.99|20458.99|10
1631249070000|2021-09-10 04:44:30|20577.96|20457.96|20576.52|20456.52|20577.96|20457.96|20576.47|20456.47|10
1631249080000|2021-09-10 04:44:40|20576.56|20456.56|20573.54|20453.54|20576.56|20456.56|20573.54|20453.54|9
1631249090000|2021-09-10 04:44:50|20572.14|20452.14|20572.31|20452.31|20572.89|20452.89|20572.05|20452.05|10
1631249100000|2021-09-10 04:45:00|20572.04|20452.04|20571.66|20451.66|20572.04|20452.04|20571.66|20451.66|10
1631249110000|2021-09-10 04:45:10|20571.9|20451.9|20571.55|20451.55|20572.01|20452.01|20571.45|20451.45|9
1631249120000|2021-09-10 04:45:20|20573.27|20453.27|20575.52|20455.52|20576.19|20456.19|20573.02|20453.02|10
1631249130000|2021-09-10 04:45:30|20575.61|20455.61|20577.12|20457.12|20577.12|20457.12|20575.61|20455.61|9
1631249140000|2021-09-10 04:45:40|20577.28|20457.28|20578.63|20458.63|20579.22|20459.22|20577.28|20457.28|10
1631249150000|2021-09-10 04:45:50|20578.76|20458.76|20578.32|20458.32|20580.31|20460.31|20578.32|20458.32|9
1631249160000|2021-09-10 04:46:00|20578.65|20458.65|20580.47|20460.47|20580.47|20460.47|20578.65|20458.65|10
1631249170000|2021-09-10 04:46:10|20580.43|20460.43|20581.72|20461.72|20581.78|20461.78|20580.25|20460.25|9
1631249180000|2021-09-10 04:46:20|20581.33|20461.33|20577.06|20457.06|20581.33|20461.33|20577.06|20457.06|9
1631249190000|2021-09-10 04:46:30|20576.7|20456.7|20574.84|20454.84|20576.7|20456.7|20574.79|20454.79|9
1631249200000|2021-09-10 04:46:40|20574.66|20454.66|20571.39|20451.39|20574.66|20454.66|20571.39|20451.39|9
1631249210000|2021-09-10 04:46:50|20569.78|20449.78|20565.52|20445.52|20569.78|20449.78|20565.52|20445.52|10
1631249220000|2021-09-10 04:47:00|20564.77|20444.77|20559.37|20439.37|20564.77|20444.77|20559|20439|10
1631249230000|2021-09-10 04:47:10|20558.42|20438.42|20553.93|20433.93|20558.42|20438.42|20553.92|20433.92|10
1631249240000|2021-09-10 04:47:20|20553.27|20433.27|20549.06|20429.06|20553.27|20433.27|20549.05|20429.05|9
1631249250000|2021-09-10 04:47:30|20548.79|20428.79|20549.6|20429.6|20549.6|20429.6|20548.78|20428.78|10
1631249260000|2021-09-10 04:47:40|20551.09|20431.09|20548.8|20428.8|20551.09|20431.09|20547.71|20427.71|10
1631249270000|2021-09-10 04:47:50|20549.16|20429.16|20548.95|20428.95|20550.73|20430.73|20548.95|20428.95|10
1631249280000|2021-09-10 04:48:00|20548.87|20428.87|20552.85|20432.85|20552.85|20432.85|20548.87|20428.87|10
1631249290000|2021-09-10 04:48:10|20553.01|20433.01|20552.23|20432.23|20554.04|20434.04|20552.23|20432.23|10
1631249300000|2021-09-10 04:48:20|20552.04|20432.04|20553.01|20433.01|20553.16|20433.16|20551.84|20431.84|10
1631249310000|2021-09-10 04:48:30|20553.1|20433.1|20552.87|20432.87|20553.48|20433.48|20552.59|20432.59|10
1631249320000|2021-09-10 04:48:40|20552.85|20432.85|20556.61|20436.61|20556.61|20436.61|20552.85|20432.85|10
1631249330000|2021-09-10 04:48:50|20556.55|20436.55|20551.28|20431.28|20556.55|20436.55|20551.28|20431.28|10
1631249340000|2021-09-10 04:49:00|20550.95|20430.95|20548.89|20428.89|20550.95|20430.95|20548.87|20428.87|10
1631249350000|2021-09-10 04:49:10|20548.78|20428.78|20549.24|20429.24|20549.24|20429.24|20548.03|20428.03|10
1631249360000|2021-09-10 04:49:20|20549.95|20429.95|20547.71|20427.71|20550.73|20430.73|20547.68|20427.68|10
1631249370000|2021-09-10 04:49:30|20547.63|20427.63|20548.55|20428.55|20548.55|20428.55|20547.4|20427.4|9
1631249380000|2021-09-10 04:49:40|20548.51|20428.51|20551.36|20431.36|20551.36|20431.36|20548.08|20428.08|10
1631249390000|2021-09-10 04:49:50|20551.4|20431.4|20550.3|20430.3|20551.78|20431.78|20550.3|20430.3|9
1631249400000|2021-09-10 04:50:00|20550.18|20430.18|20555.35|20435.35|20555.35|20435.35|20550.11|20430.11|10
1631249410000|2021-09-10 04:50:10|20555.24|20435.24|20558.91|20438.91|20558.91|20438.91|20554.88|20434.88|10
1631249420000|2021-09-10 04:50:20|20559.48|20439.48|20558.66|20438.66|20560.23|20440.23|20558.66|20438.66|10
1631249430000|2021-09-10 04:50:30|20558.41|20438.41|20556.52|20436.52|20558.41|20438.41|20556.52|20436.52|10
1631249440000|2021-09-10 04:50:40|20555.64|20435.64|20554.86|20434.86|20556.28|20436.28|20554.45|20434.45|10
1631249450000|2021-09-10 04:50:50|20554.32|20434.32|20547.55|20427.55|20554.32|20434.32|20547.55|20427.55|10
1631249460000|2021-09-10 04:51:00|20545.63|20425.63|20543.44|20423.44|20545.63|20425.63|20543.44|20423.44|10
1631249470000|2021-09-10 04:51:10|20543.29|20423.29|20539.53|20419.53|20543.29|20423.29|20539.53|20419.53|8
1631249480000|2021-09-10 04:51:20|20539.85|20419.85|20535.83|20415.83|20539.85|20419.85|20535.83|20415.83|10
1631249490000|2021-09-10 04:51:30|20535.88|20415.88|20532.97|20412.97|20535.88|20415.88|20532.91|20412.91|9
1631249500000|2021-09-10 04:51:40|20532.92|20412.92|20532.57|20412.57|20534.15|20414.15|20532.57|20412.57|9
1631249510000|2021-09-10 04:51:50|20532.58|20412.58|20530.62|20410.62|20533.46|20413.46|20530.4|20410.4|10
1631249520000|2021-09-10 04:52:00|20530.48|20410.48|20531.91|20411.91|20531.97|20411.97|20530.48|20410.48|9
1631249530000|2021-09-10 04:52:10|20532.57|20412.57|20534.12|20414.12|20534.12|20414.12|20532.25|20412.25|8
1631249540000|2021-09-10 04:52:20|20535.29|20415.29|20537.87|20417.87|20537.87|20417.87|20535.29|20415.29|10
1631249550000|2021-09-10 04:52:30|20538.21|20418.21|20539.51|20419.51|20540.1|20420.1|20538.21|20418.21|10
1631249560000|2021-09-10 04:52:40|20539.47|20419.47|20535.74|20415.74|20539.47|20419.47|20535.74|20415.74|9
1631249570000|2021-09-10 04:52:50|20535.71|20415.71|20532.72|20412.72|20535.71|20415.71|20532.72|20412.72|9
1631249580000|2021-09-10 04:53:00|20532.66|20412.66|20534.8|20414.8|20534.8|20414.8|20532.66|20412.66|10
1631249590000|2021-09-10 04:53:10|20534.74|20414.74|20535.87|20415.87|20535.87|20415.87|20533.98|20413.98|9
1631249600000|2021-09-10 04:53:20|20537.17|20417.17|20541.79|20421.79|20541.79|20421.79|20537.17|20417.17|10
1631249610000|2021-09-10 04:53:30|20541.78|20421.78|20541.38|20421.38|20543.39|20423.39|20541.38|20421.38|9
1631249620000|2021-09-10 04:53:40|20541.07|20421.07|20540.22|20420.22|20541.07|20421.07|20539.14|20419.14|10
1631249630000|2021-09-10 04:53:50|20539.98|20419.98|20539.38|20419.38|20540.06|20420.06|20538.87|20418.87|10
1631249640000|2021-09-10 04:54:00|20539.58|20419.58|20540.15|20420.15|20540.17|20420.17|20539.55|20419.55|10
1631249650000|2021-09-10 04:54:10|20541.33|20421.33|20541.48|20421.48|20541.63|20421.63|20541.1|20421.1|10
1631249660000|2021-09-10 04:54:20|20541.79|20421.79|20539.67|20419.67|20541.94|20421.94|20539.67|20419.67|9
1631249670000|2021-09-10 04:54:30|20539.11|20419.11|20538.08|20418.08|20539.23|20419.23|20537.93|20417.93|9
1631249680000|2021-09-10 04:54:40|20538.34|20418.34|20538.48|20418.48|20539.35|20419.35|20538.16|20418.16|9
1631249690000|2021-09-10 04:54:50|20538.07|20418.07|20534.96|20414.96|20538.07|20418.07|20534.96|20414.96|9
1631249700000|2021-09-10 04:55:00|20536.38|20416.38|20530.83|20410.83|20536.38|20416.38|20530.83|20410.83|10
1631249710000|2021-09-10 04:55:10|20530.14|20410.14|20528.05|20408.05|20530.74|20410.74|20527.99|20407.99|9
1631249720000|2021-09-10 04:55:20|20526.45|20406.45|20525.74|20405.74|20526.45|20406.45|20525.32|20405.32|8
1631249730000|2021-09-10 04:55:30|20525.62|20405.62|20526.81|20406.81|20527.04|20407.04|20525.41|20405.41|10
1631249740000|2021-09-10 04:55:40|20527.43|20407.43|20532.43|20412.43|20532.43|20412.43|20527.43|20407.43|10
1631249750000|2021-09-10 04:55:50|20532.5|20412.5|20536.37|20416.37|20536.37|20416.37|20532.5|20412.5|9
1631249760000|2021-09-10 04:56:00|20536.8|20416.8|20532.98|20412.98|20536.82|20416.82|20532.98|20412.98|10
1631249770000|2021-09-10 04:56:10|20532.54|20412.54|20524.64|20404.64|20532.54|20412.54|20524.64|20404.64|10
1631249780000|2021-09-10 04:56:20|20524.11|20404.11|20516.36|20396.36|20524.11|20404.11|20516.36|20396.36|10
1631249790000|2021-09-10 04:56:30|20515.97|20395.97|20514.36|20394.36|20515.97|20395.97|20513.59|20393.59|10
1631249800000|2021-09-10 04:56:40|20513.58|20393.58|20509.41|20389.41|20513.58|20393.58|20509.31|20389.31|10
1631249810000|2021-09-10 04:56:50|20509.49|20389.49|20507.36|20387.36|20509.56|20389.56|20507.36|20387.36|10
1631249820000|2021-09-10 04:57:00|20506.74|20386.74|20507.52|20387.52|20507.55|20387.55|20506.64|20386.64|9
1631249830000|2021-09-10 04:57:10|20507.51|20387.51|20503.45|20383.45|20507.51|20387.51|20503.45|20383.45|10
1631249840000|2021-09-10 04:57:20|20502.5|20382.5|20503.31|20383.31|20503.31|20383.31|20500.91|20380.91|10
1631249850000|2021-09-10 04:57:30|20504.05|20384.05|20505.18|20385.18|20505.18|20385.18|20504.05|20384.05|10
1631249860000|2021-09-10 04:57:40|20505.13|20385.13|20508.78|20388.78|20509.89|20389.89|20505.13|20385.13|10
1631249870000|2021-09-10 04:57:50|20508.67|20388.67|20507.28|20387.28|20510.4|20390.4|20507.28|20387.28|10
1631249880000|2021-09-10 04:58:00|20506.54|20386.54|20503.27|20383.27|20506.54|20386.54|20503.27|20383.27|10
1631249890000|2021-09-10 04:58:10|20503.25|20383.25|20497.92|20377.92|20503.25|20383.25|20497.92|20377.92|10
1631249900000|2021-09-10 04:58:20|20496.19|20376.19|20488.34|20368.34|20496.19|20376.19|20488.34|20368.34|10
1631249910000|2021-09-10 04:58:30|20487.91|20367.91|20483.42|20363.42|20487.91|20367.91|20483.42|20363.42|10
1631249920000|2021-09-10 04:58:40|20483.63|20363.63|20483.38|20363.38|20486.04|20366.04|20483.31|20363.31|10
1631249930000|2021-09-10 04:58:50|20483.49|20363.49|20481.41|20361.41|20483.63|20363.63|20481.41|20361.41|10
1631249940000|2021-09-10 04:59:00|20481.29|20361.29|20482.03|20362.03|20482.03|20362.03|20479.45|20359.45|10
1631249950000|2021-09-10 04:59:10|20482.26|20362.26|20482.88|20362.88|20482.88|20362.88|20482.04|20362.04|10
1631249960000|2021-09-10 04:59:20|20482.93|20362.93|20485.75|20365.75|20485.75|20365.75|20482.93|20362.93|9
1631249970000|2021-09-10 04:59:30|20486.24|20366.24|20488.43|20368.43|20488.82|20368.82|20486.24|20366.24|10
1631249980000|2021-09-10 04:59:40|20488.65|20368.65|20490.06|20370.06|20490.12|20370.12|20488.65|20368.65|10
1631249990000|2021-09-10 04:59:50|20489.56|20369.56|20486.99|20366.99|20489.56|20369.56|20486.99|20366.99|10
1631250000000|2021-09-10 05:00:00|20487.33|20367.33|20487.33|20367.33|20487.93|20367.93|20487.26|20367.26|10
1631250010000|2021-09-10 05:00:10|20487|20367|20484.74|20364.74|20487|20367|20484.74|20364.74|10
1631250020000|2021-09-10 05:00:20|20484.06|20364.06|20479.35|20359.35|20484.06|20364.06|20479.31|20359.31|10
1631250030000|2021-09-10 05:00:30|20478.65|20358.65|20463.76|20343.76|20478.77|20358.77|20462.97|20342.97|10
1631250040000|2021-09-10 05:00:40|20463.98|20343.98|20460.48|20340.48|20463.98|20343.98|20460.48|20340.48|10
1631250050000|2021-09-10 05:00:50|20459.65|20339.65|20450.2|20330.2|20459.65|20339.65|20450.2|20330.2|10
1631250060000|2021-09-10 05:01:00|20450.71|20330.71|20438.6|20318.6|20451.24|20331.24|20438.6|20318.6|10
1631250070000|2021-09-10 05:01:10|20438.1|20318.1|20424.73|20304.73|20438.1|20318.1|20424.73|20304.73|10
1631250080000|2021-09-10 05:01:20|20424.55|20304.55|20417.5|20297.5|20424.55|20304.55|20417.5|20297.5|10
1631250090000|2021-09-10 05:01:30|20415.55|20295.55|20400.92|20280.92|20415.55|20295.55|20400.92|20280.92|10
1631250100000|2021-09-10 05:01:40|20399.58|20279.58|20388.98|20268.98|20399.58|20279.58|20388.98|20268.98|10
1631250110000|2021-09-10 05:01:50|20388.9|20268.9|20389.25|20269.25|20389.35|20269.35|20388.25|20268.25|10
1631250120000|2021-09-10 05:02:00|20389.6|20269.6|20395.42|20275.42|20396.08|20276.08|20389.3|20269.3|10
1631250130000|2021-09-10 05:02:10|20395.77|20275.77|20401.12|20281.12|20401.12|20281.12|20395.77|20275.77|10
1631250140000|2021-09-10 05:02:20|20403.7|20283.7|20404.62|20284.62|20407.37|20287.37|20403.7|20283.7|10
1631250150000|2021-09-10 05:02:30|20404.65|20284.65|20395.55|20275.55|20404.65|20284.65|20394.94|20274.94|10
1631250160000|2021-09-10 05:02:40|20395.51|20275.51|20388.61|20268.61|20395.51|20275.51|20387.67|20267.67|10
1631250170000|2021-09-10 05:02:50|20388.62|20268.62|20383.62|20263.62|20388.62|20268.62|20383.41|20263.41|10
1631250180000|2021-09-10 05:03:00|20383.34|20263.34|20380.77|20260.77|20383.34|20263.34|20380.01|20260.01|10
1631250190000|2021-09-10 05:03:10|20381.15|20261.15|20376.65|20256.65|20381.15|20261.15|20376.44|20256.44|10
1631250200000|2021-09-10 05:03:20|20376.78|20256.78|20375.41|20255.41|20376.78|20256.78|20375.07|20255.07|10
1631250210000|2021-09-10 05:03:30|20374.76|20254.76|20376.54|20256.54|20376.57|20256.57|20373.91|20253.91|10
1631250220000|2021-09-10 05:03:40|20376.63|20256.63|20378.62|20258.62|20378.62|20258.62|20376.63|20256.63|9
1631250230000|2021-09-10 05:03:50|20379.37|20259.37|20384.75|20264.75|20384.75|20264.75|20379.37|20259.37|10
1631250240000|2021-09-10 05:04:00|20385.54|20265.54|20391.92|20271.92|20391.92|20271.92|20385.54|20265.54|10
1631250250000|2021-09-10 05:04:10|20392.88|20272.88|20396.02|20276.02|20396.02|20276.02|20392.13|20272.13|10
1631250260000|2021-09-10 05:04:20|20395.68|20275.68|20392.34|20272.34|20395.83|20275.83|20392.31|20272.31|10
1631250270000|2021-09-10 05:04:30|20392.74|20272.74|20395.65|20275.65|20396.37|20276.37|20392.74|20272.74|10
1631250280000|2021-09-10 05:04:40|20395.3|20275.3|20399.58|20279.58|20399.58|20279.58|20395.26|20275.26|10
1631250290000|2021-09-10 05:04:50|20400.2|20280.2|20404.51|20284.51|20405.32|20285.32|20400.2|20280.2|10
1631250300000|2021-09-10 05:05:00|20404.97|20284.97|20403.18|20283.18|20405.63|20285.63|20403.18|20283.18|10
1631250310000|2021-09-10 05:05:10|20404.55|20284.55|20405.36|20285.36|20406.21|20286.21|20404.43|20284.43|10
1631250320000|2021-09-10 05:05:20|20404.85|20284.85|20401.23|20281.23|20405.04|20285.04|20400.12|20280.12|10
1631250330000|2021-09-10 05:05:30|20399.38|20279.38|20398.19|20278.19|20399.38|20279.38|20397.94|20277.94|10
1631250340000|2021-09-10 05:05:40|20397.91|20277.91|20391.69|20271.69|20397.91|20277.91|20391.69|20271.69|10
1631250350000|2021-09-10 05:05:50|20390.92|20270.92|20385.37|20265.37|20390.92|20270.92|20385.08|20265.08|10
1631250360000|2021-09-10 05:06:00|20385.12|20265.12|20384.45|20264.45|20385.12|20265.12|20383.82|20263.82|10
1631250370000|2021-09-10 05:06:10|20384.2|20264.2|20381.35|20261.35|20384.2|20264.2|20381.25|20261.25|10
1631250380000|2021-09-10 05:06:20|20382.26|20262.26|20378.53|20258.53|20382.6|20262.6|20378.47|20258.47|10
1631250390000|2021-09-10 05:06:30|20378.65|20258.65|20374.69|20254.69|20381.45|20261.45|20374.69|20254.69|10
1631250400000|2021-09-10 05:06:40|20374.84|20254.84|20373.05|20253.05|20374.84|20254.84|20372.92|20252.92|10
1631250410000|2021-09-10 05:06:50|20372.88|20252.88|20374|20254|20375.33|20255.33|20372.79|20252.79|10
1631250420000|2021-09-10 05:07:00|20374.08|20254.08|20374.27|20254.27|20374.91|20254.91|20373.96|20253.96|10
1631250430000|2021-09-10 05:07:10|20374.14|20254.14|20372.85|20252.85|20374.14|20254.14|20372.85|20252.85|10
1631250440000|2021-09-10 05:07:20|20372.7|20252.7|20370.86|20250.86|20372.7|20252.7|20370.72|20250.72|10
1631250450000|2021-09-10 05:07:30|20370.85|20250.85|20372.17|20252.17|20372.82|20252.82|20370.85|20250.85|10
1631250460000|2021-09-10 05:07:40|20372.04|20252.04|20368.32|20248.32|20372.04|20252.04|20368.19|20248.19|10
1631250470000|2021-09-10 05:07:50|20368.47|20248.47|20366.34|20246.34|20369.72|20249.72|20366.34|20246.34|10
1631250480000|2021-09-10 05:08:00|20366.23|20246.23|20363.19|20243.19|20366.23|20246.23|20363.19|20243.19|10
1631250490000|2021-09-10 05:08:10|20362.92|20242.92|20368.49|20248.49|20368.49|20248.49|20362.92|20242.92|10
1631250500000|2021-09-10 05:08:20|20368.66|20248.66|20369.79|20249.79|20369.84|20249.84|20368.54|20248.54|10
1631250510000|2021-09-10 05:08:30|20370.01|20250.01|20368.64|20248.64|20370.65|20250.65|20368.64|20248.64|10
1631250520000|2021-09-10 05:08:40|20368.41|20248.41|20368.79|20248.79|20369.43|20249.43|20368.08|20248.08|10
1631250530000|2021-09-10 05:08:50|20368.87|20248.87|20367.05|20247.05|20369.1|20249.1|20367|20247|9
1631250540000|2021-09-10 05:09:00|20366.93|20246.93|20367.24|20247.24|20367.41|20247.41|20366.3|20246.3|10
1631250550000|2021-09-10 05:09:10|20367.32|20247.32|20369.88|20249.88|20369.88|20249.88|20366.68|20246.68|9
1631250560000|2021-09-10 05:09:20|20370.23|20250.23|20374.03|20254.03|20374.03|20254.03|20370.23|20250.23|10
1631250570000|2021-09-10 05:09:30|20373.83|20253.83|20374.3|20254.3|20375.03|20255.03|20373.83|20253.83|8
1631250580000|2021-09-10 05:09:40|20374.8|20254.8|20373.46|20253.46|20374.98|20254.98|20373.18|20253.18|10
1631250590000|2021-09-10 05:09:50|20373.97|20253.97|20371.87|20251.87|20374.27|20254.27|20371.87|20251.87|10
1631250600000|2021-09-10 05:10:00|20370.51|20250.51|20370.89|20250.89|20371.05|20251.05|20370.27|20250.27|10
1631250610000|2021-09-10 05:10:10|20371.23|20251.23|20369.78|20249.78|20372.56|20252.56|20369.78|20249.78|10
1631250620000|2021-09-10 05:10:20|20369.81|20249.81|20368.28|20248.28|20369.81|20249.81|20368.28|20248.28|9
1631250630000|2021-09-10 05:10:30|20367.46|20247.46|20364.32|20244.32|20367.46|20247.46|20364.23|20244.23|10
1631250640000|2021-09-10 05:10:40|20363.68|20243.68|20358.76|20238.76|20363.68|20243.68|20358.76|20238.76|10
1631250650000|2021-09-10 05:10:50|20353.02|20233.02|20349.64|20229.64|20353.34|20233.34|20348.77|20228.77|10
1631250660000|2021-09-10 05:11:00|20349.25|20229.25|20344.79|20224.79|20349.25|20229.25|20344.79|20224.79|10
1631250670000|2021-09-10 05:11:10|20344.62|20224.62|20338.69|20218.69|20345.13|20225.13|20338.69|20218.69|10
1631250680000|2021-09-10 05:11:20|20337.9|20217.9|20338.37|20218.37|20338.37|20218.37|20336.17|20216.17|10
1631250690000|2021-09-10 05:11:30|20337.64|20217.64|20338.34|20218.34|20338.56|20218.56|20337.15|20217.15|10
1631250700000|2021-09-10 05:11:40|20339.02|20219.02|20337.86|20217.86|20339.08|20219.08|20336.4|20216.4|9
1631250710000|2021-09-10 05:11:50|20340.42|20220.42|20343.95|20223.95|20343.95|20223.95|20340.42|20220.42|10
1631250720000|2021-09-10 05:12:00|20343.59|20223.59|20350.7|20230.7|20350.7|20230.7|20343.59|20223.59|10
1631250730000|2021-09-10 05:12:10|20350.4|20230.4|20350.88|20230.88|20350.96|20230.96|20350.4|20230.4|10
1631250740000|2021-09-10 05:12:20|20351.14|20231.14|20353.48|20233.48|20353.48|20233.48|20351.14|20231.14|10
1631250750000|2021-09-10 05:12:30|20354.6|20234.6|20358.36|20238.36|20358.43|20238.43|20354.6|20234.6|10
1631250760000|2021-09-10 05:12:40|20358.6|20238.6|20359.8|20239.8|20359.88|20239.88|20358.19|20238.19|10
1631250770000|2021-09-10 05:12:50|20360.31|20240.31|20361.72|20241.72|20361.91|20241.91|20360.31|20240.31|9
1631250780000|2021-09-10 05:13:00|20361.7|20241.7|20358.7|20238.7|20362.02|20242.02|20358.49|20238.49|10
1631250790000|2021-09-10 05:13:10|20358.6|20238.6|20360.56|20240.56|20360.56|20240.56|20358.54|20238.54|10
1631250800000|2021-09-10 05:13:20|20361.91|20241.91|20367.6|20247.6|20367.6|20247.6|20361.91|20241.91|10
1631250810000|2021-09-10 05:13:30|20368.53|20248.53|20397.97|20277.97|20398.47|20278.47|20368.53|20248.53|10
1631250820000|2021-09-10 05:13:40|20400.68|20280.68|20419.65|20299.65|20419.65|20299.65|20400.68|20280.68|10
1631250830000|2021-09-10 05:13:50|20423.57|20303.57|20429.78|20309.78|20429.78|20309.78|20422.01|20302.01|10
1631250840000|2021-09-10 05:14:00|20428.86|20308.86|20432.17|20312.17|20432.26|20312.26|20428.86|20308.86|10
1631250850000|2021-09-10 05:14:10|20432.13|20312.13|20424.58|20304.58|20432.13|20312.13|20424.58|20304.58|10
1631250860000|2021-09-10 05:14:20|20423.23|20303.23|20419.53|20299.53|20423.23|20303.23|20419.06|20299.06|10
1631250870000|2021-09-10 05:14:30|20419.79|20299.79|20423.23|20303.23|20423.23|20303.23|20419.79|20299.79|10
1631250880000|2021-09-10 05:14:40|20423.56|20303.56|20425.47|20305.47|20425.48|20305.48|20423.42|20303.42|10
1631250890000|2021-09-10 05:14:50|20425.83|20305.83|20432.45|20312.45|20432.55|20312.55|20425.83|20305.83|10
1631250900000|2021-09-10 05:15:00|20433.08|20313.08|20445.98|20325.98|20446.04|20326.04|20433.08|20313.08|10
1631250910000|2021-09-10 05:15:10|20447.58|20327.58|20461.47|20341.47|20461.47|20341.47|20447.58|20327.58|10
1631250920000|2021-09-10 05:15:20|20462.01|20342.01|20479.32|20359.32|20479.32|20359.32|20462.01|20342.01|10
1631250930000|2021-09-10 05:15:30|20481.9|20361.9|20496.62|20376.62|20496.62|20376.62|20481.9|20361.9|10
1631250940000|2021-09-10 05:15:40|20497.22|20377.22|20504.01|20384.01|20504.01|20384.01|20497.22|20377.22|10
1631250950000|2021-09-10 05:15:50|20506.22|20386.22|20524.34|20404.34|20524.34|20404.34|20506.08|20386.08|10
1631250960000|2021-09-10 05:16:00|20524.23|20404.23|20515.01|20395.01|20524.23|20404.23|20515.01|20395.01|10
1631250970000|2021-09-10 05:16:10|20514.87|20394.87|20512.35|20392.35|20515.43|20395.43|20512.35|20392.35|10
1631250980000|2021-09-10 05:16:20|20512.23|20392.23|20507.68|20387.68|20512.52|20392.52|20507.68|20387.68|10
1631250990000|2021-09-10 05:16:30|20508.21|20388.21|20492.63|20372.63|20508.21|20388.21|20492.63|20372.63|10
1631251000000|2021-09-10 05:16:40|20491.78|20371.78|20485.91|20365.91|20491.78|20371.78|20484.89|20364.89|10
1631251010000|2021-09-10 05:16:50|20486.39|20366.39|20484.21|20364.21|20486.39|20366.39|20484.21|20364.21|10
1631251020000|2021-09-10 05:17:00|20484.57|20364.57|20477.39|20357.39|20484.57|20364.57|20477.39|20357.39|10
1631251030000|2021-09-10 05:17:10|20475.54|20355.54|20458.43|20338.43|20475.54|20355.54|20458.43|20338.43|10
1631251040000|2021-09-10 05:17:20|20457.97|20337.97|20456.21|20336.21|20457.97|20337.97|20456.21|20336.21|9
1631251050000|2021-09-10 05:17:30|20456.03|20336.03|20452.61|20332.61|20456.12|20336.12|20451.95|20331.95|10
1631251060000|2021-09-10 05:17:40|20451.9|20331.9|20447.81|20327.81|20452.6|20332.6|20447.81|20327.81|10
1631251070000|2021-09-10 05:17:50|20445.82|20325.82|20446.11|20326.11|20446.46|20326.46|20445.62|20325.62|10
1631251080000|2021-09-10 05:18:00|20446.08|20326.08|20448.4|20328.4|20449.02|20329.02|20445.88|20325.88|9
1631251090000|2021-09-10 05:18:10|20448.2|20328.2|20449.08|20329.08|20449.08|20329.08|20447.8|20327.8|10
1631251100000|2021-09-10 05:18:20|20449.07|20329.07|20442.3|20322.3|20449.41|20329.41|20442.3|20322.3|10
1631251110000|2021-09-10 05:18:30|20442.07|20322.07|20435.65|20315.65|20443.29|20323.29|20435.65|20315.65|10
1631251120000|2021-09-10 05:18:40|20435.9|20315.9|20429.92|20309.92|20435.94|20315.94|20429.81|20309.81|10
1631251130000|2021-09-10 05:18:50|20429.58|20309.58|20425.78|20305.78|20430.83|20310.83|20425.78|20305.78|10
1631251140000|2021-09-10 05:19:00|20426.4|20306.4|20416.94|20296.94|20426.4|20306.4|20416.94|20296.94|10
1631251150000|2021-09-10 05:19:10|20417.14|20297.14|20415.03|20295.03|20417.14|20297.14|20414.35|20294.35|10
1631251160000|2021-09-10 05:19:20|20414.96|20294.96|20416.49|20296.49|20416.49|20296.49|20414.42|20294.42|10
1631251170000|2021-09-10 05:19:30|20416.45|20296.45|20414.08|20294.08|20416.45|20296.45|20413.78|20293.78|10
1631251180000|2021-09-10 05:19:40|20415.03|20295.03|20412.24|20292.24|20415.03|20295.03|20412.24|20292.24|10
1631251190000|2021-09-10 05:19:50|20410.2|20290.2|20408.44|20288.44|20410.44|20290.44|20408.44|20288.44|10
1631251200000|2021-09-10 05:20:00|20407.84|20287.84|20400.49|20280.49|20407.84|20287.84|20400.49|20280.49|10
1631251210000|2021-09-10 05:20:10|20400.84|20280.84|20397.89|20277.89|20400.84|20280.84|20397.89|20277.89|9
1631251220000|2021-09-10 05:20:20|20397.92|20277.92|20401.01|20281.01|20401.01|20281.01|20397.68|20277.68|10
1631251230000|2021-09-10 05:20:30|20401.78|20281.78|20408.28|20288.28|20408.28|20288.28|20401.78|20281.78|10
1631251240000|2021-09-10 05:20:40|20408.31|20288.31|20406.51|20286.51|20409.36|20289.36|20406.51|20286.51|10
1631251250000|2021-09-10 05:20:50|20405.89|20285.89|20403.51|20283.51|20406.33|20286.33|20403.51|20283.51|10
1631251260000|2021-09-10 05:21:00|20404.42|20284.42|20405.79|20285.79|20405.79|20285.79|20403.88|20283.88|10
1631251270000|2021-09-10 05:21:10|20405.68|20285.68|20401.91|20281.91|20405.68|20285.68|20401.91|20281.91|10
1631251280000|2021-09-10 05:21:20|20400.69|20280.69|20395.94|20275.94|20400.69|20280.69|20395.94|20275.94|10
1631251290000|2021-09-10 05:21:30|20395.43|20275.43|20395.88|20275.88|20396.52|20276.52|20394.81|20274.81|10
1631251300000|2021-09-10 05:21:40|20396.09|20276.09|20397.19|20277.19|20397.19|20277.19|20395.87|20275.87|10
1631251310000|2021-09-10 05:21:50|20397.89|20277.89|20405.34|20285.34|20405.34|20285.34|20397.86|20277.86|10
1631251320000|2021-09-10 05:22:00|20405.29|20285.29|20405.41|20285.41|20405.92|20285.92|20405.18|20285.18|10
1631251330000|2021-09-10 05:22:10|20405.11|20285.11|20405.13|20285.13|20406.45|20286.45|20404.9|20284.9|9
1631251340000|2021-09-10 05:22:20|20404.62|20284.62|20403.52|20283.52|20405.47|20285.47|20403.43|20283.43|10
1631251350000|2021-09-10 05:22:30|20403.8|20283.8|20401.71|20281.71|20404.4|20284.4|20401.71|20281.71|10
1631251360000|2021-09-10 05:22:40|20402.92|20282.92|20402.78|20282.78|20403.07|20283.07|20401.82|20281.82|10
1631251370000|2021-09-10 05:22:50|20402.94|20282.94|20404.71|20284.71|20404.71|20284.71|20402.92|20282.92|10
1631251380000|2021-09-10 05:23:00|20404.69|20284.69|20405.71|20285.71|20405.74|20285.74|20404.31|20284.31|9
1631251390000|2021-09-10 05:23:10|20404.05|20284.05|20402.58|20282.58|20405.39|20285.39|20402.58|20282.58|10
1631251400000|2021-09-10 05:23:20|20402.49|20282.49|20399.27|20279.27|20402.49|20282.49|20399.27|20279.27|10
1631251410000|2021-09-10 05:23:30|20398.18|20278.18|20400.66|20280.66|20400.66|20280.66|20398.18|20278.18|9
1631251420000|2021-09-10 05:23:40|20402.39|20282.39|20406.89|20286.89|20406.89|20286.89|20402.39|20282.39|10
1631251430000|2021-09-10 05:23:50|20407.5|20287.5|20409.58|20289.58|20410.14|20290.14|20407.5|20287.5|9
1631251440000|2021-09-10 05:24:00|20410.01|20290.01|20409.39|20289.39|20410.81|20290.81|20409.2|20289.2|10
1631251450000|2021-09-10 05:24:10|20409.32|20289.32|20411.38|20291.38|20411.95|20291.95|20408.97|20288.97|10
1631251460000|2021-09-10 05:24:20|20411.1|20291.1|20411.51|20291.51|20411.51|20291.51|20410.84|20290.84|9
1631251470000|2021-09-10 05:24:30|20411.78|20291.78|20409.12|20289.12|20411.78|20291.78|20409.12|20289.12|10
1631251480000|2021-09-10 05:24:40|20408.76|20288.76|20411.2|20291.2|20412.04|20292.04|20408.76|20288.76|10
1631251490000|2021-09-10 05:24:50|20411.04|20291.04|20410.81|20290.81|20411.69|20291.69|20410.59|20290.59|10
1631251500000|2021-09-10 05:25:00|20410.47|20290.47|20409.21|20289.21|20411.35|20291.35|20408.96|20288.96|10
1631251510000|2021-09-10 05:25:10|20409.6|20289.6|20411.58|20291.58|20412.14|20292.14|20409.6|20289.6|9
1631251520000|2021-09-10 05:25:20|20412.02|20292.02|20411.12|20291.12|20412.19|20292.19|20411.12|20291.12|10
1631251530000|2021-09-10 05:25:30|20411.22|20291.22|20411.73|20291.73|20412.14|20292.14|20411.22|20291.22|9
1631251540000|2021-09-10 05:25:40|20411.86|20291.86|20411.61|20291.61|20413.04|20293.04|20411.61|20291.61|8
1631251550000|2021-09-10 05:25:50|20411.79|20291.79|20411.22|20291.22|20413.76|20293.76|20411.22|20291.22|9
1631251560000|2021-09-10 05:26:00|20410.85|20290.85|20400.25|20280.25|20410.85|20290.85|20400.25|20280.25|10
1631251570000|2021-09-10 05:26:10|20399.51|20279.51|20395.98|20275.98|20399.51|20279.51|20395.74|20275.74|10
1631251580000|2021-09-10 05:26:20|20395.92|20275.92|20393.99|20273.99|20395.97|20275.97|20392.58|20272.58|10
1631251590000|2021-09-10 05:26:30|20393.89|20273.89|20394.31|20274.31|20394.31|20274.31|20393.54|20273.54|10
1631251600000|2021-09-10 05:26:40|20395.65|20275.65|20405.19|20285.19|20405.34|20285.34|20395.65|20275.65|10
1631251610000|2021-09-10 05:26:50|20406.53|20286.53|20406.08|20286.08|20406.53|20286.53|20405.52|20285.52|10
1631251620000|2021-09-10 05:27:00|20405.99|20285.99|20403.27|20283.27|20405.99|20285.99|20403.27|20283.27|10
1631251630000|2021-09-10 05:27:10|20403.06|20283.06|20402.09|20282.09|20403.32|20283.32|20401.86|20281.86|10
1631251640000|2021-09-10 05:27:20|20402.49|20282.49|20402.61|20282.61|20402.61|20282.61|20401.68|20281.68|10
1631251650000|2021-09-10 05:27:30|20402.6|20282.6|20404.51|20284.51|20404.51|20284.51|20402.54|20282.54|9
1631251660000|2021-09-10 05:27:40|20404.81|20284.81|20410.31|20290.31|20410.31|20290.31|20404.81|20284.81|10
1631251670000|2021-09-10 05:27:50|20410.97|20290.97|20414.32|20294.32|20414.32|20294.32|20410.92|20290.92|10
1631251680000|2021-09-10 05:28:00|20414.34|20294.34|20416.74|20296.74|20417.55|20297.55|20414.34|20294.34|10
1631251690000|2021-09-10 05:28:10|20417.19|20297.19|20409.23|20289.23|20417.3|20297.3|20409.23|20289.23|10
1631251700000|2021-09-10 05:28:20|20408.86|20288.86|20404.14|20284.14|20408.86|20288.86|20403.43|20283.43|10
1631251710000|2021-09-10 05:28:30|20404.3|20284.3|20400.99|20280.99|20404.3|20284.3|20400.99|20280.99|10
1631251720000|2021-09-10 05:28:40|20399.76|20279.76|20399.77|20279.77|20400.09|20280.09|20397.51|20277.51|10
1631251730000|2021-09-10 05:28:50|20399.53|20279.53|20398.25|20278.25|20399.68|20279.68|20398.14|20278.14|10
1631251740000|2021-09-10 05:29:00|20397.79|20277.79|20395.63|20275.63|20397.93|20277.93|20395.2|20275.2|10
1631251750000|2021-09-10 05:29:10|20396.04|20276.04|20394.51|20274.51|20396.58|20276.58|20394.51|20274.51|10
1631251760000|2021-09-10 05:29:20|20396.2|20276.2|20393.29|20273.29|20396.2|20276.2|20393.29|20273.29|10
1631251770000|2021-09-10 05:29:30|20392.74|20272.74|20391.1|20271.1|20392.94|20272.94|20391.1|20271.1|10
1631251780000|2021-09-10 05:29:40|20391.26|20271.26|20392.38|20272.38|20392.39|20272.39|20390.85|20270.85|10
1631251790000|2021-09-10 05:29:50|20392.01|20272.01|20389.29|20269.29|20392.01|20272.01|20389.22|20269.22|10
1631251800000|2021-09-10 05:30:00|20389.25|20269.25|20381.65|20261.65|20389.25|20269.25|20381.65|20261.65|10
1631251810000|2021-09-10 05:30:10|20381.35|20261.35|20382.69|20262.69|20382.69|20262.69|20380.72|20260.72|10
1631251820000|2021-09-10 05:30:20|20382.48|20262.48|20381.42|20261.42|20382.54|20262.54|20381.42|20261.42|10
1631251830000|2021-09-10 05:30:30|20381.04|20261.04|20384.44|20264.44|20384.44|20264.44|20380.99|20260.99|10
1631251840000|2021-09-10 05:30:40|20384.61|20264.61|20386.08|20266.08|20386.08|20266.08|20383.43|20263.43|10
1631251850000|2021-09-10 05:30:50|20386.39|20266.39|20388.5|20268.5|20389.03|20269.03|20386.3|20266.3|10
1631251860000|2021-09-10 05:31:00|20388.64|20268.64|20387.93|20267.93|20388.64|20268.64|20387.06|20267.06|10
1631251870000|2021-09-10 05:31:10|20387.75|20267.75|20388.02|20268.02|20388.97|20268.97|20387.75|20267.75|10
1631251880000|2021-09-10 05:31:20|20388.12|20268.12|20386.61|20266.61|20388.12|20268.12|20386.22|20266.22|10
1631251890000|2021-09-10 05:31:30|20386.65|20266.65|20384.55|20264.55|20386.65|20266.65|20384.55|20264.55|10
1631251900000|2021-09-10 05:31:40|20385.86|20265.86|20382.83|20262.83|20385.86|20265.86|20382.83|20262.83|9
1631251910000|2021-09-10 05:31:50|20382.88|20262.88|20378.74|20258.74|20382.88|20262.88|20378.74|20258.74|10
1631251920000|2021-09-10 05:32:00|20378.72|20258.72|20374.11|20254.11|20378.72|20258.72|20374|20254|10
1631251930000|2021-09-10 05:32:10|20374.1|20254.1|20368.62|20248.62|20374.4|20254.4|20368.62|20248.62|9
1631251940000|2021-09-10 05:32:20|20368.35|20248.35|20366.42|20246.42|20368.35|20248.35|20366.42|20246.42|9
1631251950000|2021-09-10 05:32:30|20366.43|20246.43|20366.58|20246.58|20367.48|20247.48|20366.43|20246.43|9
1631251960000|2021-09-10 05:32:40|20366.22|20246.22|20363.62|20243.62|20366.22|20246.22|20363.28|20243.28|10
1631251970000|2021-09-10 05:32:50|20363.34|20243.34|20361.32|20241.32|20364.37|20244.37|20361.32|20241.32|10
1631251980000|2021-09-10 05:33:00|20361.25|20241.25|20359.19|20239.19|20361.38|20241.38|20358.64|20238.64|10
1631251990000|2021-09-10 05:33:10|20359.85|20239.85|20360.25|20240.25|20360.25|20240.25|20357.33|20237.33|9
1631252000000|2021-09-10 05:33:20|20360.23|20240.23|20365.59|20245.59|20365.59|20245.59|20360.23|20240.23|10
1631252010000|2021-09-10 05:33:30|20365.09|20245.09|20372|20252|20372|20252|20365.09|20245.09|10
1631252020000|2021-09-10 05:33:40|20372.41|20252.41|20381.1|20261.1|20381.1|20261.1|20372.41|20252.41|10
1631252030000|2021-09-10 05:33:50|20382.34|20262.34|20387.83|20267.83|20387.83|20267.83|20382.34|20262.34|10
1631252040000|2021-09-10 05:34:00|20388.71|20268.71|20392.24|20272.24|20393.13|20273.13|20388.71|20268.71|10
1631252050000|2021-09-10 05:34:10|20391.96|20271.96|20393.01|20273.01|20393.33|20273.33|20391.34|20271.34|10
1631252060000|2021-09-10 05:34:20|20393.35|20273.35|20401.29|20281.29|20401.29|20281.29|20393.35|20273.35|10
1631252070000|2021-09-10 05:34:30|20401.31|20281.31|20411.85|20291.85|20411.85|20291.85|20401.27|20281.27|10
1631252080000|2021-09-10 05:34:40|20412.59|20292.59|20418.49|20298.49|20419.37|20299.37|20412.51|20292.51|10
1631252090000|2021-09-10 05:34:50|20419.35|20299.35|20420.41|20300.41|20420.41|20300.41|20418.53|20298.53|10
1631252100000|2021-09-10 05:35:00|20420.7|20300.7|20417.18|20297.18|20420.93|20300.93|20417.18|20297.18|10
1631252110000|2021-09-10 05:35:10|20418.31|20298.31|20421.45|20301.45|20421.45|20301.45|20418.31|20298.31|10
1631252120000|2021-09-10 05:35:20|20421.53|20301.53|20425.4|20305.4|20425.4|20305.4|20421.53|20301.53|10
1631252130000|2021-09-10 05:35:30|20425.57|20305.57|20429.77|20309.77|20429.77|20309.77|20425.57|20305.57|10
1631252140000|2021-09-10 05:35:40|20430.14|20310.14|20435.35|20315.35|20435.35|20315.35|20429.79|20309.79|10
1631252150000|2021-09-10 05:35:50|20435.43|20315.43|20438.84|20318.84|20439.52|20319.52|20435.43|20315.43|10
1631252160000|2021-09-10 05:36:00|20438.21|20318.21|20442.14|20322.14|20442.14|20322.14|20438.17|20318.17|10
1631252170000|2021-09-10 05:36:10|20442.11|20322.11|20446.22|20326.22|20446.22|20326.22|20442.11|20322.11|10
1631252180000|2021-09-10 05:36:20|20446.31|20326.31|20444.27|20324.27|20446.58|20326.58|20443.56|20323.56|10
1631252190000|2021-09-10 05:36:30|20444.35|20324.35|20442.08|20322.08|20444.63|20324.63|20441.85|20321.85|10
1631252200000|2021-09-10 05:36:40|20442.4|20322.4|20442.09|20322.09|20442.54|20322.54|20441.73|20321.73|10
1631252210000|2021-09-10 05:36:50|20441.35|20321.35|20443.87|20323.87|20444.1|20324.1|20441.35|20321.35|9
1631252220000|2021-09-10 05:37:00|20444.84|20324.84|20446.68|20326.68|20447.45|20327.45|20444.84|20324.84|10
1631252230000|2021-09-10 05:37:10|20446.61|20326.61|20445.27|20325.27|20447.02|20327.02|20444.43|20324.43|9
1631252240000|2021-09-10 05:37:20|20445.23|20325.23|20443.4|20323.4|20445.23|20325.23|20443.4|20323.4|10
1631252250000|2021-09-10 05:37:30|20443.49|20323.49|20444.65|20324.65|20444.65|20324.65|20442.15|20322.15|10
1631252260000|2021-09-10 05:37:40|20444.81|20324.81|20445.73|20325.73|20446.56|20326.56|20444.27|20324.27|10
1631252270000|2021-09-10 05:37:50|20446.73|20326.73|20453.77|20333.77|20453.77|20333.77|20446.73|20326.73|10
1631252280000|2021-09-10 05:38:00|20454.77|20334.77|20457.22|20337.22|20457.75|20337.75|20454.77|20334.77|10
1631252290000|2021-09-10 05:38:10|20457.46|20337.46|20461.09|20341.09|20461.09|20341.09|20457.46|20337.46|10
1631252300000|2021-09-10 05:38:20|20460.81|20340.81|20461.15|20341.15|20461.69|20341.69|20459.13|20339.13|10
1631252310000|2021-09-10 05:38:30|20460.82|20340.82|20460.57|20340.57|20460.82|20340.82|20459.49|20339.49|10
1631252320000|2021-09-10 05:38:40|20461.25|20341.25|20459.42|20339.42|20461.25|20341.25|20458.68|20338.68|10
1631252330000|2021-09-10 05:38:50|20459.7|20339.7|20458.46|20338.46|20459.7|20339.7|20458.46|20338.46|10
1631252340000|2021-09-10 05:39:00|20457.57|20337.57|20454.41|20334.41|20457.57|20337.57|20454.41|20334.41|10
1631252350000|2021-09-10 05:39:10|20454.54|20334.54|20455.11|20335.11|20455.32|20335.32|20454.23|20334.23|10
1631252360000|2021-09-10 05:39:20|20454.83|20334.83|20457.91|20337.91|20457.91|20337.91|20454.83|20334.83|10
1631252370000|2021-09-10 05:39:30|20458.22|20338.22|20466.37|20346.37|20466.37|20346.37|20458.22|20338.22|10
1631252380000|2021-09-10 05:39:40|20466.98|20346.98|20472.16|20352.16|20472.16|20352.16|20466.98|20346.98|10
1631252390000|2021-09-10 05:39:50|20471.67|20351.67|20473.85|20353.85|20473.94|20353.94|20471.62|20351.62|10
1631252400000|2021-09-10 05:40:00|20473.96|20353.96|20471.85|20351.85|20474.61|20354.61|20471.85|20351.85|10
1631252410000|2021-09-10 05:40:10|20471.22|20351.22|20470.2|20350.2|20471.22|20351.22|20470.2|20350.2|10
1631252420000|2021-09-10 05:40:20|20469.87|20349.87|20466.89|20346.89|20469.87|20349.87|20466.89|20346.89|10
1631252430000|2021-09-10 05:40:30|20467.06|20347.06|20468.16|20348.16|20468.56|20348.56|20466.99|20346.99|10
1631252440000|2021-09-10 05:40:40|20467.96|20347.96|20465.51|20345.51|20467.96|20347.96|20465.36|20345.36|10
1631252450000|2021-09-10 05:40:50|20465.64|20345.64|20464.69|20344.69|20465.64|20345.64|20464.57|20344.57|9
1631252460000|2021-09-10 05:41:00|20464.95|20344.95|20466.57|20346.57|20466.57|20346.57|20464.95|20344.95|10
1631252470000|2021-09-10 05:41:10|20466.86|20346.86|20465.09|20345.09|20467.4|20347.4|20465.09|20345.09|9
1631252480000|2021-09-10 05:41:20|20465.14|20345.14|20463.82|20343.82|20465.34|20345.34|20463.82|20343.82|9
1631252490000|2021-09-10 05:41:30|20464.16|20344.16|20464.84|20344.84|20464.84|20344.84|20462.88|20342.88|10
1631252500000|2021-09-10 05:41:40|20464.92|20344.92|20466.51|20346.51|20466.78|20346.78|20464.92|20344.92|10
1631252510000|2021-09-10 05:41:50|20466.25|20346.25|20465.68|20345.68|20466.25|20346.25|20465.68|20345.68|10
1631252520000|2021-09-10 05:42:00|20465.53|20345.53|20462.07|20342.07|20465.53|20345.53|20462.07|20342.07|10
1631252530000|2021-09-10 05:42:10|20460.94|20340.94|20455.17|20335.17|20460.94|20340.94|20455.17|20335.17|10
1631252540000|2021-09-10 05:42:20|20455.13|20335.13|20457.98|20337.98|20457.98|20337.98|20454.17|20334.17|10
1631252550000|2021-09-10 05:42:30|20458.17|20338.17|20466.95|20346.95|20466.95|20346.95|20458.17|20338.17|10
1631252560000|2021-09-10 05:42:40|20466.67|20346.67|20472.71|20352.71|20473.98|20353.98|20466.67|20346.67|10
1631252570000|2021-09-10 05:42:50|20473.31|20353.31|20475.21|20355.21|20475.21|20355.21|20473.31|20353.31|9
1631252580000|2021-09-10 05:43:00|20475.14|20355.14|20474.36|20354.36|20475.3|20355.3|20473.96|20353.96|10
1631252590000|2021-09-10 05:43:10|20474.1|20354.1|20479.82|20359.82|20479.82|20359.82|20473.79|20353.79|10
1631252600000|2021-09-10 05:43:20|20479.53|20359.53|20479.16|20359.16|20480.04|20360.04|20479.16|20359.16|9
1631252610000|2021-09-10 05:43:30|20479.08|20359.08|20478.39|20358.39|20479.21|20359.21|20478.39|20358.39|10
1631252620000|2021-09-10 05:43:40|20478.29|20358.29|20477.03|20357.03|20479.21|20359.21|20476.91|20356.91|10
1631252630000|2021-09-10 05:43:50|20477.09|20357.09|20476.55|20356.55|20477.16|20357.16|20476.55|20356.55|8
1631252640000|2021-09-10 05:44:00|20476.58|20356.58|20479.3|20359.3|20479.3|20359.3|20476.58|20356.58|10
1631252650000|2021-09-10 05:44:10|20479.41|20359.41|20479.64|20359.64|20480.13|20360.13|20479.26|20359.26|10
1631252660000|2021-09-10 05:44:20|20478.54|20358.54|20474.5|20354.5|20478.54|20358.54|20474.5|20354.5|10
1631252670000|2021-09-10 05:44:30|20475.9|20355.9|20480.95|20360.95|20480.95|20360.95|20475.64|20355.64|10
1631252680000|2021-09-10 05:44:40|20482.09|20362.09|20487.77|20367.77|20487.77|20367.77|20482.09|20362.09|10
1631252690000|2021-09-10 05:44:50|20486.62|20366.62|20489.45|20369.45|20490.64|20370.64|20486.62|20366.62|10
1631252700000|2021-09-10 05:45:00|20488.28|20368.28|20484.69|20364.69|20488.65|20368.65|20484.69|20364.69|10
1631252710000|2021-09-10 05:45:10|20484.34|20364.34|20485.91|20365.91|20486.24|20366.24|20484.34|20364.34|9
1631252720000|2021-09-10 05:45:20|20486.6|20366.6|20483.95|20363.95|20486.6|20366.6|20483.95|20363.95|10
1631252730000|2021-09-10 05:45:30|20484.22|20364.22|20480.17|20360.17|20484.22|20364.22|20480.17|20360.17|9
1631252740000|2021-09-10 05:45:40|20479.84|20359.84|20479.48|20359.48|20479.84|20359.84|20477.7|20357.7|10
1631252750000|2021-09-10 05:45:50|20479.03|20359.03|20482.01|20362.01|20482.01|20362.01|20479.03|20359.03|10
1631252760000|2021-09-10 05:46:00|20482.13|20362.13|20479.99|20359.99|20483.53|20363.53|20479.99|20359.99|10
1631252770000|2021-09-10 05:46:10|20479.26|20359.26|20475.57|20355.57|20479.26|20359.26|20474.42|20354.42|10
1631252780000|2021-09-10 05:46:20|20475.79|20355.79|20474.65|20354.65|20475.8|20355.8|20474.36|20354.36|10
1631252790000|2021-09-10 05:46:30|20474.58|20354.58|20473.56|20353.56|20475.92|20355.92|20473.56|20353.56|9
1631252800000|2021-09-10 05:46:40|20474.6|20354.6|20471.03|20351.03|20474.6|20354.6|20469.79|20349.79|10
1631252810000|2021-09-10 05:46:50|20471.37|20351.37|20475.35|20355.35|20475.48|20355.48|20471.37|20351.37|10
1631252820000|2021-09-10 05:47:00|20476.16|20356.16|20479.43|20359.43|20479.43|20359.43|20476.16|20356.16|10
1631252830000|2021-09-10 05:47:10|20479.61|20359.61|20480.4|20360.4|20480.4|20360.4|20479.05|20359.05|10
1631252840000|2021-09-10 05:47:20|20480.57|20360.57|20479.34|20359.34|20480.57|20360.57|20479.17|20359.17|9
1631252850000|2021-09-10 05:47:30|20479.61|20359.61|20485.81|20365.81|20485.81|20365.81|20479.61|20359.61|10
1631252860000|2021-09-10 05:47:40|20484.7|20364.7|20485.03|20365.03|20485.38|20365.38|20484.33|20364.33|9
1631252870000|2021-09-10 05:47:50|20484.88|20364.88|20482.01|20362.01|20484.88|20364.88|20482.01|20362.01|10
1631252880000|2021-09-10 05:48:00|20481.81|20361.81|20479.51|20359.51|20481.81|20361.81|20479.51|20359.51|10
1631252890000|2021-09-10 05:48:10|20479.4|20359.4|20477.37|20357.37|20479.53|20359.53|20476.4|20356.4|10
1631252900000|2021-09-10 05:48:20|20477.48|20357.48|20476.81|20356.81|20477.48|20357.48|20476.73|20356.73|10
1631252910000|2021-09-10 05:48:30|20477.05|20357.05|20473.68|20353.68|20477.06|20357.06|20473.68|20353.68|10
1631252920000|2021-09-10 05:48:40|20472.89|20352.89|20471.93|20351.93|20472.89|20352.89|20471.73|20351.73|10
1631252930000|2021-09-10 05:48:50|20471.72|20351.72|20470.6|20350.6|20471.94|20351.94|20470.58|20350.58|10
1631252940000|2021-09-10 05:49:00|20470.21|20350.21|20468.82|20348.82|20470.42|20350.42|20468.82|20348.82|9
1631252950000|2021-09-10 05:49:10|20468.5|20348.5|20468.65|20348.65|20468.76|20348.76|20468.22|20348.22|10
1631252960000|2021-09-10 05:49:20|20468.74|20348.74|20471.4|20351.4|20471.4|20351.4|20468.01|20348.01|10
1631252970000|2021-09-10 05:49:30|20472.34|20352.34|20479.86|20359.86|20479.97|20359.97|20472.34|20352.34|10
1631252980000|2021-09-10 05:49:40|20480.58|20360.58|20478.51|20358.51|20480.58|20360.58|20478.42|20358.42|9
1631252990000|2021-09-10 05:49:50|20478.09|20358.09|20476.14|20356.14|20478.09|20358.09|20476.14|20356.14|10
1631253000000|2021-09-10 05:50:00|20476.2|20356.2|20477.07|20357.07|20477.86|20357.86|20476.2|20356.2|10
1631253010000|2021-09-10 05:50:10|20476.82|20356.82|20473.04|20353.04|20476.85|20356.85|20473.04|20353.04|10
1631253020000|2021-09-10 05:50:20|20472.45|20352.45|20473.42|20353.42|20473.42|20353.42|20471.41|20351.41|9
1631253030000|2021-09-10 05:50:30|20473.71|20353.71|20475.61|20355.61|20475.61|20355.61|20473.71|20353.71|10
1631253040000|2021-09-10 05:50:40|20475.48|20355.48|20475.79|20355.79|20475.82|20355.82|20474.38|20354.38|10
1631253050000|2021-09-10 05:50:50|20476.2|20356.2|20482.43|20362.43|20482.43|20362.43|20476.2|20356.2|9
1631253060000|2021-09-10 05:51:00|20482.74|20362.74|20487.72|20367.72|20488.15|20368.15|20482.74|20362.74|10
1631253070000|2021-09-10 05:51:10|20488.04|20368.04|20488.88|20368.88|20489.37|20369.37|20488.04|20368.04|9
1631253080000|2021-09-10 05:51:20|20488.85|20368.85|20491.92|20371.92|20491.92|20371.92|20488.85|20368.85|9
1631253090000|2021-09-10 05:51:30|20492.14|20372.14|20492.9|20372.9|20493.1|20373.1|20491.22|20371.22|10
1631253100000|2021-09-10 05:51:40|20493.06|20373.06|20495.75|20375.75|20495.85|20375.85|20493.06|20373.06|10
1631253110000|2021-09-10 05:51:50|20495.37|20375.37|20492.91|20372.91|20495.95|20375.95|20492.91|20372.91|10
1631253120000|2021-09-10 05:52:00|20492.49|20372.49|20488.76|20368.76|20492.49|20372.49|20488.76|20368.76|10
1631253130000|2021-09-10 05:52:10|20488.96|20368.96|20488.91|20368.91|20489.66|20369.66|20488.19|20368.19|10
1631253140000|2021-09-10 05:52:20|20488.93|20368.93|20488.06|20368.06|20488.93|20368.93|20487.48|20367.48|10
1631253150000|2021-09-10 05:52:30|20489.58|20369.58|20489.56|20369.56|20489.58|20369.58|20487.86|20367.86|9
1631253160000|2021-09-10 05:52:40|20489.92|20369.92|20491.38|20371.38|20491.38|20371.38|20489.92|20369.92|9
1631253170000|2021-09-10 05:52:50|20491.32|20371.32|20493.42|20373.42|20495.13|20375.13|20491.32|20371.32|10
1631253180000|2021-09-10 05:53:00|20495.15|20375.15|20491.54|20371.54|20496.29|20376.29|20491.54|20371.54|10
1631253190000|2021-09-10 05:53:10|20490.94|20370.94|20489.96|20369.96|20491|20371|20489.82|20369.82|10
1631253200000|2021-09-10 05:53:20|20489.8|20369.8|20490.69|20370.69|20490.69|20370.69|20489.79|20369.79|10
1631253210000|2021-09-10 05:53:30|20491|20371|20495.94|20375.94|20495.94|20375.94|20491|20371|10
1631253220000|2021-09-10 05:53:40|20496.74|20376.74|20498.06|20378.06|20498.06|20378.06|20496.74|20376.74|10
1631253230000|2021-09-10 05:53:50|20497.73|20377.73|20496.31|20376.31|20498.04|20378.04|20496.12|20376.12|10
1631253240000|2021-09-10 05:54:00|20496.46|20376.46|20495.63|20375.63|20496.46|20376.46|20494.86|20374.86|9
1631253250000|2021-09-10 05:54:10|20495.74|20375.74|20494.9|20374.9|20495.74|20375.74|20494.79|20374.79|10
1631253260000|2021-09-10 05:54:20|20497.54|20377.54|20501.25|20381.25|20501.25|20381.25|20497.54|20377.54|10
1631253270000|2021-09-10 05:54:30|20501.2|20381.2|20502.83|20382.83|20503.29|20383.29|20501.15|20381.15|10
1631253280000|2021-09-10 05:54:40|20503.15|20383.15|20504.29|20384.29|20504.57|20384.57|20503.05|20383.05|9
1631253290000|2021-09-10 05:54:50|20504.28|20384.28|20505.4|20385.4|20505.92|20385.92|20503.37|20383.37|10
1631253300000|2021-09-10 05:55:00|20504.67|20384.67|20504.45|20384.45|20505.54|20385.54|20504.41|20384.41|10
1631253310000|2021-09-10 05:55:10|20504.52|20384.52|20506.23|20386.23|20506.28|20386.28|20504.15|20384.15|10
1631253320000|2021-09-10 05:55:20|20506.82|20386.82|20508.86|20388.86|20508.86|20388.86|20506.82|20386.82|10
1631253330000|2021-09-10 05:55:30|20509.57|20389.57|20512.31|20392.31|20512.66|20392.66|20509.57|20389.57|10
1631253340000|2021-09-10 05:55:40|20512.29|20392.29|20511.38|20391.38|20512.29|20392.29|20511.12|20391.12|10
1631253350000|2021-09-10 05:55:50|20511.55|20391.55|20518.33|20398.33|20518.33|20398.33|20511.55|20391.55|10
1631253360000|2021-09-10 05:56:00|20519.64|20399.64|20519.46|20399.46|20519.95|20399.95|20518.8|20398.8|10
1631253370000|2021-09-10 05:56:10|20519.53|20399.53|20517.96|20397.96|20520.26|20400.26|20517.96|20397.96|10
1631253380000|2021-09-10 05:56:20|20517.08|20397.08|20516.33|20396.33|20517.08|20397.08|20516.13|20396.13|10
1631253390000|2021-09-10 05:56:30|20515.84|20395.84|20515.09|20395.09|20515.84|20395.84|20514.24|20394.24|9
1631253400000|2021-09-10 05:56:40|20515.04|20395.04|20514.04|20394.04|20515.04|20395.04|20514.04|20394.04|8
1631253410000|2021-09-10 05:56:50|20513.92|20393.92|20514.23|20394.23|20514.44|20394.44|20513.75|20393.75|9
1631253420000|2021-09-10 05:57:00|20513.84|20393.84|20512.29|20392.29|20513.84|20393.84|20512.29|20392.29|8
1631253430000|2021-09-10 05:57:10|20511.72|20391.72|20509.66|20389.66|20511.72|20391.72|20507.77|20387.77|10
1631253440000|2021-09-10 05:57:20|20509.75|20389.75|20513.45|20393.45|20513.45|20393.45|20509.75|20389.75|10
1631253450000|2021-09-10 05:57:30|20513.25|20393.25|20514.2|20394.2|20514.2|20394.2|20513.16|20393.16|10
1631253460000|2021-09-10 05:57:40|20514.31|20394.31|20521.21|20401.21|20521.21|20401.21|20514.31|20394.31|9
1631253470000|2021-09-10 05:57:50|20521.41|20401.41|20520.05|20400.05|20523.05|20403.05|20520.05|20400.05|10
1631253480000|2021-09-10 05:58:00|20519.81|20399.81|20516.49|20396.49|20519.81|20399.81|20516.49|20396.49|10
1631253490000|2021-09-10 05:58:10|20515.73|20395.73|20513.85|20393.85|20515.73|20395.73|20513.85|20393.85|10
1631253500000|2021-09-10 05:58:20|20513.63|20393.63|20517.29|20397.29|20517.29|20397.29|20513.63|20393.63|10
1631253510000|2021-09-10 05:58:30|20518.03|20398.03|20523.16|20403.16|20523.34|20403.34|20518.03|20398.03|10
1631253520000|2021-09-10 05:58:40|20523.56|20403.56|20526.37|20406.37|20526.37|20406.37|20522.61|20402.61|10
1631253530000|2021-09-10 05:58:50|20525.94|20405.94|20530.06|20410.06|20530.06|20410.06|20525.94|20405.94|10
1631253540000|2021-09-10 05:59:00|20530.97|20410.97|20530.96|20410.96|20531|20411|20529.7|20409.7|10
1631253550000|2021-09-10 05:59:10|20531.72|20411.72|20529.07|20409.07|20531.72|20411.72|20529.07|20409.07|10
1631253560000|2021-09-10 05:59:20|20528.29|20408.29|20527.57|20407.57|20528.32|20408.32|20527.52|20407.52|10
1631253570000|2021-09-10 05:59:30|20527.7|20407.7|20531.9|20411.9|20531.9|20411.9|20527.5|20407.5|10
1631253580000|2021-09-10 05:59:40|20532.12|20412.12|20533.79|20413.79|20534.1|20414.1|20532.06|20412.06|10
1631253590000|2021-09-10 05:59:50|20534.25|20414.25|20533.94|20413.94|20535.52|20415.52|20533.4|20413.4|10
1631253600000|2021-09-10 06:00:00|20533.08|20413.08|20532.84|20412.84|20533.96|20413.96|20532.82|20412.82|9
1631253610000|2021-09-10 06:00:10|20532.87|20412.87|20531.21|20411.21|20532.87|20412.87|20531.21|20411.21|10
1631253620000|2021-09-10 06:00:20|20530.51|20410.51|20526.27|20406.27|20530.51|20410.51|20525.85|20405.85|10
1631253630000|2021-09-10 06:00:30|20525.16|20405.16|20523.09|20403.09|20525.16|20405.16|20523.03|20403.03|10
1631253640000|2021-09-10 06:00:40|20523.19|20403.19|20522.64|20402.64|20524.72|20404.72|20522.64|20402.64|10
1631253650000|2021-09-10 06:00:50|20522.42|20402.42|20525.01|20405.01|20525.01|20405.01|20521.87|20401.87|10
1631253660000|2021-09-10 06:01:00|20525.07|20405.07|20527.48|20407.48|20527.61|20407.61|20525.07|20405.07|8
1631253670000|2021-09-10 06:01:10|20529.16|20409.16|20534.83|20414.83|20534.85|20414.85|20529.14|20409.14|10
1631253680000|2021-09-10 06:01:20|20535.25|20415.25|20538.31|20418.31|20538.86|20418.86|20535.25|20415.25|10
1631253690000|2021-09-10 06:01:30|20539.31|20419.31|20540.04|20420.04|20541.2|20421.2|20539.31|20419.31|10
1631253700000|2021-09-10 06:01:40|20539.54|20419.54|20538.53|20418.53|20539.54|20419.54|20538.49|20418.49|9
1631253710000|2021-09-10 06:01:50|20540.87|20420.87|20544.32|20424.32|20545.77|20425.77|20540.87|20420.87|9
1631253720000|2021-09-10 06:02:00|20544.51|20424.51|20546.16|20426.16|20547.68|20427.68|20544.51|20424.51|10
1631253730000|2021-09-10 06:02:10|20545.65|20425.65|20542.78|20422.78|20545.86|20425.86|20542.78|20422.78|9
1631253740000|2021-09-10 06:02:20|20541.7|20421.7|20539.26|20419.26|20541.7|20421.7|20539.26|20419.26|10
1631253750000|2021-09-10 06:02:30|20539.3|20419.3|20535.21|20415.21|20539.87|20419.87|20535.21|20415.21|10
1631253760000|2021-09-10 06:02:40|20534.6|20414.6|20537.7|20417.7|20537.7|20417.7|20534.6|20414.6|10
1631253770000|2021-09-10 06:02:50|20537.59|20417.59|20539.17|20419.17|20539.5|20419.5|20537.59|20417.59|10
1631253780000|2021-09-10 06:03:00|20539.07|20419.07|20538.21|20418.21|20539.52|20419.52|20538.21|20418.21|10
1631253790000|2021-09-10 06:03:10|20538.38|20418.38|20538.27|20418.27|20538.38|20418.38|20537.03|20417.03|10
1631253800000|2021-09-10 06:03:20|20537.44|20417.44|20538.7|20418.7|20538.7|20418.7|20536.83|20416.83|10
1631253810000|2021-09-10 06:03:30|20538.81|20418.81|20541.86|20421.86|20541.86|20421.86|20538.81|20418.81|10
1631253820000|2021-09-10 06:03:40|20543.29|20423.29|20543.34|20423.34|20543.66|20423.66|20542.14|20422.14|10
1631253830000|2021-09-10 06:03:50|20543.84|20423.84|20543.23|20423.23|20544.34|20424.34|20543.2|20423.2|9
1631253840000|2021-09-10 06:04:00|20544.35|20424.35|20541.85|20421.85|20545.1|20425.1|20541.85|20421.85|10
1631253850000|2021-09-10 06:04:10|20540.33|20420.33|20538.93|20418.93|20540.51|20420.51|20538.93|20418.93|9
1631253860000|2021-09-10 06:04:20|20538.78|20418.78|20537.84|20417.84|20538.81|20418.81|20537.84|20417.84|10
1631253870000|2021-09-10 06:04:30|20538.95|20418.95|20536.83|20416.83|20539.39|20419.39|20536.83|20416.83|10
1631253880000|2021-09-10 06:04:40|20536.73|20416.73|20533.29|20413.29|20536.73|20416.73|20533.29|20413.29|10
1631253890000|2021-09-10 06:04:50|20532.76|20412.76|20529.21|20409.21|20532.86|20412.86|20529.21|20409.21|10
1631253900000|2021-09-10 06:05:00|20530.02|20410.02|20529.29|20409.29|20530.5|20410.5|20529.24|20409.24|9
1631253910000|2021-09-10 06:05:10|20529.18|20409.18|20525.26|20405.26|20529.29|20409.29|20525.26|20405.26|10
1631253920000|2021-09-10 06:05:20|20525.1|20405.1|20526.48|20406.48|20526.48|20406.48|20524.81|20404.81|8
1631253930000|2021-09-10 06:05:30|20526.3|20406.3|20522.73|20402.73|20526.53|20406.53|20522.73|20402.73|9
1631253940000|2021-09-10 06:05:40|20522.74|20402.74|20524.39|20404.39|20524.39|20404.39|20522.25|20402.25|10
1631253950000|2021-09-10 06:05:50|20524.3|20404.3|20527.41|20407.41|20527.43|20407.43|20524.3|20404.3|10
1631253960000|2021-09-10 06:06:00|20527.91|20407.91|20530.35|20410.35|20530.73|20410.73|20527.89|20407.89|10
1631253970000|2021-09-10 06:06:10|20530.63|20410.63|20529.52|20409.52|20530.88|20410.88|20529.52|20409.52|10
1631253980000|2021-09-10 06:06:20|20528.84|20408.84|20526.13|20406.13|20528.84|20408.84|20526.13|20406.13|10
1631253990000|2021-09-10 06:06:30|20526.16|20406.16|20524.47|20404.47|20526.16|20406.16|20524.47|20404.47|10
1631254000000|2021-09-10 06:06:40|20524.46|20404.46|20523.66|20403.66|20524.46|20404.46|20523.6|20403.6|10
1631254010000|2021-09-10 06:06:50|20523.57|20403.57|20522.19|20402.19|20523.57|20403.57|20522.08|20402.08|8
1631254020000|2021-09-10 06:07:00|20522.51|20402.51|20522.9|20402.9|20524|20404|20522.51|20402.51|9
1631254030000|2021-09-10 06:07:10|20521.8|20401.8|20522.66|20402.66|20523.06|20403.06|20521.8|20401.8|9
1631254040000|2021-09-10 06:07:20|20522.57|20402.57|20520.34|20400.34|20522.57|20402.57|20520.11|20400.11|9
1631254050000|2021-09-10 06:07:30|20520.12|20400.12|20510.56|20390.56|20520.12|20400.12|20510.56|20390.56|10
1631254060000|2021-09-10 06:07:40|20506.84|20386.84|20506.53|20386.53|20507.15|20387.15|20506.03|20386.03|9
1631254070000|2021-09-10 06:07:50|20506.13|20386.13|20505.28|20385.28|20506.13|20386.13|20504.8|20384.8|10
1631254080000|2021-09-10 06:08:00|20505.65|20385.65|20506.94|20386.94|20507.35|20387.35|20505.65|20385.65|10
1631254090000|2021-09-10 06:08:10|20507.11|20387.11|20507.91|20387.91|20509|20389|20507.05|20387.05|10
1631254100000|2021-09-10 06:08:20|20508.04|20388.04|20510.01|20390.01|20510.01|20390.01|20507.95|20387.95|10
1631254110000|2021-09-10 06:08:30|20510.16|20390.16|20510.03|20390.03|20510.84|20390.84|20509.93|20389.93|10
1631254120000|2021-09-10 06:08:40|20509.98|20389.98|20512.95|20392.95|20512.95|20392.95|20509.39|20389.39|8
1631254130000|2021-09-10 06:08:50|20513.46|20393.46|20517.13|20397.13|20517.13|20397.13|20512.46|20392.46|10
1631254140000|2021-09-10 06:09:00|20517.31|20397.31|20517.08|20397.08|20517.74|20397.74|20516.44|20396.44|10
1631254150000|2021-09-10 06:09:10|20517.09|20397.09|20518.28|20398.28|20518.28|20398.28|20517.09|20397.09|10
1631254160000|2021-09-10 06:09:20|20517.76|20397.76|20518.59|20398.59|20518.59|20398.59|20517.76|20397.76|8
1631254170000|2021-09-10 06:09:30|20518.65|20398.65|20518.82|20398.82|20519.71|20399.71|20518.32|20398.32|10
1631254180000|2021-09-10 06:09:40|20518.88|20398.88|20518.47|20398.47|20519.82|20399.82|20518.47|20398.47|10
1631254190000|2021-09-10 06:09:50|20518.52|20398.52|20519.51|20399.51|20519.99|20399.99|20518.52|20398.52|10
1631254200000|2021-09-10 06:10:00|20520.17|20400.17|20520.51|20400.51|20521.25|20401.25|20520.17|20400.17|9
1631254210000|2021-09-10 06:10:10|20519.14|20399.14|20521.25|20401.25|20521.25|20401.25|20519.14|20399.14|9
1631254220000|2021-09-10 06:10:20|20520.96|20400.96|20523.45|20403.45|20523.45|20403.45|20520.96|20400.96|9
1631254230000|2021-09-10 06:10:30|20523.01|20403.01|20521.17|20401.17|20523.01|20403.01|20521.17|20401.17|9
1631254240000|2021-09-10 06:10:40|20521.04|20401.04|20521.05|20401.05|20521.42|20401.42|20519.93|20399.93|10
1631254250000|2021-09-10 06:10:50|20521.77|20401.77|20523.58|20403.58|20523.58|20403.58|20521.77|20401.77|9
1631254260000|2021-09-10 06:11:00|20523.41|20403.41|20525.1|20405.1|20525.23|20405.23|20523.41|20403.41|8
1631254270000|2021-09-10 06:11:10|20525.35|20405.35|20525.67|20405.67|20525.8|20405.8|20525.35|20405.35|7
1631254280000|2021-09-10 06:11:20|20525.91|20405.91|20525.4|20405.4|20525.97|20405.97|20525.4|20405.4|7
1631254290000|2021-09-10 06:11:30|20524.99|20404.99|20520.83|20400.83|20524.99|20404.99|20520.83|20400.83|8
1631254300000|2021-09-10 06:11:40|20520.65|20400.65|20519.42|20399.42|20520.75|20400.75|20519.27|20399.27|8
1631254310000|2021-09-10 06:11:50|20519.47|20399.47|20519.68|20399.68|20520.48|20400.48|20519.47|20399.47|9
1631254320000|2021-09-10 06:12:00|20518.44|20398.44|20516.91|20396.91|20518.44|20398.44|20516.58|20396.58|10
1631254330000|2021-09-10 06:12:10|20516.73|20396.73|20515.92|20395.92|20516.83|20396.83|20515.53|20395.53|9
1631254340000|2021-09-10 06:12:20|20517.71|20397.71|20517.09|20397.09|20518.69|20398.69|20517.09|20397.09|10
1631254350000|2021-09-10 06:12:30|20516.43|20396.43|20516.6|20396.6|20517.19|20397.19|20516.43|20396.43|10
1631254360000|2021-09-10 06:12:40|20516.76|20396.76|20515.6|20395.6|20517.01|20397.01|20515.6|20395.6|9
1631254370000|2021-09-10 06:12:50|20514.7|20394.7|20516.01|20396.01|20516.1|20396.1|20514.53|20394.53|8
1631254380000|2021-09-10 06:13:00|20516.14|20396.14|20517.9|20397.9|20517.9|20397.9|20515.73|20395.73|8
1631254390000|2021-09-10 06:13:10|20517.71|20397.71|20516.92|20396.92|20517.99|20397.99|20516.92|20396.92|10
1631254400000|2021-09-10 06:13:20|20515.36|20395.36|20508.67|20388.67|20515.36|20395.36|20508.67|20388.67|10
1631254410000|2021-09-10 06:13:30|20508.51|20388.51|20507.52|20387.52|20509.38|20389.38|20507.52|20387.52|10
1631254420000|2021-09-10 06:13:40|20506.85|20386.85|20506.16|20386.16|20506.94|20386.94|20505.94|20385.94|9
1631254430000|2021-09-10 06:13:50|20506.74|20386.74|20508.26|20388.26|20508.37|20388.37|20506.57|20386.57|10
1631254440000|2021-09-10 06:14:00|20509.24|20389.24|20511.31|20391.31|20511.47|20391.47|20509.24|20389.24|9
1631254450000|2021-09-10 06:14:10|20511.37|20391.37|20514.59|20394.59|20515.13|20395.13|20511.37|20391.37|10
1631254460000|2021-09-10 06:14:20|20514.8|20394.8|20516.69|20396.69|20516.69|20396.69|20514.8|20394.8|10
1631254470000|2021-09-10 06:14:30|20517.16|20397.16|20518.44|20398.44|20518.44|20398.44|20517.16|20397.16|10
1631254480000|2021-09-10 06:14:40|20518.43|20398.43|20520.06|20400.06|20520.18|20400.18|20518.25|20398.25|10
1631254490000|2021-09-10 06:14:50|20520.14|20400.14|20518.64|20398.64|20520.14|20400.14|20518.54|20398.54|10
1631254500000|2021-09-10 06:15:00|20518.73|20398.73|20518.99|20398.99|20519.28|20399.28|20518.64|20398.64|10
1631254510000|2021-09-10 06:15:10|20520.43|20400.43|20523.63|20403.63|20523.84|20403.84|20520.42|20400.42|10
1631254520000|2021-09-10 06:15:20|20524.02|20404.02|20525.53|20405.53|20525.53|20405.53|20524.02|20404.02|10
1631254530000|2021-09-10 06:15:30|20526.15|20406.15|20530.05|20410.05|20530.05|20410.05|20526.15|20406.15|10
1631254540000|2021-09-10 06:15:40|20531.29|20411.29|20532.55|20412.55|20532.55|20412.55|20530.5|20410.5|8
1631254550000|2021-09-10 06:15:50|20532.76|20412.76|20537.59|20417.59|20537.59|20417.59|20532.76|20412.76|10
1631254560000|2021-09-10 06:16:00|20538.07|20418.07|20538.25|20418.25|20539.16|20419.16|20537.89|20417.89|10
1631254570000|2021-09-10 06:16:10|20538.16|20418.16|20536.48|20416.48|20538.16|20418.16|20536.48|20416.48|9
1631254580000|2021-09-10 06:16:20|20535.58|20415.58|20534.43|20414.43|20535.58|20415.58|20534.26|20414.26|10
1631254590000|2021-09-10 06:16:30|20534.15|20414.15|20532.03|20412.03|20534.15|20414.15|20532.03|20412.03|10
1631254600000|2021-09-10 06:16:40|20533.14|20413.14|20534.59|20414.59|20534.59|20414.59|20531.6|20411.6|10
1631254610000|2021-09-10 06:16:50|20534.05|20414.05|20534.36|20414.36|20534.36|20414.36|20533.81|20413.81|9
1631254620000|2021-09-10 06:17:00|20534.06|20414.06|20535.58|20415.58|20535.58|20415.58|20533.47|20413.47|9
1631254630000|2021-09-10 06:17:10|20535.67|20415.67|20536.8|20416.8|20536.8|20416.8|20535.67|20415.67|10
1631254640000|2021-09-10 06:17:20|20536.81|20416.81|20537.43|20417.43|20537.85|20417.85|20536.81|20416.81|10
1631254650000|2021-09-10 06:17:30|20537.55|20417.55|20536.15|20416.15|20538.28|20418.28|20536.15|20416.15|10
1631254660000|2021-09-10 06:17:40|20536.01|20416.01|20530.65|20410.65|20536.01|20416.01|20530.65|20410.65|10
1631254670000|2021-09-10 06:17:50|20531.44|20411.44|20533.98|20413.98|20533.98|20413.98|20531.09|20411.09|10
1631254680000|2021-09-10 06:18:00|20533.96|20413.96|20532.59|20412.59|20533.96|20413.96|20532.38|20412.38|10
1631254690000|2021-09-10 06:18:10|20532.77|20412.77|20530.41|20410.41|20532.81|20412.81|20530.41|20410.41|10
1631254700000|2021-09-10 06:18:20|20529.99|20409.99|20529.43|20409.43|20530.54|20410.54|20529.43|20409.43|10
1631254710000|2021-09-10 06:18:30|20529.38|20409.38|20527.44|20407.44|20529.38|20409.38|20527.44|20407.44|10
1631254720000|2021-09-10 06:18:40|20527.29|20407.29|20527.91|20407.91|20528.53|20408.53|20527.28|20407.28|7
1631254730000|2021-09-10 06:18:50|20528.08|20408.08|20525.63|20405.63|20528.46|20408.46|20525.63|20405.63|9
1631254740000|2021-09-10 06:19:00|20525.71|20405.71|20524.79|20404.79|20525.91|20405.91|20523.74|20403.74|10
1631254750000|2021-09-10 06:19:10|20524.94|20404.94|20522.7|20402.7|20524.94|20404.94|20522.7|20402.7|10
1631254760000|2021-09-10 06:19:20|20522.25|20402.25|20519.92|20399.92|20522.25|20402.25|20519.75|20399.75|10
1631254770000|2021-09-10 06:19:30|20519.12|20399.12|20510.18|20390.18|20519.42|20399.42|20510.18|20390.18|10
1631254780000|2021-09-10 06:19:40|20507.76|20387.76|20501.9|20381.9|20507.76|20387.76|20501.9|20381.9|10
1631254790000|2021-09-10 06:19:50|20502.61|20382.61|20498.05|20378.05|20502.61|20382.61|20498.05|20378.05|9
1631254800000|2021-09-10 06:20:00|20497.93|20377.93|20497.53|20377.53|20498.47|20378.47|20497.09|20377.09|9
1631254810000|2021-09-10 06:20:10|20497.32|20377.32|20498.84|20378.84|20499.19|20379.19|20497.21|20377.21|10
1631254820000|2021-09-10 06:20:20|20498.99|20378.99|20501.23|20381.23|20501.67|20381.67|20498.75|20378.75|10
1631254830000|2021-09-10 06:20:30|20500.03|20380.03|20496.33|20376.33|20500.19|20380.19|20496.33|20376.33|9
1631254840000|2021-09-10 06:20:40|20495.92|20375.92|20493.01|20373.01|20495.92|20375.92|20492.1|20372.1|10
1631254850000|2021-09-10 06:20:50|20492.84|20372.84|20490.2|20370.2|20493.05|20373.05|20490.2|20370.2|10
1631254860000|2021-09-10 06:21:00|20488.88|20368.88|20483.69|20363.69|20488.88|20368.88|20483.69|20363.69|9
1631254870000|2021-09-10 06:21:10|20484.63|20364.63|20477.65|20357.65|20484.63|20364.63|20477.65|20357.65|10
1631254880000|2021-09-10 06:21:20|20477.86|20357.86|20479.26|20359.26|20479.26|20359.26|20477.64|20357.64|10
1631254890000|2021-09-10 06:21:30|20479.83|20359.83|20482.29|20362.29|20482.3|20362.3|20479.83|20359.83|10
1631254900000|2021-09-10 06:21:40|20482.52|20362.52|20485.79|20365.79|20485.79|20365.79|20482.2|20362.2|10
1631254910000|2021-09-10 06:21:50|20486.13|20366.13|20486.02|20366.02|20487.66|20367.66|20486.02|20366.02|10
1631254920000|2021-09-10 06:22:00|20486.44|20366.44|20486.84|20366.84|20487.02|20367.02|20485.37|20365.37|9
1631254930000|2021-09-10 06:22:10|20486.39|20366.39|20488.09|20368.09|20489.75|20369.75|20486.39|20366.39|10
1631254940000|2021-09-10 06:22:20|20487.85|20367.85|20493.21|20373.21|20493.21|20373.21|20487.85|20367.85|10
1631254950000|2021-09-10 06:22:30|20493.01|20373.01|20492.53|20372.53|20494.05|20374.05|20492.53|20372.53|10
1631254960000|2021-09-10 06:22:40|20492.91|20372.91|20490.52|20370.52|20492.91|20372.91|20490.04|20370.04|9
1631254970000|2021-09-10 06:22:50|20490.6|20370.6|20488.18|20368.18|20490.6|20370.6|20488.03|20368.03|10
1631254980000|2021-09-10 06:23:00|20488.08|20368.08|20489.87|20369.87|20489.87|20369.87|20487.3|20367.3|10
1631254990000|2021-09-10 06:23:10|20490.23|20370.23|20491.46|20371.46|20491.46|20371.46|20489.44|20369.44|10
1631255000000|2021-09-10 06:23:20|20491.38|20371.38|20492.54|20372.54|20492.54|20372.54|20491.28|20371.28|10
1631255010000|2021-09-10 06:23:30|20492.79|20372.79|20491.02|20371.02|20492.79|20372.79|20491.02|20371.02|10
1631255020000|2021-09-10 06:23:40|20490.62|20370.62|20488.6|20368.6|20490.62|20370.62|20488.54|20368.54|10
1631255030000|2021-09-10 06:23:50|20488.49|20368.49|20488.53|20368.53|20488.87|20368.87|20488.37|20368.37|7
1631255040000|2021-09-10 06:24:00|20488.05|20368.05|20482.78|20362.78|20488.23|20368.23|20482.78|20362.78|9
1631255050000|2021-09-10 06:24:10|20482.6|20362.6|20482.28|20362.28|20482.6|20362.6|20480.71|20360.71|9
1631255060000|2021-09-10 06:24:20|20482.3|20362.3|20480.54|20360.54|20482.91|20362.91|20480.54|20360.54|9
1631255070000|2021-09-10 06:24:30|20480.48|20360.48|20478.33|20358.33|20480.48|20360.48|20478.33|20358.33|9
1631255080000|2021-09-10 06:24:40|20479.13|20359.13|20474.09|20354.09|20479.13|20359.13|20474.09|20354.09|9
1631255090000|2021-09-10 06:24:50|20474.13|20354.13|20471.28|20351.28|20474.13|20354.13|20471.05|20351.05|9
1631255100000|2021-09-10 06:25:00|20470.81|20350.81|20467.6|20347.6|20470.81|20350.81|20467.6|20347.6|10
1631255110000|2021-09-10 06:25:10|20466.12|20346.12|20463.7|20343.7|20466.15|20346.15|20463.67|20343.67|10
1631255120000|2021-09-10 06:25:20|20462.12|20342.12|20458.34|20338.34|20462.12|20342.12|20457.67|20337.67|9
1631255130000|2021-09-10 06:25:30|20458.87|20338.87|20453.36|20333.36|20459.63|20339.63|20453.36|20333.36|10
1631255140000|2021-09-10 06:25:40|20449.9|20329.9|20447.27|20327.27|20449.9|20329.9|20447.27|20327.27|10
1631255150000|2021-09-10 06:25:50|20447.24|20327.24|20441.1|20321.1|20447.27|20327.27|20441.1|20321.1|10
1631255160000|2021-09-10 06:26:00|20439.82|20319.82|20438.73|20318.73|20439.89|20319.89|20438.73|20318.73|10
1631255170000|2021-09-10 06:26:10|20440.02|20320.02|20439.84|20319.84|20440.25|20320.25|20439.16|20319.16|9
1631255180000|2021-09-10 06:26:20|20440.21|20320.21|20442.35|20322.35|20442.35|20322.35|20437.59|20317.59|10
1631255190000|2021-09-10 06:26:30|20443.82|20323.82|20445.22|20325.22|20445.22|20325.22|20443.57|20323.57|10
1631255200000|2021-09-10 06:26:40|20444.96|20324.96|20453.64|20333.64|20453.64|20333.64|20444.96|20324.96|10
1631255210000|2021-09-10 06:26:50|20453.72|20333.72|20456.1|20336.1|20456.49|20336.49|20453.72|20333.72|10
1631255220000|2021-09-10 06:27:00|20455.72|20335.72|20456.95|20336.95|20456.95|20336.95|20454.54|20334.54|9
1631255230000|2021-09-10 06:27:10|20456.35|20336.35|20457.87|20337.87|20457.87|20337.87|20456.35|20336.35|10
1631255240000|2021-09-10 06:27:20|20457.96|20337.96|20461.4|20341.4|20461.48|20341.48|20457.96|20337.96|10
1631255250000|2021-09-10 06:27:30|20459.36|20339.36|20460.05|20340.05|20460.45|20340.45|20458.76|20338.76|10
1631255260000|2021-09-10 06:27:40|20460.83|20340.83|20458.81|20338.81|20460.83|20340.83|20458.33|20338.33|9
1631255270000|2021-09-10 06:27:50|20458.51|20338.51|20458.42|20338.42|20459.25|20339.25|20458.27|20338.27|10
1631255280000|2021-09-10 06:28:00|20458.44|20338.44|20455.75|20335.75|20458.44|20338.44|20455.74|20335.74|9
1631255290000|2021-09-10 06:28:10|20455.27|20335.27|20457.22|20337.22|20457.69|20337.69|20455.27|20335.27|9
1631255300000|2021-09-10 06:28:20|20457.14|20337.14|20455.74|20335.74|20457.97|20337.97|20455.74|20335.74|10
1631255310000|2021-09-10 06:28:30|20453.99|20333.99|20452.9|20332.9|20454.07|20334.07|20452.89|20332.89|10
1631255320000|2021-09-10 06:28:40|20453.17|20333.17|20453.76|20333.76|20454.66|20334.66|20453.17|20333.17|10
1631255330000|2021-09-10 06:28:50|20453.59|20333.59|20452.6|20332.6|20453.59|20333.59|20452.36|20332.36|10
1631255340000|2021-09-10 06:29:00|20451.72|20331.72|20445|20325|20451.72|20331.72|20445|20325|10
1631255350000|2021-09-10 06:29:10|20445.46|20325.46|20445.31|20325.31|20445.46|20325.46|20444.03|20324.03|10
1631255360000|2021-09-10 06:29:20|20445.59|20325.59|20444.28|20324.28|20445.59|20325.59|20443.68|20323.68|10
1631255370000|2021-09-10 06:29:30|20444.04|20324.04|20444.87|20324.87|20444.87|20324.87|20443.66|20323.66|10
1631255380000|2021-09-10 06:29:40|20445.13|20325.13|20449.59|20329.59|20449.64|20329.64|20445.13|20325.13|10
1631255390000|2021-09-10 06:29:50|20449.53|20329.53|20451.72|20331.72|20451.98|20331.98|20449.53|20329.53|10
1631255400000|2021-09-10 06:30:00|20451.51|20331.51|20452.64|20332.64|20452.64|20332.64|20451.27|20331.27|9
1631255410000|2021-09-10 06:30:10|20452.41|20332.41|20451.8|20331.8|20452.71|20332.71|20451.8|20331.8|10
1631255420000|2021-09-10 06:30:20|20451.13|20331.13|20450.33|20330.33|20451.57|20331.57|20450.32|20330.32|10
1631255430000|2021-09-10 06:30:30|20450.19|20330.19|20452.63|20332.63|20452.63|20332.63|20450.19|20330.19|10
1631255440000|2021-09-10 06:30:40|20452.52|20332.52|20449.45|20329.45|20452.52|20332.52|20449.42|20329.42|10
1631255450000|2021-09-10 06:30:50|20449.36|20329.36|20444.89|20324.89|20449.48|20329.48|20444.89|20324.89|10
1631255460000|2021-09-10 06:31:00|20444.13|20324.13|20438.21|20318.21|20444.13|20324.13|20438.21|20318.21|10
1631255470000|2021-09-10 06:31:10|20437.9|20317.9|20432.84|20312.84|20437.9|20317.9|20432.84|20312.84|10
1631255480000|2021-09-10 06:31:20|20432.66|20312.66|20430.62|20310.62|20432.66|20312.66|20430.57|20310.57|10
1631255490000|2021-09-10 06:31:30|20429.08|20309.08|20425.25|20305.25|20429.08|20309.08|20425.25|20305.25|10
1631255500000|2021-09-10 06:31:40|20425.17|20305.17|20422.58|20302.58|20425.17|20305.17|20422.58|20302.58|10
1631255510000|2021-09-10 06:31:50|20422.52|20302.52|20420.62|20300.62|20422.74|20302.74|20420.62|20300.62|10
1631255520000|2021-09-10 06:32:00|20420.43|20300.43|20417.06|20297.06|20420.43|20300.43|20417.06|20297.06|10
1631255530000|2021-09-10 06:32:10|20416.03|20296.03|20413.8|20293.8|20416.03|20296.03|20413.8|20293.8|9
1631255540000|2021-09-10 06:32:20|20413.57|20293.57|20411.29|20291.29|20413.57|20293.57|20411.04|20291.04|10
1631255550000|2021-09-10 06:32:30|20411.13|20291.13|20413.16|20293.16|20413.52|20293.52|20411.13|20291.13|10
1631255560000|2021-09-10 06:32:40|20413.79|20293.79|20406.4|20286.4|20413.79|20293.79|20406.4|20286.4|10
1631255570000|2021-09-10 06:32:50|20405.05|20285.05|20399.65|20279.65|20405.05|20285.05|20399.65|20279.65|10
1631255580000|2021-09-10 06:33:00|20399.28|20279.28|20396.64|20276.64|20399.28|20279.28|20396.53|20276.53|9
1631255590000|2021-09-10 06:33:10|20397.07|20277.07|20398.6|20278.6|20398.6|20278.6|20397.07|20277.07|10
1631255600000|2021-09-10 06:33:20|20398.5|20278.5|20396.36|20276.36|20398.5|20278.5|20394.9|20274.9|10
1631255610000|2021-09-10 06:33:30|20396.53|20276.53|20397.64|20277.64|20397.64|20277.64|20396.35|20276.35|9
1631255620000|2021-09-10 06:33:40|20396.58|20276.58|20394.17|20274.17|20397.34|20277.34|20394.17|20274.17|10
1631255630000|2021-09-10 06:33:50|20393.91|20273.91|20397.07|20277.07|20397.07|20277.07|20393.84|20273.84|10
1631255640000|2021-09-10 06:34:00|20397.54|20277.54|20402.71|20282.71|20402.71|20282.71|20397.54|20277.54|10
1631255650000|2021-09-10 06:34:10|20402.76|20282.76|20408.15|20288.15|20408.15|20288.15|20402.76|20282.76|10
1631255660000|2021-09-10 06:34:20|20408.77|20288.77|20411.68|20291.68|20412.24|20292.24|20408.77|20288.77|10
1631255670000|2021-09-10 06:34:30|20411.51|20291.51|20408.13|20288.13|20411.51|20291.51|20408.13|20288.13|10
1631255680000|2021-09-10 06:34:40|20406.45|20286.45|20404.64|20284.64|20406.47|20286.47|20404.64|20284.64|10
1631255690000|2021-09-10 06:34:50|20404.46|20284.46|20401.53|20281.53|20404.46|20284.46|20401.13|20281.13|10
1631255700000|2021-09-10 06:35:00|20402.2|20282.2|20399.66|20279.66|20402.2|20282.2|20399.66|20279.66|9
1631255710000|2021-09-10 06:35:10|20399.54|20279.54|20398.65|20278.65|20399.54|20279.54|20398.65|20278.65|10
1631255720000|2021-09-10 06:35:20|20398.82|20278.82|20397.1|20277.1|20398.82|20278.82|20397.1|20277.1|8
1631255730000|2021-09-10 06:35:30|20395.8|20275.8|20387.28|20267.28|20395.8|20275.8|20387.28|20267.28|10
1631255740000|2021-09-10 06:35:40|20386.72|20266.72|20382.71|20262.71|20386.72|20266.72|20382.71|20262.71|8
1631255750000|2021-09-10 06:35:50|20382.34|20262.34|20378.31|20258.31|20382.34|20262.34|20378.31|20258.31|10
1631255760000|2021-09-10 06:36:00|20378.78|20258.78|20382.2|20262.2|20382.2|20262.2|20378.49|20258.49|10
1631255770000|2021-09-10 06:36:10|20383.02|20263.02|20382.27|20262.27|20383.13|20263.13|20381.89|20261.89|10
1631255780000|2021-09-10 06:36:20|20382.55|20262.55|20383.72|20263.72|20383.72|20263.72|20382.48|20262.48|10
1631255790000|2021-09-10 06:36:30|20383.7|20263.7|20379.65|20259.65|20383.7|20263.7|20379.65|20259.65|10
1631255800000|2021-09-10 06:36:40|20379.61|20259.61|20379.15|20259.15|20379.61|20259.61|20377.53|20257.53|10
1631255810000|2021-09-10 06:36:50|20379.12|20259.12|20378.13|20258.13|20379.12|20259.12|20377.28|20257.28|10
1631255820000|2021-09-10 06:37:00|20378.5|20258.5|20378.99|20258.99|20379.41|20259.41|20378.49|20258.49|9
1631255830000|2021-09-10 06:37:10|20379.3|20259.3|20379.7|20259.7|20379.7|20259.7|20378.78|20258.78|10
1631255840000|2021-09-10 06:37:20|20379.97|20259.97|20385.34|20265.34|20385.34|20265.34|20379.97|20259.97|10
1631255850000|2021-09-10 06:37:30|20386.82|20266.82|20391.56|20271.56|20391.56|20271.56|20386.72|20266.72|9
1631255860000|2021-09-10 06:37:40|20392.09|20272.09|20395.47|20275.47|20396.24|20276.24|20392.09|20272.09|10
1631255870000|2021-09-10 06:37:50|20394.86|20274.86|20390.58|20270.58|20395.37|20275.37|20390.58|20270.58|10
1631255880000|2021-09-10 06:38:00|20390.32|20270.32|20389.28|20269.28|20390.32|20270.32|20389.19|20269.19|10
1631255890000|2021-09-10 06:38:10|20389.22|20269.22|20386.77|20266.77|20389.22|20269.22|20386.77|20266.77|8
1631255900000|2021-09-10 06:38:20|20386.49|20266.49|20384.62|20264.62|20386.49|20266.49|20384.17|20264.17|10
1631255910000|2021-09-10 06:38:30|20384.27|20264.27|20384.43|20264.43|20384.66|20264.66|20384.18|20264.18|9
1631255920000|2021-09-10 06:38:40|20384.48|20264.48|20384.11|20264.11|20385.2|20265.2|20384.11|20264.11|9
1631255930000|2021-09-10 06:38:50|20384.59|20264.59|20384.74|20264.74|20384.86|20264.86|20383.43|20263.43|10
1631255940000|2021-09-10 06:39:00|20384.6|20264.6|20382.38|20262.38|20384.76|20264.76|20382.38|20262.38|10
1631255950000|2021-09-10 06:39:10|20382.37|20262.37|20379.47|20259.47|20382.37|20262.37|20379.47|20259.47|10
1631255960000|2021-09-10 06:39:20|20379.91|20259.91|20380.08|20260.08|20380.63|20260.63|20379.91|20259.91|10
1631255970000|2021-09-10 06:39:30|20380.07|20260.07|20380.47|20260.47|20380.47|20260.47|20380.01|20260.01|10
1631255980000|2021-09-10 06:39:40|20380.51|20260.51|20376.37|20256.37|20380.51|20260.51|20376.37|20256.37|10
1631255990000|2021-09-10 06:39:50|20375.15|20255.15|20371.92|20251.92|20375.15|20255.15|20371.88|20251.88|10
1631256000000|2021-09-10 06:40:00|20371.26|20251.26|20369.16|20249.16|20371.26|20251.26|20369.16|20249.16|9
1631256010000|2021-09-10 06:40:10|20368.88|20248.88|20369.86|20249.86|20369.86|20249.86|20368.88|20248.88|10
1631256020000|2021-09-10 06:40:20|20369.31|20249.31|20368.49|20248.49|20369.61|20249.61|20368.44|20248.44|10
1631256030000|2021-09-10 06:40:30|20368.59|20248.59|20369.23|20249.23|20370.17|20250.17|20368.59|20248.59|10
1631256040000|2021-09-10 06:40:40|20369.89|20249.89|20370.08|20250.08|20371.19|20251.19|20369.89|20249.89|9
1631256050000|2021-09-10 06:40:50|20370.23|20250.23|20371.07|20251.07|20371.07|20251.07|20370.23|20250.23|10
1631256060000|2021-09-10 06:41:00|20371.17|20251.17|20372.66|20252.66|20372.8|20252.8|20371.17|20251.17|10
1631256070000|2021-09-10 06:41:10|20372.89|20252.89|20373.6|20253.6|20373.65|20253.65|20372.66|20252.66|9
1631256080000|2021-09-10 06:41:20|20374.23|20254.23|20375.88|20255.88|20375.88|20255.88|20374.16|20254.16|10
1631256090000|2021-09-10 06:41:30|20376.15|20256.15|20377.3|20257.3|20377.51|20257.51|20375.85|20255.85|10
1631256100000|2021-09-10 06:41:40|20377.84|20257.84|20381.44|20261.44|20381.48|20261.48|20377.8|20257.8|10
1631256110000|2021-09-10 06:41:50|20381.58|20261.58|20381.75|20261.75|20381.76|20261.76|20381.01|20261.01|10
1631256120000|2021-09-10 06:42:00|20381.79|20261.79|20386.62|20266.62|20386.62|20266.62|20381.79|20261.79|10
1631256130000|2021-09-10 06:42:10|20386.24|20266.24|20385.79|20265.79|20386.85|20266.85|20385.79|20265.79|10
1631256140000|2021-09-10 06:42:20|20385.42|20265.42|20387.47|20267.47|20387.65|20267.65|20385.29|20265.29|10
1631256150000|2021-09-10 06:42:30|20387.82|20267.82|20389.4|20269.4|20389.4|20269.4|20387.82|20267.82|9
1631256160000|2021-09-10 06:42:40|20389.82|20269.82|20389.14|20269.14|20390.97|20270.97|20388.85|20268.85|10
1631256170000|2021-09-10 06:42:50|20389.6|20269.6|20386.44|20266.44|20389.6|20269.6|20386.44|20266.44|10
1631256180000|2021-09-10 06:43:00|20385.34|20265.34|20387.23|20267.23|20387.61|20267.61|20385.34|20265.34|10
1631256190000|2021-09-10 06:43:10|20387.34|20267.34|20384.38|20264.38|20387.34|20267.34|20384.38|20264.38|9
1631256200000|2021-09-10 06:43:20|20384.11|20264.11|20384.4|20264.4|20385.6|20265.6|20382.8|20262.8|9
1631256210000|2021-09-10 06:43:30|20384.45|20264.45|20384.19|20264.19|20384.45|20264.45|20383.49|20263.49|10
1631256220000|2021-09-10 06:43:40|20384.58|20264.58|20385.54|20265.54|20386.21|20266.21|20384.58|20264.58|10
1631256230000|2021-09-10 06:43:50|20385.75|20265.75|20386.79|20266.79|20387.06|20267.06|20385.75|20265.75|10
1631256240000|2021-09-10 06:44:00|20386.94|20266.94|20386.23|20266.23|20386.96|20266.96|20386.23|20266.23|8
1631256250000|2021-09-10 06:44:10|20385.91|20265.91|20384.7|20264.7|20385.91|20265.91|20384.69|20264.69|9
1631256260000|2021-09-10 06:44:20|20384.81|20264.81|20384.19|20264.19|20384.81|20264.81|20384.19|20264.19|10
1631256270000|2021-09-10 06:44:30|20384.14|20264.14|20384.06|20264.06|20384.47|20264.47|20383.14|20263.14|10
1631256280000|2021-09-10 06:44:40|20383.86|20263.86|20386.66|20266.66|20386.66|20266.66|20383.86|20263.86|9
1631256290000|2021-09-10 06:44:50|20386.69|20266.69|20386.05|20266.05|20387.01|20267.01|20384.82|20264.82|10
1631256300000|2021-09-10 06:45:00|20385.95|20265.95|20388.49|20268.49|20388.91|20268.91|20384.97|20264.97|10
1631256310000|2021-09-10 06:45:10|20388.87|20268.87|20388.49|20268.49|20389.78|20269.78|20388.4|20268.4|10
1631256320000|2021-09-10 06:45:20|20388.79|20268.79|20389.45|20269.45|20389.45|20269.45|20387.62|20267.62|10
1631256330000|2021-09-10 06:45:30|20389.47|20269.47|20389.85|20269.85|20391|20271|20389.28|20269.28|9
1631256340000|2021-09-10 06:45:40|20389.45|20269.45|20390.02|20270.02|20391.84|20271.84|20389.45|20269.45|10
1631256350000|2021-09-10 06:45:50|20389.98|20269.98|20390.76|20270.76|20390.76|20270.76|20389.98|20269.98|6
1631256360000|2021-09-10 06:46:00|20390.86|20270.86|20390.64|20270.64|20391.28|20271.28|20390.53|20270.53|9
1631256370000|2021-09-10 06:46:10|20391.1|20271.1|20388.51|20268.51|20391.34|20271.34|20388.51|20268.51|9
1631256380000|2021-09-10 06:46:20|20387.98|20267.98|20382.43|20262.43|20387.98|20267.98|20381.58|20261.58|10
1631256390000|2021-09-10 06:46:30|20382.61|20262.61|20380.7|20260.7|20382.61|20262.61|20380.7|20260.7|10
1631256400000|2021-09-10 06:46:40|20380.47|20260.47|20379.7|20259.7|20380.47|20260.47|20378.28|20258.28|9
1631256410000|2021-09-10 06:46:50|20379.84|20259.84|20376.24|20256.24|20380.03|20260.03|20376.24|20256.24|10
1631256420000|2021-09-10 06:47:00|20375.44|20255.44|20373.65|20253.65|20375.44|20255.44|20372.64|20252.64|10
1631256430000|2021-09-10 06:47:10|20372.93|20252.93|20370.21|20250.21|20372.93|20252.93|20370.21|20250.21|9
1631256440000|2021-09-10 06:47:20|20369.75|20249.75|20366.12|20246.12|20369.75|20249.75|20366.12|20246.12|10
1631256450000|2021-09-10 06:47:30|20365.66|20245.66|20365.6|20245.6|20366.13|20246.13|20365.27|20245.27|10
1631256460000|2021-09-10 06:47:40|20364.66|20244.66|20365.77|20245.77|20366.05|20246.05|20364.59|20244.59|10
1631256470000|2021-09-10 06:47:50|20362.73|20242.73|20362.3|20242.3|20363.89|20243.89|20361.38|20241.38|10
1631256480000|2021-09-10 06:48:00|20362.45|20242.45|20363.22|20243.22|20364|20244|20361.97|20241.97|10
1631256490000|2021-09-10 06:48:10|20363.14|20243.14|20362.83|20242.83|20363.14|20243.14|20362.41|20242.41|9
1631256500000|2021-09-10 06:48:20|20362.8|20242.8|20364.13|20244.13|20364.13|20244.13|20362.71|20242.71|10
1631256510000|2021-09-10 06:48:30|20364.59|20244.59|20368.49|20248.49|20368.49|20248.49|20364.56|20244.56|10
1631256520000|2021-09-10 06:48:40|20368.59|20248.59|20374.03|20254.03|20374.03|20254.03|20367.39|20247.39|10
1631256530000|2021-09-10 06:48:50|20374.01|20254.01|20373.06|20253.06|20374.01|20254.01|20372.6|20252.6|10
1631256540000|2021-09-10 06:49:00|20373.55|20253.55|20371.86|20251.86|20373.55|20253.55|20371.86|20251.86|9
1631256550000|2021-09-10 06:49:10|20371.78|20251.78|20371.49|20251.49|20372.2|20252.2|20371.19|20251.19|10
1631256560000|2021-09-10 06:49:20|20370.84|20250.84|20372.74|20252.74|20372.74|20252.74|20370.8|20250.8|9
1631256570000|2021-09-10 06:49:30|20373.13|20253.13|20376.14|20256.14|20376.14|20256.14|20373.09|20253.09|10
1631256580000|2021-09-10 06:49:40|20376.36|20256.36|20371.13|20251.13|20376.36|20256.36|20370.85|20250.85|10
1631256590000|2021-09-10 06:49:50|20370.89|20250.89|20371.32|20251.32|20371.79|20251.79|20370.42|20250.42|10
1631256600000|2021-09-10 06:50:00|20370.48|20250.48|20368.03|20248.03|20370.48|20250.48|20368.03|20248.03|10
1631256610000|2021-09-10 06:50:10|20368.25|20248.25|20361.85|20241.85|20368.25|20248.25|20361.68|20241.68|10
1631256620000|2021-09-10 06:50:20|20362.14|20242.14|20364.73|20244.73|20365.09|20245.09|20362.14|20242.14|10
1631256630000|2021-09-10 06:50:30|20365.06|20245.06|20363.7|20243.7|20365.39|20245.39|20363.67|20243.67|10
1631256640000|2021-09-10 06:50:40|20363.54|20243.54|20364.09|20244.09|20364.12|20244.12|20363.2|20243.2|10
1631256650000|2021-09-10 06:50:50|20364.07|20244.07|20366.58|20246.58|20366.81|20246.81|20364.07|20244.07|9
1631256660000|2021-09-10 06:51:00|20366.8|20246.8|20366.32|20246.32|20366.92|20246.92|20365.94|20245.94|8
1631256670000|2021-09-10 06:51:10|20366.21|20246.21|20366.21|20246.21|20366.34|20246.34|20365.78|20245.78|10
1631256680000|2021-09-10 06:51:20|20366.25|20246.25|20364.82|20244.82|20366.44|20246.44|20364.76|20244.76|10
1631256690000|2021-09-10 06:51:30|20365.31|20245.31|20365.77|20245.77|20366.12|20246.12|20365.31|20245.31|9
1631256700000|2021-09-10 06:51:40|20367.52|20247.52|20370.49|20250.49|20370.7|20250.7|20367.52|20247.52|10
1631256710000|2021-09-10 06:51:50|20371.97|20251.97|20374.15|20254.15|20374.15|20254.15|20371.97|20251.97|10
1631256720000|2021-09-10 06:52:00|20374.6|20254.6|20373.82|20253.82|20375.1|20255.1|20373.79|20253.79|10
1631256730000|2021-09-10 06:52:10|20373.65|20253.65|20374.08|20254.08|20374.09|20254.09|20373.13|20253.13|10
1631256740000|2021-09-10 06:52:20|20374.77|20254.77|20380.28|20260.28|20380.28|20260.28|20374.77|20254.77|10
1631256750000|2021-09-10 06:52:30|20380.56|20260.56|20384.29|20264.29|20384.82|20264.82|20380.56|20260.56|10
1631256760000|2021-09-10 06:52:40|20384.57|20264.57|20381.17|20261.17|20384.66|20264.66|20381.17|20261.17|10
1631256770000|2021-09-10 06:52:50|20380.86|20260.86|20379.31|20259.31|20381.03|20261.03|20379.29|20259.29|10
1631256780000|2021-09-10 06:53:00|20379.05|20259.05|20378.76|20258.76|20379.6|20259.6|20378.76|20258.76|10
1631256790000|2021-09-10 06:53:10|20378.56|20258.56|20377.22|20257.22|20378.69|20258.69|20377.22|20257.22|10
1631256800000|2021-09-10 06:53:20|20376.9|20256.9|20374.34|20254.34|20376.9|20256.9|20374.34|20254.34|9
1631256810000|2021-09-10 06:53:30|20374.11|20254.11|20368.89|20248.89|20374.11|20254.11|20368.89|20248.89|10
1631256820000|2021-09-10 06:53:40|20368.28|20248.28|20363.09|20243.09|20368.28|20248.28|20363.09|20243.09|10
1631256830000|2021-09-10 06:53:50|20362.77|20242.77|20360.52|20240.52|20362.77|20242.77|20360.52|20240.52|10
1631256840000|2021-09-10 06:54:00|20360.53|20240.53|20355.25|20235.25|20360.53|20240.53|20355.25|20235.25|9
1631256850000|2021-09-10 06:54:10|20355.1|20235.1|20352.27|20232.27|20355.1|20235.1|20352.27|20232.27|10
1631256860000|2021-09-10 06:54:20|20352.17|20232.17|20343.66|20223.66|20352.17|20232.17|20343.66|20223.66|10
1631256870000|2021-09-10 06:54:30|20342.76|20222.76|20338.93|20218.93|20342.76|20222.76|20338.93|20218.93|9
1631256880000|2021-09-10 06:54:40|20339.17|20219.17|20336.26|20216.26|20339.17|20219.17|20336|20216|10
1631256890000|2021-09-10 06:54:50|20335.78|20215.78|20334.36|20214.36|20335.78|20215.78|20334.09|20214.09|9
1631256900000|2021-09-10 06:55:00|20334.31|20214.31|20332|20212|20334.31|20214.31|20332|20212|10
1631256910000|2021-09-10 06:55:10|20331.26|20211.26|20331.5|20211.5|20331.99|20211.99|20330.85|20210.85|9
1631256920000|2021-09-10 06:55:20|20331.2|20211.2|20332.44|20212.44|20333.45|20213.45|20330.9|20210.9|10
1631256930000|2021-09-10 06:55:30|20332.74|20212.74|20334.91|20214.91|20334.91|20214.91|20332.19|20212.19|10
1631256940000|2021-09-10 06:55:40|20334.76|20214.76|20334.23|20214.23|20335.79|20215.79|20334.23|20214.23|10
1631256950000|2021-09-10 06:55:50|20333.1|20213.1|20335.54|20215.54|20335.54|20215.54|20333.1|20213.1|10
1631256960000|2021-09-10 06:56:00|20335.49|20215.49|20334.71|20214.71|20335.73|20215.73|20334.61|20214.61|10
1631256970000|2021-09-10 06:56:10|20334.77|20214.77|20334.71|20214.71|20335.76|20215.76|20334.71|20214.71|10
1631256980000|2021-09-10 06:56:20|20335.66|20215.66|20335.17|20215.17|20335.66|20215.66|20333.83|20213.83|9
1631256990000|2021-09-10 06:56:30|20335.21|20215.21|20330.02|20210.02|20335.21|20215.21|20330.02|20210.02|10
1631257000000|2021-09-10 06:56:40|20330.32|20210.32|20326.25|20206.25|20330.47|20210.47|20326.25|20206.25|10
1631257010000|2021-09-10 06:56:50|20326.28|20206.28|20324.35|20204.35|20326.28|20206.28|20323.42|20203.42|10
1631257020000|2021-09-10 06:57:00|20324.18|20204.18|20320.32|20200.32|20324.18|20204.18|20320.32|20200.32|10
1631257030000|2021-09-10 06:57:10|20319.29|20199.29|20316.56|20196.56|20319.29|20199.29|20316.45|20196.45|10
1631257040000|2021-09-10 06:57:20|20316.46|20196.46|20315.29|20195.29|20316.46|20196.46|20315.29|20195.29|9
1631257050000|2021-09-10 06:57:30|20315.34|20195.34|20315.78|20195.78|20315.78|20195.78|20314.66|20194.66|10
1631257060000|2021-09-10 06:57:40|20315.88|20195.88|20315.28|20195.28|20316.24|20196.24|20314.94|20194.94|10
1631257070000|2021-09-10 06:57:50|20315.55|20195.55|20317.74|20197.74|20318.19|20198.19|20315.55|20195.55|10
1631257080000|2021-09-10 06:58:00|20318.14|20198.14|20322.95|20202.95|20322.95|20202.95|20318.14|20198.14|10
1631257090000|2021-09-10 06:58:10|20323.41|20203.41|20328.57|20208.57|20328.57|20208.57|20323.38|20203.38|9
1631257100000|2021-09-10 06:58:20|20329.08|20209.08|20334.42|20214.42|20334.66|20214.66|20329.08|20209.08|10
1631257110000|2021-09-10 06:58:30|20334.61|20214.61|20329.22|20209.22|20334.61|20214.61|20329.22|20209.22|9
1631257120000|2021-09-10 06:58:40|20329.36|20209.36|20328.27|20208.27|20329.36|20209.36|20328.27|20208.27|10
1631257130000|2021-09-10 06:58:50|20329.44|20209.44|20331.1|20211.1|20331.1|20211.1|20329.29|20209.29|10
1631257140000|2021-09-10 06:59:00|20330.98|20210.98|20332.77|20212.77|20334|20214|20330.98|20210.98|8
1631257150000|2021-09-10 06:59:10|20331.97|20211.97|20325.7|20205.7|20331.97|20211.97|20325.7|20205.7|9
1631257160000|2021-09-10 06:59:20|20324.97|20204.97|20310.73|20190.73|20324.97|20204.97|20310.02|20190.02|10
1631257170000|2021-09-10 06:59:30|20310.77|20190.77|20305.18|20185.18|20310.77|20190.77|20305.18|20185.18|10
1631257180000|2021-09-10 06:59:40|20304.85|20184.85|20304.95|20184.95|20305.19|20185.19|20304.06|20184.06|10
1631257190000|2021-09-10 06:59:50|20305.14|20185.14|20306.98|20186.98|20306.98|20186.98|20305.14|20185.14|10
1631257200000|2021-09-10 07:00:00|20306.85|20186.85|20300.23|20180.23|20306.85|20186.85|20300.23|20180.23|10
1631257210000|2021-09-10 07:00:10|20298.33|20178.33|20294.51|20174.51|20298.33|20178.33|20294.51|20174.51|10
1631257220000|2021-09-10 07:00:20|20295.37|20175.37|20295.11|20175.11|20295.97|20175.97|20294.26|20174.26|10
1631257230000|2021-09-10 07:00:30|20295.61|20175.61|20299.48|20179.48|20299.48|20179.48|20295.61|20175.61|10
1631257240000|2021-09-10 07:00:40|20300.53|20180.53|20306.49|20186.49|20306.49|20186.49|20300.53|20180.53|10
1631257250000|2021-09-10 07:00:50|20306.11|20186.11|20309.82|20189.82|20309.82|20189.82|20306.11|20186.11|10
1631257260000|2021-09-10 07:01:00|20311.68|20191.68|20316.04|20196.04|20316.51|20196.51|20311.68|20191.68|10
1631257270000|2021-09-10 07:01:10|20318.15|20198.15|20323.45|20203.45|20323.45|20203.45|20318.15|20198.15|10
1631257280000|2021-09-10 07:01:20|20323.62|20203.62|20328.85|20208.85|20328.85|20208.85|20323.62|20203.62|10
1631257290000|2021-09-10 07:01:30|20329.93|20209.93|20334.76|20214.76|20334.76|20214.76|20329.93|20209.93|10
1631257300000|2021-09-10 07:01:40|20335.35|20215.35|20339.56|20219.56|20339.56|20219.56|20335.35|20215.35|10
1631257310000|2021-09-10 07:01:50|20339.69|20219.69|20345.17|20225.17|20345.17|20225.17|20339.69|20219.69|10
1631257320000|2021-09-10 07:02:00|20345.38|20225.38|20344.26|20224.26|20345.38|20225.38|20343.74|20223.74|10
1631257330000|2021-09-10 07:02:10|20343.64|20223.64|20349.32|20229.32|20349.32|20229.32|20343.32|20223.32|10
1631257340000|2021-09-10 07:02:20|20349.4|20229.4|20349.09|20229.09|20350.07|20230.07|20348.67|20228.67|9
1631257350000|2021-09-10 07:02:30|20349.69|20229.69|20350.77|20230.77|20352.6|20232.6|20349.69|20229.69|9
1631257360000|2021-09-10 07:02:40|20350.8|20230.8|20351|20231|20351.45|20231.45|20350.17|20230.17|10
1631257370000|2021-09-10 07:02:50|20350.91|20230.91|20351.11|20231.11|20351.55|20231.55|20349.8|20229.8|10
1631257380000|2021-09-10 07:03:00|20351.57|20231.57|20352.06|20232.06|20352.06|20232.06|20351.36|20231.36|9
1631257390000|2021-09-10 07:03:10|20351.73|20231.73|20355.34|20235.34|20355.36|20235.36|20351.73|20231.73|9
1631257400000|2021-09-10 07:03:20|20355.38|20235.38|20356.56|20236.56|20356.63|20236.63|20355.38|20235.38|10
1631257410000|2021-09-10 07:03:30|20357.22|20237.22|20359.94|20239.94|20359.94|20239.94|20357.22|20237.22|10
1631257420000|2021-09-10 07:03:40|20359.88|20239.88|20361.41|20241.41|20361.41|20241.41|20359.88|20239.88|10
1631257430000|2021-09-10 07:03:50|20360.65|20240.65|20362.2|20242.2|20362.2|20242.2|20359.95|20239.95|10
1631257440000|2021-09-10 07:04:00|20362.16|20242.16|20370.52|20250.52|20370.52|20250.52|20362.16|20242.16|10
1631257450000|2021-09-10 07:04:10|20371.01|20251.01|20374.01|20254.01|20374.17|20254.17|20371.01|20251.01|9
1631257460000|2021-09-10 07:04:20|20374.94|20254.94|20373.87|20253.87|20374.94|20254.94|20373.77|20253.77|10
1631257470000|2021-09-10 07:04:30|20373.25|20253.25|20371.55|20251.55|20374.12|20254.12|20371.55|20251.55|10
1631257480000|2021-09-10 07:04:40|20370.73|20250.73|20367.55|20247.55|20370.78|20250.78|20367.55|20247.55|10
1631257490000|2021-09-10 07:04:50|20368.72|20248.72|20367.4|20247.4|20368.78|20248.78|20367.4|20247.4|9
1631257500000|2021-09-10 07:05:00|20367.1|20247.1|20360.68|20240.68|20367.32|20247.32|20360.68|20240.68|10
1631257510000|2021-09-10 07:05:10|20359.89|20239.89|20357.79|20237.79|20359.89|20239.89|20357.65|20237.65|10
1631257520000|2021-09-10 07:05:20|20357.94|20237.94|20352.61|20232.61|20357.94|20237.94|20352.61|20232.61|10
1631257530000|2021-09-10 07:05:30|20349.95|20229.95|20349.47|20229.47|20349.95|20229.95|20348.48|20228.48|10
1631257540000|2021-09-10 07:05:40|20347.94|20227.94|20348.06|20228.06|20349.26|20229.26|20347.91|20227.91|10
1631257550000|2021-09-10 07:05:50|20348.65|20228.65|20350.43|20230.43|20350.43|20230.43|20348.65|20228.65|10
1631257560000|2021-09-10 07:06:00|20350.5|20230.5|20350.52|20230.52|20350.54|20230.54|20349.96|20229.96|10
1631257570000|2021-09-10 07:06:10|20350.31|20230.31|20350.42|20230.42|20351.3|20231.3|20350.06|20230.06|8
1631257580000|2021-09-10 07:06:20|20350.63|20230.63|20348.98|20228.98|20350.92|20230.92|20348.48|20228.48|9
1631257590000|2021-09-10 07:06:30|20349.82|20229.82|20350.24|20230.24|20350.24|20230.24|20349.44|20229.44|9
1631257600000|2021-09-10 07:06:40|20350.12|20230.12|20354.05|20234.05|20354.05|20234.05|20350.12|20230.12|10
1631257610000|2021-09-10 07:06:50|20354.86|20234.86|20353.65|20233.65|20355.51|20235.51|20353.65|20233.65|10
1631257620000|2021-09-10 07:07:00|20352.79|20232.79|20351.01|20231.01|20352.79|20232.79|20351.01|20231.01|10
1631257630000|2021-09-10 07:07:10|20350.46|20230.46|20348.57|20228.57|20351.24|20231.24|20348.57|20228.57|10
1631257640000|2021-09-10 07:07:20|20348.2|20228.2|20335.35|20215.35|20348.2|20228.2|20335.23|20215.23|10
1631257650000|2021-09-10 07:07:30|20335.07|20215.07|20334.09|20214.09|20335.73|20215.73|20334.09|20214.09|10
1631257660000|2021-09-10 07:07:40|20334.04|20214.04|20326.25|20206.25|20334.04|20214.04|20326.25|20206.25|10
1631257670000|2021-09-10 07:07:50|20326.03|20206.03|20321.7|20201.7|20326.21|20206.21|20321.7|20201.7|9
1631257680000|2021-09-10 07:08:00|20321.65|20201.65|20316.71|20196.71|20321.65|20201.65|20316.71|20196.71|9
1631257690000|2021-09-10 07:08:10|20314.87|20194.87|20311.65|20191.65|20314.87|20194.87|20311.65|20191.65|10
1631257700000|2021-09-10 07:08:20|20311.27|20191.27|20304.97|20184.97|20311.27|20191.27|20304.97|20184.97|10
1631257710000|2021-09-10 07:08:30|20303.59|20183.59|20297.56|20177.56|20303.76|20183.76|20297.55|20177.55|10
1631257720000|2021-09-10 07:08:40|20296.99|20176.99|20291.89|20171.89|20296.99|20176.99|20291.89|20171.89|10
1631257730000|2021-09-10 07:08:50|20291.86|20171.86|20290.62|20170.62|20291.86|20171.86|20287.78|20167.78|10
1631257740000|2021-09-10 07:09:00|20290.48|20170.48|20292.02|20172.02|20292.05|20172.05|20290.48|20170.48|9
1631257750000|2021-09-10 07:09:10|20292.25|20172.25|20293.42|20173.42|20293.58|20173.58|20292.25|20172.25|9
1631257760000|2021-09-10 07:09:20|20293.57|20173.57|20296.33|20176.33|20296.45|20176.45|20293.48|20173.48|10
1631257770000|2021-09-10 07:09:30|20296.36|20176.36|20296.93|20176.93|20297.55|20177.55|20296.36|20176.36|9
1631257780000|2021-09-10 07:09:40|20296.8|20176.8|20300.73|20180.73|20300.73|20180.73|20296.8|20176.8|9
1631257790000|2021-09-10 07:09:50|20301.88|20181.88|20303.11|20183.11|20303.46|20183.46|20301.88|20181.88|8
1631257800000|2021-09-10 07:10:00|20302.86|20182.86|20302.1|20182.1|20302.86|20182.86|20301.72|20181.72|10
1631257810000|2021-09-10 07:10:10|20303.24|20183.24|20301.6|20181.6|20303.58|20183.58|20301.12|20181.12|10
1631257820000|2021-09-10 07:10:20|20301.53|20181.53|20300.95|20180.95|20301.53|20181.53|20300.88|20180.88|9
1631257830000|2021-09-10 07:10:30|20300.78|20180.78|20299.94|20179.94|20300.89|20180.89|20299.94|20179.94|9
1631257840000|2021-09-10 07:10:40|20300.61|20180.61|20302.93|20182.93|20303.01|20183.01|20300.61|20180.61|10
1631257850000|2021-09-10 07:10:50|20303.9|20183.9|20308.55|20188.55|20308.55|20188.55|20303.89|20183.89|10
1631257860000|2021-09-10 07:11:00|20308.3|20188.3|20306|20186|20308.47|20188.47|20306|20186|10
1631257870000|2021-09-10 07:11:10|20307.93|20187.93|20309.78|20189.78|20309.78|20189.78|20307.93|20187.93|10
1631257880000|2021-09-10 07:11:20|20309.35|20189.35|20309.36|20189.36|20309.39|20189.39|20308.78|20188.78|10
1631257890000|2021-09-10 07:11:30|20308.88|20188.88|20308.26|20188.26|20309.09|20189.09|20308.26|20188.26|10
1631257900000|2021-09-10 07:11:40|20308.31|20188.31|20309.22|20189.22|20309.22|20189.22|20308.31|20188.31|10
1631257910000|2021-09-10 07:11:50|20309.15|20189.15|20308.12|20188.12|20309.15|20189.15|20307.93|20187.93|9
1631257920000|2021-09-10 07:12:00|20308.59|20188.59|20308.37|20188.37|20309.11|20189.11|20308.37|20188.37|8
1631257930000|2021-09-10 07:12:10|20308.29|20188.29|20308.5|20188.5|20308.76|20188.76|20307.78|20187.78|9
1631257940000|2021-09-10 07:12:20|20309.02|20189.02|20311.61|20191.61|20311.61|20191.61|20309.02|20189.02|10
1631257950000|2021-09-10 07:12:30|20311.62|20191.62|20311.27|20191.27|20311.71|20191.71|20310.99|20190.99|10
1631257960000|2021-09-10 07:12:40|20311.2|20191.2|20309.9|20189.9|20312.39|20192.39|20309.9|20189.9|10
1631257970000|2021-09-10 07:12:50|20309.41|20189.41|20309.53|20189.53|20309.58|20189.58|20308.58|20188.58|10
1631257980000|2021-09-10 07:13:00|20309.88|20189.88|20310.88|20190.88|20310.88|20190.88|20309.84|20189.84|10
1631257990000|2021-09-10 07:13:10|20309.78|20189.78|20310.33|20190.33|20310.33|20190.33|20309.78|20189.78|9
1631258000000|2021-09-10 07:13:20|20311.53|20191.53|20311.09|20191.09|20311.86|20191.86|20311.08|20191.08|10
1631258010000|2021-09-10 07:13:30|20311.15|20191.15|20308.38|20188.38|20311.18|20191.18|20308.27|20188.27|10
1631258020000|2021-09-10 07:13:40|20307.96|20187.96|20305.25|20185.25|20307.96|20187.96|20304.98|20184.98|9
1631258030000|2021-09-10 07:13:50|20306.47|20186.47|20304.45|20184.45|20306.47|20186.47|20304.45|20184.45|10
1631258040000|2021-09-10 07:14:00|20304.39|20184.39|20302.43|20182.43|20304.41|20184.41|20302.43|20182.43|9
1631258050000|2021-09-10 07:14:10|20300.95|20180.95|20303.94|20183.94|20304.04|20184.04|20300.66|20180.66|10
1631258060000|2021-09-10 07:14:20|20303.77|20183.77|20300.56|20180.56|20303.77|20183.77|20300.56|20180.56|9
1631258070000|2021-09-10 07:14:30|20300.98|20180.98|20297.96|20177.96|20301.14|20181.14|20297.96|20177.96|10
1631258080000|2021-09-10 07:14:40|20297.91|20177.91|20295.71|20175.71|20297.99|20177.99|20295.71|20175.71|10
1631258090000|2021-09-10 07:14:50|20295.87|20175.87|20296.27|20176.27|20296.27|20176.27|20295.3|20175.3|10
1631258100000|2021-09-10 07:15:00|20295.17|20175.17|20293.54|20173.54|20295.17|20175.17|20293.54|20173.54|10
1631258110000|2021-09-10 07:15:10|20293.07|20173.07|20296.79|20176.79|20296.8|20176.8|20293.07|20173.07|10
1631258120000|2021-09-10 07:15:20|20296.89|20176.89|20293.99|20173.99|20296.89|20176.89|20293.99|20173.99|10
1631258130000|2021-09-10 07:15:30|20294.55|20174.55|20286.53|20166.53|20294.55|20174.55|20286.53|20166.53|10
1631258140000|2021-09-10 07:15:40|20285.23|20165.23|20276.38|20156.38|20285.23|20165.23|20276.38|20156.38|10
1631258150000|2021-09-10 07:15:50|20276.23|20156.23|20265.7|20145.7|20276.23|20156.23|20265.7|20145.7|10
1631258160000|2021-09-10 07:16:00|20264.78|20144.78|20264.42|20144.42|20264.84|20144.84|20264.42|20144.42|9
1631258170000|2021-09-10 07:16:10|20264.47|20144.47|20257.4|20137.4|20264.47|20144.47|20257.4|20137.4|10
1631258180000|2021-09-10 07:16:20|20253.34|20133.34|20222.13|20102.13|20253.34|20133.34|20222.13|20102.13|10
1631258190000|2021-09-10 07:16:30|20220.26|20100.26|20216.88|20096.88|20221.74|20101.74|20216.88|20096.88|10
1631258200000|2021-09-10 07:16:40|20217.11|20097.11|20212.5|20092.5|20218.06|20098.06|20210.78|20090.78|10
1631258210000|2021-09-10 07:16:50|20213.02|20093.02|20192.43|20072.43|20213.93|20093.93|20192.43|20072.43|10
1631258220000|2021-09-10 07:17:00|20188.98|20068.98|20182.79|20062.79|20188.98|20068.98|20182.79|20062.79|10
1631258230000|2021-09-10 07:17:10|20181.34|20061.34|20177.7|20057.7|20182.24|20062.24|20177.7|20057.7|10
1631258240000|2021-09-10 07:17:20|20178.46|20058.46|20182.97|20062.97|20182.97|20062.97|20177.96|20057.96|10
1631258250000|2021-09-10 07:17:30|20184.34|20064.34|20190.92|20070.92|20190.92|20070.92|20184.34|20064.34|10
1631258260000|2021-09-10 07:17:40|20190.51|20070.51|20192.38|20072.38|20192.45|20072.45|20190.51|20070.51|10
1631258270000|2021-09-10 07:17:50|20193.27|20073.27|20206.28|20086.28|20206.28|20086.28|20193.27|20073.27|10
1631258280000|2021-09-10 07:18:00|20206.97|20086.97|20212|20092|20212|20092|20206.97|20086.97|10
1631258290000|2021-09-10 07:18:10|20212.14|20092.14|20213.87|20093.87|20213.87|20093.87|20211.96|20091.96|10
1631258300000|2021-09-10 07:18:20|20215.08|20095.08|20215.36|20095.36|20217.39|20097.39|20214.86|20094.86|10
1631258310000|2021-09-10 07:18:30|20215.15|20095.15|20212.05|20092.05|20215.15|20095.15|20211.22|20091.22|10
1631258320000|2021-09-10 07:18:40|20211.81|20091.81|20215.33|20095.33|20215.33|20095.33|20211.81|20091.81|10
1631258330000|2021-09-10 07:18:50|20215|20095|20219.9|20099.9|20219.9|20099.9|20215|20095|10
1631258340000|2021-09-10 07:19:00|20219.57|20099.57|20219.04|20099.04|20221.21|20101.21|20217.69|20097.69|10
1631258350000|2021-09-10 07:19:10|20219.18|20099.18|20222.89|20102.89|20223.74|20103.74|20219.18|20099.18|10
1631258360000|2021-09-10 07:19:20|20222.88|20102.88|20220.43|20100.43|20223.85|20103.85|20220.43|20100.43|10
1631258370000|2021-09-10 07:19:30|20220.89|20100.89|20220.01|20100.01|20221.05|20101.05|20219.85|20099.85|10
1631258380000|2021-09-10 07:19:40|20219.95|20099.95|20215.69|20095.69|20219.95|20099.95|20215.05|20095.05|10
1631258390000|2021-09-10 07:19:50|20215.68|20095.68|20208.04|20088.04|20215.68|20095.68|20208.04|20088.04|10
1631258400000|2021-09-10 07:20:00|20205.84|20085.84|20201.45|20081.45|20205.84|20085.84|20201.36|20081.36|10
1631258410000|2021-09-10 07:20:10|20200.11|20080.11|20194.47|20074.47|20201.14|20081.14|20193.4|20073.4|10
1631258420000|2021-09-10 07:20:20|20194.21|20074.21|20191.13|20071.13|20194.21|20074.21|20190.88|20070.88|10
1631258430000|2021-09-10 07:20:30|20191.69|20071.69|20190.78|20070.78|20191.88|20071.88|20190.39|20070.39|10
1631258440000|2021-09-10 07:20:40|20190.66|20070.66|20192.42|20072.42|20192.61|20072.61|20189.01|20069.01|10
1631258450000|2021-09-10 07:20:50|20192.04|20072.04|20191.36|20071.36|20192.15|20072.15|20189.7|20069.7|10
1631258460000|2021-09-10 07:21:00|20191.28|20071.28|20194.72|20074.72|20194.72|20074.72|20191.25|20071.25|9
1631258470000|2021-09-10 07:21:10|20194.28|20074.28|20193.82|20073.82|20194.52|20074.52|20193.45|20073.45|10
1631258480000|2021-09-10 07:21:20|20194|20074|20194.54|20074.54|20195.52|20075.52|20193.69|20073.69|10
1631258490000|2021-09-10 07:21:30|20196.5|20076.5|20205.18|20085.18|20205.18|20085.18|20196.5|20076.5|10
1631258500000|2021-09-10 07:21:40|20204.65|20084.65|20209.27|20089.27|20210.28|20090.28|20204.65|20084.65|10
1631258510000|2021-09-10 07:21:50|20209.44|20089.44|20212.98|20092.98|20213.91|20093.91|20209.44|20089.44|10
1631258520000|2021-09-10 07:22:00|20213.85|20093.85|20224.58|20104.58|20224.58|20104.58|20213.85|20093.85|10
1631258530000|2021-09-10 07:22:10|20225.48|20105.48|20233.07|20113.07|20233.07|20113.07|20225.48|20105.48|10
1631258540000|2021-09-10 07:22:20|20233.39|20113.39|20235.68|20115.68|20236.05|20116.05|20233.39|20113.39|10
1631258550000|2021-09-10 07:22:30|20235.9|20115.9|20235.55|20115.55|20237.2|20117.2|20235.34|20115.34|10
1631258560000|2021-09-10 07:22:40|20235.7|20115.7|20235.2|20115.2|20235.76|20115.76|20235.12|20115.12|10
1631258570000|2021-09-10 07:22:50|20234.56|20114.56|20234.18|20114.18|20235.34|20115.34|20234.15|20114.15|10
1631258580000|2021-09-10 07:23:00|20234.12|20114.12|20229.81|20109.81|20234.12|20114.12|20229.81|20109.81|10
1631258590000|2021-09-10 07:23:10|20229.72|20109.72|20228.64|20108.64|20229.72|20109.72|20228.25|20108.25|10
1631258600000|2021-09-10 07:23:20|20228.59|20108.59|20229.34|20109.34|20230.05|20110.05|20228.3|20108.3|10
1631258610000|2021-09-10 07:23:30|20229.4|20109.4|20227.06|20107.06|20229.79|20109.79|20227.06|20107.06|9
1631258620000|2021-09-10 07:23:40|20226.09|20106.09|20217.95|20097.95|20226.09|20106.09|20217.95|20097.95|10
1631258630000|2021-09-10 07:23:50|20215.52|20095.52|20213.06|20093.06|20215.52|20095.52|20212.66|20092.66|10
1631258640000|2021-09-10 07:24:00|20212.07|20092.07|20210.01|20090.01|20212.07|20092.07|20208.68|20088.68|10
1631258650000|2021-09-10 07:24:10|20209.78|20089.78|20204.24|20084.24|20209.9|20089.9|20204.24|20084.24|10
1631258660000|2021-09-10 07:24:20|20203.68|20083.68|20199.33|20079.33|20203.8|20083.8|20199.03|20079.03|10
1631258670000|2021-09-10 07:24:30|20198.89|20078.89|20198.67|20078.67|20199.11|20079.11|20198.54|20078.54|10
1631258680000|2021-09-10 07:24:40|20197.63|20077.63|20190.99|20070.99|20197.95|20077.95|20190.99|20070.99|10
1631258690000|2021-09-10 07:24:50|20190.83|20070.83|20185.8|20065.8|20190.83|20070.83|20185.8|20065.8|10
1631258700000|2021-09-10 07:25:00|20186.07|20066.07|20184.14|20064.14|20187.04|20067.04|20184.14|20064.14|9
1631258710000|2021-09-10 07:25:10|20183.75|20063.75|20179.12|20059.12|20183.75|20063.75|20179.1|20059.1|9
1631258720000|2021-09-10 07:25:20|20176.99|20056.99|20175.15|20055.15|20177.14|20057.14|20173.08|20053.08|10
1631258730000|2021-09-10 07:25:30|20173.61|20053.61|20182.65|20062.65|20182.65|20062.65|20173.61|20053.61|10
1631258740000|2021-09-10 07:25:40|20181.9|20061.9|20183.86|20063.86|20184.85|20064.85|20181.8|20061.8|10
1631258750000|2021-09-10 07:25:50|20188.19|20068.19|20197.69|20077.69|20198.31|20078.31|20188.19|20068.19|10
1631258760000|2021-09-10 07:26:00|20197.25|20077.25|20196.15|20076.15|20197.25|20077.25|20195.25|20075.25|10
1631258770000|2021-09-10 07:26:10|20197.09|20077.09|20199.6|20079.6|20199.6|20079.6|20197.09|20077.09|10
1631258780000|2021-09-10 07:26:20|20199.59|20079.59|20200.32|20080.32|20203.27|20083.27|20199.31|20079.31|10
1631258790000|2021-09-10 07:26:30|20200.19|20080.19|20201.73|20081.73|20201.73|20081.73|20199.88|20079.88|10
1631258800000|2021-09-10 07:26:40|20201.67|20081.67|20204.63|20084.63|20204.63|20084.63|20201.67|20081.67|10
1631258810000|2021-09-10 07:26:50|20207.24|20087.24|20205.58|20085.58|20208.85|20088.85|20205.58|20085.58|10
1631258820000|2021-09-10 07:27:00|20205.19|20085.19|20209.41|20089.41|20209.41|20089.41|20204.8|20084.8|10
1631258830000|2021-09-10 07:27:10|20209.26|20089.26|20210.73|20090.73|20210.73|20090.73|20207.99|20087.99|10
1631258840000|2021-09-10 07:27:20|20211.05|20091.05|20213.72|20093.72|20213.72|20093.72|20211.05|20091.05|10
1631258850000|2021-09-10 07:27:30|20214.25|20094.25|20215.06|20095.06|20215.06|20095.06|20213.83|20093.83|9
1631258860000|2021-09-10 07:27:40|20215.32|20095.32|20216.99|20096.99|20216.99|20096.99|20215.32|20095.32|10
1631258870000|2021-09-10 07:27:50|20217.07|20097.07|20218.96|20098.96|20218.96|20098.96|20217.07|20097.07|10
1631258880000|2021-09-10 07:28:00|20219.04|20099.04|20222.98|20102.98|20223.04|20103.04|20219.04|20099.04|10
1631258890000|2021-09-10 07:28:10|20223.25|20103.25|20225.06|20105.06|20225.06|20105.06|20223.22|20103.22|10
1631258900000|2021-09-10 07:28:20|20225.53|20105.53|20224.78|20104.78|20226.07|20106.07|20224.78|20104.78|10
1631258910000|2021-09-10 07:28:30|20225.46|20105.46|20225.73|20105.73|20226.78|20106.78|20224.77|20104.77|9
1631258920000|2021-09-10 07:28:40|20226.64|20106.64|20230.03|20110.03|20230.27|20110.27|20226.1|20106.1|10
1631258930000|2021-09-10 07:28:50|20230.98|20110.98|20229.01|20109.01|20231.84|20111.84|20229.01|20109.01|10
1631258940000|2021-09-10 07:29:00|20229.15|20109.15|20230.61|20110.61|20230.61|20110.61|20229.15|20109.15|10
1631258950000|2021-09-10 07:29:10|20230.56|20110.56|20228.48|20108.48|20230.95|20110.95|20228.48|20108.48|10
1631258960000|2021-09-10 07:29:20|20228.02|20108.02|20230.34|20110.34|20230.34|20110.34|20227.51|20107.51|10
1631258970000|2021-09-10 07:29:30|20230.32|20110.32|20230.96|20110.96|20231.33|20111.33|20230.32|20110.32|9
1631258980000|2021-09-10 07:29:40|20231.02|20111.02|20232.53|20112.53|20232.55|20112.55|20230.36|20110.36|10
1631258990000|2021-09-10 07:29:50|20234.98|20114.98|20234.26|20114.26|20235.34|20115.34|20233.98|20113.98|10
1631259000000|2021-09-10 07:30:00|20234.32|20114.32|20231.54|20111.54|20236.04|20116.04|20231.54|20111.54|9
1631259010000|2021-09-10 07:30:10|20229.74|20109.74|20228.28|20108.28|20229.74|20109.74|20228.28|20108.28|10
1631259020000|2021-09-10 07:30:20|20227.87|20107.87|20227.86|20107.86|20227.87|20107.87|20226.02|20106.02|10
1631259030000|2021-09-10 07:30:30|20227.49|20107.49|20227.83|20107.83|20228.05|20108.05|20227.02|20107.02|10
1631259040000|2021-09-10 07:30:40|20228.4|20108.4|20226.44|20106.44|20228.77|20108.77|20226.44|20106.44|10
1631259050000|2021-09-10 07:30:50|20226.42|20106.42|20227.27|20107.27|20229.82|20109.82|20226.42|20106.42|10
1631259060000|2021-09-10 07:31:00|20227.13|20107.13|20227.52|20107.52|20227.65|20107.65|20226.55|20106.55|10
1631259070000|2021-09-10 07:31:10|20228.59|20108.59|20226.35|20106.35|20229.88|20109.88|20226.35|20106.35|10
1631259080000|2021-09-10 07:31:20|20225.59|20105.59|20221.93|20101.93|20225.96|20105.96|20221.93|20101.93|10
1631259090000|2021-09-10 07:31:30|20221.31|20101.31|20213.51|20093.51|20221.31|20101.31|20212.47|20092.47|10
1631259100000|2021-09-10 07:31:40|20213.22|20093.22|20208.85|20088.85|20213.22|20093.22|20208.85|20088.85|10
1631259110000|2021-09-10 07:31:50|20209.02|20089.02|20207.69|20087.69|20210.42|20090.42|20207.69|20087.69|9
1631259120000|2021-09-10 07:32:00|20206.39|20086.39|20203.01|20083.01|20207.51|20087.51|20203.01|20083.01|10
1631259130000|2021-09-10 07:32:10|20202.42|20082.42|20195.78|20075.78|20202.42|20082.42|20195.78|20075.78|10
1631259140000|2021-09-10 07:32:20|20194.74|20074.74|20186.22|20066.22|20194.74|20074.74|20186.22|20066.22|9
1631259150000|2021-09-10 07:32:30|20187.23|20067.23|20185.1|20065.1|20187.23|20067.23|20184.77|20064.77|10
1631259160000|2021-09-10 07:32:40|20182.55|20062.55|20179.14|20059.14|20182.66|20062.66|20179.14|20059.14|10
1631259170000|2021-09-10 07:32:50|20179.35|20059.35|20177.96|20057.96|20180.03|20060.03|20177.96|20057.96|10
1631259180000|2021-09-10 07:33:00|20176.82|20056.82|20174.39|20054.39|20176.82|20056.82|20174.39|20054.39|9
1631259190000|2021-09-10 07:33:10|20174.01|20054.01|20165.59|20045.59|20174.01|20054.01|20165.59|20045.59|10
1631259200000|2021-09-10 07:33:20|20164.46|20044.46|20158.23|20038.23|20164.46|20044.46|20157.51|20037.51|10
1631259210000|2021-09-10 07:33:30|20159|20039|20156.32|20036.32|20159.31|20039.31|20156.32|20036.32|10
1631259220000|2021-09-10 07:33:40|20155.75|20035.75|20145.88|20025.88|20155.75|20035.75|20143.35|20023.35|10
1631259230000|2021-09-10 07:33:50|20145.3|20025.3|20134.57|20014.57|20145.3|20025.3|20134.57|20014.57|10
1631259240000|2021-09-10 07:34:00|20133.29|20013.29|20122.54|20002.54|20133.29|20013.29|20122.54|20002.54|10
1631259250000|2021-09-10 07:34:10|20119.1|19999.1|20110.23|19990.23|20119.1|19999.1|20110.23|19990.23|10
1631259260000|2021-09-10 07:34:20|20110.3|19990.3|20112.15|19992.15|20112.15|19992.15|20107.37|19987.37|10
1631259270000|2021-09-10 07:34:30|20111.1|19991.1|20114.13|19994.13|20114.45|19994.45|20111.1|19991.1|10
1631259280000|2021-09-10 07:34:40|20114.18|19994.18|20115.03|19995.03|20115.03|19995.03|20112.01|19992.01|10
1631259290000|2021-09-10 07:34:50|20115.06|19995.06|20112.48|19992.48|20116.27|19996.27|20112.48|19992.48|10
1631259300000|2021-09-10 07:35:00|20113.39|19993.39|20116.73|19996.73|20116.73|19996.73|20112.88|19992.88|10
1631259310000|2021-09-10 07:35:10|20118.35|19998.35|20124.18|20004.18|20124.18|20004.18|20118.35|19998.35|10
1631259320000|2021-09-10 07:35:20|20123.29|20003.29|20123.94|20003.94|20124.31|20004.31|20122.5|20002.5|10
1631259330000|2021-09-10 07:35:30|20124.26|20004.26|20128.08|20008.08|20128.2|20008.2|20124.26|20004.26|10
1631259340000|2021-09-10 07:35:40|20128.2|20008.2|20126.65|20006.65|20129.03|20009.03|20126.65|20006.65|10
1631259350000|2021-09-10 07:35:50|20126.58|20006.58|20127.6|20007.6|20127.88|20007.88|20126.58|20006.58|10
1631259360000|2021-09-10 07:36:00|20126.23|20006.23|20129.25|20009.25|20130.47|20010.47|20126.23|20006.23|10
1631259370000|2021-09-10 07:36:10|20127.87|20007.87|20128.28|20008.28|20129.23|20009.23|20127.87|20007.87|10
1631259380000|2021-09-10 07:36:20|20127.45|20007.45|20128.41|20008.41|20128.41|20008.41|20127.45|20007.45|9
1631259390000|2021-09-10 07:36:30|20128.86|20008.86|20131|20011|20131|20011|20128.51|20008.51|10
1631259400000|2021-09-10 07:36:40|20131.31|20011.31|20130.52|20010.52|20131.71|20011.71|20129.57|20009.57|10
1631259410000|2021-09-10 07:36:50|20130.41|20010.41|20129.38|20009.38|20130.67|20010.67|20129.38|20009.38|10
1631259420000|2021-09-10 07:37:00|20129.75|20009.75|20133.37|20013.37|20133.41|20013.41|20129.75|20009.75|10
1631259430000|2021-09-10 07:37:10|20133.16|20013.16|20134.74|20014.74|20135.78|20015.78|20133.07|20013.07|10
1631259440000|2021-09-10 07:37:20|20136.3|20016.3|20138.6|20018.6|20138.6|20018.6|20134.56|20014.56|10
1631259450000|2021-09-10 07:37:30|20138.89|20018.89|20138.98|20018.98|20139.52|20019.52|20138.37|20018.37|9
1631259460000|2021-09-10 07:37:40|20137.81|20017.81|20136.26|20016.26|20138.21|20018.21|20136.26|20016.26|10
1631259470000|2021-09-10 07:37:50|20136.35|20016.35|20134.19|20014.19|20136.39|20016.39|20134.19|20014.19|10
1631259480000|2021-09-10 07:38:00|20133.52|20013.52|20131.05|20011.05|20133.52|20013.52|20131.05|20011.05|10
1631259490000|2021-09-10 07:38:10|20131.35|20011.35|20131.16|20011.16|20131.38|20011.38|20130.7|20010.7|8
1631259500000|2021-09-10 07:38:20|20130.78|20010.78|20129.28|20009.28|20130.78|20010.78|20128.34|20008.34|10
1631259510000|2021-09-10 07:38:30|20129.65|20009.65|20129.84|20009.84|20131.06|20011.06|20129.65|20009.65|10
1631259520000|2021-09-10 07:38:40|20129.37|20009.37|20128.07|20008.07|20129.37|20009.37|20128.07|20008.07|9
1631259530000|2021-09-10 07:38:50|20128.98|20008.98|20128.99|20008.99|20129.06|20009.06|20128|20008|10
1631259540000|2021-09-10 07:39:00|20129.54|20009.54|20129.5|20009.5|20131.01|20011.01|20129.34|20009.34|10
1631259550000|2021-09-10 07:39:10|20127.45|20007.45|20121.5|20001.5|20127.45|20007.45|20121.5|20001.5|10
1631259560000|2021-09-10 07:39:20|20119.92|19999.92|20113.54|19993.54|20119.92|19999.92|20113.54|19993.54|10
1631259570000|2021-09-10 07:39:30|20113.08|19993.08|20118.29|19998.29|20118.29|19998.29|20113.08|19993.08|10
1631259580000|2021-09-10 07:39:40|20118.71|19998.71|20116.68|19996.68|20118.71|19998.71|20115.27|19995.27|10
1631259590000|2021-09-10 07:39:50|20117.96|19997.96|20121.73|20001.73|20121.73|20001.73|20117.49|19997.49|10
1631259600000|2021-09-10 07:40:00|20120.72|20000.72|20120.38|20000.38|20121.44|20001.44|20118.73|19998.73|10
1631259610000|2021-09-10 07:40:10|20120.18|20000.18|20123.21|20003.21|20123.21|20003.21|20120.18|20000.18|10
1631259620000|2021-09-10 07:40:20|20123.06|20003.06|20124.13|20004.13|20124.26|20004.26|20122.68|20002.68|9
1631259630000|2021-09-10 07:40:30|20124.15|20004.15|20125.19|20005.19|20125.25|20005.25|20124.15|20004.15|10
1631259640000|2021-09-10 07:40:40|20125.58|20005.58|20127.67|20007.67|20127.67|20007.67|20125.36|20005.36|9
1631259650000|2021-09-10 07:40:50|20127.87|20007.87|20130.18|20010.18|20130.18|20010.18|20127.87|20007.87|10
1631259660000|2021-09-10 07:41:00|20131.62|20011.62|20137.83|20017.83|20137.83|20017.83|20130.74|20010.74|10
1631259670000|2021-09-10 07:41:10|20136.28|20016.28|20138.97|20018.97|20138.97|20018.97|20135.8|20015.8|9
1631259680000|2021-09-10 07:41:20|20139.1|20019.1|20139.95|20019.95|20140.1|20020.1|20139.08|20019.08|10
1631259690000|2021-09-10 07:41:30|20140.2|20020.2|20142.15|20022.15|20142.76|20022.76|20140.2|20020.2|9
1631259700000|2021-09-10 07:41:40|20142.25|20022.25|20140.39|20020.39|20142.26|20022.26|20140.39|20020.39|9
1631259710000|2021-09-10 07:41:50|20140.35|20020.35|20136.59|20016.59|20140.76|20020.76|20136.59|20016.59|10
1631259720000|2021-09-10 07:42:00|20135.48|20015.48|20130.56|20010.56|20136.05|20016.05|20130.56|20010.56|9
1631259730000|2021-09-10 07:42:10|20130.68|20010.68|20123.7|20003.7|20130.68|20010.68|20123.51|20003.51|10
1631259740000|2021-09-10 07:42:20|20123.89|20003.89|20120.47|20000.47|20124.01|20004.01|20120.47|20000.47|10
1631259750000|2021-09-10 07:42:30|20120.58|20000.58|20118.64|19998.64|20120.58|20000.58|20118.64|19998.64|10
1631259760000|2021-09-10 07:42:40|20118.31|19998.31|20096.25|19976.25|20118.31|19998.31|20096.25|19976.25|10
1631259770000|2021-09-10 07:42:50|20095.02|19975.02|20058.01|19938.01|20095.02|19975.02|20058.01|19938.01|10
1631259780000|2021-09-10 07:43:00|20056.82|19936.82|20078.85|19958.85|20078.85|19958.85|20056.82|19936.82|10
1631259790000|2021-09-10 07:43:10|20075.94|19955.94|20085.31|19965.31|20085.31|19965.31|20075.94|19955.94|10
1631259800000|2021-09-10 07:43:20|20089.94|19969.94|20101.11|19981.11|20101.11|19981.11|20089.94|19969.94|10
1631259810000|2021-09-10 07:43:30|20102.23|19982.23|20118.11|19998.11|20118.11|19998.11|20102.23|19982.23|10
1631259820000|2021-09-10 07:43:40|20117.93|19997.93|20124.32|20004.32|20124.32|20004.32|20117.15|19997.15|10
1631259830000|2021-09-10 07:43:50|20125.97|20005.97|20137.57|20017.57|20140.68|20020.68|20125.97|20005.97|10
1631259840000|2021-09-10 07:44:00|20137.92|20017.92|20141.21|20021.21|20141.58|20021.58|20137.92|20017.92|10
1631259850000|2021-09-10 07:44:10|20141.67|20021.67|20144.12|20024.12|20144.12|20024.12|20139.36|20019.36|10
1631259860000|2021-09-10 07:44:20|20145.4|20025.4|20156.66|20036.66|20156.66|20036.66|20145.4|20025.4|10
1631259870000|2021-09-10 07:44:30|20158.48|20038.48|20164.76|20044.76|20164.76|20044.76|20158.14|20038.14|10
1631259880000|2021-09-10 07:44:40|20165.39|20045.39|20161.53|20041.53|20167.91|20047.91|20161.53|20041.53|10
1631259890000|2021-09-10 07:44:50|20161.8|20041.8|20166.1|20046.1|20166.1|20046.1|20160.74|20040.74|10
1631259900000|2021-09-10 07:45:00|20165.92|20045.92|20162.18|20042.18|20165.92|20045.92|20162.18|20042.18|10
1631259910000|2021-09-10 07:45:10|20161.72|20041.72|20172.64|20052.64|20172.64|20052.64|20160.8|20040.8|10
1631259920000|2021-09-10 07:45:20|20172.34|20052.34|20174.81|20054.81|20174.81|20054.81|20171.63|20051.63|10
1631259930000|2021-09-10 07:45:30|20175.97|20055.97|20180.9|20060.9|20182|20062|20175.97|20055.97|10
1631259940000|2021-09-10 07:45:40|20179.93|20059.93|20179.82|20059.82|20181.21|20061.21|20179.49|20059.49|10
1631259950000|2021-09-10 07:45:50|20181.06|20061.06|20179.51|20059.51|20182.13|20062.13|20177.88|20057.88|10
1631259960000|2021-09-10 07:46:00|20179.48|20059.48|20182.63|20062.63|20183.69|20063.69|20179.48|20059.48|10
1631259970000|2021-09-10 07:46:10|20184.95|20064.95|20182.13|20062.13|20186.28|20066.28|20181.66|20061.66|10
1631259980000|2021-09-10 07:46:20|20181.98|20061.98|20183.95|20063.95|20183.95|20063.95|20181.65|20061.65|10
1631259990000|2021-09-10 07:46:30|20185.31|20065.31|20182.83|20062.83|20185.35|20065.35|20181.36|20061.36|10
1631260000000|2021-09-10 07:46:40|20182.18|20062.18|20185.42|20065.42|20186.6|20066.6|20182.09|20062.09|10
1631260010000|2021-09-10 07:46:50|20186.76|20066.76|20184.77|20064.77|20186.76|20066.76|20184.77|20064.77|10
1631260020000|2021-09-10 07:47:00|20184.62|20064.62|20185.3|20065.3|20185.3|20065.3|20184.4|20064.4|10
1631260030000|2021-09-10 07:47:10|20184.92|20064.92|20183.98|20063.98|20185.94|20065.94|20183.98|20063.98|10
1631260040000|2021-09-10 07:47:20|20184.29|20064.29|20180.4|20060.4|20184.29|20064.29|20180.4|20060.4|10
1631260050000|2021-09-10 07:47:30|20180.41|20060.41|20183.35|20063.35|20185.04|20065.04|20180.41|20060.41|10
1631260060000|2021-09-10 07:47:40|20183.08|20063.08|20179.57|20059.57|20183.18|20063.18|20178.99|20058.99|10
1631260070000|2021-09-10 07:47:50|20180.36|20060.36|20169.13|20049.13|20180.36|20060.36|20169.13|20049.13|10
1631260080000|2021-09-10 07:48:00|20166.11|20046.11|20160.13|20040.13|20166.11|20046.11|20160.13|20040.13|9
1631260090000|2021-09-10 07:48:10|20159.59|20039.59|20152.58|20032.58|20159.7|20039.7|20152.58|20032.58|10
1631260100000|2021-09-10 07:48:20|20149.36|20029.36|20137.23|20017.23|20149.36|20029.36|20137.23|20017.23|10
1631260110000|2021-09-10 07:48:30|20135.57|20015.57|20125.68|20005.68|20135.57|20015.57|20123.91|20003.91|10
1631260120000|2021-09-10 07:48:40|20126.17|20006.17|20128.39|20008.39|20131.31|20011.31|20125.68|20005.68|10
1631260130000|2021-09-10 07:48:50|20129.23|20009.23|20123.99|20003.99|20129.23|20009.23|20123.99|20003.99|10
1631260140000|2021-09-10 07:49:00|20123.59|20003.59|20128.94|20008.94|20128.94|20008.94|20122.08|20002.08|9
1631260150000|2021-09-10 07:49:10|20128.02|20008.02|20126|20006|20128.79|20008.79|20125.55|20005.55|10
1631260160000|2021-09-10 07:49:20|20124.17|20004.17|20130.01|20010.01|20131.24|20011.24|20124.06|20004.06|10
1631260170000|2021-09-10 07:49:30|20130.19|20010.19|20133.77|20013.77|20135.47|20015.47|20130.19|20010.19|10
1631260180000|2021-09-10 07:49:40|20134.1|20014.1|20130.16|20010.16|20134.2|20014.2|20130.16|20010.16|10
1631260190000|2021-09-10 07:49:50|20131.7|20011.7|20136.64|20016.64|20136.64|20016.64|20130.62|20010.62|10
1631260200000|2021-09-10 07:50:00|20136.79|20016.79|20138.84|20018.84|20139.66|20019.66|20135.86|20015.86|10
1631260210000|2021-09-10 07:50:10|20141.31|20021.31|20148.44|20028.44|20148.44|20028.44|20141.31|20021.31|10
1631260220000|2021-09-10 07:50:20|20149.44|20029.44|20153.13|20033.13|20153.13|20033.13|20149.44|20029.44|10
1631260230000|2021-09-10 07:50:30|20152.82|20032.82|20151.95|20031.95|20153.41|20033.41|20151.95|20031.95|10
1631260240000|2021-09-10 07:50:40|20152.55|20032.55|20153.27|20033.27|20153.27|20033.27|20149.85|20029.85|10
1631260250000|2021-09-10 07:50:50|20151.3|20031.3|20149.29|20029.29|20152.31|20032.31|20149.02|20029.02|10
1631260260000|2021-09-10 07:51:00|20149.42|20029.42|20155.87|20035.87|20155.87|20035.87|20148.44|20028.44|10
1631260270000|2021-09-10 07:51:10|20156.41|20036.41|20155.19|20035.19|20156.68|20036.68|20153.52|20033.52|10
1631260280000|2021-09-10 07:51:20|20155.72|20035.72|20151.49|20031.49|20155.72|20035.72|20151.49|20031.49|10
1631260290000|2021-09-10 07:51:30|20152.9|20032.9|20154.41|20034.41|20154.73|20034.73|20152.9|20032.9|10
1631260300000|2021-09-10 07:51:40|20155.31|20035.31|20154.64|20034.64|20155.98|20035.98|20154.64|20034.64|9
1631260310000|2021-09-10 07:51:50|20154.33|20034.33|20154.7|20034.7|20156.6|20036.6|20154.33|20034.33|10
1631260320000|2021-09-10 07:52:00|20154.4|20034.4|20151.45|20031.45|20154.4|20034.4|20150.77|20030.77|10
1631260330000|2021-09-10 07:52:10|20151.86|20031.86|20149.85|20029.85|20151.86|20031.86|20149.06|20029.06|10
1631260340000|2021-09-10 07:52:20|20150.22|20030.22|20152.63|20032.63|20153.12|20033.12|20150.22|20030.22|10
1631260350000|2021-09-10 07:52:30|20152.73|20032.73|20152.55|20032.55|20152.79|20032.79|20152.42|20032.42|10
1631260360000|2021-09-10 07:52:40|20153.92|20033.92|20153.51|20033.51|20153.92|20033.92|20151.78|20031.78|10
1631260370000|2021-09-10 07:52:50|20153.5|20033.5|20153.1|20033.1|20154.97|20034.97|20153.1|20033.1|10
1631260380000|2021-09-10 07:53:00|20151.75|20031.75|20146|20026|20151.77|20031.77|20146|20026|10
1631260390000|2021-09-10 07:53:10|20145.6|20025.6|20140.22|20020.22|20145.6|20025.6|20140.14|20020.14|10
1631260400000|2021-09-10 07:53:20|20139.99|20019.99|20137.94|20017.94|20139.99|20019.99|20137.94|20017.94|10
1631260410000|2021-09-10 07:53:30|20137.33|20017.33|20132.64|20012.64|20137.33|20017.33|20132.02|20012.02|10
1631260420000|2021-09-10 07:53:40|20132.35|20012.35|20130.05|20010.05|20132.35|20012.35|20130.05|20010.05|10
1631260430000|2021-09-10 07:53:50|20129.43|20009.43|20128.13|20008.13|20129.43|20009.43|20128.13|20008.13|10
1631260440000|2021-09-10 07:54:00|20127.7|20007.7|20124.3|20004.3|20128.36|20008.36|20124.3|20004.3|9
1631260450000|2021-09-10 07:54:10|20123.62|20003.62|20118.21|19998.21|20123.62|20003.62|20118.21|19998.21|10
1631260460000|2021-09-10 07:54:20|20117.86|19997.86|20117.72|19997.72|20119.02|19999.02|20117.69|19997.69|10
1631260470000|2021-09-10 07:54:30|20117.04|19997.04|20112.27|19992.27|20117.44|19997.44|20112.27|19992.27|10
1631260480000|2021-09-10 07:54:40|20112.18|19992.18|20109.94|19989.94|20112.18|19992.18|20108.96|19988.96|10
1631260490000|2021-09-10 07:54:50|20109.23|19989.23|20107.2|19987.2|20109.23|19989.23|20106.61|19986.61|10
1631260500000|2021-09-10 07:55:00|20107.45|19987.45|20103.87|19983.87|20107.45|19987.45|20103.73|19983.73|10
1631260510000|2021-09-10 07:55:10|20103.42|19983.42|20098.8|19978.8|20103.63|19983.63|20098.8|19978.8|8
1631260520000|2021-09-10 07:55:20|20098.54|19978.54|20102.45|19982.45|20103.41|19983.41|20098.54|19978.54|10
1631260530000|2021-09-10 07:55:30|20101.55|19981.55|20101.82|19981.82|20101.98|19981.98|20101.31|19981.31|10
1631260540000|2021-09-10 07:55:40|20101.11|19981.11|20101.94|19981.94|20101.94|19981.94|20100.8|19980.8|10
1631260550000|2021-09-10 07:55:50|20101.67|19981.67|20101.19|19981.19|20101.67|19981.67|20101.19|19981.19|9
1631260560000|2021-09-10 07:56:00|20101.18|19981.18|20104.14|19984.14|20104.14|19984.14|20100.98|19980.98|9
1631260570000|2021-09-10 07:56:10|20104.57|19984.57|20106.09|19986.09|20107.2|19987.2|20104.57|19984.57|9
1631260580000|2021-09-10 07:56:20|20106.1|19986.1|20112.42|19992.42|20112.42|19992.42|20106.1|19986.1|10
1631260590000|2021-09-10 07:56:30|20113.41|19993.41|20117.14|19997.14|20117.14|19997.14|20113.41|19993.41|10
1631260600000|2021-09-10 07:56:40|20118.76|19998.76|20123.72|20003.72|20124.03|20004.03|20118.76|19998.76|10
1631260610000|2021-09-10 07:56:50|20123.48|20003.48|20120.79|20000.79|20124.32|20004.32|20120.75|20000.75|10
1631260620000|2021-09-10 07:57:00|20120.99|20000.99|20126.33|20006.33|20126.33|20006.33|20120.99|20000.99|10
1631260630000|2021-09-10 07:57:10|20127.79|20007.79|20129.3|20009.3|20130.11|20010.11|20127.79|20007.79|10
1631260640000|2021-09-10 07:57:20|20130.91|20010.91|20129.81|20009.81|20131.26|20011.26|20129.81|20009.81|10
1631260650000|2021-09-10 07:57:30|20129.29|20009.29|20131.72|20011.72|20131.72|20011.72|20129.29|20009.29|9
1631260660000|2021-09-10 07:57:40|20131.94|20011.94|20128.56|20008.56|20131.94|20011.94|20127.81|20007.81|10
1631260670000|2021-09-10 07:57:50|20128.37|20008.37|20127.39|20007.39|20128.37|20008.37|20127.39|20007.39|10
1631260680000|2021-09-10 07:58:00|20127.06|20007.06|20124.47|20004.47|20127.06|20007.06|20124.47|20004.47|10
1631260690000|2021-09-10 07:58:10|20124.17|20004.17|20121.1|20001.1|20124.17|20004.17|20121.1|20001.1|10
1631260700000|2021-09-10 07:58:20|20120.94|20000.94|20118.7|19998.7|20120.94|20000.94|20118.7|19998.7|10
1631260710000|2021-09-10 07:58:30|20118.73|19998.73|20115.3|19995.3|20118.73|19998.73|20115.3|19995.3|10
1631260720000|2021-09-10 07:58:40|20115.38|19995.38|20114.64|19994.64|20116.07|19996.07|20113.51|19993.51|10
1631260730000|2021-09-10 07:58:50|20115.09|19995.09|20105.9|19985.9|20115.09|19995.09|20105.9|19985.9|10
1631260740000|2021-09-10 07:59:00|20105.3|19985.3|20101.46|19981.46|20105.3|19985.3|20101.46|19981.46|9
1631260750000|2021-09-10 07:59:10|20100.84|19980.84|20098.51|19978.51|20101.3|19981.3|20098.25|19978.25|10
1631260760000|2021-09-10 07:59:20|20098.6|19978.6|20099.19|19979.19|20100.1|19980.1|20098.6|19978.6|10
1631260770000|2021-09-10 07:59:30|20099.58|19979.58|20099.89|19979.89|20099.89|19979.89|20098.75|19978.75|9
1631260780000|2021-09-10 07:59:40|20099.79|19979.79|20101.56|19981.56|20101.7|19981.7|20099.3|19979.3|10
1631260790000|2021-09-10 07:59:50|20101.36|19981.36|20103.26|19983.26|20103.26|19983.26|20100.06|19980.06|10
1631260800000|2021-09-10 08:00:00|20107.33|19987.33|20115|19995|20115|19995|20107.33|19987.33|10
1631260810000|2021-09-10 08:00:10|20112.58|19992.58|20118.51|19998.51|20118.51|19998.51|20112.58|19992.58|10
1631260820000|2021-09-10 08:00:20|20119.4|19999.4|20124.22|20004.22|20124.22|20004.22|20119.4|19999.4|10
1631260830000|2021-09-10 08:00:30|20125.25|20005.25|20125.34|20005.34|20126.84|20006.84|20123.31|20003.31|10
1631260840000|2021-09-10 08:00:40|20123.79|20003.79|20130.01|20010.01|20130.01|20010.01|20123.79|20003.79|10
1631260850000|2021-09-10 08:00:50|20130.63|20010.63|20130.63|20010.63|20130.81|20010.81|20129.24|20009.24|10
1631260860000|2021-09-10 08:01:00|20130.77|20010.77|20135.51|20015.51|20135.54|20015.54|20130.4|20010.4|10
1631260870000|2021-09-10 08:01:10|20135.59|20015.59|20134.45|20014.45|20137.25|20017.25|20134.45|20014.45|10
1631260880000|2021-09-10 08:01:20|20133.28|20013.28|20131.05|20011.05|20133.28|20013.28|20128.35|20008.35|10
1631260890000|2021-09-10 08:01:30|20131.15|20011.15|20127.58|20007.58|20131.65|20011.65|20126.53|20006.53|10
1631260900000|2021-09-10 08:01:40|20127.93|20007.93|20131.22|20011.22|20131.75|20011.75|20127.93|20007.93|9
1631260910000|2021-09-10 08:01:50|20132.56|20012.56|20138.66|20018.66|20138.66|20018.66|20131.79|20011.79|10
1631260920000|2021-09-10 08:02:00|20138.56|20018.56|20141.69|20021.69|20144.53|20024.53|20138.56|20018.56|10
1631260930000|2021-09-10 08:02:10|20141.22|20021.22|20159.83|20039.83|20159.83|20039.83|20141.12|20021.12|10
1631260940000|2021-09-10 08:02:20|20161.42|20041.42|20170.83|20050.83|20172.89|20052.89|20161.42|20041.42|10
1631260950000|2021-09-10 08:02:30|20174.95|20054.95|20187.56|20067.56|20187.56|20067.56|20174.95|20054.95|10
1631260960000|2021-09-10 08:02:40|20193.74|20073.74|20213.11|20093.11|20213.11|20093.11|20193.74|20073.74|10
1631260970000|2021-09-10 08:02:50|20215.29|20095.29|20220.24|20100.24|20226.83|20106.83|20215.29|20095.29|9
1631260980000|2021-09-10 08:03:00|20219.96|20099.96|20195.5|20075.5|20219.96|20099.96|20195.5|20075.5|10
1631260990000|2021-09-10 08:03:10|20192.14|20072.14|20193.75|20073.75|20195.92|20075.92|20191.73|20071.73|10
1631261000000|2021-09-10 08:03:20|20191.27|20071.27|20183.09|20063.09|20191.27|20071.27|20182.66|20062.66|10
1631261010000|2021-09-10 08:03:30|20182.01|20062.01|20176.93|20056.93|20182.01|20062.01|20175.64|20055.64|10
1631261020000|2021-09-10 08:03:40|20177.4|20057.4|20165.89|20045.89|20177.4|20057.4|20165.88|20045.88|10
1631261030000|2021-09-10 08:03:50|20165.33|20045.33|20166.56|20046.56|20166.93|20046.93|20165.01|20045.01|10
1631261040000|2021-09-10 08:04:00|20165.91|20045.91|20163.48|20043.48|20165.91|20045.91|20162.65|20042.65|10
1631261050000|2021-09-10 08:04:10|20163.92|20043.92|20163.72|20043.72|20163.96|20043.96|20161.57|20041.57|10
1631261060000|2021-09-10 08:04:20|20163.64|20043.64|20157.34|20037.34|20163.64|20043.64|20157.34|20037.34|10
1631261070000|2021-09-10 08:04:30|20156.06|20036.06|20147.94|20027.94|20156.23|20036.23|20147.94|20027.94|10
1631261080000|2021-09-10 08:04:40|20146.74|20026.74|20131.75|20011.75|20146.74|20026.74|20131.75|20011.75|10
1631261090000|2021-09-10 08:04:50|20130.69|20010.69|20123.71|20003.71|20130.69|20010.69|20123.71|20003.71|9
1631261100000|2021-09-10 08:05:00|20122|20002|20069.85|19949.85|20122|20002|20069.85|19949.85|10
1631261110000|2021-09-10 08:05:10|20064.78|19944.78|20070.43|19950.43|20070.43|19950.43|20061.72|19941.72|10
1631261120000|2021-09-10 08:05:20|20064.06|19944.06|20069|19949|20069|19949|20062.1|19942.1|10
1631261130000|2021-09-10 08:05:30|20071.33|19951.33|20086.01|19966.01|20086.01|19966.01|20064.73|19944.73|10
1631261140000|2021-09-10 08:05:40|20082.1|19962.1|20073.46|19953.46|20084.47|19964.47|20073.46|19953.46|10
1631261150000|2021-09-10 08:05:50|20073.35|19953.35|20067.68|19947.68|20073.35|19953.35|20066.99|19946.99|10
1631261160000|2021-09-10 08:06:00|20067.54|19947.54|20074.27|19954.27|20074.27|19954.27|20066.08|19946.08|10
1631261170000|2021-09-10 08:06:10|20075.29|19955.29|20083.51|19963.51|20083.53|19963.53|20075.29|19955.29|10
1631261180000|2021-09-10 08:06:20|20084.59|19964.59|20085.1|19965.1|20086.55|19966.55|20084.59|19964.59|10
1631261190000|2021-09-10 08:06:30|20085.67|19965.67|20091.29|19971.29|20091.31|19971.31|20085.67|19965.67|10
1631261200000|2021-09-10 08:06:40|20089.13|19969.13|20094.24|19974.24|20094.24|19974.24|20089.13|19969.13|10
1631261210000|2021-09-10 08:06:50|20095.84|19975.84|20113.83|19993.83|20113.83|19993.83|20095.84|19975.84|10
1631261220000|2021-09-10 08:07:00|20118.75|19998.75|20149.08|20029.08|20149.08|20029.08|20118.75|19998.75|10
1631261230000|2021-09-10 08:07:10|20149.9|20029.9|20159.92|20039.92|20159.92|20039.92|20149.9|20029.9|10
1631261240000|2021-09-10 08:07:20|20161.08|20041.08|20179.15|20059.15|20179.16|20059.16|20161.08|20041.08|9
1631261250000|2021-09-10 08:07:30|20181.31|20061.31|20187.03|20067.03|20187.03|20067.03|20181.31|20061.31|10
1631261260000|2021-09-10 08:07:40|20186.7|20066.7|20189.19|20069.19|20191.92|20071.92|20186.7|20066.7|10
1631261270000|2021-09-10 08:07:50|20189.79|20069.79|20192.14|20072.14|20192.14|20072.14|20189.79|20069.79|10
1631261280000|2021-09-10 08:08:00|20192.43|20072.43|20192.23|20072.23|20192.72|20072.72|20187.32|20067.32|10
1631261290000|2021-09-10 08:08:10|20193.03|20073.03|20192.86|20072.86|20194.31|20074.31|20192.61|20072.61|10
1631261300000|2021-09-10 08:08:20|20192.78|20072.78|20186.85|20066.85|20192.96|20072.96|20184.55|20064.55|10
1631261310000|2021-09-10 08:08:30|20185.37|20065.37|20179.93|20059.93|20185.37|20065.37|20178.9|20058.9|10
1631261320000|2021-09-10 08:08:40|20179.96|20059.96|20181.03|20061.03|20182.23|20062.23|20179.96|20059.96|10
1631261330000|2021-09-10 08:08:50|20179.85|20059.85|20180.62|20060.62|20183.64|20063.64|20179.64|20059.64|10
1631261340000|2021-09-10 08:09:00|20178.64|20058.64|20164.15|20044.15|20178.64|20058.64|20164.15|20044.15|10
1631261350000|2021-09-10 08:09:10|20160.14|20040.14|20141.89|20021.89|20160.14|20040.14|20141.89|20021.89|10
1631261360000|2021-09-10 08:09:20|20138.7|20018.7|20122.49|20002.49|20138.7|20018.7|20122.49|20002.49|10
1631261370000|2021-09-10 08:09:30|20121.75|20001.75|20097.37|19977.37|20121.75|20001.75|20097.37|19977.37|10
1631261380000|2021-09-10 08:09:40|20096.79|19976.79|20093.24|19973.24|20096.79|19976.79|20091.43|19971.43|10
1631261390000|2021-09-10 08:09:50|20093.03|19973.03|20086.91|19966.91|20095.05|19975.05|20086.91|19966.91|10
1631261400000|2021-09-10 08:10:00|20084.86|19964.86|20074.39|19954.39|20084.86|19964.86|20074.39|19954.39|10
1631261410000|2021-09-10 08:10:10|20074.36|19954.36|20066.01|19946.01|20074.36|19954.36|20066.01|19946.01|10
1631261420000|2021-09-10 08:10:20|20060.49|19940.49|20055.71|19935.71|20060.49|19940.49|20055.51|19935.51|10
1631261430000|2021-09-10 08:10:30|20055.15|19935.15|20050.73|19930.73|20055.91|19935.91|20047.47|19927.47|10
1631261440000|2021-09-10 08:10:40|20051.97|19931.97|20057.7|19937.7|20057.7|19937.7|20051.97|19931.97|10
1631261450000|2021-09-10 08:10:50|20060.13|19940.13|20082.69|19962.69|20082.69|19962.69|20060.13|19940.13|10
1631261460000|2021-09-10 08:11:00|20085.27|19965.27|20095.12|19975.12|20096.48|19976.48|20085.27|19965.27|10
1631261470000|2021-09-10 08:11:10|20098.37|19978.37|20104.04|19984.04|20104.04|19984.04|20098.18|19978.18|10
1631261480000|2021-09-10 08:11:20|20104.01|19984.01|20099.23|19979.23|20104.14|19984.14|20096.99|19976.99|10
1631261490000|2021-09-10 08:11:30|20098.06|19978.06|20101.8|19981.8|20102.57|19982.57|20097.07|19977.07|10
1631261500000|2021-09-10 08:11:40|20103.16|19983.16|20098.29|19978.29|20103.28|19983.28|20098.29|19978.29|10
1631261510000|2021-09-10 08:11:50|20098.87|19978.87|20099.7|19979.7|20099.7|19979.7|20097.83|19977.83|10
1631261520000|2021-09-10 08:12:00|20099.62|19979.62|20089.32|19969.32|20099.9|19979.9|20089.32|19969.32|10
1631261530000|2021-09-10 08:12:10|20088.71|19968.71|20089.28|19969.28|20089.78|19969.78|20088.32|19968.32|10
1631261540000|2021-09-10 08:12:20|20089.42|19969.42|20095.21|19975.21|20095.21|19975.21|20089.42|19969.42|9
1631261550000|2021-09-10 08:12:30|20096.02|19976.02|20099.87|19979.87|20100.07|19980.07|20096.02|19976.02|10
1631261560000|2021-09-10 08:12:40|20100.33|19980.33|20100.48|19980.48|20100.75|19980.75|20099.46|19979.46|10
1631261570000|2021-09-10 08:12:50|20100.43|19980.43|20102.29|19982.29|20105.24|19985.24|20099.33|19979.33|10
1631261580000|2021-09-10 08:13:00|20102.62|19982.62|20101.74|19981.74|20104.37|19984.37|20099.59|19979.59|10
1631261590000|2021-09-10 08:13:10|20102.73|19982.73|20100.04|19980.04|20102.73|19982.73|20099.98|19979.98|10
1631261600000|2021-09-10 08:13:20|20100.07|19980.07|20097.27|19977.27|20100.07|19980.07|20096.19|19976.19|10
1631261610000|2021-09-10 08:13:30|20098.22|19978.22|20097.76|19977.76|20099.1|19979.1|20097.76|19977.76|10
1631261620000|2021-09-10 08:13:40|20098.25|19978.25|20099.69|19979.69|20100.68|19980.68|20098.25|19978.25|10
1631261630000|2021-09-10 08:13:50|20099.34|19979.34|20094.36|19974.36|20099.34|19979.34|20094.36|19974.36|10
1631261640000|2021-09-10 08:14:00|20094.43|19974.43|20089.26|19969.26|20094.43|19974.43|20089.26|19969.26|10
1631261650000|2021-09-10 08:14:10|20088.76|19968.76|20091.23|19971.23|20091.23|19971.23|20087.34|19967.34|10
1631261660000|2021-09-10 08:14:20|20090.64|19970.64|20088.74|19968.74|20090.89|19970.89|20088.74|19968.74|10
1631261670000|2021-09-10 08:14:30|20089.45|19969.45|20087.43|19967.43|20089.45|19969.45|20086.62|19966.62|10
1631261680000|2021-09-10 08:14:40|20087.98|19967.98|20089.81|19969.81|20090.64|19970.64|20087.98|19967.98|10
1631261690000|2021-09-10 08:14:50|20089.69|19969.69|20089.42|19969.42|20089.69|19969.69|20088.24|19968.24|10
1631261700000|2021-09-10 08:15:00|20089.35|19969.35|20083.88|19963.88|20089.35|19969.35|20083.88|19963.88|10
1631261710000|2021-09-10 08:15:10|20083.66|19963.66|20089.99|19969.99|20089.99|19969.99|20083.66|19963.66|10
1631261720000|2021-09-10 08:15:20|20089.65|19969.65|20093.83|19973.83|20093.9|19973.9|20089.65|19969.65|10
1631261730000|2021-09-10 08:15:30|20094.72|19974.72|20098.02|19978.02|20098.14|19978.14|20094.61|19974.61|10
1631261740000|2021-09-10 08:15:40|20098.08|19978.08|20099.97|19979.97|20099.97|19979.97|20098.05|19978.05|10
1631261750000|2021-09-10 08:15:50|20101.2|19981.2|20105.9|19985.9|20105.9|19985.9|20101.2|19981.2|10
1631261760000|2021-09-10 08:16:00|20105.85|19985.85|20113.33|19993.33|20113.33|19993.33|20103.37|19983.37|10
1631261770000|2021-09-10 08:16:10|20118.29|19998.29|20135.43|20015.43|20135.86|20015.86|20118.29|19998.29|10
1631261780000|2021-09-10 08:16:20|20134.77|20014.77|20137.14|20017.14|20139|20019|20134.77|20014.77|10
1631261790000|2021-09-10 08:16:30|20136.53|20016.53|20141.36|20021.36|20141.36|20021.36|20136.43|20016.43|10
1631261800000|2021-09-10 08:16:40|20140.95|20020.95|20144.05|20024.05|20145.75|20025.75|20140.95|20020.95|10
1631261810000|2021-09-10 08:16:50|20143.91|20023.91|20141.84|20021.84|20143.91|20023.91|20141.73|20021.73|10
1631261820000|2021-09-10 08:17:00|20140.78|20020.78|20132.68|20012.68|20140.78|20020.78|20132.56|20012.56|10
1631261830000|2021-09-10 08:17:10|20132.87|20012.87|20138.51|20018.51|20138.51|20018.51|20131.7|20011.7|10
1631261840000|2021-09-10 08:17:20|20137.17|20017.17|20143.71|20023.71|20143.71|20023.71|20137.11|20017.11|10
1631261850000|2021-09-10 08:17:30|20144.15|20024.15|20150.03|20030.03|20150.03|20030.03|20143.77|20023.77|10
1631261860000|2021-09-10 08:17:40|20152.3|20032.3|20158.27|20038.27|20158.27|20038.27|20152.3|20032.3|10
1631261870000|2021-09-10 08:17:50|20160.58|20040.58|20181.81|20061.81|20181.81|20061.81|20160.58|20040.58|10
1631261880000|2021-09-10 08:18:00|20188.19|20068.19|20195.04|20075.04|20195.04|20075.04|20187.55|20067.55|10
1631261890000|2021-09-10 08:18:10|20196.27|20076.27|20186.15|20066.15|20196.27|20076.27|20186.15|20066.15|10
1631261900000|2021-09-10 08:18:20|20184.75|20064.75|20186.43|20066.43|20188.06|20068.06|20183.43|20063.43|10
1631261910000|2021-09-10 08:18:30|20186.95|20066.95|20198.81|20078.81|20198.81|20078.81|20186.95|20066.95|10
1631261920000|2021-09-10 08:18:40|20201.37|20081.37|20214.64|20094.64|20214.64|20094.64|20201.37|20081.37|10
1631261930000|2021-09-10 08:18:50|20215.09|20095.09|20211.61|20091.61|20215.27|20095.27|20211.55|20091.55|10
1631261940000|2021-09-10 08:19:00|20211.9|20091.9|20216.95|20096.95|20216.95|20096.95|20211.81|20091.81|10
1631261950000|2021-09-10 08:19:10|20216.96|20096.96|20218.92|20098.92|20218.93|20098.93|20216.19|20096.19|10
1631261960000|2021-09-10 08:19:20|20219.06|20099.06|20227.17|20107.17|20227.17|20107.17|20219.06|20099.06|10
1631261970000|2021-09-10 08:19:30|20226.4|20106.4|20225.37|20105.37|20227.18|20107.18|20225.37|20105.37|10
1631261980000|2021-09-10 08:19:40|20222.41|20102.41|20217.07|20097.07|20222.41|20102.41|20215.96|20095.96|10
1631261990000|2021-09-10 08:19:50|20216.28|20096.28|20208.28|20088.28|20216.28|20096.28|20208.28|20088.28|10
1631262000000|2021-09-10 08:20:00|20207.75|20087.75|20210.86|20090.86|20212.49|20092.49|20207.75|20087.75|10
1631262010000|2021-09-10 08:20:10|20211.05|20091.05|20212.57|20092.57|20213.13|20093.13|20207.55|20087.55|10
1631262020000|2021-09-10 08:20:20|20214.75|20094.75|20217.15|20097.15|20217.33|20097.33|20214.56|20094.56|10
1631262030000|2021-09-10 08:20:30|20216.45|20096.45|20210.71|20090.71|20216.45|20096.45|20210.59|20090.59|10
1631262040000|2021-09-10 08:20:40|20209.24|20089.24|20206.72|20086.72|20209.24|20089.24|20206.49|20086.49|9
1631262050000|2021-09-10 08:20:50|20206.96|20086.96|20206.29|20086.29|20207.34|20087.34|20206.1|20086.1|10
1631262060000|2021-09-10 08:21:00|20207.35|20087.35|20209.87|20089.87|20210.11|20090.11|20207.35|20087.35|10
1631262070000|2021-09-10 08:21:10|20210.16|20090.16|20205.97|20085.97|20210.24|20090.24|20205.97|20085.97|10
1631262080000|2021-09-10 08:21:20|20205.59|20085.59|20205.79|20085.79|20206.51|20086.51|20205.02|20085.02|9
1631262090000|2021-09-10 08:21:30|20206.14|20086.14|20204.43|20084.43|20206.26|20086.26|20204.43|20084.43|10
1631262100000|2021-09-10 08:21:40|20203.26|20083.26|20196.12|20076.12|20203.26|20083.26|20196.12|20076.12|10
1631262110000|2021-09-10 08:21:50|20195.82|20075.82|20191.3|20071.3|20195.82|20075.82|20190.33|20070.33|10
1631262120000|2021-09-10 08:22:00|20191.33|20071.33|20195.45|20075.45|20195.45|20075.45|20191.33|20071.33|10
1631262130000|2021-09-10 08:22:10|20196.18|20076.18|20195.72|20075.72|20198.18|20078.18|20195.72|20075.72|10
1631262140000|2021-09-10 08:22:20|20195.32|20075.32|20190.71|20070.71|20195.32|20075.32|20190.71|20070.71|10
1631262150000|2021-09-10 08:22:30|20189.48|20069.48|20187|20067|20189.48|20069.48|20187|20067|9
1631262160000|2021-09-10 08:22:40|20186.72|20066.72|20181.81|20061.81|20186.72|20066.72|20181.65|20061.65|10
1631262170000|2021-09-10 08:22:50|20181.69|20061.69|20181.97|20061.97|20181.97|20061.97|20179.19|20059.19|10
1631262180000|2021-09-10 08:23:00|20182.03|20062.03|20181.04|20061.04|20182.03|20062.03|20179.83|20059.83|10
1631262190000|2021-09-10 08:23:10|20181.8|20061.8|20192.67|20072.67|20192.67|20072.67|20181.8|20061.8|10
1631262200000|2021-09-10 08:23:20|20195.27|20075.27|20202.26|20082.26|20202.38|20082.38|20195.27|20075.27|10
1631262210000|2021-09-10 08:23:30|20202.1|20082.1|20204.03|20084.03|20204.03|20084.03|20202.1|20082.1|10
1631262220000|2021-09-10 08:23:40|20204.82|20084.82|20204|20084|20204.82|20084.82|20202.72|20082.72|9
1631262230000|2021-09-10 08:23:50|20203.56|20083.56|20201.42|20081.42|20204.41|20084.41|20201.42|20081.42|10
1631262240000|2021-09-10 08:24:00|20201.25|20081.25|20201.55|20081.55|20202.28|20082.28|20197.31|20077.31|10
1631262250000|2021-09-10 08:24:10|20200.25|20080.25|20194.07|20074.07|20200.25|20080.25|20194.01|20074.01|10
1631262260000|2021-09-10 08:24:20|20193.88|20073.88|20190.37|20070.37|20193.88|20073.88|20190.24|20070.24|10
1631262270000|2021-09-10 08:24:30|20189.91|20069.91|20186.29|20066.29|20189.91|20069.91|20186.29|20066.29|10
1631262280000|2021-09-10 08:24:40|20185.83|20065.83|20182.3|20062.3|20186.4|20066.4|20182.3|20062.3|10
1631262290000|2021-09-10 08:24:50|20181.78|20061.78|20180.11|20060.11|20181.78|20061.78|20179.82|20059.82|10
1631262300000|2021-09-10 08:25:00|20179.92|20059.92|20178.2|20058.2|20180.49|20060.49|20177.62|20057.62|10
1631262310000|2021-09-10 08:25:10|20177.85|20057.85|20172.03|20052.03|20177.85|20057.85|20172.03|20052.03|10
1631262320000|2021-09-10 08:25:20|20171.87|20051.87|20169.56|20049.56|20171.87|20051.87|20169.56|20049.56|10
1631262330000|2021-09-10 08:25:30|20169.03|20049.03|20161.53|20041.53|20169.37|20049.37|20161.53|20041.53|10
1631262340000|2021-09-10 08:25:40|20160.48|20040.48|20155.54|20035.54|20160.48|20040.48|20154.99|20034.99|10
1631262350000|2021-09-10 08:25:50|20155.28|20035.28|20151.12|20031.12|20156.11|20036.11|20151.12|20031.12|10
1631262360000|2021-09-10 08:26:00|20149.45|20029.45|20148.22|20028.22|20150.62|20030.62|20148.22|20028.22|10
1631262370000|2021-09-10 08:26:10|20146.7|20026.7|20143.92|20023.92|20147|20027|20143.92|20023.92|10
1631262380000|2021-09-10 08:26:20|20143.27|20023.27|20136.19|20016.19|20143.27|20023.27|20135.93|20015.93|10
1631262390000|2021-09-10 08:26:30|20135.95|20015.95|20136.22|20016.22|20136.59|20016.59|20135.92|20015.92|10
1631262400000|2021-09-10 08:26:40|20136.88|20016.88|20135.89|20015.89|20136.88|20016.88|20135.89|20015.89|10
1631262410000|2021-09-10 08:26:50|20136.03|20016.03|20136.83|20016.83|20137.8|20017.8|20136.03|20016.03|10
1631262420000|2021-09-10 08:27:00|20136.29|20016.29|20137.52|20017.52|20137.52|20017.52|20135.36|20015.36|10
1631262430000|2021-09-10 08:27:10|20137.19|20017.19|20136.32|20016.32|20137.23|20017.23|20136.3|20016.3|10
1631262440000|2021-09-10 08:27:20|20136.19|20016.19|20131.95|20011.95|20136.84|20016.84|20131.95|20011.95|10
1631262450000|2021-09-10 08:27:30|20131.22|20011.22|20125.62|20005.62|20131.22|20011.22|20125.47|20005.47|10
1631262460000|2021-09-10 08:27:40|20125.58|20005.58|20121.38|20001.38|20125.59|20005.59|20121.38|20001.38|10
1631262470000|2021-09-10 08:27:50|20119.14|19999.14|20113.65|19993.65|20119.42|19999.42|20113.65|19993.65|10
1631262480000|2021-09-10 08:28:00|20113.82|19993.82|20115.27|19995.27|20115.39|19995.39|20113.75|19993.75|10
1631262490000|2021-09-10 08:28:10|20116.53|19996.53|20112.22|19992.22|20116.53|19996.53|20112.09|19992.09|10
1631262500000|2021-09-10 08:28:20|20112.7|19992.7|20109.28|19989.28|20113.55|19993.55|20109.28|19989.28|9
1631262510000|2021-09-10 08:28:30|20109.17|19989.17|20106.07|19986.07|20109.42|19989.42|20105.49|19985.49|9
1631262520000|2021-09-10 08:28:40|20107.06|19987.06|20108.14|19988.14|20108.31|19988.31|20107.06|19987.06|10
1631262530000|2021-09-10 08:28:50|20108.85|19988.85|20112.92|19992.92|20113.04|19993.04|20108.83|19988.83|10
1631262540000|2021-09-10 08:29:00|20113.58|19993.58|20118.23|19998.23|20118.46|19998.46|20113.58|19993.58|10
1631262550000|2021-09-10 08:29:10|20117.22|19997.22|20120.68|20000.68|20120.68|20000.68|20116.93|19996.93|9
1631262560000|2021-09-10 08:29:20|20120.99|20000.99|20123.26|20003.26|20123.3|20003.3|20120.99|20000.99|10
1631262570000|2021-09-10 08:29:30|20123.23|20003.23|20123.42|20003.42|20123.42|20003.42|20121.06|20001.06|9
1631262580000|2021-09-10 08:29:40|20123.15|20003.15|20121.07|20001.07|20123.15|20003.15|20120.95|20000.95|10
1631262590000|2021-09-10 08:29:50|20121.17|20001.17|20120.71|20000.71|20121.7|20001.7|20120.71|20000.71|10
1631262600000|2021-09-10 08:30:00|20120.88|20000.88|20123.12|20003.12|20123.6|20003.6|20120.88|20000.88|10
1631262610000|2021-09-10 08:30:10|20122.51|20002.51|20107.34|19987.34|20122.51|20002.51|20107.34|19987.34|9
1631262620000|2021-09-10 08:30:20|20107.55|19987.55|20095.23|19975.23|20107.55|19987.55|20095.23|19975.23|10
1631262630000|2021-09-10 08:30:30|20094.2|19974.2|20090.44|19970.44|20094.2|19974.2|20089.19|19969.19|10
1631262640000|2021-09-10 08:30:40|20090.38|19970.38|20086.21|19966.21|20090.94|19970.94|20086.21|19966.21|10
1631262650000|2021-09-10 08:30:50|20087.05|19967.05|20078.1|19958.1|20087.05|19967.05|20078.1|19958.1|10
1631262660000|2021-09-10 08:31:00|20076.75|19956.75|20061.16|19941.16|20076.85|19956.85|20061.1|19941.1|10
1631262670000|2021-09-10 08:31:10|20063.51|19943.51|20053.29|19933.29|20063.51|19943.51|20053.29|19933.29|10
1631262680000|2021-09-10 08:31:20|20048.7|19928.7|20031.13|19911.13|20048.7|19928.7|20031.13|19911.13|10
1631262690000|2021-09-10 08:31:30|20029.48|19909.48|20027.27|19907.27|20029.48|19909.48|20025.61|19905.61|10
1631262700000|2021-09-10 08:31:40|20026.65|19906.65|20018.44|19898.44|20026.65|19906.65|20016.36|19896.36|10
1631262710000|2021-09-10 08:31:50|20019.86|19899.86|20008.52|19888.52|20019.86|19899.86|20008.52|19888.52|10
1631262720000|2021-09-10 08:32:00|20008.19|19888.19|20006.6|19886.6|20008.19|19888.19|20005.64|19885.64|9
1631262730000|2021-09-10 08:32:10|20006.78|19886.78|19999.83|19879.83|20007.22|19887.22|19999.83|19879.83|10
1631262740000|2021-09-10 08:32:20|20001.24|19881.24|19982.67|19862.67|20001.24|19881.24|19982.67|19862.67|10
1631262750000|2021-09-10 08:32:30|19983.63|19863.63|19970.76|19850.76|19983.63|19863.63|19970.76|19850.76|10
1631262760000|2021-09-10 08:32:40|19967.49|19847.49|19959.34|19839.34|19967.49|19847.49|19959.16|19839.16|10
1631262770000|2021-09-10 08:32:50|19959.67|19839.67|19943.88|19823.88|19959.67|19839.67|19943.88|19823.88|9
1631262780000|2021-09-10 08:33:00|19939.05|19819.05|19932.77|19812.77|19939.05|19819.05|19929.77|19809.77|10
1631262790000|2021-09-10 08:33:10|19933.27|19813.27|19888.04|19768.04|19933.27|19813.27|19888.04|19768.04|10
1631262800000|2021-09-10 08:33:20|19879.87|19759.87|19868.48|19748.48|19879.87|19759.87|19867.08|19747.08|10
1631262810000|2021-09-10 08:33:30|19863.81|19743.81|19828.67|19708.67|19863.81|19743.81|19827.81|19707.81|10
1631262820000|2021-09-10 08:33:40|19827.62|19707.62|19812.6|19692.6|19827.62|19707.62|19812.6|19692.6|10
1631262830000|2021-09-10 08:33:50|19823.98|19703.98|19836.63|19716.63|19836.63|19716.63|19823.98|19703.98|10
1631262840000|2021-09-10 08:34:00|19842.29|19722.29|19859.29|19739.29|19859.29|19739.29|19842.29|19722.29|10
1631262850000|2021-09-10 08:34:10|19859.27|19739.27|19874.34|19754.34|19874.34|19754.34|19859.27|19739.27|10
1631262860000|2021-09-10 08:34:20|19875.71|19755.71|19884.33|19764.33|19884.33|19764.33|19871.88|19751.88|10
1631262870000|2021-09-10 08:34:30|19887.55|19767.55|19892.97|19772.97|19894.07|19774.07|19887.55|19767.55|10
1631262880000|2021-09-10 08:34:40|19893.29|19773.29|19898.72|19778.72|19898.72|19778.72|19892.38|19772.38|10
1631262890000|2021-09-10 08:34:50|19900.01|19780.01|19901.98|19781.98|19902.26|19782.26|19898.81|19778.81|10
1631262900000|2021-09-10 08:35:00|19901.75|19781.75|19906.61|19786.61|19906.61|19786.61|19901.75|19781.75|10
1631262910000|2021-09-10 08:35:10|19906.81|19786.81|19903.72|19783.72|19907.25|19787.25|19903.72|19783.72|10
1631262920000|2021-09-10 08:35:20|19901.92|19781.92|19898.65|19778.65|19902.47|19782.47|19898.65|19778.65|10
1631262930000|2021-09-10 08:35:30|19899|19779|19897.02|19777.02|19899|19779|19894.83|19774.83|10
1631262940000|2021-09-10 08:35:40|19898|19778|19894.97|19774.97|19898.09|19778.09|19894.97|19774.97|10
1631262950000|2021-09-10 08:35:50|19895.89|19775.89|19901.4|19781.4|19901.63|19781.63|19895.89|19775.89|10
1631262960000|2021-09-10 08:36:00|19901.93|19781.93|19910.3|19790.3|19910.3|19790.3|19901.93|19781.93|10
1631262970000|2021-09-10 08:36:10|19912.34|19792.34|19918.1|19798.1|19919.16|19799.16|19912.34|19792.34|10
1631262980000|2021-09-10 08:36:20|19919.3|19799.3|19923.22|19803.22|19924.83|19804.83|19919.3|19799.3|10
1631262990000|2021-09-10 08:36:30|19922.47|19802.47|19937.38|19817.38|19937.38|19817.38|19922.47|19802.47|10
1631263000000|2021-09-10 08:36:40|19941.07|19821.07|19949.1|19829.1|19949.1|19829.1|19941.07|19821.07|10
1631263010000|2021-09-10 08:36:50|19948.31|19828.31|19942.77|19822.77|19948.31|19828.31|19942.77|19822.77|10
1631263020000|2021-09-10 08:37:00|19945.02|19825.02|19956.35|19836.35|19956.35|19836.35|19945.02|19825.02|10
1631263030000|2021-09-10 08:37:10|19956.85|19836.85|19947.79|19827.79|19956.87|19836.87|19947.79|19827.79|10
1631263040000|2021-09-10 08:37:20|19947.68|19827.68|19950.98|19830.98|19950.98|19830.98|19946.13|19826.13|10
1631263050000|2021-09-10 08:37:30|19951.1|19831.1|19959.26|19839.26|19959.26|19839.26|19951.1|19831.1|10
1631263060000|2021-09-10 08:37:40|19959.72|19839.72|19975.42|19855.42|19975.42|19855.42|19959.72|19839.72|10
1631263070000|2021-09-10 08:37:50|19974.6|19854.6|19990.44|19870.44|19990.44|19870.44|19974.6|19854.6|10
1631263080000|2021-09-10 08:38:00|19990.24|19870.24|19992.06|19872.06|19992.38|19872.38|19989.14|19869.14|10
1631263090000|2021-09-10 08:38:10|19991.76|19871.76|19989.36|19869.36|19993.95|19873.95|19989.36|19869.36|10
1631263100000|2021-09-10 08:38:20|19988.42|19868.42|19984.05|19864.05|19988.42|19868.42|19984.05|19864.05|10
1631263110000|2021-09-10 08:38:30|19984.18|19864.18|19965.71|19845.71|19985.13|19865.13|19965.71|19845.71|10
1631263120000|2021-09-10 08:38:40|19964.64|19844.64|19947.41|19827.41|19964.64|19844.64|19947.41|19827.41|10
1631263130000|2021-09-10 08:38:50|19947.55|19827.55|19944.29|19824.29|19948.24|19828.24|19943.92|19823.92|10
1631263140000|2021-09-10 08:39:00|19944.35|19824.35|19941.85|19821.85|19945.21|19825.21|19941.85|19821.85|10
1631263150000|2021-09-10 08:39:10|19942.29|19822.29|19939.57|19819.57|19942.29|19822.29|19938.91|19818.91|10
1631263160000|2021-09-10 08:39:20|19939.35|19819.35|19925.58|19805.58|19939.35|19819.35|19925.38|19805.38|10
1631263170000|2021-09-10 08:39:30|19925.23|19805.23|19908.07|19788.07|19925.67|19805.67|19908.07|19788.07|10
1631263180000|2021-09-10 08:39:40|19907.13|19787.13|19892.12|19772.12|19907.13|19787.13|19892.11|19772.11|9
1631263190000|2021-09-10 08:39:50|19893.19|19773.19|19897.98|19777.98|19900.56|19780.56|19893.19|19773.19|10
1631263200000|2021-09-10 08:40:00|19897.62|19777.62|19897.61|19777.61|19899.02|19779.02|19896.87|19776.87|10
1631263210000|2021-09-10 08:40:10|19896.77|19776.77|19901.52|19781.52|19901.68|19781.68|19896.77|19776.77|10
1631263220000|2021-09-10 08:40:20|19902.23|19782.23|19907.4|19787.4|19908.13|19788.13|19902.23|19782.23|9
1631263230000|2021-09-10 08:40:30|19907.45|19787.45|19899.21|19779.21|19907.45|19787.45|19899.21|19779.21|10
1631263240000|2021-09-10 08:40:40|19899.34|19779.34|19888.47|19768.47|19899.34|19779.34|19888.02|19768.02|10
1631263250000|2021-09-10 08:40:50|19887.5|19767.5|19886.97|19766.97|19887.5|19767.5|19884.97|19764.97|10
1631263260000|2021-09-10 08:41:00|19887.22|19767.22|19887.39|19767.39|19893.16|19773.16|19887.22|19767.22|10
1631263270000|2021-09-10 08:41:10|19887.49|19767.49|19887.01|19767.01|19887.49|19767.49|19886.23|19766.23|10
1631263280000|2021-09-10 08:41:20|19886.73|19766.73|19887.73|19767.73|19887.74|19767.74|19886.73|19766.73|9
1631263290000|2021-09-10 08:41:30|19888.02|19768.02|19888.61|19768.61|19889.63|19769.63|19886.23|19766.23|10
1631263300000|2021-09-10 08:41:40|19888.85|19768.85|19890.58|19770.58|19891.06|19771.06|19888.85|19768.85|10
1631263310000|2021-09-10 08:41:50|19890.51|19770.51|19892.09|19772.09|19892.09|19772.09|19890.18|19770.18|10
1631263320000|2021-09-10 08:42:00|19894.71|19774.71|19899.04|19779.04|19900.01|19780.01|19894.71|19774.71|8
1631263330000|2021-09-10 08:42:10|19900.91|19780.91|19895.44|19775.44|19902.95|19782.95|19895.44|19775.44|10
1631263340000|2021-09-10 08:42:20|19894.75|19774.75|19886.96|19766.96|19894.75|19774.75|19886.03|19766.03|10
1631263350000|2021-09-10 08:42:30|19885.84|19765.84|19883.12|19763.12|19886.43|19766.43|19883.12|19763.12|10
1631263360000|2021-09-10 08:42:40|19882.65|19762.65|19869.55|19749.55|19882.78|19762.78|19869.55|19749.55|10
1631263370000|2021-09-10 08:42:50|19870.25|19750.25|19868.04|19748.04|19870.25|19750.25|19867.17|19747.17|10
1631263380000|2021-09-10 08:43:00|19869.03|19749.03|19849.98|19729.98|19869.03|19749.03|19849.98|19729.98|10
1631263390000|2021-09-10 08:43:10|19848.42|19728.42|19849.61|19729.61|19849.61|19729.61|19843.61|19723.61|10
1631263400000|2021-09-10 08:43:20|19850.02|19730.02|19854.61|19734.61|19855.59|19735.59|19849.05|19729.05|10
1631263410000|2021-09-10 08:43:30|19854.88|19734.88|19864.3|19744.3|19864.45|19744.45|19854.88|19734.88|10
1631263420000|2021-09-10 08:43:40|19865.46|19745.46|19875.37|19755.37|19875.37|19755.37|19865.46|19745.46|10
1631263430000|2021-09-10 08:43:50|19879.65|19759.65|19885.05|19765.05|19885.31|19765.31|19879.65|19759.65|10
1631263440000|2021-09-10 08:44:00|19886.72|19766.72|19893.29|19773.29|19893.29|19773.29|19886.72|19766.72|10
1631263450000|2021-09-10 08:44:10|19894.27|19774.27|19898.76|19778.76|19898.76|19778.76|19894.27|19774.27|10
1631263460000|2021-09-10 08:44:20|19903.32|19783.32|19902.32|19782.32|19904.11|19784.11|19902.32|19782.32|10
1631263470000|2021-09-10 08:44:30|19903.48|19783.48|19910.38|19790.38|19910.62|19790.62|19903.48|19783.48|10
1631263480000|2021-09-10 08:44:40|19909.46|19789.46|19905.13|19785.13|19909.46|19789.46|19905.13|19785.13|10
1631263490000|2021-09-10 08:44:50|19905.53|19785.53|19902.41|19782.41|19905.56|19785.56|19902.41|19782.41|10
1631263500000|2021-09-10 08:45:00|19901.86|19781.86|19904.38|19784.38|19904.38|19784.38|19901.62|19781.62|10
1631263510000|2021-09-10 08:45:10|19904.97|19784.97|19912.88|19792.88|19912.88|19792.88|19904.97|19784.97|10
1631263520000|2021-09-10 08:45:20|19912.11|19792.11|19914.72|19794.72|19915.27|19795.27|19912.11|19792.11|10
1631263530000|2021-09-10 08:45:30|19916.22|19796.22|19919.71|19799.71|19919.71|19799.71|19916.22|19796.22|9
1631263540000|2021-09-10 08:45:40|19919.7|19799.7|19923.98|19803.98|19925.53|19805.53|19919.7|19799.7|10
1631263550000|2021-09-10 08:45:50|19923.21|19803.21|19926.45|19806.45|19927.99|19807.99|19923.21|19803.21|10
1631263560000|2021-09-10 08:46:00|19926.26|19806.26|19930.16|19810.16|19930.16|19810.16|19925.96|19805.96|10
1631263570000|2021-09-10 08:46:10|19928.86|19808.86|19919.67|19799.67|19928.86|19808.86|19919.67|19799.67|10
1631263580000|2021-09-10 08:46:20|19917.4|19797.4|19901.66|19781.66|19917.4|19797.4|19901.66|19781.66|10
1631263590000|2021-09-10 08:46:30|19901.15|19781.15|19890.51|19770.51|19901.15|19781.15|19890.51|19770.51|10
1631263600000|2021-09-10 08:46:40|19890.09|19770.09|19888.64|19768.64|19890.19|19770.19|19888.15|19768.15|10
1631263610000|2021-09-10 08:46:50|19888.6|19768.6|19901.25|19781.25|19901.25|19781.25|19888.6|19768.6|10
1631263620000|2021-09-10 08:47:00|19903.12|19783.12|19924.67|19804.67|19924.67|19804.67|19903.12|19783.12|10
1631263630000|2021-09-10 08:47:10|19927.01|19807.01|19935.52|19815.52|19935.52|19815.52|19927.01|19807.01|10
1631263640000|2021-09-10 08:47:20|19935.24|19815.24|19942.34|19822.34|19942.34|19822.34|19935.24|19815.24|10
1631263650000|2021-09-10 08:47:30|19943.49|19823.49|19950.13|19830.13|19950.13|19830.13|19943.49|19823.49|10
1631263660000|2021-09-10 08:47:40|19950.16|19830.16|19957.54|19837.54|19957.54|19837.54|19950.16|19830.16|10
1631263670000|2021-09-10 08:47:50|19959.24|19839.24|19969.66|19849.66|19969.66|19849.66|19959.24|19839.24|10
1631263680000|2021-09-10 08:48:00|19973.72|19853.72|20009.91|19889.91|20009.91|19889.91|19973.72|19853.72|10
1631263690000|2021-09-10 08:48:10|20011.74|19891.74|20022.51|19902.51|20022.51|19902.51|20011.74|19891.74|10
1631263700000|2021-09-10 08:48:20|20022.85|19902.85|20017.04|19897.04|20022.85|19902.85|20017.04|19897.04|10
1631263710000|2021-09-10 08:48:30|20017.53|19897.53|20015.36|19895.36|20019.5|19899.5|20014.3|19894.3|10
1631263720000|2021-09-10 08:48:40|20014.08|19894.08|20010.1|19890.1|20014.08|19894.08|20010.1|19890.1|10
1631263730000|2021-09-10 08:48:50|20009.99|19889.99|20006.54|19886.54|20010.39|19890.39|20006.54|19886.54|10
1631263740000|2021-09-10 08:49:00|20006.22|19886.22|19998.53|19878.53|20006.22|19886.22|19998.53|19878.53|10
1631263750000|2021-09-10 08:49:10|19997.09|19877.09|19992.05|19872.05|19997.09|19877.09|19991.52|19871.52|10
1631263760000|2021-09-10 08:49:20|19991.89|19871.89|19990.94|19870.94|19991.89|19871.89|19989.09|19869.09|10
1631263770000|2021-09-10 08:49:30|19990.36|19870.36|19983.85|19863.85|19990.36|19870.36|19980.5|19860.5|10
1631263780000|2021-09-10 08:49:40|19983.95|19863.95|19974.28|19854.28|19983.95|19863.95|19974.25|19854.25|10
1631263790000|2021-09-10 08:49:50|19974.3|19854.3|19968.18|19848.18|19974.3|19854.3|19968.18|19848.18|10
1631263800000|2021-09-10 08:50:00|19968.6|19848.6|19968.61|19848.61|19972.28|19852.28|19968.47|19848.47|10
1631263810000|2021-09-10 08:50:10|19968.81|19848.81|19973.72|19853.72|19973.99|19853.99|19968.81|19848.81|10
1631263820000|2021-09-10 08:50:20|19973.73|19853.73|19974.93|19854.93|19974.93|19854.93|19972.95|19852.95|10
1631263830000|2021-09-10 08:50:30|19975.51|19855.51|19978.4|19858.4|19978.4|19858.4|19974.41|19854.41|10
1631263840000|2021-09-10 08:50:40|19978.41|19858.41|19986.14|19866.14|19986.14|19866.14|19978.41|19858.41|10
1631263850000|2021-09-10 08:50:50|19986.06|19866.06|19991.05|19871.05|19991.05|19871.05|19985.18|19865.18|10
1631263860000|2021-09-10 08:51:00|19990.94|19870.94|19992.27|19872.27|19992.27|19872.27|19990.94|19870.94|10
1631263870000|2021-09-10 08:51:10|19992|19872|19992.35|19872.35|19992.75|19872.75|19991.47|19871.47|10
1631263880000|2021-09-10 08:51:20|19992.26|19872.26|19996.2|19876.2|19996.29|19876.29|19991.63|19871.63|10
1631263890000|2021-09-10 08:51:30|19995.66|19875.66|19993.84|19873.84|19996.62|19876.62|19993.84|19873.84|10
1631263900000|2021-09-10 08:51:40|19993.86|19873.86|19992.77|19872.77|19995.68|19875.68|19992|19872|10
1631263910000|2021-09-10 08:51:50|19992.34|19872.34|19991.62|19871.62|19992.34|19872.34|19990.14|19870.14|10
1631263920000|2021-09-10 08:52:00|19991.8|19871.8|19992.14|19872.14|19993.09|19873.09|19991.21|19871.21|10
1631263930000|2021-09-10 08:52:10|19991.97|19871.97|20003.51|19883.51|20003.51|19883.51|19991.7|19871.7|10
1631263940000|2021-09-10 08:52:20|20004.81|19884.81|20015.09|19895.09|20015.13|19895.13|20004.81|19884.81|10
1631263950000|2021-09-10 08:52:30|20015.69|19895.69|20017.39|19897.39|20018.52|19898.52|20015.69|19895.69|10
1631263960000|2021-09-10 08:52:40|20016.91|19896.91|20019.94|19899.94|20019.94|19899.94|20016.91|19896.91|10
1631263970000|2021-09-10 08:52:50|20020.59|19900.59|20030.45|19910.45|20030.45|19910.45|20020.59|19900.59|10
1631263980000|2021-09-10 08:53:00|20030.12|19910.12|20026.48|19906.48|20030.59|19910.59|20026.48|19906.48|10
1631263990000|2021-09-10 08:53:10|20027.21|19907.21|20027.38|19907.38|20027.38|19907.38|20026.4|19906.4|10
1631264000000|2021-09-10 08:53:20|20027.29|19907.29|20025.48|19905.48|20027.29|19907.29|20025.47|19905.47|10
1631264010000|2021-09-10 08:53:30|20025.25|19905.25|20027.64|19907.64|20027.64|19907.64|20025.14|19905.14|10
1631264020000|2021-09-10 08:53:40|20027.34|19907.34|20030.03|19910.03|20030.03|19910.03|20027.34|19907.34|10
1631264030000|2021-09-10 08:53:50|20030.76|19910.76|20030.26|19910.26|20030.76|19910.76|20028.91|19908.91|10
1631264040000|2021-09-10 08:54:00|20030.4|19910.4|20032.65|19912.65|20032.65|19912.65|20029.71|19909.71|10
1631264050000|2021-09-10 08:54:10|20031.78|19911.78|20027.33|19907.33|20031.78|19911.78|20027.33|19907.33|10
1631264060000|2021-09-10 08:54:20|20026.78|19906.78|20023.54|19903.54|20028.62|19908.62|20023.54|19903.54|10
1631264070000|2021-09-10 08:54:30|20021.77|19901.77|20011.47|19891.47|20021.77|19901.77|20011.47|19891.47|10
1631264080000|2021-09-10 08:54:40|20009.59|19889.59|20003.86|19883.86|20009.77|19889.77|20003.64|19883.64|10
1631264090000|2021-09-10 08:54:50|20003.96|19883.96|20000.26|19880.26|20004.06|19884.06|20000.26|19880.26|10
1631264100000|2021-09-10 08:55:00|20000.17|19880.17|20000.52|19880.52|20000.64|19880.64|19999.27|19879.27|10
1631264110000|2021-09-10 08:55:10|20001.35|19881.35|20002.69|19882.69|20004.66|19884.66|20001.31|19881.31|9
1631264120000|2021-09-10 08:55:20|20002.99|19882.99|19999.9|19879.9|20003.65|19883.65|19999.9|19879.9|10
1631264130000|2021-09-10 08:55:30|20000.08|19880.08|19999.14|19879.14|20000.94|19880.94|19998.97|19878.97|10
1631264140000|2021-09-10 08:55:40|19999|19879|20000.19|19880.19|20001.05|19881.05|19997.5|19877.5|10
1631264150000|2021-09-10 08:55:50|20000.92|19880.92|20005.43|19885.43|20005.43|19885.43|20000.86|19880.86|10
1631264160000|2021-09-10 08:56:00|20005.69|19885.69|20012.58|19892.58|20012.58|19892.58|20005.69|19885.69|10
1631264170000|2021-09-10 08:56:10|20012.51|19892.51|20013.78|19893.78|20013.78|19893.78|20011.91|19891.91|10
1631264180000|2021-09-10 08:56:20|20014.85|19894.85|20013.32|19893.32|20015.8|19895.8|20013.32|19893.32|10
1631264190000|2021-09-10 08:56:30|20013.17|19893.17|20010.52|19890.52|20014.22|19894.22|20010.52|19890.52|10
1631264200000|2021-09-10 08:56:40|20011.35|19891.35|20011.14|19891.14|20013.59|19893.59|20011.14|19891.14|10
1631264210000|2021-09-10 08:56:50|20010.86|19890.86|20009.28|19889.28|20011.38|19891.38|20008.54|19888.54|9
1631264220000|2021-09-10 08:57:00|20008.93|19888.93|20002.83|19882.83|20008.93|19888.93|20002.83|19882.83|10
1631264230000|2021-09-10 08:57:10|20002.14|19882.14|19993.8|19873.8|20002.14|19882.14|19993.8|19873.8|9
1631264240000|2021-09-10 08:57:20|19993.74|19873.74|19989.89|19869.89|19994.05|19874.05|19989.6|19869.6|10
1631264250000|2021-09-10 08:57:30|19990.18|19870.18|19987.64|19867.64|19990.18|19870.18|19987.64|19867.64|10
1631264260000|2021-09-10 08:57:40|19987.78|19867.78|19988.95|19868.95|19989.78|19869.78|19987.78|19867.78|9
1631264270000|2021-09-10 08:57:50|19988.36|19868.36|19984.25|19864.25|19988.36|19868.36|19984.21|19864.21|10
1631264280000|2021-09-10 08:58:00|19984.41|19864.41|19981.31|19861.31|19985.41|19865.41|19981.31|19861.31|10
1631264290000|2021-09-10 08:58:10|19981.29|19861.29|19978.22|19858.22|19982.27|19862.27|19978.22|19858.22|10
1631264300000|2021-09-10 08:58:20|19978.09|19858.09|19972.85|19852.85|19978.09|19858.09|19972.85|19852.85|10
1631264310000|2021-09-10 08:58:30|19972.24|19852.24|19968.68|19848.68|19972.68|19852.68|19968.68|19848.68|10
1631264320000|2021-09-10 08:58:40|19968.63|19848.63|19962.62|19842.62|19968.63|19848.63|19962.62|19842.62|10
1631264330000|2021-09-10 08:58:50|19963.74|19843.74|19954.58|19834.58|19963.74|19843.74|19954.18|19834.18|10
1631264340000|2021-09-10 08:59:00|19955.01|19835.01|19957.66|19837.66|19958.59|19838.59|19954.71|19834.71|10
1631264350000|2021-09-10 08:59:10|19958.26|19838.26|19964.4|19844.4|19964.4|19844.4|19958.26|19838.26|10
1631264360000|2021-09-10 08:59:20|19965.27|19845.27|19968.49|19848.49|19968.49|19848.49|19965.27|19845.27|10
1631264370000|2021-09-10 08:59:30|19967.81|19847.81|19965.26|19845.26|19967.87|19847.87|19964.98|19844.98|10
1631264380000|2021-09-10 08:59:40|19965.32|19845.32|19969.03|19849.03|19969.37|19849.37|19965.32|19845.32|10
1631264390000|2021-09-10 08:59:50|19967.82|19847.82|19969.54|19849.54|19969.54|19849.54|19966.6|19846.6|10
1631264400000|2021-09-10 09:00:00|19969.8|19849.8|19970.29|19850.29|19970.72|19850.72|19968.77|19848.77|10
1631264410000|2021-09-10 09:00:10|19970.58|19850.58|19974.16|19854.16|19974.16|19854.16|19970.4|19850.4|10
1631264420000|2021-09-10 09:00:20|19975.68|19855.68|19990.42|19870.42|19990.42|19870.42|19975.68|19855.68|10
1631264430000|2021-09-10 09:00:30|19992.13|19872.13|20005.48|19885.48|20005.48|19885.48|19992.13|19872.13|10
1631264440000|2021-09-10 09:00:40|20006.53|19886.53|20022.12|19902.12|20022.12|19902.12|20006.53|19886.53|10
1631264450000|2021-09-10 09:00:50|20022.2|19902.2|20022.91|19902.91|20023.58|19903.58|20021.49|19901.49|10
1631264460000|2021-09-10 09:01:00|20024|19904|20038.97|19918.97|20038.97|19918.97|20023.97|19903.97|10
1631264470000|2021-09-10 09:01:10|20037.5|19917.5|20045.89|19925.89|20046.03|19926.03|20037.5|19917.5|10
1631264480000|2021-09-10 09:01:20|20046.08|19926.08|20051.06|19931.06|20051.06|19931.06|20046.08|19926.08|10
1631264490000|2021-09-10 09:01:30|20052.74|19932.74|20054.95|19934.95|20055.51|19935.51|20051.37|19931.37|10
1631264500000|2021-09-10 09:01:40|20056.58|19936.58|20056.04|19936.04|20056.58|19936.58|20055.73|19935.73|10
1631264510000|2021-09-10 09:01:50|20056.46|19936.46|20053.89|19933.89|20056.46|19936.46|20053.56|19933.56|10
1631264520000|2021-09-10 09:02:00|20053.58|19933.58|20055.72|19935.72|20055.72|19935.72|20052.69|19932.69|10
1631264530000|2021-09-10 09:02:10|20056.04|19936.04|20051.87|19931.87|20057.38|19937.38|20051.87|19931.87|10
1631264540000|2021-09-10 09:02:20|20050.09|19930.09|20046.7|19926.7|20050.43|19930.43|20046.7|19926.7|10
1631264550000|2021-09-10 09:02:30|20046.11|19926.11|20039.5|19919.5|20046.11|19926.11|20039.47|19919.47|10
1631264560000|2021-09-10 09:02:40|20038.63|19918.63|20037.99|19917.99|20039.03|19919.03|20037.99|19917.99|10
1631264570000|2021-09-10 09:02:50|20037.94|19917.94|20034.92|19914.92|20038.24|19918.24|20034.92|19914.92|10
1631264580000|2021-09-10 09:03:00|20034.87|19914.87|20026.81|19906.81|20034.87|19914.87|20026.81|19906.81|10
1631264590000|2021-09-10 09:03:10|20026.31|19906.31|20023.71|19903.71|20026.31|19906.31|20023.64|19903.64|10
1631264600000|2021-09-10 09:03:20|20023.66|19903.66|20021.64|19901.64|20023.66|19903.66|20019.89|19899.89|10
1631264610000|2021-09-10 09:03:30|20021.5|19901.5|20024.46|19904.46|20024.46|19904.46|20020.8|19900.8|10
1631264620000|2021-09-10 09:03:40|20024.45|19904.45|20024.55|19904.55|20025.12|19905.12|20023.29|19903.29|10
1631264630000|2021-09-10 09:03:50|20024.97|19904.97|20024.42|19904.42|20025.88|19905.88|20023.96|19903.96|10
1631264640000|2021-09-10 09:04:00|20024.45|19904.45|20026.08|19906.08|20027.9|19907.9|20024.45|19904.45|10
1631264650000|2021-09-10 09:04:10|20026.84|19906.84|20030.03|19910.03|20030.03|19910.03|20026.84|19906.84|10
1631264660000|2021-09-10 09:04:20|20031.22|19911.22|20034.35|19914.35|20034.35|19914.35|20031.22|19911.22|10
1631264670000|2021-09-10 09:04:30|20034.23|19914.23|20033.53|19913.53|20034.23|19914.23|20031.72|19911.72|9
1631264680000|2021-09-10 09:04:40|20033.51|19913.51|20035.18|19915.18|20035.46|19915.46|20033.51|19913.51|10
1631264690000|2021-09-10 09:04:50|20034.79|19914.79|20032.12|19912.12|20035.19|19915.19|20032.12|19912.12|10
1631264700000|2021-09-10 09:05:00|20031.05|19911.05|20027.97|19907.97|20031.78|19911.78|20027.97|19907.97|10
1631264710000|2021-09-10 09:05:10|20028.06|19908.06|20019.86|19899.86|20028.06|19908.06|20019.86|19899.86|10
1631264720000|2021-09-10 09:05:20|20019.89|19899.89|20018.31|19898.31|20019.89|19899.89|20017.18|19897.18|9
1631264730000|2021-09-10 09:05:30|20017.96|19897.96|20017.17|19897.17|20019.23|19899.23|20017.17|19897.17|10
1631264740000|2021-09-10 09:05:40|20017.04|19897.04|20014.57|19894.57|20017.13|19897.13|20014.57|19894.57|9
1631264750000|2021-09-10 09:05:50|20014.28|19894.28|20004.99|19884.99|20014.66|19894.66|20004.99|19884.99|10
1631264760000|2021-09-10 09:06:00|20005.19|19885.19|19998.14|19878.14|20005.19|19885.19|19998.14|19878.14|10
1631264770000|2021-09-10 09:06:10|19996.87|19876.87|19992.55|19872.55|19997.69|19877.69|19992.49|19872.49|10
1631264780000|2021-09-10 09:06:20|19992.68|19872.68|19991.98|19871.98|19992.68|19872.68|19991.82|19871.82|10
1631264790000|2021-09-10 09:06:30|19991.43|19871.43|19987.96|19867.96|19992.67|19872.67|19987.96|19867.96|10
1631264800000|2021-09-10 09:06:40|19986.2|19866.2|19980.83|19860.83|19986.2|19866.2|19980.83|19860.83|10
1631264810000|2021-09-10 09:06:50|19979.26|19859.26|19978.5|19858.5|19981.29|19861.29|19978.5|19858.5|10
1631264820000|2021-09-10 09:07:00|19977.31|19857.31|19978.17|19858.17|19978.17|19858.17|19976|19856|10
1631264830000|2021-09-10 09:07:10|19977.81|19857.81|19971.03|19851.03|19977.81|19857.81|19971.03|19851.03|10
1631264840000|2021-09-10 09:07:20|19969.8|19849.8|19963.94|19843.94|19970.25|19850.25|19962.5|19842.5|10
1631264850000|2021-09-10 09:07:30|19963.6|19843.6|19950.09|19830.09|19963.6|19843.6|19950.09|19830.09|10
1631264860000|2021-09-10 09:07:40|19949.6|19829.6|19943.78|19823.78|19949.6|19829.6|19943.62|19823.62|10
1631264870000|2021-09-10 09:07:50|19943.46|19823.46|19945.96|19825.96|19945.96|19825.96|19942.19|19822.19|10
1631264880000|2021-09-10 09:08:00|19945.85|19825.85|19945|19825|19945.85|19825.85|19943.7|19823.7|10
1631264890000|2021-09-10 09:08:10|19945.49|19825.49|19948.37|19828.37|19948.37|19828.37|19945.49|19825.49|9
1631264900000|2021-09-10 09:08:20|19946.92|19826.92|19949.37|19829.37|19949.49|19829.49|19946.86|19826.86|10
1631264910000|2021-09-10 09:08:30|19950.03|19830.03|19951.05|19831.05|19951.05|19831.05|19949.04|19829.04|10
1631264920000|2021-09-10 09:08:40|19950.02|19830.02|19943.59|19823.59|19950.02|19830.02|19943.59|19823.59|10
1631264930000|2021-09-10 09:08:50|19943.62|19823.62|19942.42|19822.42|19944.27|19824.27|19942.42|19822.42|10
1631264940000|2021-09-10 09:09:00|19942.55|19822.55|19938.13|19818.13|19942.55|19822.55|19938.12|19818.12|10
1631264950000|2021-09-10 09:09:10|19937.21|19817.21|19935.85|19815.85|19937.47|19817.47|19935.85|19815.85|10
1631264960000|2021-09-10 09:09:20|19935.88|19815.88|19935.14|19815.14|19935.88|19815.88|19935.14|19815.14|10
1631264970000|2021-09-10 09:09:30|19934.27|19814.27|19931.83|19811.83|19934.27|19814.27|19931.52|19811.52|10
1631264980000|2021-09-10 09:09:40|19931.93|19811.93|19937.11|19817.11|19937.2|19817.2|19931.93|19811.93|10
1631264990000|2021-09-10 09:09:50|19937.74|19817.74|19946.42|19826.42|19946.42|19826.42|19937.74|19817.74|10
1631265000000|2021-09-10 09:10:00|19946.29|19826.29|19954.02|19834.02|19954.02|19834.02|19945.28|19825.28|10
1631265010000|2021-09-10 09:10:10|19956.29|19836.29|19958.23|19838.23|19960.56|19840.56|19956.29|19836.29|10
1631265020000|2021-09-10 09:10:20|19957.87|19837.87|19953.73|19833.73|19957.87|19837.87|19953.73|19833.73|10
1631265030000|2021-09-10 09:10:30|19953.65|19833.65|19951.51|19831.51|19954.11|19834.11|19951.51|19831.51|10
1631265040000|2021-09-10 09:10:40|19951.74|19831.74|19952.08|19832.08|19952.52|19832.52|19951.46|19831.46|10
1631265050000|2021-09-10 09:10:50|19951.5|19831.5|19948.01|19828.01|19951.5|19831.5|19947.96|19827.96|10
1631265060000|2021-09-10 09:11:00|19948.65|19828.65|19950.79|19830.79|19950.79|19830.79|19948.65|19828.65|9
1631265070000|2021-09-10 09:11:10|19949.94|19829.94|19943.9|19823.9|19949.94|19829.94|19943.9|19823.9|10
1631265080000|2021-09-10 09:11:20|19943.87|19823.87|19936.05|19816.05|19943.87|19823.87|19936.05|19816.05|10
1631265090000|2021-09-10 09:11:30|19935.91|19815.91|19928.5|19808.5|19936.15|19816.15|19928.5|19808.5|10
1631265100000|2021-09-10 09:11:40|19928.73|19808.73|19923.7|19803.7|19928.73|19808.73|19923.7|19803.7|10
1631265110000|2021-09-10 09:11:50|19924.03|19804.03|19924.2|19804.2|19924.31|19804.31|19922.96|19802.96|10
1631265120000|2021-09-10 09:12:00|19923.95|19803.95|19926.52|19806.52|19926.52|19806.52|19922.21|19802.21|10
1631265130000|2021-09-10 09:12:10|19926.6|19806.6|19930.04|19810.04|19930.04|19810.04|19926.6|19806.6|10
1631265140000|2021-09-10 09:12:20|19931.19|19811.19|19929.54|19809.54|19931.19|19811.19|19928.99|19808.99|9
1631265150000|2021-09-10 09:12:30|19929.65|19809.65|19928.39|19808.39|19929.65|19809.65|19927.75|19807.75|10
1631265160000|2021-09-10 09:12:40|19928.42|19808.42|19930.01|19810.01|19930.01|19810.01|19927.65|19807.65|10
1631265170000|2021-09-10 09:12:50|19930.33|19810.33|19937.41|19817.41|19937.41|19817.41|19930.33|19810.33|10
1631265180000|2021-09-10 09:13:00|19938.61|19818.61|19943.56|19823.56|19943.56|19823.56|19938.61|19818.61|10
1631265190000|2021-09-10 09:13:10|19943.69|19823.69|19948.93|19828.93|19948.99|19828.99|19943.69|19823.69|10
1631265200000|2021-09-10 09:13:20|19950.29|19830.29|19945.95|19825.95|19950.29|19830.29|19945.95|19825.95|10
1631265210000|2021-09-10 09:13:30|19945.89|19825.89|19943.32|19823.32|19945.89|19825.89|19943.32|19823.32|9
1631265220000|2021-09-10 09:13:40|19942.37|19822.37|19935.51|19815.51|19942.37|19822.37|19935.51|19815.51|10
1631265230000|2021-09-10 09:13:50|19935.7|19815.7|19928.17|19808.17|19935.7|19815.7|19928.17|19808.17|10
1631265240000|2021-09-10 09:14:00|19928.02|19808.02|19915.49|19795.49|19928.02|19808.02|19915.49|19795.49|10
1631265250000|2021-09-10 09:14:10|19915.07|19795.07|19911.98|19791.98|19916.1|19796.1|19911.98|19791.98|10
1631265260000|2021-09-10 09:14:20|19911.8|19791.8|19901.33|19781.33|19911.8|19791.8|19900.9|19780.9|10
1631265270000|2021-09-10 09:14:30|19900.88|19780.88|19898.51|19778.51|19900.93|19780.93|19898.51|19778.51|10
1631265280000|2021-09-10 09:14:40|19898.05|19778.05|19895.66|19775.66|19898.11|19778.11|19895.5|19775.5|10
1631265290000|2021-09-10 09:14:50|19895.5|19775.5|19889.83|19769.83|19895.5|19775.5|19889.83|19769.83|10
1631265300000|2021-09-10 09:15:00|19889.35|19769.35|19892.52|19772.52|19892.52|19772.52|19889.35|19769.35|10
1631265310000|2021-09-10 09:15:10|19893.28|19773.28|19896.46|19776.46|19896.46|19776.46|19893.14|19773.14|9
1631265320000|2021-09-10 09:15:20|19896.42|19776.42|19901.05|19781.05|19901.05|19781.05|19896.42|19776.42|10
1631265330000|2021-09-10 09:15:30|19899.98|19779.98|19899.15|19779.15|19900.49|19780.49|19898.86|19778.86|10
1631265340000|2021-09-10 09:15:40|19900.84|19780.84|19903.08|19783.08|19903.08|19783.08|19900.84|19780.84|10
1631265350000|2021-09-10 09:15:50|19903.14|19783.14|19901.12|19781.12|19903.26|19783.26|19901.06|19781.06|10
1631265360000|2021-09-10 09:16:00|19900.96|19780.96|19901.95|19781.95|19902.26|19782.26|19900.86|19780.86|10
1631265370000|2021-09-10 09:16:10|19900.69|19780.69|19892.82|19772.82|19900.69|19780.69|19892.82|19772.82|10
1631265380000|2021-09-10 09:16:20|19892.47|19772.47|19880.41|19760.41|19892.47|19772.47|19880.41|19760.41|10
1631265390000|2021-09-10 09:16:30|19880.77|19760.77|19877.89|19757.89|19880.77|19760.77|19877.63|19757.63|10
1631265400000|2021-09-10 09:16:40|19877.33|19757.33|19854.81|19734.81|19877.33|19757.33|19854.81|19734.81|10
1631265410000|2021-09-10 09:16:50|19851.93|19731.93|19833.14|19713.14|19851.93|19731.93|19833.14|19713.14|10
1631265420000|2021-09-10 09:17:00|19831.3|19711.3|19838.35|19718.35|19838.35|19718.35|19831.3|19711.3|10
1631265430000|2021-09-10 09:17:10|19839.41|19719.41|19834.7|19714.7|19839.52|19719.52|19832.7|19712.7|10
1631265440000|2021-09-10 09:17:20|19835.1|19715.1|19830.42|19710.42|19835.8|19715.8|19830.42|19710.42|10
1631265450000|2021-09-10 09:17:30|19830.06|19710.06|19834.61|19714.61|19834.61|19714.61|19830.06|19710.06|10
1631265460000|2021-09-10 09:17:40|19835.47|19715.47|19841.16|19721.16|19841.16|19721.16|19835.47|19715.47|10
1631265470000|2021-09-10 09:17:50|19841.04|19721.04|19846.28|19726.28|19846.28|19726.28|19840.47|19720.47|10
1631265480000|2021-09-10 09:18:00|19848.6|19728.6|19853.46|19733.46|19853.46|19733.46|19848.6|19728.6|10
1631265490000|2021-09-10 09:18:10|19853.68|19733.68|19857.33|19737.33|19857.33|19737.33|19853.68|19733.68|10
1631265500000|2021-09-10 09:18:20|19858.17|19738.17|19868.76|19748.76|19868.76|19748.76|19858.17|19738.17|10
1631265510000|2021-09-10 09:18:30|19869.15|19749.15|19879.7|19759.7|19879.7|19759.7|19869.15|19749.15|10
1631265520000|2021-09-10 09:18:40|19880.29|19760.29|19884.03|19764.03|19884.03|19764.03|19880.29|19760.29|10
1631265530000|2021-09-10 09:18:50|19885.6|19765.6|19898.3|19778.3|19898.3|19778.3|19885.6|19765.6|10
1631265540000|2021-09-10 09:19:00|19897.72|19777.72|19903.45|19783.45|19903.45|19783.45|19897.49|19777.49|10
1631265550000|2021-09-10 09:19:10|19903.57|19783.57|19903.52|19783.52|19904.19|19784.19|19902.5|19782.5|10
1631265560000|2021-09-10 09:19:20|19903.82|19783.82|19909.59|19789.59|19910.29|19790.29|19903.82|19783.82|10
1631265570000|2021-09-10 09:19:30|19910|19790|19912.15|19792.15|19912.15|19792.15|19909.27|19789.27|10
1631265580000|2021-09-10 09:19:40|19912.14|19792.14|19913.13|19793.13|19913.82|19793.82|19912.14|19792.14|10
1631265590000|2021-09-10 09:19:50|19914.17|19794.17|19916.63|19796.63|19916.82|19796.82|19914.17|19794.17|10
1631265600000|2021-09-10 09:20:00|19915.33|19795.33|19911.99|19791.99|19916.68|19796.68|19911.99|19791.99|10
1631265610000|2021-09-10 09:20:10|19911.69|19791.69|19905.59|19785.59|19911.69|19791.69|19905.59|19785.59|10
1631265620000|2021-09-10 09:20:20|19905.46|19785.46|19909.09|19789.09|19909.09|19789.09|19903.98|19783.98|10
1631265630000|2021-09-10 09:20:30|19909.08|19789.08|19915.25|19795.25|19915.25|19795.25|19908.87|19788.87|10
1631265640000|2021-09-10 09:20:40|19916.16|19796.16|19921.65|19801.65|19921.65|19801.65|19916.16|19796.16|9
1631265650000|2021-09-10 09:20:50|19922.33|19802.33|19920.74|19800.74|19922.81|19802.81|19920.74|19800.74|10
1631265660000|2021-09-10 09:21:00|19920.05|19800.05|19923.99|19803.99|19923.99|19803.99|19920.05|19800.05|10
1631265670000|2021-09-10 09:21:10|19923.94|19803.94|19935.05|19815.05|19935.05|19815.05|19923.83|19803.83|9
1631265680000|2021-09-10 09:21:20|19935.01|19815.01|19941.9|19821.9|19941.9|19821.9|19934.3|19814.3|10
1631265690000|2021-09-10 09:21:30|19942.92|19822.92|19956.86|19836.86|19956.86|19836.86|19942.92|19822.92|10
1631265700000|2021-09-10 09:21:40|19955.57|19835.57|19956.56|19836.56|19956.61|19836.61|19954.74|19834.74|10
1631265710000|2021-09-10 09:21:50|19956.5|19836.5|19960.43|19840.43|19960.43|19840.43|19956.5|19836.5|10
1631265720000|2021-09-10 09:22:00|19960.35|19840.35|19959.34|19839.34|19960.77|19840.77|19958.78|19838.78|10
1631265730000|2021-09-10 09:22:10|19959.18|19839.18|19959.33|19839.33|19959.33|19839.33|19958.25|19838.25|9
1631265740000|2021-09-10 09:22:20|19960.11|19840.11|19955.03|19835.03|19960.11|19840.11|19955.03|19835.03|10
1631265750000|2021-09-10 09:22:30|19953.97|19833.97|19952.69|19832.69|19954.41|19834.41|19952.39|19832.39|10
1631265760000|2021-09-10 09:22:40|19953.32|19833.32|19953.49|19833.49|19954.06|19834.06|19953.32|19833.32|10
1631265770000|2021-09-10 09:22:50|19953.65|19833.65|19956.39|19836.39|19956.39|19836.39|19953.37|19833.37|10
1631265780000|2021-09-10 09:23:00|19955.72|19835.72|19961.27|19841.27|19961.27|19841.27|19955.72|19835.72|10
1631265790000|2021-09-10 09:23:10|19961.32|19841.32|19964.08|19844.08|19964.59|19844.59|19961.32|19841.32|10
1631265800000|2021-09-10 09:23:20|19964.03|19844.03|19963.87|19843.87|19965.7|19845.7|19963.52|19843.52|10
1631265810000|2021-09-10 09:23:30|19964.09|19844.09|19966.62|19846.62|19966.62|19846.62|19964.09|19844.09|10
1631265820000|2021-09-10 09:23:40|19967.13|19847.13|19967.38|19847.38|19967.7|19847.7|19966.76|19846.76|10
1631265830000|2021-09-10 09:23:50|19967.09|19847.09|19970.59|19850.59|19973.31|19853.31|19966.76|19846.76|10
1631265840000|2021-09-10 09:24:00|19971.83|19851.83|19968.81|19848.81|19973.89|19853.89|19968.81|19848.81|10
1631265850000|2021-09-10 09:24:10|19970.08|19850.08|19967.92|19847.92|19970.13|19850.13|19967.92|19847.92|10
1631265860000|2021-09-10 09:24:20|19968.22|19848.22|19970.71|19850.71|19970.71|19850.71|19968.09|19848.09|10
1631265870000|2021-09-10 09:24:30|19970.83|19850.83|19966.57|19846.57|19970.83|19850.83|19965.92|19845.92|10
1631265880000|2021-09-10 09:24:40|19964.7|19844.7|19961.23|19841.23|19964.7|19844.7|19961.03|19841.03|8
1631265890000|2021-09-10 09:24:50|19961.1|19841.1|19961.64|19841.64|19962.44|19842.44|19960.75|19840.75|9
1631265900000|2021-09-10 09:25:00|19961.58|19841.58|19964.54|19844.54|19964.54|19844.54|19961.58|19841.58|10
1631265910000|2021-09-10 09:25:10|19964.97|19844.97|19968.69|19848.69|19968.69|19848.69|19964.97|19844.97|10
1631265920000|2021-09-10 09:25:20|19968.76|19848.76|19975.23|19855.23|19975.23|19855.23|19968.55|19848.55|10
1631265930000|2021-09-10 09:25:30|19975.77|19855.77|19980.14|19860.14|19980.26|19860.26|19975.77|19855.77|10
1631265940000|2021-09-10 09:25:40|19982.33|19862.33|19982.77|19862.77|19982.77|19862.77|19981.9|19861.9|9
1631265950000|2021-09-10 09:25:50|19982.74|19862.74|19984.07|19864.07|19984.76|19864.76|19982.74|19862.74|10
1631265960000|2021-09-10 09:26:00|19983.56|19863.56|19979.84|19859.84|19983.56|19863.56|19979.84|19859.84|10
1631265970000|2021-09-10 09:26:10|19979.98|19859.98|19978.21|19858.21|19981.32|19861.32|19978.21|19858.21|9
1631265980000|2021-09-10 09:26:20|19976.87|19856.87|19986.46|19866.46|19986.46|19866.46|19976.87|19856.87|10
1631265990000|2021-09-10 09:26:30|19987.02|19867.02|19992.49|19872.49|19992.49|19872.49|19986.89|19866.89|10
1631266000000|2021-09-10 09:26:40|19992.41|19872.41|19997.12|19877.12|19997.32|19877.32|19992.41|19872.41|10
1631266010000|2021-09-10 09:26:50|19996.76|19876.76|20001.66|19881.66|20001.66|19881.66|19996.76|19876.76|10
1631266020000|2021-09-10 09:27:00|20001.54|19881.54|19997.8|19877.8|20002.17|19882.17|19997.8|19877.8|10
1631266030000|2021-09-10 09:27:10|19996.13|19876.13|19996.7|19876.7|19996.7|19876.7|19994.13|19874.13|10
1631266040000|2021-09-10 09:27:20|19997.28|19877.28|20004.34|19884.34|20004.34|19884.34|19997.28|19877.28|10
1631266050000|2021-09-10 09:27:30|20005.86|19885.86|20013.52|19893.52|20013.52|19893.52|20005.86|19885.86|10
1631266060000|2021-09-10 09:27:40|20013.95|19893.95|20021.32|19901.32|20021.32|19901.32|20013.95|19893.95|10
1631266070000|2021-09-10 09:27:50|20022.19|19902.19|20029.44|19909.44|20029.44|19909.44|20021.54|19901.54|10
1631266080000|2021-09-10 09:28:00|20030.9|19910.9|20031.9|19911.9|20031.9|19911.9|20028.88|19908.88|10
1631266090000|2021-09-10 09:28:10|20031.67|19911.67|20034.2|19914.2|20034.2|19914.2|20031.1|19911.1|10
1631266100000|2021-09-10 09:28:20|20034.21|19914.21|20038.03|19918.03|20038.03|19918.03|20034.17|19914.17|10
1631266110000|2021-09-10 09:28:30|20038.57|19918.57|20035.53|19915.53|20038.87|19918.87|20035.53|19915.53|10
1631266120000|2021-09-10 09:28:40|20035.31|19915.31|20035.75|19915.75|20037.32|19917.32|20034.49|19914.49|10
1631266130000|2021-09-10 09:28:50|20035.64|19915.64|20032.7|19912.7|20035.64|19915.64|20031.2|19911.2|10
1631266140000|2021-09-10 09:29:00|20030.97|19910.97|20033.05|19913.05|20033.42|19913.42|20030.94|19910.94|9
1631266150000|2021-09-10 09:29:10|20033.12|19913.12|20034.48|19914.48|20035.25|19915.25|20033.12|19913.12|10
1631266160000|2021-09-10 09:29:20|20035.21|19915.21|20032.27|19912.27|20035.36|19915.36|20032.27|19912.27|10
1631266170000|2021-09-10 09:29:30|20032.05|19912.05|20031.83|19911.83|20032.85|19912.85|20031.76|19911.76|10
1631266180000|2021-09-10 09:29:40|20032.69|19912.69|20030.69|19910.69|20032.69|19912.69|20030.69|19910.69|10
1631266190000|2021-09-10 09:29:50|20030.68|19910.68|20031.18|19911.18|20031.18|19911.18|20028.95|19908.95|10
1631266200000|2021-09-10 09:30:00|20031.6|19911.6|20035.06|19915.06|20035.06|19915.06|20029.66|19909.66|10
1631266210000|2021-09-10 09:30:10|20036.56|19916.56|20042.8|19922.8|20042.8|19922.8|20036.56|19916.56|10
1631266220000|2021-09-10 09:30:20|20043.27|19923.27|20047|19927|20048.29|19928.29|20043.27|19923.27|10
1631266230000|2021-09-10 09:30:30|20048.72|19928.72|20058.95|19938.95|20058.95|19938.95|20048.72|19928.72|10
1631266240000|2021-09-10 09:30:40|20062.04|19942.04|20069.63|19949.63|20069.63|19949.63|20062.04|19942.04|10
1631266250000|2021-09-10 09:30:50|20076.28|19956.28|20082.58|19962.58|20082.58|19962.58|20076.28|19956.28|10
1631266260000|2021-09-10 09:31:00|20082.06|19962.06|20080.74|19960.74|20082.06|19962.06|20079.9|19959.9|10
1631266270000|2021-09-10 09:31:10|20080.33|19960.33|20082.34|19962.34|20083.31|19963.31|20080.33|19960.33|10
1631266280000|2021-09-10 09:31:20|20081.69|19961.69|20080.46|19960.46|20082.06|19962.06|20079.68|19959.68|10
1631266290000|2021-09-10 09:31:30|20080.34|19960.34|20078.13|19958.13|20080.39|19960.39|20077.38|19957.38|10
1631266300000|2021-09-10 09:31:40|20077.52|19957.52|20074.69|19954.69|20077.6|19957.6|20073.21|19953.21|10
1631266310000|2021-09-10 09:31:50|20075.05|19955.05|20076.53|19956.53|20078.01|19958.01|20075.05|19955.05|10
1631266320000|2021-09-10 09:32:00|20076.18|19956.18|20082.03|19962.03|20082.03|19962.03|20076.18|19956.18|10
1631266330000|2021-09-10 09:32:10|20083.33|19963.33|20096.05|19976.05|20096.05|19976.05|20083.31|19963.31|10
1631266340000|2021-09-10 09:32:20|20097.63|19977.63|20105.53|19985.53|20105.53|19985.53|20094.41|19974.41|10
1631266350000|2021-09-10 09:32:30|20105.51|19985.51|20119.85|19999.85|20119.85|19999.85|20105.51|19985.51|10
1631266360000|2021-09-10 09:32:40|20120.04|20000.04|20116.45|19996.45|20120.04|20000.04|20115.22|19995.22|10
1631266370000|2021-09-10 09:32:50|20115.81|19995.81|20116.69|19996.69|20116.85|19996.85|20115.46|19995.46|9
1631266380000|2021-09-10 09:33:00|20117.75|19997.75|20115.87|19995.87|20117.75|19997.75|20115.8|19995.8|10
1631266390000|2021-09-10 09:33:10|20114.84|19994.84|20117.72|19997.72|20117.87|19997.87|20113.85|19993.85|10
1631266400000|2021-09-10 09:33:20|20117.1|19997.1|20124.42|20004.42|20124.42|20004.42|20117.1|19997.1|10
1631266410000|2021-09-10 09:33:30|20124.58|20004.58|20127.34|20007.34|20127.64|20007.64|20124.51|20004.51|10
1631266420000|2021-09-10 09:33:40|20126.64|20006.64|20129.78|20009.78|20129.78|20009.78|20126.64|20006.64|10
1631266430000|2021-09-10 09:33:50|20129.1|20009.1|20126.91|20006.91|20129.58|20009.58|20126.91|20006.91|10
1631266440000|2021-09-10 09:34:00|20126.8|20006.8|20121.67|20001.67|20126.81|20006.81|20121.67|20001.67|10
1631266450000|2021-09-10 09:34:10|20121.42|20001.42|20116.87|19996.87|20123.43|20003.43|20116.87|19996.87|10
1631266460000|2021-09-10 09:34:20|20115.15|19995.15|20115.82|19995.82|20116.59|19996.59|20114.19|19994.19|10
1631266470000|2021-09-10 09:34:30|20115.84|19995.84|20124.47|20004.47|20124.47|20004.47|20115.73|19995.73|10
1631266480000|2021-09-10 09:34:40|20126.34|20006.34|20129.96|20009.96|20129.96|20009.96|20126.24|20006.24|10
1631266490000|2021-09-10 09:34:50|20129.91|20009.91|20133.64|20013.64|20133.64|20013.64|20129.78|20009.78|10
1631266500000|2021-09-10 09:35:00|20134.84|20014.84|20142.34|20022.34|20142.34|20022.34|20134.84|20014.84|10
1631266510000|2021-09-10 09:35:10|20141.44|20021.44|20137.65|20017.65|20141.44|20021.44|20137.59|20017.59|10
1631266520000|2021-09-10 09:35:20|20137.42|20017.42|20136.44|20016.44|20137.51|20017.51|20133.82|20013.82|10
1631266530000|2021-09-10 09:35:30|20136.55|20016.55|20142.62|20022.62|20142.62|20022.62|20136.55|20016.55|10
1631266540000|2021-09-10 09:35:40|20142.84|20022.84|20151.23|20031.23|20151.68|20031.68|20142.84|20022.84|10
1631266550000|2021-09-10 09:35:50|20152.08|20032.08|20151.74|20031.74|20154.58|20034.58|20151.74|20031.74|10
1631266560000|2021-09-10 09:36:00|20152.37|20032.37|20155.27|20035.27|20155.27|20035.27|20152.15|20032.15|10
1631266570000|2021-09-10 09:36:10|20156.27|20036.27|20157.38|20037.38|20157.86|20037.86|20153.71|20033.71|10
1631266580000|2021-09-10 09:36:20|20158.17|20038.17|20154.81|20034.81|20158.17|20038.17|20154.81|20034.81|10
1631266590000|2021-09-10 09:36:30|20154.49|20034.49|20155.73|20035.73|20156.2|20036.2|20154.49|20034.49|10
1631266600000|2021-09-10 09:36:40|20155.45|20035.45|20158.66|20038.66|20158.66|20038.66|20155.45|20035.45|10
1631266610000|2021-09-10 09:36:50|20158.77|20038.77|20155.34|20035.34|20159.63|20039.63|20155.34|20035.34|10
1631266620000|2021-09-10 09:37:00|20154.7|20034.7|20156.53|20036.53|20156.53|20036.53|20152.37|20032.37|10
1631266630000|2021-09-10 09:37:10|20156.33|20036.33|20159.05|20039.05|20160.04|20040.04|20156.33|20036.33|10
1631266640000|2021-09-10 09:37:20|20158.82|20038.82|20161.98|20041.98|20161.98|20041.98|20158.34|20038.34|10
1631266650000|2021-09-10 09:37:30|20162.17|20042.17|20163.51|20043.51|20163.51|20043.51|20161.78|20041.78|10
1631266660000|2021-09-10 09:37:40|20163.98|20043.98|20166.04|20046.04|20166.04|20046.04|20162.85|20042.85|9
1631266670000|2021-09-10 09:37:50|20165|20045|20164.47|20044.47|20165.17|20045.17|20162.62|20042.62|10
1631266680000|2021-09-10 09:38:00|20164.53|20044.53|20161.86|20041.86|20164.53|20044.53|20161.78|20041.78|10
1631266690000|2021-09-10 09:38:10|20161.59|20041.59|20165.75|20045.75|20165.75|20045.75|20161.25|20041.25|10
1631266700000|2021-09-10 09:38:20|20165.53|20045.53|20169.06|20049.06|20169.06|20049.06|20165.53|20045.53|10
1631266710000|2021-09-10 09:38:30|20169.51|20049.51|20169.01|20049.01|20169.68|20049.68|20166.03|20046.03|10
1631266720000|2021-09-10 09:38:40|20170.49|20050.49|20171.16|20051.16|20172.18|20052.18|20170.49|20050.49|10
1631266730000|2021-09-10 09:38:50|20170.58|20050.58|20173.41|20053.41|20173.6|20053.6|20169.94|20049.94|10
1631266740000|2021-09-10 09:39:00|20174.05|20054.05|20175.34|20055.34|20175.69|20055.69|20173.7|20053.7|10
1631266750000|2021-09-10 09:39:10|20175.89|20055.89|20173.4|20053.4|20176.07|20056.07|20172.53|20052.53|10
1631266760000|2021-09-10 09:39:20|20172.52|20052.52|20169.52|20049.52|20172.52|20052.52|20169.52|20049.52|10
1631266770000|2021-09-10 09:39:30|20169.13|20049.13|20161.31|20041.31|20169.28|20049.28|20161.31|20041.31|10
1631266780000|2021-09-10 09:39:40|20161.4|20041.4|20155.44|20035.44|20161.79|20041.79|20154.77|20034.77|10
1631266790000|2021-09-10 09:39:50|20155.35|20035.35|20154.92|20034.92|20156.15|20036.15|20154.92|20034.92|10
1631266800000|2021-09-10 09:40:00|20155.94|20035.94|20154.43|20034.43|20156.01|20036.01|20154.43|20034.43|10
1631266810000|2021-09-10 09:40:10|20151.59|20031.59|20145.13|20025.13|20152.35|20032.35|20145.13|20025.13|10
1631266820000|2021-09-10 09:40:20|20144.67|20024.67|20143.09|20023.09|20145.04|20025.04|20143.09|20023.09|10
1631266830000|2021-09-10 09:40:30|20140.49|20020.49|20135.49|20015.49|20140.49|20020.49|20135.49|20015.49|10
1631266840000|2021-09-10 09:40:40|20133.18|20013.18|20131.12|20011.12|20133.18|20013.18|20130.97|20010.97|9
1631266850000|2021-09-10 09:40:50|20131.38|20011.38|20132.48|20012.48|20132.48|20012.48|20131.25|20011.25|9
1631266860000|2021-09-10 09:41:00|20132.58|20012.58|20133.95|20013.95|20134.09|20014.09|20132.56|20012.56|9
1631266870000|2021-09-10 09:41:10|20134.1|20014.1|20138.17|20018.17|20138.43|20018.43|20134.1|20014.1|10
1631266880000|2021-09-10 09:41:20|20138.03|20018.03|20139.82|20019.82|20139.82|20019.82|20136.48|20016.48|10
1631266890000|2021-09-10 09:41:30|20139.3|20019.3|20140.61|20020.61|20141.01|20021.01|20139.19|20019.19|10
1631266900000|2021-09-10 09:41:40|20141.96|20021.96|20147.1|20027.1|20147.1|20027.1|20141.96|20021.96|10
1631266910000|2021-09-10 09:41:50|20147.36|20027.36|20149.88|20029.88|20149.88|20029.88|20147.36|20027.36|10
1631266920000|2021-09-10 09:42:00|20150.59|20030.59|20158.27|20038.27|20158.27|20038.27|20150.59|20030.59|10
1631266930000|2021-09-10 09:42:10|20158.75|20038.75|20162.04|20042.04|20162.04|20042.04|20158.59|20038.59|10
1631266940000|2021-09-10 09:42:20|20162.7|20042.7|20165.6|20045.6|20166.63|20046.63|20162.56|20042.56|10
1631266950000|2021-09-10 09:42:30|20165.41|20045.41|20161.72|20041.72|20165.41|20045.41|20161.21|20041.21|10
1631266960000|2021-09-10 09:42:40|20160.36|20040.36|20158.73|20038.73|20160.39|20040.39|20158.21|20038.21|10
1631266970000|2021-09-10 09:42:50|20158.31|20038.31|20160.27|20040.27|20160.27|20040.27|20158.31|20038.31|10
1631266980000|2021-09-10 09:43:00|20160.01|20040.01|20159.8|20039.8|20160.63|20040.63|20159.61|20039.61|10
1631266990000|2021-09-10 09:43:10|20159.84|20039.84|20159.84|20039.84|20161.18|20041.18|20159.58|20039.58|10
1631267000000|2021-09-10 09:43:20|20161.15|20041.15|20166.35|20046.35|20166.35|20046.35|20161.15|20041.15|10
1631267010000|2021-09-10 09:43:30|20166.83|20046.83|20168.2|20048.2|20169.32|20049.32|20166.83|20046.83|10
1631267020000|2021-09-10 09:43:40|20168.23|20048.23|20166.13|20046.13|20168.23|20048.23|20166.13|20046.13|10
1631267030000|2021-09-10 09:43:50|20167.03|20047.03|20166.1|20046.1|20167.39|20047.39|20164.93|20044.93|10
1631267040000|2021-09-10 09:44:00|20165.44|20045.44|20169.64|20049.64|20169.64|20049.64|20165.44|20045.44|10
1631267050000|2021-09-10 09:44:10|20169.73|20049.73|20169.58|20049.58|20170.12|20050.12|20168.65|20048.65|9
1631267060000|2021-09-10 09:44:20|20168.68|20048.68|20160.51|20040.51|20168.68|20048.68|20160.51|20040.51|10
1631267070000|2021-09-10 09:44:30|20160.19|20040.19|20156.4|20036.4|20160.4|20040.4|20156.4|20036.4|10
1631267080000|2021-09-10 09:44:40|20155.28|20035.28|20152.8|20032.8|20155.83|20035.83|20152.73|20032.73|9
1631267090000|2021-09-10 09:44:50|20153.77|20033.77|20149.07|20029.07|20153.93|20033.93|20148.44|20028.44|10
1631267100000|2021-09-10 09:45:00|20149.02|20029.02|20149.64|20029.64|20150.37|20030.37|20149.02|20029.02|9
1631267110000|2021-09-10 09:45:10|20148.91|20028.91|20145.4|20025.4|20148.91|20028.91|20145.4|20025.4|10
1631267120000|2021-09-10 09:45:20|20144.42|20024.42|20138.31|20018.31|20144.42|20024.42|20138.31|20018.31|10
1631267130000|2021-09-10 09:45:30|20138.79|20018.79|20113.47|19993.47|20138.79|20018.79|20113.47|19993.47|10
1631267140000|2021-09-10 09:45:40|20107.32|19987.32|20099.79|19979.79|20107.32|19987.32|20099.79|19979.79|10
1631267150000|2021-09-10 09:45:50|20098.93|19978.93|20083.4|19963.4|20098.93|19978.93|20083.4|19963.4|10
1631267160000|2021-09-10 09:46:00|20081|19961|20088.1|19968.1|20088.1|19968.1|20078.76|19958.76|10
1631267170000|2021-09-10 09:46:10|20090.5|19970.5|20097.03|19977.03|20097.03|19977.03|20090.5|19970.5|10
1631267180000|2021-09-10 09:46:20|20099.32|19979.32|20108.64|19988.64|20108.64|19988.64|20099.32|19979.32|10
1631267190000|2021-09-10 09:46:30|20110.1|19990.1|20116.06|19996.06|20116.06|19996.06|20110.1|19990.1|10
1631267200000|2021-09-10 09:46:40|20116.12|19996.12|20116.72|19996.72|20117.09|19997.09|20115.03|19995.03|10
1631267210000|2021-09-10 09:46:50|20117.19|19997.19|20118.45|19998.45|20119.19|19999.19|20116.87|19996.87|8
1631267220000|2021-09-10 09:47:00|20119.43|19999.43|20115.89|19995.89|20119.43|19999.43|20115.89|19995.89|10
1631267230000|2021-09-10 09:47:10|20115.42|19995.42|20113.71|19993.71|20115.86|19995.86|20110.85|19990.85|10
1631267240000|2021-09-10 09:47:20|20112.02|19992.02|20112.05|19992.05|20112.05|19992.05|20111.35|19991.35|10
1631267250000|2021-09-10 09:47:30|20112.15|19992.15|20109.42|19989.42|20112.32|19992.32|20108.24|19988.24|9
1631267260000|2021-09-10 09:47:40|20109.97|19989.97|20111.29|19991.29|20112.28|19992.28|20109.97|19989.97|10
1631267270000|2021-09-10 09:47:50|20111.57|19991.57|20108.14|19988.14|20111.57|19991.57|20107.99|19987.99|10
1631267280000|2021-09-10 09:48:00|20108.04|19988.04|20104.72|19984.72|20108.04|19988.04|20104.72|19984.72|10
1631267290000|2021-09-10 09:48:10|20104.15|19984.15|20104.23|19984.23|20105.05|19985.05|20103.51|19983.51|10
1631267300000|2021-09-10 09:48:20|20103.51|19983.51|20108.15|19988.15|20108.15|19988.15|20103.51|19983.51|10
1631267310000|2021-09-10 09:48:30|20110.36|19990.36|20114.91|19994.91|20115.26|19995.26|20110.36|19990.36|10
1631267320000|2021-09-10 09:48:40|20114.71|19994.71|20112.03|19992.03|20116.22|19996.22|20112.03|19992.03|10
1631267330000|2021-09-10 09:48:50|20111.39|19991.39|20107.81|19987.81|20111.49|19991.49|20107.81|19987.81|10
1631267340000|2021-09-10 09:49:00|20107.3|19987.3|20104.52|19984.52|20107.3|19987.3|20104.52|19984.52|10
1631267350000|2021-09-10 09:49:10|20103.9|19983.9|20103.56|19983.56|20104.72|19984.72|20101.76|19981.76|9
1631267360000|2021-09-10 09:49:20|20104.34|19984.34|20100.17|19980.17|20104.34|19984.34|20099|19979|10
1631267370000|2021-09-10 09:49:30|20100.39|19980.39|20104.73|19984.73|20105.03|19985.03|20100.39|19980.39|10
1631267380000|2021-09-10 09:49:40|20105.21|19985.21|20103.25|19983.25|20105.21|19985.21|20102.9|19982.9|10
1631267390000|2021-09-10 09:49:50|20103.14|19983.14|20105.68|19985.68|20105.74|19985.74|20103.05|19983.05|10
1631267400000|2021-09-10 09:50:00|20105.85|19985.85|20106.28|19986.28|20106.71|19986.71|20105.85|19985.85|10
1631267410000|2021-09-10 09:50:10|20106.21|19986.21|20099.15|19979.15|20106.21|19986.21|20099.15|19979.15|10
1631267420000|2021-09-10 09:50:20|20098.58|19978.58|20097.17|19977.17|20098.67|19978.67|20096.48|19976.48|9
1631267430000|2021-09-10 09:50:30|20097.36|19977.36|20098.78|19978.78|20098.78|19978.78|20095.87|19975.87|10
1631267440000|2021-09-10 09:50:40|20098.49|19978.49|20096.33|19976.33|20098.49|19978.49|20096.33|19976.33|10
1631267450000|2021-09-10 09:50:50|20095.21|19975.21|20093.34|19973.34|20095.21|19975.21|20093.34|19973.34|10
1631267460000|2021-09-10 09:51:00|20092.39|19972.39|20091|19971|20092.6|19972.6|20088.69|19968.69|10
1631267470000|2021-09-10 09:51:10|20090.85|19970.85|20088.76|19968.76|20090.96|19970.96|20088.76|19968.76|10
1631267480000|2021-09-10 09:51:20|20089.11|19969.11|20086.03|19966.03|20089.73|19969.73|20086.03|19966.03|10
1631267490000|2021-09-10 09:51:30|20086|19966|20084.85|19964.85|20086|19966|20084.5|19964.5|8
1631267500000|2021-09-10 09:51:40|20084.65|19964.65|20085.17|19965.17|20086.3|19966.3|20084.65|19964.65|10
1631267510000|2021-09-10 09:51:50|20084.53|19964.53|20080.45|19960.45|20084.53|19964.53|20080.45|19960.45|10
1631267520000|2021-09-10 09:52:00|20080.36|19960.36|20078.09|19958.09|20080.72|19960.72|20078.09|19958.09|10
1631267530000|2021-09-10 09:52:10|20077.07|19957.07|20071.55|19951.55|20077.07|19957.07|20071.55|19951.55|10
1631267540000|2021-09-10 09:52:20|20071.46|19951.46|20072.06|19952.06|20072.9|19952.9|20070.91|19950.91|10
1631267550000|2021-09-10 09:52:30|20071.46|19951.46|20066.14|19946.14|20071.58|19951.58|20064.44|19944.44|10
1631267560000|2021-09-10 09:52:40|20065.77|19945.77|20062.91|19942.91|20067|19947|20062.91|19942.91|10
1631267570000|2021-09-10 09:52:50|20061.71|19941.71|20062.47|19942.47|20062.47|19942.47|20060.14|19940.14|10
1631267580000|2021-09-10 09:53:00|20062.4|19942.4|20064.85|19944.85|20064.93|19944.93|20062.03|19942.03|10
1631267590000|2021-09-10 09:53:10|20064.7|19944.7|20066.12|19946.12|20066.82|19946.82|20064.7|19944.7|10
1631267600000|2021-09-10 09:53:20|20065.57|19945.57|20061.76|19941.76|20065.57|19945.57|20061.76|19941.76|10
1631267610000|2021-09-10 09:53:30|20061.21|19941.21|20053.81|19933.81|20061.21|19941.21|20053.81|19933.81|10
1631267620000|2021-09-10 09:53:40|20053.1|19933.1|20051.47|19931.47|20053.1|19933.1|20051.47|19931.47|10
1631267630000|2021-09-10 09:53:50|20051.45|19931.45|20052.03|19932.03|20052.58|19932.58|20051|19931|10
1631267640000|2021-09-10 09:54:00|20052.05|19932.05|20049.85|19929.85|20052.43|19932.43|20049.85|19929.85|10
1631267650000|2021-09-10 09:54:10|20050.12|19930.12|20050.71|19930.71|20051.82|19931.82|20050.12|19930.12|10
1631267660000|2021-09-10 09:54:20|20050.15|19930.15|20051.77|19931.77|20051.77|19931.77|20049.31|19929.31|9
1631267670000|2021-09-10 09:54:30|20052.22|19932.22|20059.18|19939.18|20059.18|19939.18|20052.22|19932.22|10
1631267680000|2021-09-10 09:54:40|20059.35|19939.35|20065.58|19945.58|20065.58|19945.58|20059.35|19939.35|10
1631267690000|2021-09-10 09:54:50|20065.68|19945.68|20068.82|19948.82|20068.82|19948.82|20064.66|19944.66|10
1631267700000|2021-09-10 09:55:00|20069.91|19949.91|20070.09|19950.09|20073.27|19953.27|20069.91|19949.91|10
1631267710000|2021-09-10 09:55:10|20070.75|19950.75|20068.52|19948.52|20070.75|19950.75|20068.52|19948.52|10
1631267720000|2021-09-10 09:55:20|20068.16|19948.16|20066.87|19946.87|20068.16|19948.16|20065.8|19945.8|10
1631267730000|2021-09-10 09:55:30|20067.18|19947.18|20065.57|19945.57|20068.14|19948.14|20065.57|19945.57|10
1631267740000|2021-09-10 09:55:40|20064.91|19944.91|20063.82|19943.82|20064.91|19944.91|20063.82|19943.82|10
1631267750000|2021-09-10 09:55:50|20063.12|19943.12|20060.15|19940.15|20064.15|19944.15|20060.15|19940.15|10
1631267760000|2021-09-10 09:56:00|20060.06|19940.06|20061.2|19941.2|20061.2|19941.2|20059.88|19939.88|10
1631267770000|2021-09-10 09:56:10|20061.19|19941.19|20059.11|19939.11|20061.48|19941.48|20058.87|19938.87|10
1631267780000|2021-09-10 09:56:20|20059.71|19939.71|20060.73|19940.73|20060.73|19940.73|20059.32|19939.32|10
1631267790000|2021-09-10 09:56:30|20061.25|19941.25|20063.9|19943.9|20063.94|19943.94|20061.25|19941.25|10
1631267800000|2021-09-10 09:56:40|20063.57|19943.57|20065.29|19945.29|20065.29|19945.29|20063.57|19943.57|10
1631267810000|2021-09-10 09:56:50|20065.67|19945.67|20066.25|19946.25|20066.49|19946.49|20064.75|19944.75|10
1631267820000|2021-09-10 09:57:00|20066.65|19946.65|20069.59|19949.59|20069.9|19949.9|20066.65|19946.65|9
1631267830000|2021-09-10 09:57:10|20069.53|19949.53|20073.39|19953.39|20073.66|19953.66|20069.53|19949.53|9
1631267840000|2021-09-10 09:57:20|20073.89|19953.89|20074.06|19954.06|20075.01|19955.01|20073.89|19953.89|9
1631267850000|2021-09-10 09:57:30|20073.87|19953.87|20071.73|19951.73|20074.89|19954.89|20071.73|19951.73|10
1631267860000|2021-09-10 09:57:40|20071.51|19951.51|20072.35|19952.35|20072.35|19952.35|20070.82|19950.82|10
1631267870000|2021-09-10 09:57:50|20073.4|19953.4|20075.82|19955.82|20075.82|19955.82|20073.4|19953.4|10
1631267880000|2021-09-10 09:58:00|20077.46|19957.46|20085.78|19965.78|20085.78|19965.78|20077.46|19957.46|10
1631267890000|2021-09-10 09:58:10|20085.95|19965.95|20092.15|19972.15|20092.51|19972.51|20085.95|19965.95|10
1631267900000|2021-09-10 09:58:20|20091.9|19971.9|20101.89|19981.89|20101.89|19981.89|20091.9|19971.9|10
1631267910000|2021-09-10 09:58:30|20102.72|19982.72|20104.93|19984.93|20107.67|19987.67|20102.72|19982.72|9
1631267920000|2021-09-10 09:58:40|20105.06|19985.06|20112.39|19992.39|20112.39|19992.39|20105.06|19985.06|9
1631267930000|2021-09-10 09:58:50|20112.97|19992.97|20108.87|19988.87|20112.97|19992.97|20108.87|19988.87|10
1631267940000|2021-09-10 09:59:00|20108.18|19988.18|20106.27|19986.27|20108.18|19988.18|20104.24|19984.24|10
1631267950000|2021-09-10 09:59:10|20107.96|19987.96|20111.51|19991.51|20111.51|19991.51|20107.96|19987.96|10
1631267960000|2021-09-10 09:59:20|20111.84|19991.84|20112.04|19992.04|20112.59|19992.59|20110.63|19990.63|10
1631267970000|2021-09-10 09:59:30|20111.39|19991.39|20118.46|19998.46|20118.46|19998.46|20110.43|19990.43|10
1631267980000|2021-09-10 09:59:40|20121.07|20001.07|20133.48|20013.48|20133.59|20013.59|20121.07|20001.07|10
1631267990000|2021-09-10 09:59:50|20134.21|20014.21|20134.6|20014.6|20135.43|20015.43|20133.39|20013.39|10
1631268000000|2021-09-10 10:00:00|20133.89|20013.89|20126.1|20006.1|20133.89|20013.89|20126.1|20006.1|10
1631268010000|2021-09-10 10:00:10|20125.73|20005.73|20125.06|20005.06|20125.99|20005.99|20123.83|20003.83|10
1631268020000|2021-09-10 10:00:20|20125.65|20005.65|20125.18|20005.18|20127.03|20007.03|20125.18|20005.18|10
1631268030000|2021-09-10 10:00:30|20125.37|20005.37|20122.37|20002.37|20125.37|20005.37|20122.37|20002.37|10
1631268040000|2021-09-10 10:00:40|20121.66|20001.66|20116.76|19996.76|20121.66|20001.66|20116.76|19996.76|10
1631268050000|2021-09-10 10:00:50|20116.81|19996.81|20115.16|19995.16|20116.9|19996.9|20115.16|19995.16|10
1631268060000|2021-09-10 10:01:00|20114.78|19994.78|20114.4|19994.4|20115.6|19995.6|20114.4|19994.4|10
1631268070000|2021-09-10 10:01:10|20114.9|19994.9|20132.61|20012.61|20132.61|20012.61|20114.9|19994.9|10
1631268080000|2021-09-10 10:01:20|20134.37|20014.37|20136.64|20016.64|20136.95|20016.95|20134.37|20014.37|10
1631268090000|2021-09-10 10:01:30|20137.39|20017.39|20137.2|20017.2|20138.13|20018.13|20137.15|20017.15|10
1631268100000|2021-09-10 10:01:40|20137.47|20017.47|20141.44|20021.44|20141.44|20021.44|20137.18|20017.18|10
1631268110000|2021-09-10 10:01:50|20142.87|20022.87|20144.67|20024.67|20144.76|20024.76|20142.87|20022.87|10
1631268120000|2021-09-10 10:02:00|20145.1|20025.1|20144.38|20024.38|20147.92|20027.92|20144.38|20024.38|9
1631268130000|2021-09-10 10:02:10|20143.42|20023.42|20140.79|20020.79|20143.43|20023.43|20140.59|20020.59|10
1631268140000|2021-09-10 10:02:20|20141.06|20021.06|20145.83|20025.83|20145.83|20025.83|20141.06|20021.06|10
1631268150000|2021-09-10 10:02:30|20146.9|20026.9|20148.11|20028.11|20148.54|20028.54|20146.9|20026.9|10
1631268160000|2021-09-10 10:02:40|20148.16|20028.16|20153.08|20033.08|20153.08|20033.08|20147.89|20027.89|10
1631268170000|2021-09-10 10:02:50|20153.55|20033.55|20153.25|20033.25|20154.07|20034.07|20153.12|20033.12|10
1631268180000|2021-09-10 10:03:00|20151.51|20031.51|20146.72|20026.72|20151.51|20031.51|20146.72|20026.72|10
1631268190000|2021-09-10 10:03:10|20145.59|20025.59|20141.92|20021.92|20145.59|20025.59|20141.92|20021.92|10
1631268200000|2021-09-10 10:03:20|20141.4|20021.4|20137.19|20017.19|20141.4|20021.4|20137.19|20017.19|10
1631268210000|2021-09-10 10:03:30|20137.34|20017.34|20134.01|20014.01|20137.34|20017.34|20133.95|20013.95|10
1631268220000|2021-09-10 10:03:40|20134.02|20014.02|20132.21|20012.21|20134.48|20014.48|20132.21|20012.21|10
1631268230000|2021-09-10 10:03:50|20131.81|20011.81|20128.44|20008.44|20132.05|20012.05|20127.69|20007.69|10
1631268240000|2021-09-10 10:04:00|20128.49|20008.49|20126.38|20006.38|20128.49|20008.49|20126.38|20006.38|10
1631268250000|2021-09-10 10:04:10|20125.81|20005.81|20126.49|20006.49|20126.49|20006.49|20125.23|20005.23|10
1631268260000|2021-09-10 10:04:20|20126.09|20006.09|20124.5|20004.5|20126.09|20006.09|20124.5|20004.5|9
1631268270000|2021-09-10 10:04:30|20125.26|20005.26|20124.34|20004.34|20125.71|20005.71|20124.03|20004.03|9
1631268280000|2021-09-10 10:04:40|20124.13|20004.13|20127.09|20007.09|20127.09|20007.09|20124.04|20004.04|10
1631268290000|2021-09-10 10:04:50|20126.25|20006.25|20126.34|20006.34|20126.91|20006.91|20125.85|20005.85|9
1631268300000|2021-09-10 10:05:00|20126.11|20006.11|20130.97|20010.97|20130.97|20010.97|20126.11|20006.11|10
1631268310000|2021-09-10 10:05:10|20131.07|20011.07|20131.24|20011.24|20131.31|20011.31|20130.41|20010.41|10
1631268320000|2021-09-10 10:05:20|20131.46|20011.46|20133.46|20013.46|20133.46|20013.46|20131.31|20011.31|8
1631268330000|2021-09-10 10:05:30|20134.68|20014.68|20137.56|20017.56|20137.56|20017.56|20134.68|20014.68|10
1631268340000|2021-09-10 10:05:40|20137.62|20017.62|20137.83|20017.83|20138.48|20018.48|20137.45|20017.45|10
1631268350000|2021-09-10 10:05:50|20137.85|20017.85|20137.65|20017.65|20139.63|20019.63|20137.55|20017.55|10
1631268360000|2021-09-10 10:06:00|20138.93|20018.93|20134.66|20014.66|20138.93|20018.93|20134.66|20014.66|10
1631268370000|2021-09-10 10:06:10|20133.46|20013.46|20129.83|20009.83|20133.9|20013.9|20129.83|20009.83|10
1631268380000|2021-09-10 10:06:20|20129.75|20009.75|20123.41|20003.41|20129.75|20009.75|20123.07|20003.07|10
1631268390000|2021-09-10 10:06:30|20122.51|20002.51|20119.12|19999.12|20122.51|20002.51|20119.12|19999.12|10
1631268400000|2021-09-10 10:06:40|20119.13|19999.13|20119.33|19999.33|20120.26|20000.26|20118.28|19998.28|10
1631268410000|2021-09-10 10:06:50|20119.24|19999.24|20121.47|20001.47|20122.16|20002.16|20119.24|19999.24|10
1631268420000|2021-09-10 10:07:00|20121.4|20001.4|20122.39|20002.39|20122.39|20002.39|20121.4|20001.4|9
1631268430000|2021-09-10 10:07:10|20123.3|20003.3|20126.68|20006.68|20127.1|20007.1|20123.3|20003.3|10
1631268440000|2021-09-10 10:07:20|20127.03|20007.03|20132.45|20012.45|20132.63|20012.63|20127.03|20007.03|10
1631268450000|2021-09-10 10:07:30|20132.98|20012.98|20135.14|20015.14|20135.14|20015.14|20132.63|20012.63|10
1631268460000|2021-09-10 10:07:40|20135.94|20015.94|20139.13|20019.13|20139.13|20019.13|20135.91|20015.91|10
1631268470000|2021-09-10 10:07:50|20139.83|20019.83|20142.45|20022.45|20142.51|20022.51|20139.83|20019.83|10
1631268480000|2021-09-10 10:08:00|20142.47|20022.47|20142.04|20022.04|20142.94|20022.94|20141.11|20021.11|10
1631268490000|2021-09-10 10:08:10|20142.16|20022.16|20146.86|20026.86|20146.86|20026.86|20142.05|20022.05|10
1631268500000|2021-09-10 10:08:20|20146.83|20026.83|20144.61|20024.61|20147.39|20027.39|20144.61|20024.61|10
1631268510000|2021-09-10 10:08:30|20143.9|20023.9|20140.31|20020.31|20144.11|20024.11|20140.31|20020.31|10
1631268520000|2021-09-10 10:08:40|20139.9|20019.9|20134.58|20014.58|20139.94|20019.94|20134.54|20014.54|10
1631268530000|2021-09-10 10:08:50|20134.6|20014.6|20133.43|20013.43|20134.66|20014.66|20133.43|20013.43|10
1631268540000|2021-09-10 10:09:00|20133.24|20013.24|20131.95|20011.95|20133.36|20013.36|20131.95|20011.95|10
1631268550000|2021-09-10 10:09:10|20130.65|20010.65|20129.87|20009.87|20131.31|20011.31|20129.87|20009.87|10
1631268560000|2021-09-10 10:09:20|20130.22|20010.22|20129.22|20009.22|20130.22|20010.22|20129.22|20009.22|10
1631268570000|2021-09-10 10:09:30|20129.13|20009.13|20128.15|20008.15|20129.49|20009.49|20128.15|20008.15|10
1631268580000|2021-09-10 10:09:40|20128.18|20008.18|20131.62|20011.62|20131.62|20011.62|20128.18|20008.18|9
1631268590000|2021-09-10 10:09:50|20132.17|20012.17|20135.4|20015.4|20135.4|20015.4|20132.17|20012.17|10
1631268600000|2021-09-10 10:10:00|20135.07|20015.07|20135.85|20015.85|20135.85|20015.85|20134.5|20014.5|10
1631268610000|2021-09-10 10:10:10|20135.58|20015.58|20135.92|20015.92|20136.46|20016.46|20135.58|20015.58|10
1631268620000|2021-09-10 10:10:20|20135.84|20015.84|20135.76|20015.76|20138.17|20018.17|20135.76|20015.76|10
1631268630000|2021-09-10 10:10:30|20135.18|20015.18|20136.13|20016.13|20136.6|20016.6|20135.14|20015.14|9
1631268640000|2021-09-10 10:10:40|20136.09|20016.09|20134.02|20014.02|20136.1|20016.1|20134.02|20014.02|10
1631268650000|2021-09-10 10:10:50|20134.08|20014.08|20133.06|20013.06|20134.08|20014.08|20132.99|20012.99|10
1631268660000|2021-09-10 10:11:00|20132.62|20012.62|20131.96|20011.96|20132.62|20012.62|20130.99|20010.99|9
1631268670000|2021-09-10 10:11:10|20131.86|20011.86|20129.12|20009.12|20131.86|20011.86|20129.07|20009.07|9
1631268680000|2021-09-10 10:11:20|20129.18|20009.18|20133.88|20013.88|20133.88|20013.88|20129.18|20009.18|10
1631268690000|2021-09-10 10:11:30|20133.76|20013.76|20135.09|20015.09|20135.32|20015.32|20133.05|20013.05|10
1631268700000|2021-09-10 10:11:40|20135.34|20015.34|20136.97|20016.97|20136.97|20016.97|20134.19|20014.19|10
1631268710000|2021-09-10 10:11:50|20136.77|20016.77|20135.36|20015.36|20136.85|20016.85|20135.36|20015.36|10
1631268720000|2021-09-10 10:12:00|20135.27|20015.27|20129.37|20009.37|20135.27|20015.27|20129.37|20009.37|10
1631268730000|2021-09-10 10:12:10|20127.7|20007.7|20122.92|20002.92|20127.7|20007.7|20122.92|20002.92|10
1631268740000|2021-09-10 10:12:20|20123.8|20003.8|20121.06|20001.06|20123.8|20003.8|20120.89|20000.89|10
1631268750000|2021-09-10 10:12:30|20119.88|19999.88|20114.89|19994.89|20119.88|19999.88|20114.89|19994.89|10
1631268760000|2021-09-10 10:12:40|20114.86|19994.86|20117.36|19997.36|20117.41|19997.41|20114.43|19994.43|10
1631268770000|2021-09-10 10:12:50|20117.57|19997.57|20118.87|19998.87|20120.4|20000.4|20117.23|19997.23|10
1631268780000|2021-09-10 10:13:00|20117.65|19997.65|20114.52|19994.52|20117.65|19997.65|20114.44|19994.44|9
1631268790000|2021-09-10 10:13:10|20114.3|19994.3|20115.41|19995.41|20116.21|19996.21|20114.3|19994.3|10
1631268800000|2021-09-10 10:13:20|20114.66|19994.66|20117.09|19997.09|20117.09|19997.09|20114.42|19994.42|9
1631268810000|2021-09-10 10:13:30|20118.13|19998.13|20121.73|20001.73|20121.86|20001.86|20118.13|19998.13|9
1631268820000|2021-09-10 10:13:40|20121.96|20001.96|20119.54|19999.54|20121.96|20001.96|20119.54|19999.54|9
1631268830000|2021-09-10 10:13:50|20119.5|19999.5|20122.85|20002.85|20122.85|20002.85|20119.5|19999.5|10
1631268840000|2021-09-10 10:14:00|20123.32|20003.32|20123.16|20003.16|20124.12|20004.12|20122.52|20002.52|8
1631268850000|2021-09-10 10:14:10|20123.79|20003.79|20125.94|20005.94|20125.94|20005.94|20123.79|20003.79|10
1631268860000|2021-09-10 10:14:20|20125.88|20005.88|20124.77|20004.77|20126.18|20006.18|20124.77|20004.77|10
1631268870000|2021-09-10 10:14:30|20124.27|20004.27|20122.62|20002.62|20124.48|20004.48|20122.62|20002.62|10
1631268880000|2021-09-10 10:14:40|20124.08|20004.08|20124.48|20004.48|20124.55|20004.55|20123.91|20003.91|9
1631268890000|2021-09-10 10:14:50|20124.39|20004.39|20123.24|20003.24|20124.42|20004.42|20123.24|20003.24|10
1631268900000|2021-09-10 10:15:00|20123.05|20003.05|20120.88|20000.88|20123.05|20003.05|20120.61|20000.61|10
1631268910000|2021-09-10 10:15:10|20120.5|20000.5|20119.03|19999.03|20120.5|20000.5|20119.03|19999.03|10
1631268920000|2021-09-10 10:15:20|20119.79|19999.79|20117.73|19997.73|20119.79|19999.79|20117.73|19997.73|9
1631268930000|2021-09-10 10:15:30|20117.59|19997.59|20114.03|19994.03|20117.59|19997.59|20114.03|19994.03|10
1631268940000|2021-09-10 10:15:40|20114.07|19994.07|20110.79|19990.79|20114.07|19994.07|20110.79|19990.79|10
1631268950000|2021-09-10 10:15:50|20110.72|19990.72|20104.32|19984.32|20110.72|19990.72|20104.22|19984.22|10
1631268960000|2021-09-10 10:16:00|20103.34|19983.34|20098.05|19978.05|20103.34|19983.34|20098.05|19978.05|10
1631268970000|2021-09-10 10:16:10|20097.23|19977.23|20094.93|19974.93|20097.23|19977.23|20093.73|19973.73|10
1631268980000|2021-09-10 10:16:20|20094.62|19974.62|20096.83|19976.83|20096.97|19976.97|20094.62|19974.62|10
1631268990000|2021-09-10 10:16:30|20096.81|19976.81|20096.48|19976.48|20097.39|19977.39|20096|19976|10
1631269000000|2021-09-10 10:16:40|20097.09|19977.09|20100.36|19980.36|20100.61|19980.61|20097.09|19977.09|10
1631269010000|2021-09-10 10:16:50|20100.54|19980.54|20102.82|19982.82|20103.04|19983.04|20100.54|19980.54|10
1631269020000|2021-09-10 10:17:00|20103.01|19983.01|20101.87|19981.87|20104.19|19984.19|20101.87|19981.87|10
1631269030000|2021-09-10 10:17:10|20101.47|19981.47|20098.52|19978.52|20101.47|19981.47|20098.52|19978.52|10
1631269040000|2021-09-10 10:17:20|20098.9|19978.9|20100.85|19980.85|20100.85|19980.85|20098.42|19978.42|10
1631269050000|2021-09-10 10:17:30|20100.82|19980.82|20099.12|19979.12|20101.04|19981.04|20098.74|19978.74|10
1631269060000|2021-09-10 10:17:40|20098.81|19978.81|20096.86|19976.86|20099.92|19979.92|20096.86|19976.86|10
1631269070000|2021-09-10 10:17:50|20095.79|19975.79|20093.26|19973.26|20095.79|19975.79|20093.26|19973.26|10
1631269080000|2021-09-10 10:18:00|20093.25|19973.25|20093.08|19973.08|20094.62|19974.62|20092.42|19972.42|10
1631269090000|2021-09-10 10:18:10|20093.13|19973.13|20094.19|19974.19|20095.39|19975.39|20093.13|19973.13|10
1631269100000|2021-09-10 10:18:20|20094.33|19974.33|20089.79|19969.79|20094.33|19974.33|20089.68|19969.68|10
1631269110000|2021-09-10 10:18:30|20089.92|19969.92|20087.48|19967.48|20090.05|19970.05|20087.48|19967.48|10
1631269120000|2021-09-10 10:18:40|20087.19|19967.19|20086.7|19966.7|20087.64|19967.64|20086.44|19966.44|10
1631269130000|2021-09-10 10:18:50|20085.6|19965.6|20082.66|19962.66|20085.6|19965.6|20082.66|19962.66|10
1631269140000|2021-09-10 10:19:00|20082.51|19962.51|20085.05|19965.05|20085.05|19965.05|20082.51|19962.51|10
1631269150000|2021-09-10 10:19:10|20085.33|19965.33|20085.83|19965.83|20086.74|19966.74|20085.33|19965.33|9
1631269160000|2021-09-10 10:19:20|20085.81|19965.81|20083.47|19963.47|20085.81|19965.81|20083.19|19963.19|10
1631269170000|2021-09-10 10:19:30|20083.49|19963.49|20079.17|19959.17|20083.49|19963.49|20079.17|19959.17|10
1631269180000|2021-09-10 10:19:40|20078.05|19958.05|20078.11|19958.11|20078.61|19958.61|20077.72|19957.72|9
1631269190000|2021-09-10 10:19:50|20077.36|19957.36|20074.77|19954.77|20077.69|19957.69|20074.68|19954.68|10
1631269200000|2021-09-10 10:20:00|20073.58|19953.58|20071.29|19951.29|20075.26|19955.26|20070.46|19950.46|10
1631269210000|2021-09-10 10:20:10|20071.39|19951.39|20066.51|19946.51|20071.39|19951.39|20066.51|19946.51|10
1631269220000|2021-09-10 10:20:20|20066.2|19946.2|20066.16|19946.16|20066.55|19946.55|20065.08|19945.08|10
1631269230000|2021-09-10 10:20:30|20067.03|19947.03|20072.51|19952.51|20072.51|19952.51|20067.03|19947.03|10
1631269240000|2021-09-10 10:20:40|20073.12|19953.12|20077.57|19957.57|20077.57|19957.57|20073.12|19953.12|10
1631269250000|2021-09-10 10:20:50|20077.94|19957.94|20076.73|19956.73|20078.32|19958.32|20076.73|19956.73|10
1631269260000|2021-09-10 10:21:00|20077.21|19957.21|20077.41|19957.41|20077.41|19957.41|20076.76|19956.76|10
1631269270000|2021-09-10 10:21:10|20077.38|19957.38|20075.83|19955.83|20077.65|19957.65|20075.73|19955.73|10
1631269280000|2021-09-10 10:21:20|20073.33|19953.33|20073.32|19953.32|20073.33|19953.33|20072.57|19952.57|10
1631269290000|2021-09-10 10:21:30|20073.31|19953.31|20072.5|19952.5|20073.31|19953.31|20072.05|19952.05|10
1631269300000|2021-09-10 10:21:40|20072.71|19952.71|20073.35|19953.35|20074.08|19954.08|20072.55|19952.55|10
1631269310000|2021-09-10 10:21:50|20073.04|19953.04|20072.56|19952.56|20073.04|19953.04|20071.83|19951.83|10
1631269320000|2021-09-10 10:22:00|20072.28|19952.28|20076.33|19956.33|20076.33|19956.33|20072.28|19952.28|10
1631269330000|2021-09-10 10:22:10|20076.76|19956.76|20081.86|19961.86|20081.86|19961.86|20076.76|19956.76|10
1631269340000|2021-09-10 10:22:20|20081.39|19961.39|20086.02|19966.02|20086.02|19966.02|20081.39|19961.39|10
1631269350000|2021-09-10 10:22:30|20086|19966|20088.5|19968.5|20088.5|19968.5|20086|19966|10
1631269360000|2021-09-10 10:22:40|20088.43|19968.43|20090.12|19970.12|20090.22|19970.22|20088.41|19968.41|10
1631269370000|2021-09-10 10:22:50|20089.98|19969.98|20089.78|19969.78|20090.57|19970.57|20089.38|19969.38|10
1631269380000|2021-09-10 10:23:00|20089.15|19969.15|20087.71|19967.71|20090.36|19970.36|20087.71|19967.71|9
1631269390000|2021-09-10 10:23:10|20087.44|19967.44|20086.62|19966.62|20087.74|19967.74|20084.08|19964.08|10
1631269400000|2021-09-10 10:23:20|20086.85|19966.85|20088.5|19968.5|20089.22|19969.22|20086.81|19966.81|10
1631269410000|2021-09-10 10:23:30|20088.67|19968.67|20087.36|19967.36|20088.77|19968.77|20087|19967|10
1631269420000|2021-09-10 10:23:40|20088.01|19968.01|20088.37|19968.37|20088.75|19968.75|20087.86|19967.86|10
1631269430000|2021-09-10 10:23:50|20088.58|19968.58|20086.42|19966.42|20088.58|19968.58|20085.59|19965.59|10
1631269440000|2021-09-10 10:24:00|20086.22|19966.22|20083.62|19963.62|20086.22|19966.22|20083.48|19963.48|10
1631269450000|2021-09-10 10:24:10|20083.44|19963.44|20080.14|19960.14|20083.44|19963.44|20080.14|19960.14|9
1631269460000|2021-09-10 10:24:20|20080.05|19960.05|20079.15|19959.15|20080.05|19960.05|20078.84|19958.84|9
1631269470000|2021-09-10 10:24:30|20079.09|19959.09|20079.59|19959.59|20079.59|19959.59|20078.19|19958.19|10
1631269480000|2021-09-10 10:24:40|20079.67|19959.67|20081.53|19961.53|20081.53|19961.53|20079.67|19959.67|10
1631269490000|2021-09-10 10:24:50|20081.6|19961.6|20080.15|19960.15|20081.66|19961.66|20080.15|19960.15|10
1631269500000|2021-09-10 10:25:00|20080.44|19960.44|20078.94|19958.94|20080.44|19960.44|20078.68|19958.68|10
1631269510000|2021-09-10 10:25:10|20078.8|19958.8|20076.15|19956.15|20079.09|19959.09|20076.15|19956.15|10
1631269520000|2021-09-10 10:25:20|20076.04|19956.04|20072.11|19952.11|20076.04|19956.04|20071.79|19951.79|10
1631269530000|2021-09-10 10:25:30|20072.05|19952.05|20068.49|19948.49|20072.05|19952.05|20068.49|19948.49|10
1631269540000|2021-09-10 10:25:40|20067.65|19947.65|20061.99|19941.99|20067.69|19947.69|20061.99|19941.99|10
1631269550000|2021-09-10 10:25:50|20062.72|19942.72|20064.28|19944.28|20064.28|19944.28|20062.26|19942.26|10
1631269560000|2021-09-10 10:26:00|20064.02|19944.02|20069.13|19949.13|20069.13|19949.13|20064.02|19944.02|10
1631269570000|2021-09-10 10:26:10|20069.74|19949.74|20071.74|19951.74|20071.91|19951.91|20069.74|19949.74|9
1631269580000|2021-09-10 10:26:20|20072.68|19952.68|20076.63|19956.63|20076.99|19956.99|20072.68|19952.68|10
1631269590000|2021-09-10 10:26:30|20076.49|19956.49|20076.04|19956.04|20077.6|19957.6|20075.99|19955.99|10
1631269600000|2021-09-10 10:26:40|20076.45|19956.45|20080.39|19960.39|20080.39|19960.39|20075.44|19955.44|9
1631269610000|2021-09-10 10:26:50|20080.6|19960.6|20087.12|19967.12|20087.12|19967.12|20080.6|19960.6|10
1631269620000|2021-09-10 10:27:00|20088.58|19968.58|20098.21|19978.21|20098.21|19978.21|20088.58|19968.58|10
1631269630000|2021-09-10 10:27:10|20097.53|19977.53|20098.42|19978.42|20098.42|19978.42|20097.15|19977.15|10
1631269640000|2021-09-10 10:27:20|20098.19|19978.19|20100.23|19980.23|20100.91|19980.91|20098.19|19978.19|10
1631269650000|2021-09-10 10:27:30|20099.96|19979.96|20100.95|19980.95|20101.03|19981.03|20097.36|19977.36|10
1631269660000|2021-09-10 10:27:40|20100.44|19980.44|20100.74|19980.74|20102.47|19982.47|20099.62|19979.62|10
1631269670000|2021-09-10 10:27:50|20102.3|19982.3|20105.35|19985.35|20106.09|19986.09|20102.01|19982.01|10
1631269680000|2021-09-10 10:28:00|20104.53|19984.53|20102.3|19982.3|20104.53|19984.53|20101.86|19981.86|10
1631269690000|2021-09-10 10:28:10|20101.84|19981.84|20099.31|19979.31|20102.15|19982.15|20099.31|19979.31|10
1631269700000|2021-09-10 10:28:20|20099.41|19979.41|20098.28|19978.28|20099.88|19979.88|20098.22|19978.22|10
1631269710000|2021-09-10 10:28:30|20098.47|19978.47|20096.31|19976.31|20098.47|19978.47|20095.3|19975.3|10
1631269720000|2021-09-10 10:28:40|20095.59|19975.59|20095.39|19975.39|20095.63|19975.63|20095.09|19975.09|9
1631269730000|2021-09-10 10:28:50|20094.64|19974.64|20090.66|19970.66|20094.74|19974.74|20090.66|19970.66|10
1631269740000|2021-09-10 10:29:00|20090.58|19970.58|20089.9|19969.9|20090.58|19970.58|20089.59|19969.59|10
1631269750000|2021-09-10 10:29:10|20090.11|19970.11|20088.38|19968.38|20090.11|19970.11|20087.96|19967.96|10
1631269760000|2021-09-10 10:29:20|20088.75|19968.75|20088.58|19968.58|20089.17|19969.17|20088.25|19968.25|10
1631269770000|2021-09-10 10:29:30|20089.64|19969.64|20089.41|19969.41|20091.24|19971.24|20089.41|19969.41|10
1631269780000|2021-09-10 10:29:40|20089.68|19969.68|20089.75|19969.75|20090.17|19970.17|20089.38|19969.38|10
1631269790000|2021-09-10 10:29:50|20090.28|19970.28|20089.65|19969.65|20090.69|19970.69|20089.65|19969.65|10
1631269800000|2021-09-10 10:30:00|20090.48|19970.48|20089.79|19969.79|20090.71|19970.71|20089.43|19969.43|9
1631269810000|2021-09-10 10:30:10|20089.54|19969.54|20090.08|19970.08|20090.84|19970.84|20089.54|19969.54|10
1631269820000|2021-09-10 10:30:20|20090.77|19970.77|20094.79|19974.79|20094.79|19974.79|20090.77|19970.77|10
1631269830000|2021-09-10 10:30:30|20094.45|19974.45|20090.36|19970.36|20094.45|19974.45|20090.36|19970.36|10
1631269840000|2021-09-10 10:30:40|20090.11|19970.11|20089.22|19969.22|20091.38|19971.38|20088.96|19968.96|10
1631269850000|2021-09-10 10:30:50|20089.23|19969.23|20093.38|19973.38|20093.38|19973.38|20089.23|19969.23|8
1631269860000|2021-09-10 10:31:00|20093.89|19973.89|20095.72|19975.72|20096.59|19976.59|20093.89|19973.89|10
1631269870000|2021-09-10 10:31:10|20096.65|19976.65|20098.16|19978.16|20099.09|19979.09|20096.65|19976.65|10
1631269880000|2021-09-10 10:31:20|20097.93|19977.93|20100.98|19980.98|20101.55|19981.55|20097.9|19977.9|10
1631269890000|2021-09-10 10:31:30|20100.64|19980.64|20102.89|19982.89|20102.89|19982.89|20100.46|19980.46|10
1631269900000|2021-09-10 10:31:40|20104.5|19984.5|20109.71|19989.71|20109.79|19989.79|20104.5|19984.5|10
1631269910000|2021-09-10 10:31:50|20109.69|19989.69|20114.26|19994.26|20114.68|19994.68|20109.69|19989.69|10
1631269920000|2021-09-10 10:32:00|20114.49|19994.49|20113.85|19993.85|20114.55|19994.55|20113.85|19993.85|9
1631269930000|2021-09-10 10:32:10|20113.64|19993.64|20113.34|19993.34|20113.66|19993.66|20112.97|19992.97|9
1631269940000|2021-09-10 10:32:20|20113.46|19993.46|20115.91|19995.91|20116|19996|20112.74|19992.74|10
1631269950000|2021-09-10 10:32:30|20115.89|19995.89|20115.29|19995.29|20115.94|19995.94|20115.29|19995.29|10
1631269960000|2021-09-10 10:32:40|20116.3|19996.3|20118.67|19998.67|20119.38|19999.38|20116.3|19996.3|10
1631269970000|2021-09-10 10:32:50|20118.68|19998.68|20118.07|19998.07|20118.68|19998.68|20117.12|19997.12|10
1631269980000|2021-09-10 10:33:00|20117.74|19997.74|20118.18|19998.18|20119.08|19999.08|20117.12|19997.12|10
1631269990000|2021-09-10 10:33:10|20117.77|19997.77|20119|19999|20119|19999|20117.5|19997.5|9
1631270000000|2021-09-10 10:33:20|20118.75|19998.75|20119.51|19999.51|20120.63|20000.63|20118.72|19998.72|10
1631270010000|2021-09-10 10:33:30|20119.59|19999.59|20113.78|19993.78|20119.59|19999.59|20113.78|19993.78|10
1631270020000|2021-09-10 10:33:40|20115.74|19995.74|20122.9|20002.9|20122.9|20002.9|20115|19995|9
1631270030000|2021-09-10 10:33:50|20123.19|20003.19|20118.73|19998.73|20123.4|20003.4|20118.73|19998.73|10
1631270040000|2021-09-10 10:34:00|20119.99|19999.99|20121.21|20001.21|20121.21|20001.21|20119.3|19999.3|9
1631270050000|2021-09-10 10:34:10|20121.26|20001.26|20121.16|20001.16|20121.9|20001.9|20121.16|20001.16|8
1631270060000|2021-09-10 10:34:20|20121.6|20001.6|20123.45|20003.45|20123.58|20003.58|20121.6|20001.6|10
1631270070000|2021-09-10 10:34:30|20123.59|20003.59|20123.82|20003.82|20124.13|20004.13|20123.59|20003.59|10
1631270080000|2021-09-10 10:34:40|20124.18|20004.18|20126.46|20006.46|20126.46|20006.46|20124.07|20004.07|10
1631270090000|2021-09-10 10:34:50|20126.98|20006.98|20129.04|20009.04|20129.31|20009.31|20126.98|20006.98|9
1631270100000|2021-09-10 10:35:00|20129.5|20009.5|20128.23|20008.23|20129.5|20009.5|20127.73|20007.73|10
1631270110000|2021-09-10 10:35:10|20127.85|20007.85|20126.81|20006.81|20127.85|20007.85|20126.57|20006.57|10
1631270120000|2021-09-10 10:35:20|20127.67|20007.67|20127.29|20007.29|20128.91|20008.91|20126.89|20006.89|8
1631270130000|2021-09-10 10:35:30|20127.5|20007.5|20128.71|20008.71|20128.71|20008.71|20127.5|20007.5|9
1631270140000|2021-09-10 10:35:40|20128.69|20008.69|20134.43|20014.43|20134.43|20014.43|20128.69|20008.69|10
1631270150000|2021-09-10 10:35:50|20135.06|20015.06|20140.41|20020.41|20140.41|20020.41|20135.06|20015.06|10
1631270160000|2021-09-10 10:36:00|20141.61|20021.61|20145.26|20025.26|20145.26|20025.26|20141.61|20021.61|10
1631270170000|2021-09-10 10:36:10|20146.6|20026.6|20152.87|20032.87|20152.87|20032.87|20146.6|20026.6|10
1631270180000|2021-09-10 10:36:20|20154.63|20034.63|20155.19|20035.19|20155.19|20035.19|20153.27|20033.27|10
1631270190000|2021-09-10 10:36:30|20154.86|20034.86|20154.33|20034.33|20156.52|20036.52|20154.33|20034.33|10
1631270200000|2021-09-10 10:36:40|20154.12|20034.12|20155.25|20035.25|20156.32|20036.32|20154.08|20034.08|10
1631270210000|2021-09-10 10:36:50|20155.41|20035.41|20155.37|20035.37|20156.62|20036.62|20155.37|20035.37|10
1631270220000|2021-09-10 10:37:00|20155.32|20035.32|20155.03|20035.03|20157.06|20037.06|20154.09|20034.09|10
1631270230000|2021-09-10 10:37:10|20155.25|20035.25|20157.15|20037.15|20157.15|20037.15|20155.25|20035.25|10
1631270240000|2021-09-10 10:37:20|20157.4|20037.4|20155.95|20035.95|20158.39|20038.39|20155.95|20035.95|9
1631270250000|2021-09-10 10:37:30|20156.16|20036.16|20156.11|20036.11|20156.58|20036.58|20154.98|20034.98|10
1631270260000|2021-09-10 10:37:40|20155.91|20035.91|20154.54|20034.54|20156.05|20036.05|20154.47|20034.47|10
1631270270000|2021-09-10 10:37:50|20156.2|20036.2|20156.16|20036.16|20158.15|20038.15|20156.16|20036.16|9
1631270280000|2021-09-10 10:38:00|20156.08|20036.08|20154.76|20034.76|20157.28|20037.28|20154.76|20034.76|10
1631270290000|2021-09-10 10:38:10|20156.17|20036.17|20156.28|20036.28|20156.38|20036.38|20156|20036|10
1631270300000|2021-09-10 10:38:20|20156.24|20036.24|20151.87|20031.87|20156.36|20036.36|20151.87|20031.87|10
1631270310000|2021-09-10 10:38:30|20151.28|20031.28|20147.83|20027.83|20151.28|20031.28|20147.83|20027.83|10
1631270320000|2021-09-10 10:38:40|20148.56|20028.56|20147.59|20027.59|20149.19|20029.19|20147.34|20027.34|10
1631270330000|2021-09-10 10:38:50|20147.71|20027.71|20145.69|20025.69|20147.82|20027.82|20145.69|20025.69|10
1631270340000|2021-09-10 10:39:00|20145.23|20025.23|20144.63|20024.63|20145.23|20025.23|20143.92|20023.92|10
1631270350000|2021-09-10 10:39:10|20143.9|20023.9|20138.16|20018.16|20143.9|20023.9|20138.16|20018.16|10
1631270360000|2021-09-10 10:39:20|20136.33|20016.33|20133.54|20013.54|20136.33|20016.33|20133.54|20013.54|9
1631270370000|2021-09-10 10:39:30|20133.31|20013.31|20134.39|20014.39|20134.39|20014.39|20132.74|20012.74|10
1631270380000|2021-09-10 10:39:40|20134.91|20014.91|20135.5|20015.5|20135.74|20015.74|20134.91|20014.91|10
1631270390000|2021-09-10 10:39:50|20135.4|20015.4|20135.57|20015.57|20135.57|20015.57|20134.3|20014.3|9
1631270400000|2021-09-10 10:40:00|20135.49|20015.49|20137.27|20017.27|20137.27|20017.27|20135.49|20015.49|10
1631270410000|2021-09-10 10:40:10|20137.31|20017.31|20138.34|20018.34|20138.34|20018.34|20136.79|20016.79|10
1631270420000|2021-09-10 10:40:20|20137.63|20017.63|20155.21|20035.21|20156.26|20036.26|20137.63|20017.63|10
1631270430000|2021-09-10 10:40:30|20156.69|20036.69|20164.47|20044.47|20164.47|20044.47|20156.69|20036.69|9
1631270440000|2021-09-10 10:40:40|20165.32|20045.32|20171.9|20051.9|20171.9|20051.9|20163.91|20043.91|10
1631270450000|2021-09-10 10:40:50|20173.78|20053.78|20186.84|20066.84|20187.49|20067.49|20173.78|20053.78|10
1631270460000|2021-09-10 10:41:00|20186.86|20066.86|20199.11|20079.11|20199.11|20079.11|20186.86|20066.86|10
1631270470000|2021-09-10 10:41:10|20198.81|20078.81|20208.94|20088.94|20208.94|20088.94|20198.81|20078.81|10
1631270480000|2021-09-10 10:41:20|20209.28|20089.28|20217.89|20097.89|20217.89|20097.89|20209.28|20089.28|10
1631270490000|2021-09-10 10:41:30|20217.05|20097.05|20217.13|20097.13|20219.15|20099.15|20216.13|20096.13|10
1631270500000|2021-09-10 10:41:40|20216.96|20096.96|20213.41|20093.41|20217.6|20097.6|20213.41|20093.41|10
1631270510000|2021-09-10 10:41:50|20213.38|20093.38|20207.27|20087.27|20213.38|20093.38|20207.16|20087.16|10
1631270520000|2021-09-10 10:42:00|20206.75|20086.75|20199.4|20079.4|20206.75|20086.75|20199.4|20079.4|10
1631270530000|2021-09-10 10:42:10|20199.08|20079.08|20202.61|20082.61|20202.61|20082.61|20198.81|20078.81|10
1631270540000|2021-09-10 10:42:20|20202.2|20082.2|20208.2|20088.2|20208.2|20088.2|20202.2|20082.2|10
1631270550000|2021-09-10 10:42:30|20208.32|20088.32|20215.5|20095.5|20215.5|20095.5|20208.32|20088.32|10
1631270560000|2021-09-10 10:42:40|20215.67|20095.67|20217.8|20097.8|20217.99|20097.99|20215.65|20095.65|10
1631270570000|2021-09-10 10:42:50|20217.99|20097.99|20215|20095|20218.03|20098.03|20215|20095|9
1631270580000|2021-09-10 10:43:00|20215.01|20095.01|20216.74|20096.74|20216.74|20096.74|20215.01|20095.01|9
1631270590000|2021-09-10 10:43:10|20216.95|20096.95|20215.59|20095.59|20217|20097|20215.56|20095.56|9
1631270600000|2021-09-10 10:43:20|20215.15|20095.15|20214.6|20094.6|20215.82|20095.82|20213.73|20093.73|10
1631270610000|2021-09-10 10:43:30|20213.61|20093.61|20218.7|20098.7|20218.7|20098.7|20212.55|20092.55|10
1631270620000|2021-09-10 10:43:40|20220.22|20100.22|20224.36|20104.36|20224.36|20104.36|20220.22|20100.22|10
1631270630000|2021-09-10 10:43:50|20225.59|20105.59|20222.68|20102.68|20225.59|20105.59|20222.58|20102.58|10
1631270640000|2021-09-10 10:44:00|20223.15|20103.15|20226.9|20106.9|20226.9|20106.9|20223.03|20103.03|10
1631270650000|2021-09-10 10:44:10|20229.17|20109.17|20228.99|20108.99|20229.9|20109.9|20227.78|20107.78|10
1631270660000|2021-09-10 10:44:20|20228.78|20108.78|20226.82|20106.82|20228.97|20108.97|20226.82|20106.82|10
1631270670000|2021-09-10 10:44:30|20226.68|20106.68|20225.49|20105.49|20226.74|20106.74|20225.4|20105.4|10
1631270680000|2021-09-10 10:44:40|20225.27|20105.27|20226.59|20106.59|20226.97|20106.97|20225.26|20105.26|9
1631270690000|2021-09-10 10:44:50|20226.98|20106.98|20229.74|20109.74|20229.74|20109.74|20226.98|20106.98|10
1631270700000|2021-09-10 10:45:00|20230|20110|20228|20108|20230.88|20110.88|20228|20108|10
1631270710000|2021-09-10 10:45:10|20228.45|20108.45|20227.55|20107.55|20228.45|20108.45|20226.51|20106.51|10
1631270720000|2021-09-10 10:45:20|20227.52|20107.52|20223.82|20103.82|20227.52|20107.52|20223.82|20103.82|10
1631270730000|2021-09-10 10:45:30|20223.81|20103.81|20219.19|20099.19|20223.81|20103.81|20219.13|20099.13|10
1631270740000|2021-09-10 10:45:40|20217.96|20097.96|20211.12|20091.12|20218.1|20098.1|20211.12|20091.12|10
1631270750000|2021-09-10 10:45:50|20210.45|20090.45|20210.46|20090.46|20212.69|20092.69|20210.35|20090.35|10
1631270760000|2021-09-10 10:46:00|20210.45|20090.45|20209.01|20089.01|20210.45|20090.45|20209.01|20089.01|10
1631270770000|2021-09-10 10:46:10|20208.94|20088.94|20199.22|20079.22|20209.09|20089.09|20198.61|20078.61|10
1631270780000|2021-09-10 10:46:20|20198.6|20078.6|20195.59|20075.59|20198.6|20078.6|20194.52|20074.52|10
1631270790000|2021-09-10 10:46:30|20195.95|20075.95|20194.55|20074.55|20196.82|20076.82|20194.42|20074.42|10
1631270800000|2021-09-10 10:46:40|20194.93|20074.93|20197.95|20077.95|20198.2|20078.2|20194.93|20074.93|9
1631270810000|2021-09-10 10:46:50|20198.91|20078.91|20203.3|20083.3|20203.3|20083.3|20198.91|20078.91|10
1631270820000|2021-09-10 10:47:00|20204.01|20084.01|20208.92|20088.92|20210.4|20090.4|20204.01|20084.01|10
1631270830000|2021-09-10 10:47:10|20209.37|20089.37|20208.37|20088.37|20209.68|20089.68|20207.97|20087.97|9
1631270840000|2021-09-10 10:47:20|20207.93|20087.93|20207.54|20087.54|20210.5|20090.5|20207.45|20087.45|10
1631270850000|2021-09-10 10:47:30|20207.29|20087.29|20204.84|20084.84|20207.42|20087.42|20204.84|20084.84|10
1631270860000|2021-09-10 10:47:40|20204.26|20084.26|20202.4|20082.4|20204.86|20084.86|20202.4|20082.4|10
1631270870000|2021-09-10 10:47:50|20202.17|20082.17|20200.08|20080.08|20202.17|20082.17|20200.08|20080.08|10
1631270880000|2021-09-10 10:48:00|20199.82|20079.82|20199.66|20079.66|20200.54|20080.54|20199.39|20079.39|8
1631270890000|2021-09-10 10:48:10|20198.58|20078.58|20197.11|20077.11|20198.84|20078.84|20197.11|20077.11|7
1631270900000|2021-09-10 10:48:20|20197.17|20077.17|20198.12|20078.12|20198.12|20078.12|20197.17|20077.17|9
1631270910000|2021-09-10 10:48:30|20197.85|20077.85|20202.49|20082.49|20202.49|20082.49|20197.85|20077.85|10
1631270920000|2021-09-10 10:48:40|20202.38|20082.38|20202.88|20082.88|20202.88|20082.88|20201.15|20081.15|9
1631270930000|2021-09-10 10:48:50|20202.29|20082.29|20202.3|20082.3|20202.49|20082.49|20201.63|20081.63|8
1631270940000|2021-09-10 10:49:00|20202.35|20082.35|20199.16|20079.16|20202.35|20082.35|20199.16|20079.16|9
1631270950000|2021-09-10 10:49:10|20198.59|20078.59|20195.36|20075.36|20198.59|20078.59|20195.36|20075.36|9
1631270960000|2021-09-10 10:49:20|20193.81|20073.81|20191.76|20071.76|20194.06|20074.06|20191.76|20071.76|10
1631270970000|2021-09-10 10:49:30|20191.56|20071.56|20188.85|20068.85|20193.18|20073.18|20188.85|20068.85|10
1631270980000|2021-09-10 10:49:40|20188.57|20068.57|20189.71|20069.71|20190.47|20070.47|20188.57|20068.57|10
1631270990000|2021-09-10 10:49:50|20189.84|20069.84|20190.22|20070.22|20190.78|20070.78|20189.56|20069.56|10
1631271000000|2021-09-10 10:50:00|20190.26|20070.26|20190.03|20070.03|20190.32|20070.32|20189.72|20069.72|10
1631271010000|2021-09-10 10:50:10|20189.6|20069.6|20187.59|20067.59|20189.85|20069.85|20187.59|20067.59|10
1631271020000|2021-09-10 10:50:20|20187.44|20067.44|20182.52|20062.52|20187.78|20067.78|20182.52|20062.52|10
1631271030000|2021-09-10 10:50:30|20182.76|20062.76|20176.51|20056.51|20182.76|20062.76|20176.51|20056.51|10
1631271040000|2021-09-10 10:50:40|20175.77|20055.77|20171.4|20051.4|20175.77|20055.77|20171.4|20051.4|10
1631271050000|2021-09-10 10:50:50|20171.86|20051.86|20171.14|20051.14|20172.12|20052.12|20171.14|20051.14|10
1631271060000|2021-09-10 10:51:00|20170.47|20050.47|20167.13|20047.13|20170.47|20050.47|20167.04|20047.04|10
1631271070000|2021-09-10 10:51:10|20166.68|20046.68|20167.33|20047.33|20167.75|20047.75|20166.55|20046.55|10
1631271080000|2021-09-10 10:51:20|20167.48|20047.48|20166.13|20046.13|20167.94|20047.94|20166.13|20046.13|8
1631271090000|2021-09-10 10:51:30|20165.12|20045.12|20166.03|20046.03|20166.31|20046.31|20164.98|20044.98|10
1631271100000|2021-09-10 10:51:40|20166.38|20046.38|20166.56|20046.56|20166.85|20046.85|20165.61|20045.61|10
1631271110000|2021-09-10 10:51:50|20166.23|20046.23|20168.56|20048.56|20168.57|20048.57|20166.23|20046.23|10
1631271120000|2021-09-10 10:52:00|20168.58|20048.58|20169.07|20049.07|20169.07|20049.07|20168.4|20048.4|10
1631271130000|2021-09-10 10:52:10|20169.24|20049.24|20166.98|20046.98|20169.24|20049.24|20166.93|20046.93|9
1631271140000|2021-09-10 10:52:20|20166.58|20046.58|20163.51|20043.51|20166.83|20046.83|20163.51|20043.51|10
1631271150000|2021-09-10 10:52:30|20162.93|20042.93|20161.46|20041.46|20162.95|20042.95|20161.15|20041.15|10
1631271160000|2021-09-10 10:52:40|20161.57|20041.57|20160.81|20040.81|20161.57|20041.57|20160.24|20040.24|10
1631271170000|2021-09-10 10:52:50|20159.67|20039.67|20165.1|20045.1|20165.1|20045.1|20159.67|20039.67|10
1631271180000|2021-09-10 10:53:00|20164.94|20044.94|20166.66|20046.66|20166.85|20046.85|20164.75|20044.75|9
1631271190000|2021-09-10 10:53:10|20166.68|20046.68|20167.85|20047.85|20167.86|20047.86|20166.68|20046.68|7
1631271200000|2021-09-10 10:53:20|20167.46|20047.46|20163.47|20043.47|20167.46|20047.46|20163.47|20043.47|10
1631271210000|2021-09-10 10:53:30|20163.5|20043.5|20161.5|20041.5|20163.54|20043.54|20161.42|20041.42|9
1631271220000|2021-09-10 10:53:40|20160.89|20040.89|20159.17|20039.17|20161|20041|20159.17|20039.17|10
1631271230000|2021-09-10 10:53:50|20159.05|20039.05|20160.29|20040.29|20160.49|20040.49|20159.04|20039.04|10
1631271240000|2021-09-10 10:54:00|20159.99|20039.99|20156.94|20036.94|20159.99|20039.99|20156.6|20036.6|9
1631271250000|2021-09-10 10:54:10|20154.71|20034.71|20153|20033|20154.71|20034.71|20152.36|20032.36|8
1631271260000|2021-09-10 10:54:20|20152.93|20032.93|20152.91|20032.91|20152.93|20032.93|20150.26|20030.26|10
1631271270000|2021-09-10 10:54:30|20152.1|20032.1|20158.5|20038.5|20158.5|20038.5|20152.1|20032.1|10
1631271280000|2021-09-10 10:54:40|20159.03|20039.03|20163.79|20043.79|20163.79|20043.79|20159.03|20039.03|10
1631271290000|2021-09-10 10:54:50|20163.65|20043.65|20167.33|20047.33|20167.33|20047.33|20163.65|20043.65|10
1631271300000|2021-09-10 10:55:00|20167.15|20047.15|20168.24|20048.24|20168.24|20048.24|20167.15|20047.15|10
1631271310000|2021-09-10 10:55:10|20168.17|20048.17|20165.83|20045.83|20168.17|20048.17|20165.45|20045.45|10
1631271320000|2021-09-10 10:55:20|20166.87|20046.87|20170.4|20050.4|20170.4|20050.4|20166.87|20046.87|10
1631271330000|2021-09-10 10:55:30|20170.21|20050.21|20174.91|20054.91|20174.91|20054.91|20170.2|20050.2|10
1631271340000|2021-09-10 10:55:40|20173.1|20053.1|20176.15|20056.15|20176.15|20056.15|20173.03|20053.03|10
1631271350000|2021-09-10 10:55:50|20175.35|20055.35|20177.43|20057.43|20177.5|20057.5|20175.35|20055.35|10
1631271360000|2021-09-10 10:56:00|20177.55|20057.55|20177.97|20057.97|20178.34|20058.34|20177.55|20057.55|10
1631271370000|2021-09-10 10:56:10|20177.42|20057.42|20179.17|20059.17|20179.17|20059.17|20177.42|20057.42|10
1631271380000|2021-09-10 10:56:20|20179.93|20059.93|20172.4|20052.4|20179.93|20059.93|20172.13|20052.13|10
1631271390000|2021-09-10 10:56:30|20171.78|20051.78|20167.83|20047.83|20171.78|20051.78|20167.62|20047.62|10
1631271400000|2021-09-10 10:56:40|20167.63|20047.63|20161.75|20041.75|20167.63|20047.63|20161.75|20041.75|10
1631271410000|2021-09-10 10:56:50|20160.52|20040.52|20159.41|20039.41|20160.53|20040.53|20159.34|20039.34|10
1631271420000|2021-09-10 10:57:00|20158.78|20038.78|20159.24|20039.24|20159.24|20039.24|20157.88|20037.88|10
1631271430000|2021-09-10 10:57:10|20158.5|20038.5|20161.88|20041.88|20161.88|20041.88|20158.5|20038.5|10
1631271440000|2021-09-10 10:57:20|20161.99|20041.99|20163.26|20043.26|20163.26|20043.26|20161.74|20041.74|10
1631271450000|2021-09-10 10:57:30|20163.6|20043.6|20166.47|20046.47|20166.47|20046.47|20163.6|20043.6|9
1631271460000|2021-09-10 10:57:40|20165.69|20045.69|20170.04|20050.04|20170.04|20050.04|20165.44|20045.44|10
1631271470000|2021-09-10 10:57:50|20169.83|20049.83|20173.39|20053.39|20173.96|20053.96|20169.42|20049.42|9
1631271480000|2021-09-10 10:58:00|20173.53|20053.53|20171.69|20051.69|20173.53|20053.53|20171.22|20051.22|10
1631271490000|2021-09-10 10:58:10|20171.75|20051.75|20166.31|20046.31|20171.75|20051.75|20166.31|20046.31|10
1631271500000|2021-09-10 10:58:20|20166.23|20046.23|20165.65|20045.65|20166.48|20046.48|20165.34|20045.34|10
1631271510000|2021-09-10 10:58:30|20165.63|20045.63|20168.24|20048.24|20169.04|20049.04|20165.63|20045.63|10
1631271520000|2021-09-10 10:58:40|20168.18|20048.18|20166.71|20046.71|20169.32|20049.32|20166.71|20046.71|10
1631271530000|2021-09-10 10:58:50|20166.5|20046.5|20170.67|20050.67|20170.67|20050.67|20165.8|20045.8|10
1631271540000|2021-09-10 10:59:00|20170.23|20050.23|20167.34|20047.34|20170.36|20050.36|20167.34|20047.34|10
1631271550000|2021-09-10 10:59:10|20167.51|20047.51|20164.64|20044.64|20167.54|20047.54|20164.64|20044.64|9
1631271560000|2021-09-10 10:59:20|20164.46|20044.46|20158.33|20038.33|20164.46|20044.46|20158.33|20038.33|10
1631271570000|2021-09-10 10:59:30|20157.84|20037.84|20157.35|20037.35|20158.37|20038.37|20157.35|20037.35|10
1631271580000|2021-09-10 10:59:40|20157.22|20037.22|20156.11|20036.11|20158.13|20038.13|20156.09|20036.09|9
1631271590000|2021-09-10 10:59:50|20156.38|20036.38|20156.63|20036.63|20156.64|20036.64|20155.8|20035.8|10
1631271600000|2021-09-10 11:00:00|20157.65|20037.65|20155.79|20035.79|20158.74|20038.74|20155.79|20035.79|10
1631271610000|2021-09-10 11:00:10|20155.82|20035.82|20148.63|20028.63|20155.94|20035.94|20148.63|20028.63|10
1631271620000|2021-09-10 11:00:20|20148.43|20028.43|20143.76|20023.76|20148.61|20028.61|20143.76|20023.76|10
1631271630000|2021-09-10 11:00:30|20142.34|20022.34|20135.69|20015.69|20142.34|20022.34|20135.58|20015.58|10
1631271640000|2021-09-10 11:00:40|20135.98|20015.98|20130.76|20010.76|20135.98|20015.98|20130.29|20010.29|10
1631271650000|2021-09-10 11:00:50|20131.98|20011.98|20121.8|20001.8|20132.2|20012.2|20121.8|20001.8|10
1631271660000|2021-09-10 11:01:00|20121.78|20001.78|20122.7|20002.7|20123.62|20003.62|20121.78|20001.78|10
1631271670000|2021-09-10 11:01:10|20123.02|20003.02|20120.89|20000.89|20123.02|20003.02|20120.89|20000.89|9
1631271680000|2021-09-10 11:01:20|20120.93|20000.93|20119.23|19999.23|20121.84|20001.84|20119.23|19999.23|9
1631271690000|2021-09-10 11:01:30|20119.58|19999.58|20122.47|20002.47|20122.47|20002.47|20119.52|19999.52|10
1631271700000|2021-09-10 11:01:40|20122.42|20002.42|20121.91|20001.91|20122.6|20002.6|20121.41|20001.41|10
1631271710000|2021-09-10 11:01:50|20122.69|20002.69|20125.98|20005.98|20125.98|20005.98|20122.69|20002.69|9
1631271720000|2021-09-10 11:02:00|20126.23|20006.23|20125.2|20005.2|20126.63|20006.63|20125.2|20005.2|10
1631271730000|2021-09-10 11:02:10|20124.82|20004.82|20122.19|20002.19|20124.9|20004.9|20122.19|20002.19|10
1631271740000|2021-09-10 11:02:20|20121.27|20001.27|20120.34|20000.34|20121.9|20001.9|20120.34|20000.34|10
1631271750000|2021-09-10 11:02:30|20120.1|20000.1|20117.47|19997.47|20120.1|20000.1|20117.47|19997.47|10
1631271760000|2021-09-10 11:02:40|20117.5|19997.5|20113.8|19993.8|20117.5|19997.5|20113.8|19993.8|10
1631271770000|2021-09-10 11:02:50|20114.31|19994.31|20116.12|19996.12|20116.12|19996.12|20114.31|19994.31|10
1631271780000|2021-09-10 11:03:00|20116.28|19996.28|20113.09|19993.09|20116.51|19996.51|20113.09|19993.09|10
1631271790000|2021-09-10 11:03:10|20112.49|19992.49|20112.48|19992.48|20113.54|19993.54|20112.05|19992.05|10
1631271800000|2021-09-10 11:03:20|20111.87|19991.87|20107.36|19987.36|20112.56|19992.56|20106.52|19986.52|10
1631271810000|2021-09-10 11:03:30|20105.04|19985.04|20091.91|19971.91|20105.04|19985.04|20091.91|19971.91|10
1631271820000|2021-09-10 11:03:40|20091.35|19971.35|20087.26|19967.26|20091.35|19971.35|20085.63|19965.63|10
1631271830000|2021-09-10 11:03:50|20087.2|19967.2|20083.17|19963.17|20087.29|19967.29|20083.17|19963.17|10
1631271840000|2021-09-10 11:04:00|20083.4|19963.4|20079.84|19959.84|20083.59|19963.59|20079.84|19959.84|10
1631271850000|2021-09-10 11:04:10|20079.18|19959.18|20072.83|19952.83|20079.18|19959.18|20071.76|19951.76|9
1631271860000|2021-09-10 11:04:20|20074.2|19954.2|20069.89|19949.89|20074.65|19954.65|20069.89|19949.89|10
1631271870000|2021-09-10 11:04:30|20069.01|19949.01|20063.58|19943.58|20069.01|19949.01|20063.58|19943.58|10
1631271880000|2021-09-10 11:04:40|20063.55|19943.55|20058.11|19938.11|20063.55|19943.55|20057.07|19937.07|10
1631271890000|2021-09-10 11:04:50|20058.93|19938.93|20060.2|19940.2|20060.87|19940.87|20058.93|19938.93|10
1631271900000|2021-09-10 11:05:00|20060.37|19940.37|20063.63|19943.63|20063.63|19943.63|20060.37|19940.37|10
1631271910000|2021-09-10 11:05:10|20063.28|19943.28|20062.33|19942.33|20063.39|19943.39|20061.87|19941.87|9
1631271920000|2021-09-10 11:05:20|20063.61|19943.61|20068.08|19948.08|20068.6|19948.6|20063.61|19943.61|10
1631271930000|2021-09-10 11:05:30|20068.69|19948.69|20067.19|19947.19|20069.83|19949.83|20067.13|19947.13|10
1631271940000|2021-09-10 11:05:40|20067.43|19947.43|20064.46|19944.46|20067.99|19947.99|20064.46|19944.46|10
1631271950000|2021-09-10 11:05:50|20063.45|19943.45|20058.35|19938.35|20063.45|19943.45|20058.35|19938.35|10
1631271960000|2021-09-10 11:06:00|20058.46|19938.46|20055.66|19935.66|20058.66|19938.66|20055.66|19935.66|10
1631271970000|2021-09-10 11:06:10|20055.28|19935.28|20056.31|19936.31|20057.23|19937.23|20055.02|19935.02|10
1631271980000|2021-09-10 11:06:20|20056.21|19936.21|20056.93|19936.93|20057.01|19937.01|20055.39|19935.39|10
1631271990000|2021-09-10 11:06:30|20057.66|19937.66|20063.53|19943.53|20063.53|19943.53|20057.66|19937.66|10
1631272000000|2021-09-10 11:06:40|20063.46|19943.46|20067.73|19947.73|20067.73|19947.73|20063.11|19943.11|9
1631272010000|2021-09-10 11:06:50|20067.56|19947.56|20068.31|19948.31|20068.92|19948.92|20067.48|19947.48|9
1631272020000|2021-09-10 11:07:00|20068.19|19948.19|20067.1|19947.1|20068.22|19948.22|20067.1|19947.1|10
1631272030000|2021-09-10 11:07:10|20065.85|19945.85|20076.02|19956.02|20076.02|19956.02|20065.85|19945.85|10
1631272040000|2021-09-10 11:07:20|20080.7|19960.7|20085.52|19965.52|20086.12|19966.12|20080.7|19960.7|10
1631272050000|2021-09-10 11:07:30|20085|19965|20085.73|19965.73|20086.97|19966.97|20084.89|19964.89|10
1631272060000|2021-09-10 11:07:40|20086.67|19966.67|20085.46|19965.46|20087.12|19967.12|20085.46|19965.46|10
1631272070000|2021-09-10 11:07:50|20085.3|19965.3|20085.82|19965.82|20085.82|19965.82|20082.71|19962.71|10
1631272080000|2021-09-10 11:08:00|20084.44|19964.44|20086.22|19966.22|20086.25|19966.25|20084.44|19964.44|10
1631272090000|2021-09-10 11:08:10|20086.56|19966.56|20084.93|19964.93|20086.56|19966.56|20084.93|19964.93|10
1631272100000|2021-09-10 11:08:20|20085.12|19965.12|20085.71|19965.71|20086.2|19966.2|20083.4|19963.4|10
1631272110000|2021-09-10 11:08:30|20085.76|19965.76|20085.28|19965.28|20086.13|19966.13|20084.28|19964.28|9
1631272120000|2021-09-10 11:08:40|20085.54|19965.54|20086.61|19966.61|20087.74|19967.74|20085.54|19965.54|9
1631272130000|2021-09-10 11:08:50|20085.82|19965.82|20082.42|19962.42|20085.82|19965.82|20082.25|19962.25|10
1631272140000|2021-09-10 11:09:00|20082.21|19962.21|20077.38|19957.38|20082.21|19962.21|20076.7|19956.7|10
1631272150000|2021-09-10 11:09:10|20074.18|19954.18|20071.82|19951.82|20074.18|19954.18|20071.82|19951.82|10
1631272160000|2021-09-10 11:09:20|20069.9|19949.9|20073.38|19953.38|20073.38|19953.38|20069.9|19949.9|10
1631272170000|2021-09-10 11:09:30|20074.82|19954.82|20084.46|19964.46|20084.6|19964.6|20074.82|19954.82|10
1631272180000|2021-09-10 11:09:40|20084.49|19964.49|20085.24|19965.24|20085.68|19965.68|20084.27|19964.27|10
1631272190000|2021-09-10 11:09:50|20085.63|19965.63|20086.74|19966.74|20088.17|19968.17|20085.63|19965.63|10
1631272200000|2021-09-10 11:10:00|20087.05|19967.05|20086.96|19966.96|20087.26|19967.26|20086.63|19966.63|10
1631272210000|2021-09-10 11:10:10|20086.34|19966.34|20074.63|19954.63|20086.34|19966.34|20074.63|19954.63|10
1631272220000|2021-09-10 11:10:20|20074.47|19954.47|20070.96|19950.96|20074.47|19954.47|20070.96|19950.96|9
1631272230000|2021-09-10 11:10:30|20070.15|19950.15|20060.55|19940.55|20070.15|19950.15|20060.55|19940.55|10
1631272240000|2021-09-10 11:10:40|20060.41|19940.41|20061.52|19941.52|20061.52|19941.52|20060.36|19940.36|10
1631272250000|2021-09-10 11:10:50|20060.27|19940.27|20060.8|19940.8|20061.04|19941.04|20059.74|19939.74|10
1631272260000|2021-09-10 11:11:00|20061.03|19941.03|20059.35|19939.35|20061.03|19941.03|20059.35|19939.35|10
1631272270000|2021-09-10 11:11:10|20059.81|19939.81|20058.02|19938.02|20060.25|19940.25|20057.74|19937.74|10
1631272280000|2021-09-10 11:11:20|20057.97|19937.97|20058.23|19938.23|20058.23|19938.23|20057.04|19937.04|10
1631272290000|2021-09-10 11:11:30|20058.61|19938.61|20060.7|19940.7|20060.7|19940.7|20057.51|19937.51|10
1631272300000|2021-09-10 11:11:40|20061.27|19941.27|20065.67|19945.67|20065.67|19945.67|20061.05|19941.05|10
1631272310000|2021-09-10 11:11:50|20066.2|19946.2|20069.3|19949.3|20069.3|19949.3|20066.1|19946.1|10
1631272320000|2021-09-10 11:12:00|20068.42|19948.42|20069.33|19949.33|20069.69|19949.69|20068.42|19948.42|9
1631272330000|2021-09-10 11:12:10|20070.24|19950.24|20072.45|19952.45|20072.64|19952.64|20069.65|19949.65|10
1631272340000|2021-09-10 11:12:20|20072.58|19952.58|20074.88|19954.88|20074.88|19954.88|20072.47|19952.47|10
1631272350000|2021-09-10 11:12:30|20074.76|19954.76|20073.39|19953.39|20074.76|19954.76|20072.76|19952.76|9
1631272360000|2021-09-10 11:12:40|20073.88|19953.88|20078.21|19958.21|20079|19959|20073.88|19953.88|10
1631272370000|2021-09-10 11:12:50|20078.11|19958.11|20081.82|19961.82|20081.82|19961.82|20078.08|19958.08|10
1631272380000|2021-09-10 11:13:00|20082.43|19962.43|20084.25|19964.25|20084.72|19964.72|20082.19|19962.19|10
1631272390000|2021-09-10 11:13:10|20084.41|19964.41|20084.43|19964.43|20084.94|19964.94|20083.03|19963.03|10
1631272400000|2021-09-10 11:13:20|20084.2|19964.2|20085.14|19965.14|20085.14|19965.14|20083.54|19963.54|10
1631272410000|2021-09-10 11:13:30|20085.25|19965.25|20081.01|19961.01|20085.25|19965.25|20081.01|19961.01|10
1631272420000|2021-09-10 11:13:40|20080.01|19960.01|20077.35|19957.35|20080.01|19960.01|20077.35|19957.35|10
1631272430000|2021-09-10 11:13:50|20077.53|19957.53|20075.87|19955.87|20077.53|19957.53|20074.8|19954.8|10
1631272440000|2021-09-10 11:14:00|20075.97|19955.97|20067.88|19947.88|20075.97|19955.97|20067.88|19947.88|10
1631272450000|2021-09-10 11:14:10|20069.07|19949.07|20067.9|19947.9|20069.19|19949.19|20066.34|19946.34|10
1631272460000|2021-09-10 11:14:20|20068.89|19948.89|20069.33|19949.33|20069.33|19949.33|20068.34|19948.34|10
1631272470000|2021-09-10 11:14:30|20069.28|19949.28|20072.37|19952.37|20072.7|19952.7|20069.2|19949.2|10
1631272480000|2021-09-10 11:14:40|20072.28|19952.28|20070.14|19950.14|20072.28|19952.28|20070.14|19950.14|9
1631272490000|2021-09-10 11:14:50|20070.5|19950.5|20067.54|19947.54|20070.5|19950.5|20066.6|19946.6|10
1631272500000|2021-09-10 11:15:00|20067.1|19947.1|20067.15|19947.15|20067.56|19947.56|20066.35|19946.35|9
1631272510000|2021-09-10 11:15:10|20066.73|19946.73|20067.45|19947.45|20068.06|19948.06|20066.64|19946.64|10
1631272520000|2021-09-10 11:15:20|20068.36|19948.36|20073.38|19953.38|20073.38|19953.38|20068.36|19948.36|10
1631272530000|2021-09-10 11:15:30|20074.47|19954.47|20079.36|19959.36|20079.36|19959.36|20074.47|19954.47|10
1631272540000|2021-09-10 11:15:40|20078.7|19958.7|20081.29|19961.29|20081.44|19961.44|20078.7|19958.7|10
1631272550000|2021-09-10 11:15:50|20081.69|19961.69|20081.3|19961.3|20081.69|19961.69|20081.15|19961.15|9
1631272560000|2021-09-10 11:16:00|20080.57|19960.57|20081.89|19961.89|20081.89|19961.89|20080.02|19960.02|10
1631272570000|2021-09-10 11:16:10|20081.91|19961.91|20082.17|19962.17|20082.78|19962.78|20081.56|19961.56|10
1631272580000|2021-09-10 11:16:20|20081.74|19961.74|20081.06|19961.06|20081.74|19961.74|20081.06|19961.06|10
1631272590000|2021-09-10 11:16:30|20080.85|19960.85|20074.77|19954.77|20080.85|19960.85|20074.77|19954.77|10
1631272600000|2021-09-10 11:16:40|20074.67|19954.67|20073.44|19953.44|20074.67|19954.67|20072.89|19952.89|10
1631272610000|2021-09-10 11:16:50|20072.45|19952.45|20069.63|19949.63|20072.45|19952.45|20069.63|19949.63|10
1631272620000|2021-09-10 11:17:00|20069.14|19949.14|20065.63|19945.63|20069.25|19949.25|20065.63|19945.63|9
1631272630000|2021-09-10 11:17:10|20066.02|19946.02|20069.97|19949.97|20069.97|19949.97|20066.02|19946.02|10
1631272640000|2021-09-10 11:17:20|20069.79|19949.79|20044.24|19924.24|20069.79|19949.79|20044.24|19924.24|10
1631272650000|2021-09-10 11:17:30|20044.31|19924.31|20034.51|19914.51|20044.31|19924.31|20034.51|19914.51|10
1631272660000|2021-09-10 11:17:40|20035.02|19915.02|20028.68|19908.68|20035.02|19915.02|20028.68|19908.68|10
1631272670000|2021-09-10 11:17:50|20027.8|19907.8|20024.45|19904.45|20027.8|19907.8|20023.87|19903.87|10
1631272680000|2021-09-10 11:18:00|20024.47|19904.47|20029.06|19909.06|20029.06|19909.06|20024.28|19904.28|9
1631272690000|2021-09-10 11:18:10|20028.38|19908.38|20028.3|19908.3|20028.99|19908.99|20028.07|19908.07|10
1631272700000|2021-09-10 11:18:20|20028.48|19908.48|20028.74|19908.74|20029.71|19909.71|20027.04|19907.04|10
1631272710000|2021-09-10 11:18:30|20028.29|19908.29|20028.58|19908.58|20028.67|19908.67|20028.01|19908.01|10
1631272720000|2021-09-10 11:18:40|20028.25|19908.25|20026.38|19906.38|20028.25|19908.25|20026.38|19906.38|10
1631272730000|2021-09-10 11:18:50|20026|19906|20027.07|19907.07|20028.01|19908.01|20026|19906|10
1631272740000|2021-09-10 11:19:00|20026.62|19906.62|20026.09|19906.09|20027.35|19907.35|20026.09|19906.09|10
1631272750000|2021-09-10 11:19:10|20026.07|19906.07|20023.18|19903.18|20026.07|19906.07|20023.18|19903.18|10
1631272760000|2021-09-10 11:19:20|20022.9|19902.9|20003.27|19883.27|20022.9|19902.9|20003.27|19883.27|10
1631272770000|2021-09-10 11:19:30|20003.79|19883.79|19994.43|19874.43|20003.79|19883.79|19994.43|19874.43|10
1631272780000|2021-09-10 11:19:40|19991.69|19871.69|19984.55|19864.55|19991.69|19871.69|19984.05|19864.05|10
1631272790000|2021-09-10 11:19:50|19984.56|19864.56|19982.48|19862.48|19985.54|19865.54|19982.48|19862.48|10
1631272800000|2021-09-10 11:20:00|19978.88|19858.88|19974.3|19854.3|19978.88|19858.88|19973.85|19853.85|10
1631272810000|2021-09-10 11:20:10|19972.78|19852.78|19969.5|19849.5|19972.82|19852.82|19968.54|19848.54|10
1631272820000|2021-09-10 11:20:20|19969.02|19849.02|19975.38|19855.38|19975.38|19855.38|19969.02|19849.02|10
1631272830000|2021-09-10 11:20:30|19974.59|19854.59|19974.8|19854.8|19975.82|19855.82|19974.09|19854.09|10
1631272840000|2021-09-10 11:20:40|19974.43|19854.43|19971.39|19851.39|19974.77|19854.77|19971.39|19851.39|10
1631272850000|2021-09-10 11:20:50|19970.4|19850.4|19968.18|19848.18|19970.61|19850.61|19967.98|19847.98|10
1631272860000|2021-09-10 11:21:00|19968.14|19848.14|19970.87|19850.87|19970.87|19850.87|19966.86|19846.86|10
1631272870000|2021-09-10 11:21:10|19971.3|19851.3|19977.68|19857.68|19977.68|19857.68|19971.3|19851.3|10
1631272880000|2021-09-10 11:21:20|19978.08|19858.08|19981.05|19861.05|19981.05|19861.05|19977.65|19857.65|10
1631272890000|2021-09-10 11:21:30|19981.24|19861.24|19981.26|19861.26|19981.98|19861.98|19981.05|19861.05|10
1631272900000|2021-09-10 11:21:40|19981.07|19861.07|19981.02|19861.02|19981.19|19861.19|19980.6|19860.6|10
1631272910000|2021-09-10 11:21:50|19980.14|19860.14|19980.11|19860.11|19981.47|19861.47|19980.11|19860.11|9
1631272920000|2021-09-10 11:22:00|19980.49|19860.49|19982|19862|19982|19862|19979.88|19859.88|10
1631272930000|2021-09-10 11:22:10|19982.16|19862.16|19978.69|19858.69|19982.47|19862.47|19977.4|19857.4|10
1631272940000|2021-09-10 11:22:20|19979.02|19859.02|19984.74|19864.74|19984.74|19864.74|19979.02|19859.02|10
1631272950000|2021-09-10 11:22:30|19984.47|19864.47|19987.88|19867.88|19987.88|19867.88|19983.77|19863.77|9
1631272960000|2021-09-10 11:22:40|19988.63|19868.63|19995.75|19875.75|19995.75|19875.75|19988.63|19868.63|9
1631272970000|2021-09-10 11:22:50|19996.36|19876.36|19998.2|19878.2|19998.2|19878.2|19995.9|19875.9|10
1631272980000|2021-09-10 11:23:00|19998.21|19878.21|19998.08|19878.08|19999.53|19879.53|19998.08|19878.08|10
1631272990000|2021-09-10 11:23:10|19998.09|19878.09|19996.64|19876.64|19998.09|19878.09|19996.27|19876.27|9
1631273000000|2021-09-10 11:23:20|19996.15|19876.15|20001.34|19881.34|20001.34|19881.34|19996.15|19876.15|10
1631273010000|2021-09-10 11:23:30|20001.77|19881.77|20002.99|19882.99|20003.18|19883.18|20001.77|19881.77|10
1631273020000|2021-09-10 11:23:40|20003|19883|20008.31|19888.31|20008.31|19888.31|20002.89|19882.89|10
1631273030000|2021-09-10 11:23:50|20008.58|19888.58|20012.2|19892.2|20012.2|19892.2|20007.14|19887.14|10
1631273040000|2021-09-10 11:24:00|20012.42|19892.42|20014.27|19894.27|20014.72|19894.72|20012.42|19892.42|9
1631273050000|2021-09-10 11:24:10|20015.26|19895.26|20016.04|19896.04|20016.04|19896.04|20015.01|19895.01|10
1631273060000|2021-09-10 11:24:20|20015.91|19895.91|20015.42|19895.42|20016.11|19896.11|20015.42|19895.42|9
1631273070000|2021-09-10 11:24:30|20014.57|19894.57|20015.06|19895.06|20015.06|19895.06|20013.64|19893.64|9
1631273080000|2021-09-10 11:24:40|20015.16|19895.16|20019.32|19899.32|20019.32|19899.32|20015.16|19895.16|10
1631273090000|2021-09-10 11:24:50|20019.06|19899.06|20015.99|19895.99|20019.23|19899.23|20015.99|19895.99|10
1631273100000|2021-09-10 11:25:00|20015.45|19895.45|20015.04|19895.04|20016.58|19896.58|20013.96|19893.96|10
1631273110000|2021-09-10 11:25:10|20015.36|19895.36|20019.58|19899.58|20019.58|19899.58|20015.36|19895.36|10
1631273120000|2021-09-10 11:25:20|20019.25|19899.25|20019.53|19899.53|20019.72|19899.72|20018.78|19898.78|9
1631273130000|2021-09-10 11:25:30|20019.18|19899.18|20017.22|19897.22|20019.18|19899.18|20016.76|19896.76|10
1631273140000|2021-09-10 11:25:40|20017.09|19897.09|20022.43|19902.43|20022.43|19902.43|20017|19897|10
1631273150000|2021-09-10 11:25:50|20023.51|19903.51|20023.03|19903.03|20026.19|19906.19|20023.03|19903.03|10
1631273160000|2021-09-10 11:26:00|20022.98|19902.98|20027.65|19907.65|20027.65|19907.65|20022.73|19902.73|10
1631273170000|2021-09-10 11:26:10|20027.89|19907.89|20032.07|19912.07|20032.07|19912.07|20027.89|19907.89|9
1631273180000|2021-09-10 11:26:20|20032.25|19912.25|20034.4|19914.4|20034.4|19914.4|20032.25|19912.25|9
1631273190000|2021-09-10 11:26:30|20034.27|19914.27|20035.71|19915.71|20035.76|19915.76|20034.27|19914.27|9
1631273200000|2021-09-10 11:26:40|20035.74|19915.74|20036.08|19916.08|20036.8|19916.8|20035.71|19915.71|10
1631273210000|2021-09-10 11:26:50|20036.03|19916.03|20038.21|19918.21|20038.21|19918.21|20036.03|19916.03|10
1631273220000|2021-09-10 11:27:00|20038.74|19918.74|20041.95|19921.95|20041.95|19921.95|20038.74|19918.74|10
1631273230000|2021-09-10 11:27:10|20042.37|19922.37|20045.5|19925.5|20045.5|19925.5|20042.37|19922.37|10
1631273240000|2021-09-10 11:27:20|20045.94|19925.94|20049.94|19929.94|20049.94|19929.94|20045.94|19925.94|10
1631273250000|2021-09-10 11:27:30|20051.04|19931.04|20050.82|19930.82|20051.66|19931.66|20050.71|19930.71|10
1631273260000|2021-09-10 11:27:40|20049.75|19929.75|20049.94|19929.94|20049.94|19929.94|20048.38|19928.38|10
1631273270000|2021-09-10 11:27:50|20049.75|19929.75|20053.07|19933.07|20053.07|19933.07|20049.52|19929.52|10
1631273280000|2021-09-10 11:28:00|20053.69|19933.69|20053.76|19933.76|20054.46|19934.46|20053.69|19933.69|10
1631273290000|2021-09-10 11:28:10|20053.51|19933.51|20055.79|19935.79|20055.79|19935.79|20052|19932|10
1631273300000|2021-09-10 11:28:20|20056.04|19936.04|20054.23|19934.23|20056.46|19936.46|20054.23|19934.23|10
1631273310000|2021-09-10 11:28:30|20053.92|19933.92|20054.37|19934.37|20054.37|19934.37|20053.02|19933.02|10
1631273320000|2021-09-10 11:28:40|20054.5|19934.5|20047.97|19927.97|20054.73|19934.73|20047.97|19927.97|10
1631273330000|2021-09-10 11:28:50|20049.17|19929.17|20049.1|19929.1|20049.31|19929.31|20048.55|19928.55|10
1631273340000|2021-09-10 11:29:00|20049.15|19929.15|20049.01|19929.01|20049.17|19929.17|20047.35|19927.35|9
1631273350000|2021-09-10 11:29:10|20049.04|19929.04|20049.42|19929.42|20049.78|19929.78|20048.24|19928.24|10
1631273360000|2021-09-10 11:29:20|20049.28|19929.28|20044.23|19924.23|20049.28|19929.28|20044.23|19924.23|10
1631273370000|2021-09-10 11:29:30|20043.94|19923.94|20039.91|19919.91|20043.94|19923.94|20039.69|19919.69|9
1631273380000|2021-09-10 11:29:40|20039.39|19919.39|20032.74|19912.74|20039.39|19919.39|20032.74|19912.74|10
1631273390000|2021-09-10 11:29:50|20032.63|19912.63|20031.65|19911.65|20033.31|19913.31|20031.65|19911.65|10
1631273400000|2021-09-10 11:30:00|20031.14|19911.14|20031.65|19911.65|20031.65|19911.65|20029.41|19909.41|10
1631273410000|2021-09-10 11:30:10|20031.14|19911.14|20036.18|19916.18|20036.18|19916.18|20031.14|19911.14|9
1631273420000|2021-09-10 11:30:20|20036.53|19916.53|20040.87|19920.87|20040.87|19920.87|20036.53|19916.53|10
1631273430000|2021-09-10 11:30:30|20041.19|19921.19|20045.64|19925.64|20045.64|19925.64|20041.09|19921.09|10
1631273440000|2021-09-10 11:30:40|20046.32|19926.32|20053.14|19933.14|20053.14|19933.14|20046.32|19926.32|10
1631273450000|2021-09-10 11:30:50|20054.03|19934.03|20057.46|19937.46|20057.46|19937.46|20054.03|19934.03|10
1631273460000|2021-09-10 11:31:00|20057.68|19937.68|20059.18|19939.18|20059.75|19939.75|20057.68|19937.68|9
1631273470000|2021-09-10 11:31:10|20059.63|19939.63|20061.23|19941.23|20061.51|19941.51|20059.11|19939.11|10
1631273480000|2021-09-10 11:31:20|20061.2|19941.2|20066.41|19946.41|20066.41|19946.41|20061.17|19941.17|10
1631273490000|2021-09-10 11:31:30|20066.8|19946.8|20073.82|19953.82|20073.82|19953.82|20066.8|19946.8|10
1631273500000|2021-09-10 11:31:40|20074.11|19954.11|20076.56|19956.56|20078.24|19958.24|20074.11|19954.11|10
1631273510000|2021-09-10 11:31:50|20077.57|19957.57|20076.88|19956.88|20077.87|19957.87|20075.74|19955.74|10
1631273520000|2021-09-10 11:32:00|20076.22|19956.22|20077.83|19957.83|20077.83|19957.83|20076.09|19956.09|10
1631273530000|2021-09-10 11:32:10|20077.44|19957.44|20075.69|19955.69|20077.48|19957.48|20075.48|19955.48|9
1631273540000|2021-09-10 11:32:20|20073.29|19953.29|20074.78|19954.78|20074.78|19954.78|20073.29|19953.29|10
1631273550000|2021-09-10 11:32:30|20075.07|19955.07|20076.66|19956.66|20076.66|19956.66|20074.63|19954.63|10
1631273560000|2021-09-10 11:32:40|20076.96|19956.96|20073.17|19953.17|20077.05|19957.05|20073.17|19953.17|10
1631273570000|2021-09-10 11:32:50|20073.09|19953.09|20071.95|19951.95|20073.09|19953.09|20071.38|19951.38|9
1631273580000|2021-09-10 11:33:00|20071.61|19951.61|20068.37|19948.37|20071.62|19951.62|20067.21|19947.21|10
1631273590000|2021-09-10 11:33:10|20067.88|19947.88|20064.86|19944.86|20068.03|19948.03|20064.86|19944.86|10
1631273600000|2021-09-10 11:33:20|20062.03|19942.03|20054.71|19934.71|20062.03|19942.03|20054.71|19934.71|9
1631273610000|2021-09-10 11:33:30|20054.62|19934.62|20042.81|19922.81|20054.84|19934.84|20042.35|19922.35|10
1631273620000|2021-09-10 11:33:40|20042.93|19922.93|20040.72|19920.72|20042.93|19922.93|20040.33|19920.33|10
1631273630000|2021-09-10 11:33:50|20038.88|19918.88|20034.33|19914.33|20038.88|19918.88|20034.33|19914.33|10
1631273640000|2021-09-10 11:34:00|20035.85|19915.85|20027.98|19907.98|20035.85|19915.85|20027.98|19907.98|10
1631273650000|2021-09-10 11:34:10|20026.29|19906.29|20026.19|19906.19|20027.93|19907.93|20025.72|19905.72|10
1631273660000|2021-09-10 11:34:20|20026.57|19906.57|20021.61|19901.61|20026.57|19906.57|20021.4|19901.4|10
1631273670000|2021-09-10 11:34:30|20022.03|19902.03|20015.66|19895.66|20022.25|19902.25|20015.66|19895.66|10
1631273680000|2021-09-10 11:34:40|20014.28|19894.28|20011.85|19891.85|20014.32|19894.32|20011.85|19891.85|9
1631273690000|2021-09-10 11:34:50|20012|19892|20012.16|19892.16|20012.16|19892.16|20010.88|19890.88|10
1631273700000|2021-09-10 11:35:00|20012.25|19892.25|20016.86|19896.86|20016.86|19896.86|20011.19|19891.19|10
1631273710000|2021-09-10 11:35:10|20017.16|19897.16|20027.56|19907.56|20027.56|19907.56|20017.16|19897.16|10
1631273720000|2021-09-10 11:35:20|20026.8|19906.8|20033.21|19913.21|20033.21|19913.21|20026.39|19906.39|10
1631273730000|2021-09-10 11:35:30|20032.89|19912.89|20038.52|19918.52|20038.52|19918.52|20032.74|19912.74|10
1631273740000|2021-09-10 11:35:40|20039.01|19919.01|20042.22|19922.22|20042.22|19922.22|20038.75|19918.75|10
1631273750000|2021-09-10 11:35:50|20042.52|19922.52|20046.87|19926.87|20046.87|19926.87|20042.52|19922.52|10
1631273760000|2021-09-10 11:36:00|20047.33|19927.33|20056.11|19936.11|20056.66|19936.66|20047.11|19927.11|10
1631273770000|2021-09-10 11:36:10|20056.06|19936.06|20055.82|19935.82|20056.87|19936.87|20055.55|19935.55|10
1631273780000|2021-09-10 11:36:20|20056.59|19936.59|20056.02|19936.02|20056.66|19936.66|20055.94|19935.94|10
1631273790000|2021-09-10 11:36:30|20056.03|19936.03|20052.75|19932.75|20056.03|19936.03|20052.5|19932.5|9
1631273800000|2021-09-10 11:36:40|20052.79|19932.79|20058.42|19938.42|20058.42|19938.42|20052.79|19932.79|10
1631273810000|2021-09-10 11:36:50|20058.92|19938.92|20058.93|19938.93|20060.06|19940.06|20058.92|19938.92|10
1631273820000|2021-09-10 11:37:00|20058.92|19938.92|20059.11|19939.11|20059.83|19939.83|20058.92|19938.92|9
1631273830000|2021-09-10 11:37:10|20059.34|19939.34|20059.34|19939.34|20059.46|19939.46|20059.12|19939.12|8
1631273840000|2021-09-10 11:37:20|20059.3|19939.3|20058.37|19938.37|20059.34|19939.34|20058.37|19938.37|9
1631273850000|2021-09-10 11:37:30|20058.18|19938.18|20056.64|19936.64|20058.18|19938.18|20055.73|19935.73|9
1631273860000|2021-09-10 11:37:40|20056.08|19936.08|20048.9|19928.9|20056.08|19936.08|20048.9|19928.9|10
1631273870000|2021-09-10 11:37:50|20048.43|19928.43|20046.26|19926.26|20048.43|19928.43|20046.11|19926.11|10
1631273880000|2021-09-10 11:38:00|20046.04|19926.04|20045.62|19925.62|20046.23|19926.23|20044.84|19924.84|10
1631273890000|2021-09-10 11:38:10|20045.15|19925.15|20043.64|19923.64|20045.15|19925.15|20043.13|19923.13|10
1631273900000|2021-09-10 11:38:20|20043.68|19923.68|20044.71|19924.71|20044.71|19924.71|20043.68|19923.68|9
1631273910000|2021-09-10 11:38:30|20044.29|19924.29|20042.38|19922.38|20044.37|19924.37|20042.38|19922.38|10
1631273920000|2021-09-10 11:38:40|20043.28|19923.28|20047.13|19927.13|20047.14|19927.14|20043.28|19923.28|10
1631273930000|2021-09-10 11:38:50|20047.22|19927.22|20045.01|19925.01|20047.38|19927.38|20045.01|19925.01|8
1631273940000|2021-09-10 11:39:00|20045.04|19925.04|20047.92|19927.92|20047.92|19927.92|20045.04|19925.04|9
1631273950000|2021-09-10 11:39:10|20047.42|19927.42|20049.86|19929.86|20050.18|19930.18|20047.42|19927.42|10
1631273960000|2021-09-10 11:39:20|20049.89|19929.89|20052.12|19932.12|20052.12|19932.12|20049.58|19929.58|10
1631273970000|2021-09-10 11:39:30|20052.64|19932.64|20054.81|19934.81|20054.97|19934.97|20052.56|19932.56|10
1631273980000|2021-09-10 11:39:40|20054.77|19934.77|20058.09|19938.09|20058.27|19938.27|20054.1|19934.1|10
1631273990000|2021-09-10 11:39:50|20058.38|19938.38|20060.36|19940.36|20060.36|19940.36|20058.38|19938.38|10
1631274000000|2021-09-10 11:40:00|20060.47|19940.47|20065.37|19945.37|20065.37|19945.37|20060.47|19940.47|10
1631274010000|2021-09-10 11:40:10|20065.09|19945.09|20068.59|19948.59|20068.59|19948.59|20065.09|19945.09|10
1631274020000|2021-09-10 11:40:20|20068.58|19948.58|20067.33|19947.33|20068.63|19948.63|20067.33|19947.33|10
1631274030000|2021-09-10 11:40:30|20066.39|19946.39|20064.84|19944.84|20066.39|19946.39|20063.96|19943.96|9
1631274040000|2021-09-10 11:40:40|20065.38|19945.38|20069.73|19949.73|20069.73|19949.73|20064.9|19944.9|10
1631274050000|2021-09-10 11:40:50|20069.96|19949.96|20076.94|19956.94|20076.94|19956.94|20069.96|19949.96|10
1631274060000|2021-09-10 11:41:00|20077.24|19957.24|20079.36|19959.36|20079.43|19959.43|20077.24|19957.24|8
1631274070000|2021-09-10 11:41:10|20080.43|19960.43|20080.74|19960.74|20081.15|19961.15|20080.37|19960.37|10
1631274080000|2021-09-10 11:41:20|20078.67|19958.67|20080.64|19960.64|20081.38|19961.38|20078.67|19958.67|10
1631274090000|2021-09-10 11:41:30|20080.02|19960.02|20082.71|19962.71|20082.71|19962.71|20080.02|19960.02|9
1631274100000|2021-09-10 11:41:40|20082.64|19962.64|20082.88|19962.88|20083.49|19963.49|20082.64|19962.64|10
1631274110000|2021-09-10 11:41:50|20081.58|19961.58|20082.8|19962.8|20082.8|19962.8|20081.16|19961.16|9
1631274120000|2021-09-10 11:42:00|20082.69|19962.69|20083.13|19963.13|20083.14|19963.14|20082.37|19962.37|10
1631274130000|2021-09-10 11:42:10|20083.14|19963.14|20083.18|19963.18|20083.25|19963.25|20082.06|19962.06|9
1631274140000|2021-09-10 11:42:20|20084.13|19964.13|20083.93|19963.93|20084.33|19964.33|20083.85|19963.85|10
1631274150000|2021-09-10 11:42:30|20084.42|19964.42|20084.04|19964.04|20084.46|19964.46|20083.9|19963.9|9
1631274160000|2021-09-10 11:42:40|20085.03|19965.03|20085.55|19965.55|20085.55|19965.55|20085.03|19965.03|10
1631274170000|2021-09-10 11:42:50|20085.6|19965.6|20085.33|19965.33|20085.73|19965.73|20085.14|19965.14|8
1631274180000|2021-09-10 11:43:00|20085.27|19965.27|20080.26|19960.26|20085.28|19965.28|20080.26|19960.26|10
1631274190000|2021-09-10 11:43:10|20079.68|19959.68|20076.2|19956.2|20079.68|19959.68|20076.2|19956.2|10
1631274200000|2021-09-10 11:43:20|20075.11|19955.11|20073.43|19953.43|20075.11|19955.11|20073.25|19953.25|10
1631274210000|2021-09-10 11:43:30|20072.45|19952.45|20070.08|19950.08|20072.45|19952.45|20070.08|19950.08|9
1631274220000|2021-09-10 11:43:40|20069.88|19949.88|20066.57|19946.57|20071.19|19951.19|20066.57|19946.57|9
1631274230000|2021-09-10 11:43:50|20065.89|19945.89|20060.84|19940.84|20065.89|19945.89|20060.27|19940.27|10
1631274240000|2021-09-10 11:44:00|20060.68|19940.68|20054.94|19934.94|20060.68|19940.68|20054.94|19934.94|10
1631274250000|2021-09-10 11:44:10|20055.2|19935.2|20055.7|19935.7|20056.01|19936.01|20054.75|19934.75|10
1631274260000|2021-09-10 11:44:20|20055.63|19935.63|20056.65|19936.65|20056.65|19936.65|20055.61|19935.61|10
1631274270000|2021-09-10 11:44:30|20056.28|19936.28|20052.29|19932.29|20056.28|19936.28|20052.29|19932.29|10
1631274280000|2021-09-10 11:44:40|20052.09|19932.09|20034.45|19914.45|20052.09|19932.09|20034.45|19914.45|10
1631274290000|2021-09-10 11:44:50|20032.83|19912.83|20030.19|19910.19|20032.83|19912.83|20030.19|19910.19|10
1631274300000|2021-09-10 11:45:00|20029.43|19909.43|20027.21|19907.21|20029.43|19909.43|20026.69|19906.69|10
1631274310000|2021-09-10 11:45:10|20025.51|19905.51|20022.55|19902.55|20026.53|19906.53|20022.55|19902.55|10
1631274320000|2021-09-10 11:45:20|20022.27|19902.27|20017.34|19897.34|20022.27|19902.27|20017.34|19897.34|10
1631274330000|2021-09-10 11:45:30|20016.3|19896.3|20014.76|19894.76|20016.3|19896.3|20012.97|19892.97|10
1631274340000|2021-09-10 11:45:40|20014|19894|20017.81|19897.81|20017.81|19897.81|20014|19894|10
1631274350000|2021-09-10 11:45:50|20017.71|19897.71|20018.34|19898.34|20019.49|19899.49|20017.71|19897.71|10
1631274360000|2021-09-10 11:46:00|20018.36|19898.36|20018.14|19898.14|20018.76|19898.76|20017.18|19897.18|10
1631274370000|2021-09-10 11:46:10|20018.39|19898.39|20019.41|19899.41|20019.49|19899.49|20018.39|19898.39|10
1631274380000|2021-09-10 11:46:20|20019.7|19899.7|20024.8|19904.8|20024.8|19904.8|20019.7|19899.7|10
1631274390000|2021-09-10 11:46:30|20025.49|19905.49|20030.89|19910.89|20030.89|19910.89|20025.49|19905.49|9
1631274400000|2021-09-10 11:46:40|20031.73|19911.73|20035.83|19915.83|20035.83|19915.83|20031.73|19911.73|8
1631274410000|2021-09-10 11:46:50|20036.72|19916.72|20037.97|19917.97|20038.14|19918.14|20036.1|19916.1|10
1631274420000|2021-09-10 11:47:00|20038.32|19918.32|20037.76|19917.76|20041.26|19921.26|20037.76|19917.76|10
1631274430000|2021-09-10 11:47:10|20037.62|19917.62|20037.37|19917.37|20038.36|19918.36|20036.22|19916.22|10
1631274440000|2021-09-10 11:47:20|20037.52|19917.52|20040.6|19920.6|20041.69|19921.69|20037.26|19917.26|10
1631274450000|2021-09-10 11:47:30|20041.9|19921.9|20044.21|19924.21|20044.3|19924.3|20041.9|19921.9|10
1631274460000|2021-09-10 11:47:40|20045.58|19925.58|20057.27|19937.27|20057.27|19937.27|20045.58|19925.58|10
1631274470000|2021-09-10 11:47:50|20058.02|19938.02|20059.03|19939.03|20059.43|19939.43|20058.02|19938.02|10
1631274480000|2021-09-10 11:48:00|20058.95|19938.95|20067.45|19947.45|20067.45|19947.45|20058.06|19938.06|10
1631274490000|2021-09-10 11:48:10|20068.56|19948.56|20074.68|19954.68|20074.68|19954.68|20068.56|19948.56|10
1631274500000|2021-09-10 11:48:20|20076.41|19956.41|20078.99|19958.99|20079.8|19959.8|20075.17|19955.17|10
1631274510000|2021-09-10 11:48:30|20079.25|19959.25|20081.62|19961.62|20081.62|19961.62|20079.25|19959.25|10
1631274520000|2021-09-10 11:48:40|20081.84|19961.84|20082.12|19962.12|20082.53|19962.53|20080.95|19960.95|10
1631274530000|2021-09-10 11:48:50|20081.82|19961.82|20078.42|19958.42|20081.82|19961.82|20078.26|19958.26|10
1631274540000|2021-09-10 11:49:00|20076.27|19956.27|20072.29|19952.29|20076.27|19956.27|20072.29|19952.29|10
1631274550000|2021-09-10 11:49:10|20072.28|19952.28|20065.96|19945.96|20072.28|19952.28|20064.91|19944.91|10
1631274560000|2021-09-10 11:49:20|20067.33|19947.33|20066.53|19946.53|20067.33|19947.33|20066.36|19946.36|9
1631274570000|2021-09-10 11:49:30|20066.13|19946.13|20064.59|19944.59|20066.13|19946.13|20064.59|19944.59|10
1631274580000|2021-09-10 11:49:40|20064.4|19944.4|20066.29|19946.29|20066.29|19946.29|20064.4|19944.4|9
1631274590000|2021-09-10 11:49:50|20065.07|19945.07|20068.5|19948.5|20068.5|19948.5|20063.82|19943.82|10
1631274600000|2021-09-10 11:50:00|20068.69|19948.69|20072.11|19952.11|20072.11|19952.11|20068.69|19948.69|10
1631274610000|2021-09-10 11:50:10|20072.19|19952.19|20073.22|19953.22|20073.22|19953.22|20072.19|19952.19|10
1631274620000|2021-09-10 11:50:20|20073.36|19953.36|20074.7|19954.7|20074.7|19954.7|20073.36|19953.36|8
1631274630000|2021-09-10 11:50:30|20074.57|19954.57|20073.42|19953.42|20074.57|19954.57|20072.94|19952.94|10
1631274640000|2021-09-10 11:50:40|20073.31|19953.31|20074.74|19954.74|20074.78|19954.78|20073.31|19953.31|9
1631274650000|2021-09-10 11:50:50|20073.71|19953.71|20068.89|19948.89|20073.71|19953.71|20068.89|19948.89|9
1631274660000|2021-09-10 11:51:00|20068.86|19948.86|20065.59|19945.59|20068.86|19948.86|20065.59|19945.59|10
1631274670000|2021-09-10 11:51:10|20065.94|19945.94|20067.37|19947.37|20067.37|19947.37|20065.6|19945.6|10
1631274680000|2021-09-10 11:51:20|20067.06|19947.06|20062.24|19942.24|20067.06|19947.06|20062.24|19942.24|10
1631274690000|2021-09-10 11:51:30|20062.03|19942.03|20062.03|19942.03|20062.03|19942.03|20060.68|19940.68|10
1631274700000|2021-09-10 11:51:40|20062.25|19942.25|20063.31|19943.31|20063.31|19943.31|20061.66|19941.66|10
1631274710000|2021-09-10 11:51:50|20062.91|19942.91|20062.58|19942.58|20064.16|19944.16|20062.33|19942.33|10
1631274720000|2021-09-10 11:52:00|20062.77|19942.77|20061.58|19941.58|20062.78|19942.78|20061.36|19941.36|10
1631274730000|2021-09-10 11:52:10|20061.44|19941.44|20062.9|19942.9|20064|19944|20061.44|19941.44|10
1631274740000|2021-09-10 11:52:20|20062.22|19942.22|20063.05|19943.05|20064.06|19944.06|20062.22|19942.22|9
1631274750000|2021-09-10 11:52:30|20062.74|19942.74|20060.4|19940.4|20062.74|19942.74|20060.4|19940.4|10
1631274760000|2021-09-10 11:52:40|20060.94|19940.94|20059.96|19939.96|20061.15|19941.15|20059.44|19939.44|10
1631274770000|2021-09-10 11:52:50|20059.99|19939.99|20063.27|19943.27|20063.27|19943.27|20059.99|19939.99|9
1631274780000|2021-09-10 11:53:00|20063.08|19943.08|20064.49|19944.49|20064.82|19944.82|20063.08|19943.08|9
1631274790000|2021-09-10 11:53:10|20064.42|19944.42|20064.01|19944.01|20064.69|19944.69|20063.79|19943.79|10
1631274800000|2021-09-10 11:53:20|20063.76|19943.76|20063.95|19943.95|20064.92|19944.92|20063.11|19943.11|10
1631274810000|2021-09-10 11:53:30|20064|19944|20063.61|19943.61|20064.2|19944.2|20062.6|19942.6|10
1631274820000|2021-09-10 11:53:40|20064.81|19944.81|20065.85|19945.85|20066.41|19946.41|20064.81|19944.81|10
1631274830000|2021-09-10 11:53:50|20065.75|19945.75|20065.28|19945.28|20065.87|19945.87|20064.95|19944.95|9
1631274840000|2021-09-10 11:54:00|20065.29|19945.29|20065.89|19945.89|20065.89|19945.89|20064.56|19944.56|9
1631274850000|2021-09-10 11:54:10|20065.77|19945.77|20091.4|19971.4|20091.4|19971.4|20065.38|19945.38|10
1631274860000|2021-09-10 11:54:20|20100.4|19980.4|20123.16|20003.16|20123.16|20003.16|20100.4|19980.4|10
1631274870000|2021-09-10 11:54:30|20124.76|20004.76|20137.47|20017.47|20137.47|20017.47|20124.76|20004.76|10
1631274880000|2021-09-10 11:54:40|20135.97|20015.97|20140.52|20020.52|20140.52|20020.52|20135.05|20015.05|10
1631274890000|2021-09-10 11:54:50|20141.29|20021.29|20145.91|20025.91|20145.91|20025.91|20141.29|20021.29|10
1631274900000|2021-09-10 11:55:00|20146.9|20026.9|20146.69|20026.69|20147.24|20027.24|20145.72|20025.72|10
1631274910000|2021-09-10 11:55:10|20147.15|20027.15|20153.59|20033.59|20153.59|20033.59|20146.72|20026.72|10
1631274920000|2021-09-10 11:55:20|20153.45|20033.45|20155.95|20035.95|20156.74|20036.74|20153.45|20033.45|10
1631274930000|2021-09-10 11:55:30|20155.72|20035.72|20158.23|20038.23|20158.23|20038.23|20155.65|20035.65|10
1631274940000|2021-09-10 11:55:40|20159.24|20039.24|20164.86|20044.86|20164.86|20044.86|20159.24|20039.24|10
1631274950000|2021-09-10 11:55:50|20165.15|20045.15|20165.5|20045.5|20166.96|20046.96|20165.15|20045.15|10
1631274960000|2021-09-10 11:56:00|20165.95|20045.95|20166.27|20046.27|20167.2|20047.2|20165.56|20045.56|9
1631274970000|2021-09-10 11:56:10|20167.56|20047.56|20159.67|20039.67|20167.56|20047.56|20159.67|20039.67|10
1631274980000|2021-09-10 11:56:20|20158.3|20038.3|20157.78|20037.78|20158.85|20038.85|20157.78|20037.78|10
1631274990000|2021-09-10 11:56:30|20157.41|20037.41|20159.92|20039.92|20159.92|20039.92|20157.34|20037.34|9
1631275000000|2021-09-10 11:56:40|20159.78|20039.78|20162.27|20042.27|20162.92|20042.92|20159.78|20039.78|10
1631275010000|2021-09-10 11:56:50|20161.76|20041.76|20161.74|20041.74|20162.56|20042.56|20161.74|20041.74|10
1631275020000|2021-09-10 11:57:00|20161.59|20041.59|20157.53|20037.53|20161.59|20041.59|20157.53|20037.53|10
1631275030000|2021-09-10 11:57:10|20156.12|20036.12|20151.49|20031.49|20156.12|20036.12|20151.49|20031.49|10
1631275040000|2021-09-10 11:57:20|20151.55|20031.55|20150.9|20030.9|20151.55|20031.55|20149.38|20029.38|9
1631275050000|2021-09-10 11:57:30|20150.63|20030.63|20153.75|20033.75|20153.75|20033.75|20150.63|20030.63|9
1631275060000|2021-09-10 11:57:40|20153.72|20033.72|20150.12|20030.12|20153.72|20033.72|20150.12|20030.12|9
1631275070000|2021-09-10 11:57:50|20151.34|20031.34|20149.34|20029.34|20151.34|20031.34|20149.25|20029.25|9
1631275080000|2021-09-10 11:58:00|20149.02|20029.02|20148.89|20028.89|20150.13|20030.13|20148.17|20028.17|10
1631275090000|2021-09-10 11:58:10|20148.64|20028.64|20145.84|20025.84|20148.64|20028.64|20145.84|20025.84|10
1631275100000|2021-09-10 11:58:20|20145.45|20025.45|20147.41|20027.41|20147.41|20027.41|20145.39|20025.39|9
1631275110000|2021-09-10 11:58:30|20148.32|20028.32|20145.02|20025.02|20148.64|20028.64|20145.02|20025.02|10
1631275120000|2021-09-10 11:58:40|20144.76|20024.76|20146.48|20026.48|20146.51|20026.51|20144.32|20024.32|10
1631275130000|2021-09-10 11:58:50|20146.43|20026.43|20145.46|20025.46|20146.47|20026.47|20145.19|20025.19|10
1631275140000|2021-09-10 11:59:00|20145.16|20025.16|20142.81|20022.81|20145.36|20025.36|20142.81|20022.81|10
1631275150000|2021-09-10 11:59:10|20143.4|20023.4|20143.74|20023.74|20143.74|20023.74|20142.8|20022.8|10
1631275160000|2021-09-10 11:59:20|20143.64|20023.64|20144.2|20024.2|20144.2|20024.2|20142.7|20022.7|9
1631275170000|2021-09-10 11:59:30|20146.48|20026.48|20147.57|20027.57|20147.57|20027.57|20145.56|20025.56|10
1631275180000|2021-09-10 11:59:40|20147.03|20027.03|20149.93|20029.93|20149.93|20029.93|20147.03|20027.03|9
1631275190000|2021-09-10 11:59:50|20150.44|20030.44|20150.71|20030.71|20150.71|20030.71|20149.85|20029.85|10
1631275200000|2021-09-10 12:00:00|20150.58|20030.58|20150.17|20030.17|20152.3|20032.3|20150.17|20030.17|10
1631275210000|2021-09-10 12:00:10|20150.25|20030.25|20149.9|20029.9|20150.58|20030.58|20149.75|20029.75|10
1631275220000|2021-09-10 12:00:20|20149.36|20029.36|20143.26|20023.26|20149.36|20029.36|20142.95|20022.95|10
1631275230000|2021-09-10 12:00:30|20142.24|20022.24|20134.7|20014.7|20142.24|20022.24|20134.48|20014.48|9
1631275240000|2021-09-10 12:00:40|20132.44|20012.44|20129.98|20009.98|20132.44|20012.44|20129.98|20009.98|10
1631275250000|2021-09-10 12:00:50|20128.76|20008.76|20125.17|20005.17|20128.76|20008.76|20124.64|20004.64|10
1631275260000|2021-09-10 12:01:00|20123.59|20003.59|20118.18|19998.18|20123.59|20003.59|20118.18|19998.18|10
1631275270000|2021-09-10 12:01:10|20118.01|19998.01|20120.7|20000.7|20120.7|20000.7|20117.64|19997.64|10
1631275280000|2021-09-10 12:01:20|20121.47|20001.47|20122.05|20002.05|20122.65|20002.65|20121.45|20001.45|9
1631275290000|2021-09-10 12:01:30|20122.98|20002.98|20121.23|20001.23|20123.88|20003.88|20120.46|20000.46|10
1631275300000|2021-09-10 12:01:40|20120.73|20000.73|20116.59|19996.59|20120.73|20000.73|20116.59|19996.59|10
1631275310000|2021-09-10 12:01:50|20116.75|19996.75|20114.68|19994.68|20116.75|19996.75|20113.78|19993.78|10
1631275320000|2021-09-10 12:02:00|20114.91|19994.91|20115.11|19995.11|20116.53|19996.53|20114.91|19994.91|10
1631275330000|2021-09-10 12:02:10|20115.01|19995.01|20113.55|19993.55|20115.12|19995.12|20111.86|19991.86|9
1631275340000|2021-09-10 12:02:20|20112.28|19992.28|20114.81|19994.81|20114.81|19994.81|20112.23|19992.23|10
1631275350000|2021-09-10 12:02:30|20114.4|19994.4|20110.3|19990.3|20114.4|19994.4|20109.81|19989.81|10
1631275360000|2021-09-10 12:02:40|20110.37|19990.37|20108.37|19988.37|20110.37|19990.37|20108.37|19988.37|10
1631275370000|2021-09-10 12:02:50|20109.27|19989.27|20107.6|19987.6|20109.48|19989.48|20107.6|19987.6|10
1631275380000|2021-09-10 12:03:00|20106.35|19986.35|20104.66|19984.66|20106.35|19986.35|20104.66|19984.66|10
1631275390000|2021-09-10 12:03:10|20105.06|19985.06|20108.82|19988.82|20108.82|19988.82|20104.78|19984.78|10
1631275400000|2021-09-10 12:03:20|20108.99|19988.99|20109.28|19989.28|20110.7|19990.7|20108.84|19988.84|10
1631275410000|2021-09-10 12:03:30|20109.27|19989.27|20106.52|19986.52|20109.27|19989.27|20106.48|19986.48|9
1631275420000|2021-09-10 12:03:40|20106.14|19986.14|20107.93|19987.93|20107.93|19987.93|20105.81|19985.81|9
1631275430000|2021-09-10 12:03:50|20109.17|19989.17|20105.07|19985.07|20109.17|19989.17|20104.98|19984.98|10
1631275440000|2021-09-10 12:04:00|20104.97|19984.97|20105.78|19985.78|20106.35|19986.35|20104.5|19984.5|10
1631275450000|2021-09-10 12:04:10|20106.46|19986.46|20108.6|19988.6|20108.6|19988.6|20106.07|19986.07|10
1631275460000|2021-09-10 12:04:20|20108.87|19988.87|20108.71|19988.71|20109.87|19989.87|20108.71|19988.71|10
1631275470000|2021-09-10 12:04:30|20108.69|19988.69|20110.23|19990.23|20110.39|19990.39|20108.57|19988.57|9
1631275480000|2021-09-10 12:04:40|20109.81|19989.81|20110.19|19990.19|20110.4|19990.4|20109.38|19989.38|10
1631275490000|2021-09-10 12:04:50|20109.25|19989.25|20107.99|19987.99|20109.27|19989.27|20107.99|19987.99|10
1631275500000|2021-09-10 12:05:00|20107.56|19987.56|20111.96|19991.96|20111.96|19991.96|20107.43|19987.43|9
1631275510000|2021-09-10 12:05:10|20111.78|19991.78|20117.6|19997.6|20117.6|19997.6|20111.78|19991.78|10
1631275520000|2021-09-10 12:05:20|20117.9|19997.9|20121.65|20001.65|20122.01|20002.01|20117.9|19997.9|9
1631275530000|2021-09-10 12:05:30|20122.84|20002.84|20132.63|20012.63|20132.63|20012.63|20122.84|20002.84|10
1631275540000|2021-09-10 12:05:40|20133.67|20013.67|20143.1|20023.1|20143.1|20023.1|20133.67|20013.67|10
1631275550000|2021-09-10 12:05:50|20144.17|20024.17|20144.79|20024.79|20145.26|20025.26|20143.59|20023.59|10
1631275560000|2021-09-10 12:06:00|20144.9|20024.9|20145.55|20025.55|20145.55|20025.55|20144.9|20024.9|10
1631275570000|2021-09-10 12:06:10|20145.78|20025.78|20147.25|20027.25|20147.65|20027.65|20145.47|20025.47|10
1631275580000|2021-09-10 12:06:20|20147.61|20027.61|20148.82|20028.82|20149|20029|20147.61|20027.61|10
1631275590000|2021-09-10 12:06:30|20148.8|20028.8|20148.87|20028.87|20148.87|20028.87|20146.99|20026.99|10
1631275600000|2021-09-10 12:06:40|20149.45|20029.45|20147.86|20027.86|20149.48|20029.48|20147.86|20027.86|9
1631275610000|2021-09-10 12:06:50|20147.37|20027.37|20145.29|20025.29|20147.37|20027.37|20144.92|20024.92|10
1631275620000|2021-09-10 12:07:00|20145.4|20025.4|20145.34|20025.34|20145.61|20025.61|20144.62|20024.62|8
1631275630000|2021-09-10 12:07:10|20145.53|20025.53|20145.03|20025.03|20145.72|20025.72|20145.03|20025.03|10
1631275640000|2021-09-10 12:07:20|20144.57|20024.57|20142.48|20022.48|20144.57|20024.57|20142.34|20022.34|10
1631275650000|2021-09-10 12:07:30|20142.95|20022.95|20142.32|20022.32|20143.19|20023.19|20142.32|20022.32|10
1631275660000|2021-09-10 12:07:40|20142.57|20022.57|20140.96|20020.96|20142.89|20022.89|20140.78|20020.78|10
1631275670000|2021-09-10 12:07:50|20140.86|20020.86|20141.18|20021.18|20141.61|20021.61|20139.98|20019.98|10
1631275680000|2021-09-10 12:08:00|20141.1|20021.1|20141.87|20021.87|20141.87|20021.87|20141.05|20021.05|9
1631275690000|2021-09-10 12:08:10|20142.17|20022.17|20144.49|20024.49|20144.49|20024.49|20142.16|20022.16|10
1631275700000|2021-09-10 12:08:20|20144.61|20024.61|20147.38|20027.38|20147.38|20027.38|20144.61|20024.61|10
1631275710000|2021-09-10 12:08:30|20147.23|20027.23|20149.5|20029.5|20149.5|20029.5|20147.23|20027.23|10
1631275720000|2021-09-10 12:08:40|20149.3|20029.3|20147.42|20027.42|20149.33|20029.33|20147.42|20027.42|10
1631275730000|2021-09-10 12:08:50|20147.54|20027.54|20140.36|20020.36|20147.54|20027.54|20140.36|20020.36|10
1631275740000|2021-09-10 12:09:00|20140.21|20020.21|20138.64|20018.64|20140.49|20020.49|20138.64|20018.64|10
1631275750000|2021-09-10 12:09:10|20138.7|20018.7|20136.14|20016.14|20138.7|20018.7|20136.14|20016.14|10
1631275760000|2021-09-10 12:09:20|20135.88|20015.88|20135.89|20015.89|20135.89|20015.89|20134.96|20014.96|9
1631275770000|2021-09-10 12:09:30|20135.68|20015.68|20134.06|20014.06|20135.75|20015.75|20134.02|20014.02|9
1631275780000|2021-09-10 12:09:40|20133.87|20013.87|20133.4|20013.4|20134.06|20014.06|20132.68|20012.68|9
1631275790000|2021-09-10 12:09:50|20133.72|20013.72|20134.05|20014.05|20134.32|20014.32|20133.23|20013.23|10
1631275800000|2021-09-10 12:10:00|20134.19|20014.19|20136.09|20016.09|20136.09|20016.09|20134.19|20014.19|10
1631275810000|2021-09-10 12:10:10|20135.83|20015.83|20140.29|20020.29|20140.31|20020.31|20135.75|20015.75|10
1631275820000|2021-09-10 12:10:20|20140.38|20020.38|20143.79|20023.79|20143.79|20023.79|20140.38|20020.38|10
1631275830000|2021-09-10 12:10:30|20145.33|20025.33|20148.77|20028.77|20148.77|20028.77|20145.33|20025.33|10
1631275840000|2021-09-10 12:10:40|20148.85|20028.85|20149.03|20029.03|20149.54|20029.54|20148.85|20028.85|9
1631275850000|2021-09-10 12:10:50|20149.52|20029.52|20150.09|20030.09|20151.09|20031.09|20149.47|20029.47|10
1631275860000|2021-09-10 12:11:00|20151.85|20031.85|20147.59|20027.59|20151.85|20031.85|20147.47|20027.47|9
1631275870000|2021-09-10 12:11:10|20147.32|20027.32|20146.82|20026.82|20147.72|20027.72|20146.82|20026.82|9
1631275880000|2021-09-10 12:11:20|20145.7|20025.7|20145.26|20025.26|20145.84|20025.84|20144.87|20024.87|9
1631275890000|2021-09-10 12:11:30|20145.2|20025.2|20143.29|20023.29|20145.29|20025.29|20143.29|20023.29|9
1631275900000|2021-09-10 12:11:40|20143.48|20023.48|20145.61|20025.61|20145.73|20025.73|20143.48|20023.48|10
1631275910000|2021-09-10 12:11:50|20146.85|20026.85|20145.78|20025.78|20147.05|20027.05|20145.54|20025.54|8
1631275920000|2021-09-10 12:12:00|20145.74|20025.74|20148.19|20028.19|20148.19|20028.19|20145.6|20025.6|10
1631275930000|2021-09-10 12:12:10|20148.83|20028.83|20154.48|20034.48|20154.76|20034.76|20148.83|20028.83|10
1631275940000|2021-09-10 12:12:20|20154.98|20034.98|20157.56|20037.56|20157.56|20037.56|20154.93|20034.93|10
1631275950000|2021-09-10 12:12:30|20157.45|20037.45|20156.37|20036.37|20157.71|20037.71|20155.32|20035.32|10
1631275960000|2021-09-10 12:12:40|20157.41|20037.41|20166.49|20046.49|20166.49|20046.49|20157.15|20037.15|10
1631275970000|2021-09-10 12:12:50|20168.29|20048.29|20185.84|20065.84|20186.02|20066.02|20168.29|20048.29|10
1631275980000|2021-09-10 12:13:00|20187.03|20067.03|20194.03|20074.03|20194.03|20074.03|20187.03|20067.03|10
1631275990000|2021-09-10 12:13:10|20196.19|20076.19|20207.07|20087.07|20207.32|20087.32|20196.19|20076.19|10
1631276000000|2021-09-10 12:13:20|20208.54|20088.54|20206.31|20086.31|20209.41|20089.41|20206.31|20086.31|10
1631276010000|2021-09-10 12:13:30|20206.45|20086.45|20198.44|20078.44|20206.45|20086.45|20198.44|20078.44|10
1631276020000|2021-09-10 12:13:40|20197.36|20077.36|20186.26|20066.26|20197.36|20077.36|20186.26|20066.26|10
1631276030000|2021-09-10 12:13:50|20183.56|20063.56|20179.04|20059.04|20183.56|20063.56|20179.04|20059.04|10
1631276040000|2021-09-10 12:14:00|20178.57|20058.57|20180.43|20060.43|20181.95|20061.95|20178.57|20058.57|10
1631276050000|2021-09-10 12:14:10|20179.28|20059.28|20171.56|20051.56|20179.28|20059.28|20171.56|20051.56|10
1631276060000|2021-09-10 12:14:20|20167.8|20047.8|20159.35|20039.35|20167.8|20047.8|20159.35|20039.35|9
1631276070000|2021-09-10 12:14:30|20158.04|20038.04|20136.04|20016.04|20158.04|20038.04|20136.04|20016.04|10
1631276080000|2021-09-10 12:14:40|20135.68|20015.68|20129.79|20009.79|20135.85|20015.85|20129.79|20009.79|10
1631276090000|2021-09-10 12:14:50|20129.41|20009.41|20122.48|20002.48|20129.68|20009.68|20122.48|20002.48|10
1631276100000|2021-09-10 12:15:00|20121.73|20001.73|20103.65|19983.65|20121.73|20001.73|20103.65|19983.65|10
1631276110000|2021-09-10 12:15:10|20094.87|19974.87|20080.18|19960.18|20094.87|19974.87|20080.18|19960.18|10
1631276120000|2021-09-10 12:15:20|20079.14|19959.14|20063.52|19943.52|20079.14|19959.14|20063.52|19943.52|10
1631276130000|2021-09-10 12:15:30|20063.18|19943.18|20055.75|19935.75|20063.77|19943.77|20055.73|19935.73|10
1631276140000|2021-09-10 12:15:40|20056.18|19936.18|20057.14|19937.14|20057.14|19937.14|20053.69|19933.69|10
1631276150000|2021-09-10 12:15:50|20058|19938|20055.84|19935.84|20059.95|19939.95|20055.84|19935.84|10
1631276160000|2021-09-10 12:16:00|20055.13|19935.13|20056.04|19936.04|20056.04|19936.04|20052.95|19932.95|10
1631276170000|2021-09-10 12:16:10|20057.4|19937.4|20057.15|19937.15|20057.45|19937.45|20055.45|19935.45|10
1631276180000|2021-09-10 12:16:20|20056.99|19936.99|20060.03|19940.03|20060.1|19940.1|20056.82|19936.82|10
1631276190000|2021-09-10 12:16:30|20059.77|19939.77|20060.23|19940.23|20060.53|19940.53|20058.4|19938.4|10
1631276200000|2021-09-10 12:16:40|20061.05|19941.05|20058.88|19938.88|20061.17|19941.17|20058.81|19938.81|10
1631276210000|2021-09-10 12:16:50|20058.59|19938.59|20055.58|19935.58|20058.59|19938.59|20055.53|19935.53|10
1631276220000|2021-09-10 12:17:00|20054.79|19934.79|20046.22|19926.22|20054.79|19934.79|20046.22|19926.22|9
1631276230000|2021-09-10 12:17:10|20046.12|19926.12|20045|19925|20046.25|19926.25|20044.94|19924.94|10
1631276240000|2021-09-10 12:17:20|20044.86|19924.86|20044.29|19924.29|20044.86|19924.86|20043.65|19923.65|10
1631276250000|2021-09-10 12:17:30|20043.31|19923.31|20044.5|19924.5|20044.5|19924.5|20042.88|19922.88|10
1631276260000|2021-09-10 12:17:40|20043.83|19923.83|20037.27|19917.27|20043.83|19923.83|20037.27|19917.27|10
1631276270000|2021-09-10 12:17:50|20035.2|19915.2|20032.92|19912.92|20035.2|19915.2|20032.39|19912.39|10
1631276280000|2021-09-10 12:18:00|20032.91|19912.91|20027.46|19907.46|20033.47|19913.47|20027.46|19907.46|10
1631276290000|2021-09-10 12:18:10|20027.07|19907.07|20019.34|19899.34|20027.36|19907.36|20019.33|19899.33|10
1631276300000|2021-09-10 12:18:20|20018.53|19898.53|20014.12|19894.12|20018.53|19898.53|20014.12|19894.12|10
1631276310000|2021-09-10 12:18:30|20011.59|19891.59|20003.96|19883.96|20011.59|19891.59|20001.77|19881.77|10
1631276320000|2021-09-10 12:18:40|20005.41|19885.41|20006.25|19886.25|20007.29|19887.29|20004.4|19884.4|10
1631276330000|2021-09-10 12:18:50|20005.82|19885.82|20006.94|19886.94|20006.94|19886.94|20004.7|19884.7|10
1631276340000|2021-09-10 12:19:00|20008.61|19888.61|20014.57|19894.57|20014.57|19894.57|20008.61|19888.61|10
1631276350000|2021-09-10 12:19:10|20016.65|19896.65|20019.92|19899.92|20019.92|19899.92|20016.65|19896.65|10
1631276360000|2021-09-10 12:19:20|20020.73|19900.73|20034.96|19914.96|20034.96|19914.96|20020.73|19900.73|10
1631276370000|2021-09-10 12:19:30|20035.58|19915.58|20038.63|19918.63|20038.63|19918.63|20034.51|19914.51|10
1631276380000|2021-09-10 12:19:40|20037.86|19917.86|20039.13|19919.13|20040.27|19920.27|20037.86|19917.86|10
1631276390000|2021-09-10 12:19:50|20038.95|19918.95|20040.57|19920.57|20040.64|19920.64|20038.37|19918.37|10
1631276400000|2021-09-10 12:20:00|20039.65|19919.65|20043.47|19923.47|20043.55|19923.55|20039.65|19919.65|10
1631276410000|2021-09-10 12:20:10|20043.33|19923.33|20050.96|19930.96|20050.96|19930.96|20043.33|19923.33|10
1631276420000|2021-09-10 12:20:20|20054.54|19934.54|20058.12|19938.12|20058.12|19938.12|20054.54|19934.54|10
1631276430000|2021-09-10 12:20:30|20058.82|19938.82|20078.69|19958.69|20078.93|19958.93|20058.82|19938.82|10
1631276440000|2021-09-10 12:20:40|20080.08|19960.08|20083.9|19963.9|20084.11|19964.11|20080.08|19960.08|10
1631276450000|2021-09-10 12:20:50|20083.63|19963.63|20082.67|19962.67|20083.63|19963.63|20081.27|19961.27|10
1631276460000|2021-09-10 12:21:00|20082.26|19962.26|20080.39|19960.39|20082.26|19962.26|20079.98|19959.98|10
1631276470000|2021-09-10 12:21:10|20080.44|19960.44|20074.09|19954.09|20080.44|19960.44|20074.09|19954.09|10
1631276480000|2021-09-10 12:21:20|20074.11|19954.11|20066.89|19946.89|20074.15|19954.15|20066.89|19946.89|10
1631276490000|2021-09-10 12:21:30|20068.14|19948.14|20063.32|19943.32|20068.14|19948.14|20063.2|19943.2|10
1631276500000|2021-09-10 12:21:40|20061.33|19941.33|20062.97|19942.97|20064.09|19944.09|20060.41|19940.41|10
1631276510000|2021-09-10 12:21:50|20063.43|19943.43|20064.28|19944.28|20064.28|19944.28|20062.79|19942.79|9
1631276520000|2021-09-10 12:22:00|20065.51|19945.51|20071.63|19951.63|20071.63|19951.63|20065.51|19945.51|9
1631276530000|2021-09-10 12:22:10|20072.06|19952.06|20081.58|19961.58|20081.58|19961.58|20072.06|19952.06|10
1631276540000|2021-09-10 12:22:20|20083.2|19963.2|20087.32|19967.32|20087.32|19967.32|20083.2|19963.2|10
1631276550000|2021-09-10 12:22:30|20087.75|19967.75|20092.09|19972.09|20093.27|19973.27|20087.75|19967.75|10
1631276560000|2021-09-10 12:22:40|20092.15|19972.15|20091.34|19971.34|20093.89|19973.89|20091.34|19971.34|9
1631276570000|2021-09-10 12:22:50|20091.98|19971.98|20092.08|19972.08|20092.09|19972.09|20090.85|19970.85|10
1631276580000|2021-09-10 12:23:00|20091.73|19971.73|20094.8|19974.8|20094.8|19974.8|20091.73|19971.73|10
1631276590000|2021-09-10 12:23:10|20094.83|19974.83|20095.67|19975.67|20096.25|19976.25|20094.83|19974.83|10
1631276600000|2021-09-10 12:23:20|20095.42|19975.42|20096.88|19976.88|20096.88|19976.88|20095.24|19975.24|10
1631276610000|2021-09-10 12:23:30|20099.96|19979.96|20094.98|19974.98|20099.96|19979.96|20094.84|19974.84|10
1631276620000|2021-09-10 12:23:40|20094.69|19974.69|20090.8|19970.8|20094.69|19974.69|20090.3|19970.3|10
1631276630000|2021-09-10 12:23:50|20090.39|19970.39|20088.01|19968.01|20090.39|19970.39|20088|19968|10
1631276640000|2021-09-10 12:24:00|20088.13|19968.13|20085.07|19965.07|20088.13|19968.13|20085.07|19965.07|9
1631276650000|2021-09-10 12:24:10|20085.82|19965.82|20088.94|19968.94|20089.26|19969.26|20085.82|19965.82|9
1631276660000|2021-09-10 12:24:20|20089.33|19969.33|20079.52|19959.52|20089.33|19969.33|20079.52|19959.52|10
1631276670000|2021-09-10 12:24:30|20078.11|19958.11|20062.84|19942.84|20078.11|19958.11|20062.84|19942.84|10
1631276680000|2021-09-10 12:24:40|20061.91|19941.91|20050.73|19930.73|20061.91|19941.91|20050.73|19930.73|10
1631276690000|2021-09-10 12:24:50|20048.71|19928.71|20048.09|19928.09|20049.5|19929.5|20047.95|19927.95|10
1631276700000|2021-09-10 12:25:00|20048.14|19928.14|20049.39|19929.39|20050.2|19930.2|20048.14|19928.14|10
1631276710000|2021-09-10 12:25:10|20049.46|19929.46|20051.64|19931.64|20052.03|19932.03|20049.46|19929.46|9
1631276720000|2021-09-10 12:25:20|20051.04|19931.04|20055.11|19935.11|20055.11|19935.11|20051.02|19931.02|10
1631276730000|2021-09-10 12:25:30|20054.85|19934.85|20057.76|19937.76|20057.76|19937.76|20054.85|19934.85|9
1631276740000|2021-09-10 12:25:40|20058.71|19938.71|20063.27|19943.27|20063.27|19943.27|20058.71|19938.71|10
1631276750000|2021-09-10 12:25:50|20064.1|19944.1|20064.86|19944.86|20065.16|19945.16|20063.72|19943.72|10
1631276760000|2021-09-10 12:26:00|20065.27|19945.27|20065.61|19945.61|20067.21|19947.21|20065.27|19945.27|10
1631276770000|2021-09-10 12:26:10|20065.58|19945.58|20063.24|19943.24|20065.58|19945.58|20063.23|19943.23|10
1631276780000|2021-09-10 12:26:20|20063.29|19943.29|20061.39|19941.39|20063.3|19943.3|20061.39|19941.39|9
1631276790000|2021-09-10 12:26:30|20060.95|19940.95|20057.38|19937.38|20060.95|19940.95|20057.38|19937.38|9
1631276800000|2021-09-10 12:26:40|20057.12|19937.12|20055.13|19935.13|20058.35|19938.35|20055.12|19935.12|10
1631276810000|2021-09-10 12:26:50|20055.1|19935.1|20056.38|19936.38|20056.38|19936.38|20054.03|19934.03|10
1631276820000|2021-09-10 12:27:00|20056.02|19936.02|20054.93|19934.93|20056.41|19936.41|20054.93|19934.93|10
1631276830000|2021-09-10 12:27:10|20054.97|19934.97|20055.55|19935.55|20056.03|19936.03|20054.97|19934.97|10
1631276840000|2021-09-10 12:27:20|20055.73|19935.73|20062.68|19942.68|20062.68|19942.68|20055.73|19935.73|10
1631276850000|2021-09-10 12:27:30|20063.32|19943.32|20067.02|19947.02|20067.02|19947.02|20063.32|19943.32|10
1631276860000|2021-09-10 12:27:40|20066.86|19946.86|20066.62|19946.62|20068.56|19948.56|20066.62|19946.62|10
1631276870000|2021-09-10 12:27:50|20066.27|19946.27|20062.44|19942.44|20066.27|19946.27|20062.44|19942.44|10
1631276880000|2021-09-10 12:28:00|20061.36|19941.36|20054.97|19934.97|20061.36|19941.36|20054.97|19934.97|10
1631276890000|2021-09-10 12:28:10|20054.51|19934.51|20051.17|19931.17|20054.51|19934.51|20051.17|19931.17|10
1631276900000|2021-09-10 12:28:20|20050.09|19930.09|20032.69|19912.69|20050.09|19930.09|20032.69|19912.69|10
1631276910000|2021-09-10 12:28:30|20033.26|19913.26|20016.55|19896.55|20033.26|19913.26|20016.55|19896.55|10
1631276920000|2021-09-10 12:28:40|20017.52|19897.52|20011.09|19891.09|20017.52|19897.52|20010.77|19890.77|10
1631276930000|2021-09-10 12:28:50|20011.23|19891.23|20016.82|19896.82|20017.17|19897.17|20011.23|19891.23|10
1631276940000|2021-09-10 12:29:00|20016.88|19896.88|20015.92|19895.92|20017.2|19897.2|20015.48|19895.48|10
1631276950000|2021-09-10 12:29:10|20016.28|19896.28|20013.5|19893.5|20017.06|19897.06|20013.5|19893.5|10
1631276960000|2021-09-10 12:29:20|20013.77|19893.77|20013.2|19893.2|20014.53|19894.53|20013.2|19893.2|10
1631276970000|2021-09-10 12:29:30|20012.87|19892.87|20011.27|19891.27|20012.87|19892.87|20010.34|19890.34|10
1631276980000|2021-09-10 12:29:40|20012.53|19892.53|20015.15|19895.15|20015.15|19895.15|20012.11|19892.11|9
1631276990000|2021-09-10 12:29:50|20013.84|19893.84|20012.89|19892.89|20013.84|19893.84|20011.8|19891.8|10
1631277000000|2021-09-10 12:30:00|20012.92|19892.92|20012.85|19892.85|20014.21|19894.21|20011.5|19891.5|10
1631277010000|2021-09-10 12:30:10|20012.52|19892.52|20008.76|19888.76|20012.52|19892.52|20008.63|19888.63|10
1631277020000|2021-09-10 12:30:20|20007.21|19887.21|20003.01|19883.01|20007.21|19887.21|20003.01|19883.01|10
1631277030000|2021-09-10 12:30:30|20004.59|19884.59|19997.53|19877.53|20004.59|19884.59|19997.42|19877.42|10
1631277040000|2021-09-10 12:30:40|19997.09|19877.09|19993.21|19873.21|19997.09|19877.09|19993.21|19873.21|10
1631277050000|2021-09-10 12:30:50|19993.17|19873.17|19992.15|19872.15|19994.14|19874.14|19992.15|19872.15|10
1631277060000|2021-09-10 12:31:00|19991.28|19871.28|19988.37|19868.37|19991.28|19871.28|19988.37|19868.37|10
1631277070000|2021-09-10 12:31:10|19987.93|19867.93|19987.27|19867.27|19987.93|19867.93|19986.16|19866.16|10
1631277080000|2021-09-10 12:31:20|19986.86|19866.86|19988.59|19868.59|19988.59|19868.59|19986.6|19866.6|10
1631277090000|2021-09-10 12:31:30|19989.22|19869.22|19987.92|19867.92|19989.37|19869.37|19987.92|19867.92|9
1631277100000|2021-09-10 12:31:40|19988.2|19868.2|19986.3|19866.3|19988.52|19868.52|19985.4|19865.4|10
1631277110000|2021-09-10 12:31:50|19985.52|19865.52|19976.01|19856.01|19985.52|19865.52|19976.01|19856.01|10
1631277120000|2021-09-10 12:32:00|19974.79|19854.79|19966.97|19846.97|19974.79|19854.79|19966.97|19846.97|10
1631277130000|2021-09-10 12:32:10|19965.17|19845.17|19958.51|19838.51|19965.22|19845.22|19958.39|19838.39|10
1631277140000|2021-09-10 12:32:20|19958.82|19838.82|19957.92|19837.92|19959.16|19839.16|19956.52|19836.52|10
1631277150000|2021-09-10 12:32:30|19957.79|19837.79|19957.38|19837.38|19957.79|19837.79|19955.33|19835.33|9
1631277160000|2021-09-10 12:32:40|19957.32|19837.32|19959.96|19839.96|19959.96|19839.96|19957.32|19837.32|10
1631277170000|2021-09-10 12:32:50|19959.7|19839.7|19962.93|19842.93|19963.01|19843.01|19958.33|19838.33|10
1631277180000|2021-09-10 12:33:00|19962.65|19842.65|19968.48|19848.48|19968.48|19848.48|19962.65|19842.65|10
1631277190000|2021-09-10 12:33:10|19968.78|19848.78|19973.38|19853.38|19973.38|19853.38|19968.78|19848.78|10
1631277200000|2021-09-10 12:33:20|19973.49|19853.49|19974.4|19854.4|19975.19|19855.19|19973.49|19853.49|10
1631277210000|2021-09-10 12:33:30|19974.24|19854.24|19977.43|19857.43|19977.43|19857.43|19973.19|19853.19|10
1631277220000|2021-09-10 12:33:40|19979.01|19859.01|19986.88|19866.88|19986.88|19866.88|19979.01|19859.01|10
1631277230000|2021-09-10 12:33:50|19987.87|19867.87|19990.38|19870.38|19991.18|19871.18|19987.87|19867.87|10
1631277240000|2021-09-10 12:34:00|19990.03|19870.03|19988.96|19868.96|19990.19|19870.19|19988.96|19868.96|10
1631277250000|2021-09-10 12:34:10|19990.34|19870.34|19994.82|19874.82|19994.82|19874.82|19990.34|19870.34|10
1631277260000|2021-09-10 12:34:20|19994.53|19874.53|19995.05|19875.05|19995.31|19875.31|19994.53|19874.53|10
1631277270000|2021-09-10 12:34:30|19995.44|19875.44|19994.75|19874.75|19995.83|19875.83|19994.51|19874.51|10
1631277280000|2021-09-10 12:34:40|19994.6|19874.6|19997.46|19877.46|19997.46|19877.46|19994.6|19874.6|10
1631277290000|2021-09-10 12:34:50|19997.33|19877.33|19996.85|19876.85|19997.54|19877.54|19996.85|19876.85|10
1631277300000|2021-09-10 12:35:00|19996.51|19876.51|20003.95|19883.95|20003.95|19883.95|19995.68|19875.68|10
1631277310000|2021-09-10 12:35:10|20004.72|19884.72|20009.08|19889.08|20009.83|19889.83|20004.72|19884.72|10
1631277320000|2021-09-10 12:35:20|20010.53|19890.53|20015.4|19895.4|20015.54|19895.54|20010.53|19890.53|10
1631277330000|2021-09-10 12:35:30|20015.54|19895.54|20015.03|19895.03|20016.02|19896.02|20014.84|19894.84|10
1631277340000|2021-09-10 12:35:40|20016|19896|20013.2|19893.2|20016|19896|20013.05|19893.05|10
1631277350000|2021-09-10 12:35:50|20012.97|19892.97|20017.58|19897.58|20017.58|19897.58|20012.58|19892.58|10
1631277360000|2021-09-10 12:36:00|20019.14|19899.14|20032.88|19912.88|20032.88|19912.88|20019.14|19899.14|10
1631277370000|2021-09-10 12:36:10|20033.39|19913.39|20032.4|19912.4|20035.05|19915.05|20032.4|19912.4|10
1631277380000|2021-09-10 12:36:20|20031.95|19911.95|20030.56|19910.56|20031.95|19911.95|20028.81|19908.81|10
1631277390000|2021-09-10 12:36:30|20031|19911|20028.73|19908.73|20031.07|19911.07|20028.73|19908.73|10
1631277400000|2021-09-10 12:36:40|20028.66|19908.66|20028.84|19908.84|20028.95|19908.95|20028.45|19908.45|10
1631277410000|2021-09-10 12:36:50|20028.78|19908.78|20029.42|19909.42|20029.99|19909.99|20028.36|19908.36|10
1631277420000|2021-09-10 12:37:00|20028.79|19908.79|20025.97|19905.97|20028.81|19908.81|20025.97|19905.97|10
1631277430000|2021-09-10 12:37:10|20025.87|19905.87|20027.5|19907.5|20027.5|19907.5|20025.8|19905.8|10
1631277440000|2021-09-10 12:37:20|20026.84|19906.84|20024.73|19904.73|20026.84|19906.84|20024.73|19904.73|10
1631277450000|2021-09-10 12:37:30|20024.72|19904.72|20025.12|19905.12|20025.12|19905.12|20023.1|19903.1|10
1631277460000|2021-09-10 12:37:40|20025.28|19905.28|20026.8|19906.8|20027.07|19907.07|20025.28|19905.28|10
1631277470000|2021-09-10 12:37:50|20026.05|19906.05|20023.01|19903.01|20026.05|19906.05|20023.01|19903.01|10
1631277480000|2021-09-10 12:38:00|20022.77|19902.77|20011.67|19891.67|20022.8|19902.8|20011.67|19891.67|10
1631277490000|2021-09-10 12:38:10|20010.72|19890.72|20007.25|19887.25|20010.72|19890.72|20007.25|19887.25|10
1631277500000|2021-09-10 12:38:20|20006.9|19886.9|20006.03|19886.03|20007.22|19887.22|20005.81|19885.81|10
1631277510000|2021-09-10 12:38:30|20005.66|19885.66|20007.02|19887.02|20007.68|19887.68|20005.66|19885.66|10
1631277520000|2021-09-10 12:38:40|20006.93|19886.93|20007.91|19887.91|20008.76|19888.76|20006.93|19886.93|10
1631277530000|2021-09-10 12:38:50|20008.14|19888.14|20011.16|19891.16|20011.16|19891.16|20008.14|19888.14|10
1631277540000|2021-09-10 12:39:00|20011.43|19891.43|20015.06|19895.06|20015.06|19895.06|20011.43|19891.43|10
1631277550000|2021-09-10 12:39:10|20015.52|19895.52|20014.14|19894.14|20016.36|19896.36|20014.14|19894.14|10
1631277560000|2021-09-10 12:39:20|20013.84|19893.84|20015.96|19895.96|20016.83|19896.83|20013.84|19893.84|10
1631277570000|2021-09-10 12:39:30|20016.3|19896.3|20017.31|19897.31|20017.83|19897.83|20016.3|19896.3|10
1631277580000|2021-09-10 12:39:40|20017.75|19897.75|20013.99|19893.99|20017.75|19897.75|20013.99|19893.99|10
1631277590000|2021-09-10 12:39:50|20015.26|19895.26|20012.05|19892.05|20015.26|19895.26|20011.21|19891.21|10
1631277600000|2021-09-10 12:40:00|20011.41|19891.41|20007.91|19887.91|20011.41|19891.41|20007.88|19887.88|10
1631277610000|2021-09-10 12:40:10|20007.35|19887.35|20008.67|19888.67|20008.67|19888.67|20007.28|19887.28|10
1631277620000|2021-09-10 12:40:20|20009.52|19889.52|20012.32|19892.32|20012.32|19892.32|20009.52|19889.52|10
1631277630000|2021-09-10 12:40:30|20013.21|19893.21|20016.69|19896.69|20016.69|19896.69|20012.95|19892.95|10
1631277640000|2021-09-10 12:40:40|20017.05|19897.05|20020.2|19900.2|20020.2|19900.2|20017.05|19897.05|9
1631277650000|2021-09-10 12:40:50|20021.51|19901.51|20026.55|19906.55|20026.55|19906.55|20020.88|19900.88|10
1631277660000|2021-09-10 12:41:00|20028.24|19908.24|20034.29|19914.29|20034.29|19914.29|20028.24|19908.24|10
1631277670000|2021-09-10 12:41:10|20033.85|19913.85|20038.38|19918.38|20038.38|19918.38|20033.85|19913.85|10
1631277680000|2021-09-10 12:41:20|20038.28|19918.28|20040.1|19920.1|20040.73|19920.73|20038.28|19918.28|10
1631277690000|2021-09-10 12:41:30|20040.16|19920.16|20040.31|19920.31|20040.75|19920.75|20040.16|19920.16|9
1631277700000|2021-09-10 12:41:40|20040.5|19920.5|20042.85|19922.85|20043.75|19923.75|20040.14|19920.14|9
1631277710000|2021-09-10 12:41:50|20042.9|19922.9|20046.36|19926.36|20046.67|19926.67|20042.9|19922.9|9
1631277720000|2021-09-10 12:42:00|20047.87|19927.87|20049.61|19929.61|20050.57|19930.57|20047.87|19927.87|10
1631277730000|2021-09-10 12:42:10|20051.25|19931.25|20054.43|19934.43|20054.44|19934.44|20051.25|19931.25|10
1631277740000|2021-09-10 12:42:20|20055.68|19935.68|20057.5|19937.5|20057.5|19937.5|20055.36|19935.36|10
1631277750000|2021-09-10 12:42:30|20057.46|19937.46|20058.61|19938.61|20058.61|19938.61|20057.29|19937.29|10
1631277760000|2021-09-10 12:42:40|20060.2|19940.2|20062.4|19942.4|20062.4|19942.4|20060.2|19940.2|10
1631277770000|2021-09-10 12:42:50|20062.82|19942.82|20057.73|19937.73|20063.16|19943.16|20057.66|19937.66|10
1631277780000|2021-09-10 12:43:00|20057.53|19937.53|20055.14|19935.14|20057.62|19937.62|20055.14|19935.14|10
1631277790000|2021-09-10 12:43:10|20054.12|19934.12|20059|19939|20059|19939|20054.12|19934.12|10
1631277800000|2021-09-10 12:43:20|20059.68|19939.68|20060.39|19940.39|20060.48|19940.48|20059.47|19939.47|10
1631277810000|2021-09-10 12:43:30|20060.27|19940.27|20066.56|19946.56|20066.56|19946.56|20060.27|19940.27|10
1631277820000|2021-09-10 12:43:40|20065.82|19945.82|20070.64|19950.64|20070.64|19950.64|20065.82|19945.82|10
1631277830000|2021-09-10 12:43:50|20070.68|19950.68|20072.77|19952.77|20072.77|19952.77|20070.62|19950.62|10
1631277840000|2021-09-10 12:44:00|20073.06|19953.06|20077.54|19957.54|20077.54|19957.54|20073.06|19953.06|10
1631277850000|2021-09-10 12:44:10|20077.82|19957.82|20081.79|19961.79|20082|19962|20077.82|19957.82|10
1631277860000|2021-09-10 12:44:20|20081.65|19961.65|20082.13|19962.13|20082.13|19962.13|20080.8|19960.8|10
1631277870000|2021-09-10 12:44:30|20082.41|19962.41|20084.59|19964.59|20084.59|19964.59|20082.41|19962.41|10
1631277880000|2021-09-10 12:44:40|20084.27|19964.27|20083.83|19963.83|20085.16|19965.16|20083.3|19963.3|10
1631277890000|2021-09-10 12:44:50|20083.8|19963.8|20080.91|19960.91|20083.8|19963.8|20080.54|19960.54|10
1631277900000|2021-09-10 12:45:00|20081.04|19961.04|20083.42|19963.42|20083.86|19963.86|20081.04|19961.04|10
1631277910000|2021-09-10 12:45:10|20083.68|19963.68|20078.74|19958.74|20083.68|19963.68|20078.74|19958.74|10
1631277920000|2021-09-10 12:45:20|20078.32|19958.32|20075.78|19955.78|20078.32|19958.32|20074.29|19954.29|10
1631277930000|2021-09-10 12:45:30|20075.25|19955.25|20071.15|19951.15|20075.25|19955.25|20071.15|19951.15|9
1631277940000|2021-09-10 12:45:40|20070.66|19950.66|20065.25|19945.25|20070.81|19950.81|20065.25|19945.25|10
1631277950000|2021-09-10 12:45:50|20064.42|19944.42|20065.38|19945.38|20065.38|19945.38|20064.14|19944.14|10
1631277960000|2021-09-10 12:46:00|20066.51|19946.51|20072.08|19952.08|20072.08|19952.08|20066.51|19946.51|10
1631277970000|2021-09-10 12:46:10|20071.96|19951.96|20073.22|19953.22|20073.22|19953.22|20071.96|19951.96|10
1631277980000|2021-09-10 12:46:20|20073|19953|20073.54|19953.54|20073.84|19953.84|20072.36|19952.36|10
1631277990000|2021-09-10 12:46:30|20073.21|19953.21|20071.31|19951.31|20073.42|19953.42|20071.31|19951.31|9
1631278000000|2021-09-10 12:46:40|20070.99|19950.99|20069.1|19949.1|20070.99|19950.99|20068.84|19948.84|10
1631278010000|2021-09-10 12:46:50|20069.61|19949.61|20069.75|19949.75|20070.71|19950.71|20069.54|19949.54|10
1631278020000|2021-09-10 12:47:00|20070.32|19950.32|20064.75|19944.75|20070.32|19950.32|20064.75|19944.75|10
1631278030000|2021-09-10 12:47:10|20065.88|19945.88|20058.28|19938.28|20065.88|19945.88|20058.28|19938.28|10
1631278040000|2021-09-10 12:47:20|20057.95|19937.95|20056.38|19936.38|20057.95|19937.95|20056.38|19936.38|9
1631278050000|2021-09-10 12:47:30|20056.26|19936.26|20050.89|19930.89|20056.26|19936.26|20050.88|19930.88|10
1631278060000|2021-09-10 12:47:40|20050.4|19930.4|20046.95|19926.95|20050.45|19930.45|20046.39|19926.39|10
1631278070000|2021-09-10 12:47:50|20046.67|19926.67|20043.82|19923.82|20046.67|19926.67|20043.82|19923.82|10
1631278080000|2021-09-10 12:48:00|20043.76|19923.76|20034.77|19914.77|20043.76|19923.76|20034.77|19914.77|10
1631278090000|2021-09-10 12:48:10|20034.15|19914.15|20029.25|19909.25|20034.72|19914.72|20029.25|19909.25|10
1631278100000|2021-09-10 12:48:20|20029.21|19909.21|20028.04|19908.04|20029.21|19909.21|20027.4|19907.4|10
1631278110000|2021-09-10 12:48:30|20028.27|19908.27|20021.09|19901.09|20028.27|19908.27|20021.09|19901.09|10
1631278120000|2021-09-10 12:48:40|20021.11|19901.11|20017.73|19897.73|20021.83|19901.83|20017.73|19897.73|10
1631278130000|2021-09-10 12:48:50|20017.38|19897.38|20010.27|19890.27|20017.38|19897.38|20010.27|19890.27|10
1631278140000|2021-09-10 12:49:00|20009.46|19889.46|20003.93|19883.93|20009.46|19889.46|20003.93|19883.93|10
1631278150000|2021-09-10 12:49:10|20004|19884|19999.84|19879.84|20004|19884|19999.84|19879.84|10
1631278160000|2021-09-10 12:49:20|20000.84|19880.84|19999.37|19879.37|20000.84|19880.84|19999.13|19879.13|10
1631278170000|2021-09-10 12:49:30|19998.36|19878.36|19994.64|19874.64|19998.36|19878.36|19994.31|19874.31|10
1631278180000|2021-09-10 12:49:40|19993.48|19873.48|19982|19862|19993.48|19873.48|19982|19862|10
1631278190000|2021-09-10 12:49:50|19982.76|19862.76|19977.41|19857.41|19982.76|19862.76|19974.84|19854.84|10
1631278200000|2021-09-10 12:50:00|19977.5|19857.5|19974.3|19854.3|19977.55|19857.55|19974.18|19854.18|10
1631278210000|2021-09-10 12:50:10|19974.23|19854.23|19969.4|19849.4|19974.23|19854.23|19968.73|19848.73|10
1631278220000|2021-09-10 12:50:20|19969.45|19849.45|19969.99|19849.99|19970.17|19850.17|19968.7|19848.7|10
1631278230000|2021-09-10 12:50:30|19969.79|19849.79|19970.56|19850.56|19971.24|19851.24|19969.44|19849.44|10
1631278240000|2021-09-10 12:50:40|19970.53|19850.53|19969.04|19849.04|19971.32|19851.32|19969.04|19849.04|10
1631278250000|2021-09-10 12:50:50|19968.44|19848.44|19965.93|19845.93|19968.61|19848.61|19964.53|19844.53|10
1631278260000|2021-09-10 12:51:00|19965.72|19845.72|19965.38|19845.38|19966.74|19846.74|19963.34|19843.34|10
1631278270000|2021-09-10 12:51:10|19965.83|19845.83|19965.2|19845.2|19965.83|19845.83|19964.21|19844.21|10
1631278280000|2021-09-10 12:51:20|19964.7|19844.7|19967.54|19847.54|19967.54|19847.54|19964.25|19844.25|10
1631278290000|2021-09-10 12:51:30|19967.7|19847.7|19971.42|19851.42|19971.42|19851.42|19967.7|19847.7|10
1631278300000|2021-09-10 12:51:40|19970.28|19850.28|19972.44|19852.44|19973.26|19853.26|19970.28|19850.28|9
1631278310000|2021-09-10 12:51:50|19973.59|19853.59|19972.44|19852.44|19973.68|19853.68|19972.19|19852.19|10
1631278320000|2021-09-10 12:52:00|19971.71|19851.71|19971.76|19851.76|19971.76|19851.76|19970.73|19850.73|10
1631278330000|2021-09-10 12:52:10|19971.8|19851.8|19975.43|19855.43|19975.43|19855.43|19971.8|19851.8|10
1631278340000|2021-09-10 12:52:20|19975.37|19855.37|19973.2|19853.2|19975.37|19855.37|19973.2|19853.2|10
1631278350000|2021-09-10 12:52:30|19972.98|19852.98|19970.84|19850.84|19973.25|19853.25|19970.84|19850.84|10
1631278360000|2021-09-10 12:52:40|19970.65|19850.65|19972.22|19852.22|19973.78|19853.78|19970.65|19850.65|10
1631278370000|2021-09-10 12:52:50|19972.64|19852.64|19972.34|19852.34|19973.51|19853.51|19971.8|19851.8|10
1631278380000|2021-09-10 12:53:00|19972.61|19852.61|19973.46|19853.46|19973.93|19853.93|19972.2|19852.2|10
1631278390000|2021-09-10 12:53:10|19973.32|19853.32|19975.66|19855.66|19975.66|19855.66|19973.23|19853.23|10
1631278400000|2021-09-10 12:53:20|19973.25|19853.25|19978.2|19858.2|19978.2|19858.2|19973.25|19853.25|10
1631278410000|2021-09-10 12:53:30|19978.54|19858.54|19982.54|19862.54|19982.54|19862.54|19978.54|19858.54|10
1631278420000|2021-09-10 12:53:40|19982.85|19862.85|19987.85|19867.85|19987.85|19867.85|19982.85|19862.85|9
1631278430000|2021-09-10 12:53:50|19990.18|19870.18|19993.33|19873.33|19993.33|19873.33|19989.96|19869.96|10
1631278440000|2021-09-10 12:54:00|19992.07|19872.07|19987.52|19867.52|19992.62|19872.62|19987.52|19867.52|10
1631278450000|2021-09-10 12:54:10|19987.19|19867.19|19985.46|19865.46|19987.8|19867.8|19985.42|19865.42|10
1631278460000|2021-09-10 12:54:20|19985.57|19865.57|19987.26|19867.26|19988.07|19868.07|19985.57|19865.57|10
1631278470000|2021-09-10 12:54:30|19987.67|19867.67|19984.96|19864.96|19988.03|19868.03|19984.96|19864.96|9
1631278480000|2021-09-10 12:54:40|19984.26|19864.26|19980.43|19860.43|19984.26|19864.26|19980.43|19860.43|10
1631278490000|2021-09-10 12:54:50|19980.26|19860.26|19973.22|19853.22|19980.26|19860.26|19973.22|19853.22|10
1631278500000|2021-09-10 12:55:00|19973.25|19853.25|19973.59|19853.59|19973.72|19853.72|19972.55|19852.55|10
1631278510000|2021-09-10 12:55:10|19973.35|19853.35|19973.01|19853.01|19973.4|19853.4|19972.45|19852.45|10
1631278520000|2021-09-10 12:55:20|19972.81|19852.81|19972.41|19852.41|19973.02|19853.02|19972.41|19852.41|9
1631278530000|2021-09-10 12:55:30|19972.79|19852.79|19976.27|19856.27|19976.27|19856.27|19972.24|19852.24|10
1631278540000|2021-09-10 12:55:40|19976.17|19856.17|19978.93|19858.93|19978.93|19858.93|19976.17|19856.17|10
1631278550000|2021-09-10 12:55:50|19979.69|19859.69|19977.31|19857.31|19979.69|19859.69|19977.18|19857.18|10
1631278560000|2021-09-10 12:56:00|19977.33|19857.33|19977.62|19857.62|19977.62|19857.62|19976.27|19856.27|10
1631278570000|2021-09-10 12:56:10|19977.48|19857.48|19976.9|19856.9|19977.48|19857.48|19976.44|19856.44|10
1631278580000|2021-09-10 12:56:20|19975.41|19855.41|19971.09|19851.09|19975.41|19855.41|19971.09|19851.09|9
1631278590000|2021-09-10 12:56:30|19970.92|19850.92|19970.73|19850.73|19970.92|19850.92|19969.63|19849.63|10
1631278600000|2021-09-10 12:56:40|19970.63|19850.63|19959.62|19839.62|19970.63|19850.63|19959.62|19839.62|10
1631278610000|2021-09-10 12:56:50|19959.17|19839.17|19953.68|19833.68|19959.17|19839.17|19953.68|19833.68|10
1631278620000|2021-09-10 12:57:00|19953.51|19833.51|19947.96|19827.96|19954.37|19834.37|19947.96|19827.96|10
1631278630000|2021-09-10 12:57:10|19947.5|19827.5|19945.29|19825.29|19947.5|19827.5|19945.29|19825.29|10
1631278640000|2021-09-10 12:57:20|19944.01|19824.01|19937.34|19817.34|19944.01|19824.01|19937.34|19817.34|10
1631278650000|2021-09-10 12:57:30|19937.04|19817.04|19938.21|19818.21|19938.21|19818.21|19937|19817|10
1631278660000|2021-09-10 12:57:40|19938.19|19818.19|19935.65|19815.65|19938.62|19818.62|19935.65|19815.65|10
1631278670000|2021-09-10 12:57:50|19935.75|19815.75|19935.22|19815.22|19936.9|19816.9|19935.22|19815.22|10
1631278680000|2021-09-10 12:58:00|19934.71|19814.71|19934.47|19814.47|19935.74|19815.74|19934.22|19814.22|10
1631278690000|2021-09-10 12:58:10|19934.57|19814.57|19940.14|19820.14|19940.14|19820.14|19934.57|19814.57|10
1631278700000|2021-09-10 12:58:20|19940.42|19820.42|19949.25|19829.25|19949.25|19829.25|19940.42|19820.42|10
1631278710000|2021-09-10 12:58:30|19949.62|19829.62|19953.15|19833.15|19953.39|19833.39|19949.62|19829.62|9
1631278720000|2021-09-10 12:58:40|19953.09|19833.09|19955.19|19835.19|19955.19|19835.19|19953.09|19833.09|10
1631278730000|2021-09-10 12:58:50|19957.16|19837.16|19953.04|19833.04|19957.25|19837.25|19953.04|19833.04|10
1631278740000|2021-09-10 12:59:00|19952.54|19832.54|19949.25|19829.25|19952.54|19832.54|19949.25|19829.25|10
1631278750000|2021-09-10 12:59:10|19949.68|19829.68|19946.13|19826.13|19950.34|19830.34|19946.13|19826.13|10
1631278760000|2021-09-10 12:59:20|19946.25|19826.25|19948.25|19828.25|19948.25|19828.25|19946.1|19826.1|10
1631278770000|2021-09-10 12:59:30|19948.53|19828.53|19951.61|19831.61|19951.61|19831.61|19948.53|19828.53|10
1631278780000|2021-09-10 12:59:40|19951.65|19831.65|19953.59|19833.59|19953.97|19833.97|19951.47|19831.47|10
1631278790000|2021-09-10 12:59:50|19953.39|19833.39|19951.3|19831.3|19953.76|19833.76|19951.3|19831.3|10
1631278800000|2021-09-10 13:00:00|19951.54|19831.54|19950.05|19830.05|19951.54|19831.54|19949.11|19829.11|10
1631278810000|2021-09-10 13:00:10|19948.88|19828.88|19941.6|19821.6|19948.88|19828.88|19941.6|19821.6|10
1631278820000|2021-09-10 13:00:20|19940.43|19820.43|19927.34|19807.34|19940.43|19820.43|19927.34|19807.34|10
1631278830000|2021-09-10 13:00:30|19925.4|19805.4|19930.57|19810.57|19930.57|19810.57|19925.07|19805.07|10
1631278840000|2021-09-10 13:00:40|19929.26|19809.26|19928.98|19808.98|19932.46|19812.46|19928.98|19808.98|10
1631278850000|2021-09-10 13:00:50|19928.57|19808.57|19927.12|19807.12|19928.57|19808.57|19927.12|19807.12|10
1631278860000|2021-09-10 13:01:00|19926.97|19806.97|19937.01|19817.01|19937.01|19817.01|19926.97|19806.97|10
1631278870000|2021-09-10 13:01:10|19937.42|19817.42|19948.46|19828.46|19948.46|19828.46|19937.42|19817.42|10
1631278880000|2021-09-10 13:01:20|19950.31|19830.31|19961.59|19841.59|19961.59|19841.59|19950.31|19830.31|10
1631278890000|2021-09-10 13:01:30|19962.12|19842.12|19968.57|19848.57|19968.57|19848.57|19962.12|19842.12|10
1631278900000|2021-09-10 13:01:40|19968.86|19848.86|19971.58|19851.58|19971.98|19851.98|19968.86|19848.86|10
1631278910000|2021-09-10 13:01:50|19969.75|19849.75|19971.89|19851.89|19972.9|19852.9|19969.75|19849.75|10
1631278920000|2021-09-10 13:02:00|19971.99|19851.99|19971.58|19851.58|19971.99|19851.99|19970.58|19850.58|9
1631278930000|2021-09-10 13:02:10|19971.09|19851.09|19969.88|19849.88|19971.49|19851.49|19969.75|19849.75|10
1631278940000|2021-09-10 13:02:20|19969.48|19849.48|19974.3|19854.3|19974.3|19854.3|19969.48|19849.48|10
1631278950000|2021-09-10 13:02:30|19975.36|19855.36|19976.93|19856.93|19977.63|19857.63|19975.36|19855.36|10
1631278960000|2021-09-10 13:02:40|19976.75|19856.75|19981.06|19861.06|19981.06|19861.06|19976.75|19856.75|10
1631278970000|2021-09-10 13:02:50|19980.51|19860.51|19974.65|19854.65|19980.51|19860.51|19974.65|19854.65|10
1631278980000|2021-09-10 13:03:00|19974.47|19854.47|19973.07|19853.07|19974.47|19854.47|19970.76|19850.76|10
1631278990000|2021-09-10 13:03:10|19972.99|19852.99|19972.51|19852.51|19973.2|19853.2|19972.22|19852.22|9
1631279000000|2021-09-10 13:03:20|19970.76|19850.76|19965.88|19845.88|19970.77|19850.77|19965.88|19845.88|10
1631279010000|2021-09-10 13:03:30|19964|19844|19961.37|19841.37|19964.73|19844.73|19961.37|19841.37|9
1631279020000|2021-09-10 13:03:40|19960.68|19840.68|19961.77|19841.77|19961.9|19841.9|19960.68|19840.68|10
1631279030000|2021-09-10 13:03:50|19961.73|19841.73|19953.41|19833.41|19961.73|19841.73|19953.41|19833.41|10
1631279040000|2021-09-10 13:04:00|19952.99|19832.99|19952.25|19832.25|19953.23|19833.23|19952.06|19832.06|10
1631279050000|2021-09-10 13:04:10|19947.36|19827.36|19924.57|19804.57|19947.36|19827.36|19924.57|19804.57|10
1631279060000|2021-09-10 13:04:20|19923.64|19803.64|19908.71|19788.71|19923.64|19803.64|19908.71|19788.71|10
1631279070000|2021-09-10 13:04:30|19908.34|19788.34|19901.04|19781.04|19908.34|19788.34|19901.04|19781.04|9
1631279080000|2021-09-10 13:04:40|19900.56|19780.56|19896.03|19776.03|19900.56|19780.56|19896.03|19776.03|10
1631279090000|2021-09-10 13:04:50|19895.97|19775.97|19897.71|19777.71|19897.71|19777.71|19894.73|19774.73|10
1631279100000|2021-09-10 13:05:00|19897.27|19777.27|19884.43|19764.43|19897.27|19777.27|19884.43|19764.43|10
1631279110000|2021-09-10 13:05:10|19884.32|19764.32|19883.89|19763.89|19884.8|19764.8|19883.78|19763.78|10
1631279120000|2021-09-10 13:05:20|19885.03|19765.03|19880.04|19760.04|19887.33|19767.33|19878.74|19758.74|10
1631279130000|2021-09-10 13:05:30|19879.25|19759.25|19873.61|19753.61|19879.25|19759.25|19873.35|19753.35|10
1631279140000|2021-09-10 13:05:40|19873.39|19753.39|19870.18|19750.18|19873.39|19753.39|19870.1|19750.1|10
1631279150000|2021-09-10 13:05:50|19869.44|19749.44|19863.11|19743.11|19869.73|19749.73|19863.11|19743.11|10
1631279160000|2021-09-10 13:06:00|19859.81|19739.81|19862|19742|19862.16|19742.16|19859.36|19739.36|10
1631279170000|2021-09-10 13:06:10|19861.92|19741.92|19867.84|19747.84|19867.84|19747.84|19860.7|19740.7|10
1631279180000|2021-09-10 13:06:20|19869.35|19749.35|19882.51|19762.51|19882.51|19762.51|19869.35|19749.35|10
1631279190000|2021-09-10 13:06:30|19883.12|19763.12|19898.34|19778.34|19898.34|19778.34|19883.12|19763.12|10
1631279200000|2021-09-10 13:06:40|19899.86|19779.86|19906.95|19786.95|19906.95|19786.95|19899.86|19779.86|10
1631279210000|2021-09-10 13:06:50|19907.09|19787.09|19912.23|19792.23|19912.23|19792.23|19907.09|19787.09|10
1631279220000|2021-09-10 13:07:00|19912.74|19792.74|19915.49|19795.49|19915.49|19795.49|19912.74|19792.74|10
1631279230000|2021-09-10 13:07:10|19915.41|19795.41|19918.66|19798.66|19918.66|19798.66|19914.5|19794.5|10
1631279240000|2021-09-10 13:07:20|19918.74|19798.74|19917.44|19797.44|19920|19800|19916.86|19796.86|10
1631279250000|2021-09-10 13:07:30|19917.45|19797.45|19914.18|19794.18|19919.04|19799.04|19914.18|19794.18|10
1631279260000|2021-09-10 13:07:40|19913.46|19793.46|19913.65|19793.65|19914.89|19794.89|19913.46|19793.46|9
1631279270000|2021-09-10 13:07:50|19912.99|19792.99|19912.05|19792.05|19913.72|19793.72|19912.05|19792.05|9
1631279280000|2021-09-10 13:08:00|19913.78|19793.78|19916.98|19796.98|19916.98|19796.98|19913.75|19793.75|10
1631279290000|2021-09-10 13:08:10|19917.11|19797.11|19915.19|19795.19|19917.72|19797.72|19915.19|19795.19|10
1631279300000|2021-09-10 13:08:20|19915.4|19795.4|19916.08|19796.08|19917.38|19797.38|19915.05|19795.05|10
1631279310000|2021-09-10 13:08:30|19915.79|19795.79|19914.88|19794.88|19915.97|19795.97|19914.76|19794.76|9
1631279320000|2021-09-10 13:08:40|19913.93|19793.93|19916.23|19796.23|19916.23|19796.23|19912.71|19792.71|10
1631279330000|2021-09-10 13:08:50|19916.39|19796.39|19916.36|19796.36|19916.48|19796.48|19915.57|19795.57|10
1631279340000|2021-09-10 13:09:00|19917.72|19797.72|19924.05|19804.05|19924.05|19804.05|19917.72|19797.72|10
1631279350000|2021-09-10 13:09:10|19923.43|19803.43|19928.73|19808.73|19928.73|19808.73|19923.4|19803.4|10
1631279360000|2021-09-10 13:09:20|19930.09|19810.09|19930.86|19810.86|19931.46|19811.46|19929.48|19809.48|10
1631279370000|2021-09-10 13:09:30|19931.03|19811.03|19932.35|19812.35|19932.35|19812.35|19930.72|19810.72|10
1631279380000|2021-09-10 13:09:40|19932.19|19812.19|19930.99|19810.99|19933.87|19813.87|19929.84|19809.84|10
1631279390000|2021-09-10 13:09:50|19928.9|19808.9|19925.19|19805.19|19928.9|19808.9|19924.93|19804.93|9
1631279400000|2021-09-10 13:10:00|19927.09|19807.09|19927.97|19807.97|19928.32|19808.32|19926.61|19806.61|10
1631279410000|2021-09-10 13:10:10|19929.09|19809.09|19932.32|19812.32|19932.32|19812.32|19928.67|19808.67|10
1631279420000|2021-09-10 13:10:20|19932.47|19812.47|19940.91|19820.91|19940.91|19820.91|19932.31|19812.31|10
1631279430000|2021-09-10 13:10:30|19941.27|19821.27|19944.35|19824.35|19944.35|19824.35|19941.17|19821.17|9
1631279440000|2021-09-10 13:10:40|19944.69|19824.69|19951.29|19831.29|19951.29|19831.29|19944.62|19824.62|10
1631279450000|2021-09-10 13:10:50|19950.75|19830.75|19948.33|19828.33|19950.75|19830.75|19944.89|19824.89|10
1631279460000|2021-09-10 13:11:00|19948.24|19828.24|19954.45|19834.45|19954.45|19834.45|19948.24|19828.24|10
1631279470000|2021-09-10 13:11:10|19952.4|19832.4|19951.04|19831.04|19952.72|19832.72|19950.11|19830.11|10
1631279480000|2021-09-10 13:11:20|19951.02|19831.02|19948.89|19828.89|19951.02|19831.02|19948.83|19828.83|10
1631279490000|2021-09-10 13:11:30|19948.55|19828.55|19949.84|19829.84|19950.26|19830.26|19948.48|19828.48|10
1631279500000|2021-09-10 13:11:40|19949.29|19829.29|19946.08|19826.08|19949.3|19829.3|19946.08|19826.08|10
1631279510000|2021-09-10 13:11:50|19944.94|19824.94|19946.41|19826.41|19946.41|19826.41|19944.67|19824.67|10
1631279520000|2021-09-10 13:12:00|19945.32|19825.32|19944.35|19824.35|19947.09|19827.09|19944.18|19824.18|10
1631279530000|2021-09-10 13:12:10|19943.14|19823.14|19936.73|19816.73|19943.14|19823.14|19936.32|19816.32|10
1631279540000|2021-09-10 13:12:20|19937|19817|19931.04|19811.04|19937|19817|19931.04|19811.04|10
1631279550000|2021-09-10 13:12:30|19931.13|19811.13|19924.04|19804.04|19931.13|19811.13|19924.04|19804.04|10
1631279560000|2021-09-10 13:12:40|19923.97|19803.97|19919.07|19799.07|19923.97|19803.97|19919.07|19799.07|10
1631279570000|2021-09-10 13:12:50|19919.93|19799.93|19919.85|19799.85|19919.93|19799.93|19918.95|19798.95|10
1631279580000|2021-09-10 13:13:00|19919.61|19799.61|19921.78|19801.78|19921.78|19801.78|19919.27|19799.27|10
1631279590000|2021-09-10 13:13:10|19920.47|19800.47|19922.41|19802.41|19922.41|19802.41|19920.47|19800.47|10
1631279600000|2021-09-10 13:13:20|19922.77|19802.77|19924.58|19804.58|19924.58|19804.58|19922.19|19802.19|9
1631279610000|2021-09-10 13:13:30|19924.4|19804.4|19925.38|19805.38|19925.38|19805.38|19924.02|19804.02|9
1631279620000|2021-09-10 13:13:40|19925.42|19805.42|19926.05|19806.05|19926.6|19806.6|19925.42|19805.42|10
1631279630000|2021-09-10 13:13:50|19925.72|19805.72|19918.91|19798.91|19926.22|19806.22|19918.91|19798.91|10
1631279640000|2021-09-10 13:14:00|19912.02|19792.02|19894.93|19774.93|19912.02|19792.02|19894.93|19774.93|10
1631279650000|2021-09-10 13:14:10|19891.47|19771.47|19880.1|19760.1|19891.47|19771.47|19880.1|19760.1|10
1631279660000|2021-09-10 13:14:20|19879.54|19759.54|19877.85|19757.85|19880|19760|19877.85|19757.85|10
1631279670000|2021-09-10 13:14:30|19878.37|19758.37|19871.26|19751.26|19878.37|19758.37|19871.26|19751.26|9
1631279680000|2021-09-10 13:14:40|19871.08|19751.08|19870.25|19750.25|19871.08|19751.08|19869.26|19749.26|10
1631279690000|2021-09-10 13:14:50|19870.45|19750.45|19873.42|19753.42|19873.42|19753.42|19868.84|19748.84|10
1631279700000|2021-09-10 13:15:00|19873.35|19753.35|19874.24|19754.24|19874.42|19754.42|19873.35|19753.35|10
1631279710000|2021-09-10 13:15:10|19874.11|19754.11|19878.35|19758.35|19878.54|19758.54|19874.11|19754.11|10
1631279720000|2021-09-10 13:15:20|19878.16|19758.16|19882.36|19762.36|19882.36|19762.36|19878.16|19758.16|10
1631279730000|2021-09-10 13:15:30|19882.59|19762.59|19883.37|19763.37|19883.61|19763.61|19882.59|19762.59|10
1631279740000|2021-09-10 13:15:40|19884.65|19764.65|19882.37|19762.37|19885.22|19765.22|19882.37|19762.37|9
1631279750000|2021-09-10 13:15:50|19881.34|19761.34|19873.15|19753.15|19881.34|19761.34|19873.15|19753.15|10
1631279760000|2021-09-10 13:16:00|19872.8|19752.8|19866.22|19746.22|19872.8|19752.8|19866.22|19746.22|9
1631279770000|2021-09-10 13:16:10|19865.98|19745.98|19858.05|19738.05|19865.98|19745.98|19858.05|19738.05|10
1631279780000|2021-09-10 13:16:20|19857.46|19737.46|19848.8|19728.8|19857.46|19737.46|19848.8|19728.8|10
1631279790000|2021-09-10 13:16:30|19844.75|19724.75|19818.87|19698.87|19844.75|19724.75|19818.65|19698.65|10
1631279800000|2021-09-10 13:16:40|19816.52|19696.52|19804.52|19684.52|19816.52|19696.52|19804.52|19684.52|10
1631279810000|2021-09-10 13:16:50|19797.25|19677.25|19774.55|19654.55|19797.25|19677.25|19774.55|19654.55|10
1631279820000|2021-09-10 13:17:00|19775.36|19655.36|19757.09|19637.09|19775.36|19655.36|19755.45|19635.45|10
1631279830000|2021-09-10 13:17:10|19764.2|19644.2|19777.65|19657.65|19777.65|19657.65|19764.2|19644.2|10
1631279840000|2021-09-10 13:17:20|19778.59|19658.59|19783.2|19663.2|19783.76|19663.76|19778.59|19658.59|10
1631279850000|2021-09-10 13:17:30|19784.07|19664.07|19781.43|19661.43|19784.07|19664.07|19781.09|19661.09|10
1631279860000|2021-09-10 13:17:40|19781.08|19661.08|19778.95|19658.95|19781.08|19661.08|19775.85|19655.85|10
1631279870000|2021-09-10 13:17:50|19778.62|19658.62|19778.23|19658.23|19779.48|19659.48|19777.9|19657.9|10
1631279880000|2021-09-10 13:18:00|19779.52|19659.52|19777.49|19657.49|19781.73|19661.73|19776.28|19656.28|10
1631279890000|2021-09-10 13:18:10|19777.81|19657.81|19770.9|19650.9|19777.81|19657.81|19770.9|19650.9|10
1631279900000|2021-09-10 13:18:20|19772.13|19652.13|19765.97|19645.97|19772.13|19652.13|19765.97|19645.97|10
1631279910000|2021-09-10 13:18:30|19765.87|19645.87|19760.23|19640.23|19766.04|19646.04|19760.23|19640.23|10
1631279920000|2021-09-10 13:18:40|19759.27|19639.27|19759.68|19639.68|19761.59|19641.59|19758.36|19638.36|10
1631279930000|2021-09-10 13:18:50|19759.63|19639.63|19760.26|19640.26|19763.1|19643.1|19759.2|19639.2|10
1631279940000|2021-09-10 13:19:00|19762.41|19642.41|19764.5|19644.5|19764.84|19644.84|19761.74|19641.74|10
1631279950000|2021-09-10 13:19:10|19763.44|19643.44|19770.58|19650.58|19770.58|19650.58|19763.44|19643.44|10
1631279960000|2021-09-10 13:19:20|19771.25|19651.25|19780.51|19660.51|19780.51|19660.51|19771.25|19651.25|10
1631279970000|2021-09-10 13:19:30|19780.01|19660.01|19781.3|19661.3|19782.19|19662.19|19778.77|19658.77|10
1631279980000|2021-09-10 13:19:40|19781.52|19661.52|19781.69|19661.69|19782.69|19662.69|19781.03|19661.03|10
1631279990000|2021-09-10 13:19:50|19781.45|19661.45|19780.52|19660.52|19781.61|19661.61|19780.52|19660.52|10
1631280000000|2021-09-10 13:20:00|19779.89|19659.89|19776.12|19656.12|19779.89|19659.89|19776.12|19656.12|10
1631280010000|2021-09-10 13:20:10|19775.81|19655.81|19763.81|19643.81|19775.81|19655.81|19763.81|19643.81|10
1631280020000|2021-09-10 13:20:20|19763.55|19643.55|19761.79|19641.79|19765.2|19645.2|19761.79|19641.79|10
1631280030000|2021-09-10 13:20:30|19760.7|19640.7|19757.95|19637.95|19760.7|19640.7|19757.39|19637.39|10
1631280040000|2021-09-10 13:20:40|19758.75|19638.75|19754.89|19634.89|19758.75|19638.75|19754.89|19634.89|10
1631280050000|2021-09-10 13:20:50|19754.46|19634.46|19755.74|19635.74|19756.82|19636.82|19754.25|19634.25|10
1631280060000|2021-09-10 13:21:00|19756.82|19636.82|19753.19|19633.19|19756.82|19636.82|19753.19|19633.19|10
1631280070000|2021-09-10 13:21:10|19752.78|19632.78|19746.59|19626.59|19752.78|19632.78|19746.59|19626.59|10
1631280080000|2021-09-10 13:21:20|19745.24|19625.24|19741.47|19621.47|19745.24|19625.24|19740.95|19620.95|10
1631280090000|2021-09-10 13:21:30|19740.53|19620.53|19738.18|19618.18|19740.78|19620.78|19738.18|19618.18|10
1631280100000|2021-09-10 13:21:40|19737.33|19617.33|19745.87|19625.87|19745.87|19625.87|19736.84|19616.84|10
1631280110000|2021-09-10 13:21:50|19745.8|19625.8|19757.83|19637.83|19757.83|19637.83|19745.8|19625.8|10
1631280120000|2021-09-10 13:22:00|19759.29|19639.29|19778.08|19658.08|19778.08|19658.08|19759.29|19639.29|10
1631280130000|2021-09-10 13:22:10|19778.91|19658.91|19788.26|19668.26|19788.26|19668.26|19778.91|19658.91|10
1631280140000|2021-09-10 13:22:20|19791.49|19671.49|19794.63|19674.63|19794.63|19674.63|19791.49|19671.49|10
1631280150000|2021-09-10 13:22:30|19794.62|19674.62|19793.2|19673.2|19796.67|19676.67|19793.2|19673.2|10
1631280160000|2021-09-10 13:22:40|19793.54|19673.54|19790.49|19670.49|19793.54|19673.54|19790.49|19670.49|10
1631280170000|2021-09-10 13:22:50|19789.97|19669.97|19786.56|19666.56|19790.09|19670.09|19786.48|19666.48|10
1631280180000|2021-09-10 13:23:00|19785.96|19665.96|19785.77|19665.77|19786.22|19666.22|19784.48|19664.48|10
1631280190000|2021-09-10 13:23:10|19785.45|19665.45|19786.24|19666.24|19786.24|19666.24|19784.02|19664.02|10
1631280200000|2021-09-10 13:23:20|19786.58|19666.58|19787.57|19667.57|19788.36|19668.36|19786.3|19666.3|9
1631280210000|2021-09-10 13:23:30|19787.82|19667.82|19787.37|19667.37|19788.8|19668.8|19787.32|19667.32|10
1631280220000|2021-09-10 13:23:40|19787.64|19667.64|19783.77|19663.77|19787.64|19667.64|19783.77|19663.77|10
1631280230000|2021-09-10 13:23:50|19783.52|19663.52|19779.05|19659.05|19783.52|19663.52|19779.05|19659.05|10
1631280240000|2021-09-10 13:24:00|19778.79|19658.79|19775.24|19655.24|19778.79|19658.79|19775.24|19655.24|10
1631280250000|2021-09-10 13:24:10|19774.85|19654.85|19773.96|19653.96|19774.85|19654.85|19773.54|19653.54|9
1631280260000|2021-09-10 13:24:20|19774.11|19654.11|19755.01|19635.01|19774.11|19654.11|19755.01|19635.01|10
1631280270000|2021-09-10 13:24:30|19751.31|19631.31|19736.29|19616.29|19751.31|19631.31|19736.29|19616.29|10
1631280280000|2021-09-10 13:24:40|19735.38|19615.38|19735.12|19615.12|19740.14|19620.14|19735.12|19615.12|10
1631280290000|2021-09-10 13:24:50|19734.18|19614.18|19720.44|19600.44|19734.18|19614.18|19720.44|19600.44|10
1631280300000|2021-09-10 13:25:00|19720.99|19600.99|19716.87|19596.87|19722.95|19602.95|19716.87|19596.87|9
1631280310000|2021-09-10 13:25:10|19715.3|19595.3|19715.57|19595.57|19716.22|19596.22|19714.91|19594.91|10
1631280320000|2021-09-10 13:25:20|19714.98|19594.98|19717.31|19597.31|19717.31|19597.31|19714.98|19594.98|10
1631280330000|2021-09-10 13:25:30|19717.6|19597.6|19718.86|19598.86|19719.09|19599.09|19717.56|19597.56|10
1631280340000|2021-09-10 13:25:40|19718.08|19598.08|19722.56|19602.56|19722.56|19602.56|19717.16|19597.16|10
1631280350000|2021-09-10 13:25:50|19722.31|19602.31|19730.25|19610.25|19730.25|19610.25|19722.31|19602.31|10
1631280360000|2021-09-10 13:26:00|19731.2|19611.2|19738.79|19618.79|19738.79|19618.79|19731.2|19611.2|10
1631280370000|2021-09-10 13:26:10|19740.46|19620.46|19750.86|19630.86|19750.86|19630.86|19740.46|19620.46|10
1631280380000|2021-09-10 13:26:20|19749.51|19629.51|19754.87|19634.87|19754.87|19634.87|19749.51|19629.51|10
1631280390000|2021-09-10 13:26:30|19755.35|19635.35|19753.68|19633.68|19755.51|19635.51|19753.44|19633.44|10
1631280400000|2021-09-10 13:26:40|19753.39|19633.39|19759.83|19639.83|19759.83|19639.83|19752.61|19632.61|9
1631280410000|2021-09-10 13:26:50|19761.65|19641.65|19775.12|19655.12|19775.12|19655.12|19761.65|19641.65|10
1631280420000|2021-09-10 13:27:00|19780.11|19660.11|19792.82|19672.82|19794.19|19674.19|19779.74|19659.74|10
1631280430000|2021-09-10 13:27:10|19793.29|19673.29|19789.46|19669.46|19793.42|19673.42|19789.46|19669.46|10
1631280440000|2021-09-10 13:27:20|19788.27|19668.27|19790.16|19670.16|19790.59|19670.59|19788.27|19668.27|10
1631280450000|2021-09-10 13:27:30|19790.94|19670.94|19795.43|19675.43|19795.43|19675.43|19790.51|19670.51|9
1631280460000|2021-09-10 13:27:40|19794.77|19674.77|19799.87|19679.87|19799.87|19679.87|19794.77|19674.77|10
1631280470000|2021-09-10 13:27:50|19800.75|19680.75|19805.48|19685.48|19805.69|19685.69|19800.75|19680.75|10
1631280480000|2021-09-10 13:28:00|19804.62|19684.62|19807.34|19687.34|19807.34|19687.34|19804.42|19684.42|10
1631280490000|2021-09-10 13:28:10|19806.82|19686.82|19815.45|19695.45|19815.45|19695.45|19805.99|19685.99|10
1631280500000|2021-09-10 13:28:20|19815.69|19695.69|19825.86|19705.86|19825.86|19705.86|19815.69|19695.69|10
1631280510000|2021-09-10 13:28:30|19826.96|19706.96|19835.91|19715.91|19836.2|19716.2|19826.96|19706.96|10
1631280520000|2021-09-10 13:28:40|19836.29|19716.29|19840.71|19720.71|19840.71|19720.71|19836.29|19716.29|10
1631280530000|2021-09-10 13:28:50|19842.41|19722.41|19842.55|19722.55|19844.24|19724.24|19842.2|19722.2|10
1631280540000|2021-09-10 13:29:00|19842.62|19722.62|19848.37|19728.37|19848.37|19728.37|19842.62|19722.62|10
1631280550000|2021-09-10 13:29:10|19848.19|19728.19|19850.25|19730.25|19850.25|19730.25|19848.19|19728.19|10
1631280560000|2021-09-10 13:29:20|19850.68|19730.68|19853.5|19733.5|19853.5|19733.5|19850.68|19730.68|10
1631280570000|2021-09-10 13:29:30|19853.46|19733.46|19858.71|19738.71|19858.71|19738.71|19853.46|19733.46|10
1631280580000|2021-09-10 13:29:40|19857.49|19737.49|19862.48|19742.48|19862.48|19742.48|19857.49|19737.49|10
1631280590000|2021-09-10 13:29:50|19863.16|19743.16|19871.93|19751.93|19871.93|19751.93|19863.16|19743.16|10
1631280600000|2021-09-10 13:30:00|19872.61|19752.61|19890.78|19770.78|19890.78|19770.78|19872.61|19752.61|10
1631280610000|2021-09-10 13:30:10|19897.06|19777.06|19940.73|19820.73|19940.73|19820.73|19897.06|19777.06|10
1631280620000|2021-09-10 13:30:20|19948.24|19828.24|19940.84|19820.84|19953.86|19833.86|19940.84|19820.84|10
1631280630000|2021-09-10 13:30:30|19939.46|19819.46|19951.16|19831.16|19952.31|19832.31|19939.46|19819.46|10
1631280640000|2021-09-10 13:30:40|19958.37|19838.37|19965.27|19845.27|19965.27|19845.27|19957.91|19837.91|10
1631280650000|2021-09-10 13:30:50|19967.04|19847.04|19977.84|19857.84|19977.84|19857.84|19966.43|19846.43|10
1631280660000|2021-09-10 13:31:00|19979.92|19859.92|19986.15|19866.15|19986.38|19866.38|19979.92|19859.92|10
1631280670000|2021-09-10 13:31:10|19986.1|19866.1|19986.2|19866.2|19990.05|19870.05|19986.1|19866.1|10
1631280680000|2021-09-10 13:31:20|19985.28|19865.28|19985.52|19865.52|19986.74|19866.74|19985.24|19865.24|10
1631280690000|2021-09-10 13:31:30|19984.49|19864.49|19982.89|19862.89|19985.58|19865.58|19982.89|19862.89|10
1631280700000|2021-09-10 13:31:40|19982.71|19862.71|19971.47|19851.47|19982.71|19862.71|19971.47|19851.47|9
1631280710000|2021-09-10 13:31:50|19971.42|19851.42|19970.71|19850.71|19972.16|19852.16|19970.71|19850.71|10
1631280720000|2021-09-10 13:32:00|19970.86|19850.86|19971.65|19851.65|19972.54|19852.54|19970.52|19850.52|10
1631280730000|2021-09-10 13:32:10|19970.47|19850.47|19968.75|19848.75|19971.69|19851.69|19968.75|19848.75|10
1631280740000|2021-09-10 13:32:20|19968.52|19848.52|19965.05|19845.05|19968.52|19848.52|19964.85|19844.85|10
1631280750000|2021-09-10 13:32:30|19964.48|19844.48|19952.89|19832.89|19964.48|19844.48|19952.89|19832.89|10
1631280760000|2021-09-10 13:32:40|19953.16|19833.16|19953.93|19833.93|19955.4|19835.4|19953.01|19833.01|10
1631280770000|2021-09-10 13:32:50|19953.4|19833.4|19950.93|19830.93|19953.92|19833.92|19950.93|19830.93|10
1631280780000|2021-09-10 13:33:00|19950.1|19830.1|19952.87|19832.87|19952.87|19832.87|19949.9|19829.9|10
1631280790000|2021-09-10 13:33:10|19953.08|19833.08|19954.48|19834.48|19955.04|19835.04|19952.94|19832.94|9
1631280800000|2021-09-10 13:33:20|19955.31|19835.31|19952.61|19832.61|19955.66|19835.66|19952.61|19832.61|10
1631280810000|2021-09-10 13:33:30|19952.25|19832.25|19947.9|19827.9|19952.27|19832.27|19947.9|19827.9|10
1631280820000|2021-09-10 13:33:40|19946.47|19826.47|19937.13|19817.13|19946.47|19826.47|19937.13|19817.13|10
1631280830000|2021-09-10 13:33:50|19935.47|19815.47|19926.53|19806.53|19936.55|19816.55|19926.53|19806.53|10
1631280840000|2021-09-10 13:34:00|19925.53|19805.53|19908.71|19788.71|19925.53|19805.53|19908.71|19788.71|9
1631280850000|2021-09-10 13:34:10|19907.97|19787.97|19896.83|19776.83|19907.97|19787.97|19896.83|19776.83|9
1631280860000|2021-09-10 13:34:20|19894.83|19774.83|19890.02|19770.02|19894.84|19774.84|19889.7|19769.7|10
1631280870000|2021-09-10 13:34:30|19889.77|19769.77|19892.39|19772.39|19893.99|19773.99|19889.77|19769.77|10
1631280880000|2021-09-10 13:34:40|19892.78|19772.78|19897.57|19777.57|19897.91|19777.91|19891.79|19771.79|10
1631280890000|2021-09-10 13:34:50|19897.84|19777.84|19902.15|19782.15|19902.78|19782.78|19897.84|19777.84|10
1631280900000|2021-09-10 13:35:00|19899.95|19779.95|19904.72|19784.72|19904.8|19784.8|19899.95|19779.95|10
1631280910000|2021-09-10 13:35:10|19905.66|19785.66|19903.91|19783.91|19905.96|19785.96|19903.91|19783.91|9
1631280920000|2021-09-10 13:35:20|19903.21|19783.21|19901.88|19781.88|19904.04|19784.04|19901.76|19781.76|10
1631280930000|2021-09-10 13:35:30|19902.23|19782.23|19884.22|19764.22|19902.23|19782.23|19884.22|19764.22|10
1631280940000|2021-09-10 13:35:40|19876.91|19756.91|19864.7|19744.7|19876.91|19756.91|19864.07|19744.07|10
1631280950000|2021-09-10 13:35:50|19860.3|19740.3|19855.39|19735.39|19860.68|19740.68|19855.39|19735.39|10
1631280960000|2021-09-10 13:36:00|19855.13|19735.13|19844.97|19724.97|19855.13|19735.13|19843.63|19723.63|10
1631280970000|2021-09-10 13:36:10|19844.86|19724.86|19840.05|19720.05|19845.97|19725.97|19840.05|19720.05|10
1631280980000|2021-09-10 13:36:20|19839.27|19719.27|19827.26|19707.26|19839.27|19719.27|19827.26|19707.26|10
1631280990000|2021-09-10 13:36:30|19826.7|19706.7|19818.25|19698.25|19826.74|19706.74|19815.8|19695.8|9
1631281000000|2021-09-10 13:36:40|19819.33|19699.33|19815.01|19695.01|19819.33|19699.33|19815|19695|10
1631281010000|2021-09-10 13:36:50|19814.97|19694.97|19810.37|19690.37|19814.97|19694.97|19810.37|19690.37|10
1631281020000|2021-09-10 13:37:00|19807.87|19687.87|19803.93|19683.93|19807.87|19687.87|19803.48|19683.48|10
1631281030000|2021-09-10 13:37:10|19801.94|19681.94|19802.31|19682.31|19804.61|19684.61|19801.94|19681.94|10
1631281040000|2021-09-10 13:37:20|19802.45|19682.45|19797.79|19677.79|19802.45|19682.45|19797.79|19677.79|10
1631281050000|2021-09-10 13:37:30|19797.57|19677.57|19782.26|19662.26|19797.57|19677.57|19782.26|19662.26|10
1631281060000|2021-09-10 13:37:40|19782.09|19662.09|19780.06|19660.06|19782.43|19662.43|19780.06|19660.06|10
1631281070000|2021-09-10 13:37:50|19780.8|19660.8|19776.99|19656.99|19780.8|19660.8|19776.87|19656.87|10
1631281080000|2021-09-10 13:38:00|19776.78|19656.78|19772.35|19652.35|19777.06|19657.06|19772.35|19652.35|10
1631281090000|2021-09-10 13:38:10|19770.56|19650.56|19773.38|19653.38|19773.38|19653.38|19770.56|19650.56|10
1631281100000|2021-09-10 13:38:20|19773.88|19653.88|19769.71|19649.71|19773.88|19653.88|19769.71|19649.71|10
1631281110000|2021-09-10 13:38:30|19768.47|19648.47|19779.98|19659.98|19779.98|19659.98|19768.28|19648.28|9
1631281120000|2021-09-10 13:38:40|19782.2|19662.2|19792.43|19672.43|19792.97|19672.97|19782.2|19662.2|10
1631281130000|2021-09-10 13:38:50|19794.04|19674.04|19802.88|19682.88|19803.21|19683.21|19794.04|19674.04|10
1631281140000|2021-09-10 13:39:00|19803.54|19683.54|19803.09|19683.09|19803.86|19683.86|19801.46|19681.46|10
1631281150000|2021-09-10 13:39:10|19802.02|19682.02|19802.47|19682.47|19802.78|19682.78|19800.64|19680.64|10
1631281160000|2021-09-10 13:39:20|19802.23|19682.23|19803.09|19683.09|19803.18|19683.18|19799.26|19679.26|10
1631281170000|2021-09-10 13:39:30|19803.07|19683.07|19796.73|19676.73|19803.26|19683.26|19796.73|19676.73|10
1631281180000|2021-09-10 13:39:40|19795.83|19675.83|19790.33|19670.33|19795.83|19675.83|19789.74|19669.74|10
1631281190000|2021-09-10 13:39:50|19789.93|19669.93|19787.96|19667.96|19791.8|19671.8|19787.96|19667.96|10
1631281200000|2021-09-10 13:40:00|19786.42|19666.42|19781.8|19661.8|19786.42|19666.42|19778.84|19658.84|10
1631281210000|2021-09-10 13:40:10|19783.09|19663.09|19787.3|19667.3|19788.39|19668.39|19783.04|19663.04|10
1631281220000|2021-09-10 13:40:20|19788.44|19668.44|19792.17|19672.17|19792.17|19672.17|19788.39|19668.39|10
1631281230000|2021-09-10 13:40:30|19793.7|19673.7|19798.75|19678.75|19799.02|19679.02|19793.7|19673.7|10
1631281240000|2021-09-10 13:40:40|19796.92|19676.92|19801.94|19681.94|19801.94|19681.94|19796.92|19676.92|10
1631281250000|2021-09-10 13:40:50|19802.06|19682.06|19806.3|19686.3|19806.82|19686.82|19802.06|19682.06|10
1631281260000|2021-09-10 13:41:00|19806.85|19686.85|19805.14|19685.14|19806.85|19686.85|19805.02|19685.02|9
1631281270000|2021-09-10 13:41:10|19805.21|19685.21|19801.92|19681.92|19805.37|19685.37|19801.57|19681.57|10
1631281280000|2021-09-10 13:41:20|19801.3|19681.3|19785.5|19665.5|19801.59|19681.59|19785.5|19665.5|10
1631281290000|2021-09-10 13:41:30|19784.45|19664.45|19766.31|19646.31|19784.45|19664.45|19766.31|19646.31|10
1631281300000|2021-09-10 13:41:40|19764.45|19644.45|19758.23|19638.23|19764.45|19644.45|19757.46|19637.46|10
1631281310000|2021-09-10 13:41:50|19760.58|19640.58|19763.51|19643.51|19763.51|19643.51|19760.58|19640.58|10
1631281320000|2021-09-10 13:42:00|19765.94|19645.94|19773.51|19653.51|19773.51|19653.51|19765.94|19645.94|9
1631281330000|2021-09-10 13:42:10|19773.29|19653.29|19774.36|19654.36|19774.36|19654.36|19772.72|19652.72|9
1631281340000|2021-09-10 13:42:20|19774.34|19654.34|19771.54|19651.54|19774.34|19654.34|19771.52|19651.52|10
1631281350000|2021-09-10 13:42:30|19772.03|19652.03|19774.28|19654.28|19775.53|19655.53|19772.03|19652.03|9
1631281360000|2021-09-10 13:42:40|19774.01|19654.01|19769.9|19649.9|19774.13|19654.13|19769.9|19649.9|10
1631281370000|2021-09-10 13:42:50|19771.62|19651.62|19770.41|19650.41|19771.78|19651.78|19770.35|19650.35|10
1631281380000|2021-09-10 13:43:00|19770.44|19650.44|19768.91|19648.91|19770.88|19650.88|19768.23|19648.23|10
1631281390000|2021-09-10 13:43:10|19769.02|19649.02|19768.83|19648.83|19769.76|19649.76|19767.84|19647.84|10
1631281400000|2021-09-10 13:43:20|19768.94|19648.94|19766.09|19646.09|19768.95|19648.95|19764.92|19644.92|10
1631281410000|2021-09-10 13:43:30|19766.2|19646.2|19773.79|19653.79|19773.79|19653.79|19766.2|19646.2|10
1631281420000|2021-09-10 13:43:40|19774.68|19654.68|19771.03|19651.03|19775.71|19655.71|19771.03|19651.03|10
1631281430000|2021-09-10 13:43:50|19773.12|19653.12|19775.38|19655.38|19776.06|19656.06|19773.12|19653.12|10
1631281440000|2021-09-10 13:44:00|19775.28|19655.28|19775.48|19655.48|19775.82|19655.82|19774.88|19654.88|10
1631281450000|2021-09-10 13:44:10|19775.4|19655.4|19772.28|19652.28|19776.02|19656.02|19771.59|19651.59|10
1631281460000|2021-09-10 13:44:20|19772.39|19652.39|19766.47|19646.47|19772.39|19652.39|19766.47|19646.47|10
1631281470000|2021-09-10 13:44:30|19766.91|19646.91|19754.17|19634.17|19767.14|19647.14|19754.17|19634.17|10
1631281480000|2021-09-10 13:44:40|19753.9|19633.9|19748.12|19628.12|19753.94|19633.94|19748.12|19628.12|10
1631281490000|2021-09-10 13:44:50|19748.45|19628.45|19751.13|19631.13|19751.13|19631.13|19748.45|19628.45|10
1631281500000|2021-09-10 13:45:00|19752.48|19632.48|19761.06|19641.06|19761.06|19641.06|19752.48|19632.48|10
1631281510000|2021-09-10 13:45:10|19762.89|19642.89|19768.16|19648.16|19768.16|19648.16|19762.89|19642.89|10
1631281520000|2021-09-10 13:45:20|19769.99|19649.99|19770.67|19650.67|19772.15|19652.15|19768.24|19648.24|10
1631281530000|2021-09-10 13:45:30|19770.14|19650.14|19768.9|19648.9|19771.22|19651.22|19768.9|19648.9|10
1631281540000|2021-09-10 13:45:40|19769.5|19649.5|19773.03|19653.03|19773.03|19653.03|19769.37|19649.37|10
1631281550000|2021-09-10 13:45:50|19775.33|19655.33|19781.64|19661.64|19781.64|19661.64|19775.33|19655.33|10
1631281560000|2021-09-10 13:46:00|19783.48|19663.48|19796.71|19676.71|19796.72|19676.72|19783.48|19663.48|10
1631281570000|2021-09-10 13:46:10|19796.22|19676.22|19794.7|19674.7|19796.22|19676.22|19794.01|19674.01|10
1631281580000|2021-09-10 13:46:20|19794.22|19674.22|19799.36|19679.36|19799.36|19679.36|19794.22|19674.22|10
1631281590000|2021-09-10 13:46:30|19799.48|19679.48|19800.27|19680.27|19800.72|19680.72|19798.32|19678.32|10
1631281600000|2021-09-10 13:46:40|19800.26|19680.26|19793.71|19673.71|19800.26|19680.26|19793.71|19673.71|10
1631281610000|2021-09-10 13:46:50|19793.02|19673.02|19785.08|19665.08|19793.02|19673.02|19785.08|19665.08|10
1631281620000|2021-09-10 13:47:00|19784.16|19664.16|19787.15|19667.15|19787.15|19667.15|19783.71|19663.71|10
1631281630000|2021-09-10 13:47:10|19786.8|19666.8|19787.39|19667.39|19787.39|19667.39|19786.44|19666.44|10
1631281640000|2021-09-10 13:47:20|19788.13|19668.13|19785.76|19665.76|19788.46|19668.46|19785.76|19665.76|10
1631281650000|2021-09-10 13:47:30|19785.35|19665.35|19789.76|19669.76|19791.13|19671.13|19785.35|19665.35|10
1631281660000|2021-09-10 13:47:40|19790.82|19670.82|19800.63|19680.63|19800.63|19680.63|19790.82|19670.82|10
1631281670000|2021-09-10 13:47:50|19801.27|19681.27|19802.77|19682.77|19804.9|19684.9|19800.85|19680.85|10
1631281680000|2021-09-10 13:48:00|19803.04|19683.04|19799.42|19679.42|19803.04|19683.04|19799.42|19679.42|10
1631281690000|2021-09-10 13:48:10|19798.96|19678.96|19793.92|19673.92|19798.96|19678.96|19793.92|19673.92|10
1631281700000|2021-09-10 13:48:20|19793.55|19673.55|19798.53|19678.53|19798.66|19678.66|19793.55|19673.55|10
1631281710000|2021-09-10 13:48:30|19799.36|19679.36|19807.84|19687.84|19807.84|19687.84|19799.36|19679.36|9
1631281720000|2021-09-10 13:48:40|19807.59|19687.59|19808.64|19688.64|19812.74|19692.74|19806.19|19686.19|10
1631281730000|2021-09-10 13:48:50|19810.04|19690.04|19815.04|19695.04|19815.04|19695.04|19810.04|19690.04|10
1631281740000|2021-09-10 13:49:00|19815.13|19695.13|19816.13|19696.13|19816.24|19696.24|19815.09|19695.09|10
1631281750000|2021-09-10 13:49:10|19816.88|19696.88|19822.57|19702.57|19822.57|19702.57|19816.88|19696.88|10
1631281760000|2021-09-10 13:49:20|19823.47|19703.47|19829.33|19709.33|19829.33|19709.33|19823.47|19703.47|10
1631281770000|2021-09-10 13:49:30|19828.51|19708.51|19831.59|19711.59|19831.61|19711.61|19828.51|19708.51|10
1631281780000|2021-09-10 13:49:40|19831.78|19711.78|19829.16|19709.16|19832.25|19712.25|19829.16|19709.16|9
1631281790000|2021-09-10 13:49:50|19828.63|19708.63|19826.84|19706.84|19830.13|19710.13|19826.48|19706.48|10
1631281800000|2021-09-10 13:50:00|19826.9|19706.9|19829.35|19709.35|19829.35|19709.35|19826.9|19706.9|10
1631281810000|2021-09-10 13:50:10|19829.66|19709.66|19829.44|19709.44|19829.66|19709.66|19828.6|19708.6|10
1631281820000|2021-09-10 13:50:20|19826.29|19706.29|19820.34|19700.34|19826.29|19706.29|19820.34|19700.34|9
1631281830000|2021-09-10 13:50:30|19818.83|19698.83|19815.02|19695.02|19820.36|19700.36|19815.02|19695.02|10
1631281840000|2021-09-10 13:50:40|19815.06|19695.06|19801.5|19681.5|19815.06|19695.06|19801.01|19681.01|10
1631281850000|2021-09-10 13:50:50|19801.58|19681.58|19802.21|19682.21|19803.65|19683.65|19801.58|19681.58|10
1631281860000|2021-09-10 13:51:00|19803.11|19683.11|19803.86|19683.86|19803.86|19683.86|19802.95|19682.95|9
1631281870000|2021-09-10 13:51:10|19803.66|19683.66|19811.63|19691.63|19812.02|19692.02|19803.66|19683.66|9
1631281880000|2021-09-10 13:51:20|19812.41|19692.41|19825.16|19705.16|19825.16|19705.16|19812.41|19692.41|10
1631281890000|2021-09-10 13:51:30|19825.83|19705.83|19830.47|19710.47|19831.17|19711.17|19825.83|19705.83|10
1631281900000|2021-09-10 13:51:40|19829.58|19709.58|19830.22|19710.22|19831.83|19711.83|19829.58|19709.58|10
1631281910000|2021-09-10 13:51:50|19829.8|19709.8|19833.74|19713.74|19833.74|19713.74|19829.8|19709.8|10
1631281920000|2021-09-10 13:52:00|19833.5|19713.5|19831.47|19711.47|19833.5|19713.5|19831.47|19711.47|10
1631281930000|2021-09-10 13:52:10|19831.33|19711.33|19831.31|19711.31|19832.15|19712.15|19831.01|19711.01|10
1631281940000|2021-09-10 13:52:20|19831.07|19711.07|19819.96|19699.96|19831.07|19711.07|19819.96|19699.96|10
1631281950000|2021-09-10 13:52:30|19816.09|19696.09|19813.18|19693.18|19816.09|19696.09|19812.67|19692.67|10
1631281960000|2021-09-10 13:52:40|19813.08|19693.08|19811.47|19691.47|19813.08|19693.08|19810.19|19690.19|9
1631281970000|2021-09-10 13:52:50|19811.8|19691.8|19806.84|19686.84|19811.8|19691.8|19806.84|19686.84|10
1631281980000|2021-09-10 13:53:00|19806.42|19686.42|19806.3|19686.3|19806.42|19686.42|19805.33|19685.33|10
1631281990000|2021-09-10 13:53:10|19806.33|19686.33|19808.16|19688.16|19808.45|19688.45|19805.93|19685.93|10
1631282000000|2021-09-10 13:53:20|19806.82|19686.82|19805.54|19685.54|19806.82|19686.82|19804.13|19684.13|10
1631282010000|2021-09-10 13:53:30|19804.97|19684.97|19804.37|19684.37|19804.97|19684.97|19801.83|19681.83|10
1631282020000|2021-09-10 13:53:40|19804.53|19684.53|19800.96|19680.96|19804.53|19684.53|19800.88|19680.88|10
1631282030000|2021-09-10 13:53:50|19800.93|19680.93|19800.2|19680.2|19801.45|19681.45|19800.2|19680.2|10
1631282040000|2021-09-10 13:54:00|19800.36|19680.36|19805.56|19685.56|19805.56|19685.56|19800.36|19680.36|10
1631282050000|2021-09-10 13:54:10|19805.24|19685.24|19799.87|19679.87|19805.68|19685.68|19799.87|19679.87|9
1631282060000|2021-09-10 13:54:20|19799.22|19679.22|19800.33|19680.33|19800.33|19680.33|19798.45|19678.45|10
1631282070000|2021-09-10 13:54:30|19800.57|19680.57|19804.43|19684.43|19804.43|19684.43|19800.57|19680.57|10
1631282080000|2021-09-10 13:54:40|19803.2|19683.2|19802.02|19682.02|19803.2|19683.2|19801.44|19681.44|10
1631282090000|2021-09-10 13:54:50|19802.01|19682.01|19804.03|19684.03|19804.5|19684.5|19801.72|19681.72|10
1631282100000|2021-09-10 13:55:00|19804.55|19684.55|19804.8|19684.8|19805.19|19685.19|19804.55|19684.55|9
1631282110000|2021-09-10 13:55:10|19803.86|19683.86|19796.09|19676.09|19803.86|19683.86|19796.09|19676.09|10
1631282120000|2021-09-10 13:55:20|19796.5|19676.5|19782.02|19662.02|19796.5|19676.5|19782.02|19662.02|10
1631282130000|2021-09-10 13:55:30|19782.16|19662.16|19771.94|19651.94|19782.16|19662.16|19770.75|19650.75|10
1631282140000|2021-09-10 13:55:40|19773.77|19653.77|19771.81|19651.81|19773.77|19653.77|19770.41|19650.41|10
1631282150000|2021-09-10 13:55:50|19771.44|19651.44|19765.62|19645.62|19771.44|19651.44|19765.62|19645.62|9
1631282160000|2021-09-10 13:56:00|19766.19|19646.19|19767.44|19647.44|19767.64|19647.64|19766.19|19646.19|10
1631282170000|2021-09-10 13:56:10|19768.31|19648.31|19767.62|19647.62|19768.41|19648.41|19767.52|19647.52|10
1631282180000|2021-09-10 13:56:20|19767.93|19647.93|19764.17|19644.17|19767.93|19647.93|19764.17|19644.17|10
1631282190000|2021-09-10 13:56:30|19763.48|19643.48|19762.41|19642.41|19763.48|19643.48|19760.58|19640.58|10
1631282200000|2021-09-10 13:56:40|19762.37|19642.37|19757.95|19637.95|19764.23|19644.23|19757.95|19637.95|10
1631282210000|2021-09-10 13:56:50|19757.48|19637.48|19757.4|19637.4|19757.75|19637.75|19756.96|19636.96|10
1631282220000|2021-09-10 13:57:00|19757.83|19637.83|19758.84|19638.84|19759.12|19639.12|19757.64|19637.64|10
1631282230000|2021-09-10 13:57:10|19758.56|19638.56|19760.56|19640.56|19760.8|19640.8|19758.56|19638.56|9
1631282240000|2021-09-10 13:57:20|19761.06|19641.06|19767.77|19647.77|19767.77|19647.77|19761.06|19641.06|10
1631282250000|2021-09-10 13:57:30|19768.02|19648.02|19783.06|19663.06|19783.06|19663.06|19768.02|19648.02|10
1631282260000|2021-09-10 13:57:40|19782.97|19662.97|19785.46|19665.46|19787.58|19667.58|19782.79|19662.79|9
1631282270000|2021-09-10 13:57:50|19785.51|19665.51|19784.14|19664.14|19785.51|19665.51|19782.72|19662.72|10
1631282280000|2021-09-10 13:58:00|19784.8|19664.8|19784.03|19664.03|19784.8|19664.8|19783.29|19663.29|10
1631282290000|2021-09-10 13:58:10|19783.77|19663.77|19780.54|19660.54|19784.05|19664.05|19780.54|19660.54|10
1631282300000|2021-09-10 13:58:20|19781.87|19661.87|19779.64|19659.64|19781.87|19661.87|19779.64|19659.64|10
1631282310000|2021-09-10 13:58:30|19779.48|19659.48|19775.36|19655.36|19779.79|19659.79|19775.36|19655.36|10
1631282320000|2021-09-10 13:58:40|19775.19|19655.19|19771.56|19651.56|19775.19|19655.19|19771.44|19651.44|10
1631282330000|2021-09-10 13:58:50|19771.06|19651.06|19772.66|19652.66|19773.81|19653.81|19770.56|19650.56|10
1631282340000|2021-09-10 13:59:00|19772.51|19652.51|19773.62|19653.62|19774.48|19654.48|19772.51|19652.51|10
1631282350000|2021-09-10 13:59:10|19773.37|19653.37|19771.26|19651.26|19773.37|19653.37|19771.26|19651.26|10
1631282360000|2021-09-10 13:59:20|19771.3|19651.3|19765.63|19645.63|19771.3|19651.3|19765.63|19645.63|10
1631282370000|2021-09-10 13:59:30|19765.41|19645.41|19758.61|19638.61|19765.41|19645.41|19758.61|19638.61|10
1631282380000|2021-09-10 13:59:40|19758.25|19638.25|19755.67|19635.67|19758.25|19638.25|19754.46|19634.46|10
1631282390000|2021-09-10 13:59:50|19755.88|19635.88|19753.12|19633.12|19756.07|19636.07|19753.12|19633.12|10
1631282400000|2021-09-10 14:00:00|19753.46|19633.46|19751.74|19631.74|19753.46|19633.46|19751.74|19631.74|10
1631282410000|2021-09-10 14:00:10|19751.4|19631.4|19751.85|19631.85|19752.1|19632.1|19751.4|19631.4|9
1631282420000|2021-09-10 14:00:20|19751.97|19631.97|19741.72|19621.72|19751.97|19631.97|19741.72|19621.72|10
1631282430000|2021-09-10 14:00:30|19740.82|19620.82|19728.85|19608.85|19741.3|19621.3|19728.85|19608.85|10
1631282440000|2021-09-10 14:00:40|19727.4|19607.4|19720.25|19600.25|19727.4|19607.4|19720.25|19600.25|10
1631282450000|2021-09-10 14:00:50|19720.32|19600.32|19718.08|19598.08|19720.78|19600.78|19718.08|19598.08|10
1631282460000|2021-09-10 14:01:00|19716.31|19596.31|19708.98|19588.98|19716.31|19596.31|19708.87|19588.87|10
1631282470000|2021-09-10 14:01:10|19708.07|19588.07|19706.58|19586.58|19708.07|19588.07|19706.58|19586.58|10
1631282480000|2021-09-10 14:01:20|19705.29|19585.29|19695.17|19575.17|19705.94|19585.94|19695.17|19575.17|10
1631282490000|2021-09-10 14:01:30|19692.2|19572.2|19682.23|19562.23|19692.2|19572.2|19681.07|19561.07|10
1631282500000|2021-09-10 14:01:40|19680.83|19560.83|19683.05|19563.05|19683.5|19563.5|19680.77|19560.77|10
1631282510000|2021-09-10 14:01:50|19682.98|19562.98|19688.11|19568.11|19688.11|19568.11|19682.98|19562.98|10
1631282520000|2021-09-10 14:02:00|19689.63|19569.63|19705.1|19585.1|19705.1|19585.1|19689.63|19569.63|10
1631282530000|2021-09-10 14:02:10|19706.97|19586.97|19711.97|19591.97|19711.97|19591.97|19706.97|19586.97|10
1631282540000|2021-09-10 14:02:20|19713.3|19593.3|19728|19608|19728|19608|19712.31|19592.31|10
1631282550000|2021-09-10 14:02:30|19729.44|19609.44|19741.05|19621.05|19741.05|19621.05|19729.44|19609.44|10
1631282560000|2021-09-10 14:02:40|19742.91|19622.91|19749.23|19629.23|19749.23|19629.23|19742.59|19622.59|10
1631282570000|2021-09-10 14:02:50|19749.3|19629.3|19749.13|19629.13|19751.87|19631.87|19749.13|19629.13|10
1631282580000|2021-09-10 14:03:00|19749.37|19629.37|19747.89|19627.89|19749.37|19629.37|19745.06|19625.06|10
1631282590000|2021-09-10 14:03:10|19747.78|19627.78|19740.87|19620.87|19747.78|19627.78|19740.87|19620.87|10
1631282600000|2021-09-10 14:03:20|19740.28|19620.28|19736.32|19616.32|19740.28|19620.28|19735.98|19615.98|10
1631282610000|2021-09-10 14:03:30|19736.39|19616.39|19730|19610|19736.39|19616.39|19730|19610|10
1631282620000|2021-09-10 14:03:40|19730.99|19610.99|19731.79|19611.79|19731.79|19611.79|19730.11|19610.11|10
1631282630000|2021-09-10 14:03:50|19732.42|19612.42|19734.82|19614.82|19735.19|19615.19|19732.42|19612.42|10
1631282640000|2021-09-10 14:04:00|19734.53|19614.53|19729.26|19609.26|19735.25|19615.25|19728.86|19608.86|10
1631282650000|2021-09-10 14:04:10|19728.17|19608.17|19720.62|19600.62|19728.28|19608.28|19720.62|19600.62|10
1631282660000|2021-09-10 14:04:20|19718.7|19598.7|19703.36|19583.36|19718.7|19598.7|19703.36|19583.36|10
1631282670000|2021-09-10 14:04:30|19702.53|19582.53|19698.38|19578.38|19702.53|19582.53|19697.87|19577.87|10
1631282680000|2021-09-10 14:04:40|19698.41|19578.41|19691.59|19571.59|19698.41|19578.41|19691.59|19571.59|10
1631282690000|2021-09-10 14:04:50|19689.18|19569.18|19679.01|19559.01|19689.18|19569.18|19679.01|19559.01|10
1631282700000|2021-09-10 14:05:00|19677.22|19557.22|19667.62|19547.62|19677.38|19557.38|19667.62|19547.62|10
1631282710000|2021-09-10 14:05:10|19664.44|19544.44|19651.58|19531.58|19664.44|19544.44|19651.46|19531.46|10
1631282720000|2021-09-10 14:05:20|19651.39|19531.39|19642.53|19522.53|19651.39|19531.39|19642.53|19522.53|10
1631282730000|2021-09-10 14:05:30|19642.63|19522.63|19636.67|19516.67|19643.95|19523.95|19636.67|19516.67|10
1631282740000|2021-09-10 14:05:40|19635.74|19515.74|19622.46|19502.46|19635.9|19515.9|19622.3|19502.3|10
1631282750000|2021-09-10 14:05:50|19622.23|19502.23|19612.37|19492.37|19622.23|19502.23|19612.37|19492.37|10
1631282760000|2021-09-10 14:06:00|19611.51|19491.51|19551.04|19431.04|19611.51|19491.51|19551.04|19431.04|10
1631282770000|2021-09-10 14:06:10|19548.01|19428.01|19501.84|19381.84|19548.01|19428.01|19501.84|19381.84|10
1631282780000|2021-09-10 14:06:20|19501.37|19381.37|19557.78|19437.78|19557.78|19437.78|19499.99|19379.99|10
1631282790000|2021-09-10 14:06:30|19558|19438|19567.78|19447.78|19573.2|19453.2|19558|19438|10
1631282800000|2021-09-10 14:06:40|19569.56|19449.56|19612.55|19492.55|19612.55|19492.55|19569.56|19449.56|10
1631282810000|2021-09-10 14:06:50|19615.42|19495.42|19642.96|19522.96|19642.96|19522.96|19615.42|19495.42|10
1631282820000|2021-09-10 14:07:00|19649.59|19529.59|19667.88|19547.88|19667.88|19547.88|19649.59|19529.59|10
1631282830000|2021-09-10 14:07:10|19667.37|19547.37|19688.4|19568.4|19689.32|19569.32|19667.37|19547.37|10
1631282840000|2021-09-10 14:07:20|19691.65|19571.65|19736.55|19616.55|19736.55|19616.55|19691.65|19571.65|10
1631282850000|2021-09-10 14:07:30|19740.83|19620.83|19771|19651|19771|19651|19740.83|19620.83|10
1631282860000|2021-09-10 14:07:40|19767.93|19647.93|19751.52|19631.52|19768.88|19648.88|19749.44|19629.44|10
1631282870000|2021-09-10 14:07:50|19751.75|19631.75|19736.88|19616.88|19751.75|19631.75|19735.94|19615.94|10
1631282880000|2021-09-10 14:08:00|19738.66|19618.66|19702.23|19582.23|19738.66|19618.66|19702.23|19582.23|10
1631282890000|2021-09-10 14:08:10|19699.97|19579.97|19672.43|19552.43|19699.97|19579.97|19672.43|19552.43|10
1631282900000|2021-09-10 14:08:20|19673.59|19553.59|19669.24|19549.24|19677.19|19557.19|19668.49|19548.49|10
1631282910000|2021-09-10 14:08:30|19668.31|19548.31|19637.65|19517.65|19668.31|19548.31|19637.65|19517.65|10
1631282920000|2021-09-10 14:08:40|19636.28|19516.28|19628.22|19508.22|19636.28|19516.28|19624.57|19504.57|10
1631282930000|2021-09-10 14:08:50|19628.23|19508.23|19648.9|19528.9|19648.9|19528.9|19628.23|19508.23|10
1631282940000|2021-09-10 14:09:00|19648.51|19528.51|19662.94|19542.94|19666.7|19546.7|19648.17|19528.17|10
1631282950000|2021-09-10 14:09:10|19661.54|19541.54|19649.76|19529.76|19672.28|19552.28|19649.76|19529.76|10
1631282960000|2021-09-10 14:09:20|19649.7|19529.7|19653.78|19533.78|19655.44|19535.44|19642.72|19522.72|10
1631282970000|2021-09-10 14:09:30|19653.29|19533.29|19657.99|19537.99|19662.37|19542.37|19653.29|19533.29|10
1631282980000|2021-09-10 14:09:40|19656.33|19536.33|19656.31|19536.31|19656.74|19536.74|19654.38|19534.38|10
1631282990000|2021-09-10 14:09:50|19655.93|19535.93|19648.33|19528.33|19655.93|19535.93|19648.15|19528.15|10
1631283000000|2021-09-10 14:10:00|19648.44|19528.44|19643.75|19523.75|19648.44|19528.44|19641.75|19521.75|10
1631283010000|2021-09-10 14:10:10|19643.93|19523.93|19644.3|19524.3|19645.78|19525.78|19643.27|19523.27|10
1631283020000|2021-09-10 14:10:20|19643.44|19523.44|19626.42|19506.42|19643.44|19523.44|19624.19|19504.19|10
1631283030000|2021-09-10 14:10:30|19627.81|19507.81|19608.32|19488.32|19627.81|19507.81|19608.32|19488.32|10
1631283040000|2021-09-10 14:10:40|19607.54|19487.54|19604.44|19484.44|19612.21|19492.21|19604.44|19484.44|10
1631283050000|2021-09-10 14:10:50|19603.67|19483.67|19594.29|19474.29|19603.67|19483.67|19592.58|19472.58|10
1631283060000|2021-09-10 14:11:00|19597.55|19477.55|19594.08|19474.08|19597.55|19477.55|19594.08|19474.08|10
1631283070000|2021-09-10 14:11:10|19596.79|19476.79|19592.85|19472.85|19598.31|19478.31|19592.85|19472.85|10
1631283080000|2021-09-10 14:11:20|19589.92|19469.92|19578.61|19458.61|19589.92|19469.92|19577.75|19457.75|10
1631283090000|2021-09-10 14:11:30|19579.27|19459.27|19587.31|19467.31|19587.31|19467.31|19577.95|19457.95|10
1631283100000|2021-09-10 14:11:40|19588.74|19468.74|19618.47|19498.47|19619.01|19499.01|19588.74|19468.74|10
1631283110000|2021-09-10 14:11:50|19620.42|19500.42|19628.2|19508.2|19628.2|19508.2|19620.31|19500.31|10
1631283120000|2021-09-10 14:12:00|19628.81|19508.81|19623.9|19503.9|19630.27|19510.27|19623.45|19503.45|10
1631283130000|2021-09-10 14:12:10|19625.1|19505.1|19626.42|19506.42|19628.57|19508.57|19625.1|19505.1|10
1631283140000|2021-09-10 14:12:20|19626.77|19506.77|19630.64|19510.64|19630.64|19510.64|19626.02|19506.02|10
1631283150000|2021-09-10 14:12:30|19630.38|19510.38|19633.94|19513.94|19634.57|19514.57|19630.38|19510.38|9
1631283160000|2021-09-10 14:12:40|19635.06|19515.06|19637|19517|19639.64|19519.64|19635.06|19515.06|10
1631283170000|2021-09-10 14:12:50|19637.18|19517.18|19637.35|19517.35|19637.85|19517.85|19634.79|19514.79|10
1631283180000|2021-09-10 14:13:00|19638.14|19518.14|19638.69|19518.69|19639.23|19519.23|19635.96|19515.96|10
1631283190000|2021-09-10 14:13:10|19638.62|19518.62|19632.31|19512.31|19638.62|19518.62|19631.69|19511.69|10
1631283200000|2021-09-10 14:13:20|19631.32|19511.32|19616.12|19496.12|19631.32|19511.32|19616.12|19496.12|10
1631283210000|2021-09-10 14:13:30|19616.22|19496.22|19599.11|19479.11|19616.22|19496.22|19599.11|19479.11|9
1631283220000|2021-09-10 14:13:40|19597.65|19477.65|19595.32|19475.32|19597.65|19477.65|19594.46|19474.46|10
1631283230000|2021-09-10 14:13:50|19597.27|19477.27|19602.9|19482.9|19602.9|19482.9|19594.49|19474.49|10
1631283240000|2021-09-10 14:14:00|19601.69|19481.69|19606.06|19486.06|19606.45|19486.45|19601.69|19481.69|10
1631283250000|2021-09-10 14:14:10|19606.63|19486.63|19603.24|19483.24|19606.63|19486.63|19603.24|19483.24|10
1631283260000|2021-09-10 14:14:20|19603.39|19483.39|19601.4|19481.4|19603.39|19483.39|19599.8|19479.8|10
1631283270000|2021-09-10 14:14:30|19600.17|19480.17|19596.51|19476.51|19600.21|19480.21|19596.51|19476.51|10
1631283280000|2021-09-10 14:14:40|19597.18|19477.18|19595.92|19475.92|19600.68|19480.68|19595.92|19475.92|10
1631283290000|2021-09-10 14:14:50|19594.54|19474.54|19590.76|19470.76|19594.54|19474.54|19589.51|19469.51|10
1631283300000|2021-09-10 14:15:00|19591.26|19471.26|19593.34|19473.34|19595.66|19475.66|19591.26|19471.26|10
1631283310000|2021-09-10 14:15:10|19592.34|19472.34|19610.87|19490.87|19610.87|19490.87|19592.34|19472.34|10
1631283320000|2021-09-10 14:15:20|19615.27|19495.27|19630.31|19510.31|19630.31|19510.31|19615.27|19495.27|10
1631283330000|2021-09-10 14:15:30|19631.37|19511.37|19644.6|19524.6|19645.07|19525.07|19631.37|19511.37|10
1631283340000|2021-09-10 14:15:40|19645.56|19525.56|19639.39|19519.39|19646|19526|19639.39|19519.39|10
1631283350000|2021-09-10 14:15:50|19638.6|19518.6|19638.35|19518.35|19643.11|19523.11|19638.35|19518.35|10
1631283360000|2021-09-10 14:16:00|19638.89|19518.89|19641.42|19521.42|19641.42|19521.42|19637.53|19517.53|10
1631283370000|2021-09-10 14:16:10|19641.59|19521.59|19635.05|19515.05|19642.69|19522.69|19634.29|19514.29|10
1631283380000|2021-09-10 14:16:20|19635.54|19515.54|19638.82|19518.82|19638.82|19518.82|19635.31|19515.31|10
1631283390000|2021-09-10 14:16:30|19638.64|19518.64|19636.45|19516.45|19639.25|19519.25|19636.45|19516.45|9
1631283400000|2021-09-10 14:16:40|19636.48|19516.48|19646.79|19526.79|19646.79|19526.79|19636.48|19516.48|10
1631283410000|2021-09-10 14:16:50|19646.94|19526.94|19656.91|19536.91|19656.91|19536.91|19646.94|19526.94|10
1631283420000|2021-09-10 14:17:00|19658.48|19538.48|19667.93|19547.93|19667.93|19547.93|19658.48|19538.48|10
1631283430000|2021-09-10 14:17:10|19668.74|19548.74|19680.05|19560.05|19680.05|19560.05|19668.74|19548.74|10
1631283440000|2021-09-10 14:17:20|19679.5|19559.5|19686.05|19566.05|19686.24|19566.24|19679.5|19559.5|10
1631283450000|2021-09-10 14:17:30|19684.39|19564.39|19688.04|19568.04|19688.04|19568.04|19683.92|19563.92|10
1631283460000|2021-09-10 14:17:40|19686.37|19566.37|19681.65|19561.65|19686.39|19566.39|19681.27|19561.27|10
1631283470000|2021-09-10 14:17:50|19682.13|19562.13|19684.86|19564.86|19684.86|19564.86|19682.13|19562.13|10
1631283480000|2021-09-10 14:18:00|19684.6|19564.6|19686.14|19566.14|19686.31|19566.31|19684.6|19564.6|10
1631283490000|2021-09-10 14:18:10|19685.87|19565.87|19688.84|19568.84|19688.84|19568.84|19684.84|19564.84|10
1631283500000|2021-09-10 14:18:20|19689.42|19569.42|19694.61|19574.61|19694.81|19574.81|19689.35|19569.35|9
1631283510000|2021-09-10 14:18:30|19695.07|19575.07|19707.59|19587.59|19707.93|19587.93|19695.07|19575.07|10
1631283520000|2021-09-10 14:18:40|19710.31|19590.31|19712.53|19592.53|19712.53|19592.53|19710.31|19590.31|10
1631283530000|2021-09-10 14:18:50|19712.59|19592.59|19712.09|19592.09|19712.59|19592.59|19709.88|19589.88|10
1631283540000|2021-09-10 14:19:00|19713.14|19593.14|19704.72|19584.72|19713.14|19593.14|19704.52|19584.52|10
1631283550000|2021-09-10 14:19:10|19704.58|19584.58|19696.16|19576.16|19704.58|19584.58|19695.28|19575.28|10
1631283560000|2021-09-10 14:19:20|19695.95|19575.95|19691.94|19571.94|19695.95|19575.95|19690.25|19570.25|10
1631283570000|2021-09-10 14:19:30|19692.19|19572.19|19695.14|19575.14|19695.14|19575.14|19692.19|19572.19|10
1631283580000|2021-09-10 14:19:40|19695.68|19575.68|19687.48|19567.48|19696.57|19576.57|19687.48|19567.48|10
1631283590000|2021-09-10 14:19:50|19688.54|19568.54|19686.74|19566.74|19688.84|19568.84|19685.83|19565.83|10
1631283600000|2021-09-10 14:20:00|19686.89|19566.89|19686.08|19566.08|19686.89|19566.89|19683.71|19563.71|10
1631283610000|2021-09-10 14:20:10|19686.7|19566.7|19686.94|19566.94|19688.84|19568.84|19686.7|19566.7|10
1631283620000|2021-09-10 14:20:20|19687.54|19567.54|19688.48|19568.48|19689.69|19569.69|19687.42|19567.42|10
1631283630000|2021-09-10 14:20:30|19687.26|19567.26|19678.39|19558.39|19687.26|19567.26|19678.39|19558.39|10
1631283640000|2021-09-10 14:20:40|19678.28|19558.28|19672.17|19552.17|19678.28|19558.28|19672.17|19552.17|10
1631283650000|2021-09-10 14:20:50|19671.77|19551.77|19667.85|19547.85|19671.77|19551.77|19667.85|19547.85|10
1631283660000|2021-09-10 14:21:00|19667.59|19547.59|19660.69|19540.69|19667.61|19547.61|19660.69|19540.69|10
1631283670000|2021-09-10 14:21:10|19659.46|19539.46|19653.38|19533.38|19659.46|19539.46|19653.38|19533.38|10
1631283680000|2021-09-10 14:21:20|19653.07|19533.07|19640|19520|19653.07|19533.07|19640|19520|10
1631283690000|2021-09-10 14:21:30|19640.22|19520.22|19627.48|19507.48|19640.33|19520.33|19627.48|19507.48|10
1631283700000|2021-09-10 14:21:40|19626.81|19506.81|19625.3|19505.3|19626.81|19506.81|19624.43|19504.43|10
1631283710000|2021-09-10 14:21:50|19624.11|19504.11|19628.32|19508.32|19628.32|19508.32|19623.94|19503.94|10
1631283720000|2021-09-10 14:22:00|19626.84|19506.84|19632.89|19512.89|19632.89|19512.89|19626.6|19506.6|10
1631283730000|2021-09-10 14:22:10|19635.04|19515.04|19638.58|19518.58|19639.15|19519.15|19635.04|19515.04|10
1631283740000|2021-09-10 14:22:20|19638.63|19518.63|19635.47|19515.47|19638.63|19518.63|19635.21|19515.21|10
1631283750000|2021-09-10 14:22:30|19635.19|19515.19|19628.05|19508.05|19635.19|19515.19|19628.05|19508.05|10
1631283760000|2021-09-10 14:22:40|19627.79|19507.79|19612.36|19492.36|19627.79|19507.79|19612.36|19492.36|10
1631283770000|2021-09-10 14:22:50|19610.29|19490.29|19602.61|19482.61|19610.29|19490.29|19602.61|19482.61|10
1631283780000|2021-09-10 14:23:00|19601.53|19481.53|19593.5|19473.5|19601.53|19481.53|19593.35|19473.35|10
1631283790000|2021-09-10 14:23:10|19594.24|19474.24|19592.49|19472.49|19594.85|19474.85|19592.49|19472.49|10
1631283800000|2021-09-10 14:23:20|19589.59|19469.59|19574.56|19454.56|19589.59|19469.59|19574.56|19454.56|10
1631283810000|2021-09-10 14:23:30|19573.72|19453.72|19563.96|19443.96|19573.72|19453.72|19563.96|19443.96|10
1631283820000|2021-09-10 14:23:40|19563.9|19443.9|19562.27|19442.27|19566.39|19446.39|19562.27|19442.27|10
1631283830000|2021-09-10 14:23:50|19563.39|19443.39|19558.39|19438.39|19563.39|19443.39|19557.9|19437.9|10
1631283840000|2021-09-10 14:24:00|19557.96|19437.96|19539.56|19419.56|19557.96|19437.96|19539.56|19419.56|10
1631283850000|2021-09-10 14:24:10|19540.66|19420.66|19531.15|19411.15|19540.66|19420.66|19530.83|19410.83|10
1631283860000|2021-09-10 14:24:20|19530.56|19410.56|19510.66|19390.66|19530.56|19410.56|19510.66|19390.66|10
1631283870000|2021-09-10 14:24:30|19507.75|19387.75|19506.94|19386.94|19512.66|19392.66|19506.57|19386.57|10
1631283880000|2021-09-10 14:24:40|19507.27|19387.27|19513.01|19393.01|19513.08|19393.08|19507.27|19387.27|10
1631283890000|2021-09-10 14:24:50|19513.96|19393.96|19517.9|19397.9|19517.9|19397.9|19513.96|19393.96|10
1631283900000|2021-09-10 14:25:00|19516.56|19396.56|19526.77|19406.77|19526.77|19406.77|19516.2|19396.2|10
1631283910000|2021-09-10 14:25:10|19527.53|19407.53|19527.64|19407.64|19530.62|19410.62|19526.74|19406.74|10
1631283920000|2021-09-10 14:25:20|19526.81|19406.81|19506.09|19386.09|19526.81|19406.81|19504.82|19384.82|10
1631283930000|2021-09-10 14:25:30|19506.88|19386.88|19493.63|19373.63|19506.88|19386.88|19493.63|19373.63|10
1631283940000|2021-09-10 14:25:40|19492.01|19372.01|19486.95|19366.95|19492.01|19372.01|19486.72|19366.72|10
1631283950000|2021-09-10 14:25:50|19485.8|19365.8|19481.35|19361.35|19486.82|19366.82|19481.35|19361.35|10
1631283960000|2021-09-10 14:26:00|19480|19360|19459.87|19339.87|19480|19360|19455.95|19335.95|10
1631283970000|2021-09-10 14:26:10|19461.67|19341.67|19458.69|19338.69|19464.41|19344.41|19458.69|19338.69|10
1631283980000|2021-09-10 14:26:20|19461.66|19341.66|19456.9|19336.9|19461.66|19341.66|19456.9|19336.9|10
1631283990000|2021-09-10 14:26:30|19456.12|19336.12|19440.55|19320.55|19456.12|19336.12|19439.91|19319.91|10
1631284000000|2021-09-10 14:26:40|19445.95|19325.95|19432.58|19312.58|19445.95|19325.95|19431.77|19311.77|10
1631284010000|2021-09-10 14:26:50|19429.56|19309.56|19412.73|19292.73|19429.56|19309.56|19412.73|19292.73|10
1631284020000|2021-09-10 14:27:00|19409.1|19289.1|19390.68|19270.68|19409.1|19289.1|19390.68|19270.68|10
1631284030000|2021-09-10 14:27:10|19391.6|19271.6|19402.49|19282.49|19402.49|19282.49|19388.95|19268.95|10
1631284040000|2021-09-10 14:27:20|19408.24|19288.24|19429.55|19309.55|19429.55|19309.55|19408.24|19288.24|10
1631284050000|2021-09-10 14:27:30|19430.35|19310.35|19427.58|19307.58|19431.89|19311.89|19427.35|19307.35|10
1631284060000|2021-09-10 14:27:40|19426.47|19306.47|19418.32|19298.32|19426.47|19306.47|19417.81|19297.81|10
1631284070000|2021-09-10 14:27:50|19418.59|19298.59|19414.68|19294.68|19418.59|19298.59|19414.44|19294.44|10
1631284080000|2021-09-10 14:28:00|19415.42|19295.42|19411.37|19291.37|19417.51|19297.51|19408.51|19288.51|10
1631284090000|2021-09-10 14:28:10|19413.26|19293.26|19413.37|19293.37|19417.81|19297.81|19413.26|19293.26|10
1631284100000|2021-09-10 14:28:20|19413.01|19293.01|19409.02|19289.02|19413.26|19293.26|19409.02|19289.02|10
1631284110000|2021-09-10 14:28:30|19408.54|19288.54|19392.79|19272.79|19408.64|19288.64|19392.05|19272.05|10
1631284120000|2021-09-10 14:28:40|19390.34|19270.34|19371.71|19251.71|19390.34|19270.34|19371.71|19251.71|10
1631284130000|2021-09-10 14:28:50|19374.4|19254.4|19374.87|19254.87|19376.39|19256.39|19373.99|19253.99|9
1631284140000|2021-09-10 14:29:00|19374.54|19254.54|19384.76|19264.76|19384.88|19264.88|19374.54|19254.54|10
1631284150000|2021-09-10 14:29:10|19387.38|19267.38|19383.57|19263.57|19388.13|19268.13|19382.72|19262.72|10
1631284160000|2021-09-10 14:29:20|19382.17|19262.17|19339.08|19219.08|19382.17|19262.17|19339.08|19219.08|10
1631284170000|2021-09-10 14:29:30|19345.26|19225.26|19330.97|19210.97|19345.26|19225.26|19330.97|19210.97|10
1631284180000|2021-09-10 14:29:40|19327.32|19207.32|19298.68|19178.68|19327.32|19207.32|19298.68|19178.68|10
1631284190000|2021-09-10 14:29:50|19295.79|19175.79|19315.6|19195.6|19315.6|19195.6|19295.79|19175.79|10
1631284200000|2021-09-10 14:30:00|19316.36|19196.36|19303.77|19183.77|19320.12|19200.12|19303.77|19183.77|10
1631284210000|2021-09-10 14:30:10|19305.79|19185.79|19310.85|19190.85|19310.85|19190.85|19305.79|19185.79|10
1631284220000|2021-09-10 14:30:20|19312.4|19192.4|19301|19181|19312.4|19192.4|19301|19181|10
1631284230000|2021-09-10 14:30:30|19300.28|19180.28|19264.86|19144.86|19300.28|19180.28|19264.86|19144.86|10
1631284240000|2021-09-10 14:30:40|19257.06|19137.06|19263.88|19143.88|19263.88|19143.88|19246.48|19126.48|10
1631284250000|2021-09-10 14:30:50|19260.72|19140.72|19265.87|19145.87|19272.02|19152.02|19260.72|19140.72|10
1631284260000|2021-09-10 14:31:00|19264.95|19144.95|19292.5|19172.5|19292.5|19172.5|19264.95|19144.95|10
1631284270000|2021-09-10 14:31:10|19296.16|19176.16|19304.4|19184.4|19307.83|19187.83|19296.08|19176.08|10
1631284280000|2021-09-10 14:31:20|19303.75|19183.75|19295.35|19175.35|19303.75|19183.75|19294.13|19174.13|10
1631284290000|2021-09-10 14:31:30|19293.12|19173.12|19284.18|19164.18|19293.47|19173.47|19284.18|19164.18|10
1631284300000|2021-09-10 14:31:40|19286.47|19166.47|19280.16|19160.16|19287.94|19167.94|19280.16|19160.16|10
1631284310000|2021-09-10 14:31:50|19279.83|19159.83|19268.04|19148.04|19279.83|19159.83|19268.04|19148.04|10
1631284320000|2021-09-10 14:32:00|19269.15|19149.15|19278.51|19158.51|19278.51|19158.51|19266.08|19146.08|9
1631284330000|2021-09-10 14:32:10|19278.97|19158.97|19272.24|19152.24|19281.7|19161.7|19272.24|19152.24|10
1631284340000|2021-09-10 14:32:20|19271.79|19151.79|19270.78|19150.78|19275.18|19155.18|19270.78|19150.78|10
1631284350000|2021-09-10 14:32:30|19270.12|19150.12|19258.78|19138.78|19270.39|19150.39|19258.78|19138.78|10
1631284360000|2021-09-10 14:32:40|19259.34|19139.34|19222.18|19102.18|19259.34|19139.34|19222.18|19102.18|10
1631284370000|2021-09-10 14:32:50|19217.74|19097.74|19217.83|19097.83|19217.83|19097.83|19212.75|19092.75|10
1631284380000|2021-09-10 14:33:00|19219.21|19099.21|19201.4|19081.4|19219.86|19099.86|19201.4|19081.4|10
1631284390000|2021-09-10 14:33:10|19201.14|19081.14|19216.42|19096.42|19217.46|19097.46|19201.14|19081.14|10
1631284400000|2021-09-10 14:33:20|19216.92|19096.92|19198.26|19078.26|19216.92|19096.92|19198.26|19078.26|10
1631284410000|2021-09-10 14:33:30|19196.76|19076.76|19189.54|19069.54|19196.76|19076.76|19189.54|19069.54|10
1631284420000|2021-09-10 14:33:40|19188.78|19068.78|19197.02|19077.02|19197.6|19077.6|19188.78|19068.78|10
1631284430000|2021-09-10 14:33:50|19197.63|19077.63|19213.26|19093.26|19214.58|19094.58|19197.63|19077.63|10
1631284440000|2021-09-10 14:34:00|19215|19095|19233.21|19113.21|19233.21|19113.21|19213.47|19093.47|10
1631284450000|2021-09-10 14:34:10|19235.38|19115.38|19256.57|19136.57|19257.23|19137.23|19235.38|19115.38|10
1631284460000|2021-09-10 14:34:20|19259.84|19139.84|19271.61|19151.61|19271.61|19151.61|19259.23|19139.23|10
1631284470000|2021-09-10 14:34:30|19276.57|19156.57|19294.8|19174.8|19294.8|19174.8|19276.57|19156.57|10
1631284480000|2021-09-10 14:34:40|19297.84|19177.84|19316.91|19196.91|19319.14|19199.14|19297.84|19177.84|10
1631284490000|2021-09-10 14:34:50|19319.06|19199.06|19337.74|19217.74|19337.77|19217.77|19319.06|19199.06|10
1631284500000|2021-09-10 14:35:00|19340.38|19220.38|19343.78|19223.78|19348.04|19228.04|19340.38|19220.38|10
1631284510000|2021-09-10 14:35:10|19345.13|19225.13|19350.89|19230.89|19351.82|19231.82|19343.57|19223.57|10
1631284520000|2021-09-10 14:35:20|19351.95|19231.95|19349.82|19229.82|19352.75|19232.75|19348.74|19228.74|10
1631284530000|2021-09-10 14:35:30|19350.87|19230.87|19351.23|19231.23|19353.77|19233.77|19350.87|19230.87|10
1631284540000|2021-09-10 14:35:40|19347.58|19227.58|19340.64|19220.64|19347.58|19227.58|19338.09|19218.09|10
1631284550000|2021-09-10 14:35:50|19339.22|19219.22|19354.14|19234.14|19354.14|19234.14|19337.21|19217.21|10
1631284560000|2021-09-10 14:36:00|19353.82|19233.82|19358.61|19238.61|19358.61|19238.61|19350.73|19230.73|10
1631284570000|2021-09-10 14:36:10|19358.65|19238.65|19363.24|19243.24|19363.24|19243.24|19358.65|19238.65|10
1631284580000|2021-09-10 14:36:20|19364.68|19244.68|19369.83|19249.83|19369.83|19249.83|19363.41|19243.41|10
1631284590000|2021-09-10 14:36:30|19371.93|19251.93|19385.38|19265.38|19385.39|19265.39|19371.93|19251.93|10
1631284600000|2021-09-10 14:36:40|19384.99|19264.99|19387.87|19267.87|19389.32|19269.32|19384.99|19264.99|10
1631284610000|2021-09-10 14:36:50|19388.02|19268.02|19391.59|19271.59|19393.33|19273.33|19388.02|19268.02|10
1631284620000|2021-09-10 14:37:00|19391.64|19271.64|19372.66|19252.66|19391.89|19271.89|19372.66|19252.66|10
1631284630000|2021-09-10 14:37:10|19367.46|19247.46|19345.03|19225.03|19367.46|19247.46|19345.03|19225.03|10
1631284640000|2021-09-10 14:37:20|19339.37|19219.37|19323.36|19203.36|19339.37|19219.37|19323.36|19203.36|10
1631284650000|2021-09-10 14:37:30|19321.93|19201.93|19313.84|19193.84|19322.33|19202.33|19313.84|19193.84|10
1631284660000|2021-09-10 14:37:40|19312.56|19192.56|19295.98|19175.98|19312.56|19192.56|19295.81|19175.81|10
1631284670000|2021-09-10 14:37:50|19297.39|19177.39|19300.2|19180.2|19300.2|19180.2|19297.22|19177.22|9
1631284680000|2021-09-10 14:38:00|19300.51|19180.51|19320.31|19200.31|19320.31|19200.31|19300.51|19180.51|10
1631284690000|2021-09-10 14:38:10|19320.67|19200.67|19319.44|19199.44|19320.77|19200.77|19317.5|19197.5|10
1631284700000|2021-09-10 14:38:20|19318.75|19198.75|19327.11|19207.11|19327.11|19207.11|19317.8|19197.8|10
1631284710000|2021-09-10 14:38:30|19327.31|19207.31|19317.25|19197.25|19329.97|19209.97|19317.25|19197.25|10
1631284720000|2021-09-10 14:38:40|19317.15|19197.15|19310.13|19190.13|19317.15|19197.15|19310.13|19190.13|10
1631284730000|2021-09-10 14:38:50|19308.15|19188.15|19307.73|19187.73|19310|19190|19307.5|19187.5|10
1631284740000|2021-09-10 14:39:00|19308.73|19188.73|19302.31|19182.31|19308.73|19188.73|19302.31|19182.31|10
1631284750000|2021-09-10 14:39:10|19301.5|19181.5|19298.52|19178.52|19302.2|19182.2|19298.52|19178.52|10
1631284760000|2021-09-10 14:39:20|19298.82|19178.82|19295.29|19175.29|19298.82|19178.82|19295.17|19175.17|10
1631284770000|2021-09-10 14:39:30|19290.92|19170.92|19267.03|19147.03|19290.92|19170.92|19267.03|19147.03|10
1631284780000|2021-09-10 14:39:40|19266.72|19146.72|19270.83|19150.83|19270.83|19150.83|19266.72|19146.72|10
1631284790000|2021-09-10 14:39:50|19270.73|19150.73|19274.4|19154.4|19274.4|19154.4|19267.46|19147.46|10
1631284800000|2021-09-10 14:40:00|19277.28|19157.28|19306.7|19186.7|19306.7|19186.7|19277.28|19157.28|10
1631284810000|2021-09-10 14:40:10|19307.98|19187.98|19300.55|19180.55|19311.1|19191.1|19300.55|19180.55|10
1631284820000|2021-09-10 14:40:20|19299.72|19179.72|19304.65|19184.65|19304.65|19184.65|19299.72|19179.72|10
1631284830000|2021-09-10 14:40:30|19305.83|19185.83|19313.25|19193.25|19313.25|19193.25|19305.83|19185.83|10
1631284840000|2021-09-10 14:40:40|19313.39|19193.39|19315.62|19195.62|19315.69|19195.69|19313.11|19193.11|10
1631284850000|2021-09-10 14:40:50|19316.6|19196.6|19318.23|19198.23|19318.23|19198.23|19316.6|19196.6|10
1631284860000|2021-09-10 14:41:00|19318.02|19198.02|19320.83|19200.83|19320.83|19200.83|19316.97|19196.97|10
1631284870000|2021-09-10 14:41:10|19320.52|19200.52|19329.14|19209.14|19329.14|19209.14|19320.52|19200.52|10
1631284880000|2021-09-10 14:41:20|19332.37|19212.37|19310.67|19190.67|19333.81|19213.81|19310.67|19190.67|10
1631284890000|2021-09-10 14:41:30|19308.93|19188.93|19305.18|19185.18|19313.1|19193.1|19305.18|19185.18|10
1631284900000|2021-09-10 14:41:40|19305.78|19185.78|19308.25|19188.25|19308.77|19188.77|19305.78|19185.78|10
1631284910000|2021-09-10 14:41:50|19308.41|19188.41|19298.12|19178.12|19308.41|19188.41|19298.12|19178.12|10
1631284920000|2021-09-10 14:42:00|19298.05|19178.05|19291.66|19171.66|19298.05|19178.05|19291.44|19171.44|10
1631284930000|2021-09-10 14:42:10|19292.68|19172.68|19282.13|19162.13|19292.68|19172.68|19282.13|19162.13|10
1631284940000|2021-09-10 14:42:20|19280.76|19160.76|19272.4|19152.4|19280.76|19160.76|19272.4|19152.4|10
1631284950000|2021-09-10 14:42:30|19270.74|19150.74|19264.11|19144.11|19270.74|19150.74|19264.03|19144.03|10
1631284960000|2021-09-10 14:42:40|19264|19144|19262.28|19142.28|19265.8|19145.8|19261.3|19141.3|10
1631284970000|2021-09-10 14:42:50|19261.08|19141.08|19241.08|19121.08|19261.08|19141.08|19241.08|19121.08|10
1631284980000|2021-09-10 14:43:00|19243.66|19123.66|19236.39|19116.39|19243.66|19123.66|19231.66|19111.66|10
1631284990000|2021-09-10 14:43:10|19235.51|19115.51|19205.63|19085.63|19235.51|19115.51|19205.63|19085.63|10
1631285000000|2021-09-10 14:43:20|19203.82|19083.82|19189.74|19069.74|19203.82|19083.82|19189.74|19069.74|10
1631285010000|2021-09-10 14:43:30|19188.26|19068.26|19192|19072|19198.12|19078.12|19188.26|19068.26|10
1631285020000|2021-09-10 14:43:40|19192.9|19072.9|19190.42|19070.42|19192.94|19072.94|19187.65|19067.65|10
1631285030000|2021-09-10 14:43:50|19189.33|19069.33|19193.93|19073.93|19194.32|19074.32|19186.14|19066.14|10
1631285040000|2021-09-10 14:44:00|19193.09|19073.09|19179.46|19059.46|19193.09|19073.09|19179.46|19059.46|10
1631285050000|2021-09-10 14:44:10|19179.07|19059.07|19176.2|19056.2|19188.53|19068.53|19176.2|19056.2|10
1631285060000|2021-09-10 14:44:20|19173.57|19053.57|19161.32|19041.32|19173.57|19053.57|19160.67|19040.67|10
1631285070000|2021-09-10 14:44:30|19161.31|19041.31|19156.28|19036.28|19162.68|19042.68|19156.28|19036.28|10
1631285080000|2021-09-10 14:44:40|19150.88|19030.88|19135.57|19015.57|19150.88|19030.88|19133.64|19013.64|10
1631285090000|2021-09-10 14:44:50|19137.4|19017.4|19128.8|19008.8|19137.4|19017.4|19128.44|19008.44|10
1631285100000|2021-09-10 14:45:00|19128.14|19008.14|19150.46|19030.46|19150.46|19030.46|19128.14|19008.14|10
1631285110000|2021-09-10 14:45:10|19150.01|19030.01|19147.41|19027.41|19150.01|19030.01|19142.94|19022.94|10
1631285120000|2021-09-10 14:45:20|19144.53|19024.53|19129.14|19009.14|19145.66|19025.66|19129.14|19009.14|10
1631285130000|2021-09-10 14:45:30|19128.47|19008.47|19127.69|19007.69|19131.28|19011.28|19127.69|19007.69|10
1631285140000|2021-09-10 14:45:40|19126.65|19006.65|19117.77|18997.77|19126.79|19006.79|19116.8|18996.8|10
1631285150000|2021-09-10 14:45:50|19117.49|18997.49|19131.33|19011.33|19131.33|19011.33|19116.93|18996.93|10
1631285160000|2021-09-10 14:46:00|19131.68|19011.68|19157.69|19037.69|19157.69|19037.69|19131.68|19011.68|10
1631285170000|2021-09-10 14:46:10|19160.64|19040.64|19190|19070|19190|19070|19160.64|19040.64|10
1631285180000|2021-09-10 14:46:20|19195.91|19075.91|19207.88|19087.88|19207.88|19087.88|19195.91|19075.91|10
1631285190000|2021-09-10 14:46:30|19210.11|19090.11|19214.43|19094.43|19214.43|19094.43|19208.77|19088.77|10
1631285200000|2021-09-10 14:46:40|19216.94|19096.94|19227.81|19107.81|19227.81|19107.81|19216.94|19096.94|10
1631285210000|2021-09-10 14:46:50|19227.37|19107.37|19246.79|19126.79|19246.79|19126.79|19227.37|19107.37|10
1631285220000|2021-09-10 14:47:00|19249.53|19129.53|19263.53|19143.53|19263.53|19143.53|19249.53|19129.53|10
1631285230000|2021-09-10 14:47:10|19266.4|19146.4|19262.9|19142.9|19268.19|19148.19|19262.78|19142.78|10
1631285240000|2021-09-10 14:47:20|19259.9|19139.9|19245.46|19125.46|19259.9|19139.9|19244.92|19124.92|10
1631285250000|2021-09-10 14:47:30|19246.29|19126.29|19221.91|19101.91|19246.29|19126.29|19221.91|19101.91|10
1631285260000|2021-09-10 14:47:40|19221.36|19101.36|19202.93|19082.93|19221.36|19101.36|19202.93|19082.93|10
1631285270000|2021-09-10 14:47:50|19201.85|19081.85|19213.43|19093.43|19213.43|19093.43|19200.54|19080.54|10
1631285280000|2021-09-10 14:48:00|19214.13|19094.13|19234.44|19114.44|19234.44|19114.44|19214.13|19094.13|10
1631285290000|2021-09-10 14:48:10|19238.79|19118.79|19239.12|19119.12|19239.12|19119.12|19236.96|19116.96|10
1631285300000|2021-09-10 14:48:20|19240.19|19120.19|19245.11|19125.11|19245.11|19125.11|19240.19|19120.19|9
1631285310000|2021-09-10 14:48:30|19246.01|19126.01|19250.97|19130.97|19250.97|19130.97|19245.6|19125.6|10
1631285320000|2021-09-10 14:48:40|19251.47|19131.47|19271.27|19151.27|19271.27|19151.27|19251.43|19131.43|10
1631285330000|2021-09-10 14:48:50|19273.59|19153.59|19278.47|19158.47|19280.44|19160.44|19273.59|19153.59|10
1631285340000|2021-09-10 14:49:00|19279.4|19159.4|19284.08|19164.08|19289.15|19169.15|19279.4|19159.4|10
1631285350000|2021-09-10 14:49:10|19282.34|19162.34|19280.54|19160.54|19284.19|19164.19|19279.73|19159.73|10
1631285360000|2021-09-10 14:49:20|19281.8|19161.8|19280.82|19160.82|19282.1|19162.1|19280.47|19160.47|10
1631285370000|2021-09-10 14:49:30|19281.39|19161.39|19281.12|19161.12|19281.39|19161.39|19278.28|19158.28|9
1631285380000|2021-09-10 14:49:40|19281.06|19161.06|19280.96|19160.96|19281.37|19161.37|19278.44|19158.44|10
1631285390000|2021-09-10 14:49:50|19281.91|19161.91|19280.23|19160.23|19282.82|19162.82|19280.23|19160.23|10
1631285400000|2021-09-10 14:50:00|19282.68|19162.68|19304.84|19184.84|19304.84|19184.84|19282.68|19162.68|10
1631285410000|2021-09-10 14:50:10|19305.19|19185.19|19322.49|19202.49|19322.49|19202.49|19305.19|19185.19|10
1631285420000|2021-09-10 14:50:20|19322.46|19202.46|19338.73|19218.73|19338.76|19218.76|19322.46|19202.46|10
1631285430000|2021-09-10 14:50:30|19340.41|19220.41|19353.57|19233.57|19354.38|19234.38|19340.41|19220.41|10
1631285440000|2021-09-10 14:50:40|19354.47|19234.47|19360.51|19240.51|19360.51|19240.51|19354.31|19234.31|10
1631285450000|2021-09-10 14:50:50|19360.03|19240.03|19357.65|19237.65|19360.06|19240.06|19354.29|19234.29|10
1631285460000|2021-09-10 14:51:00|19358.52|19238.52|19356.86|19236.86|19358.52|19238.52|19355.45|19235.45|10
1631285470000|2021-09-10 14:51:10|19356.6|19236.6|19355.66|19235.66|19357.04|19237.04|19352.13|19232.13|10
1631285480000|2021-09-10 14:51:20|19355.11|19235.11|19352.46|19232.46|19355.73|19235.73|19352.46|19232.46|10
1631285490000|2021-09-10 14:51:30|19351.85|19231.85|19349.67|19229.67|19351.85|19231.85|19346.88|19226.88|10
1631285500000|2021-09-10 14:51:40|19350.12|19230.12|19350.68|19230.68|19350.98|19230.98|19349.54|19229.54|10
1631285510000|2021-09-10 14:51:50|19350.46|19230.46|19357.84|19237.84|19357.84|19237.84|19350.46|19230.46|10
1631285520000|2021-09-10 14:52:00|19358.49|19238.49|19357.7|19237.7|19358.49|19238.49|19354.77|19234.77|10
1631285530000|2021-09-10 14:52:10|19357.32|19237.32|19361.47|19241.47|19362.36|19242.36|19357.32|19237.32|10
1631285540000|2021-09-10 14:52:20|19361.96|19241.96|19357.94|19237.94|19363.07|19243.07|19357.94|19237.94|10
1631285550000|2021-09-10 14:52:30|19355.17|19235.17|19333.14|19213.14|19356.5|19236.5|19333.14|19213.14|10
1631285560000|2021-09-10 14:52:40|19332.3|19212.3|19322.35|19202.35|19332.3|19212.3|19322.35|19202.35|10
1631285570000|2021-09-10 14:52:50|19321.1|19201.1|19313.15|19193.15|19321.1|19201.1|19313.15|19193.15|10
1631285580000|2021-09-10 14:53:00|19312.88|19192.88|19311.22|19191.22|19313.86|19193.86|19310.61|19190.61|10
1631285590000|2021-09-10 14:53:10|19310.43|19190.43|19300.62|19180.62|19310.43|19190.43|19300.62|19180.62|10
1631285600000|2021-09-10 14:53:20|19301.65|19181.65|19305.14|19185.14|19305.39|19185.39|19301.56|19181.56|10
1631285610000|2021-09-10 14:53:30|19305.37|19185.37|19313.41|19193.41|19314.84|19194.84|19305.37|19185.37|10
1631285620000|2021-09-10 14:53:40|19314.24|19194.24|19307.05|19187.05|19314.24|19194.24|19306.76|19186.76|10
1631285630000|2021-09-10 14:53:50|19305.78|19185.78|19298.72|19178.72|19305.78|19185.78|19298.72|19178.72|10
1631285640000|2021-09-10 14:54:00|19298.68|19178.68|19298.96|19178.96|19299.25|19179.25|19298.41|19178.41|10
1631285650000|2021-09-10 14:54:10|19298.34|19178.34|19297.99|19177.99|19298.4|19178.4|19297.48|19177.48|10
1631285660000|2021-09-10 14:54:20|19298.88|19178.88|19299.06|19179.06|19300.28|19180.28|19297.46|19177.46|10
1631285670000|2021-09-10 14:54:30|19299.43|19179.43|19299.23|19179.23|19302.11|19182.11|19299.23|19179.23|10
1631285680000|2021-09-10 14:54:40|19298.34|19178.34|19289.03|19169.03|19298.34|19178.34|19288.95|19168.95|10
1631285690000|2021-09-10 14:54:50|19291.25|19171.25|19287.87|19167.87|19291.99|19171.99|19287.87|19167.87|10
1631285700000|2021-09-10 14:55:00|19287.13|19167.13|19274.28|19154.28|19287.13|19167.13|19273.74|19153.74|10
1631285710000|2021-09-10 14:55:10|19274.25|19154.25|19264.52|19144.52|19276.59|19156.59|19264.52|19144.52|10
1631285720000|2021-09-10 14:55:20|19264.54|19144.54|19267.2|19147.2|19267.2|19147.2|19263.02|19143.02|10
1631285730000|2021-09-10 14:55:30|19268.95|19148.95|19271.65|19151.65|19272.27|19152.27|19268.95|19148.95|10
1631285740000|2021-09-10 14:55:40|19272.68|19152.68|19268.2|19148.2|19272.68|19152.68|19268.2|19148.2|10
1631285750000|2021-09-10 14:55:50|19267.24|19147.24|19267.61|19147.61|19267.95|19147.95|19266.5|19146.5|10
1631285760000|2021-09-10 14:56:00|19268.17|19148.17|19270.76|19150.76|19270.76|19150.76|19267.82|19147.82|10
1631285770000|2021-09-10 14:56:10|19270.38|19150.38|19280.97|19160.97|19281.15|19161.15|19270.38|19150.38|10
1631285780000|2021-09-10 14:56:20|19286.33|19166.33|19295.55|19175.55|19295.55|19175.55|19286.33|19166.33|10
1631285790000|2021-09-10 14:56:30|19296.35|19176.35|19327.14|19207.14|19327.39|19207.39|19296.35|19176.35|10
1631285800000|2021-09-10 14:56:40|19326.12|19206.12|19302.03|19182.03|19326.12|19206.12|19302.03|19182.03|10
1631285810000|2021-09-10 14:56:50|19298.41|19178.41|19287.15|19167.15|19298.41|19178.41|19287.15|19167.15|10
1631285820000|2021-09-10 14:57:00|19286.88|19166.88|19274.04|19154.04|19287.26|19167.26|19274.04|19154.04|10
1631285830000|2021-09-10 14:57:10|19272.31|19152.31|19272.17|19152.17|19273.28|19153.28|19270|19150|10
1631285840000|2021-09-10 14:57:20|19271.45|19151.45|19264.98|19144.98|19271.45|19151.45|19264.32|19144.32|10
1631285850000|2021-09-10 14:57:30|19264.03|19144.03|19261.17|19141.17|19264.03|19144.03|19261.17|19141.17|10
1631285860000|2021-09-10 14:57:40|19258.4|19138.4|19254.37|19134.37|19258.61|19138.61|19254.37|19134.37|10
1631285870000|2021-09-10 14:57:50|19253.93|19133.93|19245.43|19125.43|19253.93|19133.93|19245.43|19125.43|10
1631285880000|2021-09-10 14:58:00|19243.49|19123.49|19238.53|19118.53|19243.83|19123.83|19237.49|19117.49|10
1631285890000|2021-09-10 14:58:10|19237.94|19117.94|19240.8|19120.8|19241.56|19121.56|19237.62|19117.62|10
1631285900000|2021-09-10 14:58:20|19240.32|19120.32|19233.37|19113.37|19240.32|19120.32|19230.76|19110.76|10
1631285910000|2021-09-10 14:58:30|19234.29|19114.29|19248.93|19128.93|19248.93|19128.93|19234.29|19114.29|10
1631285920000|2021-09-10 14:58:40|19246.34|19126.34|19243.32|19123.32|19246.34|19126.34|19243.32|19123.32|10
1631285930000|2021-09-10 14:58:50|19242.96|19122.96|19238.23|19118.23|19242.96|19122.96|19235.26|19115.26|10
1631285940000|2021-09-10 14:59:00|19235.2|19115.2|19213.22|19093.22|19236.95|19116.95|19213.22|19093.22|10
1631285950000|2021-09-10 14:59:10|19211.12|19091.12|19202.66|19082.66|19212.59|19092.59|19202.66|19082.66|10
1631285960000|2021-09-10 14:59:20|19202.68|19082.68|19199.29|19079.29|19202.68|19082.68|19197.78|19077.78|10
1631285970000|2021-09-10 14:59:30|19200.02|19080.02|19174.84|19054.84|19201.83|19081.83|19174.84|19054.84|10
1631285980000|2021-09-10 14:59:40|19173.97|19053.97|19185.5|19065.5|19185.5|19065.5|19173.95|19053.95|10
1631285990000|2021-09-10 14:59:50|19185.91|19065.91|19199.05|19079.05|19199.52|19079.52|19185.91|19065.91|10
1631286000000|2021-09-10 15:00:00|19200.75|19080.75|19261.58|19141.58|19261.58|19141.58|19200.75|19080.75|10
1631286010000|2021-09-10 15:00:10|19265.11|19145.11|19294.36|19174.36|19294.36|19174.36|19265.11|19145.11|10
1631286020000|2021-09-10 15:00:20|19296.18|19176.18|19308.49|19188.49|19308.49|19188.49|19294.17|19174.17|10
1631286030000|2021-09-10 15:00:30|19308.81|19188.81|19319.44|19199.44|19319.44|19199.44|19308.43|19188.43|10
1631286040000|2021-09-10 15:00:40|19320.23|19200.23|19329.75|19209.75|19330.03|19210.03|19320.23|19200.23|10
1631286050000|2021-09-10 15:00:50|19331.47|19211.47|19344.62|19224.62|19344.62|19224.62|19331.47|19211.47|10
1631286060000|2021-09-10 15:01:00|19345.99|19225.99|19346.32|19226.32|19347.47|19227.47|19344.82|19224.82|10
1631286070000|2021-09-10 15:01:10|19347.44|19227.44|19338.47|19218.47|19348.56|19228.56|19338.47|19218.47|10
1631286080000|2021-09-10 15:01:20|19338.29|19218.29|19343.42|19223.42|19344.25|19224.25|19338.29|19218.29|10
1631286090000|2021-09-10 15:01:30|19342.32|19222.32|19343.86|19223.86|19347.19|19227.19|19342.12|19222.12|9
1631286100000|2021-09-10 15:01:40|19343.53|19223.53|19342.63|19222.63|19343.53|19223.53|19338.97|19218.97|10
1631286110000|2021-09-10 15:01:50|19343.07|19223.07|19343.22|19223.22|19347.5|19227.5|19341.95|19221.95|9
1631286120000|2021-09-10 15:02:00|19343.68|19223.68|19343.42|19223.42|19343.83|19223.83|19342.21|19222.21|10
1631286130000|2021-09-10 15:02:10|19343.78|19223.78|19338.87|19218.87|19345.15|19225.15|19338.87|19218.87|10
1631286140000|2021-09-10 15:02:20|19337.56|19217.56|19330.25|19210.25|19337.56|19217.56|19330.25|19210.25|10
1631286150000|2021-09-10 15:02:30|19329.79|19209.79|19306.32|19186.32|19329.79|19209.79|19306.32|19186.32|10
1631286160000|2021-09-10 15:02:40|19303.57|19183.57|19299.35|19179.35|19303.57|19183.57|19299.35|19179.35|10
1631286170000|2021-09-10 15:02:50|19302.44|19182.44|19302.55|19182.55|19307.56|19187.56|19302.44|19182.44|10
1631286180000|2021-09-10 15:03:00|19302.13|19182.13|19298.81|19178.81|19302.13|19182.13|19295.68|19175.68|10
1631286190000|2021-09-10 15:03:10|19299.61|19179.61|19301.62|19181.62|19304.1|19184.1|19299.59|19179.59|10
1631286200000|2021-09-10 15:03:20|19301.69|19181.69|19289.14|19169.14|19301.69|19181.69|19289.14|19169.14|10
1631286210000|2021-09-10 15:03:30|19287.81|19167.81|19263.51|19143.51|19287.81|19167.81|19263.19|19143.19|10
1631286220000|2021-09-10 15:03:40|19262.55|19142.55|19258.51|19138.51|19262.55|19142.55|19258.51|19138.51|10
1631286230000|2021-09-10 15:03:50|19258.72|19138.72|19254.37|19134.37|19258.72|19138.72|19252.73|19132.73|10
1631286240000|2021-09-10 15:04:00|19253.89|19133.89|19254.15|19134.15|19255.12|19135.12|19252.49|19132.49|10
1631286250000|2021-09-10 15:04:10|19253.76|19133.76|19258.62|19138.62|19258.62|19138.62|19253.43|19133.43|10
1631286260000|2021-09-10 15:04:20|19261.65|19141.65|19266.09|19146.09|19267.98|19147.98|19261.65|19141.65|10
1631286270000|2021-09-10 15:04:30|19265.23|19145.23|19260|19140|19265.23|19145.23|19260|19140|10
1631286280000|2021-09-10 15:04:40|19257.3|19137.3|19249.46|19129.46|19257.3|19137.3|19249.46|19129.46|10
1631286290000|2021-09-10 15:04:50|19248.17|19128.17|19248.22|19128.22|19248.56|19128.56|19245.1|19125.1|10
1631286300000|2021-09-10 15:05:00|19248.06|19128.06|19246.32|19126.32|19248.41|19128.41|19245.8|19125.8|10
1631286310000|2021-09-10 15:05:10|19244.1|19124.1|19236.09|19116.09|19244.1|19124.1|19236.09|19116.09|10
1631286320000|2021-09-10 15:05:20|19235.92|19115.92|19234.87|19114.87|19236.22|19116.22|19234.8|19114.8|10
1631286330000|2021-09-10 15:05:30|19233.18|19113.18|19248.92|19128.92|19248.92|19128.92|19233.18|19113.18|10
1631286340000|2021-09-10 15:05:40|19252.2|19132.2|19259.6|19139.6|19259.6|19139.6|19252.2|19132.2|10
1631286350000|2021-09-10 15:05:50|19261.72|19141.72|19281.23|19161.23|19281.23|19161.23|19261.72|19141.72|10
1631286360000|2021-09-10 15:06:00|19282.57|19162.57|19294.44|19174.44|19294.44|19174.44|19282.57|19162.57|10
1631286370000|2021-09-10 15:06:10|19294.38|19174.38|19287.22|19167.22|19294.38|19174.38|19287.22|19167.22|10
1631286380000|2021-09-10 15:06:20|19285.52|19165.52|19278.19|19158.19|19285.52|19165.52|19277.58|19157.58|10
1631286390000|2021-09-10 15:06:30|19277.44|19157.44|19278.66|19158.66|19278.66|19158.66|19274.03|19154.03|10
1631286400000|2021-09-10 15:06:40|19276.93|19156.93|19272.12|19152.12|19276.93|19156.93|19272.12|19152.12|10
1631286410000|2021-09-10 15:06:50|19269.76|19149.76|19260.13|19140.13|19269.76|19149.76|19260.13|19140.13|9
1631286420000|2021-09-10 15:07:00|19260.61|19140.61|19256.81|19136.81|19261.7|19141.7|19256.81|19136.81|10
1631286430000|2021-09-10 15:07:10|19256.54|19136.54|19250.57|19130.57|19256.54|19136.54|19249.96|19129.96|10
1631286440000|2021-09-10 15:07:20|19250.5|19130.5|19248.45|19128.45|19250.5|19130.5|19248.44|19128.44|9
1631286450000|2021-09-10 15:07:30|19247.61|19127.61|19252.07|19132.07|19253.07|19133.07|19247.61|19127.61|10
1631286460000|2021-09-10 15:07:40|19252.62|19132.62|19245.94|19125.94|19252.62|19132.62|19244.62|19124.62|10
1631286470000|2021-09-10 15:07:50|19245.67|19125.67|19235.15|19115.15|19246|19126|19235.15|19115.15|10
1631286480000|2021-09-10 15:08:00|19233.43|19113.43|19214.09|19094.09|19233.43|19113.43|19214.09|19094.09|9
1631286490000|2021-09-10 15:08:10|19212.81|19092.81|19204.9|19084.9|19212.81|19092.81|19204.9|19084.9|10
1631286500000|2021-09-10 15:08:20|19202.22|19082.22|19198.81|19078.81|19203.72|19083.72|19198.32|19078.32|10
1631286510000|2021-09-10 15:08:30|19198.14|19078.14|19184.55|19064.55|19198.14|19078.14|19184.55|19064.55|10
1631286520000|2021-09-10 15:08:40|19183.97|19063.97|19192.45|19072.45|19192.45|19072.45|19183.61|19063.61|10
1631286530000|2021-09-10 15:08:50|19192.19|19072.19|19195.3|19075.3|19196.05|19076.05|19192.19|19072.19|10
1631286540000|2021-09-10 15:09:00|19195.19|19075.19|19196.66|19076.66|19196.66|19076.66|19193.96|19073.96|10
1631286550000|2021-09-10 15:09:10|19196.34|19076.34|19199.27|19079.27|19199.27|19079.27|19194.4|19074.4|10
1631286560000|2021-09-10 15:09:20|19199.16|19079.16|19204.04|19084.04|19204.04|19084.04|19199.16|19079.16|10
1631286570000|2021-09-10 15:09:30|19205.38|19085.38|19202.79|19082.79|19205.38|19085.38|19202.29|19082.29|10
1631286580000|2021-09-10 15:09:40|19203.01|19083.01|19207.23|19087.23|19207.23|19087.23|19202.07|19082.07|10
1631286590000|2021-09-10 15:09:50|19210.87|19090.87|19217.27|19097.27|19217.27|19097.27|19210.7|19090.7|10
1631286600000|2021-09-10 15:10:00|19216.91|19096.91|19221.67|19101.67|19223.1|19103.1|19216.14|19096.14|10
1631286610000|2021-09-10 15:10:10|19221.82|19101.82|19215.01|19095.01|19221.82|19101.82|19215.01|19095.01|10
1631286620000|2021-09-10 15:10:20|19211.91|19091.91|19204.36|19084.36|19211.91|19091.91|19204.36|19084.36|10
1631286630000|2021-09-10 15:10:30|19202.59|19082.59|19187.55|19067.55|19202.59|19082.59|19187.55|19067.55|10
1631286640000|2021-09-10 15:10:40|19186.96|19066.96|19175.61|19055.61|19186.96|19066.96|19175.61|19055.61|10
1631286650000|2021-09-10 15:10:50|19177.11|19057.11|19175.38|19055.38|19179.6|19059.6|19175.38|19055.38|10
1631286660000|2021-09-10 15:11:00|19174.73|19054.73|19162.7|19042.7|19174.73|19054.73|19162.7|19042.7|10
1631286670000|2021-09-10 15:11:10|19161.96|19041.96|19158.7|19038.7|19161.96|19041.96|19156.96|19036.96|10
1631286680000|2021-09-10 15:11:20|19159.87|19039.87|19165.67|19045.67|19165.72|19045.72|19159.87|19039.87|10
1631286690000|2021-09-10 15:11:30|19163.32|19043.32|19153.93|19033.93|19163.32|19043.32|19153.93|19033.93|10
1631286700000|2021-09-10 15:11:40|19152.3|19032.3|19149.88|19029.88|19152.3|19032.3|19147.38|19027.38|10
1631286710000|2021-09-10 15:11:50|19150.84|19030.84|19147.79|19027.79|19153.05|19033.05|19147.79|19027.79|10
1631286720000|2021-09-10 15:12:00|19147.72|19027.72|19148.61|19028.61|19148.61|19028.61|19144.7|19024.7|10
1631286730000|2021-09-10 15:12:10|19149.71|19029.71|19145.4|19025.4|19150.75|19030.75|19145.4|19025.4|10
1631286740000|2021-09-10 15:12:20|19145.78|19025.78|19137.56|19017.56|19145.78|19025.78|19135.08|19015.08|10
1631286750000|2021-09-10 15:12:30|19136.49|19016.49|19132.22|19012.22|19136.72|19016.72|19131.94|19011.94|10
1631286760000|2021-09-10 15:12:40|19130.49|19010.49|19115.92|18995.92|19130.49|19010.49|19115.54|18995.54|10
1631286770000|2021-09-10 15:12:50|19114.93|18994.93|19100.76|18980.76|19114.93|18994.93|19100.76|18980.76|10
1631286780000|2021-09-10 15:13:00|19097.56|18977.56|19076.11|18956.11|19097.56|18977.56|19076.11|18956.11|10
1631286790000|2021-09-10 15:13:10|19067.33|18947.33|19044.5|18924.5|19067.33|18947.33|19044.5|18924.5|10
1631286800000|2021-09-10 15:13:20|19035.78|18915.78|19020.71|18900.71|19035.78|18915.78|19012.31|18892.31|10
1631286810000|2021-09-10 15:13:30|19028.56|18908.56|19077.1|18957.1|19077.1|18957.1|19028.56|18908.56|10
1631286820000|2021-09-10 15:13:40|19078.49|18958.49|19084.16|18964.16|19084.16|18964.16|19074.09|18954.09|10
1631286830000|2021-09-10 15:13:50|19088.41|18968.41|19096.51|18976.51|19098.1|18978.1|19088.41|18968.41|10
1631286840000|2021-09-10 15:14:00|19095.64|18975.64|19086.63|18966.63|19096.7|18976.7|19085.74|18965.74|10
1631286850000|2021-09-10 15:14:10|19084.49|18964.49|19090.93|18970.93|19090.93|18970.93|19084.2|18964.2|10
1631286860000|2021-09-10 15:14:20|19093.3|18973.3|19118.4|18998.4|19118.4|18998.4|19093.3|18973.3|10
1631286870000|2021-09-10 15:14:30|19122.77|19002.77|19153.71|19033.71|19153.71|19033.71|19122.77|19002.77|10
1631286880000|2021-09-10 15:14:40|19156.59|19036.59|19162.43|19042.43|19166.19|19046.19|19154.63|19034.63|10
1631286890000|2021-09-10 15:14:50|19164.85|19044.85|19169.59|19049.59|19169.59|19049.59|19164.85|19044.85|10
1631286900000|2021-09-10 15:15:00|19171.52|19051.52|19165.54|19045.54|19176.25|19056.25|19165.54|19045.54|10
1631286910000|2021-09-10 15:15:10|19165.63|19045.63|19178.04|19058.04|19178.04|19058.04|19165.63|19045.63|10
1631286920000|2021-09-10 15:15:20|19183.89|19063.89|19218.96|19098.96|19218.96|19098.96|19183.89|19063.89|10
1631286930000|2021-09-10 15:15:30|19219.56|19099.56|19226.95|19106.95|19226.95|19106.95|19219.22|19099.22|10
1631286940000|2021-09-10 15:15:40|19227.48|19107.48|19228.05|19108.05|19228.96|19108.96|19226.28|19106.28|10
1631286950000|2021-09-10 15:15:50|19232.99|19112.99|19228.33|19108.33|19233.13|19113.13|19228.28|19108.28|10
1631286960000|2021-09-10 15:16:00|19226.47|19106.47|19218.88|19098.88|19226.8|19106.8|19217.95|19097.95|10
1631286970000|2021-09-10 15:16:10|19218.77|19098.77|19214.98|19094.98|19218.77|19098.77|19214.98|19094.98|10
1631286980000|2021-09-10 15:16:20|19214.79|19094.79|19214.01|19094.01|19215.5|19095.5|19213.54|19093.54|10
1631286990000|2021-09-10 15:16:30|19214.38|19094.38|19220.34|19100.34|19220.34|19100.34|19214.38|19094.38|10
1631287000000|2021-09-10 15:16:40|19221.81|19101.81|19226.16|19106.16|19226.48|19106.48|19221.69|19101.69|10
1631287010000|2021-09-10 15:16:50|19228.45|19108.45|19239.29|19119.29|19239.29|19119.29|19228.45|19108.45|10
1631287020000|2021-09-10 15:17:00|19240.43|19120.43|19252.07|19132.07|19252.07|19132.07|19240.14|19120.14|10
1631287030000|2021-09-10 15:17:10|19253.73|19133.73|19258.23|19138.23|19258.23|19138.23|19253.05|19133.05|10
1631287040000|2021-09-10 15:17:20|19258.09|19138.09|19253.86|19133.86|19259.19|19139.19|19253.86|19133.86|10
1631287050000|2021-09-10 15:17:30|19254.51|19134.51|19253.51|19133.51|19254.51|19134.51|19251.61|19131.61|10
1631287060000|2021-09-10 15:17:40|19255.25|19135.25|19257.15|19137.15|19257.15|19137.15|19254.32|19134.32|10
1631287070000|2021-09-10 15:17:50|19258.19|19138.19|19255.77|19135.77|19260.45|19140.45|19255.56|19135.56|10
1631287080000|2021-09-10 15:18:00|19254.84|19134.84|19239.31|19119.31|19254.84|19134.84|19239.31|19119.31|10
1631287090000|2021-09-10 15:18:10|19237.63|19117.63|19240.08|19120.08|19240.08|19120.08|19237.05|19117.05|10
1631287100000|2021-09-10 15:18:20|19242.43|19122.43|19239.88|19119.88|19242.43|19122.43|19239.26|19119.26|10
1631287110000|2021-09-10 15:18:30|19239.71|19119.71|19246.53|19126.53|19246.53|19126.53|19238.63|19118.63|10
1631287120000|2021-09-10 15:18:40|19247.65|19127.65|19250.5|19130.5|19252.1|19132.1|19247.65|19127.65|10
1631287130000|2021-09-10 15:18:50|19252.83|19132.83|19257.51|19137.51|19257.51|19137.51|19252.83|19132.83|10
1631287140000|2021-09-10 15:19:00|19258.26|19138.26|19270.27|19150.27|19270.27|19150.27|19258.26|19138.26|10
1631287150000|2021-09-10 15:19:10|19272.2|19152.2|19277.74|19157.74|19280.89|19160.89|19272.2|19152.2|10
1631287160000|2021-09-10 15:19:20|19279.62|19159.62|19284.91|19164.91|19284.91|19164.91|19279.62|19159.62|10
1631287170000|2021-09-10 15:19:30|19286.22|19166.22|19287.88|19167.88|19288.83|19168.83|19286.08|19166.08|10
1631287180000|2021-09-10 15:19:40|19286.96|19166.96|19286.64|19166.64|19286.96|19166.96|19284.99|19164.99|10
1631287190000|2021-09-10 15:19:50|19288.6|19168.6|19292.09|19172.09|19292.37|19172.37|19288.6|19168.6|10
1631287200000|2021-09-10 15:20:00|19292.78|19172.78|19290.49|19170.49|19294.92|19174.92|19290.36|19170.36|10
1631287210000|2021-09-10 15:20:10|19290.3|19170.3|19289.8|19169.8|19290.3|19170.3|19285.36|19165.36|10
1631287220000|2021-09-10 15:20:20|19290.28|19170.28|19288.38|19168.38|19291.38|19171.38|19288.38|19168.38|10
1631287230000|2021-09-10 15:20:30|19289.53|19169.53|19279.95|19159.95|19289.53|19169.53|19279.95|19159.95|10
1631287240000|2021-09-10 15:20:40|19279.07|19159.07|19269.06|19149.06|19279.07|19159.07|19269.06|19149.06|10
1631287250000|2021-09-10 15:20:50|19268.25|19148.25|19258.29|19138.29|19268.32|19148.32|19258.29|19138.29|10
1631287260000|2021-09-10 15:21:00|19256.81|19136.81|19254.12|19134.12|19256.81|19136.81|19254.12|19134.12|10
1631287270000|2021-09-10 15:21:10|19251.35|19131.35|19249.69|19129.69|19251.58|19131.58|19249.53|19129.53|10
1631287280000|2021-09-10 15:21:20|19250.83|19130.83|19249.29|19129.29|19252.91|19132.91|19249.29|19129.29|10
1631287290000|2021-09-10 15:21:30|19249.2|19129.2|19243.61|19123.61|19249.2|19129.2|19243.42|19123.42|10
1631287300000|2021-09-10 15:21:40|19243.19|19123.19|19238.65|19118.65|19243.19|19123.19|19238.65|19118.65|9
1631287310000|2021-09-10 15:21:50|19238.57|19118.57|19239.29|19119.29|19240.48|19120.48|19238.53|19118.53|10
1631287320000|2021-09-10 15:22:00|19239.75|19119.75|19239.42|19119.42|19240.06|19120.06|19238.49|19118.49|10
1631287330000|2021-09-10 15:22:10|19239.85|19119.85|19242.94|19122.94|19242.94|19122.94|19239.85|19119.85|10
1631287340000|2021-09-10 15:22:20|19243.32|19123.32|19246.46|19126.46|19247.41|19127.41|19243.32|19123.32|10
1631287350000|2021-09-10 15:22:30|19246.68|19126.68|19255.78|19135.78|19255.78|19135.78|19245.34|19125.34|10
1631287360000|2021-09-10 15:22:40|19256.11|19136.11|19272.37|19152.37|19272.37|19152.37|19256.11|19136.11|10
1631287370000|2021-09-10 15:22:50|19273.84|19153.84|19274.71|19154.71|19274.71|19154.71|19272.86|19152.86|9
1631287380000|2021-09-10 15:23:00|19274.01|19154.01|19269.44|19149.44|19274.01|19154.01|19269.44|19149.44|10
1631287390000|2021-09-10 15:23:10|19269.32|19149.32|19265.33|19145.33|19269.32|19149.32|19265.33|19145.33|10
1631287400000|2021-09-10 15:23:20|19265.86|19145.86|19260.29|19140.29|19265.86|19145.86|19260.29|19140.29|10
1631287410000|2021-09-10 15:23:30|19260.38|19140.38|19256.7|19136.7|19260.38|19140.38|19256.36|19136.36|10
1631287420000|2021-09-10 15:23:40|19256.74|19136.74|19259.02|19139.02|19259.02|19139.02|19256.66|19136.66|10
1631287430000|2021-09-10 15:23:50|19259.38|19139.38|19262.43|19142.43|19262.89|19142.89|19259.38|19139.38|10
1631287440000|2021-09-10 15:24:00|19262.66|19142.66|19265.07|19145.07|19265.07|19145.07|19261.77|19141.77|10
1631287450000|2021-09-10 15:24:10|19265.3|19145.3|19271.49|19151.49|19271.49|19151.49|19265.3|19145.3|10
1631287460000|2021-09-10 15:24:20|19272.18|19152.18|19273.82|19153.82|19274.7|19154.7|19272.18|19152.18|10
1631287470000|2021-09-10 15:24:30|19273.76|19153.76|19270.27|19150.27|19273.97|19153.97|19270.1|19150.1|10
1631287480000|2021-09-10 15:24:40|19269.31|19149.31|19268.15|19148.15|19271.23|19151.23|19267.01|19147.01|10
1631287490000|2021-09-10 15:24:50|19266.91|19146.91|19267.27|19147.27|19267.51|19147.51|19265.47|19145.47|10
1631287500000|2021-09-10 15:25:00|19267|19147|19260.51|19140.51|19267|19147|19260.51|19140.51|10
1631287510000|2021-09-10 15:25:10|19259.58|19139.58|19253.27|19133.27|19259.72|19139.72|19253.27|19133.27|10
1631287520000|2021-09-10 15:25:20|19253.01|19133.01|19259.45|19139.45|19259.45|19139.45|19252.05|19132.05|10
1631287530000|2021-09-10 15:25:30|19262.64|19142.64|19270.56|19150.56|19271.37|19151.37|19262.64|19142.64|10
1631287540000|2021-09-10 15:25:40|19270.72|19150.72|19280.4|19160.4|19280.4|19160.4|19270.72|19150.72|10
1631287550000|2021-09-10 15:25:50|19281.75|19161.75|19290.4|19170.4|19290.4|19170.4|19281.75|19161.75|10
1631287560000|2021-09-10 15:26:00|19291.09|19171.09|19294.75|19174.75|19296.78|19176.78|19291.09|19171.09|10
1631287570000|2021-09-10 15:26:10|19294.14|19174.14|19294|19174|19296.51|19176.51|19293.94|19173.94|10
1631287580000|2021-09-10 15:26:20|19293.7|19173.7|19295.93|19175.93|19296.51|19176.51|19293.7|19173.7|10
1631287590000|2021-09-10 15:26:30|19296.83|19176.83|19299.3|19179.3|19299.3|19179.3|19296.83|19176.83|10
1631287600000|2021-09-10 15:26:40|19299.94|19179.94|19301.51|19181.51|19304.28|19184.28|19299.94|19179.94|10
1631287610000|2021-09-10 15:26:50|19301.77|19181.77|19302.32|19182.32|19302.35|19182.35|19301.4|19181.4|9
1631287620000|2021-09-10 15:27:00|19302.13|19182.13|19297.6|19177.6|19302.79|19182.79|19297.51|19177.51|10
1631287630000|2021-09-10 15:27:10|19296.96|19176.96|19288.04|19168.04|19297.04|19177.04|19288.04|19168.04|10
1631287640000|2021-09-10 15:27:20|19287.39|19167.39|19282.88|19162.88|19287.39|19167.39|19281.23|19161.23|10
1631287650000|2021-09-10 15:27:30|19283.16|19163.16|19291.51|19171.51|19291.51|19171.51|19283.16|19163.16|10
1631287660000|2021-09-10 15:27:40|19291.88|19171.88|19300.99|19180.99|19300.99|19180.99|19291.88|19171.88|10
1631287670000|2021-09-10 15:27:50|19300.69|19180.69|19310.8|19190.8|19310.8|19190.8|19300.69|19180.69|10
1631287680000|2021-09-10 15:28:00|19310.65|19190.65|19319.29|19199.29|19319.29|19199.29|19310.65|19190.65|10
1631287690000|2021-09-10 15:28:10|19323.01|19203.01|19338.68|19218.68|19338.68|19218.68|19323.01|19203.01|10
1631287700000|2021-09-10 15:28:20|19340.01|19220.01|19339.84|19219.84|19345.24|19225.24|19339.84|19219.84|10
1631287710000|2021-09-10 15:28:30|19339.63|19219.63|19342.36|19222.36|19342.46|19222.46|19339.63|19219.63|10
1631287720000|2021-09-10 15:28:40|19342.1|19222.1|19341.23|19221.23|19342.1|19222.1|19336.9|19216.9|10
1631287730000|2021-09-10 15:28:50|19340.4|19220.4|19334.93|19214.93|19340.4|19220.4|19334.78|19214.78|10
1631287740000|2021-09-10 15:29:00|19333.7|19213.7|19325.06|19205.06|19333.7|19213.7|19324.91|19204.91|10
1631287750000|2021-09-10 15:29:10|19324.54|19204.54|19328.78|19208.78|19328.78|19208.78|19323.89|19203.89|10
1631287760000|2021-09-10 15:29:20|19328.26|19208.26|19329.42|19209.42|19329.42|19209.42|19327.54|19207.54|10
1631287770000|2021-09-10 15:29:30|19329.77|19209.77|19330.17|19210.17|19331.3|19211.3|19329.48|19209.48|9
1631287780000|2021-09-10 15:29:40|19329.7|19209.7|19330.52|19210.52|19330.52|19210.52|19327.95|19207.95|9
1631287790000|2021-09-10 15:29:50|19329.44|19209.44|19335.66|19215.66|19335.66|19215.66|19329.44|19209.44|10
1631287800000|2021-09-10 15:30:00|19335.78|19215.78|19341.76|19221.76|19343.18|19223.18|19335.78|19215.78|10
1631287810000|2021-09-10 15:30:10|19342.57|19222.57|19338.26|19218.26|19342.57|19222.57|19337.62|19217.62|10
1631287820000|2021-09-10 15:30:20|19339.15|19219.15|19339.04|19219.04|19339.15|19219.15|19337.24|19217.24|10
1631287830000|2021-09-10 15:30:30|19340.62|19220.62|19350.02|19230.02|19350.9|19230.9|19339.06|19219.06|10
1631287840000|2021-09-10 15:30:40|19351.01|19231.01|19364.69|19244.69|19364.69|19244.69|19351.01|19231.01|10
1631287850000|2021-09-10 15:30:50|19364.61|19244.61|19367.6|19247.6|19368.84|19248.84|19364.61|19244.61|10
1631287860000|2021-09-10 15:31:00|19368.45|19248.45|19372.96|19252.96|19372.96|19252.96|19368.45|19248.45|10
1631287870000|2021-09-10 15:31:10|19372.34|19252.34|19368.38|19248.38|19372.34|19252.34|19367.3|19247.3|10
1631287880000|2021-09-10 15:31:20|19369.27|19249.27|19373.73|19253.73|19374.18|19254.18|19369.27|19249.27|10
1631287890000|2021-09-10 15:31:30|19375.06|19255.06|19372.01|19252.01|19375.72|19255.72|19372.01|19252.01|10
1631287900000|2021-09-10 15:31:40|19371.85|19251.85|19367.79|19247.79|19371.85|19251.85|19367.7|19247.7|10
1631287910000|2021-09-10 15:31:50|19367.88|19247.88|19362.75|19242.75|19367.88|19247.88|19362.75|19242.75|10
1631287920000|2021-09-10 15:32:00|19362.09|19242.09|19362.76|19242.76|19362.94|19242.94|19361.24|19241.24|10
1631287930000|2021-09-10 15:32:10|19361.69|19241.69|19362.41|19242.41|19362.41|19242.41|19361.49|19241.49|10
1631287940000|2021-09-10 15:32:20|19361.54|19241.54|19361.13|19241.13|19361.54|19241.54|19359.81|19239.81|10
1631287950000|2021-09-10 15:32:30|19361.65|19241.65|19364.5|19244.5|19364.5|19244.5|19361.65|19241.65|10
1631287960000|2021-09-10 15:32:40|19365.73|19245.73|19367.69|19247.69|19368.09|19248.09|19364.27|19244.27|10
1631287970000|2021-09-10 15:32:50|19367.46|19247.46|19366.18|19246.18|19367.95|19247.95|19366.12|19246.12|10
1631287980000|2021-09-10 15:33:00|19366.49|19246.49|19367.01|19247.01|19367.66|19247.66|19365.03|19245.03|10
1631287990000|2021-09-10 15:33:10|19364.89|19244.89|19351.77|19231.77|19364.89|19244.89|19351.77|19231.77|10
1631288000000|2021-09-10 15:33:20|19351.99|19231.99|19348.32|19228.32|19351.99|19231.99|19347.33|19227.33|10
1631288010000|2021-09-10 15:33:30|19347.8|19227.8|19342.42|19222.42|19348.19|19228.19|19342.42|19222.42|10
1631288020000|2021-09-10 15:33:40|19342.02|19222.02|19342.17|19222.17|19343.65|19223.65|19339.99|19219.99|10
1631288030000|2021-09-10 15:33:50|19342.54|19222.54|19341.78|19221.78|19342.79|19222.79|19341.08|19221.08|10
1631288040000|2021-09-10 15:34:00|19343.35|19223.35|19347.94|19227.94|19347.94|19227.94|19343.03|19223.03|10
1631288050000|2021-09-10 15:34:10|19348.26|19228.26|19354.01|19234.01|19354.01|19234.01|19348.26|19228.26|10
1631288060000|2021-09-10 15:34:20|19353.84|19233.84|19355.32|19235.32|19355.88|19235.88|19353.84|19233.84|10
1631288070000|2021-09-10 15:34:30|19356.01|19236.01|19353.75|19233.75|19356.16|19236.16|19353.26|19233.26|10
1631288080000|2021-09-10 15:34:40|19355.46|19235.46|19354.12|19234.12|19355.66|19235.66|19352.38|19232.38|10
1631288090000|2021-09-10 15:34:50|19354.03|19234.03|19351.71|19231.71|19354.03|19234.03|19350.94|19230.94|9
1631288100000|2021-09-10 15:35:00|19352.86|19232.86|19350.11|19230.11|19352.86|19232.86|19348.85|19228.85|10
1631288110000|2021-09-10 15:35:10|19350.15|19230.15|19345.33|19225.33|19350.69|19230.69|19345.33|19225.33|10
1631288120000|2021-09-10 15:35:20|19345.34|19225.34|19349.01|19229.01|19349.14|19229.14|19345.34|19225.34|9
1631288130000|2021-09-10 15:35:30|19349.15|19229.15|19345.63|19225.63|19349.15|19229.15|19345.6|19225.6|10
1631288140000|2021-09-10 15:35:40|19345.9|19225.9|19348.08|19228.08|19348.14|19228.14|19345.9|19225.9|10
1631288150000|2021-09-10 15:35:50|19348.14|19228.14|19348.49|19228.49|19348.56|19228.56|19347.32|19227.32|10
1631288160000|2021-09-10 15:36:00|19348.47|19228.47|19352.17|19232.17|19352.17|19232.17|19348.14|19228.14|10
1631288170000|2021-09-10 15:36:10|19353.01|19233.01|19355.96|19235.96|19356.38|19236.38|19352.66|19232.66|10
1631288180000|2021-09-10 15:36:20|19353.71|19233.71|19353.11|19233.11|19353.92|19233.92|19353.11|19233.11|10
1631288190000|2021-09-10 15:36:30|19354.24|19234.24|19350.17|19230.17|19354.24|19234.24|19350.17|19230.17|9
1631288200000|2021-09-10 15:36:40|19350.3|19230.3|19352.57|19232.57|19352.57|19232.57|19350.3|19230.3|10
1631288210000|2021-09-10 15:36:50|19354.44|19234.44|19353.97|19233.97|19355.87|19235.87|19353.96|19233.96|9
1631288220000|2021-09-10 15:37:00|19353.9|19233.9|19352.63|19232.63|19354.72|19234.72|19352.05|19232.05|10
1631288230000|2021-09-10 15:37:10|19352.94|19232.94|19356.93|19236.93|19356.93|19236.93|19352.94|19232.94|10
1631288240000|2021-09-10 15:37:20|19357.54|19237.54|19357.69|19237.69|19357.69|19237.69|19355.81|19235.81|10
1631288250000|2021-09-10 15:37:30|19356.68|19236.68|19354.63|19234.63|19356.68|19236.68|19354.06|19234.06|10
1631288260000|2021-09-10 15:37:40|19352.57|19232.57|19355.77|19235.77|19355.77|19235.77|19352.57|19232.57|10
1631288270000|2021-09-10 15:37:50|19354.27|19234.27|19354.83|19234.83|19354.83|19234.83|19353.82|19233.82|9
1631288280000|2021-09-10 15:38:00|19355.22|19235.22|19350.34|19230.34|19355.22|19235.22|19350.34|19230.34|10
1631288290000|2021-09-10 15:38:10|19348.59|19228.59|19340.84|19220.84|19348.59|19228.59|19340.84|19220.84|10
1631288300000|2021-09-10 15:38:20|19339.49|19219.49|19337.99|19217.99|19339.8|19219.8|19337.52|19217.52|10
1631288310000|2021-09-10 15:38:30|19338.2|19218.2|19342|19222|19342|19222|19338.2|19218.2|10
1631288320000|2021-09-10 15:38:40|19343.18|19223.18|19346.2|19226.2|19346.51|19226.51|19343.18|19223.18|10
1631288330000|2021-09-10 15:38:50|19346.93|19226.93|19353.35|19233.35|19353.35|19233.35|19346.93|19226.93|10
1631288340000|2021-09-10 15:39:00|19353.25|19233.25|19352.04|19232.04|19354.31|19234.31|19352.04|19232.04|10
1631288350000|2021-09-10 15:39:10|19351.7|19231.7|19356.5|19236.5|19356.5|19236.5|19351.7|19231.7|10
1631288360000|2021-09-10 15:39:20|19355.63|19235.63|19370.29|19250.29|19370.29|19250.29|19354.75|19234.75|10
1631288370000|2021-09-10 15:39:30|19369.99|19249.99|19379.77|19259.77|19379.77|19259.77|19369.99|19249.99|10
1631288380000|2021-09-10 15:39:40|19381.24|19261.24|19406.57|19286.57|19406.57|19286.57|19381.24|19261.24|10
1631288390000|2021-09-10 15:39:50|19406.9|19286.9|19404.54|19284.54|19408.33|19288.33|19403.27|19283.27|10
1631288400000|2021-09-10 15:40:00|19404.56|19284.56|19403.1|19283.1|19404.56|19284.56|19402.08|19282.08|10
1631288410000|2021-09-10 15:40:10|19402.65|19282.65|19409.62|19289.62|19409.62|19289.62|19402.65|19282.65|10
1631288420000|2021-09-10 15:40:20|19411.14|19291.14|19417.06|19297.06|19417.06|19297.06|19411.14|19291.14|10
1631288430000|2021-09-10 15:40:30|19418.24|19298.24|19432.27|19312.27|19432.27|19312.27|19418.24|19298.24|10
1631288440000|2021-09-10 15:40:40|19433.24|19313.24|19434.95|19314.95|19435.51|19315.51|19432.17|19312.17|9
1631288450000|2021-09-10 15:40:50|19434.69|19314.69|19435.32|19315.32|19436.05|19316.05|19434.69|19314.69|10
1631288460000|2021-09-10 15:41:00|19435.91|19315.91|19438.41|19318.41|19438.84|19318.84|19435.91|19315.91|10
1631288470000|2021-09-10 15:41:10|19438.13|19318.13|19436.39|19316.39|19438.26|19318.26|19435.88|19315.88|10
1631288480000|2021-09-10 15:41:20|19436.82|19316.82|19441.73|19321.73|19443.09|19323.09|19436.82|19316.82|10
1631288490000|2021-09-10 15:41:30|19442.12|19322.12|19447.7|19327.7|19447.7|19327.7|19442.12|19322.12|10
1631288500000|2021-09-10 15:41:40|19448.37|19328.37|19456.87|19336.87|19456.87|19336.87|19448.37|19328.37|10
1631288510000|2021-09-10 15:41:50|19456.72|19336.72|19454.39|19334.39|19456.72|19336.72|19454.39|19334.39|10
1631288520000|2021-09-10 15:42:00|19455.13|19335.13|19453.6|19333.6|19456.29|19336.29|19452.85|19332.85|10
1631288530000|2021-09-10 15:42:10|19453.86|19333.86|19454.47|19334.47|19454.47|19334.47|19453.6|19333.6|10
1631288540000|2021-09-10 15:42:20|19455.17|19335.17|19460.44|19340.44|19460.44|19340.44|19454.72|19334.72|10
1631288550000|2021-09-10 15:42:30|19460.02|19340.02|19465.29|19345.29|19465.42|19345.42|19459.67|19339.67|10
1631288560000|2021-09-10 15:42:40|19465.26|19345.26|19468.41|19348.41|19468.41|19348.41|19465.26|19345.26|10
1631288570000|2021-09-10 15:42:50|19469.89|19349.89|19468.63|19348.63|19469.89|19349.89|19467.94|19347.94|10
1631288580000|2021-09-10 15:43:00|19468.98|19348.98|19473.37|19353.37|19473.37|19353.37|19468.98|19348.98|10
1631288590000|2021-09-10 15:43:10|19472.55|19352.55|19466.28|19346.28|19472.55|19352.55|19464.85|19344.85|10
1631288600000|2021-09-10 15:43:20|19468.44|19348.44|19473.95|19353.95|19473.95|19353.95|19468.44|19348.44|10
1631288610000|2021-09-10 15:43:30|19472.54|19352.54|19477.33|19357.33|19477.33|19357.33|19471.93|19351.93|10
1631288620000|2021-09-10 15:43:40|19477.74|19357.74|19476.96|19356.96|19478.79|19358.79|19476.96|19356.96|10
1631288630000|2021-09-10 15:43:50|19477.12|19357.12|19479.86|19359.86|19479.86|19359.86|19477.12|19357.12|9
1631288640000|2021-09-10 15:44:00|19479.88|19359.88|19479.06|19359.06|19480.76|19360.76|19478.81|19358.81|10
1631288650000|2021-09-10 15:44:10|19478.68|19358.68|19476.05|19356.05|19478.68|19358.68|19474.8|19354.8|10
1631288660000|2021-09-10 15:44:20|19475.7|19355.7|19474.43|19354.43|19475.7|19355.7|19473.45|19353.45|10
1631288670000|2021-09-10 15:44:30|19473.14|19353.14|19476.4|19356.4|19477.09|19357.09|19472.3|19352.3|10
1631288680000|2021-09-10 15:44:40|19477.57|19357.57|19477.46|19357.46|19482.18|19362.18|19477.46|19357.46|10
1631288690000|2021-09-10 15:44:50|19477.79|19357.79|19478.51|19358.51|19478.7|19358.7|19477.39|19357.39|10
1631288700000|2021-09-10 15:45:00|19480.1|19360.1|19480.38|19360.38|19481.36|19361.36|19478.68|19358.68|10
1631288710000|2021-09-10 15:45:10|19480.07|19360.07|19471.78|19351.78|19480.07|19360.07|19471.78|19351.78|10
1631288720000|2021-09-10 15:45:20|19470.94|19350.94|19466.63|19346.63|19470.94|19350.94|19466.63|19346.63|10
1631288730000|2021-09-10 15:45:30|19466.76|19346.76|19457.75|19337.75|19467.47|19347.47|19457.75|19337.75|10
1631288740000|2021-09-10 15:45:40|19457.28|19337.28|19451.21|19331.21|19457.28|19337.28|19447.83|19327.83|10
1631288750000|2021-09-10 15:45:50|19452.06|19332.06|19451.87|19331.87|19453.26|19333.26|19451.87|19331.87|10
1631288760000|2021-09-10 15:46:00|19451.86|19331.86|19444.94|19324.94|19452.07|19332.07|19444.94|19324.94|10
1631288770000|2021-09-10 15:46:10|19444.62|19324.62|19442.99|19322.99|19446.17|19326.17|19442.71|19322.71|10
1631288780000|2021-09-10 15:46:20|19443.53|19323.53|19445.43|19325.43|19445.43|19325.43|19442.33|19322.33|10
1631288790000|2021-09-10 15:46:30|19445.72|19325.72|19447.56|19327.56|19447.56|19327.56|19445.31|19325.31|10
1631288800000|2021-09-10 15:46:40|19448.18|19328.18|19450.89|19330.89|19451.8|19331.8|19448.18|19328.18|10
1631288810000|2021-09-10 15:46:50|19450.55|19330.55|19453.33|19333.33|19453.33|19333.33|19450.55|19330.55|10
1631288820000|2021-09-10 15:47:00|19453.67|19333.67|19454.93|19334.93|19455.13|19335.13|19453.56|19333.56|9
1631288830000|2021-09-10 15:47:10|19456.19|19336.19|19459.41|19339.41|19459.41|19339.41|19456.19|19336.19|10
1631288840000|2021-09-10 15:47:20|19459.91|19339.91|19459.08|19339.08|19459.91|19339.91|19458.46|19338.46|10
1631288850000|2021-09-10 15:47:30|19459.22|19339.22|19465.37|19345.37|19465.37|19345.37|19458.94|19338.94|10
1631288860000|2021-09-10 15:47:40|19466.12|19346.12|19473.92|19353.92|19473.92|19353.92|19465.5|19345.5|10
1631288870000|2021-09-10 15:47:50|19474.32|19354.32|19474.77|19354.77|19476.13|19356.13|19474.32|19354.32|10
1631288880000|2021-09-10 15:48:00|19475.29|19355.29|19475.07|19355.07|19477.18|19357.18|19472.43|19352.43|10
1631288890000|2021-09-10 15:48:10|19475.37|19355.37|19478.12|19358.12|19478.86|19358.86|19475.14|19355.14|9
1631288900000|2021-09-10 15:48:20|19478.23|19358.23|19480.65|19360.65|19482.43|19362.43|19478.12|19358.12|10
1631288910000|2021-09-10 15:48:30|19480.28|19360.28|19480.82|19360.82|19482.54|19362.54|19479.7|19359.7|10
1631288920000|2021-09-10 15:48:40|19480.87|19360.87|19483.09|19363.09|19485.23|19365.23|19480.83|19360.83|10
1631288930000|2021-09-10 15:48:50|19483.23|19363.23|19486.26|19366.26|19486.27|19366.27|19483.12|19363.12|9
1631288940000|2021-09-10 15:49:00|19485.13|19365.13|19484.53|19364.53|19485.13|19365.13|19483.93|19363.93|9
1631288950000|2021-09-10 15:49:10|19485.8|19365.8|19485.17|19365.17|19486.9|19366.9|19485.06|19365.06|10
1631288960000|2021-09-10 15:49:20|19484.86|19364.86|19485.92|19365.92|19485.99|19365.99|19483.71|19363.71|10
1631288970000|2021-09-10 15:49:30|19486.51|19366.51|19486.64|19366.64|19486.87|19366.87|19485.75|19365.75|9
1631288980000|2021-09-10 15:49:40|19488.47|19368.47|19488.95|19368.95|19491.05|19371.05|19488.47|19368.47|10
1631288990000|2021-09-10 15:49:50|19490.28|19370.28|19487.55|19367.55|19490.28|19370.28|19487.55|19367.55|10
1631289000000|2021-09-10 15:50:00|19488.01|19368.01|19486.32|19366.32|19488.54|19368.54|19486.32|19366.32|10
1631289010000|2021-09-10 15:50:10|19486.34|19366.34|19486.99|19366.99|19488.07|19368.07|19486.34|19366.34|10
1631289020000|2021-09-10 15:50:20|19486.78|19366.78|19485.49|19365.49|19486.78|19366.78|19484.73|19364.73|10
1631289030000|2021-09-10 15:50:30|19485.67|19365.67|19484.58|19364.58|19485.67|19365.67|19484.35|19364.35|10
1631289040000|2021-09-10 15:50:40|19484.31|19364.31|19484.3|19364.3|19484.31|19364.31|19483.31|19363.31|10
1631289050000|2021-09-10 15:50:50|19484.77|19364.77|19487.29|19367.29|19488.28|19368.28|19484.77|19364.77|9
1631289060000|2021-09-10 15:51:00|19488.42|19368.42|19491.84|19371.84|19491.84|19371.84|19488.42|19368.42|10
1631289070000|2021-09-10 15:51:10|19491.9|19371.9|19491.21|19371.21|19491.9|19371.9|19490.26|19370.26|10
1631289080000|2021-09-10 15:51:20|19491.12|19371.12|19488.97|19368.97|19492.49|19372.49|19488.97|19368.97|10
1631289090000|2021-09-10 15:51:30|19489.13|19369.13|19495.51|19375.51|19495.51|19375.51|19489.13|19369.13|10
1631289100000|2021-09-10 15:51:40|19495.58|19375.58|19495.56|19375.56|19495.71|19375.71|19494.61|19374.61|10
1631289110000|2021-09-10 15:51:50|19495.54|19375.54|19497.84|19377.84|19497.84|19377.84|19495.54|19375.54|10
1631289120000|2021-09-10 15:52:00|19499.12|19379.12|19500.11|19380.11|19500.11|19380.11|19498.82|19378.82|10
1631289130000|2021-09-10 15:52:10|19500.35|19380.35|19501.5|19381.5|19501.55|19381.55|19500.25|19380.25|10
1631289140000|2021-09-10 15:52:20|19501.23|19381.23|19504.95|19384.95|19504.95|19384.95|19501.23|19381.23|10
1631289150000|2021-09-10 15:52:30|19505.31|19385.31|19512.68|19392.68|19512.68|19392.68|19505.31|19385.31|10
1631289160000|2021-09-10 15:52:40|19514.06|19394.06|19525.28|19405.28|19525.37|19405.37|19514.06|19394.06|10
1631289170000|2021-09-10 15:52:50|19525.12|19405.12|19540.31|19420.31|19540.31|19420.31|19523.56|19403.56|10
1631289180000|2021-09-10 15:53:00|19540.64|19420.64|19566.25|19446.25|19566.25|19446.25|19538.56|19418.56|10
1631289190000|2021-09-10 15:53:10|19568.22|19448.22|19568.73|19448.73|19570.6|19450.6|19568.22|19448.22|10
1631289200000|2021-09-10 15:53:20|19569.96|19449.96|19571.51|19451.51|19572.06|19452.06|19568.78|19448.78|10
1631289210000|2021-09-10 15:53:30|19571.13|19451.13|19583.92|19463.92|19584.69|19464.69|19571.13|19451.13|10
1631289220000|2021-09-10 15:53:40|19585.7|19465.7|19597.61|19477.61|19598.17|19478.17|19585.7|19465.7|10
1631289230000|2021-09-10 15:53:50|19597.3|19477.3|19574.11|19454.11|19597.8|19477.8|19574.11|19454.11|10
1631289240000|2021-09-10 15:54:00|19572.78|19452.78|19565.76|19445.76|19572.78|19452.78|19565.76|19445.76|10
1631289250000|2021-09-10 15:54:10|19564.8|19444.8|19563.72|19443.72|19565.65|19445.65|19563.21|19443.21|10
1631289260000|2021-09-10 15:54:20|19562.88|19442.88|19563.59|19443.59|19564.58|19444.58|19562.69|19442.69|10
1631289270000|2021-09-10 15:54:30|19562.63|19442.63|19548.79|19428.79|19562.63|19442.63|19548.51|19428.51|10
1631289280000|2021-09-10 15:54:40|19549.17|19429.17|19560.86|19440.86|19560.86|19440.86|19549.17|19429.17|10
1631289290000|2021-09-10 15:54:50|19561.86|19441.86|19563.52|19443.52|19566.53|19446.53|19561.86|19441.86|10
1631289300000|2021-09-10 15:55:00|19562.53|19442.53|19554.25|19434.25|19562.53|19442.53|19554.25|19434.25|10
1631289310000|2021-09-10 15:55:10|19554.57|19434.57|19553.31|19433.31|19556.19|19436.19|19553.31|19433.31|9
1631289320000|2021-09-10 15:55:20|19552.83|19432.83|19551.66|19431.66|19554.16|19434.16|19551.42|19431.42|10
1631289330000|2021-09-10 15:55:30|19550.14|19430.14|19543.17|19423.17|19550.62|19430.62|19543.17|19423.17|10
1631289340000|2021-09-10 15:55:40|19542.9|19422.9|19535.76|19415.76|19543.97|19423.97|19535.76|19415.76|10
1631289350000|2021-09-10 15:55:50|19533.9|19413.9|19530.89|19410.89|19533.9|19413.9|19529.62|19409.62|10
1631289360000|2021-09-10 15:56:00|19530.12|19410.12|19531.5|19411.5|19531.5|19411.5|19528.96|19408.96|10
1631289370000|2021-09-10 15:56:10|19531.87|19411.87|19528.86|19408.86|19532.76|19412.76|19528.86|19408.86|10
1631289380000|2021-09-10 15:56:20|19529.08|19409.08|19526.89|19406.89|19529.08|19409.08|19526.59|19406.59|10
1631289390000|2021-09-10 15:56:30|19529.14|19409.14|19535.26|19415.26|19535.86|19415.86|19529.14|19409.14|10
1631289400000|2021-09-10 15:56:40|19535.27|19415.27|19543.62|19423.62|19543.62|19423.62|19535.27|19415.27|10
1631289410000|2021-09-10 15:56:50|19543.79|19423.79|19547.76|19427.76|19548.72|19428.72|19543.79|19423.79|10
1631289420000|2021-09-10 15:57:00|19548.31|19428.31|19549.04|19429.04|19549.04|19429.04|19547.29|19427.29|10
1631289430000|2021-09-10 15:57:10|19549.11|19429.11|19551.99|19431.99|19552.25|19432.25|19549.11|19429.11|10
1631289440000|2021-09-10 15:57:20|19552.51|19432.51|19557.91|19437.91|19559.12|19439.12|19551.95|19431.95|10
1631289450000|2021-09-10 15:57:30|19558.12|19438.12|19562.21|19442.21|19562.21|19442.21|19558.12|19438.12|10
1631289460000|2021-09-10 15:57:40|19562.68|19442.68|19562.74|19442.74|19564.29|19444.29|19562.68|19442.68|10
1631289470000|2021-09-10 15:57:50|19562.75|19442.75|19559.1|19439.1|19562.75|19442.75|19559.1|19439.1|10
1631289480000|2021-09-10 15:58:00|19558.61|19438.61|19558.95|19438.95|19560.08|19440.08|19558.2|19438.2|10
1631289490000|2021-09-10 15:58:10|19558.14|19438.14|19559.86|19439.86|19560.49|19440.49|19556.9|19436.9|10
1631289500000|2021-09-10 15:58:20|19558.94|19438.94|19556.46|19436.46|19559.16|19439.16|19556.46|19436.46|10
1631289510000|2021-09-10 15:58:30|19554.46|19434.46|19553.81|19433.81|19554.46|19434.46|19552.58|19432.58|10
1631289520000|2021-09-10 15:58:40|19554.6|19434.6|19556.17|19436.17|19556.17|19436.17|19553.53|19433.53|10
1631289530000|2021-09-10 15:58:50|19556.21|19436.21|19561.21|19441.21|19561.65|19441.65|19556.21|19436.21|10
1631289540000|2021-09-10 15:59:00|19561.2|19441.2|19565.8|19445.8|19565.8|19445.8|19560.84|19440.84|10
1631289550000|2021-09-10 15:59:10|19566.52|19446.52|19567.13|19447.13|19568.14|19448.14|19566.43|19446.43|10
1631289560000|2021-09-10 15:59:20|19566.66|19446.66|19564.82|19444.82|19566.66|19446.66|19563.19|19443.19|10
1631289570000|2021-09-10 15:59:30|19565.41|19445.41|19569.68|19449.68|19569.68|19449.68|19565.41|19445.41|10
1631289580000|2021-09-10 15:59:40|19569.39|19449.39|19562.48|19442.48|19569.39|19449.39|19561.81|19441.81|10
1631289590000|2021-09-10 15:59:50|19563.81|19443.81|19560.37|19440.37|19563.81|19443.81|19559.74|19439.74|10
1631289600000|2021-09-10 16:00:00|19560.11|19440.11|19556.91|19436.91|19560.11|19440.11|19555.85|19435.85|9
1631289610000|2021-09-10 16:00:10|19554.23|19434.23|19544.9|19424.9|19554.23|19434.23|19544.28|19424.28|10
1631289620000|2021-09-10 16:00:20|19542.13|19422.13|19542.35|19422.35|19542.61|19422.61|19540.51|19420.51|10
1631289630000|2021-09-10 16:00:30|19542.39|19422.39|19534.59|19414.59|19542.62|19422.62|19534.59|19414.59|10
1631289640000|2021-09-10 16:00:40|19532.61|19412.61|19526.28|19406.28|19532.61|19412.61|19525.23|19405.23|10
1631289650000|2021-09-10 16:00:50|19525.69|19405.69|19522.69|19402.69|19525.69|19405.69|19521.42|19401.42|10
1631289660000|2021-09-10 16:01:00|19522.73|19402.73|19525.6|19405.6|19525.99|19405.99|19522.73|19402.73|10
1631289670000|2021-09-10 16:01:10|19525.19|19405.19|19530.85|19410.85|19530.85|19410.85|19525.19|19405.19|10
1631289680000|2021-09-10 16:01:20|19530.55|19410.55|19533.94|19413.94|19533.94|19413.94|19529.75|19409.75|10
1631289690000|2021-09-10 16:01:30|19534.56|19414.56|19532.84|19412.84|19535.33|19415.33|19532.84|19412.84|8
1631289700000|2021-09-10 16:01:40|19532.09|19412.09|19532.02|19412.02|19532.74|19412.74|19531.84|19411.84|10
1631289710000|2021-09-10 16:01:50|19531.66|19411.66|19534.46|19414.46|19534.69|19414.69|19531.66|19411.66|10
1631289720000|2021-09-10 16:02:00|19532.41|19412.41|19536.11|19416.11|19536.11|19416.11|19531.54|19411.54|9
1631289730000|2021-09-10 16:02:10|19534.72|19414.72|19532.71|19412.71|19536.79|19416.79|19532.21|19412.21|10
1631289740000|2021-09-10 16:02:20|19532.63|19412.63|19537.2|19417.2|19537.2|19417.2|19532.01|19412.01|10
1631289750000|2021-09-10 16:02:30|19537.12|19417.12|19542.66|19422.66|19542.66|19422.66|19537.12|19417.12|10
1631289760000|2021-09-10 16:02:40|19542.54|19422.54|19545.73|19425.73|19545.73|19425.73|19542.31|19422.31|10
1631289770000|2021-09-10 16:02:50|19545.77|19425.77|19551.57|19431.57|19551.57|19431.57|19545.62|19425.62|9
1631289780000|2021-09-10 16:03:00|19548.36|19428.36|19553.52|19433.52|19553.52|19433.52|19548.36|19428.36|10
1631289790000|2021-09-10 16:03:10|19553.91|19433.91|19558.39|19438.39|19558.39|19438.39|19553.91|19433.91|10
1631289800000|2021-09-10 16:03:20|19559.77|19439.77|19571.16|19451.16|19571.16|19451.16|19559.77|19439.77|10
1631289810000|2021-09-10 16:03:30|19571.15|19451.15|19576.05|19456.05|19576.05|19456.05|19570.93|19450.93|9
1631289820000|2021-09-10 16:03:40|19578.01|19458.01|19572.76|19452.76|19578.17|19458.17|19572.76|19452.76|10
1631289830000|2021-09-10 16:03:50|19571.08|19451.08|19566.76|19446.76|19571.08|19451.08|19565.36|19445.36|10
1631289840000|2021-09-10 16:04:00|19565.3|19445.3|19557.57|19437.57|19566.31|19446.31|19557.57|19437.57|10
1631289850000|2021-09-10 16:04:10|19556.7|19436.7|19546.61|19426.61|19556.72|19436.72|19546.61|19426.61|10
1631289860000|2021-09-10 16:04:20|19546.29|19426.29|19542.49|19422.49|19546.43|19426.43|19541.03|19421.03|10
1631289870000|2021-09-10 16:04:30|19542.26|19422.26|19538.57|19418.57|19542.26|19422.26|19538.57|19418.57|10
1631289880000|2021-09-10 16:04:40|19538.94|19418.94|19542.75|19422.75|19542.75|19422.75|19538.94|19418.94|10
1631289890000|2021-09-10 16:04:50|19542.55|19422.55|19540.71|19420.71|19544.21|19424.21|19540.71|19420.71|10
1631289900000|2021-09-10 16:05:00|19540.79|19420.79|19536.92|19416.92|19542.14|19422.14|19536.69|19416.69|10
1631289910000|2021-09-10 16:05:10|19535.9|19415.9|19532.33|19412.33|19535.9|19415.9|19532.33|19412.33|10
1631289920000|2021-09-10 16:05:20|19531.94|19411.94|19524.1|19404.1|19531.94|19411.94|19524.1|19404.1|10
1631289930000|2021-09-10 16:05:30|19523.77|19403.77|19517.24|19397.24|19523.77|19403.77|19517.24|19397.24|10
1631289940000|2021-09-10 16:05:40|19516.78|19396.78|19504.95|19384.95|19516.78|19396.78|19504.07|19384.07|10
1631289950000|2021-09-10 16:05:50|19504.17|19384.17|19496.95|19376.95|19504.17|19384.17|19496.95|19376.95|10
1631289960000|2021-09-10 16:06:00|19496.94|19376.94|19484.34|19364.34|19496.94|19376.94|19484.34|19364.34|10
1631289970000|2021-09-10 16:06:10|19483.94|19363.94|19488.32|19368.32|19488.32|19368.32|19483.02|19363.02|10
1631289980000|2021-09-10 16:06:20|19488.7|19368.7|19492.53|19372.53|19492.53|19372.53|19488.7|19368.7|10
1631289990000|2021-09-10 16:06:30|19492.85|19372.85|19492.6|19372.6|19492.92|19372.92|19492.21|19372.21|10
1631290000000|2021-09-10 16:06:40|19492.89|19372.89|19495.37|19375.37|19495.37|19375.37|19492.89|19372.89|10
1631290010000|2021-09-10 16:06:50|19495.64|19375.64|19493.47|19373.47|19495.64|19375.64|19493.47|19373.47|8
1631290020000|2021-09-10 16:07:00|19493.49|19373.49|19498.53|19378.53|19498.53|19378.53|19493.23|19373.23|10
1631290030000|2021-09-10 16:07:10|19498.37|19378.37|19503.26|19383.26|19503.26|19383.26|19498.37|19378.37|10
1631290040000|2021-09-10 16:07:20|19503.36|19383.36|19508.19|19388.19|19508.4|19388.4|19503.36|19383.36|10
1631290050000|2021-09-10 16:07:30|19510.09|19390.09|19511.18|19391.18|19511.18|19391.18|19508.52|19388.52|10
1631290060000|2021-09-10 16:07:40|19509.14|19389.14|19506.02|19386.02|19510.37|19390.37|19506.02|19386.02|9
1631290070000|2021-09-10 16:07:50|19506.66|19386.66|19504.45|19384.45|19506.73|19386.73|19504.45|19384.45|10
1631290080000|2021-09-10 16:08:00|19505.01|19385.01|19504.55|19384.55|19505.9|19385.9|19504.55|19384.55|10
1631290090000|2021-09-10 16:08:10|19504.53|19384.53|19505.84|19385.84|19505.84|19385.84|19504.35|19384.35|10
1631290100000|2021-09-10 16:08:20|19504.89|19384.89|19501.44|19381.44|19504.89|19384.89|19501.12|19381.12|10
1631290110000|2021-09-10 16:08:30|19501.23|19381.23|19499.08|19379.08|19501.27|19381.27|19499.08|19379.08|10
1631290120000|2021-09-10 16:08:40|19498.26|19378.26|19496.45|19376.45|19498.26|19378.26|19495.29|19375.29|10
1631290130000|2021-09-10 16:08:50|19496.15|19376.15|19496.88|19376.88|19496.95|19376.95|19495.84|19375.84|10
1631290140000|2021-09-10 16:09:00|19496.91|19376.91|19501.3|19381.3|19501.3|19381.3|19496.75|19376.75|9
1631290150000|2021-09-10 16:09:10|19501.37|19381.37|19506.14|19386.14|19506.14|19386.14|19501.37|19381.37|10
1631290160000|2021-09-10 16:09:20|19506.44|19386.44|19511.46|19391.46|19511.63|19391.63|19506.44|19386.44|10
1631290170000|2021-09-10 16:09:30|19511.54|19391.54|19513.46|19393.46|19513.46|19393.46|19511|19391|10
1631290180000|2021-09-10 16:09:40|19513.07|19393.07|19510.06|19390.06|19513.28|19393.28|19510.06|19390.06|10
1631290190000|2021-09-10 16:09:50|19510.23|19390.23|19510.52|19390.52|19510.87|19390.87|19508.35|19388.35|10
1631290200000|2021-09-10 16:10:00|19510.28|19390.28|19509.03|19389.03|19511.92|19391.92|19509.03|19389.03|10
1631290210000|2021-09-10 16:10:10|19509.47|19389.47|19507.58|19387.58|19509.54|19389.54|19507.58|19387.58|9
1631290220000|2021-09-10 16:10:20|19507.55|19387.55|19503.96|19383.96|19507.74|19387.74|19503.96|19383.96|10
1631290230000|2021-09-10 16:10:30|19503.99|19383.99|19497.57|19377.57|19503.99|19383.99|19497.57|19377.57|9
1631290240000|2021-09-10 16:10:40|19497.68|19377.68|19493.63|19373.63|19497.68|19377.68|19493.63|19373.63|10
1631290250000|2021-09-10 16:10:50|19492.39|19372.39|19483.79|19363.79|19492.39|19372.39|19483.79|19363.79|10
1631290260000|2021-09-10 16:11:00|19484.11|19364.11|19477.78|19357.78|19484.3|19364.3|19477.52|19357.52|10
1631290270000|2021-09-10 16:11:10|19475.52|19355.52|19463.17|19343.17|19475.52|19355.52|19463.17|19343.17|10
1631290280000|2021-09-10 16:11:20|19463.24|19343.24|19455.49|19335.49|19463.24|19343.24|19455.49|19335.49|10
1631290290000|2021-09-10 16:11:30|19456.5|19336.5|19456.95|19336.95|19457.57|19337.57|19456.08|19336.08|10
1631290300000|2021-09-10 16:11:40|19457.73|19337.73|19458.79|19338.79|19458.79|19338.79|19457.11|19337.11|10
1631290310000|2021-09-10 16:11:50|19459.19|19339.19|19464.83|19344.83|19464.91|19344.91|19459.19|19339.19|9
1631290320000|2021-09-10 16:12:00|19465.2|19345.2|19471.8|19351.8|19471.8|19351.8|19465.2|19345.2|10
1631290330000|2021-09-10 16:12:10|19472.33|19352.33|19476.03|19356.03|19476.03|19356.03|19472.33|19352.33|10
1631290340000|2021-09-10 16:12:20|19475.84|19355.84|19475.11|19355.11|19475.84|19355.84|19472.68|19352.68|10
1631290350000|2021-09-10 16:12:30|19475.48|19355.48|19473.9|19353.9|19475.86|19355.86|19473.9|19353.9|10
1631290360000|2021-09-10 16:12:40|19473.6|19353.6|19470.51|19350.51|19474.6|19354.6|19470.51|19350.51|10
1631290370000|2021-09-10 16:12:50|19469.54|19349.54|19468.17|19348.17|19469.75|19349.75|19468.17|19348.17|10
1631290380000|2021-09-10 16:13:00|19467.71|19347.71|19469.75|19349.75|19470.57|19350.57|19467.47|19347.47|10
1631290390000|2021-09-10 16:13:10|19470.19|19350.19|19469.35|19349.35|19470.87|19350.87|19469.26|19349.26|9
1631290400000|2021-09-10 16:13:20|19469.31|19349.31|19452.97|19332.97|19469.31|19349.31|19452.97|19332.97|10
1631290410000|2021-09-10 16:13:30|19449.46|19329.46|19446.11|19326.11|19450.51|19330.51|19446.11|19326.11|10
1631290420000|2021-09-10 16:13:40|19445.83|19325.83|19437.97|19317.97|19445.83|19325.83|19437.97|19317.97|10
1631290430000|2021-09-10 16:13:50|19436.73|19316.73|19435.89|19315.89|19440.26|19320.26|19435.89|19315.89|10
1631290440000|2021-09-10 16:14:00|19435.78|19315.78|19436.01|19316.01|19436.01|19316.01|19434.25|19314.25|10
1631290450000|2021-09-10 16:14:10|19436.62|19316.62|19445.13|19325.13|19445.13|19325.13|19436.62|19316.62|10
1631290460000|2021-09-10 16:14:20|19445.82|19325.82|19448.37|19328.37|19448.37|19328.37|19445.81|19325.81|10
1631290470000|2021-09-10 16:14:30|19448.89|19328.89|19449.67|19329.67|19449.67|19329.67|19448.49|19328.49|10
1631290480000|2021-09-10 16:14:40|19450.22|19330.22|19453.69|19333.69|19453.69|19333.69|19450.22|19330.22|10
1631290490000|2021-09-10 16:14:50|19453.66|19333.66|19450.64|19330.64|19453.92|19333.92|19450.64|19330.64|9
1631290500000|2021-09-10 16:15:00|19448.96|19328.96|19447.96|19327.96|19448.96|19328.96|19446.3|19326.3|10
1631290510000|2021-09-10 16:15:10|19448.45|19328.45|19455.68|19335.68|19455.68|19335.68|19448.45|19328.45|10
1631290520000|2021-09-10 16:15:20|19455.9|19335.9|19465.09|19345.09|19465.09|19345.09|19455.9|19335.9|10
1631290530000|2021-09-10 16:15:30|19464.08|19344.08|19472.54|19352.54|19473.68|19353.68|19464.08|19344.08|10
1631290540000|2021-09-10 16:15:40|19472.93|19352.93|19477.74|19357.74|19477.74|19357.74|19472.93|19352.93|10
1631290550000|2021-09-10 16:15:50|19479.14|19359.14|19478.2|19358.2|19479.14|19359.14|19478.2|19358.2|10
1631290560000|2021-09-10 16:16:00|19479.08|19359.08|19481.05|19361.05|19481.05|19361.05|19478.49|19358.49|10
1631290570000|2021-09-10 16:16:10|19481.02|19361.02|19484.49|19364.49|19484.49|19364.49|19481.02|19361.02|10
1631290580000|2021-09-10 16:16:20|19485.35|19365.35|19493.08|19373.08|19493.1|19373.1|19485.35|19365.35|10
1631290590000|2021-09-10 16:16:30|19494.01|19374.01|19500.48|19380.48|19500.48|19380.48|19494.01|19374.01|10
1631290600000|2021-09-10 16:16:40|19500.66|19380.66|19507.31|19387.31|19507.47|19387.47|19500.66|19380.66|10
1631290610000|2021-09-10 16:16:50|19507.28|19387.28|19512.78|19392.78|19513.79|19393.79|19507.28|19387.28|10
1631290620000|2021-09-10 16:17:00|19512.71|19392.71|19516.55|19396.55|19516.55|19396.55|19512.71|19392.71|10
1631290630000|2021-09-10 16:17:10|19517.33|19397.33|19517.31|19397.31|19518.18|19398.18|19517.31|19397.31|10
1631290640000|2021-09-10 16:17:20|19517.3|19397.3|19514.56|19394.56|19517.49|19397.49|19514.56|19394.56|10
1631290650000|2021-09-10 16:17:30|19515.53|19395.53|19512|19392|19515.53|19395.53|19512|19392|9
1631290660000|2021-09-10 16:17:40|19511.71|19391.71|19507.52|19387.52|19511.72|19391.72|19507.21|19387.21|10
1631290670000|2021-09-10 16:17:50|19507.47|19387.47|19504.94|19384.94|19507.84|19387.84|19504.94|19384.94|10
1631290680000|2021-09-10 16:18:00|19504.61|19384.61|19501.75|19381.75|19504.61|19384.61|19501.42|19381.42|10
1631290690000|2021-09-10 16:18:10|19501.64|19381.64|19500.72|19380.72|19501.64|19381.64|19499.19|19379.19|10
1631290700000|2021-09-10 16:18:20|19501.89|19381.89|19502.11|19382.11|19503.06|19383.06|19501.86|19381.86|10
1631290710000|2021-09-10 16:18:30|19502.41|19382.41|19503.32|19383.32|19503.62|19383.62|19502.21|19382.21|10
1631290720000|2021-09-10 16:18:40|19503.42|19383.42|19509.56|19389.56|19509.56|19389.56|19503.42|19383.42|10
1631290730000|2021-09-10 16:18:50|19509.87|19389.87|19513.53|19393.53|19514.13|19394.13|19509.7|19389.7|10
1631290740000|2021-09-10 16:19:00|19514.33|19394.33|19516.92|19396.92|19516.92|19396.92|19513.76|19393.76|10
1631290750000|2021-09-10 16:19:10|19519.75|19399.75|19524.72|19404.72|19524.72|19404.72|19519.75|19399.75|10
1631290760000|2021-09-10 16:19:20|19525.16|19405.16|19523.55|19403.55|19525.16|19405.16|19521.71|19401.71|10
1631290770000|2021-09-10 16:19:30|19525.85|19405.85|19532.07|19412.07|19532.07|19412.07|19525.85|19405.85|10
1631290780000|2021-09-10 16:19:40|19532.41|19412.41|19538.85|19418.85|19539.42|19419.42|19532.41|19412.41|10
1631290790000|2021-09-10 16:19:50|19538.59|19418.59|19540.85|19420.85|19540.85|19420.85|19538.59|19418.59|10
1631290800000|2021-09-10 16:20:00|19541.47|19421.47|19544.46|19424.46|19544.46|19424.46|19541.32|19421.32|10
1631290810000|2021-09-10 16:20:10|19543.81|19423.81|19546.86|19426.86|19546.86|19426.86|19543.81|19423.81|9
1631290820000|2021-09-10 16:20:20|19546.1|19426.1|19543.67|19423.67|19546.1|19426.1|19542.74|19422.74|10
1631290830000|2021-09-10 16:20:30|19544|19424|19541.75|19421.75|19544.12|19424.12|19541.75|19421.75|10
1631290840000|2021-09-10 16:20:40|19541.41|19421.41|19538.97|19418.97|19541.41|19421.41|19538.22|19418.22|10
1631290850000|2021-09-10 16:20:50|19538.89|19418.89|19537.45|19417.45|19539.62|19419.62|19537.45|19417.45|10
1631290860000|2021-09-10 16:21:00|19537.83|19417.83|19534.83|19414.83|19538.95|19418.95|19534.83|19414.83|10
1631290870000|2021-09-10 16:21:10|19534.7|19414.7|19532.42|19412.42|19534.7|19414.7|19532.29|19412.29|10
1631290880000|2021-09-10 16:21:20|19533.31|19413.31|19530.81|19410.81|19533.31|19413.31|19529.93|19409.93|10
1631290890000|2021-09-10 16:21:30|19530.8|19410.8|19531.22|19411.22|19531.22|19411.22|19530.59|19410.59|10
1631290900000|2021-09-10 16:21:40|19531.35|19411.35|19528.32|19408.32|19531.35|19411.35|19528.32|19408.32|10
1631290910000|2021-09-10 16:21:50|19528.08|19408.08|19522.6|19402.6|19528.08|19408.08|19522.6|19402.6|9
1631290920000|2021-09-10 16:22:00|19521.98|19401.98|19522.75|19402.75|19523.02|19403.02|19521.98|19401.98|10
1631290930000|2021-09-10 16:22:10|19523.41|19403.41|19524.97|19404.97|19524.97|19404.97|19523.4|19403.4|10
1631290940000|2021-09-10 16:22:20|19525.55|19405.55|19531.54|19411.54|19531.54|19411.54|19525.17|19405.17|10
1631290950000|2021-09-10 16:22:30|19531.64|19411.64|19536.66|19416.66|19536.66|19416.66|19531.62|19411.62|10
1631290960000|2021-09-10 16:22:40|19535.52|19415.52|19542.73|19422.73|19542.73|19422.73|19535.52|19415.52|10
1631290970000|2021-09-10 16:22:50|19543.37|19423.37|19553.98|19433.98|19553.98|19433.98|19543.37|19423.37|10
1631290980000|2021-09-10 16:23:00|19554.43|19434.43|19559.41|19439.41|19560.17|19440.17|19554.43|19434.43|10
1631290990000|2021-09-10 16:23:10|19560.69|19440.69|19564.11|19444.11|19564.63|19444.63|19560.68|19440.68|10
1631291000000|2021-09-10 16:23:20|19562.41|19442.41|19567.71|19447.71|19567.71|19447.71|19562.41|19442.41|10
1631291010000|2021-09-10 16:23:30|19567.93|19447.93|19567.75|19447.75|19568.55|19448.55|19567.75|19447.75|10
1631291020000|2021-09-10 16:23:40|19567.59|19447.59|19565.95|19445.95|19568|19448|19565.95|19445.95|10
1631291030000|2021-09-10 16:23:50|19565.62|19445.62|19557.81|19437.81|19565.62|19445.62|19557.81|19437.81|10
1631291040000|2021-09-10 16:24:00|19559|19439|19555.85|19435.85|19559.68|19439.68|19555.79|19435.79|10
1631291050000|2021-09-10 16:24:10|19556.57|19436.57|19556.32|19436.32|19556.57|19436.57|19555.92|19435.92|10
1631291060000|2021-09-10 16:24:20|19556.3|19436.3|19557.17|19437.17|19557.17|19437.17|19555.62|19435.62|10
1631291070000|2021-09-10 16:24:30|19557.78|19437.78|19559.18|19439.18|19559.88|19439.88|19557.78|19437.78|10
1631291080000|2021-09-10 16:24:40|19559.36|19439.36|19562.01|19442.01|19562.01|19442.01|19559.36|19439.36|8
1631291090000|2021-09-10 16:24:50|19562.41|19442.41|19563.4|19443.4|19563.77|19443.77|19562.41|19442.41|10
1631291100000|2021-09-10 16:25:00|19563.47|19443.47|19563.03|19443.03|19563.47|19443.47|19562.07|19442.07|9
1631291110000|2021-09-10 16:25:10|19562.82|19442.82|19563.37|19443.37|19564.61|19444.61|19562.82|19442.82|10
1631291120000|2021-09-10 16:25:20|19563.25|19443.25|19563.66|19443.66|19563.66|19443.66|19562.87|19442.87|10
1631291130000|2021-09-10 16:25:30|19564.54|19444.54|19560.51|19440.51|19564.54|19444.54|19560.51|19440.51|10
1631291140000|2021-09-10 16:25:40|19560.85|19440.85|19558.85|19438.85|19561.02|19441.02|19558.85|19438.85|10
1631291150000|2021-09-10 16:25:50|19558.43|19438.43|19559.06|19439.06|19559.22|19439.22|19558.4|19438.4|10
1631291160000|2021-09-10 16:26:00|19559.07|19439.07|19560.85|19440.85|19561.55|19441.55|19559.07|19439.07|10
1631291170000|2021-09-10 16:26:10|19560.57|19440.57|19562.23|19442.23|19562.23|19442.23|19559.91|19439.91|10
1631291180000|2021-09-10 16:26:20|19562.5|19442.5|19564.09|19444.09|19564.13|19444.13|19561.74|19441.74|10
1631291190000|2021-09-10 16:26:30|19564.37|19444.37|19567.84|19447.84|19567.84|19447.84|19564.37|19444.37|10
1631291200000|2021-09-10 16:26:40|19568.08|19448.08|19570.28|19450.28|19570.28|19450.28|19568.08|19448.08|10
1631291210000|2021-09-10 16:26:50|19570.67|19450.67|19571.06|19451.06|19571.17|19451.17|19570.15|19450.15|9
1631291220000|2021-09-10 16:27:00|19571.24|19451.24|19569.81|19449.81|19571.24|19451.24|19569.57|19449.57|10
1631291230000|2021-09-10 16:27:10|19569.76|19449.76|19569.21|19449.21|19570.22|19450.22|19569.21|19449.21|10
1631291240000|2021-09-10 16:27:20|19569.05|19449.05|19565.87|19445.87|19569.05|19449.05|19565.87|19445.87|10
1631291250000|2021-09-10 16:27:30|19566.22|19446.22|19568.59|19448.59|19568.59|19448.59|19566.22|19446.22|10
1631291260000|2021-09-10 16:27:40|19568.77|19448.77|19568.45|19448.45|19569.63|19449.63|19568.45|19448.45|9
1631291270000|2021-09-10 16:27:50|19568.47|19448.47|19570.2|19450.2|19570.2|19450.2|19568.06|19448.06|9
1631291280000|2021-09-10 16:28:00|19569.12|19449.12|19563.86|19443.86|19569.12|19449.12|19563.73|19443.73|10
1631291290000|2021-09-10 16:28:10|19563.43|19443.43|19559.83|19439.83|19563.43|19443.43|19559.83|19439.83|10
1631291300000|2021-09-10 16:28:20|19558.76|19438.76|19557.29|19437.29|19558.83|19438.83|19557.29|19437.29|10
1631291310000|2021-09-10 16:28:30|19556.73|19436.73|19551.47|19431.47|19557.01|19437.01|19551.47|19431.47|10
1631291320000|2021-09-10 16:28:40|19551.79|19431.79|19552.77|19432.77|19555.25|19435.25|19551.55|19431.55|10
1631291330000|2021-09-10 16:28:50|19552.03|19432.03|19556.66|19436.66|19556.66|19436.66|19551.45|19431.45|10
1631291340000|2021-09-10 16:29:00|19556.62|19436.62|19558.33|19438.33|19558.33|19438.33|19555.95|19435.95|10
1631291350000|2021-09-10 16:29:10|19558.36|19438.36|19559.76|19439.76|19560.33|19440.33|19557.96|19437.96|10
1631291360000|2021-09-10 16:29:20|19559.28|19439.28|19554|19434|19559.28|19439.28|19554|19434|10
1631291370000|2021-09-10 16:29:30|19553.37|19433.37|19551.51|19431.51|19554.87|19434.87|19551.51|19431.51|10
1631291380000|2021-09-10 16:29:40|19552.42|19432.42|19553.64|19433.64|19553.64|19433.64|19550.41|19430.41|10
1631291390000|2021-09-10 16:29:50|19554.08|19434.08|19553|19433|19554.09|19434.09|19553|19433|10
1631291400000|2021-09-10 16:30:00|19552.96|19432.96|19553.62|19433.62|19553.62|19433.62|19551.79|19431.79|10
1631291410000|2021-09-10 16:30:10|19555.06|19435.06|19557.34|19437.34|19557.34|19437.34|19555.06|19435.06|10
1631291420000|2021-09-10 16:30:20|19557.81|19437.81|19562.35|19442.35|19562.35|19442.35|19557.81|19437.81|10
1631291430000|2021-09-10 16:30:30|19561.87|19441.87|19562.82|19442.82|19563.03|19443.03|19561.87|19441.87|10
1631291440000|2021-09-10 16:30:40|19562.53|19442.53|19562.95|19442.95|19562.95|19442.95|19561.26|19441.26|10
1631291450000|2021-09-10 16:30:50|19563.51|19443.51|19565.45|19445.45|19565.45|19445.45|19563.1|19443.1|10
1631291460000|2021-09-10 16:31:00|19565.61|19445.61|19564.01|19444.01|19565.65|19445.65|19563.69|19443.69|9
1631291470000|2021-09-10 16:31:10|19564.87|19444.87|19560.05|19440.05|19564.87|19444.87|19560.05|19440.05|10
1631291480000|2021-09-10 16:31:20|19558.6|19438.6|19561.02|19441.02|19561.02|19441.02|19558.03|19438.03|9
1631291490000|2021-09-10 16:31:30|19561.49|19441.49|19561.7|19441.7|19561.78|19441.78|19561.34|19441.34|9
1631291500000|2021-09-10 16:31:40|19561.95|19441.95|19559.65|19439.65|19562.68|19442.68|19559.61|19439.61|9
1631291510000|2021-09-10 16:31:50|19560.24|19440.24|19561.27|19441.27|19561.27|19441.27|19559.24|19439.24|8
1631291520000|2021-09-10 16:32:00|19561.2|19441.2|19557.19|19437.19|19561.32|19441.32|19557.19|19437.19|9
1631291530000|2021-09-10 16:32:10|19555.74|19435.74|19541.15|19421.15|19555.74|19435.74|19541.15|19421.15|10
1631291540000|2021-09-10 16:32:20|19540.91|19420.91|19538.22|19418.22|19541.6|19421.6|19538.22|19418.22|10
1631291550000|2021-09-10 16:32:30|19538.21|19418.21|19533.73|19413.73|19538.31|19418.31|19533.43|19413.43|10
1631291560000|2021-09-10 16:32:40|19533.75|19413.75|19531.58|19411.58|19533.75|19413.75|19531.58|19411.58|10
1631291570000|2021-09-10 16:32:50|19529.77|19409.77|19527.77|19407.77|19531.17|19411.17|19527.16|19407.16|10
1631291580000|2021-09-10 16:33:00|19527.81|19407.81|19526.06|19406.06|19527.81|19407.81|19525.78|19405.78|9
1631291590000|2021-09-10 16:33:10|19525.97|19405.97|19519.79|19399.79|19525.97|19405.97|19519.79|19399.79|10
1631291600000|2021-09-10 16:33:20|19519.71|19399.71|19519.15|19399.15|19520.67|19400.67|19518.14|19398.14|10
1631291610000|2021-09-10 16:33:30|19518.8|19398.8|19517.81|19397.81|19519.41|19399.41|19517.55|19397.55|10
1631291620000|2021-09-10 16:33:40|19517.54|19397.54|19515.93|19395.93|19517.91|19397.91|19515.92|19395.92|10
1631291630000|2021-09-10 16:33:50|19515.17|19395.17|19514.63|19394.63|19515.28|19395.28|19513.31|19393.31|10
1631291640000|2021-09-10 16:34:00|19513.4|19393.4|19512.09|19392.09|19513.41|19393.41|19512.09|19392.09|10
1631291650000|2021-09-10 16:34:10|19511.81|19391.81|19514.11|19394.11|19514.11|19394.11|19511.52|19391.52|9
1631291660000|2021-09-10 16:34:20|19514.33|19394.33|19517.13|19397.13|19517.13|19397.13|19514.33|19394.33|9
1631291670000|2021-09-10 16:34:30|19516.09|19396.09|19519.21|19399.21|19519.31|19399.31|19516.09|19396.09|9
1631291680000|2021-09-10 16:34:40|19519.17|19399.17|19516.64|19396.64|19519.17|19399.17|19516.64|19396.64|10
1631291690000|2021-09-10 16:34:50|19516.53|19396.53|19514.56|19394.56|19516.53|19396.53|19514.56|19394.56|10
1631291700000|2021-09-10 16:35:00|19514.23|19394.23|19508.17|19388.17|19514.23|19394.23|19508.17|19388.17|10
1631291710000|2021-09-10 16:35:10|19507.56|19387.56|19499.97|19379.97|19507.56|19387.56|19499.97|19379.97|10
1631291720000|2021-09-10 16:35:20|19498.11|19378.11|19490.09|19370.09|19498.11|19378.11|19490.09|19370.09|10
1631291730000|2021-09-10 16:35:30|19490.43|19370.43|19490.44|19370.44|19490.44|19370.44|19488.89|19368.89|10
1631291740000|2021-09-10 16:35:40|19490.84|19370.84|19489.31|19369.31|19491.08|19371.08|19489.31|19369.31|9
1631291750000|2021-09-10 16:35:50|19489.38|19369.38|19488.6|19368.6|19490.16|19370.16|19488.6|19368.6|10
1631291760000|2021-09-10 16:36:00|19488.22|19368.22|19482.67|19362.67|19488.22|19368.22|19482.67|19362.67|10
1631291770000|2021-09-10 16:36:10|19482.04|19362.04|19480.44|19360.44|19484.26|19364.26|19480.44|19360.44|9
1631291780000|2021-09-10 16:36:20|19479.78|19359.78|19479.81|19359.81|19479.86|19359.86|19478.62|19358.62|10
1631291790000|2021-09-10 16:36:30|19479.71|19359.71|19483.79|19363.79|19483.79|19363.79|19479.71|19359.71|10
1631291800000|2021-09-10 16:36:40|19483.84|19363.84|19491.18|19371.18|19491.2|19371.2|19483.77|19363.77|10
1631291810000|2021-09-10 16:36:50|19491.03|19371.03|19493.41|19373.41|19493.41|19373.41|19490.27|19370.27|10
1631291820000|2021-09-10 16:37:00|19493.23|19373.23|19492.2|19372.2|19494.17|19374.17|19492.11|19372.11|9
1631291830000|2021-09-10 16:37:10|19492.14|19372.14|19488.27|19368.27|19493|19373|19488.27|19368.27|10
1631291840000|2021-09-10 16:37:20|19488.78|19368.78|19485.03|19365.03|19488.78|19368.78|19485.03|19365.03|10
1631291850000|2021-09-10 16:37:30|19484.02|19364.02|19486.51|19366.51|19486.51|19366.51|19484.02|19364.02|10
1631291860000|2021-09-10 16:37:40|19486.65|19366.65|19484.81|19364.81|19486.71|19366.71|19484.69|19364.69|10
1631291870000|2021-09-10 16:37:50|19485.16|19365.16|19486.64|19366.64|19486.88|19366.88|19485.11|19365.11|10
1631291880000|2021-09-10 16:38:00|19486.54|19366.54|19488.5|19368.5|19488.5|19368.5|19486.53|19366.53|10
1631291890000|2021-09-10 16:38:10|19488.56|19368.56|19485.67|19365.67|19488.67|19368.67|19485.67|19365.67|10
1631291900000|2021-09-10 16:38:20|19485.55|19365.55|19484.25|19364.25|19485.55|19365.55|19483.78|19363.78|10
1631291910000|2021-09-10 16:38:30|19483.76|19363.76|19479.63|19359.63|19483.76|19363.76|19479.63|19359.63|10
1631291920000|2021-09-10 16:38:40|19479.43|19359.43|19474.96|19354.96|19479.43|19359.43|19474.96|19354.96|10
1631291930000|2021-09-10 16:38:50|19474.46|19354.46|19471.17|19351.17|19474.46|19354.46|19471.17|19351.17|10
1631291940000|2021-09-10 16:39:00|19470.96|19350.96|19471.48|19351.48|19471.48|19351.48|19470.14|19350.14|10
1631291950000|2021-09-10 16:39:10|19471.67|19351.67|19472.21|19352.21|19472.49|19352.49|19471.44|19351.44|10
1631291960000|2021-09-10 16:39:20|19471.94|19351.94|19471.85|19351.85|19471.94|19351.94|19469.75|19349.75|9
1631291970000|2021-09-10 16:39:30|19472.34|19352.34|19472.57|19352.57|19472.57|19352.57|19471.21|19351.21|10
1631291980000|2021-09-10 16:39:40|19472.47|19352.47|19475.28|19355.28|19475.28|19355.28|19472.47|19352.47|10
1631291990000|2021-09-10 16:39:50|19475.43|19355.43|19478.94|19358.94|19478.94|19358.94|19475.43|19355.43|10
1631292000000|2021-09-10 16:40:00|19479.08|19359.08|19479.78|19359.78|19480.18|19360.18|19478.77|19358.77|10
1631292010000|2021-09-10 16:40:10|19480.35|19360.35|19478.57|19358.57|19481.21|19361.21|19478.57|19358.57|10
1631292020000|2021-09-10 16:40:20|19478.44|19358.44|19470.58|19350.58|19478.44|19358.44|19470.58|19350.58|10
1631292030000|2021-09-10 16:40:30|19470.4|19350.4|19467.08|19347.08|19470.4|19350.4|19466.76|19346.76|10
1631292040000|2021-09-10 16:40:40|19464.46|19344.46|19451.28|19331.28|19464.46|19344.46|19451.28|19331.28|10
1631292050000|2021-09-10 16:40:50|19451.08|19331.08|19449.08|19329.08|19451.08|19331.08|19448.95|19328.95|10
1631292060000|2021-09-10 16:41:00|19449.03|19329.03|19446.47|19326.47|19449.03|19329.03|19446.47|19326.47|10
1631292070000|2021-09-10 16:41:10|19447.16|19327.16|19447.67|19327.67|19448.3|19328.3|19446.44|19326.44|10
1631292080000|2021-09-10 16:41:20|19447.98|19327.98|19447.29|19327.29|19448.69|19328.69|19447.29|19327.29|10
1631292090000|2021-09-10 16:41:30|19447.21|19327.21|19450.68|19330.68|19450.68|19330.68|19447.21|19327.21|9
1631292100000|2021-09-10 16:41:40|19451.31|19331.31|19453.24|19333.24|19454.61|19334.61|19451.31|19331.31|10
1631292110000|2021-09-10 16:41:50|19454.1|19334.1|19453.85|19333.85|19454.1|19334.1|19452.37|19332.37|10
1631292120000|2021-09-10 16:42:00|19453.57|19333.57|19457.56|19337.56|19457.56|19337.56|19453.57|19333.57|10
1631292130000|2021-09-10 16:42:10|19457.78|19337.78|19459.5|19339.5|19460.31|19340.31|19457.78|19337.78|10
1631292140000|2021-09-10 16:42:20|19459.06|19339.06|19464.25|19344.25|19464.25|19344.25|19458.63|19338.63|10
1631292150000|2021-09-10 16:42:30|19463.75|19343.75|19468.51|19348.51|19468.51|19348.51|19463.75|19343.75|10
1631292160000|2021-09-10 16:42:40|19471.38|19351.38|19478.03|19358.03|19478.3|19358.3|19471.38|19351.38|10
1631292170000|2021-09-10 16:42:50|19479.09|19359.09|19480.02|19360.02|19480.87|19360.87|19478.17|19358.17|10
1631292180000|2021-09-10 16:43:00|19480.39|19360.39|19477.87|19357.87|19480.39|19360.39|19477.87|19357.87|10
1631292190000|2021-09-10 16:43:10|19477.82|19357.82|19477.23|19357.23|19477.82|19357.82|19476.5|19356.5|10
1631292200000|2021-09-10 16:43:20|19477.5|19357.5|19478.74|19358.74|19479.08|19359.08|19477.11|19357.11|10
1631292210000|2021-09-10 16:43:30|19480.02|19360.02|19481.04|19361.04|19481.04|19361.04|19479.22|19359.22|9
1631292220000|2021-09-10 16:43:40|19481.32|19361.32|19482.02|19362.02|19482.02|19362.02|19480.97|19360.97|10
1631292230000|2021-09-10 16:43:50|19482.17|19362.17|19482.26|19362.26|19482.32|19362.32|19480.76|19360.76|10
1631292240000|2021-09-10 16:44:00|19482.41|19362.41|19485.74|19365.74|19485.74|19365.74|19482.3|19362.3|10
1631292250000|2021-09-10 16:44:10|19486.01|19366.01|19488.63|19368.63|19489.67|19369.67|19486.01|19366.01|10
1631292260000|2021-09-10 16:44:20|19488.62|19368.62|19491.83|19371.83|19491.89|19371.89|19488.62|19368.62|10
1631292270000|2021-09-10 16:44:30|19491.69|19371.69|19496.31|19376.31|19496.31|19376.31|19491.69|19371.69|10
1631292280000|2021-09-10 16:44:40|19498.36|19378.36|19497.26|19377.26|19500.04|19380.04|19497.26|19377.26|10
1631292290000|2021-09-10 16:44:50|19497.41|19377.41|19498.92|19378.92|19498.92|19378.92|19496.73|19376.73|10
1631292300000|2021-09-10 16:45:00|19499.95|19379.95|19497.98|19377.98|19500.39|19380.39|19497.98|19377.98|10
1631292310000|2021-09-10 16:45:10|19497.41|19377.41|19489.27|19369.27|19497.41|19377.41|19489.27|19369.27|10
1631292320000|2021-09-10 16:45:20|19489.65|19369.65|19484.44|19364.44|19489.65|19369.65|19484.44|19364.44|10
1631292330000|2021-09-10 16:45:30|19482.74|19362.74|19478.7|19358.7|19482.74|19362.74|19478.7|19358.7|10
1631292340000|2021-09-10 16:45:40|19477.62|19357.62|19466.95|19346.95|19477.62|19357.62|19466.95|19346.95|10
1631292350000|2021-09-10 16:45:50|19466.6|19346.6|19465.65|19345.65|19467.04|19347.04|19465.65|19345.65|10
1631292360000|2021-09-10 16:46:00|19465.09|19345.09|19463.92|19343.92|19465.38|19345.38|19463.72|19343.72|10
1631292370000|2021-09-10 16:46:10|19464.11|19344.11|19463.29|19343.29|19464.11|19344.11|19463.24|19343.24|10
1631292380000|2021-09-10 16:46:20|19464.35|19344.35|19462.41|19342.41|19464.51|19344.51|19462.41|19342.41|10
1631292390000|2021-09-10 16:46:30|19462.14|19342.14|19465.03|19345.03|19465.32|19345.32|19462.14|19342.14|10
1631292400000|2021-09-10 16:46:40|19466.83|19346.83|19471.51|19351.51|19471.51|19351.51|19466.83|19346.83|10
1631292410000|2021-09-10 16:46:50|19472.52|19352.52|19472.9|19352.9|19473.16|19353.16|19472|19352|10
1631292420000|2021-09-10 16:47:00|19474.09|19354.09|19475.49|19355.49|19475.49|19355.49|19474.09|19354.09|10
1631292430000|2021-09-10 16:47:10|19475.04|19355.04|19477.53|19357.53|19477.53|19357.53|19475.04|19355.04|9
1631292440000|2021-09-10 16:47:20|19475.28|19355.28|19475.71|19355.71|19476.06|19356.06|19475.28|19355.28|9
1631292450000|2021-09-10 16:47:30|19475.95|19355.95|19478.61|19358.61|19478.61|19358.61|19475.95|19355.95|10
1631292460000|2021-09-10 16:47:40|19478.3|19358.3|19479.83|19359.83|19479.83|19359.83|19478.3|19358.3|10
1631292470000|2021-09-10 16:47:50|19479.95|19359.95|19480.33|19360.33|19480.33|19360.33|19478.78|19358.78|10
1631292480000|2021-09-10 16:48:00|19479.56|19359.56|19481.03|19361.03|19481.03|19361.03|19479.56|19359.56|10
1631292490000|2021-09-10 16:48:10|19480.85|19360.85|19484.83|19364.83|19484.83|19364.83|19480.85|19360.85|10
1631292500000|2021-09-10 16:48:20|19484.32|19364.32|19481.08|19361.08|19484.58|19364.58|19481.08|19361.08|10
1631292510000|2021-09-10 16:48:30|19481.67|19361.67|19485.72|19365.72|19485.72|19365.72|19481.67|19361.67|10
1631292520000|2021-09-10 16:48:40|19484.32|19364.32|19483.62|19363.62|19485.87|19365.87|19483.62|19363.62|10
1631292530000|2021-09-10 16:48:50|19483.06|19363.06|19476.68|19356.68|19483.06|19363.06|19476.66|19356.66|10
1631292540000|2021-09-10 16:49:00|19476.28|19356.28|19471.81|19351.81|19476.28|19356.28|19471.68|19351.68|8
1631292550000|2021-09-10 16:49:10|19471.01|19351.01|19471.81|19351.81|19471.81|19351.81|19470.13|19350.13|10
1631292560000|2021-09-10 16:49:20|19471.5|19351.5|19472.73|19352.73|19472.78|19352.78|19471.32|19351.32|10
1631292570000|2021-09-10 16:49:30|19472.4|19352.4|19468.63|19348.63|19472.45|19352.45|19468.38|19348.38|10
1631292580000|2021-09-10 16:49:40|19468.62|19348.62|19465.8|19345.8|19468.62|19348.62|19465.55|19345.55|10
1631292590000|2021-09-10 16:49:50|19465.68|19345.68|19462.06|19342.06|19465.98|19345.98|19461.45|19341.45|10
1631292600000|2021-09-10 16:50:00|19461.72|19341.72|19459.11|19339.11|19461.72|19341.72|19459.11|19339.11|10
1631292610000|2021-09-10 16:50:10|19458.43|19338.43|19460.98|19340.98|19461.01|19341.01|19458.03|19338.03|9
1631292620000|2021-09-10 16:50:20|19460.85|19340.85|19461.69|19341.69|19461.81|19341.81|19460.58|19340.58|10
1631292630000|2021-09-10 16:50:30|19462.12|19342.12|19465.74|19345.74|19465.74|19345.74|19462.12|19342.12|10
1631292640000|2021-09-10 16:50:40|19466.35|19346.35|19473.34|19353.34|19473.34|19353.34|19466.35|19346.35|10
1631292650000|2021-09-10 16:50:50|19472.48|19352.48|19480.85|19360.85|19480.85|19360.85|19472.48|19352.48|10
1631292660000|2021-09-10 16:51:00|19481.47|19361.47|19484.7|19364.7|19484.7|19364.7|19481.47|19361.47|9
1631292670000|2021-09-10 16:51:10|19484.9|19364.9|19485.9|19365.9|19485.99|19365.99|19484.28|19364.28|10
1631292680000|2021-09-10 16:51:20|19485.97|19365.97|19490.4|19370.4|19490.4|19370.4|19485.97|19365.97|10
1631292690000|2021-09-10 16:51:30|19492.02|19372.02|19508.42|19388.42|19508.42|19388.42|19491.93|19371.93|10
1631292700000|2021-09-10 16:51:40|19508.09|19388.09|19507.91|19387.91|19509.63|19389.63|19507.91|19387.91|10
1631292710000|2021-09-10 16:51:50|19507.6|19387.6|19507.44|19387.44|19509.05|19389.05|19506.82|19386.82|10
1631292720000|2021-09-10 16:52:00|19507.3|19387.3|19504.22|19384.22|19507.41|19387.41|19504.22|19384.22|10
1631292730000|2021-09-10 16:52:10|19503.06|19383.06|19497.38|19377.38|19503.06|19383.06|19497.38|19377.38|10
1631292740000|2021-09-10 16:52:20|19496.84|19376.84|19490.5|19370.5|19496.84|19376.84|19490.5|19370.5|10
1631292750000|2021-09-10 16:52:30|19490.04|19370.04|19480.92|19360.92|19490.04|19370.04|19480.92|19360.92|10
1631292760000|2021-09-10 16:52:40|19480.95|19360.95|19478.58|19358.58|19481|19361|19478.27|19358.27|9
1631292770000|2021-09-10 16:52:50|19478.62|19358.62|19477.64|19357.64|19478.83|19358.83|19477.64|19357.64|10
1631292780000|2021-09-10 16:53:00|19477.09|19357.09|19474.89|19354.89|19477.4|19357.4|19473.8|19353.8|10
1631292790000|2021-09-10 16:53:10|19474.84|19354.84|19466.56|19346.56|19474.84|19354.84|19466.56|19346.56|10
1631292800000|2021-09-10 16:53:20|19466.85|19346.85|19468.26|19348.26|19468.26|19348.26|19466.85|19346.85|10
1631292810000|2021-09-10 16:53:30|19468.85|19348.85|19470.63|19350.63|19470.63|19350.63|19468.43|19348.43|9
1631292820000|2021-09-10 16:53:40|19470.72|19350.72|19467.94|19347.94|19471.15|19351.15|19467.94|19347.94|10
1631292830000|2021-09-10 16:53:50|19467.52|19347.52|19465.62|19345.62|19467.93|19347.93|19465.62|19345.62|10
1631292840000|2021-09-10 16:54:00|19465.09|19345.09|19465.3|19345.3|19465.96|19345.96|19465.09|19345.09|10
1631292850000|2021-09-10 16:54:10|19465.28|19345.28|19463.71|19343.71|19466.58|19346.58|19463.71|19343.71|10
1631292860000|2021-09-10 16:54:20|19462.16|19342.16|19458.87|19338.87|19462.16|19342.16|19458.87|19338.87|10
1631292870000|2021-09-10 16:54:30|19460.67|19340.67|19468.82|19348.82|19468.82|19348.82|19460.67|19340.67|10
1631292880000|2021-09-10 16:54:40|19469.57|19349.57|19476.72|19356.72|19476.72|19356.72|19469.57|19349.57|10
1631292890000|2021-09-10 16:54:50|19476.63|19356.63|19477.1|19357.1|19477.18|19357.18|19476.06|19356.06|10
1631292900000|2021-09-10 16:55:00|19477.05|19357.05|19476.52|19356.52|19478.72|19358.72|19476.52|19356.52|10
1631292910000|2021-09-10 16:55:10|19476.51|19356.51|19477.58|19357.58|19477.58|19357.58|19475.04|19355.04|10
1631292920000|2021-09-10 16:55:20|19478.47|19358.47|19481.72|19361.72|19482.34|19362.34|19478.47|19358.47|10
1631292930000|2021-09-10 16:55:30|19481.34|19361.34|19481.49|19361.49|19482.51|19362.51|19480.29|19360.29|10
1631292940000|2021-09-10 16:55:40|19482.05|19362.05|19485.82|19365.82|19485.82|19365.82|19482.05|19362.05|10
1631292950000|2021-09-10 16:55:50|19485.85|19365.85|19495.3|19375.3|19495.3|19375.3|19485.85|19365.85|10
1631292960000|2021-09-10 16:56:00|19496.8|19376.8|19501.14|19381.14|19501.14|19381.14|19495.26|19375.26|10
1631292970000|2021-09-10 16:56:10|19501.38|19381.38|19503.27|19383.27|19503.27|19383.27|19501.15|19381.15|10
1631292980000|2021-09-10 16:56:20|19502.73|19382.73|19503.25|19383.25|19503.88|19383.88|19502.73|19382.73|10
1631292990000|2021-09-10 16:56:30|19503.76|19383.76|19508.54|19388.54|19508.54|19388.54|19503.76|19383.76|10
1631293000000|2021-09-10 16:56:40|19508.7|19388.7|19510.66|19390.66|19510.66|19390.66|19506.23|19386.23|10
1631293010000|2021-09-10 16:56:50|19511.06|19391.06|19512.38|19392.38|19512.38|19392.38|19510.97|19390.97|10
1631293020000|2021-09-10 16:57:00|19512.8|19392.8|19515.14|19395.14|19515.14|19395.14|19512.8|19392.8|10
1631293030000|2021-09-10 16:57:10|19515.35|19395.35|19514.92|19394.92|19515.54|19395.54|19514.67|19394.67|10
1631293040000|2021-09-10 16:57:20|19514.97|19394.97|19517.18|19397.18|19517.18|19397.18|19514.83|19394.83|10
1631293050000|2021-09-10 16:57:30|19517.13|19397.13|19517.36|19397.36|19518.38|19398.38|19517.01|19397.01|9
1631293060000|2021-09-10 16:57:40|19516.32|19396.32|19515.96|19395.96|19516.32|19396.32|19514.64|19394.64|10
1631293070000|2021-09-10 16:57:50|19516.23|19396.23|19517.08|19397.08|19517.18|19397.18|19515.31|19395.31|9
1631293080000|2021-09-10 16:58:00|19516.15|19396.15|19518.91|19398.91|19519.05|19399.05|19516.08|19396.08|9
1631293090000|2021-09-10 16:58:10|19518.78|19398.78|19515.23|19395.23|19518.78|19398.78|19515.23|19395.23|10
1631293100000|2021-09-10 16:58:20|19514.51|19394.51|19512.81|19392.81|19514.51|19394.51|19512.35|19392.35|10
1631293110000|2021-09-10 16:58:30|19512.7|19392.7|19513.87|19393.87|19514.43|19394.43|19512.7|19392.7|10
1631293120000|2021-09-10 16:58:40|19513.68|19393.68|19509.9|19389.9|19513.68|19393.68|19509.9|19389.9|9
1631293130000|2021-09-10 16:58:50|19510.05|19390.05|19512.83|19392.83|19512.83|19392.83|19510.05|19390.05|10
1631293140000|2021-09-10 16:59:00|19513.54|19393.54|19514.95|19394.95|19515.11|19395.11|19513.54|19393.54|10
1631293150000|2021-09-10 16:59:10|19514.94|19394.94|19516.17|19396.17|19516.17|19396.17|19514.59|19394.59|10
1631293160000|2021-09-10 16:59:20|19515.53|19395.53|19514.96|19394.96|19515.88|19395.88|19514.1|19394.1|10
1631293170000|2021-09-10 16:59:30|19515.23|19395.23|19516.27|19396.27|19517.32|19397.32|19515.23|19395.23|10
1631293180000|2021-09-10 16:59:40|19515.79|19395.79|19513.47|19393.47|19515.79|19395.79|19512.29|19392.29|10
1631293190000|2021-09-10 16:59:50|19513.02|19393.02|19504.75|19384.75|19513.02|19393.02|19504.75|19384.75|10
1631293200000|2021-09-10 17:00:00|19503.96|19383.96|19499.44|19379.44|19503.96|19383.96|19499.23|19379.23|10
1631293210000|2021-09-10 17:00:10|19499.61|19379.61|19501.91|19381.91|19502.11|19382.11|19499.44|19379.44|10
1631293220000|2021-09-10 17:00:20|19502.48|19382.48|19506.27|19386.27|19506.27|19386.27|19502.48|19382.48|10
1631293230000|2021-09-10 17:00:30|19506.77|19386.77|19516.67|19396.67|19516.78|19396.78|19506.77|19386.77|10
1631293240000|2021-09-10 17:00:40|19519.33|19399.33|19516.89|19396.89|19519.33|19399.33|19516.62|19396.62|8
1631293250000|2021-09-10 17:00:50|19517.06|19397.06|19516.21|19396.21|19517.06|19397.06|19514.57|19394.57|10
1631293260000|2021-09-10 17:01:00|19517.44|19397.44|19518.65|19398.65|19518.65|19398.65|19517.4|19397.4|10
1631293270000|2021-09-10 17:01:10|19519.25|19399.25|19522.5|19402.5|19522.5|19402.5|19519.25|19399.25|9
1631293280000|2021-09-10 17:01:20|19522.44|19402.44|19523.75|19403.75|19524.77|19404.77|19522.42|19402.42|10
1631293290000|2021-09-10 17:01:30|19525.74|19405.74|19532.67|19412.67|19532.67|19412.67|19525.74|19405.74|9
1631293300000|2021-09-10 17:01:40|19533.16|19413.16|19533.68|19413.68|19534.32|19414.32|19533.16|19413.16|9
1631293310000|2021-09-10 17:01:50|19532.93|19412.93|19538.16|19418.16|19538.16|19418.16|19532.42|19412.42|10
1631293320000|2021-09-10 17:02:00|19538.66|19418.66|19539.28|19419.28|19539.28|19419.28|19538.5|19418.5|10
1631293330000|2021-09-10 17:02:10|19538.13|19418.13|19538.17|19418.17|19538.62|19418.62|19537.78|19417.78|10
1631293340000|2021-09-10 17:02:20|19538.14|19418.14|19539.35|19419.35|19540.29|19420.29|19538.07|19418.07|10
1631293350000|2021-09-10 17:02:30|19539.97|19419.97|19536.71|19416.71|19539.97|19419.97|19536.31|19416.31|10
1631293360000|2021-09-10 17:02:40|19536.57|19416.57|19538.65|19418.65|19538.93|19418.93|19536.57|19416.57|10
1631293370000|2021-09-10 17:02:50|19538.75|19418.75|19533.92|19413.92|19538.75|19418.75|19533.85|19413.85|9
1631293380000|2021-09-10 17:03:00|19533.87|19413.87|19530.38|19410.38|19533.87|19413.87|19529.85|19409.85|10
1631293390000|2021-09-10 17:03:10|19530.45|19410.45|19529.64|19409.64|19531.09|19411.09|19529.64|19409.64|9
1631293400000|2021-09-10 17:03:20|19528.24|19408.24|19521.96|19401.96|19528.24|19408.24|19521.96|19401.96|10
1631293410000|2021-09-10 17:03:30|19522.18|19402.18|19519.79|19399.79|19522.18|19402.18|19519.51|19399.51|10
1631293420000|2021-09-10 17:03:40|19519.66|19399.66|19520.28|19400.28|19520.28|19400.28|19518.7|19398.7|10
1631293430000|2021-09-10 17:03:50|19519.88|19399.88|19516.63|19396.63|19520.35|19400.35|19516.63|19396.63|10
1631293440000|2021-09-10 17:04:00|19517.68|19397.68|19516.83|19396.83|19517.89|19397.89|19516.83|19396.83|10
1631293450000|2021-09-10 17:04:10|19516.06|19396.06|19502.88|19382.88|19516.06|19396.06|19502.88|19382.88|10
1631293460000|2021-09-10 17:04:20|19502.69|19382.69|19490.74|19370.74|19502.69|19382.69|19490.74|19370.74|10
1631293470000|2021-09-10 17:04:30|19491.68|19371.68|19485.29|19365.29|19491.68|19371.68|19485.25|19365.25|9
1631293480000|2021-09-10 17:04:40|19485.22|19365.22|19484.64|19364.64|19486.16|19366.16|19484.62|19364.62|9
1631293490000|2021-09-10 17:04:50|19486.06|19366.06|19484.85|19364.85|19486.06|19366.06|19484.83|19364.83|10
1631293500000|2021-09-10 17:05:00|19483.97|19363.97|19483.48|19363.48|19483.97|19363.97|19482.43|19362.43|10
1631293510000|2021-09-10 17:05:10|19483.66|19363.66|19481.01|19361.01|19483.66|19363.66|19479.88|19359.88|10
1631293520000|2021-09-10 17:05:20|19483.19|19363.19|19483.86|19363.86|19484.93|19364.93|19483.19|19363.19|10
1631293530000|2021-09-10 17:05:30|19483.93|19363.93|19484.78|19364.78|19484.78|19364.78|19483.17|19363.17|10
1631293540000|2021-09-10 17:05:40|19485.93|19365.93|19488.12|19368.12|19488.2|19368.2|19485.59|19365.59|10
1631293550000|2021-09-10 17:05:50|19487.92|19367.92|19488.7|19368.7|19489.18|19369.18|19487.04|19367.04|10
1631293560000|2021-09-10 17:06:00|19489.59|19369.59|19487.47|19367.47|19489.59|19369.59|19487.04|19367.04|10
1631293570000|2021-09-10 17:06:10|19487.37|19367.37|19487.13|19367.13|19487.37|19367.37|19486.47|19366.47|10
1631293580000|2021-09-10 17:06:20|19487.35|19367.35|19486.86|19366.86|19488.09|19368.09|19486.65|19366.65|10
1631293590000|2021-09-10 17:06:30|19487.03|19367.03|19486.27|19366.27|19487.37|19367.37|19486.14|19366.14|9
1631293600000|2021-09-10 17:06:40|19487.51|19367.51|19485.14|19365.14|19487.51|19367.51|19485.06|19365.06|10
1631293610000|2021-09-10 17:06:50|19484.48|19364.48|19483.52|19363.52|19484.48|19364.48|19483.52|19363.52|9
1631293620000|2021-09-10 17:07:00|19483.55|19363.55|19481.46|19361.46|19483.63|19363.63|19481.46|19361.46|10
1631293630000|2021-09-10 17:07:10|19481.2|19361.2|19476.68|19356.68|19481.2|19361.2|19476.68|19356.68|10
1631293640000|2021-09-10 17:07:20|19476.58|19356.58|19476.22|19356.22|19477.2|19357.2|19476.22|19356.22|10
1631293650000|2021-09-10 17:07:30|19475.43|19355.43|19471.78|19351.78|19475.43|19355.43|19471.53|19351.53|10
1631293660000|2021-09-10 17:07:40|19470.55|19350.55|19470.34|19350.34|19471.05|19351.05|19469.79|19349.79|10
1631293670000|2021-09-10 17:07:50|19468.9|19348.9|19467.27|19347.27|19469.9|19349.9|19467.27|19347.27|10
1631293680000|2021-09-10 17:08:00|19466.23|19346.23|19464.68|19344.68|19466.23|19346.23|19464.68|19344.68|10
1631293690000|2021-09-10 17:08:10|19465.37|19345.37|19463.77|19343.77|19465.37|19345.37|19463.54|19343.54|9
1631293700000|2021-09-10 17:08:20|19463.69|19343.69|19463.34|19343.34|19463.77|19343.77|19461.94|19341.94|10
1631293710000|2021-09-10 17:08:30|19463.4|19343.4|19461.31|19341.31|19463.46|19343.46|19461.31|19341.31|9
1631293720000|2021-09-10 17:08:40|19460|19340|19452.34|19332.34|19460|19340|19452.34|19332.34|10
1631293730000|2021-09-10 17:08:50|19449.15|19329.15|19446.43|19326.43|19449.15|19329.15|19446.43|19326.43|10
1631293740000|2021-09-10 17:09:00|19446.81|19326.81|19445.99|19325.99|19447.29|19327.29|19445.99|19325.99|10
1631293750000|2021-09-10 17:09:10|19445.06|19325.06|19444.89|19324.89|19445.06|19325.06|19443.71|19323.71|10
1631293760000|2021-09-10 17:09:20|19445.04|19325.04|19446.29|19326.29|19446.59|19326.59|19444.88|19324.88|10
1631293770000|2021-09-10 17:09:30|19446.34|19326.34|19442.78|19322.78|19446.34|19326.34|19442.64|19322.64|10
1631293780000|2021-09-10 17:09:40|19442.74|19322.74|19443.67|19323.67|19443.67|19323.67|19442.55|19322.55|10
1631293790000|2021-09-10 17:09:50|19444.47|19324.47|19444.47|19324.47|19444.47|19324.47|19443.74|19323.74|10
1631293800000|2021-09-10 17:10:00|19445.01|19325.01|19448.7|19328.7|19448.7|19328.7|19445.01|19325.01|10
1631293810000|2021-09-10 17:10:10|19449.12|19329.12|19446.14|19326.14|19449.12|19329.12|19446.14|19326.14|10
1631293820000|2021-09-10 17:10:20|19446.02|19326.02|19445.39|19325.39|19446.68|19326.68|19445.11|19325.11|10
1631293830000|2021-09-10 17:10:30|19445.03|19325.03|19444.19|19324.19|19445.31|19325.31|19443.87|19323.87|10
1631293840000|2021-09-10 17:10:40|19444.29|19324.29|19438.63|19318.63|19444.29|19324.29|19438.49|19318.49|10
1631293850000|2021-09-10 17:10:50|19438.83|19318.83|19440.32|19320.32|19440.32|19320.32|19438.29|19318.29|10
1631293860000|2021-09-10 17:11:00|19440.33|19320.33|19440.56|19320.56|19441.58|19321.58|19440.33|19320.33|10
1631293870000|2021-09-10 17:11:10|19440.8|19320.8|19441|19321|19441.88|19321.88|19440.8|19320.8|9
1631293880000|2021-09-10 17:11:20|19441.12|19321.12|19441.48|19321.48|19441.66|19321.66|19439.88|19319.88|10
1631293890000|2021-09-10 17:11:30|19441.82|19321.82|19441.93|19321.93|19441.93|19321.93|19439.76|19319.76|10
1631293900000|2021-09-10 17:11:40|19441.11|19321.11|19447.93|19327.93|19448.07|19328.07|19441.11|19321.11|10
1631293910000|2021-09-10 17:11:50|19447.76|19327.76|19449.95|19329.95|19450.11|19330.11|19447.76|19327.76|9
1631293920000|2021-09-10 17:12:00|19450.6|19330.6|19452.38|19332.38|19452.38|19332.38|19450.6|19330.6|10
1631293930000|2021-09-10 17:12:10|19452.45|19332.45|19454.77|19334.77|19455.04|19335.04|19452.45|19332.45|10
1631293940000|2021-09-10 17:12:20|19454.72|19334.72|19455.02|19335.02|19455.02|19335.02|19453.18|19333.18|10
1631293950000|2021-09-10 17:12:30|19454.93|19334.93|19454.11|19334.11|19454.93|19334.93|19454.11|19334.11|10
1631293960000|2021-09-10 17:12:40|19454.05|19334.05|19456.98|19336.98|19456.98|19336.98|19453.56|19333.56|10
1631293970000|2021-09-10 17:12:50|19456.99|19336.99|19459.1|19339.1|19459.37|19339.37|19456.99|19336.99|10
1631293980000|2021-09-10 17:13:00|19460.18|19340.18|19460.12|19340.12|19460.67|19340.67|19459.84|19339.84|10
1631293990000|2021-09-10 17:13:10|19460.34|19340.34|19464.32|19344.32|19464.32|19344.32|19460.34|19340.34|9
1631294000000|2021-09-10 17:13:20|19464.47|19344.47|19467.4|19347.4|19467.53|19347.53|19464.47|19344.47|10
1631294010000|2021-09-10 17:13:30|19467.48|19347.48|19474.06|19354.06|19474.06|19354.06|19467.48|19347.48|9
1631294020000|2021-09-10 17:13:40|19474.99|19354.99|19478.74|19358.74|19479.38|19359.38|19474.99|19354.99|10
1631294030000|2021-09-10 17:13:50|19479.89|19359.89|19482.6|19362.6|19482.6|19362.6|19479.72|19359.72|10
1631294040000|2021-09-10 17:14:00|19482.79|19362.79|19489.73|19369.73|19489.83|19369.83|19482.79|19362.79|10
1631294050000|2021-09-10 17:14:10|19490.94|19370.94|19494.83|19374.83|19494.83|19374.83|19490.94|19370.94|10
1631294060000|2021-09-10 17:14:20|19494.98|19374.98|19493.69|19373.69|19495.7|19375.7|19493.69|19373.69|10
1631294070000|2021-09-10 17:14:30|19495.87|19375.87|19495.28|19375.28|19495.89|19375.89|19495.28|19375.28|10
1631294080000|2021-09-10 17:14:40|19494.52|19374.52|19491.03|19371.03|19494.52|19374.52|19491.03|19371.03|10
1631294090000|2021-09-10 17:14:50|19491.05|19371.05|19489.36|19369.36|19491.05|19371.05|19489.2|19369.2|10
1631294100000|2021-09-10 17:15:00|19489.44|19369.44|19488.35|19368.35|19489.44|19369.44|19488.21|19368.21|10
1631294110000|2021-09-10 17:15:10|19489.63|19369.63|19486.86|19366.86|19489.67|19369.67|19486.86|19366.86|10
1631294120000|2021-09-10 17:15:20|19486.78|19366.78|19491.67|19371.67|19491.67|19371.67|19486.72|19366.72|10
1631294130000|2021-09-10 17:15:30|19491.87|19371.87|19496.36|19376.36|19496.36|19376.36|19491.87|19371.87|10
1631294140000|2021-09-10 17:15:40|19496.62|19376.62|19500.67|19380.67|19500.67|19380.67|19496.62|19376.62|9
1631294150000|2021-09-10 17:15:50|19500.36|19380.36|19503.47|19383.47|19503.47|19383.47|19499.52|19379.52|10
1631294160000|2021-09-10 17:16:00|19503.63|19383.63|19504.32|19384.32|19504.85|19384.85|19503.46|19383.46|8
1631294170000|2021-09-10 17:16:10|19503.36|19383.36|19508.04|19388.04|19508.04|19388.04|19503.36|19383.36|10
1631294180000|2021-09-10 17:16:20|19508.05|19388.05|19507.33|19387.33|19508.37|19388.37|19506.22|19386.22|10
1631294190000|2021-09-10 17:16:30|19507.13|19387.13|19511.59|19391.59|19511.59|19391.59|19507.13|19387.13|10
1631294200000|2021-09-10 17:16:40|19511.95|19391.95|19515.43|19395.43|19515.43|19395.43|19511.92|19391.92|10
1631294210000|2021-09-10 17:16:50|19515.65|19395.65|19522.41|19402.41|19522.41|19402.41|19515.65|19395.65|10
1631294220000|2021-09-10 17:17:00|19523.8|19403.8|19526.77|19406.77|19526.77|19406.77|19523.8|19403.8|10
1631294230000|2021-09-10 17:17:10|19528.03|19408.03|19529.51|19409.51|19530.33|19410.33|19528.03|19408.03|10
1631294240000|2021-09-10 17:17:20|19530.32|19410.32|19534.4|19414.4|19534.4|19414.4|19530.32|19410.32|10
1631294250000|2021-09-10 17:17:30|19534.53|19414.53|19544.9|19424.9|19544.9|19424.9|19534.53|19414.53|10
1631294260000|2021-09-10 17:17:40|19545.38|19425.38|19548.89|19428.89|19549|19429|19545.38|19425.38|10
1631294270000|2021-09-10 17:17:50|19550.04|19430.04|19554.48|19434.48|19554.48|19434.48|19550.04|19430.04|10
1631294280000|2021-09-10 17:18:00|19554.88|19434.88|19556.13|19436.13|19556.13|19436.13|19554.56|19434.56|9
1631294290000|2021-09-10 17:18:10|19556.11|19436.11|19557.34|19437.34|19558.22|19438.22|19556.11|19436.11|10
1631294300000|2021-09-10 17:18:20|19556.42|19436.42|19554.43|19434.43|19556.42|19436.42|19554.43|19434.43|9
1631294310000|2021-09-10 17:18:30|19554.66|19434.66|19551.89|19431.89|19554.66|19434.66|19551.29|19431.29|10
1631294320000|2021-09-10 17:18:40|19553.34|19433.34|19552.5|19432.5|19554.06|19434.06|19551.92|19431.92|10
1631294330000|2021-09-10 17:18:50|19552.16|19432.16|19550.41|19430.41|19552.16|19432.16|19550.41|19430.41|10
1631294340000|2021-09-10 17:19:00|19549.92|19429.92|19552.02|19432.02|19552.02|19432.02|19549.64|19429.64|10
1631294350000|2021-09-10 17:19:10|19552.19|19432.19|19553.53|19433.53|19553.68|19433.68|19551.91|19431.91|9
1631294360000|2021-09-10 17:19:20|19553.71|19433.71|19560.3|19440.3|19560.3|19440.3|19553.71|19433.71|9
1631294370000|2021-09-10 17:19:30|19561.8|19441.8|19564.28|19444.28|19564.28|19444.28|19561.8|19441.8|9
1631294380000|2021-09-10 17:19:40|19562.04|19442.04|19562.21|19442.21|19562.21|19442.21|19560.94|19440.94|10
1631294390000|2021-09-10 17:19:50|19562.54|19442.54|19561.22|19441.22|19562.54|19442.54|19561.12|19441.12|10
1631294400000|2021-09-10 17:20:00|19560.85|19440.85|19557.83|19437.83|19560.85|19440.85|19557.83|19437.83|10
1631294410000|2021-09-10 17:20:10|19557.33|19437.33|19558.19|19438.19|19558.38|19438.38|19557.2|19437.2|10
1631294420000|2021-09-10 17:20:20|19558.08|19438.08|19557.51|19437.51|19559.37|19439.37|19557.51|19437.51|10
1631294430000|2021-09-10 17:20:30|19557.57|19437.57|19554.3|19434.3|19557.57|19437.57|19554.3|19434.3|9
1631294440000|2021-09-10 17:20:40|19554.23|19434.23|19556.36|19436.36|19556.36|19436.36|19554.23|19434.23|10
1631294450000|2021-09-10 17:20:50|19557.34|19437.34|19556.7|19436.7|19559.39|19439.39|19556.7|19436.7|10
1631294460000|2021-09-10 17:21:00|19556.44|19436.44|19556.98|19436.98|19556.98|19436.98|19555.87|19435.87|10
1631294470000|2021-09-10 17:21:10|19556.99|19436.99|19558.65|19438.65|19559.9|19439.9|19556.81|19436.81|10
1631294480000|2021-09-10 17:21:20|19558.61|19438.61|19556.43|19436.43|19558.61|19438.61|19556.43|19436.43|10
1631294490000|2021-09-10 17:21:30|19555.88|19435.88|19553.68|19433.68|19557|19437|19553.68|19433.68|10
1631294500000|2021-09-10 17:21:40|19553.57|19433.57|19551.31|19431.31|19553.57|19433.57|19550.91|19430.91|10
1631294510000|2021-09-10 17:21:50|19550.75|19430.75|19549.33|19429.33|19550.75|19430.75|19549.33|19429.33|10
1631294520000|2021-09-10 17:22:00|19549.32|19429.32|19548.38|19428.38|19549.85|19429.85|19548.38|19428.38|7
1631294530000|2021-09-10 17:22:10|19548.5|19428.5|19547.47|19427.47|19549.27|19429.27|19547.47|19427.47|10
1631294540000|2021-09-10 17:22:20|19547.48|19427.48|19546.72|19426.72|19547.73|19427.73|19546.61|19426.61|10
1631294550000|2021-09-10 17:22:30|19546.8|19426.8|19547.9|19427.9|19548|19428|19546.8|19426.8|10
1631294560000|2021-09-10 17:22:40|19548.2|19428.2|19550.61|19430.61|19551.29|19431.29|19548.2|19428.2|10
1631294570000|2021-09-10 17:22:50|19550.73|19430.73|19549.55|19429.55|19550.91|19430.91|19549.18|19429.18|10
1631294580000|2021-09-10 17:23:00|19549.43|19429.43|19551.23|19431.23|19551.23|19431.23|19549.43|19429.43|10
1631294590000|2021-09-10 17:23:10|19551.6|19431.6|19553.41|19433.41|19553.93|19433.93|19551.6|19431.6|10
1631294600000|2021-09-10 17:23:20|19554.01|19434.01|19555.71|19435.71|19556.47|19436.47|19554.01|19434.01|10
1631294610000|2021-09-10 17:23:30|19555.66|19435.66|19553.65|19433.65|19555.66|19435.66|19553.65|19433.65|9
1631294620000|2021-09-10 17:23:40|19553.61|19433.61|19553.31|19433.31|19553.61|19433.61|19552.67|19432.67|10
1631294630000|2021-09-10 17:23:50|19553.47|19433.47|19552.02|19432.02|19553.47|19433.47|19551.96|19431.96|10
1631294640000|2021-09-10 17:24:00|19552.07|19432.07|19552.98|19432.98|19553.15|19433.15|19551.73|19431.73|8
1631294650000|2021-09-10 17:24:10|19553.28|19433.28|19560.7|19440.7|19560.7|19440.7|19553.28|19433.28|10
1631294660000|2021-09-10 17:24:20|19559.64|19439.64|19569.86|19449.86|19569.86|19449.86|19559.64|19439.64|10
1631294670000|2021-09-10 17:24:30|19572.46|19452.46|19583.62|19463.62|19583.62|19463.62|19572.46|19452.46|10
1631294680000|2021-09-10 17:24:40|19585.09|19465.09|19596.19|19476.19|19596.19|19476.19|19585.09|19465.09|10
1631294690000|2021-09-10 17:24:50|19595.23|19475.23|19598.21|19478.21|19598.21|19478.21|19594.84|19474.84|9
1631294700000|2021-09-10 17:25:00|19598.22|19478.22|19603.96|19483.96|19603.96|19483.96|19598.22|19478.22|10
1631294710000|2021-09-10 17:25:10|19605.68|19485.68|19608.92|19488.92|19608.92|19488.92|19605.68|19485.68|10
1631294720000|2021-09-10 17:25:20|19608.72|19488.72|19611.31|19491.31|19611.31|19491.31|19608.72|19488.72|10
1631294730000|2021-09-10 17:25:30|19611.79|19491.79|19609.64|19489.64|19612.03|19492.03|19609.64|19489.64|10
1631294740000|2021-09-10 17:25:40|19610.94|19490.94|19609.96|19489.96|19611.47|19491.47|19609.96|19489.96|10
1631294750000|2021-09-10 17:25:50|19609.85|19489.85|19609.78|19489.78|19611.35|19491.35|19609.78|19489.78|9
1631294760000|2021-09-10 17:26:00|19610.86|19490.86|19609.05|19489.05|19610.86|19490.86|19608.83|19488.83|10
1631294770000|2021-09-10 17:26:10|19608.53|19488.53|19603.84|19483.84|19608.53|19488.53|19603.47|19483.47|10
1631294780000|2021-09-10 17:26:20|19602.49|19482.49|19601.75|19481.75|19602.49|19482.49|19600.86|19480.86|10
1631294790000|2021-09-10 17:26:30|19602|19482|19602.2|19482.2|19603.07|19483.07|19602|19482|10
1631294800000|2021-09-10 17:26:40|19602.59|19482.59|19602.74|19482.74|19603.03|19483.03|19602.3|19482.3|10
1631294810000|2021-09-10 17:26:50|19602.71|19482.71|19610.89|19490.89|19610.89|19490.89|19601.83|19481.83|10
1631294820000|2021-09-10 17:27:00|19612.01|19492.01|19625.33|19505.33|19625.33|19505.33|19611.84|19491.84|10
1631294830000|2021-09-10 17:27:10|19626.33|19506.33|19636.87|19516.87|19636.87|19516.87|19626.33|19506.33|10
1631294840000|2021-09-10 17:27:20|19638.28|19518.28|19640.93|19520.93|19641.54|19521.54|19638.28|19518.28|10
1631294850000|2021-09-10 17:27:30|19640.81|19520.81|19637.8|19517.8|19640.87|19520.87|19637.8|19517.8|10
1631294860000|2021-09-10 17:27:40|19638.26|19518.26|19641.75|19521.75|19641.75|19521.75|19638.17|19518.17|10
1631294870000|2021-09-10 17:27:50|19641.61|19521.61|19649.51|19529.51|19649.62|19529.62|19641.61|19521.61|10
1631294880000|2021-09-10 17:28:00|19649.17|19529.17|19651.46|19531.46|19651.46|19531.46|19649.17|19529.17|10
1631294890000|2021-09-10 17:28:10|19651.81|19531.81|19650.48|19530.48|19652.67|19532.67|19650.48|19530.48|10
1631294900000|2021-09-10 17:28:20|19650.79|19530.79|19645.21|19525.21|19651.32|19531.32|19645.21|19525.21|10
1631294910000|2021-09-10 17:28:30|19645.17|19525.17|19646.12|19526.12|19646.76|19526.76|19645.17|19525.17|10
1631294920000|2021-09-10 17:28:40|19646.27|19526.27|19644.99|19524.99|19646.87|19526.87|19644.76|19524.76|10
1631294930000|2021-09-10 17:28:50|19645.37|19525.37|19645.27|19525.27|19645.48|19525.48|19644.49|19524.49|10
1631294940000|2021-09-10 17:29:00|19645.77|19525.77|19646.58|19526.58|19646.58|19526.58|19645.58|19525.58|10
1631294950000|2021-09-10 17:29:10|19646.11|19526.11|19648.92|19528.92|19650.31|19530.31|19646.01|19526.01|10
1631294960000|2021-09-10 17:29:20|19649.6|19529.6|19664.87|19544.87|19664.87|19544.87|19649.6|19529.6|10
1631294970000|2021-09-10 17:29:30|19665.34|19545.34|19666.33|19546.33|19666.89|19546.89|19664.79|19544.79|10
1631294980000|2021-09-10 17:29:40|19666.5|19546.5|19681.87|19561.87|19681.87|19561.87|19666.41|19546.41|10
1631294990000|2021-09-10 17:29:50|19683.6|19563.6|19689.95|19569.95|19689.95|19569.95|19683.6|19563.6|10
1631295000000|2021-09-10 17:30:00|19689.07|19569.07|19682.58|19562.58|19689.07|19569.07|19682.58|19562.58|10
1631295010000|2021-09-10 17:30:10|19682.82|19562.82|19679.87|19559.87|19682.82|19562.82|19679.24|19559.24|10
1631295020000|2021-09-10 17:30:20|19680.31|19560.31|19674.18|19554.18|19680.53|19560.53|19674.18|19554.18|10
1631295030000|2021-09-10 17:30:30|19673.67|19553.67|19668.16|19548.16|19673.67|19553.67|19668.16|19548.16|10
1631295040000|2021-09-10 17:30:40|19668.36|19548.36|19661.5|19541.5|19668.36|19548.36|19661.5|19541.5|10
1631295050000|2021-09-10 17:30:50|19661.39|19541.39|19659.26|19539.26|19661.39|19541.39|19658.98|19538.98|9
1631295060000|2021-09-10 17:31:00|19658.82|19538.82|19659.04|19539.04|19661.81|19541.81|19658.82|19538.82|10
1631295070000|2021-09-10 17:31:10|19658.79|19538.79|19645.8|19525.8|19658.79|19538.79|19645.8|19525.8|10
1631295080000|2021-09-10 17:31:20|19644.93|19524.93|19639.6|19519.6|19644.93|19524.93|19639.6|19519.6|10
1631295090000|2021-09-10 17:31:30|19639.58|19519.58|19637.66|19517.66|19640.32|19520.32|19637.66|19517.66|10
1631295100000|2021-09-10 17:31:40|19637.86|19517.86|19637.75|19517.75|19639.55|19519.55|19637.75|19517.75|10
1631295110000|2021-09-10 17:31:50|19637.17|19517.17|19634.33|19514.33|19637.17|19517.17|19634.33|19514.33|10
1631295120000|2021-09-10 17:32:00|19634.17|19514.17|19630.31|19510.31|19634.17|19514.17|19630.18|19510.18|10
1631295130000|2021-09-10 17:32:10|19630.57|19510.57|19632.3|19512.3|19633.21|19513.21|19629.63|19509.63|10
1631295140000|2021-09-10 17:32:20|19633.12|19513.12|19642|19522|19642|19522|19633.12|19513.12|10
1631295150000|2021-09-10 17:32:30|19642.27|19522.27|19639.81|19519.81|19642.78|19522.78|19639.81|19519.81|10
1631295160000|2021-09-10 17:32:40|19640.83|19520.83|19645.15|19525.15|19645.15|19525.15|19640.83|19520.83|10
1631295170000|2021-09-10 17:32:50|19644.14|19524.14|19646.17|19526.17|19646.44|19526.44|19644.14|19524.14|9
1631295180000|2021-09-10 17:33:00|19645.63|19525.63|19644.58|19524.58|19645.79|19525.79|19644.56|19524.56|10
1631295190000|2021-09-10 17:33:10|19644.6|19524.6|19643.39|19523.39|19644.82|19524.82|19643.39|19523.39|10
1631295200000|2021-09-10 17:33:20|19643.29|19523.29|19641.97|19521.97|19643.29|19523.29|19641.77|19521.77|9
1631295210000|2021-09-10 17:33:30|19641.46|19521.46|19639.76|19519.76|19641.64|19521.64|19639.76|19519.76|10
1631295220000|2021-09-10 17:33:40|19639.13|19519.13|19640.68|19520.68|19640.68|19520.68|19639.07|19519.07|10
1631295230000|2021-09-10 17:33:50|19641.24|19521.24|19643.13|19523.13|19643.13|19523.13|19641.14|19521.14|10
1631295240000|2021-09-10 17:34:00|19642.91|19522.91|19644.29|19524.29|19645.54|19525.54|19642.84|19522.84|10
1631295250000|2021-09-10 17:34:10|19643.63|19523.63|19644.13|19524.13|19644.46|19524.46|19642.23|19522.23|10
1631295260000|2021-09-10 17:34:20|19644.07|19524.07|19644.53|19524.53|19645.79|19525.79|19643.5|19523.5|10
1631295270000|2021-09-10 17:34:30|19643.76|19523.76|19641.57|19521.57|19643.76|19523.76|19641.51|19521.51|10
1631295280000|2021-09-10 17:34:40|19641.41|19521.41|19644.48|19524.48|19644.48|19524.48|19641.41|19521.41|10
1631295290000|2021-09-10 17:34:50|19644.42|19524.42|19644.89|19524.89|19645.29|19525.29|19644.42|19524.42|10
1631295300000|2021-09-10 17:35:00|19644.81|19524.81|19642.9|19522.9|19645.54|19525.54|19642.9|19522.9|10
1631295310000|2021-09-10 17:35:10|19642.94|19522.94|19634.26|19514.26|19642.94|19522.94|19634.26|19514.26|10
1631295320000|2021-09-10 17:35:20|19634.02|19514.02|19630.34|19510.34|19634.05|19514.05|19630.13|19510.13|10
1631295330000|2021-09-10 17:35:30|19630.1|19510.1|19630.55|19510.55|19630.94|19510.94|19628.43|19508.43|10
1631295340000|2021-09-10 17:35:40|19630.61|19510.61|19630.52|19510.52|19631.17|19511.17|19630.52|19510.52|10
1631295350000|2021-09-10 17:35:50|19630.87|19510.87|19631.14|19511.14|19631.14|19511.14|19630.59|19510.59|9
1631295360000|2021-09-10 17:36:00|19629.74|19509.74|19633.9|19513.9|19633.9|19513.9|19628.15|19508.15|10
1631295370000|2021-09-10 17:36:10|19633.84|19513.84|19641.21|19521.21|19641.36|19521.36|19633.84|19513.84|10
1631295380000|2021-09-10 17:36:20|19641.73|19521.73|19639.08|19519.08|19642.31|19522.31|19639.08|19519.08|10
1631295390000|2021-09-10 17:36:30|19639.22|19519.22|19639.44|19519.44|19641.52|19521.52|19639.22|19519.22|10
1631295400000|2021-09-10 17:36:40|19640.24|19520.24|19639.6|19519.6|19640.24|19520.24|19638.79|19518.79|10
1631295410000|2021-09-10 17:36:50|19639.26|19519.26|19632.73|19512.73|19639.26|19519.26|19632.71|19512.71|10
1631295420000|2021-09-10 17:37:00|19632.59|19512.59|19632.03|19512.03|19632.93|19512.93|19631.71|19511.71|10
1631295430000|2021-09-10 17:37:10|19632.33|19512.33|19632.38|19512.38|19632.86|19512.86|19631.19|19511.19|10
1631295440000|2021-09-10 17:37:20|19632.13|19512.13|19630.83|19510.83|19632.13|19512.13|19630.83|19510.83|9
1631295450000|2021-09-10 17:37:30|19630.74|19510.74|19630.29|19510.29|19630.74|19510.74|19627.12|19507.12|10
1631295460000|2021-09-10 17:37:40|19630.67|19510.67|19632|19512|19632.5|19512.5|19630.67|19510.67|10
1631295470000|2021-09-10 17:37:50|19632.13|19512.13|19630.95|19510.95|19632.62|19512.62|19630.95|19510.95|10
1631295480000|2021-09-10 17:38:00|19630.87|19510.87|19624.81|19504.81|19630.87|19510.87|19624.81|19504.81|10
1631295490000|2021-09-10 17:38:10|19624.54|19504.54|19619.4|19499.4|19625.24|19505.24|19619|19499|10
1631295500000|2021-09-10 17:38:20|19619.84|19499.84|19618.11|19498.11|19620.23|19500.23|19617.72|19497.72|9
1631295510000|2021-09-10 17:38:30|19617.75|19497.75|19619.3|19499.3|19619.53|19499.53|19617.75|19497.75|10
1631295520000|2021-09-10 17:38:40|19619.56|19499.56|19621.78|19501.78|19621.78|19501.78|19618.34|19498.34|10
1631295530000|2021-09-10 17:38:50|19621.96|19501.96|19627.72|19507.72|19627.72|19507.72|19621.96|19501.96|10
1631295540000|2021-09-10 17:39:00|19627.49|19507.49|19626.05|19506.05|19628.65|19508.65|19626.05|19506.05|10
1631295550000|2021-09-10 17:39:10|19625.81|19505.81|19626.87|19506.87|19627.2|19507.2|19625.81|19505.81|9
1631295560000|2021-09-10 17:39:20|19627.08|19507.08|19626.27|19506.27|19627.08|19507.08|19626.27|19506.27|10
1631295570000|2021-09-10 17:39:30|19626.83|19506.83|19628.84|19508.84|19628.84|19508.84|19626.71|19506.71|9
1631295580000|2021-09-10 17:39:40|19629.45|19509.45|19629.48|19509.48|19630.69|19510.69|19629.45|19509.45|10
1631295590000|2021-09-10 17:39:50|19629.41|19509.41|19629.69|19509.69|19629.92|19509.92|19629.39|19509.39|8
1631295600000|2021-09-10 17:40:00|19629.86|19509.86|19630.09|19510.09|19631.14|19511.14|19629.76|19509.76|10
1631295610000|2021-09-10 17:40:10|19629.25|19509.25|19624.94|19504.94|19629.25|19509.25|19624.94|19504.94|10
1631295620000|2021-09-10 17:40:20|19624.9|19504.9|19620.61|19500.61|19624.9|19504.9|19620.61|19500.61|9
1631295630000|2021-09-10 17:40:30|19620.26|19500.26|19615.69|19495.69|19620.26|19500.26|19615.69|19495.69|10
1631295640000|2021-09-10 17:40:40|19613.95|19493.95|19609.88|19489.88|19613.95|19493.95|19609.88|19489.88|9
1631295650000|2021-09-10 17:40:50|19610.25|19490.25|19610.5|19490.5|19611.52|19491.52|19609.87|19489.87|10
1631295660000|2021-09-10 17:41:00|19610.68|19490.68|19611.81|19491.81|19612.04|19492.04|19610.57|19490.57|9
1631295670000|2021-09-10 17:41:10|19611.59|19491.59|19610.78|19490.78|19611.67|19491.67|19610.78|19490.78|10
1631295680000|2021-09-10 17:41:20|19610.08|19490.08|19607.23|19487.23|19610.08|19490.08|19606.98|19486.98|10
1631295690000|2021-09-10 17:41:30|19606.77|19486.77|19601.36|19481.36|19606.77|19486.77|19601.3|19481.3|10
1631295700000|2021-09-10 17:41:40|19600.3|19480.3|19598.52|19478.52|19600.3|19480.3|19598.1|19478.1|10
1631295710000|2021-09-10 17:41:50|19598.34|19478.34|19595.65|19475.65|19598.34|19478.34|19595.44|19475.44|9
1631295720000|2021-09-10 17:42:00|19596.09|19476.09|19598.03|19478.03|19598.03|19478.03|19596.03|19476.03|10
1631295730000|2021-09-10 17:42:10|19597.97|19477.97|19602.99|19482.99|19602.99|19482.99|19597.03|19477.03|10
1631295740000|2021-09-10 17:42:20|19603.54|19483.54|19613.05|19493.05|19613.05|19493.05|19603.54|19483.54|10
1631295750000|2021-09-10 17:42:30|19614.4|19494.4|19616.66|19496.66|19617.01|19497.01|19614.4|19494.4|10
1631295760000|2021-09-10 17:42:40|19616.61|19496.61|19618.12|19498.12|19618.12|19498.12|19615.25|19495.25|10
1631295770000|2021-09-10 17:42:50|19617.94|19497.94|19619.28|19499.28|19619.28|19499.28|19617.94|19497.94|10
1631295780000|2021-09-10 17:43:00|19619.3|19499.3|19617.79|19497.79|19619.41|19499.41|19617.64|19497.64|10
1631295790000|2021-09-10 17:43:10|19617.01|19497.01|19613.79|19493.79|19617.19|19497.19|19613.41|19493.41|10
1631295800000|2021-09-10 17:43:20|19613.72|19493.72|19612.14|19492.14|19613.79|19493.79|19612.14|19492.14|10
1631295810000|2021-09-10 17:43:30|19612.07|19492.07|19611.32|19491.32|19612.15|19492.15|19611.32|19491.32|9
1631295820000|2021-09-10 17:43:40|19610.96|19490.96|19611.19|19491.19|19611.32|19491.32|19610.9|19490.9|9
1631295830000|2021-09-10 17:43:50|19610.74|19490.74|19608.82|19488.82|19610.83|19490.83|19608.82|19488.82|10
1631295840000|2021-09-10 17:44:00|19607.93|19487.93|19609.44|19489.44|19609.59|19489.59|19607.93|19487.93|10
1631295850000|2021-09-10 17:44:10|19609.69|19489.69|19612.96|19492.96|19612.96|19492.96|19609.69|19489.69|10
1631295860000|2021-09-10 17:44:20|19613.28|19493.28|19611.85|19491.85|19614.32|19494.32|19611.85|19491.85|10
1631295870000|2021-09-10 17:44:30|19611.91|19491.91|19610.96|19490.96|19611.91|19491.91|19610.75|19490.75|10
1631295880000|2021-09-10 17:44:40|19610.71|19490.71|19610.16|19490.16|19611.4|19491.4|19610.16|19490.16|10
1631295890000|2021-09-10 17:44:50|19610.34|19490.34|19610.46|19490.46|19610.82|19490.82|19610.18|19490.18|10
1631295900000|2021-09-10 17:45:00|19610.44|19490.44|19611.19|19491.19|19611.19|19491.19|19610.09|19490.09|10
1631295910000|2021-09-10 17:45:10|19610.95|19490.95|19610.17|19490.17|19610.95|19490.95|19610.17|19490.17|9
1631295920000|2021-09-10 17:45:20|19610.22|19490.22|19610.94|19490.94|19611.55|19491.55|19610.22|19490.22|10
1631295930000|2021-09-10 17:45:30|19610.96|19490.96|19609.17|19489.17|19610.96|19490.96|19609.17|19489.17|10
1631295940000|2021-09-10 17:45:40|19608.67|19488.67|19609.96|19489.96|19610.19|19490.19|19608.67|19488.67|9
1631295950000|2021-09-10 17:45:50|19609.82|19489.82|19608.95|19488.95|19610.12|19490.12|19608.95|19488.95|9
1631295960000|2021-09-10 17:46:00|19608.98|19488.98|19613.54|19493.54|19613.54|19493.54|19608.98|19488.98|10
1631295970000|2021-09-10 17:46:10|19613.69|19493.69|19613.18|19493.18|19614.1|19494.1|19612.28|19492.28|10
1631295980000|2021-09-10 17:46:20|19613.41|19493.41|19613.49|19493.49|19613.49|19493.49|19612.45|19492.45|10
1631295990000|2021-09-10 17:46:30|19613.93|19493.93|19617.9|19497.9|19618.9|19498.9|19613.93|19493.93|10
1631296000000|2021-09-10 17:46:40|19619.64|19499.64|19626.57|19506.57|19626.57|19506.57|19619.64|19499.64|10
1631296010000|2021-09-10 17:46:50|19626.86|19506.86|19635.05|19515.05|19635.05|19515.05|19626.86|19506.86|10
1631296020000|2021-09-10 17:47:00|19635.27|19515.27|19633.24|19513.24|19635.29|19515.29|19632.74|19512.74|10
1631296030000|2021-09-10 17:47:10|19634.21|19514.21|19635.54|19515.54|19635.55|19515.55|19634.07|19514.07|10
1631296040000|2021-09-10 17:47:20|19635.62|19515.62|19634.65|19514.65|19635.93|19515.93|19634.58|19514.58|9
1631296050000|2021-09-10 17:47:30|19634.7|19514.7|19634.87|19514.87|19635.11|19515.11|19633.63|19513.63|10
1631296060000|2021-09-10 17:47:40|19634.99|19514.99|19633.25|19513.25|19635.06|19515.06|19633.25|19513.25|9
1631296070000|2021-09-10 17:47:50|19633.32|19513.32|19626.85|19506.85|19633.5|19513.5|19626.85|19506.85|10
1631296080000|2021-09-10 17:48:00|19627.02|19507.02|19626.74|19506.74|19627.08|19507.08|19625.41|19505.41|10
1631296090000|2021-09-10 17:48:10|19626.12|19506.12|19625.56|19505.56|19626.31|19506.31|19625.56|19505.56|10
1631296100000|2021-09-10 17:48:20|19626.48|19506.48|19625.46|19505.46|19626.64|19506.64|19625.31|19505.31|10
1631296110000|2021-09-10 17:48:30|19627.66|19507.66|19631.25|19511.25|19631.25|19511.25|19627.66|19507.66|10
1631296120000|2021-09-10 17:48:40|19631|19511|19632.29|19512.29|19633.73|19513.73|19631|19511|10
1631296130000|2021-09-10 17:48:50|19632.47|19512.47|19631.94|19511.94|19632.9|19512.9|19631.94|19511.94|10
1631296140000|2021-09-10 17:49:00|19631.57|19511.57|19633.81|19513.81|19633.81|19513.81|19631.57|19511.57|10
1631296150000|2021-09-10 17:49:10|19633.76|19513.76|19642.31|19522.31|19642.31|19522.31|19633.76|19513.76|10
1631296160000|2021-09-10 17:49:20|19642.8|19522.8|19644.53|19524.53|19644.55|19524.55|19642.8|19522.8|10
1631296170000|2021-09-10 17:49:30|19645.94|19525.94|19647.09|19527.09|19647.69|19527.69|19645.52|19525.52|10
1631296180000|2021-09-10 17:49:40|19647.41|19527.41|19644.13|19524.13|19647.41|19527.41|19644.13|19524.13|10
1631296190000|2021-09-10 17:49:50|19644.14|19524.14|19644.43|19524.43|19644.57|19524.57|19642.62|19522.62|10
1631296200000|2021-09-10 17:50:00|19644.52|19524.52|19642.49|19522.49|19645.06|19525.06|19642.49|19522.49|10
1631296210000|2021-09-10 17:50:10|19642.34|19522.34|19640.61|19520.61|19642.79|19522.79|19640.61|19520.61|10
1631296220000|2021-09-10 17:50:20|19638.86|19518.86|19637.76|19517.76|19638.86|19518.86|19636.18|19516.18|10
1631296230000|2021-09-10 17:50:30|19637.85|19517.85|19640.31|19520.31|19640.61|19520.61|19637.85|19517.85|10
1631296240000|2021-09-10 17:50:40|19640.43|19520.43|19638.48|19518.48|19640.43|19520.43|19638.12|19518.12|10
1631296250000|2021-09-10 17:50:50|19639.46|19519.46|19637.9|19517.9|19639.46|19519.46|19637.87|19517.87|10
1631296260000|2021-09-10 17:51:00|19637.38|19517.38|19638.56|19518.56|19638.56|19518.56|19637.25|19517.25|9
1631296270000|2021-09-10 17:51:10|19638.64|19518.64|19640.09|19520.09|19640.09|19520.09|19638.64|19518.64|10
1631296280000|2021-09-10 17:51:20|19640.34|19520.34|19642.7|19522.7|19642.7|19522.7|19640.34|19520.34|10
1631296290000|2021-09-10 17:51:30|19643.19|19523.19|19651.07|19531.07|19651.07|19531.07|19643.19|19523.19|10
1631296300000|2021-09-10 17:51:40|19653.71|19533.71|19660.3|19540.3|19660.48|19540.48|19653.71|19533.71|10
1631296310000|2021-09-10 17:51:50|19660.43|19540.43|19668.79|19548.79|19668.79|19548.79|19660.43|19540.43|9
1631296320000|2021-09-10 17:52:00|19669.42|19549.42|19675.83|19555.83|19676.87|19556.87|19669.42|19549.42|10
1631296330000|2021-09-10 17:52:10|19675.66|19555.66|19674.84|19554.84|19676.3|19556.3|19674.84|19554.84|9
1631296340000|2021-09-10 17:52:20|19674|19554|19673.21|19553.21|19674.65|19554.65|19673.21|19553.21|10
1631296350000|2021-09-10 17:52:30|19673.66|19553.66|19668.03|19548.03|19673.66|19553.66|19668.03|19548.03|10
1631296360000|2021-09-10 17:52:40|19667.32|19547.32|19666.17|19546.17|19667.93|19547.93|19665.59|19545.59|10
1631296370000|2021-09-10 17:52:50|19665.95|19545.95|19669.6|19549.6|19670.07|19550.07|19665.95|19545.95|10
1631296380000|2021-09-10 17:53:00|19669.49|19549.49|19667.29|19547.29|19669.49|19549.49|19666.71|19546.71|8
1631296390000|2021-09-10 17:53:10|19667.43|19547.43|19670.14|19550.14|19670.14|19550.14|19667.11|19547.11|9
1631296400000|2021-09-10 17:53:20|19670.09|19550.09|19670.05|19550.05|19670.4|19550.4|19669.73|19549.73|10
1631296410000|2021-09-10 17:53:30|19669.97|19549.97|19674.42|19554.42|19674.42|19554.42|19669.97|19549.97|9
1631296420000|2021-09-10 17:53:40|19674.7|19554.7|19676.22|19556.22|19676.53|19556.53|19674.7|19554.7|10
1631296430000|2021-09-10 17:53:50|19676.77|19556.77|19676.09|19556.09|19677.66|19557.66|19676|19556|10
1631296440000|2021-09-10 17:54:00|19676.54|19556.54|19677.81|19557.81|19677.95|19557.95|19676.11|19556.11|10
1631296450000|2021-09-10 17:54:10|19678.03|19558.03|19676.61|19556.61|19678.03|19558.03|19676.61|19556.61|9
1631296460000|2021-09-10 17:54:20|19678.09|19558.09|19676.05|19556.05|19678.09|19558.09|19674.91|19554.91|10
1631296470000|2021-09-10 17:54:30|19675.69|19555.69|19674.98|19554.98|19675.69|19555.69|19674.57|19554.57|10
1631296480000|2021-09-10 17:54:40|19674.95|19554.95|19675.46|19555.46|19675.91|19555.91|19674.95|19554.95|10
1631296490000|2021-09-10 17:54:50|19676.51|19556.51|19673.48|19553.48|19676.51|19556.51|19673.48|19553.48|9
1631296500000|2021-09-10 17:55:00|19673.91|19553.91|19679.49|19559.49|19679.71|19559.71|19673.91|19553.91|10
1631296510000|2021-09-10 17:55:10|19679.61|19559.61|19680.5|19560.5|19681.03|19561.03|19679.61|19559.61|10
1631296520000|2021-09-10 17:55:20|19680.79|19560.79|19681.59|19561.59|19681.73|19561.73|19680.79|19560.79|10
1631296530000|2021-09-10 17:55:30|19682.09|19562.09|19689.23|19569.23|19689.23|19569.23|19682.09|19562.09|10
1631296540000|2021-09-10 17:55:40|19689.13|19569.13|19692.11|19572.11|19693.47|19573.47|19689.13|19569.13|10
1631296550000|2021-09-10 17:55:50|19691.87|19571.87|19691.96|19571.96|19692.19|19572.19|19691.03|19571.03|10
1631296560000|2021-09-10 17:56:00|19693.04|19573.04|19694.5|19574.5|19695.67|19575.67|19693.04|19573.04|9
1631296570000|2021-09-10 17:56:10|19694.72|19574.72|19693.38|19573.38|19695.34|19575.34|19693.38|19573.38|10
1631296580000|2021-09-10 17:56:20|19693.45|19573.45|19692.52|19572.52|19693.48|19573.48|19692.24|19572.24|10
1631296590000|2021-09-10 17:56:30|19693.03|19573.03|19694.84|19574.84|19694.84|19574.84|19692.72|19572.72|9
1631296600000|2021-09-10 17:56:40|19695.16|19575.16|19702.51|19582.51|19702.51|19582.51|19695.16|19575.16|10
1631296610000|2021-09-10 17:56:50|19702.66|19582.66|19705.22|19585.22|19705.22|19585.22|19702.66|19582.66|10
1631296620000|2021-09-10 17:57:00|19705.32|19585.32|19705.72|19585.72|19705.72|19585.72|19704.15|19584.15|10
1631296630000|2021-09-10 17:57:10|19705.44|19585.44|19706.31|19586.31|19706.63|19586.63|19705.44|19585.44|10
1631296640000|2021-09-10 17:57:20|19706.43|19586.43|19706.03|19586.03|19706.69|19586.69|19705.48|19585.48|9
1631296650000|2021-09-10 17:57:30|19705.64|19585.64|19706.16|19586.16|19706.84|19586.84|19705.64|19585.64|10
1631296660000|2021-09-10 17:57:40|19706.26|19586.26|19707.28|19587.28|19707.28|19587.28|19705.98|19585.98|10
1631296670000|2021-09-10 17:57:50|19707.59|19587.59|19709.19|19589.19|19709.28|19589.28|19707.59|19587.59|10
1631296680000|2021-09-10 17:58:00|19708.11|19588.11|19709.03|19589.03|19709.08|19589.08|19708.11|19588.11|10
1631296690000|2021-09-10 17:58:10|19709.01|19589.01|19710.8|19590.8|19710.8|19590.8|19708.81|19588.81|10
1631296700000|2021-09-10 17:58:20|19710.65|19590.65|19712.1|19592.1|19712.1|19592.1|19710.65|19590.65|10
1631296710000|2021-09-10 17:58:30|19712.14|19592.14|19710.96|19590.96|19712.91|19592.91|19710.69|19590.69|10
1631296720000|2021-09-10 17:58:40|19710.81|19590.81|19709.33|19589.33|19711.12|19591.12|19709.33|19589.33|10
1631296730000|2021-09-10 17:58:50|19709.18|19589.18|19705.07|19585.07|19709.65|19589.65|19705.07|19585.07|10
1631296740000|2021-09-10 17:59:00|19704.51|19584.51|19703.45|19583.45|19704.51|19584.51|19702.24|19582.24|9
1631296750000|2021-09-10 17:59:10|19703.53|19583.53|19707.48|19587.48|19707.48|19587.48|19703.53|19583.53|10
1631296760000|2021-09-10 17:59:20|19707.84|19587.84|19710.31|19590.31|19710.31|19590.31|19707.73|19587.73|9
1631296770000|2021-09-10 17:59:30|19710.63|19590.63|19720.25|19600.25|19720.25|19600.25|19710.63|19590.63|10
1631296780000|2021-09-10 17:59:40|19720.79|19600.79|19720.65|19600.65|19721.79|19601.79|19720.65|19600.65|10
1631296790000|2021-09-10 17:59:50|19721.18|19601.18|19721.11|19601.11|19722.12|19602.12|19720.72|19600.72|10
1631296800000|2021-09-10 18:00:00|19720.09|19600.09|19723.04|19603.04|19723.04|19603.04|19718.91|19598.91|10
1631296810000|2021-09-10 18:00:10|19723.01|19603.01|19724.46|19604.46|19724.46|19604.46|19722.68|19602.68|10
1631296820000|2021-09-10 18:00:20|19723.88|19603.88|19721.5|19601.5|19723.88|19603.88|19721.5|19601.5|10
1631296830000|2021-09-10 18:00:30|19720.97|19600.97|19715.52|19595.52|19721.48|19601.48|19715.52|19595.52|10
1631296840000|2021-09-10 18:00:40|19715.7|19595.7|19713.07|19593.07|19715.7|19595.7|19713.07|19593.07|10
1631296850000|2021-09-10 18:00:50|19713.3|19593.3|19714.47|19594.47|19715.9|19595.9|19713.3|19593.3|10
1631296860000|2021-09-10 18:01:00|19714.91|19594.91|19716.14|19596.14|19717.11|19597.11|19714.66|19594.66|10
1631296870000|2021-09-10 18:01:10|19716.02|19596.02|19716.8|19596.8|19716.8|19596.8|19715.78|19595.78|10
1631296880000|2021-09-10 18:01:20|19716.71|19596.71|19714.48|19594.48|19716.71|19596.71|19714.48|19594.48|10
1631296890000|2021-09-10 18:01:30|19713.72|19593.72|19710.99|19590.99|19713.72|19593.72|19710.99|19590.99|10
1631296900000|2021-09-10 18:01:40|19710.36|19590.36|19706.73|19586.73|19710.83|19590.83|19706.73|19586.73|10
1631296910000|2021-09-10 18:01:50|19706.03|19586.03|19706.4|19586.4|19706.4|19586.4|19704.48|19584.48|10
1631296920000|2021-09-10 18:02:00|19706.02|19586.02|19704.88|19584.88|19706.18|19586.18|19704.88|19584.88|9
1631296930000|2021-09-10 18:02:10|19704.29|19584.29|19702.69|19582.69|19704.59|19584.59|19702.67|19582.67|10
1631296940000|2021-09-10 18:02:20|19702.77|19582.77|19704.17|19584.17|19704.19|19584.19|19702.53|19582.53|10
1631296950000|2021-09-10 18:02:30|19704.22|19584.22|19701.51|19581.51|19704.22|19584.22|19701.51|19581.51|10
1631296960000|2021-09-10 18:02:40|19700.85|19580.85|19699.13|19579.13|19700.85|19580.85|19698.81|19578.81|10
1631296970000|2021-09-10 18:02:50|19699.26|19579.26|19700.41|19580.41|19700.41|19580.41|19698.74|19578.74|10
1631296980000|2021-09-10 18:03:00|19700.43|19580.43|19703.2|19583.2|19703.2|19583.2|19700.43|19580.43|9
1631296990000|2021-09-10 18:03:10|19704.16|19584.16|19706.91|19586.91|19706.91|19586.91|19704.04|19584.04|10
1631297000000|2021-09-10 18:03:20|19705.05|19585.05|19706.99|19586.99|19706.99|19586.99|19705.05|19585.05|10
1631297010000|2021-09-10 18:03:30|19706.88|19586.88|19707.33|19587.33|19707.33|19587.33|19705.56|19585.56|10
1631297020000|2021-09-10 18:03:40|19708.16|19588.16|19708.01|19588.01|19708.28|19588.28|19707.92|19587.92|10
1631297030000|2021-09-10 18:03:50|19708|19588|19708.73|19588.73|19708.82|19588.82|19707.95|19587.95|10
1631297040000|2021-09-10 18:04:00|19708.94|19588.94|19697.85|19577.85|19708.94|19588.94|19697.85|19577.85|10
1631297050000|2021-09-10 18:04:10|19694.67|19574.67|19686.56|19566.56|19694.67|19574.67|19686.24|19566.24|10
1631297060000|2021-09-10 18:04:20|19686.02|19566.02|19688.76|19568.76|19688.76|19568.76|19686.02|19566.02|10
1631297070000|2021-09-10 18:04:30|19688.59|19568.59|19693.25|19573.25|19693.25|19573.25|19688.59|19568.59|10
1631297080000|2021-09-10 18:04:40|19693.69|19573.69|19692.26|19572.26|19694.29|19574.29|19692.26|19572.26|10
1631297090000|2021-09-10 18:04:50|19691.86|19571.86|19689.85|19569.85|19691.86|19571.86|19689.85|19569.85|10
1631297100000|2021-09-10 18:05:00|19690.15|19570.15|19696.11|19576.11|19696.11|19576.11|19690.15|19570.15|10
1631297110000|2021-09-10 18:05:10|19697.16|19577.16|19699.88|19579.88|19700.57|19580.57|19697.16|19577.16|10
1631297120000|2021-09-10 18:05:20|19699.94|19579.94|19700.86|19580.86|19701.15|19581.15|19699.83|19579.83|10
1631297130000|2021-09-10 18:05:30|19700.83|19580.83|19702.76|19582.76|19703.02|19583.02|19700.83|19580.83|8
1631297140000|2021-09-10 18:05:40|19703.13|19583.13|19705.01|19585.01|19705.01|19585.01|19703.13|19583.13|10
1631297150000|2021-09-10 18:05:50|19705.19|19585.19|19706.77|19586.77|19706.85|19586.85|19704.77|19584.77|10
1631297160000|2021-09-10 18:06:00|19705.5|19585.5|19707.28|19587.28|19708.51|19588.51|19705.4|19585.4|10
1631297170000|2021-09-10 18:06:10|19707.11|19587.11|19706.14|19586.14|19707.13|19587.13|19706.14|19586.14|9
1631297180000|2021-09-10 18:06:20|19706.32|19586.32|19707.56|19587.56|19707.57|19587.57|19706.32|19586.32|7
1631297190000|2021-09-10 18:06:30|19707.73|19587.73|19706.18|19586.18|19707.73|19587.73|19706.18|19586.18|9
1631297200000|2021-09-10 18:06:40|19706.17|19586.17|19701.39|19581.39|19706.17|19586.17|19701.39|19581.39|10
1631297210000|2021-09-10 18:06:50|19700.23|19580.23|19702.81|19582.81|19702.81|19582.81|19699.85|19579.85|10
1631297220000|2021-09-10 18:07:00|19703.37|19583.37|19705.71|19585.71|19706.21|19586.21|19703.16|19583.16|10
1631297230000|2021-09-10 18:07:10|19704.38|19584.38|19714.07|19594.07|19714.07|19594.07|19704.38|19584.38|10
1631297240000|2021-09-10 18:07:20|19715.09|19595.09|19727.18|19607.18|19727.18|19607.18|19715.09|19595.09|10
1631297250000|2021-09-10 18:07:30|19727.19|19607.19|19733.02|19613.02|19733.02|19613.02|19727.19|19607.19|10
1631297260000|2021-09-10 18:07:40|19733.73|19613.73|19734.7|19614.7|19735.75|19615.75|19733.73|19613.73|10
1631297270000|2021-09-10 18:07:50|19733.85|19613.85|19738.49|19618.49|19738.49|19618.49|19733.85|19613.85|10
1631297280000|2021-09-10 18:08:00|19740.73|19620.73|19742.18|19622.18|19742.18|19622.18|19740.73|19620.73|10
1631297290000|2021-09-10 18:08:10|19740.84|19620.84|19744.47|19624.47|19744.47|19624.47|19740.73|19620.73|10
1631297300000|2021-09-10 18:08:20|19744.24|19624.24|19739.07|19619.07|19744.69|19624.69|19738.62|19618.62|10
1631297310000|2021-09-10 18:08:30|19739|19619|19739.08|19619.08|19739.76|19619.76|19738.24|19618.24|10
1631297320000|2021-09-10 18:08:40|19739.18|19619.18|19739.87|19619.87|19739.91|19619.91|19739.16|19619.16|10
1631297330000|2021-09-10 18:08:50|19739.76|19619.76|19738.58|19618.58|19741.44|19621.44|19738.2|19618.2|10
1631297340000|2021-09-10 18:09:00|19738.45|19618.45|19739.42|19619.42|19739.43|19619.43|19737.87|19617.87|10
1631297350000|2021-09-10 18:09:10|19739.65|19619.65|19738.99|19618.99|19739.77|19619.77|19738.89|19618.89|10
1631297360000|2021-09-10 18:09:20|19739.3|19619.3|19737.67|19617.67|19739.38|19619.38|19737.67|19617.67|10
1631297370000|2021-09-10 18:09:30|19737.91|19617.91|19736.79|19616.79|19738.37|19618.37|19736.79|19616.79|10
1631297380000|2021-09-10 18:09:40|19736.96|19616.96|19735.98|19615.98|19736.96|19616.96|19735.98|19615.98|10
1631297390000|2021-09-10 18:09:50|19735.8|19615.8|19731.85|19611.85|19736.58|19616.58|19731.85|19611.85|10
1631297400000|2021-09-10 18:10:00|19731.79|19611.79|19728.84|19608.84|19731.79|19611.79|19728.84|19608.84|10
1631297410000|2021-09-10 18:10:10|19728.63|19608.63|19729.22|19609.22|19729.22|19609.22|19727.59|19607.59|10
1631297420000|2021-09-10 18:10:20|19729.09|19609.09|19731.32|19611.32|19731.32|19611.32|19728.9|19608.9|10
1631297430000|2021-09-10 18:10:30|19731.25|19611.25|19733.8|19613.8|19733.91|19613.91|19731.25|19611.25|9
1631297440000|2021-09-10 18:10:40|19733.94|19613.94|19735.26|19615.26|19735.55|19615.55|19733.92|19613.92|8
1631297450000|2021-09-10 18:10:50|19735.06|19615.06|19735.92|19615.92|19736|19616|19735.01|19615.01|10
1631297460000|2021-09-10 18:11:00|19736.61|19616.61|19740.67|19620.67|19740.67|19620.67|19736.61|19616.61|10
1631297470000|2021-09-10 18:11:10|19740.78|19620.78|19741.83|19621.83|19741.83|19621.83|19740.76|19620.76|9
1631297480000|2021-09-10 18:11:20|19742.07|19622.07|19742.5|19622.5|19742.95|19622.95|19741.74|19621.74|10
1631297490000|2021-09-10 18:11:30|19742.38|19622.38|19744.1|19624.1|19744.1|19624.1|19742.25|19622.25|10
1631297500000|2021-09-10 18:11:40|19744.36|19624.36|19748.33|19628.33|19748.33|19628.33|19744.36|19624.36|10
1631297510000|2021-09-10 18:11:50|19748.3|19628.3|19749.31|19629.31|19749.31|19629.31|19748.3|19628.3|10
1631297520000|2021-09-10 18:12:00|19749.41|19629.41|19747.04|19627.04|19749.61|19629.61|19747.04|19627.04|10
1631297530000|2021-09-10 18:12:10|19746.7|19626.7|19745.35|19625.35|19746.7|19626.7|19745.29|19625.29|10
1631297540000|2021-09-10 18:12:20|19745.42|19625.42|19743.45|19623.45|19745.42|19625.42|19743.38|19623.38|10
1631297550000|2021-09-10 18:12:30|19743.16|19623.16|19758.01|19638.01|19758.01|19638.01|19743.16|19623.16|10
1631297560000|2021-09-10 18:12:40|19758.95|19638.95|19765.41|19645.41|19765.41|19645.41|19758.11|19638.11|10
1631297570000|2021-09-10 18:12:50|19766.34|19646.34|19768.85|19648.85|19770.94|19650.94|19766.34|19646.34|10
1631297580000|2021-09-10 18:13:00|19769.08|19649.08|19769.81|19649.81|19769.89|19649.89|19768.77|19648.77|10
1631297590000|2021-09-10 18:13:10|19770.83|19650.83|19769.84|19649.84|19770.83|19650.83|19768.73|19648.73|10
1631297600000|2021-09-10 18:13:20|19769.36|19649.36|19770.22|19650.22|19770.65|19650.65|19769.36|19649.36|10
1631297610000|2021-09-10 18:13:30|19770.16|19650.16|19769.7|19649.7|19770.94|19650.94|19769.55|19649.55|10
1631297620000|2021-09-10 18:13:40|19769.65|19649.65|19769.74|19649.74|19770.47|19650.47|19769.57|19649.57|10
1631297630000|2021-09-10 18:13:50|19770.36|19650.36|19771.03|19651.03|19771.03|19651.03|19769.06|19649.06|10
1631297640000|2021-09-10 18:14:00|19771.11|19651.11|19772.23|19652.23|19772.37|19652.37|19770.68|19650.68|10
1631297650000|2021-09-10 18:14:10|19771.15|19651.15|19766.31|19646.31|19771.15|19651.15|19766.31|19646.31|10
1631297660000|2021-09-10 18:14:20|19766.26|19646.26|19762.98|19642.98|19766.26|19646.26|19762.98|19642.98|10
1631297670000|2021-09-10 18:14:30|19762.14|19642.14|19750.48|19630.48|19762.14|19642.14|19750.48|19630.48|10
1631297680000|2021-09-10 18:14:40|19749.83|19629.83|19743.03|19623.03|19749.83|19629.83|19743.03|19623.03|10
1631297690000|2021-09-10 18:14:50|19741.02|19621.02|19741.41|19621.41|19741.41|19621.41|19740.53|19620.53|10
1631297700000|2021-09-10 18:15:00|19741.06|19621.06|19741.12|19621.12|19741.64|19621.64|19740.65|19620.65|10
1631297710000|2021-09-10 18:15:10|19741.89|19621.89|19740.26|19620.26|19742.9|19622.9|19740.26|19620.26|10
1631297720000|2021-09-10 18:15:20|19739.79|19619.79|19741.07|19621.07|19741.44|19621.44|19739.79|19619.79|9
1631297730000|2021-09-10 18:15:30|19741.05|19621.05|19737.08|19617.08|19741.14|19621.14|19737.08|19617.08|10
1631297740000|2021-09-10 18:15:40|19737.73|19617.73|19737.84|19617.84|19739.11|19619.11|19736.74|19616.74|10
1631297750000|2021-09-10 18:15:50|19737.22|19617.22|19736.71|19616.71|19737.22|19617.22|19734.96|19614.96|10
1631297760000|2021-09-10 18:16:00|19736.73|19616.73|19735.54|19615.54|19736.73|19616.73|19735.54|19615.54|10
1631297770000|2021-09-10 18:16:10|19735.41|19615.41|19739.71|19619.71|19739.71|19619.71|19735.41|19615.41|10
1631297780000|2021-09-10 18:16:20|19741.12|19621.12|19743.26|19623.26|19743.55|19623.55|19741.12|19621.12|9
1631297790000|2021-09-10 18:16:30|19743.73|19623.73|19745.9|19625.9|19746.24|19626.24|19743.73|19623.73|10
1631297800000|2021-09-10 18:16:40|19746.16|19626.16|19743.93|19623.93|19746.16|19626.16|19743.93|19623.93|10
1631297810000|2021-09-10 18:16:50|19743.71|19623.71|19743.07|19623.07|19743.83|19623.83|19742.22|19622.22|10
1631297820000|2021-09-10 18:17:00|19743.04|19623.04|19744.39|19624.39|19744.39|19624.39|19743.04|19623.04|9
1631297830000|2021-09-10 18:17:10|19745.22|19625.22|19743.68|19623.68|19746.98|19626.98|19743.68|19623.68|10
1631297840000|2021-09-10 18:17:20|19743.52|19623.52|19741.58|19621.58|19744.05|19624.05|19740.93|19620.93|10
1631297850000|2021-09-10 18:17:30|19741.92|19621.92|19733.74|19613.74|19742.03|19622.03|19733.74|19613.74|10
1631297860000|2021-09-10 18:17:40|19733.39|19613.39|19724.02|19604.02|19733.39|19613.39|19723.83|19603.83|10
1631297870000|2021-09-10 18:17:50|19723.78|19603.78|19715.41|19595.41|19723.93|19603.93|19715.04|19595.04|10
1631297880000|2021-09-10 18:18:00|19714.91|19594.91|19711.8|19591.8|19715.42|19595.42|19711.8|19591.8|10
1631297890000|2021-09-10 18:18:10|19711.54|19591.54|19711.83|19591.83|19711.83|19591.83|19710.45|19590.45|9
1631297900000|2021-09-10 18:18:20|19712.08|19592.08|19712.88|19592.88|19714.67|19594.67|19712.08|19592.08|10
1631297910000|2021-09-10 18:18:30|19713.12|19593.12|19718.99|19598.99|19718.99|19598.99|19712.94|19592.94|10
1631297920000|2021-09-10 18:18:40|19719|19599|19725.67|19605.67|19725.67|19605.67|19718.65|19598.65|10
1631297930000|2021-09-10 18:18:50|19725.68|19605.68|19724.36|19604.36|19725.68|19605.68|19724.35|19604.35|9
1631297940000|2021-09-10 18:19:00|19724.44|19604.44|19726.75|19606.75|19726.75|19606.75|19724.44|19604.44|10
1631297950000|2021-09-10 18:19:10|19726.56|19606.56|19723.93|19603.93|19726.85|19606.85|19723.93|19603.93|10
1631297960000|2021-09-10 18:19:20|19723.55|19603.55|19722.05|19602.05|19723.55|19603.55|19722.05|19602.05|10
1631297970000|2021-09-10 18:19:30|19721.43|19601.43|19715.24|19595.24|19721.43|19601.43|19715.24|19595.24|10
1631297980000|2021-09-10 18:19:40|19714.9|19594.9|19715.59|19595.59|19715.62|19595.62|19714.87|19594.87|10
1631297990000|2021-09-10 18:19:50|19716.14|19596.14|19714.66|19594.66|19716.14|19596.14|19714.03|19594.03|10
1631298000000|2021-09-10 18:20:00|19713.99|19593.99|19718.27|19598.27|19718.27|19598.27|19713.99|19593.99|10
1631298010000|2021-09-10 18:20:10|19719.79|19599.79|19717.2|19597.2|19719.79|19599.79|19716.74|19596.74|8
1631298020000|2021-09-10 18:20:20|19717.4|19597.4|19718.39|19598.39|19718.39|19598.39|19717.29|19597.29|10
1631298030000|2021-09-10 18:20:30|19718.78|19598.78|19717.9|19597.9|19718.78|19598.78|19717.87|19597.87|10
1631298040000|2021-09-10 18:20:40|19717.7|19597.7|19716.38|19596.38|19717.7|19597.7|19715.95|19595.95|10
1631298050000|2021-09-10 18:20:50|19716.43|19596.43|19718.23|19598.23|19718.23|19598.23|19716.37|19596.37|10
1631298060000|2021-09-10 18:21:00|19718.34|19598.34|19718.68|19598.68|19719.22|19599.22|19718.34|19598.34|10
1631298070000|2021-09-10 18:21:10|19718.97|19598.97|19718.92|19598.92|19719.13|19599.13|19718.17|19598.17|10
1631298080000|2021-09-10 18:21:20|19719.44|19599.44|19720.01|19600.01|19720.09|19600.09|19719.39|19599.39|10
1631298090000|2021-09-10 18:21:30|19719.72|19599.72|19716.71|19596.71|19719.72|19599.72|19716.71|19596.71|10
1631298100000|2021-09-10 18:21:40|19716.32|19596.32|19716.62|19596.62|19717.87|19597.87|19716.09|19596.09|10
1631298110000|2021-09-10 18:21:50|19716.76|19596.76|19714.51|19594.51|19716.76|19596.76|19714.15|19594.15|10
1631298120000|2021-09-10 18:22:00|19713.36|19593.36|19713.9|19593.9|19713.9|19593.9|19713.24|19593.24|10
1631298130000|2021-09-10 18:22:10|19714.06|19594.06|19714.78|19594.78|19714.81|19594.81|19714.06|19594.06|10
1631298140000|2021-09-10 18:22:20|19714.76|19594.76|19714|19594|19715.19|19595.19|19713.88|19593.88|10
1631298150000|2021-09-10 18:22:30|19714.14|19594.14|19720.29|19600.29|19720.29|19600.29|19714.14|19594.14|9
1631298160000|2021-09-10 18:22:40|19718.87|19598.87|19716.74|19596.74|19718.93|19598.93|19716.74|19596.74|10
1631298170000|2021-09-10 18:22:50|19716.54|19596.54|19716.52|19596.52|19716.69|19596.69|19715.38|19595.38|10
1631298180000|2021-09-10 18:23:00|19716.51|19596.51|19714.24|19594.24|19716.51|19596.51|19714.11|19594.11|10
1631298190000|2021-09-10 18:23:10|19714.23|19594.23|19714.32|19594.32|19714.81|19594.81|19714.21|19594.21|9
1631298200000|2021-09-10 18:23:20|19714.55|19594.55|19715.42|19595.42|19715.42|19595.42|19714.48|19594.48|10
1631298210000|2021-09-10 18:23:30|19715.63|19595.63|19719.48|19599.48|19719.48|19599.48|19715.63|19595.63|10
1631298220000|2021-09-10 18:23:40|19719.92|19599.92|19721.16|19601.16|19721.54|19601.54|19719.92|19599.92|10
1631298230000|2021-09-10 18:23:50|19721.54|19601.54|19719.28|19599.28|19721.67|19601.67|19718.72|19598.72|9
1631298240000|2021-09-10 18:24:00|19719.03|19599.03|19724.23|19604.23|19724.23|19604.23|19719.03|19599.03|10
1631298250000|2021-09-10 18:24:10|19724.19|19604.19|19729.73|19609.73|19729.73|19609.73|19724.19|19604.19|10
1631298260000|2021-09-10 18:24:20|19730.16|19610.16|19737.42|19617.42|19737.42|19617.42|19730.16|19610.16|10
1631298270000|2021-09-10 18:24:30|19737.75|19617.75|19737.48|19617.48|19738.05|19618.05|19737.3|19617.3|10
1631298280000|2021-09-10 18:24:40|19736.82|19616.82|19733.87|19613.87|19737.01|19617.01|19733.3|19613.3|10
1631298290000|2021-09-10 18:24:50|19733.94|19613.94|19734.69|19614.69|19734.69|19614.69|19733.12|19613.12|10
1631298300000|2021-09-10 18:25:00|19734.44|19614.44|19735.57|19615.57|19735.57|19615.57|19733.99|19613.99|10
1631298310000|2021-09-10 18:25:10|19736.05|19616.05|19737.8|19617.8|19737.89|19617.89|19736.05|19616.05|9
1631298320000|2021-09-10 18:25:20|19738.41|19618.41|19738.89|19618.89|19738.89|19618.89|19737.83|19617.83|10
1631298330000|2021-09-10 18:25:30|19739.16|19619.16|19739.8|19619.8|19740.15|19620.15|19739.09|19619.09|10
1631298340000|2021-09-10 18:25:40|19740.7|19620.7|19743.86|19623.86|19744.11|19624.11|19740.39|19620.39|10
1631298350000|2021-09-10 18:25:50|19744.17|19624.17|19746.98|19626.98|19746.98|19626.98|19744.17|19624.17|10
1631298360000|2021-09-10 18:26:00|19746.75|19626.75|19747.97|19627.97|19747.97|19627.97|19745.4|19625.4|10
1631298370000|2021-09-10 18:26:10|19749.87|19629.87|19754.57|19634.57|19754.57|19634.57|19749.87|19629.87|10
1631298380000|2021-09-10 18:26:20|19756.4|19636.4|19764.83|19644.83|19764.83|19644.83|19756.4|19636.4|10
1631298390000|2021-09-10 18:26:30|19767.6|19647.6|19771.67|19651.67|19773.12|19653.12|19767.6|19647.6|10
1631298400000|2021-09-10 18:26:40|19771.75|19651.75|19774.75|19654.75|19774.77|19654.77|19771.75|19651.75|10
1631298410000|2021-09-10 18:26:50|19774.56|19654.56|19775.14|19655.14|19775.49|19655.49|19773.87|19653.87|10
1631298420000|2021-09-10 18:27:00|19775.06|19655.06|19777.23|19657.23|19777.39|19657.39|19774.87|19654.87|10
1631298430000|2021-09-10 18:27:10|19777.55|19657.55|19773.97|19653.97|19777.55|19657.55|19773.97|19653.97|10
1631298440000|2021-09-10 18:27:20|19773.06|19653.06|19769.21|19649.21|19773.06|19653.06|19769.21|19649.21|10
1631298450000|2021-09-10 18:27:30|19768.47|19648.47|19768.47|19648.47|19768.47|19648.47|19766.75|19646.75|10
1631298460000|2021-09-10 18:27:40|19768.49|19648.49|19773.59|19653.59|19773.59|19653.59|19768.49|19648.49|10
1631298470000|2021-09-10 18:27:50|19776.09|19656.09|19779.47|19659.47|19779.47|19659.47|19776.09|19656.09|9
1631298480000|2021-09-10 18:28:00|19779.57|19659.57|19783.91|19663.91|19783.91|19663.91|19779.57|19659.57|10
1631298490000|2021-09-10 18:28:10|19785.52|19665.52|19787.71|19667.71|19788.62|19668.62|19785.52|19665.52|10
1631298500000|2021-09-10 18:28:20|19788.23|19668.23|19786.34|19666.34|19788.23|19668.23|19786.34|19666.34|10
1631298510000|2021-09-10 18:28:30|19786.17|19666.17|19787.08|19667.08|19787.52|19667.52|19785.66|19665.66|10
1631298520000|2021-09-10 18:28:40|19786.46|19666.46|19785.37|19665.37|19786.46|19666.46|19785.37|19665.37|9
1631298530000|2021-09-10 18:28:50|19786.36|19666.36|19786.26|19666.26|19786.81|19666.81|19785.86|19665.86|10
1631298540000|2021-09-10 18:29:00|19784.99|19664.99|19779.72|19659.72|19785.45|19665.45|19779.72|19659.72|9
1631298550000|2021-09-10 18:29:10|19779.51|19659.51|19779.71|19659.71|19780.77|19660.77|19779.04|19659.04|9
1631298560000|2021-09-10 18:29:20|19780.56|19660.56|19781.17|19661.17|19781.17|19661.17|19780.1|19660.1|10
1631298570000|2021-09-10 18:29:30|19781.11|19661.11|19779.41|19659.41|19781.11|19661.11|19779.04|19659.04|10
1631298580000|2021-09-10 18:29:40|19779.35|19659.35|19779.05|19659.05|19779.59|19659.59|19779.05|19659.05|10
1631298590000|2021-09-10 18:29:50|19779.18|19659.18|19780.99|19660.99|19781.25|19661.25|19779.18|19659.18|10
1631298600000|2021-09-10 18:30:00|19780.89|19660.89|19779.54|19659.54|19780.89|19660.89|19779.48|19659.48|10
1631298610000|2021-09-10 18:30:10|19779.63|19659.63|19776.38|19656.38|19780.06|19660.06|19776.38|19656.38|9
1631298620000|2021-09-10 18:30:20|19774.66|19654.66|19771.32|19651.32|19774.66|19654.66|19770.83|19650.83|10
1631298630000|2021-09-10 18:30:30|19770.66|19650.66|19768.75|19648.75|19771.55|19651.55|19768.75|19648.75|10
1631298640000|2021-09-10 18:30:40|19768.16|19648.16|19765.62|19645.62|19768.45|19648.45|19765.04|19645.04|10
1631298650000|2021-09-10 18:30:50|19765.09|19645.09|19764.4|19644.4|19765.2|19645.2|19763.98|19643.98|10
1631298660000|2021-09-10 18:31:00|19763.91|19643.91|19762.48|19642.48|19763.91|19643.91|19762.39|19642.39|10
1631298670000|2021-09-10 18:31:10|19762.64|19642.64|19764.72|19644.72|19764.72|19644.72|19762.64|19642.64|9
1631298680000|2021-09-10 18:31:20|19763.93|19643.93|19735.89|19615.89|19765.27|19645.27|19735.89|19615.89|10
1631298690000|2021-09-10 18:31:30|19735.42|19615.42|19730.89|19610.89|19737.33|19617.33|19730.54|19610.54|10
1631298700000|2021-09-10 18:31:40|19730.52|19610.52|19722.38|19602.38|19730.52|19610.52|19721.57|19601.57|10
1631298710000|2021-09-10 18:31:50|19719.47|19599.47|19714.51|19594.51|19719.47|19599.47|19709.62|19589.62|10
1631298720000|2021-09-10 18:32:00|19713.16|19593.16|19710.5|19590.5|19713.45|19593.45|19710.5|19590.5|10
1631298730000|2021-09-10 18:32:10|19710.87|19590.87|19705.37|19585.37|19710.87|19590.87|19705.37|19585.37|10
1631298740000|2021-09-10 18:32:20|19705.28|19585.28|19704.86|19584.86|19706.1|19586.1|19704.86|19584.86|10
1631298750000|2021-09-10 18:32:30|19704.71|19584.71|19705.16|19585.16|19705.16|19585.16|19703.96|19583.96|10
1631298760000|2021-09-10 18:32:40|19706.3|19586.3|19707.16|19587.16|19708.57|19588.57|19706.3|19586.3|10
1631298770000|2021-09-10 18:32:50|19706.75|19586.75|19704.54|19584.54|19706.75|19586.75|19703.83|19583.83|10
1631298780000|2021-09-10 18:33:00|19704.94|19584.94|19710.87|19590.87|19710.87|19590.87|19704.94|19584.94|10
1631298790000|2021-09-10 18:33:10|19717.19|19597.19|19730.26|19610.26|19730.26|19610.26|19717.19|19597.19|10
1631298800000|2021-09-10 18:33:20|19731.94|19611.94|19735.78|19615.78|19736.52|19616.52|19731.54|19611.54|10
1631298810000|2021-09-10 18:33:30|19735.83|19615.83|19734.26|19614.26|19735.83|19615.83|19732.57|19612.57|10
1631298820000|2021-09-10 18:33:40|19733.61|19613.61|19725.12|19605.12|19733.61|19613.61|19725.12|19605.12|10
1631298830000|2021-09-10 18:33:50|19723.22|19603.22|19722.51|19602.51|19724.13|19604.13|19722.51|19602.51|10
1631298840000|2021-09-10 18:34:00|19720.8|19600.8|19715.48|19595.48|19720.8|19600.8|19715.48|19595.48|10
1631298850000|2021-09-10 18:34:10|19715.34|19595.34|19714.81|19594.81|19716.19|19596.19|19714.81|19594.81|10
1631298860000|2021-09-10 18:34:20|19714.72|19594.72|19705.46|19585.46|19714.72|19594.72|19703.91|19583.91|10
1631298870000|2021-09-10 18:34:30|19704.76|19584.76|19708.69|19588.69|19708.97|19588.97|19704.6|19584.6|10
1631298880000|2021-09-10 18:34:40|19708.01|19588.01|19706.2|19586.2|19708.3|19588.3|19705.88|19585.88|9
1631298890000|2021-09-10 18:34:50|19705.82|19585.82|19707.12|19587.12|19707.12|19587.12|19704.99|19584.99|9
1631298900000|2021-09-10 18:35:00|19707.42|19587.42|19708.5|19588.5|19709.41|19589.41|19707.42|19587.42|10
1631298910000|2021-09-10 18:35:10|19708.4|19588.4|19709.71|19589.71|19709.71|19589.71|19708.3|19588.3|10
1631298920000|2021-09-10 18:35:20|19710.17|19590.17|19714.83|19594.83|19716.03|19596.03|19710.17|19590.17|10
1631298930000|2021-09-10 18:35:30|19714.87|19594.87|19714.15|19594.15|19717.12|19597.12|19714.15|19594.15|10
1631298940000|2021-09-10 18:35:40|19714.06|19594.06|19717.58|19597.58|19717.58|19597.58|19714.06|19594.06|9
1631298950000|2021-09-10 18:35:50|19718.54|19598.54|19720.52|19600.52|19720.69|19600.69|19717.77|19597.77|9
1631298960000|2021-09-10 18:36:00|19721.69|19601.69|19726.22|19606.22|19726.29|19606.29|19721.69|19601.69|10
1631298970000|2021-09-10 18:36:10|19725.05|19605.05|19725.56|19605.56|19725.66|19605.66|19724.86|19604.86|9
1631298980000|2021-09-10 18:36:20|19726.86|19606.86|19728.18|19608.18|19728.18|19608.18|19726.4|19606.4|10
1631298990000|2021-09-10 18:36:30|19727.93|19607.93|19729.07|19609.07|19729.07|19609.07|19727.93|19607.93|9
1631299000000|2021-09-10 18:36:40|19729.08|19609.08|19729.46|19609.46|19729.96|19609.96|19728.47|19608.47|10
1631299010000|2021-09-10 18:36:50|19729.47|19609.47|19727.61|19607.61|19729.47|19609.47|19727.61|19607.61|9
1631299020000|2021-09-10 18:37:00|19727.86|19607.86|19723.1|19603.1|19727.88|19607.88|19723|19603|10
1631299030000|2021-09-10 18:37:10|19721.47|19601.47|19719.65|19599.65|19721.92|19601.92|19719.65|19599.65|10
1631299040000|2021-09-10 18:37:20|19719.85|19599.85|19721.49|19601.49|19721.49|19601.49|19718.62|19598.62|10
1631299050000|2021-09-10 18:37:30|19721.66|19601.66|19723.93|19603.93|19723.93|19603.93|19721.49|19601.49|10
1631299060000|2021-09-10 18:37:40|19724.59|19604.59|19727.16|19607.16|19727.19|19607.19|19724.59|19604.59|10
1631299070000|2021-09-10 18:37:50|19727.43|19607.43|19726.94|19606.94|19727.55|19607.55|19726.51|19606.51|10
1631299080000|2021-09-10 18:38:00|19727.16|19607.16|19725.86|19605.86|19727.42|19607.42|19725.85|19605.85|10
1631299090000|2021-09-10 18:38:10|19725.38|19605.38|19723.64|19603.64|19725.38|19605.38|19723.64|19603.64|10
1631299100000|2021-09-10 18:38:20|19723.2|19603.2|19721.27|19601.27|19723.21|19603.21|19720.97|19600.97|10
1631299110000|2021-09-10 18:38:30|19720.52|19600.52|19715.55|19595.55|19720.52|19600.52|19715.55|19595.55|10
1631299120000|2021-09-10 18:38:40|19715.84|19595.84|19711.56|19591.56|19715.84|19595.84|19711.56|19591.56|10
1631299130000|2021-09-10 18:38:50|19711.52|19591.52|19713.75|19593.75|19713.75|19593.75|19711.52|19591.52|10
1631299140000|2021-09-10 18:39:00|19712.05|19592.05|19710.8|19590.8|19712.05|19592.05|19710.8|19590.8|10
1631299150000|2021-09-10 18:39:10|19710.66|19590.66|19705.66|19585.66|19710.66|19590.66|19705.66|19585.66|10
1631299160000|2021-09-10 18:39:20|19705.42|19585.42|19713.5|19593.5|19713.5|19593.5|19704.79|19584.79|10
1631299170000|2021-09-10 18:39:30|19713.76|19593.76|19725.87|19605.87|19725.87|19605.87|19713.76|19593.76|10
1631299180000|2021-09-10 18:39:40|19724.7|19604.7|19728.01|19608.01|19728.24|19608.24|19724.7|19604.7|10
1631299190000|2021-09-10 18:39:50|19727.78|19607.78|19728.16|19608.16|19730|19610|19727.78|19607.78|10
1631299200000|2021-09-10 18:40:00|19728.23|19608.23|19727.44|19607.44|19729.42|19609.42|19727.36|19607.36|10
1631299210000|2021-09-10 18:40:10|19727.51|19607.51|19727.65|19607.65|19727.79|19607.79|19726.74|19606.74|9
1631299220000|2021-09-10 18:40:20|19728.11|19608.11|19726.16|19606.16|19728.11|19608.11|19726.16|19606.16|10
1631299230000|2021-09-10 18:40:30|19725.5|19605.5|19722.03|19602.03|19725.5|19605.5|19721.82|19601.82|10
1631299240000|2021-09-10 18:40:40|19721.64|19601.64|19721.56|19601.56|19721.64|19601.64|19720.18|19600.18|9
1631299250000|2021-09-10 18:40:50|19722.06|19602.06|19724.75|19604.75|19725.72|19605.72|19722.06|19602.06|10
1631299260000|2021-09-10 18:41:00|19724.43|19604.43|19725.74|19605.74|19726.08|19606.08|19724.43|19604.43|10
1631299270000|2021-09-10 18:41:10|19725.82|19605.82|19726.05|19606.05|19726.05|19606.05|19724.59|19604.59|10
1631299280000|2021-09-10 18:41:20|19726.23|19606.23|19725.61|19605.61|19727.3|19607.3|19725.48|19605.48|9
1631299290000|2021-09-10 18:41:30|19726.44|19606.44|19726.69|19606.69|19727.42|19607.42|19726.08|19606.08|10
1631299300000|2021-09-10 18:41:40|19726.22|19606.22|19728.18|19608.18|19728.33|19608.33|19726.22|19606.22|10
1631299310000|2021-09-10 18:41:50|19728.75|19608.75|19729.32|19609.32|19729.44|19609.44|19728.37|19608.37|10
1631299320000|2021-09-10 18:42:00|19729.59|19609.59|19725.74|19605.74|19729.62|19609.62|19725.74|19605.74|10
1631299330000|2021-09-10 18:42:10|19725.77|19605.77|19726.46|19606.46|19726.46|19606.46|19724.97|19604.97|9
1631299340000|2021-09-10 18:42:20|19725.72|19605.72|19727.18|19607.18|19727.18|19607.18|19725.72|19605.72|10
1631299350000|2021-09-10 18:42:30|19727.19|19607.19|19728.39|19608.39|19729.55|19609.55|19726.51|19606.51|10
1631299360000|2021-09-10 18:42:40|19728.08|19608.08|19732.24|19612.24|19732.96|19612.96|19727.91|19607.91|10
1631299370000|2021-09-10 18:42:50|19732.08|19612.08|19734.37|19614.37|19734.96|19614.96|19732.08|19612.08|10
1631299380000|2021-09-10 18:43:00|19734.17|19614.17|19733.44|19613.44|19734.17|19614.17|19733.36|19613.36|9
1631299390000|2021-09-10 18:43:10|19733.37|19613.37|19737.51|19617.51|19737.51|19617.51|19733.37|19613.37|10
1631299400000|2021-09-10 18:43:20|19738.07|19618.07|19742.27|19622.27|19742.27|19622.27|19738.07|19618.07|10
1631299410000|2021-09-10 18:43:30|19742.69|19622.69|19741.69|19621.69|19742.69|19622.69|19741.21|19621.21|10
1631299420000|2021-09-10 18:43:40|19741.95|19621.95|19742.3|19622.3|19742.46|19622.46|19741.8|19621.8|10
1631299430000|2021-09-10 18:43:50|19742.44|19622.44|19741.61|19621.61|19742.45|19622.45|19741.61|19621.61|10
1631299440000|2021-09-10 18:44:00|19740.5|19620.5|19736.24|19616.24|19740.5|19620.5|19736.24|19616.24|9
1631299450000|2021-09-10 18:44:10|19735.06|19615.06|19734.23|19614.23|19735.06|19615.06|19733.84|19613.84|10
1631299460000|2021-09-10 18:44:20|19734.37|19614.37|19735.47|19615.47|19735.52|19615.52|19734.37|19614.37|10
1631299470000|2021-09-10 18:44:30|19735.54|19615.54|19736.96|19616.96|19737.19|19617.19|19733.95|19613.95|10
1631299480000|2021-09-10 18:44:40|19735.58|19615.58|19735.96|19615.96|19735.96|19615.96|19735.58|19615.58|10
1631299490000|2021-09-10 18:44:50|19735.72|19615.72|19735.88|19615.88|19735.88|19615.88|19734.66|19614.66|10
1631299500000|2021-09-10 18:45:00|19734.67|19614.67|19734.79|19614.79|19734.85|19614.85|19734.16|19614.16|10
1631299510000|2021-09-10 18:45:10|19734.65|19614.65|19735.71|19615.71|19736.69|19616.69|19734.65|19614.65|10
1631299520000|2021-09-10 18:45:20|19736.24|19616.24|19740.58|19620.58|19742.1|19622.1|19736.24|19616.24|10
1631299530000|2021-09-10 18:45:30|19739.51|19619.51|19728.3|19608.3|19739.51|19619.51|19728.3|19608.3|10
1631299540000|2021-09-10 18:45:40|19727.14|19607.14|19722.99|19602.99|19727.14|19607.14|19722.44|19602.44|9
1631299550000|2021-09-10 18:45:50|19723.45|19603.45|19720.55|19600.55|19723.45|19603.45|19720.26|19600.26|10
1631299560000|2021-09-10 18:46:00|19720.35|19600.35|19719.72|19599.72|19720.36|19600.36|19718.51|19598.51|10
1631299570000|2021-09-10 18:46:10|19719.84|19599.84|19720.76|19600.76|19720.94|19600.94|19719.77|19599.77|10
1631299580000|2021-09-10 18:46:20|19720.97|19600.97|19720.65|19600.65|19720.97|19600.97|19719.61|19599.61|10
1631299590000|2021-09-10 18:46:30|19720.72|19600.72|19720.98|19600.98|19721.55|19601.55|19720.36|19600.36|10
1631299600000|2021-09-10 18:46:40|19720.81|19600.81|19717.65|19597.65|19721.08|19601.08|19717.65|19597.65|10
1631299610000|2021-09-10 18:46:50|19717.06|19597.06|19713.95|19593.95|19717.06|19597.06|19713.95|19593.95|10
1631299620000|2021-09-10 18:47:00|19714.04|19594.04|19712.49|19592.49|19714.27|19594.27|19712.49|19592.49|10
1631299630000|2021-09-10 18:47:10|19711.08|19591.08|19704.96|19584.96|19711.08|19591.08|19704.96|19584.96|10
1631299640000|2021-09-10 18:47:20|19705.25|19585.25|19705.84|19585.84|19705.95|19585.95|19704.92|19584.92|10
1631299650000|2021-09-10 18:47:30|19706.3|19586.3|19705.7|19585.7|19706.68|19586.68|19704.88|19584.88|9
1631299660000|2021-09-10 18:47:40|19706.03|19586.03|19708.61|19588.61|19708.61|19588.61|19706.03|19586.03|10
1631299670000|2021-09-10 18:47:50|19709.03|19589.03|19711.91|19591.91|19712.34|19592.34|19709.03|19589.03|10
1631299680000|2021-09-10 18:48:00|19711.98|19591.98|19713.68|19593.68|19713.68|19593.68|19711.98|19591.98|8
1631299690000|2021-09-10 18:48:10|19713.46|19593.46|19710.38|19590.38|19713.46|19593.46|19710.35|19590.35|10
1631299700000|2021-09-10 18:48:20|19710.18|19590.18|19711.27|19591.27|19711.27|19591.27|19710.14|19590.14|9
1631299710000|2021-09-10 18:48:30|19711.37|19591.37|19711.5|19591.5|19711.5|19591.5|19710.92|19590.92|9
1631299720000|2021-09-10 18:48:40|19711.62|19591.62|19707.46|19587.46|19711.7|19591.7|19707.46|19587.46|8
1631299730000|2021-09-10 18:48:50|19707.91|19587.91|19707.53|19587.53|19708.72|19588.72|19707.53|19587.53|10
1631299740000|2021-09-10 18:49:00|19707.63|19587.63|19708.51|19588.51|19708.86|19588.86|19707.46|19587.46|9
1631299750000|2021-09-10 18:49:10|19708.12|19588.12|19706.8|19586.8|19708.12|19588.12|19705.56|19585.56|10
1631299760000|2021-09-10 18:49:20|19706.88|19586.88|19707.08|19587.08|19707.08|19587.08|19706.78|19586.78|9
1631299770000|2021-09-10 18:49:30|19707.04|19587.04|19705.21|19585.21|19707.53|19587.53|19705.21|19585.21|10
1631299780000|2021-09-10 18:49:40|19705.29|19585.29|19704.35|19584.35|19705.3|19585.3|19704.35|19584.35|9
1631299790000|2021-09-10 18:49:50|19704.2|19584.2|19704.64|19584.64|19704.9|19584.9|19704.2|19584.2|10
1631299800000|2021-09-10 18:50:00|19704.34|19584.34|19705.44|19585.44|19705.44|19585.44|19704.15|19584.15|10
1631299810000|2021-09-10 18:50:10|19707.06|19587.06|19708.49|19588.49|19708.7|19588.7|19706.66|19586.66|10
1631299820000|2021-09-10 18:50:20|19708.53|19588.53|19708.61|19588.61|19708.91|19588.91|19708.44|19588.44|10
1631299830000|2021-09-10 18:50:30|19708.44|19588.44|19707.08|19587.08|19709.22|19589.22|19707.08|19587.08|10
1631299840000|2021-09-10 18:50:40|19707.12|19587.12|19699.54|19579.54|19707.12|19587.12|19699.54|19579.54|10
1631299850000|2021-09-10 18:50:50|19699.5|19579.5|19698.04|19578.04|19699.5|19579.5|19697.66|19577.66|9
1631299860000|2021-09-10 18:51:00|19697.56|19577.56|19693.95|19573.95|19697.56|19577.56|19693.95|19573.95|10
1631299870000|2021-09-10 18:51:10|19694.21|19574.21|19694.77|19574.77|19694.82|19574.82|19694.12|19574.12|10
1631299880000|2021-09-10 18:51:20|19694.98|19574.98|19695.5|19575.5|19695.5|19575.5|19694.97|19574.97|9
1631299890000|2021-09-10 18:51:30|19695.41|19575.41|19694.46|19574.46|19695.52|19575.52|19694.46|19574.46|9
1631299900000|2021-09-10 18:51:40|19694.6|19574.6|19694.79|19574.79|19694.96|19574.96|19694.6|19574.6|9
1631299910000|2021-09-10 18:51:50|19694.75|19574.75|19691.43|19571.43|19694.75|19574.75|19691.43|19571.43|10
1631299920000|2021-09-10 18:52:00|19691.12|19571.12|19690.71|19570.71|19691.12|19571.12|19690.48|19570.48|9
1631299930000|2021-09-10 18:52:10|19690.8|19570.8|19691.23|19571.23|19691.85|19571.85|19690.51|19570.51|10
1631299940000|2021-09-10 18:52:20|19691.17|19571.17|19691.66|19571.66|19691.66|19571.66|19690.7|19570.7|9
1631299950000|2021-09-10 18:52:30|19691.61|19571.61|19688.73|19568.73|19691.61|19571.61|19688.73|19568.73|10
1631299960000|2021-09-10 18:52:40|19687.45|19567.45|19685.82|19565.82|19687.45|19567.45|19685.78|19565.78|8
1631299970000|2021-09-10 18:52:50|19684.98|19564.98|19684.7|19564.7|19685.43|19565.43|19684.7|19564.7|10
1631299980000|2021-09-10 18:53:00|19683.74|19563.74|19681.54|19561.54|19683.74|19563.74|19681.35|19561.35|10
1631299990000|2021-09-10 18:53:10|19681.44|19561.44|19679.79|19559.79|19681.44|19561.44|19679.33|19559.33|10
1631300000000|2021-09-10 18:53:20|19679.75|19559.75|19680.22|19560.22|19680.86|19560.86|19679.52|19559.52|10
1631300010000|2021-09-10 18:53:30|19679.81|19559.81|19674.51|19554.51|19679.81|19559.81|19674.51|19554.51|10
1631300020000|2021-09-10 18:53:40|19672.94|19552.94|19667.9|19547.9|19672.94|19552.94|19667.9|19547.9|10
1631300030000|2021-09-10 18:53:50|19667.99|19547.99|19668.58|19548.58|19668.72|19548.72|19667.33|19547.33|10
1631300040000|2021-09-10 18:54:00|19668.96|19548.96|19670.9|19550.9|19670.9|19550.9|19668.65|19548.65|10
1631300050000|2021-09-10 18:54:10|19671.04|19551.04|19670.88|19550.88|19671.54|19551.54|19669.84|19549.84|9
1631300060000|2021-09-10 18:54:20|19670.59|19550.59|19671.49|19551.49|19671.9|19551.9|19670.23|19550.23|9
1631300070000|2021-09-10 18:54:30|19671.4|19551.4|19672.03|19552.03|19672.35|19552.35|19671.4|19551.4|10
1631300080000|2021-09-10 18:54:40|19671.98|19551.98|19673.4|19553.4|19673.4|19553.4|19671.7|19551.7|10
1631300090000|2021-09-10 18:54:50|19673.45|19553.45|19672.13|19552.13|19673.45|19553.45|19672.13|19552.13|7
1631300100000|2021-09-10 18:55:00|19672.32|19552.32|19673.19|19553.19|19673.19|19553.19|19672.2|19552.2|8
1631300110000|2021-09-10 18:55:10|19674.41|19554.41|19674.94|19554.94|19675.49|19555.49|19674.38|19554.38|10
1631300120000|2021-09-10 18:55:20|19675.07|19555.07|19680.78|19560.78|19680.78|19560.78|19674.89|19554.89|10
1631300130000|2021-09-10 18:55:30|19681.58|19561.58|19682.79|19562.79|19682.82|19562.82|19681.16|19561.16|10
1631300140000|2021-09-10 18:55:40|19682.94|19562.94|19682.64|19562.64|19683.11|19563.11|19682.64|19562.64|10
1631300150000|2021-09-10 18:55:50|19682.74|19562.74|19683.55|19563.55|19683.63|19563.63|19681.89|19561.89|9
1631300160000|2021-09-10 18:56:00|19683.57|19563.57|19681.41|19561.41|19683.78|19563.78|19681.36|19561.36|10
1631300170000|2021-09-10 18:56:10|19681.46|19561.46|19683.52|19563.52|19683.52|19563.52|19681.21|19561.21|9
1631300180000|2021-09-10 18:56:20|19683.58|19563.58|19683.56|19563.56|19683.75|19563.75|19683.39|19563.39|10
1631300190000|2021-09-10 18:56:30|19683.93|19563.93|19688.65|19568.65|19688.65|19568.65|19683.93|19563.93|10
1631300200000|2021-09-10 18:56:40|19688.63|19568.63|19689.74|19569.74|19690.14|19570.14|19688.63|19568.63|10
1631300210000|2021-09-10 18:56:50|19689.76|19569.76|19689.87|19569.87|19689.97|19569.97|19689.47|19569.47|9
1631300220000|2021-09-10 18:57:00|19689.76|19569.76|19689.83|19569.83|19690.89|19570.89|19689.74|19569.74|8
1631300230000|2021-09-10 18:57:10|19690.02|19570.02|19693|19573|19693|19573|19690.02|19570.02|9
1631300240000|2021-09-10 18:57:20|19694.79|19574.79|19697.28|19577.28|19697.48|19577.48|19694.79|19574.79|10
1631300250000|2021-09-10 18:57:30|19697.48|19577.48|19699.17|19579.17|19699.17|19579.17|19696.96|19576.96|9
1631300260000|2021-09-10 18:57:40|19699.35|19579.35|19700.48|19580.48|19700.48|19580.48|19698.67|19578.67|10
1631300270000|2021-09-10 18:57:50|19700.93|19580.93|19700.69|19580.69|19701.2|19581.2|19700.54|19580.54|9
1631300280000|2021-09-10 18:58:00|19701.04|19581.04|19701.31|19581.31|19702.46|19582.46|19701.04|19581.04|10
1631300290000|2021-09-10 18:58:10|19701.9|19581.9|19701.45|19581.45|19702.4|19582.4|19701.33|19581.33|10
1631300300000|2021-09-10 18:58:20|19701.24|19581.24|19699.19|19579.19|19701.31|19581.31|19699.19|19579.19|10
1631300310000|2021-09-10 18:58:30|19699.16|19579.16|19696.82|19576.82|19699.16|19579.16|19696.22|19576.22|10
1631300320000|2021-09-10 18:58:40|19696.2|19576.2|19692.56|19572.56|19696.2|19576.2|19692.56|19572.56|10
1631300330000|2021-09-10 18:58:50|19692.51|19572.51|19696.96|19576.96|19696.96|19576.96|19692.51|19572.51|10
1631300340000|2021-09-10 18:59:00|19697.66|19577.66|19699.9|19579.9|19699.9|19579.9|19697.55|19577.55|10
1631300350000|2021-09-10 18:59:10|19699.99|19579.99|19701.84|19581.84|19701.98|19581.98|19699.99|19579.99|10
1631300360000|2021-09-10 18:59:20|19702.28|19582.28|19703.85|19583.85|19704.12|19584.12|19702.28|19582.28|9
1631300370000|2021-09-10 18:59:30|19704.13|19584.13|19703.75|19583.75|19704.36|19584.36|19703.38|19583.38|10
1631300380000|2021-09-10 18:59:40|19703.46|19583.46|19704.48|19584.48|19704.48|19584.48|19702.49|19582.49|10
1631300390000|2021-09-10 18:59:50|19704.42|19584.42|19702|19582|19704.42|19584.42|19701.8|19581.8|10
1631300400000|2021-09-10 19:00:00|19702.2|19582.2|19702.21|19582.21|19702.26|19582.26|19701.85|19581.85|9
1631300410000|2021-09-10 19:00:10|19702.19|19582.19|19701.88|19581.88|19703.16|19583.16|19701.88|19581.88|9
1631300420000|2021-09-10 19:00:20|19702.83|19582.83|19705.42|19585.42|19705.63|19585.63|19702.79|19582.79|9
1631300430000|2021-09-10 19:00:30|19705.4|19585.4|19704.71|19584.71|19705.4|19585.4|19703.41|19583.41|9
1631300440000|2021-09-10 19:00:40|19704.69|19584.69|19705.47|19585.47|19705.47|19585.47|19704.16|19584.16|10
1631300450000|2021-09-10 19:00:50|19704.26|19584.26|19704.19|19584.19|19704.35|19584.35|19704.09|19584.09|9
1631300460000|2021-09-10 19:01:00|19704.95|19584.95|19709.74|19589.74|19709.74|19589.74|19704.95|19584.95|10
1631300470000|2021-09-10 19:01:10|19710.2|19590.2|19709.51|19589.51|19710.2|19590.2|19709.33|19589.33|9
1631300480000|2021-09-10 19:01:20|19711.5|19591.5|19711.28|19591.28|19713.02|19593.02|19711.01|19591.01|10
1631300490000|2021-09-10 19:01:30|19711.51|19591.51|19712.28|19592.28|19712.48|19592.48|19711.51|19591.51|9
1631300500000|2021-09-10 19:01:40|19712.25|19592.25|19713.26|19593.26|19713.26|19593.26|19712.01|19592.01|10
1631300510000|2021-09-10 19:01:50|19713.32|19593.32|19713.45|19593.45|19713.51|19593.51|19713.06|19593.06|10
1631300520000|2021-09-10 19:02:00|19713.4|19593.4|19713.84|19593.84|19714.36|19594.36|19713.05|19593.05|10
1631300530000|2021-09-10 19:02:10|19713.82|19593.82|19705.25|19585.25|19713.82|19593.82|19705.25|19585.25|10
1631300540000|2021-09-10 19:02:20|19704.23|19584.23|19690.91|19570.91|19704.23|19584.23|19690.91|19570.91|10
1631300550000|2021-09-10 19:02:30|19689.47|19569.47|19676.66|19556.66|19689.47|19569.47|19676.66|19556.66|10
1631300560000|2021-09-10 19:02:40|19676.68|19556.68|19675.84|19555.84|19676.69|19556.69|19675.58|19555.58|10
1631300570000|2021-09-10 19:02:50|19675.87|19555.87|19675.08|19555.08|19676.41|19556.41|19675.05|19555.05|10
1631300580000|2021-09-10 19:03:00|19675.13|19555.13|19675.24|19555.24|19675.3|19555.3|19674.68|19554.68|9
1631300590000|2021-09-10 19:03:10|19675.33|19555.33|19675.78|19555.78|19675.86|19555.86|19675.33|19555.33|10
1631300600000|2021-09-10 19:03:20|19675.64|19555.64|19675.86|19555.86|19675.86|19555.86|19674.43|19554.43|10
1631300610000|2021-09-10 19:03:30|19675.92|19555.92|19673.8|19553.8|19675.92|19555.92|19673.8|19553.8|10
1631300620000|2021-09-10 19:03:40|19674|19554|19673.52|19553.52|19674|19554|19673.48|19553.48|9
1631300630000|2021-09-10 19:03:50|19673.42|19553.42|19674.53|19554.53|19674.53|19554.53|19673.42|19553.42|9
1631300640000|2021-09-10 19:04:00|19674.45|19554.45|19679.52|19559.52|19679.52|19559.52|19674.45|19554.45|10
1631300650000|2021-09-10 19:04:10|19679.9|19559.9|19677.34|19557.34|19679.97|19559.97|19677.34|19557.34|10
1631300660000|2021-09-10 19:04:20|19676.97|19556.97|19674.99|19554.99|19677.12|19557.12|19674.84|19554.84|10
1631300670000|2021-09-10 19:04:30|19674.92|19554.92|19670.26|19550.26|19674.92|19554.92|19670.26|19550.26|10
1631300680000|2021-09-10 19:04:40|19668.6|19548.6|19655.17|19535.17|19668.6|19548.6|19655.17|19535.17|10
1631300690000|2021-09-10 19:04:50|19654.35|19534.35|19651.72|19531.72|19654.35|19534.35|19651.46|19531.46|10
1631300700000|2021-09-10 19:05:00|19651.94|19531.94|19654.1|19534.1|19654.1|19534.1|19651.19|19531.19|10
1631300710000|2021-09-10 19:05:10|19653.91|19533.91|19657.61|19537.61|19657.61|19537.61|19653.91|19533.91|10
1631300720000|2021-09-10 19:05:20|19657.62|19537.62|19662.06|19542.06|19662.06|19542.06|19657.62|19537.62|9
1631300730000|2021-09-10 19:05:30|19662.09|19542.09|19663.22|19543.22|19663.22|19543.22|19662.09|19542.09|9
1631300740000|2021-09-10 19:05:40|19663.42|19543.42|19664.35|19544.35|19664.46|19544.46|19661.96|19541.96|9
1631300750000|2021-09-10 19:05:50|19664.8|19544.8|19666.94|19546.94|19666.94|19546.94|19664.5|19544.5|9
1631300760000|2021-09-10 19:06:00|19667.01|19547.01|19670.86|19550.86|19670.86|19550.86|19667.01|19547.01|10
1631300770000|2021-09-10 19:06:10|19668.64|19548.64|19672.42|19552.42|19672.42|19552.42|19668.64|19548.64|10
1631300780000|2021-09-10 19:06:20|19673.3|19553.3|19674.92|19554.92|19675.02|19555.02|19673.3|19553.3|10
1631300790000|2021-09-10 19:06:30|19675.07|19555.07|19679.86|19559.86|19679.86|19559.86|19675.07|19555.07|10
1631300800000|2021-09-10 19:06:40|19681.24|19561.24|19681.51|19561.51|19681.54|19561.54|19680.8|19560.8|10
1631300810000|2021-09-10 19:06:50|19682.43|19562.43|19684.56|19564.56|19684.68|19564.68|19682.43|19562.43|10
1631300820000|2021-09-10 19:07:00|19684.22|19564.22|19683.76|19563.76|19684.77|19564.77|19683.35|19563.35|10
1631300830000|2021-09-10 19:07:10|19683.98|19563.98|19684.41|19564.41|19684.72|19564.72|19683.98|19563.98|9
1631300840000|2021-09-10 19:07:20|19684.95|19564.95|19687.09|19567.09|19687.09|19567.09|19684.92|19564.92|9
1631300850000|2021-09-10 19:07:30|19686.55|19566.55|19687.45|19567.45|19687.87|19567.87|19685.94|19565.94|10
1631300860000|2021-09-10 19:07:40|19687.55|19567.55|19688.25|19568.25|19688.25|19568.25|19687.55|19567.55|10
1631300870000|2021-09-10 19:07:50|19690.02|19570.02|19684.58|19564.58|19690.02|19570.02|19684.58|19564.58|10
1631300880000|2021-09-10 19:08:00|19684.88|19564.88|19684.27|19564.27|19684.88|19564.88|19683.92|19563.92|9
1631300890000|2021-09-10 19:08:10|19684.37|19564.37|19683.45|19563.45|19684.72|19564.72|19683.45|19563.45|10
1631300900000|2021-09-10 19:08:20|19683.51|19563.51|19689.29|19569.29|19689.4|19569.4|19683.37|19563.37|10
1631300910000|2021-09-10 19:08:30|19688.94|19568.94|19692.02|19572.02|19692.71|19572.71|19688.94|19568.94|10
1631300920000|2021-09-10 19:08:40|19693.42|19573.42|19695.85|19575.85|19695.85|19575.85|19693.37|19573.37|10
1631300930000|2021-09-10 19:08:50|19696.12|19576.12|19694.71|19574.71|19696.13|19576.13|19694.71|19574.71|10
1631300940000|2021-09-10 19:09:00|19694.85|19574.85|19693.21|19573.21|19694.85|19574.85|19693.12|19573.12|10
1631300950000|2021-09-10 19:09:10|19693.08|19573.08|19691.91|19571.91|19693.08|19573.08|19691.91|19571.91|9
1631300960000|2021-09-10 19:09:20|19692.06|19572.06|19692.08|19572.08|19692.34|19572.34|19691.48|19571.48|10
1631300970000|2021-09-10 19:09:30|19693.24|19573.24|19691.67|19571.67|19693.24|19573.24|19691.62|19571.62|10
1631300980000|2021-09-10 19:09:40|19691.42|19571.42|19687.53|19567.53|19691.42|19571.42|19687.53|19567.53|10
1631300990000|2021-09-10 19:09:50|19687.6|19567.6|19686.93|19566.93|19688.74|19568.74|19686.82|19566.82|10
1631301000000|2021-09-10 19:10:00|19685.82|19565.82|19680.48|19560.48|19685.82|19565.82|19680.48|19560.48|10
1631301010000|2021-09-10 19:10:10|19679.11|19559.11|19678.57|19558.57|19679.11|19559.11|19678.07|19558.07|10
1631301020000|2021-09-10 19:10:20|19679.28|19559.28|19681.7|19561.7|19681.7|19561.7|19679.28|19559.28|10
1631301030000|2021-09-10 19:10:30|19681.98|19561.98|19683.34|19563.34|19683.34|19563.34|19681.98|19561.98|10
1631301040000|2021-09-10 19:10:40|19683.39|19563.39|19682.94|19562.94|19683.39|19563.39|19682.61|19562.61|9
1631301050000|2021-09-10 19:10:50|19682.88|19562.88|19683.99|19563.99|19683.99|19563.99|19682.82|19562.82|10
1631301060000|2021-09-10 19:11:00|19685.72|19565.72|19686.24|19566.24|19686.29|19566.29|19685.67|19565.67|10
1631301070000|2021-09-10 19:11:10|19686.38|19566.38|19688.61|19568.61|19688.88|19568.88|19686.38|19566.38|10
1631301080000|2021-09-10 19:11:20|19688.78|19568.78|19688.88|19568.88|19689.37|19569.37|19688.75|19568.75|8
1631301090000|2021-09-10 19:11:30|19689.06|19569.06|19689.35|19569.35|19689.44|19569.44|19689.03|19569.03|9
1631301100000|2021-09-10 19:11:40|19689.18|19569.18|19686.35|19566.35|19689.18|19569.18|19686.35|19566.35|10
1631301110000|2021-09-10 19:11:50|19685.61|19565.61|19683.78|19563.78|19686.47|19566.47|19683.78|19563.78|10
1631301120000|2021-09-10 19:12:00|19683.67|19563.67|19682.52|19562.52|19683.67|19563.67|19682.36|19562.36|9
1631301130000|2021-09-10 19:12:10|19682.59|19562.59|19681.5|19561.5|19682.59|19562.59|19680.31|19560.31|9
1631301140000|2021-09-10 19:12:20|19681.52|19561.52|19676.65|19556.65|19681.52|19561.52|19676.65|19556.65|9
1631301150000|2021-09-10 19:12:30|19675.31|19555.31|19672.68|19552.68|19675.31|19555.31|19672.68|19552.68|10
1631301160000|2021-09-10 19:12:40|19671.33|19551.33|19664.26|19544.26|19671.33|19551.33|19664.1|19544.1|9
1631301170000|2021-09-10 19:12:50|19663.8|19543.8|19663.92|19543.92|19664.6|19544.6|19663.51|19543.51|10
1631301180000|2021-09-10 19:13:00|19664.93|19544.93|19664.21|19544.21|19665.03|19545.03|19664.21|19544.21|8
1631301190000|2021-09-10 19:13:10|19663.75|19543.75|19658.9|19538.9|19663.75|19543.75|19658.9|19538.9|10
1631301200000|2021-09-10 19:13:20|19658.37|19538.37|19654.21|19534.21|19658.8|19538.8|19654.21|19534.21|10
1631301210000|2021-09-10 19:13:30|19652.41|19532.41|19646.51|19526.51|19652.41|19532.41|19646.51|19526.51|10
1631301220000|2021-09-10 19:13:40|19646.55|19526.55|19649.62|19529.62|19649.62|19529.62|19646.55|19526.55|10
1631301230000|2021-09-10 19:13:50|19649.23|19529.23|19647.82|19527.82|19649.23|19529.23|19647.2|19527.2|8
1631301240000|2021-09-10 19:14:00|19647.88|19527.88|19647.24|19527.24|19647.96|19527.96|19645.65|19525.65|10
1631301250000|2021-09-10 19:14:10|19647.74|19527.74|19650.85|19530.85|19650.85|19530.85|19647.59|19527.59|10
1631301260000|2021-09-10 19:14:20|19651.08|19531.08|19650.24|19530.24|19651.89|19531.89|19650.24|19530.24|10
1631301270000|2021-09-10 19:14:30|19650.73|19530.73|19649.88|19529.88|19650.83|19530.83|19649.78|19529.78|9
1631301280000|2021-09-10 19:14:40|19649.43|19529.43|19649.74|19529.74|19649.74|19529.74|19648.4|19528.4|10
1631301290000|2021-09-10 19:14:50|19650.22|19530.22|19648.65|19528.65|19650.32|19530.32|19648.65|19528.65|10
1631301300000|2021-09-10 19:15:00|19648.54|19528.54|19646.97|19526.97|19648.61|19528.61|19646.97|19526.97|10
1631301310000|2021-09-10 19:15:10|19648.69|19528.69|19647.95|19527.95|19649.16|19529.16|19647.95|19527.95|10
1631301320000|2021-09-10 19:15:20|19647.88|19527.88|19649.3|19529.3|19649.59|19529.59|19647.88|19527.88|10
1631301330000|2021-09-10 19:15:30|19649.59|19529.59|19649.48|19529.48|19649.85|19529.85|19648.86|19528.86|10
1631301340000|2021-09-10 19:15:40|19649.56|19529.56|19649.59|19529.59|19649.59|19529.59|19648.91|19528.91|9
1631301350000|2021-09-10 19:15:50|19649.5|19529.5|19650.01|19530.01|19650.01|19530.01|19649.23|19529.23|8
1631301360000|2021-09-10 19:16:00|19649.98|19529.98|19650.31|19530.31|19650.31|19530.31|19649.87|19529.87|8
1631301370000|2021-09-10 19:16:10|19650.22|19530.22|19650.53|19530.53|19650.6|19530.6|19650.22|19530.22|8
1631301380000|2021-09-10 19:16:20|19650.44|19530.44|19647.89|19527.89|19650.59|19530.59|19647.89|19527.89|10
1631301390000|2021-09-10 19:16:30|19647.98|19527.98|19647.92|19527.92|19648.48|19528.48|19647.69|19527.69|10
1631301400000|2021-09-10 19:16:40|19647.8|19527.8|19646.61|19526.61|19647.8|19527.8|19646.61|19526.61|10
1631301410000|2021-09-10 19:16:50|19646.54|19526.54|19646.05|19526.05|19646.61|19526.61|19645.52|19525.52|9
1631301420000|2021-09-10 19:17:00|19646.13|19526.13|19647.18|19527.18|19647.18|19527.18|19645.65|19525.65|9
1631301430000|2021-09-10 19:17:10|19649.57|19529.57|19653.13|19533.13|19653.13|19533.13|19649.57|19529.57|7
1631301440000|2021-09-10 19:17:20|19653.23|19533.23|19656.87|19536.87|19656.87|19536.87|19653.23|19533.23|10
1631301450000|2021-09-10 19:17:30|19657.15|19537.15|19657.19|19537.19|19657.65|19537.65|19656.9|19536.9|9
1631301460000|2021-09-10 19:17:40|19657.14|19537.14|19658.49|19538.49|19658.54|19538.54|19657.14|19537.14|10
1631301470000|2021-09-10 19:17:50|19658.62|19538.62|19661.85|19541.85|19661.86|19541.86|19658.62|19538.62|10
1631301480000|2021-09-10 19:18:00|19661.97|19541.97|19662.29|19542.29|19663.17|19543.17|19661.97|19541.97|10
1631301490000|2021-09-10 19:18:10|19661.79|19541.79|19656.53|19536.53|19661.79|19541.79|19656.53|19536.53|10
1631301500000|2021-09-10 19:18:20|19655.75|19535.75|19652.3|19532.3|19655.75|19535.75|19652.3|19532.3|10
1631301510000|2021-09-10 19:18:30|19651.94|19531.94|19648.55|19528.55|19651.94|19531.94|19648.55|19528.55|10
1631301520000|2021-09-10 19:18:40|19648.38|19528.38|19647.17|19527.17|19648.38|19528.38|19647.12|19527.12|10
1631301530000|2021-09-10 19:18:50|19647.03|19527.03|19645.78|19525.78|19647.03|19527.03|19645.58|19525.58|10
1631301540000|2021-09-10 19:19:00|19645.86|19525.86|19646.12|19526.12|19647.19|19527.19|19645.37|19525.37|10
1631301550000|2021-09-10 19:19:10|19645.41|19525.41|19641.95|19521.95|19645.41|19525.41|19641.71|19521.71|10
1631301560000|2021-09-10 19:19:20|19641.87|19521.87|19642.7|19522.7|19642.77|19522.77|19640.94|19520.94|10
1631301570000|2021-09-10 19:19:30|19642.83|19522.83|19644.13|19524.13|19644.13|19524.13|19642.67|19522.67|10
1631301580000|2021-09-10 19:19:40|19644.19|19524.19|19653.3|19533.3|19653.3|19533.3|19644.19|19524.19|10
1631301590000|2021-09-10 19:19:50|19654.14|19534.14|19655.39|19535.39|19655.85|19535.85|19654.14|19534.14|10
1631301600000|2021-09-10 19:20:00|19655.47|19535.47|19655.86|19535.86|19655.98|19535.98|19654.96|19534.96|10
1631301610000|2021-09-10 19:20:10|19656.29|19536.29|19657.17|19537.17|19658.29|19538.29|19656.29|19536.29|10
1631301620000|2021-09-10 19:20:20|19656.56|19536.56|19657.05|19537.05|19657.05|19537.05|19656.17|19536.17|9
1631301630000|2021-09-10 19:20:30|19657.07|19537.07|19661.1|19541.1|19661.14|19541.14|19657.07|19537.07|10
1631301640000|2021-09-10 19:20:40|19661.33|19541.33|19666.08|19546.08|19666.41|19546.41|19661.33|19541.33|10
1631301650000|2021-09-10 19:20:50|19666|19546|19669.36|19549.36|19669.36|19549.36|19666|19546|9
1631301660000|2021-09-10 19:21:00|19669.49|19549.49|19671.57|19551.57|19671.58|19551.58|19669.49|19549.49|10
1631301670000|2021-09-10 19:21:10|19671.45|19551.45|19672.27|19552.27|19672.4|19552.4|19671.24|19551.24|9
1631301680000|2021-09-10 19:21:20|19672.48|19552.48|19673.1|19553.1|19673.51|19553.51|19671.81|19551.81|10
1631301690000|2021-09-10 19:21:30|19673.6|19553.6|19675.11|19555.11|19675.11|19555.11|19673.6|19553.6|10
1631301700000|2021-09-10 19:21:40|19675.38|19555.38|19676.41|19556.41|19677.55|19557.55|19675.38|19555.38|10
1631301710000|2021-09-10 19:21:50|19676.47|19556.47|19675.25|19555.25|19676.47|19556.47|19675.07|19555.07|10
1631301720000|2021-09-10 19:22:00|19675.08|19555.08|19677.55|19557.55|19677.6|19557.6|19674.98|19554.98|10
1631301730000|2021-09-10 19:22:10|19677.49|19557.49|19678.29|19558.29|19678.85|19558.85|19677.49|19557.49|9
1631301740000|2021-09-10 19:22:20|19678.28|19558.28|19676.13|19556.13|19679.4|19559.4|19675.52|19555.52|10
1631301750000|2021-09-10 19:22:30|19674.76|19554.76|19662.23|19542.23|19674.76|19554.76|19662.23|19542.23|10
1631301760000|2021-09-10 19:22:40|19661.06|19541.06|19652.42|19532.42|19661.06|19541.06|19652.42|19532.42|10
1631301770000|2021-09-10 19:22:50|19651.98|19531.98|19642.95|19522.95|19651.98|19531.98|19642.95|19522.95|10
1631301780000|2021-09-10 19:23:00|19641.56|19521.56|19638.31|19518.31|19641.56|19521.56|19638.31|19518.31|10
1631301790000|2021-09-10 19:23:10|19637.57|19517.57|19634.68|19514.68|19638.19|19518.19|19634.68|19514.68|10
1631301800000|2021-09-10 19:23:20|19634.94|19514.94|19631.3|19511.3|19634.94|19514.94|19631.3|19511.3|10
1631301810000|2021-09-10 19:23:30|19629.69|19509.69|19620.32|19500.32|19629.84|19509.84|19620.32|19500.32|10
1631301820000|2021-09-10 19:23:40|19620.33|19500.33|19610.77|19490.77|19620.33|19500.33|19610.77|19490.77|10
1631301830000|2021-09-10 19:23:50|19610.75|19490.75|19607.66|19487.66|19610.75|19490.75|19607.66|19487.66|10
1631301840000|2021-09-10 19:24:00|19607.17|19487.17|19606.74|19486.74|19608.19|19488.19|19606.74|19486.74|10
1631301850000|2021-09-10 19:24:10|19606.79|19486.79|19607.55|19487.55|19607.55|19487.55|19606.28|19486.28|10
1631301860000|2021-09-10 19:24:20|19607.23|19487.23|19609.93|19489.93|19609.93|19489.93|19607.23|19487.23|10
1631301870000|2021-09-10 19:24:30|19610.92|19490.92|19611.91|19491.91|19612.42|19492.42|19610.14|19490.14|10
1631301880000|2021-09-10 19:24:40|19611.94|19491.94|19609.9|19489.9|19612.19|19492.19|19609.81|19489.81|10
1631301890000|2021-09-10 19:24:50|19610.02|19490.02|19610.18|19490.18|19610.18|19490.18|19609.57|19489.57|8
1631301900000|2021-09-10 19:25:00|19609.75|19489.75|19610.23|19490.23|19610.47|19490.47|19609.75|19489.75|9
1631301910000|2021-09-10 19:25:10|19610.71|19490.71|19615.55|19495.55|19615.55|19495.55|19610.67|19490.67|10
1631301920000|2021-09-10 19:25:20|19616.15|19496.15|19623.29|19503.29|19623.29|19503.29|19616.15|19496.15|9
1631301930000|2021-09-10 19:25:30|19623.52|19503.52|19624.92|19504.92|19626.12|19506.12|19623.52|19503.52|10
1631301940000|2021-09-10 19:25:40|19627.4|19507.4|19637.24|19517.24|19637.24|19517.24|19627.4|19507.4|10
1631301950000|2021-09-10 19:25:50|19639.09|19519.09|19645.33|19525.33|19645.33|19525.33|19639.09|19519.09|10
1631301960000|2021-09-10 19:26:00|19645.42|19525.42|19641.98|19521.98|19645.42|19525.42|19641.87|19521.87|10
1631301970000|2021-09-10 19:26:10|19641.92|19521.92|19641.23|19521.23|19642.29|19522.29|19640.86|19520.86|10
1631301980000|2021-09-10 19:26:20|19642.25|19522.25|19641.45|19521.45|19642.64|19522.64|19640.96|19520.96|10
1631301990000|2021-09-10 19:26:30|19641.27|19521.27|19645.29|19525.29|19645.29|19525.29|19641.27|19521.27|10
1631302000000|2021-09-10 19:26:40|19644.93|19524.93|19646.68|19526.68|19646.77|19526.77|19644.8|19524.8|10
1631302010000|2021-09-10 19:26:50|19646.76|19526.76|19650.75|19530.75|19651.39|19531.39|19645.7|19525.7|10
1631302020000|2021-09-10 19:27:00|19651.47|19531.47|19656.3|19536.3|19656.34|19536.34|19651.47|19531.47|10
1631302030000|2021-09-10 19:27:10|19656.79|19536.79|19659.34|19539.34|19660.51|19540.51|19656.79|19536.79|9
1631302040000|2021-09-10 19:27:20|19658.63|19538.63|19655.12|19535.12|19658.83|19538.83|19655.12|19535.12|10
1631302050000|2021-09-10 19:27:30|19655.07|19535.07|19649.12|19529.12|19655.07|19535.07|19649.12|19529.12|10
1631302060000|2021-09-10 19:27:40|19649.62|19529.62|19645.83|19525.83|19649.62|19529.62|19645.83|19525.83|10
1631302070000|2021-09-10 19:27:50|19646.18|19526.18|19642.07|19522.07|19646.45|19526.45|19642.07|19522.07|10
1631302080000|2021-09-10 19:28:00|19641.75|19521.75|19636.61|19516.61|19641.75|19521.75|19635.95|19515.95|10
1631302090000|2021-09-10 19:28:10|19636.52|19516.52|19635.61|19515.61|19637.09|19517.09|19635.5|19515.5|10
1631302100000|2021-09-10 19:28:20|19635.7|19515.7|19636.18|19516.18|19636.3|19516.3|19635.55|19515.55|10
1631302110000|2021-09-10 19:28:30|19635.79|19515.79|19635.74|19515.74|19636.15|19516.15|19634.06|19514.06|10
1631302120000|2021-09-10 19:28:40|19635.52|19515.52|19630.79|19510.79|19635.52|19515.52|19630.79|19510.79|10
1631302130000|2021-09-10 19:28:50|19630.63|19510.63|19625.74|19505.74|19630.63|19510.63|19625.74|19505.74|10
1631302140000|2021-09-10 19:29:00|19625.9|19505.9|19623.11|19503.11|19625.9|19505.9|19623.02|19503.02|8
1631302150000|2021-09-10 19:29:10|19622.14|19502.14|19615.77|19495.77|19622.14|19502.14|19615.77|19495.77|9
1631302160000|2021-09-10 19:29:20|19615.24|19495.24|19613.68|19493.68|19615.62|19495.62|19613.48|19493.48|10
1631302170000|2021-09-10 19:29:30|19613.26|19493.26|19611.88|19491.88|19613.54|19493.54|19611.56|19491.56|9
1631302180000|2021-09-10 19:29:40|19611.67|19491.67|19610.27|19490.27|19611.67|19491.67|19610.21|19490.21|10
1631302190000|2021-09-10 19:29:50|19610.08|19490.08|19605.77|19485.77|19610.23|19490.23|19605.77|19485.77|10
1631302200000|2021-09-10 19:30:00|19605.33|19485.33|19602.17|19482.17|19605.33|19485.33|19602.17|19482.17|10
1631302210000|2021-09-10 19:30:10|19601.89|19481.89|19603.09|19483.09|19603.68|19483.68|19601.06|19481.06|10
1631302220000|2021-09-10 19:30:20|19603.49|19483.49|19605.25|19485.25|19605.78|19485.78|19603.36|19483.36|10
1631302230000|2021-09-10 19:30:30|19605.5|19485.5|19603.49|19483.49|19605.57|19485.57|19603.49|19483.49|10
1631302240000|2021-09-10 19:30:40|19602.96|19482.96|19598.88|19478.88|19602.97|19482.97|19598.88|19478.88|10
1631302250000|2021-09-10 19:30:50|19599.37|19479.37|19595.6|19475.6|19599.37|19479.37|19595.6|19475.6|10
1631302260000|2021-09-10 19:31:00|19595.55|19475.55|19595.32|19475.32|19595.68|19475.68|19595.11|19475.11|10
1631302270000|2021-09-10 19:31:10|19594.34|19474.34|19579.4|19459.4|19594.34|19474.34|19579.4|19459.4|10
1631302280000|2021-09-10 19:31:20|19579.31|19459.31|19580.35|19460.35|19580.97|19460.97|19578.74|19458.74|10
1631302290000|2021-09-10 19:31:30|19580.48|19460.48|19581.86|19461.86|19582.23|19462.23|19580.48|19460.48|10
1631302300000|2021-09-10 19:31:40|19582.12|19462.12|19583.18|19463.18|19584.17|19464.17|19582.12|19462.12|10
1631302310000|2021-09-10 19:31:50|19583.39|19463.39|19586.31|19466.31|19586.35|19466.35|19583.39|19463.39|10
1631302320000|2021-09-10 19:32:00|19586.64|19466.64|19589.53|19469.53|19589.53|19469.53|19586.1|19466.1|10
1631302330000|2021-09-10 19:32:10|19589.69|19469.69|19590.34|19470.34|19590.57|19470.57|19589.69|19469.69|10
1631302340000|2021-09-10 19:32:20|19590.47|19470.47|19591.98|19471.98|19591.98|19471.98|19589.73|19469.73|10
1631302350000|2021-09-10 19:32:30|19593.43|19473.43|19595.02|19475.02|19595.74|19475.74|19592.14|19472.14|10
1631302360000|2021-09-10 19:32:40|19595.04|19475.04|19593.83|19473.83|19595.19|19475.19|19593.52|19473.52|10
1631302370000|2021-09-10 19:32:50|19594.31|19474.31|19594.07|19474.07|19594.31|19474.31|19593.91|19473.91|10
1631302380000|2021-09-10 19:33:00|19593.81|19473.81|19594.52|19474.52|19594.89|19474.89|19593.81|19473.81|10
1631302390000|2021-09-10 19:33:10|19594.89|19474.89|19593.34|19473.34|19595.23|19475.23|19592.76|19472.76|10
1631302400000|2021-09-10 19:33:20|19593.71|19473.71|19593.06|19473.06|19593.99|19473.99|19592.98|19472.98|10
1631302410000|2021-09-10 19:33:30|19593.77|19473.77|19596.3|19476.3|19596.3|19476.3|19593.77|19473.77|10
1631302420000|2021-09-10 19:33:40|19596.97|19476.97|19602.33|19482.33|19602.33|19482.33|19596.97|19476.97|9
1631302430000|2021-09-10 19:33:50|19602.51|19482.51|19603.27|19483.27|19603.27|19483.27|19601.74|19481.74|10
1631302440000|2021-09-10 19:34:00|19603.25|19483.25|19606.44|19486.44|19606.59|19486.59|19603.19|19483.19|10
1631302450000|2021-09-10 19:34:10|19608.08|19488.08|19605.81|19485.81|19608.3|19488.3|19605.51|19485.51|10
1631302460000|2021-09-10 19:34:20|19606.06|19486.06|19605.1|19485.1|19606.27|19486.27|19605.1|19485.1|10
1631302470000|2021-09-10 19:34:30|19604.8|19484.8|19601.09|19481.09|19605.09|19485.09|19601.09|19481.09|9
1631302480000|2021-09-10 19:34:40|19600.34|19480.34|19598.77|19478.77|19600.51|19480.51|19598.77|19478.77|10
1631302490000|2021-09-10 19:34:50|19598.68|19478.68|19597.52|19477.52|19598.68|19478.68|19597.06|19477.06|8
1631302500000|2021-09-10 19:35:00|19597.98|19477.98|19601.99|19481.99|19601.99|19481.99|19597.98|19477.98|10
1631302510000|2021-09-10 19:35:10|19602.03|19482.03|19606.19|19486.19|19606.19|19486.19|19602.03|19482.03|10
1631302520000|2021-09-10 19:35:20|19606.48|19486.48|19616.51|19496.51|19616.51|19496.51|19606.48|19486.48|10
1631302530000|2021-09-10 19:35:30|19618.65|19498.65|19619.35|19499.35|19620.17|19500.17|19618.43|19498.43|10
1631302540000|2021-09-10 19:35:40|19619.54|19499.54|19620.83|19500.83|19621.19|19501.19|19619.35|19499.35|10
1631302550000|2021-09-10 19:35:50|19621.07|19501.07|19621.14|19501.14|19621.55|19501.55|19621.04|19501.04|10
1631302560000|2021-09-10 19:36:00|19621.13|19501.13|19625.82|19505.82|19625.82|19505.82|19621.13|19501.13|10
1631302570000|2021-09-10 19:36:10|19626.2|19506.2|19629.32|19509.32|19629.32|19509.32|19626.2|19506.2|9
1631302580000|2021-09-10 19:36:20|19629.66|19509.66|19632.09|19512.09|19632.09|19512.09|19629.48|19509.48|10
1631302590000|2021-09-10 19:36:30|19632.19|19512.19|19634.96|19514.96|19634.97|19514.97|19632.19|19512.19|10
1631302600000|2021-09-10 19:36:40|19634.9|19514.9|19634.21|19514.21|19634.9|19514.9|19634.21|19514.21|9
1631302610000|2021-09-10 19:36:50|19633.82|19513.82|19632.34|19512.34|19634.01|19514.01|19632.24|19512.24|9
1631302620000|2021-09-10 19:37:00|19632.42|19512.42|19634.48|19514.48|19634.48|19514.48|19632.42|19512.42|10
1631302630000|2021-09-10 19:37:10|19634.5|19514.5|19635.24|19515.24|19635.24|19515.24|19634.32|19514.32|9
1631302640000|2021-09-10 19:37:20|19635.56|19515.56|19637.16|19517.16|19637.16|19517.16|19635.56|19515.56|9
1631302650000|2021-09-10 19:37:30|19637.87|19517.87|19639.87|19519.87|19639.87|19519.87|19637.87|19517.87|10
1631302660000|2021-09-10 19:37:40|19640.33|19520.33|19643.02|19523.02|19643.06|19523.06|19639.99|19519.99|10
1631302670000|2021-09-10 19:37:50|19642.99|19522.99|19643.92|19523.92|19643.92|19523.92|19642.72|19522.72|9
1631302680000|2021-09-10 19:38:00|19644.97|19524.97|19647.21|19527.21|19647.21|19527.21|19644.97|19524.97|9
1631302690000|2021-09-10 19:38:10|19647.34|19527.34|19647.44|19527.44|19649.03|19529.03|19647.34|19527.34|10
1631302700000|2021-09-10 19:38:20|19647.77|19527.77|19644.86|19524.86|19647.77|19527.77|19644.86|19524.86|9
1631302710000|2021-09-10 19:38:30|19643.14|19523.14|19640.55|19520.55|19643.14|19523.14|19639.75|19519.75|9
1631302720000|2021-09-10 19:38:40|19642.14|19522.14|19644.14|19524.14|19644.35|19524.35|19641.55|19521.55|10
1631302730000|2021-09-10 19:38:50|19644.62|19524.62|19646.28|19526.28|19646.28|19526.28|19644.49|19524.49|10
1631302740000|2021-09-10 19:39:00|19646.16|19526.16|19646.87|19526.87|19646.87|19526.87|19645|19525|9
1631302750000|2021-09-10 19:39:10|19646.96|19526.96|19646.73|19526.73|19647.22|19527.22|19646.59|19526.59|9
1631302760000|2021-09-10 19:39:20|19646.76|19526.76|19647.62|19527.62|19647.62|19527.62|19646.76|19526.76|9
1631302770000|2021-09-10 19:39:30|19647.6|19527.6|19648.14|19528.14|19649.65|19529.65|19647.6|19527.6|10
1631302780000|2021-09-10 19:39:40|19648.02|19528.02|19646.83|19526.83|19648.64|19528.64|19646.6|19526.6|10
1631302790000|2021-09-10 19:39:50|19646.85|19526.85|19649.19|19529.19|19649.19|19529.19|19646.65|19526.65|10
1631302800000|2021-09-10 19:40:00|19649.54|19529.54|19647.17|19527.17|19649.69|19529.69|19647.17|19527.17|10
1631302810000|2021-09-10 19:40:10|19646.5|19526.5|19645.7|19525.7|19646.77|19526.77|19645.36|19525.36|9
1631302820000|2021-09-10 19:40:20|19645.78|19525.78|19649.81|19529.81|19649.81|19529.81|19645.6|19525.6|10
1631302830000|2021-09-10 19:40:30|19649.66|19529.66|19649.32|19529.32|19650.68|19530.68|19649.32|19529.32|10
1631302840000|2021-09-10 19:40:40|19648.53|19528.53|19644.82|19524.82|19648.73|19528.73|19644.5|19524.5|10
1631302850000|2021-09-10 19:40:50|19645|19525|19643.27|19523.27|19645.12|19525.12|19643.27|19523.27|10
1631302860000|2021-09-10 19:41:00|19643.37|19523.37|19641.66|19521.66|19643.37|19523.37|19641.66|19521.66|8
1631302870000|2021-09-10 19:41:10|19641.62|19521.62|19640.41|19520.41|19642.06|19522.06|19640.41|19520.41|10
1631302880000|2021-09-10 19:41:20|19640.09|19520.09|19642.22|19522.22|19642.22|19522.22|19639.98|19519.98|10
1631302890000|2021-09-10 19:41:30|19642.39|19522.39|19641.06|19521.06|19642.39|19522.39|19640.08|19520.08|9
1631302900000|2021-09-10 19:41:40|19641.11|19521.11|19638.36|19518.36|19641.11|19521.11|19638.36|19518.36|10
1631302910000|2021-09-10 19:41:50|19638.3|19518.3|19637.76|19517.76|19638.83|19518.83|19637.39|19517.39|10
1631302920000|2021-09-10 19:42:00|19638.06|19518.06|19638.66|19518.66|19639.63|19519.63|19637.93|19517.93|8
1631302930000|2021-09-10 19:42:10|19638.52|19518.52|19639.13|19519.13|19639.45|19519.45|19638.34|19518.34|10
1631302940000|2021-09-10 19:42:20|19639.07|19519.07|19640.52|19520.52|19640.86|19520.86|19639.07|19519.07|9
1631302950000|2021-09-10 19:42:30|19640.83|19520.83|19636.84|19516.84|19641.78|19521.78|19636.45|19516.45|10
1631302960000|2021-09-10 19:42:40|19637.02|19517.02|19637.33|19517.33|19637.33|19517.33|19635.75|19515.75|9
1631302970000|2021-09-10 19:42:50|19637.2|19517.2|19636.2|19516.2|19637.28|19517.28|19636.1|19516.1|8
1631302980000|2021-09-10 19:43:00|19635.9|19515.9|19628.94|19508.94|19635.9|19515.9|19628.94|19508.94|10
1631302990000|2021-09-10 19:43:10|19628.54|19508.54|19627.5|19507.5|19628.54|19508.54|19627.5|19507.5|10
1631303000000|2021-09-10 19:43:20|19626.9|19506.9|19628.05|19508.05|19628.08|19508.08|19626.28|19506.28|10
1631303010000|2021-09-10 19:43:30|19627.76|19507.76|19628.4|19508.4|19628.4|19508.4|19627.14|19507.14|10
1631303020000|2021-09-10 19:43:40|19628.24|19508.24|19630.81|19510.81|19630.81|19510.81|19627.94|19507.94|10
1631303030000|2021-09-10 19:43:50|19631.39|19511.39|19630.17|19510.17|19631.69|19511.69|19629.48|19509.48|10
1631303040000|2021-09-10 19:44:00|19630.28|19510.28|19629.55|19509.55|19630.28|19510.28|19629.26|19509.26|10
1631303050000|2021-09-10 19:44:10|19630.63|19510.63|19627.15|19507.15|19630.63|19510.63|19627.15|19507.15|9
1631303060000|2021-09-10 19:44:20|19627.74|19507.74|19627.95|19507.95|19628.5|19508.5|19627.74|19507.74|10
1631303070000|2021-09-10 19:44:30|19628.23|19508.23|19624.59|19504.59|19628.23|19508.23|19624.59|19504.59|10
1631303080000|2021-09-10 19:44:40|19623.93|19503.93|19620.57|19500.57|19624.16|19504.16|19620.57|19500.57|10
1631303090000|2021-09-10 19:44:50|19619.47|19499.47|19610.2|19490.2|19619.47|19499.47|19610.2|19490.2|10
1631303100000|2021-09-10 19:45:00|19609.96|19489.96|19608.79|19488.79|19611.17|19491.17|19608.67|19488.67|10
1631303110000|2021-09-10 19:45:10|19609.24|19489.24|19611.18|19491.18|19611.18|19491.18|19609.24|19489.24|10
1631303120000|2021-09-10 19:45:20|19610.86|19490.86|19612.94|19492.94|19612.94|19492.94|19610.86|19490.86|10
1631303130000|2021-09-10 19:45:30|19612.54|19492.54|19609.98|19489.98|19613.27|19493.27|19609.98|19489.98|10
1631303140000|2021-09-10 19:45:40|19610|19490|19608.7|19488.7|19610|19490|19607.22|19487.22|9
1631303150000|2021-09-10 19:45:50|19608.69|19488.69|19609.69|19489.69|19609.69|19489.69|19607.64|19487.64|10
1631303160000|2021-09-10 19:46:00|19610.03|19490.03|19614.2|19494.2|19614.71|19494.71|19609.77|19489.77|9
1631303170000|2021-09-10 19:46:10|19614.27|19494.27|19615.09|19495.09|19616.22|19496.22|19614.27|19494.27|10
1631303180000|2021-09-10 19:46:20|19615|19495|19619.66|19499.66|19619.66|19499.66|19615|19495|10
1631303190000|2021-09-10 19:46:30|19618.76|19498.76|19621.69|19501.69|19621.69|19501.69|19618.76|19498.76|10
1631303200000|2021-09-10 19:46:40|19622|19502|19622.18|19502.18|19622.82|19502.82|19622|19502|10
1631303210000|2021-09-10 19:46:50|19625.67|19505.67|19629.91|19509.91|19629.91|19509.91|19624.42|19504.42|10
1631303220000|2021-09-10 19:47:00|19630.62|19510.62|19631.76|19511.76|19632.83|19512.83|19630.62|19510.62|10
1631303230000|2021-09-10 19:47:10|19631.67|19511.67|19632.65|19512.65|19632.71|19512.71|19631.12|19511.12|10
1631303240000|2021-09-10 19:47:20|19632.33|19512.33|19633.66|19513.66|19633.86|19513.86|19632.01|19512.01|10
1631303250000|2021-09-10 19:47:30|19633.5|19513.5|19635.42|19515.42|19635.42|19515.42|19633.5|19513.5|9
1631303260000|2021-09-10 19:47:40|19635.59|19515.59|19636.48|19516.48|19636.74|19516.74|19635.59|19515.59|10
1631303270000|2021-09-10 19:47:50|19636.53|19516.53|19632.98|19512.98|19636.55|19516.55|19632.98|19512.98|10
1631303280000|2021-09-10 19:48:00|19633.03|19513.03|19634.7|19514.7|19634.84|19514.84|19633.03|19513.03|9
1631303290000|2021-09-10 19:48:10|19634.61|19514.61|19636.44|19516.44|19637.13|19517.13|19634.61|19514.61|10
1631303300000|2021-09-10 19:48:20|19636.6|19516.6|19635.1|19515.1|19636.6|19516.6|19635.07|19515.07|10
1631303310000|2021-09-10 19:48:30|19635.04|19515.04|19635.56|19515.56|19635.75|19515.75|19634.87|19514.87|10
1631303320000|2021-09-10 19:48:40|19635.68|19515.68|19637.06|19517.06|19637.06|19517.06|19634.32|19514.32|10
1631303330000|2021-09-10 19:48:50|19637.09|19517.09|19638.46|19518.46|19638.46|19518.46|19637.03|19517.03|10
1631303340000|2021-09-10 19:49:00|19639.43|19519.43|19641.11|19521.11|19641.11|19521.11|19639.43|19519.43|10
1631303350000|2021-09-10 19:49:10|19640.88|19520.88|19645.88|19525.88|19645.88|19525.88|19640.88|19520.88|10
1631303360000|2021-09-10 19:49:20|19646.2|19526.2|19645.66|19525.66|19647.05|19527.05|19645.66|19525.66|10
1631303370000|2021-09-10 19:49:30|19645.51|19525.51|19647.89|19527.89|19647.89|19527.89|19645.51|19525.51|8
1631303380000|2021-09-10 19:49:40|19648.63|19528.63|19652.22|19532.22|19652.22|19532.22|19648.63|19528.63|10
1631303390000|2021-09-10 19:49:50|19652.7|19532.7|19654.78|19534.78|19654.78|19534.78|19652.47|19532.47|9
1631303400000|2021-09-10 19:50:00|19655.33|19535.33|19657.2|19537.2|19657.2|19537.2|19655.33|19535.33|10
1631303410000|2021-09-10 19:50:10|19657.78|19537.78|19660.51|19540.51|19660.51|19540.51|19657.12|19537.12|10
1631303420000|2021-09-10 19:50:20|19660.58|19540.58|19665.63|19545.63|19665.83|19545.83|19660.58|19540.58|10
1631303430000|2021-09-10 19:50:30|19666.01|19546.01|19667.37|19547.37|19667.37|19547.37|19664.82|19544.82|10
1631303440000|2021-09-10 19:50:40|19667.33|19547.33|19668.39|19548.39|19668.39|19548.39|19666.96|19546.96|10
1631303450000|2021-09-10 19:50:50|19668.44|19548.44|19667.95|19547.95|19668.8|19548.8|19667.95|19547.95|10
1631303460000|2021-09-10 19:51:00|19667.96|19547.96|19666.35|19546.35|19668.63|19548.63|19666.35|19546.35|10
1631303470000|2021-09-10 19:51:10|19666.38|19546.38|19666.67|19546.67|19666.67|19546.67|19666.05|19546.05|10
1631303480000|2021-09-10 19:51:20|19665.47|19545.47|19664.45|19544.45|19665.87|19545.87|19664.45|19544.45|10
1631303490000|2021-09-10 19:51:30|19664.26|19544.26|19660|19540|19664.26|19544.26|19660|19540|10
1631303500000|2021-09-10 19:51:40|19659.52|19539.52|19660.64|19540.64|19660.64|19540.64|19659.01|19539.01|9
1631303510000|2021-09-10 19:51:50|19660.94|19540.94|19662.69|19542.69|19663.11|19543.11|19660.94|19540.94|10
1631303520000|2021-09-10 19:52:00|19662.49|19542.49|19657.91|19537.91|19662.49|19542.49|19657.91|19537.91|9
1631303530000|2021-09-10 19:52:10|19657.81|19537.81|19653.36|19533.36|19657.81|19537.81|19653.36|19533.36|10
1631303540000|2021-09-10 19:52:20|19652.75|19532.75|19651.66|19531.66|19652.75|19532.75|19650.1|19530.1|10
1631303550000|2021-09-10 19:52:30|19652.01|19532.01|19655.26|19535.26|19655.26|19535.26|19651.76|19531.76|9
1631303560000|2021-09-10 19:52:40|19655.28|19535.28|19656.07|19536.07|19656.48|19536.48|19655.28|19535.28|10
1631303570000|2021-09-10 19:52:50|19655.79|19535.79|19655.79|19535.79|19656.09|19536.09|19655.68|19535.68|10
1631303580000|2021-09-10 19:53:00|19655.72|19535.72|19654.65|19534.65|19655.74|19535.74|19654.65|19534.65|10
1631303590000|2021-09-10 19:53:10|19654.61|19534.61|19650.99|19530.99|19655.78|19535.78|19650.99|19530.99|10
1631303600000|2021-09-10 19:53:20|19650.27|19530.27|19647.66|19527.66|19650.27|19530.27|19647.66|19527.66|9
1631303610000|2021-09-10 19:53:30|19647.83|19527.83|19645.77|19525.77|19647.83|19527.83|19645.77|19525.77|10
1631303620000|2021-09-10 19:53:40|19645.76|19525.76|19646.47|19526.47|19646.47|19526.47|19645.06|19525.06|10
1631303630000|2021-09-10 19:53:50|19646.4|19526.4|19648.91|19528.91|19649.01|19529.01|19646.4|19526.4|10
1631303640000|2021-09-10 19:54:00|19649.56|19529.56|19650.56|19530.56|19650.56|19530.56|19649.45|19529.45|10
1631303650000|2021-09-10 19:54:10|19650.98|19530.98|19650.18|19530.18|19652.69|19532.69|19650.18|19530.18|10
1631303660000|2021-09-10 19:54:20|19650.06|19530.06|19645.73|19525.73|19650.06|19530.06|19645.73|19525.73|9
1631303670000|2021-09-10 19:54:30|19642.04|19522.04|19640.18|19520.18|19642.04|19522.04|19639.93|19519.93|9
1631303680000|2021-09-10 19:54:40|19639.46|19519.46|19640.43|19520.43|19641|19521|19639.46|19519.46|9
1631303690000|2021-09-10 19:54:50|19640.38|19520.38|19640.07|19520.07|19640.79|19520.79|19640.03|19520.03|10
1631303700000|2021-09-10 19:55:00|19638.71|19518.71|19639.05|19519.05|19639.48|19519.48|19638.71|19518.71|10
1631303710000|2021-09-10 19:55:10|19639.35|19519.35|19636.8|19516.8|19639.48|19519.48|19636.8|19516.8|8
1631303720000|2021-09-10 19:55:20|19636.71|19516.71|19638.29|19518.29|19638.29|19518.29|19636.67|19516.67|10
1631303730000|2021-09-10 19:55:30|19639.2|19519.2|19641.64|19521.64|19641.64|19521.64|19639.2|19519.2|9
1631303740000|2021-09-10 19:55:40|19641.86|19521.86|19646.62|19526.62|19647.13|19527.13|19641.86|19521.86|10
1631303750000|2021-09-10 19:55:50|19646.72|19526.72|19648.29|19528.29|19648.87|19528.87|19646.72|19526.72|10
1631303760000|2021-09-10 19:56:00|19648.13|19528.13|19648.71|19528.71|19648.71|19528.71|19646.78|19526.78|10
1631303770000|2021-09-10 19:56:10|19649.92|19529.92|19650.63|19530.63|19650.89|19530.89|19649.92|19529.92|10
1631303780000|2021-09-10 19:56:20|19650.46|19530.46|19648.95|19528.95|19650.49|19530.49|19648.95|19528.95|9
1631303790000|2021-09-10 19:56:30|19649.15|19529.15|19647.79|19527.79|19649.66|19529.66|19646.62|19526.62|10
1631303800000|2021-09-10 19:56:40|19648.24|19528.24|19647.26|19527.26|19648.36|19528.36|19647.21|19527.21|10
1631303810000|2021-09-10 19:56:50|19647.23|19527.23|19648.91|19528.91|19649.04|19529.04|19647.23|19527.23|10
1631303820000|2021-09-10 19:57:00|19649.48|19529.48|19649.86|19529.86|19650.3|19530.3|19649.17|19529.17|10
1631303830000|2021-09-10 19:57:10|19649.67|19529.67|19648.01|19528.01|19649.88|19529.88|19648.01|19528.01|10
1631303840000|2021-09-10 19:57:20|19647.97|19527.97|19649.03|19529.03|19649.54|19529.54|19647.97|19527.97|10
1631303850000|2021-09-10 19:57:30|19648.95|19528.95|19643.23|19523.23|19648.95|19528.95|19643.18|19523.18|10
1631303860000|2021-09-10 19:57:40|19642.17|19522.17|19638.19|19518.19|19642.17|19522.17|19638.19|19518.19|9
1631303870000|2021-09-10 19:57:50|19636.04|19516.04|19633.22|19513.22|19636.04|19516.04|19633.17|19513.17|10
1631303880000|2021-09-10 19:58:00|19632.66|19512.66|19631.19|19511.19|19632.66|19512.66|19631.19|19511.19|10
1631303890000|2021-09-10 19:58:10|19631.29|19511.29|19633.33|19513.33|19633.33|19513.33|19629.84|19509.84|10
1631303900000|2021-09-10 19:58:20|19633.14|19513.14|19636.06|19516.06|19637.69|19517.69|19633.14|19513.14|10
1631303910000|2021-09-10 19:58:30|19633.63|19513.63|19623.23|19503.23|19633.63|19513.63|19623.23|19503.23|10
1631303920000|2021-09-10 19:58:40|19622.24|19502.24|19621.13|19501.13|19622.24|19502.24|19620.73|19500.73|10
1631303930000|2021-09-10 19:58:50|19621.26|19501.26|19621.94|19501.94|19621.94|19501.94|19620.29|19500.29|9
1631303940000|2021-09-10 19:59:00|19621.91|19501.91|19622.42|19502.42|19622.63|19502.63|19621.91|19501.91|10
1631303950000|2021-09-10 19:59:10|19622.96|19502.96|19620.23|19500.23|19623.28|19503.28|19620.23|19500.23|10
1631303960000|2021-09-10 19:59:20|19619.33|19499.33|19614.68|19494.68|19619.77|19499.77|19614.68|19494.68|10
1631303970000|2021-09-10 19:59:30|19614.84|19494.84|19616.37|19496.37|19616.91|19496.91|19614.84|19494.84|9
1631303980000|2021-09-10 19:59:40|19616.36|19496.36|19620.21|19500.21|19620.21|19500.21|19616.15|19496.15|10
1631303990000|2021-09-10 19:59:50|19620.61|19500.61|19628.94|19508.94|19628.94|19508.94|19620.61|19500.61|10
1631304000000|2021-09-10 20:00:00|19628.98|19508.98|19629.35|19509.35|19629.76|19509.76|19628.68|19508.68|10
1631304010000|2021-09-10 20:00:10|19629.7|19509.7|19634.13|19514.13|19634.13|19514.13|19629.66|19509.66|10
1631304020000|2021-09-10 20:00:20|19634.37|19514.37|19642.07|19522.07|19642.07|19522.07|19634.37|19514.37|10
1631304030000|2021-09-10 20:00:30|19642.34|19522.34|19645.17|19525.17|19645.17|19525.17|19642.34|19522.34|9
1631304040000|2021-09-10 20:00:40|19645.91|19525.91|19647.92|19527.92|19648.16|19528.16|19645.44|19525.44|10
1631304050000|2021-09-10 20:00:50|19647.71|19527.71|19652.28|19532.28|19652.28|19532.28|19647.62|19527.62|10
1631304060000|2021-09-10 20:01:00|19652.71|19532.71|19652.24|19532.24|19652.71|19532.71|19650.17|19530.17|10
1631304070000|2021-09-10 20:01:10|19654.17|19534.17|19658.83|19538.83|19658.83|19538.83|19654.17|19534.17|10
1631304080000|2021-09-10 20:01:20|19658.86|19538.86|19658.75|19538.75|19658.88|19538.88|19657.96|19537.96|9
1631304090000|2021-09-10 20:01:30|19658.66|19538.66|19657.68|19537.68|19658.66|19538.66|19657.06|19537.06|10
1631304100000|2021-09-10 20:01:40|19658.22|19538.22|19658.85|19538.85|19660.09|19540.09|19658.22|19538.22|10
1631304110000|2021-09-10 20:01:50|19658.83|19538.83|19661.23|19541.23|19661.23|19541.23|19658.74|19538.74|9
1631304120000|2021-09-10 20:02:00|19659.89|19539.89|19660.08|19540.08|19660.25|19540.25|19659.82|19539.82|9
1631304130000|2021-09-10 20:02:10|19660.9|19540.9|19664.69|19544.69|19664.69|19544.69|19660.9|19540.9|10
1631304140000|2021-09-10 20:02:20|19665.17|19545.17|19666.46|19546.46|19666.46|19546.46|19664.32|19544.32|10
1631304150000|2021-09-10 20:02:30|19667.33|19547.33|19671.61|19551.61|19671.61|19551.61|19667.33|19547.33|10
1631304160000|2021-09-10 20:02:40|19671.65|19551.65|19679.13|19559.13|19679.13|19559.13|19671.65|19551.65|10
1631304170000|2021-09-10 20:02:50|19679.64|19559.64|19686.98|19566.98|19686.98|19566.98|19679.64|19559.64|9
1631304180000|2021-09-10 20:03:00|19688.88|19568.88|19696.85|19576.85|19696.85|19576.85|19688.88|19568.88|10
1631304190000|2021-09-10 20:03:10|19698.04|19578.04|19704.68|19584.68|19704.68|19584.68|19698.04|19578.04|10
1631304200000|2021-09-10 20:03:20|19706.16|19586.16|19712.08|19592.08|19712.08|19592.08|19706.16|19586.16|10
1631304210000|2021-09-10 20:03:30|19711.88|19591.88|19713.12|19593.12|19714.57|19594.57|19711.88|19591.88|10
1631304220000|2021-09-10 20:03:40|19712.85|19592.85|19713.17|19593.17|19714.13|19594.13|19712.85|19592.85|10
1631304230000|2021-09-10 20:03:50|19712.86|19592.86|19712.49|19592.49|19715.46|19595.46|19712.49|19592.49|10
1631304240000|2021-09-10 20:04:00|19713.08|19593.08|19712.58|19592.58|19714.16|19594.16|19712.58|19592.58|10
1631304250000|2021-09-10 20:04:10|19711.42|19591.42|19710.99|19590.99|19711.78|19591.78|19709.72|19589.72|10
1631304260000|2021-09-10 20:04:20|19710.84|19590.84|19707.29|19587.29|19710.84|19590.84|19706.4|19586.4|10
1631304270000|2021-09-10 20:04:30|19706.29|19586.29|19701.7|19581.7|19706.29|19586.29|19698.32|19578.32|10
1631304280000|2021-09-10 20:04:40|19701.77|19581.77|19696.97|19576.97|19702.44|19582.44|19696.97|19576.97|9
1631304290000|2021-09-10 20:04:50|19696.69|19576.69|19696.75|19576.75|19697.2|19577.2|19696.69|19576.69|9
1631304300000|2021-09-10 20:05:00|19697.92|19577.92|19701.34|19581.34|19702.13|19582.13|19697.92|19577.92|10
1631304310000|2021-09-10 20:05:10|19700.69|19580.69|19695.06|19575.06|19700.69|19580.69|19695.05|19575.05|10
1631304320000|2021-09-10 20:05:20|19694.43|19574.43|19695.19|19575.19|19695.64|19575.64|19694.43|19574.43|10
1631304330000|2021-09-10 20:05:30|19695.13|19575.13|19692.1|19572.1|19695.13|19575.13|19692.1|19572.1|10
1631304340000|2021-09-10 20:05:40|19691.42|19571.42|19690.39|19570.39|19691.52|19571.52|19690.39|19570.39|10
1631304350000|2021-09-10 20:05:50|19690.12|19570.12|19687.7|19567.7|19690.12|19570.12|19687.7|19567.7|10
1631304360000|2021-09-10 20:06:00|19687.37|19567.37|19690.53|19570.53|19690.53|19570.53|19686.96|19566.96|10
1631304370000|2021-09-10 20:06:10|19692.26|19572.26|19700.98|19580.98|19700.98|19580.98|19692.26|19572.26|10
1631304380000|2021-09-10 20:06:20|19701.16|19581.16|19705.74|19585.74|19705.81|19585.81|19701.16|19581.16|9
1631304390000|2021-09-10 20:06:30|19705.78|19585.78|19704.52|19584.52|19706.03|19586.03|19704.25|19584.25|10
1631304400000|2021-09-10 20:06:40|19704.31|19584.31|19704.85|19584.85|19704.85|19584.85|19701.99|19581.99|10
1631304410000|2021-09-10 20:06:50|19705.57|19585.57|19709.06|19589.06|19709.06|19589.06|19705.57|19585.57|10
1631304420000|2021-09-10 20:07:00|19709.42|19589.42|19714.94|19594.94|19714.94|19594.94|19709.42|19589.42|10
1631304430000|2021-09-10 20:07:10|19714.93|19594.93|19717.52|19597.52|19717.52|19597.52|19713.17|19593.17|10
1631304440000|2021-09-10 20:07:20|19718.97|19598.97|19727.95|19607.95|19727.95|19607.95|19718.97|19598.97|10
1631304450000|2021-09-10 20:07:30|19728.27|19608.27|19731.21|19611.21|19731.21|19611.21|19728.27|19608.27|10
1631304460000|2021-09-10 20:07:40|19731.49|19611.49|19732.63|19612.63|19732.63|19612.63|19731.49|19611.49|10
1631304470000|2021-09-10 20:07:50|19733.25|19613.25|19738.41|19618.41|19738.44|19618.44|19732.69|19612.69|10
1631304480000|2021-09-10 20:08:00|19738.34|19618.34|19734.58|19614.58|19738.34|19618.34|19734.22|19614.22|10
1631304490000|2021-09-10 20:08:10|19735.14|19615.14|19736.88|19616.88|19736.88|19616.88|19734.85|19614.85|10
1631304500000|2021-09-10 20:08:20|19736.96|19616.96|19736.22|19616.22|19737.63|19617.63|19736.15|19616.15|10
1631304510000|2021-09-10 20:08:30|19735.79|19615.79|19733.43|19613.43|19735.79|19615.79|19733.11|19613.11|10
1631304520000|2021-09-10 20:08:40|19733.19|19613.19|19731.66|19611.66|19733.45|19613.45|19731.45|19611.45|10
1631304530000|2021-09-10 20:08:50|19731.91|19611.91|19732.67|19612.67|19732.89|19612.89|19731.47|19611.47|10
1631304540000|2021-09-10 20:09:00|19731.61|19611.61|19732.25|19612.25|19732.67|19612.67|19731.55|19611.55|10
1631304550000|2021-09-10 20:09:10|19732.22|19612.22|19734.41|19614.41|19734.41|19614.41|19731.9|19611.9|10
1631304560000|2021-09-10 20:09:20|19734.04|19614.04|19731.98|19611.98|19734.38|19614.38|19731.28|19611.28|8
1631304570000|2021-09-10 20:09:30|19731.77|19611.77|19726.76|19606.76|19731.77|19611.77|19726.76|19606.76|9
1631304580000|2021-09-10 20:09:40|19724.12|19604.12|19720.25|19600.25|19724.12|19604.12|19720.25|19600.25|10
1631304590000|2021-09-10 20:09:50|19719.89|19599.89|19716.9|19596.9|19719.92|19599.92|19716.9|19596.9|10
1631304600000|2021-09-10 20:10:00|19717.47|19597.47|19716.67|19596.67|19717.47|19597.47|19716.43|19596.43|10
1631304610000|2021-09-10 20:10:10|19716.56|19596.56|19718.98|19598.98|19718.98|19598.98|19716.56|19596.56|10
1631304620000|2021-09-10 20:10:20|19718.85|19598.85|19716.18|19596.18|19718.9|19598.9|19716.18|19596.18|10
1631304630000|2021-09-10 20:10:30|19716.04|19596.04|19716.06|19596.06|19716.06|19596.06|19714.27|19594.27|10
1631304640000|2021-09-10 20:10:40|19715.97|19595.97|19713.06|19593.06|19716.04|19596.04|19713.06|19593.06|10
1631304650000|2021-09-10 20:10:50|19712.31|19592.31|19708.12|19588.12|19712.31|19592.31|19708.12|19588.12|10
1631304660000|2021-09-10 20:11:00|19708.54|19588.54|19705.28|19585.28|19708.54|19588.54|19705.28|19585.28|8
1631304670000|2021-09-10 20:11:10|19705.25|19585.25|19705.59|19585.59|19705.67|19585.67|19704.85|19584.85|10
1631304680000|2021-09-10 20:11:20|19705.69|19585.69|19705.59|19585.59|19706.72|19586.72|19705.45|19585.45|9
1631304690000|2021-09-10 20:11:30|19705.43|19585.43|19706.32|19586.32|19706.45|19586.45|19704.55|19584.55|10
1631304700000|2021-09-10 20:11:40|19706.46|19586.46|19707.1|19587.1|19707.59|19587.59|19706.46|19586.46|10
1631304710000|2021-09-10 20:11:50|19705.68|19585.68|19705.73|19585.73|19706.19|19586.19|19705.68|19585.68|10
1631304720000|2021-09-10 20:12:00|19705.42|19585.42|19706.94|19586.94|19707.12|19587.12|19705.41|19585.41|9
1631304730000|2021-09-10 20:12:10|19706.93|19586.93|19705.12|19585.12|19706.93|19586.93|19704.34|19584.34|10
1631304740000|2021-09-10 20:12:20|19705.78|19585.78|19705.44|19585.44|19705.78|19585.78|19705.12|19585.12|10
1631304750000|2021-09-10 20:12:30|19705.49|19585.49|19713.51|19593.51|19713.51|19593.51|19705.49|19585.49|10
1631304760000|2021-09-10 20:12:40|19715.82|19595.82|19723.53|19603.53|19723.53|19603.53|19715.82|19595.82|10
1631304770000|2021-09-10 20:12:50|19724.99|19604.99|19727.35|19607.35|19727.73|19607.73|19724.99|19604.99|10
1631304780000|2021-09-10 20:13:00|19727.77|19607.77|19729.69|19609.69|19730.73|19610.73|19727.77|19607.77|10
1631304790000|2021-09-10 20:13:10|19729.79|19609.79|19730.71|19610.71|19732.4|19612.4|19729.79|19609.79|10
1631304800000|2021-09-10 20:13:20|19730.69|19610.69|19730.04|19610.04|19730.98|19610.98|19730.04|19610.04|9
1631304810000|2021-09-10 20:13:30|19730.28|19610.28|19730.17|19610.17|19731.07|19611.07|19729.75|19609.75|10
1631304820000|2021-09-10 20:13:40|19729.67|19609.67|19730.18|19610.18|19731.22|19611.22|19729.67|19609.67|10
1631304830000|2021-09-10 20:13:50|19729.28|19609.28|19727.16|19607.16|19731.24|19611.24|19727.16|19607.16|10
1631304840000|2021-09-10 20:14:00|19726.48|19606.48|19726.9|19606.9|19727|19607|19726.44|19606.44|10
1631304850000|2021-09-10 20:14:10|19727.14|19607.14|19731.19|19611.19|19731.19|19611.19|19727.14|19607.14|10
1631304860000|2021-09-10 20:14:20|19731.3|19611.3|19732.95|19612.95|19733.17|19613.17|19731.23|19611.23|10
1631304870000|2021-09-10 20:14:30|19733.19|19613.19|19733.73|19613.73|19733.73|19613.73|19733.19|19613.19|8
1631304880000|2021-09-10 20:14:40|19733.94|19613.94|19735.59|19615.59|19735.59|19615.59|19733.94|19613.94|10
1631304890000|2021-09-10 20:14:50|19735.61|19615.61|19734.18|19614.18|19736.33|19616.33|19734.18|19614.18|10
1631304900000|2021-09-10 20:15:00|19733.76|19613.76|19729.53|19609.53|19733.76|19613.76|19729.53|19609.53|10
1631304910000|2021-09-10 20:15:10|19729.31|19609.31|19730.94|19610.94|19730.94|19610.94|19729.31|19609.31|10
1631304920000|2021-09-10 20:15:20|19730.77|19610.77|19734.1|19614.1|19734.12|19614.12|19730.77|19610.77|10
1631304930000|2021-09-10 20:15:30|19734.16|19614.16|19733.9|19613.9|19734.29|19614.29|19733.43|19613.43|10
1631304940000|2021-09-10 20:15:40|19734.55|19614.55|19735.05|19615.05|19735.05|19615.05|19733.66|19613.66|10
1631304950000|2021-09-10 20:15:50|19736|19616|19734.62|19614.62|19736.09|19616.09|19734.24|19614.24|10
1631304960000|2021-09-10 20:16:00|19734.59|19614.59|19737.46|19617.46|19737.46|19617.46|19734.49|19614.49|10
1631304970000|2021-09-10 20:16:10|19739.79|19619.79|19743.41|19623.41|19743.74|19623.74|19739.79|19619.79|10
1631304980000|2021-09-10 20:16:20|19743.62|19623.62|19743.36|19623.36|19743.75|19623.75|19742.13|19622.13|10
1631304990000|2021-09-10 20:16:30|19743.05|19623.05|19743.21|19623.21|19743.21|19623.21|19742.28|19622.28|10
1631305000000|2021-09-10 20:16:40|19743.88|19623.88|19745.39|19625.39|19745.71|19625.71|19743.88|19623.88|10
1631305010000|2021-09-10 20:16:50|19745.32|19625.32|19738.24|19618.24|19745.47|19625.47|19738.24|19618.24|10
1631305020000|2021-09-10 20:17:00|19738.15|19618.15|19735.03|19615.03|19738.15|19618.15|19735.03|19615.03|9
1631305030000|2021-09-10 20:17:10|19735.3|19615.3|19735.08|19615.08|19735.64|19615.64|19734.71|19614.71|10
1631305040000|2021-09-10 20:17:20|19734.07|19614.07|19732.04|19612.04|19735.77|19615.77|19732.04|19612.04|10
1631305050000|2021-09-10 20:17:30|19732.92|19612.92|19729.48|19609.48|19732.92|19612.92|19729.26|19609.26|9
1631305060000|2021-09-10 20:17:40|19727.87|19607.87|19728.56|19608.56|19729.12|19609.12|19727.53|19607.53|10
1631305070000|2021-09-10 20:17:50|19729.76|19609.76|19728.5|19608.5|19731.44|19611.44|19728.5|19608.5|10
1631305080000|2021-09-10 20:18:00|19727.3|19607.3|19727.53|19607.53|19727.74|19607.74|19726.15|19606.15|10
1631305090000|2021-09-10 20:18:10|19727.45|19607.45|19724.29|19604.29|19727.51|19607.51|19724.29|19604.29|10
1631305100000|2021-09-10 20:18:20|19724.14|19604.14|19722.23|19602.23|19724.14|19604.14|19722.23|19602.23|10
1631305110000|2021-09-10 20:18:30|19722.67|19602.67|19724.26|19604.26|19724.26|19604.26|19722.63|19602.63|10
1631305120000|2021-09-10 20:18:40|19725.85|19605.85|19724.86|19604.86|19726.11|19606.11|19724.86|19604.86|9
1631305130000|2021-09-10 20:18:50|19723.13|19603.13|19722.93|19602.93|19723.17|19603.17|19722.93|19602.93|9
1631305140000|2021-09-10 20:19:00|19722.8|19602.8|19720.98|19600.98|19722.8|19602.8|19720.98|19600.98|10
1631305150000|2021-09-10 20:19:10|19719.7|19599.7|19716.66|19596.66|19719.7|19599.7|19716.65|19596.65|10
1631305160000|2021-09-10 20:19:20|19716.35|19596.35|19715.43|19595.43|19716.43|19596.43|19715.43|19595.43|10
1631305170000|2021-09-10 20:19:30|19715.56|19595.56|19713.83|19593.83|19715.56|19595.56|19713.47|19593.47|10
1631305180000|2021-09-10 20:19:40|19712.46|19592.46|19710.69|19590.69|19712.46|19592.46|19710.69|19590.69|9
1631305190000|2021-09-10 20:19:50|19710.51|19590.51|19709.16|19589.16|19710.72|19590.72|19709.13|19589.13|9
1631305200000|2021-09-10 20:20:00|19708.82|19588.82|19708.84|19588.84|19709.77|19589.77|19708.29|19588.29|10
1631305210000|2021-09-10 20:20:10|19709.88|19589.88|19710|19590|19710.87|19590.87|19709.88|19589.88|10
1631305220000|2021-09-10 20:20:20|19709.79|19589.79|19706.64|19586.64|19709.79|19589.79|19706.64|19586.64|10
1631305230000|2021-09-10 20:20:30|19706.45|19586.45|19706.67|19586.67|19707.23|19587.23|19705.71|19585.71|9
1631305240000|2021-09-10 20:20:40|19708.38|19588.38|19708.09|19588.09|19709.16|19589.16|19707.8|19587.8|10
1631305250000|2021-09-10 20:20:50|19707.71|19587.71|19705.64|19585.64|19708.08|19588.08|19705.54|19585.54|10
1631305260000|2021-09-10 20:21:00|19705.59|19585.59|19706.08|19586.08|19706.22|19586.22|19705.44|19585.44|9
1631305270000|2021-09-10 20:21:10|19705.9|19585.9|19704.17|19584.17|19706.24|19586.24|19704.17|19584.17|10
1631305280000|2021-09-10 20:21:20|19704.37|19584.37|19702.43|19582.43|19704.94|19584.94|19702.43|19582.43|10
1631305290000|2021-09-10 20:21:30|19701.78|19581.78|19698.1|19578.1|19701.78|19581.78|19697.74|19577.74|10
1631305300000|2021-09-10 20:21:40|19697.1|19577.1|19696.04|19576.04|19697.43|19577.43|19696.04|19576.04|10
1631305310000|2021-09-10 20:21:50|19696.3|19576.3|19697.57|19577.57|19697.63|19577.63|19696.17|19576.17|9
1631305320000|2021-09-10 20:22:00|19696.89|19576.89|19697.35|19577.35|19697.35|19577.35|19696.54|19576.54|10
1631305330000|2021-09-10 20:22:10|19697.22|19577.22|19696.63|19576.63|19697.49|19577.49|19696.63|19576.63|10
1631305340000|2021-09-10 20:22:20|19696.58|19576.58|19693.61|19573.61|19696.67|19576.67|19693.61|19573.61|10
1631305350000|2021-09-10 20:22:30|19693.62|19573.62|19693.41|19573.41|19694.04|19574.04|19693.41|19573.41|9
1631305360000|2021-09-10 20:22:40|19693.02|19573.02|19692.56|19572.56|19693.46|19573.46|19692.5|19572.5|9
1631305370000|2021-09-10 20:22:50|19691.08|19571.08|19691.76|19571.76|19691.76|19571.76|19690.25|19570.25|7
1631305380000|2021-09-10 20:23:00|19691.72|19571.72|19691.9|19571.9|19691.9|19571.9|19690.4|19570.4|9
1631305390000|2021-09-10 20:23:10|19692.07|19572.07|19695.44|19575.44|19695.44|19575.44|19692.07|19572.07|10
1631305400000|2021-09-10 20:23:20|19695.1|19575.1|19696.11|19576.11|19696.3|19576.3|19695.08|19575.08|9
1631305410000|2021-09-10 20:23:30|19697.17|19577.17|19696.06|19576.06|19697.67|19577.67|19696.06|19576.06|8
1631305420000|2021-09-10 20:23:40|19695.77|19575.77|19692.32|19572.32|19695.77|19575.77|19692.32|19572.32|10
1631305430000|2021-09-10 20:23:50|19692.13|19572.13|19685.18|19565.18|19692.13|19572.13|19684.61|19564.61|9
1631305440000|2021-09-10 20:24:00|19684.06|19564.06|19683.16|19563.16|19684.54|19564.54|19683.16|19563.16|10
1631305450000|2021-09-10 20:24:10|19681.27|19561.27|19677.26|19557.26|19681.27|19561.27|19676.73|19556.73|10
1631305460000|2021-09-10 20:24:20|19677.06|19557.06|19674.16|19554.16|19677.06|19557.06|19674.16|19554.16|8
1631305470000|2021-09-10 20:24:30|19674.62|19554.62|19675.61|19555.61|19675.61|19555.61|19674.05|19554.05|10
1631305480000|2021-09-10 20:24:40|19675.72|19555.72|19673.71|19553.71|19675.72|19555.72|19673.71|19553.71|10
1631305490000|2021-09-10 20:24:50|19673.77|19553.77|19673.23|19553.23|19673.77|19553.77|19672.63|19552.63|10
1631305500000|2021-09-10 20:25:00|19673.13|19553.13|19677.06|19557.06|19677.34|19557.34|19673.13|19553.13|10
1631305510000|2021-09-10 20:25:10|19676.97|19556.97|19677.98|19557.98|19678.1|19558.1|19676.97|19556.97|10
1631305520000|2021-09-10 20:25:20|19677.79|19557.79|19674.32|19554.32|19677.79|19557.79|19674.32|19554.32|10
1631305530000|2021-09-10 20:25:30|19674.51|19554.51|19676.61|19556.61|19676.61|19556.61|19674.19|19554.19|10
1631305540000|2021-09-10 20:25:40|19677.54|19557.54|19680.09|19560.09|19681.16|19561.16|19677.54|19557.54|10
1631305550000|2021-09-10 20:25:50|19679.58|19559.58|19677.93|19557.93|19679.58|19559.58|19677.93|19557.93|9
1631305560000|2021-09-10 20:26:00|19677.98|19557.98|19675.48|19555.48|19677.98|19557.98|19674.21|19554.21|10
1631305570000|2021-09-10 20:26:10|19675.29|19555.29|19672.46|19552.46|19675.29|19555.29|19672.44|19552.44|10
1631305580000|2021-09-10 20:26:20|19672.44|19552.44|19669.51|19549.51|19672.5|19552.5|19669.41|19549.41|10
1631305590000|2021-09-10 20:26:30|19668.97|19548.97|19668.83|19548.83|19669.36|19549.36|19668.82|19548.82|9
1631305600000|2021-09-10 20:26:40|19668.73|19548.73|19664.76|19544.76|19669.05|19549.05|19664.76|19544.76|10
1631305610000|2021-09-10 20:26:50|19666.14|19546.14|19673.36|19553.36|19673.36|19553.36|19666.14|19546.14|10
1631305620000|2021-09-10 20:27:00|19673.82|19553.82|19675.45|19555.45|19675.56|19555.56|19673.82|19553.82|10
1631305630000|2021-09-10 20:27:10|19675.39|19555.39|19676.11|19556.11|19676.11|19556.11|19675.2|19555.2|10
1631305640000|2021-09-10 20:27:20|19676.07|19556.07|19677.39|19557.39|19677.39|19557.39|19676.07|19556.07|10
1631305650000|2021-09-10 20:27:30|19676.9|19556.9|19676.3|19556.3|19677.51|19557.51|19676.3|19556.3|10
1631305660000|2021-09-10 20:27:40|19675.45|19555.45|19673.27|19553.27|19675.45|19555.45|19673.27|19553.27|10
1631305670000|2021-09-10 20:27:50|19673.36|19553.36|19674.03|19554.03|19674.03|19554.03|19671.95|19551.95|8
1631305680000|2021-09-10 20:28:00|19675|19555|19670.1|19550.1|19675.59|19555.59|19670.1|19550.1|10
1631305690000|2021-09-10 20:28:10|19670.78|19550.78|19663.55|19543.55|19670.78|19550.78|19663.55|19543.55|10
1631305700000|2021-09-10 20:28:20|19663.52|19543.52|19660.81|19540.81|19664.26|19544.26|19660.81|19540.81|10
1631305710000|2021-09-10 20:28:30|19660.17|19540.17|19664.58|19544.58|19664.58|19544.58|19660.17|19540.17|9
1631305720000|2021-09-10 20:28:40|19664.47|19544.47|19665.74|19545.74|19665.78|19545.78|19664.47|19544.47|9
1631305730000|2021-09-10 20:28:50|19665.32|19545.32|19665.06|19545.06|19666.43|19546.43|19664.82|19544.82|10
1631305740000|2021-09-10 20:29:00|19665.07|19545.07|19665.68|19545.68|19665.68|19545.68|19664.35|19544.35|10
1631305750000|2021-09-10 20:29:10|19665.28|19545.28|19662.18|19542.18|19665.28|19545.28|19662.08|19542.08|10
1631305760000|2021-09-10 20:29:20|19662.2|19542.2|19661.3|19541.3|19662.2|19542.2|19661.3|19541.3|10
1631305770000|2021-09-10 20:29:30|19661.37|19541.37|19659.74|19539.74|19661.47|19541.47|19659.48|19539.48|10
1631305780000|2021-09-10 20:29:40|19659.72|19539.72|19654.73|19534.73|19659.72|19539.72|19654.73|19534.73|10
1631305790000|2021-09-10 20:29:50|19654.61|19534.61|19647.66|19527.66|19654.61|19534.61|19647.59|19527.59|10
1631305800000|2021-09-10 20:30:00|19647.38|19527.38|19649.81|19529.81|19649.81|19529.81|19647.38|19527.38|10
1631305810000|2021-09-10 20:30:10|19650.27|19530.27|19650.98|19530.98|19650.98|19530.98|19649.69|19529.69|10
1631305820000|2021-09-10 20:30:20|19650.78|19530.78|19649.51|19529.51|19650.96|19530.96|19649.51|19529.51|9
1631305830000|2021-09-10 20:30:30|19649.8|19529.8|19643.54|19523.54|19649.8|19529.8|19643.47|19523.47|10
1631305840000|2021-09-10 20:30:40|19643.29|19523.29|19645.49|19525.49|19645.49|19525.49|19643.29|19523.29|9
1631305850000|2021-09-10 20:30:50|19645.73|19525.73|19643.9|19523.9|19646.53|19526.53|19643.9|19523.9|10
1631305860000|2021-09-10 20:31:00|19643.11|19523.11|19637.95|19517.95|19643.11|19523.11|19637.95|19517.95|10
1631305870000|2021-09-10 20:31:10|19638.11|19518.11|19634.6|19514.6|19638.11|19518.11|19634.6|19514.6|10
1631305880000|2021-09-10 20:31:20|19629.9|19509.9|19616.74|19496.74|19629.9|19509.9|19616.74|19496.74|10
1631305890000|2021-09-10 20:31:30|19617.89|19497.89|19614.85|19494.85|19618.62|19498.62|19614.85|19494.85|10
1631305900000|2021-09-10 20:31:40|19615.09|19495.09|19611.22|19491.22|19615.09|19495.09|19611.22|19491.22|10
1631305910000|2021-09-10 20:31:50|19610.96|19490.96|19609.02|19489.02|19610.99|19490.99|19608.71|19488.71|9
1631305920000|2021-09-10 20:32:00|19607.83|19487.83|19612.29|19492.29|19612.29|19492.29|19607.83|19487.83|10
1631305930000|2021-09-10 20:32:10|19612.16|19492.16|19613.88|19493.88|19613.88|19493.88|19612.16|19492.16|10
1631305940000|2021-09-10 20:32:20|19614.16|19494.16|19615.02|19495.02|19615.02|19495.02|19614.16|19494.16|10
1631305950000|2021-09-10 20:32:30|19614.55|19494.55|19614.07|19494.07|19614.8|19494.8|19612.77|19492.77|9
1631305960000|2021-09-10 20:32:40|19612.83|19492.83|19609.44|19489.44|19612.83|19492.83|19609.44|19489.44|9
1631305970000|2021-09-10 20:32:50|19609.04|19489.04|19606.7|19486.7|19609.14|19489.14|19606.7|19486.7|10
1631305980000|2021-09-10 20:33:00|19606.3|19486.3|19604.9|19484.9|19606.3|19486.3|19604.2|19484.2|10
1631305990000|2021-09-10 20:33:10|19604.69|19484.69|19600.72|19480.72|19604.74|19484.74|19600.65|19480.65|10
1631306000000|2021-09-10 20:33:20|19600.98|19480.98|19600.84|19480.84|19601.37|19481.37|19600.44|19480.44|10
1631306010000|2021-09-10 20:33:30|19601.6|19481.6|19601.86|19481.86|19601.88|19481.88|19601.41|19481.41|10
1631306020000|2021-09-10 20:33:40|19601.64|19481.64|19596.99|19476.99|19602.22|19482.22|19596.99|19476.99|10
1631306030000|2021-09-10 20:33:50|19596.55|19476.55|19592.31|19472.31|19596.55|19476.55|19592.31|19472.31|10
1631306040000|2021-09-10 20:34:00|19592.23|19472.23|19590.33|19470.33|19592.23|19472.23|19590.26|19470.26|10
1631306050000|2021-09-10 20:34:10|19590.23|19470.23|19588.63|19468.63|19590.53|19470.53|19588.63|19468.63|10
1631306060000|2021-09-10 20:34:20|19589.64|19469.64|19588.34|19468.34|19590.01|19470.01|19588.33|19468.33|10
1631306070000|2021-09-10 20:34:30|19588.19|19468.19|19583.43|19463.43|19588.39|19468.39|19583.11|19463.11|9
1631306080000|2021-09-10 20:34:40|19583.31|19463.31|19584.5|19464.5|19584.5|19464.5|19583.15|19463.15|9
1631306090000|2021-09-10 20:34:50|19584.13|19464.13|19576.86|19456.86|19584.13|19464.13|19576.86|19456.86|10
1631306100000|2021-09-10 20:35:00|19576.26|19456.26|19567.43|19447.43|19576.26|19456.26|19567.43|19447.43|10
1631306110000|2021-09-10 20:35:10|19567.16|19447.16|19568.12|19448.12|19568.51|19448.51|19566.46|19446.46|10
1631306120000|2021-09-10 20:35:20|19568.32|19448.32|19570.18|19450.18|19570.18|19450.18|19568.32|19448.32|10
1631306130000|2021-09-10 20:35:30|19570.17|19450.17|19571.5|19451.5|19571.5|19451.5|19568.82|19448.82|10
1631306140000|2021-09-10 20:35:40|19571.53|19451.53|19571|19451|19571.53|19451.53|19570.22|19450.22|6
1631343600000|2021-09-11 07:00:00|19526.08|19406.08|19527.8|19407.8|19527.8|19407.8|19526.01|19406.01|11
1631343610000|2021-09-11 07:00:10|19528.46|19408.46|19539.97|19419.97|19539.97|19419.97|19528.46|19408.46|10
1631343620000|2021-09-11 07:00:20|19540.75|19420.75|19536.04|19416.04|19540.9|19420.9|19536.03|19416.03|10
1631343630000|2021-09-11 07:00:30|19535.36|19415.36|19530.44|19410.44|19535.36|19415.36|19529.96|19409.96|10
1631343640000|2021-09-11 07:00:40|19529.97|19409.97|19526.69|19406.69|19529.97|19409.97|19526.69|19406.69|10
1631343650000|2021-09-11 07:00:50|19525.48|19405.48|19519.79|19399.79|19525.53|19405.53|19519.79|19399.79|10
1631343660000|2021-09-11 07:01:00|19518.83|19398.83|19513|19393|19519.48|19399.48|19513|19393|10
1631343670000|2021-09-11 07:01:10|19512.65|19392.65|19507.62|19387.62|19512.66|19392.66|19507.54|19387.54|10
1631343680000|2021-09-11 07:01:20|19507.89|19387.89|19500.76|19380.76|19507.89|19387.89|19500.76|19380.76|10
1631343690000|2021-09-11 07:01:30|19500.65|19380.65|19488.67|19368.67|19500.65|19380.65|19488.67|19368.67|10
1631343700000|2021-09-11 07:01:40|19489.7|19369.7|19483.05|19363.05|19489.86|19369.86|19482.91|19362.91|10
1631343710000|2021-09-11 07:01:50|19482.34|19362.34|19478.7|19358.7|19482.34|19362.34|19478.7|19358.7|10
1631343720000|2021-09-11 07:02:00|19477.28|19357.28|19468.13|19348.13|19477.28|19357.28|19468.13|19348.13|10
1631343730000|2021-09-11 07:02:10|19467.66|19347.66|19469.72|19349.72|19469.72|19349.72|19467.55|19347.55|10
1631343740000|2021-09-11 07:02:20|19471.27|19351.27|19472.8|19352.8|19472.8|19352.8|19471.07|19351.07|9
1631343750000|2021-09-11 07:02:30|19472.77|19352.77|19477.19|19357.19|19477.19|19357.19|19472.77|19352.77|9
1631343760000|2021-09-11 07:02:40|19477.76|19357.76|19479.04|19359.04|19479.11|19359.11|19477.11|19357.11|10
1631343770000|2021-09-11 07:02:50|19480.36|19360.36|19479.68|19359.68|19481.09|19361.09|19479.24|19359.24|10
1631343780000|2021-09-11 07:03:00|19479.5|19359.5|19478.35|19358.35|19479.56|19359.56|19478.35|19358.35|9
1631343790000|2021-09-11 07:03:10|19478.51|19358.51|19479.13|19359.13|19479.13|19359.13|19478.51|19358.51|9
1631343800000|2021-09-11 07:03:20|19478.98|19358.98|19481.37|19361.37|19481.37|19361.37|19478.98|19358.98|9
1631343810000|2021-09-11 07:03:30|19481.1|19361.1|19483.51|19363.51|19483.51|19363.51|19481.1|19361.1|9
1631343820000|2021-09-11 07:03:40|19483.73|19363.73|19490.28|19370.28|19490.35|19370.35|19483.73|19363.73|10
1631343830000|2021-09-11 07:03:50|19490.01|19370.01|19490.23|19370.23|19492.03|19372.03|19489.91|19369.91|10
1631343840000|2021-09-11 07:04:00|19490.22|19370.22|19486.93|19366.93|19490.22|19370.22|19486.53|19366.53|10
1631343850000|2021-09-11 07:04:10|19487.83|19367.83|19500.3|19380.3|19500.3|19380.3|19487.83|19367.83|10
1631343860000|2021-09-11 07:04:20|19500.75|19380.75|19503.79|19383.79|19503.79|19383.79|19500.75|19380.75|9
1631343870000|2021-09-11 07:04:30|19503.99|19383.99|19510.57|19390.57|19510.57|19390.57|19503.99|19383.99|10
1631343880000|2021-09-11 07:04:40|19510.51|19390.51|19507.03|19387.03|19510.51|19390.51|19507.03|19387.03|10
1631343890000|2021-09-11 07:04:50|19506.21|19386.21|19504.73|19384.73|19506.21|19386.21|19504.44|19384.44|10
1631343900000|2021-09-11 07:05:00|19504.88|19384.88|19500.95|19380.95|19504.88|19384.88|19500.91|19380.91|10
1631343910000|2021-09-11 07:05:10|19500.72|19380.72|19499.08|19379.08|19500.72|19380.72|19498.62|19378.62|10
1631343920000|2021-09-11 07:05:20|19498.62|19378.62|19495.28|19375.28|19498.62|19378.62|19495.28|19375.28|10
1631343930000|2021-09-11 07:05:30|19493.24|19373.24|19483.55|19363.55|19493.28|19373.28|19483.55|19363.55|10
1631343940000|2021-09-11 07:05:40|19482.89|19362.89|19475.44|19355.44|19482.89|19362.89|19475.36|19355.36|10
1631343950000|2021-09-11 07:05:50|19475.33|19355.33|19471.75|19351.75|19475.33|19355.33|19471.75|19351.75|10
1631343960000|2021-09-11 07:06:00|19469.74|19349.74|19465.55|19345.55|19469.74|19349.74|19465.48|19345.48|10
1631343970000|2021-09-11 07:06:10|19465.81|19345.81|19461.98|19341.98|19465.81|19345.81|19461.98|19341.98|10
1631343980000|2021-09-11 07:06:20|19460.83|19340.83|19459.32|19339.32|19460.83|19340.83|19458.79|19338.79|10
1631343990000|2021-09-11 07:06:30|19459.5|19339.5|19458.18|19338.18|19459.94|19339.94|19458.18|19338.18|10
1631344000000|2021-09-11 07:06:40|19458.66|19338.66|19457.6|19337.6|19458.87|19338.87|19457.6|19337.6|10
1631344010000|2021-09-11 07:06:50|19458.03|19338.03|19459.43|19339.43|19459.43|19339.43|19457.22|19337.22|10
1631344020000|2021-09-11 07:07:00|19460.23|19340.23|19465.01|19345.01|19465.01|19345.01|19460.23|19340.23|10
1631344030000|2021-09-11 07:07:10|19465.61|19345.61|19468.88|19348.88|19468.88|19348.88|19465.61|19345.61|10
1631344040000|2021-09-11 07:07:20|19468.69|19348.69|19470.87|19350.87|19470.87|19350.87|19468.69|19348.69|10
1631344050000|2021-09-11 07:07:30|19472.94|19352.94|19483.67|19363.67|19483.67|19363.67|19472.94|19352.94|10
1631344060000|2021-09-11 07:07:40|19483.72|19363.72|19489.09|19369.09|19489.1|19369.1|19483.72|19363.72|10
1631344070000|2021-09-11 07:07:50|19489.41|19369.41|19492.07|19372.07|19492.07|19372.07|19489.17|19369.17|10
1631344080000|2021-09-11 07:08:00|19491.88|19371.88|19492.22|19372.22|19492.3|19372.3|19491.71|19371.71|9
1631344090000|2021-09-11 07:08:10|19492|19372|19487.28|19367.28|19492|19372|19487.28|19367.28|10
1631344100000|2021-09-11 07:08:20|19487.1|19367.1|19484.19|19364.19|19487.21|19367.21|19484.19|19364.19|10
1631344110000|2021-09-11 07:08:30|19484.2|19364.2|19483.86|19363.86|19484.2|19364.2|19483.11|19363.11|9
1631344120000|2021-09-11 07:08:40|19483.85|19363.85|19482.54|19362.54|19484.14|19364.14|19482.54|19362.54|9
1631344130000|2021-09-11 07:08:50|19481.91|19361.91|19478.46|19358.46|19481.91|19361.91|19478.46|19358.46|10
1631344140000|2021-09-11 07:09:00|19477.28|19357.28|19475.51|19355.51|19477.28|19357.28|19474.85|19354.85|10
1631344150000|2021-09-11 07:09:10|19475.15|19355.15|19473.93|19353.93|19475.15|19355.15|19473.54|19353.54|10
1631344160000|2021-09-11 07:09:20|19473.88|19353.88|19471.75|19351.75|19473.88|19353.88|19471.1|19351.1|10
1631344170000|2021-09-11 07:09:30|19471.69|19351.69|19470.44|19350.44|19471.7|19351.7|19469.82|19349.82|10
1631344180000|2021-09-11 07:09:40|19470.26|19350.26|19465.43|19345.43|19470.26|19350.26|19465.43|19345.43|10
1631344190000|2021-09-11 07:09:50|19465.47|19345.47|19465.12|19345.12|19465.47|19345.47|19464.99|19344.99|9
1631344200000|2021-09-11 07:10:00|19465.01|19345.01|19466.71|19346.71|19467.07|19347.07|19465.01|19345.01|10
1631344210000|2021-09-11 07:10:10|19467.03|19347.03|19466.05|19346.05|19467.66|19347.66|19466.05|19346.05|10
1631344220000|2021-09-11 07:10:20|19465.48|19345.48|19463.77|19343.77|19465.48|19345.48|19463.71|19343.71|10
1631344230000|2021-09-11 07:10:30|19463.71|19343.71|19461.3|19341.3|19463.71|19343.71|19461.13|19341.13|10
1631344240000|2021-09-11 07:10:40|19461.39|19341.39|19460.28|19340.28|19461.39|19341.39|19460.26|19340.26|8
1631344250000|2021-09-11 07:10:50|19460.19|19340.19|19459.92|19339.92|19460.19|19340.19|19458.73|19338.73|10
1631344260000|2021-09-11 07:11:00|19459.64|19339.64|19461.38|19341.38|19461.38|19341.38|19458.84|19338.84|10
1631344270000|2021-09-11 07:11:10|19462.14|19342.14|19465.93|19345.93|19466.04|19346.04|19462.14|19342.14|10
1631344280000|2021-09-11 07:11:20|19465.82|19345.82|19465.82|19345.82|19466.27|19346.27|19465.66|19345.66|9
1631344290000|2021-09-11 07:11:30|19465.76|19345.76|19462.42|19342.42|19466.14|19346.14|19462.42|19342.42|10
1631344300000|2021-09-11 07:11:40|19461.87|19341.87|19456.28|19336.28|19461.87|19341.87|19456.28|19336.28|9
1631344310000|2021-09-11 07:11:50|19456.23|19336.23|19455.02|19335.02|19456.23|19336.23|19455.02|19335.02|8
1631344320000|2021-09-11 07:12:00|19454.87|19334.87|19453.38|19333.38|19455.05|19335.05|19453.38|19333.38|10
1631344330000|2021-09-11 07:12:10|19453.09|19333.09|19452.48|19332.48|19453.1|19333.1|19452.48|19332.48|9
1631344340000|2021-09-11 07:12:20|19452.57|19332.57|19452.03|19332.03|19452.57|19332.57|19452.03|19332.03|9
1631344350000|2021-09-11 07:12:30|19452.62|19332.62|19450.26|19330.26|19452.9|19332.9|19450.26|19330.26|10
1631344360000|2021-09-11 07:12:40|19450.3|19330.3|19449.95|19329.95|19451.43|19331.43|19449.95|19329.95|10
1631344370000|2021-09-11 07:12:50|19450.25|19330.25|19444.91|19324.91|19450.25|19330.25|19444.91|19324.91|10
1631344380000|2021-09-11 07:13:00|19444.81|19324.81|19441.22|19321.22|19444.81|19324.81|19441.1|19321.1|10
1631344390000|2021-09-11 07:13:10|19441.13|19321.13|19441.15|19321.15|19442.83|19322.83|19441.13|19321.13|9
1631344400000|2021-09-11 07:13:20|19441.06|19321.06|19438.58|19318.58|19441.06|19321.06|19438.58|19318.58|9
1631344410000|2021-09-11 07:13:30|19437.6|19317.6|19441.42|19321.42|19441.83|19321.83|19437.6|19317.6|10
1631344420000|2021-09-11 07:13:40|19441.87|19321.87|19442.18|19322.18|19442.18|19322.18|19441.74|19321.74|8
1631344430000|2021-09-11 07:13:50|19442.06|19322.06|19439.75|19319.75|19442.13|19322.13|19439.53|19319.53|10
1631344440000|2021-09-11 07:14:00|19439.68|19319.68|19441.07|19321.07|19441.32|19321.32|19439.32|19319.32|10
1631344450000|2021-09-11 07:14:10|19440.5|19320.5|19434.36|19314.36|19440.5|19320.5|19433.8|19313.8|10
1631344460000|2021-09-11 07:14:20|19431.38|19311.38|19426.58|19306.58|19431.38|19311.38|19426.58|19306.58|9
1631344470000|2021-09-11 07:14:30|19426.29|19306.29|19426.8|19306.8|19426.99|19306.99|19425.2|19305.2|10
1631344480000|2021-09-11 07:14:40|19426.97|19306.97|19425|19305|19427.85|19307.85|19425|19305|10
1631344490000|2021-09-11 07:14:50|19424.46|19304.46|19428.75|19308.75|19428.75|19308.75|19424.46|19304.46|10
1631344500000|2021-09-11 07:15:00|19428.4|19308.4|19430.56|19310.56|19430.56|19310.56|19428.4|19308.4|10
1631344510000|2021-09-11 07:15:10|19431.52|19311.52|19433.94|19313.94|19433.94|19313.94|19431.52|19311.52|10
1631344520000|2021-09-11 07:15:20|19436.01|19316.01|19441.96|19321.96|19441.96|19321.96|19435.38|19315.38|10
1631344530000|2021-09-11 07:15:30|19443.44|19323.44|19448.33|19328.33|19448.33|19328.33|19443.44|19323.44|10
1631344540000|2021-09-11 07:15:40|19448.29|19328.29|19449.9|19329.9|19451.12|19331.12|19448.29|19328.29|10
1631344550000|2021-09-11 07:15:50|19450.53|19330.53|19444.24|19324.24|19450.63|19330.63|19444.24|19324.24|10
1631344560000|2021-09-11 07:16:00|19443.31|19323.31|19439.53|19319.53|19443.31|19323.31|19439.05|19319.05|10
1631344570000|2021-09-11 07:16:10|19439.1|19319.1|19430.36|19310.36|19439.34|19319.34|19430.36|19310.36|10
1631344580000|2021-09-11 07:16:20|19429.26|19309.26|19415.6|19295.6|19429.26|19309.26|19415.45|19295.45|10
1631344590000|2021-09-11 07:16:30|19414.54|19294.54|19393.26|19273.26|19414.54|19294.54|19393.26|19273.26|10
1631344600000|2021-09-11 07:16:40|19390.31|19270.31|19383.33|19263.33|19390.31|19270.31|19383.33|19263.33|10
1631344610000|2021-09-11 07:16:50|19382.68|19262.68|19373.38|19253.38|19382.68|19262.68|19373.38|19253.38|10
1631344620000|2021-09-11 07:17:00|19373.58|19253.58|19367.15|19247.15|19373.58|19253.58|19367.15|19247.15|10
1631344630000|2021-09-11 07:17:10|19366.1|19246.1|19366.14|19246.14|19366.75|19246.75|19364.52|19244.52|10
1631344640000|2021-09-11 07:17:20|19364.74|19244.74|19357.17|19237.17|19364.86|19244.86|19357.17|19237.17|10
1631344650000|2021-09-11 07:17:30|19357.21|19237.21|19360.38|19240.38|19360.38|19240.38|19357.21|19237.21|10
1631344660000|2021-09-11 07:17:40|19359.61|19239.61|19355.91|19235.91|19359.85|19239.85|19355.91|19235.91|10
1631344670000|2021-09-11 07:17:50|19355.8|19235.8|19357.44|19237.44|19357.49|19237.49|19354.52|19234.52|10
1631344680000|2021-09-11 07:18:00|19357.72|19237.72|19365.18|19245.18|19365.18|19245.18|19357.72|19237.72|9
1631344690000|2021-09-11 07:18:10|19367.78|19247.78|19370.8|19250.8|19371.32|19251.32|19367.78|19247.78|10
1631344700000|2021-09-11 07:18:20|19370.74|19250.74|19371.98|19251.98|19371.99|19251.99|19370.74|19250.74|10
1631344710000|2021-09-11 07:18:30|19371.83|19251.83|19373.04|19253.04|19373.04|19253.04|19371.39|19251.39|10
1631344720000|2021-09-11 07:18:40|19373.5|19253.5|19380.71|19260.71|19380.71|19260.71|19373.5|19253.5|10
1631344730000|2021-09-11 07:18:50|19380.87|19260.87|19379.66|19259.66|19381.5|19261.5|19379.66|19259.66|10
1631344740000|2021-09-11 07:19:00|19378.83|19258.83|19376.69|19256.69|19378.83|19258.83|19375.57|19255.57|10
1631344750000|2021-09-11 07:19:10|19376.27|19256.27|19376.79|19256.79|19376.79|19256.79|19375.58|19255.58|10
1631344760000|2021-09-11 07:19:20|19376.78|19256.78|19374.63|19254.63|19376.78|19256.78|19374.63|19254.63|9
1631344770000|2021-09-11 07:19:30|19374.42|19254.42|19374.76|19254.76|19374.76|19254.76|19374.35|19254.35|10
1631344780000|2021-09-11 07:19:40|19374.51|19254.51|19375.51|19255.51|19375.88|19255.88|19374.51|19254.51|9
1631344790000|2021-09-11 07:19:50|19375.59|19255.59|19374.46|19254.46|19375.59|19255.59|19374.22|19254.22|10
1631344800000|2021-09-11 07:20:00|19374.81|19254.81|19370.93|19250.93|19374.81|19254.81|19370.93|19250.93|10
1631344810000|2021-09-11 07:20:10|19370.56|19250.56|19365.69|19245.69|19370.65|19250.65|19365.69|19245.69|10
1631344820000|2021-09-11 07:20:20|19364.91|19244.91|19355.53|19235.53|19364.91|19244.91|19355.2|19235.2|9
1631344830000|2021-09-11 07:20:30|19354.75|19234.75|19341.35|19221.35|19354.75|19234.75|19341.35|19221.35|10
1631344840000|2021-09-11 07:20:40|19341.12|19221.12|19334.35|19214.35|19341.12|19221.12|19333.78|19213.78|10
1631344850000|2021-09-11 07:20:50|19333.59|19213.59|19331.39|19211.39|19333.59|19213.59|19330.59|19210.59|10
1631344860000|2021-09-11 07:21:00|19331.25|19211.25|19334.61|19214.61|19334.61|19214.61|19331.1|19211.1|10
1631344870000|2021-09-11 07:21:10|19335.23|19215.23|19330.38|19210.38|19335.23|19215.23|19330.38|19210.38|10
1631344880000|2021-09-11 07:21:20|19329.56|19209.56|19324.92|19204.92|19329.56|19209.56|19324.92|19204.92|10
1631344890000|2021-09-11 07:21:30|19324.63|19204.63|19323.12|19203.12|19324.63|19204.63|19323.08|19203.08|10
1631344900000|2021-09-11 07:21:40|19323.67|19203.67|19322.22|19202.22|19323.67|19203.67|19322.01|19202.01|10
1631344910000|2021-09-11 07:21:50|19322.17|19202.17|19318.92|19198.92|19322.17|19202.17|19318.92|19198.92|10
1631344920000|2021-09-11 07:22:00|19319.28|19199.28|19318.25|19198.25|19319.33|19199.33|19317.75|19197.75|10
1631344930000|2021-09-11 07:22:10|19317.83|19197.83|19314.25|19194.25|19317.83|19197.83|19313.69|19193.69|10
1631344940000|2021-09-11 07:22:20|19314.61|19194.61|19314.92|19194.92|19315.24|19195.24|19313.43|19193.43|9
1631344950000|2021-09-11 07:22:30|19315.16|19195.16|19315.03|19195.03|19315.56|19195.56|19314.35|19194.35|10
1631344960000|2021-09-11 07:22:40|19314.95|19194.95|19311.09|19191.09|19315.02|19195.02|19311.09|19191.09|9
1631344970000|2021-09-11 07:22:50|19310.7|19190.7|19307.52|19187.52|19312.27|19192.27|19307.52|19187.52|10
1631344980000|2021-09-11 07:23:00|19308.21|19188.21|19309.81|19189.81|19309.81|19189.81|19307.26|19187.26|10
1631344990000|2021-09-11 07:23:10|19309.6|19189.6|19309.52|19189.52|19310.23|19190.23|19309.48|19189.48|8
1631345000000|2021-09-11 07:23:20|19309.67|19189.67|19308.74|19188.74|19310.3|19190.3|19308.48|19188.48|10
1631345010000|2021-09-11 07:23:30|19308.97|19188.97|19309.88|19189.88|19310.38|19190.38|19308.5|19188.5|9
1631345020000|2021-09-11 07:23:40|19310.08|19190.08|19316.65|19196.65|19316.65|19196.65|19310.08|19190.08|10
1631345030000|2021-09-11 07:23:50|19316.32|19196.32|19317.31|19197.31|19317.31|19197.31|19316.28|19196.28|10
1631345040000|2021-09-11 07:24:00|19317.18|19197.18|19318.52|19198.52|19318.52|19198.52|19316.97|19196.97|10
1631345050000|2021-09-11 07:24:10|19318.2|19198.2|19318.21|19198.21|19319.25|19199.25|19317.84|19197.84|10
1631345060000|2021-09-11 07:24:20|19318.23|19198.23|19317.22|19197.22|19318.24|19198.24|19316.16|19196.16|10
1631345070000|2021-09-11 07:24:30|19316.96|19196.96|19316.75|19196.75|19317.74|19197.74|19316.75|19196.75|10
1631345080000|2021-09-11 07:24:40|19316.83|19196.83|19319.11|19199.11|19319.11|19199.11|19315.06|19195.06|10
1631345090000|2021-09-11 07:24:50|19319.33|19199.33|19320.38|19200.38|19320.38|19200.38|19318.91|19198.91|9
1631345100000|2021-09-11 07:25:00|19320.13|19200.13|19321.03|19201.03|19321.03|19201.03|19317.93|19197.93|10
1631345110000|2021-09-11 07:25:10|19320.69|19200.69|19330.87|19210.87|19330.87|19210.87|19320.69|19200.69|10
1631345120000|2021-09-11 07:25:20|19333.04|19213.04|19340.29|19220.29|19341.36|19221.36|19333.04|19213.04|10
1631345130000|2021-09-11 07:25:30|19338.78|19218.78|19334.49|19214.49|19338.81|19218.81|19334.49|19214.49|10
1631345140000|2021-09-11 07:25:40|19334.13|19214.13|19328.49|19208.49|19334.13|19214.13|19328.1|19208.1|10
1631345150000|2021-09-11 07:25:50|19328.65|19208.65|19325.69|19205.69|19328.65|19208.65|19325.69|19205.69|10
1631345160000|2021-09-11 07:26:00|19325.36|19205.36|19320.34|19200.34|19325.36|19205.36|19320.34|19200.34|9
1631345170000|2021-09-11 07:26:10|19319.94|19199.94|19315.22|19195.22|19320.48|19200.48|19315.22|19195.22|10
1631345180000|2021-09-11 07:26:20|19314.84|19194.84|19312.77|19192.77|19314.84|19194.84|19312.77|19192.77|10
1631345190000|2021-09-11 07:26:30|19312.76|19192.76|19311.76|19191.76|19313.8|19193.8|19311.76|19191.76|10
1631345200000|2021-09-11 07:26:40|19311.27|19191.27|19309.63|19189.63|19311.66|19191.66|19309.14|19189.14|9
1631345210000|2021-09-11 07:26:50|19309.93|19189.93|19309.62|19189.62|19310.37|19190.37|19309.04|19189.04|10
1631345220000|2021-09-11 07:27:00|19309.71|19189.71|19310.78|19190.78|19310.99|19190.99|19308.81|19188.81|10
1631345230000|2021-09-11 07:27:10|19310.63|19190.63|19308.94|19188.94|19310.63|19190.63|19308.94|19188.94|10
1631345240000|2021-09-11 07:27:20|19309.02|19189.02|19309.45|19189.45|19310.42|19190.42|19309.02|19189.02|10
1631345250000|2021-09-11 07:27:30|19309.43|19189.43|19309.93|19189.93|19309.93|19189.93|19309.23|19189.23|10
1631345260000|2021-09-11 07:27:40|19309.71|19189.71|19310.8|19190.8|19310.87|19190.87|19309.7|19189.7|10
1631345270000|2021-09-11 07:27:50|19309.99|19189.99|19312.78|19192.78|19312.78|19192.78|19309.95|19189.95|10
1631345280000|2021-09-11 07:28:00|19313.31|19193.31|19319.16|19199.16|19319.16|19199.16|19313.31|19193.31|10
1631345290000|2021-09-11 07:28:10|19319.26|19199.26|19322.71|19202.71|19322.71|19202.71|19319.26|19199.26|10
1631345300000|2021-09-11 07:28:20|19323.58|19203.58|19325.37|19205.37|19326.5|19206.5|19323.58|19203.58|10
1631345310000|2021-09-11 07:28:30|19324.7|19204.7|19322.06|19202.06|19324.7|19204.7|19322.06|19202.06|10
1631345320000|2021-09-11 07:28:40|19321.82|19201.82|19317.95|19197.95|19321.82|19201.82|19317.95|19197.95|10
1631345330000|2021-09-11 07:28:50|19318.11|19198.11|19316.93|19196.93|19318.39|19198.39|19316.93|19196.93|10
1631345340000|2021-09-11 07:29:00|19317.02|19197.02|19318.58|19198.58|19318.93|19198.93|19317.02|19197.02|10
1631345350000|2021-09-11 07:29:10|19318.72|19198.72|19317.46|19197.46|19318.72|19198.72|19317.46|19197.46|8
1631345360000|2021-09-11 07:29:20|19317.51|19197.51|19315.29|19195.29|19317.78|19197.78|19315.29|19195.29|9
1631345370000|2021-09-11 07:29:30|19315.2|19195.2|19315.31|19195.31|19315.31|19195.31|19314.27|19194.27|10
1631345380000|2021-09-11 07:29:40|19315.7|19195.7|19316.5|19196.5|19316.62|19196.62|19315.7|19195.7|10
1631345390000|2021-09-11 07:29:50|19317.48|19197.48|19317.4|19197.4|19317.76|19197.76|19317.1|19197.1|9
1631345400000|2021-09-11 07:30:00|19316.97|19196.97|19314.03|19194.03|19317.05|19197.05|19314.03|19194.03|10
1631345410000|2021-09-11 07:30:10|19313.36|19193.36|19303.43|19183.43|19313.36|19193.36|19303.43|19183.43|10
1631345420000|2021-09-11 07:30:20|19302.78|19182.78|19300.13|19180.13|19303.29|19183.29|19299.55|19179.55|10
1631345430000|2021-09-11 07:30:30|19300.48|19180.48|19294.17|19174.17|19300.48|19180.48|19294.17|19174.17|10
1631345440000|2021-09-11 07:30:40|19293.61|19173.61|19288.73|19168.73|19293.61|19173.61|19288.73|19168.73|9
1631345450000|2021-09-11 07:30:50|19288.32|19168.32|19283.16|19163.16|19288.32|19168.32|19283.16|19163.16|10
1631345460000|2021-09-11 07:31:00|19281.27|19161.27|19271.06|19151.06|19281.27|19161.27|19271.06|19151.06|10
1631345470000|2021-09-11 07:31:10|19266.69|19146.69|19262.13|19142.13|19266.69|19146.69|19261.78|19141.78|10
1631345480000|2021-09-11 07:31:20|19261.65|19141.65|19263.52|19143.52|19263.72|19143.72|19258.13|19138.13|10
1631345490000|2021-09-11 07:31:30|19264.5|19144.5|19270.2|19150.2|19270.2|19150.2|19264.5|19144.5|10
1631345500000|2021-09-11 07:31:40|19271.17|19151.17|19275.27|19155.27|19275.27|19155.27|19271.17|19151.17|10
1631345510000|2021-09-11 07:31:50|19275.59|19155.59|19285.07|19165.07|19285.07|19165.07|19274.87|19154.87|10
1631345520000|2021-09-11 07:32:00|19287.21|19167.21|19292.82|19172.82|19292.82|19172.82|19287.16|19167.16|10
1631345530000|2021-09-11 07:32:10|19292.86|19172.86|19301.07|19181.07|19301.07|19181.07|19292.86|19172.86|10
1631345540000|2021-09-11 07:32:20|19303.06|19183.06|19322.12|19202.12|19322.12|19202.12|19303.06|19183.06|10
1631345550000|2021-09-11 07:32:30|19322.47|19202.47|19321.61|19201.61|19322.85|19202.85|19320.89|19200.89|10
1631345560000|2021-09-11 07:32:40|19321.84|19201.84|19327.84|19207.84|19327.84|19207.84|19321.84|19201.84|10
1631345570000|2021-09-11 07:32:50|19328.03|19208.03|19336.18|19216.18|19336.18|19216.18|19328.03|19208.03|10
1631345580000|2021-09-11 07:33:00|19336.43|19216.43|19336.94|19216.94|19338.06|19218.06|19336.27|19216.27|10
1631345590000|2021-09-11 07:33:10|19336.97|19216.97|19337.1|19217.1|19337.44|19217.44|19335.91|19215.91|10
1631345600000|2021-09-11 07:33:20|19336.7|19216.7|19333.79|19213.79|19337.86|19217.86|19333.79|19213.79|10
1631345610000|2021-09-11 07:33:30|19333.53|19213.53|19323.38|19203.38|19333.53|19213.53|19323.38|19203.38|10
1631345620000|2021-09-11 07:33:40|19321.82|19201.82|19318.05|19198.05|19321.82|19201.82|19317.96|19197.96|10
1631345630000|2021-09-11 07:33:50|19315.93|19195.93|19306.65|19186.65|19316.33|19196.33|19306.65|19186.65|10
1631345640000|2021-09-11 07:34:00|19306.14|19186.14|19302.55|19182.55|19306.14|19186.14|19302.55|19182.55|10
1631345650000|2021-09-11 07:34:10|19302.63|19182.63|19310.92|19190.92|19310.92|19190.92|19302.63|19182.63|10
1631345660000|2021-09-11 07:34:20|19312|19192|19317.54|19197.54|19318.38|19198.38|19312|19192|9
1631345670000|2021-09-11 07:34:30|19317.58|19197.58|19323.11|19203.11|19323.11|19203.11|19317.58|19197.58|10
1631345680000|2021-09-11 07:34:40|19323.63|19203.63|19330.52|19210.52|19330.52|19210.52|19323.63|19203.63|9
1631345690000|2021-09-11 07:34:50|19330.86|19210.86|19333.36|19213.36|19333.36|19213.36|19330.78|19210.78|10
1631345700000|2021-09-11 07:35:00|19333.41|19213.41|19335.77|19215.77|19335.77|19215.77|19333.41|19213.41|10
1631345710000|2021-09-11 07:35:10|19336.72|19216.72|19338.61|19218.61|19338.99|19218.99|19336.62|19216.62|10
1631345720000|2021-09-11 07:35:20|19337.79|19217.79|19337.85|19217.85|19338.48|19218.48|19337.79|19217.79|10
1631345730000|2021-09-11 07:35:30|19338.02|19218.02|19334.49|19214.49|19338.02|19218.02|19334.37|19214.37|10
1631345740000|2021-09-11 07:35:40|19334.74|19214.74|19331.77|19211.77|19334.74|19214.74|19331.77|19211.77|10
1631345750000|2021-09-11 07:35:50|19331.4|19211.4|19328.83|19208.83|19331.4|19211.4|19327.98|19207.98|9
1631345760000|2021-09-11 07:36:00|19329.05|19209.05|19338.2|19218.2|19338.2|19218.2|19328.4|19208.4|10
1631345770000|2021-09-11 07:36:10|19339.66|19219.66|19341.92|19221.92|19341.92|19221.92|19339.49|19219.49|9
1631345780000|2021-09-11 07:36:20|19342.28|19222.28|19341.88|19221.88|19342.85|19222.85|19341.38|19221.38|10
1631345790000|2021-09-11 07:36:30|19341.95|19221.95|19340.33|19220.33|19342.16|19222.16|19339.52|19219.52|10
1631345800000|2021-09-11 07:36:40|19339.7|19219.7|19332.79|19212.79|19339.7|19219.7|19332.79|19212.79|10
1631345810000|2021-09-11 07:36:50|19332.81|19212.81|19332.86|19212.86|19332.86|19212.86|19332.27|19212.27|10
1631345820000|2021-09-11 07:37:00|19332.98|19212.98|19337.67|19217.67|19337.67|19217.67|19332.57|19212.57|10
1631345830000|2021-09-11 07:37:10|19337.86|19217.86|19337.67|19217.67|19337.88|19217.88|19336.2|19216.2|10
1631345840000|2021-09-11 07:37:20|19337.6|19217.6|19337.66|19217.66|19337.66|19217.66|19336.38|19216.38|9
1631345850000|2021-09-11 07:37:30|19337.71|19217.71|19336.22|19216.22|19337.76|19217.76|19336.22|19216.22|10
1631345860000|2021-09-11 07:37:40|19335.8|19215.8|19332.61|19212.61|19335.8|19215.8|19332.61|19212.61|10
1631345870000|2021-09-11 07:37:50|19332.67|19212.67|19327.69|19207.69|19332.67|19212.67|19327.69|19207.69|10
1631345880000|2021-09-11 07:38:00|19327.63|19207.63|19329.65|19209.65|19330.21|19210.21|19327.58|19207.58|10
1631345890000|2021-09-11 07:38:10|19329.67|19209.67|19323.74|19203.74|19329.93|19209.93|19323.74|19203.74|10
1631345900000|2021-09-11 07:38:20|19323.71|19203.71|19321.5|19201.5|19323.71|19203.71|19321.5|19201.5|10
1631345910000|2021-09-11 07:38:30|19321.12|19201.12|19311.94|19191.94|19321.12|19201.12|19311.94|19191.94|10
1631345920000|2021-09-11 07:38:40|19311.44|19191.44|19308.35|19188.35|19311.44|19191.44|19308.02|19188.02|10
1631345930000|2021-09-11 07:38:50|19308.9|19188.9|19314.38|19194.38|19314.38|19194.38|19308.81|19188.81|10
1631345940000|2021-09-11 07:39:00|19314.24|19194.24|19318.22|19198.22|19318.22|19198.22|19314.24|19194.24|10
1631345950000|2021-09-11 07:39:10|19319.38|19199.38|19318.51|19198.51|19319.67|19199.67|19318.43|19198.43|10
1631345960000|2021-09-11 07:39:20|19317.73|19197.73|19317.98|19197.98|19318.1|19198.1|19317.45|19197.45|10
1631345970000|2021-09-11 07:39:30|19316.85|19196.85|19316.5|19196.5|19316.85|19196.85|19315.34|19195.34|10
1631345980000|2021-09-11 07:39:40|19316.91|19196.91|19319.59|19199.59|19319.59|19199.59|19316.87|19196.87|10
1631345990000|2021-09-11 07:39:50|19320.17|19200.17|19323.45|19203.45|19323.45|19203.45|19320.17|19200.17|10
1631346000000|2021-09-11 07:40:00|19324.43|19204.43|19330.23|19210.23|19330.23|19210.23|19324.43|19204.43|10
1631346010000|2021-09-11 07:40:10|19330.06|19210.06|19333.48|19213.48|19333.48|19213.48|19329.66|19209.66|10
1631346020000|2021-09-11 07:40:20|19333.75|19213.75|19328.78|19208.78|19334.09|19214.09|19328.78|19208.78|10
1631346030000|2021-09-11 07:40:30|19328.46|19208.46|19329.71|19209.71|19329.71|19209.71|19327.42|19207.42|10
1631346040000|2021-09-11 07:40:40|19329.56|19209.56|19328.19|19208.19|19330.03|19210.03|19328.19|19208.19|10
1631346050000|2021-09-11 07:40:50|19327.65|19207.65|19324.03|19204.03|19327.65|19207.65|19323.64|19203.64|9
1631346060000|2021-09-11 07:41:00|19323.61|19203.61|19320.21|19200.21|19323.61|19203.61|19319.72|19199.72|10
1631346070000|2021-09-11 07:41:10|19319.42|19199.42|19315.73|19195.73|19319.42|19199.42|19315.73|19195.73|10
1631346080000|2021-09-11 07:41:20|19315.82|19195.82|19316|19196|19317.75|19197.75|19315.6|19195.6|9
1631346090000|2021-09-11 07:41:30|19315.66|19195.66|19314.98|19194.98|19315.99|19195.99|19314.98|19194.98|10
1631346100000|2021-09-11 07:41:40|19314.64|19194.64|19314.49|19194.49|19314.64|19194.64|19313.99|19193.99|10
1631346110000|2021-09-11 07:41:50|19314.72|19194.72|19314.39|19194.39|19314.86|19194.86|19314.39|19194.39|10
1631346120000|2021-09-11 07:42:00|19314.16|19194.16|19314.33|19194.33|19314.79|19194.79|19313.15|19193.15|10
1631346130000|2021-09-11 07:42:10|19314.47|19194.47|19310.1|19190.1|19314.55|19194.55|19310.1|19190.1|10
1631346140000|2021-09-11 07:42:20|19309.78|19189.78|19307.87|19187.87|19309.8|19189.8|19307.87|19187.87|10
1631346150000|2021-09-11 07:42:30|19307.77|19187.77|19303.67|19183.67|19307.77|19187.77|19303.45|19183.45|10
1631346160000|2021-09-11 07:42:40|19303.04|19183.04|19301.99|19181.99|19303.23|19183.23|19301.99|19181.99|10
1631346170000|2021-09-11 07:42:50|19301.75|19181.75|19299.3|19179.3|19301.75|19181.75|19299.3|19179.3|10
1631346180000|2021-09-11 07:43:00|19298.61|19178.61|19297.78|19177.78|19298.61|19178.61|19296.9|19176.9|10
1631346190000|2021-09-11 07:43:10|19298.66|19178.66|19299.07|19179.07|19299.17|19179.17|19297.33|19177.33|10
1631346200000|2021-09-11 07:43:20|19299.36|19179.36|19300.99|19180.99|19300.99|19180.99|19299.36|19179.36|9
1631346210000|2021-09-11 07:43:30|19301.23|19181.23|19303.45|19183.45|19303.45|19183.45|19301.23|19181.23|10
1631346220000|2021-09-11 07:43:40|19303.74|19183.74|19301.55|19181.55|19304.16|19184.16|19301.33|19181.33|10
1631346230000|2021-09-11 07:43:50|19300.98|19180.98|19291.4|19171.4|19300.98|19180.98|19291.4|19171.4|10
1631346240000|2021-09-11 07:44:00|19291.81|19171.81|19291.29|19171.29|19293.21|19173.21|19290.86|19170.86|10
1631346250000|2021-09-11 07:44:10|19291.13|19171.13|19292.6|19172.6|19292.6|19172.6|19290.5|19170.5|10
1631346260000|2021-09-11 07:44:20|19292.5|19172.5|19288.85|19168.85|19292.5|19172.5|19288.52|19168.52|10
1631346270000|2021-09-11 07:44:30|19289.29|19169.29|19288.15|19168.15|19289.47|19169.47|19288.15|19168.15|10
1631346280000|2021-09-11 07:44:40|19288.12|19168.12|19288.16|19168.16|19288.25|19168.25|19287.95|19167.95|8
1631346290000|2021-09-11 07:44:50|19288.18|19168.18|19288.53|19168.53|19288.69|19168.69|19287.85|19167.85|9
1631346300000|2021-09-11 07:45:00|19288.8|19168.8|19287.3|19167.3|19289.82|19169.82|19287.29|19167.29|10
1631346310000|2021-09-11 07:45:10|19286.54|19166.54|19283.12|19163.12|19286.54|19166.54|19283.12|19163.12|10
1631346320000|2021-09-11 07:45:20|19281.79|19161.79|19274.16|19154.16|19281.79|19161.79|19274.16|19154.16|10
1631346330000|2021-09-11 07:45:30|19273.92|19153.92|19272.89|19152.89|19273.92|19153.92|19272.54|19152.54|9
1631346340000|2021-09-11 07:45:40|19272.91|19152.91|19271.31|19151.31|19272.91|19152.91|19271.1|19151.1|10
1631346350000|2021-09-11 07:45:50|19271.45|19151.45|19269.63|19149.63|19271.45|19151.45|19269.29|19149.29|10
1631346360000|2021-09-11 07:46:00|19269.31|19149.31|19269.82|19149.82|19271.32|19151.32|19268.1|19148.1|10
1631346370000|2021-09-11 07:46:10|19270.13|19150.13|19273.3|19153.3|19273.7|19153.7|19270.13|19150.13|10
1631346380000|2021-09-11 07:46:20|19273.88|19153.88|19283.89|19163.89|19283.89|19163.89|19273.88|19153.88|10
1631346390000|2021-09-11 07:46:30|19287.71|19167.71|19290.87|19170.87|19291.41|19171.41|19287.7|19167.7|10
1631346400000|2021-09-11 07:46:40|19291.27|19171.27|19291.98|19171.98|19292.33|19172.33|19291.13|19171.13|10
1631346410000|2021-09-11 07:46:50|19292.6|19172.6|19295.67|19175.67|19296.07|19176.07|19292.37|19172.37|10
1631346420000|2021-09-11 07:47:00|19296.83|19176.83|19299.1|19179.1|19300.58|19180.58|19296.83|19176.83|9
1631346430000|2021-09-11 07:47:10|19299.98|19179.98|19299.86|19179.86|19300.29|19180.29|19298.89|19178.89|10
1631346440000|2021-09-11 07:47:20|19299.47|19179.47|19301.78|19181.78|19301.78|19181.78|19299.44|19179.44|10
1631346450000|2021-09-11 07:47:30|19302.01|19182.01|19299.03|19179.03|19302.01|19182.01|19299.03|19179.03|10
1631346460000|2021-09-11 07:47:40|19298.79|19178.79|19296.65|19176.65|19298.79|19178.79|19296.65|19176.65|10
1631346470000|2021-09-11 07:47:50|19296.92|19176.92|19292.59|19172.59|19296.92|19176.92|19292.59|19172.59|10
1631346480000|2021-09-11 07:48:00|19292.31|19172.31|19290.44|19170.44|19292.31|19172.31|19289.81|19169.81|10
1631346490000|2021-09-11 07:48:10|19289.43|19169.43|19284.73|19164.73|19289.43|19169.43|19284.73|19164.73|10
1631346500000|2021-09-11 07:48:20|19284.03|19164.03|19283.83|19163.83|19285.13|19165.13|19283.44|19163.44|10
1631346510000|2021-09-11 07:48:30|19283.72|19163.72|19280.38|19160.38|19283.86|19163.86|19280.31|19160.31|10
1631346520000|2021-09-11 07:48:40|19280.74|19160.74|19279.36|19159.36|19280.74|19160.74|19279.22|19159.22|10
1631346530000|2021-09-11 07:48:50|19279.79|19159.79|19278.87|19158.87|19280.01|19160.01|19278.87|19158.87|10
1631346540000|2021-09-11 07:49:00|19278.79|19158.79|19282.41|19162.41|19282.7|19162.7|19278.79|19158.79|10
1631346550000|2021-09-11 07:49:10|19283.12|19163.12|19290.55|19170.55|19290.55|19170.55|19282.32|19162.32|10
1631346560000|2021-09-11 07:49:20|19291.18|19171.18|19294.81|19174.81|19294.89|19174.89|19291.18|19171.18|9
1631346570000|2021-09-11 07:49:30|19295.57|19175.57|19303.05|19183.05|19303.05|19183.05|19295.57|19175.57|10
1631346580000|2021-09-11 07:49:40|19304.07|19184.07|19304.59|19184.59|19305.72|19185.72|19303.6|19183.6|9
1631346590000|2021-09-11 07:49:50|19304.76|19184.76|19306.09|19186.09|19306.09|19186.09|19304.49|19184.49|10
1631346600000|2021-09-11 07:50:00|19305.94|19185.94|19306.51|19186.51|19307.32|19187.32|19305.85|19185.85|9
1631346610000|2021-09-11 07:50:10|19307.9|19187.9|19312.08|19192.08|19312.08|19192.08|19307.81|19187.81|10
1631346620000|2021-09-11 07:50:20|19312.22|19192.22|19321.67|19201.67|19321.67|19201.67|19312.22|19192.22|10
1631346630000|2021-09-11 07:50:30|19321.44|19201.44|19322.91|19202.91|19322.91|19202.91|19321.44|19201.44|9
1631346640000|2021-09-11 07:50:40|19322.39|19202.39|19322.3|19202.3|19323.03|19203.03|19321.94|19201.94|10
1631346650000|2021-09-11 07:50:50|19322.42|19202.42|19318.66|19198.66|19322.42|19202.42|19318.66|19198.66|10
1631346660000|2021-09-11 07:51:00|19316.53|19196.53|19316.67|19196.67|19316.95|19196.95|19315.69|19195.69|10
1631346670000|2021-09-11 07:51:10|19317.36|19197.36|19319.02|19199.02|19319.06|19199.06|19317.36|19197.36|10
1631346680000|2021-09-11 07:51:20|19318.81|19198.81|19318.63|19198.63|19318.81|19198.81|19317.81|19197.81|9
1631346690000|2021-09-11 07:51:30|19318.82|19198.82|19320.14|19200.14|19320.27|19200.27|19318.82|19198.82|10
1631346700000|2021-09-11 07:51:40|19321.42|19201.42|19323.74|19203.74|19323.74|19203.74|19321.33|19201.33|10
1631346710000|2021-09-11 07:51:50|19324.92|19204.92|19337.49|19217.49|19337.49|19217.49|19324.92|19204.92|10
1631346720000|2021-09-11 07:52:00|19338.24|19218.24|19344.76|19224.76|19344.76|19224.76|19338.24|19218.24|10
1631346730000|2021-09-11 07:52:10|19345.52|19225.52|19356.51|19236.51|19356.51|19236.51|19345.52|19225.52|10
1631346740000|2021-09-11 07:52:20|19357.66|19237.66|19361.99|19241.99|19361.99|19241.99|19357.66|19237.66|10
1631346750000|2021-09-11 07:52:30|19362.82|19242.82|19364.44|19244.44|19364.44|19244.44|19362.7|19242.7|10
1631346760000|2021-09-11 07:52:40|19364.21|19244.21|19359.07|19239.07|19364.21|19244.21|19359.07|19239.07|10
1631346770000|2021-09-11 07:52:50|19358.01|19238.01|19356|19236|19358.01|19238.01|19354.61|19234.61|10
1631346780000|2021-09-11 07:53:00|19356.07|19236.07|19354.11|19234.11|19356.07|19236.07|19353.63|19233.63|9
1631346790000|2021-09-11 07:53:10|19354.07|19234.07|19356.49|19236.49|19356.49|19236.49|19353.62|19233.62|10
1631346800000|2021-09-11 07:53:20|19356.45|19236.45|19357.7|19237.7|19358.37|19238.37|19356.45|19236.45|10
1631346810000|2021-09-11 07:53:30|19357.73|19237.73|19359.13|19239.13|19359.28|19239.28|19357.59|19237.59|8
1631346820000|2021-09-11 07:53:40|19358.92|19238.92|19359.37|19239.37|19360.16|19240.16|19358.92|19238.92|9
1631346830000|2021-09-11 07:53:50|19359.26|19239.26|19358.68|19238.68|19359.26|19239.26|19358.12|19238.12|10
1631346840000|2021-09-11 07:54:00|19358.96|19238.96|19358.52|19238.52|19359.52|19239.52|19358.52|19238.52|10
1631346850000|2021-09-11 07:54:10|19358.36|19238.36|19357.53|19237.53|19358.36|19238.36|19357.11|19237.11|10
1631346860000|2021-09-11 07:54:20|19357.76|19237.76|19360.06|19240.06|19360.11|19240.11|19357.76|19237.76|10
1631346870000|2021-09-11 07:54:30|19360.53|19240.53|19360.15|19240.15|19361.24|19241.24|19360.06|19240.06|8
1631346880000|2021-09-11 07:54:40|19360.41|19240.41|19362.27|19242.27|19362.27|19242.27|19360.41|19240.41|9
1631346890000|2021-09-11 07:54:50|19363.08|19243.08|19362.91|19242.91|19363.2|19243.2|19362.91|19242.91|8
1631346900000|2021-09-11 07:55:00|19363.3|19243.3|19365.8|19245.8|19365.8|19245.8|19363.3|19243.3|10
1631346910000|2021-09-11 07:55:10|19365.98|19245.98|19378.41|19258.41|19378.41|19258.41|19365.98|19245.98|9
1631346920000|2021-09-11 07:55:20|19379.65|19259.65|19385.1|19265.1|19385.1|19265.1|19378.72|19258.72|10
1631346930000|2021-09-11 07:55:30|19386.21|19266.21|19393.1|19273.1|19393.1|19273.1|19386.21|19266.21|10
1631346940000|2021-09-11 07:55:40|19394.26|19274.26|19401|19281|19401|19281|19394.26|19274.26|10
1631346950000|2021-09-11 07:55:50|19402.99|19282.99|19407.42|19287.42|19408.16|19288.16|19402.99|19282.99|10
1631346960000|2021-09-11 07:56:00|19407.31|19287.31|19414.16|19294.16|19414.16|19294.16|19407.31|19287.31|9
1631346970000|2021-09-11 07:56:10|19415.27|19295.27|19419.19|19299.19|19419.19|19299.19|19415.05|19295.05|9
1631346980000|2021-09-11 07:56:20|19419.52|19299.52|19428.23|19308.23|19428.23|19308.23|19419.52|19299.52|10
1631346990000|2021-09-11 07:56:30|19429.1|19309.1|19435.43|19315.43|19436.53|19316.53|19429.1|19309.1|10
1631347000000|2021-09-11 07:56:40|19435.39|19315.39|19435.23|19315.23|19437.28|19317.28|19435.23|19315.23|9
1631347010000|2021-09-11 07:56:50|19434.76|19314.76|19433.02|19313.02|19434.76|19314.76|19433.02|19313.02|10
1631347020000|2021-09-11 07:57:00|19432.09|19312.09|19432.46|19312.46|19433.03|19313.03|19431.8|19311.8|10
1631347030000|2021-09-11 07:57:10|19432.62|19312.62|19435.77|19315.77|19435.77|19315.77|19432.62|19312.62|10
1631347040000|2021-09-11 07:57:20|19435.88|19315.88|19432.72|19312.72|19436.36|19316.36|19432.72|19312.72|9
1631347050000|2021-09-11 07:57:30|19432.25|19312.25|19429.36|19309.36|19432.25|19312.25|19429.35|19309.35|10
1631347060000|2021-09-11 07:57:40|19428.96|19308.96|19422.21|19302.21|19429.04|19309.04|19422.21|19302.21|9
1631347070000|2021-09-11 07:57:50|19422.38|19302.38|19420.44|19300.44|19422.75|19302.75|19420.44|19300.44|10
1631347080000|2021-09-11 07:58:00|19416.86|19296.86|19414.94|19294.94|19416.86|19296.86|19414.5|19294.5|10
1631347090000|2021-09-11 07:58:10|19414.96|19294.96|19414.41|19294.41|19415.34|19295.34|19414.11|19294.11|10
1631347100000|2021-09-11 07:58:20|19415.06|19295.06|19415.47|19295.47|19415.47|19295.47|19414.95|19294.95|9
1631347110000|2021-09-11 07:58:30|19415.32|19295.32|19411.5|19291.5|19415.32|19295.32|19411.5|19291.5|10
1631347120000|2021-09-11 07:58:40|19410.84|19290.84|19405.78|19285.78|19411.71|19291.71|19405.78|19285.78|10
1631347130000|2021-09-11 07:58:50|19405.77|19285.77|19405.59|19285.59|19406.3|19286.3|19405.25|19285.25|10
1631347140000|2021-09-11 07:59:00|19406.05|19286.05|19405.63|19285.63|19406.18|19286.18|19405.1|19285.1|10
1631347150000|2021-09-11 07:59:10|19405.65|19285.65|19401.74|19281.74|19406.49|19286.49|19401.74|19281.74|10
1631347160000|2021-09-11 07:59:20|19400.89|19280.89|19396.57|19276.57|19401.89|19281.89|19396.48|19276.48|10
1631347170000|2021-09-11 07:59:30|19396.31|19276.31|19393.18|19273.18|19396.31|19276.31|19392.52|19272.52|10
1631347180000|2021-09-11 07:59:40|19393.07|19273.07|19393.88|19273.88|19394.18|19274.18|19392.22|19272.22|9
1631347190000|2021-09-11 07:59:50|19393.92|19273.92|19400.52|19280.52|19400.52|19280.52|19393.74|19273.74|10
1631347200000|2021-09-11 08:00:00|19404.08|19284.08|19409.7|19289.7|19409.7|19289.7|19404.08|19284.08|10
1631347210000|2021-09-11 08:00:10|19410.22|19290.22|19419.44|19299.44|19419.44|19299.44|19410.22|19290.22|10
1631347220000|2021-09-11 08:00:20|19420.61|19300.61|19430.13|19310.13|19430.13|19310.13|19420.61|19300.61|10
1631347230000|2021-09-11 08:00:30|19430.29|19310.29|19431.55|19311.55|19431.55|19311.55|19429.64|19309.64|10
1631347240000|2021-09-11 08:00:40|19432.04|19312.04|19442.5|19322.5|19442.5|19322.5|19432.04|19312.04|10
1631347250000|2021-09-11 08:00:50|19442.31|19322.31|19449.74|19329.74|19449.74|19329.74|19442.31|19322.31|10
1631347260000|2021-09-11 08:01:00|19450.19|19330.19|19453.25|19333.25|19453.77|19333.77|19450.19|19330.19|10
1631347270000|2021-09-11 08:01:10|19453.14|19333.14|19454.97|19334.97|19455.64|19335.64|19453.14|19333.14|10
1631347280000|2021-09-11 08:01:20|19455.01|19335.01|19455.17|19335.17|19455.55|19335.55|19454.06|19334.06|10
1631347290000|2021-09-11 08:01:30|19454.47|19334.47|19451.21|19331.21|19454.47|19334.47|19451.21|19331.21|10
1631347300000|2021-09-11 08:01:40|19450.08|19330.08|19447.95|19327.95|19451.41|19331.41|19447.95|19327.95|10
1631347310000|2021-09-11 08:01:50|19446.07|19326.07|19430.87|19310.87|19446.07|19326.07|19430.85|19310.85|10
1631347320000|2021-09-11 08:02:00|19430.94|19310.94|19429.82|19309.82|19432.32|19312.32|19429.82|19309.82|10
1631347330000|2021-09-11 08:02:10|19429.27|19309.27|19426.56|19306.56|19429.27|19309.27|19426.56|19306.56|10
1631347340000|2021-09-11 08:02:20|19426.34|19306.34|19426.52|19306.52|19427.27|19307.27|19426.07|19306.07|9
1631347350000|2021-09-11 08:02:30|19427.09|19307.09|19426.86|19306.86|19427.09|19307.09|19424.31|19304.31|10
1631347360000|2021-09-11 08:02:40|19427.55|19307.55|19431.43|19311.43|19431.43|19311.43|19427.55|19307.55|9
1631347370000|2021-09-11 08:02:50|19431.16|19311.16|19436.85|19316.85|19436.85|19316.85|19431.16|19311.16|10
1631347380000|2021-09-11 08:03:00|19436.98|19316.98|19433.74|19313.74|19436.98|19316.98|19433.74|19313.74|10
1631347390000|2021-09-11 08:03:10|19434.92|19314.92|19436.47|19316.47|19437.44|19317.44|19434.79|19314.79|10
1631347400000|2021-09-11 08:03:20|19437.01|19317.01|19441.32|19321.32|19441.32|19321.32|19437.01|19317.01|10
1631347410000|2021-09-11 08:03:30|19441.08|19321.08|19440.95|19320.95|19441.16|19321.16|19440.56|19320.56|9
1631347420000|2021-09-11 08:03:40|19440.64|19320.64|19442.41|19322.41|19442.41|19322.41|19440.64|19320.64|10
1631347430000|2021-09-11 08:03:50|19443.62|19323.62|19441.3|19321.3|19443.62|19323.62|19441.3|19321.3|10
1631347440000|2021-09-11 08:04:00|19440.95|19320.95|19438.39|19318.39|19441.1|19321.1|19438.33|19318.33|10
1631347450000|2021-09-11 08:04:10|19437.6|19317.6|19429.57|19309.57|19437.6|19317.6|19429.57|19309.57|9
1631347460000|2021-09-11 08:04:20|19429.66|19309.66|19429.02|19309.02|19430.19|19310.19|19429.02|19309.02|10
1631347470000|2021-09-11 08:04:30|19427.89|19307.89|19421.03|19301.03|19427.89|19307.89|19421.03|19301.03|10
1631347480000|2021-09-11 08:04:40|19420.86|19300.86|19412.03|19292.03|19420.86|19300.86|19412.03|19292.03|9
1631347490000|2021-09-11 08:04:50|19408.68|19288.68|19404.77|19284.77|19408.68|19288.68|19404.77|19284.77|10
1631347500000|2021-09-11 08:05:00|19404.89|19284.89|19397.13|19277.13|19404.89|19284.89|19397.13|19277.13|9
1631347510000|2021-09-11 08:05:10|19397.22|19277.22|19393.76|19273.76|19397.37|19277.37|19393.1|19273.1|10
1631347520000|2021-09-11 08:05:20|19392.93|19272.93|19387.94|19267.94|19392.93|19272.93|19387.94|19267.94|10
1631347530000|2021-09-11 08:05:30|19387.96|19267.96|19382.01|19262.01|19387.96|19267.96|19382.01|19262.01|10
1631347540000|2021-09-11 08:05:40|19381.89|19261.89|19378.07|19258.07|19381.89|19261.89|19378.07|19258.07|10
1631347550000|2021-09-11 08:05:50|19377.88|19257.88|19382.06|19262.06|19383.14|19263.14|19377.88|19257.88|9
1631347560000|2021-09-11 08:06:00|19382.3|19262.3|19378.15|19258.15|19382.3|19262.3|19378.13|19258.13|10
1631347570000|2021-09-11 08:06:10|19379.59|19259.59|19379.21|19259.21|19380.87|19260.87|19379.2|19259.2|10
1631347580000|2021-09-11 08:06:20|19379.28|19259.28|19375.15|19255.15|19379.28|19259.28|19375.06|19255.06|10
1631347590000|2021-09-11 08:06:30|19374.3|19254.3|19368.71|19248.71|19374.3|19254.3|19368.38|19248.38|10
1631347600000|2021-09-11 08:06:40|19367.55|19247.55|19363.5|19243.5|19367.55|19247.55|19363.41|19243.41|10
1631347610000|2021-09-11 08:06:50|19363.48|19243.48|19362.11|19242.11|19363.75|19243.75|19362.11|19242.11|10
1631347620000|2021-09-11 08:07:00|19362.07|19242.07|19362.11|19242.11|19362.11|19242.11|19360.72|19240.72|10
1631347630000|2021-09-11 08:07:10|19362.55|19242.55|19366.97|19246.97|19367.06|19247.06|19361.81|19241.81|10
1631347640000|2021-09-11 08:07:20|19367.13|19247.13|19374.01|19254.01|19374.01|19254.01|19367.13|19247.13|10
1631347650000|2021-09-11 08:07:30|19374.04|19254.04|19377.93|19257.93|19377.93|19257.93|19374.04|19254.04|9
1631347660000|2021-09-11 08:07:40|19378.2|19258.2|19381.75|19261.75|19381.75|19261.75|19378.2|19258.2|10
1631347670000|2021-09-11 08:07:50|19383.83|19263.83|19377.72|19257.72|19383.83|19263.83|19377.64|19257.64|10
1631347680000|2021-09-11 08:08:00|19377.97|19257.97|19379.74|19259.74|19379.74|19259.74|19377.97|19257.97|10
1631347690000|2021-09-11 08:08:10|19379.86|19259.86|19379.33|19259.33|19380.21|19260.21|19379.06|19259.06|10
1631347700000|2021-09-11 08:08:20|19381.46|19261.46|19380.04|19260.04|19381.76|19261.76|19380.04|19260.04|10
1631347710000|2021-09-11 08:08:30|19380.3|19260.3|19384.05|19264.05|19384.05|19264.05|19380.25|19260.25|10
1631347720000|2021-09-11 08:08:40|19383.97|19263.97|19386.85|19266.85|19388.2|19268.2|19383.97|19263.97|10
1631347730000|2021-09-11 08:08:50|19387.6|19267.6|19388.36|19268.36|19388.93|19268.93|19387.6|19267.6|9
1631347740000|2021-09-11 08:09:00|19388.44|19268.44|19390.74|19270.74|19390.96|19270.96|19388.44|19268.44|10
1631347750000|2021-09-11 08:09:10|19390.71|19270.71|19394.04|19274.04|19394.06|19274.06|19390.71|19270.71|10
1631347760000|2021-09-11 08:09:20|19393.98|19273.98|19395.84|19275.84|19395.84|19275.84|19393.98|19273.98|10
1631347770000|2021-09-11 08:09:30|19395.45|19275.45|19396|19276|19396.14|19276.14|19394.36|19274.36|10
1631347780000|2021-09-11 08:09:40|19396.2|19276.2|19400.2|19280.2|19400.2|19280.2|19396.2|19276.2|10
1631347790000|2021-09-11 08:09:50|19400.08|19280.08|19407.57|19287.57|19407.57|19287.57|19400.08|19280.08|10
1631347800000|2021-09-11 08:10:00|19407.71|19287.71|19407.39|19287.39|19408.24|19288.24|19407.29|19287.29|10
1631347810000|2021-09-11 08:10:10|19407.88|19287.88|19409.24|19289.24|19410.23|19290.23|19407.84|19287.84|10
1631347820000|2021-09-11 08:10:20|19409.22|19289.22|19407.66|19287.66|19410.55|19290.55|19407.66|19287.66|10
1631347830000|2021-09-11 08:10:30|19407.3|19287.3|19403.6|19283.6|19407.3|19287.3|19403.6|19283.6|10
1631347840000|2021-09-11 08:10:40|19403.42|19283.42|19404.53|19284.53|19404.53|19284.53|19403|19283|10
1631347850000|2021-09-11 08:10:50|19405.56|19285.56|19409.49|19289.49|19409.84|19289.84|19405.56|19285.56|10
1631347860000|2021-09-11 08:11:00|19409.88|19289.88|19413.99|19293.99|19414.21|19294.21|19409.88|19289.88|10
1631347870000|2021-09-11 08:11:10|19414.26|19294.26|19415.17|19295.17|19415.27|19295.27|19413.1|19293.1|10
1631347880000|2021-09-11 08:11:20|19416.22|19296.22|19415.45|19295.45|19416.25|19296.25|19414.93|19294.93|10
1631347890000|2021-09-11 08:11:30|19415.37|19295.37|19415.02|19295.02|19415.46|19295.46|19414.52|19294.52|10
1631347900000|2021-09-11 08:11:40|19414.84|19294.84|19415.93|19295.93|19415.97|19295.97|19414.84|19294.84|9
1631347910000|2021-09-11 08:11:50|19415.64|19295.64|19415.48|19295.48|19416.03|19296.03|19415.29|19295.29|9
1631347920000|2021-09-11 08:12:00|19415.24|19295.24|19414.81|19294.81|19415.54|19295.54|19414.16|19294.16|9
1631347930000|2021-09-11 08:12:10|19415.07|19295.07|19413.35|19293.35|19415.07|19295.07|19413.35|19293.35|10
1631347940000|2021-09-11 08:12:20|19413.92|19293.92|19415.69|19295.69|19415.75|19295.75|19413.9|19293.9|9
1631347950000|2021-09-11 08:12:30|19415.71|19295.71|19416.48|19296.48|19416.83|19296.83|19415.71|19295.71|9
1631347960000|2021-09-11 08:12:40|19416.66|19296.66|19416.93|19296.93|19417.09|19297.09|19416.44|19296.44|9
1631347970000|2021-09-11 08:12:50|19416.92|19296.92|19420.16|19300.16|19420.16|19300.16|19416.92|19296.92|10
1631347980000|2021-09-11 08:13:00|19419.92|19299.92|19417.66|19297.66|19419.96|19299.96|19417.66|19297.66|8
1631347990000|2021-09-11 08:13:10|19417.51|19297.51|19414.32|19294.32|19417.51|19297.51|19413.92|19293.92|9
1631348000000|2021-09-11 08:13:20|19413.7|19293.7|19411.61|19291.61|19413.7|19293.7|19411.61|19291.61|9
1631348010000|2021-09-11 08:13:30|19411.71|19291.71|19411.51|19291.51|19411.72|19291.72|19411.33|19291.33|9
1631348020000|2021-09-11 08:13:40|19411.45|19291.45|19413.15|19293.15|19413.15|19293.15|19411.45|19291.45|9
1631348030000|2021-09-11 08:13:50|19413.07|19293.07|19412.28|19292.28|19413.07|19293.07|19412.28|19292.28|7
1631348040000|2021-09-11 08:14:00|19412.3|19292.3|19412.93|19292.93|19412.93|19292.93|19412.3|19292.3|8
1631348050000|2021-09-11 08:14:10|19412.4|19292.4|19410.95|19290.95|19412.4|19292.4|19410.44|19290.44|10
1631348060000|2021-09-11 08:14:20|19410.71|19290.71|19420.58|19300.58|19420.58|19300.58|19410.71|19290.71|10
1631348070000|2021-09-11 08:14:30|19421.14|19301.14|19423.86|19303.86|19423.86|19303.86|19421.14|19301.14|10
1631348080000|2021-09-11 08:14:40|19424.01|19304.01|19423.53|19303.53|19424.71|19304.71|19423.53|19303.53|9
1631348090000|2021-09-11 08:14:50|19423.49|19303.49|19428.4|19308.4|19428.4|19308.4|19423.49|19303.49|10
1631348100000|2021-09-11 08:15:00|19428.55|19308.55|19429.51|19309.51|19429.85|19309.85|19428.39|19308.39|8
1631348110000|2021-09-11 08:15:10|19429.74|19309.74|19432.08|19312.08|19432.08|19312.08|19429.67|19309.67|10
1631348120000|2021-09-11 08:15:20|19432.55|19312.55|19442.05|19322.05|19442.05|19322.05|19432.55|19312.55|10
1631348130000|2021-09-11 08:15:30|19442.64|19322.64|19444.51|19324.51|19444.86|19324.86|19442.64|19322.64|10
1631348140000|2021-09-11 08:15:40|19445.15|19325.15|19447.08|19327.08|19447.08|19327.08|19442.91|19322.91|10
1631348150000|2021-09-11 08:15:50|19448.48|19328.48|19447.3|19327.3|19449.3|19329.3|19447.17|19327.17|9
1631348160000|2021-09-11 08:16:00|19447.62|19327.62|19445.13|19325.13|19447.62|19327.62|19445.13|19325.13|10
1631348170000|2021-09-11 08:16:10|19445.68|19325.68|19441.22|19321.22|19445.81|19325.81|19441.22|19321.22|10
1631348180000|2021-09-11 08:16:20|19441.16|19321.16|19436.71|19316.71|19441.16|19321.16|19436.71|19316.71|10
1631348190000|2021-09-11 08:16:30|19436.2|19316.2|19437.05|19317.05|19437.05|19317.05|19436.2|19316.2|10
1631348200000|2021-09-11 08:16:40|19436.3|19316.3|19439.72|19319.72|19439.72|19319.72|19436.05|19316.05|10
1631348210000|2021-09-11 08:16:50|19440.1|19320.1|19448.93|19328.93|19448.93|19328.93|19440.1|19320.1|10
1631348220000|2021-09-11 08:17:00|19448.92|19328.92|19451.39|19331.39|19451.39|19331.39|19448.87|19328.87|10
1631348230000|2021-09-11 08:17:10|19451.82|19331.82|19449.7|19329.7|19452.08|19332.08|19449.7|19329.7|10
1631348240000|2021-09-11 08:17:20|19449.41|19329.41|19449.08|19329.08|19449.63|19329.63|19448.18|19328.18|9
1631348250000|2021-09-11 08:17:30|19448.51|19328.51|19444.59|19324.59|19448.51|19328.51|19443.97|19323.97|10
1631348260000|2021-09-11 08:17:40|19444.14|19324.14|19441|19321|19444.14|19324.14|19441|19321|10
1631348270000|2021-09-11 08:17:50|19441.32|19321.32|19438.51|19318.51|19441.51|19321.51|19438.51|19318.51|10
1631348280000|2021-09-11 08:18:00|19437.71|19317.71|19437.87|19317.87|19437.96|19317.96|19437.09|19317.09|10
1631348290000|2021-09-11 08:18:10|19438.51|19318.51|19438.95|19318.95|19439.06|19319.06|19437.62|19317.62|10
1631348300000|2021-09-11 08:18:20|19438.94|19318.94|19439.8|19319.8|19440.29|19320.29|19438.73|19318.73|10
1631348310000|2021-09-11 08:18:30|19440.02|19320.02|19438.6|19318.6|19440.02|19320.02|19438.6|19318.6|10
1631348320000|2021-09-11 08:18:40|19438.57|19318.57|19438.06|19318.06|19439.34|19319.34|19437.69|19317.69|9
1631348330000|2021-09-11 08:18:50|19438.03|19318.03|19434.71|19314.71|19438.03|19318.03|19434.71|19314.71|10
1631348340000|2021-09-11 08:19:00|19434.42|19314.42|19431.99|19311.99|19434.42|19314.42|19431.99|19311.99|10
1631348350000|2021-09-11 08:19:10|19431.93|19311.93|19425.3|19305.3|19431.93|19311.93|19425.3|19305.3|9
1631348360000|2021-09-11 08:19:20|19425.06|19305.06|19418.79|19298.79|19425.06|19305.06|19418.79|19298.79|10
1631348370000|2021-09-11 08:19:30|19419.09|19299.09|19418.98|19298.98|19419.16|19299.16|19418.44|19298.44|10
1631348380000|2021-09-11 08:19:40|19418.65|19298.65|19416.9|19296.9|19419.29|19299.29|19416.28|19296.28|10
1631348390000|2021-09-11 08:19:50|19417.2|19297.2|19417.07|19297.07|19418.27|19298.27|19417.03|19297.03|9
1631348400000|2021-09-11 08:20:00|19417.09|19297.09|19414.05|19294.05|19417.61|19297.61|19414.05|19294.05|10
1631348410000|2021-09-11 08:20:10|19413.41|19293.41|19407.71|19287.71|19413.46|19293.46|19407.71|19287.71|10
1631348420000|2021-09-11 08:20:20|19407.73|19287.73|19406.74|19286.74|19407.73|19287.73|19406.73|19286.73|9
1631348430000|2021-09-11 08:20:30|19406.88|19286.88|19405.82|19285.82|19406.94|19286.94|19405.22|19285.22|9
1631348440000|2021-09-11 08:20:40|19405.76|19285.76|19403.78|19283.78|19405.76|19285.76|19403.7|19283.7|10
1631348450000|2021-09-11 08:20:50|19403.86|19283.86|19399.18|19279.18|19403.86|19283.86|19398.74|19278.74|10
1631348460000|2021-09-11 08:21:00|19399.14|19279.14|19398.74|19278.74|19399.14|19279.14|19397.86|19277.86|10
1631348470000|2021-09-11 08:21:10|19398.56|19278.56|19398.19|19278.19|19398.73|19278.73|19398.19|19278.19|9
1631348480000|2021-09-11 08:21:20|19398.28|19278.28|19394.41|19274.41|19398.28|19278.28|19394.41|19274.41|10
1631348490000|2021-09-11 08:21:30|19393.96|19273.96|19373.94|19253.94|19393.96|19273.96|19373.94|19253.94|10
1631348500000|2021-09-11 08:21:40|19373.97|19253.97|19363.17|19243.17|19373.97|19253.97|19362.57|19242.57|10
1631348510000|2021-09-11 08:21:50|19361.67|19241.67|19360.08|19240.08|19361.67|19241.67|19360.08|19240.08|10
1631348520000|2021-09-11 08:22:00|19359.9|19239.9|19360.4|19240.4|19360.45|19240.45|19359.14|19239.14|9
1631348530000|2021-09-11 08:22:10|19360.17|19240.17|19358.46|19238.46|19360.2|19240.2|19358.46|19238.46|10
1631348540000|2021-09-11 08:22:20|19358.2|19238.2|19360.14|19240.14|19360.2|19240.2|19358|19238|10
1631348550000|2021-09-11 08:22:30|19359.93|19239.93|19361.96|19241.96|19361.96|19241.96|19359.93|19239.93|9
1631348560000|2021-09-11 08:22:40|19361.65|19241.65|19366.13|19246.13|19366.18|19246.18|19361.65|19241.65|10
1631348570000|2021-09-11 08:22:50|19365.9|19245.9|19365.32|19245.32|19366.97|19246.97|19365.32|19245.32|9
1631348580000|2021-09-11 08:23:00|19365.33|19245.33|19365.55|19245.55|19365.55|19245.55|19364.85|19244.85|10
1631348590000|2021-09-11 08:23:10|19365.81|19245.81|19367.02|19247.02|19367.05|19247.05|19365.81|19245.81|10
1631348600000|2021-09-11 08:23:20|19367.17|19247.17|19367.31|19247.31|19367.39|19247.39|19366.06|19246.06|10
1631348610000|2021-09-11 08:23:30|19367.82|19247.82|19367.97|19247.97|19368.61|19248.61|19367.75|19247.75|10
1631348620000|2021-09-11 08:23:40|19367.48|19247.48|19366.41|19246.41|19367.48|19247.48|19366.35|19246.35|10
1631348630000|2021-09-11 08:23:50|19366.4|19246.4|19366.52|19246.52|19367.17|19247.17|19366.24|19246.24|9
1631348640000|2021-09-11 08:24:00|19366.25|19246.25|19367.6|19247.6|19367.6|19247.6|19366.25|19246.25|9
1631348650000|2021-09-11 08:24:10|19367.28|19247.28|19368.46|19248.46|19368.68|19248.68|19367.26|19247.26|10
1631348660000|2021-09-11 08:24:20|19369.44|19249.44|19370.51|19250.51|19370.81|19250.81|19369.44|19249.44|10
1631348670000|2021-09-11 08:24:30|19370.78|19250.78|19368.49|19248.49|19371.22|19251.22|19368.44|19248.44|10
1631348680000|2021-09-11 08:24:40|19367.42|19247.42|19366.46|19246.46|19367.42|19247.42|19365.76|19245.76|9
1631348690000|2021-09-11 08:24:50|19366.73|19246.73|19370.61|19250.61|19370.61|19250.61|19366.64|19246.64|10
1631348700000|2021-09-11 08:25:00|19370.39|19250.39|19369.77|19249.77|19370.39|19250.39|19368.56|19248.56|10
1631348710000|2021-09-11 08:25:10|19370.26|19250.26|19373.55|19253.55|19373.55|19253.55|19370.26|19250.26|10
1631348720000|2021-09-11 08:25:20|19373.76|19253.76|19374.48|19254.48|19374.48|19254.48|19373.76|19253.76|9
1631348730000|2021-09-11 08:25:30|19374.44|19254.44|19371.94|19251.94|19374.81|19254.81|19371.94|19251.94|9
1631348740000|2021-09-11 08:25:40|19371.39|19251.39|19365.82|19245.82|19371.39|19251.39|19365.82|19245.82|9
1631348750000|2021-09-11 08:25:50|19365.57|19245.57|19362.59|19242.59|19365.57|19245.57|19362.59|19242.59|9
1631348760000|2021-09-11 08:26:00|19361.67|19241.67|19360.07|19240.07|19361.67|19241.67|19359.69|19239.69|10
1631348770000|2021-09-11 08:26:10|19359.89|19239.89|19357.03|19237.03|19359.89|19239.89|19357.03|19237.03|10
1631348780000|2021-09-11 08:26:20|19356.67|19236.67|19356.34|19236.34|19358.21|19238.21|19356.34|19236.34|10
1631348790000|2021-09-11 08:26:30|19356.36|19236.36|19355.01|19235.01|19356.93|19236.93|19355.01|19235.01|10
1631348800000|2021-09-11 08:26:40|19354.88|19234.88|19351.99|19231.99|19354.99|19234.99|19351.99|19231.99|6
1631348810000|2021-09-11 08:26:50|19351.28|19231.28|19344|19224|19351.28|19231.28|19344|19224|10
1631348820000|2021-09-11 08:27:00|19342.38|19222.38|19340.22|19220.22|19342.38|19222.38|19340.22|19220.22|10
1631348830000|2021-09-11 08:27:10|19339.93|19219.93|19338.46|19218.46|19340.26|19220.26|19338.21|19218.21|10
1631348840000|2021-09-11 08:27:20|19337.49|19217.49|19326.79|19206.79|19337.49|19217.49|19326.79|19206.79|10
1631348850000|2021-09-11 08:27:30|19325.21|19205.21|19325.75|19205.75|19325.75|19205.75|19323.99|19203.99|9
1631348860000|2021-09-11 08:27:40|19325.77|19205.77|19322.67|19202.67|19325.77|19205.77|19322.67|19202.67|10
1631348870000|2021-09-11 08:27:50|19323.17|19203.17|19320.78|19200.78|19323.18|19203.18|19320.68|19200.68|10
1631348880000|2021-09-11 08:28:00|19320.38|19200.38|19320.62|19200.62|19320.62|19200.62|19317.74|19197.74|10
1631348890000|2021-09-11 08:28:10|19320.7|19200.7|19320.4|19200.4|19320.77|19200.77|19319.81|19199.81|9
1631348900000|2021-09-11 08:28:20|19320.62|19200.62|19322.44|19202.44|19322.72|19202.72|19320.62|19200.62|9
1631348910000|2021-09-11 08:28:30|19322.3|19202.3|19324.86|19204.86|19324.86|19204.86|19322.3|19202.3|9
1631348920000|2021-09-11 08:28:40|19324.88|19204.88|19329.6|19209.6|19329.6|19209.6|19324.88|19204.88|10
1631348930000|2021-09-11 08:28:50|19329.91|19209.91|19331.49|19211.49|19331.67|19211.67|19329.91|19209.91|10
1631348940000|2021-09-11 08:29:00|19331.63|19211.63|19335.85|19215.85|19336.96|19216.96|19331.63|19211.63|10
1631348950000|2021-09-11 08:29:10|19335.51|19215.51|19329.88|19209.88|19335.51|19215.51|19329.88|19209.88|10
1631348960000|2021-09-11 08:29:20|19329.74|19209.74|19324.46|19204.46|19329.74|19209.74|19324.46|19204.46|10
1631348970000|2021-09-11 08:29:30|19324.29|19204.29|19319.5|19199.5|19324.29|19204.29|19319.42|19199.42|10
1631348980000|2021-09-11 08:29:40|19319.56|19199.56|19315.07|19195.07|19320.38|19200.38|19315.07|19195.07|10
1631348990000|2021-09-11 08:29:50|19315.09|19195.09|19314.93|19194.93|19315.52|19195.52|19314.6|19194.6|10
1631349000000|2021-09-11 08:30:00|19314.95|19194.95|19314.04|19194.04|19314.95|19194.95|19313.31|19193.31|10
1631349010000|2021-09-11 08:30:10|19314.58|19194.58|19316.44|19196.44|19316.74|19196.74|19314.58|19194.58|9
1631349020000|2021-09-11 08:30:20|19317.29|19197.29|19325.06|19205.06|19325.06|19205.06|19317.29|19197.29|10
1631349030000|2021-09-11 08:30:30|19324.89|19204.89|19329.38|19209.38|19329.46|19209.46|19324.89|19204.89|10
1631349040000|2021-09-11 08:30:40|19329.26|19209.26|19331.23|19211.23|19331.23|19211.23|19328.7|19208.7|10
1631349050000|2021-09-11 08:30:50|19332.09|19212.09|19334.6|19214.6|19335.67|19215.67|19332.09|19212.09|9
1631349060000|2021-09-11 08:31:00|19335.06|19215.06|19334.32|19214.32|19335.1|19215.1|19334.32|19214.32|10
1631349070000|2021-09-11 08:31:10|19334.18|19214.18|19333.7|19213.7|19334.18|19214.18|19332.78|19212.78|10
1631349080000|2021-09-11 08:31:20|19332.98|19212.98|19333.68|19213.68|19334.76|19214.76|19332.98|19212.98|10
1631349090000|2021-09-11 08:31:30|19333.69|19213.69|19331.45|19211.45|19333.69|19213.69|19331.45|19211.45|10
1631349100000|2021-09-11 08:31:40|19330.94|19210.94|19329.39|19209.39|19330.94|19210.94|19329.39|19209.39|9
1631349110000|2021-09-11 08:31:50|19329.23|19209.23|19326.76|19206.76|19329.23|19209.23|19326.76|19206.76|8
1631349120000|2021-09-11 08:32:00|19326.68|19206.68|19322.46|19202.46|19326.68|19206.68|19322.01|19202.01|10
1631349130000|2021-09-11 08:32:10|19321.68|19201.68|19304.58|19184.58|19321.68|19201.68|19304.58|19184.58|10
1631349140000|2021-09-11 08:32:20|19304.33|19184.33|19299.36|19179.36|19304.33|19184.33|19299.36|19179.36|10
1631349150000|2021-09-11 08:32:30|19299.23|19179.23|19297.12|19177.12|19299.58|19179.58|19296.62|19176.62|10
1631349160000|2021-09-11 08:32:40|19297.25|19177.25|19293.49|19173.49|19298.18|19178.18|19293.49|19173.49|9
1631349170000|2021-09-11 08:32:50|19292.98|19172.98|19293.13|19173.13|19293.13|19173.13|19291.79|19171.79|10
1631349180000|2021-09-11 08:33:00|19293.16|19173.16|19294.65|19174.65|19294.65|19174.65|19292.72|19172.72|10
1631349190000|2021-09-11 08:33:10|19294.78|19174.78|19296.36|19176.36|19296.36|19176.36|19294.64|19174.64|9
1631349200000|2021-09-11 08:33:20|19297.31|19177.31|19301.09|19181.09|19301.09|19181.09|19297.26|19177.26|10
1631349210000|2021-09-11 08:33:30|19302.69|19182.69|19306.76|19186.76|19306.76|19186.76|19302.69|19182.69|10
1631349220000|2021-09-11 08:33:40|19307.65|19187.65|19314.92|19194.92|19315.14|19195.14|19307.65|19187.65|10
1631349230000|2021-09-11 08:33:50|19316.03|19196.03|19321.89|19201.89|19321.89|19201.89|19315.5|19195.5|10
1631349240000|2021-09-11 08:34:00|19321.95|19201.95|19323.44|19203.44|19323.44|19203.44|19321.95|19201.95|10
1631349250000|2021-09-11 08:34:10|19323.35|19203.35|19324.65|19204.65|19324.65|19204.65|19322.79|19202.79|9
1631349260000|2021-09-11 08:34:20|19324.87|19204.87|19330.6|19210.6|19330.6|19210.6|19324.45|19204.45|9
1631349270000|2021-09-11 08:34:30|19331.25|19211.25|19337.72|19217.72|19337.72|19217.72|19331.25|19211.25|10
1631349280000|2021-09-11 08:34:40|19338.03|19218.03|19340.89|19220.89|19340.89|19220.89|19338.03|19218.03|9
1631349290000|2021-09-11 08:34:50|19341.83|19221.83|19343.09|19223.09|19344.03|19224.03|19341.83|19221.83|10
1631349300000|2021-09-11 08:35:00|19343.08|19223.08|19344.27|19224.27|19344.27|19224.27|19343.08|19223.08|9
1631349310000|2021-09-11 08:35:10|19344.13|19224.13|19345.91|19225.91|19345.91|19225.91|19344.13|19224.13|7
1631349320000|2021-09-11 08:35:20|19346.13|19226.13|19345.89|19225.89|19347.25|19227.25|19345.89|19225.89|8
1631349330000|2021-09-11 08:35:30|19346.24|19226.24|19347.35|19227.35|19347.35|19227.35|19345.99|19225.99|9
1631349340000|2021-09-11 08:35:40|19347.52|19227.52|19347.44|19227.44|19347.52|19227.52|19347.04|19227.04|8
1631349350000|2021-09-11 08:35:50|19347.5|19227.5|19347.4|19227.4|19347.56|19227.56|19347.31|19227.31|7
1631349360000|2021-09-11 08:36:00|19347.71|19227.71|19348.47|19228.47|19348.58|19228.58|19347.71|19227.71|7
1631349370000|2021-09-11 08:36:10|19348.75|19228.75|19350.53|19230.53|19350.53|19230.53|19348.75|19228.75|10
1631349380000|2021-09-11 08:36:20|19350.6|19230.6|19356.43|19236.43|19356.43|19236.43|19350.6|19230.6|10
1631349390000|2021-09-11 08:36:30|19356.59|19236.59|19357.98|19237.98|19357.98|19237.98|19356.59|19236.59|8
1631349400000|2021-09-11 08:36:40|19358.25|19238.25|19358.18|19238.18|19358.81|19238.81|19358|19238|9
1631349410000|2021-09-11 08:36:50|19357.53|19237.53|19359.75|19239.75|19359.75|19239.75|19357.53|19237.53|9
1631349420000|2021-09-11 08:37:00|19360.29|19240.29|19359.54|19239.54|19360.29|19240.29|19359.54|19239.54|9
1631349430000|2021-09-11 08:37:10|19358.31|19238.31|19354.84|19234.84|19359.38|19239.38|19354.84|19234.84|10
1631349440000|2021-09-11 08:37:20|19354.87|19234.87|19348.87|19228.87|19354.87|19234.87|19348.87|19228.87|9
1631349450000|2021-09-11 08:37:30|19347.43|19227.43|19346.78|19226.78|19347.43|19227.43|19346|19226|9
1631349460000|2021-09-11 08:37:40|19346.92|19226.92|19343.26|19223.26|19347.07|19227.07|19343.26|19223.26|9
1631349470000|2021-09-11 08:37:50|19342.44|19222.44|19342.64|19222.64|19342.64|19222.64|19341.56|19221.56|10
1631349480000|2021-09-11 08:38:00|19341.68|19221.68|19344.79|19224.79|19344.79|19224.79|19341.34|19221.34|10
1631349490000|2021-09-11 08:38:10|19346.06|19226.06|19352.72|19232.72|19352.72|19232.72|19346.06|19226.06|9
1631349500000|2021-09-11 08:38:20|19352.43|19232.43|19355.49|19235.49|19355.49|19235.49|19352.43|19232.43|10
1631349510000|2021-09-11 08:38:30|19355.88|19235.88|19360.19|19240.19|19360.85|19240.85|19355.88|19235.88|10
1631349520000|2021-09-11 08:38:40|19360.26|19240.26|19362.23|19242.23|19362.23|19242.23|19359.76|19239.76|8
1631349530000|2021-09-11 08:38:50|19362.12|19242.12|19371.19|19251.19|19371.19|19251.19|19362.1|19242.1|10
1631349540000|2021-09-11 08:39:00|19371.29|19251.29|19376.56|19256.56|19376.56|19256.56|19371.29|19251.29|10
1631349550000|2021-09-11 08:39:10|19376.65|19256.65|19384.32|19264.32|19384.32|19264.32|19376.23|19256.23|10
1631349560000|2021-09-11 08:39:20|19384.38|19264.38|19385.86|19265.86|19386.99|19266.99|19384.38|19264.38|10
1631349570000|2021-09-11 08:39:30|19386.19|19266.19|19384.52|19264.52|19387.78|19267.78|19384.52|19264.52|10
1631349580000|2021-09-11 08:39:40|19383.05|19263.05|19384.61|19264.61|19384.61|19264.61|19382.76|19262.76|10
1631349590000|2021-09-11 08:39:50|19384.73|19264.73|19383.65|19263.65|19385.05|19265.05|19383.65|19263.65|9
1631349600000|2021-09-11 08:40:00|19383.7|19263.7|19386.06|19266.06|19386.53|19266.53|19383.28|19263.28|9
1631349610000|2021-09-11 08:40:10|19386.72|19266.72|19385.16|19265.16|19386.72|19266.72|19385.16|19265.16|9
1631349620000|2021-09-11 08:40:20|19383.94|19263.94|19383.01|19263.01|19383.94|19263.94|19382.68|19262.68|10
1631349630000|2021-09-11 08:40:30|19382.89|19262.89|19384.53|19264.53|19384.53|19264.53|19382.89|19262.89|10
1631349640000|2021-09-11 08:40:40|19384.97|19264.97|19385.24|19265.24|19385.24|19265.24|19384.79|19264.79|8
1631349650000|2021-09-11 08:40:50|19386|19266|19383.81|19263.81|19386|19266|19383.81|19263.81|9
1631349660000|2021-09-11 08:41:00|19384.02|19264.02|19384.53|19264.53|19385.3|19265.3|19383.85|19263.85|9
1631349670000|2021-09-11 08:41:10|19384.31|19264.31|19384.53|19264.53|19384.65|19264.65|19384.11|19264.11|9
1631349680000|2021-09-11 08:41:20|19383.73|19263.73|19383.23|19263.23|19383.73|19263.73|19382.59|19262.59|10
1631349690000|2021-09-11 08:41:30|19383.34|19263.34|19385.65|19265.65|19385.65|19265.65|19383.34|19263.34|10
1631349700000|2021-09-11 08:41:40|19385.79|19265.79|19388.3|19268.3|19388.52|19268.52|19385.79|19265.79|10
1631349710000|2021-09-11 08:41:50|19388.47|19268.47|19391.5|19271.5|19392.42|19272.42|19388.47|19268.47|10
1631349720000|2021-09-11 08:42:00|19392.1|19272.1|19393.87|19273.87|19393.87|19273.87|19391.95|19271.95|10
1631349730000|2021-09-11 08:42:10|19394.2|19274.2|19397.72|19277.72|19398.01|19278.01|19394.2|19274.2|10
1631349740000|2021-09-11 08:42:20|19398.19|19278.19|19400.11|19280.11|19400.14|19280.14|19397.82|19277.82|9
1631349750000|2021-09-11 08:42:30|19400.31|19280.31|19401|19281|19401|19281|19400.17|19280.17|10
1631349760000|2021-09-11 08:42:40|19400.61|19280.61|19405.44|19285.44|19405.44|19285.44|19400.61|19280.61|10
1631349770000|2021-09-11 08:42:50|19406.82|19286.82|19408.47|19288.47|19408.76|19288.76|19406.73|19286.73|10
1631349780000|2021-09-11 08:43:00|19408.35|19288.35|19411.79|19291.79|19412.19|19292.19|19408.35|19288.35|9
1631349790000|2021-09-11 08:43:10|19412.02|19292.02|19409.52|19289.52|19412.02|19292.02|19409.52|19289.52|9
1631349800000|2021-09-11 08:43:20|19410.04|19290.04|19413.66|19293.66|19413.66|19293.66|19410|19290|10
1631349810000|2021-09-11 08:43:30|19413.83|19293.83|19418.67|19298.67|19418.67|19298.67|19413.83|19293.83|10
1631349820000|2021-09-11 08:43:40|19419.09|19299.09|19418.13|19298.13|19419.77|19299.77|19418.13|19298.13|8
1631349830000|2021-09-11 08:43:50|19417.97|19297.97|19416.51|19296.51|19417.97|19297.97|19416.3|19296.3|8
1631349840000|2021-09-11 08:44:00|19415.71|19295.71|19416.33|19296.33|19416.47|19296.47|19415.58|19295.58|9
1631349850000|2021-09-11 08:44:10|19416.28|19296.28|19417.75|19297.75|19417.75|19297.75|19415.36|19295.36|7
1631349860000|2021-09-11 08:44:20|19417.63|19297.63|19416.67|19296.67|19417.63|19297.63|19416.21|19296.21|8
1631349870000|2021-09-11 08:44:30|19416.18|19296.18|19418.6|19298.6|19418.6|19298.6|19415.98|19295.98|10
1631349880000|2021-09-11 08:44:40|19419.2|19299.2|19425.71|19305.71|19425.71|19305.71|19419.02|19299.02|10
1631349890000|2021-09-11 08:44:50|19427.42|19307.42|19433.51|19313.51|19433.51|19313.51|19427.42|19307.42|10
1631349900000|2021-09-11 08:45:00|19436.14|19316.14|19435.79|19315.79|19436.14|19316.14|19434.71|19314.71|10
1631349910000|2021-09-11 08:45:10|19435.74|19315.74|19437.49|19317.49|19437.49|19317.49|19435.31|19315.31|10
1631349920000|2021-09-11 08:45:20|19440.71|19320.71|19443.6|19323.6|19444.02|19324.02|19440.48|19320.48|10
1631349930000|2021-09-11 08:45:30|19443.72|19323.72|19444.73|19324.73|19444.73|19324.73|19443.09|19323.09|9
1631349940000|2021-09-11 08:45:40|19444.92|19324.92|19443.6|19323.6|19444.99|19324.99|19443.58|19323.58|10
1631349950000|2021-09-11 08:45:50|19443.74|19323.74|19441.16|19321.16|19443.93|19323.93|19441.1|19321.1|10
1631349960000|2021-09-11 08:46:00|19441.28|19321.28|19439.41|19319.41|19441.28|19321.28|19439.41|19319.41|10
1631349970000|2021-09-11 08:46:10|19440.45|19320.45|19443.12|19323.12|19443.12|19323.12|19440.45|19320.45|10
1631349980000|2021-09-11 08:46:20|19444.17|19324.17|19448.49|19328.49|19448.49|19328.49|19444.17|19324.17|10
1631349990000|2021-09-11 08:46:30|19449.52|19329.52|19450.05|19330.05|19450.05|19330.05|19449.09|19329.09|9
1631350000000|2021-09-11 08:46:40|19451.66|19331.66|19452.1|19332.1|19452.46|19332.46|19450.75|19330.75|9
1631350010000|2021-09-11 08:46:50|19452.13|19332.13|19451.28|19331.28|19452.13|19332.13|19451.11|19331.11|9
1631350020000|2021-09-11 08:47:00|19450.9|19330.9|19451.52|19331.52|19451.67|19331.67|19450.44|19330.44|10
1631350030000|2021-09-11 08:47:10|19452.56|19332.56|19454.3|19334.3|19454.3|19334.3|19452.56|19332.56|9
1631350040000|2021-09-11 08:47:20|19454.39|19334.39|19456.48|19336.48|19456.48|19336.48|19453.57|19333.57|10
1631350050000|2021-09-11 08:47:30|19455.94|19335.94|19455.18|19335.18|19455.94|19335.94|19454.93|19334.93|10
1631350060000|2021-09-11 08:47:40|19455.32|19335.32|19455.84|19335.84|19455.84|19335.84|19454.74|19334.74|9
1631350070000|2021-09-11 08:47:50|19455.67|19335.67|19455.43|19335.43|19455.67|19335.67|19455.27|19335.27|9
1631350080000|2021-09-11 08:48:00|19454.98|19334.98|19457.01|19337.01|19457.01|19337.01|19454.98|19334.98|9
1631350090000|2021-09-11 08:48:10|19456.87|19336.87|19456.94|19336.94|19457.31|19337.31|19456.68|19336.68|8
1631350100000|2021-09-11 08:48:20|19456.91|19336.91|19456.13|19336.13|19458.15|19338.15|19456.08|19336.08|8
1631350110000|2021-09-11 08:48:30|19455.99|19335.99|19458.42|19338.42|19459.23|19339.23|19455.22|19335.22|10
1631350120000|2021-09-11 08:48:40|19457.77|19337.77|19450.73|19330.73|19457.77|19337.77|19450.73|19330.73|10
1631350130000|2021-09-11 08:48:50|19450.85|19330.85|19449|19329|19450.85|19330.85|19448.53|19328.53|9
1631350140000|2021-09-11 08:49:00|19448.72|19328.72|19450.35|19330.35|19450.8|19330.8|19448.72|19328.72|10
1631350150000|2021-09-11 08:49:10|19450.67|19330.67|19452.24|19332.24|19453|19333|19450.67|19330.67|10
1631350160000|2021-09-11 08:49:20|19452.36|19332.36|19453.06|19333.06|19453.49|19333.49|19452.36|19332.36|9
1631350170000|2021-09-11 08:49:30|19452.76|19332.76|19451.59|19331.59|19452.94|19332.94|19451.59|19331.59|9
1631350180000|2021-09-11 08:49:40|19451.65|19331.65|19452.78|19332.78|19452.9|19332.9|19451.47|19331.47|10
1631350190000|2021-09-11 08:49:50|19452.54|19332.54|19453.02|19333.02|19454.28|19334.28|19452.52|19332.52|10
1631350200000|2021-09-11 08:50:00|19453.13|19333.13|19458.42|19338.42|19458.42|19338.42|19453.08|19333.08|10
1631350210000|2021-09-11 08:50:10|19460.18|19340.18|19464.08|19344.08|19464.08|19344.08|19460.18|19340.18|9
1631350220000|2021-09-11 08:50:20|19462.67|19342.67|19465.07|19345.07|19465.13|19345.13|19462.63|19342.63|10
1631350230000|2021-09-11 08:50:30|19465.16|19345.16|19465.33|19345.33|19466.13|19346.13|19465.16|19345.16|10
1631350240000|2021-09-11 08:50:40|19465.38|19345.38|19466.82|19346.82|19466.82|19346.82|19465.38|19345.38|7
1631350250000|2021-09-11 08:50:50|19466.83|19346.83|19468.86|19348.86|19468.86|19348.86|19466.11|19346.11|10
1631350260000|2021-09-11 08:51:00|19469.09|19349.09|19472.67|19352.67|19472.67|19352.67|19469.09|19349.09|10
1631350270000|2021-09-11 08:51:10|19472.95|19352.95|19473.41|19353.41|19473.41|19353.41|19472.1|19352.1|9
1631350280000|2021-09-11 08:51:20|19473.53|19353.53|19474.15|19354.15|19474.15|19354.15|19473.28|19353.28|10
1631350290000|2021-09-11 08:51:30|19475.55|19355.55|19476.45|19356.45|19476.53|19356.53|19475.55|19355.55|10
1631350300000|2021-09-11 08:51:40|19476.23|19356.23|19475.52|19355.52|19476.87|19356.87|19475.52|19355.52|10
1631350310000|2021-09-11 08:51:50|19475.7|19355.7|19472.85|19352.85|19475.7|19355.7|19472.85|19352.85|9
1631350320000|2021-09-11 08:52:00|19472.81|19352.81|19470.63|19350.63|19472.81|19352.81|19470.63|19350.63|9
1631350330000|2021-09-11 08:52:10|19470.72|19350.72|19471.92|19351.92|19471.92|19351.92|19470.2|19350.2|10
1631350340000|2021-09-11 08:52:20|19470.57|19350.57|19463.08|19343.08|19470.57|19350.57|19463.08|19343.08|10
1631350350000|2021-09-11 08:52:30|19461.45|19341.45|19458.4|19338.4|19461.45|19341.45|19457.61|19337.61|10
1631350360000|2021-09-11 08:52:40|19458.46|19338.46|19458.6|19338.6|19458.63|19338.63|19457.77|19337.77|10
1631350370000|2021-09-11 08:52:50|19458.89|19338.89|19458.45|19338.45|19459.12|19339.12|19457.97|19337.97|10
1631350380000|2021-09-11 08:53:00|19460.44|19340.44|19462.13|19342.13|19463.61|19343.61|19460.44|19340.44|10
1631350390000|2021-09-11 08:53:10|19461.46|19341.46|19460.79|19340.79|19461.46|19341.46|19460.79|19340.79|9
1631350400000|2021-09-11 08:53:20|19460.74|19340.74|19463.79|19343.79|19463.79|19343.79|19460.72|19340.72|9
1631350410000|2021-09-11 08:53:30|19464.11|19344.11|19461.41|19341.41|19464.11|19344.11|19461.41|19341.41|10
1631350420000|2021-09-11 08:53:40|19461.62|19341.62|19461.55|19341.55|19461.85|19341.85|19461.49|19341.49|9
1631350430000|2021-09-11 08:53:50|19461.42|19341.42|19469.52|19349.52|19469.52|19349.52|19461.42|19341.42|9
1631350440000|2021-09-11 08:54:00|19469.5|19349.5|19473.56|19353.56|19473.97|19353.97|19469.5|19349.5|10
1631350450000|2021-09-11 08:54:10|19473.17|19353.17|19476.01|19356.01|19476.01|19356.01|19473.17|19353.17|10
1631350460000|2021-09-11 08:54:20|19476.04|19356.04|19476.56|19356.56|19476.75|19356.75|19475.94|19355.94|10
1631350470000|2021-09-11 08:54:30|19476.68|19356.68|19477.54|19357.54|19477.54|19357.54|19476.65|19356.65|10
1631350480000|2021-09-11 08:54:40|19477.57|19357.57|19478.54|19358.54|19478.54|19358.54|19477.23|19357.23|10
1631350490000|2021-09-11 08:54:50|19479.11|19359.11|19481.17|19361.17|19481.17|19361.17|19479.11|19359.11|10
1631350500000|2021-09-11 08:55:00|19481.32|19361.32|19482.12|19362.12|19482.12|19362.12|19481.27|19361.27|10
1631350510000|2021-09-11 08:55:10|19481.09|19361.09|19481.31|19361.31|19481.31|19361.31|19480.65|19360.65|10
1631350520000|2021-09-11 08:55:20|19482.54|19362.54|19484.8|19364.8|19485.67|19365.67|19482.54|19362.54|10
1631350530000|2021-09-11 08:55:30|19484.65|19364.65|19484.03|19364.03|19486.05|19366.05|19484.03|19364.03|10
1631350540000|2021-09-11 08:55:40|19483.39|19363.39|19479.77|19359.77|19483.77|19363.77|19479.77|19359.77|9
1631350550000|2021-09-11 08:55:50|19479.92|19359.92|19482.19|19362.19|19482.19|19362.19|19479.2|19359.2|10
1631350560000|2021-09-11 08:56:00|19482.83|19362.83|19483.2|19363.2|19483.2|19363.2|19481.55|19361.55|10
1631350570000|2021-09-11 08:56:10|19483.71|19363.71|19487.43|19367.43|19487.43|19367.43|19483.64|19363.64|10
1631350580000|2021-09-11 08:56:20|19487.51|19367.51|19489.02|19369.02|19489.14|19369.14|19487.51|19367.51|9
1631350590000|2021-09-11 08:56:30|19489.04|19369.04|19490.4|19370.4|19490.4|19370.4|19488.47|19368.47|10
1631350600000|2021-09-11 08:56:40|19490.59|19370.59|19489.09|19369.09|19491.19|19371.19|19489.09|19369.09|10
1631350610000|2021-09-11 08:56:50|19489.1|19369.1|19489.25|19369.25|19489.4|19369.4|19488.98|19368.98|10
1631350620000|2021-09-11 08:57:00|19489.15|19369.15|19489.83|19369.83|19489.88|19369.88|19488.96|19368.96|8
1631350630000|2021-09-11 08:57:10|19489.81|19369.81|19489.5|19369.5|19490.71|19370.71|19489.5|19369.5|9
1631350640000|2021-09-11 08:57:20|19489.74|19369.74|19489.55|19369.55|19489.92|19369.92|19489.55|19369.55|9
1631350650000|2021-09-11 08:57:30|19489.65|19369.65|19491.61|19371.61|19491.61|19371.61|19489.65|19369.65|10
1631350660000|2021-09-11 08:57:40|19492.27|19372.27|19499.07|19379.07|19499.08|19379.08|19492.27|19372.27|10
1631350670000|2021-09-11 08:57:50|19499.96|19379.96|19499.71|19379.71|19500.8|19380.8|19499.71|19379.71|9
1631350680000|2021-09-11 08:58:00|19501.11|19381.11|19503.91|19383.91|19504.13|19384.13|19501.11|19381.11|10
1631350690000|2021-09-11 08:58:10|19503.82|19383.82|19510.18|19390.18|19510.18|19390.18|19503.82|19383.82|10
1631350700000|2021-09-11 08:58:20|19510.36|19390.36|19511.67|19391.67|19511.75|19391.75|19509.88|19389.88|10
1631350710000|2021-09-11 08:58:30|19511.97|19391.97|19512.59|19392.59|19513.55|19393.55|19511.9|19391.9|10
1631350720000|2021-09-11 08:58:40|19512.47|19392.47|19514.26|19394.26|19515.52|19395.52|19512.47|19392.47|10
1631350730000|2021-09-11 08:58:50|19514.36|19394.36|19514.92|19394.92|19515.37|19395.37|19514.36|19394.36|10
1631350740000|2021-09-11 08:59:00|19514.95|19394.95|19505.16|19385.16|19515.29|19395.29|19505.16|19385.16|9
1631350750000|2021-09-11 08:59:10|19504.68|19384.68|19497.5|19377.5|19504.68|19384.68|19497.5|19377.5|10
1631350760000|2021-09-11 08:59:20|19496.59|19376.59|19487.66|19367.66|19496.59|19376.59|19487.66|19367.66|10
1631350770000|2021-09-11 08:59:30|19487.08|19367.08|19479.36|19359.36|19487.08|19367.08|19479.36|19359.36|10
1631350780000|2021-09-11 08:59:40|19479.25|19359.25|19472.46|19352.46|19479.25|19359.25|19472.46|19352.46|10
1631350790000|2021-09-11 08:59:50|19472.14|19352.14|19468.78|19348.78|19472.14|19352.14|19468.4|19348.4|10
1631350800000|2021-09-11 09:00:00|19468.39|19348.39|19471.02|19351.02|19471.47|19351.47|19467.93|19347.93|10
1631350810000|2021-09-11 09:00:10|19471.18|19351.18|19480.74|19360.74|19480.74|19360.74|19471.18|19351.18|10
1631350820000|2021-09-11 09:00:20|19480.52|19360.52|19482.08|19362.08|19482.08|19362.08|19480.52|19360.52|10
1631350830000|2021-09-11 09:00:30|19483.41|19363.41|19486.88|19366.88|19486.88|19366.88|19483.14|19363.14|10
1631350840000|2021-09-11 09:00:40|19486.92|19366.92|19486.32|19366.32|19487.42|19367.42|19486.32|19366.32|8
1631350850000|2021-09-11 09:00:50|19486.09|19366.09|19482.79|19362.79|19486.09|19366.09|19482.79|19362.79|10
1631350860000|2021-09-11 09:01:00|19481.98|19361.98|19480.87|19360.87|19482.63|19362.63|19480.87|19360.87|10
1631350870000|2021-09-11 09:01:10|19480.46|19360.46|19479.34|19359.34|19480.91|19360.91|19479.08|19359.08|10
1631350880000|2021-09-11 09:01:20|19479.13|19359.13|19472.82|19352.82|19479.13|19359.13|19472.82|19352.82|10
1631350890000|2021-09-11 09:01:30|19472.49|19352.49|19464.9|19344.9|19472.49|19352.49|19464.9|19344.9|10
1631350900000|2021-09-11 09:01:40|19464.29|19344.29|19453.48|19333.48|19464.29|19344.29|19453.48|19333.48|10
1631350910000|2021-09-11 09:01:50|19453.55|19333.55|19448.01|19328.01|19453.61|19333.61|19448.01|19328.01|10
1631350920000|2021-09-11 09:02:00|19448.1|19328.1|19446.92|19326.92|19448.1|19328.1|19446.92|19326.92|9
1631350930000|2021-09-11 09:02:10|19446.72|19326.72|19444.97|19324.97|19447.07|19327.07|19444.97|19324.97|10
1631350940000|2021-09-11 09:02:20|19444.43|19324.43|19443.22|19323.22|19444.52|19324.52|19443.22|19323.22|10
1631350950000|2021-09-11 09:02:30|19442.66|19322.66|19444.67|19324.67|19444.9|19324.9|19442.66|19322.66|10
1631350960000|2021-09-11 09:02:40|19444.6|19324.6|19446.03|19326.03|19446.1|19326.1|19444.6|19324.6|10
1631350970000|2021-09-11 09:02:50|19446.22|19326.22|19448.15|19328.15|19448.15|19328.15|19446.22|19326.22|10
1631350980000|2021-09-11 09:03:00|19448.18|19328.18|19451.69|19331.69|19451.69|19331.69|19448.18|19328.18|10
1631350990000|2021-09-11 09:03:10|19452.14|19332.14|19454.5|19334.5|19454.55|19334.55|19452.14|19332.14|10
1631351000000|2021-09-11 09:03:20|19453.9|19333.9|19455.63|19335.63|19455.63|19335.63|19453.9|19333.9|10
1631351010000|2021-09-11 09:03:30|19456.47|19336.47|19457.93|19337.93|19457.93|19337.93|19456.17|19336.17|10
1631351020000|2021-09-11 09:03:40|19458.06|19338.06|19459.41|19339.41|19459.41|19339.41|19458.06|19338.06|9
1631351030000|2021-09-11 09:03:50|19459.58|19339.58|19458.05|19338.05|19459.61|19339.61|19458.05|19338.05|10
1631351040000|2021-09-11 09:04:00|19457.99|19337.99|19453.67|19333.67|19457.99|19337.99|19453.67|19333.67|10
1631351050000|2021-09-11 09:04:10|19453.61|19333.61|19450.77|19330.77|19453.61|19333.61|19450.66|19330.66|10
1631351060000|2021-09-11 09:04:20|19451|19331|19450.59|19330.59|19452.12|19332.12|19450.59|19330.59|10
1631351070000|2021-09-11 09:04:30|19450.85|19330.85|19450.46|19330.46|19450.99|19330.99|19450.44|19330.44|10
1631351080000|2021-09-11 09:04:40|19450.44|19330.44|19449.7|19329.7|19450.49|19330.49|19449.1|19329.1|9
1631351090000|2021-09-11 09:04:50|19449.55|19329.55|19451.05|19331.05|19451.05|19331.05|19449.51|19329.51|10
1631351100000|2021-09-11 09:05:00|19451.17|19331.17|19451.15|19331.15|19452.57|19332.57|19451.15|19331.15|9
1631351110000|2021-09-11 09:05:10|19450.55|19330.55|19444.9|19324.9|19450.55|19330.55|19444.9|19324.9|10
1631351120000|2021-09-11 09:05:20|19444.14|19324.14|19439.14|19319.14|19444.14|19324.14|19439.14|19319.14|10
1631351130000|2021-09-11 09:05:30|19439.28|19319.28|19437.26|19317.26|19439.28|19319.28|19437.15|19317.15|9
1631351140000|2021-09-11 09:05:40|19437.57|19317.57|19439.13|19319.13|19439.13|19319.13|19437.21|19317.21|9
1631351150000|2021-09-11 09:05:50|19439.21|19319.21|19442|19322|19442.04|19322.04|19439.21|19319.21|10
1631351160000|2021-09-11 09:06:00|19441.71|19321.71|19439.8|19319.8|19441.96|19321.96|19439.8|19319.8|10
1631351170000|2021-09-11 09:06:10|19441.69|19321.69|19441.24|19321.24|19442.11|19322.11|19441.24|19321.24|7
1631351180000|2021-09-11 09:06:20|19441.11|19321.11|19437.37|19317.37|19441.21|19321.21|19437.37|19317.37|10
1631351190000|2021-09-11 09:06:30|19436.38|19316.38|19431.86|19311.86|19436.38|19316.38|19431.86|19311.86|9
1631351200000|2021-09-11 09:06:40|19431.91|19311.91|19428.27|19308.27|19431.91|19311.91|19428.23|19308.23|9
1631351210000|2021-09-11 09:06:50|19427.39|19307.39|19418.29|19298.29|19428.3|19308.3|19418.29|19298.29|10
1631351220000|2021-09-11 09:07:00|19418.18|19298.18|19406.48|19286.48|19418.18|19298.18|19406.48|19286.48|10
1631351230000|2021-09-11 09:07:10|19405.4|19285.4|19404.73|19284.73|19405.4|19285.4|19403.85|19283.85|10
1631351240000|2021-09-11 09:07:20|19404.21|19284.21|19403.05|19283.05|19404.21|19284.21|19401.8|19281.8|10
1631351250000|2021-09-11 09:07:30|19403.11|19283.11|19405.72|19285.72|19405.72|19285.72|19402.61|19282.61|9
1631351260000|2021-09-11 09:07:40|19405.8|19285.8|19404.78|19284.78|19406.59|19286.59|19404.78|19284.78|9
1631351270000|2021-09-11 09:07:50|19404.54|19284.54|19405.84|19285.84|19405.84|19285.84|19404.38|19284.38|8
1631351280000|2021-09-11 09:08:00|19406.49|19286.49|19402.9|19282.9|19406.49|19286.49|19402.9|19282.9|10
1631351290000|2021-09-11 09:08:10|19401.69|19281.69|19397.89|19277.89|19401.69|19281.69|19397.89|19277.89|10
1631351300000|2021-09-11 09:08:20|19396.39|19276.39|19396.71|19276.71|19397.38|19277.38|19395.47|19275.47|9
1631351310000|2021-09-11 09:08:30|19396.31|19276.31|19399.06|19279.06|19399.06|19279.06|19396.31|19276.31|9
1631351320000|2021-09-11 09:08:40|19399.16|19279.16|19398.41|19278.41|19399.96|19279.96|19398.41|19278.41|9
1631351330000|2021-09-11 09:08:50|19398.38|19278.38|19399.24|19279.24|19399.62|19279.62|19398.38|19278.38|10
1631351340000|2021-09-11 09:09:00|19399.04|19279.04|19397.99|19277.99|19399.24|19279.24|19397.93|19277.93|10
1631351350000|2021-09-11 09:09:10|19398.2|19278.2|19396.59|19276.59|19398.2|19278.2|19396.59|19276.59|9
1631351360000|2021-09-11 09:09:20|19396.5|19276.5|19395.11|19275.11|19396.5|19276.5|19394.04|19274.04|9
1631351370000|2021-09-11 09:09:30|19394.76|19274.76|19393.57|19273.57|19394.76|19274.76|19393.56|19273.56|9
1631351380000|2021-09-11 09:09:40|19392.39|19272.39|19385.25|19265.25|19392.39|19272.39|19385.25|19265.25|10
1631351390000|2021-09-11 09:09:50|19385.2|19265.2|19383.24|19263.24|19385.2|19265.2|19383.24|19263.24|9
1631351400000|2021-09-11 09:10:00|19383.26|19263.26|19375.94|19255.94|19383.26|19263.26|19375.94|19255.94|9
1631351410000|2021-09-11 09:10:10|19375.84|19255.84|19372.92|19252.92|19375.84|19255.84|19372.92|19252.92|10
1631351420000|2021-09-11 09:10:20|19373.53|19253.53|19376.2|19256.2|19376.2|19256.2|19373.19|19253.19|10
1631351430000|2021-09-11 09:10:30|19376.92|19256.92|19373.73|19253.73|19377.3|19257.3|19373.19|19253.19|10
1631351440000|2021-09-11 09:10:40|19373.4|19253.4|19373.33|19253.33|19373.4|19253.4|19372.1|19252.1|10
1631351450000|2021-09-11 09:10:50|19374.17|19254.17|19373.6|19253.6|19374.5|19254.5|19373.6|19253.6|10
1631351460000|2021-09-11 09:11:00|19373.43|19253.43|19372.8|19252.8|19373.5|19253.5|19372.8|19252.8|10
1631351470000|2021-09-11 09:11:10|19373.32|19253.32|19377.58|19257.58|19377.83|19257.83|19373.32|19253.32|10
1631351480000|2021-09-11 09:11:20|19377.92|19257.92|19380.49|19260.49|19380.49|19260.49|19377.92|19257.92|10
1631351490000|2021-09-11 09:11:30|19380.31|19260.31|19383.93|19263.93|19383.93|19263.93|19380.31|19260.31|10
1631351500000|2021-09-11 09:11:40|19384.48|19264.48|19386.31|19266.31|19386.98|19266.98|19384.48|19264.48|10
1631351510000|2021-09-11 09:11:50|19387.64|19267.64|19390.08|19270.08|19390.08|19270.08|19387.57|19267.57|10
1631351520000|2021-09-11 09:12:00|19390.3|19270.3|19389.53|19269.53|19390.38|19270.38|19389.35|19269.35|10
1631351530000|2021-09-11 09:12:10|19389.13|19269.13|19387.71|19267.71|19389.13|19269.13|19387.71|19267.71|10
1631351540000|2021-09-11 09:12:20|19387.38|19267.38|19377.75|19257.75|19387.38|19267.38|19377.75|19257.75|10
1631351550000|2021-09-11 09:12:30|19377.83|19257.83|19369.27|19249.27|19377.83|19257.83|19369.27|19249.27|10
1631351560000|2021-09-11 09:12:40|19368.86|19248.86|19364.65|19244.65|19368.86|19248.86|19364.65|19244.65|10
1631351570000|2021-09-11 09:12:50|19364.31|19244.31|19365.86|19245.86|19365.86|19245.86|19363.82|19243.82|9
1631351580000|2021-09-11 09:13:00|19366.83|19246.83|19372.4|19252.4|19372.4|19252.4|19366.83|19246.83|10
1631351590000|2021-09-11 09:13:10|19372.48|19252.48|19372.8|19252.8|19373.54|19253.54|19372.48|19252.48|9
1631351600000|2021-09-11 09:13:20|19372.47|19252.47|19366.7|19246.7|19372.47|19252.47|19366.7|19246.7|10
1631351610000|2021-09-11 09:13:30|19366.46|19246.46|19364.17|19244.17|19366.46|19246.46|19364.17|19244.17|10
1631351620000|2021-09-11 09:13:40|19365.41|19245.41|19365.92|19245.92|19365.92|19245.92|19365.23|19245.23|10
1631351630000|2021-09-11 09:13:50|19365.08|19245.08|19363.4|19243.4|19365.36|19245.36|19363.4|19243.4|9
1631351640000|2021-09-11 09:14:00|19362.77|19242.77|19362.35|19242.35|19363.05|19243.05|19362.05|19242.05|10
1631351650000|2021-09-11 09:14:10|19361.47|19241.47|19361.91|19241.91|19362.65|19242.65|19361.47|19241.47|10
1631351660000|2021-09-11 09:14:20|19362.16|19242.16|19361.18|19241.18|19362.16|19242.16|19361.08|19241.08|9
1631351670000|2021-09-11 09:14:30|19361.09|19241.09|19358.96|19238.96|19361.87|19241.87|19358.96|19238.96|10
1631351680000|2021-09-11 09:14:40|19358.01|19238.01|19356.54|19236.54|19358.01|19238.01|19356.54|19236.54|10
1631351690000|2021-09-11 09:14:50|19356.57|19236.57|19355.55|19235.55|19356.87|19236.87|19355.55|19235.55|10
1631351700000|2021-09-11 09:15:00|19355.61|19235.61|19349.33|19229.33|19355.61|19235.61|19349.33|19229.33|10
1631351710000|2021-09-11 09:15:10|19348.65|19228.65|19342.05|19222.05|19348.65|19228.65|19342.05|19222.05|10
1631351720000|2021-09-11 09:15:20|19341.25|19221.25|19341.2|19221.2|19341.57|19221.57|19341.04|19221.04|9
1631351730000|2021-09-11 09:15:30|19341.45|19221.45|19349.43|19229.43|19349.43|19229.43|19341.45|19221.45|10
1631351740000|2021-09-11 09:15:40|19351.28|19231.28|19359.65|19239.65|19359.65|19239.65|19351.28|19231.28|10
1631351750000|2021-09-11 09:15:50|19359.99|19239.99|19370.08|19250.08|19370.08|19250.08|19359.08|19239.08|10
1631351760000|2021-09-11 09:16:00|19370.67|19250.67|19375.37|19255.37|19375.37|19255.37|19370.67|19250.67|10
1631351770000|2021-09-11 09:16:10|19376.36|19256.36|19374.59|19254.59|19376.36|19256.36|19374.59|19254.59|10
1631351780000|2021-09-11 09:16:20|19373.92|19253.92|19365.76|19245.76|19373.92|19253.92|19365.76|19245.76|10
1631351790000|2021-09-11 09:16:30|19365.22|19245.22|19364.01|19244.01|19365.22|19245.22|19363.88|19243.88|10
1631351800000|2021-09-11 09:16:40|19363.54|19243.54|19360.97|19240.97|19364.38|19244.38|19360.97|19240.97|10
1631351810000|2021-09-11 09:16:50|19360.46|19240.46|19357.92|19237.92|19360.46|19240.46|19357.92|19237.92|10
1631351820000|2021-09-11 09:17:00|19357.88|19237.88|19353.42|19233.42|19357.88|19237.88|19353.42|19233.42|10
1631351830000|2021-09-11 09:17:10|19353.14|19233.14|19346.29|19226.29|19353.14|19233.14|19346.29|19226.29|10
1631351840000|2021-09-11 09:17:20|19346.04|19226.04|19344.46|19224.46|19346.04|19226.04|19344.24|19224.24|9
1631351850000|2021-09-11 09:17:30|19345.15|19225.15|19345.91|19225.91|19345.91|19225.91|19345.15|19225.15|10
1631351860000|2021-09-11 09:17:40|19346.5|19226.5|19349.84|19229.84|19349.99|19229.99|19346.5|19226.5|10
1631351870000|2021-09-11 09:17:50|19349.9|19229.9|19350.5|19230.5|19350.98|19230.98|19349.88|19229.88|10
1631351880000|2021-09-11 09:18:00|19350.33|19230.33|19348.36|19228.36|19350.33|19230.33|19348.33|19228.33|10
1631351890000|2021-09-11 09:18:10|19348.78|19228.78|19361.73|19241.73|19361.73|19241.73|19348.78|19228.78|10
1631351900000|2021-09-11 09:18:20|19361.79|19241.79|19368.58|19248.58|19369.48|19249.48|19361.79|19241.79|10
1631351910000|2021-09-11 09:18:30|19368.62|19248.62|19369.74|19249.74|19369.74|19249.74|19367.27|19247.27|10
1631351920000|2021-09-11 09:18:40|19370.4|19250.4|19369.05|19249.05|19370.79|19250.79|19369.05|19249.05|10
1631351930000|2021-09-11 09:18:50|19368.76|19248.76|19366.24|19246.24|19368.76|19248.76|19365.8|19245.8|10
1631351940000|2021-09-11 09:19:00|19365.44|19245.44|19368.12|19248.12|19368.12|19248.12|19365.44|19245.44|9
1631351950000|2021-09-11 09:19:10|19369.16|19249.16|19372.21|19252.21|19372.21|19252.21|19369.16|19249.16|10
1631351960000|2021-09-11 09:19:20|19372.15|19252.15|19380.06|19260.06|19380.06|19260.06|19372.15|19252.15|10
1631351970000|2021-09-11 09:19:30|19383.94|19263.94|19387.87|19267.87|19387.87|19267.87|19383.94|19263.94|10
1631351980000|2021-09-11 09:19:40|19387.94|19267.94|19399.42|19279.42|19399.42|19279.42|19387.94|19267.94|10
1631351990000|2021-09-11 09:19:50|19399.57|19279.57|19401.53|19281.53|19401.62|19281.62|19399.57|19279.57|10
1631352000000|2021-09-11 09:20:00|19401.71|19281.71|19404.72|19284.72|19404.72|19284.72|19401.71|19281.71|10
1631352010000|2021-09-11 09:20:10|19405.22|19285.22|19415.79|19295.79|19415.79|19295.79|19405.22|19285.22|10
1631352020000|2021-09-11 09:20:20|19416.14|19296.14|19418.62|19298.62|19418.62|19298.62|19416.14|19296.14|10
1631352030000|2021-09-11 09:20:30|19419.03|19299.03|19426|19306|19426.08|19306.08|19419.03|19299.03|10
1631352040000|2021-09-11 09:20:40|19426.1|19306.1|19428.08|19308.08|19428.42|19308.42|19426.1|19306.1|10
1631352050000|2021-09-11 09:20:50|19428.69|19308.69|19432.15|19312.15|19432.15|19312.15|19428.69|19308.69|10
1631352060000|2021-09-11 09:21:00|19432.08|19312.08|19435.58|19315.58|19435.58|19315.58|19431.95|19311.95|10
1631352070000|2021-09-11 09:21:10|19435.5|19315.5|19440.96|19320.96|19440.96|19320.96|19435.5|19315.5|10
1631352080000|2021-09-11 09:21:20|19440.85|19320.85|19441.93|19321.93|19442.43|19322.43|19439.85|19319.85|10
1631352090000|2021-09-11 09:21:30|19442.27|19322.27|19443.67|19323.67|19444.12|19324.12|19442.27|19322.27|10
1631352100000|2021-09-11 09:21:40|19444.95|19324.95|19441.96|19321.96|19444.95|19324.95|19441.74|19321.74|9
1631352110000|2021-09-11 09:21:50|19441.28|19321.28|19443.56|19323.56|19443.56|19323.56|19440.82|19320.82|10
1631352120000|2021-09-11 09:22:00|19443.64|19323.64|19449.06|19329.06|19449.06|19329.06|19443.64|19323.64|10
1631352130000|2021-09-11 09:22:10|19449.27|19329.27|19452.96|19332.96|19452.96|19332.96|19449.27|19329.27|10
1631352140000|2021-09-11 09:22:20|19453.03|19333.03|19454.39|19334.39|19454.41|19334.41|19453.03|19333.03|9
1631352150000|2021-09-11 09:22:30|19454.24|19334.24|19455.67|19335.67|19455.67|19335.67|19454.24|19334.24|9
1631352160000|2021-09-11 09:22:40|19456.44|19336.44|19460.13|19340.13|19460.13|19340.13|19456.32|19336.32|10
1631352170000|2021-09-11 09:22:50|19460.76|19340.76|19463.64|19343.64|19463.64|19343.64|19460.76|19340.76|10
1631352180000|2021-09-11 09:23:00|19463.99|19343.99|19464|19344|19464.35|19344.35|19463.24|19343.24|10
1631352190000|2021-09-11 09:23:10|19464.15|19344.15|19456.91|19336.91|19464.15|19344.15|19456.91|19336.91|10
1631352200000|2021-09-11 09:23:20|19455.86|19335.86|19457.88|19337.88|19459.01|19339.01|19455.86|19335.86|10
1631352210000|2021-09-11 09:23:30|19457.62|19337.62|19455.83|19335.83|19457.98|19337.98|19455.58|19335.58|10
1631352220000|2021-09-11 09:23:40|19455.54|19335.54|19451.41|19331.41|19455.54|19335.54|19451.41|19331.41|10
1631352230000|2021-09-11 09:23:50|19451.36|19331.36|19449.9|19329.9|19451.36|19331.36|19449.72|19329.72|10
1631352240000|2021-09-11 09:24:00|19450.4|19330.4|19454.43|19334.43|19454.47|19334.47|19450.4|19330.4|10
1631352250000|2021-09-11 09:24:10|19455.61|19335.61|19457.23|19337.23|19457.23|19337.23|19455.06|19335.06|10
1631352260000|2021-09-11 09:24:20|19456.94|19336.94|19455.15|19335.15|19457.09|19337.09|19455.15|19335.15|10
1631352270000|2021-09-11 09:24:30|19455.04|19335.04|19455.2|19335.2|19455.23|19335.23|19454.41|19334.41|9
1631352280000|2021-09-11 09:24:40|19455.72|19335.72|19457.17|19337.17|19457.17|19337.17|19455.58|19335.58|8
1631352290000|2021-09-11 09:24:50|19457.11|19337.11|19456.38|19336.38|19457.16|19337.16|19455.55|19335.55|9
1631352300000|2021-09-11 09:25:00|19456.27|19336.27|19457.64|19337.64|19458.11|19338.11|19456.27|19336.27|10
1631352310000|2021-09-11 09:25:10|19457.81|19337.81|19462.16|19342.16|19462.16|19342.16|19457.46|19337.46|10
1631352320000|2021-09-11 09:25:20|19463.82|19343.82|19468.48|19348.48|19468.48|19348.48|19463.82|19343.82|10
1631352330000|2021-09-11 09:25:30|19468.49|19348.49|19470.57|19350.57|19470.57|19350.57|19468.49|19348.49|10
1631352340000|2021-09-11 09:25:40|19471.72|19351.72|19474.09|19354.09|19474.93|19354.93|19471.72|19351.72|10
1631352350000|2021-09-11 09:25:50|19474.41|19354.41|19480.27|19360.27|19480.27|19360.27|19474.41|19354.41|9
1631352360000|2021-09-11 09:26:00|19480.46|19360.46|19480.5|19360.5|19481.43|19361.43|19480.42|19360.42|10
1631352370000|2021-09-11 09:26:10|19480.44|19360.44|19480.09|19360.09|19480.44|19360.44|19479.51|19359.51|10
1631352380000|2021-09-11 09:26:20|19479.34|19359.34|19476.66|19356.66|19479.34|19359.34|19475.85|19355.85|10
1631352390000|2021-09-11 09:26:30|19476.47|19356.47|19476.43|19356.43|19476.8|19356.8|19475.95|19355.95|10
1631352400000|2021-09-11 09:26:40|19476.49|19356.49|19476.33|19356.33|19476.49|19356.49|19475.85|19355.85|8
1631352410000|2021-09-11 09:26:50|19476.8|19356.8|19481.22|19361.22|19481.22|19361.22|19476.8|19356.8|10
1631352420000|2021-09-11 09:27:00|19482.91|19362.91|19485.22|19365.22|19485.41|19365.41|19482.91|19362.91|10
1631352430000|2021-09-11 09:27:10|19485|19365|19488.35|19368.35|19488.43|19368.43|19485|19365|10
1631352440000|2021-09-11 09:27:20|19487.68|19367.68|19490.32|19370.32|19490.32|19370.32|19487.68|19367.68|10
1631352450000|2021-09-11 09:27:30|19490.54|19370.54|19496.33|19376.33|19496.33|19376.33|19490.54|19370.54|10
1631352460000|2021-09-11 09:27:40|19496.92|19376.92|19498.78|19378.78|19499.51|19379.51|19496.92|19376.92|10
1631352470000|2021-09-11 09:27:50|19498.7|19378.7|19501.47|19381.47|19501.47|19381.47|19498.58|19378.58|10
1631352480000|2021-09-11 09:28:00|19501.49|19381.49|19502.08|19382.08|19502.58|19382.58|19501.07|19381.07|10
1631352490000|2021-09-11 09:28:10|19501.8|19381.8|19498.81|19378.81|19501.8|19381.8|19498.81|19378.81|9
1631352500000|2021-09-11 09:28:20|19498.61|19378.61|19495.49|19375.49|19498.61|19378.61|19495.31|19375.31|10
1631352510000|2021-09-11 09:28:30|19495.68|19375.68|19494.99|19374.99|19495.68|19375.68|19494.42|19374.42|10
1631352520000|2021-09-11 09:28:40|19494.34|19374.34|19494.56|19374.56|19494.81|19374.81|19493.9|19373.9|10
1631352530000|2021-09-11 09:28:50|19494.82|19374.82|19497.98|19377.98|19497.98|19377.98|19494.82|19374.82|10
1631352540000|2021-09-11 09:29:00|19498.89|19378.89|19500.08|19380.08|19500.24|19380.24|19498.89|19378.89|10
1631352550000|2021-09-11 09:29:10|19499.93|19379.93|19498.2|19378.2|19499.93|19379.93|19498.2|19378.2|10
1631352560000|2021-09-11 09:29:20|19498.67|19378.67|19499.55|19379.55|19500.1|19380.1|19498.67|19378.67|10
1631352570000|2021-09-11 09:29:30|19499.58|19379.58|19503.21|19383.21|19503.21|19383.21|19499.43|19379.43|10
1631352580000|2021-09-11 09:29:40|19505.11|19385.11|19510.95|19390.95|19510.95|19390.95|19505.11|19385.11|10
1631352590000|2021-09-11 09:29:50|19512.41|19392.41|19516.69|19396.69|19518.59|19398.59|19512.41|19392.41|10
1631352600000|2021-09-11 09:30:00|19516.33|19396.33|19519.63|19399.63|19519.63|19399.63|19514.48|19394.48|10
1631352610000|2021-09-11 09:30:10|19520.66|19400.66|19525.38|19405.38|19525.38|19405.38|19520.46|19400.46|10
1631352620000|2021-09-11 09:30:20|19526.18|19406.18|19531.85|19411.85|19531.85|19411.85|19526.18|19406.18|10
1631352630000|2021-09-11 09:30:30|19531.83|19411.83|19533.66|19413.66|19533.96|19413.96|19531.07|19411.07|10
1631352640000|2021-09-11 09:30:40|19533.53|19413.53|19536.05|19416.05|19536.05|19416.05|19532.38|19412.38|10
1631352650000|2021-09-11 09:30:50|19536.59|19416.59|19545.05|19425.05|19545.56|19425.56|19536.59|19416.59|10
1631352660000|2021-09-11 09:31:00|19545.84|19425.84|19547.1|19427.1|19550.51|19430.51|19545.84|19425.84|10
1631352670000|2021-09-11 09:31:10|19546.08|19426.08|19538.65|19418.65|19546.08|19426.08|19538.65|19418.65|10
1631352680000|2021-09-11 09:31:20|19537.76|19417.76|19531.27|19411.27|19537.76|19417.76|19530.74|19410.74|10
1631352690000|2021-09-11 09:31:30|19531.06|19411.06|19531.29|19411.29|19531.84|19411.84|19530.61|19410.61|10
1631352700000|2021-09-11 09:31:40|19530.43|19410.43|19529.59|19409.59|19530.72|19410.72|19529.59|19409.59|10
1631352710000|2021-09-11 09:31:50|19529.75|19409.75|19529.45|19409.45|19529.75|19409.75|19528.63|19408.63|10
1631352720000|2021-09-11 09:32:00|19528.78|19408.78|19527.95|19407.95|19529.03|19409.03|19527.95|19407.95|10
1631352730000|2021-09-11 09:32:10|19527.72|19407.72|19526.31|19406.31|19527.72|19407.72|19526.31|19406.31|10
1631352740000|2021-09-11 09:32:20|19526.13|19406.13|19524.89|19404.89|19526.13|19406.13|19524.89|19404.89|8
1631352750000|2021-09-11 09:32:30|19525.64|19405.64|19526.03|19406.03|19527.4|19407.4|19525.64|19405.64|10
1631352760000|2021-09-11 09:32:40|19525.6|19405.6|19524.01|19404.01|19525.6|19405.6|19524.01|19404.01|9
1631352770000|2021-09-11 09:32:50|19524.08|19404.08|19525.15|19405.15|19525.59|19405.59|19524.08|19404.08|9
1631352780000|2021-09-11 09:33:00|19524.7|19404.7|19522.39|19402.39|19524.7|19404.7|19522.39|19402.39|9
1631352790000|2021-09-11 09:33:10|19523.19|19403.19|19518.97|19398.97|19523.19|19403.19|19518.97|19398.97|9
1631352800000|2021-09-11 09:33:20|19518.53|19398.53|19513.71|19393.71|19518.53|19398.53|19513.71|19393.71|10
1631352810000|2021-09-11 09:33:30|19512.33|19392.33|19505.13|19385.13|19512.33|19392.33|19505.13|19385.13|9
1631352820000|2021-09-11 09:33:40|19503.02|19383.02|19501.72|19381.72|19503.02|19383.02|19501.72|19381.72|10
1631352830000|2021-09-11 09:33:50|19501.59|19381.59|19503.14|19383.14|19503.25|19383.25|19501.32|19381.32|10
1631352840000|2021-09-11 09:34:00|19503.17|19383.17|19500.61|19380.61|19503.17|19383.17|19500.33|19380.33|10
1631352850000|2021-09-11 09:34:10|19500.45|19380.45|19495.06|19375.06|19501.55|19381.55|19495.06|19375.06|10
1631352860000|2021-09-11 09:34:20|19495.07|19375.07|19495.02|19375.02|19495.48|19375.48|19494.8|19374.8|10
1631352870000|2021-09-11 09:34:30|19495.4|19375.4|19489.97|19369.97|19495.4|19375.4|19489.97|19369.97|10
1631352880000|2021-09-11 09:34:40|19489.06|19369.06|19485.69|19365.69|19489.16|19369.16|19485.69|19365.69|10
1631352890000|2021-09-11 09:34:50|19485.41|19365.41|19485.19|19365.19|19485.41|19365.41|19484.54|19364.54|10
1631352900000|2021-09-11 09:35:00|19486.4|19366.4|19486.35|19366.35|19486.58|19366.58|19485.59|19365.59|10
1631352910000|2021-09-11 09:35:10|19487.29|19367.29|19490.75|19370.75|19491.21|19371.21|19487.29|19367.29|10
1631352920000|2021-09-11 09:35:20|19490.52|19370.52|19490.08|19370.08|19490.77|19370.77|19489.94|19369.94|10
1631352930000|2021-09-11 09:35:30|19490.17|19370.17|19489.41|19369.41|19490.17|19370.17|19489.34|19369.34|8
1631352940000|2021-09-11 09:35:40|19490|19370|19493.76|19373.76|19493.76|19373.76|19489.75|19369.75|10
1631352950000|2021-09-11 09:35:50|19495.18|19375.18|19498.79|19378.79|19498.79|19378.79|19495.18|19375.18|9
1631352960000|2021-09-11 09:36:00|19498.81|19378.81|19496.15|19376.15|19498.81|19378.81|19496.15|19376.15|9
1631352970000|2021-09-11 09:36:10|19495.3|19375.3|19493.72|19373.72|19495.3|19375.3|19493.72|19373.72|10
1631352980000|2021-09-11 09:36:20|19493.56|19373.56|19491.86|19371.86|19494.78|19374.78|19491.86|19371.86|10
1631352990000|2021-09-11 09:36:30|19490.93|19370.93|19487.36|19367.36|19490.93|19370.93|19487.36|19367.36|9
1631353000000|2021-09-11 09:36:40|19486.2|19366.2|19483.5|19363.5|19486.2|19366.2|19483.5|19363.5|9
1631353010000|2021-09-11 09:36:50|19483.58|19363.58|19484.73|19364.73|19485.26|19365.26|19483.58|19363.58|10
1631353020000|2021-09-11 09:37:00|19485.32|19365.32|19487.23|19367.23|19487.23|19367.23|19485.32|19365.32|10
1631353030000|2021-09-11 09:37:10|19487.49|19367.49|19490.21|19370.21|19490.21|19370.21|19487.49|19367.49|10
1631353040000|2021-09-11 09:37:20|19490.85|19370.85|19494.31|19374.31|19494.35|19374.35|19490.85|19370.85|10
1631353050000|2021-09-11 09:37:30|19494.89|19374.89|19495.23|19375.23|19496.04|19376.04|19494.89|19374.89|9
1631353060000|2021-09-11 09:37:40|19495.03|19375.03|19496.58|19376.58|19496.58|19376.58|19495.03|19375.03|10
1631353070000|2021-09-11 09:37:50|19497.08|19377.08|19499.33|19379.33|19499.33|19379.33|19497.08|19377.08|8
1631353080000|2021-09-11 09:38:00|19499.47|19379.47|19500.96|19380.96|19501.32|19381.32|19499.47|19379.47|9
1631353090000|2021-09-11 09:38:10|19501.63|19381.63|19503.42|19383.42|19503.42|19383.42|19501.59|19381.59|9
1631353100000|2021-09-11 09:38:20|19503.44|19383.44|19507.78|19387.78|19507.78|19387.78|19503.41|19383.41|9
1631353110000|2021-09-11 09:38:30|19508.9|19388.9|19514.64|19394.64|19514.64|19394.64|19508.9|19388.9|10
1631353120000|2021-09-11 09:38:40|19515.46|19395.46|19517.19|19397.19|19518.01|19398.01|19515.46|19395.46|9
1631353130000|2021-09-11 09:38:50|19517.71|19397.71|19517.94|19397.94|19518.04|19398.04|19517.46|19397.46|10
1631353140000|2021-09-11 09:39:00|19517.77|19397.77|19514.56|19394.56|19517.77|19397.77|19514.47|19394.47|10
1631353150000|2021-09-11 09:39:10|19514.41|19394.41|19514.36|19394.36|19514.47|19394.47|19513.15|19393.15|9
1631353160000|2021-09-11 09:39:20|19514.82|19394.82|19516|19396|19516.33|19396.33|19514.82|19394.82|10
1631353170000|2021-09-11 09:39:30|19516.33|19396.33|19516.46|19396.46|19516.62|19396.62|19516.07|19396.07|9
1631353180000|2021-09-11 09:39:40|19516.44|19396.44|19518.15|19398.15|19518.15|19398.15|19516.12|19396.12|8
1631353190000|2021-09-11 09:39:50|19518.18|19398.18|19518.08|19398.08|19518.86|19398.86|19518.08|19398.08|10
1631353200000|2021-09-11 09:40:00|19517.62|19397.62|19517.01|19397.01|19517.74|19397.74|19517.01|19397.01|9
1631353210000|2021-09-11 09:40:10|19516.94|19396.94|19518.69|19398.69|19518.69|19398.69|19516.94|19396.94|10
1631353220000|2021-09-11 09:40:20|19519.51|19399.51|19521.74|19401.74|19522.08|19402.08|19518.66|19398.66|10
1631353230000|2021-09-11 09:40:30|19521.99|19401.99|19521.38|19401.38|19522.87|19402.87|19521.38|19401.38|9
1631353240000|2021-09-11 09:40:40|19520.58|19400.58|19520.55|19400.55|19520.58|19400.58|19518.78|19398.78|10
1631353250000|2021-09-11 09:40:50|19520.66|19400.66|19522.02|19402.02|19522.02|19402.02|19520.5|19400.5|10
1631353260000|2021-09-11 09:41:00|19522.07|19402.07|19523.07|19403.07|19523.07|19403.07|19522.07|19402.07|10
1631353270000|2021-09-11 09:41:10|19523.13|19403.13|19528.1|19408.1|19528.1|19408.1|19523.13|19403.13|10
1631353280000|2021-09-11 09:41:20|19528.01|19408.01|19527.17|19407.17|19528.37|19408.37|19527.17|19407.17|10
1631353290000|2021-09-11 09:41:30|19526.62|19406.62|19524.56|19404.56|19526.71|19406.71|19524.56|19404.56|9
1631353300000|2021-09-11 09:41:40|19524.71|19404.71|19527.67|19407.67|19527.67|19407.67|19524.47|19404.47|10
1631353310000|2021-09-11 09:41:50|19528.42|19408.42|19528.57|19408.57|19528.57|19408.57|19527.57|19407.57|10
1631353320000|2021-09-11 09:42:00|19528.41|19408.41|19529.89|19409.89|19529.89|19409.89|19528.41|19408.41|9
1631353330000|2021-09-11 09:42:10|19530.11|19410.11|19529.73|19409.73|19530.11|19410.11|19528.27|19408.27|10
1631353340000|2021-09-11 09:42:20|19532.01|19412.01|19533.09|19413.09|19533.29|19413.29|19532.01|19412.01|10
1631353350000|2021-09-11 09:42:30|19532.93|19412.93|19531.36|19411.36|19532.96|19412.96|19530.59|19410.59|10
1631353360000|2021-09-11 09:42:40|19531.4|19411.4|19531.39|19411.39|19531.76|19411.76|19530.84|19410.84|9
1631353370000|2021-09-11 09:42:50|19531.78|19411.78|19531.32|19411.32|19531.78|19411.78|19531.16|19411.16|9
1631353380000|2021-09-11 09:43:00|19531.18|19411.18|19530.69|19410.69|19531.37|19411.37|19530.48|19410.48|8
1631353390000|2021-09-11 09:43:10|19530.67|19410.67|19525.43|19405.43|19530.67|19410.67|19525.43|19405.43|9
1631353400000|2021-09-11 09:43:20|19525.38|19405.38|19519.14|19399.14|19525.38|19405.38|19519.14|19399.14|10
1631353410000|2021-09-11 09:43:30|19518.48|19398.48|19515.51|19395.51|19518.48|19398.48|19514.59|19394.59|10
1631353420000|2021-09-11 09:43:40|19515.91|19395.91|19516.28|19396.28|19516.53|19396.53|19515.9|19395.9|9
1631353430000|2021-09-11 09:43:50|19516.15|19396.15|19515.02|19395.02|19516.16|19396.16|19515.02|19395.02|10
1631353440000|2021-09-11 09:44:00|19514.98|19394.98|19511.28|19391.28|19514.98|19394.98|19511.28|19391.28|10
1631353450000|2021-09-11 09:44:10|19509.96|19389.96|19508.67|19388.67|19510.13|19390.13|19508.62|19388.62|8
1631353460000|2021-09-11 09:44:20|19509.32|19389.32|19507.2|19387.2|19509.33|19389.33|19507.06|19387.06|9
1631353470000|2021-09-11 09:44:30|19506.16|19386.16|19505.15|19385.15|19506.75|19386.75|19505.15|19385.15|9
1631353480000|2021-09-11 09:44:40|19504.72|19384.72|19504.09|19384.09|19504.72|19384.72|19504.09|19384.09|10
1631353490000|2021-09-11 09:44:50|19504.23|19384.23|19501.21|19381.21|19504.23|19384.23|19500.81|19380.81|10
1631353500000|2021-09-11 09:45:00|19501.03|19381.03|19493.71|19373.71|19501.03|19381.03|19493.71|19373.71|10
1631353510000|2021-09-11 09:45:10|19494.22|19374.22|19493.5|19373.5|19494.28|19374.28|19492.75|19372.75|7
1631353520000|2021-09-11 09:45:20|19492.96|19372.96|19490.34|19370.34|19492.96|19372.96|19490.34|19370.34|9
1631353530000|2021-09-11 09:45:30|19490.3|19370.3|19492.93|19372.93|19492.93|19372.93|19489.93|19369.93|10
1631353540000|2021-09-11 09:45:40|19492.78|19372.78|19493.44|19373.44|19493.44|19373.44|19492.63|19372.63|9
1631353550000|2021-09-11 09:45:50|19493.86|19373.86|19495.78|19375.78|19495.78|19375.78|19493.57|19373.57|9
1631353560000|2021-09-11 09:46:00|19495.58|19375.58|19498.3|19378.3|19498.3|19378.3|19495.58|19375.58|10
1631353570000|2021-09-11 09:46:10|19499.25|19379.25|19505.28|19385.28|19505.28|19385.28|19499.25|19379.25|10
1631353580000|2021-09-11 09:46:20|19506.78|19386.78|19513.88|19393.88|19513.88|19393.88|19506.78|19386.78|10
1631353590000|2021-09-11 09:46:30|19514.24|19394.24|19515.03|19395.03|19515.03|19395.03|19514.19|19394.19|9
1631353600000|2021-09-11 09:46:40|19515.52|19395.52|19516.21|19396.21|19516.21|19396.21|19515.33|19395.33|9
1631353610000|2021-09-11 09:46:50|19516.31|19396.31|19517.29|19397.29|19517.29|19397.29|19515.78|19395.78|7
1631353620000|2021-09-11 09:47:00|19517.66|19397.66|19523.1|19403.1|19523.1|19403.1|19517.5|19397.5|9
1631353630000|2021-09-11 09:47:10|19523.31|19403.31|19528.66|19408.66|19528.66|19408.66|19523.31|19403.31|10
1631353640000|2021-09-11 09:47:20|19528.49|19408.49|19526.31|19406.31|19528.49|19408.49|19526.31|19406.31|7
1631353650000|2021-09-11 09:47:30|19526.3|19406.3|19525.23|19405.23|19526.3|19406.3|19525.23|19405.23|10
1631353660000|2021-09-11 09:47:40|19525.29|19405.29|19521.87|19401.87|19525.29|19405.29|19521.87|19401.87|10
1631353670000|2021-09-11 09:47:50|19521.59|19401.59|19518.66|19398.66|19521.59|19401.59|19518.52|19398.52|9
1631353680000|2021-09-11 09:48:00|19518.63|19398.63|19518.26|19398.26|19518.63|19398.63|19518.21|19398.21|7
1631353690000|2021-09-11 09:48:10|19518.09|19398.09|19519.11|19399.11|19519.16|19399.16|19517.96|19397.96|10
1631353700000|2021-09-11 09:48:20|19519.73|19399.73|19523.17|19403.17|19523.17|19403.17|19519.73|19399.73|10
1631353710000|2021-09-11 09:48:30|19525.61|19405.61|19533.33|19413.33|19533.33|19413.33|19525.61|19405.61|10
1631353720000|2021-09-11 09:48:40|19539.6|19419.6|19550.95|19430.95|19550.95|19430.95|19539.6|19419.6|10
1631353730000|2021-09-11 09:48:50|19551|19431|19552.26|19432.26|19555.13|19435.13|19551|19431|10
1631353740000|2021-09-11 09:49:00|19552.36|19432.36|19554.1|19434.1|19555.69|19435.69|19552.36|19432.36|10
1631353750000|2021-09-11 09:49:10|19554.61|19434.61|19559.9|19439.9|19560.29|19440.29|19554.61|19434.61|10
1631353760000|2021-09-11 09:49:20|19560.44|19440.44|19558.82|19438.82|19560.44|19440.44|19557.48|19437.48|10
1631353770000|2021-09-11 09:49:30|19558.96|19438.96|19560.07|19440.07|19561.16|19441.16|19558.96|19438.96|10
1631353780000|2021-09-11 09:49:40|19560.42|19440.42|19559.54|19439.54|19560.42|19440.42|19559.54|19439.54|8
1631353790000|2021-09-11 09:49:50|19559.68|19439.68|19557.6|19437.6|19559.68|19439.68|19557.36|19437.36|9
1631353800000|2021-09-11 09:50:00|19558.44|19438.44|19565.54|19445.54|19566.17|19446.17|19558.02|19438.02|10
1631353810000|2021-09-11 09:50:10|19567.26|19447.26|19571.35|19451.35|19571.35|19451.35|19567.26|19447.26|10
1631353820000|2021-09-11 09:50:20|19571.16|19451.16|19577.94|19457.94|19577.94|19457.94|19571.16|19451.16|10
1631353830000|2021-09-11 09:50:30|19576.88|19456.88|19586.07|19466.07|19586.07|19466.07|19576.67|19456.67|9
1631353840000|2021-09-11 09:50:40|19587.29|19467.29|19590.22|19470.22|19590.22|19470.22|19587.17|19467.17|10
1631353850000|2021-09-11 09:50:50|19588.97|19468.97|19589.25|19469.25|19589.27|19469.27|19588.71|19468.71|9
1631353860000|2021-09-11 09:51:00|19589.47|19469.47|19589.01|19469.01|19589.54|19469.54|19588.89|19468.89|9
1631353870000|2021-09-11 09:51:10|19589.31|19469.31|19591.89|19471.89|19591.92|19471.92|19589.31|19469.31|9
1631353880000|2021-09-11 09:51:20|19592.4|19472.4|19592.53|19472.53|19594.24|19474.24|19592.34|19472.34|10
1631353890000|2021-09-11 09:51:30|19594.3|19474.3|19595.02|19475.02|19595.19|19475.19|19593|19473|10
1631353900000|2021-09-11 09:51:40|19595.13|19475.13|19595.16|19475.16|19596.14|19476.14|19595.13|19475.13|10
1631353910000|2021-09-11 09:51:50|19595.66|19475.66|19596.65|19476.65|19596.7|19476.7|19595.66|19475.66|9
1631353920000|2021-09-11 09:52:00|19596.49|19476.49|19598.87|19478.87|19598.95|19478.95|19596.37|19476.37|10
1631353930000|2021-09-11 09:52:10|19599.78|19479.78|19605.15|19485.15|19605.15|19485.15|19599.78|19479.78|10
1631353940000|2021-09-11 09:52:20|19605.46|19485.46|19607.33|19487.33|19607.86|19487.86|19605.01|19485.01|10
1631353950000|2021-09-11 09:52:30|19607.3|19487.3|19608.68|19488.68|19608.68|19488.68|19607.3|19487.3|10
1631353960000|2021-09-11 09:52:40|19609.09|19489.09|19610.09|19490.09|19610.89|19490.89|19608.99|19488.99|10
1631353970000|2021-09-11 09:52:50|19609.66|19489.66|19609.58|19489.58|19610.04|19490.04|19609.25|19489.25|10
1631353980000|2021-09-11 09:53:00|19609.61|19489.61|19609.3|19489.3|19610.5|19490.5|19609.3|19489.3|9
1631353990000|2021-09-11 09:53:10|19609.17|19489.17|19608.07|19488.07|19609.17|19489.17|19607.72|19487.72|10
1631354000000|2021-09-11 09:53:20|19608.28|19488.28|19606.22|19486.22|19608.28|19488.28|19606.22|19486.22|9
1631354010000|2021-09-11 09:53:30|19606.51|19486.51|19605.41|19485.41|19606.51|19486.51|19604.62|19484.62|10
1631354020000|2021-09-11 09:53:40|19605.57|19485.57|19604.74|19484.74|19605.75|19485.75|19604.42|19484.42|9
1631354030000|2021-09-11 09:53:50|19604.7|19484.7|19604.05|19484.05|19604.7|19484.7|19601.64|19481.64|10
1631354040000|2021-09-11 09:54:00|19604.66|19484.66|19609.51|19489.51|19609.51|19489.51|19604.66|19484.66|10
1631354050000|2021-09-11 09:54:10|19611.26|19491.26|19614.32|19494.32|19614.73|19494.73|19611.26|19491.26|9
1631354060000|2021-09-11 09:54:20|19613.95|19493.95|19615.12|19495.12|19615.86|19495.86|19613.95|19493.95|10
1631354070000|2021-09-11 09:54:30|19615.85|19495.85|19618.66|19498.66|19618.92|19498.92|19615.85|19495.85|10
1631354080000|2021-09-11 09:54:40|19619.39|19499.39|19620.03|19500.03|19620.6|19500.6|19619.39|19499.39|10
1631354090000|2021-09-11 09:54:50|19620.26|19500.26|19621.24|19501.24|19622.16|19502.16|19620.26|19500.26|10
1631354100000|2021-09-11 09:55:00|19621.41|19501.41|19620.29|19500.29|19621.41|19501.41|19620.19|19500.19|10
1631354110000|2021-09-11 09:55:10|19622.01|19502.01|19626.08|19506.08|19626.08|19506.08|19622.01|19502.01|9
1631354120000|2021-09-11 09:55:20|19626.13|19506.13|19626.54|19506.54|19626.69|19506.69|19626.13|19506.13|8
1631354130000|2021-09-11 09:55:30|19626.52|19506.52|19631.65|19511.65|19631.72|19511.72|19625.43|19505.43|10
1631354140000|2021-09-11 09:55:40|19632.38|19512.38|19635.22|19515.22|19635.22|19515.22|19632.38|19512.38|9
1631354150000|2021-09-11 09:55:50|19635.11|19515.11|19639.86|19519.86|19640.8|19520.8|19635.11|19515.11|10
1631354160000|2021-09-11 09:56:00|19639.77|19519.77|19644.69|19524.69|19645.68|19525.68|19639.77|19519.77|10
1631354170000|2021-09-11 09:56:10|19644.22|19524.22|19648.93|19528.93|19648.93|19528.93|19644.22|19524.22|10
1631354180000|2021-09-11 09:56:20|19650.55|19530.55|19653.58|19533.58|19654.29|19534.29|19650.55|19530.55|10
1631354190000|2021-09-11 09:56:30|19653.61|19533.61|19655.27|19535.27|19655.64|19535.64|19653.61|19533.61|9
1631354200000|2021-09-11 09:56:40|19654.66|19534.66|19654.98|19534.98|19654.98|19534.98|19654.18|19534.18|8
1631354210000|2021-09-11 09:56:50|19655.5|19535.5|19660.56|19540.56|19660.56|19540.56|19655.5|19535.5|10
1631354220000|2021-09-11 09:57:00|19660.71|19540.71|19661.8|19541.8|19661.8|19541.8|19660.71|19540.71|9
1631354230000|2021-09-11 09:57:10|19662.14|19542.14|19666.87|19546.87|19666.87|19546.87|19661.72|19541.72|9
1631354240000|2021-09-11 09:57:20|19666.85|19546.85|19664.65|19544.65|19666.85|19546.85|19664.65|19544.65|9
1631354250000|2021-09-11 09:57:30|19664.69|19544.69|19661.89|19541.89|19664.89|19544.89|19661.89|19541.89|9
1631354260000|2021-09-11 09:57:40|19661.92|19541.92|19658.33|19538.33|19661.92|19541.92|19658.33|19538.33|10
1631354270000|2021-09-11 09:57:50|19657.48|19537.48|19654.79|19534.79|19657.6|19537.6|19654.49|19534.49|9
1631354280000|2021-09-11 09:58:00|19654.52|19534.52|19655.58|19535.58|19655.58|19535.58|19654.29|19534.29|9
1631354290000|2021-09-11 09:58:10|19656.32|19536.32|19654.06|19534.06|19656.32|19536.32|19654.06|19534.06|10
1631354300000|2021-09-11 09:58:20|19653.41|19533.41|19653.47|19533.47|19653.62|19533.62|19652.96|19532.96|10
1631354310000|2021-09-11 09:58:30|19653.07|19533.07|19650.55|19530.55|19653.07|19533.07|19650.55|19530.55|10
1631354320000|2021-09-11 09:58:40|19651.28|19531.28|19657.38|19537.38|19657.41|19537.41|19651.28|19531.28|10
1631354330000|2021-09-11 09:58:50|19657.71|19537.71|19662.41|19542.41|19662.41|19542.41|19657.71|19537.71|10
1631354340000|2021-09-11 09:59:00|19662.68|19542.68|19663.55|19543.55|19663.55|19543.55|19662.24|19542.24|10
1631354350000|2021-09-11 09:59:10|19663.96|19543.96|19664.31|19544.31|19664.42|19544.42|19663.74|19543.74|10
1631354360000|2021-09-11 09:59:20|19664.14|19544.14|19668.79|19548.79|19668.79|19548.79|19663.62|19543.62|10
1631354370000|2021-09-11 09:59:30|19669.14|19549.14|19673|19553|19673|19553|19669.14|19549.14|10
1631354380000|2021-09-11 09:59:40|19672.81|19552.81|19672.93|19552.93|19673.22|19553.22|19672.4|19552.4|10
1631354390000|2021-09-11 09:59:50|19672.32|19552.32|19667.66|19547.66|19672.32|19552.32|19667.66|19547.66|10
1631354400000|2021-09-11 10:00:00|19667.67|19547.67|19670.5|19550.5|19670.5|19550.5|19667.67|19547.67|10
1631354410000|2021-09-11 10:00:10|19670.87|19550.87|19678.53|19558.53|19678.53|19558.53|19670.87|19550.87|10
1631354420000|2021-09-11 10:00:20|19677.89|19557.89|19686.78|19566.78|19686.78|19566.78|19677.89|19557.89|10
1631354430000|2021-09-11 10:00:30|19687.18|19567.18|19706.6|19586.6|19707.61|19587.61|19687.18|19567.18|10
1631354440000|2021-09-11 10:00:40|19705.49|19585.49|19707.71|19587.71|19707.71|19587.71|19702.4|19582.4|10
1631354450000|2021-09-11 10:00:50|19709.15|19589.15|19727.51|19607.51|19727.51|19607.51|19709.15|19589.15|10
1631354460000|2021-09-11 10:01:00|19726.95|19606.95|19727.48|19607.48|19730.49|19610.49|19726.95|19606.95|10
1631354470000|2021-09-11 10:01:10|19727.38|19607.38|19723.48|19603.48|19728.48|19608.48|19723.48|19603.48|10
1631354480000|2021-09-11 10:01:20|19723.22|19603.22|19720.89|19600.89|19723.61|19603.61|19720.89|19600.89|10
1631354490000|2021-09-11 10:01:30|19719.82|19599.82|19716.59|19596.59|19719.82|19599.82|19716.59|19596.59|10
1631354500000|2021-09-11 10:01:40|19716.08|19596.08|19715.76|19595.76|19716.95|19596.95|19715.76|19595.76|10
1631354510000|2021-09-11 10:01:50|19715.33|19595.33|19716.9|19596.9|19716.9|19596.9|19715|19595|10
1631354520000|2021-09-11 10:02:00|19716.75|19596.75|19717.06|19597.06|19717.96|19597.96|19716.75|19596.75|10
1631354530000|2021-09-11 10:02:10|19716.66|19596.66|19718.74|19598.74|19718.74|19598.74|19716.66|19596.66|10
1631354540000|2021-09-11 10:02:20|19718.71|19598.71|19718.68|19598.68|19720.14|19600.14|19718.68|19598.68|10
1631354550000|2021-09-11 10:02:30|19718.4|19598.4|19712.44|19592.44|19718.4|19598.4|19712.44|19592.44|10
1631354560000|2021-09-11 10:02:40|19712.25|19592.25|19708.17|19588.17|19712.25|19592.25|19708.17|19588.17|10
1631354570000|2021-09-11 10:02:50|19708.34|19588.34|19704.37|19584.37|19708.34|19588.34|19704.37|19584.37|10
1631354580000|2021-09-11 10:03:00|19704.43|19584.43|19696.03|19576.03|19704.43|19584.43|19696.03|19576.03|10
1631354590000|2021-09-11 10:03:10|19696.27|19576.27|19693.47|19573.47|19696.27|19576.27|19693.22|19573.22|10
1631354600000|2021-09-11 10:03:20|19694.51|19574.51|19702.16|19582.16|19702.16|19582.16|19694.51|19574.51|10
1631354610000|2021-09-11 10:03:30|19702.48|19582.48|19708.74|19588.74|19709.19|19589.19|19702.48|19582.48|10
1631354620000|2021-09-11 10:03:40|19709.03|19589.03|19710.66|19590.66|19710.73|19590.73|19708.59|19588.59|10
1631354630000|2021-09-11 10:03:50|19710.18|19590.18|19715.19|19595.19|19715.39|19595.39|19710.17|19590.17|10
1631354640000|2021-09-11 10:04:00|19715.32|19595.32|19713.98|19593.98|19715.32|19595.32|19713.69|19593.69|10
1631354650000|2021-09-11 10:04:10|19713.49|19593.49|19711.57|19591.57|19713.82|19593.82|19711.57|19591.57|10
1631354660000|2021-09-11 10:04:20|19711.82|19591.82|19709.63|19589.63|19711.82|19591.82|19709.63|19589.63|9
1631354670000|2021-09-11 10:04:30|19709.67|19589.67|19708.56|19588.56|19709.67|19589.67|19708.2|19588.2|9
1631354680000|2021-09-11 10:04:40|19708.42|19588.42|19703.13|19583.13|19708.42|19588.42|19703.13|19583.13|10
1631354690000|2021-09-11 10:04:50|19702.36|19582.36|19697.3|19577.3|19702.36|19582.36|19697.3|19577.3|10
1631354700000|2021-09-11 10:05:00|19696.4|19576.4|19694.71|19574.71|19696.4|19576.4|19694.39|19574.39|9
1631354710000|2021-09-11 10:05:10|19694.44|19574.44|19694.93|19574.93|19695.03|19575.03|19694.33|19574.33|10
1631354720000|2021-09-11 10:05:20|19694.91|19574.91|19693.3|19573.3|19695.83|19575.83|19693.3|19573.3|10
1631354730000|2021-09-11 10:05:30|19693.1|19573.1|19687.31|19567.31|19693.26|19573.26|19687.31|19567.31|10
1631354740000|2021-09-11 10:05:40|19687.17|19567.17|19680.04|19560.04|19687.31|19567.31|19680.04|19560.04|10
1631354750000|2021-09-11 10:05:50|19680.27|19560.27|19676.13|19556.13|19680.27|19560.27|19676.13|19556.13|10
1631354760000|2021-09-11 10:06:00|19675.68|19555.68|19666.53|19546.53|19675.68|19555.68|19666.53|19546.53|10
1631354770000|2021-09-11 10:06:10|19665.41|19545.41|19658.98|19538.98|19665.41|19545.41|19658.98|19538.98|10
1631354780000|2021-09-11 10:06:20|19658.18|19538.18|19653.31|19533.31|19658.18|19538.18|19653.31|19533.31|10
1631354790000|2021-09-11 10:06:30|19652.96|19532.96|19651.97|19531.97|19653.16|19533.16|19651.11|19531.11|10
1631354800000|2021-09-11 10:06:40|19652.45|19532.45|19651.62|19531.62|19652.55|19532.55|19650.72|19530.72|10
1631354810000|2021-09-11 10:06:50|19651.58|19531.58|19651.84|19531.84|19652.18|19532.18|19651.16|19531.16|10
1631354820000|2021-09-11 10:07:00|19651.91|19531.91|19643.4|19523.4|19651.91|19531.91|19643.4|19523.4|10
1631354830000|2021-09-11 10:07:10|19643.91|19523.91|19644.74|19524.74|19644.95|19524.95|19643.35|19523.35|10
1631354840000|2021-09-11 10:07:20|19644.51|19524.51|19642.93|19522.93|19645.02|19525.02|19642.93|19522.93|10
1631354850000|2021-09-11 10:07:30|19643.04|19523.04|19647.82|19527.82|19647.97|19527.97|19642.99|19522.99|10
1631354860000|2021-09-11 10:07:40|19649.02|19529.02|19652.77|19532.77|19652.77|19532.77|19649.02|19529.02|8
1631354870000|2021-09-11 10:07:50|19652.96|19532.96|19656.33|19536.33|19656.33|19536.33|19652.72|19532.72|10
1631354880000|2021-09-11 10:08:00|19655.85|19535.85|19658.34|19538.34|19658.45|19538.45|19655.85|19535.85|9
1631354890000|2021-09-11 10:08:10|19659.22|19539.22|19658.3|19538.3|19661.37|19541.37|19658.3|19538.3|9
1631354900000|2021-09-11 10:08:20|19657.08|19537.08|19655.02|19535.02|19657.08|19537.08|19655.02|19535.02|9
1631354910000|2021-09-11 10:08:30|19654.97|19534.97|19652.94|19532.94|19654.97|19534.97|19652.64|19532.64|10
1631354920000|2021-09-11 10:08:40|19652.45|19532.45|19652.84|19532.84|19653.63|19533.63|19652.11|19532.11|10
1631354930000|2021-09-11 10:08:50|19652.6|19532.6|19654.77|19534.77|19654.77|19534.77|19652.18|19532.18|10
1631354940000|2021-09-11 10:09:00|19655.47|19535.47|19662.25|19542.25|19662.25|19542.25|19655.47|19535.47|10
1631354950000|2021-09-11 10:09:10|19663.24|19543.24|19670.2|19550.2|19670.2|19550.2|19663.24|19543.24|10
1631354960000|2021-09-11 10:09:20|19669.65|19549.65|19672.49|19552.49|19673.31|19553.31|19669.63|19549.63|9
1631354970000|2021-09-11 10:09:30|19672.66|19552.66|19676.96|19556.96|19677.1|19557.1|19672.66|19552.66|10
1631354980000|2021-09-11 10:09:40|19677.36|19557.36|19677.48|19557.48|19678.4|19558.4|19677.36|19557.36|9
1631354990000|2021-09-11 10:09:50|19677.82|19557.82|19679.42|19559.42|19679.42|19559.42|19677.82|19557.82|9
1631355000000|2021-09-11 10:10:00|19679.8|19559.8|19683.93|19563.93|19684.97|19564.97|19679.37|19559.37|10
1631355010000|2021-09-11 10:10:10|19684.23|19564.23|19689.19|19569.19|19689.19|19569.19|19684.23|19564.23|10
1631355020000|2021-09-11 10:10:20|19689.34|19569.34|19693.31|19573.31|19693.31|19573.31|19689.34|19569.34|9
1631355030000|2021-09-11 10:10:30|19693.18|19573.18|19695.73|19575.73|19696.99|19576.99|19692.3|19572.3|10
1631355040000|2021-09-11 10:10:40|19696.24|19576.24|19695.85|19575.85|19696.24|19576.24|19695.35|19575.35|10
1631355050000|2021-09-11 10:10:50|19695.99|19575.99|19689.72|19569.72|19695.99|19575.99|19689.72|19569.72|10
1631355060000|2021-09-11 10:11:00|19689.68|19569.68|19685.91|19565.91|19689.92|19569.92|19685.71|19565.71|9
1631355070000|2021-09-11 10:11:10|19685.52|19565.52|19681.34|19561.34|19685.52|19565.52|19681.14|19561.14|10
1631355080000|2021-09-11 10:11:20|19679.3|19559.3|19676.93|19556.93|19679.31|19559.31|19675.71|19555.71|9
1631355090000|2021-09-11 10:11:30|19677.09|19557.09|19681.38|19561.38|19681.4|19561.4|19677.09|19557.09|10
1631355100000|2021-09-11 10:11:40|19682.11|19562.11|19685.03|19565.03|19685.03|19565.03|19682.09|19562.09|9
1631355110000|2021-09-11 10:11:50|19685.2|19565.2|19687.44|19567.44|19688.13|19568.13|19685.2|19565.2|10
1631355120000|2021-09-11 10:12:00|19687.71|19567.71|19687.9|19567.9|19687.95|19567.95|19687.12|19567.12|10
1631355130000|2021-09-11 10:12:10|19687.76|19567.76|19687.55|19567.55|19688.07|19568.07|19687.05|19567.05|9
1631355140000|2021-09-11 10:12:20|19687.71|19567.71|19689.53|19569.53|19689.53|19569.53|19686.54|19566.54|10
1631355150000|2021-09-11 10:12:30|19689.27|19569.27|19692.43|19572.43|19692.43|19572.43|19689.07|19569.07|10
1631355160000|2021-09-11 10:12:40|19692.52|19572.52|19692.79|19572.79|19692.79|19572.79|19692|19572|9
1631355170000|2021-09-11 10:12:50|19692.93|19572.93|19692.29|19572.29|19692.93|19572.93|19692.1|19572.1|9
1631355180000|2021-09-11 10:13:00|19692.33|19572.33|19693.22|19573.22|19693.22|19573.22|19691.46|19571.46|9
1631355190000|2021-09-11 10:13:10|19693.27|19573.27|19696.52|19576.52|19696.52|19576.52|19692.95|19572.95|9
1631355200000|2021-09-11 10:13:20|19696.44|19576.44|19699.76|19579.76|19699.76|19579.76|19696.44|19576.44|9
1631355210000|2021-09-11 10:13:30|19699.61|19579.61|19700.01|19580.01|19700.73|19580.73|19699.61|19579.61|10
1631355220000|2021-09-11 10:13:40|19699.78|19579.78|19701.53|19581.53|19701.53|19581.53|19699.77|19579.77|9
1631355230000|2021-09-11 10:13:50|19701.44|19581.44|19705.7|19585.7|19705.7|19585.7|19701.44|19581.44|10
1631355240000|2021-09-11 10:14:00|19705.44|19585.44|19715.23|19595.23|19715.23|19595.23|19705.44|19585.44|10
1631355250000|2021-09-11 10:14:10|19715.34|19595.34|19718.18|19598.18|19718.66|19598.66|19715.34|19595.34|10
1631355260000|2021-09-11 10:14:20|19718.16|19598.16|19727.83|19607.83|19727.83|19607.83|19717.03|19597.03|10
1631355270000|2021-09-11 10:14:30|19729.93|19609.93|19736.92|19616.92|19736.92|19616.92|19729.39|19609.39|10
1631355280000|2021-09-11 10:14:40|19737.2|19617.2|19740.29|19620.29|19740.42|19620.42|19737.12|19617.12|10
1631355290000|2021-09-11 10:14:50|19741.04|19621.04|19743.83|19623.83|19743.83|19623.83|19737.71|19617.71|10
1631355300000|2021-09-11 10:15:00|19744.81|19624.81|19746.42|19626.42|19746.42|19626.42|19743.64|19623.64|10
1631355310000|2021-09-11 10:15:10|19746.36|19626.36|19754.97|19634.97|19754.97|19634.97|19746|19626|10
1631355320000|2021-09-11 10:15:20|19754.64|19634.64|19754.76|19634.76|19754.76|19634.76|19751.73|19631.73|10
1631355330000|2021-09-11 10:15:30|19755.54|19635.54|19750.21|19630.21|19759.69|19639.69|19749.72|19629.72|10
1631355340000|2021-09-11 10:15:40|19750.74|19630.74|19755.68|19635.68|19755.91|19635.91|19749.43|19629.43|10
1631355350000|2021-09-11 10:15:50|19755.56|19635.56|19758.4|19638.4|19759.05|19639.05|19755.56|19635.56|10
1631355360000|2021-09-11 10:16:00|19758.82|19638.82|19762.12|19642.12|19762.37|19642.37|19758.82|19638.82|10
1631355370000|2021-09-11 10:16:10|19761.89|19641.89|19760.06|19640.06|19761.89|19641.89|19760.06|19640.06|10
1631355380000|2021-09-11 10:16:20|19760.23|19640.23|19762.37|19642.37|19762.37|19642.37|19759.73|19639.73|10
1631355390000|2021-09-11 10:16:30|19763.13|19643.13|19760.83|19640.83|19766.71|19646.71|19760.83|19640.83|10
1631355400000|2021-09-11 10:16:40|19761.1|19641.1|19760.3|19640.3|19761.48|19641.48|19760.3|19640.3|9
1631355410000|2021-09-11 10:16:50|19759.96|19639.96|19758.28|19638.28|19759.96|19639.96|19757.05|19637.05|10
1631355420000|2021-09-11 10:17:00|19758.41|19638.41|19767.1|19647.1|19767.3|19647.3|19758.41|19638.41|10
1631355430000|2021-09-11 10:17:10|19766.96|19646.96|19773.01|19653.01|19773.01|19653.01|19766.96|19646.96|10
1631355440000|2021-09-11 10:17:20|19773.46|19653.46|19778.86|19658.86|19778.86|19658.86|19771.94|19651.94|10
1631355450000|2021-09-11 10:17:30|19778.34|19658.34|19781.91|19661.91|19781.91|19661.91|19778.34|19658.34|9
1631355460000|2021-09-11 10:17:40|19781.24|19661.24|19784.75|19664.75|19784.75|19664.75|19779.78|19659.78|10
1631355470000|2021-09-11 10:17:50|19785.06|19665.06|19793.1|19673.1|19793.1|19673.1|19785.03|19665.03|10
1631355480000|2021-09-11 10:18:00|19793.3|19673.3|19796.5|19676.5|19796.5|19676.5|19792.55|19672.55|10
1631355490000|2021-09-11 10:18:10|19796.1|19676.1|19799.56|19679.56|19801.03|19681.03|19796.1|19676.1|10
1631355500000|2021-09-11 10:18:20|19799.89|19679.89|19801.75|19681.75|19801.75|19681.75|19799.89|19679.89|10
1631355510000|2021-09-11 10:18:30|19801.63|19681.63|19810.82|19690.82|19810.82|19690.82|19801.63|19681.63|10
1631355520000|2021-09-11 10:18:40|19810.95|19690.95|19811.25|19691.25|19812.85|19692.85|19810.95|19690.95|10
1631355530000|2021-09-11 10:18:50|19803.13|19683.13|19805.8|19685.8|19805.8|19685.8|19802.12|19682.12|10
1631355540000|2021-09-11 10:19:00|19807.87|19687.87|19817.18|19697.18|19820.87|19700.87|19807.87|19687.87|10
1631355550000|2021-09-11 10:19:10|19818.2|19698.2|19817.05|19697.05|19818.2|19698.2|19816.54|19696.54|10
1631355560000|2021-09-11 10:19:20|19818.32|19698.32|19820.5|19700.5|19820.5|19700.5|19817.96|19697.96|10
1631355570000|2021-09-11 10:19:30|19819.99|19699.99|19819.51|19699.51|19819.99|19699.99|19818.69|19698.69|10
1631355580000|2021-09-11 10:19:40|19819.73|19699.73|19822.72|19702.72|19822.72|19702.72|19819.73|19699.73|10
1631355590000|2021-09-11 10:19:50|19822.61|19702.61|19823.09|19703.09|19823.09|19703.09|19821.82|19701.82|10
1631355600000|2021-09-11 10:20:00|19823.42|19703.42|19828.8|19708.8|19828.8|19708.8|19823.42|19703.42|9
1631355610000|2021-09-11 10:20:10|19828.66|19708.66|19844.65|19724.65|19844.65|19724.65|19828.66|19708.66|10
1631355620000|2021-09-11 10:20:20|19846.36|19726.36|19850.72|19730.72|19851.56|19731.56|19846.36|19726.36|10
1631355630000|2021-09-11 10:20:30|19851.9|19731.9|19853.56|19733.56|19853.56|19733.56|19851.61|19731.61|10
1631355640000|2021-09-11 10:20:40|19853.53|19733.53|19854.14|19734.14|19854.14|19734.14|19852.15|19732.15|10
1631355650000|2021-09-11 10:20:50|19854.57|19734.57|19863.4|19743.4|19863.4|19743.4|19854.57|19734.57|9
1631355660000|2021-09-11 10:21:00|19864.47|19744.47|19873.66|19753.66|19874.69|19754.69|19864.47|19744.47|10
1631355670000|2021-09-11 10:21:10|19874.41|19754.41|19875.17|19755.17|19878.66|19758.66|19874.41|19754.41|10
1631355680000|2021-09-11 10:21:20|19875.84|19755.84|19877.2|19757.2|19879.52|19759.52|19875.84|19755.84|10
1631355690000|2021-09-11 10:21:30|19876.64|19756.64|19879.86|19759.86|19879.86|19759.86|19876.64|19756.64|10
1631355700000|2021-09-11 10:21:40|19879.17|19759.17|19878.8|19758.8|19879.28|19759.28|19878.62|19758.62|9
1631355710000|2021-09-11 10:21:50|19878.57|19758.57|19878.69|19758.69|19878.69|19758.69|19874.68|19754.68|10
1631355720000|2021-09-11 10:22:00|19878.24|19758.24|19880.91|19760.91|19880.91|19760.91|19878.24|19758.24|10
1631355730000|2021-09-11 10:22:10|19881.32|19761.32|19883.96|19763.96|19883.96|19763.96|19881.28|19761.28|10
1631355740000|2021-09-11 10:22:20|19884.93|19764.93|19890.29|19770.29|19896.41|19776.41|19884.93|19764.93|10
1631355750000|2021-09-11 10:22:30|19892.88|19772.88|19900.41|19780.41|19900.41|19780.41|19892.88|19772.88|10
1631355760000|2021-09-11 10:22:40|19900.73|19780.73|19903.18|19783.18|19904.06|19784.06|19900.73|19780.73|10
1631355770000|2021-09-11 10:22:50|19903.28|19783.28|19905.76|19785.76|19905.76|19785.76|19903.28|19783.28|10
1631355780000|2021-09-11 10:23:00|19906.59|19786.59|19919.4|19799.4|19919.4|19799.4|19906.59|19786.59|10
1631355790000|2021-09-11 10:23:10|19919.92|19799.92|19921.18|19801.18|19921.43|19801.43|19919.81|19799.81|10
1631355800000|2021-09-11 10:23:20|19920.62|19800.62|19917.75|19797.75|19921.17|19801.17|19914.55|19794.55|10
1631355810000|2021-09-11 10:23:30|19917.79|19797.79|19920.03|19800.03|19920.03|19800.03|19917.79|19797.79|10
1631355820000|2021-09-11 10:23:40|19921.17|19801.17|19929.03|19809.03|19929.31|19809.31|19921.17|19801.17|10
1631355830000|2021-09-11 10:23:50|19929.33|19809.33|19929.52|19809.52|19930.8|19810.8|19928.88|19808.88|10
1631355840000|2021-09-11 10:24:00|19928.7|19808.7|19931.1|19811.1|19931.21|19811.21|19928.3|19808.3|10
1631355850000|2021-09-11 10:24:10|19930.75|19810.75|19927.97|19807.97|19932.74|19812.74|19927.97|19807.97|9
1631355860000|2021-09-11 10:24:20|19927.35|19807.35|19922.17|19802.17|19927.41|19807.41|19920|19800|10
1631355870000|2021-09-11 10:24:30|19922.57|19802.57|19922.65|19802.65|19924.48|19804.48|19922.43|19802.43|10
1631355880000|2021-09-11 10:24:40|19921.49|19801.49|19927.28|19807.28|19927.28|19807.28|19920.7|19800.7|10
1631355890000|2021-09-11 10:24:50|19927.99|19807.99|19932.27|19812.27|19932.52|19812.52|19927.99|19807.99|10
1631355900000|2021-09-11 10:25:00|19931.56|19811.56|19927.84|19807.84|19933.32|19813.32|19926.19|19806.19|10
1631355910000|2021-09-11 10:25:10|19927.68|19807.68|19921.3|19801.3|19927.68|19807.68|19920.2|19800.2|10
1631355920000|2021-09-11 10:25:20|19921.12|19801.12|19921.69|19801.69|19921.81|19801.81|19920.66|19800.66|10
1631355930000|2021-09-11 10:25:30|19921.5|19801.5|19929.19|19809.19|19929.62|19809.62|19919.43|19799.43|10
1631355940000|2021-09-11 10:25:40|19928.64|19808.64|19927.16|19807.16|19930.13|19810.13|19927.16|19807.16|10
1631355950000|2021-09-11 10:25:50|19924.55|19804.55|19924.58|19804.58|19925.7|19805.7|19924.05|19804.05|10
1631355960000|2021-09-11 10:26:00|19923.2|19803.2|19925.16|19805.16|19925.16|19805.16|19919.9|19799.9|10
1631355970000|2021-09-11 10:26:10|19927.36|19807.36|19927.67|19807.67|19927.84|19807.84|19926.7|19806.7|10
1631355980000|2021-09-11 10:26:20|19928.1|19808.1|19930.55|19810.55|19932.59|19812.59|19928.1|19808.1|10
1631355990000|2021-09-11 10:26:30|19930.9|19810.9|19932.22|19812.22|19933.45|19813.45|19930.02|19810.02|10
1631356000000|2021-09-11 10:26:40|19932.92|19812.92|19928.14|19808.14|19932.98|19812.98|19928.14|19808.14|10
1631356010000|2021-09-11 10:26:50|19927.93|19807.93|19926.03|19806.03|19927.93|19807.93|19926.03|19806.03|10
1631356020000|2021-09-11 10:27:00|19924.67|19804.67|19917.4|19797.4|19924.83|19804.83|19917.4|19797.4|10
1631356030000|2021-09-11 10:27:10|19916.64|19796.64|19910.59|19790.59|19916.64|19796.64|19910.14|19790.14|10
1631356040000|2021-09-11 10:27:20|19910.67|19790.67|19918.67|19798.67|19918.67|19798.67|19910.67|19790.67|10
1631356050000|2021-09-11 10:27:30|19920.48|19800.48|19922.13|19802.13|19923.21|19803.21|19920.48|19800.48|10
1631356060000|2021-09-11 10:27:40|19922.59|19802.59|19921.46|19801.46|19922.59|19802.59|19921.03|19801.03|10
1631356070000|2021-09-11 10:27:50|19920.51|19800.51|19926.08|19806.08|19926.08|19806.08|19920.51|19800.51|10
1631356080000|2021-09-11 10:28:00|19926.12|19806.12|19924.82|19804.82|19927.07|19807.07|19924.72|19804.72|10
1631356090000|2021-09-11 10:28:10|19925.02|19805.02|19921.74|19801.74|19925.11|19805.11|19921.74|19801.74|10
1631356100000|2021-09-11 10:28:20|19919.96|19799.96|19918.31|19798.31|19920.51|19800.51|19918.31|19798.31|10
1631356110000|2021-09-11 10:28:30|19918.28|19798.28|19916.45|19796.45|19918.79|19798.79|19916.45|19796.45|10
1631356120000|2021-09-11 10:28:40|19917.6|19797.6|19916.87|19796.87|19917.81|19797.81|19915.95|19795.95|10
1631356130000|2021-09-11 10:28:50|19916.61|19796.61|19916.91|19796.91|19917.09|19797.09|19916.29|19796.29|10
1631356140000|2021-09-11 10:29:00|19917.12|19797.12|19920.85|19800.85|19920.85|19800.85|19916.66|19796.66|10
1631356150000|2021-09-11 10:29:10|19921.38|19801.38|19927.22|19807.22|19927.22|19807.22|19921.38|19801.38|10
1631356160000|2021-09-11 10:29:20|19927.46|19807.46|19929.79|19809.79|19929.95|19809.95|19927.46|19807.46|10
1631356170000|2021-09-11 10:29:30|19929.67|19809.67|19933.31|19813.31|19933.7|19813.7|19929.47|19809.47|9
1631356180000|2021-09-11 10:29:40|19933.12|19813.12|19931.67|19811.67|19933.12|19813.12|19931.5|19811.5|10
1631356190000|2021-09-11 10:29:50|19931.78|19811.78|19928.53|19808.53|19932.87|19812.87|19928.53|19808.53|9
1631356200000|2021-09-11 10:30:00|19928.15|19808.15|19919.47|19799.47|19928.29|19808.29|19919.47|19799.47|10
1631356210000|2021-09-11 10:30:10|19919.13|19799.13|19918.41|19798.41|19919.13|19799.13|19917.79|19797.79|10
1631356220000|2021-09-11 10:30:20|19916.78|19796.78|19915.52|19795.52|19918.69|19798.69|19915.52|19795.52|10
1631356230000|2021-09-11 10:30:30|19915.55|19795.55|19914.05|19794.05|19915.63|19795.63|19914.05|19794.05|10
1631356240000|2021-09-11 10:30:40|19914.84|19794.84|19910.78|19790.78|19914.84|19794.84|19910.78|19790.78|10
1631356250000|2021-09-11 10:30:50|19907.41|19787.41|19902.64|19782.64|19907.41|19787.41|19902.64|19782.64|10
1631356260000|2021-09-11 10:31:00|19902.28|19782.28|19892.51|19772.51|19902.28|19782.28|19892.51|19772.51|10
1631356270000|2021-09-11 10:31:10|19890.98|19770.98|19888.14|19768.14|19890.98|19770.98|19886.88|19766.88|10
1631356280000|2021-09-11 10:31:20|19887.13|19767.13|19887.16|19767.16|19889.32|19769.32|19887.13|19767.13|10
1631356290000|2021-09-11 10:31:30|19887.34|19767.34|19877.93|19757.93|19887.34|19767.34|19877.93|19757.93|10
1631356300000|2021-09-11 10:31:40|19875.31|19755.31|19866.04|19746.04|19875.31|19755.31|19865.33|19745.33|10
1631356310000|2021-09-11 10:31:50|19865.06|19745.06|19863.85|19743.85|19865.3|19745.3|19863.85|19743.85|10
1631356320000|2021-09-11 10:32:00|19863.3|19743.3|19862.54|19742.54|19863.86|19743.86|19861.77|19741.77|10
1631356330000|2021-09-11 10:32:10|19862.02|19742.02|19871.71|19751.71|19871.71|19751.71|19862.02|19742.02|10
1631356340000|2021-09-11 10:32:20|19872.55|19752.55|19888.5|19768.5|19888.5|19768.5|19872.55|19752.55|10
1631356350000|2021-09-11 10:32:30|19890.52|19770.52|19892.41|19772.41|19892.41|19772.41|19889.77|19769.77|10
1631356360000|2021-09-11 10:32:40|19892.19|19772.19|19891.04|19771.04|19892.48|19772.48|19890.51|19770.51|10
1631356370000|2021-09-11 10:32:50|19891.55|19771.55|19886.97|19766.97|19891.75|19771.75|19886.97|19766.97|10
1631356380000|2021-09-11 10:33:00|19886.23|19766.23|19886.79|19766.79|19886.79|19766.79|19883.88|19763.88|10
1631356390000|2021-09-11 10:33:10|19886.93|19766.93|19883.83|19763.83|19890.98|19770.98|19883.83|19763.83|10
1631356400000|2021-09-11 10:33:20|19883.53|19763.53|19883.29|19763.29|19883.76|19763.76|19881.05|19761.05|10
1631356410000|2021-09-11 10:33:30|19883.3|19763.3|19883.7|19763.7|19884.03|19764.03|19882.08|19762.08|10
1631356420000|2021-09-11 10:33:40|19883.98|19763.98|19884.94|19764.94|19885.02|19765.02|19883.2|19763.2|10
1631356430000|2021-09-11 10:33:50|19885.49|19765.49|19885.87|19765.87|19886.54|19766.54|19885.08|19765.08|10
1631356440000|2021-09-11 10:34:00|19885.15|19765.15|19881.32|19761.32|19885.15|19765.15|19880.89|19760.89|10
1631356450000|2021-09-11 10:34:10|19879.99|19759.99|19873.66|19753.66|19879.99|19759.99|19873.66|19753.66|9
1631356460000|2021-09-11 10:34:20|19874.08|19754.08|19874.27|19754.27|19874.59|19754.59|19872.8|19752.8|9
1631356470000|2021-09-11 10:34:30|19873.49|19753.49|19874.89|19754.89|19875.13|19755.13|19873.49|19753.49|10
1631356480000|2021-09-11 10:34:40|19874.74|19754.74|19883.99|19763.99|19883.99|19763.99|19874.65|19754.65|10
1631356490000|2021-09-11 10:34:50|19877.5|19757.5|19877.88|19757.88|19878.5|19758.5|19875.12|19755.12|10
1631356500000|2021-09-11 10:35:00|19876.02|19756.02|19870.79|19750.79|19876.72|19756.72|19869.47|19749.47|10
1631356510000|2021-09-11 10:35:10|19870.15|19750.15|19868.24|19748.24|19870.24|19750.24|19868.24|19748.24|10
1631356520000|2021-09-11 10:35:20|19867.43|19747.43|19853.39|19733.39|19867.43|19747.43|19853|19733|10
1631356530000|2021-09-11 10:35:30|19852.79|19732.79|19851.73|19731.73|19853.38|19733.38|19851.73|19731.73|10
1631356540000|2021-09-11 10:35:40|19851.69|19731.69|19840.64|19720.64|19851.69|19731.69|19840.64|19720.64|9
1631356550000|2021-09-11 10:35:50|19839.19|19719.19|19826.99|19706.99|19839.21|19719.21|19826.99|19706.99|10
1631356560000|2021-09-11 10:36:00|19826.93|19706.93|19817.95|19697.95|19826.93|19706.93|19817.95|19697.95|10
1631356570000|2021-09-11 10:36:10|19816.83|19696.83|19809.27|19689.27|19816.92|19696.92|19808.12|19688.12|10
1631356580000|2021-09-11 10:36:20|19808.53|19688.53|19813.71|19693.71|19814.19|19694.19|19808.48|19688.48|10
1631356590000|2021-09-11 10:36:30|19814.26|19694.26|19818.58|19698.58|19818.58|19698.58|19814.26|19694.26|10
1631356600000|2021-09-11 10:36:40|19821.2|19701.2|19824.34|19704.34|19824.82|19704.82|19820.5|19700.5|10
1631356610000|2021-09-11 10:36:50|19824.42|19704.42|19833.96|19713.96|19833.96|19713.96|19824.37|19704.37|10
1631356620000|2021-09-11 10:37:00|19834.11|19714.11|19836.47|19716.47|19836.47|19716.47|19834.09|19714.09|9
1631356630000|2021-09-11 10:37:10|19837.79|19717.79|19840.79|19720.79|19841.03|19721.03|19837.79|19717.79|10
1631356640000|2021-09-11 10:37:20|19840.9|19720.9|19840.41|19720.41|19842.13|19722.13|19840.41|19720.41|10
1631356650000|2021-09-11 10:37:30|19839.39|19719.39|19838.97|19718.97|19839.39|19719.39|19837.45|19717.45|10
1631356660000|2021-09-11 10:37:40|19838.82|19718.82|19840.76|19720.76|19840.76|19720.76|19838.01|19718.01|10
1631356670000|2021-09-11 10:37:50|19840.65|19720.65|19846.51|19726.51|19846.51|19726.51|19840.65|19720.65|10
1631356680000|2021-09-11 10:38:00|19848.09|19728.09|19851.1|19731.1|19851.1|19731.1|19848.09|19728.09|10
1631356690000|2021-09-11 10:38:10|19850.81|19730.81|19844.94|19724.94|19850.81|19730.81|19844.94|19724.94|10
1631356700000|2021-09-11 10:38:20|19844.42|19724.42|19844.35|19724.35|19844.92|19724.92|19843.33|19723.33|10
1631356710000|2021-09-11 10:38:30|19844.44|19724.44|19851.17|19731.17|19851.28|19731.28|19844.44|19724.44|10
1631356720000|2021-09-11 10:38:40|19850.6|19730.6|19857.63|19737.63|19857.63|19737.63|19850.47|19730.47|10
1631356730000|2021-09-11 10:38:50|19857.87|19737.87|19860.9|19740.9|19860.9|19740.9|19857.82|19737.82|10
1631356740000|2021-09-11 10:39:00|19861.66|19741.66|19866.49|19746.49|19866.49|19746.49|19861.29|19741.29|10
1631356750000|2021-09-11 10:39:10|19866.77|19746.77|19868.01|19748.01|19868.01|19748.01|19866.04|19746.04|10
1631356760000|2021-09-11 10:39:20|19868.37|19748.37|19873.28|19753.28|19873.48|19753.48|19867.97|19747.97|10
1631356770000|2021-09-11 10:39:30|19873.1|19753.1|19874.85|19754.85|19874.9|19754.9|19873.1|19753.1|10
1631356780000|2021-09-11 10:39:40|19873.13|19753.13|19875.07|19755.07|19875.23|19755.23|19873.08|19753.08|10
1631356790000|2021-09-11 10:39:50|19875.26|19755.26|19873.55|19753.55|19875.26|19755.26|19873.14|19753.14|10
1631356800000|2021-09-11 10:40:00|19873.31|19753.31|19870.47|19750.47|19873.31|19753.31|19870.47|19750.47|8
1631356810000|2021-09-11 10:40:10|19870.33|19750.33|19865.58|19745.58|19870.38|19750.38|19865.58|19745.58|10
1631356820000|2021-09-11 10:40:20|19865.49|19745.49|19861.59|19741.59|19865.49|19745.49|19861.32|19741.32|10
1631356830000|2021-09-11 10:40:30|19861.91|19741.91|19859.54|19739.54|19861.91|19741.91|19859.54|19739.54|10
1631356840000|2021-09-11 10:40:40|19859.89|19739.89|19857.49|19737.49|19859.89|19739.89|19857.4|19737.4|10
1631356850000|2021-09-11 10:40:50|19857.54|19737.54|19859.3|19739.3|19859.31|19739.31|19856.76|19736.76|10
1631356860000|2021-09-11 10:41:00|19859.27|19739.27|19861.53|19741.53|19861.72|19741.72|19859.27|19739.27|10
1631356870000|2021-09-11 10:41:10|19861.24|19741.24|19856.46|19736.46|19861.24|19741.24|19856.46|19736.46|10
1631356880000|2021-09-11 10:41:20|19855.92|19735.92|19853.74|19733.74|19855.92|19735.92|19851.82|19731.82|10
1631356890000|2021-09-11 10:41:30|19853.98|19733.98|19855|19735|19855.34|19735.34|19853.98|19733.98|9
1631356900000|2021-09-11 10:41:40|19855.14|19735.14|19856.56|19736.56|19856.56|19736.56|19854.85|19734.85|9
1631356910000|2021-09-11 10:41:50|19856.69|19736.69|19856.58|19736.58|19857|19737|19856.15|19736.15|9
1631356920000|2021-09-11 10:42:00|19856.41|19736.41|19859.3|19739.3|19859.3|19739.3|19856.41|19736.41|10
1631356930000|2021-09-11 10:42:10|19859.89|19739.89|19860.84|19740.84|19861.34|19741.34|19859.19|19739.19|9
1631356940000|2021-09-11 10:42:20|19861.16|19741.16|19863.57|19743.57|19863.57|19743.57|19860.55|19740.55|10
1631356950000|2021-09-11 10:42:30|19863.99|19743.99|19864.68|19744.68|19864.68|19744.68|19863.38|19743.38|10
1631356960000|2021-09-11 10:42:40|19864.22|19744.22|19865.95|19745.95|19865.95|19745.95|19863.12|19743.12|10
1631356970000|2021-09-11 10:42:50|19866.03|19746.03|19876.53|19756.53|19876.53|19756.53|19865.81|19745.81|10
1631356980000|2021-09-11 10:43:00|19876.81|19756.81|19886.31|19766.31|19886.31|19766.31|19876.81|19756.81|10
1631356990000|2021-09-11 10:43:10|19885.39|19765.39|19890.4|19770.4|19890.4|19770.4|19885.39|19765.39|10
1631357000000|2021-09-11 10:43:20|19890.25|19770.25|19893.55|19773.55|19893.55|19773.55|19890.24|19770.24|9
1631357010000|2021-09-11 10:43:30|19893.91|19773.91|19891.22|19771.22|19894.22|19774.22|19891.22|19771.22|10
1631357020000|2021-09-11 10:43:40|19891.42|19771.42|19891.07|19771.07|19891.99|19771.99|19891.07|19771.07|10
1631357030000|2021-09-11 10:43:50|19891.12|19771.12|19891.53|19771.53|19892|19772|19890.72|19770.72|10
1631357040000|2021-09-11 10:44:00|19891.31|19771.31|19893.27|19773.27|19893.96|19773.96|19891.31|19771.31|10
1631357050000|2021-09-11 10:44:10|19893.85|19773.85|19898.3|19778.3|19899.13|19779.13|19893.85|19773.85|10
1631357060000|2021-09-11 10:44:20|19898.22|19778.22|19898.27|19778.27|19898.67|19778.67|19898|19778|9
1631357070000|2021-09-11 10:44:30|19898.14|19778.14|19899.77|19779.77|19899.77|19779.77|19898.14|19778.14|10
1631357080000|2021-09-11 10:44:40|19900.67|19780.67|19904.47|19784.47|19904.74|19784.74|19900.67|19780.67|10
1631357090000|2021-09-11 10:44:50|19905.01|19785.01|19905.88|19785.88|19905.88|19785.88|19904.51|19784.51|9
1631357100000|2021-09-11 10:45:00|19904.74|19784.74|19906.36|19786.36|19906.4|19786.4|19904.74|19784.74|9
1631357110000|2021-09-11 10:45:10|19906.65|19786.65|19898.29|19778.29|19906.65|19786.65|19898.29|19778.29|10
1631357120000|2021-09-11 10:45:20|19898.92|19778.92|19889.05|19769.05|19898.92|19778.92|19889.05|19769.05|10
1631357130000|2021-09-11 10:45:30|19888.58|19768.58|19876.13|19756.13|19888.58|19768.58|19876.13|19756.13|10
1631357140000|2021-09-11 10:45:40|19875.61|19755.61|19869.95|19749.95|19875.61|19755.61|19869.95|19749.95|10
1631357150000|2021-09-11 10:45:50|19869.93|19749.93|19868.73|19748.73|19869.93|19749.93|19865.92|19745.92|10
1631357160000|2021-09-11 10:46:00|19868.69|19748.69|19868.01|19748.01|19868.69|19748.69|19867.77|19747.77|10
1631357170000|2021-09-11 10:46:10|19867.99|19747.99|19866.01|19746.01|19867.99|19747.99|19865.54|19745.54|10
1631357180000|2021-09-11 10:46:20|19866.1|19746.1|19864.64|19744.64|19867.01|19747.01|19864.64|19744.64|9
1631357190000|2021-09-11 10:46:30|19864.77|19744.77|19862.07|19742.07|19865.51|19745.51|19862.07|19742.07|9
1631357200000|2021-09-11 10:46:40|19861.84|19741.84|19859.6|19739.6|19861.84|19741.84|19859.34|19739.34|10
1631357210000|2021-09-11 10:46:50|19858.25|19738.25|19857.77|19737.77|19858.25|19738.25|19857.36|19737.36|10
1631357220000|2021-09-11 10:47:00|19857.73|19737.73|19851.37|19731.37|19857.73|19737.73|19851.37|19731.37|10
1631357230000|2021-09-11 10:47:10|19850.83|19730.83|19852.86|19732.86|19853|19733|19850.71|19730.71|10
1631357240000|2021-09-11 10:47:20|19852.78|19732.78|19848.35|19728.35|19852.78|19732.78|19848.35|19728.35|10
1631357250000|2021-09-11 10:47:30|19848.27|19728.27|19846|19726|19848.27|19728.27|19845.92|19725.92|10
1631357260000|2021-09-11 10:47:40|19846.16|19726.16|19847.04|19727.04|19849.4|19729.4|19846.16|19726.16|10
1631357270000|2021-09-11 10:47:50|19847.24|19727.24|19849.75|19729.75|19851.55|19731.55|19847.24|19727.24|10
1631357280000|2021-09-11 10:48:00|19848.76|19728.76|19851.59|19731.59|19851.77|19731.77|19848.76|19728.76|10
1631357290000|2021-09-11 10:48:10|19851.73|19731.73|19845.02|19725.02|19851.73|19731.73|19845.02|19725.02|10
1631357300000|2021-09-11 10:48:20|19843.55|19723.55|19843.82|19723.82|19843.82|19723.82|19842.72|19722.72|9
1631357310000|2021-09-11 10:48:30|19843.68|19723.68|19841.84|19721.84|19843.68|19723.68|19841.84|19721.84|10
1631357320000|2021-09-11 10:48:40|19842.25|19722.25|19843.04|19723.04|19843.04|19723.04|19842.13|19722.13|8
1631357330000|2021-09-11 10:48:50|19843.2|19723.2|19844.45|19724.45|19844.49|19724.49|19843.17|19723.17|9
1631357340000|2021-09-11 10:49:00|19844.3|19724.3|19848.13|19728.13|19848.13|19728.13|19844.3|19724.3|8
1631357350000|2021-09-11 10:49:10|19848.19|19728.19|19854.47|19734.47|19854.47|19734.47|19848.19|19728.19|10
1631357360000|2021-09-11 10:49:20|19854.42|19734.42|19864.56|19744.56|19864.87|19744.87|19854.42|19734.42|10
1631357370000|2021-09-11 10:49:30|19864.82|19744.82|19863.85|19743.85|19864.82|19744.82|19863.51|19743.51|10
1631357380000|2021-09-11 10:49:40|19864.18|19744.18|19865.03|19745.03|19865.09|19745.09|19864.18|19744.18|10
1631357390000|2021-09-11 10:49:50|19865.26|19745.26|19872.76|19752.76|19872.76|19752.76|19865.26|19745.26|9
1631357400000|2021-09-11 10:50:00|19872.37|19752.37|19875.29|19755.29|19875.29|19755.29|19872.37|19752.37|10
1631357410000|2021-09-11 10:50:10|19875.66|19755.66|19882.57|19762.57|19883.64|19763.64|19875.66|19755.66|10
1631357420000|2021-09-11 10:50:20|19881.51|19761.51|19885.97|19765.97|19886.02|19766.02|19881.51|19761.51|10
1631357430000|2021-09-11 10:50:30|19883.82|19763.82|19886.07|19766.07|19886.07|19766.07|19883.54|19763.54|10
1631357440000|2021-09-11 10:50:40|19886.31|19766.31|19877.06|19757.06|19886.31|19766.31|19877.06|19757.06|10
1631357450000|2021-09-11 10:50:50|19875.07|19755.07|19871.94|19751.94|19875.21|19755.21|19870.32|19750.32|10
1631357460000|2021-09-11 10:51:00|19871.59|19751.59|19871.47|19751.47|19871.59|19751.59|19869.77|19749.77|10
1631357470000|2021-09-11 10:51:10|19871.75|19751.75|19874.48|19754.48|19874.48|19754.48|19871.75|19751.75|10
1631357480000|2021-09-11 10:51:20|19874.32|19754.32|19875.17|19755.17|19876.32|19756.32|19874.32|19754.32|10
1631357490000|2021-09-11 10:51:30|19875.11|19755.11|19874.13|19754.13|19875.11|19755.11|19873.56|19753.56|9
1631357500000|2021-09-11 10:51:40|19874.18|19754.18|19872.91|19752.91|19874.35|19754.35|19872.85|19752.85|9
1631357510000|2021-09-11 10:51:50|19872.93|19752.93|19874.1|19754.1|19874.19|19754.19|19872.82|19752.82|9
1631357520000|2021-09-11 10:52:00|19874.23|19754.23|19875.53|19755.53|19875.53|19755.53|19873.78|19753.78|9
1631357530000|2021-09-11 10:52:10|19875.63|19755.63|19882.18|19762.18|19882.18|19762.18|19875.47|19755.47|10
1631357540000|2021-09-11 10:52:20|19882.15|19762.15|19886.57|19766.57|19886.57|19766.57|19882.15|19762.15|9
1631357550000|2021-09-11 10:52:30|19888.31|19768.31|19890.67|19770.67|19891.32|19771.32|19887.68|19767.68|9
1631357560000|2021-09-11 10:52:40|19892.84|19772.84|19892.63|19772.63|19892.84|19772.84|19891.84|19771.84|10
1631357570000|2021-09-11 10:52:50|19892.58|19772.58|19894.62|19774.62|19894.9|19774.9|19892.58|19772.58|10
1631357580000|2021-09-11 10:53:00|19894.63|19774.63|19902.08|19782.08|19904.35|19784.35|19894.63|19774.63|10
1631357590000|2021-09-11 10:53:10|19901.59|19781.59|19901.18|19781.18|19902.18|19782.18|19900.78|19780.78|10
1631357600000|2021-09-11 10:53:20|19902.24|19782.24|19903.12|19783.12|19903.95|19783.95|19902.21|19782.21|10
1631357610000|2021-09-11 10:53:30|19902.95|19782.95|19899.55|19779.55|19902.95|19782.95|19899.55|19779.55|10
1631357620000|2021-09-11 10:53:40|19899.68|19779.68|19913.4|19793.4|19913.4|19793.4|19899.68|19779.68|10
1631357630000|2021-09-11 10:53:50|19914.24|19794.24|19915.9|19795.9|19918.75|19798.75|19914.24|19794.24|10
1631357640000|2021-09-11 10:54:00|19915.64|19795.64|19915.36|19795.36|19917.6|19797.6|19913.82|19793.82|10
1631357650000|2021-09-11 10:54:10|19915.37|19795.37|19921.71|19801.71|19921.71|19801.71|19915.37|19795.37|10
1631357660000|2021-09-11 10:54:20|19922.59|19802.59|19930.34|19810.34|19931.93|19811.93|19922.59|19802.59|9
1631357670000|2021-09-11 10:54:30|19931.15|19811.15|19932.41|19812.41|19932.41|19812.41|19929.89|19809.89|10
1631357680000|2021-09-11 10:54:40|19932.44|19812.44|19936.41|19816.41|19936.41|19816.41|19932.3|19812.3|10
1631357690000|2021-09-11 10:54:50|19935.67|19815.67|19941.28|19821.28|19941.28|19821.28|19935.67|19815.67|10
1631357700000|2021-09-11 10:55:00|19940.87|19820.87|19944.74|19824.74|19944.74|19824.74|19940.49|19820.49|10
1631357710000|2021-09-11 10:55:10|19946.26|19826.26|19940.21|19820.21|19946.26|19826.26|19937.31|19817.31|10
1631357720000|2021-09-11 10:55:20|19939.21|19819.21|19937.61|19817.61|19939.21|19819.21|19935.72|19815.72|10
1631357730000|2021-09-11 10:55:30|19937.78|19817.78|19940.39|19820.39|19941.61|19821.61|19937.78|19817.78|10
1631357740000|2021-09-11 10:55:40|19941.25|19821.25|19943.64|19823.64|19943.64|19823.64|19941.17|19821.17|10
1631357750000|2021-09-11 10:55:50|19944.48|19824.48|19947.46|19827.46|19947.46|19827.46|19944.48|19824.48|10
1631357760000|2021-09-11 10:56:00|19946.81|19826.81|19947.48|19827.48|19948.76|19828.76|19946.07|19826.07|10
1631357770000|2021-09-11 10:56:10|19947.87|19827.87|19948.12|19828.12|19948.12|19828.12|19946.8|19826.8|9
1631357780000|2021-09-11 10:56:20|19946.49|19826.49|19938.59|19818.59|19946.49|19826.49|19938.59|19818.59|10
1631357790000|2021-09-11 10:56:30|19938.49|19818.49|19940.64|19820.64|19940.64|19820.64|19937.56|19817.56|10
1631357800000|2021-09-11 10:56:40|19940.77|19820.77|19946.96|19826.96|19946.96|19826.96|19940.77|19820.77|10
1631357810000|2021-09-11 10:56:50|19947.61|19827.61|19957.82|19837.82|19957.82|19837.82|19947.61|19827.61|10
1631357820000|2021-09-11 10:57:00|19959.87|19839.87|19968.08|19848.08|19968.79|19848.79|19959.87|19839.87|10
1631357830000|2021-09-11 10:57:10|19967.21|19847.21|19969.09|19849.09|19969.55|19849.55|19967.21|19847.21|10
1631357840000|2021-09-11 10:57:20|19968.65|19848.65|19968.49|19848.49|19968.75|19848.75|19966.69|19846.69|8
1631357850000|2021-09-11 10:57:30|19965.34|19845.34|19966.53|19846.53|19966.53|19846.53|19962.57|19842.57|10
1631357860000|2021-09-11 10:57:40|19964.58|19844.58|19960.54|19840.54|19964.58|19844.58|19960.54|19840.54|9
1631357870000|2021-09-11 10:57:50|19960.88|19840.88|19963.02|19843.02|19963.02|19843.02|19960.88|19840.88|10
1631357880000|2021-09-11 10:58:00|19964.17|19844.17|19957.49|19837.49|19964.17|19844.17|19957.49|19837.49|9
1631357890000|2021-09-11 10:58:10|19957.57|19837.57|19966.72|19846.72|19966.72|19846.72|19957.06|19837.06|10
1631357900000|2021-09-11 10:58:20|19968.91|19848.91|19964.28|19844.28|19973.89|19853.89|19962.74|19842.74|10
1631357910000|2021-09-11 10:58:30|19964.84|19844.84|19968.44|19848.44|19968.55|19848.55|19964.84|19844.84|10
1631357920000|2021-09-11 10:58:40|19968.03|19848.03|19972.52|19852.52|19972.52|19852.52|19968.03|19848.03|10
1631357930000|2021-09-11 10:58:50|19971.7|19851.7|19973.31|19853.31|19973.54|19853.54|19970.87|19850.87|8
1631357940000|2021-09-11 10:59:00|19972.6|19852.6|19969.93|19849.93|19972.6|19852.6|19969.93|19849.93|9
1631357950000|2021-09-11 10:59:10|19970.08|19850.08|19964.48|19844.48|19970.08|19850.08|19964.48|19844.48|10
1631357960000|2021-09-11 10:59:20|19964.54|19844.54|19967.55|19847.55|19967.55|19847.55|19961.32|19841.32|10
1631357970000|2021-09-11 10:59:30|19967.29|19847.29|19966.94|19846.94|19969.19|19849.19|19966.94|19846.94|10
1631357980000|2021-09-11 10:59:40|19966.84|19846.84|19968.3|19848.3|19968.79|19848.79|19966.78|19846.78|10
1631357990000|2021-09-11 10:59:50|19968.18|19848.18|19971.78|19851.78|19972.93|19852.93|19968.18|19848.18|10
1631358000000|2021-09-11 11:00:00|19972.5|19852.5|19985.24|19865.24|19986.49|19866.49|19972.5|19852.5|10
1631358010000|2021-09-11 11:00:10|19987.69|19867.69|19991.35|19871.35|19991.35|19871.35|19986.63|19866.63|10
1631358020000|2021-09-11 11:00:20|19992.24|19872.24|19995.99|19875.99|19996.07|19876.07|19991.61|19871.61|10
1631358030000|2021-09-11 11:00:30|19996.51|19876.51|19997.19|19877.19|19999.56|19879.56|19995.87|19875.87|10
1631358040000|2021-09-11 11:00:40|19998.55|19878.55|19992.41|19872.41|19999.42|19879.42|19992.41|19872.41|10
1631358050000|2021-09-11 11:00:50|19992.29|19872.29|19988.87|19868.87|19992.29|19872.29|19988.87|19868.87|10
1631358060000|2021-09-11 11:01:00|19989.25|19869.25|19979.97|19859.97|19989.45|19869.45|19979.19|19859.19|10
1631358070000|2021-09-11 11:01:10|19980.09|19860.09|19985.43|19865.43|19985.83|19865.83|19980.09|19860.09|10
1631358080000|2021-09-11 11:01:20|19985.56|19865.56|19983.66|19863.66|19985.56|19865.56|19980.29|19860.29|10
1631358090000|2021-09-11 11:01:30|19983.86|19863.86|19992|19872|19992|19872|19983.86|19863.86|10
1631358100000|2021-09-11 11:01:40|19991.76|19871.76|19995.52|19875.52|19995.6|19875.6|19991.11|19871.11|10
1631358110000|2021-09-11 11:01:50|19996.29|19876.29|19993.4|19873.4|19996.38|19876.38|19993.12|19873.12|10
1631358120000|2021-09-11 11:02:00|19993.25|19873.25|19995.07|19875.07|19996.88|19876.88|19992.66|19872.66|10
1631358130000|2021-09-11 11:02:10|19994.55|19874.55|19987.58|19867.58|19994.55|19874.55|19987.58|19867.58|10
1631358140000|2021-09-11 11:02:20|19987.96|19867.96|19988.23|19868.23|19988.23|19868.23|19985.5|19865.5|10
1631358150000|2021-09-11 11:02:30|19989.18|19869.18|19986.28|19866.28|19992.97|19872.97|19985.27|19865.27|10
1631358160000|2021-09-11 11:02:40|19985.47|19865.47|19985.77|19865.77|19987.89|19867.89|19985.47|19865.47|10
1631358170000|2021-09-11 11:02:50|19984.75|19864.75|19980.64|19860.64|19985|19865|19980.64|19860.64|10
1631358180000|2021-09-11 11:03:00|19981.66|19861.66|19974.56|19854.56|19981.66|19861.66|19974.56|19854.56|10
1631358190000|2021-09-11 11:03:10|19974.22|19854.22|19968.87|19848.87|19974.22|19854.22|19968.87|19848.87|10
1631358200000|2021-09-11 11:03:20|19968.92|19848.92|19967.47|19847.47|19969.13|19849.13|19966.45|19846.45|10
1631358210000|2021-09-11 11:03:30|19970.38|19850.38|19976.42|19856.42|19977.99|19857.99|19970.37|19850.37|10
1631358220000|2021-09-11 11:03:40|19976.58|19856.58|19983.04|19863.04|19983.04|19863.04|19976.58|19856.58|10
1631358230000|2021-09-11 11:03:50|19986.71|19866.71|19987.76|19867.76|19987.76|19867.76|19985.01|19865.01|9
1631358240000|2021-09-11 11:04:00|19988.09|19868.09|19992.94|19872.94|19992.94|19872.94|19988.01|19868.01|10
1631358250000|2021-09-11 11:04:10|19992.77|19872.77|19998.1|19878.1|19998.1|19878.1|19992.77|19872.77|9
1631358260000|2021-09-11 11:04:20|19997.55|19877.55|20000.99|19880.99|20000.99|19880.99|19997.5|19877.5|10
1631358270000|2021-09-11 11:04:30|20000.87|19880.87|19993.78|19873.78|20002.73|19882.73|19992.27|19872.27|10
1631358280000|2021-09-11 11:04:40|19992.3|19872.3|19991.56|19871.56|19992.84|19872.84|19990.73|19870.73|10
1631358290000|2021-09-11 11:04:50|19991.46|19871.46|19986.68|19866.68|19991.46|19871.46|19986.35|19866.35|10
1631358300000|2021-09-11 11:05:00|19986.91|19866.91|19991.94|19871.94|19991.94|19871.94|19986.91|19866.91|10
1631358310000|2021-09-11 11:05:10|19992.44|19872.44|19996.77|19876.77|19997.97|19877.97|19992.44|19872.44|10
1631358320000|2021-09-11 11:05:20|19996.41|19876.41|19998.24|19878.24|19998.24|19878.24|19996.41|19876.41|10
1631358330000|2021-09-11 11:05:30|19998.1|19878.1|19991.75|19871.75|19998.1|19878.1|19990.94|19870.94|10
1631358340000|2021-09-11 11:05:40|19992.25|19872.25|19990.72|19870.72|19992.25|19872.25|19990.66|19870.66|9
1631358350000|2021-09-11 11:05:50|19990.61|19870.61|19986.98|19866.98|19990.61|19870.61|19985.07|19865.07|10
1631358360000|2021-09-11 11:06:00|19986.35|19866.35|19984.24|19864.24|19986.66|19866.66|19984.24|19864.24|10
1631358370000|2021-09-11 11:06:10|19984.79|19864.79|19989.07|19869.07|19989.07|19869.07|19984.79|19864.79|10
1631358380000|2021-09-11 11:06:20|19988.61|19868.61|19991.18|19871.18|19991.18|19871.18|19988.58|19868.58|10
1631358390000|2021-09-11 11:06:30|19991.05|19871.05|19990.38|19870.38|19992.02|19872.02|19990.24|19870.24|10
1631358400000|2021-09-11 11:06:40|19990.7|19870.7|19986.14|19866.14|19990.7|19870.7|19986|19866|10
1631358410000|2021-09-11 11:06:50|19986.05|19866.05|19985.78|19865.78|19986.05|19866.05|19980.26|19860.26|10
1631358420000|2021-09-11 11:07:00|19985.44|19865.44|19981.92|19861.92|19985.74|19865.74|19981.92|19861.92|10
1631358430000|2021-09-11 11:07:10|19981.78|19861.78|19978.93|19858.93|19981.78|19861.78|19978.85|19858.85|9
1631358440000|2021-09-11 11:07:20|19978.1|19858.1|19971.23|19851.23|19978.1|19858.1|19971.23|19851.23|10
1631358450000|2021-09-11 11:07:30|19971.06|19851.06|19960.57|19840.57|19971.06|19851.06|19958.99|19838.99|10
1631358460000|2021-09-11 11:07:40|19961.05|19841.05|19969.5|19849.5|19971.5|19851.5|19960.43|19840.43|10
1631358470000|2021-09-11 11:07:50|19971.45|19851.45|19977.05|19857.05|19977.82|19857.82|19971.45|19851.45|10
1631358480000|2021-09-11 11:08:00|19977.28|19857.28|19973.17|19853.17|19977.58|19857.58|19973.17|19853.17|10
1631358490000|2021-09-11 11:08:10|19973.56|19853.56|19968.91|19848.91|19973.56|19853.56|19968.91|19848.91|10
1631358500000|2021-09-11 11:08:20|19968.44|19848.44|19962.32|19842.32|19968.44|19848.44|19962.32|19842.32|10
1631358510000|2021-09-11 11:08:30|19965.76|19845.76|19953.28|19833.28|19965.76|19845.76|19953.28|19833.28|10
1631358520000|2021-09-11 11:08:40|19952.77|19832.77|19951.15|19831.15|19952.77|19832.77|19949.21|19829.21|10
1631358530000|2021-09-11 11:08:50|19951.12|19831.12|19949.15|19829.15|19951.12|19831.12|19948.77|19828.77|10
1631358540000|2021-09-11 11:09:00|19948.87|19828.87|19958.11|19838.11|19958.11|19838.11|19948.77|19828.77|10
1631358550000|2021-09-11 11:09:10|19957.95|19837.95|19958.16|19838.16|19959.21|19839.21|19957.95|19837.95|10
1631358560000|2021-09-11 11:09:20|19958.53|19838.53|19954.07|19834.07|19958.67|19838.67|19954.07|19834.07|9
1631358570000|2021-09-11 11:09:30|19951.03|19831.03|19938.21|19818.21|19951.03|19831.03|19938.21|19818.21|10
1631358580000|2021-09-11 11:09:40|19938.9|19818.9|19933.55|19813.55|19939.36|19819.36|19933.5|19813.5|10
1631358590000|2021-09-11 11:09:50|19933.11|19813.11|19934.59|19814.59|19934.59|19814.59|19932.14|19812.14|10
1631358600000|2021-09-11 11:10:00|19934.16|19814.16|19941.45|19821.45|19941.45|19821.45|19934.16|19814.16|10
1631358610000|2021-09-11 11:10:10|19941.29|19821.29|19948.66|19828.66|19948.66|19828.66|19941.29|19821.29|10
1631358620000|2021-09-11 11:10:20|19949.21|19829.21|19952.85|19832.85|19953.29|19833.29|19949.21|19829.21|10
1631358630000|2021-09-11 11:10:30|19952.93|19832.93|19947.17|19827.17|19952.93|19832.93|19947.17|19827.17|10
1631358640000|2021-09-11 11:10:40|19945.57|19825.57|19946.74|19826.74|19949.18|19829.18|19944.83|19824.83|9
1631358650000|2021-09-11 11:10:50|19945.63|19825.63|19946.57|19826.57|19947.02|19827.02|19945.63|19825.63|10
1631358660000|2021-09-11 11:11:00|19946.75|19826.75|19939.73|19819.73|19946.75|19826.75|19939.73|19819.73|10
1631358670000|2021-09-11 11:11:10|19940.23|19820.23|19938.3|19818.3|19940.5|19820.5|19938.3|19818.3|10
1631358680000|2021-09-11 11:11:20|19937.53|19817.53|19943.68|19823.68|19943.68|19823.68|19937.53|19817.53|10
1631358690000|2021-09-11 11:11:30|19944.17|19824.17|19948.9|19828.9|19949.11|19829.11|19944.17|19824.17|10
1631358700000|2021-09-11 11:11:40|19949.18|19829.18|19951.82|19831.82|19951.82|19831.82|19949.01|19829.01|10
1631358710000|2021-09-11 11:11:50|19952.58|19832.58|19957.74|19837.74|19958.03|19838.03|19952.58|19832.58|10
1631358720000|2021-09-11 11:12:00|19958.9|19838.9|19960.47|19840.47|19960.96|19840.96|19958.81|19838.81|10
1631358730000|2021-09-11 11:12:10|19960.59|19840.59|19969.9|19849.9|19969.9|19849.9|19960.59|19840.59|10
1631358740000|2021-09-11 11:12:20|19970.82|19850.82|19973.44|19853.44|19974.42|19854.42|19970.82|19850.82|10
1631358750000|2021-09-11 11:12:30|19973.78|19853.78|19973.7|19853.7|19974.56|19854.56|19972.95|19852.95|10
1631358760000|2021-09-11 11:12:40|19974.04|19854.04|19959.18|19839.18|19974.04|19854.04|19959.18|19839.18|10
1631358770000|2021-09-11 11:12:50|19958.61|19838.61|19963.53|19843.53|19963.53|19843.53|19956.65|19836.65|10
1631358780000|2021-09-11 11:13:00|19963.93|19843.93|19967.63|19847.63|19967.63|19847.63|19963.93|19843.93|10
1631358790000|2021-09-11 11:13:10|19971.3|19851.3|19979.64|19859.64|19979.64|19859.64|19970.44|19850.44|10
1631358800000|2021-09-11 11:13:20|19980.14|19860.14|19978.31|19858.31|19982.18|19862.18|19976.69|19856.69|10
1631358810000|2021-09-11 11:13:30|19978.19|19858.19|19980.33|19860.33|19980.73|19860.73|19978.19|19858.19|10
1631358820000|2021-09-11 11:13:40|19980.44|19860.44|19976.06|19856.06|19981.87|19861.87|19976.06|19856.06|10
1631358830000|2021-09-11 11:13:50|19976.57|19856.57|19976.54|19856.54|19976.57|19856.57|19973.45|19853.45|9
1631358840000|2021-09-11 11:14:00|19978.71|19858.71|19981.48|19861.48|19981.48|19861.48|19978.71|19858.71|10
1631358850000|2021-09-11 11:14:10|19981.9|19861.9|19984.37|19864.37|19984.6|19864.6|19981.9|19861.9|10
1631358860000|2021-09-11 11:14:20|19984.01|19864.01|19981.63|19861.63|19984.01|19864.01|19981.63|19861.63|10
1631358870000|2021-09-11 11:14:30|19981.01|19861.01|19977.26|19857.26|19981.01|19861.01|19977.17|19857.17|10
1631358880000|2021-09-11 11:14:40|19977.35|19857.35|19977.78|19857.78|19982.04|19862.04|19977.35|19857.35|10
1631358890000|2021-09-11 11:14:50|19976.88|19856.88|19963.49|19843.49|19976.88|19856.88|19963.49|19843.49|10
1631358900000|2021-09-11 11:15:00|19961.39|19841.39|19966.1|19846.1|19968.95|19848.95|19961.39|19841.39|10
1631358910000|2021-09-11 11:15:10|19965.77|19845.77|19968.98|19848.98|19968.98|19848.98|19965.77|19845.77|10
1631358920000|2021-09-11 11:15:20|19968.91|19848.91|19969.51|19849.51|19970.41|19850.41|19968.82|19848.82|10
1631358930000|2021-09-11 11:15:30|19970.26|19850.26|19970.4|19850.4|19970.4|19850.4|19968.44|19848.44|10
1631358940000|2021-09-11 11:15:40|19971.53|19851.53|19973.56|19853.56|19973.56|19853.56|19968.95|19848.95|10
1631358950000|2021-09-11 11:15:50|19972.9|19852.9|19971.38|19851.38|19973.67|19853.67|19970.11|19850.11|10
1631358960000|2021-09-11 11:16:00|19971.26|19851.26|19970.71|19850.71|19971.7|19851.7|19968.91|19848.91|10
1631358970000|2021-09-11 11:16:10|19971.24|19851.24|19973.73|19853.73|19976.18|19856.18|19971.24|19851.24|10
1631358980000|2021-09-11 11:16:20|19974.6|19854.6|19975.99|19855.99|19977.32|19857.32|19974.6|19854.6|10
1631358990000|2021-09-11 11:16:30|19976.88|19856.88|19979.53|19859.53|19979.78|19859.78|19976.88|19856.88|10
1631359000000|2021-09-11 11:16:40|19978.48|19858.48|19977.33|19857.33|19981.6|19861.6|19977.25|19857.25|10
1631359010000|2021-09-11 11:16:50|19977.01|19857.01|19973.46|19853.46|19978.18|19858.18|19973.03|19853.03|10
1631359020000|2021-09-11 11:17:00|19974.75|19854.75|19974.05|19854.05|19976.01|19856.01|19974.05|19854.05|10
1631359030000|2021-09-11 11:17:10|19974.1|19854.1|19974.71|19854.71|19974.71|19854.71|19972.87|19852.87|9
1631359040000|2021-09-11 11:17:20|19974.84|19854.84|19976.42|19856.42|19976.97|19856.97|19974.84|19854.84|10
1631359050000|2021-09-11 11:17:30|19976.56|19856.56|19979.56|19859.56|19979.89|19859.89|19976.42|19856.42|10
1631359060000|2021-09-11 11:17:40|19978.66|19858.66|19967.67|19847.67|19978.66|19858.66|19967.67|19847.67|10
1631359070000|2021-09-11 11:17:50|19967.64|19847.64|19969.24|19849.24|19969.4|19849.4|19965.32|19845.32|10
1631359080000|2021-09-11 11:18:00|19969.5|19849.5|19968.16|19848.16|19975.59|19855.59|19968.16|19848.16|10
1631359090000|2021-09-11 11:18:10|19966.89|19846.89|19962.81|19842.81|19968.78|19848.78|19962.81|19842.81|10
1631359100000|2021-09-11 11:18:20|19963.92|19843.92|19955.6|19835.6|19963.92|19843.92|19955.44|19835.44|10
1631359110000|2021-09-11 11:18:30|19955.32|19835.32|19940.39|19820.39|19955.32|19835.32|19940.39|19820.39|9
1631359120000|2021-09-11 11:18:40|19938.42|19818.42|19931.75|19811.75|19938.42|19818.42|19930.75|19810.75|10
1631359130000|2021-09-11 11:18:50|19931.55|19811.55|19938.73|19818.73|19939|19819|19931.55|19811.55|10
1631359140000|2021-09-11 11:19:00|19935.71|19815.71|19940.2|19820.2|19940.2|19820.2|19935.44|19815.44|10
1631359150000|2021-09-11 11:19:10|19939.65|19819.65|19936.05|19816.05|19939.65|19819.65|19935.95|19815.95|10
1631359160000|2021-09-11 11:19:20|19934.59|19814.59|19932.57|19812.57|19935.71|19815.71|19930.89|19810.89|10
1631359170000|2021-09-11 11:19:30|19932.59|19812.59|19927.42|19807.42|19932.59|19812.59|19927.42|19807.42|10
1631359180000|2021-09-11 11:19:40|19927.28|19807.28|19931.64|19811.64|19931.64|19811.64|19927.28|19807.28|10
1631359190000|2021-09-11 11:19:50|19931.88|19811.88|19937.38|19817.38|19937.38|19817.38|19931.67|19811.67|10
1631359200000|2021-09-11 11:20:00|19937.78|19817.78|19940.99|19820.99|19940.99|19820.99|19937.78|19817.78|10
1631359210000|2021-09-11 11:20:10|19940.93|19820.93|19943.03|19823.03|19943.3|19823.3|19940.6|19820.6|10
1631359220000|2021-09-11 11:20:20|19944.21|19824.21|19943.32|19823.32|19944.67|19824.67|19942.77|19822.77|10
1631359230000|2021-09-11 11:20:30|19943.05|19823.05|19942.81|19822.81|19943.67|19823.67|19942.19|19822.19|10
1631359240000|2021-09-11 11:20:40|19942.09|19822.09|19944.68|19824.68|19944.68|19824.68|19942.03|19822.03|10
1631359250000|2021-09-11 11:20:50|19944.89|19824.89|19948.8|19828.8|19948.8|19828.8|19944.89|19824.89|10
1631359260000|2021-09-11 11:21:00|19948.87|19828.87|19950.9|19830.9|19950.9|19830.9|19948.87|19828.87|10
1631359270000|2021-09-11 11:21:10|19952.03|19832.03|19957.83|19837.83|19957.83|19837.83|19951.16|19831.16|10
1631359280000|2021-09-11 11:21:20|19955.01|19835.01|19937.39|19817.39|19955.01|19835.01|19937.39|19817.39|10
1631359290000|2021-09-11 11:21:30|19935.07|19815.07|19936.71|19816.71|19937.97|19817.97|19934.49|19814.49|10
1631359300000|2021-09-11 11:21:40|19935.8|19815.8|19929.46|19809.46|19935.8|19815.8|19929.46|19809.46|10
1631359310000|2021-09-11 11:21:50|19929.06|19809.06|19927.57|19807.57|19929.06|19809.06|19926.62|19806.62|10
1631359320000|2021-09-11 11:22:00|19927.73|19807.73|19934.55|19814.55|19934.55|19814.55|19927.73|19807.73|10
1631359330000|2021-09-11 11:22:10|19936.66|19816.66|19940.87|19820.87|19942.67|19822.67|19936.66|19816.66|10
1631359340000|2021-09-11 11:22:20|19939.7|19819.7|19941.69|19821.69|19942.22|19822.22|19939.49|19819.49|10
1631359350000|2021-09-11 11:22:30|19941.57|19821.57|19941.63|19821.63|19942.69|19822.69|19941.38|19821.38|9
1631359360000|2021-09-11 11:22:40|19940.27|19820.27|19938.64|19818.64|19940.76|19820.76|19936.9|19816.9|10
1631359370000|2021-09-11 11:22:50|19938.98|19818.98|19937.09|19817.09|19939.58|19819.58|19937.09|19817.09|10
1631359380000|2021-09-11 11:23:00|19936.48|19816.48|19941.15|19821.15|19941.29|19821.29|19936.48|19816.48|10
1631359390000|2021-09-11 11:23:10|19939.83|19819.83|19939.39|19819.39|19939.83|19819.83|19938.87|19818.87|10
1631359400000|2021-09-11 11:23:20|19937.8|19817.8|19929.22|19809.22|19937.97|19817.97|19928.65|19808.65|10
1631359410000|2021-09-11 11:23:30|19931.1|19811.1|19931.59|19811.59|19932.59|19812.59|19931.1|19811.1|10
1631359420000|2021-09-11 11:23:40|19930.61|19810.61|19932.34|19812.34|19932.34|19812.34|19929.61|19809.61|10
1631359430000|2021-09-11 11:23:50|19936.04|19816.04|19934.26|19814.26|19937.53|19817.53|19934.26|19814.26|10
1631359440000|2021-09-11 11:24:00|19934.65|19814.65|19935.84|19815.84|19939.05|19819.05|19933.06|19813.06|10
1631359450000|2021-09-11 11:24:10|19936.89|19816.89|19937.99|19817.99|19937.99|19817.99|19934.83|19814.83|10
1631359460000|2021-09-11 11:24:20|19939.83|19819.83|19937.6|19817.6|19940.74|19820.74|19929.56|19809.56|10
1631359470000|2021-09-11 11:24:30|19938.29|19818.29|19942.93|19822.93|19943.23|19823.23|19938.29|19818.29|10
1631359480000|2021-09-11 11:24:40|19940.26|19820.26|19939.18|19819.18|19944.86|19824.86|19939.18|19819.18|10
1631359490000|2021-09-11 11:24:50|19938.27|19818.27|19946.35|19826.35|19946.35|19826.35|19938.27|19818.27|10
1631359500000|2021-09-11 11:25:00|19946.66|19826.66|19946.17|19826.17|19946.67|19826.67|19944.38|19824.38|9
1631359510000|2021-09-11 11:25:10|19947.51|19827.51|19954.39|19834.39|19954.39|19834.39|19947.51|19827.51|10
1631359520000|2021-09-11 11:25:20|19954.82|19834.82|19960.6|19840.6|19960.6|19840.6|19954.14|19834.14|10
1631359530000|2021-09-11 11:25:30|19958.78|19838.78|19964.27|19844.27|19964.27|19844.27|19958.78|19838.78|10
1631359540000|2021-09-11 11:25:40|19965.66|19845.66|19975.86|19855.86|19975.86|19855.86|19965.66|19845.66|10
1631359550000|2021-09-11 11:25:50|19975.81|19855.81|19974.6|19854.6|19975.81|19855.81|19972.84|19852.84|9
1631359560000|2021-09-11 11:26:00|19975.08|19855.08|19979.72|19859.72|19979.72|19859.72|19975.08|19855.08|10
1631359570000|2021-09-11 11:26:10|19977.86|19857.86|19966.54|19846.54|19979.14|19859.14|19965.44|19845.44|9
1631359580000|2021-09-11 11:26:20|19967.41|19847.41|19974.32|19854.32|19974.32|19854.32|19966.86|19846.86|10
1631359590000|2021-09-11 11:26:30|19973.53|19853.53|19980.35|19860.35|19980.35|19860.35|19973.46|19853.46|10
1631359600000|2021-09-11 11:26:40|19981.3|19861.3|19983.12|19863.12|19984.03|19864.03|19980.28|19860.28|9
1631359610000|2021-09-11 11:26:50|19984.39|19864.39|19984.65|19864.65|19988.5|19868.5|19984.39|19864.39|10
1631359620000|2021-09-11 11:27:00|19984.17|19864.17|19986.61|19866.61|19987.14|19867.14|19983.25|19863.25|10
1631359630000|2021-09-11 11:27:10|19989.33|19869.33|19989.22|19869.22|19989.61|19869.61|19986.4|19866.4|10
1631359640000|2021-09-11 11:27:20|19988.88|19868.88|19986.99|19866.99|19990.05|19870.05|19986.99|19866.99|10
1631359650000|2021-09-11 11:27:30|19981.43|19861.43|19983.91|19863.91|19986.45|19866.45|19981.43|19861.43|10
1631359660000|2021-09-11 11:27:40|19985.56|19865.56|19989.22|19869.22|19990.71|19870.71|19985.56|19865.56|10
1631359670000|2021-09-11 11:27:50|19989.05|19869.05|19983.89|19863.89|19989.59|19869.59|19983.23|19863.23|10
1631359680000|2021-09-11 11:28:00|19984.32|19864.32|19981.64|19861.64|19984.33|19864.33|19980.06|19860.06|10
1631359690000|2021-09-11 11:28:10|19981.4|19861.4|19975.74|19855.74|19982.06|19862.06|19974.08|19854.08|10
1631359700000|2021-09-11 11:28:20|19974.42|19854.42|19973.77|19853.77|19974.59|19854.59|19972.57|19852.57|10
1631359710000|2021-09-11 11:28:30|19974.17|19854.17|19968.09|19848.09|19974.17|19854.17|19964.75|19844.75|10
1631359720000|2021-09-11 11:28:40|19964.36|19844.36|19957.41|19837.41|19965.03|19845.03|19957.41|19837.41|10
1631359730000|2021-09-11 11:28:50|19957.2|19837.2|19962.29|19842.29|19962.29|19842.29|19955.24|19835.24|10
1631359740000|2021-09-11 11:29:00|19967.05|19847.05|19976.8|19856.8|19976.8|19856.8|19967.05|19847.05|10
1631359750000|2021-09-11 11:29:10|19977.14|19857.14|19993.15|19873.15|19993.15|19873.15|19977.14|19857.14|10
1631359760000|2021-09-11 11:29:20|19993.88|19873.88|19999.07|19879.07|19999.07|19879.07|19992.93|19872.93|10
1631359770000|2021-09-11 11:29:30|19999.18|19879.18|20000.04|19880.04|20001.17|19881.17|19999.12|19879.12|10
1631359780000|2021-09-11 11:29:40|20000.76|19880.76|20006.78|19886.78|20006.78|19886.78|20000.37|19880.37|10
1631359790000|2021-09-11 11:29:50|20008.46|19888.46|20011.13|19891.13|20011.13|19891.13|20008.46|19888.46|10
1631359800000|2021-09-11 11:30:00|20011.23|19891.23|20006.53|19886.53|20011.23|19891.23|20004.88|19884.88|10
1631359810000|2021-09-11 11:30:10|20006.33|19886.33|20001.92|19881.92|20006.83|19886.83|20001.59|19881.59|10
1631359820000|2021-09-11 11:30:20|20000.79|19880.79|19997.94|19877.94|20002.87|19882.87|19997.94|19877.94|10
1631359830000|2021-09-11 11:30:30|19996.26|19876.26|19995.47|19875.47|19997.24|19877.24|19987.88|19867.88|10
1631359840000|2021-09-11 11:30:40|19992.72|19872.72|19994.26|19874.26|19994.26|19874.26|19989.34|19869.34|10
1631359850000|2021-09-11 11:30:50|19994.6|19874.6|19997.81|19877.81|19997.81|19877.81|19994.6|19874.6|10
1631359860000|2021-09-11 11:31:00|19998.61|19878.61|20010.42|19890.42|20010.42|19890.42|19998.61|19878.61|10
1631359870000|2021-09-11 11:31:10|20011.1|19891.1|20015.33|19895.33|20016.23|19896.23|20011.1|19891.1|10
1631359880000|2021-09-11 11:31:20|20014.54|19894.54|20012.45|19892.45|20015.08|19895.08|20012.45|19892.45|10
1631359890000|2021-09-11 11:31:30|20013.03|19893.03|20006.53|19886.53|20013.03|19893.03|20006.05|19886.05|10
1631359900000|2021-09-11 11:31:40|20006.92|19886.92|20014.5|19894.5|20014.57|19894.57|20006.52|19886.52|10
1631359910000|2021-09-11 11:31:50|20015.04|19895.04|20012.77|19892.77|20015.06|19895.06|20012|19892|10
1631359920000|2021-09-11 11:32:00|20013.67|19893.67|20020.56|19900.56|20020.56|19900.56|20012.21|19892.21|10
1631359930000|2021-09-11 11:32:10|20020.97|19900.97|20016.67|19896.67|20022.14|19902.14|20016.67|19896.67|10
1631359940000|2021-09-11 11:32:20|20015.91|19895.91|20011.04|19891.04|20015.91|19895.91|20007.69|19887.69|10
1631359950000|2021-09-11 11:32:30|20011.49|19891.49|20006.73|19886.73|20011.49|19891.49|20006.73|19886.73|9
1631359960000|2021-09-11 11:32:40|20004|19884|20003.2|19883.2|20004.24|19884.24|20002.64|19882.64|10
1631359970000|2021-09-11 11:32:50|20003.05|19883.05|19995.07|19875.07|20004.53|19884.53|19995.07|19875.07|10
1631359980000|2021-09-11 11:33:00|19993.58|19873.58|19989.88|19869.88|20000.07|19880.07|19989.88|19869.88|10
1631359990000|2021-09-11 11:33:10|19987.34|19867.34|19980.56|19860.56|19987.34|19867.34|19979.72|19859.72|10
1631360000000|2021-09-11 11:33:20|19980.21|19860.21|19978.4|19858.4|19980.21|19860.21|19974.36|19854.36|10
1631360010000|2021-09-11 11:33:30|19978.93|19858.93|19981.5|19861.5|19983.71|19863.71|19977.31|19857.31|10
1631360020000|2021-09-11 11:33:40|19981.71|19861.71|19980.2|19860.2|19986.11|19866.11|19980.2|19860.2|10
1631360030000|2021-09-11 11:33:50|19979.16|19859.16|19978.03|19858.03|19979.16|19859.16|19974.14|19854.14|10
1631360040000|2021-09-11 11:34:00|19978.7|19858.7|19982.2|19862.2|19982.65|19862.65|19978.7|19858.7|10
1631360050000|2021-09-11 11:34:10|19981.97|19861.97|19984.38|19864.38|19985.77|19865.77|19981.62|19861.62|9
1631360060000|2021-09-11 11:34:20|19986.51|19866.51|19984.27|19864.27|19987.11|19867.11|19984.27|19864.27|10
1631360070000|2021-09-11 11:34:30|19983.24|19863.24|19980.23|19860.23|19983.24|19863.24|19979.65|19859.65|10
1631360080000|2021-09-11 11:34:40|19980.55|19860.55|19984.91|19864.91|19985.07|19865.07|19980.55|19860.55|10
1631360090000|2021-09-11 11:34:50|19984.32|19864.32|19988.54|19868.54|19988.9|19868.9|19984.32|19864.32|10
1631360100000|2021-09-11 11:35:00|19990.96|19870.96|19990.14|19870.14|19990.96|19870.96|19989.1|19869.1|9
1631360110000|2021-09-11 11:35:10|19991.17|19871.17|19993.53|19873.53|19996.57|19876.57|19991.17|19871.17|10
1631360120000|2021-09-11 11:35:20|19994.36|19874.36|19998.58|19878.58|19999.21|19879.21|19994.36|19874.36|10
1631360130000|2021-09-11 11:35:30|19998.81|19878.81|19998.19|19878.19|19999.27|19879.27|19998.13|19878.13|10
1631360140000|2021-09-11 11:35:40|19998.12|19878.12|19996.01|19876.01|19998.12|19878.12|19995.32|19875.32|9
1631360150000|2021-09-11 11:35:50|19994.68|19874.68|19991.42|19871.42|19995.49|19875.49|19991.33|19871.33|10
1631360160000|2021-09-11 11:36:00|19992.19|19872.19|19993.86|19873.86|19993.86|19873.86|19991.39|19871.39|10
1631360170000|2021-09-11 11:36:10|19995.2|19875.2|19993.12|19873.12|19995.83|19875.83|19993.12|19873.12|10
1631360180000|2021-09-11 11:36:20|19992.94|19872.94|19993.93|19873.93|19994.63|19874.63|19992.94|19872.94|9
1631360190000|2021-09-11 11:36:30|19994.2|19874.2|19989.16|19869.16|19994.2|19874.2|19989.16|19869.16|9
1631360200000|2021-09-11 11:36:40|19989.4|19869.4|19991.76|19871.76|19991.96|19871.96|19988.62|19868.62|10
1631360210000|2021-09-11 11:36:50|19992.21|19872.21|19992.09|19872.09|19994.12|19874.12|19991.87|19871.87|10
1631360220000|2021-09-11 11:37:00|19992.24|19872.24|19989.5|19869.5|19992.85|19872.85|19989.5|19869.5|10
1631360230000|2021-09-11 11:37:10|19988.65|19868.65|19989.2|19869.2|19989.84|19869.84|19987.29|19867.29|10
1631360240000|2021-09-11 11:37:20|19989.08|19869.08|19994.19|19874.19|19994.19|19874.19|19989.08|19869.08|10
1631360250000|2021-09-11 11:37:30|19994.1|19874.1|19992.47|19872.47|19994.39|19874.39|19991.6|19871.6|10
1631360260000|2021-09-11 11:37:40|19991.89|19871.89|19992.06|19872.06|19992.18|19872.18|19990.14|19870.14|10
1631360270000|2021-09-11 11:37:50|19991.78|19871.78|19990.35|19870.35|19991.78|19871.78|19990.35|19870.35|8
1631360280000|2021-09-11 11:38:00|19990.14|19870.14|19990.76|19870.76|19990.76|19870.76|19989.43|19869.43|10
1631360290000|2021-09-11 11:38:10|19989.99|19869.99|19991.35|19871.35|19991.35|19871.35|19989.7|19869.7|10
1631360300000|2021-09-11 11:38:20|19991.25|19871.25|19989.09|19869.09|19992.21|19872.21|19989.09|19869.09|9
1631360310000|2021-09-11 11:38:30|19989.34|19869.34|19984.36|19864.36|19989.34|19869.34|19983.98|19863.98|10
1631360320000|2021-09-11 11:38:40|19984.01|19864.01|19985.71|19865.71|19985.92|19865.92|19980.25|19860.25|10
1631360330000|2021-09-11 11:38:50|19984.82|19864.82|19977.57|19857.57|19984.82|19864.82|19977.57|19857.57|9
1631360340000|2021-09-11 11:39:00|19976.91|19856.91|19970.86|19850.86|19976.91|19856.91|19970.61|19850.61|10
1631360350000|2021-09-11 11:39:10|19971.51|19851.51|19972.82|19852.82|19973.1|19853.1|19968.25|19848.25|10
1631360360000|2021-09-11 11:39:20|19973.19|19853.19|19972.06|19852.06|19973.48|19853.48|19971.85|19851.85|10
1631360370000|2021-09-11 11:39:30|19971.46|19851.46|19966.91|19846.91|19971.83|19851.83|19966.91|19846.91|10
1631360380000|2021-09-11 11:39:40|19965.97|19845.97|19969.46|19849.46|19970.16|19850.16|19965.52|19845.52|10
1631360390000|2021-09-11 11:39:50|19970.27|19850.27|19966.67|19846.67|19970.76|19850.76|19966.67|19846.67|9
1631360400000|2021-09-11 11:40:00|19966.25|19846.25|19962.33|19842.33|19966.25|19846.25|19961.56|19841.56|10
1631360410000|2021-09-11 11:40:10|19961.8|19841.8|19957.34|19837.34|19961.8|19841.8|19956.84|19836.84|10
1631360420000|2021-09-11 11:40:20|19957.98|19837.98|19958.54|19838.54|19960.07|19840.07|19955.51|19835.51|10
1631360430000|2021-09-11 11:40:30|19957.1|19837.1|19959.77|19839.77|19959.81|19839.81|19954.92|19834.92|10
1631360440000|2021-09-11 11:40:40|19960.97|19840.97|19972.29|19852.29|19972.29|19852.29|19960.97|19840.97|10
1631360450000|2021-09-11 11:40:50|19973.84|19853.84|19977.02|19857.02|19977.02|19857.02|19973.84|19853.84|10
1631360460000|2021-09-11 11:41:00|19977.34|19857.34|19984.6|19864.6|19985.72|19865.72|19977.34|19857.34|10
1631360470000|2021-09-11 11:41:10|19985.15|19865.15|19992.14|19872.14|19992.14|19872.14|19985.04|19865.04|10
1631360480000|2021-09-11 11:41:20|19986.81|19866.81|19986.42|19866.42|19987.37|19867.37|19986.42|19866.42|10
1631360490000|2021-09-11 11:41:30|19984.99|19864.99|19985.84|19865.84|19985.84|19865.84|19981.93|19861.93|10
1631360500000|2021-09-11 11:41:40|19985.64|19865.64|19991.74|19871.74|19991.74|19871.74|19985.64|19865.64|10
1631360510000|2021-09-11 11:41:50|19992.01|19872.01|20003.27|19883.27|20003.27|19883.27|19992.01|19872.01|10
1631360520000|2021-09-11 11:42:00|20004.44|19884.44|20005.39|19885.39|20006.64|19886.64|20004.24|19884.24|10
1631360530000|2021-09-11 11:42:10|20005.95|19885.95|20014.12|19894.12|20014.36|19894.36|20005.95|19885.95|10
1631360540000|2021-09-11 11:42:20|20014.73|19894.73|20018.21|19898.21|20018.21|19898.21|20014.73|19894.73|10
1631360550000|2021-09-11 11:42:30|20018.48|19898.48|20025.77|19905.77|20025.77|19905.77|20018.42|19898.42|10
1631360560000|2021-09-11 11:42:40|20026.3|19906.3|20025.16|19905.16|20027.62|19907.62|20025.16|19905.16|10
1631360570000|2021-09-11 11:42:50|20025.24|19905.24|20037.13|19917.13|20037.13|19917.13|20025.24|19905.24|10
1631360580000|2021-09-11 11:43:00|20038.13|19918.13|20045.85|19925.85|20045.85|19925.85|20038.13|19918.13|10
1631360590000|2021-09-11 11:43:10|20046.23|19926.23|20046.84|19926.84|20048.02|19928.02|20043.08|19923.08|10
1631360600000|2021-09-11 11:43:20|20047.21|19927.21|20050.1|19930.1|20051.59|19931.59|20047.21|19927.21|10
1631360610000|2021-09-11 11:43:30|20049.54|19929.54|20045.25|19925.25|20049.54|19929.54|20045.25|19925.25|10
1631360620000|2021-09-11 11:43:40|20042.93|19922.93|20040.51|19920.51|20042.93|19922.93|20038.19|19918.19|10
1631360630000|2021-09-11 11:43:50|20040.65|19920.65|20040.34|19920.34|20041.03|19921.03|20040.19|19920.19|10
1631360640000|2021-09-11 11:44:00|20039.09|19919.09|20033.56|19913.56|20039.09|19919.09|20033.56|19913.56|10
1631360650000|2021-09-11 11:44:10|20031.47|19911.47|20021.75|19901.75|20031.47|19911.47|20021.75|19901.75|10
1631360660000|2021-09-11 11:44:20|20023.4|19903.4|20021.86|19901.86|20023.75|19903.75|20021.86|19901.86|10
1631360670000|2021-09-11 11:44:30|20021.24|19901.24|20018.79|19898.79|20021.48|19901.48|20017.86|19897.86|10
1631360680000|2021-09-11 11:44:40|20018.49|19898.49|20016.74|19896.74|20019.47|19899.47|20016.74|19896.74|10
1631360690000|2021-09-11 11:44:50|20013.78|19893.78|20011.38|19891.38|20013.78|19893.78|20010.17|19890.17|10
1631360700000|2021-09-11 11:45:00|20011.08|19891.08|20013.34|19893.34|20014.33|19894.33|20011.08|19891.08|10
1631360710000|2021-09-11 11:45:10|20013.14|19893.14|20019.07|19899.07|20019.86|19899.86|20013.14|19893.14|10
1631360720000|2021-09-11 11:45:20|20019.05|19899.05|20020.26|19900.26|20020.26|19900.26|20018.8|19898.8|10
1631360730000|2021-09-11 11:45:30|20019.97|19899.97|20028.7|19908.7|20028.7|19908.7|20019.97|19899.97|9
1631360740000|2021-09-11 11:45:40|20031.52|19911.52|20034.45|19914.45|20034.55|19914.55|20031.15|19911.15|10
1631360750000|2021-09-11 11:45:50|20034.65|19914.65|20038.32|19918.32|20038.81|19918.81|20034.55|19914.55|10
1631360760000|2021-09-11 11:46:00|20037.59|19917.59|20039.22|19919.22|20040.77|19920.77|20037.59|19917.59|10
1631360770000|2021-09-11 11:46:10|20038.23|19918.23|20044.74|19924.74|20044.74|19924.74|20035.24|19915.24|10
1631360780000|2021-09-11 11:46:20|20046.49|19926.49|20048.76|19928.76|20049.17|19929.17|20046.49|19926.49|9
1631360790000|2021-09-11 11:46:30|20048.79|19928.79|20044.27|19924.27|20048.79|19928.79|20044.27|19924.27|10
1631360800000|2021-09-11 11:46:40|20044.36|19924.36|20045.54|19925.54|20045.54|19925.54|20041.29|19921.29|9
1631360810000|2021-09-11 11:46:50|20044.61|19924.61|20043.42|19923.42|20044.71|19924.71|20043.42|19923.42|10
1631360820000|2021-09-11 11:47:00|20043.28|19923.28|20046.89|19926.89|20047.03|19927.03|20042.29|19922.29|10
1631360830000|2021-09-11 11:47:10|20047.32|19927.32|20050.31|19930.31|20050.33|19930.33|20047.32|19927.32|10
1631360840000|2021-09-11 11:47:20|20050.57|19930.57|20043.55|19923.55|20050.85|19930.85|20043.49|19923.49|10
1631360850000|2021-09-11 11:47:30|20043.45|19923.45|20036.61|19916.61|20043.45|19923.45|20035.87|19915.87|10
1631360860000|2021-09-11 11:47:40|20036.48|19916.48|20044.45|19924.45|20044.98|19924.98|20034.96|19914.96|10
1631360870000|2021-09-11 11:47:50|20044.64|19924.64|20046.41|19926.41|20046.41|19926.41|20044.27|19924.27|9
1631360880000|2021-09-11 11:48:00|20046.58|19926.58|20052.89|19932.89|20052.89|19932.89|20046.58|19926.58|10
1631360890000|2021-09-11 11:48:10|20050.31|19930.31|20044.3|19924.3|20050.31|19930.31|20044.14|19924.14|9
1631360900000|2021-09-11 11:48:20|20044.98|19924.98|20049.62|19929.62|20049.62|19929.62|20044.98|19924.98|10
1631360910000|2021-09-11 11:48:30|20048.2|19928.2|20044.9|19924.9|20048.2|19928.2|20044.59|19924.59|10
1631360920000|2021-09-11 11:48:40|20045.37|19925.37|20039.15|19919.15|20045.37|19925.37|20039.15|19919.15|10
1631360930000|2021-09-11 11:48:50|20038|19918|20034.18|19914.18|20039.8|19919.8|20034.18|19914.18|10
1631360940000|2021-09-11 11:49:00|20035.3|19915.3|20034.88|19914.88|20035.85|19915.85|20034.64|19914.64|10
1631360950000|2021-09-11 11:49:10|20036.28|19916.28|20032.62|19912.62|20036.28|19916.28|20031.92|19911.92|10
1631360960000|2021-09-11 11:49:20|20032.41|19912.41|20032.22|19912.22|20032.81|19912.81|20031.74|19911.74|10
1631360970000|2021-09-11 11:49:30|20030.94|19910.94|20027.66|19907.66|20032.02|19912.02|20027.66|19907.66|10
1631360980000|2021-09-11 11:49:40|20028.11|19908.11|20026.28|19906.28|20028.16|19908.16|20023.75|19903.75|9
1631360990000|2021-09-11 11:49:50|20026.43|19906.43|20021.34|19901.34|20026.43|19906.43|20021.06|19901.06|10
1631361000000|2021-09-11 11:50:00|20022.06|19902.06|20021.99|19901.99|20024.84|19904.84|20021.99|19901.99|10
1631361010000|2021-09-11 11:50:10|20022.72|19902.72|20013.78|19893.78|20022.72|19902.72|20013.78|19893.78|9
1631361020000|2021-09-11 11:50:20|20013.73|19893.73|20016.29|19896.29|20016.29|19896.29|20009.59|19889.59|10
1631361030000|2021-09-11 11:50:30|20017.02|19897.02|20012.61|19892.61|20017.02|19897.02|20012.2|19892.2|9
1631361040000|2021-09-11 11:50:40|20013.93|19893.93|20015.36|19895.36|20015.36|19895.36|20013.37|19893.37|10
1631361050000|2021-09-11 11:50:50|20015.58|19895.58|20016.33|19896.33|20017.64|19897.64|20015.58|19895.58|9
1631361060000|2021-09-11 11:51:00|20015.98|19895.98|20013.7|19893.7|20015.98|19895.98|20013.7|19893.7|10
1631361070000|2021-09-11 11:51:10|20014.16|19894.16|20024.55|19904.55|20025.12|19905.12|20013.12|19893.12|10
1631361080000|2021-09-11 11:51:20|20024.37|19904.37|20018.43|19898.43|20024.37|19904.37|20018.43|19898.43|10
1631361090000|2021-09-11 11:51:30|20017.72|19897.72|20016.91|19896.91|20017.72|19897.72|20015.36|19895.36|10
1631361100000|2021-09-11 11:51:40|20017.45|19897.45|20018.3|19898.3|20018.3|19898.3|20016.44|19896.44|9
1631361110000|2021-09-11 11:51:50|20018.4|19898.4|20017.64|19897.64|20019.41|19899.41|20017.46|19897.46|10
1631361120000|2021-09-11 11:52:00|20017.85|19897.85|20011.83|19891.83|20018.31|19898.31|20011.83|19891.83|9
1631361130000|2021-09-11 11:52:10|20012.82|19892.82|20010.74|19890.74|20013.12|19893.12|20010.74|19890.74|10
1631361140000|2021-09-11 11:52:20|20010.23|19890.23|20004.41|19884.41|20010.23|19890.23|20004.41|19884.41|10
1631361150000|2021-09-11 11:52:30|20004.53|19884.53|20006.21|19886.21|20006.53|19886.53|20004.18|19884.18|8
1631361160000|2021-09-11 11:52:40|20005.57|19885.57|20005.65|19885.65|20006.36|19886.36|20004.95|19884.95|10
1631361170000|2021-09-11 11:52:50|20006.16|19886.16|20005.66|19885.66|20006.98|19886.98|20005.46|19885.46|9
1631361180000|2021-09-11 11:53:00|20004.63|19884.63|20006.9|19886.9|20007.19|19887.19|20003.42|19883.42|10
1631361190000|2021-09-11 11:53:10|20007.88|19887.88|20004.3|19884.3|20007.88|19887.88|20004.3|19884.3|10
1631361200000|2021-09-11 11:53:20|20003.68|19883.68|20004.39|19884.39|20004.39|19884.39|20002.98|19882.98|10
1631361210000|2021-09-11 11:53:30|20006.05|19886.05|20006.26|19886.26|20006.28|19886.28|20005.78|19885.78|10
1631361220000|2021-09-11 11:53:40|20006.36|19886.36|20003.83|19883.83|20006.63|19886.63|20003.33|19883.33|10
1631361230000|2021-09-11 11:53:50|20002.65|19882.65|20000.34|19880.34|20002.65|19882.65|20000.34|19880.34|9
1631361240000|2021-09-11 11:54:00|19999.73|19879.73|19997.02|19877.02|19999.73|19879.73|19997.02|19877.02|10
1631361250000|2021-09-11 11:54:10|19995.34|19875.34|19989.97|19869.97|19995.34|19875.34|19989.97|19869.97|10
1631361260000|2021-09-11 11:54:20|19989.14|19869.14|19971.44|19851.44|19989.14|19869.14|19971.44|19851.44|10
1631361270000|2021-09-11 11:54:30|19971.2|19851.2|19969.17|19849.17|19971.2|19851.2|19969.09|19849.09|10
1631361280000|2021-09-11 11:54:40|19969.79|19849.79|19967.66|19847.66|19969.79|19849.79|19967.66|19847.66|10
1631361290000|2021-09-11 11:54:50|19966.86|19846.86|19957.12|19837.12|19966.86|19846.86|19957.12|19837.12|10
1631361300000|2021-09-11 11:55:00|19957.57|19837.57|19960.19|19840.19|19960.52|19840.52|19957.57|19837.57|10
1631361310000|2021-09-11 11:55:10|19960.81|19840.81|19963.86|19843.86|19963.86|19843.86|19960.81|19840.81|10
1631361320000|2021-09-11 11:55:20|19964.01|19844.01|19969.47|19849.47|19969.47|19849.47|19963.75|19843.75|9
1631361330000|2021-09-11 11:55:30|19968.67|19848.67|19970.83|19850.83|19970.83|19850.83|19968.57|19848.57|10
1631361340000|2021-09-11 11:55:40|19970.95|19850.95|19973.17|19853.17|19973.18|19853.18|19969.58|19849.58|10
1631361350000|2021-09-11 11:55:50|19972.99|19852.99|19975.18|19855.18|19975.18|19855.18|19972.99|19852.99|10
1631361360000|2021-09-11 11:56:00|19975|19855|19976.53|19856.53|19976.53|19856.53|19975|19855|10
1631361370000|2021-09-11 11:56:10|19975.55|19855.55|19976.19|19856.19|19977.65|19857.65|19975.55|19855.55|10
1631361380000|2021-09-11 11:56:20|19976.42|19856.42|19971.24|19851.24|19976.42|19856.42|19970.64|19850.64|10
1631361390000|2021-09-11 11:56:30|19971.33|19851.33|19969|19849|19971.33|19851.33|19969|19849|10
1631361400000|2021-09-11 11:56:40|19968.95|19848.95|19968.24|19848.24|19969.74|19849.74|19968.22|19848.22|10
1631361410000|2021-09-11 11:56:50|19968.29|19848.29|19965.3|19845.3|19968.29|19848.29|19965.3|19845.3|10
1631361420000|2021-09-11 11:57:00|19965.06|19845.06|19959.15|19839.15|19965.06|19845.06|19958.96|19838.96|10
1631361430000|2021-09-11 11:57:10|19958.37|19838.37|19941.33|19821.33|19958.37|19838.37|19940.14|19820.14|10
1631361440000|2021-09-11 11:57:20|19941.3|19821.3|19935.45|19815.45|19941.3|19821.3|19934.45|19814.45|10
1631361450000|2021-09-11 11:57:30|19935.42|19815.42|19940.3|19820.3|19940.3|19820.3|19935.42|19815.42|10
1631361460000|2021-09-11 11:57:40|19939.39|19819.39|19945.41|19825.41|19945.41|19825.41|19939.39|19819.39|10
1631361470000|2021-09-11 11:57:50|19947.7|19827.7|19951.97|19831.97|19951.97|19831.97|19947.57|19827.57|10
1631361480000|2021-09-11 11:58:00|19951.52|19831.52|19952.36|19832.36|19952.36|19832.36|19947.82|19827.82|10
1631361490000|2021-09-11 11:58:10|19951.86|19831.86|19950.23|19830.23|19952.34|19832.34|19949.83|19829.83|9
1631361500000|2021-09-11 11:58:20|19950.24|19830.24|19951.42|19831.42|19952.46|19832.46|19950.24|19830.24|10
1631361510000|2021-09-11 11:58:30|19952.87|19832.87|19960.27|19840.27|19960.27|19840.27|19952.38|19832.38|10
1631361520000|2021-09-11 11:58:40|19961.14|19841.14|19964.59|19844.59|19964.59|19844.59|19961.14|19841.14|10
1631361530000|2021-09-11 11:58:50|19964.85|19844.85|19970.38|19850.38|19970.38|19850.38|19964.85|19844.85|10
1631361540000|2021-09-11 11:59:00|19969.72|19849.72|19980.34|19860.34|19980.34|19860.34|19969.72|19849.72|9
1631361550000|2021-09-11 11:59:10|19980.92|19860.92|19994.39|19874.39|19994.39|19874.39|19980.92|19860.92|10
1631361560000|2021-09-11 11:59:20|19994.5|19874.5|19991.12|19871.12|19994.5|19874.5|19989.96|19869.96|9
1631361570000|2021-09-11 11:59:30|19990.4|19870.4|19989.79|19869.79|19990.4|19870.4|19989.12|19869.12|10
1631361580000|2021-09-11 11:59:40|19989.61|19869.61|19991.07|19871.07|19992.01|19872.01|19989.44|19869.44|10
1631361590000|2021-09-11 11:59:50|19991.6|19871.6|19994.4|19874.4|19994.4|19874.4|19991.6|19871.6|9
1631361600000|2021-09-11 12:00:00|19994.56|19874.56|20005.3|19885.3|20005.3|19885.3|19994.56|19874.56|10
1631361610000|2021-09-11 12:00:10|20007.87|19887.87|20020.06|19900.06|20021.51|19901.51|20007.87|19887.87|10
1631361620000|2021-09-11 12:00:20|20020.87|19900.87|20026.53|19906.53|20026.53|19906.53|20020.87|19900.87|10
1631361630000|2021-09-11 12:00:30|20026.21|19906.21|20037.01|19917.01|20037.01|19917.01|20026.21|19906.21|10
1631361640000|2021-09-11 12:00:40|20037.25|19917.25|20056.15|19936.15|20056.15|19936.15|20037.25|19917.25|10
1631361650000|2021-09-11 12:00:50|20057.04|19937.04|20065.85|19945.85|20066.05|19946.05|20057.04|19937.04|10
1631361660000|2021-09-11 12:01:00|20066.01|19946.01|20054.52|19934.52|20066.01|19946.01|20054.52|19934.52|9
1631361670000|2021-09-11 12:01:10|20057.5|19937.5|20064.58|19944.58|20064.58|19944.58|20057.5|19937.5|10
1631361680000|2021-09-11 12:01:20|20065.28|19945.28|20060.36|19940.36|20065.28|19945.28|20058.15|19938.15|10
1631361690000|2021-09-11 12:01:30|20061.15|19941.15|20069.25|19949.25|20069.25|19949.25|20061.15|19941.15|10
1631361700000|2021-09-11 12:01:40|20070.42|19950.42|20072.82|19952.82|20073.75|19953.75|20069.54|19949.54|10
1631361710000|2021-09-11 12:01:50|20072.87|19952.87|20074.72|19954.72|20075.51|19955.51|20072.87|19952.87|10
1631361720000|2021-09-11 12:02:00|20073.57|19953.57|20068.97|19948.97|20073.57|19953.57|20068.21|19948.21|10
1631361730000|2021-09-11 12:02:10|20069.57|19949.57|20062.95|19942.95|20069.57|19949.57|20062.44|19942.44|10
1631361740000|2021-09-11 12:02:20|20063.72|19943.72|20060.58|19940.58|20063.72|19943.72|20060.58|19940.58|8
1631361750000|2021-09-11 12:02:30|20059.99|19939.99|20055.67|19935.67|20059.99|19939.99|20055.67|19935.67|10
1631361760000|2021-09-11 12:02:40|20056.07|19936.07|20050.43|19930.43|20056.6|19936.6|20050.43|19930.43|10
1631361770000|2021-09-11 12:02:50|20047.63|19927.63|20035.63|19915.63|20047.63|19927.63|20035.63|19915.63|10
1631361780000|2021-09-11 12:03:00|20035.77|19915.77|20031.77|19911.77|20037.08|19917.08|20031.77|19911.77|9
1631361790000|2021-09-11 12:03:10|20031.26|19911.26|20020.46|19900.46|20031.26|19911.26|20020.46|19900.46|9
1631361800000|2021-09-11 12:03:20|20020.67|19900.67|20026.28|19906.28|20027.33|19907.33|20020.67|19900.67|10
1631361810000|2021-09-11 12:03:30|20026.48|19906.48|20034.81|19914.81|20036.62|19916.62|20026.48|19906.48|10
1631361820000|2021-09-11 12:03:40|20034.39|19914.39|20036.72|19916.72|20037.95|19917.95|20033.59|19913.59|10
1631361830000|2021-09-11 12:03:50|20037.99|19917.99|20054.21|19934.21|20054.21|19934.21|20037.99|19917.99|10
1631361840000|2021-09-11 12:04:00|20054.98|19934.98|20065.46|19945.46|20065.46|19945.46|20054.98|19934.98|10
1631361850000|2021-09-11 12:04:10|20066.58|19946.58|20074.59|19954.59|20074.59|19954.59|20066.58|19946.58|10
1631361860000|2021-09-11 12:04:20|20076.04|19956.04|20080.92|19960.92|20080.92|19960.92|20074.91|19954.91|10
1631361870000|2021-09-11 12:04:30|20080.61|19960.61|20082.25|19962.25|20083.61|19963.61|20080.61|19960.61|10
1631361880000|2021-09-11 12:04:40|20082.14|19962.14|20094.71|19974.71|20094.91|19974.91|20082.14|19962.14|10
1631361890000|2021-09-11 12:04:50|20094.68|19974.68|20102.24|19982.24|20102.24|19982.24|20093.2|19973.2|10
1631361900000|2021-09-11 12:05:00|20103.05|19983.05|20096.38|19976.38|20105.05|19985.05|20091.24|19971.24|10
1631361910000|2021-09-11 12:05:10|20097.21|19977.21|20098.71|19978.71|20099.35|19979.35|20097.21|19977.21|10
1631361920000|2021-09-11 12:05:20|20098.29|19978.29|20097.67|19977.67|20101.84|19981.84|20096.06|19976.06|10
1631361930000|2021-09-11 12:05:30|20092.42|19972.42|20092.89|19972.89|20096.1|19976.1|20092.42|19972.42|10
1631361940000|2021-09-11 12:05:40|20092.38|19972.38|20092.44|19972.44|20093.11|19973.11|20090.14|19970.14|10
1631361950000|2021-09-11 12:05:50|20091.8|19971.8|20092.89|19972.89|20095.54|19975.54|20091.8|19971.8|10
1631361960000|2021-09-11 12:06:00|20093.61|19973.61|20094.61|19974.61|20095.33|19975.33|20092.75|19972.75|10
1631361970000|2021-09-11 12:06:10|20093.21|19973.21|20088.57|19968.57|20093.21|19973.21|20086.24|19966.24|10
1631361980000|2021-09-11 12:06:20|20087.06|19967.06|20074.98|19954.98|20087.06|19967.06|20074.98|19954.98|10
1631361990000|2021-09-11 12:06:30|20074.92|19954.92|20071.29|19951.29|20077.05|19957.05|20071.17|19951.17|10
1631362000000|2021-09-11 12:06:40|20072.61|19952.61|20062.49|19942.49|20072.61|19952.61|20062.49|19942.49|10
1631362010000|2021-09-11 12:06:50|20061.24|19941.24|20059.79|19939.79|20061.24|19941.24|20051.21|19931.21|10
1631362020000|2021-09-11 12:07:00|20056.82|19936.82|20073.85|19953.85|20073.85|19953.85|20056.62|19936.62|10
1631362030000|2021-09-11 12:07:10|20073.73|19953.73|20072.01|19952.01|20074|19954|20067.5|19947.5|10
1631362040000|2021-09-11 12:07:20|20071.89|19951.89|20067.23|19947.23|20071.89|19951.89|20067.23|19947.23|10
1631362050000|2021-09-11 12:07:30|20067.21|19947.21|20062.95|19942.95|20068.84|19948.84|20062.95|19942.95|10
1631362060000|2021-09-11 12:07:40|20064.41|19944.41|20066.48|19946.48|20066.48|19946.48|20063.77|19943.77|10
1631362070000|2021-09-11 12:07:50|20066.34|19946.34|20063.67|19943.67|20066.34|19946.34|20063.07|19943.07|10
1631362080000|2021-09-11 12:08:00|20060.7|19940.7|20061.94|19941.94|20061.94|19941.94|20057.95|19937.95|10
1631362090000|2021-09-11 12:08:10|20061.75|19941.75|20060.62|19940.62|20061.75|19941.75|20059.64|19939.64|10
1631362100000|2021-09-11 12:08:20|20063.56|19943.56|20066.01|19946.01|20066.01|19946.01|20063.26|19943.26|10
1631362110000|2021-09-11 12:08:30|20065.17|19945.17|20065.06|19945.06|20066.28|19946.28|20064.82|19944.82|10
1631362120000|2021-09-11 12:08:40|20064.83|19944.83|20064.88|19944.88|20064.88|19944.88|20061.88|19941.88|10
1631362130000|2021-09-11 12:08:50|20065.5|19945.5|20069.66|19949.66|20069.66|19949.66|20065.5|19945.5|10
1631362140000|2021-09-11 12:09:00|20070.15|19950.15|20077.02|19957.02|20079.85|19959.85|20070.14|19950.14|10
1631362150000|2021-09-11 12:09:10|20076.99|19956.99|20077.08|19957.08|20079.03|19959.03|20076.69|19956.69|10
1631362160000|2021-09-11 12:09:20|20074.84|19954.84|20070.5|19950.5|20074.84|19954.84|20070.5|19950.5|10
1631362170000|2021-09-11 12:09:30|20070.49|19950.49|20073.45|19953.45|20073.45|19953.45|20070.38|19950.38|10
1631362180000|2021-09-11 12:09:40|20073.23|19953.23|20071.57|19951.57|20075.59|19955.59|20071.57|19951.57|10
1631362190000|2021-09-11 12:09:50|20070.29|19950.29|20072.54|19952.54|20072.54|19952.54|20068.09|19948.09|10
1631362200000|2021-09-11 12:10:00|20072.22|19952.22|20071.14|19951.14|20072.22|19952.22|20071.1|19951.1|10
1631362210000|2021-09-11 12:10:10|20069.04|19949.04|20068.18|19948.18|20071.29|19951.29|20067.01|19947.01|10
1631362220000|2021-09-11 12:10:20|20067.39|19947.39|20059.48|19939.48|20067.39|19947.39|20059.48|19939.48|10
1631362230000|2021-09-11 12:10:30|20059.59|19939.59|20056.36|19936.36|20060.71|19940.71|20056.36|19936.36|10
1631362240000|2021-09-11 12:10:40|20057.01|19937.01|20054.67|19934.67|20057.01|19937.01|20053.8|19933.8|10
1631362250000|2021-09-11 12:10:50|20055.15|19935.15|20057.16|19937.16|20057.98|19937.98|20055.15|19935.15|10
1631362260000|2021-09-11 12:11:00|20056.8|19936.8|20060.45|19940.45|20060.65|19940.65|20056.8|19936.8|10
1631362270000|2021-09-11 12:11:10|20060.16|19940.16|20053.74|19933.74|20060.16|19940.16|20053.74|19933.74|9
1631362280000|2021-09-11 12:11:20|20052.35|19932.35|20045.64|19925.64|20052.35|19932.35|20042.42|19922.42|10
1631362290000|2021-09-11 12:11:30|20045.53|19925.53|20033.03|19913.03|20045.53|19925.53|20033.03|19913.03|10
1631362300000|2021-09-11 12:11:40|20034.08|19914.08|20035.41|19915.41|20038.17|19918.17|20034.08|19914.08|10
1631362310000|2021-09-11 12:11:50|20035.96|19915.96|20041.09|19921.09|20041.09|19921.09|20035.96|19915.96|10
1631362320000|2021-09-11 12:12:00|20041.15|19921.15|20047.54|19927.54|20047.59|19927.59|20041.01|19921.01|10
1631362330000|2021-09-11 12:12:10|20045.37|19925.37|20046.03|19926.03|20046.03|19926.03|20044.39|19924.39|10
1631362340000|2021-09-11 12:12:20|20044.95|19924.95|20034.59|19914.59|20045.48|19925.48|20034.59|19914.59|10
1631362350000|2021-09-11 12:12:30|20034.21|19914.21|20036.44|19916.44|20037.66|19917.66|20030.04|19910.04|10
1631362360000|2021-09-11 12:12:40|20035.62|19915.62|20030.54|19910.54|20036.1|19916.1|20030.2|19910.2|10
1631362370000|2021-09-11 12:12:50|20030.68|19910.68|20026.81|19906.81|20031.43|19911.43|20026.81|19906.81|10
1631362380000|2021-09-11 12:13:00|20026.53|19906.53|20020.09|19900.09|20026.54|19906.54|20016.07|19896.07|10
1631362390000|2021-09-11 12:13:10|20019.5|19899.5|20012.52|19892.52|20019.92|19899.92|20012.52|19892.52|10
1631362400000|2021-09-11 12:13:20|20009.1|19889.1|20007.08|19887.08|20009.1|19889.1|20004.8|19884.8|10
1631362410000|2021-09-11 12:13:30|20010.59|19890.59|20019.44|19899.44|20019.44|19899.44|20010.59|19890.59|10
1631362420000|2021-09-11 12:13:40|20018.97|19898.97|20015.8|19895.8|20021.39|19901.39|20015.8|19895.8|10
1631362430000|2021-09-11 12:13:50|20015.22|19895.22|20009.35|19889.35|20016.36|19896.36|20009.05|19889.05|10
1631362440000|2021-09-11 12:14:00|20009.72|19889.72|20005.93|19885.93|20009.74|19889.74|20005.93|19885.93|10
1631362450000|2021-09-11 12:14:10|20004.43|19884.43|20001.19|19881.19|20004.43|19884.43|20001.14|19881.14|10
1631362460000|2021-09-11 12:14:20|20000.49|19880.49|20003.48|19883.48|20003.79|19883.79|19997.4|19877.4|10
1631362470000|2021-09-11 12:14:30|20003.39|19883.39|20007.92|19887.92|20007.92|19887.92|20003.39|19883.39|10
1631362480000|2021-09-11 12:14:40|20008.18|19888.18|20008.45|19888.45|20008.45|19888.45|20007.7|19887.7|10
1631362490000|2021-09-11 12:14:50|20007.81|19887.81|20009.46|19889.46|20009.46|19889.46|20006.29|19886.29|10
1631362500000|2021-09-11 12:15:00|20009.81|19889.81|20019.43|19899.43|20019.43|19899.43|20009.63|19889.63|10
1631362510000|2021-09-11 12:15:10|20020.54|19900.54|20034.92|19914.92|20034.92|19914.92|20020.54|19900.54|10
1631362520000|2021-09-11 12:15:20|20033.92|19913.92|20035.83|19915.83|20038|19918|20033.27|19913.27|10
1631362530000|2021-09-11 12:15:30|20035.63|19915.63|20037.69|19917.69|20039.81|19919.81|20035.58|19915.58|10
1631362540000|2021-09-11 12:15:40|20036.18|19916.18|20033.12|19913.12|20036.57|19916.57|20033.12|19913.12|10
1631362550000|2021-09-11 12:15:50|20033.35|19913.35|20030.31|19910.31|20033.35|19913.35|20030.31|19910.31|10
1631362560000|2021-09-11 12:16:00|20029.73|19909.73|20031.8|19911.8|20031.8|19911.8|20029.15|19909.15|10
1631362570000|2021-09-11 12:16:10|20031.55|19911.55|20036.7|19916.7|20036.7|19916.7|20031.55|19911.55|10
1631362580000|2021-09-11 12:16:20|20037.27|19917.27|20036.41|19916.41|20037.38|19917.38|20036.41|19916.41|9
1631362590000|2021-09-11 12:16:30|20036.91|19916.91|20034.06|19914.06|20036.91|19916.91|20034.06|19914.06|9
1631362600000|2021-09-11 12:16:40|20034.09|19914.09|20034.64|19914.64|20034.64|19914.64|20031.99|19911.99|10
1631362610000|2021-09-11 12:16:50|20035.01|19915.01|20038.21|19918.21|20038.21|19918.21|20035.01|19915.01|10
1631362620000|2021-09-11 12:17:00|20038.26|19918.26|20044.53|19924.53|20044.53|19924.53|20038.26|19918.26|10
1631362630000|2021-09-11 12:17:10|20048.52|19928.52|20057.01|19937.01|20057.01|19937.01|20048.13|19928.13|9
1631362640000|2021-09-11 12:17:20|20057.66|19937.66|20056.99|19936.99|20058.86|19938.86|20056.91|19936.91|10
1631362650000|2021-09-11 12:17:30|20056.46|19936.46|20061.81|19941.81|20061.81|19941.81|20056.36|19936.36|10
1631362660000|2021-09-11 12:17:40|20063.52|19943.52|20064.83|19944.83|20066.12|19946.12|20063.5|19943.5|10
1631362670000|2021-09-11 12:17:50|20065.26|19945.26|20064.53|19944.53|20065.27|19945.27|20063.55|19943.55|10
1631362680000|2021-09-11 12:18:00|20064.4|19944.4|20071.06|19951.06|20071.06|19951.06|20062.71|19942.71|10
1631362690000|2021-09-11 12:18:10|20070.71|19950.71|20072.01|19952.01|20072.13|19952.13|20069.33|19949.33|10
1631362700000|2021-09-11 12:18:20|20072.9|19952.9|20081.4|19961.4|20081.4|19961.4|20072.9|19952.9|10
1631362710000|2021-09-11 12:18:30|20082.06|19962.06|20071.3|19951.3|20082.06|19962.06|20071.06|19951.06|10
1631362720000|2021-09-11 12:18:40|20071.04|19951.04|20074.11|19954.11|20075.48|19955.48|20071.04|19951.04|10
1631362730000|2021-09-11 12:18:50|20075.04|19955.04|20074.28|19954.28|20075.04|19955.04|20073.23|19953.23|10
1631362740000|2021-09-11 12:19:00|20073.73|19953.73|20079.39|19959.39|20079.39|19959.39|20073.73|19953.73|10
1631362750000|2021-09-11 12:19:10|20078.57|19958.57|20087.84|19967.84|20092.23|19972.23|20078.57|19958.57|9
1631362760000|2021-09-11 12:19:20|20087.8|19967.8|20090.32|19970.32|20093.66|19973.66|20087.8|19967.8|9
1631362770000|2021-09-11 12:19:30|20090.34|19970.34|20091.05|19971.05|20091.05|19971.05|20088.22|19968.22|10
1631362780000|2021-09-11 12:19:40|20091.76|19971.76|20098.05|19978.05|20098.74|19978.74|20091.64|19971.64|10
1631362790000|2021-09-11 12:19:50|20098.37|19978.37|20101.25|19981.25|20101.56|19981.56|20098.37|19978.37|10
1631362800000|2021-09-11 12:20:00|20101.67|19981.67|20101.43|19981.43|20105.86|19985.86|20101.43|19981.43|10
1631362810000|2021-09-11 12:20:10|20100.18|19980.18|20103.2|19983.2|20103.2|19983.2|20100.18|19980.18|10
1631362820000|2021-09-11 12:20:20|20103.86|19983.86|20105.67|19985.67|20105.67|19985.67|20102.87|19982.87|10
1631362830000|2021-09-11 12:20:30|20105.35|19985.35|20106.47|19986.47|20106.91|19986.91|20104.79|19984.79|9
1631362840000|2021-09-11 12:20:40|20106.39|19986.39|20113.48|19993.48|20113.48|19993.48|20105.43|19985.43|10
1631362850000|2021-09-11 12:20:50|20113.12|19993.12|20111.46|19991.46|20113.58|19993.58|20111.46|19991.46|9
1631362860000|2021-09-11 12:21:00|20110.96|19990.96|20114.75|19994.75|20114.75|19994.75|20110.96|19990.96|9
1631362870000|2021-09-11 12:21:10|20115.4|19995.4|20118.36|19998.36|20118.54|19998.54|20115.4|19995.4|10
1631362880000|2021-09-11 12:21:20|20119.5|19999.5|20125.08|20005.08|20125.51|20005.51|20119.5|19999.5|10
1631362890000|2021-09-11 12:21:30|20126.09|20006.09|20130.76|20010.76|20131.26|20011.26|20126.09|20006.09|10
1631362900000|2021-09-11 12:21:40|20133.8|20013.8|20157.63|20037.63|20157.63|20037.63|20133.8|20013.8|10
1631362910000|2021-09-11 12:21:50|20157.46|20037.46|20170.88|20050.88|20172.25|20052.25|20156.19|20036.19|10
1631362920000|2021-09-11 12:22:00|20169.77|20049.77|20193.32|20073.32|20193.32|20073.32|20169.77|20049.77|10
1631362930000|2021-09-11 12:22:10|20195.73|20075.73|20191.87|20071.87|20195.86|20075.86|20191.87|20071.87|10
1631362940000|2021-09-11 12:22:20|20190.73|20070.73|20183.89|20063.89|20191.03|20071.03|20181.9|20061.9|10
1631362950000|2021-09-11 12:22:30|20185.08|20065.08|20196.55|20076.55|20196.55|20076.55|20185.08|20065.08|10
1631362960000|2021-09-11 12:22:40|20197.34|20077.34|20204.62|20084.62|20204.62|20084.62|20197.34|20077.34|10
1631362970000|2021-09-11 12:22:50|20205.1|20085.1|20202.02|20082.02|20205.71|20085.71|20199.88|20079.88|10
1631362980000|2021-09-11 12:23:00|20203.88|20083.88|20207.63|20087.63|20208.63|20088.63|20203.3|20083.3|10
1631362990000|2021-09-11 12:23:10|20207.85|20087.85|20195.75|20075.75|20208.58|20088.58|20195.75|20075.75|10
1631363000000|2021-09-11 12:23:20|20195.3|20075.3|20197.67|20077.67|20197.67|20077.67|20193.88|20073.88|10
1631363010000|2021-09-11 12:23:30|20199.98|20079.98|20203.29|20083.29|20203.29|20083.29|20198.89|20078.89|9
1631363020000|2021-09-11 12:23:40|20203.43|20083.43|20210.73|20090.73|20210.73|20090.73|20203.43|20083.43|10
1631363030000|2021-09-11 12:23:50|20211.52|20091.52|20213.01|20093.01|20213.32|20093.32|20210.91|20090.91|10
1631363040000|2021-09-11 12:24:00|20212.02|20092.02|20204.98|20084.98|20212.02|20092.02|20204.98|20084.98|10
1631363050000|2021-09-11 12:24:10|20203.14|20083.14|20204.82|20084.82|20204.82|20084.82|20199.36|20079.36|10
1631363060000|2021-09-11 12:24:20|20205.28|20085.28|20211.42|20091.42|20211.62|20091.62|20205.28|20085.28|10
1631363070000|2021-09-11 12:24:30|20209.82|20089.82|20213.27|20093.27|20213.27|20093.27|20209.82|20089.82|10
1631363080000|2021-09-11 12:24:40|20214.32|20094.32|20215.98|20095.98|20216.7|20096.7|20214.29|20094.29|10
1631363090000|2021-09-11 12:24:50|20215.73|20095.73|20212.74|20092.74|20215.73|20095.73|20212.74|20092.74|10
1631363100000|2021-09-11 12:25:00|20213.12|20093.12|20207.99|20087.99|20213.12|20093.12|20207.23|20087.23|10
1631363110000|2021-09-11 12:25:10|20207.23|20087.23|20202.79|20082.79|20207.43|20087.43|20202.79|20082.79|10
1631363120000|2021-09-11 12:25:20|20201.41|20081.41|20193.81|20073.81|20201.41|20081.41|20193.57|20073.57|10
1631363130000|2021-09-11 12:25:30|20194.23|20074.23|20183.54|20063.54|20194.23|20074.23|20183.54|20063.54|10
1631363140000|2021-09-11 12:25:40|20183.6|20063.6|20181.49|20061.49|20184.4|20064.4|20181.49|20061.49|10
1631363150000|2021-09-11 12:25:50|20180.04|20060.04|20179.99|20059.99|20181.29|20061.29|20179.52|20059.52|10
1631363160000|2021-09-11 12:26:00|20180.17|20060.17|20177.77|20057.77|20180.17|20060.17|20177.77|20057.77|10
1631363170000|2021-09-11 12:26:10|20178.35|20058.35|20177.49|20057.49|20181.18|20061.18|20177.49|20057.49|10
1631363180000|2021-09-11 12:26:20|20176.57|20056.57|20172.65|20052.65|20177.62|20057.62|20172.65|20052.65|10
1631363190000|2021-09-11 12:26:30|20172.63|20052.63|20176.53|20056.53|20177.05|20057.05|20172.05|20052.05|10
1631363200000|2021-09-11 12:26:40|20176.77|20056.77|20173.45|20053.45|20176.77|20056.77|20173.45|20053.45|8
1631363210000|2021-09-11 12:26:50|20174.21|20054.21|20180.89|20060.89|20180.89|20060.89|20174.21|20054.21|10
1631363220000|2021-09-11 12:27:00|20181.48|20061.48|20183.25|20063.25|20184.48|20064.48|20181.48|20061.48|10
1631363230000|2021-09-11 12:27:10|20183.08|20063.08|20186.36|20066.36|20186.58|20066.58|20183.08|20063.08|10
1631363240000|2021-09-11 12:27:20|20188.53|20068.53|20191.12|20071.12|20191.14|20071.14|20188.53|20068.53|10
1631363250000|2021-09-11 12:27:30|20188.5|20068.5|20186.21|20066.21|20188.62|20068.62|20186.21|20066.21|10
1631363260000|2021-09-11 12:27:40|20185.81|20065.81|20183.32|20063.32|20185.81|20065.81|20181.21|20061.21|9
1631363270000|2021-09-11 12:27:50|20182.91|20062.91|20176.89|20056.89|20183.37|20063.37|20176.89|20056.89|10
1631363280000|2021-09-11 12:28:00|20176.69|20056.69|20172.51|20052.51|20176.69|20056.69|20172.51|20052.51|10
1631363290000|2021-09-11 12:28:10|20171.56|20051.56|20169.58|20049.58|20172.51|20052.51|20169.12|20049.12|10
1631363300000|2021-09-11 12:28:20|20169.37|20049.37|20167.37|20047.37|20169.72|20049.72|20167.31|20047.31|10
1631363310000|2021-09-11 12:28:30|20166.8|20046.8|20161.13|20041.13|20166.8|20046.8|20159.15|20039.15|10
1631363320000|2021-09-11 12:28:40|20160.62|20040.62|20158.89|20038.89|20161.49|20041.49|20157.53|20037.53|10
1631363330000|2021-09-11 12:28:50|20158.52|20038.52|20164.09|20044.09|20164.09|20044.09|20158.52|20038.52|10
1631363340000|2021-09-11 12:29:00|20163.29|20043.29|20165.44|20045.44|20165.61|20045.61|20162.92|20042.92|10
1631363350000|2021-09-11 12:29:10|20165.84|20045.84|20168.68|20048.68|20168.68|20048.68|20164.25|20044.25|10
1631363360000|2021-09-11 12:29:20|20168.1|20048.1|20172.59|20052.59|20172.59|20052.59|20167.6|20047.6|10
1631363370000|2021-09-11 12:29:30|20173.29|20053.29|20176.37|20056.37|20178.14|20058.14|20172.65|20052.65|10
1631363380000|2021-09-11 12:29:40|20175.2|20055.2|20177.72|20057.72|20177.72|20057.72|20175.2|20055.2|10
1631363390000|2021-09-11 12:29:50|20177.69|20057.69|20180.9|20060.9|20181.59|20061.59|20177.65|20057.65|10
1631363400000|2021-09-11 12:30:00|20181.27|20061.27|20182.33|20062.33|20183.46|20063.46|20180.99|20060.99|10
1631363410000|2021-09-11 12:30:10|20182.16|20062.16|20177.18|20057.18|20182.36|20062.36|20177.18|20057.18|10
1631363420000|2021-09-11 12:30:20|20175.6|20055.6|20169.48|20049.48|20175.6|20055.6|20169.48|20049.48|10
1631363430000|2021-09-11 12:30:30|20166.71|20046.71|20164.06|20044.06|20166.71|20046.71|20164.06|20044.06|10
1631363440000|2021-09-11 12:30:40|20164.05|20044.05|20156.94|20036.94|20164.05|20044.05|20156.94|20036.94|10
1631363450000|2021-09-11 12:30:50|20154.75|20034.75|20148.56|20028.56|20154.75|20034.75|20148.03|20028.03|10
1631363460000|2021-09-11 12:31:00|20148.74|20028.74|20148.49|20028.49|20149.77|20029.77|20148.49|20028.49|10
1631363470000|2021-09-11 12:31:10|20146.92|20026.92|20137.61|20017.61|20146.92|20026.92|20137.61|20017.61|9
1631363480000|2021-09-11 12:31:20|20136.89|20016.89|20134.96|20014.96|20136.89|20016.89|20134.73|20014.73|10
1631363490000|2021-09-11 12:31:30|20134.75|20014.75|20134.76|20014.76|20135.34|20015.34|20133.63|20013.63|9
1631363500000|2021-09-11 12:31:40|20135.05|20015.05|20136.24|20016.24|20136.24|20016.24|20132.66|20012.66|10
1631363510000|2021-09-11 12:31:50|20136.39|20016.39|20146.35|20026.35|20146.35|20026.35|20136.39|20016.39|10
1631363520000|2021-09-11 12:32:00|20145.82|20025.82|20149.23|20029.23|20150.48|20030.48|20145.2|20025.2|10
1631363530000|2021-09-11 12:32:10|20150.2|20030.2|20151.52|20031.52|20151.52|20031.52|20149.67|20029.67|10
1631363540000|2021-09-11 12:32:20|20150.82|20030.82|20154.95|20034.95|20154.95|20034.95|20150.82|20030.82|10
1631363550000|2021-09-11 12:32:30|20154.85|20034.85|20156.64|20036.64|20157.84|20037.84|20154.82|20034.82|9
1631363560000|2021-09-11 12:32:40|20156.5|20036.5|20149.47|20029.47|20156.5|20036.5|20149.47|20029.47|10
1631363570000|2021-09-11 12:32:50|20149.41|20029.41|20148.44|20028.44|20150.02|20030.02|20146.51|20026.51|10
1631363580000|2021-09-11 12:33:00|20147.18|20027.18|20146.62|20026.62|20148.19|20028.19|20146.55|20026.55|10
1631363590000|2021-09-11 12:33:10|20147.23|20027.23|20148.25|20028.25|20152.02|20032.02|20147.23|20027.23|10
1631363600000|2021-09-11 12:33:20|20148.7|20028.7|20150.39|20030.39|20150.39|20030.39|20147.9|20027.9|10
1631363610000|2021-09-11 12:33:30|20151.66|20031.66|20156.73|20036.73|20156.73|20036.73|20151.66|20031.66|10
1631363620000|2021-09-11 12:33:40|20157.17|20037.17|20158.32|20038.32|20158.84|20038.84|20157.13|20037.13|10
1631363630000|2021-09-11 12:33:50|20159.3|20039.3|20162.42|20042.42|20162.62|20042.62|20159.3|20039.3|9
1631363640000|2021-09-11 12:34:00|20162.54|20042.54|20169.11|20049.11|20169.49|20049.49|20162.54|20042.54|10
1631363650000|2021-09-11 12:34:10|20170.99|20050.99|20178.38|20058.38|20178.38|20058.38|20170.96|20050.96|10
1631363660000|2021-09-11 12:34:20|20180.53|20060.53|20191.91|20071.91|20192.16|20072.16|20180.53|20060.53|10
1631363670000|2021-09-11 12:34:30|20192.12|20072.12|20193.72|20073.72|20195.3|20075.3|20192.12|20072.12|10
1631363680000|2021-09-11 12:34:40|20194.46|20074.46|20193.77|20073.77|20194.88|20074.88|20193.26|20073.26|10
1631363690000|2021-09-11 12:34:50|20193.3|20073.3|20191.05|20071.05|20193.3|20073.3|20190.22|20070.22|10
1631363700000|2021-09-11 12:35:00|20191.27|20071.27|20201.28|20081.28|20201.28|20081.28|20191.27|20071.27|10
1631363710000|2021-09-11 12:35:10|20201.06|20081.06|20210.09|20090.09|20210.41|20090.41|20201.06|20081.06|10
1631363720000|2021-09-11 12:35:20|20209.93|20089.93|20221.83|20101.83|20222.21|20102.21|20209.93|20089.93|10
1631363730000|2021-09-11 12:35:30|20222.77|20102.77|20214.29|20094.29|20222.77|20102.77|20214.29|20094.29|10
1631363740000|2021-09-11 12:35:40|20213.12|20093.12|20214.01|20094.01|20214.01|20094.01|20212.13|20092.13|10
1631363750000|2021-09-11 12:35:50|20215.93|20095.93|20218.64|20098.64|20219.18|20099.18|20215.93|20095.93|9
1631363760000|2021-09-11 12:36:00|20217.16|20097.16|20210.86|20090.86|20217.16|20097.16|20210.86|20090.86|10
1631363770000|2021-09-11 12:36:10|20211.34|20091.34|20211.88|20091.88|20212.19|20092.19|20210.6|20090.6|10
1631363780000|2021-09-11 12:36:20|20213.08|20093.08|20213.69|20093.69|20214.48|20094.48|20213.08|20093.08|10
1631363790000|2021-09-11 12:36:30|20214.17|20094.17|20207.89|20087.89|20214.17|20094.17|20207.89|20087.89|10
1631363800000|2021-09-11 12:36:40|20206.98|20086.98|20202.77|20082.77|20206.98|20086.98|20202.77|20082.77|10
1631363810000|2021-09-11 12:36:50|20201.07|20081.07|20207.21|20087.21|20207.21|20087.21|20201.07|20081.07|10
1631363820000|2021-09-11 12:37:00|20206.57|20086.57|20211.11|20091.11|20211.17|20091.17|20206.57|20086.57|10
1631363830000|2021-09-11 12:37:10|20211.82|20091.82|20220.81|20100.81|20220.81|20100.81|20211.82|20091.82|10
1631363840000|2021-09-11 12:37:20|20220.69|20100.69|20217.75|20097.75|20220.69|20100.69|20217.3|20097.3|10
1631363850000|2021-09-11 12:37:30|20217.09|20097.09|20216.34|20096.34|20217.09|20097.09|20215.44|20095.44|10
1631363860000|2021-09-11 12:37:40|20216.09|20096.09|20216.59|20096.59|20216.69|20096.69|20215.14|20095.14|10
1631363870000|2021-09-11 12:37:50|20217.52|20097.52|20215.2|20095.2|20217.52|20097.52|20215.2|20095.2|10
1631363880000|2021-09-11 12:38:00|20216|20096|20208.85|20088.85|20216|20096|20208.85|20088.85|10
1631363890000|2021-09-11 12:38:10|20206.93|20086.93|20203.72|20083.72|20206.93|20086.93|20201.57|20081.57|10
1631363900000|2021-09-11 12:38:20|20203.31|20083.31|20204.71|20084.71|20204.71|20084.71|20202.26|20082.26|10
1631363910000|2021-09-11 12:38:30|20204.64|20084.64|20201.61|20081.61|20204.64|20084.64|20201.61|20081.61|10
1631363920000|2021-09-11 12:38:40|20202.39|20082.39|20204.52|20084.52|20204.52|20084.52|20201.74|20081.74|10
1631363930000|2021-09-11 12:38:50|20204.62|20084.62|20205.97|20085.97|20205.97|20085.97|20203.86|20083.86|10
1631363940000|2021-09-11 12:39:00|20205.8|20085.8|20212.31|20092.31|20212.31|20092.31|20205.47|20085.47|10
1631363950000|2021-09-11 12:39:10|20212.15|20092.15|20221.97|20101.97|20222.31|20102.31|20212.15|20092.15|10
1631363960000|2021-09-11 12:39:20|20220.94|20100.94|20221.98|20101.98|20221.98|20101.98|20220.29|20100.29|10
1631363970000|2021-09-11 12:39:30|20221.05|20101.05|20226.42|20106.42|20226.42|20106.42|20220.63|20100.63|10
1631363980000|2021-09-11 12:39:40|20228.5|20108.5|20240.38|20120.38|20240.38|20120.38|20228.5|20108.5|10
1631363990000|2021-09-11 12:39:50|20243.8|20123.8|20244.58|20124.58|20249.05|20129.05|20243.53|20123.53|10
1631364000000|2021-09-11 12:40:00|20244.68|20124.68|20234.9|20114.9|20244.68|20124.68|20234.9|20114.9|10
1631364010000|2021-09-11 12:40:10|20236.52|20116.52|20232.13|20112.13|20236.52|20116.52|20232.06|20112.06|10
1631364020000|2021-09-11 12:40:20|20228.48|20108.48|20231.67|20111.67|20231.67|20111.67|20228.48|20108.48|10
1631364030000|2021-09-11 12:40:30|20232.04|20112.04|20229.9|20109.9|20232.92|20112.92|20229.39|20109.39|10
1631364040000|2021-09-11 12:40:40|20230.33|20110.33|20226.28|20106.28|20230.47|20110.47|20226.27|20106.27|10
1631364050000|2021-09-11 12:40:50|20226.08|20106.08|20220.12|20100.12|20226.08|20106.08|20220.12|20100.12|10
1631364060000|2021-09-11 12:41:00|20220.08|20100.08|20223.97|20103.97|20224.13|20104.13|20218.48|20098.48|10
1631364070000|2021-09-11 12:41:10|20223.55|20103.55|20220.78|20100.78|20223.55|20103.55|20220.72|20100.72|10
1631364080000|2021-09-11 12:41:20|20223.42|20103.42|20244.87|20124.87|20244.87|20124.87|20223.42|20103.42|10
1631364090000|2021-09-11 12:41:30|20243.9|20123.9|20243.38|20123.38|20248.19|20128.19|20243.38|20123.38|10
1631364100000|2021-09-11 12:41:40|20243.69|20123.69|20244.45|20124.45|20245.03|20125.03|20242.82|20122.82|10
1631364110000|2021-09-11 12:41:50|20244.62|20124.62|20244.23|20124.23|20246.69|20126.69|20244.23|20124.23|10
1631364120000|2021-09-11 12:42:00|20244.31|20124.31|20249.66|20129.66|20249.66|20129.66|20243.56|20123.56|10
1631364130000|2021-09-11 12:42:10|20251.07|20131.07|20252.15|20132.15|20252.15|20132.15|20250.49|20130.49|10
1631364140000|2021-09-11 12:42:20|20252.51|20132.51|20262.87|20142.87|20262.87|20142.87|20252.05|20132.05|10
1631364150000|2021-09-11 12:42:30|20262.91|20142.91|20260.25|20140.25|20263.78|20143.78|20259.73|20139.73|10
1631364160000|2021-09-11 12:42:40|20259.37|20139.37|20255.96|20135.96|20259.37|20139.37|20254.53|20134.53|10
1631364170000|2021-09-11 12:42:50|20256.7|20136.7|20253.8|20133.8|20257.79|20137.79|20253.8|20133.8|10
1631364180000|2021-09-11 12:43:00|20252.81|20132.81|20248.91|20128.91|20253.33|20133.33|20248.75|20128.75|10
1631364190000|2021-09-11 12:43:10|20247.73|20127.73|20242.98|20122.98|20247.73|20127.73|20242.98|20122.98|9
1631364200000|2021-09-11 12:43:20|20243.27|20123.27|20243.62|20123.62|20245.5|20125.5|20243.27|20123.27|10
1631364210000|2021-09-11 12:43:30|20243.76|20123.76|20240.71|20120.71|20243.76|20123.76|20240.71|20120.71|10
1631364220000|2021-09-11 12:43:40|20238.93|20118.93|20229.14|20109.14|20238.93|20118.93|20229.14|20109.14|10
1631364230000|2021-09-11 12:43:50|20229.31|20109.31|20225.48|20105.48|20229.31|20109.31|20225.48|20105.48|10
1631364240000|2021-09-11 12:44:00|20224.79|20104.79|20227.12|20107.12|20227.12|20107.12|20224.72|20104.72|10
1631364250000|2021-09-11 12:44:10|20227.98|20107.98|20228.19|20108.19|20229.9|20109.9|20227.71|20107.71|10
1631364260000|2021-09-11 12:44:20|20227.8|20107.8|20223.31|20103.31|20227.98|20107.98|20223.31|20103.31|10
1631364270000|2021-09-11 12:44:30|20223.48|20103.48|20220.41|20100.41|20224.33|20104.33|20220.41|20100.41|10
1631364280000|2021-09-11 12:44:40|20220.31|20100.31|20214.87|20094.87|20220.31|20100.31|20214.87|20094.87|10
1631364290000|2021-09-11 12:44:50|20214.66|20094.66|20213.41|20093.41|20215.39|20095.39|20213.41|20093.41|9
1631364300000|2021-09-11 12:45:00|20214.45|20094.45|20213.86|20093.86|20214.45|20094.45|20211.65|20091.65|10
1631364310000|2021-09-11 12:45:10|20213.55|20093.55|20218.75|20098.75|20218.75|20098.75|20213.55|20093.55|10
1631364320000|2021-09-11 12:45:20|20219.09|20099.09|20221.83|20101.83|20221.83|20101.83|20219.09|20099.09|10
1631364330000|2021-09-11 12:45:30|20223.04|20103.04|20221.56|20101.56|20223.63|20103.63|20221.49|20101.49|10
1631364340000|2021-09-11 12:45:40|20222.41|20102.41|20225.75|20105.75|20225.75|20105.75|20221.93|20101.93|10
1631364350000|2021-09-11 12:45:50|20225.8|20105.8|20221.6|20101.6|20226.4|20106.4|20221.6|20101.6|10
1631364360000|2021-09-11 12:46:00|20219.92|20099.92|20217.97|20097.97|20219.92|20099.92|20217.97|20097.97|10
1631364370000|2021-09-11 12:46:10|20217.93|20097.93|20214.29|20094.29|20218.01|20098.01|20214.29|20094.29|10
1631364380000|2021-09-11 12:46:20|20213.83|20093.83|20209.39|20089.39|20213.83|20093.83|20209.39|20089.39|10
1631364390000|2021-09-11 12:46:30|20207.95|20087.95|20206.86|20086.86|20208.35|20088.35|20206.86|20086.86|10
1631364400000|2021-09-11 12:46:40|20206.74|20086.74|20203.32|20083.32|20206.74|20086.74|20203.32|20083.32|10
1631364410000|2021-09-11 12:46:50|20201.3|20081.3|20199.43|20079.43|20201.88|20081.88|20199.43|20079.43|10
1631364420000|2021-09-11 12:47:00|20199.25|20079.25|20198.99|20078.99|20199.25|20079.25|20198.37|20078.37|10
1631364430000|2021-09-11 12:47:10|20198.94|20078.94|20202.12|20082.12|20202.12|20082.12|20198.94|20078.94|10
1631364440000|2021-09-11 12:47:20|20201.53|20081.53|20201.98|20081.98|20203.54|20083.54|20201.3|20081.3|9
1631364450000|2021-09-11 12:47:30|20201.85|20081.85|20194.38|20074.38|20201.9|20081.9|20194.38|20074.38|10
1631364460000|2021-09-11 12:47:40|20194.87|20074.87|20189.75|20069.75|20194.87|20074.87|20188.68|20068.68|10
1631364470000|2021-09-11 12:47:50|20190.78|20070.78|20190.28|20070.28|20190.8|20070.8|20188.99|20068.99|10
1631364480000|2021-09-11 12:48:00|20190.13|20070.13|20190.04|20070.04|20190.23|20070.23|20189.14|20069.14|10
1631364490000|2021-09-11 12:48:10|20190.06|20070.06|20192.8|20072.8|20193|20073|20189.79|20069.79|10
1631364500000|2021-09-11 12:48:20|20192.92|20072.92|20190.02|20070.02|20194.82|20074.82|20190.02|20070.02|10
1631364510000|2021-09-11 12:48:30|20188.03|20068.03|20188.32|20068.32|20188.94|20068.94|20187.43|20067.43|10
1631364520000|2021-09-11 12:48:40|20187.77|20067.77|20186.18|20066.18|20187.95|20067.95|20186.06|20066.06|10
1631364530000|2021-09-11 12:48:50|20186.08|20066.08|20188.55|20068.55|20189.37|20069.37|20185.67|20065.67|10
1631364540000|2021-09-11 12:49:00|20188.76|20068.76|20188.05|20068.05|20188.95|20068.95|20188.05|20068.05|10
1631364550000|2021-09-11 12:49:10|20188.14|20068.14|20187.2|20067.2|20188.86|20068.86|20187.2|20067.2|10
1631364560000|2021-09-11 12:49:20|20187.58|20067.58|20192.35|20072.35|20192.35|20072.35|20187.34|20067.34|10
1631364570000|2021-09-11 12:49:30|20192.5|20072.5|20191.17|20071.17|20192.5|20072.5|20190.71|20070.71|10
1631364580000|2021-09-11 12:49:40|20191.3|20071.3|20190.13|20070.13|20191.3|20071.3|20189.87|20069.87|9
1631364590000|2021-09-11 12:49:50|20190.43|20070.43|20191.74|20071.74|20191.74|20071.74|20190.43|20070.43|10
1631364600000|2021-09-11 12:50:00|20192.92|20072.92|20184.9|20064.9|20192.92|20072.92|20184.9|20064.9|10
1631364610000|2021-09-11 12:50:10|20184.47|20064.47|20177.95|20057.95|20184.47|20064.47|20177.95|20057.95|10
1631364620000|2021-09-11 12:50:20|20177.64|20057.64|20174.2|20054.2|20177.97|20057.97|20174.2|20054.2|9
1631364630000|2021-09-11 12:50:30|20173.12|20053.12|20163.13|20043.13|20173.12|20053.12|20163.13|20043.13|10
1631364640000|2021-09-11 12:50:40|20162.27|20042.27|20159.03|20039.03|20162.27|20042.27|20158.25|20038.25|10
1631364650000|2021-09-11 12:50:50|20161.52|20041.52|20158.36|20038.36|20162.1|20042.1|20157.99|20037.99|10
1631364660000|2021-09-11 12:51:00|20158.15|20038.15|20157.05|20037.05|20158.85|20038.85|20157.05|20037.05|9
1631364670000|2021-09-11 12:51:10|20157.31|20037.31|20161.91|20041.91|20162.12|20042.12|20157.31|20037.31|10
1631364680000|2021-09-11 12:51:20|20160.01|20040.01|20156.3|20036.3|20160.01|20040.01|20156.3|20036.3|10
1631364690000|2021-09-11 12:51:30|20154.76|20034.76|20151.8|20031.8|20154.85|20034.85|20151.8|20031.8|10
1631364700000|2021-09-11 12:51:40|20151.28|20031.28|20145.2|20025.2|20152.33|20032.33|20145.2|20025.2|10
1631364710000|2021-09-11 12:51:50|20141.19|20021.19|20144.32|20024.32|20144.32|20024.32|20134.61|20014.61|10
1631364720000|2021-09-11 12:52:00|20144.51|20024.51|20137.49|20017.49|20144.51|20024.51|20137.49|20017.49|10
1631364730000|2021-09-11 12:52:10|20136.91|20016.91|20131.81|20011.81|20137.7|20017.7|20131.81|20011.81|10
1631364740000|2021-09-11 12:52:20|20130.57|20010.57|20127.14|20007.14|20130.57|20010.57|20127.14|20007.14|10
1631364750000|2021-09-11 12:52:30|20130.32|20010.32|20133.6|20013.6|20134.34|20014.34|20130.32|20010.32|10
1631364760000|2021-09-11 12:52:40|20133|20013|20133.58|20013.58|20133.95|20013.95|20131.74|20011.74|9
1631364770000|2021-09-11 12:52:50|20133.1|20013.1|20136.02|20016.02|20136.19|20016.19|20133.1|20013.1|10
1631364780000|2021-09-11 12:53:00|20136.81|20016.81|20138.77|20018.77|20138.77|20018.77|20136.78|20016.78|10
1631364790000|2021-09-11 12:53:10|20138.04|20018.04|20137.21|20017.21|20138.04|20018.04|20135.93|20015.93|10
1631364800000|2021-09-11 12:53:20|20137.12|20017.12|20138.83|20018.83|20141.5|20021.5|20137.12|20017.12|10
1631364810000|2021-09-11 12:53:30|20138.28|20018.28|20136.73|20016.73|20138.28|20018.28|20136.5|20016.5|10
1631364820000|2021-09-11 12:53:40|20135.85|20015.85|20136.48|20016.48|20136.89|20016.89|20134.99|20014.99|10
1631364830000|2021-09-11 12:53:50|20136.14|20016.14|20134.23|20014.23|20138.3|20018.3|20133.79|20013.79|10
1631364840000|2021-09-11 12:54:00|20133.77|20013.77|20129.59|20009.59|20134.7|20014.7|20127.52|20007.52|10
1631364850000|2021-09-11 12:54:10|20128.32|20008.32|20125.69|20005.69|20128.32|20008.32|20124.43|20004.43|10
1631364860000|2021-09-11 12:54:20|20124.84|20004.84|20118.41|19998.41|20124.84|20004.84|20118.15|19998.15|10
1631364870000|2021-09-11 12:54:30|20118.79|19998.79|20118.76|19998.76|20118.79|19998.79|20117.57|19997.57|10
1631364880000|2021-09-11 12:54:40|20113.05|19993.05|20113|19993|20113.86|19993.86|20110.66|19990.66|10
1631364890000|2021-09-11 12:54:50|20112.83|19992.83|20111.81|19991.81|20112.83|19992.83|20109.89|19989.89|10
1631364900000|2021-09-11 12:55:00|20110.18|19990.18|20111.32|19991.32|20111.32|19991.32|20109.06|19989.06|10
1631364910000|2021-09-11 12:55:10|20110.45|19990.45|20108.27|19988.27|20110.53|19990.53|20105.45|19985.45|10
1631364920000|2021-09-11 12:55:20|20108.79|19988.79|20110.79|19990.79|20110.79|19990.79|20108.4|19988.4|10
1631364930000|2021-09-11 12:55:30|20111.93|19991.93|20109.48|19989.48|20113.41|19993.41|20109.47|19989.47|10
1631364940000|2021-09-11 12:55:40|20109.12|19989.12|20108.03|19988.03|20110.21|19990.21|20106.95|19986.95|10
1631364950000|2021-09-11 12:55:50|20107.36|19987.36|20107.17|19987.17|20107.76|19987.76|20103.82|19983.82|9
1631364960000|2021-09-11 12:56:00|20106.25|19986.25|20106.75|19986.75|20107.1|19987.1|20105.89|19985.89|10
1631364970000|2021-09-11 12:56:10|20106.83|19986.83|20106.82|19986.82|20107.13|19987.13|20106.07|19986.07|9
1631364980000|2021-09-11 12:56:20|20107.99|19987.99|20108.48|19988.48|20111.04|19991.04|20107.99|19987.99|10
1631364990000|2021-09-11 12:56:30|20105.95|19985.95|20108.67|19988.67|20109.45|19989.45|20105.95|19985.95|10
1631365000000|2021-09-11 12:56:40|20108.44|19988.44|20107.72|19987.72|20108.44|19988.44|20107.13|19987.13|9
1631365010000|2021-09-11 12:56:50|20107.76|19987.76|20114.95|19994.95|20114.95|19994.95|20107.53|19987.53|10
1631365020000|2021-09-11 12:57:00|20115.1|19995.1|20118.43|19998.43|20118.65|19998.65|20115.1|19995.1|10
1631365030000|2021-09-11 12:57:10|20118.36|19998.36|20120.12|20000.12|20120.25|20000.25|20118.19|19998.19|10
1631365040000|2021-09-11 12:57:20|20120.74|20000.74|20125.63|20005.63|20125.63|20005.63|20120.74|20000.74|10
1631365050000|2021-09-11 12:57:30|20125.39|20005.39|20126.03|20006.03|20126.03|20006.03|20124.52|20004.52|10
1631365060000|2021-09-11 12:57:40|20126.5|20006.5|20127.14|20007.14|20127.4|20007.4|20123.83|20003.83|9
1631365070000|2021-09-11 12:57:50|20127.96|20007.96|20131.79|20011.79|20132.1|20012.1|20127.88|20007.88|9
1631365080000|2021-09-11 12:58:00|20132.24|20012.24|20135.2|20015.2|20135.2|20015.2|20132.24|20012.24|10
1631365090000|2021-09-11 12:58:10|20135.9|20015.9|20136.76|20016.76|20138.54|20018.54|20135.9|20015.9|10
1631365100000|2021-09-11 12:58:20|20136.5|20016.5|20138.9|20018.9|20138.9|20018.9|20136.16|20016.16|10
1631365110000|2021-09-11 12:58:30|20138.96|20018.96|20133.35|20013.35|20139.99|20019.99|20133.35|20013.35|10
1631365120000|2021-09-11 12:58:40|20130.56|20010.56|20122.07|20002.07|20130.56|20010.56|20121.71|20001.71|10
1631365130000|2021-09-11 12:58:50|20122.51|20002.51|20121.62|20001.62|20123.44|20003.44|20121.62|20001.62|10
1631365140000|2021-09-11 12:59:00|20121.65|20001.65|20124.72|20004.72|20126.44|20006.44|20121.65|20001.65|10
1631365150000|2021-09-11 12:59:10|20124.6|20004.6|20121.14|20001.14|20124.84|20004.84|20119.84|19999.84|10
1631365160000|2021-09-11 12:59:20|20121.22|20001.22|20117.12|19997.12|20121.22|20001.22|20117.12|19997.12|10
1631365170000|2021-09-11 12:59:30|20117.51|19997.51|20119.35|19999.35|20119.35|19999.35|20116.41|19996.41|10
1631365180000|2021-09-11 12:59:40|20118.72|19998.72|20115.29|19995.29|20119.08|19999.08|20115.29|19995.29|10
1631365190000|2021-09-11 12:59:50|20113.9|19993.9|20108.29|19988.29|20113.9|19993.9|20108.29|19988.29|10
1631365200000|2021-09-11 13:00:00|20106.95|19986.95|20106.46|19986.46|20108.48|19988.48|20106.46|19986.46|10
1631365210000|2021-09-11 13:00:10|20105.51|19985.51|20099.33|19979.33|20105.51|19985.51|20097.36|19977.36|10
1631365220000|2021-09-11 13:00:20|20099.3|19979.3|20097.38|19977.38|20099.84|19979.84|20097.38|19977.38|10
1631365230000|2021-09-11 13:00:30|20096.6|19976.6|20088.06|19968.06|20096.6|19976.6|20088.06|19968.06|10
1631365240000|2021-09-11 13:00:40|20087.77|19967.77|20083.25|19963.25|20087.77|19967.77|20082.72|19962.72|10
1631365250000|2021-09-11 13:00:50|20084.31|19964.31|20089.72|19969.72|20089.72|19969.72|20084.31|19964.31|10
1631365260000|2021-09-11 13:01:00|20089.22|19969.22|20089.07|19969.07|20090.88|19970.88|20088.88|19968.88|9
1631365270000|2021-09-11 13:01:10|20089.23|19969.23|20090.91|19970.91|20090.91|19970.91|20089.19|19969.19|10
1631365280000|2021-09-11 13:01:20|20095.26|19975.26|20107.29|19987.29|20107.29|19987.29|20095.26|19975.26|10
1631365290000|2021-09-11 13:01:30|20108.97|19988.97|20113.28|19993.28|20113.48|19993.48|20108.97|19988.97|10
1631365300000|2021-09-11 13:01:40|20113.68|19993.68|20116.32|19996.32|20116.32|19996.32|20113.53|19993.53|10
1631365310000|2021-09-11 13:01:50|20118.17|19998.17|20124.63|20004.63|20124.63|20004.63|20118.17|19998.17|10
1631365320000|2021-09-11 13:02:00|20125.53|20005.53|20127.61|20007.61|20129.29|20009.29|20125.38|20005.38|10
1631365330000|2021-09-11 13:02:10|20128.58|20008.58|20137.3|20017.3|20137.34|20017.34|20128.58|20008.58|10
1631365340000|2021-09-11 13:02:20|20139.25|20019.25|20145.94|20025.94|20146.95|20026.95|20139.23|20019.23|10
1631365350000|2021-09-11 13:02:30|20146.5|20026.5|20159.35|20039.35|20159.35|20039.35|20145.5|20025.5|10
1631365360000|2021-09-11 13:02:40|20157.22|20037.22|20158.57|20038.57|20160.83|20040.83|20155.06|20035.06|10
1631365370000|2021-09-11 13:02:50|20156.68|20036.68|20161.33|20041.33|20164.74|20044.74|20156.68|20036.68|10
1631365380000|2021-09-11 13:03:00|20161.92|20041.92|20171.36|20051.36|20171.36|20051.36|20161.92|20041.92|10
1631365390000|2021-09-11 13:03:10|20170.62|20050.62|20171.96|20051.96|20174.4|20054.4|20170.23|20050.23|10
1631365400000|2021-09-11 13:03:20|20173.53|20053.53|20175.65|20055.65|20178.4|20058.4|20173.53|20053.53|10
1631365410000|2021-09-11 13:03:30|20176.92|20056.92|20179.34|20059.34|20180.35|20060.35|20176.66|20056.66|10
1631365420000|2021-09-11 13:03:40|20181.37|20061.37|20178.81|20058.81|20181.37|20061.37|20178.81|20058.81|10
1631365430000|2021-09-11 13:03:50|20179.51|20059.51|20176.28|20056.28|20180.1|20060.1|20176.28|20056.28|10
1631365440000|2021-09-11 13:04:00|20175.75|20055.75|20176.4|20056.4|20178.58|20058.58|20175.75|20055.75|10
1631365450000|2021-09-11 13:04:10|20176.76|20056.76|20180.59|20060.59|20180.59|20060.59|20176.72|20056.72|10
1631365460000|2021-09-11 13:04:20|20181.11|20061.11|20181.93|20061.93|20182.98|20062.98|20179.43|20059.43|10
1631365470000|2021-09-11 13:04:30|20181.79|20061.79|20175.58|20055.58|20181.79|20061.79|20175.12|20055.12|10
1631365480000|2021-09-11 13:04:40|20174.56|20054.56|20168.85|20048.85|20174.56|20054.56|20168.85|20048.85|10
1631365490000|2021-09-11 13:04:50|20168.98|20048.98|20167.99|20047.99|20169.54|20049.54|20166.52|20046.52|10
1631365500000|2021-09-11 13:05:00|20167.14|20047.14|20167.93|20047.93|20169.46|20049.46|20166.96|20046.96|10
1631365510000|2021-09-11 13:05:10|20168.38|20048.38|20170.08|20050.08|20170.72|20050.72|20167.94|20047.94|10
1631365520000|2021-09-11 13:05:20|20169.79|20049.79|20172.4|20052.4|20172.58|20052.58|20169.3|20049.3|10
1631365530000|2021-09-11 13:05:30|20172.9|20052.9|20175.66|20055.66|20175.66|20055.66|20172.87|20052.87|10
1631365540000|2021-09-11 13:05:40|20175.09|20055.09|20175.75|20055.75|20176.01|20056.01|20175.09|20055.09|10
1631365550000|2021-09-11 13:05:50|20176.91|20056.91|20178.43|20058.43|20178.51|20058.51|20176.91|20056.91|10
1631365560000|2021-09-11 13:06:00|20177.8|20057.8|20175.62|20055.62|20177.8|20057.8|20175.62|20055.62|10
1631365570000|2021-09-11 13:06:10|20175.14|20055.14|20178.31|20058.31|20178.31|20058.31|20175.14|20055.14|9
1631365580000|2021-09-11 13:06:20|20179.99|20059.99|20187|20067|20187|20067|20179.99|20059.99|10
1631365590000|2021-09-11 13:06:30|20187.76|20067.76|20187.58|20067.58|20190.42|20070.42|20187.58|20067.58|9
1631365600000|2021-09-11 13:06:40|20187.2|20067.2|20187.01|20067.01|20188.19|20068.19|20186.65|20066.65|10
1631365610000|2021-09-11 13:06:50|20185.12|20065.12|20183.82|20063.82|20185.12|20065.12|20183.48|20063.48|10
1631365620000|2021-09-11 13:07:00|20183.84|20063.84|20180.38|20060.38|20184.98|20064.98|20180.38|20060.38|10
1631365630000|2021-09-11 13:07:10|20180.14|20060.14|20174.22|20054.22|20180.14|20060.14|20174.22|20054.22|10
1631365640000|2021-09-11 13:07:20|20174.18|20054.18|20167.97|20047.97|20174.27|20054.27|20167.97|20047.97|10
1631365650000|2021-09-11 13:07:30|20168.09|20048.09|20169.34|20049.34|20169.54|20049.54|20167.97|20047.97|10
1631365660000|2021-09-11 13:07:40|20169.94|20049.94|20173.04|20053.04|20173.04|20053.04|20169.94|20049.94|10
1631365670000|2021-09-11 13:07:50|20172.63|20052.63|20173.89|20053.89|20174.31|20054.31|20172.63|20052.63|10
1631365680000|2021-09-11 13:08:00|20173.88|20053.88|20174.64|20054.64|20174.64|20054.64|20173.51|20053.51|10
1631365690000|2021-09-11 13:08:10|20174.25|20054.25|20174.13|20054.13|20174.6|20054.6|20173.53|20053.53|10
1631365700000|2021-09-11 13:08:20|20174.84|20054.84|20175.34|20055.34|20177.57|20057.57|20174.84|20054.84|9
1631365710000|2021-09-11 13:08:30|20174.45|20054.45|20169.69|20049.69|20175.59|20055.59|20169.69|20049.69|10
1631365720000|2021-09-11 13:08:40|20168.25|20048.25|20161.25|20041.25|20168.25|20048.25|20161.25|20041.25|10
1631365730000|2021-09-11 13:08:50|20160.69|20040.69|20162.66|20042.66|20162.66|20042.66|20160.21|20040.21|10
1631365740000|2021-09-11 13:09:00|20161.38|20041.38|20160.11|20040.11|20162.81|20042.81|20159.62|20039.62|10
1631365750000|2021-09-11 13:09:10|20159.91|20039.91|20158.15|20038.15|20159.93|20039.93|20156.91|20036.91|10
1631365760000|2021-09-11 13:09:20|20161.95|20041.95|20152.63|20032.63|20161.95|20041.95|20152.63|20032.63|10
1631365770000|2021-09-11 13:09:30|20151.71|20031.71|20149.73|20029.73|20151.71|20031.71|20148.79|20028.79|10
1631365780000|2021-09-11 13:09:40|20149.15|20029.15|20150.37|20030.37|20150.69|20030.69|20148.8|20028.8|10
1631365790000|2021-09-11 13:09:50|20150.33|20030.33|20146.48|20026.48|20150.33|20030.33|20145.96|20025.96|10
1631365800000|2021-09-11 13:10:00|20146.73|20026.73|20142.95|20022.95|20146.73|20026.73|20142.95|20022.95|10
1631365810000|2021-09-11 13:10:10|20143.09|20023.09|20143.31|20023.31|20143.31|20023.31|20141.77|20021.77|10
1631365820000|2021-09-11 13:10:20|20143.47|20023.47|20143.08|20023.08|20143.47|20023.47|20140.51|20020.51|10
1631365830000|2021-09-11 13:10:30|20146.71|20026.71|20150.3|20030.3|20150.5|20030.5|20146.18|20026.18|10
1631365840000|2021-09-11 13:10:40|20151.45|20031.45|20154.21|20034.21|20154.3|20034.3|20151.45|20031.45|10
1631365850000|2021-09-11 13:10:50|20154.06|20034.06|20149|20029|20154.06|20034.06|20149|20029|10
1631365860000|2021-09-11 13:11:00|20146.9|20026.9|20143.03|20023.03|20146.9|20026.9|20143.03|20023.03|10
1631365870000|2021-09-11 13:11:10|20142.93|20022.93|20142.95|20022.95|20143.42|20023.42|20142.86|20022.86|10
1631365880000|2021-09-11 13:11:20|20143.09|20023.09|20149.45|20029.45|20149.45|20029.45|20142.37|20022.37|10
1631365890000|2021-09-11 13:11:30|20149.62|20029.62|20149.61|20029.61|20149.62|20029.62|20148.86|20028.86|10
1631365900000|2021-09-11 13:11:40|20149.4|20029.4|20150.57|20030.57|20150.57|20030.57|20148.11|20028.11|10
1631365910000|2021-09-11 13:11:50|20150.71|20030.71|20153.62|20033.62|20154.69|20034.69|20150.71|20030.71|10
1631365920000|2021-09-11 13:12:00|20153.16|20033.16|20152.88|20032.88|20153.16|20033.16|20151.44|20031.44|10
1631365930000|2021-09-11 13:12:10|20152.98|20032.98|20154.04|20034.04|20154.21|20034.21|20150.94|20030.94|10
1631365940000|2021-09-11 13:12:20|20154.22|20034.22|20157.26|20037.26|20157.26|20037.26|20154.22|20034.22|9
1631365950000|2021-09-11 13:12:30|20156.77|20036.77|20156.77|20036.77|20157.5|20037.5|20156.77|20036.77|10
1631365960000|2021-09-11 13:12:40|20156.49|20036.49|20160.11|20040.11|20160.11|20040.11|20154.47|20034.47|10
1631365970000|2021-09-11 13:12:50|20160.16|20040.16|20158.53|20038.53|20160.93|20040.93|20158.53|20038.53|9
1631365980000|2021-09-11 13:13:00|20156.18|20036.18|20156.38|20036.38|20156.6|20036.6|20154.89|20034.89|10
1631365990000|2021-09-11 13:13:10|20156.4|20036.4|20159.16|20039.16|20159.16|20039.16|20156.37|20036.37|10
1631366000000|2021-09-11 13:13:20|20159.45|20039.45|20154.92|20034.92|20159.72|20039.72|20154.92|20034.92|10
1631366010000|2021-09-11 13:13:30|20153.96|20033.96|20148.65|20028.65|20153.96|20033.96|20148.65|20028.65|10
1631366020000|2021-09-11 13:13:40|20148.22|20028.22|20141.51|20021.51|20148.22|20028.22|20141.51|20021.51|10
1631366030000|2021-09-11 13:13:50|20140.08|20020.08|20136.5|20016.5|20140.08|20020.08|20136.36|20016.36|10
1631366040000|2021-09-11 13:14:00|20136.83|20016.83|20136.3|20016.3|20137.17|20017.17|20135.24|20015.24|10
1631366050000|2021-09-11 13:14:10|20135.21|20015.21|20131.75|20011.75|20135.42|20015.42|20131.75|20011.75|10
1631366060000|2021-09-11 13:14:20|20131.5|20011.5|20130.22|20010.22|20131.5|20011.5|20129.99|20009.99|10
1631366070000|2021-09-11 13:14:30|20131.12|20011.12|20132.81|20012.81|20133.96|20013.96|20131.12|20011.12|10
1631366080000|2021-09-11 13:14:40|20134.4|20014.4|20134.24|20014.24|20135.13|20015.13|20134.16|20014.16|10
1631366090000|2021-09-11 13:14:50|20134.23|20014.23|20131.43|20011.43|20134.23|20014.23|20131.23|20011.23|10
1631366100000|2021-09-11 13:15:00|20130.13|20010.13|20135.83|20015.83|20135.83|20015.83|20130.13|20010.13|10
1631366110000|2021-09-11 13:15:10|20135.76|20015.76|20142.45|20022.45|20142.45|20022.45|20135.71|20015.71|10
1631366120000|2021-09-11 13:15:20|20144.07|20024.07|20147.04|20027.04|20147.4|20027.4|20144.07|20024.07|9
1631366130000|2021-09-11 13:15:30|20146.92|20026.92|20147.66|20027.66|20149.2|20029.2|20146.51|20026.51|10
1631366140000|2021-09-11 13:15:40|20147.44|20027.44|20146.31|20026.31|20147.44|20027.44|20145.37|20025.37|10
1631366150000|2021-09-11 13:15:50|20147.94|20027.94|20148.47|20028.47|20148.47|20028.47|20147|20027|10
1631366160000|2021-09-11 13:16:00|20147.87|20027.87|20150.76|20030.76|20152.09|20032.09|20147.87|20027.87|10
1631366170000|2021-09-11 13:16:10|20151.18|20031.18|20147.54|20027.54|20151.18|20031.18|20144.9|20024.9|10
1631366180000|2021-09-11 13:16:20|20147.67|20027.67|20143.93|20023.93|20147.67|20027.67|20143.93|20023.93|10
1631366190000|2021-09-11 13:16:30|20144.11|20024.11|20145.07|20025.07|20145.07|20025.07|20143.77|20023.77|10
1631366200000|2021-09-11 13:16:40|20145.21|20025.21|20148.62|20028.62|20148.62|20028.62|20144.84|20024.84|10
1631366210000|2021-09-11 13:16:50|20148.29|20028.29|20151.87|20031.87|20151.87|20031.87|20148.16|20028.16|10
1631366220000|2021-09-11 13:17:00|20153.08|20033.08|20154.12|20034.12|20155.17|20035.17|20152.95|20032.95|10
1631366230000|2021-09-11 13:17:10|20153.82|20033.82|20155.5|20035.5|20155.5|20035.5|20153.73|20033.73|10
1631366240000|2021-09-11 13:17:20|20156.02|20036.02|20157.19|20037.19|20157.68|20037.68|20155.09|20035.09|10
1631366250000|2021-09-11 13:17:30|20157.2|20037.2|20159.08|20039.08|20159.08|20039.08|20157.2|20037.2|10
1631366260000|2021-09-11 13:17:40|20159.19|20039.19|20162.15|20042.15|20162.57|20042.57|20159.19|20039.19|10
1631366270000|2021-09-11 13:17:50|20162.12|20042.12|20157.68|20037.68|20162.12|20042.12|20156.38|20036.38|10
1631366280000|2021-09-11 13:18:00|20158.33|20038.33|20156.64|20036.64|20158.61|20038.61|20156.64|20036.64|10
1631366290000|2021-09-11 13:18:10|20156.25|20036.25|20150.92|20030.92|20156.64|20036.64|20150.92|20030.92|10
1631366300000|2021-09-11 13:18:20|20149.64|20029.64|20147.06|20027.06|20151.06|20031.06|20147.06|20027.06|10
1631366310000|2021-09-11 13:18:30|20146.14|20026.14|20147.91|20027.91|20148.36|20028.36|20144.23|20024.23|10
1631366320000|2021-09-11 13:18:40|20148.88|20028.88|20151.69|20031.69|20151.86|20031.86|20148.56|20028.56|10
1631366330000|2021-09-11 13:18:50|20151.96|20031.96|20154.61|20034.61|20154.61|20034.61|20151.96|20031.96|10
1631366340000|2021-09-11 13:19:00|20154.97|20034.97|20158.2|20038.2|20158.2|20038.2|20154.97|20034.97|10
1631366350000|2021-09-11 13:19:10|20157.99|20037.99|20161.41|20041.41|20161.83|20041.83|20157.99|20037.99|10
1631366360000|2021-09-11 13:19:20|20162.62|20042.62|20161.16|20041.16|20163.04|20043.04|20161.16|20041.16|10
1631366370000|2021-09-11 13:19:30|20159.88|20039.88|20154.16|20034.16|20159.88|20039.88|20154.16|20034.16|10
1631366380000|2021-09-11 13:19:40|20154.35|20034.35|20158.42|20038.42|20158.42|20038.42|20154.31|20034.31|10
1631366390000|2021-09-11 13:19:50|20163.04|20043.04|20166.47|20046.47|20166.77|20046.77|20163.04|20043.04|10
1631366400000|2021-09-11 13:20:00|20165.53|20045.53|20170.23|20050.23|20170.52|20050.52|20165.53|20045.53|10
1631366410000|2021-09-11 13:20:10|20170.38|20050.38|20166.99|20046.99|20170.38|20050.38|20166.94|20046.94|10
1631366420000|2021-09-11 13:20:20|20167.24|20047.24|20164.72|20044.72|20167.24|20047.24|20164.22|20044.22|10
1631366430000|2021-09-11 13:20:30|20164.56|20044.56|20163.24|20043.24|20165.95|20045.95|20163.24|20043.24|10
1631366440000|2021-09-11 13:20:40|20161.81|20041.81|20157.37|20037.37|20161.81|20041.81|20157.37|20037.37|10
1631366450000|2021-09-11 13:20:50|20157.24|20037.24|20159.22|20039.22|20160.78|20040.78|20157.07|20037.07|10
1631366460000|2021-09-11 13:21:00|20158.88|20038.88|20159.09|20039.09|20160.28|20040.28|20155.86|20035.86|10
1631366470000|2021-09-11 13:21:10|20159.08|20039.08|20154.03|20034.03|20159.08|20039.08|20153.05|20033.05|10
1631366480000|2021-09-11 13:21:20|20155.89|20035.89|20158.24|20038.24|20158.49|20038.49|20155.8|20035.8|10
1631366490000|2021-09-11 13:21:30|20158.31|20038.31|20156.4|20036.4|20158.55|20038.55|20156.38|20036.38|10
1631366500000|2021-09-11 13:21:40|20156.36|20036.36|20156.32|20036.32|20156.99|20036.99|20155.66|20035.66|10
1631366510000|2021-09-11 13:21:50|20156.42|20036.42|20153.04|20033.04|20156.53|20036.53|20152.84|20032.84|10
1631366520000|2021-09-11 13:22:00|20152.78|20032.78|20153.24|20033.24|20153.3|20033.3|20152.6|20032.6|9
1631366530000|2021-09-11 13:22:10|20153.16|20033.16|20153.32|20033.32|20154.4|20034.4|20152.71|20032.71|10
1631366540000|2021-09-11 13:22:20|20153.56|20033.56|20145.91|20025.91|20153.56|20033.56|20145.69|20025.69|10
1631366550000|2021-09-11 13:22:30|20146.13|20026.13|20141.93|20021.93|20147.05|20027.05|20141.93|20021.93|9
1631366560000|2021-09-11 13:22:40|20140.88|20020.88|20132.66|20012.66|20140.88|20020.88|20132.66|20012.66|10
1631366570000|2021-09-11 13:22:50|20133.89|20013.89|20128.82|20008.82|20133.89|20013.89|20128.82|20008.82|10
1631366580000|2021-09-11 13:23:00|20129.04|20009.04|20131.6|20011.6|20131.6|20011.6|20127.04|20007.04|10
1631366590000|2021-09-11 13:23:10|20132.13|20012.13|20136.83|20016.83|20137.1|20017.1|20132.13|20012.13|10
1631366600000|2021-09-11 13:23:20|20137.25|20017.25|20142.37|20022.37|20142.37|20022.37|20137.25|20017.25|10
1631366610000|2021-09-11 13:23:30|20142.68|20022.68|20142.29|20022.29|20144.68|20024.68|20141.69|20021.69|10
1631366620000|2021-09-11 13:23:40|20142.93|20022.93|20143.86|20023.86|20144.99|20024.99|20142.93|20022.93|10
1631366630000|2021-09-11 13:23:50|20143.65|20023.65|20141.91|20021.91|20143.65|20023.65|20141.81|20021.81|9
1631366640000|2021-09-11 13:24:00|20142.61|20022.61|20139.85|20019.85|20142.61|20022.61|20139.15|20019.15|9
1631366650000|2021-09-11 13:24:10|20141|20021|20141.57|20021.57|20142.88|20022.88|20141|20021|10
1631366660000|2021-09-11 13:24:20|20142.02|20022.02|20140.91|20020.91|20142.38|20022.38|20140.91|20020.91|10
1631366670000|2021-09-11 13:24:30|20140.79|20020.79|20146.58|20026.58|20146.58|20026.58|20140.56|20020.56|9
1631366680000|2021-09-11 13:24:40|20146.1|20026.1|20147.2|20027.2|20147.43|20027.43|20146.1|20026.1|10
1631366690000|2021-09-11 13:24:50|20147.12|20027.12|20140.61|20020.61|20147.12|20027.12|20140.26|20020.26|10
1631366700000|2021-09-11 13:25:00|20140.47|20020.47|20136.79|20016.79|20140.47|20020.47|20136.79|20016.79|10
1631366710000|2021-09-11 13:25:10|20134.23|20014.23|20125.57|20005.57|20134.23|20014.23|20125.57|20005.57|10
1631366720000|2021-09-11 13:25:20|20124.9|20004.9|20117.36|19997.36|20124.9|20004.9|20117.36|19997.36|10
1631366730000|2021-09-11 13:25:30|20117|19997|20112.35|19992.35|20117|19997|20112.35|19992.35|10
1631366740000|2021-09-11 13:25:40|20112.47|19992.47|20109.54|19989.54|20112.47|19992.47|20109.54|19989.54|10
1631366750000|2021-09-11 13:25:50|20106.63|19986.63|20101.19|19981.19|20106.63|19986.63|20100.95|19980.95|10
1631366760000|2021-09-11 13:26:00|20101.1|19981.1|20100.03|19980.03|20101.1|19981.1|20097.94|19977.94|10
1631366770000|2021-09-11 13:26:10|20100.61|19980.61|20101.74|19981.74|20102.33|19982.33|20099.97|19979.97|10
1631366780000|2021-09-11 13:26:20|20101.87|19981.87|20101.06|19981.06|20101.87|19981.87|20100.07|19980.07|10
1631366790000|2021-09-11 13:26:30|20100.99|19980.99|20105.01|19985.01|20105.57|19985.57|20100.99|19980.99|10
1631366800000|2021-09-11 13:26:40|20104.72|19984.72|20106.64|19986.64|20106.77|19986.77|20102.75|19982.75|10
1631366810000|2021-09-11 13:26:50|20108.21|19988.21|20114.06|19994.06|20114.06|19994.06|20107.43|19987.43|10
1631366820000|2021-09-11 13:27:00|20114.18|19994.18|20119.47|19999.47|20119.47|19999.47|20114.18|19994.18|9
1631366830000|2021-09-11 13:27:10|20121.9|20001.9|20125.71|20005.71|20126.41|20006.41|20121.9|20001.9|10
1631366840000|2021-09-11 13:27:20|20127.56|20007.56|20125.29|20005.29|20128.48|20008.48|20125.29|20005.29|10
1631366850000|2021-09-11 13:27:30|20125.14|20005.14|20122.67|20002.67|20125.14|20005.14|20122.54|20002.54|10
1631366860000|2021-09-11 13:27:40|20120.87|20000.87|20121.85|20001.85|20121.97|20001.97|20120.12|20000.12|10
1631366870000|2021-09-11 13:27:50|20121.86|20001.86|20123.29|20003.29|20123.29|20003.29|20120.85|20000.85|9
1631366880000|2021-09-11 13:28:00|20124.45|20004.45|20128.86|20008.86|20128.86|20008.86|20124.45|20004.45|10
1631366890000|2021-09-11 13:28:10|20128.92|20008.92|20132.13|20012.13|20132.32|20012.32|20128.92|20008.92|10
1631366900000|2021-09-11 13:28:20|20131.93|20011.93|20133.53|20013.53|20135.21|20015.21|20131.93|20011.93|9
1631366910000|2021-09-11 13:28:30|20134.34|20014.34|20131.34|20011.34|20134.34|20014.34|20131.34|20011.34|10
1631366920000|2021-09-11 13:28:40|20131.58|20011.58|20128.42|20008.42|20131.58|20011.58|20128.42|20008.42|10
1631366930000|2021-09-11 13:28:50|20128.19|20008.19|20123.95|20003.95|20128.19|20008.19|20123.95|20003.95|10
1631366940000|2021-09-11 13:29:00|20123.82|20003.82|20122.96|20002.96|20124.69|20004.69|20122.81|20002.81|10
1631366950000|2021-09-11 13:29:10|20122.69|20002.69|20120.12|20000.12|20122.69|20002.69|20119.57|19999.57|10
1631366960000|2021-09-11 13:29:20|20119.07|19999.07|20118.04|19998.04|20119.63|19999.63|20118.01|19998.01|9
1631366970000|2021-09-11 13:29:30|20117.72|19997.72|20114.54|19994.54|20118.1|19998.1|20114.54|19994.54|10
1631366980000|2021-09-11 13:29:40|20112.86|19992.86|20105.53|19985.53|20112.86|19992.86|20105.53|19985.53|10
1631366990000|2021-09-11 13:29:50|20104.72|19984.72|20105.43|19985.43|20105.43|19985.43|20104.19|19984.19|10
1631367000000|2021-09-11 13:30:00|20105.42|19985.42|20105.75|19985.75|20105.92|19985.92|20104.63|19984.63|10
1631367010000|2021-09-11 13:30:10|20105.65|19985.65|20113.91|19993.91|20113.91|19993.91|20105.65|19985.65|10
1631367020000|2021-09-11 13:30:20|20113.86|19993.86|20116.73|19996.73|20116.73|19996.73|20111.8|19991.8|10
1631367030000|2021-09-11 13:30:30|20116.72|19996.72|20117.19|19997.19|20117.19|19997.19|20115.44|19995.44|9
1631367040000|2021-09-11 13:30:40|20117.11|19997.11|20119.02|19999.02|20119.04|19999.04|20117.11|19997.11|10
1631367050000|2021-09-11 13:30:50|20118.4|19998.4|20125.23|20005.23|20125.23|20005.23|20118.4|19998.4|10
1631367060000|2021-09-11 13:31:00|20125.9|20005.9|20126.18|20006.18|20128.23|20008.23|20125.9|20005.9|10
1631367070000|2021-09-11 13:31:10|20125.86|20005.86|20130.22|20010.22|20130.22|20010.22|20124.3|20004.3|10
1631367080000|2021-09-11 13:31:20|20131.52|20011.52|20133.86|20013.86|20133.89|20013.89|20131.52|20011.52|10
1631367090000|2021-09-11 13:31:30|20133.47|20013.47|20135.31|20015.31|20135.38|20015.38|20133.47|20013.47|10
1631367100000|2021-09-11 13:31:40|20135.88|20015.88|20138.83|20018.83|20138.83|20018.83|20134.86|20014.86|10
1631367110000|2021-09-11 13:31:50|20137.81|20017.81|20137.39|20017.39|20137.81|20017.81|20136.88|20016.88|9
1631367120000|2021-09-11 13:32:00|20137.76|20017.76|20131.93|20011.93|20138.45|20018.45|20131.93|20011.93|10
1631367130000|2021-09-11 13:32:10|20131.11|20011.11|20126.76|20006.76|20131.11|20011.11|20126.76|20006.76|10
1631367140000|2021-09-11 13:32:20|20125.91|20005.91|20121.5|20001.5|20125.91|20005.91|20121.5|20001.5|10
1631367150000|2021-09-11 13:32:30|20119.67|19999.67|20109.05|19989.05|20119.72|19999.72|20109.05|19989.05|10
1631367160000|2021-09-11 13:32:40|20102.59|19982.59|20095.12|19975.12|20102.59|19982.59|20095.12|19975.12|10
1631367170000|2021-09-11 13:32:50|20094.46|19974.46|20082.99|19962.99|20094.56|19974.56|20082.99|19962.99|10
1631367180000|2021-09-11 13:33:00|20079.98|19959.98|20071.17|19951.17|20079.98|19959.98|20071.17|19951.17|10
1631367190000|2021-09-11 13:33:10|20069.57|19949.57|20056.24|19936.24|20069.57|19949.57|20056.24|19936.24|10
1631367200000|2021-09-11 13:33:20|20056.78|19936.78|20056.86|19936.86|20057.26|19937.26|20051.96|19931.96|10
1631367210000|2021-09-11 13:33:30|20054.86|19934.86|20060.15|19940.15|20061.84|19941.84|20054.86|19934.86|10
1631367220000|2021-09-11 13:33:40|20061.14|19941.14|20064.54|19944.54|20064.61|19944.61|20061.14|19941.14|10
1631367230000|2021-09-11 13:33:50|20064.46|19944.46|20066.91|19946.91|20067.7|19947.7|20064.46|19944.46|10
1631367240000|2021-09-11 13:34:00|20068.28|19948.28|20064.57|19944.57|20069.52|19949.52|20062.66|19942.66|10
1631367250000|2021-09-11 13:34:10|20063.56|19943.56|20066.55|19946.55|20066.55|19946.55|20063.56|19943.56|10
1631367260000|2021-09-11 13:34:20|20066.11|19946.11|20065.49|19945.49|20068.05|19948.05|20065.49|19945.49|10
1631367270000|2021-09-11 13:34:30|20061.94|19941.94|20059.71|19939.71|20062.31|19942.31|20058.68|19938.68|10
1631367280000|2021-09-11 13:34:40|20058.67|19938.67|20052.46|19932.46|20058.79|19938.79|20052.46|19932.46|10
1631367290000|2021-09-11 13:34:50|20051.19|19931.19|20044.15|19924.15|20051.19|19931.19|20041.54|19921.54|10
1631367300000|2021-09-11 13:35:00|20044.34|19924.34|20038.22|19918.22|20044.34|19924.34|20038.1|19918.1|10
1631367310000|2021-09-11 13:35:10|20038.51|19918.51|20041.41|19921.41|20042.66|19922.66|20038.51|19918.51|10
1631367320000|2021-09-11 13:35:20|20042.59|19922.59|20057.38|19937.38|20057.38|19937.38|20042.59|19922.59|10
1631367330000|2021-09-11 13:35:30|20058.49|19938.49|20061.98|19941.98|20061.98|19941.98|20058.49|19938.49|10
1631367340000|2021-09-11 13:35:40|20063.43|19943.43|20061.46|19941.46|20063.5|19943.5|20061.46|19941.46|10
1631367350000|2021-09-11 13:35:50|20060.66|19940.66|20062.15|19942.15|20062.77|19942.77|20059.69|19939.69|10
1631367360000|2021-09-11 13:36:00|20062.85|19942.85|20064.43|19944.43|20064.56|19944.56|20062.85|19942.85|10
1631367370000|2021-09-11 13:36:10|20064.58|19944.58|20065.75|19945.75|20066.03|19946.03|20064.46|19944.46|10
1631367380000|2021-09-11 13:36:20|20065.78|19945.78|20060.13|19940.13|20065.78|19945.78|20059.76|19939.76|10
1631367390000|2021-09-11 13:36:30|20059.93|19939.93|20054.38|19934.38|20059.93|19939.93|20054.38|19934.38|10
1631367400000|2021-09-11 13:36:40|20056.73|19936.73|20057.73|19937.73|20058.01|19938.01|20056.29|19936.29|10
1631367410000|2021-09-11 13:36:50|20058|19938|20061.47|19941.47|20061.47|19941.47|20058|19938|10
1631367420000|2021-09-11 13:37:00|20061.77|19941.77|20065.81|19945.81|20066.47|19946.47|20061.63|19941.63|10
1631367430000|2021-09-11 13:37:10|20068.24|19948.24|20070.78|19950.78|20071.44|19951.44|20067.56|19947.56|10
1631367440000|2021-09-11 13:37:20|20069.75|19949.75|20069.42|19949.42|20070.45|19950.45|20067.6|19947.6|10
1631367450000|2021-09-11 13:37:30|20069.17|19949.17|20070.73|19950.73|20071.69|19951.69|20068.39|19948.39|10
1631367460000|2021-09-11 13:37:40|20072.16|19952.16|20074.8|19954.8|20074.8|19954.8|20071.27|19951.27|10
1631367470000|2021-09-11 13:37:50|20074.55|19954.55|20076.98|19956.98|20077.92|19957.92|20074.55|19954.55|10
1631367480000|2021-09-11 13:38:00|20077.51|19957.51|20074.39|19954.39|20077.51|19957.51|20074.39|19954.39|8
1631367490000|2021-09-11 13:38:10|20074.12|19954.12|20071.5|19951.5|20074.12|19954.12|20071.42|19951.42|10
1631367500000|2021-09-11 13:38:20|20071.77|19951.77|20075.18|19955.18|20075.18|19955.18|20071.16|19951.16|10
1631367510000|2021-09-11 13:38:30|20074.9|19954.9|20074.07|19954.07|20075.33|19955.33|20073.87|19953.87|9
1631367520000|2021-09-11 13:38:40|20074.36|19954.36|20073.47|19953.47|20074.36|19954.36|20072.57|19952.57|10
1631367530000|2021-09-11 13:38:50|20073.72|19953.72|20072.07|19952.07|20074.11|19954.11|20072.06|19952.06|10
1631367540000|2021-09-11 13:39:00|20071.56|19951.56|20069.65|19949.65|20071.56|19951.56|20069.65|19949.65|10
1631367550000|2021-09-11 13:39:10|20069.48|19949.48|20063.75|19943.75|20069.48|19949.48|20063.75|19943.75|10
1631367560000|2021-09-11 13:39:20|20063.94|19943.94|20053.53|19933.53|20063.94|19943.94|20053|19933|9
1631367570000|2021-09-11 13:39:30|20051.6|19931.6|20055.89|19935.89|20056.91|19936.91|20051.42|19931.42|10
1631367580000|2021-09-11 13:39:40|20055.63|19935.63|20054.66|19934.66|20055.63|19935.63|20054.24|19934.24|10
1631367590000|2021-09-11 13:39:50|20054.14|19934.14|20049.56|19929.56|20054.14|19934.14|20049.54|19929.54|10
1631367600000|2021-09-11 13:40:00|20049.52|19929.52|20047.93|19927.93|20049.52|19929.52|20046.03|19926.03|10
1631367610000|2021-09-11 13:40:10|20047.81|19927.81|20054.4|19934.4|20054.4|19934.4|20047.81|19927.81|10
1631367620000|2021-09-11 13:40:20|20055.01|19935.01|20054.62|19934.62|20055.61|19935.61|20054.58|19934.58|10
1631367630000|2021-09-11 13:40:30|20053.58|19933.58|20055.96|19935.96|20056.27|19936.27|20053.58|19933.58|10
1631367640000|2021-09-11 13:40:40|20055.3|19935.3|20052.03|19932.03|20056.86|19936.86|20052.03|19932.03|10
1631367650000|2021-09-11 13:40:50|20051.89|19931.89|20051.13|19931.13|20051.89|19931.89|20050.03|19930.03|10
1631367660000|2021-09-11 13:41:00|20051.3|19931.3|20054.51|19934.51|20054.51|19934.51|20051.3|19931.3|10
1631367670000|2021-09-11 13:41:10|20054.66|19934.66|20059.64|19939.64|20059.74|19939.74|20054.66|19934.66|10
1631367680000|2021-09-11 13:41:20|20060.02|19940.02|20063.42|19943.42|20063.5|19943.5|20059.91|19939.91|10
1631367690000|2021-09-11 13:41:30|20063.41|19943.41|20063.42|19943.42|20064.15|19944.15|20063.03|19943.03|9
1631367700000|2021-09-11 13:41:40|20063.03|19943.03|20066.81|19946.81|20067.21|19947.21|20062.77|19942.77|10
1631367710000|2021-09-11 13:41:50|20067.59|19947.59|20067.43|19947.43|20068.11|19948.11|20066.64|19946.64|10
1631367720000|2021-09-11 13:42:00|20067.66|19947.66|20078.61|19958.61|20079.83|19959.83|20067.66|19947.66|10
1631367730000|2021-09-11 13:42:10|20078.81|19958.81|20077.64|19957.64|20079.01|19959.01|20076.49|19956.49|10
1631367740000|2021-09-11 13:42:20|20077.54|19957.54|20079.44|19959.44|20079.81|19959.81|20077.54|19957.54|10
1631367750000|2021-09-11 13:42:30|20079.7|19959.7|20079.61|19959.61|20080.34|19960.34|20079.61|19959.61|9
1631367760000|2021-09-11 13:42:40|20079.49|19959.49|20076.6|19956.6|20079.49|19959.49|20075.94|19955.94|10
1631367770000|2021-09-11 13:42:50|20077.78|19957.78|20075.02|19955.02|20078.45|19958.45|20073.34|19953.34|10
1631367780000|2021-09-11 13:43:00|20073.53|19953.53|20073.41|19953.41|20073.73|19953.73|20072.72|19952.72|9
1631367790000|2021-09-11 13:43:10|20074.54|19954.54|20078.67|19958.67|20078.67|19958.67|20074.54|19954.54|9
1631367800000|2021-09-11 13:43:20|20078.74|19958.74|20081.15|19961.15|20081.15|19961.15|20078.13|19958.13|10
1631367810000|2021-09-11 13:43:30|20080.82|19960.82|20079.61|19959.61|20080.82|19960.82|20079.53|19959.53|10
1631367820000|2021-09-11 13:43:40|20078.92|19958.92|20078.83|19958.83|20079|19959|20078.21|19958.21|10
1631367830000|2021-09-11 13:43:50|20079.77|19959.77|20082.9|19962.9|20082.9|19962.9|20079.72|19959.72|10
1631367840000|2021-09-11 13:44:00|20083.8|19963.8|20088.23|19968.23|20088.26|19968.26|20083.8|19963.8|9
1631367850000|2021-09-11 13:44:10|20088.55|19968.55|20085.48|19965.48|20089.25|19969.25|20085.48|19965.48|10
1631367860000|2021-09-11 13:44:20|20086.26|19966.26|20083.7|19963.7|20086.26|19966.26|20083.61|19963.61|10
1631367870000|2021-09-11 13:44:30|20083.01|19963.01|20083.16|19963.16|20084.68|19964.68|20083.01|19963.01|10
1631367880000|2021-09-11 13:44:40|20083.15|19963.15|20079.58|19959.58|20083.15|19963.15|20079.58|19959.58|10
1631367890000|2021-09-11 13:44:50|20080.77|19960.77|20077.17|19957.17|20080.77|19960.77|20076.94|19956.94|10
1631367900000|2021-09-11 13:45:00|20077.59|19957.59|20081.27|19961.27|20081.27|19961.27|20077.09|19957.09|9
1631367910000|2021-09-11 13:45:10|20081.32|19961.32|20082.3|19962.3|20083.58|19963.58|20081.28|19961.28|10
1631367920000|2021-09-11 13:45:20|20082.44|19962.44|20083.53|19963.53|20083.96|19963.96|20081.63|19961.63|10
1631367930000|2021-09-11 13:45:30|20083.47|19963.47|20081.26|19961.26|20083.86|19963.86|20081.26|19961.26|10
1631367940000|2021-09-11 13:45:40|20081.49|19961.49|20077.11|19957.11|20081.49|19961.49|20077.11|19957.11|10
1631367950000|2021-09-11 13:45:50|20075.71|19955.71|20074.64|19954.64|20075.71|19955.71|20074.19|19954.19|9
1631367960000|2021-09-11 13:46:00|20074.17|19954.17|20066.08|19946.08|20074.17|19954.17|20066|19946|10
1631367970000|2021-09-11 13:46:10|20066.69|19946.69|20060.6|19940.6|20067.04|19947.04|20060.6|19940.6|10
1631367980000|2021-09-11 13:46:20|20058.91|19938.91|20059.66|19939.66|20059.87|19939.87|20058.37|19938.37|10
1631367990000|2021-09-11 13:46:30|20059.31|19939.31|20061.84|19941.84|20061.98|19941.98|20059.31|19939.31|10
1631368000000|2021-09-11 13:46:40|20060.32|19940.32|20052.83|19932.83|20060.32|19940.32|20052.25|19932.25|10
1631368010000|2021-09-11 13:46:50|20050.97|19930.97|20044.11|19924.11|20051.09|19931.09|20044.11|19924.11|10
1631368020000|2021-09-11 13:47:00|20038.89|19918.89|20035.17|19915.17|20038.97|19918.97|20035.17|19915.17|10
1631368030000|2021-09-11 13:47:10|20034.62|19914.62|20026.7|19906.7|20034.62|19914.62|20026.7|19906.7|10
1631368040000|2021-09-11 13:47:20|20027.18|19907.18|20017.85|19897.85|20027.18|19907.18|20017.85|19897.85|10
1631368050000|2021-09-11 13:47:30|20017.4|19897.4|20006.71|19886.71|20017.4|19897.4|20005.51|19885.51|10
1631368060000|2021-09-11 13:47:40|20003.89|19883.89|20002.37|19882.37|20003.89|19883.89|20000.89|19880.89|10
1631368070000|2021-09-11 13:47:50|20001.97|19881.97|19993.97|19873.97|20002.19|19882.19|19993.82|19873.82|10
1631368080000|2021-09-11 13:48:00|19992.51|19872.51|19995.4|19875.4|19995.4|19875.4|19992.51|19872.51|10
1631368090000|2021-09-11 13:48:10|19996.54|19876.54|19997.71|19877.71|20000.45|19880.45|19996.54|19876.54|10
1631368100000|2021-09-11 13:48:20|19997.36|19877.36|19999.14|19879.14|19999.76|19879.76|19995.46|19875.46|9
1631368110000|2021-09-11 13:48:30|19997.45|19877.45|19997.99|19877.99|19997.99|19877.99|19995.68|19875.68|10
1631368120000|2021-09-11 13:48:40|19998.78|19878.78|19995.96|19875.96|19998.78|19878.78|19995.96|19875.96|10
1631368130000|2021-09-11 13:48:50|19993.69|19873.69|19985.79|19865.79|19993.69|19873.69|19984.91|19864.91|10
1631368140000|2021-09-11 13:49:00|19984.29|19864.29|19985.69|19865.69|19986.54|19866.54|19984.29|19864.29|10
1631368150000|2021-09-11 13:49:10|19985.84|19865.84|19993.22|19873.22|19993.22|19873.22|19985.84|19865.84|10
1631368160000|2021-09-11 13:49:20|19993.07|19873.07|19995.76|19875.76|19995.76|19875.76|19993.07|19873.07|9
1631368170000|2021-09-11 13:49:30|19996.98|19876.98|19999.45|19879.45|19999.45|19879.45|19996.98|19876.98|10
1631368180000|2021-09-11 13:49:40|19999.75|19879.75|20003.49|19883.49|20003.49|19883.49|19999.01|19879.01|10
1631368190000|2021-09-11 13:49:50|20004.39|19884.39|20006.22|19886.22|20007.35|19887.35|20004.39|19884.39|10
1631368200000|2021-09-11 13:50:00|20006.62|19886.62|20007.94|19887.94|20007.94|19887.94|20005.63|19885.63|10
1631368210000|2021-09-11 13:50:10|20007.51|19887.51|20012.98|19892.98|20012.98|19892.98|20007.51|19887.51|10
1631368220000|2021-09-11 13:50:20|20013.23|19893.23|20014.19|19894.19|20015.24|19895.24|20013.23|19893.23|8
1631368230000|2021-09-11 13:50:30|20013.2|19893.2|20015.84|19895.84|20017.14|19897.14|20012.47|19892.47|10
1631368240000|2021-09-11 13:50:40|20016.63|19896.63|20016.23|19896.23|20016.72|19896.72|20015.18|19895.18|9
1631368250000|2021-09-11 13:50:50|20016.17|19896.17|20012.58|19892.58|20016.17|19896.17|20011.08|19891.08|10
1631368260000|2021-09-11 13:51:00|20011.94|19891.94|20007|19887|20011.94|19891.94|20007|19887|10
1631368270000|2021-09-11 13:51:10|20006.5|19886.5|20008.36|19888.36|20008.56|19888.56|20005.84|19885.84|10
1631368280000|2021-09-11 13:51:20|20008.6|19888.6|20010.57|19890.57|20011.33|19891.33|20008.17|19888.17|10
1631368290000|2021-09-11 13:51:30|20010.6|19890.6|20021.27|19901.27|20021.27|19901.27|20010.6|19890.6|10
1631368300000|2021-09-11 13:51:40|20021.54|19901.54|20023.99|19903.99|20024.13|19904.13|20020.49|19900.49|10
1631368310000|2021-09-11 13:51:50|20024.11|19904.11|20022.76|19902.76|20024.25|19904.25|20021.9|19901.9|10
1631368320000|2021-09-11 13:52:00|20021.86|19901.86|20024.13|19904.13|20024.13|19904.13|20021.41|19901.41|10
1631368330000|2021-09-11 13:52:10|20023.65|19903.65|20030.7|19910.7|20030.7|19910.7|20023.65|19903.65|10
1631368340000|2021-09-11 13:52:20|20030.25|19910.25|20026.95|19906.95|20032.67|19912.67|20026.9|19906.9|10
1631368350000|2021-09-11 13:52:30|20026|19906|20025.8|19905.8|20026.45|19906.45|20025.8|19905.8|9
1631368360000|2021-09-11 13:52:40|20026.47|19906.47|20025.54|19905.54|20026.47|19906.47|20024.21|19904.21|10
1631368370000|2021-09-11 13:52:50|20024.68|19904.68|20022.2|19902.2|20024.71|19904.71|20022.2|19902.2|9
1631368380000|2021-09-11 13:53:00|20021.8|19901.8|20028.9|19908.9|20028.9|19908.9|20021.79|19901.79|10
1631368390000|2021-09-11 13:53:10|20029.08|19909.08|20026.87|19906.87|20029.08|19909.08|20026.72|19906.72|10
1631368400000|2021-09-11 13:53:20|20027.56|19907.56|20025.27|19905.27|20027.93|19907.93|20024.9|19904.9|10
1631368410000|2021-09-11 13:53:30|20024.05|19904.05|20021.73|19901.73|20024.49|19904.49|20021.54|19901.54|10
1631368420000|2021-09-11 13:53:40|20021.42|19901.42|20023.31|19903.31|20023.32|19903.32|20021.4|19901.4|10
1631368430000|2021-09-11 13:53:50|20023.7|19903.7|20028.23|19908.23|20029.07|19909.07|20023.7|19903.7|10
1631368440000|2021-09-11 13:54:00|20028.29|19908.29|20027.72|19907.72|20028.31|19908.31|20027.68|19907.68|9
1631368450000|2021-09-11 13:54:10|20027.8|19907.8|20025.1|19905.1|20027.93|19907.93|20025.1|19905.1|9
1631368460000|2021-09-11 13:54:20|20024.67|19904.67|20019.35|19899.35|20024.67|19904.67|20019.35|19899.35|10
1631368470000|2021-09-11 13:54:30|20018.98|19898.98|20011.98|19891.98|20018.98|19898.98|20011.16|19891.16|9
1631368480000|2021-09-11 13:54:40|20012.01|19892.01|20012.84|19892.84|20012.84|19892.84|20011.85|19891.85|10
1631368490000|2021-09-11 13:54:50|20012.94|19892.94|20009.06|19889.06|20012.94|19892.94|20009.06|19889.06|10
1631368500000|2021-09-11 13:55:00|20007.31|19887.31|20005.67|19885.67|20007.69|19887.69|20003|19883|10
1631368510000|2021-09-11 13:55:10|20004.15|19884.15|20003.67|19883.67|20004.15|19884.15|20002.79|19882.79|10
1631368520000|2021-09-11 13:55:20|20003|19883|20004.98|19884.98|20005.09|19885.09|20002.81|19882.81|10
1631368530000|2021-09-11 13:55:30|20005.55|19885.55|20012.78|19892.78|20012.89|19892.89|20005.55|19885.55|10
1631368540000|2021-09-11 13:55:40|20013|19893|20000.8|19880.8|20013.14|19893.14|20000.8|19880.8|10
1631368550000|2021-09-11 13:55:50|19997.76|19877.76|20009.39|19889.39|20009.39|19889.39|19997.76|19877.76|10
1631368560000|2021-09-11 13:56:00|20009.75|19889.75|20016.77|19896.77|20016.77|19896.77|20009.75|19889.75|10
1631368570000|2021-09-11 13:56:10|20017.18|19897.18|20026.83|19906.83|20026.83|19906.83|20017.18|19897.18|10
1631368580000|2021-09-11 13:56:20|20027.52|19907.52|20033.62|19913.62|20033.62|19913.62|20026.56|19906.56|10
1631368590000|2021-09-11 13:56:30|20033.94|19913.94|20033.9|19913.9|20034.36|19914.36|20033.17|19913.17|10
1631368600000|2021-09-11 13:56:40|20034.07|19914.07|20038.87|19918.87|20038.87|19918.87|20034.07|19914.07|10
1631368610000|2021-09-11 13:56:50|20039.03|19919.03|20040.95|19920.95|20042.23|19922.23|20039.03|19919.03|10
1631368620000|2021-09-11 13:57:00|20040.86|19920.86|20052.54|19932.54|20052.54|19932.54|20040.27|19920.27|10
1631368630000|2021-09-11 13:57:10|20053.4|19933.4|20053.08|19933.08|20058.35|19938.35|20052.87|19932.87|10
1631368640000|2021-09-11 13:57:20|20054.57|19934.57|20058.95|19938.95|20058.95|19938.95|20054.31|19934.31|10
1631368650000|2021-09-11 13:57:30|20059.12|19939.12|20065.07|19945.07|20065.92|19945.92|20058.93|19938.93|10
1631368660000|2021-09-11 13:57:40|20064.88|19944.88|20071.43|19951.43|20071.43|19951.43|20064.88|19944.88|10
1631368670000|2021-09-11 13:57:50|20070.94|19950.94|20078.65|19958.65|20078.65|19958.65|20070.94|19950.94|10
1631368680000|2021-09-11 13:58:00|20079.31|19959.31|20094.57|19974.57|20094.57|19974.57|20079.31|19959.31|10
1631368690000|2021-09-11 13:58:10|20093.24|19973.24|20093.4|19973.4|20094.66|19974.66|20092.8|19972.8|10
1631368700000|2021-09-11 13:58:20|20098.12|19978.12|20098.32|19978.32|20099.85|19979.85|20097.79|19977.79|10
1631368710000|2021-09-11 13:58:30|20098.74|19978.74|20097.88|19977.88|20098.74|19978.74|20097|19977|10
1631368720000|2021-09-11 13:58:40|20097.5|19977.5|20095.58|19975.58|20097.5|19977.5|20095.58|19975.58|10
1631368730000|2021-09-11 13:58:50|20093.83|19973.83|20086.77|19966.77|20093.83|19973.83|20086.77|19966.77|10
1631368740000|2021-09-11 13:59:00|20088.04|19968.04|20089.11|19969.11|20089.11|19969.11|20087.74|19967.74|10
1631368750000|2021-09-11 13:59:10|20089.19|19969.19|20092.84|19972.84|20094.47|19974.47|20089.19|19969.19|10
1631368760000|2021-09-11 13:59:20|20092.78|19972.78|20089.34|19969.34|20092.84|19972.84|20089.34|19969.34|10
1631368770000|2021-09-11 13:59:30|20088.78|19968.78|20080.66|19960.66|20088.78|19968.78|20080.66|19960.66|10
1631368780000|2021-09-11 13:59:40|20081.14|19961.14|20077.89|19957.89|20081.14|19961.14|20077.89|19957.89|10
1631368790000|2021-09-11 13:59:50|20077.87|19957.87|20088.88|19968.88|20088.88|19968.88|20077.87|19957.87|10
1631368800000|2021-09-11 14:00:00|20089.68|19969.68|20095.67|19975.67|20095.67|19975.67|20089.68|19969.68|10
1631368810000|2021-09-11 14:00:10|20096.09|19976.09|20107.75|19987.75|20107.75|19987.75|20096.09|19976.09|10
1631368820000|2021-09-11 14:00:20|20108.65|19988.65|20108.69|19988.69|20108.69|19988.69|20104.88|19984.88|10
1631368830000|2021-09-11 14:00:30|20108.92|19988.92|20113.58|19993.58|20113.58|19993.58|20108.92|19988.92|10
1631368840000|2021-09-11 14:00:40|20112.68|19992.68|20116.4|19996.4|20116.4|19996.4|20112.68|19992.68|10
1631368850000|2021-09-11 14:00:50|20116.94|19996.94|20122.91|20002.91|20123.69|20003.69|20116.41|19996.41|10
1631368860000|2021-09-11 14:01:00|20122.76|20002.76|20124.02|20004.02|20124.75|20004.75|20122.76|20002.76|10
1631368870000|2021-09-11 14:01:10|20123.96|20003.96|20126.42|20006.42|20127.11|20007.11|20122.77|20002.77|10
1631368880000|2021-09-11 14:01:20|20127.34|20007.34|20126.36|20006.36|20129.34|20009.34|20126.36|20006.36|10
1631368890000|2021-09-11 14:01:30|20126.53|20006.53|20126.44|20006.44|20127.88|20007.88|20126.08|20006.08|10
1631368900000|2021-09-11 14:01:40|20128.39|20008.39|20127.91|20007.91|20129.64|20009.64|20127.68|20007.68|10
1631368910000|2021-09-11 14:01:50|20127.6|20007.6|20115.7|19995.7|20127.6|20007.6|20115|19995|10
1631368920000|2021-09-11 14:02:00|20115.16|19995.16|20117.15|19997.15|20117.57|19997.57|20115|19995|10
1631368930000|2021-09-11 14:02:10|20117.65|19997.65|20118.66|19998.66|20120.51|20000.51|20116.82|19996.82|10
1631368940000|2021-09-11 14:02:20|20118.14|19998.14|20110.83|19990.83|20118.14|19998.14|20110.83|19990.83|10
1631368950000|2021-09-11 14:02:30|20110.43|19990.43|20099.91|19979.91|20110.55|19990.55|20099.91|19979.91|10
1631368960000|2021-09-11 14:02:40|20098.74|19978.74|20098.44|19978.44|20099.88|19979.88|20098.18|19978.18|10
1631368970000|2021-09-11 14:02:50|20097.97|19977.97|20093.34|19973.34|20098.02|19978.02|20093.34|19973.34|10
1631368980000|2021-09-11 14:03:00|20093.13|19973.13|20095.13|19975.13|20095.5|19975.5|20093.13|19973.13|10
1631368990000|2021-09-11 14:03:10|20095.26|19975.26|20094.88|19974.88|20095.59|19975.59|20092.97|19972.97|10
1631369000000|2021-09-11 14:03:20|20095.55|19975.55|20097.27|19977.27|20098.05|19978.05|20095.3|19975.3|10
1631369010000|2021-09-11 14:03:30|20096.71|19976.71|20092.78|19972.78|20096.71|19976.71|20091.43|19971.43|10
1631369020000|2021-09-11 14:03:40|20092.94|19972.94|20091.3|19971.3|20092.99|19972.99|20091.3|19971.3|10
1631369030000|2021-09-11 14:03:50|20091|19971|20082.96|19962.96|20091|19971|20082.96|19962.96|10
1631369040000|2021-09-11 14:04:00|20082.4|19962.4|20079.35|19959.35|20082.52|19962.52|20079.24|19959.24|10
1631369050000|2021-09-11 14:04:10|20077.8|19957.8|20078.9|19958.9|20078.94|19958.94|20076.14|19956.14|10
1631369060000|2021-09-11 14:04:20|20078.69|19958.69|20085.95|19965.95|20085.95|19965.95|20078.69|19958.69|10
1631369070000|2021-09-11 14:04:30|20087.98|19967.98|20087.16|19967.16|20088.38|19968.38|20085.86|19965.86|10
1631369080000|2021-09-11 14:04:40|20089.97|19969.97|20092.92|19972.92|20093.89|19973.89|20089.97|19969.97|10
1631369090000|2021-09-11 14:04:50|20093.09|19973.09|20094.45|19974.45|20094.73|19974.73|20092.4|19972.4|10
1631369100000|2021-09-11 14:05:00|20093.92|19973.92|20095.78|19975.78|20095.78|19975.78|20093.45|19973.45|10
1631369110000|2021-09-11 14:05:10|20096.29|19976.29|20098.1|19978.1|20098.7|19978.7|20096.29|19976.29|9
1631369120000|2021-09-11 14:05:20|20098.19|19978.19|20099.42|19979.42|20100.06|19980.06|20097.74|19977.74|10
1631369130000|2021-09-11 14:05:30|20099.53|19979.53|20101.61|19981.61|20103.16|19983.16|20099.53|19979.53|10
1631369140000|2021-09-11 14:05:40|20101.4|19981.4|20097.45|19977.45|20101.45|19981.45|20097.36|19977.36|10
1631369150000|2021-09-11 14:05:50|20097.32|19977.32|20094.39|19974.39|20097.32|19977.32|20094.36|19974.36|10
1631369160000|2021-09-11 14:06:00|20093.93|19973.93|20093.01|19973.01|20093.93|19973.93|20092.44|19972.44|10
1631369170000|2021-09-11 14:06:10|20092.51|19972.51|20094.05|19974.05|20094.05|19974.05|20090.19|19970.19|10
1631369180000|2021-09-11 14:06:20|20094.17|19974.17|20094.87|19974.87|20094.87|19974.87|20094.08|19974.08|10
1631369190000|2021-09-11 14:06:30|20095.26|19975.26|20094.54|19974.54|20096.08|19976.08|20094.47|19974.47|9
1631369200000|2021-09-11 14:06:40|20093.95|19973.95|20092.35|19972.35|20094.5|19974.5|20092.12|19972.12|10
1631369210000|2021-09-11 14:06:50|20091.87|19971.87|20092.06|19972.06|20092.72|19972.72|20090.67|19970.67|10
1631369220000|2021-09-11 14:07:00|20092.25|19972.25|20100.11|19980.11|20100.11|19980.11|20092.25|19972.25|10
1631369230000|2021-09-11 14:07:10|20099.53|19979.53|20098.07|19978.07|20100.2|19980.2|20098.07|19978.07|10
1631369240000|2021-09-11 14:07:20|20095.15|19975.15|20094.1|19974.1|20095.15|19975.15|20093.36|19973.36|9
1631369250000|2021-09-11 14:07:30|20093.47|19973.47|20091.91|19971.91|20093.92|19973.92|20091.31|19971.31|9
1631369260000|2021-09-11 14:07:40|20092.14|19972.14|20091.57|19971.57|20092.69|19972.69|20090.47|19970.47|10
1631369270000|2021-09-11 14:07:50|20091.62|19971.62|20094.09|19974.09|20095.21|19975.21|20091.31|19971.31|10
1631369280000|2021-09-11 14:08:00|20094.3|19974.3|20095.57|19975.57|20096.83|19976.83|20094.18|19974.18|10
1631369290000|2021-09-11 14:08:10|20096.66|19976.66|20092.82|19972.82|20097.23|19977.23|20092.82|19972.82|10
1631369300000|2021-09-11 14:08:20|20092.34|19972.34|20091.4|19971.4|20092.34|19972.34|20090.26|19970.26|10
1631369310000|2021-09-11 14:08:30|20090.39|19970.39|20087.13|19967.13|20090.39|19970.39|20087.13|19967.13|10
1631369320000|2021-09-11 14:08:40|20087.22|19967.22|20084.83|19964.83|20087.22|19967.22|20084.83|19964.83|10
1631369330000|2021-09-11 14:08:50|20084.27|19964.27|20081.37|19961.37|20085.06|19965.06|20081.37|19961.37|10
1631369340000|2021-09-11 14:09:00|20081.4|19961.4|20080.45|19960.45|20081.4|19961.4|20079.83|19959.83|10
1631369350000|2021-09-11 14:09:10|20080.05|19960.05|20083.62|19963.62|20083.62|19963.62|20079.85|19959.85|10
1631369360000|2021-09-11 14:09:20|20082.85|19962.85|20081.63|19961.63|20082.93|19962.93|20080.93|19960.93|10
1631369370000|2021-09-11 14:09:30|20081.17|19961.17|20078.3|19958.3|20081.17|19961.17|20078.3|19958.3|10
1631369380000|2021-09-11 14:09:40|20077.93|19957.93|20073.18|19953.18|20077.93|19957.93|20072.93|19952.93|10
1631369390000|2021-09-11 14:09:50|20073.3|19953.3|20074|19954|20074.05|19954.05|20073.14|19953.14|9
1631369400000|2021-09-11 14:10:00|20074.4|19954.4|20079.62|19959.62|20079.62|19959.62|20074.4|19954.4|10
1631369410000|2021-09-11 14:10:10|20079.61|19959.61|20085.9|19965.9|20085.9|19965.9|20079.61|19959.61|10
1631369420000|2021-09-11 14:10:20|20085.94|19965.94|20088.77|19968.77|20088.78|19968.78|20085.9|19965.9|10
1631369430000|2021-09-11 14:10:30|20088.99|19968.99|20091.9|19971.9|20091.9|19971.9|20088.99|19968.99|10
1631369440000|2021-09-11 14:10:40|20091.85|19971.85|20094.89|19974.89|20094.89|19974.89|20091.83|19971.83|10
1631369450000|2021-09-11 14:10:50|20096.04|19976.04|20095.4|19975.4|20097.08|19977.08|20095.18|19975.18|10
1631369460000|2021-09-11 14:11:00|20095.97|19975.97|20097.47|19977.47|20097.47|19977.47|20094.84|19974.84|10
1631369470000|2021-09-11 14:11:10|20096.99|19976.99|20095.58|19975.58|20097.16|19977.16|20095.57|19975.57|10
1631369480000|2021-09-11 14:11:20|20095.78|19975.78|20089.19|19969.19|20095.78|19975.78|20089.19|19969.19|9
1631369490000|2021-09-11 14:11:30|20088.52|19968.52|20078.22|19958.22|20089.06|19969.06|20078.22|19958.22|10
1631369500000|2021-09-11 14:11:40|20077.73|19957.73|20074.01|19954.01|20077.73|19957.73|20074.01|19954.01|10
1631369510000|2021-09-11 14:11:50|20073.81|19953.81|20077.03|19957.03|20077.78|19957.78|20073.54|19953.54|10
1631369520000|2021-09-11 14:12:00|20077.04|19957.04|20076.41|19956.41|20077.26|19957.26|20075.95|19955.95|10
1631369530000|2021-09-11 14:12:10|20076.65|19956.65|20076.47|19956.47|20079.37|19959.37|20076.47|19956.47|10
1631369540000|2021-09-11 14:12:20|20076.68|19956.68|20075.8|19955.8|20077.61|19957.61|20075.8|19955.8|10
1631369550000|2021-09-11 14:12:30|20075.28|19955.28|20075.55|19955.55|20075.55|19955.55|20074.46|19954.46|9
1631369560000|2021-09-11 14:12:40|20074.73|19954.73|20077.13|19957.13|20077.13|19957.13|20074.73|19954.73|10
1631369570000|2021-09-11 14:12:50|20077.47|19957.47|20082.57|19962.57|20083.13|19963.13|20077.47|19957.47|10
1631369580000|2021-09-11 14:13:00|20081.79|19961.79|20083.4|19963.4|20083.4|19963.4|20081.76|19961.76|10
1631369590000|2021-09-11 14:13:10|20084.28|19964.28|20084.59|19964.59|20085|19965|20084|19964|9
1631369600000|2021-09-11 14:13:20|20084.78|19964.78|20087.6|19967.6|20087.81|19967.81|20083.69|19963.69|10
1631369610000|2021-09-11 14:13:30|20088.29|19968.29|20089.84|19969.84|20089.84|19969.84|20088.06|19968.06|10
1631369620000|2021-09-11 14:13:40|20089.77|19969.77|20091.14|19971.14|20091.59|19971.59|20089.77|19969.77|10
1631369630000|2021-09-11 14:13:50|20091.82|19971.82|20095.52|19975.52|20095.52|19975.52|20091.82|19971.82|10
1631369640000|2021-09-11 14:14:00|20095.6|19975.6|20100.53|19980.53|20100.53|19980.53|20095.6|19975.6|9
1631369650000|2021-09-11 14:14:10|20100.63|19980.63|20101.83|19981.83|20101.83|19981.83|20100.63|19980.63|10
1631369660000|2021-09-11 14:14:20|20102.92|19982.92|20109.66|19989.66|20109.66|19989.66|20102.92|19982.92|10
1631369670000|2021-09-11 14:14:30|20110.06|19990.06|20115.57|19995.57|20115.57|19995.57|20109.75|19989.75|10
1631369680000|2021-09-11 14:14:40|20117.6|19997.6|20120.63|20000.63|20120.97|20000.97|20117.6|19997.6|10
1631369690000|2021-09-11 14:14:50|20120.09|20000.09|20122.13|20002.13|20122.13|20002.13|20119.29|19999.29|10
1631369700000|2021-09-11 14:15:00|20122.52|20002.52|20124.25|20004.25|20124.25|20004.25|20122.52|20002.52|10
1631369710000|2021-09-11 14:15:10|20124.46|20004.46|20120.89|20000.89|20124.53|20004.53|20120.62|20000.62|10
1631369720000|2021-09-11 14:15:20|20120.22|20000.22|20117.15|19997.15|20120.22|20000.22|20117.08|19997.08|10
1631369730000|2021-09-11 14:15:30|20117.49|19997.49|20119.09|19999.09|20119.09|19999.09|20117.44|19997.44|8
1631369740000|2021-09-11 14:15:40|20118.64|19998.64|20120.21|20000.21|20120.66|20000.66|20118.63|19998.63|9
1631369750000|2021-09-11 14:15:50|20120.82|20000.82|20129.8|20009.8|20129.8|20009.8|20120.82|20000.82|10
1631369760000|2021-09-11 14:16:00|20131.5|20011.5|20135.48|20015.48|20135.6|20015.6|20131.5|20011.5|10
1631369770000|2021-09-11 14:16:10|20135.27|20015.27|20132.73|20012.73|20135.27|20015.27|20132.73|20012.73|10
1631369780000|2021-09-11 14:16:20|20132.78|20012.78|20125.83|20005.83|20132.78|20012.78|20125.83|20005.83|10
1631369790000|2021-09-11 14:16:30|20125.36|20005.36|20126.39|20006.39|20126.39|20006.39|20125.3|20005.3|10
1631369800000|2021-09-11 14:16:40|20126.14|20006.14|20123.43|20003.43|20126.14|20006.14|20123.43|20003.43|10
1631369810000|2021-09-11 14:16:50|20123.11|20003.11|20117.78|19997.78|20123.11|20003.11|20117.78|19997.78|10
1631369820000|2021-09-11 14:17:00|20117.51|19997.51|20111.35|19991.35|20117.51|19997.51|20111.35|19991.35|10
1631369830000|2021-09-11 14:17:10|20111.57|19991.57|20104.41|19984.41|20111.57|19991.57|20104.04|19984.04|10
1631369840000|2021-09-11 14:17:20|20103.99|19983.99|20103.91|19983.91|20103.99|19983.99|20102.25|19982.25|10
1631369850000|2021-09-11 14:17:30|20103.85|19983.85|20106.87|19986.87|20107.11|19987.11|20103.71|19983.71|10
1631369860000|2021-09-11 14:17:40|20109.65|19989.65|20112.61|19992.61|20113.22|19993.22|20109.36|19989.36|10
1631369870000|2021-09-11 14:17:50|20112.35|19992.35|20106.29|19986.29|20112.35|19992.35|20106.29|19986.29|9
1631369880000|2021-09-11 14:18:00|20106.38|19986.38|20106.13|19986.13|20106.38|19986.38|20105.12|19985.12|10
1631369890000|2021-09-11 14:18:10|20106.18|19986.18|20111.74|19991.74|20111.74|19991.74|20106.15|19986.15|10
1631369900000|2021-09-11 14:18:20|20112.29|19992.29|20113.99|19993.99|20114.06|19994.06|20112.29|19992.29|10
1631369910000|2021-09-11 14:18:30|20113.58|19993.58|20113.32|19993.32|20113.85|19993.85|20113.14|19993.14|10
1631369920000|2021-09-11 14:18:40|20114.33|19994.33|20115.37|19995.37|20115.37|19995.37|20114.06|19994.06|10
1631369930000|2021-09-11 14:18:50|20115.25|19995.25|20113.09|19993.09|20115.25|19995.25|20113.09|19993.09|10
1631369940000|2021-09-11 14:19:00|20112.01|19992.01|20110.98|19990.98|20112.64|19992.64|20110.98|19990.98|10
1631369950000|2021-09-11 14:19:10|20110.71|19990.71|20103.02|19983.02|20110.87|19990.87|20103.02|19983.02|10
1631369960000|2021-09-11 14:19:20|20102.86|19982.86|20103.23|19983.23|20103.77|19983.77|20101.36|19981.36|10
1631369970000|2021-09-11 14:19:30|20103.39|19983.39|20106.8|19986.8|20106.8|19986.8|20103.39|19983.39|10
1631369980000|2021-09-11 14:19:40|20108.69|19988.69|20107.27|19987.27|20110.91|19990.91|20107.27|19987.27|10
1631369990000|2021-09-11 14:19:50|20105.14|19985.14|20102.38|19982.38|20105.14|19985.14|20102.38|19982.38|10
1631370000000|2021-09-11 14:20:00|20101.87|19981.87|20102.55|19982.55|20102.55|19982.55|20100.89|19980.89|10
1631370010000|2021-09-11 14:20:10|20102.71|19982.71|20106.53|19986.53|20106.53|19986.53|20102.55|19982.55|10
1631370020000|2021-09-11 14:20:20|20106.34|19986.34|20103.97|19983.97|20107.11|19987.11|20103.97|19983.97|9
1631370030000|2021-09-11 14:20:30|20103.7|19983.7|20102.17|19982.17|20103.7|19983.7|20102.17|19982.17|9
1631370040000|2021-09-11 14:20:40|20102.16|19982.16|20097.42|19977.42|20102.16|19982.16|20097.42|19977.42|10
1631370050000|2021-09-11 14:20:50|20097.31|19977.31|20096.1|19976.1|20097.31|19977.31|20095.53|19975.53|10
1631370060000|2021-09-11 14:21:00|20096.09|19976.09|20093.88|19973.88|20096.09|19976.09|20093.88|19973.88|10
1631370070000|2021-09-11 14:21:10|20093.86|19973.86|20092.09|19972.09|20094.03|19974.03|20091.68|19971.68|9
1631370080000|2021-09-11 14:21:20|20092.44|19972.44|20094.33|19974.33|20094.33|19974.33|20092.44|19972.44|10
1631370090000|2021-09-11 14:21:30|20094.49|19974.49|20097.19|19977.19|20097.39|19977.39|20094.44|19974.44|10
1631370100000|2021-09-11 14:21:40|20096.98|19976.98|20097.05|19977.05|20097.39|19977.39|20096.38|19976.38|10
1631370110000|2021-09-11 14:21:50|20097|19977|20097.12|19977.12|20097.12|19977.12|20096.11|19976.11|10
1631370120000|2021-09-11 14:22:00|20097.08|19977.08|20098.38|19978.38|20098.38|19978.38|20096.1|19976.1|10
1631370130000|2021-09-11 14:22:10|20098.48|19978.48|20100.06|19980.06|20100.22|19980.22|20098.28|19978.28|10
1631370140000|2021-09-11 14:22:20|20100.41|19980.41|20107.16|19987.16|20107.16|19987.16|20100.41|19980.41|9
1631370150000|2021-09-11 14:22:30|20107.22|19987.22|20114.16|19994.16|20114.16|19994.16|20107.22|19987.22|10
1631370160000|2021-09-11 14:22:40|20114.09|19994.09|20118.86|19998.86|20118.86|19998.86|20114.09|19994.09|10
1631370170000|2021-09-11 14:22:50|20118.66|19998.66|20122.76|20002.76|20122.76|20002.76|20118.66|19998.66|9
1631370180000|2021-09-11 14:23:00|20122.83|20002.83|20128.22|20008.22|20128.22|20008.22|20122.83|20002.83|10
1631370190000|2021-09-11 14:23:10|20129.82|20009.82|20133.33|20013.33|20133.33|20013.33|20129.82|20009.82|10
1631370200000|2021-09-11 14:23:20|20133.71|20013.71|20134.94|20014.94|20136.17|20016.17|20133.71|20013.71|10
1631370210000|2021-09-11 14:23:30|20139.94|20019.94|20157.49|20037.49|20157.49|20037.49|20138.87|20018.87|10
1631370220000|2021-09-11 14:23:40|20157.35|20037.35|20163.15|20043.15|20166.84|20046.84|20157.35|20037.35|10
1631370230000|2021-09-11 14:23:50|20167.3|20047.3|20170.59|20050.59|20170.59|20050.59|20167.3|20047.3|10
1631370240000|2021-09-11 14:24:00|20170.52|20050.52|20173.41|20053.41|20173.41|20053.41|20170.52|20050.52|10
1631370250000|2021-09-11 14:24:10|20172.5|20052.5|20166.2|20046.2|20172.5|20052.5|20166.2|20046.2|10
1631370260000|2021-09-11 14:24:20|20165.8|20045.8|20156.65|20036.65|20165.8|20045.8|20156.65|20036.65|9
1631370270000|2021-09-11 14:24:30|20155.7|20035.7|20154.32|20034.32|20155.7|20035.7|20153.5|20033.5|10
1631370280000|2021-09-11 14:24:40|20154.29|20034.29|20152.66|20032.66|20154.29|20034.29|20152.3|20032.3|10
1631370290000|2021-09-11 14:24:50|20152.53|20032.53|20155.59|20035.59|20155.59|20035.59|20152.53|20032.53|10
1631370300000|2021-09-11 14:25:00|20155.7|20035.7|20157.31|20037.31|20158.08|20038.08|20155.7|20035.7|10
1631370310000|2021-09-11 14:25:10|20157.7|20037.7|20155.85|20035.85|20159.31|20039.31|20154.9|20034.9|10
1631370320000|2021-09-11 14:25:20|20155.46|20035.46|20156.2|20036.2|20156.59|20036.59|20155.2|20035.2|10
1631370330000|2021-09-11 14:25:30|20156.1|20036.1|20153.59|20033.59|20156.1|20036.1|20153.12|20033.12|10
1631370340000|2021-09-11 14:25:40|20154.04|20034.04|20154.62|20034.62|20154.9|20034.9|20153.8|20033.8|10
1631370350000|2021-09-11 14:25:50|20155.16|20035.16|20162.96|20042.96|20162.96|20042.96|20155.16|20035.16|10
1631370360000|2021-09-11 14:26:00|20162.63|20042.63|20166.93|20046.93|20166.93|20046.93|20162.63|20042.63|10
1631370370000|2021-09-11 14:26:10|20167.89|20047.89|20173.2|20053.2|20173.2|20053.2|20167.25|20047.25|10
1631370380000|2021-09-11 14:26:20|20173.52|20053.52|20178.79|20058.79|20179.73|20059.73|20173.52|20053.52|10
1631370390000|2021-09-11 14:26:30|20179.31|20059.31|20177.65|20057.65|20179.31|20059.31|20177.28|20057.28|9
1631370400000|2021-09-11 14:26:40|20177.78|20057.78|20172.3|20052.3|20178.06|20058.06|20172.3|20052.3|10
1631370410000|2021-09-11 14:26:50|20173.79|20053.79|20182.89|20062.89|20182.89|20062.89|20173.79|20053.79|10
1631370420000|2021-09-11 14:27:00|20182.35|20062.35|20187.8|20067.8|20187.8|20067.8|20181.24|20061.24|10
1631370430000|2021-09-11 14:27:10|20187.7|20067.7|20187.39|20067.39|20187.7|20067.7|20185.08|20065.08|10
1631370440000|2021-09-11 14:27:20|20187.91|20067.91|20196.72|20076.72|20196.72|20076.72|20187.91|20067.91|10
1631370450000|2021-09-11 14:27:30|20196.18|20076.18|20197.95|20077.95|20198.38|20078.38|20195.76|20075.76|10
1631370460000|2021-09-11 14:27:40|20198.71|20078.71|20193.75|20073.75|20198.71|20078.71|20193.38|20073.38|10
1631370470000|2021-09-11 14:27:50|20193.86|20073.86|20194.78|20074.78|20194.78|20074.78|20193.37|20073.37|8
1631370480000|2021-09-11 14:28:00|20194.8|20074.8|20196.09|20076.09|20196.41|20076.41|20194.43|20074.43|10
1631370490000|2021-09-11 14:28:10|20195.54|20075.54|20192.82|20072.82|20196.84|20076.84|20192.66|20072.66|10
1631370500000|2021-09-11 14:28:20|20192.77|20072.77|20187.77|20067.77|20193.04|20073.04|20187.77|20067.77|10
1631370510000|2021-09-11 14:28:30|20186.36|20066.36|20186.29|20066.29|20188.35|20068.35|20185.95|20065.95|10
1631370520000|2021-09-11 14:28:40|20186.31|20066.31|20186.96|20066.96|20187.29|20067.29|20185.89|20065.89|9
1631370530000|2021-09-11 14:28:50|20186.22|20066.22|20184.64|20064.64|20187.43|20067.43|20184.64|20064.64|10
1631370540000|2021-09-11 14:29:00|20184.33|20064.33|20182.45|20062.45|20185.41|20065.41|20182.45|20062.45|10
1631370550000|2021-09-11 14:29:10|20182.33|20062.33|20179.14|20059.14|20182.33|20062.33|20179.14|20059.14|10
1631370560000|2021-09-11 14:29:20|20178.31|20058.31|20171.93|20051.93|20178.31|20058.31|20171.93|20051.93|10
1631370570000|2021-09-11 14:29:30|20170.69|20050.69|20167.95|20047.95|20170.69|20050.69|20167.24|20047.24|10
1631370580000|2021-09-11 14:29:40|20168.29|20048.29|20165.26|20045.26|20168.34|20048.34|20165.26|20045.26|10
1631370590000|2021-09-11 14:29:50|20163.58|20043.58|20159.4|20039.4|20163.58|20043.58|20159.4|20039.4|10
1631370600000|2021-09-11 14:30:00|20160.48|20040.48|20165.43|20045.43|20165.43|20045.43|20160.48|20040.48|10
1631370610000|2021-09-11 14:30:10|20169.73|20049.73|20176.02|20056.02|20176.02|20056.02|20169.73|20049.73|9
1631370620000|2021-09-11 14:30:20|20175.58|20055.58|20170.78|20050.78|20175.58|20055.58|20170.78|20050.78|10
1631370630000|2021-09-11 14:30:30|20171.02|20051.02|20170.16|20050.16|20171.57|20051.57|20170.16|20050.16|10
1631370640000|2021-09-11 14:30:40|20171.66|20051.66|20169.12|20049.12|20173.3|20053.3|20169.12|20049.12|10
1631370650000|2021-09-11 14:30:50|20169.2|20049.2|20164.43|20044.43|20169.45|20049.45|20164.43|20044.43|10
1631370660000|2021-09-11 14:31:00|20165.36|20045.36|20164.82|20044.82|20167.41|20047.41|20164.13|20044.13|10
1631370670000|2021-09-11 14:31:10|20161.98|20041.98|20162.27|20042.27|20162.98|20042.98|20161.48|20041.48|10
1631370680000|2021-09-11 14:31:20|20161.8|20041.8|20161.24|20041.24|20161.91|20041.91|20160.39|20040.39|10
1631370690000|2021-09-11 14:31:30|20155.06|20035.06|20153.46|20033.46|20155.92|20035.92|20152.99|20032.99|10
1631370700000|2021-09-11 14:31:40|20152.2|20032.2|20154.14|20034.14|20154.42|20034.42|20151.88|20031.88|10
1631370710000|2021-09-11 14:31:50|20154|20034|20150.21|20030.21|20154.04|20034.04|20150.21|20030.21|10
1631370720000|2021-09-11 14:32:00|20149.47|20029.47|20147.77|20027.77|20149.47|20029.47|20147.24|20027.24|9
1631370730000|2021-09-11 14:32:10|20147.55|20027.55|20147.08|20027.08|20147.55|20027.55|20145.59|20025.59|8
1631370740000|2021-09-11 14:32:20|20147.66|20027.66|20144.35|20024.35|20147.66|20027.66|20144.35|20024.35|10
1631370750000|2021-09-11 14:32:30|20144.06|20024.06|20140.34|20020.34|20144.44|20024.44|20140.34|20020.34|10
1631370760000|2021-09-11 14:32:40|20140.04|20020.04|20139.15|20019.15|20140.04|20020.04|20138.87|20018.87|10
1631370770000|2021-09-11 14:32:50|20139.03|20019.03|20134.58|20014.58|20139.03|20019.03|20134.58|20014.58|9
1631370780000|2021-09-11 14:33:00|20132.76|20012.76|20128.29|20008.29|20133.29|20013.29|20128.29|20008.29|10
1631370790000|2021-09-11 14:33:10|20129.13|20009.13|20124.35|20004.35|20129.13|20009.13|20124.35|20004.35|10
1631370800000|2021-09-11 14:33:20|20125.11|20005.11|20128.67|20008.67|20128.67|20008.67|20125.11|20005.11|10
1631370810000|2021-09-11 14:33:30|20127.36|20007.36|20127.06|20007.06|20127.36|20007.36|20125.83|20005.83|10
1631370820000|2021-09-11 14:33:40|20127.3|20007.3|20127.4|20007.4|20127.4|20007.4|20126.33|20006.33|10
1631370830000|2021-09-11 14:33:50|20127.38|20007.38|20132.42|20012.42|20132.7|20012.7|20127.38|20007.38|10
1631370840000|2021-09-11 14:34:00|20132.36|20012.36|20133.45|20013.45|20133.45|20013.45|20131.7|20011.7|10
1631370850000|2021-09-11 14:34:10|20133.35|20013.35|20131.97|20011.97|20135.4|20015.4|20131.97|20011.97|10
1631370860000|2021-09-11 14:34:20|20131.9|20011.9|20128.98|20008.98|20132.11|20012.11|20128.98|20008.98|10
1631370870000|2021-09-11 14:34:30|20128.02|20008.02|20127.26|20007.26|20128.14|20008.14|20126.96|20006.96|10
1631370880000|2021-09-11 14:34:40|20127.24|20007.24|20125.74|20005.74|20127.76|20007.76|20125.74|20005.74|9
1631370890000|2021-09-11 14:34:50|20125.84|20005.84|20125.06|20005.06|20125.84|20005.84|20122.89|20002.89|10
1631370900000|2021-09-11 14:35:00|20124.98|20004.98|20133.6|20013.6|20133.6|20013.6|20124.98|20004.98|10
1631370910000|2021-09-11 14:35:10|20133.1|20013.1|20129.15|20009.15|20133.39|20013.39|20128.74|20008.74|10
1631370920000|2021-09-11 14:35:20|20129.53|20009.53|20133.72|20013.72|20133.72|20013.72|20129.53|20009.53|9
1631370930000|2021-09-11 14:35:30|20134.27|20014.27|20138.38|20018.38|20138.94|20018.94|20134.27|20014.27|10
1631370940000|2021-09-11 14:35:40|20138.48|20018.48|20137.88|20017.88|20139.73|20019.73|20137.88|20017.88|9
1631370950000|2021-09-11 14:35:50|20137.94|20017.94|20140.02|20020.02|20140.02|20020.02|20137.04|20017.04|10
1631370960000|2021-09-11 14:36:00|20141.56|20021.56|20146.12|20026.12|20146.12|20026.12|20141.56|20021.56|10
1631370970000|2021-09-11 14:36:10|20148.18|20028.18|20146.64|20026.64|20148.3|20028.3|20146.64|20026.64|10
1631370980000|2021-09-11 14:36:20|20146.66|20026.66|20145.09|20025.09|20146.79|20026.79|20144.78|20024.78|9
1631370990000|2021-09-11 14:36:30|20145.48|20025.48|20145.52|20025.52|20146.16|20026.16|20144.77|20024.77|10
1631371000000|2021-09-11 14:36:40|20145.37|20025.37|20146.19|20026.19|20146.19|20026.19|20145.23|20025.23|10
1631371010000|2021-09-11 14:36:50|20145.77|20025.77|20144.33|20024.33|20145.97|20025.97|20144.33|20024.33|10
1631371020000|2021-09-11 14:37:00|20144.13|20024.13|20142.72|20022.72|20144.13|20024.13|20142.52|20022.52|10
1631371030000|2021-09-11 14:37:10|20143.17|20023.17|20142.53|20022.53|20145.74|20025.74|20142.53|20022.53|10
1631371040000|2021-09-11 14:37:20|20141.55|20021.55|20142.58|20022.58|20142.58|20022.58|20141|20021|10
1631371050000|2021-09-11 14:37:30|20142.71|20022.71|20141.74|20021.74|20142.92|20022.92|20141.74|20021.74|9
1631371060000|2021-09-11 14:37:40|20142.19|20022.19|20146.57|20026.57|20146.57|20026.57|20142.19|20022.19|10
1631371070000|2021-09-11 14:37:50|20146.69|20026.69|20149.85|20029.85|20149.85|20029.85|20146.57|20026.57|10
1631371080000|2021-09-11 14:38:00|20152.46|20032.46|20156.16|20036.16|20156.16|20036.16|20150.82|20030.82|9
1631371090000|2021-09-11 14:38:10|20156.23|20036.23|20155.4|20035.4|20156.23|20036.23|20154.68|20034.68|9
1631371100000|2021-09-11 14:38:20|20155.76|20035.76|20157.33|20037.33|20157.51|20037.51|20155.76|20035.76|10
1631371110000|2021-09-11 14:38:30|20157.16|20037.16|20158.71|20038.71|20158.71|20038.71|20157.16|20037.16|9
1631371120000|2021-09-11 14:38:40|20157.28|20037.28|20157.51|20037.51|20158.03|20038.03|20156.92|20036.92|9
1631371130000|2021-09-11 14:38:50|20157.48|20037.48|20155.4|20035.4|20157.48|20037.48|20155.4|20035.4|10
1631371140000|2021-09-11 14:39:00|20155.51|20035.51|20153.24|20033.24|20155.51|20035.51|20153.24|20033.24|9
1631371150000|2021-09-11 14:39:10|20154.34|20034.34|20153.41|20033.41|20154.59|20034.59|20153.41|20033.41|10
1631371160000|2021-09-11 14:39:20|20153.46|20033.46|20154.05|20034.05|20154.05|20034.05|20153.31|20033.31|9
1631371170000|2021-09-11 14:39:30|20153.78|20033.78|20153.33|20033.33|20153.78|20033.78|20152.95|20032.95|8
1631371180000|2021-09-11 14:39:40|20152.05|20032.05|20153.47|20033.47|20153.49|20033.49|20151.57|20031.57|9
1631371190000|2021-09-11 14:39:50|20155.52|20035.52|20153.52|20033.52|20155.61|20035.61|20153.52|20033.52|9
1631371200000|2021-09-11 14:40:00|20152.62|20032.62|20150.73|20030.73|20152.81|20032.81|20150.01|20030.01|10
1631371210000|2021-09-11 14:40:10|20150.66|20030.66|20148.52|20028.52|20150.66|20030.66|20148.52|20028.52|10
1631371220000|2021-09-11 14:40:20|20148.11|20028.11|20147.17|20027.17|20148.11|20028.11|20145.29|20025.29|10
1631371230000|2021-09-11 14:40:30|20146.52|20026.52|20148.39|20028.39|20148.63|20028.63|20146.52|20026.52|9
1631371240000|2021-09-11 14:40:40|20148.61|20028.61|20148.94|20028.94|20148.94|20028.94|20147.78|20027.78|9
1631371250000|2021-09-11 14:40:50|20151.28|20031.28|20153.24|20033.24|20153.24|20033.24|20151.28|20031.28|10
1631371260000|2021-09-11 14:41:00|20152.25|20032.25|20148.15|20028.15|20152.25|20032.25|20148.15|20028.15|10
1631371270000|2021-09-11 14:41:10|20147.67|20027.67|20147.58|20027.58|20147.67|20027.67|20145.78|20025.78|10
1631371280000|2021-09-11 14:41:20|20147.59|20027.59|20152.77|20032.77|20152.77|20032.77|20147.59|20027.59|10
1631371290000|2021-09-11 14:41:30|20154.17|20034.17|20158.47|20038.47|20158.83|20038.83|20154.17|20034.17|10
1631371300000|2021-09-11 14:41:40|20157.9|20037.9|20163.26|20043.26|20163.26|20043.26|20157.9|20037.9|10
1631371310000|2021-09-11 14:41:50|20166.15|20046.15|20170.42|20050.42|20170.42|20050.42|20166.15|20046.15|10
1631371320000|2021-09-11 14:42:00|20170.64|20050.64|20176.5|20056.5|20176.5|20056.5|20170.64|20050.64|9
1631371330000|2021-09-11 14:42:10|20176.19|20056.19|20177.07|20057.07|20177.29|20057.29|20175.78|20055.78|10
1631371340000|2021-09-11 14:42:20|20175.81|20055.81|20174.27|20054.27|20176.2|20056.2|20173.25|20053.25|10
1631371350000|2021-09-11 14:42:30|20173.79|20053.79|20169.85|20049.85|20173.79|20053.79|20169.85|20049.85|9
1631371360000|2021-09-11 14:42:40|20170.14|20050.14|20168.26|20048.26|20170.45|20050.45|20168.26|20048.26|10
1631371370000|2021-09-11 14:42:50|20168.33|20048.33|20163.75|20043.75|20168.33|20048.33|20163.75|20043.75|10
1631371380000|2021-09-11 14:43:00|20163.59|20043.59|20161.82|20041.82|20163.59|20043.59|20160.78|20040.78|10
1631371390000|2021-09-11 14:43:10|20161.84|20041.84|20163.89|20043.89|20164.57|20044.57|20161.84|20041.84|9
1631371400000|2021-09-11 14:43:20|20164.25|20044.25|20164.32|20044.32|20164.32|20044.32|20162.18|20042.18|10
1631371410000|2021-09-11 14:43:30|20165.7|20045.7|20166.16|20046.16|20166.38|20046.38|20165.42|20045.42|10
1631371420000|2021-09-11 14:43:40|20166.18|20046.18|20170.29|20050.29|20170.85|20050.85|20166.18|20046.18|10
1631371430000|2021-09-11 14:43:50|20169.83|20049.83|20170.37|20050.37|20170.37|20050.37|20169.76|20049.76|10
1631371440000|2021-09-11 14:44:00|20170.44|20050.44|20173.37|20053.37|20173.84|20053.84|20170.33|20050.33|10
1631371450000|2021-09-11 14:44:10|20173.02|20053.02|20168.03|20048.03|20173.26|20053.26|20168.03|20048.03|10
1631371460000|2021-09-11 14:44:20|20167.82|20047.82|20166.35|20046.35|20168.05|20048.05|20166.35|20046.35|9
1631371470000|2021-09-11 14:44:30|20165.8|20045.8|20168.19|20048.19|20168.19|20048.19|20165.38|20045.38|10
1631371480000|2021-09-11 14:44:40|20168.02|20048.02|20167.41|20047.41|20168.2|20048.2|20167.41|20047.41|9
1631371490000|2021-09-11 14:44:50|20167.46|20047.46|20166.45|20046.45|20167.46|20047.46|20166.42|20046.42|10
1631371500000|2021-09-11 14:45:00|20166.68|20046.68|20165.53|20045.53|20166.68|20046.68|20165.45|20045.45|9
1631371510000|2021-09-11 14:45:10|20165.75|20045.75|20166.13|20046.13|20166.21|20046.21|20165.75|20045.75|8
1631371520000|2021-09-11 14:45:20|20165.53|20045.53|20161.21|20041.21|20165.53|20045.53|20161.21|20041.21|10
1631371530000|2021-09-11 14:45:30|20158.9|20038.9|20154.17|20034.17|20158.9|20038.9|20154.17|20034.17|10
1631371540000|2021-09-11 14:45:40|20153.25|20033.25|20150.39|20030.39|20153.25|20033.25|20150.39|20030.39|10
1631371550000|2021-09-11 14:45:50|20150.8|20030.8|20149.23|20029.23|20151.85|20031.85|20149.23|20029.23|10
1631371560000|2021-09-11 14:46:00|20149.38|20029.38|20150.57|20030.57|20150.57|20030.57|20149.27|20029.27|10
1631371570000|2021-09-11 14:46:10|20151.69|20031.69|20154.43|20034.43|20154.43|20034.43|20150.75|20030.75|9
1631371580000|2021-09-11 14:46:20|20155.29|20035.29|20158.25|20038.25|20158.25|20038.25|20155.29|20035.29|10
1631371590000|2021-09-11 14:46:30|20157.73|20037.73|20161.64|20041.64|20161.64|20041.64|20157.73|20037.73|10
1631371600000|2021-09-11 14:46:40|20162.38|20042.38|20164.62|20044.62|20164.62|20044.62|20162.38|20042.38|10
1631371610000|2021-09-11 14:46:50|20163.15|20043.15|20164.52|20044.52|20164.52|20044.52|20163.15|20043.15|10
1631371620000|2021-09-11 14:47:00|20164.34|20044.34|20162.63|20042.63|20164.34|20044.34|20162.63|20042.63|10
1631371630000|2021-09-11 14:47:10|20163.15|20043.15|20156.48|20036.48|20163.15|20043.15|20156.48|20036.48|9
1631371640000|2021-09-11 14:47:20|20156.2|20036.2|20153.65|20033.65|20156.2|20036.2|20153.65|20033.65|10
1631371650000|2021-09-11 14:47:30|20151.19|20031.19|20149.95|20029.95|20151.19|20031.19|20149.95|20029.95|10
1631371660000|2021-09-11 14:47:40|20149.9|20029.9|20149.97|20029.97|20150.57|20030.57|20149.86|20029.86|10
1631371670000|2021-09-11 14:47:50|20149.81|20029.81|20146.89|20026.89|20150.9|20030.9|20146.43|20026.43|10
1631371680000|2021-09-11 14:48:00|20146.65|20026.65|20136.79|20016.79|20146.65|20026.65|20136.79|20016.79|10
1631371690000|2021-09-11 14:48:10|20132.18|20012.18|20133.43|20013.43|20133.65|20013.65|20132.18|20012.18|10
1631371700000|2021-09-11 14:48:20|20133.65|20013.65|20133.33|20013.33|20135.24|20015.24|20132.94|20012.94|10
1631371710000|2021-09-11 14:48:30|20134.82|20014.82|20134.74|20014.74|20134.82|20014.82|20133.49|20013.49|10
1631371720000|2021-09-11 14:48:40|20136.15|20016.15|20135.02|20015.02|20136.15|20016.15|20134.4|20014.4|10
1631371730000|2021-09-11 14:48:50|20134.94|20014.94|20139.19|20019.19|20139.19|20019.19|20134.94|20014.94|10
1631371740000|2021-09-11 14:49:00|20139.2|20019.2|20140.45|20020.45|20140.89|20020.89|20139.2|20019.2|10
1631371750000|2021-09-11 14:49:10|20140.64|20020.64|20140.5|20020.5|20141.51|20021.51|20140.5|20020.5|10
1631371760000|2021-09-11 14:49:20|20140.45|20020.45|20141.1|20021.1|20141.1|20021.1|20140.29|20020.29|10
1631371770000|2021-09-11 14:49:30|20140.6|20020.6|20141.36|20021.36|20141.36|20021.36|20139.93|20019.93|10
1631371780000|2021-09-11 14:49:40|20141.49|20021.49|20141.81|20021.81|20142.8|20022.8|20140.97|20020.97|10
1631371790000|2021-09-11 14:49:50|20140.67|20020.67|20133.73|20013.73|20140.67|20020.67|20133.73|20013.73|10
1631371800000|2021-09-11 14:50:00|20133.83|20013.83|20129.14|20009.14|20133.83|20013.83|20129.14|20009.14|10
1631371810000|2021-09-11 14:50:10|20128.63|20008.63|20119.73|19999.73|20128.63|20008.63|20119.73|19999.73|10
1631371820000|2021-09-11 14:50:20|20119.65|19999.65|20118.58|19998.58|20120.06|20000.06|20118.22|19998.22|10
1631371830000|2021-09-11 14:50:30|20118.63|19998.63|20118.14|19998.14|20118.63|19998.63|20117.06|19997.06|10
1631371840000|2021-09-11 14:50:40|20118.12|19998.12|20115.73|19995.73|20118.12|19998.12|20115.73|19995.73|10
1631371850000|2021-09-11 14:50:50|20115.3|19995.3|20107.07|19987.07|20115.3|19995.3|20107.07|19987.07|10
1631371860000|2021-09-11 14:51:00|20106.26|19986.26|20103.09|19983.09|20106.26|19986.26|20103.09|19983.09|10
1631371870000|2021-09-11 14:51:10|20102.95|19982.95|20104.46|19984.46|20104.46|19984.46|20102|19982|10
1631371880000|2021-09-11 14:51:20|20104.16|19984.16|20105.29|19985.29|20105.44|19985.44|20104.16|19984.16|10
1631371890000|2021-09-11 14:51:30|20106.24|19986.24|20106.01|19986.01|20106.24|19986.24|20104.43|19984.43|9
1631371900000|2021-09-11 14:51:40|20105.97|19985.97|20103.87|19983.87|20105.97|19985.97|20103.87|19983.87|10
1631371910000|2021-09-11 14:51:50|20103.53|19983.53|20096.31|19976.31|20103.53|19983.53|20096.31|19976.31|10
1631371920000|2021-09-11 14:52:00|20097.22|19977.22|20101.47|19981.47|20101.47|19981.47|20096.7|19976.7|10
1631371930000|2021-09-11 14:52:10|20102.24|19982.24|20106.07|19986.07|20106.07|19986.07|20102.24|19982.24|10
1631371940000|2021-09-11 14:52:20|20106.04|19986.04|20108.57|19988.57|20108.57|19988.57|20106.04|19986.04|10
1631371950000|2021-09-11 14:52:30|20109.9|19989.9|20118.71|19998.71|20119.08|19999.08|20109.1|19989.1|10
1631371960000|2021-09-11 14:52:40|20119.05|19999.05|20124.83|20004.83|20124.83|20004.83|20119.05|19999.05|10
1631371970000|2021-09-11 14:52:50|20124.72|20004.72|20129.64|20009.64|20130.46|20010.46|20124.72|20004.72|10
1631371980000|2021-09-11 14:53:00|20128.94|20008.94|20127.5|20007.5|20128.95|20008.95|20127.41|20007.41|9
1631371990000|2021-09-11 14:53:10|20127.41|20007.41|20125.63|20005.63|20127.41|20007.41|20124.79|20004.79|10
1631372000000|2021-09-11 14:53:20|20125.73|20005.73|20126.82|20006.82|20126.82|20006.82|20125.47|20005.47|10
1631372010000|2021-09-11 14:53:30|20126.62|20006.62|20126.46|20006.46|20126.64|20006.64|20125.8|20005.8|10
1631372020000|2021-09-11 14:53:40|20126.42|20006.42|20128.89|20008.89|20128.89|20008.89|20126.42|20006.42|10
1631372030000|2021-09-11 14:53:50|20127.91|20007.91|20128.44|20008.44|20128.89|20008.89|20127.58|20007.58|10
1631372040000|2021-09-11 14:54:00|20128.59|20008.59|20125.79|20005.79|20128.59|20008.59|20125.79|20005.79|10
1631372050000|2021-09-11 14:54:10|20124.55|20004.55|20118.82|19998.82|20124.74|20004.74|20118.74|19998.74|10
1631372060000|2021-09-11 14:54:20|20120.43|20000.43|20120.14|20000.14|20120.87|20000.87|20120|20000|10
1631372070000|2021-09-11 14:54:30|20121.05|20001.05|20120.4|20000.4|20121.05|20001.05|20119.97|19999.97|10
1631372080000|2021-09-11 14:54:40|20121.24|20001.24|20121.43|20001.43|20122.95|20002.95|20121.24|20001.24|10
1631372090000|2021-09-11 14:54:50|20121.74|20001.74|20115.05|19995.05|20121.74|20001.74|20114.74|19994.74|10
1631372100000|2021-09-11 14:55:00|20114.92|19994.92|20118.18|19998.18|20118.18|19998.18|20114.91|19994.91|10
1631372110000|2021-09-11 14:55:10|20118.97|19998.97|20119.79|19999.79|20120.68|20000.68|20118.81|19998.81|10
1631372120000|2021-09-11 14:55:20|20120.16|20000.16|20122.04|20002.04|20122.44|20002.44|20120.16|20000.16|10
1631372130000|2021-09-11 14:55:30|20122.07|20002.07|20120.47|20000.47|20122.35|20002.35|20120.17|20000.17|9
1631372140000|2021-09-11 14:55:40|20119.84|19999.84|20118.83|19998.83|20119.9|19999.9|20118.67|19998.67|9
1631372150000|2021-09-11 14:55:50|20118.82|19998.82|20118.92|19998.92|20119.46|19999.46|20118.66|19998.66|10
1631372160000|2021-09-11 14:56:00|20118.72|19998.72|20116.7|19996.7|20118.87|19998.87|20116.7|19996.7|10
1631372170000|2021-09-11 14:56:10|20116.95|19996.95|20108.04|19988.04|20116.95|19996.95|20108.04|19988.04|10
1631372180000|2021-09-11 14:56:20|20108.36|19988.36|20103.6|19983.6|20108.36|19988.36|20103.6|19983.6|10
1631372190000|2021-09-11 14:56:30|20103.47|19983.47|20095.85|19975.85|20103.47|19983.47|20095.85|19975.85|10
1631372200000|2021-09-11 14:56:40|20095.44|19975.44|20095.16|19975.16|20095.94|19975.94|20095.16|19975.16|9
1631372210000|2021-09-11 14:56:50|20095.21|19975.21|20092.1|19972.1|20095.21|19975.21|20092.1|19972.1|9
1631372220000|2021-09-11 14:57:00|20089.51|19969.51|20094.24|19974.24|20094.77|19974.77|20089.39|19969.39|10
1631372230000|2021-09-11 14:57:10|20095.58|19975.58|20096.81|19976.81|20096.93|19976.93|20095.58|19975.58|10
1631372240000|2021-09-11 14:57:20|20096.83|19976.83|20095.63|19975.63|20096.97|19976.97|20095.63|19975.63|10
1631372250000|2021-09-11 14:57:30|20095|19975|20094.52|19974.52|20095|19975|20094.04|19974.04|10
1631372260000|2021-09-11 14:57:40|20093.93|19973.93|20093.3|19973.3|20093.93|19973.93|20093.06|19973.06|10
1631372270000|2021-09-11 14:57:50|20093.52|19973.52|20094.31|19974.31|20094.51|19974.51|20093.52|19973.52|10
1631372280000|2021-09-11 14:58:00|20093.81|19973.81|20093.55|19973.55|20094.61|19974.61|20093.11|19973.11|10
1631372290000|2021-09-11 14:58:10|20094.01|19974.01|20098|19978|20098.34|19978.34|20094.01|19974.01|8
1631372300000|2021-09-11 14:58:20|20098.38|19978.38|20104.78|19984.78|20104.78|19984.78|20098.38|19978.38|8
1631372310000|2021-09-11 14:58:30|20105.34|19985.34|20107.05|19987.05|20107.86|19987.86|20105.34|19985.34|9
1631372320000|2021-09-11 14:58:40|20106.78|19986.78|20106.89|19986.89|20107.64|19987.64|20106.46|19986.46|10
1631372330000|2021-09-11 14:58:50|20106.61|19986.61|20106.51|19986.51|20106.61|19986.61|20105.81|19985.81|10
1631372340000|2021-09-11 14:59:00|20106.66|19986.66|20106.19|19986.19|20106.66|19986.66|20105.56|19985.56|10
1631372350000|2021-09-11 14:59:10|20106.23|19986.23|20106.06|19986.06|20106.36|19986.36|20105.41|19985.41|10
1631372360000|2021-09-11 14:59:20|20106.42|19986.42|20110.14|19990.14|20110.14|19990.14|20106.42|19986.42|10
1631372370000|2021-09-11 14:59:30|20110.17|19990.17|20110.7|19990.7|20110.89|19990.89|20110.17|19990.17|9
1631372380000|2021-09-11 14:59:40|20111.16|19991.16|20109.7|19989.7|20111.34|19991.34|20109.7|19989.7|7
1631372390000|2021-09-11 14:59:50|20110.65|19990.65|20111.84|19991.84|20111.84|19991.84|20109.81|19989.81|9
1631372400000|2021-09-11 15:00:00|20112.11|19992.11|20112.8|19992.8|20112.91|19992.91|20110.5|19990.5|10
1631372410000|2021-09-11 15:00:10|20112.9|19992.9|20114.97|19994.97|20115.56|19995.56|20112.9|19992.9|9
1631372420000|2021-09-11 15:00:20|20115.44|19995.44|20117.68|19997.68|20117.68|19997.68|20115.31|19995.31|10
1631372430000|2021-09-11 15:00:30|20117.75|19997.75|20118.36|19998.36|20118.71|19998.71|20117.64|19997.64|10
1631372440000|2021-09-11 15:00:40|20118|19998|20117.32|19997.32|20118.58|19998.58|20117.07|19997.07|9
1631372450000|2021-09-11 15:00:50|20117.09|19997.09|20118.57|19998.57|20118.57|19998.57|20117.03|19997.03|10
1631372460000|2021-09-11 15:01:00|20119.24|19999.24|20121.76|20001.76|20122.22|20002.22|20119.24|19999.24|9
1631372470000|2021-09-11 15:01:10|20120.32|20000.32|20120.6|20000.6|20120.95|20000.95|20120.32|20000.32|9
1631372480000|2021-09-11 15:01:20|20122.19|20002.19|20119.05|19999.05|20122.37|20002.37|20119.05|19999.05|8
1631372490000|2021-09-11 15:01:30|20120.38|20000.38|20120.27|20000.27|20121.25|20001.25|20120.23|20000.23|10
1631372500000|2021-09-11 15:01:40|20118.9|19998.9|20120.2|20000.2|20120.66|20000.66|20117.84|19997.84|10
1631372510000|2021-09-11 15:01:50|20120.72|20000.72|20121.97|20001.97|20122.19|20002.19|20120.72|20000.72|10
1631372520000|2021-09-11 15:02:00|20121.45|20001.45|20120.86|20000.86|20121.62|20001.62|20120.53|20000.53|10
1631372530000|2021-09-11 15:02:10|20121.08|20001.08|20119.88|19999.88|20121.95|20001.95|20119.88|19999.88|10
1631372540000|2021-09-11 15:02:20|20117.02|19997.02|20113.47|19993.47|20117.02|19997.02|20113.47|19993.47|10
1631372550000|2021-09-11 15:02:30|20113.39|19993.39|20110.43|19990.43|20114.22|19994.22|20109.95|19989.95|10
1631372560000|2021-09-11 15:02:40|20112.1|19992.1|20110.47|19990.47|20112.1|19992.1|20109.82|19989.82|10
1631372570000|2021-09-11 15:02:50|20110.54|19990.54|20112.54|19992.54|20112.54|19992.54|20110.53|19990.53|10
1631372580000|2021-09-11 15:03:00|20111.21|19991.21|20113.77|19993.77|20114.1|19994.1|20111.07|19991.07|9
1631372590000|2021-09-11 15:03:10|20114.03|19994.03|20119.4|19999.4|20119.4|19999.4|20114.03|19994.03|10
1631372600000|2021-09-11 15:03:20|20119.78|19999.78|20116.44|19996.44|20119.78|19999.78|20116.44|19996.44|10
1631372610000|2021-09-11 15:03:30|20115.87|19995.87|20115.6|19995.6|20115.9|19995.9|20114.9|19994.9|10
1631372620000|2021-09-11 15:03:40|20114.47|19994.47|20114.04|19994.04|20115.27|19995.27|20113.95|19993.95|10
1631372630000|2021-09-11 15:03:50|20113.96|19993.96|20114.02|19994.02|20114.34|19994.34|20113.39|19993.39|10
1631372640000|2021-09-11 15:04:00|20114.1|19994.1|20113.57|19993.57|20114.23|19994.23|20113.31|19993.31|8
1631372650000|2021-09-11 15:04:10|20113.06|19993.06|20112.56|19992.56|20113.46|19993.46|20112.56|19992.56|10
1631372660000|2021-09-11 15:04:20|20112.41|19992.41|20106.78|19986.78|20112.41|19992.41|20106.78|19986.78|8
1631372670000|2021-09-11 15:04:30|20104.29|19984.29|20099.03|19979.03|20104.29|19984.29|20098.49|19978.49|10
1631372680000|2021-09-11 15:04:40|20098.75|19978.75|20100.82|19980.82|20101.72|19981.72|20098.57|19978.57|8
1631372690000|2021-09-11 15:04:50|20099.81|19979.81|20097.35|19977.35|20099.81|19979.81|20097.32|19977.32|10
1631372700000|2021-09-11 15:05:00|20097.18|19977.18|20092.61|19972.61|20097.18|19977.18|20092.61|19972.61|10
1631372710000|2021-09-11 15:05:10|20091.71|19971.71|20089.79|19969.79|20091.89|19971.89|20089.79|19969.79|10
1631372720000|2021-09-11 15:05:20|20089.51|19969.51|20088.93|19968.93|20090|19970|20087.96|19967.96|10
1631372730000|2021-09-11 15:05:30|20089.58|19969.58|20082.94|19962.94|20089.58|19969.58|20082.94|19962.94|10
1631372740000|2021-09-11 15:05:40|20082.56|19962.56|20076.99|19956.99|20082.64|19962.64|20076.49|19956.49|10
1631372750000|2021-09-11 15:05:50|20076.37|19956.37|20070.39|19950.39|20076.37|19956.37|20070.39|19950.39|10
1631372760000|2021-09-11 15:06:00|20070.36|19950.36|20071.66|19951.66|20071.66|19951.66|20067.78|19947.78|9
1631372770000|2021-09-11 15:06:10|20070.86|19950.86|20072.39|19952.39|20072.39|19952.39|20069.48|19949.48|10
1631372780000|2021-09-11 15:06:20|20072.83|19952.83|20074.54|19954.54|20075.61|19955.61|20072.83|19952.83|10
1631372790000|2021-09-11 15:06:30|20075.34|19955.34|20075.58|19955.58|20076.13|19956.13|20075.21|19955.21|10
1631372800000|2021-09-11 15:06:40|20075.65|19955.65|20078.25|19958.25|20078.25|19958.25|20075.04|19955.04|10
1631372810000|2021-09-11 15:06:50|20078.3|19958.3|20078.65|19958.65|20078.65|19958.65|20077.81|19957.81|10
1631372820000|2021-09-11 15:07:00|20078.41|19958.41|20079.77|19959.77|20081.48|19961.48|20078.41|19958.41|10
1631372830000|2021-09-11 15:07:10|20079.57|19959.57|20081.35|19961.35|20081.35|19961.35|20079.57|19959.57|10
1631372840000|2021-09-11 15:07:20|20081.55|19961.55|20082.46|19962.46|20082.54|19962.54|20081.37|19961.37|8
1631372850000|2021-09-11 15:07:30|20082.29|19962.29|20081.61|19961.61|20082.53|19962.53|20081.61|19961.61|9
1631372860000|2021-09-11 15:07:40|20081.37|19961.37|20085.45|19965.45|20085.45|19965.45|20081.37|19961.37|10
1631372870000|2021-09-11 15:07:50|20085.52|19965.52|20088.82|19968.82|20088.82|19968.82|20085.52|19965.52|10
1631372880000|2021-09-11 15:08:00|20088.62|19968.62|20090.97|19970.97|20090.97|19970.97|20088.62|19968.62|10
1631372890000|2021-09-11 15:08:10|20091.7|19971.7|20091.37|19971.37|20091.7|19971.7|20091.09|19971.09|10
1631372900000|2021-09-11 15:08:20|20091.26|19971.26|20094.16|19974.16|20094.16|19974.16|20091.26|19971.26|10
1631372910000|2021-09-11 15:08:30|20093.42|19973.42|20095.11|19975.11|20095.36|19975.36|20093.42|19973.42|10
1631372920000|2021-09-11 15:08:40|20095.08|19975.08|20091.79|19971.79|20095.08|19975.08|20091.79|19971.79|9
1631372930000|2021-09-11 15:08:50|20091.05|19971.05|20088.5|19968.5|20091.05|19971.05|20088.16|19968.16|9
1631372940000|2021-09-11 15:09:00|20088.18|19968.18|20085.99|19965.99|20088.18|19968.18|20085.85|19965.85|9
1631372950000|2021-09-11 15:09:10|20085.9|19965.9|20084.17|19964.17|20085.9|19965.9|20083.02|19963.02|10
1631372960000|2021-09-11 15:09:20|20083.78|19963.78|20078.03|19958.03|20083.78|19963.78|20077.96|19957.96|10
1631372970000|2021-09-11 15:09:30|20077.6|19957.6|20075.89|19955.89|20077.87|19957.87|20075.89|19955.89|10
1631372980000|2021-09-11 15:09:40|20074.92|19954.92|20070.51|19950.51|20074.92|19954.92|20070.51|19950.51|8
1631372990000|2021-09-11 15:09:50|20069.86|19949.86|20079.67|19959.67|20079.67|19959.67|20068.43|19948.43|10
1631373000000|2021-09-11 15:10:00|20079.96|19959.96|20078.56|19958.56|20080.81|19960.81|20077.9|19957.9|10
1631373010000|2021-09-11 15:10:10|20078.55|19958.55|20080.65|19960.65|20080.65|19960.65|20078.12|19958.12|10
1631373020000|2021-09-11 15:10:20|20080.57|19960.57|20078.91|19958.91|20080.81|19960.81|20078.62|19958.62|10
1631373030000|2021-09-11 15:10:30|20078.14|19958.14|20078.52|19958.52|20078.52|19958.52|20077.1|19957.1|10
1631373040000|2021-09-11 15:10:40|20076.61|19956.61|20073.43|19953.43|20077.59|19957.59|20073.43|19953.43|10
1631373050000|2021-09-11 15:10:50|20072.31|19952.31|20073.14|19953.14|20073.14|19953.14|20071.56|19951.56|10
1631373060000|2021-09-11 15:11:00|20073.39|19953.39|20065.97|19945.97|20073.39|19953.39|20065.84|19945.84|9
1631373070000|2021-09-11 15:11:10|20065.92|19945.92|20068.65|19948.65|20068.65|19948.65|20065.92|19945.92|10
1631373080000|2021-09-11 15:11:20|20069.64|19949.64|20073.83|19953.83|20075.07|19955.07|20069.64|19949.64|9
1631373090000|2021-09-11 15:11:30|20076.23|19956.23|20077.19|19957.19|20077.19|19957.19|20076.21|19956.21|10
1631373100000|2021-09-11 15:11:40|20077.57|19957.57|20075.97|19955.97|20078.44|19958.44|20075.97|19955.97|8
1631373110000|2021-09-11 15:11:50|20075.78|19955.78|20067.91|19947.91|20075.78|19955.78|20067.91|19947.91|10
1631373120000|2021-09-11 15:12:00|20067.51|19947.51|20063.26|19943.26|20067.51|19947.51|20062.07|19942.07|10
1631373130000|2021-09-11 15:12:10|20062.97|19942.97|20062.46|19942.46|20062.97|19942.97|20061.53|19941.53|10
1631373140000|2021-09-11 15:12:20|20062.27|19942.27|20059.52|19939.52|20062.27|19942.27|20059.52|19939.52|10
1631373150000|2021-09-11 15:12:30|20059.57|19939.57|20059.49|19939.49|20059.91|19939.91|20059.15|19939.15|10
1631373160000|2021-09-11 15:12:40|20058.97|19938.97|20060.37|19940.37|20060.94|19940.94|20058.97|19938.97|10
1631373170000|2021-09-11 15:12:50|20061.1|19941.1|20062.79|19942.79|20063.19|19943.19|20061.1|19941.1|10
1631373180000|2021-09-11 15:13:00|20062.92|19942.92|20057.12|19937.12|20062.92|19942.92|20057.08|19937.08|10
1631373190000|2021-09-11 15:13:10|20057.17|19937.17|20056.49|19936.49|20057.17|19937.17|20055.32|19935.32|10
1631373200000|2021-09-11 15:13:20|20056.1|19936.1|20059.12|19939.12|20059.12|19939.12|20056.1|19936.1|9
1631373210000|2021-09-11 15:13:30|20059.59|19939.59|20060.7|19940.7|20061.01|19941.01|20059.59|19939.59|10
1631373220000|2021-09-11 15:13:40|20060.76|19940.76|20058.61|19938.61|20060.76|19940.76|20058.61|19938.61|10
1631373230000|2021-09-11 15:13:50|20058.85|19938.85|20054.69|19934.69|20060.4|19940.4|20054.69|19934.69|10
1631373240000|2021-09-11 15:14:00|20054.29|19934.29|20054.3|19934.3|20054.3|19934.3|20052.84|19932.84|10
1631373250000|2021-09-11 15:14:10|20055.28|19935.28|20056.57|19936.57|20058.15|19938.15|20055.28|19935.28|10
1631373260000|2021-09-11 15:14:20|20056.71|19936.71|20055.31|19935.31|20056.71|19936.71|20055.3|19935.3|10
1631373270000|2021-09-11 15:14:30|20054.88|19934.88|20056.05|19936.05|20056.05|19936.05|20054.79|19934.79|10
1631373280000|2021-09-11 15:14:40|20055.64|19935.64|20055.81|19935.81|20056.17|19936.17|20055.64|19935.64|10
1631373290000|2021-09-11 15:14:50|20055.88|19935.88|20059.47|19939.47|20059.47|19939.47|20055.09|19935.09|9
1631373300000|2021-09-11 15:15:00|20060.11|19940.11|20063.04|19943.04|20063.74|19943.74|20060.11|19940.11|10
1631373310000|2021-09-11 15:15:10|20061.9|19941.9|20063.65|19943.65|20063.65|19943.65|20061.9|19941.9|10
1631373320000|2021-09-11 15:15:20|20063.85|19943.85|20066.59|19946.59|20066.59|19946.59|20063.85|19943.85|10
1631373330000|2021-09-11 15:15:30|20066.89|19946.89|20075.03|19955.03|20075.03|19955.03|20066.81|19946.81|10
1631373340000|2021-09-11 15:15:40|20072.55|19952.55|20078.45|19958.45|20078.62|19958.62|20071.83|19951.83|10
1631373350000|2021-09-11 15:15:50|20078.47|19958.47|20075.03|19955.03|20078.94|19958.94|20074.3|19954.3|10
1631373360000|2021-09-11 15:16:00|20075.13|19955.13|20069.86|19949.86|20075.42|19955.42|20069.86|19949.86|10
1631373370000|2021-09-11 15:16:10|20069.57|19949.57|20068.19|19948.19|20069.57|19949.57|20067.77|19947.77|10
1631373380000|2021-09-11 15:16:20|20066.6|19946.6|20066.91|19946.91|20066.95|19946.95|20065.62|19945.62|10
1631373390000|2021-09-11 15:16:30|20066.24|19946.24|20069.83|19949.83|20069.83|19949.83|20066.24|19946.24|10
1631373400000|2021-09-11 15:16:40|20069.88|19949.88|20074.57|19954.57|20074.57|19954.57|20069.88|19949.88|10
1631373410000|2021-09-11 15:16:50|20074.43|19954.43|20075.71|19955.71|20076.92|19956.92|20074.43|19954.43|10
1631373420000|2021-09-11 15:17:00|20075.83|19955.83|20082.47|19962.47|20082.47|19962.47|20075.62|19955.62|9
1631373430000|2021-09-11 15:17:10|20082.65|19962.65|20078.23|19958.23|20083.75|19963.75|20076.34|19956.34|10
1631373440000|2021-09-11 15:17:20|20078.17|19958.17|20079.18|19959.18|20079.18|19959.18|20077.14|19957.14|10
1631373450000|2021-09-11 15:17:30|20080.12|19960.12|20085.99|19965.99|20085.99|19965.99|20080.12|19960.12|10
1631373460000|2021-09-11 15:17:40|20084.01|19964.01|20086.34|19966.34|20086.34|19966.34|20083.74|19963.74|10
1631373470000|2021-09-11 15:17:50|20086.43|19966.43|20083.46|19963.46|20086.43|19966.43|20083.41|19963.41|10
1631373480000|2021-09-11 15:18:00|20084.8|19964.8|20086.48|19966.48|20086.48|19966.48|20084.69|19964.69|10
1631373490000|2021-09-11 15:18:10|20086.5|19966.5|20087.61|19967.61|20088.2|19968.2|20086.17|19966.17|10
1631373500000|2021-09-11 15:18:20|20087.59|19967.59|20092.34|19972.34|20092.34|19972.34|20087.59|19967.59|10
1631373510000|2021-09-11 15:18:30|20094.07|19974.07|20099.02|19979.02|20099.02|19979.02|20093.93|19973.93|10
1631373520000|2021-09-11 15:18:40|20099.65|19979.65|20103.99|19983.99|20104.36|19984.36|20099.62|19979.62|10
1631373530000|2021-09-11 15:18:50|20105.02|19985.02|20109.17|19989.17|20109.17|19989.17|20105.02|19985.02|10
1631373540000|2021-09-11 15:19:00|20108.99|19988.99|20109.97|19989.97|20112.06|19992.06|20108.79|19988.79|10
1631373550000|2021-09-11 15:19:10|20111.69|19991.69|20110.43|19990.43|20111.69|19991.69|20109.33|19989.33|10
1631373560000|2021-09-11 15:19:20|20110.37|19990.37|20113.93|19993.93|20113.93|19993.93|20110.37|19990.37|10
1631373570000|2021-09-11 15:19:30|20113.75|19993.75|20109.73|19989.73|20113.89|19993.89|20109.73|19989.73|10
1631373580000|2021-09-11 15:19:40|20106.45|19986.45|20108.26|19988.26|20108.66|19988.66|20105.56|19985.56|10
1631373590000|2021-09-11 15:19:50|20108.33|19988.33|20106.19|19986.19|20108.48|19988.48|20106.19|19986.19|10
1631373600000|2021-09-11 15:20:00|20106.09|19986.09|20103.47|19983.47|20106.09|19986.09|20103.47|19983.47|10
1631373610000|2021-09-11 15:20:10|20102.8|19982.8|20096.44|19976.44|20102.8|19982.8|20096.44|19976.44|9
1631373620000|2021-09-11 15:20:20|20096.47|19976.47|20098.19|19978.19|20098.19|19978.19|20095.07|19975.07|10
1631373630000|2021-09-11 15:20:30|20098.21|19978.21|20109.28|19989.28|20109.28|19989.28|20098.21|19978.21|10
1631373640000|2021-09-11 15:20:40|20109.84|19989.84|20114.2|19994.2|20114.2|19994.2|20109.84|19989.84|10
1631373650000|2021-09-11 15:20:50|20114.87|19994.87|20116.03|19996.03|20116.03|19996.03|20114.41|19994.41|10
1631373660000|2021-09-11 15:21:00|20115.81|19995.81|20117.58|19997.58|20117.99|19997.99|20115.81|19995.81|9
1631373670000|2021-09-11 15:21:10|20117.15|19997.15|20115.34|19995.34|20117.15|19997.15|20115.34|19995.34|10
1631373680000|2021-09-11 15:21:20|20115.45|19995.45|20109.07|19989.07|20115.45|19995.45|20109.07|19989.07|10
1631373690000|2021-09-11 15:21:30|20108.81|19988.81|20108.23|19988.23|20109.21|19989.21|20108.03|19988.03|9
1631373700000|2021-09-11 15:21:40|20108.65|19988.65|20105.79|19985.79|20108.65|19988.65|20105.73|19985.73|10
1631373710000|2021-09-11 15:21:50|20106.36|19986.36|20105.7|19985.7|20107.01|19987.01|20105.43|19985.43|10
1631373720000|2021-09-11 15:22:00|20106.27|19986.27|20110.71|19990.71|20110.71|19990.71|20104.87|19984.87|10
1631373730000|2021-09-11 15:22:10|20110.61|19990.61|20109.2|19989.2|20111.35|19991.35|20108.23|19988.23|10
1631373740000|2021-09-11 15:22:20|20107.85|19987.85|20105.19|19985.19|20107.85|19987.85|20105.11|19985.11|10
1631373750000|2021-09-11 15:22:30|20103.84|19983.84|20103.94|19983.94|20104.6|19984.6|20103.47|19983.47|10
1631373760000|2021-09-11 15:22:40|20104.09|19984.09|20104.72|19984.72|20104.73|19984.73|20104.06|19984.06|9
1631373770000|2021-09-11 15:22:50|20104.51|19984.51|20109.9|19989.9|20109.9|19989.9|20104.26|19984.26|10
1631373780000|2021-09-11 15:23:00|20110.6|19990.6|20108.72|19988.72|20110.6|19990.6|20108.16|19988.16|10
1631373790000|2021-09-11 15:23:10|20109.16|19989.16|20106.77|19986.77|20109.16|19989.16|20106.26|19986.26|9
1631373800000|2021-09-11 15:23:20|20106.09|19986.09|20104.68|19984.68|20106.5|19986.5|20104.58|19984.58|10
1631373810000|2021-09-11 15:23:30|20102.54|19982.54|20096.1|19976.1|20102.54|19982.54|20095.97|19975.97|10
1631373820000|2021-09-11 15:23:40|20096.24|19976.24|20095.13|19975.13|20096.65|19976.65|20095.13|19975.13|9
1631373830000|2021-09-11 15:23:50|20094.86|19974.86|20097.43|19977.43|20097.43|19977.43|20094.82|19974.82|10
1631373840000|2021-09-11 15:24:00|20097.59|19977.59|20101.89|19981.89|20101.89|19981.89|20097.59|19977.59|9
1631373850000|2021-09-11 15:24:10|20101.94|19981.94|20107.47|19987.47|20107.47|19987.47|20101.94|19981.94|10
1631373860000|2021-09-11 15:24:20|20108.17|19988.17|20107.09|19987.09|20108.52|19988.52|20107.09|19987.09|10
1631373870000|2021-09-11 15:24:30|20107.36|19987.36|20109.34|19989.34|20109.74|19989.74|20107.36|19987.36|9
1631373880000|2021-09-11 15:24:40|20115.33|19995.33|20117.65|19997.65|20117.74|19997.74|20115.33|19995.33|10
1631373890000|2021-09-11 15:24:50|20117.56|19997.56|20119.77|19999.77|20119.77|19999.77|20117.45|19997.45|10
1631373900000|2021-09-11 15:25:00|20120.71|20000.71|20123.83|20003.83|20123.83|20003.83|20120.61|20000.61|10
1631373910000|2021-09-11 15:25:10|20124.04|20004.04|20119.17|19999.17|20124.87|20004.87|20119.17|19999.17|10
1631373920000|2021-09-11 15:25:20|20119.51|19999.51|20119.49|19999.49|20119.84|19999.84|20118.15|19998.15|10
1631373930000|2021-09-11 15:25:30|20119.17|19999.17|20115.38|19995.38|20119.17|19999.17|20115.38|19995.38|10
1631373940000|2021-09-11 15:25:40|20115.29|19995.29|20113.39|19993.39|20115.63|19995.63|20113.25|19993.25|8
1631373950000|2021-09-11 15:25:50|20113.63|19993.63|20117.57|19997.57|20118.4|19998.4|20113.59|19993.59|9
1631373960000|2021-09-11 15:26:00|20117.27|19997.27|20118.6|19998.6|20118.6|19998.6|20116.33|19996.33|8
1631373970000|2021-09-11 15:26:10|20119.23|19999.23|20123.17|20003.17|20123.22|20003.22|20119.23|19999.23|10
1631373980000|2021-09-11 15:26:20|20123.2|20003.2|20125.68|20005.68|20125.68|20005.68|20123.03|20003.03|9
1631373990000|2021-09-11 15:26:30|20125.73|20005.73|20125.26|20005.26|20126.27|20006.27|20124.52|20004.52|10
1631374000000|2021-09-11 15:26:40|20125.19|20005.19|20121.2|20001.2|20125.72|20005.72|20120.96|20000.96|10
1631374010000|2021-09-11 15:26:50|20122.16|20002.16|20120.31|20000.31|20122.16|20002.16|20119.39|19999.39|10
1631374020000|2021-09-11 15:27:00|20119.98|19999.98|20120.58|20000.58|20121.3|20001.3|20119.43|19999.43|10
1631374030000|2021-09-11 15:27:10|20120.76|20000.76|20122.17|20002.17|20123.91|20003.91|20120.71|20000.71|10
1631374040000|2021-09-11 15:27:20|20122.3|20002.3|20119.11|19999.11|20122.98|20002.98|20119.11|19999.11|10
1631374050000|2021-09-11 15:27:30|20118.76|19998.76|20114.17|19994.17|20118.76|19998.76|20114.17|19994.17|10
1631374060000|2021-09-11 15:27:40|20113.8|19993.8|20109.99|19989.99|20113.8|19993.8|20109.99|19989.99|10
1631374070000|2021-09-11 15:27:50|20109.82|19989.82|20109.22|19989.22|20110.21|19990.21|20109.22|19989.22|10
1631374080000|2021-09-11 15:28:00|20108.79|19988.79|20109.19|19989.19|20109.44|19989.44|20108.47|19988.47|9
1631374090000|2021-09-11 15:28:10|20109.38|19989.38|20109.75|19989.75|20109.83|19989.83|20109.14|19989.14|10
1631374100000|2021-09-11 15:28:20|20110.19|19990.19|20107.42|19987.42|20110.23|19990.23|20107.42|19987.42|10
1631374110000|2021-09-11 15:28:30|20107.16|19987.16|20103.87|19983.87|20107.16|19987.16|20103.87|19983.87|9
1631374120000|2021-09-11 15:28:40|20103.97|19983.97|20103.17|19983.17|20104|19984|20103.06|19983.06|10
1631374130000|2021-09-11 15:28:50|20103.12|19983.12|20102.89|19982.89|20103.52|19983.52|20102.89|19982.89|10
1631374140000|2021-09-11 15:29:00|20102.96|19982.96|20103.39|19983.39|20103.78|19983.78|20102.96|19982.96|10
1631374150000|2021-09-11 15:29:10|20103.56|19983.56|20105.23|19985.23|20105.82|19985.82|20103.13|19983.13|10
1631374160000|2021-09-11 15:29:20|20105.7|19985.7|20110.98|19990.98|20110.98|19990.98|20105.7|19985.7|10
1631374170000|2021-09-11 15:29:30|20110.44|19990.44|20112.44|19992.44|20113.32|19993.32|20110.44|19990.44|10
1631374180000|2021-09-11 15:29:40|20113.35|19993.35|20116.37|19996.37|20117.64|19997.64|20113.35|19993.35|10
1631374190000|2021-09-11 15:29:50|20115.69|19995.69|20113.07|19993.07|20115.91|19995.91|20113.07|19993.07|10
1631374200000|2021-09-11 15:30:00|20112.21|19992.21|20111.22|19991.22|20112.21|19992.21|20110.32|19990.32|10
1631374210000|2021-09-11 15:30:10|20111.75|19991.75|20115.94|19995.94|20115.94|19995.94|20111.75|19991.75|10
1631374220000|2021-09-11 15:30:20|20116.37|19996.37|20118.61|19998.61|20118.66|19998.66|20116.37|19996.37|10
1631374230000|2021-09-11 15:30:30|20119.64|19999.64|20124.58|20004.58|20124.58|20004.58|20119.64|19999.64|9
1631374240000|2021-09-11 15:30:40|20124.26|20004.26|20123.36|20003.36|20124.43|20004.43|20122.95|20002.95|10
1631374250000|2021-09-11 15:30:50|20122.77|20002.77|20116.98|19996.98|20122.77|20002.77|20116.98|19996.98|10
1631374260000|2021-09-11 15:31:00|20117.21|19997.21|20114.11|19994.11|20117.3|19997.3|20114.11|19994.11|10
1631374270000|2021-09-11 15:31:10|20114.7|19994.7|20112.87|19992.87|20115.31|19995.31|20112.58|19992.58|10
1631374280000|2021-09-11 15:31:20|20112.82|19992.82|20110.84|19990.84|20112.82|19992.82|20110.41|19990.41|10
1631374290000|2021-09-11 15:31:30|20110.5|19990.5|20111.26|19991.26|20111.85|19991.85|20110.5|19990.5|9
1631374300000|2021-09-11 15:31:40|20110.97|19990.97|20113.06|19993.06|20113.15|19993.15|20110.97|19990.97|9
1631374310000|2021-09-11 15:31:50|20113.19|19993.19|20107.21|19987.21|20113.51|19993.51|20107.11|19987.11|10
1631374320000|2021-09-11 15:32:00|20107.52|19987.52|20107.14|19987.14|20107.94|19987.94|20106.85|19986.85|10
1631374330000|2021-09-11 15:32:10|20107.43|19987.43|20103.64|19983.64|20107.84|19987.84|20102.69|19982.69|10
1631374340000|2021-09-11 15:32:20|20103.56|19983.56|20102.28|19982.28|20103.56|19983.56|20097.44|19977.44|10
1631374350000|2021-09-11 15:32:30|20101.34|19981.34|20102.12|19982.12|20102.84|19982.84|20100.78|19980.78|10
1631374360000|2021-09-11 15:32:40|20102.08|19982.08|20103.96|19983.96|20104.96|19984.96|20102.08|19982.08|10
1631374370000|2021-09-11 15:32:50|20103.44|19983.44|20103.49|19983.49|20104.29|19984.29|20103.13|19983.13|10
1631374380000|2021-09-11 15:33:00|20104.25|19984.25|20104.75|19984.75|20104.88|19984.88|20104|19984|9
1631374390000|2021-09-11 15:33:10|20104.59|19984.59|20101.12|19981.12|20104.59|19984.59|20100.12|19980.12|10
1631374400000|2021-09-11 15:33:20|20101.13|19981.13|20100.35|19980.35|20101.13|19981.13|20100.35|19980.35|9
1631374410000|2021-09-11 15:33:30|20099.49|19979.49|20098.97|19978.97|20099.49|19979.49|20098.59|19978.59|8
1631374420000|2021-09-11 15:33:40|20098.82|19978.82|20096.26|19976.26|20099|19979|20095.72|19975.72|10
1631374430000|2021-09-11 15:33:50|20096.08|19976.08|20095.57|19975.57|20096.4|19976.4|20095.2|19975.2|9
1631374440000|2021-09-11 15:34:00|20095.99|19975.99|20095.98|19975.98|20096.07|19976.07|20095.01|19975.01|10
1631374450000|2021-09-11 15:34:10|20095.09|19975.09|20096.24|19976.24|20096.24|19976.24|20094.72|19974.72|9
1631374460000|2021-09-11 15:34:20|20095.03|19975.03|20095.06|19975.06|20095.21|19975.21|20094.65|19974.65|10
1631374470000|2021-09-11 15:34:30|20095.37|19975.37|20092.95|19972.95|20095.37|19975.37|20092.95|19972.95|10
1631374480000|2021-09-11 15:34:40|20092.9|19972.9|20092.64|19972.64|20092.9|19972.9|20092.38|19972.38|9
1631374490000|2021-09-11 15:34:50|20092.73|19972.73|20091.43|19971.43|20093.04|19973.04|20090.77|19970.77|10
1631374500000|2021-09-11 15:35:00|20092.12|19972.12|20085.95|19965.95|20092.12|19972.12|20085.95|19965.95|10
1631374510000|2021-09-11 15:35:10|20083.52|19963.52|20081.43|19961.43|20083.52|19963.52|20081.43|19961.43|10
1631374520000|2021-09-11 15:35:20|20081.01|19961.01|20079.15|19959.15|20081.01|19961.01|20079.15|19959.15|9
1631374530000|2021-09-11 15:35:30|20079.28|19959.28|20075.62|19955.62|20079.28|19959.28|20074.64|19954.64|10
1631374540000|2021-09-11 15:35:40|20075.42|19955.42|20073.8|19953.8|20075.62|19955.62|20073.64|19953.64|9
1631374550000|2021-09-11 15:35:50|20073.59|19953.59|20072.49|19952.49|20073.62|19953.62|20072.49|19952.49|9
1631374560000|2021-09-11 15:36:00|20072.63|19952.63|20073.8|19953.8|20074.1|19954.1|20072.31|19952.31|10
1631374570000|2021-09-11 15:36:10|20073.79|19953.79|20074.39|19954.39|20074.39|19954.39|20073.17|19953.17|9
1631374580000|2021-09-11 15:36:20|20074.64|19954.64|20076.83|19956.83|20076.86|19956.86|20074.64|19954.64|10
1631374590000|2021-09-11 15:36:30|20076.37|19956.37|20071.44|19951.44|20076.55|19956.55|20071.44|19951.44|10
1631374600000|2021-09-11 15:36:40|20070.46|19950.46|20070.58|19950.58|20071.02|19951.02|20069.93|19949.93|10
1631374610000|2021-09-11 15:36:50|20070.2|19950.2|20070.9|19950.9|20071.21|19951.21|20069.98|19949.98|10
1631374620000|2021-09-11 15:37:00|20071.01|19951.01|20070.3|19950.3|20071.47|19951.47|20070.24|19950.24|10
1631374630000|2021-09-11 15:37:10|20070.62|19950.62|20066.68|19946.68|20070.62|19950.62|20066.68|19946.68|9
1631374640000|2021-09-11 15:37:20|20066.71|19946.71|20067.13|19947.13|20067.22|19947.22|20066.26|19946.26|10
1631374650000|2021-09-11 15:37:30|20067.41|19947.41|20066.93|19946.93|20068.09|19948.09|20066.71|19946.71|9
1631374660000|2021-09-11 15:37:40|20067.06|19947.06|20065.61|19945.61|20067.39|19947.39|20065.61|19945.61|10
1631374670000|2021-09-11 15:37:50|20065.48|19945.48|20062.05|19942.05|20065.81|19945.81|20062.05|19942.05|10
1631374680000|2021-09-11 15:38:00|20062.19|19942.19|20059.22|19939.22|20062.35|19942.35|20059.22|19939.22|10
1631374690000|2021-09-11 15:38:10|20058.49|19938.49|20058.95|19938.95|20059.71|19939.71|20058.49|19938.49|10
1631374700000|2021-09-11 15:38:20|20060.04|19940.04|20058.51|19938.51|20060.04|19940.04|20058.51|19938.51|10
1631374710000|2021-09-11 15:38:30|20058.76|19938.76|20059.92|19939.92|20060.52|19940.52|20057.94|19937.94|10
1631374720000|2021-09-11 15:38:40|20059.96|19939.96|20067.01|19947.01|20067.89|19947.89|20059.74|19939.74|10
1631374730000|2021-09-11 15:38:50|20066.91|19946.91|20066.98|19946.98|20067.88|19947.88|20066.27|19946.27|9
1631374740000|2021-09-11 15:39:00|20067.03|19947.03|20066.3|19946.3|20067.03|19947.03|20066.19|19946.19|10
1631374750000|2021-09-11 15:39:10|20066.24|19946.24|20063.91|19943.91|20066.24|19946.24|20063.38|19943.38|9
1631374760000|2021-09-11 15:39:20|20063.87|19943.87|20062.44|19942.44|20064.71|19944.71|20062.39|19942.39|10
1631374770000|2021-09-11 15:39:30|20062.46|19942.46|20059.45|19939.45|20062.46|19942.46|20058.59|19938.59|10
1631374780000|2021-09-11 15:39:40|20059.61|19939.61|20058.45|19938.45|20059.61|19939.61|20058.45|19938.45|10
1631374790000|2021-09-11 15:39:50|20058.46|19938.46|20063.35|19943.35|20063.35|19943.35|20058.46|19938.46|10
1631374800000|2021-09-11 15:40:00|20063.27|19943.27|20065.66|19945.66|20065.67|19945.67|20063.27|19943.27|10
1631374810000|2021-09-11 15:40:10|20065.22|19945.22|20064.42|19944.42|20065.48|19945.48|20063.42|19943.42|10
1631374820000|2021-09-11 15:40:20|20065.14|19945.14|20064.37|19944.37|20065.14|19945.14|20064.15|19944.15|10
1631374830000|2021-09-11 15:40:30|20065.02|19945.02|20065.19|19945.19|20066.26|19946.26|20065.02|19945.02|9
1631374840000|2021-09-11 15:40:40|20065.85|19945.85|20066.72|19946.72|20066.86|19946.86|20065.85|19945.85|9
1631374850000|2021-09-11 15:40:50|20066.55|19946.55|20067.41|19947.41|20067.86|19947.86|20066.51|19946.51|10
1631374860000|2021-09-11 15:41:00|20067.55|19947.55|20062.04|19942.04|20067.61|19947.61|20062.04|19942.04|10
1631374870000|2021-09-11 15:41:10|20061.98|19941.98|20059.2|19939.2|20062.11|19942.11|20058.92|19938.92|10
1631374880000|2021-09-11 15:41:20|20059.15|19939.15|20059.68|19939.68|20059.79|19939.79|20058.57|19938.57|10
1631374890000|2021-09-11 15:41:30|20059.59|19939.59|20059.4|19939.4|20059.66|19939.66|20059.15|19939.15|9
1631374900000|2021-09-11 15:41:40|20059.38|19939.38|20057.73|19937.73|20059.38|19939.38|20057.09|19937.09|10
1631374910000|2021-09-11 15:41:50|20056.82|19936.82|20058.55|19938.55|20058.55|19938.55|20056.25|19936.25|10
1631374920000|2021-09-11 15:42:00|20058.58|19938.58|20059.95|19939.95|20059.95|19939.95|20058.58|19938.58|10
1631374930000|2021-09-11 15:42:10|20060.02|19940.02|20060.79|19940.79|20060.79|19940.79|20059.75|19939.75|10
1631374940000|2021-09-11 15:42:20|20060.93|19940.93|20061.44|19941.44|20061.65|19941.65|20060.93|19940.93|10
1631374950000|2021-09-11 15:42:30|20061.52|19941.52|20062.67|19942.67|20062.71|19942.71|20061.52|19941.52|8
1631374960000|2021-09-11 15:42:40|20062.52|19942.52|20063.61|19943.61|20063.61|19943.61|20062.43|19942.43|10
1631374970000|2021-09-11 15:42:50|20063.72|19943.72|20065.35|19945.35|20065.36|19945.36|20063.63|19943.63|10
1631374980000|2021-09-11 15:43:00|20065.83|19945.83|20065.57|19945.57|20065.96|19945.96|20065.27|19945.27|8
1631374990000|2021-09-11 15:43:10|20065.83|19945.83|20061.51|19941.51|20065.83|19945.83|20061.51|19941.51|10
1631375000000|2021-09-11 15:43:20|20061.16|19941.16|20061.16|19941.16|20061.75|19941.75|20060.85|19940.85|9
1631375010000|2021-09-11 15:43:30|20061.41|19941.41|20059.99|19939.99|20061.41|19941.41|20059.99|19939.99|9
1631375020000|2021-09-11 15:43:40|20060.15|19940.15|20061.27|19941.27|20061.27|19941.27|20060.1|19940.1|8
1631375030000|2021-09-11 15:43:50|20060.67|19940.67|20061.01|19941.01|20061.01|19941.01|20059.43|19939.43|10
1631375040000|2021-09-11 15:44:00|20061.14|19941.14|20061.85|19941.85|20062.1|19942.1|20061.14|19941.14|10
1631375050000|2021-09-11 15:44:10|20062.24|19942.24|20061.91|19941.91|20063.17|19943.17|20061.91|19941.91|10
1631375060000|2021-09-11 15:44:20|20062.27|19942.27|20066.55|19946.55|20066.55|19946.55|20061.79|19941.79|10
1631375070000|2021-09-11 15:44:30|20067.94|19947.94|20068.65|19948.65|20068.65|19948.65|20067.53|19947.53|9
1631375080000|2021-09-11 15:44:40|20068.79|19948.79|20064.41|19944.41|20068.81|19948.81|20064.23|19944.23|9
1631375090000|2021-09-11 15:44:50|20063.86|19943.86|20064.07|19944.07|20064.86|19944.86|20063.86|19943.86|10
1631375100000|2021-09-11 15:45:00|20064.36|19944.36|20060.73|19940.73|20064.36|19944.36|20060.73|19940.73|10
1631375110000|2021-09-11 15:45:10|20060.09|19940.09|20055.63|19935.63|20060.09|19940.09|20055.5|19935.5|10
1631375120000|2021-09-11 15:45:20|20055.57|19935.57|20055.44|19935.44|20056.13|19936.13|20055.12|19935.12|10
1631375130000|2021-09-11 15:45:30|20055.22|19935.22|20051.1|19931.1|20055.41|19935.41|20051.1|19931.1|10
1631375140000|2021-09-11 15:45:40|20051.2|19931.2|20050.97|19930.97|20051.33|19931.33|20050.47|19930.47|10
1631375150000|2021-09-11 15:45:50|20051.42|19931.42|20048.14|19928.14|20051.42|19931.42|20048.14|19928.14|10
1631375160000|2021-09-11 15:46:00|20048.4|19928.4|20048.75|19928.75|20048.75|19928.75|20047.54|19927.54|10
1631375170000|2021-09-11 15:46:10|20047.59|19927.59|20048.23|19928.23|20048.23|19928.23|20047.47|19927.47|9
1631375180000|2021-09-11 15:46:20|20048.15|19928.15|20048.36|19928.36|20049.45|19929.45|20048.15|19928.15|10
1631375190000|2021-09-11 15:46:30|20048.55|19928.55|20047.29|19927.29|20048.55|19928.55|20047.29|19927.29|10
1631375200000|2021-09-11 15:46:40|20047.03|19927.03|20045.13|19925.13|20047.29|19927.29|20045.09|19925.09|10
1631375210000|2021-09-11 15:46:50|20044.98|19924.98|20044.67|19924.67|20044.98|19924.98|20043.69|19923.69|10
1631375220000|2021-09-11 15:47:00|20043.89|19923.89|20035.58|19915.58|20044.57|19924.57|20035.53|19915.53|10
1631375230000|2021-09-11 15:47:10|20036.09|19916.09|20036.54|19916.54|20036.54|19916.54|20035.57|19915.57|10
1631375240000|2021-09-11 15:47:20|20036.5|19916.5|20040.91|19920.91|20040.91|19920.91|20036.5|19916.5|10
1631375250000|2021-09-11 15:47:30|20041.42|19921.42|20046.09|19926.09|20046.2|19926.2|20041.42|19921.42|10
1631375260000|2021-09-11 15:47:40|20046.47|19926.47|20049.19|19929.19|20049.71|19929.71|20046.47|19926.47|10
1631375270000|2021-09-11 15:47:50|20049.35|19929.35|20053.4|19933.4|20053.42|19933.42|20049.35|19929.35|10
1631375280000|2021-09-11 15:48:00|20053.2|19933.2|20054.08|19934.08|20054.89|19934.89|20052.37|19932.37|10
1631375290000|2021-09-11 15:48:10|20050.98|19930.98|20050.18|19930.18|20051.35|19931.35|20049.96|19929.96|10
1631375300000|2021-09-11 15:48:20|20050.69|19930.69|20055.33|19935.33|20055.6|19935.6|20050.69|19930.69|10
1631375310000|2021-09-11 15:48:30|20054.74|19934.74|20059.41|19939.41|20059.41|19939.41|20054.74|19934.74|10
1631375320000|2021-09-11 15:48:40|20059.14|19939.14|20061.06|19941.06|20061.06|19941.06|20058.42|19938.42|10
1631375330000|2021-09-11 15:48:50|20061.09|19941.09|20058.87|19938.87|20061.09|19941.09|20058.87|19938.87|10
1631375340000|2021-09-11 15:49:00|20061.18|19941.18|20063.96|19943.96|20063.96|19943.96|20060.98|19940.98|10
1631375350000|2021-09-11 15:49:10|20064.39|19944.39|20066.88|19946.88|20066.9|19946.9|20064.39|19944.39|10
1631375360000|2021-09-11 15:49:20|20066.76|19946.76|20063.88|19943.88|20066.76|19946.76|20063.88|19943.88|8
1631375370000|2021-09-11 15:49:30|20062.97|19942.97|20059.82|19939.82|20062.97|19942.97|20058.91|19938.91|10
1631375380000|2021-09-11 15:49:40|20057.09|19937.09|20056.72|19936.72|20057.64|19937.64|20056.72|19936.72|10
1631375390000|2021-09-11 15:49:50|20056.77|19936.77|20054.69|19934.69|20056.77|19936.77|20054.69|19934.69|10
1631375400000|2021-09-11 15:50:00|20054.24|19934.24|20059.06|19939.06|20059.73|19939.73|20054.24|19934.24|10
1631375410000|2021-09-11 15:50:10|20059.77|19939.77|20059.57|19939.57|20060.69|19940.69|20059.25|19939.25|10
1631375420000|2021-09-11 15:50:20|20059.47|19939.47|20062.77|19942.77|20062.89|19942.89|20059.47|19939.47|10
1631375430000|2021-09-11 15:50:30|20062.86|19942.86|20067.46|19947.46|20067.68|19947.68|20062.86|19942.86|10
1631375440000|2021-09-11 15:50:40|20067.63|19947.63|20068.44|19948.44|20069.84|19949.84|20067.63|19947.63|10
1631375450000|2021-09-11 15:50:50|20068.69|19948.69|20078.01|19958.01|20079.35|19959.35|20068.69|19948.69|10
1631375460000|2021-09-11 15:51:00|20078.59|19958.59|20078.52|19958.52|20078.94|19958.94|20077.94|19957.94|10
1631375470000|2021-09-11 15:51:10|20077.92|19957.92|20079.04|19959.04|20079.04|19959.04|20077.92|19957.92|10
1631375480000|2021-09-11 15:51:20|20078.74|19958.74|20075.88|19955.88|20078.82|19958.82|20075.19|19955.19|10
1631375490000|2021-09-11 15:51:30|20076.11|19956.11|20076.59|19956.59|20076.89|19956.89|20076.11|19956.11|9
1631375500000|2021-09-11 15:51:40|20076.53|19956.53|20076.72|19956.72|20076.72|19956.72|20075.58|19955.58|10
1631375510000|2021-09-11 15:51:50|20076.42|19956.42|20076.22|19956.22|20076.42|19956.42|20075.72|19955.72|9
1631375520000|2021-09-11 15:52:00|20076.34|19956.34|20077.5|19957.5|20077.6|19957.6|20076.34|19956.34|10
1631375530000|2021-09-11 15:52:10|20077.74|19957.74|20078.66|19958.66|20080.32|19960.32|20077.74|19957.74|10
1631375540000|2021-09-11 15:52:20|20078.81|19958.81|20077.73|19957.73|20080.02|19960.02|20077.73|19957.73|8
1631375550000|2021-09-11 15:52:30|20077.36|19957.36|20075.37|19955.37|20077.44|19957.44|20075.04|19955.04|9
1631375560000|2021-09-11 15:52:40|20075.27|19955.27|20074.02|19954.02|20075.27|19955.27|20074.02|19954.02|10
1631375570000|2021-09-11 15:52:50|20073.87|19953.87|20072.3|19952.3|20073.97|19953.97|20072.3|19952.3|10
1631375580000|2021-09-11 15:53:00|20071.33|19951.33|20069.85|19949.85|20071.33|19951.33|20069.55|19949.55|10
1631375590000|2021-09-11 15:53:10|20069.88|19949.88|20068.9|19948.9|20069.88|19949.88|20068.25|19948.25|9
1631375600000|2021-09-11 15:53:20|20068.73|19948.73|20068.5|19948.5|20068.73|19948.73|20068.09|19948.09|8
1631375610000|2021-09-11 15:53:30|20067.79|19947.79|20065.67|19945.67|20067.84|19947.84|20065.67|19945.67|10
1631375620000|2021-09-11 15:53:40|20065.18|19945.18|20060.9|19940.9|20065.18|19945.18|20060.9|19940.9|10
1631375630000|2021-09-11 15:53:50|20060.43|19940.43|20054.92|19934.92|20060.43|19940.43|20054.73|19934.73|10
1631375640000|2021-09-11 15:54:00|20054.21|19934.21|20050.47|19930.47|20054.21|19934.21|20050.29|19930.29|10
1631375650000|2021-09-11 15:54:10|20050.54|19930.54|20051.85|19931.85|20052.24|19932.24|20049|19929|10
1631375660000|2021-09-11 15:54:20|20051.54|19931.54|20047.48|19927.48|20051.91|19931.91|20047.48|19927.48|10
1631375670000|2021-09-11 15:54:30|20047.04|19927.04|20042.5|19922.5|20047.11|19927.11|20042.45|19922.45|10
1631375680000|2021-09-11 15:54:40|20042|19922|20043.25|19923.25|20043.25|19923.25|20042|19922|9
1631375690000|2021-09-11 15:54:50|20042.59|19922.59|20044.19|19924.19|20044.72|19924.72|20042.59|19922.59|9
1631375700000|2021-09-11 15:55:00|20044.91|19924.91|20046.5|19926.5|20046.5|19926.5|20044.91|19924.91|10
1631375710000|2021-09-11 15:55:10|20046.43|19926.43|20041.19|19921.19|20046.96|19926.96|20041.11|19921.11|10
1631375720000|2021-09-11 15:55:20|20041.28|19921.28|20043.19|19923.19|20043.19|19923.19|20041.18|19921.18|9
1631375730000|2021-09-11 15:55:30|20041.95|19921.95|20044.73|19924.73|20044.73|19924.73|20041.95|19921.95|10
1631375740000|2021-09-11 15:55:40|20044.88|19924.88|20048.38|19928.38|20048.54|19928.54|20044.88|19924.88|10
1631375750000|2021-09-11 15:55:50|20048.28|19928.28|20048.74|19928.74|20048.74|19928.74|20047.28|19927.28|10
1631375760000|2021-09-11 15:56:00|20049.17|19929.17|20046.5|19926.5|20049.92|19929.92|20045.86|19925.86|10
1631375770000|2021-09-11 15:56:10|20046.38|19926.38|20051.36|19931.36|20051.36|19931.36|20046.38|19926.38|10
1631375780000|2021-09-11 15:56:20|20050.19|19930.19|20047.2|19927.2|20050.19|19930.19|20047.2|19927.2|10
1631375790000|2021-09-11 15:56:30|20046.68|19926.68|20044.51|19924.51|20046.74|19926.74|20044.51|19924.51|9
1631375800000|2021-09-11 15:56:40|20045.17|19925.17|20034.13|19914.13|20045.29|19925.29|20034.13|19914.13|10
1631375810000|2021-09-11 15:56:50|20033.9|19913.9|20033.21|19913.21|20033.9|19913.9|20033.11|19913.11|10
1631375820000|2021-09-11 15:57:00|20033.23|19913.23|20035.08|19915.08|20035.08|19915.08|20032.27|19912.27|10
1631375830000|2021-09-11 15:57:10|20034.8|19914.8|20033.51|19913.51|20034.9|19914.9|20033.51|19913.51|10
1631375840000|2021-09-11 15:57:20|20033.69|19913.69|20036.89|19916.89|20036.89|19916.89|20033.69|19913.69|9
1631375850000|2021-09-11 15:57:30|20036.79|19916.79|20037.22|19917.22|20037.4|19917.4|20036.69|19916.69|10
1631375860000|2021-09-11 15:57:40|20036.91|19916.91|20038.2|19918.2|20038.91|19918.91|20036.82|19916.82|7
1631375870000|2021-09-11 15:57:50|20038.89|19918.89|20041.78|19921.78|20041.78|19921.78|20038.89|19918.89|10
1631375880000|2021-09-11 15:58:00|20042.25|19922.25|20044.39|19924.39|20045.51|19925.51|20042.25|19922.25|10
1631375890000|2021-09-11 15:58:10|20046.98|19926.98|20051.89|19931.89|20051.89|19931.89|20046.98|19926.98|10
1631375900000|2021-09-11 15:58:20|20052.18|19932.18|20054.08|19934.08|20054.13|19934.13|20052.14|19932.14|8
1631375910000|2021-09-11 15:58:30|20054.09|19934.09|20060.31|19940.31|20060.31|19940.31|20054.09|19934.09|10
1631375920000|2021-09-11 15:58:40|20060.34|19940.34|20062.44|19942.44|20062.53|19942.53|20060.11|19940.11|10
1631375930000|2021-09-11 15:58:50|20062.54|19942.54|20065.88|19945.88|20066.3|19946.3|20062.45|19942.45|10
1631375940000|2021-09-11 15:59:00|20066.24|19946.24|20070.23|19950.23|20070.23|19950.23|20066.24|19946.24|9
1631375950000|2021-09-11 15:59:10|20070.46|19950.46|20071.41|19951.41|20071.66|19951.66|20069.67|19949.67|10
1631375960000|2021-09-11 15:59:20|20071.77|19951.77|20073.25|19953.25|20073.25|19953.25|20071.67|19951.67|7
1631375970000|2021-09-11 15:59:30|20073.32|19953.32|20072.53|19952.53|20073.38|19953.38|20072.33|19952.33|10
1631375980000|2021-09-11 15:59:40|20072.62|19952.62|20073.22|19953.22|20073.75|19953.75|20072.04|19952.04|10
1631375990000|2021-09-11 15:59:50|20071.55|19951.55|20070.32|19950.32|20071.55|19951.55|20070|19950|10
1631376000000|2021-09-11 16:00:00|20070.82|19950.82|20075.27|19955.27|20075.27|19955.27|20070.59|19950.59|10
1631376010000|2021-09-11 16:00:10|20075.39|19955.39|20079.75|19959.75|20079.75|19959.75|20075.39|19955.39|10
1631376020000|2021-09-11 16:00:20|20081.86|19961.86|20084.62|19964.62|20084.62|19964.62|20081.86|19961.86|10
1631376030000|2021-09-11 16:00:30|20084.71|19964.71|20087.04|19967.04|20087.04|19967.04|20084.71|19964.71|10
1631376040000|2021-09-11 16:00:40|20087.23|19967.23|20087.95|19967.95|20088.81|19968.81|20087.23|19967.23|10
1631376050000|2021-09-11 16:00:50|20089.71|19969.71|20089.67|19969.67|20090.07|19970.07|20089.57|19969.57|10
1631376060000|2021-09-11 16:01:00|20089.22|19969.22|20090.88|19970.88|20090.89|19970.89|20089.1|19969.1|10
1631376070000|2021-09-11 16:01:10|20091.15|19971.15|20097.75|19977.75|20097.75|19977.75|20090.95|19970.95|10
1631376080000|2021-09-11 16:01:20|20098.73|19978.73|20100.07|19980.07|20100.79|19980.79|20098.73|19978.73|10
1631376090000|2021-09-11 16:01:30|20098.49|19978.49|20099.28|19979.28|20100.24|19980.24|20097.94|19977.94|10
1631376100000|2021-09-11 16:01:40|20099.93|19979.93|20101.37|19981.37|20101.37|19981.37|20099.93|19979.93|10
1631376110000|2021-09-11 16:01:50|20101.43|19981.43|20101.46|19981.46|20101.83|19981.83|20101.32|19981.32|9
1631376120000|2021-09-11 16:02:00|20101.45|19981.45|20108.65|19988.65|20108.65|19988.65|20100.39|19980.39|10
1631376130000|2021-09-11 16:02:10|20110.68|19990.68|20120.25|20000.25|20120.25|20000.25|20110.68|19990.68|10
1631376140000|2021-09-11 16:02:20|20119.75|19999.75|20123.32|20003.32|20123.32|20003.32|20119.75|19999.75|10
1631376150000|2021-09-11 16:02:30|20123.2|20003.2|20119.71|19999.71|20124.04|20004.04|20119.71|19999.71|10
1631376160000|2021-09-11 16:02:40|20119.51|19999.51|20114.25|19994.25|20119.51|19999.51|20113.8|19993.8|10
1631376170000|2021-09-11 16:02:50|20114.16|19994.16|20106.84|19986.84|20114.45|19994.45|20106.81|19986.81|10
1631376180000|2021-09-11 16:03:00|20106.4|19986.4|20100.35|19980.35|20106.4|19986.4|20100.35|19980.35|10
1631376190000|2021-09-11 16:03:10|20096.5|19976.5|20089.92|19969.92|20096.6|19976.6|20089.92|19969.92|10
1631376200000|2021-09-11 16:03:20|20090.15|19970.15|20087.04|19967.04|20090.15|19970.15|20087.04|19967.04|10
1631376210000|2021-09-11 16:03:30|20087.34|19967.34|20082.67|19962.67|20087.34|19967.34|20082.51|19962.51|10
1631376220000|2021-09-11 16:03:40|20080.98|19960.98|20074.84|19954.84|20080.98|19960.98|20074.84|19954.84|10
1631376230000|2021-09-11 16:03:50|20074.36|19954.36|20072.52|19952.52|20074.36|19954.36|20072.23|19952.23|10
1631376240000|2021-09-11 16:04:00|20072.16|19952.16|20061.2|19941.2|20072.16|19952.16|20061.2|19941.2|10
1631376250000|2021-09-11 16:04:10|20060.26|19940.26|20032.46|19912.46|20060.26|19940.26|20032.46|19912.46|10
1631376260000|2021-09-11 16:04:20|20032.3|19912.3|20031.92|19911.92|20035.05|19915.05|20031.92|19911.92|10
1631376270000|2021-09-11 16:04:30|20031.97|19911.97|20025.64|19905.64|20032.08|19912.08|20025.64|19905.64|10
1631376280000|2021-09-11 16:04:40|20023.93|19903.93|20021.07|19901.07|20023.93|19903.93|20021.07|19901.07|10
1631376290000|2021-09-11 16:04:50|20018.97|19898.97|20012.08|19892.08|20018.97|19898.97|20011.83|19891.83|10
1631376300000|2021-09-11 16:05:00|20011.17|19891.17|20003.07|19883.07|20011.17|19891.17|20003.07|19883.07|10
1631376310000|2021-09-11 16:05:10|19999.86|19879.86|19998.28|19878.28|20000.35|19880.35|19997.66|19877.66|10
1631376320000|2021-09-11 16:05:20|19999.66|19879.66|20001.38|19881.38|20001.47|19881.47|19999.66|19879.66|10
1631376330000|2021-09-11 16:05:30|20000.8|19880.8|20006.69|19886.69|20007.65|19887.65|20000.8|19880.8|10
1631376340000|2021-09-11 16:05:40|20008.59|19888.59|20009.22|19889.22|20009.22|19889.22|20008.02|19888.02|10
1631376350000|2021-09-11 16:05:50|20010.26|19890.26|20013.71|19893.71|20013.71|19893.71|20010.26|19890.26|10
1631376360000|2021-09-11 16:06:00|20014.22|19894.22|20017.94|19897.94|20017.94|19897.94|20014.22|19894.22|10
1631376370000|2021-09-11 16:06:10|20018.37|19898.37|20023.79|19903.79|20023.79|19903.79|20018.37|19898.37|10
1631376380000|2021-09-11 16:06:20|20023.99|19903.99|20027.05|19907.05|20027.05|19907.05|20023.52|19903.52|10
1631376390000|2021-09-11 16:06:30|20027.44|19907.44|20029.27|19909.27|20030.86|19910.86|20025.11|19905.11|10
1631376400000|2021-09-11 16:06:40|20030.22|19910.22|20035.5|19915.5|20035.5|19915.5|20030.16|19910.16|10
1631376410000|2021-09-11 16:06:50|20035.05|19915.05|20034.43|19914.43|20035.05|19915.05|20033.81|19913.81|10
1631376420000|2021-09-11 16:07:00|20033.59|19913.59|20032.08|19912.08|20035.21|19915.21|20030.63|19910.63|10
1631376430000|2021-09-11 16:07:10|20031.4|19911.4|20027.07|19907.07|20032.1|19912.1|20027.07|19907.07|10
1631376440000|2021-09-11 16:07:20|20025.68|19905.68|20022.13|19902.13|20026.4|19906.4|20021.06|19901.06|10
1631376450000|2021-09-11 16:07:30|20022.03|19902.03|20015.8|19895.8|20022.03|19902.03|20015.8|19895.8|10
1631376460000|2021-09-11 16:07:40|20015.5|19895.5|20015.02|19895.02|20016.96|19896.96|20015.02|19895.02|10
1631376470000|2021-09-11 16:07:50|20013.42|19893.42|20008.06|19888.06|20013.7|19893.7|20007.04|19887.04|10
1631376480000|2021-09-11 16:08:00|20006.26|19886.26|20000.85|19880.85|20006.69|19886.69|20000.78|19880.78|10
1631376490000|2021-09-11 16:08:10|20000.4|19880.4|19996.19|19876.19|20001.16|19881.16|19995.97|19875.97|10
1631376500000|2021-09-11 16:08:20|19995.44|19875.44|19989.57|19869.57|19995.44|19875.44|19989.47|19869.47|10
1631376510000|2021-09-11 16:08:30|19989.04|19869.04|19986.64|19866.64|19989.48|19869.48|19986.56|19866.56|10
1631376520000|2021-09-11 16:08:40|19985.63|19865.63|19987.8|19867.8|19988.27|19868.27|19984.36|19864.36|10
1631376530000|2021-09-11 16:08:50|19987.04|19867.04|19983.55|19863.55|19987.04|19867.04|19983.55|19863.55|10
1631376540000|2021-09-11 16:09:00|19983.11|19863.11|19975.95|19855.95|19983.11|19863.11|19975.05|19855.05|10
1631376550000|2021-09-11 16:09:10|19976.25|19856.25|19976.99|19856.99|19976.99|19856.99|19974.92|19854.92|10
1631376560000|2021-09-11 16:09:20|19976.77|19856.77|19965.04|19845.04|19976.83|19856.83|19965.04|19845.04|10
1631376570000|2021-09-11 16:09:30|19965.12|19845.12|19967.32|19847.32|19967.41|19847.41|19965.12|19845.12|10
1631376580000|2021-09-11 16:09:40|19967.67|19847.67|19967.78|19847.78|19968.21|19848.21|19966.07|19846.07|10
1631376590000|2021-09-11 16:09:50|19967.2|19847.2|19970.3|19850.3|19970.3|19850.3|19967.2|19847.2|10
1631376600000|2021-09-11 16:10:00|19970.77|19850.77|19970.01|19850.01|19971.09|19851.09|19969.39|19849.39|10
1631376610000|2021-09-11 16:10:10|19970.93|19850.93|19975.76|19855.76|19975.76|19855.76|19970.93|19850.93|10
1631376620000|2021-09-11 16:10:20|19978.28|19858.28|19976.79|19856.79|19978.7|19858.7|19976.79|19856.79|10
1631376630000|2021-09-11 16:10:30|19976.64|19856.64|19974.22|19854.22|19977.39|19857.39|19974.22|19854.22|10
1631376640000|2021-09-11 16:10:40|19974.54|19854.54|19974.55|19854.55|19975.11|19855.11|19973.83|19853.83|10
1631376650000|2021-09-11 16:10:50|19974.1|19854.1|19974.86|19854.86|19974.86|19854.86|19973.08|19853.08|9
1631376660000|2021-09-11 16:11:00|19974.17|19854.17|19976.15|19856.15|19977.23|19857.23|19974.17|19854.17|10
1631376670000|2021-09-11 16:11:10|19975.68|19855.68|19972.37|19852.37|19975.68|19855.68|19972.37|19852.37|10
1631376680000|2021-09-11 16:11:20|19972.05|19852.05|19970.02|19850.02|19972.57|19852.57|19969.63|19849.63|9
1631376690000|2021-09-11 16:11:30|19972.18|19852.18|19974.28|19854.28|19974.36|19854.36|19971.61|19851.61|10
1631376700000|2021-09-11 16:11:40|19974.9|19854.9|19980.82|19860.82|19980.82|19860.82|19974.9|19854.9|9
1631376710000|2021-09-11 16:11:50|19981.86|19861.86|19981.06|19861.06|19982.23|19862.23|19980.93|19860.93|10
1631376720000|2021-09-11 16:12:00|19980.67|19860.67|19984.87|19864.87|19985.68|19865.68|19980.67|19860.67|10
1631376730000|2021-09-11 16:12:10|19985.02|19865.02|19983.88|19863.88|19985.02|19865.02|19983.32|19863.32|10
1631376740000|2021-09-11 16:12:20|19984.03|19864.03|19983.62|19863.62|19984.03|19864.03|19982.41|19862.41|10
1631376750000|2021-09-11 16:12:30|19985.35|19865.35|19991.5|19871.5|19991.5|19871.5|19985.35|19865.35|10
1631376760000|2021-09-11 16:12:40|19993.08|19873.08|19994|19874|19994|19874|19992.68|19872.68|10
1631376770000|2021-09-11 16:12:50|19994.52|19874.52|19994.01|19874.01|19995.38|19875.38|19994.01|19874.01|10
1631376780000|2021-09-11 16:13:00|19994.52|19874.52|19994.76|19874.76|19995.46|19875.46|19994.52|19874.52|9
1631376790000|2021-09-11 16:13:10|19996.49|19876.49|20001.3|19881.3|20001.51|19881.51|19996.21|19876.21|10
1631376800000|2021-09-11 16:13:20|20001.38|19881.38|20002.14|19882.14|20002.14|19882.14|20001.19|19881.19|10
1631376810000|2021-09-11 16:13:30|20001.89|19881.89|20003.82|19883.82|20003.82|19883.82|20001.89|19881.89|8
1631376820000|2021-09-11 16:13:40|20003.55|19883.55|20000.37|19880.37|20004|19884|20000.31|19880.31|10
1631376830000|2021-09-11 16:13:50|20000.15|19880.15|20000.22|19880.22|20000.22|19880.22|19998.19|19878.19|9
1631376840000|2021-09-11 16:14:00|20000.68|19880.68|20007.51|19887.51|20007.51|19887.51|20000.68|19880.68|10
1631376850000|2021-09-11 16:14:10|20007.76|19887.76|20013.09|19893.09|20013.09|19893.09|20007.76|19887.76|10
1631376860000|2021-09-11 16:14:20|20013.18|19893.18|20020.85|19900.85|20020.85|19900.85|20013.18|19893.18|10
1631376870000|2021-09-11 16:14:30|20021.81|19901.81|20023.43|19903.43|20023.43|19903.43|20021.78|19901.78|10
1631376880000|2021-09-11 16:14:40|20023.76|19903.76|20024.87|19904.87|20025.64|19905.64|20023.76|19903.76|10
1631376890000|2021-09-11 16:14:50|20023.31|19903.31|20018.18|19898.18|20023.31|19903.31|20018.18|19898.18|10
1631376900000|2021-09-11 16:15:00|20017.57|19897.57|20009.66|19889.66|20017.57|19897.57|20009.66|19889.66|10
1631376910000|2021-09-11 16:15:10|20009.41|19889.41|20006.03|19886.03|20009.41|19889.41|20004.63|19884.63|10
1631376920000|2021-09-11 16:15:20|20005.98|19885.98|20010.94|19890.94|20010.94|19890.94|20005.98|19885.98|9
1631376930000|2021-09-11 16:15:30|20012|19892|20017.47|19897.47|20017.47|19897.47|20012|19892|10
1631376940000|2021-09-11 16:15:40|20019.91|19899.91|20030.01|19910.01|20030.01|19910.01|20019.91|19899.91|10
1631376950000|2021-09-11 16:15:50|20030.69|19910.69|20033.41|19913.41|20034.24|19914.24|20030.69|19910.69|10
1631376960000|2021-09-11 16:16:00|20033.57|19913.57|20033.36|19913.36|20033.59|19913.59|20032.22|19912.22|10
1631376970000|2021-09-11 16:16:10|20032.95|19912.95|20033.06|19913.06|20034.46|19914.46|20032.95|19912.95|10
1631376980000|2021-09-11 16:16:20|20033.22|19913.22|20031.11|19911.11|20033.22|19913.22|20030.63|19910.63|10
1631376990000|2021-09-11 16:16:30|20030.23|19910.23|20030.34|19910.34|20030.42|19910.42|20029.12|19909.12|10
1631377000000|2021-09-11 16:16:40|20030.59|19910.59|20032.88|19912.88|20032.88|19912.88|20030.33|19910.33|10
1631377010000|2021-09-11 16:16:50|20033.98|19913.98|20036.34|19916.34|20036.37|19916.37|20033.98|19913.98|10
1631377020000|2021-09-11 16:17:00|20036.6|19916.6|20042.98|19922.98|20042.98|19922.98|20036.46|19916.46|10
1631377030000|2021-09-11 16:17:10|20043.41|19923.41|20044.39|19924.39|20045.22|19925.22|20042.95|19922.95|10
1631377040000|2021-09-11 16:17:20|20045.18|19925.18|20048.53|19928.53|20048.53|19928.53|20045.18|19925.18|10
1631377050000|2021-09-11 16:17:30|20049.61|19929.61|20053.14|19933.14|20053.14|19933.14|20049.61|19929.61|8
1631377060000|2021-09-11 16:17:40|20053.8|19933.8|20055.54|19935.54|20055.54|19935.54|20053.57|19933.57|9
1631377070000|2021-09-11 16:17:50|20054.72|19934.72|20052.09|19932.09|20054.72|19934.72|20051.25|19931.25|9
1631377080000|2021-09-11 16:18:00|20051.17|19931.17|20050.19|19930.19|20051.17|19931.17|20049.11|19929.11|10
1631377090000|2021-09-11 16:18:10|20049.5|19929.5|20054.53|19934.53|20054.53|19934.53|20049.5|19929.5|10
1631377100000|2021-09-11 16:18:20|20054.63|19934.63|20058.51|19938.51|20058.51|19938.51|20054.63|19934.63|10
1631377110000|2021-09-11 16:18:30|20060.29|19940.29|20062.89|19942.89|20063.92|19943.92|20060.29|19940.29|10
1631377120000|2021-09-11 16:18:40|20063.57|19943.57|20070.38|19950.38|20070.38|19950.38|20063.57|19943.57|10
1631377130000|2021-09-11 16:18:50|20070.09|19950.09|20068.29|19948.29|20070.29|19950.29|20067.31|19947.31|10
1631377140000|2021-09-11 16:19:00|20067.39|19947.39|20070.07|19950.07|20070.67|19950.67|20067.39|19947.39|10
1631377150000|2021-09-11 16:19:10|20069.67|19949.67|20074.92|19954.92|20075.3|19955.3|20069.67|19949.67|10
1631377160000|2021-09-11 16:19:20|20076.51|19956.51|20078.33|19958.33|20078.91|19958.91|20074.67|19954.67|10
1631377170000|2021-09-11 16:19:30|20078.21|19958.21|20080.9|19960.9|20081.11|19961.11|20078.21|19958.21|9
1631377180000|2021-09-11 16:19:40|20080.44|19960.44|20080.22|19960.22|20080.72|19960.72|20080.15|19960.15|10
1631377190000|2021-09-11 16:19:50|20081.31|19961.31|20085.56|19965.56|20085.93|19965.93|20081.31|19961.31|10
1631377200000|2021-09-11 16:20:00|20085.17|19965.17|20078.35|19958.35|20085.17|19965.17|20078.35|19958.35|10
1631377210000|2021-09-11 16:20:10|20076.14|19956.14|20073.49|19953.49|20076.14|19956.14|20073.26|19953.26|10
1631377220000|2021-09-11 16:20:20|20073.55|19953.55|20067.76|19947.76|20073.55|19953.55|20067.76|19947.76|10
1631377230000|2021-09-11 16:20:30|20064.58|19944.58|20061.4|19941.4|20064.58|19944.58|20060.58|19940.58|10
1631377240000|2021-09-11 16:20:40|20061|19941|20059.19|19939.19|20062.59|19942.59|20059.19|19939.19|10
1631377250000|2021-09-11 16:20:50|20059.07|19939.07|20058.53|19938.53|20059.07|19939.07|20057.97|19937.97|10
1631377260000|2021-09-11 16:21:00|20058.52|19938.52|20057.64|19937.64|20059.14|19939.14|20057.64|19937.64|10
1631377270000|2021-09-11 16:21:10|20057.65|19937.65|20058.42|19938.42|20058.42|19938.42|20056.64|19936.64|10
1631377280000|2021-09-11 16:21:20|20058.38|19938.38|20062.09|19942.09|20062.55|19942.55|20058.38|19938.38|10
1631377290000|2021-09-11 16:21:30|20061.47|19941.47|20057.33|19937.33|20061.47|19941.47|20054.39|19934.39|10
1631377300000|2021-09-11 16:21:40|20056.7|19936.7|20049.19|19929.19|20056.78|19936.78|20049.19|19929.19|10
1631377310000|2021-09-11 16:21:50|20048.3|19928.3|20040.2|19920.2|20048.3|19928.3|20040.2|19920.2|10
1631377320000|2021-09-11 16:22:00|20040.5|19920.5|20039.6|19919.6|20040.5|19920.5|20039.45|19919.45|10
1631377330000|2021-09-11 16:22:10|20039.73|19919.73|20038.82|19918.82|20039.73|19919.73|20038.64|19918.64|9
1631377340000|2021-09-11 16:22:20|20038.9|19918.9|20041.26|19921.26|20041.26|19921.26|20037.78|19917.78|10
1631377350000|2021-09-11 16:22:30|20041.64|19921.64|20045.87|19925.87|20045.87|19925.87|20041.64|19921.64|9
1631377360000|2021-09-11 16:22:40|20046.11|19926.11|20051.03|19931.03|20051.03|19931.03|20046.11|19926.11|10
1631377370000|2021-09-11 16:22:50|20051.09|19931.09|20055.17|19935.17|20055.17|19935.17|20051.09|19931.09|10
1631377380000|2021-09-11 16:23:00|20055.27|19935.27|20055.31|19935.31|20055.47|19935.47|20054.81|19934.81|10
1631377390000|2021-09-11 16:23:10|20054.2|19934.2|20052.89|19932.89|20055.48|19935.48|20052.89|19932.89|10
1631377400000|2021-09-11 16:23:20|20052.28|19932.28|20049|19929|20052.28|19932.28|20047.84|19927.84|10
1631377410000|2021-09-11 16:23:30|20045.77|19925.77|20042.22|19922.22|20046.59|19926.59|20042.22|19922.22|10
1631377420000|2021-09-11 16:23:40|20042.49|19922.49|20043.14|19923.14|20043.52|19923.52|20042.41|19922.41|9
1631377430000|2021-09-11 16:23:50|20043.77|19923.77|20048.37|19928.37|20048.37|19928.37|20043.77|19923.77|10
1631377440000|2021-09-11 16:24:00|20048.53|19928.53|20049.69|19929.69|20049.69|19929.69|20048.53|19928.53|9
1631377450000|2021-09-11 16:24:10|20050.32|19930.32|20054.81|19934.81|20054.81|19934.81|20050.2|19930.2|10
1631377460000|2021-09-11 16:24:20|20054.22|19934.22|20052.85|19932.85|20054.22|19934.22|20052.85|19932.85|10
1631377470000|2021-09-11 16:24:30|20053.33|19933.33|20052.69|19932.69|20053.6|19933.6|20052.69|19932.69|9
1631377480000|2021-09-11 16:24:40|20052.66|19932.66|20051.37|19931.37|20052.66|19932.66|20050.87|19930.87|9
1631377490000|2021-09-11 16:24:50|20051.49|19931.49|20051.91|19931.91|20052.21|19932.21|20051.44|19931.44|9
1631377500000|2021-09-11 16:25:00|20051.93|19931.93|20052.01|19932.01|20052.44|19932.44|20051.9|19931.9|10
1631377510000|2021-09-11 16:25:10|20052.2|19932.2|20051.37|19931.37|20052.23|19932.23|20051.06|19931.06|10
1631377520000|2021-09-11 16:25:20|20051.53|19931.53|20060.7|19940.7|20060.7|19940.7|20051.53|19931.53|9
1631377530000|2021-09-11 16:25:30|20061.28|19941.28|20064.88|19944.88|20065.31|19945.31|20061.28|19941.28|10
1631377540000|2021-09-11 16:25:40|20064.2|19944.2|20064.94|19944.94|20064.94|19944.94|20063.82|19943.82|10
1631377550000|2021-09-11 16:25:50|20064.82|19944.82|20066.57|19946.57|20066.67|19946.67|20064.65|19944.65|10
1631377560000|2021-09-11 16:26:00|20066.69|19946.69|20071.83|19951.83|20071.83|19951.83|20066.69|19946.69|10
1631377570000|2021-09-11 16:26:10|20071.95|19951.95|20071.48|19951.48|20072.97|19952.97|20071.27|19951.27|9
1631377580000|2021-09-11 16:26:20|20070.97|19950.97|20073.15|19953.15|20073.22|19953.22|20070.97|19950.97|10
1631377590000|2021-09-11 16:26:30|20073.17|19953.17|20074.26|19954.26|20074.26|19954.26|20073.17|19953.17|10
1631377600000|2021-09-11 16:26:40|20074.87|19954.87|20074.86|19954.86|20075.94|19955.94|20074.86|19954.86|9
1631377610000|2021-09-11 16:26:50|20075.06|19955.06|20078.78|19958.78|20078.93|19958.93|20075.06|19955.06|9
1631377620000|2021-09-11 16:27:00|20079.08|19959.08|20082.21|19962.21|20082.21|19962.21|20079.08|19959.08|8
1631377630000|2021-09-11 16:27:10|20083.36|19963.36|20084.09|19964.09|20084.92|19964.92|20083.36|19963.36|10
1631377640000|2021-09-11 16:27:20|20084.71|19964.71|20088.47|19968.47|20088.47|19968.47|20084.71|19964.71|10
1631377650000|2021-09-11 16:27:30|20088.49|19968.49|20091.09|19971.09|20091.37|19971.37|20088.49|19968.49|10
1631377660000|2021-09-11 16:27:40|20091.25|19971.25|20092.14|19972.14|20092.24|19972.24|20090.54|19970.54|10
1631377670000|2021-09-11 16:27:50|20091.93|19971.93|20091.33|19971.33|20092.19|19972.19|20090.47|19970.47|10
1631377680000|2021-09-11 16:28:00|20092.75|19972.75|20095.55|19975.55|20095.56|19975.56|20092.75|19972.75|10
1631377690000|2021-09-11 16:28:10|20095.65|19975.65|20096.03|19976.03|20096.15|19976.15|20095.24|19975.24|8
1631377700000|2021-09-11 16:28:20|20095.86|19975.86|20094.98|19974.98|20096.02|19976.02|20094.98|19974.98|9
1631377710000|2021-09-11 16:28:30|20096.89|19976.89|20105.8|19985.8|20105.8|19985.8|20096.89|19976.89|9
1631377720000|2021-09-11 16:28:40|20107.38|19987.38|20108.48|19988.48|20108.91|19988.91|20107.38|19987.38|10
1631377730000|2021-09-11 16:28:50|20107.34|19987.34|20107.14|19987.14|20107.76|19987.76|20107.14|19987.14|10
1631377740000|2021-09-11 16:29:00|20106.66|19986.66|20104.69|19984.69|20106.66|19986.66|20103.52|19983.52|10
1631377750000|2021-09-11 16:29:10|20103.5|19983.5|20100.77|19980.77|20103.98|19983.98|20100.77|19980.77|9
1631377760000|2021-09-11 16:29:20|20100.5|19980.5|20098.6|19978.6|20100.5|19980.5|20097.59|19977.59|10
1631377770000|2021-09-11 16:29:30|20098.76|19978.76|20101.61|19981.61|20103.19|19983.19|20098.76|19978.76|10
1631377780000|2021-09-11 16:29:40|20100.66|19980.66|20103.24|19983.24|20103.24|19983.24|20100.43|19980.43|9
1631377790000|2021-09-11 16:29:50|20101.19|19981.19|20101.64|19981.64|20101.64|19981.64|20100.49|19980.49|8
1631377800000|2021-09-11 16:30:00|20102.24|19982.24|20101.73|19981.73|20103.28|19983.28|20101.73|19981.73|9
1631377810000|2021-09-11 16:30:10|20101.59|19981.59|20102.12|19982.12|20102.42|19982.42|20101.45|19981.45|10
1631377820000|2021-09-11 16:30:20|20101.8|19981.8|20100.99|19980.99|20102.49|19982.49|20100.99|19980.99|10
1631377830000|2021-09-11 16:30:30|20100.94|19980.94|20099.51|19979.51|20100.94|19980.94|20099.51|19979.51|9
1631377840000|2021-09-11 16:30:40|20099.89|19979.89|20101.61|19981.61|20102.72|19982.72|20099.89|19979.89|10
1631377850000|2021-09-11 16:30:50|20102.43|19982.43|20105.99|19985.99|20105.99|19985.99|20102.43|19982.43|10
1631377860000|2021-09-11 16:31:00|20106.1|19986.1|20107.26|19987.26|20107.26|19987.26|20105.08|19985.08|10
1631377870000|2021-09-11 16:31:10|20107.14|19987.14|20108.27|19988.27|20108.97|19988.97|20107.14|19987.14|9
1631377880000|2021-09-11 16:31:20|20108.32|19988.32|20114.12|19994.12|20114.12|19994.12|20108.32|19988.32|10
1631377890000|2021-09-11 16:31:30|20115.38|19995.38|20117.83|19997.83|20118.16|19998.16|20115.28|19995.28|10
1631377900000|2021-09-11 16:31:40|20118.4|19998.4|20118.98|19998.98|20118.98|19998.98|20118|19998|10
1631377910000|2021-09-11 16:31:50|20118.54|19998.54|20117.35|19997.35|20120|20000|20117.35|19997.35|10
1631377920000|2021-09-11 16:32:00|20117.23|19997.23|20116.06|19996.06|20117.27|19997.27|20116.06|19996.06|10
1631377930000|2021-09-11 16:32:10|20115.96|19995.96|20116.59|19996.59|20116.59|19996.59|20115.96|19995.96|9
1631377940000|2021-09-11 16:32:20|20116.67|19996.67|20116.99|19996.99|20117.05|19997.05|20116.67|19996.67|10
1631377950000|2021-09-11 16:32:30|20117.57|19997.57|20116.94|19996.94|20117.63|19997.63|20116.94|19996.94|10
1631377960000|2021-09-11 16:32:40|20118.1|19998.1|20117.62|19997.62|20118.6|19998.6|20117.62|19997.62|10
1631377970000|2021-09-11 16:32:50|20117.43|19997.43|20118.22|19998.22|20118.4|19998.4|20117.43|19997.43|9
1631377980000|2021-09-11 16:33:00|20118.36|19998.36|20123.6|20003.6|20123.6|20003.6|20118.21|19998.21|9
1631377990000|2021-09-11 16:33:10|20123.8|20003.8|20125.2|20005.2|20125.22|20005.22|20123.36|20003.36|10
1631378000000|2021-09-11 16:33:20|20124.6|20004.6|20124.78|20004.78|20124.83|20004.83|20124.01|20004.01|10
1631378010000|2021-09-11 16:33:30|20124.94|20004.94|20125.67|20005.67|20126.56|20006.56|20124.94|20004.94|9
1631378020000|2021-09-11 16:33:40|20125.23|20005.23|20121.74|20001.74|20125.88|20005.88|20121.74|20001.74|10
1631378030000|2021-09-11 16:33:50|20121.67|20001.67|20125.01|20005.01|20125.01|20005.01|20121.67|20001.67|10
1631378040000|2021-09-11 16:34:00|20125.45|20005.45|20125.51|20005.51|20125.51|20005.51|20125.04|20005.04|10
1631378050000|2021-09-11 16:34:10|20125.52|20005.52|20124.48|20004.48|20126.34|20006.34|20124.48|20004.48|10
1631378060000|2021-09-11 16:34:20|20123.23|20003.23|20125.45|20005.45|20126.08|20006.08|20123.04|20003.04|10
1631378070000|2021-09-11 16:34:30|20124.23|20004.23|20126.77|20006.77|20126.77|20006.77|20124.19|20004.19|9
1631378080000|2021-09-11 16:34:40|20127.2|20007.2|20127.12|20007.12|20127.44|20007.44|20126.77|20006.77|9
1631378090000|2021-09-11 16:34:50|20126|20006|20130.67|20010.67|20130.67|20010.67|20126|20006|10
1631378100000|2021-09-11 16:35:00|20130.63|20010.63|20130.91|20010.91|20131.8|20011.8|20130.03|20010.03|10
1631378110000|2021-09-11 16:35:10|20130.76|20010.76|20128|20008|20130.76|20010.76|20128|20008|10
1631378120000|2021-09-11 16:35:20|20128.45|20008.45|20129.32|20009.32|20129.49|20009.49|20128.45|20008.45|10
1631378130000|2021-09-11 16:35:30|20128.87|20008.87|20132.48|20012.48|20132.48|20012.48|20128.87|20008.87|10
1631378140000|2021-09-11 16:35:40|20132.7|20012.7|20135.35|20015.35|20135.35|20015.35|20132.67|20012.67|10
1631378150000|2021-09-11 16:35:50|20135.37|20015.37|20136.84|20016.84|20136.84|20016.84|20135.06|20015.06|10
1631378160000|2021-09-11 16:36:00|20137.37|20017.37|20136.54|20016.54|20137.45|20017.45|20136.48|20016.48|10
1631378170000|2021-09-11 16:36:10|20135.9|20015.9|20134.26|20014.26|20135.9|20015.9|20133.27|20013.27|10
1631378180000|2021-09-11 16:36:20|20134.1|20014.1|20136.43|20016.43|20136.43|20016.43|20132.69|20012.69|10
1631378190000|2021-09-11 16:36:30|20137.32|20017.32|20142.49|20022.49|20142.49|20022.49|20137.32|20017.32|10
1631378200000|2021-09-11 16:36:40|20143.26|20023.26|20172.51|20052.51|20172.51|20052.51|20143.26|20023.26|10
1631378210000|2021-09-11 16:36:50|20170.13|20050.13|20170.55|20050.55|20173.56|20053.56|20170.04|20050.04|10
1631378220000|2021-09-11 16:37:00|20169.55|20049.55|20175.66|20055.66|20175.66|20055.66|20169.55|20049.55|10
1631378230000|2021-09-11 16:37:10|20174.6|20054.6|20178.55|20058.55|20179.22|20059.22|20174.6|20054.6|10
1631378240000|2021-09-11 16:37:20|20178|20058|20170.69|20050.69|20178.5|20058.5|20170.69|20050.69|10
1631378250000|2021-09-11 16:37:30|20170.18|20050.18|20164.37|20044.37|20170.18|20050.18|20164.37|20044.37|10
1631378260000|2021-09-11 16:37:40|20164.23|20044.23|20170.15|20050.15|20170.15|20050.15|20164.23|20044.23|10
1631378270000|2021-09-11 16:37:50|20172.17|20052.17|20182.47|20062.47|20182.47|20062.47|20172.17|20052.17|10
1631378280000|2021-09-11 16:38:00|20186.12|20066.12|20197.66|20077.66|20197.66|20077.66|20186.12|20066.12|10
1631378290000|2021-09-11 16:38:10|20197.54|20077.54|20196.37|20076.37|20199.04|20079.04|20196.37|20076.37|10
1631378300000|2021-09-11 16:38:20|20194.58|20074.58|20185.64|20065.64|20194.58|20074.58|20185.64|20065.64|10
1631378310000|2021-09-11 16:38:30|20185.59|20065.59|20186.99|20066.99|20186.99|20066.99|20184.37|20064.37|10
1631378320000|2021-09-11 16:38:40|20188.34|20068.34|20189.77|20069.77|20189.88|20069.88|20188|20068|10
1631378330000|2021-09-11 16:38:50|20188.18|20068.18|20194.24|20074.24|20194.24|20074.24|20188.02|20068.02|10
1631378340000|2021-09-11 16:39:00|20194.32|20074.32|20195.66|20075.66|20195.99|20075.99|20194.32|20074.32|10
1631378350000|2021-09-11 16:39:10|20195.6|20075.6|20195.3|20075.3|20196.26|20076.26|20195.3|20075.3|10
1631378360000|2021-09-11 16:39:20|20195.51|20075.51|20196.69|20076.69|20197.31|20077.31|20195.51|20075.51|10
1631378370000|2021-09-11 16:39:30|20196.9|20076.9|20198.26|20078.26|20198.26|20078.26|20195.44|20075.44|10
1631378380000|2021-09-11 16:39:40|20198.94|20078.94|20202.76|20082.76|20203.81|20083.81|20198.94|20078.94|10
1631378390000|2021-09-11 16:39:50|20204.03|20084.03|20210.33|20090.33|20210.33|20090.33|20204.03|20084.03|10
1631378400000|2021-09-11 16:40:00|20213.75|20093.75|20218.02|20098.02|20218.75|20098.75|20213.75|20093.75|10
1631378410000|2021-09-11 16:40:10|20218.53|20098.53|20218.97|20098.97|20219.08|20099.08|20217.77|20097.77|10
1631378420000|2021-09-11 16:40:20|20219.19|20099.19|20222.97|20102.97|20222.97|20102.97|20219.19|20099.19|10
1631378430000|2021-09-11 16:40:30|20223.09|20103.09|20225.65|20105.65|20225.65|20105.65|20223.03|20103.03|10
1631378440000|2021-09-11 16:40:40|20226|20106|20236.29|20116.29|20236.29|20116.29|20226|20106|10
1631378450000|2021-09-11 16:40:50|20236.22|20116.22|20239.77|20119.77|20239.77|20119.77|20236.22|20116.22|10
1631378460000|2021-09-11 16:41:00|20240.74|20120.74|20238.03|20118.03|20240.74|20120.74|20238.03|20118.03|10
1631378470000|2021-09-11 16:41:10|20239.31|20119.31|20241.54|20121.54|20241.54|20121.54|20238.88|20118.88|10
1631378480000|2021-09-11 16:41:20|20240.99|20120.99|20245.05|20125.05|20245.11|20125.11|20240.99|20120.99|10
1631378490000|2021-09-11 16:41:30|20244.86|20124.86|20241.21|20121.21|20245.42|20125.42|20241.21|20121.21|10
1631378500000|2021-09-11 16:41:40|20240.58|20120.58|20241.06|20121.06|20241.93|20121.93|20239.15|20119.15|10
1631378510000|2021-09-11 16:41:50|20240.93|20120.93|20241.46|20121.46|20243.25|20123.25|20240.87|20120.87|10
1631378520000|2021-09-11 16:42:00|20241.3|20121.3|20241.45|20121.45|20241.45|20121.45|20239.35|20119.35|10
1631378530000|2021-09-11 16:42:10|20240.84|20120.84|20242.63|20122.63|20242.89|20122.89|20240.84|20120.84|10
1631378540000|2021-09-11 16:42:20|20242.7|20122.7|20236.64|20116.64|20242.7|20122.7|20236.24|20116.24|9
1631378550000|2021-09-11 16:42:30|20232.98|20112.98|20228.28|20108.28|20232.98|20112.98|20228.17|20108.17|10
1631378560000|2021-09-11 16:42:40|20227.74|20107.74|20222.25|20102.25|20227.74|20107.74|20221.77|20101.77|10
1631378570000|2021-09-11 16:42:50|20221.54|20101.54|20225.48|20105.48|20225.48|20105.48|20221.54|20101.54|10
1631378580000|2021-09-11 16:43:00|20223.91|20103.91|20226.7|20106.7|20226.7|20106.7|20222.95|20102.95|10
1631378590000|2021-09-11 16:43:10|20228.46|20108.46|20229.91|20109.91|20230.16|20110.16|20228.43|20108.43|10
1631378600000|2021-09-11 16:43:20|20230.65|20110.65|20236.92|20116.92|20236.92|20116.92|20230.65|20110.65|10
1631378610000|2021-09-11 16:43:30|20239.38|20119.38|20238.35|20118.35|20240.17|20120.17|20238.35|20118.35|10
1631378620000|2021-09-11 16:43:40|20237.17|20117.17|20232.36|20112.36|20237.55|20117.55|20232.36|20112.36|10
1631378630000|2021-09-11 16:43:50|20232.09|20112.09|20236.18|20116.18|20236.18|20116.18|20232.02|20112.02|10
1631378640000|2021-09-11 16:44:00|20236.09|20116.09|20233.15|20113.15|20236.82|20116.82|20233.15|20113.15|9
1631378650000|2021-09-11 16:44:10|20233.08|20113.08|20229.85|20109.85|20233.49|20113.49|20229.85|20109.85|10
1631378660000|2021-09-11 16:44:20|20229.13|20109.13|20230.31|20110.31|20230.71|20110.71|20229.07|20109.07|10
1631378670000|2021-09-11 16:44:30|20231.15|20111.15|20231.38|20111.38|20232.26|20112.26|20230.31|20110.31|10
1631378680000|2021-09-11 16:44:40|20232.27|20112.27|20238.93|20118.93|20239.18|20119.18|20232.27|20112.27|10
1631378690000|2021-09-11 16:44:50|20238.66|20118.66|20241.47|20121.47|20241.47|20121.47|20238.66|20118.66|10
1631378700000|2021-09-11 16:45:00|20241|20121|20234.98|20114.98|20241.19|20121.19|20234.81|20114.81|10
1631378710000|2021-09-11 16:45:10|20235.15|20115.15|20232.12|20112.12|20235.43|20115.43|20232.12|20112.12|10
1631378720000|2021-09-11 16:45:20|20231.92|20111.92|20224.62|20104.62|20231.92|20111.92|20224.62|20104.62|10
1631378730000|2021-09-11 16:45:30|20225.02|20105.02|20223.96|20103.96|20225.17|20105.17|20223.51|20103.51|10
1631378740000|2021-09-11 16:45:40|20224.49|20104.49|20225.42|20105.42|20225.56|20105.56|20224.41|20104.41|10
1631378750000|2021-09-11 16:45:50|20225.46|20105.46|20223.1|20103.1|20225.64|20105.64|20223.1|20103.1|10
1631378760000|2021-09-11 16:46:00|20223.73|20103.73|20222.07|20102.07|20223.73|20103.73|20222.07|20102.07|9
1631378770000|2021-09-11 16:46:10|20221.98|20101.98|20216.15|20096.15|20221.98|20101.98|20215.32|20095.32|10
1631378780000|2021-09-11 16:46:20|20216.08|20096.08|20214.9|20094.9|20216.95|20096.95|20214.9|20094.9|10
1631378790000|2021-09-11 16:46:30|20214.49|20094.49|20213.18|20093.18|20216.18|20096.18|20213.18|20093.18|10
1631378800000|2021-09-11 16:46:40|20212.51|20092.51|20205.39|20085.39|20212.51|20092.51|20205.39|20085.39|10
1631378810000|2021-09-11 16:46:50|20204.12|20084.12|20204.48|20084.48|20204.97|20084.97|20204.12|20084.12|10
1631378820000|2021-09-11 16:47:00|20203.92|20083.92|20201.93|20081.93|20204.6|20084.6|20201.92|20081.92|10
1631378830000|2021-09-11 16:47:10|20201.55|20081.55|20198.21|20078.21|20201.56|20081.56|20198.21|20078.21|9
1631378840000|2021-09-11 16:47:20|20197.65|20077.65|20191.88|20071.88|20198.31|20078.31|20191.88|20071.88|10
1631378850000|2021-09-11 16:47:30|20191.41|20071.41|20187.75|20067.75|20191.41|20071.41|20187.75|20067.75|10
1631378860000|2021-09-11 16:47:40|20187.92|20067.92|20186.82|20066.82|20188.02|20068.02|20186.82|20066.82|9
1631378870000|2021-09-11 16:47:50|20186.37|20066.37|20186.62|20066.62|20188.76|20068.76|20186.37|20066.37|10
1631378880000|2021-09-11 16:48:00|20184.84|20064.84|20183.43|20063.43|20184.84|20064.84|20182.29|20062.29|10
1631378890000|2021-09-11 16:48:10|20183.95|20063.95|20187.43|20067.43|20187.6|20067.6|20183.29|20063.29|10
1631378900000|2021-09-11 16:48:20|20187.41|20067.41|20189.57|20069.57|20189.72|20069.72|20187.41|20067.41|10
1631378910000|2021-09-11 16:48:30|20191.51|20071.51|20190.78|20070.78|20192.04|20072.04|20190.52|20070.52|10
1631378920000|2021-09-11 16:48:40|20190.76|20070.76|20191|20071|20191.11|20071.11|20189.51|20069.51|10
1631378930000|2021-09-11 16:48:50|20189.54|20069.54|20187.41|20067.41|20189.57|20069.57|20187.41|20067.41|9
1631378940000|2021-09-11 16:49:00|20186.86|20066.86|20186.93|20066.93|20187.95|20067.95|20186.86|20066.86|10
1631378950000|2021-09-11 16:49:10|20185.88|20065.88|20186.54|20066.54|20186.54|20066.54|20184.16|20064.16|10
1631378960000|2021-09-11 16:49:20|20186.11|20066.11|20188.76|20068.76|20188.85|20068.85|20186.11|20066.11|10
1631378970000|2021-09-11 16:49:30|20189.78|20069.78|20192.36|20072.36|20192.36|20072.36|20189.78|20069.78|10
1631378980000|2021-09-11 16:49:40|20192.6|20072.6|20192.32|20072.32|20193.78|20073.78|20192.14|20072.14|9
1631378990000|2021-09-11 16:49:50|20192.9|20072.9|20187.7|20067.7|20192.95|20072.95|20187.7|20067.7|10
1631379000000|2021-09-11 16:50:00|20187.16|20067.16|20190.77|20070.77|20191.5|20071.5|20187.16|20067.16|9
1631379010000|2021-09-11 16:50:10|20191.18|20071.18|20192.35|20072.35|20193.38|20073.38|20191.18|20071.18|9
1631379020000|2021-09-11 16:50:20|20191.41|20071.41|20186.54|20066.54|20191.41|20071.41|20186.54|20066.54|10
1631379030000|2021-09-11 16:50:30|20185.76|20065.76|20183.86|20063.86|20185.76|20065.76|20183.07|20063.07|10
1631379040000|2021-09-11 16:50:40|20183.65|20063.65|20183.18|20063.18|20184.36|20064.36|20182.89|20062.89|9
1631379050000|2021-09-11 16:50:50|20183.23|20063.23|20183.51|20063.51|20183.75|20063.75|20182.71|20062.71|10
1631379060000|2021-09-11 16:51:00|20183.19|20063.19|20182.18|20062.18|20183.4|20063.4|20182.18|20062.18|10
1631379070000|2021-09-11 16:51:10|20182.2|20062.2|20179.19|20059.19|20182.2|20062.2|20179.19|20059.19|9
1631379080000|2021-09-11 16:51:20|20179.12|20059.12|20179|20059|20179.12|20059.12|20177.58|20057.58|10
1631379090000|2021-09-11 16:51:30|20180.5|20060.5|20181.38|20061.38|20181.38|20061.38|20180.5|20060.5|10
1631379100000|2021-09-11 16:51:40|20180.91|20060.91|20181.29|20061.29|20182.33|20062.33|20180.9|20060.9|10
1631379110000|2021-09-11 16:51:50|20181.49|20061.49|20179.58|20059.58|20181.49|20061.49|20179.58|20059.58|10
1631379120000|2021-09-11 16:52:00|20179.73|20059.73|20185.15|20065.15|20185.15|20065.15|20179.31|20059.31|8
1631379130000|2021-09-11 16:52:10|20188.36|20068.36|20195.65|20075.65|20195.65|20075.65|20188.29|20068.29|10
1631379140000|2021-09-11 16:52:20|20196.5|20076.5|20199.59|20079.59|20199.59|20079.59|20196.5|20076.5|10
1631379150000|2021-09-11 16:52:30|20199.69|20079.69|20200.99|20080.99|20200.99|20080.99|20199.13|20079.13|10
1631379160000|2021-09-11 16:52:40|20201.11|20081.11|20200.38|20080.38|20201.25|20081.25|20199.16|20079.16|10
1631379170000|2021-09-11 16:52:50|20200.46|20080.46|20203.52|20083.52|20203.52|20083.52|20200.46|20080.46|9
1631379180000|2021-09-11 16:53:00|20204.39|20084.39|20208.69|20088.69|20208.69|20088.69|20204.39|20084.39|10
1631379190000|2021-09-11 16:53:10|20208.92|20088.92|20208.08|20088.08|20210.59|20090.59|20208.03|20088.03|10
1631379200000|2021-09-11 16:53:20|20209.38|20089.38|20207.14|20087.14|20209.38|20089.38|20207.14|20087.14|10
1631379210000|2021-09-11 16:53:30|20207.04|20087.04|20206.92|20086.92|20207.62|20087.62|20206.53|20086.53|10
1631379220000|2021-09-11 16:53:40|20207.02|20087.02|20206.51|20086.51|20207.67|20087.67|20206.37|20086.37|10
1631379230000|2021-09-11 16:53:50|20206.31|20086.31|20205.27|20085.27|20206.98|20086.98|20205.27|20085.27|10
1631379240000|2021-09-11 16:54:00|20205.17|20085.17|20205.22|20085.22|20206.38|20086.38|20205.17|20085.17|9
1631379250000|2021-09-11 16:54:10|20204.83|20084.83|20200.98|20080.98|20204.83|20084.83|20200.3|20080.3|10
1631379260000|2021-09-11 16:54:20|20200.38|20080.38|20200.82|20080.82|20201.3|20081.3|20198.58|20078.58|10
1631379270000|2021-09-11 16:54:30|20200.34|20080.34|20203.08|20083.08|20203.21|20083.21|20200.34|20080.34|10
1631379280000|2021-09-11 16:54:40|20203.18|20083.18|20203.02|20083.02|20203.75|20083.75|20203.02|20083.02|9
1631379290000|2021-09-11 16:54:50|20202.78|20082.78|20200.42|20080.42|20203.05|20083.05|20200.13|20080.13|10
1631379300000|2021-09-11 16:55:00|20200.47|20080.47|20197.65|20077.65|20200.47|20080.47|20197.65|20077.65|10
1631379310000|2021-09-11 16:55:10|20197.69|20077.69|20195.31|20075.31|20197.73|20077.73|20195.31|20075.31|9
1631379320000|2021-09-11 16:55:20|20194.89|20074.89|20191.63|20071.63|20194.89|20074.89|20191.63|20071.63|10
1631379330000|2021-09-11 16:55:30|20191.62|20071.62|20190.91|20070.91|20192.85|20072.85|20190.91|20070.91|9
1631379340000|2021-09-11 16:55:40|20190.38|20070.38|20192.23|20072.23|20192.23|20072.23|20190.34|20070.34|10
1631379350000|2021-09-11 16:55:50|20192.29|20072.29|20189.42|20069.42|20192.58|20072.58|20189.42|20069.42|9
1631379360000|2021-09-11 16:56:00|20188.42|20068.42|20185.12|20065.12|20188.42|20068.42|20185.12|20065.12|10
1631379370000|2021-09-11 16:56:10|20183.86|20063.86|20183.34|20063.34|20183.93|20063.93|20181.93|20061.93|10
1631379380000|2021-09-11 16:56:20|20181.61|20061.61|20181.59|20061.59|20181.79|20061.79|20180.76|20060.76|10
1631379390000|2021-09-11 16:56:30|20181.22|20061.22|20178|20058|20181.22|20061.22|20178|20058|9
1631379400000|2021-09-11 16:56:40|20178.13|20058.13|20178.4|20058.4|20178.75|20058.75|20177.85|20057.85|10
1631379410000|2021-09-11 16:56:50|20178.26|20058.26|20176.05|20056.05|20179.28|20059.28|20176.05|20056.05|10
1631379420000|2021-09-11 16:57:00|20174.97|20054.97|20174.43|20054.43|20175.67|20055.67|20174.19|20054.19|10
1631379430000|2021-09-11 16:57:10|20174.15|20054.15|20171.46|20051.46|20174.15|20054.15|20171.36|20051.36|10
1631379440000|2021-09-11 16:57:20|20171.49|20051.49|20173.46|20053.46|20173.66|20053.66|20171.49|20051.49|10
1631379450000|2021-09-11 16:57:30|20172.54|20052.54|20172.7|20052.7|20173.57|20053.57|20172.24|20052.24|8
1631379460000|2021-09-11 16:57:40|20178.04|20058.04|20174.56|20054.56|20179.85|20059.85|20174.56|20054.56|10
1631379470000|2021-09-11 16:57:50|20174.19|20054.19|20170.13|20050.13|20174.19|20054.19|20170.13|20050.13|10
1631379480000|2021-09-11 16:58:00|20169.64|20049.64|20172.66|20052.66|20173.51|20053.51|20169.64|20049.64|10
1631379490000|2021-09-11 16:58:10|20171.72|20051.72|20170.53|20050.53|20171.72|20051.72|20170.53|20050.53|9
1631379500000|2021-09-11 16:58:20|20170.08|20050.08|20170.27|20050.27|20170.48|20050.48|20170.04|20050.04|10
1631379510000|2021-09-11 16:58:30|20171.19|20051.19|20173.05|20053.05|20173.05|20053.05|20171.19|20051.19|9
1631379520000|2021-09-11 16:58:40|20173.1|20053.1|20169.7|20049.7|20173.11|20053.11|20169.7|20049.7|10
1631379530000|2021-09-11 16:58:50|20169.76|20049.76|20165.73|20045.73|20169.76|20049.76|20165.72|20045.72|10
1631379540000|2021-09-11 16:59:00|20165.66|20045.66|20162.23|20042.23|20165.66|20045.66|20162.23|20042.23|10
1631379550000|2021-09-11 16:59:10|20161.91|20041.91|20161.08|20041.08|20161.91|20041.91|20160.66|20040.66|10
1631379560000|2021-09-11 16:59:20|20161.14|20041.14|20166.87|20046.87|20167.93|20047.93|20161.14|20041.14|10
1631379570000|2021-09-11 16:59:30|20166.89|20046.89|20167.95|20047.95|20169.1|20049.1|20166.51|20046.51|10
1631379580000|2021-09-11 16:59:40|20168.13|20048.13|20177.46|20057.46|20177.46|20057.46|20168.13|20048.13|10
1631379590000|2021-09-11 16:59:50|20178.98|20058.98|20185.75|20065.75|20185.75|20065.75|20178.98|20058.98|9
1631379600000|2021-09-11 17:00:00|20187.87|20067.87|20187.52|20067.52|20188.32|20068.32|20186.97|20066.97|10
1631379610000|2021-09-11 17:00:10|20186.79|20066.79|20187.69|20067.69|20188.63|20068.63|20186.73|20066.73|10
1631379620000|2021-09-11 17:00:20|20188.08|20068.08|20186.14|20066.14|20188.08|20068.08|20186.14|20066.14|10
1631379630000|2021-09-11 17:00:30|20184.75|20064.75|20179.34|20059.34|20185.55|20065.55|20179.34|20059.34|10
1631379640000|2021-09-11 17:00:40|20178.57|20058.57|20172.35|20052.35|20178.57|20058.57|20172.35|20052.35|10
1631379650000|2021-09-11 17:00:50|20171.66|20051.66|20167.73|20047.73|20171.66|20051.66|20167.73|20047.73|9
1631379660000|2021-09-11 17:01:00|20167.31|20047.31|20164.75|20044.75|20167.31|20047.31|20164.65|20044.65|9
1631379670000|2021-09-11 17:01:10|20164.73|20044.73|20163.04|20043.04|20164.73|20044.73|20162.59|20042.59|10
1631379680000|2021-09-11 17:01:20|20163.12|20043.12|20161.17|20041.17|20163.12|20043.12|20159.84|20039.84|10
1631379690000|2021-09-11 17:01:30|20158.02|20038.02|20158.68|20038.68|20158.85|20038.85|20156.9|20036.9|10
1631379700000|2021-09-11 17:01:40|20158.26|20038.26|20157.32|20037.32|20158.89|20038.89|20157.27|20037.27|9
1631379710000|2021-09-11 17:01:50|20157.62|20037.62|20156.38|20036.38|20157.62|20037.62|20156.38|20036.38|10
1631379720000|2021-09-11 17:02:00|20156.91|20036.91|20156.94|20036.94|20156.94|20036.94|20154.26|20034.26|9
1631379730000|2021-09-11 17:02:10|20156.81|20036.81|20164.32|20044.32|20164.32|20044.32|20156.79|20036.79|10
1631379740000|2021-09-11 17:02:20|20164.82|20044.82|20164.56|20044.56|20165.98|20045.98|20164.22|20044.22|10
1631379750000|2021-09-11 17:02:30|20164.73|20044.73|20160.73|20040.73|20164.73|20044.73|20160.52|20040.52|9
1631379760000|2021-09-11 17:02:40|20161.85|20041.85|20160.02|20040.02|20162.12|20042.12|20159.85|20039.85|8
1631379770000|2021-09-11 17:02:50|20160.82|20040.82|20164.27|20044.27|20164.5|20044.5|20160.82|20040.82|10
1631379780000|2021-09-11 17:03:00|20164.5|20044.5|20165.59|20045.59|20165.59|20045.59|20163.71|20043.71|10
1631379790000|2021-09-11 17:03:10|20165.02|20045.02|20165.92|20045.92|20165.92|20045.92|20164.99|20044.99|10
1631379800000|2021-09-11 17:03:20|20165.84|20045.84|20165.79|20045.79|20165.84|20045.84|20164.93|20044.93|10
1631379810000|2021-09-11 17:03:30|20165.93|20045.93|20162.98|20042.98|20165.93|20045.93|20162.98|20042.98|8
1631379820000|2021-09-11 17:03:40|20162.44|20042.44|20163.51|20043.51|20164.25|20044.25|20162.42|20042.42|10
1631379830000|2021-09-11 17:03:50|20163.63|20043.63|20165.42|20045.42|20165.42|20045.42|20163.52|20043.52|10
1631379840000|2021-09-11 17:04:00|20164.64|20044.64|20161.56|20041.56|20164.66|20044.66|20161.44|20041.44|8
1631379850000|2021-09-11 17:04:10|20160.86|20040.86|20159.39|20039.39|20160.9|20040.9|20158.88|20038.88|10
1631379860000|2021-09-11 17:04:20|20158.86|20038.86|20156.92|20036.92|20158.86|20038.86|20156.92|20036.92|10
1631379870000|2021-09-11 17:04:30|20156.72|20036.72|20154.06|20034.06|20156.72|20036.72|20154.06|20034.06|10
1631379880000|2021-09-11 17:04:40|20153.88|20033.88|20152.22|20032.22|20155.03|20035.03|20152.22|20032.22|9
1631379890000|2021-09-11 17:04:50|20151.92|20031.92|20150.18|20030.18|20151.92|20031.92|20150.18|20030.18|10
1631379900000|2021-09-11 17:05:00|20148.89|20028.89|20146.48|20026.48|20148.89|20028.89|20146.48|20026.48|10
1631379910000|2021-09-11 17:05:10|20144.94|20024.94|20147.74|20027.74|20147.95|20027.95|20144.87|20024.87|10
1631379920000|2021-09-11 17:05:20|20148.5|20028.5|20151.24|20031.24|20151.24|20031.24|20148.5|20028.5|10
1631379930000|2021-09-11 17:05:30|20151.43|20031.43|20154.02|20034.02|20154.02|20034.02|20151.43|20031.43|10
1631379940000|2021-09-11 17:05:40|20154.99|20034.99|20159.04|20039.04|20159.04|20039.04|20154.99|20034.99|9
1631379950000|2021-09-11 17:05:50|20159.2|20039.2|20161.47|20041.47|20161.83|20041.83|20159.2|20039.2|10
1631379960000|2021-09-11 17:06:00|20162.11|20042.11|20163.25|20043.25|20163.25|20043.25|20161.72|20041.72|10
1631379970000|2021-09-11 17:06:10|20161.2|20041.2|20161.35|20041.35|20161.35|20041.35|20159.44|20039.44|10
1631379980000|2021-09-11 17:06:20|20162.34|20042.34|20169.99|20049.99|20169.99|20049.99|20162.34|20042.34|10
1631379990000|2021-09-11 17:06:30|20170.3|20050.3|20170.64|20050.64|20171.1|20051.1|20169.55|20049.55|10
1631380000000|2021-09-11 17:06:40|20170.62|20050.62|20170.28|20050.28|20171.03|20051.03|20170.28|20050.28|10
1631380010000|2021-09-11 17:06:50|20170.39|20050.39|20166.95|20046.95|20170.39|20050.39|20166.95|20046.95|9
1631380020000|2021-09-11 17:07:00|20166.52|20046.52|20169.55|20049.55|20169.55|20049.55|20166.52|20046.52|10
1631380030000|2021-09-11 17:07:10|20169.69|20049.69|20176.3|20056.3|20176.82|20056.82|20169.69|20049.69|10
1631380040000|2021-09-11 17:07:20|20176.46|20056.46|20178.1|20058.1|20178.1|20058.1|20176.21|20056.21|9
1631380050000|2021-09-11 17:07:30|20179.67|20059.67|20186.58|20066.58|20186.58|20066.58|20179.67|20059.67|10
1631380060000|2021-09-11 17:07:40|20186.43|20066.43|20185.21|20065.21|20186.43|20066.43|20185.21|20065.21|10
1631380070000|2021-09-11 17:07:50|20185.28|20065.28|20195.73|20075.73|20195.73|20075.73|20185.28|20065.28|10
1631380080000|2021-09-11 17:08:00|20196.07|20076.07|20198.43|20078.43|20198.43|20078.43|20196.07|20076.07|10
1631380090000|2021-09-11 17:08:10|20199.12|20079.12|20201.01|20081.01|20201.84|20081.84|20199.12|20079.12|10
1631380100000|2021-09-11 17:08:20|20201.18|20081.18|20200.25|20080.25|20202.06|20082.06|20200.25|20080.25|10
1631380110000|2021-09-11 17:08:30|20199.76|20079.76|20202.13|20082.13|20202.13|20082.13|20198.98|20078.98|10
1631380120000|2021-09-11 17:08:40|20202.4|20082.4|20203.89|20083.89|20204.74|20084.74|20201.93|20081.93|10
1631380130000|2021-09-11 17:08:50|20204.13|20084.13|20207.45|20087.45|20207.45|20087.45|20204.13|20084.13|10
1631380140000|2021-09-11 17:09:00|20204.65|20084.65|20200.42|20080.42|20204.65|20084.65|20200.2|20080.2|10
1631380150000|2021-09-11 17:09:10|20200.7|20080.7|20203.18|20083.18|20203.18|20083.18|20199.73|20079.73|10
1631380160000|2021-09-11 17:09:20|20202.97|20082.97|20204.06|20084.06|20205.62|20085.62|20202.97|20082.97|10
1631380170000|2021-09-11 17:09:30|20203.99|20083.99|20202.1|20082.1|20204.1|20084.1|20202.1|20082.1|10
1631380180000|2021-09-11 17:09:40|20201.56|20081.56|20201.93|20081.93|20202.19|20082.19|20199.1|20079.1|10
1631380190000|2021-09-11 17:09:50|20202.9|20082.9|20203.73|20083.73|20204.81|20084.81|20202.8|20082.8|9
1631380200000|2021-09-11 17:10:00|20203.95|20083.95|20205.38|20085.38|20205.62|20085.62|20203.95|20083.95|10
1631380210000|2021-09-11 17:10:10|20205.01|20085.01|20205.7|20085.7|20205.7|20085.7|20204.63|20084.63|10
1631380220000|2021-09-11 17:10:20|20205.87|20085.87|20203.27|20083.27|20205.87|20085.87|20203.27|20083.27|10
1631380230000|2021-09-11 17:10:30|20203.47|20083.47|20203.48|20083.48|20204.1|20084.1|20203.08|20083.08|9
1631380240000|2021-09-11 17:10:40|20203.18|20083.18|20205.5|20085.5|20205.5|20085.5|20203.08|20083.08|10
1631380250000|2021-09-11 17:10:50|20205.8|20085.8|20205.96|20085.96|20206.22|20086.22|20205.01|20085.01|9
1631380260000|2021-09-11 17:11:00|20206.01|20086.01|20204.69|20084.69|20206.01|20086.01|20204.69|20084.69|9
1631380270000|2021-09-11 17:11:10|20204.44|20084.44|20204.35|20084.35|20204.97|20084.97|20203.91|20083.91|10
1631380280000|2021-09-11 17:11:20|20204.97|20084.97|20212.09|20092.09|20212.09|20092.09|20204.97|20084.97|10
1631380290000|2021-09-11 17:11:30|20212.25|20092.25|20214.48|20094.48|20215.14|20095.14|20212.25|20092.25|10
1631380300000|2021-09-11 17:11:40|20214.27|20094.27|20211.2|20091.2|20214.27|20094.27|20210.35|20090.35|10
1631380310000|2021-09-11 17:11:50|20211.11|20091.11|20212.31|20092.31|20212.57|20092.57|20211.11|20091.11|10
1631380320000|2021-09-11 17:12:00|20212.64|20092.64|20215.05|20095.05|20215.12|20095.12|20212.44|20092.44|10
1631380330000|2021-09-11 17:12:10|20215.26|20095.26|20219.26|20099.26|20219.26|20099.26|20215.26|20095.26|10
1631380340000|2021-09-11 17:12:20|20219.16|20099.16|20221.87|20101.87|20221.87|20101.87|20219.16|20099.16|10
1631380350000|2021-09-11 17:12:30|20222.18|20102.18|20221.42|20101.42|20222.18|20102.18|20221.18|20101.18|10
1631380360000|2021-09-11 17:12:40|20221.57|20101.57|20220.25|20100.25|20221.92|20101.92|20220.25|20100.25|10
1631380370000|2021-09-11 17:12:50|20220.59|20100.59|20221.33|20101.33|20221.33|20101.33|20220.09|20100.09|10
1631380380000|2021-09-11 17:13:00|20220.43|20100.43|20220.25|20100.25|20221.6|20101.6|20220.25|20100.25|10
1631380390000|2021-09-11 17:13:10|20219.98|20099.98|20217.11|20097.11|20219.98|20099.98|20215.71|20095.71|10
1631380400000|2021-09-11 17:13:20|20216.93|20096.93|20217.22|20097.22|20217.22|20097.22|20216.35|20096.35|9
1631380410000|2021-09-11 17:13:30|20217.1|20097.1|20219.11|20099.11|20220.05|20100.05|20217.1|20097.1|9
1631380420000|2021-09-11 17:13:40|20219.2|20099.2|20221.56|20101.56|20221.56|20101.56|20219.2|20099.2|10
1631380430000|2021-09-11 17:13:50|20222.65|20102.65|20224.81|20104.81|20224.81|20104.81|20222.65|20102.65|9
1631380440000|2021-09-11 17:14:00|20224.79|20104.79|20226.48|20106.48|20226.48|20106.48|20224.02|20104.02|9
1631380450000|2021-09-11 17:14:10|20227.42|20107.42|20229.59|20109.59|20229.59|20109.59|20227.42|20107.42|9
1631380460000|2021-09-11 17:14:20|20229.1|20109.1|20227.73|20107.73|20232.41|20112.41|20227.73|20107.73|10
1631380470000|2021-09-11 17:14:30|20226.99|20106.99|20225.94|20105.94|20226.99|20106.99|20224.1|20104.1|10
1631380480000|2021-09-11 17:14:40|20225.99|20105.99|20225.45|20105.45|20225.99|20105.99|20224.71|20104.71|8
1631380490000|2021-09-11 17:14:50|20225.75|20105.75|20226.25|20106.25|20226.45|20106.45|20224.98|20104.98|9
1631380500000|2021-09-11 17:15:00|20225.25|20105.25|20223.43|20103.43|20225.25|20105.25|20223.23|20103.23|9
1631380510000|2021-09-11 17:15:10|20223.46|20103.46|20217.53|20097.53|20223.46|20103.46|20217.22|20097.22|10
1631380520000|2021-09-11 17:15:20|20217.62|20097.62|20211.05|20091.05|20217.62|20097.62|20211.05|20091.05|10
1631380530000|2021-09-11 17:15:30|20210.64|20090.64|20206.95|20086.95|20210.64|20090.64|20206.89|20086.89|9
1631380540000|2021-09-11 17:15:40|20206.69|20086.69|20205.73|20085.73|20207.1|20087.1|20205.73|20085.73|10
1631380550000|2021-09-11 17:15:50|20205.84|20085.84|20208.29|20088.29|20208.29|20088.29|20205.84|20085.84|10
1631380560000|2021-09-11 17:16:00|20209.46|20089.46|20210|20090|20210.37|20090.37|20209.38|20089.38|10
1631380570000|2021-09-11 17:16:10|20209.64|20089.64|20201.68|20081.68|20209.64|20089.64|20201.68|20081.68|10
1631380580000|2021-09-11 17:16:20|20201.36|20081.36|20200.59|20080.59|20201.56|20081.56|20200.12|20080.12|10
1631380590000|2021-09-11 17:16:30|20200.62|20080.62|20202.44|20082.44|20202.44|20082.44|20199.64|20079.64|8
1631380600000|2021-09-11 17:16:40|20201.67|20081.67|20195.74|20075.74|20201.79|20081.79|20195.74|20075.74|9
1631380610000|2021-09-11 17:16:50|20195.36|20075.36|20196.9|20076.9|20196.9|20076.9|20192.96|20072.96|10
1631380620000|2021-09-11 17:17:00|20196.91|20076.91|20200.01|20080.01|20200.01|20080.01|20196.1|20076.1|10
1631380630000|2021-09-11 17:17:10|20200.82|20080.82|20205.2|20085.2|20205.31|20085.31|20200.82|20080.82|10
1631380640000|2021-09-11 17:17:20|20205.13|20085.13|20200.1|20080.1|20205.97|20085.97|20200.1|20080.1|10
1631380650000|2021-09-11 17:17:30|20199.74|20079.74|20193.68|20073.68|20199.74|20079.74|20193.68|20073.68|10
1631380660000|2021-09-11 17:17:40|20193.33|20073.33|20193.46|20073.46|20193.46|20073.46|20192.06|20072.06|10
1631380670000|2021-09-11 17:17:50|20193.5|20073.5|20193.69|20073.69|20193.69|20073.69|20192.33|20072.33|10
1631380680000|2021-09-11 17:18:00|20193.71|20073.71|20193.5|20073.5|20193.88|20073.88|20193.39|20073.39|10
1631380690000|2021-09-11 17:18:10|20194.15|20074.15|20193.35|20073.35|20194.15|20074.15|20193.05|20073.05|10
1631380700000|2021-09-11 17:18:20|20193.84|20073.84|20197.64|20077.64|20197.64|20077.64|20193.84|20073.84|10
1631380710000|2021-09-11 17:18:30|20197.91|20077.91|20197.6|20077.6|20197.91|20077.91|20195.6|20075.6|10
1631380720000|2021-09-11 17:18:40|20197.89|20077.89|20197.81|20077.81|20198.95|20078.95|20197.81|20077.81|10
1631380730000|2021-09-11 17:18:50|20198.26|20078.26|20196.7|20076.7|20198.83|20078.83|20196.1|20076.1|10
1631380740000|2021-09-11 17:19:00|20196.94|20076.94|20198.83|20078.83|20198.87|20078.87|20196.89|20076.89|9
1631380750000|2021-09-11 17:19:10|20198.89|20078.89|20196.28|20076.28|20198.89|20078.89|20196.27|20076.27|10
1631380760000|2021-09-11 17:19:20|20196.29|20076.29|20196.77|20076.77|20198.14|20078.14|20196.29|20076.29|9
1631380770000|2021-09-11 17:19:30|20196.93|20076.93|20197.62|20077.62|20197.67|20077.67|20195.94|20075.94|10
1631380780000|2021-09-11 17:19:40|20197.54|20077.54|20196.77|20076.77|20197.54|20077.54|20196.64|20076.64|10
1631380790000|2021-09-11 17:19:50|20196.76|20076.76|20199.33|20079.33|20199.92|20079.92|20196.76|20076.76|10
1631380800000|2021-09-11 17:20:00|20199.38|20079.38|20196.4|20076.4|20199.99|20079.99|20196.4|20076.4|10
1631380810000|2021-09-11 17:20:10|20194.42|20074.42|20192.64|20072.64|20194.42|20074.42|20192.64|20072.64|10
1631380820000|2021-09-11 17:20:20|20192.82|20072.82|20190.65|20070.65|20192.86|20072.86|20190.65|20070.65|10
1631380830000|2021-09-11 17:20:30|20190.68|20070.68|20179.58|20059.58|20190.68|20070.68|20179.58|20059.58|10
1631380840000|2021-09-11 17:20:40|20177.71|20057.71|20177.28|20057.28|20177.71|20057.71|20175.13|20055.13|10
1631380850000|2021-09-11 17:20:50|20177.14|20057.14|20178.48|20058.48|20178.72|20058.72|20177.14|20057.14|10
1631380860000|2021-09-11 17:21:00|20178.57|20058.57|20176.5|20056.5|20178.57|20058.57|20176.5|20056.5|9
1631380870000|2021-09-11 17:21:10|20175.35|20055.35|20176.31|20056.31|20176.31|20056.31|20173.11|20053.11|10
1631380880000|2021-09-11 17:21:20|20176.73|20056.73|20176.58|20056.58|20176.97|20056.97|20175.83|20055.83|10
1631380890000|2021-09-11 17:21:30|20176.7|20056.7|20177.61|20057.61|20177.66|20057.66|20176.7|20056.7|9
1631380900000|2021-09-11 17:21:40|20177.3|20057.3|20173.32|20053.32|20177.3|20057.3|20173.32|20053.32|10
1631380910000|2021-09-11 17:21:50|20173.66|20053.66|20173.62|20053.62|20173.73|20053.73|20173.16|20053.16|10
1631380920000|2021-09-11 17:22:00|20173.54|20053.54|20172.4|20052.4|20173.9|20053.9|20172.03|20052.03|9
1631380930000|2021-09-11 17:22:10|20172.24|20052.24|20167.99|20047.99|20172.31|20052.31|20167.99|20047.99|10
1631380940000|2021-09-11 17:22:20|20167.73|20047.73|20167.21|20047.21|20168.23|20048.23|20166.7|20046.7|9
1631380950000|2021-09-11 17:22:30|20167.18|20047.18|20165.31|20045.31|20167.18|20047.18|20165.31|20045.31|10
1631380960000|2021-09-11 17:22:40|20165.27|20045.27|20161.61|20041.61|20165.4|20045.4|20161.61|20041.61|10
1631380970000|2021-09-11 17:22:50|20161.58|20041.58|20158.23|20038.23|20161.58|20041.58|20158.23|20038.23|10
1631380980000|2021-09-11 17:23:00|20158.2|20038.2|20156.79|20036.79|20158.23|20038.23|20156.79|20036.79|10
1631380990000|2021-09-11 17:23:10|20155.69|20035.69|20154.32|20034.32|20155.72|20035.72|20154.32|20034.32|10
1631381000000|2021-09-11 17:23:20|20153.72|20033.72|20155.67|20035.67|20155.67|20035.67|20153.18|20033.18|10
1631381010000|2021-09-11 17:23:30|20155.3|20035.3|20155.37|20035.37|20155.55|20035.55|20153.5|20033.5|10
1631381020000|2021-09-11 17:23:40|20155.75|20035.75|20158.52|20038.52|20158.52|20038.52|20155.75|20035.75|10
1631381030000|2021-09-11 17:23:50|20158.53|20038.53|20161.87|20041.87|20161.87|20041.87|20158.53|20038.53|10
1631381040000|2021-09-11 17:24:00|20161|20041|20159.32|20039.32|20161|20041|20159.32|20039.32|10
1631381050000|2021-09-11 17:24:10|20158.41|20038.41|20159.14|20039.14|20159.47|20039.47|20158.3|20038.3|10
1631381060000|2021-09-11 17:24:20|20159.11|20039.11|20160.93|20040.93|20160.93|20040.93|20158.94|20038.94|10
1631381070000|2021-09-11 17:24:30|20160.95|20040.95|20160.44|20040.44|20161.6|20041.6|20160.44|20040.44|10
1631381080000|2021-09-11 17:24:40|20160.13|20040.13|20157.21|20037.21|20160.13|20040.13|20157.21|20037.21|10
1631381090000|2021-09-11 17:24:50|20157.1|20037.1|20153.42|20033.42|20157.1|20037.1|20152.97|20032.97|10
1631381100000|2021-09-11 17:25:00|20153.69|20033.69|20153.78|20033.78|20154.2|20034.2|20153.49|20033.49|10
1631381110000|2021-09-11 17:25:10|20154.05|20034.05|20151.44|20031.44|20154.05|20034.05|20151.44|20031.44|10
1631381120000|2021-09-11 17:25:20|20150.21|20030.21|20147.5|20027.5|20150.22|20030.22|20147.5|20027.5|10
1631381130000|2021-09-11 17:25:30|20147.86|20027.86|20148.35|20028.35|20148.35|20028.35|20147.86|20027.86|10
1631381140000|2021-09-11 17:25:40|20148.24|20028.24|20145.58|20025.58|20148.24|20028.24|20145.05|20025.05|10
1631381150000|2021-09-11 17:25:50|20145.43|20025.43|20145.21|20025.21|20146.12|20026.12|20144.67|20024.67|10
1631381160000|2021-09-11 17:26:00|20145.39|20025.39|20144.43|20024.43|20145.39|20025.39|20144.21|20024.21|10
1631381170000|2021-09-11 17:26:10|20146.24|20026.24|20151.33|20031.33|20151.33|20031.33|20146.24|20026.24|10
1631381180000|2021-09-11 17:26:20|20152.38|20032.38|20152.6|20032.6|20153.48|20033.48|20152.37|20032.37|9
1631381190000|2021-09-11 17:26:30|20152.53|20032.53|20153.02|20033.02|20153.63|20033.63|20152.53|20032.53|10
1631381200000|2021-09-11 17:26:40|20152.63|20032.63|20148.7|20028.7|20152.78|20032.78|20148.7|20028.7|9
1631381210000|2021-09-11 17:26:50|20147.52|20027.52|20146.51|20026.51|20147.52|20027.52|20145.56|20025.56|10
1631381220000|2021-09-11 17:27:00|20146.2|20026.2|20144.95|20024.95|20146.2|20026.2|20144.7|20024.7|10
1631381230000|2021-09-11 17:27:10|20144.96|20024.96|20146.47|20026.47|20146.48|20026.48|20144.68|20024.68|10
1631381240000|2021-09-11 17:27:20|20146.14|20026.14|20145.79|20025.79|20147.47|20027.47|20145.79|20025.79|9
1631381250000|2021-09-11 17:27:30|20145.75|20025.75|20143.32|20023.32|20145.75|20025.75|20143.32|20023.32|10
1631381260000|2021-09-11 17:27:40|20143.2|20023.2|20141.38|20021.38|20143.2|20023.2|20141.35|20021.35|10
1631381270000|2021-09-11 17:27:50|20140.37|20020.37|20138.14|20018.14|20140.56|20020.56|20138.07|20018.07|10
1631381280000|2021-09-11 17:28:00|20139.07|20019.07|20136.35|20016.35|20139.07|20019.07|20136.35|20016.35|10
1631381290000|2021-09-11 17:28:10|20137.28|20017.28|20138.71|20018.71|20139.02|20019.02|20137.28|20017.28|10
1631381300000|2021-09-11 17:28:20|20138.59|20018.59|20137.84|20017.84|20138.59|20018.59|20137.35|20017.35|9
1631381310000|2021-09-11 17:28:30|20137.57|20017.57|20136.52|20016.52|20137.57|20017.57|20136.52|20016.52|10
1631381320000|2021-09-11 17:28:40|20136.84|20016.84|20141.03|20021.03|20141.03|20021.03|20136.84|20016.84|9
1631381330000|2021-09-11 17:28:50|20141.14|20021.14|20141.31|20021.31|20142.63|20022.63|20141.14|20021.14|10
1631381340000|2021-09-11 17:29:00|20141.36|20021.36|20140.45|20020.45|20141.36|20021.36|20140.3|20020.3|10
1631381350000|2021-09-11 17:29:10|20140.51|20020.51|20140.3|20020.3|20141.21|20021.21|20140.24|20020.24|10
1631381360000|2021-09-11 17:29:20|20140.15|20020.15|20142.96|20022.96|20142.96|20022.96|20140.15|20020.15|9
1631381370000|2021-09-11 17:29:30|20142.99|20022.99|20144.32|20024.32|20144.32|20024.32|20142.94|20022.94|10
1631381380000|2021-09-11 17:29:40|20144.14|20024.14|20141.83|20021.83|20144.14|20024.14|20141.79|20021.79|10
1631381390000|2021-09-11 17:29:50|20142.13|20022.13|20141.04|20021.04|20142.2|20022.2|20141.04|20021.04|10
1631381400000|2021-09-11 17:30:00|20141.21|20021.21|20138.7|20018.7|20141.21|20021.21|20138.7|20018.7|10
1631381410000|2021-09-11 17:30:10|20138.99|20018.99|20141.86|20021.86|20142.95|20022.95|20138.99|20018.99|10
1631381420000|2021-09-11 17:30:20|20141.72|20021.72|20141.38|20021.38|20141.99|20021.99|20140.87|20020.87|10
1631381430000|2021-09-11 17:30:30|20141.69|20021.69|20141.94|20021.94|20142.92|20022.92|20141.21|20021.21|9
1631381440000|2021-09-11 17:30:40|20142.27|20022.27|20139.59|20019.59|20142.91|20022.91|20139.59|20019.59|10
1631381450000|2021-09-11 17:30:50|20139.71|20019.71|20134.49|20014.49|20139.71|20019.71|20134.49|20014.49|10
1631381460000|2021-09-11 17:31:00|20132.91|20012.91|20129.88|20009.88|20132.91|20012.91|20128.48|20008.48|10
1631381470000|2021-09-11 17:31:10|20129.96|20009.96|20124.8|20004.8|20129.96|20009.96|20124.8|20004.8|10
1631381480000|2021-09-11 17:31:20|20124.41|20004.41|20119.02|19999.02|20124.41|20004.41|20119.02|19999.02|10
1631381490000|2021-09-11 17:31:30|20119.12|19999.12|20114.68|19994.68|20119.12|19999.12|20114.68|19994.68|10
1631381500000|2021-09-11 17:31:40|20115.34|19995.34|20116.66|19996.66|20116.66|19996.66|20113.85|19993.85|10
1631381510000|2021-09-11 17:31:50|20116.76|19996.76|20121.63|20001.63|20121.63|20001.63|20116.76|19996.76|10
1631381520000|2021-09-11 17:32:00|20121.55|20001.55|20120.59|20000.59|20121.87|20001.87|20120.43|20000.43|10
1631381530000|2021-09-11 17:32:10|20120.54|20000.54|20118.41|19998.41|20120.54|20000.54|20118.41|19998.41|10
1631381540000|2021-09-11 17:32:20|20118.74|19998.74|20117.93|19997.93|20119.54|19999.54|20117.57|19997.57|10
1631381550000|2021-09-11 17:32:30|20117.89|19997.89|20116.96|19996.96|20118.15|19998.15|20116.96|19996.96|10
1631381560000|2021-09-11 17:32:40|20117.05|19997.05|20118.95|19998.95|20118.95|19998.95|20117.05|19997.05|10
1631381570000|2021-09-11 17:32:50|20119.09|19999.09|20124.13|20004.13|20124.3|20004.3|20119.09|19999.09|10
1631381580000|2021-09-11 17:33:00|20124.04|20004.04|20121.1|20001.1|20125.02|20005.02|20121.07|20001.07|10
1631381590000|2021-09-11 17:33:10|20120.6|20000.6|20120.06|20000.06|20120.86|20000.86|20120.06|20000.06|8
1631381600000|2021-09-11 17:33:20|20119.8|19999.8|20123.3|20003.3|20123.3|20003.3|20119.8|19999.8|10
1631381610000|2021-09-11 17:33:30|20123.64|20003.64|20124.2|20004.2|20125.2|20005.2|20123.39|20003.39|9
1631381620000|2021-09-11 17:33:40|20125.37|20005.37|20125.27|20005.27|20125.52|20005.52|20125.04|20005.04|9
1631381630000|2021-09-11 17:33:50|20125.12|20005.12|20123.75|20003.75|20125.12|20005.12|20123.69|20003.69|10
1631381640000|2021-09-11 17:34:00|20123.96|20003.96|20129.23|20009.23|20129.23|20009.23|20123.84|20003.84|10
1631381650000|2021-09-11 17:34:10|20130.63|20010.63|20137.38|20017.38|20137.68|20017.68|20130.63|20010.63|10
1631381660000|2021-09-11 17:34:20|20137.84|20017.84|20137.44|20017.44|20138.61|20018.61|20137.44|20017.44|10
1631381670000|2021-09-11 17:34:30|20137.7|20017.7|20138.16|20018.16|20138.71|20018.71|20137.7|20017.7|10
1631381680000|2021-09-11 17:34:40|20138.19|20018.19|20139.27|20019.27|20139.27|20019.27|20138.13|20018.13|10
1631381690000|2021-09-11 17:34:50|20138.83|20018.83|20136.81|20016.81|20138.83|20018.83|20136.81|20016.81|9
1631381700000|2021-09-11 17:35:00|20136.28|20016.28|20134.86|20014.86|20137.95|20017.95|20134.86|20014.86|10
1631381710000|2021-09-11 17:35:10|20134.94|20014.94|20128.83|20008.83|20134.94|20014.94|20128.83|20008.83|10
1631381720000|2021-09-11 17:35:20|20127.81|20007.81|20123.63|20003.63|20127.81|20007.81|20123.58|20003.58|10
1631381730000|2021-09-11 17:35:30|20122.38|20002.38|20121.32|20001.32|20122.49|20002.49|20121.32|20001.32|10
1631381740000|2021-09-11 17:35:40|20121.35|20001.35|20123.31|20003.31|20123.4|20003.4|20121.19|20001.19|9
1631381750000|2021-09-11 17:35:50|20123.09|20003.09|20120.72|20000.72|20123.3|20003.3|20120.72|20000.72|10
1631381760000|2021-09-11 17:36:00|20120.96|20000.96|20120.01|20000.01|20121.89|20001.89|20120.01|20000.01|10
1631381770000|2021-09-11 17:36:10|20119.98|19999.98|20120.53|20000.53|20120.98|20000.98|20119.62|19999.62|9
1631381780000|2021-09-11 17:36:20|20120.61|20000.61|20120.47|20000.47|20120.7|20000.7|20120.38|20000.38|10
1631381790000|2021-09-11 17:36:30|20120.26|20000.26|20125.83|20005.83|20125.83|20005.83|20120.21|20000.21|10
1631381800000|2021-09-11 17:36:40|20126.9|20006.9|20129.9|20009.9|20130.95|20010.95|20126.9|20006.9|9
1631381810000|2021-09-11 17:36:50|20129.98|20009.98|20127.88|20007.88|20129.98|20009.98|20127.88|20007.88|10
1631381820000|2021-09-11 17:37:00|20127.56|20007.56|20128.78|20008.78|20128.78|20008.78|20127.03|20007.03|10
1631381830000|2021-09-11 17:37:10|20129.43|20009.43|20133.5|20013.5|20133.79|20013.79|20129.38|20009.38|10
1631381840000|2021-09-11 17:37:20|20133.83|20013.83|20134.25|20014.25|20135.44|20015.44|20133.83|20013.83|10
1631381850000|2021-09-11 17:37:30|20135.09|20015.09|20136.08|20016.08|20136.32|20016.32|20134.98|20014.98|10
1631381860000|2021-09-11 17:37:40|20135.46|20015.46|20140.07|20020.07|20140.07|20020.07|20135.46|20015.46|10
1631381870000|2021-09-11 17:37:50|20141.24|20021.24|20143.46|20023.46|20143.56|20023.56|20140.88|20020.88|10
1631381880000|2021-09-11 17:38:00|20143.6|20023.6|20139.06|20019.06|20143.74|20023.74|20139.06|20019.06|10
1631381890000|2021-09-11 17:38:10|20138.15|20018.15|20135.47|20015.47|20138.15|20018.15|20135.47|20015.47|9
1631381900000|2021-09-11 17:38:20|20135.62|20015.62|20133.74|20013.74|20135.62|20015.62|20133.74|20013.74|9
1631381910000|2021-09-11 17:38:30|20133.39|20013.39|20133.75|20013.75|20133.94|20013.94|20130.25|20010.25|9
1631381920000|2021-09-11 17:38:40|20133.8|20013.8|20134.33|20014.33|20134.33|20014.33|20132.83|20012.83|10
1631381930000|2021-09-11 17:38:50|20135.16|20015.16|20139.34|20019.34|20139.4|20019.4|20135.16|20015.16|10
1631381940000|2021-09-11 17:39:00|20139.44|20019.44|20143.04|20023.04|20143.04|20023.04|20139.06|20019.06|10
1631381950000|2021-09-11 17:39:10|20142.83|20022.83|20144.34|20024.34|20144.34|20024.34|20142.45|20022.45|10
1631381960000|2021-09-11 17:39:20|20144.23|20024.23|20146.06|20026.06|20146.06|20026.06|20144.17|20024.17|10
1631381970000|2021-09-11 17:39:30|20148.34|20028.34|20151.94|20031.94|20151.94|20031.94|20148.34|20028.34|10
1631381980000|2021-09-11 17:39:40|20151.73|20031.73|20152.72|20032.72|20152.93|20032.93|20151.73|20031.73|10
1631381990000|2021-09-11 17:39:50|20153.36|20033.36|20154.21|20034.21|20154.44|20034.44|20153.36|20033.36|10
1631382000000|2021-09-11 17:40:00|20154.15|20034.15|20157.48|20037.48|20157.48|20037.48|20154.09|20034.09|9
1631382010000|2021-09-11 17:40:10|20157.63|20037.63|20157.79|20037.79|20158.48|20038.48|20156.83|20036.83|10
1631382020000|2021-09-11 17:40:20|20157.49|20037.49|20152.72|20032.72|20157.49|20037.49|20152.72|20032.72|10
1631382030000|2021-09-11 17:40:30|20152.99|20032.99|20151.63|20031.63|20152.99|20032.99|20151.08|20031.08|10
1631382040000|2021-09-11 17:40:40|20150.37|20030.37|20149.25|20029.25|20150.37|20030.37|20148.43|20028.43|10
1631382050000|2021-09-11 17:40:50|20150.45|20030.45|20151.11|20031.11|20153.03|20033.03|20150.11|20030.11|10
1631382060000|2021-09-11 17:41:00|20150.97|20030.97|20152.56|20032.56|20152.74|20032.74|20150.97|20030.97|10
1631382070000|2021-09-11 17:41:10|20152.47|20032.47|20152.56|20032.56|20152.74|20032.74|20152.47|20032.47|8
1631382080000|2021-09-11 17:41:20|20153.91|20033.91|20154.06|20034.06|20155.04|20035.04|20153.41|20033.41|9
1631382090000|2021-09-11 17:41:30|20153.86|20033.86|20151.65|20031.65|20154.05|20034.05|20151.65|20031.65|10
1631382100000|2021-09-11 17:41:40|20151.13|20031.13|20152.01|20032.01|20152.01|20032.01|20150.71|20030.71|10
1631382110000|2021-09-11 17:41:50|20151.48|20031.48|20149.01|20029.01|20151.48|20031.48|20149.01|20029.01|10
1631382120000|2021-09-11 17:42:00|20149.07|20029.07|20146.62|20026.62|20149.07|20029.07|20146.32|20026.32|10
1631382130000|2021-09-11 17:42:10|20146.24|20026.24|20146.68|20026.68|20146.68|20026.68|20144.4|20024.4|10
1631382140000|2021-09-11 17:42:20|20147.55|20027.55|20150.45|20030.45|20150.45|20030.45|20147.55|20027.55|10
1631382150000|2021-09-11 17:42:30|20149.76|20029.76|20154.01|20034.01|20154.32|20034.32|20149.76|20029.76|10
1631382160000|2021-09-11 17:42:40|20153.74|20033.74|20154.39|20034.39|20154.39|20034.39|20152.7|20032.7|10
1631382170000|2021-09-11 17:42:50|20154.23|20034.23|20153.19|20033.19|20154.23|20034.23|20153.1|20033.1|9
1631382180000|2021-09-11 17:43:00|20151.81|20031.81|20152.65|20032.65|20152.65|20032.65|20150.79|20030.79|10
1631382190000|2021-09-11 17:43:10|20153.4|20033.4|20153.68|20033.68|20153.85|20033.85|20153.39|20033.39|9
1631382200000|2021-09-11 17:43:20|20153.57|20033.57|20153.79|20033.79|20153.9|20033.9|20153.55|20033.55|10
1631382210000|2021-09-11 17:43:30|20153.87|20033.87|20153.4|20033.4|20153.94|20033.94|20153.18|20033.18|10
1631382220000|2021-09-11 17:43:40|20153.21|20033.21|20153.78|20033.78|20154.4|20034.4|20153.21|20033.21|10
1631382230000|2021-09-11 17:43:50|20153.94|20033.94|20155.69|20035.69|20155.69|20035.69|20153.89|20033.89|10
1631382240000|2021-09-11 17:44:00|20156.54|20036.54|20167.99|20047.99|20167.99|20047.99|20156.54|20036.54|10
1631382250000|2021-09-11 17:44:10|20168.88|20048.88|20170|20050|20170.12|20050.12|20168.63|20048.63|10
1631382260000|2021-09-11 17:44:20|20170.29|20050.29|20170.73|20050.73|20171.34|20051.34|20170.17|20050.17|10
1631382270000|2021-09-11 17:44:30|20170.84|20050.84|20166.16|20046.16|20171.01|20051.01|20166.16|20046.16|10
1631382280000|2021-09-11 17:44:40|20166.04|20046.04|20166.1|20046.1|20167.01|20047.01|20165.48|20045.48|10
1631382290000|2021-09-11 17:44:50|20165.27|20045.27|20166.48|20046.48|20166.48|20046.48|20164.31|20044.31|9
1631382300000|2021-09-11 17:45:00|20166.96|20046.96|20167.68|20047.68|20168.26|20048.26|20166.96|20046.96|10
1631382310000|2021-09-11 17:45:10|20167.41|20047.41|20166.61|20046.61|20167.69|20047.69|20166.61|20046.61|10
1631382320000|2021-09-11 17:45:20|20165.8|20045.8|20163.9|20043.9|20165.85|20045.85|20163.86|20043.86|9
1631382330000|2021-09-11 17:45:30|20163.91|20043.91|20161.97|20041.97|20163.91|20043.91|20161.97|20041.97|10
1631382340000|2021-09-11 17:45:40|20162.13|20042.13|20159.98|20039.98|20163.09|20043.09|20159.98|20039.98|10
1631382350000|2021-09-11 17:45:50|20159.03|20039.03|20154.36|20034.36|20159.03|20039.03|20154.36|20034.36|10
1631382360000|2021-09-11 17:46:00|20154.58|20034.58|20154.85|20034.85|20155.48|20035.48|20154.51|20034.51|9
1631382370000|2021-09-11 17:46:10|20155.05|20035.05|20154.39|20034.39|20155.05|20035.05|20154.38|20034.38|10
1631382380000|2021-09-11 17:46:20|20154.24|20034.24|20153.95|20033.95|20154.43|20034.43|20153.35|20033.35|10
1631382390000|2021-09-11 17:46:30|20154|20034|20155.86|20035.86|20157.43|20037.43|20154|20034|10
1631382400000|2021-09-11 17:46:40|20156.03|20036.03|20152.88|20032.88|20156.03|20036.03|20152.61|20032.61|10
1631382410000|2021-09-11 17:46:50|20151.68|20031.68|20149.73|20029.73|20151.68|20031.68|20149.73|20029.73|10
1631382420000|2021-09-11 17:47:00|20149.27|20029.27|20145.76|20025.76|20149.27|20029.27|20145.76|20025.76|10
1631382430000|2021-09-11 17:47:10|20145.69|20025.69|20143.5|20023.5|20145.69|20025.69|20142.83|20022.83|10
1631382440000|2021-09-11 17:47:20|20142.38|20022.38|20141.95|20021.95|20142.47|20022.47|20140.57|20020.57|10
1631382450000|2021-09-11 17:47:30|20142.01|20022.01|20140.51|20020.51|20142.01|20022.01|20140.51|20020.51|10
1631382460000|2021-09-11 17:47:40|20137.8|20017.8|20132.87|20012.87|20137.8|20017.8|20132.43|20012.43|10
1631382470000|2021-09-11 17:47:50|20133.02|20013.02|20135.82|20015.82|20136.05|20016.05|20133.02|20013.02|9
1631382480000|2021-09-11 17:48:00|20137.41|20017.41|20137.21|20017.21|20137.7|20017.7|20136.92|20016.92|10
1631382490000|2021-09-11 17:48:10|20136.75|20016.75|20138.87|20018.87|20138.87|20018.87|20136.39|20016.39|9
1631382500000|2021-09-11 17:48:20|20140.5|20020.5|20146.98|20026.98|20146.98|20026.98|20140.5|20020.5|10
1631382510000|2021-09-11 17:48:30|20147.45|20027.45|20150.23|20030.23|20150.23|20030.23|20147.45|20027.45|8
1631382520000|2021-09-11 17:48:40|20150.9|20030.9|20160.5|20040.5|20160.5|20040.5|20150.9|20030.9|10
1631382530000|2021-09-11 17:48:50|20161.25|20041.25|20159.89|20039.89|20161.26|20041.26|20159.85|20039.85|10
1631382540000|2021-09-11 17:49:00|20160.79|20040.79|20159.19|20039.19|20160.89|20040.89|20158.2|20038.2|10
1631382550000|2021-09-11 17:49:10|20158.65|20038.65|20157.82|20037.82|20158.65|20038.65|20157.33|20037.33|10
1631382560000|2021-09-11 17:49:20|20157.48|20037.48|20159.18|20039.18|20159.18|20039.18|20156.78|20036.78|10
1631382570000|2021-09-11 17:49:30|20159.22|20039.22|20163.92|20043.92|20163.92|20043.92|20159.22|20039.22|10
1631382580000|2021-09-11 17:49:40|20164.39|20044.39|20167.24|20047.24|20167.24|20047.24|20164.34|20044.34|10
1631382590000|2021-09-11 17:49:50|20170.03|20050.03|20175.61|20055.61|20177.35|20057.35|20170.03|20050.03|10
1631382600000|2021-09-11 17:50:00|20175.28|20055.28|20172.6|20052.6|20175.28|20055.28|20172.6|20052.6|10
1631382610000|2021-09-11 17:50:10|20172.38|20052.38|20169.84|20049.84|20172.38|20052.38|20169.44|20049.44|10
1631382620000|2021-09-11 17:50:20|20169.74|20049.74|20167.96|20047.96|20169.83|20049.83|20167.96|20047.96|10
1631382630000|2021-09-11 17:50:30|20167.1|20047.1|20165.04|20045.04|20167.1|20047.1|20164.49|20044.49|10
1631382640000|2021-09-11 17:50:40|20164.9|20044.9|20162.56|20042.56|20164.9|20044.9|20162.56|20042.56|10
1631382650000|2021-09-11 17:50:50|20162.46|20042.46|20160.38|20040.38|20162.46|20042.46|20159.02|20039.02|10
1631382660000|2021-09-11 17:51:00|20159.98|20039.98|20156.38|20036.38|20159.98|20039.98|20156.38|20036.38|9
1631382670000|2021-09-11 17:51:10|20155.74|20035.74|20156.38|20036.38|20156.72|20036.72|20155.74|20035.74|10
1631382680000|2021-09-11 17:51:20|20154.67|20034.67|20153.52|20033.52|20155.74|20035.74|20153.52|20033.52|10
1631382690000|2021-09-11 17:51:30|20153.91|20033.91|20154.78|20034.78|20154.87|20034.87|20153.77|20033.77|10
1631382700000|2021-09-11 17:51:40|20154.83|20034.83|20154.69|20034.69|20155.28|20035.28|20154.55|20034.55|10
1631382710000|2021-09-11 17:51:50|20154.7|20034.7|20153.28|20033.28|20154.7|20034.7|20153.28|20033.28|10
1631382720000|2021-09-11 17:52:00|20150.5|20030.5|20147.23|20027.23|20150.5|20030.5|20147.23|20027.23|9
1631382730000|2021-09-11 17:52:10|20145.49|20025.49|20145.2|20025.2|20145.49|20025.49|20144.3|20024.3|10
1631382740000|2021-09-11 17:52:20|20145.48|20025.48|20149.02|20029.02|20149.02|20029.02|20145.43|20025.43|10
1631382750000|2021-09-11 17:52:30|20148.72|20028.72|20149.32|20029.32|20149.32|20029.32|20148.31|20028.31|10
1631382760000|2021-09-11 17:52:40|20149.99|20029.99|20151.37|20031.37|20151.37|20031.37|20149.23|20029.23|10
1631382770000|2021-09-11 17:52:50|20152.35|20032.35|20153.55|20033.55|20155.03|20035.03|20152.35|20032.35|10
1631382780000|2021-09-11 17:53:00|20152.54|20032.54|20153|20033|20153.1|20033.1|20152.07|20032.07|10
1631382790000|2021-09-11 17:53:10|20152.82|20032.82|20150.52|20030.52|20152.82|20032.82|20150.52|20030.52|10
1631382800000|2021-09-11 17:53:20|20150.78|20030.78|20151.11|20031.11|20151.96|20031.96|20150.78|20030.78|10
1631382810000|2021-09-11 17:53:30|20150.42|20030.42|20148.13|20028.13|20150.45|20030.45|20147.97|20027.97|9
1631382820000|2021-09-11 17:53:40|20148.12|20028.12|20148.93|20028.93|20148.93|20028.93|20147.76|20027.76|9
1631382830000|2021-09-11 17:53:50|20149.29|20029.29|20143.93|20023.93|20149.29|20029.29|20143.93|20023.93|10
1631382840000|2021-09-11 17:54:00|20143.6|20023.6|20146.76|20026.76|20146.76|20026.76|20143.12|20023.12|10
1631382850000|2021-09-11 17:54:10|20146.99|20026.99|20147.61|20027.61|20148.04|20028.04|20146.99|20026.99|10
1631382860000|2021-09-11 17:54:20|20146.95|20026.95|20145.95|20025.95|20147.21|20027.21|20145.83|20025.83|10
1631382870000|2021-09-11 17:54:30|20145.99|20025.99|20145.46|20025.46|20146.44|20026.44|20145.46|20025.46|10
1631382880000|2021-09-11 17:54:40|20145.67|20025.67|20143.22|20023.22|20146.97|20026.97|20143.22|20023.22|10
1631382890000|2021-09-11 17:54:50|20143.05|20023.05|20142.62|20022.62|20143.05|20023.05|20141.46|20021.46|10
1631382900000|2021-09-11 17:55:00|20142.58|20022.58|20145.36|20025.36|20145.36|20025.36|20142.58|20022.58|10
1631382910000|2021-09-11 17:55:10|20145.42|20025.42|20144.85|20024.85|20146.83|20026.83|20144.85|20024.85|10
1631382920000|2021-09-11 17:55:20|20144.61|20024.61|20141.36|20021.36|20146.04|20026.04|20141.36|20021.36|10
1631382930000|2021-09-11 17:55:30|20140.6|20020.6|20135.01|20015.01|20140.6|20020.6|20135.01|20015.01|9
1631382940000|2021-09-11 17:55:40|20134.25|20014.25|20135.6|20015.6|20136.93|20016.93|20133.55|20013.55|10
1631382950000|2021-09-11 17:55:50|20135.66|20015.66|20134.01|20014.01|20136.21|20016.21|20134.01|20014.01|10
1631382960000|2021-09-11 17:56:00|20132.44|20012.44|20129.42|20009.42|20132.44|20012.44|20129.42|20009.42|10
1631382970000|2021-09-11 17:56:10|20128.25|20008.25|20128.41|20008.41|20128.46|20008.46|20126.07|20006.07|10
1631382980000|2021-09-11 17:56:20|20130.46|20010.46|20131.76|20011.76|20133.27|20013.27|20130.33|20010.33|10
1631382990000|2021-09-11 17:56:30|20131.52|20011.52|20130.78|20010.78|20131.57|20011.57|20130.78|20010.78|8
1631383000000|2021-09-11 17:56:40|20130.81|20010.81|20132.69|20012.69|20132.92|20012.92|20130.45|20010.45|10
1631383010000|2021-09-11 17:56:50|20132.71|20012.71|20131.91|20011.91|20132.71|20012.71|20131.67|20011.67|10
1631383020000|2021-09-11 17:57:00|20131.5|20011.5|20131.1|20011.1|20131.5|20011.5|20130.76|20010.76|9
1631383030000|2021-09-11 17:57:10|20130.93|20010.93|20127.49|20007.49|20130.93|20010.93|20127.49|20007.49|10
1631383040000|2021-09-11 17:57:20|20127.35|20007.35|20128.56|20008.56|20128.7|20008.7|20126.76|20006.76|10
1631383050000|2021-09-11 17:57:30|20128.73|20008.73|20133.9|20013.9|20134.51|20014.51|20128.73|20008.73|10
1631383060000|2021-09-11 17:57:40|20134.02|20014.02|20134.99|20014.99|20135.05|20015.05|20133.99|20013.99|10
1631383070000|2021-09-11 17:57:50|20134.96|20014.96|20134.24|20014.24|20135.32|20015.32|20132.79|20012.79|10
1631383080000|2021-09-11 17:58:00|20135.31|20015.31|20135.76|20015.76|20136.23|20016.23|20135.31|20015.31|10
1631383090000|2021-09-11 17:58:10|20135.84|20015.84|20133.45|20013.45|20135.84|20015.84|20133.11|20013.11|10
1631383100000|2021-09-11 17:58:20|20132.99|20012.99|20123.29|20003.29|20132.99|20012.99|20123.29|20003.29|10
1631383110000|2021-09-11 17:58:30|20123.43|20003.43|20124.85|20004.85|20124.85|20004.85|20122.91|20002.91|10
1631383120000|2021-09-11 17:58:40|20124.94|20004.94|20119.43|19999.43|20124.94|20004.94|20119.43|19999.43|10
1631383130000|2021-09-11 17:58:50|20118.46|19998.46|20117.97|19997.97|20119.55|19999.55|20117.97|19997.97|9
1631383140000|2021-09-11 17:59:00|20117.95|19997.95|20117.69|19997.69|20118.04|19998.04|20117.63|19997.63|10
1631383150000|2021-09-11 17:59:10|20117.22|19997.22|20118.36|19998.36|20118.36|19998.36|20117.22|19997.22|9
1631383160000|2021-09-11 17:59:20|20119.13|19999.13|20123.48|20003.48|20123.48|20003.48|20119.13|19999.13|10
1631383170000|2021-09-11 17:59:30|20123.67|20003.67|20123.92|20003.92|20124.26|20004.26|20123.67|20003.67|9
1631383180000|2021-09-11 17:59:40|20123.82|20003.82|20122.45|20002.45|20123.82|20003.82|20121.85|20001.85|10
1631383190000|2021-09-11 17:59:50|20122.46|20002.46|20123.13|20003.13|20124.65|20004.65|20122.35|20002.35|10
1631383200000|2021-09-11 18:00:00|20123.18|20003.18|20124.66|20004.66|20124.66|20004.66|20122.66|20002.66|10
1631383210000|2021-09-11 18:00:10|20124.58|20004.58|20125.99|20005.99|20127.01|20007.01|20124.58|20004.58|10
1631383220000|2021-09-11 18:00:20|20125.92|20005.92|20121.58|20001.58|20125.92|20005.92|20121.58|20001.58|10
1631383230000|2021-09-11 18:00:30|20121.28|20001.28|20115.75|19995.75|20121.28|20001.28|20115.6|19995.6|10
1631383240000|2021-09-11 18:00:40|20115.28|19995.28|20116.58|19996.58|20116.58|19996.58|20113.4|19993.4|9
1631383250000|2021-09-11 18:00:50|20116.36|19996.36|20115.55|19995.55|20116.36|19996.36|20114.92|19994.92|10
1631383260000|2021-09-11 18:01:00|20116.12|19996.12|20117.23|19997.23|20117.34|19997.34|20116.12|19996.12|9
1631383270000|2021-09-11 18:01:10|20116.47|19996.47|20114|19994|20116.47|19996.47|20114|19994|8
1631383280000|2021-09-11 18:01:20|20114.21|19994.21|20116.16|19996.16|20116.75|19996.75|20114.21|19994.21|10
1631383290000|2021-09-11 18:01:30|20116.83|19996.83|20118.93|19998.93|20118.93|19998.93|20116.83|19996.83|10
1631383300000|2021-09-11 18:01:40|20118.69|19998.69|20114.82|19994.82|20118.69|19998.69|20114.82|19994.82|9
1631383310000|2021-09-11 18:01:50|20114.54|19994.54|20116.27|19996.27|20117.22|19997.22|20113.51|19993.51|10
1631383320000|2021-09-11 18:02:00|20115.17|19995.17|20109.62|19989.62|20115.17|19995.17|20109.62|19989.62|10
1631383330000|2021-09-11 18:02:10|20109.84|19989.84|20112.95|19992.95|20113.56|19993.56|20109.77|19989.77|10
1631383340000|2021-09-11 18:02:20|20111.95|19991.95|20113.12|19993.12|20113.49|19993.49|20111.94|19991.94|10
1631383350000|2021-09-11 18:02:30|20113.63|19993.63|20122.1|20002.1|20122.1|20002.1|20113.63|19993.63|9
1631383360000|2021-09-11 18:02:40|20122.38|20002.38|20124.32|20004.32|20124.32|20004.32|20122.38|20002.38|9
1631383370000|2021-09-11 18:02:50|20124.21|20004.21|20124.94|20004.94|20126.72|20006.72|20124.21|20004.21|9
1631383380000|2021-09-11 18:03:00|20124.69|20004.69|20125.98|20005.98|20126.96|20006.96|20124.69|20004.69|10
1631383390000|2021-09-11 18:03:10|20125.96|20005.96|20127.22|20007.22|20127.63|20007.63|20125.89|20005.89|10
1631383400000|2021-09-11 18:03:20|20126.06|20006.06|20126.21|20006.21|20126.21|20006.21|20124.9|20004.9|10
1631383410000|2021-09-11 18:03:30|20126.24|20006.24|20125.12|20005.12|20126.32|20006.32|20124.92|20004.92|10
1631383420000|2021-09-11 18:03:40|20126.17|20006.17|20130.06|20010.06|20130.73|20010.73|20126.17|20006.17|10
1631383430000|2021-09-11 18:03:50|20131.27|20011.27|20131.12|20011.12|20131.48|20011.48|20130.91|20010.91|9
1631383440000|2021-09-11 18:04:00|20130.18|20010.18|20129.87|20009.87|20131.27|20011.27|20129.86|20009.86|9
1631383450000|2021-09-11 18:04:10|20129.96|20009.96|20122.63|20002.63|20129.96|20009.96|20122.63|20002.63|10
1631383460000|2021-09-11 18:04:20|20124.22|20004.22|20122.17|20002.17|20124.45|20004.45|20122.05|20002.05|10
1631383470000|2021-09-11 18:04:30|20122.72|20002.72|20122.58|20002.58|20123.25|20003.25|20121.88|20001.88|10
1631383480000|2021-09-11 18:04:40|20125.56|20005.56|20130.09|20010.09|20130.09|20010.09|20125.56|20005.56|10
1631383490000|2021-09-11 18:04:50|20130.1|20010.1|20131.98|20011.98|20131.99|20011.99|20126.15|20006.15|10
1631383500000|2021-09-11 18:05:00|20132.02|20012.02|20133.01|20013.01|20133.09|20013.09|20132.02|20012.02|9
1631383510000|2021-09-11 18:05:10|20132.41|20012.41|20130.62|20010.62|20132.51|20012.51|20130.58|20010.58|10
1631383520000|2021-09-11 18:05:20|20129.98|20009.98|20131.11|20011.11|20131.11|20011.11|20129.87|20009.87|8
1631383530000|2021-09-11 18:05:30|20130.94|20010.94|20133.04|20013.04|20133.04|20013.04|20130.94|20010.94|10
1631383540000|2021-09-11 18:05:40|20133.2|20013.2|20132.71|20012.71|20133.2|20013.2|20132.46|20012.46|9
1631383550000|2021-09-11 18:05:50|20132.64|20012.64|20132.72|20012.72|20134.29|20014.29|20132.64|20012.64|10
1631383560000|2021-09-11 18:06:00|20132.75|20012.75|20131.2|20011.2|20132.75|20012.75|20131.2|20011.2|10
1631383570000|2021-09-11 18:06:10|20131.31|20011.31|20123.51|20003.51|20131.31|20011.31|20123.15|20003.15|10
1631383580000|2021-09-11 18:06:20|20122.32|20002.32|20119.74|19999.74|20122.36|20002.36|20119.74|19999.74|10
1631383590000|2021-09-11 18:06:30|20121.06|20001.06|20121.3|20001.3|20122.04|20002.04|20120.97|20000.97|10
1631383600000|2021-09-11 18:06:40|20119.9|19999.9|20117.88|19997.88|20120.24|20000.24|20117.88|19997.88|10
1631383610000|2021-09-11 18:06:50|20116.52|19996.52|20115.21|19995.21|20118.42|19998.42|20115.21|19995.21|9
1631383620000|2021-09-11 18:07:00|20114.55|19994.55|20109.09|19989.09|20114.55|19994.55|20109.02|19989.02|10
1631383630000|2021-09-11 18:07:10|20109.12|19989.12|20106.24|19986.24|20109.12|19989.12|20106.24|19986.24|10
1631383640000|2021-09-11 18:07:20|20105.44|19985.44|20106.38|19986.38|20106.38|19986.38|20104.66|19984.66|10
1631383650000|2021-09-11 18:07:30|20104.43|19984.43|20106.03|19986.03|20106.37|19986.37|20104.43|19984.43|9
1631383660000|2021-09-11 18:07:40|20106.16|19986.16|20106.42|19986.42|20106.42|19986.42|20105.94|19985.94|10
1631383670000|2021-09-11 18:07:50|20107.19|19987.19|20106.21|19986.21|20107.19|19987.19|20106.08|19986.08|8
1631383680000|2021-09-11 18:08:00|20106.12|19986.12|20108.5|19988.5|20108.5|19988.5|20105.3|19985.3|10
1631383690000|2021-09-11 18:08:10|20108.41|19988.41|20109.4|19989.4|20109.82|19989.82|20108.41|19988.41|10
1631383700000|2021-09-11 18:08:20|20109.23|19989.23|20107.98|19987.98|20109.25|19989.25|20107.98|19987.98|10
1631383710000|2021-09-11 18:08:30|20107.96|19987.96|20107.8|19987.8|20108.34|19988.34|20107.31|19987.31|10
1631383720000|2021-09-11 18:08:40|20107.18|19987.18|20108.06|19988.06|20108.7|19988.7|20107.04|19987.04|9
1631383730000|2021-09-11 18:08:50|20108.18|19988.18|20105.77|19985.77|20108.18|19988.18|20105.77|19985.77|10
1631383740000|2021-09-11 18:09:00|20105.65|19985.65|20102.98|19982.98|20105.65|19985.65|20102.98|19982.98|9
1631383750000|2021-09-11 18:09:10|20102.59|19982.59|20102.08|19982.08|20102.59|19982.59|20100.86|19980.86|10
1631383760000|2021-09-11 18:09:20|20101.8|19981.8|20102.6|19982.6|20102.95|19982.95|20101.8|19981.8|9
1631383770000|2021-09-11 18:09:30|20104.4|19984.4|20104.82|19984.82|20104.82|19984.82|20104.16|19984.16|10
1631383780000|2021-09-11 18:09:40|20104.64|19984.64|20104.12|19984.12|20104.87|19984.87|20103.55|19983.55|9
1631383790000|2021-09-11 18:09:50|20104.52|19984.52|20102.28|19982.28|20104.52|19984.52|20102.28|19982.28|9
1631383800000|2021-09-11 18:10:00|20102.39|19982.39|20102.87|19982.87|20102.87|19982.87|20102.09|19982.09|10
1631383810000|2021-09-11 18:10:10|20102.74|19982.74|20104.28|19984.28|20104.28|19984.28|20102.36|19982.36|10
1631383820000|2021-09-11 18:10:20|20104.24|19984.24|20102.84|19982.84|20104.24|19984.24|20102.84|19982.84|10
1631383830000|2021-09-11 18:10:30|20102.71|19982.71|20103.95|19983.95|20103.95|19983.95|20102.68|19982.68|10
1631383840000|2021-09-11 18:10:40|20105.14|19985.14|20107.76|19987.76|20107.76|19987.76|20104.87|19984.87|10
1631383850000|2021-09-11 18:10:50|20107.67|19987.67|20108.04|19988.04|20108.22|19988.22|20106.88|19986.88|10
1631383860000|2021-09-11 18:11:00|20106.71|19986.71|20105.37|19985.37|20107.28|19987.28|20105.37|19985.37|9
1631383870000|2021-09-11 18:11:10|20104.23|19984.23|20104.55|19984.55|20105.23|19985.23|20104.23|19984.23|10
1631383880000|2021-09-11 18:11:20|20104.24|19984.24|20104.66|19984.66|20105.9|19985.9|20104.24|19984.24|9
1631383890000|2021-09-11 18:11:30|20104.77|19984.77|20105.22|19985.22|20106.13|19986.13|20104.77|19984.77|9
1631383900000|2021-09-11 18:11:40|20106.23|19986.23|20102.89|19982.89|20106.23|19986.23|20102.25|19982.25|10
1631383910000|2021-09-11 18:11:50|20102|19982|20101.45|19981.45|20102.26|19982.26|20101.29|19981.29|8
1631383920000|2021-09-11 18:12:00|20101.57|19981.57|20101.24|19981.24|20102.22|19982.22|20101.08|19981.08|10
1631383930000|2021-09-11 18:12:10|20101.14|19981.14|20100.93|19980.93|20101.61|19981.61|20100.93|19980.93|10
1631383940000|2021-09-11 18:12:20|20101.53|19981.53|20102.06|19982.06|20102.06|19982.06|20101.09|19981.09|10
1631383950000|2021-09-11 18:12:30|20102.11|19982.11|20102.15|19982.15|20102.32|19982.32|20101.65|19981.65|9
1631383960000|2021-09-11 18:12:40|20102.11|19982.11|20102.69|19982.69|20103|19983|20102.11|19982.11|9
1631383970000|2021-09-11 18:12:50|20102.87|19982.87|20104.07|19984.07|20104.26|19984.26|20102.7|19982.7|7
1631383980000|2021-09-11 18:13:00|20104.33|19984.33|20102.73|19982.73|20104.51|19984.51|20102.73|19982.73|10
1631383990000|2021-09-11 18:13:10|20103.27|19983.27|20098.09|19978.09|20103.27|19983.27|20098.09|19978.09|9
1631384000000|2021-09-11 18:13:20|20097.1|19977.1|20094.2|19974.2|20097.1|19977.1|20092.8|19972.8|10
1631384010000|2021-09-11 18:13:30|20094.22|19974.22|20093.52|19973.52|20094.35|19974.35|20092.56|19972.56|10
1631384020000|2021-09-11 18:13:40|20093.57|19973.57|20093.47|19973.47|20093.57|19973.57|20093.27|19973.27|10
1631384030000|2021-09-11 18:13:50|20093.48|19973.48|20092.74|19972.74|20093.83|19973.83|20092.73|19972.73|10
1631384040000|2021-09-11 18:14:00|20092.31|19972.31|20092.36|19972.36|20092.69|19972.69|20092.11|19972.11|9
1631384050000|2021-09-11 18:14:10|20092.48|19972.48|20095.01|19975.01|20095.54|19975.54|20092.48|19972.48|10
1631384060000|2021-09-11 18:14:20|20095.06|19975.06|20095.5|19975.5|20095.5|19975.5|20094.73|19974.73|10
1631384070000|2021-09-11 18:14:30|20095.56|19975.56|20094.89|19974.89|20096.8|19976.8|20094.89|19974.89|10
1631384080000|2021-09-11 18:14:40|20094.66|19974.66|20093.74|19973.74|20094.66|19974.66|20093.32|19973.32|10
1631384090000|2021-09-11 18:14:50|20094.01|19974.01|20097.55|19977.55|20097.55|19977.55|20094.01|19974.01|9
1631384100000|2021-09-11 18:15:00|20098.37|19978.37|20099.64|19979.64|20100.16|19980.16|20098.37|19978.37|10
1631384110000|2021-09-11 18:15:10|20100.43|19980.43|20102.11|19982.11|20102.11|19982.11|20100.43|19980.43|10
1631384120000|2021-09-11 18:15:20|20102.5|19982.5|20102.92|19982.92|20103.98|19983.98|20102.09|19982.09|10
1631384130000|2021-09-11 18:15:30|20102.54|19982.54|20106.63|19986.63|20106.63|19986.63|20102.41|19982.41|9
1631384140000|2021-09-11 18:15:40|20106.82|19986.82|20109.98|19989.98|20111.2|19991.2|20106.82|19986.82|10
1631384150000|2021-09-11 18:15:50|20109.69|19989.69|20108.2|19988.2|20109.69|19989.69|20108.18|19988.18|10
1631384160000|2021-09-11 18:16:00|20108.04|19988.04|20109.83|19989.83|20109.83|19989.83|20108.04|19988.04|10
1631384170000|2021-09-11 18:16:10|20109.71|19989.71|20107.95|19987.95|20109.78|19989.78|20107.95|19987.95|10
1631384180000|2021-09-11 18:16:20|20108.28|19988.28|20107.39|19987.39|20108.92|19988.92|20107.39|19987.39|10
1631384190000|2021-09-11 18:16:30|20107.38|19987.38|20105.87|19985.87|20108.24|19988.24|20105.87|19985.87|10
1631384200000|2021-09-11 18:16:40|20105.66|19985.66|20105.83|19985.83|20106.34|19986.34|20105.66|19985.66|9
1631384210000|2021-09-11 18:16:50|20105.91|19985.91|20104.36|19984.36|20106.03|19986.03|20104.36|19984.36|9
1631384220000|2021-09-11 18:17:00|20103.99|19983.99|20101.5|19981.5|20103.99|19983.99|20100.95|19980.95|8
1631384230000|2021-09-11 18:17:10|20101.4|19981.4|20102.69|19982.69|20102.69|19982.69|20101.4|19981.4|10
1631384240000|2021-09-11 18:17:20|20102.44|19982.44|20105.11|19985.11|20105.18|19985.18|20102.44|19982.44|10
1631384250000|2021-09-11 18:17:30|20105.17|19985.17|20103.19|19983.19|20105.4|19985.4|20103.19|19983.19|9
1631384260000|2021-09-11 18:17:40|20103.26|19983.26|20103.01|19983.01|20104.22|19984.22|20102.67|19982.67|9
1631384270000|2021-09-11 18:17:50|20102.92|19982.92|20103.6|19983.6|20103.82|19983.82|20102.55|19982.55|9
1631384280000|2021-09-11 18:18:00|20102.47|19982.47|20102.44|19982.44|20102.76|19982.76|20100.93|19980.93|10
1631384290000|2021-09-11 18:18:10|20102.25|19982.25|20104.89|19984.89|20104.92|19984.92|20102.25|19982.25|8
1631384300000|2021-09-11 18:18:20|20105.11|19985.11|20107.48|19987.48|20107.48|19987.48|20105.11|19985.11|10
1631384310000|2021-09-11 18:18:30|20107.34|19987.34|20108.04|19988.04|20108.04|19988.04|20106.7|19986.7|10
1631384320000|2021-09-11 18:18:40|20108.15|19988.15|20106.65|19986.65|20108.3|19988.3|20106.24|19986.24|10
1631384330000|2021-09-11 18:18:50|20106.25|19986.25|20105.59|19985.59|20106.87|19986.87|20105.59|19985.59|10
1631384340000|2021-09-11 18:19:00|20105.04|19985.04|20108.56|19988.56|20108.56|19988.56|20105.04|19985.04|10
1631384350000|2021-09-11 18:19:10|20108.4|19988.4|20112|19992|20112|19992|20108.4|19988.4|10
1631384360000|2021-09-11 18:19:20|20112.07|19992.07|20111.87|19991.87|20112.22|19992.22|20111.7|19991.7|8
1631384370000|2021-09-11 18:19:30|20111.32|19991.32|20112.44|19992.44|20112.54|19992.54|20111.32|19991.32|10
1631384380000|2021-09-11 18:19:40|20112.56|19992.56|20113.01|19993.01|20113.01|19993.01|20112.31|19992.31|8
1631384390000|2021-09-11 18:19:50|20112.97|19992.97|20115.84|19995.84|20115.84|19995.84|20112.74|19992.74|10
1631384400000|2021-09-11 18:20:00|20115.78|19995.78|20119.05|19999.05|20119.05|19999.05|20115.78|19995.78|9
1631384410000|2021-09-11 18:20:10|20119.64|19999.64|20121.63|20001.63|20121.69|20001.69|20119.64|19999.64|10
1631384420000|2021-09-11 18:20:20|20121.73|20001.73|20127.64|20007.64|20127.88|20007.88|20121.73|20001.73|9
1631384430000|2021-09-11 18:20:30|20128.34|20008.34|20128.92|20008.92|20129.01|20009.01|20127.92|20007.92|9
1631384440000|2021-09-11 18:20:40|20128.96|20008.96|20128.98|20008.98|20129.25|20009.25|20128.81|20008.81|10
1631384450000|2021-09-11 18:20:50|20128.78|20008.78|20134.59|20014.59|20134.59|20014.59|20128.78|20008.78|10
1631384460000|2021-09-11 18:21:00|20134.92|20014.92|20136.94|20016.94|20136.94|20016.94|20134.92|20014.92|10
1631384470000|2021-09-11 18:21:10|20136.92|20016.92|20139.13|20019.13|20139.13|20019.13|20136.92|20016.92|10
1631384480000|2021-09-11 18:21:20|20139.03|20019.03|20138.83|20018.83|20140.23|20020.23|20138.62|20018.62|10
1631384490000|2021-09-11 18:21:30|20138.45|20018.45|20136.83|20016.83|20138.45|20018.45|20136.04|20016.04|10
1631384500000|2021-09-11 18:21:40|20136.1|20016.1|20133.35|20013.35|20136.1|20016.1|20133.35|20013.35|9
1631384510000|2021-09-11 18:21:50|20133.03|20013.03|20131.76|20011.76|20133.03|20013.03|20131.3|20011.3|9
1631384520000|2021-09-11 18:22:00|20131.74|20011.74|20127.82|20007.82|20131.74|20011.74|20127.82|20007.82|10
1631384530000|2021-09-11 18:22:10|20126.27|20006.27|20124.65|20004.65|20126.44|20006.44|20124.2|20004.2|10
1631384540000|2021-09-11 18:22:20|20124.58|20004.58|20117.92|19997.92|20124.58|20004.58|20117.92|19997.92|10
1631384550000|2021-09-11 18:22:30|20116.35|19996.35|20113.52|19993.52|20116.35|19996.35|20113.31|19993.31|10
1631384560000|2021-09-11 18:22:40|20113.56|19993.56|20112.34|19992.34|20113.56|19993.56|20111.14|19991.14|10
1631384570000|2021-09-11 18:22:50|20111.36|19991.36|20106.23|19986.23|20111.36|19991.36|20106.23|19986.23|10
1631384580000|2021-09-11 18:23:00|20106.04|19986.04|20101.24|19981.24|20106.2|19986.2|20101.01|19981.01|10
1631384590000|2021-09-11 18:23:10|20101.53|19981.53|20096.42|19976.42|20101.53|19981.53|20096.42|19976.42|10
1631384600000|2021-09-11 18:23:20|20096.08|19976.08|20089.99|19969.99|20096.08|19976.08|20089.99|19969.99|10
1631384610000|2021-09-11 18:23:30|20089.56|19969.56|20086.59|19966.59|20089.56|19969.56|20086.59|19966.59|10
1631384620000|2021-09-11 18:23:40|20085.92|19965.92|20080.62|19960.62|20085.92|19965.92|20079.72|19959.72|10
1631384630000|2021-09-11 18:23:50|20080.59|19960.59|20079.42|19959.42|20080.63|19960.63|20078.73|19958.73|10
1631384640000|2021-09-11 18:24:00|20079.34|19959.34|20079.02|19959.02|20079.43|19959.43|20078.93|19958.93|9
1631384650000|2021-09-11 18:24:10|20079.35|19959.35|20079.86|19959.86|20079.86|19959.86|20078.28|19958.28|10
1631384660000|2021-09-11 18:24:20|20080.27|19960.27|20086.27|19966.27|20086.27|19966.27|20080.27|19960.27|10
1631384670000|2021-09-11 18:24:30|20088.11|19968.11|20094.84|19974.84|20094.84|19974.84|20088.11|19968.11|10
1631384680000|2021-09-11 18:24:40|20094.94|19974.94|20096.77|19976.77|20097.01|19977.01|20094.71|19974.71|10
1631384690000|2021-09-11 18:24:50|20097.19|19977.19|20100.54|19980.54|20100.54|19980.54|20097.19|19977.19|10
1631384700000|2021-09-11 18:25:00|20100.52|19980.52|20104.05|19984.05|20104.18|19984.18|20100.52|19980.52|10
1631384710000|2021-09-11 18:25:10|20104.15|19984.15|20104.71|19984.71|20104.9|19984.9|20103.88|19983.88|10
1631384720000|2021-09-11 18:25:20|20104.04|19984.04|20101.09|19981.09|20104.97|19984.97|20100.84|19980.84|10
1631384730000|2021-09-11 18:25:30|20101.22|19981.22|20102.73|19982.73|20103.06|19983.06|20101.22|19981.22|10
1631384740000|2021-09-11 18:25:40|20103.96|19983.96|20102.85|19982.85|20103.96|19983.96|20102.85|19982.85|7
1631384750000|2021-09-11 18:25:50|20101.46|19981.46|20096.91|19976.91|20101.46|19981.46|20096.79|19976.79|10
1631384760000|2021-09-11 18:26:00|20096.54|19976.54|20097.15|19977.15|20097.15|19977.15|20096.54|19976.54|7
1631384770000|2021-09-11 18:26:10|20097.93|19977.93|20097.71|19977.71|20097.93|19977.93|20097.19|19977.19|9
1631384780000|2021-09-11 18:26:20|20097.39|19977.39|20098.46|19978.46|20098.46|19978.46|20097.39|19977.39|9
1631384790000|2021-09-11 18:26:30|20099.49|19979.49|20100.86|19980.86|20101.03|19981.03|20098.88|19978.88|10
1631384800000|2021-09-11 18:26:40|20101.08|19981.08|20101.38|19981.38|20101.73|19981.73|20100.9|19980.9|10
1631384810000|2021-09-11 18:26:50|20102.27|19982.27|20101.68|19981.68|20104.22|19984.22|20101.68|19981.68|10
1631384820000|2021-09-11 18:27:00|20101.47|19981.47|20101.22|19981.22|20101.79|19981.79|20101.22|19981.22|10
1631384830000|2021-09-11 18:27:10|20101.29|19981.29|20101.51|19981.51|20101.52|19981.52|20100.91|19980.91|9
1631384840000|2021-09-11 18:27:20|20101.9|19981.9|20101.15|19981.15|20102.31|19982.31|20101.15|19981.15|8
1631384850000|2021-09-11 18:27:30|20101.36|19981.36|20099.93|19979.93|20101.36|19981.36|20099.92|19979.92|9
1631384860000|2021-09-11 18:27:40|20099.84|19979.84|20098.2|19978.2|20099.84|19979.84|20098.2|19978.2|7
1631384870000|2021-09-11 18:27:50|20098.16|19978.16|20094.77|19974.77|20098.16|19978.16|20094.77|19974.77|8
1631384880000|2021-09-11 18:28:00|20093.54|19973.54|20097.51|19977.51|20097.51|19977.51|20093.54|19973.54|10
1631384890000|2021-09-11 18:28:10|20100.46|19980.46|20106.86|19986.86|20106.86|19986.86|20100.46|19980.46|9
1631384900000|2021-09-11 18:28:20|20106.95|19986.95|20109.01|19989.01|20110.04|19990.04|20106.95|19986.95|9
1631384910000|2021-09-11 18:28:30|20108.62|19988.62|20107.69|19987.69|20109.55|19989.55|20107.69|19987.69|10
1631384920000|2021-09-11 18:28:40|20106.98|19986.98|20106|19986|20107.74|19987.74|20106|19986|10
1631384930000|2021-09-11 18:28:50|20105|19985|20103.74|19983.74|20105.21|19985.21|20102.92|19982.92|10
1631384940000|2021-09-11 18:29:00|20103.92|19983.92|20100.08|19980.08|20103.92|19983.92|20100.08|19980.08|10
1631384950000|2021-09-11 18:29:10|20099.97|19979.97|20103.53|19983.53|20103.53|19983.53|20099.97|19979.97|9
1631384960000|2021-09-11 18:29:20|20103.99|19983.99|20107.43|19987.43|20107.43|19987.43|20103.99|19983.99|10
1631384970000|2021-09-11 18:29:30|20107.6|19987.6|20108.64|19988.64|20108.64|19988.64|20106.92|19986.92|10
1631384980000|2021-09-11 18:29:40|20109.61|19989.61|20107.58|19987.58|20109.61|19989.61|20107.45|19987.45|9
1631384990000|2021-09-11 18:29:50|20107.54|19987.54|20106.86|19986.86|20107.54|19987.54|20106.86|19986.86|10
1631385000000|2021-09-11 18:30:00|20106.9|19986.9|20108.52|19988.52|20109.01|19989.01|20106.83|19986.83|10
1631385010000|2021-09-11 18:30:10|20108.34|19988.34|20102.41|19982.41|20108.35|19988.35|20102.41|19982.41|10
1631385020000|2021-09-11 18:30:20|20102.32|19982.32|20102.59|19982.59|20102.59|19982.59|20100.7|19980.7|10
1631385030000|2021-09-11 18:30:30|20103.02|19983.02|20101.99|19981.99|20103.23|19983.23|20101.88|19981.88|10
1631385040000|2021-09-11 18:30:40|20102.18|19982.18|20102.26|19982.26|20102.26|19982.26|20102.09|19982.09|9
1631385050000|2021-09-11 18:30:50|20102.12|19982.12|20100.99|19980.99|20102.31|19982.31|20100.75|19980.75|9
1631385060000|2021-09-11 18:31:00|20100.45|19980.45|20100.4|19980.4|20100.53|19980.53|20098.5|19978.5|10
1631385070000|2021-09-11 18:31:10|20100.31|19980.31|20101.68|19981.68|20101.68|19981.68|20099.94|19979.94|9
1631385080000|2021-09-11 18:31:20|20102.74|19982.74|20103|19983|20103|19983|20102.4|19982.4|8
1631385090000|2021-09-11 18:31:30|20102.93|19982.93|20104.76|19984.76|20104.86|19984.86|20102.81|19982.81|8
1631385100000|2021-09-11 18:31:40|20104.63|19984.63|20103.78|19983.78|20106.36|19986.36|20103.78|19983.78|6
1631385110000|2021-09-11 18:31:50|20103.46|19983.46|20100.8|19980.8|20103.46|19983.46|20100.72|19980.72|8
1631385120000|2021-09-11 18:32:00|20100.88|19980.88|20100.18|19980.18|20101.43|19981.43|20100.18|19980.18|10
1631385130000|2021-09-11 18:32:10|20099.84|19979.84|20099.03|19979.03|20099.84|19979.84|20099.03|19979.03|9
1631385140000|2021-09-11 18:32:20|20098.89|19978.89|20096.66|19976.66|20098.89|19978.89|20096.66|19976.66|9
1631385150000|2021-09-11 18:32:30|20096.72|19976.72|20093.07|19973.07|20096.84|19976.84|20093.07|19973.07|10
1631385160000|2021-09-11 18:32:40|20091.96|19971.96|20090.31|19970.31|20091.96|19971.96|20089.6|19969.6|10
1631385170000|2021-09-11 18:32:50|20090.2|19970.2|20085.2|19965.2|20090.2|19970.2|20085.2|19965.2|9
1631385180000|2021-09-11 18:33:00|20084.47|19964.47|20084.21|19964.21|20085.21|19965.21|20084.21|19964.21|10
1631385190000|2021-09-11 18:33:10|20085.04|19965.04|20084.91|19964.91|20085.96|19965.96|20084.85|19964.85|10
1631385200000|2021-09-11 18:33:20|20084.93|19964.93|20088.06|19968.06|20088.32|19968.32|20084.93|19964.93|10
1631385210000|2021-09-11 18:33:30|20088.53|19968.53|20093.53|19973.53|20093.53|19973.53|20088.53|19968.53|10
1631385220000|2021-09-11 18:33:40|20093.96|19973.96|20097.23|19977.23|20097.64|19977.64|20093.96|19973.96|10
1631385230000|2021-09-11 18:33:50|20097.4|19977.4|20099.78|19979.78|20099.78|19979.78|20097.27|19977.27|8
1631385240000|2021-09-11 18:34:00|20099.01|19979.01|20100.94|19980.94|20100.94|19980.94|20099.01|19979.01|8
1631385250000|2021-09-11 18:34:10|20101.53|19981.53|20102.1|19982.1|20102.1|19982.1|20101.37|19981.37|8
1631385260000|2021-09-11 18:34:20|20101.99|19981.99|20103.79|19983.79|20103.79|19983.79|20101.97|19981.97|8
1631385270000|2021-09-11 18:34:30|20103.81|19983.81|20104.72|19984.72|20104.72|19984.72|20103.81|19983.81|6
1631385280000|2021-09-11 18:34:40|20104.95|19984.95|20105.64|19985.64|20106.09|19986.09|20104.86|19984.86|9
1631385290000|2021-09-11 18:34:50|20105.52|19985.52|20104.58|19984.58|20105.6|19985.6|20104.44|19984.44|10
1631385300000|2021-09-11 18:35:00|20104.17|19984.17|20100.01|19980.01|20104.17|19984.17|20100.01|19980.01|10
1631385310000|2021-09-11 18:35:10|20099.93|19979.93|20093.11|19973.11|20099.93|19979.93|20093.11|19973.11|10
1631385320000|2021-09-11 18:35:20|20092.74|19972.74|20093.05|19973.05|20093.05|19973.05|20092.19|19972.19|9
1631385330000|2021-09-11 18:35:30|20092.97|19972.97|20092.57|19972.57|20093.18|19973.18|20092.16|19972.16|9
1631385340000|2021-09-11 18:35:40|20092.75|19972.75|20091.28|19971.28|20092.75|19972.75|20091.28|19971.28|9
1631385350000|2021-09-11 18:35:50|20091.5|19971.5|20092.13|19972.13|20092.45|19972.45|20091.5|19971.5|9
1631385360000|2021-09-11 18:36:00|20092.03|19972.03|20091.92|19971.92|20092.03|19972.03|20091.07|19971.07|10
1631385370000|2021-09-11 18:36:10|20092.07|19972.07|20091.7|19971.7|20093.62|19973.62|20091.7|19971.7|10
1631385380000|2021-09-11 18:36:20|20091.48|19971.48|20090.66|19970.66|20091.48|19971.48|20090.45|19970.45|10
1631385390000|2021-09-11 18:36:30|20090.41|19970.41|20089.33|19969.33|20091.82|19971.82|20089.33|19969.33|10
1631385400000|2021-09-11 18:36:40|20088.73|19968.73|20086.92|19966.92|20088.73|19968.73|20086.92|19966.92|10
1631385410000|2021-09-11 18:36:50|20087.07|19967.07|20088.06|19968.06|20088.34|19968.34|20087.07|19967.07|10
1631385420000|2021-09-11 18:37:00|20087.86|19967.86|20089.24|19969.24|20089.24|19969.24|20087.53|19967.53|9
1631385430000|2021-09-11 18:37:10|20089.8|19969.8|20089.72|19969.72|20090.11|19970.11|20088.9|19968.9|10
1631385440000|2021-09-11 18:37:20|20089.75|19969.75|20088.36|19968.36|20089.91|19969.91|20088.36|19968.36|10
1631385450000|2021-09-11 18:37:30|20087.6|19967.6|20084.02|19964.02|20087.6|19967.6|20084.02|19964.02|10
1631385460000|2021-09-11 18:37:40|20083.61|19963.61|20080.96|19960.96|20083.61|19963.61|20080.96|19960.96|10
1631385470000|2021-09-11 18:37:50|20080.66|19960.66|20078.37|19958.37|20081.15|19961.15|20078.37|19958.37|10
1631385480000|2021-09-11 18:38:00|20078.3|19958.3|20077.47|19957.47|20078.3|19958.3|20077.22|19957.22|10
1631385490000|2021-09-11 18:38:10|20077.53|19957.53|20080.95|19960.95|20080.95|19960.95|20077.53|19957.53|10
1631385500000|2021-09-11 18:38:20|20081.49|19961.49|20081.82|19961.82|20081.82|19961.82|20081.32|19961.32|9
1631385510000|2021-09-11 18:38:30|20081.43|19961.43|20081.74|19961.74|20081.74|19961.74|20080.85|19960.85|9
1631385520000|2021-09-11 18:38:40|20082.57|19962.57|20087.36|19967.36|20087.36|19967.36|20082.57|19962.57|10
1631385530000|2021-09-11 18:38:50|20088.15|19968.15|20089.05|19969.05|20090.3|19970.3|20088.15|19968.15|10
1631385540000|2021-09-11 18:39:00|20089.09|19969.09|20090.39|19970.39|20090.39|19970.39|20089.09|19969.09|10
1631385550000|2021-09-11 18:39:10|20090.77|19970.77|20092.1|19972.1|20092.1|19972.1|20090.52|19970.52|10
1631385560000|2021-09-11 18:39:20|20092.79|19972.79|20093.77|19973.77|20094.45|19974.45|20092.79|19972.79|10
1631385570000|2021-09-11 18:39:30|20093.67|19973.67|20095.41|19975.41|20095.46|19975.46|20093.67|19973.67|10
1631385580000|2021-09-11 18:39:40|20095.12|19975.12|20095.92|19975.92|20095.92|19975.92|20095.12|19975.12|9
1631385590000|2021-09-11 18:39:50|20095.99|19975.99|20100.04|19980.04|20100.04|19980.04|20095.99|19975.99|10
1631385600000|2021-09-11 18:40:00|20100.05|19980.05|20101.09|19981.09|20101.29|19981.29|20100.05|19980.05|10
1631385610000|2021-09-11 18:40:10|20100.6|19980.6|20097.92|19977.92|20100.72|19980.72|20097.92|19977.92|8
1631385620000|2021-09-11 18:40:20|20097.96|19977.96|20096.8|19976.8|20097.96|19977.96|20096.62|19976.62|10
1631385630000|2021-09-11 18:40:30|20096.35|19976.35|20092.69|19972.69|20096.35|19976.35|20092.69|19972.69|10
1631385640000|2021-09-11 18:40:40|20092.48|19972.48|20090.1|19970.1|20092.48|19972.48|20090.1|19970.1|10
1631385650000|2021-09-11 18:40:50|20089.55|19969.55|20088.34|19968.34|20089.73|19969.73|20088.2|19968.2|10
1631385660000|2021-09-11 18:41:00|20088.24|19968.24|20089.24|19969.24|20089.24|19969.24|20087.18|19967.18|10
1631385670000|2021-09-11 18:41:10|20089.39|19969.39|20090.03|19970.03|20090.03|19970.03|20088.87|19968.87|10
1631385680000|2021-09-11 18:41:20|20090.28|19970.28|20084.27|19964.27|20090.28|19970.28|20084.27|19964.27|9
1631385690000|2021-09-11 18:41:30|20084.55|19964.55|20083.61|19963.61|20084.55|19964.55|20083.51|19963.51|9
1631385700000|2021-09-11 18:41:40|20083.59|19963.59|20078.94|19958.94|20083.59|19963.59|20078.94|19958.94|10
1631385710000|2021-09-11 18:41:50|20078.93|19958.93|20077|19957|20078.93|19958.93|20076.87|19956.87|8
1631385720000|2021-09-11 18:42:00|20076.94|19956.94|20077.5|19957.5|20077.5|19957.5|20076.14|19956.14|10
1631385730000|2021-09-11 18:42:10|20077.81|19957.81|20077.92|19957.92|20078.33|19958.33|20077.81|19957.81|10
1631385740000|2021-09-11 18:42:20|20076.65|19956.65|20071.73|19951.73|20076.65|19956.65|20071.27|19951.27|9
1631385750000|2021-09-11 18:42:30|20070.4|19950.4|20069.23|19949.23|20070.4|19950.4|20068.74|19948.74|10
1631385760000|2021-09-11 18:42:40|20069.26|19949.26|20069.6|19949.6|20069.7|19949.7|20068.58|19948.58|10
1631385770000|2021-09-11 18:42:50|20069.81|19949.81|20069.82|19949.82|20069.82|19949.82|20069.1|19949.1|9
1631385780000|2021-09-11 18:43:00|20069.83|19949.83|20069.58|19949.58|20069.83|19949.83|20069.09|19949.09|10
1631385790000|2021-09-11 18:43:10|20069.72|19949.72|20068.46|19948.46|20070.19|19950.19|20068.46|19948.46|10
1631385800000|2021-09-11 18:43:20|20068.12|19948.12|20066.07|19946.07|20068.12|19948.12|20064.92|19944.92|10
1631385810000|2021-09-11 18:43:30|20065.29|19945.29|20065.03|19945.03|20065.29|19945.29|20063.91|19943.91|10
1631385820000|2021-09-11 18:43:40|20065.18|19945.18|20067.5|19947.5|20067.5|19947.5|20065.06|19945.06|10
1631385830000|2021-09-11 18:43:50|20067.74|19947.74|20067.65|19947.65|20068.35|19948.35|20067.38|19947.38|10
1631385840000|2021-09-11 18:44:00|20067.61|19947.61|20067.55|19947.55|20068.09|19948.09|20067.55|19947.55|10
1631385850000|2021-09-11 18:44:10|20067.46|19947.46|20067.87|19947.87|20067.87|19947.87|20066.97|19946.97|10
1631385860000|2021-09-11 18:44:20|20067.89|19947.89|20069.21|19949.21|20069.21|19949.21|20067.78|19947.78|10
1631385870000|2021-09-11 18:44:30|20066.93|19946.93|20068.03|19948.03|20068.03|19948.03|20066.93|19946.93|10
1631385880000|2021-09-11 18:44:40|20068.65|19948.65|20068.86|19948.86|20069.26|19949.26|20067.82|19947.82|10
1631385890000|2021-09-11 18:44:50|20068.84|19948.84|20070.59|19950.59|20070.59|19950.59|20068.76|19948.76|10
1631385900000|2021-09-11 18:45:00|20075.31|19955.31|20075.63|19955.63|20076.05|19956.05|20075.14|19955.14|9
1631385910000|2021-09-11 18:45:10|20075.31|19955.31|20075.26|19955.26|20078.48|19958.48|20075.26|19955.26|10
1631385920000|2021-09-11 18:45:20|20075.38|19955.38|20073.45|19953.45|20075.38|19955.38|20073.45|19953.45|10
1631385930000|2021-09-11 18:45:30|20073.1|19953.1|20072.1|19952.1|20073.23|19953.23|20072.1|19952.1|10
1631385940000|2021-09-11 18:45:40|20072.66|19952.66|20071.79|19951.79|20072.98|19952.98|20071.36|19951.36|10
1631385950000|2021-09-11 18:45:50|20071.3|19951.3|20068.29|19948.29|20071.3|19951.3|20068.29|19948.29|10
1631385960000|2021-09-11 18:46:00|20067.95|19947.95|20067.77|19947.77|20067.97|19947.97|20067.2|19947.2|10
1631385970000|2021-09-11 18:46:10|20067.88|19947.88|20070.99|19950.99|20070.99|19950.99|20067.88|19947.88|10
1631385980000|2021-09-11 18:46:20|20070.83|19950.83|20073.4|19953.4|20073.4|19953.4|20070.83|19950.83|9
1631385990000|2021-09-11 18:46:30|20073.17|19953.17|20075.22|19955.22|20075.22|19955.22|20072.94|19952.94|10
1631386000000|2021-09-11 18:46:40|20075.29|19955.29|20075.94|19955.94|20076.3|19956.3|20075.24|19955.24|10
1631386010000|2021-09-11 18:46:50|20076.21|19956.21|20075.36|19955.36|20076.28|19956.28|20074.87|19954.87|10
1631386020000|2021-09-11 18:47:00|20075.11|19955.11|20076.27|19956.27|20076.27|19956.27|20074.95|19954.95|10
1631386030000|2021-09-11 18:47:10|20076.09|19956.09|20076.69|19956.69|20076.84|19956.84|20076.09|19956.09|9
1631386040000|2021-09-11 18:47:20|20076.53|19956.53|20075.79|19955.79|20078.3|19958.3|20075.79|19955.79|9
1631386050000|2021-09-11 18:47:30|20076.78|19956.78|20075.24|19955.24|20076.78|19956.78|20075.23|19955.23|10
1631386060000|2021-09-11 18:47:40|20074.6|19954.6|20070.32|19950.32|20074.6|19954.6|20070.32|19950.32|10
1631386070000|2021-09-11 18:47:50|20069.62|19949.62|20067.73|19947.73|20069.68|19949.68|20067.22|19947.22|10
1631386080000|2021-09-11 18:48:00|20067.87|19947.87|20068.68|19948.68|20068.74|19948.74|20067.87|19947.87|10
1631386090000|2021-09-11 18:48:10|20069.07|19949.07|20071.97|19951.97|20071.97|19951.97|20068.45|19948.45|10
1631386100000|2021-09-11 18:48:20|20072.5|19952.5|20074.8|19954.8|20074.8|19954.8|20072.5|19952.5|10
1631386110000|2021-09-11 18:48:30|20076.22|19956.22|20077.66|19957.66|20077.66|19957.66|20076.22|19956.22|8
1631386120000|2021-09-11 18:48:40|20077.28|19957.28|20079.41|19959.41|20079.52|19959.52|20077.28|19957.28|10
1631386130000|2021-09-11 18:48:50|20078.75|19958.75|20078.05|19958.05|20078.75|19958.75|20078|19958|10
1631386140000|2021-09-11 18:49:00|20077.99|19957.99|20078.91|19958.91|20078.91|19958.91|20077.78|19957.78|8
1631386150000|2021-09-11 18:49:10|20078.75|19958.75|20078.72|19958.72|20079.05|19959.05|20078.69|19958.69|10
1631386160000|2021-09-11 18:49:20|20078.95|19958.95|20077.28|19957.28|20078.95|19958.95|20077.06|19957.06|9
1631386170000|2021-09-11 18:49:30|20077.06|19957.06|20076.26|19956.26|20077.06|19957.06|20076.05|19956.05|10
1631386180000|2021-09-11 18:49:40|20075.42|19955.42|20075.85|19955.85|20075.85|19955.85|20075.32|19955.32|10
1631386190000|2021-09-11 18:49:50|20075.78|19955.78|20078.82|19958.82|20078.94|19958.94|20075.78|19955.78|10
1631386200000|2021-09-11 18:50:00|20078.88|19958.88|20079.37|19959.37|20079.85|19959.85|20078.88|19958.88|8
1631386210000|2021-09-11 18:50:10|20079.16|19959.16|20080|19960|20082.29|19962.29|20079.16|19959.16|10
1631386220000|2021-09-11 18:50:20|20079.25|19959.25|20078.14|19958.14|20079.51|19959.51|20077.57|19957.57|10
1631386230000|2021-09-11 18:50:30|20078.54|19958.54|20078.01|19958.01|20078.63|19958.63|20077.91|19957.91|10
1631386240000|2021-09-11 18:50:40|20078.06|19958.06|20077.31|19957.31|20078.22|19958.22|20076.97|19956.97|10
1631386250000|2021-09-11 18:50:50|20077.83|19957.83|20079.47|19959.47|20079.58|19959.58|20077.83|19957.83|8
1631386260000|2021-09-11 18:51:00|20080.91|19960.91|20085.48|19965.48|20085.48|19965.48|20080.91|19960.91|10
1631386270000|2021-09-11 18:51:10|20086.36|19966.36|20095.36|19975.36|20096.08|19976.08|20086.36|19966.36|10
1631386280000|2021-09-11 18:51:20|20095.48|19975.48|20100.71|19980.71|20100.71|19980.71|20095.48|19975.48|10
1631386290000|2021-09-11 18:51:30|20100.81|19980.81|20100.79|19980.79|20100.81|19980.81|20099.98|19979.98|8
1631386300000|2021-09-11 18:51:40|20101.18|19981.18|20102.88|19982.88|20102.88|19982.88|20101.18|19981.18|10
1631386310000|2021-09-11 18:51:50|20103.24|19983.24|20103.34|19983.34|20103.46|19983.46|20102.88|19982.88|9
1631386320000|2021-09-11 18:52:00|20102.83|19982.83|20101.72|19981.72|20102.83|19982.83|20100.82|19980.82|10
1631386330000|2021-09-11 18:52:10|20101.81|19981.81|20100.12|19980.12|20101.81|19981.81|20100.12|19980.12|9
1631386340000|2021-09-11 18:52:20|20099.47|19979.47|20095.68|19975.68|20099.47|19979.47|20095.68|19975.68|10
1631386350000|2021-09-11 18:52:30|20094.96|19974.96|20091.58|19971.58|20094.96|19974.96|20091.57|19971.57|10
1631386360000|2021-09-11 18:52:40|20091.31|19971.31|20095.31|19975.31|20095.31|19975.31|20090.77|19970.77|10
1631386370000|2021-09-11 18:52:50|20095.34|19975.34|20097.09|19977.09|20097.09|19977.09|20095.04|19975.04|9
1631386380000|2021-09-11 18:53:00|20097.11|19977.11|20095.94|19975.94|20097.11|19977.11|20095.53|19975.53|10
1631386390000|2021-09-11 18:53:10|20095.48|19975.48|20094.93|19974.93|20095.65|19975.65|20094.93|19974.93|8
1631386400000|2021-09-11 18:53:20|20095.02|19975.02|20098.91|19978.91|20098.91|19978.91|20095.02|19975.02|10
1631386410000|2021-09-11 18:53:30|20099.88|19979.88|20109.48|19989.48|20110.04|19990.04|20099.88|19979.88|10
1631386420000|2021-09-11 18:53:40|20110.09|19990.09|20112.31|19992.31|20112.31|19992.31|20109.88|19989.88|10
1631386430000|2021-09-11 18:53:50|20112.26|19992.26|20116.44|19996.44|20116.53|19996.53|20112.26|19992.26|9
1631386440000|2021-09-11 18:54:00|20116.01|19996.01|20119.39|19999.39|20119.39|19999.39|20115.51|19995.51|10
1631386450000|2021-09-11 18:54:10|20119.15|19999.15|20121.73|20001.73|20121.73|20001.73|20118.91|19998.91|9
1631386460000|2021-09-11 18:54:20|20122.13|20002.13|20120.78|20000.78|20122.29|20002.29|20120.72|20000.72|10
1631386470000|2021-09-11 18:54:30|20120.74|20000.74|20121.65|20001.65|20121.65|20001.65|20120.15|20000.15|10
1631386480000|2021-09-11 18:54:40|20122.01|20002.01|20123.05|20003.05|20123.12|20003.12|20121.22|20001.22|10
1631386490000|2021-09-11 18:54:50|20122.27|20002.27|20118.01|19998.01|20122.27|20002.27|20117.87|19997.87|10
1631386500000|2021-09-11 18:55:00|20117.88|19997.88|20117.58|19997.58|20118.08|19998.08|20117.49|19997.49|9
1631386510000|2021-09-11 18:55:10|20117.52|19997.52|20117.75|19997.75|20117.9|19997.9|20117.13|19997.13|10
1631386520000|2021-09-11 18:55:20|20118.05|19998.05|20120.05|20000.05|20120.45|20000.45|20117.87|19997.87|7
1631386530000|2021-09-11 18:55:30|20120.22|20000.22|20121.45|20001.45|20122.96|20002.96|20120.22|20000.22|10
1631386540000|2021-09-11 18:55:40|20121.54|20001.54|20122.27|20002.27|20122.27|20002.27|20120.77|20000.77|10
1631386550000|2021-09-11 18:55:50|20123.97|20003.97|20125.67|20005.67|20126.3|20006.3|20123.97|20003.97|10
1631386560000|2021-09-11 18:56:00|20125.72|20005.72|20125|20005|20125.72|20005.72|20124.42|20004.42|10
1631386570000|2021-09-11 18:56:10|20126.09|20006.09|20129.26|20009.26|20129.26|20009.26|20126.09|20006.09|10
1631386580000|2021-09-11 18:56:20|20129.29|20009.29|20131.02|20011.02|20131.02|20011.02|20129.21|20009.21|10
1631386590000|2021-09-11 18:56:30|20131.06|20011.06|20133.28|20013.28|20134.08|20014.08|20131.06|20011.06|9
1631386600000|2021-09-11 18:56:40|20132.46|20012.46|20132.6|20012.6|20133.05|20013.05|20132.21|20012.21|10
1631386610000|2021-09-11 18:56:50|20132.47|20012.47|20131.81|20011.81|20132.47|20012.47|20131.12|20011.12|9
1631386620000|2021-09-11 18:57:00|20132.05|20012.05|20135.42|20015.42|20135.42|20015.42|20132.05|20012.05|10
1631386630000|2021-09-11 18:57:10|20135.99|20015.99|20144.86|20024.86|20144.86|20024.86|20135.99|20015.99|9
1631386640000|2021-09-11 18:57:20|20144.97|20024.97|20148.54|20028.54|20148.54|20028.54|20144.97|20024.97|10
1631386650000|2021-09-11 18:57:30|20149.11|20029.11|20148.75|20028.75|20150.45|20030.45|20148.75|20028.75|10
1631386660000|2021-09-11 18:57:40|20148.5|20028.5|20150.92|20030.92|20150.92|20030.92|20147.77|20027.77|10
1631386670000|2021-09-11 18:57:50|20150.52|20030.52|20155.95|20035.95|20155.95|20035.95|20150.52|20030.52|10
1631386680000|2021-09-11 18:58:00|20156.22|20036.22|20155.42|20035.42|20156.22|20036.22|20154.5|20034.5|10
1631386690000|2021-09-11 18:58:10|20155.33|20035.33|20155.43|20035.43|20156.5|20036.5|20155.31|20035.31|10
1631386700000|2021-09-11 18:58:20|20154.76|20034.76|20154.51|20034.51|20154.76|20034.76|20154.11|20034.11|10
1631386710000|2021-09-11 18:58:30|20154.79|20034.79|20153.3|20033.3|20155.05|20035.05|20153.22|20033.22|10
1631386720000|2021-09-11 18:58:40|20153.24|20033.24|20153.05|20033.05|20153.24|20033.24|20152.32|20032.32|10
1631386730000|2021-09-11 18:58:50|20152.83|20032.83|20158.46|20038.46|20158.46|20038.46|20152.83|20032.83|10
1631386740000|2021-09-11 18:59:00|20160.51|20040.51|20163.08|20043.08|20163.08|20043.08|20160.51|20040.51|10
1631386750000|2021-09-11 18:59:10|20163.3|20043.3|20163.19|20043.19|20163.65|20043.65|20163.06|20043.06|10
1631386760000|2021-09-11 18:59:20|20164.31|20044.31|20164.71|20044.71|20164.71|20044.71|20163.75|20043.75|10
1631386770000|2021-09-11 18:59:30|20163.48|20043.48|20163.31|20043.31|20163.69|20043.69|20163.25|20043.25|10
1631386780000|2021-09-11 18:59:40|20163.58|20043.58|20164.23|20044.23|20164.23|20044.23|20163.48|20043.48|9
1631386790000|2021-09-11 18:59:50|20164.3|20044.3|20166.76|20046.76|20166.87|20046.87|20164.3|20044.3|10
1631386800000|2021-09-11 19:00:00|20166.48|20046.48|20166.64|20046.64|20167.39|20047.39|20166.14|20046.14|10
1631386810000|2021-09-11 19:00:10|20166.74|20046.74|20165.95|20045.95|20168.14|20048.14|20165.95|20045.95|10
1631386820000|2021-09-11 19:00:20|20165.9|20045.9|20167.64|20047.64|20167.64|20047.64|20165.52|20045.52|10
1631386830000|2021-09-11 19:00:30|20167.79|20047.79|20170.52|20050.52|20170.52|20050.52|20167.79|20047.79|10
1631386840000|2021-09-11 19:00:40|20170.26|20050.26|20169.58|20049.58|20170.26|20050.26|20169.17|20049.17|9
1631386850000|2021-09-11 19:00:50|20170.35|20050.35|20167.49|20047.49|20171.75|20051.75|20167.49|20047.49|10
1631386860000|2021-09-11 19:01:00|20165.48|20045.48|20158.73|20038.73|20165.48|20045.48|20158.73|20038.73|10
1631386870000|2021-09-11 19:01:10|20159.15|20039.15|20155.86|20035.86|20159.15|20039.15|20155.7|20035.7|9
1631386880000|2021-09-11 19:01:20|20155.48|20035.48|20153.92|20033.92|20155.56|20035.56|20153.54|20033.54|10
1631386890000|2021-09-11 19:01:30|20153.87|20033.87|20148.29|20028.29|20153.87|20033.87|20147.98|20027.98|10
1631386900000|2021-09-11 19:01:40|20148.72|20028.72|20149.66|20029.66|20149.66|20029.66|20147.98|20027.98|8
1631386910000|2021-09-11 19:01:50|20149.06|20029.06|20151.84|20031.84|20151.84|20031.84|20148.88|20028.88|10
1631386920000|2021-09-11 19:02:00|20152.04|20032.04|20158.93|20038.93|20158.93|20038.93|20152.04|20032.04|10
1631386930000|2021-09-11 19:02:10|20159.08|20039.08|20162.42|20042.42|20162.45|20042.45|20159.08|20039.08|10
1631386940000|2021-09-11 19:02:20|20162.96|20042.96|20159.41|20039.41|20162.96|20042.96|20159.41|20039.41|10
1631386950000|2021-09-11 19:02:30|20159.65|20039.65|20160.12|20040.12|20160.36|20040.36|20159.17|20039.17|10
1631386960000|2021-09-11 19:02:40|20160.03|20040.03|20158.05|20038.05|20160.03|20040.03|20158.05|20038.05|10
1631386970000|2021-09-11 19:02:50|20157.87|20037.87|20159.83|20039.83|20159.83|20039.83|20157.75|20037.75|10
1631386980000|2021-09-11 19:03:00|20166.73|20046.73|20168.5|20048.5|20168.93|20048.93|20166.73|20046.73|9
1631386990000|2021-09-11 19:03:10|20168.53|20048.53|20171.23|20051.23|20171.23|20051.23|20168.53|20048.53|9
1631387000000|2021-09-11 19:03:20|20171.03|20051.03|20170.97|20050.97|20172.64|20052.64|20170.91|20050.91|10
1631387010000|2021-09-11 19:03:30|20170.52|20050.52|20169.07|20049.07|20171.31|20051.31|20169.07|20049.07|10
1631387020000|2021-09-11 19:03:40|20169.34|20049.34|20174.98|20054.98|20174.98|20054.98|20169.34|20049.34|10
1631387030000|2021-09-11 19:03:50|20174.86|20054.86|20178.1|20058.1|20178.1|20058.1|20174.86|20054.86|10
1631387040000|2021-09-11 19:04:00|20178.32|20058.32|20180.72|20060.72|20181.18|20061.18|20178.32|20058.32|10
1631387050000|2021-09-11 19:04:10|20180.73|20060.73|20180.17|20060.17|20181.28|20061.28|20179.07|20059.07|10
1631387060000|2021-09-11 19:04:20|20179.92|20059.92|20181.73|20061.73|20181.73|20061.73|20179.92|20059.92|10
1631387070000|2021-09-11 19:04:30|20183.39|20063.39|20185.32|20065.32|20185.32|20065.32|20182.88|20062.88|10
1631387080000|2021-09-11 19:04:40|20185.19|20065.19|20186.6|20066.6|20187.04|20067.04|20185.19|20065.19|10
1631387090000|2021-09-11 19:04:50|20186.42|20066.42|20187.24|20067.24|20187.24|20067.24|20185.91|20065.91|10
1631387100000|2021-09-11 19:05:00|20187.03|20067.03|20174.13|20054.13|20187.03|20067.03|20173.96|20053.96|10
1631387110000|2021-09-11 19:05:10|20175.04|20055.04|20176.69|20056.69|20176.69|20056.69|20175.04|20055.04|10
1631387120000|2021-09-11 19:05:20|20176.36|20056.36|20177.13|20057.13|20177.39|20057.39|20176.36|20056.36|9
1631387130000|2021-09-11 19:05:30|20177.24|20057.24|20178.72|20058.72|20178.72|20058.72|20176.79|20056.79|9
1631387140000|2021-09-11 19:05:40|20180.09|20060.09|20181.8|20061.8|20181.84|20061.84|20180.09|20060.09|10
1631387150000|2021-09-11 19:05:50|20181.58|20061.58|20184.5|20064.5|20184.5|20064.5|20181.58|20061.58|9
1631387160000|2021-09-11 19:06:00|20185.45|20065.45|20185.68|20065.68|20186.46|20066.46|20184.97|20064.97|9
1631387170000|2021-09-11 19:06:10|20185.63|20065.63|20184.85|20064.85|20186.35|20066.35|20184.85|20064.85|10
1631387180000|2021-09-11 19:06:20|20185.04|20065.04|20184.7|20064.7|20185.2|20065.2|20184.4|20064.4|10
1631387190000|2021-09-11 19:06:30|20184.73|20064.73|20182.81|20062.81|20185.32|20065.32|20182.81|20062.81|9
1631387200000|2021-09-11 19:06:40|20182.35|20062.35|20182.8|20062.8|20183.5|20063.5|20182.3|20062.3|10
1631387210000|2021-09-11 19:06:50|20182.35|20062.35|20185.06|20065.06|20185.06|20065.06|20180.84|20060.84|10
1631387220000|2021-09-11 19:07:00|20185.74|20065.74|20189.63|20069.63|20189.63|20069.63|20185.74|20065.74|10
1631387230000|2021-09-11 19:07:10|20190.81|20070.81|20193.13|20073.13|20193.86|20073.86|20190.81|20070.81|10
1631387240000|2021-09-11 19:07:20|20192.97|20072.97|20190.13|20070.13|20193.04|20073.04|20190.13|20070.13|10
1631387250000|2021-09-11 19:07:30|20190.25|20070.25|20191.63|20071.63|20191.7|20071.7|20190.25|20070.25|9
1631387260000|2021-09-11 19:07:40|20191.56|20071.56|20192.05|20072.05|20192.05|20072.05|20190.88|20070.88|10
1631387270000|2021-09-11 19:07:50|20192.35|20072.35|20191.71|20071.71|20192.35|20072.35|20191.49|20071.49|10
1631387280000|2021-09-11 19:08:00|20192.13|20072.13|20191.6|20071.6|20192.13|20072.13|20190.56|20070.56|10
1631387290000|2021-09-11 19:08:10|20191.57|20071.57|20192.52|20072.52|20192.52|20072.52|20191.08|20071.08|10
1631387300000|2021-09-11 19:08:20|20191.87|20071.87|20190.87|20070.87|20191.87|20071.87|20190.45|20070.45|10
1631387310000|2021-09-11 19:08:30|20190.41|20070.41|20188.06|20068.06|20190.41|20070.41|20187.36|20067.36|9
1631387320000|2021-09-11 19:08:40|20187.4|20067.4|20188.29|20068.29|20189.66|20069.66|20187.4|20067.4|9
1631387330000|2021-09-11 19:08:50|20188.72|20068.72|20190.81|20070.81|20190.93|20070.93|20188.47|20068.47|10
1631387340000|2021-09-11 19:09:00|20191.8|20071.8|20195.5|20075.5|20195.5|20075.5|20191.62|20071.62|10
1631387350000|2021-09-11 19:09:10|20195.63|20075.63|20196.13|20076.13|20196.6|20076.6|20195.54|20075.54|10
1631387360000|2021-09-11 19:09:20|20195.08|20075.08|20193.1|20073.1|20195.08|20075.08|20193.05|20073.05|10
1631387370000|2021-09-11 19:09:30|20192.76|20072.76|20193.49|20073.49|20193.49|20073.49|20192.01|20072.01|10
1631387380000|2021-09-11 19:09:40|20193.57|20073.57|20197.94|20077.94|20197.94|20077.94|20193.57|20073.57|10
1631387390000|2021-09-11 19:09:50|20197.08|20077.08|20198.03|20078.03|20198.03|20078.03|20197.03|20077.03|10
1631387400000|2021-09-11 19:10:00|20198.22|20078.22|20198.1|20078.1|20198.27|20078.27|20197.91|20077.91|8
1631387410000|2021-09-11 19:10:10|20198.81|20078.81|20196.97|20076.97|20198.81|20078.81|20196.97|20076.97|10
1631387420000|2021-09-11 19:10:20|20197.05|20077.05|20197.02|20077.02|20197.23|20077.23|20196.37|20076.37|8
1631387430000|2021-09-11 19:10:30|20196.59|20076.59|20194.53|20074.53|20196.59|20076.59|20194.49|20074.49|10
1631387440000|2021-09-11 19:10:40|20194.14|20074.14|20193.21|20073.21|20194.14|20074.14|20192.6|20072.6|10
1631387450000|2021-09-11 19:10:50|20193.3|20073.3|20193.13|20073.13|20193.54|20073.54|20192.84|20072.84|9
1631387460000|2021-09-11 19:11:00|20192.48|20072.48|20189.45|20069.45|20192.48|20072.48|20189.34|20069.34|9
1631387470000|2021-09-11 19:11:10|20189.1|20069.1|20186.45|20066.45|20189.1|20069.1|20186.45|20066.45|9
1631387480000|2021-09-11 19:11:20|20186.5|20066.5|20181.86|20061.86|20186.96|20066.96|20181.86|20061.86|10
1631387490000|2021-09-11 19:11:30|20180.13|20060.13|20177.92|20057.92|20180.13|20060.13|20177.09|20057.09|10
1631387500000|2021-09-11 19:11:40|20178.03|20058.03|20175.01|20055.01|20178.57|20058.57|20174.72|20054.72|8
1631387510000|2021-09-11 19:11:50|20172.89|20052.89|20173.7|20053.7|20173.7|20053.7|20172.52|20052.52|10
1631387520000|2021-09-11 19:12:00|20173.18|20053.18|20174.59|20054.59|20174.59|20054.59|20173.18|20053.18|10
1631387530000|2021-09-11 19:12:10|20174.95|20054.95|20177.83|20057.83|20177.83|20057.83|20174.95|20054.95|10
1631387540000|2021-09-11 19:12:20|20177.85|20057.85|20176.51|20056.51|20177.85|20057.85|20176.41|20056.41|10
1631387550000|2021-09-11 19:12:30|20176.48|20056.48|20180.56|20060.56|20180.56|20060.56|20176.48|20056.48|10
1631387560000|2021-09-11 19:12:40|20180.54|20060.54|20179.65|20059.65|20180.85|20060.85|20179.65|20059.65|10
1631387570000|2021-09-11 19:12:50|20179.59|20059.59|20181.06|20061.06|20181.06|20061.06|20179.59|20059.59|9
1631387580000|2021-09-11 19:13:00|20180.98|20060.98|20181.11|20061.11|20181.93|20061.93|20180.78|20060.78|9
1631387590000|2021-09-11 19:13:10|20181.3|20061.3|20180.87|20060.87|20181.34|20061.34|20180.23|20060.23|10
1631387600000|2021-09-11 19:13:20|20181.05|20061.05|20180.52|20060.52|20181.5|20061.5|20180.52|20060.52|10
1631387610000|2021-09-11 19:13:30|20180.49|20060.49|20183.79|20063.79|20183.83|20063.83|20180.49|20060.49|10
1631387620000|2021-09-11 19:13:40|20183.68|20063.68|20182.16|20062.16|20183.68|20063.68|20182.16|20062.16|10
1631387630000|2021-09-11 19:13:50|20182.32|20062.32|20182.9|20062.9|20183.23|20063.23|20182.32|20062.32|9
1631387640000|2021-09-11 19:14:00|20182.75|20062.75|20183.19|20063.19|20183.19|20063.19|20182.37|20062.37|10
1631387650000|2021-09-11 19:14:10|20183.58|20063.58|20184.07|20064.07|20184.12|20064.12|20182.69|20062.69|10
1631387660000|2021-09-11 19:14:20|20184.16|20064.16|20182.63|20062.63|20184.35|20064.35|20182.63|20062.63|10
1631387670000|2021-09-11 19:14:30|20182.72|20062.72|20186.28|20066.28|20186.55|20066.55|20181.99|20061.99|10
1631387680000|2021-09-11 19:14:40|20185.13|20065.13|20183.85|20063.85|20186.26|20066.26|20183.85|20063.85|10
1631387690000|2021-09-11 19:14:50|20184.3|20064.3|20184.21|20064.21|20184.5|20064.5|20183.27|20063.27|8
1631387700000|2021-09-11 19:15:00|20183.69|20063.69|20182.44|20062.44|20183.69|20063.69|20182|20062|10
1631387710000|2021-09-11 19:15:10|20182.45|20062.45|20183.05|20063.05|20183.05|20063.05|20182.42|20062.42|10
1631387720000|2021-09-11 19:15:20|20181.92|20061.92|20173.39|20053.39|20181.92|20061.92|20173.35|20053.35|10
1631387730000|2021-09-11 19:15:30|20174.35|20054.35|20174.33|20054.33|20175.13|20055.13|20174.33|20054.33|10
1631387740000|2021-09-11 19:15:40|20174.04|20054.04|20172.41|20052.41|20174.04|20054.04|20172|20052|10
1631387750000|2021-09-11 19:15:50|20171.9|20051.9|20169.19|20049.19|20171.97|20051.97|20169.19|20049.19|10
1631387760000|2021-09-11 19:16:00|20166.74|20046.74|20167.17|20047.17|20168.13|20048.13|20166.74|20046.74|10
1631387770000|2021-09-11 19:16:10|20167.01|20047.01|20167.34|20047.34|20167.69|20047.69|20166.69|20046.69|10
1631387780000|2021-09-11 19:16:20|20166|20046|20170.37|20050.37|20170.37|20050.37|20166|20046|10
1631387790000|2021-09-11 19:16:30|20170.22|20050.22|20172.66|20052.66|20172.66|20052.66|20170.16|20050.16|10
1631387800000|2021-09-11 19:16:40|20172.3|20052.3|20173.96|20053.96|20173.96|20053.96|20172.3|20052.3|10
1631387810000|2021-09-11 19:16:50|20174.65|20054.65|20173.34|20053.34|20174.75|20054.75|20172.69|20052.69|9
1631387820000|2021-09-11 19:17:00|20173.74|20053.74|20173.36|20053.36|20173.99|20053.99|20173.36|20053.36|10
1631387830000|2021-09-11 19:17:10|20173.22|20053.22|20169.54|20049.54|20173.22|20053.22|20168.28|20048.28|10
1631387840000|2021-09-11 19:17:20|20167.51|20047.51|20160.47|20040.47|20167.51|20047.51|20160.47|20040.47|10
1631387850000|2021-09-11 19:17:30|20160.86|20040.86|20156.93|20036.93|20160.86|20040.86|20156.35|20036.35|10
1631387860000|2021-09-11 19:17:40|20158.35|20038.35|20155.46|20035.46|20158.79|20038.79|20155.46|20035.46|10
1631387870000|2021-09-11 19:17:50|20155.79|20035.79|20150.9|20030.9|20155.79|20035.79|20150.9|20030.9|9
1631387880000|2021-09-11 19:18:00|20150.76|20030.76|20146.43|20026.43|20150.76|20030.76|20146.43|20026.43|10
1631387890000|2021-09-11 19:18:10|20145.21|20025.21|20135.92|20015.92|20145.21|20025.21|20135.92|20015.92|10
1631387900000|2021-09-11 19:18:20|20135.61|20015.61|20139.28|20019.28|20139.28|20019.28|20135.47|20015.47|10
1631387910000|2021-09-11 19:18:30|20138.99|20018.99|20138.56|20018.56|20138.99|20018.99|20137.99|20017.99|10
1631387920000|2021-09-11 19:18:40|20138.3|20018.3|20139.18|20019.18|20139.18|20019.18|20137.43|20017.43|8
1631387930000|2021-09-11 19:18:50|20139.73|20019.73|20139.34|20019.34|20140.06|20020.06|20138.96|20018.96|8
1631387940000|2021-09-11 19:19:00|20139.46|20019.46|20139.32|20019.32|20140.4|20020.4|20139.32|20019.32|10
1631387950000|2021-09-11 19:19:10|20139.45|20019.45|20140.94|20020.94|20140.94|20020.94|20139.07|20019.07|9
1631387960000|2021-09-11 19:19:20|20141.22|20021.22|20143.77|20023.77|20143.77|20023.77|20141.22|20021.22|9
1631387970000|2021-09-11 19:19:30|20143.75|20023.75|20143.48|20023.48|20143.75|20023.75|20143.48|20023.48|9
1631387980000|2021-09-11 19:19:40|20143.23|20023.23|20143.07|20023.07|20143.45|20023.45|20142.81|20022.81|9
1631387990000|2021-09-11 19:19:50|20143.51|20023.51|20141.66|20021.66|20144.41|20024.41|20141.66|20021.66|10
1631388000000|2021-09-11 19:20:00|20141.42|20021.42|20137.48|20017.48|20141.42|20021.42|20137.48|20017.48|10
1631388010000|2021-09-11 19:20:10|20137.05|20017.05|20131.55|20011.55|20137.05|20017.05|20131.55|20011.55|10
1631388020000|2021-09-11 19:20:20|20130.59|20010.59|20127.42|20007.42|20130.59|20010.59|20125.63|20005.63|10
1631388030000|2021-09-11 19:20:30|20127.19|20007.19|20123.66|20003.66|20127.99|20007.99|20123.58|20003.58|10
1631388040000|2021-09-11 19:20:40|20123.25|20003.25|20120.78|20000.78|20123.25|20003.25|20119.78|19999.78|10
1631388050000|2021-09-11 19:20:50|20120.28|20000.28|20119.24|19999.24|20120.32|20000.32|20119.24|19999.24|10
1631388060000|2021-09-11 19:21:00|20119.42|19999.42|20116.86|19996.86|20119.42|19999.42|20116.86|19996.86|9
1631388070000|2021-09-11 19:21:10|20117.13|19997.13|20117.18|19997.18|20117.5|19997.5|20116.37|19996.37|10
1631388080000|2021-09-11 19:21:20|20117.87|19997.87|20120.11|20000.11|20120.11|20000.11|20117.77|19997.77|10
1631388090000|2021-09-11 19:21:30|20120.8|20000.8|20121.58|20001.58|20121.83|20001.83|20120.51|20000.51|10
1631388100000|2021-09-11 19:21:40|20121.59|20001.59|20123.22|20003.22|20123.22|20003.22|20121.32|20001.32|10
1631388110000|2021-09-11 19:21:50|20123.87|20003.87|20123.4|20003.4|20124.8|20004.8|20123.4|20003.4|10
1631388120000|2021-09-11 19:22:00|20123.61|20003.61|20125.35|20005.35|20125.35|20005.35|20123.09|20003.09|9
1631388130000|2021-09-11 19:22:10|20125.37|20005.37|20120.06|20000.06|20125.37|20005.37|20120.06|20000.06|10
1631388140000|2021-09-11 19:22:20|20119.51|19999.51|20108.46|19988.46|20119.51|19999.51|20108.46|19988.46|10
1631388150000|2021-09-11 19:22:30|20107.88|19987.88|20106.74|19986.74|20107.88|19987.88|20105.82|19985.82|10
1631388160000|2021-09-11 19:22:40|20105.56|19985.56|20104.08|19984.08|20105.75|19985.75|20104.08|19984.08|10
1631388170000|2021-09-11 19:22:50|20104.4|19984.4|20102.63|19982.63|20104.4|19984.4|20102.36|19982.36|10
1631388180000|2021-09-11 19:23:00|20102.42|19982.42|20095.68|19975.68|20102.42|19982.42|20095.68|19975.68|10
1631388190000|2021-09-11 19:23:10|20097.37|19977.37|20091.28|19971.28|20097.85|19977.85|20091.28|19971.28|10
1631388200000|2021-09-11 19:23:20|20090.65|19970.65|20089.12|19969.12|20091.98|19971.98|20089.12|19969.12|10
1631388210000|2021-09-11 19:23:30|20089.43|19969.43|20085.29|19965.29|20089.43|19969.43|20085.29|19965.29|10
1631388220000|2021-09-11 19:23:40|20084.98|19964.98|20080.4|19960.4|20084.98|19964.98|20080.05|19960.05|10
1631388230000|2021-09-11 19:23:50|20079.88|19959.88|20077.56|19957.56|20079.88|19959.88|20077.38|19957.38|9
1631388240000|2021-09-11 19:24:00|20077.04|19957.04|20074.08|19954.08|20077.15|19957.15|20074.08|19954.08|10
1631388250000|2021-09-11 19:24:10|20072.97|19952.97|20070.71|19950.71|20074.09|19954.09|20070.71|19950.71|10
1631388260000|2021-09-11 19:24:20|20070.19|19950.19|20065.8|19945.8|20070.19|19950.19|20065.8|19945.8|10
1631388270000|2021-09-11 19:24:30|20065.39|19945.39|20066.85|19946.85|20067.39|19947.39|20065.39|19945.39|9
1631388280000|2021-09-11 19:24:40|20066.98|19946.98|20071.3|19951.3|20071.3|19951.3|20066.98|19946.98|10
1631388290000|2021-09-11 19:24:50|20072.07|19952.07|20073.87|19953.87|20073.98|19953.98|20072.07|19952.07|10
1631388300000|2021-09-11 19:25:00|20073.31|19953.31|20085.2|19965.2|20085.2|19965.2|20073.31|19953.31|10
1631388310000|2021-09-11 19:25:10|20085.21|19965.21|20089.71|19969.71|20089.71|19969.71|20085.21|19965.21|9
1631388320000|2021-09-11 19:25:20|20090.25|19970.25|20093.1|19973.1|20094.18|19974.18|20090.25|19970.25|10
1631388330000|2021-09-11 19:25:30|20093.32|19973.32|20094.81|19974.81|20094.81|19974.81|20093.32|19973.32|10
1631388340000|2021-09-11 19:25:40|20094.33|19974.33|20096.51|19976.51|20096.6|19976.6|20094.33|19974.33|10
1631388350000|2021-09-11 19:25:50|20096.59|19976.59|20092.76|19972.76|20096.62|19976.62|20092.76|19972.76|10
1631388360000|2021-09-11 19:26:00|20092.23|19972.23|20093.15|19973.15|20093.15|19973.15|20090.89|19970.89|10
1631388370000|2021-09-11 19:26:10|20093.52|19973.52|20093.81|19973.81|20094.66|19974.66|20093.26|19973.26|10
1631388380000|2021-09-11 19:26:20|20094.37|19974.37|20093.12|19973.12|20094.8|19974.8|20093.12|19973.12|10
1631388390000|2021-09-11 19:26:30|20093.07|19973.07|20092.15|19972.15|20093.36|19973.36|20092.15|19972.15|10
1631388400000|2021-09-11 19:26:40|20092.33|19972.33|20093.92|19973.92|20094.29|19974.29|20091.93|19971.93|10
1631388410000|2021-09-11 19:26:50|20093.98|19973.98|20094.51|19974.51|20094.51|19974.51|20093.98|19973.98|9
1631388420000|2021-09-11 19:27:00|20094.34|19974.34|20088.82|19968.82|20094.34|19974.34|20088.82|19968.82|10
1631388430000|2021-09-11 19:27:10|20088.29|19968.29|20079.98|19959.98|20088.29|19968.29|20079.98|19959.98|10
1631388440000|2021-09-11 19:27:20|20080.15|19960.15|20079.7|19959.7|20081.14|19961.14|20078.67|19958.67|10
1631388450000|2021-09-11 19:27:30|20079.71|19959.71|20081.34|19961.34|20081.62|19961.62|20079.71|19959.71|10
1631388460000|2021-09-11 19:27:40|20081.17|19961.17|20081.81|19961.81|20082.04|19962.04|20081.17|19961.17|10
1631388470000|2021-09-11 19:27:50|20082.03|19962.03|20085.07|19965.07|20085.18|19965.18|20082.03|19962.03|9
1631388480000|2021-09-11 19:28:00|20084.14|19964.14|20078.81|19958.81|20084.14|19964.14|20078.81|19958.81|10
1631388490000|2021-09-11 19:28:10|20079.74|19959.74|20080.9|19960.9|20081.21|19961.21|20079.74|19959.74|10
1631388500000|2021-09-11 19:28:20|20080.69|19960.69|20083.42|19963.42|20083.42|19963.42|20080.2|19960.2|10
1631388510000|2021-09-11 19:28:30|20082.77|19962.77|20084.04|19964.04|20084.04|19964.04|20081.96|19961.96|10
1631388520000|2021-09-11 19:28:40|20083.75|19963.75|20084.25|19964.25|20084.57|19964.57|20083.75|19963.75|10
1631388530000|2021-09-11 19:28:50|20084.22|19964.22|20085.92|19965.92|20085.92|19965.92|20084.07|19964.07|10
1631388540000|2021-09-11 19:29:00|20085.82|19965.82|20086.12|19966.12|20086.15|19966.15|20085.43|19965.43|10
1631388550000|2021-09-11 19:29:10|20085.66|19965.66|20083.59|19963.59|20086.44|19966.44|20083.59|19963.59|10
1631388560000|2021-09-11 19:29:20|20083.53|19963.53|20080.77|19960.77|20083.53|19963.53|20080.77|19960.77|10
1631388570000|2021-09-11 19:29:30|20080.85|19960.85|20080.61|19960.61|20081.82|19961.82|20080.61|19960.61|10
1631388580000|2021-09-11 19:29:40|20080.49|19960.49|20079.18|19959.18|20081.48|19961.48|20079.18|19959.18|10
1631388590000|2021-09-11 19:29:50|20079.11|19959.11|20075.22|19955.22|20079.11|19959.11|20075.22|19955.22|10
1631388600000|2021-09-11 19:30:00|20072.88|19952.88|20061.69|19941.69|20072.88|19952.88|20061.69|19941.69|10
1631388610000|2021-09-11 19:30:10|20061.49|19941.49|20058.53|19938.53|20061.94|19941.94|20058.53|19938.53|9
1631388620000|2021-09-11 19:30:20|20057.75|19937.75|20053.04|19933.04|20057.75|19937.75|20053.04|19933.04|10
1631388630000|2021-09-11 19:30:30|20052.75|19932.75|20052.1|19932.1|20053.07|19933.07|20051.38|19931.38|9
1631388640000|2021-09-11 19:30:40|20052.03|19932.03|20047.77|19927.77|20052.03|19932.03|20047.2|19927.2|10
1631388650000|2021-09-11 19:30:50|20046.88|19926.88|20044.72|19924.72|20046.88|19926.88|20044.5|19924.5|10
1631388660000|2021-09-11 19:31:00|20044.83|19924.83|20044.19|19924.19|20045.82|19925.82|20043.97|19923.97|10
1631388670000|2021-09-11 19:31:10|20044.01|19924.01|20043.26|19923.26|20044.33|19924.33|20042.58|19922.58|10
1631388680000|2021-09-11 19:31:20|20043.75|19923.75|20042.18|19922.18|20043.94|19923.94|20042.18|19922.18|10
1631388690000|2021-09-11 19:31:30|20042.52|19922.52|20043.38|19923.38|20043.38|19923.38|20042.35|19922.35|10
1631388700000|2021-09-11 19:31:40|20043.5|19923.5|20046.22|19926.22|20046.22|19926.22|20043.5|19923.5|10
1631388710000|2021-09-11 19:31:50|20045.53|19925.53|20044.32|19924.32|20045.53|19925.53|20044.22|19924.22|9
1631388720000|2021-09-11 19:32:00|20043.35|19923.35|20042.56|19922.56|20044.59|19924.59|20042.56|19922.56|10
1631388730000|2021-09-11 19:32:10|20043|19923|20038.07|19918.07|20043.08|19923.08|20038.07|19918.07|10
1631388740000|2021-09-11 19:32:20|20037.47|19917.47|20021.19|19901.19|20037.47|19917.47|20021.19|19901.19|10
1631388750000|2021-09-11 19:32:30|20020.48|19900.48|20006.98|19886.98|20020.48|19900.48|20004.26|19884.26|10
1631388760000|2021-09-11 19:32:40|20005.97|19885.97|20012.7|19892.7|20013.42|19893.42|20005.97|19885.97|10
1631388770000|2021-09-11 19:32:50|20013.07|19893.07|20017.87|19897.87|20017.87|19897.87|20013.07|19893.07|10
1631388780000|2021-09-11 19:33:00|20019.03|19899.03|20022.17|19902.17|20022.17|19902.17|20019.03|19899.03|10
1631388790000|2021-09-11 19:33:10|20021.5|19901.5|20023.87|19903.87|20023.87|19903.87|20021.5|19901.5|10
1631388800000|2021-09-11 19:33:20|20023.99|19903.99|20021.53|19901.53|20023.99|19903.99|20020.49|19900.49|10
1631388810000|2021-09-11 19:33:30|20021.5|19901.5|20020.36|19900.36|20022.7|19902.7|20020.36|19900.36|10
1631388820000|2021-09-11 19:33:40|20019.76|19899.76|20018.94|19898.94|20019.76|19899.76|20018.47|19898.47|10
1631388830000|2021-09-11 19:33:50|20019|19899|20017.41|19897.41|20019.51|19899.51|20017.41|19897.41|10
1631388840000|2021-09-11 19:34:00|20017.17|19897.17|20013.24|19893.24|20017.38|19897.38|20013.24|19893.24|10
1631388850000|2021-09-11 19:34:10|20012.62|19892.62|20004.1|19884.1|20014.09|19894.09|20004.1|19884.1|10
1631388860000|2021-09-11 19:34:20|20004.06|19884.06|19998.69|19878.69|20004.06|19884.06|19998.69|19878.69|10
1631388870000|2021-09-11 19:34:30|19997.52|19877.52|19988.64|19868.64|19997.52|19877.52|19988.46|19868.46|10
1631388880000|2021-09-11 19:34:40|19988.62|19868.62|19990.09|19870.09|19990.09|19870.09|19988.13|19868.13|9
1631388890000|2021-09-11 19:34:50|19990.22|19870.22|19989.87|19869.87|19992.15|19872.15|19989.87|19869.87|10
1631388900000|2021-09-11 19:35:00|19989.14|19869.14|19992.08|19872.08|19992.8|19872.8|19989.14|19869.14|10
1631388910000|2021-09-11 19:35:10|19992.3|19872.3|20004.09|19884.09|20004.09|19884.09|19992.3|19872.3|10
1631388920000|2021-09-11 19:35:20|20003.73|19883.73|20009.14|19889.14|20009.37|19889.37|20003.73|19883.73|10
1631388930000|2021-09-11 19:35:30|20010.24|19890.24|20016.15|19896.15|20016.15|19896.15|20010.24|19890.24|10
1631388940000|2021-09-11 19:35:40|20015.95|19895.95|20016.24|19896.24|20016.86|19896.86|20015.88|19895.88|10
1631388950000|2021-09-11 19:35:50|20016.66|19896.66|20018.05|19898.05|20018.3|19898.3|20016.66|19896.66|9
1631388960000|2021-09-11 19:36:00|20019.75|19899.75|20017.8|19897.8|20020.08|19900.08|20017.8|19897.8|10
1631388970000|2021-09-11 19:36:10|20016.38|19896.38|20010.06|19890.06|20016.38|19896.38|20010.06|19890.06|10
1631388980000|2021-09-11 19:36:20|20009.95|19889.95|20006.14|19886.14|20009.95|19889.95|20005.91|19885.91|10
1631388990000|2021-09-11 19:36:30|20006.64|19886.64|20005.62|19885.62|20007.24|19887.24|20005.62|19885.62|10
1631389000000|2021-09-11 19:36:40|20005.49|19885.49|20009.88|19889.88|20009.88|19889.88|20005.49|19885.49|10
1631389010000|2021-09-11 19:36:50|20010.92|19890.92|20014.73|19894.73|20014.73|19894.73|20010.92|19890.92|10
1631389020000|2021-09-11 19:37:00|20015.28|19895.28|20016.99|19896.99|20016.99|19896.99|20015.28|19895.28|9
1631389030000|2021-09-11 19:37:10|20017.14|19897.14|20023.48|19903.48|20023.48|19903.48|20017.14|19897.14|10
1631389040000|2021-09-11 19:37:20|20023.33|19903.33|20027.5|19907.5|20027.5|19907.5|20023.27|19903.27|10
1631389050000|2021-09-11 19:37:30|20027.32|19907.32|20027.5|19907.5|20027.68|19907.68|20026.35|19906.35|9
1631389060000|2021-09-11 19:37:40|20027.62|19907.62|20024.71|19904.71|20028.36|19908.36|20024.71|19904.71|10
1631389070000|2021-09-11 19:37:50|20024.83|19904.83|20020.5|19900.5|20024.83|19904.83|20020.5|19900.5|10
1631389080000|2021-09-11 19:38:00|20020.73|19900.73|20025.44|19905.44|20025.44|19905.44|20020.49|19900.49|10
1631389090000|2021-09-11 19:38:10|20025.95|19905.95|20026.59|19906.59|20028.25|19908.25|20025.95|19905.95|10
1631389100000|2021-09-11 19:38:20|20027.21|19907.21|20026.91|19906.91|20027.31|19907.31|20026.15|19906.15|10
1631389110000|2021-09-11 19:38:30|20027.09|19907.09|20031|19911|20031|19911|20027.09|19907.09|10
1631389120000|2021-09-11 19:38:40|20031.33|19911.33|20031.45|19911.45|20031.45|19911.45|20030.47|19910.47|10
1631389130000|2021-09-11 19:38:50|20032.12|19912.12|20033.69|19913.69|20034.17|19914.17|20031.73|19911.73|10
1631389140000|2021-09-11 19:39:00|20033.3|19913.3|20034.63|19914.63|20035.29|19915.29|20033.23|19913.23|10
1631389150000|2021-09-11 19:39:10|20034.72|19914.72|20035.52|19915.52|20035.55|19915.55|20034.25|19914.25|10
1631389160000|2021-09-11 19:39:20|20036.63|19916.63|20043.49|19923.49|20043.49|19923.49|20036.63|19916.63|10
1631389170000|2021-09-11 19:39:30|20043.69|19923.69|20044.44|19924.44|20044.52|19924.52|20043.69|19923.69|9
1631389180000|2021-09-11 19:39:40|20044.81|19924.81|20045.61|19925.61|20045.61|19925.61|20043.86|19923.86|10
1631389190000|2021-09-11 19:39:50|20045.79|19925.79|20043.53|19923.53|20046.36|19926.36|20043.53|19923.53|10
1631389200000|2021-09-11 19:40:00|20044.39|19924.39|20046.01|19926.01|20046.01|19926.01|20044.01|19924.01|10
1631389210000|2021-09-11 19:40:10|20046.34|19926.34|20046.43|19926.43|20047|19927|20045.79|19925.79|10
1631389220000|2021-09-11 19:40:20|20047.3|19927.3|20047.67|19927.67|20047.67|19927.67|20046.62|19926.62|8
1631389230000|2021-09-11 19:40:30|20047.17|19927.17|20053.15|19933.15|20053.15|19933.15|20047.17|19927.17|10
1631389240000|2021-09-11 19:40:40|20053.23|19933.23|20059.58|19939.58|20059.58|19939.58|20053.23|19933.23|10
1631389250000|2021-09-11 19:40:50|20059.83|19939.83|20059.79|19939.79|20059.98|19939.98|20058.69|19938.69|10
1631389260000|2021-09-11 19:41:00|20059.73|19939.73|20058.6|19938.6|20060.29|19940.29|20057.82|19937.82|10
1631389270000|2021-09-11 19:41:10|20058.67|19938.67|20055.95|19935.95|20058.67|19938.67|20055.95|19935.95|8
1631389280000|2021-09-11 19:41:20|20055.71|19935.71|20054.95|19934.95|20056.44|19936.44|20054.72|19934.72|9
1631389290000|2021-09-11 19:41:30|20054.94|19934.94|20049.85|19929.85|20054.94|19934.94|20049.85|19929.85|10
1631389300000|2021-09-11 19:41:40|20049.76|19929.76|20047.67|19927.67|20049.76|19929.76|20047.62|19927.62|9
1631389310000|2021-09-11 19:41:50|20046.77|19926.77|20043.83|19923.83|20046.77|19926.77|20043.8|19923.8|10
1631389320000|2021-09-11 19:42:00|20043.53|19923.53|20042.83|19922.83|20044.27|19924.27|20042.83|19922.83|10
1631389330000|2021-09-11 19:42:10|20042.77|19922.77|20046.4|19926.4|20046.63|19926.63|20042.77|19922.77|10
1631389340000|2021-09-11 19:42:20|20046.49|19926.49|20048.72|19928.72|20048.72|19928.72|20046.49|19926.49|9
1631389350000|2021-09-11 19:42:30|20050.49|19930.49|20053.37|19933.37|20053.37|19933.37|20049.53|19929.53|9
1631389360000|2021-09-11 19:42:40|20054.17|19934.17|20057.95|19937.95|20057.98|19937.98|20054.17|19934.17|10
1631389370000|2021-09-11 19:42:50|20058.43|19938.43|20060.83|19940.83|20060.83|19940.83|20058.43|19938.43|10
1631389380000|2021-09-11 19:43:00|20061.08|19941.08|20065.32|19945.32|20066.15|19946.15|20061.08|19941.08|9
1631389390000|2021-09-11 19:43:10|20065.41|19945.41|20066.69|19946.69|20066.69|19946.69|20065.2|19945.2|9
1631389400000|2021-09-11 19:43:20|20066.97|19946.97|20066.82|19946.82|20067.02|19947.02|20066.64|19946.64|8
1631389410000|2021-09-11 19:43:30|20067.1|19947.1|20067.29|19947.29|20067.57|19947.57|20066.77|19946.77|10
1631389420000|2021-09-11 19:43:40|20067.23|19947.23|20067.1|19947.1|20067.23|19947.23|20066.94|19946.94|9
1631389430000|2021-09-11 19:43:50|20067.09|19947.09|20066.9|19946.9|20067.62|19947.62|20066.7|19946.7|9
1631389440000|2021-09-11 19:44:00|20066.76|19946.76|20068.13|19948.13|20068.13|19948.13|20066.35|19946.35|10
1631389450000|2021-09-11 19:44:10|20068.77|19948.77|20071.2|19951.2|20071.2|19951.2|20068.77|19948.77|9
1631389460000|2021-09-11 19:44:20|20071.5|19951.5|20072.69|19952.69|20073.57|19953.57|20071.28|19951.28|10
1631389470000|2021-09-11 19:44:30|20073|19953|20073.39|19953.39|20073.6|19953.6|20073|19953|10
1631389480000|2021-09-11 19:44:40|20073.77|19953.77|20078.38|19958.38|20078.38|19958.38|20073.72|19953.72|8
1631389490000|2021-09-11 19:44:50|20078.37|19958.37|20075.63|19955.63|20078.37|19958.37|20075.63|19955.63|9
1631389500000|2021-09-11 19:45:00|20076.09|19956.09|20073.91|19953.91|20076.09|19956.09|20073.91|19953.91|10
1631389510000|2021-09-11 19:45:10|20074.07|19954.07|20075.16|19955.16|20075.16|19955.16|20073.27|19953.27|10
1631389520000|2021-09-11 19:45:20|20075.59|19955.59|20080.44|19960.44|20080.44|19960.44|20075.59|19955.59|9
1631389530000|2021-09-11 19:45:30|20080.74|19960.74|20080.92|19960.92|20081.07|19961.07|20079.89|19959.89|10
1631389540000|2021-09-11 19:45:40|20081.15|19961.15|20083.09|19963.09|20083.09|19963.09|20081.15|19961.15|10
1631389550000|2021-09-11 19:45:50|20083.82|19963.82|20089.79|19969.79|20089.79|19969.79|20083.82|19963.82|10
1631389560000|2021-09-11 19:46:00|20090.44|19970.44|20090.07|19970.07|20090.99|19970.99|20090.07|19970.07|10
1631389570000|2021-09-11 19:46:10|20091.03|19971.03|20089.63|19969.63|20091.51|19971.51|20089.63|19969.63|9
1631389580000|2021-09-11 19:46:20|20090.94|19970.94|20092.08|19972.08|20092.08|19972.08|20090.49|19970.49|10
1631389590000|2021-09-11 19:46:30|20092.28|19972.28|20093.93|19973.93|20093.93|19973.93|20092.28|19972.28|10
1631389600000|2021-09-11 19:46:40|20094.29|19974.29|20096.76|19976.76|20096.76|19976.76|20094.29|19974.29|9
1631389610000|2021-09-11 19:46:50|20096.88|19976.88|20101.22|19981.22|20101.23|19981.23|20096.88|19976.88|10
1631389620000|2021-09-11 19:47:00|20102.52|19982.52|20102.55|19982.55|20102.55|19982.55|20101.67|19981.67|10
1631389630000|2021-09-11 19:47:10|20102.39|19982.39|20102.78|19982.78|20103.62|19983.62|20102.39|19982.39|9
1631389640000|2021-09-11 19:47:20|20103.45|19983.45|20100.03|19980.03|20103.45|19983.45|20100.03|19980.03|10
1631389650000|2021-09-11 19:47:30|20100.25|19980.25|20092.62|19972.62|20100.25|19980.25|20092.62|19972.62|10
1631389660000|2021-09-11 19:47:40|20092.24|19972.24|20081.79|19961.79|20092.24|19972.24|20081.79|19961.79|10
1631389670000|2021-09-11 19:47:50|20081.52|19961.52|20080.78|19960.78|20081.83|19961.83|20078.53|19958.53|10
1631389680000|2021-09-11 19:48:00|20081.03|19961.03|20082.85|19962.85|20082.96|19962.96|20081.03|19961.03|9
1631389690000|2021-09-11 19:48:10|20082.97|19962.97|20084.29|19964.29|20084.29|19964.29|20082.95|19962.95|9
1631389700000|2021-09-11 19:48:20|20084.37|19964.37|20082.24|19962.24|20085.75|19965.75|20081.94|19961.94|9
1631389710000|2021-09-11 19:48:30|20082.22|19962.22|20076.46|19956.46|20082.22|19962.22|20076.46|19956.46|10
1631389720000|2021-09-11 19:48:40|20075.24|19955.24|20073.96|19953.96|20075.24|19955.24|20073.32|19953.32|10
1631389730000|2021-09-11 19:48:50|20074.23|19954.23|20069.89|19949.89|20074.23|19954.23|20069.89|19949.89|10
1631389740000|2021-09-11 19:49:00|20069.94|19949.94|20070.08|19950.08|20070.12|19950.12|20069.45|19949.45|9
1631389750000|2021-09-11 19:49:10|20069.86|19949.86|20070.38|19950.38|20070.38|19950.38|20069.07|19949.07|10
1631389760000|2021-09-11 19:49:20|20069.79|19949.79|20070.93|19950.93|20070.93|19950.93|20069.68|19949.68|7
1631389770000|2021-09-11 19:49:30|20071.45|19951.45|20075.5|19955.5|20075.5|19955.5|20071.33|19951.33|8
1631389780000|2021-09-11 19:49:40|20076.28|19956.28|20077.3|19957.3|20078.34|19958.34|20076.28|19956.28|10
1631389790000|2021-09-11 19:49:50|20077.2|19957.2|20078.24|19958.24|20078.49|19958.49|20077.16|19957.16|10
1631389800000|2021-09-11 19:50:00|20078.27|19958.27|20080.01|19960.01|20080.01|19960.01|20078.27|19958.27|9
1631389810000|2021-09-11 19:50:10|20079.8|19959.8|20083.22|19963.22|20083.22|19963.22|20079.8|19959.8|9
1631389820000|2021-09-11 19:50:20|20083.82|19963.82|20085.71|19965.71|20085.71|19965.71|20083.82|19963.82|10
1631389830000|2021-09-11 19:50:30|20086.08|19966.08|20087.85|19967.85|20087.85|19967.85|20085.88|19965.88|10
1631389840000|2021-09-11 19:50:40|20087.66|19967.66|20087.27|19967.27|20087.66|19967.66|20086.45|19966.45|10
1631389850000|2021-09-11 19:50:50|20087.62|19967.62|20086.37|19966.37|20087.62|19967.62|20086.18|19966.18|10
1631389860000|2021-09-11 19:51:00|20086.22|19966.22|20087.41|19967.41|20087.41|19967.41|20086.06|19966.06|9
1631389870000|2021-09-11 19:51:10|20087.67|19967.67|20089.36|19969.36|20089.45|19969.45|20087.67|19967.67|9
1631389880000|2021-09-11 19:51:20|20088.98|19968.98|20088.32|19968.32|20088.98|19968.98|20087.47|19967.47|9
1631389890000|2021-09-11 19:51:30|20088.42|19968.42|20081.5|19961.5|20088.42|19968.42|20081.5|19961.5|10
1631389900000|2021-09-11 19:51:40|20080.65|19960.65|20077.1|19957.1|20080.65|19960.65|20077.1|19957.1|10
1631389910000|2021-09-11 19:51:50|20077.15|19957.15|20070.03|19950.03|20077.15|19957.15|20070.03|19950.03|10
1631389920000|2021-09-11 19:52:00|20070.02|19950.02|20068.54|19948.54|20070.02|19950.02|20068.47|19948.47|10
1631389930000|2021-09-11 19:52:10|20068.5|19948.5|20067.91|19947.91|20069.17|19949.17|20067.91|19947.91|9
1631389940000|2021-09-11 19:52:20|20067.47|19947.47|20067.65|19947.65|20067.86|19947.86|20066.86|19946.86|10
1631389950000|2021-09-11 19:52:30|20068.1|19948.1|20070.13|19950.13|20070.13|19950.13|20067.88|19947.88|9
1631389960000|2021-09-11 19:52:40|20070.12|19950.12|20068.77|19948.77|20070.12|19950.12|20068.16|19948.16|9
1631389970000|2021-09-11 19:52:50|20069.54|19949.54|20069.62|19949.62|20071.24|19951.24|20068.4|19948.4|9
1631389980000|2021-09-11 19:53:00|20069.5|19949.5|20067.61|19947.61|20069.5|19949.5|20067.61|19947.61|10
1631389990000|2021-09-11 19:53:10|20067.21|19947.21|20058.22|19938.22|20067.21|19947.21|20058.11|19938.11|10
1631390000000|2021-09-11 19:53:20|20057.6|19937.6|20052.77|19932.77|20057.6|19937.6|20052.77|19932.77|10
1631390010000|2021-09-11 19:53:30|20051.08|19931.08|20049.09|19929.09|20051.42|19931.42|20049.09|19929.09|10
1631390020000|2021-09-11 19:53:40|20048.99|19928.99|20044.32|19924.32|20048.99|19928.99|20044.32|19924.32|9
1631390030000|2021-09-11 19:53:50|20045.39|19925.39|20044.21|19924.21|20045.39|19925.39|20043.71|19923.71|10
1631390040000|2021-09-11 19:54:00|20044.41|19924.41|20044.33|19924.33|20044.41|19924.41|20041.91|19921.91|10
1631390050000|2021-09-11 19:54:10|20043.89|19923.89|20042.75|19922.75|20044.41|19924.41|20042.75|19922.75|10
1631390060000|2021-09-11 19:54:20|20042.86|19922.86|20037.56|19917.56|20042.86|19922.86|20037.56|19917.56|10
1631390070000|2021-09-11 19:54:30|20037.97|19917.97|20041.84|19921.84|20041.87|19921.87|20037.97|19917.97|10
1631390080000|2021-09-11 19:54:40|20040.72|19920.72|20041|19921|20041.15|19921.15|20040.23|19920.23|9
1631390090000|2021-09-11 19:54:50|20041.22|19921.22|20043.66|19923.66|20043.84|19923.84|20041.21|19921.21|9
1631390100000|2021-09-11 19:55:00|20043.8|19923.8|20044.17|19924.17|20044.17|19924.17|20043.67|19923.67|10
1631390110000|2021-09-11 19:55:10|20044.34|19924.34|20046.46|19926.46|20046.46|19926.46|20044.34|19924.34|10
1631390120000|2021-09-11 19:55:20|20046.49|19926.49|20049.74|19929.74|20049.74|19929.74|20046.49|19926.49|9
1631390130000|2021-09-11 19:55:30|20049.76|19929.76|20051.72|19931.72|20051.72|19931.72|20048.77|19928.77|10
1631390140000|2021-09-11 19:55:40|20050.86|19930.86|20053.28|19933.28|20053.28|19933.28|20050.7|19930.7|9
1631390150000|2021-09-11 19:55:50|20053.49|19933.49|20053.9|19933.9|20054.16|19934.16|20053.26|19933.26|8
1631390160000|2021-09-11 19:56:00|20052.73|19932.73|20054.22|19934.22|20054.45|19934.45|20052.73|19932.73|8
1631390170000|2021-09-11 19:56:10|20054.48|19934.48|20058.6|19938.6|20058.6|19938.6|20054.48|19934.48|10
1631390180000|2021-09-11 19:56:20|20058.34|19938.34|20063.03|19943.03|20063.03|19943.03|20058.34|19938.34|10
1631390190000|2021-09-11 19:56:30|20064.21|19944.21|20065.62|19945.62|20065.62|19945.62|20063.74|19943.74|9
1631390200000|2021-09-11 19:56:40|20065.28|19945.28|20065.42|19945.42|20065.54|19945.54|20065.05|19945.05|10
1631390210000|2021-09-11 19:56:50|20065.89|19945.89|20067.26|19947.26|20068.1|19948.1|20065.89|19945.89|10
1631390220000|2021-09-11 19:57:00|20067.88|19947.88|20068|19948|20068.13|19948.13|20067.49|19947.49|8
1631390230000|2021-09-11 19:57:10|20068.52|19948.52|20068.79|19948.79|20068.79|19948.79|20067.74|19947.74|7
1631390240000|2021-09-11 19:57:20|20069.73|19949.73|20065.14|19945.14|20069.73|19949.73|20065.07|19945.07|10
1631390250000|2021-09-11 19:57:30|20064.78|19944.78|20057.95|19937.95|20065.01|19945.01|20057.95|19937.95|10
1631390260000|2021-09-11 19:57:40|20055.38|19935.38|20052.68|19932.68|20055.38|19935.38|20052.68|19932.68|8
1631390270000|2021-09-11 19:57:50|20052.56|19932.56|20051.24|19931.24|20052.57|19932.57|20051.19|19931.19|9
1631390280000|2021-09-11 19:58:00|20050.77|19930.77|20049.09|19929.09|20050.77|19930.77|20048.63|19928.63|10
1631390290000|2021-09-11 19:58:10|20048.99|19928.99|20049.19|19929.19|20049.31|19929.31|20048.92|19928.92|9
1631390300000|2021-09-11 19:58:20|20049.05|19929.05|20050.49|19930.49|20050.79|19930.79|20048.85|19928.85|10
1631390310000|2021-09-11 19:58:30|20050.48|19930.48|20052.32|19932.32|20052.32|19932.32|20050.41|19930.41|10
1631390320000|2021-09-11 19:58:40|20051.67|19931.67|20050.62|19930.62|20051.67|19931.67|20050.62|19930.62|8
1631390330000|2021-09-11 19:58:50|20049.68|19929.68|20047.86|19927.86|20049.68|19929.68|20047.86|19927.86|9
1631390340000|2021-09-11 19:59:00|20047.92|19927.92|20047.32|19927.32|20047.92|19927.92|20047.31|19927.31|8
1631390350000|2021-09-11 19:59:10|20047.14|19927.14|20042.08|19922.08|20047.98|19927.98|20042.08|19922.08|10
1631390360000|2021-09-11 19:59:20|20041.76|19921.76|20036.79|19916.79|20041.76|19921.76|20036.79|19916.79|10
1631390370000|2021-09-11 19:59:30|20036.82|19916.82|20036.61|19916.61|20038.23|19918.23|20036.61|19916.61|9
1631390380000|2021-09-11 19:59:40|20035.94|19915.94|20032.86|19912.86|20036.09|19916.09|20032.86|19912.86|10
1631390390000|2021-09-11 19:59:50|20033|19913|20030.53|19910.53|20033|19913|20028.36|19908.36|10
1631390400000|2021-09-11 20:00:00|20029.6|19909.6|20025.22|19905.22|20029.6|19909.6|20025.22|19905.22|10
1631390410000|2021-09-11 20:00:10|20025.05|19905.05|20018.13|19898.13|20025.05|19905.05|20018.13|19898.13|10
1631390420000|2021-09-11 20:00:20|20017.5|19897.5|20017.75|19897.75|20018.52|19898.52|20017.2|19897.2|10
1631390430000|2021-09-11 20:00:30|20016.08|19896.08|20014.84|19894.84|20016.33|19896.33|20014.84|19894.84|10
1631390440000|2021-09-11 20:00:40|20015.39|19895.39|20022.69|19902.69|20022.69|19902.69|20015.39|19895.39|9
1631390450000|2021-09-11 20:00:50|20022.61|19902.61|20024.44|19904.44|20024.44|19904.44|20022.61|19902.61|10
1631390460000|2021-09-11 20:01:00|20024.55|19904.55|20030.13|19910.13|20030.13|19910.13|20024.55|19904.55|10
1631390470000|2021-09-11 20:01:10|20030.46|19910.46|20034.45|19914.45|20034.52|19914.52|20029.41|19909.41|9
1631390480000|2021-09-11 20:01:20|20035.58|19915.58|20037.73|19917.73|20037.73|19917.73|20034.53|19914.53|9
1631390490000|2021-09-11 20:01:30|20037.66|19917.66|20041.11|19921.11|20041.11|19921.11|20037.27|19917.27|10
1631390500000|2021-09-11 20:01:40|20040.85|19920.85|20042.97|19922.97|20042.97|19922.97|20040.7|19920.7|10
1631390510000|2021-09-11 20:01:50|20043.07|19923.07|20054.92|19934.92|20054.92|19934.92|20043.07|19923.07|9
1631390520000|2021-09-11 20:02:00|20055.26|19935.26|20056.98|19936.98|20057.35|19937.35|20055.02|19935.02|10
1631390530000|2021-09-11 20:02:10|20056.48|19936.48|20054.27|19934.27|20058.17|19938.17|20054.27|19934.27|10
1631390540000|2021-09-11 20:02:20|20054.19|19934.19|20044.53|19924.53|20054.19|19934.19|20044.53|19924.53|10
1631390550000|2021-09-11 20:02:30|20044.15|19924.15|20039.84|19919.84|20044.15|19924.15|20039.84|19919.84|10
1631390560000|2021-09-11 20:02:40|20039.24|19919.24|20035.26|19915.26|20039.44|19919.44|20035.26|19915.26|10
1631390570000|2021-09-11 20:02:50|20034.17|19914.17|20032.48|19912.48|20034.27|19914.27|20032.08|19912.08|8
1631390580000|2021-09-11 20:03:00|20032.96|19912.96|20027.58|19907.58|20032.96|19912.96|20027.58|19907.58|10
1631390590000|2021-09-11 20:03:10|20027.21|19907.21|20022.39|19902.39|20027.21|19907.21|20022.01|19902.01|10
1631390600000|2021-09-11 20:03:20|20022.74|19902.74|20024.3|19904.3|20024.57|19904.57|20022.66|19902.66|9
1631390610000|2021-09-11 20:03:30|20024.15|19904.15|20022.19|19902.19|20024.5|19904.5|20022.19|19902.19|10
1631390620000|2021-09-11 20:03:40|20023.37|19903.37|20021.34|19901.34|20023.37|19903.37|20020.59|19900.59|10
1631390630000|2021-09-11 20:03:50|20022.51|19902.51|20021.52|19901.52|20024.04|19904.04|20021.52|19901.52|10
1631390640000|2021-09-11 20:04:00|20021.58|19901.58|20018.59|19898.59|20021.58|19901.58|20018.59|19898.59|10
1631390650000|2021-09-11 20:04:10|20017.79|19897.79|20009.63|19889.63|20017.79|19897.79|20009.63|19889.63|10
1631390660000|2021-09-11 20:04:20|20008.87|19888.87|20003.09|19883.09|20008.93|19888.93|20003.09|19883.09|10
1631390670000|2021-09-11 20:04:30|20002.78|19882.78|20005.08|19885.08|20005.08|19885.08|20002.78|19882.78|9
1631390680000|2021-09-11 20:04:40|20004.18|19884.18|20000.3|19880.3|20004.18|19884.18|20000.13|19880.13|10
1631390690000|2021-09-11 20:04:50|19998.96|19878.96|19998.35|19878.35|19999.14|19879.14|19998.03|19878.03|10
1631390700000|2021-09-11 20:05:00|19998.3|19878.3|19995.37|19875.37|19998.79|19878.79|19995.37|19875.37|10
1631390710000|2021-09-11 20:05:10|19995.25|19875.25|19992.75|19872.75|19996.39|19876.39|19992.75|19872.75|10
1631390720000|2021-09-11 20:05:20|19992.5|19872.5|19986.57|19866.57|19992.5|19872.5|19986.57|19866.57|10
1631390730000|2021-09-11 20:05:30|19984.69|19864.69|19979.21|19859.21|19984.69|19864.69|19979.21|19859.21|10
1631390740000|2021-09-11 20:05:40|19979.18|19859.18|19970.08|19850.08|19979.79|19859.79|19970.08|19850.08|10
1631390750000|2021-09-11 20:05:50|19967.75|19847.75|19961.38|19841.38|19967.75|19847.75|19961.27|19841.27|10
1631390760000|2021-09-11 20:06:00|19960.38|19840.38|19956.41|19836.41|19960.38|19840.38|19956.41|19836.41|10
1631390770000|2021-09-11 20:06:10|19956.38|19836.38|19956.06|19836.06|19956.82|19836.82|19955.18|19835.18|10
1631390780000|2021-09-11 20:06:20|19955.24|19835.24|19956.74|19836.74|19956.74|19836.74|19954.72|19834.72|10
1631390790000|2021-09-11 20:06:30|19956.11|19836.11|19955.77|19835.77|19956.29|19836.29|19955.02|19835.02|10
1631390800000|2021-09-11 20:06:40|19956.56|19836.56|19954.04|19834.04|19956.56|19836.56|19953.25|19833.25|10
1631390810000|2021-09-11 20:06:50|19953.83|19833.83|19950.98|19830.98|19953.83|19833.83|19949.65|19829.65|10
1631390820000|2021-09-11 20:07:00|19950.62|19830.62|19951.61|19831.61|19953.05|19833.05|19950.62|19830.62|10
1631390830000|2021-09-11 20:07:10|19951.85|19831.85|19945.55|19825.55|19951.85|19831.85|19945.09|19825.09|10
1631390840000|2021-09-11 20:07:20|19945.76|19825.76|19941.77|19821.77|19945.88|19825.88|19941.77|19821.77|10
1631390850000|2021-09-11 20:07:30|19941.23|19821.23|19923.89|19803.89|19941.23|19821.23|19923.89|19803.89|10
1631390860000|2021-09-11 20:07:40|19923.94|19803.94|19921.93|19801.93|19924.38|19804.38|19920.56|19800.56|10
1631390870000|2021-09-11 20:07:50|19920.98|19800.98|19902.25|19782.25|19920.98|19800.98|19902.25|19782.25|10
1631390880000|2021-09-11 20:08:00|19902.73|19782.73|19898.68|19778.68|19903.95|19783.95|19898.68|19778.68|10
1631390890000|2021-09-11 20:08:10|19898.11|19778.11|19901.41|19781.41|19901.41|19781.41|19898.11|19778.11|10
1631390900000|2021-09-11 20:08:20|19901.47|19781.47|19903.82|19783.82|19903.82|19783.82|19901.47|19781.47|10
1631390910000|2021-09-11 20:08:30|19903.99|19783.99|19906.73|19786.73|19906.73|19786.73|19903.99|19783.99|10
1631390920000|2021-09-11 20:08:40|19906.51|19786.51|19910.32|19790.32|19910.32|19790.32|19906.51|19786.51|10
1631390930000|2021-09-11 20:08:50|19910.58|19790.58|19909.09|19789.09|19911.07|19791.07|19909.09|19789.09|10
1631390940000|2021-09-11 20:09:00|19909.4|19789.4|19915.77|19795.77|19915.77|19795.77|19909.4|19789.4|10
1631390950000|2021-09-11 20:09:10|19915.8|19795.8|19917.62|19797.62|19917.62|19797.62|19915.64|19795.64|10
1631390960000|2021-09-11 20:09:20|19918.7|19798.7|19919.2|19799.2|19920.91|19800.91|19918.7|19798.7|10
1631390970000|2021-09-11 20:09:30|19918.54|19798.54|19916.18|19796.18|19920.03|19800.03|19916.18|19796.18|10
1631390980000|2021-09-11 20:09:40|19914.55|19794.55|19910.14|19790.14|19914.55|19794.55|19908.76|19788.76|10
1631390990000|2021-09-11 20:09:50|19909.4|19789.4|19908.54|19788.54|19909.4|19789.4|19907.23|19787.23|9
1631391000000|2021-09-11 20:10:00|19907.98|19787.98|19909.82|19789.82|19910.16|19790.16|19907.98|19787.98|10
1631391010000|2021-09-11 20:10:10|19910.08|19790.08|19912.11|19792.11|19912.73|19792.73|19910.08|19790.08|9
1631391020000|2021-09-11 20:10:20|19912.15|19792.15|19912.47|19792.47|19912.66|19792.66|19911.88|19791.88|9
1631391030000|2021-09-11 20:10:30|19913.39|19793.39|19913.41|19793.41|19913.42|19793.42|19912|19792|9
1631391040000|2021-09-11 20:10:40|19913.52|19793.52|19911.98|19791.98|19913.54|19793.54|19911.98|19791.98|10
1631391050000|2021-09-11 20:10:50|19911.77|19791.77|19910.7|19790.7|19912.13|19792.13|19909.91|19789.91|10
1631391060000|2021-09-11 20:11:00|19910.55|19790.55|19905.54|19785.54|19910.55|19790.55|19905.54|19785.54|10
1631391070000|2021-09-11 20:11:10|19905.28|19785.28|19906.25|19786.25|19906.25|19786.25|19905.03|19785.03|10
1631391080000|2021-09-11 20:11:20|19906.12|19786.12|19911.24|19791.24|19911.24|19791.24|19905.94|19785.94|10
1631391090000|2021-09-11 20:11:30|19911.7|19791.7|19914.04|19794.04|19914.45|19794.45|19911.7|19791.7|10
1631391100000|2021-09-11 20:11:40|19915.43|19795.43|19919.27|19799.27|19919.93|19799.93|19915.43|19795.43|10
1631391110000|2021-09-11 20:11:50|19918.88|19798.88|19918.63|19798.63|19920.69|19800.69|19918.63|19798.63|9
1631391120000|2021-09-11 20:12:00|19919.34|19799.34|19917.92|19797.92|19919.34|19799.34|19917.92|19797.92|10
1631391130000|2021-09-11 20:12:10|19918.35|19798.35|19918.27|19798.27|19918.35|19798.35|19917.42|19797.42|10
1631391140000|2021-09-11 20:12:20|19918.17|19798.17|19919.59|19799.59|19919.59|19799.59|19918.17|19798.17|10
1631391150000|2021-09-11 20:12:30|19919.35|19799.35|19910.25|19790.25|19919.56|19799.56|19910.25|19790.25|10
1631391160000|2021-09-11 20:12:40|19910.41|19790.41|19910.69|19790.69|19910.69|19790.69|19909.48|19789.48|9
1631391170000|2021-09-11 20:12:50|19910.42|19790.42|19910.52|19790.52|19911.15|19791.15|19910.31|19790.31|10
1631391180000|2021-09-11 20:13:00|19909.8|19789.8|19911.1|19791.1|19911.1|19791.1|19909.43|19789.43|8
1631391190000|2021-09-11 20:13:10|19910.71|19790.71|19908.93|19788.93|19911.02|19791.02|19907.99|19787.99|10
1631391200000|2021-09-11 20:13:20|19908.99|19788.99|19912.97|19792.97|19912.97|19792.97|19908.99|19788.99|10
1631391210000|2021-09-11 20:13:30|19913.54|19793.54|19917.22|19797.22|19917.4|19797.4|19913.54|19793.54|10
1631391220000|2021-09-11 20:13:40|19917.37|19797.37|19918.51|19798.51|19918.51|19798.51|19917.19|19797.19|10
1631391230000|2021-09-11 20:13:50|19919.07|19799.07|19922.36|19802.36|19922.39|19802.39|19918.96|19798.96|10
1631391240000|2021-09-11 20:14:00|19922.38|19802.38|19919.97|19799.97|19922.62|19802.62|19919.8|19799.8|10
1631391250000|2021-09-11 20:14:10|19920.21|19800.21|19922.87|19802.87|19922.87|19802.87|19920.21|19800.21|9
1631391260000|2021-09-11 20:14:20|19922.99|19802.99|19921.38|19801.38|19923.12|19803.12|19921.37|19801.37|9
1631391270000|2021-09-11 20:14:30|19920.5|19800.5|19918.65|19798.65|19920.5|19800.5|19918.3|19798.3|10
1631391280000|2021-09-11 20:14:40|19917.97|19797.97|19919.01|19799.01|19919.01|19799.01|19916.95|19796.95|10
1631391290000|2021-09-11 20:14:50|19919|19799|19918.98|19798.98|19919.2|19799.2|19918.03|19798.03|10
1631391300000|2021-09-11 20:15:00|19920.35|19800.35|19921.68|19801.68|19921.68|19801.68|19919.9|19799.9|9
1631391310000|2021-09-11 20:15:10|19921.74|19801.74|19923.1|19803.1|19923.39|19803.39|19921.2|19801.2|9
1631391320000|2021-09-11 20:15:20|19923.25|19803.25|19928.33|19808.33|19928.37|19808.37|19923.25|19803.25|10
1631391330000|2021-09-11 20:15:30|19929.6|19809.6|19935.45|19815.45|19935.45|19815.45|19929.6|19809.6|10
1631391340000|2021-09-11 20:15:40|19937.66|19817.66|19944.62|19824.62|19944.62|19824.62|19937.66|19817.66|10
1631391350000|2021-09-11 20:15:50|19944.49|19824.49|19945.84|19825.84|19945.84|19825.84|19944.3|19824.3|8
1631391360000|2021-09-11 20:16:00|19947.09|19827.09|19949.97|19829.97|19950.65|19830.65|19947.09|19827.09|9
1631391370000|2021-09-11 20:16:10|19950.2|19830.2|19951.31|19831.31|19951.31|19831.31|19950.2|19830.2|10
1631391380000|2021-09-11 20:16:20|19949.67|19829.67|19952.85|19832.85|19953.26|19833.26|19949.67|19829.67|10
1631391390000|2021-09-11 20:16:30|19953.72|19833.72|19955.44|19835.44|19955.67|19835.67|19953.48|19833.48|10
1631391400000|2021-09-11 20:16:40|19954.65|19834.65|19955.29|19835.29|19955.29|19835.29|19954.27|19834.27|10
1631391410000|2021-09-11 20:16:50|19955.38|19835.38|19950.18|19830.18|19955.38|19835.38|19950.18|19830.18|10
1631391420000|2021-09-11 20:17:00|19948.19|19828.19|19945.31|19825.31|19948.19|19828.19|19945.31|19825.31|10
1631391430000|2021-09-11 20:17:10|19945.17|19825.17|19941.48|19821.48|19946.01|19826.01|19941.36|19821.36|10
1631391440000|2021-09-11 20:17:20|19940.78|19820.78|19943.84|19823.84|19943.84|19823.84|19940.37|19820.37|10
1631391450000|2021-09-11 20:17:30|19944.81|19824.81|19945.84|19825.84|19946.67|19826.67|19944.8|19824.8|10
1631391460000|2021-09-11 20:17:40|19945.8|19825.8|19947.03|19827.03|19947.06|19827.06|19945.67|19825.67|9
1631391470000|2021-09-11 20:17:50|19946.73|19826.73|19947.6|19827.6|19947.88|19827.88|19946.73|19826.73|10
1631391480000|2021-09-11 20:18:00|19947.96|19827.96|19950.32|19830.32|19950.34|19830.34|19947.82|19827.82|10
1631391490000|2021-09-11 20:18:10|19950.29|19830.29|19951.99|19831.99|19951.99|19831.99|19950.18|19830.18|8
1631391500000|2021-09-11 20:18:20|19952|19832|19955.43|19835.43|19955.68|19835.68|19950.96|19830.96|10
1631391510000|2021-09-11 20:18:30|19955.61|19835.61|19959.94|19839.94|19959.94|19839.94|19955.61|19835.61|10
1631391520000|2021-09-11 20:18:40|19959.56|19839.56|19963.84|19843.84|19963.84|19843.84|19959.56|19839.56|10
1631391530000|2021-09-11 20:18:50|19964.2|19844.2|19964.66|19844.66|19965.29|19845.29|19964.2|19844.2|10
1631391540000|2021-09-11 20:19:00|19964.77|19844.77|19967.51|19847.51|19968.45|19848.45|19964.38|19844.38|10
1631391550000|2021-09-11 20:19:10|19967.98|19847.98|19972.78|19852.78|19972.78|19852.78|19967.98|19847.98|10
1631391560000|2021-09-11 20:19:20|19972.55|19852.55|19969.13|19849.13|19972.55|19852.55|19969.07|19849.07|10
1631391570000|2021-09-11 20:19:30|19968.54|19848.54|19969.81|19849.81|19969.87|19849.87|19968.07|19848.07|10
1631391580000|2021-09-11 20:19:40|19970.25|19850.25|19970.68|19850.68|19971.35|19851.35|19970.25|19850.25|9
1631391590000|2021-09-11 20:19:50|19970.66|19850.66|19972.37|19852.37|19973.17|19853.17|19970.62|19850.62|9
1631391600000|2021-09-11 20:20:00|19972.51|19852.51|19973.79|19853.79|19974.01|19854.01|19972.4|19852.4|9
1631391610000|2021-09-11 20:20:10|19973.74|19853.74|19974.4|19854.4|19974.45|19854.45|19973.69|19853.69|9
1631391620000|2021-09-11 20:20:20|19974.7|19854.7|19975.92|19855.92|19975.92|19855.92|19974.67|19854.67|10
1631391630000|2021-09-11 20:20:30|19975.81|19855.81|19978.86|19858.86|19978.86|19858.86|19975.81|19855.81|10
1631391640000|2021-09-11 20:20:40|19979.26|19859.26|19981.98|19861.98|19981.98|19861.98|19979.26|19859.26|10
1631391650000|2021-09-11 20:20:50|19981.25|19861.25|19982.13|19862.13|19982.86|19862.86|19981.1|19861.1|10
1631391660000|2021-09-11 20:21:00|19982.1|19862.1|19978.14|19858.14|19982.24|19862.24|19978.06|19858.06|10
1631391670000|2021-09-11 20:21:10|19977.33|19857.33|19981.39|19861.39|19981.39|19861.39|19977.33|19857.33|10
1631391680000|2021-09-11 20:21:20|19981.86|19861.86|19986.16|19866.16|19986.16|19866.16|19981.86|19861.86|10
1631391690000|2021-09-11 20:21:30|19985.59|19865.59|19985.25|19865.25|19986.09|19866.09|19985.15|19865.15|10
1631391700000|2021-09-11 20:21:40|19985.46|19865.46|19984.79|19864.79|19985.5|19865.5|19984.79|19864.79|9
1631391710000|2021-09-11 20:21:50|19984.6|19864.6|19979.35|19859.35|19984.6|19864.6|19979.35|19859.35|10
1631391720000|2021-09-11 20:22:00|19978.22|19858.22|19978.19|19858.19|19978.76|19858.76|19977.56|19857.56|10
1631391730000|2021-09-11 20:22:10|19978.47|19858.47|19980.78|19860.78|19980.78|19860.78|19978.47|19858.47|9
1631391740000|2021-09-11 20:22:20|19980.67|19860.67|19979.84|19859.84|19981.14|19861.14|19979.84|19859.84|10
1631391750000|2021-09-11 20:22:30|19979.04|19859.04|19978.04|19858.04|19979.04|19859.04|19978.04|19858.04|10
1631391760000|2021-09-11 20:22:40|19978.13|19858.13|19976.42|19856.42|19978.16|19858.16|19976.42|19856.42|10
1631391770000|2021-09-11 20:22:50|19974.69|19854.69|19972.7|19852.7|19974.69|19854.69|19972.7|19852.7|10
1631391780000|2021-09-11 20:23:00|19972.03|19852.03|19973.49|19853.49|19973.49|19853.49|19972.03|19852.03|10
1631391790000|2021-09-11 20:23:10|19973.44|19853.44|19973.21|19853.21|19973.5|19853.5|19972.63|19852.63|10
1631391800000|2021-09-11 20:23:20|19973.35|19853.35|19966.79|19846.79|19973.4|19853.4|19966.79|19846.79|10
1631391810000|2021-09-11 20:23:30|19964.23|19844.23|19959.63|19839.63|19964.23|19844.23|19959.63|19839.63|10
1631391820000|2021-09-11 20:23:40|19959.81|19839.81|19961.66|19841.66|19961.66|19841.66|19959.32|19839.32|10
1631391830000|2021-09-11 20:23:50|19961.9|19841.9|19962.86|19842.86|19963.07|19843.07|19961.9|19841.9|10
1631391840000|2021-09-11 20:24:00|19962.55|19842.55|19961.72|19841.72|19962.86|19842.86|19961.66|19841.66|10
1631391850000|2021-09-11 20:24:10|19961.7|19841.7|19961.24|19841.24|19961.7|19841.7|19960.13|19840.13|10
1631391860000|2021-09-11 20:24:20|19959.88|19839.88|19958.28|19838.28|19959.88|19839.88|19958.28|19838.28|9
1631391870000|2021-09-11 20:24:30|19958.56|19838.56|19958.38|19838.38|19958.66|19838.66|19958.26|19838.26|10
1631391880000|2021-09-11 20:24:40|19958.17|19838.17|19951.71|19831.71|19958.17|19838.17|19951.71|19831.71|10
1631391890000|2021-09-11 20:24:50|19951.77|19831.77|19949.42|19829.42|19951.77|19831.77|19949.42|19829.42|10
1631391900000|2021-09-11 20:25:00|19949.06|19829.06|19948.8|19828.8|19950.4|19830.4|19948.09|19828.09|10
1631391910000|2021-09-11 20:25:10|19949.03|19829.03|19952.93|19832.93|19953.36|19833.36|19949.03|19829.03|9
1631391920000|2021-09-11 20:25:20|19953.11|19833.11|19959.38|19839.38|19959.38|19839.38|19953.11|19833.11|10
1631391930000|2021-09-11 20:25:30|19959.36|19839.36|19962.21|19842.21|19962.21|19842.21|19959.33|19839.33|9
1631391940000|2021-09-11 20:25:40|19962.35|19842.35|19963.19|19843.19|19963.24|19843.24|19961.96|19841.96|9
1631391950000|2021-09-11 20:25:50|19963.6|19843.6|19963.94|19843.94|19964.75|19844.75|19963.6|19843.6|10
1631391960000|2021-09-11 20:26:00|19964.08|19844.08|19968.19|19848.19|19968.19|19848.19|19964.08|19844.08|10
1631391970000|2021-09-11 20:26:10|19968.09|19848.09|19967.32|19847.32|19968.16|19848.16|19966.84|19846.84|8
1631391980000|2021-09-11 20:26:20|19967.21|19847.21|19965.3|19845.3|19967.72|19847.72|19963.61|19843.61|10
1631391990000|2021-09-11 20:26:30|19965.23|19845.23|19972.91|19852.91|19972.91|19852.91|19965.23|19845.23|10
1631392000000|2021-09-11 20:26:40|19974.97|19854.97|19976.19|19856.19|19977.59|19857.59|19974.97|19854.97|10
1631392010000|2021-09-11 20:26:50|19976.89|19856.89|19976.64|19856.64|19977.17|19857.17|19976.42|19856.42|10
1631392020000|2021-09-11 20:27:00|19976.91|19856.91|19974.19|19854.19|19976.91|19856.91|19974.19|19854.19|10
1631392030000|2021-09-11 20:27:10|19974.13|19854.13|19976.03|19856.03|19976.03|19856.03|19974.13|19854.13|9
1631392040000|2021-09-11 20:27:20|19976.26|19856.26|19978.04|19858.04|19978.27|19858.27|19976.26|19856.26|10
1631392050000|2021-09-11 20:27:30|19978.49|19858.49|19981.23|19861.23|19981.23|19861.23|19978.49|19858.49|10
1631392060000|2021-09-11 20:27:40|19981.65|19861.65|19982.05|19862.05|19982.68|19862.68|19981.64|19861.64|9
1631392070000|2021-09-11 20:27:50|19981.92|19861.92|19980.97|19860.97|19982.25|19862.25|19980.97|19860.97|9
1631392080000|2021-09-11 20:28:00|19979.38|19859.38|19980.19|19860.19|19980.43|19860.43|19979.38|19859.38|9
1631392090000|2021-09-11 20:28:10|19979.89|19859.89|19979.89|19859.89|19980.29|19860.29|19979.46|19859.46|10
1631392100000|2021-09-11 20:28:20|19979.92|19859.92|19979.33|19859.33|19979.92|19859.92|19978.92|19858.92|10
1631392110000|2021-09-11 20:28:30|19979.28|19859.28|19979.96|19859.96|19979.96|19859.96|19979.28|19859.28|9
1631392120000|2021-09-11 20:28:40|19979.85|19859.85|19982.68|19862.68|19982.68|19862.68|19979.85|19859.85|10
1631392130000|2021-09-11 20:28:50|19981.42|19861.42|19981.48|19861.48|19982.48|19862.48|19981.42|19861.42|10
1631392140000|2021-09-11 20:29:00|19980.78|19860.78|19972.02|19852.02|19980.78|19860.78|19972.02|19852.02|10
1631392150000|2021-09-11 20:29:10|19971.61|19851.61|19968.01|19848.01|19971.61|19851.61|19967.95|19847.95|10
1631392160000|2021-09-11 20:29:20|19967.83|19847.83|19964.54|19844.54|19968.03|19848.03|19964.54|19844.54|10
1631392170000|2021-09-11 20:29:30|19964.35|19844.35|19960.68|19840.68|19964.35|19844.35|19960.68|19840.68|10
1631392180000|2021-09-11 20:29:40|19960.63|19840.63|19957.88|19837.88|19961.48|19841.48|19957.88|19837.88|10
1631392190000|2021-09-11 20:29:50|19957.75|19837.75|19956.22|19836.22|19957.75|19837.75|19955.82|19835.82|10
1631392200000|2021-09-11 20:30:00|19956.49|19836.49|19958.69|19838.69|19958.69|19838.69|19956.13|19836.13|10
1631392210000|2021-09-11 20:30:10|19959.4|19839.4|19964.49|19844.49|19964.49|19844.49|19959.39|19839.39|10
1631392220000|2021-09-11 20:30:20|19966.51|19846.51|19972.54|19852.54|19972.54|19852.54|19966.51|19846.51|10
1631392230000|2021-09-11 20:30:30|19972.43|19852.43|19975.16|19855.16|19975.73|19855.73|19972.43|19852.43|10
1631392240000|2021-09-11 20:30:40|19975.39|19855.39|19978.36|19858.36|19978.36|19858.36|19975.32|19855.32|10
1631392250000|2021-09-11 20:30:50|19978.53|19858.53|19977.43|19857.43|19978.55|19858.55|19977.37|19857.37|9
1631392260000|2021-09-11 20:31:00|19977.42|19857.42|19978.15|19858.15|19979.65|19859.65|19977.42|19857.42|10
1631392270000|2021-09-11 20:31:10|19978.03|19858.03|19979.71|19859.71|19980.54|19860.54|19978.03|19858.03|10
1631392280000|2021-09-11 20:31:20|19979.98|19859.98|19980.8|19860.8|19980.8|19860.8|19979.65|19859.65|8
1631392290000|2021-09-11 20:31:30|19980.84|19860.84|19979.03|19859.03|19980.84|19860.84|19978.7|19858.7|9
1631392300000|2021-09-11 20:31:40|19979.27|19859.27|19980.39|19860.39|19980.39|19860.39|19978.76|19858.76|10
1631392310000|2021-09-11 20:31:50|19980.3|19860.3|19976.51|19856.51|19980.68|19860.68|19976.51|19856.51|9
1631392320000|2021-09-11 20:32:00|19976.69|19856.69|19976.39|19856.39|19976.97|19856.97|19975.02|19855.02|10
1631392330000|2021-09-11 20:32:10|19976.5|19856.5|19976.7|19856.7|19978.36|19858.36|19976.5|19856.5|10
1631392340000|2021-09-11 20:32:20|19976.92|19856.92|19974.95|19854.95|19978.01|19858.01|19974.95|19854.95|10
1631392350000|2021-09-11 20:32:30|19975.18|19855.18|19976.48|19856.48|19977.39|19857.39|19975.18|19855.18|10
1631392360000|2021-09-11 20:32:40|19976.18|19856.18|19981.15|19861.15|19981.15|19861.15|19976.18|19856.18|10
1631392370000|2021-09-11 20:32:50|19981.29|19861.29|19983.74|19863.74|19984.3|19864.3|19981.29|19861.29|9
1631392380000|2021-09-11 20:33:00|19982.58|19862.58|19984.45|19864.45|19984.45|19864.45|19982.58|19862.58|8
1631392390000|2021-09-11 20:33:10|19984.09|19864.09|19982.79|19862.79|19984.09|19864.09|19981.47|19861.47|10
1631392400000|2021-09-11 20:33:20|19982.67|19862.67|19982.32|19862.32|19984.09|19864.09|19981.89|19861.89|10
1631392410000|2021-09-11 20:33:30|19982.49|19862.49|19984.66|19864.66|19984.66|19864.66|19982.49|19862.49|10
1631392420000|2021-09-11 20:33:40|19985.56|19865.56|19986.82|19866.82|19987.91|19867.91|19985.44|19865.44|10
1631392430000|2021-09-11 20:33:50|19986.46|19866.46|19982.01|19862.01|19986.46|19866.46|19982.01|19862.01|10
1631392440000|2021-09-11 20:34:00|19982.66|19862.66|19984.07|19864.07|19984.07|19864.07|19982.6|19862.6|9
1631392450000|2021-09-11 20:34:10|19984.35|19864.35|19986.49|19866.49|19986.73|19866.73|19984.35|19864.35|10
1631392460000|2021-09-11 20:34:20|19986.51|19866.51|19984.18|19864.18|19986.59|19866.59|19983.98|19863.98|10
1631392470000|2021-09-11 20:34:30|19984.19|19864.19|19982.44|19862.44|19984.19|19864.19|19982.29|19862.29|10
1631392480000|2021-09-11 20:34:40|19982.52|19862.52|19982.07|19862.07|19982.63|19862.63|19981.71|19861.71|10
1631392490000|2021-09-11 20:34:50|19981.72|19861.72|19979.35|19859.35|19981.72|19861.72|19979.35|19859.35|10
1631392500000|2021-09-11 20:35:00|19978.66|19858.66|19978.5|19858.5|19979.18|19859.18|19977.21|19857.21|10
1631392510000|2021-09-11 20:35:10|19977.7|19857.7|19978.28|19858.28|19978.28|19858.28|19977.17|19857.17|9
1631392520000|2021-09-11 20:35:20|19978.17|19858.17|19976.95|19856.95|19978.25|19858.25|19976.24|19856.24|10
1631392530000|2021-09-11 20:35:30|19977.34|19857.34|19978.72|19858.72|19979.42|19859.42|19977.29|19857.29|10
1631392540000|2021-09-11 20:35:40|19979.44|19859.44|19984.07|19864.07|19984.07|19864.07|19979.23|19859.23|10
1631392550000|2021-09-11 20:35:50|19984.35|19864.35|19990.12|19870.12|19990.71|19870.71|19984.35|19864.35|10
1631392560000|2021-09-11 20:36:00|19989.68|19869.68|19991.84|19871.84|19992.04|19872.04|19989.5|19869.5|10
1631392570000|2021-09-11 20:36:10|19991.76|19871.76|19994.89|19874.89|19994.89|19874.89|19991.76|19871.76|10
1631392580000|2021-09-11 20:36:20|19995.09|19875.09|19996.86|19876.86|19997.19|19877.19|19995.09|19875.09|10
1631392590000|2021-09-11 20:36:30|19997.07|19877.07|19996.69|19876.69|19997.08|19877.08|19996.28|19876.28|8
1631392600000|2021-09-11 20:36:40|19996.93|19876.93|19995.85|19875.85|19996.93|19876.93|19995.61|19875.61|9
1631392610000|2021-09-11 20:36:50|19996.18|19876.18|19997.12|19877.12|19997.12|19877.12|19995.89|19875.89|10
1631392620000|2021-09-11 20:37:00|19997.86|19877.86|19997.37|19877.37|19998.55|19878.55|19997.37|19877.37|10
1631392630000|2021-09-11 20:37:10|19997.75|19877.75|19995.6|19875.6|19997.75|19877.75|19995.42|19875.42|10
1631392640000|2021-09-11 20:37:20|19995.51|19875.51|19996.58|19876.58|19996.58|19876.58|19994.79|19874.79|10
1631392650000|2021-09-11 20:37:30|19996.49|19876.49|19998.49|19878.49|19998.71|19878.71|19995.39|19875.39|10
1631392660000|2021-09-11 20:37:40|19999.45|19879.45|20000.75|19880.75|20000.78|19880.78|19999.45|19879.45|9
1631392670000|2021-09-11 20:37:50|20000.74|19880.74|20003.72|19883.72|20003.72|19883.72|20000.5|19880.5|10
1631392680000|2021-09-11 20:38:00|20004.66|19884.66|20006.81|19886.81|20006.87|19886.87|20004.66|19884.66|10
1631392690000|2021-09-11 20:38:10|20004.9|19884.9|20005.12|19885.12|20005.45|19885.45|20004.23|19884.23|9
1631392700000|2021-09-11 20:38:20|20005.43|19885.43|20007.94|19887.94|20007.94|19887.94|20005.43|19885.43|10
1631392710000|2021-09-11 20:38:30|20008.82|19888.82|20013.92|19893.92|20014.35|19894.35|20008.82|19888.82|10
1631392720000|2021-09-11 20:38:40|20014.09|19894.09|20015.3|19895.3|20016.38|19896.38|20014.09|19894.09|10
1631392730000|2021-09-11 20:38:50|20015.9|19895.9|20023.2|19903.2|20023.2|19903.2|20015.9|19895.9|9
1631392740000|2021-09-11 20:39:00|20024.76|19904.76|20026.63|19906.63|20027.45|19907.45|20024.76|19904.76|9
1631392750000|2021-09-11 20:39:10|20025.77|19905.77|20028.22|19908.22|20028.27|19908.27|20025.77|19905.77|10
1631392760000|2021-09-11 20:39:20|20028.51|19908.51|20028.33|19908.33|20029.02|19909.02|20027.73|19907.73|10
1631392770000|2021-09-11 20:39:30|20028.48|19908.48|20025.34|19905.34|20028.48|19908.48|20025.34|19905.34|10
1631392780000|2021-09-11 20:39:40|20026.16|19906.16|20034.44|19914.44|20034.44|19914.44|20026.16|19906.16|10
1631392790000|2021-09-11 20:39:50|20036.48|19916.48|20038.58|19918.58|20038.58|19918.58|20036.48|19916.48|10
1631392800000|2021-09-11 20:40:00|20039.53|19919.53|20038.99|19918.99|20040.49|19920.49|20038.88|19918.88|10
1631392810000|2021-09-11 20:40:10|20038.63|19918.63|20032.44|19912.44|20038.63|19918.63|20032.44|19912.44|10
1631392820000|2021-09-11 20:40:20|20032.24|19912.24|20031.72|19911.72|20032.7|19912.7|20031.41|19911.41|9
1631392830000|2021-09-11 20:40:30|20031.91|19911.91|20031.88|19911.88|20033.66|19913.66|20031.17|19911.17|10
1631392840000|2021-09-11 20:40:40|20032.52|19912.52|20034.5|19914.5|20034.56|19914.56|20032.09|19912.09|10
1631392850000|2021-09-11 20:40:50|20034.77|19914.77|20035.64|19915.64|20035.77|19915.77|20034.77|19914.77|9
1631392860000|2021-09-11 20:41:00|20034.54|19914.54|20030.61|19910.61|20034.54|19914.54|20030.46|19910.46|10
1631392870000|2021-09-11 20:41:10|20030.79|19910.79|20033.66|19913.66|20033.72|19913.72|20030.79|19910.79|10
1631392880000|2021-09-11 20:41:20|20033.79|19913.79|20036.71|19916.71|20036.81|19916.81|20033.74|19913.74|10
1631392890000|2021-09-11 20:41:30|20036.38|19916.38|20034.53|19914.53|20036.43|19916.43|20034.53|19914.53|10
1631392900000|2021-09-11 20:41:40|20034.08|19914.08|20034.14|19914.14|20035.7|19915.7|20033.1|19913.1|10
1631392910000|2021-09-11 20:41:50|20035.13|19915.13|20039.47|19919.47|20039.75|19919.75|20035.12|19915.12|9
1631392920000|2021-09-11 20:42:00|20039|19919|20039.71|19919.71|20039.71|19919.71|20038.56|19918.56|10
1631392930000|2021-09-11 20:42:10|20039.92|19919.92|20039.21|19919.21|20040.4|19920.4|20039.12|19919.12|10
1631392940000|2021-09-11 20:42:20|20038.99|19918.99|20042.37|19922.37|20042.37|19922.37|20038.45|19918.45|10
1631392950000|2021-09-11 20:42:30|20041.7|19921.7|20040.19|19920.19|20042.08|19922.08|20040.16|19920.16|10
1631392960000|2021-09-11 20:42:40|20039.47|19919.47|20035.77|19915.77|20039.47|19919.47|20035.19|19915.19|9
1631392970000|2021-09-11 20:42:50|20035.96|19915.96|20036.42|19916.42|20036.58|19916.58|20035.6|19915.6|10
1631392980000|2021-09-11 20:43:00|20037.69|19917.69|20037.48|19917.48|20038.18|19918.18|20037.33|19917.33|10
1631392990000|2021-09-11 20:43:10|20037.74|19917.74|20036.47|19916.47|20037.74|19917.74|20036.47|19916.47|10
1631393000000|2021-09-11 20:43:20|20036.82|19916.82|20038.99|19918.99|20038.99|19918.99|20036.82|19916.82|9
1631393010000|2021-09-11 20:43:30|20039.34|19919.34|20037.83|19917.83|20039.42|19919.42|20037.83|19917.83|10
1631393020000|2021-09-11 20:43:40|20038.17|19918.17|20038.8|19918.8|20038.8|19918.8|20036.72|19916.72|10
1631393030000|2021-09-11 20:43:50|20038.99|19918.99|20035.53|19915.53|20039.23|19919.23|20035.53|19915.53|10
1631393040000|2021-09-11 20:44:00|20035.36|19915.36|20034.9|19914.9|20035.36|19915.36|20033.69|19913.69|10
1631393050000|2021-09-11 20:44:10|20034.93|19914.93|20035.46|19915.46|20036.06|19916.06|20034.75|19914.75|10
1631393060000|2021-09-11 20:44:20|20035.5|19915.5|20034.32|19914.32|20035.53|19915.53|20034.17|19914.17|9
1631393070000|2021-09-11 20:44:30|20034.06|19914.06|20032.87|19912.87|20034.06|19914.06|20032.87|19912.87|10
1631393080000|2021-09-11 20:44:40|20033.19|19913.19|20030.46|19910.46|20033.19|19913.19|20030.46|19910.46|10
1631393090000|2021-09-11 20:44:50|20030.37|19910.37|20027.42|19907.42|20030.41|19910.41|20027.42|19907.42|10
1631393100000|2021-09-11 20:45:00|20027.35|19907.35|20028.62|19908.62|20028.62|19908.62|20026.73|19906.73|10
1631393110000|2021-09-11 20:45:10|20028.8|19908.8|20030.47|19910.47|20030.47|19910.47|20028.77|19908.77|10
1631393120000|2021-09-11 20:45:20|20030.5|19910.5|20031|19911|20031.6|19911.6|20030.5|19910.5|10
1631393130000|2021-09-11 20:45:30|20030.98|19910.98|20034.35|19914.35|20034.35|19914.35|20030.98|19910.98|10
1631393140000|2021-09-11 20:45:40|20034.52|19914.52|20034.82|19914.82|20035.1|19915.1|20034.01|19914.01|9
1631393150000|2021-09-11 20:45:50|20034.43|19914.43|20034.76|19914.76|20034.76|19914.76|20033.41|19913.41|10
1631393160000|2021-09-11 20:46:00|20035.37|19915.37|20037.44|19917.44|20037.44|19917.44|20033.76|19913.76|10
1631393170000|2021-09-11 20:46:10|20039.72|19919.72|20044.64|19924.64|20044.64|19924.64|20039.72|19919.72|10
1631393180000|2021-09-11 20:46:20|20044.27|19924.27|20041.6|19921.6|20044.27|19924.27|20041.6|19921.6|10
1631393190000|2021-09-11 20:46:30|20042.02|19922.02|20041.98|19921.98|20042.96|19922.96|20041.98|19921.98|10
1631393200000|2021-09-11 20:46:40|20042.17|19922.17|20040.47|19920.47|20042.17|19922.17|20040.18|19920.18|9
1631393210000|2021-09-11 20:46:50|20040.07|19920.07|20039.94|19919.94|20040.13|19920.13|20039.38|19919.38|10
1631393220000|2021-09-11 20:47:00|20039.8|19919.8|20036.14|19916.14|20039.8|19919.8|20035.79|19915.79|10
1631393230000|2021-09-11 20:47:10|20036.23|19916.23|20037.1|19917.1|20037.65|19917.65|20036.07|19916.07|10
1631393240000|2021-09-11 20:47:20|20037.09|19917.09|20036.37|19916.37|20037.31|19917.31|20036.37|19916.37|10
1631393250000|2021-09-11 20:47:30|20036.46|19916.46|20036|19916|20036.9|19916.9|20036|19916|10
1631393260000|2021-09-11 20:47:40|20035.73|19915.73|20036.44|19916.44|20036.89|19916.89|20035.73|19915.73|10
1631393270000|2021-09-11 20:47:50|20036.37|19916.37|20035.33|19915.33|20036.37|19916.37|20035.33|19915.33|9
1631393280000|2021-09-11 20:48:00|20035.29|19915.29|20033.7|19913.7|20035.29|19915.29|20033.7|19913.7|10
1631393290000|2021-09-11 20:48:10|20033.52|19913.52|20033.96|19913.96|20033.99|19913.99|20033.41|19913.41|10
1631393300000|2021-09-11 20:48:20|20034.01|19914.01|20033.5|19913.5|20034.25|19914.25|20033.5|19913.5|10
1631393310000|2021-09-11 20:48:30|20033.45|19913.45|20037.06|19917.06|20037.06|19917.06|20033.45|19913.45|10
1631393320000|2021-09-11 20:48:40|20037.21|19917.21|20039.63|19919.63|20039.63|19919.63|20037.09|19917.09|8
1631393330000|2021-09-11 20:48:50|20040.86|19920.86|20042.96|19922.96|20042.96|19922.96|20040.54|19920.54|10
1631393340000|2021-09-11 20:49:00|20043.01|19923.01|20040.62|19920.62|20043.01|19923.01|20040.62|19920.62|9
1631393350000|2021-09-11 20:49:10|20040.73|19920.73|20039.12|19919.12|20041.55|19921.55|20039.12|19919.12|10
1631393360000|2021-09-11 20:49:20|20039.88|19919.88|20043.58|19923.58|20043.58|19923.58|20039.88|19919.88|10
1631393370000|2021-09-11 20:49:30|20043.95|19923.95|20047.89|19927.89|20047.89|19927.89|20043.93|19923.93|10
1631393380000|2021-09-11 20:49:40|20048.77|19928.77|20051.62|19931.62|20052.79|19932.79|20048.77|19928.77|10
1631393390000|2021-09-11 20:49:50|20051.84|19931.84|20050|19930|20052.17|19932.17|20050|19930|10
1631393400000|2021-09-11 20:50:00|20050.09|19930.09|20051.69|19931.69|20051.69|19931.69|20050.09|19930.09|10
1631393410000|2021-09-11 20:50:10|20051.33|19931.33|20050.28|19930.28|20051.47|19931.47|20049.98|19929.98|10
1631393420000|2021-09-11 20:50:20|20050.12|19930.12|20046.7|19926.7|20050.2|19930.2|20046.7|19926.7|10
1631393430000|2021-09-11 20:50:30|20047.08|19927.08|20050.07|19930.07|20050.07|19930.07|20047.08|19927.08|10
1631393440000|2021-09-11 20:50:40|20050.06|19930.06|20051.57|19931.57|20051.57|19931.57|20050|19930|10
1631393450000|2021-09-11 20:50:50|20052.49|19932.49|20053.43|19933.43|20053.66|19933.66|20052.49|19932.49|10
1631393460000|2021-09-11 20:51:00|20053.37|19933.37|20053.35|19933.35|20053.37|19933.37|20052.6|19932.6|10
1631393470000|2021-09-11 20:51:10|20053.46|19933.46|20053.02|19933.02|20053.46|19933.46|20052.01|19932.01|9
1631393480000|2021-09-11 20:51:20|20052.91|19932.91|20053.58|19933.58|20053.58|19933.58|20052.91|19932.91|9
1631393490000|2021-09-11 20:51:30|20053.65|19933.65|20052.81|19932.81|20054.26|19934.26|20052.81|19932.81|9
1631393500000|2021-09-11 20:51:40|20053.04|19933.04|20051.41|19931.41|20053.36|19933.36|20051.41|19931.41|9
1631393510000|2021-09-11 20:51:50|20051.45|19931.45|20050.28|19930.28|20051.45|19931.45|20049.98|19929.98|10
1631393520000|2021-09-11 20:52:00|20050.56|19930.56|20047.91|19927.91|20050.56|19930.56|20047.91|19927.91|10
1631393530000|2021-09-11 20:52:10|20047.78|19927.78|20044.88|19924.88|20047.78|19927.78|20044.88|19924.88|10
1631393540000|2021-09-11 20:52:20|20045.06|19925.06|20046.36|19926.36|20046.36|19926.36|20045.06|19925.06|10
1631393550000|2021-09-11 20:52:30|20046.55|19926.55|20045.08|19925.08|20046.55|19926.55|20045.08|19925.08|10
1631393560000|2021-09-11 20:52:40|20045.29|19925.29|20044.67|19924.67|20045.38|19925.38|20044.67|19924.67|10
1631393570000|2021-09-11 20:52:50|20045.29|19925.29|20045.01|19925.01|20045.79|19925.79|20044.85|19924.85|9
1631393580000|2021-09-11 20:53:00|20045|19925|20045.11|19925.11|20045.12|19925.12|20044.52|19924.52|10
1631393590000|2021-09-11 20:53:10|20044.52|19924.52|20043.14|19923.14|20044.52|19924.52|20043.14|19923.14|7
1631393600000|2021-09-11 20:53:20|20042.95|19922.95|20040.58|19920.58|20042.95|19922.95|20039.73|19919.73|10
1631393610000|2021-09-11 20:53:30|20040.29|19920.29|20040.71|19920.71|20040.91|19920.91|20039.71|19919.71|10
1631393620000|2021-09-11 20:53:40|20040.85|19920.85|20037.9|19917.9|20040.85|19920.85|20037.9|19917.9|10
1631393630000|2021-09-11 20:53:50|20038|19918|20038.38|19918.38|20038.38|19918.38|20037.57|19917.57|10
1631393640000|2021-09-11 20:54:00|20038.34|19918.34|20039.86|19919.86|20039.87|19919.87|20038.34|19918.34|10
1631393650000|2021-09-11 20:54:10|20039.72|19919.72|20039.37|19919.37|20040.2|19920.2|20039.25|19919.25|9
1631393660000|2021-09-11 20:54:20|20038.99|19918.99|20037.25|19917.25|20038.99|19918.99|20037.25|19917.25|9
1631393670000|2021-09-11 20:54:30|20037.02|19917.02|20035.05|19915.05|20037.02|19917.02|20034.81|19914.81|9
1631393680000|2021-09-11 20:54:40|20034.99|19914.99|20033.32|19913.32|20034.99|19914.99|20033.32|19913.32|10
1631393690000|2021-09-11 20:54:50|20032.25|19912.25|20029.01|19909.01|20032.25|19912.25|20027.72|19907.72|9
1631393700000|2021-09-11 20:55:00|20029.53|19909.53|20029.4|19909.4|20029.56|19909.56|20028.21|19908.21|10
1631393710000|2021-09-11 20:55:10|20029.16|19909.16|20027.94|19907.94|20029.39|19909.39|20027.94|19907.94|9
1631393720000|2021-09-11 20:55:20|20028.45|19908.45|20029.1|19909.1|20029.1|19909.1|20028.45|19908.45|10
1631393730000|2021-09-11 20:55:30|20029.19|19909.19|20031.64|19911.64|20032.32|19912.32|20029.19|19909.19|10
1631393740000|2021-09-11 20:55:40|20031.31|19911.31|20034.29|19914.29|20034.29|19914.29|20031.31|19911.31|10
1631393750000|2021-09-11 20:55:50|20034.24|19914.24|20038.73|19918.73|20038.73|19918.73|20034.24|19914.24|10
1631393760000|2021-09-11 20:56:00|20038.69|19918.69|20040.61|19920.61|20040.61|19920.61|20038.69|19918.69|10
1631393770000|2021-09-11 20:56:10|20040.59|19920.59|20038.7|19918.7|20041.09|19921.09|20038.7|19918.7|10
1631393780000|2021-09-11 20:56:20|20038.66|19918.66|20037.84|19917.84|20039.37|19919.37|20037.84|19917.84|10
1631393790000|2021-09-11 20:56:30|20037.65|19917.65|20033.08|19913.08|20037.65|19917.65|20033.08|19913.08|9
1631393800000|2021-09-11 20:56:40|20032.98|19912.98|20030.59|19910.59|20032.98|19912.98|20030.31|19910.31|9
1631393810000|2021-09-11 20:56:50|20030.37|19910.37|20027.16|19907.16|20030.37|19910.37|20027.16|19907.16|10
1631393820000|2021-09-11 20:57:00|20027.17|19907.17|20029.57|19909.57|20029.57|19909.57|20025.99|19905.99|9
1631393830000|2021-09-11 20:57:10|20030.15|19910.15|20031.22|19911.22|20031.36|19911.36|20030.15|19910.15|9
1631393840000|2021-09-11 20:57:20|20031.26|19911.26|20030.88|19910.88|20031.26|19911.26|20030.18|19910.18|9
1631393850000|2021-09-11 20:57:30|20030.47|19910.47|20030.86|19910.86|20031.11|19911.11|20030.47|19910.47|10
1631393860000|2021-09-11 20:57:40|20030.78|19910.78|20030.38|19910.38|20030.89|19910.89|20030.33|19910.33|9
1631393870000|2021-09-11 20:57:50|20030.18|19910.18|20031.57|19911.57|20031.57|19911.57|20029.74|19909.74|10
1631393880000|2021-09-11 20:58:00|20031.8|19911.8|20031.36|19911.36|20032.47|19912.47|20031.16|19911.16|10
1631393890000|2021-09-11 20:58:10|20031.92|19911.92|20031.86|19911.86|20032.11|19912.11|20031.78|19911.78|10
1631393900000|2021-09-11 20:58:20|20031.49|19911.49|20030.36|19910.36|20031.66|19911.66|20030.33|19910.33|10
1631393910000|2021-09-11 20:58:30|20030.52|19910.52|20034.01|19914.01|20034.01|19914.01|20030.52|19910.52|10
1631393920000|2021-09-11 20:58:40|20033.45|19913.45|20034.46|19914.46|20034.74|19914.74|20033.32|19913.32|10
1631393930000|2021-09-11 20:58:50|20034.61|19914.61|20035.39|19915.39|20035.5|19915.5|20034.04|19914.04|10
1631393940000|2021-09-11 20:59:00|20035.57|19915.57|20035.25|19915.25|20036.14|19916.14|20035.25|19915.25|10
1631393950000|2021-09-11 20:59:10|20035.44|19915.44|20033.7|19913.7|20035.44|19915.44|20033.05|19913.05|10
1631393960000|2021-09-11 20:59:20|20033.43|19913.43|20035.07|19915.07|20035.07|19915.07|20033.2|19913.2|9
1631393970000|2021-09-11 20:59:30|20035.22|19915.22|20037.17|19917.17|20037.17|19917.17|20035.22|19915.22|10
1631393980000|2021-09-11 20:59:40|20037.3|19917.3|20036.12|19916.12|20037.4|19917.4|20036.12|19916.12|9
1631393990000|2021-09-11 20:59:50|20036.13|19916.13|20034.78|19914.78|20036.13|19916.13|20034.78|19914.78|10
1631394000000|2021-09-11 21:00:00|20034.8|19914.8|20032.55|19912.55|20034.82|19914.82|20032.55|19912.55|10
1631394010000|2021-09-11 21:00:10|20031.95|19911.95|20028.77|19908.77|20031.95|19911.95|20028.77|19908.77|10
1631394020000|2021-09-11 21:00:20|20028.22|19908.22|20025.79|19905.79|20028.84|19908.84|20025.54|19905.54|10
1631394030000|2021-09-11 21:00:30|20025.66|19905.66|20023.17|19903.17|20025.66|19905.66|20023.17|19903.17|10
1631394040000|2021-09-11 21:00:40|20023.05|19903.05|20021.73|19901.73|20023.05|19903.05|20021.45|19901.45|10
1631394050000|2021-09-11 21:00:50|20021.46|19901.46|20020.03|19900.03|20021.46|19901.46|20020.03|19900.03|10
1631394060000|2021-09-11 21:01:00|20019.73|19899.73|20020.03|19900.03|20020.03|19900.03|20018.82|19898.82|10
1631394070000|2021-09-11 21:01:10|20019.29|19899.29|20019.37|19899.37|20019.49|19899.49|20018.96|19898.96|10
1631394080000|2021-09-11 21:01:20|20019.5|19899.5|20021.76|19901.76|20022.64|19902.64|20019.49|19899.49|10
1631394090000|2021-09-11 21:01:30|20021.16|19901.16|20022.34|19902.34|20022.47|19902.47|20020.7|19900.7|10
1631394100000|2021-09-11 21:01:40|20022.39|19902.39|20027.46|19907.46|20027.46|19907.46|20022.36|19902.36|10
1631394110000|2021-09-11 21:01:50|20027.65|19907.65|20032.44|19912.44|20032.44|19912.44|20027.65|19907.65|10
1631394120000|2021-09-11 21:02:00|20033.33|19913.33|20037.28|19917.28|20037.96|19917.96|20033.29|19913.29|10
1631394130000|2021-09-11 21:02:10|20038.46|19918.46|20034.55|19914.55|20038.46|19918.46|20034.55|19914.55|10
1631394140000|2021-09-11 21:02:20|20034.98|19914.98|20036.39|19916.39|20036.69|19916.69|20034.98|19914.98|10
1631394150000|2021-09-11 21:02:30|20036.06|19916.06|20037.81|19917.81|20037.85|19917.85|20036.06|19916.06|10
1631394160000|2021-09-11 21:02:40|20037.84|19917.84|20039.05|19919.05|20039.57|19919.57|20037.59|19917.59|10
1631394170000|2021-09-11 21:02:50|20038.99|19918.99|20038.5|19918.5|20039.07|19919.07|20038.5|19918.5|10
1631394180000|2021-09-11 21:03:00|20038.82|19918.82|20037.05|19917.05|20038.92|19918.92|20037.05|19917.05|9
1631394190000|2021-09-11 21:03:10|20037.4|19917.4|20036.98|19916.98|20037.41|19917.41|20036.98|19916.98|9
1631394200000|2021-09-11 21:03:20|20037.31|19917.31|20038.82|19918.82|20038.82|19918.82|20037.09|19917.09|10
1631394210000|2021-09-11 21:03:30|20039.02|19919.02|20041.81|19921.81|20041.81|19921.81|20039.02|19919.02|10
1631394220000|2021-09-11 21:03:40|20041.66|19921.66|20043.15|19923.15|20043.15|19923.15|20041.61|19921.61|9
1631394230000|2021-09-11 21:03:50|20043.52|19923.52|20043.38|19923.38|20043.71|19923.71|20042.87|19922.87|9
1631394240000|2021-09-11 21:04:00|20042.61|19922.61|20044.84|19924.84|20044.84|19924.84|20042.56|19922.56|10
1631394250000|2021-09-11 21:04:10|20044.95|19924.95|20045.09|19925.09|20045.98|19925.98|20044.95|19924.95|9
1631394260000|2021-09-11 21:04:20|20045.3|19925.3|20044.99|19924.99|20045.37|19925.37|20044.95|19924.95|8
1631394270000|2021-09-11 21:04:30|20045.19|19925.19|20053.64|19933.64|20053.64|19933.64|20045.11|19925.11|10
1631394280000|2021-09-11 21:04:40|20057.09|19937.09|20068.47|19948.47|20068.47|19948.47|20057.09|19937.09|9
1631394290000|2021-09-11 21:04:50|20068.25|19948.25|20078.82|19958.82|20078.82|19958.82|20068.25|19948.25|10
1631394300000|2021-09-11 21:05:00|20078.99|19958.99|20078.44|19958.44|20079.44|19959.44|20076.9|19956.9|10
1631394310000|2021-09-11 21:05:10|20078.41|19958.41|20087.87|19967.87|20087.87|19967.87|20078.41|19958.41|10
1631394320000|2021-09-11 21:05:20|20088.1|19968.1|20083.97|19963.97|20088.1|19968.1|20083.18|19963.18|8
1631394330000|2021-09-11 21:05:30|20083.63|19963.63|20083.24|19963.24|20083.8|19963.8|20082.63|19962.63|9
1631394340000|2021-09-11 21:05:40|20083.3|19963.3|20082.13|19962.13|20083.33|19963.33|20082.13|19962.13|10
1631394350000|2021-09-11 21:05:50|20081.42|19961.42|20077.56|19957.56|20081.42|19961.42|20076.87|19956.87|10
1631394360000|2021-09-11 21:06:00|20077.17|19957.17|20073.32|19953.32|20077.26|19957.26|20073.32|19953.32|10
1631394370000|2021-09-11 21:06:10|20072.39|19952.39|20068.74|19948.74|20072.39|19952.39|20068.74|19948.74|10
1631394380000|2021-09-11 21:06:20|20068.16|19948.16|20066.05|19946.05|20068.35|19948.35|20066.03|19946.03|10
1631394390000|2021-09-11 21:06:30|20066.37|19946.37|20062.23|19942.23|20066.37|19946.37|20062.23|19942.23|10
1631394400000|2021-09-11 21:06:40|20062.51|19942.51|20063.72|19943.72|20065.28|19945.28|20062.51|19942.51|10
1631394410000|2021-09-11 21:06:50|20063.24|19943.24|20061.2|19941.2|20063.24|19943.24|20060.72|19940.72|10
1631394420000|2021-09-11 21:07:00|20060.82|19940.82|20059.34|19939.34|20060.87|19940.87|20059.34|19939.34|10
1631394430000|2021-09-11 21:07:10|20058.21|19938.21|20061.25|19941.25|20061.25|19941.25|20058.21|19938.21|10
1631394440000|2021-09-11 21:07:20|20061.59|19941.59|20059.03|19939.03|20061.59|19941.59|20059.03|19939.03|9
1631394450000|2021-09-11 21:07:30|20058.76|19938.76|20052.94|19932.94|20058.76|19938.76|20052.59|19932.59|10
1631394460000|2021-09-11 21:07:40|20051.59|19931.59|20051.26|19931.26|20051.83|19931.83|20051.26|19931.26|10
1631394470000|2021-09-11 21:07:50|20051.3|19931.3|20051.58|19931.58|20051.76|19931.76|20050.61|19930.61|9
1631394480000|2021-09-11 21:08:00|20051.02|19931.02|20050.9|19930.9|20051.02|19931.02|20050.34|19930.34|10
1631394490000|2021-09-11 21:08:10|20050.72|19930.72|20055.99|19935.99|20055.99|19935.99|20050.63|19930.63|10
1631394500000|2021-09-11 21:08:20|20055.72|19935.72|20057.22|19937.22|20057.46|19937.46|20055.72|19935.72|8
1631394510000|2021-09-11 21:08:30|20057.49|19937.49|20057.68|19937.68|20058.09|19938.09|20057.41|19937.41|10
1631394520000|2021-09-11 21:08:40|20057.62|19937.62|20059.24|19939.24|20059.33|19939.33|20057.62|19937.62|10
1631394530000|2021-09-11 21:08:50|20059.11|19939.11|20058.16|19938.16|20060.4|19940.4|20058.15|19938.15|10
1631394540000|2021-09-11 21:09:00|20058|19938|20056.32|19936.32|20058|19938|20056.27|19936.27|10
1631394550000|2021-09-11 21:09:10|20056.14|19936.14|20059.47|19939.47|20059.47|19939.47|20056.14|19936.14|10
1631394560000|2021-09-11 21:09:20|20059.45|19939.45|20061.13|19941.13|20061.19|19941.19|20059.45|19939.45|9
1631394570000|2021-09-11 21:09:30|20061.61|19941.61|20062.27|19942.27|20062.55|19942.55|20061.61|19941.61|10
1631394580000|2021-09-11 21:09:40|20062.59|19942.59|20064.44|19944.44|20064.44|19944.44|20062.59|19942.59|9
1631394590000|2021-09-11 21:09:50|20064.52|19944.52|20064.55|19944.55|20065.17|19945.17|20063.96|19943.96|9
1631394600000|2021-09-11 21:10:00|20064.4|19944.4|20063.37|19943.37|20064.4|19944.4|20063.37|19943.37|9
1631394610000|2021-09-11 21:10:10|20062.88|19942.88|20063.1|19943.1|20063.38|19943.38|20062.69|19942.69|7
1631394620000|2021-09-11 21:10:20|20063.09|19943.09|20056.44|19936.44|20063.89|19943.89|20056.44|19936.44|10
1631394630000|2021-09-11 21:10:30|20055.18|19935.18|20056.44|19936.44|20056.44|19936.44|20051.55|19931.55|10
1631394640000|2021-09-11 21:10:40|20057.1|19937.1|20060.91|19940.91|20061.54|19941.54|20057.1|19937.1|10
1631394650000|2021-09-11 21:10:50|20060.26|19940.26|20059.19|19939.19|20060.95|19940.95|20058.62|19938.62|10
1631394660000|2021-09-11 21:11:00|20059.3|19939.3|20059.53|19939.53|20059.72|19939.72|20058.86|19938.86|10
1631394670000|2021-09-11 21:11:10|20059.25|19939.25|20054.28|19934.28|20059.39|19939.39|20054.28|19934.28|10
1631394680000|2021-09-11 21:11:20|20054.11|19934.11|20048.05|19928.05|20054.11|19934.11|20048.05|19928.05|10
1631394690000|2021-09-11 21:11:30|20047.98|19927.98|20045.21|19925.21|20047.98|19927.98|20045.08|19925.08|10
1631394700000|2021-09-11 21:11:40|20044.95|19924.95|20040.36|19920.36|20044.95|19924.95|20040.09|19920.09|9
1631394710000|2021-09-11 21:11:50|20040.95|19920.95|20040.85|19920.85|20041.31|19921.31|20040.84|19920.84|9
1631394720000|2021-09-11 21:12:00|20040.57|19920.57|20040.37|19920.37|20041.06|19921.06|20040.37|19920.37|10
1631394730000|2021-09-11 21:12:10|20040.19|19920.19|20036.06|19916.06|20040.19|19920.19|20036.06|19916.06|9
1631394740000|2021-09-11 21:12:20|20035.55|19915.55|20034.96|19914.96|20035.55|19915.55|20033.63|19913.63|10
1631394750000|2021-09-11 21:12:30|20034.94|19914.94|20033.12|19913.12|20035.5|19915.5|20033.12|19913.12|8
1631394760000|2021-09-11 21:12:40|20032.9|19912.9|20029.71|19909.71|20032.9|19912.9|20029.71|19909.71|10
1631394770000|2021-09-11 21:12:50|20029.32|19909.32|20029.96|19909.96|20029.96|19909.96|20028.95|19908.95|9
1631394780000|2021-09-11 21:13:00|20030.27|19910.27|20032.13|19912.13|20032.37|19912.37|20030.27|19910.27|10
1631394790000|2021-09-11 21:13:10|20032.26|19912.26|20032.13|19912.13|20032.42|19912.42|20031.72|19911.72|10
1631394800000|2021-09-11 21:13:20|20029.6|19909.6|20031.56|19911.56|20031.56|19911.56|20028.22|19908.22|10
1631394810000|2021-09-11 21:13:30|20032.38|19912.38|20034.05|19914.05|20034.05|19914.05|20031.54|19911.54|10
1631394820000|2021-09-11 21:13:40|20033.64|19913.64|20034.99|19914.99|20034.99|19914.99|20033.57|19913.57|10
1631394830000|2021-09-11 21:13:50|20034.92|19914.92|20034.39|19914.39|20035.01|19915.01|20034.39|19914.39|8
1631394840000|2021-09-11 21:14:00|20034.49|19914.49|20033.26|19913.26|20034.66|19914.66|20033.26|19913.26|8
1631394850000|2021-09-11 21:14:10|20033.3|19913.3|20033.07|19913.07|20033.53|19913.53|20033.01|19913.01|10
1631394860000|2021-09-11 21:14:20|20033.47|19913.47|20033.94|19913.94|20033.94|19913.94|20033.37|19913.37|10
1631394870000|2021-09-11 21:14:30|20034.25|19914.25|20034.57|19914.57|20034.78|19914.78|20034.13|19914.13|9
1631394880000|2021-09-11 21:14:40|20034.34|19914.34|20034.6|19914.6|20034.87|19914.87|20034.12|19914.12|9
1631394890000|2021-09-11 21:14:50|20034.7|19914.7|20033.68|19913.68|20034.76|19914.76|20033.68|19913.68|9
1631394900000|2021-09-11 21:15:00|20033.36|19913.36|20032.86|19912.86|20033.39|19913.39|20032.86|19912.86|10
1631394910000|2021-09-11 21:15:10|20032.83|19912.83|20031.76|19911.76|20032.86|19912.86|20031.76|19911.76|10
1631394920000|2021-09-11 21:15:20|20030.92|19910.92|20026.79|19906.79|20031.15|19911.15|20026.79|19906.79|10
1631394930000|2021-09-11 21:15:30|20025.78|19905.78|20025.45|19905.45|20025.78|19905.78|20024.4|19904.4|10
1631394940000|2021-09-11 21:15:40|20025.68|19905.68|20025.41|19905.41|20026.27|19906.27|20025.2|19905.2|10
1631394950000|2021-09-11 21:15:50|20025.01|19905.01|20021.01|19901.01|20025.01|19905.01|20021.01|19901.01|10
1631394960000|2021-09-11 21:16:00|20021.33|19901.33|20020.87|19900.87|20021.88|19901.88|20020.53|19900.53|10
1631394970000|2021-09-11 21:16:10|20021.22|19901.22|20019.79|19899.79|20021.22|19901.22|20019.64|19899.64|10
1631394980000|2021-09-11 21:16:20|20019.7|19899.7|20018.58|19898.58|20019.7|19899.7|20018.58|19898.58|10
1631394990000|2021-09-11 21:16:30|20018.86|19898.86|20019.31|19899.31|20019.31|19899.31|20018.67|19898.67|10
1631395000000|2021-09-11 21:16:40|20019.41|19899.41|20018.52|19898.52|20019.41|19899.41|20018.52|19898.52|9
1631395010000|2021-09-11 21:16:50|20018.3|19898.3|20016.95|19896.95|20018.5|19898.5|20016.95|19896.95|9
1631395020000|2021-09-11 21:17:00|20017.1|19897.1|20015.52|19895.52|20017.1|19897.1|20015.52|19895.52|10
1631395030000|2021-09-11 21:17:10|20015.4|19895.4|20016.6|19896.6|20016.6|19896.6|20015|19895|10
1631395040000|2021-09-11 21:17:20|20016.57|19896.57|20015.37|19895.37|20016.57|19896.57|20015.18|19895.18|9
1631395050000|2021-09-11 21:17:30|20015.1|19895.1|20013.74|19893.74|20015.26|19895.26|20013.66|19893.66|7
1631395060000|2021-09-11 21:17:40|20013.64|19893.64|20012.87|19892.87|20013.64|19893.64|20012.87|19892.87|8
1631395070000|2021-09-11 21:17:50|20012.76|19892.76|20011.88|19891.88|20012.76|19892.76|20011.88|19891.88|7
1631395080000|2021-09-11 21:18:00|20012.37|19892.37|20012.74|19892.74|20012.74|19892.74|20012.24|19892.24|8
1631395090000|2021-09-11 21:18:10|20012.69|19892.69|20012.12|19892.12|20012.69|19892.69|20012.08|19892.08|9
1631395100000|2021-09-11 21:18:20|20012.14|19892.14|20012.14|19892.14|20012.27|19892.27|20011.89|19891.89|8
1631395110000|2021-09-11 21:18:30|20012.43|19892.43|20014.09|19894.09|20014.09|19894.09|20011.6|19891.6|9
1631395120000|2021-09-11 21:18:40|20014.14|19894.14|20019.1|19899.1|20019.1|19899.1|20014.14|19894.14|9
1631395130000|2021-09-11 21:18:50|20018.67|19898.67|20018.73|19898.73|20019.28|19899.28|20018.59|19898.59|9
1631395140000|2021-09-11 21:19:00|20018.88|19898.88|20017.31|19897.31|20019.42|19899.42|20017.19|19897.19|10
1631395150000|2021-09-11 21:19:10|20017.4|19897.4|20017.61|19897.61|20018.3|19898.3|20017.4|19897.4|10
1631395160000|2021-09-11 21:19:20|20018.01|19898.01|20017.16|19897.16|20018.01|19898.01|20017.02|19897.02|10
1631395170000|2021-09-11 21:19:30|20016.58|19896.58|20015.87|19895.87|20016.77|19896.77|20015.87|19895.87|9
1631395180000|2021-09-11 21:19:40|20015.71|19895.71|20015.92|19895.92|20016.18|19896.18|20015.69|19895.69|10
1631395190000|2021-09-11 21:19:50|20014.76|19894.76|20022.11|19902.11|20022.11|19902.11|20014.76|19894.76|10
1631395200000|2021-09-11 21:20:00|20022.09|19902.09|20025.31|19905.31|20025.31|19905.31|20022.09|19902.09|9
1631395210000|2021-09-11 21:20:10|20025.58|19905.58|20024.96|19904.96|20026.63|19906.63|20024.96|19904.96|10
1631395220000|2021-09-11 21:20:20|20025.2|19905.2|20026.71|19906.71|20026.71|19906.71|20025.13|19905.13|10
1631395230000|2021-09-11 21:20:30|20027.06|19907.06|20030.66|19910.66|20030.66|19910.66|20026.99|19906.99|10
1631395240000|2021-09-11 21:20:40|20031.43|19911.43|20034.01|19914.01|20035.09|19915.09|20031.43|19911.43|10
1631395250000|2021-09-11 21:20:50|20034.25|19914.25|20034.57|19914.57|20034.57|19914.57|20033.71|19913.71|10
1631395260000|2021-09-11 21:21:00|20034.26|19914.26|20033.93|19913.93|20034.46|19914.46|20033.55|19913.55|9
1631395270000|2021-09-11 21:21:10|20033.99|19913.99|20035.22|19915.22|20036.18|19916.18|20033.99|19913.99|10
1631395280000|2021-09-11 21:21:20|20035.39|19915.39|20038.25|19918.25|20038.51|19918.51|20035.39|19915.39|10
1631395290000|2021-09-11 21:21:30|20038.39|19918.39|20044.65|19924.65|20044.65|19924.65|20038.39|19918.39|10
1631395300000|2021-09-11 21:21:40|20045.53|19925.53|20048.3|19928.3|20048.53|19928.53|20045.53|19925.53|10
1631395310000|2021-09-11 21:21:50|20048.9|19928.9|20047.73|19927.73|20049.03|19929.03|20047.5|19927.5|10
1631395320000|2021-09-11 21:22:00|20047.27|19927.27|20046.24|19926.24|20047.54|19927.54|20046.24|19926.24|10
1631395330000|2021-09-11 21:22:10|20046.75|19926.75|20048.61|19928.61|20048.61|19928.61|20046.3|19926.3|9
1631395340000|2021-09-11 21:22:20|20049.01|19929.01|20050.5|19930.5|20050.5|19930.5|20049.01|19929.01|10
1631395350000|2021-09-11 21:22:30|20049.15|19929.15|20050.25|19930.25|20050.28|19930.28|20048.22|19928.22|10
1631395360000|2021-09-11 21:22:40|20050.53|19930.53|20049.82|19929.82|20050.53|19930.53|20049.07|19929.07|9
1631395370000|2021-09-11 21:22:50|20049.9|19929.9|20051.25|19931.25|20052.09|19932.09|20049.9|19929.9|10
1631395380000|2021-09-11 21:23:00|20051.33|19931.33|20054|19934|20054|19934|20051.33|19931.33|9
1631395390000|2021-09-11 21:23:10|20054.17|19934.17|20054.82|19934.82|20054.82|19934.82|20053.95|19933.95|8
1631395400000|2021-09-11 21:23:20|20054.75|19934.75|20056.35|19936.35|20056.35|19936.35|20054.75|19934.75|10
1631395410000|2021-09-11 21:23:30|20056.39|19936.39|20058.48|19938.48|20058.6|19938.6|20056.39|19936.39|10
1631395420000|2021-09-11 21:23:40|20058.26|19938.26|20059.83|19939.83|20059.83|19939.83|20057.17|19937.17|9
1631395430000|2021-09-11 21:23:50|20060.14|19940.14|20065.3|19945.3|20065.3|19945.3|20060.14|19940.14|10
1631395440000|2021-09-11 21:24:00|20066.03|19946.03|20067.73|19947.73|20069.75|19949.75|20066.03|19946.03|10
1631395450000|2021-09-11 21:24:10|20068.19|19948.19|20067.33|19947.33|20068.36|19948.36|20067.33|19947.33|10
1631395460000|2021-09-11 21:24:20|20067.04|19947.04|20065.88|19945.88|20067.29|19947.29|20065.88|19945.88|10
1631395470000|2021-09-11 21:24:30|20065.66|19945.66|20067.93|19947.93|20067.93|19947.93|20065.66|19945.66|8
1631395480000|2021-09-11 21:24:40|20068.18|19948.18|20071.4|19951.4|20071.4|19951.4|20068.18|19948.18|8
1631395490000|2021-09-11 21:24:50|20071.63|19951.63|20073.38|19953.38|20073.38|19953.38|20071.63|19951.63|10
1631395500000|2021-09-11 21:25:00|20072.61|19952.61|20071.78|19951.78|20072.98|19952.98|20071.53|19951.53|10
1631395510000|2021-09-11 21:25:10|20071.75|19951.75|20064.75|19944.75|20071.75|19951.75|20064.75|19944.75|10
1631395520000|2021-09-11 21:25:20|20063.73|19943.73|20063.77|19943.77|20064.47|19944.47|20063.48|19943.48|8
1631395530000|2021-09-11 21:25:30|20063.8|19943.8|20059.79|19939.79|20063.8|19943.8|20059.79|19939.79|10
1631395540000|2021-09-11 21:25:40|20058.4|19938.4|20057.82|19937.82|20058.81|19938.81|20057.82|19937.82|10
1631395550000|2021-09-11 21:25:50|20057.49|19937.49|20056.24|19936.24|20057.49|19937.49|20055.32|19935.32|10
1631395560000|2021-09-11 21:26:00|20055.99|19935.99|20055.93|19935.93|20056.24|19936.24|20055.22|19935.22|10
1631395570000|2021-09-11 21:26:10|20056.14|19936.14|20054.05|19934.05|20056.14|19936.14|20054.05|19934.05|10
1631395580000|2021-09-11 21:26:20|20053.45|19933.45|20054.88|19934.88|20054.88|19934.88|20053.45|19933.45|9
1631395590000|2021-09-11 21:26:30|20055.38|19935.38|20057.62|19937.62|20057.62|19937.62|20055.38|19935.38|10
1631395600000|2021-09-11 21:26:40|20057.6|19937.6|20057.66|19937.66|20058.28|19938.28|20057.6|19937.6|10
1631395610000|2021-09-11 21:26:50|20057.4|19937.4|20056.31|19936.31|20057.4|19937.4|20055.99|19935.99|10
1631395620000|2021-09-11 21:27:00|20055.85|19935.85|20057.65|19937.65|20057.65|19937.65|20054.92|19934.92|8
1631395630000|2021-09-11 21:27:10|20057.79|19937.79|20060.43|19940.43|20060.43|19940.43|20057.79|19937.79|10
1631395640000|2021-09-11 21:27:20|20060.02|19940.02|20063.07|19943.07|20063.07|19943.07|20060.02|19940.02|9
1631395650000|2021-09-11 21:27:30|20063.34|19943.34|20063.6|19943.6|20064.29|19944.29|20063.25|19943.25|10
1631395660000|2021-09-11 21:27:40|20064.07|19944.07|20063.34|19943.34|20064.27|19944.27|20063.16|19943.16|9
1631395670000|2021-09-11 21:27:50|20063.43|19943.43|20063.14|19943.14|20063.52|19943.52|20062.63|19942.63|10
1631395680000|2021-09-11 21:28:00|20063.66|19943.66|20064.16|19944.16|20064.28|19944.28|20063.61|19943.61|10
1631395690000|2021-09-11 21:28:10|20064.19|19944.19|20063.33|19943.33|20064.24|19944.24|20063.33|19943.33|10
1631395700000|2021-09-11 21:28:20|20063.73|19943.73|20063.49|19943.49|20064.31|19944.31|20063.34|19943.34|9
1631395710000|2021-09-11 21:28:30|20063.57|19943.57|20061.93|19941.93|20063.57|19943.57|20061.93|19941.93|10
1631395720000|2021-09-11 21:28:40|20061.88|19941.88|20061.43|19941.43|20061.88|19941.88|20060.62|19940.62|8
1631395730000|2021-09-11 21:28:50|20061.44|19941.44|20064.09|19944.09|20064.12|19944.12|20061.44|19941.44|10
1631395740000|2021-09-11 21:29:00|20063.99|19943.99|20065.48|19945.48|20065.48|19945.48|20063.53|19943.53|7
1631395750000|2021-09-11 21:29:10|20065.96|19945.96|20066.63|19946.63|20067.38|19947.38|20065.83|19945.83|10
1631395760000|2021-09-11 21:29:20|20066.74|19946.74|20065.38|19945.38|20066.74|19946.74|20065.23|19945.23|10
1631395770000|2021-09-11 21:29:30|20064.98|19944.98|20065.39|19945.39|20065.41|19945.41|20064.98|19944.98|10
1631395780000|2021-09-11 21:29:40|20065.37|19945.37|20065.6|19945.6|20065.8|19945.8|20065.27|19945.27|10
1631395790000|2021-09-11 21:29:50|20065.54|19945.54|20065.78|19945.78|20066.15|19946.15|20065.44|19945.44|9
1631395800000|2021-09-11 21:30:00|20065.74|19945.74|20064.72|19944.72|20065.74|19945.74|20064.72|19944.72|10
1631395810000|2021-09-11 21:30:10|20064.32|19944.32|20065.66|19945.66|20065.66|19945.66|20064.28|19944.28|9
1631395820000|2021-09-11 21:30:20|20065.75|19945.75|20065.64|19945.64|20065.8|19945.8|20065.55|19945.55|8
1631395830000|2021-09-11 21:30:30|20065.43|19945.43|20065.15|19945.15|20066.33|19946.33|20065.15|19945.15|9
1631395840000|2021-09-11 21:30:40|20065.64|19945.64|20063.19|19943.19|20065.64|19945.64|20063.19|19943.19|10
1631395850000|2021-09-11 21:30:50|20062.94|19942.94|20062.74|19942.74|20063.06|19943.06|20062.04|19942.04|10
1631395860000|2021-09-11 21:31:00|20061.74|19941.74|20061.51|19941.51|20061.74|19941.74|20060.65|19940.65|9
1631395870000|2021-09-11 21:31:10|20061.98|19941.98|20062.99|19942.99|20062.99|19942.99|20061.98|19941.98|10
1631395880000|2021-09-11 21:31:20|20063.12|19943.12|20060.44|19940.44|20063.12|19943.12|20060.25|19940.25|10
1631395890000|2021-09-11 21:31:30|20060.65|19940.65|20057.62|19937.62|20060.74|19940.74|20057.62|19937.62|10
1631395900000|2021-09-11 21:31:40|20057.58|19937.58|20057.68|19937.68|20057.68|19937.68|20057.24|19937.24|10
1631395910000|2021-09-11 21:31:50|20057.46|19937.46|20059.23|19939.23|20059.32|19939.32|20057.46|19937.46|10
1631395920000|2021-09-11 21:32:00|20059.55|19939.55|20060.42|19940.42|20060.44|19940.44|20059.55|19939.55|9
1631395930000|2021-09-11 21:32:10|20059.87|19939.87|20060.13|19940.13|20060.13|19940.13|20059.76|19939.76|10
1631395940000|2021-09-11 21:32:20|20060.85|19940.85|20062.77|19942.77|20063.29|19943.29|20060.85|19940.85|10
1631395950000|2021-09-11 21:32:30|20062.94|19942.94|20061.16|19941.16|20063.53|19943.53|20061.01|19941.01|9
1631395960000|2021-09-11 21:32:40|20061.11|19941.11|20060.05|19940.05|20061.41|19941.41|20060.05|19940.05|10
1631395970000|2021-09-11 21:32:50|20059.99|19939.99|20060.13|19940.13|20060.51|19940.51|20059.93|19939.93|10
1631395980000|2021-09-11 21:33:00|20060.12|19940.12|20061.14|19941.14|20061.14|19941.14|20060.03|19940.03|10
1631395990000|2021-09-11 21:33:10|20060.83|19940.83|20060.23|19940.23|20060.9|19940.9|20059.42|19939.42|9
1631396000000|2021-09-11 21:33:20|20059.67|19939.67|20059.13|19939.13|20059.67|19939.67|20058.93|19938.93|9
1631396010000|2021-09-11 21:33:30|20058.99|19938.99|20060.14|19940.14|20060.14|19940.14|20058.99|19938.99|10
1631396020000|2021-09-11 21:33:40|20060.16|19940.16|20061.12|19941.12|20061.6|19941.6|20060.16|19940.16|10
1631396030000|2021-09-11 21:33:50|20060.16|19940.16|20059.34|19939.34|20060.16|19940.16|20059.34|19939.34|10
1631396040000|2021-09-11 21:34:00|20059|19939|20058.62|19938.62|20059.77|19939.77|20058.62|19938.62|8
1631396050000|2021-09-11 21:34:10|20058.48|19938.48|20058.47|19938.47|20058.52|19938.52|20058.14|19938.14|8
1631396060000|2021-09-11 21:34:20|20058.45|19938.45|20058.2|19938.2|20058.62|19938.62|20058.2|19938.2|5
1631396070000|2021-09-11 21:34:30|20057.98|19937.98|20056.93|19936.93|20057.98|19937.98|20056.93|19936.93|8
1631396080000|2021-09-11 21:34:40|20057.04|19937.04|20056.86|19936.86|20057.04|19937.04|20056.48|19936.48|6
1631396090000|2021-09-11 21:34:50|20057|19937|20057.53|19937.53|20057.53|19937.53|20056.67|19936.67|8
1631396100000|2021-09-11 21:35:00|20057.66|19937.66|20057.02|19937.02|20058.08|19938.08|20056.77|19936.77|10
1631396110000|2021-09-11 21:35:10|20056.64|19936.64|20056.89|19936.89|20056.99|19936.99|20056.51|19936.51|10
1631396120000|2021-09-11 21:35:20|20056.7|19936.7|20057.2|19937.2|20057.2|19937.2|20056.7|19936.7|8
1631396130000|2021-09-11 21:35:30|20057.21|19937.21|20056.97|19936.97|20057.25|19937.25|20056.89|19936.89|9
1631396140000|2021-09-11 21:35:40|20056.98|19936.98|20056.7|19936.7|20057.9|19937.9|20056.7|19936.7|7
1631396150000|2021-09-11 21:35:50|20056.89|19936.89|20056.65|19936.65|20057.81|19937.81|20056.65|19936.65|9
1631396160000|2021-09-11 21:36:00|20056.72|19936.72|20056.62|19936.62|20056.77|19936.77|20056.38|19936.38|10
1631396170000|2021-09-11 21:36:10|20056.6|19936.6|20055.69|19935.69|20056.6|19936.6|20055.64|19935.64|10
1631396180000|2021-09-11 21:36:20|20055.7|19935.7|20055.12|19935.12|20055.85|19935.85|20055.12|19935.12|7
1631396190000|2021-09-11 21:36:30|20055.16|19935.16|20054.81|19934.81|20055.28|19935.28|20054.72|19934.72|8
1631396200000|2021-09-11 21:36:40|20054.67|19934.67|20055.99|19935.99|20056.4|19936.4|20054.3|19934.3|7
1631396210000|2021-09-11 21:36:50|20056.09|19936.09|20054.69|19934.69|20056.09|19936.09|20054.69|19934.69|10
1631396220000|2021-09-11 21:37:00|20054.8|19934.8|20054.27|19934.27|20054.84|19934.84|20054.19|19934.19|7
1631396230000|2021-09-11 21:37:10|20054.16|19934.16|20052.51|19932.51|20054.16|19934.16|20052.21|19932.21|10
1631396240000|2021-09-11 21:37:20|20052.5|19932.5|20052.24|19932.24|20052.5|19932.5|20052.18|19932.18|8
1631396250000|2021-09-11 21:37:30|20052.46|19932.46|20052.63|19932.63|20052.76|19932.76|20052.3|19932.3|8
1631396260000|2021-09-11 21:37:40|20052.25|19932.25|20051.77|19931.77|20052.3|19932.3|20051.77|19931.77|10
1631396270000|2021-09-11 21:37:50|20051.85|19931.85|20051.51|19931.51|20051.87|19931.87|20051.4|19931.4|9
1631396280000|2021-09-11 21:38:00|20051.57|19931.57|20051.26|19931.26|20052.25|19932.25|20051.26|19931.26|8
1631396290000|2021-09-11 21:38:10|20050.06|19930.06|20051.45|19931.45|20051.75|19931.75|20050.06|19930.06|10
1631396300000|2021-09-11 21:38:20|20051.54|19931.54|20050.94|19930.94|20051.58|19931.58|20050.45|19930.45|8
1631396310000|2021-09-11 21:38:30|20050.84|19930.84|20050.57|19930.57|20051.95|19931.95|20050.57|19930.57|10
1631396320000|2021-09-11 21:38:40|20050.01|19930.01|20049.74|19929.74|20050.07|19930.07|20049.74|19929.74|8
1631396330000|2021-09-11 21:38:50|20049.99|19929.99|20049.57|19929.57|20050.73|19930.73|20049.46|19929.46|10
1631396340000|2021-09-11 21:39:00|20049.68|19929.68|20050.69|19930.69|20050.69|19930.69|20049.52|19929.52|10
1631396350000|2021-09-11 21:39:10|20049.35|19929.35|20049.42|19929.42|20049.66|19929.66|20049.22|19929.22|9
1631396360000|2021-09-11 21:39:20|20049.57|19929.57|20049.25|19929.25|20050.89|19930.89|20049.25|19929.25|9
1631396370000|2021-09-11 21:39:30|20049.22|19929.22|20050.37|19930.37|20050.59|19930.59|20049.22|19929.22|7
1631396380000|2021-09-11 21:39:40|20050.49|19930.49|20049.76|19929.76|20050.85|19930.85|20049.51|19929.51|9
1631396390000|2021-09-11 21:39:50|20049.82|19929.82|20049.57|19929.57|20049.82|19929.82|20049.3|19929.3|8
1631396400000|2021-09-11 21:40:00|20049.6|19929.6|20049.31|19929.31|20049.85|19929.85|20049.31|19929.31|8
1631396410000|2021-09-11 21:40:10|20049.14|19929.14|20049.06|19929.06|20049.48|19929.48|20048.71|19928.71|9
1631396420000|2021-09-11 21:40:20|20049.09|19929.09|20048.75|19928.75|20049.36|19929.36|20048.52|19928.52|10
1631396430000|2021-09-11 21:40:30|20048.69|19928.69|20049.55|19929.55|20049.55|19929.55|20048.69|19928.69|10
1631396440000|2021-09-11 21:40:40|20049.08|19929.08|20048.75|19928.75|20049.22|19929.22|20048.52|19928.52|10
1631396450000|2021-09-11 21:40:50|20049.33|19929.33|20049.16|19929.16|20049.44|19929.44|20049.15|19929.15|7
1631396460000|2021-09-11 21:41:00|20049.02|19929.02|20049.57|19929.57|20050.02|19930.02|20049.02|19929.02|9
1631396470000|2021-09-11 21:41:10|20049.7|19929.7|20049.74|19929.74|20049.78|19929.78|20048.78|19928.78|10
1631396480000|2021-09-11 21:41:20|20049.8|19929.8|20051.34|19931.34|20051.34|19931.34|20049.7|19929.7|10
1631396490000|2021-09-11 21:41:30|20051.29|19931.29|20052.4|19932.4|20052.4|19932.4|20051.29|19931.29|8
1631396500000|2021-09-11 21:41:40|20052.55|19932.55|20053.24|19933.24|20053.24|19933.24|20051.97|19931.97|10
1631396510000|2021-09-11 21:41:50|20053.29|19933.29|20054.81|19934.81|20055.29|19935.29|20052.67|19932.67|10
1631396520000|2021-09-11 21:42:00|20055.06|19935.06|20057.57|19937.57|20057.71|19937.71|20054.95|19934.95|10
1631396530000|2021-09-11 21:42:10|20056.69|19936.69|20057.62|19937.62|20057.62|19937.62|20056.56|19936.56|9
1631396540000|2021-09-11 21:42:20|20057.68|19937.68|20060.53|19940.53|20060.75|19940.75|20057.68|19937.68|10
1631396550000|2021-09-11 21:42:30|20060.46|19940.46|20061.73|19941.73|20061.81|19941.81|20060.46|19940.46|9
1631396560000|2021-09-11 21:42:40|20060.87|19940.87|20063.62|19943.62|20064.13|19944.13|20060.87|19940.87|10
1631396570000|2021-09-11 21:42:50|20063.47|19943.47|20063.04|19943.04|20063.57|19943.57|20062.31|19942.31|10
1631396580000|2021-09-11 21:43:00|20063.11|19943.11|20060.8|19940.8|20063.16|19943.16|20060.8|19940.8|10
1631396590000|2021-09-11 21:43:10|20060.58|19940.58|20051.51|19931.51|20060.69|19940.69|20051.51|19931.51|10
1631396600000|2021-09-11 21:43:20|20050.75|19930.75|20041.73|19921.73|20050.75|19930.75|20041.73|19921.73|10
1631396610000|2021-09-11 21:43:30|20041.04|19921.04|20036.44|19916.44|20041.04|19921.04|20036.44|19916.44|10
1631396620000|2021-09-11 21:43:40|20036.22|19916.22|20034.99|19914.99|20036.55|19916.55|20034.99|19914.99|10
1631396630000|2021-09-11 21:43:50|20033.87|19913.87|20034.7|19914.7|20034.7|19914.7|20033.1|19913.1|10
1631396640000|2021-09-11 21:44:00|20034.71|19914.71|20032.91|19912.91|20034.71|19914.71|20032.73|19912.73|7
1631396650000|2021-09-11 21:44:10|20031.83|19911.83|20029.62|19909.62|20032.23|19912.23|20029.62|19909.62|10
1631396660000|2021-09-11 21:44:20|20029.66|19909.66|20029.89|19909.89|20030.16|19910.16|20029.66|19909.66|8
1631396670000|2021-09-11 21:44:30|20029.65|19909.65|20028.96|19908.96|20029.83|19909.83|20028.96|19908.96|10
1631396680000|2021-09-11 21:44:40|20029.94|19909.94|20030.31|19910.31|20030.66|19910.66|20029.94|19909.94|10
1631396690000|2021-09-11 21:44:50|20030.46|19910.46|20028.8|19908.8|20030.46|19910.46|20028.8|19908.8|10
1631396700000|2021-09-11 21:45:00|20028.84|19908.84|20025.88|19905.88|20028.84|19908.84|20025.88|19905.88|10
1631396710000|2021-09-11 21:45:10|20025.4|19905.4|20024.49|19904.49|20025.46|19905.46|20024.49|19904.49|9
1631396720000|2021-09-11 21:45:20|20022.49|19902.49|20022.27|19902.27|20022.57|19902.57|20022|19902|9
1631396730000|2021-09-11 21:45:30|20022.17|19902.17|20021.68|19901.68|20022.17|19902.17|20020.86|19900.86|9
1631396740000|2021-09-11 21:45:40|20021.7|19901.7|20021.25|19901.25|20021.7|19901.7|20021.25|19901.25|9
1631396750000|2021-09-11 21:45:50|20021.16|19901.16|20020.32|19900.32|20021.43|19901.43|20020.32|19900.32|10
1631396760000|2021-09-11 21:46:00|20019.47|19899.47|20018.78|19898.78|20019.47|19899.47|20018.65|19898.65|9
1631396770000|2021-09-11 21:46:10|20018.61|19898.61|20018.7|19898.7|20018.7|19898.7|20018.14|19898.14|9
1631396780000|2021-09-11 21:46:20|20018.64|19898.64|20017.53|19897.53|20018.64|19898.64|20017.45|19897.45|9
1631396790000|2021-09-11 21:46:30|20017.64|19897.64|20016.43|19896.43|20018.13|19898.13|20016.1|19896.1|7
1631396800000|2021-09-11 21:46:40|20016.26|19896.26|20016.82|19896.82|20017.03|19897.03|20016.26|19896.26|10
1631396810000|2021-09-11 21:46:50|20016.66|19896.66|20018.51|19898.51|20018.51|19898.51|20016.66|19896.66|10
1631396820000|2021-09-11 21:47:00|20018.43|19898.43|20020.61|19900.61|20020.61|19900.61|20018.43|19898.43|8
1631396830000|2021-09-11 21:47:10|20020.95|19900.95|20020.77|19900.77|20021.16|19901.16|20020.65|19900.65|10
1631396840000|2021-09-11 21:47:20|20020.65|19900.65|20022.38|19902.38|20022.38|19902.38|20019.56|19899.56|10
1631396850000|2021-09-11 21:47:30|20023.29|19903.29|20029.41|19909.41|20029.66|19909.66|20023.29|19903.29|10
1631396860000|2021-09-11 21:47:40|20030.97|19910.97|20031.22|19911.22|20031.83|19911.83|20030.81|19910.81|10
1631396870000|2021-09-11 21:47:50|20031.32|19911.32|20032.49|19912.49|20032.49|19912.49|20031.32|19911.32|9
1631396880000|2021-09-11 21:48:00|20032.07|19912.07|20030.63|19910.63|20032.07|19912.07|20030.63|19910.63|9
1631396890000|2021-09-11 21:48:10|20030.51|19910.51|20028.79|19908.79|20030.51|19910.51|20028.74|19908.74|10
1631396900000|2021-09-11 21:48:20|20027.89|19907.89|20027.74|19907.74|20028.1|19908.1|20026.74|19906.74|10
1631396910000|2021-09-11 21:48:30|20027.71|19907.71|20030.41|19910.41|20030.41|19910.41|20027.71|19907.71|10
1631396920000|2021-09-11 21:48:40|20030.82|19910.82|20035.61|19915.61|20035.61|19915.61|20030.82|19910.82|10
1631396930000|2021-09-11 21:48:50|20037.54|19917.54|20040.27|19920.27|20040.27|19920.27|20037.54|19917.54|10
1631396940000|2021-09-11 21:49:00|20041.03|19921.03|20047.09|19927.09|20047.09|19927.09|20041.03|19921.03|10
1631396950000|2021-09-11 21:49:10|20048.45|19928.45|20048.57|19928.57|20049.64|19929.64|20048.45|19928.45|9
1631396960000|2021-09-11 21:49:20|20048.46|19928.46|20050.45|19930.45|20050.45|19930.45|20048.37|19928.37|9
1631396970000|2021-09-11 21:49:30|20050.46|19930.46|20051.17|19931.17|20051.5|19931.5|20050.35|19930.35|10
1631396980000|2021-09-11 21:49:40|20050.75|19930.75|20052.54|19932.54|20052.54|19932.54|20050.75|19930.75|10
1631396990000|2021-09-11 21:49:50|20052.63|19932.63|20053.46|19933.46|20053.5|19933.5|20051.98|19931.98|10
1631397000000|2021-09-11 21:50:00|20052.46|19932.46|20052.26|19932.26|20052.46|19932.46|20051.07|19931.07|10
1631397010000|2021-09-11 21:50:10|20052.52|19932.52|20049.79|19929.79|20052.52|19932.52|20049.79|19929.79|10
1631397020000|2021-09-11 21:50:20|20050.47|19930.47|20046.95|19926.95|20050.47|19930.47|20046.9|19926.9|10
1631397030000|2021-09-11 21:50:30|20046.33|19926.33|20042.18|19922.18|20046.43|19926.43|20042.18|19922.18|10
1631397040000|2021-09-11 21:50:40|20041.88|19921.88|20040.82|19920.82|20041.92|19921.92|20040.18|19920.18|10
1631397050000|2021-09-11 21:50:50|20040.89|19920.89|20039.07|19919.07|20040.89|19920.89|20039.07|19919.07|10
1631397060000|2021-09-11 21:51:00|20039.22|19919.22|20037.17|19917.17|20039.22|19919.22|20036.96|19916.96|10
1631397070000|2021-09-11 21:51:10|20037.84|19917.84|20037.59|19917.59|20038.65|19918.65|20036.75|19916.75|9
1631397080000|2021-09-11 21:51:20|20037.58|19917.58|20039.27|19919.27|20039.35|19919.35|20037.35|19917.35|9
1631397090000|2021-09-11 21:51:30|20040.42|19920.42|20044.33|19924.33|20044.33|19924.33|20040.42|19920.42|9
1631397100000|2021-09-11 21:51:40|20044.42|19924.42|20045.41|19925.41|20045.41|19925.41|20044.22|19924.22|10
1631397110000|2021-09-11 21:51:50|20046.12|19926.12|20045.95|19925.95|20046.12|19926.12|20045.59|19925.59|9
1631397120000|2021-09-11 21:52:00|20045.58|19925.58|20042.57|19922.57|20045.86|19925.86|20042.57|19922.57|10
1631397130000|2021-09-11 21:52:10|20041.97|19921.97|20042.59|19922.59|20042.97|19922.97|20041.97|19921.97|10
1631397140000|2021-09-11 21:52:20|20042.47|19922.47|20043.8|19923.8|20043.8|19923.8|20042.23|19922.23|10
1631397150000|2021-09-11 21:52:30|20043.85|19923.85|20044.64|19924.64|20044.97|19924.97|20043.85|19923.85|9
1631397160000|2021-09-11 21:52:40|20044.69|19924.69|20044.48|19924.48|20045.01|19925.01|20044.48|19924.48|10
1631397170000|2021-09-11 21:52:50|20044.51|19924.51|20044.8|19924.8|20044.88|19924.88|20044.3|19924.3|8
1631397180000|2021-09-11 21:53:00|20044.83|19924.83|20044.01|19924.01|20044.83|19924.83|20043.79|19923.79|9
1631397190000|2021-09-11 21:53:10|20043.98|19923.98|20044.21|19924.21|20044.62|19924.62|20043.98|19923.98|7
1631397200000|2021-09-11 21:53:20|20044.58|19924.58|20047.44|19927.44|20047.44|19927.44|20044.58|19924.58|10
1631397210000|2021-09-11 21:53:30|20047.36|19927.36|20050.22|19930.22|20050.22|19930.22|20047.35|19927.35|9
1631397220000|2021-09-11 21:53:40|20050.9|19930.9|20054.58|19934.58|20054.58|19934.58|20050.9|19930.9|10
1631397230000|2021-09-11 21:53:50|20055.21|19935.21|20058.88|19938.88|20058.88|19938.88|20055.21|19935.21|10
1631397240000|2021-09-11 21:54:00|20058.69|19938.69|20059.87|19939.87|20059.89|19939.89|20058.69|19938.69|9
1631397250000|2021-09-11 21:54:10|20060.13|19940.13|20061.76|19941.76|20061.76|19941.76|20060.13|19940.13|9
1631397260000|2021-09-11 21:54:20|20062.32|19942.32|20064.11|19944.11|20064.34|19944.34|20062.32|19942.32|9
1631397270000|2021-09-11 21:54:30|20065.33|19945.33|20068.28|19948.28|20068.28|19948.28|20065.33|19945.33|10
1631397280000|2021-09-11 21:54:40|20067.54|19947.54|20064.22|19944.22|20067.54|19947.54|20064.17|19944.17|8
1631397290000|2021-09-11 21:54:50|20064.14|19944.14|20062.18|19942.18|20064.14|19944.14|20062.18|19942.18|10
1631397300000|2021-09-11 21:55:00|20062.29|19942.29|20063.54|19943.54|20063.54|19943.54|20062.29|19942.29|8
1631397310000|2021-09-11 21:55:10|20063.86|19943.86|20064.35|19944.35|20064.37|19944.37|20063.68|19943.68|10
1631397320000|2021-09-11 21:55:20|20064.25|19944.25|20064.31|19944.31|20064.84|19944.84|20064.22|19944.22|9
1631397330000|2021-09-11 21:55:30|20064.21|19944.21|20063.55|19943.55|20064.21|19944.21|20063.49|19943.49|9
1631397340000|2021-09-11 21:55:40|20062.75|19942.75|20061.5|19941.5|20062.95|19942.95|20061.35|19941.35|8
1631397350000|2021-09-11 21:55:50|20061.39|19941.39|20061.53|19941.53|20061.53|19941.53|20060.12|19940.12|10
1631397360000|2021-09-11 21:56:00|20061.71|19941.71|20059.95|19939.95|20061.71|19941.71|20059.95|19939.95|10
1631397370000|2021-09-11 21:56:10|20059.63|19939.63|20057.01|19937.01|20059.63|19939.63|20056.94|19936.94|10
1631397380000|2021-09-11 21:56:20|20056.88|19936.88|20050.42|19930.42|20056.94|19936.94|20050.42|19930.42|10
1631397390000|2021-09-11 21:56:30|20050.83|19930.83|20046.95|19926.95|20051.03|19931.03|20046.95|19926.95|10
1631397400000|2021-09-11 21:56:40|20047|19927|20043.33|19923.33|20047|19927|20043.33|19923.33|9
1631397410000|2021-09-11 21:56:50|20042.89|19922.89|20042|19922|20042.89|19922.89|20040.43|19920.43|10
1631397420000|2021-09-11 21:57:00|20041.83|19921.83|20039.29|19919.29|20041.83|19921.83|20039.29|19919.29|10
1631397430000|2021-09-11 21:57:10|20039.44|19919.44|20038.99|19918.99|20039.51|19919.51|20038.77|19918.77|9
1631397440000|2021-09-11 21:57:20|20038.52|19918.52|20039.09|19919.09|20039.41|19919.41|20038.52|19918.52|10
1631397450000|2021-09-11 21:57:30|20039.13|19919.13|20038.55|19918.55|20039.13|19919.13|20038.55|19918.55|9
1631397460000|2021-09-11 21:57:40|20038.54|19918.54|20037.89|19917.89|20038.54|19918.54|20037.89|19917.89|9
1631397470000|2021-09-11 21:57:50|20037.94|19917.94|20039.47|19919.47|20039.47|19919.47|20037.94|19917.94|8
1631397480000|2021-09-11 21:58:00|20039.33|19919.33|20039.49|19919.49|20040.2|19920.2|20039.33|19919.33|10
1631397490000|2021-09-11 21:58:10|20040.18|19920.18|20040.87|19920.87|20041.25|19921.25|20040.18|19920.18|9
1631397500000|2021-09-11 21:58:20|20041.77|19921.77|20040.05|19920.05|20041.77|19921.77|20040.05|19920.05|10
1631397510000|2021-09-11 21:58:30|20040.01|19920.01|20039.95|19919.95|20040.76|19920.76|20039.65|19919.65|10
1631397520000|2021-09-11 21:58:40|20040.03|19920.03|20041.17|19921.17|20041.17|19921.17|20040.03|19920.03|8
1631397530000|2021-09-11 21:58:50|20041.18|19921.18|20040.16|19920.16|20041.18|19921.18|20040.16|19920.16|10
1631397540000|2021-09-11 21:59:00|20040.1|19920.1|20040.51|19920.51|20040.51|19920.51|20039.37|19919.37|9
1631397550000|2021-09-11 21:59:10|20040.65|19920.65|20040.58|19920.58|20041.24|19921.24|20040.58|19920.58|7
1631397560000|2021-09-11 21:59:20|20040.66|19920.66|20043.19|19923.19|20043.29|19923.29|20040.66|19920.66|8
1631397570000|2021-09-11 21:59:30|20043.01|19923.01|20041.42|19921.42|20043.01|19923.01|20041.42|19921.42|8
1631397580000|2021-09-11 21:59:40|20040.94|19920.94|20041.79|19921.79|20042.03|19922.03|20040.94|19920.94|7
1631397590000|2021-09-11 21:59:50|20042.11|19922.11|20039.74|19919.74|20042.48|19922.48|20039.74|19919.74|10
1631397600000|2021-09-11 22:00:00|20039.19|19919.19|20034.19|19914.19|20039.19|19919.19|20034.19|19914.19|10
1631397610000|2021-09-11 22:00:10|20033.06|19913.06|20025.4|19905.4|20033.06|19913.06|20025.4|19905.4|10
1631397620000|2021-09-11 22:00:20|20024.23|19904.23|20018.31|19898.31|20024.23|19904.23|20018.31|19898.31|10
1631397630000|2021-09-11 22:00:30|20015.25|19895.25|20007.87|19887.87|20015.25|19895.25|20007.87|19887.87|10
1631397640000|2021-09-11 22:00:40|20007.05|19887.05|19997.51|19877.51|20007.05|19887.05|19997.51|19877.51|10
1631397650000|2021-09-11 22:00:50|19996.16|19876.16|19991.7|19871.7|19996.16|19876.16|19991.39|19871.39|10
1631397660000|2021-09-11 22:01:00|19991.08|19871.08|19985.85|19865.85|19993.87|19873.87|19985.62|19865.62|10
1631397670000|2021-09-11 22:01:10|19986.04|19866.04|19985.77|19865.77|19986.18|19866.18|19984.65|19864.65|10
1631397680000|2021-09-11 22:01:20|19986.13|19866.13|19985.92|19865.92|19986.29|19866.29|19985.42|19865.42|10
1631397690000|2021-09-11 22:01:30|19986.37|19866.37|19985.27|19865.27|19986.37|19866.37|19985.27|19865.27|10
1631397700000|2021-09-11 22:01:40|19985.49|19865.49|19985.12|19865.12|19986.06|19866.06|19984.72|19864.72|9
1631397710000|2021-09-11 22:01:50|19985.32|19865.32|19987.01|19867.01|19987.7|19867.7|19985.32|19865.32|10
1631397720000|2021-09-11 22:02:00|19987.24|19867.24|19987.57|19867.57|19988.11|19868.11|19987.21|19867.21|10
1631397730000|2021-09-11 22:02:10|19987.94|19867.94|19988.06|19868.06|19989.07|19869.07|19987.87|19867.87|10
1631397740000|2021-09-11 22:02:20|19987.71|19867.71|19985.74|19865.74|19987.71|19867.71|19985.74|19865.74|10
1631397750000|2021-09-11 22:02:30|19986.11|19866.11|19976.29|19856.29|19986.11|19866.11|19976.29|19856.29|10
1631397760000|2021-09-11 22:02:40|19975.46|19855.46|19971.73|19851.73|19975.46|19855.46|19971.73|19851.73|10
1631397770000|2021-09-11 22:02:50|19971.24|19851.24|19969.02|19849.02|19971.24|19851.24|19968.59|19848.59|10
1631397780000|2021-09-11 22:03:00|19968.98|19848.98|19968.36|19848.36|19969.42|19849.42|19967.41|19847.41|10
1631397790000|2021-09-11 22:03:10|19967.63|19847.63|19967.33|19847.33|19967.8|19847.8|19966.3|19846.3|9
1631397800000|2021-09-11 22:03:20|19966.95|19846.95|19962.23|19842.23|19966.95|19846.95|19962.23|19842.23|9
1631397810000|2021-09-11 22:03:30|19962.27|19842.27|19961.45|19841.45|19963.07|19843.07|19961.03|19841.03|10
1631397820000|2021-09-11 22:03:40|19961.69|19841.69|19961.85|19841.85|19961.85|19841.85|19959.7|19839.7|10
1631397830000|2021-09-11 22:03:50|19962.42|19842.42|19961.87|19841.87|19962.42|19842.42|19961.46|19841.46|10
1631397840000|2021-09-11 22:04:00|19961.69|19841.69|19959.56|19839.56|19961.69|19841.69|19959.42|19839.42|10
1631397850000|2021-09-11 22:04:10|19960.08|19840.08|19961.56|19841.56|19961.56|19841.56|19958.89|19838.89|10
1631397860000|2021-09-11 22:04:20|19961.74|19841.74|19968.19|19848.19|19968.62|19848.62|19961.74|19841.74|10
1631397870000|2021-09-11 22:04:30|19969.11|19849.11|19968.81|19848.81|19970.13|19850.13|19968.81|19848.81|10
1631397880000|2021-09-11 22:04:40|19967.35|19847.35|19963.53|19843.53|19967.35|19847.35|19963.44|19843.44|10
1631397890000|2021-09-11 22:04:50|19962.19|19842.19|19958.14|19838.14|19962.19|19842.19|19958.14|19838.14|10
1631397900000|2021-09-11 22:05:00|19958.32|19838.32|19951.36|19831.36|19958.32|19838.32|19951.34|19831.34|10
1631397910000|2021-09-11 22:05:10|19950.07|19830.07|19942.86|19822.86|19950.07|19830.07|19942.86|19822.86|10
1631397920000|2021-09-11 22:05:20|19941.47|19821.47|19939.01|19819.01|19941.56|19821.56|19939.01|19819.01|10
1631397930000|2021-09-11 22:05:30|19937.32|19817.32|19932.08|19812.08|19937.32|19817.32|19932|19812|10
1631397940000|2021-09-11 22:05:40|19931.64|19811.64|19931.48|19811.48|19931.84|19811.84|19929.86|19809.86|10
1631397950000|2021-09-11 22:05:50|19931.7|19811.7|19930.04|19810.04|19931.8|19811.8|19929.9|19809.9|10
1631397960000|2021-09-11 22:06:00|19929.7|19809.7|19927.35|19807.35|19930.01|19810.01|19927.35|19807.35|10
1631397970000|2021-09-11 22:06:10|19926.56|19806.56|19923.16|19803.16|19926.56|19806.56|19923.16|19803.16|10
1631397980000|2021-09-11 22:06:20|19922.87|19802.87|19920.39|19800.39|19922.87|19802.87|19919.99|19799.99|10
1631397990000|2021-09-11 22:06:30|19920.12|19800.12|19917.55|19797.55|19920.12|19800.12|19917.46|19797.46|10
1631398000000|2021-09-11 22:06:40|19916.22|19796.22|19918.55|19798.55|19918.55|19798.55|19915.24|19795.24|10
1631398010000|2021-09-11 22:06:50|19918.66|19798.66|19918.73|19798.73|19920.79|19800.79|19918.66|19798.66|10
1631398020000|2021-09-11 22:07:00|19917.82|19797.82|19916.7|19796.7|19917.96|19797.96|19916.7|19796.7|10
1631398030000|2021-09-11 22:07:10|19916.68|19796.68|19922.54|19802.54|19922.54|19802.54|19916.68|19796.68|10
1631398040000|2021-09-11 22:07:20|19923.03|19803.03|19925.15|19805.15|19926.18|19806.18|19923.03|19803.03|10
1631398050000|2021-09-11 22:07:30|19924.35|19804.35|19924.32|19804.32|19925.01|19805.01|19924.08|19804.08|10
1631398060000|2021-09-11 22:07:40|19924.55|19804.55|19923.73|19803.73|19924.55|19804.55|19923.22|19803.22|9
1631398070000|2021-09-11 22:07:50|19923.27|19803.27|19925.27|19805.27|19925.9|19805.9|19923.27|19803.27|10
1631398080000|2021-09-11 22:08:00|19925.53|19805.53|19922.8|19802.8|19925.53|19805.53|19922.54|19802.54|10
1631398090000|2021-09-11 22:08:10|19922.53|19802.53|19922.82|19802.82|19922.83|19802.83|19921.98|19801.98|10
1631398100000|2021-09-11 22:08:20|19922.36|19802.36|19922.5|19802.5|19922.5|19802.5|19921.65|19801.65|9
1631398110000|2021-09-11 22:08:30|19923.04|19803.04|19923.08|19803.08|19923.08|19803.08|19922.68|19802.68|10
1631398120000|2021-09-11 22:08:40|19922.66|19802.66|19922.86|19802.86|19923.15|19803.15|19922.24|19802.24|9
1631398130000|2021-09-11 22:08:50|19923.06|19803.06|19922.93|19802.93|19923.36|19803.36|19922.76|19802.76|8
1631398140000|2021-09-11 22:09:00|19922.9|19802.9|19922.42|19802.42|19922.9|19802.9|19921.91|19801.91|9
1631398150000|2021-09-11 22:09:10|19922.81|19802.81|19924.7|19804.7|19924.8|19804.8|19922.79|19802.79|10
1631398160000|2021-09-11 22:09:20|19924.28|19804.28|19916.87|19796.87|19924.28|19804.28|19916.76|19796.76|9
1631398170000|2021-09-11 22:09:30|19916.2|19796.2|19916.84|19796.84|19917.77|19797.77|19915.98|19795.98|9
1631398180000|2021-09-11 22:09:40|19916.89|19796.89|19907.11|19787.11|19916.89|19796.89|19907.11|19787.11|10
1631398190000|2021-09-11 22:09:50|19904.37|19784.37|19905.36|19785.36|19905.36|19785.36|19900.93|19780.93|10
1631398200000|2021-09-11 22:10:00|19904.8|19784.8|19906.25|19786.25|19906.61|19786.61|19904.78|19784.78|10
1631398210000|2021-09-11 22:10:10|19906.99|19786.99|19909.56|19789.56|19910.16|19790.16|19906.99|19786.99|10
1631398220000|2021-09-11 22:10:20|19908.9|19788.9|19910.05|19790.05|19910.2|19790.2|19908.46|19788.46|10
1631398230000|2021-09-11 22:10:30|19909.13|19789.13|19903.64|19783.64|19909.13|19789.13|19903.64|19783.64|10
1631398240000|2021-09-11 22:10:40|19903.91|19783.91|19903.33|19783.33|19904.77|19784.77|19902.25|19782.25|10
1631398250000|2021-09-11 22:10:50|19902.28|19782.28|19900.61|19780.61|19903.11|19783.11|19900.61|19780.61|10
1631398260000|2021-09-11 22:11:00|19901.52|19781.52|19902.05|19782.05|19902.05|19782.05|19900.08|19780.08|10
1631398270000|2021-09-11 22:11:10|19902.46|19782.46|19900.85|19780.85|19902.71|19782.71|19900.85|19780.85|10
1631398280000|2021-09-11 22:11:20|19900.29|19780.29|19896.36|19776.36|19900.29|19780.29|19896.36|19776.36|10
1631398290000|2021-09-11 22:11:30|19896.25|19776.25|19893.03|19773.03|19896.25|19776.25|19892.72|19772.72|10
1631398300000|2021-09-11 22:11:40|19892.45|19772.45|19889.7|19769.7|19892.45|19772.45|19889.35|19769.35|10
1631398310000|2021-09-11 22:11:50|19889.89|19769.89|19892.71|19772.71|19893.15|19773.15|19889.8|19769.8|10
1631398320000|2021-09-11 22:12:00|19893.82|19773.82|19895.65|19775.65|19895.65|19775.65|19893.82|19773.82|10
1631398330000|2021-09-11 22:12:10|19895.62|19775.62|19896.05|19776.05|19896.46|19776.46|19894.61|19774.61|10
1631398340000|2021-09-11 22:12:20|19894.59|19774.59|19892.91|19772.91|19894.82|19774.82|19892.91|19772.91|10
1631398350000|2021-09-11 22:12:30|19892.67|19772.67|19886.23|19766.23|19892.67|19772.67|19886.23|19766.23|10
1631398360000|2021-09-11 22:12:40|19886.03|19766.03|19882.15|19762.15|19886.03|19766.03|19882.15|19762.15|10
1631398370000|2021-09-11 22:12:50|19881.76|19761.76|19881.41|19761.41|19882.3|19762.3|19881.12|19761.12|10
1631398380000|2021-09-11 22:13:00|19880.9|19760.9|19861.58|19741.58|19880.9|19760.9|19861.49|19741.49|10
1631398390000|2021-09-11 22:13:10|19861.11|19741.11|19859.24|19739.24|19862.4|19742.4|19858.3|19738.3|9
1631398400000|2021-09-11 22:13:20|19854.74|19734.74|19840.94|19720.94|19854.76|19734.76|19839.07|19719.07|10
1631398410000|2021-09-11 22:13:30|19841.97|19721.97|19844.45|19724.45|19844.45|19724.45|19841.97|19721.97|10
1631398420000|2021-09-11 22:13:40|19844.03|19724.03|19838.56|19718.56|19844.03|19724.03|19838.56|19718.56|10
1631398430000|2021-09-11 22:13:50|19838.48|19718.48|19835.35|19715.35|19840.93|19720.93|19835.35|19715.35|10
1631398440000|2021-09-11 22:14:00|19833.82|19713.82|19831.76|19711.76|19835.27|19715.27|19831.76|19711.76|10
1631398450000|2021-09-11 22:14:10|19832.35|19712.35|19827.2|19707.2|19833.08|19713.08|19827.2|19707.2|10
1631398460000|2021-09-11 22:14:20|19825.77|19705.77|19822.02|19702.02|19825.77|19705.77|19821.99|19701.99|10
1631398470000|2021-09-11 22:14:30|19822.28|19702.28|19821.4|19701.4|19823.43|19703.43|19821.3|19701.3|10
1631398480000|2021-09-11 22:14:40|19820.29|19700.29|19814.1|19694.1|19820.29|19700.29|19814.1|19694.1|10
1631398490000|2021-09-11 22:14:50|19813.41|19693.41|19806.58|19686.58|19813.41|19693.41|19806.58|19686.58|10
1631398500000|2021-09-11 22:15:00|19804.6|19684.6|19801.18|19681.18|19804.6|19684.6|19800.45|19680.45|9
1631398510000|2021-09-11 22:15:10|19801.29|19681.29|19799.87|19679.87|19803.66|19683.66|19799.58|19679.58|10
1631398520000|2021-09-11 22:15:20|19799.73|19679.73|19807.7|19687.7|19807.7|19687.7|19799.73|19679.73|10
1631398530000|2021-09-11 22:15:30|19808.73|19688.73|19820.87|19700.87|19820.87|19700.87|19808.73|19688.73|10
1631398540000|2021-09-11 22:15:40|19821.09|19701.09|19825.65|19705.65|19825.83|19705.83|19821.09|19701.09|10
1631398550000|2021-09-11 22:15:50|19827.73|19707.73|19831.42|19711.42|19831.42|19711.42|19827.13|19707.13|10
1631398560000|2021-09-11 22:16:00|19832.5|19712.5|19836.78|19716.78|19837.3|19717.3|19832.5|19712.5|10
1631398570000|2021-09-11 22:16:10|19838.31|19718.31|19842.03|19722.03|19842.06|19722.06|19838.31|19718.31|9
1631398580000|2021-09-11 22:16:20|19842.19|19722.19|19849.29|19729.29|19849.29|19729.29|19842.19|19722.19|10
1631398590000|2021-09-11 22:16:30|19849.45|19729.45|19850.39|19730.39|19850.61|19730.61|19849.45|19729.45|10
1631398600000|2021-09-11 22:16:40|19850.57|19730.57|19851.99|19731.99|19851.99|19731.99|19850.56|19730.56|10
1631398610000|2021-09-11 22:16:50|19851.81|19731.81|19853.48|19733.48|19853.48|19733.48|19850.7|19730.7|10
1631398620000|2021-09-11 22:17:00|19853.64|19733.64|19855.66|19735.66|19855.73|19735.73|19853.64|19733.64|9
1631398630000|2021-09-11 22:17:10|19855.97|19735.97|19856.47|19736.47|19856.47|19736.47|19855.73|19735.73|8
1631398640000|2021-09-11 22:17:20|19855.39|19735.39|19848.02|19728.02|19855.72|19735.72|19848.02|19728.02|10
1631398650000|2021-09-11 22:17:30|19846.97|19726.97|19835.66|19715.66|19846.97|19726.97|19835.66|19715.66|10
1631398660000|2021-09-11 22:17:40|19834.14|19714.14|19832.17|19712.17|19834.14|19714.14|19830.99|19710.99|10
1631398670000|2021-09-11 22:17:50|19831.94|19711.94|19833.9|19713.9|19833.9|19713.9|19831.94|19711.94|10
1631398680000|2021-09-11 22:18:00|19832.99|19712.99|19829.46|19709.46|19834.07|19714.07|19829.46|19709.46|10
1631398690000|2021-09-11 22:18:10|19831.06|19711.06|19831.88|19711.88|19831.9|19711.9|19829.03|19709.03|10
1631398700000|2021-09-11 22:18:20|19831.85|19711.85|19834.53|19714.53|19834.72|19714.72|19831.12|19711.12|10
1631398710000|2021-09-11 22:18:30|19835.17|19715.17|19836.9|19716.9|19836.91|19716.91|19835.17|19715.17|10
1631398720000|2021-09-11 22:18:40|19836.91|19716.91|19842.57|19722.57|19842.57|19722.57|19836.91|19716.91|10
1631398730000|2021-09-11 22:18:50|19842.47|19722.47|19847.02|19727.02|19847.02|19727.02|19842.47|19722.47|10
1631398740000|2021-09-11 22:19:00|19847.39|19727.39|19846.04|19726.04|19847.39|19727.39|19845.49|19725.49|10
1631398750000|2021-09-11 22:19:10|19845.72|19725.72|19847.75|19727.75|19847.75|19727.75|19845.18|19725.18|10
1631398760000|2021-09-11 22:19:20|19848.97|19728.97|19849|19729|19849|19729|19848.12|19728.12|9
1631398770000|2021-09-11 22:19:30|19849.43|19729.43|19850.01|19730.01|19850.39|19730.39|19849.43|19729.43|9
1631398780000|2021-09-11 22:19:40|19849.9|19729.9|19852.98|19732.98|19852.98|19732.98|19849.9|19729.9|9
1631398790000|2021-09-11 22:19:50|19853.9|19733.9|19860.49|19740.49|19861.45|19741.45|19853.9|19733.9|10
1631398800000|2021-09-11 22:20:00|19860.43|19740.43|19857.49|19737.49|19860.89|19740.89|19856.44|19736.44|10
1631398810000|2021-09-11 22:20:10|19857.31|19737.31|19858.57|19738.57|19859.31|19739.31|19857.19|19737.19|10
1631398820000|2021-09-11 22:20:20|19858.31|19738.31|19859.02|19739.02|19859.02|19739.02|19857.99|19737.99|10
1631398830000|2021-09-11 22:20:30|19859.05|19739.05|19860.84|19740.84|19860.84|19740.84|19859.05|19739.05|10
1631398840000|2021-09-11 22:20:40|19860.88|19740.88|19869.63|19749.63|19869.63|19749.63|19860.88|19740.88|10
1631398850000|2021-09-11 22:20:50|19870.36|19750.36|19875.68|19755.68|19875.68|19755.68|19870.36|19750.36|10
1631398860000|2021-09-11 22:21:00|19875.74|19755.74|19878.89|19758.89|19878.89|19758.89|19875.74|19755.74|10
1631398870000|2021-09-11 22:21:10|19878.86|19758.86|19882.03|19762.03|19882.03|19762.03|19878.86|19758.86|10
1631398880000|2021-09-11 22:21:20|19882.61|19762.61|19885.59|19765.59|19886.52|19766.52|19882.61|19762.61|10
1631398890000|2021-09-11 22:21:30|19885.54|19765.54|19888.81|19768.81|19888.81|19768.81|19885.41|19765.41|9
1631398900000|2021-09-11 22:21:40|19889.18|19769.18|19894.55|19774.55|19894.55|19774.55|19889.18|19769.18|10
1631398910000|2021-09-11 22:21:50|19894.79|19774.79|19896.53|19776.53|19897.5|19777.5|19894.79|19774.79|10
1631398920000|2021-09-11 22:22:00|19896.5|19776.5|19897.77|19777.77|19898.07|19778.07|19896.5|19776.5|10
1631398930000|2021-09-11 22:22:10|19898.12|19778.12|19898.26|19778.26|19898.26|19778.26|19897.44|19777.44|10
1631398940000|2021-09-11 22:22:20|19898.21|19778.21|19896.08|19776.08|19898.21|19778.21|19894.74|19774.74|10
1631398950000|2021-09-11 22:22:30|19895.88|19775.88|19891.61|19771.61|19896.12|19776.12|19891.61|19771.61|9
1631398960000|2021-09-11 22:22:40|19891.47|19771.47|19891.57|19771.57|19891.57|19771.57|19889.99|19769.99|10
1631398970000|2021-09-11 22:22:50|19891.68|19771.68|19891.1|19771.1|19891.69|19771.69|19890.51|19770.51|9
1631398980000|2021-09-11 22:23:00|19891.05|19771.05|19890.83|19770.83|19891.91|19771.91|19890.83|19770.83|9
1631398990000|2021-09-11 22:23:10|19890.75|19770.75|19890.75|19770.75|19892.07|19772.07|19890.75|19770.75|9
1631399000000|2021-09-11 22:23:20|19890.68|19770.68|19890.1|19770.1|19890.68|19770.68|19888.12|19768.12|10
1631399010000|2021-09-11 22:23:30|19889.98|19769.98|19886.81|19766.81|19889.98|19769.98|19885.6|19765.6|10
1631399020000|2021-09-11 22:23:40|19886.78|19766.78|19885.52|19765.52|19886.78|19766.78|19885.52|19765.52|10
1631399030000|2021-09-11 22:23:50|19884.68|19764.68|19882.15|19762.15|19884.68|19764.68|19882.15|19762.15|10
1631399040000|2021-09-11 22:24:00|19881.24|19761.24|19873.97|19753.97|19881.24|19761.24|19873.96|19753.96|10
1631399050000|2021-09-11 22:24:10|19873.87|19753.87|19873.02|19753.02|19873.99|19753.99|19871.73|19751.73|10
1631399060000|2021-09-11 22:24:20|19873.44|19753.44|19874.8|19754.8|19874.8|19754.8|19872.56|19752.56|10
1631399070000|2021-09-11 22:24:30|19873.2|19753.2|19870.52|19750.52|19873.2|19753.2|19870.52|19750.52|9
1631399080000|2021-09-11 22:24:40|19870.18|19750.18|19866.18|19746.18|19870.18|19750.18|19866.18|19746.18|10
1631399090000|2021-09-11 22:24:50|19867.44|19747.44|19867.33|19747.33|19867.9|19747.9|19867.16|19747.16|9
1631399100000|2021-09-11 22:25:00|19867.74|19747.74|19860.62|19740.62|19867.74|19747.74|19860.62|19740.62|10
1631399110000|2021-09-11 22:25:10|19859.18|19739.18|19855.28|19735.28|19859.18|19739.18|19855.28|19735.28|10
1631399120000|2021-09-11 22:25:20|19852.77|19732.77|19851.16|19731.16|19853.37|19733.37|19851.16|19731.16|10
1631399130000|2021-09-11 22:25:30|19850.08|19730.08|19841.48|19721.48|19850.08|19730.08|19840.7|19720.7|10
1631399140000|2021-09-11 22:25:40|19841.03|19721.03|19838.33|19718.33|19841.03|19721.03|19838.33|19718.33|9
1631399150000|2021-09-11 22:25:50|19836.47|19716.47|19835.52|19715.52|19836.53|19716.53|19835.03|19715.03|10
1631399160000|2021-09-11 22:26:00|19835.38|19715.38|19834.52|19714.52|19835.38|19715.38|19832.68|19712.68|9
1631399170000|2021-09-11 22:26:10|19835.91|19715.91|19835.2|19715.2|19835.91|19715.91|19834.33|19714.33|10
1631399180000|2021-09-11 22:26:20|19835.68|19715.68|19838.26|19718.26|19838.71|19718.71|19835.68|19715.68|10
1631399190000|2021-09-11 22:26:30|19838.31|19718.31|19839.73|19719.73|19840.03|19720.03|19838.31|19718.31|10
1631399200000|2021-09-11 22:26:40|19839.1|19719.1|19840.42|19720.42|19840.42|19720.42|19839.1|19719.1|9
1631399210000|2021-09-11 22:26:50|19840.56|19720.56|19846.21|19726.21|19846.48|19726.48|19840.56|19720.56|10
1631399220000|2021-09-11 22:27:00|19847.32|19727.32|19845.91|19725.91|19848.32|19728.32|19845.91|19725.91|10
1631399230000|2021-09-11 22:27:10|19846.55|19726.55|19844.19|19724.19|19847.21|19727.21|19844.19|19724.19|10
1631399240000|2021-09-11 22:27:20|19841.88|19721.88|19843.19|19723.19|19843.51|19723.51|19841.62|19721.62|10
1631399250000|2021-09-11 22:27:30|19842.67|19722.67|19844.05|19724.05|19844.11|19724.11|19842.54|19722.54|10
1631399260000|2021-09-11 22:27:40|19844.01|19724.01|19844.24|19724.24|19844.69|19724.69|19843.26|19723.26|10
1631399270000|2021-09-11 22:27:50|19844.15|19724.15|19843.41|19723.41|19844.19|19724.19|19843.33|19723.33|10
1631399280000|2021-09-11 22:28:00|19843.9|19723.9|19843.79|19723.79|19843.9|19723.9|19843.01|19723.01|8
1631399290000|2021-09-11 22:28:10|19842.62|19722.62|19841.55|19721.55|19842.62|19722.62|19841.55|19721.55|10
1631399300000|2021-09-11 22:28:20|19841.75|19721.75|19839.79|19719.79|19841.75|19721.75|19839.79|19719.79|9
1631399310000|2021-09-11 22:28:30|19839.21|19719.21|19839.19|19719.19|19839.79|19719.79|19838.59|19718.59|8
1631399320000|2021-09-11 22:28:40|19839.08|19719.08|19837|19717|19839.23|19719.23|19837|19717|9
1631399330000|2021-09-11 22:28:50|19836.72|19716.72|19837.07|19717.07|19837.07|19717.07|19836.01|19716.01|9
1631399340000|2021-09-11 22:29:00|19836.95|19716.95|19838.67|19718.67|19838.67|19718.67|19836.95|19716.95|10
1631399350000|2021-09-11 22:29:10|19837.21|19717.21|19835.66|19715.66|19837.83|19717.83|19835.49|19715.49|10
1631399360000|2021-09-11 22:29:20|19836.27|19716.27|19837.7|19717.7|19837.83|19717.83|19836.05|19716.05|10
1631399370000|2021-09-11 22:29:30|19837.8|19717.8|19838.92|19718.92|19838.92|19718.92|19837.11|19717.11|8
1631399380000|2021-09-11 22:29:40|19838.6|19718.6|19836.55|19716.55|19838.6|19718.6|19836.05|19716.05|8
1631399390000|2021-09-11 22:29:50|19836.19|19716.19|19834.31|19714.31|19836.44|19716.44|19834.31|19714.31|9
1631399400000|2021-09-11 22:30:00|19834.24|19714.24|19831.55|19711.55|19834.45|19714.45|19831.55|19711.55|10
1631399410000|2021-09-11 22:30:10|19830.64|19710.64|19820.22|19700.22|19830.64|19710.64|19820.22|19700.22|10
1631399420000|2021-09-11 22:30:20|19819.31|19699.31|19814.55|19694.55|19819.93|19699.93|19814.55|19694.55|10
1631399430000|2021-09-11 22:30:30|19813.22|19693.22|19809.49|19689.49|19813.22|19693.22|19807.51|19687.51|10
1631399440000|2021-09-11 22:30:40|19809.36|19689.36|19805.82|19685.82|19809.36|19689.36|19805.82|19685.82|9
1631399450000|2021-09-11 22:30:50|19805.89|19685.89|19802.76|19682.76|19805.89|19685.89|19802.76|19682.76|10
1631399460000|2021-09-11 22:31:00|19802.37|19682.37|19786.81|19666.81|19802.37|19682.37|19786.81|19666.81|10
1631399470000|2021-09-11 22:31:10|19787.02|19667.02|19785.06|19665.06|19787.02|19667.02|19785.06|19665.06|10
1631399480000|2021-09-11 22:31:20|19785.22|19665.22|19782.12|19662.12|19785.22|19665.22|19781.78|19661.78|10
1631399490000|2021-09-11 22:31:30|19782.52|19662.52|19782.5|19662.5|19782.52|19662.52|19780.91|19660.91|10
1631399500000|2021-09-11 22:31:40|19783.06|19663.06|19783.8|19663.8|19784.19|19664.19|19783.06|19663.06|10
1631399510000|2021-09-11 22:31:50|19784.17|19664.17|19780.64|19660.64|19784.17|19664.17|19780.02|19660.02|10
1631399520000|2021-09-11 22:32:00|19780.12|19660.12|19774.47|19654.47|19780.61|19660.61|19774.47|19654.47|10
1631399530000|2021-09-11 22:32:10|19772.79|19652.79|19759.79|19639.79|19772.79|19652.79|19759.53|19639.53|10
1631399540000|2021-09-11 22:32:20|19761.38|19641.38|19768.22|19648.22|19768.22|19648.22|19761.12|19641.12|10
1631399550000|2021-09-11 22:32:30|19768.69|19648.69|19770.58|19650.58|19771.31|19651.31|19768.69|19648.69|10
1631399560000|2021-09-11 22:32:40|19772.16|19652.16|19781.46|19661.46|19781.46|19661.46|19772.16|19652.16|10
1631399570000|2021-09-11 22:32:50|19781.55|19661.55|19787.37|19667.37|19787.37|19667.37|19781.55|19661.55|10
1631399580000|2021-09-11 22:33:00|19788.43|19668.43|19799.75|19679.75|19799.75|19679.75|19788.43|19668.43|10
1631399590000|2021-09-11 22:33:10|19800.78|19680.78|19808.3|19688.3|19808.3|19688.3|19800.78|19680.78|10
1631399600000|2021-09-11 22:33:20|19808.76|19688.76|19811.74|19691.74|19811.96|19691.96|19808.76|19688.76|10
1631399610000|2021-09-11 22:33:30|19811.63|19691.63|19816.87|19696.87|19816.87|19696.87|19811.49|19691.49|10
1631399620000|2021-09-11 22:33:40|19819.43|19699.43|19822.79|19702.79|19822.79|19702.79|19818.65|19698.65|10
1631399630000|2021-09-11 22:33:50|19821.94|19701.94|19818.67|19698.67|19821.94|19701.94|19816.79|19696.79|10
1631399640000|2021-09-11 22:34:00|19819.04|19699.04|19821.01|19701.01|19821.01|19701.01|19818.88|19698.88|10
1631399650000|2021-09-11 22:34:10|19821.12|19701.12|19826.66|19706.66|19826.66|19706.66|19821.12|19701.12|10
1631399660000|2021-09-11 22:34:20|19827.28|19707.28|19830.51|19710.51|19831.82|19711.82|19827.28|19707.28|10
1631399670000|2021-09-11 22:34:30|19830.22|19710.22|19831.52|19711.52|19832.75|19712.75|19829.32|19709.32|10
1631399680000|2021-09-11 22:34:40|19831.87|19711.87|19835.62|19715.62|19835.79|19715.79|19831.87|19711.87|10
1631399690000|2021-09-11 22:34:50|19836.07|19716.07|19840.63|19720.63|19840.63|19720.63|19835.73|19715.73|9
1631399700000|2021-09-11 22:35:00|19841.55|19721.55|19852.84|19732.84|19852.84|19732.84|19841.55|19721.55|10
1631399710000|2021-09-11 22:35:10|19853.26|19733.26|19859.24|19739.24|19859.37|19739.37|19853.26|19733.26|10
1631399720000|2021-09-11 22:35:20|19858.74|19738.74|19860.26|19740.26|19861.3|19741.3|19858.74|19738.74|10
1631399730000|2021-09-11 22:35:30|19860|19740|19867.76|19747.76|19867.76|19747.76|19860|19740|10
1631399740000|2021-09-11 22:35:40|19867.94|19747.94|19873.89|19753.89|19873.99|19753.99|19867.94|19747.94|10
1631399750000|2021-09-11 22:35:50|19873.77|19753.77|19881.05|19761.05|19881.05|19761.05|19873.77|19753.77|10
1631399760000|2021-09-11 22:36:00|19880.96|19760.96|19880.09|19760.09|19880.96|19760.96|19879.21|19759.21|10
1631399770000|2021-09-11 22:36:10|19881.18|19761.18|19883.03|19763.03|19884.2|19764.2|19881.18|19761.18|10
1631399780000|2021-09-11 22:36:20|19882.21|19762.21|19878.71|19758.71|19882.61|19762.61|19878.33|19758.33|10
1631399790000|2021-09-11 22:36:30|19878.2|19758.2|19877.21|19757.21|19878.2|19758.2|19877.21|19757.21|10
1631399800000|2021-09-11 22:36:40|19876.97|19756.97|19878.31|19758.31|19878.31|19758.31|19874.91|19754.91|10
1631399810000|2021-09-11 22:36:50|19878.38|19758.38|19876.79|19756.79|19879.28|19759.28|19876.66|19756.66|10
1631399820000|2021-09-11 22:37:00|19876.7|19756.7|19868.92|19748.92|19876.7|19756.7|19868.92|19748.92|10
1631399830000|2021-09-11 22:37:10|19868.72|19748.72|19865.13|19745.13|19869.19|19749.19|19865.13|19745.13|10
1631399840000|2021-09-11 22:37:20|19864.69|19744.69|19859.83|19739.83|19864.69|19744.69|19859.83|19739.83|10
1631399850000|2021-09-11 22:37:30|19860.08|19740.08|19857.09|19737.09|19860.08|19740.08|19857.09|19737.09|10
1631399860000|2021-09-11 22:37:40|19856.31|19736.31|19854.41|19734.41|19856.31|19736.31|19854.41|19734.41|10
1631399870000|2021-09-11 22:37:50|19853.92|19733.92|19849.56|19729.56|19853.92|19733.92|19849.56|19729.56|10
1631399880000|2021-09-11 22:38:00|19848.94|19728.94|19842.39|19722.39|19848.94|19728.94|19841.23|19721.23|10
1631399890000|2021-09-11 22:38:10|19843|19723|19844.91|19724.91|19845.33|19725.33|19842.93|19722.93|10
1631399900000|2021-09-11 22:38:20|19843.88|19723.88|19839.85|19719.85|19843.88|19723.88|19839.69|19719.69|10
1631399910000|2021-09-11 22:38:30|19839.87|19719.87|19839.21|19719.21|19839.87|19719.87|19838.81|19718.81|9
1631399920000|2021-09-11 22:38:40|19839.24|19719.24|19840.22|19720.22|19840.22|19720.22|19838.83|19718.83|10
1631399930000|2021-09-11 22:38:50|19841.03|19721.03|19845.98|19725.98|19845.98|19725.98|19841.03|19721.03|10
1631399940000|2021-09-11 22:39:00|19846.24|19726.24|19845.7|19725.7|19846.24|19726.24|19842.94|19722.94|10
1631399950000|2021-09-11 22:39:10|19845.81|19725.81|19849.44|19729.44|19849.44|19729.44|19845.81|19725.81|10
1631399960000|2021-09-11 22:39:20|19849.11|19729.11|19840.8|19720.8|19849.11|19729.11|19840.8|19720.8|10
1631399970000|2021-09-11 22:39:30|19840.39|19720.39|19834.47|19714.47|19840.39|19720.39|19834.47|19714.47|10
1631399980000|2021-09-11 22:39:40|19834.12|19714.12|19831.54|19711.54|19834.12|19714.12|19830.78|19710.78|10
1631399990000|2021-09-11 22:39:50|19833.05|19713.05|19834.8|19714.8|19834.8|19714.8|19832.83|19712.83|9
1631400000000|2021-09-11 22:40:00|19834.74|19714.74|19831.15|19711.15|19834.74|19714.74|19831|19711|10
1631400010000|2021-09-11 22:40:10|19830.73|19710.73|19828.65|19708.65|19831.4|19711.4|19828.2|19708.2|10
1631400020000|2021-09-11 22:40:20|19828.95|19708.95|19833.32|19713.32|19833.65|19713.65|19828.95|19708.95|10
1631400030000|2021-09-11 22:40:30|19833.38|19713.38|19833.08|19713.08|19833.69|19713.69|19833.08|19713.08|8
1631400040000|2021-09-11 22:40:40|19832.61|19712.61|19835.27|19715.27|19835.27|19715.27|19832.61|19712.61|9
1631400050000|2021-09-11 22:40:50|19835.72|19715.72|19832.69|19712.69|19835.91|19715.91|19832.68|19712.68|10
1631400060000|2021-09-11 22:41:00|19832.67|19712.67|19831.08|19711.08|19832.67|19712.67|19831.08|19711.08|9
1631400070000|2021-09-11 22:41:10|19830.62|19710.62|19827.47|19707.47|19830.62|19710.62|19827.47|19707.47|10
1631400080000|2021-09-11 22:41:20|19827.64|19707.64|19819.72|19699.72|19827.64|19707.64|19819.14|19699.14|10
1631400090000|2021-09-11 22:41:30|19819.3|19699.3|19819.66|19699.66|19819.66|19699.66|19818.79|19698.79|10
1631400100000|2021-09-11 22:41:40|19819.29|19699.29|19817.8|19697.8|19819.29|19699.29|19817.8|19697.8|9
1631400110000|2021-09-11 22:41:50|19818.02|19698.02|19818.39|19698.39|19818.39|19698.39|19817.08|19697.08|10
1631400120000|2021-09-11 22:42:00|19818.51|19698.51|19819.63|19699.63|19819.82|19699.82|19818.51|19698.51|10
1631400130000|2021-09-11 22:42:10|19820.05|19700.05|19820.32|19700.32|19821.18|19701.18|19820.05|19700.05|9
1631400140000|2021-09-11 22:42:20|19819.63|19699.63|19812.92|19692.92|19819.63|19699.63|19812.92|19692.92|9
1631400150000|2021-09-11 22:42:30|19812.78|19692.78|19808.16|19688.16|19812.78|19692.78|19808.16|19688.16|10
1631400160000|2021-09-11 22:42:40|19808.06|19688.06|19805.93|19685.93|19808.06|19688.06|19805.93|19685.93|9
1631400170000|2021-09-11 22:42:50|19805.34|19685.34|19806.27|19686.27|19808.17|19688.17|19804.54|19684.54|10
1631400180000|2021-09-11 22:43:00|19806.79|19686.79|19810.97|19690.97|19810.97|19690.97|19806.79|19686.79|10
1631400190000|2021-09-11 22:43:10|19811.16|19691.16|19814.76|19694.76|19814.76|19694.76|19811.16|19691.16|10
1631400200000|2021-09-11 22:43:20|19814.93|19694.93|19819.88|19699.88|19819.88|19699.88|19814.93|19694.93|8
1631400210000|2021-09-11 22:43:30|19819.97|19699.97|19823.5|19703.5|19823.5|19703.5|19819.8|19699.8|10
1631400220000|2021-09-11 22:43:40|19823.46|19703.46|19822.57|19702.57|19823.55|19703.55|19822.57|19702.57|10
1631400230000|2021-09-11 22:43:50|19822.81|19702.81|19828.56|19708.56|19828.56|19708.56|19822.8|19702.8|10
1631400240000|2021-09-11 22:44:00|19829.75|19709.75|19838.01|19718.01|19838.14|19718.14|19829.75|19709.75|10
1631400250000|2021-09-11 22:44:10|19837.6|19717.6|19839.64|19719.64|19839.97|19719.97|19837.59|19717.59|9
1631400260000|2021-09-11 22:44:20|19839.69|19719.69|19840.2|19720.2|19840.3|19720.3|19839.33|19719.33|10
1631400270000|2021-09-11 22:44:30|19840.23|19720.23|19843.25|19723.25|19843.25|19723.25|19840.23|19720.23|10
1631400280000|2021-09-11 22:44:40|19843.08|19723.08|19844.49|19724.49|19845.26|19725.26|19843.08|19723.08|10
1631400290000|2021-09-11 22:44:50|19844.56|19724.56|19845.06|19725.06|19845.11|19725.11|19844.39|19724.39|10
1631400300000|2021-09-11 22:45:00|19845.38|19725.38|19845.98|19725.98|19846.28|19726.28|19844.72|19724.72|10
1631400310000|2021-09-11 22:45:10|19845.86|19725.86|19841.86|19721.86|19845.86|19725.86|19841.86|19721.86|10
1631400320000|2021-09-11 22:45:20|19840.83|19720.83|19839.59|19719.59|19840.98|19720.98|19839.4|19719.4|10
1631400330000|2021-09-11 22:45:30|19840|19720|19840.01|19720.01|19840.04|19720.04|19839.12|19719.12|9
1631400340000|2021-09-11 22:45:40|19839.67|19719.67|19836|19716|19839.67|19719.67|19835.92|19715.92|10
1631400350000|2021-09-11 22:45:50|19835.99|19715.99|19835.59|19715.59|19836.29|19716.29|19835.59|19715.59|10
1631400360000|2021-09-11 22:46:00|19835.61|19715.61|19835.66|19715.66|19835.96|19715.96|19835.61|19715.61|10
1631400370000|2021-09-11 22:46:10|19835.76|19715.76|19834.84|19714.84|19836.1|19716.1|19834.38|19714.38|10
1631400380000|2021-09-11 22:46:20|19834.36|19714.36|19831.89|19711.89|19834.36|19714.36|19831.89|19711.89|10
1631400390000|2021-09-11 22:46:30|19831.07|19711.07|19830.96|19710.96|19831.68|19711.68|19830.96|19710.96|10
1631400400000|2021-09-11 22:46:40|19830.36|19710.36|19828.37|19708.37|19830.36|19710.36|19827.75|19707.75|10
1631400410000|2021-09-11 22:46:50|19828.4|19708.4|19828.3|19708.3|19829.15|19709.15|19828.3|19708.3|10
1631400420000|2021-09-11 22:47:00|19827.61|19707.61|19822|19702|19827.84|19707.84|19822|19702|10
1631400430000|2021-09-11 22:47:10|19821.33|19701.33|19817.55|19697.55|19821.33|19701.33|19817.24|19697.24|10
1631400440000|2021-09-11 22:47:20|19817.53|19697.53|19816.13|19696.13|19817.53|19697.53|19815.95|19695.95|8
1631400450000|2021-09-11 22:47:30|19815.87|19695.87|19813.5|19693.5|19816.14|19696.14|19813.5|19693.5|10
1631400460000|2021-09-11 22:47:40|19812.41|19692.41|19810.36|19690.36|19812.41|19692.41|19808.99|19688.99|10
1631400470000|2021-09-11 22:47:50|19810.26|19690.26|19810.58|19690.58|19811.03|19691.03|19810.26|19690.26|10
1631400480000|2021-09-11 22:48:00|19810.94|19690.94|19809.34|19689.34|19810.95|19690.95|19809.3|19689.3|9
1631400490000|2021-09-11 22:48:10|19809.67|19689.67|19806.01|19686.01|19810.19|19690.19|19806.01|19686.01|10
1631400500000|2021-09-11 22:48:20|19806.23|19686.23|19801.46|19681.46|19806.23|19686.23|19801.46|19681.46|10
1631400510000|2021-09-11 22:48:30|19800.89|19680.89|19799.6|19679.6|19801.96|19681.96|19799.6|19679.6|10
1631400520000|2021-09-11 22:48:40|19800.5|19680.5|19799.14|19679.14|19800.5|19680.5|19799.01|19679.01|9
1631400530000|2021-09-11 22:48:50|19799.07|19679.07|19800.5|19680.5|19800.87|19680.87|19799.07|19679.07|9
1631400540000|2021-09-11 22:49:00|19801.32|19681.32|19803.36|19683.36|19803.36|19683.36|19801.32|19681.32|9
1631400550000|2021-09-11 22:49:10|19803.84|19683.84|19800.63|19680.63|19803.84|19683.84|19800.35|19680.35|9
1631400560000|2021-09-11 22:49:20|19800.72|19680.72|19802.54|19682.54|19802.54|19682.54|19800.72|19680.72|10
1631400570000|2021-09-11 22:49:30|19802.53|19682.53|19802.22|19682.22|19802.6|19682.6|19802.14|19682.14|10
1631400580000|2021-09-11 22:49:40|19801.82|19681.82|19799.66|19679.66|19803.22|19683.22|19799.66|19679.66|10
1631400590000|2021-09-11 22:49:50|19798.98|19678.98|19793.93|19673.93|19798.98|19678.98|19793.93|19673.93|10
1631400600000|2021-09-11 22:50:00|19793.91|19673.91|19786.23|19666.23|19793.91|19673.91|19786.23|19666.23|9
1631400610000|2021-09-11 22:50:10|19786.87|19666.87|19786.47|19666.47|19786.87|19666.87|19785.42|19665.42|10
1631400620000|2021-09-11 22:50:20|19785.78|19665.78|19784.15|19664.15|19786.35|19666.35|19784.15|19664.15|10
1631400630000|2021-09-11 22:50:30|19784.03|19664.03|19781.46|19661.46|19784.03|19664.03|19781.46|19661.46|10
1631400640000|2021-09-11 22:50:40|19781.38|19661.38|19777.55|19657.55|19781.38|19661.38|19777.55|19657.55|10
1631400650000|2021-09-11 22:50:50|19778.36|19658.36|19772.91|19652.91|19778.36|19658.36|19772.76|19652.76|10
1631400660000|2021-09-11 22:51:00|19773.02|19653.02|19772.7|19652.7|19773.02|19653.02|19771.09|19651.09|10
1631400670000|2021-09-11 22:51:10|19772.35|19652.35|19773.91|19653.91|19774.22|19654.22|19772.35|19652.35|10
1631400680000|2021-09-11 22:51:20|19774.13|19654.13|19775.97|19655.97|19775.97|19655.97|19774.13|19654.13|10
1631400690000|2021-09-11 22:51:30|19775.9|19655.9|19777|19657|19777.44|19657.44|19775.9|19655.9|10
1631400700000|2021-09-11 22:51:40|19776.94|19656.94|19776.73|19656.73|19777.71|19657.71|19776.71|19656.71|10
1631400710000|2021-09-11 22:51:50|19776.33|19656.33|19772.77|19652.77|19776.33|19656.33|19772.77|19652.77|10
1631400720000|2021-09-11 22:52:00|19772.67|19652.67|19770.52|19650.52|19772.67|19652.67|19770.52|19650.52|9
1631400730000|2021-09-11 22:52:10|19770.38|19650.38|19765.84|19645.84|19770.64|19650.64|19765.47|19645.47|10
1631400740000|2021-09-11 22:52:20|19765.32|19645.32|19760.87|19640.87|19765.32|19645.32|19760.87|19640.87|10
1631400750000|2021-09-11 22:52:30|19760.85|19640.85|19759.91|19639.91|19760.85|19640.85|19759.22|19639.22|10
1631400760000|2021-09-11 22:52:40|19759.56|19639.56|19758.24|19638.24|19759.56|19639.56|19758.24|19638.24|9
1631400770000|2021-09-11 22:52:50|19758.36|19638.36|19760.81|19640.81|19760.81|19640.81|19758.36|19638.36|10
1631400780000|2021-09-11 22:53:00|19760.14|19640.14|19759.75|19639.75|19760.39|19640.39|19759.75|19639.75|10
1631400790000|2021-09-11 22:53:10|19759.61|19639.61|19758.73|19638.73|19759.87|19639.87|19758.73|19638.73|10
1631400800000|2021-09-11 22:53:20|19758.64|19638.64|19759.27|19639.27|19759.36|19639.36|19758.5|19638.5|10
1631400810000|2021-09-11 22:53:30|19760.24|19640.24|19761.12|19641.12|19761.69|19641.69|19760.24|19640.24|10
1631400820000|2021-09-11 22:53:40|19761.33|19641.33|19761.81|19641.81|19762.38|19642.38|19761.33|19641.33|10
1631400830000|2021-09-11 22:53:50|19762.23|19642.23|19763.1|19643.1|19763.1|19643.1|19762.23|19642.23|9
1631400840000|2021-09-11 22:54:00|19762.71|19642.71|19764.08|19644.08|19764.08|19644.08|19762.35|19642.35|10
1631400850000|2021-09-11 22:54:10|19764.4|19644.4|19767.1|19647.1|19767.1|19647.1|19764.4|19644.4|10
1631400860000|2021-09-11 22:54:20|19767.16|19647.16|19762.4|19642.4|19767.16|19647.16|19762.4|19642.4|10
1631400870000|2021-09-11 22:54:30|19760.95|19640.95|19754.74|19634.74|19760.95|19640.95|19754.74|19634.74|10
1631400880000|2021-09-11 22:54:40|19754.73|19634.73|19751.26|19631.26|19754.73|19634.73|19750.62|19630.62|10
1631400890000|2021-09-11 22:54:50|19751.56|19631.56|19748.81|19628.81|19751.56|19631.56|19748.54|19628.54|9
1631400900000|2021-09-11 22:55:00|19748.65|19628.65|19746.71|19626.71|19748.65|19628.65|19746.19|19626.19|10
1631400910000|2021-09-11 22:55:10|19747.78|19627.78|19747.57|19627.57|19748.97|19628.97|19747.57|19627.57|10
1631400920000|2021-09-11 22:55:20|19747|19627|19740.48|19620.48|19747|19627|19740.48|19620.48|10
1631400930000|2021-09-11 22:55:30|19740.61|19620.61|19730.38|19610.38|19740.61|19620.61|19730.38|19610.38|10
1631400940000|2021-09-11 22:55:40|19729.89|19609.89|19718.86|19598.86|19729.89|19609.89|19718.86|19598.86|10
1631400950000|2021-09-11 22:55:50|19718.47|19598.47|19713.92|19593.92|19718.47|19598.47|19713.92|19593.92|10
1631400960000|2021-09-11 22:56:00|19713.57|19593.57|19710.83|19590.83|19713.57|19593.57|19710.83|19590.83|10
1631400970000|2021-09-11 22:56:10|19710.12|19590.12|19709.02|19589.02|19710.15|19590.15|19708.65|19588.65|10
1631400980000|2021-09-11 22:56:20|19709.91|19589.91|19709.93|19589.93|19711.68|19591.68|19709.69|19589.69|10
1631400990000|2021-09-11 22:56:30|19712.24|19592.24|19715.81|19595.81|19715.81|19595.81|19712.24|19592.24|10
1631401000000|2021-09-11 22:56:40|19715.31|19595.31|19707.92|19587.92|19715.4|19595.4|19707.92|19587.92|10
1631401010000|2021-09-11 22:56:50|19707.8|19587.8|19701.31|19581.31|19707.8|19587.8|19701.31|19581.31|10
1631401020000|2021-09-11 22:57:00|19701.52|19581.52|19707.18|19587.18|19708.03|19588.03|19701.52|19581.52|10
1631401030000|2021-09-11 22:57:10|19706.51|19586.51|19700.3|19580.3|19706.51|19586.51|19700.3|19580.3|10
1631401040000|2021-09-11 22:57:20|19699.23|19579.23|19698.64|19578.64|19699.58|19579.58|19698.01|19578.01|10
1631401050000|2021-09-11 22:57:30|19698.94|19578.94|19694.39|19574.39|19698.94|19578.94|19694.39|19574.39|10
1631401060000|2021-09-11 22:57:40|19693.91|19573.91|19689.94|19569.94|19693.91|19573.91|19689.74|19569.74|10
1631401070000|2021-09-11 22:57:50|19689.95|19569.95|19693.55|19573.55|19693.55|19573.55|19688.26|19568.26|10
1631401080000|2021-09-11 22:58:00|19693.66|19573.66|19699.83|19579.83|19700.09|19580.09|19693.66|19573.66|10
1631401090000|2021-09-11 22:58:10|19699.7|19579.7|19698.35|19578.35|19699.7|19579.7|19698.1|19578.1|10
1631401100000|2021-09-11 22:58:20|19698.22|19578.22|19697.33|19577.33|19698.22|19578.22|19696.42|19576.42|10
1631401110000|2021-09-11 22:58:30|19698.14|19578.14|19697.26|19577.26|19698.43|19578.43|19697.26|19577.26|10
1631401120000|2021-09-11 22:58:40|19697.3|19577.3|19696.63|19576.63|19697.33|19577.33|19696.48|19576.48|10
1631401130000|2021-09-11 22:58:50|19696.53|19576.53|19695.56|19575.56|19696.53|19576.53|19694.63|19574.63|10
1631401140000|2021-09-11 22:59:00|19695.7|19575.7|19700|19580|19700|19580|19695.7|19575.7|10
1631401150000|2021-09-11 22:59:10|19700.73|19580.73|19706.91|19586.91|19706.91|19586.91|19700.73|19580.73|10
1631401160000|2021-09-11 22:59:20|19707.18|19587.18|19704.65|19584.65|19707.43|19587.43|19704.65|19584.65|9
1631401170000|2021-09-11 22:59:30|19704.06|19584.06|19703.07|19583.07|19705.89|19585.89|19703.07|19583.07|10
1631401180000|2021-09-11 22:59:40|19703.41|19583.41|19697.92|19577.92|19703.41|19583.41|19697.59|19577.59|10
1631401190000|2021-09-11 22:59:50|19697.85|19577.85|19699.47|19579.47|19699.84|19579.84|19697.85|19577.85|10
1631401200000|2021-09-11 23:00:00|19699.67|19579.67|19699.35|19579.35|19700.13|19580.13|19699.35|19579.35|10
1631401210000|2021-09-11 23:00:10|19698.95|19578.95|19692.36|19572.36|19700.41|19580.41|19692.36|19572.36|10
1631401220000|2021-09-11 23:00:20|19691.72|19571.72|19675.41|19555.41|19691.72|19571.72|19675.41|19555.41|10
1631401230000|2021-09-11 23:00:30|19673.78|19553.78|19672.14|19552.14|19674.67|19554.67|19671.41|19551.41|10
1631401240000|2021-09-11 23:00:40|19671.47|19551.47|19670.73|19550.73|19671.47|19551.47|19669.83|19549.83|10
1631401250000|2021-09-11 23:00:50|19671.06|19551.06|19668.69|19548.69|19671.82|19551.82|19668.6|19548.6|10
1631401260000|2021-09-11 23:01:00|19669.09|19549.09|19667.71|19547.71|19669.1|19549.1|19667.28|19547.28|10
1631401270000|2021-09-11 23:01:10|19667.26|19547.26|19664.34|19544.34|19667.26|19547.26|19664.34|19544.34|10
1631401280000|2021-09-11 23:01:20|19663.75|19543.75|19673.72|19553.72|19673.72|19553.72|19663.75|19543.75|10
1631401290000|2021-09-11 23:01:30|19674|19554|19679.97|19559.97|19679.97|19559.97|19674|19554|10
1631401300000|2021-09-11 23:01:40|19680.29|19560.29|19684.97|19564.97|19684.97|19564.97|19680.29|19560.29|10
1631401310000|2021-09-11 23:01:50|19685.01|19565.01|19688.24|19568.24|19688.24|19568.24|19685.01|19565.01|10
1631401320000|2021-09-11 23:02:00|19689.56|19569.56|19694.44|19574.44|19694.44|19574.44|19689.2|19569.2|10
1631401330000|2021-09-11 23:02:10|19694.55|19574.55|19697.28|19577.28|19697.39|19577.39|19694.55|19574.55|10
1631401340000|2021-09-11 23:02:20|19697.43|19577.43|19705.04|19585.04|19705.04|19585.04|19697.43|19577.43|10
1631401350000|2021-09-11 23:02:30|19705.44|19585.44|19710.04|19590.04|19710.04|19590.04|19705.44|19585.44|10
1631401360000|2021-09-11 23:02:40|19709.74|19589.74|19711.91|19591.91|19712.49|19592.49|19709.74|19589.74|9
1631401370000|2021-09-11 23:02:50|19715.38|19595.38|19724.4|19604.4|19724.4|19604.4|19715.38|19595.38|9
1631401380000|2021-09-11 23:03:00|19724|19604|19732.45|19612.45|19732.82|19612.82|19724|19604|10
1631401390000|2021-09-11 23:03:10|19735.8|19615.8|19740.32|19620.32|19740.78|19620.78|19735.8|19615.8|9
1631401400000|2021-09-11 23:03:20|19740.62|19620.62|19744.85|19624.85|19745.03|19625.03|19740.62|19620.62|10
1631401410000|2021-09-11 23:03:30|19745.77|19625.77|19746.05|19626.05|19746.53|19626.53|19745.09|19625.09|10
1631401420000|2021-09-11 23:03:40|19746.53|19626.53|19744.37|19624.37|19747.23|19627.23|19744.37|19624.37|10
1631401430000|2021-09-11 23:03:50|19744.43|19624.43|19745.88|19625.88|19746.49|19626.49|19744.43|19624.43|10
1631401440000|2021-09-11 23:04:00|19746.05|19626.05|19745.14|19625.14|19746.99|19626.99|19744.79|19624.79|9
1631401450000|2021-09-11 23:04:10|19745.43|19625.43|19747.51|19627.51|19747.94|19627.94|19745.18|19625.18|10
1631401460000|2021-09-11 23:04:20|19746.69|19626.69|19743.65|19623.65|19746.69|19626.69|19743.65|19623.65|10
1631401470000|2021-09-11 23:04:30|19743.52|19623.52|19738.16|19618.16|19743.52|19623.52|19738.16|19618.16|10
1631401480000|2021-09-11 23:04:40|19737.21|19617.21|19737.22|19617.22|19737.54|19617.54|19735.81|19615.81|9
1631401490000|2021-09-11 23:04:50|19737.63|19617.63|19740.77|19620.77|19740.77|19620.77|19737.63|19617.63|9
1631401500000|2021-09-11 23:05:00|19741.3|19621.3|19740.69|19620.69|19742.06|19622.06|19739.55|19619.55|10
1631401510000|2021-09-11 23:05:10|19740.57|19620.57|19736.55|19616.55|19740.81|19620.81|19736.55|19616.55|10
1631401520000|2021-09-11 23:05:20|19736.74|19616.74|19735.12|19615.12|19736.74|19616.74|19735.12|19615.12|10
1631401530000|2021-09-11 23:05:30|19734.68|19614.68|19733.7|19613.7|19734.68|19614.68|19733.26|19613.26|10
1631401540000|2021-09-11 23:05:40|19733.9|19613.9|19732.24|19612.24|19734.02|19614.02|19732.24|19612.24|9
1631401550000|2021-09-11 23:05:50|19732.29|19612.29|19728.14|19608.14|19732.29|19612.29|19728.14|19608.14|9
1631401560000|2021-09-11 23:06:00|19728.21|19608.21|19725.43|19605.43|19728.21|19608.21|19725.03|19605.03|10
1631401570000|2021-09-11 23:06:10|19726.02|19606.02|19726.76|19606.76|19726.76|19606.76|19726.02|19606.02|10
1631401580000|2021-09-11 23:06:20|19726.71|19606.71|19724.42|19604.42|19728.93|19608.93|19724.42|19604.42|9
1631401590000|2021-09-11 23:06:30|19723.59|19603.59|19718.9|19598.9|19723.59|19603.59|19718.9|19598.9|10
1631401600000|2021-09-11 23:06:40|19718.88|19598.88|19715.92|19595.92|19720.17|19600.17|19715.92|19595.92|9
1631401610000|2021-09-11 23:06:50|19715.82|19595.82|19711.64|19591.64|19715.82|19595.82|19711.64|19591.64|9
1631401620000|2021-09-11 23:07:00|19711.4|19591.4|19709.55|19589.55|19711.4|19591.4|19709.55|19589.55|10
1631401630000|2021-09-11 23:07:10|19709.56|19589.56|19711.11|19591.11|19711.2|19591.2|19708.94|19588.94|10
1631401640000|2021-09-11 23:07:20|19711.02|19591.02|19709.79|19589.79|19711.02|19591.02|19709.37|19589.37|10
1631401650000|2021-09-11 23:07:30|19710.39|19590.39|19712.84|19592.84|19712.84|19592.84|19710.39|19590.39|10
1631401660000|2021-09-11 23:07:40|19712.56|19592.56|19713.62|19593.62|19713.79|19593.79|19712.56|19592.56|10
1631401670000|2021-09-11 23:07:50|19713.31|19593.31|19713.34|19593.34|19713.4|19593.4|19712.73|19592.73|9
1631401680000|2021-09-11 23:08:00|19713.33|19593.33|19714.9|19594.9|19714.9|19594.9|19713.33|19593.33|8
1631401690000|2021-09-11 23:08:10|19714.66|19594.66|19716.55|19596.55|19716.55|19596.55|19714.51|19594.51|9
1631401700000|2021-09-11 23:08:20|19717.1|19597.1|19721.96|19601.96|19721.96|19601.96|19717.1|19597.1|10
1631401710000|2021-09-11 23:08:30|19722.07|19602.07|19723.29|19603.29|19723.29|19603.29|19722.05|19602.05|9
1631401720000|2021-09-11 23:08:40|19722.77|19602.77|19722.23|19602.23|19724.18|19604.18|19722.23|19602.23|10
1631401730000|2021-09-11 23:08:50|19721.7|19601.7|19717.28|19597.28|19721.7|19601.7|19717.28|19597.28|10
1631401740000|2021-09-11 23:09:00|19716.05|19596.05|19711.27|19591.27|19716.25|19596.25|19711.27|19591.27|10
1631401750000|2021-09-11 23:09:10|19709.69|19589.69|19706.94|19586.94|19709.73|19589.73|19706.94|19586.94|10
1631401760000|2021-09-11 23:09:20|19708.1|19588.1|19702.98|19582.98|19708.1|19588.1|19702.98|19582.98|10
1631401770000|2021-09-11 23:09:30|19701.33|19581.33|19695.34|19575.34|19701.33|19581.33|19695.34|19575.34|10
1631401780000|2021-09-11 23:09:40|19694.84|19574.84|19688.4|19568.4|19694.84|19574.84|19688.4|19568.4|10
1631401790000|2021-09-11 23:09:50|19685.7|19565.7|19676.71|19556.71|19685.7|19565.7|19676.71|19556.71|10
1631401800000|2021-09-11 23:10:00|19676.33|19556.33|19674.41|19554.41|19676.33|19556.33|19674.41|19554.41|10
1631401810000|2021-09-11 23:10:10|19674.18|19554.18|19668.21|19548.21|19674.3|19554.3|19668.05|19548.05|10
1631401820000|2021-09-11 23:10:20|19667.68|19547.68|19667.64|19547.64|19667.73|19547.73|19665.99|19545.99|10
1631401830000|2021-09-11 23:10:30|19667.84|19547.84|19664.91|19544.91|19667.84|19547.84|19664.73|19544.73|9
1631401840000|2021-09-11 23:10:40|19664.66|19544.66|19664.85|19544.85|19667|19547|19664.23|19544.23|10
1631401850000|2021-09-11 23:10:50|19664.77|19544.77|19660.07|19540.07|19664.97|19544.97|19660.07|19540.07|10
1631401860000|2021-09-11 23:11:00|19659.92|19539.92|19658.78|19538.78|19659.92|19539.92|19658.78|19538.78|9
1631401870000|2021-09-11 23:11:10|19658.65|19538.65|19658.87|19538.87|19659.26|19539.26|19658.27|19538.27|10
1631401880000|2021-09-11 23:11:20|19658.9|19538.9|19661.92|19541.92|19661.92|19541.92|19657.96|19537.96|10
1631401890000|2021-09-11 23:11:30|19662.6|19542.6|19663.96|19543.96|19664.2|19544.2|19662.6|19542.6|10
1631401900000|2021-09-11 23:11:40|19663.71|19543.71|19662.17|19542.17|19663.71|19543.71|19662.17|19542.17|9
1631401910000|2021-09-11 23:11:50|19662.34|19542.34|19661.63|19541.63|19662.87|19542.87|19661.63|19541.63|10
1631401920000|2021-09-11 23:12:00|19660.05|19540.05|19660.62|19540.62|19660.74|19540.74|19658.99|19538.99|9
1631401930000|2021-09-11 23:12:10|19660.3|19540.3|19658.67|19538.67|19660.69|19540.69|19658.67|19538.67|9
1631401940000|2021-09-11 23:12:20|19658.48|19538.48|19658.96|19538.96|19658.96|19538.96|19655.75|19535.75|10
1631401950000|2021-09-11 23:12:30|19658.86|19538.86|19657.55|19537.55|19658.86|19538.86|19657.07|19537.07|10
1631401960000|2021-09-11 23:12:40|19657.05|19537.05|19655.69|19535.69|19657.05|19537.05|19655.34|19535.34|10
1631401970000|2021-09-11 23:12:50|19655.99|19535.99|19660.28|19540.28|19660.28|19540.28|19654.87|19534.87|10
1631401980000|2021-09-11 23:13:00|19660.67|19540.67|19662.31|19542.31|19663.73|19543.73|19660.26|19540.26|10
1631401990000|2021-09-11 23:13:10|19662.64|19542.64|19658.11|19538.11|19662.64|19542.64|19658.04|19538.04|10
1631402000000|2021-09-11 23:13:20|19657.36|19537.36|19656.01|19536.01|19657.68|19537.68|19656.01|19536.01|9
1631402010000|2021-09-11 23:13:30|19656.22|19536.22|19652.12|19532.12|19656.29|19536.29|19652.12|19532.12|9
1631402020000|2021-09-11 23:13:40|19648.81|19528.81|19649.45|19529.45|19649.45|19529.45|19646.67|19526.67|10
1631402030000|2021-09-11 23:13:50|19649.27|19529.27|19646.14|19526.14|19649.27|19529.27|19646.14|19526.14|10
1631402040000|2021-09-11 23:14:00|19645.45|19525.45|19640.47|19520.47|19645.45|19525.45|19640.14|19520.14|10
1631402050000|2021-09-11 23:14:10|19639.66|19519.66|19642.86|19522.86|19642.86|19522.86|19639.66|19519.66|10
1631402060000|2021-09-11 23:14:20|19643.22|19523.22|19643.9|19523.9|19645.64|19525.64|19643.22|19523.22|10
1631402070000|2021-09-11 23:14:30|19643.89|19523.89|19637.25|19517.25|19643.89|19523.89|19637.25|19517.25|10
1631402080000|2021-09-11 23:14:40|19637.98|19517.98|19634.72|19514.72|19638.07|19518.07|19634.65|19514.65|10
1631402090000|2021-09-11 23:14:50|19634.67|19514.67|19634.47|19514.47|19634.89|19514.89|19633.92|19513.92|10
1631402100000|2021-09-11 23:15:00|19634.35|19514.35|19632.7|19512.7|19634.4|19514.4|19631.7|19511.7|10
1631402110000|2021-09-11 23:15:10|19633.29|19513.29|19632.59|19512.59|19634.31|19514.31|19632.05|19512.05|10
1631402120000|2021-09-11 23:15:20|19632.27|19512.27|19633.78|19513.78|19634.52|19514.52|19632.27|19512.27|8
1631402130000|2021-09-11 23:15:30|19633.75|19513.75|19632.17|19512.17|19633.75|19513.75|19631.56|19511.56|10
1631402140000|2021-09-11 23:15:40|19627.35|19507.35|19623.29|19503.29|19627.35|19507.35|19622.54|19502.54|10
1631402150000|2021-09-11 23:15:50|19623.43|19503.43|19626.32|19506.32|19627.71|19507.71|19623.43|19503.43|10
1631402160000|2021-09-11 23:16:00|19626.01|19506.01|19631.59|19511.59|19631.59|19511.59|19625.49|19505.49|10
1631402170000|2021-09-11 23:16:10|19630.94|19510.94|19624.92|19504.92|19630.94|19510.94|19624.25|19504.25|9
1631402180000|2021-09-11 23:16:20|19625.54|19505.54|19629.65|19509.65|19630.05|19510.05|19625.54|19505.54|10
1631402190000|2021-09-11 23:16:30|19629.43|19509.43|19628.55|19508.55|19629.72|19509.72|19628.5|19508.5|9
1631402200000|2021-09-11 23:16:40|19628.98|19508.98|19630.98|19510.98|19631.09|19511.09|19628.75|19508.75|10
1631402210000|2021-09-11 23:16:50|19632.13|19512.13|19635.59|19515.59|19635.59|19515.59|19632.13|19512.13|9
1631402220000|2021-09-11 23:17:00|19637.32|19517.32|19645.56|19525.56|19645.56|19525.56|19636.67|19516.67|10
1631402230000|2021-09-11 23:17:10|19646.26|19526.26|19646.56|19526.56|19651.41|19531.41|19646.26|19526.26|10
1631402240000|2021-09-11 23:17:20|19646.82|19526.82|19639.66|19519.66|19646.82|19526.82|19639.66|19519.66|10
1631402250000|2021-09-11 23:17:30|19639.32|19519.32|19638.82|19518.82|19639.32|19519.32|19638.47|19518.47|10
1631402260000|2021-09-11 23:17:40|19638.38|19518.38|19634.27|19514.27|19638.38|19518.38|19634.27|19514.27|10
1631402270000|2021-09-11 23:17:50|19634.41|19514.41|19631.69|19511.69|19634.41|19514.41|19631.69|19511.69|9
1631402280000|2021-09-11 23:18:00|19631.54|19511.54|19630.65|19510.65|19631.54|19511.54|19630.4|19510.4|10
1631402290000|2021-09-11 23:18:10|19629.9|19509.9|19624.82|19504.82|19629.9|19509.9|19624.82|19504.82|9
1631402300000|2021-09-11 23:18:20|19624.1|19504.1|19615.48|19495.48|19624.43|19504.43|19615.48|19495.48|10
1631402310000|2021-09-11 23:18:30|19614.68|19494.68|19615.62|19495.62|19616.36|19496.36|19613.19|19493.19|10
1631402320000|2021-09-11 23:18:40|19615.52|19495.52|19618.4|19498.4|19618.4|19498.4|19615.52|19495.52|10
1631402330000|2021-09-11 23:18:50|19619.08|19499.08|19622.93|19502.93|19622.93|19502.93|19619.08|19499.08|9
1631402340000|2021-09-11 23:19:00|19623.31|19503.31|19631.82|19511.82|19631.82|19511.82|19623.31|19503.31|10
1631402350000|2021-09-11 23:19:10|19631.98|19511.98|19642.14|19522.14|19642.14|19522.14|19631.98|19511.98|10
1631402360000|2021-09-11 23:19:20|19642.82|19522.82|19649.25|19529.25|19650.13|19530.13|19642.82|19522.82|9
1631402370000|2021-09-11 23:19:30|19649.65|19529.65|19659.78|19539.78|19659.78|19539.78|19649.65|19529.65|10
1631402380000|2021-09-11 23:19:40|19659.55|19539.55|19667.6|19547.6|19667.6|19547.6|19659.55|19539.55|9
1631402390000|2021-09-11 23:19:50|19668.23|19548.23|19678.93|19558.93|19678.93|19558.93|19668.23|19548.23|10
1631402400000|2021-09-11 23:20:00|19679.5|19559.5|19697.4|19577.4|19697.4|19577.4|19679.5|19559.5|10
1631402410000|2021-09-11 23:20:10|19698.3|19578.3|19705.33|19585.33|19705.33|19585.33|19698.3|19578.3|10
1631402420000|2021-09-11 23:20:20|19704.77|19584.77|19704.75|19584.75|19706.97|19586.97|19704.75|19584.75|10
1631402430000|2021-09-11 23:20:30|19704.94|19584.94|19706.89|19586.89|19707.13|19587.13|19704.8|19584.8|10
1631402440000|2021-09-11 23:20:40|19707.02|19587.02|19707.72|19587.72|19707.72|19587.72|19707.02|19587.02|7
1631402450000|2021-09-11 23:20:50|19707.59|19587.59|19709.93|19589.93|19709.93|19589.93|19707.59|19587.59|10
1631402460000|2021-09-11 23:21:00|19710.77|19590.77|19710.52|19590.52|19711.81|19591.81|19710.48|19590.48|9
1631402470000|2021-09-11 23:21:10|19708.59|19588.59|19712.44|19592.44|19712.44|19592.44|19708.59|19588.59|10
1631402480000|2021-09-11 23:21:20|19713.7|19593.7|19720.52|19600.52|19720.52|19600.52|19713.7|19593.7|9
1631402490000|2021-09-11 23:21:30|19720.64|19600.64|19729.99|19609.99|19729.99|19609.99|19720.64|19600.64|10
1631402500000|2021-09-11 23:21:40|19729.87|19609.87|19743|19623|19743|19623|19729.33|19609.33|10
1631402510000|2021-09-11 23:21:50|19743.26|19623.26|19748.35|19628.35|19748.35|19628.35|19743.26|19623.26|10
1631402520000|2021-09-11 23:22:00|19748.14|19628.14|19751.08|19631.08|19751.22|19631.22|19748.14|19628.14|10
1631402530000|2021-09-11 23:22:10|19755.63|19635.63|19752.97|19632.97|19755.63|19635.63|19752.97|19632.97|10
1631402540000|2021-09-11 23:22:20|19753.07|19633.07|19749.56|19629.56|19753.07|19633.07|19749.27|19629.27|10
1631402550000|2021-09-11 23:22:30|19749.8|19629.8|19749.92|19629.92|19750.25|19630.25|19748.77|19628.77|10
1631402560000|2021-09-11 23:22:40|19750.95|19630.95|19749.95|19629.95|19750.95|19630.95|19747.72|19627.72|10
1631402570000|2021-09-11 23:22:50|19750.24|19630.24|19755.49|19635.49|19755.8|19635.8|19750.24|19630.24|10
1631402580000|2021-09-11 23:23:00|19755.28|19635.28|19759.19|19639.19|19759.19|19639.19|19754.87|19634.87|10
1631402590000|2021-09-11 23:23:10|19759.65|19639.65|19757.36|19637.36|19761.16|19641.16|19757.36|19637.36|10
1631402600000|2021-09-11 23:23:20|19757.47|19637.47|19754.47|19634.47|19758.04|19638.04|19754.47|19634.47|10
1631402610000|2021-09-11 23:23:30|19754.56|19634.56|19748.9|19628.9|19754.56|19634.56|19748.69|19628.69|10
1631402620000|2021-09-11 23:23:40|19749.1|19629.1|19749.68|19629.68|19750.23|19630.23|19749.1|19629.1|10
1631402630000|2021-09-11 23:23:50|19748.85|19628.85|19750.35|19630.35|19750.68|19630.68|19748.85|19628.85|10
1631402640000|2021-09-11 23:24:00|19749.84|19629.84|19749.66|19629.66|19750.39|19630.39|19749.43|19629.43|10
1631402650000|2021-09-11 23:24:10|19749.23|19629.23|19744.93|19624.93|19749.23|19629.23|19744.93|19624.93|10
1631402660000|2021-09-11 23:24:20|19744.47|19624.47|19742.81|19622.81|19744.79|19624.79|19742.81|19622.81|10
1631402670000|2021-09-11 23:24:30|19742.82|19622.82|19741.75|19621.75|19742.82|19622.82|19741.57|19621.57|9
1631402680000|2021-09-11 23:24:40|19742.59|19622.59|19744.44|19624.44|19744.44|19624.44|19742.44|19622.44|9
1631402690000|2021-09-11 23:24:50|19745.05|19625.05|19745.99|19625.99|19746.38|19626.38|19745.05|19625.05|10
1631402700000|2021-09-11 23:25:00|19745.98|19625.98|19746.21|19626.21|19746.26|19626.26|19745.64|19625.64|10
1631402710000|2021-09-11 23:25:10|19746.51|19626.51|19744.14|19624.14|19746.61|19626.61|19744.14|19624.14|9
1631402720000|2021-09-11 23:25:20|19744.02|19624.02|19746.76|19626.76|19746.76|19626.76|19743.6|19623.6|9
1631402730000|2021-09-11 23:25:30|19746.83|19626.83|19746.4|19626.4|19747.09|19627.09|19746.3|19626.3|10
1631402740000|2021-09-11 23:25:40|19745.91|19625.91|19749.49|19629.49|19749.49|19629.49|19745.91|19625.91|10
1631402750000|2021-09-11 23:25:50|19749.47|19629.47|19751.34|19631.34|19751.57|19631.57|19749.47|19629.47|10
1631402760000|2021-09-11 23:26:00|19751.09|19631.09|19750.72|19630.72|19751.72|19631.72|19750.51|19630.51|10
1631402770000|2021-09-11 23:26:10|19749.77|19629.77|19747.12|19627.12|19749.77|19629.77|19746.95|19626.95|10
1631402780000|2021-09-11 23:26:20|19747.43|19627.43|19749.67|19629.67|19749.81|19629.81|19747.19|19627.19|10
1631402790000|2021-09-11 23:26:30|19749.66|19629.66|19749.84|19629.84|19750.84|19630.84|19749.66|19629.66|10
1631402800000|2021-09-11 23:26:40|19749.9|19629.9|19750.1|19630.1|19750.45|19630.45|19749.62|19629.62|9
1631402810000|2021-09-11 23:26:50|19750.85|19630.85|19752.37|19632.37|19752.57|19632.57|19750.71|19630.71|10
1631402820000|2021-09-11 23:27:00|19752.46|19632.46|19751.44|19631.44|19753.43|19633.43|19751.44|19631.44|10
1631402830000|2021-09-11 23:27:10|19751.32|19631.32|19748.63|19628.63|19751.32|19631.32|19747.45|19627.45|10
1631402840000|2021-09-11 23:27:20|19748.62|19628.62|19752.78|19632.78|19752.78|19632.78|19748.62|19628.62|10
1631402850000|2021-09-11 23:27:30|19752.93|19632.93|19755.16|19635.16|19755.16|19635.16|19752.82|19632.82|10
1631402860000|2021-09-11 23:27:40|19755.1|19635.1|19761.45|19641.45|19761.45|19641.45|19755.1|19635.1|10
1631402870000|2021-09-11 23:27:50|19763.21|19643.21|19765.04|19645.04|19766.29|19646.29|19762.14|19642.14|10
1631402880000|2021-09-11 23:28:00|19765.25|19645.25|19764.28|19644.28|19765.37|19645.37|19763.96|19643.96|10
1631402890000|2021-09-11 23:28:10|19764.21|19644.21|19762.04|19642.04|19764.21|19644.21|19762.02|19642.02|10
1631402900000|2021-09-11 23:28:20|19762.16|19642.16|19765.25|19645.25|19765.25|19645.25|19761.83|19641.83|10
1631402910000|2021-09-11 23:28:30|19766.66|19646.66|19772.85|19652.85|19772.85|19652.85|19766.66|19646.66|10
1631402920000|2021-09-11 23:28:40|19772.84|19652.84|19783.65|19663.65|19783.65|19663.65|19772.84|19652.84|10
1631402930000|2021-09-11 23:28:50|19784.53|19664.53|19788.1|19668.1|19788.22|19668.22|19784.27|19664.27|10
1631402940000|2021-09-11 23:29:00|19788.48|19668.48|19787.54|19667.54|19788.68|19668.68|19787.52|19667.52|9
1631402950000|2021-09-11 23:29:10|19787.76|19667.76|19780.31|19660.31|19787.9|19667.9|19780.31|19660.31|10
1631402960000|2021-09-11 23:29:20|19780.01|19660.01|19776.87|19656.87|19780.14|19660.14|19776.73|19656.73|9
1631402970000|2021-09-11 23:29:30|19776.28|19656.28|19779.78|19659.78|19779.78|19659.78|19776.26|19656.26|10
1631402980000|2021-09-11 23:29:40|19780.43|19660.43|19784.29|19664.29|19784.29|19664.29|19780.43|19660.43|8
1631402990000|2021-09-11 23:29:50|19784.4|19664.4|19786.45|19666.45|19786.83|19666.83|19784.4|19664.4|10
1631403000000|2021-09-11 23:30:00|19786.76|19666.76|19781.92|19661.92|19786.91|19666.91|19781.92|19661.92|10
1631403010000|2021-09-11 23:30:10|19779.5|19659.5|19773.37|19653.37|19780.23|19660.23|19773.37|19653.37|10
1631403020000|2021-09-11 23:30:20|19773.25|19653.25|19769.28|19649.28|19773.25|19653.25|19769.11|19649.11|10
1631403030000|2021-09-11 23:30:30|19768.24|19648.24|19768.29|19648.29|19768.87|19648.87|19767.97|19647.97|10
1631403040000|2021-09-11 23:30:40|19769.6|19649.6|19770.1|19650.1|19771.28|19651.28|19769.05|19649.05|10
1631403050000|2021-09-11 23:30:50|19770.36|19650.36|19766.74|19646.74|19770.84|19650.84|19766.74|19646.74|10
1631403060000|2021-09-11 23:31:00|19766.79|19646.79|19765.18|19645.18|19766.8|19646.8|19765.17|19645.17|10
1631403070000|2021-09-11 23:31:10|19763.93|19643.93|19757.19|19637.19|19763.93|19643.93|19757.19|19637.19|10
1631403080000|2021-09-11 23:31:20|19756.92|19636.92|19753.97|19633.97|19756.92|19636.92|19753.97|19633.97|10
1631403090000|2021-09-11 23:31:30|19753.98|19633.98|19747.13|19627.13|19753.98|19633.98|19747.13|19627.13|10
1631403100000|2021-09-11 23:31:40|19746.65|19626.65|19742.95|19622.95|19746.69|19626.69|19741.69|19621.69|10
1631403110000|2021-09-11 23:31:50|19743.04|19623.04|19742.41|19622.41|19743.55|19623.55|19742.08|19622.08|10
1631403120000|2021-09-11 23:32:00|19742.61|19622.61|19739.12|19619.12|19742.61|19622.61|19739.12|19619.12|10
1631403130000|2021-09-11 23:32:10|19738.55|19618.55|19731.78|19611.78|19738.55|19618.55|19731.6|19611.6|9
1631403140000|2021-09-11 23:32:20|19732.16|19612.16|19724.84|19604.84|19732.16|19612.16|19724.84|19604.84|10
1631403150000|2021-09-11 23:32:30|19724.26|19604.26|19726.62|19606.62|19726.62|19606.62|19724.26|19604.26|10
1631403160000|2021-09-11 23:32:40|19726.87|19606.87|19728.26|19608.26|19728.26|19608.26|19726.87|19606.87|9
1631403170000|2021-09-11 23:32:50|19728.68|19608.68|19728.65|19608.65|19728.69|19608.69|19727.67|19607.67|10
1631403180000|2021-09-11 23:33:00|19728.47|19608.47|19731.22|19611.22|19731.55|19611.55|19728.47|19608.47|10
1631403190000|2021-09-11 23:33:10|19732.4|19612.4|19729.14|19609.14|19732.65|19612.65|19729.14|19609.14|10
1631403200000|2021-09-11 23:33:20|19729.33|19609.33|19726.43|19606.43|19729.33|19609.33|19726.37|19606.37|10
1631403210000|2021-09-11 23:33:30|19726.36|19606.36|19727.1|19607.1|19727.18|19607.18|19726.36|19606.36|9
1631403220000|2021-09-11 23:33:40|19725.76|19605.76|19726.26|19606.26|19726.56|19606.56|19725.75|19605.75|9
1631403230000|2021-09-11 23:33:50|19725.55|19605.55|19722.99|19602.99|19725.55|19605.55|19722.99|19602.99|9
1631403240000|2021-09-11 23:34:00|19722.46|19602.46|19720.78|19600.78|19723.14|19603.14|19720.78|19600.78|9
1631403250000|2021-09-11 23:34:10|19720.85|19600.85|19719.06|19599.06|19720.85|19600.85|19719.06|19599.06|8
1631403260000|2021-09-11 23:34:20|19715.81|19595.81|19714.41|19594.41|19716.11|19596.11|19714.14|19594.14|9
1631403270000|2021-09-11 23:34:30|19714.17|19594.17|19710.35|19590.35|19714.17|19594.17|19710.35|19590.35|10
1631403280000|2021-09-11 23:34:40|19710.17|19590.17|19704.7|19584.7|19710.17|19590.17|19704.7|19584.7|10
1631403290000|2021-09-11 23:34:50|19704.79|19584.79|19701.62|19581.62|19704.79|19584.79|19701.62|19581.62|10
1631403300000|2021-09-11 23:35:00|19701.12|19581.12|19700.64|19580.64|19702.04|19582.04|19699.92|19579.92|10
1631403310000|2021-09-11 23:35:10|19698.86|19578.86|19693.97|19573.97|19699.7|19579.7|19693.97|19573.97|10
1631403320000|2021-09-11 23:35:20|19693.52|19573.52|19691.57|19571.57|19694.03|19574.03|19691.57|19571.57|10
1631403330000|2021-09-11 23:35:30|19691.17|19571.17|19685.47|19565.47|19691.17|19571.17|19685.47|19565.47|10
1631403340000|2021-09-11 23:35:40|19684.57|19564.57|19682.26|19562.26|19684.57|19564.57|19682.04|19562.04|10
1631403350000|2021-09-11 23:35:50|19682.7|19562.7|19682.58|19562.58|19682.74|19562.74|19682.36|19562.36|10
1631403360000|2021-09-11 23:36:00|19683.21|19563.21|19687.15|19567.15|19687.15|19567.15|19682.8|19562.8|10
1631403370000|2021-09-11 23:36:10|19687.06|19567.06|19692.2|19572.2|19692.2|19572.2|19687.06|19567.06|10
1631403380000|2021-09-11 23:36:20|19692.11|19572.11|19693.9|19573.9|19693.9|19573.9|19691.99|19571.99|10
1631403390000|2021-09-11 23:36:30|19694.11|19574.11|19694.81|19574.81|19694.81|19574.81|19693.13|19573.13|9
1631403400000|2021-09-11 23:36:40|19693.58|19573.58|19689.52|19569.52|19693.72|19573.72|19689.52|19569.52|9
1631403410000|2021-09-11 23:36:50|19689.26|19569.26|19687.22|19567.22|19689.26|19569.26|19687.15|19567.15|8
1631403420000|2021-09-11 23:37:00|19687.25|19567.25|19686.68|19566.68|19687.25|19567.25|19686.4|19566.4|10
1631403430000|2021-09-11 23:37:10|19686.84|19566.84|19683.1|19563.1|19687.94|19567.94|19683.1|19563.1|10
1631403440000|2021-09-11 23:37:20|19683.04|19563.04|19677.36|19557.36|19683.04|19563.04|19677.36|19557.36|10
1631403450000|2021-09-11 23:37:30|19677.23|19557.23|19672.17|19552.17|19677.65|19557.65|19671.85|19551.85|10
1631403460000|2021-09-11 23:37:40|19672.31|19552.31|19672.76|19552.76|19672.76|19552.76|19670.91|19550.91|10
1631403470000|2021-09-11 23:37:50|19672.43|19552.43|19672.61|19552.61|19673.37|19553.37|19672.4|19552.4|10
1631403480000|2021-09-11 23:38:00|19673.33|19553.33|19672.69|19552.69|19674.82|19554.82|19672.69|19552.69|10
1631403490000|2021-09-11 23:38:10|19671.2|19551.2|19671.88|19551.88|19672.11|19552.11|19671.2|19551.2|10
1631403500000|2021-09-11 23:38:20|19671.66|19551.66|19674.39|19554.39|19676.56|19556.56|19671.66|19551.66|10
1631403510000|2021-09-11 23:38:30|19673.94|19553.94|19672.87|19552.87|19674.78|19554.78|19672.87|19552.87|10
1631403520000|2021-09-11 23:38:40|19673.01|19553.01|19677.42|19557.42|19677.42|19557.42|19672.83|19552.83|10
1631403530000|2021-09-11 23:38:50|19677.89|19557.89|19680.8|19560.8|19682.91|19562.91|19677.89|19557.89|10
1631403540000|2021-09-11 23:39:00|19680.35|19560.35|19679.65|19559.65|19680.35|19560.35|19678.97|19558.97|10
1631403550000|2021-09-11 23:39:10|19679.63|19559.63|19681.7|19561.7|19681.7|19561.7|19679.32|19559.32|10
1631403560000|2021-09-11 23:39:20|19682.14|19562.14|19686.44|19566.44|19686.44|19566.44|19682.14|19562.14|10
1631403570000|2021-09-11 23:39:30|19686.34|19566.34|19691.83|19571.83|19691.83|19571.83|19686.34|19566.34|10
1631403580000|2021-09-11 23:39:40|19692.4|19572.4|19695.68|19575.68|19695.68|19575.68|19692.4|19572.4|9
1631403590000|2021-09-11 23:39:50|19695.89|19575.89|19703.56|19583.56|19703.56|19583.56|19695.89|19575.89|10
1631403600000|2021-09-11 23:40:00|19703.69|19583.69|19706.97|19586.97|19706.97|19586.97|19703.69|19583.69|10
1631403610000|2021-09-11 23:40:10|19707.78|19587.78|19707.59|19587.59|19707.87|19587.87|19706.49|19586.49|10
1631403620000|2021-09-11 23:40:20|19707.71|19587.71|19712.31|19592.31|19712.31|19592.31|19707.36|19587.36|9
1631403630000|2021-09-11 23:40:30|19712.52|19592.52|19713.38|19593.38|19713.38|19593.38|19712.44|19592.44|10
1631403640000|2021-09-11 23:40:40|19713.12|19593.12|19712.7|19592.7|19713.12|19593.12|19712.17|19592.17|10
1631403650000|2021-09-11 23:40:50|19712.2|19592.2|19705.31|19585.31|19712.2|19592.2|19705.31|19585.31|10
1631403660000|2021-09-11 23:41:00|19704.98|19584.98|19699.33|19579.33|19704.98|19584.98|19699.33|19579.33|10
1631403670000|2021-09-11 23:41:10|19698.6|19578.6|19690.46|19570.46|19698.6|19578.6|19690.46|19570.46|10
1631403680000|2021-09-11 23:41:20|19689.88|19569.88|19685.2|19565.2|19689.88|19569.88|19685.2|19565.2|10
1631403690000|2021-09-11 23:41:30|19684.91|19564.91|19683.19|19563.19|19684.91|19564.91|19682.39|19562.39|9
1631403700000|2021-09-11 23:41:40|19682.86|19562.86|19683.36|19563.36|19683.36|19563.36|19682.08|19562.08|10
1631403710000|2021-09-11 23:41:50|19683.39|19563.39|19682.02|19562.02|19683.63|19563.63|19682.02|19562.02|10
1631403720000|2021-09-11 23:42:00|19681.54|19561.54|19677.85|19557.85|19681.54|19561.54|19677.53|19557.53|10
1631403730000|2021-09-11 23:42:10|19677.84|19557.84|19676.15|19556.15|19678.51|19558.51|19676.15|19556.15|10
1631403740000|2021-09-11 23:42:20|19675.97|19555.97|19667.89|19547.89|19675.97|19555.97|19667.89|19547.89|10
1631403750000|2021-09-11 23:42:30|19666.85|19546.85|19662.48|19542.48|19666.85|19546.85|19662.48|19542.48|10
1631403760000|2021-09-11 23:42:40|19662.04|19542.04|19658.71|19538.71|19662.21|19542.21|19658.71|19538.71|10
1631403770000|2021-09-11 23:42:50|19658.51|19538.51|19656.5|19536.5|19658.51|19538.51|19656.44|19536.44|9
1631403780000|2021-09-11 23:43:00|19656.05|19536.05|19656.12|19536.12|19656.46|19536.46|19655.22|19535.22|9
1631403790000|2021-09-11 23:43:10|19658.17|19538.17|19663.71|19543.71|19664.04|19544.04|19658.17|19538.17|10
1631403800000|2021-09-11 23:43:20|19664.77|19544.77|19670.35|19550.35|19670.45|19550.45|19664.77|19544.77|10
1631403810000|2021-09-11 23:43:30|19670.64|19550.64|19672.59|19552.59|19672.84|19552.84|19670.64|19550.64|9
1631403820000|2021-09-11 23:43:40|19672.3|19552.3|19675.62|19555.62|19675.64|19555.64|19672.14|19552.14|10
1631403830000|2021-09-11 23:43:50|19675.77|19555.77|19676.5|19556.5|19676.5|19556.5|19675.64|19555.64|9
1631403840000|2021-09-11 23:44:00|19676.59|19556.59|19674.82|19554.82|19678.45|19558.45|19674.82|19554.82|10
1631403850000|2021-09-11 23:44:10|19674.86|19554.86|19675.89|19555.89|19675.89|19555.89|19674|19554|10
1631403860000|2021-09-11 23:44:20|19676.16|19556.16|19680.18|19560.18|19680.18|19560.18|19676.16|19556.16|10
1631403870000|2021-09-11 23:44:30|19680.85|19560.85|19684.71|19564.71|19684.71|19564.71|19680.85|19560.85|10
1631403880000|2021-09-11 23:44:40|19684.91|19564.91|19688.52|19568.52|19688.64|19568.64|19684.91|19564.91|10
1631403890000|2021-09-11 23:44:50|19688.36|19568.36|19685.62|19565.62|19688.55|19568.55|19685.62|19565.62|10
1631403900000|2021-09-11 23:45:00|19685.54|19565.54|19681.1|19561.1|19685.54|19565.54|19681.1|19561.1|10
1631403910000|2021-09-11 23:45:10|19681.36|19561.36|19678.39|19558.39|19681.36|19561.36|19678.15|19558.15|10
1631403920000|2021-09-11 23:45:20|19678.29|19558.29|19674.22|19554.22|19678.29|19558.29|19673.53|19553.53|9
1631403930000|2021-09-11 23:45:30|19674|19554|19677.54|19557.54|19677.54|19557.54|19674|19554|9
1631403940000|2021-09-11 23:45:40|19677.88|19557.88|19685.8|19565.8|19685.8|19565.8|19677.88|19557.88|10
1631403950000|2021-09-11 23:45:50|19686.05|19566.05|19691.67|19571.67|19691.67|19571.67|19686.05|19566.05|10
1631403960000|2021-09-11 23:46:00|19693.54|19573.54|19695.58|19575.58|19695.58|19575.58|19693.54|19573.54|10
1631403970000|2021-09-11 23:46:10|19695.75|19575.75|19695.97|19575.97|19696.54|19576.54|19695.52|19575.52|8
1631403980000|2021-09-11 23:46:20|19696.07|19576.07|19698.67|19578.67|19698.67|19578.67|19696.07|19576.07|10
1631403990000|2021-09-11 23:46:30|19699.24|19579.24|19706.34|19586.34|19706.34|19586.34|19699.24|19579.24|10
1631404000000|2021-09-11 23:46:40|19706.41|19586.41|19712.35|19592.35|19712.35|19592.35|19706.41|19586.41|10
1631404010000|2021-09-11 23:46:50|19712.01|19592.01|19713.08|19593.08|19713.08|19593.08|19711.09|19591.09|8
1631404020000|2021-09-11 23:47:00|19713.32|19593.32|19713.67|19593.67|19714.48|19594.48|19712.79|19592.79|9
1631404030000|2021-09-11 23:47:10|19714.09|19594.09|19713.24|19593.24|19714.09|19594.09|19712.28|19592.28|9
1631404040000|2021-09-11 23:47:20|19713.27|19593.27|19714.63|19594.63|19714.63|19594.63|19712.32|19592.32|10
1631404050000|2021-09-11 23:47:30|19714.28|19594.28|19714.96|19594.96|19714.96|19594.96|19713.45|19593.45|10
1631404060000|2021-09-11 23:47:40|19714.77|19594.77|19717.07|19597.07|19717.07|19597.07|19714.77|19594.77|10
1631404070000|2021-09-11 23:47:50|19716.94|19596.94|19720.08|19600.08|19720.17|19600.17|19716.94|19596.94|10
1631404080000|2021-09-11 23:48:00|19720.32|19600.32|19724.97|19604.97|19724.97|19604.97|19720.32|19600.32|10
1631404090000|2021-09-11 23:48:10|19726.84|19606.84|19732.2|19612.2|19732.2|19612.2|19726.84|19606.84|10
1631404100000|2021-09-11 23:48:20|19732.36|19612.36|19734.6|19614.6|19734.6|19614.6|19732.36|19612.36|10
1631404110000|2021-09-11 23:48:30|19734.2|19614.2|19733.58|19613.58|19734.2|19614.2|19732.56|19612.56|10
1631404120000|2021-09-11 23:48:40|19733.94|19613.94|19741.96|19621.96|19741.96|19621.96|19733.94|19613.94|10
1631404130000|2021-09-11 23:48:50|19743.05|19623.05|19749.77|19629.77|19749.77|19629.77|19743.05|19623.05|10
1631404140000|2021-09-11 23:49:00|19749.48|19629.48|19752.42|19632.42|19752.42|19632.42|19749.21|19629.21|10
1631404150000|2021-09-11 23:49:10|19752.97|19632.97|19749.61|19629.61|19752.97|19632.97|19749.61|19629.61|10
1631404160000|2021-09-11 23:49:20|19749.3|19629.3|19746.05|19626.05|19749.3|19629.3|19746.05|19626.05|10
1631404170000|2021-09-11 23:49:30|19744.43|19624.43|19743.76|19623.76|19744.43|19624.43|19743.56|19623.56|10
1631404180000|2021-09-11 23:49:40|19743.85|19623.85|19742.8|19622.8|19743.88|19623.88|19742.12|19622.12|9
1631404190000|2021-09-11 23:49:50|19743.55|19623.55|19741.19|19621.19|19743.55|19623.55|19741.19|19621.19|10
1631404200000|2021-09-11 23:50:00|19740.76|19620.76|19734.9|19614.9|19740.76|19620.76|19734.9|19614.9|10
1631404210000|2021-09-11 23:50:10|19734.74|19614.74|19730.15|19610.15|19734.74|19614.74|19730.15|19610.15|10
1631404220000|2021-09-11 23:50:20|19729.35|19609.35|19726.18|19606.18|19729.35|19609.35|19725.88|19605.88|10
1631404230000|2021-09-11 23:50:30|19726.7|19606.7|19729.79|19609.79|19729.79|19609.79|19726.7|19606.7|10
1631404240000|2021-09-11 23:50:40|19730.17|19610.17|19734.86|19614.86|19734.86|19614.86|19730.17|19610.17|10
1631404250000|2021-09-11 23:50:50|19734.83|19614.83|19738.6|19618.6|19738.6|19618.6|19734.83|19614.83|9
1631404260000|2021-09-11 23:51:00|19739.12|19619.12|19745.63|19625.63|19745.63|19625.63|19739.12|19619.12|10
1631404270000|2021-09-11 23:51:10|19745.52|19625.52|19746.28|19626.28|19746.49|19626.49|19744.64|19624.64|10
1631404280000|2021-09-11 23:51:20|19745.69|19625.69|19748.86|19628.86|19748.86|19628.86|19745.69|19625.69|10
1631404290000|2021-09-11 23:51:30|19749.47|19629.47|19753.43|19633.43|19754.11|19634.11|19749.47|19629.47|10
1631404300000|2021-09-11 23:51:40|19754.35|19634.35|19756.51|19636.51|19757.71|19637.71|19754.35|19634.35|10
1631404310000|2021-09-11 23:51:50|19756.39|19636.39|19756.48|19636.48|19757.06|19637.06|19756.39|19636.39|10
1631404320000|2021-09-11 23:52:00|19756.47|19636.47|19753.67|19633.67|19756.47|19636.47|19753.67|19633.67|10
1631404330000|2021-09-11 23:52:10|19753.57|19633.57|19749.19|19629.19|19753.57|19633.57|19749.19|19629.19|10
1631404340000|2021-09-11 23:52:20|19748.55|19628.55|19744.3|19624.3|19748.55|19628.55|19744.14|19624.14|10
1631404350000|2021-09-11 23:52:30|19743.88|19623.88|19741.71|19621.71|19743.88|19623.88|19741.71|19621.71|10
1631404360000|2021-09-11 23:52:40|19741.63|19621.63|19741.69|19621.69|19741.87|19621.87|19741.42|19621.42|10
1631404370000|2021-09-11 23:52:50|19741.64|19621.64|19740.63|19620.63|19741.98|19621.98|19740.63|19620.63|8
1631404380000|2021-09-11 23:53:00|19740.87|19620.87|19739.44|19619.44|19740.87|19620.87|19739.02|19619.02|10
1631404390000|2021-09-11 23:53:10|19738.16|19618.16|19734.6|19614.6|19738.16|19618.16|19734.6|19614.6|10
1631404400000|2021-09-11 23:53:20|19732.92|19612.92|19726.98|19606.98|19732.92|19612.92|19726.98|19606.98|10
1631404410000|2021-09-11 23:53:30|19726.27|19606.27|19724.72|19604.72|19726.63|19606.63|19724.72|19604.72|9
1631404420000|2021-09-11 23:53:40|19725.16|19605.16|19723.03|19603.03|19725.16|19605.16|19723.03|19603.03|10
1631404430000|2021-09-11 23:53:50|19722.6|19602.6|19727.91|19607.91|19727.91|19607.91|19722.18|19602.18|10
1631404440000|2021-09-11 23:54:00|19728.46|19608.46|19736.31|19616.31|19736.31|19616.31|19728.46|19608.46|10
1631404450000|2021-09-11 23:54:10|19739.66|19619.66|19744.78|19624.78|19744.78|19624.78|19739.66|19619.66|10
1631404460000|2021-09-11 23:54:20|19744.89|19624.89|19749.88|19629.88|19749.88|19629.88|19744.89|19624.89|10
1631404470000|2021-09-11 23:54:30|19750.33|19630.33|19752.79|19632.79|19752.79|19632.79|19750.06|19630.06|9
1631404480000|2021-09-11 23:54:40|19755.07|19635.07|19758.26|19638.26|19758.26|19638.26|19754.93|19634.93|10
1631404490000|2021-09-11 23:54:50|19757.87|19637.87|19762.86|19642.86|19762.86|19642.86|19757.87|19637.87|8
1631404500000|2021-09-11 23:55:00|19763.41|19643.41|19766.36|19646.36|19767.58|19647.58|19763.41|19643.41|10
1631404510000|2021-09-11 23:55:10|19768.14|19648.14|19775.17|19655.17|19775.17|19655.17|19768.14|19648.14|10
1631404520000|2021-09-11 23:55:20|19774.02|19654.02|19776.85|19656.85|19776.97|19656.97|19774.02|19654.02|10
1631404530000|2021-09-11 23:55:30|19775.16|19655.16|19771.26|19651.26|19775.16|19655.16|19771.26|19651.26|10
1631404540000|2021-09-11 23:55:40|19770.31|19650.31|19768.96|19648.96|19770.31|19650.31|19768.96|19648.96|9
1631404550000|2021-09-11 23:55:50|19768.99|19648.99|19769.84|19649.84|19770.04|19650.04|19768.99|19648.99|9
1631404560000|2021-09-11 23:56:00|19769.48|19649.48|19766.92|19646.92|19770.03|19650.03|19766.92|19646.92|10
1631404570000|2021-09-11 23:56:10|19767.45|19647.45|19766.9|19646.9|19767.45|19647.45|19765.87|19645.87|10
1631404580000|2021-09-11 23:56:20|19766.91|19646.91|19768.13|19648.13|19768.13|19648.13|19766.54|19646.54|8
1631404590000|2021-09-11 23:56:30|19768.39|19648.39|19774.78|19654.78|19774.78|19654.78|19768.05|19648.05|10
1631404600000|2021-09-11 23:56:40|19775.03|19655.03|19776.25|19656.25|19776.89|19656.89|19775.03|19655.03|10
1631404610000|2021-09-11 23:56:50|19775.79|19655.79|19773.49|19653.49|19776.24|19656.24|19773.49|19653.49|10
1631404620000|2021-09-11 23:57:00|19773.5|19653.5|19772.83|19652.83|19773.9|19653.9|19772.67|19652.67|10
1631404630000|2021-09-11 23:57:10|19772.8|19652.8|19772.31|19652.31|19772.8|19652.8|19772.31|19652.31|10
1631404640000|2021-09-11 23:57:20|19772.28|19652.28|19775.29|19655.29|19775.29|19655.29|19772.2|19652.2|10
1631404650000|2021-09-11 23:57:30|19776.69|19656.69|19781.83|19661.83|19781.92|19661.92|19776.69|19656.69|10
1631404660000|2021-09-11 23:57:40|19781.71|19661.71|19785.31|19665.31|19785.72|19665.72|19781.71|19661.71|10
1631404670000|2021-09-11 23:57:50|19785.17|19665.17|19784.84|19664.84|19786.43|19666.43|19784.84|19664.84|10
1631404680000|2021-09-11 23:58:00|19785.29|19665.29|19782.97|19662.97|19785.29|19665.29|19782.97|19662.97|10
1631404690000|2021-09-11 23:58:10|19782.64|19662.64|19786.11|19666.11|19786.11|19666.11|19782.64|19662.64|10
1631404700000|2021-09-11 23:58:20|19786.88|19666.88|19789.36|19669.36|19790.21|19670.21|19786.88|19666.88|10
1631404710000|2021-09-11 23:58:30|19789.35|19669.35|19793.02|19673.02|19793.02|19673.02|19789.35|19669.35|9
1631404720000|2021-09-11 23:58:40|19792.56|19672.56|19792.38|19672.38|19793.09|19673.09|19791.6|19671.6|10
1631404730000|2021-09-11 23:58:50|19792.93|19672.93|19795.76|19675.76|19795.84|19675.84|19792.7|19672.7|10
1631404740000|2021-09-11 23:59:00|19795.91|19675.91|19792.75|19672.75|19795.91|19675.91|19792.25|19672.25|10
1631404750000|2021-09-11 23:59:10|19792.43|19672.43|19791.93|19671.93|19793.54|19673.54|19791.76|19671.76|10
1631404760000|2021-09-11 23:59:20|19792.74|19672.74|19791.4|19671.4|19792.74|19672.74|19790.14|19670.14|10
1631404770000|2021-09-11 23:59:30|19792.58|19672.58|19797.55|19677.55|19797.58|19677.58|19792.58|19672.58|10
1631404780000|2021-09-11 23:59:40|19797.34|19677.34|19798.85|19678.85|19798.94|19678.94|19797.21|19677.21|10
1631404790000|2021-09-11 23:59:50|19800.67|19680.67|19802.57|19682.57|19802.82|19682.82|19800.67|19680.67|9
1631404800000|2021-09-12 00:00:00|19802.79|19682.79|19800.63|19680.63|19802.79|19682.79|19800.63|19680.63|10
1631404810000|2021-09-12 00:00:10|19799.91|19679.91|19794.27|19674.27|19799.91|19679.91|19794.27|19674.27|10
1631404820000|2021-09-12 00:00:20|19795.16|19675.16|19792.79|19672.79|19795.16|19675.16|19792.79|19672.79|10
1631404830000|2021-09-12 00:00:30|19792.33|19672.33|19790.57|19670.57|19792.7|19672.7|19790.28|19670.28|10
1631404840000|2021-09-12 00:00:40|19790.51|19670.51|19791.75|19671.75|19791.75|19671.75|19790.42|19670.42|10
1631404850000|2021-09-12 00:00:50|19791.97|19671.97|19789.67|19669.67|19792.07|19672.07|19789.67|19669.67|10
1631404860000|2021-09-12 00:01:00|19789.38|19669.38|19790.19|19670.19|19790.19|19670.19|19787.62|19667.62|10
1631404870000|2021-09-12 00:01:10|19791.52|19671.52|19796.59|19676.59|19796.59|19676.59|19791.52|19671.52|10
1631404880000|2021-09-12 00:01:20|19796.32|19676.32|19795|19675|19796.94|19676.94|19795|19675|10
1631404890000|2021-09-12 00:01:30|19794.56|19674.56|19788.88|19668.88|19794.56|19674.56|19788.88|19668.88|10
1631404900000|2021-09-12 00:01:40|19788.83|19668.83|19783.2|19663.2|19788.83|19668.83|19783.2|19663.2|10
1631404910000|2021-09-12 00:01:50|19782.69|19662.69|19780.25|19660.25|19782.73|19662.73|19780.21|19660.21|10
1631404920000|2021-09-12 00:02:00|19778.05|19658.05|19764.72|19644.72|19778.05|19658.05|19764.72|19644.72|10
1631404930000|2021-09-12 00:02:10|19764.66|19644.66|19759.61|19639.61|19764.66|19644.66|19758.6|19638.6|10
1631404940000|2021-09-12 00:02:20|19760.35|19640.35|19760.81|19640.81|19761.82|19641.82|19760.35|19640.35|10
1631404950000|2021-09-12 00:02:30|19760.8|19640.8|19764.08|19644.08|19764.08|19644.08|19760.8|19640.8|10
1631404960000|2021-09-12 00:02:40|19764.32|19644.32|19770.34|19650.34|19770.34|19650.34|19764.32|19644.32|10
1631404970000|2021-09-12 00:02:50|19772.61|19652.61|19774.74|19654.74|19774.86|19654.86|19772.53|19652.53|10
1631404980000|2021-09-12 00:03:00|19774.88|19654.88|19783.68|19663.68|19783.68|19663.68|19774.88|19654.88|10
1631404990000|2021-09-12 00:03:10|19787.61|19667.61|19799.37|19679.37|19799.37|19679.37|19787.61|19667.61|10
1631405000000|2021-09-12 00:03:20|19801.65|19681.65|19812.72|19692.72|19813.5|19693.5|19801.65|19681.65|10
1631405010000|2021-09-12 00:03:30|19813.3|19693.3|19820.46|19700.46|19820.46|19700.46|19813.3|19693.3|10
1631405020000|2021-09-12 00:03:40|19819.6|19699.6|19824.26|19704.26|19824.98|19704.98|19819.6|19699.6|9
1631405030000|2021-09-12 00:03:50|19826.12|19706.12|19830.1|19710.1|19831.26|19711.26|19825.54|19705.54|10
1631405040000|2021-09-12 00:04:00|19830.29|19710.29|19820.31|19700.31|19830.29|19710.29|19820.31|19700.31|10
1631405050000|2021-09-12 00:04:10|19818.18|19698.18|19810.57|19690.57|19818.18|19698.18|19810.57|19690.57|10
1631405060000|2021-09-12 00:04:20|19808|19688|19806.44|19686.44|19808|19688|19804.97|19684.97|10
1631405070000|2021-09-12 00:04:30|19805.8|19685.8|19804.35|19684.35|19805.8|19685.8|19802.82|19682.82|10
1631405080000|2021-09-12 00:04:40|19804.65|19684.65|19807.18|19687.18|19807.25|19687.25|19804.04|19684.04|10
1631405090000|2021-09-12 00:04:50|19807.6|19687.6|19808.66|19688.66|19810.73|19690.73|19807.6|19687.6|10
1631405100000|2021-09-12 00:05:00|19808.08|19688.08|19803.58|19683.58|19808.58|19688.58|19803.58|19683.58|10
1631405110000|2021-09-12 00:05:10|19800.75|19680.75|19791.39|19671.39|19800.75|19680.75|19791.39|19671.39|10
1631405120000|2021-09-12 00:05:20|19791.48|19671.48|19790.84|19670.84|19793.31|19673.31|19790.84|19670.84|10
1631405130000|2021-09-12 00:05:30|19790.35|19670.35|19785.63|19665.63|19790.35|19670.35|19785.63|19665.63|10
1631405140000|2021-09-12 00:05:40|19784.38|19664.38|19787.05|19667.05|19787.05|19667.05|19784.38|19664.38|10
1631405150000|2021-09-12 00:05:50|19788.2|19668.2|19786.14|19666.14|19789.14|19669.14|19786.14|19666.14|10
1631405160000|2021-09-12 00:06:00|19785.36|19665.36|19782.41|19662.41|19785.36|19665.36|19781.76|19661.76|10
1631405170000|2021-09-12 00:06:10|19782.97|19662.97|19789.03|19669.03|19789.03|19669.03|19782.97|19662.97|10
1631405180000|2021-09-12 00:06:20|19788.94|19668.94|19791.61|19671.61|19791.93|19671.93|19788.77|19668.77|10
1631405190000|2021-09-12 00:06:30|19791.32|19671.32|19792.56|19672.56|19792.56|19672.56|19791.32|19671.32|10
1631405200000|2021-09-12 00:06:40|19793.5|19673.5|19792.15|19672.15|19793.5|19673.5|19792.15|19672.15|10
1631405210000|2021-09-12 00:06:50|19792.11|19672.11|19793.33|19673.33|19794|19674|19792.09|19672.09|10
1631405220000|2021-09-12 00:07:00|19793.62|19673.62|19795.22|19675.22|19795.22|19675.22|19793.09|19673.09|10
1631405230000|2021-09-12 00:07:10|19795.52|19675.52|19797.02|19677.02|19797.93|19677.93|19795.52|19675.52|10
1631405240000|2021-09-12 00:07:20|19797.29|19677.29|19797.02|19677.02|19797.29|19677.29|19795.24|19675.24|10
1631405250000|2021-09-12 00:07:30|19797.15|19677.15|19801.71|19681.71|19801.71|19681.71|19797.15|19677.15|10
1631405260000|2021-09-12 00:07:40|19802.15|19682.15|19808.68|19688.68|19808.68|19688.68|19802.15|19682.15|10
1631405270000|2021-09-12 00:07:50|19810.19|19690.19|19817.46|19697.46|19817.46|19697.46|19810.19|19690.19|10
1631405280000|2021-09-12 00:08:00|19817.17|19697.17|19821.28|19701.28|19821.28|19701.28|19815.51|19695.51|10
1631405290000|2021-09-12 00:08:10|19822.16|19702.16|19828.06|19708.06|19828.06|19708.06|19821.8|19701.8|10
1631405300000|2021-09-12 00:08:20|19828.91|19708.91|19835.64|19715.64|19836.43|19716.43|19828.91|19708.91|10
1631405310000|2021-09-12 00:08:30|19836.19|19716.19|19842.24|19722.24|19842.24|19722.24|19836.19|19716.19|10
1631405320000|2021-09-12 00:08:40|19842.39|19722.39|19846.31|19726.31|19846.31|19726.31|19842.39|19722.39|10
1631405330000|2021-09-12 00:08:50|19845.84|19725.84|19846.93|19726.93|19846.93|19726.93|19845.08|19725.08|10
1631405340000|2021-09-12 00:09:00|19848.29|19728.29|19849.04|19729.04|19849.04|19729.04|19848.29|19728.29|9
1631405350000|2021-09-12 00:09:10|19848.95|19728.95|19849.38|19729.38|19849.45|19729.45|19848.38|19728.38|9
1631405360000|2021-09-12 00:09:20|19848.85|19728.85|19851.35|19731.35|19851.35|19731.35|19848.31|19728.31|10
1631405370000|2021-09-12 00:09:30|19851.56|19731.56|19857.82|19737.82|19857.82|19737.82|19851.56|19731.56|10
1631405380000|2021-09-12 00:09:40|19858.72|19738.72|19863|19743|19863|19743|19858.72|19738.72|10
1631405390000|2021-09-12 00:09:50|19863.3|19743.3|19864.86|19744.86|19865.05|19745.05|19863.3|19743.3|10
1631405400000|2021-09-12 00:10:00|19866.45|19746.45|19865.16|19745.16|19866.6|19746.6|19865.16|19745.16|10
1631405410000|2021-09-12 00:10:10|19864.41|19744.41|19865.6|19745.6|19865.6|19745.6|19862.78|19742.78|10
1631405420000|2021-09-12 00:10:20|19865.9|19745.9|19870.04|19750.04|19870.82|19750.82|19865.9|19745.9|10
1631405430000|2021-09-12 00:10:30|19869.36|19749.36|19870.24|19750.24|19870.24|19750.24|19867.82|19747.82|10
1631405440000|2021-09-12 00:10:40|19870.59|19750.59|19872.78|19752.78|19874.02|19754.02|19870.59|19750.59|10
1631405450000|2021-09-12 00:10:50|19874|19754|19878.66|19758.66|19878.66|19758.66|19874|19754|10
1631405460000|2021-09-12 00:11:00|19878.18|19758.18|19879.37|19759.37|19881.8|19761.8|19876.78|19756.78|10
1631405470000|2021-09-12 00:11:10|19879.16|19759.16|19876.48|19756.48|19879.16|19759.16|19876.39|19756.39|9
1631405480000|2021-09-12 00:11:20|19874.1|19754.1|19874.38|19754.38|19874.38|19754.38|19872.29|19752.29|10
1631405490000|2021-09-12 00:11:30|19874.8|19754.8|19878.01|19758.01|19878.01|19758.01|19874.8|19754.8|10
1631405500000|2021-09-12 00:11:40|19878.95|19758.95|19879.85|19759.85|19880.33|19760.33|19878.9|19758.9|10
1631405510000|2021-09-12 00:11:50|19879.69|19759.69|19883.21|19763.21|19883.21|19763.21|19879.69|19759.69|10
1631405520000|2021-09-12 00:12:00|19883.73|19763.73|19883.94|19763.94|19884.63|19764.63|19883.73|19763.73|10
1631405530000|2021-09-12 00:12:10|19883.84|19763.84|19884.44|19764.44|19884.44|19764.44|19883.4|19763.4|10
1631405540000|2021-09-12 00:12:20|19884.7|19764.7|19885.82|19765.82|19885.82|19765.82|19884.7|19764.7|10
1631405550000|2021-09-12 00:12:30|19885.63|19765.63|19882.6|19762.6|19886.41|19766.41|19882.6|19762.6|10
1631405560000|2021-09-12 00:12:40|19882.29|19762.29|19884.37|19764.37|19884.83|19764.83|19881.73|19761.73|10
1631405570000|2021-09-12 00:12:50|19884.24|19764.24|19879.32|19759.32|19884.24|19764.24|19879.07|19759.07|10
1631405580000|2021-09-12 00:13:00|19878.55|19758.55|19874.4|19754.4|19878.55|19758.55|19874.39|19754.39|9
1631405590000|2021-09-12 00:13:10|19873.4|19753.4|19877.3|19757.3|19877.3|19757.3|19873.32|19753.32|10
1631405600000|2021-09-12 00:13:20|19877.71|19757.71|19877.31|19757.31|19877.89|19757.89|19876.93|19756.93|10
1631405610000|2021-09-12 00:13:30|19877.29|19757.29|19877.17|19757.17|19877.47|19757.47|19875.77|19755.77|10
1631405620000|2021-09-12 00:13:40|19877.25|19757.25|19875.98|19755.98|19877.25|19757.25|19874.03|19754.03|10
1631405630000|2021-09-12 00:13:50|19875.68|19755.68|19876.38|19756.38|19876.38|19756.38|19873.95|19753.95|10
1631405640000|2021-09-12 00:14:00|19875.8|19755.8|19871|19751|19876.01|19756.01|19871|19751|10
1631405650000|2021-09-12 00:14:10|19869.71|19749.71|19868.96|19748.96|19869.71|19749.71|19867.42|19747.42|10
1631405660000|2021-09-12 00:14:20|19869.95|19749.95|19867.46|19747.46|19869.95|19749.95|19867.13|19747.13|10
1631405670000|2021-09-12 00:14:30|19867.15|19747.15|19867.34|19747.34|19867.34|19747.34|19866.14|19746.14|10
1631405680000|2021-09-12 00:14:40|19867.04|19747.04|19867.15|19747.15|19867.33|19747.33|19866.58|19746.58|10
1631405690000|2021-09-12 00:14:50|19867.08|19747.08|19865.21|19745.21|19867.9|19747.9|19865.21|19745.21|10
1631405700000|2021-09-12 00:15:00|19864.48|19744.48|19858.71|19738.71|19864.48|19744.48|19857.06|19737.06|10
1631405710000|2021-09-12 00:15:10|19855.49|19735.49|19850.42|19730.42|19855.49|19735.49|19850.42|19730.42|10
1631405720000|2021-09-12 00:15:20|19849.94|19729.94|19846.36|19726.36|19849.94|19729.94|19845.87|19725.87|10
1631405730000|2021-09-12 00:15:30|19846.53|19726.53|19836.27|19716.27|19846.53|19726.53|19836.27|19716.27|10
1631405740000|2021-09-12 00:15:40|19835.86|19715.86|19829.08|19709.08|19836.03|19716.03|19828.66|19708.66|10
1631405750000|2021-09-12 00:15:50|19828.51|19708.51|19822.21|19702.21|19828.51|19708.51|19822.21|19702.21|10
1631405760000|2021-09-12 00:16:00|19820.25|19700.25|19816.77|19696.77|19820.75|19700.75|19815.34|19695.34|10
1631405770000|2021-09-12 00:16:10|19816.73|19696.73|19814.82|19694.82|19816.73|19696.73|19814.49|19694.49|10
1631405780000|2021-09-12 00:16:20|19814.28|19694.28|19812.81|19692.81|19814.82|19694.82|19812.02|19692.02|10
1631405790000|2021-09-12 00:16:30|19812.24|19692.24|19811.4|19691.4|19812.6|19692.6|19811.02|19691.02|10
1631405800000|2021-09-12 00:16:40|19811.37|19691.37|19807.05|19687.05|19811.56|19691.56|19806.9|19686.9|10
1631405810000|2021-09-12 00:16:50|19807.23|19687.23|19805.08|19685.08|19807.23|19687.23|19805.08|19685.08|10
1631405820000|2021-09-12 00:17:00|19805.19|19685.19|19805.95|19685.95|19805.95|19685.95|19804.61|19684.61|9
1631405830000|2021-09-12 00:17:10|19805.65|19685.65|19805.32|19685.32|19806.9|19686.9|19805.32|19685.32|10
1631405840000|2021-09-12 00:17:20|19805.45|19685.45|19802.24|19682.24|19805.45|19685.45|19802.08|19682.08|10
1631405850000|2021-09-12 00:17:30|19801.84|19681.84|19796.47|19676.47|19801.84|19681.84|19796.47|19676.47|10
1631405860000|2021-09-12 00:17:40|19796.42|19676.42|19794.81|19674.81|19796.61|19676.61|19794.81|19674.81|9
1631405870000|2021-09-12 00:17:50|19794.73|19674.73|19795.65|19675.65|19795.71|19675.71|19794.73|19674.73|10
1631405880000|2021-09-12 00:18:00|19795.73|19675.73|19792.85|19672.85|19795.73|19675.73|19792.85|19672.85|10
1631405890000|2021-09-12 00:18:10|19792.5|19672.5|19790.6|19670.6|19792.5|19672.5|19789.94|19669.94|9
1631405900000|2021-09-12 00:18:20|19790.2|19670.2|19791.8|19671.8|19791.83|19671.83|19790.2|19670.2|9
1631405910000|2021-09-12 00:18:30|19791.81|19671.81|19790.52|19670.52|19792.71|19672.71|19790.09|19670.09|10
1631405920000|2021-09-12 00:18:40|19790.57|19670.57|19789.16|19669.16|19790.57|19670.57|19788.88|19668.88|10
1631405930000|2021-09-12 00:18:50|19788.46|19668.46|19784.23|19664.23|19788.5|19668.5|19784.23|19664.23|10
1631405940000|2021-09-12 00:19:00|19784.67|19664.67|19778.34|19658.34|19784.67|19664.67|19778.34|19658.34|10
1631405950000|2021-09-12 00:19:10|19779.62|19659.62|19782.12|19662.12|19782.12|19662.12|19779.62|19659.62|9
1631405960000|2021-09-12 00:19:20|19782.51|19662.51|19775.48|19655.48|19782.6|19662.6|19775.48|19655.48|10
1631405970000|2021-09-12 00:19:30|19774.46|19654.46|19776.27|19656.27|19776.87|19656.87|19773.05|19653.05|10
1631405980000|2021-09-12 00:19:40|19775.82|19655.82|19785.04|19665.04|19785.04|19665.04|19775.82|19655.82|10
1631405990000|2021-09-12 00:19:50|19786.46|19666.46|19791.51|19671.51|19792.57|19672.57|19786.46|19666.46|10
1631406000000|2021-09-12 00:20:00|19791.56|19671.56|19793.59|19673.59|19794.14|19674.14|19791.56|19671.56|10
1631406010000|2021-09-12 00:20:10|19793.34|19673.34|19792.57|19672.57|19793.34|19673.34|19792.57|19672.57|9
1631406020000|2021-09-12 00:20:20|19792.76|19672.76|19792.27|19672.27|19793.22|19673.22|19792.08|19672.08|10
1631406030000|2021-09-12 00:20:30|19792.26|19672.26|19784.2|19664.2|19792.26|19672.26|19784.2|19664.2|10
1631406040000|2021-09-12 00:20:40|19784.05|19664.05|19784.59|19664.59|19784.59|19664.59|19783|19663|9
1631406050000|2021-09-12 00:20:50|19784.79|19664.79|19785.55|19665.55|19786.5|19666.5|19784.79|19664.79|9
1631406060000|2021-09-12 00:21:00|19785.2|19665.2|19783.92|19663.92|19785.2|19665.2|19783.57|19663.57|10
1631406070000|2021-09-12 00:21:10|19783.95|19663.95|19782.11|19662.11|19783.95|19663.95|19782.07|19662.07|10
1631406080000|2021-09-12 00:21:20|19781.53|19661.53|19781.37|19661.37|19782.66|19662.66|19780.68|19660.68|10
1631406090000|2021-09-12 00:21:30|19781.65|19661.65|19786.43|19666.43|19786.66|19666.66|19781.59|19661.59|10
1631406100000|2021-09-12 00:21:40|19786.36|19666.36|19788.84|19668.84|19789.1|19669.1|19786|19666|10
1631406110000|2021-09-12 00:21:50|19789.89|19669.89|19787.4|19667.4|19790.83|19670.83|19787.4|19667.4|10
1631406120000|2021-09-12 00:22:00|19787.74|19667.74|19788.68|19668.68|19788.68|19668.68|19787.43|19667.43|10
1631406130000|2021-09-12 00:22:10|19788.06|19668.06|19786.4|19666.4|19788.06|19668.06|19785.8|19665.8|9
1631406140000|2021-09-12 00:22:20|19785.94|19665.94|19783.89|19663.89|19786.16|19666.16|19783.89|19663.89|10
1631406150000|2021-09-12 00:22:30|19784.46|19664.46|19783.59|19663.59|19784.46|19664.46|19782.22|19662.22|9
1631406160000|2021-09-12 00:22:40|19783.36|19663.36|19783.22|19663.22|19783.59|19663.59|19782.6|19662.6|10
1631406170000|2021-09-12 00:22:50|19783.19|19663.19|19782.53|19662.53|19783.51|19663.51|19782.3|19662.3|10
1631406180000|2021-09-12 00:23:00|19782.62|19662.62|19784.22|19664.22|19784.93|19664.93|19782.23|19662.23|10
1631406190000|2021-09-12 00:23:10|19782.35|19662.35|19787.68|19667.68|19787.68|19667.68|19781.72|19661.72|10
1631406200000|2021-09-12 00:23:20|19788.29|19668.29|19791.27|19671.27|19791.27|19671.27|19788.29|19668.29|10
1631406210000|2021-09-12 00:23:30|19791.64|19671.64|19793.2|19673.2|19793.2|19673.2|19791.64|19671.64|10
1631406220000|2021-09-12 00:23:40|19792.68|19672.68|19789.02|19669.02|19792.68|19672.68|19788.9|19668.9|10
1631406230000|2021-09-12 00:23:50|19788.57|19668.57|19786.82|19666.82|19788.87|19668.87|19786.21|19666.21|10
1631406240000|2021-09-12 00:24:00|19788.7|19668.7|19786.34|19666.34|19789.72|19669.72|19786.34|19666.34|10
1631406250000|2021-09-12 00:24:10|19786.22|19666.22|19781.1|19661.1|19786.22|19666.22|19781.1|19661.1|10
1631406260000|2021-09-12 00:24:20|19779.98|19659.98|19779.05|19659.05|19780.05|19660.05|19778.51|19658.51|9
1631406270000|2021-09-12 00:24:30|19779.03|19659.03|19779.83|19659.83|19780.28|19660.28|19778.34|19658.34|10
1631406280000|2021-09-12 00:24:40|19779.99|19659.99|19784.59|19664.59|19784.59|19664.59|19779.99|19659.99|10
1631406290000|2021-09-12 00:24:50|19784.74|19664.74|19786.46|19666.46|19786.5|19666.5|19784.74|19664.74|10
1631406300000|2021-09-12 00:25:00|19785.78|19665.78|19780.49|19660.49|19785.78|19665.78|19780.49|19660.49|10
1631406310000|2021-09-12 00:25:10|19780.24|19660.24|19777.61|19657.61|19780.24|19660.24|19777.61|19657.61|10
1631406320000|2021-09-12 00:25:20|19776.79|19656.79|19774.12|19654.12|19777.03|19657.03|19774.12|19654.12|10
1631406330000|2021-09-12 00:25:30|19774.08|19654.08|19772.99|19652.99|19774.08|19654.08|19772.86|19652.86|10
1631406340000|2021-09-12 00:25:40|19773.11|19653.11|19772.08|19652.08|19773.31|19653.31|19771.16|19651.16|9
1631406350000|2021-09-12 00:25:50|19772.46|19652.46|19772.51|19652.51|19773.19|19653.19|19772.46|19652.46|10
1631406360000|2021-09-12 00:26:00|19772.37|19652.37|19771.54|19651.54|19772.61|19652.61|19771.54|19651.54|10
1631406370000|2021-09-12 00:26:10|19771.34|19651.34|19771.89|19651.89|19772.16|19652.16|19771.34|19651.34|10
1631406380000|2021-09-12 00:26:20|19771.48|19651.48|19770.55|19650.55|19771.48|19651.48|19770.55|19650.55|10
1631406390000|2021-09-12 00:26:30|19770.5|19650.5|19768.69|19648.69|19770.5|19650.5|19768.69|19648.69|9
1631406400000|2021-09-12 00:26:40|19768.64|19648.64|19766.63|19646.63|19769.36|19649.36|19766.63|19646.63|10
1631406410000|2021-09-12 00:26:50|19766.39|19646.39|19764.13|19644.13|19766.74|19646.74|19764.13|19644.13|10
1631406420000|2021-09-12 00:27:00|19764.96|19644.96|19744.78|19624.78|19764.96|19644.96|19744.78|19624.78|10
1631406430000|2021-09-12 00:27:10|19744.13|19624.13|19736.17|19616.17|19744.13|19624.13|19736.17|19616.17|10
1631406440000|2021-09-12 00:27:20|19737.09|19617.09|19733.68|19613.68|19737.94|19617.94|19733.68|19613.68|10
1631406450000|2021-09-12 00:27:30|19733.82|19613.82|19730.53|19610.53|19734.59|19614.59|19730.53|19610.53|10
1631406460000|2021-09-12 00:27:40|19730.85|19610.85|19729.24|19609.24|19730.85|19610.85|19728.93|19608.93|10
1631406470000|2021-09-12 00:27:50|19728.54|19608.54|19724.01|19604.01|19728.54|19608.54|19724.01|19604.01|10
1631406480000|2021-09-12 00:28:00|19723.99|19603.99|19723.01|19603.01|19724.49|19604.49|19722.81|19602.81|10
1631406490000|2021-09-12 00:28:10|19722.94|19602.94|19719.24|19599.24|19722.94|19602.94|19718.94|19598.94|9
1631406500000|2021-09-12 00:28:20|19719.72|19599.72|19720.3|19600.3|19720.67|19600.67|19719.65|19599.65|10
1631406510000|2021-09-12 00:28:30|19719.91|19599.91|19720.52|19600.52|19721.36|19601.36|19719.78|19599.78|9
1631406520000|2021-09-12 00:28:40|19720.7|19600.7|19721.68|19601.68|19721.68|19601.68|19720.46|19600.46|10
1631406530000|2021-09-12 00:28:50|19721.33|19601.33|19722.37|19602.37|19722.37|19602.37|19721.33|19601.33|10
1631406540000|2021-09-12 00:29:00|19723.16|19603.16|19724.15|19604.15|19724.34|19604.34|19723.16|19603.16|10
1631406550000|2021-09-12 00:29:10|19724.3|19604.3|19722.94|19602.94|19725.13|19605.13|19722.42|19602.42|10
1631406560000|2021-09-12 00:29:20|19724.91|19604.91|19723.15|19603.15|19724.91|19604.91|19723.15|19603.15|10
1631406570000|2021-09-12 00:29:30|19723.21|19603.21|19717.84|19597.84|19723.21|19603.21|19717.76|19597.76|9
1631406580000|2021-09-12 00:29:40|19717.91|19597.91|19712.67|19592.67|19718.51|19598.51|19712.67|19592.67|10
1631406590000|2021-09-12 00:29:50|19712.22|19592.22|19704.68|19584.68|19712.22|19592.22|19704.68|19584.68|10
1631406600000|2021-09-12 00:30:00|19705.36|19585.36|19704.39|19584.39|19705.79|19585.79|19704.39|19584.39|10
1631406610000|2021-09-12 00:30:10|19704.15|19584.15|19706.65|19586.65|19706.65|19586.65|19703.77|19583.77|9
1631406620000|2021-09-12 00:30:20|19706.66|19586.66|19704.17|19584.17|19707.91|19587.91|19704.01|19584.01|10
1631406630000|2021-09-12 00:30:30|19703.85|19583.85|19702.55|19582.55|19703.85|19583.85|19701.65|19581.65|10
1631406640000|2021-09-12 00:30:40|19704.11|19584.11|19701.97|19581.97|19704.22|19584.22|19701.97|19581.97|10
1631406650000|2021-09-12 00:30:50|19699|19579|19689.22|19569.22|19699|19579|19688.64|19568.64|10
1631406660000|2021-09-12 00:31:00|19687.36|19567.36|19686.07|19566.07|19687.36|19567.36|19684.46|19564.46|9
1631406670000|2021-09-12 00:31:10|19687.72|19567.72|19682.82|19562.82|19687.72|19567.72|19682.82|19562.82|10
1631406680000|2021-09-12 00:31:20|19681.89|19561.89|19678.04|19558.04|19681.89|19561.89|19677.98|19557.98|9
1631406690000|2021-09-12 00:31:30|19678.05|19558.05|19674.69|19554.69|19678.05|19558.05|19674.69|19554.69|10
1631406700000|2021-09-12 00:31:40|19673.1|19553.1|19667.85|19547.85|19673.1|19553.1|19667.85|19547.85|10
1631406710000|2021-09-12 00:31:50|19667.49|19547.49|19673.54|19553.54|19673.54|19553.54|19667.49|19547.49|10
1631406720000|2021-09-12 00:32:00|19673.15|19553.15|19675.39|19555.39|19676.04|19556.04|19673.15|19553.15|10
1631406730000|2021-09-12 00:32:10|19676.75|19556.75|19677.04|19557.04|19677.04|19557.04|19675.55|19555.55|10
1631406740000|2021-09-12 00:32:20|19677.1|19557.1|19676.65|19556.65|19677.24|19557.24|19676.65|19556.65|8
1631406750000|2021-09-12 00:32:30|19676.54|19556.54|19676.37|19556.37|19677.29|19557.29|19675.17|19555.17|10
1631406760000|2021-09-12 00:32:40|19675.62|19555.62|19676.77|19556.77|19677.39|19557.39|19675.13|19555.13|10
1631406770000|2021-09-12 00:32:50|19676.63|19556.63|19668.55|19548.55|19676.63|19556.63|19668.55|19548.55|10
1631406780000|2021-09-12 00:33:00|19664.81|19544.81|19657.72|19537.72|19664.81|19544.81|19657.72|19537.72|10
1631406790000|2021-09-12 00:33:10|19657.24|19537.24|19655.82|19535.82|19657.24|19537.24|19655.61|19535.61|10
1631406800000|2021-09-12 00:33:20|19656.54|19536.54|19654.48|19534.48|19657.56|19537.56|19654.48|19534.48|10
1631406810000|2021-09-12 00:33:30|19652.49|19532.49|19649.3|19529.3|19652.49|19532.49|19648.23|19528.23|10
1631406820000|2021-09-12 00:33:40|19649.18|19529.18|19646.81|19526.81|19650|19530|19646.81|19526.81|10
1631406830000|2021-09-12 00:33:50|19647.91|19527.91|19648.47|19528.47|19648.47|19528.47|19646.61|19526.61|10
1631406840000|2021-09-12 00:34:00|19649.47|19529.47|19655.39|19535.39|19655.87|19535.87|19649.47|19529.47|10
1631406850000|2021-09-12 00:34:10|19655.49|19535.49|19656.75|19536.75|19656.94|19536.94|19655.49|19535.49|10
1631406860000|2021-09-12 00:34:20|19656.94|19536.94|19664.23|19544.23|19664.47|19544.47|19656.66|19536.66|10
1631406870000|2021-09-12 00:34:30|19663.78|19543.78|19662.31|19542.31|19663.85|19543.85|19662.31|19542.31|10
1631406880000|2021-09-12 00:34:40|19660.57|19540.57|19638.38|19518.38|19660.57|19540.57|19638.38|19518.38|10
1631406890000|2021-09-12 00:34:50|19639.05|19519.05|19636.84|19516.84|19640.31|19520.31|19636.3|19516.3|10
1631406900000|2021-09-12 00:35:00|19636.57|19516.57|19631.58|19511.58|19636.57|19516.57|19631.58|19511.58|10
1631406910000|2021-09-12 00:35:10|19631.67|19511.67|19620.15|19500.15|19631.67|19511.67|19620.15|19500.15|10
1631406920000|2021-09-12 00:35:20|19619.57|19499.57|19612.82|19492.82|19619.57|19499.57|19612.82|19492.82|8
1631406930000|2021-09-12 00:35:30|19612.41|19492.41|19603.73|19483.73|19613.25|19493.25|19603.73|19483.73|10
1631406940000|2021-09-12 00:35:40|19604.19|19484.19|19597.71|19477.71|19604.19|19484.19|19597.71|19477.71|10
1631406950000|2021-09-12 00:35:50|19595.89|19475.89|19589.73|19469.73|19595.89|19475.89|19587.89|19467.89|10
1631406960000|2021-09-12 00:36:00|19587.98|19467.98|19573.68|19453.68|19587.98|19467.98|19573.68|19453.68|10
1631406970000|2021-09-12 00:36:10|19571.28|19451.28|19562.69|19442.69|19571.28|19451.28|19560.14|19440.14|10
1631406980000|2021-09-12 00:36:20|19562.47|19442.47|19565.81|19445.81|19565.81|19445.81|19562.02|19442.02|10
1631406990000|2021-09-12 00:36:30|19566.72|19446.72|19575.32|19455.32|19575.32|19455.32|19566.72|19446.72|10
1631407000000|2021-09-12 00:36:40|19574.58|19454.58|19584.43|19464.43|19587.73|19467.73|19574.58|19454.58|10
1631407010000|2021-09-12 00:36:50|19585.91|19465.91|19587.88|19467.88|19587.88|19467.88|19584.68|19464.68|10
1631407020000|2021-09-12 00:37:00|19591.06|19471.06|19594.53|19474.53|19594.79|19474.79|19591.06|19471.06|10
1631407030000|2021-09-12 00:37:10|19594.74|19474.74|19596.54|19476.54|19596.54|19476.54|19594.06|19474.06|10
1631407040000|2021-09-12 00:37:20|19597.33|19477.33|19601.02|19481.02|19601.02|19481.02|19597.33|19477.33|10
1631407050000|2021-09-12 00:37:30|19601.03|19481.03|19605.43|19485.43|19605.43|19485.43|19600.46|19480.46|10
1631407060000|2021-09-12 00:37:40|19606.01|19486.01|19614.62|19494.62|19614.62|19494.62|19605.31|19485.31|10
1631407070000|2021-09-12 00:37:50|19615.77|19495.77|19619.31|19499.31|19619.31|19499.31|19615.2|19495.2|10
1631407080000|2021-09-12 00:38:00|19619.6|19499.6|19627.28|19507.28|19627.28|19507.28|19619.6|19499.6|10
1631407090000|2021-09-12 00:38:10|19628.32|19508.32|19626.98|19506.98|19629.46|19509.46|19626.98|19506.98|10
1631407100000|2021-09-12 00:38:20|19626.46|19506.46|19624.24|19504.24|19626.75|19506.75|19623.42|19503.42|10
1631407110000|2021-09-12 00:38:30|19622.7|19502.7|19621.18|19501.18|19622.7|19502.7|19619.98|19499.98|9
1631407120000|2021-09-12 00:38:40|19621.56|19501.56|19624.06|19504.06|19624.58|19504.58|19621.56|19501.56|10
1631407130000|2021-09-12 00:38:50|19623.48|19503.48|19622.21|19502.21|19623.48|19503.48|19620.52|19500.52|10
1631407140000|2021-09-12 00:39:00|19622.42|19502.42|19627.61|19507.61|19627.61|19507.61|19622.42|19502.42|9
1631407150000|2021-09-12 00:39:10|19627.94|19507.94|19636.48|19516.48|19636.48|19516.48|19627.94|19507.94|10
1631407160000|2021-09-12 00:39:20|19636.49|19516.49|19643.75|19523.75|19643.75|19523.75|19636.49|19516.49|10
1631407170000|2021-09-12 00:39:30|19644.04|19524.04|19648.81|19528.81|19648.81|19528.81|19644.04|19524.04|10
1631407180000|2021-09-12 00:39:40|19649.32|19529.32|19650.68|19530.68|19651.08|19531.08|19649.2|19529.2|10
1631407190000|2021-09-12 00:39:50|19650.58|19530.58|19647.93|19527.93|19651.35|19531.35|19647.93|19527.93|10
1631407200000|2021-09-12 00:40:00|19647.47|19527.47|19648.6|19528.6|19648.88|19528.88|19647.47|19527.47|10
1631407210000|2021-09-12 00:40:10|19648.36|19528.36|19642.9|19522.9|19648.87|19528.87|19642.9|19522.9|10
1631407220000|2021-09-12 00:40:20|19642.28|19522.28|19636.44|19516.44|19642.28|19522.28|19636.02|19516.02|10
1631407230000|2021-09-12 00:40:30|19636.35|19516.35|19630.27|19510.27|19636.35|19516.35|19630.27|19510.27|10
1631407240000|2021-09-12 00:40:40|19629.59|19509.59|19631.28|19511.28|19631.28|19511.28|19628.91|19508.91|10
1631407250000|2021-09-12 00:40:50|19632.58|19512.58|19634.05|19514.05|19634.12|19514.12|19632.58|19512.58|10
1631407260000|2021-09-12 00:41:00|19633.95|19513.95|19628.53|19508.53|19633.95|19513.95|19628.19|19508.19|10
1631407270000|2021-09-12 00:41:10|19628.92|19508.92|19622.23|19502.23|19628.92|19508.92|19622.23|19502.23|10
1631407280000|2021-09-12 00:41:20|19622.29|19502.29|19620.61|19500.61|19622.29|19502.29|19619.93|19499.93|10
1631407290000|2021-09-12 00:41:30|19619.83|19499.83|19625.41|19505.41|19625.41|19505.41|19619.83|19499.83|10
1631407300000|2021-09-12 00:41:40|19625.25|19505.25|19628.68|19508.68|19628.68|19508.68|19624.6|19504.6|10
1631407310000|2021-09-12 00:41:50|19629.25|19509.25|19632.94|19512.94|19632.94|19512.94|19629.25|19509.25|10
1631407320000|2021-09-12 00:42:00|19633.54|19513.54|19636.17|19516.17|19636.17|19516.17|19633.27|19513.27|10
1631407330000|2021-09-12 00:42:10|19636.2|19516.2|19635.95|19515.95|19636.2|19516.2|19633.56|19513.56|10
1631407340000|2021-09-12 00:42:20|19636.15|19516.15|19633.75|19513.75|19637.16|19517.16|19633.75|19513.75|10
1631407350000|2021-09-12 00:42:30|19633.73|19513.73|19603.56|19483.56|19633.73|19513.73|19603.56|19483.56|9
1631407360000|2021-09-12 00:42:40|19598.21|19478.21|19590.7|19470.7|19598.21|19478.21|19587.96|19467.96|10
1631407370000|2021-09-12 00:42:50|19590.49|19470.49|19584.85|19464.85|19590.49|19470.49|19584.66|19464.66|10
1631407380000|2021-09-12 00:43:00|19583|19463|19567.69|19447.69|19583|19463|19567.69|19447.69|10
1631407390000|2021-09-12 00:43:10|19567.71|19447.71|19567.81|19447.81|19568.48|19448.48|19567.54|19447.54|10
1631407400000|2021-09-12 00:43:20|19568.44|19448.44|19570.11|19450.11|19570.51|19450.51|19568.44|19448.44|10
1631407410000|2021-09-12 00:43:30|19570.8|19450.8|19573.45|19453.45|19573.64|19453.64|19570.8|19450.8|10
1631407420000|2021-09-12 00:43:40|19574.14|19454.14|19571.99|19451.99|19574.21|19454.21|19571.94|19451.94|10
1631407430000|2021-09-12 00:43:50|19572.33|19452.33|19569.9|19449.9|19572.36|19452.36|19569.88|19449.88|10
1631407440000|2021-09-12 00:44:00|19570.06|19450.06|19571.72|19451.72|19571.72|19451.72|19570.06|19450.06|10
1631407450000|2021-09-12 00:44:10|19571.74|19451.74|19564.62|19444.62|19572.32|19452.32|19564.62|19444.62|10
1631407460000|2021-09-12 00:44:20|19564.36|19444.36|19569.43|19449.43|19569.53|19449.53|19564.36|19444.36|10
1631407470000|2021-09-12 00:44:30|19569.15|19449.15|19569.99|19449.99|19570.91|19450.91|19568.16|19448.16|10
1631407480000|2021-09-12 00:44:40|19568.78|19448.78|19568.17|19448.17|19570.35|19450.35|19567.65|19447.65|9
1631407490000|2021-09-12 00:44:50|19567.71|19447.71|19569.56|19449.56|19569.56|19449.56|19566.76|19446.76|10
1631407500000|2021-09-12 00:45:00|19569.6|19449.6|19572.68|19452.68|19572.68|19452.68|19569.6|19449.6|10
1631407510000|2021-09-12 00:45:10|19571.64|19451.64|19565.02|19445.02|19571.91|19451.91|19565.02|19445.02|10
1631407520000|2021-09-12 00:45:20|19565.1|19445.1|19558.91|19438.91|19565.1|19445.1|19558.78|19438.78|10
1631407530000|2021-09-12 00:45:30|19556.01|19436.01|19550.66|19430.66|19556.01|19436.01|19550.66|19430.66|9
1631407540000|2021-09-12 00:45:40|19550.5|19430.5|19546.05|19426.05|19550.74|19430.74|19546.05|19426.05|10
1631407550000|2021-09-12 00:45:50|19545.55|19425.55|19531.52|19411.52|19545.55|19425.55|19531.52|19411.52|10
1631407560000|2021-09-12 00:46:00|19532.67|19412.67|19523.61|19403.61|19532.67|19412.67|19523.61|19403.61|10
1631407570000|2021-09-12 00:46:10|19523.49|19403.49|19521.28|19401.28|19523.56|19403.56|19520.73|19400.73|10
1631407580000|2021-09-12 00:46:20|19519|19399|19523.66|19403.66|19523.66|19403.66|19517.48|19397.48|10
1631407590000|2021-09-12 00:46:30|19523.98|19403.98|19519.83|19399.83|19523.98|19403.98|19519.83|19399.83|10
1631407600000|2021-09-12 00:46:40|19519.94|19399.94|19518.75|19398.75|19519.94|19399.94|19518.75|19398.75|10
1631407610000|2021-09-12 00:46:50|19520.07|19400.07|19524.13|19404.13|19524.13|19404.13|19520.07|19400.07|10
1631407620000|2021-09-12 00:47:00|19524.01|19404.01|19522.12|19402.12|19524.01|19404.01|19521.55|19401.55|10
1631407630000|2021-09-12 00:47:10|19522.38|19402.38|19536.02|19416.02|19536.02|19416.02|19522.38|19402.38|10
1631407640000|2021-09-12 00:47:20|19536.25|19416.25|19544.78|19424.78|19544.8|19424.8|19536.25|19416.25|10
1631407650000|2021-09-12 00:47:30|19546.32|19426.32|19548.68|19428.68|19549.3|19429.3|19546.32|19426.32|10
1631407660000|2021-09-12 00:47:40|19549.65|19429.65|19557.16|19437.16|19557.16|19437.16|19549.59|19429.59|10
1631407670000|2021-09-12 00:47:50|19558.06|19438.06|19555.92|19435.92|19558.06|19438.06|19555.69|19435.69|10
1631407680000|2021-09-12 00:48:00|19555.95|19435.95|19561.67|19441.67|19561.67|19441.67|19555.73|19435.73|10
1631407690000|2021-09-12 00:48:10|19562.21|19442.21|19565.78|19445.78|19566.2|19446.2|19562.05|19442.05|10
1631407700000|2021-09-12 00:48:20|19566.04|19446.04|19565.39|19445.39|19566.04|19446.04|19563.98|19443.98|10
1631407710000|2021-09-12 00:48:30|19565.4|19445.4|19562.02|19442.02|19565.4|19445.4|19562.02|19442.02|10
1631407720000|2021-09-12 00:48:40|19562.04|19442.04|19562.9|19442.9|19563.31|19443.31|19562.01|19442.01|10
1631407730000|2021-09-12 00:48:50|19562.76|19442.76|19556.06|19436.06|19562.76|19442.76|19555.37|19435.37|10
1631407740000|2021-09-12 00:49:00|19555.92|19435.92|19556.84|19436.84|19557.14|19437.14|19555.91|19435.91|10
1631407750000|2021-09-12 00:49:10|19556.7|19436.7|19552.01|19432.01|19556.7|19436.7|19552.01|19432.01|9
1631407760000|2021-09-12 00:49:20|19551.27|19431.27|19551.45|19431.45|19551.5|19431.5|19550.89|19430.89|10
1631407770000|2021-09-12 00:49:30|19551.68|19431.68|19546.97|19426.97|19551.68|19431.68|19546.97|19426.97|10
1631407780000|2021-09-12 00:49:40|19546.61|19426.61|19545.16|19425.16|19546.61|19426.61|19545.16|19425.16|10
1631407790000|2021-09-12 00:49:50|19544.73|19424.73|19538.09|19418.09|19544.81|19424.81|19538.09|19418.09|10
1631407800000|2021-09-12 00:50:00|19538.04|19418.04|19536.02|19416.02|19538.25|19418.25|19535.9|19415.9|10
1631407810000|2021-09-12 00:50:10|19535.94|19415.94|19533.64|19413.64|19535.94|19415.94|19533.25|19413.25|10
1631407820000|2021-09-12 00:50:20|19533.56|19413.56|19535.22|19415.22|19535.22|19415.22|19533.01|19413.01|10
1631407830000|2021-09-12 00:50:30|19538.36|19418.36|19544.71|19424.71|19544.82|19424.82|19538.36|19418.36|10
1631407840000|2021-09-12 00:50:40|19545.91|19425.91|19546.52|19426.52|19546.52|19426.52|19545.65|19425.65|10
1631407850000|2021-09-12 00:50:50|19546.82|19426.82|19552.01|19432.01|19552.89|19432.89|19546.82|19426.82|10
1631407860000|2021-09-12 00:51:00|19553.92|19433.92|19557.08|19437.08|19557.08|19437.08|19553.92|19433.92|10
1631407870000|2021-09-12 00:51:10|19557.34|19437.34|19559.59|19439.59|19559.59|19439.59|19557.34|19437.34|9
1631407880000|2021-09-12 00:51:20|19559.52|19439.52|19559.63|19439.63|19560.2|19440.2|19559.49|19439.49|9
1631407890000|2021-09-12 00:51:30|19559.92|19439.92|19561.04|19441.04|19561.04|19441.04|19559.76|19439.76|10
1631407900000|2021-09-12 00:51:40|19560.29|19440.29|19558.6|19438.6|19560.57|19440.57|19558.6|19438.6|9
1631407910000|2021-09-12 00:51:50|19558.56|19438.56|19554.34|19434.34|19558.56|19438.56|19554.34|19434.34|9
1631407920000|2021-09-12 00:52:00|19552.51|19432.51|19550.17|19430.17|19552.51|19432.51|19549.65|19429.65|9
1631407930000|2021-09-12 00:52:10|19550.19|19430.19|19551.96|19431.96|19551.96|19431.96|19550.19|19430.19|10
1631407940000|2021-09-12 00:52:20|19552.27|19432.27|19550.83|19430.83|19552.27|19432.27|19550.67|19430.67|10
1631407950000|2021-09-12 00:52:30|19550.63|19430.63|19548.82|19428.82|19550.66|19430.66|19548.82|19428.82|9
1631407960000|2021-09-12 00:52:40|19548.89|19428.89|19542.32|19422.32|19548.89|19428.89|19542.04|19422.04|10
1631407970000|2021-09-12 00:52:50|19542|19422|19541.76|19421.76|19542.76|19422.76|19540.21|19420.21|10
1631407980000|2021-09-12 00:53:00|19541.99|19421.99|19550.85|19430.85|19550.89|19430.89|19541.99|19421.99|10
1631407990000|2021-09-12 00:53:10|19551.91|19431.91|19556.54|19436.54|19556.54|19436.54|19551.91|19431.91|10
1631408000000|2021-09-12 00:53:20|19556.52|19436.52|19561.54|19441.54|19561.54|19441.54|19556.37|19436.37|10
1631408010000|2021-09-12 00:53:30|19562.18|19442.18|19575.32|19455.32|19575.32|19455.32|19561.62|19441.62|10
1631408020000|2021-09-12 00:53:40|19575.48|19455.48|19582.92|19462.92|19582.92|19462.92|19575.48|19455.48|10
1631408030000|2021-09-12 00:53:50|19582.49|19462.49|19585.39|19465.39|19588.17|19468.17|19582.49|19462.49|10
1631408040000|2021-09-12 00:54:00|19585.61|19465.61|19582.19|19462.19|19586.4|19466.4|19582.19|19462.19|10
1631408050000|2021-09-12 00:54:10|19583.76|19463.76|19578.66|19458.66|19583.76|19463.76|19578.66|19458.66|10
1631408060000|2021-09-12 00:54:20|19579.05|19459.05|19575.32|19455.32|19579.05|19459.05|19575.32|19455.32|10
1631408070000|2021-09-12 00:54:30|19574.92|19454.92|19573.24|19453.24|19574.92|19454.92|19572.84|19452.84|10
1631408080000|2021-09-12 00:54:40|19573.33|19453.33|19574.4|19454.4|19574.89|19454.89|19573.16|19453.16|9
1631408090000|2021-09-12 00:54:50|19574.19|19454.19|19574.35|19454.35|19574.83|19454.83|19573.92|19453.92|10
1631408100000|2021-09-12 00:55:00|19574.54|19454.54|19575.47|19455.47|19575.84|19455.84|19574.54|19454.54|10
1631408110000|2021-09-12 00:55:10|19572.86|19452.86|19569.2|19449.2|19572.86|19452.86|19569.2|19449.2|10
1631408120000|2021-09-12 00:55:20|19569.05|19449.05|19566.47|19446.47|19569.05|19449.05|19566.05|19446.05|10
1631408130000|2021-09-12 00:55:30|19566.78|19446.78|19569.11|19449.11|19569.11|19449.11|19566.61|19446.61|10
1631408140000|2021-09-12 00:55:40|19568.32|19448.32|19573.82|19453.82|19573.82|19453.82|19568.32|19448.32|10
1631408150000|2021-09-12 00:55:50|19574.9|19454.9|19580.55|19460.55|19580.55|19460.55|19574.9|19454.9|10
1631408160000|2021-09-12 00:56:00|19581|19461|19588.95|19468.95|19589.01|19469.01|19581|19461|10
1631408170000|2021-09-12 00:56:10|19589.82|19469.82|19600.97|19480.97|19600.97|19480.97|19589.58|19469.58|9
1631408180000|2021-09-12 00:56:20|19600.54|19480.54|19602.57|19482.57|19602.66|19482.66|19600.54|19480.54|10
1631408190000|2021-09-12 00:56:30|19602.81|19482.81|19605.63|19485.63|19605.65|19485.65|19602.81|19482.81|10
1631408200000|2021-09-12 00:56:40|19605.51|19485.51|19608.66|19488.66|19608.86|19488.86|19605.51|19485.51|9
1631408210000|2021-09-12 00:56:50|19608.63|19488.63|19614.14|19494.14|19614.14|19494.14|19608.63|19488.63|10
1631408220000|2021-09-12 00:57:00|19613.68|19493.68|19619.8|19499.8|19619.8|19499.8|19613.68|19493.68|10
1631408230000|2021-09-12 00:57:10|19619.9|19499.9|19628.52|19508.52|19628.52|19508.52|19619.9|19499.9|9
1631408240000|2021-09-12 00:57:20|19628.19|19508.19|19638.5|19518.5|19638.5|19518.5|19628.19|19508.19|10
1631408250000|2021-09-12 00:57:30|19638.91|19518.91|19638.95|19518.95|19638.95|19518.95|19637.71|19517.71|10
1631408260000|2021-09-12 00:57:40|19638.33|19518.33|19643.39|19523.39|19643.39|19523.39|19638.33|19518.33|10
1631408270000|2021-09-12 00:57:50|19647.74|19527.74|19651.81|19531.81|19651.94|19531.94|19647.74|19527.74|10
1631408280000|2021-09-12 00:58:00|19652.14|19532.14|19654.76|19534.76|19654.76|19534.76|19652.14|19532.14|10
1631408290000|2021-09-12 00:58:10|19654.78|19534.78|19660.96|19540.96|19662.21|19542.21|19654.78|19534.78|10
1631408300000|2021-09-12 00:58:20|19660.34|19540.34|19664.47|19544.47|19664.47|19544.47|19660.34|19540.34|10
1631408310000|2021-09-12 00:58:30|19664.04|19544.04|19663.6|19543.6|19664.37|19544.37|19663.6|19543.6|10
1631408320000|2021-09-12 00:58:40|19664.87|19544.87|19665.02|19545.02|19665.12|19545.12|19664.25|19544.25|10
1631408330000|2021-09-12 00:58:50|19665.13|19545.13|19663.01|19543.01|19665.84|19545.84|19663.01|19543.01|10
1631408340000|2021-09-12 00:59:00|19662.97|19542.97|19660.9|19540.9|19663.05|19543.05|19660.73|19540.73|10
1631408350000|2021-09-12 00:59:10|19660.04|19540.04|19656.05|19536.05|19660.04|19540.04|19656.05|19536.05|10
1631408360000|2021-09-12 00:59:20|19654.96|19534.96|19651.47|19531.47|19654.96|19534.96|19651.47|19531.47|10
1631408370000|2021-09-12 00:59:30|19652.04|19532.04|19652.47|19532.47|19652.81|19532.81|19651.09|19531.09|10
1631408380000|2021-09-12 00:59:40|19653.47|19533.47|19653.92|19533.92|19653.92|19533.92|19652.97|19532.97|10
1631408390000|2021-09-12 00:59:50|19654.13|19534.13|19652.38|19532.38|19654.13|19534.13|19652.21|19532.21|10
1631408400000|2021-09-12 01:00:00|19652.43|19532.43|19643.82|19523.82|19652.51|19532.51|19643.82|19523.82|10
1631408410000|2021-09-12 01:00:10|19640.99|19520.99|19642.38|19522.38|19643.21|19523.21|19640.88|19520.88|10
1631408420000|2021-09-12 01:00:20|19642.23|19522.23|19631.32|19511.32|19642.23|19522.23|19631.32|19511.32|10
1631408430000|2021-09-12 01:00:30|19629.1|19509.1|19624.19|19504.19|19629.1|19509.1|19624.19|19504.19|10
1631408440000|2021-09-12 01:00:40|19621.39|19501.39|19616.85|19496.85|19621.39|19501.39|19616.54|19496.54|10
1631408450000|2021-09-12 01:00:50|19617.74|19497.74|19619.96|19499.96|19619.96|19499.96|19617.65|19497.65|10
1631408460000|2021-09-12 01:01:00|19619.76|19499.76|19626.59|19506.59|19626.59|19506.59|19619.76|19499.76|10
1631408470000|2021-09-12 01:01:10|19626.8|19506.8|19636.7|19516.7|19636.7|19516.7|19626.73|19506.73|10
1631408480000|2021-09-12 01:01:20|19636.61|19516.61|19645.43|19525.43|19645.43|19525.43|19636.61|19516.61|10
1631408490000|2021-09-12 01:01:30|19645.49|19525.49|19647.64|19527.64|19647.92|19527.92|19645.49|19525.49|9
1631408500000|2021-09-12 01:01:40|19648.72|19528.72|19656.14|19536.14|19656.14|19536.14|19648.72|19528.72|9
1631408510000|2021-09-12 01:01:50|19656.87|19536.87|19662.28|19542.28|19662.59|19542.59|19656.87|19536.87|10
1631408520000|2021-09-12 01:02:00|19662.71|19542.71|19662.55|19542.55|19663.11|19543.11|19661.65|19541.65|9
1631408530000|2021-09-12 01:02:10|19661.8|19541.8|19662.29|19542.29|19663.02|19543.02|19660.88|19540.88|10
1631408540000|2021-09-12 01:02:20|19662.24|19542.24|19665.95|19545.95|19665.95|19545.95|19662.24|19542.24|10
1631408550000|2021-09-12 01:02:30|19667.28|19547.28|19669.42|19549.42|19669.42|19549.42|19667.28|19547.28|10
1631408560000|2021-09-12 01:02:40|19669.93|19549.93|19668.91|19548.91|19670.42|19550.42|19668.91|19548.91|10
1631408570000|2021-09-12 01:02:50|19667.01|19547.01|19667.04|19547.04|19667.45|19547.45|19666.96|19546.96|9
1631408580000|2021-09-12 01:03:00|19667.91|19547.91|19673.78|19553.78|19673.78|19553.78|19667.64|19547.64|10
1631408590000|2021-09-12 01:03:10|19674.24|19554.24|19678.18|19558.18|19678.18|19558.18|19674.24|19554.24|10
1631408600000|2021-09-12 01:03:20|19678.3|19558.3|19680.76|19560.76|19680.76|19560.76|19678.3|19558.3|10
1631408610000|2021-09-12 01:03:30|19681.3|19561.3|19679.11|19559.11|19681.3|19561.3|19679.11|19559.11|10
1631408620000|2021-09-12 01:03:40|19679.26|19559.26|19679.71|19559.71|19679.86|19559.86|19679.26|19559.26|10
1631408630000|2021-09-12 01:03:50|19679.44|19559.44|19677.44|19557.44|19681.2|19561.2|19677.44|19557.44|10
1631408640000|2021-09-12 01:04:00|19675.98|19555.98|19674.23|19554.23|19675.98|19555.98|19673.25|19553.25|10
1631408650000|2021-09-12 01:04:10|19673.82|19553.82|19666.82|19546.82|19673.82|19553.82|19666.82|19546.82|10
1631408660000|2021-09-12 01:04:20|19666.4|19546.4|19666.84|19546.84|19666.84|19546.84|19665.12|19545.12|10
1631408670000|2021-09-12 01:04:30|19667.12|19547.12|19669.52|19549.52|19669.62|19549.62|19667.12|19547.12|10
1631408680000|2021-09-12 01:04:40|19670.04|19550.04|19669.56|19549.56|19670.92|19550.92|19669.56|19549.56|10
1631408690000|2021-09-12 01:04:50|19669.2|19549.2|19664.44|19544.44|19669.2|19549.2|19664.33|19544.33|10
1631408700000|2021-09-12 01:05:00|19663.8|19543.8|19660.66|19540.66|19663.8|19543.8|19660.48|19540.48|10
1631408710000|2021-09-12 01:05:10|19660.39|19540.39|19661.66|19541.66|19661.66|19541.66|19659.78|19539.78|10
1631408720000|2021-09-12 01:05:20|19661.77|19541.77|19661.32|19541.32|19661.77|19541.77|19661.28|19541.28|10
1631408730000|2021-09-12 01:05:30|19661.24|19541.24|19660.28|19540.28|19661.24|19541.24|19659.63|19539.63|10
1631408740000|2021-09-12 01:05:40|19660.22|19540.22|19664.09|19544.09|19664.09|19544.09|19660.22|19540.22|10
1631408750000|2021-09-12 01:05:50|19664.4|19544.4|19661.84|19541.84|19665.09|19545.09|19661.69|19541.69|10
1631408760000|2021-09-12 01:06:00|19661.29|19541.29|19654.73|19534.73|19661.44|19541.44|19654.73|19534.73|10
1631408770000|2021-09-12 01:06:10|19652.74|19532.74|19645.41|19525.41|19652.74|19532.74|19645.41|19525.41|10
1631408780000|2021-09-12 01:06:20|19645.65|19525.65|19643.2|19523.2|19646.08|19526.08|19642.97|19522.97|10
1631408790000|2021-09-12 01:06:30|19642.76|19522.76|19637.33|19517.33|19642.76|19522.76|19637.33|19517.33|10
1631408800000|2021-09-12 01:06:40|19637.42|19517.42|19635.56|19515.56|19637.51|19517.51|19635.56|19515.56|10
1631408810000|2021-09-12 01:06:50|19636.07|19516.07|19632.48|19512.48|19636.23|19516.23|19632.48|19512.48|10
1631408820000|2021-09-12 01:07:00|19632.35|19512.35|19632.44|19512.44|19632.44|19512.44|19631.49|19511.49|10
1631408830000|2021-09-12 01:07:10|19632.32|19512.32|19633.11|19513.11|19634.05|19514.05|19632.32|19512.32|10
1631408840000|2021-09-12 01:07:20|19633.25|19513.25|19631.44|19511.44|19633.7|19513.7|19631.36|19511.36|10
1631408850000|2021-09-12 01:07:30|19631.55|19511.55|19628.98|19508.98|19631.55|19511.55|19628.98|19508.98|10
1631408860000|2021-09-12 01:07:40|19628.28|19508.28|19622.87|19502.87|19628.82|19508.82|19622.87|19502.87|10
1631408870000|2021-09-12 01:07:50|19622.13|19502.13|19625.08|19505.08|19625.14|19505.14|19621.59|19501.59|10
1631408880000|2021-09-12 01:08:00|19624.21|19504.21|19622.5|19502.5|19625.54|19505.54|19622.5|19502.5|10
1631408890000|2021-09-12 01:08:10|19622.42|19502.42|19616.92|19496.92|19622.45|19502.45|19616.92|19496.92|10
1631408900000|2021-09-12 01:08:20|19615.88|19495.88|19607.18|19487.18|19615.88|19495.88|19607.18|19487.18|10
1631408910000|2021-09-12 01:08:30|19606.78|19486.78|19603.92|19483.92|19606.78|19486.78|19603.92|19483.92|10
1631408920000|2021-09-12 01:08:40|19602.83|19482.83|19600.59|19480.59|19602.83|19482.83|19600.53|19480.53|10
1631408930000|2021-09-12 01:08:50|19601.92|19481.92|19601.07|19481.07|19602.04|19482.04|19601.03|19481.03|9
1631408940000|2021-09-12 01:09:00|19601.41|19481.41|19601.17|19481.17|19602.84|19482.84|19601.17|19481.17|10
1631408950000|2021-09-12 01:09:10|19601.09|19481.09|19602.82|19482.82|19602.82|19482.82|19601.09|19481.09|9
1631408960000|2021-09-12 01:09:20|19602.7|19482.7|19602.35|19482.35|19602.77|19482.77|19601.69|19481.69|10
1631408970000|2021-09-12 01:09:30|19602.51|19482.51|19602.34|19482.34|19603.11|19483.11|19602.33|19482.33|10
1631408980000|2021-09-12 01:09:40|19602.57|19482.57|19601.98|19481.98|19602.89|19482.89|19601.85|19481.85|10
1631408990000|2021-09-12 01:09:50|19602.01|19482.01|19603.26|19483.26|19603.56|19483.56|19601.9|19481.9|9
1631409000000|2021-09-12 01:10:00|19603.48|19483.48|19610.58|19490.58|19610.58|19490.58|19603.48|19483.48|9
1631409010000|2021-09-12 01:10:10|19611.35|19491.35|19607.85|19487.85|19611.35|19491.35|19607.83|19487.83|10
1631409020000|2021-09-12 01:10:20|19607.72|19487.72|19601.91|19481.91|19607.72|19487.72|19601.91|19481.91|9
1631409030000|2021-09-12 01:10:30|19601.37|19481.37|19598.07|19478.07|19601.82|19481.82|19598.07|19478.07|10
1631409040000|2021-09-12 01:10:40|19597.85|19477.85|19592.58|19472.58|19597.85|19477.85|19592.58|19472.58|8
1631409050000|2021-09-12 01:10:50|19592.76|19472.76|19591.82|19471.82|19592.82|19472.82|19591.44|19471.44|10
1631409060000|2021-09-12 01:11:00|19592.32|19472.32|19593.31|19473.31|19593.86|19473.86|19592.32|19472.32|9
1631409070000|2021-09-12 01:11:10|19593.16|19473.16|19589.76|19469.76|19593.53|19473.53|19589.76|19469.76|9
1631409080000|2021-09-12 01:11:20|19589.81|19469.81|19587.2|19467.2|19589.95|19469.95|19586.96|19466.96|10
1631409090000|2021-09-12 01:11:30|19587.43|19467.43|19590.63|19470.63|19590.63|19470.63|19587.43|19467.43|9
1631409100000|2021-09-12 01:11:40|19591.01|19471.01|19590.32|19470.32|19592.43|19472.43|19590.32|19470.32|10
1631409110000|2021-09-12 01:11:50|19590.15|19470.15|19589.81|19469.81|19590.71|19470.71|19589.42|19469.42|9
1631409120000|2021-09-12 01:12:00|19590|19470|19592.4|19472.4|19592.4|19472.4|19590|19470|10
1631409130000|2021-09-12 01:12:10|19592.97|19472.97|19595.82|19475.82|19596.01|19476.01|19592.97|19472.97|10
1631409140000|2021-09-12 01:12:20|19595.64|19475.64|19599.14|19479.14|19599.16|19479.16|19595.64|19475.64|10
1631409150000|2021-09-12 01:12:30|19599.03|19479.03|19599.65|19479.65|19599.88|19479.88|19599|19479|9
1631409160000|2021-09-12 01:12:40|19599.78|19479.78|19599.59|19479.59|19599.78|19479.78|19598.73|19478.73|10
1631409170000|2021-09-12 01:12:50|19599.61|19479.61|19602.16|19482.16|19602.18|19482.18|19599.61|19479.61|10
1631409180000|2021-09-12 01:13:00|19602.85|19482.85|19606.21|19486.21|19606.64|19486.64|19602.71|19482.71|10
1631409190000|2021-09-12 01:13:10|19606.46|19486.46|19606.18|19486.18|19607.14|19487.14|19606.09|19486.09|10
1631409200000|2021-09-12 01:13:20|19605.55|19485.55|19605.3|19485.3|19605.84|19485.84|19605.04|19485.04|9
1631409210000|2021-09-12 01:13:30|19605.05|19485.05|19601.85|19481.85|19605.05|19485.05|19601.85|19481.85|9
1631409220000|2021-09-12 01:13:40|19601.4|19481.4|19599.96|19479.96|19601.94|19481.94|19599.35|19479.35|9
1631409230000|2021-09-12 01:13:50|19600.15|19480.15|19595.02|19475.02|19600.3|19480.3|19594.77|19474.77|10
1631409240000|2021-09-12 01:14:00|19594.65|19474.65|19595.35|19475.35|19596.21|19476.21|19594.64|19474.64|10
1631409250000|2021-09-12 01:14:10|19595.33|19475.33|19593.1|19473.1|19597.01|19477.01|19593.1|19473.1|8
1631409260000|2021-09-12 01:14:20|19592.01|19472.01|19587.82|19467.82|19592.01|19472.01|19587.82|19467.82|10
1631409270000|2021-09-12 01:14:30|19587.23|19467.23|19583.83|19463.83|19587.23|19467.23|19583.28|19463.28|10
1631409280000|2021-09-12 01:14:40|19583.7|19463.7|19579.93|19459.93|19583.82|19463.82|19579.93|19459.93|10
1631409290000|2021-09-12 01:14:50|19579|19459|19578.74|19458.74|19579.45|19459.45|19578.74|19458.74|10
1631409300000|2021-09-12 01:15:00|19579.05|19459.05|19583.07|19463.07|19583.34|19463.34|19579.05|19459.05|10
1631409310000|2021-09-12 01:15:10|19582.12|19462.12|19572.31|19452.31|19582.12|19462.12|19572.31|19452.31|10
1631409320000|2021-09-12 01:15:20|19572.46|19452.46|19565.67|19445.67|19572.46|19452.46|19565.67|19445.67|10
1631409330000|2021-09-12 01:15:30|19565.03|19445.03|19561.09|19441.09|19565.25|19445.25|19561.09|19441.09|10
1631409340000|2021-09-12 01:15:40|19560.64|19440.64|19556.46|19436.46|19560.88|19440.88|19556.46|19436.46|10
1631409350000|2021-09-12 01:15:50|19555.85|19435.85|19550.21|19430.21|19555.85|19435.85|19550.21|19430.21|10
1631409360000|2021-09-12 01:16:00|19549.32|19429.32|19546.14|19426.14|19549.32|19429.32|19544.92|19424.92|10
1631409370000|2021-09-12 01:16:10|19545.46|19425.46|19540.41|19420.41|19545.46|19425.46|19540.41|19420.41|10
1631409380000|2021-09-12 01:16:20|19540.48|19420.48|19542.68|19422.68|19542.68|19422.68|19540.04|19420.04|10
1631409390000|2021-09-12 01:16:30|19542.85|19422.85|19544.14|19424.14|19544.14|19424.14|19542.58|19422.58|10
1631409400000|2021-09-12 01:16:40|19544.51|19424.51|19542.41|19422.41|19544.51|19424.51|19542.41|19422.41|10
1631409410000|2021-09-12 01:16:50|19542.09|19422.09|19542.54|19422.54|19542.59|19422.59|19540.42|19420.42|10
1631409420000|2021-09-12 01:17:00|19542.75|19422.75|19546.71|19426.71|19547.79|19427.79|19542.75|19422.75|10
1631409430000|2021-09-12 01:17:10|19546.64|19426.64|19543.33|19423.33|19547.15|19427.15|19543.33|19423.33|9
1631409440000|2021-09-12 01:17:20|19543|19423|19541.3|19421.3|19543.02|19423.02|19541.3|19421.3|10
1631409450000|2021-09-12 01:17:30|19540.33|19420.33|19534.46|19414.46|19540.33|19420.33|19534.46|19414.46|10
1631409460000|2021-09-12 01:17:40|19534.06|19414.06|19528.8|19408.8|19534.06|19414.06|19528.8|19408.8|10
1631409470000|2021-09-12 01:17:50|19527.27|19407.27|19526.01|19406.01|19527.27|19407.27|19525.63|19405.63|10
1631409480000|2021-09-12 01:18:00|19525.84|19405.84|19523.61|19403.61|19526.19|19406.19|19523.61|19403.61|10
1631409490000|2021-09-12 01:18:10|19523.43|19403.43|19522.92|19402.92|19523.43|19403.43|19522|19402|10
1631409500000|2021-09-12 01:18:20|19523.05|19403.05|19526.57|19406.57|19526.73|19406.73|19523.05|19403.05|10
1631409510000|2021-09-12 01:18:30|19526.64|19406.64|19524.86|19404.86|19527.85|19407.85|19524.86|19404.86|10
1631409520000|2021-09-12 01:18:40|19524.75|19404.75|19523.2|19403.2|19524.75|19404.75|19523.2|19403.2|10
1631409530000|2021-09-12 01:18:50|19522.65|19402.65|19522.42|19402.42|19522.65|19402.65|19522.1|19402.1|9
1631409540000|2021-09-12 01:19:00|19521.37|19401.37|19518.23|19398.23|19521.37|19401.37|19518.23|19398.23|10
1631409550000|2021-09-12 01:19:10|19517.78|19397.78|19514.48|19394.48|19517.78|19397.78|19514.48|19394.48|9
1631409560000|2021-09-12 01:19:20|19514.62|19394.62|19514.92|19394.92|19515.55|19395.55|19514.46|19394.46|9
1631409570000|2021-09-12 01:19:30|19514.49|19394.49|19511.99|19391.99|19514.49|19394.49|19511.99|19391.99|10
1631409580000|2021-09-12 01:19:40|19510.24|19390.24|19503.29|19383.29|19510.24|19390.24|19502.59|19382.59|10
1631409590000|2021-09-12 01:19:50|19501.74|19381.74|19499.2|19379.2|19502.52|19382.52|19499.2|19379.2|10
1631409600000|2021-09-12 01:20:00|19499.88|19379.88|19497.26|19377.26|19500.18|19380.18|19497.26|19377.26|9
1631409610000|2021-09-12 01:20:10|19497.17|19377.17|19492.03|19372.03|19497.17|19377.17|19492.03|19372.03|9
1631409620000|2021-09-12 01:20:20|19491.31|19371.31|19483.65|19363.65|19491.31|19371.31|19483.65|19363.65|10
1631409630000|2021-09-12 01:20:30|19482.77|19362.77|19482.42|19362.42|19486.92|19366.92|19482.42|19362.42|10
1631409640000|2021-09-12 01:20:40|19482.66|19362.66|19480.42|19360.42|19482.66|19362.66|19480.26|19360.26|10
1631409650000|2021-09-12 01:20:50|19480.55|19360.55|19481.97|19361.97|19481.97|19361.97|19480.13|19360.13|10
1631409660000|2021-09-12 01:21:00|19482.77|19362.77|19482.51|19362.51|19483.01|19363.01|19482.06|19362.06|10
1631409670000|2021-09-12 01:21:10|19482.24|19362.24|19484.34|19364.34|19484.34|19364.34|19482.24|19362.24|10
1631409680000|2021-09-12 01:21:20|19484.75|19364.75|19484.86|19364.86|19485.57|19365.57|19484.75|19364.75|9
1631409690000|2021-09-12 01:21:30|19484.25|19364.25|19485.14|19365.14|19485.49|19365.49|19484.25|19364.25|10
1631409700000|2021-09-12 01:21:40|19484.64|19364.64|19481.68|19361.68|19484.64|19364.64|19481.68|19361.68|10
1631409710000|2021-09-12 01:21:50|19484.8|19364.8|19484.9|19364.9|19485.5|19365.5|19483.86|19363.86|10
1631409720000|2021-09-12 01:22:00|19484.83|19364.83|19481.66|19361.66|19486.41|19366.41|19481.66|19361.66|10
1631409730000|2021-09-12 01:22:10|19480.33|19360.33|19477.39|19357.39|19480.33|19360.33|19477.39|19357.39|10
1631409740000|2021-09-12 01:22:20|19476.27|19356.27|19482.88|19362.88|19482.88|19362.88|19476.27|19356.27|10
1631409750000|2021-09-12 01:22:30|19484.01|19364.01|19487.33|19367.33|19487.46|19367.46|19484.01|19364.01|10
1631409760000|2021-09-12 01:22:40|19487.65|19367.65|19485.49|19365.49|19488.58|19368.58|19485.49|19365.49|10
1631409770000|2021-09-12 01:22:50|19485.3|19365.3|19484.04|19364.04|19485.56|19365.56|19484.04|19364.04|10
1631409780000|2021-09-12 01:23:00|19484.78|19364.78|19484.84|19364.84|19485.33|19365.33|19484.43|19364.43|10
1631409790000|2021-09-12 01:23:10|19484.62|19364.62|19487.58|19367.58|19487.58|19367.58|19484.62|19364.62|10
1631409800000|2021-09-12 01:23:20|19488.37|19368.37|19496.64|19376.64|19496.64|19376.64|19488.37|19368.37|10
1631409810000|2021-09-12 01:23:30|19496.74|19376.74|19499.94|19379.94|19499.94|19379.94|19496.21|19376.21|10
1631409820000|2021-09-12 01:23:40|19500.02|19380.02|19502.66|19382.66|19502.9|19382.9|19499.9|19379.9|10
1631409830000|2021-09-12 01:23:50|19502.73|19382.73|19499.32|19379.32|19503.4|19383.4|19499.32|19379.32|10
1631409840000|2021-09-12 01:24:00|19498.88|19378.88|19490.17|19370.17|19498.88|19378.88|19490.17|19370.17|10
1631409850000|2021-09-12 01:24:10|19489.52|19369.52|19481.97|19361.97|19489.52|19369.52|19481.97|19361.97|10
1631409860000|2021-09-12 01:24:20|19482.08|19362.08|19478.87|19358.87|19482.08|19362.08|19478.87|19358.87|10
1631409870000|2021-09-12 01:24:30|19478.15|19358.15|19468.87|19348.87|19478.15|19358.15|19468.87|19348.87|10
1631409880000|2021-09-12 01:24:40|19467.47|19347.47|19464.78|19344.78|19467.5|19347.5|19464.78|19344.78|10
1631409890000|2021-09-12 01:24:50|19464.56|19344.56|19461.63|19341.63|19465.08|19345.08|19460.53|19340.53|10
1631409900000|2021-09-12 01:25:00|19460.4|19340.4|19459.13|19339.13|19460.58|19340.58|19457.35|19337.35|10
1631409910000|2021-09-12 01:25:10|19459.8|19339.8|19469.77|19349.77|19469.77|19349.77|19459.8|19339.8|10
1631409920000|2021-09-12 01:25:20|19470.51|19350.51|19477.09|19357.09|19477.09|19357.09|19470.51|19350.51|10
1631409930000|2021-09-12 01:25:30|19477|19357|19480.74|19360.74|19480.74|19360.74|19476.19|19356.19|10
1631409940000|2021-09-12 01:25:40|19480.65|19360.65|19483.11|19363.11|19483.74|19363.74|19480.65|19360.65|10
1631409950000|2021-09-12 01:25:50|19482.7|19362.7|19483.13|19363.13|19484.45|19364.45|19482.7|19362.7|10
1631409960000|2021-09-12 01:26:00|19482.73|19362.73|19487.22|19367.22|19487.22|19367.22|19482.48|19362.48|10
1631409970000|2021-09-12 01:26:10|19487.25|19367.25|19488.35|19368.35|19488.39|19368.39|19487.25|19367.25|10
1631409980000|2021-09-12 01:26:20|19487.72|19367.72|19488.5|19368.5|19488.5|19368.5|19486.84|19366.84|9
1631409990000|2021-09-12 01:26:30|19490.78|19370.78|19495.87|19375.87|19498.26|19378.26|19490.78|19370.78|10
1631410000000|2021-09-12 01:26:40|19495.66|19375.66|19494.47|19374.47|19496.01|19376.01|19494.14|19374.14|10
1631410010000|2021-09-12 01:26:50|19495.39|19375.39|19495.75|19375.75|19496.61|19376.61|19495.19|19375.19|10
1631410020000|2021-09-12 01:27:00|19496.11|19376.11|19499.6|19379.6|19499.6|19379.6|19495.83|19375.83|10
1631410030000|2021-09-12 01:27:10|19499.2|19379.2|19499.31|19379.31|19500.05|19380.05|19498.61|19378.61|8
1631410040000|2021-09-12 01:27:20|19499.68|19379.68|19501.71|19381.71|19501.71|19381.71|19499.45|19379.45|10
1631410050000|2021-09-12 01:27:30|19503.08|19383.08|19509.16|19389.16|19509.16|19389.16|19502.98|19382.98|10
1631410060000|2021-09-12 01:27:40|19509.82|19389.82|19516.71|19396.71|19516.71|19396.71|19509.82|19389.82|10
1631410070000|2021-09-12 01:27:50|19517.92|19397.92|19521.75|19401.75|19521.75|19401.75|19517.92|19397.92|10
1631410080000|2021-09-12 01:28:00|19523.02|19403.02|19522.41|19402.41|19524.12|19404.12|19522.41|19402.41|10
1631410090000|2021-09-12 01:28:10|19522.34|19402.34|19526.46|19406.46|19526.46|19406.46|19522.34|19402.34|10
1631410100000|2021-09-12 01:28:20|19526.49|19406.49|19526.06|19406.06|19526.83|19406.83|19525.7|19405.7|10
1631410110000|2021-09-12 01:28:30|19525.11|19405.11|19526.24|19406.24|19526.35|19406.35|19525.11|19405.11|10
1631410120000|2021-09-12 01:28:40|19526.05|19406.05|19525.93|19405.93|19527.57|19407.57|19525.42|19405.42|10
1631410130000|2021-09-12 01:28:50|19525.83|19405.83|19525.68|19405.68|19525.83|19405.83|19525.11|19405.11|10
1631410140000|2021-09-12 01:29:00|19526.43|19406.43|19524.19|19404.19|19526.63|19406.63|19524.19|19404.19|10
1631410150000|2021-09-12 01:29:10|19523.85|19403.85|19519.32|19399.32|19523.85|19403.85|19519.32|19399.32|10
1631410160000|2021-09-12 01:29:20|19519.5|19399.5|19516.72|19396.72|19519.5|19399.5|19516.72|19396.72|10
1631410170000|2021-09-12 01:29:30|19515.6|19395.6|19513.05|19393.05|19515.6|19395.6|19512.43|19392.43|10
1631410180000|2021-09-12 01:29:40|19512.66|19392.66|19512.2|19392.2|19513.17|19393.17|19512.08|19392.08|10
1631410190000|2021-09-12 01:29:50|19512.52|19392.52|19514.39|19394.39|19514.39|19394.39|19512.46|19392.46|10
1631410200000|2021-09-12 01:30:00|19514.5|19394.5|19514.94|19394.94|19515.23|19395.23|19512.83|19392.83|9
1631410210000|2021-09-12 01:30:10|19514.36|19394.36|19512.25|19392.25|19514.36|19394.36|19512.25|19392.25|9
1631410220000|2021-09-12 01:30:20|19512.35|19392.35|19509.33|19389.33|19513.28|19393.28|19509.29|19389.29|10
1631410230000|2021-09-12 01:30:30|19508.98|19388.98|19516.14|19396.14|19516.24|19396.24|19508.98|19388.98|10
1631410240000|2021-09-12 01:30:40|19516.41|19396.41|19524.18|19404.18|19524.18|19404.18|19516.41|19396.41|10
1631410250000|2021-09-12 01:30:50|19524.78|19404.78|19526.72|19406.72|19526.87|19406.87|19524.78|19404.78|10
1631410260000|2021-09-12 01:31:00|19526.62|19406.62|19528.96|19408.96|19528.96|19408.96|19526.62|19406.62|10
1631410270000|2021-09-12 01:31:10|19529.24|19409.24|19530.73|19410.73|19530.89|19410.89|19528.77|19408.77|10
1631410280000|2021-09-12 01:31:20|19530.56|19410.56|19532.05|19412.05|19532.05|19412.05|19529.31|19409.31|10
1631410290000|2021-09-12 01:31:30|19531.94|19411.94|19535.88|19415.88|19535.88|19415.88|19531.78|19411.78|10
1631410300000|2021-09-12 01:31:40|19535.95|19415.95|19540.65|19420.65|19540.65|19420.65|19535.95|19415.95|10
1631410310000|2021-09-12 01:31:50|19541.12|19421.12|19544.51|19424.51|19544.51|19424.51|19541.12|19421.12|10
1631410320000|2021-09-12 01:32:00|19544.17|19424.17|19547.15|19427.15|19547.15|19427.15|19544.17|19424.17|10
1631410330000|2021-09-12 01:32:10|19547.25|19427.25|19546.43|19426.43|19548.31|19428.31|19544.7|19424.7|10
1631410340000|2021-09-12 01:32:20|19546.21|19426.21|19550.91|19430.91|19550.99|19430.99|19546.21|19426.21|10
1631410350000|2021-09-12 01:32:30|19551.03|19431.03|19550.81|19430.81|19551.88|19431.88|19550.35|19430.35|10
1631410360000|2021-09-12 01:32:40|19550.44|19430.44|19550.6|19430.6|19550.99|19430.99|19550.21|19430.21|8
1631410370000|2021-09-12 01:32:50|19550.96|19430.96|19548.92|19428.92|19552.26|19432.26|19548.7|19428.7|10
1631410380000|2021-09-12 01:33:00|19548.93|19428.93|19548.33|19428.33|19549.04|19429.04|19548.33|19428.33|7
1631410390000|2021-09-12 01:33:10|19548.37|19428.37|19545.64|19425.64|19548.74|19428.74|19545.61|19425.61|10
1631410400000|2021-09-12 01:33:20|19545.44|19425.44|19538.76|19418.76|19545.44|19425.44|19538.76|19418.76|10
1631410410000|2021-09-12 01:33:30|19538.2|19418.2|19538.75|19418.75|19538.75|19418.75|19537.67|19417.67|10
1631410420000|2021-09-12 01:33:40|19538.41|19418.41|19534.68|19414.68|19538.41|19418.41|19534.68|19414.68|10
1631410430000|2021-09-12 01:33:50|19534.91|19414.91|19533.2|19413.2|19534.91|19414.91|19533.2|19413.2|9
1631410440000|2021-09-12 01:34:00|19533.33|19413.33|19532.75|19412.75|19533.33|19413.33|19532.45|19412.45|9
1631410450000|2021-09-12 01:34:10|19532.4|19412.4|19533.31|19413.31|19533.31|19413.31|19531.82|19411.82|9
1631410460000|2021-09-12 01:34:20|19533.85|19413.85|19532.47|19412.47|19535.57|19415.57|19532.47|19412.47|10
1631410470000|2021-09-12 01:34:30|19532.55|19412.55|19532.51|19412.51|19533.12|19413.12|19532.47|19412.47|9
1631410480000|2021-09-12 01:34:40|19532.41|19412.41|19535.92|19415.92|19535.92|19415.92|19531.35|19411.35|10
1631410490000|2021-09-12 01:34:50|19536.38|19416.38|19540.62|19420.62|19540.62|19420.62|19536.04|19416.04|10
1631410500000|2021-09-12 01:35:00|19540.74|19420.74|19548.77|19428.77|19548.81|19428.81|19540.59|19420.59|10
1631410510000|2021-09-12 01:35:10|19549.66|19429.66|19553.16|19433.16|19553.16|19433.16|19549.13|19429.13|10
1631410520000|2021-09-12 01:35:20|19553.19|19433.19|19556.12|19436.12|19556.12|19436.12|19553.19|19433.19|9
1631410530000|2021-09-12 01:35:30|19556.47|19436.47|19561.53|19441.53|19561.53|19441.53|19556.47|19436.47|10
1631410540000|2021-09-12 01:35:40|19561.72|19441.72|19568.6|19448.6|19568.6|19448.6|19561.72|19441.72|10
1631410550000|2021-09-12 01:35:50|19570.24|19450.24|19574.74|19454.74|19574.74|19454.74|19570.24|19450.24|10
1631410560000|2021-09-12 01:36:00|19574.87|19454.87|19579.92|19459.92|19579.97|19459.97|19574.87|19454.87|10
1631410570000|2021-09-12 01:36:10|19579.85|19459.85|19574.35|19454.35|19580.05|19460.05|19574.35|19454.35|10
1631410580000|2021-09-12 01:36:20|19574.1|19454.1|19577.16|19457.16|19577.16|19457.16|19574.1|19454.1|10
1631410590000|2021-09-12 01:36:30|19577.29|19457.29|19574.07|19454.07|19577.29|19457.29|19574.07|19454.07|10
1631410600000|2021-09-12 01:36:40|19573.82|19453.82|19570.31|19450.31|19573.82|19453.82|19570.31|19450.31|10
1631410610000|2021-09-12 01:36:50|19569.87|19449.87|19565.68|19445.68|19569.87|19449.87|19565.68|19445.68|10
1631410620000|2021-09-12 01:37:00|19565.45|19445.45|19560.48|19440.48|19565.45|19445.45|19560.48|19440.48|10
1631410630000|2021-09-12 01:37:10|19559.22|19439.22|19554.05|19434.05|19559.22|19439.22|19554.05|19434.05|10
1631410640000|2021-09-12 01:37:20|19550.44|19430.44|19548.33|19428.33|19550.44|19430.44|19548.33|19428.33|10
1631410650000|2021-09-12 01:37:30|19548.12|19428.12|19548.05|19428.05|19548.44|19428.44|19547.48|19427.48|9
1631410660000|2021-09-12 01:37:40|19548.03|19428.03|19546.41|19426.41|19548.03|19428.03|19546.41|19426.41|10
1631410670000|2021-09-12 01:37:50|19546.54|19426.54|19546.31|19426.31|19547.02|19427.02|19546.08|19426.08|9
1631410680000|2021-09-12 01:38:00|19546.57|19426.57|19545.51|19425.51|19546.57|19426.57|19544.54|19424.54|10
1631410690000|2021-09-12 01:38:10|19545.32|19425.32|19545.81|19425.81|19546.89|19426.89|19545.32|19425.32|10
1631410700000|2021-09-12 01:38:20|19546.07|19426.07|19551.61|19431.61|19551.86|19431.86|19545.81|19425.81|10
1631410710000|2021-09-12 01:38:30|19552.1|19432.1|19552.4|19432.4|19553.59|19433.59|19552.03|19432.03|10
1631410720000|2021-09-12 01:38:40|19553.16|19433.16|19554.16|19434.16|19554.37|19434.37|19553.16|19433.16|10
1631410730000|2021-09-12 01:38:50|19554.26|19434.26|19557.77|19437.77|19557.77|19437.77|19554.15|19434.15|10
1631410740000|2021-09-12 01:39:00|19559.89|19439.89|19564.82|19444.82|19564.82|19444.82|19559.89|19439.89|10
1631410750000|2021-09-12 01:39:10|19564.62|19444.62|19567.4|19447.4|19567.4|19447.4|19564.62|19444.62|10
1631410760000|2021-09-12 01:39:20|19568.1|19448.1|19568.72|19448.72|19569.22|19449.22|19567.48|19447.48|10
1631410770000|2021-09-12 01:39:30|19569.77|19449.77|19574.75|19454.75|19574.75|19454.75|19569.77|19449.77|10
1631410780000|2021-09-12 01:39:40|19575.32|19455.32|19579.23|19459.23|19579.23|19459.23|19575.32|19455.32|10
1631410790000|2021-09-12 01:39:50|19579.18|19459.18|19579.2|19459.2|19579.55|19459.55|19578.66|19458.66|10
1631410800000|2021-09-12 01:40:00|19579.78|19459.78|19580.36|19460.36|19581.87|19461.87|19579.04|19459.04|9
1631410810000|2021-09-12 01:40:10|19580.24|19460.24|19580.71|19460.71|19580.71|19460.71|19579.56|19459.56|9
1631410820000|2021-09-12 01:40:20|19580.99|19460.99|19582.89|19462.89|19583.19|19463.19|19580.99|19460.99|8
1631410830000|2021-09-12 01:40:30|19583.07|19463.07|19580.08|19460.08|19583.07|19463.07|19579.94|19459.94|10
1631410840000|2021-09-12 01:40:40|19578.96|19458.96|19581.85|19461.85|19581.85|19461.85|19578.96|19458.96|10
1631410850000|2021-09-12 01:40:50|19581.7|19461.7|19581.4|19461.4|19582.14|19462.14|19581.31|19461.31|10
1631410860000|2021-09-12 01:41:00|19581.41|19461.41|19583.5|19463.5|19583.5|19463.5|19581.34|19461.34|10
1631410870000|2021-09-12 01:41:10|19583.55|19463.55|19584.17|19464.17|19584.58|19464.58|19583.51|19463.51|10
1631410880000|2021-09-12 01:41:20|19583.53|19463.53|19577.87|19457.87|19583.53|19463.53|19577.72|19457.72|10
1631410890000|2021-09-12 01:41:30|19578.17|19458.17|19573.17|19453.17|19578.17|19458.17|19573.17|19453.17|10
1631410900000|2021-09-12 01:41:40|19573.02|19453.02|19567.61|19447.61|19573.02|19453.02|19567.61|19447.61|10
1631410910000|2021-09-12 01:41:50|19567.56|19447.56|19565.76|19445.76|19567.56|19447.56|19565.76|19445.76|10
1631410920000|2021-09-12 01:42:00|19565.29|19445.29|19561.45|19441.45|19565.29|19445.29|19561.39|19441.39|10
1631410930000|2021-09-12 01:42:10|19560.74|19440.74|19558.39|19438.39|19560.74|19440.74|19557.48|19437.48|10
1631410940000|2021-09-12 01:42:20|19558.35|19438.35|19555.03|19435.03|19558.35|19438.35|19554.65|19434.65|9
1631410950000|2021-09-12 01:42:30|19555.79|19435.79|19558.03|19438.03|19558.03|19438.03|19555.79|19435.79|10
1631410960000|2021-09-12 01:42:40|19558.33|19438.33|19561.55|19441.55|19561.65|19441.65|19558.33|19438.33|10
1631410970000|2021-09-12 01:42:50|19561.69|19441.69|19562.03|19442.03|19562.66|19442.66|19560.5|19440.5|10
1631410980000|2021-09-12 01:43:00|19562.83|19442.83|19571.49|19451.49|19571.49|19451.49|19562.83|19442.83|10
1631410990000|2021-09-12 01:43:10|19571.46|19451.46|19573.21|19453.21|19573.65|19453.65|19571.46|19451.46|10
1631411000000|2021-09-12 01:43:20|19573.55|19453.55|19577.41|19457.41|19577.64|19457.64|19573.55|19453.55|10
1631411010000|2021-09-12 01:43:30|19576.6|19456.6|19581.77|19461.77|19581.95|19461.95|19576.6|19456.6|8
1631411020000|2021-09-12 01:43:40|19581.87|19461.87|19587.31|19467.31|19587.31|19467.31|19581.87|19461.87|10
1631411030000|2021-09-12 01:43:50|19588.43|19468.43|19584.9|19464.9|19588.43|19468.43|19583.91|19463.91|10
1631411040000|2021-09-12 01:44:00|19584.73|19464.73|19587.97|19467.97|19588.09|19468.09|19584.1|19464.1|10
1631411050000|2021-09-12 01:44:10|19587.89|19467.89|19588.31|19468.31|19588.31|19468.31|19587.52|19467.52|9
1631411060000|2021-09-12 01:44:20|19588.44|19468.44|19586.75|19466.75|19589.1|19469.1|19586.17|19466.17|10
1631411070000|2021-09-12 01:44:30|19586.26|19466.26|19585.85|19465.85|19586.66|19466.66|19585.85|19465.85|9
1631411080000|2021-09-12 01:44:40|19586.08|19466.08|19586.85|19466.85|19587.08|19467.08|19585.89|19465.89|10
1631411090000|2021-09-12 01:44:50|19586.95|19466.95|19586.37|19466.37|19587.05|19467.05|19585.83|19465.83|10
1631411100000|2021-09-12 01:45:00|19586.67|19466.67|19588.74|19468.74|19590.46|19470.46|19586.67|19466.67|10
1631411110000|2021-09-12 01:45:10|19588.03|19468.03|19586.77|19466.77|19588.03|19468.03|19585.92|19465.92|10
1631411120000|2021-09-12 01:45:20|19586.74|19466.74|19582.83|19462.83|19586.88|19466.88|19582.77|19462.77|9
1631411130000|2021-09-12 01:45:30|19582.41|19462.41|19581.39|19461.39|19582.41|19462.41|19581.24|19461.24|10
1631411140000|2021-09-12 01:45:40|19581.91|19461.91|19582.65|19462.65|19582.77|19462.77|19581.89|19461.89|10
1631411150000|2021-09-12 01:45:50|19582.54|19462.54|19586.21|19466.21|19586.21|19466.21|19582.54|19462.54|10
1631411160000|2021-09-12 01:46:00|19586.7|19466.7|19583.66|19463.66|19586.75|19466.75|19583.64|19463.64|10
1631411170000|2021-09-12 01:46:10|19583.61|19463.61|19584.46|19464.46|19584.79|19464.79|19583.35|19463.35|10
1631411180000|2021-09-12 01:46:20|19584.42|19464.42|19584.01|19464.01|19584.42|19464.42|19582.75|19462.75|10
1631411190000|2021-09-12 01:46:30|19583.99|19463.99|19584.07|19464.07|19584.41|19464.41|19583.99|19463.99|9
1631411200000|2021-09-12 01:46:40|19583.84|19463.84|19584.39|19464.39|19584.42|19464.42|19583.84|19463.84|6
1631411210000|2021-09-12 01:46:50|19583.09|19463.09|19580.21|19460.21|19583.09|19463.09|19580.21|19460.21|9
1631411220000|2021-09-12 01:47:00|19579.98|19459.98|19578.38|19458.38|19580.39|19460.39|19578.38|19458.38|10
1631411230000|2021-09-12 01:47:10|19577.61|19457.61|19573.95|19453.95|19577.61|19457.61|19573.95|19453.95|10
1631411240000|2021-09-12 01:47:20|19574.21|19454.21|19573.89|19453.89|19574.21|19454.21|19573.68|19453.68|10
1631411250000|2021-09-12 01:47:30|19573.98|19453.98|19575.44|19455.44|19575.44|19455.44|19573.96|19453.96|10
1631411260000|2021-09-12 01:47:40|19575.36|19455.36|19575.51|19455.51|19575.92|19455.92|19575.29|19455.29|10
1631411270000|2021-09-12 01:47:50|19575.44|19455.44|19578.75|19458.75|19578.75|19458.75|19575.14|19455.14|9
1631411280000|2021-09-12 01:48:00|19581.65|19461.65|19583.14|19463.14|19583.14|19463.14|19581.65|19461.65|10
1631411290000|2021-09-12 01:48:10|19583.97|19463.97|19587.08|19467.08|19587.08|19467.08|19583.97|19463.97|10
1631411300000|2021-09-12 01:48:20|19587.33|19467.33|19591.05|19471.05|19591.05|19471.05|19587.33|19467.33|10
1631411310000|2021-09-12 01:48:30|19592.67|19472.67|19597.11|19477.11|19597.11|19477.11|19592.67|19472.67|9
1631411320000|2021-09-12 01:48:40|19597.6|19477.6|19605.46|19485.46|19605.46|19485.46|19597.6|19477.6|10
1631411330000|2021-09-12 01:48:50|19606.01|19486.01|19608.92|19488.92|19608.92|19488.92|19605.77|19485.77|10
1631411340000|2021-09-12 01:49:00|19609.93|19489.93|19613.43|19493.43|19613.92|19493.92|19609.93|19489.93|10
1631411350000|2021-09-12 01:49:10|19613.47|19493.47|19613.68|19493.68|19614.33|19494.33|19613.47|19493.47|9
1631411360000|2021-09-12 01:49:20|19614.21|19494.21|19616.82|19496.82|19616.82|19496.82|19614.21|19494.21|10
1631411370000|2021-09-12 01:49:30|19616.87|19496.87|19618.86|19498.86|19619.41|19499.41|19616.87|19496.87|10
1631411380000|2021-09-12 01:49:40|19618.5|19498.5|19616.28|19496.28|19618.5|19498.5|19616.28|19496.28|10
1631411390000|2021-09-12 01:49:50|19616.17|19496.17|19616.73|19496.73|19617.12|19497.12|19615.36|19495.36|10
1631411400000|2021-09-12 01:50:00|19616.87|19496.87|19615.75|19495.75|19616.87|19496.87|19614.88|19494.88|10
1631411410000|2021-09-12 01:50:10|19614.12|19494.12|19611.52|19491.52|19614.12|19494.12|19611.52|19491.52|9
1631411420000|2021-09-12 01:50:20|19611.13|19491.13|19610.26|19490.26|19611.15|19491.15|19610.1|19490.1|9
1631411430000|2021-09-12 01:50:30|19610.19|19490.19|19611.31|19491.31|19611.89|19491.89|19609.82|19489.82|10
1631411440000|2021-09-12 01:50:40|19611.39|19491.39|19609.69|19489.69|19611.4|19491.4|19609.69|19489.69|10
1631411450000|2021-09-12 01:50:50|19609.4|19489.4|19605.77|19485.77|19609.4|19489.4|19605.77|19485.77|10
1631411460000|2021-09-12 01:51:00|19605.59|19485.59|19606.74|19486.74|19606.74|19486.74|19604.36|19484.36|10
1631411470000|2021-09-12 01:51:10|19606.36|19486.36|19609.92|19489.92|19610.31|19490.31|19606.36|19486.36|10
1631411480000|2021-09-12 01:51:20|19610.18|19490.18|19608.58|19488.58|19610.18|19490.18|19608.58|19488.58|10
1631411490000|2021-09-12 01:51:30|19608|19488|19607.71|19487.71|19608.58|19488.58|19607.71|19487.71|10
1631411500000|2021-09-12 01:51:40|19608.05|19488.05|19606.48|19486.48|19608.28|19488.28|19606.48|19486.48|9
1631411510000|2021-09-12 01:51:50|19606.25|19486.25|19605.89|19485.89|19606.29|19486.29|19605.52|19485.52|10
1631411520000|2021-09-12 01:52:00|19605.72|19485.72|19603.84|19483.84|19605.97|19485.97|19603.84|19483.84|10
1631411530000|2021-09-12 01:52:10|19603.5|19483.5|19599.33|19479.33|19603.5|19483.5|19599.33|19479.33|10
1631411540000|2021-09-12 01:52:20|19599.22|19479.22|19600.83|19480.83|19600.97|19480.97|19599.03|19479.03|10
1631411550000|2021-09-12 01:52:30|19600.91|19480.91|19599.93|19479.93|19601.12|19481.12|19599.24|19479.24|10
1631411560000|2021-09-12 01:52:40|19599.99|19479.99|19600.33|19480.33|19600.58|19480.58|19599.99|19479.99|10
1631411570000|2021-09-12 01:52:50|19600.31|19480.31|19600.59|19480.59|19600.59|19480.59|19599.89|19479.89|9
1631411580000|2021-09-12 01:53:00|19600.5|19480.5|19601.6|19481.6|19601.73|19481.73|19599.11|19479.11|10
1631411590000|2021-09-12 01:53:10|19601.75|19481.75|19601.9|19481.9|19602.25|19482.25|19601.61|19481.61|9
1631411600000|2021-09-12 01:53:20|19602.04|19482.04|19601.94|19481.94|19602.14|19482.14|19601.84|19481.84|10
1631411610000|2021-09-12 01:53:30|19601.95|19481.95|19597.64|19477.64|19601.95|19481.95|19597.64|19477.64|10
1631411620000|2021-09-12 01:53:40|19597.47|19477.47|19597.26|19477.26|19597.61|19477.61|19595.94|19475.94|10
1631411630000|2021-09-12 01:53:50|19596.75|19476.75|19591.85|19471.85|19596.75|19476.75|19591.85|19471.85|10
1631411640000|2021-09-12 01:54:00|19590.89|19470.89|19587.89|19467.89|19590.95|19470.95|19587.86|19467.86|10
1631411650000|2021-09-12 01:54:10|19587.39|19467.39|19586.08|19466.08|19587.39|19467.39|19586.08|19466.08|10
1631411660000|2021-09-12 01:54:20|19586.03|19466.03|19587.1|19467.1|19587.77|19467.77|19585.88|19465.88|10
1631411670000|2021-09-12 01:54:30|19586.4|19466.4|19585.49|19465.49|19586.49|19466.49|19585.16|19465.16|9
1631411680000|2021-09-12 01:54:40|19585.46|19465.46|19584.46|19464.46|19585.46|19465.46|19584.22|19464.22|8
1631411690000|2021-09-12 01:54:50|19584.25|19464.25|19581.33|19461.33|19584.25|19464.25|19581.33|19461.33|10
1631411700000|2021-09-12 01:55:00|19581.13|19461.13|19581.08|19461.08|19581.13|19461.13|19580.38|19460.38|10
1631411710000|2021-09-12 01:55:10|19581.14|19461.14|19575.91|19455.91|19581.14|19461.14|19575.91|19455.91|9
1631411720000|2021-09-12 01:55:20|19575.27|19455.27|19574.67|19454.67|19575.27|19455.27|19574.53|19454.53|10
1631411730000|2021-09-12 01:55:30|19574.95|19454.95|19577.93|19457.93|19577.95|19457.95|19574.88|19454.88|10
1631411740000|2021-09-12 01:55:40|19578.06|19458.06|19578.73|19458.73|19579.01|19459.01|19578.06|19458.06|10
1631411750000|2021-09-12 01:55:50|19578.72|19458.72|19582.94|19462.94|19583.17|19463.17|19578.72|19458.72|10
1631411760000|2021-09-12 01:56:00|19582.87|19462.87|19583.3|19463.3|19583.61|19463.61|19582.87|19462.87|10
1631411770000|2021-09-12 01:56:10|19583.45|19463.45|19582.59|19462.59|19583.45|19463.45|19582.15|19462.15|10
1631411780000|2021-09-12 01:56:20|19582.71|19462.71|19594.21|19474.21|19594.21|19474.21|19582.71|19462.71|10
1631411790000|2021-09-12 01:56:30|19595.04|19475.04|19601.91|19481.91|19601.91|19481.91|19595.04|19475.04|10
1631411800000|2021-09-12 01:56:40|19602.43|19482.43|19606.08|19486.08|19606.08|19486.08|19602.43|19482.43|10
1631411810000|2021-09-12 01:56:50|19605.96|19485.96|19612.95|19492.95|19612.95|19492.95|19605.96|19485.96|10
1631411820000|2021-09-12 01:57:00|19613.84|19493.84|19614.85|19494.85|19614.85|19494.85|19613.84|19493.84|10
1631411830000|2021-09-12 01:57:10|19614.8|19494.8|19617.92|19497.92|19617.92|19497.92|19614.8|19494.8|10
1631411840000|2021-09-12 01:57:20|19618.4|19498.4|19631.51|19511.51|19631.51|19511.51|19618.4|19498.4|10
1631411850000|2021-09-12 01:57:30|19631.45|19511.45|19637.08|19517.08|19637.08|19517.08|19631.45|19511.45|10
1631411860000|2021-09-12 01:57:40|19637.86|19517.86|19641.74|19521.74|19641.74|19521.74|19637.86|19517.86|10
1631411870000|2021-09-12 01:57:50|19640.73|19520.73|19642.04|19522.04|19642.04|19522.04|19640.16|19520.16|10
1631411880000|2021-09-12 01:58:00|19642.88|19522.88|19639.64|19519.64|19642.88|19522.88|19639.53|19519.53|10
1631411890000|2021-09-12 01:58:10|19638.85|19518.85|19634.57|19514.57|19638.85|19518.85|19634.57|19514.57|10
1631411900000|2021-09-12 01:58:20|19633.7|19513.7|19632.36|19512.36|19633.7|19513.7|19632.34|19512.34|9
1631411910000|2021-09-12 01:58:30|19632.75|19512.75|19637.17|19517.17|19637.66|19517.66|19632.75|19512.75|10
1631411920000|2021-09-12 01:58:40|19637.3|19517.3|19640.01|19520.01|19640.01|19520.01|19637.3|19517.3|10
1631411930000|2021-09-12 01:58:50|19640.02|19520.02|19638.04|19518.04|19640.28|19520.28|19637.92|19517.92|10
1631411940000|2021-09-12 01:59:00|19637.98|19517.98|19636.59|19516.59|19637.98|19517.98|19636.41|19516.41|9
1631411950000|2021-09-12 01:59:10|19635.96|19515.96|19638.8|19518.8|19638.8|19518.8|19635.56|19515.56|10
1631411960000|2021-09-12 01:59:20|19639.64|19519.64|19643.58|19523.58|19643.73|19523.73|19639.64|19519.64|9
1631411970000|2021-09-12 01:59:30|19643.22|19523.22|19642.04|19522.04|19643.61|19523.61|19641.18|19521.18|9
1631411980000|2021-09-12 01:59:40|19642.24|19522.24|19642.18|19522.18|19642.8|19522.8|19641.8|19521.8|10
1631411990000|2021-09-12 01:59:50|19642.31|19522.31|19642.06|19522.06|19642.31|19522.31|19641.68|19521.68|9
1631412000000|2021-09-12 02:00:00|19642.14|19522.14|19640.59|19520.59|19642.72|19522.72|19640.36|19520.36|10
1631412010000|2021-09-12 02:00:10|19640.66|19520.66|19637.39|19517.39|19640.66|19520.66|19637.35|19517.35|10
1631412020000|2021-09-12 02:00:20|19636.78|19516.78|19633.39|19513.39|19636.78|19516.78|19633.07|19513.07|10
1631412030000|2021-09-12 02:00:30|19632.62|19512.62|19631.55|19511.55|19632.79|19512.79|19631.46|19511.46|9
1631412040000|2021-09-12 02:00:40|19631.84|19511.84|19632.13|19512.13|19632.13|19512.13|19631.08|19511.08|10
1631412050000|2021-09-12 02:00:50|19632.37|19512.37|19632.72|19512.72|19632.72|19512.72|19631.87|19511.87|10
1631412060000|2021-09-12 02:01:00|19632.49|19512.49|19632.61|19512.61|19634.46|19514.46|19632.49|19512.49|10
1631412070000|2021-09-12 02:01:10|19632.78|19512.78|19632.11|19512.11|19634.16|19514.16|19632.11|19512.11|10
1631412080000|2021-09-12 02:01:20|19630.8|19510.8|19633.77|19513.77|19634.16|19514.16|19630.8|19510.8|10
1631412090000|2021-09-12 02:01:30|19633.82|19513.82|19632.89|19512.89|19633.82|19513.82|19632.48|19512.48|10
1631412100000|2021-09-12 02:01:40|19632.79|19512.79|19635.7|19515.7|19635.7|19515.7|19632.53|19512.53|9
1631412110000|2021-09-12 02:01:50|19636.03|19516.03|19636.91|19516.91|19637.23|19517.23|19635.89|19515.89|10
1631412120000|2021-09-12 02:02:00|19637.72|19517.72|19642.89|19522.89|19642.89|19522.89|19637.72|19517.72|10
1631412130000|2021-09-12 02:02:10|19644.17|19524.17|19650.83|19530.83|19650.83|19530.83|19644.17|19524.17|10
1631412140000|2021-09-12 02:02:20|19652.63|19532.63|19656.11|19536.11|19656.82|19536.82|19652.63|19532.63|10
1631412150000|2021-09-12 02:02:30|19656.65|19536.65|19661.22|19541.22|19661.22|19541.22|19656.65|19536.65|10
1631412160000|2021-09-12 02:02:40|19661.18|19541.18|19663.12|19543.12|19663.42|19543.42|19661.18|19541.18|10
1631412170000|2021-09-12 02:02:50|19663.19|19543.19|19662.31|19542.31|19663.37|19543.37|19662.31|19542.31|10
1631412180000|2021-09-12 02:03:00|19662.58|19542.58|19660.19|19540.19|19662.71|19542.71|19659.91|19539.91|9
1631412190000|2021-09-12 02:03:10|19660.07|19540.07|19663.8|19543.8|19663.8|19543.8|19659.71|19539.71|10
1631412200000|2021-09-12 02:03:20|19664.64|19544.64|19664.61|19544.61|19665.68|19545.68|19664.61|19544.61|10
1631412210000|2021-09-12 02:03:30|19664.84|19544.84|19661.84|19541.84|19665.34|19545.34|19661.84|19541.84|10
1631412220000|2021-09-12 02:03:40|19661.82|19541.82|19670.81|19550.81|19671.93|19551.93|19661.65|19541.65|10
1631412230000|2021-09-12 02:03:50|19671.5|19551.5|19674.92|19554.92|19675.04|19555.04|19671.5|19551.5|10
1631412240000|2021-09-12 02:04:00|19674.88|19554.88|19685.97|19565.97|19685.97|19565.97|19674.88|19554.88|10
1631412250000|2021-09-12 02:04:10|19688.42|19568.42|19689.07|19569.07|19689.07|19569.07|19687.71|19567.71|10
1631412260000|2021-09-12 02:04:20|19689.27|19569.27|19694.43|19574.43|19695.69|19575.69|19689.27|19569.27|10
1631412270000|2021-09-12 02:04:30|19693.19|19573.19|19691.78|19571.78|19693.57|19573.57|19691.08|19571.08|10
1631412280000|2021-09-12 02:04:40|19691.57|19571.57|19692.78|19572.78|19694.05|19574.05|19691.57|19571.57|9
1631412290000|2021-09-12 02:04:50|19692.97|19572.97|19691.27|19571.27|19692.97|19572.97|19691.27|19571.27|9
1631412300000|2021-09-12 02:05:00|19690.98|19570.98|19689.53|19569.53|19691.04|19571.04|19689.53|19569.53|10
1631412310000|2021-09-12 02:05:10|19689.6|19569.6|19688.01|19568.01|19689.6|19569.6|19686.72|19566.72|10
1631412320000|2021-09-12 02:05:20|19689.28|19569.28|19698.23|19578.23|19698.23|19578.23|19689.28|19569.28|10
1631412330000|2021-09-12 02:05:30|19697.2|19577.2|19697.63|19577.63|19698.38|19578.38|19697.2|19577.2|10
1631412340000|2021-09-12 02:05:40|19698.22|19578.22|19699.93|19579.93|19699.93|19579.93|19698.02|19578.02|10
1631412350000|2021-09-12 02:05:50|19699.23|19579.23|19700.02|19580.02|19700.02|19580.02|19698.16|19578.16|10
1631412360000|2021-09-12 02:06:00|19701.38|19581.38|19703.77|19583.77|19703.81|19583.81|19700.97|19580.97|10
1631412370000|2021-09-12 02:06:10|19704.46|19584.46|19705.03|19585.03|19705.88|19585.88|19704.41|19584.41|10
1631412380000|2021-09-12 02:06:20|19704.82|19584.82|19705.65|19585.65|19705.65|19585.65|19704.4|19584.4|10
1631412390000|2021-09-12 02:06:30|19705.59|19585.59|19705.25|19585.25|19707.21|19587.21|19705.25|19585.25|10
1631412400000|2021-09-12 02:06:40|19704.78|19584.78|19694.73|19574.73|19704.78|19584.78|19694.73|19574.73|10
1631412410000|2021-09-12 02:06:50|19695.39|19575.39|19694.39|19574.39|19695.44|19575.44|19694.39|19574.39|10
1631412420000|2021-09-12 02:07:00|19694.41|19574.41|19691.95|19571.95|19694.41|19574.41|19691.56|19571.56|10
1631412430000|2021-09-12 02:07:10|19691.89|19571.89|19691.63|19571.63|19692|19572|19691.42|19571.42|10
1631412440000|2021-09-12 02:07:20|19690.9|19570.9|19688.72|19568.72|19690.9|19570.9|19688.61|19568.61|10
1631412450000|2021-09-12 02:07:30|19688.28|19568.28|19684.18|19564.18|19688.28|19568.28|19684.18|19564.18|10
1631412460000|2021-09-12 02:07:40|19684.99|19564.99|19685.91|19565.91|19686.78|19566.78|19684.99|19564.99|10
1631412470000|2021-09-12 02:07:50|19686.18|19566.18|19687.21|19567.21|19687.5|19567.5|19686.18|19566.18|9
1631412480000|2021-09-12 02:08:00|19687.09|19567.09|19691.01|19571.01|19691.01|19571.01|19687.09|19567.09|10
1631412490000|2021-09-12 02:08:10|19692.12|19572.12|19695.65|19575.65|19695.65|19575.65|19692.12|19572.12|10
1631412500000|2021-09-12 02:08:20|19695.71|19575.71|19697.9|19577.9|19697.94|19577.94|19694.78|19574.78|9
1631412510000|2021-09-12 02:08:30|19700.17|19580.17|19709.45|19589.45|19709.45|19589.45|19700.17|19580.17|10
1631412520000|2021-09-12 02:08:40|19709.9|19589.9|19713.47|19593.47|19713.47|19593.47|19709.9|19589.9|10
1631412530000|2021-09-12 02:08:50|19714.66|19594.66|19719.92|19599.92|19721.94|19601.94|19714.66|19594.66|10
1631412540000|2021-09-12 02:09:00|19720.11|19600.11|19721.2|19601.2|19722.36|19602.36|19719.63|19599.63|10
1631412550000|2021-09-12 02:09:10|19720.11|19600.11|19723.17|19603.17|19723.22|19603.22|19720.11|19600.11|10
1631412560000|2021-09-12 02:09:20|19723.08|19603.08|19720.99|19600.99|19723.08|19603.08|19720.99|19600.99|10
1631412570000|2021-09-12 02:09:30|19721.54|19601.54|19719.69|19599.69|19721.7|19601.7|19719.5|19599.5|10
1631412580000|2021-09-12 02:09:40|19719.99|19599.99|19728.53|19608.53|19728.53|19608.53|19719.99|19599.99|10
1631412590000|2021-09-12 02:09:50|19729.29|19609.29|19735.01|19615.01|19735.01|19615.01|19729.29|19609.29|10
1631412600000|2021-09-12 02:10:00|19734.91|19614.91|19737.94|19617.94|19738.81|19618.81|19734.91|19614.91|10
1631412610000|2021-09-12 02:10:10|19737.91|19617.91|19736.66|19616.66|19737.91|19617.91|19735.64|19615.64|10
1631412620000|2021-09-12 02:10:20|19736.38|19616.38|19735.94|19615.94|19737.62|19617.62|19735.94|19615.94|10
1631412630000|2021-09-12 02:10:30|19735.11|19615.11|19734.3|19614.3|19735.11|19615.11|19733.69|19613.69|10
1631412640000|2021-09-12 02:10:40|19733.91|19613.91|19735.54|19615.54|19735.89|19615.89|19732.94|19612.94|10
1631412650000|2021-09-12 02:10:50|19736.11|19616.11|19734.86|19614.86|19737.55|19617.55|19734.68|19614.68|10
1631412660000|2021-09-12 02:11:00|19734.54|19614.54|19735.66|19615.66|19735.72|19615.72|19734.43|19614.43|10
1631412670000|2021-09-12 02:11:10|19736.5|19616.5|19737.08|19617.08|19737.37|19617.37|19736.5|19616.5|10
1631412680000|2021-09-12 02:11:20|19736.41|19616.41|19734.44|19614.44|19736.41|19616.41|19734.44|19614.44|9
1631412690000|2021-09-12 02:11:30|19733.37|19613.37|19731.25|19611.25|19733.71|19613.71|19731.25|19611.25|10
1631412700000|2021-09-12 02:11:40|19731.91|19611.91|19734.67|19614.67|19734.67|19614.67|19731.66|19611.66|10
1631412710000|2021-09-12 02:11:50|19734.85|19614.85|19735.75|19615.75|19735.75|19615.75|19734.63|19614.63|10
1631412720000|2021-09-12 02:12:00|19735.07|19615.07|19740|19620|19740|19620|19734.42|19614.42|10
1631412730000|2021-09-12 02:12:10|19740.3|19620.3|19746.03|19626.03|19746.03|19626.03|19740.3|19620.3|10
1631412740000|2021-09-12 02:12:20|19747.36|19627.36|19747.48|19627.48|19747.48|19627.48|19746.06|19626.06|10
1631412750000|2021-09-12 02:12:30|19747.3|19627.3|19743.47|19623.47|19747.75|19627.75|19743.47|19623.47|10
1631412760000|2021-09-12 02:12:40|19744.44|19624.44|19745.25|19625.25|19745.25|19625.25|19743.69|19623.69|10
1631412770000|2021-09-12 02:12:50|19745.33|19625.33|19740.81|19620.81|19745.33|19625.33|19740.81|19620.81|10
1631412780000|2021-09-12 02:13:00|19741.06|19621.06|19741.22|19621.22|19741.53|19621.53|19740.45|19620.45|10
1631412790000|2021-09-12 02:13:10|19741.77|19621.77|19738.29|19618.29|19741.77|19621.77|19737.8|19617.8|10
1631412800000|2021-09-12 02:13:20|19738.22|19618.22|19741.9|19621.9|19741.9|19621.9|19738.22|19618.22|10
1631412810000|2021-09-12 02:13:30|19742.17|19622.17|19746.49|19626.49|19746.49|19626.49|19742.17|19622.17|10
1631412820000|2021-09-12 02:13:40|19747.37|19627.37|19749.52|19629.52|19749.52|19629.52|19747.26|19627.26|10
1631412830000|2021-09-12 02:13:50|19749.83|19629.83|19749.14|19629.14|19750.34|19630.34|19748.81|19628.81|10
1631412840000|2021-09-12 02:14:00|19749.73|19629.73|19750.21|19630.21|19750.45|19630.45|19749.65|19629.65|10
1631412850000|2021-09-12 02:14:10|19750.61|19630.61|19752.07|19632.07|19752.07|19632.07|19750.61|19630.61|10
1631412860000|2021-09-12 02:14:20|19752.1|19632.1|19752.61|19632.61|19752.61|19632.61|19751.84|19631.84|10
1631412870000|2021-09-12 02:14:30|19753.74|19633.74|19757.49|19637.49|19758.06|19638.06|19753.74|19633.74|9
1631412880000|2021-09-12 02:14:40|19757.82|19637.82|19758.76|19638.76|19758.9|19638.9|19757.82|19637.82|9
1631412890000|2021-09-12 02:14:50|19758.97|19638.97|19758.2|19638.2|19759.07|19639.07|19758.2|19638.2|10
1631412900000|2021-09-12 02:15:00|19758.24|19638.24|19756.77|19636.77|19758.66|19638.66|19756.77|19636.77|10
1631412910000|2021-09-12 02:15:10|19756.49|19636.49|19750.92|19630.92|19756.49|19636.49|19750.92|19630.92|10
1631412920000|2021-09-12 02:15:20|19750.48|19630.48|19756.51|19636.51|19756.51|19636.51|19749.3|19629.3|10
1631412930000|2021-09-12 02:15:30|19759.42|19639.42|19761.68|19641.68|19763.91|19643.91|19759.42|19639.42|10
1631412940000|2021-09-12 02:15:40|19762.11|19642.11|19767.31|19647.31|19767.32|19647.32|19762.11|19642.11|10
1631412950000|2021-09-12 02:15:50|19766.08|19646.08|19765.12|19645.12|19766.33|19646.33|19765.12|19645.12|10
1631412960000|2021-09-12 02:16:00|19765.21|19645.21|19763.95|19643.95|19765.21|19645.21|19763.76|19643.76|9
1631412970000|2021-09-12 02:16:10|19763.22|19643.22|19763.56|19643.56|19764.01|19644.01|19763.22|19643.22|10
1631412980000|2021-09-12 02:16:20|19763.04|19643.04|19762.09|19642.09|19763.23|19643.23|19762.09|19642.09|9
1631412990000|2021-09-12 02:16:30|19760.99|19640.99|19763.79|19643.79|19763.79|19643.79|19760.99|19640.99|10
1631413000000|2021-09-12 02:16:40|19763.41|19643.41|19767.07|19647.07|19767.07|19647.07|19763.41|19643.41|10
1631413010000|2021-09-12 02:16:50|19767.38|19647.38|19768.63|19648.63|19769.1|19649.1|19767.38|19647.38|10
1631413020000|2021-09-12 02:17:00|19768.86|19648.86|19776.86|19656.86|19776.86|19656.86|19768.86|19648.86|10
1631413030000|2021-09-12 02:17:10|19778.61|19658.61|19788.94|19668.94|19789.04|19669.04|19778.61|19658.61|10
1631413040000|2021-09-12 02:17:20|19789.92|19669.92|19789.8|19669.8|19789.99|19669.99|19789.44|19669.44|10
1631413050000|2021-09-12 02:17:30|19790.07|19670.07|19792.51|19672.51|19792.51|19672.51|19790.07|19670.07|10
1631413060000|2021-09-12 02:17:40|19792.18|19672.18|19793.25|19673.25|19793.38|19673.38|19792.08|19672.08|10
1631413070000|2021-09-12 02:17:50|19793.41|19673.41|19794.66|19674.66|19795.15|19675.15|19793.41|19673.41|9
1631413080000|2021-09-12 02:18:00|19795.47|19675.47|19800.23|19680.23|19800.23|19680.23|19794.92|19674.92|10
1631413090000|2021-09-12 02:18:10|19800.93|19680.93|19800.66|19680.66|19802.73|19682.73|19800.17|19680.17|10
1631413100000|2021-09-12 02:18:20|19801.65|19681.65|19803.46|19683.46|19803.57|19683.57|19801.29|19681.29|10
1631413110000|2021-09-12 02:18:30|19804.31|19684.31|19802.51|19682.51|19804.61|19684.61|19802.51|19682.51|9
1631413120000|2021-09-12 02:18:40|19801.26|19681.26|19799|19679|19801.53|19681.53|19799|19679|10
1631413130000|2021-09-12 02:18:50|19798.94|19678.94|19801.88|19681.88|19802.51|19682.51|19798.7|19678.7|10
1631413140000|2021-09-12 02:19:00|19801.81|19681.81|19798.98|19678.98|19801.81|19681.81|19798.94|19678.94|10
1631413150000|2021-09-12 02:19:10|19798.36|19678.36|19796.43|19676.43|19798.72|19678.72|19796.43|19676.43|10
1631413160000|2021-09-12 02:19:20|19797.29|19677.29|19796.27|19676.27|19797.29|19677.29|19796.27|19676.27|10
1631413170000|2021-09-12 02:19:30|19796.88|19676.88|19797.89|19677.89|19797.89|19677.89|19796.88|19676.88|10
1631413180000|2021-09-12 02:19:40|19797.97|19677.97|19798.26|19678.26|19798.98|19678.98|19797.97|19677.97|9
1631413190000|2021-09-12 02:19:50|19798.99|19678.99|19798.23|19678.23|19799.54|19679.54|19798.23|19678.23|10
1631413200000|2021-09-12 02:20:00|19798.25|19678.25|19801.61|19681.61|19802.56|19682.56|19798.25|19678.25|10
1631413210000|2021-09-12 02:20:10|19801.8|19681.8|19803.59|19683.59|19803.94|19683.94|19801.8|19681.8|10
1631413220000|2021-09-12 02:20:20|19803.12|19683.12|19801.57|19681.57|19803.12|19683.12|19801.43|19681.43|10
1631413230000|2021-09-12 02:20:30|19801.8|19681.8|19798.44|19678.44|19801.8|19681.8|19798.44|19678.44|10
1631413240000|2021-09-12 02:20:40|19796.69|19676.69|19792.36|19672.36|19796.69|19676.69|19792.04|19672.04|10
1631413250000|2021-09-12 02:20:50|19792.37|19672.37|19788.49|19668.49|19792.37|19672.37|19786.46|19666.46|10
1631413260000|2021-09-12 02:21:00|19788.42|19668.42|19788.05|19668.05|19789.12|19669.12|19787.79|19667.79|9
1631413270000|2021-09-12 02:21:10|19788.15|19668.15|19787.03|19667.03|19788.25|19668.25|19786.66|19666.66|9
1631413280000|2021-09-12 02:21:20|19787.23|19667.23|19789.05|19669.05|19789.24|19669.24|19787.23|19667.23|9
1631413290000|2021-09-12 02:21:30|19789.69|19669.69|19791.64|19671.64|19791.64|19671.64|19789.69|19669.69|9
1631413300000|2021-09-12 02:21:40|19791.23|19671.23|19790.9|19670.9|19791.42|19671.42|19790.84|19670.84|10
1631413310000|2021-09-12 02:21:50|19790.29|19670.29|19781.68|19661.68|19790.29|19670.29|19780.85|19660.85|10
1631413320000|2021-09-12 02:22:00|19781.72|19661.72|19776.92|19656.92|19781.86|19661.86|19776.92|19656.92|10
1631413330000|2021-09-12 02:22:10|19776.27|19656.27|19774.69|19654.69|19776.27|19656.27|19774.52|19654.52|9
1631413340000|2021-09-12 02:22:20|19774.71|19654.71|19773.13|19653.13|19774.91|19654.91|19772.76|19652.76|10
1631413350000|2021-09-12 02:22:30|19771.97|19651.97|19768.21|19648.21|19771.97|19651.97|19767.88|19647.88|9
1631413360000|2021-09-12 02:22:40|19769.16|19649.16|19771.5|19651.5|19771.5|19651.5|19769.16|19649.16|10
1631413370000|2021-09-12 02:22:50|19771.46|19651.46|19771.86|19651.86|19771.86|19651.86|19771.1|19651.1|10
1631413380000|2021-09-12 02:23:00|19771.99|19651.99|19772.42|19652.42|19772.77|19652.77|19771.86|19651.86|10
1631413390000|2021-09-12 02:23:10|19772.44|19652.44|19771.94|19651.94|19772.44|19652.44|19771.58|19651.58|9
1631413400000|2021-09-12 02:23:20|19771.82|19651.82|19776.05|19656.05|19776.05|19656.05|19771.05|19651.05|10
1631413410000|2021-09-12 02:23:30|19776.11|19656.11|19779.15|19659.15|19779.47|19659.47|19776.11|19656.11|9
1631413420000|2021-09-12 02:23:40|19779.52|19659.52|19779.82|19659.82|19780.92|19660.92|19779.52|19659.52|9
1631413430000|2021-09-12 02:23:50|19781.01|19661.01|19782.69|19662.69|19782.69|19662.69|19780.35|19660.35|10
1631413440000|2021-09-12 02:24:00|19782.63|19662.63|19783.27|19663.27|19783.27|19663.27|19782.46|19662.46|10
1631413450000|2021-09-12 02:24:10|19783.22|19663.22|19781.97|19661.97|19783.22|19663.22|19781.97|19661.97|9
1631413460000|2021-09-12 02:24:20|19781.92|19661.92|19781.51|19661.51|19781.92|19661.92|19781.24|19661.24|8
1631413470000|2021-09-12 02:24:30|19781.33|19661.33|19782.2|19662.2|19782.2|19662.2|19781.33|19661.33|9
1631413480000|2021-09-12 02:24:40|19782.11|19662.11|19782.52|19662.52|19783.04|19663.04|19782.11|19662.11|9
1631413490000|2021-09-12 02:24:50|19782.64|19662.64|19785.88|19665.88|19785.88|19665.88|19782.11|19662.11|10
1631413500000|2021-09-12 02:25:00|19785.8|19665.8|19785.02|19665.02|19786.95|19666.95|19785.02|19665.02|10
1631413510000|2021-09-12 02:25:10|19785.28|19665.28|19786.64|19666.64|19786.64|19666.64|19784.15|19664.15|10
1631413520000|2021-09-12 02:25:20|19787.03|19667.03|19788.28|19668.28|19788.29|19668.29|19787.03|19667.03|10
1631413530000|2021-09-12 02:25:30|19789.69|19669.69|19789.23|19669.23|19790.7|19670.7|19788.49|19668.49|10
1631413540000|2021-09-12 02:25:40|19789.56|19669.56|19788.59|19668.59|19789.61|19669.61|19787.63|19667.63|10
1631413550000|2021-09-12 02:25:50|19788.56|19668.56|19785.42|19665.42|19788.56|19668.56|19785.37|19665.37|10
1631413560000|2021-09-12 02:26:00|19785.38|19665.38|19780.7|19660.7|19785.38|19665.38|19780.7|19660.7|10
1631413570000|2021-09-12 02:26:10|19781.09|19661.09|19779.55|19659.55|19781.09|19661.09|19779.55|19659.55|10
1631413580000|2021-09-12 02:26:20|19779.65|19659.65|19777.7|19657.7|19779.65|19659.65|19777.7|19657.7|8
1631413590000|2021-09-12 02:26:30|19777.56|19657.56|19775.51|19655.51|19777.56|19657.56|19775.42|19655.42|10
1631413600000|2021-09-12 02:26:40|19775.5|19655.5|19773.49|19653.49|19775.95|19655.95|19773.45|19653.45|10
1631413610000|2021-09-12 02:26:50|19773.14|19653.14|19772.08|19652.08|19773.23|19653.23|19772.05|19652.05|7
1631413620000|2021-09-12 02:27:00|19772.14|19652.14|19771.11|19651.11|19772.14|19652.14|19771.11|19651.11|10
1631413630000|2021-09-12 02:27:10|19771.05|19651.05|19769.25|19649.25|19771.05|19651.05|19768.45|19648.45|10
1631413640000|2021-09-12 02:27:20|19769.06|19649.06|19767.36|19647.36|19769.06|19649.06|19767.28|19647.28|10
1631413650000|2021-09-12 02:27:30|19767.27|19647.27|19768.1|19648.1|19768.11|19648.11|19767.27|19647.27|10
1631413660000|2021-09-12 02:27:40|19768.11|19648.11|19762.09|19642.09|19768.14|19648.14|19762.09|19642.09|10
1631413670000|2021-09-12 02:27:50|19761.92|19641.92|19761.21|19641.21|19762|19642|19761.04|19641.04|10
1631413680000|2021-09-12 02:28:00|19760.79|19640.79|19763.51|19643.51|19763.51|19643.51|19760.79|19640.79|10
1631413690000|2021-09-12 02:28:10|19763.6|19643.6|19763.51|19643.51|19764.1|19644.1|19763.51|19643.51|9
1631413700000|2021-09-12 02:28:20|19763.47|19643.47|19763.91|19643.91|19764.26|19644.26|19763.28|19643.28|10
1631413710000|2021-09-12 02:28:30|19764|19644|19760.92|19640.92|19764|19644|19760.78|19640.78|9
1631413720000|2021-09-12 02:28:40|19760.53|19640.53|19758.39|19638.39|19760.57|19640.57|19758.39|19638.39|10
1631413730000|2021-09-12 02:28:50|19758.5|19638.5|19755.82|19635.82|19758.58|19638.58|19755.82|19635.82|10
1631413740000|2021-09-12 02:29:00|19755.65|19635.65|19755.07|19635.07|19756.11|19636.11|19755.07|19635.07|8
1631413750000|2021-09-12 02:29:10|19754.59|19634.59|19751.93|19631.93|19754.59|19634.59|19751.93|19631.93|9
1631413760000|2021-09-12 02:29:20|19751.33|19631.33|19748.47|19628.47|19751.33|19631.33|19748.47|19628.47|10
1631413770000|2021-09-12 02:29:30|19748.13|19628.13|19746.59|19626.59|19748.13|19628.13|19745.81|19625.81|10
1631413780000|2021-09-12 02:29:40|19746.66|19626.66|19745.03|19625.03|19747.2|19627.2|19743.76|19623.76|10
1631413790000|2021-09-12 02:29:50|19745.6|19625.6|19748.23|19628.23|19748.51|19628.51|19745.6|19625.6|10
1631413800000|2021-09-12 02:30:00|19748.59|19628.59|19751.46|19631.46|19751.46|19631.46|19748.59|19628.59|7
1631413810000|2021-09-12 02:30:10|19751.56|19631.56|19746.32|19626.32|19751.71|19631.71|19746.32|19626.32|10
1631413820000|2021-09-12 02:30:20|19745.91|19625.91|19741.11|19621.11|19745.91|19625.91|19741.11|19621.11|10
1631413830000|2021-09-12 02:30:30|19740.9|19620.9|19735.87|19615.87|19740.9|19620.9|19734.68|19614.68|10
1631413840000|2021-09-12 02:30:40|19734.59|19614.59|19732.68|19612.68|19734.59|19614.59|19732.68|19612.68|10
1631413850000|2021-09-12 02:30:50|19731.8|19611.8|19730.36|19610.36|19731.8|19611.8|19729.94|19609.94|10
1631413860000|2021-09-12 02:31:00|19730.49|19610.49|19729.61|19609.61|19730.59|19610.59|19729.04|19609.04|10
1631413870000|2021-09-12 02:31:10|19729.02|19609.02|19725.37|19605.37|19729.02|19609.02|19723.94|19603.94|9
1631413880000|2021-09-12 02:31:20|19725.36|19605.36|19725.54|19605.54|19725.85|19605.85|19725.02|19605.02|10
1631413890000|2021-09-12 02:31:30|19725.4|19605.4|19725.8|19605.8|19726.06|19606.06|19725.34|19605.34|8
1631413900000|2021-09-12 02:31:40|19726|19606|19724.97|19604.97|19726|19606|19724.97|19604.97|8
1631413910000|2021-09-12 02:31:50|19724.96|19604.96|19726.01|19606.01|19726.01|19606.01|19723.73|19603.73|10
1631413920000|2021-09-12 02:32:00|19727.65|19607.65|19729.83|19609.83|19731.81|19611.81|19727.65|19607.65|10
1631413930000|2021-09-12 02:32:10|19729.64|19609.64|19725.82|19605.82|19730.79|19610.79|19725.82|19605.82|10
1631413940000|2021-09-12 02:32:20|19726.09|19606.09|19725.94|19605.94|19726.89|19606.89|19725.64|19605.64|10
1631413950000|2021-09-12 02:32:30|19725.98|19605.98|19731.33|19611.33|19731.33|19611.33|19725.87|19605.87|10
1631413960000|2021-09-12 02:32:40|19731.52|19611.52|19730.89|19610.89|19731.52|19611.52|19729.94|19609.94|9
1631413970000|2021-09-12 02:32:50|19731.08|19611.08|19729.17|19609.17|19731.08|19611.08|19728.93|19608.93|10
1631413980000|2021-09-12 02:33:00|19729.31|19609.31|19725.86|19605.86|19729.31|19609.31|19725.86|19605.86|10
1631413990000|2021-09-12 02:33:10|19725.5|19605.5|19724.16|19604.16|19725.5|19605.5|19724.15|19604.15|9
1631414000000|2021-09-12 02:33:20|19723.48|19603.48|19722.38|19602.38|19723.48|19603.48|19722.23|19602.23|9
1631414010000|2021-09-12 02:33:30|19722.12|19602.12|19722.54|19602.54|19722.54|19602.54|19721.17|19601.17|9
1631414020000|2021-09-12 02:33:40|19722.83|19602.83|19721.84|19601.84|19723.19|19603.19|19721.84|19601.84|10
1631414030000|2021-09-12 02:33:50|19721.97|19601.97|19721.92|19601.92|19722.21|19602.21|19721.31|19601.31|10
1631414040000|2021-09-12 02:34:00|19722.3|19602.3|19725.73|19605.73|19725.73|19605.73|19722.16|19602.16|9
1631414050000|2021-09-12 02:34:10|19725.81|19605.81|19727.71|19607.71|19728.34|19608.34|19725.81|19605.81|10
1631414060000|2021-09-12 02:34:20|19727.38|19607.38|19726.41|19606.41|19727.38|19607.38|19726.34|19606.34|9
1631414070000|2021-09-12 02:34:30|19726.26|19606.26|19728.48|19608.48|19728.48|19608.48|19725.82|19605.82|8
1631414080000|2021-09-12 02:34:40|19728.3|19608.3|19728.37|19608.37|19728.59|19608.59|19727.9|19607.9|9
1631414090000|2021-09-12 02:34:50|19728.21|19608.21|19727.12|19607.12|19728.21|19608.21|19727.12|19607.12|10
1631414100000|2021-09-12 02:35:00|19726.91|19606.91|19725.82|19605.82|19727.17|19607.17|19725.82|19605.82|10
1631414110000|2021-09-12 02:35:10|19725.56|19605.56|19724.27|19604.27|19725.65|19605.65|19724.07|19604.07|10
1631414120000|2021-09-12 02:35:20|19724.08|19604.08|19724.35|19604.35|19725.44|19605.44|19723.86|19603.86|9
1631414130000|2021-09-12 02:35:30|19724.2|19604.2|19723.5|19603.5|19724.27|19604.27|19723.15|19603.15|10
1631414140000|2021-09-12 02:35:40|19723.28|19603.28|19721.58|19601.58|19723.28|19603.28|19721.55|19601.55|10
1631414150000|2021-09-12 02:35:50|19721.75|19601.75|19720.99|19600.99|19721.9|19601.9|19720.99|19600.99|10
1631414160000|2021-09-12 02:36:00|19720.94|19600.94|19719.7|19599.7|19721.06|19601.06|19719.7|19599.7|9
1631414170000|2021-09-12 02:36:10|19719.57|19599.57|19718.07|19598.07|19719.57|19599.57|19718.07|19598.07|9
1631414180000|2021-09-12 02:36:20|19718.36|19598.36|19718.13|19598.13|19718.76|19598.76|19718.1|19598.1|10
1631414190000|2021-09-12 02:36:30|19718.24|19598.24|19717.72|19597.72|19718.64|19598.64|19717.64|19597.64|9
1631414200000|2021-09-12 02:36:40|19717.66|19597.66|19718.01|19598.01|19718.01|19598.01|19717.29|19597.29|9
1631414210000|2021-09-12 02:36:50|19717.63|19597.63|19717.3|19597.3|19718.31|19598.31|19716.87|19596.87|9
1631414220000|2021-09-12 02:37:00|19717.44|19597.44|19716.43|19596.43|19717.44|19597.44|19716.28|19596.28|9
1631414230000|2021-09-12 02:37:10|19716.73|19596.73|19716.72|19596.72|19717.22|19597.22|19716.34|19596.34|8
1631414240000|2021-09-12 02:37:20|19716.77|19596.77|19717.86|19597.86|19717.99|19597.99|19716.77|19596.77|10
1631414250000|2021-09-12 02:37:30|19717.89|19597.89|19717.55|19597.55|19717.89|19597.89|19716.88|19596.88|9
1631414260000|2021-09-12 02:37:40|19717.23|19597.23|19716.15|19596.15|19717.23|19597.23|19715.84|19595.84|8
1631414270000|2021-09-12 02:37:50|19716.1|19596.1|19715.76|19595.76|19716.26|19596.26|19715.69|19595.69|10
1631414280000|2021-09-12 02:38:00|19715.97|19595.97|19714.25|19594.25|19716.29|19596.29|19714.25|19594.25|10
1631414290000|2021-09-12 02:38:10|19714.41|19594.41|19713.58|19593.58|19715.2|19595.2|19713.58|19593.58|8
1631414300000|2021-09-12 02:38:20|19713.96|19593.96|19712.49|19592.49|19713.96|19593.96|19712.36|19592.36|9
1631414310000|2021-09-12 02:38:30|19712.69|19592.69|19711.65|19591.65|19712.69|19592.69|19711.65|19591.65|9
1631414320000|2021-09-12 02:38:40|19711.68|19591.68|19714.12|19594.12|19714.41|19594.41|19711.68|19591.68|9
1631414330000|2021-09-12 02:38:50|19714.11|19594.11|19709|19589|19714.11|19594.11|19709|19589|10
1631414340000|2021-09-12 02:39:00|19708.43|19588.43|19706.56|19586.56|19708.51|19588.51|19706.56|19586.56|10
1631414350000|2021-09-12 02:39:10|19706.36|19586.36|19705.33|19585.33|19706.57|19586.57|19704.69|19584.69|10
1631414360000|2021-09-12 02:39:20|19704.41|19584.41|19705.54|19585.54|19706.32|19586.32|19704.21|19584.21|10
1631414370000|2021-09-12 02:39:30|19705.4|19585.4|19710.5|19590.5|19710.57|19590.57|19705.4|19585.4|10
1631414380000|2021-09-12 02:39:40|19710.34|19590.34|19713.06|19593.06|19714.03|19594.03|19710.19|19590.19|10
1631414390000|2021-09-12 02:39:50|19713.35|19593.35|19720.74|19600.74|19720.74|19600.74|19713.35|19593.35|10
1631414400000|2021-09-12 02:40:00|19720.77|19600.77|19725.17|19605.17|19725.2|19605.2|19720.77|19600.77|10
1631414410000|2021-09-12 02:40:10|19725.15|19605.15|19727.74|19607.74|19727.74|19607.74|19725.15|19605.15|10
1631414420000|2021-09-12 02:40:20|19728.33|19608.33|19735.12|19615.12|19735.12|19615.12|19728.33|19608.33|10
1631414430000|2021-09-12 02:40:30|19735.16|19615.16|19741.5|19621.5|19741.5|19621.5|19734.73|19614.73|9
1631414440000|2021-09-12 02:40:40|19740.92|19620.92|19743.78|19623.78|19743.78|19623.78|19740.92|19620.92|10
1631414450000|2021-09-12 02:40:50|19744.04|19624.04|19745.25|19625.25|19745.25|19625.25|19743.04|19623.04|10
1631414460000|2021-09-12 02:41:00|19745.89|19625.89|19747.97|19627.97|19748.45|19628.45|19745.89|19625.89|10
1631414470000|2021-09-12 02:41:10|19747.72|19627.72|19748.28|19628.28|19748.7|19628.7|19747.54|19627.54|9
1631414480000|2021-09-12 02:41:20|19748.24|19628.24|19746.64|19626.64|19749.76|19629.76|19746.64|19626.64|10
1631414490000|2021-09-12 02:41:30|19746|19626|19747.36|19627.36|19747.92|19627.92|19745.88|19625.88|10
1631414500000|2021-09-12 02:41:40|19747.57|19627.57|19746.59|19626.59|19747.58|19627.58|19746.33|19626.33|8
1631414510000|2021-09-12 02:41:50|19746.74|19626.74|19744.57|19624.57|19747.08|19627.08|19744.57|19624.57|10
1631414520000|2021-09-12 02:42:00|19744.33|19624.33|19747.94|19627.94|19748.15|19628.15|19744.33|19624.33|10
1631414530000|2021-09-12 02:42:10|19748.24|19628.24|19748.15|19628.15|19748.24|19628.24|19747.26|19627.26|10
1631414540000|2021-09-12 02:42:20|19749.13|19629.13|19749.26|19629.26|19749.84|19629.84|19748.99|19628.99|8
1631414550000|2021-09-12 02:42:30|19749.4|19629.4|19756.61|19636.61|19756.61|19636.61|19749.4|19629.4|9
1631414560000|2021-09-12 02:42:40|19757.68|19637.68|19762.43|19642.43|19762.58|19642.58|19757.68|19637.68|10
1631414570000|2021-09-12 02:42:50|19762.17|19642.17|19764.21|19644.21|19764.72|19644.72|19761.42|19641.42|10
1631414580000|2021-09-12 02:43:00|19764.33|19644.33|19764.82|19644.82|19764.89|19644.89|19764.33|19644.33|10
1631414590000|2021-09-12 02:43:10|19765.07|19645.07|19766.01|19646.01|19766.35|19646.35|19764.86|19644.86|10
1631414600000|2021-09-12 02:43:20|19766.02|19646.02|19771.22|19651.22|19771.22|19651.22|19766.02|19646.02|10
1631414610000|2021-09-12 02:43:30|19770.96|19650.96|19774.11|19654.11|19774.11|19654.11|19770.96|19650.96|10
1631414620000|2021-09-12 02:43:40|19774.31|19654.31|19776.9|19656.9|19777.22|19657.22|19773.44|19653.44|10
1631414630000|2021-09-12 02:43:50|19777.41|19657.41|19778.23|19658.23|19778.23|19658.23|19777.02|19657.02|10
1631414640000|2021-09-12 02:44:00|19778.07|19658.07|19780.27|19660.27|19780.27|19660.27|19777.43|19657.43|10
1631414650000|2021-09-12 02:44:10|19780.09|19660.09|19779.61|19659.61|19780.63|19660.63|19779.5|19659.5|10
1631414660000|2021-09-12 02:44:20|19779.63|19659.63|19780.97|19660.97|19780.97|19660.97|19779.38|19659.38|10
1631414670000|2021-09-12 02:44:30|19781.7|19661.7|19782.97|19662.97|19783.44|19663.44|19781.7|19661.7|10
1631414680000|2021-09-12 02:44:40|19783.06|19663.06|19783.58|19663.58|19783.74|19663.74|19782.91|19662.91|8
1631414690000|2021-09-12 02:44:50|19783.51|19663.51|19783.95|19663.95|19783.95|19663.95|19780.66|19660.66|10
1631414700000|2021-09-12 02:45:00|19784.97|19664.97|19786.95|19666.95|19786.95|19666.95|19784.61|19664.61|10
1631414710000|2021-09-12 02:45:10|19786.89|19666.89|19787.97|19667.97|19787.97|19667.97|19786.87|19666.87|10
1631414720000|2021-09-12 02:45:20|19788.33|19668.33|19787.78|19667.78|19789.25|19669.25|19787.78|19667.78|10
1631414730000|2021-09-12 02:45:30|19787.36|19667.36|19791.33|19671.33|19791.33|19671.33|19786.66|19666.66|10
1631414740000|2021-09-12 02:45:40|19792.21|19672.21|19793.19|19673.19|19794.24|19674.24|19792.21|19672.21|10
1631414750000|2021-09-12 02:45:50|19793.25|19673.25|19793.56|19673.56|19795.02|19675.02|19793.2|19673.2|10
1631414760000|2021-09-12 02:46:00|19793.35|19673.35|19792.25|19672.25|19793.35|19673.35|19792.25|19672.25|10
1631414770000|2021-09-12 02:46:10|19792.4|19672.4|19793.25|19673.25|19793.25|19673.25|19791.73|19671.73|10
1631414780000|2021-09-12 02:46:20|19793.5|19673.5|19792.87|19672.87|19793.5|19673.5|19792.12|19672.12|10
1631414790000|2021-09-12 02:46:30|19792.67|19672.67|19792|19672|19792.95|19672.95|19791.81|19671.81|10
1631414800000|2021-09-12 02:46:40|19791.62|19671.62|19790.63|19670.63|19791.77|19671.77|19790.63|19670.63|9
1631414810000|2021-09-12 02:46:50|19789.91|19669.91|19787.47|19667.47|19789.91|19669.91|19787.41|19667.41|10
1631414820000|2021-09-12 02:47:00|19787.16|19667.16|19785.29|19665.29|19787.72|19667.72|19784.94|19664.94|10
1631414830000|2021-09-12 02:47:10|19783.84|19663.84|19777.5|19657.5|19783.84|19663.84|19777.5|19657.5|10
1631414840000|2021-09-12 02:47:20|19776.52|19656.52|19773.02|19653.02|19776.52|19656.52|19773.02|19653.02|10
1631414850000|2021-09-12 02:47:30|19768.92|19648.92|19760.11|19640.11|19768.92|19648.92|19759.93|19639.93|10
1631414860000|2021-09-12 02:47:40|19759.99|19639.99|19758.97|19638.97|19760.65|19640.65|19758.76|19638.76|9
1631414870000|2021-09-12 02:47:50|19758.99|19638.99|19756.13|19636.13|19758.99|19638.99|19755.98|19635.98|10
1631414880000|2021-09-12 02:48:00|19755.99|19635.99|19754.04|19634.04|19756.31|19636.31|19753.18|19633.18|9
1631414890000|2021-09-12 02:48:10|19754.16|19634.16|19753.81|19633.81|19754.66|19634.66|19753.6|19633.6|9
1631414900000|2021-09-12 02:48:20|19753.91|19633.91|19758.35|19638.35|19758.35|19638.35|19753.91|19633.91|10
1631414910000|2021-09-12 02:48:30|19758.73|19638.73|19760.33|19640.33|19761.43|19641.43|19758.68|19638.68|10
1631414920000|2021-09-12 02:48:40|19759.89|19639.89|19760.81|19640.81|19760.92|19640.92|19759.65|19639.65|10
1631414930000|2021-09-12 02:48:50|19757.12|19637.12|19755.43|19635.43|19757.44|19637.44|19755.43|19635.43|9
1631414940000|2021-09-12 02:49:00|19755.6|19635.6|19755.09|19635.09|19756.08|19636.08|19755.09|19635.09|9
1631414950000|2021-09-12 02:49:10|19755.14|19635.14|19754.01|19634.01|19755.14|19635.14|19754.01|19634.01|10
1631414960000|2021-09-12 02:49:20|19753.84|19633.84|19749.66|19629.66|19754.8|19634.8|19749.48|19629.48|10
1631414970000|2021-09-12 02:49:30|19749.36|19629.36|19749.89|19629.89|19750.04|19630.04|19749.36|19629.36|10
1631414980000|2021-09-12 02:49:40|19749.91|19629.91|19751.59|19631.59|19751.59|19631.59|19749.56|19629.56|9
1631414990000|2021-09-12 02:49:50|19750.81|19630.81|19751.53|19631.53|19751.61|19631.61|19750.81|19630.81|8
1631415000000|2021-09-12 02:50:00|19751.38|19631.38|19745.25|19625.25|19751.38|19631.38|19745.25|19625.25|10
1631415010000|2021-09-12 02:50:10|19745.46|19625.46|19746.02|19626.02|19746.33|19626.33|19745.46|19625.46|10
1631415020000|2021-09-12 02:50:20|19746.44|19626.44|19748.17|19628.17|19748.17|19628.17|19746.44|19626.44|10
1631415030000|2021-09-12 02:50:30|19748.13|19628.13|19749.29|19629.29|19749.29|19629.29|19748.06|19628.06|9
1631415040000|2021-09-12 02:50:40|19749.17|19629.17|19750.7|19630.7|19750.7|19630.7|19748.81|19628.81|10
1631415050000|2021-09-12 02:50:50|19751.01|19631.01|19751.67|19631.67|19751.89|19631.89|19750.92|19630.92|10
1631415060000|2021-09-12 02:51:00|19751.85|19631.85|19753.95|19633.95|19753.97|19633.97|19751.85|19631.85|9
1631415070000|2021-09-12 02:51:10|19754.07|19634.07|19755.86|19635.86|19755.86|19635.86|19753.93|19633.93|8
1631415080000|2021-09-12 02:51:20|19755.72|19635.72|19759.88|19639.88|19759.88|19639.88|19755.72|19635.72|10
1631415090000|2021-09-12 02:51:30|19760.3|19640.3|19761.79|19641.79|19761.79|19641.79|19760.29|19640.29|9
1631415100000|2021-09-12 02:51:40|19761.84|19641.84|19761.92|19641.92|19762.84|19642.84|19761.84|19641.84|8
1631415110000|2021-09-12 02:51:50|19761.78|19641.78|19759.77|19639.77|19761.78|19641.78|19758.99|19638.99|10
1631415120000|2021-09-12 02:52:00|19759.98|19639.98|19760.25|19640.25|19760.37|19640.37|19759.9|19639.9|10
1631415130000|2021-09-12 02:52:10|19760.24|19640.24|19760.9|19640.9|19760.9|19640.9|19760.24|19640.24|9
1631415140000|2021-09-12 02:52:20|19760.8|19640.8|19760.32|19640.32|19760.96|19640.96|19760.06|19640.06|8
1631415150000|2021-09-12 02:52:30|19760.23|19640.23|19760.29|19640.29|19760.82|19640.82|19759.91|19639.91|9
1631415160000|2021-09-12 02:52:40|19760.01|19640.01|19759.22|19639.22|19760.22|19640.22|19759.22|19639.22|8
1631415170000|2021-09-12 02:52:50|19759.05|19639.05|19757.49|19637.49|19759.17|19639.17|19757.49|19637.49|8
1631415180000|2021-09-12 02:53:00|19756.72|19636.72|19755.86|19635.86|19756.72|19636.72|19755.82|19635.82|7
1631415190000|2021-09-12 02:53:10|19755.83|19635.83|19759.6|19639.6|19759.6|19639.6|19755.79|19635.79|10
1631415200000|2021-09-12 02:53:20|19759.53|19639.53|19761.46|19641.46|19761.46|19641.46|19759.53|19639.53|9
1631415210000|2021-09-12 02:53:30|19761.48|19641.48|19763.08|19643.08|19763.08|19643.08|19761.48|19641.48|9
1631415220000|2021-09-12 02:53:40|19763.04|19643.04|19763.15|19643.15|19763.15|19643.15|19762.8|19642.8|9
1631415230000|2021-09-12 02:53:50|19763.25|19643.25|19763.98|19643.98|19764.8|19644.8|19763.25|19643.25|9
1631415240000|2021-09-12 02:54:00|19763.88|19643.88|19771.5|19651.5|19771.5|19651.5|19763.83|19643.83|7
1631415250000|2021-09-12 02:54:10|19770.88|19650.88|19776.05|19656.05|19777.24|19657.24|19770.88|19650.88|10
1631415260000|2021-09-12 02:54:20|19775.87|19655.87|19776.83|19656.83|19776.83|19656.83|19774.89|19654.89|10
1631415270000|2021-09-12 02:54:30|19776.71|19656.71|19775.24|19655.24|19776.78|19656.78|19775.24|19655.24|10
1631415280000|2021-09-12 02:54:40|19775.1|19655.1|19774.7|19654.7|19775.14|19655.14|19774.7|19654.7|9
1631415290000|2021-09-12 02:54:50|19774.6|19654.6|19774.78|19654.78|19774.97|19654.97|19774.6|19654.6|10
1631415300000|2021-09-12 02:55:00|19772.61|19652.61|19769.79|19649.79|19772.61|19652.61|19769.79|19649.79|10
1631415310000|2021-09-12 02:55:10|19768.69|19648.69|19764.4|19644.4|19768.69|19648.69|19764.02|19644.02|10
1631415320000|2021-09-12 02:55:20|19764|19644|19765.41|19645.41|19765.41|19645.41|19762.72|19642.72|9
1631415330000|2021-09-12 02:55:30|19766.77|19646.77|19770.7|19650.7|19770.7|19650.7|19766.49|19646.49|8
1631415340000|2021-09-12 02:55:40|19771.13|19651.13|19771.49|19651.49|19772.47|19652.47|19770.92|19650.92|9
1631415350000|2021-09-12 02:55:50|19771.73|19651.73|19771.34|19651.34|19772|19652|19771.33|19651.33|10
1631415360000|2021-09-12 02:56:00|19771.52|19651.52|19772.8|19652.8|19772.8|19652.8|19770.51|19650.51|10
1631415370000|2021-09-12 02:56:10|19772.66|19652.66|19771.81|19651.81|19772.66|19652.66|19771.16|19651.16|10
1631415380000|2021-09-12 02:56:20|19771.78|19651.78|19771.89|19651.89|19771.89|19651.89|19770.72|19650.72|10
1631415390000|2021-09-12 02:56:30|19772|19652|19771.65|19651.65|19772.13|19652.13|19771.42|19651.42|10
1631415400000|2021-09-12 02:56:40|19771.4|19651.4|19770.91|19650.91|19771.4|19651.4|19770.9|19650.9|10
1631415410000|2021-09-12 02:56:50|19771.12|19651.12|19772.21|19652.21|19772.5|19652.5|19771.12|19651.12|10
1631415420000|2021-09-12 02:57:00|19772.52|19652.52|19771.51|19651.51|19772.52|19652.52|19771.35|19651.35|10
1631415430000|2021-09-12 02:57:10|19771.41|19651.41|19772.4|19652.4|19772.4|19652.4|19770.74|19650.74|10
1631415440000|2021-09-12 02:57:20|19773.56|19653.56|19775.5|19655.5|19775.5|19655.5|19773.56|19653.56|10
1631415450000|2021-09-12 02:57:30|19776.57|19656.57|19775.71|19655.71|19776.73|19656.73|19775.65|19655.65|10
1631415460000|2021-09-12 02:57:40|19775.49|19655.49|19775.57|19655.57|19775.75|19655.75|19774.4|19654.4|10
1631415470000|2021-09-12 02:57:50|19775.82|19655.82|19776.67|19656.67|19776.67|19656.67|19775.67|19655.67|10
1631415480000|2021-09-12 02:58:00|19776.65|19656.65|19776.15|19656.15|19776.96|19656.96|19775.24|19655.24|10
1631415490000|2021-09-12 02:58:10|19776.08|19656.08|19777.21|19657.21|19777.21|19657.21|19776.08|19656.08|9
1631415500000|2021-09-12 02:58:20|19777.51|19657.51|19776.12|19656.12|19777.51|19657.51|19776.12|19656.12|10
1631415510000|2021-09-12 02:58:30|19776.2|19656.2|19777.28|19657.28|19777.33|19657.33|19776.19|19656.19|10
1631415520000|2021-09-12 02:58:40|19777.3|19657.3|19777.95|19657.95|19778.09|19658.09|19776.92|19656.92|9
1631415530000|2021-09-12 02:58:50|19777.98|19657.98|19778.58|19658.58|19778.64|19658.64|19777.86|19657.86|9
1631415540000|2021-09-12 02:59:00|19777.24|19657.24|19779.86|19659.86|19779.88|19659.88|19777.07|19657.07|9
1631415550000|2021-09-12 02:59:10|19780.17|19660.17|19783.37|19663.37|19783.37|19663.37|19780.15|19660.15|9
1631415560000|2021-09-12 02:59:20|19783.13|19663.13|19785.78|19665.78|19785.78|19665.78|19783.13|19663.13|10
1631415570000|2021-09-12 02:59:30|19786.53|19666.53|19789.65|19669.65|19789.65|19669.65|19786.28|19666.28|10
1631415580000|2021-09-12 02:59:40|19790.25|19670.25|19793.39|19673.39|19793.39|19673.39|19790.25|19670.25|10
1631415590000|2021-09-12 02:59:50|19793.9|19673.9|19793.16|19673.16|19793.9|19673.9|19793.16|19673.16|9
1631415600000|2021-09-12 03:00:00|19792.42|19672.42|19791.72|19671.72|19792.65|19672.65|19791.72|19671.72|10
1631415610000|2021-09-12 03:00:10|19791.87|19671.87|19790.01|19670.01|19791.87|19671.87|19789.85|19669.85|10
1631415620000|2021-09-12 03:00:20|19789.56|19669.56|19781.88|19661.88|19789.56|19669.56|19781.88|19661.88|10
1631415630000|2021-09-12 03:00:30|19781.58|19661.58|19779.96|19659.96|19781.67|19661.67|19778.94|19658.94|10
1631415640000|2021-09-12 03:00:40|19780.28|19660.28|19780.18|19660.18|19780.5|19660.5|19779.35|19659.35|9
1631415650000|2021-09-12 03:00:50|19780.16|19660.16|19778.25|19658.25|19780.3|19660.3|19778.25|19658.25|10
1631415660000|2021-09-12 03:01:00|19778.32|19658.32|19780.56|19660.56|19780.56|19660.56|19778.32|19658.32|10
1631415670000|2021-09-12 03:01:10|19780.44|19660.44|19778.46|19658.46|19780.71|19660.71|19778.46|19658.46|10
1631415680000|2021-09-12 03:01:20|19777.92|19657.92|19777.99|19657.99|19778.82|19658.82|19777.68|19657.68|9
1631415690000|2021-09-12 03:01:30|19777.57|19657.57|19775.97|19655.97|19777.57|19657.57|19775.97|19655.97|10
1631415700000|2021-09-12 03:01:40|19775.24|19655.24|19772.7|19652.7|19775.36|19655.36|19772.7|19652.7|10
1631415710000|2021-09-12 03:01:50|19772.84|19652.84|19771.4|19651.4|19772.84|19652.84|19771.4|19651.4|9
1631415720000|2021-09-12 03:02:00|19772.29|19652.29|19771.69|19651.69|19772.29|19652.29|19771.6|19651.6|7
1631415730000|2021-09-12 03:02:10|19771.8|19651.8|19772.19|19652.19|19772.75|19652.75|19770.95|19650.95|10
1631415740000|2021-09-12 03:02:20|19773.15|19653.15|19774.88|19654.88|19774.88|19654.88|19773.15|19653.15|10
1631415750000|2021-09-12 03:02:30|19774.94|19654.94|19774.58|19654.58|19775.23|19655.23|19774.58|19654.58|10
1631415760000|2021-09-12 03:02:40|19774.39|19654.39|19773.21|19653.21|19774.41|19654.41|19773.21|19653.21|10
1631415770000|2021-09-12 03:02:50|19773.46|19653.46|19773.59|19653.59|19774.28|19654.28|19773.46|19653.46|9
1631415780000|2021-09-12 03:03:00|19773.62|19653.62|19773.59|19653.59|19774.01|19654.01|19773.59|19653.59|10
1631415790000|2021-09-12 03:03:10|19773.82|19653.82|19773.58|19653.58|19774.06|19654.06|19773.58|19653.58|9
1631415800000|2021-09-12 03:03:20|19773.7|19653.7|19773.83|19653.83|19773.83|19653.83|19773.15|19653.15|9
1631415810000|2021-09-12 03:03:30|19774.28|19654.28|19770.66|19650.66|19774.28|19654.28|19770.66|19650.66|9
1631415820000|2021-09-12 03:03:40|19770.55|19650.55|19770.53|19650.53|19770.64|19650.64|19770.14|19650.14|9
1631415830000|2021-09-12 03:03:50|19770.5|19650.5|19771.85|19651.85|19771.85|19651.85|19770.21|19650.21|8
1631415840000|2021-09-12 03:04:00|19771.79|19651.79|19774.84|19654.84|19774.84|19654.84|19771.5|19651.5|10
1631415850000|2021-09-12 03:04:10|19775.13|19655.13|19775.49|19655.49|19775.81|19655.81|19774.93|19654.93|10
1631415860000|2021-09-12 03:04:20|19775.43|19655.43|19782.05|19662.05|19782.05|19662.05|19775.43|19655.43|10
1631415870000|2021-09-12 03:04:30|19782.66|19662.66|19785.25|19665.25|19785.25|19665.25|19782.59|19662.59|10
1631415880000|2021-09-12 03:04:40|19785.51|19665.51|19784.66|19664.66|19785.67|19665.67|19784.66|19664.66|9
1631415890000|2021-09-12 03:04:50|19784.44|19664.44|19784.77|19664.77|19784.77|19664.77|19784|19664|9
1631415900000|2021-09-12 03:05:00|19783.85|19663.85|19784.48|19664.48|19784.64|19664.64|19783.53|19663.53|10
1631415910000|2021-09-12 03:05:10|19784.09|19664.09|19783.02|19663.02|19784.42|19664.42|19782.53|19662.53|9
1631415920000|2021-09-12 03:05:20|19783.01|19663.01|19784.73|19664.73|19786.09|19666.09|19782.92|19662.92|10
1631415930000|2021-09-12 03:05:30|19784.42|19664.42|19782.58|19662.58|19784.42|19664.42|19782.58|19662.58|10
1631415940000|2021-09-12 03:05:40|19781.59|19661.59|19779.47|19659.47|19781.59|19661.59|19779.47|19659.47|9
1631415950000|2021-09-12 03:05:50|19778.83|19658.83|19776.35|19656.35|19778.83|19658.83|19776.19|19656.19|10
1631415960000|2021-09-12 03:06:00|19775.88|19655.88|19775.83|19655.83|19775.88|19655.88|19774.63|19654.63|10
1631415970000|2021-09-12 03:06:10|19775.84|19655.84|19773.41|19653.41|19775.84|19655.84|19773.23|19653.23|10
1631415980000|2021-09-12 03:06:20|19773.51|19653.51|19773.32|19653.32|19773.59|19653.59|19773.22|19653.22|9
1631415990000|2021-09-12 03:06:30|19773.22|19653.22|19772.4|19652.4|19773.22|19653.22|19772.04|19652.04|9
1631416000000|2021-09-12 03:06:40|19772.33|19652.33|19771.65|19651.65|19772.4|19652.4|19771.59|19651.59|9
1631416010000|2021-09-12 03:06:50|19771.53|19651.53|19770.89|19650.89|19771.63|19651.63|19770.65|19650.65|9
1631416020000|2021-09-12 03:07:00|19770.95|19650.95|19773.01|19653.01|19773.01|19653.01|19770.37|19650.37|9
1631416030000|2021-09-12 03:07:10|19773.15|19653.15|19775.71|19655.71|19775.71|19655.71|19773.15|19653.15|10
1631416040000|2021-09-12 03:07:20|19775.45|19655.45|19776.32|19656.32|19776.32|19656.32|19774.4|19654.4|9
1631416050000|2021-09-12 03:07:30|19776.91|19656.91|19777.66|19657.66|19777.86|19657.86|19776.91|19656.91|10
1631416060000|2021-09-12 03:07:40|19778.13|19658.13|19779.89|19659.89|19779.89|19659.89|19777.95|19657.95|10
1631416070000|2021-09-12 03:07:50|19779.69|19659.69|19780.59|19660.59|19781.12|19661.12|19779.69|19659.69|10
1631416080000|2021-09-12 03:08:00|19780.46|19660.46|19781.66|19661.66|19781.8|19661.8|19780.46|19660.46|10
1631416090000|2021-09-12 03:08:10|19782.47|19662.47|19786.22|19666.22|19786.22|19666.22|19782.2|19662.2|10
1631416100000|2021-09-12 03:08:20|19786.26|19666.26|19788.24|19668.24|19788.3|19668.3|19785.89|19665.89|9
1631416110000|2021-09-12 03:08:30|19788.22|19668.22|19793.49|19673.49|19793.49|19673.49|19788.21|19668.21|10
1631416120000|2021-09-12 03:08:40|19793.73|19673.73|19795.36|19675.36|19795.36|19675.36|19793.73|19673.73|10
1631416130000|2021-09-12 03:08:50|19795.44|19675.44|19799.68|19679.68|19799.68|19679.68|19795.44|19675.44|10
1631416140000|2021-09-12 03:09:00|19799.53|19679.53|19800.4|19680.4|19800.43|19680.43|19799.2|19679.2|10
1631416150000|2021-09-12 03:09:10|19800.19|19680.19|19803.27|19683.27|19803.46|19683.46|19800.19|19680.19|10
1631416160000|2021-09-12 03:09:20|19803.66|19683.66|19807.96|19687.96|19807.96|19687.96|19803.66|19683.66|10
1631416170000|2021-09-12 03:09:30|19807.81|19687.81|19810.11|19690.11|19810.11|19690.11|19807.81|19687.81|9
1631416180000|2021-09-12 03:09:40|19810.75|19690.75|19821.48|19701.48|19821.48|19701.48|19810.75|19690.75|10
1631416190000|2021-09-12 03:09:50|19820.85|19700.85|19826.78|19706.78|19826.78|19706.78|19820.49|19700.49|10
1631416200000|2021-09-12 03:10:00|19826.2|19706.2|19825.66|19705.66|19826.33|19706.33|19825.11|19705.11|9
1631416210000|2021-09-12 03:10:10|19825.65|19705.65|19827.21|19707.21|19827.21|19707.21|19825.25|19705.25|10
1631416220000|2021-09-12 03:10:20|19827.35|19707.35|19828.07|19708.07|19828.07|19708.07|19826.84|19706.84|10
1631416230000|2021-09-12 03:10:30|19828.95|19708.95|19833.99|19713.99|19834.45|19714.45|19828.95|19708.95|10
1631416240000|2021-09-12 03:10:40|19833.97|19713.97|19833.31|19713.31|19833.97|19713.97|19832.56|19712.56|10
1631416250000|2021-09-12 03:10:50|19832.89|19712.89|19830.99|19710.99|19832.89|19712.89|19830.33|19710.33|10
1631416260000|2021-09-12 03:11:00|19831.45|19711.45|19834.98|19714.98|19834.98|19714.98|19830.76|19710.76|9
1631416270000|2021-09-12 03:11:10|19835.25|19715.25|19836.03|19716.03|19836.03|19716.03|19834.98|19714.98|10
1631416280000|2021-09-12 03:11:20|19835.83|19715.83|19837.37|19717.37|19837.37|19717.37|19835.83|19715.83|9
1631416290000|2021-09-12 03:11:30|19837.89|19717.89|19841.86|19721.86|19841.86|19721.86|19837.89|19717.89|10
1631416300000|2021-09-12 03:11:40|19842.36|19722.36|19845.82|19725.82|19845.82|19725.82|19842.36|19722.36|10
1631416310000|2021-09-12 03:11:50|19845.61|19725.61|19845.05|19725.05|19846.79|19726.79|19844.92|19724.92|10
1631416320000|2021-09-12 03:12:00|19844.86|19724.86|19844.85|19724.85|19845.92|19725.92|19844.55|19724.55|10
1631416330000|2021-09-12 03:12:10|19844.74|19724.74|19842.05|19722.05|19844.74|19724.74|19842.05|19722.05|10
1631416340000|2021-09-12 03:12:20|19841.52|19721.52|19839.35|19719.35|19841.52|19721.52|19838.46|19718.46|10
1631416350000|2021-09-12 03:12:30|19839.41|19719.41|19839.19|19719.19|19840.46|19720.46|19839.19|19719.19|9
1631416360000|2021-09-12 03:12:40|19838.48|19718.48|19837.8|19717.8|19838.65|19718.65|19836.63|19716.63|9
1631416370000|2021-09-12 03:12:50|19838.24|19718.24|19838.55|19718.55|19839.59|19719.59|19837.89|19717.89|9
1631416380000|2021-09-12 03:13:00|19838.58|19718.58|19839.2|19719.2|19839.59|19719.59|19838.58|19718.58|8
1631416390000|2021-09-12 03:13:10|19839.15|19719.15|19837.78|19717.78|19839.31|19719.31|19837.78|19717.78|10
1631416400000|2021-09-12 03:13:20|19837.63|19717.63|19835.83|19715.83|19837.63|19717.63|19835.67|19715.67|9
1631416410000|2021-09-12 03:13:30|19835.92|19715.92|19837.55|19717.55|19837.55|19717.55|19835.92|19715.92|9
1631416420000|2021-09-12 03:13:40|19837.83|19717.83|19838.51|19718.51|19838.51|19718.51|19837.83|19717.83|8
1631416430000|2021-09-12 03:13:50|19838.52|19718.52|19840.93|19720.93|19840.93|19720.93|19838.52|19718.52|8
1631416440000|2021-09-12 03:14:00|19841.12|19721.12|19845.47|19725.47|19845.47|19725.47|19841.12|19721.12|10
1631416450000|2021-09-12 03:14:10|19848.79|19728.79|19853.33|19733.33|19853.33|19733.33|19848.79|19728.79|10
1631416460000|2021-09-12 03:14:20|19853.55|19733.55|19856.13|19736.13|19856.91|19736.91|19853.55|19733.55|9
1631416470000|2021-09-12 03:14:30|19857.12|19737.12|19856.18|19736.18|19857.12|19737.12|19855.98|19735.98|9
1631416480000|2021-09-12 03:14:40|19855.2|19735.2|19855.42|19735.42|19855.42|19735.42|19853.49|19733.49|10
1631416490000|2021-09-12 03:14:50|19855.13|19735.13|19858.75|19738.75|19858.75|19738.75|19855.13|19735.13|10
1631416500000|2021-09-12 03:15:00|19858.61|19738.61|19856.41|19736.41|19858.95|19738.95|19856.41|19736.41|10
1631416510000|2021-09-12 03:15:10|19855.81|19735.81|19855.03|19735.03|19856.2|19736.2|19854.92|19734.92|9
1631416520000|2021-09-12 03:15:20|19853.99|19733.99|19849.7|19729.7|19853.99|19733.99|19849.7|19729.7|10
1631416530000|2021-09-12 03:15:30|19849.59|19729.59|19849.93|19729.93|19849.98|19729.98|19849.33|19729.33|9
1631416540000|2021-09-12 03:15:40|19849.77|19729.77|19846.58|19726.58|19849.77|19729.77|19846.58|19726.58|9
1631416550000|2021-09-12 03:15:50|19845.4|19725.4|19847.08|19727.08|19847.63|19727.63|19845.34|19725.34|10
1631416560000|2021-09-12 03:16:00|19847.76|19727.76|19849.17|19729.17|19849.17|19729.17|19847.76|19727.76|10
1631416570000|2021-09-12 03:16:10|19848.75|19728.75|19848.44|19728.44|19848.78|19728.78|19848.44|19728.44|8
1631416580000|2021-09-12 03:16:20|19847.97|19727.97|19865.05|19745.05|19865.05|19745.05|19847.97|19727.97|10
1631416590000|2021-09-12 03:16:30|19865.21|19745.21|19865.44|19745.44|19866.39|19746.39|19865.21|19745.21|10
1631416600000|2021-09-12 03:16:40|19865.11|19745.11|19869.14|19749.14|19869.81|19749.81|19865.11|19745.11|10
1631416610000|2021-09-12 03:16:50|19869.96|19749.96|19873.99|19753.99|19873.99|19753.99|19869.96|19749.96|10
1631416620000|2021-09-12 03:17:00|19874|19754|19875.49|19755.49|19877.02|19757.02|19874|19754|10
1631416630000|2021-09-12 03:17:10|19875.33|19755.33|19878.74|19758.74|19878.74|19758.74|19875.33|19755.33|10
1631416640000|2021-09-12 03:17:20|19880.17|19760.17|19881.17|19761.17|19882.24|19762.24|19880.17|19760.17|10
1631416650000|2021-09-12 03:17:30|19881.08|19761.08|19881.78|19761.78|19881.98|19761.98|19879.68|19759.68|10
1631416660000|2021-09-12 03:17:40|19881.79|19761.79|19879.68|19759.68|19881.79|19761.79|19879.68|19759.68|10
1631416670000|2021-09-12 03:17:50|19879.2|19759.2|19878.01|19758.01|19879.25|19759.25|19878.01|19758.01|10
1631416680000|2021-09-12 03:18:00|19877.83|19757.83|19878.87|19758.87|19879.77|19759.77|19877.71|19757.71|9
1631416690000|2021-09-12 03:18:10|19879.35|19759.35|19877.7|19757.7|19879.35|19759.35|19877.19|19757.19|10
1631416700000|2021-09-12 03:18:20|19877.78|19757.78|19880.13|19760.13|19880.52|19760.52|19877.32|19757.32|10
1631416710000|2021-09-12 03:18:30|19880.08|19760.08|19880.02|19760.02|19880.91|19760.91|19880.02|19760.02|8
1631416720000|2021-09-12 03:18:40|19879.09|19759.09|19878.03|19758.03|19879.09|19759.09|19876.06|19756.06|10
1631416730000|2021-09-12 03:18:50|19878.16|19758.16|19876.17|19756.17|19878.16|19758.16|19876.17|19756.17|9
1631416740000|2021-09-12 03:19:00|19875.06|19755.06|19875.87|19755.87|19875.87|19755.87|19875|19755|9
1631416750000|2021-09-12 03:19:10|19875.43|19755.43|19876.38|19756.38|19877.39|19757.39|19875.43|19755.43|10
1631416760000|2021-09-12 03:19:20|19876.6|19756.6|19881.55|19761.55|19881.55|19761.55|19876.6|19756.6|10
1631416770000|2021-09-12 03:19:30|19881.61|19761.61|19882.67|19762.67|19882.67|19762.67|19881.61|19761.61|9
1631416780000|2021-09-12 03:19:40|19882.7|19762.7|19882.86|19762.86|19883.52|19763.52|19882.7|19762.7|10
1631416790000|2021-09-12 03:19:50|19883.03|19763.03|19881.19|19761.19|19883.03|19763.03|19881.1|19761.1|10
1631416800000|2021-09-12 03:20:00|19881.3|19761.3|19880.93|19760.93|19881.68|19761.68|19880.17|19760.17|10
1631416810000|2021-09-12 03:20:10|19879.53|19759.53|19878.94|19758.94|19879.83|19759.83|19878.94|19758.94|9
1631416820000|2021-09-12 03:20:20|19879.11|19759.11|19877.47|19757.47|19879.35|19759.35|19877.47|19757.47|10
1631416830000|2021-09-12 03:20:30|19877.6|19757.6|19878.87|19758.87|19879.23|19759.23|19877.21|19757.21|10
1631416840000|2021-09-12 03:20:40|19879.13|19759.13|19881.87|19761.87|19881.87|19761.87|19879.13|19759.13|10
1631416850000|2021-09-12 03:20:50|19882.06|19762.06|19880.47|19760.47|19882.06|19762.06|19880.33|19760.33|10
1631416860000|2021-09-12 03:21:00|19879.9|19759.9|19880.22|19760.22|19880.22|19760.22|19879.54|19759.54|10
1631416870000|2021-09-12 03:21:10|19880.48|19760.48|19878.82|19758.82|19881.16|19761.16|19878.82|19758.82|10
1631416880000|2021-09-12 03:21:20|19878.47|19758.47|19875.19|19755.19|19878.47|19758.47|19875.19|19755.19|10
1631416890000|2021-09-12 03:21:30|19875.48|19755.48|19878.14|19758.14|19878.14|19758.14|19875.48|19755.48|10
1631416900000|2021-09-12 03:21:40|19878.16|19758.16|19882.63|19762.63|19882.63|19762.63|19878.16|19758.16|10
1631416910000|2021-09-12 03:21:50|19882.27|19762.27|19881.28|19761.28|19882.39|19762.39|19881.28|19761.28|10
1631416920000|2021-09-12 03:22:00|19881.23|19761.23|19881.36|19761.36|19883.62|19763.62|19881.23|19761.23|10
1631416930000|2021-09-12 03:22:10|19881.29|19761.29|19881.75|19761.75|19882.65|19762.65|19881.23|19761.23|10
1631416940000|2021-09-12 03:22:20|19881.68|19761.68|19879.2|19759.2|19881.68|19761.68|19877.32|19757.32|10
1631416950000|2021-09-12 03:22:30|19879.04|19759.04|19880.78|19760.78|19881.12|19761.12|19879.04|19759.04|10
1631416960000|2021-09-12 03:22:40|19880.93|19760.93|19878.92|19758.92|19880.93|19760.93|19878.9|19758.9|10
1631416970000|2021-09-12 03:22:50|19878.71|19758.71|19879.12|19759.12|19879.23|19759.23|19878.23|19758.23|9
1631416980000|2021-09-12 03:23:00|19878.89|19758.89|19878.92|19758.92|19879.22|19759.22|19878.53|19758.53|10
1631416990000|2021-09-12 03:23:10|19879.6|19759.6|19879.91|19759.91|19879.92|19759.92|19879.41|19759.41|10
1631417000000|2021-09-12 03:23:20|19879.98|19759.98|19878.36|19758.36|19879.98|19759.98|19878.09|19758.09|10
1631417010000|2021-09-12 03:23:30|19877.97|19757.97|19875.35|19755.35|19877.97|19757.97|19875.35|19755.35|10
1631417020000|2021-09-12 03:23:40|19875.09|19755.09|19876.58|19756.58|19876.58|19756.58|19874.19|19754.19|9
1631417030000|2021-09-12 03:23:50|19876.93|19756.93|19878.94|19758.94|19878.94|19758.94|19876.93|19756.93|9
1631417040000|2021-09-12 03:24:00|19878.75|19758.75|19881.47|19761.47|19881.47|19761.47|19878.22|19758.22|9
1631417050000|2021-09-12 03:24:10|19882.31|19762.31|19883.05|19763.05|19883.07|19763.07|19882.03|19762.03|10
1631417060000|2021-09-12 03:24:20|19883.71|19763.71|19885.05|19765.05|19885.33|19765.33|19883.71|19763.71|9
1631417070000|2021-09-12 03:24:30|19885.01|19765.01|19883.32|19763.32|19885.01|19765.01|19883.14|19763.14|10
1631417080000|2021-09-12 03:24:40|19883.23|19763.23|19883.26|19763.26|19884.31|19764.31|19883.23|19763.23|10
1631417090000|2021-09-12 03:24:50|19881.99|19761.99|19882.86|19762.86|19882.86|19762.86|19881.84|19761.84|10
1631417100000|2021-09-12 03:25:00|19883.11|19763.11|19883.3|19763.3|19883.65|19763.65|19882.84|19762.84|10
1631417110000|2021-09-12 03:25:10|19883.26|19763.26|19881.67|19761.67|19883.32|19763.32|19881.67|19761.67|8
1631417120000|2021-09-12 03:25:20|19881.19|19761.19|19880.3|19760.3|19881.3|19761.3|19880.3|19760.3|10
1631417130000|2021-09-12 03:25:30|19880.4|19760.4|19879.31|19759.31|19880.63|19760.63|19879.31|19759.31|10
1631417140000|2021-09-12 03:25:40|19879.18|19759.18|19877.65|19757.65|19879.18|19759.18|19877.08|19757.08|9
1631417150000|2021-09-12 03:25:50|19877.37|19757.37|19877.43|19757.43|19877.62|19757.62|19876.75|19756.75|9
1631417160000|2021-09-12 03:26:00|19878.11|19758.11|19879.49|19759.49|19879.75|19759.75|19878.11|19758.11|9
1631417170000|2021-09-12 03:26:10|19879.79|19759.79|19879.94|19759.94|19880.07|19760.07|19879.4|19759.4|10
1631417180000|2021-09-12 03:26:20|19879.76|19759.76|19879.08|19759.08|19879.98|19759.98|19878.41|19758.41|10
1631417190000|2021-09-12 03:26:30|19879.63|19759.63|19877.72|19757.72|19879.73|19759.73|19877.72|19757.72|10
1631417200000|2021-09-12 03:26:40|19876.72|19756.72|19875.82|19755.82|19876.8|19756.8|19875.82|19755.82|10
1631417210000|2021-09-12 03:26:50|19875.88|19755.88|19874.79|19754.79|19875.93|19755.93|19874.79|19754.79|9
1631417220000|2021-09-12 03:27:00|19873.56|19753.56|19873.71|19753.71|19874.35|19754.35|19873.44|19753.44|10
1631417230000|2021-09-12 03:27:10|19874.83|19754.83|19873.91|19753.91|19874.83|19754.83|19871.35|19751.35|10
1631417240000|2021-09-12 03:27:20|19874.05|19754.05|19873.43|19753.43|19874.06|19754.06|19873.13|19753.13|9
1631417250000|2021-09-12 03:27:30|19872.94|19752.94|19870.82|19750.82|19872.94|19752.94|19870.35|19750.35|10
1631417260000|2021-09-12 03:27:40|19870.83|19750.83|19869.02|19749.02|19870.83|19750.83|19868.41|19748.41|10
1631417270000|2021-09-12 03:27:50|19869.07|19749.07|19868.91|19748.91|19869.27|19749.27|19868.11|19748.11|10
1631417280000|2021-09-12 03:28:00|19868.7|19748.7|19868.45|19748.45|19869|19749|19868.32|19748.32|10
1631417290000|2021-09-12 03:28:10|19868.5|19748.5|19868.92|19748.92|19868.92|19748.92|19867|19747|10
1631417300000|2021-09-12 03:28:20|19869.56|19749.56|19869.84|19749.84|19870.6|19750.6|19869.56|19749.56|10
1631417310000|2021-09-12 03:28:30|19869.73|19749.73|19867.26|19747.26|19869.73|19749.73|19867.26|19747.26|10
1631417320000|2021-09-12 03:28:40|19866.73|19746.73|19868.03|19748.03|19868.03|19748.03|19866.72|19746.72|9
1631417330000|2021-09-12 03:28:50|19867.81|19747.81|19869.6|19749.6|19869.6|19749.6|19867.81|19747.81|10
1631417340000|2021-09-12 03:29:00|19869.58|19749.58|19870.37|19750.37|19870.37|19750.37|19869.52|19749.52|10
1631417350000|2021-09-12 03:29:10|19870.55|19750.55|19870.78|19750.78|19870.88|19750.88|19870.49|19750.49|9
1631417360000|2021-09-12 03:29:20|19870.73|19750.73|19871.1|19751.1|19871.8|19751.8|19870.73|19750.73|10
1631417370000|2021-09-12 03:29:30|19870.86|19750.86|19870.85|19750.85|19870.88|19750.88|19870.38|19750.38|10
1631417380000|2021-09-12 03:29:40|19870.92|19750.92|19870.26|19750.26|19871.03|19751.03|19870.14|19750.14|10
1631417390000|2021-09-12 03:29:50|19871.12|19751.12|19871.96|19751.96|19871.96|19751.96|19870.99|19750.99|10
1631417400000|2021-09-12 03:30:00|19872.02|19752.02|19873.96|19753.96|19873.96|19753.96|19871.77|19751.77|10
1631417410000|2021-09-12 03:30:10|19873.72|19753.72|19878.45|19758.45|19878.85|19758.85|19873.72|19753.72|10
1631417420000|2021-09-12 03:30:20|19878.48|19758.48|19880.35|19760.35|19880.45|19760.45|19878.48|19758.48|10
1631417430000|2021-09-12 03:30:30|19881.2|19761.2|19883.18|19763.18|19883.18|19763.18|19881.2|19761.2|9
1631417440000|2021-09-12 03:30:40|19883.64|19763.64|19881.7|19761.7|19884.03|19764.03|19881.7|19761.7|10
1631417450000|2021-09-12 03:30:50|19882.17|19762.17|19881.59|19761.59|19882.17|19762.17|19880.81|19760.81|9
1631417460000|2021-09-12 03:31:00|19881.42|19761.42|19881.6|19761.6|19881.76|19761.76|19881.42|19761.42|8
1631417470000|2021-09-12 03:31:10|19881.71|19761.71|19879.93|19759.93|19881.71|19761.71|19879.93|19759.93|9
1631417480000|2021-09-12 03:31:20|19880.99|19760.99|19879.7|19759.7|19880.99|19760.99|19879.7|19759.7|9
1631417490000|2021-09-12 03:31:30|19879.34|19759.34|19878.63|19758.63|19881.08|19761.08|19878.25|19758.25|10
1631417500000|2021-09-12 03:31:40|19877.38|19757.38|19871.35|19751.35|19877.38|19757.38|19871.35|19751.35|10
1631417510000|2021-09-12 03:31:50|19871.43|19751.43|19867.18|19747.18|19871.43|19751.43|19867.18|19747.18|10
1631417520000|2021-09-12 03:32:00|19867.08|19747.08|19861.34|19741.34|19867.08|19747.08|19861.34|19741.34|10
1631417530000|2021-09-12 03:32:10|19861.32|19741.32|19859.16|19739.16|19862.05|19742.05|19859.16|19739.16|10
1631417540000|2021-09-12 03:32:20|19859.11|19739.11|19857.84|19737.84|19859.11|19739.11|19857.31|19737.31|10
1631417550000|2021-09-12 03:32:30|19857.45|19737.45|19857.04|19737.04|19857.45|19737.45|19856.47|19736.47|7
1631417560000|2021-09-12 03:32:40|19857.63|19737.63|19857.88|19737.88|19857.88|19737.88|19857.43|19737.43|9
1631417570000|2021-09-12 03:32:50|19858.01|19738.01|19856.49|19736.49|19858.01|19738.01|19856.49|19736.49|9
1631417580000|2021-09-12 03:33:00|19856.17|19736.17|19855.67|19735.67|19856.27|19736.27|19855.63|19735.63|9
1631417590000|2021-09-12 03:33:10|19855.4|19735.4|19856.75|19736.75|19857.09|19737.09|19855.4|19735.4|9
1631417600000|2021-09-12 03:33:20|19855.95|19735.95|19855.22|19735.22|19856.13|19736.13|19854.74|19734.74|9
1631417610000|2021-09-12 03:33:30|19855.16|19735.16|19855.99|19735.99|19856.09|19736.09|19855.16|19735.16|10
1631417620000|2021-09-12 03:33:40|19854.75|19734.75|19850.36|19730.36|19854.75|19734.75|19850.36|19730.36|9
1631417630000|2021-09-12 03:33:50|19847.78|19727.78|19847.37|19727.37|19847.78|19727.78|19845.78|19725.78|10
1631417640000|2021-09-12 03:34:00|19847.53|19727.53|19845.17|19725.17|19847.53|19727.53|19845.08|19725.08|9
1631417650000|2021-09-12 03:34:10|19845.24|19725.24|19844.84|19724.84|19845.41|19725.41|19844.68|19724.68|8
1631417660000|2021-09-12 03:34:20|19844.8|19724.8|19844.87|19724.87|19845.51|19725.51|19844.8|19724.8|10
1631417670000|2021-09-12 03:34:30|19844.96|19724.96|19844.86|19724.86|19845.04|19725.04|19844.47|19724.47|10
1631417680000|2021-09-12 03:34:40|19845.73|19725.73|19849.31|19729.31|19849.56|19729.56|19845.73|19725.73|9
1631417690000|2021-09-12 03:34:50|19849.55|19729.55|19849.99|19729.99|19849.99|19729.99|19849.25|19729.25|9
1631417700000|2021-09-12 03:35:00|19851.51|19731.51|19853.59|19733.59|19853.69|19733.69|19851.51|19731.51|10
1631417710000|2021-09-12 03:35:10|19853.1|19733.1|19851.54|19731.54|19853.1|19733.1|19851.54|19731.54|10
1631417720000|2021-09-12 03:35:20|19851.41|19731.41|19856.54|19736.54|19856.54|19736.54|19851.34|19731.34|9
1631417730000|2021-09-12 03:35:30|19856.63|19736.63|19858.72|19738.72|19858.72|19738.72|19856.63|19736.63|8
1631417740000|2021-09-12 03:35:40|19858.92|19738.92|19857.78|19737.78|19858.96|19738.96|19857.78|19737.78|10
1631417750000|2021-09-12 03:35:50|19857.39|19737.39|19857.78|19737.78|19857.78|19737.78|19857.2|19737.2|9
1631417760000|2021-09-12 03:36:00|19857.75|19737.75|19855.62|19735.62|19858.28|19738.28|19855.62|19735.62|8
1631417770000|2021-09-12 03:36:10|19855.65|19735.65|19851.2|19731.2|19855.65|19735.65|19851.2|19731.2|10
1631417780000|2021-09-12 03:36:20|19851.16|19731.16|19850.24|19730.24|19851.16|19731.16|19850.14|19730.14|8
1631417790000|2021-09-12 03:36:30|19850.17|19730.17|19848.81|19728.81|19850.37|19730.37|19848.66|19728.66|10
1631417800000|2021-09-12 03:36:40|19848.68|19728.68|19846.9|19726.9|19848.68|19728.68|19846.9|19726.9|9
1631417810000|2021-09-12 03:36:50|19845.89|19725.89|19846.37|19726.37|19846.37|19726.37|19845.17|19725.17|9
1631417820000|2021-09-12 03:37:00|19846.97|19726.97|19847.94|19727.94|19849.29|19729.29|19846.97|19726.97|10
1631417830000|2021-09-12 03:37:10|19848.14|19728.14|19848.82|19728.82|19848.82|19728.82|19848.02|19728.02|10
1631417840000|2021-09-12 03:37:20|19849.08|19729.08|19849.43|19729.43|19849.52|19729.52|19848.41|19728.41|10
1631417850000|2021-09-12 03:37:30|19849.7|19729.7|19851.06|19731.06|19851.06|19731.06|19849.7|19729.7|10
1631417860000|2021-09-12 03:37:40|19851.61|19731.61|19851.09|19731.09|19851.68|19731.68|19850.67|19730.67|8
1631417870000|2021-09-12 03:37:50|19850.89|19730.89|19850.64|19730.64|19850.94|19730.94|19850.54|19730.54|9
1631417880000|2021-09-12 03:38:00|19850.65|19730.65|19849.92|19729.92|19850.66|19730.66|19849.92|19729.92|8
1631417890000|2021-09-12 03:38:10|19849.77|19729.77|19849.61|19729.61|19849.79|19729.79|19849.61|19729.61|7
1631417900000|2021-09-12 03:38:20|19849.55|19729.55|19848.87|19728.87|19849.63|19729.63|19848.87|19728.87|10
1631417910000|2021-09-12 03:38:30|19848.6|19728.6|19846.98|19726.98|19848.68|19728.68|19846.98|19726.98|10
1631417920000|2021-09-12 03:38:40|19846.68|19726.68|19842.85|19722.85|19846.68|19726.68|19842.85|19722.85|10
1631417930000|2021-09-12 03:38:50|19842.82|19722.82|19845.21|19725.21|19845.21|19725.21|19842.82|19722.82|10
1631417940000|2021-09-12 03:39:00|19845.32|19725.32|19842.98|19722.98|19845.32|19725.32|19842.85|19722.85|10
1631417950000|2021-09-12 03:39:10|19843.53|19723.53|19844.74|19724.74|19844.74|19724.74|19843.29|19723.29|10
1631417960000|2021-09-12 03:39:20|19845.5|19725.5|19844.74|19724.74|19845.79|19725.79|19844.21|19724.21|9
1631417970000|2021-09-12 03:39:30|19845.55|19725.55|19846.02|19726.02|19846.02|19726.02|19845.05|19725.05|9
1631417980000|2021-09-12 03:39:40|19846.07|19726.07|19839.62|19719.62|19846.07|19726.07|19839.62|19719.62|10
1631417990000|2021-09-12 03:39:50|19838.84|19718.84|19838.28|19718.28|19838.84|19718.84|19837.9|19717.9|10
1631418000000|2021-09-12 03:40:00|19838.06|19718.06|19836.3|19716.3|19838.1|19718.1|19836.3|19716.3|10
1631418010000|2021-09-12 03:40:10|19836.26|19716.26|19834.49|19714.49|19836.26|19716.26|19834.49|19714.49|9
1631418020000|2021-09-12 03:40:20|19834.89|19714.89|19835.6|19715.6|19835.6|19715.6|19833.98|19713.98|10
1631418030000|2021-09-12 03:40:30|19836.16|19716.16|19835.37|19715.37|19836.16|19716.16|19835.36|19715.36|10
1631418040000|2021-09-12 03:40:40|19835.27|19715.27|19835.26|19715.26|19835.32|19715.32|19834.87|19714.87|10
1631418050000|2021-09-12 03:40:50|19835.09|19715.09|19834.79|19714.79|19835.15|19715.15|19834.79|19714.79|10
1631418060000|2021-09-12 03:41:00|19834.72|19714.72|19836.33|19716.33|19836.33|19716.33|19834.35|19714.35|10
1631418070000|2021-09-12 03:41:10|19837.18|19717.18|19839.11|19719.11|19839.11|19719.11|19837.07|19717.07|10
1631418080000|2021-09-12 03:41:20|19839.26|19719.26|19841.77|19721.77|19841.77|19721.77|19839.26|19719.26|10
1631418090000|2021-09-12 03:41:30|19843.2|19723.2|19843.02|19723.02|19843.51|19723.51|19842.84|19722.84|10
1631418100000|2021-09-12 03:41:40|19843.43|19723.43|19844.75|19724.75|19844.75|19724.75|19843.43|19723.43|10
1631418110000|2021-09-12 03:41:50|19845.09|19725.09|19845.42|19725.42|19845.42|19725.42|19844.63|19724.63|10
1631418120000|2021-09-12 03:42:00|19845.38|19725.38|19848.67|19728.67|19848.71|19728.71|19845.38|19725.38|10
1631418130000|2021-09-12 03:42:10|19848.69|19728.69|19847.41|19727.41|19848.69|19728.69|19846.95|19726.95|10
1631418140000|2021-09-12 03:42:20|19847.38|19727.38|19847.09|19727.09|19847.9|19727.9|19846.71|19726.71|10
1631418150000|2021-09-12 03:42:30|19847.13|19727.13|19846.8|19726.8|19847.13|19727.13|19846.54|19726.54|10
1631418160000|2021-09-12 03:42:40|19847.27|19727.27|19847.86|19727.86|19847.86|19727.86|19847.27|19727.27|10
1631418170000|2021-09-12 03:42:50|19847.58|19727.58|19847.81|19727.81|19848.02|19728.02|19847.58|19727.58|9
1631418180000|2021-09-12 03:43:00|19847.76|19727.76|19847.39|19727.39|19847.76|19727.76|19846.57|19726.57|10
1631418190000|2021-09-12 03:43:10|19847.41|19727.41|19848.45|19728.45|19848.45|19728.45|19847.41|19727.41|10
1631418200000|2021-09-12 03:43:20|19848.4|19728.4|19849.53|19729.53|19849.53|19729.53|19848.35|19728.35|10
1631418210000|2021-09-12 03:43:30|19849.99|19729.99|19849.19|19729.19|19850.31|19730.31|19849.19|19729.19|9
1631418220000|2021-09-12 03:43:40|19848.43|19728.43|19845.69|19725.69|19848.43|19728.43|19845.46|19725.46|8
1631418230000|2021-09-12 03:43:50|19845.38|19725.38|19845.1|19725.1|19845.41|19725.41|19845.1|19725.1|6
1631418240000|2021-09-12 03:44:00|19844.78|19724.78|19845.99|19725.99|19846.01|19726.01|19844.64|19724.64|10
1631418250000|2021-09-12 03:44:10|19846.16|19726.16|19847.57|19727.57|19847.6|19727.6|19846.16|19726.16|9
1631418260000|2021-09-12 03:44:20|19847.76|19727.76|19850.44|19730.44|19850.44|19730.44|19847.76|19727.76|10
1631418270000|2021-09-12 03:44:30|19851.46|19731.46|19852.07|19732.07|19852.07|19732.07|19851.28|19731.28|9
1631418280000|2021-09-12 03:44:40|19852.06|19732.06|19853.2|19733.2|19853.32|19733.32|19852.06|19732.06|10
1631418290000|2021-09-12 03:44:50|19853.09|19733.09|19850.84|19730.84|19853.09|19733.09|19850.84|19730.84|9
1631418300000|2021-09-12 03:45:00|19850.17|19730.17|19849.39|19729.39|19850.17|19730.17|19849.32|19729.32|9
1631418310000|2021-09-12 03:45:10|19849.24|19729.24|19848.44|19728.44|19849.26|19729.26|19848.44|19728.44|9
1631418320000|2021-09-12 03:45:20|19848.31|19728.31|19847.55|19727.55|19848.31|19728.31|19847.55|19727.55|8
1631418330000|2021-09-12 03:45:30|19847.57|19727.57|19846.7|19726.7|19847.57|19727.57|19846.7|19726.7|7
1631418340000|2021-09-12 03:45:40|19846.49|19726.49|19846.39|19726.39|19846.97|19726.97|19846.39|19726.39|5
1631418350000|2021-09-12 03:45:50|19846.87|19726.87|19852.19|19732.19|19852.19|19732.19|19846.87|19726.87|10
1631418360000|2021-09-12 03:46:00|19852.57|19732.57|19854.21|19734.21|19854.47|19734.47|19852.57|19732.57|10
1631418370000|2021-09-12 03:46:10|19854.78|19734.78|19859|19739|19859|19739|19854.78|19734.78|9
1631418380000|2021-09-12 03:46:20|19859.29|19739.29|19860.62|19740.62|19860.68|19740.68|19859.29|19739.29|10
1631418390000|2021-09-12 03:46:30|19860.85|19740.85|19863.12|19743.12|19863.42|19743.42|19860.82|19740.82|10
1631418400000|2021-09-12 03:46:40|19862.96|19742.96|19863.36|19743.36|19863.36|19743.36|19862.96|19742.96|9
1631418410000|2021-09-12 03:46:50|19863.94|19743.94|19867.21|19747.21|19867.5|19747.5|19863.94|19743.94|10
1631418420000|2021-09-12 03:47:00|19867.18|19747.18|19867.31|19747.31|19867.39|19747.39|19867.07|19747.07|10
1631418430000|2021-09-12 03:47:10|19867.36|19747.36|19865.35|19745.35|19867.36|19747.36|19864.45|19744.45|10
1631418440000|2021-09-12 03:47:20|19865.38|19745.38|19864.71|19744.71|19865.61|19745.61|19864.7|19744.7|9
1631418450000|2021-09-12 03:47:30|19864.69|19744.69|19867.16|19747.16|19867.16|19747.16|19864.69|19744.69|9
1631418460000|2021-09-12 03:47:40|19867.55|19747.55|19868.65|19748.65|19868.65|19748.65|19866.96|19746.96|10
1631418470000|2021-09-12 03:47:50|19869.19|19749.19|19871.24|19751.24|19871.24|19751.24|19869.19|19749.19|10
1631418480000|2021-09-12 03:48:00|19870.91|19750.91|19871.84|19751.84|19871.84|19751.84|19870.47|19750.47|9
1631418490000|2021-09-12 03:48:10|19872.01|19752.01|19872.59|19752.59|19873.67|19753.67|19871.94|19751.94|9
1631418500000|2021-09-12 03:48:20|19872|19752|19870.09|19750.09|19872|19752|19870.09|19750.09|9
1631418510000|2021-09-12 03:48:30|19870.21|19750.21|19873.24|19753.24|19873.24|19753.24|19870.2|19750.2|10
1631418520000|2021-09-12 03:48:40|19873.58|19753.58|19872.97|19752.97|19873.67|19753.67|19872.72|19752.72|9
1631418530000|2021-09-12 03:48:50|19872.36|19752.36|19873.42|19753.42|19873.57|19753.57|19872.23|19752.23|10
1631418540000|2021-09-12 03:49:00|19873.26|19753.26|19875.92|19755.92|19876.31|19756.31|19873.17|19753.17|10
1631418550000|2021-09-12 03:49:10|19875.88|19755.88|19875.64|19755.64|19875.92|19755.92|19875.63|19755.63|7
1631418560000|2021-09-12 03:49:20|19875.72|19755.72|19879.37|19759.37|19879.37|19759.37|19875.72|19755.72|10
1631418570000|2021-09-12 03:49:30|19879.52|19759.52|19882.87|19762.87|19882.96|19762.96|19879.52|19759.52|10
1631418580000|2021-09-12 03:49:40|19882.9|19762.9|19881.45|19761.45|19882.9|19762.9|19881.45|19761.45|8
1631418590000|2021-09-12 03:49:50|19881|19761|19881.22|19761.22|19881.22|19761.22|19880.64|19760.64|9
1631418600000|2021-09-12 03:50:00|19881.25|19761.25|19880.09|19760.09|19881.25|19761.25|19880.09|19760.09|10
1631418610000|2021-09-12 03:50:10|19880.11|19760.11|19881.4|19761.4|19881.4|19761.4|19880.11|19760.11|9
1631418620000|2021-09-12 03:50:20|19881.66|19761.66|19881.89|19761.89|19881.9|19761.9|19881.62|19761.62|10
1631418630000|2021-09-12 03:50:30|19882.36|19762.36|19881.12|19761.12|19882.38|19762.38|19881.12|19761.12|10
1631418640000|2021-09-12 03:50:40|19881.38|19761.38|19878.97|19758.97|19881.55|19761.55|19878.97|19758.97|10
1631418650000|2021-09-12 03:50:50|19878.93|19758.93|19877.79|19757.79|19879.25|19759.25|19877.79|19757.79|8
1631418660000|2021-09-12 03:51:00|19877.82|19757.82|19876.85|19756.85|19877.82|19757.82|19876.3|19756.3|10
1631418670000|2021-09-12 03:51:10|19875.84|19755.84|19872.14|19752.14|19875.84|19755.84|19871.84|19751.84|9
1631418680000|2021-09-12 03:51:20|19871.75|19751.75|19867.84|19747.84|19871.75|19751.75|19867.47|19747.47|10
1631418690000|2021-09-12 03:51:30|19867.54|19747.54|19864.65|19744.65|19867.58|19747.58|19864.65|19744.65|9
1631418700000|2021-09-12 03:51:40|19863.1|19743.1|19860.44|19740.44|19863.32|19743.32|19860.44|19740.44|10
1631418710000|2021-09-12 03:51:50|19859.71|19739.71|19856.4|19736.4|19860.16|19740.16|19856.4|19736.4|10
1631418720000|2021-09-12 03:52:00|19856.41|19736.41|19854.93|19734.93|19856.41|19736.41|19854.87|19734.87|10
1631418730000|2021-09-12 03:52:10|19854.98|19734.98|19853.93|19733.93|19855.05|19735.05|19853.93|19733.93|10
1631418740000|2021-09-12 03:52:20|19853.72|19733.72|19850.04|19730.04|19853.72|19733.72|19850.04|19730.04|9
1631418750000|2021-09-12 03:52:30|19849.85|19729.85|19848.48|19728.48|19849.85|19729.85|19848.48|19728.48|8
1631418760000|2021-09-12 03:52:40|19848.65|19728.65|19850|19730|19850|19730|19847.79|19727.79|10
1631418770000|2021-09-12 03:52:50|19850.02|19730.02|19850.28|19730.28|19850.28|19730.28|19849.79|19729.79|9
1631418780000|2021-09-12 03:53:00|19850.37|19730.37|19848.57|19728.57|19850.37|19730.37|19848.47|19728.47|9
1631418790000|2021-09-12 03:53:10|19848.05|19728.05|19845.16|19725.16|19848.11|19728.11|19845.1|19725.1|10
1631418800000|2021-09-12 03:53:20|19845.02|19725.02|19845.46|19725.46|19845.68|19725.68|19843.97|19723.97|10
1631418810000|2021-09-12 03:53:30|19845.87|19725.87|19848.49|19728.49|19848.86|19728.86|19845.4|19725.4|10
1631418820000|2021-09-12 03:53:40|19849|19729|19848.26|19728.26|19849.92|19729.92|19848.26|19728.26|10
1631418830000|2021-09-12 03:53:50|19847.47|19727.47|19846|19726|19847.47|19727.47|19845.98|19725.98|9
1631418840000|2021-09-12 03:54:00|19845.85|19725.85|19841.8|19721.8|19845.85|19725.85|19841.8|19721.8|10
1631418850000|2021-09-12 03:54:10|19840.93|19720.93|19842.59|19722.59|19842.88|19722.88|19840.93|19720.93|10
1631418860000|2021-09-12 03:54:20|19843.06|19723.06|19845|19725|19845.19|19725.19|19842.88|19722.88|10
1631418870000|2021-09-12 03:54:30|19845.08|19725.08|19847.14|19727.14|19847.14|19727.14|19845.07|19725.07|9
1631418880000|2021-09-12 03:54:40|19848.19|19728.19|19851.29|19731.29|19851.29|19731.29|19848.19|19728.19|10
1631418890000|2021-09-12 03:54:50|19850.91|19730.91|19852.56|19732.56|19852.56|19732.56|19850.71|19730.71|10
1631418900000|2021-09-12 03:55:00|19852.44|19732.44|19852|19732|19852.96|19732.96|19851.81|19731.81|10
1631418910000|2021-09-12 03:55:10|19852.1|19732.1|19855.43|19735.43|19855.43|19735.43|19852.1|19732.1|10
1631418920000|2021-09-12 03:55:20|19855.84|19735.84|19858.57|19738.57|19858.57|19738.57|19855.84|19735.84|10
1631418930000|2021-09-12 03:55:30|19858.38|19738.38|19860.56|19740.56|19860.56|19740.56|19858.38|19738.38|10
1631418940000|2021-09-12 03:55:40|19861.12|19741.12|19861.23|19741.23|19862.94|19742.94|19861.12|19741.12|10
1631418950000|2021-09-12 03:55:50|19861.15|19741.15|19859.43|19739.43|19861.15|19741.15|19859.43|19739.43|8
1631418960000|2021-09-12 03:56:00|19859.31|19739.31|19859.79|19739.79|19859.91|19739.91|19858.87|19738.87|10
1631418970000|2021-09-12 03:56:10|19859.56|19739.56|19859.99|19739.99|19860.74|19740.74|19859.56|19739.56|7
1631418980000|2021-09-12 03:56:20|19859.48|19739.48|19860.24|19740.24|19860.24|19740.24|19859.48|19739.48|7
1631418990000|2021-09-12 03:56:30|19860.44|19740.44|19862.02|19742.02|19862.02|19742.02|19860.16|19740.16|9
1631419000000|2021-09-12 03:56:40|19861.19|19741.19|19862.69|19742.69|19862.69|19742.69|19861.19|19741.19|10
1631419010000|2021-09-12 03:56:50|19862.81|19742.81|19861.21|19741.21|19862.81|19742.81|19861.21|19741.21|9
1631419020000|2021-09-12 03:57:00|19859.84|19739.84|19858.41|19738.41|19859.84|19739.84|19858.41|19738.41|10
1631419030000|2021-09-12 03:57:10|19858.45|19738.45|19859.39|19739.39|19859.39|19739.39|19858.24|19738.24|10
1631419040000|2021-09-12 03:57:20|19859.51|19739.51|19861.75|19741.75|19861.88|19741.88|19859.47|19739.47|10
1631419050000|2021-09-12 03:57:30|19862.08|19742.08|19863.02|19743.02|19863.02|19743.02|19862.08|19742.08|10
1631419060000|2021-09-12 03:57:40|19862.83|19742.83|19863.7|19743.7|19863.7|19743.7|19862.5|19742.5|10
1631419070000|2021-09-12 03:57:50|19863.88|19743.88|19863.8|19743.8|19864.1|19744.1|19863.8|19743.8|8
1631419080000|2021-09-12 03:58:00|19863.85|19743.85|19865.1|19745.1|19865.1|19745.1|19863.85|19743.85|7
1631419090000|2021-09-12 03:58:10|19866.6|19746.6|19871.06|19751.06|19871.06|19751.06|19866.6|19746.6|10
1631419100000|2021-09-12 03:58:20|19871.32|19751.32|19872.74|19752.74|19872.74|19752.74|19871.32|19751.32|10
1631419110000|2021-09-12 03:58:30|19872.94|19752.94|19877.67|19757.67|19877.67|19757.67|19872.94|19752.94|10
1631419120000|2021-09-12 03:58:40|19877.65|19757.65|19879.34|19759.34|19879.98|19759.98|19877.65|19757.65|9
1631419130000|2021-09-12 03:58:50|19879.14|19759.14|19879.76|19759.76|19880.04|19760.04|19878.79|19758.79|9
1631419140000|2021-09-12 03:59:00|19880.13|19760.13|19880.26|19760.26|19880.43|19760.43|19879.85|19759.85|8
1631419150000|2021-09-12 03:59:10|19880.24|19760.24|19881.88|19761.88|19881.88|19761.88|19879.17|19759.17|10
1631419160000|2021-09-12 03:59:20|19881.97|19761.97|19884.62|19764.62|19884.62|19764.62|19881.97|19761.97|10
1631419170000|2021-09-12 03:59:30|19885.94|19765.94|19891.37|19771.37|19891.37|19771.37|19885.94|19765.94|10
1631419180000|2021-09-12 03:59:40|19891.27|19771.27|19890.9|19770.9|19892.07|19772.07|19890.9|19770.9|10
1631419190000|2021-09-12 03:59:50|19890.01|19770.01|19894.04|19774.04|19894.04|19774.04|19889.32|19769.32|10
1631419200000|2021-09-12 04:00:00|19894.24|19774.24|19896.37|19776.37|19896.37|19776.37|19894.24|19774.24|10
1631419210000|2021-09-12 04:00:10|19896.46|19776.46|19896.59|19776.59|19896.87|19776.87|19896.15|19776.15|10
1631419220000|2021-09-12 04:00:20|19897.27|19777.27|19897.11|19777.11|19898.41|19778.41|19897.08|19777.08|10
1631419230000|2021-09-12 04:00:30|19896.83|19776.83|19889.31|19769.31|19896.83|19776.83|19889.31|19769.31|10
1631419240000|2021-09-12 04:00:40|19889.39|19769.39|19885.7|19765.7|19889.39|19769.39|19885.7|19765.7|10
1631419250000|2021-09-12 04:00:50|19885.43|19765.43|19883.8|19763.8|19885.59|19765.59|19883.56|19763.56|9
1631419260000|2021-09-12 04:01:00|19884.01|19764.01|19883.78|19763.78|19884.63|19764.63|19883.31|19763.31|10
1631419270000|2021-09-12 04:01:10|19883.9|19763.9|19883.34|19763.34|19884.05|19764.05|19882.95|19762.95|10
1631419280000|2021-09-12 04:01:20|19881.42|19761.42|19879.06|19759.06|19881.42|19761.42|19879.06|19759.06|10
1631419290000|2021-09-12 04:01:30|19878.3|19758.3|19877.41|19757.41|19878.49|19758.49|19877.41|19757.41|10
1631419300000|2021-09-12 04:01:40|19876.5|19756.5|19868.34|19748.34|19876.6|19756.6|19868.34|19748.34|10
1631419310000|2021-09-12 04:01:50|19869.07|19749.07|19868.4|19748.4|19869.14|19749.14|19868.4|19748.4|8
1631419320000|2021-09-12 04:02:00|19868.92|19748.92|19863.9|19743.9|19868.92|19748.92|19863.9|19743.9|10
1631419330000|2021-09-12 04:02:10|19864.7|19744.7|19858|19738|19864.7|19744.7|19858|19738|10
1631419340000|2021-09-12 04:02:20|19857.64|19737.64|19851.72|19731.72|19857.64|19737.64|19851.72|19731.72|10
1631419350000|2021-09-12 04:02:30|19850.93|19730.93|19852.79|19732.79|19852.79|19732.79|19848.92|19728.92|10
1631419360000|2021-09-12 04:02:40|19853.47|19733.47|19853.99|19733.99|19854.05|19734.05|19853.24|19733.24|10
1631419370000|2021-09-12 04:02:50|19853.61|19733.61|19853.29|19733.29|19853.79|19733.79|19852.99|19732.99|10
1631419380000|2021-09-12 04:03:00|19853.24|19733.24|19850.25|19730.25|19853.78|19733.78|19850.25|19730.25|10
1631419390000|2021-09-12 04:03:10|19850.2|19730.2|19847.67|19727.67|19850.2|19730.2|19847.67|19727.67|10
1631419400000|2021-09-12 04:03:20|19847.65|19727.65|19847.67|19727.67|19847.99|19727.99|19847.65|19727.65|10
1631419410000|2021-09-12 04:03:30|19846.84|19726.84|19845.86|19725.86|19846.84|19726.84|19845.86|19725.86|10
1631419420000|2021-09-12 04:03:40|19845.77|19725.77|19844.02|19724.02|19845.77|19725.77|19842.65|19722.65|10
1631419430000|2021-09-12 04:03:50|19844.52|19724.52|19844.49|19724.49|19845.28|19725.28|19844.11|19724.11|9
1631419440000|2021-09-12 04:04:00|19844.27|19724.27|19844.8|19724.8|19845.57|19725.57|19844.04|19724.04|9
1631419450000|2021-09-12 04:04:10|19845.83|19725.83|19846.3|19726.3|19846.7|19726.7|19845.83|19725.83|10
1631419460000|2021-09-12 04:04:20|19846.29|19726.29|19849.27|19729.27|19849.27|19729.27|19846.15|19726.15|10
1631419470000|2021-09-12 04:04:30|19848.77|19728.77|19848.17|19728.17|19848.82|19728.82|19847.81|19727.81|9
1631419480000|2021-09-12 04:04:40|19847.5|19727.5|19847.8|19727.8|19848.69|19728.69|19847.5|19727.5|10
1631419490000|2021-09-12 04:04:50|19847.65|19727.65|19848.18|19728.18|19848.18|19728.18|19847.46|19727.46|10
1631419500000|2021-09-12 04:05:00|19848.68|19728.68|19850.17|19730.17|19850.17|19730.17|19848.68|19728.68|10
1631419510000|2021-09-12 04:05:10|19850.28|19730.28|19852.93|19732.93|19852.99|19732.99|19850.22|19730.22|10
1631419520000|2021-09-12 04:05:20|19854.04|19734.04|19857.19|19737.19|19857.81|19737.81|19854.04|19734.04|10
1631419530000|2021-09-12 04:05:30|19857.13|19737.13|19858.66|19738.66|19858.78|19738.78|19857.13|19737.13|10
1631419540000|2021-09-12 04:05:40|19859.91|19739.91|19864.69|19744.69|19864.69|19744.69|19859.91|19739.91|10
1631419550000|2021-09-12 04:05:50|19864.5|19744.5|19864.43|19744.43|19864.5|19744.5|19862.97|19742.97|10
1631419560000|2021-09-12 04:06:00|19864.42|19744.42|19867.13|19747.13|19867.13|19747.13|19864.42|19744.42|10
1631419570000|2021-09-12 04:06:10|19867.08|19747.08|19869.6|19749.6|19869.66|19749.66|19867.08|19747.08|9
1631419580000|2021-09-12 04:06:20|19869.02|19749.02|19870.74|19750.74|19870.74|19750.74|19868.96|19748.96|10
1631419590000|2021-09-12 04:06:30|19870.72|19750.72|19866.84|19746.84|19870.81|19750.81|19866.84|19746.84|10
1631419600000|2021-09-12 04:06:40|19866.42|19746.42|19865.25|19745.25|19866.42|19746.42|19865.12|19745.12|10
1631419610000|2021-09-12 04:06:50|19865.3|19745.3|19864.63|19744.63|19865.49|19745.49|19864.63|19744.63|10
1631419620000|2021-09-12 04:07:00|19864.35|19744.35|19864.01|19744.01|19864.63|19744.63|19863.92|19743.92|10
1631419630000|2021-09-12 04:07:10|19864.48|19744.48|19864.3|19744.3|19865.62|19745.62|19864.3|19744.3|10
1631419640000|2021-09-12 04:07:20|19864.55|19744.55|19865.18|19745.18|19865.18|19745.18|19864.55|19744.55|7
1631419650000|2021-09-12 04:07:30|19865.13|19745.13|19865.75|19745.75|19865.84|19745.84|19865.11|19745.11|10
1631419660000|2021-09-12 04:07:40|19865.48|19745.48|19866.41|19746.41|19866.46|19746.46|19865.41|19745.41|9
1631419670000|2021-09-12 04:07:50|19866.02|19746.02|19864.11|19744.11|19866.02|19746.02|19864.11|19744.11|9
1631419680000|2021-09-12 04:08:00|19863.89|19743.89|19864.06|19744.06|19864.41|19744.41|19863.81|19743.81|10
1631419690000|2021-09-12 04:08:10|19864.11|19744.11|19863.73|19743.73|19864.58|19744.58|19863.71|19743.71|9
1631419700000|2021-09-12 04:08:20|19863.83|19743.83|19865.01|19745.01|19865.01|19745.01|19863.83|19743.83|9
1631419710000|2021-09-12 04:08:30|19865.08|19745.08|19863.43|19743.43|19865.26|19745.26|19863.31|19743.31|10
1631419720000|2021-09-12 04:08:40|19863.68|19743.68|19864.46|19744.46|19864.57|19744.57|19863.68|19743.68|10
1631419730000|2021-09-12 04:08:50|19864.12|19744.12|19863.07|19743.07|19864.12|19744.12|19861.78|19741.78|10
1631419740000|2021-09-12 04:09:00|19862.84|19742.84|19861.64|19741.64|19862.84|19742.84|19861.64|19741.64|10
1631419750000|2021-09-12 04:09:10|19860.02|19740.02|19855.59|19735.59|19860.02|19740.02|19855.55|19735.55|10
1631419760000|2021-09-12 04:09:20|19854.88|19734.88|19854.24|19734.24|19855.31|19735.31|19852.68|19732.68|10
1631419770000|2021-09-12 04:09:30|19854.28|19734.28|19855.4|19735.4|19855.4|19735.4|19854.13|19734.13|10
1631419780000|2021-09-12 04:09:40|19855.59|19735.59|19854.15|19734.15|19855.59|19735.59|19854.15|19734.15|10
1631419790000|2021-09-12 04:09:50|19854.49|19734.49|19854.59|19734.59|19855.01|19735.01|19854.25|19734.25|9
1631419800000|2021-09-12 04:10:00|19854.31|19734.31|19851.85|19731.85|19854.31|19734.31|19851.85|19731.85|10
1631419810000|2021-09-12 04:10:10|19851.73|19731.73|19849.81|19729.81|19851.93|19731.93|19849.81|19729.81|10
1631419820000|2021-09-12 04:10:20|19850.26|19730.26|19854.43|19734.43|19854.43|19734.43|19850.06|19730.06|10
1631419830000|2021-09-12 04:10:30|19854.77|19734.77|19855.05|19735.05|19855.85|19735.85|19854.6|19734.6|10
1631419840000|2021-09-12 04:10:40|19854.93|19734.93|19855.38|19735.38|19855.84|19735.84|19854.72|19734.72|10
1631419850000|2021-09-12 04:10:50|19854.35|19734.35|19853.95|19733.95|19854.35|19734.35|19853.62|19733.62|10
1631419860000|2021-09-12 04:11:00|19854.29|19734.29|19855.5|19735.5|19855.5|19735.5|19854.05|19734.05|10
1631419870000|2021-09-12 04:11:10|19855.2|19735.2|19854.36|19734.36|19855.2|19735.2|19854.19|19734.19|10
1631419880000|2021-09-12 04:11:20|19854.82|19734.82|19855.53|19735.53|19855.54|19735.54|19854.82|19734.82|10
1631419890000|2021-09-12 04:11:30|19855.71|19735.71|19854.83|19734.83|19855.71|19735.71|19854.72|19734.72|10
1631419900000|2021-09-12 04:11:40|19854.85|19734.85|19854.45|19734.45|19854.92|19734.92|19854.45|19734.45|10
1631419910000|2021-09-12 04:11:50|19855.08|19735.08|19854.66|19734.66|19855.08|19735.08|19854.03|19734.03|10
1631419920000|2021-09-12 04:12:00|19854.65|19734.65|19849.18|19729.18|19854.65|19734.65|19849.18|19729.18|10
1631419930000|2021-09-12 04:12:10|19849.24|19729.24|19845.35|19725.35|19849.24|19729.24|19845.35|19725.35|10
1631419940000|2021-09-12 04:12:20|19845.5|19725.5|19845.75|19725.75|19846.14|19726.14|19845.5|19725.5|10
1631419950000|2021-09-12 04:12:30|19845.62|19725.62|19845.91|19725.91|19845.91|19725.91|19845.3|19725.3|10
1631419960000|2021-09-12 04:12:40|19846.04|19726.04|19846.41|19726.41|19847.62|19727.62|19846.04|19726.04|10
1631419970000|2021-09-12 04:12:50|19846.43|19726.43|19846.71|19726.71|19847.31|19727.31|19846.11|19726.11|10
1631419980000|2021-09-12 04:13:00|19846.52|19726.52|19846.39|19726.39|19846.99|19726.99|19846.07|19726.07|10
1631419990000|2021-09-12 04:13:10|19845.63|19725.63|19845.56|19725.56|19845.68|19725.68|19845.13|19725.13|10
1631420000000|2021-09-12 04:13:20|19845.4|19725.4|19848.03|19728.03|19848.18|19728.18|19845.36|19725.36|9
1631420010000|2021-09-12 04:13:30|19847.98|19727.98|19847.94|19727.94|19847.99|19727.99|19847.44|19727.44|10
1631420020000|2021-09-12 04:13:40|19847.86|19727.86|19847.87|19727.87|19847.87|19727.87|19847.08|19727.08|9
1631420030000|2021-09-12 04:13:50|19847.5|19727.5|19847.61|19727.61|19847.61|19727.61|19847.28|19727.28|10
1631420040000|2021-09-12 04:14:00|19847.39|19727.39|19847.38|19727.38|19847.55|19727.55|19846.89|19726.89|10
1631420050000|2021-09-12 04:14:10|19847.37|19727.37|19850.73|19730.73|19850.73|19730.73|19847.37|19727.37|10
1631420060000|2021-09-12 04:14:20|19850.78|19730.78|19851.7|19731.7|19852.11|19732.11|19850.78|19730.78|10
1631420070000|2021-09-12 04:14:30|19852.06|19732.06|19854.15|19734.15|19854.15|19734.15|19852.06|19732.06|10
1631420080000|2021-09-12 04:14:40|19853.99|19733.99|19853.74|19733.74|19854.35|19734.35|19853.03|19733.03|9
1631420090000|2021-09-12 04:14:50|19853.89|19733.89|19854.63|19734.63|19854.7|19734.7|19853.89|19733.89|9
1631420100000|2021-09-12 04:15:00|19854.67|19734.67|19857.66|19737.66|19857.67|19737.67|19854.6|19734.6|10
1631420110000|2021-09-12 04:15:10|19856.96|19736.96|19856.49|19736.49|19857.35|19737.35|19856.49|19736.49|9
1631420120000|2021-09-12 04:15:20|19856.25|19736.25|19858.92|19738.92|19858.92|19738.92|19856.25|19736.25|9
1631420130000|2021-09-12 04:15:30|19859.37|19739.37|19859.27|19739.27|19859.79|19739.79|19859.24|19739.24|10
1631420140000|2021-09-12 04:15:40|19859.28|19739.28|19859.48|19739.48|19859.53|19739.53|19859.23|19739.23|8
1631420150000|2021-09-12 04:15:50|19859.32|19739.32|19859.41|19739.41|19859.74|19739.74|19859.32|19739.32|7
1631420160000|2021-09-12 04:16:00|19859.25|19739.25|19857.01|19737.01|19859.25|19739.25|19856.78|19736.78|10
1631420170000|2021-09-12 04:16:10|19855.95|19735.95|19855.95|19735.95|19856.19|19736.19|19855.62|19735.62|10
1631420180000|2021-09-12 04:16:20|19855.65|19735.65|19855.84|19735.84|19856.14|19736.14|19855.65|19735.65|9
1631420190000|2021-09-12 04:16:30|19855.76|19735.76|19857.51|19737.51|19857.6|19737.6|19855.76|19735.76|10
1631420200000|2021-09-12 04:16:40|19857.27|19737.27|19857.72|19737.72|19857.86|19737.86|19857.27|19737.27|8
1631420210000|2021-09-12 04:16:50|19857.86|19737.86|19859.56|19739.56|19859.64|19739.64|19857.86|19737.86|10
1631420220000|2021-09-12 04:17:00|19859.77|19739.77|19859.07|19739.07|19860.02|19740.02|19859.07|19739.07|9
1631420230000|2021-09-12 04:17:10|19858.98|19738.98|19857.96|19737.96|19858.98|19738.98|19857.9|19737.9|9
1631420240000|2021-09-12 04:17:20|19857.82|19737.82|19858.8|19738.8|19858.8|19738.8|19857.82|19737.82|10
1631420250000|2021-09-12 04:17:30|19858.44|19738.44|19858.28|19738.28|19858.44|19738.44|19857.72|19737.72|10
1631420260000|2021-09-12 04:17:40|19857.79|19737.79|19857.57|19737.57|19857.79|19737.79|19856.56|19736.56|10
1631420270000|2021-09-12 04:17:50|19857.62|19737.62|19857.55|19737.55|19857.81|19737.81|19857.55|19737.55|9
1631420280000|2021-09-12 04:18:00|19857.72|19737.72|19859.11|19739.11|19860.13|19740.13|19857.61|19737.61|10
1631420290000|2021-09-12 04:18:10|19859.1|19739.1|19858.15|19738.15|19859.45|19739.45|19857.8|19737.8|9
1631420300000|2021-09-12 04:18:20|19858.32|19738.32|19854.51|19734.51|19858.32|19738.32|19854.51|19734.51|10
1631420310000|2021-09-12 04:18:30|19854.58|19734.58|19854.88|19734.88|19855.25|19735.25|19854.58|19734.58|8
1631420320000|2021-09-12 04:18:40|19854.77|19734.77|19855.57|19735.57|19855.57|19735.57|19854.74|19734.74|9
1631420330000|2021-09-12 04:18:50|19855.81|19735.81|19856.4|19736.4|19856.58|19736.58|19855.56|19735.56|10
1631420340000|2021-09-12 04:19:00|19855.94|19735.94|19853.09|19733.09|19855.94|19735.94|19852.79|19732.79|10
1631420350000|2021-09-12 04:19:10|19853.12|19733.12|19851.32|19731.32|19853.87|19733.87|19851.32|19731.32|10
1631420360000|2021-09-12 04:19:20|19851.15|19731.15|19850.25|19730.25|19851.15|19731.15|19850.25|19730.25|10
1631420370000|2021-09-12 04:19:30|19850.44|19730.44|19849.6|19729.6|19850.44|19730.44|19849.41|19729.41|10
1631420380000|2021-09-12 04:19:40|19849.15|19729.15|19848.17|19728.17|19849.15|19729.15|19848.17|19728.17|10
1631420390000|2021-09-12 04:19:50|19847.95|19727.95|19842.51|19722.51|19848.43|19728.43|19842.32|19722.32|10
1631420400000|2021-09-12 04:20:00|19839.58|19719.58|19837.32|19717.32|19839.58|19719.58|19837.1|19717.1|10
1631420410000|2021-09-12 04:20:10|19836.22|19716.22|19836.65|19716.65|19836.65|19716.65|19835.49|19715.49|10
1631420420000|2021-09-12 04:20:20|19836.72|19716.72|19839|19719|19839|19719|19836.72|19716.72|10
1631420430000|2021-09-12 04:20:30|19839.11|19719.11|19839.91|19719.91|19840.09|19720.09|19839.11|19719.11|9
1631420440000|2021-09-12 04:20:40|19839.81|19719.81|19840.3|19720.3|19840.74|19720.74|19839.81|19719.81|10
1631420450000|2021-09-12 04:20:50|19840.51|19720.51|19839.8|19719.8|19840.51|19720.51|19839.56|19719.56|9
1631420460000|2021-09-12 04:21:00|19839.88|19719.88|19841.33|19721.33|19841.33|19721.33|19839.88|19719.88|9
1631420470000|2021-09-12 04:21:10|19841.36|19721.36|19843.96|19723.96|19843.96|19723.96|19841.36|19721.36|10
1631420480000|2021-09-12 04:21:20|19844.2|19724.2|19847.24|19727.24|19847.31|19727.31|19844.2|19724.2|10
1631420490000|2021-09-12 04:21:30|19848.43|19728.43|19851.29|19731.29|19851.29|19731.29|19848.43|19728.43|9
1631420500000|2021-09-12 04:21:40|19853.36|19733.36|19853.3|19733.3|19853.78|19733.78|19853.3|19733.3|9
1631420510000|2021-09-12 04:21:50|19853.19|19733.19|19853.76|19733.76|19853.97|19733.97|19852.59|19732.59|10
1631420520000|2021-09-12 04:22:00|19853.65|19733.65|19854.33|19734.33|19854.33|19734.33|19853.65|19733.65|10
1631420530000|2021-09-12 04:22:10|19854.3|19734.3|19854.85|19734.85|19855.63|19735.63|19854.3|19734.3|10
1631420540000|2021-09-12 04:22:20|19854.69|19734.69|19854.5|19734.5|19855.48|19735.48|19854.39|19734.39|10
1631420550000|2021-09-12 04:22:30|19854.6|19734.6|19854.42|19734.42|19854.75|19734.75|19854.13|19734.13|10
1631420560000|2021-09-12 04:22:40|19854.19|19734.19|19854.53|19734.53|19854.53|19734.53|19853.98|19733.98|10
1631420570000|2021-09-12 04:22:50|19854.56|19734.56|19854.11|19734.11|19854.75|19734.75|19854.11|19734.11|9
1631420580000|2021-09-12 04:23:00|19853.95|19733.95|19851.82|19731.82|19854.07|19734.07|19851.31|19731.31|10
1631420590000|2021-09-12 04:23:10|19851.79|19731.79|19852.9|19732.9|19852.9|19732.9|19851.79|19731.79|9
1631420600000|2021-09-12 04:23:20|19853.52|19733.52|19857.19|19737.19|19857.19|19737.19|19853.52|19733.52|10
1631420610000|2021-09-12 04:23:30|19857.17|19737.17|19857.49|19737.49|19857.49|19737.49|19856.86|19736.86|10
1631420620000|2021-09-12 04:23:40|19856.7|19736.7|19855.89|19735.89|19856.7|19736.7|19855.66|19735.66|9
1631420630000|2021-09-12 04:23:50|19856.42|19736.42|19856.66|19736.66|19856.91|19736.91|19855.87|19735.87|9
1631420640000|2021-09-12 04:24:00|19856.73|19736.73|19856.68|19736.68|19856.77|19736.77|19856.57|19736.57|10
1631420650000|2021-09-12 04:24:10|19856.81|19736.81|19858.54|19738.54|19858.54|19738.54|19856.81|19736.81|10
1631420660000|2021-09-12 04:24:20|19858.56|19738.56|19860.25|19740.25|19860.34|19740.34|19858.56|19738.56|10
1631420670000|2021-09-12 04:24:30|19860.29|19740.29|19861.36|19741.36|19861.43|19741.43|19860.28|19740.28|10
1631420680000|2021-09-12 04:24:40|19861.43|19741.43|19861.76|19741.76|19862.45|19742.45|19861.43|19741.43|10
1631420690000|2021-09-12 04:24:50|19861.61|19741.61|19860.82|19740.82|19861.61|19741.61|19860.82|19740.82|8
1631420700000|2021-09-12 04:25:00|19860.69|19740.69|19860.1|19740.1|19860.72|19740.72|19859.75|19739.75|10
1631420710000|2021-09-12 04:25:10|19859.99|19739.99|19860.03|19740.03|19860.04|19740.04|19859.69|19739.69|9
1631420720000|2021-09-12 04:25:20|19859.67|19739.67|19861.42|19741.42|19861.42|19741.42|19859.67|19739.67|9
1631420730000|2021-09-12 04:25:30|19861.55|19741.55|19864.14|19744.14|19864.67|19744.67|19861.55|19741.55|10
1631420740000|2021-09-12 04:25:40|19863.91|19743.91|19866.58|19746.58|19866.58|19746.58|19863.91|19743.91|10
1631420750000|2021-09-12 04:25:50|19866.72|19746.72|19864.65|19744.65|19866.93|19746.93|19864.65|19744.65|10
1631420760000|2021-09-12 04:26:00|19864.83|19744.83|19868.16|19748.16|19868.16|19748.16|19864.83|19744.83|10
1631420770000|2021-09-12 04:26:10|19868.79|19748.79|19869.43|19749.43|19869.43|19749.43|19868.77|19748.77|10
1631420780000|2021-09-12 04:26:20|19869.44|19749.44|19870.17|19750.17|19870.17|19750.17|19869.13|19749.13|8
1631420790000|2021-09-12 04:26:30|19870.19|19750.19|19874.51|19754.51|19874.51|19754.51|19870.19|19750.19|10
1631420800000|2021-09-12 04:26:40|19874.7|19754.7|19876.45|19756.45|19876.45|19756.45|19874.57|19754.57|10
1631420810000|2021-09-12 04:26:50|19875.52|19755.52|19875.66|19755.66|19875.66|19755.66|19874.8|19754.8|10
1631420820000|2021-09-12 04:27:00|19874.7|19754.7|19876.34|19756.34|19877.29|19757.29|19874.7|19754.7|10
1631420830000|2021-09-12 04:27:10|19876.13|19756.13|19874.39|19754.39|19876.14|19756.14|19874.39|19754.39|10
1631420840000|2021-09-12 04:27:20|19874.47|19754.47|19874.14|19754.14|19874.7|19754.7|19874.09|19754.09|10
1631420850000|2021-09-12 04:27:30|19874.09|19754.09|19873.97|19753.97|19874.26|19754.26|19873.97|19753.97|9
1631420860000|2021-09-12 04:27:40|19873.92|19753.92|19873.18|19753.18|19873.92|19753.92|19873.02|19753.02|10
1631420870000|2021-09-12 04:27:50|19872.79|19752.79|19873.29|19753.29|19873.3|19753.3|19872.79|19752.79|10
1631420880000|2021-09-12 04:28:00|19873.22|19753.22|19874.92|19754.92|19874.92|19754.92|19873.17|19753.17|10
1631420890000|2021-09-12 04:28:10|19874.98|19754.98|19876.76|19756.76|19876.76|19756.76|19874.47|19754.47|9
1631420900000|2021-09-12 04:28:20|19876.71|19756.71|19881.08|19761.08|19881.08|19761.08|19876.62|19756.62|10
1631420910000|2021-09-12 04:28:30|19880.74|19760.74|19881.86|19761.86|19881.86|19761.86|19880.43|19760.43|10
1631420920000|2021-09-12 04:28:40|19881.72|19761.72|19880.95|19760.95|19881.72|19761.72|19880.83|19760.83|10
1631420930000|2021-09-12 04:28:50|19881.29|19761.29|19882.83|19762.83|19882.83|19762.83|19881.29|19761.29|9
1631420940000|2021-09-12 04:29:00|19883.15|19763.15|19886.05|19766.05|19886.05|19766.05|19883.14|19763.14|10
1631420950000|2021-09-12 04:29:10|19886.14|19766.14|19886.13|19766.13|19886.14|19766.14|19885.02|19765.02|10
1631420960000|2021-09-12 04:29:20|19885.88|19765.88|19883.54|19763.54|19886.46|19766.46|19883.54|19763.54|10
1631420970000|2021-09-12 04:29:30|19883.58|19763.58|19885.22|19765.22|19885.22|19765.22|19883.58|19763.58|10
1631420980000|2021-09-12 04:29:40|19885.54|19765.54|19886.89|19766.89|19887.13|19767.13|19885.54|19765.54|10
1631420990000|2021-09-12 04:29:50|19886.21|19766.21|19885.75|19765.75|19886.21|19766.21|19885.23|19765.23|9
1631421000000|2021-09-12 04:30:00|19885.58|19765.58|19887.98|19767.98|19887.98|19767.98|19885.55|19765.55|10
1631421010000|2021-09-12 04:30:10|19887.96|19767.96|19889.29|19769.29|19889.29|19769.29|19887.96|19767.96|10
1631421020000|2021-09-12 04:30:20|19889.33|19769.33|19892.96|19772.96|19892.96|19772.96|19889.33|19769.33|10
1631421030000|2021-09-12 04:30:30|19893.12|19773.12|19893.8|19773.8|19894.29|19774.29|19893.12|19773.12|9
1631421040000|2021-09-12 04:30:40|19894.87|19774.87|19896.59|19776.59|19896.59|19776.59|19894.62|19774.62|10
1631421050000|2021-09-12 04:30:50|19896.81|19776.81|19896.98|19776.98|19897.8|19777.8|19896.81|19776.81|8
1631421060000|2021-09-12 04:31:00|19896.97|19776.97|19898.88|19778.88|19898.88|19778.88|19896.86|19776.86|9
1631421070000|2021-09-12 04:31:10|19899.26|19779.26|19902.36|19782.36|19902.45|19782.45|19899.13|19779.13|10
1631421080000|2021-09-12 04:31:20|19902.41|19782.41|19901.07|19781.07|19902.69|19782.69|19901|19781|10
1631421090000|2021-09-12 04:31:30|19900.21|19780.21|19897.65|19777.65|19900.21|19780.21|19897.23|19777.23|10
1631421100000|2021-09-12 04:31:40|19898.19|19778.19|19898.31|19778.31|19898.78|19778.78|19897.58|19777.58|10
1631421110000|2021-09-12 04:31:50|19898.66|19778.66|19897.67|19777.67|19899.06|19779.06|19897.66|19777.66|10
1631421120000|2021-09-12 04:32:00|19897.88|19777.88|19895.27|19775.27|19897.88|19777.88|19895.14|19775.14|10
1631421130000|2021-09-12 04:32:10|19895.19|19775.19|19897.66|19777.66|19897.66|19777.66|19891.99|19771.99|10
1631421140000|2021-09-12 04:32:20|19897.7|19777.7|19904.64|19784.64|19904.84|19784.84|19897.62|19777.62|10
1631421150000|2021-09-12 04:32:30|19904.54|19784.54|19903.78|19783.78|19904.54|19784.54|19903.16|19783.16|10
1631421160000|2021-09-12 04:32:40|19903.97|19783.97|19903.34|19783.34|19904.14|19784.14|19903.34|19783.34|9
1631421170000|2021-09-12 04:32:50|19903.07|19783.07|19906.84|19786.84|19907.43|19787.43|19903.04|19783.04|10
1631421180000|2021-09-12 04:33:00|19906.81|19786.81|19906.67|19786.67|19907.12|19787.12|19906.17|19786.17|10
1631421190000|2021-09-12 04:33:10|19906.98|19786.98|19909.08|19789.08|19909.08|19789.08|19906.96|19786.96|10
1631421200000|2021-09-12 04:33:20|19909.23|19789.23|19909.77|19789.77|19910.04|19790.04|19909.23|19789.23|10
1631421210000|2021-09-12 04:33:30|19909.95|19789.95|19912.75|19792.75|19912.75|19792.75|19909.67|19789.67|10
1631421220000|2021-09-12 04:33:40|19912.78|19792.78|19913.37|19793.37|19913.5|19793.5|19912.78|19792.78|8
1631421230000|2021-09-12 04:33:50|19913.3|19793.3|19913.21|19793.21|19913.31|19793.31|19912.72|19792.72|9
1631421240000|2021-09-12 04:34:00|19913.24|19793.24|19913.95|19793.95|19913.95|19793.95|19913.19|19793.19|8
1631421250000|2021-09-12 04:34:10|19913.58|19793.58|19915.66|19795.66|19915.75|19795.75|19913.28|19793.28|10
1631421260000|2021-09-12 04:34:20|19915.65|19795.65|19915.6|19795.6|19916.24|19796.24|19915.43|19795.43|10
1631421270000|2021-09-12 04:34:30|19915.69|19795.69|19916.73|19796.73|19918.82|19798.82|19915.69|19795.69|10
1631421280000|2021-09-12 04:34:40|19916.8|19796.8|19917.66|19797.66|19918.16|19798.16|19916.8|19796.8|10
1631421290000|2021-09-12 04:34:50|19917.59|19797.59|19917.53|19797.53|19918.06|19798.06|19917.24|19797.24|9
1631421300000|2021-09-12 04:35:00|19917.56|19797.56|19919.26|19799.26|19919.26|19799.26|19917.56|19797.56|10
1631421310000|2021-09-12 04:35:10|19919.83|19799.83|19920.53|19800.53|19920.53|19800.53|19919.06|19799.06|10
1631421320000|2021-09-12 04:35:20|19920.47|19800.47|19920.72|19800.72|19920.72|19800.72|19920.26|19800.26|10
1631421330000|2021-09-12 04:35:30|19920.92|19800.92|19922.61|19802.61|19922.61|19802.61|19920.92|19800.92|10
1631421340000|2021-09-12 04:35:40|19922.65|19802.65|19925.42|19805.42|19925.42|19805.42|19922.65|19802.65|9
1631421350000|2021-09-12 04:35:50|19924.99|19804.99|19925.4|19805.4|19925.4|19805.4|19924.31|19804.31|10
1631421360000|2021-09-12 04:36:00|19925.72|19805.72|19926.12|19806.12|19926.12|19806.12|19925.46|19805.46|9
1631421370000|2021-09-12 04:36:10|19926.27|19806.27|19926.68|19806.68|19926.7|19806.7|19926.23|19806.23|9
1631421380000|2021-09-12 04:36:20|19926.64|19806.64|19923.35|19803.35|19926.64|19806.64|19923.35|19803.35|10
1631421390000|2021-09-12 04:36:30|19922.28|19802.28|19917.13|19797.13|19922.28|19802.28|19917.13|19797.13|10
1631421400000|2021-09-12 04:36:40|19917.87|19797.87|19912.62|19792.62|19917.87|19797.87|19912.62|19792.62|10
1631421410000|2021-09-12 04:36:50|19912.43|19792.43|19910.1|19790.1|19912.43|19792.43|19910.1|19790.1|10
1631421420000|2021-09-12 04:37:00|19908.99|19788.99|19907.6|19787.6|19908.99|19788.99|19906.99|19786.99|10
1631421430000|2021-09-12 04:37:10|19908.05|19788.05|19907.56|19787.56|19908.52|19788.52|19907.56|19787.56|10
1631421440000|2021-09-12 04:37:20|19907.65|19787.65|19905.46|19785.46|19907.74|19787.74|19905.44|19785.44|10
1631421450000|2021-09-12 04:37:30|19905.92|19785.92|19906.01|19786.01|19906.14|19786.14|19905.72|19785.72|10
1631421460000|2021-09-12 04:37:40|19905.98|19785.98|19905.05|19785.05|19905.98|19785.98|19905.05|19785.05|10
1631421470000|2021-09-12 04:37:50|19904.89|19784.89|19906|19786|19906|19786|19904.76|19784.76|10
1631421480000|2021-09-12 04:38:00|19904.55|19784.55|19903.38|19783.38|19904.55|19784.55|19903.24|19783.24|10
1631421490000|2021-09-12 04:38:10|19902.96|19782.96|19902.42|19782.42|19903|19783|19902.42|19782.42|10
1631421500000|2021-09-12 04:38:20|19902.36|19782.36|19901.94|19781.94|19902.38|19782.38|19901.94|19781.94|10
1631421510000|2021-09-12 04:38:30|19902.75|19782.75|19899.98|19779.98|19903.16|19783.16|19898.84|19778.84|10
1631421520000|2021-09-12 04:38:40|19899.91|19779.91|19899.84|19779.84|19900.57|19780.57|19899.66|19779.66|10
1631421530000|2021-09-12 04:38:50|19901.27|19781.27|19901.62|19781.62|19901.89|19781.89|19901.18|19781.18|10
1631421540000|2021-09-12 04:39:00|19901.12|19781.12|19902.06|19782.06|19902.06|19782.06|19901|19781|10
1631421550000|2021-09-12 04:39:10|19901.79|19781.79|19902.09|19782.09|19902.56|19782.56|19901.79|19781.79|10
1631421560000|2021-09-12 04:39:20|19902.22|19782.22|19904.77|19784.77|19905.05|19785.05|19902.22|19782.22|10
1631421570000|2021-09-12 04:39:30|19904.81|19784.81|19905.83|19785.83|19906.37|19786.37|19904.7|19784.7|10
1631421580000|2021-09-12 04:39:40|19905.98|19785.98|19905.41|19785.41|19906.75|19786.75|19905.41|19785.41|9
1631421590000|2021-09-12 04:39:50|19905.22|19785.22|19904.78|19784.78|19905.22|19785.22|19904.68|19784.68|10
1631421600000|2021-09-12 04:40:00|19904.36|19784.36|19903.38|19783.38|19904.36|19784.36|19903.38|19783.38|10
1631421610000|2021-09-12 04:40:10|19903.46|19783.46|19905.16|19785.16|19905.34|19785.34|19903.46|19783.46|10
1631421620000|2021-09-12 04:40:20|19905.28|19785.28|19906.53|19786.53|19906.53|19786.53|19905.25|19785.25|10
1631421630000|2021-09-12 04:40:30|19906.21|19786.21|19906.09|19786.09|19906.41|19786.41|19906.04|19786.04|10
1631421640000|2021-09-12 04:40:40|19906.02|19786.02|19905.04|19785.04|19906.17|19786.17|19905.04|19785.04|9
1631421650000|2021-09-12 04:40:50|19905.09|19785.09|19901.74|19781.74|19905.09|19785.09|19901.74|19781.74|9
1631421660000|2021-09-12 04:41:00|19901.73|19781.73|19898.55|19778.55|19901.73|19781.73|19898.55|19778.55|10
1631421670000|2021-09-12 04:41:10|19898.65|19778.65|19896.96|19776.96|19898.65|19778.65|19896.32|19776.32|9
1631421680000|2021-09-12 04:41:20|19896.59|19776.59|19892.39|19772.39|19896.59|19776.59|19892.39|19772.39|10
1631421690000|2021-09-12 04:41:30|19891.38|19771.38|19890.19|19770.19|19891.38|19771.38|19890.11|19770.11|10
1631421700000|2021-09-12 04:41:40|19890.3|19770.3|19889.51|19769.51|19890.63|19770.63|19889.46|19769.46|10
1631421710000|2021-09-12 04:41:50|19889.34|19769.34|19887.16|19767.16|19889.34|19769.34|19887.16|19767.16|10
1631421720000|2021-09-12 04:42:00|19887.04|19767.04|19886.84|19766.84|19887.04|19767.04|19886.23|19766.23|10
1631421730000|2021-09-12 04:42:10|19887.37|19767.37|19885.28|19765.28|19888.59|19768.59|19885.28|19765.28|10
1631421740000|2021-09-12 04:42:20|19884.57|19764.57|19880.52|19760.52|19884.57|19764.57|19880.52|19760.52|10
1631421750000|2021-09-12 04:42:30|19880|19760|19874.45|19754.45|19880|19760|19874.2|19754.2|10
1631421760000|2021-09-12 04:42:40|19874.16|19754.16|19874|19754|19875.19|19755.19|19874|19754|9
1631421770000|2021-09-12 04:42:50|19874.45|19754.45|19872.71|19752.71|19874.45|19754.45|19872.71|19752.71|9
1631421780000|2021-09-12 04:43:00|19872.23|19752.23|19874.56|19754.56|19874.56|19754.56|19872.23|19752.23|10
1631421790000|2021-09-12 04:43:10|19874.5|19754.5|19873.46|19753.46|19874.96|19754.96|19873.46|19753.46|9
1631421800000|2021-09-12 04:43:20|19873.35|19753.35|19871.87|19751.87|19873.35|19753.35|19871.87|19751.87|10
1631421810000|2021-09-12 04:43:30|19871.45|19751.45|19870.84|19750.84|19871.45|19751.45|19870.15|19750.15|9
1631421820000|2021-09-12 04:43:40|19871.96|19751.96|19871.95|19751.95|19872|19752|19871.49|19751.49|10
1631421830000|2021-09-12 04:43:50|19871.91|19751.91|19874.6|19754.6|19874.6|19754.6|19871.9|19751.9|9
1631421840000|2021-09-12 04:44:00|19874.17|19754.17|19876.52|19756.52|19876.53|19756.53|19873.76|19753.76|10
1631421850000|2021-09-12 04:44:10|19876.2|19756.2|19877.55|19757.55|19877.55|19757.55|19875.97|19755.97|10
1631421860000|2021-09-12 04:44:20|19877.84|19757.84|19878.94|19758.94|19879.02|19759.02|19877.84|19757.84|10
1631421870000|2021-09-12 04:44:30|19879.09|19759.09|19878|19758|19879.81|19759.81|19878|19758|10
1631421880000|2021-09-12 04:44:40|19877.79|19757.79|19877.44|19757.44|19878.43|19758.43|19877.44|19757.44|10
1631421890000|2021-09-12 04:44:50|19876.31|19756.31|19876.33|19756.33|19876.41|19756.41|19876.01|19756.01|9
1631421900000|2021-09-12 04:45:00|19876.52|19756.52|19874.94|19754.94|19876.52|19756.52|19873.95|19753.95|10
1631421910000|2021-09-12 04:45:10|19875.15|19755.15|19876.05|19756.05|19876.53|19756.53|19874.97|19754.97|10
1631421920000|2021-09-12 04:45:20|19876.69|19756.69|19877.86|19757.86|19877.86|19757.86|19876.64|19756.64|9
1631421930000|2021-09-12 04:45:30|19878.01|19758.01|19877.14|19757.14|19878.01|19758.01|19876.8|19756.8|8
1631421940000|2021-09-12 04:45:40|19877.22|19757.22|19880.35|19760.35|19880.35|19760.35|19877.22|19757.22|10
1631421950000|2021-09-12 04:45:50|19880.51|19760.51|19881.44|19761.44|19881.44|19761.44|19879.69|19759.69|10
1631421960000|2021-09-12 04:46:00|19881.53|19761.53|19881.94|19761.94|19881.94|19761.94|19881.18|19761.18|10
1631421970000|2021-09-12 04:46:10|19881.97|19761.97|19882.57|19762.57|19882.57|19762.57|19881.72|19761.72|10
1631421980000|2021-09-12 04:46:20|19882.28|19762.28|19881.28|19761.28|19882.28|19762.28|19881.28|19761.28|10
1631421990000|2021-09-12 04:46:30|19881.49|19761.49|19883.47|19763.47|19883.68|19763.68|19881.49|19761.49|10
1631422000000|2021-09-12 04:46:40|19883.43|19763.43|19883.07|19763.07|19883.6|19763.6|19883.07|19763.07|9
1631422010000|2021-09-12 04:46:50|19882.74|19762.74|19880.35|19760.35|19882.74|19762.74|19880.35|19760.35|10
1631422020000|2021-09-12 04:47:00|19880.36|19760.36|19876.13|19756.13|19880.36|19760.36|19876.13|19756.13|10
1631422030000|2021-09-12 04:47:10|19873.9|19753.9|19866.9|19746.9|19873.9|19753.9|19866.9|19746.9|10
1631422040000|2021-09-12 04:47:20|19866.47|19746.47|19861.71|19741.71|19866.47|19746.47|19861.71|19741.71|10
1631422050000|2021-09-12 04:47:30|19861.49|19741.49|19861.4|19741.4|19861.73|19741.73|19861.1|19741.1|10
1631422060000|2021-09-12 04:47:40|19861.36|19741.36|19859.33|19739.33|19861.36|19741.36|19859.1|19739.1|9
1631422070000|2021-09-12 04:47:50|19859.58|19739.58|19859.99|19739.99|19859.99|19739.99|19859.26|19739.26|10
1631422080000|2021-09-12 04:48:00|19858.32|19738.32|19858.03|19738.03|19858.32|19738.32|19855.97|19735.97|10
1631422090000|2021-09-12 04:48:10|19858.99|19738.99|19865.75|19745.75|19865.75|19745.75|19858.99|19738.99|10
1631422100000|2021-09-12 04:48:20|19866|19746|19867.11|19747.11|19867.11|19747.11|19866|19746|10
1631422110000|2021-09-12 04:48:30|19868.69|19748.69|19870.13|19750.13|19870.13|19750.13|19868.69|19748.69|10
1631422120000|2021-09-12 04:48:40|19870.77|19750.77|19870.36|19750.36|19870.77|19750.77|19869.29|19749.29|9
1631422130000|2021-09-12 04:48:50|19870.9|19750.9|19868.23|19748.23|19870.9|19750.9|19867.88|19747.88|10
1631422140000|2021-09-12 04:49:00|19868.27|19748.27|19868.08|19748.08|19868.27|19748.27|19867.8|19747.8|10
1631422150000|2021-09-12 04:49:10|19867.88|19747.88|19865.93|19745.93|19867.88|19747.88|19865.45|19745.45|10
1631422160000|2021-09-12 04:49:20|19866.83|19746.83|19866.99|19746.99|19867.78|19747.78|19866.83|19746.83|9
1631422170000|2021-09-12 04:49:30|19866.9|19746.9|19866.28|19746.28|19866.9|19746.9|19866.13|19746.13|9
1631422180000|2021-09-12 04:49:40|19869.12|19749.12|19870.97|19750.97|19871.83|19751.83|19869.12|19749.12|10
1631422190000|2021-09-12 04:49:50|19871.02|19751.02|19870.53|19750.53|19871.56|19751.56|19870.18|19750.18|10
1631422200000|2021-09-12 04:50:00|19870.47|19750.47|19870.38|19750.38|19870.9|19750.9|19870.38|19750.38|9
1631422210000|2021-09-12 04:50:10|19870.41|19750.41|19868.62|19748.62|19870.51|19750.51|19868.62|19748.62|10
1631422220000|2021-09-12 04:50:20|19868.36|19748.36|19869.39|19749.39|19869.59|19749.59|19867.68|19747.68|10
1631422230000|2021-09-12 04:50:30|19869.29|19749.29|19867.8|19747.8|19869.29|19749.29|19867.62|19747.62|9
1631422240000|2021-09-12 04:50:40|19867.71|19747.71|19869.56|19749.56|19869.56|19749.56|19867.71|19747.71|9
1631422250000|2021-09-12 04:50:50|19869.46|19749.46|19869.92|19749.92|19869.98|19749.98|19869.45|19749.45|10
1631422260000|2021-09-12 04:51:00|19869.79|19749.79|19868.88|19748.88|19869.79|19749.79|19868.88|19748.88|8
1631422270000|2021-09-12 04:51:10|19869.93|19749.93|19872.07|19752.07|19872.07|19752.07|19869.93|19749.93|10
1631422280000|2021-09-12 04:51:20|19871.94|19751.94|19873.31|19753.31|19873.69|19753.69|19871.94|19751.94|10
1631422290000|2021-09-12 04:51:30|19873.67|19753.67|19873.59|19753.59|19874.41|19754.41|19873.34|19753.34|10
1631422300000|2021-09-12 04:51:40|19873.78|19753.78|19867.4|19747.4|19873.78|19753.78|19867.4|19747.4|10
1631422310000|2021-09-12 04:51:50|19866.97|19746.97|19865.46|19745.46|19866.97|19746.97|19865.22|19745.22|10
1631422320000|2021-09-12 04:52:00|19865.44|19745.44|19864.03|19744.03|19865.44|19745.44|19863.88|19743.88|9
1631422330000|2021-09-12 04:52:10|19864.42|19744.42|19864.62|19744.62|19865.02|19745.02|19863.53|19743.53|10
1631422340000|2021-09-12 04:52:20|19865.4|19745.4|19867.59|19747.59|19867.59|19747.59|19865.17|19745.17|9
1631422350000|2021-09-12 04:52:30|19867.79|19747.79|19868.95|19748.95|19869.49|19749.49|19867.79|19747.79|10
1631422360000|2021-09-12 04:52:40|19869.51|19749.51|19868.43|19748.43|19869.63|19749.63|19868.42|19748.42|10
1631422370000|2021-09-12 04:52:50|19868.47|19748.47|19869.07|19749.07|19869.44|19749.44|19868.41|19748.41|7
1631422380000|2021-09-12 04:53:00|19868.86|19748.86|19868.56|19748.56|19869.29|19749.29|19868.56|19748.56|8
1631422390000|2021-09-12 04:53:10|19868.49|19748.49|19866.13|19746.13|19868.49|19748.49|19866.13|19746.13|10
1631422400000|2021-09-12 04:53:20|19865.47|19745.47|19866.07|19746.07|19866.07|19746.07|19865.29|19745.29|10
1631422410000|2021-09-12 04:53:30|19866.35|19746.35|19867.85|19747.85|19867.85|19747.85|19865.83|19745.83|9
1631422420000|2021-09-12 04:53:40|19867.71|19747.71|19864.5|19744.5|19867.71|19747.71|19864.5|19744.5|9
1631422430000|2021-09-12 04:53:50|19864.81|19744.81|19863.3|19743.3|19864.82|19744.82|19863.14|19743.14|10
1631422440000|2021-09-12 04:54:00|19862.77|19742.77|19861|19741|19863.01|19743.01|19861|19741|10
1631422450000|2021-09-12 04:54:10|19861.09|19741.09|19859.95|19739.95|19861.69|19741.69|19859.77|19739.77|9
1631422460000|2021-09-12 04:54:20|19860.08|19740.08|19855.54|19735.54|19860.08|19740.08|19855.54|19735.54|10
1631422470000|2021-09-12 04:54:30|19855.52|19735.52|19852.44|19732.44|19855.52|19735.52|19852.43|19732.43|9
1631422480000|2021-09-12 04:54:40|19852.25|19732.25|19851.19|19731.19|19852.3|19732.3|19851.06|19731.06|10
1631422490000|2021-09-12 04:54:50|19851.01|19731.01|19847.91|19727.91|19851.01|19731.01|19847.87|19727.87|9
1631422500000|2021-09-12 04:55:00|19847.55|19727.55|19836.95|19716.95|19847.55|19727.55|19836.95|19716.95|10
1631422510000|2021-09-12 04:55:10|19838.58|19718.58|19839.93|19719.93|19839.93|19719.93|19837.79|19717.79|9
1631422520000|2021-09-12 04:55:20|19840.49|19720.49|19842.31|19722.31|19842.31|19722.31|19840.49|19720.49|10
1631422530000|2021-09-12 04:55:30|19842.47|19722.47|19846.12|19726.12|19846.12|19726.12|19842.47|19722.47|10
1631422540000|2021-09-12 04:55:40|19845.86|19725.86|19846.49|19726.49|19846.49|19726.49|19844.57|19724.57|9
1631422550000|2021-09-12 04:55:50|19846.18|19726.18|19847.13|19727.13|19847.4|19727.4|19845.72|19725.72|10
1631422560000|2021-09-12 04:56:00|19847.21|19727.21|19847.53|19727.53|19847.79|19727.79|19847.13|19727.13|9
1631422570000|2021-09-12 04:56:10|19847.42|19727.42|19847.02|19727.02|19847.48|19727.48|19846.82|19726.82|8
1631422580000|2021-09-12 04:56:20|19846.98|19726.98|19848.65|19728.65|19848.65|19728.65|19846.54|19726.54|9
1631422590000|2021-09-12 04:56:30|19848.74|19728.74|19850.79|19730.79|19850.79|19730.79|19848.71|19728.71|10
1631422600000|2021-09-12 04:56:40|19850.69|19730.69|19850.91|19730.91|19851.06|19731.06|19850.46|19730.46|10
1631422610000|2021-09-12 04:56:50|19850.96|19730.96|19849.42|19729.42|19851.03|19731.03|19849.42|19729.42|9
1631422620000|2021-09-12 04:57:00|19848.53|19728.53|19844.56|19724.56|19848.66|19728.66|19844.56|19724.56|10
1631422630000|2021-09-12 04:57:10|19844.52|19724.52|19843.5|19723.5|19844.69|19724.69|19843.46|19723.46|10
1631422640000|2021-09-12 04:57:20|19843.44|19723.44|19842.85|19722.85|19843.44|19723.44|19842.16|19722.16|9
1631422650000|2021-09-12 04:57:30|19842.98|19722.98|19844.84|19724.84|19844.84|19724.84|19842.98|19722.98|10
1631422660000|2021-09-12 04:57:40|19844.89|19724.89|19848.88|19728.88|19849.05|19729.05|19844.89|19724.89|8
1631422670000|2021-09-12 04:57:50|19848.68|19728.68|19851.89|19731.89|19851.89|19731.89|19848.44|19728.44|8
1631422680000|2021-09-12 04:58:00|19853.71|19733.71|19857.18|19737.18|19857.18|19737.18|19853.71|19733.71|10
1631422690000|2021-09-12 04:58:10|19856.99|19736.99|19859.18|19739.18|19859.18|19739.18|19856.67|19736.67|10
1631422700000|2021-09-12 04:58:20|19859.82|19739.82|19859|19739|19860.43|19740.43|19859|19739|9
1631422710000|2021-09-12 04:58:30|19859.03|19739.03|19858.24|19738.24|19859.47|19739.47|19858.22|19738.22|10
1631422720000|2021-09-12 04:58:40|19857.89|19737.89|19856.16|19736.16|19857.89|19737.89|19855.96|19735.96|9
1631422730000|2021-09-12 04:58:50|19856.2|19736.2|19855.3|19735.3|19856.21|19736.21|19854.68|19734.68|9
1631422740000|2021-09-12 04:59:00|19855.66|19735.66|19856.23|19736.23|19856.28|19736.28|19855.51|19735.51|9
1631422750000|2021-09-12 04:59:10|19856.39|19736.39|19856.48|19736.48|19856.84|19736.84|19856.39|19736.39|8
1631422760000|2021-09-12 04:59:20|19856.34|19736.34|19857.98|19737.98|19858.09|19738.09|19856.17|19736.17|10
1631422770000|2021-09-12 04:59:30|19858.22|19738.22|19858.27|19738.27|19858.27|19738.27|19857.13|19737.13|9
1631422780000|2021-09-12 04:59:40|19858.16|19738.16|19855.38|19735.38|19858.16|19738.16|19855.38|19735.38|10
1631422790000|2021-09-12 04:59:50|19855.4|19735.4|19852.57|19732.57|19855.88|19735.88|19852.57|19732.57|10
1631422800000|2021-09-12 05:00:00|19852.31|19732.31|19851.21|19731.21|19852.31|19732.31|19851.09|19731.09|9
1631422810000|2021-09-12 05:00:10|19851.27|19731.27|19836.69|19716.69|19851.96|19731.96|19836.69|19716.69|10
1631422820000|2021-09-12 05:00:20|19837.12|19717.12|19836.61|19716.61|19837.62|19717.62|19836.3|19716.3|10
1631422830000|2021-09-12 05:00:30|19836.84|19716.84|19835|19715|19836.84|19716.84|19835|19715|10
1631422840000|2021-09-12 05:00:40|19835.46|19715.46|19828.53|19708.53|19835.46|19715.46|19828.53|19708.53|10
1631422850000|2021-09-12 05:00:50|19828.61|19708.61|19828.58|19708.58|19828.68|19708.68|19827.46|19707.46|10
1631422860000|2021-09-12 05:01:00|19828.52|19708.52|19833.48|19713.48|19833.5|19713.5|19828.52|19708.52|10
1631422870000|2021-09-12 05:01:10|19834.85|19714.85|19837.08|19717.08|19837.08|19717.08|19834.85|19714.85|9
1631422880000|2021-09-12 05:01:20|19837.18|19717.18|19841.48|19721.48|19841.48|19721.48|19837.18|19717.18|10
1631422890000|2021-09-12 05:01:30|19841.63|19721.63|19843.93|19723.93|19844.61|19724.61|19841.63|19721.63|10
1631422900000|2021-09-12 05:01:40|19844.25|19724.25|19847.33|19727.33|19848.01|19728.01|19844.25|19724.25|10
1631422910000|2021-09-12 05:01:50|19847.79|19727.79|19847.64|19727.64|19848.82|19728.82|19847.64|19727.64|10
1631422920000|2021-09-12 05:02:00|19848.17|19728.17|19848.92|19728.92|19848.92|19728.92|19847.93|19727.93|10
1631422930000|2021-09-12 05:02:10|19848.9|19728.9|19846.61|19726.61|19848.92|19728.92|19846.58|19726.58|10
1631422940000|2021-09-12 05:02:20|19844.83|19724.83|19855.57|19735.57|19855.57|19735.57|19844.83|19724.83|10
1631422950000|2021-09-12 05:02:30|19857.37|19737.37|19863.56|19743.56|19863.69|19743.69|19857.37|19737.37|10
1631422960000|2021-09-12 05:02:40|19863.82|19743.82|19864.93|19744.93|19864.93|19744.93|19863.82|19743.82|10
1631422970000|2021-09-12 05:02:50|19865.5|19745.5|19866.64|19746.64|19866.64|19746.64|19865.4|19745.4|10
1631422980000|2021-09-12 05:03:00|19866.55|19746.55|19866.87|19746.87|19867.16|19747.16|19866.5|19746.5|10
1631422990000|2021-09-12 05:03:10|19866.98|19746.98|19870.11|19750.11|19870.11|19750.11|19866.98|19746.98|10
1631423000000|2021-09-12 05:03:20|19870.17|19750.17|19871.54|19751.54|19871.64|19751.64|19870.17|19750.17|10
1631423010000|2021-09-12 05:03:30|19871.92|19751.92|19871|19751|19871.92|19751.92|19871|19751|9
1631423020000|2021-09-12 05:03:40|19870.2|19750.2|19872.21|19752.21|19872.21|19752.21|19870.2|19750.2|10
1631423030000|2021-09-12 05:03:50|19872.45|19752.45|19873.15|19753.15|19873.99|19753.99|19872.45|19752.45|9
1631423040000|2021-09-12 05:04:00|19873.42|19753.42|19872.46|19752.46|19873.43|19753.43|19871.89|19751.89|9
1631423050000|2021-09-12 05:04:10|19872.55|19752.55|19872.55|19752.55|19872.75|19752.75|19871.99|19751.99|10
1631423060000|2021-09-12 05:04:20|19872.54|19752.54|19873.7|19753.7|19874.51|19754.51|19872.54|19752.54|10
1631423070000|2021-09-12 05:04:30|19873.53|19753.53|19873.51|19753.51|19873.91|19753.91|19873.45|19753.45|10
1631423080000|2021-09-12 05:04:40|19873.26|19753.26|19874.04|19754.04|19874.04|19754.04|19872.54|19752.54|10
1631423090000|2021-09-12 05:04:50|19873.9|19753.9|19873.81|19753.81|19874|19754|19873.77|19753.77|10
1631423100000|2021-09-12 05:05:00|19873.65|19753.65|19873.86|19753.86|19873.86|19753.86|19873.52|19753.52|9
1631423110000|2021-09-12 05:05:10|19874.03|19754.03|19875.27|19755.27|19875.35|19755.35|19874.03|19754.03|10
1631423120000|2021-09-12 05:05:20|19876.08|19756.08|19876.18|19756.18|19876.2|19756.2|19875.89|19755.89|7
1631423130000|2021-09-12 05:05:30|19876.16|19756.16|19877.53|19757.53|19877.53|19757.53|19876.02|19756.02|9
1631423140000|2021-09-12 05:05:40|19878.43|19758.43|19878.27|19758.27|19878.43|19758.43|19878.06|19758.06|10
1631423150000|2021-09-12 05:05:50|19878.25|19758.25|19879.57|19759.57|19879.84|19759.84|19878.25|19758.25|10
1631423160000|2021-09-12 05:06:00|19879.52|19759.52|19881.69|19761.69|19881.69|19761.69|19879.52|19759.52|8
1631423170000|2021-09-12 05:06:10|19882.58|19762.58|19880.15|19760.15|19882.71|19762.71|19880.15|19760.15|10
1631423180000|2021-09-12 05:06:20|19880.27|19760.27|19881.76|19761.76|19881.76|19761.76|19879.92|19759.92|10
1631423190000|2021-09-12 05:06:30|19882.23|19762.23|19882.92|19762.92|19882.98|19762.98|19882.18|19762.18|10
1631423200000|2021-09-12 05:06:40|19883.24|19763.24|19883.51|19763.51|19883.51|19763.51|19882.95|19762.95|10
1631423210000|2021-09-12 05:06:50|19883.62|19763.62|19885.13|19765.13|19885.13|19765.13|19883.62|19763.62|9
1631423220000|2021-09-12 05:07:00|19885.06|19765.06|19885.67|19765.67|19886.07|19766.07|19885.06|19765.06|9
1631423230000|2021-09-12 05:07:10|19885.68|19765.68|19888.86|19768.86|19888.87|19768.87|19885.56|19765.56|9
1631423240000|2021-09-12 05:07:20|19888.85|19768.85|19889.69|19769.69|19889.74|19769.74|19888.85|19768.85|10
1631423250000|2021-09-12 05:07:30|19889.94|19769.94|19890.75|19770.75|19890.91|19770.91|19889.71|19769.71|10
1631423260000|2021-09-12 05:07:40|19890.86|19770.86|19891.87|19771.87|19891.87|19771.87|19890.78|19770.78|10
1631423270000|2021-09-12 05:07:50|19891.92|19771.92|19894.45|19774.45|19894.92|19774.92|19891.74|19771.74|9
1631423280000|2021-09-12 05:08:00|19894.44|19774.44|19895.62|19775.62|19895.71|19775.71|19893.8|19773.8|10
1631423290000|2021-09-12 05:08:10|19895.82|19775.82|19896.7|19776.7|19896.7|19776.7|19895.82|19775.82|8
1631423300000|2021-09-12 05:08:20|19896.79|19776.79|19896.66|19776.66|19896.88|19776.88|19896.4|19776.4|9
1631423310000|2021-09-12 05:08:30|19896.67|19776.67|19898.4|19778.4|19898.4|19778.4|19896.67|19776.67|10
1631423320000|2021-09-12 05:08:40|19898.43|19778.43|19899.38|19779.38|19899.38|19779.38|19898.36|19778.36|10
1631423330000|2021-09-12 05:08:50|19899.43|19779.43|19900.14|19780.14|19900.64|19780.64|19899.43|19779.43|9
1631423340000|2021-09-12 05:09:00|19900.13|19780.13|19900.35|19780.35|19900.76|19780.76|19899.36|19779.36|10
1631423350000|2021-09-12 05:09:10|19900.57|19780.57|19901.61|19781.61|19901.63|19781.63|19900.57|19780.57|9
1631423360000|2021-09-12 05:09:20|19901.46|19781.46|19902.55|19782.55|19902.57|19782.57|19901.03|19781.03|10
1631423370000|2021-09-12 05:09:30|19902.64|19782.64|19903.87|19783.87|19903.87|19783.87|19902.64|19782.64|9
1631423380000|2021-09-12 05:09:40|19903.57|19783.57|19905.15|19785.15|19905.15|19785.15|19902.58|19782.58|10
1631423390000|2021-09-12 05:09:50|19906.57|19786.57|19909.17|19789.17|19909.17|19789.17|19906.57|19786.57|10
1631423400000|2021-09-12 05:10:00|19909.25|19789.25|19914.56|19794.56|19914.56|19794.56|19909.25|19789.25|10
1631423410000|2021-09-12 05:10:10|19915.62|19795.62|19916.63|19796.63|19916.68|19796.68|19915.43|19795.43|10
1631423420000|2021-09-12 05:10:20|19916.56|19796.56|19917.8|19797.8|19917.8|19797.8|19916.52|19796.52|9
1631423430000|2021-09-12 05:10:30|19917.74|19797.74|19918.49|19798.49|19918.57|19798.57|19917.74|19797.74|9
1631423440000|2021-09-12 05:10:40|19918.7|19798.7|19918.09|19798.09|19918.7|19798.7|19918.03|19798.03|9
1631423450000|2021-09-12 05:10:50|19918.1|19798.1|19919.73|19799.73|19919.81|19799.81|19918.1|19798.1|10
1631423460000|2021-09-12 05:11:00|19919.82|19799.82|19919.71|19799.71|19920.25|19800.25|19919.67|19799.67|9
1631423470000|2021-09-12 05:11:10|19919.55|19799.55|19916.81|19796.81|19919.55|19799.55|19916.81|19796.81|9
1631423480000|2021-09-12 05:11:20|19916.74|19796.74|19917.16|19797.16|19917.16|19797.16|19915.93|19795.93|10
1631423490000|2021-09-12 05:11:30|19917.18|19797.18|19917.79|19797.79|19917.79|19797.79|19916.97|19796.97|10
1631423500000|2021-09-12 05:11:40|19917.5|19797.5|19917.35|19797.35|19917.5|19797.5|19916.89|19796.89|10
1631423510000|2021-09-12 05:11:50|19917.5|19797.5|19917.77|19797.77|19917.9|19797.9|19917.37|19797.37|9
1631423520000|2021-09-12 05:12:00|19917.82|19797.82|19917.91|19797.91|19918.38|19798.38|19917.75|19797.75|10
1631423530000|2021-09-12 05:12:10|19917.98|19797.98|19915.4|19795.4|19917.98|19797.98|19915.4|19795.4|10
1631423540000|2021-09-12 05:12:20|19915.36|19795.36|19916.32|19796.32|19916.32|19796.32|19915.12|19795.12|10
1631423550000|2021-09-12 05:12:30|19916.44|19796.44|19916.12|19796.12|19916.44|19796.44|19915.75|19795.75|9
1631423560000|2021-09-12 05:12:40|19916.05|19796.05|19916.1|19796.1|19916.1|19796.1|19915.2|19795.2|6
1631423570000|2021-09-12 05:12:50|19916.28|19796.28|19917.02|19797.02|19917.46|19797.46|19916.28|19796.28|10
1631423580000|2021-09-12 05:13:00|19917.09|19797.09|19919.4|19799.4|19919.4|19799.4|19916.99|19796.99|10
1631423590000|2021-09-12 05:13:10|19919.95|19799.95|19921.09|19801.09|19921.1|19801.1|19919.63|19799.63|9
1631423600000|2021-09-12 05:13:20|19921.17|19801.17|19922.48|19802.48|19922.75|19802.75|19921.17|19801.17|10
1631423610000|2021-09-12 05:13:30|19922.73|19802.73|19922.48|19802.48|19922.73|19802.73|19922.07|19802.07|9
1631423620000|2021-09-12 05:13:40|19922.88|19802.88|19922.08|19802.08|19922.88|19802.88|19922.08|19802.08|9
1631423630000|2021-09-12 05:13:50|19922.42|19802.42|19920|19800|19922.42|19802.42|19920|19800|10
1631423640000|2021-09-12 05:14:00|19920.75|19800.75|19921.8|19801.8|19921.91|19801.91|19920.4|19800.4|9
1631423650000|2021-09-12 05:14:10|19922.46|19802.46|19924.02|19804.02|19924.02|19804.02|19922.4|19802.4|9
1631423660000|2021-09-12 05:14:20|19923.85|19803.85|19921.11|19801.11|19923.85|19803.85|19921.11|19801.11|10
1631423670000|2021-09-12 05:14:30|19920.69|19800.69|19919.57|19799.57|19920.69|19800.69|19919.5|19799.5|10
1631423680000|2021-09-12 05:14:40|19919.8|19799.8|19918.98|19798.98|19919.8|19799.8|19918.98|19798.98|9
1631423690000|2021-09-12 05:14:50|19918.37|19798.37|19913.76|19793.76|19918.37|19798.37|19913.76|19793.76|10
1631423700000|2021-09-12 05:15:00|19913.83|19793.83|19914.97|19794.97|19915.3|19795.3|19913.48|19793.48|9
1631423710000|2021-09-12 05:15:10|19914.94|19794.94|19916.01|19796.01|19916.59|19796.59|19914.94|19794.94|10
1631423720000|2021-09-12 05:15:20|19915.86|19795.86|19913.77|19793.77|19915.88|19795.88|19913.77|19793.77|9
1631423730000|2021-09-12 05:15:30|19913.78|19793.78|19913.49|19793.49|19914.52|19794.52|19913.49|19793.49|10
1631423740000|2021-09-12 05:15:40|19912.99|19792.99|19914.63|19794.63|19914.63|19794.63|19912.99|19792.99|9
1631423750000|2021-09-12 05:15:50|19914.87|19794.87|19913.49|19793.49|19915.24|19795.24|19913.49|19793.49|9
1631423760000|2021-09-12 05:16:00|19913.59|19793.59|19915.96|19795.96|19916.52|19796.52|19913.41|19793.41|10
1631423770000|2021-09-12 05:16:10|19916.28|19796.28|19917.51|19797.51|19917.51|19797.51|19916.28|19796.28|10
1631423780000|2021-09-12 05:16:20|19917.27|19797.27|19917.78|19797.78|19917.78|19797.78|19917.27|19797.27|8
1631423790000|2021-09-12 05:16:30|19917.89|19797.89|19917.9|19797.9|19918.14|19798.14|19917.81|19797.81|10
1631423800000|2021-09-12 05:16:40|19917.88|19797.88|19919.69|19799.69|19919.69|19799.69|19917.88|19797.88|9
1631423810000|2021-09-12 05:16:50|19920.44|19800.44|19920.54|19800.54|19920.54|19800.54|19919.64|19799.64|9
1631423820000|2021-09-12 05:17:00|19920.67|19800.67|19921.59|19801.59|19921.8|19801.8|19920.67|19800.67|10
1631423830000|2021-09-12 05:17:10|19921.58|19801.58|19922.65|19802.65|19922.88|19802.88|19921.58|19801.58|8
1631423840000|2021-09-12 05:17:20|19922.61|19802.61|19922.76|19802.76|19923.14|19803.14|19922.61|19802.61|10
1631423850000|2021-09-12 05:17:30|19922.72|19802.72|19923.19|19803.19|19923.27|19803.27|19922.43|19802.43|9
1631423860000|2021-09-12 05:17:40|19923.48|19803.48|19925.02|19805.02|19925.45|19805.45|19923.48|19803.48|10
1631423870000|2021-09-12 05:17:50|19925.08|19805.08|19924.51|19804.51|19925.09|19805.09|19924.09|19804.09|10
1631423880000|2021-09-12 05:18:00|19924.22|19804.22|19924.88|19804.88|19925.07|19805.07|19924.02|19804.02|10
1631423890000|2021-09-12 05:18:10|19925.13|19805.13|19923.2|19803.2|19925.13|19805.13|19923.2|19803.2|10
1631423900000|2021-09-12 05:18:20|19923.32|19803.32|19923.81|19803.81|19924.39|19804.39|19923.17|19803.17|10
1631423910000|2021-09-12 05:18:30|19923.69|19803.69|19922.42|19802.42|19923.69|19803.69|19922.41|19802.41|9
1631423920000|2021-09-12 05:18:40|19922.59|19802.59|19920.97|19800.97|19923.33|19803.33|19920.7|19800.7|9
1631423930000|2021-09-12 05:18:50|19920.95|19800.95|19921.52|19801.52|19921.94|19801.94|19920.08|19800.08|10
1631423940000|2021-09-12 05:19:00|19921.66|19801.66|19920.48|19800.48|19921.98|19801.98|19920.48|19800.48|10
1631423950000|2021-09-12 05:19:10|19921.25|19801.25|19919.92|19799.92|19921.6|19801.6|19919.92|19799.92|9
1631423960000|2021-09-12 05:19:20|19919.99|19799.99|19921.39|19801.39|19921.39|19801.39|19919.91|19799.91|8
1631423970000|2021-09-12 05:19:30|19920.39|19800.39|19921.34|19801.34|19921.34|19801.34|19920.17|19800.17|10
1631423980000|2021-09-12 05:19:40|19921.27|19801.27|19920.65|19800.65|19921.36|19801.36|19920.65|19800.65|9
1631423990000|2021-09-12 05:19:50|19920.73|19800.73|19919.64|19799.64|19920.77|19800.77|19919.64|19799.64|8
1631424000000|2021-09-12 05:20:00|19919.7|19799.7|19924.85|19804.85|19924.85|19804.85|19919.7|19799.7|10
1631424010000|2021-09-12 05:20:10|19925.4|19805.4|19927.94|19807.94|19927.94|19807.94|19925.37|19805.37|10
1631424020000|2021-09-12 05:20:20|19928.05|19808.05|19931.02|19811.02|19931.02|19811.02|19928.05|19808.05|10
1631424030000|2021-09-12 05:20:30|19931.62|19811.62|19931.85|19811.85|19932.19|19812.19|19931.62|19811.62|9
1631424040000|2021-09-12 05:20:40|19931.71|19811.71|19931.44|19811.44|19932.3|19812.3|19930.67|19810.67|9
1631424050000|2021-09-12 05:20:50|19931.11|19811.11|19926.72|19806.72|19931.11|19811.11|19926.72|19806.72|8
1631424060000|2021-09-12 05:21:00|19927.09|19807.09|19920.88|19800.88|19927.09|19807.09|19920.88|19800.88|10
1631424070000|2021-09-12 05:21:10|19920.15|19800.15|19916.94|19796.94|19920.15|19800.15|19916.94|19796.94|10
1631424080000|2021-09-12 05:21:20|19916.86|19796.86|19914.35|19794.35|19916.86|19796.86|19914.35|19794.35|10
1631424090000|2021-09-12 05:21:30|19914.51|19794.51|19912.7|19792.7|19915.76|19795.76|19912.7|19792.7|10
1631424100000|2021-09-12 05:21:40|19912.56|19792.56|19911.75|19791.75|19912.56|19792.56|19911.75|19791.75|7
1631424110000|2021-09-12 05:21:50|19911.83|19791.83|19912.24|19792.24|19912.24|19792.24|19911.68|19791.68|9
1631424120000|2021-09-12 05:22:00|19912.34|19792.34|19913.05|19793.05|19913.16|19793.16|19912.03|19792.03|9
1631424130000|2021-09-12 05:22:10|19913.22|19793.22|19913.71|19793.71|19913.71|19793.71|19913.06|19793.06|9
1631424140000|2021-09-12 05:22:20|19913.7|19793.7|19913.32|19793.32|19914.24|19794.24|19913.31|19793.31|9
1631424150000|2021-09-12 05:22:30|19913.36|19793.36|19911.94|19791.94|19913.36|19793.36|19911.83|19791.83|9
1631424160000|2021-09-12 05:22:40|19911.71|19791.71|19910.47|19790.47|19911.71|19791.71|19910.47|19790.47|10
1631424170000|2021-09-12 05:22:50|19910.45|19790.45|19910.52|19790.52|19910.59|19790.59|19910.45|19790.45|8
1631424180000|2021-09-12 05:23:00|19910.54|19790.54|19909.93|19789.93|19910.54|19790.54|19909.93|19789.93|10
1631424190000|2021-09-12 05:23:10|19909.88|19789.88|19910.78|19790.78|19911.28|19791.28|19909.88|19789.88|9
1631424200000|2021-09-12 05:23:20|19910.82|19790.82|19910.74|19790.74|19910.9|19790.9|19910.67|19790.67|7
1631424210000|2021-09-12 05:23:30|19910.82|19790.82|19910.98|19790.98|19911.11|19791.11|19910.19|19790.19|8
1631424220000|2021-09-12 05:23:40|19911.38|19791.38|19910.66|19790.66|19911.38|19791.38|19910.66|19790.66|8
1631424230000|2021-09-12 05:23:50|19910.1|19790.1|19909.9|19789.9|19910.1|19790.1|19909.87|19789.87|8
1631424240000|2021-09-12 05:24:00|19909.79|19789.79|19909.54|19789.54|19909.79|19789.79|19909.31|19789.31|8
1631424250000|2021-09-12 05:24:10|19909.45|19789.45|19907.06|19787.06|19909.45|19789.45|19906.99|19786.99|8
1631424260000|2021-09-12 05:24:20|19906.25|19786.25|19904.16|19784.16|19906.25|19786.25|19904.11|19784.11|10
1631424270000|2021-09-12 05:24:30|19903.27|19783.27|19902.66|19782.66|19903.52|19783.52|19902.66|19782.66|10
1631424280000|2021-09-12 05:24:40|19902.65|19782.65|19903.97|19783.97|19903.97|19783.97|19902.65|19782.65|9
1631424290000|2021-09-12 05:24:50|19904.04|19784.04|19902.86|19782.86|19904.06|19784.06|19902.86|19782.86|10
1631424300000|2021-09-12 05:25:00|19902.08|19782.08|19901.91|19781.91|19902.35|19782.35|19901.91|19781.91|9
1631424310000|2021-09-12 05:25:10|19901.98|19781.98|19905.42|19785.42|19905.42|19785.42|19901.98|19781.98|10
1631424320000|2021-09-12 05:25:20|19905.52|19785.52|19908.85|19788.85|19908.85|19788.85|19905.52|19785.52|10
1631424330000|2021-09-12 05:25:30|19908.06|19788.06|19909.97|19789.97|19909.97|19789.97|19907.92|19787.92|9
1631424340000|2021-09-12 05:25:40|19909.86|19789.86|19910.1|19790.1|19910.1|19790.1|19909.86|19789.86|8
1631424350000|2021-09-12 05:25:50|19910.91|19790.91|19912.82|19792.82|19912.82|19792.82|19910.19|19790.19|10
1631424360000|2021-09-12 05:26:00|19912.8|19792.8|19913.16|19793.16|19913.45|19793.45|19912.65|19792.65|10
1631424370000|2021-09-12 05:26:10|19913.45|19793.45|19915.07|19795.07|19915.07|19795.07|19913.41|19793.41|9
1631424380000|2021-09-12 05:26:20|19914.92|19794.92|19914.53|19794.53|19915.8|19795.8|19914.53|19794.53|9
1631424390000|2021-09-12 05:26:30|19916.26|19796.26|19915.86|19795.86|19917.45|19797.45|19915.57|19795.57|10
1631424400000|2021-09-12 05:26:40|19915.79|19795.79|19918.17|19798.17|19918.17|19798.17|19915.79|19795.79|8
1631424410000|2021-09-12 05:26:50|19918.36|19798.36|19919.85|19799.85|19919.85|19799.85|19918.22|19798.22|9
1631424420000|2021-09-12 05:27:00|19919.7|19799.7|19925.89|19805.89|19925.89|19805.89|19919.7|19799.7|10
1631424430000|2021-09-12 05:27:10|19925.91|19805.91|19927.76|19807.76|19927.85|19807.85|19925.87|19805.87|9
1631424440000|2021-09-12 05:27:20|19927.74|19807.74|19929.56|19809.56|19929.85|19809.85|19927.74|19807.74|10
1631424450000|2021-09-12 05:27:30|19929.93|19809.93|19931.53|19811.53|19931.53|19811.53|19929.93|19809.93|10
1631424460000|2021-09-12 05:27:40|19931.56|19811.56|19933.86|19813.86|19933.86|19813.86|19931.56|19811.56|8
1631424470000|2021-09-12 05:27:50|19934.12|19814.12|19935|19815|19935.53|19815.53|19934.12|19814.12|10
1631424480000|2021-09-12 05:28:00|19935.19|19815.19|19942.1|19822.1|19942.24|19822.24|19935.19|19815.19|10
1631424490000|2021-09-12 05:28:10|19941.98|19821.98|19946.2|19826.2|19946.2|19826.2|19941.98|19821.98|10
1631424500000|2021-09-12 05:28:20|19947.29|19827.29|19950.16|19830.16|19950.16|19830.16|19947.29|19827.29|10
1631424510000|2021-09-12 05:28:30|19950.78|19830.78|19948.08|19828.08|19950.79|19830.79|19948.08|19828.08|10
1631424520000|2021-09-12 05:28:40|19947.92|19827.92|19948.23|19828.23|19948.37|19828.37|19947.38|19827.38|10
1631424530000|2021-09-12 05:28:50|19947.98|19827.98|19947.59|19827.59|19948.3|19828.3|19947.59|19827.59|8
1631424540000|2021-09-12 05:29:00|19947.6|19827.6|19948.03|19828.03|19948.19|19828.19|19947.42|19827.42|9
1631424550000|2021-09-12 05:29:10|19949.23|19829.23|19953.81|19833.81|19953.81|19833.81|19949.23|19829.23|10
1631424560000|2021-09-12 05:29:20|19953.99|19833.99|19954.16|19834.16|19954.37|19834.37|19953.39|19833.39|10
1631424570000|2021-09-12 05:29:30|19954.32|19834.32|19955.92|19835.92|19955.92|19835.92|19954.32|19834.32|9
1631424580000|2021-09-12 05:29:40|19956.06|19836.06|19957.87|19837.87|19957.87|19837.87|19956.06|19836.06|10
1631424590000|2021-09-12 05:29:50|19958.4|19838.4|19959.9|19839.9|19960.59|19840.59|19958.14|19838.14|10
1631424600000|2021-09-12 05:30:00|19960.08|19840.08|19961.54|19841.54|19961.79|19841.79|19959.47|19839.47|10
1631424610000|2021-09-12 05:30:10|19961.92|19841.92|19966.32|19846.32|19966.32|19846.32|19961.82|19841.82|10
1631424620000|2021-09-12 05:30:20|19967.41|19847.41|19969.01|19849.01|19969.01|19849.01|19966.91|19846.91|10
1631424630000|2021-09-12 05:30:30|19968.65|19848.65|19970.54|19850.54|19970.54|19850.54|19968.65|19848.65|8
1631424640000|2021-09-12 05:30:40|19970.39|19850.39|19974.08|19854.08|19974.08|19854.08|19970.39|19850.39|10
1631424650000|2021-09-12 05:30:50|19974.02|19854.02|19972.64|19852.64|19974.02|19854.02|19972.64|19852.64|10
1631424660000|2021-09-12 05:31:00|19972.44|19852.44|19970.05|19850.05|19972.76|19852.76|19970.05|19850.05|10
1631424670000|2021-09-12 05:31:10|19969.98|19849.98|19969.62|19849.62|19970.42|19850.42|19969.62|19849.62|10
1631424680000|2021-09-12 05:31:20|19969.73|19849.73|19969.74|19849.74|19969.74|19849.74|19968.75|19848.75|9
1631424690000|2021-09-12 05:31:30|19970.18|19850.18|19965.72|19845.72|19970.18|19850.18|19965.72|19845.72|10
1631424700000|2021-09-12 05:31:40|19965.16|19845.16|19964.75|19844.75|19965.4|19845.4|19964.7|19844.7|10
1631424710000|2021-09-12 05:31:50|19964.19|19844.19|19958.88|19838.88|19964.19|19844.19|19958.88|19838.88|10
1631424720000|2021-09-12 05:32:00|19957.93|19837.93|19952.59|19832.59|19957.93|19837.93|19952.44|19832.44|10
1631424730000|2021-09-12 05:32:10|19951.75|19831.75|19949.19|19829.19|19951.75|19831.75|19949.19|19829.19|10
1631424740000|2021-09-12 05:32:20|19948.96|19828.96|19948.42|19828.42|19949.06|19829.06|19947.51|19827.51|10
1631424750000|2021-09-12 05:32:30|19948.73|19828.73|19948.87|19828.87|19949.56|19829.56|19948.54|19828.54|9
1631424760000|2021-09-12 05:32:40|19949.44|19829.44|19950.24|19830.24|19950.24|19830.24|19949.44|19829.44|10
1631424770000|2021-09-12 05:32:50|19950.38|19830.38|19950.19|19830.19|19950.38|19830.38|19949.47|19829.47|8
1631424780000|2021-09-12 05:33:00|19949.86|19829.86|19947.7|19827.7|19950.04|19830.04|19947.7|19827.7|9
1631424790000|2021-09-12 05:33:10|19946.73|19826.73|19935.72|19815.72|19946.73|19826.73|19935.72|19815.72|10
1631424800000|2021-09-12 05:33:20|19935.54|19815.54|19933.62|19813.62|19935.54|19815.54|19933.13|19813.13|10
1631424810000|2021-09-12 05:33:30|19932.59|19812.59|19932.23|19812.23|19932.59|19812.59|19931.66|19811.66|10
1631424820000|2021-09-12 05:33:40|19932.78|19812.78|19928.03|19808.03|19932.78|19812.78|19928.03|19808.03|10
1631424830000|2021-09-12 05:33:50|19927.93|19807.93|19927.63|19807.63|19928.22|19808.22|19927.35|19807.35|10
1631424840000|2021-09-12 05:34:00|19927.93|19807.93|19926.03|19806.03|19927.93|19807.93|19926.03|19806.03|9
1631424850000|2021-09-12 05:34:10|19925.39|19805.39|19923.72|19803.72|19925.56|19805.56|19923.72|19803.72|10
1631424860000|2021-09-12 05:34:20|19923.62|19803.62|19920.15|19800.15|19923.62|19803.62|19920.12|19800.12|9
1631424870000|2021-09-12 05:34:30|19919.72|19799.72|19921.3|19801.3|19921.3|19801.3|19919.44|19799.44|10
1631424880000|2021-09-12 05:34:40|19922.3|19802.3|19924.5|19804.5|19924.69|19804.69|19922.3|19802.3|9
1631424890000|2021-09-12 05:34:50|19924.24|19804.24|19924.01|19804.01|19924.24|19804.24|19923.93|19803.93|8
1631424900000|2021-09-12 05:35:00|19923.92|19803.92|19925.25|19805.25|19925.25|19805.25|19923.65|19803.65|10
1631424910000|2021-09-12 05:35:10|19925.22|19805.22|19921.53|19801.53|19925.34|19805.34|19921.21|19801.21|10
1631424920000|2021-09-12 05:35:20|19921.41|19801.41|19918.13|19798.13|19921.82|19801.82|19918.13|19798.13|10
1631424930000|2021-09-12 05:35:30|19918.12|19798.12|19914.49|19794.49|19918.29|19798.29|19914.49|19794.49|10
1631424940000|2021-09-12 05:35:40|19914.02|19794.02|19912.15|19792.15|19914.02|19794.02|19912.15|19792.15|9
1631424950000|2021-09-12 05:35:50|19912.29|19792.29|19909.83|19789.83|19912.29|19792.29|19909.83|19789.83|8
1631424960000|2021-09-12 05:36:00|19907.97|19787.97|19907.61|19787.61|19910.03|19790.03|19907.61|19787.61|9
1631424970000|2021-09-12 05:36:10|19907.66|19787.66|19908.27|19788.27|19908.43|19788.43|19907.57|19787.57|8
1631424980000|2021-09-12 05:36:20|19908.55|19788.55|19908.73|19788.73|19908.81|19788.81|19908.11|19788.11|10
1631424990000|2021-09-12 05:36:30|19908.84|19788.84|19908.67|19788.67|19909.37|19789.37|19908.67|19788.67|10
1631425000000|2021-09-12 05:36:40|19908.77|19788.77|19909.25|19789.25|19909.66|19789.66|19908.77|19788.77|10
1631425010000|2021-09-12 05:36:50|19908.13|19788.13|19907.81|19787.81|19908.15|19788.15|19907.77|19787.77|9
1631425020000|2021-09-12 05:37:00|19907.74|19787.74|19906.67|19786.67|19907.74|19787.74|19906.64|19786.64|7
1631425030000|2021-09-12 05:37:10|19906.74|19786.74|19909.63|19789.63|19909.75|19789.75|19906.74|19786.74|10
1631425040000|2021-09-12 05:37:20|19910.17|19790.17|19909.98|19789.98|19911.01|19791.01|19909.98|19789.98|10
1631425050000|2021-09-12 05:37:30|19909.9|19789.9|19910.15|19790.15|19910.51|19790.51|19909.6|19789.6|9
1631425060000|2021-09-12 05:37:40|19910.2|19790.2|19911.65|19791.65|19911.74|19791.74|19910.07|19790.07|9
1631425070000|2021-09-12 05:37:50|19911.83|19791.83|19914.16|19794.16|19914.16|19794.16|19911.55|19791.55|9
1631425080000|2021-09-12 05:38:00|19913.74|19793.74|19913.4|19793.4|19914.47|19794.47|19913.4|19793.4|9
1631425090000|2021-09-12 05:38:10|19913.16|19793.16|19913.81|19793.81|19913.81|19793.81|19913.16|19793.16|8
1631425100000|2021-09-12 05:38:20|19914.08|19794.08|19915.86|19795.86|19915.86|19795.86|19914.08|19794.08|10
1631425110000|2021-09-12 05:38:30|19915.17|19795.17|19913.24|19793.24|19915.17|19795.17|19913.24|19793.24|10
1631425120000|2021-09-12 05:38:40|19913.28|19793.28|19913.28|19793.28|19913.31|19793.31|19912.87|19792.87|9
1631425130000|2021-09-12 05:38:50|19913.51|19793.51|19913.95|19793.95|19913.95|19793.95|19913.39|19793.39|9
1631425140000|2021-09-12 05:39:00|19913.8|19793.8|19917.07|19797.07|19917.09|19797.09|19913.8|19793.8|9
1631425150000|2021-09-12 05:39:10|19916.93|19796.93|19916.21|19796.21|19917.92|19797.92|19916.21|19796.21|9
1631425160000|2021-09-12 05:39:20|19915.81|19795.81|19914.83|19794.83|19915.81|19795.81|19914.83|19794.83|9
1631425170000|2021-09-12 05:39:30|19914.8|19794.8|19913.88|19793.88|19914.8|19794.8|19913.88|19793.88|9
1631425180000|2021-09-12 05:39:40|19913.75|19793.75|19910.58|19790.58|19913.93|19793.93|19910.58|19790.58|10
1631425190000|2021-09-12 05:39:50|19910.54|19790.54|19907.72|19787.72|19910.54|19790.54|19907.72|19787.72|10
1631425200000|2021-09-12 05:40:00|19907.59|19787.59|19905.57|19785.57|19907.59|19787.59|19905.45|19785.45|10
1631425210000|2021-09-12 05:40:10|19905.43|19785.43|19904.97|19784.97|19905.53|19785.53|19904.97|19784.97|9
1631425220000|2021-09-12 05:40:20|19903.59|19783.59|19903.83|19783.83|19903.83|19783.83|19903.27|19783.27|9
1631425230000|2021-09-12 05:40:30|19903.98|19783.98|19903.86|19783.86|19904.28|19784.28|19903.54|19783.54|8
1631425240000|2021-09-12 05:40:40|19903.76|19783.76|19905.56|19785.56|19906.24|19786.24|19903.57|19783.57|10
1631425250000|2021-09-12 05:40:50|19905.52|19785.52|19907.76|19787.76|19907.76|19787.76|19905.42|19785.42|9
1631425260000|2021-09-12 05:41:00|19907.87|19787.87|19909.55|19789.55|19909.7|19789.7|19907.87|19787.87|8
1631425270000|2021-09-12 05:41:10|19909.75|19789.75|19909.36|19789.36|19911.19|19791.19|19909.36|19789.36|9
1631425280000|2021-09-12 05:41:20|19909.06|19789.06|19910.65|19790.65|19911.13|19791.13|19909.06|19789.06|9
1631425290000|2021-09-12 05:41:30|19910.29|19790.29|19909.31|19789.31|19910.33|19790.33|19909.15|19789.15|8
1631425300000|2021-09-12 05:41:40|19909.81|19789.81|19907.31|19787.31|19909.87|19789.87|19907.31|19787.31|9
1631425310000|2021-09-12 05:41:50|19906.41|19786.41|19901.95|19781.95|19906.41|19786.41|19901.95|19781.95|9
1631425320000|2021-09-12 05:42:00|19901.43|19781.43|19901.7|19781.7|19902.02|19782.02|19900.76|19780.76|8
1631425330000|2021-09-12 05:42:10|19901.17|19781.17|19900.66|19780.66|19901.27|19781.27|19900.66|19780.66|8
1631425340000|2021-09-12 05:42:20|19900.43|19780.43|19898.36|19778.36|19900.43|19780.43|19898.36|19778.36|10
1631425350000|2021-09-12 05:42:30|19898.11|19778.11|19896.52|19776.52|19898.11|19778.11|19896.52|19776.52|9
1631425360000|2021-09-12 05:42:40|19895.45|19775.45|19896.87|19776.87|19897.23|19777.23|19895.45|19775.45|6
1631425370000|2021-09-12 05:42:50|19896.89|19776.89|19896.48|19776.48|19896.89|19776.89|19896.09|19776.09|7
1631425380000|2021-09-12 05:43:00|19896.02|19776.02|19894.05|19774.05|19896.29|19776.29|19893.94|19773.94|8
1631425390000|2021-09-12 05:43:10|19893.95|19773.95|19890.04|19770.04|19893.95|19773.95|19890.04|19770.04|8
1631425400000|2021-09-12 05:43:20|19889.91|19769.91|19887.43|19767.43|19889.91|19769.91|19887.43|19767.43|9
1631425410000|2021-09-12 05:43:30|19887.59|19767.59|19888.06|19768.06|19888.06|19768.06|19887.08|19767.08|8
1631425420000|2021-09-12 05:43:40|19887.71|19767.71|19887.15|19767.15|19887.82|19767.82|19886.85|19766.85|8
1631425430000|2021-09-12 05:43:50|19887.02|19767.02|19887.95|19767.95|19887.95|19767.95|19887.02|19767.02|7
1631425440000|2021-09-12 05:44:00|19887.93|19767.93|19888|19768|19888.29|19768.29|19887.93|19767.93|9
1631425450000|2021-09-12 05:44:10|19888.12|19768.12|19885.18|19765.18|19888.12|19768.12|19885.18|19765.18|9
1631425460000|2021-09-12 05:44:20|19885.19|19765.19|19883.67|19763.67|19885.19|19765.19|19883.67|19763.67|10
1631425470000|2021-09-12 05:44:30|19883.2|19763.2|19882.74|19762.74|19883.2|19763.2|19882.69|19762.69|9
1631425480000|2021-09-12 05:44:40|19882.43|19762.43|19881.13|19761.13|19882.43|19762.43|19881.13|19761.13|9
1631425490000|2021-09-12 05:44:50|19880.37|19760.37|19874.8|19754.8|19880.37|19760.37|19874.8|19754.8|10
1631425500000|2021-09-12 05:45:00|19874.63|19754.63|19874.17|19754.17|19875.52|19755.52|19874.17|19754.17|10
1631425510000|2021-09-12 05:45:10|19874.26|19754.26|19874.09|19754.09|19874.74|19754.74|19873.33|19753.33|10
1631425520000|2021-09-12 05:45:20|19874.66|19754.66|19874.88|19754.88|19874.88|19754.88|19874.15|19754.15|10
1631425530000|2021-09-12 05:45:30|19874.79|19754.79|19876.13|19756.13|19876.13|19756.13|19874.62|19754.62|10
1631425540000|2021-09-12 05:45:40|19876.16|19756.16|19878.93|19758.93|19878.93|19758.93|19876.16|19756.16|10
1631425550000|2021-09-12 05:45:50|19878.87|19758.87|19880.44|19760.44|19880.44|19760.44|19878.87|19758.87|9
1631425560000|2021-09-12 05:46:00|19880.83|19760.83|19882.25|19762.25|19882.51|19762.51|19880.83|19760.83|10
1631425570000|2021-09-12 05:46:10|19882.12|19762.12|19879.51|19759.51|19882.18|19762.18|19879.51|19759.51|10
1631425580000|2021-09-12 05:46:20|19879.57|19759.57|19880.33|19760.33|19880.41|19760.41|19879.57|19759.57|9
1631425590000|2021-09-12 05:46:30|19880.44|19760.44|19878.12|19758.12|19880.44|19760.44|19878.12|19758.12|10
1631425600000|2021-09-12 05:46:40|19878.04|19758.04|19877.77|19757.77|19878.04|19758.04|19877.64|19757.64|9
1631425610000|2021-09-12 05:46:50|19877.35|19757.35|19877.19|19757.19|19877.35|19757.35|19876.91|19756.91|9
1631425620000|2021-09-12 05:47:00|19877.21|19757.21|19879.31|19759.31|19879.32|19759.32|19877.14|19757.14|10
1631425630000|2021-09-12 05:47:10|19879.22|19759.22|19882.13|19762.13|19882.13|19762.13|19879.22|19759.22|10
1631425640000|2021-09-12 05:47:20|19882.16|19762.16|19883.88|19763.88|19884.32|19764.32|19882.16|19762.16|9
1631425650000|2021-09-12 05:47:30|19883.9|19763.9|19885.48|19765.48|19885.48|19765.48|19883.9|19763.9|9
1631425660000|2021-09-12 05:47:40|19885.32|19765.32|19885.94|19765.94|19886.03|19766.03|19885.32|19765.32|10
1631425670000|2021-09-12 05:47:50|19885.98|19765.98|19885.34|19765.34|19885.98|19765.98|19885.32|19765.32|10
1631425680000|2021-09-12 05:48:00|19885.36|19765.36|19884.82|19764.82|19885.36|19765.36|19884.08|19764.08|9
1631425690000|2021-09-12 05:48:10|19884.83|19764.83|19886.76|19766.76|19886.76|19766.76|19884.83|19764.83|8
1631425700000|2021-09-12 05:48:20|19887.22|19767.22|19888.19|19768.19|19888.41|19768.41|19887.22|19767.22|9
1631425710000|2021-09-12 05:48:30|19888.17|19768.17|19887.99|19767.99|19888.17|19768.17|19887.89|19767.89|5
1631425720000|2021-09-12 05:48:40|19887.9|19767.9|19892.5|19772.5|19892.5|19772.5|19887.63|19767.63|10
1631425730000|2021-09-12 05:48:50|19892.52|19772.52|19893.22|19773.22|19893.22|19773.22|19892.52|19772.52|8
1631425740000|2021-09-12 05:49:00|19893.27|19773.27|19894.85|19774.85|19894.85|19774.85|19893.27|19773.27|10
1631425750000|2021-09-12 05:49:10|19894.63|19774.63|19895.81|19775.81|19895.81|19775.81|19894.63|19774.63|8
1631425760000|2021-09-12 05:49:20|19895.45|19775.45|19894.95|19774.95|19895.69|19775.69|19894.87|19774.87|8
1631425770000|2021-09-12 05:49:30|19894.91|19774.91|19892.98|19772.98|19894.91|19774.91|19892.98|19772.98|9
1631425780000|2021-09-12 05:49:40|19892.95|19772.95|19892.86|19772.86|19893.46|19773.46|19892.69|19772.69|10
1631425790000|2021-09-12 05:49:50|19892.83|19772.83|19892.74|19772.74|19893.16|19773.16|19892.47|19772.47|10
1631425800000|2021-09-12 05:50:00|19892.72|19772.72|19891.23|19771.23|19893.01|19773.01|19891.23|19771.23|8
1631425810000|2021-09-12 05:50:10|19890.72|19770.72|19892.48|19772.48|19892.48|19772.48|19890.09|19770.09|10
1631425820000|2021-09-12 05:50:20|19892.74|19772.74|19893.79|19773.79|19893.79|19773.79|19892.08|19772.08|10
1631425830000|2021-09-12 05:50:30|19894.1|19774.1|19895.49|19775.49|19895.49|19775.49|19894.1|19774.1|9
1631425840000|2021-09-12 05:50:40|19897.06|19777.06|19899.81|19779.81|19899.81|19779.81|19897.06|19777.06|9
1631425850000|2021-09-12 05:50:50|19899.62|19779.62|19902.51|19782.51|19902.51|19782.51|19899.62|19779.62|10
1631425860000|2021-09-12 05:51:00|19902.7|19782.7|19905.66|19785.66|19906.08|19786.08|19902.7|19782.7|10
1631425870000|2021-09-12 05:51:10|19906.23|19786.23|19905.6|19785.6|19906.23|19786.23|19905.41|19785.41|10
1631425880000|2021-09-12 05:51:20|19904.72|19784.72|19903.45|19783.45|19904.72|19784.72|19903.45|19783.45|9
1631425890000|2021-09-12 05:51:30|19903.55|19783.55|19904.18|19784.18|19904.34|19784.34|19903.55|19783.55|9
1631425900000|2021-09-12 05:51:40|19903.7|19783.7|19903.86|19783.86|19903.86|19783.86|19903.03|19783.03|10
1631425910000|2021-09-12 05:51:50|19903.85|19783.85|19903.68|19783.68|19903.85|19783.85|19903.47|19783.47|10
1631425920000|2021-09-12 05:52:00|19903.71|19783.71|19904.44|19784.44|19904.71|19784.71|19903.62|19783.62|10
1631425930000|2021-09-12 05:52:10|19904.38|19784.38|19905.55|19785.55|19905.55|19785.55|19904.38|19784.38|9
1631425940000|2021-09-12 05:52:20|19905.74|19785.74|19906.31|19786.31|19906.31|19786.31|19905.49|19785.49|9
1631425950000|2021-09-12 05:52:30|19906.6|19786.6|19906.04|19786.04|19906.8|19786.8|19905.83|19785.83|10
1631425960000|2021-09-12 05:52:40|19906.67|19786.67|19909.7|19789.7|19909.85|19789.85|19906.67|19786.67|10
1631425970000|2021-09-12 05:52:50|19909.72|19789.72|19910.31|19790.31|19910.79|19790.79|19909.72|19789.72|10
1631425980000|2021-09-12 05:53:00|19910.3|19790.3|19909.91|19789.91|19910.91|19790.91|19909.38|19789.38|9
1631425990000|2021-09-12 05:53:10|19910.28|19790.28|19912.1|19792.1|19912.1|19792.1|19910.28|19790.28|10
1631426000000|2021-09-12 05:53:20|19911.98|19791.98|19914.21|19794.21|19914.21|19794.21|19911.98|19791.98|10
1631426010000|2021-09-12 05:53:30|19914.06|19794.06|19913.67|19793.67|19914.06|19794.06|19913.47|19793.47|8
1631426020000|2021-09-12 05:53:40|19914.19|19794.19|19914.43|19794.43|19914.68|19794.68|19914.19|19794.19|9
1631426030000|2021-09-12 05:53:50|19914.99|19794.99|19915.05|19795.05|19915.51|19795.51|19914.99|19794.99|10
1631426040000|2021-09-12 05:54:00|19914.88|19794.88|19917.85|19797.85|19919.16|19799.16|19914.88|19794.88|9
1631426050000|2021-09-12 05:54:10|19917.18|19797.18|19918.47|19798.47|19918.47|19798.47|19916.83|19796.83|10
1631426060000|2021-09-12 05:54:20|19919.06|19799.06|19917.18|19797.18|19919.4|19799.4|19917.18|19797.18|9
1631426070000|2021-09-12 05:54:30|19916.82|19796.82|19916.55|19796.55|19916.82|19796.82|19915.91|19795.91|9
1631426080000|2021-09-12 05:54:40|19916.68|19796.68|19917.35|19797.35|19917.73|19797.73|19916.68|19796.68|10
1631426090000|2021-09-12 05:54:50|19917.06|19797.06|19915.09|19795.09|19917.06|19797.06|19914.62|19794.62|10
1631426100000|2021-09-12 05:55:00|19912.86|19792.86|19910.12|19790.12|19912.86|19792.86|19910.12|19790.12|10
1631426110000|2021-09-12 05:55:10|19909.87|19789.87|19910|19790|19910.16|19790.16|19909.62|19789.62|9
1631426120000|2021-09-12 05:55:20|19910.21|19790.21|19910.62|19790.62|19910.67|19790.67|19910.21|19790.21|8
1631426130000|2021-09-12 05:55:30|19910.8|19790.8|19912.7|19792.7|19912.7|19792.7|19910.8|19790.8|8
1631426140000|2021-09-12 05:55:40|19912.67|19792.67|19912.34|19792.34|19912.67|19792.67|19912.2|19792.2|10
1631426150000|2021-09-12 05:55:50|19912.39|19792.39|19910.65|19790.65|19912.39|19792.39|19910.65|19790.65|9
1631426160000|2021-09-12 05:56:00|19910.53|19790.53|19911.36|19791.36|19911.42|19791.42|19910.53|19790.53|10
1631426170000|2021-09-12 05:56:10|19911.38|19791.38|19911.11|19791.11|19911.99|19791.99|19910.82|19790.82|10
1631426180000|2021-09-12 05:56:20|19911.71|19791.71|19910.29|19790.29|19911.71|19791.71|19910.29|19790.29|10
1631426190000|2021-09-12 05:56:30|19910.16|19790.16|19908.75|19788.75|19910.16|19790.16|19908.75|19788.75|9
1631426200000|2021-09-12 05:56:40|19908.86|19788.86|19903.57|19783.57|19908.86|19788.86|19903.57|19783.57|10
1631426210000|2021-09-12 05:56:50|19903.28|19783.28|19903.14|19783.14|19903.56|19783.56|19902.14|19782.14|10
1631426220000|2021-09-12 05:57:00|19902.43|19782.43|19896.49|19776.49|19902.47|19782.47|19896.49|19776.49|9
1631426230000|2021-09-12 05:57:10|19895.84|19775.84|19893.96|19773.96|19895.84|19775.84|19893.72|19773.72|10
1631426240000|2021-09-12 05:57:20|19893.94|19773.94|19892.31|19772.31|19893.95|19773.95|19892.31|19772.31|9
1631426250000|2021-09-12 05:57:30|19892.15|19772.15|19891.72|19771.72|19892.16|19772.16|19891.71|19771.71|7
1631426260000|2021-09-12 05:57:40|19891.67|19771.67|19890.83|19770.83|19891.96|19771.96|19890.83|19770.83|10
1631426270000|2021-09-12 05:57:50|19890.68|19770.68|19889.72|19769.72|19890.68|19770.68|19889.49|19769.49|8
1631426280000|2021-09-12 05:58:00|19889.73|19769.73|19888.22|19768.22|19889.73|19769.73|19888.22|19768.22|9
1631426290000|2021-09-12 05:58:10|19888.86|19768.86|19888.99|19768.99|19889.03|19769.03|19888.76|19768.76|9
1631426300000|2021-09-12 05:58:20|19888.95|19768.95|19895.72|19775.72|19895.72|19775.72|19888.95|19768.95|10
1631426310000|2021-09-12 05:58:30|19896.17|19776.17|19897.94|19777.94|19898.21|19778.21|19896.17|19776.17|10
1631426320000|2021-09-12 05:58:40|19898.07|19778.07|19898.12|19778.12|19899.22|19779.22|19898.03|19778.03|10
1631426330000|2021-09-12 05:58:50|19898.2|19778.2|19899.65|19779.65|19899.65|19779.65|19898.2|19778.2|9
1631426340000|2021-09-12 05:59:00|19899.18|19779.18|19899.62|19779.62|19900.46|19780.46|19899.06|19779.06|8
1631426350000|2021-09-12 05:59:10|19899.52|19779.52|19897.83|19777.83|19899.52|19779.52|19897.83|19777.83|10
1631426360000|2021-09-12 05:59:20|19897.21|19777.21|19895.25|19775.25|19897.21|19777.21|19895.25|19775.25|10
1631426370000|2021-09-12 05:59:30|19895.31|19775.31|19890.99|19770.99|19895.31|19775.31|19890.99|19770.99|10
1631426380000|2021-09-12 05:59:40|19891.12|19771.12|19890.46|19770.46|19891.25|19771.25|19890.46|19770.46|10
1631426390000|2021-09-12 05:59:50|19889.35|19769.35|19887.29|19767.29|19889.35|19769.35|19887.19|19767.19|9
1631426400000|2021-09-12 06:00:00|19887.07|19767.07|19885.73|19765.73|19887.69|19767.69|19885.73|19765.73|8
1631426410000|2021-09-12 06:00:10|19884.87|19764.87|19887.88|19767.88|19887.88|19767.88|19884.29|19764.29|10
1631426420000|2021-09-12 06:00:20|19887.93|19767.93|19889.47|19769.47|19889.85|19769.85|19887.93|19767.93|10
1631426430000|2021-09-12 06:00:30|19889.24|19769.24|19888.28|19768.28|19889.24|19769.24|19888.19|19768.19|9
1631426440000|2021-09-12 06:00:40|19888.82|19768.82|19888.65|19768.65|19889.04|19769.04|19888.4|19768.4|10
1631426450000|2021-09-12 06:00:50|19888.04|19768.04|19892.42|19772.42|19892.53|19772.53|19888.04|19768.04|9
1631426460000|2021-09-12 06:01:00|19892.79|19772.79|19898.66|19778.66|19898.66|19778.66|19892.71|19772.71|10
1631426470000|2021-09-12 06:01:10|19898.72|19778.72|19901.78|19781.78|19901.81|19781.81|19898.72|19778.72|10
1631426480000|2021-09-12 06:01:20|19902|19782|19903.19|19783.19|19903.53|19783.53|19902|19782|9
1631426490000|2021-09-12 06:01:30|19902.99|19782.99|19901.69|19781.69|19903.17|19783.17|19901.57|19781.57|10
1631426500000|2021-09-12 06:01:40|19901.38|19781.38|19901.66|19781.66|19902.02|19782.02|19901.38|19781.38|10
1631426510000|2021-09-12 06:01:50|19901.5|19781.5|19901.9|19781.9|19902.44|19782.44|19901.31|19781.31|10
1631426520000|2021-09-12 06:02:00|19901.81|19781.81|19900.38|19780.38|19901.81|19781.81|19900.34|19780.34|9
1631426530000|2021-09-12 06:02:10|19900.21|19780.21|19897.63|19777.63|19900.21|19780.21|19897.48|19777.48|9
1631426540000|2021-09-12 06:02:20|19897.86|19777.86|19897.54|19777.54|19898.23|19778.23|19897.54|19777.54|9
1631426550000|2021-09-12 06:02:30|19897.24|19777.24|19896.61|19776.61|19897.36|19777.36|19896.61|19776.61|9
1631426560000|2021-09-12 06:02:40|19896.32|19776.32|19893.64|19773.64|19896.32|19776.32|19893.64|19773.64|10
1631426570000|2021-09-12 06:02:50|19893.86|19773.86|19892.59|19772.59|19893.86|19773.86|19892.59|19772.59|10
1631426580000|2021-09-12 06:03:00|19893.33|19773.33|19892.54|19772.54|19893.51|19773.51|19892.46|19772.46|9
1631426590000|2021-09-12 06:03:10|19892.57|19772.57|19891.98|19771.98|19892.57|19772.57|19891.98|19771.98|9
1631426600000|2021-09-12 06:03:20|19891.95|19771.95|19892.33|19772.33|19892.33|19772.33|19891.25|19771.25|10
1631426610000|2021-09-12 06:03:30|19892.73|19772.73|19896.02|19776.02|19896.02|19776.02|19892.73|19772.73|10
1631426620000|2021-09-12 06:03:40|19896.45|19776.45|19898.38|19778.38|19898.38|19778.38|19896.45|19776.45|9
1631426630000|2021-09-12 06:03:50|19898.23|19778.23|19899.14|19779.14|19899.14|19779.14|19898.23|19778.23|10
1631426640000|2021-09-12 06:04:00|19899.73|19779.73|19901.73|19781.73|19902.35|19782.35|19899.73|19779.73|10
1631426650000|2021-09-12 06:04:10|19901.72|19781.72|19904.08|19784.08|19904.08|19784.08|19901.72|19781.72|9
1631426660000|2021-09-12 06:04:20|19904.16|19784.16|19905.95|19785.95|19906.01|19786.01|19904.08|19784.08|9
1631426670000|2021-09-12 06:04:30|19905.8|19785.8|19907.82|19787.82|19908.1|19788.1|19905.8|19785.8|10
1631426680000|2021-09-12 06:04:40|19907.8|19787.8|19908.33|19788.33|19908.33|19788.33|19907.54|19787.54|8
1631426690000|2021-09-12 06:04:50|19908.72|19788.72|19910.43|19790.43|19910.43|19790.43|19908.58|19788.58|8
1631426700000|2021-09-12 06:05:00|19910.36|19790.36|19912.18|19792.18|19912.18|19792.18|19910.31|19790.31|9
1631426710000|2021-09-12 06:05:10|19912.21|19792.21|19915.88|19795.88|19916.06|19796.06|19912.21|19792.21|10
1631426720000|2021-09-12 06:05:20|19916.93|19796.93|19923.09|19803.09|19923.09|19803.09|19916.93|19796.93|9
1631426730000|2021-09-12 06:05:30|19923.17|19803.17|19923.73|19803.73|19923.88|19803.88|19922.12|19802.12|10
1631426740000|2021-09-12 06:05:40|19923.77|19803.77|19924.63|19804.63|19924.74|19804.74|19923.58|19803.58|8
1631426750000|2021-09-12 06:05:50|19924.51|19804.51|19924.94|19804.94|19925.35|19805.35|19924.51|19804.51|10
1631426760000|2021-09-12 06:06:00|19925.32|19805.32|19923.61|19803.61|19925.9|19805.9|19923.61|19803.61|10
1631426770000|2021-09-12 06:06:10|19925.37|19805.37|19923.03|19803.03|19925.37|19805.37|19923.03|19803.03|9
1631426780000|2021-09-12 06:06:20|19922.72|19802.72|19921.75|19801.75|19922.72|19802.72|19921.75|19801.75|10
1631426790000|2021-09-12 06:06:30|19922.05|19802.05|19921.72|19801.72|19922.05|19802.05|19921.21|19801.21|8
1631426800000|2021-09-12 06:06:40|19920.85|19800.85|19918.84|19798.84|19920.85|19800.85|19918.62|19798.62|10
1631426810000|2021-09-12 06:06:50|19918.44|19798.44|19919.89|19799.89|19920.12|19800.12|19917.62|19797.62|10
1631426820000|2021-09-12 06:07:00|19920.06|19800.06|19919.84|19799.84|19920.37|19800.37|19919.63|19799.63|10
1631426830000|2021-09-12 06:07:10|19919.12|19799.12|19917.32|19797.32|19919.12|19799.12|19917.32|19797.32|9
1631426840000|2021-09-12 06:07:20|19917.4|19797.4|19915.57|19795.57|19917.54|19797.54|19915.57|19795.57|9
1631426850000|2021-09-12 06:07:30|19915.49|19795.49|19911.49|19791.49|19915.49|19795.49|19911.49|19791.49|10
1631426860000|2021-09-12 06:07:40|19911.52|19791.52|19910.41|19790.41|19911.72|19791.72|19910.05|19790.05|9
1631426870000|2021-09-12 06:07:50|19910.23|19790.23|19910.64|19790.64|19910.64|19790.64|19910.23|19790.23|6
1631426880000|2021-09-12 06:08:00|19910.97|19790.97|19911.18|19791.18|19912.32|19792.32|19910.97|19790.97|10
1631426890000|2021-09-12 06:08:10|19910.94|19790.94|19910.7|19790.7|19910.94|19790.94|19910.09|19790.09|9
1631426900000|2021-09-12 06:08:20|19910.83|19790.83|19910.03|19790.03|19910.83|19790.83|19909.93|19789.93|10
1631426910000|2021-09-12 06:08:30|19910.09|19790.09|19909.07|19789.07|19910.09|19790.09|19909.07|19789.07|6
1631426920000|2021-09-12 06:08:40|19909.18|19789.18|19907.09|19787.09|19909.25|19789.25|19906.93|19786.93|10
1631426930000|2021-09-12 06:08:50|19907.14|19787.14|19907.06|19787.06|19907.39|19787.39|19906.73|19786.73|10
1631426940000|2021-09-12 06:09:00|19907.04|19787.04|19907.13|19787.13|19907.34|19787.34|19906.92|19786.92|9
1631426950000|2021-09-12 06:09:10|19907.14|19787.14|19906.75|19786.75|19907.65|19787.65|19906.75|19786.75|9
1631426960000|2021-09-12 06:09:20|19907|19787|19909.21|19789.21|19909.21|19789.21|19906.67|19786.67|9
1631426970000|2021-09-12 06:09:30|19909.19|19789.19|19908.53|19788.53|19909.19|19789.19|19908.52|19788.52|10
1631426980000|2021-09-12 06:09:40|19908.52|19788.52|19906.59|19786.59|19908.52|19788.52|19906.5|19786.5|9
1631426990000|2021-09-12 06:09:50|19906.38|19786.38|19905.08|19785.08|19906.38|19786.38|19905.08|19785.08|10
1631427000000|2021-09-12 06:10:00|19904.39|19784.39|19901.52|19781.52|19904.39|19784.39|19901.35|19781.35|9
1631427010000|2021-09-12 06:10:10|19901.42|19781.42|19899.91|19779.91|19901.77|19781.77|19899.91|19779.91|10
1631427020000|2021-09-12 06:10:20|19899.97|19779.97|19895.43|19775.43|19899.97|19779.97|19895.4|19775.4|9
1631427030000|2021-09-12 06:10:30|19895.13|19775.13|19893.22|19773.22|19895.39|19775.39|19893.22|19773.22|9
1631427040000|2021-09-12 06:10:40|19893.24|19773.24|19892.96|19772.96|19894.5|19774.5|19892.78|19772.78|10
1631427050000|2021-09-12 06:10:50|19891.26|19771.26|19889.55|19769.55|19891.49|19771.49|19889.32|19769.32|10
1631427060000|2021-09-12 06:11:00|19889.57|19769.57|19889.52|19769.52|19889.57|19769.57|19889.39|19769.39|7
1631427070000|2021-09-12 06:11:10|19888.81|19768.81|19881.38|19761.38|19888.81|19768.81|19881.38|19761.38|10
1631427080000|2021-09-12 06:11:20|19881.4|19761.4|19878.41|19758.41|19881.4|19761.4|19878.41|19758.41|10
1631427090000|2021-09-12 06:11:30|19877.75|19757.75|19871.26|19751.26|19877.75|19757.75|19871.26|19751.26|10
1631427100000|2021-09-12 06:11:40|19871.21|19751.21|19871.11|19751.11|19871.39|19751.39|19870.72|19750.72|9
1631427110000|2021-09-12 06:11:50|19870.17|19750.17|19868.8|19748.8|19870.51|19750.51|19868.8|19748.8|9
1631427120000|2021-09-12 06:12:00|19868.43|19748.43|19868.38|19748.38|19869.29|19749.29|19866.66|19746.66|10
1631427130000|2021-09-12 06:12:10|19868.75|19748.75|19868.88|19748.88|19868.95|19748.95|19868.44|19748.44|10
1631427140000|2021-09-12 06:12:20|19868.83|19748.83|19870.17|19750.17|19870.19|19750.19|19868.3|19748.3|10
1631427150000|2021-09-12 06:12:30|19870.07|19750.07|19869.72|19749.72|19870.28|19750.28|19869.72|19749.72|8
1631427160000|2021-09-12 06:12:40|19869.6|19749.6|19869.34|19749.34|19870.03|19750.03|19869.26|19749.26|9
1631427170000|2021-09-12 06:12:50|19869.42|19749.42|19868.94|19748.94|19869.63|19749.63|19868.7|19748.7|10
1631427180000|2021-09-12 06:13:00|19868.82|19748.82|19864.97|19744.97|19868.82|19748.82|19864.97|19744.97|10
1631427190000|2021-09-12 06:13:10|19863.47|19743.47|19860.09|19740.09|19863.47|19743.47|19860.09|19740.09|9
1631427200000|2021-09-12 06:13:20|19858.44|19738.44|19854.03|19734.03|19858.86|19738.86|19854.03|19734.03|10
1631427210000|2021-09-12 06:13:30|19854.02|19734.02|19854.43|19734.43|19855.48|19735.48|19853.77|19733.77|10
1631427220000|2021-09-12 06:13:40|19854.33|19734.33|19854.19|19734.19|19854.63|19734.63|19853.95|19733.95|9
1631427230000|2021-09-12 06:13:50|19854.14|19734.14|19852.6|19732.6|19854.14|19734.14|19851.7|19731.7|10
1631427240000|2021-09-12 06:14:00|19852.94|19732.94|19855.54|19735.54|19855.54|19735.54|19852.94|19732.94|10
1631427250000|2021-09-12 06:14:10|19855.56|19735.56|19858.73|19738.73|19858.91|19738.91|19855.56|19735.56|10
1631427260000|2021-09-12 06:14:20|19859.03|19739.03|19859.74|19739.74|19859.75|19739.75|19858.68|19738.68|10
1631427270000|2021-09-12 06:14:30|19859.91|19739.91|19860.75|19740.75|19860.75|19740.75|19859.35|19739.35|9
1631427280000|2021-09-12 06:14:40|19860.86|19740.86|19859.98|19739.98|19861.01|19741.01|19859.98|19739.98|10
1631427290000|2021-09-12 06:14:50|19859.96|19739.96|19856.05|19736.05|19859.96|19739.96|19856.05|19736.05|10
1631427300000|2021-09-12 06:15:00|19855.46|19735.46|19853.91|19733.91|19855.46|19735.46|19853.91|19733.91|10
1631427310000|2021-09-12 06:15:10|19854.05|19734.05|19848.27|19728.27|19854.05|19734.05|19848.27|19728.27|10
1631427320000|2021-09-12 06:15:20|19847.94|19727.94|19847.59|19727.59|19848.02|19728.02|19847.14|19727.14|10
1631427330000|2021-09-12 06:15:30|19847.18|19727.18|19846.36|19726.36|19847.24|19727.24|19846.36|19726.36|9
1631427340000|2021-09-12 06:15:40|19845.5|19725.5|19843.59|19723.59|19845.5|19725.5|19843.59|19723.59|10
1631427350000|2021-09-12 06:15:50|19843.3|19723.3|19841.05|19721.05|19843.3|19723.3|19841.05|19721.05|10
1631427360000|2021-09-12 06:16:00|19840.83|19720.83|19841.74|19721.74|19842.5|19722.5|19840.82|19720.82|9
1631427370000|2021-09-12 06:16:10|19841.83|19721.83|19834.81|19714.81|19841.83|19721.83|19834.81|19714.81|9
1631427380000|2021-09-12 06:16:20|19833.54|19713.54|19829.93|19709.93|19833.54|19713.54|19829.93|19709.93|9
1631427390000|2021-09-12 06:16:30|19829.91|19709.91|19826.06|19706.06|19829.91|19709.91|19825.73|19705.73|10
1631427400000|2021-09-12 06:16:40|19825.28|19705.28|19825.89|19705.89|19825.89|19705.89|19824.67|19704.67|10
1631427410000|2021-09-12 06:16:50|19826.1|19706.1|19827.71|19707.71|19827.96|19707.96|19825.66|19705.66|10
1631427420000|2021-09-12 06:17:00|19827.66|19707.66|19828.46|19708.46|19828.46|19708.46|19827.49|19707.49|9
1631427430000|2021-09-12 06:17:10|19828.8|19708.8|19826.93|19706.93|19829|19709|19826.93|19706.93|10
1631427440000|2021-09-12 06:17:20|19826.47|19706.47|19824.79|19704.79|19827|19707|19824.62|19704.62|9
1631427450000|2021-09-12 06:17:30|19824.57|19704.57|19822.53|19702.53|19824.57|19704.57|19822.53|19702.53|10
1631427460000|2021-09-12 06:17:40|19822.8|19702.8|19821.31|19701.31|19822.8|19702.8|19821.31|19701.31|9
1631427470000|2021-09-12 06:17:50|19820.46|19700.46|19822.82|19702.82|19822.82|19702.82|19820.46|19700.46|10
1631427480000|2021-09-12 06:18:00|19823.01|19703.01|19825.01|19705.01|19825.13|19705.13|19823.01|19703.01|9
1631427490000|2021-09-12 06:18:10|19825.04|19705.04|19826.56|19706.56|19826.56|19706.56|19824.96|19704.96|8
1631427500000|2021-09-12 06:18:20|19826.58|19706.58|19829.14|19709.14|19829.14|19709.14|19826.47|19706.47|10
1631427510000|2021-09-12 06:18:30|19830.33|19710.33|19830.6|19710.6|19830.74|19710.74|19830.25|19710.25|9
1631427520000|2021-09-12 06:18:40|19831.63|19711.63|19832.21|19712.21|19832.21|19712.21|19831.25|19711.25|9
1631427530000|2021-09-12 06:18:50|19832.23|19712.23|19832.09|19712.09|19832.53|19712.53|19831.45|19711.45|9
1631427540000|2021-09-12 06:19:00|19832.12|19712.12|19831.59|19711.59|19832.5|19712.5|19831.59|19711.59|9
1631427550000|2021-09-12 06:19:10|19830.65|19710.65|19830.75|19710.75|19831.69|19711.69|19830.65|19710.65|7
1631427560000|2021-09-12 06:19:20|19831.52|19711.52|19833.44|19713.44|19833.44|19713.44|19831.52|19711.52|8
1631427570000|2021-09-12 06:19:30|19833.02|19713.02|19833.61|19713.61|19834.27|19714.27|19833.02|19713.02|9
1631427580000|2021-09-12 06:19:40|19833.87|19713.87|19835.42|19715.42|19835.42|19715.42|19833.78|19713.78|9
1631427590000|2021-09-12 06:19:50|19835.72|19715.72|19836.81|19716.81|19836.81|19716.81|19835.72|19715.72|9
1631427600000|2021-09-12 06:20:00|19836.7|19716.7|19839|19719|19839.03|19719.03|19836.7|19716.7|10
1631427610000|2021-09-12 06:20:10|19840.31|19720.31|19842.67|19722.67|19842.67|19722.67|19840.02|19720.02|10
1631427620000|2021-09-12 06:20:20|19842.62|19722.62|19844.11|19724.11|19844.11|19724.11|19842.59|19722.59|9
1631427630000|2021-09-12 06:20:30|19844.18|19724.18|19845.15|19725.15|19845.32|19725.32|19843.87|19723.87|9
1631427640000|2021-09-12 06:20:40|19845.13|19725.13|19847.29|19727.29|19847.29|19727.29|19844.9|19724.9|8
1631427650000|2021-09-12 06:20:50|19847.31|19727.31|19848.21|19728.21|19848.26|19728.26|19847.31|19727.31|9
1631427660000|2021-09-12 06:21:00|19848.34|19728.34|19850|19730|19850.08|19730.08|19848.34|19728.34|8
1631427670000|2021-09-12 06:21:10|19850.67|19730.67|19850.84|19730.84|19850.93|19730.93|19850.58|19730.58|9
1631427680000|2021-09-12 06:21:20|19851.03|19731.03|19852.04|19732.04|19852.04|19732.04|19851.03|19731.03|9
1631427690000|2021-09-12 06:21:30|19851.84|19731.84|19852.06|19732.06|19852.06|19732.06|19851.47|19731.47|9
1631427700000|2021-09-12 06:21:40|19852.25|19732.25|19851.83|19731.83|19852.25|19732.25|19851.79|19731.79|7
1631427710000|2021-09-12 06:21:50|19852.73|19732.73|19858.02|19738.02|19858.02|19738.02|19852.73|19732.73|9
1631427720000|2021-09-12 06:22:00|19858.29|19738.29|19862.87|19742.87|19862.87|19742.87|19858.29|19738.29|10
1631427730000|2021-09-12 06:22:10|19862.85|19742.85|19860.76|19740.76|19862.86|19742.86|19860.71|19740.71|8
1631427740000|2021-09-12 06:22:20|19860.8|19740.8|19861.05|19741.05|19861.05|19741.05|19860.8|19740.8|8
1631427750000|2021-09-12 06:22:30|19861.71|19741.71|19861.48|19741.48|19862.16|19742.16|19861.29|19741.29|9
1631427760000|2021-09-12 06:22:40|19861.49|19741.49|19864.75|19744.75|19865.39|19745.39|19861.49|19741.49|9
1631427770000|2021-09-12 06:22:50|19865.29|19745.29|19865.01|19745.01|19866.09|19746.09|19864.2|19744.2|9
1631427780000|2021-09-12 06:23:00|19864.71|19744.71|19865.86|19745.86|19866.47|19746.47|19864.67|19744.67|10
1631427790000|2021-09-12 06:23:10|19865.51|19745.51|19864.37|19744.37|19865.51|19745.51|19864.37|19744.37|9
1631427800000|2021-09-12 06:23:20|19863.57|19743.57|19863.18|19743.18|19863.66|19743.66|19863.18|19743.18|9
1631427810000|2021-09-12 06:23:30|19863.03|19743.03|19865.28|19745.28|19865.28|19745.28|19863.03|19743.03|10
1631427820000|2021-09-12 06:23:40|19865.35|19745.35|19865.48|19745.48|19865.48|19745.48|19864.87|19744.87|9
1631427830000|2021-09-12 06:23:50|19865.52|19745.52|19865.93|19745.93|19865.93|19745.93|19865.29|19745.29|9
1631427840000|2021-09-12 06:24:00|19865.34|19745.34|19866.21|19746.21|19866.5|19746.5|19865.34|19745.34|8
1631427850000|2021-09-12 06:24:10|19866.29|19746.29|19866.29|19746.29|19867.07|19747.07|19866.29|19746.29|9
1631427860000|2021-09-12 06:24:20|19866.2|19746.2|19865.08|19745.08|19866.2|19746.2|19864.57|19744.57|8
1631427870000|2021-09-12 06:24:30|19865.07|19745.07|19864.17|19744.17|19865.17|19745.17|19863.36|19743.36|9
1631427880000|2021-09-12 06:24:40|19863.98|19743.98|19863.56|19743.56|19864.01|19744.01|19862.89|19742.89|10
1631427890000|2021-09-12 06:24:50|19864.41|19744.41|19862.85|19742.85|19864.6|19744.6|19862.85|19742.85|8
1631427900000|2021-09-12 06:25:00|19863.09|19743.09|19863.31|19743.31|19863.88|19743.88|19862.87|19742.87|10
1631427910000|2021-09-12 06:25:10|19863.7|19743.7|19868.74|19748.74|19868.74|19748.74|19863.67|19743.67|10
1631427920000|2021-09-12 06:25:20|19869.93|19749.93|19871.91|19751.91|19871.91|19751.91|19869.9|19749.9|9
1631427930000|2021-09-12 06:25:30|19871.6|19751.6|19873.62|19753.62|19873.62|19753.62|19871.6|19751.6|8
1631427940000|2021-09-12 06:25:40|19873.7|19753.7|19874.67|19754.67|19874.67|19754.67|19873.37|19753.37|9
1631427950000|2021-09-12 06:25:50|19874.6|19754.6|19875.11|19755.11|19875.99|19755.99|19874.6|19754.6|10
1631427960000|2021-09-12 06:26:00|19875.5|19755.5|19875.55|19755.55|19875.67|19755.67|19874.38|19754.38|10
1631427970000|2021-09-12 06:26:10|19875.93|19755.93|19879.09|19759.09|19879.09|19759.09|19875.93|19755.93|8
1631427980000|2021-09-12 06:26:20|19879.04|19759.04|19881.06|19761.06|19881.06|19761.06|19878.98|19758.98|9
1631427990000|2021-09-12 06:26:30|19881.11|19761.11|19879.62|19759.62|19881.11|19761.11|19879.62|19759.62|9
1631428000000|2021-09-12 06:26:40|19879.11|19759.11|19881.24|19761.24|19881.24|19761.24|19878.81|19758.81|9
1631428010000|2021-09-12 06:26:50|19880.2|19760.2|19881.72|19761.72|19881.72|19761.72|19880.2|19760.2|10
1631428020000|2021-09-12 06:27:00|19881.35|19761.35|19883.91|19763.91|19884.08|19764.08|19881.35|19761.35|9
1631428030000|2021-09-12 06:27:10|19883.86|19763.86|19885.86|19765.86|19885.94|19765.94|19883.86|19763.86|10
1631428040000|2021-09-12 06:27:20|19884.66|19764.66|19884.91|19764.91|19885.28|19765.28|19884.65|19764.65|10
1631428050000|2021-09-12 06:27:30|19884.61|19764.61|19884.44|19764.44|19884.61|19764.61|19884.26|19764.26|9
1631428060000|2021-09-12 06:27:40|19884.54|19764.54|19882.24|19762.24|19884.54|19764.54|19882.21|19762.21|10
1631428070000|2021-09-12 06:27:50|19882.54|19762.54|19885.59|19765.59|19885.59|19765.59|19882.54|19762.54|9
1631428080000|2021-09-12 06:28:00|19885.34|19765.34|19889.67|19769.67|19889.67|19769.67|19885.34|19765.34|9
1631428090000|2021-09-12 06:28:10|19889.97|19769.97|19889.7|19769.7|19890.77|19770.77|19889.7|19769.7|10
1631428100000|2021-09-12 06:28:20|19889.81|19769.81|19890.5|19770.5|19890.5|19770.5|19889.48|19769.48|9
1631428110000|2021-09-12 06:28:30|19890.48|19770.48|19889.02|19769.02|19890.48|19770.48|19888.8|19768.8|10
1631428120000|2021-09-12 06:28:40|19888.92|19768.92|19888.77|19768.77|19888.92|19768.92|19888.55|19768.55|9
1631428130000|2021-09-12 06:28:50|19888.65|19768.65|19889.16|19769.16|19889.16|19769.16|19888.65|19768.65|6
1631428140000|2021-09-12 06:29:00|19889.24|19769.24|19888.6|19768.6|19889.57|19769.57|19888.6|19768.6|7
1631428150000|2021-09-12 06:29:10|19887.79|19767.79|19887.19|19767.19|19887.92|19767.92|19887.19|19767.19|8
1631428160000|2021-09-12 06:29:20|19887.27|19767.27|19886.06|19766.06|19887.27|19767.27|19886.06|19766.06|9
1631428170000|2021-09-12 06:29:30|19886.82|19766.82|19884.54|19764.54|19886.82|19766.82|19884.54|19764.54|8
1631428180000|2021-09-12 06:29:40|19884.39|19764.39|19883.51|19763.51|19884.39|19764.39|19883.51|19763.51|10
1631428190000|2021-09-12 06:29:50|19883.38|19763.38|19882.31|19762.31|19883.38|19763.38|19882.31|19762.31|10
1631428200000|2021-09-12 06:30:00|19881.17|19761.17|19878.98|19758.98|19881.19|19761.19|19878.88|19758.88|10
1631428210000|2021-09-12 06:30:10|19878.73|19758.73|19876.86|19756.86|19878.98|19758.98|19876.85|19756.85|9
1631428220000|2021-09-12 06:30:20|19876.69|19756.69|19873.6|19753.6|19876.69|19756.69|19873.6|19753.6|10
1631428230000|2021-09-12 06:30:30|19873.4|19753.4|19872.29|19752.29|19873.4|19753.4|19872.01|19752.01|9
1631428240000|2021-09-12 06:30:40|19872.22|19752.22|19872.43|19752.43|19872.62|19752.62|19872.18|19752.18|10
1631428250000|2021-09-12 06:30:50|19872.12|19752.12|19871.11|19751.11|19872.12|19752.12|19871.11|19751.11|9
1631428260000|2021-09-12 06:31:00|19871.18|19751.18|19869.61|19749.61|19871.18|19751.18|19869.61|19749.61|8
1631428270000|2021-09-12 06:31:10|19868.49|19748.49|19866.09|19746.09|19868.49|19748.49|19866.09|19746.09|9
1631428280000|2021-09-12 06:31:20|19864.11|19744.11|19859.4|19739.4|19864.11|19744.11|19859.4|19739.4|9
1631428290000|2021-09-12 06:31:30|19859.7|19739.7|19858.3|19738.3|19860.18|19740.18|19858.3|19738.3|10
1631428300000|2021-09-12 06:31:40|19858.52|19738.52|19856.89|19736.89|19858.52|19738.52|19856.89|19736.89|9
1631428310000|2021-09-12 06:31:50|19856.88|19736.88|19856.35|19736.35|19856.88|19736.88|19855.95|19735.95|10
1631428320000|2021-09-12 06:32:00|19856.39|19736.39|19854.85|19734.85|19857.02|19737.02|19854.85|19734.85|10
1631428330000|2021-09-12 06:32:10|19855.02|19735.02|19854.32|19734.32|19855.32|19735.32|19854.32|19734.32|9
1631428340000|2021-09-12 06:32:20|19854.13|19734.13|19854.77|19734.77|19855.17|19735.17|19853.82|19733.82|10
1631428350000|2021-09-12 06:32:30|19854.63|19734.63|19854.03|19734.03|19854.76|19734.76|19854.03|19734.03|10
1631428360000|2021-09-12 06:32:40|19853.95|19733.95|19853.63|19733.63|19853.95|19733.95|19853.63|19733.63|9
1631428370000|2021-09-12 06:32:50|19853.62|19733.62|19853.58|19733.58|19853.81|19733.81|19853.36|19733.36|10
1631428380000|2021-09-12 06:33:00|19852.5|19732.5|19849.64|19729.64|19852.62|19732.62|19849.64|19729.64|10
1631428390000|2021-09-12 06:33:10|19849.56|19729.56|19849.04|19729.04|19849.56|19729.56|19848.97|19728.97|9
1631428400000|2021-09-12 06:33:20|19848.59|19728.59|19848.03|19728.03|19848.59|19728.59|19847.42|19727.42|10
1631428410000|2021-09-12 06:33:30|19847.78|19727.78|19845.76|19725.76|19848.01|19728.01|19845.76|19725.76|10
1631428420000|2021-09-12 06:33:40|19846.88|19726.88|19846.94|19726.94|19847.65|19727.65|19846.88|19726.88|9
1631428430000|2021-09-12 06:33:50|19847.05|19727.05|19845.97|19725.97|19847.05|19727.05|19845.76|19725.76|9
1631428440000|2021-09-12 06:34:00|19846.44|19726.44|19846.23|19726.23|19846.72|19726.72|19846.14|19726.14|10
1631428450000|2021-09-12 06:34:10|19846.05|19726.05|19844.62|19724.62|19846.05|19726.05|19844.31|19724.31|10
1631428460000|2021-09-12 06:34:20|19844.05|19724.05|19844.84|19724.84|19844.84|19724.84|19844.02|19724.02|10
1631428470000|2021-09-12 06:34:30|19845|19725|19844.64|19724.64|19846.6|19726.6|19844.64|19724.64|10
1631428480000|2021-09-12 06:34:40|19844.43|19724.43|19841.85|19721.85|19844.43|19724.43|19841.85|19721.85|10
1631428490000|2021-09-12 06:34:50|19841.7|19721.7|19838.17|19718.17|19841.7|19721.7|19838.17|19718.17|9
1631428500000|2021-09-12 06:35:00|19838.16|19718.16|19836.44|19716.44|19838.25|19718.25|19836.07|19716.07|9
1631428510000|2021-09-12 06:35:10|19835.95|19715.95|19839.59|19719.59|19839.59|19719.59|19835.95|19715.95|10
1631428520000|2021-09-12 06:35:20|19839.6|19719.6|19839.72|19719.72|19840|19720|19839.6|19719.6|9
1631428530000|2021-09-12 06:35:30|19839.77|19719.77|19839.75|19719.75|19839.77|19719.77|19838.87|19718.87|10
1631428540000|2021-09-12 06:35:40|19839.48|19719.48|19838.77|19718.77|19839.48|19719.48|19838.44|19718.44|10
1631428550000|2021-09-12 06:35:50|19838.93|19718.93|19839.89|19719.89|19839.89|19719.89|19838.35|19718.35|10
1631428560000|2021-09-12 06:36:00|19839.94|19719.94|19841.43|19721.43|19841.43|19721.43|19839.9|19719.9|9
1631428570000|2021-09-12 06:36:10|19841.57|19721.57|19845.3|19725.3|19845.47|19725.47|19841.57|19721.57|9
1631428580000|2021-09-12 06:36:20|19845.4|19725.4|19846.98|19726.98|19846.98|19726.98|19845.4|19725.4|8
1631428590000|2021-09-12 06:36:30|19846.82|19726.82|19849.01|19729.01|19849.01|19729.01|19846.82|19726.82|10
1631428600000|2021-09-12 06:36:40|19848.91|19728.91|19850.31|19730.31|19850.31|19730.31|19848.91|19728.91|7
1631428610000|2021-09-12 06:36:50|19850.21|19730.21|19850.8|19730.8|19850.8|19730.8|19849.96|19729.96|9
1631428620000|2021-09-12 06:37:00|19851.03|19731.03|19853.76|19733.76|19853.92|19733.92|19851.03|19731.03|10
1631428630000|2021-09-12 06:37:10|19854.57|19734.57|19855.24|19735.24|19855.83|19735.83|19854.57|19734.57|10
1631428640000|2021-09-12 06:37:20|19854.55|19734.55|19851.93|19731.93|19854.55|19734.55|19851.93|19731.93|9
1631428650000|2021-09-12 06:37:30|19851.89|19731.89|19850.97|19730.97|19853.17|19733.17|19850.97|19730.97|10
1631428660000|2021-09-12 06:37:40|19850.7|19730.7|19850.64|19730.64|19851.12|19731.12|19850.64|19730.64|9
1631428670000|2021-09-12 06:37:50|19850.3|19730.3|19850.84|19730.84|19850.84|19730.84|19850.24|19730.24|9
1631428680000|2021-09-12 06:38:00|19851.3|19731.3|19854.86|19734.86|19854.86|19734.86|19851.3|19731.3|10
1631428690000|2021-09-12 06:38:10|19854.83|19734.83|19856.76|19736.76|19856.76|19736.76|19854.53|19734.53|10
1631428700000|2021-09-12 06:38:20|19856.8|19736.8|19861.25|19741.25|19861.45|19741.45|19856.8|19736.8|9
1631428710000|2021-09-12 06:38:30|19861.33|19741.33|19860.03|19740.03|19861.57|19741.57|19860.03|19740.03|9
1631428720000|2021-09-12 06:38:40|19859.8|19739.8|19860.2|19740.2|19861.48|19741.48|19859.8|19739.8|10
1631428730000|2021-09-12 06:38:50|19860.19|19740.19|19860.28|19740.28|19860.45|19740.45|19860.13|19740.13|10
1631428740000|2021-09-12 06:39:00|19860.21|19740.21|19861.98|19741.98|19861.98|19741.98|19859.76|19739.76|9
1631428750000|2021-09-12 06:39:10|19863.13|19743.13|19860.04|19740.04|19863.48|19743.48|19860.04|19740.04|10
1631428760000|2021-09-12 06:39:20|19859.89|19739.89|19856.76|19736.76|19859.89|19739.89|19856.76|19736.76|10
1631428770000|2021-09-12 06:39:30|19856.36|19736.36|19854.76|19734.76|19856.67|19736.67|19854.76|19734.76|10
1631428780000|2021-09-12 06:39:40|19854.23|19734.23|19853.88|19733.88|19854.36|19734.36|19853.69|19733.69|8
1631428790000|2021-09-12 06:39:50|19853.8|19733.8|19853.6|19733.6|19854.78|19734.78|19853.6|19733.6|10
1631428800000|2021-09-12 06:40:00|19853.84|19733.84|19853.09|19733.09|19854.17|19734.17|19852.64|19732.64|9
1631428810000|2021-09-12 06:40:10|19852.98|19732.98|19851.29|19731.29|19852.98|19732.98|19851.12|19731.12|9
1631428820000|2021-09-12 06:40:20|19851.41|19731.41|19852.58|19732.58|19852.73|19732.73|19851.26|19731.26|9
1631428830000|2021-09-12 06:40:30|19852.59|19732.59|19853.02|19733.02|19853.48|19733.48|19852.28|19732.28|10
1631428840000|2021-09-12 06:40:40|19853.07|19733.07|19853.06|19733.06|19853.12|19733.12|19852.88|19732.88|9
1631428850000|2021-09-12 06:40:50|19852.33|19732.33|19852.52|19732.52|19852.71|19732.71|19852.33|19732.33|10
1631428860000|2021-09-12 06:41:00|19853.18|19733.18|19857.12|19737.12|19857.12|19737.12|19853.18|19733.18|10
1631428870000|2021-09-12 06:41:10|19857.06|19737.06|19856.5|19736.5|19857.17|19737.17|19855.97|19735.97|8
1631428880000|2021-09-12 06:41:20|19857.66|19737.66|19858.56|19738.56|19858.65|19738.65|19857.39|19737.39|10
1631428890000|2021-09-12 06:41:30|19858.85|19738.85|19855.12|19735.12|19858.85|19738.85|19855.12|19735.12|10
1631428900000|2021-09-12 06:41:40|19854.66|19734.66|19846.09|19726.09|19854.66|19734.66|19846.09|19726.09|10
1631428910000|2021-09-12 06:41:50|19845.08|19725.08|19843.87|19723.87|19845.58|19725.58|19842.37|19722.37|10
1631428920000|2021-09-12 06:42:00|19844.2|19724.2|19844.3|19724.3|19845.91|19725.91|19844.2|19724.2|8
1631428930000|2021-09-12 06:42:10|19843.72|19723.72|19846.14|19726.14|19846.14|19726.14|19843.01|19723.01|10
1631428940000|2021-09-12 06:42:20|19846.3|19726.3|19843.49|19723.49|19846.3|19726.3|19843.49|19723.49|10
1631428950000|2021-09-12 06:42:30|19843.5|19723.5|19837.21|19717.21|19843.5|19723.5|19837.21|19717.21|9
1631428960000|2021-09-12 06:42:40|19837.06|19717.06|19833.84|19713.84|19837.06|19717.06|19833.84|19713.84|10
1631428970000|2021-09-12 06:42:50|19833.64|19713.64|19835.1|19715.1|19835.1|19715.1|19831.42|19711.42|10
1631428980000|2021-09-12 06:43:00|19836.06|19716.06|19837.32|19717.32|19837.32|19717.32|19836.06|19716.06|10
1631428990000|2021-09-12 06:43:10|19836.91|19716.91|19838.33|19718.33|19838.33|19718.33|19836.35|19716.35|10
1631429000000|2021-09-12 06:43:20|19838.3|19718.3|19833.96|19713.96|19838.3|19718.3|19833.96|19713.96|10
1631429010000|2021-09-12 06:43:30|19833.44|19713.44|19831.74|19711.74|19833.96|19713.96|19831.74|19711.74|8
1631429020000|2021-09-12 06:43:40|19831.28|19711.28|19824.47|19704.47|19831.28|19711.28|19824.47|19704.47|10
1631429030000|2021-09-12 06:43:50|19823.95|19703.95|19812.82|19692.82|19823.95|19703.95|19812.82|19692.82|10
1631429040000|2021-09-12 06:44:00|19812.11|19692.11|19807.26|19687.26|19812.11|19692.11|19807.16|19687.16|9
1631429050000|2021-09-12 06:44:10|19807.22|19687.22|19805.25|19685.25|19807.22|19687.22|19805.25|19685.25|10
1631429060000|2021-09-12 06:44:20|19804.05|19684.05|19803.8|19683.8|19804.95|19684.95|19802.41|19682.41|10
1631429070000|2021-09-12 06:44:30|19805.46|19685.46|19805.61|19685.61|19806.93|19686.93|19805.46|19685.46|10
1631429080000|2021-09-12 06:44:40|19805.43|19685.43|19807.71|19687.71|19807.71|19687.71|19805.35|19685.35|9
1631429090000|2021-09-12 06:44:50|19808.85|19688.85|19808.44|19688.44|19809.23|19689.23|19808.44|19688.44|10
1631429100000|2021-09-12 06:45:00|19807.85|19687.85|19806.26|19686.26|19808.12|19688.12|19806.26|19686.26|10
1631429110000|2021-09-12 06:45:10|19806.16|19686.16|19803.96|19683.96|19806.31|19686.31|19803.96|19683.96|9
1631429120000|2021-09-12 06:45:20|19804.29|19684.29|19802.3|19682.3|19804.29|19684.29|19802.3|19682.3|8
1631429130000|2021-09-12 06:45:30|19802.61|19682.61|19801.79|19681.79|19802.61|19682.61|19801.33|19681.33|10
1631429140000|2021-09-12 06:45:40|19801.56|19681.56|19800.64|19680.64|19801.56|19681.56|19800.04|19680.04|10
1631429150000|2021-09-12 06:45:50|19800.75|19680.75|19803.9|19683.9|19804.1|19684.1|19800.28|19680.28|10
1631429160000|2021-09-12 06:46:00|19803.65|19683.65|19804.82|19684.82|19805.06|19685.06|19803.27|19683.27|9
1631429170000|2021-09-12 06:46:10|19804.42|19684.42|19805.98|19685.98|19805.98|19685.98|19804.42|19684.42|9
1631429180000|2021-09-12 06:46:20|19806.7|19686.7|19803.16|19683.16|19806.79|19686.79|19803.16|19683.16|9
1631429190000|2021-09-12 06:46:30|19802.18|19682.18|19797.98|19677.98|19802.18|19682.18|19797.98|19677.98|10
1631429200000|2021-09-12 06:46:40|19797.38|19677.38|19795.05|19675.05|19797.66|19677.66|19795.05|19675.05|9
1631429210000|2021-09-12 06:46:50|19795.27|19675.27|19792.83|19672.83|19795.44|19675.44|19792.83|19672.83|10
1631429220000|2021-09-12 06:47:00|19792.67|19672.67|19791.35|19671.35|19792.67|19672.67|19789.85|19669.85|9
1631429230000|2021-09-12 06:47:10|19792.48|19672.48|19793.28|19673.28|19793.28|19673.28|19791.6|19671.6|8
1631429240000|2021-09-12 06:47:20|19792.7|19672.7|19787.11|19667.11|19792.77|19672.77|19787.04|19667.04|10
1631429250000|2021-09-12 06:47:30|19787.21|19667.21|19786.81|19666.81|19787.25|19667.25|19786.81|19666.81|9
1631429260000|2021-09-12 06:47:40|19786.86|19666.86|19785.26|19665.26|19786.86|19666.86|19784.51|19664.51|10
1631429270000|2021-09-12 06:47:50|19784.7|19664.7|19780.15|19660.15|19784.7|19664.7|19780.15|19660.15|10
1631429280000|2021-09-12 06:48:00|19779.81|19659.81|19777.25|19657.25|19779.81|19659.81|19777.23|19657.23|10
1631429290000|2021-09-12 06:48:10|19778.05|19658.05|19776.59|19656.59|19778.05|19658.05|19776.26|19656.26|10
1631429300000|2021-09-12 06:48:20|19776.56|19656.56|19776.41|19656.41|19776.65|19656.65|19776.33|19656.33|7
1631429310000|2021-09-12 06:48:30|19775.77|19655.77|19776.09|19656.09|19776.49|19656.49|19774.97|19654.97|9
1631429320000|2021-09-12 06:48:40|19776.28|19656.28|19777.36|19657.36|19777.36|19657.36|19775.67|19655.67|10
1631429330000|2021-09-12 06:48:50|19777.28|19657.28|19778.04|19658.04|19778.04|19658.04|19776.83|19656.83|10
1631429340000|2021-09-12 06:49:00|19778.25|19658.25|19776.77|19656.77|19778.25|19658.25|19776.71|19656.71|10
1631429350000|2021-09-12 06:49:10|19776.62|19656.62|19777.14|19657.14|19777.69|19657.69|19776.48|19656.48|9
1631429360000|2021-09-12 06:49:20|19776.92|19656.92|19775.73|19655.73|19776.92|19656.92|19775.73|19655.73|10
1631429370000|2021-09-12 06:49:30|19775.39|19655.39|19775.1|19655.1|19775.39|19655.39|19774.36|19654.36|10
1631429380000|2021-09-12 06:49:40|19775.13|19655.13|19776.41|19656.41|19776.41|19656.41|19774.62|19654.62|10
1631429390000|2021-09-12 06:49:50|19777.09|19657.09|19777.16|19657.16|19777.16|19657.16|19776.66|19656.66|7
1631429400000|2021-09-12 06:50:00|19776.33|19656.33|19777.42|19657.42|19777.42|19657.42|19776.33|19656.33|9
1631429410000|2021-09-12 06:50:10|19777.5|19657.5|19776.48|19656.48|19777.56|19657.56|19776.48|19656.48|9
1631429420000|2021-09-12 06:50:20|19776.32|19656.32|19776.44|19656.44|19776.49|19656.49|19776.02|19656.02|10
1631429430000|2021-09-12 06:50:30|19776.4|19656.4|19776.64|19656.64|19776.64|19656.64|19776.07|19656.07|9
1631429440000|2021-09-12 06:50:40|19776.67|19656.67|19777.09|19657.09|19777.09|19657.09|19776.67|19656.67|7
1631429450000|2021-09-12 06:50:50|19776.98|19656.98|19778.49|19658.49|19778.49|19658.49|19776.92|19656.92|10
1631429460000|2021-09-12 06:51:00|19778.42|19658.42|19779.3|19659.3|19779.3|19659.3|19777.77|19657.77|10
1631429470000|2021-09-12 06:51:10|19779.41|19659.41|19780.53|19660.53|19780.53|19660.53|19779.41|19659.41|8
1631429480000|2021-09-12 06:51:20|19781.12|19661.12|19780.1|19660.1|19781.87|19661.87|19780.1|19660.1|9
1631429490000|2021-09-12 06:51:30|19780.36|19660.36|19779.46|19659.46|19780.62|19660.62|19779.46|19659.46|10
1631429500000|2021-09-12 06:51:40|19779.75|19659.75|19779.94|19659.94|19779.95|19659.95|19779.74|19659.74|10
1631429510000|2021-09-12 06:51:50|19779.89|19659.89|19779.51|19659.51|19779.89|19659.89|19779.36|19659.36|10
1631429520000|2021-09-12 06:52:00|19779.42|19659.42|19778.63|19658.63|19779.46|19659.46|19778.63|19658.63|10
1631429530000|2021-09-12 06:52:10|19778.66|19658.66|19778.98|19658.98|19779.91|19659.91|19778.66|19658.66|8
1631429540000|2021-09-12 06:52:20|19778.43|19658.43|19774.88|19654.88|19778.43|19658.43|19774.88|19654.88|9
1631429550000|2021-09-12 06:52:30|19774.91|19654.91|19773.8|19653.8|19775.44|19655.44|19773.8|19653.8|10
1631429560000|2021-09-12 06:52:40|19773.78|19653.78|19770.2|19650.2|19773.84|19653.84|19770.2|19650.2|9
1631429570000|2021-09-12 06:52:50|19769.69|19649.69|19767.66|19647.66|19769.69|19649.69|19767.66|19647.66|10
1631429580000|2021-09-12 06:53:00|19766.82|19646.82|19756.59|19636.59|19766.82|19646.82|19756.59|19636.59|10
1631429590000|2021-09-12 06:53:10|19756.6|19636.6|19754.56|19634.56|19756.6|19636.6|19754.56|19634.56|10
1631429600000|2021-09-12 06:53:20|19754.7|19634.7|19752.88|19632.88|19755.08|19635.08|19752.88|19632.88|9
1631429610000|2021-09-12 06:53:30|19751.53|19631.53|19750|19630|19751.53|19631.53|19749.73|19629.73|10
1631429620000|2021-09-12 06:53:40|19750.18|19630.18|19750.27|19630.27|19750.27|19630.27|19749.18|19629.18|9
1631429630000|2021-09-12 06:53:50|19750.56|19630.56|19750.47|19630.47|19750.94|19630.94|19750.25|19630.25|10
1631429640000|2021-09-12 06:54:00|19750.6|19630.6|19751.08|19631.08|19751.42|19631.42|19750.6|19630.6|9
1631429650000|2021-09-12 06:54:10|19750.97|19630.97|19747.08|19627.08|19750.97|19630.97|19746.39|19626.39|10
1631429660000|2021-09-12 06:54:20|19747.42|19627.42|19746.94|19626.94|19747.81|19627.81|19746.94|19626.94|10
1631429670000|2021-09-12 06:54:30|19747.08|19627.08|19746.54|19626.54|19747.38|19627.38|19746.52|19626.52|10
1631429680000|2021-09-12 06:54:40|19746.41|19626.41|19746.08|19626.08|19746.81|19626.81|19746.03|19626.03|10
1631429690000|2021-09-12 06:54:50|19746.04|19626.04|19746.09|19626.09|19746.29|19626.29|19745.94|19625.94|10
1631429700000|2021-09-12 06:55:00|19746.1|19626.1|19745.88|19625.88|19746.77|19626.77|19745.6|19625.6|10
1631429710000|2021-09-12 06:55:10|19745.75|19625.75|19747.4|19627.4|19747.44|19627.44|19745.75|19625.75|10
1631429720000|2021-09-12 06:55:20|19747.3|19627.3|19745.53|19625.53|19747.3|19627.3|19745.52|19625.52|9
1631429730000|2021-09-12 06:55:30|19745.45|19625.45|19745.29|19625.29|19745.45|19625.45|19744.98|19624.98|10
1631429740000|2021-09-12 06:55:40|19745.3|19625.3|19748.95|19628.95|19748.95|19628.95|19745.3|19625.3|9
1631429750000|2021-09-12 06:55:50|19748.62|19628.62|19749.53|19629.53|19749.53|19629.53|19748.62|19628.62|10
1631429760000|2021-09-12 06:56:00|19749.37|19629.37|19749.35|19629.35|19749.7|19629.7|19749.32|19629.32|9
1631429770000|2021-09-12 06:56:10|19750.2|19630.2|19750.87|19630.87|19750.87|19630.87|19750.2|19630.2|10
1631429780000|2021-09-12 06:56:20|19751.05|19631.05|19751.73|19631.73|19751.95|19631.95|19751.05|19631.05|10
1631429790000|2021-09-12 06:56:30|19751.78|19631.78|19753.76|19633.76|19753.76|19633.76|19751.78|19631.78|9
1631429800000|2021-09-12 06:56:40|19753.71|19633.71|19751.74|19631.74|19754.15|19634.15|19751.74|19631.74|10
1631429810000|2021-09-12 06:56:50|19751.58|19631.58|19752.13|19632.13|19752.59|19632.59|19751.35|19631.35|10
1631429820000|2021-09-12 06:57:00|19751.96|19631.96|19749.14|19629.14|19751.96|19631.96|19749.14|19629.14|10
1631429830000|2021-09-12 06:57:10|19749.23|19629.23|19744.71|19624.71|19749.34|19629.34|19744.63|19624.63|10
1631429840000|2021-09-12 06:57:20|19743.94|19623.94|19741.76|19621.76|19743.98|19623.98|19741.39|19621.39|9
1631429850000|2021-09-12 06:57:30|19742.21|19622.21|19739.8|19619.8|19742.21|19622.21|19739.44|19619.44|9
1631429860000|2021-09-12 06:57:40|19739.83|19619.83|19739.33|19619.33|19739.95|19619.95|19739.26|19619.26|10
1631429870000|2021-09-12 06:57:50|19738.78|19618.78|19738.7|19618.7|19739.19|19619.19|19738.7|19618.7|9
1631429880000|2021-09-12 06:58:00|19738.85|19618.85|19739.3|19619.3|19739.3|19619.3|19738.2|19618.2|10
1631429890000|2021-09-12 06:58:10|19739.46|19619.46|19740.03|19620.03|19740.6|19620.6|19739.46|19619.46|10
1631429900000|2021-09-12 06:58:20|19739.98|19619.98|19740.55|19620.55|19740.55|19620.55|19739.83|19619.83|8
1631429910000|2021-09-12 06:58:30|19740.59|19620.59|19742.08|19622.08|19742.44|19622.44|19740.59|19620.59|10
1631429920000|2021-09-12 06:58:40|19742.43|19622.43|19745.07|19625.07|19745.07|19625.07|19742.43|19622.43|10
1631429930000|2021-09-12 06:58:50|19745.16|19625.16|19746.53|19626.53|19746.53|19626.53|19745.16|19625.16|10
1631429940000|2021-09-12 06:59:00|19747.33|19627.33|19747.04|19627.04|19748.38|19628.38|19747.04|19627.04|10
1631429950000|2021-09-12 06:59:10|19746.93|19626.93|19746.55|19626.55|19747.37|19627.37|19746.42|19626.42|10
1631429960000|2021-09-12 06:59:20|19746.27|19626.27|19746.86|19626.86|19746.88|19626.88|19745.93|19625.93|10
1631429970000|2021-09-12 06:59:30|19746.57|19626.57|19742.57|19622.57|19746.57|19626.57|19742.49|19622.49|10
1631429980000|2021-09-12 06:59:40|19742.38|19622.38|19740.75|19620.75|19742.38|19622.38|19740.75|19620.75|10
1631429990000|2021-09-12 06:59:50|19740.41|19620.41|19738.51|19618.51|19740.41|19620.41|19738.51|19618.51|9
1631430000000|2021-09-12 07:00:00|19738|19618|19738.17|19618.17|19738.17|19618.17|19737.17|19617.17|10
1631430010000|2021-09-12 07:00:10|19738.46|19618.46|19740.9|19620.9|19740.91|19620.91|19738.46|19618.46|10
1631430020000|2021-09-12 07:00:20|19742.15|19622.15|19743.77|19623.77|19743.77|19623.77|19741.56|19621.56|9
1631430030000|2021-09-12 07:00:30|19744.24|19624.24|19748.89|19628.89|19748.89|19628.89|19744.24|19624.24|10
1631430040000|2021-09-12 07:00:40|19749.34|19629.34|19752.7|19632.7|19752.7|19632.7|19749.3|19629.3|10
1631430050000|2021-09-12 07:00:50|19752.93|19632.93|19755.22|19635.22|19755.22|19635.22|19752.93|19632.93|10
1631430060000|2021-09-12 07:01:00|19757.43|19637.43|19759.14|19639.14|19759.32|19639.32|19757.43|19637.43|9
1631430070000|2021-09-12 07:01:10|19759.21|19639.21|19756.07|19636.07|19759.21|19639.21|19756.07|19636.07|10
1631430080000|2021-09-12 07:01:20|19755.88|19635.88|19756.19|19636.19|19756.66|19636.66|19755.88|19635.88|10
1631430090000|2021-09-12 07:01:30|19756.08|19636.08|19758.77|19638.77|19759.14|19639.14|19756.08|19636.08|10
1631430100000|2021-09-12 07:01:40|19758.75|19638.75|19766.71|19646.71|19766.71|19646.71|19758.75|19638.75|10
1631430110000|2021-09-12 07:01:50|19769.21|19649.21|19770.51|19650.51|19770.51|19650.51|19769.21|19649.21|10
1631430120000|2021-09-12 07:02:00|19770.46|19650.46|19771.33|19651.33|19771.33|19651.33|19770.46|19650.46|9
1631430130000|2021-09-12 07:02:10|19771.92|19651.92|19773.47|19653.47|19773.47|19653.47|19771.92|19651.92|10
1631430140000|2021-09-12 07:02:20|19773.3|19653.3|19770.71|19650.71|19773.34|19653.34|19770.68|19650.68|10
1631430150000|2021-09-12 07:02:30|19770.7|19650.7|19770.85|19650.85|19770.96|19650.96|19770.59|19650.59|9
1631430160000|2021-09-12 07:02:40|19770.41|19650.41|19769.95|19649.95|19770.75|19650.75|19769.74|19649.74|9
1631430170000|2021-09-12 07:02:50|19770.11|19650.11|19772.43|19652.43|19772.43|19652.43|19770.03|19650.03|8
1631430180000|2021-09-12 07:03:00|19772.75|19652.75|19772.56|19652.56|19773.4|19653.4|19772.56|19652.56|10
1631430190000|2021-09-12 07:03:10|19772.53|19652.53|19769.9|19649.9|19773.35|19653.35|19769.9|19649.9|10
1631430200000|2021-09-12 07:03:20|19768.96|19648.96|19765.77|19645.77|19768.96|19648.96|19765.77|19645.77|9
1631430210000|2021-09-12 07:03:30|19765.8|19645.8|19763.84|19643.84|19765.8|19645.8|19763.64|19643.64|10
1631430220000|2021-09-12 07:03:40|19764.03|19644.03|19764.86|19644.86|19764.86|19644.86|19764.03|19644.03|9
1631430230000|2021-09-12 07:03:50|19764.44|19644.44|19764.86|19644.86|19765.08|19645.08|19764.44|19644.44|10
1631430240000|2021-09-12 07:04:00|19765.32|19645.32|19763.92|19643.92|19765.79|19645.79|19763.92|19643.92|10
1631430250000|2021-09-12 07:04:10|19763.93|19643.93|19760.27|19640.27|19764.1|19644.1|19760.27|19640.27|9
1631430260000|2021-09-12 07:04:20|19759.42|19639.42|19758.35|19638.35|19759.42|19639.42|19758.15|19638.15|10
1631430270000|2021-09-12 07:04:30|19757.79|19637.79|19757.96|19637.96|19757.96|19637.96|19757.14|19637.14|10
1631430280000|2021-09-12 07:04:40|19757.99|19637.99|19758.86|19638.86|19759.08|19639.08|19757.84|19637.84|9
1631430290000|2021-09-12 07:04:50|19758.85|19638.85|19758.29|19638.29|19759.13|19639.13|19758.29|19638.29|8
1631430300000|2021-09-12 07:05:00|19758.13|19638.13|19755.78|19635.78|19758.13|19638.13|19754.95|19634.95|9
1631430310000|2021-09-12 07:05:10|19755.71|19635.71|19753.59|19633.59|19755.71|19635.71|19753.17|19633.17|9
1631430320000|2021-09-12 07:05:20|19753.81|19633.81|19750|19630|19753.81|19633.81|19750|19630|10
1631430330000|2021-09-12 07:05:30|19750.21|19630.21|19749.48|19629.48|19751.29|19631.29|19749.47|19629.47|10
1631430340000|2021-09-12 07:05:40|19749.23|19629.23|19748.59|19628.59|19749.23|19629.23|19748.59|19628.59|9
1631430350000|2021-09-12 07:05:50|19746.85|19626.85|19741.77|19621.77|19746.85|19626.85|19741.77|19621.77|10
1631430360000|2021-09-12 07:06:00|19741|19621|19739.39|19619.39|19741|19621|19736.82|19616.82|10
1631430370000|2021-09-12 07:06:10|19739.19|19619.19|19737.49|19617.49|19739.37|19619.37|19737.23|19617.23|10
1631430380000|2021-09-12 07:06:20|19737.09|19617.09|19734.22|19614.22|19737.1|19617.1|19734.22|19614.22|10
1631430390000|2021-09-12 07:06:30|19733.62|19613.62|19733.56|19613.56|19734.28|19614.28|19733.32|19613.32|10
1631430400000|2021-09-12 07:06:40|19732.45|19612.45|19727.08|19607.08|19732.55|19612.55|19727.08|19607.08|10
1631430410000|2021-09-12 07:06:50|19726.87|19606.87|19729.97|19609.97|19730.22|19610.22|19726.76|19606.76|10
1631430420000|2021-09-12 07:07:00|19730.92|19610.92|19732.04|19612.04|19732.72|19612.72|19730.92|19610.92|9
1631430430000|2021-09-12 07:07:10|19731.87|19611.87|19730.89|19610.89|19732.06|19612.06|19730.89|19610.89|9
1631430440000|2021-09-12 07:07:20|19731.35|19611.35|19729.44|19609.44|19731.35|19611.35|19729.44|19609.44|9
1631430450000|2021-09-12 07:07:30|19729.35|19609.35|19728.22|19608.22|19730.05|19610.05|19728.22|19608.22|9
1631430460000|2021-09-12 07:07:40|19728.23|19608.23|19725.87|19605.87|19728.23|19608.23|19725.87|19605.87|10
1631430470000|2021-09-12 07:07:50|19725.93|19605.93|19725.34|19605.34|19726.08|19606.08|19725.34|19605.34|8
1631430480000|2021-09-12 07:08:00|19725.31|19605.31|19719.2|19599.2|19725.31|19605.31|19719.2|19599.2|8
1631430490000|2021-09-12 07:08:10|19719.3|19599.3|19718.31|19598.31|19719.3|19599.3|19717.87|19597.87|9
1631430500000|2021-09-12 07:08:20|19717.01|19597.01|19714.62|19594.62|19717.01|19597.01|19714.3|19594.3|10
1631430510000|2021-09-12 07:08:30|19714.75|19594.75|19713.09|19593.09|19714.75|19594.75|19713.09|19593.09|9
1631430520000|2021-09-12 07:08:40|19713.21|19593.21|19711.24|19591.24|19713.21|19593.21|19710.87|19590.87|10
1631430530000|2021-09-12 07:08:50|19711.18|19591.18|19709.5|19589.5|19711.18|19591.18|19709.46|19589.46|7
1631430540000|2021-09-12 07:09:00|19709.28|19589.28|19707.15|19587.15|19709.28|19589.28|19707.15|19587.15|10
1631430550000|2021-09-12 07:09:10|19707.7|19587.7|19701.4|19581.4|19707.7|19587.7|19701.19|19581.19|9
1631430560000|2021-09-12 07:09:20|19701.65|19581.65|19709.22|19589.22|19709.46|19589.46|19701.65|19581.65|10
1631430570000|2021-09-12 07:09:30|19711.21|19591.21|19709.47|19589.47|19711.21|19591.21|19709.47|19589.47|10
1631430580000|2021-09-12 07:09:40|19708.87|19588.87|19710.28|19590.28|19710.28|19590.28|19708.87|19588.87|10
1631430590000|2021-09-12 07:09:50|19710.47|19590.47|19711.68|19591.68|19711.68|19591.68|19710.47|19590.47|10
1631430600000|2021-09-12 07:10:00|19711.86|19591.86|19715.66|19595.66|19715.66|19595.66|19711.86|19591.86|10
1631430610000|2021-09-12 07:10:10|19716.43|19596.43|19718.91|19598.91|19718.91|19598.91|19716.43|19596.43|10
1631430620000|2021-09-12 07:10:20|19719.08|19599.08|19719.62|19599.62|19720.06|19600.06|19719.04|19599.04|9
1631430630000|2021-09-12 07:10:30|19719.64|19599.64|19722.41|19602.41|19722.45|19602.45|19719.64|19599.64|9
1631430640000|2021-09-12 07:10:40|19722.57|19602.57|19726.1|19606.1|19726.1|19606.1|19722.57|19602.57|10
1631430650000|2021-09-12 07:10:50|19726.07|19606.07|19725.14|19605.14|19726.29|19606.29|19725.09|19605.09|10
1631430660000|2021-09-12 07:11:00|19725.42|19605.42|19725|19605|19726.05|19606.05|19724.65|19604.65|9
1631430670000|2021-09-12 07:11:10|19725.2|19605.2|19722.87|19602.87|19725.32|19605.32|19722.68|19602.68|9
1631430680000|2021-09-12 07:11:20|19723.36|19603.36|19725.13|19605.13|19725.34|19605.34|19723.22|19603.22|10
1631430690000|2021-09-12 07:11:30|19725.27|19605.27|19726.84|19606.84|19726.95|19606.95|19725.27|19605.27|7
1631430700000|2021-09-12 07:11:40|19727.41|19607.41|19727.66|19607.66|19727.67|19607.67|19726.99|19606.99|10
1631430710000|2021-09-12 07:11:50|19727.77|19607.77|19728.85|19608.85|19729.66|19609.66|19727.74|19607.74|10
1631430720000|2021-09-12 07:12:00|19729.28|19609.28|19729.56|19609.56|19730.08|19610.08|19729.28|19609.28|9
1631430730000|2021-09-12 07:12:10|19729.53|19609.53|19729.57|19609.57|19729.78|19609.78|19729.47|19609.47|9
1631430740000|2021-09-12 07:12:20|19729.7|19609.7|19731.76|19611.76|19731.94|19611.94|19729.7|19609.7|10
1631430750000|2021-09-12 07:12:30|19731.83|19611.83|19732.25|19612.25|19732.73|19612.73|19731.61|19611.61|10
1631430760000|2021-09-12 07:12:40|19732.23|19612.23|19732.64|19612.64|19732.69|19612.69|19732.23|19612.23|9
1631430770000|2021-09-12 07:12:50|19732.74|19612.74|19732.46|19612.46|19732.94|19612.94|19732.25|19612.25|9
1631430780000|2021-09-12 07:13:00|19732.43|19612.43|19733.27|19613.27|19733.27|19613.27|19731.73|19611.73|10
1631430790000|2021-09-12 07:13:10|19733.21|19613.21|19734.53|19614.53|19734.53|19614.53|19733.21|19613.21|9
1631430800000|2021-09-12 07:13:20|19734.37|19614.37|19735.82|19615.82|19736.16|19616.16|19734.37|19614.37|10
1631430810000|2021-09-12 07:13:30|19736.24|19616.24|19736.63|19616.63|19736.96|19616.96|19736.24|19616.24|10
1631430820000|2021-09-12 07:13:40|19736.62|19616.62|19736.95|19616.95|19736.96|19616.96|19736.1|19616.1|10
1631430830000|2021-09-12 07:13:50|19736.87|19616.87|19737.25|19617.25|19738.56|19618.56|19736.87|19616.87|9
1631430840000|2021-09-12 07:14:00|19736.61|19616.61|19738.23|19618.23|19740.12|19620.12|19736.61|19616.61|10
1631430850000|2021-09-12 07:14:10|19737.64|19617.64|19739.61|19619.61|19739.7|19619.7|19736.89|19616.89|9
1631430860000|2021-09-12 07:14:20|19739.42|19619.42|19739.25|19619.25|19739.95|19619.95|19739.19|19619.19|8
1631430870000|2021-09-12 07:14:30|19739.23|19619.23|19740.33|19620.33|19740.35|19620.35|19738.87|19618.87|10
1631430880000|2021-09-12 07:14:40|19740.36|19620.36|19740.48|19620.48|19740.58|19620.58|19739.82|19619.82|9
1631430890000|2021-09-12 07:14:50|19740.6|19620.6|19738.49|19618.49|19741.06|19621.06|19738.49|19618.49|9
1631430900000|2021-09-12 07:15:00|19738.37|19618.37|19737.47|19617.47|19738.58|19618.58|19737.47|19617.47|10
1631430910000|2021-09-12 07:15:10|19737.81|19617.81|19738.89|19618.89|19738.89|19618.89|19736.46|19616.46|10
1631430920000|2021-09-12 07:15:20|19740.46|19620.46|19742.33|19622.33|19742.33|19622.33|19740.46|19620.46|9
1631430930000|2021-09-12 07:15:30|19742.63|19622.63|19744.85|19624.85|19744.85|19624.85|19742.63|19622.63|10
1631430940000|2021-09-12 07:15:40|19744.77|19624.77|19745.65|19625.65|19745.65|19625.65|19744.77|19624.77|10
1631430950000|2021-09-12 07:15:50|19745.76|19625.76|19744.4|19624.4|19745.76|19625.76|19744.37|19624.37|10
1631430960000|2021-09-12 07:16:00|19744.34|19624.34|19743.78|19623.78|19744.34|19624.34|19743.29|19623.29|10
1631430970000|2021-09-12 07:16:10|19743.86|19623.86|19744.93|19624.93|19744.94|19624.94|19743.69|19623.69|10
1631430980000|2021-09-12 07:16:20|19745.21|19625.21|19746.22|19626.22|19746.27|19626.27|19744.99|19624.99|9
1631430990000|2021-09-12 07:16:30|19746.33|19626.33|19747.46|19627.46|19748.09|19628.09|19746.33|19626.33|9
1631431000000|2021-09-12 07:16:40|19747.76|19627.76|19747.77|19627.77|19749.4|19629.4|19747.76|19627.76|9
1631431010000|2021-09-12 07:16:50|19747.49|19627.49|19747.84|19627.84|19747.91|19627.91|19747.29|19627.29|8
1631431020000|2021-09-12 07:17:00|19748.21|19628.21|19746.92|19626.92|19748.21|19628.21|19746.9|19626.9|10
1631431030000|2021-09-12 07:17:10|19746.78|19626.78|19746.43|19626.43|19747.01|19627.01|19746.43|19626.43|10
1631431040000|2021-09-12 07:17:20|19746.2|19626.2|19745.72|19625.72|19746.2|19626.2|19744.79|19624.79|9
1631431050000|2021-09-12 07:17:30|19745.64|19625.64|19745.23|19625.23|19745.64|19625.64|19744.6|19624.6|10
1631431060000|2021-09-12 07:17:40|19745.01|19625.01|19745.03|19625.03|19745.35|19625.35|19745.01|19625.01|9
1631431070000|2021-09-12 07:17:50|19745.22|19625.22|19744.76|19624.76|19745.39|19625.39|19744.76|19624.76|10
1631431080000|2021-09-12 07:18:00|19744.91|19624.91|19745|19625|19745.66|19625.66|19744.7|19624.7|9
1631431090000|2021-09-12 07:18:10|19745.14|19625.14|19749.38|19629.38|19749.38|19629.38|19744.96|19624.96|10
1631431100000|2021-09-12 07:18:20|19749.77|19629.77|19749.98|19629.98|19750.12|19630.12|19749.6|19629.6|9
1631431110000|2021-09-12 07:18:30|19750.37|19630.37|19749.91|19629.91|19751.79|19631.79|19749.91|19629.91|10
1631431120000|2021-09-12 07:18:40|19750.06|19630.06|19750.92|19630.92|19751.42|19631.42|19750.06|19630.06|10
1631431130000|2021-09-12 07:18:50|19750.81|19630.81|19750.11|19630.11|19750.81|19630.81|19749.97|19629.97|9
1631431140000|2021-09-12 07:19:00|19749.91|19629.91|19750.59|19630.59|19750.59|19630.59|19749.83|19629.83|10
1631431150000|2021-09-12 07:19:10|19750.42|19630.42|19749.75|19629.75|19750.55|19630.55|19749.75|19629.75|10
1631431160000|2021-09-12 07:19:20|19749.49|19629.49|19746.2|19626.2|19749.49|19629.49|19745.89|19625.89|10
1631431170000|2021-09-12 07:19:30|19746.88|19626.88|19744.64|19624.64|19746.97|19626.97|19744.57|19624.57|10
1631431180000|2021-09-12 07:19:40|19744.71|19624.71|19745.24|19625.24|19745.24|19625.24|19744.35|19624.35|9
1631431190000|2021-09-12 07:19:50|19745.23|19625.23|19745.93|19625.93|19746.09|19626.09|19745.23|19625.23|8
1631431200000|2021-09-12 07:20:00|19745.9|19625.9|19744.16|19624.16|19745.95|19625.95|19744.16|19624.16|10
1631431210000|2021-09-12 07:20:10|19743.77|19623.77|19743.21|19623.21|19743.77|19623.77|19743.03|19623.03|10
1631431220000|2021-09-12 07:20:20|19743.25|19623.25|19742.65|19622.65|19743.25|19623.25|19742.48|19622.48|9
1631431230000|2021-09-12 07:20:30|19742.54|19622.54|19747.92|19627.92|19748.44|19628.44|19742.39|19622.39|10
1631431240000|2021-09-12 07:20:40|19747.68|19627.68|19749.01|19629.01|19749.01|19629.01|19747.06|19627.06|10
1631431250000|2021-09-12 07:20:50|19748.94|19628.94|19752.24|19632.24|19752.24|19632.24|19748.94|19628.94|9
1631431260000|2021-09-12 07:21:00|19753|19633|19752.7|19632.7|19754.86|19634.86|19752.7|19632.7|10
1631431270000|2021-09-12 07:21:10|19752.63|19632.63|19752.83|19632.83|19753.05|19633.05|19752.56|19632.56|10
1631431280000|2021-09-12 07:21:20|19753.03|19633.03|19752.34|19632.34|19753.63|19633.63|19752.34|19632.34|9
1631431290000|2021-09-12 07:21:30|19751.26|19631.26|19749.59|19629.59|19751.26|19631.26|19749.59|19629.59|10
1631431300000|2021-09-12 07:21:40|19749.12|19629.12|19748.86|19628.86|19749.12|19629.12|19748.86|19628.86|10
1631431310000|2021-09-12 07:21:50|19749.12|19629.12|19748.75|19628.75|19749.12|19629.12|19748.72|19628.72|8
1631431320000|2021-09-12 07:22:00|19748.65|19628.65|19747.73|19627.73|19748.65|19628.65|19747.33|19627.33|9
1631431330000|2021-09-12 07:22:10|19747.58|19627.58|19749.36|19629.36|19749.36|19629.36|19747.3|19627.3|9
1631431340000|2021-09-12 07:22:20|19750.54|19630.54|19752.41|19632.41|19752.41|19632.41|19750.54|19630.54|10
1631431350000|2021-09-12 07:22:30|19752.59|19632.59|19752.8|19632.8|19752.8|19632.8|19752.59|19632.59|8
1631431360000|2021-09-12 07:22:40|19751.62|19631.62|19749.27|19629.27|19751.87|19631.87|19749.27|19629.27|10
1631431370000|2021-09-12 07:22:50|19749.06|19629.06|19748.29|19628.29|19749.71|19629.71|19748.29|19628.29|10
1631431380000|2021-09-12 07:23:00|19747.7|19627.7|19741.12|19621.12|19747.72|19627.72|19741.02|19621.02|10
1631431390000|2021-09-12 07:23:10|19740.66|19620.66|19734.95|19614.95|19740.66|19620.66|19734.71|19614.71|10
1631431400000|2021-09-12 07:23:20|19734|19614|19732.99|19612.99|19734|19614|19731.72|19611.72|10
1631431410000|2021-09-12 07:23:30|19733.02|19613.02|19730.85|19610.85|19733.02|19613.02|19730.8|19610.8|10
1631431420000|2021-09-12 07:23:40|19730.8|19610.8|19730.84|19610.84|19730.84|19610.84|19730.09|19610.09|9
1631431430000|2021-09-12 07:23:50|19730.89|19610.89|19730.2|19610.2|19730.89|19610.89|19729.81|19609.81|9
1631431440000|2021-09-12 07:24:00|19730.34|19610.34|19725.85|19605.85|19730.52|19610.52|19725.85|19605.85|9
1631431450000|2021-09-12 07:24:10|19720.86|19600.86|19720.01|19600.01|19720.86|19600.86|19719.6|19599.6|9
1631431460000|2021-09-12 07:24:20|19719.68|19599.68|19712.36|19592.36|19719.95|19599.95|19712.26|19592.26|10
1631431470000|2021-09-12 07:24:30|19712.14|19592.14|19714.14|19594.14|19714.14|19594.14|19712.12|19592.12|9
1631431480000|2021-09-12 07:24:40|19714.08|19594.08|19717.56|19597.56|19717.56|19597.56|19714.08|19594.08|10
1631431490000|2021-09-12 07:24:50|19718.17|19598.17|19719.88|19599.88|19719.88|19599.88|19718.17|19598.17|10
1631431500000|2021-09-12 07:25:00|19720.4|19600.4|19721.18|19601.18|19721.18|19601.18|19720.33|19600.33|10
1631431510000|2021-09-12 07:25:10|19721.4|19601.4|19718.51|19598.51|19721.4|19601.4|19718.51|19598.51|9
1631431520000|2021-09-12 07:25:20|19718.53|19598.53|19718.12|19598.12|19718.53|19598.53|19717.1|19597.1|10
1631431530000|2021-09-12 07:25:30|19718.01|19598.01|19719.91|19599.91|19719.93|19599.93|19718.01|19598.01|9
1631431540000|2021-09-12 07:25:40|19720.33|19600.33|19722.43|19602.43|19722.44|19602.44|19720.33|19600.33|10
1631431550000|2021-09-12 07:25:50|19722.56|19602.56|19722.61|19602.61|19723.99|19603.99|19721.98|19601.98|10
1631431560000|2021-09-12 07:26:00|19722.81|19602.81|19722.97|19602.97|19722.97|19602.97|19722.64|19602.64|9
1631431570000|2021-09-12 07:26:10|19722.6|19602.6|19719.63|19599.63|19722.66|19602.66|19719.63|19599.63|10
1631431580000|2021-09-12 07:26:20|19719.17|19599.17|19718.63|19598.63|19719.71|19599.71|19718.63|19598.63|9
1631431590000|2021-09-12 07:26:30|19717.88|19597.88|19715.38|19595.38|19717.88|19597.88|19715.24|19595.24|10
1631431600000|2021-09-12 07:26:40|19715.32|19595.32|19712.91|19592.91|19715.32|19595.32|19712.91|19592.91|10
1631431610000|2021-09-12 07:26:50|19712.87|19592.87|19713.08|19593.08|19713.67|19593.67|19712.57|19592.57|10
1631431620000|2021-09-12 07:27:00|19713.67|19593.67|19712.36|19592.36|19713.71|19593.71|19712.22|19592.22|9
1631431630000|2021-09-12 07:27:10|19712.49|19592.49|19717.29|19597.29|19717.45|19597.45|19712.49|19592.49|10
1631431640000|2021-09-12 07:27:20|19717.66|19597.66|19719.36|19599.36|19720.04|19600.04|19717.66|19597.66|10
1631431650000|2021-09-12 07:27:30|19719.12|19599.12|19719.28|19599.28|19720.25|19600.25|19718.99|19598.99|9
1631431660000|2021-09-12 07:27:40|19719.1|19599.1|19723.87|19603.87|19723.87|19603.87|19719.1|19599.1|10
1631431670000|2021-09-12 07:27:50|19725.52|19605.52|19728.29|19608.29|19728.37|19608.37|19725.52|19605.52|10
1631431680000|2021-09-12 07:28:00|19728.69|19608.69|19727.06|19607.06|19729.09|19609.09|19726.65|19606.65|10
1631431690000|2021-09-12 07:28:10|19726.92|19606.92|19727.1|19607.1|19727.1|19607.1|19726.7|19606.7|8
1631431700000|2021-09-12 07:28:20|19727.05|19607.05|19727.38|19607.38|19728|19608|19727.04|19607.04|10
1631431710000|2021-09-12 07:28:30|19727.2|19607.2|19727.51|19607.51|19727.51|19607.51|19726.49|19606.49|10
1631431720000|2021-09-12 07:28:40|19727.37|19607.37|19728.54|19608.54|19728.54|19608.54|19727.36|19607.36|10
1631431730000|2021-09-12 07:28:50|19728.62|19608.62|19730.05|19610.05|19730.09|19610.09|19728.62|19608.62|10
1631431740000|2021-09-12 07:29:00|19729.37|19609.37|19731.13|19611.13|19731.21|19611.21|19729.31|19609.31|9
1631431750000|2021-09-12 07:29:10|19730.89|19610.89|19730.76|19610.76|19731.09|19611.09|19730.53|19610.53|9
1631431760000|2021-09-12 07:29:20|19731.21|19611.21|19730.48|19610.48|19731.57|19611.57|19730.14|19610.14|10
1631431770000|2021-09-12 07:29:30|19730.25|19610.25|19732.26|19612.26|19732.26|19612.26|19729.79|19609.79|10
1631431780000|2021-09-12 07:29:40|19733.23|19613.23|19734.13|19614.13|19734.66|19614.66|19733.23|19613.23|10
1631431790000|2021-09-12 07:29:50|19733.82|19613.82|19736.02|19616.02|19736.02|19616.02|19733.82|19613.82|10
1631431800000|2021-09-12 07:30:00|19736.06|19616.06|19737.73|19617.73|19737.95|19617.95|19736.06|19616.06|10
1631431810000|2021-09-12 07:30:10|19738.02|19618.02|19739.26|19619.26|19739.79|19619.79|19738.02|19618.02|9
1631431820000|2021-09-12 07:30:20|19739.44|19619.44|19741.9|19621.9|19741.9|19621.9|19739.32|19619.32|10
1631431830000|2021-09-12 07:30:30|19742.45|19622.45|19745.68|19625.68|19745.77|19625.77|19742.45|19622.45|10
1631431840000|2021-09-12 07:30:40|19746.23|19626.23|19749.1|19629.1|19749.27|19629.27|19746.23|19626.23|10
1631431850000|2021-09-12 07:30:50|19749.05|19629.05|19751.3|19631.3|19751.3|19631.3|19749.01|19629.01|10
1631431860000|2021-09-12 07:31:00|19751.43|19631.43|19754.35|19634.35|19754.35|19634.35|19751.43|19631.43|10
1631431870000|2021-09-12 07:31:10|19754.8|19634.8|19756.92|19636.92|19756.92|19636.92|19754.29|19634.29|10
1631431880000|2021-09-12 07:31:20|19756.6|19636.6|19756.72|19636.72|19758.25|19638.25|19756.33|19636.33|10
1631431890000|2021-09-12 07:31:30|19756.49|19636.49|19759.83|19639.83|19759.83|19639.83|19756.14|19636.14|10
1631431900000|2021-09-12 07:31:40|19759.81|19639.81|19760.97|19640.97|19761.22|19641.22|19759.81|19639.81|10
1631431910000|2021-09-12 07:31:50|19761.05|19641.05|19760.49|19640.49|19761.22|19641.22|19759.89|19639.89|10
1631431920000|2021-09-12 07:32:00|19760.34|19640.34|19759.05|19639.05|19760.55|19640.55|19758.17|19638.17|10
1631431930000|2021-09-12 07:32:10|19759.38|19639.38|19760.54|19640.54|19761.57|19641.57|19759.38|19639.38|10
1631431940000|2021-09-12 07:32:20|19760.1|19640.1|19762.73|19642.73|19762.73|19642.73|19760.1|19640.1|10
1631431950000|2021-09-12 07:32:30|19762.34|19642.34|19762.63|19642.63|19762.97|19642.97|19762.15|19642.15|10
1631431960000|2021-09-12 07:32:40|19762.48|19642.48|19761.9|19641.9|19762.61|19642.61|19761.9|19641.9|9
1631431970000|2021-09-12 07:32:50|19761.51|19641.51|19759.89|19639.89|19761.51|19641.51|19759.72|19639.72|10
1631431980000|2021-09-12 07:33:00|19759.72|19639.72|19763.21|19643.21|19763.21|19643.21|19759.72|19639.72|10
1631431990000|2021-09-12 07:33:10|19763.04|19643.04|19763.79|19643.79|19763.79|19643.79|19763.04|19643.04|10
1631432000000|2021-09-12 07:33:20|19764.12|19644.12|19763.44|19643.44|19764.74|19644.74|19763.26|19643.26|9
1631432010000|2021-09-12 07:33:30|19763.21|19643.21|19762.68|19642.68|19763.21|19643.21|19762.63|19642.63|9
1631432020000|2021-09-12 07:33:40|19762.77|19642.77|19762.32|19642.32|19762.96|19642.96|19762.01|19642.01|10
1631432030000|2021-09-12 07:33:50|19762.27|19642.27|19761.79|19641.79|19762.49|19642.49|19761.04|19641.04|10
1631432040000|2021-09-12 07:34:00|19761.59|19641.59|19760.02|19640.02|19761.59|19641.59|19760.02|19640.02|9
1631432050000|2021-09-12 07:34:10|19760.37|19640.37|19759.25|19639.25|19760.43|19640.43|19759.05|19639.05|8
1631432060000|2021-09-12 07:34:20|19758.6|19638.6|19758.93|19638.93|19758.95|19638.95|19758.45|19638.45|7
1631432070000|2021-09-12 07:34:30|19759.53|19639.53|19758.78|19638.78|19759.82|19639.82|19758.69|19638.69|8
1631432080000|2021-09-12 07:34:40|19758.76|19638.76|19760.12|19640.12|19760.27|19640.27|19758.76|19638.76|10
1631432090000|2021-09-12 07:34:50|19760.25|19640.25|19758.74|19638.74|19760.25|19640.25|19758.74|19638.74|8
1631432100000|2021-09-12 07:35:00|19758.91|19638.91|19761.6|19641.6|19761.6|19641.6|19758.9|19638.9|10
1631432110000|2021-09-12 07:35:10|19761.89|19641.89|19764.42|19644.42|19764.42|19644.42|19761.89|19641.89|10
1631432120000|2021-09-12 07:35:20|19764.16|19644.16|19765.05|19645.05|19765.05|19645.05|19764.04|19644.04|10
1631432130000|2021-09-12 07:35:30|19765.3|19645.3|19766.43|19646.43|19766.5|19646.5|19765.3|19645.3|10
1631432140000|2021-09-12 07:35:40|19766.55|19646.55|19766.68|19646.68|19766.68|19646.68|19765.83|19645.83|9
1631432150000|2021-09-12 07:35:50|19766.65|19646.65|19769.08|19649.08|19769.08|19649.08|19766.5|19646.5|10
1631432160000|2021-09-12 07:36:00|19769.13|19649.13|19769.09|19649.09|19769.37|19649.37|19768.86|19648.86|10
1631432170000|2021-09-12 07:36:10|19769.02|19649.02|19768.64|19648.64|19769.24|19649.24|19768.64|19648.64|10
1631432180000|2021-09-12 07:36:20|19768.45|19648.45|19767.57|19647.57|19768.52|19648.52|19767.57|19647.57|9
1631432190000|2021-09-12 07:36:30|19767.58|19647.58|19767.34|19647.34|19767.78|19647.78|19767.29|19647.29|10
1631432200000|2021-09-12 07:36:40|19767.38|19647.38|19766.24|19646.24|19768.21|19648.21|19766.24|19646.24|9
1631432210000|2021-09-12 07:36:50|19766.27|19646.27|19767.49|19647.49|19767.49|19647.49|19766.26|19646.26|9
1631432220000|2021-09-12 07:37:00|19768.45|19648.45|19776.29|19656.29|19776.29|19656.29|19768.45|19648.45|10
1631432230000|2021-09-12 07:37:10|19776.46|19656.46|19778.52|19658.52|19778.77|19658.77|19776.46|19656.46|10
1631432240000|2021-09-12 07:37:20|19778.75|19658.75|19778.47|19658.47|19779.48|19659.48|19778.47|19658.47|10
1631432250000|2021-09-12 07:37:30|19778.87|19658.87|19778.85|19658.85|19779.33|19659.33|19778.85|19658.85|9
1631432260000|2021-09-12 07:37:40|19778.72|19658.72|19779.7|19659.7|19779.76|19659.76|19778.72|19658.72|10
1631432270000|2021-09-12 07:37:50|19780.14|19660.14|19782.15|19662.15|19782.26|19662.26|19780.14|19660.14|9
1631432280000|2021-09-12 07:38:00|19782.42|19662.42|19784.55|19664.55|19784.55|19664.55|19782.42|19662.42|9
1631432290000|2021-09-12 07:38:10|19784.51|19664.51|19784.83|19664.83|19784.84|19664.84|19784.39|19664.39|10
1631432300000|2021-09-12 07:38:20|19785.01|19665.01|19786.9|19666.9|19786.9|19666.9|19785.01|19665.01|9
1631432310000|2021-09-12 07:38:30|19787.3|19667.3|19789.24|19669.24|19789.24|19669.24|19787.3|19667.3|9
1631432320000|2021-09-12 07:38:40|19789.28|19669.28|19789.99|19669.99|19790.01|19670.01|19789.28|19669.28|9
1631432330000|2021-09-12 07:38:50|19789.87|19669.87|19790.04|19670.04|19790.63|19670.63|19789.77|19669.77|10
1631432340000|2021-09-12 07:39:00|19790.58|19670.58|19797.74|19677.74|19797.74|19677.74|19790.58|19670.58|10
1631432350000|2021-09-12 07:39:10|19798.35|19678.35|19801.32|19681.32|19802.85|19682.85|19798.35|19678.35|10
1631432360000|2021-09-12 07:39:20|19801.26|19681.26|19804.16|19684.16|19804.16|19684.16|19801.25|19681.25|10
1631432370000|2021-09-12 07:39:30|19804.23|19684.23|19801.82|19681.82|19804.82|19684.82|19801.82|19681.82|10
1631432380000|2021-09-12 07:39:40|19802.13|19682.13|19802.77|19682.77|19803.56|19683.56|19801.79|19681.79|9
1631432390000|2021-09-12 07:39:50|19802.95|19682.95|19802.27|19682.27|19805.26|19685.26|19802.27|19682.27|10
1631432400000|2021-09-12 07:40:00|19802.34|19682.34|19801.89|19681.89|19802.34|19682.34|19801.46|19681.46|10
1631432410000|2021-09-12 07:40:10|19801.79|19681.79|19802.99|19682.99|19803.39|19683.39|19801.73|19681.73|9
1631432420000|2021-09-12 07:40:20|19802.81|19682.81|19800.9|19680.9|19802.81|19682.81|19800.9|19680.9|10
1631432430000|2021-09-12 07:40:30|19800.6|19680.6|19799.98|19679.98|19800.75|19680.75|19799.98|19679.98|7
1631432440000|2021-09-12 07:40:40|19799.78|19679.78|19799.73|19679.73|19799.86|19679.86|19799.65|19679.65|5
1631432450000|2021-09-12 07:40:50|19799.87|19679.87|19798.64|19678.64|19799.87|19679.87|19798.64|19678.64|9
1631432460000|2021-09-12 07:41:00|19798.32|19678.32|19795.6|19675.6|19798.32|19678.32|19795.6|19675.6|10
1631432470000|2021-09-12 07:41:10|19795.5|19675.5|19794.39|19674.39|19795.63|19675.63|19794.39|19674.39|10
1631432480000|2021-09-12 07:41:20|19794.41|19674.41|19794.2|19674.2|19794.41|19674.41|19793.7|19673.7|10
1631432490000|2021-09-12 07:41:30|19794.46|19674.46|19794.64|19674.64|19794.77|19674.77|19793.99|19673.99|9
1631432500000|2021-09-12 07:41:40|19794.76|19674.76|19793.91|19673.91|19795.13|19675.13|19793.91|19673.91|9
1631432510000|2021-09-12 07:41:50|19793.82|19673.82|19793.11|19673.11|19793.91|19673.91|19793.11|19673.11|9
1631432520000|2021-09-12 07:42:00|19792.68|19672.68|19793.69|19673.69|19793.69|19673.69|19792.52|19672.52|9
1631432530000|2021-09-12 07:42:10|19794.21|19674.21|19794.5|19674.5|19794.56|19674.56|19794.15|19674.15|8
1631432540000|2021-09-12 07:42:20|19794.54|19674.54|19795.2|19675.2|19795.2|19675.2|19794.54|19674.54|9
1631432550000|2021-09-12 07:42:30|19794.37|19674.37|19795.07|19675.07|19795.07|19675.07|19794.1|19674.1|10
1631432560000|2021-09-12 07:42:40|19795.36|19675.36|19795.28|19675.28|19795.57|19675.57|19795.19|19675.19|10
1631432570000|2021-09-12 07:42:50|19796.7|19676.7|19795.74|19675.74|19797.03|19677.03|19795.64|19675.64|10
1631432580000|2021-09-12 07:43:00|19795.76|19675.76|19795.8|19675.8|19796.11|19676.11|19795.7|19675.7|10
1631432590000|2021-09-12 07:43:10|19795.89|19675.89|19796.29|19676.29|19796.69|19676.69|19795.89|19675.89|9
1631432600000|2021-09-12 07:43:20|19796.46|19676.46|19795.6|19675.6|19796.74|19676.74|19795.6|19675.6|10
1631432610000|2021-09-12 07:43:30|19795.65|19675.65|19795.83|19675.83|19795.91|19675.91|19795.48|19675.48|9
1631432620000|2021-09-12 07:43:40|19795.71|19675.71|19796.46|19676.46|19796.46|19676.46|19794.83|19674.83|9
1631432630000|2021-09-12 07:43:50|19796.34|19676.34|19795.23|19675.23|19796.34|19676.34|19795.14|19675.14|10
1631432640000|2021-09-12 07:44:00|19795.15|19675.15|19795.86|19675.86|19796.05|19676.05|19795.15|19675.15|9
1631432650000|2021-09-12 07:44:10|19796.28|19676.28|19797.05|19677.05|19797.8|19677.8|19796.28|19676.28|10
1631432660000|2021-09-12 07:44:20|19796.21|19676.21|19796.41|19676.41|19796.56|19676.56|19796.21|19676.21|6
1631432670000|2021-09-12 07:44:30|19796.81|19676.81|19796.22|19676.22|19796.81|19676.81|19796.22|19676.22|7
1631432680000|2021-09-12 07:44:40|19796.46|19676.46|19795.86|19675.86|19796.46|19676.46|19795.62|19675.62|8
1631432690000|2021-09-12 07:44:50|19795.51|19675.51|19793.68|19673.68|19795.77|19675.77|19793.54|19673.54|10
1631432700000|2021-09-12 07:45:00|19793.66|19673.66|19796.35|19676.35|19796.35|19676.35|19793.31|19673.31|10
1631432710000|2021-09-12 07:45:10|19796.52|19676.52|19800|19680|19800|19680|19796.52|19676.52|10
1631432720000|2021-09-12 07:45:20|19801.03|19681.03|19803.01|19683.01|19803.01|19683.01|19801.03|19681.03|10
1631432730000|2021-09-12 07:45:30|19803.15|19683.15|19803.97|19683.97|19804.57|19684.57|19803.15|19683.15|10
1631432740000|2021-09-12 07:45:40|19804.23|19684.23|19806.14|19686.14|19806.34|19686.34|19804.16|19684.16|10
1631432750000|2021-09-12 07:45:50|19806.13|19686.13|19811.74|19691.74|19811.74|19691.74|19806.13|19686.13|10
1631432760000|2021-09-12 07:46:00|19812|19692|19816.21|19696.21|19816.21|19696.21|19812|19692|10
1631432770000|2021-09-12 07:46:10|19817.04|19697.04|19819.02|19699.02|19819.73|19699.73|19817.04|19697.04|10
1631432780000|2021-09-12 07:46:20|19818.92|19698.92|19820.93|19700.93|19821.3|19701.3|19818.64|19698.64|10
1631432790000|2021-09-12 07:46:30|19820.87|19700.87|19831.02|19711.02|19831.02|19711.02|19820.87|19700.87|10
1631432800000|2021-09-12 07:46:40|19831.07|19711.07|19835.84|19715.84|19835.84|19715.84|19831.07|19711.07|10
1631432810000|2021-09-12 07:46:50|19835.93|19715.93|19835.82|19715.82|19835.93|19715.93|19834.62|19714.62|10
1631432820000|2021-09-12 07:47:00|19836.01|19716.01|19837.95|19717.95|19838.29|19718.29|19836.01|19716.01|10
1631432830000|2021-09-12 07:47:10|19838.71|19718.71|19842.67|19722.67|19844.06|19724.06|19838.7|19718.7|10
1631432840000|2021-09-12 07:47:20|19843.07|19723.07|19839.77|19719.77|19843.25|19723.25|19839.77|19719.77|10
1631432850000|2021-09-12 07:47:30|19839.74|19719.74|19840.35|19720.35|19840.62|19720.62|19837.84|19717.84|10
1631432860000|2021-09-12 07:47:40|19840.36|19720.36|19840.34|19720.34|19841.37|19721.37|19840.34|19720.34|10
1631432870000|2021-09-12 07:47:50|19840.8|19720.8|19841.41|19721.41|19841.41|19721.41|19839.82|19719.82|10
1631432880000|2021-09-12 07:48:00|19842.34|19722.34|19844.68|19724.68|19844.68|19724.68|19842.34|19722.34|10
1631432890000|2021-09-12 07:48:10|19845.93|19725.93|19849.11|19729.11|19849.11|19729.11|19845.93|19725.93|10
1631432900000|2021-09-12 07:48:20|19849.68|19729.68|19853.43|19733.43|19853.46|19733.46|19849.52|19729.52|10
1631432910000|2021-09-12 07:48:30|19854.37|19734.37|19857.06|19737.06|19857.06|19737.06|19854.37|19734.37|10
1631432920000|2021-09-12 07:48:40|19857.13|19737.13|19858.78|19738.78|19859.49|19739.49|19856.24|19736.24|10
1631432930000|2021-09-12 07:48:50|19857.96|19737.96|19854.45|19734.45|19857.96|19737.96|19854.45|19734.45|10
1631432940000|2021-09-12 07:49:00|19854.74|19734.74|19854.75|19734.75|19855.33|19735.33|19854.35|19734.35|9
1631432950000|2021-09-12 07:49:10|19854.25|19734.25|19854.02|19734.02|19854.38|19734.38|19853.37|19733.37|9
1631432960000|2021-09-12 07:49:20|19854.79|19734.79|19853.83|19733.83|19855.5|19735.5|19853.83|19733.83|9
1631432970000|2021-09-12 07:49:30|19854.8|19734.8|19856.66|19736.66|19856.66|19736.66|19854.63|19734.63|10
1631432980000|2021-09-12 07:49:40|19856.5|19736.5|19856.81|19736.81|19857.12|19737.12|19856.06|19736.06|10
1631432990000|2021-09-12 07:49:50|19857.28|19737.28|19857.47|19737.47|19857.51|19737.51|19857.22|19737.22|10
1631433000000|2021-09-12 07:50:00|19857.62|19737.62|19859.72|19739.72|19860.03|19740.03|19857.62|19737.62|10
1631433010000|2021-09-12 07:50:10|19859.53|19739.53|19858.38|19738.38|19859.59|19739.59|19858.38|19738.38|9
1631433020000|2021-09-12 07:50:20|19858.52|19738.52|19856.55|19736.55|19858.72|19738.72|19856.55|19736.55|10
1631433030000|2021-09-12 07:50:30|19856.54|19736.54|19853.42|19733.42|19856.54|19736.54|19853.25|19733.25|10
1631433040000|2021-09-12 07:50:40|19852.82|19732.82|19852.93|19732.93|19852.93|19732.93|19852.43|19732.43|8
1631433050000|2021-09-12 07:50:50|19852.76|19732.76|19852.7|19732.7|19853.01|19733.01|19852.28|19732.28|10
1631433060000|2021-09-12 07:51:00|19851.98|19731.98|19852.05|19732.05|19852.32|19732.32|19850.57|19730.57|9
1631433070000|2021-09-12 07:51:10|19852.71|19732.71|19852.47|19732.47|19852.92|19732.92|19852.37|19732.37|10
1631433080000|2021-09-12 07:51:20|19852.06|19732.06|19850.54|19730.54|19852.06|19732.06|19850.54|19730.54|9
1631433090000|2021-09-12 07:51:30|19850.33|19730.33|19846.97|19726.97|19850.35|19730.35|19846.97|19726.97|10
1631433100000|2021-09-12 07:51:40|19846.88|19726.88|19848.11|19728.11|19848.11|19728.11|19846.73|19726.73|10
1631433110000|2021-09-12 07:51:50|19848.98|19728.98|19849.47|19729.47|19849.51|19729.51|19848.48|19728.48|9
1631433120000|2021-09-12 07:52:00|19849.77|19729.77|19851.06|19731.06|19851.06|19731.06|19849.67|19729.67|9
1631433130000|2021-09-12 07:52:10|19851.14|19731.14|19852.95|19732.95|19852.95|19732.95|19850.31|19730.31|10
1631433140000|2021-09-12 07:52:20|19852.9|19732.9|19854.16|19734.16|19854.16|19734.16|19852.9|19732.9|10
1631433150000|2021-09-12 07:52:30|19854.14|19734.14|19855.08|19735.08|19855.3|19735.3|19854.14|19734.14|10
1631433160000|2021-09-12 07:52:40|19854.94|19734.94|19854.51|19734.51|19854.99|19734.99|19854.51|19734.51|10
1631433170000|2021-09-12 07:52:50|19853.84|19733.84|19853.5|19733.5|19853.84|19733.84|19853.48|19733.48|9
1631433180000|2021-09-12 07:53:00|19853.6|19733.6|19856.59|19736.59|19856.59|19736.59|19853.6|19733.6|9
1631433190000|2021-09-12 07:53:10|19856.87|19736.87|19860.11|19740.11|19860.11|19740.11|19856.87|19736.87|10
1631433200000|2021-09-12 07:53:20|19860.52|19740.52|19862.2|19742.2|19862.64|19742.64|19860.52|19740.52|10
1631433210000|2021-09-12 07:53:30|19862.06|19742.06|19857.29|19737.29|19862.06|19742.06|19856.91|19736.91|10
1631433220000|2021-09-12 07:53:40|19857.31|19737.31|19858.22|19738.22|19859.04|19739.04|19857.21|19737.21|10
1631433230000|2021-09-12 07:53:50|19858.26|19738.26|19860.54|19740.54|19860.54|19740.54|19858.26|19738.26|10
1631433240000|2021-09-12 07:54:00|19860.89|19740.89|19859.12|19739.12|19861.56|19741.56|19859.12|19739.12|10
1631433250000|2021-09-12 07:54:10|19859.06|19739.06|19857.49|19737.49|19859.06|19739.06|19857.29|19737.29|10
1631433260000|2021-09-12 07:54:20|19859.45|19739.45|19873.36|19753.36|19873.36|19753.36|19859.45|19739.45|10
1631433270000|2021-09-12 07:54:30|19874.04|19754.04|19885.94|19765.94|19885.94|19765.94|19874.04|19754.04|10
1631433280000|2021-09-12 07:54:40|19886.33|19766.33|19891.08|19771.08|19891.08|19771.08|19886.33|19766.33|10
1631433290000|2021-09-12 07:54:50|19891.34|19771.34|19894.68|19774.68|19894.68|19774.68|19891.28|19771.28|9
1631433300000|2021-09-12 07:55:00|19894.5|19774.5|19894.4|19774.4|19895.71|19775.71|19894.4|19774.4|10
1631433310000|2021-09-12 07:55:10|19894.19|19774.19|19891.57|19771.57|19894.27|19774.27|19891.57|19771.57|10
1631433320000|2021-09-12 07:55:20|19891.64|19771.64|19890.94|19770.94|19891.79|19771.79|19890.23|19770.23|10
1631433330000|2021-09-12 07:55:30|19890.69|19770.69|19888.78|19768.78|19890.69|19770.69|19888.68|19768.68|10
1631433340000|2021-09-12 07:55:40|19888.68|19768.68|19887.17|19767.17|19889.4|19769.4|19887.17|19767.17|9
1631433350000|2021-09-12 07:55:50|19886.9|19766.9|19884.43|19764.43|19886.9|19766.9|19884.08|19764.08|10
1631433360000|2021-09-12 07:56:00|19884.2|19764.2|19884.55|19764.55|19884.55|19764.55|19883.38|19763.38|10
1631433370000|2021-09-12 07:56:10|19884.47|19764.47|19884.36|19764.36|19885.36|19765.36|19884.18|19764.18|10
1631433380000|2021-09-12 07:56:20|19884.13|19764.13|19884.14|19764.14|19884.14|19764.14|19883.19|19763.19|9
1631433390000|2021-09-12 07:56:30|19884.01|19764.01|19886.01|19766.01|19886.01|19766.01|19883.61|19763.61|10
1631433400000|2021-09-12 07:56:40|19885.74|19765.74|19900.28|19780.28|19900.28|19780.28|19885.74|19765.74|10
1631433410000|2021-09-12 07:56:50|19900.41|19780.41|19899.24|19779.24|19900.7|19780.7|19899.24|19779.24|10
1631433420000|2021-09-12 07:57:00|19899.64|19779.64|19896.39|19776.39|19900.38|19780.38|19895.92|19775.92|10
1631433430000|2021-09-12 07:57:10|19896.71|19776.71|19897.05|19777.05|19897.57|19777.57|19896.41|19776.41|9
1631433440000|2021-09-12 07:57:20|19897.24|19777.24|19895.99|19775.99|19897.24|19777.24|19895.99|19775.99|9
1631433450000|2021-09-12 07:57:30|19895.89|19775.89|19892.21|19772.21|19896.19|19776.19|19892.21|19772.21|10
1631433460000|2021-09-12 07:57:40|19892.29|19772.29|19893.33|19773.33|19893.43|19773.43|19892.29|19772.29|7
1631433470000|2021-09-12 07:57:50|19893.5|19773.5|19895.29|19775.29|19895.29|19775.29|19892.86|19772.86|10
1631433480000|2021-09-12 07:58:00|19895.12|19775.12|19895.63|19775.63|19895.81|19775.81|19894.93|19774.93|10
1631433490000|2021-09-12 07:58:10|19895.87|19775.87|19895.99|19775.99|19896.5|19776.5|19895.63|19775.63|10
1631433500000|2021-09-12 07:58:20|19896.75|19776.75|19899.84|19779.84|19899.84|19779.84|19896.75|19776.75|9
1631433510000|2021-09-12 07:58:30|19900.11|19780.11|19901.75|19781.75|19901.75|19781.75|19900|19780|9
1631433520000|2021-09-12 07:58:40|19901.82|19781.82|19902.6|19782.6|19902.88|19782.88|19901.82|19781.82|10
1631433530000|2021-09-12 07:58:50|19902.44|19782.44|19903.8|19783.8|19904.2|19784.2|19902.44|19782.44|9
1631433540000|2021-09-12 07:59:00|19903.97|19783.97|19903.54|19783.54|19904.19|19784.19|19903.5|19783.5|9
1631433550000|2021-09-12 07:59:10|19904.18|19784.18|19899.95|19779.95|19904.35|19784.35|19899.95|19779.95|8
1631433560000|2021-09-12 07:59:20|19899.37|19779.37|19897.37|19777.37|19899.37|19779.37|19897.37|19777.37|10
1631433570000|2021-09-12 07:59:30|19897.74|19777.74|19898.17|19778.17|19898.37|19778.37|19897.5|19777.5|10
1631433580000|2021-09-12 07:59:40|19898.14|19778.14|19899.16|19779.16|19899.46|19779.46|19897.65|19777.65|10
1631433590000|2021-09-12 07:59:50|19899.03|19779.03|19898.51|19778.51|19899.32|19779.32|19898.03|19778.03|10
1631433600000|2021-09-12 08:00:00|19897.97|19777.97|19896.54|19776.54|19897.97|19777.97|19896.54|19776.54|9
1631433610000|2021-09-12 08:00:10|19896.35|19776.35|19901.24|19781.24|19901.24|19781.24|19896.35|19776.35|10
1631433620000|2021-09-12 08:00:20|19901.28|19781.28|19899.67|19779.67|19901.28|19781.28|19899.67|19779.67|10
1631433630000|2021-09-12 08:00:30|19898.86|19778.86|19896.7|19776.7|19899.18|19779.18|19896.61|19776.61|10
1631433640000|2021-09-12 08:00:40|19896.62|19776.62|19892.25|19772.25|19896.62|19776.62|19892.25|19772.25|10
1631433650000|2021-09-12 08:00:50|19892|19772|19888.35|19768.35|19892|19772|19888.35|19768.35|8
1631433660000|2021-09-12 08:01:00|19888.04|19768.04|19885.66|19765.66|19888.04|19768.04|19885.59|19765.59|10
1631433670000|2021-09-12 08:01:10|19885.5|19765.5|19880.82|19760.82|19885.5|19765.5|19880.82|19760.82|9
1631433680000|2021-09-12 08:01:20|19879.79|19759.79|19878|19758|19880.05|19760.05|19877.47|19757.47|9
1631433690000|2021-09-12 08:01:30|19878.51|19758.51|19879.35|19759.35|19879.35|19759.35|19878.32|19758.32|9
1631433700000|2021-09-12 08:01:40|19879.37|19759.37|19879.34|19759.34|19879.99|19759.99|19879.02|19759.02|10
1631433710000|2021-09-12 08:01:50|19880.09|19760.09|19880.99|19760.99|19880.99|19760.99|19880.04|19760.04|9
1631433720000|2021-09-12 08:02:00|19881.08|19761.08|19880.88|19760.88|19882.88|19762.88|19880.88|19760.88|10
1631433730000|2021-09-12 08:02:10|19881.2|19761.2|19880.4|19760.4|19883|19763|19880.4|19760.4|10
1631433740000|2021-09-12 08:02:20|19879.96|19759.96|19878.03|19758.03|19879.96|19759.96|19878.03|19758.03|10
1631433750000|2021-09-12 08:02:30|19877.49|19757.49|19872.26|19752.26|19877.49|19757.49|19872.26|19752.26|10
1631433760000|2021-09-12 08:02:40|19871.5|19751.5|19870.5|19750.5|19873.02|19753.02|19870.42|19750.42|10
1631433770000|2021-09-12 08:02:50|19871.19|19751.19|19870.73|19750.73|19871.87|19751.87|19870.73|19750.73|10
1631433780000|2021-09-12 08:03:00|19870.55|19750.55|19870.71|19750.71|19870.71|19750.71|19869.4|19749.4|10
1631433790000|2021-09-12 08:03:10|19870.68|19750.68|19870.11|19750.11|19870.94|19750.94|19869.22|19749.22|9
1631433800000|2021-09-12 08:03:20|19870.14|19750.14|19865.91|19745.91|19870.14|19750.14|19865.79|19745.79|9
1631433810000|2021-09-12 08:03:30|19866.03|19746.03|19866.93|19746.93|19867.88|19747.88|19865|19745|10
1631433820000|2021-09-12 08:03:40|19866.71|19746.71|19873.73|19753.73|19873.73|19753.73|19866.69|19746.69|10
1631433830000|2021-09-12 08:03:50|19872.97|19752.97|19874.85|19754.85|19874.85|19754.85|19872.41|19752.41|10
1631433840000|2021-09-12 08:04:00|19874.02|19754.02|19875.7|19755.7|19875.7|19755.7|19874.02|19754.02|10
1631433850000|2021-09-12 08:04:10|19875.98|19755.98|19879.06|19759.06|19879.3|19759.3|19875.98|19755.98|10
1631433860000|2021-09-12 08:04:20|19878.97|19758.97|19876.54|19756.54|19879.96|19759.96|19876.54|19756.54|10
1631433870000|2021-09-12 08:04:30|19877.01|19757.01|19880.28|19760.28|19880.28|19760.28|19876.59|19756.59|10
1631433880000|2021-09-12 08:04:40|19880.42|19760.42|19888.37|19768.37|19888.65|19768.65|19880.42|19760.42|10
1631433890000|2021-09-12 08:04:50|19888.52|19768.52|19888.61|19768.61|19890.06|19770.06|19888.52|19768.52|10
1631433900000|2021-09-12 08:05:00|19890.05|19770.05|19906.02|19786.02|19906.02|19786.02|19890.05|19770.05|10
1631433910000|2021-09-12 08:05:10|19906.95|19786.95|19908.12|19788.12|19911.25|19791.25|19906.95|19786.95|10
1631433920000|2021-09-12 08:05:20|19907.49|19787.49|19901.42|19781.42|19907.63|19787.63|19901.42|19781.42|10
1631433930000|2021-09-12 08:05:30|19900.82|19780.82|19898.7|19778.7|19900.82|19780.82|19898.17|19778.17|10
1631433940000|2021-09-12 08:05:40|19896.45|19776.45|19892.87|19772.87|19896.53|19776.53|19892.87|19772.87|10
1631433950000|2021-09-12 08:05:50|19892.69|19772.69|19884.65|19764.65|19892.69|19772.69|19884.54|19764.54|10
1631433960000|2021-09-12 08:06:00|19884.34|19764.34|19874.38|19754.38|19884.34|19764.34|19874.38|19754.38|10
1631433970000|2021-09-12 08:06:10|19873.33|19753.33|19867.7|19747.7|19873.33|19753.33|19867.7|19747.7|9
1631433980000|2021-09-12 08:06:20|19868.03|19748.03|19865.35|19745.35|19868.2|19748.2|19865.35|19745.35|9
1631433990000|2021-09-12 08:06:30|19864.89|19744.89|19857.93|19737.93|19864.89|19744.89|19857.93|19737.93|9
1631434000000|2021-09-12 08:06:40|19858.01|19738.01|19855.11|19735.11|19858.01|19738.01|19854.86|19734.86|10
1631434010000|2021-09-12 08:06:50|19855.07|19735.07|19853.94|19733.94|19855.39|19735.39|19853.94|19733.94|10
1631434020000|2021-09-12 08:07:00|19851.49|19731.49|19852.75|19732.75|19853.06|19733.06|19850.96|19730.96|10
1631434030000|2021-09-12 08:07:10|19852.41|19732.41|19852.35|19732.35|19852.41|19732.41|19851.04|19731.04|10
1631434040000|2021-09-12 08:07:20|19852.56|19732.56|19853.72|19733.72|19854.56|19734.56|19852.56|19732.56|10
1631434050000|2021-09-12 08:07:30|19854.77|19734.77|19853.35|19733.35|19854.8|19734.8|19853.35|19733.35|10
1631434060000|2021-09-12 08:07:40|19853.39|19733.39|19853.78|19733.78|19853.99|19733.99|19853.19|19733.19|8
1631434070000|2021-09-12 08:07:50|19853.84|19733.84|19852.68|19732.68|19853.86|19733.86|19852.56|19732.56|10
1631434080000|2021-09-12 08:08:00|19852.63|19732.63|19852.15|19732.15|19852.72|19732.72|19851.62|19731.62|10
1631434090000|2021-09-12 08:08:10|19852.22|19732.22|19855.68|19735.68|19855.87|19735.87|19852.22|19732.22|10
1631434100000|2021-09-12 08:08:20|19856.18|19736.18|19859.29|19739.29|19859.37|19739.37|19856.18|19736.18|10
1631434110000|2021-09-12 08:08:30|19859.56|19739.56|19862.57|19742.57|19862.87|19742.87|19859.56|19739.56|10
1631434120000|2021-09-12 08:08:40|19861.63|19741.63|19859.91|19739.91|19861.63|19741.63|19859.91|19739.91|9
1631434130000|2021-09-12 08:08:50|19859.93|19739.93|19857.94|19737.94|19859.93|19739.93|19857.2|19737.2|10
1631434140000|2021-09-12 08:09:00|19857.48|19737.48|19858.07|19738.07|19858.2|19738.2|19857.48|19737.48|9
1631434150000|2021-09-12 08:09:10|19857.74|19737.74|19860.17|19740.17|19860.17|19740.17|19857.74|19737.74|10
1631434160000|2021-09-12 08:09:20|19860.45|19740.45|19861.5|19741.5|19861.71|19741.71|19860.45|19740.45|9
1631434170000|2021-09-12 08:09:30|19861.27|19741.27|19862.03|19742.03|19862.14|19742.14|19861.16|19741.16|9
1631434180000|2021-09-12 08:09:40|19861.88|19741.88|19862.22|19742.22|19862.28|19742.28|19861.85|19741.85|8
1631434190000|2021-09-12 08:09:50|19862.31|19742.31|19866.27|19746.27|19866.59|19746.59|19862.31|19742.31|10
1631434200000|2021-09-12 08:10:00|19866.37|19746.37|19865.41|19745.41|19866.91|19746.91|19864.69|19744.69|10
1631434210000|2021-09-12 08:10:10|19865.4|19745.4|19868.33|19748.33|19868.33|19748.33|19865.39|19745.39|10
1631434220000|2021-09-12 08:10:20|19868.2|19748.2|19871.33|19751.33|19871.35|19751.35|19868.11|19748.11|9
1631434230000|2021-09-12 08:10:30|19871.36|19751.36|19870.81|19750.81|19871.36|19751.36|19870.01|19750.01|9
1631434240000|2021-09-12 08:10:40|19871.42|19751.42|19874.93|19754.93|19874.93|19754.93|19871.42|19751.42|9
1631434250000|2021-09-12 08:10:50|19875.87|19755.87|19878.84|19758.84|19878.95|19758.95|19875.87|19755.87|10
1631434260000|2021-09-12 08:11:00|19879.34|19759.34|19885.67|19765.67|19885.67|19765.67|19879.15|19759.15|10
1631434270000|2021-09-12 08:11:10|19887.03|19767.03|19884.57|19764.57|19887.67|19767.67|19884.44|19764.44|10
1631434280000|2021-09-12 08:11:20|19884.88|19764.88|19882.2|19762.2|19884.88|19764.88|19882.2|19762.2|9
1631434290000|2021-09-12 08:11:30|19882.13|19762.13|19878.79|19758.79|19882.89|19762.89|19878.79|19758.79|10
1631434300000|2021-09-12 08:11:40|19879.02|19759.02|19877.67|19757.67|19879.02|19759.02|19876.95|19756.95|10
1631434310000|2021-09-12 08:11:50|19877.89|19757.89|19879.35|19759.35|19879.35|19759.35|19877.71|19757.71|10
1631434320000|2021-09-12 08:12:00|19879.25|19759.25|19880.69|19760.69|19880.69|19760.69|19879.1|19759.1|10
1631434330000|2021-09-12 08:12:10|19880.8|19760.8|19882.79|19762.79|19882.79|19762.79|19880.79|19760.79|10
1631434340000|2021-09-12 08:12:20|19883|19763|19887.22|19767.22|19887.22|19767.22|19883|19763|10
1631434350000|2021-09-12 08:12:30|19887.58|19767.58|19890.73|19770.73|19891.71|19771.71|19887.58|19767.58|10
1631434360000|2021-09-12 08:12:40|19890.83|19770.83|19892.93|19772.93|19892.93|19772.93|19890.34|19770.34|9
1631434370000|2021-09-12 08:12:50|19893.29|19773.29|19901.1|19781.1|19901.1|19781.1|19893.29|19773.29|10
1631434380000|2021-09-12 08:13:00|19901.07|19781.07|19905.26|19785.26|19905.26|19785.26|19901.07|19781.07|10
1631434390000|2021-09-12 08:13:10|19905.93|19785.93|19908.61|19788.61|19909.06|19789.06|19905.93|19785.93|10
1631434400000|2021-09-12 08:13:20|19908.75|19788.75|19911.66|19791.66|19911.66|19791.66|19908.75|19788.75|10
1631434410000|2021-09-12 08:13:30|19912.49|19792.49|19913.7|19793.7|19913.7|19793.7|19912.19|19792.19|9
1631434420000|2021-09-12 08:13:40|19914.34|19794.34|19914.7|19794.7|19915.04|19795.04|19914.34|19794.34|9
1631434430000|2021-09-12 08:13:50|19914.37|19794.37|19921.67|19801.67|19921.67|19801.67|19914.37|19794.37|10
1631434440000|2021-09-12 08:14:00|19921.97|19801.97|19935.72|19815.72|19935.72|19815.72|19921.97|19801.97|10
1631434450000|2021-09-12 08:14:10|19936.3|19816.3|19943.93|19823.93|19943.93|19823.93|19936.3|19816.3|10
1631434460000|2021-09-12 08:14:20|19945.75|19825.75|19960.02|19840.02|19960.1|19840.1|19945.75|19825.75|10
1631434470000|2021-09-12 08:14:30|19959.38|19839.38|19960|19840|19960.97|19840.97|19959.38|19839.38|10
1631434480000|2021-09-12 08:14:40|19960.18|19840.18|19959.13|19839.13|19961.73|19841.73|19959.13|19839.13|9
1631434490000|2021-09-12 08:14:50|19959.06|19839.06|19985.09|19865.09|19985.09|19865.09|19959.06|19839.06|10
1631434500000|2021-09-12 08:15:00|19984.42|19864.42|20025.9|19905.9|20025.9|19905.9|19984.42|19864.42|10
1631434510000|2021-09-12 08:15:10|20025.86|19905.86|20038.04|19918.04|20038.04|19918.04|20025.82|19905.82|10
1631434520000|2021-09-12 08:15:20|20038.48|19918.48|20047.04|19927.04|20049.98|19929.98|20038.48|19918.48|10
1631434530000|2021-09-12 08:15:30|20048.5|19928.5|20060.03|19940.03|20060.03|19940.03|20048.5|19928.5|10
1631434540000|2021-09-12 08:15:40|20062.15|19942.15|20074.84|19954.84|20074.84|19954.84|20062.15|19942.15|10
1631434550000|2021-09-12 08:15:50|20075.95|19955.95|20083.63|19963.63|20083.63|19963.63|20075.95|19955.95|10
1631434560000|2021-09-12 08:16:00|20084.54|19964.54|20090.76|19970.76|20090.76|19970.76|20083.84|19963.84|10
1631434570000|2021-09-12 08:16:10|20092.1|19972.1|20113.42|19993.42|20113.42|19993.42|20091.3|19971.3|10
1631434580000|2021-09-12 08:16:20|20114.31|19994.31|20116.69|19996.69|20117.5|19997.5|20113.63|19993.63|10
1631434590000|2021-09-12 08:16:30|20116.59|19996.59|20111.93|19991.93|20118.86|19998.86|20111.93|19991.93|10
1631434600000|2021-09-12 08:16:40|20110.84|19990.84|20106.18|19986.18|20110.84|19990.84|20104.71|19984.71|10
1631434610000|2021-09-12 08:16:50|20107.36|19987.36|20109.16|19989.16|20109.85|19989.85|20107.36|19987.36|9
1631434620000|2021-09-12 08:17:00|20109.01|19989.01|20106.91|19986.91|20110.56|19990.56|20106.91|19986.91|10
1631434630000|2021-09-12 08:17:10|20106.41|19986.41|20101.27|19981.27|20106.41|19986.41|20101.26|19981.26|10
1631434640000|2021-09-12 08:17:20|20101.17|19981.17|20099.04|19979.04|20102.59|19982.59|20099.04|19979.04|10
1631434650000|2021-09-12 08:17:30|20098.22|19978.22|20095.32|19975.32|20099.06|19979.06|20094.92|19974.92|10
1631434660000|2021-09-12 08:17:40|20094.58|19974.58|20093.94|19973.94|20094.58|19974.58|20093.35|19973.35|10
1631434670000|2021-09-12 08:17:50|20094.13|19974.13|20098.32|19978.32|20098.32|19978.32|20093.63|19973.63|9
1631434680000|2021-09-12 08:18:00|20099.59|19979.59|20100.42|19980.42|20100.42|19980.42|20098.79|19978.79|10
1631434690000|2021-09-12 08:18:10|20101.59|19981.59|20111.98|19991.98|20111.98|19991.98|20101.59|19981.59|10
1631434700000|2021-09-12 08:18:20|20112.96|19992.96|20119.44|19999.44|20119.44|19999.44|20112.96|19992.96|10
1631434710000|2021-09-12 08:18:30|20119.55|19999.55|20121.49|20001.49|20122.03|20002.03|20118.41|19998.41|10
1631434720000|2021-09-12 08:18:40|20121.52|20001.52|20120.65|20000.65|20122.61|20002.61|20120.07|20000.07|10
1631434730000|2021-09-12 08:18:50|20121|20001|20132.21|20012.21|20132.21|20012.21|20121|20001|10
1631434740000|2021-09-12 08:19:00|20132.6|20012.6|20140.16|20020.16|20140.16|20020.16|20132.6|20012.6|10
1631434750000|2021-09-12 08:19:10|20140.13|20020.13|20148.62|20028.62|20149.03|20029.03|20140.13|20020.13|10
1631434760000|2021-09-12 08:19:20|20149.22|20029.22|20165.02|20045.02|20165.02|20045.02|20149.22|20029.22|10
1631434770000|2021-09-12 08:19:30|20165.92|20045.92|20177.79|20057.79|20178.13|20058.13|20165.92|20045.92|10
1631434780000|2021-09-12 08:19:40|20178.96|20058.96|20179.07|20059.07|20179.07|20059.07|20175.57|20055.57|10
1631434790000|2021-09-12 08:19:50|20184.06|20064.06|20193.83|20073.83|20193.83|20073.83|20184.06|20064.06|10
1631434800000|2021-09-12 08:20:00|20194.58|20074.58|20205.78|20085.78|20206.1|20086.1|20194.58|20074.58|10
1631434810000|2021-09-12 08:20:10|20205.47|20085.47|20212.69|20092.69|20212.69|20092.69|20204.22|20084.22|10
1631434820000|2021-09-12 08:20:20|20213.31|20093.31|20225.89|20105.89|20225.89|20105.89|20212.62|20092.62|10
1631434830000|2021-09-12 08:20:30|20225.52|20105.52|20236.76|20116.76|20236.76|20116.76|20224.93|20104.93|10
1631434840000|2021-09-12 08:20:40|20236.33|20116.33|20247.8|20127.8|20247.8|20127.8|20234.31|20114.31|10
1631434850000|2021-09-12 08:20:50|20248.85|20128.85|20253.21|20133.21|20253.81|20133.81|20248.85|20128.85|10
1631434860000|2021-09-12 08:21:00|20250.85|20130.85|20246.93|20126.93|20251.03|20131.03|20246.93|20126.93|10
1631434870000|2021-09-12 08:21:10|20246.36|20126.36|20247.05|20127.05|20248.07|20128.07|20245.99|20125.99|10
1631434880000|2021-09-12 08:21:20|20245.83|20125.83|20242.08|20122.08|20246.99|20126.99|20242.08|20122.08|10
1631434890000|2021-09-12 08:21:30|20242.99|20122.99|20240.27|20120.27|20242.99|20122.99|20238.41|20118.41|10
1631434900000|2021-09-12 08:21:40|20240.36|20120.36|20236.21|20116.21|20240.45|20120.45|20234.44|20114.44|10
1631434910000|2021-09-12 08:21:50|20236.44|20116.44|20238.62|20118.62|20238.79|20118.79|20236.44|20116.44|10
1631434920000|2021-09-12 08:22:00|20239.47|20119.47|20249.56|20129.56|20249.56|20129.56|20239.26|20119.26|10
1631434930000|2021-09-12 08:22:10|20251.4|20131.4|20257.06|20137.06|20257.06|20137.06|20251.09|20131.09|10
1631434940000|2021-09-12 08:22:20|20257.71|20137.71|20264.86|20144.86|20264.86|20144.86|20257.71|20137.71|10
1631434950000|2021-09-12 08:22:30|20265.1|20145.1|20266.45|20146.45|20266.45|20146.45|20264.86|20144.86|10
1631434960000|2021-09-12 08:22:40|20268.16|20148.16|20264.62|20144.62|20268.5|20148.5|20264.62|20144.62|10
1631434970000|2021-09-12 08:22:50|20261.74|20141.74|20258.33|20138.33|20261.74|20141.74|20257.03|20137.03|10
1631434980000|2021-09-12 08:23:00|20256.85|20136.85|20257.92|20137.92|20258.45|20138.45|20256.62|20136.62|10
1631434990000|2021-09-12 08:23:10|20257.98|20137.98|20257.29|20137.29|20259.25|20139.25|20256.44|20136.44|10
1631435000000|2021-09-12 08:23:20|20261.07|20141.07|20268.32|20148.32|20268.32|20148.32|20260.64|20140.64|10
1631435010000|2021-09-12 08:23:30|20268.21|20148.21|20266.94|20146.94|20268.62|20148.62|20266.94|20146.94|10
1631435020000|2021-09-12 08:23:40|20267.74|20147.74|20267.74|20147.74|20268.04|20148.04|20266.55|20146.55|10
1631435030000|2021-09-12 08:23:50|20268.02|20148.02|20270.01|20150.01|20270.99|20150.99|20268.02|20148.02|9
1631435040000|2021-09-12 08:24:00|20269.82|20149.82|20266.88|20146.88|20269.82|20149.82|20266.3|20146.3|10
1631435050000|2021-09-12 08:24:10|20265.66|20145.66|20272.74|20152.74|20274.8|20154.8|20265.66|20145.66|10
1631435060000|2021-09-12 08:24:20|20272.79|20152.79|20276.45|20156.45|20276.45|20156.45|20272.79|20152.79|10
1631435070000|2021-09-12 08:24:30|20277.89|20157.89|20281.17|20161.17|20281.17|20161.17|20277.27|20157.27|10
1631435080000|2021-09-12 08:24:40|20281.24|20161.24|20281.38|20161.38|20282.7|20162.7|20281.14|20161.14|10
1631435090000|2021-09-12 08:24:50|20280.46|20160.46|20281.25|20161.25|20281.25|20161.25|20279.17|20159.17|10
1631435100000|2021-09-12 08:25:00|20280.68|20160.68|20282.09|20162.09|20282.79|20162.79|20280.68|20160.68|10
1631435110000|2021-09-12 08:25:10|20282.18|20162.18|20287.06|20167.06|20287.41|20167.41|20281.38|20161.38|10
1631435120000|2021-09-12 08:25:20|20286.86|20166.86|20284.62|20164.62|20286.86|20166.86|20284.09|20164.09|10
1631435130000|2021-09-12 08:25:30|20284.76|20164.76|20286.43|20166.43|20286.43|20166.43|20284.11|20164.11|10
1631435140000|2021-09-12 08:25:40|20286.62|20166.62|20285.55|20165.55|20287.01|20167.01|20285.55|20165.55|9
1631435150000|2021-09-12 08:25:50|20284.95|20164.95|20284.77|20164.77|20286.03|20166.03|20284.77|20164.77|10
1631435160000|2021-09-12 08:26:00|20284.72|20164.72|20281.36|20161.36|20285.52|20165.52|20281.36|20161.36|10
1631435170000|2021-09-12 08:26:10|20282.35|20162.35|20277.65|20157.65|20282.91|20162.91|20277.65|20157.65|10
1631435180000|2021-09-12 08:26:20|20276.29|20156.29|20272|20152|20276.29|20156.29|20271.41|20151.41|10
1631435190000|2021-09-12 08:26:30|20269.41|20149.41|20260.76|20140.76|20269.41|20149.41|20260.75|20140.75|10
1631435200000|2021-09-12 08:26:40|20260.41|20140.41|20255.67|20135.67|20260.63|20140.63|20255.42|20135.42|10
1631435210000|2021-09-12 08:26:50|20256.62|20136.62|20250.42|20130.42|20256.88|20136.88|20250.42|20130.42|10
1631435220000|2021-09-12 08:27:00|20249.31|20129.31|20246.1|20126.1|20249.31|20129.31|20244.83|20124.83|10
1631435230000|2021-09-12 08:27:10|20247.15|20127.15|20247.51|20127.51|20248.23|20128.23|20246.14|20126.14|10
1631435240000|2021-09-12 08:27:20|20247.91|20127.91|20250.37|20130.37|20250.37|20130.37|20247.91|20127.91|9
1631435250000|2021-09-12 08:27:30|20250.59|20130.59|20255.28|20135.28|20255.4|20135.4|20250.59|20130.59|10
1631435260000|2021-09-12 08:27:40|20255.48|20135.48|20258.3|20138.3|20258.96|20138.96|20255.48|20135.48|10
1631435270000|2021-09-12 08:27:50|20258.18|20138.18|20263.6|20143.6|20263.6|20143.6|20257.67|20137.67|10
1631435280000|2021-09-12 08:28:00|20264.66|20144.66|20261.76|20141.76|20264.67|20144.67|20261.76|20141.76|10
1631435290000|2021-09-12 08:28:10|20261.44|20141.44|20258.86|20138.86|20261.8|20141.8|20258.79|20138.79|10
1631435300000|2021-09-12 08:28:20|20258.91|20138.91|20258.79|20138.79|20259.08|20139.08|20257.33|20137.33|10
1631435310000|2021-09-12 08:28:30|20259.45|20139.45|20261.24|20141.24|20261.24|20141.24|20259.45|20139.45|10
1631435320000|2021-09-12 08:28:40|20262.05|20142.05|20263.22|20143.22|20263.42|20143.42|20262.05|20142.05|9
1631435330000|2021-09-12 08:28:50|20263.31|20143.31|20263.18|20143.18|20263.51|20143.51|20262.68|20142.68|10
1631435340000|2021-09-12 08:29:00|20262.9|20142.9|20264.34|20144.34|20264.34|20144.34|20262.35|20142.35|10
1631435350000|2021-09-12 08:29:10|20264.78|20144.78|20267.33|20147.33|20267.6|20147.6|20264.78|20144.78|10
1631435360000|2021-09-12 08:29:20|20265.75|20145.75|20264.65|20144.65|20265.75|20145.75|20264.4|20144.4|10
1631435370000|2021-09-12 08:29:30|20264.44|20144.44|20266.4|20146.4|20266.59|20146.59|20264.44|20144.44|10
1631435380000|2021-09-12 08:29:40|20266.26|20146.26|20267.18|20147.18|20267.3|20147.3|20266.19|20146.19|10
1631435390000|2021-09-12 08:29:50|20267.2|20147.2|20266.07|20146.07|20267.2|20147.2|20266.07|20146.07|10
1631435400000|2021-09-12 08:30:00|20266.08|20146.08|20276.84|20156.84|20276.84|20156.84|20266.08|20146.08|10
1631435410000|2021-09-12 08:30:10|20277.6|20157.6|20287.13|20167.13|20287.13|20167.13|20277.6|20157.6|10
1631435420000|2021-09-12 08:30:20|20289.09|20169.09|20293.26|20173.26|20293.68|20173.68|20289.09|20169.09|10
1631435430000|2021-09-12 08:30:30|20294.52|20174.52|20307.26|20187.26|20307.61|20187.61|20294.52|20174.52|10
1631435440000|2021-09-12 08:30:40|20309.21|20189.21|20321.15|20201.15|20322.51|20202.51|20309.21|20189.21|10
1631435450000|2021-09-12 08:30:50|20320.74|20200.74|20320.81|20200.81|20321.93|20201.93|20319.04|20199.04|10
1631435460000|2021-09-12 08:31:00|20320.95|20200.95|20311.05|20191.05|20320.95|20200.95|20311.05|20191.05|10
1631435470000|2021-09-12 08:31:10|20310.75|20190.75|20313.17|20193.17|20314.62|20194.62|20310.75|20190.75|10
1631435480000|2021-09-12 08:31:20|20313.63|20193.63|20309.63|20189.63|20313.63|20193.63|20309.63|20189.63|10
1631435490000|2021-09-12 08:31:30|20309.19|20189.19|20302.2|20182.2|20309.22|20189.22|20302.2|20182.2|10
1631435500000|2021-09-12 08:31:40|20302.25|20182.25|20302.7|20182.7|20303.72|20183.72|20302.06|20182.06|10
1631435510000|2021-09-12 08:31:50|20302.17|20182.17|20297.32|20177.32|20302.17|20182.17|20297.25|20177.25|10
1631435520000|2021-09-12 08:32:00|20297.3|20177.3|20296.65|20176.65|20299.58|20179.58|20296.56|20176.56|10
1631435530000|2021-09-12 08:32:10|20296.09|20176.09|20294.27|20174.27|20297.08|20177.08|20293.99|20173.99|10
1631435540000|2021-09-12 08:32:20|20294.77|20174.77|20288.52|20168.52|20294.77|20174.77|20288.52|20168.52|10
1631435550000|2021-09-12 08:32:30|20287.38|20167.38|20286.97|20166.97|20287.52|20167.52|20286.82|20166.82|10
1631435560000|2021-09-12 08:32:40|20286.32|20166.32|20283.24|20163.24|20286.32|20166.32|20282.88|20162.88|10
1631435570000|2021-09-12 08:32:50|20283.56|20163.56|20285.02|20165.02|20286.19|20166.19|20283.56|20163.56|10
1631435580000|2021-09-12 08:33:00|20285.48|20165.48|20290.06|20170.06|20290.06|20170.06|20285.48|20165.48|10
1631435590000|2021-09-12 08:33:10|20290.53|20170.53|20295.11|20175.11|20295.11|20175.11|20290.53|20170.53|10
1631435600000|2021-09-12 08:33:20|20295.49|20175.49|20298.25|20178.25|20298.82|20178.82|20295.28|20175.28|10
1631435610000|2021-09-12 08:33:30|20298.64|20178.64|20301.09|20181.09|20301.77|20181.77|20298.64|20178.64|9
1631435620000|2021-09-12 08:33:40|20301.93|20181.93|20297.99|20177.99|20301.93|20181.93|20297.99|20177.99|10
1631435630000|2021-09-12 08:33:50|20297.73|20177.73|20292.56|20172.56|20297.73|20177.73|20292.02|20172.02|9
1631435640000|2021-09-12 08:34:00|20292.58|20172.58|20291.3|20171.3|20292.58|20172.58|20291.3|20171.3|10
1631435650000|2021-09-12 08:34:10|20290.54|20170.54|20290.25|20170.25|20291.3|20171.3|20289.81|20169.81|10
1631435660000|2021-09-12 08:34:20|20291.16|20171.16|20290.03|20170.03|20291.16|20171.16|20289.46|20169.46|10
1631435670000|2021-09-12 08:34:30|20290.81|20170.81|20292.63|20172.63|20293.35|20173.35|20290.68|20170.68|10
1631435680000|2021-09-12 08:34:40|20292.53|20172.53|20291.1|20171.1|20292.53|20172.53|20291.1|20171.1|10
1631435690000|2021-09-12 08:34:50|20290.99|20170.99|20290.75|20170.75|20291.18|20171.18|20290.6|20170.6|10
1631435700000|2021-09-12 08:35:00|20290.49|20170.49|20293.18|20173.18|20293.18|20173.18|20289.76|20169.76|9
1631435710000|2021-09-12 08:35:10|20293.36|20173.36|20298.23|20178.23|20298.23|20178.23|20293.36|20173.36|10
1631435720000|2021-09-12 08:35:20|20298.26|20178.26|20301.91|20181.91|20301.91|20181.91|20298.26|20178.26|10
1631435730000|2021-09-12 08:35:30|20302.83|20182.83|20304.01|20184.01|20304.01|20184.01|20302.37|20182.37|10
1631435740000|2021-09-12 08:35:40|20304.69|20184.69|20305.78|20185.78|20305.78|20185.78|20304.69|20184.69|10
1631435750000|2021-09-12 08:35:50|20305.9|20185.9|20305.92|20185.92|20306.56|20186.56|20305.65|20185.65|10
1631435760000|2021-09-12 08:36:00|20305.75|20185.75|20306.17|20186.17|20306.92|20186.92|20305.75|20185.75|10
1631435770000|2021-09-12 08:36:10|20306.31|20186.31|20307.29|20187.29|20307.29|20187.29|20305.64|20185.64|9
1631435780000|2021-09-12 08:36:20|20307.99|20187.99|20313.24|20193.24|20313.24|20193.24|20307.99|20187.99|10
1631435790000|2021-09-12 08:36:30|20313.16|20193.16|20313.67|20193.67|20313.85|20193.85|20312.95|20192.95|10
1631435800000|2021-09-12 08:36:40|20313.79|20193.79|20317.29|20197.29|20317.29|20197.29|20313.79|20193.79|10
1631435810000|2021-09-12 08:36:50|20316.89|20196.89|20315.63|20195.63|20316.98|20196.98|20315.63|20195.63|10
1631435820000|2021-09-12 08:37:00|20315.2|20195.2|20312.31|20192.31|20315.75|20195.75|20312.31|20192.31|10
1631435830000|2021-09-12 08:37:10|20312.34|20192.34|20313.74|20193.74|20313.74|20193.74|20311.66|20191.66|10
1631435840000|2021-09-12 08:37:20|20313.67|20193.67|20313.29|20193.29|20314.33|20194.33|20313.29|20193.29|8
1631435850000|2021-09-12 08:37:30|20313.4|20193.4|20315.05|20195.05|20315.65|20195.65|20313.05|20193.05|10
1631435860000|2021-09-12 08:37:40|20316.13|20196.13|20319.36|20199.36|20319.36|20199.36|20315.67|20195.67|9
1631435870000|2021-09-12 08:37:50|20320.46|20200.46|20324.51|20204.51|20324.55|20204.55|20320.46|20200.46|10
1631435880000|2021-09-12 08:38:00|20324.98|20204.98|20323.62|20203.62|20325.97|20205.97|20323.62|20203.62|10
1631435890000|2021-09-12 08:38:10|20323.23|20203.23|20326.54|20206.54|20326.54|20206.54|20323.01|20203.01|10
1631435900000|2021-09-12 08:38:20|20326.62|20206.62|20332|20212|20334.57|20214.57|20326.62|20206.62|10
1631435910000|2021-09-12 08:38:30|20333.07|20213.07|20324.74|20204.74|20333.07|20213.07|20324.74|20204.74|10
1631435920000|2021-09-12 08:38:40|20324.84|20204.84|20322.68|20202.68|20324.84|20204.84|20322.68|20202.68|9
1631435930000|2021-09-12 08:38:50|20322.53|20202.53|20320.51|20200.51|20322.53|20202.53|20320.14|20200.14|10
1631435940000|2021-09-12 08:39:00|20320.66|20200.66|20321.14|20201.14|20321.15|20201.15|20320.53|20200.53|10
1631435950000|2021-09-12 08:39:10|20320.98|20200.98|20322.82|20202.82|20322.88|20202.88|20320.98|20200.98|10
1631435960000|2021-09-12 08:39:20|20321.57|20201.57|20319.7|20199.7|20321.57|20201.57|20319.06|20199.06|10
1631435970000|2021-09-12 08:39:30|20318.07|20198.07|20319.49|20199.49|20319.49|20199.49|20316.83|20196.83|10
1631435980000|2021-09-12 08:39:40|20318.28|20198.28|20322.39|20202.39|20322.39|20202.39|20318.28|20198.28|10
1631435990000|2021-09-12 08:39:50|20322.5|20202.5|20324.72|20204.72|20324.72|20204.72|20322.16|20202.16|10
1631436000000|2021-09-12 08:40:00|20324.91|20204.91|20326.15|20206.15|20327.13|20207.13|20324.91|20204.91|10
1631436010000|2021-09-12 08:40:10|20325.72|20205.72|20325.45|20205.45|20327.41|20207.41|20325.45|20205.45|10
1631436020000|2021-09-12 08:40:20|20324.72|20204.72|20329.7|20209.7|20329.7|20209.7|20324.72|20204.72|10
1631436030000|2021-09-12 08:40:30|20329.72|20209.72|20332.25|20212.25|20332.25|20212.25|20329.17|20209.17|10
1631436040000|2021-09-12 08:40:40|20331.95|20211.95|20333.5|20213.5|20334.53|20214.53|20331.95|20211.95|10
1631436050000|2021-09-12 08:40:50|20333.07|20213.07|20334.62|20214.62|20334.88|20214.88|20332.55|20212.55|10
1631436060000|2021-09-12 08:41:00|20334.48|20214.48|20340.73|20220.73|20340.73|20220.73|20333.9|20213.9|9
1631436070000|2021-09-12 08:41:10|20341.16|20221.16|20345.51|20225.51|20345.52|20225.52|20341.16|20221.16|10
1631436080000|2021-09-12 08:41:20|20345.66|20225.66|20348.51|20228.51|20348.51|20228.51|20345.62|20225.62|10
1631436090000|2021-09-12 08:41:30|20347.99|20227.99|20351.27|20231.27|20351.78|20231.78|20347.99|20227.99|10
1631436100000|2021-09-12 08:41:40|20352.25|20232.25|20354.07|20234.07|20354.07|20234.07|20352.25|20232.25|9
1631436110000|2021-09-12 08:41:50|20354.05|20234.05|20353.83|20233.83|20354.05|20234.05|20352.76|20232.76|10
1631436120000|2021-09-12 08:42:00|20353.91|20233.91|20355.39|20235.39|20356.16|20236.16|20353.34|20233.34|10
1631436130000|2021-09-12 08:42:10|20355.32|20235.32|20352|20232|20356.04|20236.04|20352|20232|10
1631436140000|2021-09-12 08:42:20|20352.32|20232.32|20347.22|20227.22|20352.32|20232.32|20347.22|20227.22|10
1631436150000|2021-09-12 08:42:30|20345.79|20225.79|20344.67|20224.67|20346.01|20226.01|20344.24|20224.24|10
1631436160000|2021-09-12 08:42:40|20344.81|20224.81|20344.61|20224.61|20345.63|20225.63|20344.61|20224.61|10
1631436170000|2021-09-12 08:42:50|20344.58|20224.58|20343.24|20223.24|20344.58|20224.58|20343.24|20223.24|10
1631436180000|2021-09-12 08:43:00|20343.15|20223.15|20342.4|20222.4|20343.2|20223.2|20341.04|20221.04|9
1631436190000|2021-09-12 08:43:10|20340.97|20220.97|20343.45|20223.45|20343.57|20223.57|20340.97|20220.97|10
1631436200000|2021-09-12 08:43:20|20343.12|20223.12|20342.57|20222.57|20343.99|20223.99|20342.41|20222.41|10
1631436210000|2021-09-12 08:43:30|20341.79|20221.79|20339.19|20219.19|20342.44|20222.44|20338.84|20218.84|10
1631436220000|2021-09-12 08:43:40|20339.18|20219.18|20337.62|20217.62|20339.2|20219.2|20337.54|20217.54|10
1631436230000|2021-09-12 08:43:50|20337.5|20217.5|20336.84|20216.84|20337.82|20217.82|20336.54|20216.54|10
1631436240000|2021-09-12 08:44:00|20336.45|20216.45|20334.58|20214.58|20336.63|20216.63|20334.58|20214.58|10
1631436250000|2021-09-12 08:44:10|20334.2|20214.2|20332.3|20212.3|20334.78|20214.78|20332.3|20212.3|9
1631436260000|2021-09-12 08:44:20|20331.71|20211.71|20330.43|20210.43|20331.71|20211.71|20329.99|20209.99|10
1631436270000|2021-09-12 08:44:30|20331.12|20211.12|20331.71|20211.71|20332.85|20212.85|20331.12|20211.12|10
1631436280000|2021-09-12 08:44:40|20331.7|20211.7|20333.77|20213.77|20333.77|20213.77|20331.36|20211.36|10
1631436290000|2021-09-12 08:44:50|20334.09|20214.09|20338.55|20218.55|20338.55|20218.55|20334.09|20214.09|10
1631436300000|2021-09-12 08:45:00|20338.78|20218.78|20344.49|20224.49|20344.49|20224.49|20338.78|20218.78|10
1631436310000|2021-09-12 08:45:10|20344.62|20224.62|20343.53|20223.53|20345.53|20225.53|20342.79|20222.79|10
1631436320000|2021-09-12 08:45:20|20343.37|20223.37|20336.37|20216.37|20343.37|20223.37|20336.37|20216.37|10
1631436330000|2021-09-12 08:45:30|20335.66|20215.66|20331.84|20211.84|20335.66|20215.66|20331.8|20211.8|10
1631436340000|2021-09-12 08:45:40|20331.73|20211.73|20328.6|20208.6|20331.73|20211.73|20328.01|20208.01|9
1631436350000|2021-09-12 08:45:50|20328.63|20208.63|20329.12|20209.12|20331.59|20211.59|20328.63|20208.63|10
1631436360000|2021-09-12 08:46:00|20328.88|20208.88|20329.97|20209.97|20330.5|20210.5|20328.88|20208.88|10
1631436370000|2021-09-12 08:46:10|20329.9|20209.9|20327.45|20207.45|20329.9|20209.9|20327.45|20207.45|10
1631436380000|2021-09-12 08:46:20|20326.67|20206.67|20322.95|20202.95|20326.67|20206.67|20322.95|20202.95|10
1631436390000|2021-09-12 08:46:30|20322.14|20202.14|20316.02|20196.02|20322.14|20202.14|20316.02|20196.02|10
1631436400000|2021-09-12 08:46:40|20315.61|20195.61|20314.05|20194.05|20315.61|20195.61|20313.98|20193.98|10
1631436410000|2021-09-12 08:46:50|20312.19|20192.19|20309.27|20189.27|20312.19|20192.19|20309.27|20189.27|10
1631436420000|2021-09-12 08:47:00|20309.48|20189.48|20310.71|20190.71|20311.14|20191.14|20309.48|20189.48|9
1631436430000|2021-09-12 08:47:10|20309.99|20189.99|20310.96|20190.96|20312.12|20192.12|20309.68|20189.68|10
1631436440000|2021-09-12 08:47:20|20310.99|20190.99|20314.78|20194.78|20314.78|20194.78|20310.92|20190.92|10
1631436450000|2021-09-12 08:47:30|20315.01|20195.01|20315.4|20195.4|20315.5|20195.5|20315.01|20195.01|10
1631436460000|2021-09-12 08:47:40|20315.38|20195.38|20315.53|20195.53|20315.99|20195.99|20315.38|20195.38|10
1631436470000|2021-09-12 08:47:50|20315.51|20195.51|20312|20192|20316.9|20196.9|20312|20192|9
1631436480000|2021-09-12 08:48:00|20312.32|20192.32|20309.97|20189.97|20312.32|20192.32|20309.94|20189.94|10
1631436490000|2021-09-12 08:48:10|20310.69|20190.69|20311.21|20191.21|20311.3|20191.3|20310.44|20190.44|9
1631436500000|2021-09-12 08:48:20|20311.28|20191.28|20311.86|20191.86|20312.12|20192.12|20310.81|20190.81|10
1631436510000|2021-09-12 08:48:30|20312.1|20192.1|20310.19|20190.19|20312.51|20192.51|20310.19|20190.19|10
1631436520000|2021-09-12 08:48:40|20310.14|20190.14|20309.52|20189.52|20310.14|20190.14|20309.09|20189.09|10
1631436530000|2021-09-12 08:48:50|20308.43|20188.43|20309.65|20189.65|20309.87|20189.87|20308.13|20188.13|10
1631436540000|2021-09-12 08:49:00|20308.68|20188.68|20309.03|20189.03|20309.03|20189.03|20307.98|20187.98|10
1631436550000|2021-09-12 08:49:10|20308.97|20188.97|20309.13|20189.13|20309.51|20189.51|20308.97|20188.97|8
1631436560000|2021-09-12 08:49:20|20309.23|20189.23|20305.11|20185.11|20309.23|20189.23|20305.11|20185.11|10
1631436570000|2021-09-12 08:49:30|20304.74|20184.74|20305.79|20185.79|20305.79|20185.79|20304.74|20184.74|10
1631436580000|2021-09-12 08:49:40|20306.32|20186.32|20307.76|20187.76|20307.76|20187.76|20306.21|20186.21|9
1631436590000|2021-09-12 08:49:50|20307.93|20187.93|20306.92|20186.92|20308|20188|20306.51|20186.51|10
1631436600000|2021-09-12 08:50:00|20307.43|20187.43|20306.46|20186.46|20307.68|20187.68|20305.71|20185.71|10
1631436610000|2021-09-12 08:50:10|20306.61|20186.61|20301.1|20181.1|20306.94|20186.94|20301.1|20181.1|9
1631436620000|2021-09-12 08:50:20|20300.06|20180.06|20295.48|20175.48|20300.06|20180.06|20295.46|20175.46|10
1631436630000|2021-09-12 08:50:30|20295.34|20175.34|20294.07|20174.07|20295.82|20175.82|20294.07|20174.07|10
1631436640000|2021-09-12 08:50:40|20293.89|20173.89|20291.09|20171.09|20293.89|20173.89|20290.62|20170.62|10
1631436650000|2021-09-12 08:50:50|20291.17|20171.17|20292.97|20172.97|20292.97|20172.97|20291.17|20171.17|10
1631436660000|2021-09-12 08:51:00|20293.21|20173.21|20294.98|20174.98|20294.98|20174.98|20292.78|20172.78|10
1631436670000|2021-09-12 08:51:10|20294.92|20174.92|20296.4|20176.4|20296.4|20176.4|20293.12|20173.12|10
1631436680000|2021-09-12 08:51:20|20296.78|20176.78|20298.7|20178.7|20298.7|20178.7|20296.78|20176.78|10
1631436690000|2021-09-12 08:51:30|20298.84|20178.84|20300.96|20180.96|20300.96|20180.96|20298.75|20178.75|10
1631436700000|2021-09-12 08:51:40|20302.07|20182.07|20306.54|20186.54|20306.54|20186.54|20302.07|20182.07|10
1631436710000|2021-09-12 08:51:50|20307.78|20187.78|20305.08|20185.08|20307.78|20187.78|20305.08|20185.08|8
1631436720000|2021-09-12 08:52:00|20305.02|20185.02|20302.67|20182.67|20305.28|20185.28|20302.13|20182.13|10
1631436730000|2021-09-12 08:52:10|20302.79|20182.79|20298.69|20178.69|20302.84|20182.84|20298.69|20178.69|10
1631436740000|2021-09-12 08:52:20|20298.73|20178.73|20298.75|20178.75|20300.26|20180.26|20297.9|20177.9|10
1631436750000|2021-09-12 08:52:30|20298.64|20178.64|20297.49|20177.49|20298.67|20178.67|20296.99|20176.99|10
1631436760000|2021-09-12 08:52:40|20297.76|20177.76|20299.23|20179.23|20299.25|20179.25|20297.57|20177.57|10
1631436770000|2021-09-12 08:52:50|20300.11|20180.11|20303.11|20183.11|20303.11|20183.11|20300.11|20180.11|10
1631436780000|2021-09-12 08:53:00|20304.91|20184.91|20310|20190|20310|20190|20304.91|20184.91|10
1631436790000|2021-09-12 08:53:10|20309.85|20189.85|20309.45|20189.45|20309.89|20189.89|20309.45|20189.45|10
1631436800000|2021-09-12 08:53:20|20310.14|20190.14|20311.62|20191.62|20311.62|20191.62|20310.13|20190.13|10
1631436810000|2021-09-12 08:53:30|20311.55|20191.55|20313.59|20193.59|20313.59|20193.59|20311.33|20191.33|10
1631436820000|2021-09-12 08:53:40|20314.12|20194.12|20316.98|20196.98|20316.98|20196.98|20313.96|20193.96|10
1631436830000|2021-09-12 08:53:50|20316.83|20196.83|20318.74|20198.74|20318.74|20198.74|20316.83|20196.83|9
1631436840000|2021-09-12 08:54:00|20318.21|20198.21|20313.79|20193.79|20318.21|20198.21|20313.73|20193.73|10
1631436850000|2021-09-12 08:54:10|20313.7|20193.7|20312.69|20192.69|20313.7|20193.7|20312.69|20192.69|10
1631436860000|2021-09-12 08:54:20|20312.36|20192.36|20312.47|20192.47|20312.47|20192.47|20311.73|20191.73|10
1631436870000|2021-09-12 08:54:30|20312.78|20192.78|20311.15|20191.15|20312.78|20192.78|20311.15|20191.15|10
1631436880000|2021-09-12 08:54:40|20310.31|20190.31|20308.7|20188.7|20310.31|20190.31|20308.23|20188.23|10
1631436890000|2021-09-12 08:54:50|20309.66|20189.66|20309.11|20189.11|20310.19|20190.19|20309.11|20189.11|10
1631436900000|2021-09-12 08:55:00|20308.85|20188.85|20309.48|20189.48|20310.14|20190.14|20308.82|20188.82|10
1631436910000|2021-09-12 08:55:10|20309.51|20189.51|20310.53|20190.53|20310.68|20190.68|20309.51|20189.51|10
1631436920000|2021-09-12 08:55:20|20311.16|20191.16|20312.58|20192.58|20312.58|20192.58|20311.05|20191.05|10
1631436930000|2021-09-12 08:55:30|20313.67|20193.67|20313.99|20193.99|20314.24|20194.24|20313.47|20193.47|9
1631436940000|2021-09-12 08:55:40|20313.32|20193.32|20315.06|20195.06|20315.32|20195.32|20313.32|20193.32|9
1631436950000|2021-09-12 08:55:50|20315.14|20195.14|20316.15|20196.15|20317.07|20197.07|20315.14|20195.14|10
1631436960000|2021-09-12 08:56:00|20315.91|20195.91|20317.01|20197.01|20317.32|20197.32|20315.91|20195.91|10
1631436970000|2021-09-12 08:56:10|20317.87|20197.87|20321.6|20201.6|20322.63|20202.63|20317.87|20197.87|10
1631436980000|2021-09-12 08:56:20|20321.59|20201.59|20317.78|20197.78|20322.04|20202.04|20317.7|20197.7|10
1631436990000|2021-09-12 08:56:30|20318.05|20198.05|20316.88|20196.88|20318.56|20198.56|20316.88|20196.88|9
1631437000000|2021-09-12 08:56:40|20316.82|20196.82|20318.45|20198.45|20318.45|20198.45|20316.41|20196.41|10
1631437010000|2021-09-12 08:56:50|20318.69|20198.69|20320.11|20200.11|20320.41|20200.41|20318.03|20198.03|9
1631437020000|2021-09-12 08:57:00|20319.47|20199.47|20317.65|20197.65|20319.5|20199.5|20317.65|20197.65|10
1631437030000|2021-09-12 08:57:10|20317.21|20197.21|20313.95|20193.95|20317.21|20197.21|20313.95|20193.95|10
1631437040000|2021-09-12 08:57:20|20312.57|20192.57|20312.16|20192.16|20312.81|20192.81|20311.39|20191.39|10
1631437050000|2021-09-12 08:57:30|20313.26|20193.26|20312.4|20192.4|20313.7|20193.7|20311.21|20191.21|10
1631437060000|2021-09-12 08:57:40|20312.77|20192.77|20311.83|20191.83|20312.8|20192.8|20311.83|20191.83|9
1631437070000|2021-09-12 08:57:50|20312.03|20192.03|20310.27|20190.27|20312.32|20192.32|20309.64|20189.64|9
1631437080000|2021-09-12 08:58:00|20310.5|20190.5|20309.53|20189.53|20311.18|20191.18|20309.43|20189.43|9
1631437090000|2021-09-12 08:58:10|20309.18|20189.18|20313.24|20193.24|20313.24|20193.24|20308.89|20188.89|10
1631437100000|2021-09-12 08:58:20|20314.5|20194.5|20314.88|20194.88|20315.28|20195.28|20314.02|20194.02|10
1631437110000|2021-09-12 08:58:30|20315.28|20195.28|20322.18|20202.18|20322.18|20202.18|20315.21|20195.21|10
1631437120000|2021-09-12 08:58:40|20322.34|20202.34|20321.8|20201.8|20323.53|20203.53|20321.63|20201.63|10
1631437130000|2021-09-12 08:58:50|20322.31|20202.31|20325.47|20205.47|20326.47|20206.47|20322.26|20202.26|9
1631437140000|2021-09-12 08:59:00|20325.21|20205.21|20328.78|20208.78|20328.78|20208.78|20324.81|20204.81|10
1631437150000|2021-09-12 08:59:10|20330.36|20210.36|20346.6|20226.6|20346.6|20226.6|20330.36|20210.36|10
1631437160000|2021-09-12 08:59:20|20348.01|20228.01|20353.74|20233.74|20353.74|20233.74|20348.01|20228.01|9
1631437170000|2021-09-12 08:59:30|20353.02|20233.02|20359.9|20239.9|20359.9|20239.9|20352.63|20232.63|10
1631437180000|2021-09-12 08:59:40|20360.79|20240.79|20363.55|20243.55|20363.98|20243.98|20360.79|20240.79|10
1631437190000|2021-09-12 08:59:50|20362.35|20242.35|20364.1|20244.1|20364.1|20244.1|20362.35|20242.35|10
1631437200000|2021-09-12 09:00:00|20363.57|20243.57|20376.08|20256.08|20376.08|20256.08|20363.57|20243.57|10
1631437210000|2021-09-12 09:00:10|20376.84|20256.84|20390.41|20270.41|20390.41|20270.41|20376.04|20256.04|10
1631437220000|2021-09-12 09:00:20|20393.05|20273.05|20396.33|20276.33|20396.33|20276.33|20392.57|20272.57|10
1631437230000|2021-09-12 09:00:30|20398.05|20278.05|20399.12|20279.12|20399.12|20279.12|20397.09|20277.09|10
1631437240000|2021-09-12 09:00:40|20399.32|20279.32|20398.83|20278.83|20399.45|20279.45|20395.48|20275.48|10
1631437250000|2021-09-12 09:00:50|20397.61|20277.61|20387.99|20267.99|20397.61|20277.61|20387.99|20267.99|10
1631437260000|2021-09-12 09:01:00|20387.66|20267.66|20376.82|20256.82|20387.97|20267.97|20376.82|20256.82|10
1631437270000|2021-09-12 09:01:10|20375.78|20255.78|20372.32|20252.32|20375.78|20255.78|20372.32|20252.32|10
1631437280000|2021-09-12 09:01:20|20371.91|20251.91|20359.5|20239.5|20371.91|20251.91|20359.5|20239.5|10
1631437290000|2021-09-12 09:01:30|20358.81|20238.81|20349.42|20229.42|20358.81|20238.81|20349.42|20229.42|9
1631437300000|2021-09-12 09:01:40|20348.72|20228.72|20339.09|20219.09|20348.72|20228.72|20339.09|20219.09|8
1631437310000|2021-09-12 09:01:50|20340.03|20220.03|20337.6|20217.6|20340.53|20220.53|20337.6|20217.6|10
1631437320000|2021-09-12 09:02:00|20337.28|20217.28|20334.34|20214.34|20337.29|20217.29|20334.34|20214.34|10
1631437330000|2021-09-12 09:02:10|20334.63|20214.63|20334.1|20214.1|20335.22|20215.22|20334.1|20214.1|10
1631437340000|2021-09-12 09:02:20|20332.3|20212.3|20330.23|20210.23|20332.3|20212.3|20328.78|20208.78|10
1631437350000|2021-09-12 09:02:30|20330.64|20210.64|20330.2|20210.2|20330.82|20210.82|20328.87|20208.87|9
1631437360000|2021-09-12 09:02:40|20330.38|20210.38|20331.21|20211.21|20331.56|20211.56|20330.24|20210.24|10
1631437370000|2021-09-12 09:02:50|20331.71|20211.71|20331.75|20211.75|20332.53|20212.53|20331.58|20211.58|10
1631437380000|2021-09-12 09:03:00|20331.9|20211.9|20330.26|20210.26|20331.9|20211.9|20329.54|20209.54|9
1631437390000|2021-09-12 09:03:10|20329.84|20209.84|20327.66|20207.66|20329.84|20209.84|20327.28|20207.28|10
1631437400000|2021-09-12 09:03:20|20327.57|20207.57|20324.97|20204.97|20327.57|20207.57|20324.37|20204.37|10
1631437410000|2021-09-12 09:03:30|20325.15|20205.15|20323.53|20203.53|20325.15|20205.15|20323.27|20203.27|10
1631437420000|2021-09-12 09:03:40|20322.82|20202.82|20323.92|20203.92|20323.92|20203.92|20321.54|20201.54|10
1631437430000|2021-09-12 09:03:50|20325.14|20205.14|20329.8|20209.8|20329.8|20209.8|20325.14|20205.14|10
1631437440000|2021-09-12 09:04:00|20330.4|20210.4|20337.3|20217.3|20337.34|20217.34|20330.4|20210.4|10
1631437450000|2021-09-12 09:04:10|20337.23|20217.23|20339.27|20219.27|20339.28|20219.28|20336.36|20216.36|10
1631437460000|2021-09-12 09:04:20|20339.5|20219.5|20347.63|20227.63|20347.63|20227.63|20339.5|20219.5|10
1631437470000|2021-09-12 09:04:30|20347.38|20227.38|20343.05|20223.05|20347.38|20227.38|20343.05|20223.05|10
1631437480000|2021-09-12 09:04:40|20342.05|20222.05|20342.62|20222.62|20342.95|20222.95|20342.05|20222.05|9
1631437490000|2021-09-12 09:04:50|20342.6|20222.6|20341.56|20221.56|20342.75|20222.75|20341.56|20221.56|9
1631437500000|2021-09-12 09:05:00|20341.43|20221.43|20339.42|20219.42|20341.58|20221.58|20339.42|20219.42|10
1631437510000|2021-09-12 09:05:10|20340.12|20220.12|20337.34|20217.34|20340.13|20220.13|20337.23|20217.23|9
1631437520000|2021-09-12 09:05:20|20337.59|20217.59|20338.54|20218.54|20339.19|20219.19|20337.31|20217.31|10
1631437530000|2021-09-12 09:05:30|20338.7|20218.7|20337.49|20217.49|20339.01|20219.01|20336.83|20216.83|9
1631437540000|2021-09-12 09:05:40|20337.67|20217.67|20334.35|20214.35|20337.67|20217.67|20334.35|20214.35|10
1631437550000|2021-09-12 09:05:50|20334.79|20214.79|20335.26|20215.26|20336.52|20216.52|20334.79|20214.79|10
1631437560000|2021-09-12 09:06:00|20336.06|20216.06|20331.48|20211.48|20336.06|20216.06|20331.16|20211.16|10
1631437570000|2021-09-12 09:06:10|20331.08|20211.08|20322.99|20202.99|20331.08|20211.08|20322.99|20202.99|9
1631437580000|2021-09-12 09:06:20|20322.75|20202.75|20320.15|20200.15|20322.75|20202.75|20320.15|20200.15|6
1631437590000|2021-09-12 09:06:30|20320.42|20200.42|20318.31|20198.31|20320.42|20200.42|20318.31|20198.31|12
1631437600000|2021-09-12 09:06:40|20318.46|20198.46|20314.75|20194.75|20318.46|20198.46|20314.38|20194.38|10
1631437610000|2021-09-12 09:06:50|20314.94|20194.94|20309.47|20189.47|20314.94|20194.94|20309.47|20189.47|10
1631437620000|2021-09-12 09:07:00|20309.79|20189.79|20305.33|20185.33|20309.97|20189.97|20304.99|20184.99|9
1631437630000|2021-09-12 09:07:10|20305.63|20185.63|20304.06|20184.06|20305.63|20185.63|20304.06|20184.06|10
1631437640000|2021-09-12 09:07:20|20303.95|20183.95|20296.16|20176.16|20303.95|20183.95|20295.88|20175.88|10
1631437650000|2021-09-12 09:07:30|20295.4|20175.4|20293.7|20173.7|20295.52|20175.52|20293.51|20173.51|10
1631437660000|2021-09-12 09:07:40|20293.32|20173.32|20293.8|20173.8|20293.8|20173.8|20292.81|20172.81|10
1631437670000|2021-09-12 09:07:50|20294.37|20174.37|20295.95|20175.95|20296.81|20176.81|20294.37|20174.37|10
1631437680000|2021-09-12 09:08:00|20295.64|20175.64|20296.61|20176.61|20297.04|20177.04|20295.64|20175.64|10
1631437690000|2021-09-12 09:08:10|20297.01|20177.01|20297.05|20177.05|20298.25|20178.25|20297.01|20177.01|8
1631437700000|2021-09-12 09:08:20|20298.36|20178.36|20301.8|20181.8|20302.71|20182.71|20298.36|20178.36|9
1631437710000|2021-09-12 09:08:30|20300.66|20180.66|20299.82|20179.82|20301|20181|20299.67|20179.67|10
1631437720000|2021-09-12 09:08:40|20299.78|20179.78|20298.87|20178.87|20299.78|20179.78|20298.48|20178.48|8
1631437730000|2021-09-12 09:08:50|20298.85|20178.85|20298.28|20178.28|20298.85|20178.85|20298.08|20178.08|10
1631437740000|2021-09-12 09:09:00|20297.95|20177.95|20297.55|20177.55|20297.99|20177.99|20296.85|20176.85|10
1631437750000|2021-09-12 09:09:10|20297.98|20177.98|20300.79|20180.79|20300.79|20180.79|20297.98|20177.98|10
1631437760000|2021-09-12 09:09:20|20301.16|20181.16|20301.88|20181.88|20301.91|20181.91|20301.16|20181.16|10
1631437770000|2021-09-12 09:09:30|20301.9|20181.9|20304.48|20184.48|20304.48|20184.48|20301.23|20181.23|10
1631437780000|2021-09-12 09:09:40|20304.58|20184.58|20306.69|20186.69|20306.74|20186.74|20304.58|20184.58|10
1631437790000|2021-09-12 09:09:50|20307.41|20187.41|20311.16|20191.16|20311.16|20191.16|20307.25|20187.25|10
1631437800000|2021-09-12 09:10:00|20311.67|20191.67|20312.15|20192.15|20312.76|20192.76|20311.58|20191.58|10
1631437810000|2021-09-12 09:10:10|20314.23|20194.23|20311.34|20191.34|20314.23|20194.23|20310.75|20190.75|10
1631437820000|2021-09-12 09:10:20|20312.86|20192.86|20313.55|20193.55|20313.74|20193.74|20312.86|20192.86|9
1631437830000|2021-09-12 09:10:30|20313.84|20193.84|20313.83|20193.83|20314.01|20194.01|20313.72|20193.72|8
1631437840000|2021-09-12 09:10:40|20314.02|20194.02|20316.84|20196.84|20316.93|20196.93|20313.89|20193.89|10
1631437850000|2021-09-12 09:10:50|20317.63|20197.63|20317.62|20197.62|20318.16|20198.16|20317.62|20197.62|9
1631437860000|2021-09-12 09:11:00|20318.27|20198.27|20319|20199|20319|20199|20317.42|20197.42|10
1631437870000|2021-09-12 09:11:10|20318.49|20198.49|20319.22|20199.22|20319.22|20199.22|20318.33|20198.33|9
1631437880000|2021-09-12 09:11:20|20319.28|20199.28|20317.93|20197.93|20319.28|20199.28|20317.5|20197.5|9
1631437890000|2021-09-12 09:11:30|20317.83|20197.83|20318.26|20198.26|20318.73|20198.73|20317.8|20197.8|8
1631437900000|2021-09-12 09:11:40|20317.62|20197.62|20315.65|20195.65|20317.62|20197.62|20315.47|20195.47|9
1631437910000|2021-09-12 09:11:50|20315.73|20195.73|20318.79|20198.79|20318.79|20198.79|20315.73|20195.73|10
1631437920000|2021-09-12 09:12:00|20318.82|20198.82|20319.28|20199.28|20319.28|20199.28|20318.41|20198.41|10
1631437930000|2021-09-12 09:12:10|20319.23|20199.23|20318.66|20198.66|20319.6|20199.6|20318.19|20198.19|9
1631437940000|2021-09-12 09:12:20|20319.04|20199.04|20320.48|20200.48|20320.48|20200.48|20319.04|20199.04|10
1631437950000|2021-09-12 09:12:30|20320.87|20200.87|20320.41|20200.41|20321.17|20201.17|20320.41|20200.41|10
1631437960000|2021-09-12 09:12:40|20320.25|20200.25|20319.19|20199.19|20320.38|20200.38|20319.19|20199.19|9
1631437970000|2021-09-12 09:12:50|20319.3|20199.3|20319.26|20199.26|20319.73|20199.73|20319.03|20199.03|10
1631437980000|2021-09-12 09:13:00|20319.13|20199.13|20314.27|20194.27|20319.16|20199.16|20314.27|20194.27|10
1631437990000|2021-09-12 09:13:10|20313.36|20193.36|20316.88|20196.88|20316.88|20196.88|20312.89|20192.89|10
1631438000000|2021-09-12 09:13:20|20317.22|20197.22|20322.59|20202.59|20322.59|20202.59|20317.22|20197.22|10
1631438010000|2021-09-12 09:13:30|20323.4|20203.4|20326.48|20206.48|20326.48|20206.48|20323.4|20203.4|9
1631438020000|2021-09-12 09:13:40|20326.24|20206.24|20328.1|20208.1|20328.1|20208.1|20326.06|20206.06|10
1631438030000|2021-09-12 09:13:50|20327.82|20207.82|20328.27|20208.27|20328.27|20208.27|20327.19|20207.19|8
1631438040000|2021-09-12 09:14:00|20328.47|20208.47|20327.71|20207.71|20328.47|20208.47|20327.71|20207.71|10
1631438050000|2021-09-12 09:14:10|20327.63|20207.63|20325.81|20205.81|20327.63|20207.63|20325.81|20205.81|10
1631438060000|2021-09-12 09:14:20|20325.75|20205.75|20324.53|20204.53|20325.75|20205.75|20324.53|20204.53|10
1631438070000|2021-09-12 09:14:30|20324.54|20204.54|20326.91|20206.91|20327.26|20207.26|20324.54|20204.54|10
1631438080000|2021-09-12 09:14:40|20327.13|20207.13|20326.64|20206.64|20327.16|20207.16|20326.46|20206.46|9
1631438090000|2021-09-12 09:14:50|20326.86|20206.86|20326.69|20206.69|20327.17|20207.17|20326.69|20206.69|10
1631438100000|2021-09-12 09:15:00|20326.7|20206.7|20328.25|20208.25|20328.25|20208.25|20325.95|20205.95|10
1631438110000|2021-09-12 09:15:10|20328.61|20208.61|20331.81|20211.81|20331.82|20211.82|20328.61|20208.61|10
1631438120000|2021-09-12 09:15:20|20332.2|20212.2|20334.24|20214.24|20334.24|20214.24|20332.2|20212.2|10
1631438130000|2021-09-12 09:15:30|20334.03|20214.03|20333.26|20213.26|20334.13|20214.13|20333.26|20213.26|10
1631438140000|2021-09-12 09:15:40|20333.28|20213.28|20332.63|20212.63|20333.64|20213.64|20332.63|20212.63|10
1631438150000|2021-09-12 09:15:50|20332.75|20212.75|20332.24|20212.24|20333.07|20213.07|20332.18|20212.18|10
1631438160000|2021-09-12 09:16:00|20332.3|20212.3|20333.99|20213.99|20333.99|20213.99|20332.28|20212.28|10
1631438170000|2021-09-12 09:16:10|20333.72|20213.72|20335.49|20215.49|20335.49|20215.49|20333.72|20213.72|7
1631438180000|2021-09-12 09:16:20|20335.59|20215.59|20335.62|20215.62|20335.62|20215.62|20334.52|20214.52|9
1631438190000|2021-09-12 09:16:30|20335.52|20215.52|20335.71|20215.71|20335.71|20215.71|20335.07|20215.07|9
1631438200000|2021-09-12 09:16:40|20335.53|20215.53|20336.7|20216.7|20336.7|20216.7|20335.16|20215.16|9
1631438210000|2021-09-12 09:16:50|20336.65|20216.65|20336.41|20216.41|20337.26|20217.26|20336.41|20216.41|10
1631438220000|2021-09-12 09:17:00|20336.43|20216.43|20337.46|20217.46|20337.58|20217.58|20336.24|20216.24|10
1631438230000|2021-09-12 09:17:10|20337.1|20217.1|20340.18|20220.18|20340.18|20220.18|20337.08|20217.08|9
1631438240000|2021-09-12 09:17:20|20340.89|20220.89|20341.65|20221.65|20342.35|20222.35|20340.61|20220.61|9
1631438250000|2021-09-12 09:17:30|20341.57|20221.57|20343.58|20223.58|20343.58|20223.58|20341.45|20221.45|10
1631438260000|2021-09-12 09:17:40|20343.65|20223.65|20343.51|20223.51|20343.65|20223.65|20343.24|20223.24|9
1631438270000|2021-09-12 09:17:50|20343.5|20223.5|20343.17|20223.17|20343.5|20223.5|20343.02|20223.02|10
1631438280000|2021-09-12 09:18:00|20342.63|20222.63|20340.2|20220.2|20342.63|20222.63|20340.2|20220.2|10
1631438290000|2021-09-12 09:18:10|20340.47|20220.47|20340.85|20220.85|20340.85|20220.85|20340.43|20220.43|10
1631438300000|2021-09-12 09:18:20|20340.86|20220.86|20340.52|20220.52|20340.97|20220.97|20340.33|20220.33|9
1631438310000|2021-09-12 09:18:30|20340.8|20220.8|20340.74|20220.74|20341.15|20221.15|20340.74|20220.74|10
1631438320000|2021-09-12 09:18:40|20340.72|20220.72|20342.65|20222.65|20342.65|20222.65|20340.72|20220.72|9
1631438330000|2021-09-12 09:18:50|20342.83|20222.83|20342.86|20222.86|20343.5|20223.5|20342.27|20222.27|9
1631438340000|2021-09-12 09:19:00|20342.81|20222.81|20344.82|20224.82|20344.82|20224.82|20342.81|20222.81|10
1631438350000|2021-09-12 09:19:10|20345.01|20225.01|20344.66|20224.66|20345.01|20225.01|20344.04|20224.04|9
1631438360000|2021-09-12 09:19:20|20345.15|20225.15|20344.77|20224.77|20345.69|20225.69|20344.77|20224.77|9
1631438370000|2021-09-12 09:19:30|20344.65|20224.65|20345.95|20225.95|20345.95|20225.95|20344.49|20224.49|9
1631438380000|2021-09-12 09:19:40|20346.07|20226.07|20347.25|20227.25|20347.25|20227.25|20344.77|20224.77|10
1631438390000|2021-09-12 09:19:50|20347.57|20227.57|20347.31|20227.31|20348.21|20228.21|20347.12|20227.12|9
1631438400000|2021-09-12 09:20:00|20347.28|20227.28|20344.54|20224.54|20347.39|20227.39|20344.33|20224.33|9
1631438410000|2021-09-12 09:20:10|20345.18|20225.18|20345.27|20225.27|20345.51|20225.51|20344.91|20224.91|9
1631438420000|2021-09-12 09:20:20|20345.35|20225.35|20337.57|20217.57|20345.36|20225.36|20337.57|20217.57|10
1631438430000|2021-09-12 09:20:30|20337.14|20217.14|20332.34|20212.34|20337.14|20217.14|20332.34|20212.34|10
1631438440000|2021-09-12 09:20:40|20331.91|20211.91|20327.53|20207.53|20331.91|20211.91|20327.3|20207.3|10
1631438450000|2021-09-12 09:20:50|20327.42|20207.42|20325.85|20205.85|20327.77|20207.77|20325.85|20205.85|10
1631438460000|2021-09-12 09:21:00|20326.14|20206.14|20322.09|20202.09|20326.14|20206.14|20322.06|20202.06|10
1631438470000|2021-09-12 09:21:10|20322.26|20202.26|20318.44|20198.44|20322.26|20202.26|20318.44|20198.44|10
1631438480000|2021-09-12 09:21:20|20317.87|20197.87|20318.93|20198.93|20318.93|20198.93|20316.9|20196.9|10
1631438490000|2021-09-12 09:21:30|20318.47|20198.47|20318.83|20198.83|20319.42|20199.42|20318.47|20198.47|9
1631438500000|2021-09-12 09:21:40|20318.68|20198.68|20317.89|20197.89|20318.8|20198.8|20317.54|20197.54|9
1631438510000|2021-09-12 09:21:50|20317.92|20197.92|20319.74|20199.74|20319.74|20199.74|20317.92|20197.92|9
1631438520000|2021-09-12 09:22:00|20320.28|20200.28|20325.86|20205.86|20325.86|20205.86|20320.28|20200.28|10
1631438530000|2021-09-12 09:22:10|20325.85|20205.85|20329.3|20209.3|20329.3|20209.3|20325.85|20205.85|9
1631438540000|2021-09-12 09:22:20|20329.73|20209.73|20336.75|20216.75|20336.75|20216.75|20329.73|20209.73|10
1631438550000|2021-09-12 09:22:30|20337.22|20217.22|20337.68|20217.68|20337.69|20217.69|20336.53|20216.53|10
1631438560000|2021-09-12 09:22:40|20337.5|20217.5|20336.78|20216.78|20337.57|20217.57|20336.78|20216.78|9
1631438570000|2021-09-12 09:22:50|20336.68|20216.68|20333.89|20213.89|20336.69|20216.69|20333.49|20213.49|10
1631438580000|2021-09-12 09:23:00|20333.73|20213.73|20333.27|20213.27|20334.55|20214.55|20333.06|20213.06|9
1631438590000|2021-09-12 09:23:10|20333.53|20213.53|20332.36|20212.36|20333.53|20213.53|20332.35|20212.35|10
1631438600000|2021-09-12 09:23:20|20332.16|20212.16|20331.22|20211.22|20332.16|20212.16|20331.2|20211.2|8
1631438610000|2021-09-12 09:23:30|20331.67|20211.67|20328.37|20208.37|20331.67|20211.67|20328.09|20208.09|9
1631438620000|2021-09-12 09:23:40|20328.35|20208.35|20327.33|20207.33|20328.35|20208.35|20327.25|20207.25|9
1631438630000|2021-09-12 09:23:50|20326.58|20206.58|20329.09|20209.09|20329.09|20209.09|20326.58|20206.58|6
1631438640000|2021-09-12 09:24:00|20329.74|20209.74|20330.54|20210.54|20330.64|20210.64|20329.67|20209.67|10
1631438650000|2021-09-12 09:24:10|20330.32|20210.32|20332.01|20212.01|20332.01|20212.01|20330.11|20210.11|10
1631438660000|2021-09-12 09:24:20|20331.85|20211.85|20330.27|20210.27|20332.33|20212.33|20330.27|20210.27|10
1631438670000|2021-09-12 09:24:30|20331.3|20211.3|20330|20210|20331.3|20211.3|20329.99|20209.99|9
1631438680000|2021-09-12 09:24:40|20329.84|20209.84|20327.84|20207.84|20329.84|20209.84|20327.84|20207.84|8
1631438690000|2021-09-12 09:24:50|20327.66|20207.66|20325.07|20205.07|20327.66|20207.66|20325.07|20205.07|10
1631438700000|2021-09-12 09:25:00|20324.83|20204.83|20323.52|20203.52|20324.83|20204.83|20323.08|20203.08|10
1631438710000|2021-09-12 09:25:10|20322.97|20202.97|20323.92|20203.92|20324.54|20204.54|20321.71|20201.71|10
1631438720000|2021-09-12 09:25:20|20324.18|20204.18|20325.59|20205.59|20325.9|20205.9|20324.16|20204.16|9
1631438730000|2021-09-12 09:25:30|20325.49|20205.49|20326.43|20206.43|20326.43|20206.43|20325.21|20205.21|10
1631438740000|2021-09-12 09:25:40|20326.25|20206.25|20327.56|20207.56|20327.78|20207.78|20326.25|20206.25|10
1631438750000|2021-09-12 09:25:50|20327.58|20207.58|20328.29|20208.29|20328.29|20208.29|20327.09|20207.09|8
1631438760000|2021-09-12 09:26:00|20328.28|20208.28|20332.05|20212.05|20332.05|20212.05|20328.28|20208.28|9
1631438770000|2021-09-12 09:26:10|20332.01|20212.01|20333.22|20213.22|20333.22|20213.22|20331.43|20211.43|9
1631438780000|2021-09-12 09:26:20|20334.75|20214.75|20335.61|20215.61|20335.67|20215.67|20334.64|20214.64|9
1631438790000|2021-09-12 09:26:30|20335.82|20215.82|20335.05|20215.05|20336.06|20216.06|20335.05|20215.05|7
1631438800000|2021-09-12 09:26:40|20334.86|20214.86|20335.64|20215.64|20335.64|20215.64|20334.53|20214.53|10
1631438810000|2021-09-12 09:26:50|20335.75|20215.75|20337.65|20217.65|20337.65|20217.65|20335.75|20215.75|10
1631438820000|2021-09-12 09:27:00|20337.76|20217.76|20337.36|20217.36|20338.34|20218.34|20337.36|20217.36|9
1631438830000|2021-09-12 09:27:10|20337.52|20217.52|20339.18|20219.18|20339.18|20219.18|20337.48|20217.48|8
1631438840000|2021-09-12 09:27:20|20339.19|20219.19|20337.78|20217.78|20339.19|20219.19|20337.77|20217.77|9
1631438850000|2021-09-12 09:27:30|20337.75|20217.75|20334.97|20214.97|20337.75|20217.75|20334.97|20214.97|10
1631438860000|2021-09-12 09:27:40|20334.69|20214.69|20334.69|20214.69|20335.45|20215.45|20334.39|20214.39|10
1631438870000|2021-09-12 09:27:50|20334.59|20214.59|20334.7|20214.7|20334.78|20214.78|20333.94|20213.94|10
1631438880000|2021-09-12 09:28:00|20334.6|20214.6|20334.99|20214.99|20335.75|20215.75|20334.26|20214.26|9
1631438890000|2021-09-12 09:28:10|20334.32|20214.32|20333.59|20213.59|20334.65|20214.65|20333.52|20213.52|10
1631438900000|2021-09-12 09:28:20|20333.13|20213.13|20330.9|20210.9|20333.13|20213.13|20330.7|20210.7|9
1631438910000|2021-09-12 09:28:30|20330.51|20210.51|20331.71|20211.71|20331.88|20211.88|20330.51|20210.51|9
1631438920000|2021-09-12 09:28:40|20332.1|20212.1|20332.08|20212.08|20332.84|20212.84|20331.86|20211.86|9
1631438930000|2021-09-12 09:28:50|20331.79|20211.79|20331.83|20211.83|20331.83|20211.83|20331.14|20211.14|8
1631438940000|2021-09-12 09:29:00|20331.6|20211.6|20334.22|20214.22|20334.56|20214.56|20330.91|20210.91|10
1631438950000|2021-09-12 09:29:10|20334.51|20214.51|20336.05|20216.05|20336.05|20216.05|20334.51|20214.51|9
1631438960000|2021-09-12 09:29:20|20336.46|20216.46|20336.31|20216.31|20337.1|20217.1|20336.31|20216.31|10
1631438970000|2021-09-12 09:29:30|20335.92|20215.92|20338.81|20218.81|20338.95|20218.95|20335.49|20215.49|10
1631438980000|2021-09-12 09:29:40|20339.1|20219.1|20339.61|20219.61|20339.67|20219.67|20339.09|20219.09|10
1631438990000|2021-09-12 09:29:50|20339.26|20219.26|20340.14|20220.14|20340.14|20220.14|20338.96|20218.96|9
1631439000000|2021-09-12 09:30:00|20340.05|20220.05|20340.64|20220.64|20340.64|20220.64|20339.38|20219.38|8
1631439010000|2021-09-12 09:30:10|20340.63|20220.63|20347.1|20227.1|20347.1|20227.1|20340.63|20220.63|10
1631439020000|2021-09-12 09:30:20|20347.71|20227.71|20352.21|20232.21|20352.21|20232.21|20347.71|20227.71|10
1631439030000|2021-09-12 09:30:30|20352.63|20232.63|20359.87|20239.87|20359.87|20239.87|20352.63|20232.63|9
1631439040000|2021-09-12 09:30:40|20360.27|20240.27|20361.94|20241.94|20361.95|20241.95|20359.42|20239.42|10
1631439050000|2021-09-12 09:30:50|20361.99|20241.99|20365.56|20245.56|20365.56|20245.56|20361.26|20241.26|9
1631439060000|2021-09-12 09:31:00|20365.66|20245.66|20368.99|20248.99|20368.99|20248.99|20365.66|20245.66|10
1631439070000|2021-09-12 09:31:10|20368.78|20248.78|20374.08|20254.08|20374.08|20254.08|20368.78|20248.78|9
1631439080000|2021-09-12 09:31:20|20374.62|20254.62|20376.99|20256.99|20377.33|20257.33|20374.32|20254.32|9
1631439090000|2021-09-12 09:31:30|20376.95|20256.95|20375.82|20255.82|20377.08|20257.08|20375.81|20255.81|9
1631439100000|2021-09-12 09:31:40|20376.11|20256.11|20373.2|20253.2|20376.11|20256.11|20373.2|20253.2|10
1631439110000|2021-09-12 09:31:50|20372.9|20252.9|20370.68|20250.68|20372.9|20252.9|20370.65|20250.65|10
1631439120000|2021-09-12 09:32:00|20370.45|20250.45|20366.06|20246.06|20370.45|20250.45|20366.06|20246.06|10
1631439130000|2021-09-12 09:32:10|20365.16|20245.16|20367.63|20247.63|20367.63|20247.63|20365.16|20245.16|10
1631439140000|2021-09-12 09:32:20|20367.46|20247.46|20366.8|20246.8|20367.78|20247.78|20366.8|20246.8|9
1631439150000|2021-09-12 09:32:30|20366.32|20246.32|20362.33|20242.33|20366.32|20246.32|20362.32|20242.32|10
1631439160000|2021-09-12 09:32:40|20362.64|20242.64|20361.31|20241.31|20362.64|20242.64|20360.94|20240.94|10
1631439170000|2021-09-12 09:32:50|20361.4|20241.4|20362.09|20242.09|20362.6|20242.6|20361.4|20241.4|10
1631439180000|2021-09-12 09:33:00|20362.03|20242.03|20361.77|20241.77|20362.3|20242.3|20361.54|20241.54|9
1631439190000|2021-09-12 09:33:10|20360.99|20240.99|20359.07|20239.07|20361.26|20241.26|20359.07|20239.07|10
1631439200000|2021-09-12 09:33:20|20358.48|20238.48|20358.26|20238.26|20358.48|20238.48|20357.27|20237.27|9
1631439210000|2021-09-12 09:33:30|20356.72|20236.72|20360.34|20240.34|20360.84|20240.84|20356.72|20236.72|10
1631439220000|2021-09-12 09:33:40|20360.2|20240.2|20359.29|20239.29|20360.2|20240.2|20359.02|20239.02|10
1631439230000|2021-09-12 09:33:50|20359.21|20239.21|20358.56|20238.56|20359.21|20239.21|20358.17|20238.17|10
1631439240000|2021-09-12 09:34:00|20358.42|20238.42|20362.31|20242.31|20362.31|20242.31|20358.42|20238.42|10
1631439250000|2021-09-12 09:34:10|20361.86|20241.86|20364.83|20244.83|20364.83|20244.83|20361.86|20241.86|9
1631439260000|2021-09-12 09:34:20|20364.87|20244.87|20364.86|20244.86|20365|20245|20364.54|20244.54|10
1631439270000|2021-09-12 09:34:30|20364.53|20244.53|20359.96|20239.96|20364.61|20244.61|20359.54|20239.54|10
1631439280000|2021-09-12 09:34:40|20360|20240|20359.73|20239.73|20360.11|20240.11|20358.5|20238.5|10
1631439290000|2021-09-12 09:34:50|20359.83|20239.83|20361.5|20241.5|20361.5|20241.5|20359.17|20239.17|10
1631439300000|2021-09-12 09:35:00|20361.88|20241.88|20366.75|20246.75|20366.75|20246.75|20361.88|20241.88|10
1631439310000|2021-09-12 09:35:10|20366.85|20246.85|20367.24|20247.24|20367.9|20247.9|20366.85|20246.85|10
1631439320000|2021-09-12 09:35:20|20367.18|20247.18|20366.06|20246.06|20368.15|20248.15|20365.91|20245.91|10
1631439330000|2021-09-12 09:35:30|20365.71|20245.71|20363.17|20243.17|20366.3|20246.3|20362.55|20242.55|10
1631439340000|2021-09-12 09:35:40|20362.98|20242.98|20362.39|20242.39|20363.47|20243.47|20362.39|20242.39|10
1631439350000|2021-09-12 09:35:50|20362.2|20242.2|20358.09|20238.09|20362.2|20242.2|20357.56|20237.56|10
1631439360000|2021-09-12 09:36:00|20355.68|20235.68|20352.44|20232.44|20355.68|20235.68|20352.44|20232.44|10
1631439370000|2021-09-12 09:36:10|20352.2|20232.2|20348.66|20228.66|20352.2|20232.2|20347.54|20227.54|10
1631439380000|2021-09-12 09:36:20|20348.33|20228.33|20345.99|20225.99|20348.33|20228.33|20345.97|20225.97|10
1631439390000|2021-09-12 09:36:30|20346|20226|20344.33|20224.33|20346.19|20226.19|20344.25|20224.25|9
1631439400000|2021-09-12 09:36:40|20344.57|20224.57|20342.52|20222.52|20344.57|20224.57|20342.2|20222.2|10
1631439410000|2021-09-12 09:36:50|20343.2|20223.2|20339.18|20219.18|20343.2|20223.2|20339.18|20219.18|10
1631439420000|2021-09-12 09:37:00|20339.12|20219.12|20339.45|20219.45|20339.95|20219.95|20338.33|20218.33|10
1631439430000|2021-09-12 09:37:10|20339.54|20219.54|20338.28|20218.28|20340.13|20220.13|20338.18|20218.18|10
1631439440000|2021-09-12 09:37:20|20337.28|20217.28|20334.4|20214.4|20337.7|20217.7|20334.4|20214.4|9
1631439450000|2021-09-12 09:37:30|20334.62|20214.62|20336.87|20216.87|20336.87|20216.87|20334.62|20214.62|10
1631439460000|2021-09-12 09:37:40|20336.88|20216.88|20337.17|20217.17|20337.58|20217.58|20336.88|20216.88|9
1631439470000|2021-09-12 09:37:50|20337.35|20217.35|20336.69|20216.69|20337.61|20217.61|20336.69|20216.69|7
1631439480000|2021-09-12 09:38:00|20336.27|20216.27|20337.53|20217.53|20337.53|20217.53|20335.74|20215.74|9
1631439490000|2021-09-12 09:38:10|20338.76|20218.76|20338.33|20218.33|20339.14|20219.14|20337.88|20217.88|10
1631439500000|2021-09-12 09:38:20|20337.93|20217.93|20339.45|20219.45|20339.45|20219.45|20337.93|20217.93|10
1631439510000|2021-09-12 09:38:30|20338.16|20218.16|20339|20219|20339.1|20219.1|20337.99|20217.99|10
1631439520000|2021-09-12 09:38:40|20338.79|20218.79|20339.89|20219.89|20339.89|20219.89|20338.5|20218.5|8
1631439530000|2021-09-12 09:38:50|20339.11|20219.11|20339.69|20219.69|20340.92|20220.92|20339.11|20219.11|10
1631439540000|2021-09-12 09:39:00|20339.13|20219.13|20334.75|20214.75|20339.13|20219.13|20334.75|20214.75|10
1631439550000|2021-09-12 09:39:10|20334.8|20214.8|20333.32|20213.32|20334.8|20214.8|20332.66|20212.66|10
1631439560000|2021-09-12 09:39:20|20333.44|20213.44|20333.35|20213.35|20333.44|20213.44|20332.53|20212.53|8
1631439570000|2021-09-12 09:39:30|20333.44|20213.44|20328.93|20208.93|20333.44|20213.44|20328.62|20208.62|10
1631439580000|2021-09-12 09:39:40|20328.67|20208.67|20329.18|20209.18|20329.48|20209.48|20328.19|20208.19|10
1631439590000|2021-09-12 09:39:50|20329.19|20209.19|20332|20212|20332|20212|20328.86|20208.86|10
1631439600000|2021-09-12 09:40:00|20331.86|20211.86|20334.94|20214.94|20335.23|20215.23|20331.86|20211.86|10
1631439610000|2021-09-12 09:40:10|20334.45|20214.45|20335.46|20215.46|20335.52|20215.52|20334.45|20214.45|9
1631439620000|2021-09-12 09:40:20|20336.21|20216.21|20338.53|20218.53|20338.55|20218.55|20336.21|20216.21|9
1631439630000|2021-09-12 09:40:30|20338.51|20218.51|20335.67|20215.67|20338.51|20218.51|20335.67|20215.67|10
1631439640000|2021-09-12 09:40:40|20335.69|20215.69|20335.22|20215.22|20335.72|20215.72|20335.08|20215.08|9
1631439650000|2021-09-12 09:40:50|20336.37|20216.37|20333.68|20213.68|20336.37|20216.37|20333.68|20213.68|8
1631439660000|2021-09-12 09:41:00|20333.56|20213.56|20331.42|20211.42|20333.56|20213.56|20331.42|20211.42|10
1631439670000|2021-09-12 09:41:10|20331.24|20211.24|20327.4|20207.4|20331.24|20211.24|20327.4|20207.4|9
1631439680000|2021-09-12 09:41:20|20327.22|20207.22|20323.12|20203.12|20327.26|20207.26|20323.12|20203.12|10
1631439690000|2021-09-12 09:41:30|20321.19|20201.19|20318.75|20198.75|20321.19|20201.19|20318.67|20198.67|9
1631439700000|2021-09-12 09:41:40|20318.63|20198.63|20316.51|20196.51|20318.63|20198.63|20316.44|20196.44|10
1631439710000|2021-09-12 09:41:50|20316|20196|20313.08|20193.08|20316.09|20196.09|20313.08|20193.08|10
1631439720000|2021-09-12 09:42:00|20313.35|20193.35|20306.33|20186.33|20313.35|20193.35|20306.33|20186.33|10
1631439730000|2021-09-12 09:42:10|20306.4|20186.4|20301.96|20181.96|20306.4|20186.4|20301.78|20181.78|9
1631439740000|2021-09-12 09:42:20|20301.46|20181.46|20295.6|20175.6|20301.46|20181.46|20295.6|20175.6|10
1631439750000|2021-09-12 09:42:30|20295.21|20175.21|20295.66|20175.66|20296.72|20176.72|20295.19|20175.19|10
1631439760000|2021-09-12 09:42:40|20295.4|20175.4|20291.35|20171.35|20295.4|20175.4|20291.35|20171.35|10
1631439770000|2021-09-12 09:42:50|20291.2|20171.2|20291.01|20171.01|20291.45|20171.45|20290.96|20170.96|10
1631439780000|2021-09-12 09:43:00|20290.75|20170.75|20290.37|20170.37|20290.75|20170.75|20289.7|20169.7|10
1631439790000|2021-09-12 09:43:10|20290.56|20170.56|20292.85|20172.85|20292.85|20172.85|20289.96|20169.96|10
1631439800000|2021-09-12 09:43:20|20293.33|20173.33|20295.97|20175.97|20295.97|20175.97|20293.33|20173.33|10
1631439810000|2021-09-12 09:43:30|20295.75|20175.75|20294.31|20174.31|20295.78|20175.78|20294.31|20174.31|10
1631439820000|2021-09-12 09:43:40|20294.08|20174.08|20289.56|20169.56|20294.29|20174.29|20289.56|20169.56|10
1631439830000|2021-09-12 09:43:50|20289.55|20169.55|20287.34|20167.34|20289.94|20169.94|20287.34|20167.34|10
1631439840000|2021-09-12 09:44:00|20286.4|20166.4|20283.39|20163.39|20286.53|20166.53|20283.39|20163.39|10
1631439850000|2021-09-12 09:44:10|20283.03|20163.03|20282.09|20162.09|20283.03|20163.03|20281.7|20161.7|10
1631439860000|2021-09-12 09:44:20|20282.16|20162.16|20282.85|20162.85|20282.85|20162.85|20281.97|20161.97|10
1631439870000|2021-09-12 09:44:30|20282.43|20162.43|20278.92|20158.92|20282.91|20162.91|20277.08|20157.08|10
1631439880000|2021-09-12 09:44:40|20279.32|20159.32|20283.43|20163.43|20283.93|20163.93|20279.32|20159.32|10
1631439890000|2021-09-12 09:44:50|20283.75|20163.75|20280.33|20160.33|20284.03|20164.03|20280.15|20160.15|10
1631439900000|2021-09-12 09:45:00|20279.7|20159.7|20273|20153|20279.7|20159.7|20273|20153|9
1631439910000|2021-09-12 09:45:10|20273.97|20153.97|20277.3|20157.3|20277.3|20157.3|20273.97|20153.97|10
1631439920000|2021-09-12 09:45:20|20277.58|20157.58|20277.9|20157.9|20278.63|20158.63|20276.23|20156.23|10
1631439930000|2021-09-12 09:45:30|20278.11|20158.11|20274.19|20154.19|20278.11|20158.11|20274.19|20154.19|10
1631439940000|2021-09-12 09:45:40|20273.75|20153.75|20268.75|20148.75|20274.16|20154.16|20268.72|20148.72|10
1631439950000|2021-09-12 09:45:50|20268.55|20148.55|20261.96|20141.96|20268.65|20148.65|20261.93|20141.93|10
1631439960000|2021-09-12 09:46:00|20261.1|20141.1|20260.9|20140.9|20261.1|20141.1|20258.88|20138.88|9
1631439970000|2021-09-12 09:46:10|20262.08|20142.08|20263.89|20143.89|20263.96|20143.96|20261.99|20141.99|10
1631439980000|2021-09-12 09:46:20|20264.36|20144.36|20269.41|20149.41|20269.41|20149.41|20264.36|20144.36|10
1631439990000|2021-09-12 09:46:30|20268.56|20148.56|20269.67|20149.67|20269.81|20149.81|20268.56|20148.56|10
1631440000000|2021-09-12 09:46:40|20270.87|20150.87|20271.13|20151.13|20271.6|20151.6|20270.87|20150.87|10
1631440010000|2021-09-12 09:46:50|20271.81|20151.81|20270.89|20150.89|20271.81|20151.81|20269.63|20149.63|10
1631440020000|2021-09-12 09:47:00|20271.06|20151.06|20277.21|20157.21|20277.21|20157.21|20271.06|20151.06|10
1631440030000|2021-09-12 09:47:10|20276.99|20156.99|20280.18|20160.18|20280.43|20160.43|20276.99|20156.99|10
1631440040000|2021-09-12 09:47:20|20280.35|20160.35|20281.79|20161.79|20281.79|20161.79|20280.35|20160.35|8
1631440050000|2021-09-12 09:47:30|20281.45|20161.45|20282.18|20162.18|20282.37|20162.37|20281.3|20161.3|10
1631440060000|2021-09-12 09:47:40|20282.6|20162.6|20282.04|20162.04|20282.6|20162.6|20281.16|20161.16|10
1631440070000|2021-09-12 09:47:50|20282.12|20162.12|20283.65|20163.65|20283.65|20163.65|20282.12|20162.12|10
1631440080000|2021-09-12 09:48:00|20284.14|20164.14|20284.9|20164.9|20285.17|20165.17|20283.91|20163.91|9
1631440090000|2021-09-12 09:48:10|20285|20165|20283.88|20163.88|20285|20165|20283.05|20163.05|10
1631440100000|2021-09-12 09:48:20|20283.99|20163.99|20282.68|20162.68|20284.04|20164.04|20282.68|20162.68|10
1631440110000|2021-09-12 09:48:30|20282.5|20162.5|20282.89|20162.89|20283.57|20163.57|20282.5|20162.5|10
1631440120000|2021-09-12 09:48:40|20282.7|20162.7|20284.98|20164.98|20284.98|20164.98|20282.06|20162.06|10
1631440130000|2021-09-12 09:48:50|20285.27|20165.27|20286.21|20166.21|20286.29|20166.29|20285.27|20165.27|9
1631440140000|2021-09-12 09:49:00|20286.22|20166.22|20290.89|20170.89|20290.89|20170.89|20286.22|20166.22|10
1631440150000|2021-09-12 09:49:10|20290.97|20170.97|20291.1|20171.1|20292.99|20172.99|20290.23|20170.23|10
1631440160000|2021-09-12 09:49:20|20291.13|20171.13|20291.06|20171.06|20291.41|20171.41|20291.02|20171.02|9
1631440170000|2021-09-12 09:49:30|20292.1|20172.1|20291.83|20171.83|20292.65|20172.65|20291.78|20171.78|10
1631440180000|2021-09-12 09:49:40|20292.12|20172.12|20291.8|20171.8|20295.53|20175.53|20291.08|20171.08|9
1631440190000|2021-09-12 09:49:50|20291.36|20171.36|20291.74|20171.74|20291.82|20171.82|20291.36|20171.36|9
1631440200000|2021-09-12 09:50:00|20292.15|20172.15|20294.26|20174.26|20294.26|20174.26|20292.15|20172.15|10
1631440210000|2021-09-12 09:50:10|20294.48|20174.48|20299.59|20179.59|20302.28|20182.28|20294.48|20174.48|10
1631440220000|2021-09-12 09:50:20|20300.25|20180.25|20299.83|20179.83|20301.54|20181.54|20299.37|20179.37|10
1631440230000|2021-09-12 09:50:30|20299.88|20179.88|20299.07|20179.07|20301.98|20181.98|20298.76|20178.76|10
1631440240000|2021-09-12 09:50:40|20302.02|20182.02|20294.27|20174.27|20302.02|20182.02|20294.27|20174.27|10
1631440250000|2021-09-12 09:50:50|20293.96|20173.96|20289.95|20169.95|20293.96|20173.96|20289.95|20169.95|10
1631440260000|2021-09-12 09:51:00|20289.22|20169.22|20287.61|20167.61|20289.22|20169.22|20287.61|20167.61|7
1631440270000|2021-09-12 09:51:10|20288.22|20168.22|20286.51|20166.51|20289.22|20169.22|20286.51|20166.51|10
1631440280000|2021-09-12 09:51:20|20286.47|20166.47|20286.52|20166.52|20286.93|20166.93|20285.97|20165.97|8
1631440290000|2021-09-12 09:51:30|20286.5|20166.5|20286.88|20166.88|20287.39|20167.39|20286.25|20166.25|10
1631440300000|2021-09-12 09:51:40|20286.9|20166.9|20286.81|20166.81|20288.01|20168.01|20286.81|20166.81|10
1631440310000|2021-09-12 09:51:50|20286.72|20166.72|20286.67|20166.67|20286.85|20166.85|20286.67|20166.67|8
1631440320000|2021-09-12 09:52:00|20286.7|20166.7|20285.94|20165.94|20286.7|20166.7|20285.8|20165.8|7
1631440330000|2021-09-12 09:52:10|20286.23|20166.23|20286.17|20166.17|20286.29|20166.29|20285.6|20165.6|10
1631440340000|2021-09-12 09:52:20|20285.68|20165.68|20286.44|20166.44|20286.44|20166.44|20285.65|20165.65|10
1631440350000|2021-09-12 09:52:30|20286.39|20166.39|20285.43|20165.43|20286.47|20166.47|20285.43|20165.43|7
1631440360000|2021-09-12 09:52:40|20285.17|20165.17|20281.53|20161.53|20285.17|20165.17|20281.44|20161.44|10
1631440370000|2021-09-12 09:52:50|20281.45|20161.45|20280.36|20160.36|20281.62|20161.62|20280.09|20160.09|8
1631440380000|2021-09-12 09:53:00|20280.06|20160.06|20280.27|20160.27|20280.38|20160.38|20280.06|20160.06|9
1631440390000|2021-09-12 09:53:10|20280.77|20160.77|20282.36|20162.36|20282.57|20162.57|20280.77|20160.77|8
1631440400000|2021-09-12 09:53:20|20282.72|20162.72|20278.03|20158.03|20282.72|20162.72|20278.03|20158.03|9
1631440410000|2021-09-12 09:53:30|20277.62|20157.62|20270.63|20150.63|20277.62|20157.62|20270.63|20150.63|10
1631440420000|2021-09-12 09:53:40|20270.28|20150.28|20267.53|20147.53|20270.28|20150.28|20267.53|20147.53|10
1631440430000|2021-09-12 09:53:50|20267.51|20147.51|20267.58|20147.58|20267.58|20147.58|20266.6|20146.6|10
1631440440000|2021-09-12 09:54:00|20268.39|20148.39|20268.29|20148.29|20269.1|20149.1|20268.29|20148.29|9
1631440450000|2021-09-12 09:54:10|20268.3|20148.3|20267.59|20147.59|20268.32|20148.32|20267.59|20147.59|8
1631440460000|2021-09-12 09:54:20|20265.31|20145.31|20266.05|20146.05|20266.28|20146.28|20265.24|20145.24|10
1631440470000|2021-09-12 09:54:30|20266.27|20146.27|20261.6|20141.6|20266.27|20146.27|20261.6|20141.6|9
1631440480000|2021-09-12 09:54:40|20261.99|20141.99|20260.7|20140.7|20261.99|20141.99|20260.7|20140.7|9
1631440490000|2021-09-12 09:54:50|20260.72|20140.72|20260.86|20140.86|20261.49|20141.49|20260.69|20140.69|9
1631440500000|2021-09-12 09:55:00|20261.35|20141.35|20259.75|20139.75|20261.35|20141.35|20259|20139|10
1631440510000|2021-09-12 09:55:10|20257.34|20137.34|20254.46|20134.46|20257.34|20137.34|20254.46|20134.46|9
1631440520000|2021-09-12 09:55:20|20254.38|20134.38|20247.62|20127.62|20255.27|20135.27|20247.62|20127.62|10
1631440530000|2021-09-12 09:55:30|20247.13|20127.13|20246.18|20126.18|20247.66|20127.66|20245.88|20125.88|9
1631440540000|2021-09-12 09:55:40|20246.1|20126.1|20245.84|20125.84|20246.34|20126.34|20245.2|20125.2|10
1631440550000|2021-09-12 09:55:50|20245.53|20125.53|20243.04|20123.04|20245.83|20125.83|20243.04|20123.04|10
1631440560000|2021-09-12 09:56:00|20243.05|20123.05|20242.63|20122.63|20243.96|20123.96|20242.63|20122.63|10
1631440570000|2021-09-12 09:56:10|20242.04|20122.04|20242.33|20122.33|20242.58|20122.58|20241.74|20121.74|10
1631440580000|2021-09-12 09:56:20|20242.41|20122.41|20245.56|20125.56|20245.56|20125.56|20242.41|20122.41|9
1631440590000|2021-09-12 09:56:30|20245.58|20125.58|20247.5|20127.5|20247.59|20127.59|20245.58|20125.58|8
1631440600000|2021-09-12 09:56:40|20247.61|20127.61|20250.14|20130.14|20250.17|20130.17|20247.61|20127.61|9
1631440610000|2021-09-12 09:56:50|20250.8|20130.8|20251.21|20131.21|20251.86|20131.86|20250.8|20130.8|10
1631440620000|2021-09-12 09:57:00|20250.91|20130.91|20252.69|20132.69|20252.69|20132.69|20250.7|20130.7|10
1631440630000|2021-09-12 09:57:10|20253.21|20133.21|20253.53|20133.53|20254.09|20134.09|20253.18|20133.18|9
1631440640000|2021-09-12 09:57:20|20253.44|20133.44|20255.47|20135.47|20255.47|20135.47|20253.44|20133.44|10
1631440650000|2021-09-12 09:57:30|20255|20135|20254.5|20134.5|20255.36|20135.36|20254.04|20134.04|10
1631440660000|2021-09-12 09:57:40|20254.62|20134.62|20249.95|20129.95|20254.62|20134.62|20249.95|20129.95|10
1631440670000|2021-09-12 09:57:50|20249.52|20129.52|20250.27|20130.27|20250.27|20130.27|20249.37|20129.37|9
1631440680000|2021-09-12 09:58:00|20251.25|20131.25|20248.95|20128.95|20252|20132|20248.95|20128.95|9
1631440690000|2021-09-12 09:58:10|20248.49|20128.49|20245.55|20125.55|20248.49|20128.49|20245.32|20125.32|10
1631440700000|2021-09-12 09:58:20|20245.19|20125.19|20244.09|20124.09|20245.47|20125.47|20243.69|20123.69|10
1631440710000|2021-09-12 09:58:30|20243.98|20123.98|20243.49|20123.49|20244.1|20124.1|20243.49|20123.49|10
1631440720000|2021-09-12 09:58:40|20243.88|20123.88|20245.86|20125.86|20246.24|20126.24|20243.88|20123.88|10
1631440730000|2021-09-12 09:58:50|20246.54|20126.54|20243.18|20123.18|20246.54|20126.54|20243.18|20123.18|9
1631440740000|2021-09-12 09:59:00|20243|20123|20240.84|20120.84|20243.48|20123.48|20240.84|20120.84|10
1631440750000|2021-09-12 09:59:10|20240.74|20120.74|20238.58|20118.58|20240.74|20120.74|20238.58|20118.58|10
1631440760000|2021-09-12 09:59:20|20238.31|20118.31|20236.22|20116.22|20238.31|20118.31|20236.22|20116.22|10
1631440770000|2021-09-12 09:59:30|20236.18|20116.18|20225.39|20105.39|20236.18|20116.18|20225.39|20105.39|10
1631440780000|2021-09-12 09:59:40|20225.92|20105.92|20227.44|20107.44|20227.44|20107.44|20225.9|20105.9|10
1631440790000|2021-09-12 09:59:50|20227.37|20107.37|20226.63|20106.63|20229.14|20109.14|20226.63|20106.63|10
1631440800000|2021-09-12 10:00:00|20225.7|20105.7|20229.39|20109.39|20229.39|20109.39|20225.7|20105.7|9
1631440810000|2021-09-12 10:00:10|20228.87|20108.87|20232.13|20112.13|20232.13|20112.13|20228.87|20108.87|10
1631440820000|2021-09-12 10:00:20|20233.17|20113.17|20237.16|20117.16|20238.06|20118.06|20233.17|20113.17|10
1631440830000|2021-09-12 10:00:30|20236.27|20116.27|20240.11|20120.11|20240.11|20120.11|20236|20116|10
1631440840000|2021-09-12 10:00:40|20239.82|20119.82|20239.84|20119.84|20239.92|20119.92|20239.53|20119.53|9
1631440850000|2021-09-12 10:00:50|20239.86|20119.86|20238.01|20118.01|20239.87|20119.87|20238.01|20118.01|10
1631440860000|2021-09-12 10:01:00|20237.99|20117.99|20236.47|20116.47|20238.09|20118.09|20236.47|20116.47|10
1631440870000|2021-09-12 10:01:10|20236.81|20116.81|20235.11|20115.11|20236.81|20116.81|20235.11|20115.11|10
1631440880000|2021-09-12 10:01:20|20235.12|20115.12|20235.93|20115.93|20235.93|20115.93|20233.77|20113.77|10
1631440890000|2021-09-12 10:01:30|20235.86|20115.86|20238.09|20118.09|20238.37|20118.37|20235.86|20115.86|10
1631440900000|2021-09-12 10:01:40|20237.27|20117.27|20239.58|20119.58|20239.58|20119.58|20237.14|20117.14|10
1631440910000|2021-09-12 10:01:50|20239.22|20119.22|20238.4|20118.4|20239.72|20119.72|20238.4|20118.4|10
1631440920000|2021-09-12 10:02:00|20238.33|20118.33|20236.02|20116.02|20238.47|20118.47|20236.02|20116.02|10
1631440930000|2021-09-12 10:02:10|20236.39|20116.39|20235.42|20115.42|20236.63|20116.63|20235.01|20115.01|10
1631440940000|2021-09-12 10:02:20|20235.03|20115.03|20232.64|20112.64|20235.03|20115.03|20232.64|20112.64|10
1631440950000|2021-09-12 10:02:30|20232.57|20112.57|20230.95|20110.95|20232.86|20112.86|20230.95|20110.95|10
1631440960000|2021-09-12 10:02:40|20230.69|20110.69|20228.2|20108.2|20231.01|20111.01|20228.2|20108.2|10
1631440970000|2021-09-12 10:02:50|20227.76|20107.76|20224.19|20104.19|20228.3|20108.3|20224.13|20104.13|10
1631440980000|2021-09-12 10:03:00|20223.97|20103.97|20218.06|20098.06|20223.97|20103.97|20218.06|20098.06|10
1631440990000|2021-09-12 10:03:10|20218.26|20098.26|20212.31|20092.31|20218.26|20098.26|20212.31|20092.31|10
1631441000000|2021-09-12 10:03:20|20211.22|20091.22|20205.28|20085.28|20211.22|20091.22|20204.86|20084.86|10
1631441010000|2021-09-12 10:03:30|20205.12|20085.12|20206.93|20086.93|20206.93|20086.93|20205.11|20085.11|10
1631441020000|2021-09-12 10:03:40|20207.32|20087.32|20203.97|20083.97|20207.32|20087.32|20203.97|20083.97|10
1631441030000|2021-09-12 10:03:50|20203.84|20083.84|20203.07|20083.07|20204.1|20084.1|20202.93|20082.93|10
1631441040000|2021-09-12 10:04:00|20202.83|20082.83|20196.91|20076.91|20202.97|20082.97|20196.88|20076.88|10
1631441050000|2021-09-12 10:04:10|20196.36|20076.36|20188.72|20068.72|20196.36|20076.36|20187.85|20067.85|10
1631441060000|2021-09-12 10:04:20|20188.11|20068.11|20185.72|20065.72|20188.11|20068.11|20185.72|20065.72|10
1631441070000|2021-09-12 10:04:30|20185.77|20065.77|20182.27|20062.27|20185.77|20065.77|20182.27|20062.27|10
1631441080000|2021-09-12 10:04:40|20182.2|20062.2|20182.38|20062.38|20182.45|20062.45|20181.97|20061.97|10
1631441090000|2021-09-12 10:04:50|20182.22|20062.22|20179.52|20059.52|20182.22|20062.22|20178.83|20058.83|10
1631441100000|2021-09-12 10:05:00|20179.17|20059.17|20181.4|20061.4|20181.4|20061.4|20178.74|20058.74|10
1631441110000|2021-09-12 10:05:10|20181.46|20061.46|20186.87|20066.87|20186.87|20066.87|20181.25|20061.25|10
1631441120000|2021-09-12 10:05:20|20187.18|20067.18|20195.75|20075.75|20195.75|20075.75|20187.18|20067.18|10
1631441130000|2021-09-12 10:05:30|20195.92|20075.92|20194.44|20074.44|20196.13|20076.13|20193.23|20073.23|10
1631441140000|2021-09-12 10:05:40|20194.92|20074.92|20196.45|20076.45|20196.45|20076.45|20194.66|20074.66|10
1631441150000|2021-09-12 10:05:50|20195.81|20075.81|20196.76|20076.76|20196.89|20076.89|20195.56|20075.56|10
1631441160000|2021-09-12 10:06:00|20197.3|20077.3|20198.81|20078.81|20198.89|20078.89|20197.3|20077.3|10
1631441170000|2021-09-12 10:06:10|20198.77|20078.77|20199.67|20079.67|20199.85|20079.85|20198.71|20078.71|9
1631441180000|2021-09-12 10:06:20|20199.37|20079.37|20202.48|20082.48|20202.48|20082.48|20199.37|20079.37|10
1631441190000|2021-09-12 10:06:30|20202.47|20082.47|20207.73|20087.73|20207.73|20087.73|20201.47|20081.47|10
1631441200000|2021-09-12 10:06:40|20208.2|20088.2|20212.52|20092.52|20212.66|20092.66|20208.2|20088.2|10
1631441210000|2021-09-12 10:06:50|20212.63|20092.63|20214.85|20094.85|20214.85|20094.85|20212.33|20092.33|9
1631441220000|2021-09-12 10:07:00|20214.88|20094.88|20219.03|20099.03|20219.03|20099.03|20214.88|20094.88|10
1631441230000|2021-09-12 10:07:10|20219.74|20099.74|20221.27|20101.27|20222.24|20102.24|20219.74|20099.74|10
1631441240000|2021-09-12 10:07:20|20221.33|20101.33|20222.39|20102.39|20222.39|20102.39|20220.29|20100.29|10
1631441250000|2021-09-12 10:07:30|20222.58|20102.58|20222.19|20102.19|20222.73|20102.73|20222.06|20102.06|10
1631441260000|2021-09-12 10:07:40|20222.32|20102.32|20221.63|20101.63|20222.76|20102.76|20221.63|20101.63|10
1631441270000|2021-09-12 10:07:50|20221.55|20101.55|20228.47|20108.47|20228.47|20108.47|20221.55|20101.55|10
1631441280000|2021-09-12 10:08:00|20229.6|20109.6|20231.21|20111.21|20231.21|20111.21|20229.49|20109.49|10
1631441290000|2021-09-12 10:08:10|20232.74|20112.74|20231.56|20111.56|20232.74|20112.74|20231.05|20111.05|10
1631441300000|2021-09-12 10:08:20|20232.31|20112.31|20234.91|20114.91|20234.91|20114.91|20232.31|20112.31|10
1631441310000|2021-09-12 10:08:30|20235.79|20115.79|20236.56|20116.56|20236.73|20116.73|20235.76|20115.76|9
1631441320000|2021-09-12 10:08:40|20236.87|20116.87|20238.64|20118.64|20239.78|20119.78|20236.87|20116.87|10
1631441330000|2021-09-12 10:08:50|20238.48|20118.48|20238.54|20118.54|20238.67|20118.67|20237.47|20117.47|10
1631441340000|2021-09-12 10:09:00|20239.99|20119.99|20241.68|20121.68|20242.29|20122.29|20239.99|20119.99|10
1631441350000|2021-09-12 10:09:10|20241.56|20121.56|20242.76|20122.76|20242.76|20122.76|20241.38|20121.38|10
1631441360000|2021-09-12 10:09:20|20243.04|20123.04|20241.15|20121.15|20243.21|20123.21|20241.09|20121.09|10
1631441370000|2021-09-12 10:09:30|20240.54|20120.54|20237.28|20117.28|20240.54|20120.54|20237.28|20117.28|9
1631441380000|2021-09-12 10:09:40|20236.75|20116.75|20237.26|20117.26|20237.65|20117.65|20236.75|20116.75|8
1631441390000|2021-09-12 10:09:50|20237.34|20117.34|20238.73|20118.73|20238.87|20118.87|20237.34|20117.34|10
1631441400000|2021-09-12 10:10:00|20238.77|20118.77|20242.69|20122.69|20242.69|20122.69|20238.77|20118.77|10
1631441410000|2021-09-12 10:10:10|20244.57|20124.57|20248.29|20128.29|20248.29|20128.29|20244.57|20124.57|10
1631441420000|2021-09-12 10:10:20|20248.26|20128.26|20249.89|20129.89|20249.89|20129.89|20247.83|20127.83|10
1631441430000|2021-09-12 10:10:30|20250.71|20130.71|20252.19|20132.19|20252.19|20132.19|20250.71|20130.71|10
1631441440000|2021-09-12 10:10:40|20253.33|20133.33|20257.71|20137.71|20257.71|20137.71|20253.33|20133.33|10
1631441450000|2021-09-12 10:10:50|20258.18|20138.18|20259.03|20139.03|20259.35|20139.35|20257.48|20137.48|10
1631441460000|2021-09-12 10:11:00|20259.17|20139.17|20255.52|20135.52|20259.17|20139.17|20255.52|20135.52|10
1631441470000|2021-09-12 10:11:10|20255.16|20135.16|20256.07|20136.07|20256.07|20136.07|20254.89|20134.89|10
1631441480000|2021-09-12 10:11:20|20255.46|20135.46|20256.12|20136.12|20256.12|20136.12|20254.5|20134.5|8
1631441490000|2021-09-12 10:11:30|20255.79|20135.79|20257.24|20137.24|20257.24|20137.24|20255.79|20135.79|8
1631441500000|2021-09-12 10:11:40|20257.26|20137.26|20259.62|20139.62|20259.62|20139.62|20257.25|20137.25|10
1631441510000|2021-09-12 10:11:50|20259.77|20139.77|20266.08|20146.08|20266.08|20146.08|20259.72|20139.72|10
1631441520000|2021-09-12 10:12:00|20266.49|20146.49|20268.63|20148.63|20268.63|20148.63|20265.94|20145.94|10
1631441530000|2021-09-12 10:12:10|20270|20150|20278.89|20158.89|20278.89|20158.89|20270|20150|9
1631441540000|2021-09-12 10:12:20|20280.03|20160.03|20279.91|20159.91|20281.42|20161.42|20279.68|20159.68|10
1631441550000|2021-09-12 10:12:30|20279.56|20159.56|20279.27|20159.27|20280.24|20160.24|20279.1|20159.1|10
1631441560000|2021-09-12 10:12:40|20279.93|20159.93|20282.67|20162.67|20283.08|20163.08|20279.93|20159.93|10
1631441570000|2021-09-12 10:12:50|20282.81|20162.81|20282.32|20162.32|20282.81|20162.81|20282.2|20162.2|10
1631441580000|2021-09-12 10:13:00|20281.81|20161.81|20279.4|20159.4|20281.81|20161.81|20279.01|20159.01|10
1631441590000|2021-09-12 10:13:10|20279.45|20159.45|20278.75|20158.75|20279.64|20159.64|20278.75|20158.75|9
1631441600000|2021-09-12 10:13:20|20278.64|20158.64|20277.41|20157.41|20278.7|20158.7|20277.41|20157.41|9
1631441610000|2021-09-12 10:13:30|20277.43|20157.43|20276.76|20156.76|20278.1|20158.1|20276.76|20156.76|10
1631441620000|2021-09-12 10:13:40|20276.7|20156.7|20274.55|20154.55|20276.7|20156.7|20274.55|20154.55|9
1631441630000|2021-09-12 10:13:50|20274.39|20154.39|20274.05|20154.05|20274.41|20154.41|20273.82|20153.82|8
1631441640000|2021-09-12 10:14:00|20274.42|20154.42|20276.7|20156.7|20276.73|20156.73|20274.42|20154.42|9
1631441650000|2021-09-12 10:14:10|20277.55|20157.55|20280.29|20160.29|20280.29|20160.29|20277.55|20157.55|10
1631441660000|2021-09-12 10:14:20|20280.1|20160.1|20280.71|20160.71|20281.09|20161.09|20279.89|20159.89|10
1631441670000|2021-09-12 10:14:30|20280.39|20160.39|20280.02|20160.02|20280.99|20160.99|20279.9|20159.9|10
1631441680000|2021-09-12 10:14:40|20280.69|20160.69|20280.27|20160.27|20281.76|20161.76|20280.27|20160.27|10
1631441690000|2021-09-12 10:14:50|20279.93|20159.93|20275.73|20155.73|20279.93|20159.93|20275.73|20155.73|9
1631441700000|2021-09-12 10:15:00|20275.8|20155.8|20270.41|20150.41|20275.8|20155.8|20270.41|20150.41|10
1631441710000|2021-09-12 10:15:10|20270.69|20150.69|20272.32|20152.32|20272.32|20152.32|20269.28|20149.28|9
1631441720000|2021-09-12 10:15:20|20272.91|20152.91|20275.69|20155.69|20275.69|20155.69|20272.91|20152.91|9
1631441730000|2021-09-12 10:15:30|20275.55|20155.55|20278.73|20158.73|20278.73|20158.73|20275.36|20155.36|10
1631441740000|2021-09-12 10:15:40|20279.71|20159.71|20280.06|20160.06|20280.67|20160.67|20279.71|20159.71|10
1631441750000|2021-09-12 10:15:50|20280.19|20160.19|20283.18|20163.18|20283.18|20163.18|20279.76|20159.76|10
1631441760000|2021-09-12 10:16:00|20282.45|20162.45|20282.89|20162.89|20283.2|20163.2|20282.06|20162.06|10
1631441770000|2021-09-12 10:16:10|20283.26|20163.26|20285.88|20165.88|20285.88|20165.88|20283.26|20163.26|8
1631441780000|2021-09-12 10:16:20|20285.77|20165.77|20286.14|20166.14|20286.85|20166.85|20285.77|20165.77|9
1631441790000|2021-09-12 10:16:30|20286.58|20166.58|20286.66|20166.66|20286.66|20166.66|20285.9|20165.9|10
1631441800000|2021-09-12 10:16:40|20286.56|20166.56|20286.53|20166.53|20286.73|20166.73|20286.13|20166.13|10
1631441810000|2021-09-12 10:16:50|20286.32|20166.32|20288.25|20168.25|20288.25|20168.25|20286.06|20166.06|8
1631441820000|2021-09-12 10:17:00|20287.8|20167.8|20289.63|20169.63|20289.63|20169.63|20287.67|20167.67|9
1631441830000|2021-09-12 10:17:10|20289.74|20169.74|20292.3|20172.3|20292.3|20172.3|20289.74|20169.74|10
1631441840000|2021-09-12 10:17:20|20292.35|20172.35|20291.94|20171.94|20292.35|20172.35|20291.57|20171.57|10
1631441850000|2021-09-12 10:17:30|20291.87|20171.87|20288.2|20168.2|20291.89|20171.89|20288.2|20168.2|10
1631441860000|2021-09-12 10:17:40|20287.7|20167.7|20288.13|20168.13|20288.2|20168.2|20287.61|20167.61|10
1631441870000|2021-09-12 10:17:50|20287.76|20167.76|20287.7|20167.7|20287.76|20167.76|20287.18|20167.18|10
1631441880000|2021-09-12 10:18:00|20287.53|20167.53|20285.32|20165.32|20287.53|20167.53|20285.32|20165.32|10
1631441890000|2021-09-12 10:18:10|20285.03|20165.03|20281.58|20161.58|20285.03|20165.03|20281.45|20161.45|10
1631441900000|2021-09-12 10:18:20|20281.64|20161.64|20281.94|20161.94|20281.97|20161.97|20281.57|20161.57|9
1631441910000|2021-09-12 10:18:30|20281.96|20161.96|20282.22|20162.22|20282.99|20162.99|20281.96|20161.96|9
1631441920000|2021-09-12 10:18:40|20281.93|20161.93|20279.09|20159.09|20281.93|20161.93|20279.05|20159.05|10
1631441930000|2021-09-12 10:18:50|20279|20159|20279.08|20159.08|20279.14|20159.14|20278.84|20158.84|4
1631441940000|2021-09-12 10:19:00|20279.09|20159.09|20278.05|20158.05|20279.31|20159.31|20278.05|20158.05|9
1631441950000|2021-09-12 10:19:10|20278.12|20158.12|20277.43|20157.43|20278.12|20158.12|20277.27|20157.27|9
1631441960000|2021-09-12 10:19:20|20277.62|20157.62|20277.84|20157.84|20278.43|20158.43|20277.62|20157.62|9
1631441970000|2021-09-12 10:19:30|20277.75|20157.75|20278.23|20158.23|20278.23|20158.23|20277.4|20157.4|10
1631441980000|2021-09-12 10:19:40|20278.29|20158.29|20278.85|20158.85|20278.85|20158.85|20278.19|20158.19|10
1631441990000|2021-09-12 10:19:50|20278.8|20158.8|20281.17|20161.17|20281.17|20161.17|20278.8|20158.8|10
1631442000000|2021-09-12 10:20:00|20281.87|20161.87|20288.56|20168.56|20288.56|20168.56|20281.85|20161.85|10
1631442010000|2021-09-12 10:20:10|20288.57|20168.57|20288.12|20168.12|20289.23|20169.23|20287.83|20167.83|9
1631442020000|2021-09-12 10:20:20|20287.79|20167.79|20288.72|20168.72|20288.86|20168.86|20287.56|20167.56|10
1631442030000|2021-09-12 10:20:30|20288.93|20168.93|20290.63|20170.63|20290.63|20170.63|20288.93|20168.93|9
1631442040000|2021-09-12 10:20:40|20290.74|20170.74|20290.95|20170.95|20292.04|20172.04|20290.69|20170.69|10
1631442050000|2021-09-12 10:20:50|20291.09|20171.09|20290.29|20170.29|20291.27|20171.27|20290.29|20170.29|8
1631442060000|2021-09-12 10:21:00|20290.2|20170.2|20288.74|20168.74|20290.2|20170.2|20288.74|20168.74|9
1631442070000|2021-09-12 10:21:10|20288.72|20168.72|20288.98|20168.98|20288.98|20168.98|20287.83|20167.83|9
1631442080000|2021-09-12 10:21:20|20288.99|20168.99|20290|20170|20290.28|20170.28|20288.76|20168.76|9
1631442090000|2021-09-12 10:21:30|20289.39|20169.39|20289.69|20169.69|20289.69|20169.69|20289.36|20169.36|7
1631442100000|2021-09-12 10:21:40|20289.49|20169.49|20288.29|20168.29|20289.56|20169.56|20287.86|20167.86|8
1631442110000|2021-09-12 10:21:50|20288.25|20168.25|20287.33|20167.33|20288.66|20168.66|20287.33|20167.33|10
1631442120000|2021-09-12 10:22:00|20288.02|20168.02|20287.78|20167.78|20288.06|20168.06|20287.67|20167.67|10
1631442130000|2021-09-12 10:22:10|20287.48|20167.48|20282.17|20162.17|20287.48|20167.48|20282.17|20162.17|10
1631442140000|2021-09-12 10:22:20|20282.05|20162.05|20281.48|20161.48|20282.28|20162.28|20281.48|20161.48|9
1631442150000|2021-09-12 10:22:30|20281.57|20161.57|20281.62|20161.62|20281.87|20161.87|20281.42|20161.42|9
1631442160000|2021-09-12 10:22:40|20281.34|20161.34|20283.58|20163.58|20283.78|20163.78|20281.34|20161.34|10
1631442170000|2021-09-12 10:22:50|20283.49|20163.49|20284.04|20164.04|20284.04|20164.04|20283.49|20163.49|10
1631442180000|2021-09-12 10:23:00|20285.31|20165.31|20287.34|20167.34|20287.42|20167.42|20285.31|20165.31|10
1631442190000|2021-09-12 10:23:10|20287.23|20167.23|20287.8|20167.8|20287.8|20167.8|20287.23|20167.23|9
1631442200000|2021-09-12 10:23:20|20288.06|20168.06|20281.54|20161.54|20288.06|20168.06|20281.54|20161.54|8
1631442210000|2021-09-12 10:23:30|20281.05|20161.05|20275.08|20155.08|20281.05|20161.05|20275.08|20155.08|10
1631442220000|2021-09-12 10:23:40|20275.05|20155.05|20272.75|20152.75|20275.06|20155.06|20272.75|20152.75|10
1631442230000|2021-09-12 10:23:50|20272.81|20152.81|20273.75|20153.75|20273.75|20153.75|20271.7|20151.7|10
1631442240000|2021-09-12 10:24:00|20274.46|20154.46|20275.92|20155.92|20275.92|20155.92|20274.35|20154.35|10
1631442250000|2021-09-12 10:24:10|20276.11|20156.11|20277.08|20157.08|20277.08|20157.08|20276.11|20156.11|10
1631442260000|2021-09-12 10:24:20|20277.58|20157.58|20276.91|20156.91|20277.58|20157.58|20276.68|20156.68|8
1631442270000|2021-09-12 10:24:30|20277.11|20157.11|20281.35|20161.35|20281.35|20161.35|20277.11|20157.11|10
1631442280000|2021-09-12 10:24:40|20282.08|20162.08|20283.78|20163.78|20284.59|20164.59|20282.08|20162.08|10
1631442290000|2021-09-12 10:24:50|20283.63|20163.63|20284.63|20164.63|20284.63|20164.63|20283.15|20163.15|10
1631442300000|2021-09-12 10:25:00|20284.67|20164.67|20283.58|20163.58|20285.23|20165.23|20283.58|20163.58|10
1631442310000|2021-09-12 10:25:10|20284.1|20164.1|20280.31|20160.31|20284.1|20164.1|20280.31|20160.31|10
1631442320000|2021-09-12 10:25:20|20281.45|20161.45|20279.26|20159.26|20281.45|20161.45|20279.26|20159.26|10
1631442330000|2021-09-12 10:25:30|20279.1|20159.1|20278.08|20158.08|20279.1|20159.1|20277.74|20157.74|10
1631442340000|2021-09-12 10:25:40|20277.87|20157.87|20275.46|20155.46|20277.87|20157.87|20275.46|20155.46|10
1631442350000|2021-09-12 10:25:50|20275.36|20155.36|20273.93|20153.93|20275.43|20155.43|20273.81|20153.81|9
1631442360000|2021-09-12 10:26:00|20273.99|20153.99|20273.95|20153.95|20274.07|20154.07|20273.85|20153.85|9
1631442370000|2021-09-12 10:26:10|20274.9|20154.9|20275.98|20155.98|20275.98|20155.98|20274.58|20154.58|10
1631442380000|2021-09-12 10:26:20|20276.26|20156.26|20278.23|20158.23|20278.23|20158.23|20276.26|20156.26|10
1631442390000|2021-09-12 10:26:30|20278.14|20158.14|20276.78|20156.78|20278.14|20158.14|20276.78|20156.78|10
1631442400000|2021-09-12 10:26:40|20276.3|20156.3|20275.72|20155.72|20276.3|20156.3|20275.72|20155.72|10
1631442410000|2021-09-12 10:26:50|20275.66|20155.66|20275.28|20155.28|20275.94|20155.94|20275.28|20155.28|10
1631442420000|2021-09-12 10:27:00|20275.66|20155.66|20277.45|20157.45|20277.45|20157.45|20275.66|20155.66|8
1631442430000|2021-09-12 10:27:10|20277.54|20157.54|20277.54|20157.54|20277.54|20157.54|20276.51|20156.51|8
1631442440000|2021-09-12 10:27:20|20277.77|20157.77|20278.18|20158.18|20278.59|20158.59|20277.77|20157.77|8
1631442450000|2021-09-12 10:27:30|20278.74|20158.74|20278.68|20158.68|20279.51|20159.51|20278.45|20158.45|10
1631442460000|2021-09-12 10:27:40|20278.69|20158.69|20280.52|20160.52|20280.58|20160.58|20278.69|20158.69|8
1631442470000|2021-09-12 10:27:50|20280.78|20160.78|20280.46|20160.46|20280.91|20160.91|20279.81|20159.81|9
1631442480000|2021-09-12 10:28:00|20280.76|20160.76|20279.79|20159.79|20280.76|20160.76|20279.77|20159.77|9
1631442490000|2021-09-12 10:28:10|20280.25|20160.25|20280.97|20160.97|20280.97|20160.97|20280.25|20160.25|9
1631442500000|2021-09-12 10:28:20|20281.11|20161.11|20268.95|20148.95|20281.11|20161.11|20268.95|20148.95|9
1631442510000|2021-09-12 10:28:30|20268.53|20148.53|20268.23|20148.23|20268.92|20148.92|20268.15|20148.15|10
1631442520000|2021-09-12 10:28:40|20268.08|20148.08|20269.02|20149.02|20269.29|20149.29|20267.93|20147.93|10
1631442530000|2021-09-12 10:28:50|20269.09|20149.09|20267.97|20147.97|20269.09|20149.09|20267.97|20147.97|8
1631442540000|2021-09-12 10:29:00|20267.85|20147.85|20267.52|20147.52|20267.85|20147.85|20266.59|20146.59|10
1631442550000|2021-09-12 10:29:10|20266.71|20146.71|20266.33|20146.33|20266.84|20146.84|20265.94|20145.94|8
1631442560000|2021-09-12 10:29:20|20266.42|20146.42|20265.94|20145.94|20266.94|20146.94|20265.92|20145.92|8
1631442570000|2021-09-12 10:29:30|20266.02|20146.02|20261.56|20141.56|20266.02|20146.02|20260.7|20140.7|9
1631442580000|2021-09-12 10:29:40|20260.96|20140.96|20260.32|20140.32|20261.07|20141.07|20260.32|20140.32|10
1631442590000|2021-09-12 10:29:50|20260.13|20140.13|20260.76|20140.76|20261.2|20141.2|20259.83|20139.83|10
1631442600000|2021-09-12 10:30:00|20260.79|20140.79|20265.8|20145.8|20265.8|20145.8|20260.75|20140.75|9
1631442610000|2021-09-12 10:30:10|20266.46|20146.46|20269.28|20149.28|20269.39|20149.39|20266.46|20146.46|10
1631442620000|2021-09-12 10:30:20|20269.49|20149.49|20268.91|20148.91|20269.5|20149.5|20268.56|20148.56|10
1631442630000|2021-09-12 10:30:30|20268.93|20148.93|20270.69|20150.69|20270.69|20150.69|20268.8|20148.8|10
1631442640000|2021-09-12 10:30:40|20270.81|20150.81|20270.53|20150.53|20270.88|20150.88|20270.47|20150.47|9
1631442650000|2021-09-12 10:30:50|20270.43|20150.43|20270.57|20150.57|20270.57|20150.57|20269.3|20149.3|10
1631442660000|2021-09-12 10:31:00|20269.3|20149.3|20267.95|20147.95|20269.3|20149.3|20267.58|20147.58|10
1631442670000|2021-09-12 10:31:10|20267.7|20147.7|20269.06|20149.06|20269.06|20149.06|20267.7|20147.7|8
1631442680000|2021-09-12 10:31:20|20269.26|20149.26|20270.25|20150.25|20270.52|20150.52|20269.21|20149.21|9
1631442690000|2021-09-12 10:31:30|20269.87|20149.87|20273.65|20153.65|20273.87|20153.87|20269.87|20149.87|10
1631442700000|2021-09-12 10:31:40|20273.68|20153.68|20272.48|20152.48|20273.68|20153.68|20272.4|20152.4|10
1631442710000|2021-09-12 10:31:50|20272.33|20152.33|20272.18|20152.18|20272.42|20152.42|20272.12|20152.12|10
1631442720000|2021-09-12 10:32:00|20272.24|20152.24|20271.22|20151.22|20272.24|20152.24|20271.03|20151.03|10
1631442730000|2021-09-12 10:32:10|20271.16|20151.16|20274.3|20154.3|20274.42|20154.42|20270.78|20150.78|10
1631442740000|2021-09-12 10:32:20|20274.65|20154.65|20272.42|20152.42|20274.65|20154.65|20272.42|20152.42|9
1631442750000|2021-09-12 10:32:30|20272.21|20152.21|20271.67|20151.67|20272.21|20152.21|20270.05|20150.05|8
1631442760000|2021-09-12 10:32:40|20272.19|20152.19|20273.88|20153.88|20273.88|20153.88|20272.15|20152.15|10
1631442770000|2021-09-12 10:32:50|20273.73|20153.73|20272.57|20152.57|20273.73|20153.73|20272.57|20152.57|9
1631442780000|2021-09-12 10:33:00|20272.25|20152.25|20276.83|20156.83|20276.83|20156.83|20272.25|20152.25|9
1631442790000|2021-09-12 10:33:10|20277.3|20157.3|20276.21|20156.21|20277.3|20157.3|20276.21|20156.21|10
1631442800000|2021-09-12 10:33:20|20276.07|20156.07|20275.29|20155.29|20276.15|20156.15|20275.14|20155.14|10
1631442810000|2021-09-12 10:33:30|20275.25|20155.25|20275.16|20155.16|20276.13|20156.13|20275.12|20155.12|10
1631442820000|2021-09-12 10:33:40|20275|20155|20275.59|20155.59|20275.59|20155.59|20274.94|20154.94|10
1631442830000|2021-09-12 10:33:50|20274.49|20154.49|20273.76|20153.76|20275.79|20155.79|20273.76|20153.76|9
1631442840000|2021-09-12 10:34:00|20273.2|20153.2|20272.56|20152.56|20273.7|20153.7|20272.51|20152.51|10
1631442850000|2021-09-12 10:34:10|20272.63|20152.63|20271.36|20151.36|20272.63|20152.63|20271.36|20151.36|8
1631442860000|2021-09-12 10:34:20|20271.27|20151.27|20271.78|20151.78|20271.97|20151.97|20271.11|20151.11|10
1631442870000|2021-09-12 10:34:30|20271.89|20151.89|20274.68|20154.68|20274.68|20154.68|20271.53|20151.53|9
1631442880000|2021-09-12 10:34:40|20274.88|20154.88|20275.11|20155.11|20275.19|20155.19|20274.38|20154.38|10
1631442890000|2021-09-12 10:34:50|20275|20155|20273.71|20153.71|20275.17|20155.17|20273.71|20153.71|10
1631442900000|2021-09-12 10:35:00|20273.8|20153.8|20273.12|20153.12|20273.97|20153.97|20273.11|20153.11|9
1631442910000|2021-09-12 10:35:10|20272.83|20152.83|20272.54|20152.54|20273.19|20153.19|20272.54|20152.54|10
1631442920000|2021-09-12 10:35:20|20272.77|20152.77|20272.06|20152.06|20272.81|20152.81|20272.01|20152.01|9
1631442930000|2021-09-12 10:35:30|20271.96|20151.96|20271.52|20151.52|20271.96|20151.96|20271.52|20151.52|9
1631442940000|2021-09-12 10:35:40|20271.59|20151.59|20271.96|20151.96|20271.96|20151.96|20270.41|20150.41|10
1631442950000|2021-09-12 10:35:50|20272.49|20152.49|20272.07|20152.07|20273.12|20153.12|20271.67|20151.67|10
1631442960000|2021-09-12 10:36:00|20272.05|20152.05|20270.39|20150.39|20272.25|20152.25|20270.39|20150.39|8
1631442970000|2021-09-12 10:36:10|20270.25|20150.25|20268.87|20148.87|20270.25|20150.25|20268.57|20148.57|8
1631442980000|2021-09-12 10:36:20|20268.37|20148.37|20266.74|20146.74|20268.37|20148.37|20266.68|20146.68|7
1631442990000|2021-09-12 10:36:30|20266.27|20146.27|20265.7|20145.7|20266.49|20146.49|20265.05|20145.05|9
1631443000000|2021-09-12 10:36:40|20265.33|20145.33|20264.84|20144.84|20266.05|20146.05|20264.84|20144.84|10
1631443010000|2021-09-12 10:36:50|20264.39|20144.39|20261.19|20141.19|20264.39|20144.39|20261.19|20141.19|9
1631443020000|2021-09-12 10:37:00|20261.03|20141.03|20260.78|20140.78|20261.03|20141.03|20260.45|20140.45|10
1631443030000|2021-09-12 10:37:10|20260.39|20140.39|20259.41|20139.41|20260.4|20140.4|20259.09|20139.09|10
1631443040000|2021-09-12 10:37:20|20259.49|20139.49|20260.8|20140.8|20260.8|20140.8|20259.49|20139.49|9
1631443050000|2021-09-12 10:37:30|20260.23|20140.23|20260.15|20140.15|20260.47|20140.47|20259.7|20139.7|10
1631443060000|2021-09-12 10:37:40|20260.77|20140.77|20261.6|20141.6|20263.11|20143.11|20260.77|20140.77|10
1631443070000|2021-09-12 10:37:50|20261.83|20141.83|20262.88|20142.88|20262.88|20142.88|20260.8|20140.8|9
1631443080000|2021-09-12 10:38:00|20263.44|20143.44|20263.62|20143.62|20264.19|20144.19|20262.43|20142.43|10
1631443090000|2021-09-12 10:38:10|20263.63|20143.63|20262.56|20142.56|20263.63|20143.63|20262.55|20142.55|10
1631443100000|2021-09-12 10:38:20|20263.72|20143.72|20263.73|20143.73|20263.75|20143.75|20263.29|20143.29|10
1631443110000|2021-09-12 10:38:30|20263.77|20143.77|20263.79|20143.79|20263.79|20143.79|20263.19|20143.19|10
1631443120000|2021-09-12 10:38:40|20263.53|20143.53|20264.16|20144.16|20264.94|20144.94|20263.41|20143.41|10
1631443130000|2021-09-12 10:38:50|20264.74|20144.74|20260.75|20140.75|20264.81|20144.81|20260.46|20140.46|9
1631443140000|2021-09-12 10:39:00|20261.33|20141.33|20261.81|20141.81|20261.98|20141.98|20261.33|20141.33|9
1631443150000|2021-09-12 10:39:10|20262.89|20142.89|20265.01|20145.01|20265.01|20145.01|20262.89|20142.89|9
1631443160000|2021-09-12 10:39:20|20264.86|20144.86|20264.1|20144.1|20265.21|20145.21|20264.1|20144.1|9
1631443170000|2021-09-12 10:39:30|20263.77|20143.77|20267.07|20147.07|20267.07|20147.07|20263.77|20143.77|8
1631443180000|2021-09-12 10:39:40|20267.91|20147.91|20271.76|20151.76|20272.05|20152.05|20267.91|20147.91|10
1631443190000|2021-09-12 10:39:50|20271.98|20151.98|20271.1|20151.1|20272.46|20152.46|20271.1|20151.1|8
1631443200000|2021-09-12 10:40:00|20270.27|20150.27|20267.31|20147.31|20270.27|20150.27|20267|20147|10
1631443210000|2021-09-12 10:40:10|20267.32|20147.32|20264.59|20144.59|20267.32|20147.32|20264.46|20144.46|10
1631443220000|2021-09-12 10:40:20|20264.58|20144.58|20266.26|20146.26|20266.35|20146.35|20263.87|20143.87|9
1631443230000|2021-09-12 10:40:30|20266.84|20146.84|20268.17|20148.17|20268.17|20148.17|20266.84|20146.84|9
1631443240000|2021-09-12 10:40:40|20268.22|20148.22|20270.02|20150.02|20270.02|20150.02|20268.22|20148.22|9
1631443250000|2021-09-12 10:40:50|20270.05|20150.05|20274.53|20154.53|20274.53|20154.53|20270.05|20150.05|9
1631443260000|2021-09-12 10:41:00|20274.24|20154.24|20274.3|20154.3|20274.46|20154.46|20274|20154|10
1631443270000|2021-09-12 10:41:10|20274.37|20154.37|20274.28|20154.28|20275.09|20155.09|20274.28|20154.28|9
1631443280000|2021-09-12 10:41:20|20273.99|20153.99|20272.84|20152.84|20274.43|20154.43|20272.84|20152.84|10
1631443290000|2021-09-12 10:41:30|20272.65|20152.65|20270.03|20150.03|20272.65|20152.65|20270.03|20150.03|9
1631443300000|2021-09-12 10:41:40|20269.91|20149.91|20270.02|20150.02|20270.26|20150.26|20269.55|20149.55|10
1631443310000|2021-09-12 10:41:50|20269.88|20149.88|20271.18|20151.18|20271.18|20151.18|20269.88|20149.88|10
1631443320000|2021-09-12 10:42:00|20271.19|20151.19|20268.8|20148.8|20271.19|20151.19|20268.8|20148.8|9
1631443330000|2021-09-12 10:42:10|20268.74|20148.74|20268.51|20148.51|20269.6|20149.6|20268.51|20148.51|10
1631443340000|2021-09-12 10:42:20|20268.57|20148.57|20268.29|20148.29|20268.57|20148.57|20268.29|20148.29|7
1631443350000|2021-09-12 10:42:30|20268.1|20148.1|20267.46|20147.46|20268.1|20148.1|20267.45|20147.45|8
1631443360000|2021-09-12 10:42:40|20268.24|20148.24|20268.74|20148.74|20268.74|20148.74|20267.5|20147.5|10
1631443370000|2021-09-12 10:42:50|20269.5|20149.5|20272.48|20152.48|20272.49|20152.49|20269.5|20149.5|10
1631443380000|2021-09-12 10:43:00|20272.42|20152.42|20274.38|20154.38|20274.38|20154.38|20272.42|20152.42|10
1631443390000|2021-09-12 10:43:10|20274.07|20154.07|20273.64|20153.64|20274.26|20154.26|20273.54|20153.54|8
1631443400000|2021-09-12 10:43:20|20273.68|20153.68|20273.2|20153.2|20273.68|20153.68|20273.18|20153.18|10
1631443410000|2021-09-12 10:43:30|20273.53|20153.53|20272.27|20152.27|20273.64|20153.64|20272.27|20152.27|9
1631443420000|2021-09-12 10:43:40|20272.12|20152.12|20273.92|20153.92|20273.95|20153.95|20272.12|20152.12|8
1631443430000|2021-09-12 10:43:50|20273.55|20153.55|20276.39|20156.39|20276.39|20156.39|20273.55|20153.55|9
1631443440000|2021-09-12 10:44:00|20276.88|20156.88|20278.57|20158.57|20278.57|20158.57|20276.62|20156.62|10
1631443450000|2021-09-12 10:44:10|20279.31|20159.31|20280.66|20160.66|20280.67|20160.67|20279.31|20159.31|10
1631443460000|2021-09-12 10:44:20|20280.89|20160.89|20286.07|20166.07|20286.07|20166.07|20280.89|20160.89|10
1631443470000|2021-09-12 10:44:30|20286.02|20166.02|20287.54|20167.54|20287.54|20167.54|20286.02|20166.02|10
1631443480000|2021-09-12 10:44:40|20288.31|20168.31|20290.95|20170.95|20290.95|20170.95|20288.31|20168.31|10
1631443490000|2021-09-12 10:44:50|20291.43|20171.43|20294.4|20174.4|20294.4|20174.4|20291.43|20171.43|10
1631443500000|2021-09-12 10:45:00|20294.16|20174.16|20294.94|20174.94|20296.11|20176.11|20293.97|20173.97|9
1631443510000|2021-09-12 10:45:10|20294.77|20174.77|20297.87|20177.87|20297.92|20177.92|20294.77|20174.77|10
1631443520000|2021-09-12 10:45:20|20297.82|20177.82|20298.29|20178.29|20298.69|20178.69|20297.82|20177.82|10
1631443530000|2021-09-12 10:45:30|20298.31|20178.31|20296.4|20176.4|20298.31|20178.31|20296.25|20176.25|10
1631443540000|2021-09-12 10:45:40|20297.61|20177.61|20295.65|20175.65|20297.63|20177.63|20295.65|20175.65|10
1631443550000|2021-09-12 10:45:50|20295.61|20175.61|20290.89|20170.89|20295.61|20175.61|20290.89|20170.89|10
1631443560000|2021-09-12 10:46:00|20290.75|20170.75|20285.91|20165.91|20290.75|20170.75|20285.89|20165.89|10
1631443570000|2021-09-12 10:46:10|20285.9|20165.9|20282.39|20162.39|20285.9|20165.9|20282.39|20162.39|10
1631443580000|2021-09-12 10:46:20|20282.19|20162.19|20271.02|20151.02|20282.19|20162.19|20271.02|20151.02|10
1631443590000|2021-09-12 10:46:30|20270.74|20150.74|20265.93|20145.93|20271.13|20151.13|20265.93|20145.93|10
1631443600000|2021-09-12 10:46:40|20265.16|20145.16|20264.51|20144.51|20266.28|20146.28|20264.51|20144.51|10
1631443610000|2021-09-12 10:46:50|20263.87|20143.87|20256.99|20136.99|20263.94|20143.94|20256.99|20136.99|10
1631443620000|2021-09-12 10:47:00|20256.25|20136.25|20250.15|20130.15|20256.25|20136.25|20250.15|20130.15|10
1631443630000|2021-09-12 10:47:10|20249.89|20129.89|20250.08|20130.08|20250.08|20130.08|20249.05|20129.05|10
1631443640000|2021-09-12 10:47:20|20250.12|20130.12|20249.64|20129.64|20250.12|20130.12|20248.51|20128.51|10
1631443650000|2021-09-12 10:47:30|20249.95|20129.95|20248.31|20128.31|20250.63|20130.63|20248.31|20128.31|10
1631443660000|2021-09-12 10:47:40|20248.34|20128.34|20246.14|20126.14|20248.43|20128.43|20246.14|20126.14|10
1631443670000|2021-09-12 10:47:50|20246.5|20126.5|20244.96|20124.96|20246.5|20126.5|20244.96|20124.96|9
1631443680000|2021-09-12 10:48:00|20244.83|20124.83|20236.22|20116.22|20244.83|20124.83|20235.87|20115.87|10
1631443690000|2021-09-12 10:48:10|20236.51|20116.51|20239.24|20119.24|20239.24|20119.24|20236.51|20116.51|9
1631443700000|2021-09-12 10:48:20|20240.01|20120.01|20238.95|20118.95|20240.71|20120.71|20238.95|20118.95|10
1631443710000|2021-09-12 10:48:30|20238.79|20118.79|20240.3|20120.3|20240.3|20120.3|20238.61|20118.61|10
1631443720000|2021-09-12 10:48:40|20240.19|20120.19|20242.4|20122.4|20242.91|20122.91|20240.11|20120.11|9
1631443730000|2021-09-12 10:48:50|20242.8|20122.8|20241.17|20121.17|20242.8|20122.8|20241.17|20121.17|10
1631443740000|2021-09-12 10:49:00|20241.36|20121.36|20243.38|20123.38|20243.38|20123.38|20241.19|20121.19|10
1631443750000|2021-09-12 10:49:10|20243.82|20123.82|20245.37|20125.37|20245.77|20125.77|20243.82|20123.82|9
1631443760000|2021-09-12 10:49:20|20245.58|20125.58|20249|20129|20249|20129|20245.14|20125.14|10
1631443770000|2021-09-12 10:49:30|20249.12|20129.12|20249.34|20129.34|20250.35|20130.35|20249.12|20129.12|10
1631443780000|2021-09-12 10:49:40|20249.2|20129.2|20248.1|20128.1|20249.2|20129.2|20247.59|20127.59|10
1631443790000|2021-09-12 10:49:50|20247.89|20127.89|20247.46|20127.46|20247.89|20127.89|20246.25|20126.25|10
1631443800000|2021-09-12 10:50:00|20247.42|20127.42|20248.15|20128.15|20248.15|20128.15|20247.05|20127.05|9
1631443810000|2021-09-12 10:50:10|20249.02|20129.02|20247.67|20127.67|20249.28|20129.28|20247.65|20127.65|10
1631443820000|2021-09-12 10:50:20|20247.4|20127.4|20247.48|20127.48|20247.5|20127.5|20247.18|20127.18|10
1631443830000|2021-09-12 10:50:30|20247.67|20127.67|20249.77|20129.77|20249.77|20129.77|20247.67|20127.67|10
1631443840000|2021-09-12 10:50:40|20249.76|20129.76|20249.76|20129.76|20250.17|20130.17|20249.76|20129.76|9
1631443850000|2021-09-12 10:50:50|20249.71|20129.71|20249.26|20129.26|20249.76|20129.76|20248.87|20128.87|9
1631443860000|2021-09-12 10:51:00|20249.28|20129.28|20248.66|20128.66|20249.28|20129.28|20248.66|20128.66|9
1631443870000|2021-09-12 10:51:10|20248.63|20128.63|20247.66|20127.66|20248.66|20128.66|20247.66|20127.66|9
1631443880000|2021-09-12 10:51:20|20247.79|20127.79|20249.63|20129.63|20249.63|20129.63|20247.59|20127.59|10
1631443890000|2021-09-12 10:51:30|20249.77|20129.77|20252.85|20132.85|20253.21|20133.21|20249.77|20129.77|10
1631443900000|2021-09-12 10:51:40|20252.76|20132.76|20250.38|20130.38|20252.95|20132.95|20250.38|20130.38|9
1631443910000|2021-09-12 10:51:50|20250.1|20130.1|20247.89|20127.89|20250.1|20130.1|20247.89|20127.89|10
1631443920000|2021-09-12 10:52:00|20247.81|20127.81|20248.39|20128.39|20248.39|20128.39|20247.81|20127.81|10
1631443930000|2021-09-12 10:52:10|20248.13|20128.13|20247.97|20127.97|20248.84|20128.84|20247.68|20127.68|10
1631443940000|2021-09-12 10:52:20|20247.91|20127.91|20247.34|20127.34|20248.23|20128.23|20247.27|20127.27|9
1631443950000|2021-09-12 10:52:30|20247.28|20127.28|20246.98|20126.98|20247.49|20127.49|20246.89|20126.89|10
1631443960000|2021-09-12 10:52:40|20246.9|20126.9|20247.37|20127.37|20247.46|20127.46|20246.9|20126.9|9
1631443970000|2021-09-12 10:52:50|20247.33|20127.33|20246.91|20126.91|20247.33|20127.33|20246.84|20126.84|8
1631443980000|2021-09-12 10:53:00|20246.76|20126.76|20243.53|20123.53|20246.76|20126.76|20243.53|20123.53|7
1631443990000|2021-09-12 10:53:10|20243.6|20123.6|20242.34|20122.34|20243.63|20123.63|20242.2|20122.2|10
1631444000000|2021-09-12 10:53:20|20242.69|20122.69|20244.14|20124.14|20244.14|20124.14|20242.69|20122.69|9
1631444010000|2021-09-12 10:53:30|20243.92|20123.92|20244.88|20124.88|20244.88|20124.88|20243.64|20123.64|10
1631444020000|2021-09-12 10:53:40|20245.08|20125.08|20244.58|20124.58|20245.23|20125.23|20244.29|20124.29|9
1631444030000|2021-09-12 10:53:50|20244.79|20124.79|20247.35|20127.35|20247.6|20127.6|20244.79|20124.79|10
1631444040000|2021-09-12 10:54:00|20247.56|20127.56|20250.02|20130.02|20250.02|20130.02|20247.56|20127.56|7
1631444050000|2021-09-12 10:54:10|20250.45|20130.45|20250.59|20130.59|20250.62|20130.62|20248.23|20128.23|10
1631444060000|2021-09-12 10:54:20|20250.53|20130.53|20251.71|20131.71|20251.71|20131.71|20250.29|20130.29|9
1631444070000|2021-09-12 10:54:30|20251.63|20131.63|20251.38|20131.38|20251.85|20131.85|20251.29|20131.29|9
1631444080000|2021-09-12 10:54:40|20250.58|20130.58|20247.47|20127.47|20250.58|20130.58|20247.47|20127.47|10
1631444090000|2021-09-12 10:54:50|20246.79|20126.79|20246.41|20126.41|20246.79|20126.79|20246.11|20126.11|9
1631444100000|2021-09-12 10:55:00|20246.91|20126.91|20246.63|20126.63|20247.11|20127.11|20246.12|20126.12|9
1631444110000|2021-09-12 10:55:10|20246.6|20126.6|20247.56|20127.56|20247.56|20127.56|20246.37|20126.37|10
1631444120000|2021-09-12 10:55:20|20247.7|20127.7|20247.9|20127.9|20248|20128|20247.48|20127.48|10
1631444130000|2021-09-12 10:55:30|20248.02|20128.02|20245.74|20125.74|20248.36|20128.36|20245.74|20125.74|10
1631444140000|2021-09-12 10:55:40|20245.55|20125.55|20248.28|20128.28|20248.28|20128.28|20245.55|20125.55|10
1631444150000|2021-09-12 10:55:50|20248.34|20128.34|20249.17|20129.17|20249.17|20129.17|20248.34|20128.34|10
1631444160000|2021-09-12 10:56:00|20249.2|20129.2|20249.35|20129.35|20249.35|20129.35|20248.88|20128.88|8
1631444170000|2021-09-12 10:56:10|20249.31|20129.31|20251.16|20131.16|20251.16|20131.16|20249.24|20129.24|7
1631444180000|2021-09-12 10:56:20|20251.18|20131.18|20250.99|20130.99|20251.86|20131.86|20250.93|20130.93|9
1631444190000|2021-09-12 10:56:30|20251.16|20131.16|20251.51|20131.51|20251.81|20131.81|20251.16|20131.16|10
1631444200000|2021-09-12 10:56:40|20251.41|20131.41|20250.89|20130.89|20251.65|20131.65|20250.65|20130.65|10
1631444210000|2021-09-12 10:56:50|20250.74|20130.74|20250.75|20130.75|20250.75|20130.75|20249.76|20129.76|10
1631444220000|2021-09-12 10:57:00|20250.82|20130.82|20256.05|20136.05|20256.05|20136.05|20250.82|20130.82|9
1631444230000|2021-09-12 10:57:10|20256.18|20136.18|20254.72|20134.72|20256.49|20136.49|20254.72|20134.72|7
1631444240000|2021-09-12 10:57:20|20254.33|20134.33|20256.08|20136.08|20256.25|20136.25|20253.96|20133.96|10
1631444250000|2021-09-12 10:57:30|20255.19|20135.19|20255.76|20135.76|20255.78|20135.78|20254.94|20134.94|10
1631444260000|2021-09-12 10:57:40|20255.58|20135.58|20255.71|20135.71|20255.71|20135.71|20255.15|20135.15|9
1631444270000|2021-09-12 10:57:50|20255.87|20135.87|20262.84|20142.84|20262.84|20142.84|20255.87|20135.87|9
1631444280000|2021-09-12 10:58:00|20263.33|20143.33|20270.05|20150.05|20270.05|20150.05|20263.33|20143.33|10
1631444290000|2021-09-12 10:58:10|20270.06|20150.06|20272.3|20152.3|20272.3|20152.3|20270.06|20150.06|9
1631444300000|2021-09-12 10:58:20|20275.05|20155.05|20277.82|20157.82|20277.82|20157.82|20274.88|20154.88|10
1631444310000|2021-09-12 10:58:30|20278.26|20158.26|20279.69|20159.69|20279.69|20159.69|20277.77|20157.77|10
1631444320000|2021-09-12 10:58:40|20279.59|20159.59|20282.23|20162.23|20282.23|20162.23|20279.59|20159.59|10
1631444330000|2021-09-12 10:58:50|20282.24|20162.24|20284.57|20164.57|20284.57|20164.57|20282.24|20162.24|9
1631444340000|2021-09-12 10:59:00|20284.5|20164.5|20284.46|20164.46|20284.83|20164.83|20284.12|20164.12|10
1631444350000|2021-09-12 10:59:10|20284.66|20164.66|20280.9|20160.9|20284.66|20164.66|20280.9|20160.9|9
1631444360000|2021-09-12 10:59:20|20281.15|20161.15|20282.1|20162.1|20282.1|20162.1|20280.39|20160.39|10
1631444370000|2021-09-12 10:59:30|20282|20162|20279.53|20159.53|20282.06|20162.06|20279.53|20159.53|10
1631444380000|2021-09-12 10:59:40|20279.63|20159.63|20279.82|20159.82|20280.09|20160.09|20279.47|20159.47|9
1631444390000|2021-09-12 10:59:50|20279.57|20159.57|20279.5|20159.5|20279.85|20159.85|20279.5|20159.5|10
1631444400000|2021-09-12 11:00:00|20279.61|20159.61|20282.31|20162.31|20282.31|20162.31|20278.3|20158.3|10
1631444410000|2021-09-12 11:00:10|20282.9|20162.9|20284.81|20164.81|20284.81|20164.81|20282.9|20162.9|8
1631444420000|2021-09-12 11:00:20|20285.78|20165.78|20288.24|20168.24|20288.24|20168.24|20285.78|20165.78|10
1631444430000|2021-09-12 11:00:30|20288.3|20168.3|20289.53|20169.53|20289.71|20169.71|20288.3|20168.3|10
1631444440000|2021-09-12 11:00:40|20289.37|20169.37|20292.27|20172.27|20292.54|20172.54|20289.37|20169.37|10
1631444450000|2021-09-12 11:00:50|20292.12|20172.12|20292.15|20172.15|20292.67|20172.67|20292.12|20172.12|10
1631444460000|2021-09-12 11:01:00|20291.92|20171.92|20290.82|20170.82|20291.92|20171.92|20290.7|20170.7|9
1631444470000|2021-09-12 11:01:10|20291.02|20171.02|20291.43|20171.43|20291.43|20171.43|20290.83|20170.83|10
1631444480000|2021-09-12 11:01:20|20291.17|20171.17|20294.17|20174.17|20294.17|20174.17|20291.06|20171.06|9
1631444490000|2021-09-12 11:01:30|20294.26|20174.26|20296.84|20176.84|20296.84|20176.84|20294.26|20174.26|10
1631444500000|2021-09-12 11:01:40|20296.89|20176.89|20297.2|20177.2|20297.46|20177.46|20296.57|20176.57|9
1631444510000|2021-09-12 11:01:50|20296.94|20176.94|20297.07|20177.07|20298.09|20178.09|20296.94|20176.94|10
1631444520000|2021-09-12 11:02:00|20297.16|20177.16|20297.98|20177.98|20297.98|20177.98|20297.05|20177.05|8
1631444530000|2021-09-12 11:02:10|20297.93|20177.93|20295.99|20175.99|20298.92|20178.92|20295.99|20175.99|10
1631444540000|2021-09-12 11:02:20|20295.87|20175.87|20291.92|20171.92|20296.93|20176.93|20291.92|20171.92|9
1631444550000|2021-09-12 11:02:30|20291.86|20171.86|20293.81|20173.81|20293.81|20173.81|20291.18|20171.18|10
1631444560000|2021-09-12 11:02:40|20293.94|20173.94|20299.65|20179.65|20299.65|20179.65|20293.94|20173.94|10
1631444570000|2021-09-12 11:02:50|20301.1|20181.1|20306.97|20186.97|20306.97|20186.97|20301.1|20181.1|10
1631444580000|2021-09-12 11:03:00|20307.1|20187.1|20306.6|20186.6|20307.49|20187.49|20306.33|20186.33|10
1631444590000|2021-09-12 11:03:10|20306.94|20186.94|20309.46|20189.46|20309.57|20189.57|20306.94|20186.94|10
1631444600000|2021-09-12 11:03:20|20309.88|20189.88|20309.83|20189.83|20310.03|20190.03|20309.19|20189.19|10
1631444610000|2021-09-12 11:03:30|20310.51|20190.51|20310.32|20190.32|20311.44|20191.44|20310.32|20190.32|10
1631444620000|2021-09-12 11:03:40|20310.36|20190.36|20311.54|20191.54|20311.54|20191.54|20310.22|20190.22|9
1631444630000|2021-09-12 11:03:50|20312.38|20192.38|20317.34|20197.34|20317.34|20197.34|20312.38|20192.38|10
1631444640000|2021-09-12 11:04:00|20317.4|20197.4|20317.97|20197.97|20317.97|20197.97|20317.33|20197.33|10
1631444650000|2021-09-12 11:04:10|20317.78|20197.78|20313.53|20193.53|20317.78|20197.78|20313.53|20193.53|9
1631444660000|2021-09-12 11:04:20|20311.75|20191.75|20312.42|20192.42|20312.42|20192.42|20311.7|20191.7|10
1631444670000|2021-09-12 11:04:30|20312.53|20192.53|20313.72|20193.72|20313.72|20193.72|20312.39|20192.39|9
1631444680000|2021-09-12 11:04:40|20313.93|20193.93|20312.85|20192.85|20313.93|20193.93|20312.28|20192.28|9
1631444690000|2021-09-12 11:04:50|20312.64|20192.64|20311.02|20191.02|20312.64|20192.64|20310.7|20190.7|10
1631444700000|2021-09-12 11:05:00|20310.44|20190.44|20310.62|20190.62|20310.73|20190.73|20309.57|20189.57|9
1631444710000|2021-09-12 11:05:10|20310.51|20190.51|20308.9|20188.9|20310.51|20190.51|20308.88|20188.88|10
1631444720000|2021-09-12 11:05:20|20310.66|20190.66|20310.93|20190.93|20310.93|20190.93|20310.17|20190.17|9
1631444730000|2021-09-12 11:05:30|20310.06|20190.06|20309.05|20189.05|20310.06|20190.06|20308.78|20188.78|9
1631444740000|2021-09-12 11:05:40|20308.85|20188.85|20307.52|20187.52|20308.85|20188.85|20307.52|20187.52|9
1631444750000|2021-09-12 11:05:50|20307.38|20187.38|20307.08|20187.08|20307.38|20187.38|20306.9|20186.9|9
1631444760000|2021-09-12 11:06:00|20307.03|20187.03|20301.94|20181.94|20307.03|20187.03|20301.88|20181.88|9
1631444770000|2021-09-12 11:06:10|20301.46|20181.46|20301.45|20181.45|20302.5|20182.5|20301.45|20181.45|10
1631444780000|2021-09-12 11:06:20|20301.66|20181.66|20300.92|20180.92|20301.73|20181.73|20300.92|20180.92|8
1631444790000|2021-09-12 11:06:30|20301.02|20181.02|20301.27|20181.27|20301.67|20181.67|20301.02|20181.02|10
1631444800000|2021-09-12 11:06:40|20301.06|20181.06|20300.95|20180.95|20301.72|20181.72|20300.52|20180.52|9
1631444810000|2021-09-12 11:06:50|20301.49|20181.49|20301.16|20181.16|20301.6|20181.6|20301.07|20181.07|8
1631444820000|2021-09-12 11:07:00|20301.79|20181.79|20309.86|20189.86|20309.86|20189.86|20301.76|20181.76|10
1631444830000|2021-09-12 11:07:10|20310.4|20190.4|20313.7|20193.7|20314.03|20194.03|20310.4|20190.4|10
1631444840000|2021-09-12 11:07:20|20313.55|20193.55|20313.45|20193.45|20314.04|20194.04|20312.94|20192.94|10
1631444850000|2021-09-12 11:07:30|20313.38|20193.38|20314.15|20194.15|20314.15|20194.15|20313.38|20193.38|10
1631444860000|2021-09-12 11:07:40|20313.79|20193.79|20313.96|20193.96|20313.97|20193.97|20313.19|20193.19|9
1631444870000|2021-09-12 11:07:50|20314.71|20194.71|20313.85|20193.85|20314.95|20194.95|20313.57|20193.57|10
1631444880000|2021-09-12 11:08:00|20314.1|20194.1|20312.95|20192.95|20314.1|20194.1|20312.95|20192.95|10
1631444890000|2021-09-12 11:08:10|20312.89|20192.89|20311.77|20191.77|20312.89|20192.89|20311.63|20191.63|10
1631444900000|2021-09-12 11:08:20|20312.34|20192.34|20316.26|20196.26|20316.26|20196.26|20312.1|20192.1|10
1631444910000|2021-09-12 11:08:30|20316.87|20196.87|20317.96|20197.96|20318.03|20198.03|20316.87|20196.87|9
1631444920000|2021-09-12 11:08:40|20318.05|20198.05|20319.86|20199.86|20319.86|20199.86|20318.05|20198.05|10
1631444930000|2021-09-12 11:08:50|20319.79|20199.79|20320.88|20200.88|20320.88|20200.88|20319.66|20199.66|9
1631444940000|2021-09-12 11:09:00|20320.77|20200.77|20321.63|20201.63|20321.63|20201.63|20320.77|20200.77|10
1631444950000|2021-09-12 11:09:10|20321.36|20201.36|20320.45|20200.45|20321.8|20201.8|20320.45|20200.45|10
1631444960000|2021-09-12 11:09:20|20320.14|20200.14|20319.24|20199.24|20320.55|20200.55|20319.24|20199.24|10
1631444970000|2021-09-12 11:09:30|20319.5|20199.5|20319.78|20199.78|20320.45|20200.45|20319.5|20199.5|10
1631444980000|2021-09-12 11:09:40|20319.56|20199.56|20319.65|20199.65|20319.65|20199.65|20318.45|20198.45|9
1631444990000|2021-09-12 11:09:50|20319.62|20199.62|20318.89|20198.89|20319.63|20199.63|20318.51|20198.51|10
1631445000000|2021-09-12 11:10:00|20318.96|20198.96|20318.9|20198.9|20319.05|20199.05|20317.94|20197.94|10
1631445010000|2021-09-12 11:10:10|20318.09|20198.09|20317.63|20197.63|20318.32|20198.32|20317.63|20197.63|10
1631445020000|2021-09-12 11:10:20|20317.18|20197.18|20316.2|20196.2|20317.18|20197.18|20316.1|20196.1|10
1631445030000|2021-09-12 11:10:30|20316.39|20196.39|20317.59|20197.59|20317.59|20197.59|20316.09|20196.09|9
1631445040000|2021-09-12 11:10:40|20317.4|20197.4|20317.17|20197.17|20318.19|20198.19|20317.17|20197.17|10
1631445050000|2021-09-12 11:10:50|20317.8|20197.8|20317.65|20197.65|20317.8|20197.8|20316.41|20196.41|10
1631445060000|2021-09-12 11:11:00|20318.16|20198.16|20315.78|20195.78|20318.16|20198.16|20315.66|20195.66|9
1631445070000|2021-09-12 11:11:10|20315.89|20195.89|20317.95|20197.95|20318.84|20198.84|20315.89|20195.89|10
1631445080000|2021-09-12 11:11:20|20319.2|20199.2|20319.32|20199.32|20319.69|20199.69|20319.2|20199.2|10
1631445090000|2021-09-12 11:11:30|20319.87|20199.87|20322.11|20202.11|20322.11|20202.11|20319.69|20199.69|9
1631445100000|2021-09-12 11:11:40|20321.73|20201.73|20322.51|20202.51|20323.13|20203.13|20321.73|20201.73|9
1631445110000|2021-09-12 11:11:50|20322.29|20202.29|20319.02|20199.02|20322.29|20202.29|20319.02|20199.02|9
1631445120000|2021-09-12 11:12:00|20318.56|20198.56|20316.72|20196.72|20318.56|20198.56|20316.58|20196.58|9
1631445130000|2021-09-12 11:12:10|20317.04|20197.04|20315.39|20195.39|20317.41|20197.41|20315.39|20195.39|10
1631445140000|2021-09-12 11:12:20|20315.88|20195.88|20315.43|20195.43|20315.97|20195.97|20315.29|20195.29|10
1631445150000|2021-09-12 11:12:30|20315.66|20195.66|20313.88|20193.88|20315.66|20195.66|20313.48|20193.48|10
1631445160000|2021-09-12 11:12:40|20313.72|20193.72|20314.95|20194.95|20315.13|20195.13|20313.72|20193.72|10
1631445170000|2021-09-12 11:12:50|20314.86|20194.86|20315.27|20195.27|20315.29|20195.29|20314.86|20194.86|10
1631445180000|2021-09-12 11:13:00|20315.2|20195.2|20314.69|20194.69|20315.28|20195.28|20314.58|20194.58|10
1631445190000|2021-09-12 11:13:10|20315.02|20195.02|20314.85|20194.85|20315.13|20195.13|20314.83|20194.83|10
1631445200000|2021-09-12 11:13:20|20315.13|20195.13|20317.33|20197.33|20317.64|20197.64|20315.13|20195.13|10
1631445210000|2021-09-12 11:13:30|20317.89|20197.89|20321.1|20201.1|20321.1|20201.1|20317.89|20197.89|10
1631445220000|2021-09-12 11:13:40|20321.35|20201.35|20320.02|20200.02|20321.35|20201.35|20320.02|20200.02|10
1631445230000|2021-09-12 11:13:50|20320|20200|20319.57|20199.57|20320.41|20200.41|20319.57|20199.57|10
1631445240000|2021-09-12 11:14:00|20319.49|20199.49|20320.41|20200.41|20320.86|20200.86|20319.49|20199.49|10
1631445250000|2021-09-12 11:14:10|20320.79|20200.79|20321.71|20201.71|20321.71|20201.71|20320.43|20200.43|10
1631445260000|2021-09-12 11:14:20|20321.85|20201.85|20320.74|20200.74|20321.85|20201.85|20320.74|20200.74|9
1631445270000|2021-09-12 11:14:30|20320.82|20200.82|20320.93|20200.93|20321.22|20201.22|20320.74|20200.74|9
1631445280000|2021-09-12 11:14:40|20321.11|20201.11|20320.65|20200.65|20321.11|20201.11|20320.05|20200.05|10
1631445290000|2021-09-12 11:14:50|20320.75|20200.75|20321|20201|20321.14|20201.14|20320.58|20200.58|8
1631445300000|2021-09-12 11:15:00|20321.25|20201.25|20320.35|20200.35|20321.25|20201.25|20320.28|20200.28|10
1631445310000|2021-09-12 11:15:10|20319.9|20199.9|20318.29|20198.29|20320.09|20200.09|20318.29|20198.29|10
1631445320000|2021-09-12 11:15:20|20318.38|20198.38|20317.83|20197.83|20318.38|20198.38|20317.83|20197.83|10
1631445330000|2021-09-12 11:15:30|20317.7|20197.7|20315.89|20195.89|20317.7|20197.7|20315.89|20195.89|10
1631445340000|2021-09-12 11:15:40|20315.38|20195.38|20314.21|20194.21|20315.56|20195.56|20314.21|20194.21|10
1631445350000|2021-09-12 11:15:50|20314.56|20194.56|20312.96|20192.96|20314.56|20194.56|20312.96|20192.96|8
1631445360000|2021-09-12 11:16:00|20313.07|20193.07|20313.29|20193.29|20313.29|20193.29|20312.21|20192.21|10
1631445370000|2021-09-12 11:16:10|20313.41|20193.41|20312.34|20192.34|20313.41|20193.41|20312.34|20192.34|10
1631445380000|2021-09-12 11:16:20|20311.9|20191.9|20311.22|20191.22|20312.18|20192.18|20311.13|20191.13|9
1631445390000|2021-09-12 11:16:30|20310.51|20190.51|20311.12|20191.12|20311.12|20191.12|20310.26|20190.26|10
1631445400000|2021-09-12 11:16:40|20311.22|20191.22|20309.83|20189.83|20311.33|20191.33|20309.83|20189.83|10
1631445410000|2021-09-12 11:16:50|20309.22|20189.22|20307.53|20187.53|20309.22|20189.22|20307.53|20187.53|9
1631445420000|2021-09-12 11:17:00|20307.3|20187.3|20306.12|20186.12|20307.5|20187.5|20306.12|20186.12|10
1631445430000|2021-09-12 11:17:10|20306.11|20186.11|20302.27|20182.27|20306.11|20186.11|20301.79|20181.79|10
1631445440000|2021-09-12 11:17:20|20302.22|20182.22|20296.8|20176.8|20302.22|20182.22|20296.8|20176.8|9
1631445450000|2021-09-12 11:17:30|20296.57|20176.57|20292.27|20172.27|20296.57|20176.57|20292.27|20172.27|10
1631445460000|2021-09-12 11:17:40|20292.77|20172.77|20291.58|20171.58|20292.77|20172.77|20291.58|20171.58|9
1631445470000|2021-09-12 11:17:50|20291.47|20171.47|20290.34|20170.34|20291.7|20171.7|20290.17|20170.17|10
1631445480000|2021-09-12 11:18:00|20290.41|20170.41|20283.69|20163.69|20290.41|20170.41|20283.59|20163.59|9
1631445490000|2021-09-12 11:18:10|20282.76|20162.76|20282.56|20162.56|20283.4|20163.4|20282.51|20162.51|9
1631445500000|2021-09-12 11:18:20|20282.66|20162.66|20279.57|20159.57|20282.66|20162.66|20279.25|20159.25|9
1631445510000|2021-09-12 11:18:30|20279.39|20159.39|20278.91|20158.91|20279.41|20159.41|20278.44|20158.44|10
1631445520000|2021-09-12 11:18:40|20279.64|20159.64|20279.64|20159.64|20280.48|20160.48|20279.19|20159.19|10
1631445530000|2021-09-12 11:18:50|20280.14|20160.14|20279.52|20159.52|20280.14|20160.14|20279.52|20159.52|9
1631445540000|2021-09-12 11:19:00|20279.56|20159.56|20279.08|20159.08|20279.56|20159.56|20278.59|20158.59|10
1631445550000|2021-09-12 11:19:10|20278.93|20158.93|20277.49|20157.49|20278.93|20158.93|20277.18|20157.18|9
1631445560000|2021-09-12 11:19:20|20276.74|20156.74|20277.82|20157.82|20277.82|20157.82|20276.74|20156.74|10
1631445570000|2021-09-12 11:19:30|20279.2|20159.2|20285.73|20165.73|20285.88|20165.88|20279.2|20159.2|10
1631445580000|2021-09-12 11:19:40|20284.45|20164.45|20284.32|20164.32|20284.48|20164.48|20284.25|20164.25|10
1631445590000|2021-09-12 11:19:50|20284.27|20164.27|20285.01|20165.01|20285.01|20165.01|20284.27|20164.27|9
1631445600000|2021-09-12 11:20:00|20285.08|20165.08|20283.44|20163.44|20285.08|20165.08|20283.24|20163.24|9
1631445610000|2021-09-12 11:20:10|20283.25|20163.25|20274.45|20154.45|20283.5|20163.5|20274.45|20154.45|10
1631445620000|2021-09-12 11:20:20|20273|20153|20267.87|20147.87|20273|20153|20267.87|20147.87|10
1631445630000|2021-09-12 11:20:30|20267.23|20147.23|20266.77|20146.77|20267.94|20147.94|20266.77|20146.77|10
1631445640000|2021-09-12 11:20:40|20267.07|20147.07|20264.27|20144.27|20267.07|20147.07|20264.27|20144.27|10
1631445650000|2021-09-12 11:20:50|20263.68|20143.68|20262.04|20142.04|20263.79|20143.79|20262.04|20142.04|10
1631445660000|2021-09-12 11:21:00|20261.19|20141.19|20256.12|20136.12|20261.19|20141.19|20256.12|20136.12|10
1631445670000|2021-09-12 11:21:10|20255.44|20135.44|20255.21|20135.21|20255.44|20135.44|20253.56|20133.56|10
1631445680000|2021-09-12 11:21:20|20255.5|20135.5|20254.25|20134.25|20256.26|20136.26|20254.25|20134.25|9
1631445690000|2021-09-12 11:21:30|20253.1|20133.1|20246.98|20126.98|20253.1|20133.1|20246.98|20126.98|10
1631445700000|2021-09-12 11:21:40|20245.56|20125.56|20244.73|20124.73|20245.83|20125.83|20244.49|20124.49|10
1631445710000|2021-09-12 11:21:50|20244.58|20124.58|20243.89|20123.89|20245.05|20125.05|20243.69|20123.69|10
1631445720000|2021-09-12 11:22:00|20243.59|20123.59|20240.32|20120.32|20243.59|20123.59|20240.32|20120.32|10
1631445730000|2021-09-12 11:22:10|20241.41|20121.41|20239.27|20119.27|20242.18|20122.18|20239.27|20119.27|10
1631445740000|2021-09-12 11:22:20|20239.2|20119.2|20243.15|20123.15|20243.15|20123.15|20239.2|20119.2|10
1631445750000|2021-09-12 11:22:30|20244.27|20124.27|20251.29|20131.29|20251.29|20131.29|20244.27|20124.27|10
1631445760000|2021-09-12 11:22:40|20251.36|20131.36|20251.33|20131.33|20251.47|20131.47|20250.62|20130.62|9
1631445770000|2021-09-12 11:22:50|20250.33|20130.33|20256.04|20136.04|20256.04|20136.04|20250.3|20130.3|10
1631445780000|2021-09-12 11:23:00|20256.72|20136.72|20258.1|20138.1|20258.12|20138.12|20256.72|20136.72|10
1631445790000|2021-09-12 11:23:10|20258.04|20138.04|20257.72|20137.72|20258.22|20138.22|20257.42|20137.42|10
1631445800000|2021-09-12 11:23:20|20257.7|20137.7|20251.8|20131.8|20257.7|20137.7|20251.8|20131.8|10
1631445810000|2021-09-12 11:23:30|20251.84|20131.84|20247.15|20127.15|20251.84|20131.84|20247.15|20127.15|10
1631445820000|2021-09-12 11:23:40|20247.08|20127.08|20248|20128|20248|20128|20246|20126|10
1631445830000|2021-09-12 11:23:50|20247.92|20127.92|20248.71|20128.71|20248.89|20128.89|20247.92|20127.92|10
1631445840000|2021-09-12 11:24:00|20248.92|20128.92|20251.98|20131.98|20251.98|20131.98|20248.92|20128.92|10
1631445850000|2021-09-12 11:24:10|20252.8|20132.8|20253.89|20133.89|20253.89|20133.89|20252.21|20132.21|8
1631445860000|2021-09-12 11:24:20|20254.14|20134.14|20255.59|20135.59|20255.94|20135.94|20254.14|20134.14|9
1631445870000|2021-09-12 11:24:30|20256.18|20136.18|20256.34|20136.34|20256.54|20136.54|20255.67|20135.67|10
1631445880000|2021-09-12 11:24:40|20257.51|20137.51|20258.38|20138.38|20259.1|20139.1|20257.51|20137.51|10
1631445890000|2021-09-12 11:24:50|20258.83|20138.83|20258.2|20138.2|20259.22|20139.22|20258.2|20138.2|10
1631445900000|2021-09-12 11:25:00|20259.14|20139.14|20259.04|20139.04|20259.71|20139.71|20258.87|20138.87|9
1631445910000|2021-09-12 11:25:10|20259|20139|20257.52|20137.52|20259|20139|20257.52|20137.52|10
1631445920000|2021-09-12 11:25:20|20257|20137|20257.22|20137.22|20257.8|20137.8|20257|20137|10
1631445930000|2021-09-12 11:25:30|20258.01|20138.01|20257.11|20137.11|20258.02|20138.02|20257|20137|9
1631445940000|2021-09-12 11:25:40|20256.97|20136.97|20258.66|20138.66|20258.85|20138.85|20256.97|20136.97|10
1631445950000|2021-09-12 11:25:50|20258.76|20138.76|20262.25|20142.25|20262.43|20142.43|20258.76|20138.76|9
1631445960000|2021-09-12 11:26:00|20261.73|20141.73|20260.37|20140.37|20261.73|20141.73|20259.99|20139.99|10
1631445970000|2021-09-12 11:26:10|20260.41|20140.41|20252.45|20132.45|20260.41|20140.41|20252.45|20132.45|10
1631445980000|2021-09-12 11:26:20|20251.65|20131.65|20248.05|20128.05|20251.65|20131.65|20247.29|20127.29|10
1631445990000|2021-09-12 11:26:30|20247.97|20127.97|20255.07|20135.07|20256.72|20136.72|20245.94|20125.94|10
1631446000000|2021-09-12 11:26:40|20257.65|20137.65|20258.61|20138.61|20258.61|20138.61|20256.05|20136.05|10
1631446010000|2021-09-12 11:26:50|20258.55|20138.55|20257.27|20137.27|20258.57|20138.57|20256.89|20136.89|8
1631446020000|2021-09-12 11:27:00|20257.32|20137.32|20255.68|20135.68|20257.32|20137.32|20255.48|20135.48|10
1631446030000|2021-09-12 11:27:10|20256.85|20136.85|20255.8|20135.8|20257.64|20137.64|20255.8|20135.8|10
1631446040000|2021-09-12 11:27:20|20255.61|20135.61|20257.92|20137.92|20257.95|20137.95|20255.44|20135.44|10
1631446050000|2021-09-12 11:27:30|20257.96|20137.96|20260.41|20140.41|20260.41|20140.41|20257.96|20137.96|10
1631446060000|2021-09-12 11:27:40|20260.48|20140.48|20262.06|20142.06|20262.06|20142.06|20260.48|20140.48|10
1631446070000|2021-09-12 11:27:50|20262.85|20142.85|20264.86|20144.86|20264.86|20144.86|20262.59|20142.59|10
1631446080000|2021-09-12 11:28:00|20266.11|20146.11|20266.66|20146.66|20267.72|20147.72|20266.11|20146.11|9
1631446090000|2021-09-12 11:28:10|20266.33|20146.33|20264.89|20144.89|20266.36|20146.36|20264.89|20144.89|10
1631446100000|2021-09-12 11:28:20|20264.58|20144.58|20264.97|20144.97|20264.97|20144.97|20263.49|20143.49|9
1631446110000|2021-09-12 11:28:30|20264.81|20144.81|20265.22|20145.22|20265.22|20145.22|20263.95|20143.95|10
1631446120000|2021-09-12 11:28:40|20264.63|20144.63|20263.65|20143.65|20264.63|20144.63|20263.64|20143.64|9
1631446130000|2021-09-12 11:28:50|20263.61|20143.61|20261.65|20141.65|20263.61|20143.61|20261.65|20141.65|10
1631446140000|2021-09-12 11:29:00|20261.73|20141.73|20261.25|20141.25|20262.08|20142.08|20261.25|20141.25|10
1631446150000|2021-09-12 11:29:10|20261.14|20141.14|20261.6|20141.6|20261.99|20141.99|20261.14|20141.14|9
1631446160000|2021-09-12 11:29:20|20261.44|20141.44|20262.54|20142.54|20262.54|20142.54|20260.88|20140.88|9
1631446170000|2021-09-12 11:29:30|20262.73|20142.73|20262.96|20142.96|20263.01|20143.01|20262.45|20142.45|10
1631446180000|2021-09-12 11:29:40|20263|20143|20262.92|20142.92|20263.01|20143.01|20262.64|20142.64|9
1631446190000|2021-09-12 11:29:50|20262.97|20142.97|20263.42|20143.42|20263.63|20143.63|20262.2|20142.2|10
1631446200000|2021-09-12 11:30:00|20263.43|20143.43|20267.75|20147.75|20267.75|20147.75|20263.43|20143.43|10
1631446210000|2021-09-12 11:30:10|20267.93|20147.93|20269.3|20149.3|20269.85|20149.85|20267.86|20147.86|10
1631446220000|2021-09-12 11:30:20|20269.54|20149.54|20271.38|20151.38|20271.46|20151.46|20269.54|20149.54|10
1631446230000|2021-09-12 11:30:30|20271.29|20151.29|20271.74|20151.74|20271.85|20151.85|20271.29|20151.29|10
1631446240000|2021-09-12 11:30:40|20271.87|20151.87|20271.33|20151.33|20272.11|20152.11|20271.31|20151.31|10
1631446250000|2021-09-12 11:30:50|20270.71|20150.71|20271.46|20151.46|20271.46|20151.46|20270.39|20150.39|10
1631446260000|2021-09-12 11:31:00|20271.99|20151.99|20271.85|20151.85|20273.67|20153.67|20271.85|20151.85|10
1631446270000|2021-09-12 11:31:10|20272.54|20152.54|20274.91|20154.91|20274.91|20154.91|20271.19|20151.19|9
1631446280000|2021-09-12 11:31:20|20274.69|20154.69|20277.11|20157.11|20277.77|20157.77|20274.69|20154.69|10
1631446290000|2021-09-12 11:31:30|20278.34|20158.34|20279.63|20159.63|20279.63|20159.63|20277.38|20157.38|10
1631446300000|2021-09-12 11:31:40|20279.74|20159.74|20279.39|20159.39|20280.36|20160.36|20279.12|20159.12|10
1631446310000|2021-09-12 11:31:50|20279.23|20159.23|20277.86|20157.86|20279.23|20159.23|20277.81|20157.81|10
1631446320000|2021-09-12 11:32:00|20277.5|20157.5|20271.52|20151.52|20277.5|20157.5|20271.52|20151.52|10
1631446330000|2021-09-12 11:32:10|20271.23|20151.23|20270.13|20150.13|20271.23|20151.23|20269.45|20149.45|10
1631446340000|2021-09-12 11:32:20|20270.22|20150.22|20271.54|20151.54|20271.78|20151.78|20270.22|20150.22|10
1631446350000|2021-09-12 11:32:30|20271.87|20151.87|20266.77|20146.77|20271.87|20151.87|20266.77|20146.77|10
1631446360000|2021-09-12 11:32:40|20267.05|20147.05|20268.21|20148.21|20268.46|20148.46|20267.05|20147.05|10
1631446370000|2021-09-12 11:32:50|20267.99|20147.99|20269.1|20149.1|20269.1|20149.1|20266.89|20146.89|10
1631446380000|2021-09-12 11:33:00|20269.86|20149.86|20270.14|20150.14|20270.47|20150.47|20269.39|20149.39|10
1631446390000|2021-09-12 11:33:10|20270.15|20150.15|20272.07|20152.07|20273.16|20153.16|20270.15|20150.15|9
1631446400000|2021-09-12 11:33:20|20273.02|20153.02|20267.38|20147.38|20273.02|20153.02|20267.38|20147.38|10
1631446410000|2021-09-12 11:33:30|20267.51|20147.51|20266.89|20146.89|20267.73|20147.73|20266.75|20146.75|10
1631446420000|2021-09-12 11:33:40|20265.89|20145.89|20269.25|20149.25|20269.25|20149.25|20265.89|20145.89|10
1631446430000|2021-09-12 11:33:50|20269.37|20149.37|20270.86|20150.86|20271.1|20151.1|20269.37|20149.37|10
1631446440000|2021-09-12 11:34:00|20271.13|20151.13|20273.17|20153.17|20273.17|20153.17|20271.13|20151.13|9
1631446450000|2021-09-12 11:34:10|20273.23|20153.23|20271.63|20151.63|20274.35|20154.35|20271.63|20151.63|10
1631446460000|2021-09-12 11:34:20|20271.03|20151.03|20272.01|20152.01|20272.01|20152.01|20270.39|20150.39|10
1631446470000|2021-09-12 11:34:30|20272.17|20152.17|20269.18|20149.18|20272.17|20152.17|20269.18|20149.18|10
1631446480000|2021-09-12 11:34:40|20269.1|20149.1|20267.95|20147.95|20269.34|20149.34|20267.8|20147.8|10
1631446490000|2021-09-12 11:34:50|20268.75|20148.75|20265.54|20145.54|20268.75|20148.75|20265.47|20145.47|10
1631446500000|2021-09-12 11:35:00|20265.21|20145.21|20263.75|20143.75|20265.21|20145.21|20263.23|20143.23|8
1631446510000|2021-09-12 11:35:10|20263.66|20143.66|20265.06|20145.06|20265.47|20145.47|20263.66|20143.66|10
1631446520000|2021-09-12 11:35:20|20264.88|20144.88|20267.07|20147.07|20267.07|20147.07|20264.78|20144.78|10
1631446530000|2021-09-12 11:35:30|20266.95|20146.95|20270.36|20150.36|20270.36|20150.36|20266.95|20146.95|10
1631446540000|2021-09-12 11:35:40|20270.71|20150.71|20272.55|20152.55|20272.82|20152.82|20270.63|20150.63|10
1631446550000|2021-09-12 11:35:50|20272.59|20152.59|20271.72|20151.72|20273.18|20153.18|20271.19|20151.19|10
1631446560000|2021-09-12 11:36:00|20271.63|20151.63|20275.41|20155.41|20275.41|20155.41|20271.63|20151.63|9
1631446570000|2021-09-12 11:36:10|20275.73|20155.73|20277.47|20157.47|20277.47|20157.47|20275.73|20155.73|10
1631446580000|2021-09-12 11:36:20|20277.5|20157.5|20279.84|20159.84|20279.84|20159.84|20277.12|20157.12|10
1631446590000|2021-09-12 11:36:30|20279.88|20159.88|20280.35|20160.35|20280.49|20160.49|20279.74|20159.74|8
1631446600000|2021-09-12 11:36:40|20280.95|20160.95|20280.96|20160.96|20281.25|20161.25|20280.65|20160.65|10
1631446610000|2021-09-12 11:36:50|20281.25|20161.25|20280.91|20160.91|20281.25|20161.25|20280.82|20160.82|10
1631446620000|2021-09-12 11:37:00|20280.79|20160.79|20280.78|20160.78|20280.82|20160.82|20280.44|20160.44|7
1631446630000|2021-09-12 11:37:10|20280.88|20160.88|20281.28|20161.28|20281.28|20161.28|20280.63|20160.63|9
1631446640000|2021-09-12 11:37:20|20281.46|20161.46|20281.84|20161.84|20281.87|20161.87|20281.23|20161.23|9
1631446650000|2021-09-12 11:37:30|20282.52|20162.52|20289.05|20169.05|20289.05|20169.05|20282.52|20162.52|10
1631446660000|2021-09-12 11:37:40|20289.39|20169.39|20289.53|20169.53|20290.37|20170.37|20289.06|20169.06|10
1631446670000|2021-09-12 11:37:50|20290|20170|20291.51|20171.51|20292.39|20172.39|20290|20170|9
1631446680000|2021-09-12 11:38:00|20291.49|20171.49|20294.71|20174.71|20294.71|20174.71|20291.49|20171.49|10
1631446690000|2021-09-12 11:38:10|20294.89|20174.89|20294.94|20174.94|20295.21|20175.21|20294.89|20174.89|9
1631446700000|2021-09-12 11:38:20|20297.39|20177.39|20297.63|20177.63|20297.81|20177.81|20297.12|20177.12|10
1631446710000|2021-09-12 11:38:30|20297.89|20177.89|20297.23|20177.23|20298.01|20178.01|20297.23|20177.23|10
1631446720000|2021-09-12 11:38:40|20297.85|20177.85|20298.53|20178.53|20298.53|20178.53|20297.19|20177.19|10
1631446730000|2021-09-12 11:38:50|20298.18|20178.18|20300.57|20180.57|20300.74|20180.74|20298.18|20178.18|10
1631446740000|2021-09-12 11:39:00|20300.51|20180.51|20299.23|20179.23|20300.65|20180.65|20299.23|20179.23|9
1631446750000|2021-09-12 11:39:10|20299.24|20179.24|20299.34|20179.34|20299.35|20179.35|20298.49|20178.49|10
1631446760000|2021-09-12 11:39:20|20299.01|20179.01|20300.66|20180.66|20302|20182|20299.01|20179.01|10
1631446770000|2021-09-12 11:39:30|20300.07|20180.07|20297.91|20177.91|20300.07|20180.07|20297.49|20177.49|10
1631446780000|2021-09-12 11:39:40|20297.88|20177.88|20297.92|20177.92|20298.38|20178.38|20297.81|20177.81|9
1631446790000|2021-09-12 11:39:50|20297.66|20177.66|20297.91|20177.91|20298.19|20178.19|20297.65|20177.65|8
1631446800000|2021-09-12 11:40:00|20299.13|20179.13|20299.25|20179.25|20299.66|20179.66|20298.18|20178.18|9
1631446810000|2021-09-12 11:40:10|20299|20179|20300.4|20180.4|20300.58|20180.58|20299|20179|9
1631446820000|2021-09-12 11:40:20|20300.65|20180.65|20301.46|20181.46|20301.46|20181.46|20300.36|20180.36|10
1631446830000|2021-09-12 11:40:30|20300.41|20180.41|20303.69|20183.69|20303.69|20183.69|20300.41|20180.41|10
1631446840000|2021-09-12 11:40:40|20304.9|20184.9|20305.26|20185.26|20305.26|20185.26|20304.67|20184.67|10
1631446850000|2021-09-12 11:40:50|20305.41|20185.41|20307.96|20187.96|20307.96|20187.96|20305.41|20185.41|10
1631446860000|2021-09-12 11:41:00|20308|20188|20309.97|20189.97|20310.65|20190.65|20308|20188|10
1631446870000|2021-09-12 11:41:10|20308.99|20188.99|20308.94|20188.94|20310.04|20190.04|20308.94|20188.94|9
1631446880000|2021-09-12 11:41:20|20308.9|20188.9|20309.87|20189.87|20309.87|20189.87|20308.21|20188.21|9
1631446890000|2021-09-12 11:41:30|20310.14|20190.14|20308.07|20188.07|20310.58|20190.58|20308.07|20188.07|10
1631446900000|2021-09-12 11:41:40|20307.93|20187.93|20308.37|20188.37|20308.37|20188.37|20307.62|20187.62|10
1631446910000|2021-09-12 11:41:50|20308.45|20188.45|20302.36|20182.36|20308.48|20188.48|20302.36|20182.36|10
1631446920000|2021-09-12 11:42:00|20302.11|20182.11|20297.1|20177.1|20302.11|20182.11|20296.26|20176.26|10
1631446930000|2021-09-12 11:42:10|20296.75|20176.75|20299.64|20179.64|20299.64|20179.64|20296.75|20176.75|10
1631446940000|2021-09-12 11:42:20|20299.27|20179.27|20300.6|20180.6|20301.28|20181.28|20299.24|20179.24|9
1631446950000|2021-09-12 11:42:30|20301.27|20181.27|20303.89|20183.89|20304.3|20184.3|20301.27|20181.27|10
1631446960000|2021-09-12 11:42:40|20303.99|20183.99|20304.62|20184.62|20304.84|20184.84|20303.64|20183.64|9
1631446970000|2021-09-12 11:42:50|20304.57|20184.57|20305.07|20185.07|20305.19|20185.19|20304.57|20184.57|7
1631446980000|2021-09-12 11:43:00|20305.28|20185.28|20305.47|20185.47|20305.47|20185.47|20305.16|20185.16|6
1631446990000|2021-09-12 11:43:10|20305.56|20185.56|20304.12|20184.12|20305.62|20185.62|20304.12|20184.12|9
1631447000000|2021-09-12 11:43:20|20304.2|20184.2|20307.96|20187.96|20308.08|20188.08|20304.2|20184.2|10
1631447010000|2021-09-12 11:43:30|20309.21|20189.21|20309.57|20189.57|20309.88|20189.88|20309.21|20189.21|10
1631447020000|2021-09-12 11:43:40|20309.65|20189.65|20308.95|20188.95|20309.66|20189.66|20308.61|20188.61|10
1631447030000|2021-09-12 11:43:50|20308.97|20188.97|20312.09|20192.09|20312.09|20192.09|20308.97|20188.97|10
1631447040000|2021-09-12 11:44:00|20312.25|20192.25|20314.81|20194.81|20315.46|20195.46|20312.25|20192.25|10
1631447050000|2021-09-12 11:44:10|20314.65|20194.65|20315.68|20195.68|20315.68|20195.68|20314.65|20194.65|10
1631447060000|2021-09-12 11:44:20|20316.59|20196.59|20316.86|20196.86|20317.11|20197.11|20316.52|20196.52|10
1631447070000|2021-09-12 11:44:30|20317.07|20197.07|20316.95|20196.95|20317.24|20197.24|20316.71|20196.71|10
1631447080000|2021-09-12 11:44:40|20316.2|20196.2|20313.24|20193.24|20316.2|20196.2|20313.24|20193.24|10
1631447090000|2021-09-12 11:44:50|20312.01|20192.01|20310.07|20190.07|20312.01|20192.01|20309.99|20189.99|10
1631447100000|2021-09-12 11:45:00|20309.74|20189.74|20311.38|20191.38|20311.38|20191.38|20309.39|20189.39|10
1631447110000|2021-09-12 11:45:10|20311.69|20191.69|20315.95|20195.95|20315.95|20195.95|20311.69|20191.69|10
1631447120000|2021-09-12 11:45:20|20316.23|20196.23|20318.19|20198.19|20318.19|20198.19|20316.23|20196.23|9
1631447130000|2021-09-12 11:45:30|20317.19|20197.19|20322.24|20202.24|20322.63|20202.63|20317.19|20197.19|10
1631447140000|2021-09-12 11:45:40|20322.32|20202.32|20326.23|20206.23|20326.23|20206.23|20322.32|20202.32|10
1631447150000|2021-09-12 11:45:50|20326.33|20206.33|20328.1|20208.1|20328.66|20208.66|20326.33|20206.33|10
1631447160000|2021-09-12 11:46:00|20328.44|20208.44|20329.13|20209.13|20329.64|20209.64|20328.26|20208.26|9
1631447170000|2021-09-12 11:46:10|20329.82|20209.82|20331.19|20211.19|20331.19|20211.19|20329.6|20209.6|8
1631447180000|2021-09-12 11:46:20|20331.09|20211.09|20331.41|20211.41|20331.87|20211.87|20330.77|20210.77|10
1631447190000|2021-09-12 11:46:30|20331.52|20211.52|20334.4|20214.4|20334.58|20214.58|20331.52|20211.52|10
1631447200000|2021-09-12 11:46:40|20335.62|20215.62|20333.49|20213.49|20336.04|20216.04|20333.49|20213.49|10
1631447210000|2021-09-12 11:46:50|20333.05|20213.05|20333.76|20213.76|20334.5|20214.5|20332.74|20212.74|10
1631447220000|2021-09-12 11:47:00|20334|20214|20332.97|20212.97|20334|20214|20332.97|20212.97|10
1631447230000|2021-09-12 11:47:10|20333.01|20213.01|20338.85|20218.85|20338.85|20218.85|20332.07|20212.07|9
1631447240000|2021-09-12 11:47:20|20338.83|20218.83|20339.42|20219.42|20340.07|20220.07|20338.83|20218.83|10
1631447250000|2021-09-12 11:47:30|20339.5|20219.5|20340.45|20220.45|20340.79|20220.79|20339.14|20219.14|10
1631447260000|2021-09-12 11:47:40|20340.42|20220.42|20337.18|20217.18|20340.42|20220.42|20337.18|20217.18|10
1631447270000|2021-09-12 11:47:50|20336.79|20216.79|20333.38|20213.38|20336.79|20216.79|20333.38|20213.38|10
1631447280000|2021-09-12 11:48:00|20333.3|20213.3|20333.74|20213.74|20333.92|20213.92|20332.67|20212.67|10
1631447290000|2021-09-12 11:48:10|20333.96|20213.96|20333.81|20213.81|20334.11|20214.11|20332.89|20212.89|10
1631447300000|2021-09-12 11:48:20|20333.89|20213.89|20334.56|20214.56|20336.73|20216.73|20333.89|20213.89|10
1631447310000|2021-09-12 11:48:30|20332.4|20212.4|20332.45|20212.45|20333.19|20213.19|20332.26|20212.26|10
1631447320000|2021-09-12 11:48:40|20332.14|20212.14|20330.9|20210.9|20332.14|20212.14|20330.4|20210.4|10
1631447330000|2021-09-12 11:48:50|20331.18|20211.18|20332.42|20212.42|20332.42|20212.42|20331.12|20211.12|10
1631447340000|2021-09-12 11:49:00|20332.78|20212.78|20334.47|20214.47|20334.47|20214.47|20332.77|20212.77|10
1631447350000|2021-09-12 11:49:10|20334.4|20214.4|20334.99|20214.99|20335.02|20215.02|20334.37|20214.37|10
1631447360000|2021-09-12 11:49:20|20336.04|20216.04|20338.37|20218.37|20338.37|20218.37|20335.79|20215.79|9
1631447370000|2021-09-12 11:49:30|20338.98|20218.98|20339.89|20219.89|20341.64|20221.64|20338.98|20218.98|9
1631447380000|2021-09-12 11:49:40|20339.9|20219.9|20335.85|20215.85|20339.9|20219.9|20335.85|20215.85|9
1631447390000|2021-09-12 11:49:50|20335.38|20215.38|20334.22|20214.22|20336.05|20216.05|20334.08|20214.08|10
1631447400000|2021-09-12 11:50:00|20333.46|20213.46|20332.57|20212.57|20333.46|20213.46|20332.57|20212.57|10
1631447410000|2021-09-12 11:50:10|20332.88|20212.88|20336.1|20216.1|20336.1|20216.1|20332.87|20212.87|10
1631447420000|2021-09-12 11:50:20|20335.99|20215.99|20337.13|20217.13|20337.87|20217.87|20335.99|20215.99|10
1631447430000|2021-09-12 11:50:30|20338.02|20218.02|20339.95|20219.95|20339.98|20219.98|20338.02|20218.02|10
1631447440000|2021-09-12 11:50:40|20339.68|20219.68|20341.24|20221.24|20341.47|20221.47|20339.4|20219.4|10
1631447450000|2021-09-12 11:50:50|20341.65|20221.65|20340.37|20220.37|20341.65|20221.65|20340.32|20220.32|10
1631447460000|2021-09-12 11:51:00|20340.81|20220.81|20343.02|20223.02|20343.38|20223.38|20340.81|20220.81|10
1631447470000|2021-09-12 11:51:10|20342.48|20222.48|20343.03|20223.03|20343.03|20223.03|20342.42|20222.42|10
1631447480000|2021-09-12 11:51:20|20343.82|20223.82|20342.16|20222.16|20344.4|20224.4|20342.16|20222.16|10
1631447490000|2021-09-12 11:51:30|20342.1|20222.1|20342.24|20222.24|20342.55|20222.55|20342.1|20222.1|10
1631447500000|2021-09-12 11:51:40|20342.21|20222.21|20346.72|20226.72|20346.77|20226.77|20342.21|20222.21|10
1631447510000|2021-09-12 11:51:50|20347.28|20227.28|20349.95|20229.95|20349.95|20229.95|20347.28|20227.28|10
1631447520000|2021-09-12 11:52:00|20351.01|20231.01|20354.51|20234.51|20354.51|20234.51|20351.01|20231.01|10
1631447530000|2021-09-12 11:52:10|20353.82|20233.82|20356.72|20236.72|20356.85|20236.85|20353.82|20233.82|10
1631447540000|2021-09-12 11:52:20|20356.56|20236.56|20358.13|20238.13|20358.61|20238.61|20356.56|20236.56|10
1631447550000|2021-09-12 11:52:30|20358.12|20238.12|20360.16|20240.16|20360.21|20240.21|20358.12|20238.12|10
1631447560000|2021-09-12 11:52:40|20360.22|20240.22|20360.47|20240.47|20360.47|20240.47|20359.22|20239.22|10
1631447570000|2021-09-12 11:52:50|20360.43|20240.43|20360.22|20240.22|20360.73|20240.73|20360.22|20240.22|10
1631447580000|2021-09-12 11:53:00|20360.42|20240.42|20358.25|20238.25|20360.42|20240.42|20358.25|20238.25|10
1631447590000|2021-09-12 11:53:10|20358.1|20238.1|20357.85|20237.85|20358.17|20238.17|20357.43|20237.43|9
1631447600000|2021-09-12 11:53:20|20357.62|20237.62|20357.29|20237.29|20357.62|20237.62|20356.09|20236.09|10
1631447610000|2021-09-12 11:53:30|20357.03|20237.03|20356.31|20236.31|20357.03|20237.03|20355.21|20235.21|10
1631447620000|2021-09-12 11:53:40|20356.38|20236.38|20356.55|20236.55|20357.27|20237.27|20356.38|20236.38|10
1631447630000|2021-09-12 11:53:50|20356.7|20236.7|20356.88|20236.88|20357.81|20237.81|20356.7|20236.7|10
1631447640000|2021-09-12 11:54:00|20357.28|20237.28|20359.62|20239.62|20359.62|20239.62|20357.28|20237.28|10
1631447650000|2021-09-12 11:54:10|20359.63|20239.63|20359.45|20239.45|20359.67|20239.67|20359.14|20239.14|9
1631447660000|2021-09-12 11:54:20|20359.16|20239.16|20358.06|20238.06|20359.16|20239.16|20357.16|20237.16|10
1631447670000|2021-09-12 11:54:30|20358.1|20238.1|20360.61|20240.61|20360.61|20240.61|20358.1|20238.1|10
1631447680000|2021-09-12 11:54:40|20360.65|20240.65|20363.52|20243.52|20363.56|20243.56|20360.65|20240.65|9
1631447690000|2021-09-12 11:54:50|20365.05|20245.05|20367.45|20247.45|20367.89|20247.89|20365.05|20245.05|10
1631447700000|2021-09-12 11:55:00|20365.58|20245.58|20364.14|20244.14|20366.23|20246.23|20364.14|20244.14|10
1631447710000|2021-09-12 11:55:10|20364.18|20244.18|20363.58|20243.58|20364.89|20244.89|20363.58|20243.58|9
1631447720000|2021-09-12 11:55:20|20363.45|20243.45|20365.93|20245.93|20366.46|20246.46|20363.45|20243.45|10
1631447730000|2021-09-12 11:55:30|20365.51|20245.51|20367.62|20247.62|20368.08|20248.08|20365.51|20245.51|8
1631447740000|2021-09-12 11:55:40|20367.2|20247.2|20368.32|20248.32|20370.42|20250.42|20367.2|20247.2|10
1631447750000|2021-09-12 11:55:50|20368.13|20248.13|20367.61|20247.61|20368.13|20248.13|20367.53|20247.53|9
1631447760000|2021-09-12 11:56:00|20367.59|20247.59|20368.32|20248.32|20368.32|20248.32|20367.52|20247.52|10
1631447770000|2021-09-12 11:56:10|20368.83|20248.83|20369.86|20249.86|20369.86|20249.86|20367.77|20247.77|10
1631447780000|2021-09-12 11:56:20|20369.99|20249.99|20379.68|20259.68|20379.79|20259.79|20369.99|20249.99|10
1631447790000|2021-09-12 11:56:30|20379.93|20259.93|20385.06|20265.06|20385.06|20265.06|20379.93|20259.93|10
1631447800000|2021-09-12 11:56:40|20385.84|20265.84|20387.63|20267.63|20387.63|20267.63|20385.49|20265.49|10
1631447810000|2021-09-12 11:56:50|20390.63|20270.63|20395.28|20275.28|20395.28|20275.28|20390.63|20270.63|10
1631447820000|2021-09-12 11:57:00|20394.61|20274.61|20392.89|20272.89|20394.61|20274.61|20391.64|20271.64|10
1631447830000|2021-09-12 11:57:10|20392.07|20272.07|20390.67|20270.67|20392.07|20272.07|20390.22|20270.22|10
1631447840000|2021-09-12 11:57:20|20389.21|20269.21|20389.73|20269.73|20390|20270|20388.16|20268.16|10
1631447850000|2021-09-12 11:57:30|20389.72|20269.72|20391.28|20271.28|20391.28|20271.28|20389.63|20269.63|10
1631447860000|2021-09-12 11:57:40|20390.98|20270.98|20389.06|20269.06|20391.32|20271.32|20388.61|20268.61|10
1631447870000|2021-09-12 11:57:50|20389.05|20269.05|20387.2|20267.2|20389.59|20269.59|20387.2|20267.2|10
1631447880000|2021-09-12 11:58:00|20386.88|20266.88|20382.56|20262.56|20386.88|20266.88|20382.56|20262.56|10
1631447890000|2021-09-12 11:58:10|20382.08|20262.08|20379.43|20259.43|20382.08|20262.08|20379.22|20259.22|9
1631447900000|2021-09-12 11:58:20|20378.97|20258.97|20378.76|20258.76|20380.74|20260.74|20378.76|20258.76|9
1631447910000|2021-09-12 11:58:30|20378.52|20258.52|20375.07|20255.07|20379.29|20259.29|20375.07|20255.07|9
1631447920000|2021-09-12 11:58:40|20375.06|20255.06|20372.41|20252.41|20375.75|20255.75|20372.41|20252.41|10
1631447930000|2021-09-12 11:58:50|20372.2|20252.2|20370.63|20250.63|20372.2|20252.2|20370.63|20250.63|10
1631447940000|2021-09-12 11:59:00|20370.19|20250.19|20371.07|20251.07|20371.07|20251.07|20369.69|20249.69|10
1631447950000|2021-09-12 11:59:10|20371.02|20251.02|20375.71|20255.71|20375.9|20255.9|20371.02|20251.02|10
1631447960000|2021-09-12 11:59:20|20374.85|20254.85|20375.07|20255.07|20376.49|20256.49|20374.84|20254.84|10
1631447970000|2021-09-12 11:59:30|20375.22|20255.22|20374.8|20254.8|20375.22|20255.22|20374.18|20254.18|9
1631447980000|2021-09-12 11:59:40|20374.76|20254.76|20376.89|20256.89|20376.89|20256.89|20374.76|20254.76|10
1631447990000|2021-09-12 11:59:50|20376.92|20256.92|20382.99|20262.99|20382.99|20262.99|20376.92|20256.92|10
1631448000000|2021-09-12 12:00:00|20383.97|20263.97|20395.95|20275.95|20395.95|20275.95|20383.97|20263.97|10
1631448010000|2021-09-12 12:00:10|20396.73|20276.73|20408.52|20288.52|20408.97|20288.97|20396.73|20276.73|10
1631448020000|2021-09-12 12:00:20|20411.84|20291.84|20414.51|20294.51|20415.11|20295.11|20411.84|20291.84|10
1631448030000|2021-09-12 12:00:30|20414.54|20294.54|20418.62|20298.62|20419.48|20299.48|20414.54|20294.54|10
1631448040000|2021-09-12 12:00:40|20419.42|20299.42|20415.1|20295.1|20419.51|20299.51|20415.1|20295.1|10
1631448050000|2021-09-12 12:00:50|20414.15|20294.15|20412.86|20292.86|20415.16|20295.16|20412.64|20292.64|10
1631448060000|2021-09-12 12:01:00|20411.92|20291.92|20408.69|20288.69|20411.92|20291.92|20408.69|20288.69|10
1631448070000|2021-09-12 12:01:10|20409.28|20289.28|20410.35|20290.35|20410.35|20290.35|20407.71|20287.71|10
1631448080000|2021-09-12 12:01:20|20409.52|20289.52|20410.08|20290.08|20410.57|20290.57|20409.38|20289.38|10
1631448090000|2021-09-12 12:01:30|20410.78|20290.78|20401.31|20281.31|20410.78|20290.78|20401.31|20281.31|10
1631448100000|2021-09-12 12:01:40|20401.92|20281.92|20399.12|20279.12|20401.92|20281.92|20399.09|20279.09|10
1631448110000|2021-09-12 12:01:50|20399.35|20279.35|20396.83|20276.83|20399.35|20279.35|20396.48|20276.48|10
1631448120000|2021-09-12 12:02:00|20396.91|20276.91|20389.42|20269.42|20397.08|20277.08|20389.42|20269.42|10
1631448130000|2021-09-12 12:02:10|20388.96|20268.96|20387.91|20267.91|20389.81|20269.81|20387.91|20267.91|10
1631448140000|2021-09-12 12:02:20|20387.77|20267.77|20384.6|20264.6|20387.93|20267.93|20384.6|20264.6|10
1631448150000|2021-09-12 12:02:30|20384.77|20264.77|20382.57|20262.57|20385.1|20265.1|20382.32|20262.32|10
1631448160000|2021-09-12 12:02:40|20382.29|20262.29|20383.62|20263.62|20384.16|20264.16|20382.11|20262.11|10
1631448170000|2021-09-12 12:02:50|20384.07|20264.07|20384.07|20264.07|20385.42|20265.42|20384.07|20264.07|10
1631448180000|2021-09-12 12:03:00|20385.44|20265.44|20396.01|20276.01|20396.01|20276.01|20385.44|20265.44|10
1631448190000|2021-09-12 12:03:10|20395.12|20275.12|20398.94|20278.94|20399.24|20279.24|20394.73|20274.73|10
1631448200000|2021-09-12 12:03:20|20398.36|20278.36|20398.8|20278.8|20399.88|20279.88|20397.28|20277.28|9
1631448210000|2021-09-12 12:03:30|20399.33|20279.33|20399.7|20279.7|20400.03|20280.03|20399.26|20279.26|10
1631448220000|2021-09-12 12:03:40|20399.45|20279.45|20406.61|20286.61|20406.61|20286.61|20399.45|20279.45|9
1631448230000|2021-09-12 12:03:50|20407.03|20287.03|20409.21|20289.21|20409.21|20289.21|20407.03|20287.03|10
1631448240000|2021-09-12 12:04:00|20409.84|20289.84|20414.72|20294.72|20414.72|20294.72|20409.58|20289.58|10
1631448250000|2021-09-12 12:04:10|20416.66|20296.66|20421.64|20301.64|20421.64|20301.64|20416.66|20296.66|10
1631448260000|2021-09-12 12:04:20|20421.9|20301.9|20424.17|20304.17|20424.17|20304.17|20421.34|20301.34|10
1631448270000|2021-09-12 12:04:30|20424.13|20304.13|20424.79|20304.79|20425.25|20305.25|20424.13|20304.13|10
1631448280000|2021-09-12 12:04:40|20424.95|20304.95|20423.94|20303.94|20424.95|20304.95|20423.42|20303.42|9
1631448290000|2021-09-12 12:04:50|20423.95|20303.95|20425.09|20305.09|20425.77|20305.77|20423.95|20303.95|10
1631448300000|2021-09-12 12:05:00|20426.32|20306.32|20431.01|20311.01|20431.19|20311.19|20426.32|20306.32|10
1631448310000|2021-09-12 12:05:10|20431.08|20311.08|20430.12|20310.12|20431.67|20311.67|20430.09|20310.09|10
1631448320000|2021-09-12 12:05:20|20430.38|20310.38|20428.46|20308.46|20430.5|20310.5|20428.46|20308.46|10
1631448330000|2021-09-12 12:05:30|20428.29|20308.29|20427.82|20307.82|20428.69|20308.69|20427.01|20307.01|10
1631448340000|2021-09-12 12:05:40|20427.96|20307.96|20426.78|20306.78|20428.07|20308.07|20426.37|20306.37|10
1631448350000|2021-09-12 12:05:50|20425.46|20305.46|20422.3|20302.3|20425.49|20305.49|20421.9|20301.9|10
1631448360000|2021-09-12 12:06:00|20421.78|20301.78|20423.35|20303.35|20423.35|20303.35|20421.24|20301.24|10
1631448370000|2021-09-12 12:06:10|20423.27|20303.27|20424.32|20304.32|20424.32|20304.32|20422.77|20302.77|10
1631448380000|2021-09-12 12:06:20|20423.81|20303.81|20428.18|20308.18|20428.18|20308.18|20423.17|20303.17|10
1631448390000|2021-09-12 12:06:30|20428.93|20308.93|20434.15|20314.15|20435.28|20315.28|20428.93|20308.93|10
1631448400000|2021-09-12 12:06:40|20434.49|20314.49|20433|20313|20434.49|20314.49|20432.54|20312.54|10
1631448410000|2021-09-12 12:06:50|20433.29|20313.29|20433.93|20313.93|20434.3|20314.3|20433.29|20313.29|10
1631448420000|2021-09-12 12:07:00|20433.56|20313.56|20432.27|20312.27|20434.65|20314.65|20432.15|20312.15|10
1631448430000|2021-09-12 12:07:10|20431.86|20311.86|20431.77|20311.77|20431.86|20311.86|20431.26|20311.26|10
1631448440000|2021-09-12 12:07:20|20431.59|20311.59|20433.36|20313.36|20434.26|20314.26|20431.59|20311.59|10
1631448450000|2021-09-12 12:07:30|20433.19|20313.19|20435.92|20315.92|20435.92|20315.92|20432.6|20312.6|10
1631448460000|2021-09-12 12:07:40|20435.95|20315.95|20436.03|20316.03|20436.69|20316.69|20435.92|20315.92|10
1631448470000|2021-09-12 12:07:50|20435.73|20315.73|20437.52|20317.52|20437.52|20317.52|20435.4|20315.4|10
1631448480000|2021-09-12 12:08:00|20437.89|20317.89|20438.35|20318.35|20438.35|20318.35|20435.71|20315.71|10
1631448490000|2021-09-12 12:08:10|20438.74|20318.74|20437.53|20317.53|20438.74|20318.74|20437.33|20317.33|10
1631448500000|2021-09-12 12:08:20|20437.23|20317.23|20437.29|20317.29|20437.83|20317.83|20436.29|20316.29|10
1631448510000|2021-09-12 12:08:30|20437.34|20317.34|20437.63|20317.63|20437.83|20317.83|20435.54|20315.54|10
1631448520000|2021-09-12 12:08:40|20436.66|20316.66|20436.5|20316.5|20436.66|20316.66|20435.93|20315.93|9
1631448530000|2021-09-12 12:08:50|20436.03|20316.03|20437.48|20317.48|20437.56|20317.56|20436.03|20316.03|10
1631448540000|2021-09-12 12:09:00|20437.09|20317.09|20439.97|20319.97|20439.97|20319.97|20437.07|20317.07|10
1631448550000|2021-09-12 12:09:10|20440.41|20320.41|20439.73|20319.73|20440.53|20320.53|20439.2|20319.2|9
1631448560000|2021-09-12 12:09:20|20439.99|20319.99|20439.26|20319.26|20440.5|20320.5|20439.26|20319.26|10
1631448570000|2021-09-12 12:09:30|20439.62|20319.62|20441.77|20321.77|20441.99|20321.99|20439.62|20319.62|9
1631448580000|2021-09-12 12:09:40|20441.92|20321.92|20442.68|20322.68|20442.77|20322.77|20441.71|20321.71|8
1631448590000|2021-09-12 12:09:50|20442.72|20322.72|20441.62|20321.62|20442.72|20322.72|20441.17|20321.17|10
1631448600000|2021-09-12 12:10:00|20441.47|20321.47|20438.39|20318.39|20441.47|20321.47|20438.39|20318.39|10
1631448610000|2021-09-12 12:10:10|20437.21|20317.21|20440.43|20320.43|20440.91|20320.91|20435.93|20315.93|10
1631448620000|2021-09-12 12:10:20|20438.13|20318.13|20435.94|20315.94|20438.75|20318.75|20435.94|20315.94|10
1631448630000|2021-09-12 12:10:30|20436.12|20316.12|20434.87|20314.87|20436.23|20316.23|20434.87|20314.87|10
1631448640000|2021-09-12 12:10:40|20434.47|20314.47|20435.79|20315.79|20436.11|20316.11|20434.47|20314.47|10
1631448650000|2021-09-12 12:10:50|20435.93|20315.93|20438.28|20318.28|20438.9|20318.9|20435.93|20315.93|10
1631448660000|2021-09-12 12:11:00|20437.62|20317.62|20435.79|20315.79|20438.37|20318.37|20435.62|20315.62|10
1631448670000|2021-09-12 12:11:10|20435.03|20315.03|20433.42|20313.42|20436.02|20316.02|20433.23|20313.23|10
1631448680000|2021-09-12 12:11:20|20433.44|20313.44|20432.17|20312.17|20433.93|20313.93|20432.17|20312.17|9
1631448690000|2021-09-12 12:11:30|20432.54|20312.54|20426.93|20306.93|20432.54|20312.54|20426.93|20306.93|10
1631448700000|2021-09-12 12:11:40|20429|20309|20431.29|20311.29|20432.18|20312.18|20429|20309|10
1631448710000|2021-09-12 12:11:50|20431.64|20311.64|20431.15|20311.15|20434.34|20314.34|20431.15|20311.15|10
1631448720000|2021-09-12 12:12:00|20430.65|20310.65|20427.57|20307.57|20430.84|20310.84|20427.54|20307.54|10
1631448730000|2021-09-12 12:12:10|20428.44|20308.44|20428.35|20308.35|20428.44|20308.44|20425.13|20305.13|9
1631448740000|2021-09-12 12:12:20|20428.17|20308.17|20428.06|20308.06|20428.38|20308.38|20427.79|20307.79|10
1631448750000|2021-09-12 12:12:30|20428.2|20308.2|20428.44|20308.44|20428.44|20308.44|20427.84|20307.84|10
1631448760000|2021-09-12 12:12:40|20428.34|20308.34|20428.3|20308.3|20428.76|20308.76|20427.85|20307.85|10
1631448770000|2021-09-12 12:12:50|20427.99|20307.99|20424.4|20304.4|20427.99|20307.99|20424.4|20304.4|9
1631448780000|2021-09-12 12:13:00|20422.42|20302.42|20419.94|20299.94|20422.42|20302.42|20418.98|20298.98|10
1631448790000|2021-09-12 12:13:10|20419.76|20299.76|20415.09|20295.09|20419.76|20299.76|20415.09|20295.09|10
1631448800000|2021-09-12 12:13:20|20415.72|20295.72|20407.22|20287.22|20415.95|20295.95|20407.22|20287.22|10
1631448810000|2021-09-12 12:13:30|20406.29|20286.29|20403.87|20283.87|20406.29|20286.29|20403.22|20283.22|10
1631448820000|2021-09-12 12:13:40|20403.67|20283.67|20403.95|20283.95|20403.95|20283.95|20403.11|20283.11|9
1631448830000|2021-09-12 12:13:50|20404.5|20284.5|20407.13|20287.13|20407.13|20287.13|20404.5|20284.5|10
1631448840000|2021-09-12 12:14:00|20406.87|20286.87|20403.6|20283.6|20406.87|20286.87|20403.6|20283.6|10
1631448850000|2021-09-12 12:14:10|20403.59|20283.59|20403.39|20283.39|20404.01|20284.01|20403.28|20283.28|10
1631448860000|2021-09-12 12:14:20|20403.36|20283.36|20404.03|20284.03|20404.15|20284.15|20403.36|20283.36|10
1631448870000|2021-09-12 12:14:30|20404.14|20284.14|20402.2|20282.2|20404.38|20284.38|20402.2|20282.2|10
1631448880000|2021-09-12 12:14:40|20402.36|20282.36|20404.98|20284.98|20405.15|20285.15|20402.36|20282.36|10
1631448890000|2021-09-12 12:14:50|20404.59|20284.59|20401.75|20281.75|20404.59|20284.59|20401.75|20281.75|10
1631448900000|2021-09-12 12:15:00|20401.46|20281.46|20401.16|20281.16|20401.46|20281.46|20400.34|20280.34|10
1631448910000|2021-09-12 12:15:10|20401.37|20281.37|20396.55|20276.55|20401.37|20281.37|20396.55|20276.55|9
1631448920000|2021-09-12 12:15:20|20396.59|20276.59|20395.51|20275.51|20396.59|20276.59|20394.97|20274.97|10
1631448930000|2021-09-12 12:15:30|20396|20276|20394.11|20274.11|20396.03|20276.03|20394.11|20274.11|10
1631448940000|2021-09-12 12:15:40|20394.04|20274.04|20391.29|20271.29|20394.2|20274.2|20391.27|20271.27|10
1631448950000|2021-09-12 12:15:50|20390.95|20270.95|20390.9|20270.9|20391.81|20271.81|20390.9|20270.9|9
1631448960000|2021-09-12 12:16:00|20391.55|20271.55|20389.03|20269.03|20391.55|20271.55|20389.03|20269.03|10
1631448970000|2021-09-12 12:16:10|20388.36|20268.36|20381.47|20261.47|20388.36|20268.36|20380.69|20260.69|10
1631448980000|2021-09-12 12:16:20|20382.06|20262.06|20381.5|20261.5|20382.06|20262.06|20379.83|20259.83|10
1631448990000|2021-09-12 12:16:30|20382.23|20262.23|20381.68|20261.68|20382.23|20262.23|20380.99|20260.99|10
1631449000000|2021-09-12 12:16:40|20382.34|20262.34|20382.27|20262.27|20382.89|20262.89|20382.06|20262.06|10
1631449010000|2021-09-12 12:16:50|20382.04|20262.04|20380.65|20260.65|20382.04|20262.04|20380.25|20260.25|10
1631449020000|2021-09-12 12:17:00|20380.63|20260.63|20377.88|20257.88|20381.33|20261.33|20377.88|20257.88|10
1631449030000|2021-09-12 12:17:10|20377.55|20257.55|20379.65|20259.65|20379.73|20259.73|20377.27|20257.27|10
1631449040000|2021-09-12 12:17:20|20379.44|20259.44|20386.91|20266.91|20386.91|20266.91|20379.44|20259.44|9
1631449050000|2021-09-12 12:17:30|20386.37|20266.37|20388.88|20268.88|20388.88|20268.88|20386.37|20266.37|10
1631449060000|2021-09-12 12:17:40|20389.27|20269.27|20392.88|20272.88|20392.88|20272.88|20389.27|20269.27|10
1631449070000|2021-09-12 12:17:50|20393.06|20273.06|20396.09|20276.09|20396.9|20276.9|20393.04|20273.04|10
1631449080000|2021-09-12 12:18:00|20396.28|20276.28|20400|20280|20400.71|20280.71|20396.18|20276.18|9
1631449090000|2021-09-12 12:18:10|20400.93|20280.93|20400.14|20280.14|20401.03|20281.03|20397.63|20277.63|10
1631449100000|2021-09-12 12:18:20|20401.52|20281.52|20390.4|20270.4|20404.02|20284.02|20390.4|20270.4|10
1631449110000|2021-09-12 12:18:30|20390.6|20270.6|20394.24|20274.24|20394.24|20274.24|20390.6|20270.6|10
1631449120000|2021-09-12 12:18:40|20394.44|20274.44|20400.37|20280.37|20400.45|20280.45|20394.44|20274.44|10
1631449130000|2021-09-12 12:18:50|20400.47|20280.47|20402.02|20282.02|20402.02|20282.02|20399.52|20279.52|10
1631449140000|2021-09-12 12:19:00|20401.45|20281.45|20402.8|20282.8|20404.49|20284.49|20400.97|20280.97|10
1631449150000|2021-09-12 12:19:10|20402.75|20282.75|20406.59|20286.59|20406.6|20286.6|20402.75|20282.75|10
1631449160000|2021-09-12 12:19:20|20407.25|20287.25|20410.86|20290.86|20411.98|20291.98|20407.01|20287.01|10
1631449170000|2021-09-12 12:19:30|20410.42|20290.42|20394.86|20274.86|20410.42|20290.42|20394.86|20274.86|10
1631449180000|2021-09-12 12:19:40|20394.12|20274.12|20399.4|20279.4|20399.4|20279.4|20393.72|20273.72|10
1631449190000|2021-09-12 12:19:50|20400.31|20280.31|20402.36|20282.36|20402.57|20282.57|20399.13|20279.13|10
1631449200000|2021-09-12 12:20:00|20402.78|20282.78|20404.76|20284.76|20404.76|20284.76|20402.78|20282.78|10
1631449210000|2021-09-12 12:20:10|20404.87|20284.87|20403|20283|20404.87|20284.87|20401.73|20281.73|10
1631449220000|2021-09-12 12:20:20|20403.24|20283.24|20410.52|20290.52|20410.52|20290.52|20403.07|20283.07|9
1631449230000|2021-09-12 12:20:30|20410.98|20290.98|20421.41|20301.41|20421.41|20301.41|20410.98|20290.98|10
1631449240000|2021-09-12 12:20:40|20420.43|20300.43|20422.61|20302.61|20422.61|20302.61|20419.71|20299.71|10
1631449250000|2021-09-12 12:20:50|20424.13|20304.13|20426.32|20306.32|20426.32|20306.32|20423.87|20303.87|10
1631449260000|2021-09-12 12:21:00|20426.81|20306.81|20428.62|20308.62|20428.62|20308.62|20426.81|20306.81|10
1631449270000|2021-09-12 12:21:10|20429.65|20309.65|20434.04|20314.04|20434.49|20314.49|20429.65|20309.65|10
1631449280000|2021-09-12 12:21:20|20434.05|20314.05|20435.18|20315.18|20436.87|20316.87|20434.05|20314.05|10
1631449290000|2021-09-12 12:21:30|20435.08|20315.08|20430.59|20310.59|20435.08|20315.08|20427.68|20307.68|10
1631449300000|2021-09-12 12:21:40|20433.14|20313.14|20435.81|20315.81|20435.81|20315.81|20431.95|20311.95|9
1631449310000|2021-09-12 12:21:50|20436.65|20316.65|20447.64|20327.64|20448.11|20328.11|20436.65|20316.65|10
1631449320000|2021-09-12 12:22:00|20448.4|20328.4|20445.48|20325.48|20450.03|20330.03|20445.48|20325.48|10
1631449330000|2021-09-12 12:22:10|20446.45|20326.45|20429.15|20309.15|20446.45|20326.45|20429.15|20309.15|10
1631449340000|2021-09-12 12:22:20|20423.37|20303.37|20420.63|20300.63|20426.76|20306.76|20420.63|20300.63|10
1631449350000|2021-09-12 12:22:30|20418.91|20298.91|20430.58|20310.58|20430.58|20310.58|20418.91|20298.91|10
1631449360000|2021-09-12 12:22:40|20431.73|20311.73|20432.89|20312.89|20432.89|20312.89|20430.68|20310.68|10
1631449370000|2021-09-12 12:22:50|20433.02|20313.02|20434.96|20314.96|20435.3|20315.3|20432.27|20312.27|10
1631449380000|2021-09-12 12:23:00|20434.68|20314.68|20432.44|20312.44|20434.87|20314.87|20430.81|20310.81|9
1631449390000|2021-09-12 12:23:10|20433.9|20313.9|20429.08|20309.08|20433.9|20313.9|20429.08|20309.08|9
1631449400000|2021-09-12 12:23:20|20429.1|20309.1|20428.56|20308.56|20429.49|20309.49|20427.32|20307.32|9
1631449410000|2021-09-12 12:23:30|20428.72|20308.72|20432.15|20312.15|20432.15|20312.15|20428.42|20308.42|9
1631449420000|2021-09-12 12:23:40|20431.72|20311.72|20431.37|20311.37|20432.55|20312.55|20431.37|20311.37|10
1631449430000|2021-09-12 12:23:50|20431.65|20311.65|20433.71|20313.71|20433.71|20313.71|20431.65|20311.65|10
1631449440000|2021-09-12 12:24:00|20434.61|20314.61|20442.37|20322.37|20442.37|20322.37|20434.61|20314.61|10
1631449450000|2021-09-12 12:24:10|20441.77|20321.77|20439.17|20319.17|20442.24|20322.24|20438.7|20318.7|10
1631449460000|2021-09-12 12:24:20|20439.65|20319.65|20439.51|20319.51|20440.39|20320.39|20439.37|20319.37|10
1631449470000|2021-09-12 12:24:30|20439.55|20319.55|20442.26|20322.26|20442.29|20322.29|20439.55|20319.55|10
1631449480000|2021-09-12 12:24:40|20442.55|20322.55|20445.54|20325.54|20445.54|20325.54|20442.55|20322.55|10
1631449490000|2021-09-12 12:24:50|20445.55|20325.55|20446.4|20326.4|20447.16|20327.16|20445.55|20325.55|10
1631449500000|2021-09-12 12:25:00|20446.14|20326.14|20443.88|20323.88|20448.94|20328.94|20443.88|20323.88|10
1631449510000|2021-09-12 12:25:10|20441.61|20321.61|20441.52|20321.52|20444.53|20324.53|20441.52|20321.52|10
1631449520000|2021-09-12 12:25:20|20440.2|20320.2|20455.54|20335.54|20455.54|20335.54|20439.4|20319.4|10
1631449530000|2021-09-12 12:25:30|20453.68|20333.68|20458.74|20338.74|20458.74|20338.74|20453.37|20333.37|10
1631449540000|2021-09-12 12:25:40|20464.22|20344.22|20469.41|20349.41|20469.41|20349.41|20464.22|20344.22|10
1631449550000|2021-09-12 12:25:50|20471.02|20351.02|20471.53|20351.53|20473.23|20353.23|20470.81|20350.81|10
1631449560000|2021-09-12 12:26:00|20471.93|20351.93|20474.75|20354.75|20475.3|20355.3|20471.63|20351.63|10
1631449570000|2021-09-12 12:26:10|20473.32|20353.32|20475.22|20355.22|20475.22|20355.22|20471.95|20351.95|10
1631449580000|2021-09-12 12:26:20|20472.84|20352.84|20475.16|20355.16|20476.91|20356.91|20472.73|20352.73|10
1631449590000|2021-09-12 12:26:30|20474.7|20354.7|20477.56|20357.56|20477.56|20357.56|20474.7|20354.7|10
1631449600000|2021-09-12 12:26:40|20477.97|20357.97|20483.26|20363.26|20483.26|20363.26|20477.69|20357.69|10
1631449610000|2021-09-12 12:26:50|20482.03|20362.03|20482.62|20362.62|20482.62|20362.62|20481.9|20361.9|10
1631449620000|2021-09-12 12:27:00|20482.43|20362.43|20484.27|20364.27|20485.63|20365.63|20482.31|20362.31|10
1631449630000|2021-09-12 12:27:10|20485.04|20365.04|20484.43|20364.43|20485.04|20365.04|20484.23|20364.23|10
1631449640000|2021-09-12 12:27:20|20483.22|20363.22|20483.44|20363.44|20484.5|20364.5|20481.72|20361.72|10
1631449650000|2021-09-12 12:27:30|20483.62|20363.62|20473.55|20353.55|20484|20364|20473.55|20353.55|10
1631449660000|2021-09-12 12:27:40|20473.47|20353.47|20471.97|20351.97|20473.92|20353.92|20471.97|20351.97|9
1631449670000|2021-09-12 12:27:50|20470.6|20350.6|20473.87|20353.87|20473.87|20353.87|20470.6|20350.6|10
1631449680000|2021-09-12 12:28:00|20472.67|20352.67|20471.16|20351.16|20472.67|20352.67|20471.16|20351.16|10
1631449690000|2021-09-12 12:28:10|20471.03|20351.03|20469.89|20349.89|20472.32|20352.32|20469.89|20349.89|9
1631449700000|2021-09-12 12:28:20|20468.48|20348.48|20457|20337|20468.48|20348.48|20457|20337|10
1631449710000|2021-09-12 12:28:30|20455.96|20335.96|20459.44|20339.44|20459.44|20339.44|20455.48|20335.48|10
1631449720000|2021-09-12 12:28:40|20461.5|20341.5|20467.79|20347.79|20467.79|20347.79|20461.5|20341.5|9
1631449730000|2021-09-12 12:28:50|20467.84|20347.84|20467.08|20347.08|20467.84|20347.84|20466.91|20346.91|9
1631449740000|2021-09-12 12:29:00|20468.46|20348.46|20469.65|20349.65|20470.07|20350.07|20468.02|20348.02|10
1631449750000|2021-09-12 12:29:10|20469.76|20349.76|20462.27|20342.27|20469.76|20349.76|20462.27|20342.27|9
1631449760000|2021-09-12 12:29:20|20463.55|20343.55|20464.94|20344.94|20465.49|20345.49|20463.55|20343.55|10
1631449770000|2021-09-12 12:29:30|20465.16|20345.16|20462.73|20342.73|20465.53|20345.53|20462.18|20342.18|10
1631449780000|2021-09-12 12:29:40|20461.28|20341.28|20458.66|20338.66|20461.28|20341.28|20458.66|20338.66|10
1631449790000|2021-09-12 12:29:50|20458.83|20338.83|20455.63|20335.63|20458.83|20338.83|20455.31|20335.31|10
1631449800000|2021-09-12 12:30:00|20455.26|20335.26|20465.01|20345.01|20465.01|20345.01|20455.24|20335.24|10
1631449810000|2021-09-12 12:30:10|20467.12|20347.12|20473.56|20353.56|20473.56|20353.56|20467.08|20347.08|10
1631449820000|2021-09-12 12:30:20|20474.09|20354.09|20488.23|20368.23|20488.73|20368.73|20474.09|20354.09|10
1631449830000|2021-09-12 12:30:30|20488.16|20368.16|20491.53|20371.53|20491.53|20371.53|20488.16|20368.16|10
1631449840000|2021-09-12 12:30:40|20491.08|20371.08|20491.09|20371.09|20491.43|20371.43|20490|20370|10
1631449850000|2021-09-12 12:30:50|20491.16|20371.16|20490.51|20370.51|20491.52|20371.52|20490.51|20370.51|10
1631449860000|2021-09-12 12:31:00|20490.73|20370.73|20492.7|20372.7|20492.7|20372.7|20490.73|20370.73|10
1631449870000|2021-09-12 12:31:10|20492.66|20372.66|20489.53|20369.53|20493.12|20373.12|20489.53|20369.53|10
1631449880000|2021-09-12 12:31:20|20488.22|20368.22|20487.8|20367.8|20488.22|20368.22|20486.99|20366.99|10
1631449890000|2021-09-12 12:31:30|20487.96|20367.96|20490.77|20370.77|20491.75|20371.75|20487.87|20367.87|10
1631449900000|2021-09-12 12:31:40|20489.01|20369.01|20488.17|20368.17|20489.29|20369.29|20487.87|20367.87|10
1631449910000|2021-09-12 12:31:50|20487.63|20367.63|20487.01|20367.01|20487.96|20367.96|20486.81|20366.81|10
1631449920000|2021-09-12 12:32:00|20487.05|20367.05|20487.03|20367.03|20487.45|20367.45|20486.97|20366.97|9
1631449930000|2021-09-12 12:32:10|20485.97|20365.97|20483.46|20363.46|20485.97|20365.97|20483.46|20363.46|10
1631449940000|2021-09-12 12:32:20|20482.96|20362.96|20475.95|20355.95|20483.86|20363.86|20475.94|20355.94|10
1631449950000|2021-09-12 12:32:30|20475.61|20355.61|20476.18|20356.18|20476.81|20356.81|20475.61|20355.61|10
1631449960000|2021-09-12 12:32:40|20476.58|20356.58|20475.62|20355.62|20476.67|20356.67|20475.53|20355.53|10
1631449970000|2021-09-12 12:32:50|20475.35|20355.35|20472.43|20352.43|20476.03|20356.03|20472.42|20352.42|10
1631449980000|2021-09-12 12:33:00|20472.2|20352.2|20475.1|20355.1|20475.1|20355.1|20471.97|20351.97|10
1631449990000|2021-09-12 12:33:10|20474.85|20354.85|20480.1|20360.1|20480.1|20360.1|20474.85|20354.85|10
1631450000000|2021-09-12 12:33:20|20480.84|20360.84|20485.34|20365.34|20485.56|20365.56|20480.84|20360.84|10
1631450010000|2021-09-12 12:33:30|20485.61|20365.61|20483.78|20363.78|20486.61|20366.61|20483.78|20363.78|10
1631450020000|2021-09-12 12:33:40|20483.66|20363.66|20481.48|20361.48|20483.66|20363.66|20481.37|20361.37|10
1631450030000|2021-09-12 12:33:50|20481.73|20361.73|20480.5|20360.5|20481.73|20361.73|20479.72|20359.72|10
1631450040000|2021-09-12 12:34:00|20480.36|20360.36|20480.35|20360.35|20480.55|20360.55|20479.85|20359.85|10
1631450050000|2021-09-12 12:34:10|20477.98|20357.98|20479.33|20359.33|20479.33|20359.33|20475.97|20355.97|10
1631450060000|2021-09-12 12:34:20|20479.73|20359.73|20479.39|20359.39|20479.73|20359.73|20478.57|20358.57|10
1631450070000|2021-09-12 12:34:30|20479.34|20359.34|20480.29|20360.29|20480.59|20360.59|20479.34|20359.34|10
1631450080000|2021-09-12 12:34:40|20481.66|20361.66|20483.96|20363.96|20484.14|20364.14|20481.66|20361.66|9
1631450090000|2021-09-12 12:34:50|20483.65|20363.65|20483.67|20363.67|20483.97|20363.97|20483.1|20363.1|10
1631450100000|2021-09-12 12:35:00|20481.83|20361.83|20469.67|20349.67|20481.83|20361.83|20469.67|20349.67|10
1631450110000|2021-09-12 12:35:10|20467.69|20347.69|20462.12|20342.12|20467.69|20347.69|20461.72|20341.72|10
1631450120000|2021-09-12 12:35:20|20460.65|20340.65|20462.09|20342.09|20462.09|20342.09|20460.56|20340.56|10
1631450130000|2021-09-12 12:35:30|20461.89|20341.89|20458.56|20338.56|20461.89|20341.89|20458.56|20338.56|10
1631450140000|2021-09-12 12:35:40|20457.86|20337.86|20455.34|20335.34|20457.86|20337.86|20454.76|20334.76|9
1631450150000|2021-09-12 12:35:50|20455.31|20335.31|20454.84|20334.84|20456.15|20336.15|20454.69|20334.69|10
1631450160000|2021-09-12 12:36:00|20455.02|20335.02|20454.18|20334.18|20455.02|20335.02|20454.18|20334.18|10
1631450170000|2021-09-12 12:36:10|20453.9|20333.9|20456.43|20336.43|20456.43|20336.43|20453.9|20333.9|10
1631450180000|2021-09-12 12:36:20|20457.87|20337.87|20456.43|20336.43|20457.87|20337.87|20455.96|20335.96|10
1631450190000|2021-09-12 12:36:30|20456.51|20336.51|20448.58|20328.58|20456.51|20336.51|20448.58|20328.58|10
1631450200000|2021-09-12 12:36:40|20446.96|20326.96|20442.66|20322.66|20446.96|20326.96|20440.71|20320.71|10
1631450210000|2021-09-12 12:36:50|20441.98|20321.98|20433.6|20313.6|20441.98|20321.98|20433.6|20313.6|10
1631450220000|2021-09-12 12:37:00|20433.16|20313.16|20431.67|20311.67|20433.16|20313.16|20430.32|20310.32|10
1631450230000|2021-09-12 12:37:10|20431.76|20311.76|20436.65|20316.65|20437.45|20317.45|20431.76|20311.76|10
1631450240000|2021-09-12 12:37:20|20436.95|20316.95|20436.44|20316.44|20437.5|20317.5|20436.36|20316.36|10
1631450250000|2021-09-12 12:37:30|20436.61|20316.61|20440.76|20320.76|20440.76|20320.76|20436.46|20316.46|10
1631450260000|2021-09-12 12:37:40|20441.4|20321.4|20437.99|20317.99|20442|20322|20437.99|20317.99|9
1631450270000|2021-09-12 12:37:50|20438.1|20318.1|20439.92|20319.92|20440.04|20320.04|20438.1|20318.1|10
1631450280000|2021-09-12 12:38:00|20439.77|20319.77|20439.32|20319.32|20439.77|20319.77|20439.07|20319.07|10
1631450290000|2021-09-12 12:38:10|20439.47|20319.47|20443.25|20323.25|20443.25|20323.25|20439.47|20319.47|10
1631450300000|2021-09-12 12:38:20|20444.14|20324.14|20456.36|20336.36|20456.36|20336.36|20444.14|20324.14|10
1631450310000|2021-09-12 12:38:30|20456.47|20336.47|20457.02|20337.02|20457.02|20337.02|20454.8|20334.8|10
1631450320000|2021-09-12 12:38:40|20457.38|20337.38|20456.45|20336.45|20458.67|20338.67|20456.29|20336.29|10
1631450330000|2021-09-12 12:38:50|20456.23|20336.23|20452.83|20332.83|20456.23|20336.23|20452.83|20332.83|10
1631450340000|2021-09-12 12:39:00|20453.18|20333.18|20451.26|20331.26|20453.18|20333.18|20451.26|20331.26|9
1631450350000|2021-09-12 12:39:10|20451.2|20331.2|20447.1|20327.1|20451.2|20331.2|20447.1|20327.1|10
1631450360000|2021-09-12 12:39:20|20446.99|20326.99|20447.23|20327.23|20447.23|20327.23|20446.57|20326.57|10
1631450370000|2021-09-12 12:39:30|20447.33|20327.33|20446.01|20326.01|20447.88|20327.88|20445.46|20325.46|10
1631450380000|2021-09-12 12:39:40|20446.34|20326.34|20441.92|20321.92|20446.34|20326.34|20440.57|20320.57|10
1631450390000|2021-09-12 12:39:50|20441.94|20321.94|20444.13|20324.13|20444.23|20324.23|20441.73|20321.73|10
1631450400000|2021-09-12 12:40:00|20443.49|20323.49|20444.14|20324.14|20444.24|20324.24|20443.49|20323.49|10
1631450410000|2021-09-12 12:40:10|20442.57|20322.57|20440.1|20320.1|20443.55|20323.55|20440.1|20320.1|10
1631450420000|2021-09-12 12:40:20|20438.04|20318.04|20438.15|20318.15|20438.15|20318.15|20436.26|20316.26|9
1631450430000|2021-09-12 12:40:30|20438.11|20318.11|20436.41|20316.41|20438.11|20318.11|20435.74|20315.74|10
1631450440000|2021-09-12 12:40:40|20436.57|20316.57|20439.21|20319.21|20439.21|20319.21|20436.28|20316.28|10
1631450450000|2021-09-12 12:40:50|20439.79|20319.79|20440.14|20320.14|20441.09|20321.09|20439.4|20319.4|10
1631450460000|2021-09-12 12:41:00|20440.16|20320.16|20446.82|20326.82|20446.82|20326.82|20440.09|20320.09|10
1631450470000|2021-09-12 12:41:10|20448.19|20328.19|20450.46|20330.46|20450.62|20330.62|20448.19|20328.19|10
1631450480000|2021-09-12 12:41:20|20450.83|20330.83|20455.37|20335.37|20455.37|20335.37|20450.83|20330.83|10
1631450490000|2021-09-12 12:41:30|20456.46|20336.46|20456.51|20336.51|20456.66|20336.66|20454.91|20334.91|10
1631450500000|2021-09-12 12:41:40|20456.32|20336.32|20462.99|20342.99|20462.99|20342.99|20456.29|20336.29|10
1631450510000|2021-09-12 12:41:50|20462.94|20342.94|20465.24|20345.24|20465.24|20345.24|20461.27|20341.27|10
1631450520000|2021-09-12 12:42:00|20465.96|20345.96|20466.15|20346.15|20466.34|20346.34|20465.6|20345.6|10
1631450530000|2021-09-12 12:42:10|20465.98|20345.98|20468.81|20348.81|20468.81|20348.81|20465.98|20345.98|10
1631450540000|2021-09-12 12:42:20|20468.94|20348.94|20470.67|20350.67|20470.67|20350.67|20468.51|20348.51|9
1631450550000|2021-09-12 12:42:30|20470.7|20350.7|20471.54|20351.54|20471.87|20351.87|20470.7|20350.7|10
1631450560000|2021-09-12 12:42:40|20473|20353|20476.55|20356.55|20476.55|20356.55|20473|20353|10
1631450570000|2021-09-12 12:42:50|20475.91|20355.91|20476.07|20356.07|20476.66|20356.66|20474.9|20354.9|10
1631450580000|2021-09-12 12:43:00|20476.18|20356.18|20475.56|20355.56|20476.73|20356.73|20475.52|20355.52|10
1631450590000|2021-09-12 12:43:10|20474.33|20354.33|20472.45|20352.45|20474.58|20354.58|20472.45|20352.45|10
1631450600000|2021-09-12 12:43:20|20471.03|20351.03|20474.28|20354.28|20474.28|20354.28|20471.03|20351.03|10
1631450610000|2021-09-12 12:43:30|20474.58|20354.58|20472.93|20352.93|20474.58|20354.58|20472.13|20352.13|10
1631450620000|2021-09-12 12:43:40|20473.12|20353.12|20474.13|20354.13|20474.82|20354.82|20473.12|20353.12|10
1631450630000|2021-09-12 12:43:50|20474.59|20354.59|20476.12|20356.12|20476.12|20356.12|20474.59|20354.59|10
1631450640000|2021-09-12 12:44:00|20475.89|20355.89|20474.32|20354.32|20475.89|20355.89|20474.07|20354.07|9
1631450650000|2021-09-12 12:44:10|20474.78|20354.78|20476.92|20356.92|20477.4|20357.4|20474.78|20354.78|10
1631450660000|2021-09-12 12:44:20|20477.02|20357.02|20481.35|20361.35|20481.35|20361.35|20477.02|20357.02|10
1631450670000|2021-09-12 12:44:30|20484.36|20364.36|20497.83|20377.83|20497.83|20377.83|20484.36|20364.36|10
1631450680000|2021-09-12 12:44:40|20497.61|20377.61|20498.1|20378.1|20498.1|20378.1|20496.74|20376.74|10
1631450690000|2021-09-12 12:44:50|20499.07|20379.07|20509.3|20389.3|20509.3|20389.3|20499.07|20379.07|10
1631450700000|2021-09-12 12:45:00|20511.03|20391.03|20514.8|20394.8|20517.92|20397.92|20511.03|20391.03|10
1631450710000|2021-09-12 12:45:10|20516.75|20396.75|20514.4|20394.4|20517.17|20397.17|20513.76|20393.76|10
1631450720000|2021-09-12 12:45:20|20514.13|20394.13|20517.81|20397.81|20517.81|20397.81|20514.13|20394.13|10
1631450730000|2021-09-12 12:45:30|20518.05|20398.05|20514.94|20394.94|20518.62|20398.62|20514.44|20394.44|10
1631450740000|2021-09-12 12:45:40|20517.07|20397.07|20516.57|20396.57|20518.6|20398.6|20516.57|20396.57|10
1631450750000|2021-09-12 12:45:50|20516.49|20396.49|20515.57|20395.57|20517.29|20397.29|20515.57|20395.57|10
1631450760000|2021-09-12 12:46:00|20515.01|20395.01|20512.19|20392.19|20515.39|20395.39|20512.19|20392.19|10
1631450770000|2021-09-12 12:46:10|20511.47|20391.47|20506.71|20386.71|20511.47|20391.47|20506.61|20386.61|10
1631450780000|2021-09-12 12:46:20|20506.75|20386.75|20506.36|20386.36|20506.75|20386.75|20504.28|20384.28|10
1631450790000|2021-09-12 12:46:30|20506.82|20386.82|20508.99|20388.99|20510.57|20390.57|20506.82|20386.82|10
1631450800000|2021-09-12 12:46:40|20508.93|20388.93|20509.9|20389.9|20509.9|20389.9|20508.05|20388.05|10
1631450810000|2021-09-12 12:46:50|20510.48|20390.48|20509.33|20389.33|20511.48|20391.48|20509.03|20389.03|10
1631450820000|2021-09-12 12:47:00|20509.32|20389.32|20508.83|20388.83|20510.06|20390.06|20508.83|20388.83|10
1631450830000|2021-09-12 12:47:10|20509.29|20389.29|20509.94|20389.94|20511.3|20391.3|20508.09|20388.09|10
1631450840000|2021-09-12 12:47:20|20510.78|20390.78|20512.49|20392.49|20513.26|20393.26|20510.78|20390.78|10
1631450850000|2021-09-12 12:47:30|20512.67|20392.67|20512.68|20392.68|20513.5|20393.5|20511.79|20391.79|10
1631450860000|2021-09-12 12:47:40|20513.19|20393.19|20513.17|20393.17|20513.75|20393.75|20513.15|20393.15|9
1631450870000|2021-09-12 12:47:50|20513.08|20393.08|20510.63|20390.63|20513.54|20393.54|20510.63|20390.63|10
1631450880000|2021-09-12 12:48:00|20509.78|20389.78|20508.11|20388.11|20509.94|20389.94|20508.05|20388.05|10
1631450890000|2021-09-12 12:48:10|20508.16|20388.16|20505.98|20385.98|20508.16|20388.16|20505.07|20385.07|9
1631450900000|2021-09-12 12:48:20|20505.6|20385.6|20502.33|20382.33|20505.6|20385.6|20500.99|20380.99|10
1631450910000|2021-09-12 12:48:30|20501.27|20381.27|20503.62|20383.62|20503.62|20383.62|20499.78|20379.78|10
1631450920000|2021-09-12 12:48:40|20504.45|20384.45|20504.96|20384.96|20505.24|20385.24|20504.35|20384.35|10
1631450930000|2021-09-12 12:48:50|20505.64|20385.64|20503.85|20383.85|20505.64|20385.64|20502.72|20382.72|10
1631450940000|2021-09-12 12:49:00|20503.46|20383.46|20506|20386|20506|20386|20503.03|20383.03|10
1631450950000|2021-09-12 12:49:10|20505.8|20385.8|20505.56|20385.56|20506.01|20386.01|20502.86|20382.86|10
1631450960000|2021-09-12 12:49:20|20506.12|20386.12|20504.73|20384.73|20506.12|20386.12|20503.88|20383.88|10
1631450970000|2021-09-12 12:49:30|20504.5|20384.5|20500.67|20380.67|20504.5|20384.5|20499.66|20379.66|10
1631450980000|2021-09-12 12:49:40|20500.82|20380.82|20504.79|20384.79|20504.79|20384.79|20500.82|20380.82|10
1631450990000|2021-09-12 12:49:50|20505.75|20385.75|20506.49|20386.49|20508.27|20388.27|20505.62|20385.62|10
1631451000000|2021-09-12 12:50:00|20506.07|20386.07|20504.55|20384.55|20506.07|20386.07|20502.94|20382.94|10
1631451010000|2021-09-12 12:50:10|20504.67|20384.67|20504.68|20384.68|20505.88|20385.88|20504.1|20384.1|10
1631451020000|2021-09-12 12:50:20|20505.81|20385.81|20495.62|20375.62|20505.81|20385.81|20495.62|20375.62|10
1631451030000|2021-09-12 12:50:30|20493.42|20373.42|20482.43|20362.43|20493.42|20373.42|20482.1|20362.1|10
1631451040000|2021-09-12 12:50:40|20481.03|20361.03|20479.67|20359.67|20481.03|20361.03|20478.06|20358.06|10
1631451050000|2021-09-12 12:50:50|20478.93|20358.93|20476.66|20356.66|20478.93|20358.93|20476.66|20356.66|10
1631451060000|2021-09-12 12:51:00|20477.32|20357.32|20471.97|20351.97|20477.32|20357.32|20471.97|20351.97|10
1631451070000|2021-09-12 12:51:10|20471.24|20351.24|20462.98|20342.98|20471.24|20351.24|20462.98|20342.98|10
1631451080000|2021-09-12 12:51:20|20461.91|20341.91|20457.96|20337.96|20461.91|20341.91|20456.99|20336.99|10
1631451090000|2021-09-12 12:51:30|20457.56|20337.56|20457.19|20337.19|20457.56|20337.56|20455.67|20335.67|10
1631451100000|2021-09-12 12:51:40|20457.1|20337.1|20459.04|20339.04|20460.22|20340.22|20457.1|20337.1|10
1631451110000|2021-09-12 12:51:50|20459.15|20339.15|20460.08|20340.08|20460.26|20340.26|20459.15|20339.15|10
1631451120000|2021-09-12 12:52:00|20459.9|20339.9|20458.54|20338.54|20460.19|20340.19|20458.54|20338.54|10
1631451130000|2021-09-12 12:52:10|20458.22|20338.22|20458.27|20338.27|20459.11|20339.11|20457.71|20337.71|9
1631451140000|2021-09-12 12:52:20|20458.11|20338.11|20458.81|20338.81|20459.72|20339.72|20458.01|20338.01|9
1631451150000|2021-09-12 12:52:30|20459.42|20339.42|20461.83|20341.83|20461.83|20341.83|20458.85|20338.85|9
1631451160000|2021-09-12 12:52:40|20463.11|20343.11|20468.48|20348.48|20468.48|20348.48|20463.11|20343.11|10
1631451170000|2021-09-12 12:52:50|20469.55|20349.55|20472.84|20352.84|20472.84|20352.84|20469.55|20349.55|9
1631451180000|2021-09-12 12:53:00|20472.36|20352.36|20470.43|20350.43|20473.04|20353.04|20468.72|20348.72|10
1631451190000|2021-09-12 12:53:10|20470.17|20350.17|20470.87|20350.87|20470.87|20350.87|20469.31|20349.31|10
1631451200000|2021-09-12 12:53:20|20470.56|20350.56|20472.2|20352.2|20472.77|20352.77|20470.22|20350.22|10
1631451210000|2021-09-12 12:53:30|20473.97|20353.97|20470.8|20350.8|20473.97|20353.97|20470.8|20350.8|9
1631451220000|2021-09-12 12:53:40|20470.14|20350.14|20466.38|20346.38|20470.14|20350.14|20466.38|20346.38|10
1631451230000|2021-09-12 12:53:50|20467.92|20347.92|20464.91|20344.91|20468.24|20348.24|20464.91|20344.91|10
1631451240000|2021-09-12 12:54:00|20464.05|20344.05|20462.52|20342.52|20464.05|20344.05|20461.25|20341.25|10
1631451250000|2021-09-12 12:54:10|20461.81|20341.81|20463.28|20343.28|20463.59|20343.59|20461.55|20341.55|9
1631451260000|2021-09-12 12:54:20|20464.23|20344.23|20465.22|20345.22|20465.55|20345.55|20463.71|20343.71|10
1631451270000|2021-09-12 12:54:30|20465.18|20345.18|20467.23|20347.23|20467.23|20347.23|20465.11|20345.11|10
1631451280000|2021-09-12 12:54:40|20466.59|20346.59|20466.78|20346.78|20466.78|20346.78|20466.34|20346.34|10
1631451290000|2021-09-12 12:54:50|20467.22|20347.22|20468.48|20348.48|20468.59|20348.59|20467.22|20347.22|9
1631451300000|2021-09-12 12:55:00|20469.94|20349.94|20471.62|20351.62|20472.02|20352.02|20469.64|20349.64|9
1631451310000|2021-09-12 12:55:10|20472.33|20352.33|20473.03|20353.03|20473.33|20353.33|20472.33|20352.33|10
1631451320000|2021-09-12 12:55:20|20472.15|20352.15|20470.95|20350.95|20472.56|20352.56|20470.89|20350.89|8
1631451330000|2021-09-12 12:55:30|20471.21|20351.21|20470.07|20350.07|20471.5|20351.5|20469.92|20349.92|10
1631451340000|2021-09-12 12:55:40|20470.82|20350.82|20471.42|20351.42|20471.48|20351.48|20470.58|20350.58|10
1631451350000|2021-09-12 12:55:50|20471.45|20351.45|20470.6|20350.6|20472.21|20352.21|20470.6|20350.6|7
1631451360000|2021-09-12 12:56:00|20470.56|20350.56|20468.33|20348.33|20470.56|20350.56|20468.33|20348.33|9
1631451370000|2021-09-12 12:56:10|20469.29|20349.29|20475.83|20355.83|20475.86|20355.86|20469.29|20349.29|9
1631451380000|2021-09-12 12:56:20|20476.39|20356.39|20477.93|20357.93|20477.94|20357.94|20476.39|20356.39|9
1631451390000|2021-09-12 12:56:30|20478.47|20358.47|20477.38|20357.38|20478.9|20358.9|20477.38|20357.38|10
1631451400000|2021-09-12 12:56:40|20477.36|20357.36|20475.74|20355.74|20477.36|20357.36|20475.69|20355.69|10
1631451410000|2021-09-12 12:56:50|20474.44|20354.44|20472.64|20352.64|20474.44|20354.44|20472.64|20352.64|8
1631451420000|2021-09-12 12:57:00|20472.67|20352.67|20471.66|20351.66|20473.32|20353.32|20471.66|20351.66|10
1631451430000|2021-09-12 12:57:10|20471.49|20351.49|20471.86|20351.86|20471.86|20351.86|20470.87|20350.87|10
1631451440000|2021-09-12 12:57:20|20472.87|20352.87|20475.99|20355.99|20475.99|20355.99|20472.87|20352.87|10
1631451450000|2021-09-12 12:57:30|20476.13|20356.13|20470.34|20350.34|20477.15|20357.15|20470.34|20350.34|10
1631451460000|2021-09-12 12:57:40|20468.83|20348.83|20465.72|20345.72|20468.83|20348.83|20465.72|20345.72|10
1631451470000|2021-09-12 12:57:50|20465.74|20345.74|20459.44|20339.44|20465.74|20345.74|20459.44|20339.44|10
1631451480000|2021-09-12 12:58:00|20459.31|20339.31|20458.99|20338.99|20460|20340|20458.96|20338.96|9
1631451490000|2021-09-12 12:58:10|20459.36|20339.36|20457.55|20337.55|20459.36|20339.36|20457.55|20337.55|9
1631451500000|2021-09-12 12:58:20|20457.33|20337.33|20452.57|20332.57|20457.33|20337.33|20452.57|20332.57|9
1631451510000|2021-09-12 12:58:30|20452.07|20332.07|20447.01|20327.01|20452.07|20332.07|20447|20327|10
1631451520000|2021-09-12 12:58:40|20446.86|20326.86|20449.02|20329.02|20449.02|20329.02|20446.57|20326.57|10
1631451530000|2021-09-12 12:58:50|20448.75|20328.75|20450.03|20330.03|20450.03|20330.03|20448.75|20328.75|10
1631451540000|2021-09-12 12:59:00|20450.05|20330.05|20451.02|20331.02|20452|20332|20450.05|20330.05|10
1631451550000|2021-09-12 12:59:10|20451.11|20331.11|20452.39|20332.39|20452.47|20332.47|20451.1|20331.1|10
1631451560000|2021-09-12 12:59:20|20450.59|20330.59|20446.97|20326.97|20450.98|20330.98|20446.97|20326.97|10
1631451570000|2021-09-12 12:59:30|20446.89|20326.89|20445.87|20325.87|20447.31|20327.31|20445.87|20325.87|10
1631451580000|2021-09-12 12:59:40|20447.29|20327.29|20451.39|20331.39|20451.39|20331.39|20447.29|20327.29|10
1631451590000|2021-09-12 12:59:50|20451.47|20331.47|20450.87|20330.87|20451.47|20331.47|20450.56|20330.56|10
1631451600000|2021-09-12 13:00:00|20450.93|20330.93|20448.93|20328.93|20451.38|20331.38|20448.9|20328.9|9
1631451610000|2021-09-12 13:00:10|20449.2|20329.2|20450.25|20330.25|20450.33|20330.33|20449.2|20329.2|10
1631451620000|2021-09-12 13:00:20|20450.02|20330.02|20449.03|20329.03|20450.02|20330.02|20448.95|20328.95|9
1631451630000|2021-09-12 13:00:30|20447.73|20327.73|20441.85|20321.85|20447.78|20327.78|20441.85|20321.85|10
1631451640000|2021-09-12 13:00:40|20441.84|20321.84|20440.49|20320.49|20441.9|20321.9|20440.49|20320.49|10
1631451650000|2021-09-12 13:00:50|20440.48|20320.48|20443.56|20323.56|20443.56|20323.56|20440.48|20320.48|10
1631451660000|2021-09-12 13:01:00|20444.66|20324.66|20445|20325|20445.21|20325.21|20444.57|20324.57|10
1631451670000|2021-09-12 13:01:10|20445.07|20325.07|20446.56|20326.56|20446.56|20326.56|20445.07|20325.07|10
1631451680000|2021-09-12 13:01:20|20446.92|20326.92|20448.32|20328.32|20448.32|20328.32|20446.92|20326.92|9
1631451690000|2021-09-12 13:01:30|20447.98|20327.98|20449.18|20329.18|20449.64|20329.64|20447.98|20327.98|10
1631451700000|2021-09-12 13:01:40|20449.4|20329.4|20449.74|20329.74|20450.12|20330.12|20449.4|20329.4|8
1631451710000|2021-09-12 13:01:50|20450.44|20330.44|20449.63|20329.63|20451.02|20331.02|20449.55|20329.55|10
1631451720000|2021-09-12 13:02:00|20450.04|20330.04|20451.71|20331.71|20452.45|20332.45|20450.04|20330.04|10
1631451730000|2021-09-12 13:02:10|20451.88|20331.88|20450.55|20330.55|20452.3|20332.3|20449.69|20329.69|10
1631451740000|2021-09-12 13:02:20|20449.95|20329.95|20450.71|20330.71|20451.48|20331.48|20449.95|20329.95|10
1631451750000|2021-09-12 13:02:30|20450.73|20330.73|20450.05|20330.05|20451.35|20331.35|20449.84|20329.84|9
1631451760000|2021-09-12 13:02:40|20449.96|20329.96|20452.3|20332.3|20452.3|20332.3|20449.84|20329.84|10
1631451770000|2021-09-12 13:02:50|20452.2|20332.2|20451.45|20331.45|20452.2|20332.2|20451.31|20331.31|9
1631451780000|2021-09-12 13:03:00|20451.44|20331.44|20450.16|20330.16|20451.7|20331.7|20450.06|20330.06|10
1631451790000|2021-09-12 13:03:10|20450.76|20330.76|20456.07|20336.07|20456.07|20336.07|20450.76|20330.76|10
1631451800000|2021-09-12 13:03:20|20458.32|20338.32|20459.77|20339.77|20461.02|20341.02|20458.13|20338.13|10
1631451810000|2021-09-12 13:03:30|20459.54|20339.54|20458.5|20338.5|20459.61|20339.61|20458.5|20338.5|10
1631451820000|2021-09-12 13:03:40|20457.84|20337.84|20456.53|20336.53|20457.84|20337.84|20455.78|20335.78|10
1631451830000|2021-09-12 13:03:50|20456.05|20336.05|20454.33|20334.33|20456.3|20336.3|20454.33|20334.33|10
1631451840000|2021-09-12 13:04:00|20453.62|20333.62|20452.65|20332.65|20454|20334|20452.65|20332.65|10
1631451850000|2021-09-12 13:04:10|20452.41|20332.41|20442.21|20322.21|20452.41|20332.41|20442.21|20322.21|10
1631451860000|2021-09-12 13:04:20|20439.09|20319.09|20431.14|20311.14|20439.09|20319.09|20431.14|20311.14|10
1631451870000|2021-09-12 13:04:30|20431.64|20311.64|20429.37|20309.37|20431.65|20311.65|20428.73|20308.73|8
1631451880000|2021-09-12 13:04:40|20429.23|20309.23|20423.52|20303.52|20429.52|20309.52|20423.52|20303.52|10
1631451890000|2021-09-12 13:04:50|20423.08|20303.08|20417.74|20297.74|20423.08|20303.08|20417.74|20297.74|10
1631451900000|2021-09-12 13:05:00|20418.29|20298.29|20417.16|20297.16|20418.62|20298.62|20415.31|20295.31|10
1631451910000|2021-09-12 13:05:10|20416.89|20296.89|20417.2|20297.2|20418.5|20298.5|20416.89|20296.89|9
1631451920000|2021-09-12 13:05:20|20417.12|20297.12|20418.41|20298.41|20419.01|20299.01|20416.29|20296.29|10
1631451930000|2021-09-12 13:05:30|20418.52|20298.52|20420.45|20300.45|20420.62|20300.62|20418.52|20298.52|10
1631451940000|2021-09-12 13:05:40|20420.76|20300.76|20422.75|20302.75|20422.75|20302.75|20420.76|20300.76|9
1631451950000|2021-09-12 13:05:50|20423.21|20303.21|20426.67|20306.67|20426.67|20306.67|20423.05|20303.05|10
1631451960000|2021-09-12 13:06:00|20426.7|20306.7|20426.03|20306.03|20426.87|20306.87|20425.9|20305.9|10
1631451970000|2021-09-12 13:06:10|20426.34|20306.34|20428.28|20308.28|20428.28|20308.28|20426.34|20306.34|9
1631451980000|2021-09-12 13:06:20|20427.86|20307.86|20427.06|20307.06|20427.9|20307.9|20426.84|20306.84|9
1631451990000|2021-09-12 13:06:30|20427.48|20307.48|20425.97|20305.97|20427.76|20307.76|20425.78|20305.78|10
1631452000000|2021-09-12 13:06:40|20424.94|20304.94|20423.55|20303.55|20425.3|20305.3|20423.33|20303.33|10
1631452010000|2021-09-12 13:06:50|20423.37|20303.37|20421.88|20301.88|20423.37|20303.37|20421.88|20301.88|9
1631452020000|2021-09-12 13:07:00|20421.62|20301.62|20421.45|20301.45|20421.71|20301.71|20421.45|20301.45|8
1631452030000|2021-09-12 13:07:10|20421.94|20301.94|20423.59|20303.59|20423.59|20303.59|20421.87|20301.87|10
1631452040000|2021-09-12 13:07:20|20424.09|20304.09|20427.11|20307.11|20427.11|20307.11|20424.09|20304.09|10
1631452050000|2021-09-12 13:07:30|20428.11|20308.11|20435.85|20315.85|20435.85|20315.85|20428.11|20308.11|10
1631452060000|2021-09-12 13:07:40|20435.94|20315.94|20437.69|20317.69|20437.83|20317.83|20435.68|20315.68|7
1631452070000|2021-09-12 13:07:50|20437.66|20317.66|20438.69|20318.69|20438.69|20318.69|20436.81|20316.81|10
1631452080000|2021-09-12 13:08:00|20437.92|20317.92|20438.38|20318.38|20440.43|20320.43|20437.92|20317.92|10
1631452090000|2021-09-12 13:08:10|20438.54|20318.54|20431.2|20311.2|20438.54|20318.54|20431.2|20311.2|10
1631452100000|2021-09-12 13:08:20|20431.65|20311.65|20431.69|20311.69|20431.69|20311.69|20430.48|20310.48|10
1631452110000|2021-09-12 13:08:30|20430.98|20310.98|20431.9|20311.9|20432.39|20312.39|20430.74|20310.74|10
1631452120000|2021-09-12 13:08:40|20432.81|20312.81|20426|20306|20432.81|20312.81|20425.23|20305.23|10
1631452130000|2021-09-12 13:08:50|20426.71|20306.71|20426.22|20306.22|20426.71|20306.71|20425.19|20305.19|10
1631452140000|2021-09-12 13:09:00|20426.15|20306.15|20426.07|20306.07|20426.68|20306.68|20425.98|20305.98|10
1631452150000|2021-09-12 13:09:10|20426.33|20306.33|20421.12|20301.12|20426.33|20306.33|20421.12|20301.12|10
1631452160000|2021-09-12 13:09:20|20419.9|20299.9|20418.81|20298.81|20419.9|20299.9|20418.81|20298.81|10
1631452170000|2021-09-12 13:09:30|20420.47|20300.47|20420.27|20300.27|20420.89|20300.89|20420.27|20300.27|9
1631452180000|2021-09-12 13:09:40|20419.23|20299.23|20416.63|20296.63|20419.23|20299.23|20416.48|20296.48|10
1631452190000|2021-09-12 13:09:50|20416.79|20296.79|20415.65|20295.65|20416.79|20296.79|20415.64|20295.64|10
1631452200000|2021-09-12 13:10:00|20415.66|20295.66|20416.89|20296.89|20416.98|20296.98|20415.3|20295.3|10
1631452210000|2021-09-12 13:10:10|20417.51|20297.51|20419.27|20299.27|20419.27|20299.27|20417.32|20297.32|10
1631452220000|2021-09-12 13:10:20|20420.05|20300.05|20423.84|20303.84|20423.84|20303.84|20420.05|20300.05|10
1631452230000|2021-09-12 13:10:30|20424.7|20304.7|20426.58|20306.58|20426.73|20306.73|20424.7|20304.7|10
1631452240000|2021-09-12 13:10:40|20425.69|20305.69|20426.09|20306.09|20426.35|20306.35|20425.53|20305.53|10
1631452250000|2021-09-12 13:10:50|20425.74|20305.74|20422.92|20302.92|20425.74|20305.74|20422.77|20302.77|10
1631452260000|2021-09-12 13:11:00|20423.01|20303.01|20423.94|20303.94|20424.09|20304.09|20423.01|20303.01|9
1631452270000|2021-09-12 13:11:10|20423.8|20303.8|20424.26|20304.26|20424.41|20304.41|20422.86|20302.86|9
1631452280000|2021-09-12 13:11:20|20424.81|20304.81|20425.74|20305.74|20425.74|20305.74|20424.49|20304.49|10
1631452290000|2021-09-12 13:11:30|20425.78|20305.78|20426.11|20306.11|20426.11|20306.11|20425.56|20305.56|9
1631452300000|2021-09-12 13:11:40|20426.19|20306.19|20426.39|20306.39|20426.54|20306.54|20426.19|20306.19|9
1631452310000|2021-09-12 13:11:50|20425.94|20305.94|20431.12|20311.12|20431.51|20311.51|20425.33|20305.33|10
1631452320000|2021-09-12 13:12:00|20430.91|20310.91|20429.3|20309.3|20430.91|20310.91|20429.06|20309.06|10
1631452330000|2021-09-12 13:12:10|20429.14|20309.14|20428.27|20308.27|20429.72|20309.72|20428.07|20308.07|10
1631452340000|2021-09-12 13:12:20|20427.65|20307.65|20426|20306|20427.65|20307.65|20426|20306|10
1631452350000|2021-09-12 13:12:30|20425.75|20305.75|20424.95|20304.95|20426.16|20306.16|20424.86|20304.86|10
1631452360000|2021-09-12 13:12:40|20424.92|20304.92|20429.43|20309.43|20429.43|20309.43|20424.92|20304.92|10
1631452370000|2021-09-12 13:12:50|20429.56|20309.56|20432.96|20312.96|20432.96|20312.96|20429.56|20309.56|9
1631452380000|2021-09-12 13:13:00|20433.7|20313.7|20437.55|20317.55|20437.55|20317.55|20433.7|20313.7|10
1631452390000|2021-09-12 13:13:10|20438.78|20318.78|20439.38|20319.38|20439.38|20319.38|20436.94|20316.94|10
1631452400000|2021-09-12 13:13:20|20440.69|20320.69|20444.08|20324.08|20444.16|20324.16|20440.69|20320.69|10
1631452410000|2021-09-12 13:13:30|20444.04|20324.04|20442.62|20322.62|20444.04|20324.04|20442.6|20322.6|9
1631452420000|2021-09-12 13:13:40|20442.76|20322.76|20442.71|20322.71|20443.16|20323.16|20441.35|20321.35|10
1631452430000|2021-09-12 13:13:50|20442.84|20322.84|20444.64|20324.64|20444.64|20324.64|20442.44|20322.44|10
1631452440000|2021-09-12 13:14:00|20445.06|20325.06|20445.32|20325.32|20446.08|20326.08|20445.04|20325.04|10
1631452450000|2021-09-12 13:14:10|20445.91|20325.91|20446.73|20326.73|20447.29|20327.29|20445.86|20325.86|10
1631452460000|2021-09-12 13:14:20|20446.76|20326.76|20443.52|20323.52|20446.76|20326.76|20443.52|20323.52|10
1631452470000|2021-09-12 13:14:30|20443.41|20323.41|20441.5|20321.5|20443.41|20323.41|20440.91|20320.91|10
1631452480000|2021-09-12 13:14:40|20441.59|20321.59|20442.23|20322.23|20442.47|20322.47|20441.42|20321.42|10
1631452490000|2021-09-12 13:14:50|20442.54|20322.54|20443.19|20323.19|20443.19|20323.19|20442.04|20322.04|9
1631452500000|2021-09-12 13:15:00|20442.96|20322.96|20445.47|20325.47|20446.05|20326.05|20442.96|20322.96|10
1631452510000|2021-09-12 13:15:10|20444.59|20324.59|20450.11|20330.11|20450.11|20330.11|20444.59|20324.59|10
1631452520000|2021-09-12 13:15:20|20450.47|20330.47|20448.36|20328.36|20451.12|20331.12|20448.29|20328.29|10
1631452530000|2021-09-12 13:15:30|20447.55|20327.55|20445.32|20325.32|20447.55|20327.55|20444.95|20324.95|9
1631452540000|2021-09-12 13:15:40|20445.88|20325.88|20446.11|20326.11|20446.28|20326.28|20445.53|20325.53|8
1631452550000|2021-09-12 13:15:50|20448.09|20328.09|20448.65|20328.65|20449.66|20329.66|20448.09|20328.09|10
1631452560000|2021-09-12 13:16:00|20448.69|20328.69|20450.94|20330.94|20451.14|20331.14|20448.58|20328.58|10
1631452570000|2021-09-12 13:16:10|20450.86|20330.86|20456.66|20336.66|20456.66|20336.66|20450.66|20330.66|10
1631452580000|2021-09-12 13:16:20|20457.63|20337.63|20459.64|20339.64|20460.7|20340.7|20457.63|20337.63|10
1631452590000|2021-09-12 13:16:30|20459.68|20339.68|20461.43|20341.43|20461.43|20341.43|20459.45|20339.45|10
1631452600000|2021-09-12 13:16:40|20461.12|20341.12|20460.72|20340.72|20461.32|20341.32|20459.94|20339.94|9
1631452610000|2021-09-12 13:16:50|20460.69|20340.69|20462.71|20342.71|20462.71|20342.71|20460.69|20340.69|10
1631452620000|2021-09-12 13:17:00|20464.96|20344.96|20465.97|20345.97|20467.13|20347.13|20464.67|20344.67|10
1631452630000|2021-09-12 13:17:10|20466.28|20346.28|20468.01|20348.01|20468.63|20348.63|20465.96|20345.96|10
1631452640000|2021-09-12 13:17:20|20468.02|20348.02|20464.53|20344.53|20469.87|20349.87|20464.53|20344.53|10
1631452650000|2021-09-12 13:17:30|20464.54|20344.54|20465.64|20345.64|20465.82|20345.82|20463.2|20343.2|9
1631452660000|2021-09-12 13:17:40|20466.1|20346.1|20468.03|20348.03|20468.23|20348.23|20465.13|20345.13|10
1631452670000|2021-09-12 13:17:50|20468.15|20348.15|20469.67|20349.67|20469.67|20349.67|20468.15|20348.15|10
1631452680000|2021-09-12 13:18:00|20469.08|20349.08|20471.26|20351.26|20471.26|20351.26|20469.08|20349.08|10
1631452690000|2021-09-12 13:18:10|20471.05|20351.05|20471.41|20351.41|20472.12|20352.12|20470.71|20350.71|10
1631452700000|2021-09-12 13:18:20|20472.29|20352.29|20473.42|20353.42|20474.1|20354.1|20472.29|20352.29|10
1631452710000|2021-09-12 13:18:30|20473.66|20353.66|20474.56|20354.56|20475.13|20355.13|20473.6|20353.6|10
1631452720000|2021-09-12 13:18:40|20473.24|20353.24|20470.11|20350.11|20473.24|20353.24|20470.11|20350.11|9
1631452730000|2021-09-12 13:18:50|20470.17|20350.17|20470.95|20350.95|20470.95|20350.95|20470.17|20350.17|10
1631452740000|2021-09-12 13:19:00|20471.28|20351.28|20471.82|20351.82|20472.02|20352.02|20470.82|20350.82|10
1631452750000|2021-09-12 13:19:10|20471.86|20351.86|20469.29|20349.29|20471.86|20351.86|20469.29|20349.29|10
1631452760000|2021-09-12 13:19:20|20469.42|20349.42|20471.18|20351.18|20471.18|20351.18|20469.42|20349.42|10
1631452770000|2021-09-12 13:19:30|20471.4|20351.4|20471.53|20351.53|20472.02|20352.02|20471.4|20351.4|10
1631452780000|2021-09-12 13:19:40|20470.81|20350.81|20470.08|20350.08|20471.57|20351.57|20470.08|20350.08|10
1631452790000|2021-09-12 13:19:50|20469.83|20349.83|20465.4|20345.4|20469.83|20349.83|20465.4|20345.4|10
1631452800000|2021-09-12 13:20:00|20466.32|20346.32|20465.36|20345.36|20466.6|20346.6|20465.03|20345.03|10
1631452810000|2021-09-12 13:20:10|20465.82|20345.82|20465.12|20345.12|20465.95|20345.95|20464.92|20344.92|10
1631452820000|2021-09-12 13:20:20|20465.72|20345.72|20462.82|20342.82|20466.2|20346.2|20462.82|20342.82|10
1631452830000|2021-09-12 13:20:30|20462.84|20342.84|20468.14|20348.14|20468.15|20348.15|20462.84|20342.84|10
1631452840000|2021-09-12 13:20:40|20467.96|20347.96|20470.19|20350.19|20470.19|20350.19|20467.4|20347.4|10
1631452850000|2021-09-12 13:20:50|20470.08|20350.08|20468.49|20348.49|20470.08|20350.08|20468.19|20348.19|10
1631452860000|2021-09-12 13:21:00|20468.74|20348.74|20470.69|20350.69|20470.75|20350.75|20468.74|20348.74|10
1631452870000|2021-09-12 13:21:10|20471.04|20351.04|20466.29|20346.29|20471.04|20351.04|20466.29|20346.29|10
1631452880000|2021-09-12 13:21:20|20465.61|20345.61|20467.93|20347.93|20468.04|20348.04|20465.41|20345.41|10
1631452890000|2021-09-12 13:21:30|20468.16|20348.16|20469.69|20349.69|20469.69|20349.69|20468.16|20348.16|10
1631452900000|2021-09-12 13:21:40|20470.71|20350.71|20472.79|20352.79|20472.79|20352.79|20470.62|20350.62|10
1631452910000|2021-09-12 13:21:50|20473.08|20353.08|20477.48|20357.48|20477.48|20357.48|20472.43|20352.43|9
1631452920000|2021-09-12 13:22:00|20477.77|20357.77|20480.95|20360.95|20481.12|20361.12|20477.33|20357.33|10
1631452930000|2021-09-12 13:22:10|20480.81|20360.81|20480.36|20360.36|20481.72|20361.72|20480.18|20360.18|10
1631452940000|2021-09-12 13:22:20|20480.9|20360.9|20481.19|20361.19|20481.63|20361.63|20480.51|20360.51|10
1631452950000|2021-09-12 13:22:30|20481.5|20361.5|20479.93|20359.93|20481.5|20361.5|20479.78|20359.78|10
1631452960000|2021-09-12 13:22:40|20481.12|20361.12|20479.39|20359.39|20481.63|20361.63|20479.39|20359.39|8
1631452970000|2021-09-12 13:22:50|20479.92|20359.92|20482.11|20362.11|20482.27|20362.27|20479.65|20359.65|9
1631452980000|2021-09-12 13:23:00|20480.96|20360.96|20480.14|20360.14|20481.21|20361.21|20480.14|20360.14|10
1631452990000|2021-09-12 13:23:10|20479.73|20359.73|20479.85|20359.85|20480.05|20360.05|20479.46|20359.46|10
1631453000000|2021-09-12 13:23:20|20479.72|20359.72|20487.71|20367.71|20487.71|20367.71|20479.72|20359.72|9
1631453010000|2021-09-12 13:23:30|20488.59|20368.59|20488.92|20368.92|20490.53|20370.53|20488.59|20368.59|10
1631453020000|2021-09-12 13:23:40|20488.74|20368.74|20489.32|20369.32|20489.32|20369.32|20488.11|20368.11|9
1631453030000|2021-09-12 13:23:50|20489.59|20369.59|20488.15|20368.15|20489.9|20369.9|20488.15|20368.15|10
1631453040000|2021-09-12 13:24:00|20488.14|20368.14|20489.32|20369.32|20489.32|20369.32|20488.14|20368.14|10
1631453050000|2021-09-12 13:24:10|20488.89|20368.89|20488.8|20368.8|20489.07|20369.07|20488.72|20368.72|10
1631453060000|2021-09-12 13:24:20|20488.69|20368.69|20487.85|20367.85|20488.97|20368.97|20487.81|20367.81|10
1631453070000|2021-09-12 13:24:30|20487.61|20367.61|20478.64|20358.64|20487.61|20367.61|20478.64|20358.64|10
1631453080000|2021-09-12 13:24:40|20478.99|20358.99|20475.85|20355.85|20478.99|20358.99|20475.71|20355.71|10
1631453090000|2021-09-12 13:24:50|20475.97|20355.97|20473.19|20353.19|20475.97|20355.97|20473.19|20353.19|10
1631453100000|2021-09-12 13:25:00|20472.98|20352.98|20471.74|20351.74|20473.58|20353.58|20470.91|20350.91|10
1631453110000|2021-09-12 13:25:10|20472.2|20352.2|20476.36|20356.36|20476.36|20356.36|20472.2|20352.2|10
1631453120000|2021-09-12 13:25:20|20476.44|20356.44|20477.65|20357.65|20477.76|20357.76|20476.31|20356.31|10
1631453130000|2021-09-12 13:25:30|20477.68|20357.68|20476.86|20356.86|20477.92|20357.92|20476.86|20356.86|10
1631453140000|2021-09-12 13:25:40|20476.83|20356.83|20477.4|20357.4|20477.42|20357.42|20476.74|20356.74|10
1631453150000|2021-09-12 13:25:50|20477.57|20357.57|20478.22|20358.22|20478.23|20358.23|20477.57|20357.57|9
1631453160000|2021-09-12 13:26:00|20477.39|20357.39|20480.97|20360.97|20480.97|20360.97|20477.39|20357.39|10
1631453170000|2021-09-12 13:26:10|20481|20361|20489.4|20369.4|20489.4|20369.4|20481|20361|10
1631453180000|2021-09-12 13:26:20|20489.87|20369.87|20486.71|20366.71|20492.16|20372.16|20486.71|20366.71|10
1631453190000|2021-09-12 13:26:30|20486.52|20366.52|20492.23|20372.23|20494.54|20374.54|20486.32|20366.32|10
1631453200000|2021-09-12 13:26:40|20491.87|20371.87|20493.16|20373.16|20493.16|20373.16|20490.85|20370.85|10
1631453210000|2021-09-12 13:26:50|20492.37|20372.37|20492.26|20372.26|20492.57|20372.57|20491.68|20371.68|10
1631453220000|2021-09-12 13:27:00|20492.27|20372.27|20496.72|20376.72|20496.72|20376.72|20492.27|20372.27|10
1631453230000|2021-09-12 13:27:10|20497.03|20377.03|20497.5|20377.5|20497.5|20377.5|20496.62|20376.62|10
1631453240000|2021-09-12 13:27:20|20497.45|20377.45|20500.01|20380.01|20500.01|20380.01|20497.45|20377.45|9
1631453250000|2021-09-12 13:27:30|20499.96|20379.96|20500.56|20380.56|20500.56|20380.56|20499.34|20379.34|9
1631453260000|2021-09-12 13:27:40|20500.55|20380.55|20504.34|20384.34|20504.34|20384.34|20500.55|20380.55|10
1631453270000|2021-09-12 13:27:50|20504.96|20384.96|20501.96|20381.96|20506.73|20386.73|20501.96|20381.96|10
1631453280000|2021-09-12 13:28:00|20500.89|20380.89|20495.1|20375.1|20500.89|20380.89|20495.1|20375.1|10
1631453290000|2021-09-12 13:28:10|20497.04|20377.04|20498.91|20378.91|20498.91|20378.91|20497.04|20377.04|10
1631453300000|2021-09-12 13:28:20|20498.54|20378.54|20501.52|20381.52|20501.52|20381.52|20498.54|20378.54|10
1631453310000|2021-09-12 13:28:30|20500.66|20380.66|20499.54|20379.54|20501.11|20381.11|20499.54|20379.54|10
1631453320000|2021-09-12 13:28:40|20499.53|20379.53|20500.53|20380.53|20500.53|20380.53|20499.23|20379.23|10
1631453330000|2021-09-12 13:28:50|20500.26|20380.26|20504.68|20384.68|20504.68|20384.68|20500.26|20380.26|10
1631453340000|2021-09-12 13:29:00|20505.67|20385.67|20509.7|20389.7|20511.59|20391.59|20505.67|20385.67|9
1631453350000|2021-09-12 13:29:10|20509.96|20389.96|20509.12|20389.12|20511.07|20391.07|20509.01|20389.01|10
1631453360000|2021-09-12 13:29:20|20509.23|20389.23|20512.26|20392.26|20512.36|20392.36|20509.22|20389.22|10
1631453370000|2021-09-12 13:29:30|20511.99|20391.99|20508.88|20388.88|20512.06|20392.06|20507.38|20387.38|10
1631453380000|2021-09-12 13:29:40|20509.03|20389.03|20509.32|20389.32|20510.18|20390.18|20509.03|20389.03|10
1631453390000|2021-09-12 13:29:50|20509.38|20389.38|20507.11|20387.11|20509.48|20389.48|20507.11|20387.11|10
1631453400000|2021-09-12 13:30:00|20506.81|20386.81|20507.87|20387.87|20508.18|20388.18|20506.58|20386.58|9
1631453410000|2021-09-12 13:30:10|20508.72|20388.72|20511.7|20391.7|20511.7|20391.7|20508.72|20388.72|10
1631453420000|2021-09-12 13:30:20|20512.22|20392.22|20514.28|20394.28|20514.28|20394.28|20512.22|20392.22|10
1631453430000|2021-09-12 13:30:30|20514.77|20394.77|20516.22|20396.22|20517.92|20397.92|20514.77|20394.77|10
1631453440000|2021-09-12 13:30:40|20515.93|20395.93|20520.37|20400.37|20520.37|20400.37|20515.93|20395.93|10
1631453450000|2021-09-12 13:30:50|20520.19|20400.19|20523.67|20403.67|20524.13|20404.13|20520.19|20400.19|10
1631453460000|2021-09-12 13:31:00|20523.99|20403.99|20525.21|20405.21|20526.56|20406.56|20523.99|20403.99|10
1631453470000|2021-09-12 13:31:10|20526.27|20406.27|20528.71|20408.71|20528.71|20408.71|20524.65|20404.65|10
1631453480000|2021-09-12 13:31:20|20529.62|20409.62|20533.7|20413.7|20533.7|20413.7|20529.62|20409.62|10
1631453490000|2021-09-12 13:31:30|20533.95|20413.95|20534.27|20414.27|20534.47|20414.47|20533.61|20413.61|9
1631453500000|2021-09-12 13:31:40|20534.34|20414.34|20537.31|20417.31|20537.46|20417.46|20534.1|20414.1|10
1631453510000|2021-09-12 13:31:50|20538.18|20418.18|20536.88|20416.88|20539.97|20419.97|20536.88|20416.88|10
1631453520000|2021-09-12 13:32:00|20538.12|20418.12|20536.64|20416.64|20538.12|20418.12|20533.7|20413.7|10
1631453530000|2021-09-12 13:32:10|20536.93|20416.93|20546.06|20426.06|20546.12|20426.12|20536.93|20416.93|10
1631453540000|2021-09-12 13:32:20|20545.22|20425.22|20547.48|20427.48|20547.56|20427.56|20545.06|20425.06|10
1631453550000|2021-09-12 13:32:30|20547.35|20427.35|20547.69|20427.69|20547.86|20427.86|20546.67|20426.67|10
1631453560000|2021-09-12 13:32:40|20547.79|20427.79|20548.83|20428.83|20548.83|20428.83|20547.29|20427.29|10
1631453570000|2021-09-12 13:32:50|20548.98|20428.98|20547.37|20427.37|20549.62|20429.62|20547.37|20427.37|10
1631453580000|2021-09-12 13:33:00|20547.78|20427.78|20549.39|20429.39|20551.39|20431.39|20547.78|20427.78|10
1631453590000|2021-09-12 13:33:10|20550.03|20430.03|20547.85|20427.85|20550.03|20430.03|20547.85|20427.85|10
1631453600000|2021-09-12 13:33:20|20546.9|20426.9|20538.94|20418.94|20546.9|20426.9|20538.94|20418.94|10
1631453610000|2021-09-12 13:33:30|20539.47|20419.47|20535.25|20415.25|20539.49|20419.49|20535.25|20415.25|10
1631453620000|2021-09-12 13:33:40|20534.18|20414.18|20533.29|20413.29|20534.18|20414.18|20532.09|20412.09|10
1631453630000|2021-09-12 13:33:50|20535.7|20415.7|20535.68|20415.68|20537.32|20417.32|20535.6|20415.6|9
1631453640000|2021-09-12 13:34:00|20535.81|20415.81|20537.54|20417.54|20537.54|20417.54|20535.81|20415.81|10
1631453650000|2021-09-12 13:34:10|20537.96|20417.96|20540.81|20420.81|20541.43|20421.43|20537.96|20417.96|10
1631453660000|2021-09-12 13:34:20|20540.71|20420.71|20555.05|20435.05|20555.05|20435.05|20539.81|20419.81|10
1631453670000|2021-09-12 13:34:30|20553.86|20433.86|20554.43|20434.43|20557.63|20437.63|20553.86|20433.86|10
1631453680000|2021-09-12 13:34:40|20554.94|20434.94|20548.35|20428.35|20554.94|20434.94|20548.35|20428.35|10
1631453690000|2021-09-12 13:34:50|20548.69|20428.69|20542.98|20422.98|20549.33|20429.33|20542.44|20422.44|10
1631453700000|2021-09-12 13:35:00|20542.81|20422.81|20541.93|20421.93|20543.17|20423.17|20541.72|20421.72|10
1631453710000|2021-09-12 13:35:10|20542.22|20422.22|20540.29|20420.29|20542.22|20422.22|20539.85|20419.85|10
1631453720000|2021-09-12 13:35:20|20541.53|20421.53|20542.15|20422.15|20545.16|20425.16|20541.53|20421.53|10
1631453730000|2021-09-12 13:35:30|20541.22|20421.22|20534.86|20414.86|20541.22|20421.22|20534.86|20414.86|10
1631453740000|2021-09-12 13:35:40|20534.56|20414.56|20521.65|20401.65|20534.56|20414.56|20521.65|20401.65|9
1631453750000|2021-09-12 13:35:50|20520.14|20400.14|20516.69|20396.69|20520.54|20400.54|20516.3|20396.3|10
1631453760000|2021-09-12 13:36:00|20512.92|20392.92|20509.29|20389.29|20513.51|20393.51|20509.2|20389.2|10
1631453770000|2021-09-12 13:36:10|20509|20389|20506.46|20386.46|20509|20389|20506.46|20386.46|10
1631453780000|2021-09-12 13:36:20|20505.9|20385.9|20506.44|20386.44|20507.1|20387.1|20505.9|20385.9|10
1631453790000|2021-09-12 13:36:30|20506.12|20386.12|20503.3|20383.3|20506.77|20386.77|20503.3|20383.3|10
1631453800000|2021-09-12 13:36:40|20503.6|20383.6|20507.18|20387.18|20507.18|20387.18|20503.6|20383.6|10
1631453810000|2021-09-12 13:36:50|20507.3|20387.3|20507.28|20387.28|20507.79|20387.79|20506.61|20386.61|10
1631453820000|2021-09-12 13:37:00|20507.4|20387.4|20506.62|20386.62|20508.91|20388.91|20506.62|20386.62|10
1631453830000|2021-09-12 13:37:10|20504.83|20384.83|20503.72|20383.72|20504.83|20384.83|20502.4|20382.4|9
1631453840000|2021-09-12 13:37:20|20503.2|20383.2|20500.92|20380.92|20503.2|20383.2|20500.09|20380.09|9
1631453850000|2021-09-12 13:37:30|20500.41|20380.41|20489.55|20369.55|20500.41|20380.41|20489.55|20369.55|10
1631453860000|2021-09-12 13:37:40|20489.42|20369.42|20483.55|20363.55|20489.58|20369.58|20483.55|20363.55|10
1631453870000|2021-09-12 13:37:50|20483.75|20363.75|20473.44|20353.44|20483.75|20363.75|20473.44|20353.44|10
1631453880000|2021-09-12 13:38:00|20472.81|20352.81|20474.5|20354.5|20474.55|20354.55|20471.45|20351.45|9
1631453890000|2021-09-12 13:38:10|20473.94|20353.94|20471.92|20351.92|20474.61|20354.61|20471.92|20351.92|10
1631453900000|2021-09-12 13:38:20|20471.28|20351.28|20456.65|20336.65|20471.28|20351.28|20456.65|20336.65|10
1631453910000|2021-09-12 13:38:30|20455.79|20335.79|20449.88|20329.88|20455.79|20335.79|20449.88|20329.88|10
1631453920000|2021-09-12 13:38:40|20447.63|20327.63|20434.87|20314.87|20447.63|20327.63|20434.8|20314.8|10
1631453930000|2021-09-12 13:38:50|20434.73|20314.73|20423.73|20303.73|20434.73|20314.73|20423.73|20303.73|10
1631453940000|2021-09-12 13:39:00|20422.59|20302.59|20415.9|20295.9|20422.59|20302.59|20414.18|20294.18|10
1631453950000|2021-09-12 13:39:10|20415.23|20295.23|20411.04|20291.04|20415.23|20295.23|20411.04|20291.04|10
1631453960000|2021-09-12 13:39:20|20410.58|20290.58|20397.54|20277.54|20410.58|20290.58|20397.54|20277.54|10
1631453970000|2021-09-12 13:39:30|20397.64|20277.64|20394.48|20274.48|20398.79|20278.79|20394.48|20274.48|10
1631453980000|2021-09-12 13:39:40|20394.37|20274.37|20390.19|20270.19|20395.38|20275.38|20390.19|20270.19|9
1631453990000|2021-09-12 13:39:50|20390.31|20270.31|20380.61|20260.61|20390.31|20270.31|20380.61|20260.61|10
1631454000000|2021-09-12 13:40:00|20380.53|20260.53|20362.57|20242.57|20380.53|20260.53|20362.57|20242.57|10
1631454010000|2021-09-12 13:40:10|20362|20242|20356.17|20236.17|20362.58|20242.58|20353.39|20233.39|10
1631454020000|2021-09-12 13:40:20|20356.9|20236.9|20365.69|20245.69|20365.69|20245.69|20356.9|20236.9|10
1631454030000|2021-09-12 13:40:30|20367.01|20247.01|20376.01|20256.01|20376.1|20256.1|20363.04|20243.04|10
1631454040000|2021-09-12 13:40:40|20376.09|20256.09|20374.07|20254.07|20376.09|20256.09|20374.07|20254.07|10
1631454050000|2021-09-12 13:40:50|20374.29|20254.29|20374.84|20254.84|20376.47|20256.47|20372.71|20252.71|10
1631454060000|2021-09-12 13:41:00|20375.28|20255.28|20370.92|20250.92|20375.37|20255.37|20370.82|20250.82|10
1631454070000|2021-09-12 13:41:10|20370.71|20250.71|20359.69|20239.69|20370.71|20250.71|20359.69|20239.69|10
1631454080000|2021-09-12 13:41:20|20359.38|20239.38|20361.95|20241.95|20361.95|20241.95|20358.35|20238.35|9
1631454090000|2021-09-12 13:41:30|20362.11|20242.11|20366.59|20246.59|20366.59|20246.59|20362.09|20242.09|10
1631454100000|2021-09-12 13:41:40|20368.44|20248.44|20382.45|20262.45|20382.45|20262.45|20368.44|20248.44|10
1631454110000|2021-09-12 13:41:50|20382.65|20262.65|20393.67|20273.67|20393.67|20273.67|20382.65|20262.65|10
1631454120000|2021-09-12 13:42:00|20393.7|20273.7|20402.51|20282.51|20402.51|20282.51|20393.7|20273.7|10
1631454130000|2021-09-12 13:42:10|20402|20282|20402.89|20282.89|20402.89|20282.89|20400.37|20280.37|10
1631454140000|2021-09-12 13:42:20|20402.81|20282.81|20397.82|20277.82|20402.9|20282.9|20397.82|20277.82|10
1631454150000|2021-09-12 13:42:30|20397.18|20277.18|20387.84|20267.84|20397.18|20277.18|20387.84|20267.84|10
1631454160000|2021-09-12 13:42:40|20386.72|20266.72|20384.18|20264.18|20386.83|20266.83|20383.93|20263.93|10
1631454170000|2021-09-12 13:42:50|20383.7|20263.7|20386.32|20266.32|20386.32|20266.32|20383.7|20263.7|10
1631454180000|2021-09-12 13:43:00|20386.71|20266.71|20387.52|20267.52|20387.52|20267.52|20385.98|20265.98|9
1631454190000|2021-09-12 13:43:10|20387.53|20267.53|20388.74|20268.74|20389.23|20269.23|20387.5|20267.5|10
1631454200000|2021-09-12 13:43:20|20388.16|20268.16|20388.7|20268.7|20389.03|20269.03|20387.6|20267.6|10
1631454210000|2021-09-12 13:43:30|20387.91|20267.91|20386.2|20266.2|20388.66|20268.66|20386.19|20266.19|10
1631454220000|2021-09-12 13:43:40|20385.76|20265.76|20379.01|20259.01|20386.06|20266.06|20379.01|20259.01|9
1631454230000|2021-09-12 13:43:50|20378.98|20258.98|20372.37|20252.37|20378.98|20258.98|20372.37|20252.37|10
1631454240000|2021-09-12 13:44:00|20371.38|20251.38|20374.33|20254.33|20374.33|20254.33|20370.81|20250.81|10
1631454250000|2021-09-12 13:44:10|20375.12|20255.12|20377.83|20257.83|20377.83|20257.83|20375.12|20255.12|10
1631454260000|2021-09-12 13:44:20|20378.27|20258.27|20380.79|20260.79|20381.29|20261.29|20378.27|20258.27|10
1631454270000|2021-09-12 13:44:30|20379.87|20259.87|20381.37|20261.37|20381.37|20261.37|20379.87|20259.87|7
1631454280000|2021-09-12 13:44:40|20381.13|20261.13|20381.65|20261.65|20382.38|20262.38|20380.98|20260.98|10
1631454290000|2021-09-12 13:44:50|20381.43|20261.43|20380.17|20260.17|20382.27|20262.27|20380.17|20260.17|10
1631454300000|2021-09-12 13:45:00|20378.86|20258.86|20378.59|20258.59|20379.7|20259.7|20378.18|20258.18|10
1631454310000|2021-09-12 13:45:10|20380.08|20260.08|20385.81|20265.81|20386.13|20266.13|20380.08|20260.08|10
1631454320000|2021-09-12 13:45:20|20386.12|20266.12|20387.7|20267.7|20387.7|20267.7|20385.95|20265.95|10
1631454330000|2021-09-12 13:45:30|20388.74|20268.74|20398.45|20278.45|20398.45|20278.45|20388.74|20268.74|10
1631454340000|2021-09-12 13:45:40|20398.29|20278.29|20401.66|20281.66|20401.66|20281.66|20398.29|20278.29|10
1631454350000|2021-09-12 13:45:50|20402.76|20282.76|20408.35|20288.35|20408.35|20288.35|20402.76|20282.76|10
1631454360000|2021-09-12 13:46:00|20408.72|20288.72|20410.18|20290.18|20410.64|20290.64|20408.72|20288.72|10
1631454370000|2021-09-12 13:46:10|20409.14|20289.14|20410.87|20290.87|20410.91|20290.91|20408.26|20288.26|10
1631454380000|2021-09-12 13:46:20|20410.78|20290.78|20410.74|20290.74|20411.74|20291.74|20410.66|20290.66|9
1631454390000|2021-09-12 13:46:30|20410|20290|20406.48|20286.48|20411.19|20291.19|20406.48|20286.48|10
1631454400000|2021-09-12 13:46:40|20407.11|20287.11|20407.19|20287.19|20407.46|20287.46|20406.39|20286.39|9
1631454410000|2021-09-12 13:46:50|20407.32|20287.32|20405.19|20285.19|20407.32|20287.32|20405|20285|9
1631454420000|2021-09-12 13:47:00|20405.1|20285.1|20404.81|20284.81|20405.51|20285.51|20404.81|20284.81|10
1631454430000|2021-09-12 13:47:10|20404.97|20284.97|20402.02|20282.02|20405.23|20285.23|20402.02|20282.02|10
1631454440000|2021-09-12 13:47:20|20401.96|20281.96|20401.19|20281.19|20401.96|20281.96|20400.99|20280.99|10
1631454450000|2021-09-12 13:47:30|20402.14|20282.14|20401.32|20281.32|20402.31|20282.31|20401.03|20281.03|10
1631454460000|2021-09-12 13:47:40|20402.37|20282.37|20404.65|20284.65|20404.72|20284.72|20402.22|20282.22|10
1631454470000|2021-09-12 13:47:50|20404.83|20284.83|20407.93|20287.93|20408.09|20288.09|20404.83|20284.83|10
1631454480000|2021-09-12 13:48:00|20408.04|20288.04|20411.08|20291.08|20411.08|20291.08|20408.04|20288.04|9
1631454490000|2021-09-12 13:48:10|20411.16|20291.16|20417.18|20297.18|20417.18|20297.18|20411.16|20291.16|10
1631454500000|2021-09-12 13:48:20|20417|20297|20418.14|20298.14|20418.14|20298.14|20416.18|20296.18|10
1631454510000|2021-09-12 13:48:30|20418.61|20298.61|20420.19|20300.19|20420.42|20300.42|20418.61|20298.61|10
1631454520000|2021-09-12 13:48:40|20419.88|20299.88|20421.11|20301.11|20421.11|20301.11|20418.93|20298.93|10
1631454530000|2021-09-12 13:48:50|20420.91|20300.91|20422.5|20302.5|20422.88|20302.88|20420.89|20300.89|10
1631454540000|2021-09-12 13:49:00|20422.48|20302.48|20421.64|20301.64|20422.48|20302.48|20421.26|20301.26|10
1631454550000|2021-09-12 13:49:10|20421.32|20301.32|20422.46|20302.46|20422.46|20302.46|20420.99|20300.99|10
1631454560000|2021-09-12 13:49:20|20421.95|20301.95|20419.5|20299.5|20422.58|20302.58|20419.5|20299.5|10
1631454570000|2021-09-12 13:49:30|20419.59|20299.59|20420.34|20300.34|20421.01|20301.01|20419.11|20299.11|10
1631454580000|2021-09-12 13:49:40|20419.29|20299.29|20417.79|20297.79|20420.95|20300.95|20417.79|20297.79|10
1631454590000|2021-09-12 13:49:50|20418.34|20298.34|20415.35|20295.35|20418.58|20298.58|20415.35|20295.35|10
1631454600000|2021-09-12 13:50:00|20414.47|20294.47|20411.97|20291.97|20414.47|20294.47|20411.82|20291.82|10
1631454610000|2021-09-12 13:50:10|20411.77|20291.77|20410.74|20290.74|20412.2|20292.2|20410.74|20290.74|10
1631454620000|2021-09-12 13:50:20|20411.04|20291.04|20410.96|20290.96|20411.04|20291.04|20408.64|20288.64|10
1631454630000|2021-09-12 13:50:30|20411.3|20291.3|20412.53|20292.53|20412.71|20292.71|20411.19|20291.19|10
1631454640000|2021-09-12 13:50:40|20412.88|20292.88|20409.24|20289.24|20412.88|20292.88|20409.24|20289.24|10
1631454650000|2021-09-12 13:50:50|20409.22|20289.22|20409.27|20289.27|20409.28|20289.28|20408.13|20288.13|10
1631454660000|2021-09-12 13:51:00|20409.53|20289.53|20408.72|20288.72|20409.53|20289.53|20408.49|20288.49|9
1631454670000|2021-09-12 13:51:10|20408.52|20288.52|20408.78|20288.78|20408.79|20288.79|20407.63|20287.63|10
1631454680000|2021-09-12 13:51:20|20408.64|20288.64|20409.43|20289.43|20410.1|20290.1|20408.64|20288.64|10
1631454690000|2021-09-12 13:51:30|20409.33|20289.33|20409.23|20289.23|20409.75|20289.75|20409.23|20289.23|10
1631454700000|2021-09-12 13:51:40|20409.16|20289.16|20405.26|20285.26|20409.16|20289.16|20405.26|20285.26|10
1631454710000|2021-09-12 13:51:50|20404.79|20284.79|20405.3|20285.3|20405.5|20285.5|20404.78|20284.78|10
1631454720000|2021-09-12 13:52:00|20405.5|20285.5|20404.17|20284.17|20405.5|20285.5|20403.81|20283.81|10
1631454730000|2021-09-12 13:52:10|20402.83|20282.83|20399.22|20279.22|20402.83|20282.83|20399.22|20279.22|10
1631454740000|2021-09-12 13:52:20|20399.58|20279.58|20396.5|20276.5|20399.82|20279.82|20396.5|20276.5|10
1631454750000|2021-09-12 13:52:30|20396.17|20276.17|20396.65|20276.65|20396.65|20276.65|20394.19|20274.19|10
1631454760000|2021-09-12 13:52:40|20396.04|20276.04|20397.08|20277.08|20397.08|20277.08|20395.85|20275.85|10
1631454770000|2021-09-12 13:52:50|20397.14|20277.14|20390.26|20270.26|20397.14|20277.14|20390.26|20270.26|8
1631454780000|2021-09-12 13:53:00|20389.83|20269.83|20381.24|20261.24|20389.83|20269.83|20381.24|20261.24|10
1631454790000|2021-09-12 13:53:10|20380.92|20260.92|20372.67|20252.67|20380.92|20260.92|20372.67|20252.67|10
1631454800000|2021-09-12 13:53:20|20371.45|20251.45|20370.28|20250.28|20371.45|20251.45|20370.28|20250.28|10
1631454810000|2021-09-12 13:53:30|20371.19|20251.19|20370.59|20250.59|20371.3|20251.3|20370.02|20250.02|10
1631454820000|2021-09-12 13:53:40|20370.61|20250.61|20368.7|20248.7|20370.61|20250.61|20368.3|20248.3|10
1631454830000|2021-09-12 13:53:50|20369.29|20249.29|20377.93|20257.93|20377.93|20257.93|20369.06|20249.06|10
1631454840000|2021-09-12 13:54:00|20377.04|20257.04|20379.67|20259.67|20379.67|20259.67|20377.04|20257.04|8
1631454850000|2021-09-12 13:54:10|20379.71|20259.71|20382.96|20262.96|20383.92|20263.92|20379.71|20259.71|10
1631454860000|2021-09-12 13:54:20|20383.38|20263.38|20383.32|20263.32|20383.9|20263.9|20382.69|20262.69|10
1631454870000|2021-09-12 13:54:30|20383.22|20263.22|20386.18|20266.18|20386.18|20266.18|20383.22|20263.22|10
1631454880000|2021-09-12 13:54:40|20385.94|20265.94|20386.9|20266.9|20387.09|20267.09|20385.94|20265.94|9
1631454890000|2021-09-12 13:54:50|20386.63|20266.63|20388.18|20268.18|20388.18|20268.18|20386.6|20266.6|10
1631454900000|2021-09-12 13:55:00|20388.75|20268.75|20384.65|20264.65|20388.75|20268.75|20384.65|20264.65|10
1631454910000|2021-09-12 13:55:10|20384.09|20264.09|20383.73|20263.73|20384.09|20264.09|20383.02|20263.02|9
1631454920000|2021-09-12 13:55:20|20383.56|20263.56|20384.62|20264.62|20384.95|20264.95|20383.56|20263.56|10
1631454930000|2021-09-12 13:55:30|20384.55|20264.55|20393.61|20273.61|20393.61|20273.61|20384.55|20264.55|10
1631454940000|2021-09-12 13:55:40|20394.68|20274.68|20401.75|20281.75|20401.75|20281.75|20394.68|20274.68|10
1631454950000|2021-09-12 13:55:50|20401.76|20281.76|20406.49|20286.49|20407.3|20287.3|20401.76|20281.76|9
1631454960000|2021-09-12 13:56:00|20406.7|20286.7|20406.61|20286.61|20407.87|20287.87|20406.61|20286.61|10
1631454970000|2021-09-12 13:56:10|20406.45|20286.45|20407.6|20287.6|20407.6|20287.6|20405.75|20285.75|10
1631454980000|2021-09-12 13:56:20|20407.13|20287.13|20408.14|20288.14|20408.14|20288.14|20405.88|20285.88|9
1631454990000|2021-09-12 13:56:30|20408.37|20288.37|20408.67|20288.67|20409.49|20289.49|20408.37|20288.37|10
1631455000000|2021-09-12 13:56:40|20408.74|20288.74|20412.35|20292.35|20412.35|20292.35|20408.74|20288.74|10
1631455010000|2021-09-12 13:56:50|20411.94|20291.94|20412.31|20292.31|20412.31|20292.31|20411.1|20291.1|10
1631455020000|2021-09-12 13:57:00|20412.9|20292.9|20418.34|20298.34|20418.34|20298.34|20412.9|20292.9|10
1631455030000|2021-09-12 13:57:10|20418.15|20298.15|20417.51|20297.51|20418.15|20298.15|20416.59|20296.59|10
1631455040000|2021-09-12 13:57:20|20417.02|20297.02|20418.76|20298.76|20419.55|20299.55|20417.02|20297.02|10
1631455050000|2021-09-12 13:57:30|20418.39|20298.39|20418.98|20298.98|20418.98|20298.98|20418.21|20298.21|9
1631455060000|2021-09-12 13:57:40|20419.69|20299.69|20422.07|20302.07|20422.07|20302.07|20419.69|20299.69|8
1631455070000|2021-09-12 13:57:50|20422.34|20302.34|20423.01|20303.01|20423.06|20303.06|20421.8|20301.8|9
1631455080000|2021-09-12 13:58:00|20422.82|20302.82|20420.78|20300.78|20422.89|20302.89|20420.49|20300.49|10
1631455090000|2021-09-12 13:58:10|20420.84|20300.84|20425.11|20305.11|20425.11|20305.11|20420.61|20300.61|8
1631455100000|2021-09-12 13:58:20|20425.15|20305.15|20426.72|20306.72|20426.72|20306.72|20425.15|20305.15|8
1631455110000|2021-09-12 13:58:30|20426.59|20306.59|20425.66|20305.66|20428.03|20308.03|20425.66|20305.66|9
1631455120000|2021-09-12 13:58:40|20425.16|20305.16|20425.42|20305.42|20427.06|20307.06|20425.16|20305.16|10
1631455130000|2021-09-12 13:58:50|20425.05|20305.05|20424.53|20304.53|20425.22|20305.22|20424.46|20304.46|10
1631455140000|2021-09-12 13:59:00|20424.76|20304.76|20425.88|20305.88|20425.88|20305.88|20424.74|20304.74|10
1631455150000|2021-09-12 13:59:10|20426.82|20306.82|20427.22|20307.22|20428.04|20308.04|20426.72|20306.72|10
1631455160000|2021-09-12 13:59:20|20427.55|20307.55|20427.39|20307.39|20427.55|20307.55|20426.58|20306.58|10
1631455170000|2021-09-12 13:59:30|20427.43|20307.43|20426.43|20306.43|20427.44|20307.44|20426.39|20306.39|10
1631455180000|2021-09-12 13:59:40|20426.59|20306.59|20426.69|20306.69|20427.68|20307.68|20426.59|20306.59|10
1631455190000|2021-09-12 13:59:50|20427.35|20307.35|20427.9|20307.9|20428.27|20308.27|20426.84|20306.84|10
1631455200000|2021-09-12 14:00:00|20428.54|20308.54|20440.03|20320.03|20440.03|20320.03|20428.54|20308.54|9
1631455210000|2021-09-12 14:00:10|20443.23|20323.23|20446.94|20326.94|20447.11|20327.11|20443.23|20323.23|10
1631455220000|2021-09-12 14:00:20|20447.07|20327.07|20447.95|20327.95|20448.45|20328.45|20447.07|20327.07|9
1631455230000|2021-09-12 14:00:30|20448.18|20328.18|20451.19|20331.19|20451.19|20331.19|20448.18|20328.18|10
1631455240000|2021-09-12 14:00:40|20451.25|20331.25|20451.99|20331.99|20452.42|20332.42|20450.67|20330.67|10
1631455250000|2021-09-12 14:00:50|20451|20331|20452.57|20332.57|20452.57|20332.57|20451|20331|10
1631455260000|2021-09-12 14:01:00|20452.14|20332.14|20451.06|20331.06|20452.44|20332.44|20450.01|20330.01|10
1631455270000|2021-09-12 14:01:10|20450.02|20330.02|20450.08|20330.08|20450.6|20330.6|20449.27|20329.27|9
1631455280000|2021-09-12 14:01:20|20451.28|20331.28|20452.98|20332.98|20453.15|20333.15|20451.28|20331.28|10
1631455290000|2021-09-12 14:01:30|20453.53|20333.53|20456.76|20336.76|20456.89|20336.89|20453.53|20333.53|10
1631455300000|2021-09-12 14:01:40|20457.32|20337.32|20455.03|20335.03|20458.28|20338.28|20455.03|20335.03|10
1631455310000|2021-09-12 14:01:50|20455.12|20335.12|20452.21|20332.21|20455.12|20335.12|20452.11|20332.11|10
1631455320000|2021-09-12 14:02:00|20452.11|20332.11|20451.15|20331.15|20452.11|20332.11|20450.05|20330.05|10
1631455330000|2021-09-12 14:02:10|20451.3|20331.3|20455.62|20335.62|20455.62|20335.62|20451.3|20331.3|10
1631455340000|2021-09-12 14:02:20|20456.04|20336.04|20461.18|20341.18|20461.18|20341.18|20456.04|20336.04|10
1631455350000|2021-09-12 14:02:30|20461.8|20341.8|20461.03|20341.03|20463.3|20343.3|20460.91|20340.91|10
1631455360000|2021-09-12 14:02:40|20460.4|20340.4|20461.29|20341.29|20462.33|20342.33|20460.27|20340.27|10
1631455370000|2021-09-12 14:02:50|20462.08|20342.08|20463.94|20343.94|20463.94|20343.94|20462.08|20342.08|10
1631455380000|2021-09-12 14:03:00|20463.99|20343.99|20470.4|20350.4|20470.4|20350.4|20463.99|20343.99|10
1631455390000|2021-09-12 14:03:10|20469.89|20349.89|20469.09|20349.09|20469.89|20349.89|20468.8|20348.8|10
1631455400000|2021-09-12 14:03:20|20468.91|20348.91|20470.25|20350.25|20470.25|20350.25|20468.14|20348.14|10
1631455410000|2021-09-12 14:03:30|20470.82|20350.82|20471.43|20351.43|20471.43|20351.43|20470.04|20350.04|10
1631455420000|2021-09-12 14:03:40|20471.98|20351.98|20472.42|20352.42|20472.67|20352.67|20471.74|20351.74|10
1631455430000|2021-09-12 14:03:50|20472.18|20352.18|20477.77|20357.77|20477.77|20357.77|20472.18|20352.18|10
1631455440000|2021-09-12 14:04:00|20477.78|20357.78|20476.81|20356.81|20477.78|20357.78|20476.24|20356.24|10
1631455450000|2021-09-12 14:04:10|20477.35|20357.35|20474.35|20354.35|20478.01|20358.01|20474.35|20354.35|10
1631455460000|2021-09-12 14:04:20|20473.12|20353.12|20470.62|20350.62|20473.12|20353.12|20470.37|20350.37|10
1631455470000|2021-09-12 14:04:30|20469.92|20349.92|20469.81|20349.81|20470.15|20350.15|20469.65|20349.65|10
1631455480000|2021-09-12 14:04:40|20469.53|20349.53|20468.61|20348.61|20469.53|20349.53|20468.41|20348.41|10
1631455490000|2021-09-12 14:04:50|20469.05|20349.05|20469.55|20349.55|20470.55|20350.55|20469.05|20349.05|10
1631455500000|2021-09-12 14:05:00|20471.06|20351.06|20469.75|20349.75|20471.21|20351.21|20469.75|20349.75|10
1631455510000|2021-09-12 14:05:10|20469.79|20349.79|20469.9|20349.9|20470.16|20350.16|20469.16|20349.16|10
1631455520000|2021-09-12 14:05:20|20470.74|20350.74|20474.61|20354.61|20474.61|20354.61|20470.18|20350.18|10
1631455530000|2021-09-12 14:05:30|20474.79|20354.79|20477.79|20357.79|20478.24|20358.24|20474.34|20354.34|10
1631455540000|2021-09-12 14:05:40|20477.93|20357.93|20473.62|20353.62|20477.93|20357.93|20473.62|20353.62|10
1631455550000|2021-09-12 14:05:50|20473.67|20353.67|20472.37|20352.37|20473.67|20353.67|20472.37|20352.37|10
1631455560000|2021-09-12 14:06:00|20472.43|20352.43|20473.81|20353.81|20473.91|20353.91|20472.43|20352.43|10
1631455570000|2021-09-12 14:06:10|20474.51|20354.51|20474.26|20354.26|20474.86|20354.86|20472.91|20352.91|10
1631455580000|2021-09-12 14:06:20|20474.39|20354.39|20472.42|20352.42|20474.39|20354.39|20472.42|20352.42|10
1631455590000|2021-09-12 14:06:30|20472.74|20352.74|20469.5|20349.5|20472.74|20352.74|20469.5|20349.5|10
1631455600000|2021-09-12 14:06:40|20468.87|20348.87|20464.54|20344.54|20468.87|20348.87|20464.31|20344.31|10
1631455610000|2021-09-12 14:06:50|20464.58|20344.58|20465.95|20345.95|20465.95|20345.95|20464.31|20344.31|10
1631455620000|2021-09-12 14:07:00|20466.63|20346.63|20466.24|20346.24|20466.74|20346.74|20465.76|20345.76|10
1631455630000|2021-09-12 14:07:10|20467.48|20347.48|20462.81|20342.81|20467.48|20347.48|20462.81|20342.81|10
1631455640000|2021-09-12 14:07:20|20462.41|20342.41|20463.35|20343.35|20463.35|20343.35|20461.15|20341.15|10
1631455650000|2021-09-12 14:07:30|20463.12|20343.12|20462.53|20342.53|20463.12|20343.12|20462.08|20342.08|10
1631455660000|2021-09-12 14:07:40|20462.14|20342.14|20460.14|20340.14|20462.14|20342.14|20460.14|20340.14|10
1631455670000|2021-09-12 14:07:50|20459.61|20339.61|20460.3|20340.3|20460.3|20340.3|20459.18|20339.18|10
1631455680000|2021-09-12 14:08:00|20460.22|20340.22|20456.42|20336.42|20460.24|20340.24|20456.42|20336.42|10
1631455690000|2021-09-12 14:08:10|20456.13|20336.13|20454.95|20334.95|20456.13|20336.13|20453.6|20333.6|10
1631455700000|2021-09-12 14:08:20|20455.44|20335.44|20456.9|20336.9|20457.8|20337.8|20455.44|20335.44|10
1631455710000|2021-09-12 14:08:30|20457.24|20337.24|20454.22|20334.22|20457.24|20337.24|20454.22|20334.22|10
1631455720000|2021-09-12 14:08:40|20454.04|20334.04|20454.89|20334.89|20455.17|20335.17|20453.27|20333.27|10
1631455730000|2021-09-12 14:08:50|20455.25|20335.25|20452.76|20332.76|20455.25|20335.25|20452.76|20332.76|10
1631455740000|2021-09-12 14:09:00|20453.18|20333.18|20454.69|20334.69|20454.69|20334.69|20452.93|20332.93|10
1631455750000|2021-09-12 14:09:10|20454.7|20334.7|20453.66|20333.66|20454.88|20334.88|20453.51|20333.51|10
1631455760000|2021-09-12 14:09:20|20453.71|20333.71|20451.24|20331.24|20453.81|20333.81|20451.12|20331.12|10
1631455770000|2021-09-12 14:09:30|20451.15|20331.15|20451.92|20331.92|20452.02|20332.02|20450.98|20330.98|10
1631455780000|2021-09-12 14:09:40|20451.89|20331.89|20450.72|20330.72|20451.89|20331.89|20450.03|20330.03|9
1631455790000|2021-09-12 14:09:50|20450.69|20330.69|20451.84|20331.84|20451.84|20331.84|20448.98|20328.98|10
1631455800000|2021-09-12 14:10:00|20451.3|20331.3|20453|20333|20453.07|20333.07|20451.3|20331.3|10
1631455810000|2021-09-12 14:10:10|20452.85|20332.85|20455.28|20335.28|20455.28|20335.28|20452.85|20332.85|10
1631455820000|2021-09-12 14:10:20|20455.38|20335.38|20456.88|20336.88|20457.36|20337.36|20455.2|20335.2|9
1631455830000|2021-09-12 14:10:30|20456.43|20336.43|20454.6|20334.6|20457.03|20337.03|20454.45|20334.45|10
1631455840000|2021-09-12 14:10:40|20454.34|20334.34|20452.72|20332.72|20454.34|20334.34|20451.98|20331.98|9
1631455850000|2021-09-12 14:10:50|20452.2|20332.2|20451.48|20331.48|20452.2|20332.2|20451.05|20331.05|9
1631455860000|2021-09-12 14:11:00|20451.41|20331.41|20450.88|20330.88|20451.45|20331.45|20450.87|20330.87|10
1631455870000|2021-09-12 14:11:10|20451|20331|20449.29|20329.29|20451|20331|20449.29|20329.29|10
1631455880000|2021-09-12 14:11:20|20449.17|20329.17|20447.69|20327.69|20449.17|20329.17|20447.29|20327.29|10
1631455890000|2021-09-12 14:11:30|20448.9|20328.9|20453.6|20333.6|20453.6|20333.6|20448.9|20328.9|9
1631455900000|2021-09-12 14:11:40|20453.66|20333.66|20451.8|20331.8|20453.98|20333.98|20451.8|20331.8|10
1631455910000|2021-09-12 14:11:50|20451.85|20331.85|20450.38|20330.38|20451.85|20331.85|20449.93|20329.93|9
1631455920000|2021-09-12 14:12:00|20449.51|20329.51|20449.98|20329.98|20449.98|20329.98|20449.24|20329.24|9
1631455930000|2021-09-12 14:12:10|20449.9|20329.9|20446.68|20326.68|20449.9|20329.9|20446.39|20326.39|10
1631455940000|2021-09-12 14:12:20|20446.53|20326.53|20448.43|20328.43|20449.24|20329.24|20446.53|20326.53|10
1631455950000|2021-09-12 14:12:30|20449.08|20329.08|20455.31|20335.31|20455.94|20335.94|20448.97|20328.97|10
1631455960000|2021-09-12 14:12:40|20454.82|20334.82|20454.63|20334.63|20454.92|20334.92|20454.55|20334.55|10
1631455970000|2021-09-12 14:12:50|20454.46|20334.46|20455.12|20335.12|20455.36|20335.36|20454.46|20334.46|10
1631455980000|2021-09-12 14:13:00|20455.23|20335.23|20457.13|20337.13|20457.73|20337.73|20455.17|20335.17|10
1631455990000|2021-09-12 14:13:10|20456.92|20336.92|20456.52|20336.52|20457.2|20337.2|20456.27|20336.27|10
1631456000000|2021-09-12 14:13:20|20456.04|20336.04|20456.19|20336.19|20456.47|20336.47|20455.86|20335.86|9
1631456010000|2021-09-12 14:13:30|20456.53|20336.53|20456.22|20336.22|20456.66|20336.66|20456.07|20336.07|9
1631456020000|2021-09-12 14:13:40|20456.32|20336.32|20456.63|20336.63|20456.67|20336.67|20456.32|20336.32|10
1631456030000|2021-09-12 14:13:50|20456.93|20336.93|20458.49|20338.49|20458.81|20338.81|20456.17|20336.17|10
1631456040000|2021-09-12 14:14:00|20458.87|20338.87|20458.95|20338.95|20459.55|20339.55|20458.87|20338.87|10
1631456050000|2021-09-12 14:14:10|20458.2|20338.2|20453.01|20333.01|20458.2|20338.2|20453.01|20333.01|10
1631456060000|2021-09-12 14:14:20|20452.58|20332.58|20447.95|20327.95|20452.58|20332.58|20447.95|20327.95|10
1631456070000|2021-09-12 14:14:30|20447.48|20327.48|20441.42|20321.42|20447.48|20327.48|20441|20321|10
1631456080000|2021-09-12 14:14:40|20440.67|20320.67|20432.65|20312.65|20440.67|20320.67|20432.65|20312.65|10
1631456090000|2021-09-12 14:14:50|20432.4|20312.4|20430.14|20310.14|20432.4|20312.4|20430.14|20310.14|10
1631456100000|2021-09-12 14:15:00|20430.16|20310.16|20426.88|20306.88|20430.16|20310.16|20426.15|20306.15|10
1631456110000|2021-09-12 14:15:10|20428.13|20308.13|20430.01|20310.01|20430.77|20310.77|20428.13|20308.13|10
1631456120000|2021-09-12 14:15:20|20429.57|20309.57|20429.88|20309.88|20429.88|20309.88|20428.68|20308.68|9
1631456130000|2021-09-12 14:15:30|20430.22|20310.22|20435.32|20315.32|20435.32|20315.32|20430.22|20310.22|9
1631456140000|2021-09-12 14:15:40|20435.27|20315.27|20437.34|20317.34|20437.61|20317.61|20435.27|20315.27|8
1631456150000|2021-09-12 14:15:50|20437.97|20317.97|20440.42|20320.42|20440.42|20320.42|20437.97|20317.97|10
1631456160000|2021-09-12 14:16:00|20440.99|20320.99|20441.23|20321.23|20441.51|20321.51|20440.8|20320.8|9
1631456170000|2021-09-12 14:16:10|20440.63|20320.63|20440.39|20320.39|20440.63|20320.63|20439.81|20319.81|9
1631456180000|2021-09-12 14:16:20|20440.38|20320.38|20440.5|20320.5|20441.49|20321.49|20439.66|20319.66|10
1631456190000|2021-09-12 14:16:30|20440.11|20320.11|20439.77|20319.77|20440.54|20320.54|20439.77|20319.77|10
1631456200000|2021-09-12 14:16:40|20440.91|20320.91|20437.34|20317.34|20440.91|20320.91|20437.34|20317.34|9
1631456210000|2021-09-12 14:16:50|20437.28|20317.28|20434.68|20314.68|20437.28|20317.28|20433.77|20313.77|10
1631456220000|2021-09-12 14:17:00|20434.52|20314.52|20433.25|20313.25|20434.56|20314.56|20433.25|20313.25|10
1631456230000|2021-09-12 14:17:10|20433.17|20313.17|20434.22|20314.22|20434.22|20314.22|20432.6|20312.6|9
1631456240000|2021-09-12 14:17:20|20433|20313|20432.99|20312.99|20433.79|20313.79|20432.77|20312.77|10
1631456250000|2021-09-12 14:17:30|20432.88|20312.88|20433.07|20313.07|20433.09|20313.09|20432.73|20312.73|7
1631456260000|2021-09-12 14:17:40|20433.16|20313.16|20432.76|20312.76|20433.68|20313.68|20432.49|20312.49|9
1631456270000|2021-09-12 14:17:50|20432.66|20312.66|20432.04|20312.04|20432.66|20312.66|20431.15|20311.15|10
1631456280000|2021-09-12 14:18:00|20432.02|20312.02|20432.55|20312.55|20432.84|20312.84|20431.99|20311.99|10
1631456290000|2021-09-12 14:18:10|20431.71|20311.71|20427.59|20307.59|20431.79|20311.79|20427.59|20307.59|10
1631456300000|2021-09-12 14:18:20|20426.66|20306.66|20423.24|20303.24|20426.66|20306.66|20423.24|20303.24|10
1631456310000|2021-09-12 14:18:30|20421.5|20301.5|20421.12|20301.12|20421.5|20301.5|20420.06|20300.06|9
1631456320000|2021-09-12 14:18:40|20421.31|20301.31|20419.88|20299.88|20421.31|20301.31|20419.88|20299.88|10
1631456330000|2021-09-12 14:18:50|20420.07|20300.07|20417.02|20297.02|20420.07|20300.07|20416.9|20296.9|10
1631456340000|2021-09-12 14:19:00|20417.65|20297.65|20415.67|20295.67|20417.8|20297.8|20415.67|20295.67|10
1631456350000|2021-09-12 14:19:10|20416.15|20296.15|20410.85|20290.85|20416.18|20296.18|20410.85|20290.85|10
1631456360000|2021-09-12 14:19:20|20410.8|20290.8|20407.4|20287.4|20410.8|20290.8|20407.22|20287.22|10
1631456370000|2021-09-12 14:19:30|20407.6|20287.6|20402.71|20282.71|20407.6|20287.6|20402.71|20282.71|10
1631456380000|2021-09-12 14:19:40|20401.87|20281.87|20400.75|20280.75|20402.03|20282.03|20399.75|20279.75|10
1631456390000|2021-09-12 14:19:50|20402|20282|20404.39|20284.39|20404.39|20284.39|20402|20282|10
1631456400000|2021-09-12 14:20:00|20404.4|20284.4|20404.65|20284.65|20405.55|20285.55|20403.92|20283.92|10
1631456410000|2021-09-12 14:20:10|20406.42|20286.42|20410.58|20290.58|20410.58|20290.58|20406.42|20286.42|10
1631456420000|2021-09-12 14:20:20|20411.19|20291.19|20420.62|20300.62|20420.62|20300.62|20411.19|20291.19|10
1631456430000|2021-09-12 14:20:30|20421.17|20301.17|20422|20302|20422|20302|20420.8|20300.8|10
1631456440000|2021-09-12 14:20:40|20422.53|20302.53|20423.09|20303.09|20423.15|20303.15|20422.39|20302.39|8
1631456450000|2021-09-12 14:20:50|20423.79|20303.79|20423.91|20303.91|20425|20305|20423.79|20303.79|10
1631456460000|2021-09-12 14:21:00|20425.3|20305.3|20429.8|20309.8|20430.15|20310.15|20425.3|20305.3|10
1631456470000|2021-09-12 14:21:10|20430.71|20310.71|20431.03|20311.03|20431.03|20311.03|20429.69|20309.69|10
1631456480000|2021-09-12 14:21:20|20431.42|20311.42|20432.33|20312.33|20432.76|20312.76|20431.42|20311.42|10
1631456490000|2021-09-12 14:21:30|20432.08|20312.08|20435.92|20315.92|20436.34|20316.34|20432.08|20312.08|10
1631456500000|2021-09-12 14:21:40|20435.96|20315.96|20435.71|20315.71|20436|20316|20435.09|20315.09|10
1631456510000|2021-09-12 14:21:50|20435.38|20315.38|20437.91|20317.91|20437.91|20317.91|20435.03|20315.03|9
1631456520000|2021-09-12 14:22:00|20439.15|20319.15|20436.22|20316.22|20439.15|20319.15|20436.22|20316.22|9
1631456530000|2021-09-12 14:22:10|20436.23|20316.23|20436.33|20316.33|20436.67|20316.67|20436.07|20316.07|10
1631456540000|2021-09-12 14:22:20|20436.4|20316.4|20438.47|20318.47|20438.69|20318.69|20436.4|20316.4|10
1631456550000|2021-09-12 14:22:30|20439.15|20319.15|20440.99|20320.99|20440.99|20320.99|20439.15|20319.15|10
1631456560000|2021-09-12 14:22:40|20440.51|20320.51|20440.27|20320.27|20440.66|20320.66|20440.26|20320.26|9
1631456570000|2021-09-12 14:22:50|20440.64|20320.64|20437.95|20317.95|20441.28|20321.28|20437.95|20317.95|10
1631456580000|2021-09-12 14:23:00|20437.31|20317.31|20438.25|20318.25|20438.25|20318.25|20437.31|20317.31|9
1631456590000|2021-09-12 14:23:10|20437.91|20317.91|20431.79|20311.79|20437.91|20317.91|20431.79|20311.79|10
1631456600000|2021-09-12 14:23:20|20430.98|20310.98|20427.16|20307.16|20430.98|20310.98|20427.16|20307.16|9
1631456610000|2021-09-12 14:23:30|20426.47|20306.47|20422.92|20302.92|20426.47|20306.47|20422.92|20302.92|9
1631456620000|2021-09-12 14:23:40|20423.13|20303.13|20425.02|20305.02|20425.02|20305.02|20422.47|20302.47|10
1631456630000|2021-09-12 14:23:50|20424.99|20304.99|20424.93|20304.93|20425.73|20305.73|20424.63|20304.63|10
1631456640000|2021-09-12 14:24:00|20425.14|20305.14|20424.43|20304.43|20426.18|20306.18|20424.43|20304.43|10
1631456650000|2021-09-12 14:24:10|20424.32|20304.32|20425.09|20305.09|20425.09|20305.09|20424.32|20304.32|10
1631456660000|2021-09-12 14:24:20|20424.79|20304.79|20426.06|20306.06|20426.26|20306.26|20424.79|20304.79|9
1631456670000|2021-09-12 14:24:30|20426.05|20306.05|20425.18|20305.18|20426.05|20306.05|20425.18|20305.18|10
1631456680000|2021-09-12 14:24:40|20424.38|20304.38|20424.1|20304.1|20425.4|20305.4|20424.1|20304.1|10
1631456690000|2021-09-12 14:24:50|20424.21|20304.21|20424|20304|20424.21|20304.21|20423.52|20303.52|9
1631456700000|2021-09-12 14:25:00|20424.01|20304.01|20421.61|20301.61|20424.01|20304.01|20421.16|20301.16|9
1631456710000|2021-09-12 14:25:10|20421.9|20301.9|20424.38|20304.38|20424.38|20304.38|20421.9|20301.9|9
1631456720000|2021-09-12 14:25:20|20424.77|20304.77|20425.89|20305.89|20426.01|20306.01|20424.68|20304.68|10
1631456730000|2021-09-12 14:25:30|20425.82|20305.82|20431.79|20311.79|20431.79|20311.79|20425.82|20305.82|10
1631456740000|2021-09-12 14:25:40|20431.9|20311.9|20432.86|20312.86|20432.99|20312.99|20431.9|20311.9|10
1631456750000|2021-09-12 14:25:50|20433.32|20313.32|20433.31|20313.31|20433.32|20313.32|20432.34|20312.34|10
1631456760000|2021-09-12 14:26:00|20433.37|20313.37|20433.54|20313.54|20433.54|20313.54|20432.83|20312.83|10
1631456770000|2021-09-12 14:26:10|20433.04|20313.04|20431.35|20311.35|20433.93|20313.93|20431.02|20311.02|10
1631456780000|2021-09-12 14:26:20|20431.15|20311.15|20429.18|20309.18|20431.15|20311.15|20428.83|20308.83|9
1631456790000|2021-09-12 14:26:30|20428.41|20308.41|20428.13|20308.13|20428.44|20308.44|20427.86|20307.86|9
1631456800000|2021-09-12 14:26:40|20427.9|20307.9|20429.57|20309.57|20429.57|20309.57|20427.9|20307.9|9
1631456810000|2021-09-12 14:26:50|20429.46|20309.46|20430.71|20310.71|20430.9|20310.9|20429.39|20309.39|10
1631456820000|2021-09-12 14:27:00|20430.81|20310.81|20429.33|20309.33|20430.81|20310.81|20429.33|20309.33|10
1631456830000|2021-09-12 14:27:10|20429.43|20309.43|20430.34|20310.34|20430.34|20310.34|20429.43|20309.43|10
1631456840000|2021-09-12 14:27:20|20430.4|20310.4|20429.21|20309.21|20430.4|20310.4|20429.06|20309.06|9
1631456850000|2021-09-12 14:27:30|20429.54|20309.54|20429.82|20309.82|20430.54|20310.54|20429.22|20309.22|10
1631456860000|2021-09-12 14:27:40|20430.29|20310.29|20431.62|20311.62|20432.75|20312.75|20430.29|20310.29|10
1631456870000|2021-09-12 14:27:50|20432.1|20312.1|20432.87|20312.87|20433.61|20313.61|20432.1|20312.1|10
1631456880000|2021-09-12 14:28:00|20433.82|20313.82|20435.97|20315.97|20435.97|20315.97|20433.82|20313.82|10
1631456890000|2021-09-12 14:28:10|20436.31|20316.31|20435.49|20315.49|20436.63|20316.63|20435.49|20315.49|10
1631456900000|2021-09-12 14:28:20|20435.2|20315.2|20434.48|20314.48|20435.73|20315.73|20433.83|20313.83|10
1631456910000|2021-09-12 14:28:30|20434.75|20314.75|20431.52|20311.52|20434.78|20314.78|20431.35|20311.35|10
1631456920000|2021-09-12 14:28:40|20431.69|20311.69|20430.3|20310.3|20431.69|20311.69|20430.12|20310.12|10
1631456930000|2021-09-12 14:28:50|20429.73|20309.73|20428.67|20308.67|20430|20310|20428.43|20308.43|10
1631456940000|2021-09-12 14:29:00|20428.01|20308.01|20427.67|20307.67|20428.23|20308.23|20427.58|20307.58|10
1631456950000|2021-09-12 14:29:10|20427.74|20307.74|20425.78|20305.78|20427.8|20307.8|20425.78|20305.78|10
1631456960000|2021-09-12 14:29:20|20424.86|20304.86|20428.25|20308.25|20428.3|20308.3|20424.86|20304.86|10
1631456970000|2021-09-12 14:29:30|20428.39|20308.39|20429.26|20309.26|20429.26|20309.26|20428.39|20308.39|10
1631456980000|2021-09-12 14:29:40|20428.46|20308.46|20429.83|20309.83|20429.83|20309.83|20428.46|20308.46|10
1631456990000|2021-09-12 14:29:50|20429.9|20309.9|20430.22|20310.22|20430.39|20310.39|20429.9|20309.9|10
1631457000000|2021-09-12 14:30:00|20430.42|20310.42|20434.81|20314.81|20434.98|20314.98|20430.42|20310.42|10
1631457010000|2021-09-12 14:30:10|20436.22|20316.22|20440.2|20320.2|20440.2|20320.2|20436.22|20316.22|10
1631457020000|2021-09-12 14:30:20|20440|20320|20440.26|20320.26|20440.49|20320.49|20439.96|20319.96|10
1631457030000|2021-09-12 14:30:30|20441.14|20321.14|20440.64|20320.64|20441.58|20321.58|20440.64|20320.64|9
1631457040000|2021-09-12 14:30:40|20440.93|20320.93|20442.4|20322.4|20442.53|20322.53|20440.89|20320.89|10
1631457050000|2021-09-12 14:30:50|20442.23|20322.23|20442.69|20322.69|20442.9|20322.9|20442.23|20322.23|9
1631457060000|2021-09-12 14:31:00|20442.78|20322.78|20439.57|20319.57|20442.78|20322.78|20439.44|20319.44|10
1631457070000|2021-09-12 14:31:10|20439.74|20319.74|20442|20322|20442|20322|20439.74|20319.74|9
1631457080000|2021-09-12 14:31:20|20443.07|20323.07|20446.19|20326.19|20446.56|20326.56|20443.07|20323.07|10
1631457090000|2021-09-12 14:31:30|20445.92|20325.92|20446.98|20326.98|20446.98|20326.98|20445.47|20325.47|8
1631457100000|2021-09-12 14:31:40|20447.05|20327.05|20446.85|20326.85|20448.24|20328.24|20446.76|20326.76|10
1631457110000|2021-09-12 14:31:50|20446.91|20326.91|20446.96|20326.96|20446.98|20326.98|20446.61|20326.61|10
1631457120000|2021-09-12 14:32:00|20446.63|20326.63|20449.45|20329.45|20449.45|20329.45|20446.63|20326.63|9
1631457130000|2021-09-12 14:32:10|20449.66|20329.66|20450.21|20330.21|20450.31|20330.31|20449.4|20329.4|10
1631457140000|2021-09-12 14:32:20|20450.2|20330.2|20450.89|20330.89|20451.04|20331.04|20450.2|20330.2|9
1631457150000|2021-09-12 14:32:30|20450.75|20330.75|20452.34|20332.34|20452.68|20332.68|20450.55|20330.55|9
1631457160000|2021-09-12 14:32:40|20452.56|20332.56|20454.45|20334.45|20454.45|20334.45|20452.56|20332.56|10
1631457170000|2021-09-12 14:32:50|20454.53|20334.53|20453.48|20333.48|20454.53|20334.53|20453.48|20333.48|9
1631457180000|2021-09-12 14:33:00|20453.77|20333.77|20452.09|20332.09|20455.42|20335.42|20452.09|20332.09|10
1631457190000|2021-09-12 14:33:10|20450.42|20330.42|20445.11|20325.11|20450.42|20330.42|20445.11|20325.11|10
1631457200000|2021-09-12 14:33:20|20444.09|20324.09|20443.82|20323.82|20444.77|20324.77|20443.77|20323.77|10
1631457210000|2021-09-12 14:33:30|20443.79|20323.79|20443.93|20323.93|20443.93|20323.93|20443.14|20323.14|10
1631457220000|2021-09-12 14:33:40|20444.19|20324.19|20443.86|20323.86|20444.19|20324.19|20443.32|20323.32|9
1631457230000|2021-09-12 14:33:50|20443.87|20323.87|20443.73|20323.73|20444.59|20324.59|20443.73|20323.73|10
1631457240000|2021-09-12 14:34:00|20443.67|20323.67|20438.48|20318.48|20445.33|20325.33|20438.48|20318.48|10
1631457250000|2021-09-12 14:34:10|20436.81|20316.81|20434.08|20314.08|20436.81|20316.81|20433.55|20313.55|10
1631457260000|2021-09-12 14:34:20|20434.32|20314.32|20434.11|20314.11|20435.26|20315.26|20433.62|20313.62|10
1631457270000|2021-09-12 14:34:30|20433.85|20313.85|20430.13|20310.13|20433.85|20313.85|20430.13|20310.13|10
1631457280000|2021-09-12 14:34:40|20430.23|20310.23|20430.19|20310.19|20431.04|20311.04|20429.87|20309.87|10
1631457290000|2021-09-12 14:34:50|20429.73|20309.73|20428|20308|20429.73|20309.73|20427.63|20307.63|10
1631457300000|2021-09-12 14:35:00|20427.91|20307.91|20424.72|20304.72|20427.91|20307.91|20424.72|20304.72|10
1631457310000|2021-09-12 14:35:10|20424.41|20304.41|20423.76|20303.76|20424.41|20304.41|20422.95|20302.95|10
1631457320000|2021-09-12 14:35:20|20424.9|20304.9|20430.66|20310.66|20430.66|20310.66|20424.9|20304.9|10
1631457330000|2021-09-12 14:35:30|20431.16|20311.16|20433.64|20313.64|20433.64|20313.64|20431.16|20311.16|10
1631457340000|2021-09-12 14:35:40|20435.49|20315.49|20439.06|20319.06|20439.06|20319.06|20435.49|20315.49|9
1631457350000|2021-09-12 14:35:50|20441.6|20321.6|20443.53|20323.53|20443.53|20323.53|20441.6|20321.6|10
1631457360000|2021-09-12 14:36:00|20442.92|20322.92|20446.28|20326.28|20446.28|20326.28|20442.92|20322.92|9
1631457370000|2021-09-12 14:36:10|20445.78|20325.78|20450.91|20330.91|20450.91|20330.91|20445.78|20325.78|10
1631457380000|2021-09-12 14:36:20|20451.6|20331.6|20451.98|20331.98|20453.07|20333.07|20451.6|20331.6|9
1631457390000|2021-09-12 14:36:30|20452.18|20332.18|20451.24|20331.24|20452.18|20332.18|20451.01|20331.01|10
1631457400000|2021-09-12 14:36:40|20450.07|20330.07|20449.43|20329.43|20450.07|20330.07|20447.34|20327.34|9
1631457410000|2021-09-12 14:36:50|20449.32|20329.32|20450.24|20330.24|20450.34|20330.34|20449.32|20329.32|9
1631457420000|2021-09-12 14:37:00|20451.33|20331.33|20453.43|20333.43|20453.43|20333.43|20451.33|20331.33|9
1631457430000|2021-09-12 14:37:10|20453.95|20333.95|20457|20337|20457|20337|20453.95|20333.95|9
1631457440000|2021-09-12 14:37:20|20456.68|20336.68|20456.62|20336.62|20457|20337|20456.53|20336.53|10
1631457450000|2021-09-12 14:37:30|20456.7|20336.7|20458.92|20338.92|20459.45|20339.45|20456.21|20336.21|10
1631457460000|2021-09-12 14:37:40|20458.91|20338.91|20458.96|20338.96|20459.58|20339.58|20458.8|20338.8|10
1631457470000|2021-09-12 14:37:50|20458.55|20338.55|20459.04|20339.04|20459.05|20339.05|20457.77|20337.77|10
1631457480000|2021-09-12 14:38:00|20459.65|20339.65|20461.67|20341.67|20461.67|20341.67|20459.65|20339.65|10
1631457490000|2021-09-12 14:38:10|20461.59|20341.59|20461.36|20341.36|20461.72|20341.72|20460.85|20340.85|10
1631457500000|2021-09-12 14:38:20|20462.67|20342.67|20462.42|20342.42|20462.67|20342.67|20461.62|20341.62|9
1631457510000|2021-09-12 14:38:30|20460.82|20340.82|20462.99|20342.99|20462.99|20342.99|20460.39|20340.39|10
1631457520000|2021-09-12 14:38:40|20464|20344|20461.27|20341.27|20464.14|20344.14|20460.94|20340.94|10
1631457530000|2021-09-12 14:38:50|20461.32|20341.32|20460.66|20340.66|20461.32|20341.32|20460.22|20340.22|10
1631457540000|2021-09-12 14:39:00|20459.97|20339.97|20459.48|20339.48|20460.06|20340.06|20459.48|20339.48|9
1631457550000|2021-09-12 14:39:10|20459.46|20339.46|20459.22|20339.22|20461.09|20341.09|20459.22|20339.22|10
1631457560000|2021-09-12 14:39:20|20459.94|20339.94|20461.26|20341.26|20461.26|20341.26|20459.93|20339.93|10
1631457570000|2021-09-12 14:39:30|20461.33|20341.33|20460.88|20340.88|20461.33|20341.33|20460.66|20340.66|10
1631457580000|2021-09-12 14:39:40|20460.47|20340.47|20461.87|20341.87|20461.87|20341.87|20460.47|20340.47|10
1631457590000|2021-09-12 14:39:50|20461.96|20341.96|20461.12|20341.12|20462|20342|20460.88|20340.88|10
1631457600000|2021-09-12 14:40:00|20460.89|20340.89|20462.16|20342.16|20462.16|20342.16|20460.3|20340.3|9
1631457610000|2021-09-12 14:40:10|20463.85|20343.85|20462.8|20342.8|20463.85|20343.85|20462.66|20342.66|10
1631457620000|2021-09-12 14:40:20|20463.13|20343.13|20461.72|20341.72|20463.13|20343.13|20461.15|20341.15|10
1631457630000|2021-09-12 14:40:30|20461.61|20341.61|20462.33|20342.33|20462.33|20342.33|20460.45|20340.45|10
1631457640000|2021-09-12 14:40:40|20463|20343|20469.39|20349.39|20469.39|20349.39|20463|20343|10
1631457650000|2021-09-12 14:40:50|20469.65|20349.65|20471.5|20351.5|20471.73|20351.73|20469.65|20349.65|10
1631457660000|2021-09-12 14:41:00|20472.4|20352.4|20477.53|20357.53|20477.53|20357.53|20472.4|20352.4|10
1631457670000|2021-09-12 14:41:10|20478.38|20358.38|20484.61|20364.61|20484.61|20364.61|20478.38|20358.38|10
1631457680000|2021-09-12 14:41:20|20484.86|20364.86|20485.08|20365.08|20485.08|20365.08|20483.65|20363.65|10
1631457690000|2021-09-12 14:41:30|20485.61|20365.61|20485.83|20365.83|20486.45|20366.45|20485.41|20365.41|10
1631457700000|2021-09-12 14:41:40|20485.53|20365.53|20485.8|20365.8|20485.8|20365.8|20485.34|20365.34|9
1631457710000|2021-09-12 14:41:50|20485.34|20365.34|20485.82|20365.82|20486.2|20366.2|20484.66|20364.66|10
1631457720000|2021-09-12 14:42:00|20485.76|20365.76|20491.17|20371.17|20491.54|20371.54|20485.76|20365.76|10
1631457730000|2021-09-12 14:42:10|20491.14|20371.14|20491.57|20371.57|20491.64|20371.64|20491.09|20371.09|10
1631457740000|2021-09-12 14:42:20|20492.5|20372.5|20487.29|20367.29|20492.5|20372.5|20486.59|20366.59|10
1631457750000|2021-09-12 14:42:30|20486.83|20366.83|20484.99|20364.99|20486.83|20366.83|20484.82|20364.82|10
1631457760000|2021-09-12 14:42:40|20484.97|20364.97|20489.84|20369.84|20489.84|20369.84|20484.89|20364.89|9
1631457770000|2021-09-12 14:42:50|20490.49|20370.49|20490.85|20370.85|20491.08|20371.08|20490.49|20370.49|10
1631457780000|2021-09-12 14:43:00|20491.24|20371.24|20494.31|20374.31|20494.31|20374.31|20490.88|20370.88|10
1631457790000|2021-09-12 14:43:10|20494.48|20374.48|20495.06|20375.06|20495.07|20375.07|20494.48|20374.48|9
1631457800000|2021-09-12 14:43:20|20495.03|20375.03|20494.72|20374.72|20495.28|20375.28|20494.72|20374.72|10
1631457810000|2021-09-12 14:43:30|20494.42|20374.42|20492.51|20372.51|20494.83|20374.83|20492.51|20372.51|10
1631457820000|2021-09-12 14:43:40|20493.72|20373.72|20490.83|20370.83|20493.72|20373.72|20490.83|20370.83|10
1631457830000|2021-09-12 14:43:50|20489.45|20369.45|20487.8|20367.8|20489.45|20369.45|20487.58|20367.58|10
1631457840000|2021-09-12 14:44:00|20487.53|20367.53|20487.33|20367.33|20487.53|20367.53|20486.01|20366.01|8
1631457850000|2021-09-12 14:44:10|20488.12|20368.12|20488.38|20368.38|20488.77|20368.77|20487.58|20367.58|10
1631457860000|2021-09-12 14:44:20|20489.41|20369.41|20488.59|20368.59|20489.47|20369.47|20487.44|20367.44|10
1631457870000|2021-09-12 14:44:30|20487.94|20367.94|20488.74|20368.74|20488.77|20368.77|20487.52|20367.52|9
1631457880000|2021-09-12 14:44:40|20488.59|20368.59|20489.73|20369.73|20489.73|20369.73|20488.36|20368.36|9
1631457890000|2021-09-12 14:44:50|20489.9|20369.9|20486.95|20366.95|20490.66|20370.66|20486.95|20366.95|10
1631457900000|2021-09-12 14:45:00|20486.94|20366.94|20487.26|20367.26|20487.26|20367.26|20485.7|20365.7|10
1631457910000|2021-09-12 14:45:10|20487.52|20367.52|20489.08|20369.08|20489.67|20369.67|20487.35|20367.35|10
1631457920000|2021-09-12 14:45:20|20489.42|20369.42|20487.46|20367.46|20491.56|20371.56|20487.46|20367.46|10
1631457930000|2021-09-12 14:45:30|20487.25|20367.25|20479.52|20359.52|20487.25|20367.25|20479.52|20359.52|10
1631457940000|2021-09-12 14:45:40|20479.65|20359.65|20479.51|20359.51|20479.9|20359.9|20479.48|20359.48|8
1631457950000|2021-09-12 14:45:50|20479.14|20359.14|20478.61|20358.61|20479.14|20359.14|20478.31|20358.31|10
1631457960000|2021-09-12 14:46:00|20478.46|20358.46|20478.22|20358.22|20478.6|20358.6|20477.44|20357.44|10
1631457970000|2021-09-12 14:46:10|20478.62|20358.62|20476.04|20356.04|20478.88|20358.88|20475.82|20355.82|10
1631457980000|2021-09-12 14:46:20|20475.67|20355.67|20474.57|20354.57|20476.03|20356.03|20474.57|20354.57|10
1631457990000|2021-09-12 14:46:30|20475.15|20355.15|20475.57|20355.57|20476.62|20356.62|20474.98|20354.98|10
1631458000000|2021-09-12 14:46:40|20475.5|20355.5|20478.01|20358.01|20478.4|20358.4|20475.5|20355.5|9
1631458010000|2021-09-12 14:46:50|20477.88|20357.88|20476.76|20356.76|20477.88|20357.88|20476.76|20356.76|10
1631458020000|2021-09-12 14:47:00|20477.13|20357.13|20475.57|20355.57|20477.31|20357.31|20475.11|20355.11|9
1631458030000|2021-09-12 14:47:10|20475.28|20355.28|20476.81|20356.81|20477.36|20357.36|20475|20355|10
1631458040000|2021-09-12 14:47:20|20476.79|20356.79|20474.24|20354.24|20476.89|20356.89|20474.24|20354.24|9
1631458050000|2021-09-12 14:47:30|20473.46|20353.46|20464.26|20344.26|20473.46|20353.46|20464.26|20344.26|10
1631458060000|2021-09-12 14:47:40|20462.77|20342.77|20459.37|20339.37|20462.9|20342.9|20459.37|20339.37|10
1631458070000|2021-09-12 14:47:50|20459.16|20339.16|20455.39|20335.39|20459.16|20339.16|20455.39|20335.39|10
1631458080000|2021-09-12 14:48:00|20455.34|20335.34|20453.98|20333.98|20455.34|20335.34|20453.98|20333.98|10
1631458090000|2021-09-12 14:48:10|20451.73|20331.73|20453.8|20333.8|20453.8|20333.8|20450.44|20330.44|10
1631458100000|2021-09-12 14:48:20|20453.57|20333.57|20450.83|20330.83|20453.96|20333.96|20450.67|20330.67|10
1631458110000|2021-09-12 14:48:30|20450.07|20330.07|20452.68|20332.68|20452.68|20332.68|20449.96|20329.96|10
1631458120000|2021-09-12 14:48:40|20454.18|20334.18|20456.2|20336.2|20456.2|20336.2|20453.63|20333.63|10
1631458130000|2021-09-12 14:48:50|20456.36|20336.36|20455.8|20335.8|20456.4|20336.4|20455.62|20335.62|10
1631458140000|2021-09-12 14:49:00|20456.91|20336.91|20456.36|20336.36|20457.32|20337.32|20456.36|20336.36|9
1631458150000|2021-09-12 14:49:10|20456.3|20336.3|20453.81|20333.81|20456.49|20336.49|20453.77|20333.77|10
1631458160000|2021-09-12 14:49:20|20453.54|20333.54|20451.42|20331.42|20453.54|20333.54|20451.42|20331.42|10
1631458170000|2021-09-12 14:49:30|20451.43|20331.43|20451.87|20331.87|20452.05|20332.05|20451.43|20331.43|10
1631458180000|2021-09-12 14:49:40|20451.73|20331.73|20449.95|20329.95|20452.16|20332.16|20449.68|20329.68|10
1631458190000|2021-09-12 14:49:50|20449.46|20329.46|20449.56|20329.56|20449.56|20329.56|20448.68|20328.68|10
1631458200000|2021-09-12 14:50:00|20450.28|20330.28|20448.14|20328.14|20450.48|20330.48|20448.04|20328.04|10
1631458210000|2021-09-12 14:50:10|20447.4|20327.4|20443.82|20323.82|20447.4|20327.4|20442.71|20322.71|10
1631458220000|2021-09-12 14:50:20|20444.71|20324.71|20444.01|20324.01|20445.64|20325.64|20443.88|20323.88|9
1631458230000|2021-09-12 14:50:30|20444.1|20324.1|20444.63|20324.63|20445.07|20325.07|20443.66|20323.66|10
1631458240000|2021-09-12 14:50:40|20445.12|20325.12|20446.53|20326.53|20446.53|20326.53|20445.07|20325.07|8
1631458250000|2021-09-12 14:50:50|20446.64|20326.64|20446.47|20326.47|20446.78|20326.78|20445.88|20325.88|10
1631458260000|2021-09-12 14:51:00|20446.75|20326.75|20447.35|20327.35|20447.48|20327.48|20446.61|20326.61|10
1631458270000|2021-09-12 14:51:10|20446.84|20326.84|20446.32|20326.32|20446.84|20326.84|20446.32|20326.32|10
1631458280000|2021-09-12 14:51:20|20445.98|20325.98|20443.47|20323.47|20445.98|20325.98|20443.42|20323.42|9
1631458290000|2021-09-12 14:51:30|20443.48|20323.48|20444.43|20324.43|20444.43|20324.43|20443.17|20323.17|10
1631458300000|2021-09-12 14:51:40|20445.62|20325.62|20447.68|20327.68|20447.68|20327.68|20445.62|20325.62|9
1631458310000|2021-09-12 14:51:50|20448.41|20328.41|20448.82|20328.82|20448.82|20328.82|20447.98|20327.98|10
1631458320000|2021-09-12 14:52:00|20448.96|20328.96|20451.03|20331.03|20451.03|20331.03|20448.23|20328.23|10
1631458330000|2021-09-12 14:52:10|20450.91|20330.91|20457.26|20337.26|20457.26|20337.26|20450.85|20330.85|10
1631458340000|2021-09-12 14:52:20|20458.04|20338.04|20457.51|20337.51|20458.05|20338.05|20457.28|20337.28|8
1631458350000|2021-09-12 14:52:30|20457.77|20337.77|20457.54|20337.54|20458.57|20338.57|20457.3|20337.3|10
1631458360000|2021-09-12 14:52:40|20457.1|20337.1|20453.79|20333.79|20457.1|20337.1|20453.79|20333.79|9
1631458370000|2021-09-12 14:52:50|20453.94|20333.94|20454.35|20334.35|20454.35|20334.35|20453.37|20333.37|9
1631458380000|2021-09-12 14:53:00|20454.44|20334.44|20451.65|20331.65|20454.44|20334.44|20451.47|20331.47|10
1631458390000|2021-09-12 14:53:10|20451.62|20331.62|20450.99|20330.99|20451.68|20331.68|20450.99|20330.99|8
1631458400000|2021-09-12 14:53:20|20451.33|20331.33|20451.51|20331.51|20451.95|20331.95|20451.27|20331.27|9
1631458410000|2021-09-12 14:53:30|20451.39|20331.39|20451.69|20331.69|20451.81|20331.81|20451.38|20331.38|10
1631458420000|2021-09-12 14:53:40|20451.56|20331.56|20450.91|20330.91|20451.56|20331.56|20450.91|20330.91|10
1631458430000|2021-09-12 14:53:50|20451.14|20331.14|20455.29|20335.29|20455.29|20335.29|20451.14|20331.14|10
1631458440000|2021-09-12 14:54:00|20455.74|20335.74|20457.09|20337.09|20457.22|20337.22|20455.62|20335.62|10
1631458450000|2021-09-12 14:54:10|20456.89|20336.89|20457.84|20337.84|20458.38|20338.38|20456.88|20336.88|9
1631458460000|2021-09-12 14:54:20|20457.87|20337.87|20457.11|20337.11|20458.12|20338.12|20457.09|20337.09|9
1631458470000|2021-09-12 14:54:30|20457.28|20337.28|20456.61|20336.61|20457.5|20337.5|20456.53|20336.53|10
1631458480000|2021-09-12 14:54:40|20456.65|20336.65|20454.31|20334.31|20456.87|20336.87|20454.31|20334.31|10
1631458490000|2021-09-12 14:54:50|20453.42|20333.42|20453.24|20333.24|20453.42|20333.42|20452.42|20332.42|10
1631458500000|2021-09-12 14:55:00|20453.44|20333.44|20455.25|20335.25|20455.25|20335.25|20453|20333|10
1631458510000|2021-09-12 14:55:10|20456.12|20336.12|20457.13|20337.13|20458.07|20338.07|20456.12|20336.12|10
1631458520000|2021-09-12 14:55:20|20457.34|20337.34|20459.44|20339.44|20459.44|20339.44|20457.34|20337.34|10
1631458530000|2021-09-12 14:55:30|20459.38|20339.38|20460.29|20340.29|20460.63|20340.63|20459.38|20339.38|10
1631458540000|2021-09-12 14:55:40|20459.71|20339.71|20461.17|20341.17|20461.17|20341.17|20459.5|20339.5|10
1631458550000|2021-09-12 14:55:50|20460.94|20340.94|20460.36|20340.36|20462.06|20342.06|20460.36|20340.36|9
1631458560000|2021-09-12 14:56:00|20460.31|20340.31|20462.1|20342.1|20462.1|20342.1|20459.45|20339.45|10
1631458570000|2021-09-12 14:56:10|20462.3|20342.3|20460.53|20340.53|20462.33|20342.33|20460.3|20340.3|10
1631458580000|2021-09-12 14:56:20|20460.49|20340.49|20461.12|20341.12|20461.25|20341.25|20460.46|20340.46|10
1631458590000|2021-09-12 14:56:30|20460.59|20340.59|20459.09|20339.09|20461.33|20341.33|20459.09|20339.09|9
1631458600000|2021-09-12 14:56:40|20458.97|20338.97|20454.97|20334.97|20458.97|20338.97|20454.97|20334.97|10
1631458610000|2021-09-12 14:56:50|20454.6|20334.6|20452.94|20332.94|20454.6|20334.6|20452.94|20332.94|10
1631458620000|2021-09-12 14:57:00|20452.25|20332.25|20447.41|20327.41|20452.25|20332.25|20447.41|20327.41|10
1631458630000|2021-09-12 14:57:10|20443.66|20323.66|20439.73|20319.73|20443.66|20323.66|20439.73|20319.73|10
1631458640000|2021-09-12 14:57:20|20438.67|20318.67|20432.53|20312.53|20438.67|20318.67|20432.53|20312.53|10
1631458650000|2021-09-12 14:57:30|20432.68|20312.68|20434.02|20314.02|20434.46|20314.46|20432.68|20312.68|10
1631458660000|2021-09-12 14:57:40|20434.15|20314.15|20434.51|20314.51|20435.12|20315.12|20433.97|20313.97|10
1631458670000|2021-09-12 14:57:50|20434.12|20314.12|20433.25|20313.25|20434.13|20314.13|20433.06|20313.06|9
1631458680000|2021-09-12 14:58:00|20433.55|20313.55|20433.39|20313.39|20434.07|20314.07|20433.06|20313.06|10
1631458690000|2021-09-12 14:58:10|20433.24|20313.24|20431.94|20311.94|20433.51|20313.51|20431.17|20311.17|10
1631458700000|2021-09-12 14:58:20|20431.71|20311.71|20430.59|20310.59|20432.44|20312.44|20430.59|20310.59|10
1631458710000|2021-09-12 14:58:30|20430.43|20310.43|20429.15|20309.15|20430.43|20310.43|20427.78|20307.78|10
1631458720000|2021-09-12 14:58:40|20428.89|20308.89|20427.84|20307.84|20428.9|20308.9|20427.82|20307.82|9
1631458730000|2021-09-12 14:58:50|20427.82|20307.82|20425.34|20305.34|20428.45|20308.45|20425.34|20305.34|10
1631458740000|2021-09-12 14:59:00|20425.36|20305.36|20423.15|20303.15|20425.5|20305.5|20422.84|20302.84|10
1631458750000|2021-09-12 14:59:10|20422.96|20302.96|20420.35|20300.35|20422.96|20302.96|20420.34|20300.34|10
1631458760000|2021-09-12 14:59:20|20420.36|20300.36|20421.75|20301.75|20421.75|20301.75|20418.87|20298.87|8
1631458770000|2021-09-12 14:59:30|20421.69|20301.69|20420.73|20300.73|20421.84|20301.84|20420.46|20300.46|10
1631458780000|2021-09-12 14:59:40|20420.1|20300.1|20418.92|20298.92|20420.1|20300.1|20418.54|20298.54|10
1631458790000|2021-09-12 14:59:50|20418.88|20298.88|20417.68|20297.68|20418.88|20298.88|20416.33|20296.33|10
1631458800000|2021-09-12 15:00:00|20417.13|20297.13|20420.94|20300.94|20420.94|20300.94|20416.48|20296.48|10
1631458810000|2021-09-12 15:00:10|20421.67|20301.67|20428.61|20308.61|20428.61|20308.61|20421.67|20301.67|10
1631458820000|2021-09-12 15:00:20|20429.42|20309.42|20433.03|20313.03|20433.54|20313.54|20429.42|20309.42|10
1631458830000|2021-09-12 15:00:30|20432.84|20312.84|20433.43|20313.43|20433.61|20313.61|20432.54|20312.54|9
1631458840000|2021-09-12 15:00:40|20433.33|20313.33|20436.7|20316.7|20436.7|20316.7|20433.16|20313.16|9
1631458850000|2021-09-12 15:00:50|20436.75|20316.75|20441.47|20321.47|20441.47|20321.47|20436.75|20316.75|10
1631458860000|2021-09-12 15:01:00|20441.31|20321.31|20442.53|20322.53|20443.38|20323.38|20440.63|20320.63|10
1631458870000|2021-09-12 15:01:10|20440.96|20320.96|20443.59|20323.59|20443.59|20323.59|20440.96|20320.96|10
1631458880000|2021-09-12 15:01:20|20444.49|20324.49|20447.38|20327.38|20447.38|20327.38|20444.41|20324.41|10
1631458890000|2021-09-12 15:01:30|20447.87|20327.87|20446.94|20326.94|20448.04|20328.04|20446.43|20326.43|10
1631458900000|2021-09-12 15:01:40|20447.9|20327.9|20446.21|20326.21|20447.9|20327.9|20446.21|20326.21|10
1631458910000|2021-09-12 15:01:50|20447.01|20327.01|20446.79|20326.79|20449|20329|20446.79|20326.79|10
1631458920000|2021-09-12 15:02:00|20447.04|20327.04|20445.04|20325.04|20447.26|20327.26|20445.04|20325.04|10
1631458930000|2021-09-12 15:02:10|20444.73|20324.73|20439.31|20319.31|20444.73|20324.73|20439.31|20319.31|10
1631458940000|2021-09-12 15:02:20|20439.27|20319.27|20436.94|20316.94|20439.27|20319.27|20436.94|20316.94|9
1631458950000|2021-09-12 15:02:30|20437.21|20317.21|20437.05|20317.05|20439.77|20319.77|20437.05|20317.05|10
1631458960000|2021-09-12 15:02:40|20436.76|20316.76|20434.54|20314.54|20437.82|20317.82|20434.54|20314.54|10
1631458970000|2021-09-12 15:02:50|20434.46|20314.46|20436.14|20316.14|20436.7|20316.7|20434.45|20314.45|10
1631458980000|2021-09-12 15:03:00|20436.38|20316.38|20441.54|20321.54|20441.54|20321.54|20436.38|20316.38|10
1631458990000|2021-09-12 15:03:10|20441.05|20321.05|20443.88|20323.88|20443.88|20323.88|20441.05|20321.05|9
1631459000000|2021-09-12 15:03:20|20444.33|20324.33|20447.65|20327.65|20448.04|20328.04|20444.01|20324.01|10
1631459010000|2021-09-12 15:03:30|20446.7|20326.7|20448.3|20328.3|20448.54|20328.54|20445.95|20325.95|10
1631459020000|2021-09-12 15:03:40|20446.95|20326.95|20451.1|20331.1|20451.1|20331.1|20446.95|20326.95|10
1631459030000|2021-09-12 15:03:50|20450.6|20330.6|20453.23|20333.23|20453.23|20333.23|20450.6|20330.6|10
1631459040000|2021-09-12 15:04:00|20453.05|20333.05|20450.47|20330.47|20453.44|20333.44|20450.34|20330.34|10
1631459050000|2021-09-12 15:04:10|20451.69|20331.69|20450.45|20330.45|20451.69|20331.69|20450.31|20330.31|10
1631459060000|2021-09-12 15:04:20|20450.34|20330.34|20449.57|20329.57|20450.34|20330.34|20447.69|20327.69|10
1631459070000|2021-09-12 15:04:30|20449.31|20329.31|20449.19|20329.19|20449.58|20329.58|20448.39|20328.39|10
1631459080000|2021-09-12 15:04:40|20449.39|20329.39|20451.53|20331.53|20451.61|20331.61|20449.39|20329.39|10
1631459090000|2021-09-12 15:04:50|20451.36|20331.36|20447.88|20327.88|20451.36|20331.36|20447.88|20327.88|10
1631459100000|2021-09-12 15:05:00|20447.64|20327.64|20447.78|20327.78|20448.25|20328.25|20447.64|20327.64|10
1631459110000|2021-09-12 15:05:10|20447.8|20327.8|20450.15|20330.15|20450.15|20330.15|20447.01|20327.01|9
1631459120000|2021-09-12 15:05:20|20450.04|20330.04|20455.88|20335.88|20455.88|20335.88|20450.04|20330.04|9
1631459130000|2021-09-12 15:05:30|20457.99|20337.99|20459.7|20339.7|20459.7|20339.7|20457.12|20337.12|9
1631459140000|2021-09-12 15:05:40|20461.11|20341.11|20462.88|20342.88|20463.15|20343.15|20461.11|20341.11|10
1631459150000|2021-09-12 15:05:50|20462.86|20342.86|20464.76|20344.76|20465.27|20345.27|20462.26|20342.26|10
1631459160000|2021-09-12 15:06:00|20465.02|20345.02|20465.73|20345.73|20465.73|20345.73|20463.59|20343.59|10
1631459170000|2021-09-12 15:06:10|20463.71|20343.71|20463.68|20343.68|20463.98|20343.98|20463.23|20343.23|10
1631459180000|2021-09-12 15:06:20|20464.69|20344.69|20464.24|20344.24|20465.05|20345.05|20464.24|20344.24|10
1631459190000|2021-09-12 15:06:30|20464.37|20344.37|20462.4|20342.4|20464.5|20344.5|20462.4|20342.4|10
1631459200000|2021-09-12 15:06:40|20462.34|20342.34|20461.48|20341.48|20462.34|20342.34|20461.17|20341.17|10
1631459210000|2021-09-12 15:06:50|20461.25|20341.25|20459.82|20339.82|20461.25|20341.25|20458.48|20338.48|10
1631459220000|2021-09-12 15:07:00|20459.58|20339.58|20458.03|20338.03|20459.7|20339.7|20458.03|20338.03|10
1631459230000|2021-09-12 15:07:10|20458.43|20338.43|20460.08|20340.08|20460.08|20340.08|20456.53|20336.53|9
1631459240000|2021-09-12 15:07:20|20460.04|20340.04|20460.58|20340.58|20460.78|20340.78|20459.98|20339.98|10
1631459250000|2021-09-12 15:07:30|20461.25|20341.25|20461.2|20341.2|20462.1|20342.1|20461.17|20341.17|10
1631459260000|2021-09-12 15:07:40|20460.92|20340.92|20462.94|20342.94|20462.94|20342.94|20460.92|20340.92|9
1631459270000|2021-09-12 15:07:50|20463.37|20343.37|20465.44|20345.44|20465.64|20345.64|20462.98|20342.98|10
1631459280000|2021-09-12 15:08:00|20465.3|20345.3|20465.79|20345.79|20466.05|20346.05|20465.3|20345.3|9
1631459290000|2021-09-12 15:08:10|20465.86|20345.86|20466.65|20346.65|20468.77|20348.77|20465.82|20345.82|10
1631459300000|2021-09-12 15:08:20|20466.39|20346.39|20472.26|20352.26|20472.26|20352.26|20466.39|20346.39|10
1631459310000|2021-09-12 15:08:30|20472.19|20352.19|20465.05|20345.05|20472.24|20352.24|20465.05|20345.05|10
1631459320000|2021-09-12 15:08:40|20466.32|20346.32|20461.8|20341.8|20466.32|20346.32|20461.8|20341.8|10
1631459330000|2021-09-12 15:08:50|20461.39|20341.39|20461.78|20341.78|20463.01|20343.01|20461.39|20341.39|10
1631459340000|2021-09-12 15:09:00|20462.03|20342.03|20459.69|20339.69|20462.03|20342.03|20459.62|20339.62|10
1631459350000|2021-09-12 15:09:10|20459.67|20339.67|20460.92|20340.92|20460.92|20340.92|20458.86|20338.86|10
1631459360000|2021-09-12 15:09:20|20461.02|20341.02|20463.23|20343.23|20463.48|20343.48|20460.2|20340.2|10
1631459370000|2021-09-12 15:09:30|20463.19|20343.19|20461.69|20341.69|20463.19|20343.19|20461.69|20341.69|10
1631459380000|2021-09-12 15:09:40|20462.19|20342.19|20456.32|20336.32|20462.19|20342.19|20456.14|20336.14|10
1631459390000|2021-09-12 15:09:50|20456.93|20336.93|20457.89|20337.89|20457.89|20337.89|20456.93|20336.93|10
1631459400000|2021-09-12 15:10:00|20457.81|20337.81|20458.77|20338.77|20459.09|20339.09|20457.81|20337.81|9
1631459410000|2021-09-12 15:10:10|20459.1|20339.1|20461.65|20341.65|20461.65|20341.65|20459.1|20339.1|10
1631459420000|2021-09-12 15:10:20|20461.66|20341.66|20465.02|20345.02|20465.02|20345.02|20461.66|20341.66|10
1631459430000|2021-09-12 15:10:30|20467.25|20347.25|20471.34|20351.34|20471.34|20351.34|20467.25|20347.25|10
1631459440000|2021-09-12 15:10:40|20471.28|20351.28|20472.03|20352.03|20472.03|20352.03|20470.95|20350.95|10
1631459450000|2021-09-12 15:10:50|20471.88|20351.88|20471.96|20351.96|20472.94|20352.94|20471.88|20351.88|10
1631459460000|2021-09-12 15:11:00|20471.97|20351.97|20476.56|20356.56|20476.56|20356.56|20471.97|20351.97|10
1631459470000|2021-09-12 15:11:10|20475.57|20355.57|20471.71|20351.71|20475.57|20355.57|20471.43|20351.43|10
1631459480000|2021-09-12 15:11:20|20471.08|20351.08|20468.72|20348.72|20471.08|20351.08|20468.72|20348.72|10
1631459490000|2021-09-12 15:11:30|20466.63|20346.63|20466.5|20346.5|20466.77|20346.77|20466.12|20346.12|10
1631459500000|2021-09-12 15:11:40|20465.82|20345.82|20465.67|20345.67|20465.82|20345.82|20465.22|20345.22|9
1631459510000|2021-09-12 15:11:50|20465.48|20345.48|20465.55|20345.55|20465.99|20345.99|20465.04|20345.04|8
1631459520000|2021-09-12 15:12:00|20465.28|20345.28|20463.04|20343.04|20466.21|20346.21|20462.74|20342.74|10
1631459530000|2021-09-12 15:12:10|20463.72|20343.72|20464.4|20344.4|20465.03|20345.03|20463.72|20343.72|10
1631459540000|2021-09-12 15:12:20|20464.27|20344.27|20463.76|20343.76|20464.66|20344.66|20463.52|20343.52|10
1631459550000|2021-09-12 15:12:30|20463.14|20343.14|20461.74|20341.74|20463.14|20343.14|20461.55|20341.55|10
1631459560000|2021-09-12 15:12:40|20462.07|20342.07|20459.75|20339.75|20463.02|20343.02|20459.75|20339.75|10
1631459570000|2021-09-12 15:12:50|20459.52|20339.52|20459.41|20339.41|20460.04|20340.04|20458.69|20338.69|10
1631459580000|2021-09-12 15:13:00|20459.68|20339.68|20460.92|20340.92|20463.05|20343.05|20459.68|20339.68|10
1631459590000|2021-09-12 15:13:10|20460.83|20340.83|20460.87|20340.87|20461.08|20341.08|20459.65|20339.65|10
1631459600000|2021-09-12 15:13:20|20462.36|20342.36|20462.76|20342.76|20462.76|20342.76|20461.62|20341.62|10
1631459610000|2021-09-12 15:13:30|20464.06|20344.06|20464.57|20344.57|20464.77|20344.77|20464.06|20344.06|10
1631459620000|2021-09-12 15:13:40|20464.54|20344.54|20465.51|20345.51|20465.7|20345.7|20463.64|20343.64|10
1631459630000|2021-09-12 15:13:50|20465.52|20345.52|20463.12|20343.12|20466.04|20346.04|20463.12|20343.12|9
1631459640000|2021-09-12 15:14:00|20462.04|20342.04|20463.34|20343.34|20463.34|20343.34|20460.2|20340.2|10
1631459650000|2021-09-12 15:14:10|20463.06|20343.06|20462.6|20342.6|20463.89|20343.89|20462.6|20342.6|10
1631459660000|2021-09-12 15:14:20|20461.23|20341.23|20464.79|20344.79|20464.79|20344.79|20460.4|20340.4|10
1631459670000|2021-09-12 15:14:30|20465.14|20345.14|20467.99|20347.99|20467.99|20347.99|20465.14|20345.14|10
1631459680000|2021-09-12 15:14:40|20468.94|20348.94|20472.22|20352.22|20472.3|20352.3|20468.94|20348.94|10
1631459690000|2021-09-12 15:14:50|20472.37|20352.37|20473.64|20353.64|20473.64|20353.64|20472.26|20352.26|10
1631459700000|2021-09-12 15:15:00|20474.66|20354.66|20478.86|20358.86|20480.9|20360.9|20474.66|20354.66|10
1631459710000|2021-09-12 15:15:10|20476.49|20356.49|20473.2|20353.2|20476.49|20356.49|20472.93|20352.93|10
1631459720000|2021-09-12 15:15:20|20473.92|20353.92|20477.15|20357.15|20477.15|20357.15|20473.92|20353.92|10
1631459730000|2021-09-12 15:15:30|20477.25|20357.25|20479.57|20359.57|20481.54|20361.54|20477.25|20357.25|10
1631459740000|2021-09-12 15:15:40|20481.02|20361.02|20485.41|20365.41|20485.41|20365.41|20481.02|20361.02|10
1631459750000|2021-09-12 15:15:50|20485.7|20365.7|20488.48|20368.48|20489.18|20369.18|20485.67|20365.67|10
1631459760000|2021-09-12 15:16:00|20488.91|20368.91|20491.1|20371.1|20491.41|20371.41|20488.91|20368.91|10
1631459770000|2021-09-12 15:16:10|20490.53|20370.53|20497.14|20377.14|20497.14|20377.14|20490.53|20370.53|10
1631459780000|2021-09-12 15:16:20|20496.85|20376.85|20502.15|20382.15|20502.15|20382.15|20496.85|20376.85|10
1631459790000|2021-09-12 15:16:30|20502.66|20382.66|20503.85|20383.85|20503.85|20383.85|20502.66|20382.66|10
1631459800000|2021-09-12 15:16:40|20504.23|20384.23|20505.22|20385.22|20505.7|20385.7|20503.09|20383.09|10
1631459810000|2021-09-12 15:16:50|20504.57|20384.57|20506.71|20386.71|20506.71|20386.71|20504.57|20384.57|10
1631459820000|2021-09-12 15:17:00|20507.2|20387.2|20509.7|20389.7|20509.76|20389.76|20507.16|20387.16|10
1631459830000|2021-09-12 15:17:10|20509.96|20389.96|20513.33|20393.33|20513.33|20393.33|20509.76|20389.76|10
1631459840000|2021-09-12 15:17:20|20513.39|20393.39|20517.37|20397.37|20517.37|20397.37|20513.15|20393.15|10
1631459850000|2021-09-12 15:17:30|20517.55|20397.55|20517.78|20397.78|20520.08|20400.08|20517.4|20397.4|10
1631459860000|2021-09-12 15:17:40|20517.75|20397.75|20522.13|20402.13|20522.13|20402.13|20517.75|20397.75|10
1631459870000|2021-09-12 15:17:50|20522.18|20402.18|20520.97|20400.97|20522.52|20402.52|20520.93|20400.93|10
1631459880000|2021-09-12 15:18:00|20520.88|20400.88|20520.82|20400.82|20521.91|20401.91|20520.17|20400.17|10
1631459890000|2021-09-12 15:18:10|20520.71|20400.71|20516.94|20396.94|20520.71|20400.71|20516.94|20396.94|10
1631459900000|2021-09-12 15:18:20|20517.14|20397.14|20518.13|20398.13|20518.73|20398.73|20515.46|20395.46|10
1631459910000|2021-09-12 15:18:30|20518.1|20398.1|20518.23|20398.23|20518.27|20398.27|20517.43|20397.43|10
1631459920000|2021-09-12 15:18:40|20517.8|20397.8|20522.17|20402.17|20522.17|20402.17|20517.8|20397.8|9
1631459930000|2021-09-12 15:18:50|20522.37|20402.37|20525.3|20405.3|20525.3|20405.3|20522.37|20402.37|9
1631459940000|2021-09-12 15:19:00|20525.42|20405.42|20527.09|20407.09|20527.09|20407.09|20524.62|20404.62|10
1631459950000|2021-09-12 15:19:10|20527.12|20407.12|20525.44|20405.44|20527.12|20407.12|20523.79|20403.79|10
1631459960000|2021-09-12 15:19:20|20525.97|20405.97|20526.68|20406.68|20526.85|20406.85|20525.94|20405.94|9
1631459970000|2021-09-12 15:19:30|20526.83|20406.83|20525.13|20405.13|20527.73|20407.73|20524.6|20404.6|10
1631459980000|2021-09-12 15:19:40|20524.61|20404.61|20523.56|20403.56|20524.61|20404.61|20523.13|20403.13|10
1631459990000|2021-09-12 15:19:50|20522.92|20402.92|20521.11|20401.11|20522.92|20402.92|20521.11|20401.11|10
1631460000000|2021-09-12 15:20:00|20521.14|20401.14|20521.12|20401.12|20522.15|20402.15|20521.12|20401.12|10
1631460010000|2021-09-12 15:20:10|20521.04|20401.04|20523.01|20403.01|20523.06|20403.06|20521.04|20401.04|10
1631460020000|2021-09-12 15:20:20|20523.34|20403.34|20524.79|20404.79|20524.79|20404.79|20523.19|20403.19|10
1631460030000|2021-09-12 15:20:30|20525.31|20405.31|20527.76|20407.76|20527.76|20407.76|20525.06|20405.06|10
1631460040000|2021-09-12 15:20:40|20528.12|20408.12|20527.31|20407.31|20528.46|20408.46|20527.31|20407.31|10
1631460050000|2021-09-12 15:20:50|20526.29|20406.29|20522.2|20402.2|20527.03|20407.03|20521.84|20401.84|10
1631460060000|2021-09-12 15:21:00|20522.41|20402.41|20524.59|20404.59|20524.75|20404.75|20522.41|20402.41|10
1631460070000|2021-09-12 15:21:10|20523.18|20403.18|20521.31|20401.31|20523.18|20403.18|20521.2|20401.2|10
1631460080000|2021-09-12 15:21:20|20521.94|20401.94|20524.31|20404.31|20524.97|20404.97|20521.94|20401.94|10
1631460090000|2021-09-12 15:21:30|20524.45|20404.45|20528.04|20408.04|20528.51|20408.51|20524.45|20404.45|10
1631460100000|2021-09-12 15:21:40|20528.38|20408.38|20526.47|20406.47|20530.01|20410.01|20525.85|20405.85|10
1631460110000|2021-09-12 15:21:50|20526.44|20406.44|20528.23|20408.23|20528.73|20408.73|20526.44|20406.44|10
1631460120000|2021-09-12 15:22:00|20526.43|20406.43|20526.3|20406.3|20527.44|20407.44|20526.3|20406.3|10
1631460130000|2021-09-12 15:22:10|20526.1|20406.1|20527.74|20407.74|20528.38|20408.38|20526.06|20406.06|10
1631460140000|2021-09-12 15:22:20|20527.06|20407.06|20527.12|20407.12|20527.85|20407.85|20526.2|20406.2|10
1631460150000|2021-09-12 15:22:30|20525.35|20405.35|20521.2|20401.2|20525.35|20405.35|20520.35|20400.35|9
1631460160000|2021-09-12 15:22:40|20521.23|20401.23|20522.6|20402.6|20522.63|20402.63|20520.92|20400.92|10
1631460170000|2021-09-12 15:22:50|20521.72|20401.72|20520.16|20400.16|20521.72|20401.72|20520.16|20400.16|10
1631460180000|2021-09-12 15:23:00|20520.25|20400.25|20519.12|20399.12|20520.71|20400.71|20519.12|20399.12|10
1631460190000|2021-09-12 15:23:10|20519.04|20399.04|20519.71|20399.71|20519.71|20399.71|20518.72|20398.72|10
1631460200000|2021-09-12 15:23:20|20518.88|20398.88|20518.95|20398.95|20519.03|20399.03|20518.27|20398.27|9
1631460210000|2021-09-12 15:23:30|20518.77|20398.77|20519.05|20399.05|20520.28|20400.28|20518.77|20398.77|10
1631460220000|2021-09-12 15:23:40|20519.59|20399.59|20520.38|20400.38|20520.38|20400.38|20519.52|20399.52|10
1631460230000|2021-09-12 15:23:50|20521.11|20401.11|20522.22|20402.22|20522.34|20402.34|20521.11|20401.11|10
1631460240000|2021-09-12 15:24:00|20522.4|20402.4|20523.4|20403.4|20523.51|20403.51|20522.4|20402.4|10
1631460250000|2021-09-12 15:24:10|20523.25|20403.25|20524.62|20404.62|20525.33|20405.33|20523.14|20403.14|10
1631460260000|2021-09-12 15:24:20|20524.77|20404.77|20523.5|20403.5|20524.77|20404.77|20522.18|20402.18|10
1631460270000|2021-09-12 15:24:30|20523.37|20403.37|20521.76|20401.76|20523.37|20403.37|20521.76|20401.76|10
1631460280000|2021-09-12 15:24:40|20521.47|20401.47|20521.17|20401.17|20521.98|20401.98|20521.07|20401.07|10
1631460290000|2021-09-12 15:24:50|20521.32|20401.32|20521.78|20401.78|20522.08|20402.08|20521.32|20401.32|9
1631460300000|2021-09-12 15:25:00|20522.19|20402.19|20523.54|20403.54|20524.07|20404.07|20520.93|20400.93|10
1631460310000|2021-09-12 15:25:10|20523.77|20403.77|20532.23|20412.23|20532.23|20412.23|20523.77|20403.77|10
1631460320000|2021-09-12 15:25:20|20532.37|20412.37|20530.99|20410.99|20533.23|20413.23|20530.99|20410.99|10
1631460330000|2021-09-12 15:25:30|20531.02|20411.02|20529.03|20409.03|20531.02|20411.02|20529.02|20409.02|9
1631460340000|2021-09-12 15:25:40|20529.61|20409.61|20526.22|20406.22|20529.61|20409.61|20526.22|20406.22|10
1631460350000|2021-09-12 15:25:50|20524.84|20404.84|20523.85|20403.85|20524.84|20404.84|20522.91|20402.91|10
1631460360000|2021-09-12 15:26:00|20526.17|20406.17|20525.61|20405.61|20526.17|20406.17|20524.7|20404.7|10
1631460370000|2021-09-12 15:26:10|20525.13|20405.13|20523.84|20403.84|20525.39|20405.39|20523.84|20403.84|10
1631460380000|2021-09-12 15:26:20|20523.53|20403.53|20522.54|20402.54|20523.53|20403.53|20522.54|20402.54|9
1631460390000|2021-09-12 15:26:30|20522.46|20402.46|20520.79|20400.79|20522.57|20402.57|20520.75|20400.75|10
1631460400000|2021-09-12 15:26:40|20521.14|20401.14|20524.54|20404.54|20524.54|20404.54|20521.14|20401.14|10
1631460410000|2021-09-12 15:26:50|20523.97|20403.97|20523.39|20403.39|20523.97|20403.97|20523.27|20403.27|10
1631460420000|2021-09-12 15:27:00|20523.01|20403.01|20521.16|20401.16|20523.19|20403.19|20521.16|20401.16|10
1631460430000|2021-09-12 15:27:10|20521.03|20401.03|20519.58|20399.58|20521.3|20401.3|20519.55|20399.55|10
1631460440000|2021-09-12 15:27:20|20520.23|20400.23|20513.92|20393.92|20520.23|20400.23|20513.92|20393.92|10
1631460450000|2021-09-12 15:27:30|20513.22|20393.22|20508.93|20388.93|20513.22|20393.22|20508.93|20388.93|10
1631460460000|2021-09-12 15:27:40|20508.46|20388.46|20506.17|20386.17|20508.46|20388.46|20506.17|20386.17|10
1631460470000|2021-09-12 15:27:50|20506.28|20386.28|20503.22|20383.22|20506.43|20386.43|20503.22|20383.22|10
1631460480000|2021-09-12 15:28:00|20503.08|20383.08|20500.98|20380.98|20503.08|20383.08|20500.98|20380.98|10
1631460490000|2021-09-12 15:28:10|20500.22|20380.22|20495.38|20375.38|20500.22|20380.22|20495.27|20375.27|10
1631460500000|2021-09-12 15:28:20|20495.06|20375.06|20492.32|20372.32|20495.06|20375.06|20492.32|20372.32|10
1631460510000|2021-09-12 15:28:30|20492.13|20372.13|20494.26|20374.26|20494.29|20374.29|20492.13|20372.13|10
1631460520000|2021-09-12 15:28:40|20493.96|20373.96|20493.53|20373.53|20494.95|20374.95|20493.53|20373.53|10
1631460530000|2021-09-12 15:28:50|20493.51|20373.51|20493.44|20373.44|20493.58|20373.58|20493.09|20373.09|9
1631460540000|2021-09-12 15:29:00|20493.43|20373.43|20492.98|20372.98|20494.67|20374.67|20492.98|20372.98|10
1631460550000|2021-09-12 15:29:10|20492.89|20372.89|20489.14|20369.14|20492.89|20372.89|20488.94|20368.94|10
1631460560000|2021-09-12 15:29:20|20488.91|20368.91|20484|20364|20488.91|20368.91|20484|20364|10
1631460570000|2021-09-12 15:29:30|20483.96|20363.96|20482.76|20362.76|20483.96|20363.96|20482.74|20362.74|10
1631460580000|2021-09-12 15:29:40|20482.79|20362.79|20483.08|20363.08|20483.08|20363.08|20481.91|20361.91|10
1631460590000|2021-09-12 15:29:50|20483.82|20363.82|20480.16|20360.16|20483.82|20363.82|20479.08|20359.08|10
1631460600000|2021-09-12 15:30:00|20480.47|20360.47|20478.78|20358.78|20481.18|20361.18|20478.78|20358.78|10
1631460610000|2021-09-12 15:30:10|20478.74|20358.74|20481.03|20361.03|20481.03|20361.03|20478.26|20358.26|10
1631460620000|2021-09-12 15:30:20|20480.9|20360.9|20484.93|20364.93|20484.93|20364.93|20480.9|20360.9|10
1631460630000|2021-09-12 15:30:30|20485.45|20365.45|20490.39|20370.39|20490.39|20370.39|20485.45|20365.45|10
1631460640000|2021-09-12 15:30:40|20491.13|20371.13|20495.39|20375.39|20495.39|20375.39|20491.13|20371.13|10
1631460650000|2021-09-12 15:30:50|20495.63|20375.63|20493.73|20373.73|20495.89|20375.89|20493.73|20373.73|10
1631460660000|2021-09-12 15:31:00|20494.58|20374.58|20497.1|20377.1|20497.1|20377.1|20494|20374|10
1631460670000|2021-09-12 15:31:10|20497.2|20377.2|20495.45|20375.45|20497.2|20377.2|20495.45|20375.45|10
1631460680000|2021-09-12 15:31:20|20495.49|20375.49|20493.78|20373.78|20495.49|20375.49|20493.59|20373.59|10
1631460690000|2021-09-12 15:31:30|20493.59|20373.59|20490.76|20370.76|20493.59|20373.59|20490.74|20370.74|10
1631460700000|2021-09-12 15:31:40|20489.82|20369.82|20487.61|20367.61|20489.96|20369.96|20487.61|20367.61|10
1631460710000|2021-09-12 15:31:50|20487.67|20367.67|20485.96|20365.96|20488.02|20368.02|20485.96|20365.96|10
1631460720000|2021-09-12 15:32:00|20486.07|20366.07|20485.6|20365.6|20486.25|20366.25|20485.15|20365.15|10
1631460730000|2021-09-12 15:32:10|20486.1|20366.1|20489.45|20369.45|20489.45|20369.45|20485.75|20365.75|10
1631460740000|2021-09-12 15:32:20|20488.96|20368.96|20489|20369|20489.03|20369.03|20488.23|20368.23|10
1631460750000|2021-09-12 15:32:30|20489.2|20369.2|20487.63|20367.63|20489.26|20369.26|20487.25|20367.25|10
1631460760000|2021-09-12 15:32:40|20487.59|20367.59|20489.17|20369.17|20489.56|20369.56|20487.59|20367.59|9
1631460770000|2021-09-12 15:32:50|20489.1|20369.1|20490.21|20370.21|20490.43|20370.43|20489.1|20369.1|10
1631460780000|2021-09-12 15:33:00|20489.94|20369.94|20485.18|20365.18|20489.94|20369.94|20485.18|20365.18|10
1631460790000|2021-09-12 15:33:10|20485.38|20365.38|20479.65|20359.65|20485.38|20365.38|20479.65|20359.65|10
1631460800000|2021-09-12 15:33:20|20478.91|20358.91|20472.93|20352.93|20478.91|20358.91|20472.93|20352.93|10
1631460810000|2021-09-12 15:33:30|20472.78|20352.78|20472.18|20352.18|20473.3|20353.3|20472.18|20352.18|10
1631460820000|2021-09-12 15:33:40|20471.17|20351.17|20468.75|20348.75|20471.23|20351.23|20468.75|20348.75|10
1631460830000|2021-09-12 15:33:50|20468.79|20348.79|20464.6|20344.6|20469.55|20349.55|20464.6|20344.6|10
1631460840000|2021-09-12 15:34:00|20463.3|20343.3|20457.22|20337.22|20463.3|20343.3|20457.22|20337.22|9
1631460850000|2021-09-12 15:34:10|20456.33|20336.33|20456.25|20336.25|20456.59|20336.59|20455.74|20335.74|9
1631460860000|2021-09-12 15:34:20|20456.04|20336.04|20443.73|20323.73|20456.04|20336.04|20443.73|20323.73|10
1631460870000|2021-09-12 15:34:30|20443.13|20323.13|20433.71|20313.71|20443.13|20323.13|20433.71|20313.71|10
1631460880000|2021-09-12 15:34:40|20431.91|20311.91|20427.45|20307.45|20431.91|20311.91|20427.45|20307.45|10
1631460890000|2021-09-12 15:34:50|20426.2|20306.2|20409.72|20289.72|20426.2|20306.2|20407.58|20287.58|10
1631460900000|2021-09-12 15:35:00|20409.05|20289.05|20405.57|20285.57|20410.34|20290.34|20405.57|20285.57|10
1631460910000|2021-09-12 15:35:10|20405.29|20285.29|20408.95|20288.95|20408.95|20288.95|20405.29|20285.29|10
1631460920000|2021-09-12 15:35:20|20409.43|20289.43|20411.98|20291.98|20411.98|20291.98|20409.43|20289.43|10
1631460930000|2021-09-12 15:35:30|20412.19|20292.19|20417.4|20297.4|20417.4|20297.4|20412.19|20292.19|10
1631460940000|2021-09-12 15:35:40|20417.87|20297.87|20419.93|20299.93|20419.93|20299.93|20417.87|20297.87|10
1631460950000|2021-09-12 15:35:50|20419.44|20299.44|20420.92|20300.92|20420.92|20300.92|20419.44|20299.44|9
1631460960000|2021-09-12 15:36:00|20420.89|20300.89|20423.93|20303.93|20423.93|20303.93|20420.86|20300.86|9
1631460970000|2021-09-12 15:36:10|20424.05|20304.05|20428.52|20308.52|20428.52|20308.52|20423.62|20303.62|10
1631460980000|2021-09-12 15:36:20|20428.16|20308.16|20431.68|20311.68|20431.68|20311.68|20428.16|20308.16|10
1631460990000|2021-09-12 15:36:30|20432.45|20312.45|20436.48|20316.48|20436.48|20316.48|20432.22|20312.22|10
1631461000000|2021-09-12 15:36:40|20437.21|20317.21|20435.52|20315.52|20439.2|20319.2|20435.44|20315.44|10
1631461010000|2021-09-12 15:36:50|20435.12|20315.12|20436.68|20316.68|20436.68|20316.68|20435.12|20315.12|10
1631461020000|2021-09-12 15:37:00|20436.88|20316.88|20436.11|20316.11|20437.66|20317.66|20436.11|20316.11|10
1631461030000|2021-09-12 15:37:10|20436.36|20316.36|20435.02|20315.02|20436.61|20316.61|20435.02|20315.02|9
1631461040000|2021-09-12 15:37:20|20435.85|20315.85|20431.38|20311.38|20435.85|20315.85|20431.38|20311.38|10
1631461050000|2021-09-12 15:37:30|20430.97|20310.97|20423.37|20303.37|20431.28|20311.28|20423.37|20303.37|10
1631461060000|2021-09-12 15:37:40|20423.14|20303.14|20415.53|20295.53|20423.14|20303.14|20415.53|20295.53|10
1631461070000|2021-09-12 15:37:50|20415.08|20295.08|20411.35|20291.35|20415.08|20295.08|20411.35|20291.35|10
1631461080000|2021-09-12 15:38:00|20411.31|20291.31|20407.49|20287.49|20411.5|20291.5|20407.49|20287.49|10
1631461090000|2021-09-12 15:38:10|20407.37|20287.37|20405.94|20285.94|20407.37|20287.37|20404.22|20284.22|10
1631461100000|2021-09-12 15:38:20|20406.48|20286.48|20408.31|20288.31|20408.86|20288.86|20406.48|20286.48|10
1631461110000|2021-09-12 15:38:30|20407.87|20287.87|20407.19|20287.19|20407.99|20287.99|20406.66|20286.66|10
1631461120000|2021-09-12 15:38:40|20407.46|20287.46|20405.86|20285.86|20407.93|20287.93|20405.59|20285.59|10
1631461130000|2021-09-12 15:38:50|20406.49|20286.49|20406.85|20286.85|20408.19|20288.19|20406.49|20286.49|10
1631461140000|2021-09-12 15:39:00|20406.79|20286.79|20407.79|20287.79|20407.79|20287.79|20406.1|20286.1|10
1631461150000|2021-09-12 15:39:10|20407.74|20287.74|20406.19|20286.19|20409.61|20289.61|20406.19|20286.19|10
1631461160000|2021-09-12 15:39:20|20406.29|20286.29|20403.37|20283.37|20406.29|20286.29|20403.37|20283.37|10
1631461170000|2021-09-12 15:39:30|20402.07|20282.07|20402.08|20282.08|20402.09|20282.09|20401.59|20281.59|9
1631461180000|2021-09-12 15:39:40|20402.02|20282.02|20398.86|20278.86|20402.02|20282.02|20398.86|20278.86|9
1631461190000|2021-09-12 15:39:50|20397.2|20277.2|20393|20273|20397.2|20277.2|20392.27|20272.27|10
1631461200000|2021-09-12 15:40:00|20392.93|20272.93|20389.23|20269.23|20392.93|20272.93|20389.23|20269.23|10
1631461210000|2021-09-12 15:40:10|20388.61|20268.61|20384.86|20264.86|20388.61|20268.61|20384.48|20264.48|10
1631461220000|2021-09-12 15:40:20|20382.8|20262.8|20375.57|20255.57|20382.8|20262.8|20375.57|20255.57|10
1631461230000|2021-09-12 15:40:30|20375.32|20255.32|20367.51|20247.51|20375.32|20255.32|20367.51|20247.51|10
1631461240000|2021-09-12 15:40:40|20367.18|20247.18|20361.54|20241.54|20367.27|20247.27|20361.54|20241.54|10
1631461250000|2021-09-12 15:40:50|20362.2|20242.2|20360.84|20240.84|20362.38|20242.38|20360.37|20240.37|10
1631461260000|2021-09-12 15:41:00|20360.67|20240.67|20361.56|20241.56|20361.78|20241.78|20360.67|20240.67|9
1631461270000|2021-09-12 15:41:10|20361.97|20241.97|20360.62|20240.62|20361.97|20241.97|20359.34|20239.34|10
1631461280000|2021-09-12 15:41:20|20361.29|20241.29|20375.64|20255.64|20376.28|20256.28|20361.29|20241.29|10
1631461290000|2021-09-12 15:41:30|20375.98|20255.98|20385.89|20265.89|20385.89|20265.89|20375.98|20255.98|10
1631461300000|2021-09-12 15:41:40|20387.2|20267.2|20387.66|20267.66|20387.66|20267.66|20385.46|20265.46|10
1631461310000|2021-09-12 15:41:50|20387.97|20267.97|20389.05|20269.05|20389.6|20269.6|20387.97|20267.97|10
1631461320000|2021-09-12 15:42:00|20389.1|20269.1|20388.11|20268.11|20389.24|20269.24|20388.02|20268.02|10
1631461330000|2021-09-12 15:42:10|20387.94|20267.94|20387.22|20267.22|20387.94|20267.94|20386.25|20266.25|10
1631461340000|2021-09-12 15:42:20|20386.86|20266.86|20388.12|20268.12|20388.12|20268.12|20385.38|20265.38|10
1631461350000|2021-09-12 15:42:30|20388.99|20268.99|20389.24|20269.24|20391.29|20271.29|20388.99|20268.99|10
1631461360000|2021-09-12 15:42:40|20389.03|20269.03|20391.44|20271.44|20391.44|20271.44|20388.85|20268.85|10
1631461370000|2021-09-12 15:42:50|20390.74|20270.74|20392.68|20272.68|20392.68|20272.68|20389.86|20269.86|10
1631461380000|2021-09-12 15:43:00|20392.23|20272.23|20392.77|20272.77|20393.66|20273.66|20392|20272|10
1631461390000|2021-09-12 15:43:10|20392.61|20272.61|20394.4|20274.4|20395.15|20275.15|20392.61|20272.61|10
1631461400000|2021-09-12 15:43:20|20394.17|20274.17|20392.04|20272.04|20394.17|20274.17|20392.03|20272.03|10
1631461410000|2021-09-12 15:43:30|20392.22|20272.22|20393.28|20273.28|20393.99|20273.99|20391.27|20271.27|10
1631461420000|2021-09-12 15:43:40|20393.89|20273.89|20394.47|20274.47|20394.47|20274.47|20393.43|20273.43|10
1631461430000|2021-09-12 15:43:50|20394.68|20274.68|20396.19|20276.19|20396.37|20276.37|20394.68|20274.68|10
1631461440000|2021-09-12 15:44:00|20396.95|20276.95|20401.83|20281.83|20401.88|20281.88|20396.95|20276.95|10
1631461450000|2021-09-12 15:44:10|20402.65|20282.65|20402.89|20282.89|20403.53|20283.53|20402.5|20282.5|10
1631461460000|2021-09-12 15:44:20|20403.02|20283.02|20405.04|20285.04|20405.11|20285.11|20402.71|20282.71|10
1631461470000|2021-09-12 15:44:30|20405.44|20285.44|20408.1|20288.1|20408.1|20288.1|20405.44|20285.44|10
1631461480000|2021-09-12 15:44:40|20408.15|20288.15|20408.36|20288.36|20408.52|20288.52|20407.84|20287.84|10
1631461490000|2021-09-12 15:44:50|20408.88|20288.88|20408.86|20288.86|20408.98|20288.98|20408.41|20288.41|10
1631461500000|2021-09-12 15:45:00|20408.36|20288.36|20409.38|20289.38|20409.38|20289.38|20407.43|20287.43|10
1631461510000|2021-09-12 15:45:10|20409.42|20289.42|20412.05|20292.05|20412.05|20292.05|20409.16|20289.16|9
1631461520000|2021-09-12 15:45:20|20412.2|20292.2|20415.3|20295.3|20415.91|20295.91|20412.2|20292.2|10
1631461530000|2021-09-12 15:45:30|20415.72|20295.72|20423.29|20303.29|20423.29|20303.29|20415.72|20295.72|10
1631461540000|2021-09-12 15:45:40|20423.04|20303.04|20424.06|20304.06|20424.06|20304.06|20423.04|20303.04|10
1631461550000|2021-09-12 15:45:50|20424.32|20304.32|20425.13|20305.13|20425.13|20305.13|20424.02|20304.02|10
1631461560000|2021-09-12 15:46:00|20425.21|20305.21|20426.6|20306.6|20426.65|20306.65|20425.21|20305.21|10
1631461570000|2021-09-12 15:46:10|20426.61|20306.61|20425.77|20305.77|20427.31|20307.31|20425.36|20305.36|9
1631461580000|2021-09-12 15:46:20|20425.9|20305.9|20428.52|20308.52|20428.52|20308.52|20425.9|20305.9|10
1631461590000|2021-09-12 15:46:30|20428.56|20308.56|20431.27|20311.27|20431.27|20311.27|20428.56|20308.56|10
1631461600000|2021-09-12 15:46:40|20431.58|20311.58|20431.28|20311.28|20432.29|20312.29|20431.28|20311.28|10
1631461610000|2021-09-12 15:46:50|20430.7|20310.7|20432.06|20312.06|20432.06|20312.06|20428.68|20308.68|10
1631461620000|2021-09-12 15:47:00|20432.1|20312.1|20430.91|20310.91|20432.38|20312.38|20430.91|20310.91|9
1631461630000|2021-09-12 15:47:10|20430.8|20310.8|20435.5|20315.5|20435.5|20315.5|20428.56|20308.56|10
1631461640000|2021-09-12 15:47:20|20436.76|20316.76|20439.21|20319.21|20439.44|20319.44|20436.76|20316.76|10
1631461650000|2021-09-12 15:47:30|20439.36|20319.36|20441.52|20321.52|20441.81|20321.81|20438.88|20318.88|10
1631461660000|2021-09-12 15:47:40|20441.12|20321.12|20438.57|20318.57|20441.17|20321.17|20438.57|20318.57|10
1631461670000|2021-09-12 15:47:50|20437.61|20317.61|20435.07|20315.07|20437.61|20317.61|20434.86|20314.86|10
1631461680000|2021-09-12 15:48:00|20435.69|20315.69|20436.46|20316.46|20436.46|20316.46|20435.69|20315.69|10
1631461690000|2021-09-12 15:48:10|20436.47|20316.47|20436.27|20316.27|20436.47|20316.47|20434.85|20314.85|10
1631461700000|2021-09-12 15:48:20|20436.29|20316.29|20438.3|20318.3|20438.3|20318.3|20435.8|20315.8|10
1631461710000|2021-09-12 15:48:30|20438.01|20318.01|20437.57|20317.57|20438.13|20318.13|20437.42|20317.42|8
1631461720000|2021-09-12 15:48:40|20437.33|20317.33|20432.67|20312.67|20437.62|20317.62|20432.67|20312.67|10
1631461730000|2021-09-12 15:48:50|20431.16|20311.16|20422.73|20302.73|20431.16|20311.16|20422.73|20302.73|10
1631461740000|2021-09-12 15:49:00|20422.42|20302.42|20424.1|20304.1|20424.4|20304.4|20421.4|20301.4|10
1631461750000|2021-09-12 15:49:10|20423.38|20303.38|20421.7|20301.7|20423.38|20303.38|20421.7|20301.7|9
1631461760000|2021-09-12 15:49:20|20420.55|20300.55|20418.07|20298.07|20420.55|20300.55|20418.07|20298.07|10
1631461770000|2021-09-12 15:49:30|20418.15|20298.15|20414.07|20294.07|20418.51|20298.51|20414.07|20294.07|10
1631461780000|2021-09-12 15:49:40|20413.53|20293.53|20411.58|20291.58|20413.53|20293.53|20411.4|20291.4|10
1631461790000|2021-09-12 15:49:50|20411.65|20291.65|20408.16|20288.16|20412.55|20292.55|20408.16|20288.16|9
1631461800000|2021-09-12 15:50:00|20409.03|20289.03|20408.83|20288.83|20409.35|20289.35|20407.14|20287.14|10
1631461810000|2021-09-12 15:50:10|20408.59|20288.59|20411.54|20291.54|20412.12|20292.12|20408.45|20288.45|10
1631461820000|2021-09-12 15:50:20|20411.87|20291.87|20415.03|20295.03|20415.03|20295.03|20411.67|20291.67|10
1631461830000|2021-09-12 15:50:30|20415.54|20295.54|20415.36|20295.36|20416.47|20296.47|20415.36|20295.36|10
1631461840000|2021-09-12 15:50:40|20414.17|20294.17|20415.5|20295.5|20416.68|20296.68|20414.17|20294.17|9
1631461850000|2021-09-12 15:50:50|20415.9|20295.9|20417.35|20297.35|20417.35|20297.35|20415.85|20295.85|10
1631461860000|2021-09-12 15:51:00|20418.42|20298.42|20411.99|20291.99|20418.61|20298.61|20411.99|20291.99|10
1631461870000|2021-09-12 15:51:10|20411.97|20291.97|20412.54|20292.54|20412.54|20292.54|20411.22|20291.22|10
1631461880000|2021-09-12 15:51:20|20412.46|20292.46|20415.06|20295.06|20415.06|20295.06|20412.46|20292.46|10
1631461890000|2021-09-12 15:51:30|20415.6|20295.6|20413.48|20293.48|20415.61|20295.61|20413.48|20293.48|10
1631461900000|2021-09-12 15:51:40|20414.16|20294.16|20410.15|20290.15|20414.16|20294.16|20409.72|20289.72|10
1631461910000|2021-09-12 15:51:50|20410.14|20290.14|20407.58|20287.58|20410.15|20290.15|20407.58|20287.58|10
1631461920000|2021-09-12 15:52:00|20407.6|20287.6|20410.99|20290.99|20410.99|20290.99|20407.6|20287.6|10
1631461930000|2021-09-12 15:52:10|20411.35|20291.35|20415.09|20295.09|20415.22|20295.22|20411.19|20291.19|10
1631461940000|2021-09-12 15:52:20|20415.02|20295.02|20419.44|20299.44|20419.44|20299.44|20415.02|20295.02|10
1631461950000|2021-09-12 15:52:30|20419.88|20299.88|20424.55|20304.55|20425.02|20305.02|20419.88|20299.88|10
1631461960000|2021-09-12 15:52:40|20425.39|20305.39|20425.67|20305.67|20425.86|20305.86|20425.27|20305.27|10
1631461970000|2021-09-12 15:52:50|20425.87|20305.87|20427.44|20307.44|20427.44|20307.44|20425.74|20305.74|10
1631461980000|2021-09-12 15:53:00|20427.42|20307.42|20430.04|20310.04|20430.04|20310.04|20427.42|20307.42|9
1631461990000|2021-09-12 15:53:10|20430.41|20310.41|20435.75|20315.75|20435.75|20315.75|20430.41|20310.41|10
1631462000000|2021-09-12 15:53:20|20436.72|20316.72|20440.86|20320.86|20440.86|20320.86|20436.39|20316.39|10
1631462010000|2021-09-12 15:53:30|20441.54|20321.54|20439.72|20319.72|20441.82|20321.82|20439.72|20319.72|9
1631462020000|2021-09-12 15:53:40|20439.94|20319.94|20440.66|20320.66|20440.9|20320.9|20439.94|20319.94|8
1631462030000|2021-09-12 15:53:50|20440.78|20320.78|20441.51|20321.51|20441.51|20321.51|20440.21|20320.21|8
1631462040000|2021-09-12 15:54:00|20441.44|20321.44|20446.41|20326.41|20446.41|20326.41|20441.38|20321.38|9
1631462050000|2021-09-12 15:54:10|20447.95|20327.95|20440.47|20320.47|20447.95|20327.95|20440.47|20320.47|10
1631462060000|2021-09-12 15:54:20|20440.38|20320.38|20438.72|20318.72|20440.49|20320.49|20437.91|20317.91|10
1631462070000|2021-09-12 15:54:30|20438.77|20318.77|20435.59|20315.59|20438.77|20318.77|20435.59|20315.59|10
1631462080000|2021-09-12 15:54:40|20434.41|20314.41|20430.35|20310.35|20434.41|20314.41|20430.23|20310.23|10
1631462090000|2021-09-12 15:54:50|20430.6|20310.6|20429.6|20309.6|20430.71|20310.71|20428.83|20308.83|10
1631462100000|2021-09-12 15:55:00|20428.99|20308.99|20432.15|20312.15|20432.15|20312.15|20428.95|20308.95|10
1631462110000|2021-09-12 15:55:10|20431.52|20311.52|20434.06|20314.06|20434.06|20314.06|20431.52|20311.52|10
1631462120000|2021-09-12 15:55:20|20434.63|20314.63|20439.98|20319.98|20439.98|20319.98|20434.63|20314.63|10
1631462130000|2021-09-12 15:55:30|20440.07|20320.07|20441.55|20321.55|20442.12|20322.12|20440.07|20320.07|10
1631462140000|2021-09-12 15:55:40|20441.78|20321.78|20443.36|20323.36|20443.44|20323.44|20441.78|20321.78|10
1631462150000|2021-09-12 15:55:50|20443.19|20323.19|20443.19|20323.19|20444.01|20324.01|20443.11|20323.11|10
1631462160000|2021-09-12 15:56:00|20446.52|20326.52|20448.4|20328.4|20448.4|20328.4|20446.52|20326.52|10
1631462170000|2021-09-12 15:56:10|20448.83|20328.83|20450.72|20330.72|20450.72|20330.72|20448.83|20328.83|10
1631462180000|2021-09-12 15:56:20|20450.65|20330.65|20449.6|20329.6|20450.82|20330.82|20449.37|20329.37|9
1631462190000|2021-09-12 15:56:30|20450.4|20330.4|20453.26|20333.26|20453.26|20333.26|20450.26|20330.26|9
1631462200000|2021-09-12 15:56:40|20453.54|20333.54|20454.63|20334.63|20454.63|20334.63|20453.54|20333.54|10
1631462210000|2021-09-12 15:56:50|20454.68|20334.68|20453.92|20333.92|20454.9|20334.9|20453.57|20333.57|10
1631462220000|2021-09-12 15:57:00|20454.11|20334.11|20453.03|20333.03|20454.16|20334.16|20452.6|20332.6|10
1631462230000|2021-09-12 15:57:10|20453.28|20333.28|20452.36|20332.36|20453.45|20333.45|20452.21|20332.21|10
1631462240000|2021-09-12 15:57:20|20452.2|20332.2|20452.33|20332.33|20452.33|20332.33|20451.57|20331.57|9
1631462250000|2021-09-12 15:57:30|20452.63|20332.63|20452.73|20332.73|20452.95|20332.95|20452.26|20332.26|9
1631462260000|2021-09-12 15:57:40|20452.95|20332.95|20452.62|20332.62|20453.05|20333.05|20452.09|20332.09|10
1631462270000|2021-09-12 15:57:50|20452.56|20332.56|20453.89|20333.89|20453.89|20333.89|20452.56|20332.56|9
1631462280000|2021-09-12 15:58:00|20454.17|20334.17|20456.06|20336.06|20456.67|20336.67|20454.17|20334.17|10
1631462290000|2021-09-12 15:58:10|20456.23|20336.23|20460.22|20340.22|20460.59|20340.59|20456.23|20336.23|10
1631462300000|2021-09-12 15:58:20|20460.24|20340.24|20459.48|20339.48|20461.1|20341.1|20459.48|20339.48|10
1631462310000|2021-09-12 15:58:30|20458.51|20338.51|20455.43|20335.43|20458.51|20338.51|20455.21|20335.21|10
1631462320000|2021-09-12 15:58:40|20455.05|20335.05|20457.61|20337.61|20457.61|20337.61|20454.74|20334.74|10
1631462330000|2021-09-12 15:58:50|20458.15|20338.15|20458.88|20338.88|20459.49|20339.49|20458.15|20338.15|10
1631462340000|2021-09-12 15:59:00|20458.33|20338.33|20459.87|20339.87|20459.87|20339.87|20458.19|20338.19|9
1631462350000|2021-09-12 15:59:10|20460.2|20340.2|20461.94|20341.94|20461.94|20341.94|20460.2|20340.2|9
1631462360000|2021-09-12 15:59:20|20462.57|20342.57|20465.49|20345.49|20466.01|20346.01|20462.57|20342.57|10
1631462370000|2021-09-12 15:59:30|20465.71|20345.71|20468.62|20348.62|20468.62|20348.62|20465.42|20345.42|10
1631462380000|2021-09-12 15:59:40|20468.43|20348.43|20465.64|20345.64|20468.43|20348.43|20465.64|20345.64|10
1631462390000|2021-09-12 15:59:50|20465.46|20345.46|20461.86|20341.86|20465.46|20345.46|20461.83|20341.83|10
1631462400000|2021-09-12 16:00:00|20460.62|20340.62|20455.54|20335.54|20460.62|20340.62|20454.64|20334.64|10
1631462410000|2021-09-12 16:00:10|20454.74|20334.74|20465.71|20345.71|20465.71|20345.71|20454.02|20334.02|10
1631462420000|2021-09-12 16:00:20|20466.16|20346.16|20467.65|20347.65|20470.31|20350.31|20464.99|20344.99|10
1631462430000|2021-09-12 16:00:30|20467.75|20347.75|20465.72|20345.72|20467.75|20347.75|20464.44|20344.44|10
1631462440000|2021-09-12 16:00:40|20464.59|20344.59|20461.95|20341.95|20464.59|20344.59|20461.95|20341.95|10
1631462450000|2021-09-12 16:00:50|20460.68|20340.68|20461.98|20341.98|20462.16|20342.16|20460.34|20340.34|10
1631462460000|2021-09-12 16:01:00|20462.07|20342.07|20463.99|20343.99|20463.99|20343.99|20461.99|20341.99|10
1631462470000|2021-09-12 16:01:10|20464.72|20344.72|20464.61|20344.61|20464.89|20344.89|20464.31|20344.31|10
1631462480000|2021-09-12 16:01:20|20464.89|20344.89|20461.57|20341.57|20465.4|20345.4|20461.57|20341.57|10
1631462490000|2021-09-12 16:01:30|20461.12|20341.12|20456.96|20336.96|20461.18|20341.18|20456.96|20336.96|10
1631462500000|2021-09-12 16:01:40|20457.43|20337.43|20461.49|20341.49|20462.1|20342.1|20457.43|20337.43|10
1631462510000|2021-09-12 16:01:50|20461.75|20341.75|20466.21|20346.21|20466.21|20346.21|20461.75|20341.75|10
1631462520000|2021-09-12 16:02:00|20466.58|20346.58|20470.08|20350.08|20470.08|20350.08|20466.58|20346.58|10
1631462530000|2021-09-12 16:02:10|20470.52|20350.52|20475.87|20355.87|20475.87|20355.87|20470.28|20350.28|10
1631462540000|2021-09-12 16:02:20|20477.27|20357.27|20481.41|20361.41|20481.42|20361.42|20477.27|20357.27|10
1631462550000|2021-09-12 16:02:30|20481.72|20361.72|20490.26|20370.26|20490.26|20370.26|20481.72|20361.72|10
1631462560000|2021-09-12 16:02:40|20490.72|20370.72|20496.4|20376.4|20496.4|20376.4|20490.72|20370.72|10
1631462570000|2021-09-12 16:02:50|20496.43|20376.43|20494.65|20374.65|20496.79|20376.79|20494.12|20374.12|10
1631462580000|2021-09-12 16:03:00|20494.81|20374.81|20492.71|20372.71|20494.81|20374.81|20492.11|20372.11|10
1631462590000|2021-09-12 16:03:10|20493.9|20373.9|20493.31|20373.31|20493.9|20373.9|20492.79|20372.79|10
1631462600000|2021-09-12 16:03:20|20494.28|20374.28|20500.54|20380.54|20500.54|20380.54|20494.28|20374.28|10
1631462610000|2021-09-12 16:03:30|20501.87|20381.87|20504.37|20384.37|20505.07|20385.07|20501.87|20381.87|9
1631462620000|2021-09-12 16:03:40|20503.34|20383.34|20505.68|20385.68|20506.38|20386.38|20501.86|20381.86|10
1631462630000|2021-09-12 16:03:50|20505.95|20385.95|20501.53|20381.53|20505.95|20385.95|20501.38|20381.38|10
1631462640000|2021-09-12 16:04:00|20502.38|20382.38|20507.15|20387.15|20507.15|20387.15|20501.85|20381.85|10
1631462650000|2021-09-12 16:04:10|20506.39|20386.39|20505.73|20385.73|20506.66|20386.66|20505.23|20385.23|10
1631462660000|2021-09-12 16:04:20|20505.68|20385.68|20507.52|20387.52|20507.72|20387.72|20505.41|20385.41|10
1631462670000|2021-09-12 16:04:30|20507.99|20387.99|20510.48|20390.48|20510.48|20390.48|20507.92|20387.92|8
1631462680000|2021-09-12 16:04:40|20511.45|20391.45|20511.16|20391.16|20511.45|20391.45|20510.38|20390.38|10
1631462690000|2021-09-12 16:04:50|20511.39|20391.39|20510.94|20390.94|20511.39|20391.39|20510|20390|10
1631462700000|2021-09-12 16:05:00|20510.97|20390.97|20508.68|20388.68|20510.97|20390.97|20508.47|20388.47|10
1631462710000|2021-09-12 16:05:10|20507.91|20387.91|20505.13|20385.13|20507.91|20387.91|20505.13|20385.13|9
1631462720000|2021-09-12 16:05:20|20504.39|20384.39|20503.73|20383.73|20505.01|20385.01|20503|20383|10
1631462730000|2021-09-12 16:05:30|20501.54|20381.54|20500.78|20380.78|20502.71|20382.71|20499.37|20379.37|10
1631462740000|2021-09-12 16:05:40|20502.21|20382.21|20501.88|20381.88|20503.73|20383.73|20501.88|20381.88|10
1631462750000|2021-09-12 16:05:50|20501.63|20381.63|20504.16|20384.16|20504.93|20384.93|20501.63|20381.63|10
1631462760000|2021-09-12 16:06:00|20504|20384|20502.88|20382.88|20505.01|20385.01|20502.88|20382.88|10
1631462770000|2021-09-12 16:06:10|20502.89|20382.89|20499.73|20379.73|20503.82|20383.82|20498.98|20378.98|10
1631462780000|2021-09-12 16:06:20|20499.74|20379.74|20495.77|20375.77|20499.8|20379.8|20495.67|20375.67|10
1631462790000|2021-09-12 16:06:30|20496.04|20376.04|20492.06|20372.06|20496.04|20376.04|20492.06|20372.06|10
1631462800000|2021-09-12 16:06:40|20491.33|20371.33|20487.47|20367.47|20491.33|20371.33|20486.79|20366.79|10
1631462810000|2021-09-12 16:06:50|20487.43|20367.43|20482.63|20362.63|20487.43|20367.43|20482.43|20362.43|10
1631462820000|2021-09-12 16:07:00|20482.6|20362.6|20477.88|20357.88|20483.09|20363.09|20477.88|20357.88|10
1631462830000|2021-09-12 16:07:10|20476.61|20356.61|20472.7|20352.7|20476.61|20356.61|20472.7|20352.7|10
1631462840000|2021-09-12 16:07:20|20471.8|20351.8|20468.21|20348.21|20471.8|20351.8|20468.04|20348.04|10
1631462850000|2021-09-12 16:07:30|20468.12|20348.12|20464.55|20344.55|20468.14|20348.14|20464.55|20344.55|10
1631462860000|2021-09-12 16:07:40|20464.08|20344.08|20459.7|20339.7|20464.08|20344.08|20459.7|20339.7|10
1631462870000|2021-09-12 16:07:50|20459.95|20339.95|20458.69|20338.69|20459.95|20339.95|20458.3|20338.3|10
1631462880000|2021-09-12 16:08:00|20456.95|20336.95|20451.36|20331.36|20456.96|20336.96|20451.36|20331.36|9
1631462890000|2021-09-12 16:08:10|20450.96|20330.96|20448.12|20328.12|20451.25|20331.25|20447.74|20327.74|9
1631462900000|2021-09-12 16:08:20|20448.56|20328.56|20450.2|20330.2|20450.38|20330.38|20448.56|20328.56|10
1631462910000|2021-09-12 16:08:30|20449.79|20329.79|20449.53|20329.53|20449.79|20329.79|20448.38|20328.38|10
1631462920000|2021-09-12 16:08:40|20449.72|20329.72|20451.02|20331.02|20451.33|20331.33|20449.72|20329.72|10
1631462930000|2021-09-12 16:08:50|20451.32|20331.32|20452.14|20332.14|20452.14|20332.14|20451.1|20331.1|8
1631462940000|2021-09-12 16:09:00|20452.12|20332.12|20450.31|20330.31|20452.12|20332.12|20450.08|20330.08|10
1631462950000|2021-09-12 16:09:10|20451.19|20331.19|20451.13|20331.13|20452.68|20332.68|20451.13|20331.13|10
1631462960000|2021-09-12 16:09:20|20450.93|20330.93|20448.24|20328.24|20450.93|20330.93|20448.06|20328.06|9
1631462970000|2021-09-12 16:09:30|20448.09|20328.09|20448.55|20328.55|20448.93|20328.93|20448.09|20328.09|10
1631462980000|2021-09-12 16:09:40|20448.25|20328.25|20448.82|20328.82|20449.41|20329.41|20447.87|20327.87|10
1631462990000|2021-09-12 16:09:50|20449.05|20329.05|20447.41|20327.41|20449.17|20329.17|20447.3|20327.3|10
1631463000000|2021-09-12 16:10:00|20447.76|20327.76|20448.3|20328.3|20448.5|20328.5|20446.75|20326.75|10
1631463010000|2021-09-12 16:10:10|20448.29|20328.29|20449.04|20329.04|20449.07|20329.07|20448.29|20328.29|10
1631463020000|2021-09-12 16:10:20|20449.32|20329.32|20448.71|20328.71|20449.93|20329.93|20448.58|20328.58|10
1631463030000|2021-09-12 16:10:30|20449.37|20329.37|20450.38|20330.38|20450.38|20330.38|20448.37|20328.37|9
1631463040000|2021-09-12 16:10:40|20450.22|20330.22|20448.07|20328.07|20450.55|20330.55|20448.07|20328.07|10
1631463050000|2021-09-12 16:10:50|20447.91|20327.91|20447.39|20327.39|20447.91|20327.91|20447.09|20327.09|9
1631463060000|2021-09-12 16:11:00|20447.92|20327.92|20451.7|20331.7|20451.7|20331.7|20447.77|20327.77|9
1631463070000|2021-09-12 16:11:10|20451.98|20331.98|20449.81|20329.81|20452.45|20332.45|20449.81|20329.81|10
1631463080000|2021-09-12 16:11:20|20450.44|20330.44|20456.42|20336.42|20456.42|20336.42|20450.1|20330.1|10
1631463090000|2021-09-12 16:11:30|20457.16|20337.16|20457.03|20337.03|20457.47|20337.47|20456.35|20336.35|10
1631463100000|2021-09-12 16:11:40|20457.13|20337.13|20457.58|20337.58|20458.21|20338.21|20457.13|20337.13|10
1631463110000|2021-09-12 16:11:50|20457.83|20337.83|20456.93|20336.93|20457.83|20337.83|20456.21|20336.21|10
1631463120000|2021-09-12 16:12:00|20457.01|20337.01|20457.47|20337.47|20457.95|20337.95|20457.01|20337.01|10
1631463130000|2021-09-12 16:12:10|20456.61|20336.61|20456.7|20336.7|20457.51|20337.51|20456.61|20336.61|10
1631463140000|2021-09-12 16:12:20|20457.67|20337.67|20460.42|20340.42|20461|20341|20457.67|20337.67|10
1631463150000|2021-09-12 16:12:30|20458.99|20338.99|20456.99|20336.99|20459.09|20339.09|20456.99|20336.99|9
1631463160000|2021-09-12 16:12:40|20457.04|20337.04|20454.35|20334.35|20457.08|20337.08|20454.35|20334.35|10
1631463170000|2021-09-12 16:12:50|20454.78|20334.78|20454.77|20334.77|20455.05|20335.05|20453.07|20333.07|10
1631463180000|2021-09-12 16:13:00|20454.14|20334.14|20451.28|20331.28|20454.31|20334.31|20451.28|20331.28|10
1631463190000|2021-09-12 16:13:10|20450.97|20330.97|20453.25|20333.25|20453.25|20333.25|20450.27|20330.27|10
1631463200000|2021-09-12 16:13:20|20453.43|20333.43|20453.02|20333.02|20453.7|20333.7|20452.93|20332.93|10
1631463210000|2021-09-12 16:13:30|20452.96|20332.96|20453.23|20333.23|20453.38|20333.38|20452.92|20332.92|10
1631463220000|2021-09-12 16:13:40|20453.61|20333.61|20452.82|20332.82|20454.1|20334.1|20452.82|20332.82|10
1631463230000|2021-09-12 16:13:50|20452.84|20332.84|20451.98|20331.98|20452.92|20332.92|20451.7|20331.7|10
1631463240000|2021-09-12 16:14:00|20452.05|20332.05|20451.75|20331.75|20452.05|20332.05|20450.31|20330.31|10
1631463250000|2021-09-12 16:14:10|20451.27|20331.27|20455.48|20335.48|20455.48|20335.48|20451.17|20331.17|10
1631463260000|2021-09-12 16:14:20|20455.71|20335.71|20458.91|20338.91|20459.82|20339.82|20455.71|20335.71|10
1631463270000|2021-09-12 16:14:30|20459.1|20339.1|20457.46|20337.46|20459.1|20339.1|20456.73|20336.73|10
1631463280000|2021-09-12 16:14:40|20457.35|20337.35|20455.79|20335.79|20458.25|20338.25|20455.79|20335.79|10
1631463290000|2021-09-12 16:14:50|20455.93|20335.93|20457.13|20337.13|20457.13|20337.13|20455.47|20335.47|9
1631463300000|2021-09-12 16:15:00|20458.64|20338.64|20459.53|20339.53|20459.92|20339.92|20457.68|20337.68|9
1631463310000|2021-09-12 16:15:10|20458.87|20338.87|20454.57|20334.57|20458.87|20338.87|20454.57|20334.57|10
1631463320000|2021-09-12 16:15:20|20454.56|20334.56|20452.19|20332.19|20454.92|20334.92|20452.04|20332.04|10
1631463330000|2021-09-12 16:15:30|20452.35|20332.35|20456.94|20336.94|20456.94|20336.94|20452.35|20332.35|10
1631463340000|2021-09-12 16:15:40|20457.41|20337.41|20459.04|20339.04|20459.04|20339.04|20456.87|20336.87|10
1631463350000|2021-09-12 16:15:50|20459.28|20339.28|20459.78|20339.78|20459.78|20339.78|20458.66|20338.66|10
1631463360000|2021-09-12 16:16:00|20459.77|20339.77|20458.86|20338.86|20459.9|20339.9|20458.32|20338.32|10
1631463370000|2021-09-12 16:16:10|20457.96|20337.96|20461.31|20341.31|20461.31|20341.31|20457.96|20337.96|10
1631463380000|2021-09-12 16:16:20|20461.18|20341.18|20461.25|20341.25|20461.52|20341.52|20461.08|20341.08|10
1631463390000|2021-09-12 16:16:30|20461.05|20341.05|20464.1|20344.1|20464.23|20344.23|20461.01|20341.01|10
1631463400000|2021-09-12 16:16:40|20464.3|20344.3|20465.04|20345.04|20465.04|20345.04|20464.22|20344.22|10
1631463410000|2021-09-12 16:16:50|20464.93|20344.93|20465.75|20345.75|20466.03|20346.03|20464.47|20344.47|10
1631463420000|2021-09-12 16:17:00|20465.11|20345.11|20463.57|20343.57|20465.11|20345.11|20463.16|20343.16|10
1631463430000|2021-09-12 16:17:10|20462.23|20342.23|20463.17|20343.17|20463.17|20343.17|20462.18|20342.18|10
1631463440000|2021-09-12 16:17:20|20462.92|20342.92|20463.7|20343.7|20464.18|20344.18|20461.5|20341.5|10
1631463450000|2021-09-12 16:17:30|20463.67|20343.67|20464.14|20344.14|20464.27|20344.27|20463.21|20343.21|10
1631463460000|2021-09-12 16:17:40|20463.54|20343.54|20465.93|20345.93|20465.93|20345.93|20463.54|20343.54|10
1631463470000|2021-09-12 16:17:50|20466.11|20346.11|20469.23|20349.23|20469.23|20349.23|20466.11|20346.11|9
1631463480000|2021-09-12 16:18:00|20470.16|20350.16|20475.5|20355.5|20475.5|20355.5|20470.16|20350.16|10
1631463490000|2021-09-12 16:18:10|20475.26|20355.26|20480.42|20360.42|20480.42|20360.42|20475.26|20355.26|10
1631463500000|2021-09-12 16:18:20|20480.87|20360.87|20489.53|20369.53|20489.53|20369.53|20480.87|20360.87|10
1631463510000|2021-09-12 16:18:30|20491|20371|20492.73|20372.73|20492.73|20372.73|20490.7|20370.7|10
1631463520000|2021-09-12 16:18:40|20492.01|20372.01|20493.97|20373.97|20495.28|20375.28|20491.96|20371.96|10
1631463530000|2021-09-12 16:18:50|20493.18|20373.18|20492.55|20372.55|20493.18|20373.18|20492.41|20372.41|10
1631463540000|2021-09-12 16:19:00|20492.19|20372.19|20489.89|20369.89|20492.19|20372.19|20489.89|20369.89|10
1631463550000|2021-09-12 16:19:10|20490.01|20370.01|20486.2|20366.2|20490.01|20370.01|20485.3|20365.3|10
1631463560000|2021-09-12 16:19:20|20486.15|20366.15|20488.1|20368.1|20488.61|20368.61|20485.78|20365.78|10
1631463570000|2021-09-12 16:19:30|20489.24|20369.24|20487.12|20367.12|20489.25|20369.25|20487.02|20367.02|10
1631463580000|2021-09-12 16:19:40|20487.15|20367.15|20487.94|20367.94|20487.94|20367.94|20487.05|20367.05|10
1631463590000|2021-09-12 16:19:50|20488.05|20368.05|20487.68|20367.68|20488.23|20368.23|20487.15|20367.15|10
1631463600000|2021-09-12 16:20:00|20487.87|20367.87|20487.98|20367.98|20488.43|20368.43|20486.04|20366.04|9
1631463610000|2021-09-12 16:20:10|20488.2|20368.2|20488.09|20368.09|20488.39|20368.39|20487.76|20367.76|9
1631463620000|2021-09-12 16:20:20|20488.28|20368.28|20483.9|20363.9|20488.8|20368.8|20483.9|20363.9|10
1631463630000|2021-09-12 16:20:30|20482.4|20362.4|20474.48|20354.48|20482.4|20362.4|20474.48|20354.48|10
1631463640000|2021-09-12 16:20:40|20473.61|20353.61|20474.88|20354.88|20474.99|20354.99|20473.42|20353.42|10
1631463650000|2021-09-12 16:20:50|20474.94|20354.94|20474.02|20354.02|20475.33|20355.33|20473.96|20353.96|10
1631463660000|2021-09-12 16:21:00|20473.57|20353.57|20472.51|20352.51|20474.38|20354.38|20472.51|20352.51|9
1631463670000|2021-09-12 16:21:10|20472.75|20352.75|20475.47|20355.47|20475.47|20355.47|20472.42|20352.42|10
1631463680000|2021-09-12 16:21:20|20475.7|20355.7|20474|20354|20475.7|20355.7|20473.36|20353.36|10
1631463690000|2021-09-12 16:21:30|20474.66|20354.66|20476.23|20356.23|20477.09|20357.09|20474.66|20354.66|10
1631463700000|2021-09-12 16:21:40|20475.76|20355.76|20480.66|20360.66|20480.66|20360.66|20475.55|20355.55|10
1631463710000|2021-09-12 16:21:50|20480.84|20360.84|20478.73|20358.73|20481.31|20361.31|20478.73|20358.73|10
1631463720000|2021-09-12 16:22:00|20478.93|20358.93|20482.34|20362.34|20482.34|20362.34|20478.93|20358.93|10
1631463730000|2021-09-12 16:22:10|20482.35|20362.35|20482.73|20362.73|20483.09|20363.09|20481.41|20361.41|10
1631463740000|2021-09-12 16:22:20|20483.56|20363.56|20483.66|20363.66|20484.95|20364.95|20483.56|20363.56|10
1631463750000|2021-09-12 16:22:30|20483.69|20363.69|20483.01|20363.01|20483.69|20363.69|20482.31|20362.31|10
1631463760000|2021-09-12 16:22:40|20481.7|20361.7|20481.11|20361.11|20481.7|20361.7|20480.7|20360.7|10
1631463770000|2021-09-12 16:22:50|20481.16|20361.16|20481.11|20361.11|20481.45|20361.45|20480.95|20360.95|10
1631463780000|2021-09-12 16:23:00|20480.92|20360.92|20472.57|20352.57|20480.92|20360.92|20472.57|20352.57|10
1631463790000|2021-09-12 16:23:10|20470.55|20350.55|20464.6|20344.6|20470.55|20350.55|20464.6|20344.6|10
1631463800000|2021-09-12 16:23:20|20463.88|20343.88|20463.16|20343.16|20463.88|20343.88|20459.73|20339.73|10
1631463810000|2021-09-12 16:23:30|20463.64|20343.64|20467.14|20347.14|20467.89|20347.89|20463.64|20343.64|10
1631463820000|2021-09-12 16:23:40|20466.61|20346.61|20465.2|20345.2|20466.81|20346.81|20465.2|20345.2|10
1631463830000|2021-09-12 16:23:50|20465.21|20345.21|20463.67|20343.67|20465.34|20345.34|20463.67|20343.67|10
1631463840000|2021-09-12 16:24:00|20463.48|20343.48|20462.95|20342.95|20463.48|20343.48|20461.93|20341.93|10
1631463850000|2021-09-12 16:24:10|20462.93|20342.93|20465.71|20345.71|20465.71|20345.71|20461.34|20341.34|10
1631463860000|2021-09-12 16:24:20|20466.41|20346.41|20481.46|20361.46|20481.46|20361.46|20466.41|20346.41|10
1631463870000|2021-09-12 16:24:30|20481.38|20361.38|20487.07|20367.07|20487.07|20367.07|20481.38|20361.38|10
1631463880000|2021-09-12 16:24:40|20486.93|20366.93|20488.6|20368.6|20488.6|20368.6|20484.31|20364.31|9
1631463890000|2021-09-12 16:24:50|20488.55|20368.55|20487.13|20367.13|20489.39|20369.39|20487.13|20367.13|10
1631463900000|2021-09-12 16:25:00|20486.9|20366.9|20490.07|20370.07|20490.07|20370.07|20486.77|20366.77|10
1631463910000|2021-09-12 16:25:10|20489.11|20369.11|20496.75|20376.75|20496.75|20376.75|20488.47|20368.47|10
1631463920000|2021-09-12 16:25:20|20496.62|20376.62|20491.95|20371.95|20496.62|20376.62|20491.95|20371.95|9
1631463930000|2021-09-12 16:25:30|20492.05|20372.05|20490.58|20370.58|20492.05|20372.05|20490.58|20370.58|10
1631463940000|2021-09-12 16:25:40|20490.92|20370.92|20490.04|20370.04|20491.24|20371.24|20489.29|20369.29|10
1631463950000|2021-09-12 16:25:50|20490.55|20370.55|20491.34|20371.34|20492.34|20372.34|20488.23|20368.23|9
1631463960000|2021-09-12 16:26:00|20492.47|20372.47|20494.83|20374.83|20494.83|20374.83|20491.74|20371.74|10
1631463970000|2021-09-12 16:26:10|20495.21|20375.21|20495.64|20375.64|20495.99|20375.99|20494.5|20374.5|10
1631463980000|2021-09-12 16:26:20|20495.27|20375.27|20493.35|20373.35|20495.54|20375.54|20493.35|20373.35|10
1631463990000|2021-09-12 16:26:30|20492.41|20372.41|20490.82|20370.82|20492.45|20372.45|20489.86|20369.86|10
1631464000000|2021-09-12 16:26:40|20490.72|20370.72|20486.65|20366.65|20490.72|20370.72|20486.64|20366.64|10
1631464010000|2021-09-12 16:26:50|20486.47|20366.47|20485.17|20365.17|20486.71|20366.71|20485|20365|10
1631464020000|2021-09-12 16:27:00|20484.85|20364.85|20483.84|20363.84|20484.85|20364.85|20483.84|20363.84|10
1631464030000|2021-09-12 16:27:10|20483.62|20363.62|20479.14|20359.14|20483.73|20363.73|20479.14|20359.14|9
1631464040000|2021-09-12 16:27:20|20478.54|20358.54|20477.91|20357.91|20478.54|20358.54|20477.85|20357.85|10
1631464050000|2021-09-12 16:27:30|20477.63|20357.63|20477.5|20357.5|20477.65|20357.65|20476.76|20356.76|10
1631464060000|2021-09-12 16:27:40|20477.44|20357.44|20474.28|20354.28|20477.48|20357.48|20474.07|20354.07|10
1631464070000|2021-09-12 16:27:50|20473.84|20353.84|20474.02|20354.02|20474.02|20354.02|20472.92|20352.92|9
1631464080000|2021-09-12 16:28:00|20473.71|20353.71|20481.51|20361.51|20481.51|20361.51|20472.14|20352.14|10
1631464090000|2021-09-12 16:28:10|20483.59|20363.59|20484.64|20364.64|20486.96|20366.96|20482.35|20362.35|10
1631464100000|2021-09-12 16:28:20|20484.4|20364.4|20483.85|20363.85|20485.09|20365.09|20483.85|20363.85|10
1631464110000|2021-09-12 16:28:30|20482.29|20362.29|20476.27|20356.27|20482.29|20362.29|20476.27|20356.27|10
1631464120000|2021-09-12 16:28:40|20475.11|20355.11|20472.02|20352.02|20475.11|20355.11|20472.02|20352.02|10
1631464130000|2021-09-12 16:28:50|20472.14|20352.14|20472.41|20352.41|20472.75|20352.75|20471.25|20351.25|10
1631464140000|2021-09-12 16:29:00|20472.08|20352.08|20472.94|20352.94|20472.94|20352.94|20470.21|20350.21|10
1631464150000|2021-09-12 16:29:10|20473.47|20353.47|20476.82|20356.82|20477.21|20357.21|20473.47|20353.47|10
1631464160000|2021-09-12 16:29:20|20477.72|20357.72|20479|20359|20479.55|20359.55|20477.72|20357.72|10
1631464170000|2021-09-12 16:29:30|20479.65|20359.65|20479.21|20359.21|20479.66|20359.66|20479.06|20359.06|10
1631464180000|2021-09-12 16:29:40|20479.55|20359.55|20480.09|20360.09|20480.09|20360.09|20479.3|20359.3|8
1631464190000|2021-09-12 16:29:50|20480.41|20360.41|20480.92|20360.92|20481.5|20361.5|20480.32|20360.32|10
1631464200000|2021-09-12 16:30:00|20481.89|20361.89|20489.1|20369.1|20489.1|20369.1|20481.89|20361.89|10
1631464210000|2021-09-12 16:30:10|20489.74|20369.74|20497.19|20377.19|20497.38|20377.38|20489.73|20369.73|10
1631464220000|2021-09-12 16:30:20|20500.35|20380.35|20502.06|20382.06|20504.49|20384.49|20500.35|20380.35|10
1631464230000|2021-09-12 16:30:30|20501.71|20381.71|20498.26|20378.26|20501.77|20381.77|20498.26|20378.26|10
1631464240000|2021-09-12 16:30:40|20497.9|20377.9|20495.07|20375.07|20498.06|20378.06|20495.07|20375.07|10
1631464250000|2021-09-12 16:30:50|20495.4|20375.4|20494.5|20374.5|20495.61|20375.61|20494.46|20374.46|10
1631464260000|2021-09-12 16:31:00|20494.46|20374.46|20496.54|20376.54|20496.87|20376.87|20494.46|20374.46|10
1631464270000|2021-09-12 16:31:10|20496.47|20376.47|20496.88|20376.88|20496.88|20376.88|20495.94|20375.94|9
1631464280000|2021-09-12 16:31:20|20496.63|20376.63|20495.86|20375.86|20496.83|20376.83|20494.66|20374.66|10
1631464290000|2021-09-12 16:31:30|20495.99|20375.99|20491.63|20371.63|20495.99|20375.99|20491.63|20371.63|9
1631464300000|2021-09-12 16:31:40|20491.32|20371.32|20488.82|20368.82|20491.32|20371.32|20488.82|20368.82|10
1631464310000|2021-09-12 16:31:50|20488.23|20368.23|20489.46|20369.46|20489.46|20369.46|20486.78|20366.78|10
1631464320000|2021-09-12 16:32:00|20489.78|20369.78|20492.76|20372.76|20492.76|20372.76|20489.78|20369.78|9
1631464330000|2021-09-12 16:32:10|20492.71|20372.71|20492.45|20372.45|20493.08|20373.08|20492.07|20372.07|10
1631464340000|2021-09-12 16:32:20|20491.75|20371.75|20494.07|20374.07|20494.07|20374.07|20491.75|20371.75|9
1631464350000|2021-09-12 16:32:30|20494.47|20374.47|20492.96|20372.96|20494.63|20374.63|20492.78|20372.78|10
1631464360000|2021-09-12 16:32:40|20492.78|20372.78|20491.91|20371.91|20493.06|20373.06|20491.91|20371.91|10
1631464370000|2021-09-12 16:32:50|20493.03|20373.03|20494.79|20374.79|20495.52|20375.52|20493.03|20373.03|9
1631464380000|2021-09-12 16:33:00|20494.75|20374.75|20495.48|20375.48|20496.4|20376.4|20494.75|20374.75|10
1631464390000|2021-09-12 16:33:10|20495.24|20375.24|20495.5|20375.5|20496.3|20376.3|20494.8|20374.8|10
1631464400000|2021-09-12 16:33:20|20495.44|20375.44|20498.4|20378.4|20498.4|20378.4|20494.01|20374.01|10
1631464410000|2021-09-12 16:33:30|20498.77|20378.77|20499.15|20379.15|20500.96|20380.96|20498.77|20378.77|9
1631464420000|2021-09-12 16:33:40|20499.1|20379.1|20503.45|20383.45|20504.45|20384.45|20499.1|20379.1|10
1631464430000|2021-09-12 16:33:50|20503.9|20383.9|20505.45|20385.45|20505.94|20385.94|20503.9|20383.9|10
1631464440000|2021-09-12 16:34:00|20506|20386|20503.24|20383.24|20506.01|20386.01|20503.24|20383.24|10
1631464450000|2021-09-12 16:34:10|20502.96|20382.96|20499.53|20379.53|20502.96|20382.96|20499|20379|10
1631464460000|2021-09-12 16:34:20|20499.11|20379.11|20499.15|20379.15|20499.16|20379.16|20498.51|20378.51|10
1631464470000|2021-09-12 16:34:30|20499.55|20379.55|20503.37|20383.37|20503.49|20383.49|20499.55|20379.55|10
1631464480000|2021-09-12 16:34:40|20504.16|20384.16|20504.41|20384.41|20505.64|20385.64|20503.84|20383.84|9
1631464490000|2021-09-12 16:34:50|20503.99|20383.99|20503.39|20383.39|20503.99|20383.99|20502.75|20382.75|9
1631464500000|2021-09-12 16:35:00|20503.54|20383.54|20504.17|20384.17|20504.46|20384.46|20503.54|20383.54|9
1631464510000|2021-09-12 16:35:10|20504.84|20384.84|20506.39|20386.39|20507.19|20387.19|20504.84|20384.84|10
1631464520000|2021-09-12 16:35:20|20506.78|20386.78|20504.44|20384.44|20506.78|20386.78|20504.44|20384.44|10
1631464530000|2021-09-12 16:35:30|20504.45|20384.45|20503.29|20383.29|20504.45|20384.45|20502.84|20382.84|10
1631464540000|2021-09-12 16:35:40|20502.89|20382.89|20503.44|20383.44|20503.48|20383.48|20502.26|20382.26|10
1631464550000|2021-09-12 16:35:50|20503.57|20383.57|20504.24|20384.24|20504.89|20384.89|20502.68|20382.68|10
1631464560000|2021-09-12 16:36:00|20504.47|20384.47|20503.88|20383.88|20504.54|20384.54|20503.53|20383.53|10
1631464570000|2021-09-12 16:36:10|20504.42|20384.42|20508.37|20388.37|20508.37|20388.37|20502.98|20382.98|9
1631464580000|2021-09-12 16:36:20|20507.28|20387.28|20505.22|20385.22|20507.8|20387.8|20505.22|20385.22|10
1631464590000|2021-09-12 16:36:30|20505.29|20385.29|20510.48|20390.48|20510.48|20390.48|20505.29|20385.29|10
1631464600000|2021-09-12 16:36:40|20510.9|20390.9|20508.37|20388.37|20510.9|20390.9|20507.87|20387.87|10
1631464610000|2021-09-12 16:36:50|20508.13|20388.13|20509|20389|20510.17|20390.17|20508.13|20388.13|9
1631464620000|2021-09-12 16:37:00|20508.76|20388.76|20506.94|20386.94|20508.76|20388.76|20506.56|20386.56|10
1631464630000|2021-09-12 16:37:10|20509.75|20389.75|20510.01|20390.01|20511.16|20391.16|20509.27|20389.27|10
1631464640000|2021-09-12 16:37:20|20509.35|20389.35|20513.18|20393.18|20513.18|20393.18|20508.73|20388.73|10
1631464650000|2021-09-12 16:37:30|20513.73|20393.73|20514.5|20394.5|20514.5|20394.5|20513.4|20393.4|10
1631464660000|2021-09-12 16:37:40|20514.59|20394.59|20512.66|20392.66|20514.64|20394.64|20512.66|20392.66|10
1631464670000|2021-09-12 16:37:50|20512.73|20392.73|20512.22|20392.22|20512.73|20392.73|20512.16|20392.16|6
1631464680000|2021-09-12 16:38:00|20511.96|20391.96|20511.05|20391.05|20511.96|20391.96|20510.23|20390.23|10
1631464690000|2021-09-12 16:38:10|20511.04|20391.04|20511.25|20391.25|20511.69|20391.69|20511.04|20391.04|10
1631464700000|2021-09-12 16:38:20|20509.28|20389.28|20511.18|20391.18|20511.36|20391.36|20508.74|20388.74|10
1631464710000|2021-09-12 16:38:30|20511.47|20391.47|20510.28|20390.28|20511.65|20391.65|20510.04|20390.04|8
1631464720000|2021-09-12 16:38:40|20509.79|20389.79|20510.22|20390.22|20510.84|20390.84|20509.33|20389.33|10
1631464730000|2021-09-12 16:38:50|20509.68|20389.68|20510.09|20390.09|20510.67|20390.67|20509.68|20389.68|9
1631464740000|2021-09-12 16:39:00|20509.9|20389.9|20512.91|20392.91|20512.91|20392.91|20509.81|20389.81|10
1631464750000|2021-09-12 16:39:10|20513.01|20393.01|20513.13|20393.13|20513.2|20393.2|20511.99|20391.99|10
1631464760000|2021-09-12 16:39:20|20512.93|20392.93|20514.41|20394.41|20514.71|20394.71|20512.93|20392.93|10
1631464770000|2021-09-12 16:39:30|20514.97|20394.97|20516.26|20396.26|20516.26|20396.26|20514.97|20394.97|9
1631464780000|2021-09-12 16:39:40|20517.07|20397.07|20518.42|20398.42|20518.5|20398.5|20517.07|20397.07|10
1631464790000|2021-09-12 16:39:50|20518.36|20398.36|20520.35|20400.35|20521.15|20401.15|20518.36|20398.36|10
1631464800000|2021-09-12 16:40:00|20520.31|20400.31|20518.16|20398.16|20520.31|20400.31|20518.06|20398.06|10
1631464810000|2021-09-12 16:40:10|20517.7|20397.7|20516.54|20396.54|20517.94|20397.94|20516.54|20396.54|10
1631464820000|2021-09-12 16:40:20|20516.1|20396.1|20516.21|20396.21|20516.69|20396.69|20516|20396|10
1631464830000|2021-09-12 16:40:30|20515.13|20395.13|20513.16|20393.16|20515.13|20395.13|20512.88|20392.88|10
1631464840000|2021-09-12 16:40:40|20513.34|20393.34|20514.07|20394.07|20514.58|20394.58|20513.17|20393.17|10
1631464850000|2021-09-12 16:40:50|20514.12|20394.12|20514.44|20394.44|20515.56|20395.56|20514.03|20394.03|10
1631464860000|2021-09-12 16:41:00|20513.18|20393.18|20513.29|20393.29|20513.29|20393.29|20511.67|20391.67|10
1631464870000|2021-09-12 16:41:10|20514.41|20394.41|20514.47|20394.47|20514.88|20394.88|20513.86|20393.86|9
1631464880000|2021-09-12 16:41:20|20514.42|20394.42|20513.3|20393.3|20514.42|20394.42|20513.06|20393.06|9
1631464890000|2021-09-12 16:41:30|20512.88|20392.88|20510.23|20390.23|20513.03|20393.03|20509.98|20389.98|10
1631464900000|2021-09-12 16:41:40|20508.71|20388.71|20504.47|20384.47|20508.71|20388.71|20504.34|20384.34|9
1631464910000|2021-09-12 16:41:50|20504.01|20384.01|20500.87|20380.87|20504.01|20384.01|20500.87|20380.87|10
1631464920000|2021-09-12 16:42:00|20500.1|20380.1|20497.3|20377.3|20500.1|20380.1|20497.3|20377.3|10
1631464930000|2021-09-12 16:42:10|20496.24|20376.24|20492.05|20372.05|20496.24|20376.24|20492.05|20372.05|10
1631464940000|2021-09-12 16:42:20|20493.09|20373.09|20492.76|20372.76|20493.09|20373.09|20491.82|20371.82|10
1631464950000|2021-09-12 16:42:30|20493.39|20373.39|20497.68|20377.68|20497.68|20377.68|20493.39|20373.39|9
1631464960000|2021-09-12 16:42:40|20497.91|20377.91|20498.72|20378.72|20498.78|20378.78|20497.8|20377.8|10
1631464970000|2021-09-12 16:42:50|20498.74|20378.74|20497.95|20377.95|20498.74|20378.74|20497.95|20377.95|9
1631464980000|2021-09-12 16:43:00|20498.08|20378.08|20499.35|20379.35|20499.43|20379.43|20498.08|20378.08|10
1631464990000|2021-09-12 16:43:10|20499.59|20379.59|20500.09|20380.09|20500.3|20380.3|20499.4|20379.4|10
1631465000000|2021-09-12 16:43:20|20499.86|20379.86|20497.9|20377.9|20499.86|20379.86|20497.9|20377.9|10
1631465010000|2021-09-12 16:43:30|20497.8|20377.8|20503.56|20383.56|20503.56|20383.56|20497.58|20377.58|10
1631465020000|2021-09-12 16:43:40|20503.7|20383.7|20504.73|20384.73|20506.38|20386.38|20503.7|20383.7|10
1631465030000|2021-09-12 16:43:50|20503.41|20383.41|20501|20381|20504.7|20384.7|20500.96|20380.96|10
1631465040000|2021-09-12 16:44:00|20500.87|20380.87|20500.44|20380.44|20500.87|20380.87|20499.16|20379.16|10
1631465050000|2021-09-12 16:44:10|20500.13|20380.13|20499.52|20379.52|20500.18|20380.18|20499.08|20379.08|9
1631465060000|2021-09-12 16:44:20|20499.76|20379.76|20500.2|20380.2|20500.84|20380.84|20499.76|20379.76|10
1631465070000|2021-09-12 16:44:30|20499.4|20379.4|20498.05|20378.05|20499.4|20379.4|20498.05|20378.05|10
1631465080000|2021-09-12 16:44:40|20498.08|20378.08|20499.69|20379.69|20499.82|20379.82|20498.08|20378.08|10
1631465090000|2021-09-12 16:44:50|20499.29|20379.29|20500.82|20380.82|20500.95|20380.95|20499.29|20379.29|10
1631465100000|2021-09-12 16:45:00|20500.95|20380.95|20501.1|20381.1|20502.25|20382.25|20500.61|20380.61|10
1631465110000|2021-09-12 16:45:10|20500.86|20380.86|20501.97|20381.97|20501.97|20381.97|20500.83|20380.83|10
1631465120000|2021-09-12 16:45:20|20502.43|20382.43|20504.11|20384.11|20504.4|20384.4|20502.12|20382.12|10
1631465130000|2021-09-12 16:45:30|20504.25|20384.25|20503.79|20383.79|20504.25|20384.25|20503.79|20383.79|10
1631465140000|2021-09-12 16:45:40|20503.82|20383.82|20504.5|20384.5|20504.54|20384.54|20503.82|20383.82|10
1631465150000|2021-09-12 16:45:50|20504.11|20384.11|20504.69|20384.69|20504.69|20384.69|20502.76|20382.76|10
1631465160000|2021-09-12 16:46:00|20504.92|20384.92|20504.65|20384.65|20505.11|20385.11|20504.39|20384.39|10
1631465170000|2021-09-12 16:46:10|20504.26|20384.26|20504.23|20384.23|20505.21|20385.21|20504.17|20384.17|10
1631465180000|2021-09-12 16:46:20|20504.24|20384.24|20506.66|20386.66|20506.66|20386.66|20503.2|20383.2|10
1631465190000|2021-09-12 16:46:30|20507.08|20387.08|20508.32|20388.32|20508.46|20388.46|20507.08|20387.08|9
1631465200000|2021-09-12 16:46:40|20508.31|20388.31|20509.91|20389.91|20510.81|20390.81|20508.31|20388.31|10
1631465210000|2021-09-12 16:46:50|20509.98|20389.98|20510.53|20390.53|20511.66|20391.66|20509.98|20389.98|10
1631465220000|2021-09-12 16:47:00|20509.93|20389.93|20501.31|20381.31|20509.93|20389.93|20501.31|20381.31|10
1631465230000|2021-09-12 16:47:10|20500.11|20380.11|20487.23|20367.23|20500.11|20380.11|20487.23|20367.23|10
1631465240000|2021-09-12 16:47:20|20485.86|20365.86|20480.98|20360.98|20485.86|20365.86|20480.29|20360.29|10
1631465250000|2021-09-12 16:47:30|20480.4|20360.4|20479.31|20359.31|20481.26|20361.26|20479.31|20359.31|10
1631465260000|2021-09-12 16:47:40|20479.98|20359.98|20476.26|20356.26|20479.98|20359.98|20476.26|20356.26|10
1631465270000|2021-09-12 16:47:50|20475.8|20355.8|20472.55|20352.55|20475.8|20355.8|20472.48|20352.48|10
1631465280000|2021-09-12 16:48:00|20471.62|20351.62|20471.27|20351.27|20472.17|20352.17|20471.11|20351.11|9
1631465290000|2021-09-12 16:48:10|20470.95|20350.95|20470.64|20350.64|20471.1|20351.1|20470.4|20350.4|10
1631465300000|2021-09-12 16:48:20|20470.52|20350.52|20468.82|20348.82|20470.82|20350.82|20468.06|20348.06|10
1631465310000|2021-09-12 16:48:30|20469.66|20349.66|20468.59|20348.59|20469.75|20349.75|20468.59|20348.59|10
1631465320000|2021-09-12 16:48:40|20468.37|20348.37|20470.34|20350.34|20470.34|20350.34|20467.82|20347.82|9
1631465330000|2021-09-12 16:48:50|20470.4|20350.4|20465.19|20345.19|20470.4|20350.4|20464.86|20344.86|10
1631465340000|2021-09-12 16:49:00|20464.73|20344.73|20459.91|20339.91|20464.73|20344.73|20459.91|20339.91|10
1631465350000|2021-09-12 16:49:10|20460.1|20340.1|20460.26|20340.26|20460.9|20340.9|20459.5|20339.5|10
1631465360000|2021-09-12 16:49:20|20459.94|20339.94|20459.97|20339.97|20461|20341|20459.91|20339.91|10
1631465370000|2021-09-12 16:49:30|20459.73|20339.73|20457.8|20337.8|20459.73|20339.73|20457.8|20337.8|10
1631465380000|2021-09-12 16:49:40|20457.67|20337.67|20455.61|20335.61|20457.67|20337.67|20455.24|20335.24|10
1631465390000|2021-09-12 16:49:50|20454.88|20334.88|20452.35|20332.35|20454.88|20334.88|20452.35|20332.35|10
1631465400000|2021-09-12 16:50:00|20453.08|20333.08|20450.5|20330.5|20453.08|20333.08|20448.73|20328.73|10
1631465410000|2021-09-12 16:50:10|20450.47|20330.47|20451.32|20331.32|20451.59|20331.59|20450.28|20330.28|10
1631465420000|2021-09-12 16:50:20|20451.34|20331.34|20451.3|20331.3|20451.4|20331.4|20451.26|20331.26|10
1631465430000|2021-09-12 16:50:30|20451.31|20331.31|20451.11|20331.11|20451.63|20331.63|20450.23|20330.23|10
1631465440000|2021-09-12 16:50:40|20450.8|20330.8|20447.69|20327.69|20450.8|20330.8|20447.69|20327.69|9
1631465450000|2021-09-12 16:50:50|20448.08|20328.08|20446.4|20326.4|20448.51|20328.51|20446.26|20326.26|10
1631465460000|2021-09-12 16:51:00|20446.23|20326.23|20447.5|20327.5|20447.95|20327.95|20446.23|20326.23|10
1631465470000|2021-09-12 16:51:10|20447.84|20327.84|20449.05|20329.05|20449.53|20329.53|20447.84|20327.84|10
1631465480000|2021-09-12 16:51:20|20448.95|20328.95|20448.36|20328.36|20449.05|20329.05|20447.77|20327.77|10
1631465490000|2021-09-12 16:51:30|20448.25|20328.25|20444.82|20324.82|20448.25|20328.25|20444.82|20324.82|9
1631465500000|2021-09-12 16:51:40|20444.62|20324.62|20444.69|20324.69|20444.7|20324.7|20444.29|20324.29|10
1631465510000|2021-09-12 16:51:50|20444.73|20324.73|20446.05|20326.05|20446.05|20326.05|20444.73|20324.73|10
1631465520000|2021-09-12 16:52:00|20446.24|20326.24|20444.39|20324.39|20446.24|20326.24|20444.39|20324.39|9
1631465530000|2021-09-12 16:52:10|20444.89|20324.89|20445.29|20325.29|20445.79|20325.79|20444.47|20324.47|9
1631465540000|2021-09-12 16:52:20|20445.41|20325.41|20446.5|20326.5|20446.5|20326.5|20444.86|20324.86|10
1631465550000|2021-09-12 16:52:30|20446.16|20326.16|20447.33|20327.33|20447.33|20327.33|20445.28|20325.28|9
1631465560000|2021-09-12 16:52:40|20447.05|20327.05|20447|20327|20448.2|20328.2|20447|20327|10
1631465570000|2021-09-12 16:52:50|20447.23|20327.23|20445.08|20325.08|20447.23|20327.23|20444.91|20324.91|9
1631465580000|2021-09-12 16:53:00|20445.33|20325.33|20442.99|20322.99|20445.52|20325.52|20442.99|20322.99|10
1631465590000|2021-09-12 16:53:10|20442.4|20322.4|20440.6|20320.6|20442.4|20322.4|20440.43|20320.43|10
1631465600000|2021-09-12 16:53:20|20441.14|20321.14|20436.58|20316.58|20441.14|20321.14|20436.58|20316.58|10
1631465610000|2021-09-12 16:53:30|20436.08|20316.08|20434.67|20314.67|20436.08|20316.08|20434.39|20314.39|10
1631465620000|2021-09-12 16:53:40|20434.95|20314.95|20432.69|20312.69|20435.06|20315.06|20432.69|20312.69|10
1631465630000|2021-09-12 16:53:50|20432.62|20312.62|20431.15|20311.15|20432.62|20312.62|20430.91|20310.91|10
1631465640000|2021-09-12 16:54:00|20430.61|20310.61|20429.26|20309.26|20430.61|20310.61|20428.63|20308.63|10
1631465650000|2021-09-12 16:54:10|20429.6|20309.6|20432.64|20312.64|20432.74|20312.74|20429.6|20309.6|9
1631465660000|2021-09-12 16:54:20|20433.18|20313.18|20435.9|20315.9|20435.9|20315.9|20433.17|20313.17|10
1631465670000|2021-09-12 16:54:30|20435.39|20315.39|20435.74|20315.74|20436.21|20316.21|20434.82|20314.82|10
1631465680000|2021-09-12 16:54:40|20435.83|20315.83|20439.43|20319.43|20439.66|20319.66|20435.83|20315.83|10
1631465690000|2021-09-12 16:54:50|20439.78|20319.78|20441.62|20321.62|20441.81|20321.81|20439.28|20319.28|10
1631465700000|2021-09-12 16:55:00|20441.4|20321.4|20440.27|20320.27|20441.4|20321.4|20439.35|20319.35|10
1631465710000|2021-09-12 16:55:10|20440.24|20320.24|20438.4|20318.4|20440.24|20320.24|20438.4|20318.4|9
1631465720000|2021-09-12 16:55:20|20437.22|20317.22|20438.79|20318.79|20438.79|20318.79|20435.18|20315.18|10
1631465730000|2021-09-12 16:55:30|20438.28|20318.28|20439.66|20319.66|20439.84|20319.84|20438.28|20318.28|10
1631465740000|2021-09-12 16:55:40|20439.87|20319.87|20442.07|20322.07|20442.07|20322.07|20439.87|20319.87|10
1631465750000|2021-09-12 16:55:50|20441.62|20321.62|20441.62|20321.62|20442.66|20322.66|20440.72|20320.72|9
1631465760000|2021-09-12 16:56:00|20441.48|20321.48|20443.55|20323.55|20443.57|20323.57|20441.48|20321.48|10
1631465770000|2021-09-12 16:56:10|20442.96|20322.96|20441.57|20321.57|20442.96|20322.96|20440.4|20320.4|10
1631465780000|2021-09-12 16:56:20|20441.37|20321.37|20440.1|20320.1|20441.37|20321.37|20439.05|20319.05|10
1631465790000|2021-09-12 16:56:30|20439.95|20319.95|20440.22|20320.22|20440.27|20320.27|20439.67|20319.67|10
1631465800000|2021-09-12 16:56:40|20438.39|20318.39|20441.43|20321.43|20442.99|20322.99|20438.39|20318.39|10
1631465810000|2021-09-12 16:56:50|20441.02|20321.02|20442.66|20322.66|20443.34|20323.34|20441.02|20321.02|10
1631465820000|2021-09-12 16:57:00|20442.88|20322.88|20444.09|20324.09|20444.09|20324.09|20442.69|20322.69|9
1631465830000|2021-09-12 16:57:10|20444.85|20324.85|20446.1|20326.1|20446.1|20326.1|20444.82|20324.82|10
1631465840000|2021-09-12 16:57:20|20445.33|20325.33|20443.32|20323.32|20446.08|20326.08|20443.32|20323.32|10
1631465850000|2021-09-12 16:57:30|20443.31|20323.31|20440.2|20320.2|20443.31|20323.31|20440.2|20320.2|9
1631465860000|2021-09-12 16:57:40|20439.68|20319.68|20436.96|20316.96|20439.68|20319.68|20436.86|20316.86|9
1631465870000|2021-09-12 16:57:50|20437.06|20317.06|20436.96|20316.96|20437.1|20317.1|20436.85|20316.85|9
1631465880000|2021-09-12 16:58:00|20436.4|20316.4|20433.57|20313.57|20436.4|20316.4|20433.57|20313.57|10
1631465890000|2021-09-12 16:58:10|20432.74|20312.74|20431.4|20311.4|20433.18|20313.18|20431.4|20311.4|10
1631465900000|2021-09-12 16:58:20|20431.5|20311.5|20432.4|20312.4|20432.4|20312.4|20430.61|20310.61|10
1631465910000|2021-09-12 16:58:30|20432.28|20312.28|20431.65|20311.65|20432.69|20312.69|20430.55|20310.55|10
1631465920000|2021-09-12 16:58:40|20432.16|20312.16|20433.55|20313.55|20433.64|20313.64|20432.16|20312.16|10
1631465930000|2021-09-12 16:58:50|20433.71|20313.71|20434.4|20314.4|20434.4|20314.4|20433.71|20313.71|9
1631465940000|2021-09-12 16:59:00|20434.22|20314.22|20435.13|20315.13|20435.39|20315.39|20433.98|20313.98|10
1631465950000|2021-09-12 16:59:10|20435.27|20315.27|20436.94|20316.94|20436.94|20316.94|20435.27|20315.27|9
1631465960000|2021-09-12 16:59:20|20437.45|20317.45|20441.96|20321.96|20441.96|20321.96|20437.45|20317.45|10
1631465970000|2021-09-12 16:59:30|20441.99|20321.99|20443.2|20323.2|20443.86|20323.86|20441.99|20321.99|10
1631465980000|2021-09-12 16:59:40|20443.01|20323.01|20442.46|20322.46|20443.01|20323.01|20442.02|20322.02|10
1631465990000|2021-09-12 16:59:50|20442.56|20322.56|20441.87|20321.87|20442.76|20322.76|20441.84|20321.84|10
1631466000000|2021-09-12 17:00:00|20442.04|20322.04|20443.2|20323.2|20443.2|20323.2|20441.08|20321.08|10
1631466010000|2021-09-12 17:00:10|20443.66|20323.66|20449.1|20329.1|20449.1|20329.1|20443.66|20323.66|10
1631466020000|2021-09-12 17:00:20|20449.18|20329.18|20448.68|20328.68|20450.94|20330.94|20448.15|20328.15|10
1631466030000|2021-09-12 17:00:30|20448.78|20328.78|20448.68|20328.68|20448.87|20328.87|20448.11|20328.11|9
1631466040000|2021-09-12 17:00:40|20449.65|20329.65|20451.77|20331.77|20451.77|20331.77|20449.65|20329.65|10
1631466050000|2021-09-12 17:00:50|20452.45|20332.45|20453.83|20333.83|20453.83|20333.83|20452.45|20332.45|10
1631466060000|2021-09-12 17:01:00|20454.28|20334.28|20457.02|20337.02|20457.35|20337.35|20454.28|20334.28|10
1631466070000|2021-09-12 17:01:10|20456.33|20336.33|20452.19|20332.19|20456.33|20336.33|20452.19|20332.19|10
1631466080000|2021-09-12 17:01:20|20451.49|20331.49|20448.45|20328.45|20451.49|20331.49|20448.25|20328.25|10
1631466090000|2021-09-12 17:01:30|20448.62|20328.62|20447.19|20327.19|20448.62|20328.62|20447.19|20327.19|10
1631466100000|2021-09-12 17:01:40|20447.36|20327.36|20445.8|20325.8|20447.36|20327.36|20445.8|20325.8|10
1631466110000|2021-09-12 17:01:50|20445.81|20325.81|20446.7|20326.7|20446.7|20326.7|20445.79|20325.79|9
1631466120000|2021-09-12 17:02:00|20445.82|20325.82|20443.95|20323.95|20445.82|20325.82|20443.84|20323.84|10
1631466130000|2021-09-12 17:02:10|20443.8|20323.8|20437.53|20317.53|20443.93|20323.93|20437.53|20317.53|10
1631466140000|2021-09-12 17:02:20|20436.46|20316.46|20427.99|20307.99|20436.46|20316.46|20427.99|20307.99|10
1631466150000|2021-09-12 17:02:30|20427.91|20307.91|20426.98|20306.98|20427.91|20307.91|20426.98|20306.98|10
1631466160000|2021-09-12 17:02:40|20426.87|20306.87|20422.72|20302.72|20426.87|20306.87|20422.72|20302.72|10
1631466170000|2021-09-12 17:02:50|20422.69|20302.69|20422.6|20302.6|20423.84|20303.84|20422.6|20302.6|10
1631466180000|2021-09-12 17:03:00|20423.64|20303.64|20423.11|20303.11|20424.75|20304.75|20423.11|20303.11|10
1631466190000|2021-09-12 17:03:10|20423.1|20303.1|20422.56|20302.56|20423.58|20303.58|20422.56|20302.56|10
1631466200000|2021-09-12 17:03:20|20421.94|20301.94|20419.9|20299.9|20421.94|20301.94|20419.7|20299.7|10
1631466210000|2021-09-12 17:03:30|20420.28|20300.28|20422.07|20302.07|20422.18|20302.18|20420.28|20300.28|10
1631466220000|2021-09-12 17:03:40|20421.67|20301.67|20421.06|20301.06|20421.67|20301.67|20420.77|20300.77|9
1631466230000|2021-09-12 17:03:50|20421.62|20301.62|20422.35|20302.35|20422.35|20302.35|20421.62|20301.62|10
1631466240000|2021-09-12 17:04:00|20422.5|20302.5|20425.84|20305.84|20425.84|20305.84|20422.5|20302.5|9
1631466250000|2021-09-12 17:04:10|20425.69|20305.69|20426.19|20306.19|20426.19|20306.19|20425.28|20305.28|9
1631466260000|2021-09-12 17:04:20|20426.4|20306.4|20428.72|20308.72|20428.72|20308.72|20426.4|20306.4|10
1631466270000|2021-09-12 17:04:30|20429.53|20309.53|20429.7|20309.7|20429.87|20309.87|20429.5|20309.5|8
1631466280000|2021-09-12 17:04:40|20429.81|20309.81|20427.13|20307.13|20429.81|20309.81|20427.13|20307.13|10
1631466290000|2021-09-12 17:04:50|20426.97|20306.97|20424.77|20304.77|20427.04|20307.04|20424.39|20304.39|10
1631466300000|2021-09-12 17:05:00|20424.62|20304.62|20422.36|20302.36|20424.62|20304.62|20421.37|20301.37|10
1631466310000|2021-09-12 17:05:10|20422.46|20302.46|20424.85|20304.85|20425.63|20305.63|20422.46|20302.46|9
1631466320000|2021-09-12 17:05:20|20424.83|20304.83|20428|20308|20428|20308|20424.83|20304.83|10
1631466330000|2021-09-12 17:05:30|20428.87|20308.87|20430.31|20310.31|20430.31|20310.31|20428.68|20308.68|9
1631466340000|2021-09-12 17:05:40|20430.47|20310.47|20431.01|20311.01|20431.95|20311.95|20430.47|20310.47|10
1631466350000|2021-09-12 17:05:50|20431.13|20311.13|20430.89|20310.89|20431.13|20311.13|20430.09|20310.09|10
1631466360000|2021-09-12 17:06:00|20430.8|20310.8|20432.02|20312.02|20432.32|20312.32|20430.8|20310.8|10
1631466370000|2021-09-12 17:06:10|20432.29|20312.29|20432.82|20312.82|20432.82|20312.82|20432.22|20312.22|8
1631466380000|2021-09-12 17:06:20|20432.77|20312.77|20433.92|20313.92|20434.61|20314.61|20432.77|20312.77|9
1631466390000|2021-09-12 17:06:30|20433.65|20313.65|20434.08|20314.08|20434.47|20314.47|20433.65|20313.65|9
1631466400000|2021-09-12 17:06:40|20433.65|20313.65|20433.68|20313.68|20434.77|20314.77|20433.12|20313.12|9
1631466410000|2021-09-12 17:06:50|20433.88|20313.88|20432.57|20312.57|20433.88|20313.88|20432.57|20312.57|7
1631466420000|2021-09-12 17:07:00|20432.8|20312.8|20432.26|20312.26|20432.8|20312.8|20432|20312|8
1631466430000|2021-09-12 17:07:10|20432.24|20312.24|20433.9|20313.9|20433.9|20313.9|20432.12|20312.12|10
1631466440000|2021-09-12 17:07:20|20433.96|20313.96|20430.05|20310.05|20434.37|20314.37|20430.05|20310.05|10
1631466450000|2021-09-12 17:07:30|20428.74|20308.74|20425.9|20305.9|20428.74|20308.74|20425.9|20305.9|10
1631466460000|2021-09-12 17:07:40|20425.81|20305.81|20423.28|20303.28|20425.81|20305.81|20423.28|20303.28|9
1631466470000|2021-09-12 17:07:50|20422.87|20302.87|20419.41|20299.41|20423.25|20303.25|20419.41|20299.41|10
1631466480000|2021-09-12 17:08:00|20419.7|20299.7|20416.67|20296.67|20419.7|20299.7|20416.67|20296.67|10
1631466490000|2021-09-12 17:08:10|20416.53|20296.53|20414.03|20294.03|20416.53|20296.53|20414.03|20294.03|10
1631466500000|2021-09-12 17:08:20|20414.09|20294.09|20415.73|20295.73|20415.73|20295.73|20414.09|20294.09|10
1631466510000|2021-09-12 17:08:30|20415.17|20295.17|20415.96|20295.96|20416.13|20296.13|20415.17|20295.17|10
1631466520000|2021-09-12 17:08:40|20416.04|20296.04|20420.6|20300.6|20420.6|20300.6|20416.04|20296.04|10
1631466530000|2021-09-12 17:08:50|20420.44|20300.44|20421.13|20301.13|20421.13|20301.13|20419.61|20299.61|10
1631466540000|2021-09-12 17:09:00|20421.16|20301.16|20425.57|20305.57|20425.57|20305.57|20421.16|20301.16|9
1631466550000|2021-09-12 17:09:10|20425.81|20305.81|20429.35|20309.35|20429.35|20309.35|20425.81|20305.81|9
1631466560000|2021-09-12 17:09:20|20429.22|20309.22|20432.53|20312.53|20432.98|20312.98|20429.22|20309.22|10
1631466570000|2021-09-12 17:09:30|20432.54|20312.54|20431.65|20311.65|20432.54|20312.54|20431.65|20311.65|10
1631466580000|2021-09-12 17:09:40|20431.55|20311.55|20431.55|20311.55|20431.99|20311.99|20431.53|20311.53|9
1631466590000|2021-09-12 17:09:50|20431.48|20311.48|20428.39|20308.39|20431.74|20311.74|20428.39|20308.39|9
1631466600000|2021-09-12 17:10:00|20427.18|20307.18|20427.14|20307.14|20427.18|20307.18|20426.39|20306.39|9
1631466610000|2021-09-12 17:10:10|20427.15|20307.15|20429.19|20309.19|20429.39|20309.39|20427.05|20307.05|10
1631466620000|2021-09-12 17:10:20|20428.31|20308.31|20428.49|20308.49|20429.01|20309.01|20427.94|20307.94|10
1631466630000|2021-09-12 17:10:30|20428.13|20308.13|20429.08|20309.08|20429.2|20309.2|20427.4|20307.4|10
1631466640000|2021-09-12 17:10:40|20429.28|20309.28|20429.56|20309.56|20430.04|20310.04|20429.28|20309.28|7
1631466650000|2021-09-12 17:10:50|20429.58|20309.58|20429.33|20309.33|20429.66|20309.66|20429.23|20309.23|9
1631466660000|2021-09-12 17:11:00|20428.97|20308.97|20428.44|20308.44|20429.26|20309.26|20428.44|20308.44|10
1631466670000|2021-09-12 17:11:10|20428.68|20308.68|20427.6|20307.6|20429.25|20309.25|20427.6|20307.6|10
1631466680000|2021-09-12 17:11:20|20427.82|20307.82|20427.2|20307.2|20427.83|20307.83|20426.61|20306.61|9
1631466690000|2021-09-12 17:11:30|20426.82|20306.82|20429.29|20309.29|20429.29|20309.29|20426.82|20306.82|10
1631466700000|2021-09-12 17:11:40|20429.65|20309.65|20432.83|20312.83|20433.04|20313.04|20429.65|20309.65|9
1631466710000|2021-09-12 17:11:50|20432.8|20312.8|20433.26|20313.26|20433.48|20313.48|20432.79|20312.79|8
1631466720000|2021-09-12 17:12:00|20434.09|20314.09|20435.21|20315.21|20435.21|20315.21|20434.09|20314.09|10
1631466730000|2021-09-12 17:12:10|20435.2|20315.2|20437.71|20317.71|20437.99|20317.99|20435.2|20315.2|10
1631466740000|2021-09-12 17:12:20|20437.51|20317.51|20436.35|20316.35|20437.51|20317.51|20435.83|20315.83|9
1631466750000|2021-09-12 17:12:30|20436.36|20316.36|20436.61|20316.61|20436.61|20316.61|20435.95|20315.95|10
1631466760000|2021-09-12 17:12:40|20436.46|20316.46|20437.28|20317.28|20437.3|20317.3|20436.46|20316.46|8
1631466770000|2021-09-12 17:12:50|20437.37|20317.37|20435.25|20315.25|20437.37|20317.37|20435.11|20315.11|10
1631466780000|2021-09-12 17:13:00|20435.22|20315.22|20434.79|20314.79|20435.26|20315.26|20434.79|20314.79|10
1631466790000|2021-09-12 17:13:10|20435.82|20315.82|20434.02|20314.02|20435.82|20315.82|20434.02|20314.02|8
1631466800000|2021-09-12 17:13:20|20433.79|20313.79|20432.42|20312.42|20434.23|20314.23|20432.42|20312.42|10
1631466810000|2021-09-12 17:13:30|20432.39|20312.39|20432.24|20312.24|20432.39|20312.39|20432|20312|8
1631466820000|2021-09-12 17:13:40|20432.37|20312.37|20430.42|20310.42|20432.37|20312.37|20429.83|20309.83|9
1631466830000|2021-09-12 17:13:50|20430.41|20310.41|20428.96|20308.96|20430.41|20310.41|20428.96|20308.96|9
1631466840000|2021-09-12 17:14:00|20428.84|20308.84|20428.44|20308.44|20428.84|20308.84|20428.43|20308.43|9
1631466850000|2021-09-12 17:14:10|20428.51|20308.51|20428.25|20308.25|20428.51|20308.51|20427.24|20307.24|10
1631466860000|2021-09-12 17:14:20|20428.16|20308.16|20428.57|20308.57|20428.57|20308.57|20427.97|20307.97|7
1631466870000|2021-09-12 17:14:30|20428.74|20308.74|20433.19|20313.19|20433.73|20313.73|20428.74|20308.74|10
1631466880000|2021-09-12 17:14:40|20432.96|20312.96|20433.85|20313.85|20434.03|20314.03|20432.96|20312.96|9
1631466890000|2021-09-12 17:14:50|20434|20314|20433.24|20313.24|20434.7|20314.7|20433.24|20313.24|9
1631466900000|2021-09-12 17:15:00|20433.23|20313.23|20430.99|20310.99|20433.23|20313.23|20430.91|20310.91|10
1631466910000|2021-09-12 17:15:10|20431.69|20311.69|20430.85|20310.85|20432|20312|20430.85|20310.85|10
1631466920000|2021-09-12 17:15:20|20430.7|20310.7|20431.98|20311.98|20432.09|20312.09|20430.7|20310.7|10
1631466930000|2021-09-12 17:15:30|20431.87|20311.87|20430.99|20310.99|20431.87|20311.87|20430.94|20310.94|10
1631466940000|2021-09-12 17:15:40|20431.49|20311.49|20433.65|20313.65|20433.65|20313.65|20431.24|20311.24|10
1631466950000|2021-09-12 17:15:50|20433.64|20313.64|20434.61|20314.61|20434.68|20314.68|20433.32|20313.32|10
1631466960000|2021-09-12 17:16:00|20435.01|20315.01|20438.31|20318.31|20438.31|20318.31|20435.01|20315.01|10
1631466970000|2021-09-12 17:16:10|20438.4|20318.4|20439.37|20319.37|20439.79|20319.79|20437.96|20317.96|10
1631466980000|2021-09-12 17:16:20|20439.06|20319.06|20438.36|20318.36|20439.2|20319.2|20438.34|20318.34|10
1631466990000|2021-09-12 17:16:30|20438.31|20318.31|20438.27|20318.27|20439.54|20319.54|20438.27|20318.27|9
1631467000000|2021-09-12 17:16:40|20438.12|20318.12|20435.22|20315.22|20438.17|20318.17|20435.22|20315.22|10
1631467010000|2021-09-12 17:16:50|20435.2|20315.2|20431.51|20311.51|20435.21|20315.21|20431.51|20311.51|9
1631467020000|2021-09-12 17:17:00|20431.18|20311.18|20435.87|20315.87|20436.17|20316.17|20431.12|20311.12|10
1631467030000|2021-09-12 17:17:10|20436.5|20316.5|20438.57|20318.57|20438.74|20318.74|20436.34|20316.34|10
1631467040000|2021-09-12 17:17:20|20438.68|20318.68|20441.36|20321.36|20441.36|20321.36|20438.68|20318.68|10
1631467050000|2021-09-12 17:17:30|20441.45|20321.45|20444.63|20324.63|20444.63|20324.63|20441.45|20321.45|10
1631467060000|2021-09-12 17:17:40|20445.11|20325.11|20445.86|20325.86|20446.29|20326.29|20444.34|20324.34|10
1631467070000|2021-09-12 17:17:50|20446.3|20326.3|20446.82|20326.82|20446.82|20326.82|20445.78|20325.78|9
1631467080000|2021-09-12 17:18:00|20446.8|20326.8|20447.41|20327.41|20448.09|20328.09|20446.8|20326.8|10
1631467090000|2021-09-12 17:18:10|20447.05|20327.05|20455.21|20335.21|20455.21|20335.21|20447.05|20327.05|10
1631467100000|2021-09-12 17:18:20|20456.78|20336.78|20459.41|20339.41|20459.41|20339.41|20456.69|20336.69|10
1631467110000|2021-09-12 17:18:30|20459.6|20339.6|20459.18|20339.18|20459.6|20339.6|20458.83|20338.83|10
1631467120000|2021-09-12 17:18:40|20459.08|20339.08|20459.07|20339.07|20459.08|20339.08|20458.27|20338.27|9
1631467130000|2021-09-12 17:18:50|20457.79|20337.79|20457.33|20337.33|20457.79|20337.79|20456.98|20336.98|10
1631467140000|2021-09-12 17:19:00|20457.35|20337.35|20456.13|20336.13|20457.37|20337.37|20456.05|20336.05|10
1631467150000|2021-09-12 17:19:10|20456.48|20336.48|20455.73|20335.73|20456.48|20336.48|20454.97|20334.97|10
1631467160000|2021-09-12 17:19:20|20455.87|20335.87|20455.9|20335.9|20456.07|20336.07|20455.36|20335.36|9
1631467170000|2021-09-12 17:19:30|20455.98|20335.98|20456.92|20336.92|20456.92|20336.92|20455.98|20335.98|9
1631467180000|2021-09-12 17:19:40|20457.35|20337.35|20457.9|20337.9|20458.02|20338.02|20457.35|20337.35|9
1631467190000|2021-09-12 17:19:50|20457.12|20337.12|20457.74|20337.74|20457.74|20337.74|20457.12|20337.12|7
1631467200000|2021-09-12 17:20:00|20457.67|20337.67|20456.53|20336.53|20458.51|20338.51|20456.53|20336.53|10
1631467210000|2021-09-12 17:20:10|20456.71|20336.71|20457.86|20337.86|20458.61|20338.61|20456.47|20336.47|9
1631467220000|2021-09-12 17:20:20|20457.93|20337.93|20456.5|20336.5|20457.95|20337.95|20456.33|20336.33|10
1631467230000|2021-09-12 17:20:30|20456.71|20336.71|20457.23|20337.23|20457.24|20337.24|20455.9|20335.9|10
1631467240000|2021-09-12 17:20:40|20457.3|20337.3|20462.51|20342.51|20462.51|20342.51|20457.28|20337.28|9
1631467250000|2021-09-12 17:20:50|20461.68|20341.68|20467.7|20347.7|20467.7|20347.7|20461.68|20341.68|10
1631467260000|2021-09-12 17:21:00|20468.88|20348.88|20470.34|20350.34|20470.72|20350.72|20468.88|20348.88|9
1631467270000|2021-09-12 17:21:10|20470.32|20350.32|20474.19|20354.19|20474.19|20354.19|20469.36|20349.36|10
1631467280000|2021-09-12 17:21:20|20474.39|20354.39|20476.43|20356.43|20476.87|20356.87|20474.39|20354.39|10
1631467290000|2021-09-12 17:21:30|20476.48|20356.48|20473.43|20353.43|20476.89|20356.89|20473.43|20353.43|10
1631467300000|2021-09-12 17:21:40|20473.71|20353.71|20472.72|20352.72|20474.04|20354.04|20472.46|20352.46|10
1631467310000|2021-09-12 17:21:50|20472.71|20352.71|20473.59|20353.59|20473.59|20353.59|20472.67|20352.67|9
1631467320000|2021-09-12 17:22:00|20475.32|20355.32|20474.78|20354.78|20476.34|20356.34|20474.78|20354.78|9
1631467330000|2021-09-12 17:22:10|20474.72|20354.72|20472.02|20352.02|20474.72|20354.72|20472.02|20352.02|9
1631467340000|2021-09-12 17:22:20|20471.83|20351.83|20470.44|20350.44|20472.27|20352.27|20469.85|20349.85|10
1631467350000|2021-09-12 17:22:30|20471.18|20351.18|20471.04|20351.04|20471.23|20351.23|20470.45|20350.45|10
1631467360000|2021-09-12 17:22:40|20471.29|20351.29|20476.58|20356.58|20476.58|20356.58|20471.29|20351.29|9
1631467370000|2021-09-12 17:22:50|20476.81|20356.81|20478.74|20358.74|20478.74|20358.74|20476.67|20356.67|10
1631467380000|2021-09-12 17:23:00|20479.14|20359.14|20480.99|20360.99|20481.43|20361.43|20479.14|20359.14|8
1631467390000|2021-09-12 17:23:10|20481.2|20361.2|20476.34|20356.34|20481.65|20361.65|20476.34|20356.34|10
1631467400000|2021-09-12 17:23:20|20476.54|20356.54|20477.16|20357.16|20477.23|20357.23|20476.06|20356.06|10
1631467410000|2021-09-12 17:23:30|20476.71|20356.71|20476.47|20356.47|20476.75|20356.75|20475.04|20355.04|10
1631467420000|2021-09-12 17:23:40|20476.57|20356.57|20476.72|20356.72|20476.95|20356.95|20476.57|20356.57|10
1631467430000|2021-09-12 17:23:50|20476.52|20356.52|20475.93|20355.93|20476.72|20356.72|20475.57|20355.57|9
1631467440000|2021-09-12 17:24:00|20475.83|20355.83|20474.88|20354.88|20475.83|20355.83|20474.88|20354.88|10
1631467450000|2021-09-12 17:24:10|20475.12|20355.12|20475.37|20355.37|20475.42|20355.42|20474.82|20354.82|8
1631467460000|2021-09-12 17:24:20|20475.32|20355.32|20476.81|20356.81|20476.81|20356.81|20475.25|20355.25|9
1631467470000|2021-09-12 17:24:30|20476.05|20356.05|20477.97|20357.97|20477.98|20357.98|20476.05|20356.05|8
1631467480000|2021-09-12 17:24:40|20478.11|20358.11|20479.65|20359.65|20479.65|20359.65|20478.11|20358.11|10
1631467490000|2021-09-12 17:24:50|20479.94|20359.94|20480.75|20360.75|20480.75|20360.75|20479.94|20359.94|9
1631467500000|2021-09-12 17:25:00|20480.64|20360.64|20481.4|20361.4|20481.5|20361.5|20480.64|20360.64|9
1631467510000|2021-09-12 17:25:10|20481.16|20361.16|20479.17|20359.17|20481.16|20361.16|20479.11|20359.11|10
1631467520000|2021-09-12 17:25:20|20479.1|20359.1|20478.54|20358.54|20479.51|20359.51|20477.86|20357.86|10
1631467530000|2021-09-12 17:25:30|20478.02|20358.02|20474.67|20354.67|20478.45|20358.45|20474.67|20354.67|10
1631467540000|2021-09-12 17:25:40|20475.51|20355.51|20474.53|20354.53|20475.51|20355.51|20474.53|20354.53|8
1631467550000|2021-09-12 17:25:50|20473.17|20353.17|20470.47|20350.47|20473.17|20353.17|20470.46|20350.46|10
1631467560000|2021-09-12 17:26:00|20470.68|20350.68|20471.01|20351.01|20471.01|20351.01|20470.35|20350.35|9
1631467570000|2021-09-12 17:26:10|20471.14|20351.14|20472.67|20352.67|20472.67|20352.67|20470.71|20350.71|10
1631467580000|2021-09-12 17:26:20|20472.27|20352.27|20474.26|20354.26|20474.26|20354.26|20472.27|20352.27|10
1631467590000|2021-09-12 17:26:30|20473.96|20353.96|20472.44|20352.44|20473.99|20353.99|20472.44|20352.44|9
1631467600000|2021-09-12 17:26:40|20472.5|20352.5|20471.33|20351.33|20472.5|20352.5|20471.33|20351.33|10
1631467610000|2021-09-12 17:26:50|20470.82|20350.82|20470.42|20350.42|20470.82|20350.82|20469.51|20349.51|9
1631467620000|2021-09-12 17:27:00|20470.59|20350.59|20468.44|20348.44|20470.59|20350.59|20468.44|20348.44|10
1631467630000|2021-09-12 17:27:10|20467.98|20347.98|20463.08|20343.08|20467.98|20347.98|20463.08|20343.08|10
1631467640000|2021-09-12 17:27:20|20462.3|20342.3|20458.99|20338.99|20462.3|20342.3|20458.8|20338.8|9
1631467650000|2021-09-12 17:27:30|20458.87|20338.87|20455.18|20335.18|20458.87|20338.87|20455.18|20335.18|10
1631467660000|2021-09-12 17:27:40|20454.9|20334.9|20453.01|20333.01|20454.9|20334.9|20452.93|20332.93|9
1631467670000|2021-09-12 17:27:50|20453.19|20333.19|20455.49|20335.49|20455.78|20335.78|20453.19|20333.19|10
1631467680000|2021-09-12 17:28:00|20455.08|20335.08|20455.55|20335.55|20455.55|20335.55|20454.85|20334.85|10
1631467690000|2021-09-12 17:28:10|20455.57|20335.57|20456.72|20336.72|20456.72|20336.72|20455.57|20335.57|10
1631467700000|2021-09-12 17:28:20|20454.11|20334.11|20451.3|20331.3|20454.11|20334.11|20451.12|20331.12|10
1631467710000|2021-09-12 17:28:30|20451.21|20331.21|20451.78|20331.78|20452.25|20332.25|20451.21|20331.21|10
1631467720000|2021-09-12 17:28:40|20451.42|20331.42|20453.53|20333.53|20453.53|20333.53|20451.42|20331.42|10
1631467730000|2021-09-12 17:28:50|20452.44|20332.44|20452.07|20332.07|20452.77|20332.77|20451.84|20331.84|10
1631467740000|2021-09-12 17:29:00|20452.26|20332.26|20453.33|20333.33|20453.33|20333.33|20452.26|20332.26|9
1631467750000|2021-09-12 17:29:10|20453.32|20333.32|20454.15|20334.15|20454.15|20334.15|20452.12|20332.12|9
1631467760000|2021-09-12 17:29:20|20452.75|20332.75|20453.74|20333.74|20453.74|20333.74|20452.52|20332.52|10
1631467770000|2021-09-12 17:29:30|20454.45|20334.45|20453.58|20333.58|20454.88|20334.88|20453.49|20333.49|9
1631467780000|2021-09-12 17:29:40|20453.26|20333.26|20452.96|20332.96|20453.36|20333.36|20452.43|20332.43|9
1631467790000|2021-09-12 17:29:50|20452.88|20332.88|20452.56|20332.56|20452.97|20332.97|20452.37|20332.37|9
1631467800000|2021-09-12 17:30:00|20452.53|20332.53|20449.93|20329.93|20452.53|20332.53|20449.93|20329.93|9
1631467810000|2021-09-12 17:30:10|20451.19|20331.19|20451.45|20331.45|20452.4|20332.4|20450.72|20330.72|10
1631467820000|2021-09-12 17:30:20|20451.78|20331.78|20459.25|20339.25|20459.25|20339.25|20451.78|20331.78|10
1631467830000|2021-09-12 17:30:30|20459.52|20339.52|20463.09|20343.09|20463.09|20343.09|20459.52|20339.52|8
1631467840000|2021-09-12 17:30:40|20462.9|20342.9|20467.77|20347.77|20467.77|20347.77|20462.9|20342.9|10
1631467850000|2021-09-12 17:30:50|20467.51|20347.51|20467.55|20347.55|20467.55|20347.55|20467.14|20347.14|8
1631467860000|2021-09-12 17:31:00|20467.57|20347.57|20468.17|20348.17|20469.27|20349.27|20467.39|20347.39|9
1631467870000|2021-09-12 17:31:10|20468.3|20348.3|20475.61|20355.61|20475.61|20355.61|20468.3|20348.3|9
1631467880000|2021-09-12 17:31:20|20475.75|20355.75|20479.13|20359.13|20479.13|20359.13|20475.75|20355.75|10
1631467890000|2021-09-12 17:31:30|20479.28|20359.28|20480.16|20360.16|20481.63|20361.63|20478.7|20358.7|10
1631467900000|2021-09-12 17:31:40|20480.44|20360.44|20483.77|20363.77|20483.86|20363.86|20479.93|20359.93|10
1631467910000|2021-09-12 17:31:50|20483.78|20363.78|20486.04|20366.04|20486.28|20366.28|20483.7|20363.7|10
1631467920000|2021-09-12 17:32:00|20487.4|20367.4|20484.58|20364.58|20487.4|20367.4|20484.58|20364.58|10
1631467930000|2021-09-12 17:32:10|20484.4|20364.4|20481.65|20361.65|20485.04|20365.04|20481.65|20361.65|10
1631467940000|2021-09-12 17:32:20|20481.24|20361.24|20477.23|20357.23|20481.24|20361.24|20475.42|20355.42|10
1631467950000|2021-09-12 17:32:30|20478.89|20358.89|20479.83|20359.83|20480.01|20360.01|20478.2|20358.2|10
1631467960000|2021-09-12 17:32:40|20478.93|20358.93|20476.03|20356.03|20480.87|20360.87|20476.03|20356.03|10
1631467970000|2021-09-12 17:32:50|20476.58|20356.58|20474.29|20354.29|20476.67|20356.67|20473.99|20353.99|10
1631467980000|2021-09-12 17:33:00|20473.88|20353.88|20473.7|20353.7|20473.91|20353.91|20472.92|20352.92|10
1631467990000|2021-09-12 17:33:10|20473.39|20353.39|20472.98|20352.98|20473.87|20353.87|20472.81|20352.81|10
1631468000000|2021-09-12 17:33:20|20472.87|20352.87|20476.4|20356.4|20476.4|20356.4|20472.87|20352.87|8
1631468010000|2021-09-12 17:33:30|20476.44|20356.44|20477.58|20357.58|20477.58|20357.58|20475.72|20355.72|10
1631468020000|2021-09-12 17:33:40|20478.22|20358.22|20485.08|20365.08|20485.08|20365.08|20478.22|20358.22|10
1631468030000|2021-09-12 17:33:50|20485.97|20365.97|20488.06|20368.06|20489.59|20369.59|20485.97|20365.97|10
1631468040000|2021-09-12 17:34:00|20488.66|20368.66|20484.19|20364.19|20488.74|20368.74|20484.19|20364.19|10
1631468050000|2021-09-12 17:34:10|20485.39|20365.39|20484.94|20364.94|20485.39|20365.39|20484.44|20364.44|10
1631468060000|2021-09-12 17:34:20|20486.92|20366.92|20488.06|20368.06|20488.06|20368.06|20485.91|20365.91|10
1631468070000|2021-09-12 17:34:30|20488.21|20368.21|20490.75|20370.75|20490.75|20370.75|20487.02|20367.02|10
1631468080000|2021-09-12 17:34:40|20491.39|20371.39|20493.64|20373.64|20493.64|20373.64|20490.73|20370.73|9
1631468090000|2021-09-12 17:34:50|20493.69|20373.69|20497.57|20377.57|20497.57|20377.57|20493.69|20373.69|10
1631468100000|2021-09-12 17:35:00|20498.36|20378.36|20496.31|20376.31|20498.36|20378.36|20496.31|20376.31|10
1631468110000|2021-09-12 17:35:10|20496.14|20376.14|20499.9|20379.9|20499.9|20379.9|20495.61|20375.61|10
1631468120000|2021-09-12 17:35:20|20500.1|20380.1|20508.92|20388.92|20508.92|20388.92|20500.1|20380.1|8
1631468130000|2021-09-12 17:35:30|20508.65|20388.65|20508.98|20388.98|20510.25|20390.25|20507.13|20387.13|10
1631468140000|2021-09-12 17:35:40|20504.92|20384.92|20502.2|20382.2|20508.14|20388.14|20502.03|20382.03|10
1631468150000|2021-09-12 17:35:50|20503.12|20383.12|20499.58|20379.58|20503.12|20383.12|20498.24|20378.24|10
1631468160000|2021-09-12 17:36:00|20499.8|20379.8|20501.95|20381.95|20502.18|20382.18|20499.76|20379.76|10
1631468170000|2021-09-12 17:36:10|20500.66|20380.66|20507.01|20387.01|20507.01|20387.01|20500.66|20380.66|10
1631468180000|2021-09-12 17:36:20|20508.69|20388.69|20511.06|20391.06|20511.06|20391.06|20508.45|20388.45|10
1631468190000|2021-09-12 17:36:30|20511.31|20391.31|20512.85|20392.85|20512.85|20392.85|20511.31|20391.31|10
1631468200000|2021-09-12 17:36:40|20512.88|20392.88|20511.61|20391.61|20513.12|20393.12|20511.61|20391.61|10
1631468210000|2021-09-12 17:36:50|20511.29|20391.29|20514.37|20394.37|20514.74|20394.74|20511.29|20391.29|10
1631468220000|2021-09-12 17:37:00|20513.51|20393.51|20520.37|20400.37|20520.37|20400.37|20513.49|20393.49|10
1631468230000|2021-09-12 17:37:10|20520.7|20400.7|20518.15|20398.15|20521.48|20401.48|20518.15|20398.15|10
1631468240000|2021-09-12 17:37:20|20517.88|20397.88|20512.6|20392.6|20517.88|20397.88|20512.6|20392.6|10
1631468250000|2021-09-12 17:37:30|20510.74|20390.74|20507.3|20387.3|20510.74|20390.74|20503.77|20383.77|10
1631468260000|2021-09-12 17:37:40|20507.1|20387.1|20508.96|20388.96|20508.96|20388.96|20506.73|20386.73|10
1631468270000|2021-09-12 17:37:50|20508.84|20388.84|20508.63|20388.63|20510.12|20390.12|20508.63|20388.63|10
1631468280000|2021-09-12 17:38:00|20508.68|20388.68|20500.12|20380.12|20508.68|20388.68|20500.12|20380.12|10
1631468290000|2021-09-12 17:38:10|20499.47|20379.47|20491.49|20371.49|20499.47|20379.47|20490.67|20370.67|10
1631468300000|2021-09-12 17:38:20|20490.87|20370.87|20486.96|20366.96|20490.87|20370.87|20486.96|20366.96|10
1631468310000|2021-09-12 17:38:30|20487.73|20367.73|20488.87|20368.87|20489.68|20369.68|20486.15|20366.15|9
1631468320000|2021-09-12 17:38:40|20490.16|20370.16|20490.83|20370.83|20490.83|20370.83|20488.28|20368.28|10
1631468330000|2021-09-12 17:38:50|20491.3|20371.3|20494.37|20374.37|20495|20375|20491.3|20371.3|10
1631468340000|2021-09-12 17:39:00|20494.41|20374.41|20493.26|20373.26|20495.29|20375.29|20493.26|20373.26|10
1631468350000|2021-09-12 17:39:10|20493.54|20373.54|20494.17|20374.17|20495.78|20375.78|20493.54|20373.54|10
1631468360000|2021-09-12 17:39:20|20494.41|20374.41|20493.92|20373.92|20495.33|20375.33|20493.79|20373.79|10
1631468370000|2021-09-12 17:39:30|20493.76|20373.76|20491.59|20371.59|20493.76|20373.76|20491.26|20371.26|9
1631468380000|2021-09-12 17:39:40|20491.76|20371.76|20490.52|20370.52|20491.76|20371.76|20490.41|20370.41|10
1631468390000|2021-09-12 17:39:50|20489.84|20369.84|20482.57|20362.57|20489.84|20369.84|20482.57|20362.57|10
1631468400000|2021-09-12 17:40:00|20480.79|20360.79|20483.92|20363.92|20483.92|20363.92|20480.46|20360.46|10
1631468410000|2021-09-12 17:40:10|20483.53|20363.53|20484.15|20364.15|20485.64|20365.64|20483.53|20363.53|9
1631468420000|2021-09-12 17:40:20|20483.84|20363.84|20481.28|20361.28|20483.85|20363.85|20481.28|20361.28|10
1631468430000|2021-09-12 17:40:30|20480.98|20360.98|20478.29|20358.29|20480.98|20360.98|20478.29|20358.29|10
1631468440000|2021-09-12 17:40:40|20478.7|20358.7|20475.72|20355.72|20478.7|20358.7|20474.75|20354.75|10
1631468450000|2021-09-12 17:40:50|20475.45|20355.45|20477.28|20357.28|20477.28|20357.28|20472.31|20352.31|10
1631468460000|2021-09-12 17:41:00|20476.53|20356.53|20475.51|20355.51|20476.91|20356.91|20475.17|20355.17|9
1631468470000|2021-09-12 17:41:10|20475.93|20355.93|20478.22|20358.22|20478.22|20358.22|20475.93|20355.93|10
1631468480000|2021-09-12 17:41:20|20478.63|20358.63|20481.88|20361.88|20481.88|20361.88|20478.63|20358.63|10
1631468490000|2021-09-12 17:41:30|20481.69|20361.69|20486.42|20366.42|20486.42|20366.42|20480.18|20360.18|10
1631468500000|2021-09-12 17:41:40|20486.17|20366.17|20486.38|20366.38|20486.48|20366.48|20485.25|20365.25|10
1631468510000|2021-09-12 17:41:50|20486.76|20366.76|20489.55|20369.55|20489.69|20369.69|20486.76|20366.76|9
1631468520000|2021-09-12 17:42:00|20489.89|20369.89|20495.17|20375.17|20495.46|20375.46|20489.89|20369.89|9
1631468530000|2021-09-12 17:42:10|20495.18|20375.18|20497.15|20377.15|20497.15|20377.15|20494.76|20374.76|9
1631468540000|2021-09-12 17:42:20|20496.54|20376.54|20496.99|20376.99|20497.06|20377.06|20495.33|20375.33|10
1631468550000|2021-09-12 17:42:30|20496.31|20376.31|20496.01|20376.01|20496.5|20376.5|20496.01|20376.01|8
1631468560000|2021-09-12 17:42:40|20496.11|20376.11|20496.61|20376.61|20497.52|20377.52|20495.46|20375.46|10
1631468570000|2021-09-12 17:42:50|20496.58|20376.58|20495.76|20375.76|20497.25|20377.25|20495.76|20375.76|10
1631468580000|2021-09-12 17:43:00|20496.38|20376.38|20495.33|20375.33|20496.38|20376.38|20494.66|20374.66|8
1631468590000|2021-09-12 17:43:10|20494.61|20374.61|20498.94|20378.94|20498.94|20378.94|20493.97|20373.97|10
1631468600000|2021-09-12 17:43:20|20499.15|20379.15|20501.57|20381.57|20501.57|20381.57|20499.15|20379.15|9
1631468610000|2021-09-12 17:43:30|20501.91|20381.91|20507.15|20387.15|20507.46|20387.46|20501.91|20381.91|10
1631468620000|2021-09-12 17:43:40|20506.35|20386.35|20507.01|20387.01|20507.08|20387.08|20506.35|20386.35|10
1631468630000|2021-09-12 17:43:50|20507.22|20387.22|20506.15|20386.15|20507.43|20387.43|20506.15|20386.15|10
1631468640000|2021-09-12 17:44:00|20506.22|20386.22|20507.7|20387.7|20507.7|20387.7|20506.22|20386.22|9
1631468650000|2021-09-12 17:44:10|20507.32|20387.32|20508.35|20388.35|20508.89|20388.89|20507.32|20387.32|10
1631468660000|2021-09-12 17:44:20|20508.02|20388.02|20500.46|20380.46|20508.02|20388.02|20500.35|20380.35|9
1631468670000|2021-09-12 17:44:30|20499.42|20379.42|20499.74|20379.74|20500.56|20380.56|20498.95|20378.95|10
1631468680000|2021-09-12 17:44:40|20499.59|20379.59|20494.26|20374.26|20499.59|20379.59|20494.26|20374.26|10
1631468690000|2021-09-12 17:44:50|20494.41|20374.41|20492.53|20372.53|20494.41|20374.41|20492.45|20372.45|10
1631468700000|2021-09-12 17:45:00|20493.5|20373.5|20498.03|20378.03|20498.03|20378.03|20493.5|20373.5|10
1631468710000|2021-09-12 17:45:10|20498.06|20378.06|20500.4|20380.4|20500.4|20380.4|20498.06|20378.06|10
1631468720000|2021-09-12 17:45:20|20500.54|20380.54|20503.34|20383.34|20503.34|20383.34|20500.53|20380.53|10
1631468730000|2021-09-12 17:45:30|20503.24|20383.24|20507.43|20387.43|20507.7|20387.7|20503.24|20383.24|10
1631468740000|2021-09-12 17:45:40|20507.85|20387.85|20512.03|20392.03|20512.03|20392.03|20507.85|20387.85|10
1631468750000|2021-09-12 17:45:50|20512.3|20392.3|20511.6|20391.6|20514.29|20394.29|20511.28|20391.28|10
1631468760000|2021-09-12 17:46:00|20511.03|20391.03|20508.66|20388.66|20511.03|20391.03|20507.12|20387.12|10
1631468770000|2021-09-12 17:46:10|20509.28|20389.28|20509.82|20389.82|20509.87|20389.87|20509.28|20389.28|10
1631468780000|2021-09-12 17:46:20|20509.88|20389.88|20511.58|20391.58|20511.61|20391.61|20509.2|20389.2|10
1631468790000|2021-09-12 17:46:30|20511.78|20391.78|20512.81|20392.81|20512.81|20392.81|20511.63|20391.63|10
1631468800000|2021-09-12 17:46:40|20512.83|20392.83|20509.96|20389.96|20512.99|20392.99|20509.73|20389.73|10
1631468810000|2021-09-12 17:46:50|20509.8|20389.8|20510.79|20390.79|20511.11|20391.11|20509.56|20389.56|10
1631468820000|2021-09-12 17:47:00|20510.75|20390.75|20507.99|20387.99|20511.07|20391.07|20507.99|20387.99|10
1631468830000|2021-09-12 17:47:10|20507.91|20387.91|20505.46|20385.46|20507.91|20387.91|20505.46|20385.46|10
1631468840000|2021-09-12 17:47:20|20504.49|20384.49|20497.92|20377.92|20504.49|20384.49|20497.9|20377.9|10
1631468850000|2021-09-12 17:47:30|20498.57|20378.57|20499.69|20379.69|20500.81|20380.81|20498.57|20378.57|10
1631468860000|2021-09-12 17:47:40|20498.16|20378.16|20496.92|20376.92|20498.16|20378.16|20496.83|20376.83|9
1631468870000|2021-09-12 17:47:50|20496.59|20376.59|20498|20378|20498|20378|20495.67|20375.67|9
1631468880000|2021-09-12 17:48:00|20498.17|20378.17|20504.14|20384.14|20504.14|20384.14|20498.17|20378.17|9
1631468890000|2021-09-12 17:48:10|20502.68|20382.68|20494.69|20374.69|20503.24|20383.24|20494.69|20374.69|10
1631468900000|2021-09-12 17:48:20|20494.44|20374.44|20494.18|20374.18|20494.44|20374.44|20493.24|20373.24|10
1631468910000|2021-09-12 17:48:30|20494.14|20374.14|20493.6|20373.6|20494.67|20374.67|20493.59|20373.59|10
1631468920000|2021-09-12 17:48:40|20493.56|20373.56|20493.42|20373.42|20494.12|20374.12|20492.89|20372.89|10
1631468930000|2021-09-12 17:48:50|20494.14|20374.14|20494.85|20374.85|20494.99|20374.99|20493.9|20373.9|10
1631468940000|2021-09-12 17:49:00|20495.05|20375.05|20496.26|20376.26|20496.26|20376.26|20495.05|20375.05|10
1631468950000|2021-09-12 17:49:10|20496.41|20376.41|20498.45|20378.45|20499.13|20379.13|20496.41|20376.41|10
1631468960000|2021-09-12 17:49:20|20498.36|20378.36|20492.91|20372.91|20498.36|20378.36|20492.91|20372.91|10
1631468970000|2021-09-12 17:49:30|20492.64|20372.64|20487.83|20367.83|20492.64|20372.64|20487.83|20367.83|10
1631468980000|2021-09-12 17:49:40|20487.84|20367.84|20487.48|20367.48|20488.08|20368.08|20486.83|20366.83|10
1631468990000|2021-09-12 17:49:50|20487.57|20367.57|20486.99|20366.99|20487.63|20367.63|20486.9|20366.9|10
1631469000000|2021-09-12 17:50:00|20486.44|20366.44|20490.51|20370.51|20490.51|20370.51|20486.44|20366.44|10
1631469010000|2021-09-12 17:50:10|20490.52|20370.52|20490.03|20370.03|20490.81|20370.81|20490.03|20370.03|10
1631469020000|2021-09-12 17:50:20|20489.71|20369.71|20490|20370|20490.38|20370.38|20489.71|20369.71|7
1631469030000|2021-09-12 17:50:30|20488.05|20368.05|20489.82|20369.82|20489.82|20369.82|20487.71|20367.71|10
1631469040000|2021-09-12 17:50:40|20491.03|20371.03|20496.22|20376.22|20496.5|20376.5|20491.03|20371.03|10
1631469050000|2021-09-12 17:50:50|20497.36|20377.36|20497.19|20377.19|20497.77|20377.77|20495.68|20375.68|10
1631469060000|2021-09-12 17:51:00|20499.96|20379.96|20504.06|20384.06|20504.06|20384.06|20499.19|20379.19|10
1631469070000|2021-09-12 17:51:10|20503.68|20383.68|20503.26|20383.26|20504.43|20384.43|20502.94|20382.94|10
1631469080000|2021-09-12 17:51:20|20504.06|20384.06|20504.23|20384.23|20504.38|20384.38|20503.53|20383.53|10
1631469090000|2021-09-12 17:51:30|20502.75|20382.75|20497.34|20377.34|20502.86|20382.86|20496.66|20376.66|10
1631469100000|2021-09-12 17:51:40|20496.81|20376.81|20487.01|20367.01|20496.81|20376.81|20487.01|20367.01|10
1631469110000|2021-09-12 17:51:50|20483.52|20363.52|20481.08|20361.08|20483.52|20363.52|20481.04|20361.04|10
1631469120000|2021-09-12 17:52:00|20481.51|20361.51|20481.27|20361.27|20482.1|20362.1|20480.85|20360.85|10
1631469130000|2021-09-12 17:52:10|20480.93|20360.93|20479.12|20359.12|20481.1|20361.1|20479.12|20359.12|10
1631469140000|2021-09-12 17:52:20|20478.85|20358.85|20478.72|20358.72|20478.85|20358.85|20477.42|20357.42|9
1631469150000|2021-09-12 17:52:30|20478.47|20358.47|20475.69|20355.69|20478.47|20358.47|20475.69|20355.69|9
1631469160000|2021-09-12 17:52:40|20475.59|20355.59|20473.6|20353.6|20475.65|20355.65|20473.6|20353.6|10
1631469170000|2021-09-12 17:52:50|20473.34|20353.34|20470.6|20350.6|20473.34|20353.34|20470.3|20350.3|10
1631469180000|2021-09-12 17:53:00|20470.34|20350.34|20471.13|20351.13|20471.13|20351.13|20469.26|20349.26|10
1631469190000|2021-09-12 17:53:10|20471.45|20351.45|20470.91|20350.91|20471.64|20351.64|20470.56|20350.56|10
1631469200000|2021-09-12 17:53:20|20470.04|20350.04|20467.95|20347.95|20470.06|20350.06|20467.95|20347.95|10
1631469210000|2021-09-12 17:53:30|20468|20348|20466.66|20346.66|20468|20348|20466.26|20346.26|10
1631469220000|2021-09-12 17:53:40|20467.1|20347.1|20470.79|20350.79|20470.79|20350.79|20467.1|20347.1|10
1631469230000|2021-09-12 17:53:50|20470.38|20350.38|20473.71|20353.71|20473.71|20353.71|20470.08|20350.08|10
1631469240000|2021-09-12 17:54:00|20474.22|20354.22|20480.19|20360.19|20480.19|20360.19|20473.68|20353.68|10
1631469250000|2021-09-12 17:54:10|20480.15|20360.15|20482.87|20362.87|20482.87|20362.87|20480.15|20360.15|10
1631469260000|2021-09-12 17:54:20|20483.89|20363.89|20487.95|20367.95|20487.95|20367.95|20483.89|20363.89|10
1631469270000|2021-09-12 17:54:30|20488.25|20368.25|20491.5|20371.5|20491.5|20371.5|20488.25|20368.25|10
1631469280000|2021-09-12 17:54:40|20491.29|20371.29|20493.28|20373.28|20493.28|20373.28|20491.01|20371.01|10
1631469290000|2021-09-12 17:54:50|20493.58|20373.58|20493.56|20373.56|20493.85|20373.85|20493.45|20373.45|9
1631469300000|2021-09-12 17:55:00|20493.37|20373.37|20492.61|20372.61|20493.84|20373.84|20492.61|20372.61|10
1631469310000|2021-09-12 17:55:10|20492.17|20372.17|20494.72|20374.72|20495.13|20375.13|20491.98|20371.98|10
1631469320000|2021-09-12 17:55:20|20494.26|20374.26|20496.69|20376.69|20496.69|20376.69|20494.26|20374.26|9
1631469330000|2021-09-12 17:55:30|20496.54|20376.54|20494.92|20374.92|20496.54|20376.54|20494.92|20374.92|10
1631469340000|2021-09-12 17:55:40|20495|20375|20498.29|20378.29|20498.29|20378.29|20494.49|20374.49|10
1631469350000|2021-09-12 17:55:50|20498.03|20378.03|20501.83|20381.83|20501.83|20381.83|20498.03|20378.03|10
1631469360000|2021-09-12 17:56:00|20502.54|20382.54|20507.05|20387.05|20507.05|20387.05|20502.54|20382.54|10
1631469370000|2021-09-12 17:56:10|20507.62|20387.62|20509.61|20389.61|20509.61|20389.61|20507.62|20387.62|10
1631469380000|2021-09-12 17:56:20|20509.7|20389.7|20511.82|20391.82|20511.82|20391.82|20509.36|20389.36|10
1631469390000|2021-09-12 17:56:30|20512.21|20392.21|20515.15|20395.15|20515.6|20395.6|20512.21|20392.21|10
1631469400000|2021-09-12 17:56:40|20514.98|20394.98|20515.47|20395.47|20515.48|20395.48|20514.43|20394.43|10
1631469410000|2021-09-12 17:56:50|20515.89|20395.89|20517.33|20397.33|20517.33|20397.33|20515.48|20395.48|10
1631469420000|2021-09-12 17:57:00|20517.45|20397.45|20518.96|20398.96|20519.03|20399.03|20516.29|20396.29|10
1631469430000|2021-09-12 17:57:10|20517.99|20397.99|20521.23|20401.23|20521.65|20401.65|20517.99|20397.99|10
1631469440000|2021-09-12 17:57:20|20521.37|20401.37|20521.91|20401.91|20522.47|20402.47|20521.37|20401.37|10
1631469450000|2021-09-12 17:57:30|20522.7|20402.7|20521.26|20401.26|20522.7|20402.7|20521.26|20401.26|8
1631469460000|2021-09-12 17:57:40|20521.07|20401.07|20520.77|20400.77|20521.75|20401.75|20520.01|20400.01|10
1631469470000|2021-09-12 17:57:50|20520.55|20400.55|20523.05|20403.05|20523.05|20403.05|20520.55|20400.55|9
1631469480000|2021-09-12 17:58:00|20523.99|20403.99|20530.39|20410.39|20530.39|20410.39|20523.99|20403.99|8
1631469490000|2021-09-12 17:58:10|20530.67|20410.67|20528.07|20408.07|20531.01|20411.01|20528.07|20408.07|10
1631469500000|2021-09-12 17:58:20|20528.22|20408.22|20524.04|20404.04|20528.22|20408.22|20523.64|20403.64|10
1631469510000|2021-09-12 17:58:30|20524|20404|20524.67|20404.67|20524.67|20404.67|20523.62|20403.62|10
1631469520000|2021-09-12 17:58:40|20524.71|20404.71|20524.52|20404.52|20525.21|20405.21|20523.46|20403.46|10
1631469530000|2021-09-12 17:58:50|20524.02|20404.02|20522.81|20402.81|20524.02|20404.02|20522.81|20402.81|9
1631469540000|2021-09-12 17:59:00|20523.06|20403.06|20523.31|20403.31|20523.31|20403.31|20522.62|20402.62|7
1631469550000|2021-09-12 17:59:10|20523.46|20403.46|20524.01|20404.01|20524.06|20404.06|20523.46|20403.46|8
1631469560000|2021-09-12 17:59:20|20523.99|20403.99|20526.44|20406.44|20527.17|20407.17|20523.99|20403.99|10
1631469570000|2021-09-12 17:59:30|20526.12|20406.12|20521.69|20401.69|20526.5|20406.5|20521.48|20401.48|10
1631469580000|2021-09-12 17:59:40|20521.49|20401.49|20520.74|20400.74|20521.49|20401.49|20519.37|20399.37|7
1631469590000|2021-09-12 17:59:50|20519.92|20399.92|20520.04|20400.04|20523.3|20403.3|20519.63|20399.63|9
1631469600000|2021-09-12 18:00:00|20521.14|20401.14|20525.73|20405.73|20525.73|20405.73|20520.67|20400.67|10
1631469610000|2021-09-12 18:00:10|20525.76|20405.76|20521.56|20401.56|20525.76|20405.76|20521.55|20401.55|10
1631469620000|2021-09-12 18:00:20|20520.96|20400.96|20519.2|20399.2|20520.96|20400.96|20518.83|20398.83|10
1631469630000|2021-09-12 18:00:30|20519.43|20399.43|20518.23|20398.23|20519.43|20399.43|20517.83|20397.83|9
1631469640000|2021-09-12 18:00:40|20518.18|20398.18|20521.32|20401.32|20521.32|20401.32|20517.85|20397.85|10
1631469650000|2021-09-12 18:00:50|20521.94|20401.94|20527.04|20407.04|20527.04|20407.04|20521.94|20401.94|10
1631469660000|2021-09-12 18:01:00|20527.74|20407.74|20532.07|20412.07|20532.2|20412.2|20527.74|20407.74|9
1631469670000|2021-09-12 18:01:10|20532.06|20412.06|20532.45|20412.45|20532.83|20412.83|20531.92|20411.92|10
1631469680000|2021-09-12 18:01:20|20532.25|20412.25|20535.78|20415.78|20535.78|20415.78|20532.25|20412.25|10
1631469690000|2021-09-12 18:01:30|20537.57|20417.57|20541.55|20421.55|20541.55|20421.55|20537.57|20417.57|10
1631469700000|2021-09-12 18:01:40|20541.78|20421.78|20543.87|20423.87|20543.87|20423.87|20541.37|20421.37|10
1631469710000|2021-09-12 18:01:50|20543.61|20423.61|20550.74|20430.74|20550.74|20430.74|20543.61|20423.61|10
1631469720000|2021-09-12 18:02:00|20550.81|20430.81|20553.11|20433.11|20553.32|20433.32|20550.81|20430.81|9
1631469730000|2021-09-12 18:02:10|20552.74|20432.74|20553|20433|20553|20433|20550.78|20430.78|10
1631469740000|2021-09-12 18:02:20|20552.74|20432.74|20553.19|20433.19|20555.18|20435.18|20552.74|20432.74|9
1631469750000|2021-09-12 18:02:30|20553.64|20433.64|20553.96|20433.96|20554.24|20434.24|20552.91|20432.91|10
1631469760000|2021-09-12 18:02:40|20554.53|20434.53|20555.29|20435.29|20555.29|20435.29|20554.53|20434.53|10
1631469770000|2021-09-12 18:02:50|20555.12|20435.12|20557.01|20437.01|20557.06|20437.06|20555.12|20435.12|10
1631469780000|2021-09-12 18:03:00|20557.46|20437.46|20559|20439|20559.19|20439.19|20557.46|20437.46|9
1631469790000|2021-09-12 18:03:10|20559.87|20439.87|20558.92|20438.92|20560.24|20440.24|20558.8|20438.8|10
1631469800000|2021-09-12 18:03:20|20557.14|20437.14|20556.12|20436.12|20557.14|20437.14|20554.09|20434.09|10
1631469810000|2021-09-12 18:03:30|20556.72|20436.72|20559.75|20439.75|20559.75|20439.75|20556.72|20436.72|10
1631469820000|2021-09-12 18:03:40|20559.91|20439.91|20560.77|20440.77|20560.8|20440.8|20559.85|20439.85|7
1631469830000|2021-09-12 18:03:50|20561.18|20441.18|20558.22|20438.22|20561.48|20441.48|20558.22|20438.22|8
1631469840000|2021-09-12 18:04:00|20557.64|20437.64|20559.49|20439.49|20559.49|20439.49|20556.93|20436.93|10
1631469850000|2021-09-12 18:04:10|20560.33|20440.33|20562.39|20442.39|20562.39|20442.39|20560.33|20440.33|9
1631469860000|2021-09-12 18:04:20|20562.56|20442.56|20567.66|20447.66|20567.66|20447.66|20562.11|20442.11|10
1631469870000|2021-09-12 18:04:30|20569.36|20449.36|20574.67|20454.67|20574.71|20454.71|20569.36|20449.36|10
1631469880000|2021-09-12 18:04:40|20575.29|20455.29|20574.67|20454.67|20575.62|20455.62|20574.34|20454.34|10
1631469890000|2021-09-12 18:04:50|20573.77|20453.77|20569.61|20449.61|20573.77|20453.77|20569.61|20449.61|10
1631469900000|2021-09-12 18:05:00|20569.54|20449.54|20563.35|20443.35|20569.54|20449.54|20563.35|20443.35|10
1631469910000|2021-09-12 18:05:10|20562.83|20442.83|20563.09|20443.09|20563.09|20443.09|20562.17|20442.17|10
1631469920000|2021-09-12 18:05:20|20563.64|20443.64|20563.64|20443.64|20564.03|20444.03|20563.11|20443.11|10
1631469930000|2021-09-12 18:05:30|20565.84|20445.84|20568.46|20448.46|20568.46|20448.46|20565.84|20445.84|10
1631469940000|2021-09-12 18:05:40|20568.23|20448.23|20568.21|20448.21|20568.79|20448.79|20567.29|20447.29|10
1631469950000|2021-09-12 18:05:50|20568.47|20448.47|20567.91|20447.91|20568.71|20448.71|20567.59|20447.59|10
1631469960000|2021-09-12 18:06:00|20567.24|20447.24|20564.83|20444.83|20567.24|20447.24|20564.83|20444.83|10
1631469970000|2021-09-12 18:06:10|20565.42|20445.42|20563.51|20443.51|20565.71|20445.71|20563.51|20443.51|10
1631469980000|2021-09-12 18:06:20|20562.55|20442.55|20563.83|20443.83|20563.83|20443.83|20561.96|20441.96|10
1631469990000|2021-09-12 18:06:30|20564.95|20444.95|20563.57|20443.57|20565.14|20445.14|20563.57|20443.57|10
1631470000000|2021-09-12 18:06:40|20563.51|20443.51|20563.52|20443.52|20565.32|20445.32|20563.48|20443.48|10
1631470010000|2021-09-12 18:06:50|20563.39|20443.39|20560.69|20440.69|20563.39|20443.39|20560.65|20440.65|10
1631470020000|2021-09-12 18:07:00|20559.84|20439.84|20558.25|20438.25|20559.84|20439.84|20558.25|20438.25|10
1631470030000|2021-09-12 18:07:10|20558.17|20438.17|20559.11|20439.11|20559.11|20439.11|20557.98|20437.98|10
1631470040000|2021-09-12 18:07:20|20559.36|20439.36|20558.64|20438.64|20559.36|20439.36|20558.2|20438.2|10
1631470050000|2021-09-12 18:07:30|20558.71|20438.71|20561.58|20441.58|20561.58|20441.58|20558.43|20438.43|10
1631470060000|2021-09-12 18:07:40|20561.49|20441.49|20560.17|20440.17|20561.92|20441.92|20558.75|20438.75|10
1631470070000|2021-09-12 18:07:50|20560.23|20440.23|20560.25|20440.25|20561.04|20441.04|20560.19|20440.19|10
1631470080000|2021-09-12 18:08:00|20560.63|20440.63|20553.38|20433.38|20560.63|20440.63|20553.38|20433.38|10
1631470090000|2021-09-12 18:08:10|20551.19|20431.19|20545.77|20425.77|20551.19|20431.19|20545.77|20425.77|10
1631470100000|2021-09-12 18:08:20|20545.64|20425.64|20540.06|20420.06|20545.64|20425.64|20540.06|20420.06|10
1631470110000|2021-09-12 18:08:30|20537.06|20417.06|20531.18|20411.18|20537.06|20417.06|20531.18|20411.18|10
1631470120000|2021-09-12 18:08:40|20531.63|20411.63|20531.9|20411.9|20532.62|20412.62|20530.14|20410.14|10
1631470130000|2021-09-12 18:08:50|20531.55|20411.55|20529.57|20409.57|20531.6|20411.6|20529.06|20409.06|10
1631470140000|2021-09-12 18:09:00|20530.54|20410.54|20532.25|20412.25|20532.25|20412.25|20530.54|20410.54|9
1631470150000|2021-09-12 18:09:10|20532.44|20412.44|20535.13|20415.13|20535.83|20415.83|20532.43|20412.43|10
1631470160000|2021-09-12 18:09:20|20535.74|20415.74|20532.22|20412.22|20535.74|20415.74|20532.22|20412.22|10
1631470170000|2021-09-12 18:09:30|20530.82|20410.82|20525.85|20405.85|20530.82|20410.82|20525.3|20405.3|10
1631470180000|2021-09-12 18:09:40|20525.97|20405.97|20521.61|20401.61|20526.52|20406.52|20521.61|20401.61|10
1631470190000|2021-09-12 18:09:50|20521.59|20401.59|20520.84|20400.84|20521.88|20401.88|20520.36|20400.36|10
1631470200000|2021-09-12 18:10:00|20520.82|20400.82|20517.25|20397.25|20520.82|20400.82|20516.86|20396.86|10
1631470210000|2021-09-12 18:10:10|20516.96|20396.96|20516.91|20396.91|20517.74|20397.74|20516.91|20396.91|10
1631470220000|2021-09-12 18:10:20|20516.52|20396.52|20513.5|20393.5|20516.77|20396.77|20513.5|20393.5|10
1631470230000|2021-09-12 18:10:30|20511.68|20391.68|20511.69|20391.69|20512.11|20392.11|20511.59|20391.59|10
1631470240000|2021-09-12 18:10:40|20511.11|20391.11|20512.01|20392.01|20512.05|20392.05|20511.11|20391.11|10
1631470250000|2021-09-12 18:10:50|20511.81|20391.81|20510.33|20390.33|20511.97|20391.97|20510.2|20390.2|10
1631470260000|2021-09-12 18:11:00|20510.54|20390.54|20511.9|20391.9|20512.19|20392.19|20510.26|20390.26|10
1631470270000|2021-09-12 18:11:10|20512.35|20392.35|20516.67|20396.67|20517.04|20397.04|20512.35|20392.35|10
1631470280000|2021-09-12 18:11:20|20516.31|20396.31|20516.25|20396.25|20518.34|20398.34|20516.05|20396.05|9
1631470290000|2021-09-12 18:11:30|20516.12|20396.12|20512.39|20392.39|20516.14|20396.14|20512.39|20392.39|10
1631470300000|2021-09-12 18:11:40|20511.18|20391.18|20507.72|20387.72|20511.18|20391.18|20507.32|20387.32|10
1631470310000|2021-09-12 18:11:50|20507.07|20387.07|20504.59|20384.59|20507.07|20387.07|20504.59|20384.59|10
1631470320000|2021-09-12 18:12:00|20504.62|20384.62|20503.02|20383.02|20504.78|20384.78|20502.5|20382.5|10
1631470330000|2021-09-12 18:12:10|20501.31|20381.31|20500.34|20380.34|20501.96|20381.96|20500.34|20380.34|9
1631470340000|2021-09-12 18:12:20|20500.49|20380.49|20499.6|20379.6|20500.49|20380.49|20499.28|20379.28|10
1631470350000|2021-09-12 18:12:30|20500.59|20380.59|20500.12|20380.12|20501.38|20381.38|20499.51|20379.51|10
1631470360000|2021-09-12 18:12:40|20500.14|20380.14|20500.13|20380.13|20501.19|20381.19|20500.05|20380.05|10
1631470370000|2021-09-12 18:12:50|20500.02|20380.02|20501.04|20381.04|20501.04|20381.04|20500.02|20380.02|9
1631470380000|2021-09-12 18:13:00|20501.45|20381.45|20502.67|20382.67|20502.67|20382.67|20501.45|20381.45|10
1631470390000|2021-09-12 18:13:10|20502.73|20382.73|20504.17|20384.17|20504.36|20384.36|20502.71|20382.71|10
1631470400000|2021-09-12 18:13:20|20503.93|20383.93|20499.67|20379.67|20503.93|20383.93|20499.67|20379.67|10
1631470410000|2021-09-12 18:13:30|20499.11|20379.11|20499.2|20379.2|20499.25|20379.25|20498.66|20378.66|9
1631470420000|2021-09-12 18:13:40|20499|20379|20497.99|20377.99|20499|20379|20497.74|20377.74|9
1631470430000|2021-09-12 18:13:50|20497.34|20377.34|20496.48|20376.48|20497.34|20377.34|20496.41|20376.41|9
1631470440000|2021-09-12 18:14:00|20495.96|20375.96|20494.37|20374.37|20496.28|20376.28|20494.37|20374.37|9
1631470450000|2021-09-12 18:14:10|20494.81|20374.81|20497.35|20377.35|20497.77|20377.77|20494.81|20374.81|10
1631470460000|2021-09-12 18:14:20|20497.27|20377.27|20497.05|20377.05|20497.89|20377.89|20496.94|20376.94|10
1631470470000|2021-09-12 18:14:30|20497.04|20377.04|20497.84|20377.84|20498.02|20378.02|20496.97|20376.97|10
1631470480000|2021-09-12 18:14:40|20497.62|20377.62|20498.79|20378.79|20498.82|20378.82|20497.62|20377.62|10
1631470490000|2021-09-12 18:14:50|20497.96|20377.96|20498.7|20378.7|20498.81|20378.81|20497.96|20377.96|10
1631470500000|2021-09-12 18:15:00|20498.82|20378.82|20498.6|20378.6|20498.93|20378.93|20498.22|20378.22|10
1631470510000|2021-09-12 18:15:10|20498.09|20378.09|20497.81|20377.81|20498.09|20378.09|20497.45|20377.45|10
1631470520000|2021-09-12 18:15:20|20497.97|20377.97|20504.85|20384.85|20504.85|20384.85|20497.85|20377.85|10
1631470530000|2021-09-12 18:15:30|20508.3|20388.3|20510.37|20390.37|20510.83|20390.83|20507.18|20387.18|10
1631470540000|2021-09-12 18:15:40|20511.55|20391.55|20511.62|20391.62|20513.35|20393.35|20509.7|20389.7|10
1631470550000|2021-09-12 18:15:50|20512.03|20392.03|20522.6|20402.6|20522.6|20402.6|20512.03|20392.03|10
1631470560000|2021-09-12 18:16:00|20523.13|20403.13|20527.58|20407.58|20527.58|20407.58|20523.13|20403.13|10
1631470570000|2021-09-12 18:16:10|20527.19|20407.19|20531.76|20411.76|20531.88|20411.88|20527.19|20407.19|10
1631470580000|2021-09-12 18:16:20|20532.87|20412.87|20531.53|20411.53|20535.84|20415.84|20530.22|20410.22|9
1631470590000|2021-09-12 18:16:30|20531.8|20411.8|20536.04|20416.04|20536.04|20416.04|20531.78|20411.78|10
1631470600000|2021-09-12 18:16:40|20536.16|20416.16|20532.94|20412.94|20536.34|20416.34|20532.88|20412.88|10
1631470610000|2021-09-12 18:16:50|20532.39|20412.39|20525.47|20405.47|20532.39|20412.39|20525.47|20405.47|10
1631470620000|2021-09-12 18:17:00|20524.83|20404.83|20524.89|20404.89|20525.65|20405.65|20524.34|20404.34|8
1631470630000|2021-09-12 18:17:10|20526.96|20406.96|20528.3|20408.3|20528.3|20408.3|20525.82|20405.82|10
1631470640000|2021-09-12 18:17:20|20529.13|20409.13|20528.83|20408.83|20529.84|20409.84|20528.83|20408.83|10
1631470650000|2021-09-12 18:17:30|20528.88|20408.88|20531.16|20411.16|20532.84|20412.84|20528.88|20408.88|10
1631470660000|2021-09-12 18:17:40|20531.35|20411.35|20530.01|20410.01|20531.41|20411.41|20530.01|20410.01|9
1631470670000|2021-09-12 18:17:50|20527.81|20407.81|20516.67|20396.67|20528.44|20408.44|20516.56|20396.56|10
1631470680000|2021-09-12 18:18:00|20516.25|20396.25|20515.81|20395.81|20516.61|20396.61|20515.11|20395.11|10
1631470690000|2021-09-12 18:18:10|20515.73|20395.73|20514.46|20394.46|20517.17|20397.17|20513.62|20393.62|10
1631470700000|2021-09-12 18:18:20|20514.66|20394.66|20516.23|20396.23|20517.02|20397.02|20514.47|20394.47|10
1631470710000|2021-09-12 18:18:30|20516.15|20396.15|20512.11|20392.11|20516.87|20396.87|20511.03|20391.03|10
1631470720000|2021-09-12 18:18:40|20510.6|20390.6|20502.01|20382.01|20510.6|20390.6|20502.01|20382.01|10
1631470730000|2021-09-12 18:18:50|20501.31|20381.31|20497.96|20377.96|20501.31|20381.31|20497.44|20377.44|10
1631470740000|2021-09-12 18:19:00|20497.64|20377.64|20489.7|20369.7|20497.64|20377.64|20489.7|20369.7|9
1631470750000|2021-09-12 18:19:10|20487.84|20367.84|20490.01|20370.01|20490.01|20370.01|20486.87|20366.87|10
1631470760000|2021-09-12 18:19:20|20490.1|20370.1|20491.68|20371.68|20491.68|20371.68|20489.99|20369.99|10
1631470770000|2021-09-12 18:19:30|20492.34|20372.34|20492.26|20372.26|20494.54|20374.54|20492.26|20372.26|10
1631470780000|2021-09-12 18:19:40|20492.18|20372.18|20495.93|20375.93|20495.93|20375.93|20492.18|20372.18|10
1631470790000|2021-09-12 18:19:50|20496.96|20376.96|20497.34|20377.34|20497.6|20377.6|20496.78|20376.78|10
1631470800000|2021-09-12 18:20:00|20498.24|20378.24|20499.65|20379.65|20500.34|20380.34|20498.24|20378.24|10
1631470810000|2021-09-12 18:20:10|20499.66|20379.66|20501.72|20381.72|20501.72|20381.72|20499.32|20379.32|10
1631470820000|2021-09-12 18:20:20|20501.54|20381.54|20502.75|20382.75|20502.86|20382.86|20501.54|20381.54|9
1631470830000|2021-09-12 18:20:30|20503.58|20383.58|20508.11|20388.11|20508.11|20388.11|20503.58|20383.58|10
1631470840000|2021-09-12 18:20:40|20508.36|20388.36|20513.33|20393.33|20513.59|20393.59|20508.36|20388.36|10
1631470850000|2021-09-12 18:20:50|20513.36|20393.36|20517.64|20397.64|20517.78|20397.78|20513.36|20393.36|10
1631470860000|2021-09-12 18:21:00|20517.91|20397.91|20521.78|20401.78|20522.1|20402.1|20517.57|20397.57|10
1631470870000|2021-09-12 18:21:10|20521.75|20401.75|20518.55|20398.55|20522.29|20402.29|20518.55|20398.55|10
1631470880000|2021-09-12 18:21:20|20518.45|20398.45|20517.64|20397.64|20518.73|20398.73|20516.78|20396.78|10
1631470890000|2021-09-12 18:21:30|20517.91|20397.91|20513.74|20393.74|20518.03|20398.03|20513.6|20393.6|10
1631470900000|2021-09-12 18:21:40|20513.54|20393.54|20510.75|20390.75|20513.54|20393.54|20510.75|20390.75|10
1631470910000|2021-09-12 18:21:50|20511.01|20391.01|20509.3|20389.3|20511.2|20391.2|20509.3|20389.3|10
1631470920000|2021-09-12 18:22:00|20509.56|20389.56|20510.93|20390.93|20511.3|20391.3|20509.48|20389.48|10
1631470930000|2021-09-12 18:22:10|20509.61|20389.61|20509.9|20389.9|20509.9|20389.9|20509.17|20389.17|10
1631470940000|2021-09-12 18:22:20|20509.28|20389.28|20507.93|20387.93|20509.44|20389.44|20507.68|20387.68|9
1631470950000|2021-09-12 18:22:30|20507.62|20387.62|20507.72|20387.72|20507.9|20387.9|20506.73|20386.73|10
1631470960000|2021-09-12 18:22:40|20507.52|20387.52|20507.75|20387.75|20508.57|20388.57|20507.43|20387.43|10
1631470970000|2021-09-12 18:22:50|20507.5|20387.5|20508.95|20388.95|20509.74|20389.74|20507.5|20387.5|10
1631470980000|2021-09-12 18:23:00|20509.39|20389.39|20508.91|20388.91|20509.67|20389.67|20508.91|20388.91|9
1631470990000|2021-09-12 18:23:10|20509.05|20389.05|20508.97|20388.97|20509.49|20389.49|20508.18|20388.18|9
1631471000000|2021-09-12 18:23:20|20509.88|20389.88|20512.54|20392.54|20512.54|20392.54|20509.88|20389.88|10
1631471010000|2021-09-12 18:23:30|20512.15|20392.15|20505.86|20385.86|20512.15|20392.15|20505.86|20385.86|10
1631471020000|2021-09-12 18:23:40|20505.73|20385.73|20502.93|20382.93|20506.38|20386.38|20502.87|20382.87|10
1631471030000|2021-09-12 18:23:50|20503.7|20383.7|20502.02|20382.02|20504.18|20384.18|20501.9|20381.9|10
1631471040000|2021-09-12 18:24:00|20502.62|20382.62|20498.26|20378.26|20502.79|20382.79|20498.26|20378.26|10
1631471050000|2021-09-12 18:24:10|20498.22|20378.22|20500.02|20380.02|20500.89|20380.89|20498.22|20378.22|10
1631471060000|2021-09-12 18:24:20|20498.22|20378.22|20499.21|20379.21|20499.98|20379.98|20498.22|20378.22|9
1631471070000|2021-09-12 18:24:30|20499.22|20379.22|20498.2|20378.2|20499.22|20379.22|20497.55|20377.55|8
1631471080000|2021-09-12 18:24:40|20498.38|20378.38|20505.1|20385.1|20505.1|20385.1|20498.16|20378.16|10
1631471090000|2021-09-12 18:24:50|20505.8|20385.8|20507.39|20387.39|20507.48|20387.48|20505.8|20385.8|10
1631471100000|2021-09-12 18:25:00|20508.1|20388.1|20513.84|20393.84|20513.84|20393.84|20508.08|20388.08|10
1631471110000|2021-09-12 18:25:10|20514.13|20394.13|20516.93|20396.93|20517.44|20397.44|20514.13|20394.13|9
1631471120000|2021-09-12 18:25:20|20517.56|20397.56|20522.05|20402.05|20522.05|20402.05|20517.56|20397.56|10
1631471130000|2021-09-12 18:25:30|20522.17|20402.17|20526.61|20406.61|20526.61|20406.61|20522.17|20402.17|10
1631471140000|2021-09-12 18:25:40|20526.05|20406.05|20522.3|20402.3|20526.68|20406.68|20522.3|20402.3|10
1631471150000|2021-09-12 18:25:50|20517.69|20397.69|20517.62|20397.62|20517.69|20397.69|20516.7|20396.7|10
1631471160000|2021-09-12 18:26:00|20518.04|20398.04|20518.46|20398.46|20519.33|20399.33|20517.83|20397.83|10
1631471170000|2021-09-12 18:26:10|20517.81|20397.81|20513.05|20393.05|20517.81|20397.81|20513.05|20393.05|10
1631471180000|2021-09-12 18:26:20|20511.81|20391.81|20508.54|20388.54|20511.81|20391.81|20508.3|20388.3|10
1631471190000|2021-09-12 18:26:30|20508.82|20388.82|20509.29|20389.29|20509.29|20389.29|20508.07|20388.07|10
1631471200000|2021-09-12 18:26:40|20509.51|20389.51|20508.92|20388.92|20510.24|20390.24|20508.92|20388.92|10
1631471210000|2021-09-12 18:26:50|20509.25|20389.25|20513.04|20393.04|20513.04|20393.04|20508.6|20388.6|9
1631471220000|2021-09-12 18:27:00|20514.67|20394.67|20517.23|20397.23|20517.33|20397.33|20514.67|20394.67|10
1631471230000|2021-09-12 18:27:10|20517.38|20397.38|20519.63|20399.63|20519.63|20399.63|20517.03|20397.03|10
1631471240000|2021-09-12 18:27:20|20519.36|20399.36|20521.29|20401.29|20521.65|20401.65|20518.65|20398.65|10
1631471250000|2021-09-12 18:27:30|20522.54|20402.54|20522.48|20402.48|20522.6|20402.6|20521.71|20401.71|10
1631471260000|2021-09-12 18:27:40|20522.67|20402.67|20520.85|20400.85|20523.28|20403.28|20520.46|20400.46|10
1631471270000|2021-09-12 18:27:50|20520.67|20400.67|20521.5|20401.5|20521.5|20401.5|20520.44|20400.44|8
1631471280000|2021-09-12 18:28:00|20522.22|20402.22|20523.78|20403.78|20524.52|20404.52|20522.22|20402.22|9
1631471290000|2021-09-12 18:28:10|20523.18|20403.18|20517.46|20397.46|20523.18|20403.18|20517.46|20397.46|10
1631471300000|2021-09-12 18:28:20|20517.31|20397.31|20512.96|20392.96|20517.31|20397.31|20512.62|20392.62|10
1631471310000|2021-09-12 18:28:30|20512.98|20392.98|20515.27|20395.27|20515.27|20395.27|20512.98|20392.98|10
1631471320000|2021-09-12 18:28:40|20515.05|20395.05|20513.75|20393.75|20515.77|20395.77|20513.75|20393.75|10
1631471330000|2021-09-12 18:28:50|20513.53|20393.53|20512.51|20392.51|20513.53|20393.53|20512.51|20392.51|9
1631471340000|2021-09-12 18:29:00|20512.26|20392.26|20512.36|20392.36|20512.44|20392.44|20511.68|20391.68|10
1631471350000|2021-09-12 18:29:10|20511.31|20391.31|20510.3|20390.3|20511.45|20391.45|20510.3|20390.3|8
1631471360000|2021-09-12 18:29:20|20510.05|20390.05|20506.79|20386.79|20510.05|20390.05|20505.6|20385.6|10
1631471370000|2021-09-12 18:29:30|20505.62|20385.62|20509.38|20389.38|20509.38|20389.38|20505.62|20385.62|10
1631471380000|2021-09-12 18:29:40|20509.26|20389.26|20506.89|20386.89|20509.37|20389.37|20506.01|20386.01|10
1631471390000|2021-09-12 18:29:50|20506.91|20386.91|20506.22|20386.22|20508.41|20388.41|20506.22|20386.22|10
1631471400000|2021-09-12 18:30:00|20506.1|20386.1|20502.13|20382.13|20506.1|20386.1|20502.12|20382.12|10
1631471410000|2021-09-12 18:30:10|20501.9|20381.9|20502.14|20382.14|20502.14|20382.14|20500.87|20380.87|10
1631471420000|2021-09-12 18:30:20|20502.79|20382.79|20502.75|20382.75|20503.01|20383.01|20502.51|20382.51|10
1631471430000|2021-09-12 18:30:30|20502.73|20382.73|20502.31|20382.31|20503.33|20383.33|20502.15|20382.15|9
1631471440000|2021-09-12 18:30:40|20502.25|20382.25|20494.04|20374.04|20502.25|20382.25|20492.13|20372.13|9
1631471450000|2021-09-12 18:30:50|20492.91|20372.91|20491.03|20371.03|20492.91|20372.91|20490.37|20370.37|10
1631471460000|2021-09-12 18:31:00|20491.57|20371.57|20489.23|20369.23|20491.8|20371.8|20488.7|20368.7|10
1631471470000|2021-09-12 18:31:10|20488.93|20368.93|20488.1|20368.1|20489.09|20369.09|20487.89|20367.89|10
1631471480000|2021-09-12 18:31:20|20487.97|20367.97|20482.19|20362.19|20487.97|20367.97|20481.58|20361.58|10
1631471490000|2021-09-12 18:31:30|20483.86|20363.86|20486.02|20366.02|20486.02|20366.02|20483.14|20363.14|10
1631471500000|2021-09-12 18:31:40|20486.56|20366.56|20491.15|20371.15|20491.15|20371.15|20486.56|20366.56|10
1631471510000|2021-09-12 18:31:50|20490.95|20370.95|20490.91|20370.91|20491.52|20371.52|20490.57|20370.57|10
1631471520000|2021-09-12 18:32:00|20491.05|20371.05|20490.83|20370.83|20494.33|20374.33|20490.83|20370.83|10
1631471530000|2021-09-12 18:32:10|20489.26|20369.26|20482.64|20362.64|20489.26|20369.26|20481.79|20361.79|10
1631471540000|2021-09-12 18:32:20|20479.59|20359.59|20472.86|20352.86|20479.59|20359.59|20472.86|20352.86|10
1631471550000|2021-09-12 18:32:30|20473.1|20353.1|20466.78|20346.78|20473.1|20353.1|20466.78|20346.78|10
1631471560000|2021-09-12 18:32:40|20466.57|20346.57|20464.42|20344.42|20466.57|20346.57|20464.42|20344.42|10
1631471570000|2021-09-12 18:32:50|20464.56|20344.56|20462.96|20342.96|20465.79|20345.79|20462.96|20342.96|10
1631471580000|2021-09-12 18:33:00|20462.35|20342.35|20457.58|20337.58|20462.35|20342.35|20457.58|20337.58|10
1631471590000|2021-09-12 18:33:10|20457.42|20337.42|20459.11|20339.11|20459.65|20339.65|20456.72|20336.72|10
1631471600000|2021-09-12 18:33:20|20460.46|20340.46|20462.32|20342.32|20462.32|20342.32|20460.05|20340.05|10
1631471610000|2021-09-12 18:33:30|20462.78|20342.78|20464.87|20344.87|20465.03|20345.03|20461.72|20341.72|9
1631471620000|2021-09-12 18:33:40|20464.79|20344.79|20463.71|20343.71|20466.03|20346.03|20463.71|20343.71|10
1631471630000|2021-09-12 18:33:50|20463.77|20343.77|20454.19|20334.19|20463.77|20343.77|20454.19|20334.19|10
1631471640000|2021-09-12 18:34:00|20453.47|20333.47|20447.06|20327.06|20453.47|20333.47|20446.84|20326.84|9
1631471650000|2021-09-12 18:34:10|20446.62|20326.62|20447.23|20327.23|20447.23|20327.23|20444.28|20324.28|10
1631471660000|2021-09-12 18:34:20|20447.58|20327.58|20445.35|20325.35|20447.58|20327.58|20445.35|20325.35|10
1631471670000|2021-09-12 18:34:30|20444.93|20324.93|20436.12|20316.12|20444.93|20324.93|20435.22|20315.22|10
1631471680000|2021-09-12 18:34:40|20437.94|20317.94|20431.46|20311.46|20438.24|20318.24|20431.46|20311.46|9
1631471690000|2021-09-12 18:34:50|20431.19|20311.19|20424.63|20304.63|20431.19|20311.19|20423.74|20303.74|10
1631471700000|2021-09-12 18:35:00|20423.1|20303.1|20422.28|20302.28|20424.94|20304.94|20422.28|20302.28|10
1631471710000|2021-09-12 18:35:10|20422.74|20302.74|20426.83|20306.83|20426.83|20306.83|20422.74|20302.74|10
1631471720000|2021-09-12 18:35:20|20427.3|20307.3|20429.19|20309.19|20429.19|20309.19|20427.3|20307.3|10
1631471730000|2021-09-12 18:35:30|20428.99|20308.99|20437|20317|20437|20317|20428.99|20308.99|10
1631471740000|2021-09-12 18:35:40|20437.42|20317.42|20442.43|20322.43|20442.43|20322.43|20437.42|20317.42|10
1631471750000|2021-09-12 18:35:50|20442.15|20322.15|20449.37|20329.37|20449.37|20329.37|20442.15|20322.15|10
1631471760000|2021-09-12 18:36:00|20448.81|20328.81|20446.39|20326.39|20448.81|20328.81|20445.61|20325.61|10
1631471770000|2021-09-12 18:36:10|20446.75|20326.75|20445.88|20325.88|20446.9|20326.9|20445.88|20325.88|10
1631471780000|2021-09-12 18:36:20|20445.62|20325.62|20444.05|20324.05|20446.02|20326.02|20444.05|20324.05|10
1631471790000|2021-09-12 18:36:30|20442.94|20322.94|20442.57|20322.57|20443.34|20323.34|20441.53|20321.53|10
1631471800000|2021-09-12 18:36:40|20442.83|20322.83|20442.78|20322.78|20443.87|20323.87|20442.19|20322.19|10
1631471810000|2021-09-12 18:36:50|20443.32|20323.32|20447.04|20327.04|20447.42|20327.42|20442.65|20322.65|10
1631471820000|2021-09-12 18:37:00|20447.38|20327.38|20449.09|20329.09|20449.16|20329.16|20447.38|20327.38|10
1631471830000|2021-09-12 18:37:10|20449.42|20329.42|20449.96|20329.96|20449.96|20329.96|20449.42|20329.42|9
1631471840000|2021-09-12 18:37:20|20450.79|20330.79|20448.43|20328.43|20450.81|20330.81|20448.43|20328.43|9
1631471850000|2021-09-12 18:37:30|20447.71|20327.71|20444.86|20324.86|20448.53|20328.53|20444.19|20324.19|9
1631471860000|2021-09-12 18:37:40|20445.09|20325.09|20451.25|20331.25|20451.25|20331.25|20445.09|20325.09|10
1631471870000|2021-09-12 18:37:50|20451.18|20331.18|20452.16|20332.16|20452.52|20332.52|20450.84|20330.84|10
1631471880000|2021-09-12 18:38:00|20452.11|20332.11|20452.45|20332.45|20452.45|20332.45|20452.11|20332.11|7
1631471890000|2021-09-12 18:38:10|20451.58|20331.58|20454.67|20334.67|20455.15|20335.15|20451.21|20331.21|10
1631471900000|2021-09-12 18:38:20|20454.98|20334.98|20456|20336|20456.84|20336.84|20454.98|20334.98|10
1631471910000|2021-09-12 18:38:30|20455.89|20335.89|20447.9|20327.9|20455.89|20335.89|20447.9|20327.9|10
1631471920000|2021-09-12 18:38:40|20447.47|20327.47|20445.54|20325.54|20447.47|20327.47|20445.54|20325.54|10
1631471930000|2021-09-12 18:38:50|20445.03|20325.03|20446.34|20326.34|20446.34|20326.34|20441.14|20321.14|10
1631471940000|2021-09-12 18:39:00|20448|20328|20450.17|20330.17|20450.55|20330.55|20448|20328|10
1631471950000|2021-09-12 18:39:10|20452.73|20332.73|20452.7|20332.7|20453.36|20333.36|20452.7|20332.7|10
1631471960000|2021-09-12 18:39:20|20453.05|20333.05|20452.4|20332.4|20453.05|20333.05|20451.9|20331.9|10
1631471970000|2021-09-12 18:39:30|20452.38|20332.38|20451.2|20331.2|20452.38|20332.38|20451.19|20331.19|9
1631471980000|2021-09-12 18:39:40|20451.19|20331.19|20442.04|20322.04|20451.33|20331.33|20442.04|20322.04|10
1631471990000|2021-09-12 18:39:50|20441.66|20321.66|20439.04|20319.04|20441.66|20321.66|20439.04|20319.04|10
1631472000000|2021-09-12 18:40:00|20439.64|20319.64|20442.97|20322.97|20442.97|20322.97|20439.64|20319.64|10
1631472010000|2021-09-12 18:40:10|20442.9|20322.9|20443.78|20323.78|20444.05|20324.05|20442.9|20322.9|10
1631472020000|2021-09-12 18:40:20|20444|20324|20443.55|20323.55|20444.29|20324.29|20443.31|20323.31|9
1631472030000|2021-09-12 18:40:30|20443.15|20323.15|20440.8|20320.8|20443.15|20323.15|20440.8|20320.8|10
1631472040000|2021-09-12 18:40:40|20442.05|20322.05|20436.16|20316.16|20442.05|20322.05|20435.61|20315.61|10
1631472050000|2021-09-12 18:40:50|20436.6|20316.6|20435.8|20315.8|20436.6|20316.6|20435.8|20315.8|9
1631472060000|2021-09-12 18:41:00|20434.98|20314.98|20428.91|20308.91|20434.98|20314.98|20428.91|20308.91|10
1631472070000|2021-09-12 18:41:10|20427.32|20307.32|20427.66|20307.66|20429.45|20309.45|20426.57|20306.57|10
1631472080000|2021-09-12 18:41:20|20427.81|20307.81|20428.94|20308.94|20428.94|20308.94|20427.64|20307.64|10
1631472090000|2021-09-12 18:41:30|20429.25|20309.25|20431.8|20311.8|20431.8|20311.8|20429.25|20309.25|9
1631472100000|2021-09-12 18:41:40|20431.83|20311.83|20441.02|20321.02|20441.02|20321.02|20431.83|20311.83|10
1631472110000|2021-09-12 18:41:50|20440.78|20320.78|20442.48|20322.48|20442.48|20322.48|20440.78|20320.78|10
1631472120000|2021-09-12 18:42:00|20443.12|20323.12|20443.1|20323.1|20444.79|20324.79|20443.1|20323.1|10
1631472130000|2021-09-12 18:42:10|20443.07|20323.07|20445.31|20325.31|20445.31|20325.31|20442.98|20322.98|10
1631472140000|2021-09-12 18:42:20|20445.53|20325.53|20446.28|20326.28|20446.29|20326.29|20445.53|20325.53|10
1631472150000|2021-09-12 18:42:30|20445.1|20325.1|20443.25|20323.25|20445.1|20325.1|20443.25|20323.25|10
1631472160000|2021-09-12 18:42:40|20443.36|20323.36|20441.85|20321.85|20444.1|20324.1|20441.85|20321.85|10
1631472170000|2021-09-12 18:42:50|20441.99|20321.99|20441.77|20321.77|20442|20322|20440.57|20320.57|10
1631472180000|2021-09-12 18:43:00|20440.34|20320.34|20440.04|20320.04|20441.16|20321.16|20439.47|20319.47|10
1631472190000|2021-09-12 18:43:10|20440.05|20320.05|20440.28|20320.28|20440.39|20320.39|20439.34|20319.34|9
1631472200000|2021-09-12 18:43:20|20440.2|20320.2|20441.34|20321.34|20441.43|20321.43|20440.2|20320.2|10
1631472210000|2021-09-12 18:43:30|20441.91|20321.91|20448.6|20328.6|20448.6|20328.6|20441.91|20321.91|9
1631472220000|2021-09-12 18:43:40|20448.25|20328.25|20449.84|20329.84|20450.54|20330.54|20448.25|20328.25|9
1631472230000|2021-09-12 18:43:50|20449.93|20329.93|20450.14|20330.14|20450.14|20330.14|20448.88|20328.88|9
1631472240000|2021-09-12 18:44:00|20449.92|20329.92|20449.75|20329.75|20450.31|20330.31|20449.75|20329.75|9
1631472250000|2021-09-12 18:44:10|20449.5|20329.5|20446.58|20326.58|20449.5|20329.5|20446.58|20326.58|10
1631472260000|2021-09-12 18:44:20|20446.3|20326.3|20443.06|20323.06|20446.45|20326.45|20442.73|20322.73|9
1631472270000|2021-09-12 18:44:30|20443.08|20323.08|20441.83|20321.83|20443.34|20323.34|20441.83|20321.83|9
1631472280000|2021-09-12 18:44:40|20440.55|20320.55|20442.69|20322.69|20442.78|20322.78|20440.55|20320.55|10
1631472290000|2021-09-12 18:44:50|20442.41|20322.41|20442.94|20322.94|20442.99|20322.99|20442.41|20322.41|9
1631472300000|2021-09-12 18:45:00|20442.8|20322.8|20443.66|20323.66|20443.89|20323.89|20442.8|20322.8|10
1631472310000|2021-09-12 18:45:10|20443.61|20323.61|20442.91|20322.91|20443.61|20323.61|20442.68|20322.68|10
1631472320000|2021-09-12 18:45:20|20443.2|20323.2|20444.81|20324.81|20445.11|20325.11|20441.19|20321.19|10
1631472330000|2021-09-12 18:45:30|20445.37|20325.37|20447.41|20327.41|20447.41|20327.41|20444.97|20324.97|10
1631472340000|2021-09-12 18:45:40|20448.43|20328.43|20451.07|20331.07|20451.07|20331.07|20448.26|20328.26|9
1631472350000|2021-09-12 18:45:50|20451.21|20331.21|20451.35|20331.35|20451.35|20331.35|20450.76|20330.76|10
1631472360000|2021-09-12 18:46:00|20451.81|20331.81|20452.6|20332.6|20452.6|20332.6|20451.74|20331.74|10
1631472370000|2021-09-12 18:46:10|20453.23|20333.23|20454.85|20334.85|20455.84|20335.84|20453.23|20333.23|10
1631472380000|2021-09-12 18:46:20|20455.65|20335.65|20464.03|20344.03|20464.03|20344.03|20455.65|20335.65|10
1631472390000|2021-09-12 18:46:30|20466.21|20346.21|20481.76|20361.76|20481.76|20361.76|20466.21|20346.21|10
1631472400000|2021-09-12 18:46:40|20481.48|20361.48|20481.07|20361.07|20482.62|20362.62|20481.07|20361.07|10
1631472410000|2021-09-12 18:46:50|20482.73|20362.73|20480.32|20360.32|20483.24|20363.24|20480.32|20360.32|10
1631472420000|2021-09-12 18:47:00|20478.81|20358.81|20477.6|20357.6|20478.81|20358.81|20476.59|20356.59|10
1631472430000|2021-09-12 18:47:10|20477.8|20357.8|20480.88|20360.88|20481.07|20361.07|20477.8|20357.8|10
1631472440000|2021-09-12 18:47:20|20480.63|20360.63|20481.39|20361.39|20482.29|20362.29|20480.63|20360.63|10
1631472450000|2021-09-12 18:47:30|20481.17|20361.17|20481.22|20361.22|20482.2|20362.2|20480.83|20360.83|10
1631472460000|2021-09-12 18:47:40|20481.07|20361.07|20481.39|20361.39|20481.55|20361.55|20480.63|20360.63|9
1631472470000|2021-09-12 18:47:50|20482.42|20362.42|20486.46|20366.46|20486.46|20366.46|20482.42|20362.42|10
1631472480000|2021-09-12 18:48:00|20485.65|20365.65|20482.44|20362.44|20485.65|20365.65|20482.44|20362.44|10
1631472490000|2021-09-12 18:48:10|20482.1|20362.1|20481.76|20361.76|20482.89|20362.89|20481.56|20361.56|10
1631472500000|2021-09-12 18:48:20|20481.68|20361.68|20482.06|20362.06|20482.39|20362.39|20481.68|20361.68|9
1631472510000|2021-09-12 18:48:30|20480.61|20360.61|20477.27|20357.27|20480.61|20360.61|20477.27|20357.27|10
1631472520000|2021-09-12 18:48:40|20476.64|20356.64|20472.25|20352.25|20476.64|20356.64|20472.17|20352.17|10
1631472530000|2021-09-12 18:48:50|20471.83|20351.83|20471.31|20351.31|20471.83|20351.83|20470.42|20350.42|10
1631472540000|2021-09-12 18:49:00|20471.45|20351.45|20473.11|20353.11|20473.17|20353.17|20471.43|20351.43|10
1631472550000|2021-09-12 18:49:10|20474.09|20354.09|20472.87|20352.87|20474.22|20354.22|20472.8|20352.8|9
1631472560000|2021-09-12 18:49:20|20472.56|20352.56|20475.37|20355.37|20475.37|20355.37|20472.53|20352.53|10
1631472570000|2021-09-12 18:49:30|20475.53|20355.53|20475.41|20355.41|20475.54|20355.54|20474.65|20354.65|10
1631472580000|2021-09-12 18:49:40|20475.47|20355.47|20477.65|20357.65|20477.7|20357.7|20475.47|20355.47|10
1631472590000|2021-09-12 18:49:50|20477.72|20357.72|20479.6|20359.6|20479.6|20359.6|20477.71|20357.71|10
1631472600000|2021-09-12 18:50:00|20479.06|20359.06|20478.81|20358.81|20480.65|20360.65|20478.81|20358.81|10
1631472610000|2021-09-12 18:50:10|20478.7|20358.7|20473.55|20353.55|20478.78|20358.78|20473.55|20353.55|10
1631472620000|2021-09-12 18:50:20|20473.4|20353.4|20470.7|20350.7|20473.4|20353.4|20470.7|20350.7|9
1631472630000|2021-09-12 18:50:30|20470|20350|20469.74|20349.74|20470|20350|20468.48|20348.48|9
1631472640000|2021-09-12 18:50:40|20469.64|20349.64|20470.53|20350.53|20470.53|20350.53|20469.53|20349.53|9
1631472650000|2021-09-12 18:50:50|20470.63|20350.63|20472.43|20352.43|20472.43|20352.43|20470.63|20350.63|10
1631472660000|2021-09-12 18:51:00|20472.56|20352.56|20475.14|20355.14|20475.14|20355.14|20472.56|20352.56|9
1631472670000|2021-09-12 18:51:10|20475.81|20355.81|20476.57|20356.57|20476.57|20356.57|20475.81|20355.81|10
1631472680000|2021-09-12 18:51:20|20476.67|20356.67|20477.19|20357.19|20477.28|20357.28|20476.33|20356.33|10
1631472690000|2021-09-12 18:51:30|20477.04|20357.04|20473.38|20353.38|20477.04|20357.04|20473.38|20353.38|10
1631472700000|2021-09-12 18:51:40|20473.09|20353.09|20470.26|20350.26|20473.09|20353.09|20469.81|20349.81|10
1631472710000|2021-09-12 18:51:50|20470.05|20350.05|20465.4|20345.4|20470.05|20350.05|20465.4|20345.4|10
1631472720000|2021-09-12 18:52:00|20465.05|20345.05|20462.3|20342.3|20465.26|20345.26|20462.26|20342.26|10
1631472730000|2021-09-12 18:52:10|20462.14|20342.14|20464.35|20344.35|20464.35|20344.35|20461.54|20341.54|10
1631472740000|2021-09-12 18:52:20|20464.4|20344.4|20468.09|20348.09|20468.09|20348.09|20464.18|20344.18|9
1631472750000|2021-09-12 18:52:30|20468.89|20348.89|20472.81|20352.81|20472.81|20352.81|20468.89|20348.89|10
1631472760000|2021-09-12 18:52:40|20472.92|20352.92|20474.1|20354.1|20474.25|20354.25|20472.92|20352.92|9
1631472770000|2021-09-12 18:52:50|20474.28|20354.28|20476.23|20356.23|20476.23|20356.23|20474.28|20354.28|9
1631472780000|2021-09-12 18:53:00|20476.37|20356.37|20473.09|20353.09|20477.14|20357.14|20473.09|20353.09|10
1631472790000|2021-09-12 18:53:10|20473.17|20353.17|20468.18|20348.18|20473.17|20353.17|20468.18|20348.18|10
1631472800000|2021-09-12 18:53:20|20468.09|20348.09|20465.6|20345.6|20468.09|20348.09|20465.6|20345.6|10
1631472810000|2021-09-12 18:53:30|20465.23|20345.23|20470.72|20350.72|20470.79|20350.79|20465.23|20345.23|10
1631472820000|2021-09-12 18:53:40|20470.6|20350.6|20472.68|20352.68|20472.68|20352.68|20470.6|20350.6|9
1631472830000|2021-09-12 18:53:50|20472.98|20352.98|20474.62|20354.62|20474.62|20354.62|20472.98|20352.98|10
1631472840000|2021-09-12 18:54:00|20474.61|20354.61|20477.05|20357.05|20477.05|20357.05|20474.61|20354.61|10
1631472850000|2021-09-12 18:54:10|20476.45|20356.45|20473.63|20353.63|20476.45|20356.45|20473.63|20353.63|10
1631472860000|2021-09-12 18:54:20|20473.9|20353.9|20472.9|20352.9|20473.9|20353.9|20471.73|20351.73|10
1631472870000|2021-09-12 18:54:30|20473.88|20353.88|20481.4|20361.4|20481.4|20361.4|20473.88|20353.88|10
1631472880000|2021-09-12 18:54:40|20481.89|20361.89|20487.89|20367.89|20487.89|20367.89|20481.89|20361.89|10
1631472890000|2021-09-12 18:54:50|20488.26|20368.26|20489.09|20369.09|20490.25|20370.25|20488.26|20368.26|10
1631472900000|2021-09-12 18:55:00|20489.03|20369.03|20486.45|20366.45|20489.03|20369.03|20486.39|20366.39|10
1631472910000|2021-09-12 18:55:10|20485.65|20365.65|20484.6|20364.6|20485.65|20365.65|20484.52|20364.52|10
1631472920000|2021-09-12 18:55:20|20484.91|20364.91|20486.33|20366.33|20486.33|20366.33|20484.91|20364.91|10
1631472930000|2021-09-12 18:55:30|20486.09|20366.09|20488.67|20368.67|20488.67|20368.67|20486.09|20366.09|10
1631472940000|2021-09-12 18:55:40|20488.45|20368.45|20490.62|20370.62|20490.62|20370.62|20487.74|20367.74|10
1631472950000|2021-09-12 18:55:50|20491.31|20371.31|20495.03|20375.03|20495.03|20375.03|20491.31|20371.31|10
1631472960000|2021-09-12 18:56:00|20494.71|20374.71|20499.13|20379.13|20499.13|20379.13|20494.71|20374.71|9
1631472970000|2021-09-12 18:56:10|20499.77|20379.77|20503.04|20383.04|20504.54|20384.54|20499.77|20379.77|10
1631472980000|2021-09-12 18:56:20|20503.06|20383.06|20498.99|20378.99|20503.16|20383.16|20498.99|20378.99|10
1631472990000|2021-09-12 18:56:30|20498.96|20378.96|20499.1|20379.1|20500.59|20380.59|20498.96|20378.96|10
1631473000000|2021-09-12 18:56:40|20499.22|20379.22|20500.21|20380.21|20500.29|20380.29|20499.22|20379.22|9
1631473010000|2021-09-12 18:56:50|20500.49|20380.49|20504.84|20384.84|20504.84|20384.84|20500.49|20380.49|10
1631473020000|2021-09-12 18:57:00|20505.6|20385.6|20509.87|20389.87|20509.87|20389.87|20505.54|20385.54|10
1631473030000|2021-09-12 18:57:10|20510.16|20390.16|20511.02|20391.02|20512.42|20392.42|20509.09|20389.09|10
1631473040000|2021-09-12 18:57:20|20511.13|20391.13|20511.06|20391.06|20511.74|20391.74|20510.02|20390.02|10
1631473050000|2021-09-12 18:57:30|20510.25|20390.25|20509.95|20389.95|20510.64|20390.64|20509.88|20389.88|10
1631473060000|2021-09-12 18:57:40|20510.74|20390.74|20512.93|20392.93|20512.93|20392.93|20510.73|20390.73|10
1631473070000|2021-09-12 18:57:50|20512.41|20392.41|20511.15|20391.15|20512.43|20392.43|20511.15|20391.15|10
1631473080000|2021-09-12 18:58:00|20511|20391|20511.65|20391.65|20511.65|20391.65|20509.88|20389.88|9
1631473090000|2021-09-12 18:58:10|20511.74|20391.74|20512.2|20392.2|20512.76|20392.76|20511.74|20391.74|10
1631473100000|2021-09-12 18:58:20|20512.34|20392.34|20510.45|20390.45|20512.78|20392.78|20510.45|20390.45|10
1631473110000|2021-09-12 18:58:30|20510.13|20390.13|20508.49|20388.49|20510.13|20390.13|20508.03|20388.03|10
1631473120000|2021-09-12 18:58:40|20508.95|20388.95|20507.92|20387.92|20509|20389|20507.92|20387.92|10
1631473130000|2021-09-12 18:58:50|20506.97|20386.97|20503.57|20383.57|20507.02|20387.02|20503.47|20383.47|10
1631473140000|2021-09-12 18:59:00|20503.12|20383.12|20502.29|20382.29|20503.19|20383.19|20502.29|20382.29|9
1631473150000|2021-09-12 18:59:10|20502.32|20382.32|20503.63|20383.63|20503.63|20383.63|20501.56|20381.56|10
1631473160000|2021-09-12 18:59:20|20504.24|20384.24|20507.23|20387.23|20507.23|20387.23|20504.24|20384.24|10
1631473170000|2021-09-12 18:59:30|20507.02|20387.02|20504.1|20384.1|20508.21|20388.21|20503.77|20383.77|9
1631473180000|2021-09-12 18:59:40|20503.66|20383.66|20499.51|20379.51|20503.66|20383.66|20499.34|20379.34|10
1631473190000|2021-09-12 18:59:50|20499.5|20379.5|20493.51|20373.51|20499.68|20379.68|20493.51|20373.51|10
1631473200000|2021-09-12 19:00:00|20492.11|20372.11|20496.1|20376.1|20496.1|20376.1|20491.39|20371.39|10
1631473210000|2021-09-12 19:00:10|20496.81|20376.81|20499.59|20379.59|20499.67|20379.67|20496.81|20376.81|10
1631473220000|2021-09-12 19:00:20|20500.66|20380.66|20505.22|20385.22|20505.92|20385.92|20500.66|20380.66|10
1631473230000|2021-09-12 19:00:30|20505.26|20385.26|20504.94|20384.94|20505.4|20385.4|20503.18|20383.18|10
1631473240000|2021-09-12 19:00:40|20504.97|20384.97|20511.25|20391.25|20511.56|20391.56|20504.97|20384.97|10
1631473250000|2021-09-12 19:00:50|20511.31|20391.31|20511.79|20391.79|20512.45|20392.45|20511.31|20391.31|10
1631473260000|2021-09-12 19:01:00|20512.07|20392.07|20511.77|20391.77|20512.27|20392.27|20510.5|20390.5|10
1631473270000|2021-09-12 19:01:10|20508.72|20388.72|20505.83|20385.83|20508.72|20388.72|20505.59|20385.59|10
1631473280000|2021-09-12 19:01:20|20505.49|20385.49|20510.7|20390.7|20510.7|20390.7|20504.31|20384.31|10
1631473290000|2021-09-12 19:01:30|20510.88|20390.88|20511.86|20391.86|20512.73|20392.73|20510.88|20390.88|10
1631473300000|2021-09-12 19:01:40|20511.68|20391.68|20512.72|20392.72|20512.84|20392.84|20511.22|20391.22|10
1631473310000|2021-09-12 19:01:50|20512.41|20392.41|20513.47|20393.47|20513.86|20393.86|20512.03|20392.03|9
1631473320000|2021-09-12 19:02:00|20513.74|20393.74|20513.76|20393.76|20515.03|20395.03|20513.58|20393.58|10
1631473330000|2021-09-12 19:02:10|20512.33|20392.33|20509.97|20389.97|20512.33|20392.33|20509.97|20389.97|10
1631473340000|2021-09-12 19:02:20|20509.99|20389.99|20511.26|20391.26|20511.26|20391.26|20509.99|20389.99|9
1631473350000|2021-09-12 19:02:30|20511.33|20391.33|20510.62|20390.62|20511.81|20391.81|20510.26|20390.26|10
1631473360000|2021-09-12 19:02:40|20510.42|20390.42|20512.09|20392.09|20512.21|20392.21|20510.42|20390.42|10
1631473370000|2021-09-12 19:02:50|20512.19|20392.19|20512.35|20392.35|20512.56|20392.56|20511.49|20391.49|10
1631473380000|2021-09-12 19:03:00|20511.78|20391.78|20512.5|20392.5|20512.5|20392.5|20510.84|20390.84|9
1631473390000|2021-09-12 19:03:10|20512.28|20392.28|20509.93|20389.93|20512.28|20392.28|20509.09|20389.09|10
1631473400000|2021-09-12 19:03:20|20510.1|20390.1|20511.99|20391.99|20512.94|20392.94|20510.1|20390.1|10
1631473410000|2021-09-12 19:03:30|20512.97|20392.97|20511.32|20391.32|20512.97|20392.97|20511.27|20391.27|9
1631473420000|2021-09-12 19:03:40|20511.6|20391.6|20507.62|20387.62|20511.6|20391.6|20507.62|20387.62|10
1631473430000|2021-09-12 19:03:50|20507.26|20387.26|20505.11|20385.11|20507.41|20387.41|20505.11|20385.11|10
1631473440000|2021-09-12 19:04:00|20505.33|20385.33|20505.24|20385.24|20505.82|20385.82|20505.24|20385.24|10
1631473450000|2021-09-12 19:04:10|20505.55|20385.55|20506.49|20386.49|20506.49|20386.49|20505.55|20385.55|9
1631473460000|2021-09-12 19:04:20|20506.45|20386.45|20507.2|20387.2|20507.25|20387.25|20506.41|20386.41|9
1631473470000|2021-09-12 19:04:30|20507.22|20387.22|20507.04|20387.04|20507.44|20387.44|20506.71|20386.71|9
1631473480000|2021-09-12 19:04:40|20506.97|20386.97|20506.15|20386.15|20507.01|20387.01|20505.56|20385.56|10
1631473490000|2021-09-12 19:04:50|20505.99|20385.99|20505.24|20385.24|20505.99|20385.99|20505.02|20385.02|8
1631473500000|2021-09-12 19:05:00|20505.32|20385.32|20502.79|20382.79|20505.67|20385.67|20502.18|20382.18|10
1631473510000|2021-09-12 19:05:10|20502.4|20382.4|20503.03|20383.03|20503.44|20383.44|20502.37|20382.37|10
1631473520000|2021-09-12 19:05:20|20502.47|20382.47|20503.4|20383.4|20503.63|20383.63|20502.4|20382.4|10
1631473530000|2021-09-12 19:05:30|20503.43|20383.43|20502.28|20382.28|20503.43|20383.43|20501.59|20381.59|9
1631473540000|2021-09-12 19:05:40|20502.29|20382.29|20501.39|20381.39|20502.29|20382.29|20500.95|20380.95|10
1631473550000|2021-09-12 19:05:50|20501.38|20381.38|20500.57|20380.57|20501.87|20381.87|20500.57|20380.57|9
1631473560000|2021-09-12 19:06:00|20500.74|20380.74|20501.02|20381.02|20501.02|20381.02|20500.14|20380.14|9
1631473570000|2021-09-12 19:06:10|20500.98|20380.98|20498.74|20378.74|20501.18|20381.18|20498.65|20378.65|10
1631473580000|2021-09-12 19:06:20|20498.56|20378.56|20496.73|20376.73|20498.78|20378.78|20496.73|20376.73|9
1631473590000|2021-09-12 19:06:30|20496.85|20376.85|20490.82|20370.82|20496.85|20376.85|20490.82|20370.82|10
1631473600000|2021-09-12 19:06:40|20490.49|20370.49|20490.2|20370.2|20490.49|20370.49|20488.48|20368.48|10
1631473610000|2021-09-12 19:06:50|20490.22|20370.22|20489.64|20369.64|20490.6|20370.6|20489.64|20369.64|9
1631473620000|2021-09-12 19:07:00|20489.75|20369.75|20492.59|20372.59|20492.59|20372.59|20489.75|20369.75|10
1631473630000|2021-09-12 19:07:10|20492.58|20372.58|20493.32|20373.32|20494.03|20374.03|20492.55|20372.55|8
1631473640000|2021-09-12 19:07:20|20493.23|20373.23|20492.62|20372.62|20493.46|20373.46|20492.34|20372.34|9
1631473650000|2021-09-12 19:07:30|20492.54|20372.54|20492.87|20372.87|20492.87|20372.87|20492.16|20372.16|10
1631473660000|2021-09-12 19:07:40|20492.78|20372.78|20493.17|20373.17|20493.33|20373.33|20492.03|20372.03|10
1631473670000|2021-09-12 19:07:50|20493.12|20373.12|20492.83|20372.83|20494.67|20374.67|20492.36|20372.36|10
1631473680000|2021-09-12 19:08:00|20492.57|20372.57|20492.29|20372.29|20492.65|20372.65|20490.87|20370.87|10
1631473690000|2021-09-12 19:08:10|20491.82|20371.82|20491.17|20371.17|20492.08|20372.08|20490.97|20370.97|9
1631473700000|2021-09-12 19:08:20|20490.95|20370.95|20493.39|20373.39|20493.39|20373.39|20490.73|20370.73|10
1631473710000|2021-09-12 19:08:30|20495.08|20375.08|20499.49|20379.49|20499.49|20379.49|20495.08|20375.08|10
1631473720000|2021-09-12 19:08:40|20499.38|20379.38|20499.15|20379.15|20499.38|20379.38|20498.32|20378.32|9
1631473730000|2021-09-12 19:08:50|20499.16|20379.16|20496.42|20376.42|20499.23|20379.23|20496.12|20376.12|9
1631473740000|2021-09-12 19:09:00|20496.09|20376.09|20494.43|20374.43|20496.09|20376.09|20494.43|20374.43|10
1631473750000|2021-09-12 19:09:10|20492.3|20372.3|20491.1|20371.1|20492.3|20372.3|20491.06|20371.06|10
1631473760000|2021-09-12 19:09:20|20491.04|20371.04|20492.27|20372.27|20492.27|20372.27|20491.03|20371.03|9
1631473770000|2021-09-12 19:09:30|20492.37|20372.37|20495.95|20375.95|20495.95|20375.95|20492.19|20372.19|10
1631473780000|2021-09-12 19:09:40|20496.38|20376.38|20498.08|20378.08|20498.08|20378.08|20496.29|20376.29|10
1631473790000|2021-09-12 19:09:50|20497.92|20377.92|20499.69|20379.69|20499.69|20379.69|20497.65|20377.65|10
1631473800000|2021-09-12 19:10:00|20500.09|20380.09|20498.2|20378.2|20500.09|20380.09|20498.2|20378.2|9
1631473810000|2021-09-12 19:10:10|20497.14|20377.14|20488.41|20368.41|20497.14|20377.14|20488.41|20368.41|10
1631473820000|2021-09-12 19:10:20|20488.45|20368.45|20488.73|20368.73|20489.3|20369.3|20488.45|20368.45|10
1631473830000|2021-09-12 19:10:30|20488.71|20368.71|20488.13|20368.13|20489.47|20369.47|20488.13|20368.13|9
1631473840000|2021-09-12 19:10:40|20488.09|20368.09|20486.5|20366.5|20488.87|20368.87|20486.5|20366.5|10
1631473850000|2021-09-12 19:10:50|20486.27|20366.27|20484.11|20364.11|20486.27|20366.27|20483.79|20363.79|10
1631473860000|2021-09-12 19:11:00|20484.03|20364.03|20483.43|20363.43|20484.08|20364.08|20483.22|20363.22|10
1631473870000|2021-09-12 19:11:10|20483.73|20363.73|20485.34|20365.34|20485.34|20365.34|20482.85|20362.85|10
1631473880000|2021-09-12 19:11:20|20485.44|20365.44|20486.39|20366.39|20486.39|20366.39|20485.3|20365.3|9
1631473890000|2021-09-12 19:11:30|20486.62|20366.62|20485.19|20365.19|20487.33|20367.33|20485.19|20365.19|9
1631473900000|2021-09-12 19:11:40|20484.38|20364.38|20478.17|20358.17|20484.38|20364.38|20478.17|20358.17|10
1631473910000|2021-09-12 19:11:50|20477.75|20357.75|20474.47|20354.47|20477.75|20357.75|20474.47|20354.47|10
1631473920000|2021-09-12 19:12:00|20474.11|20354.11|20471.96|20351.96|20474.11|20354.11|20471.96|20351.96|10
1631473930000|2021-09-12 19:12:10|20472.25|20352.25|20473|20353|20473.45|20353.45|20472.15|20352.15|10
1631473940000|2021-09-12 19:12:20|20472.75|20352.75|20471.53|20351.53|20473.11|20353.11|20471.53|20351.53|10
1631473950000|2021-09-12 19:12:30|20471.04|20351.04|20469.13|20349.13|20471.04|20351.04|20469.13|20349.13|9
1631473960000|2021-09-12 19:12:40|20469.21|20349.21|20469.3|20349.3|20470.11|20350.11|20469.21|20349.21|8
1631473970000|2021-09-12 19:12:50|20469.19|20349.19|20467.03|20347.03|20469.19|20349.19|20467.03|20347.03|9
1631473980000|2021-09-12 19:13:00|20466.54|20346.54|20464.21|20344.21|20466.54|20346.54|20464.21|20344.21|10
1631473990000|2021-09-12 19:13:10|20464.39|20344.39|20460.22|20340.22|20464.41|20344.41|20460.22|20340.22|10
1631474000000|2021-09-12 19:13:20|20460.26|20340.26|20461.04|20341.04|20461.26|20341.26|20459.92|20339.92|9
1631474010000|2021-09-12 19:13:30|20460.38|20340.38|20460.23|20340.23|20461.05|20341.05|20460.01|20340.01|10
1631474020000|2021-09-12 19:13:40|20460.18|20340.18|20459.63|20339.63|20460.38|20340.38|20459.55|20339.55|8
1631474030000|2021-09-12 19:13:50|20459.51|20339.51|20458.92|20338.92|20459.51|20339.51|20458.59|20338.59|10
1631474040000|2021-09-12 19:14:00|20458.53|20338.53|20456.05|20336.05|20458.63|20338.63|20456.05|20336.05|10
1631474050000|2021-09-12 19:14:10|20453.83|20333.83|20453.34|20333.34|20454.15|20334.15|20453.34|20333.34|10
1631474060000|2021-09-12 19:14:20|20453.38|20333.38|20455.59|20335.59|20455.59|20335.59|20453.28|20333.28|9
1631474070000|2021-09-12 19:14:30|20455.6|20335.6|20455.52|20335.52|20456.09|20336.09|20455.15|20335.15|9
1631474080000|2021-09-12 19:14:40|20456.12|20336.12|20457.04|20337.04|20457.04|20337.04|20456.12|20336.12|9
1631474090000|2021-09-12 19:14:50|20456.33|20336.33|20457.51|20337.51|20457.56|20337.56|20456.08|20336.08|8
1631474100000|2021-09-12 19:15:00|20457.65|20337.65|20455.53|20335.53|20457.69|20337.69|20455.33|20335.33|9
1631474110000|2021-09-12 19:15:10|20455.6|20335.6|20456.55|20336.55|20456.68|20336.68|20455.42|20335.42|10
1631474120000|2021-09-12 19:15:20|20456.97|20336.97|20456.44|20336.44|20457.04|20337.04|20456.44|20336.44|9
1631474130000|2021-09-12 19:15:30|20456.2|20336.2|20456.26|20336.26|20456.36|20336.36|20455.71|20335.71|10
1631474140000|2021-09-12 19:15:40|20456.38|20336.38|20457.29|20337.29|20457.29|20337.29|20456.32|20336.32|7
1631474150000|2021-09-12 19:15:50|20455.86|20335.86|20460.7|20340.7|20460.75|20340.75|20455.61|20335.61|10
1631474160000|2021-09-12 19:16:00|20461.71|20341.71|20467.71|20347.71|20467.71|20347.71|20461.71|20341.71|9
1631474170000|2021-09-12 19:16:10|20467.39|20347.39|20465.77|20345.77|20467.39|20347.39|20465.77|20345.77|10
1631474180000|2021-09-12 19:16:20|20466.28|20346.28|20465.85|20345.85|20466.5|20346.5|20465.34|20345.34|9
1631474190000|2021-09-12 19:16:30|20467.08|20347.08|20469.15|20349.15|20469.43|20349.43|20467.08|20347.08|9
1631474200000|2021-09-12 19:16:40|20469.37|20349.37|20471.97|20351.97|20471.97|20351.97|20469.37|20349.37|8
1631474210000|2021-09-12 19:16:50|20471.61|20351.61|20468.48|20348.48|20471.61|20351.61|20468.48|20348.48|10
1631474220000|2021-09-12 19:17:00|20468.36|20348.36|20469.26|20349.26|20469.7|20349.7|20468.36|20348.36|10
1631474230000|2021-09-12 19:17:10|20469.08|20349.08|20465.11|20345.11|20469.08|20349.08|20465.11|20345.11|10
1631474240000|2021-09-12 19:17:20|20464.93|20344.93|20461.16|20341.16|20464.93|20344.93|20460.42|20340.42|9
1631474250000|2021-09-12 19:17:30|20460.49|20340.49|20456.08|20336.08|20460.49|20340.49|20456.02|20336.02|8
1631474260000|2021-09-12 19:17:40|20456.05|20336.05|20456.88|20336.88|20457.23|20337.23|20455.86|20335.86|10
1631474270000|2021-09-12 19:17:50|20456.62|20336.62|20453.19|20333.19|20456.62|20336.62|20453.19|20333.19|8
1631474280000|2021-09-12 19:18:00|20451.89|20331.89|20444.86|20324.86|20451.89|20331.89|20444.86|20324.86|10
1631474290000|2021-09-12 19:18:10|20444.06|20324.06|20446.6|20326.6|20446.6|20326.6|20444.06|20324.06|10
1631474300000|2021-09-12 19:18:20|20446.54|20326.54|20443.47|20323.47|20446.54|20326.54|20443.24|20323.24|10
1631474310000|2021-09-12 19:18:30|20443.12|20323.12|20448.11|20328.11|20448.11|20328.11|20442.85|20322.85|10
1631474320000|2021-09-12 19:18:40|20448.61|20328.61|20445.42|20325.42|20448.61|20328.61|20445.22|20325.22|10
1631474330000|2021-09-12 19:18:50|20445.3|20325.3|20432.93|20312.93|20445.3|20325.3|20432.93|20312.93|10
1631474340000|2021-09-12 19:19:00|20430.15|20310.15|20414.51|20294.51|20430.15|20310.15|20414.51|20294.51|10
1631474350000|2021-09-12 19:19:10|20414.41|20294.41|20410.64|20290.64|20414.41|20294.41|20410.64|20290.64|10
1631474360000|2021-09-12 19:19:20|20410.85|20290.85|20403.64|20283.64|20411.21|20291.21|20403.64|20283.64|10
1631474370000|2021-09-12 19:19:30|20403.56|20283.56|20386.38|20266.38|20403.56|20283.56|20385.32|20265.32|10
1631474380000|2021-09-12 19:19:40|20387.17|20267.17|20388.02|20268.02|20389.06|20269.06|20387.17|20267.17|10
1631474390000|2021-09-12 19:19:50|20388.15|20268.15|20385.21|20265.21|20388.2|20268.2|20385.21|20265.21|10
1631474400000|2021-09-12 19:20:00|20385.33|20265.33|20379.58|20259.58|20385.33|20265.33|20379.58|20259.58|10
1631474410000|2021-09-12 19:20:10|20378.24|20258.24|20376.32|20256.32|20378.24|20258.24|20376.09|20256.09|10
1631474420000|2021-09-12 19:20:20|20376.38|20256.38|20376.06|20256.06|20376.49|20256.49|20375.18|20255.18|10
1631474430000|2021-09-12 19:20:30|20376.99|20256.99|20379.1|20259.1|20379.22|20259.22|20376.99|20256.99|10
1631474440000|2021-09-12 19:20:40|20378.91|20258.91|20376.58|20256.58|20379.06|20259.06|20376.58|20256.58|10
1631474450000|2021-09-12 19:20:50|20376.2|20256.2|20374.99|20254.99|20376.38|20256.38|20374.2|20254.2|10
1631474460000|2021-09-12 19:21:00|20374.85|20254.85|20376.28|20256.28|20376.28|20256.28|20374.81|20254.81|10
1631474470000|2021-09-12 19:21:10|20376.52|20256.52|20384.13|20264.13|20384.13|20264.13|20376.52|20256.52|10
1631474480000|2021-09-12 19:21:20|20385.2|20265.2|20390.36|20270.36|20390.77|20270.77|20385.2|20265.2|9
1631474490000|2021-09-12 19:21:30|20390.16|20270.16|20392.7|20272.7|20392.7|20272.7|20389.29|20269.29|10
1631474500000|2021-09-12 19:21:40|20392.24|20272.24|20395.53|20275.53|20395.53|20275.53|20392.24|20272.24|10
1631474510000|2021-09-12 19:21:50|20395.69|20275.69|20394.48|20274.48|20396.28|20276.28|20393.81|20273.81|10
1631474520000|2021-09-12 19:22:00|20394.11|20274.11|20392.18|20272.18|20394.53|20274.53|20391.78|20271.78|10
1631474530000|2021-09-12 19:22:10|20391.96|20271.96|20390.65|20270.65|20392.14|20272.14|20390.04|20270.04|10
1631474540000|2021-09-12 19:22:20|20390.7|20270.7|20391.95|20271.95|20391.95|20271.95|20390.47|20270.47|10
1631474550000|2021-09-12 19:22:30|20391.85|20271.85|20392.79|20272.79|20392.79|20272.79|20391.68|20271.68|8
1631474560000|2021-09-12 19:22:40|20392.98|20272.98|20400.42|20280.42|20400.42|20280.42|20392.98|20272.98|10
1631474570000|2021-09-12 19:22:50|20400.45|20280.45|20407.02|20287.02|20407.02|20287.02|20400.45|20280.45|9
1631474580000|2021-09-12 19:23:00|20407.77|20287.77|20415.44|20295.44|20415.44|20295.44|20407.77|20287.77|10
1631474590000|2021-09-12 19:23:10|20415.63|20295.63|20423.02|20303.02|20423.02|20303.02|20415.63|20295.63|10
1631474600000|2021-09-12 19:23:20|20423.63|20303.63|20421.17|20301.17|20423.63|20303.63|20420.58|20300.58|10
1631474610000|2021-09-12 19:23:30|20421.32|20301.32|20428.13|20308.13|20428.58|20308.58|20421.32|20301.32|10
1631474620000|2021-09-12 19:23:40|20428.81|20308.81|20432.07|20312.07|20432.07|20312.07|20428.35|20308.35|10
1631474630000|2021-09-12 19:23:50|20432.06|20312.06|20438.37|20318.37|20438.7|20318.7|20432.06|20312.06|10
1631474640000|2021-09-12 19:24:00|20438.91|20318.91|20436.83|20316.83|20440.2|20320.2|20436.83|20316.83|10
1631474650000|2021-09-12 19:24:10|20436.88|20316.88|20432.3|20312.3|20437.39|20317.39|20431.96|20311.96|10
1631474660000|2021-09-12 19:24:20|20432.44|20312.44|20440.05|20320.05|20440.05|20320.05|20432.44|20312.44|9
1631474670000|2021-09-12 19:24:30|20439.96|20319.96|20438.48|20318.48|20441.31|20321.31|20438.48|20318.48|10
1631474680000|2021-09-12 19:24:40|20438.52|20318.52|20439.67|20319.67|20439.67|20319.67|20438|20318|10
1631474690000|2021-09-12 19:24:50|20439.56|20319.56|20436.06|20316.06|20440.05|20320.05|20436.06|20316.06|10
1631474700000|2021-09-12 19:25:00|20435.4|20315.4|20433.84|20313.84|20435.4|20315.4|20433.84|20313.84|9
1631474710000|2021-09-12 19:25:10|20434.04|20314.04|20437.05|20317.05|20437.05|20317.05|20433.56|20313.56|10
1631474720000|2021-09-12 19:25:20|20436.88|20316.88|20443.51|20323.51|20443.51|20323.51|20436.88|20316.88|10
1631474730000|2021-09-12 19:25:30|20445.22|20325.22|20451.49|20331.49|20451.49|20331.49|20445.22|20325.22|10
1631474740000|2021-09-12 19:25:40|20451.59|20331.59|20447.18|20327.18|20452.34|20332.34|20447.18|20327.18|10
1631474750000|2021-09-12 19:25:50|20446.88|20326.88|20446.39|20326.39|20447.1|20327.1|20446.37|20326.37|10
1631474760000|2021-09-12 19:26:00|20448.49|20328.49|20454.26|20334.26|20454.26|20334.26|20448.49|20328.49|10
1631474770000|2021-09-12 19:26:10|20454.34|20334.34|20459.25|20339.25|20459.25|20339.25|20454.34|20334.34|9
1631474780000|2021-09-12 19:26:20|20459.15|20339.15|20462.1|20342.1|20462.55|20342.55|20458.87|20338.87|10
1631474790000|2021-09-12 19:26:30|20462.4|20342.4|20460.23|20340.23|20462.4|20342.4|20459.97|20339.97|10
1631474800000|2021-09-12 19:26:40|20459.95|20339.95|20458.85|20338.85|20459.95|20339.95|20458.79|20338.79|10
1631474810000|2021-09-12 19:26:50|20458.88|20338.88|20459.29|20339.29|20459.3|20339.3|20458.88|20338.88|8
1631474820000|2021-09-12 19:27:00|20459.24|20339.24|20458.65|20338.65|20459.32|20339.32|20457.64|20337.64|9
1631474830000|2021-09-12 19:27:10|20458.32|20338.32|20462.01|20342.01|20462.01|20342.01|20458.32|20338.32|10
1631474840000|2021-09-12 19:27:20|20461.96|20341.96|20463.24|20343.24|20463.79|20343.79|20461.91|20341.91|10
1631474850000|2021-09-12 19:27:30|20463.13|20343.13|20462.29|20342.29|20463.13|20343.13|20462.03|20342.03|10
1631474860000|2021-09-12 19:27:40|20462.17|20342.17|20460.85|20340.85|20462.17|20342.17|20460.85|20340.85|9
1631474870000|2021-09-12 19:27:50|20460.88|20340.88|20453.19|20333.19|20460.88|20340.88|20453.19|20333.19|10
1631474880000|2021-09-12 19:28:00|20453.29|20333.29|20454.29|20334.29|20454.5|20334.5|20453.29|20333.29|9
1631474890000|2021-09-12 19:28:10|20454.44|20334.44|20457.5|20337.5|20457.72|20337.72|20454.44|20334.44|10
1631474900000|2021-09-12 19:28:20|20457.66|20337.66|20457.87|20337.87|20457.96|20337.96|20457.17|20337.17|10
1631474910000|2021-09-12 19:28:30|20457.99|20337.99|20457.92|20337.92|20458.16|20338.16|20457.29|20337.29|9
1631474920000|2021-09-12 19:28:40|20458.02|20338.02|20457.14|20337.14|20458.49|20338.49|20457.14|20337.14|10
1631474930000|2021-09-12 19:28:50|20455.98|20335.98|20451.72|20331.72|20455.98|20335.98|20451.72|20331.72|10
1631474940000|2021-09-12 19:29:00|20451.62|20331.62|20449.73|20329.73|20451.72|20331.72|20449.73|20329.73|9
1631474950000|2021-09-12 19:29:10|20448.8|20328.8|20443.99|20323.99|20448.8|20328.8|20443.32|20323.32|9
1631474960000|2021-09-12 19:29:20|20443.91|20323.91|20449.63|20329.63|20449.63|20329.63|20443.91|20323.91|10
1631474970000|2021-09-12 19:29:30|20450.23|20330.23|20460.12|20340.12|20460.12|20340.12|20450.23|20330.23|10
1631474980000|2021-09-12 19:29:40|20460.59|20340.59|20459.76|20339.76|20462.11|20342.11|20459.6|20339.6|10
1631474990000|2021-09-12 19:29:50|20459.53|20339.53|20461.25|20341.25|20461.33|20341.33|20459.11|20339.11|10
1631475000000|2021-09-12 19:30:00|20461.22|20341.22|20461.21|20341.21|20461.98|20341.98|20460.28|20340.28|10
1631475010000|2021-09-12 19:30:10|20461.9|20341.9|20468.66|20348.66|20468.66|20348.66|20461.9|20341.9|10
1631475020000|2021-09-12 19:30:20|20469.02|20349.02|20471.4|20351.4|20471.4|20351.4|20469.02|20349.02|10
1631475030000|2021-09-12 19:30:30|20471.68|20351.68|20473.2|20353.2|20473.81|20353.81|20471.68|20351.68|10
1631475040000|2021-09-12 19:30:40|20473.14|20353.14|20474.67|20354.67|20474.67|20354.67|20473.01|20353.01|10
1631475050000|2021-09-12 19:30:50|20474.9|20354.9|20473.2|20353.2|20474.93|20354.93|20472.71|20352.71|10
1631475060000|2021-09-12 19:31:00|20473.58|20353.58|20472.84|20352.84|20473.58|20353.58|20472.24|20352.24|9
1631475070000|2021-09-12 19:31:10|20472.01|20352.01|20473.37|20353.37|20473.66|20353.66|20471.33|20351.33|9
1631475080000|2021-09-12 19:31:20|20473.65|20353.65|20473.93|20353.93|20473.93|20353.93|20473.07|20353.07|10
1631475090000|2021-09-12 19:31:30|20473.73|20353.73|20476.3|20356.3|20476.3|20356.3|20473.73|20353.73|10
1631475100000|2021-09-12 19:31:40|20476.46|20356.46|20475.07|20355.07|20476.46|20356.46|20474.36|20354.36|10
1631475110000|2021-09-12 19:31:50|20476.03|20356.03|20476.82|20356.82|20477.94|20357.94|20476.03|20356.03|10
1631475120000|2021-09-12 19:32:00|20477.08|20357.08|20478.86|20358.86|20478.86|20358.86|20477.08|20357.08|10
1631475130000|2021-09-12 19:32:10|20478.54|20358.54|20477.23|20357.23|20479.01|20359.01|20477.23|20357.23|10
1631475140000|2021-09-12 19:32:20|20476.28|20356.28|20473.49|20353.49|20476.28|20356.28|20472.53|20352.53|9
1631475150000|2021-09-12 19:32:30|20473.66|20353.66|20475.77|20355.77|20475.98|20355.98|20473.66|20353.66|10
1631475160000|2021-09-12 19:32:40|20476.17|20356.17|20478.9|20358.9|20478.94|20358.94|20476.17|20356.17|10
1631475170000|2021-09-12 19:32:50|20478.54|20358.54|20478.21|20358.21|20479.46|20359.46|20478.21|20358.21|10
1631475180000|2021-09-12 19:33:00|20477.76|20357.76|20473.81|20353.81|20477.76|20357.76|20473.81|20353.81|10
1631475190000|2021-09-12 19:33:10|20475.24|20355.24|20479.06|20359.06|20479.06|20359.06|20475.24|20355.24|10
1631475200000|2021-09-12 19:33:20|20479.08|20359.08|20477.93|20357.93|20479.49|20359.49|20477.93|20357.93|10
1631475210000|2021-09-12 19:33:30|20478.21|20358.21|20479.53|20359.53|20479.65|20359.65|20478.21|20358.21|9
1631475220000|2021-09-12 19:33:40|20479.79|20359.79|20479.12|20359.12|20479.79|20359.79|20478.75|20358.75|10
1631475230000|2021-09-12 19:33:50|20479.21|20359.21|20478.54|20358.54|20479.21|20359.21|20478.32|20358.32|10
1631475240000|2021-09-12 19:34:00|20478.52|20358.52|20478.49|20358.49|20478.63|20358.63|20478.3|20358.3|9
1631475250000|2021-09-12 19:34:10|20478.9|20358.9|20479.17|20359.17|20479.17|20359.17|20478.38|20358.38|10
1631475260000|2021-09-12 19:34:20|20479.05|20359.05|20478.46|20358.46|20479.05|20359.05|20478.46|20358.46|8
1631475270000|2021-09-12 19:34:30|20478.34|20358.34|20480.08|20360.08|20480.08|20360.08|20477.97|20357.97|10
1631475280000|2021-09-12 19:34:40|20480.17|20360.17|20482.13|20362.13|20483.37|20363.37|20480.17|20360.17|10
1631475290000|2021-09-12 19:34:50|20481.65|20361.65|20486.09|20366.09|20486.21|20366.21|20481.65|20361.65|10
1631475300000|2021-09-12 19:35:00|20486.11|20366.11|20489.06|20369.06|20489.06|20369.06|20485.98|20365.98|10
1631475310000|2021-09-12 19:35:10|20489.37|20369.37|20493.46|20373.46|20493.46|20373.46|20489.37|20369.37|8
1631475320000|2021-09-12 19:35:20|20492.81|20372.81|20496.06|20376.06|20496.11|20376.11|20492.81|20372.81|10
1631475330000|2021-09-12 19:35:30|20495.85|20375.85|20498.18|20378.18|20498.76|20378.76|20495.25|20375.25|9
1631475340000|2021-09-12 19:35:40|20498.41|20378.41|20506.24|20386.24|20506.24|20386.24|20498.41|20378.41|10
1631475350000|2021-09-12 19:35:50|20506.25|20386.25|20503.94|20383.94|20507.2|20387.2|20503.94|20383.94|10
1631475360000|2021-09-12 19:36:00|20504.32|20384.32|20504.34|20384.34|20504.52|20384.52|20503.72|20383.72|10
1631475370000|2021-09-12 19:36:10|20505.5|20385.5|20504.79|20384.79|20505.5|20385.5|20504.11|20384.11|9
1631475380000|2021-09-12 19:36:20|20504.5|20384.5|20504.02|20384.02|20504.5|20384.5|20503.53|20383.53|10
1631475390000|2021-09-12 19:36:30|20503.68|20383.68|20500.08|20380.08|20505.28|20385.28|20500.08|20380.08|10
1631475400000|2021-09-12 19:36:40|20500.02|20380.02|20497.39|20377.39|20500.02|20380.02|20496.87|20376.87|10
1631475410000|2021-09-12 19:36:50|20497.16|20377.16|20498.36|20378.36|20498.36|20378.36|20497.03|20377.03|9
1631475420000|2021-09-12 19:37:00|20498.21|20378.21|20500.53|20380.53|20500.8|20380.8|20496.92|20376.92|8
1631475430000|2021-09-12 19:37:10|20500.19|20380.19|20502.77|20382.77|20502.9|20382.9|20500.19|20380.19|10
1631475440000|2021-09-12 19:37:20|20503.76|20383.76|20506.37|20386.37|20506.63|20386.63|20503.76|20383.76|10
1631475450000|2021-09-12 19:37:30|20506.36|20386.36|20508.39|20388.39|20508.39|20388.39|20506.23|20386.23|9
1631475460000|2021-09-12 19:37:40|20508.5|20388.5|20508.99|20388.99|20509.66|20389.66|20508.5|20388.5|10
1631475470000|2021-09-12 19:37:50|20507.37|20387.37|20499.48|20379.48|20507.37|20387.37|20499.48|20379.48|9
1631475480000|2021-09-12 19:38:00|20498.93|20378.93|20497.33|20377.33|20499.44|20379.44|20497.33|20377.33|10
1631475490000|2021-09-12 19:38:10|20494.93|20374.93|20494.34|20374.34|20494.93|20374.93|20493.31|20373.31|10
1631475500000|2021-09-12 19:38:20|20494.52|20374.52|20499.07|20379.07|20499.07|20379.07|20494.39|20374.39|10
1631475510000|2021-09-12 19:38:30|20499.55|20379.55|20504.64|20384.64|20504.64|20384.64|20498.89|20378.89|10
1631475520000|2021-09-12 19:38:40|20504.05|20384.05|20508.15|20388.15|20508.15|20388.15|20504.05|20384.05|9
1631475530000|2021-09-12 19:38:50|20508.05|20388.05|20510.67|20390.67|20510.67|20390.67|20508.05|20388.05|10
1631475540000|2021-09-12 19:39:00|20511.08|20391.08|20509.44|20389.44|20511.25|20391.25|20509.44|20389.44|9
1631475550000|2021-09-12 19:39:10|20508.79|20388.79|20507.66|20387.66|20508.79|20388.79|20507.42|20387.42|10
1631475560000|2021-09-12 19:39:20|20507.4|20387.4|20507.42|20387.42|20507.64|20387.64|20507.19|20387.19|9
1631475570000|2021-09-12 19:39:30|20507.61|20387.61|20508.62|20388.62|20508.93|20388.93|20507.61|20387.61|9
1631475580000|2021-09-12 19:39:40|20509.22|20389.22|20510.47|20390.47|20510.77|20390.77|20509.22|20389.22|9
1631475590000|2021-09-12 19:39:50|20510.3|20390.3|20506.87|20386.87|20510.51|20390.51|20506.87|20386.87|10
1631475600000|2021-09-12 19:40:00|20507.11|20387.11|20509.52|20389.52|20509.52|20389.52|20507.11|20387.11|8
1631475610000|2021-09-12 19:40:10|20509.7|20389.7|20512.32|20392.32|20512.32|20392.32|20509.7|20389.7|10
1631475620000|2021-09-12 19:40:20|20512.42|20392.42|20514.91|20394.91|20515.23|20395.23|20512.42|20392.42|9
1631475630000|2021-09-12 19:40:30|20514.76|20394.76|20515.75|20395.75|20515.75|20395.75|20514.65|20394.65|10
1631475640000|2021-09-12 19:40:40|20515.76|20395.76|20515.73|20395.73|20515.76|20395.76|20515.06|20395.06|9
1631475650000|2021-09-12 19:40:50|20516.51|20396.51|20515.29|20395.29|20516.57|20396.57|20515.29|20395.29|10
1631475660000|2021-09-12 19:41:00|20514.27|20394.27|20512.38|20392.38|20514.27|20394.27|20511.27|20391.27|9
1631475670000|2021-09-12 19:41:10|20512.37|20392.37|20514.22|20394.22|20514.22|20394.22|20512.23|20392.23|10
1631475680000|2021-09-12 19:41:20|20513.88|20393.88|20513.63|20393.63|20514.49|20394.49|20513.63|20393.63|10
1631475690000|2021-09-12 19:41:30|20513.71|20393.71|20513.25|20393.25|20513.71|20393.71|20511.85|20391.85|9
1631475700000|2021-09-12 19:41:40|20513.28|20393.28|20514.25|20394.25|20514.25|20394.25|20512.6|20392.6|10
1631475710000|2021-09-12 19:41:50|20515.32|20395.32|20510.66|20390.66|20515.32|20395.32|20510.66|20390.66|10
1631475720000|2021-09-12 19:42:00|20509.28|20389.28|20508.97|20388.97|20510.09|20390.09|20508|20388|10
1631475730000|2021-09-12 19:42:10|20509.03|20389.03|20507.73|20387.73|20509.09|20389.09|20507.23|20387.23|10
1631475740000|2021-09-12 19:42:20|20507.75|20387.75|20508.88|20388.88|20509.97|20389.97|20507.75|20387.75|10
1631475750000|2021-09-12 19:42:30|20508.62|20388.62|20506.79|20386.79|20508.62|20388.62|20506.79|20386.79|8
1631475760000|2021-09-12 19:42:40|20506.95|20386.95|20508.35|20388.35|20508.35|20388.35|20506.95|20386.95|10
1631475770000|2021-09-12 19:42:50|20508.52|20388.52|20510.84|20390.84|20510.84|20390.84|20508.31|20388.31|9
1631475780000|2021-09-12 19:43:00|20510.51|20390.51|20509.48|20389.48|20510.51|20390.51|20509.48|20389.48|10
1631475790000|2021-09-12 19:43:10|20509.54|20389.54|20510.68|20390.68|20510.68|20390.68|20509.35|20389.35|10
1631475800000|2021-09-12 19:43:20|20510.64|20390.64|20511.22|20391.22|20511.56|20391.56|20510.54|20390.54|10
1631475810000|2021-09-12 19:43:30|20511.28|20391.28|20505.02|20385.02|20511.28|20391.28|20505.02|20385.02|10
1631475820000|2021-09-12 19:43:40|20503.3|20383.3|20500.32|20380.32|20503.3|20383.3|20500.32|20380.32|10
1631475830000|2021-09-12 19:43:50|20499.6|20379.6|20499.27|20379.27|20500.46|20380.46|20499.27|20379.27|9
1631475840000|2021-09-12 19:44:00|20499.69|20379.69|20499.38|20379.38|20499.71|20379.71|20499.16|20379.16|9
1631475850000|2021-09-12 19:44:10|20499.07|20379.07|20498.14|20378.14|20499.07|20379.07|20497.67|20377.67|9
1631475860000|2021-09-12 19:44:20|20497.93|20377.93|20498.56|20378.56|20498.56|20378.56|20497.7|20377.7|8
1631475870000|2021-09-12 19:44:30|20498.47|20378.47|20498.29|20378.29|20498.9|20378.9|20498.29|20378.29|9
1631475880000|2021-09-12 19:44:40|20498.86|20378.86|20502.39|20382.39|20502.39|20382.39|20498.86|20378.86|9
1631475890000|2021-09-12 19:44:50|20501.69|20381.69|20498.78|20378.78|20501.69|20381.69|20498.78|20378.78|9
1631475900000|2021-09-12 19:45:00|20498.96|20378.96|20499.68|20379.68|20499.68|20379.68|20498.96|20378.96|10
1631475910000|2021-09-12 19:45:10|20500.4|20380.4|20500.86|20380.86|20501.27|20381.27|20500.4|20380.4|10
1631475920000|2021-09-12 19:45:20|20501.01|20381.01|20501.07|20381.07|20501.3|20381.3|20501.01|20381.01|7
1631475930000|2021-09-12 19:45:30|20501.21|20381.21|20501.81|20381.81|20501.81|20381.81|20500.4|20380.4|9
1631475940000|2021-09-12 19:45:40|20502.03|20382.03|20500.13|20380.13|20502.03|20382.03|20500.13|20380.13|9
1631475950000|2021-09-12 19:45:50|20500|20380|20499.65|20379.65|20500|20380|20499.2|20379.2|9
1631475960000|2021-09-12 19:46:00|20499.71|20379.71|20499.59|20379.59|20500.67|20380.67|20499.09|20379.09|9
1631475970000|2021-09-12 19:46:10|20497.6|20377.6|20495.98|20375.98|20497.88|20377.88|20495.86|20375.86|10
1631475980000|2021-09-12 19:46:20|20496.16|20376.16|20492.75|20372.75|20496.16|20376.16|20491.5|20371.5|10
1631475990000|2021-09-12 19:46:30|20492.76|20372.76|20490.27|20370.27|20492.76|20372.76|20490.27|20370.27|10
1631476000000|2021-09-12 19:46:40|20490.1|20370.1|20485.87|20365.87|20490.1|20370.1|20485.64|20365.64|10
1631476010000|2021-09-12 19:46:50|20485.6|20365.6|20486.88|20366.88|20487.23|20367.23|20485.6|20365.6|9
1631476020000|2021-09-12 19:47:00|20486.85|20366.85|20484.3|20364.3|20486.86|20366.86|20483.83|20363.83|10
1631476030000|2021-09-12 19:47:10|20483.56|20363.56|20483.27|20363.27|20484.09|20364.09|20482.82|20362.82|10
1631476040000|2021-09-12 19:47:20|20482.74|20362.74|20484.32|20364.32|20484.32|20364.32|20482.55|20362.55|9
1631476050000|2021-09-12 19:47:30|20484.3|20364.3|20489.72|20369.72|20489.72|20369.72|20484.3|20364.3|10
1631476060000|2021-09-12 19:47:40|20489.81|20369.81|20490.47|20370.47|20490.47|20370.47|20489.49|20369.49|9
1631476070000|2021-09-12 19:47:50|20490.61|20370.61|20489.73|20369.73|20490.91|20370.91|20488.67|20368.67|10
1631476080000|2021-09-12 19:48:00|20489.8|20369.8|20487.43|20367.43|20489.84|20369.84|20487.43|20367.43|9
1631476090000|2021-09-12 19:48:10|20487.28|20367.28|20486.64|20366.64|20487.28|20367.28|20485.95|20365.95|10
1631476100000|2021-09-12 19:48:20|20484.76|20364.76|20486.05|20366.05|20486.05|20366.05|20484.58|20364.58|8
1631476110000|2021-09-12 19:48:30|20486.63|20366.63|20486.34|20366.34|20487.15|20367.15|20486.34|20366.34|10
1631476120000|2021-09-12 19:48:40|20486.32|20366.32|20487.95|20367.95|20488.24|20368.24|20486.32|20366.32|9
1631476130000|2021-09-12 19:48:50|20488.09|20368.09|20487.56|20367.56|20488.27|20368.27|20487.56|20367.56|10
1631476140000|2021-09-12 19:49:00|20487.95|20367.95|20483.99|20363.99|20487.95|20367.95|20483.99|20363.99|9
1631476150000|2021-09-12 19:49:10|20483.63|20363.63|20474.17|20354.17|20483.63|20363.63|20474.17|20354.17|10
1631476160000|2021-09-12 19:49:20|20474.06|20354.06|20477.98|20357.98|20477.98|20357.98|20473.63|20353.63|10
1631476170000|2021-09-12 19:49:30|20478.51|20358.51|20481.35|20361.35|20481.35|20361.35|20478.42|20358.42|9
1631476180000|2021-09-12 19:49:40|20480.51|20360.51|20480.3|20360.3|20481|20361|20480.14|20360.14|10
1631476190000|2021-09-12 19:49:50|20480.32|20360.32|20479.29|20359.29|20480.32|20360.32|20479.13|20359.13|9
1631476200000|2021-09-12 19:50:00|20479.11|20359.11|20475.85|20355.85|20479.11|20359.11|20475.81|20355.81|10
1631476210000|2021-09-12 19:50:10|20475.57|20355.57|20472.18|20352.18|20475.57|20355.57|20472.18|20352.18|10
1631476220000|2021-09-12 19:50:20|20471.81|20351.81|20470.72|20350.72|20471.81|20351.81|20470.72|20350.72|10
1631476230000|2021-09-12 19:50:30|20470.43|20350.43|20475.13|20355.13|20475.13|20355.13|20470.43|20350.43|9
1631476240000|2021-09-12 19:50:40|20475.24|20355.24|20478.59|20358.59|20478.59|20358.59|20475.24|20355.24|10
1631476250000|2021-09-12 19:50:50|20478.77|20358.77|20483.99|20355.99|20484.38|20358.77|20478.77|20354.77|11
1631476260000|2021-09-12 19:51:00|20482.92|20354.92|20480.28|20352.28|20482.92|20354.92|20479.53|20351.53|10
1631476270000|2021-09-12 19:51:10|20480.35|20352.35|20479.31|20351.31|20480.35|20352.35|20479.05|20351.05|9
1631476280000|2021-09-12 19:51:20|20479.25|20351.25|20475.3|20347.3|20479.28|20351.28|20475.3|20347.3|9
1631476290000|2021-09-12 19:51:30|20475.52|20347.52|20475.03|20347.03|20475.71|20347.71|20474.94|20346.94|10
1631476300000|2021-09-12 19:51:40|20475.5|20347.5|20475.25|20347.25|20475.58|20347.58|20474.73|20346.73|10
1631476310000|2021-09-12 19:51:50|20475.01|20347.01|20474.81|20346.81|20475.34|20347.34|20474.81|20346.81|10
1631476320000|2021-09-12 19:52:00|20474.47|20346.47|20472.56|20344.56|20474.47|20346.47|20472.56|20344.56|9
1631476330000|2021-09-12 19:52:10|20472.39|20344.39|20471.36|20343.36|20472.39|20344.39|20471.22|20343.22|10
1631476340000|2021-09-12 19:52:20|20471.07|20343.07|20471.69|20343.69|20471.69|20343.69|20471.07|20343.07|9
1631476350000|2021-09-12 19:52:30|20471.87|20343.87|20474.24|20346.24|20474.29|20346.29|20471.87|20343.87|9
1631476360000|2021-09-12 19:52:40|20474.21|20346.21|20476.49|20348.49|20476.49|20348.49|20474.21|20346.21|10
1631476370000|2021-09-12 19:52:50|20476.28|20348.28|20473.19|20345.19|20476.28|20348.28|20472.94|20344.94|10
1631476380000|2021-09-12 19:53:00|20473.1|20345.1|20471.59|20343.59|20473.24|20345.24|20470.78|20342.78|10
1631476390000|2021-09-12 19:53:10|20471.5|20343.5|20471.42|20343.42|20471.5|20343.5|20471.06|20343.06|10
1631476400000|2021-09-12 19:53:20|20472.02|20344.02|20470.71|20342.71|20472.11|20344.11|20470.71|20342.71|10
1631476410000|2021-09-12 19:53:30|20470.32|20342.32|20470.71|20342.71|20471.2|20343.2|20469.75|20341.75|10
1631476420000|2021-09-12 19:53:40|20471.15|20343.15|20468.47|20340.47|20471.15|20343.15|20468.38|20340.38|10
1631476430000|2021-09-12 19:53:50|20468.42|20340.42|20462.42|20334.42|20468.42|20340.42|20462.4|20334.4|10
1631476440000|2021-09-12 19:54:00|20462.25|20334.25|20462.04|20334.04|20463.27|20335.27|20461.85|20333.85|10
1631476450000|2021-09-12 19:54:10|20463.13|20335.13|20461.69|20333.69|20463.13|20335.13|20461.6|20333.6|8
1631476460000|2021-09-12 19:54:20|20461.5|20333.5|20461.13|20333.13|20461.54|20333.54|20460.95|20332.95|9
1631476470000|2021-09-12 19:54:30|20460.95|20332.95|20460.47|20332.47|20460.95|20332.95|20459.44|20331.44|10
1631476480000|2021-09-12 19:54:40|20460.31|20332.31|20461.45|20333.45|20461.45|20333.45|20458.84|20330.84|10
1631476490000|2021-09-12 19:54:50|20461.54|20333.54|20460.49|20332.49|20461.54|20333.54|20460.49|20332.49|9
1631476500000|2021-09-12 19:55:00|20460.58|20332.58|20460.4|20332.4|20461.36|20333.36|20460.4|20332.4|9
1631476510000|2021-09-12 19:55:10|20460.6|20332.6|20459.81|20331.81|20461.09|20333.09|20459.81|20331.81|9
1631476520000|2021-09-12 19:55:20|20460.19|20332.19|20462.36|20334.36|20462.36|20334.36|20459.93|20331.93|9
1631476530000|2021-09-12 19:55:30|20464.24|20336.24|20468.88|20340.88|20469.17|20341.17|20463.88|20335.88|10
1631476540000|2021-09-12 19:55:40|20468.84|20340.84|20469.24|20341.24|20469.82|20341.82|20468.84|20340.84|10
1631476550000|2021-09-12 19:55:50|20469.64|20341.64|20471.7|20343.7|20471.7|20343.7|20469.64|20341.64|10
1631476560000|2021-09-12 19:56:00|20471.86|20343.86|20469.35|20341.35|20472.3|20344.3|20468.22|20340.22|10
1631476570000|2021-09-12 19:56:10|20469.56|20341.56|20472.42|20344.42|20472.42|20344.42|20469.56|20341.56|10
1631476580000|2021-09-12 19:56:20|20472.76|20344.76|20473.77|20345.77|20473.77|20345.77|20472.67|20344.67|10
1631476590000|2021-09-12 19:56:30|20473.5|20345.5|20475.59|20347.59|20475.63|20347.63|20473.5|20345.5|10
1631476600000|2021-09-12 19:56:40|20475.7|20347.7|20476.49|20348.49|20476.49|20348.49|20475.65|20347.65|9
1631476610000|2021-09-12 19:56:50|20476.5|20348.5|20475.89|20347.89|20476.62|20348.62|20475.52|20347.52|10
1631476620000|2021-09-12 19:57:00|20476.32|20348.32|20476.44|20348.44|20476.45|20348.45|20475.99|20347.99|8
1631476630000|2021-09-12 19:57:10|20476.42|20348.42|20477.21|20349.21|20477.21|20349.21|20476.03|20348.03|9
1631476640000|2021-09-12 19:57:20|20477.01|20349.01|20481.48|20353.48|20481.48|20353.48|20477.01|20349.01|10
1631476650000|2021-09-12 19:57:30|20481.47|20353.47|20485.45|20357.45|20485.45|20357.45|20481.47|20353.47|8
1631476660000|2021-09-12 19:57:40|20485.64|20357.64|20485.71|20357.71|20486.42|20358.42|20485.64|20357.64|10
1631476670000|2021-09-12 19:57:50|20485.79|20357.79|20486.24|20358.24|20486.24|20358.24|20485.42|20357.42|8
1631476680000|2021-09-12 19:58:00|20486.13|20358.13|20484.7|20356.7|20486.23|20358.23|20484.64|20356.64|10
1631476690000|2021-09-12 19:58:10|20484.65|20356.65|20483.3|20355.3|20484.65|20356.65|20482.01|20354.01|10
1631476700000|2021-09-12 19:58:20|20483.69|20355.69|20485.29|20357.29|20485.4|20357.4|20483.69|20355.69|9
1631476710000|2021-09-12 19:58:30|20484.99|20356.99|20482.54|20354.54|20484.99|20356.99|20482.54|20354.54|10
1631476720000|2021-09-12 19:58:40|20480.63|20352.63|20480.51|20352.51|20480.86|20352.86|20479.93|20351.93|8
1631476730000|2021-09-12 19:58:50|20479.83|20351.83|20479.77|20351.77|20479.85|20351.85|20479.39|20351.39|9
1631476740000|2021-09-12 19:59:00|20479.68|20351.68|20479.57|20351.57|20481.5|20353.5|20479.11|20351.11|8
1631476750000|2021-09-12 19:59:10|20478.78|20350.78|20477.95|20349.95|20478.78|20350.78|20477.95|20349.95|10
1631476760000|2021-09-12 19:59:20|20477.72|20349.72|20480.85|20352.85|20480.85|20352.85|20477.44|20349.44|10
1631476770000|2021-09-12 19:59:30|20483.63|20355.63|20484.91|20356.91|20485.4|20357.4|20483.63|20355.63|10
1631476780000|2021-09-12 19:59:40|20484.96|20356.96|20485.03|20357.03|20485.54|20357.54|20484.87|20356.87|10
1631476790000|2021-09-12 19:59:50|20485.1|20357.1|20484.03|20356.03|20485.26|20357.26|20484.03|20356.03|10
1631476800000|2021-09-12 20:00:00|20483.37|20355.37|20480.08|20352.08|20484.4|20356.4|20480.08|20352.08|10
1631476810000|2021-09-12 20:00:10|20479.35|20351.35|20475.94|20347.94|20479.35|20351.35|20475.94|20347.94|10
1631476820000|2021-09-12 20:00:20|20476.19|20348.19|20471.38|20343.38|20476.19|20348.19|20471.25|20343.25|9
1631476830000|2021-09-12 20:00:30|20471.1|20343.1|20468.21|20340.21|20471.1|20343.1|20468.13|20340.13|10
1631476840000|2021-09-12 20:00:40|20468.94|20340.94|20468.34|20340.34|20468.94|20340.94|20467.52|20339.52|9
1631476850000|2021-09-12 20:00:50|20468.55|20340.55|20467.99|20339.99|20468.86|20340.86|20467.97|20339.97|9
1631476860000|2021-09-12 20:01:00|20467.47|20339.47|20467.03|20339.03|20468.03|20340.03|20466.66|20338.66|9
1631476870000|2021-09-12 20:01:10|20466.61|20338.61|20463.72|20335.72|20466.61|20338.61|20463.72|20335.72|10
1631476880000|2021-09-12 20:01:20|20463.14|20335.14|20462.24|20334.24|20463.14|20335.14|20462.24|20334.24|9
1631476890000|2021-09-12 20:01:30|20462.58|20334.58|20459.68|20331.68|20462.58|20334.58|20459.68|20331.68|10
1631476900000|2021-09-12 20:01:40|20459.08|20331.08|20458.61|20330.61|20459.08|20331.08|20456.66|20328.66|10
1631476910000|2021-09-12 20:01:50|20459.28|20331.28|20465.16|20337.16|20465.16|20337.16|20459.26|20331.26|10
1631476920000|2021-09-12 20:02:00|20465.25|20337.25|20463.23|20335.23|20466.07|20338.07|20463.23|20335.23|10
1631476930000|2021-09-12 20:02:10|20462.83|20334.83|20462.93|20334.93|20463.12|20335.12|20460.93|20332.93|9
1631476940000|2021-09-12 20:02:20|20463.83|20335.83|20463.38|20335.38|20463.83|20335.83|20462.72|20334.72|10
1631476950000|2021-09-12 20:02:30|20462.64|20334.64|20441.8|20313.8|20462.74|20334.74|20441.8|20313.8|10
1631476960000|2021-09-12 20:02:40|20437.12|20309.12|20398.93|20270.93|20437.12|20309.12|20398.93|20270.93|10
1631476970000|2021-09-12 20:02:50|20435.12|20307.12|20413.13|20285.13|20435.12|20307.12|20413.13|20285.13|10
1631476980000|2021-09-12 20:03:00|20411.21|20283.21|20395.03|20267.03|20411.21|20283.21|20395.03|20267.03|10
1631476990000|2021-09-12 20:03:10|20395.29|20267.29|20395.16|20267.16|20400.09|20272.09|20395.16|20267.16|10
1631477000000|2021-09-12 20:03:20|20395.06|20267.06|20407.5|20279.5|20407.5|20279.5|20395.06|20267.06|10
1631477010000|2021-09-12 20:03:30|20407.91|20279.91|20415.18|20287.18|20415.57|20287.57|20407.91|20279.91|10
1631477020000|2021-09-12 20:03:40|20416.34|20288.34|20416.9|20288.9|20417.24|20289.24|20416.31|20288.31|10
1631477030000|2021-09-12 20:03:50|20417.97|20289.97|20421.02|20293.02|20422.22|20294.22|20417.97|20289.97|10
1631477040000|2021-09-12 20:04:00|20420.82|20292.82|20424.43|20296.43|20424.43|20296.43|20420.82|20292.82|10
1631477050000|2021-09-12 20:04:10|20425.45|20297.45|20427.26|20299.26|20427.44|20299.44|20425.45|20297.45|10
1631477060000|2021-09-12 20:04:20|20428.1|20300.1|20433.79|20305.79|20433.79|20305.79|20428.1|20300.1|10
1631477070000|2021-09-12 20:04:30|20436.66|20308.66|20442.35|20314.35|20442.35|20314.35|20436.66|20308.66|10
1631477080000|2021-09-12 20:04:40|20444.05|20316.05|20448.32|20320.32|20449.55|20321.55|20444.05|20316.05|10
1631477090000|2021-09-12 20:04:50|20447.23|20319.23|20452.74|20324.74|20453.28|20325.28|20447.23|20319.23|10
1631477100000|2021-09-12 20:05:00|20452.42|20324.42|20446.28|20318.28|20452.48|20324.48|20444.89|20316.89|10
1631477110000|2021-09-12 20:05:10|20447.13|20319.13|20452.32|20324.32|20452.32|20324.32|20447.02|20319.02|10
1631477120000|2021-09-12 20:05:20|20452.86|20324.86|20460.39|20332.39|20460.39|20332.39|20452.86|20324.86|10
1631477130000|2021-09-12 20:05:30|20461.1|20333.1|20471.81|20343.81|20471.81|20343.81|20461.1|20333.1|10
1631477140000|2021-09-12 20:05:40|20472.11|20344.11|20476.83|20348.83|20476.83|20348.83|20471.24|20343.24|10
1631477150000|2021-09-12 20:05:50|20477.66|20349.66|20484|20356|20484|20356|20477.66|20349.66|10
1631477160000|2021-09-12 20:06:00|20484.58|20356.58|20493.77|20365.77|20493.77|20365.77|20483.66|20355.66|10
1631477170000|2021-09-12 20:06:10|20493.02|20365.02|20492.42|20364.42|20493.02|20365.02|20491.02|20363.02|10
1631477180000|2021-09-12 20:06:20|20496.07|20368.07|20503.3|20375.3|20503.66|20375.66|20496.07|20368.07|10
1631477190000|2021-09-12 20:06:30|20503.04|20375.04|20506.29|20378.29|20506.29|20378.29|20503.04|20375.04|10
1631477200000|2021-09-12 20:06:40|20507.07|20379.07|20514.15|20386.15|20514.15|20386.15|20507.07|20379.07|10
1631477210000|2021-09-12 20:06:50|20514.68|20386.68|20513.1|20385.1|20514.83|20386.83|20511.15|20383.15|10
1631477220000|2021-09-12 20:07:00|20512.91|20384.91|20513.57|20385.57|20513.57|20385.57|20511.23|20383.23|10
1631477230000|2021-09-12 20:07:10|20513.74|20385.74|20514.12|20386.12|20515.24|20387.24|20513.35|20385.35|10
1631477240000|2021-09-12 20:07:20|20514.83|20386.83|20516.24|20388.24|20516.24|20388.24|20514.83|20386.83|10
1631477250000|2021-09-12 20:07:30|20516.81|20388.81|20524.75|20396.75|20524.75|20396.75|20516.81|20388.81|10
1631477260000|2021-09-12 20:07:40|20526.8|20398.8|20533.03|20405.03|20533.03|20405.03|20526.8|20398.8|10
1631477270000|2021-09-12 20:07:50|20534.28|20406.28|20534.33|20406.33|20536.32|20408.32|20533.78|20405.78|10
1631477280000|2021-09-12 20:08:00|20535.21|20407.21|20537.05|20409.05|20537.71|20409.71|20535.21|20407.21|9
1631477290000|2021-09-12 20:08:10|20536.63|20408.63|20536.3|20408.3|20537.65|20409.65|20536.09|20408.09|10
1631477300000|2021-09-12 20:08:20|20536.72|20408.72|20537.86|20409.86|20537.86|20409.86|20536.35|20408.35|10
1631477310000|2021-09-12 20:08:30|20536|20408|20541.59|20413.59|20541.59|20413.59|20536|20408|10
1631477320000|2021-09-12 20:08:40|20542.55|20414.55|20543.47|20415.47|20544.04|20416.04|20542.04|20414.04|10
1631477330000|2021-09-12 20:08:50|20544.04|20416.04|20544.45|20416.45|20545.05|20417.05|20543.85|20415.85|9
1631477340000|2021-09-12 20:09:00|20545.88|20417.88|20545.34|20417.34|20545.88|20417.88|20544.46|20416.46|10
1631477350000|2021-09-12 20:09:10|20545.15|20417.15|20547.45|20419.45|20547.45|20419.45|20545.08|20417.08|10
1631477360000|2021-09-12 20:09:20|20547.31|20419.31|20546.96|20418.96|20548.29|20420.29|20546.96|20418.96|10
1631477370000|2021-09-12 20:09:30|20547.12|20419.12|20544.1|20416.1|20547.12|20419.12|20544|20416|10
1631477380000|2021-09-12 20:09:40|20543.63|20415.63|20542.76|20414.76|20543.63|20415.63|20542.64|20414.64|10
1631477390000|2021-09-12 20:09:50|20542.72|20414.72|20540.32|20412.32|20542.73|20414.73|20540.07|20412.07|10
1631477400000|2021-09-12 20:10:00|20539.64|20411.64|20538.94|20410.94|20539.64|20411.64|20538.66|20410.66|10
1631477410000|2021-09-12 20:10:10|20538.88|20410.88|20538.38|20410.38|20539.47|20411.47|20537.96|20409.96|10
1631477420000|2021-09-12 20:10:20|20538.47|20410.47|20538.93|20410.93|20539.61|20411.61|20537.98|20409.98|10
1631477430000|2021-09-12 20:10:30|20538.86|20410.86|20546.23|20418.23|20546.23|20418.23|20538.82|20410.82|8
1631477440000|2021-09-12 20:10:40|20547.46|20419.46|20551.51|20423.51|20551.51|20423.51|20547.24|20419.24|10
1631477450000|2021-09-12 20:10:50|20552.83|20424.83|20557.97|20429.97|20557.97|20429.97|20552.83|20424.83|10
1631477460000|2021-09-12 20:11:00|20560.01|20432.01|20559.23|20431.23|20561.47|20433.47|20558.46|20430.46|10
1631477470000|2021-09-12 20:11:10|20557.83|20429.83|20559.85|20431.85|20559.85|20431.85|20556.78|20428.78|10
1631477480000|2021-09-12 20:11:20|20559.11|20431.11|20560.71|20432.71|20561.16|20433.16|20559.11|20431.11|9
1631477490000|2021-09-12 20:11:30|20560.79|20432.79|20559.65|20431.65|20560.79|20432.79|20558.92|20430.92|10
1631477500000|2021-09-12 20:11:40|20559.31|20431.31|20560.01|20432.01|20560.72|20432.72|20559.02|20431.02|10
1631477510000|2021-09-12 20:11:50|20560.09|20432.09|20560.07|20432.07|20561.25|20433.25|20560.07|20432.07|9
1631477520000|2021-09-12 20:12:00|20560.29|20432.29|20561.11|20433.11|20561.11|20433.11|20559.68|20431.68|10
1631477530000|2021-09-12 20:12:10|20560.18|20432.18|20560.18|20432.18|20560.64|20432.64|20559.31|20431.31|10
1631477540000|2021-09-12 20:12:20|20560.46|20432.46|20558.54|20430.54|20560.46|20432.46|20558.54|20430.54|10
1631477550000|2021-09-12 20:12:30|20558.44|20430.44|20558.11|20430.11|20559.17|20431.17|20558.11|20430.11|10
1631477560000|2021-09-12 20:12:40|20558.06|20430.06|20558.73|20430.73|20558.73|20430.73|20557.85|20429.85|9
1631477570000|2021-09-12 20:12:50|20558.85|20430.85|20561.25|20433.25|20561.79|20433.79|20558.64|20430.64|10
1631477580000|2021-09-12 20:13:00|20561.06|20433.06|20562.32|20434.32|20562.36|20434.36|20560.3|20432.3|9
1631477590000|2021-09-12 20:13:10|20562.67|20434.67|20563.97|20435.97|20564.17|20436.17|20562.67|20434.67|10
1631477600000|2021-09-12 20:13:20|20563.61|20435.61|20562.21|20434.21|20563.86|20435.86|20562.21|20434.21|10
1631477610000|2021-09-12 20:13:30|20561.63|20433.63|20559.95|20431.95|20561.63|20433.63|20559.93|20431.93|10
1631477620000|2021-09-12 20:13:40|20558.57|20430.57|20559.32|20431.32|20561.12|20433.12|20558.4|20430.4|10
1631477630000|2021-09-12 20:13:50|20559.03|20431.03|20558.25|20430.25|20559.07|20431.07|20557.22|20429.22|10
1631477640000|2021-09-12 20:14:00|20558.16|20430.16|20558.16|20430.16|20559.07|20431.07|20557.73|20429.73|9
1631477650000|2021-09-12 20:14:10|20558.28|20430.28|20557.08|20429.08|20558.28|20430.28|20556.96|20428.96|9
1631477660000|2021-09-12 20:14:20|20556.95|20428.95|20557.48|20429.48|20557.48|20429.48|20556.76|20428.76|9
1631477670000|2021-09-12 20:14:30|20557.93|20429.93|20558.46|20430.46|20558.58|20430.58|20557.5|20429.5|10
1631477680000|2021-09-12 20:14:40|20558.37|20430.37|20554.45|20426.45|20558.58|20430.58|20554.45|20426.45|10
1631477690000|2021-09-12 20:14:50|20554.29|20426.29|20552.66|20424.66|20554.29|20426.29|20552.3|20424.3|10
1631477700000|2021-09-12 20:15:00|20551.69|20423.69|20550.08|20422.08|20551.69|20423.69|20548.98|20420.98|10
1631477710000|2021-09-12 20:15:10|20550.06|20422.06|20545.01|20417.01|20551.25|20423.25|20544.72|20416.72|10
1631477720000|2021-09-12 20:15:20|20544.37|20416.37|20541.33|20413.33|20544.52|20416.52|20541.33|20413.33|10
1631477730000|2021-09-12 20:15:30|20541.67|20413.67|20536.65|20408.65|20541.67|20413.67|20536.65|20408.65|10
1631477740000|2021-09-12 20:15:40|20535.86|20407.86|20533.06|20405.06|20535.86|20407.86|20532.75|20404.75|10
1631477750000|2021-09-12 20:15:50|20532.65|20404.65|20531.43|20403.43|20533.01|20405.01|20531.43|20403.43|9
1631477760000|2021-09-12 20:16:00|20532.37|20404.37|20532|20404|20532.67|20404.67|20530.56|20402.56|10
1631477770000|2021-09-12 20:16:10|20531.32|20403.32|20528.31|20400.31|20531.32|20403.32|20528.31|20400.31|10
1631477780000|2021-09-12 20:16:20|20528.55|20400.55|20530.29|20402.29|20530.29|20402.29|20528.5|20400.5|10
1631477790000|2021-09-12 20:16:30|20530.07|20402.07|20534.63|20406.63|20535.22|20407.22|20530.07|20402.07|10
1631477800000|2021-09-12 20:16:40|20534.39|20406.39|20531.89|20403.89|20534.39|20406.39|20531.89|20403.89|10
1631477810000|2021-09-12 20:16:50|20531.25|20403.25|20530.46|20402.46|20532.13|20404.13|20530.46|20402.46|10
1631477820000|2021-09-12 20:17:00|20530.37|20402.37|20533.47|20405.47|20533.47|20405.47|20530.37|20402.37|10
1631477830000|2021-09-12 20:17:10|20533.38|20405.38|20533.53|20405.53|20534.83|20406.83|20532.81|20404.81|10
1631477840000|2021-09-12 20:17:20|20533.74|20405.74|20532.29|20404.29|20534.13|20406.13|20531.68|20403.68|10
1631477850000|2021-09-12 20:17:30|20532.14|20404.14|20536.99|20408.99|20536.99|20408.99|20532.14|20404.14|10
1631477860000|2021-09-12 20:17:40|20537.43|20409.43|20537.44|20409.44|20537.88|20409.88|20537.27|20409.27|10
1631477870000|2021-09-12 20:17:50|20537.53|20409.53|20539.13|20411.13|20539.13|20411.13|20537.53|20409.53|10
1631477880000|2021-09-12 20:18:00|20539.45|20411.45|20539.44|20411.44|20541|20413|20539.37|20411.37|10
1631477890000|2021-09-12 20:18:10|20539.89|20411.89|20538.72|20410.72|20539.89|20411.89|20538.51|20410.51|10
1631477900000|2021-09-12 20:18:20|20538.71|20410.71|20537.76|20409.76|20538.71|20410.71|20537.29|20409.29|8
1631477910000|2021-09-12 20:18:30|20537.75|20409.75|20537.96|20409.96|20538.62|20410.62|20537.75|20409.75|10
1631477920000|2021-09-12 20:18:40|20538.02|20410.02|20538.18|20410.18|20538.18|20410.18|20537.39|20409.39|10
1631477930000|2021-09-12 20:18:50|20537.85|20409.85|20538.17|20410.17|20538.45|20410.45|20537.33|20409.33|10
1631477940000|2021-09-12 20:19:00|20538.22|20410.22|20538.27|20410.27|20538.82|20410.82|20538.19|20410.19|10
1631477950000|2021-09-12 20:19:10|20537.82|20409.82|20537.19|20409.19|20537.82|20409.82|20536.62|20408.62|10
1631477960000|2021-09-12 20:19:20|20537.23|20409.23|20534.11|20406.11|20537.42|20409.42|20534.11|20406.11|10
1631477970000|2021-09-12 20:19:30|20534.19|20406.19|20534.62|20406.62|20534.64|20406.64|20533.66|20405.66|10
1631477980000|2021-09-12 20:19:40|20535.11|20407.11|20530.99|20402.99|20535.11|20407.11|20530.99|20402.99|10
1631477990000|2021-09-12 20:19:50|20530.38|20402.38|20530.95|20402.95|20531.32|20403.32|20529.87|20401.87|10
1631478000000|2021-09-12 20:20:00|20531.39|20403.39|20536.82|20408.82|20536.82|20408.82|20531.39|20403.39|10
1631478010000|2021-09-12 20:20:10|20537.2|20409.2|20538.85|20410.85|20539.37|20411.37|20536.7|20408.7|10
1631478020000|2021-09-12 20:20:20|20538.87|20410.87|20538.55|20410.55|20540.28|20412.28|20538.55|20410.55|10
1631478030000|2021-09-12 20:20:30|20538.48|20410.48|20536.66|20408.66|20538.5|20410.5|20536.5|20408.5|9
1631478040000|2021-09-12 20:20:40|20536.49|20408.49|20533.04|20405.04|20536.49|20408.49|20533.04|20405.04|10
1631478050000|2021-09-12 20:20:50|20531.69|20403.69|20527.88|20399.88|20531.69|20403.69|20527.81|20399.81|10
1631478060000|2021-09-12 20:21:00|20527.93|20399.93|20528.2|20400.2|20528.2|20400.2|20527.31|20399.31|10
1631478070000|2021-09-12 20:21:10|20527.09|20399.09|20528.03|20400.03|20528.15|20400.15|20526.77|20398.77|10
1631478080000|2021-09-12 20:21:20|20528.57|20400.57|20531.6|20403.6|20531.6|20403.6|20528.57|20400.57|9
1631478090000|2021-09-12 20:21:30|20531.22|20403.22|20531.36|20403.36|20531.95|20403.95|20531.22|20403.22|10
1631478100000|2021-09-12 20:21:40|20530.93|20402.93|20533.95|20405.95|20533.95|20405.95|20530.91|20402.91|9
1631478110000|2021-09-12 20:21:50|20534.56|20406.56|20533.58|20405.58|20535.13|20407.13|20533.36|20405.36|9
1631478120000|2021-09-12 20:22:00|20533.84|20405.84|20531.65|20403.65|20534.24|20406.24|20531.47|20403.47|10
1631478130000|2021-09-12 20:22:10|20531.63|20403.63|20531.69|20403.69|20531.69|20403.69|20530.2|20402.2|10
1631478140000|2021-09-12 20:22:20|20532.08|20404.08|20532.78|20404.78|20532.78|20404.78|20531.41|20403.41|9
1631478150000|2021-09-12 20:22:30|20532.33|20404.33|20533.93|20405.93|20534.02|20406.02|20532.31|20404.31|10
1631478160000|2021-09-12 20:22:40|20533.59|20405.59|20534.09|20406.09|20534.09|20406.09|20533.22|20405.22|10
1631478170000|2021-09-12 20:22:50|20534.67|20406.67|20534.28|20406.28|20534.95|20406.95|20534.14|20406.14|9
1631478180000|2021-09-12 20:23:00|20534.05|20406.05|20531.02|20403.02|20534.05|20406.05|20531.02|20403.02|9
1631478190000|2021-09-12 20:23:10|20530.71|20402.71|20531.54|20403.54|20532.23|20404.23|20530.71|20402.71|10
1631478200000|2021-09-12 20:23:20|20531.82|20403.82|20532.17|20404.17|20532.26|20404.26|20531.6|20403.6|9
1631478210000|2021-09-12 20:23:30|20532.37|20404.37|20532.16|20404.16|20532.92|20404.92|20532.16|20404.16|10
1631478220000|2021-09-12 20:23:40|20533.2|20405.2|20533.66|20405.66|20533.68|20405.68|20531.99|20403.99|10
1631478230000|2021-09-12 20:23:50|20533.47|20405.47|20532.9|20404.9|20533.51|20405.51|20532.9|20404.9|10
1631478240000|2021-09-12 20:24:00|20531.76|20403.76|20531.49|20403.49|20532.55|20404.55|20531.49|20403.49|10
1631478250000|2021-09-12 20:24:10|20531.39|20403.39|20528.8|20400.8|20531.39|20403.39|20528.8|20400.8|9
1631478260000|2021-09-12 20:24:20|20528.99|20400.99|20528.2|20400.2|20529.15|20401.15|20528.2|20400.2|9
1631478270000|2021-09-12 20:24:30|20528.26|20400.26|20531.44|20403.44|20531.44|20403.44|20528.26|20400.26|9
1631478280000|2021-09-12 20:24:40|20532.4|20404.4|20534.41|20406.41|20534.48|20406.48|20532.4|20404.4|9
1631478290000|2021-09-12 20:24:50|20533.08|20405.08|20535.07|20407.07|20535.07|20407.07|20532.96|20404.96|10
1631478300000|2021-09-12 20:25:00|20534.92|20406.92|20533.69|20405.69|20535.44|20407.44|20533.4|20405.4|10
1631478310000|2021-09-12 20:25:10|20533.33|20405.33|20530.81|20402.81|20533.33|20405.33|20530.81|20402.81|10
1631478320000|2021-09-12 20:25:20|20530.17|20402.17|20528.03|20400.03|20530.17|20402.17|20528.03|20400.03|10
1631478330000|2021-09-12 20:25:30|20528.08|20400.08|20526.87|20398.87|20528.45|20400.45|20526.87|20398.87|10
1631478340000|2021-09-12 20:25:40|20527.06|20399.06|20523.94|20395.94|20527.06|20399.06|20523.86|20395.86|10
1631478350000|2021-09-12 20:25:50|20523.55|20395.55|20524.27|20396.27|20524.43|20396.43|20523.49|20395.49|10
1631478360000|2021-09-12 20:26:00|20524.9|20396.9|20523.1|20395.1|20524.9|20396.9|20522.76|20394.76|10
1631478370000|2021-09-12 20:26:10|20521.97|20393.97|20519.57|20391.57|20521.97|20393.97|20519.57|20391.57|10
1631478380000|2021-09-12 20:26:20|20519.16|20391.16|20518.17|20390.17|20519.16|20391.16|20516.83|20388.83|10
1631478390000|2021-09-12 20:26:30|20518.35|20390.35|20519.1|20391.1|20519.16|20391.16|20518.32|20390.32|10
1631478400000|2021-09-12 20:26:40|20518.27|20390.27|20518.51|20390.51|20519|20391|20518.27|20390.27|10
1631478410000|2021-09-12 20:26:50|20518.6|20390.6|20518.38|20390.38|20518.7|20390.7|20518.33|20390.33|10
1631478420000|2021-09-12 20:27:00|20518.32|20390.32|20517.83|20389.83|20518.32|20390.32|20517.83|20389.83|9
1631478430000|2021-09-12 20:27:10|20517.5|20389.5|20520.17|20392.17|20520.17|20392.17|20517.5|20389.5|9
1631478440000|2021-09-12 20:27:20|20520.56|20392.56|20523.76|20395.76|20523.76|20395.76|20520.56|20392.56|10
1631478450000|2021-09-12 20:27:30|20523.56|20395.56|20518.38|20390.38|20523.56|20395.56|20518.38|20390.38|9
1631478460000|2021-09-12 20:27:40|20518.32|20390.32|20517.36|20389.36|20518.32|20390.32|20516.48|20388.48|10
1631478470000|2021-09-12 20:27:50|20516.86|20388.86|20513.39|20385.39|20517.09|20389.09|20513.39|20385.39|10
1631478480000|2021-09-12 20:28:00|20512.98|20384.98|20513.09|20385.09|20513.96|20385.96|20512.94|20384.94|9
1631478490000|2021-09-12 20:28:10|20512.11|20384.11|20499.46|20371.46|20512.11|20384.11|20499.46|20371.46|10
1631478500000|2021-09-12 20:28:20|20498.94|20370.94|20495.54|20367.54|20498.94|20370.94|20494.84|20366.84|10
1631478510000|2021-09-12 20:28:30|20495.63|20367.63|20488.5|20360.5|20495.63|20367.63|20488.5|20360.5|10
1631478520000|2021-09-12 20:28:40|20487.43|20359.43|20476.47|20348.47|20487.43|20359.43|20476.47|20348.47|10
1631478530000|2021-09-12 20:28:50|20476.86|20348.86|20467.4|20339.4|20476.86|20348.86|20467.4|20339.4|10
1631478540000|2021-09-12 20:29:00|20466.95|20338.95|20461.78|20333.78|20466.95|20338.95|20461.78|20333.78|9
1631478550000|2021-09-12 20:29:10|20461.72|20333.72|20466.11|20338.11|20466.11|20338.11|20461.72|20333.72|10
1631478560000|2021-09-12 20:29:20|20466.91|20338.91|20467.01|20339.01|20467.56|20339.56|20466.39|20338.39|10
1631478570000|2021-09-12 20:29:30|20466.86|20338.86|20465.66|20337.66|20467.6|20339.6|20465.66|20337.66|10
1631478580000|2021-09-12 20:29:40|20465.56|20337.56|20465.14|20337.14|20466.05|20338.05|20465.04|20337.04|10
1631478590000|2021-09-12 20:29:50|20464.78|20336.78|20463.59|20335.59|20464.78|20336.78|20463.3|20335.3|10
1631478600000|2021-09-12 20:30:00|20463.6|20335.6|20463.63|20335.63|20463.63|20335.63|20462.89|20334.89|9
1631478610000|2021-09-12 20:30:10|20462.4|20334.4|20461.12|20333.12|20462.48|20334.48|20461.12|20333.12|9
1631478620000|2021-09-12 20:30:20|20461.19|20333.19|20464.39|20336.39|20464.39|20336.39|20461.19|20333.19|10
1631478630000|2021-09-12 20:30:30|20464.38|20336.38|20465.32|20337.32|20465.32|20337.32|20464.38|20336.38|10
1631478640000|2021-09-12 20:30:40|20464.39|20336.39|20463.82|20335.82|20464.65|20336.65|20463.82|20335.82|9
1631478650000|2021-09-12 20:30:50|20463.52|20335.52|20460.37|20332.37|20463.52|20335.52|20460.37|20332.37|10
1631478660000|2021-09-12 20:31:00|20459.85|20331.85|20451.87|20323.87|20459.85|20331.85|20451.87|20323.87|10
1631478670000|2021-09-12 20:31:10|20451.41|20323.41|20437.25|20309.25|20451.95|20323.95|20437.25|20309.25|10
1631478680000|2021-09-12 20:31:20|20434.76|20306.76|20432.34|20304.34|20434.76|20306.76|20431.56|20303.56|10
1631478690000|2021-09-12 20:31:30|20431.16|20303.16|20430.95|20302.95|20434.18|20306.18|20430.94|20302.94|10
1631478700000|2021-09-12 20:31:40|20431.33|20303.33|20427.42|20299.42|20431.33|20303.33|20427.42|20299.42|10
1631478710000|2021-09-12 20:31:50|20425.63|20297.63|20426.83|20298.83|20428.51|20300.51|20424.77|20296.77|10
1631478720000|2021-09-12 20:32:00|20424.47|20296.47|20405.09|20277.09|20424.47|20296.47|20405.09|20277.09|9
1631478730000|2021-09-12 20:32:10|20402.36|20274.36|20399.98|20271.98|20406.79|20278.79|20399.98|20271.98|10
1631478740000|2021-09-12 20:32:20|20400.04|20272.04|20379.76|20251.76|20400.04|20272.04|20379.76|20251.76|10
1631478750000|2021-09-12 20:32:30|20375.16|20247.16|20335.4|20207.4|20375.16|20247.16|20332.56|20204.56|10
1631478760000|2021-09-12 20:32:40|20333.89|20205.89|20314.18|20186.18|20333.89|20205.89|20313.8|20185.8|10
1631478770000|2021-09-12 20:32:50|20313.91|20185.91|20330.95|20202.95|20330.95|20202.95|20313.91|20185.91|10
1631478780000|2021-09-12 20:33:00|20328.74|20200.74|20314.35|20186.35|20328.74|20200.74|20314.35|20186.35|10
1631478790000|2021-09-12 20:33:10|20313.26|20185.26|20285.99|20157.99|20313.26|20185.26|20285.99|20157.99|10
1631478800000|2021-09-12 20:33:20|20280.82|20152.82|20257.14|20129.14|20280.82|20152.82|20257.14|20129.14|10
1631478810000|2021-09-12 20:33:30|20253.8|20125.8|20250.29|20122.29|20260.02|20132.02|20249.9|20121.9|10
1631478820000|2021-09-12 20:33:40|20250.21|20122.21|20250.54|20122.54|20251.63|20123.63|20246.65|20118.65|10
1631478830000|2021-09-12 20:33:50|20250.81|20122.81|20249.67|20121.67|20252.67|20124.67|20249.67|20121.67|10
1631478840000|2021-09-12 20:34:00|20250.38|20122.38|20247.05|20119.05|20252.93|20124.93|20246.84|20118.84|10
1631478850000|2021-09-12 20:34:10|20242.24|20114.24|20212.24|20084.24|20242.24|20114.24|20212.24|20084.24|10
1631478860000|2021-09-12 20:34:20|20210.35|20082.35|20155.24|20027.24|20210.35|20082.35|20155.24|20027.24|10
1631478870000|2021-09-12 20:34:30|20153.7|20025.7|20143.44|20015.44|20153.7|20025.7|20138.74|20010.74|10
1631478880000|2021-09-12 20:34:40|20143.38|20015.38|20143.67|20015.67|20149.21|20021.21|20143.26|20015.26|10
1631478890000|2021-09-12 20:34:50|20142.59|20014.59|20138.93|20010.93|20145.94|20017.94|20138.85|20010.85|10
1631478900000|2021-09-12 20:35:00|20138.92|20010.92|20141.93|20013.93|20144.17|20016.17|20138.92|20010.92|10
1631478910000|2021-09-12 20:35:10|20141.72|20013.72|20139.46|20011.46|20143.9|20015.9|20139.46|20011.46|10
1631478920000|2021-09-12 20:35:20|20140.16|20012.16|20148.21|20020.21|20149.31|20021.31|20140.16|20012.16|10
1631478930000|2021-09-12 20:35:30|20148.36|20020.36|20140.26|20012.26|20148.36|20020.36|20140.26|20012.26|10
1631478940000|2021-09-12 20:35:40|20140.17|20012.17|20159.09|20031.09|20159.09|20031.09|20140.17|20012.17|10
1631478950000|2021-09-12 20:35:50|20159.62|20031.62|20167.61|20039.61|20168.36|20040.36|20159.62|20031.62|10
1631478960000|2021-09-12 20:36:00|20167.09|20039.09|20180.2|20052.2|20180.2|20052.2|20167.09|20039.09|10
1631478970000|2021-09-12 20:36:10|20180.74|20052.74|20183.16|20055.16|20184.4|20056.4|20180.74|20052.74|10
1631478980000|2021-09-12 20:36:20|20183.88|20055.88|20184|20056|20186.52|20058.52|20183.88|20055.88|10
1631478990000|2021-09-12 20:36:30|20184.29|20056.29|20177.48|20049.48|20184.29|20056.29|20177.48|20049.48|10
1631479000000|2021-09-12 20:36:40|20178.9|20050.9|20180.78|20052.78|20180.78|20052.78|20177.45|20049.45|10
1631479010000|2021-09-12 20:36:50|20181|20053|20181.41|20053.41|20181.41|20053.41|20179.47|20051.47|10
1631479020000|2021-09-12 20:37:00|20180.78|20052.78|20180.39|20052.39|20182.78|20054.78|20180.39|20052.39|10
1631479030000|2021-09-12 20:37:10|20180.32|20052.32|20163.99|20035.99|20180.32|20052.32|20163.99|20035.99|10
1631479040000|2021-09-12 20:37:20|20161.44|20033.44|20156.82|20028.82|20161.44|20033.44|20152.61|20024.61|10
1631479050000|2021-09-12 20:37:30|20157.43|20029.43|20146.4|20018.4|20157.43|20029.43|20146.4|20018.4|10
1631479060000|2021-09-12 20:37:40|20146.3|20018.3|20146.33|20018.33|20146.33|20018.33|20144.21|20016.21|10
1631479070000|2021-09-12 20:37:50|20147.01|20019.01|20149.62|20021.62|20150.93|20022.93|20147.01|20019.01|10
1631479080000|2021-09-12 20:38:00|20149.47|20021.47|20144.85|20016.85|20149.47|20021.47|20144.85|20016.85|10
1631479090000|2021-09-12 20:38:10|20145.34|20017.34|20138.45|20010.45|20145.84|20017.84|20138.45|20010.45|10
1631479100000|2021-09-12 20:38:20|20137.69|20009.69|20118.7|19990.7|20137.69|20009.69|20118.7|19990.7|10
1631479110000|2021-09-12 20:38:30|20119.16|19991.16|20110.1|19982.1|20119.29|19991.29|20110.1|19982.1|10
1631479120000|2021-09-12 20:38:40|20110.12|19982.12|20101.53|19973.53|20110.12|19982.12|20101.53|19973.53|10
1631479130000|2021-09-12 20:38:50|20100.34|19972.34|20103.97|19975.97|20103.97|19975.97|20100.34|19972.34|10
1631479140000|2021-09-12 20:39:00|20104.18|19976.18|20105.92|19977.92|20106.44|19978.44|20104.18|19976.18|10
1631479150000|2021-09-12 20:39:10|20105.64|19977.64|20099.89|19971.89|20106.01|19978.01|20099.89|19971.89|10
1631479160000|2021-09-12 20:39:20|20100.31|19972.31|20088.15|19960.15|20100.31|19972.31|20088.15|19960.15|10
1631479170000|2021-09-12 20:39:30|20082.48|19954.48|20049.54|19921.54|20082.48|19954.48|20049.54|19921.54|10
1631479180000|2021-09-12 20:39:40|20047.6|19919.6|20016.56|19888.56|20047.68|19919.68|20016.3|19888.3|10
1631479190000|2021-09-12 20:39:50|20014.24|19886.24|20031.96|19903.96|20032.14|19904.14|20014.24|19886.24|10
1631479200000|2021-09-12 20:40:00|20034.2|19906.2|20051.18|19923.18|20051.18|19923.18|20034.2|19906.2|10
1631479210000|2021-09-12 20:40:10|20048.77|19920.77|20046.08|19918.08|20048.77|19920.77|20042.78|19914.78|10
1631479220000|2021-09-12 20:40:20|20045.97|19917.97|20030.42|19902.42|20046.66|19918.66|20030.42|19902.42|10
1631479230000|2021-09-12 20:40:30|20029.68|19901.68|20025.44|19897.44|20029.98|19901.98|20025.44|19897.44|10
1631479240000|2021-09-12 20:40:40|20022.34|19894.34|20019.94|19891.94|20022.82|19894.82|20019.45|19891.45|10
1631479250000|2021-09-12 20:40:50|20019.31|19891.31|20020.44|19892.44|20020.44|19892.44|20018.84|19890.84|10
1631479260000|2021-09-12 20:41:00|20020.41|19892.41|20031.25|19903.25|20031.25|19903.25|20019.53|19891.53|10
1631479270000|2021-09-12 20:41:10|20032.79|19904.79|20045.06|19917.06|20045.06|19917.06|20032.79|19904.79|10
1631479280000|2021-09-12 20:41:20|20045.87|19917.87|20054.61|19926.61|20054.92|19926.92|20044.96|19916.96|10
1631479290000|2021-09-12 20:41:30|20054.13|19926.13|20054.09|19926.09|20054.85|19926.85|20052.17|19924.17|10
1631479300000|2021-09-12 20:41:40|20055.01|19927.01|20056.59|19928.59|20057.49|19929.49|20054.83|19926.83|10
1631479310000|2021-09-12 20:41:50|20056.22|19928.22|20061.02|19933.02|20061.02|19933.02|20054.94|19926.94|10
1631479320000|2021-09-12 20:42:00|20060.32|19932.32|20064.26|19936.26|20064.26|19936.26|20060.32|19932.32|10
1631479330000|2021-09-12 20:42:10|20063.95|19935.95|20065.53|19937.53|20065.53|19937.53|20063.95|19935.95|10
1631479340000|2021-09-12 20:42:20|20066.56|19938.56|20063.23|19935.23|20066.56|19938.56|20063.17|19935.17|10
1631479350000|2021-09-12 20:42:30|20062.19|19934.19|20046.82|19918.82|20062.19|19934.19|20046.82|19918.82|10
1631479360000|2021-09-12 20:42:40|20046.88|19918.88|20027.56|19899.56|20046.88|19918.88|20027.56|19899.56|10
1631479370000|2021-09-12 20:42:50|20025.46|19897.46|19996.52|19868.52|20025.46|19897.46|19996.17|19868.17|10
1631479380000|2021-09-12 20:43:00|19997.37|19869.37|19991.97|19863.97|19997.37|19869.37|19990.26|19862.26|9
1631479390000|2021-09-12 20:43:10|19990.62|19862.62|19989.21|19861.21|19992.19|19864.19|19988.13|19860.13|10
1631479400000|2021-09-12 20:43:20|19989.98|19861.98|19981.72|19853.72|19989.98|19861.98|19981.72|19853.72|10
1631479410000|2021-09-12 20:43:30|19982.37|19854.37|19982.68|19854.68|19984.5|19856.5|19982.37|19854.37|10
1631479420000|2021-09-12 20:43:40|19982.13|19854.13|19981.71|19853.71|19982.28|19854.28|19980.22|19852.22|10
1631479430000|2021-09-12 20:43:50|19981.66|19853.66|19987.48|19859.48|19987.48|19859.48|19981.66|19853.66|10
1631479440000|2021-09-12 20:44:00|19988.49|19860.49|19993.47|19865.47|19993.47|19865.47|19988.49|19860.49|10
1631479450000|2021-09-12 20:44:10|19993.48|19865.48|19997.95|19869.95|19997.95|19869.95|19993.48|19865.48|10
1631479460000|2021-09-12 20:44:20|19998.3|19870.3|20002.2|19874.2|20002.2|19874.2|19997.79|19869.79|10
1631479470000|2021-09-12 20:44:30|20005.09|19877.09|20014.47|19886.47|20014.47|19886.47|20005.09|19877.09|10
1631479480000|2021-09-12 20:44:40|20018.01|19890.01|20024.99|19896.99|20025.68|19897.68|20018.01|19890.01|10
1631479490000|2021-09-12 20:44:50|20025.55|19897.55|20031.55|19903.55|20031.82|19903.82|20025.55|19897.55|10
1631479500000|2021-09-12 20:45:00|20032.54|19904.54|20034.01|19906.01|20038.19|19910.19|20032.54|19904.54|10
1631479510000|2021-09-12 20:45:10|20034.06|19906.06|20033.24|19905.24|20037.26|19909.26|20033.24|19905.24|10
1631479520000|2021-09-12 20:45:20|20033.1|19905.1|20025.91|19897.91|20033.1|19905.1|20025.84|19897.84|10
1631479530000|2021-09-12 20:45:30|20024.97|19896.97|20032.29|19904.29|20032.29|19904.29|20024.02|19896.02|10
1631479540000|2021-09-12 20:45:40|20034.12|19906.12|20037.26|19909.26|20038.25|19910.25|20034.12|19906.12|10
1631479550000|2021-09-12 20:45:50|20036.43|19908.43|20033.69|19905.69|20037.2|19909.2|20032.88|19904.88|10
1631479560000|2021-09-12 20:46:00|20032.31|19904.31|20031.63|19903.63|20033.14|19905.14|20031.1|19903.1|10
1631479570000|2021-09-12 20:46:10|20032.06|19904.06|20036.49|19908.49|20036.49|19908.49|20032.06|19904.06|9
1631479580000|2021-09-12 20:46:20|20039.46|19911.46|20048.28|19920.28|20048.28|19920.28|20039.46|19911.46|10
1631479590000|2021-09-12 20:46:30|20049.89|19921.89|20067.78|19939.78|20068.82|19940.82|20049.89|19921.89|10
1631479600000|2021-09-12 20:46:40|20068.79|19940.79|20081.37|19953.37|20081.37|19953.37|20068.56|19940.56|10
1631479610000|2021-09-12 20:46:50|20082.44|19954.44|20082.15|19954.15|20084.25|19956.25|20081.73|19953.73|10
1631479620000|2021-09-12 20:47:00|20082.66|19954.66|20083.16|19955.16|20083.99|19955.99|20082.51|19954.51|10
1631479630000|2021-09-12 20:47:10|20083.8|19955.8|20094.55|19966.55|20094.55|19966.55|20083.8|19955.8|10
1631479640000|2021-09-12 20:47:20|20095.29|19967.29|20100.71|19972.71|20100.71|19972.71|20095.19|19967.19|10
1631479650000|2021-09-12 20:47:30|20101.83|19973.83|20113.54|19985.54|20113.54|19985.54|20101.83|19973.83|10
1631479660000|2021-09-12 20:47:40|20114.81|19986.81|20116.96|19988.96|20117.35|19989.35|20114.81|19986.81|10
1631479670000|2021-09-12 20:47:50|20117.33|19989.33|20124.08|19996.08|20124.31|19996.31|20117.33|19989.33|10
1631479680000|2021-09-12 20:48:00|20124.74|19996.74|20126.69|19998.69|20128.88|20000.88|20124.74|19996.74|10
1631479690000|2021-09-12 20:48:10|20126.66|19998.66|20123.93|19995.93|20127.86|19999.86|20123.93|19995.93|10
1631479700000|2021-09-12 20:48:20|20121.77|19993.77|20122.73|19994.73|20122.73|19994.73|20120.28|19992.28|10
1631479710000|2021-09-12 20:48:30|20122.84|19994.84|20130.42|20002.42|20130.42|20002.42|20122.77|19994.77|10
1631479720000|2021-09-12 20:48:40|20129.98|20001.98|20132.84|20004.84|20133.09|20005.09|20129.98|20001.98|10
1631479730000|2021-09-12 20:48:50|20133.18|20005.18|20134.06|20006.06|20134.06|20006.06|20132.16|20004.16|10
1631479740000|2021-09-12 20:49:00|20133.88|20005.88|20151.83|20023.83|20151.83|20023.83|20133.39|20005.39|10
1631479750000|2021-09-12 20:49:10|20151.28|20023.28|20143.67|20015.67|20151.28|20023.28|20143.67|20015.67|10
1631479760000|2021-09-12 20:49:20|20141.33|20013.33|20132.19|20004.19|20141.33|20013.33|20132.19|20004.19|10
1631479770000|2021-09-12 20:49:30|20131.85|20003.85|20131.91|20003.91|20132.55|20004.55|20129.19|20001.19|10
1631479780000|2021-09-12 20:49:40|20131.62|20003.62|20134.23|20006.23|20135.37|20007.37|20130.89|20002.89|10
1631479790000|2021-09-12 20:49:50|20134.19|20006.19|20138.71|20010.71|20138.71|20010.71|20134.19|20006.19|9
1631479800000|2021-09-12 20:50:00|20137.92|20009.92|20143.1|20015.1|20144.13|20016.13|20137.84|20009.84|10
1631479810000|2021-09-12 20:50:10|20140.45|20012.45|20143.84|20015.84|20143.84|20015.84|20139.35|20011.35|10
1631479820000|2021-09-12 20:50:20|20144.53|20016.53|20146.15|20018.15|20146.82|20018.82|20144.53|20016.53|10
1631479830000|2021-09-12 20:50:30|20145.85|20017.85|20139.64|20011.64|20145.85|20017.85|20139.64|20011.64|10
1631479840000|2021-09-12 20:50:40|20138.51|20010.51|20129.53|20001.53|20138.51|20010.51|20129.53|20001.53|10
1631479850000|2021-09-12 20:50:50|20129.2|20001.2|20116.93|19988.93|20129.2|20001.2|20116.93|19988.93|10
1631479860000|2021-09-12 20:51:00|20116.79|19988.79|20107.4|19979.4|20116.79|19988.79|20107.4|19979.4|10
1631479870000|2021-09-12 20:51:10|20103.82|19975.82|20098.2|19970.2|20103.82|19975.82|20098.12|19970.12|10
1631479880000|2021-09-12 20:51:20|20098.5|19970.5|20092.97|19964.97|20098.5|19970.5|20092.97|19964.97|10
1631479890000|2021-09-12 20:51:30|20092.51|19964.51|20088.09|19960.09|20092.51|19964.51|20087.99|19959.99|10
1631479900000|2021-09-12 20:51:40|20087.97|19959.97|20074.57|19946.57|20087.97|19959.97|20074.57|19946.57|10
1631479910000|2021-09-12 20:51:50|20074.01|19946.01|20055.29|19927.29|20074.01|19946.01|20055.29|19927.29|10
1631479920000|2021-09-12 20:52:00|20055.8|19927.8|20029.91|19901.91|20055.8|19927.8|20029.91|19901.91|10
1631479930000|2021-09-12 20:52:10|20027.65|19899.65|20010.08|19882.08|20027.65|19899.65|20010.08|19882.08|10
1631479940000|2021-09-12 20:52:20|20007.66|19879.66|20002.22|19874.22|20008.92|19880.92|20002.22|19874.22|10
1631479950000|2021-09-12 20:52:30|20001.53|19873.53|20003.29|19875.29|20005.51|19877.51|20000.02|19872.02|10
1631479960000|2021-09-12 20:52:40|20002.91|19874.91|19994.08|19866.08|20002.91|19874.91|19994.05|19866.05|10
1631479970000|2021-09-12 20:52:50|19993.23|19865.23|19976.2|19848.2|19993.23|19865.23|19976.1|19848.1|10
1631479980000|2021-09-12 20:53:00|19973.62|19845.62|19963.83|19835.83|19973.62|19845.62|19963.3|19835.3|10
1631479990000|2021-09-12 20:53:10|19962.51|19834.51|19958.37|19830.37|19962.82|19834.82|19958.37|19830.37|10
1631480000000|2021-09-12 20:53:20|19958.05|19830.05|19947.22|19819.22|19958.05|19830.05|19946.47|19818.47|10
1631480010000|2021-09-12 20:53:30|19947.05|19819.05|19943.79|19815.79|19947.74|19819.74|19943.79|19815.79|10
1631480020000|2021-09-12 20:53:40|19943.35|19815.35|19922.99|19794.99|19943.35|19815.35|19922.99|19794.99|10
1631480030000|2021-09-12 20:53:50|19920.93|19792.93|19911.42|19783.42|19920.93|19792.93|19911.42|19783.42|10
1631480040000|2021-09-12 20:54:00|19914.95|19786.95|19929.44|19801.44|19929.44|19801.44|19913.85|19785.85|10
1631480050000|2021-09-12 20:54:10|19931.59|19803.59|19929.28|19801.28|19931.77|19803.77|19927.78|19799.78|10
1631480060000|2021-09-12 20:54:20|19930.96|19802.96|19938.8|19810.8|19938.8|19810.8|19930.9|19802.9|10
1631480070000|2021-09-12 20:54:30|19939.84|19811.84|19959.9|19831.9|19959.9|19831.9|19939.84|19811.84|10
1631480080000|2021-09-12 20:54:40|19963.53|19835.53|19984.26|19856.26|19986.74|19858.74|19963.06|19835.06|10
1631480090000|2021-09-12 20:54:50|19984.49|19856.49|19986.21|19858.21|19989.4|19861.4|19984.32|19856.32|10
1631480100000|2021-09-12 20:55:00|19986.65|19858.65|19971.55|19843.55|19986.65|19858.65|19971.55|19843.55|10
1631480110000|2021-09-12 20:55:10|19969.6|19841.6|19958.16|19830.16|19969.6|19841.6|19958.16|19830.16|10
1631480120000|2021-09-12 20:55:20|19958.12|19830.12|19950|19822|19958.12|19830.12|19950|19822|10
1631480130000|2021-09-12 20:55:30|19948.05|19820.05|19950.32|19822.32|19950.32|19822.32|19945.89|19817.89|10
1631480140000|2021-09-12 20:55:40|19949.61|19821.61|19942.81|19814.81|19949.61|19821.61|19941.75|19813.75|9
1631480150000|2021-09-12 20:55:50|19943.67|19815.67|19944.14|19816.14|19944.27|19816.27|19942|19814|10
1631480160000|2021-09-12 20:56:00|19944.67|19816.67|19953.3|19825.3|19954.5|19826.5|19944.67|19816.67|10
1631480170000|2021-09-12 20:56:10|19953.87|19825.87|19953.34|19825.34|19955.84|19827.84|19953.27|19825.27|10
1631480180000|2021-09-12 20:56:20|19953.37|19825.37|19953.25|19825.25|19954.04|19826.04|19952.53|19824.53|10
1631480190000|2021-09-12 20:56:30|19953.4|19825.4|19941.97|19813.97|19953.4|19825.4|19941.97|19813.97|10
1631480200000|2021-09-12 20:56:40|19940.13|19812.13|19934.86|19806.86|19940.13|19812.13|19934.27|19806.27|10
1631480210000|2021-09-12 20:56:50|19935.37|19807.37|19938.27|19810.27|19938.27|19810.27|19934.56|19806.56|10
1631480220000|2021-09-12 20:57:00|19937.84|19809.84|19936.81|19808.81|19937.92|19809.92|19936.81|19808.81|10
1631480230000|2021-09-12 20:57:10|19936.77|19808.77|19938.07|19810.07|19940.5|19812.5|19936.77|19808.77|10
1631480240000|2021-09-12 20:57:20|19937.85|19809.85|19945.11|19817.11|19945.52|19817.52|19937.49|19809.49|10
1631480250000|2021-09-12 20:57:30|19943.45|19815.45|19943.24|19815.24|19943.45|19815.45|19941.05|19813.05|10
1631480260000|2021-09-12 20:57:40|19943.78|19815.78|19938.85|19810.85|19945.22|19817.22|19938.85|19810.85|10
1631480270000|2021-09-12 20:57:50|19938.57|19810.57|19935.51|19807.51|19938.57|19810.57|19934.58|19806.58|10
1631480280000|2021-09-12 20:58:00|19936.31|19808.31|19916.2|19788.2|19936.31|19808.31|19916.2|19788.2|10
1631480290000|2021-09-12 20:58:10|19911.43|19783.43|19896.21|19768.21|19911.43|19783.43|19894.75|19766.75|10
1631480300000|2021-09-12 20:58:20|19896.57|19768.57|19897.17|19769.17|19897.19|19769.19|19895.2|19767.2|10
1631480310000|2021-09-12 20:58:30|19897.8|19769.8|19895.44|19767.44|19897.87|19769.87|19895.44|19767.44|10
1631480320000|2021-09-12 20:58:40|19894.62|19766.62|19890.57|19762.57|19894.7|19766.7|19890.57|19762.57|10
1631480330000|2021-09-12 20:58:50|19889.31|19761.31|19865.88|19737.88|19889.31|19761.31|19865.88|19737.88|10
1631480340000|2021-09-12 20:59:00|19866.98|19738.98|19872.59|19744.59|19872.59|19744.59|19865.71|19737.71|10
1631480350000|2021-09-12 20:59:10|19871.46|19743.46|19870.34|19742.34|19871.46|19743.46|19868.88|19740.88|10
1631480360000|2021-09-12 20:59:20|19870.45|19742.45|19879.63|19751.63|19879.63|19751.63|19870.45|19742.45|10
1631480370000|2021-09-12 20:59:30|19881.25|19753.25|19892.97|19764.97|19892.97|19764.97|19881.25|19753.25|10
1631480380000|2021-09-12 20:59:40|19894.65|19766.65|19899.94|19771.94|19899.94|19771.94|19894.65|19766.65|10
1631480390000|2021-09-12 20:59:50|19901.09|19773.09|19903.69|19775.69|19904.9|19776.9|19901.09|19773.09|10
1631480400000|2021-09-12 21:00:00|19903.17|19775.17|19886.1|19758.1|19903.17|19775.17|19886.1|19758.1|10
1631480410000|2021-09-12 21:00:10|19885.65|19757.65|19853.66|19725.66|19885.65|19757.65|19853.66|19725.66|10
1631480420000|2021-09-12 21:00:20|19852.14|19724.14|19839.55|19711.55|19852.14|19724.14|19839.55|19711.55|10
1631480430000|2021-09-12 21:00:30|19832.33|19704.33|19830.04|19702.04|19832.33|19704.33|19825.49|19697.49|9
1631480440000|2021-09-12 21:00:40|19826.99|19698.99|19828.91|19700.91|19830.03|19702.03|19826.99|19698.99|10
1631480450000|2021-09-12 21:00:50|19825.96|19697.96|19822.75|19694.75|19826.97|19698.97|19821.66|19693.66|10
1631480460000|2021-09-12 21:01:00|19823.71|19695.71|19829.92|19701.92|19829.92|19701.92|19823.28|19695.28|10
1631480470000|2021-09-12 21:01:10|19831.45|19703.45|19831.03|19703.03|19831.45|19703.45|19828.11|19700.11|10
1631480480000|2021-09-12 21:01:20|19832.3|19704.3|19849.08|19721.08|19849.08|19721.08|19832.3|19704.3|10
1631480490000|2021-09-12 21:01:30|19848.48|19720.48|19862.38|19734.38|19862.38|19734.38|19848.48|19720.48|10
1631480500000|2021-09-12 21:01:40|19865.38|19737.38|19878.42|19750.42|19878.42|19750.42|19865.38|19737.38|10
1631480510000|2021-09-12 21:01:50|19878.12|19750.12|19887.85|19759.85|19887.85|19759.85|19878.12|19750.12|10
1631480520000|2021-09-12 21:02:00|19887.72|19759.72|19891.74|19763.74|19891.74|19763.74|19887.68|19759.68|10
1631480530000|2021-09-12 21:02:10|19891.97|19763.97|19905.2|19777.2|19905.34|19777.34|19891.97|19763.97|10
1631480540000|2021-09-12 21:02:20|19905.03|19777.03|19913.27|19785.27|19913.27|19785.27|19905.03|19777.03|10
1631480550000|2021-09-12 21:02:30|19913.47|19785.47|19923.61|19795.61|19923.61|19795.61|19913.47|19785.47|10
1631480560000|2021-09-12 21:02:40|19925.75|19797.75|19930.89|19802.89|19930.89|19802.89|19925.75|19797.75|10
1631480570000|2021-09-12 21:02:50|19931.21|19803.21|19939.05|19811.05|19939.05|19811.05|19931.21|19803.21|10
1631480580000|2021-09-12 21:03:00|19941.27|19813.27|19946.57|19818.57|19946.57|19818.57|19941.27|19813.27|10
1631480590000|2021-09-12 21:03:10|19946.79|19818.79|19959.86|19831.86|19959.86|19831.86|19946.79|19818.79|10
1631480600000|2021-09-12 21:03:20|19961.03|19833.03|19965.15|19837.15|19965.41|19837.41|19961.03|19833.03|10
1631480610000|2021-09-12 21:03:30|19965.58|19837.58|19969.15|19841.15|19971.41|19843.41|19965.58|19837.58|10
1631480620000|2021-09-12 21:03:40|19968.39|19840.39|19966.26|19838.26|19968.39|19840.39|19966.06|19838.06|10
1631480630000|2021-09-12 21:03:50|19966.14|19838.14|19965.71|19837.71|19966.24|19838.24|19965.27|19837.27|10
1631480640000|2021-09-12 21:04:00|19965.08|19837.08|19949.71|19821.71|19965.08|19837.08|19949.71|19821.71|10
1631480650000|2021-09-12 21:04:10|19948.35|19820.35|19947.51|19819.51|19948.35|19820.35|19945.29|19817.29|10
1631480660000|2021-09-12 21:04:20|19945.08|19817.08|19937.22|19809.22|19945.08|19817.08|19937.22|19809.22|10
1631480670000|2021-09-12 21:04:30|19937.53|19809.53|19921.02|19793.02|19938.09|19810.09|19921.02|19793.02|10
1631480680000|2021-09-12 21:04:40|19913.63|19785.63|19919.47|19791.47|19919.47|19791.47|19912.94|19784.94|10
1631480690000|2021-09-12 21:04:50|19918.74|19790.74|19912.02|19784.02|19919.1|19791.1|19912.02|19784.02|10
1631480700000|2021-09-12 21:05:00|19913.1|19785.1|19887.21|19759.21|19913.1|19785.1|19887.21|19759.21|10
1631480710000|2021-09-12 21:05:10|19884.5|19756.5|19874.41|19746.41|19884.5|19756.5|19873.66|19745.66|10
1631480720000|2021-09-12 21:05:20|19876.03|19748.03|19890.62|19762.62|19890.62|19762.62|19875.06|19747.06|10
1631480730000|2021-09-12 21:05:30|19891.52|19763.52|19905.9|19777.9|19905.9|19777.9|19891.52|19763.52|10
1631480740000|2021-09-12 21:05:40|19906.26|19778.26|19904.61|19776.61|19906.26|19778.26|19904.48|19776.48|10
1631480750000|2021-09-12 21:05:50|19904.46|19776.46|19909.37|19781.37|19909.37|19781.37|19904.34|19776.34|10
1631480760000|2021-09-12 21:06:00|19908.92|19780.92|19910.59|19782.59|19910.59|19782.59|19908.08|19780.08|10
1631480770000|2021-09-12 21:06:10|19912.37|19784.37|19924.46|19796.46|19924.46|19796.46|19912.37|19784.37|10
1631480780000|2021-09-12 21:06:20|19924.42|19796.42|19929.93|19801.93|19933.06|19805.06|19924.42|19796.42|10
1631480790000|2021-09-12 21:06:30|19932.83|19804.83|19934.51|19806.51|19934.64|19806.64|19932.82|19804.82|10
1631480800000|2021-09-12 21:06:40|19935.81|19807.81|19932.71|19804.71|19935.81|19807.81|19932.71|19804.71|10
1631480810000|2021-09-12 21:06:50|19931.59|19803.59|19919.47|19791.47|19931.59|19803.59|19919.47|19791.47|10
1631480820000|2021-09-12 21:07:00|19917.82|19789.82|19911.31|19783.31|19917.82|19789.82|19910.2|19782.2|10
1631480830000|2021-09-12 21:07:10|19912.56|19784.56|19905.98|19777.98|19912.56|19784.56|19905.98|19777.98|10
1631480840000|2021-09-12 21:07:20|19906.25|19778.25|19901.88|19773.88|19906.31|19778.31|19901.88|19773.88|9
1631480850000|2021-09-12 21:07:30|19901.39|19773.39|19898.88|19770.88|19901.65|19773.65|19898.88|19770.88|10
1631480860000|2021-09-12 21:07:40|19897.43|19769.43|19894.52|19766.52|19897.43|19769.43|19894.52|19766.52|10
1631480870000|2021-09-12 21:07:50|19894.36|19766.36|19894.35|19766.35|19894.63|19766.63|19893.68|19765.68|10
1631480880000|2021-09-12 21:08:00|19894.28|19766.28|19895.86|19767.86|19896.32|19768.32|19894.28|19766.28|10
1631480890000|2021-09-12 21:08:10|19896.55|19768.55|19891.72|19763.72|19896.98|19768.98|19891.72|19763.72|10
1631480900000|2021-09-12 21:08:20|19892.03|19764.03|19891.1|19763.1|19892.88|19764.88|19891.01|19763.01|10
1631480910000|2021-09-12 21:08:30|19890.05|19762.05|19887.76|19759.76|19890.05|19762.05|19887.48|19759.48|10
1631480920000|2021-09-12 21:08:40|19886.97|19758.97|19883.85|19755.85|19886.97|19758.97|19882.4|19754.4|10
1631480930000|2021-09-12 21:08:50|19884.33|19756.33|19890.44|19762.44|19890.48|19762.48|19884.33|19756.33|10
1631480940000|2021-09-12 21:09:00|19891.13|19763.13|19892.41|19764.41|19892.6|19764.6|19891.13|19763.13|9
1631480950000|2021-09-12 21:09:10|19892.8|19764.8|19895.85|19767.85|19895.85|19767.85|19892.8|19764.8|10
1631480960000|2021-09-12 21:09:20|19895.06|19767.06|19901.82|19773.82|19901.82|19773.82|19891.06|19763.06|10
1631480970000|2021-09-12 21:09:30|19903.87|19775.87|19918.02|19790.02|19918.02|19790.02|19903.87|19775.87|10
1631480980000|2021-09-12 21:09:40|19917.92|19789.92|19926.61|19798.61|19926.61|19798.61|19917.92|19789.92|10
1631480990000|2021-09-12 21:09:50|19927.83|19799.83|19928.98|19800.98|19930.22|19802.22|19927.83|19799.83|10
1631481000000|2021-09-12 21:10:00|19928.06|19800.06|19927.75|19799.75|19931.92|19803.92|19927.54|19799.54|10
1631481010000|2021-09-12 21:10:10|19927.73|19799.73|19921.26|19793.26|19927.73|19799.73|19921.11|19793.11|10
1631481020000|2021-09-12 21:10:20|19920|19792|19918.25|19790.25|19921.92|19793.92|19918.25|19790.25|10
1631481030000|2021-09-12 21:10:30|19916.16|19788.16|19918.3|19790.3|19919.79|19791.79|19916.16|19788.16|10
1631481040000|2021-09-12 21:10:40|19918.08|19790.08|19920.16|19792.16|19920.16|19792.16|19917.38|19789.38|10
1631481050000|2021-09-12 21:10:50|19920.46|19792.46|19924.24|19796.24|19924.24|19796.24|19920.46|19792.46|10
1631481060000|2021-09-12 21:11:00|19923.45|19795.45|19924.61|19796.61|19924.61|19796.61|19921.61|19793.61|10
1631481070000|2021-09-12 21:11:10|19924.56|19796.56|19922.63|19794.63|19924.56|19796.56|19922.2|19794.2|10
1631481080000|2021-09-12 21:11:20|19922.32|19794.32|19918.59|19790.59|19922.32|19794.32|19918.59|19790.59|10
1631481090000|2021-09-12 21:11:30|19919.12|19791.12|19916.17|19788.17|19919.12|19791.12|19916.17|19788.17|9
1631481100000|2021-09-12 21:11:40|19915.8|19787.8|19919.84|19791.84|19919.84|19791.84|19915.8|19787.8|10
1631481110000|2021-09-12 21:11:50|19920.57|19792.57|19921.27|19793.27|19922.06|19794.06|19920.43|19792.43|10
1631481120000|2021-09-12 21:12:00|19921.44|19793.44|19925.89|19797.89|19925.89|19797.89|19921.44|19793.44|10
1631481130000|2021-09-12 21:12:10|19925.94|19797.94|19932.53|19804.53|19932.53|19804.53|19925.94|19797.94|10
1631481140000|2021-09-12 21:12:20|19931.93|19803.93|19922.52|19794.52|19931.93|19803.93|19922.52|19794.52|10
1631481150000|2021-09-12 21:12:30|19922.82|19794.82|19927.12|19799.12|19927.12|19799.12|19922.82|19794.82|10
1631481160000|2021-09-12 21:12:40|19927.85|19799.85|19930.97|19802.97|19930.97|19802.97|19927.85|19799.85|10
1631481170000|2021-09-12 21:12:50|19932.6|19804.6|19936.57|19808.57|19936.75|19808.75|19932.6|19804.6|10
1631481180000|2021-09-12 21:13:00|19936.55|19808.55|19943.68|19815.68|19943.68|19815.68|19936.46|19808.46|10
1631481190000|2021-09-12 21:13:10|19944.29|19816.29|19947.31|19819.31|19950.32|19822.32|19944.29|19816.29|10
1631481200000|2021-09-12 21:13:20|19948.13|19820.13|19945.98|19817.98|19948.13|19820.13|19945.63|19817.63|9
1631481210000|2021-09-12 21:13:30|19946.71|19818.71|19945.55|19817.55|19946.71|19818.71|19945.3|19817.3|10
1631481220000|2021-09-12 21:13:40|19945.63|19817.63|19947.07|19819.07|19947.07|19819.07|19945.36|19817.36|10
1631481230000|2021-09-12 21:13:50|19946.83|19818.83|19945.45|19817.45|19947|19819|19945.45|19817.45|10
1631481240000|2021-09-12 21:14:00|19945.44|19817.44|19935.18|19807.18|19945.66|19817.66|19935.18|19807.18|10
1631481250000|2021-09-12 21:14:10|19935|19807|19935.85|19807.85|19935.85|19807.85|19933.99|19805.99|10
1631481260000|2021-09-12 21:14:20|19935.72|19807.72|19933.85|19805.85|19935.72|19807.72|19933.15|19805.15|10
1631481270000|2021-09-12 21:14:30|19934.08|19806.08|19933.45|19805.45|19934.69|19806.69|19933.42|19805.42|9
1631481280000|2021-09-12 21:14:40|19933.61|19805.61|19938.16|19810.16|19938.16|19810.16|19933.61|19805.61|10
1631481290000|2021-09-12 21:14:50|19938.43|19810.43|19944.4|19816.4|19944.4|19816.4|19938.43|19810.43|10
1631481300000|2021-09-12 21:15:00|19945.67|19817.67|19944.86|19816.86|19947.24|19819.24|19944.86|19816.86|10
1631481310000|2021-09-12 21:15:10|19944.33|19816.33|19938.9|19810.9|19944.33|19816.33|19938.9|19810.9|9
1631481320000|2021-09-12 21:15:20|19940.2|19812.2|19941.02|19813.02|19941.02|19813.02|19940.2|19812.2|10
1631481330000|2021-09-12 21:15:30|19941.79|19813.79|19940.01|19812.01|19941.98|19813.98|19940.01|19812.01|10
1631481340000|2021-09-12 21:15:40|19939.59|19811.59|19938.67|19810.67|19939.92|19811.92|19938.54|19810.54|10
1631481350000|2021-09-12 21:15:50|19938.72|19810.72|19940.63|19812.63|19940.68|19812.68|19938.72|19810.72|10
1631481360000|2021-09-12 21:16:00|19940.67|19812.67|19939.51|19811.51|19941|19813|19938.06|19810.06|10
1631481370000|2021-09-12 21:16:10|19939.26|19811.26|19952.35|19824.35|19952.35|19824.35|19939.26|19811.26|10
1631481380000|2021-09-12 21:16:20|19953.76|19825.76|19958.99|19830.99|19958.99|19830.99|19953.76|19825.76|10
1631481390000|2021-09-12 21:16:30|19958.74|19830.74|19957.35|19829.35|19958.74|19830.74|19957.13|19829.13|10
1631481400000|2021-09-12 21:16:40|19957.62|19829.62|19964.8|19836.8|19964.8|19836.8|19957.62|19829.62|10
1631481410000|2021-09-12 21:16:50|19964.96|19836.96|19963.41|19835.41|19965.14|19837.14|19962.98|19834.98|10
1631481420000|2021-09-12 21:17:00|19963.55|19835.55|19960.45|19832.45|19963.62|19835.62|19960.45|19832.45|10
1631481430000|2021-09-12 21:17:10|19960.21|19832.21|19956.9|19828.9|19961.14|19833.14|19956.9|19828.9|10
1631481440000|2021-09-12 21:17:20|19956.31|19828.31|19954.59|19826.59|19956.31|19828.31|19954.59|19826.59|10
1631481450000|2021-09-12 21:17:30|19953.94|19825.94|19951.48|19823.48|19954.11|19826.11|19951.48|19823.48|10
1631481460000|2021-09-12 21:17:40|19951.21|19823.21|19951.65|19823.65|19952.02|19824.02|19951.21|19823.21|9
1631481470000|2021-09-12 21:17:50|19950.23|19822.23|19950.87|19822.87|19953.1|19825.1|19950.23|19822.23|10
1631481480000|2021-09-12 21:18:00|19950.64|19822.64|19947.23|19819.23|19950.64|19822.64|19947.23|19819.23|10
1631481490000|2021-09-12 21:18:10|19947.67|19819.67|19943.5|19815.5|19947.67|19819.67|19943.5|19815.5|10
1631481500000|2021-09-12 21:18:20|19943.6|19815.6|19941.67|19813.67|19943.6|19815.6|19941.67|19813.67|10
1631481510000|2021-09-12 21:18:30|19941.88|19813.88|19937.44|19809.44|19942.12|19814.12|19936.82|19808.82|9
1631481520000|2021-09-12 21:18:40|19936.85|19808.85|19929.05|19801.05|19936.85|19808.85|19928.97|19800.97|10
1631481530000|2021-09-12 21:18:50|19929.91|19801.91|19931.33|19803.33|19931.38|19803.38|19929.91|19801.91|10
1631481540000|2021-09-12 21:19:00|19931.58|19803.58|19929.98|19801.98|19931.58|19803.58|19929.89|19801.89|10
1631481550000|2021-09-12 21:19:10|19930.31|19802.31|19930.12|19802.12|19931.38|19803.38|19930.12|19802.12|10
1631481560000|2021-09-12 21:19:20|19930.35|19802.35|19930.67|19802.67|19930.78|19802.78|19930.35|19802.35|9
1631481570000|2021-09-12 21:19:30|19930.84|19802.84|19931.21|19803.21|19931.58|19803.58|19930.7|19802.7|8
1631481580000|2021-09-12 21:19:40|19931.12|19803.12|19925.72|19797.72|19931.12|19803.12|19925.72|19797.72|10
1631481590000|2021-09-12 21:19:50|19925.6|19797.6|19920.25|19792.25|19925.6|19797.6|19920.25|19792.25|10
1631481600000|2021-09-12 21:20:00|19919.89|19791.89|19921.75|19793.75|19922.01|19794.01|19918.48|19790.48|10
1631481610000|2021-09-12 21:20:10|19920.97|19792.97|19921.27|19793.27|19921.27|19793.27|19920.42|19792.42|10
1631481620000|2021-09-12 21:20:20|19921|19793|19923.43|19795.43|19923.43|19795.43|19920.68|19792.68|10
1631481630000|2021-09-12 21:20:30|19923.46|19795.46|19924|19796|19924.1|19796.1|19923.26|19795.26|9
1631481640000|2021-09-12 21:20:40|19924.14|19796.14|19923.82|19795.82|19925.59|19797.59|19923.02|19795.02|10
1631481650000|2021-09-12 21:20:50|19924.34|19796.34|19924.43|19796.43|19925.1|19797.1|19924.14|19796.14|10
1631481660000|2021-09-12 21:21:00|19923.99|19795.99|19921.33|19793.33|19924.06|19796.06|19921.33|19793.33|9
1631481670000|2021-09-12 21:21:10|19921.16|19793.16|19922.12|19794.12|19922.94|19794.94|19921.16|19793.16|10
1631481680000|2021-09-12 21:21:20|19921.6|19793.6|19922.97|19794.97|19923.12|19795.12|19921.48|19793.48|8
1631481690000|2021-09-12 21:21:30|19922.88|19794.88|19919.01|19791.01|19923.05|19795.05|19919.01|19791.01|10
1631481700000|2021-09-12 21:21:40|19918.6|19790.6|19909.78|19781.78|19918.6|19790.6|19909.78|19781.78|10
1631481710000|2021-09-12 21:21:50|19909.19|19781.19|19901.76|19773.76|19909.19|19781.19|19901.76|19773.76|9
1631481720000|2021-09-12 21:22:00|19901.29|19773.29|19901.82|19773.82|19901.92|19773.92|19899.99|19771.99|9
1631481730000|2021-09-12 21:22:10|19901.47|19773.47|19891.66|19763.66|19901.47|19773.47|19891.66|19763.66|10
1631481740000|2021-09-12 21:22:20|19889.81|19761.81|19883.84|19755.84|19889.81|19761.81|19883.23|19755.23|10
1631481750000|2021-09-12 21:22:30|19883.31|19755.31|19875.5|19747.5|19883.31|19755.31|19875.5|19747.5|10
1631481760000|2021-09-12 21:22:40|19872.93|19744.93|19868.64|19740.64|19872.93|19744.93|19867.64|19739.64|10
1631481770000|2021-09-12 21:22:50|19869.25|19741.25|19863.63|19735.63|19869.25|19741.25|19863.63|19735.63|10
1631481780000|2021-09-12 21:23:00|19862.89|19734.89|19871.27|19743.27|19871.27|19743.27|19862.89|19734.89|10
1631481790000|2021-09-12 21:23:10|19871.11|19743.11|19873.16|19745.16|19873.57|19745.57|19871.11|19743.11|10
1631481800000|2021-09-12 21:23:20|19873.57|19745.57|19870.56|19742.56|19873.57|19745.57|19869.87|19741.87|10
1631481810000|2021-09-12 21:23:30|19870.67|19742.67|19869.41|19741.41|19870.83|19742.83|19869.31|19741.31|9
1631481820000|2021-09-12 21:23:40|19868.7|19740.7|19865.11|19737.11|19868.7|19740.7|19864.52|19736.52|10
1631481830000|2021-09-12 21:23:50|19865.22|19737.22|19861.02|19733.02|19865.22|19737.22|19859.34|19731.34|10
1631481840000|2021-09-12 21:24:00|19859.71|19731.71|19854.71|19726.71|19859.71|19731.71|19854.65|19726.65|10
1631481850000|2021-09-12 21:24:10|19854.38|19726.38|19852.77|19724.77|19854.38|19726.38|19851.99|19723.99|10
1631481860000|2021-09-12 21:24:20|19852.32|19724.32|19844|19716|19852.32|19724.32|19841.66|19713.66|10
1631481870000|2021-09-12 21:24:30|19843.76|19715.76|19835.75|19707.75|19843.76|19715.76|19835.75|19707.75|10
1631481880000|2021-09-12 21:24:40|19834.44|19706.44|19834.26|19706.26|19836.02|19708.02|19833.61|19705.61|10
1631481890000|2021-09-12 21:24:50|19830.69|19702.69|19822.47|19694.47|19830.69|19702.69|19822.47|19694.47|10
1631481900000|2021-09-12 21:25:00|19822.01|19694.01|19819.1|19691.1|19822.01|19694.01|19817.64|19689.64|10
1631481910000|2021-09-12 21:25:10|19820.24|19692.24|19816.17|19688.17|19820.83|19692.83|19816.17|19688.17|10
1631481920000|2021-09-12 21:25:20|19816.82|19688.82|19813.53|19685.53|19816.82|19688.82|19813.53|19685.53|10
1631481930000|2021-09-12 21:25:30|19813.25|19685.25|19815.45|19687.45|19815.45|19687.45|19812.52|19684.52|10
1631481940000|2021-09-12 21:25:40|19814.74|19686.74|19816.54|19688.54|19819.93|19691.93|19814.74|19686.74|10
1631481950000|2021-09-12 21:25:50|19816.15|19688.15|19814.45|19686.45|19816.47|19688.47|19814.45|19686.45|10
1631481960000|2021-09-12 21:26:00|19812.79|19684.79|19806.53|19678.53|19812.79|19684.79|19806.53|19678.53|10
1631481970000|2021-09-12 21:26:10|19806.07|19678.07|19806.82|19678.82|19808.4|19680.4|19805.86|19677.86|9
1631481980000|2021-09-12 21:26:20|19807.11|19679.11|19803.26|19675.26|19807.39|19679.39|19803.26|19675.26|10
1631481990000|2021-09-12 21:26:30|19804.68|19676.68|19816.21|19688.21|19816.21|19688.21|19804.39|19676.39|10
1631482000000|2021-09-12 21:26:40|19816.97|19688.97|19821.07|19693.07|19822|19694|19816.97|19688.97|9
1631482010000|2021-09-12 21:26:50|19821.49|19693.49|19824.07|19696.07|19824.16|19696.16|19821.49|19693.49|10
1631482020000|2021-09-12 21:27:00|19823.75|19695.75|19833.33|19705.33|19833.33|19705.33|19823.35|19695.35|10
1631482030000|2021-09-12 21:27:10|19834.23|19706.23|19844.41|19716.41|19844.41|19716.41|19834.23|19706.23|10
1631482040000|2021-09-12 21:27:20|19844.35|19716.35|19845.05|19717.05|19846.48|19718.48|19844.35|19716.35|10
1631482050000|2021-09-12 21:27:30|19844.45|19716.45|19843.38|19715.38|19844.74|19716.74|19843.38|19715.38|10
1631482060000|2021-09-12 21:27:40|19842.05|19714.05|19841.87|19713.87|19842.58|19714.58|19840.66|19712.66|9
1631482070000|2021-09-12 21:27:50|19842.38|19714.38|19841.42|19713.42|19842.63|19714.63|19840.28|19712.28|10
1631482080000|2021-09-12 21:28:00|19842.26|19714.26|19841.14|19713.14|19843.03|19715.03|19841.14|19713.14|10
1631482090000|2021-09-12 21:28:10|19840.23|19712.23|19842.74|19714.74|19842.74|19714.74|19840.23|19712.23|10
1631482100000|2021-09-12 21:28:20|19843.52|19715.52|19844.01|19716.01|19844.01|19716.01|19843.13|19715.13|10
1631482110000|2021-09-12 21:28:30|19844.23|19716.23|19842.86|19714.86|19844.25|19716.25|19842.68|19714.68|10
1631482120000|2021-09-12 21:28:40|19842.85|19714.85|19843.98|19715.98|19844.2|19716.2|19842.55|19714.55|10
1631482130000|2021-09-12 21:28:50|19843.46|19715.46|19845.01|19717.01|19845.01|19717.01|19843.3|19715.3|10
1631482140000|2021-09-12 21:29:00|19846.53|19718.53|19847.21|19719.21|19847.21|19719.21|19845.89|19717.89|10
1631482150000|2021-09-12 21:29:10|19847.36|19719.36|19849.58|19721.58|19849.58|19721.58|19847.36|19719.36|9
1631482160000|2021-09-12 21:29:20|19849.65|19721.65|19841.57|19713.57|19849.65|19721.65|19841.57|19713.57|10
1631482170000|2021-09-12 21:29:30|19841.73|19713.73|19842.21|19714.21|19843.56|19715.56|19841.73|19713.73|9
1631482180000|2021-09-12 21:29:40|19842.74|19714.74|19843.77|19715.77|19843.77|19715.77|19842.25|19714.25|10
1631482190000|2021-09-12 21:29:50|19843.27|19715.27|19842.3|19714.3|19843.27|19715.27|19841.72|19713.72|9
1631482200000|2021-09-12 21:30:00|19842.61|19714.61|19845.5|19717.5|19845.5|19717.5|19841.82|19713.82|10
1631482210000|2021-09-12 21:30:10|19845.99|19717.99|19849.91|19721.91|19849.91|19721.91|19845.99|19717.99|10
1631482220000|2021-09-12 21:30:20|19850.98|19722.98|19853.8|19725.8|19855.37|19727.37|19850.98|19722.98|10
1631482230000|2021-09-12 21:30:30|19853.77|19725.77|19850.15|19722.15|19853.77|19725.77|19850.15|19722.15|10
1631482240000|2021-09-12 21:30:40|19848.93|19720.93|19845.53|19717.53|19848.93|19720.93|19845.53|19717.53|10
1631482250000|2021-09-12 21:30:50|19845.34|19717.34|19843.22|19715.22|19845.34|19717.34|19843.22|19715.22|9
1631482260000|2021-09-12 21:31:00|19842.3|19714.3|19834.4|19706.4|19842.45|19714.45|19834.4|19706.4|9
1631482270000|2021-09-12 21:31:10|19834.1|19706.1|19834.81|19706.81|19835.22|19707.22|19834.1|19706.1|10
1631482280000|2021-09-12 21:31:20|19834.76|19706.76|19833.01|19705.01|19834.76|19706.76|19832.76|19704.76|10
1631482290000|2021-09-12 21:31:30|19833.17|19705.17|19834.17|19706.17|19834.57|19706.57|19833.17|19705.17|10
1631482300000|2021-09-12 21:31:40|19834.6|19706.6|19835.5|19707.5|19835.6|19707.6|19834.25|19706.25|10
1631482310000|2021-09-12 21:31:50|19835.27|19707.27|19839.36|19711.36|19840.45|19712.45|19835.27|19707.27|10
1631482320000|2021-09-12 21:32:00|19839.63|19711.63|19840.64|19712.64|19840.64|19712.64|19839.3|19711.3|9
1631482330000|2021-09-12 21:32:10|19840.9|19712.9|19844.99|19716.99|19845.11|19717.11|19840.9|19712.9|10
1631482340000|2021-09-12 21:32:20|19844.94|19716.94|19847.63|19719.63|19847.63|19719.63|19844.94|19716.94|10
1631482350000|2021-09-12 21:32:30|19847.65|19719.65|19851.67|19723.67|19851.95|19723.95|19847.65|19719.65|10
1631482360000|2021-09-12 21:32:40|19851.6|19723.6|19856.33|19728.33|19856.33|19728.33|19851.6|19723.6|9
1631482370000|2021-09-12 21:32:50|19859.48|19731.48|19869.09|19741.09|19869.09|19741.09|19859.48|19731.48|10
1631482380000|2021-09-12 21:33:00|19869.26|19741.26|19874.52|19746.52|19875.19|19747.19|19869.26|19741.26|10
1631482390000|2021-09-12 21:33:10|19876.43|19748.43|19883.27|19755.27|19883.27|19755.27|19876.43|19748.43|10
1631482400000|2021-09-12 21:33:20|19883.68|19755.68|19898.17|19770.17|19898.17|19770.17|19883.68|19755.68|10
1631482410000|2021-09-12 21:33:30|19898.8|19770.8|19900.82|19772.82|19903.09|19775.09|19898.8|19770.8|10
1631482420000|2021-09-12 21:33:40|19899.85|19771.85|19900.39|19772.39|19901.01|19773.01|19897.97|19769.97|10
1631482430000|2021-09-12 21:33:50|19901.3|19773.3|19905.37|19777.37|19905.37|19777.37|19900.93|19772.93|10
1631482440000|2021-09-12 21:34:00|19905.64|19777.64|19909.71|19781.71|19909.71|19781.71|19905.64|19777.64|9
1631482450000|2021-09-12 21:34:10|19910.09|19782.09|19912.67|19784.67|19912.67|19784.67|19910.09|19782.09|10
1631482460000|2021-09-12 21:34:20|19913.3|19785.3|19917.16|19789.16|19917.16|19789.16|19913.3|19785.3|10
1631482470000|2021-09-12 21:34:30|19917.25|19789.25|19919.09|19791.09|19919.09|19791.09|19917.25|19789.25|10
1631482480000|2021-09-12 21:34:40|19921.08|19793.08|19922.76|19794.76|19922.76|19794.76|19920.64|19792.64|10
1631482490000|2021-09-12 21:34:50|19923.91|19795.91|19931.69|19803.69|19931.69|19803.69|19923.82|19795.82|10
1631482500000|2021-09-12 21:35:00|19933.02|19805.02|19928.47|19800.47|19933.02|19805.02|19928.47|19800.47|10
1631482510000|2021-09-12 21:35:10|19927.83|19799.83|19919.33|19791.33|19927.83|19799.83|19919.33|19791.33|10
1631482520000|2021-09-12 21:35:20|19918.67|19790.67|19913.95|19785.95|19918.67|19790.67|19913.93|19785.93|10
1631482530000|2021-09-12 21:35:30|19912.62|19784.62|19913.61|19785.61|19915.05|19787.05|19912.62|19784.62|10
1631482540000|2021-09-12 21:35:40|19915.08|19787.08|19915.51|19787.51|19916.16|19788.16|19915.05|19787.05|10
1631482550000|2021-09-12 21:35:50|19914.84|19786.84|19917.43|19789.43|19917.43|19789.43|19914.84|19786.84|9
1631482560000|2021-09-12 21:36:00|19917.41|19789.41|19920.57|19792.57|19920.57|19792.57|19917.34|19789.34|10
1631482570000|2021-09-12 21:36:10|19920.9|19792.9|19917.97|19789.97|19921.21|19793.21|19917.46|19789.46|10
1631482580000|2021-09-12 21:36:20|19918|19790|19912.75|19784.75|19918.08|19790.08|19912.75|19784.75|10
1631482590000|2021-09-12 21:36:30|19912.25|19784.25|19912|19784|19912.82|19784.82|19911.76|19783.76|10
1631482600000|2021-09-12 21:36:40|19912.08|19784.08|19912.59|19784.59|19913.29|19785.29|19911.67|19783.67|10
1631482610000|2021-09-12 21:36:50|19912.72|19784.72|19914.39|19786.39|19914.39|19786.39|19912.23|19784.23|10
1631482620000|2021-09-12 21:37:00|19913.78|19785.78|19910.72|19782.72|19913.78|19785.78|19910.69|19782.69|10
1631482630000|2021-09-12 21:37:10|19910.54|19782.54|19910.05|19782.05|19910.54|19782.54|19909.93|19781.93|10
1631482640000|2021-09-12 21:37:20|19909.45|19781.45|19910.11|19782.11|19910.57|19782.57|19909.45|19781.45|10
1631482650000|2021-09-12 21:37:30|19909.86|19781.86|19910.98|19782.98|19910.99|19782.99|19909.76|19781.76|9
1631482660000|2021-09-12 21:37:40|19911.05|19783.05|19910.81|19782.81|19911.14|19783.14|19910.47|19782.47|10
1631482670000|2021-09-12 21:37:50|19910.7|19782.7|19911.91|19783.91|19911.91|19783.91|19910.7|19782.7|9
1631482680000|2021-09-12 21:38:00|19911.94|19783.94|19912.66|19784.66|19912.66|19784.66|19911.28|19783.28|10
1631482690000|2021-09-12 21:38:10|19912.48|19784.48|19916.04|19788.04|19916.04|19788.04|19912.2|19784.2|9
1631482700000|2021-09-12 21:38:20|19916.61|19788.61|19917.19|19789.19|19918.46|19790.46|19916.61|19788.61|9
1631482710000|2021-09-12 21:38:30|19917.57|19789.57|19916.24|19788.24|19917.65|19789.65|19915.62|19787.62|10
1631482720000|2021-09-12 21:38:40|19916.51|19788.51|19917.61|19789.61|19918.28|19790.28|19916.11|19788.11|10
1631482730000|2021-09-12 21:38:50|19917.41|19789.41|19917.21|19789.21|19917.41|19789.41|19916.93|19788.93|7
1631482740000|2021-09-12 21:39:00|19917.29|19789.29|19918.87|19790.87|19918.93|19790.93|19917.1|19789.1|10
1631482750000|2021-09-12 21:39:10|19918.73|19790.73|19919.12|19791.12|19919.3|19791.3|19918.22|19790.22|9
1631482760000|2021-09-12 21:39:20|19919.8|19791.8|19920.51|19792.51|19921.27|19793.27|19919.8|19791.8|10
1631482770000|2021-09-12 21:39:30|19920.46|19792.46|19920.47|19792.47|19920.47|19792.47|19919.79|19791.79|10
1631482780000|2021-09-12 21:39:40|19920.67|19792.67|19922.74|19794.74|19922.74|19794.74|19920.67|19792.67|10
1631482790000|2021-09-12 21:39:50|19922.6|19794.6|19921.63|19793.63|19923.14|19795.14|19921.22|19793.22|10
1631482800000|2021-09-12 21:40:00|19920.89|19792.89|19921.47|19793.47|19921.93|19793.93|19920.89|19792.89|10
1631482810000|2021-09-12 21:40:10|19921.05|19793.05|19920.31|19792.31|19921.33|19793.33|19920.3|19792.3|10
1631482820000|2021-09-12 21:40:20|19921.28|19793.28|19921.73|19793.73|19921.81|19793.81|19921.12|19793.12|9
1631482830000|2021-09-12 21:40:30|19921.89|19793.89|19922.38|19794.38|19922.38|19794.38|19921.21|19793.21|9
1631482840000|2021-09-12 21:40:40|19921.59|19793.59|19922.89|19794.89|19922.89|19794.89|19921.24|19793.24|10
1631482850000|2021-09-12 21:40:50|19923.07|19795.07|19921.89|19793.89|19923.07|19795.07|19921.89|19793.89|8
1631482860000|2021-09-12 21:41:00|19922.05|19794.05|19924.77|19796.77|19924.77|19796.77|19921.94|19793.94|10
1631482870000|2021-09-12 21:41:10|19924.64|19796.64|19920.74|19792.74|19925.72|19797.72|19920.74|19792.74|10
1631482880000|2021-09-12 21:41:20|19921.21|19793.21|19916.77|19788.77|19921.24|19793.24|19916.77|19788.77|10
1631482890000|2021-09-12 21:41:30|19916.76|19788.76|19915.83|19787.83|19916.96|19788.96|19915.04|19787.04|9
1631482900000|2021-09-12 21:41:40|19916.71|19788.71|19919.74|19791.74|19919.74|19791.74|19916.71|19788.71|9
1631482910000|2021-09-12 21:41:50|19919.56|19791.56|19918.59|19790.59|19919.56|19791.56|19918.39|19790.39|9
1631482920000|2021-09-12 21:42:00|19918.79|19790.79|19919.6|19791.6|19920.5|19792.5|19918.79|19790.79|10
1631482930000|2021-09-12 21:42:10|19918.89|19790.89|19918.07|19790.07|19918.89|19790.89|19917.91|19789.91|9
1631482940000|2021-09-12 21:42:20|19916.23|19788.23|19915.78|19787.78|19916.23|19788.23|19915.63|19787.63|9
1631482950000|2021-09-12 21:42:30|19915.68|19787.68|19915.85|19787.85|19915.94|19787.94|19915.51|19787.51|9
1631482960000|2021-09-12 21:42:40|19915.72|19787.72|19916.61|19788.61|19916.61|19788.61|19915.5|19787.5|9
1631482970000|2021-09-12 21:42:50|19916.81|19788.81|19916.15|19788.15|19917.82|19789.82|19916.15|19788.15|10
1631482980000|2021-09-12 21:43:00|19916.31|19788.31|19915.66|19787.66|19916.71|19788.71|19915.66|19787.66|10
1631482990000|2021-09-12 21:43:10|19915.6|19787.6|19908.9|19780.9|19915.6|19787.6|19908.9|19780.9|10
1631483000000|2021-09-12 21:43:20|19908.37|19780.37|19904.89|19776.89|19908.37|19780.37|19904.89|19776.89|10
1631483010000|2021-09-12 21:43:30|19904.74|19776.74|19902.46|19774.46|19904.97|19776.97|19902.46|19774.46|10
1631483020000|2021-09-12 21:43:40|19902.39|19774.39|19900.13|19772.13|19902.45|19774.45|19900.13|19772.13|10
1631483030000|2021-09-12 21:43:50|19900.05|19772.05|19901.22|19773.22|19901.22|19773.22|19899.85|19771.85|10
1631483040000|2021-09-12 21:44:00|19900.92|19772.92|19898.8|19770.8|19900.92|19772.92|19898.8|19770.8|10
1631483050000|2021-09-12 21:44:10|19898.68|19770.68|19897.98|19769.98|19898.68|19770.68|19897.98|19769.98|9
1631483060000|2021-09-12 21:44:20|19898.19|19770.19|19897.29|19769.29|19898.58|19770.58|19897.07|19769.07|10
1631483070000|2021-09-12 21:44:30|19897.1|19769.1|19897.1|19769.1|19897.1|19769.1|19896.4|19768.4|9
1631483080000|2021-09-12 21:44:40|19897.28|19769.28|19896.92|19768.92|19897.29|19769.29|19896.7|19768.7|9
1631483090000|2021-09-12 21:44:50|19896.89|19768.89|19896.91|19768.91|19897.22|19769.22|19896.88|19768.88|10
1631483100000|2021-09-12 21:45:00|19897.39|19769.39|19904.1|19776.1|19904.1|19776.1|19897.39|19769.39|9
1631483110000|2021-09-12 21:45:10|19907.54|19779.54|19917.75|19789.75|19917.75|19789.75|19907.54|19779.54|10
1631483120000|2021-09-12 21:45:20|19918.39|19790.39|19925.17|19797.17|19925.17|19797.17|19918.39|19790.39|10
1631483130000|2021-09-12 21:45:30|19925.52|19797.52|19936.47|19808.47|19936.79|19808.79|19925.52|19797.52|10
1631483140000|2021-09-12 21:45:40|19940.76|19812.76|19952.91|19824.91|19952.91|19824.91|19940.76|19812.76|10
1631483150000|2021-09-12 21:45:50|19953.38|19825.38|19970.03|19842.03|19970.03|19842.03|19953.38|19825.38|10
1631483160000|2021-09-12 21:46:00|19971.98|19843.98|19976.72|19848.72|19976.72|19848.72|19971.83|19843.83|10
1631483170000|2021-09-12 21:46:10|19978.5|19850.5|19982.87|19854.87|19982.87|19854.87|19978.5|19850.5|10
1631483180000|2021-09-12 21:46:20|19982.79|19854.79|19991.37|19863.37|19991.37|19863.37|19982.79|19854.79|10
1631483190000|2021-09-12 21:46:30|19990.8|19862.8|19981.16|19853.16|19990.82|19862.82|19981.16|19853.16|9
1631483200000|2021-09-12 21:46:40|19979.74|19851.74|19971.53|19843.53|19979.74|19851.74|19971.53|19843.53|10
1631483210000|2021-09-12 21:46:50|19970.65|19842.65|19977.46|19849.46|19977.94|19849.94|19970.65|19842.65|10
1631483220000|2021-09-12 21:47:00|19979.88|19851.88|19980.47|19852.47|19983.31|19855.31|19979.88|19851.88|9
1631483230000|2021-09-12 21:47:10|19981.91|19853.91|19984.5|19856.5|19984.5|19856.5|19981.36|19853.36|10
1631483240000|2021-09-12 21:47:20|19984.69|19856.69|19987.36|19859.36|19987.57|19859.57|19984.69|19856.69|10
1631483250000|2021-09-12 21:47:30|19987.48|19859.48|19994.51|19866.51|19994.68|19866.68|19987.18|19859.18|10
1631483260000|2021-09-12 21:47:40|19995.55|19867.55|20003.27|19875.27|20003.27|19875.27|19995.55|19867.55|10
1631483270000|2021-09-12 21:47:50|20004.83|19876.83|20007.52|19879.52|20007.52|19879.52|20004.78|19876.78|10
1631483280000|2021-09-12 21:48:00|20008.74|19880.74|20005.16|19877.16|20010.59|19882.59|20005.16|19877.16|10
1631483290000|2021-09-12 21:48:10|20004.12|19876.12|20003.6|19875.6|20006.33|19878.33|20003.45|19875.45|10
1631483300000|2021-09-12 21:48:20|20003.48|19875.48|20000.28|19872.28|20003.48|19875.48|19999.68|19871.68|10
1631483310000|2021-09-12 21:48:30|20000.69|19872.69|19998.61|19870.61|20000.69|19872.69|19997.37|19869.37|10
1631483320000|2021-09-12 21:48:40|19997.98|19869.98|20000.6|19872.6|20000.6|19872.6|19997.47|19869.47|10
1631483330000|2021-09-12 21:48:50|20000.96|19872.96|20001.29|19873.29|20001.64|19873.64|20000.81|19872.81|10
1631483340000|2021-09-12 21:49:00|20001.47|19873.47|20002.24|19874.24|20002.35|19874.35|20000.67|19872.67|10
1631483350000|2021-09-12 21:49:10|20002.96|19874.96|20006.77|19878.77|20006.77|19878.77|20002.96|19874.96|10
1631483360000|2021-09-12 21:49:20|20009.75|19881.75|20016.68|19888.68|20016.68|19888.68|20009.75|19881.75|10
1631483370000|2021-09-12 21:49:30|20014.97|19886.97|20003.08|19875.08|20014.97|19886.97|20003.08|19875.08|10
1631483380000|2021-09-12 21:49:40|20003.9|19875.9|20004.39|19876.39|20006.47|19878.47|20003.41|19875.41|10
1631483390000|2021-09-12 21:49:50|20004.09|19876.09|20009.04|19881.04|20009.04|19881.04|20004.09|19876.09|10
1631483400000|2021-09-12 21:50:00|20010.46|19882.46|20009.01|19881.01|20010.7|19882.7|20009.01|19881.01|10
1631483410000|2021-09-12 21:50:10|20008.35|19880.35|20005.61|19877.61|20008.41|19880.41|20005.61|19877.61|10
1631483420000|2021-09-12 21:50:20|20006.21|19878.21|20005.85|19877.85|20006.21|19878.21|20002.37|19874.37|10
1631483430000|2021-09-12 21:50:30|20006.9|19878.9|20010.88|19882.88|20010.88|19882.88|20006.23|19878.23|10
1631483440000|2021-09-12 21:50:40|20010.9|19882.9|20012.36|19884.36|20012.76|19884.76|20010.52|19882.52|10
1631483450000|2021-09-12 21:50:50|20013.4|19885.4|20018.02|19890.02|20018.07|19890.07|20013.19|19885.19|10
1631483460000|2021-09-12 21:51:00|20019.14|19891.14|20019.8|19891.8|20019.8|19891.8|20017.53|19889.53|10
1631483470000|2021-09-12 21:51:10|20021.41|19893.41|20023.64|19895.64|20023.64|19895.64|20020.81|19892.81|10
1631483480000|2021-09-12 21:51:20|20022.76|19894.76|20019.16|19891.16|20022.76|19894.76|20019.16|19891.16|10
1631483490000|2021-09-12 21:51:30|20019.08|19891.08|20016.85|19888.85|20019.27|19891.27|20015.96|19887.96|10
1631483500000|2021-09-12 21:51:40|20016.4|19888.4|20015.93|19887.93|20016.86|19888.86|20015.82|19887.82|10
1631483510000|2021-09-12 21:51:50|20017.62|19889.62|20014.46|19886.46|20017.62|19889.62|20013.97|19885.97|10
1631483520000|2021-09-12 21:52:00|20014.04|19886.04|20012.16|19884.16|20014.04|19886.04|20012.16|19884.16|10
1631483530000|2021-09-12 21:52:10|20012.56|19884.56|20013.07|19885.07|20014.21|19886.21|20012.3|19884.3|10
1631483540000|2021-09-12 21:52:20|20015.89|19887.89|20011.94|19883.94|20015.91|19887.91|20011.72|19883.72|9
1631483550000|2021-09-12 21:52:30|20012.07|19884.07|20012.4|19884.4|20012.57|19884.57|20011.86|19883.86|10
1631483560000|2021-09-12 21:52:40|20012.68|19884.68|20014.23|19886.23|20014.23|19886.23|20012.22|19884.22|10
1631483570000|2021-09-12 21:52:50|20014.57|19886.57|20015.05|19887.05|20015.2|19887.2|20014.52|19886.52|10
1631483580000|2021-09-12 21:53:00|20015.38|19887.38|20019.48|19891.48|20019.48|19891.48|20015.38|19887.38|10
1631483590000|2021-09-12 21:53:10|20019.43|19891.43|20018.69|19890.69|20019.91|19891.91|20018.25|19890.25|10
1631483600000|2021-09-12 21:53:20|20018.29|19890.29|20018.36|19890.36|20018.83|19890.83|20017.91|19889.91|10
1631483610000|2021-09-12 21:53:30|20018.24|19890.24|20020.3|19892.3|20020.38|19892.38|20017.38|19889.38|10
1631483620000|2021-09-12 21:53:40|20020.38|19892.38|20021.82|19893.82|20022.19|19894.19|20020.38|19892.38|10
1631483630000|2021-09-12 21:53:50|20021.84|19893.84|20023.17|19895.17|20023.63|19895.63|20021.35|19893.35|10
1631483640000|2021-09-12 21:54:00|20023.35|19895.35|20026.5|19898.5|20026.86|19898.86|20023.35|19895.35|9
1631483650000|2021-09-12 21:54:10|20026.06|19898.06|20029.29|19901.29|20029.29|19901.29|20025|19897|10
1631483660000|2021-09-12 21:54:20|20029.75|19901.75|20032.84|19904.84|20032.84|19904.84|20029.15|19901.15|9
1631483670000|2021-09-12 21:54:30|20032.66|19904.66|20037.98|19909.98|20037.98|19909.98|20032.66|19904.66|10
1631483680000|2021-09-12 21:54:40|20037.46|19909.46|20042.97|19914.97|20042.97|19914.97|20037.46|19909.46|10
1631483690000|2021-09-12 21:54:50|20043.02|19915.02|20042.68|19914.68|20044.15|19916.15|20042.3|19914.3|10
1631483700000|2021-09-12 21:55:00|20042.13|19914.13|20043.19|19915.19|20043.42|19915.42|20040.68|19912.68|10
1631483710000|2021-09-12 21:55:10|20043.22|19915.22|20041.59|19913.59|20044.7|19916.7|20041.59|19913.59|10
1631483720000|2021-09-12 21:55:20|20041.4|19913.4|20034.09|19906.09|20041.4|19913.4|20034.09|19906.09|10
1631483730000|2021-09-12 21:55:30|20033.71|19905.71|20037.16|19909.16|20037.35|19909.35|20032.96|19904.96|10
1631483740000|2021-09-12 21:55:40|20036.63|19908.63|20033.33|19905.33|20036.63|19908.63|20032.63|19904.63|10
1631483750000|2021-09-12 21:55:50|20032.96|19904.96|20027.13|19899.13|20033.23|19905.23|20027.13|19899.13|10
1631483760000|2021-09-12 21:56:00|20027.41|19899.41|20021.19|19893.19|20027.41|19899.41|20021.19|19893.19|10
1631483770000|2021-09-12 21:56:10|20021.86|19893.86|20023.09|19895.09|20023.94|19895.94|20021.85|19893.85|10
1631483780000|2021-09-12 21:56:20|20022.56|19894.56|20020.11|19892.11|20022.56|19894.56|20020.11|19892.11|10
1631483790000|2021-09-12 21:56:30|20020.34|19892.34|20022.37|19894.37|20022.37|19894.37|20020.34|19892.34|10
1631483800000|2021-09-12 21:56:40|20023.61|19895.61|20027.25|19899.25|20028.46|19900.46|20023.24|19895.24|10
1631483810000|2021-09-12 21:56:50|20027.84|19899.84|20030.48|19902.48|20031.88|19903.88|20027.84|19899.84|10
1631483820000|2021-09-12 21:57:00|20031.04|19903.04|20034.33|19906.33|20034.44|19906.44|20031.04|19903.04|9
1631483830000|2021-09-12 21:57:10|20036.17|19908.17|20038.19|19910.19|20041.8|19913.8|20036.17|19908.17|10
1631483840000|2021-09-12 21:57:20|20037.19|19909.19|20037.59|19909.59|20037.73|19909.73|20036.88|19908.88|10
1631483850000|2021-09-12 21:57:30|20039.1|19911.1|20042.4|19914.4|20042.49|19914.49|20039.1|19911.1|10
1631483860000|2021-09-12 21:57:40|20041.86|19913.86|20044.09|19916.09|20044.09|19916.09|20041.86|19913.86|10
1631483870000|2021-09-12 21:57:50|20043.87|19915.87|20046.85|19918.85|20047.54|19919.54|20043.87|19915.87|10
1631483880000|2021-09-12 21:58:00|20046.9|19918.9|20042.12|19914.12|20046.97|19918.97|20042.12|19914.12|10
1631483890000|2021-09-12 21:58:10|20041.88|19913.88|20035.93|19915.93|20041.88|19915.94|20035.17|19911.17|11
1631483900000|2021-09-12 21:58:20|20035.88|19915.88|20030.24|19910.24|20035.88|19915.88|20030.24|19910.24|10
1631483910000|2021-09-12 21:58:30|20029.83|19909.83|20031.24|19911.24|20031.24|19911.24|20028.88|19908.88|10
1631483920000|2021-09-12 21:58:40|20031.35|19911.35|20035.74|19915.74|20035.76|19915.76|20031.35|19911.35|10
1631483930000|2021-09-12 21:58:50|20034.83|19914.83|20035.1|19915.1|20035.17|19915.17|20034.57|19914.57|10
1631483940000|2021-09-12 21:59:00|20035.02|19915.02|20033.49|19913.49|20035.79|19915.79|20033.05|19913.05|10
1631483950000|2021-09-12 21:59:10|20033.65|19913.65|20036.51|19916.51|20036.51|19916.51|20033.65|19913.65|10
1631483960000|2021-09-12 21:59:20|20036.64|19916.64|20037.7|19917.7|20039.26|19919.26|20036.64|19916.64|10
1631483970000|2021-09-12 21:59:30|20037.71|19917.71|20036.22|19916.22|20037.71|19917.71|20035.99|19915.99|9
1631483980000|2021-09-12 21:59:40|20036.16|19916.16|20034.08|19914.08|20036.16|19916.16|20034.08|19914.08|10
1631483990000|2021-09-12 21:59:50|20034.14|19914.14|20031.9|19911.9|20034.14|19914.14|20031.55|19911.55|9
1631484000000|2021-09-12 22:00:00|20032.57|19912.57|20026.99|19906.99|20032.81|19912.81|20026.99|19906.99|10
1631484010000|2021-09-12 22:00:10|20025.63|19905.63|20021.53|19901.53|20025.63|19905.63|20021.41|19901.41|10
1631484020000|2021-09-12 22:00:20|20021.61|19901.61|20020.52|19900.52|20022.45|19902.45|20020.52|19900.52|10
1631484030000|2021-09-12 22:00:30|20021.14|19901.14|20025.55|19905.55|20026.48|19906.48|20021.1|19901.1|10
1631484040000|2021-09-12 22:00:40|20024.68|19904.68|20029.69|19909.69|20029.69|19909.69|20024.68|19904.68|9
1631484050000|2021-09-12 22:00:50|20030.35|19910.35|20032.73|19912.73|20032.73|19912.73|20029.61|19909.61|10
1631484060000|2021-09-12 22:01:00|20033.22|19913.22|20039.5|19919.5|20039.5|19919.5|20033.22|19913.22|10
1631484070000|2021-09-12 22:01:10|20040.29|19920.29|20050.4|19930.4|20050.4|19930.4|20040.29|19920.29|10
1631484080000|2021-09-12 22:01:20|20051.01|19931.01|20052.74|19932.74|20054.66|19934.66|20051.01|19931.01|10
1631484090000|2021-09-12 22:01:30|20054.12|19934.12|20057.41|19937.41|20057.41|19937.41|20054.12|19934.12|10
1631484100000|2021-09-12 22:01:40|20057.44|19937.44|20058.33|19938.33|20059.48|19939.48|20056.45|19936.45|10
1631484110000|2021-09-12 22:01:50|20058.48|19938.48|20060.57|19940.57|20060.57|19940.57|20058.48|19938.48|10
1631484120000|2021-09-12 22:02:00|20060.69|19940.69|20062.76|19942.76|20064.23|19944.23|20060.5|19940.5|10
1631484130000|2021-09-12 22:02:10|20062.96|19942.96|20066.95|19946.95|20067.24|19947.24|20062.96|19942.96|10
1631484140000|2021-09-12 22:02:20|20067.18|19947.18|20069.13|19949.13|20069.43|19949.43|20067.12|19947.12|10
1631484150000|2021-09-12 22:02:30|20070.09|19950.09|20071.52|19951.52|20071.52|19951.52|20069.93|19949.93|10
1631484160000|2021-09-12 22:02:40|20071.61|19951.61|20072.67|19952.67|20072.72|19952.72|20071.56|19951.56|10
1631484170000|2021-09-12 22:02:50|20072.68|19952.68|20073.94|19953.94|20074|19954|20072.67|19952.67|10
1631484180000|2021-09-12 22:03:00|20074|19954|20071.4|19951.4|20074.45|19954.45|20071.4|19951.4|10
1631484190000|2021-09-12 22:03:10|20071.12|19951.12|20071.73|19951.73|20072.26|19952.26|20070.53|19950.53|10
1631484200000|2021-09-12 22:03:20|20071.47|19951.47|20070|19950|20071.85|19951.85|20069.88|19949.88|10
1631484210000|2021-09-12 22:03:30|20070.45|19950.45|20073.72|19953.72|20073.72|19953.72|20070.45|19950.45|10
1631484220000|2021-09-12 22:03:40|20073.65|19953.65|20076.83|19956.83|20077.05|19957.05|20073.65|19953.65|10
1631484230000|2021-09-12 22:03:50|20077.72|19957.72|20078.95|19958.95|20078.95|19958.95|20077.7|19957.7|10
1631484240000|2021-09-12 22:04:00|20080.45|19960.45|20081.56|19961.56|20081.56|19961.56|20079.97|19959.97|10
1631484250000|2021-09-12 22:04:10|20081.7|19961.7|20084.16|19964.16|20084.16|19964.16|20081.7|19961.7|9
1631484260000|2021-09-12 22:04:20|20084.54|19964.54|20089.29|19969.29|20089.29|19969.29|20084.54|19964.54|10
1631484270000|2021-09-12 22:04:30|20089.43|19969.43|20092.18|19972.18|20092.61|19972.61|20089.43|19969.43|10
1631484280000|2021-09-12 22:04:40|20092.25|19972.25|20099.52|19979.52|20099.52|19979.52|20092.25|19972.25|10
1631484290000|2021-09-12 22:04:50|20104.19|19984.19|20106.64|19986.64|20106.64|19986.64|20104.19|19984.19|9
1631484300000|2021-09-12 22:05:00|20106.34|19986.34|20106.13|19986.13|20107.15|19987.15|20106.12|19986.12|10
1631484310000|2021-09-12 22:05:10|20105.73|19985.73|20102.56|19982.56|20105.73|19985.73|20101.76|19981.76|10
1631484320000|2021-09-12 22:05:20|20102.88|19982.88|20108.42|19988.42|20108.42|19988.42|20102.88|19982.88|10
1631484330000|2021-09-12 22:05:30|20108.49|19988.49|20115.96|19995.96|20115.96|19995.96|20108.49|19988.49|10
1631484340000|2021-09-12 22:05:40|20117.02|19997.02|20119.35|19999.35|20119.35|19999.35|20116.08|19996.08|10
1631484350000|2021-09-12 22:05:50|20121.01|20001.01|20127.64|20007.64|20127.64|20007.64|20121.01|20001.01|10
1631484360000|2021-09-12 22:06:00|20127.5|20007.5|20126.3|20006.3|20128.12|20008.12|20126.3|20006.3|10
1631484370000|2021-09-12 22:06:10|20128.48|20008.48|20129.36|20009.36|20129.36|20009.36|20128.26|20008.26|10
1631484380000|2021-09-12 22:06:20|20129.58|20009.58|20133.53|20013.53|20134.04|20014.04|20129.58|20009.58|10
1631484390000|2021-09-12 22:06:30|20133.51|20013.51|20130.26|20010.26|20133.51|20013.51|20130.26|20010.26|10
1631484400000|2021-09-12 22:06:40|20129.92|20009.92|20130.61|20010.61|20130.61|20010.61|20128.75|20008.75|10
1631484410000|2021-09-12 22:06:50|20129.48|20009.48|20130.82|20010.82|20130.82|20010.82|20129.03|20009.03|10
1631484420000|2021-09-12 22:07:00|20130.96|20010.96|20136.24|20016.24|20136.24|20016.24|20130.96|20010.96|10
1631484430000|2021-09-12 22:07:10|20136.82|20016.82|20138.84|20018.84|20139.18|20019.18|20136.82|20016.82|10
1631484440000|2021-09-12 22:07:20|20139.32|20019.32|20141.64|20021.64|20141.64|20021.64|20139.32|20019.32|9
1631484450000|2021-09-12 22:07:30|20141.88|20021.88|20139.2|20019.2|20141.88|20021.88|20138.68|20018.68|10
1631484460000|2021-09-12 22:07:40|20139.87|20019.87|20143.28|20023.28|20143.47|20023.47|20139.87|20019.87|10
1631484470000|2021-09-12 22:07:50|20142.7|20022.7|20144.75|20024.75|20144.75|20024.75|20142.7|20022.7|10
1631484480000|2021-09-12 22:08:00|20143.99|20023.99|20147.77|20027.77|20147.97|20027.97|20143.89|20023.89|10
1631484490000|2021-09-12 22:08:10|20149.32|20029.32|20151.98|20031.98|20152.27|20032.27|20149.27|20029.27|9
1631484500000|2021-09-12 22:08:20|20153.04|20033.04|20157.57|20037.57|20157.57|20037.57|20153.04|20033.04|10
1631484510000|2021-09-12 22:08:30|20157.09|20037.09|20153.56|20033.56|20157.24|20037.24|20153.56|20033.56|10
1631484520000|2021-09-12 22:08:40|20152.59|20032.59|20153.01|20033.01|20153.56|20033.56|20150.43|20030.43|10
1631484530000|2021-09-12 22:08:50|20152.92|20032.92|20150.51|20030.51|20153.35|20033.35|20150.51|20030.51|10
1631484540000|2021-09-12 22:09:00|20149.05|20029.05|20149.95|20029.95|20149.95|20029.95|20147.64|20027.64|10
1631484550000|2021-09-12 22:09:10|20151.01|20031.01|20154.53|20034.53|20154.53|20034.53|20151.01|20031.01|10
1631484560000|2021-09-12 22:09:20|20154.69|20034.69|20160.68|20040.68|20160.68|20040.68|20154.69|20034.69|10
1631484570000|2021-09-12 22:09:30|20160.91|20040.91|20157.41|20037.41|20161.02|20041.02|20157.41|20037.41|10
1631484580000|2021-09-12 22:09:40|20157.39|20037.39|20161|20041|20161.87|20041.87|20156.88|20036.88|10
1631484590000|2021-09-12 22:09:50|20159.79|20039.79|20155.52|20035.52|20159.79|20039.79|20155.21|20035.21|10
1631484600000|2021-09-12 22:10:00|20156.64|20036.64|20147.97|20027.97|20156.64|20036.64|20147.97|20027.97|10
1631484610000|2021-09-12 22:10:10|20144.54|20024.54|20143|20023|20144.54|20024.54|20141.34|20021.34|10
1631484620000|2021-09-12 22:10:20|20140.01|20020.01|20134.33|20014.33|20140.01|20020.01|20134.33|20014.33|10
1631484630000|2021-09-12 22:10:30|20134.03|20014.03|20133.53|20013.53|20134.03|20014.03|20132.21|20012.21|10
1631484640000|2021-09-12 22:10:40|20132.98|20012.98|20132.53|20012.53|20133.2|20013.2|20131.36|20011.36|9
1631484650000|2021-09-12 22:10:50|20132.84|20012.84|20136.7|20016.7|20138.26|20018.26|20132.84|20012.84|10
1631484660000|2021-09-12 22:11:00|20136.65|20016.65|20132.75|20012.75|20136.65|20016.65|20132.75|20012.75|10
1631484670000|2021-09-12 22:11:10|20130.37|20010.37|20128.5|20008.5|20131.66|20011.66|20128.5|20008.5|10
1631484680000|2021-09-12 22:11:20|20125.96|20005.96|20123.04|20003.04|20125.96|20005.96|20122.24|20002.24|10
1631484690000|2021-09-12 22:11:30|20124|20004|20126.15|20006.15|20126.15|20006.15|20124|20004|10
1631484700000|2021-09-12 22:11:40|20127.24|20007.24|20132.7|20012.7|20132.7|20012.7|20127.24|20007.24|10
1631484710000|2021-09-12 22:11:50|20133.47|20013.47|20135.95|20015.95|20136.21|20016.21|20133.31|20013.31|10
1631484720000|2021-09-12 22:12:00|20135.29|20015.29|20138.21|20018.21|20138.21|20018.21|20135.29|20015.29|10
1631484730000|2021-09-12 22:12:10|20138.17|20018.17|20140.17|20020.17|20140.17|20020.17|20137.9|20017.9|10
1631484740000|2021-09-12 22:12:20|20139.91|20019.91|20143.17|20023.17|20143.66|20023.66|20139.91|20019.91|10
1631484750000|2021-09-12 22:12:30|20143.33|20023.33|20145.44|20025.44|20145.81|20025.81|20142.97|20022.97|10
1631484760000|2021-09-12 22:12:40|20146.4|20026.4|20147.69|20027.69|20147.69|20027.69|20146.07|20026.07|9
1631484770000|2021-09-12 22:12:50|20148.05|20028.05|20147.91|20027.91|20148.39|20028.39|20147.57|20027.57|10
1631484780000|2021-09-12 22:13:00|20147.95|20027.95|20148.32|20028.32|20150.37|20030.37|20147.95|20027.95|10
1631484790000|2021-09-12 22:13:10|20148.71|20028.71|20138.3|20018.3|20148.91|20028.91|20138.3|20018.3|10
1631484800000|2021-09-12 22:13:20|20136.8|20016.8|20140.57|20020.57|20140.74|20020.74|20136.57|20016.57|10
1631484810000|2021-09-12 22:13:30|20140.03|20020.03|20142.52|20022.52|20142.52|20022.52|20139.32|20019.32|9
1631484820000|2021-09-12 22:13:40|20142.56|20022.56|20146.44|20026.44|20146.7|20026.7|20142.56|20022.56|10
1631484830000|2021-09-12 22:13:50|20144.13|20024.13|20149.49|20029.49|20149.49|20029.49|20143.89|20023.89|10
1631484840000|2021-09-12 22:14:00|20149.44|20029.44|20150.44|20030.44|20150.71|20030.71|20148.99|20028.99|10
1631484850000|2021-09-12 22:14:10|20149.97|20029.97|20152.59|20032.59|20152.83|20032.83|20149.97|20029.97|10
1631484860000|2021-09-12 22:14:20|20153.5|20033.5|20153.88|20033.88|20154.24|20034.24|20153.5|20033.5|10
1631484870000|2021-09-12 22:14:30|20153.61|20033.61|20153.45|20033.45|20154.1|20034.1|20153.45|20033.45|10
1631484880000|2021-09-12 22:14:40|20153.71|20033.71|20153.07|20033.07|20154.73|20034.73|20153.07|20033.07|10
1631484890000|2021-09-12 22:14:50|20153.51|20033.51|20153.46|20033.46|20153.51|20033.51|20152.32|20032.32|10
1631484900000|2021-09-12 22:15:00|20153.49|20033.49|20155.06|20035.06|20156.07|20036.07|20153.49|20033.49|10
1631484910000|2021-09-12 22:15:10|20155.1|20035.1|20150.32|20030.32|20155.1|20035.1|20150.32|20030.32|10
1631484920000|2021-09-12 22:15:20|20150.16|20030.16|20142.06|20022.06|20150.16|20030.16|20142.06|20022.06|10
1631484930000|2021-09-12 22:15:30|20142.26|20022.26|20139.57|20019.57|20143.24|20023.24|20139.57|20019.57|10
1631484940000|2021-09-12 22:15:40|20139.67|20019.67|20138.59|20018.59|20140.14|20020.14|20138.3|20018.3|10
1631484950000|2021-09-12 22:15:50|20139.53|20019.53|20147.21|20027.21|20147.21|20027.21|20139.53|20019.53|10
1631484960000|2021-09-12 22:16:00|20148.42|20028.42|20151.42|20031.42|20151.42|20031.42|20148.42|20028.42|10
1631484970000|2021-09-12 22:16:10|20153.24|20033.24|20154.75|20034.75|20155.22|20035.22|20152.88|20032.88|10
1631484980000|2021-09-12 22:16:20|20153.73|20033.73|20153.14|20033.14|20154.6|20034.6|20152.83|20032.83|10
1631484990000|2021-09-12 22:16:30|20153.21|20033.21|20145.71|20025.71|20153.21|20033.21|20145.71|20025.71|10
1631485000000|2021-09-12 22:16:40|20145.46|20025.46|20143.42|20023.42|20145.46|20025.46|20143.42|20023.42|10
1631485010000|2021-09-12 22:16:50|20143.66|20023.66|20137.28|20017.28|20143.66|20023.66|20137.28|20017.28|10
1631485020000|2021-09-12 22:17:00|20137.2|20017.2|20135.26|20015.26|20137.38|20017.38|20135.26|20015.26|10
1631485030000|2021-09-12 22:17:10|20135.14|20015.14|20122.47|20002.47|20135.14|20015.14|20122.47|20002.47|10
1631485040000|2021-09-12 22:17:20|20123.46|20003.46|20123.2|20003.2|20123.77|20003.77|20121.8|20001.8|10
1631485050000|2021-09-12 22:17:30|20123.36|20003.36|20117.11|19997.11|20123.36|20003.36|20117.11|19997.11|10
1631485060000|2021-09-12 22:17:40|20116.09|19996.09|20113.52|19993.52|20116.09|19996.09|20113.31|19993.31|10
1631485070000|2021-09-12 22:17:50|20112.92|19992.92|20109.07|19989.07|20112.92|19992.92|20109.07|19989.07|10
1631485080000|2021-09-12 22:18:00|20108.41|19988.41|20109.91|19989.91|20110.48|19990.48|20108.41|19988.41|10
1631485090000|2021-09-12 22:18:10|20108.91|19988.91|20104.12|19984.12|20108.91|19988.91|20104.12|19984.12|10
1631485100000|2021-09-12 22:18:20|20103.42|19983.42|20103.19|19983.19|20103.42|19983.42|20102.5|19982.5|9
1631485110000|2021-09-12 22:18:30|20103.36|19983.36|20102.62|19982.62|20104.49|19984.49|20101.98|19981.98|10
1631485120000|2021-09-12 22:18:40|20102.75|19982.75|20106.12|19986.12|20106.12|19986.12|20102.75|19982.75|10
1631485130000|2021-09-12 22:18:50|20106.11|19986.11|20107.64|19987.64|20109.14|19989.14|20106.11|19986.11|10
1631485140000|2021-09-12 22:19:00|20107.43|19987.43|20109.68|19989.68|20109.92|19989.92|20107.43|19987.43|10
1631485150000|2021-09-12 22:19:10|20109.56|19989.56|20105.88|19985.88|20109.64|19989.64|20105.88|19985.88|10
1631485160000|2021-09-12 22:19:20|20106.04|19986.04|20098.64|19978.64|20106.04|19986.04|20098.64|19978.64|10
1631485170000|2021-09-12 22:19:30|20097.82|19977.82|20101.17|19981.17|20101.17|19981.17|20097.82|19977.82|10
1631485180000|2021-09-12 22:19:40|20101.21|19981.21|20099.29|19979.29|20101.21|19981.21|20099.26|19979.26|10
1631485190000|2021-09-12 22:19:50|20099.21|19979.21|20101.72|19981.72|20101.72|19981.72|20099.06|19979.06|10
1631485200000|2021-09-12 22:20:00|20101.75|19981.75|20106.32|19986.32|20106.32|19986.32|20101.75|19981.75|10
1631485210000|2021-09-12 22:20:10|20106.02|19986.02|20112.34|19992.34|20112.34|19992.34|20106.02|19986.02|10
1631485220000|2021-09-12 22:20:20|20113.01|19993.01|20115.66|19995.66|20117.94|19997.94|20113.01|19993.01|10
1631485230000|2021-09-12 22:20:30|20118.3|19998.3|20120.41|20000.41|20120.92|20000.92|20118.3|19998.3|9
1631485240000|2021-09-12 22:20:40|20120.16|20000.16|20117.31|19997.31|20120.16|20000.16|20117.31|19997.31|9
1631485250000|2021-09-12 22:20:50|20117.28|19997.28|20116.18|19996.18|20117.28|19997.28|20116.04|19996.04|10
1631485260000|2021-09-12 22:21:00|20115.9|19995.9|20116.42|19996.42|20116.87|19996.87|20115.7|19995.7|9
1631485270000|2021-09-12 22:21:10|20116.33|19996.33|20112.78|19992.78|20116.33|19996.33|20112.78|19992.78|10
1631485280000|2021-09-12 22:21:20|20113.25|19993.25|20114.59|19994.59|20114.92|19994.92|20113.25|19993.25|9
1631485290000|2021-09-12 22:21:30|20114.57|19994.57|20115.29|19995.29|20116.01|19996.01|20114.24|19994.24|10
1631485300000|2021-09-12 22:21:40|20114.78|19994.78|20116.07|19996.07|20116.2|19996.2|20114.36|19994.36|9
1631485310000|2021-09-12 22:21:50|20116.33|19996.33|20115.2|19995.2|20116.56|19996.56|20115.2|19995.2|9
1631485320000|2021-09-12 22:22:00|20115.05|19995.05|20113.73|19993.73|20115.05|19995.05|20113.54|19993.54|10
1631485330000|2021-09-12 22:22:10|20113.96|19993.96|20111.82|19991.82|20114.83|19994.83|20111.03|19991.03|10
1631485340000|2021-09-12 22:22:20|20112.54|19992.54|20115.87|19995.87|20115.87|19995.87|20112.54|19992.54|10
1631485350000|2021-09-12 22:22:30|20116.09|19996.09|20121.19|20001.19|20121.72|20001.72|20116.09|19996.09|9
1631485360000|2021-09-12 22:22:40|20121.11|20001.11|20125.32|20005.32|20125.32|20005.32|20120.53|20000.53|10
1631485370000|2021-09-12 22:22:50|20126.75|20006.75|20127.86|20007.86|20127.89|20007.89|20126.63|20006.63|10
1631485380000|2021-09-12 22:23:00|20128.23|20008.23|20130.27|20010.27|20130.27|20010.27|20128.09|20008.09|10
1631485390000|2021-09-12 22:23:10|20130.16|20010.16|20127.1|20007.1|20130.18|20010.18|20126.39|20006.39|10
1631485400000|2021-09-12 22:23:20|20126.41|20006.41|20129.69|20009.69|20130.32|20010.32|20126.2|20006.2|10
1631485410000|2021-09-12 22:23:30|20130.34|20010.34|20127.57|20007.57|20130.34|20010.34|20126.67|20006.67|10
1631485420000|2021-09-12 22:23:40|20127.71|20007.71|20134.46|20014.46|20134.46|20014.46|20127.71|20007.71|10
1631485430000|2021-09-12 22:23:50|20136.12|20016.12|20140.61|20020.61|20140.61|20020.61|20136.12|20016.12|10
1631485440000|2021-09-12 22:24:00|20141.63|20021.63|20147.28|20027.28|20147.28|20027.28|20141.63|20021.63|10
1631485450000|2021-09-12 22:24:10|20147.39|20027.39|20154.97|20034.97|20154.97|20034.97|20147.39|20027.39|10
1631485460000|2021-09-12 22:24:20|20155.22|20035.22|20160.79|20040.79|20160.79|20040.79|20155.22|20035.22|10
1631485470000|2021-09-12 22:24:30|20160.42|20040.42|20160.93|20040.93|20161.2|20041.2|20159.96|20039.96|10
1631485480000|2021-09-12 22:24:40|20161.16|20041.16|20165.94|20045.94|20165.94|20045.94|20160.03|20040.03|10
1631485490000|2021-09-12 22:24:50|20165.54|20045.54|20172.48|20052.48|20172.48|20052.48|20165.54|20045.54|10
1631485500000|2021-09-12 22:25:00|20172.69|20052.69|20172.8|20052.8|20174.61|20054.61|20172.69|20052.69|9
1631485510000|2021-09-12 22:25:10|20172.22|20052.22|20176.35|20056.35|20176.39|20056.39|20171.47|20051.47|10
1631485520000|2021-09-12 22:25:20|20177.08|20057.08|20174.1|20054.1|20178.2|20058.2|20174.1|20054.1|9
1631485530000|2021-09-12 22:25:30|20173.65|20053.65|20175.89|20055.89|20177.72|20057.72|20173.65|20053.65|10
1631485540000|2021-09-12 22:25:40|20175.71|20055.71|20172.73|20052.73|20176.52|20056.52|20172.3|20052.3|10
1631485550000|2021-09-12 22:25:50|20172.23|20052.23|20164.36|20044.36|20172.23|20052.23|20164.36|20044.36|10
1631485560000|2021-09-12 22:26:00|20163.08|20043.08|20158.58|20038.58|20163.08|20043.08|20158.58|20038.58|10
1631485570000|2021-09-12 22:26:10|20158.06|20038.06|20159.72|20039.72|20162.11|20042.11|20158.06|20038.06|10
1631485580000|2021-09-12 22:26:20|20160.12|20040.12|20160.36|20040.36|20160.92|20040.92|20159.62|20039.62|10
1631485590000|2021-09-12 22:26:30|20156.87|20036.87|20166.81|20046.81|20166.95|20046.95|20156.87|20036.87|10
1631485600000|2021-09-12 22:26:40|20168.65|20048.65|20167.11|20047.11|20168.65|20048.65|20167.11|20047.11|10
1631485610000|2021-09-12 22:26:50|20168.5|20048.5|20172.17|20052.17|20172.55|20052.55|20168.5|20048.5|10
1631485620000|2021-09-12 22:27:00|20171.06|20051.06|20174.07|20054.07|20174.07|20054.07|20170.34|20050.34|9
1631485630000|2021-09-12 22:27:10|20173.83|20053.83|20175.48|20055.48|20175.48|20055.48|20173|20053|9
1631485640000|2021-09-12 22:27:20|20175.52|20055.52|20176.74|20056.74|20176.86|20056.86|20175.51|20055.51|9
1631485650000|2021-09-12 22:27:30|20176.28|20056.28|20176.77|20056.77|20177.84|20057.84|20176.28|20056.28|10
1631485660000|2021-09-12 22:27:40|20176.61|20056.61|20171.68|20051.68|20176.61|20056.61|20171.68|20051.68|10
1631485670000|2021-09-12 22:27:50|20170.33|20050.33|20165.08|20045.08|20170.33|20050.33|20164.32|20044.32|10
1631485680000|2021-09-12 22:28:00|20164.14|20044.14|20161.71|20041.71|20164.14|20044.14|20161.71|20041.71|10
1631485690000|2021-09-12 22:28:10|20161.43|20041.43|20165.77|20045.77|20165.77|20045.77|20160.5|20040.5|10
1631485700000|2021-09-12 22:28:20|20167.27|20047.27|20170.17|20050.17|20171.21|20051.21|20167.27|20047.27|10
1631485710000|2021-09-12 22:28:30|20169.55|20049.55|20171.81|20051.81|20171.81|20051.81|20169.55|20049.55|10
1631485720000|2021-09-12 22:28:40|20171.66|20051.66|20175.29|20055.29|20175.29|20055.29|20171.66|20051.66|10
1631485730000|2021-09-12 22:28:50|20176.6|20056.6|20176.39|20056.39|20178.14|20058.14|20175.78|20055.78|10
1631485740000|2021-09-12 22:29:00|20178.85|20058.85|20175.12|20055.12|20178.85|20058.85|20175.1|20055.1|10
1631485750000|2021-09-12 22:29:10|20175.54|20055.54|20173.08|20053.08|20175.54|20055.54|20172.09|20052.09|10
1631485760000|2021-09-12 22:29:20|20172.71|20052.71|20172.83|20052.83|20173.03|20053.03|20171.89|20051.89|10
1631485770000|2021-09-12 22:29:30|20173.86|20053.86|20169.78|20049.78|20174.26|20054.26|20169.78|20049.78|10
1631485780000|2021-09-12 22:29:40|20170.94|20050.94|20167.95|20047.95|20171.17|20051.17|20167.95|20047.95|10
1631485790000|2021-09-12 22:29:50|20165.48|20045.48|20162.84|20042.84|20165.48|20045.48|20162.84|20042.84|10
1631485800000|2021-09-12 22:30:00|20163.03|20043.03|20161.02|20041.02|20163.03|20043.03|20160.95|20040.95|10
1631485810000|2021-09-12 22:30:10|20160.92|20040.92|20158.37|20038.37|20160.92|20040.92|20156|20036|10
1631485820000|2021-09-12 22:30:20|20159.81|20039.81|20166.17|20046.17|20166.23|20046.23|20159.81|20039.81|10
1631485830000|2021-09-12 22:30:30|20166.47|20046.47|20172.5|20052.5|20172.5|20052.5|20166.47|20046.47|10
1631485840000|2021-09-12 22:30:40|20172.47|20052.47|20172.2|20052.2|20173.81|20053.81|20172.16|20052.16|10
1631485850000|2021-09-12 22:30:50|20171.58|20051.58|20172.59|20052.59|20173.11|20053.11|20169.96|20049.96|10
1631485860000|2021-09-12 22:31:00|20172.45|20052.45|20178.92|20058.92|20178.92|20058.92|20172.45|20052.45|10
1631485870000|2021-09-12 22:31:10|20178.73|20058.73|20180.64|20060.64|20181.91|20061.91|20178.7|20058.7|10
1631485880000|2021-09-12 22:31:20|20180.21|20060.21|20181.65|20061.65|20181.65|20061.65|20179.11|20059.11|10
1631485890000|2021-09-12 22:31:30|20182.98|20062.98|20186.3|20066.3|20186.3|20066.3|20182.98|20062.98|10
1631485900000|2021-09-12 22:31:40|20186.68|20066.68|20187.59|20067.59|20188.46|20068.46|20186.68|20066.68|10
1631485910000|2021-09-12 22:31:50|20187.48|20067.48|20188.12|20068.12|20188.12|20068.12|20185.35|20065.35|10
1631485920000|2021-09-12 22:32:00|20188.83|20068.83|20186.08|20066.08|20189.15|20069.15|20186.08|20066.08|10
1631485930000|2021-09-12 22:32:10|20186.36|20066.36|20187.84|20067.84|20187.84|20067.84|20185.35|20065.35|10
1631485940000|2021-09-12 22:32:20|20187.33|20067.33|20195.62|20075.62|20196.72|20076.72|20187.33|20067.33|10
1631485950000|2021-09-12 22:32:30|20195.54|20075.54|20196.07|20076.07|20197.34|20077.34|20195.43|20075.43|10
1631485960000|2021-09-12 22:32:40|20196|20076|20196.12|20076.12|20196.12|20076.12|20195.21|20075.21|10
1631485970000|2021-09-12 22:32:50|20196.26|20076.26|20195.27|20075.27|20196.26|20076.26|20194.43|20074.43|10
1631485980000|2021-09-12 22:33:00|20195.11|20075.11|20193.75|20073.75|20197.07|20077.07|20193.75|20073.75|10
1631485990000|2021-09-12 22:33:10|20193.38|20073.38|20193.16|20073.16|20194.02|20074.02|20193.08|20073.08|10
1631486000000|2021-09-12 22:33:20|20193.79|20073.79|20194.35|20074.35|20194.36|20074.36|20193.46|20073.46|10
1631486010000|2021-09-12 22:33:30|20194.34|20074.34|20200.4|20080.4|20200.69|20080.69|20193.94|20073.94|10
1631486020000|2021-09-12 22:33:40|20201.43|20081.43|20203.61|20083.61|20204.28|20084.28|20201.4|20081.4|10
1631486030000|2021-09-12 22:33:50|20203.8|20083.8|20200.06|20080.06|20203.8|20083.8|20199.86|20079.86|9
1631486040000|2021-09-12 22:34:00|20202.36|20082.36|20204.52|20084.52|20204.52|20084.52|20202.17|20082.17|10
1631486050000|2021-09-12 22:34:10|20203.97|20083.97|20196.23|20076.23|20204.05|20084.05|20195.62|20075.62|10
1631486060000|2021-09-12 22:34:20|20195.78|20075.78|20200.11|20080.11|20200.11|20080.11|20194.96|20074.96|10
1631486070000|2021-09-12 22:34:30|20202.86|20082.86|20207.18|20087.18|20207.18|20087.18|20202.65|20082.65|10
1631486080000|2021-09-12 22:34:40|20207.55|20087.55|20212.16|20092.16|20212.16|20092.16|20207.55|20087.55|10
1631486090000|2021-09-12 22:34:50|20212.66|20092.66|20212.01|20092.01|20212.71|20092.71|20211.7|20091.7|10
1631486100000|2021-09-12 22:35:00|20211.46|20091.46|20211.82|20091.82|20212.2|20092.2|20211.36|20091.36|10
1631486110000|2021-09-12 22:35:10|20210.99|20090.99|20203|20083|20210.99|20090.99|20202.92|20082.92|10
1631486120000|2021-09-12 22:35:20|20201.16|20081.16|20202.69|20082.69|20204.04|20084.04|20200.46|20080.46|10
1631486130000|2021-09-12 22:35:30|20202.64|20082.64|20200.16|20080.16|20202.64|20082.64|20199.28|20079.28|10
1631486140000|2021-09-12 22:35:40|20199.49|20079.49|20201.71|20081.71|20202.06|20082.06|20199.32|20079.32|10
1631486150000|2021-09-12 22:35:50|20201.45|20081.45|20203.67|20083.67|20203.75|20083.75|20201.45|20081.45|10
1631486160000|2021-09-12 22:36:00|20203.5|20083.5|20215.03|20095.03|20215.03|20095.03|20203.5|20083.5|10
1631486170000|2021-09-12 22:36:10|20216.36|20096.36|20220.63|20100.63|20221.08|20101.08|20216.36|20096.36|10
1631486180000|2021-09-12 22:36:20|20220.45|20100.45|20220.75|20100.75|20223.1|20103.1|20220.45|20100.45|10
1631486190000|2021-09-12 22:36:30|20219.92|20099.92|20215.17|20095.17|20220.73|20100.73|20215.17|20095.17|10
1631486200000|2021-09-12 22:36:40|20215.12|20095.12|20215.81|20095.81|20216.21|20096.21|20214.25|20094.25|10
1631486210000|2021-09-12 22:36:50|20216.75|20096.75|20216.85|20096.85|20218.4|20098.4|20216.75|20096.75|10
1631486220000|2021-09-12 22:37:00|20216.65|20096.65|20217.71|20097.71|20218.82|20098.82|20216.65|20096.65|10
1631486230000|2021-09-12 22:37:10|20218.39|20098.39|20217.16|20097.16|20219.51|20099.51|20217.16|20097.16|10
1631486240000|2021-09-12 22:37:20|20217.71|20097.71|20216.99|20096.99|20217.71|20097.71|20216.63|20096.63|10
1631486250000|2021-09-12 22:37:30|20217.59|20097.59|20221.46|20101.46|20221.5|20101.5|20217.21|20097.21|10
1631486260000|2021-09-12 22:37:40|20221.28|20101.28|20223.17|20103.17|20223.51|20103.51|20220.8|20100.8|9
1631486270000|2021-09-12 22:37:50|20222.72|20102.72|20219.12|20099.12|20222.73|20102.73|20219.12|20099.12|10
1631486280000|2021-09-12 22:38:00|20219.63|20099.63|20218.94|20098.94|20219.63|20099.63|20218.04|20098.04|10
1631486290000|2021-09-12 22:38:10|20219.02|20099.02|20218.37|20098.37|20219.97|20099.97|20217.73|20097.73|9
1631486300000|2021-09-12 22:38:20|20218.34|20098.34|20222.32|20102.32|20222.32|20102.32|20218.34|20098.34|10
1631486310000|2021-09-12 22:38:30|20224.52|20104.52|20230.11|20110.11|20230.11|20110.11|20224.52|20104.52|10
1631486320000|2021-09-12 22:38:40|20231.42|20111.42|20232.82|20112.82|20233.23|20113.23|20231.42|20111.42|10
1631486330000|2021-09-12 22:38:50|20232.64|20112.64|20232.44|20112.44|20234.04|20114.04|20232.36|20112.36|10
1631486340000|2021-09-12 22:39:00|20232.46|20112.46|20232.5|20112.5|20232.89|20112.89|20229.95|20109.95|10
1631486350000|2021-09-12 22:39:10|20231.56|20111.56|20221.61|20101.61|20231.56|20111.56|20221.61|20101.61|10
1631486360000|2021-09-12 22:39:20|20221.7|20101.7|20216.03|20096.03|20222.84|20102.84|20216.03|20096.03|10
1631486370000|2021-09-12 22:39:30|20214.49|20094.49|20210.71|20090.71|20215.02|20095.02|20210.71|20090.71|10
1631486380000|2021-09-12 22:39:40|20211.16|20091.16|20206.99|20086.99|20211.16|20091.16|20206.99|20086.99|10
1631486390000|2021-09-12 22:39:50|20210.13|20090.13|20212.14|20092.14|20213.89|20093.89|20210.13|20090.13|10
1631486400000|2021-09-12 22:40:00|20211.67|20091.67|20206.9|20086.9|20211.67|20091.67|20206.46|20086.46|9
1631486410000|2021-09-12 22:40:10|20208.21|20088.21|20204.25|20084.25|20209.6|20089.6|20204.25|20084.25|10
1631486420000|2021-09-12 22:40:20|20204.88|20084.88|20205.24|20085.24|20206.3|20086.3|20204.88|20084.88|10
1631486430000|2021-09-12 22:40:30|20205.46|20085.46|20208.31|20088.31|20208.31|20088.31|20205.37|20085.37|10
1631486440000|2021-09-12 22:40:40|20208.33|20088.33|20209.23|20089.23|20209.98|20089.98|20208.33|20088.33|9
1631486450000|2021-09-12 22:40:50|20209.36|20089.36|20205.48|20085.48|20209.36|20089.36|20205.48|20085.48|10
1631486460000|2021-09-12 22:41:00|20204.95|20084.95|20203.24|20083.24|20205.47|20085.47|20201.83|20081.83|10
1631486470000|2021-09-12 22:41:10|20203.1|20083.1|20204.86|20084.86|20204.86|20084.86|20202.84|20082.84|10
1631486480000|2021-09-12 22:41:20|20205.36|20085.36|20205.76|20085.76|20206.4|20086.4|20205.36|20085.36|10
1631486490000|2021-09-12 22:41:30|20205.9|20085.9|20200.47|20080.47|20205.9|20085.9|20200.1|20080.1|10
1631486500000|2021-09-12 22:41:40|20200.42|20080.42|20199.67|20079.67|20200.42|20080.42|20198.15|20078.15|10
1631486510000|2021-09-12 22:41:50|20199.08|20079.08|20196.34|20076.34|20199.15|20079.15|20196.1|20076.1|9
1631486520000|2021-09-12 22:42:00|20197.54|20077.54|20197.5|20077.5|20197.76|20077.76|20196.51|20076.51|10
1631486530000|2021-09-12 22:42:10|20198.13|20078.13|20198.83|20078.83|20199.36|20079.36|20198.08|20078.08|10
1631486540000|2021-09-12 22:42:20|20198.79|20078.79|20198.37|20078.37|20198.79|20078.79|20197.57|20077.57|10
1631486550000|2021-09-12 22:42:30|20199.81|20079.81|20211.03|20091.03|20211.03|20091.03|20199.81|20079.81|10
1631486560000|2021-09-12 22:42:40|20211.44|20091.44|20213.96|20093.96|20214.5|20094.5|20210.87|20090.87|9
1631486570000|2021-09-12 22:42:50|20214.44|20094.44|20215.45|20095.45|20215.45|20095.45|20213.17|20093.17|10
1631486580000|2021-09-12 22:43:00|20215.64|20095.64|20217.21|20097.21|20218.85|20098.85|20214.4|20094.4|10
1631486590000|2021-09-12 22:43:10|20217.28|20097.28|20214.57|20094.57|20217.35|20097.35|20214.57|20094.57|10
1631486600000|2021-09-12 22:43:20|20214.48|20094.48|20217.18|20097.18|20217.31|20097.31|20214.48|20094.48|9
1631486610000|2021-09-12 22:43:30|20217.52|20097.52|20216.54|20096.54|20217.52|20097.52|20214.27|20094.27|10
1631486620000|2021-09-12 22:43:40|20217.45|20097.45|20231.23|20111.23|20231.23|20111.23|20217.45|20097.45|10
1631486630000|2021-09-12 22:43:50|20232.7|20112.7|20242.27|20122.27|20242.27|20122.27|20232.7|20112.7|9
1631486640000|2021-09-12 22:44:00|20243.81|20123.81|20248.76|20128.76|20249.59|20129.59|20243.81|20123.81|10
1631486650000|2021-09-12 22:44:10|20247.58|20127.58|20245.69|20125.69|20248.86|20128.86|20245.63|20125.63|10
1631486660000|2021-09-12 22:44:20|20247.14|20127.14|20249.81|20129.81|20251.46|20131.46|20247.14|20127.14|10
1631486670000|2021-09-12 22:44:30|20250.03|20130.03|20247.07|20127.07|20250.03|20130.03|20246.74|20126.74|10
1631486680000|2021-09-12 22:44:40|20245.4|20125.4|20243.86|20123.86|20245.4|20125.4|20243.68|20123.68|10
1631486690000|2021-09-12 22:44:50|20244.45|20124.45|20246.35|20126.35|20246.58|20126.58|20244.45|20124.45|10
1631486700000|2021-09-12 22:45:00|20246.98|20126.98|20243.06|20123.06|20246.98|20126.98|20243.06|20123.06|10
1631486710000|2021-09-12 22:45:10|20242.06|20122.06|20241.38|20121.38|20242.63|20122.63|20241.29|20121.29|10
1631486720000|2021-09-12 22:45:20|20241.39|20121.39|20242.36|20122.36|20242.65|20122.65|20241.39|20121.39|10
1631486730000|2021-09-12 22:45:30|20242.23|20122.23|20239.45|20119.45|20242.4|20122.4|20239.45|20119.45|10
1631486740000|2021-09-12 22:45:40|20239.28|20119.28|20247.96|20127.96|20248.14|20128.14|20238.93|20118.93|10
1631486750000|2021-09-12 22:45:50|20247.64|20127.64|20248.23|20128.23|20249.21|20129.21|20247.4|20127.4|10
1631486760000|2021-09-12 22:46:00|20247.28|20127.28|20246.04|20126.04|20247.68|20127.68|20246.04|20126.04|10
1631486770000|2021-09-12 22:46:10|20245|20125|20245.77|20125.77|20245.82|20125.82|20244.9|20124.9|10
1631486780000|2021-09-12 22:46:20|20245.59|20125.59|20243.98|20123.98|20245.6|20125.6|20243.98|20123.98|10
1631486790000|2021-09-12 22:46:30|20242.62|20122.62|20241.95|20121.95|20244.4|20124.4|20241.95|20121.95|10
1631486800000|2021-09-12 22:46:40|20242.36|20122.36|20240.22|20120.22|20242.36|20122.36|20240.22|20120.22|10
1631486810000|2021-09-12 22:46:50|20239.76|20119.76|20239.12|20119.12|20239.76|20119.76|20238.73|20118.73|10
1631486820000|2021-09-12 22:47:00|20240.61|20120.61|20243.46|20123.46|20243.46|20123.46|20240.61|20120.61|10
1631486830000|2021-09-12 22:47:10|20244.96|20124.96|20249.74|20129.74|20249.74|20129.74|20244.43|20124.43|10
1631486840000|2021-09-12 22:47:20|20250.98|20130.98|20260.66|20140.66|20262.85|20142.85|20250.98|20130.98|10
1631486850000|2021-09-12 22:47:30|20261.83|20141.83|20266.29|20146.29|20266.93|20146.93|20261.83|20141.83|10
1631486860000|2021-09-12 22:47:40|20265.94|20145.94|20265.53|20145.53|20266.04|20146.04|20264.8|20144.8|10
1631486870000|2021-09-12 22:47:50|20267.34|20147.34|20269.51|20149.51|20269.51|20149.51|20267.34|20147.34|10
1631486880000|2021-09-12 22:48:00|20269.92|20149.92|20275.18|20155.18|20275.45|20155.45|20269.42|20149.42|10
1631486890000|2021-09-12 22:48:10|20275.37|20155.37|20278.93|20158.93|20279.49|20159.49|20275.19|20155.19|10
1631486900000|2021-09-12 22:48:20|20278.28|20158.28|20275.36|20155.36|20278.28|20158.28|20275.14|20155.14|10
1631486910000|2021-09-12 22:48:30|20275.59|20155.59|20271.19|20151.19|20275.59|20155.59|20271.02|20151.02|10
1631486920000|2021-09-12 22:48:40|20270.93|20150.93|20272.71|20152.71|20272.71|20152.71|20270.38|20150.38|10
1631486930000|2021-09-12 22:48:50|20273.44|20153.44|20269.22|20149.22|20273.78|20153.78|20268.58|20148.58|10
1631486940000|2021-09-12 22:49:00|20269.32|20149.32|20267.73|20147.73|20269.7|20149.7|20267.73|20147.73|10
1631486950000|2021-09-12 22:49:10|20267.59|20147.59|20267.62|20147.62|20268.56|20148.56|20267.59|20147.59|10
1631486960000|2021-09-12 22:49:20|20267.49|20147.49|20265.09|20145.09|20267.64|20147.64|20265.09|20145.09|8
1631486970000|2021-09-12 22:49:30|20265.72|20145.72|20265.61|20145.61|20266.07|20146.07|20265.42|20145.42|10
1631486980000|2021-09-12 22:49:40|20266.28|20146.28|20270.09|20150.09|20270.47|20150.47|20265.98|20145.98|10
1631486990000|2021-09-12 22:49:50|20270.6|20150.6|20272.41|20152.41|20273.08|20153.08|20270.6|20150.6|10
1631487000000|2021-09-12 22:50:00|20272.87|20152.87|20272.81|20152.81|20273.55|20153.55|20272.5|20152.5|10
1631487010000|2021-09-12 22:50:10|20272.13|20152.13|20270.91|20150.91|20273.07|20153.07|20270.91|20150.91|10
1631487020000|2021-09-12 22:50:20|20271.16|20151.16|20278.49|20158.49|20278.49|20158.49|20269.46|20149.46|10
1631487030000|2021-09-12 22:50:30|20279.68|20159.68|20298.31|20178.31|20298.31|20178.31|20279.68|20159.68|10
1631487040000|2021-09-12 22:50:40|20299.83|20179.83|20298.9|20178.9|20301.73|20181.73|20298.9|20178.9|10
1631487050000|2021-09-12 22:50:50|20297.49|20177.49|20296.76|20176.76|20303.16|20183.16|20296.76|20176.76|10
1631487060000|2021-09-12 22:51:00|20296.46|20176.46|20294.87|20174.87|20296.46|20176.46|20293.77|20173.77|10
1631487070000|2021-09-12 22:51:10|20294.22|20174.22|20290.52|20170.52|20294.22|20174.22|20289.93|20169.93|10
1631487080000|2021-09-12 22:51:20|20290.16|20170.16|20287.6|20167.6|20290.16|20170.16|20285.88|20165.88|10
1631487090000|2021-09-12 22:51:30|20290.02|20170.02|20294.49|20174.49|20295.77|20175.77|20290.02|20170.02|10
1631487100000|2021-09-12 22:51:40|20295.25|20175.25|20299.57|20179.57|20299.57|20179.57|20295.25|20175.25|10
1631487110000|2021-09-12 22:51:50|20299.87|20179.87|20300.06|20180.06|20300.06|20180.06|20298.88|20178.88|10
1631487120000|2021-09-12 22:52:00|20299.94|20179.94|20299.87|20179.87|20300.45|20180.45|20299.36|20179.36|10
1631487130000|2021-09-12 22:52:10|20299.78|20179.78|20297.44|20177.44|20299.78|20179.78|20297.44|20177.44|10
1631487140000|2021-09-12 22:52:20|20297.19|20177.19|20295.6|20175.6|20297.19|20177.19|20295|20175|10
1631487150000|2021-09-12 22:52:30|20294.95|20174.95|20294.87|20174.87|20295.27|20175.27|20294.48|20174.48|9
1631487160000|2021-09-12 22:52:40|20295.06|20175.06|20295.22|20175.22|20295.54|20175.54|20294.65|20174.65|10
1631487170000|2021-09-12 22:52:50|20292.7|20172.7|20293.19|20173.19|20293.19|20173.19|20290.9|20170.9|9
1631487180000|2021-09-12 22:53:00|20293.51|20173.51|20290.21|20170.21|20293.65|20173.65|20290.21|20170.21|10
1631487190000|2021-09-12 22:53:10|20291.27|20171.27|20289.23|20169.23|20292.03|20172.03|20289.16|20169.16|10
1631487200000|2021-09-12 22:53:20|20289.38|20169.38|20285.95|20165.95|20289.38|20169.38|20285.95|20165.95|10
1631487210000|2021-09-12 22:53:30|20285.7|20165.7|20288.68|20168.68|20288.76|20168.76|20285.7|20165.7|10
1631487220000|2021-09-12 22:53:40|20289.14|20169.14|20289.21|20169.21|20289.29|20169.29|20288.75|20168.75|10
1631487230000|2021-09-12 22:53:50|20290.25|20170.25|20298.61|20178.61|20298.61|20178.61|20290.25|20170.25|10
1631487240000|2021-09-12 22:54:00|20300.59|20180.59|20309.76|20189.76|20309.76|20189.76|20300.59|20180.59|10
1631487250000|2021-09-12 22:54:10|20309.57|20189.57|20318.83|20198.83|20318.83|20198.83|20307.81|20187.81|10
1631487260000|2021-09-12 22:54:20|20320.55|20200.55|20318.83|20198.83|20322.14|20202.14|20318.83|20198.83|10
1631487270000|2021-09-12 22:54:30|20318.94|20198.94|20321.01|20201.01|20321.01|20201.01|20318.94|20198.94|10
1631487280000|2021-09-12 22:54:40|20321.82|20201.82|20321.06|20201.06|20322.7|20202.7|20320.73|20200.73|10
1631487290000|2021-09-12 22:54:50|20321.01|20201.01|20321.88|20201.88|20321.88|20201.88|20320.85|20200.85|10
1631487300000|2021-09-12 22:55:00|20322.1|20202.1|20322.03|20202.03|20322.68|20202.68|20321.94|20201.94|10
1631487310000|2021-09-12 22:55:10|20321.96|20201.96|20321.98|20201.98|20323.53|20203.53|20321.14|20201.14|10
1631487320000|2021-09-12 22:55:20|20322.73|20202.73|20333.57|20213.57|20333.57|20213.57|20322.73|20202.73|10
1631487330000|2021-09-12 22:55:30|20337.64|20217.64|20350.07|20230.07|20350.07|20230.07|20337.64|20217.64|10
1631487340000|2021-09-12 22:55:40|20350.32|20230.32|20357.45|20237.45|20358.44|20238.44|20350.32|20230.32|10
1631487350000|2021-09-12 22:55:50|20356.57|20236.57|20359.34|20239.34|20359.34|20239.34|20355.61|20235.61|10
1631487360000|2021-09-12 22:56:00|20360.77|20240.77|20359.77|20239.77|20361.37|20241.37|20359.77|20239.77|10
1631487370000|2021-09-12 22:56:10|20360.5|20240.5|20357.08|20237.08|20360.61|20240.61|20357.08|20237.08|10
1631487380000|2021-09-12 22:56:20|20357.52|20237.52|20352.7|20232.7|20357.6|20237.6|20352.7|20232.7|10
1631487390000|2021-09-12 22:56:30|20351.92|20231.92|20346.12|20226.12|20351.92|20231.92|20346.12|20226.12|10
1631487400000|2021-09-12 22:56:40|20345.74|20225.74|20345.28|20225.28|20346.58|20226.58|20344.37|20224.37|10
1631487410000|2021-09-12 22:56:50|20345.95|20225.95|20348.85|20228.85|20348.99|20228.99|20345.95|20225.95|8
1631487420000|2021-09-12 22:57:00|20348.99|20228.99|20347.17|20227.17|20349.19|20229.19|20347.17|20227.17|10
1631487430000|2021-09-12 22:57:10|20347.03|20227.03|20345.11|20225.11|20347.03|20227.03|20345.06|20225.06|10
1631487440000|2021-09-12 22:57:20|20344.66|20224.66|20341.07|20221.07|20344.66|20224.66|20341.07|20221.07|10
1631487450000|2021-09-12 22:57:30|20340.78|20220.78|20339.77|20219.77|20341.63|20221.63|20339.14|20219.14|10
1631487460000|2021-09-12 22:57:40|20339.52|20219.52|20337.07|20217.07|20339.84|20219.84|20337.07|20217.07|10
1631487470000|2021-09-12 22:57:50|20336.72|20216.72|20335.67|20215.67|20337.21|20217.21|20335.67|20215.67|10
1631487480000|2021-09-12 22:58:00|20334.67|20214.67|20330.66|20210.66|20334.67|20214.67|20330.66|20210.66|10
1631487490000|2021-09-12 22:58:10|20330.85|20210.85|20332.76|20212.76|20332.76|20212.76|20329.83|20209.83|10
1631487500000|2021-09-12 22:58:20|20332.98|20212.98|20334.07|20214.07|20334.07|20214.07|20332.6|20212.6|10
1631487510000|2021-09-12 22:58:30|20334.54|20214.54|20334.75|20214.75|20335.25|20215.25|20334.54|20214.54|9
1631487520000|2021-09-12 22:58:40|20334.11|20214.11|20335.24|20215.24|20335.27|20215.27|20334.05|20214.05|10
1631487530000|2021-09-12 22:58:50|20335.08|20215.08|20336.46|20216.46|20336.5|20216.5|20334.08|20214.08|9
1631487540000|2021-09-12 22:59:00|20336.19|20216.19|20337.45|20217.45|20337.45|20217.45|20336.13|20216.13|10
1631487550000|2021-09-12 22:59:10|20336.87|20216.87|20342.42|20222.42|20342.42|20222.42|20336.49|20216.49|10
1631487560000|2021-09-12 22:59:20|20341.28|20221.28|20342.89|20222.89|20343.18|20223.18|20341.01|20221.01|10
1631487570000|2021-09-12 22:59:30|20342.15|20222.15|20346.44|20226.44|20346.44|20226.44|20342.15|20222.15|10
1631487580000|2021-09-12 22:59:40|20346.43|20226.43|20349.84|20229.84|20350.19|20230.19|20346.43|20226.43|9
1631487590000|2021-09-12 22:59:50|20349.81|20229.81|20352.44|20232.44|20352.47|20232.47|20349.81|20229.81|10
1631487600000|2021-09-12 23:00:00|20351.97|20231.97|20355.08|20235.08|20355.08|20235.08|20351.37|20231.37|10
1631487610000|2021-09-12 23:00:10|20356.49|20236.49|20366.1|20246.1|20366.1|20246.1|20356.49|20236.49|10
1631487620000|2021-09-12 23:00:20|20366.63|20246.63|20384.72|20264.72|20384.72|20264.72|20366.63|20246.63|10
1631487630000|2021-09-12 23:00:30|20386.99|20266.99|20409.55|20289.55|20409.55|20289.55|20385.18|20265.18|10
1631487640000|2021-09-12 23:00:40|20409.67|20289.67|20410.05|20290.05|20410.21|20290.21|20409.67|20289.67|10
1631487650000|2021-09-12 23:00:50|20409.89|20289.89|20410.98|20290.98|20410.98|20290.98|20408.44|20288.44|10
1631487660000|2021-09-12 23:01:00|20411.22|20291.22|20420.7|20300.7|20420.7|20300.7|20409.9|20289.9|10
1631487670000|2021-09-12 23:01:10|20422.4|20302.4|20425.27|20305.27|20426.02|20306.02|20420.46|20300.46|10
1631487680000|2021-09-12 23:01:20|20426.22|20306.22|20444.5|20324.5|20444.5|20324.5|20426.22|20306.22|10
1631487690000|2021-09-12 23:01:30|20444.99|20324.99|20437.15|20317.15|20444.99|20324.99|20437.15|20317.15|10
1631487700000|2021-09-12 23:01:40|20435.44|20315.44|20430.56|20310.56|20435.44|20315.44|20430.56|20310.56|10
1631487710000|2021-09-12 23:01:50|20429.33|20309.33|20424.41|20304.41|20429.51|20309.51|20424.41|20304.41|10
1631487720000|2021-09-12 23:02:00|20424.4|20304.4|20420.84|20300.84|20424.4|20304.4|20420.84|20300.84|9
1631487730000|2021-09-12 23:02:10|20420.66|20300.66|20424.64|20304.64|20424.64|20304.64|20419.8|20299.8|10
1631487740000|2021-09-12 23:02:20|20424.76|20304.76|20424.53|20304.53|20425.92|20305.92|20423.87|20303.87|10
1631487750000|2021-09-12 23:02:30|20425.17|20305.17|20428.27|20308.27|20428.48|20308.48|20425.17|20305.17|10
1631487760000|2021-09-12 23:02:40|20429.75|20309.75|20433.2|20313.2|20433.2|20313.2|20428.56|20308.56|9
1631487770000|2021-09-12 23:02:50|20432.99|20312.99|20437.04|20317.04|20437.08|20317.08|20432.99|20312.99|10
1631487780000|2021-09-12 23:03:00|20437.03|20317.03|20443.47|20323.47|20443.57|20323.57|20437.03|20317.03|10
1631487790000|2021-09-12 23:03:10|20443.57|20323.57|20444.96|20324.96|20446.65|20326.65|20443.57|20323.57|10
1631487800000|2021-09-12 23:03:20|20444.45|20324.45|20444.14|20324.14|20445.12|20325.12|20444.08|20324.08|10
1631487810000|2021-09-12 23:03:30|20443.53|20323.53|20441.13|20321.13|20443.86|20323.86|20441.09|20321.09|10
1631487820000|2021-09-12 23:03:40|20440.41|20320.41|20431.09|20311.09|20440.41|20320.41|20431.09|20311.09|10
1631487830000|2021-09-12 23:03:50|20430.69|20310.69|20428.39|20308.39|20430.69|20310.69|20427.39|20307.39|10
1631487840000|2021-09-12 23:04:00|20428.56|20308.56|20431.69|20311.69|20431.78|20311.78|20427.22|20307.22|10
1631487850000|2021-09-12 23:04:10|20432.03|20312.03|20432.78|20312.78|20433.43|20313.43|20431.58|20311.58|10
1631487860000|2021-09-12 23:04:20|20432.8|20312.8|20436.54|20316.54|20436.54|20316.54|20432.8|20312.8|10
1631487870000|2021-09-12 23:04:30|20437.44|20317.44|20436.5|20316.5|20437.44|20317.44|20435.1|20315.1|10
1631487880000|2021-09-12 23:04:40|20436.12|20316.12|20437.21|20317.21|20437.5|20317.5|20435.63|20315.63|9
1631487890000|2021-09-12 23:04:50|20436.86|20316.86|20435.02|20315.02|20436.86|20316.86|20434.61|20314.61|10
1631487900000|2021-09-12 23:05:00|20434.68|20314.68|20435.09|20315.09|20435.09|20315.09|20434.48|20314.48|10
1631487910000|2021-09-12 23:05:10|20434.88|20314.88|20437.66|20317.66|20437.66|20317.66|20434.69|20314.69|9
1631487920000|2021-09-12 23:05:20|20437.22|20317.22|20439.04|20319.04|20439.34|20319.34|20436.29|20316.29|10
1631487930000|2021-09-12 23:05:30|20438.4|20318.4|20447.72|20327.72|20447.72|20327.72|20438.4|20318.4|10
1631487940000|2021-09-12 23:05:40|20452.57|20332.57|20459.74|20339.74|20459.74|20339.74|20451.18|20331.18|10
1631487950000|2021-09-12 23:05:50|20462.47|20342.47|20473.87|20353.87|20473.87|20353.87|20462.47|20342.47|10
1631487960000|2021-09-12 23:06:00|20474.28|20354.28|20475.56|20355.56|20475.56|20355.56|20472.23|20352.23|10
1631487970000|2021-09-12 23:06:10|20474.74|20354.74|20477.34|20357.34|20478.36|20358.36|20474.74|20354.74|10
1631487980000|2021-09-12 23:06:20|20477.66|20357.66|20478|20358|20478.56|20358.56|20476.56|20356.56|10
1631487990000|2021-09-12 23:06:30|20478.43|20358.43|20534.54|20414.54|20534.54|20414.54|20478.08|20358.08|10
1631488000000|2021-09-12 23:06:40|20537.39|20417.39|20557.91|20437.91|20563.49|20443.49|20537.39|20417.39|10
1631488010000|2021-09-12 23:06:50|20557.29|20437.29|20564.97|20444.97|20566.52|20446.52|20557.11|20437.11|10
1631488020000|2021-09-12 23:07:00|20564.06|20444.06|20562.39|20442.39|20564.75|20444.75|20559.73|20439.73|10
1631488030000|2021-09-12 23:07:10|20564.64|20444.64|20559.68|20439.68|20564.86|20444.86|20559.68|20439.68|10
1631488040000|2021-09-12 23:07:20|20558.39|20438.39|20553.94|20433.94|20558.39|20438.39|20553.77|20433.77|10
1631488050000|2021-09-12 23:07:30|20553.41|20433.41|20553.56|20433.56|20554.18|20434.18|20551.65|20431.65|10
1631488060000|2021-09-12 23:07:40|20552.21|20432.21|20557.81|20437.81|20557.81|20437.81|20551.48|20431.48|10
1631488070000|2021-09-12 23:07:50|20555.34|20435.34|20567.35|20447.35|20567.35|20447.35|20555.34|20435.34|10
1631488080000|2021-09-12 23:08:00|20564.82|20444.82|20570.43|20450.43|20571.37|20451.37|20564.82|20444.82|10
1631488090000|2021-09-12 23:08:10|20570.13|20450.13|20572.56|20452.56|20573.27|20453.27|20568.86|20448.86|10
1631488100000|2021-09-12 23:08:20|20574.15|20454.15|20569.97|20449.97|20574.49|20454.49|20569.97|20449.97|10
1631488110000|2021-09-12 23:08:30|20568.1|20448.1|20568.1|20448.1|20568.13|20448.13|20566.8|20446.8|10
1631488120000|2021-09-12 23:08:40|20568.72|20448.72|20568.75|20448.75|20568.84|20448.84|20567|20447|10
1631488130000|2021-09-12 23:08:50|20568.9|20448.9|20576.29|20456.29|20576.43|20456.43|20568.9|20448.9|10
1631488140000|2021-09-12 23:09:00|20577.53|20457.53|20582.3|20462.3|20582.59|20462.59|20577.53|20457.53|10
1631488150000|2021-09-12 23:09:10|20582.47|20462.47|20585.76|20465.76|20585.76|20465.76|20581.44|20461.44|10
1631488160000|2021-09-12 23:09:20|20585.04|20465.04|20585.49|20465.49|20586.97|20466.97|20585.04|20465.04|10
1631488170000|2021-09-12 23:09:30|20584.65|20464.65|20585.54|20465.54|20585.98|20465.98|20584.65|20464.65|10
1631488180000|2021-09-12 23:09:40|20585.34|20465.34|20570.55|20450.55|20585.34|20465.34|20570.55|20450.55|10
1631488190000|2021-09-12 23:09:50|20569.47|20449.47|20570.91|20450.91|20571.32|20451.32|20568.96|20448.96|10
1631488200000|2021-09-12 23:10:00|20572|20452|20564.56|20444.56|20572|20452|20564.56|20444.56|10
1631488210000|2021-09-12 23:10:10|20562.85|20442.85|20561.78|20441.78|20562.85|20442.85|20560.27|20440.27|9
1631488220000|2021-09-12 23:10:20|20560.68|20440.68|20562.62|20442.62|20563.39|20443.39|20560.68|20440.68|10
1631488230000|2021-09-12 23:10:30|20562.52|20442.52|20563.31|20443.31|20564.03|20444.03|20561.83|20441.83|10
1631488240000|2021-09-12 23:10:40|20565.85|20445.85|20573.06|20453.06|20574.77|20454.77|20565.84|20445.84|10
1631488250000|2021-09-12 23:10:50|20572.19|20452.19|20572.01|20452.01|20573.58|20453.58|20571.8|20451.8|10
1631488260000|2021-09-12 23:11:00|20571.3|20451.3|20565.63|20445.63|20571.3|20451.3|20565.63|20445.63|10
1631488270000|2021-09-12 23:11:10|20564.95|20444.95|20563.93|20443.93|20565.32|20445.32|20563.93|20443.93|10
1631488280000|2021-09-12 23:11:20|20563.88|20443.88|20560.76|20440.76|20563.88|20443.88|20560.76|20440.76|10
1631488290000|2021-09-12 23:11:30|20560.33|20440.33|20559.42|20439.42|20560.33|20440.33|20557.71|20437.71|9
1631488300000|2021-09-12 23:11:40|20559.73|20439.73|20562.53|20442.53|20562.53|20442.53|20559.68|20439.68|10
1631488310000|2021-09-12 23:11:50|20562.37|20442.37|20560.69|20440.69|20563.03|20443.03|20560.69|20440.69|10
1631488320000|2021-09-12 23:12:00|20560.01|20440.01|20558.87|20438.87|20560.01|20440.01|20558.28|20438.28|10
1631488330000|2021-09-12 23:12:10|20559.76|20439.76|20566.13|20446.13|20566.13|20446.13|20559.76|20439.76|10
1631488340000|2021-09-12 23:12:20|20566.65|20446.65|20566.01|20446.01|20566.96|20446.96|20566.01|20446.01|10
1631488350000|2021-09-12 23:12:30|20565.12|20445.12|20568.21|20448.21|20568.21|20448.21|20565.12|20445.12|9
1631488360000|2021-09-12 23:12:40|20568.48|20448.48|20569.04|20449.04|20570.03|20450.03|20568.32|20448.32|10
1631488370000|2021-09-12 23:12:50|20569.72|20449.72|20570.49|20450.49|20572.01|20452.01|20569.36|20449.36|10
1631488380000|2021-09-12 23:13:00|20570.04|20450.04|20568.86|20448.86|20570.31|20450.31|20568.56|20448.56|10
1631488390000|2021-09-12 23:13:10|20568.7|20448.7|20572.01|20452.01|20572.01|20452.01|20568.4|20448.4|9
1631488400000|2021-09-12 23:13:20|20571.47|20451.47|20574.77|20454.77|20574.88|20454.88|20571.47|20451.47|10
1631488410000|2021-09-12 23:13:30|20575.03|20455.03|20575.68|20455.68|20575.68|20455.68|20574.25|20454.25|10
1631488420000|2021-09-12 23:13:40|20575.91|20455.91|20578.48|20458.48|20579.53|20459.53|20575.91|20455.91|10
1631488430000|2021-09-12 23:13:50|20578.8|20458.8|20581.03|20461.03|20581.61|20461.61|20578.8|20458.8|10
1631488440000|2021-09-12 23:14:00|20581.26|20461.26|20579.85|20459.85|20581.4|20461.4|20579.31|20459.31|10
1631488450000|2021-09-12 23:14:10|20580.14|20460.14|20580.81|20460.81|20582.77|20462.77|20580.14|20460.14|10
1631488460000|2021-09-12 23:14:20|20580.53|20460.53|20581.69|20461.69|20581.69|20461.69|20579.67|20459.67|10
1631488470000|2021-09-12 23:14:30|20582.62|20462.62|20583.11|20463.11|20584.82|20464.82|20582.62|20462.62|10
1631488480000|2021-09-12 23:14:40|20581.83|20461.83|20579.83|20459.83|20581.97|20461.97|20577.34|20457.34|10
1631488490000|2021-09-12 23:14:50|20579.92|20459.92|20580.48|20460.48|20580.48|20460.48|20578.66|20458.66|10
1631488500000|2021-09-12 23:15:00|20580.31|20460.31|20588.27|20468.27|20588.27|20468.27|20579.17|20459.17|10
1631488510000|2021-09-12 23:15:10|20590.23|20470.23|20585.25|20465.25|20590.23|20470.23|20585.25|20465.25|10
1631488520000|2021-09-12 23:15:20|20585.28|20465.28|20585.97|20465.97|20586.22|20466.22|20584.81|20464.81|10
1631488530000|2021-09-12 23:15:30|20584.33|20464.33|20579.38|20459.38|20584.59|20464.59|20579.38|20459.38|10
1631488540000|2021-09-12 23:15:40|20578.96|20458.96|20571.17|20451.17|20579.38|20459.38|20571.17|20451.17|10
1631488550000|2021-09-12 23:15:50|20570.1|20450.1|20562.34|20442.34|20570.1|20450.1|20562.34|20442.34|10
1631488560000|2021-09-12 23:16:00|20560.88|20440.88|20552.46|20432.46|20560.88|20440.88|20552.46|20432.46|10
1631488570000|2021-09-12 23:16:10|20552.24|20432.24|20540.65|20420.65|20552.24|20432.24|20540.65|20420.65|10
1631488580000|2021-09-12 23:16:20|20539.43|20419.43|20532.51|20412.51|20539.43|20419.43|20532.51|20412.51|9
1631488590000|2021-09-12 23:16:30|20533.26|20413.26|20531.24|20411.24|20533.74|20413.74|20531.24|20411.24|10
1631488600000|2021-09-12 23:16:40|20530.53|20410.53|20532.73|20412.73|20532.73|20412.73|20530.53|20410.53|10
1631488610000|2021-09-12 23:16:50|20533|20413|20530.92|20410.92|20533.46|20413.46|20530.92|20410.92|10
1631488620000|2021-09-12 23:17:00|20530.69|20410.69|20531.93|20411.93|20532.36|20412.36|20530.69|20410.69|9
1631488630000|2021-09-12 23:17:10|20531.97|20411.97|20533.69|20413.69|20534.45|20414.45|20531.97|20411.97|10
1631488640000|2021-09-12 23:17:20|20533.24|20413.24|20532.94|20412.94|20533.24|20413.24|20531.61|20411.61|10
1631488650000|2021-09-12 23:17:30|20532.59|20412.59|20533.7|20413.7|20534.25|20414.25|20532.59|20412.59|10
1631488660000|2021-09-12 23:17:40|20533.61|20413.61|20531.85|20411.85|20533.97|20413.97|20531.85|20411.85|9
1631488670000|2021-09-12 23:17:50|20531.83|20411.83|20531.73|20411.73|20532.2|20412.2|20531.31|20411.31|9
1631488680000|2021-09-12 23:18:00|20532.35|20412.35|20532.05|20412.05|20532.39|20412.39|20531.7|20411.7|10
1631488690000|2021-09-12 23:18:10|20532.22|20412.22|20535.04|20415.04|20535.04|20415.04|20531.83|20411.83|10
1631488700000|2021-09-12 23:18:20|20535.34|20415.34|20534.29|20414.29|20535.34|20415.34|20533.99|20413.99|10
1631488710000|2021-09-12 23:18:30|20533.9|20413.9|20537.6|20417.6|20539|20419|20533.41|20413.41|10
1631488720000|2021-09-12 23:18:40|20537.81|20417.81|20537.52|20417.52|20537.81|20417.81|20535.8|20415.8|10
1631488730000|2021-09-12 23:18:50|20536.17|20416.17|20532.96|20412.96|20536.17|20416.17|20532.94|20412.94|10
1631488740000|2021-09-12 23:19:00|20532.92|20412.92|20534.41|20414.41|20534.49|20414.49|20532.89|20412.89|10
1631488750000|2021-09-12 23:19:10|20534.77|20414.77|20534.09|20414.09|20536.69|20416.69|20534.07|20414.07|10
1631488760000|2021-09-12 23:19:20|20533.61|20413.61|20535.16|20415.16|20535.16|20415.16|20533.61|20413.61|10
1631488770000|2021-09-12 23:19:30|20536.85|20416.85|20536.65|20416.65|20537.01|20417.01|20535.68|20415.68|10
1631488780000|2021-09-12 23:19:40|20536.12|20416.12|20536.75|20416.75|20536.77|20416.77|20535.4|20415.4|10
1631488790000|2021-09-12 23:19:50|20535.85|20415.85|20536.82|20416.82|20536.82|20416.82|20534.16|20414.16|10
1631488800000|2021-09-12 23:20:00|20536.46|20416.46|20536.24|20416.24|20537.12|20417.12|20536.16|20416.16|10
1631488810000|2021-09-12 23:20:10|20536.4|20416.4|20540.43|20420.43|20540.43|20420.43|20536.4|20416.4|10
1631488820000|2021-09-12 23:20:20|20541.42|20421.42|20543.63|20423.63|20543.83|20423.83|20541.42|20421.42|9
1631488830000|2021-09-12 23:20:30|20543.82|20423.82|20546.02|20426.02|20546.99|20426.99|20543.82|20423.82|10
1631488840000|2021-09-12 23:20:40|20546.06|20426.06|20545.84|20425.84|20546.92|20426.92|20545.18|20425.18|8
1631488850000|2021-09-12 23:20:50|20545.5|20425.5|20543.86|20423.86|20546.03|20426.03|20543.86|20423.86|10
1631488860000|2021-09-12 23:21:00|20544.28|20424.28|20544.1|20424.1|20544.83|20424.83|20543.58|20423.58|10
1631488870000|2021-09-12 23:21:10|20544.28|20424.28|20543.86|20423.86|20544.75|20424.75|20543.75|20423.75|10
1631488880000|2021-09-12 23:21:20|20543.46|20423.46|20540.83|20420.83|20543.61|20423.61|20540.83|20420.83|10
1631488890000|2021-09-12 23:21:30|20540.81|20420.81|20539.2|20419.2|20540.81|20420.81|20538.14|20418.14|9
1631488900000|2021-09-12 23:21:40|20539.1|20419.1|20539.22|20419.22|20539.51|20419.51|20538.87|20418.87|9
1631488910000|2021-09-12 23:21:50|20539.36|20419.36|20541.08|20421.08|20541.08|20421.08|20538.55|20418.55|10
1631488920000|2021-09-12 23:22:00|20540.96|20420.96|20544.15|20424.15|20544.15|20424.15|20540.62|20420.62|10
1631488930000|2021-09-12 23:22:10|20544.35|20424.35|20545.84|20425.84|20546.18|20426.18|20544.33|20424.33|10
1631488940000|2021-09-12 23:22:20|20545.71|20425.71|20545.37|20425.37|20545.73|20425.73|20544.81|20424.81|10
1631488950000|2021-09-12 23:22:30|20544.71|20424.71|20546.16|20426.16|20546.64|20426.64|20544.71|20424.71|10
1631488960000|2021-09-12 23:22:40|20546.23|20426.23|20544.36|20424.36|20546.23|20426.23|20544.36|20424.36|10
1631488970000|2021-09-12 23:22:50|20544.1|20424.1|20542.57|20422.57|20544.1|20424.1|20542.57|20422.57|10
1631488980000|2021-09-12 23:23:00|20542.5|20422.5|20541.58|20421.58|20542.53|20422.53|20541.58|20421.58|9
1631488990000|2021-09-12 23:23:10|20540.96|20420.96|20539.86|20419.86|20541.19|20421.19|20539.86|20419.86|9
1631489000000|2021-09-12 23:23:20|20540.84|20420.84|20543.17|20423.17|20544.36|20424.36|20540.84|20420.84|10
1631489010000|2021-09-12 23:23:30|20543.35|20423.35|20544.62|20424.62|20544.62|20424.62|20543.35|20423.35|10
1631489020000|2021-09-12 23:23:40|20544.15|20424.15|20547.11|20427.11|20547.11|20427.11|20544.15|20424.15|9
1631489030000|2021-09-12 23:23:50|20546.99|20426.99|20550.28|20430.28|20550.6|20430.6|20546.99|20426.99|10
1631489040000|2021-09-12 23:24:00|20550.38|20430.38|20551.96|20431.96|20553.06|20433.06|20550.38|20430.38|9
1631489050000|2021-09-12 23:24:10|20552.41|20432.41|20554.02|20434.02|20554.02|20434.02|20552.41|20432.41|9
1631489060000|2021-09-12 23:24:20|20553.09|20433.09|20557.6|20437.6|20557.6|20437.6|20553.09|20433.09|10
1631489070000|2021-09-12 23:24:30|20557.86|20437.86|20559.4|20439.4|20559.4|20439.4|20557.36|20437.36|10
1631489080000|2021-09-12 23:24:40|20559.6|20439.6|20558.97|20438.97|20559.64|20439.64|20558.2|20438.2|10
1631489090000|2021-09-12 23:24:50|20559.45|20439.45|20560.63|20440.63|20560.71|20440.71|20559.45|20439.45|9
1631489100000|2021-09-12 23:25:00|20561.03|20441.03|20560.59|20440.59|20561.6|20441.6|20560.59|20440.59|9
1631489110000|2021-09-12 23:25:10|20560.26|20440.26|20559.4|20439.4|20560.26|20440.26|20558.49|20438.49|10
1631489120000|2021-09-12 23:25:20|20559.42|20439.42|20560.9|20440.9|20561.14|20441.14|20558.83|20438.83|10
1631489130000|2021-09-12 23:25:30|20560.51|20440.51|20558.42|20438.42|20560.58|20440.58|20558.42|20438.42|10
1631489140000|2021-09-12 23:25:40|20558.57|20438.57|20558.71|20438.71|20558.86|20438.86|20558.34|20438.34|10
1631489150000|2021-09-12 23:25:50|20558.77|20438.77|20547.86|20427.86|20558.77|20438.77|20547.86|20427.86|10
1631489160000|2021-09-12 23:26:00|20546.84|20426.84|20546.64|20426.64|20546.84|20426.84|20545.15|20425.15|8
1631489170000|2021-09-12 23:26:10|20547.54|20427.54|20547.1|20427.1|20547.72|20427.72|20546.66|20426.66|10
1631489180000|2021-09-12 23:26:20|20548.77|20428.77|20552.65|20432.65|20552.65|20432.65|20548.77|20428.77|10
1631489190000|2021-09-12 23:26:30|20552.82|20432.82|20555.87|20435.87|20555.87|20435.87|20552.82|20432.82|10
1631489200000|2021-09-12 23:26:40|20556.24|20436.24|20559.76|20439.76|20559.83|20439.83|20556.24|20436.24|10
1631489210000|2021-09-12 23:26:50|20559.7|20439.7|20561.79|20441.79|20561.79|20441.79|20559.7|20439.7|10
1631489220000|2021-09-12 23:27:00|20561.73|20441.73|20561.62|20441.62|20561.73|20441.73|20560.24|20440.24|10
1631489230000|2021-09-12 23:27:10|20561.54|20441.54|20563.46|20443.46|20563.46|20443.46|20561.54|20441.54|10
1631489240000|2021-09-12 23:27:20|20563.48|20443.48|20560.76|20440.76|20563.48|20443.48|20560.76|20440.76|9
1631489250000|2021-09-12 23:27:30|20560.71|20440.71|20559.91|20439.91|20560.92|20440.92|20559.85|20439.85|10
1631489260000|2021-09-12 23:27:40|20559.38|20439.38|20558.67|20438.67|20559.79|20439.79|20558.28|20438.28|10
1631489270000|2021-09-12 23:27:50|20558.84|20438.84|20559.69|20439.69|20561.01|20441.01|20558.84|20438.84|10
1631489280000|2021-09-12 23:28:00|20559.46|20439.46|20557.3|20437.3|20559.88|20439.88|20557.3|20437.3|10
1631489290000|2021-09-12 23:28:10|20557.24|20437.24|20558.33|20438.33|20558.34|20438.34|20557.06|20437.06|10
1631489300000|2021-09-12 23:28:20|20558.87|20438.87|20559.22|20439.22|20559.91|20439.91|20558.87|20438.87|9
1631489310000|2021-09-12 23:28:30|20559.2|20439.2|20559.68|20439.68|20560.14|20440.14|20559.15|20439.15|10
1631489320000|2021-09-12 23:28:40|20559.84|20439.84|20563.71|20443.71|20563.71|20443.71|20559.84|20439.84|10
1631489330000|2021-09-12 23:28:50|20564.78|20444.78|20571.41|20451.41|20571.41|20451.41|20564.78|20444.78|10
1631489340000|2021-09-12 23:29:00|20571.98|20451.98|20572.24|20452.24|20572.75|20452.75|20571.91|20451.91|10
1631489350000|2021-09-12 23:29:10|20572.98|20452.98|20575.03|20455.03|20575.03|20455.03|20572.98|20452.98|10
1631489360000|2021-09-12 23:29:20|20575.58|20455.58|20577.75|20457.75|20578.17|20458.17|20575.38|20455.38|10
1631489370000|2021-09-12 23:29:30|20577.7|20457.7|20576.47|20456.47|20578.52|20458.52|20576.47|20456.47|10
1631489380000|2021-09-12 23:29:40|20575.93|20455.93|20573.05|20453.05|20576.08|20456.08|20572.52|20452.52|8
1631489390000|2021-09-12 23:29:50|20573.91|20453.91|20574.81|20454.81|20575.97|20455.97|20573.91|20453.91|10
1631489400000|2021-09-12 23:30:00|20574.6|20454.6|20583.38|20463.38|20583.38|20463.38|20574.45|20454.45|10
1631489410000|2021-09-12 23:30:10|20585.49|20465.49|20606.94|20486.94|20606.94|20486.94|20585.49|20465.49|10
1631489420000|2021-09-12 23:30:20|20612.34|20492.34|20621.2|20501.2|20621.82|20501.82|20612.34|20492.34|10
1631489430000|2021-09-12 23:30:30|20621.42|20501.42|20627.33|20507.33|20628.19|20508.19|20621.26|20501.26|10
1631489440000|2021-09-12 23:30:40|20627.6|20507.6|20629.61|20509.61|20632.55|20512.55|20627.6|20507.6|10
1631489450000|2021-09-12 23:30:50|20627.78|20507.78|20617.5|20497.5|20627.78|20507.78|20617.5|20497.5|10
1631489460000|2021-09-12 23:31:00|20617.09|20497.09|20607.08|20487.08|20617.09|20497.09|20607.08|20487.08|10
1631489470000|2021-09-12 23:31:10|20606.28|20486.28|20601.46|20481.46|20606.28|20486.28|20601.46|20481.46|10
1631489480000|2021-09-12 23:31:20|20600.68|20480.68|20594.1|20474.1|20600.68|20480.68|20593.85|20473.85|10
1631489490000|2021-09-12 23:31:30|20594|20474|20590.26|20470.26|20594|20474|20590.26|20470.26|10
1631489500000|2021-09-12 23:31:40|20586.66|20466.66|20579.84|20459.84|20586.66|20466.66|20579.84|20459.84|10
1631489510000|2021-09-12 23:31:50|20579.34|20459.34|20571.85|20451.85|20579.34|20459.34|20571.85|20451.85|10
1631489520000|2021-09-12 23:32:00|20571.31|20451.31|20569.44|20449.44|20571.68|20451.68|20569.44|20449.44|10
1631489530000|2021-09-12 23:32:10|20569.18|20449.18|20561.09|20441.09|20569.18|20449.18|20561.09|20441.09|10
1631489540000|2021-09-12 23:32:20|20562.78|20442.78|20564.23|20444.23|20564.43|20444.43|20560.85|20440.85|10
1631489550000|2021-09-12 23:32:30|20564.62|20444.62|20575.22|20455.22|20576.22|20456.22|20564.62|20444.62|10
1631489560000|2021-09-12 23:32:40|20575.82|20455.82|20570.68|20450.68|20575.82|20455.82|20568.78|20448.78|10
1631489570000|2021-09-12 23:32:50|20570.73|20450.73|20566.81|20446.81|20570.73|20450.73|20566.81|20446.81|10
1631489580000|2021-09-12 23:33:00|20565.82|20445.82|20561.04|20441.04|20565.82|20445.82|20560.82|20440.82|10
1631489590000|2021-09-12 23:33:10|20561.27|20441.27|20558.05|20438.05|20561.27|20441.27|20558.05|20438.05|10
1631489600000|2021-09-12 23:33:20|20558.45|20438.45|20557.6|20437.6|20558.45|20438.45|20557.01|20437.01|10
1631489610000|2021-09-12 23:33:30|20557.83|20437.83|20559.66|20439.66|20560.55|20440.55|20557.83|20437.83|10
1631489620000|2021-09-12 23:33:40|20559.48|20439.48|20564.2|20444.2|20564.25|20444.25|20559.48|20439.48|10
1631489630000|2021-09-12 23:33:50|20564.61|20444.61|20566.3|20446.3|20566.3|20446.3|20564.61|20444.61|10
1631489640000|2021-09-12 23:34:00|20566.25|20446.25|20566.21|20446.21|20567.13|20447.13|20566.06|20446.06|10
1631489650000|2021-09-12 23:34:10|20566.65|20446.65|20564.8|20444.8|20567.51|20447.51|20564.8|20444.8|10
1631489660000|2021-09-12 23:34:20|20564.59|20444.59|20564.42|20444.42|20564.59|20444.59|20563.61|20443.61|10
1631489670000|2021-09-12 23:34:30|20564.75|20444.75|20563.96|20443.96|20564.75|20444.75|20563.42|20443.42|10
1631489680000|2021-09-12 23:34:40|20563.98|20443.98|20564.61|20444.61|20564.95|20444.95|20563.98|20443.98|10
1631489690000|2021-09-12 23:34:50|20564.23|20444.23|20562.39|20442.39|20564.23|20444.23|20562.29|20442.29|10
1631489700000|2021-09-12 23:35:00|20562.81|20442.81|20561.13|20441.13|20563.31|20443.31|20560.45|20440.45|10
1631489710000|2021-09-12 23:35:10|20561.23|20441.23|20562.62|20442.62|20563.18|20443.18|20560.75|20440.75|10
1631489720000|2021-09-12 23:35:20|20562.15|20442.15|20561.56|20441.56|20562.65|20442.65|20561.56|20441.56|10
1631489730000|2021-09-12 23:35:30|20561.26|20441.26|20556.52|20436.52|20561.26|20441.26|20556.52|20436.52|10
1631489740000|2021-09-12 23:35:40|20555.62|20435.62|20549.96|20429.96|20555.62|20435.62|20549.96|20429.96|10
1631489750000|2021-09-12 23:35:50|20548.35|20428.35|20544.26|20424.26|20548.35|20428.35|20543.57|20423.57|10
1631489760000|2021-09-12 23:36:00|20543.2|20423.2|20545.99|20425.99|20545.99|20425.99|20543|20423|9
1631489770000|2021-09-12 23:36:10|20546.49|20426.49|20546.42|20426.42|20547.82|20427.82|20546.08|20426.08|10
1631489780000|2021-09-12 23:36:20|20545.84|20425.84|20544.33|20424.33|20545.84|20425.84|20543.31|20423.31|10
1631489790000|2021-09-12 23:36:30|20543.54|20423.54|20540.74|20420.74|20543.54|20423.54|20540.3|20420.3|10
1631489800000|2021-09-12 23:36:40|20540.5|20420.5|20542.41|20422.41|20542.41|20422.41|20539.8|20419.8|10
1631489810000|2021-09-12 23:36:50|20541.27|20421.27|20539.4|20419.4|20541.74|20421.74|20539.4|20419.4|10
1631489820000|2021-09-12 23:37:00|20538.99|20418.99|20539.19|20419.19|20539.66|20419.66|20538.99|20418.99|10
1631489830000|2021-09-12 23:37:10|20538.73|20418.73|20536.22|20416.22|20538.73|20418.73|20536.22|20416.22|10
1631489840000|2021-09-12 23:37:20|20536.14|20416.14|20538|20418|20538|20418|20536.14|20416.14|10
1631489850000|2021-09-12 23:37:30|20537.88|20417.88|20535.61|20415.61|20538.04|20418.04|20535.61|20415.61|10
1631489860000|2021-09-12 23:37:40|20534.65|20414.65|20532.86|20412.86|20534.65|20414.65|20532.86|20412.86|10
1631489870000|2021-09-12 23:37:50|20532.68|20412.68|20529.06|20409.06|20532.73|20412.73|20529.06|20409.06|9
1631489880000|2021-09-12 23:38:00|20528.7|20408.7|20528.73|20408.73|20529.63|20409.63|20528.7|20408.7|10
1631489890000|2021-09-12 23:38:10|20528.82|20408.82|20527.41|20407.41|20529.05|20409.05|20527.27|20407.27|10
1631489900000|2021-09-12 23:38:20|20524.66|20404.66|20523.92|20403.92|20524.83|20404.83|20523.92|20403.92|10
1631489910000|2021-09-12 23:38:30|20523.34|20403.34|20520.02|20400.02|20523.34|20403.34|20520.02|20400.02|9
1631489920000|2021-09-12 23:38:40|20518.56|20398.56|20517.69|20397.69|20519.02|20399.02|20517.49|20397.49|9
1631489930000|2021-09-12 23:38:50|20518.54|20398.54|20516.16|20396.16|20519.05|20399.05|20516.16|20396.16|10
1631489940000|2021-09-12 23:39:00|20516.13|20396.13|20509.81|20389.81|20516.13|20396.13|20509.77|20389.77|10
1631489950000|2021-09-12 23:39:10|20509.68|20389.68|20505.86|20385.86|20509.68|20389.68|20505.09|20385.09|10
1631489960000|2021-09-12 23:39:20|20506.64|20386.64|20509.67|20389.67|20509.77|20389.77|20506.64|20386.64|10
1631489970000|2021-09-12 23:39:30|20509.64|20389.64|20510.71|20390.71|20510.71|20390.71|20509.18|20389.18|9
1631489980000|2021-09-12 23:39:40|20510.84|20390.84|20512.32|20392.32|20512.53|20392.53|20510.75|20390.75|10
1631489990000|2021-09-12 23:39:50|20512.17|20392.17|20516.9|20396.9|20516.9|20396.9|20512.17|20392.17|10
1631490000000|2021-09-12 23:40:00|20517.95|20397.95|20519.49|20399.49|20520|20400|20517.87|20397.87|10
1631490010000|2021-09-12 23:40:10|20519.06|20399.06|20521.49|20401.49|20521.85|20401.85|20518.76|20398.76|10
1631490020000|2021-09-12 23:40:20|20521.91|20401.91|20524.71|20404.71|20524.71|20404.71|20521.91|20401.91|10
1631490030000|2021-09-12 23:40:30|20524.94|20404.94|20523.84|20403.84|20525.53|20405.53|20523.84|20403.84|10
1631490040000|2021-09-12 23:40:40|20523.66|20403.66|20520.82|20400.82|20523.66|20403.66|20520.51|20400.51|10
1631490050000|2021-09-12 23:40:50|20520.65|20400.65|20519.46|20399.46|20520.65|20400.65|20519.46|20399.46|10
1631490060000|2021-09-12 23:41:00|20519.82|20399.82|20522|20402|20522|20402|20519.74|20399.74|10
1631490070000|2021-09-12 23:41:10|20521.95|20401.95|20519.38|20399.38|20521.95|20401.95|20519.38|20399.38|10
1631490080000|2021-09-12 23:41:20|20519.24|20399.24|20517.36|20397.36|20519.24|20399.24|20516.97|20396.97|10
1631490090000|2021-09-12 23:41:30|20517.57|20397.57|20516.7|20396.7|20517.93|20397.93|20516.48|20396.48|10
1631490100000|2021-09-12 23:41:40|20516.38|20396.38|20514.83|20394.83|20516.46|20396.46|20514.83|20394.83|10
1631490110000|2021-09-12 23:41:50|20514.98|20394.98|20516.12|20396.12|20517.31|20397.31|20514.98|20394.98|10
1631490120000|2021-09-12 23:42:00|20515.91|20395.91|20514.33|20394.33|20516.14|20396.14|20514.33|20394.33|10
1631490130000|2021-09-12 23:42:10|20514.82|20394.82|20516.68|20396.68|20517.13|20397.13|20514.82|20394.82|10
1631490140000|2021-09-12 23:42:20|20516.84|20396.84|20516.57|20396.57|20516.84|20396.84|20516.19|20396.19|10
1631490150000|2021-09-12 23:42:30|20515.28|20395.28|20513.95|20393.95|20515.64|20395.64|20513.95|20393.95|10
1631490160000|2021-09-12 23:42:40|20514.11|20394.11|20515.08|20395.08|20515.08|20395.08|20514.11|20394.11|10
1631490170000|2021-09-12 23:42:50|20515.46|20395.46|20515.53|20395.53|20515.69|20395.69|20515.15|20395.15|9
1631490180000|2021-09-12 23:43:00|20515.59|20395.59|20516.18|20396.18|20516.62|20396.62|20515.59|20395.59|10
1631490190000|2021-09-12 23:43:10|20516.77|20396.77|20516.61|20396.61|20517.06|20397.06|20516.57|20396.57|10
1631490200000|2021-09-12 23:43:20|20516.07|20396.07|20515.64|20395.64|20516.43|20396.43|20515.64|20395.64|9
1631490210000|2021-09-12 23:43:30|20515.42|20395.42|20515.11|20395.11|20515.42|20395.42|20514.93|20394.93|9
1631490220000|2021-09-12 23:43:40|20514.97|20394.97|20516.6|20396.6|20517.32|20397.32|20514.97|20394.97|9
1631490230000|2021-09-12 23:43:50|20516.23|20396.23|20516.15|20396.15|20516.23|20396.23|20515.32|20395.32|10
1631490240000|2021-09-12 23:44:00|20516.04|20396.04|20515.25|20395.25|20516.22|20396.22|20515.13|20395.13|8
1631490250000|2021-09-12 23:44:10|20515.16|20395.16|20515.9|20395.9|20516.49|20396.49|20515.16|20395.16|10
1631490260000|2021-09-12 23:44:20|20516.05|20396.05|20518.21|20398.21|20518.21|20398.21|20515.87|20395.87|10
1631490270000|2021-09-12 23:44:30|20518.45|20398.45|20518.26|20398.26|20518.5|20398.5|20517.68|20397.68|10
1631490280000|2021-09-12 23:44:40|20518.09|20398.09|20517.56|20397.56|20518.09|20398.09|20517.56|20397.56|8
1631490290000|2021-09-12 23:44:50|20517.22|20397.22|20515.64|20395.64|20517.22|20397.22|20515.64|20395.64|10
1631490300000|2021-09-12 23:45:00|20515.79|20395.79|20515.64|20395.64|20515.82|20395.82|20514.74|20394.74|10
1631490310000|2021-09-12 23:45:10|20515.63|20395.63|20516.17|20396.17|20516.17|20396.17|20513.56|20393.56|10
1631490320000|2021-09-12 23:45:20|20516.76|20396.76|20522.11|20402.11|20522.15|20402.15|20516.76|20396.76|10
1631490330000|2021-09-12 23:45:30|20521.93|20401.93|20520.79|20400.79|20522.56|20402.56|20520.71|20400.71|10
1631490340000|2021-09-12 23:45:40|20519.89|20399.89|20515.45|20395.45|20519.89|20399.89|20515.45|20395.45|10
1631490350000|2021-09-12 23:45:50|20515.4|20395.4|20513.07|20393.07|20515.4|20395.4|20513.07|20393.07|10
1631490360000|2021-09-12 23:46:00|20512.81|20392.81|20499.27|20379.27|20512.81|20392.81|20499.27|20379.27|10
1631490370000|2021-09-12 23:46:10|20498.29|20378.29|20480.64|20360.64|20498.29|20378.29|20480.64|20360.64|10
1631490380000|2021-09-12 23:46:20|20479.5|20359.5|20480.5|20360.5|20482.15|20362.15|20478.27|20358.27|10
1631490390000|2021-09-12 23:46:30|20480.59|20360.59|20482.97|20362.97|20483.53|20363.53|20480.59|20360.59|10
1631490400000|2021-09-12 23:46:40|20483.18|20363.18|20480.06|20360.06|20483.18|20363.18|20480.06|20360.06|10
1631490410000|2021-09-12 23:46:50|20480.91|20360.91|20480.35|20360.35|20481.62|20361.62|20480.35|20360.35|10
1631490420000|2021-09-12 23:47:00|20480.67|20360.67|20472.59|20352.59|20481.71|20361.71|20472.59|20352.59|9
1631490430000|2021-09-12 23:47:10|20471.76|20351.76|20464.37|20344.37|20471.76|20351.76|20464.37|20344.37|10
1631490440000|2021-09-12 23:47:20|20461.62|20341.62|20452.45|20332.45|20461.62|20341.62|20452.45|20332.45|10
1631490450000|2021-09-12 23:47:30|20452.15|20332.15|20451.45|20331.45|20452.61|20332.61|20450.89|20330.89|10
1631490460000|2021-09-12 23:47:40|20452.35|20332.35|20449.5|20329.5|20452.35|20332.35|20449.5|20329.5|10
1631490470000|2021-09-12 23:47:50|20449.46|20329.46|20450.65|20330.65|20450.65|20330.65|20449.08|20329.08|10
1631490480000|2021-09-12 23:48:00|20449.43|20329.43|20449.9|20329.9|20450.17|20330.17|20449.43|20329.43|9
1631490490000|2021-09-12 23:48:10|20449.71|20329.71|20444.98|20324.98|20449.71|20329.71|20444.64|20324.64|9
1631490500000|2021-09-12 23:48:20|20446.93|20326.93|20445.77|20325.77|20447.65|20327.65|20445.77|20325.77|10
1631490510000|2021-09-12 23:48:30|20445.45|20325.45|20448.46|20328.46|20448.46|20328.46|20444.82|20324.82|10
1631490520000|2021-09-12 23:48:40|20448.5|20328.5|20447.36|20327.36|20448.5|20328.5|20447.18|20327.18|9
1631490530000|2021-09-12 23:48:50|20446.48|20326.48|20444.9|20324.9|20446.48|20326.48|20444.24|20324.24|10
1631490540000|2021-09-12 23:49:00|20445.04|20325.04|20446.84|20326.84|20447.23|20327.23|20445.03|20325.03|10
1631490550000|2021-09-12 23:49:10|20447.48|20327.48|20454.96|20334.96|20454.96|20334.96|20447.48|20327.48|10
1631490560000|2021-09-12 23:49:20|20455.4|20335.4|20456.16|20336.16|20456.51|20336.51|20455.22|20335.22|10
1631490570000|2021-09-12 23:49:30|20456.51|20336.51|20459.65|20339.65|20459.73|20339.73|20456.51|20336.51|10
1631490580000|2021-09-12 23:49:40|20459.2|20339.2|20457.93|20337.93|20459.2|20339.2|20457.17|20337.17|10
1631490590000|2021-09-12 23:49:50|20458.07|20338.07|20459.18|20339.18|20459.18|20339.18|20458.07|20338.07|10
1631490600000|2021-09-12 23:50:00|20459.06|20339.06|20456.82|20336.82|20459.06|20339.06|20456.82|20336.82|10
1631490610000|2021-09-12 23:50:10|20455.78|20335.78|20454.28|20334.28|20455.78|20335.78|20454.28|20334.28|10
1631490620000|2021-09-12 23:50:20|20454.75|20334.75|20453.79|20333.79|20454.76|20334.76|20453.27|20333.27|9
1631490630000|2021-09-12 23:50:30|20454.25|20334.25|20455.63|20335.63|20456.15|20336.15|20454.25|20334.25|10
1631490640000|2021-09-12 23:50:40|20455.69|20335.69|20454.34|20334.34|20455.69|20335.69|20454.34|20334.34|10
1631490650000|2021-09-12 23:50:50|20454.5|20334.5|20456.24|20336.24|20456.24|20336.24|20454.2|20334.2|9
1631490660000|2021-09-12 23:51:00|20456.22|20336.22|20459.2|20339.2|20459.2|20339.2|20456.22|20336.22|10
1631490670000|2021-09-12 23:51:10|20460.04|20340.04|20454.65|20334.65|20460.46|20340.46|20454.65|20334.65|10
1631490680000|2021-09-12 23:51:20|20453.47|20333.47|20451.23|20331.23|20453.47|20333.47|20450.74|20330.74|10
1631490690000|2021-09-12 23:51:30|20450.95|20330.95|20450.3|20330.3|20450.95|20330.95|20449.89|20329.89|10
1631490700000|2021-09-12 23:51:40|20448.76|20328.76|20444.77|20324.77|20448.85|20328.85|20444.77|20324.77|10
1631490710000|2021-09-12 23:51:50|20444.03|20324.03|20439.72|20319.72|20444.39|20324.39|20439.72|20319.72|10
1631490720000|2021-09-12 23:52:00|20439.5|20319.5|20440.36|20320.36|20441|20321|20438.87|20318.87|10
1631490730000|2021-09-12 23:52:10|20440.33|20320.33|20436.59|20316.59|20440.78|20320.78|20436.59|20316.59|10
1631490740000|2021-09-12 23:52:20|20437.57|20317.57|20440.11|20320.11|20440.11|20320.11|20437.57|20317.57|10
1631490750000|2021-09-12 23:52:30|20439.08|20319.08|20440.18|20320.18|20440.18|20320.18|20438.23|20318.23|10
1631490760000|2021-09-12 23:52:40|20440.23|20320.23|20438.26|20318.26|20440.31|20320.31|20438.26|20318.26|10
1631490770000|2021-09-12 23:52:50|20437.94|20317.94|20435.39|20315.39|20437.94|20317.94|20435.2|20315.2|10
1631490780000|2021-09-12 23:53:00|20434.71|20314.71|20431.57|20311.57|20434.71|20314.71|20430.62|20310.62|10
1631490790000|2021-09-12 23:53:10|20430.48|20310.48|20428.9|20308.9|20430.48|20310.48|20428.9|20308.9|10
1631490800000|2021-09-12 23:53:20|20427.82|20307.82|20425.78|20305.78|20427.93|20307.93|20425.35|20305.35|10
1631490810000|2021-09-12 23:53:30|20425.92|20305.92|20426.76|20306.76|20426.97|20306.97|20425.58|20305.58|10
1631490820000|2021-09-12 23:53:40|20427.46|20307.46|20426.99|20306.99|20427.55|20307.55|20426.99|20306.99|10
1631490830000|2021-09-12 23:53:50|20427.01|20307.01|20422.43|20302.43|20427.01|20307.01|20421.94|20301.94|10
1631490840000|2021-09-12 23:54:00|20422.35|20302.35|20421.78|20301.78|20422.58|20302.58|20421.76|20301.76|10
1631490850000|2021-09-12 23:54:10|20421.55|20301.55|20421.69|20301.69|20421.69|20301.69|20420.67|20300.67|9
1631490860000|2021-09-12 23:54:20|20422.19|20302.19|20421.62|20301.62|20422.19|20302.19|20419.4|20299.4|9
1631490870000|2021-09-12 23:54:30|20421.42|20301.42|20426.42|20306.42|20426.42|20306.42|20421.42|20301.42|10
1631490880000|2021-09-12 23:54:40|20428.14|20308.14|20429.05|20309.05|20429.55|20309.55|20428.14|20308.14|10
1631490890000|2021-09-12 23:54:50|20429.15|20309.15|20427.16|20307.16|20429.15|20309.15|20426.82|20306.82|10
1631490900000|2021-09-12 23:55:00|20428.19|20308.19|20429.6|20309.6|20429.6|20309.6|20427.96|20307.96|10
1631490910000|2021-09-12 23:55:10|20429.69|20309.69|20430.19|20310.19|20430.64|20310.64|20429.69|20309.69|10
1631490920000|2021-09-12 23:55:20|20431.12|20311.12|20427.55|20307.55|20431.38|20311.38|20427.55|20307.55|10
1631490930000|2021-09-12 23:55:30|20427.54|20307.54|20427.95|20307.95|20427.96|20307.96|20427.36|20307.36|10
1631490940000|2021-09-12 23:55:40|20427.61|20307.61|20428.61|20308.61|20428.72|20308.72|20427.45|20307.45|9
1631490950000|2021-09-12 23:55:50|20428.52|20308.52|20432.69|20312.69|20432.69|20312.69|20428.52|20308.52|9
1631490960000|2021-09-12 23:56:00|20432.8|20312.8|20437.73|20317.73|20437.73|20317.73|20432.8|20312.8|10
1631490970000|2021-09-12 23:56:10|20437.74|20317.74|20439.6|20319.6|20439.6|20319.6|20436.83|20316.83|10
1631490980000|2021-09-12 23:56:20|20439.93|20319.93|20445.66|20325.66|20445.66|20325.66|20439.93|20319.93|10
1631490990000|2021-09-12 23:56:30|20445.68|20325.68|20451.81|20331.81|20451.95|20331.95|20445.68|20325.68|9
1631491000000|2021-09-12 23:56:40|20452.97|20332.97|20452.48|20332.48|20453.01|20333.01|20451.44|20331.44|10
1631491010000|2021-09-12 23:56:50|20454.98|20334.98|20452.33|20332.33|20454.98|20334.98|20452.32|20332.32|9
1631491020000|2021-09-12 23:57:00|20451.56|20331.56|20448.17|20328.17|20451.56|20331.56|20448.17|20328.17|9
1631491030000|2021-09-12 23:57:10|20447.98|20327.98|20446.08|20326.08|20448.02|20328.02|20445.83|20325.83|9
1631491040000|2021-09-12 23:57:20|20445.87|20325.87|20447.87|20327.87|20448.05|20328.05|20445.87|20325.87|10
1631491050000|2021-09-12 23:57:30|20447.72|20327.72|20445.4|20325.4|20447.72|20327.72|20445.21|20325.21|9
1631491060000|2021-09-12 23:57:40|20445.11|20325.11|20446.75|20326.75|20446.75|20326.75|20445.11|20325.11|10
1631491070000|2021-09-12 23:57:50|20447.01|20327.01|20447.04|20327.04|20447.07|20327.07|20446.72|20326.72|10
1631491080000|2021-09-12 23:58:00|20446.59|20326.59|20446.08|20326.08|20447.37|20327.37|20446.08|20326.08|9
1631491090000|2021-09-12 23:58:10|20446.1|20326.1|20443.37|20323.37|20446.1|20326.1|20443.3|20323.3|10
1631491100000|2021-09-12 23:58:20|20443.75|20323.75|20440.7|20320.7|20443.75|20323.75|20440.7|20320.7|10
1631491110000|2021-09-12 23:58:30|20440.47|20320.47|20437.35|20317.35|20440.47|20320.47|20437.35|20317.35|10
1631491120000|2021-09-12 23:58:40|20437.32|20317.32|20437.91|20317.91|20438.41|20318.41|20437.25|20317.25|10
1631491130000|2021-09-12 23:58:50|20438.32|20318.32|20437.06|20317.06|20438.33|20318.33|20437.06|20317.06|10
1631491140000|2021-09-12 23:59:00|20437.04|20317.04|20434.84|20314.84|20437.28|20317.28|20434.33|20314.33|10
1631491150000|2021-09-12 23:59:10|20433.26|20313.26|20431|20311|20433.38|20313.38|20431|20311|10
1631491160000|2021-09-12 23:59:20|20431.27|20311.27|20429.69|20309.69|20431.27|20311.27|20426.93|20306.93|10
1631491170000|2021-09-12 23:59:30|20429.89|20309.89|20433.51|20313.51|20433.51|20313.51|20429.89|20309.89|10
1631491180000|2021-09-12 23:59:40|20433.61|20313.61|20437.22|20317.22|20437.22|20317.22|20433.61|20313.61|9
1631491190000|2021-09-12 23:59:50|20437.71|20317.71|20435.62|20315.62|20438.92|20318.92|20435.62|20315.62|10
1631491200000|2021-09-13 00:00:00|20434.56|20314.56|20433.9|20313.9|20434.72|20314.72|20433.8|20313.8|9
1631491210000|2021-09-13 00:00:10|20433.6|20313.6|20419.71|20299.71|20433.6|20313.6|20419.71|20299.71|10
1631491220000|2021-09-13 00:00:20|20419.26|20299.26|20416.51|20296.51|20419.26|20299.26|20416.51|20296.51|10
1631491230000|2021-09-13 00:00:30|20416.22|20296.22|20415.6|20295.6|20416.22|20296.22|20415.07|20295.07|10
1631491240000|2021-09-13 00:00:40|20415.43|20295.43|20418.66|20298.66|20419.15|20299.15|20415.43|20295.43|10
1631491250000|2021-09-13 00:00:50|20418.55|20298.55|20416.95|20296.95|20418.55|20298.55|20416.83|20296.83|10
1631491260000|2021-09-13 00:01:00|20415.61|20295.61|20415.07|20295.07|20415.61|20295.61|20413.26|20293.26|9
1631491270000|2021-09-13 00:01:10|20415.24|20295.24|20410.01|20290.01|20415.24|20295.24|20410.01|20290.01|10
1631491280000|2021-09-13 00:01:20|20409.82|20289.82|20409.42|20289.42|20409.97|20289.97|20407.9|20287.9|10
1631491290000|2021-09-13 00:01:30|20409.21|20289.21|20413.91|20293.91|20413.91|20293.91|20409.21|20289.21|10
1631491300000|2021-09-13 00:01:40|20414.72|20294.72|20422.89|20302.89|20422.89|20302.89|20414.72|20294.72|10
1631491310000|2021-09-13 00:01:50|20425.1|20305.1|20426.11|20306.11|20426.93|20306.93|20425.1|20305.1|10
1631491320000|2021-09-13 00:02:00|20428.18|20308.18|20437.74|20317.74|20437.74|20317.74|20425.45|20305.45|10
1631491330000|2021-09-13 00:02:10|20437.53|20317.53|20443.26|20323.26|20443.28|20323.28|20437.53|20317.53|10
1631491340000|2021-09-13 00:02:20|20442.81|20322.81|20444.9|20324.9|20445.68|20325.68|20442.81|20322.81|9
1631491350000|2021-09-13 00:02:30|20444.03|20324.03|20442.19|20322.19|20444.03|20324.03|20440.26|20320.26|10
1631491360000|2021-09-13 00:02:40|20441.71|20321.71|20442.97|20322.97|20442.97|20322.97|20441.45|20321.45|10
1631491370000|2021-09-13 00:02:50|20442.69|20322.69|20443.55|20323.55|20444.35|20324.35|20441.6|20321.6|10
1631491380000|2021-09-13 00:03:00|20443.97|20323.97|20443.64|20323.64|20445.54|20325.54|20441.42|20321.42|10
1631491390000|2021-09-13 00:03:10|20443.1|20323.1|20444.7|20324.7|20445.86|20325.86|20443.1|20323.1|10
1631491400000|2021-09-13 00:03:20|20444.78|20324.78|20445.62|20325.62|20445.89|20325.89|20444.16|20324.16|10
1631491410000|2021-09-13 00:03:30|20445.51|20325.51|20448.81|20328.81|20448.81|20328.81|20445.25|20325.25|10
1631491420000|2021-09-13 00:03:40|20448.65|20328.65|20448.68|20328.68|20449.29|20329.29|20447.89|20327.89|10
1631491430000|2021-09-13 00:03:50|20448.96|20328.96|20451.31|20331.31|20451.49|20331.49|20448.96|20328.96|10
1631491440000|2021-09-13 00:04:00|20451.25|20331.25|20453.07|20333.07|20453.35|20333.35|20451.25|20331.25|10
1631491450000|2021-09-13 00:04:10|20453.4|20333.4|20455.11|20335.11|20455.54|20335.54|20453.4|20333.4|10
1631491460000|2021-09-13 00:04:20|20458.55|20338.55|20458.73|20338.73|20459.07|20339.07|20458.4|20338.4|10
1631491470000|2021-09-13 00:04:30|20458.65|20338.65|20460.09|20340.09|20460.09|20340.09|20458.65|20338.65|10
1631491480000|2021-09-13 00:04:40|20460.18|20340.18|20464.99|20344.99|20464.99|20344.99|20460.18|20340.18|9
1631491490000|2021-09-13 00:04:50|20465.15|20345.15|20462.38|20342.38|20465.15|20345.15|20462.38|20342.38|10
1631491500000|2021-09-13 00:05:00|20463.05|20343.05|20463.25|20343.25|20463.39|20343.39|20462.91|20342.91|10
1631491510000|2021-09-13 00:05:10|20463.16|20343.16|20466.79|20346.79|20466.79|20346.79|20463.16|20343.16|10
1631491520000|2021-09-13 00:05:20|20467.54|20347.54|20470.85|20350.85|20471.46|20351.46|20467.54|20347.54|10
1631491530000|2021-09-13 00:05:30|20471.15|20351.15|20474.05|20354.05|20474.05|20354.05|20471.15|20351.15|10
1631491540000|2021-09-13 00:05:40|20475.47|20355.47|20479.46|20359.46|20479.46|20359.46|20475.33|20355.33|10
1631491550000|2021-09-13 00:05:50|20479.47|20359.47|20480.36|20360.36|20480.4|20360.4|20479.47|20359.47|10
1631491560000|2021-09-13 00:06:00|20480.79|20360.79|20484.45|20364.45|20484.97|20364.97|20480.79|20360.79|10
1631491570000|2021-09-13 00:06:10|20484.39|20364.39|20491.32|20371.32|20491.45|20371.45|20484.39|20364.39|10
1631491580000|2021-09-13 00:06:20|20491.44|20371.44|20489.9|20369.9|20493.28|20373.28|20489.8|20369.8|10
1631491590000|2021-09-13 00:06:30|20490.16|20370.16|20492.86|20372.86|20493.25|20373.25|20490.16|20370.16|10
1631491600000|2021-09-13 00:06:40|20493.23|20373.23|20499.09|20379.09|20499.09|20379.09|20493.23|20373.23|10
1631491610000|2021-09-13 00:06:50|20500.27|20380.27|20504.63|20384.63|20504.63|20384.63|20500.04|20380.04|10
1631491620000|2021-09-13 00:07:00|20505.05|20385.05|20504.96|20384.96|20505.48|20385.48|20504.92|20384.92|10
1631491630000|2021-09-13 00:07:10|20504.81|20384.81|20509.41|20389.41|20509.54|20389.54|20504.81|20384.81|10
1631491640000|2021-09-13 00:07:20|20509.19|20389.19|20508.08|20388.08|20509.38|20389.38|20508.08|20388.08|9
1631491650000|2021-09-13 00:07:30|20507.98|20387.98|20507.3|20387.3|20508.04|20388.04|20507.14|20387.14|10
1631491660000|2021-09-13 00:07:40|20509.43|20389.43|20511.15|20391.15|20511.26|20391.26|20509.43|20389.43|10
1631491670000|2021-09-13 00:07:50|20511.54|20391.54|20511.78|20391.78|20511.78|20391.78|20511.21|20391.21|8
1631491680000|2021-09-13 00:08:00|20512|20392|20510.71|20390.71|20512.16|20392.16|20510.71|20390.71|10
1631491690000|2021-09-13 00:08:10|20510.51|20390.51|20511.38|20391.38|20511.38|20391.38|20510.51|20390.51|10
1631491700000|2021-09-13 00:08:20|20511.17|20391.17|20511.65|20391.65|20512.15|20392.15|20511.17|20391.17|10
1631491710000|2021-09-13 00:08:30|20512.84|20392.84|20514|20394|20514.3|20394.3|20512.33|20392.33|9
1631491720000|2021-09-13 00:08:40|20514.03|20394.03|20514.27|20394.27|20514.49|20394.49|20513.78|20393.78|10
1631491730000|2021-09-13 00:08:50|20514.75|20394.75|20515.83|20395.83|20516.2|20396.2|20514.75|20394.75|10
1631491740000|2021-09-13 00:09:00|20515.97|20395.97|20518.96|20398.96|20519.04|20399.04|20515.86|20395.86|10
1631491750000|2021-09-13 00:09:10|20518.66|20398.66|20520.92|20400.92|20520.92|20400.92|20518.12|20398.12|10
1631491760000|2021-09-13 00:09:20|20520.5|20400.5|20524.49|20404.49|20524.63|20404.63|20520.5|20400.5|10
1631491770000|2021-09-13 00:09:30|20524.58|20404.58|20525.71|20405.71|20526.16|20406.16|20523.41|20403.41|10
1631491780000|2021-09-13 00:09:40|20526.48|20406.48|20525.34|20405.34|20526.67|20406.67|20525|20405|10
1631491790000|2021-09-13 00:09:50|20525.94|20405.94|20527.87|20407.87|20527.87|20407.87|20525.82|20405.82|10
1631491800000|2021-09-13 00:10:00|20528.23|20408.23|20528.75|20408.75|20529.06|20409.06|20527.69|20407.69|10
1631491810000|2021-09-13 00:10:10|20529.26|20409.26|20529.84|20409.84|20529.84|20409.84|20528.52|20408.52|10
1631491820000|2021-09-13 00:10:20|20529.47|20409.47|20533.19|20413.19|20533.19|20413.19|20529.47|20409.47|10
1631491830000|2021-09-13 00:10:30|20533.17|20413.17|20536.27|20416.27|20536.92|20416.92|20532.97|20412.97|10
1631491840000|2021-09-13 00:10:40|20536.95|20416.95|20538.22|20418.22|20539.42|20419.42|20536.95|20416.95|10
1631491850000|2021-09-13 00:10:50|20539.23|20419.23|20541.2|20421.2|20541.44|20421.44|20539.23|20419.23|10
1631491860000|2021-09-13 00:11:00|20541.07|20421.07|20538.59|20418.59|20541.07|20421.07|20538.59|20418.59|10
1631491870000|2021-09-13 00:11:10|20538.74|20418.74|20537.89|20417.89|20538.74|20418.74|20537.76|20417.76|10
1631491880000|2021-09-13 00:11:20|20537.82|20417.82|20535.67|20415.67|20537.84|20417.84|20535.67|20415.67|10
1631491890000|2021-09-13 00:11:30|20535.49|20415.49|20531.76|20411.76|20535.93|20415.93|20531.76|20411.76|10
1631491900000|2021-09-13 00:11:40|20531.71|20411.71|20530.18|20410.18|20532.25|20412.25|20529.31|20409.31|10
1631491910000|2021-09-13 00:11:50|20529.85|20409.85|20527.3|20407.3|20530.36|20410.36|20527.3|20407.3|9
1631491920000|2021-09-13 00:12:00|20526.53|20406.53|20519.81|20399.81|20526.53|20406.53|20519.43|20399.43|10
1631491930000|2021-09-13 00:12:10|20519.5|20399.5|20521.33|20401.33|20521.33|20401.33|20519.5|20399.5|10
1631491940000|2021-09-13 00:12:20|20521.53|20401.53|20520.86|20400.86|20522.62|20402.62|20520.86|20400.86|10
1631491950000|2021-09-13 00:12:30|20520.71|20400.71|20517.27|20397.27|20521.1|20401.1|20517.27|20397.27|10
1631491960000|2021-09-13 00:12:40|20516.06|20396.06|20517.07|20397.07|20517.22|20397.22|20515.14|20395.14|10
1631491970000|2021-09-13 00:12:50|20517.3|20397.3|20517.94|20397.94|20519.04|20399.04|20516.75|20396.75|10
1631491980000|2021-09-13 00:13:00|20519.19|20399.19|20522.17|20402.17|20522.25|20402.25|20519.19|20399.19|10
1631491990000|2021-09-13 00:13:10|20522.26|20402.26|20519.28|20399.28|20522.26|20402.26|20519.28|20399.28|10
1631492000000|2021-09-13 00:13:20|20519.46|20399.46|20523.48|20403.48|20523.81|20403.81|20519.46|20399.46|10
1631492010000|2021-09-13 00:13:30|20523.65|20403.65|20523.48|20403.48|20524.65|20404.65|20523.48|20403.48|10
1631492020000|2021-09-13 00:13:40|20523.91|20403.91|20527.01|20407.01|20527.01|20407.01|20523.91|20403.91|10
1631492030000|2021-09-13 00:13:50|20527.08|20407.08|20525.31|20405.31|20527.14|20407.14|20525.31|20405.31|9
1631492040000|2021-09-13 00:14:00|20526.15|20406.15|20527.77|20407.77|20527.77|20407.77|20526.02|20406.02|9
1631492050000|2021-09-13 00:14:10|20528.44|20408.44|20532.87|20412.87|20532.87|20412.87|20528.44|20408.44|10
1631492060000|2021-09-13 00:14:20|20534.24|20414.24|20533.76|20413.76|20535.95|20415.95|20533.03|20413.03|10
1631492070000|2021-09-13 00:14:30|20533.88|20413.88|20537.02|20417.02|20537.02|20417.02|20533.59|20413.59|10
1631492080000|2021-09-13 00:14:40|20536.42|20416.42|20535.32|20415.32|20536.42|20416.42|20533.38|20413.38|10
1631492090000|2021-09-13 00:14:50|20534.76|20414.76|20535|20415|20535|20415|20534.23|20414.23|10
1631492100000|2021-09-13 00:15:00|20534.79|20414.79|20537.19|20417.19|20537.19|20417.19|20534.39|20414.39|10
1631492110000|2021-09-13 00:15:10|20536.45|20416.45|20537.1|20417.1|20537.1|20417.1|20535.64|20415.64|10
1631492120000|2021-09-13 00:15:20|20538.6|20418.6|20544.05|20424.05|20544.05|20424.05|20538.6|20418.6|10
1631492130000|2021-09-13 00:15:30|20544.93|20424.93|20551.6|20431.6|20551.6|20431.6|20544.93|20424.93|10
1631492140000|2021-09-13 00:15:40|20551.46|20431.46|20554.1|20434.1|20554.1|20434.1|20551.46|20431.46|10
1631492150000|2021-09-13 00:15:50|20555.45|20435.45|20557.05|20437.05|20557.96|20437.96|20554.45|20434.45|10
1631492160000|2021-09-13 00:16:00|20556.98|20436.98|20557.5|20437.5|20560.12|20440.12|20556.98|20436.98|10
1631492170000|2021-09-13 00:16:10|20557.63|20437.63|20554.7|20434.7|20558.32|20438.32|20554.7|20434.7|8
1631492180000|2021-09-13 00:16:20|20555.08|20435.08|20553.6|20433.6|20555.08|20435.08|20553.35|20433.35|10
1631492190000|2021-09-13 00:16:30|20551.49|20431.49|20545.8|20425.8|20552.47|20432.47|20545.51|20425.51|10
1631492200000|2021-09-13 00:16:40|20546.39|20426.39|20549.66|20429.66|20549.66|20429.66|20546.39|20426.39|10
1631492210000|2021-09-13 00:16:50|20550.49|20430.49|20558.43|20438.43|20558.43|20438.43|20550.49|20430.49|10
1631492220000|2021-09-13 00:17:00|20560.32|20440.32|20563.71|20443.71|20564.25|20444.25|20560.32|20440.32|9
1631492230000|2021-09-13 00:17:10|20563.81|20443.81|20566.01|20446.01|20566.44|20446.44|20563.7|20443.7|10
1631492240000|2021-09-13 00:17:20|20567.35|20447.35|20569.25|20449.25|20569.87|20449.87|20567.04|20447.04|10
1631492250000|2021-09-13 00:17:30|20569.26|20449.26|20569.65|20449.65|20570.16|20450.16|20567.15|20447.15|10
1631492260000|2021-09-13 00:17:40|20568.86|20448.86|20571.91|20451.91|20571.91|20451.91|20568.86|20448.86|10
1631492270000|2021-09-13 00:17:50|20571.07|20451.07|20570.22|20450.22|20572.55|20452.55|20570.22|20450.22|10
1631492280000|2021-09-13 00:18:00|20570.52|20450.52|20567.95|20447.95|20570.94|20450.94|20567.95|20447.95|10
1631492290000|2021-09-13 00:18:10|20567.83|20447.83|20575.29|20455.29|20575.29|20455.29|20567.83|20447.83|10
1631492300000|2021-09-13 00:18:20|20575.66|20455.66|20580.46|20460.46|20580.46|20460.46|20575.66|20455.66|10
1631492310000|2021-09-13 00:18:30|20579.45|20459.45|20576.23|20456.23|20579.45|20459.45|20576.23|20456.23|10
1631492320000|2021-09-13 00:18:40|20576.75|20456.75|20577.12|20457.12|20577.24|20457.24|20576.36|20456.36|10
1631492330000|2021-09-13 00:18:50|20577.34|20457.34|20576.57|20456.57|20577.63|20457.63|20575.86|20455.86|10
1631492340000|2021-09-13 00:19:00|20576.64|20456.64|20575.77|20455.77|20576.64|20456.64|20575.47|20455.47|10
1631492350000|2021-09-13 00:19:10|20575.61|20455.61|20569.43|20449.43|20576.15|20456.15|20569.43|20449.43|10
1631492360000|2021-09-13 00:19:20|20568.46|20448.46|20557.01|20437.01|20568.46|20448.46|20557.01|20437.01|10
1631492370000|2021-09-13 00:19:30|20557.14|20437.14|20552.16|20432.16|20557.14|20437.14|20551.3|20431.3|10
1631492380000|2021-09-13 00:19:40|20551.86|20431.86|20551.71|20431.71|20552.85|20432.85|20551.46|20431.46|10
1631492390000|2021-09-13 00:19:50|20551.12|20431.12|20545.57|20425.57|20551.12|20431.12|20545.57|20425.57|10
1631492400000|2021-09-13 00:20:00|20545|20425|20539.97|20419.97|20545.67|20425.67|20539.97|20419.97|10
1631492410000|2021-09-13 00:20:10|20539.46|20419.46|20537.47|20417.47|20539.46|20419.46|20536.9|20416.9|10
1631492420000|2021-09-13 00:20:20|20538.53|20418.53|20541.66|20421.66|20541.66|20421.66|20538.32|20418.32|10
1631492430000|2021-09-13 00:20:30|20542.49|20422.49|20548.06|20428.06|20548.35|20428.35|20542.49|20422.49|10
1631492440000|2021-09-13 00:20:40|20548.58|20428.58|20550.74|20430.74|20550.74|20430.74|20548.07|20428.07|10
1631492450000|2021-09-13 00:20:50|20549.52|20429.52|20553.7|20433.7|20553.7|20433.7|20549.52|20429.52|10
1631492460000|2021-09-13 00:21:00|20553.45|20433.45|20553.02|20433.02|20554.88|20434.88|20553.02|20433.02|10
1631492470000|2021-09-13 00:21:10|20552.9|20432.9|20548.41|20428.41|20553|20433|20548.41|20428.41|10
1631492480000|2021-09-13 00:21:20|20547.99|20427.99|20543.71|20423.71|20547.99|20427.99|20543.45|20423.45|10
1631492490000|2021-09-13 00:21:30|20543.4|20423.4|20539.83|20419.83|20544.01|20424.01|20539.83|20419.83|10
1631492500000|2021-09-13 00:21:40|20539.09|20419.09|20542.98|20422.98|20542.98|20422.98|20539.09|20419.09|10
1631492510000|2021-09-13 00:21:50|20542.12|20422.12|20538.1|20418.1|20542.67|20422.67|20538.1|20418.1|10
1631492520000|2021-09-13 00:22:00|20538.24|20418.24|20538.84|20418.84|20539.62|20419.62|20537.43|20417.43|10
1631492530000|2021-09-13 00:22:10|20539.09|20419.09|20531.5|20411.5|20539.09|20419.09|20531.5|20411.5|10
1631492540000|2021-09-13 00:22:20|20530.19|20410.19|20530.66|20410.66|20531.46|20411.46|20529.88|20409.88|10
1631492550000|2021-09-13 00:22:30|20531.38|20411.38|20529.36|20409.36|20532.83|20412.83|20529.36|20409.36|10
1631492560000|2021-09-13 00:22:40|20529.38|20409.38|20527.23|20407.23|20530.18|20410.18|20527.23|20407.23|10
1631492570000|2021-09-13 00:22:50|20525.41|20405.41|20524.9|20404.9|20525.41|20405.41|20524.32|20404.32|9
1631492580000|2021-09-13 00:23:00|20524.68|20404.68|20521.21|20401.21|20524.68|20404.68|20520.87|20400.87|10
1631492590000|2021-09-13 00:23:10|20521.24|20401.24|20523.05|20403.05|20523.05|20403.05|20521.07|20401.07|9
1631492600000|2021-09-13 00:23:20|20522.46|20402.46|20521.46|20401.46|20522.46|20402.46|20521.37|20401.37|10
1631492610000|2021-09-13 00:23:30|20523.58|20403.58|20523.03|20403.03|20523.58|20403.58|20522.12|20402.12|10
1631492620000|2021-09-13 00:23:40|20522.61|20402.61|20522.05|20402.05|20523.22|20403.22|20522.05|20402.05|10
1631492630000|2021-09-13 00:23:50|20521.59|20401.59|20517.72|20397.72|20521.59|20401.59|20517.72|20397.72|10
1631492640000|2021-09-13 00:24:00|20517.7|20397.7|20517.54|20397.54|20517.7|20397.7|20516.01|20396.01|10
1631492650000|2021-09-13 00:24:10|20517.57|20397.57|20519.93|20399.93|20519.93|20399.93|20517.33|20397.33|10
1631492660000|2021-09-13 00:24:20|20520.47|20400.47|20521.54|20401.54|20521.54|20401.54|20520.31|20400.31|10
1631492670000|2021-09-13 00:24:30|20521.65|20401.65|20521.25|20401.25|20522.08|20402.08|20521.25|20401.25|10
1631492680000|2021-09-13 00:24:40|20521.17|20401.17|20519.7|20399.7|20521.45|20401.45|20519.7|20399.7|10
1631492690000|2021-09-13 00:24:50|20519.21|20399.21|20517.7|20397.7|20519.34|20399.34|20517.52|20397.52|10
1631492700000|2021-09-13 00:25:00|20517.57|20397.57|20515.47|20395.47|20517.57|20397.57|20515.36|20395.36|10
1631492710000|2021-09-13 00:25:10|20515.6|20395.6|20514.68|20394.68|20515.95|20395.95|20514.68|20394.68|9
1631492720000|2021-09-13 00:25:20|20514.58|20394.58|20513.3|20393.3|20514.79|20394.79|20512.91|20392.91|10
1631492730000|2021-09-13 00:25:30|20513.09|20393.09|20510.85|20390.85|20513.09|20393.09|20510.38|20390.38|10
1631492740000|2021-09-13 00:25:40|20510.49|20390.49|20509.06|20389.06|20510.87|20390.87|20508.78|20388.78|10
1631492750000|2021-09-13 00:25:50|20509.19|20389.19|20507.45|20387.45|20509.22|20389.22|20507.45|20387.45|10
1631492760000|2021-09-13 00:26:00|20507.55|20387.55|20504.46|20384.46|20507.88|20387.88|20504.46|20384.46|9
1631492770000|2021-09-13 00:26:10|20504.62|20384.62|20503.87|20383.87|20504.75|20384.75|20502.72|20382.72|10
1631492780000|2021-09-13 00:26:20|20503.75|20383.75|20498.38|20378.38|20503.75|20383.75|20498.38|20378.38|10
1631492790000|2021-09-13 00:26:30|20496.44|20376.44|20486.94|20366.94|20496.52|20376.52|20486.73|20366.73|10
1631492800000|2021-09-13 00:26:40|20485.9|20365.9|20484.43|20364.43|20485.9|20365.9|20484.35|20364.35|10
1631492810000|2021-09-13 00:26:50|20483.68|20363.68|20480.54|20360.54|20483.68|20363.68|20480.5|20360.5|10
1631492820000|2021-09-13 00:27:00|20480.28|20360.28|20477.75|20357.75|20480.28|20360.28|20477.75|20357.75|10
1631492830000|2021-09-13 00:27:10|20478.51|20358.51|20476.48|20356.48|20478.51|20358.51|20473.4|20353.4|10
1631492840000|2021-09-13 00:27:20|20477.75|20357.75|20476.95|20356.95|20478.43|20358.43|20476.56|20356.56|10
1631492850000|2021-09-13 00:27:30|20477.34|20357.34|20478.02|20358.02|20478.02|20358.02|20476.5|20356.5|10
1631492860000|2021-09-13 00:27:40|20478.81|20358.81|20480.22|20360.22|20480.37|20360.37|20478.81|20358.81|9
1631492870000|2021-09-13 00:27:50|20480.28|20360.28|20478.57|20358.57|20480.6|20360.6|20478.57|20358.57|10
1631492880000|2021-09-13 00:28:00|20478.63|20358.63|20479.21|20359.21|20479.36|20359.36|20477.7|20357.7|10
1631492890000|2021-09-13 00:28:10|20479.34|20359.34|20480.45|20360.45|20481.25|20361.25|20479.34|20359.34|10
1631492900000|2021-09-13 00:28:20|20480.74|20360.74|20480.36|20360.36|20480.81|20360.81|20479.84|20359.84|10
1631492910000|2021-09-13 00:28:30|20480.13|20360.13|20476.35|20356.35|20480.13|20360.13|20476.35|20356.35|8
1631492920000|2021-09-13 00:28:40|20474.63|20354.63|20466.24|20346.24|20474.63|20354.63|20466.24|20346.24|10
1631492930000|2021-09-13 00:28:50|20465.72|20345.72|20465.12|20345.12|20466.47|20346.47|20464.62|20344.62|10
1631492940000|2021-09-13 00:29:00|20465.77|20345.77|20467.07|20347.07|20468.04|20348.04|20465.31|20345.31|10
1631492950000|2021-09-13 00:29:10|20466.75|20346.75|20464.44|20344.44|20466.75|20346.75|20464.44|20344.44|10
1631492960000|2021-09-13 00:29:20|20465.03|20345.03|20466.04|20346.04|20466.06|20346.06|20465.03|20345.03|10
1631492970000|2021-09-13 00:29:30|20466.01|20346.01|20467.95|20347.95|20467.95|20347.95|20466.01|20346.01|10
1631492980000|2021-09-13 00:29:40|20468.85|20348.85|20467.74|20347.74|20469.83|20349.83|20467.4|20347.4|10
1631492990000|2021-09-13 00:29:50|20466.76|20346.76|20466.08|20346.08|20467.91|20347.91|20466.08|20346.08|10
1631493000000|2021-09-13 00:30:00|20466.09|20346.09|20462.86|20342.86|20466.26|20346.26|20462.86|20342.86|10
1631493010000|2021-09-13 00:30:10|20462.84|20342.84|20465.24|20345.24|20465.24|20345.24|20462.84|20342.84|10
1631493020000|2021-09-13 00:30:20|20464.87|20344.87|20464.38|20344.38|20465.18|20345.18|20464.38|20344.38|10
1631493030000|2021-09-13 00:30:30|20464.97|20344.97|20465.85|20345.85|20465.89|20345.89|20464.97|20344.97|10
1631493040000|2021-09-13 00:30:40|20466.22|20346.22|20469.11|20349.11|20469.17|20349.17|20466.22|20346.22|10
1631493050000|2021-09-13 00:30:50|20469.61|20349.61|20471.12|20351.12|20471.83|20351.83|20469.27|20349.27|10
1631493060000|2021-09-13 00:31:00|20471.3|20351.3|20474.46|20354.46|20474.46|20354.46|20471.3|20351.3|9
1631493070000|2021-09-13 00:31:10|20474.36|20354.36|20477.53|20357.53|20477.53|20357.53|20474.36|20354.36|9
1631493080000|2021-09-13 00:31:20|20478.32|20358.32|20480.12|20360.12|20480.41|20360.41|20478.32|20358.32|10
1631493090000|2021-09-13 00:31:30|20479.94|20359.94|20480.21|20360.21|20480.39|20360.39|20479.57|20359.57|10
1631493100000|2021-09-13 00:31:40|20480.33|20360.33|20479.03|20359.03|20480.61|20360.61|20479.03|20359.03|10
1631493110000|2021-09-13 00:31:50|20479.14|20359.14|20478.11|20358.11|20479.41|20359.41|20478.11|20358.11|10
1631493120000|2021-09-13 00:32:00|20478.21|20358.21|20477.03|20357.03|20478.28|20358.28|20477.03|20357.03|10
1631493130000|2021-09-13 00:32:10|20476.49|20356.49|20471.41|20351.41|20476.5|20356.5|20471.41|20351.41|10
1631493140000|2021-09-13 00:32:20|20470.74|20350.74|20466.26|20346.26|20470.74|20350.74|20466.26|20346.26|9
1631493150000|2021-09-13 00:32:30|20466.16|20346.16|20464.36|20344.36|20466.52|20346.52|20464.36|20344.36|10
1631493160000|2021-09-13 00:32:40|20464.37|20344.37|20462.52|20342.52|20464.48|20344.48|20462.52|20342.52|10
1631493170000|2021-09-13 00:32:50|20461.41|20341.41|20452.89|20332.89|20461.41|20341.41|20452.89|20332.89|10
1631493180000|2021-09-13 00:33:00|20453.21|20333.21|20449.38|20329.38|20453.21|20333.21|20449.26|20329.26|10
1631493190000|2021-09-13 00:33:10|20449.2|20329.2|20445.17|20325.17|20449.2|20329.2|20444.49|20324.49|10
1631493200000|2021-09-13 00:33:20|20444.95|20324.95|20444.69|20324.69|20444.95|20324.95|20441.8|20321.8|10
1631493210000|2021-09-13 00:33:30|20444.28|20324.28|20438.83|20318.83|20444.28|20324.28|20438.71|20318.71|10
1631493220000|2021-09-13 00:33:40|20438.35|20318.35|20427.94|20307.94|20438.35|20318.35|20427.53|20307.53|10
1631493230000|2021-09-13 00:33:50|20427|20307|20425.23|20305.23|20427.46|20307.46|20424.83|20304.83|10
1631493240000|2021-09-13 00:34:00|20424.93|20304.93|20421.07|20301.07|20425|20305|20421.07|20301.07|10
1631493250000|2021-09-13 00:34:10|20420.64|20300.64|20416.45|20296.45|20420.64|20300.64|20416.4|20296.4|10
1631493260000|2021-09-13 00:34:20|20416.24|20296.24|20418.6|20298.6|20419.23|20299.23|20416.24|20296.24|10
1631493270000|2021-09-13 00:34:30|20418.73|20298.73|20419.38|20299.38|20419.38|20299.38|20418.02|20298.02|10
1631493280000|2021-09-13 00:34:40|20419.85|20299.85|20424.73|20304.73|20424.78|20304.78|20419.85|20299.85|10
1631493290000|2021-09-13 00:34:50|20424.49|20304.49|20426.1|20306.1|20426.69|20306.69|20424.19|20304.19|10
1631493300000|2021-09-13 00:35:00|20425.39|20305.39|20426.54|20306.54|20426.88|20306.88|20425.39|20305.39|10
1631493310000|2021-09-13 00:35:10|20426.37|20306.37|20426.69|20306.69|20426.69|20306.69|20425.84|20305.84|10
1631493320000|2021-09-13 00:35:20|20425.99|20305.99|20428|20308|20428|20308|20425.94|20305.94|10
1631493330000|2021-09-13 00:35:30|20427.63|20307.63|20428.97|20308.97|20429.26|20309.26|20427.63|20307.63|10
1631493340000|2021-09-13 00:35:40|20428.49|20308.49|20423.35|20303.35|20428.49|20308.49|20423.35|20303.35|10
1631493350000|2021-09-13 00:35:50|20423.5|20303.5|20415.06|20295.06|20423.72|20303.72|20414.58|20294.58|10
1631493360000|2021-09-13 00:36:00|20415.23|20295.23|20417.14|20297.14|20417.14|20297.14|20415.17|20295.17|10
1631493370000|2021-09-13 00:36:10|20417.33|20297.33|20417.37|20297.37|20418.29|20298.29|20416.43|20296.43|10
1631493380000|2021-09-13 00:36:20|20417.95|20297.95|20419.32|20299.32|20419.32|20299.32|20417.6|20297.6|9
1631493390000|2021-09-13 00:36:30|20419.05|20299.05|20421.02|20301.02|20421.02|20301.02|20418.44|20298.44|10
1631493400000|2021-09-13 00:36:40|20421.34|20301.34|20421.25|20301.25|20421.8|20301.8|20421.25|20301.25|9
1631493410000|2021-09-13 00:36:50|20421.16|20301.16|20417.41|20297.41|20421.23|20301.23|20417.41|20297.41|10
1631493420000|2021-09-13 00:37:00|20416.95|20296.95|20421.23|20301.23|20421.23|20301.23|20416.95|20296.95|10
1631493430000|2021-09-13 00:37:10|20421.31|20301.31|20420.63|20300.63|20421.31|20301.31|20420.37|20300.37|9
1631493440000|2021-09-13 00:37:20|20419.42|20299.42|20419.24|20299.24|20419.71|20299.71|20418.99|20298.99|9
1631493450000|2021-09-13 00:37:30|20418.43|20298.43|20417.7|20297.7|20418.47|20298.47|20417.16|20297.16|10
1631493460000|2021-09-13 00:37:40|20417.79|20297.79|20418.37|20298.37|20419.15|20299.15|20417.75|20297.75|10
1631493470000|2021-09-13 00:37:50|20418.53|20298.53|20420.96|20300.96|20420.96|20300.96|20418.34|20298.34|10
1631493480000|2021-09-13 00:38:00|20421.11|20301.11|20422|20302|20423.28|20303.28|20421.11|20301.11|10
1631493490000|2021-09-13 00:38:10|20422.3|20302.3|20422.43|20302.43|20423.04|20303.04|20421.72|20301.72|10
1631493500000|2021-09-13 00:38:20|20421.83|20301.83|20421.07|20301.07|20422.68|20302.68|20421.03|20301.03|10
1631493510000|2021-09-13 00:38:30|20420.87|20300.87|20417.22|20297.22|20420.87|20300.87|20417.22|20297.22|10
1631493520000|2021-09-13 00:38:40|20417.18|20297.18|20414.49|20294.49|20417.18|20297.18|20414.46|20294.46|10
1631493530000|2021-09-13 00:38:50|20413.97|20293.97|20413.39|20293.39|20414.13|20294.13|20413.39|20293.39|10
1631493540000|2021-09-13 00:39:00|20413.56|20293.56|20410.71|20290.71|20413.56|20293.56|20410.71|20290.71|10
1631493550000|2021-09-13 00:39:10|20410.86|20290.86|20408.28|20288.28|20410.86|20290.86|20408.18|20288.18|10
1631493560000|2021-09-13 00:39:20|20408.09|20288.09|20407.18|20287.18|20408.09|20288.09|20407.18|20287.18|10
1631493570000|2021-09-13 00:39:30|20406.78|20286.78|20404.82|20284.82|20406.78|20286.78|20404.82|20284.82|10
1631493580000|2021-09-13 00:39:40|20404.85|20284.85|20397.31|20277.31|20404.85|20284.85|20397.31|20277.31|10
1631493590000|2021-09-13 00:39:50|20397.21|20277.21|20401.15|20281.15|20401.15|20281.15|20397.01|20277.01|10
1631493600000|2021-09-13 00:40:00|20401.35|20281.35|20404.44|20284.44|20404.44|20284.44|20401.35|20281.35|10
1631493610000|2021-09-13 00:40:10|20404.85|20284.85|20403.57|20283.57|20405.32|20285.32|20403.47|20283.47|10
1631493620000|2021-09-13 00:40:20|20403.02|20283.02|20403.01|20283.01|20403.82|20283.82|20402.24|20282.24|10
1631493630000|2021-09-13 00:40:30|20402.96|20282.96|20397.01|20277.01|20402.96|20282.96|20397.01|20277.01|10
1631493640000|2021-09-13 00:40:40|20396.78|20276.78|20395.07|20275.07|20396.86|20276.86|20394.9|20274.9|10
1631493650000|2021-09-13 00:40:50|20394.9|20274.9|20392.4|20272.4|20394.9|20274.9|20392.27|20272.27|8
1631493660000|2021-09-13 00:41:00|20392.09|20272.09|20387.31|20267.31|20392.09|20272.09|20387.31|20267.31|10
1631493670000|2021-09-13 00:41:10|20388.36|20268.36|20386.08|20266.08|20389.13|20269.13|20386.08|20266.08|10
1631493680000|2021-09-13 00:41:20|20385.29|20265.29|20382.09|20262.09|20385.29|20265.29|20381|20261|10
1631493690000|2021-09-13 00:41:30|20380.86|20260.86|20375.75|20255.75|20380.86|20260.86|20373.06|20253.06|10
1631493700000|2021-09-13 00:41:40|20375.82|20255.82|20370.83|20250.83|20375.82|20255.82|20370.83|20250.83|10
1631493710000|2021-09-13 00:41:50|20368.96|20248.96|20368.98|20248.98|20368.98|20248.98|20367.65|20247.65|10
1631493720000|2021-09-13 00:42:00|20368.92|20248.92|20368.05|20248.05|20369.06|20249.06|20367.19|20247.19|10
1631493730000|2021-09-13 00:42:10|20368.22|20248.22|20367.4|20247.4|20368.93|20248.93|20367.4|20247.4|10
1631493740000|2021-09-13 00:42:20|20366.72|20246.72|20349.83|20229.83|20366.72|20246.72|20349.83|20229.83|10
1631493750000|2021-09-13 00:42:30|20348.59|20228.59|20345.81|20225.81|20349.17|20229.17|20345.81|20225.81|10
1631493760000|2021-09-13 00:42:40|20344.3|20224.3|20336.27|20216.27|20344.3|20224.3|20336.27|20216.27|10
1631493770000|2021-09-13 00:42:50|20335.78|20215.78|20314.67|20194.67|20335.78|20215.78|20314.67|20194.67|10
1631493780000|2021-09-13 00:43:00|20314.79|20194.79|20307.49|20187.49|20314.79|20194.79|20307.49|20187.49|10
1631493790000|2021-09-13 00:43:10|20306.91|20186.91|20299.74|20179.74|20307.96|20187.96|20299.74|20179.74|10
1631493800000|2021-09-13 00:43:20|20300.2|20180.2|20295.81|20175.81|20301.32|20181.32|20295.81|20175.81|10
1631493810000|2021-09-13 00:43:30|20295.38|20175.38|20294.87|20174.87|20295.38|20175.38|20293.72|20173.72|10
1631493820000|2021-09-13 00:43:40|20294.96|20174.96|20296.36|20176.36|20297.47|20177.47|20294.96|20174.96|10
1631493830000|2021-09-13 00:43:50|20295.81|20175.81|20297.51|20177.51|20298.93|20178.93|20295.32|20175.32|10
1631493840000|2021-09-13 00:44:00|20298|20178|20301.47|20181.47|20301.47|20181.47|20297.95|20177.95|10
1631493850000|2021-09-13 00:44:10|20302.6|20182.6|20307.97|20187.97|20307.97|20187.97|20302.6|20182.6|10
1631493860000|2021-09-13 00:44:20|20307.8|20187.8|20309.65|20189.65|20309.76|20189.76|20307.8|20187.8|10
1631493870000|2021-09-13 00:44:30|20311.21|20191.21|20309.74|20189.74|20311.91|20191.91|20308.88|20188.88|10
1631493880000|2021-09-13 00:44:40|20309.88|20189.88|20305.77|20185.77|20311.02|20191.02|20305.77|20185.77|10
1631493890000|2021-09-13 00:44:50|20305.34|20185.34|20307.77|20187.77|20307.77|20187.77|20305.34|20185.34|10
1631493900000|2021-09-13 00:45:00|20305.95|20185.95|20305.57|20185.57|20306.32|20186.32|20304.56|20184.56|10
1631493910000|2021-09-13 00:45:10|20306.45|20186.45|20309.82|20189.82|20309.82|20189.82|20306.31|20186.31|10
1631493920000|2021-09-13 00:45:20|20309.03|20189.03|20308.7|20188.7|20309.7|20189.7|20308.46|20188.46|10
1631493930000|2021-09-13 00:45:30|20309.32|20189.32|20310.35|20190.35|20312.06|20192.06|20309.19|20189.19|10
1631493940000|2021-09-13 00:45:40|20310.19|20190.19|20311.51|20191.51|20312.84|20192.84|20310.19|20190.19|10
1631493950000|2021-09-13 00:45:50|20312.05|20192.05|20316.61|20196.61|20316.61|20196.61|20312.05|20192.05|10
1631493960000|2021-09-13 00:46:00|20317.22|20197.22|20322.03|20202.03|20322.03|20202.03|20317.22|20197.22|10
1631493970000|2021-09-13 00:46:10|20322.89|20202.89|20325.97|20205.97|20326.35|20206.35|20322.89|20202.89|10
1631493980000|2021-09-13 00:46:20|20326.29|20206.29|20326.21|20206.21|20326.84|20206.84|20326.11|20206.11|9
1631493990000|2021-09-13 00:46:30|20326.27|20206.27|20326.73|20206.73|20327.23|20207.23|20326.08|20206.08|9
1631494000000|2021-09-13 00:46:40|20326.88|20206.88|20327.85|20207.85|20328.49|20208.49|20326.54|20206.54|10
1631494010000|2021-09-13 00:46:50|20327.93|20207.93|20326.81|20206.81|20327.95|20207.95|20326.81|20206.81|10
1631494020000|2021-09-13 00:47:00|20326.94|20206.94|20324.61|20204.61|20326.94|20206.94|20324.51|20204.51|10
1631494030000|2021-09-13 00:47:10|20324.98|20204.98|20326.6|20206.6|20326.6|20206.6|20324.66|20204.66|10
1631494040000|2021-09-13 00:47:20|20326.88|20206.88|20329.59|20209.59|20330.11|20210.11|20326.88|20206.88|10
1631494050000|2021-09-13 00:47:30|20329.57|20209.57|20334.13|20214.13|20334.22|20214.22|20329.57|20209.57|9
1631494060000|2021-09-13 00:47:40|20334.21|20214.21|20343.19|20223.19|20343.19|20223.19|20334.21|20214.21|10
1631494070000|2021-09-13 00:47:50|20343.33|20223.33|20346.32|20226.32|20347.61|20227.61|20343.33|20223.33|10
1631494080000|2021-09-13 00:48:00|20345.31|20225.31|20344.54|20224.54|20345.38|20225.38|20343.8|20223.8|10
1631494090000|2021-09-13 00:48:10|20345.11|20225.11|20344.21|20224.21|20345.11|20225.11|20344.08|20224.08|10
1631494100000|2021-09-13 00:48:20|20343.93|20223.93|20343.16|20223.16|20343.93|20223.93|20343.16|20223.16|10
1631494110000|2021-09-13 00:48:30|20342.77|20222.77|20338.46|20218.46|20342.77|20222.77|20338.46|20218.46|10
1631494120000|2021-09-13 00:48:40|20338.47|20218.47|20337.31|20217.31|20338.47|20218.47|20337|20217|10
1631494130000|2021-09-13 00:48:50|20337.24|20217.24|20336.38|20216.38|20337.24|20217.24|20335.8|20215.8|10
1631494140000|2021-09-13 00:49:00|20336|20216|20335.69|20215.69|20337.15|20217.15|20335.52|20215.52|10
1631494150000|2021-09-13 00:49:10|20336.44|20216.44|20342.83|20222.83|20342.83|20222.83|20336.44|20216.44|10
1631494160000|2021-09-13 00:49:20|20343.79|20223.79|20346.48|20226.48|20346.48|20226.48|20343.79|20223.79|10
1631494170000|2021-09-13 00:49:30|20347.16|20227.16|20352.9|20232.9|20352.9|20232.9|20347.16|20227.16|10
1631494180000|2021-09-13 00:49:40|20352.99|20232.99|20351.06|20231.06|20353.39|20233.39|20349.19|20229.19|10
1631494190000|2021-09-13 00:49:50|20350.63|20230.63|20352.48|20232.48|20355.6|20235.6|20350.63|20230.63|10
1631494200000|2021-09-13 00:50:00|20352.24|20232.24|20349.84|20229.84|20352.24|20232.24|20347.2|20227.2|10
1631494210000|2021-09-13 00:50:10|20349.67|20229.67|20352.58|20232.58|20352.58|20232.58|20348.98|20228.98|10
1631494220000|2021-09-13 00:50:20|20352.61|20232.61|20352.7|20232.7|20353.28|20233.28|20351.75|20231.75|10
1631494230000|2021-09-13 00:50:30|20352.9|20232.9|20365.36|20245.36|20365.36|20245.36|20352.9|20232.9|10
1631494240000|2021-09-13 00:50:40|20366.1|20246.1|20377.4|20257.4|20377.4|20257.4|20366.1|20246.1|10
1631494250000|2021-09-13 00:50:50|20377.67|20257.67|20387.37|20267.37|20387.37|20267.37|20377.67|20257.67|10
1631494260000|2021-09-13 00:51:00|20387.38|20267.38|20391.54|20271.54|20392.16|20272.16|20387.38|20267.38|10
1631494270000|2021-09-13 00:51:10|20391.48|20271.48|20397.52|20277.52|20397.52|20277.52|20391.24|20271.24|10
1631494280000|2021-09-13 00:51:20|20397.54|20277.54|20398.93|20278.93|20400.23|20280.23|20397.54|20277.54|10
1631494290000|2021-09-13 00:51:30|20398.73|20278.73|20399.07|20279.07|20399.83|20279.83|20397.35|20277.35|10
1631494300000|2021-09-13 00:51:40|20400.59|20280.59|20400.07|20280.07|20400.89|20280.89|20399.86|20279.86|10
1631494310000|2021-09-13 00:51:50|20399.9|20279.9|20398|20278|20399.9|20279.9|20397.01|20277.01|10
1631494320000|2021-09-13 00:52:00|20398.28|20278.28|20398.66|20278.66|20398.82|20278.82|20396.81|20276.81|10
1631494330000|2021-09-13 00:52:10|20398.55|20278.55|20400.06|20280.06|20400.06|20280.06|20398.55|20278.55|10
1631494340000|2021-09-13 00:52:20|20400.84|20280.84|20402.4|20282.4|20402.4|20282.4|20400.11|20280.11|10
1631494350000|2021-09-13 00:52:30|20402.86|20282.86|20405.27|20285.27|20405.27|20285.27|20402.38|20282.38|10
1631494360000|2021-09-13 00:52:40|20404.87|20284.87|20410.42|20290.42|20410.42|20290.42|20404.87|20284.87|10
1631494370000|2021-09-13 00:52:50|20410.91|20290.91|20414.63|20294.63|20414.63|20294.63|20410.91|20290.91|10
1631494380000|2021-09-13 00:53:00|20412.48|20292.48|20410.54|20290.54|20413.59|20293.59|20410.54|20290.54|10
1631494390000|2021-09-13 00:53:10|20410.34|20290.34|20413.82|20293.82|20413.82|20293.82|20410.34|20290.34|9
1631494400000|2021-09-13 00:53:20|20413.84|20293.84|20413.22|20293.22|20414.3|20294.3|20413.22|20293.22|10
1631494410000|2021-09-13 00:53:30|20413.49|20293.49|20411.56|20291.56|20413.76|20293.76|20410.85|20290.85|10
1631494420000|2021-09-13 00:53:40|20411.93|20291.93|20410.78|20290.78|20412.14|20292.14|20410.78|20290.78|10
1631494430000|2021-09-13 00:53:50|20410.5|20290.5|20408.55|20288.55|20411.08|20291.08|20408.55|20288.55|10
1631494440000|2021-09-13 00:54:00|20407.85|20287.85|20407.37|20287.37|20407.85|20287.85|20406.42|20286.42|9
1631494450000|2021-09-13 00:54:10|20407.3|20287.3|20408.31|20288.31|20408.97|20288.97|20407.3|20287.3|9
1631494460000|2021-09-13 00:54:20|20408.35|20288.35|20411.61|20291.61|20411.86|20291.86|20408.3|20288.3|9
1631494470000|2021-09-13 00:54:30|20411.96|20291.96|20415.37|20295.37|20415.37|20295.37|20411.96|20291.96|9
1631494480000|2021-09-13 00:54:40|20415.99|20295.99|20415.61|20295.61|20416.64|20296.64|20415.61|20295.61|10
1631494490000|2021-09-13 00:54:50|20415.47|20295.47|20416.19|20296.19|20416.65|20296.65|20415.47|20295.47|10
1631494500000|2021-09-13 00:55:00|20416.15|20296.15|20417.86|20297.86|20417.86|20297.86|20416.15|20296.15|10
1631494510000|2021-09-13 00:55:10|20417.72|20297.72|20412.52|20292.52|20417.72|20297.72|20412.52|20292.52|10
1631494520000|2021-09-13 00:55:20|20410.74|20290.74|20408.18|20288.18|20410.74|20290.74|20408.18|20288.18|10
1631494530000|2021-09-13 00:55:30|20407.41|20287.41|20406.95|20286.95|20407.82|20287.82|20406.77|20286.77|9
1631494540000|2021-09-13 00:55:40|20406.46|20286.46|20401.94|20281.94|20406.46|20286.46|20401.94|20281.94|10
1631494550000|2021-09-13 00:55:50|20401.93|20281.93|20400.71|20280.71|20403.13|20283.13|20400.71|20280.71|10
1631494560000|2021-09-13 00:56:00|20400.13|20280.13|20390.15|20270.15|20400.13|20280.13|20390.15|20270.15|10
1631494570000|2021-09-13 00:56:10|20389.39|20269.39|20384.88|20264.88|20389.61|20269.61|20384.83|20264.83|10
1631494580000|2021-09-13 00:56:20|20384.09|20264.09|20384.67|20264.67|20385.88|20265.88|20384.09|20264.09|10
1631494590000|2021-09-13 00:56:30|20384.57|20264.57|20370.85|20250.85|20384.57|20264.57|20370.85|20250.85|10
1631494600000|2021-09-13 00:56:40|20370.39|20250.39|20369.38|20249.38|20371.07|20251.07|20368.91|20248.91|10
1631494610000|2021-09-13 00:56:50|20369.86|20249.86|20368.3|20248.3|20369.92|20249.92|20368.3|20248.3|9
1631494620000|2021-09-13 00:57:00|20368.24|20248.24|20367.02|20247.02|20369.52|20249.52|20367.01|20247.01|10
1631494630000|2021-09-13 00:57:10|20367.36|20247.36|20365.91|20245.91|20367.83|20247.83|20364.47|20244.47|10
1631494640000|2021-09-13 00:57:20|20364.79|20244.79|20362.04|20242.04|20365.32|20245.32|20361.83|20241.83|9
1631494650000|2021-09-13 00:57:30|20362.62|20242.62|20362.55|20242.55|20362.62|20242.62|20360.46|20240.46|10
1631494660000|2021-09-13 00:57:40|20362.67|20242.67|20362.12|20242.12|20363.79|20243.79|20362.12|20242.12|10
1631494670000|2021-09-13 00:57:50|20362.45|20242.45|20362.62|20242.62|20363.35|20243.35|20362.45|20242.45|10
1631494680000|2021-09-13 00:58:00|20362.22|20242.22|20361.74|20241.74|20362.24|20242.24|20361.08|20241.08|9
1631494690000|2021-09-13 00:58:10|20362.26|20242.26|20365.16|20245.16|20366.74|20246.74|20362.26|20242.26|10
1631494700000|2021-09-13 00:58:20|20365.62|20245.62|20366.16|20246.16|20366.16|20246.16|20364.81|20244.81|10
1631494710000|2021-09-13 00:58:30|20365.86|20245.86|20366.12|20246.12|20366.12|20246.12|20365.45|20245.45|10
1631494720000|2021-09-13 00:58:40|20365.86|20245.86|20365.69|20245.69|20366.48|20246.48|20365.37|20245.37|8
1631494730000|2021-09-13 00:58:50|20365.91|20245.91|20367.71|20247.71|20367.71|20247.71|20365.34|20245.34|10
1631494740000|2021-09-13 00:59:00|20367.8|20247.8|20367.14|20247.14|20367.8|20247.8|20366.87|20246.87|10
1631494750000|2021-09-13 00:59:10|20366.97|20246.97|20373.76|20253.76|20373.76|20253.76|20366.97|20246.97|10
1631494760000|2021-09-13 00:59:20|20373.98|20253.98|20376.34|20256.34|20376.34|20256.34|20373.42|20253.42|10
1631494770000|2021-09-13 00:59:30|20376.32|20256.32|20373.07|20253.07|20376.32|20256.32|20372.91|20252.91|10
1631494780000|2021-09-13 00:59:40|20372.74|20252.74|20368.72|20248.72|20372.92|20252.92|20368.44|20248.44|10
1631494790000|2021-09-13 00:59:50|20368.29|20248.29|20364.21|20244.21|20368.29|20248.29|20364.21|20244.21|10
1631494800000|2021-09-13 01:00:00|20362.47|20242.47|20351.5|20231.5|20362.47|20242.47|20351.5|20231.5|10
1631494810000|2021-09-13 01:00:10|20350.93|20230.93|20342.58|20222.58|20350.93|20230.93|20342.58|20222.58|10
1631494820000|2021-09-13 01:00:20|20339.98|20219.98|20332.41|20212.41|20339.98|20219.98|20332.41|20212.41|10
1631494830000|2021-09-13 01:00:30|20334.8|20214.8|20329.46|20209.46|20334.8|20214.8|20329.46|20209.46|10
1631494840000|2021-09-13 01:00:40|20329.58|20209.58|20325.8|20205.8|20329.58|20209.58|20324.73|20204.73|10
1631494850000|2021-09-13 01:00:50|20325.92|20205.92|20329.46|20209.46|20329.57|20209.57|20325.92|20205.92|10
1631494860000|2021-09-13 01:01:00|20332.29|20212.29|20336.19|20216.19|20336.19|20216.19|20332.29|20212.29|10
1631494870000|2021-09-13 01:01:10|20336.39|20216.39|20348.53|20228.53|20348.53|20228.53|20336.39|20216.39|10
1631494880000|2021-09-13 01:01:20|20349.83|20229.83|20358.24|20238.24|20358.24|20238.24|20349.83|20229.83|10
1631494890000|2021-09-13 01:01:30|20360.12|20240.12|20364.11|20244.11|20364.11|20244.11|20360.12|20240.12|10
1631494900000|2021-09-13 01:01:40|20364.6|20244.6|20365.36|20245.36|20365.36|20245.36|20364.13|20244.13|10
1631494910000|2021-09-13 01:01:50|20365.33|20245.33|20367.69|20247.69|20367.69|20247.69|20364.62|20244.62|10
1631494920000|2021-09-13 01:02:00|20367.96|20247.96|20367.11|20247.11|20368.72|20248.72|20367.11|20247.11|10
1631494930000|2021-09-13 01:02:10|20368.19|20248.19|20370.71|20250.71|20370.71|20250.71|20367.73|20247.73|8
1631494940000|2021-09-13 01:02:20|20370.97|20250.97|20378.57|20258.57|20378.57|20258.57|20370.97|20250.97|10
1631494950000|2021-09-13 01:02:30|20378.97|20258.97|20384.02|20264.02|20384.02|20264.02|20378.97|20258.97|10
1631494960000|2021-09-13 01:02:40|20384.12|20264.12|20387.56|20267.56|20387.56|20267.56|20384.01|20264.01|9
1631494970000|2021-09-13 01:02:50|20385.67|20265.67|20385.31|20265.31|20385.67|20265.67|20383.06|20263.06|10
1631494980000|2021-09-13 01:03:00|20386|20266|20386.58|20266.58|20386.98|20266.98|20386|20266|10
1631494990000|2021-09-13 01:03:10|20386.91|20266.91|20386.17|20266.17|20387.19|20267.19|20385.47|20265.47|9
1631495000000|2021-09-13 01:03:20|20386.25|20266.25|20390.9|20270.9|20391.05|20271.05|20386.25|20266.25|10
1631495010000|2021-09-13 01:03:30|20390.84|20270.84|20391.66|20271.66|20391.83|20271.83|20390.84|20270.84|10
1631495020000|2021-09-13 01:03:40|20391.73|20271.73|20390.02|20270.02|20394.44|20274.44|20390.02|20270.02|10
1631495030000|2021-09-13 01:03:50|20389.46|20269.46|20384.41|20264.41|20389.46|20269.46|20384.41|20264.41|10
1631495040000|2021-09-13 01:04:00|20384.26|20264.26|20379.17|20259.17|20384.52|20264.52|20379.17|20259.17|10
1631495050000|2021-09-13 01:04:10|20378.52|20258.52|20372.14|20252.14|20378.52|20258.52|20372.14|20252.14|10
1631495060000|2021-09-13 01:04:20|20371.34|20251.34|20370.77|20250.77|20372.29|20252.29|20370.43|20250.43|9
1631495070000|2021-09-13 01:04:30|20370.05|20250.05|20367.03|20247.03|20370.05|20250.05|20367.03|20247.03|10
1631495080000|2021-09-13 01:04:40|20365.93|20245.93|20362.54|20242.54|20366.05|20246.05|20362.54|20242.54|10
1631495090000|2021-09-13 01:04:50|20360.55|20240.55|20355.92|20235.92|20360.62|20240.62|20355.92|20235.92|10
1631495100000|2021-09-13 01:05:00|20355.65|20235.65|20355.22|20235.22|20355.65|20235.65|20353.81|20233.81|10
1631495110000|2021-09-13 01:05:10|20355.14|20235.14|20349.34|20229.34|20355.14|20235.14|20349.34|20229.34|9
1631495120000|2021-09-13 01:05:20|20348.89|20228.89|20339.7|20219.7|20349.03|20229.03|20339.7|20219.7|10
1631495130000|2021-09-13 01:05:30|20339.04|20219.04|20332.04|20212.04|20339.04|20219.04|20332.04|20212.04|10
1631495140000|2021-09-13 01:05:40|20330.07|20210.07|20324.36|20204.36|20330.07|20210.07|20324.36|20204.36|10
1631495150000|2021-09-13 01:05:50|20320.91|20200.91|20319.04|20199.04|20320.91|20200.91|20319.04|20199.04|10
1631495160000|2021-09-13 01:06:00|20318.85|20198.85|20315.9|20195.9|20319.01|20199.01|20315.9|20195.9|9
1631495170000|2021-09-13 01:06:10|20317.49|20197.49|20317.17|20197.17|20317.87|20197.87|20316.85|20196.85|10
1631495180000|2021-09-13 01:06:20|20317.47|20197.47|20313.29|20193.29|20317.58|20197.58|20313.29|20193.29|10
1631495190000|2021-09-13 01:06:30|20313.06|20193.06|20310.04|20190.04|20313.06|20193.06|20309.75|20189.75|10
1631495200000|2021-09-13 01:06:40|20309.94|20189.94|20308.77|20188.77|20309.94|20189.94|20308.66|20188.66|9
1631495210000|2021-09-13 01:06:50|20307.43|20187.43|20306.27|20186.27|20307.68|20187.68|20306.27|20186.27|10
1631495220000|2021-09-13 01:07:00|20308.52|20188.52|20304.63|20184.63|20308.52|20188.52|20304.63|20184.63|10
1631495230000|2021-09-13 01:07:10|20304.3|20184.3|20303.82|20183.82|20304.54|20184.54|20303.82|20183.82|8
1631495240000|2021-09-13 01:07:20|20303.88|20183.88|20290.51|20170.51|20303.88|20183.88|20289.57|20169.57|10
1631495250000|2021-09-13 01:07:30|20290.64|20170.64|20283.65|20163.65|20290.64|20170.64|20283.65|20163.65|10
1631495260000|2021-09-13 01:07:40|20283.6|20163.6|20280.04|20160.04|20283.6|20163.6|20280.04|20160.04|10
1631495270000|2021-09-13 01:07:50|20279.76|20159.76|20275.66|20155.66|20279.76|20159.76|20273.64|20153.64|10
1631495280000|2021-09-13 01:08:00|20275.65|20155.65|20274.27|20154.27|20275.96|20155.96|20274.27|20154.27|10
1631495290000|2021-09-13 01:08:10|20273.86|20153.86|20270.28|20150.28|20273.86|20153.86|20270.28|20150.28|10
1631495300000|2021-09-13 01:08:20|20269.56|20149.56|20269.34|20149.34|20269.56|20149.56|20267.79|20147.79|10
1631495310000|2021-09-13 01:08:30|20268.02|20148.02|20265.53|20145.53|20268.02|20148.02|20265.53|20145.53|10
1631495320000|2021-09-13 01:08:40|20264.22|20144.22|20258.01|20138.01|20264.22|20144.22|20258.01|20138.01|10
1631495330000|2021-09-13 01:08:50|20254.13|20134.13|20254.7|20134.7|20255.03|20135.03|20254.13|20134.13|10
1631495340000|2021-09-13 01:09:00|20254.95|20134.95|20254.44|20134.44|20255.27|20135.27|20254.21|20134.21|10
1631495350000|2021-09-13 01:09:10|20254.07|20134.07|20253.05|20133.05|20254.07|20134.07|20252.2|20132.2|10
1631495360000|2021-09-13 01:09:20|20254.61|20134.61|20257.71|20137.71|20258.48|20138.48|20254.61|20134.61|10
1631495370000|2021-09-13 01:09:30|20257.61|20137.61|20258.83|20138.83|20259.14|20139.14|20257.02|20137.02|10
1631495380000|2021-09-13 01:09:40|20259.48|20139.48|20258.15|20138.15|20260.05|20140.05|20258.15|20138.15|10
1631495390000|2021-09-13 01:09:50|20257.61|20137.61|20252.08|20132.08|20257.61|20137.61|20252.08|20132.08|10
1631495400000|2021-09-13 01:10:00|20251.22|20131.22|20250.68|20130.68|20251.22|20131.22|20250.12|20130.12|10
1631495410000|2021-09-13 01:10:10|20250.54|20130.54|20250.47|20130.47|20251.73|20131.73|20250.47|20130.47|9
1631495420000|2021-09-13 01:10:20|20250.18|20130.18|20241.54|20121.54|20250.18|20130.18|20241.38|20121.38|10
1631495430000|2021-09-13 01:10:30|20240.98|20120.98|20221.78|20101.78|20241.16|20121.16|20221.78|20101.78|10
1631495440000|2021-09-13 01:10:40|20219.22|20099.22|20210.66|20090.66|20219.25|20099.25|20210.66|20090.66|10
1631495450000|2021-09-13 01:10:50|20209.85|20089.85|20199.04|20079.04|20209.85|20089.85|20198.32|20078.32|10
1631495460000|2021-09-13 01:11:00|20198.22|20078.22|20197.98|20077.98|20200.59|20080.59|20197.97|20077.97|10
1631495470000|2021-09-13 01:11:10|20197.58|20077.58|20192.67|20072.67|20197.79|20077.79|20192.67|20072.67|10
1631495480000|2021-09-13 01:11:20|20192.28|20072.28|20195.5|20075.5|20195.5|20075.5|20191.12|20071.12|9
1631495490000|2021-09-13 01:11:30|20199.4|20079.4|20199.17|20079.17|20201.07|20081.07|20199.17|20079.17|9
1631495500000|2021-09-13 01:11:40|20196.81|20076.81|20176.91|20056.91|20196.81|20076.81|20176.74|20056.74|10
1631495510000|2021-09-13 01:11:50|20174.57|20054.57|20168.48|20048.48|20174.57|20054.57|20165.05|20045.05|10
1631495520000|2021-09-13 01:12:00|20166.89|20046.89|20164.79|20044.79|20168.06|20048.06|20164.79|20044.79|10
1631495530000|2021-09-13 01:12:10|20163.95|20043.95|20158.32|20038.32|20163.95|20043.95|20158.32|20038.32|10
1631495540000|2021-09-13 01:12:20|20156.31|20036.31|20153.34|20033.34|20156.31|20036.31|20151.93|20031.93|10
1631495550000|2021-09-13 01:12:30|20152.46|20032.46|20153.51|20033.51|20155.06|20035.06|20150.94|20030.94|10
1631495560000|2021-09-13 01:12:40|20152.92|20032.92|20142.31|20022.31|20152.92|20032.92|20141.82|20021.82|10
1631495570000|2021-09-13 01:12:50|20143.47|20023.47|20131.02|20011.02|20143.47|20023.47|20131.02|20011.02|10
1631495580000|2021-09-13 01:13:00|20130.21|20010.21|20116.99|19996.99|20130.5|20010.5|20116.99|19996.99|10
1631495590000|2021-09-13 01:13:10|20114.26|19994.26|20083.28|19963.28|20114.26|19994.26|20083.28|19963.28|10
1631495600000|2021-09-13 01:13:20|20081.27|19961.27|20077.31|19957.31|20081.27|19961.27|20072.7|19952.7|10
1631495610000|2021-09-13 01:13:30|20078.4|19958.4|20077.5|19957.5|20079.28|19959.28|20077.11|19957.11|10
1631495620000|2021-09-13 01:13:40|20077.52|19957.52|20076.9|19956.9|20078.8|19958.8|20074.77|19954.77|10
1631495630000|2021-09-13 01:13:50|20077.23|19957.23|20066.59|19946.59|20077.23|19957.23|20066.59|19946.59|10
1631495640000|2021-09-13 01:14:00|20064.33|19944.33|20049.77|19929.77|20064.33|19944.33|20049.22|19929.22|10
1631495650000|2021-09-13 01:14:10|20050.62|19930.62|20051.4|19931.4|20053.87|19933.87|20048.17|19928.17|10
1631495660000|2021-09-13 01:14:20|20052.47|19932.47|20038.9|19918.9|20053.51|19933.51|20038.9|19918.9|10
1631495670000|2021-09-13 01:14:30|20036.95|19916.95|20023.32|19903.32|20036.95|19916.95|20023.32|19903.32|10
1631495680000|2021-09-13 01:14:40|20022.44|19902.44|20004.97|19884.97|20022.44|19902.44|20004.65|19884.65|10
1631495690000|2021-09-13 01:14:50|20002.55|19882.55|20011.17|19891.17|20011.17|19891.17|20001.98|19881.98|10
1631495700000|2021-09-13 01:15:00|20011.31|19891.31|20029.79|19909.79|20029.8|19909.8|20011.31|19891.31|10
1631495710000|2021-09-13 01:15:10|20030.19|19910.19|20037.34|19917.34|20037.73|19917.73|20030.19|19910.19|10
1631495720000|2021-09-13 01:15:20|20036.26|19916.26|20040.48|19920.48|20040.62|19920.62|20035.29|19915.29|10
1631495730000|2021-09-13 01:15:30|20040.46|19920.46|20049.58|19929.58|20049.58|19929.58|20040.46|19920.46|10
1631495740000|2021-09-13 01:15:40|20050.35|19930.35|20059.28|19939.28|20059.28|19939.28|20050.35|19930.35|10
1631495750000|2021-09-13 01:15:50|20059.97|19939.97|20062.42|19942.42|20062.42|19942.42|20057.59|19937.59|10
1631495760000|2021-09-13 01:16:00|20062.06|19942.06|20068.54|19948.54|20068.54|19948.54|20061.74|19941.74|10
1631495770000|2021-09-13 01:16:10|20068.87|19948.87|20065.62|19945.62|20069.45|19949.45|20065.62|19945.62|10
1631495780000|2021-09-13 01:16:20|20064.42|19944.42|20049.19|19929.19|20064.42|19944.42|20049.19|19929.19|10
1631495790000|2021-09-13 01:16:30|20048.73|19928.73|20032.31|19912.31|20049.4|19929.4|20032.31|19912.31|10
1631495800000|2021-09-13 01:16:40|20026.63|19906.63|19991.97|19871.97|20026.63|19906.63|19991.97|19871.97|10
1631495810000|2021-09-13 01:16:50|19991.19|19871.19|19982.23|19862.23|19991.19|19871.19|19982.23|19862.23|10
1631495820000|2021-09-13 01:17:00|19981.41|19861.41|19980.78|19860.78|19985.6|19865.6|19979.55|19859.55|10
1631495830000|2021-09-13 01:17:10|19981.42|19861.42|19982.81|19862.81|19983.48|19863.48|19981.42|19861.42|10
1631495840000|2021-09-13 01:17:20|19982.12|19862.12|19976.93|19856.93|19982.12|19862.12|19976.93|19856.93|10
1631495850000|2021-09-13 01:17:30|19977.43|19857.43|19977.03|19857.03|19977.87|19857.87|19977.03|19857.03|10
1631495860000|2021-09-13 01:17:40|19976.39|19856.39|19979.93|19859.93|19980.32|19860.32|19976.39|19856.39|10
1631495870000|2021-09-13 01:17:50|19979.09|19859.09|19981.46|19861.46|19981.65|19861.65|19979.09|19859.09|10
1631495880000|2021-09-13 01:18:00|19982.74|19862.74|19992.44|19872.44|19992.44|19872.44|19982.74|19862.74|10
1631495890000|2021-09-13 01:18:10|19993.11|19873.11|19990.95|19870.95|19993.11|19873.11|19990.53|19870.53|10
1631495900000|2021-09-13 01:18:20|19991.03|19871.03|20000.33|19880.33|20000.33|19880.33|19988.37|19868.37|10
1631495910000|2021-09-13 01:18:30|20001.49|19881.49|20010.9|19890.9|20010.9|19890.9|20001.49|19881.49|10
1631495920000|2021-09-13 01:18:40|20012.05|19892.05|20013.05|19893.05|20014.22|19894.22|20012.05|19892.05|10
1631495930000|2021-09-13 01:18:50|20012.25|19892.25|20018.85|19898.85|20020.16|19900.16|20012.22|19892.22|10
1631495940000|2021-09-13 01:19:00|20018.9|19898.9|20018.71|19898.71|20019.52|19899.52|20018.44|19898.44|10
1631495950000|2021-09-13 01:19:10|20018.88|19898.88|20023.89|19903.89|20026.03|19906.03|20018.01|19898.01|10
1631495960000|2021-09-13 01:19:20|20023.29|19903.29|20034.08|19914.08|20034.08|19914.08|20023.29|19903.29|10
1631495970000|2021-09-13 01:19:30|20035.26|19915.26|20045.19|19925.19|20045.19|19925.19|20035.26|19915.26|10
1631495980000|2021-09-13 01:19:40|20045.43|19925.43|20045.34|19925.34|20045.68|19925.68|20045.16|19925.16|9
1631495990000|2021-09-13 01:19:50|20044.8|19924.8|20046.1|19926.1|20047.27|19927.27|20044.39|19924.39|10
1631496000000|2021-09-13 01:20:00|20046.78|19926.78|20047.27|19927.27|20048.53|19928.53|20046.78|19926.78|10
1631496010000|2021-09-13 01:20:10|20046.6|19926.6|20043.53|19923.53|20047.45|19927.45|20043.53|19923.53|10
1631496020000|2021-09-13 01:20:20|20043.45|19923.45|20040.86|19920.86|20044.58|19924.58|20040.86|19920.86|10
1631496030000|2021-09-13 01:20:30|20040.41|19920.41|20041.43|19921.43|20042.41|19922.41|20040.28|19920.28|10
1631496040000|2021-09-13 01:20:40|20041.15|19921.15|20046.84|19926.84|20046.84|19926.84|20041.11|19921.11|9
1631496050000|2021-09-13 01:20:50|20047.97|19927.97|20054.95|19934.95|20054.95|19934.95|20047.97|19927.97|10
1631496060000|2021-09-13 01:21:00|20054.96|19934.96|20061.58|19941.58|20061.98|19941.98|20054.96|19934.96|10
1631496070000|2021-09-13 01:21:10|20062.31|19942.31|20069.31|19949.31|20069.31|19949.31|20061.99|19941.99|10
1631496080000|2021-09-13 01:21:20|20070.68|19950.68|20070.64|19950.64|20071.46|19951.46|20068.95|19948.95|10
1631496090000|2021-09-13 01:21:30|20070.7|19950.7|20066.71|19946.71|20070.7|19950.7|20066.71|19946.71|10
1631496100000|2021-09-13 01:21:40|20066.39|19946.39|20061.53|19941.53|20066.39|19946.39|20061.53|19941.53|10
1631496110000|2021-09-13 01:21:50|20061.73|19941.73|20057.39|19937.39|20061.73|19941.73|20057.39|19937.39|10
1631496120000|2021-09-13 01:22:00|20057.2|19937.2|20058.13|19938.13|20058.13|19938.13|20056.49|19936.49|10
1631496130000|2021-09-13 01:22:10|20057.81|19937.81|20057.87|19937.87|20058.58|19938.58|20057.4|19937.4|10
1631496140000|2021-09-13 01:22:20|20058.13|19938.13|20055.24|19935.24|20058.39|19938.39|20055.24|19935.24|10
1631496150000|2021-09-13 01:22:30|20055.18|19935.18|20058.3|19938.3|20058.3|19938.3|20055.18|19935.18|10
1631496160000|2021-09-13 01:22:40|20058.33|19938.33|20058.78|19938.78|20060.23|19940.23|20058.16|19938.16|10
1631496170000|2021-09-13 01:22:50|20058.62|19938.62|20053.51|19933.51|20058.62|19938.62|20053.51|19933.51|10
1631496180000|2021-09-13 01:23:00|20052.74|19932.74|20039.68|19919.68|20052.74|19932.74|20039.56|19919.56|10
1631496190000|2021-09-13 01:23:10|20039.79|19919.79|20033.96|19913.96|20039.9|19919.9|20033.96|19913.96|10
1631496200000|2021-09-13 01:23:20|20033.44|19913.44|20028.7|19908.7|20033.44|19913.44|20028.7|19908.7|10
1631496210000|2021-09-13 01:23:30|20028.01|19908.01|20025.05|19905.05|20028.01|19908.01|20024.66|19904.66|10
1631496220000|2021-09-13 01:23:40|20024.78|19904.78|20024.59|19904.59|20024.78|19904.78|20024.09|19904.09|9
1631496230000|2021-09-13 01:23:50|20024.39|19904.39|20030.81|19910.81|20030.81|19910.81|20024.19|19904.19|10
1631496240000|2021-09-13 01:24:00|20033.71|19913.71|20033.9|19913.9|20036.3|19916.3|20033.71|19913.71|10
1631496250000|2021-09-13 01:24:10|20033.08|19913.08|20029.19|19909.19|20033.08|19913.08|20029.01|19909.01|10
1631496260000|2021-09-13 01:24:20|20029.47|19909.47|20027.84|19907.84|20029.47|19909.47|20027.64|19907.64|10
1631496270000|2021-09-13 01:24:30|20028.6|19908.6|20026|19906|20028.75|19908.75|20024.44|19904.44|10
1631496280000|2021-09-13 01:24:40|20026.55|19906.55|20024.86|19904.86|20027.06|19907.06|20024.86|19904.86|10
1631496290000|2021-09-13 01:24:50|20024.74|19904.74|20020.85|19900.85|20024.74|19904.74|20020.85|19900.85|10
1631496300000|2021-09-13 01:25:00|20021.51|19901.51|20020.24|19900.24|20022.02|19902.02|20020.21|19900.21|9
1631496310000|2021-09-13 01:25:10|20020.45|19900.45|20019.88|19899.88|20020.54|19900.54|20019.47|19899.47|10
1631496320000|2021-09-13 01:25:20|20019.83|19899.83|20017.73|19897.73|20019.83|19899.83|20016.35|19896.35|10
1631496330000|2021-09-13 01:25:30|20019.67|19899.67|20016.32|19896.32|20019.75|19899.75|20016.32|19896.32|10
1631496340000|2021-09-13 01:25:40|20016.02|19896.02|19999.5|19879.5|20016.02|19896.02|19999.5|19879.5|10
1631496350000|2021-09-13 01:25:50|19999.06|19879.06|19992.42|19872.42|19999.06|19879.06|19992.42|19872.42|10
1631496360000|2021-09-13 01:26:00|19990.98|19870.98|19990.01|19870.01|19990.98|19870.98|19988.48|19868.48|10
1631496370000|2021-09-13 01:26:10|19990.22|19870.22|19986.88|19866.88|19990.22|19870.22|19986.29|19866.29|10
1631496380000|2021-09-13 01:26:20|19985.5|19865.5|19984.35|19864.35|19986.46|19866.46|19984.24|19864.24|10
1631496390000|2021-09-13 01:26:30|19984.72|19864.72|19988.97|19868.97|19988.97|19868.97|19984.62|19864.62|10
1631496400000|2021-09-13 01:26:40|19988.92|19868.92|19986.34|19866.34|19988.93|19868.93|19986.34|19866.34|10
1631496410000|2021-09-13 01:26:50|19987.06|19867.06|19996.32|19876.32|19996.32|19876.32|19987.06|19867.06|10
1631496420000|2021-09-13 01:27:00|19997.04|19877.04|19998.18|19878.18|19998.56|19878.56|19997.04|19877.04|10
1631496430000|2021-09-13 01:27:10|19998|19878|19993.38|19873.38|19998.27|19878.27|19993.38|19873.38|10
1631496440000|2021-09-13 01:27:20|19993.58|19873.58|19996.37|19876.37|19996.37|19876.37|19993.58|19873.58|10
1631496450000|2021-09-13 01:27:30|19997.2|19877.2|20003.41|19883.41|20003.41|19883.41|19997.2|19877.2|10
1631496460000|2021-09-13 01:27:40|20003.54|19883.54|20007.77|19887.77|20008.33|19888.33|20003.54|19883.54|10
1631496470000|2021-09-13 01:27:50|20008.65|19888.65|20006.25|19886.25|20009.96|19889.96|20005.97|19885.97|10
1631496480000|2021-09-13 01:28:00|20005.68|19885.68|20003.31|19883.31|20006.16|19886.16|20003.21|19883.21|10
1631496490000|2021-09-13 01:28:10|20003.32|19883.32|20000.64|19880.64|20003.32|19883.32|20000.64|19880.64|10
1631496500000|2021-09-13 01:28:20|20000.91|19880.91|19997.49|19877.49|20000.95|19880.95|19997.49|19877.49|10
1631496510000|2021-09-13 01:28:30|19997.3|19877.3|19996.99|19876.99|19997.36|19877.36|19995.8|19875.8|10
1631496520000|2021-09-13 01:28:40|19994.8|19874.8|19993.51|19873.51|19995.24|19875.24|19993.51|19873.51|10
1631496530000|2021-09-13 01:28:50|19992.83|19872.83|19992.5|19872.5|19994.15|19874.15|19992.25|19872.25|10
1631496540000|2021-09-13 01:29:00|19992.25|19872.25|19988.71|19868.71|19992.25|19872.25|19988.68|19868.68|10
1631496550000|2021-09-13 01:29:10|19989.12|19869.12|19986.93|19866.93|19989.87|19869.87|19986.93|19866.93|10
1631496560000|2021-09-13 01:29:20|19986.51|19866.51|19983.02|19863.02|19986.51|19866.51|19982.57|19862.57|10
1631496570000|2021-09-13 01:29:30|19982.43|19862.43|19983.2|19863.2|19983.2|19863.2|19981.44|19861.44|10
1631496580000|2021-09-13 01:29:40|19983.58|19863.58|19989.1|19869.1|19989.11|19869.11|19983.58|19863.58|10
1631496590000|2021-09-13 01:29:50|19989.16|19869.16|19995.21|19875.21|19995.21|19875.21|19989.16|19869.16|9
1631496600000|2021-09-13 01:30:00|19997.22|19877.22|19999.32|19879.32|19999.74|19879.74|19997.22|19877.22|10
1631496610000|2021-09-13 01:30:10|20001.27|19881.27|20000.59|19880.59|20002.73|19882.73|20000.15|19880.15|10
1631496620000|2021-09-13 01:30:20|20000.25|19880.25|19996.1|19876.1|20000.25|19880.25|19995.51|19875.51|10
1631496630000|2021-09-13 01:30:30|19995.39|19875.39|19985.96|19865.96|19995.39|19875.39|19985.96|19865.96|10
1631496640000|2021-09-13 01:30:40|19977.07|19857.07|19940.46|19820.46|19977.07|19857.07|19940.46|19820.46|10
1631496650000|2021-09-13 01:30:50|19944.36|19824.36|19951.49|19831.49|19951.49|19831.49|19944.3|19824.3|10
1631496660000|2021-09-13 01:31:00|19947.29|19827.29|19949.27|19829.27|19950.54|19830.54|19945.91|19825.91|10
1631496670000|2021-09-13 01:31:10|19950.22|19830.22|19950.18|19830.18|19951.27|19831.27|19948.65|19828.65|10
1631496680000|2021-09-13 01:31:20|19949.04|19829.04|19937.34|19817.34|19949.04|19829.04|19937.34|19817.34|10
1631496690000|2021-09-13 01:31:30|19935.57|19815.57|19932.4|19812.4|19935.57|19815.57|19930.77|19810.77|10
1631496700000|2021-09-13 01:31:40|19932.72|19812.72|19948|19828|19948.58|19828.58|19932.72|19812.72|10
1631496710000|2021-09-13 01:31:50|19952.2|19832.2|19960.7|19840.7|19960.7|19840.7|19952.2|19832.2|10
1631496720000|2021-09-13 01:32:00|19961.43|19841.43|19967.86|19847.86|19967.87|19847.87|19961.43|19841.43|10
1631496730000|2021-09-13 01:32:10|19969.25|19849.25|19971.88|19851.88|19974.72|19854.72|19969.25|19849.25|10
1631496740000|2021-09-13 01:32:20|19976.12|19856.12|19980.99|19860.99|19981.67|19861.67|19975.68|19855.68|10
1631496750000|2021-09-13 01:32:30|19981.2|19861.2|19982.82|19862.82|19983.55|19863.55|19980.97|19860.97|10
1631496760000|2021-09-13 01:32:40|19982.74|19862.74|19979.41|19859.41|19983.16|19863.16|19979.41|19859.41|10
1631496770000|2021-09-13 01:32:50|19978.4|19858.4|19979.59|19859.59|19979.59|19859.59|19977.36|19857.36|10
1631496780000|2021-09-13 01:33:00|19979.34|19859.34|19974.96|19854.96|19979.34|19859.34|19974.96|19854.96|10
1631496790000|2021-09-13 01:33:10|19973.79|19853.79|19959.68|19839.68|19973.79|19853.79|19959.68|19839.68|10
1631496800000|2021-09-13 01:33:20|19959.75|19839.75|19948.8|19828.8|19959.75|19839.75|19948.55|19828.55|10
1631496810000|2021-09-13 01:33:30|19948.79|19828.79|19936.71|19816.71|19949.54|19829.54|19936.71|19816.71|10
1631496820000|2021-09-13 01:33:40|19935.38|19815.38|19932.64|19812.64|19935.38|19815.38|19931.96|19811.96|10
1631496830000|2021-09-13 01:33:50|19933.43|19813.43|19925.45|19805.45|19933.43|19813.43|19925.13|19805.13|10
1631496840000|2021-09-13 01:34:00|19924.81|19804.81|19924.11|19804.11|19924.81|19804.81|19921.8|19801.8|10
1631496850000|2021-09-13 01:34:10|19924.99|19804.99|19931.31|19811.31|19931.31|19811.31|19924.93|19804.93|10
1631496860000|2021-09-13 01:34:20|19935.64|19815.64|19941.86|19821.86|19941.86|19821.86|19935.64|19815.64|10
1631496870000|2021-09-13 01:34:30|19941.72|19821.72|19946.58|19826.58|19946.86|19826.86|19941.72|19821.72|10
1631496880000|2021-09-13 01:34:40|19946.41|19826.41|19949.61|19829.61|19950.1|19830.1|19946.27|19826.27|10
1631496890000|2021-09-13 01:34:50|19949.41|19829.41|19950.56|19830.56|19950.56|19830.56|19948.58|19828.58|10
1631496900000|2021-09-13 01:35:00|19951.01|19831.01|19962.03|19842.03|19962.03|19842.03|19951.01|19831.01|10
1631496910000|2021-09-13 01:35:10|19961.99|19841.99|19966.26|19846.26|19966.41|19846.41|19961.99|19841.99|10
1631496920000|2021-09-13 01:35:20|19966.05|19846.05|19965.39|19845.39|19966.72|19846.72|19963.7|19843.7|10
1631496930000|2021-09-13 01:35:30|19965.56|19845.56|19965.18|19845.18|19966.39|19846.39|19965.07|19845.07|10
1631496940000|2021-09-13 01:35:40|19964.5|19844.5|19963.41|19843.41|19964.5|19844.5|19962.69|19842.69|10
1631496950000|2021-09-13 01:35:50|19960.98|19840.98|19955.57|19835.57|19960.98|19840.98|19955.57|19835.57|10
1631496960000|2021-09-13 01:36:00|19955.34|19835.34|19946.44|19826.44|19955.41|19835.41|19943.41|19823.41|10
1631496970000|2021-09-13 01:36:10|19946.71|19826.71|19945.33|19825.33|19948.04|19828.04|19945.33|19825.33|10
1631496980000|2021-09-13 01:36:20|19944.46|19824.46|19942.25|19822.25|19944.46|19824.46|19941.86|19821.86|10
1631496990000|2021-09-13 01:36:30|19941.65|19821.65|19937.71|19817.71|19941.65|19821.65|19937.71|19817.71|10
1631497000000|2021-09-13 01:36:40|19938.53|19818.53|19934.05|19814.05|19938.62|19818.62|19933.75|19813.75|10
1631497010000|2021-09-13 01:36:50|19933.07|19813.07|19926.42|19806.42|19933.07|19813.07|19926.42|19806.42|9
1631497020000|2021-09-13 01:37:00|19925.38|19805.38|19925.73|19805.73|19925.73|19805.73|19923.16|19803.16|10
1631497030000|2021-09-13 01:37:10|19925.71|19805.71|19930.18|19810.18|19930.18|19810.18|19925.38|19805.38|10
1631497040000|2021-09-13 01:37:20|19930.68|19810.68|19935.72|19815.72|19935.72|19815.72|19930.68|19810.68|10
1631497050000|2021-09-13 01:37:30|19935.06|19815.06|19941.91|19821.91|19941.91|19821.91|19935.06|19815.06|10
1631497060000|2021-09-13 01:37:40|19941.81|19821.81|19944.24|19824.24|19944.34|19824.34|19940.87|19820.87|10
1631497070000|2021-09-13 01:37:50|19944.33|19824.33|19950.11|19830.11|19950.11|19830.11|19944.33|19824.33|10
1631497080000|2021-09-13 01:38:00|19951.08|19831.08|19950.6|19830.6|19951.57|19831.57|19948.32|19828.32|10
1631497090000|2021-09-13 01:38:10|19950.46|19830.46|19953.77|19833.77|19953.92|19833.92|19950.46|19830.46|10
1631497100000|2021-09-13 01:38:20|19953.01|19833.01|19953.12|19833.12|19953.82|19833.82|19952.54|19832.54|10
1631497110000|2021-09-13 01:38:30|19952.01|19832.01|19951.84|19831.84|19952.01|19832.01|19950.86|19830.86|10
1631497120000|2021-09-13 01:38:40|19950.86|19830.86|19948.03|19828.03|19950.86|19830.86|19946.79|19826.79|10
1631497130000|2021-09-13 01:38:50|19947.7|19827.7|19945.24|19825.24|19948.93|19828.93|19945.24|19825.24|10
1631497140000|2021-09-13 01:39:00|19943.33|19823.33|19935.99|19815.99|19943.33|19823.33|19935.99|19815.99|10
1631497150000|2021-09-13 01:39:10|19936|19816|19934.74|19814.74|19936|19816|19933.47|19813.47|10
1631497160000|2021-09-13 01:39:20|19935.47|19815.47|19938.01|19818.01|19938.01|19818.01|19935.47|19815.47|10
1631497170000|2021-09-13 01:39:30|19938.25|19818.25|19939.3|19819.3|19939.88|19819.88|19938.05|19818.05|10
1631497180000|2021-09-13 01:39:40|19938.9|19818.9|19943.65|19823.65|19943.78|19823.78|19938.9|19818.9|10
1631497190000|2021-09-13 01:39:50|19943.77|19823.77|19948.09|19828.09|19948.76|19828.76|19943.77|19823.77|10
1631497200000|2021-09-13 01:40:00|19948.74|19828.74|19950.48|19830.48|19950.72|19830.72|19948.63|19828.63|10
1631497210000|2021-09-13 01:40:10|19951.67|19831.67|19950.45|19830.45|19952.61|19832.61|19950.41|19830.41|10
1631497220000|2021-09-13 01:40:20|19950.74|19830.74|19950.74|19830.74|19951.52|19831.52|19949.95|19829.95|9
1631497230000|2021-09-13 01:40:30|19950.73|19830.73|19950.52|19830.52|19950.73|19830.73|19950.43|19830.43|9
1631497240000|2021-09-13 01:40:40|19950.33|19830.33|19949.38|19829.38|19950.33|19830.33|19949.24|19829.24|10
1631497250000|2021-09-13 01:40:50|19949.69|19829.69|19946.04|19826.04|19949.99|19829.99|19946.04|19826.04|10
1631497260000|2021-09-13 01:41:00|19945.95|19825.95|19942.47|19822.47|19945.95|19825.95|19942.47|19822.47|10
1631497270000|2021-09-13 01:41:10|19942.35|19822.35|19938.8|19818.8|19942.72|19822.72|19938.8|19818.8|10
1631497280000|2021-09-13 01:41:20|19938.41|19818.41|19935.74|19815.74|19938.53|19818.53|19935.74|19815.74|10
1631497290000|2021-09-13 01:41:30|19935.59|19815.59|19930.06|19810.06|19935.59|19815.59|19929.55|19809.55|10
1631497300000|2021-09-13 01:41:40|19927.65|19807.65|19911.42|19791.42|19927.65|19807.65|19911.42|19791.42|10
1631497310000|2021-09-13 01:41:50|19911.39|19791.39|19903.87|19783.87|19911.39|19791.39|19903.87|19783.87|10
1631497320000|2021-09-13 01:42:00|19903.01|19783.01|19899.68|19779.68|19903.01|19783.01|19897.3|19777.3|10
1631497330000|2021-09-13 01:42:10|19898.71|19778.71|19904.95|19784.95|19904.96|19784.96|19898.71|19778.71|10
1631497340000|2021-09-13 01:42:20|19905.88|19785.88|19907.17|19787.17|19908.15|19788.15|19905.88|19785.88|8
1631497350000|2021-09-13 01:42:30|19906.98|19786.98|19907.68|19787.68|19907.68|19787.68|19906.83|19786.83|10
1631497360000|2021-09-13 01:42:40|19907.66|19787.66|19911.64|19791.64|19911.64|19791.64|19907.44|19787.44|10
1631497370000|2021-09-13 01:42:50|19911.55|19791.55|19913.68|19793.68|19914.28|19794.28|19911.55|19791.55|10
1631497380000|2021-09-13 01:43:00|19913.47|19793.47|19916.02|19796.02|19916.02|19796.02|19912.9|19792.9|10
1631497390000|2021-09-13 01:43:10|19915.62|19795.62|19917.52|19797.52|19919.44|19799.44|19915.13|19795.13|10
1631497400000|2021-09-13 01:43:20|19916.73|19796.73|19912.04|19792.04|19916.73|19796.73|19911.59|19791.59|10
1631497410000|2021-09-13 01:43:30|19912.44|19792.44|19912.4|19792.4|19913.01|19793.01|19910.79|19790.79|10
1631497420000|2021-09-13 01:43:40|19911.84|19791.84|19909.7|19789.7|19911.84|19791.84|19907.74|19787.74|10
1631497430000|2021-09-13 01:43:50|19910.48|19790.48|19915.37|19795.37|19915.86|19795.86|19910.48|19790.48|10
1631497440000|2021-09-13 01:44:00|19914.91|19794.91|19909.75|19789.75|19914.95|19794.95|19909.75|19789.75|10
1631497450000|2021-09-13 01:44:10|19909.68|19789.68|19915.08|19795.08|19915.14|19795.14|19909.68|19789.68|10
1631497460000|2021-09-13 01:44:20|19915.75|19795.75|19915.51|19795.51|19916.17|19796.17|19915.51|19795.51|10
1631497470000|2021-09-13 01:44:30|19915.5|19795.5|19918.28|19798.28|19918.88|19798.88|19915.41|19795.41|10
1631497480000|2021-09-13 01:44:40|19918.87|19798.87|19919.82|19799.82|19919.82|19799.82|19917.1|19797.1|10
1631497490000|2021-09-13 01:44:50|19919.53|19799.53|19917.58|19797.58|19921.22|19801.22|19917.58|19797.58|10
1631497500000|2021-09-13 01:45:00|19917.46|19797.46|19916.23|19796.23|19917.9|19797.9|19916.23|19796.23|10
1631497510000|2021-09-13 01:45:10|19916.04|19796.04|19913.39|19793.39|19916.04|19796.04|19913.39|19793.39|10
1631497520000|2021-09-13 01:45:20|19912.35|19792.35|19908.55|19788.55|19912.35|19792.35|19907.94|19787.94|10
1631497530000|2021-09-13 01:45:30|19908.66|19788.66|19906.01|19786.01|19908.76|19788.76|19906.01|19786.01|10
1631497540000|2021-09-13 01:45:40|19905.95|19785.95|19907.03|19787.03|19907.03|19787.03|19905.65|19785.65|10
1631497550000|2021-09-13 01:45:50|19907.3|19787.3|19910.71|19790.71|19910.9|19790.9|19907.02|19787.02|10
1631497560000|2021-09-13 01:46:00|19910.61|19790.61|19909.09|19789.09|19910.62|19790.62|19908.83|19788.83|10
1631497570000|2021-09-13 01:46:10|19908.7|19788.7|19908.43|19788.43|19908.7|19788.7|19907.91|19787.91|9
1631497580000|2021-09-13 01:46:20|19908.41|19788.41|19909.25|19789.25|19909.25|19789.25|19907.41|19787.41|10
1631497590000|2021-09-13 01:46:30|19909.27|19789.27|19911.55|19791.55|19911.55|19791.55|19909.27|19789.27|10
1631497600000|2021-09-13 01:46:40|19911.84|19791.84|19914.18|19794.18|19915.33|19795.33|19911.84|19791.84|10
1631497610000|2021-09-13 01:46:50|19914.27|19794.27|19915.16|19795.16|19915.43|19795.43|19914.27|19794.27|8
1631497620000|2021-09-13 01:47:00|19915.05|19795.05|19913.14|19793.14|19915.05|19795.05|19911.7|19791.7|9
1631497630000|2021-09-13 01:47:10|19912.77|19792.77|19913.25|19793.25|19913.57|19793.57|19912.55|19792.55|10
1631497640000|2021-09-13 01:47:20|19912.82|19792.82|19915.04|19795.04|19915.04|19795.04|19912.53|19792.53|10
1631497650000|2021-09-13 01:47:30|19914.78|19794.78|19918.64|19798.64|19918.64|19798.64|19914.76|19794.76|10
1631497660000|2021-09-13 01:47:40|19918.89|19798.89|19924.29|19804.29|19924.29|19804.29|19918.89|19798.89|10
1631497670000|2021-09-13 01:47:50|19925.44|19805.44|19930.77|19810.77|19930.77|19810.77|19925.44|19805.44|10
1631497680000|2021-09-13 01:48:00|19932.41|19812.41|19939.49|19819.49|19939.49|19819.49|19932.41|19812.41|10
1631497690000|2021-09-13 01:48:10|19940.14|19820.14|19943.96|19823.96|19944.19|19824.19|19939.18|19819.18|10
1631497700000|2021-09-13 01:48:20|19943.08|19823.08|19940.52|19820.52|19943.08|19823.08|19940.45|19820.45|10
1631497710000|2021-09-13 01:48:30|19939.96|19819.96|19937.69|19817.69|19939.96|19819.96|19937.69|19817.69|10
1631497720000|2021-09-13 01:48:40|19937.23|19817.23|19943.19|19823.19|19943.44|19823.44|19937.23|19817.23|9
1631497730000|2021-09-13 01:48:50|19947.14|19827.14|19952.44|19832.44|19952.44|19832.44|19947.14|19827.14|9
1631497740000|2021-09-13 01:49:00|19954.09|19834.09|19958.14|19838.14|19958.38|19838.38|19954.09|19834.09|10
1631497750000|2021-09-13 01:49:10|19959.43|19839.43|19978.37|19858.37|19978.37|19858.37|19959.43|19839.43|10
1631497760000|2021-09-13 01:49:20|19978.06|19858.06|19982.69|19862.69|19984.01|19864.01|19978.06|19858.06|10
1631497770000|2021-09-13 01:49:30|19982.18|19862.18|19989.99|19869.99|19990.22|19870.22|19982.18|19862.18|10
1631497780000|2021-09-13 01:49:40|19992.06|19872.06|19992.73|19872.73|19994.06|19874.06|19992.03|19872.03|9
1631497790000|2021-09-13 01:49:50|19992.31|19872.31|19990.73|19870.73|19992.31|19872.31|19989.94|19869.94|10
1631497800000|2021-09-13 01:50:00|19990.05|19870.05|19988.79|19868.79|19990.21|19870.21|19988.79|19868.79|10
1631497810000|2021-09-13 01:50:10|19988.82|19868.82|19983.58|19863.58|19988.82|19868.82|19983.58|19863.58|10
1631497820000|2021-09-13 01:50:20|19983.05|19863.05|19978.99|19858.99|19983.14|19863.14|19978.99|19858.99|10
1631497830000|2021-09-13 01:50:30|19978.98|19858.98|19982.33|19862.33|19983.21|19863.21|19978.08|19858.08|10
1631497840000|2021-09-13 01:50:40|19980.79|19860.79|19987.57|19867.57|19987.57|19867.57|19980.43|19860.43|10
1631497850000|2021-09-13 01:50:50|19980.68|19860.68|19983.1|19863.1|19983.1|19863.1|19980.68|19860.68|10
1631497860000|2021-09-13 01:51:00|19983.49|19863.49|19985.9|19865.9|19985.9|19865.9|19983.49|19863.49|10
1631497870000|2021-09-13 01:51:10|19986.66|19866.66|19987.68|19867.68|19987.68|19867.68|19986.26|19866.26|10
1631497880000|2021-09-13 01:51:20|19988.16|19868.16|19991.41|19871.41|19991.41|19871.41|19988.16|19868.16|9
1631497890000|2021-09-13 01:51:30|19991.19|19871.19|19991.92|19871.92|19991.92|19871.92|19989.9|19869.9|10
1631497900000|2021-09-13 01:51:40|19992.63|19872.63|19992.84|19872.84|19993.06|19873.06|19991.99|19871.99|10
1631497910000|2021-09-13 01:51:50|19994.55|19874.55|19990.87|19870.87|19994.55|19874.55|19990.87|19870.87|10
1631497920000|2021-09-13 01:52:00|19991.84|19871.84|19990.04|19870.04|19992.96|19872.96|19990|19870|10
1631497930000|2021-09-13 01:52:10|19989.61|19869.61|19989.13|19869.13|19991.93|19871.93|19988.94|19868.94|10
1631497940000|2021-09-13 01:52:20|19989.37|19869.37|19992.09|19872.09|19992.09|19872.09|19989.37|19869.37|10
1631497950000|2021-09-13 01:52:30|19991.63|19871.63|19993.36|19873.36|19993.36|19873.36|19991.33|19871.33|9
1631497960000|2021-09-13 01:52:40|19995.65|19875.65|19997.65|19877.65|19997.68|19877.68|19993.73|19873.73|10
1631497970000|2021-09-13 01:52:50|19996.69|19876.69|19994.84|19874.84|19998.14|19878.14|19994.3|19874.3|10
1631497980000|2021-09-13 01:53:00|19994.43|19874.43|19998|19878|19998.27|19878.27|19994.43|19874.43|10
1631497990000|2021-09-13 01:53:10|19998.55|19878.55|20000.39|19880.39|20000.39|19880.39|19997.99|19877.99|9
1631498000000|2021-09-13 01:53:20|20001.02|19881.02|20006.53|19886.53|20006.71|19886.71|20001.02|19881.02|10
1631498010000|2021-09-13 01:53:30|20006.92|19886.92|20011.78|19891.78|20011.78|19891.78|20006.92|19886.92|10
1631498020000|2021-09-13 01:53:40|20012.69|19892.69|20011.85|19891.85|20014.36|19894.36|20011.85|19891.85|10
1631498030000|2021-09-13 01:53:50|20011.54|19891.54|20013.3|19893.3|20013.3|19893.3|20011.21|19891.21|10
1631498040000|2021-09-13 01:54:00|20013.32|19893.32|20013.28|19893.28|20015.69|19895.69|20012.16|19892.16|10
1631498050000|2021-09-13 01:54:10|20012.95|19892.95|20013.69|19893.69|20013.69|19893.69|20011.1|19891.1|10
1631498060000|2021-09-13 01:54:20|20013.87|19893.87|20010.99|19890.99|20013.87|19893.87|20009.89|19889.89|10
1631498070000|2021-09-13 01:54:30|20011.23|19891.23|20004.1|19884.1|20011.23|19891.23|20004.1|19884.1|10
1631498080000|2021-09-13 01:54:40|20002.04|19882.04|19998.16|19878.16|20002.04|19882.04|19998.16|19878.16|10
1631498090000|2021-09-13 01:54:50|19998.8|19878.8|19990.42|19870.42|19998.8|19878.8|19990.42|19870.42|10
1631498100000|2021-09-13 01:55:00|19990.32|19870.32|19980.39|19860.39|19990.32|19870.32|19980.39|19860.39|10
1631498110000|2021-09-13 01:55:10|19980.47|19860.47|19976.31|19856.31|19980.47|19860.47|19972.57|19852.57|10
1631498120000|2021-09-13 01:55:20|19974.55|19854.55|19973.97|19853.97|19976.75|19856.75|19973.81|19853.81|10
1631498130000|2021-09-13 01:55:30|19974.08|19854.08|19975.26|19855.26|19975.26|19855.26|19972.27|19852.27|10
1631498140000|2021-09-13 01:55:40|19974.86|19854.86|19972.54|19852.54|19975.9|19855.9|19972.54|19852.54|10
1631498150000|2021-09-13 01:55:50|19972|19852|19970.91|19850.91|19972.49|19852.49|19970.62|19850.62|10
1631498160000|2021-09-13 01:56:00|19969.16|19849.16|19968.03|19848.03|19969.28|19849.28|19967.18|19847.18|10
1631498170000|2021-09-13 01:56:10|19967.97|19847.97|19967.51|19847.51|19967.97|19847.97|19965.94|19845.94|10
1631498180000|2021-09-13 01:56:20|19966.91|19846.91|19969.69|19849.69|19969.74|19849.74|19966.42|19846.42|10
1631498190000|2021-09-13 01:56:30|19970.99|19850.99|19972.44|19852.44|19972.78|19852.78|19970.48|19850.48|10
1631498200000|2021-09-13 01:56:40|19973.38|19853.38|19981.2|19861.2|19981.2|19861.2|19973.38|19853.38|10
1631498210000|2021-09-13 01:56:50|19981.73|19861.73|19979.1|19859.1|19982.49|19862.49|19978.42|19858.42|10
1631498220000|2021-09-13 01:57:00|19978.56|19858.56|19981.09|19861.09|19981.36|19861.36|19978.11|19858.11|10
1631498230000|2021-09-13 01:57:10|19980.05|19860.05|19977.7|19857.7|19980.05|19860.05|19977.7|19857.7|10
1631498240000|2021-09-13 01:57:20|19977.61|19857.61|19976.21|19856.21|19977.61|19857.61|19975.98|19855.98|10
1631498250000|2021-09-13 01:57:30|19976.66|19856.66|19981.29|19861.29|19981.83|19861.83|19976.66|19856.66|10
1631498260000|2021-09-13 01:57:40|19981.43|19861.43|19983.87|19863.87|19984.23|19864.23|19981.43|19861.43|10
1631498270000|2021-09-13 01:57:50|19983.98|19863.98|19983.26|19863.26|19985.49|19865.49|19983.22|19863.22|10
1631498280000|2021-09-13 01:58:00|19982.9|19862.9|19979.77|19859.77|19982.9|19862.9|19979.77|19859.77|10
1631498290000|2021-09-13 01:58:10|19979.96|19859.96|19978.52|19858.52|19980.52|19860.52|19978.52|19858.52|10
1631498300000|2021-09-13 01:58:20|19978.31|19858.31|19974.56|19854.56|19978.31|19858.31|19973.53|19853.53|10
1631498310000|2021-09-13 01:58:30|19973.5|19853.5|19975.07|19855.07|19975.07|19855.07|19973.48|19853.48|10
1631498320000|2021-09-13 01:58:40|19974.37|19854.37|19975.18|19855.18|19976.31|19856.31|19974.37|19854.37|10
1631498330000|2021-09-13 01:58:50|19974.31|19854.31|19974.48|19854.48|19975.78|19855.78|19973.89|19853.89|10
1631498340000|2021-09-13 01:59:00|19975.15|19855.15|19976.03|19856.03|19976.03|19856.03|19975.15|19855.15|10
1631498350000|2021-09-13 01:59:10|19976.15|19856.15|19977.8|19857.8|19977.8|19857.8|19976.15|19856.15|10
1631498360000|2021-09-13 01:59:20|19978.11|19858.11|19980.14|19860.14|19980.14|19860.14|19978.11|19858.11|9
1631498370000|2021-09-13 01:59:30|19981.01|19861.01|19981.59|19861.59|19981.93|19861.93|19979.81|19859.81|10
1631498380000|2021-09-13 01:59:40|19981.02|19861.02|19979.33|19859.33|19981.86|19861.86|19979.1|19859.1|10
1631498390000|2021-09-13 01:59:50|19979.31|19859.31|19977.24|19857.24|19979.44|19859.44|19977.24|19857.24|10
1631498400000|2021-09-13 02:00:00|19977.53|19857.53|19974.78|19854.78|19977.53|19857.53|19973.9|19853.9|10
1631498410000|2021-09-13 02:00:10|19974.92|19854.92|19970.84|19850.84|19975.55|19855.55|19970.84|19850.84|10
1631498420000|2021-09-13 02:00:20|19971.21|19851.21|19967.18|19847.18|19971.21|19851.21|19967.18|19847.18|10
1631498430000|2021-09-13 02:00:30|19966.99|19846.99|19962.16|19842.16|19967|19847|19962.16|19842.16|10
1631498440000|2021-09-13 02:00:40|19959.83|19839.83|19955.96|19835.96|19959.83|19839.83|19955.96|19835.96|10
1631498450000|2021-09-13 02:00:50|19955.15|19835.15|19939.97|19819.97|19955.15|19835.15|19939.97|19819.97|10
1631498460000|2021-09-13 02:01:00|19940.15|19820.15|19928.55|19808.55|19940.15|19820.15|19928.55|19808.55|10
1631498470000|2021-09-13 02:01:10|19926.72|19806.72|19924.53|19804.53|19926.72|19806.72|19922.89|19802.89|10
1631498480000|2021-09-13 02:01:20|19924.89|19804.89|19930.48|19810.48|19930.48|19810.48|19924.76|19804.76|10
1631498490000|2021-09-13 02:01:30|19930.79|19810.79|19936.97|19816.97|19936.97|19816.97|19930.79|19810.79|10
1631498500000|2021-09-13 02:01:40|19937.69|19817.69|19942.51|19822.51|19942.51|19822.51|19937.69|19817.69|10
1631498510000|2021-09-13 02:01:50|19943.69|19823.69|19951.15|19831.15|19951.15|19831.15|19943.69|19823.69|10
1631498520000|2021-09-13 02:02:00|19950.95|19830.95|19951.36|19831.36|19951.36|19831.36|19949.11|19829.11|10
1631498530000|2021-09-13 02:02:10|19951.11|19831.11|19952.65|19832.65|19952.65|19832.65|19950.54|19830.54|10
1631498540000|2021-09-13 02:02:20|19952.84|19832.84|19957.92|19837.92|19957.92|19837.92|19952.53|19832.53|10
1631498550000|2021-09-13 02:02:30|19958.98|19838.98|19963.11|19843.11|19963.52|19843.52|19958.98|19838.98|10
1631498560000|2021-09-13 02:02:40|19965.43|19845.43|19976.83|19856.83|19976.83|19856.83|19965.43|19845.43|10
1631498570000|2021-09-13 02:02:50|19978.55|19858.55|19982.32|19862.32|19982.32|19862.32|19978.43|19858.43|9
1631498580000|2021-09-13 02:03:00|19982.4|19862.4|19985.49|19865.49|19985.49|19865.49|19982.4|19862.4|10
1631498590000|2021-09-13 02:03:10|19985.78|19865.78|19991.8|19871.8|19991.8|19871.8|19985.78|19865.78|10
1631498600000|2021-09-13 02:03:20|19992.34|19872.34|20007.44|19887.44|20007.44|19887.44|19992.34|19872.34|10
1631498610000|2021-09-13 02:03:30|20007.94|19887.94|20012.55|19892.55|20012.55|19892.55|20007.94|19887.94|10
1631498620000|2021-09-13 02:03:40|20013.18|19893.18|20013.82|19893.82|20013.96|19893.96|20012.61|19892.61|10
1631498630000|2021-09-13 02:03:50|20014.45|19894.45|20017.76|19897.76|20019.56|19899.56|20014.45|19894.45|10
1631498640000|2021-09-13 02:04:00|20018.05|19898.05|20019.28|19899.28|20019.92|19899.92|20017.25|19897.25|10
1631498650000|2021-09-13 02:04:10|20018.31|19898.31|20021.89|19901.89|20022.19|19902.19|20017.33|19897.33|10
1631498660000|2021-09-13 02:04:20|20020.1|19900.1|20023.69|19903.69|20024.45|19904.45|20020.1|19900.1|10
1631498670000|2021-09-13 02:04:30|20024.11|19904.11|20025.2|19905.2|20025.8|19905.8|20024.11|19904.11|10
1631498680000|2021-09-13 02:04:40|20026.53|19906.53|20040.36|19920.36|20040.36|19920.36|20026.53|19906.53|10
1631498690000|2021-09-13 02:04:50|20041.21|19921.21|20050.47|19930.47|20050.77|19930.77|20041.21|19921.21|10
1631498700000|2021-09-13 02:05:00|20051.95|19931.95|20045.26|19925.26|20052.91|19932.91|20045.26|19925.26|10
1631498710000|2021-09-13 02:05:10|20044.8|19924.8|20044.67|19924.67|20046.71|19926.71|20044.62|19924.62|10
1631498720000|2021-09-13 02:05:20|20045.03|19925.03|20043.95|19923.95|20045.78|19925.78|20043.75|19923.75|10
1631498730000|2021-09-13 02:05:30|20043.82|19923.82|20041.22|19921.22|20044.42|19924.42|20041.22|19921.22|10
1631498740000|2021-09-13 02:05:40|20039.09|19919.09|20038.64|19918.64|20039.97|19919.97|20038.64|19918.64|10
1631498750000|2021-09-13 02:05:50|20038.85|19918.85|20036.42|19916.42|20038.85|19918.85|20036.42|19916.42|10
1631498760000|2021-09-13 02:06:00|20036.15|19916.15|20043.56|19923.56|20043.56|19923.56|20035.85|19915.85|10
1631498770000|2021-09-13 02:06:10|20043.64|19923.64|20041.07|19921.07|20044.19|19924.19|20041.03|19921.03|10
1631498780000|2021-09-13 02:06:20|20040.18|19920.18|20040.8|19920.8|20042.53|19922.53|20040.18|19920.18|10
1631498790000|2021-09-13 02:06:30|20040.77|19920.77|20039.82|19919.82|20041.02|19921.02|20039.82|19919.82|10
1631498800000|2021-09-13 02:06:40|20040.35|19920.35|20041.02|19921.02|20041.99|19921.99|20040.35|19920.35|10
1631498810000|2021-09-13 02:06:50|20042.18|19922.18|20040.38|19920.38|20042.99|19922.99|20040.33|19920.33|10
1631498820000|2021-09-13 02:07:00|20040.22|19920.22|20036.61|19916.61|20040.28|19920.28|20036.61|19916.61|10
1631498830000|2021-09-13 02:07:10|20035.9|19915.9|20034.79|19914.79|20036.58|19916.58|20034.79|19914.79|10
1631498840000|2021-09-13 02:07:20|20033.51|19913.51|20027.51|19907.51|20033.51|19913.51|20027.51|19907.51|10
1631498850000|2021-09-13 02:07:30|20026.87|19906.87|20017.9|19897.9|20026.87|19906.87|20017.9|19897.9|10
1631498860000|2021-09-13 02:07:40|20015.7|19895.7|20011.23|19891.23|20015.7|19895.7|20011.23|19891.23|10
1631498870000|2021-09-13 02:07:50|20010.89|19890.89|20005.11|19885.11|20011.84|19891.84|20005.11|19885.11|10
1631498880000|2021-09-13 02:08:00|20005.18|19885.18|19999.5|19879.5|20005.18|19885.18|19999.49|19879.49|10
1631498890000|2021-09-13 02:08:10|20000.05|19880.05|19997.08|19877.08|20000.23|19880.23|19997.01|19877.01|10
1631498900000|2021-09-13 02:08:20|19997.06|19877.06|19997.87|19877.87|19997.87|19877.87|19995.88|19875.88|8
1631498910000|2021-09-13 02:08:30|19998.3|19878.3|20000.6|19880.6|20001.66|19881.66|19998.19|19878.19|10
1631498920000|2021-09-13 02:08:40|20001.38|19881.38|20008.44|19888.44|20008.44|19888.44|20000.66|19880.66|10
1631498930000|2021-09-13 02:08:50|20008.39|19888.39|20010.53|19890.53|20011.93|19891.93|20008.39|19888.39|10
1631498940000|2021-09-13 02:09:00|20011.04|19891.04|20007.83|19887.83|20011.11|19891.11|20007.83|19887.83|10
1631498950000|2021-09-13 02:09:10|20007.66|19887.66|20007.07|19887.07|20007.66|19887.66|20005.95|19885.95|10
1631498960000|2021-09-13 02:09:20|20006.05|19886.05|20011.65|19891.65|20011.65|19891.65|20006.05|19886.05|10
1631498970000|2021-09-13 02:09:30|20012.45|19892.45|20016.51|19896.51|20016.61|19896.61|20012.43|19892.43|10
1631498980000|2021-09-13 02:09:40|20016.21|19896.21|20017.39|19897.39|20017.39|19897.39|20014.84|19894.84|10
1631498990000|2021-09-13 02:09:50|20018.05|19898.05|20016.38|19896.38|20018.05|19898.05|20016.29|19896.29|10
1631499000000|2021-09-13 02:10:00|20016.56|19896.56|20015.16|19895.16|20016.73|19896.73|20015.16|19895.16|9
1631499010000|2021-09-13 02:10:10|20016.03|19896.03|20014.87|19894.87|20016.61|19896.61|20014.87|19894.87|10
1631499020000|2021-09-13 02:10:20|20014.2|19894.2|20009.69|19889.69|20014.2|19894.2|20009.69|19889.69|10
1631499030000|2021-09-13 02:10:30|20009.47|19889.47|20004.79|19884.79|20009.72|19889.72|20004.31|19884.31|10
1631499040000|2021-09-13 02:10:40|20004.75|19884.75|19997.21|19877.21|20004.75|19884.75|19997.21|19877.21|10
1631499050000|2021-09-13 02:10:50|19996.08|19876.08|19990.13|19870.13|19996.1|19876.1|19988.5|19868.5|9
1631499060000|2021-09-13 02:11:00|19990.24|19870.24|19986.13|19866.13|19990.24|19870.24|19986.13|19866.13|10
1631499070000|2021-09-13 02:11:10|19985.57|19865.57|19978.38|19858.38|19985.57|19865.57|19978.38|19858.38|10
1631499080000|2021-09-13 02:11:20|19978.11|19858.11|19979.5|19859.5|19979.5|19859.5|19977.93|19857.93|10
1631499090000|2021-09-13 02:11:30|19980.41|19860.41|19984.12|19864.12|19984.12|19864.12|19980.14|19860.14|10
1631499100000|2021-09-13 02:11:40|19984.37|19864.37|19987.99|19867.99|19989.67|19869.67|19984.37|19864.37|10
1631499110000|2021-09-13 02:11:50|19988.63|19868.63|19987.91|19867.91|19989.01|19869.01|19987.33|19867.33|10
1631499120000|2021-09-13 02:12:00|19987.42|19867.42|19984.11|19864.11|19987.42|19867.42|19983.91|19863.91|10
1631499130000|2021-09-13 02:12:10|19984.32|19864.32|19981.95|19861.95|19984.32|19864.32|19980.99|19860.99|10
1631499140000|2021-09-13 02:12:20|19982.8|19862.8|19982.92|19862.92|19983.25|19863.25|19982.31|19862.31|10
1631499150000|2021-09-13 02:12:30|19983.19|19863.19|19984.44|19864.44|19984.64|19864.64|19983.04|19863.04|10
1631499160000|2021-09-13 02:12:40|19986.4|19866.4|19990.11|19870.11|19990.52|19870.52|19986.28|19866.28|10
1631499170000|2021-09-13 02:12:50|19989.9|19869.9|19988.7|19868.7|19989.9|19869.9|19988.05|19868.05|9
1631499180000|2021-09-13 02:13:00|19990.64|19870.64|19989.5|19869.5|19990.92|19870.92|19989.4|19869.4|10
1631499190000|2021-09-13 02:13:10|19989.38|19869.38|19985.61|19865.61|19989.38|19869.38|19985.61|19865.61|10
1631499200000|2021-09-13 02:13:20|19984.9|19864.9|19986.78|19866.78|19986.78|19866.78|19983.61|19863.61|10
1631499210000|2021-09-13 02:13:30|19986.79|19866.79|19983.59|19863.59|19986.94|19866.94|19983.59|19863.59|10
1631499220000|2021-09-13 02:13:40|19983.87|19863.87|19986.33|19866.33|19986.33|19866.33|19983.87|19863.87|10
1631499230000|2021-09-13 02:13:50|19986.97|19866.97|19991.49|19871.49|19991.49|19871.49|19986.97|19866.97|10
1631499240000|2021-09-13 02:14:00|19991.58|19871.58|19989.68|19869.68|19991.65|19871.65|19988.93|19868.93|9
1631499250000|2021-09-13 02:14:10|19989.85|19869.85|19990.78|19870.78|19990.78|19870.78|19989.57|19869.57|10
1631499260000|2021-09-13 02:14:20|19991.62|19871.62|19997.26|19877.26|19997.26|19877.26|19991.62|19871.62|10
1631499270000|2021-09-13 02:14:30|19999.47|19879.47|20003.75|19883.75|20003.75|19883.75|19999.47|19879.47|10
1631499280000|2021-09-13 02:14:40|20004.4|19884.4|20008.67|19888.67|20008.67|19888.67|20004.4|19884.4|10
1631499290000|2021-09-13 02:14:50|20008.61|19888.61|20014.12|19894.12|20014.23|19894.23|20008.3|19888.3|10
1631499300000|2021-09-13 02:15:00|20014.18|19894.18|20018.84|19898.84|20018.85|19898.85|20014.18|19894.18|10
1631499310000|2021-09-13 02:15:10|20017.96|19897.96|20020.31|19900.31|20020.31|19900.31|20017.05|19897.05|10
1631499320000|2021-09-13 02:15:20|20020.82|19900.82|20018.79|19898.79|20021.37|19901.37|20018.79|19898.79|10
1631499330000|2021-09-13 02:15:30|20018.59|19898.59|20010.36|19890.36|20018.59|19898.59|20010.36|19890.36|10
1631499340000|2021-09-13 02:15:40|20009.65|19889.65|20008.58|19888.58|20009.65|19889.65|20005.45|19885.45|10
1631499350000|2021-09-13 02:15:50|20008.39|19888.39|20003.1|19883.1|20008.39|19888.39|20003.1|19883.1|10
1631499360000|2021-09-13 02:16:00|20003.35|19883.35|20000.08|19880.08|20003.35|19883.35|19999.65|19879.65|9
1631499370000|2021-09-13 02:16:10|19999.65|19879.65|19998.69|19878.69|19999.65|19879.65|19998.48|19878.48|10
1631499380000|2021-09-13 02:16:20|19998.83|19878.83|19992.11|19872.11|19998.83|19878.83|19992.1|19872.1|10
1631499390000|2021-09-13 02:16:30|19991.5|19871.5|19980.57|19860.57|19991.5|19871.5|19980.57|19860.57|10
1631499400000|2021-09-13 02:16:40|19979.8|19859.8|19977.21|19857.21|19979.8|19859.8|19977.21|19857.21|10
1631499410000|2021-09-13 02:16:50|19978.25|19858.25|19977.98|19857.98|19979.78|19859.78|19977.98|19857.98|10
1631499420000|2021-09-13 02:17:00|19977.59|19857.59|19976.57|19856.57|19978.42|19858.42|19976.57|19856.57|10
1631499430000|2021-09-13 02:17:10|19976.93|19856.93|19978.59|19858.59|19978.59|19858.59|19975.95|19855.95|10
1631499440000|2021-09-13 02:17:20|19978.08|19858.08|19973.74|19853.74|19978.08|19858.08|19973.4|19853.4|10
1631499450000|2021-09-13 02:17:30|19973.27|19853.27|19974.6|19854.6|19975.3|19855.3|19973.27|19853.27|10
1631499460000|2021-09-13 02:17:40|19974.22|19854.22|19970.31|19850.31|19974.22|19854.22|19970.31|19850.31|10
1631499470000|2021-09-13 02:17:50|19970.29|19850.29|19968.68|19848.68|19970.29|19850.29|19968.68|19848.68|10
1631499480000|2021-09-13 02:18:00|19968.15|19848.15|19965.22|19845.22|19968.15|19848.15|19965.22|19845.22|10
1631499490000|2021-09-13 02:18:10|19964.67|19844.67|19957.19|19837.19|19964.67|19844.67|19957.19|19837.19|10
1631499500000|2021-09-13 02:18:20|19954.98|19834.98|19954.03|19834.03|19955.38|19835.38|19953.44|19833.44|10
1631499510000|2021-09-13 02:18:30|19953.53|19833.53|19954.65|19834.65|19954.65|19834.65|19951.68|19831.68|10
1631499520000|2021-09-13 02:18:40|19953.87|19833.87|19955.27|19835.27|19956.14|19836.14|19953.87|19833.87|10
1631499530000|2021-09-13 02:18:50|19953.99|19833.99|19953.3|19833.3|19954.87|19834.87|19952.86|19832.86|10
1631499540000|2021-09-13 02:19:00|19953.17|19833.17|19951.45|19831.45|19953.17|19833.17|19951.45|19831.45|10
1631499550000|2021-09-13 02:19:10|19950.98|19830.98|19948.83|19828.83|19950.98|19830.98|19948.83|19828.83|10
1631499560000|2021-09-13 02:19:20|19949.05|19829.05|19950.35|19830.35|19950.39|19830.39|19949.05|19829.05|10
1631499570000|2021-09-13 02:19:30|19950.82|19830.82|19951.1|19831.1|19951.41|19831.41|19949.85|19829.85|10
1631499580000|2021-09-13 02:19:40|19951.34|19831.34|19958.27|19838.27|19958.27|19838.27|19951.34|19831.34|10
1631499590000|2021-09-13 02:19:50|19958.45|19838.45|19964.6|19844.6|19964.6|19844.6|19958.45|19838.45|10
1631499600000|2021-09-13 02:20:00|19964.89|19844.89|19962.06|19842.06|19964.99|19844.99|19961.78|19841.78|10
1631499610000|2021-09-13 02:20:10|19962.32|19842.32|19959.66|19839.66|19962.32|19842.32|19959.66|19839.66|10
1631499620000|2021-09-13 02:20:20|19959.57|19839.57|19956.69|19836.69|19959.57|19839.57|19956.43|19836.43|10
1631499630000|2021-09-13 02:20:30|19955.77|19835.77|19943.88|19823.88|19955.77|19835.77|19943.88|19823.88|10
1631499640000|2021-09-13 02:20:40|19940.9|19820.9|19935.42|19815.42|19940.9|19820.9|19935.42|19815.42|10
1631499650000|2021-09-13 02:20:50|19935.37|19815.37|19933.54|19813.54|19935.37|19815.37|19933.17|19813.17|10
1631499660000|2021-09-13 02:21:00|19931.56|19811.56|19915.12|19795.12|19931.56|19811.56|19915.12|19795.12|10
1631499670000|2021-09-13 02:21:10|19914.65|19794.65|19906.69|19786.69|19914.65|19794.65|19906.17|19786.17|10
1631499680000|2021-09-13 02:21:20|19907.03|19787.03|19898.08|19778.08|19907.03|19787.03|19896.61|19776.61|10
1631499690000|2021-09-13 02:21:30|19899.26|19779.26|19897.29|19777.29|19899.5|19779.5|19896.12|19776.12|10
1631499700000|2021-09-13 02:21:40|19899.39|19779.39|19899.53|19779.53|19902.68|19782.68|19898.71|19778.71|10
1631499710000|2021-09-13 02:21:50|19899.31|19779.31|19888.85|19768.85|19899.72|19779.72|19886.39|19766.39|10
1631499720000|2021-09-13 02:22:00|19893.66|19773.66|19886.3|19766.3|19895.26|19775.26|19886.3|19766.3|10
1631499730000|2021-09-13 02:22:10|19886.33|19766.33|19879.29|19759.29|19886.33|19766.33|19878.99|19758.99|10
1631499740000|2021-09-13 02:22:20|19877.12|19757.12|19869.78|19749.78|19877.12|19757.12|19869.78|19749.78|10
1631499750000|2021-09-13 02:22:30|19868.26|19748.26|19848.93|19728.93|19868.7|19748.7|19848.93|19728.93|10
1631499760000|2021-09-13 02:22:40|19849.7|19729.7|19847.57|19727.57|19849.7|19729.7|19844.54|19724.54|10
1631499770000|2021-09-13 02:22:50|19848.93|19728.93|19864.46|19744.46|19864.46|19744.46|19848.93|19728.93|10
1631499780000|2021-09-13 02:23:00|19864.82|19744.82|19863.78|19743.78|19866.13|19746.13|19863.58|19743.58|10
1631499790000|2021-09-13 02:23:10|19864.61|19744.61|19867.51|19747.51|19867.78|19747.78|19864.61|19744.61|10
1631499800000|2021-09-13 02:23:20|19872.57|19752.57|19885.49|19765.49|19885.49|19765.49|19872.57|19752.57|10
1631499810000|2021-09-13 02:23:30|19885.89|19765.89|19895.86|19775.86|19896.64|19776.64|19885.89|19765.89|10
1631499820000|2021-09-13 02:23:40|19896.64|19776.64|19905.97|19785.97|19905.97|19785.97|19896.64|19776.64|10
1631499830000|2021-09-13 02:23:50|19907.34|19787.34|19909.43|19789.43|19911.83|19791.83|19907.34|19787.34|10
1631499840000|2021-09-13 02:24:00|19909.3|19789.3|19911.77|19791.77|19912.02|19792.02|19909.04|19789.04|10
1631499850000|2021-09-13 02:24:10|19913.18|19793.18|19916.39|19796.39|19916.39|19796.39|19912.81|19792.81|10
1631499860000|2021-09-13 02:24:20|19916.79|19796.79|19917.47|19797.47|19917.76|19797.76|19916.77|19796.77|10
1631499870000|2021-09-13 02:24:30|19917.5|19797.5|19919.68|19799.68|19920.05|19800.05|19917.28|19797.28|10
1631499880000|2021-09-13 02:24:40|19919.39|19799.39|19921.81|19801.81|19923.37|19803.37|19919.39|19799.39|10
1631499890000|2021-09-13 02:24:50|19919|19799|19908.77|19788.77|19919|19799|19908.64|19788.64|10
1631499900000|2021-09-13 02:25:00|19908.84|19788.84|19901.61|19781.61|19908.84|19788.84|19901.61|19781.61|10
1631499910000|2021-09-13 02:25:10|19901.49|19781.49|19888.52|19768.52|19901.49|19781.49|19888.52|19768.52|10
1631499920000|2021-09-13 02:25:20|19886.83|19766.83|19884.28|19764.28|19886.83|19766.83|19884.28|19764.28|9
1631499930000|2021-09-13 02:25:30|19883.44|19763.44|19879.18|19759.18|19883.45|19763.45|19879.18|19759.18|10
1631499940000|2021-09-13 02:25:40|19878.73|19758.73|19874.05|19754.05|19878.73|19758.73|19874.05|19754.05|10
1631499950000|2021-09-13 02:25:50|19873.7|19753.7|19871.78|19751.78|19873.85|19753.85|19870.25|19750.25|10
1631499960000|2021-09-13 02:26:00|19871.77|19751.77|19867.76|19747.76|19871.77|19751.77|19867.76|19747.76|10
1631499970000|2021-09-13 02:26:10|19866.52|19746.52|19864.43|19744.43|19868.85|19748.85|19864.04|19744.04|10
1631499980000|2021-09-13 02:26:20|19864.35|19744.35|19860.24|19740.24|19864.35|19744.35|19860.24|19740.24|10
1631499990000|2021-09-13 02:26:30|19858.64|19738.64|19852|19732|19858.64|19738.64|19851.89|19731.89|10
1631500000000|2021-09-13 02:26:40|19852.1|19732.1|19848.71|19728.71|19852.1|19732.1|19848.16|19728.16|9
1631500010000|2021-09-13 02:26:50|19848.31|19728.31|19847.75|19727.75|19848.52|19728.52|19847.38|19727.38|10
1631500020000|2021-09-13 02:27:00|19847.37|19727.37|19834.46|19714.46|19847.62|19727.62|19834.46|19714.46|10
1631500030000|2021-09-13 02:27:10|19835.18|19715.18|19823.69|19703.69|19835.65|19715.65|19823.69|19703.69|10
1631500040000|2021-09-13 02:27:20|19821.49|19701.49|19818.34|19698.34|19821.49|19701.49|19818.34|19698.34|10
1631500050000|2021-09-13 02:27:30|19817.9|19697.9|19806.48|19686.48|19817.9|19697.9|19806.48|19686.48|10
1631500060000|2021-09-13 02:27:40|19806.21|19686.21|19812.68|19692.68|19812.68|19692.68|19806.21|19686.21|10
1631500070000|2021-09-13 02:27:50|19812.54|19692.54|19815.83|19695.83|19815.83|19695.83|19812.54|19692.54|10
1631500080000|2021-09-13 02:28:00|19815.31|19695.31|19808.24|19688.24|19815.31|19695.31|19807|19687|10
1631500090000|2021-09-13 02:28:10|19809.17|19689.17|19808.42|19688.42|19811.31|19691.31|19808.15|19688.15|10
1631500100000|2021-09-13 02:28:20|19808.44|19688.44|19800.29|19680.29|19808.44|19688.44|19799.74|19679.74|10
1631500110000|2021-09-13 02:28:30|19799.44|19679.44|19791.63|19671.63|19799.95|19679.95|19791.63|19671.63|10
1631500120000|2021-09-13 02:28:40|19792.57|19672.57|19806.13|19686.13|19806.13|19686.13|19792.57|19672.57|10
1631500130000|2021-09-13 02:28:50|19806.2|19686.2|19806.3|19686.3|19807.22|19687.22|19805.91|19685.91|10
1631500140000|2021-09-13 02:29:00|19805.79|19685.79|19797.12|19677.12|19805.79|19685.79|19797.12|19677.12|10
1631500150000|2021-09-13 02:29:10|19797.55|19677.55|19800.3|19680.3|19800.43|19680.43|19797.55|19677.55|10
1631500160000|2021-09-13 02:29:20|19801.56|19681.56|19805.22|19685.22|19805.53|19685.53|19801.56|19681.56|10
1631500170000|2021-09-13 02:29:30|19804.65|19684.65|19809.69|19689.69|19809.69|19689.69|19804.59|19684.59|10
1631500180000|2021-09-13 02:29:40|19810.63|19690.63|19806|19686|19810.63|19690.63|19806|19686|10
1631500190000|2021-09-13 02:29:50|19805.86|19685.86|19812.99|19692.99|19812.99|19692.99|19805.86|19685.86|10
1631500200000|2021-09-13 02:30:00|19814.13|19694.13|19827.79|19707.79|19827.79|19707.79|19814.13|19694.13|10
1631500210000|2021-09-13 02:30:10|19827.33|19707.33|19815.8|19695.8|19828.8|19708.8|19815.8|19695.8|10
1631500220000|2021-09-13 02:30:20|19814.35|19694.35|19806.12|19686.12|19814.35|19694.35|19806.12|19686.12|10
1631500230000|2021-09-13 02:30:30|19809.09|19689.09|19794.56|19674.56|19809.09|19689.09|19794.56|19674.56|10
1631500240000|2021-09-13 02:30:40|19794.21|19674.21|19785.88|19665.88|19794.21|19674.21|19785.88|19665.88|10
1631500250000|2021-09-13 02:30:50|19785.36|19665.36|19779.86|19659.86|19785.8|19665.8|19779.86|19659.86|10
1631500260000|2021-09-13 02:31:00|19778.43|19658.43|19736.05|19616.05|19778.43|19658.43|19736.05|19616.05|10
1631500270000|2021-09-13 02:31:10|19731|19611|19717.73|19597.73|19731|19611|19717.73|19597.73|10
1631500280000|2021-09-13 02:31:20|19715.96|19595.96|19711.21|19591.21|19717.08|19597.08|19704.61|19584.61|10
1631500290000|2021-09-13 02:31:30|19714.06|19594.06|19723.15|19603.15|19723.15|19603.15|19714.06|19594.06|10
1631500300000|2021-09-13 02:31:40|19723.91|19603.91|19730.91|19610.91|19730.91|19610.91|19723.91|19603.91|10
1631500310000|2021-09-13 02:31:50|19731.89|19611.89|19747.64|19627.64|19747.64|19627.64|19731.08|19611.08|10
1631500320000|2021-09-13 02:32:00|19749.45|19629.45|19768.73|19648.73|19768.73|19648.73|19749.25|19629.25|10
1631500330000|2021-09-13 02:32:10|19770.98|19650.98|19789.77|19669.77|19789.89|19669.89|19770.98|19650.98|10
1631500340000|2021-09-13 02:32:20|19790.34|19670.34|19792.73|19672.73|19793.53|19673.53|19790.34|19670.34|10
1631500350000|2021-09-13 02:32:30|19793.24|19673.24|19796.73|19676.73|19796.86|19676.86|19793.24|19673.24|10
1631500360000|2021-09-13 02:32:40|19799.3|19679.3|19807.38|19687.38|19807.38|19687.38|19799.3|19679.3|10
1631500370000|2021-09-13 02:32:50|19807.19|19687.19|19809.92|19689.92|19809.92|19689.92|19804.44|19684.44|10
1631500380000|2021-09-13 02:33:00|19810.08|19690.08|19814.95|19694.95|19815.41|19695.41|19810.08|19690.08|10
1631500390000|2021-09-13 02:33:10|19818.03|19698.03|19829.36|19709.36|19829.36|19709.36|19818.03|19698.03|10
1631500400000|2021-09-13 02:33:20|19830.58|19710.58|19845.34|19725.34|19845.34|19725.34|19830.58|19710.58|10
1631500410000|2021-09-13 02:33:30|19848.95|19728.95|19862.33|19742.33|19862.33|19742.33|19848.95|19728.95|10
1631500420000|2021-09-13 02:33:40|19862.63|19742.63|19862.46|19742.46|19862.63|19742.63|19860.37|19740.37|8
1631500430000|2021-09-13 02:33:50|19862.59|19742.59|19857.57|19737.57|19862.59|19742.59|19857.57|19737.57|10
1631500440000|2021-09-13 02:34:00|19857.52|19737.52|19855.92|19735.92|19857.66|19737.66|19855.7|19735.7|10
1631500450000|2021-09-13 02:34:10|19855.7|19735.7|19860.83|19740.83|19861.03|19741.03|19855.7|19735.7|10
1631500460000|2021-09-13 02:34:20|19860.38|19740.38|19857.11|19737.11|19862.31|19742.31|19857.08|19737.08|10
1631500470000|2021-09-13 02:34:30|19857.13|19737.13|19865.2|19745.2|19865.2|19745.2|19856.99|19736.99|10
1631500480000|2021-09-13 02:34:40|19865.55|19745.55|19874.56|19754.56|19874.56|19754.56|19865.55|19745.55|10
1631500490000|2021-09-13 02:34:50|19874.9|19754.9|19875.02|19755.02|19876.68|19756.68|19874.9|19754.9|10
1631500500000|2021-09-13 02:35:00|19875.24|19755.24|19884.94|19764.94|19884.94|19764.94|19874.02|19754.02|10
1631500510000|2021-09-13 02:35:10|19885.26|19765.26|19896.58|19776.58|19896.58|19776.58|19885.26|19765.26|10
1631500520000|2021-09-13 02:35:20|19896.22|19776.22|19905.41|19785.41|19905.92|19785.92|19895.59|19775.59|10
1631500530000|2021-09-13 02:35:30|19904.36|19784.36|19910.5|19790.5|19910.5|19790.5|19904.12|19784.12|10
1631500540000|2021-09-13 02:35:40|19909.87|19789.87|19910.88|19790.88|19912.17|19792.17|19909.87|19789.87|9
1631500550000|2021-09-13 02:35:50|19910.83|19790.83|19914.32|19794.32|19915.32|19795.32|19910.83|19790.83|10
1631500560000|2021-09-13 02:36:00|19914.31|19794.31|19910.49|19790.49|19914.31|19794.31|19910.49|19790.49|9
1631500570000|2021-09-13 02:36:10|19907.83|19787.83|19910.69|19790.69|19910.69|19790.69|19907.57|19787.57|10
1631500580000|2021-09-13 02:36:20|19910.62|19790.62|19914.18|19794.18|19914.64|19794.64|19910.62|19790.62|10
1631500590000|2021-09-13 02:36:30|19913.31|19793.31|19901.49|19781.49|19913.31|19793.31|19901.49|19781.49|10
1631500600000|2021-09-13 02:36:40|19901.83|19781.83|19890.27|19770.27|19901.83|19781.83|19890.23|19770.23|10
1631500610000|2021-09-13 02:36:50|19889.59|19769.59|19889.65|19769.65|19889.65|19769.65|19886.98|19766.98|10
1631500620000|2021-09-13 02:37:00|19889.03|19769.03|19890.37|19770.37|19892.43|19772.43|19889.03|19769.03|10
1631500630000|2021-09-13 02:37:10|19890.71|19770.71|19882.19|19762.19|19890.71|19770.71|19882.19|19762.19|9
1631500640000|2021-09-13 02:37:20|19881.92|19761.92|19877.87|19757.87|19881.92|19761.92|19877.87|19757.87|10
1631500650000|2021-09-13 02:37:30|19878.29|19758.29|19875.25|19755.25|19878.29|19758.29|19874.65|19754.65|9
1631500660000|2021-09-13 02:37:40|19874.61|19754.61|19873.29|19753.29|19874.61|19754.61|19872.41|19752.41|10
1631500670000|2021-09-13 02:37:50|19873.45|19753.45|19873.52|19753.52|19873.88|19753.88|19873.09|19753.09|10
1631500680000|2021-09-13 02:38:00|19874.96|19754.96|19876.9|19756.9|19877.25|19757.25|19874.96|19754.96|10
1631500690000|2021-09-13 02:38:10|19876.61|19756.61|19886.86|19766.86|19886.86|19766.86|19876.61|19756.61|10
1631500700000|2021-09-13 02:38:20|19887.83|19767.83|19894.69|19774.69|19894.69|19774.69|19887.83|19767.83|10
1631500710000|2021-09-13 02:38:30|19894.72|19774.72|19899.84|19779.84|19899.84|19779.84|19894.72|19774.72|10
1631500720000|2021-09-13 02:38:40|19899.87|19779.87|19907.19|19787.19|19907.19|19787.19|19899.87|19779.87|10
1631500730000|2021-09-13 02:38:50|19907.38|19787.38|19913.3|19793.3|19913.3|19793.3|19907.38|19787.38|10
1631500740000|2021-09-13 02:39:00|19914.22|19794.22|19915.08|19795.08|19916.75|19796.75|19912.94|19792.94|10
1631500750000|2021-09-13 02:39:10|19915.04|19795.04|19906.4|19786.4|19915.13|19795.13|19906.4|19786.4|10
1631500760000|2021-09-13 02:39:20|19902.83|19782.83|19894.28|19774.28|19902.83|19782.83|19894.28|19774.28|10
1631500770000|2021-09-13 02:39:30|19893.35|19773.35|19895.76|19775.76|19895.76|19775.76|19892.07|19772.07|10
1631500780000|2021-09-13 02:39:40|19896.27|19776.27|19896.72|19776.72|19896.72|19776.72|19895.22|19775.22|10
1631500790000|2021-09-13 02:39:50|19896.7|19776.7|19899.53|19779.53|19899.53|19779.53|19895.37|19775.37|10
1631500800000|2021-09-13 02:40:00|19899.52|19779.52|19906.54|19786.54|19906.68|19786.68|19899.52|19779.52|10
1631500810000|2021-09-13 02:40:10|19908.38|19788.38|19908.32|19788.32|19910.2|19790.2|19908.32|19788.32|9
1631500820000|2021-09-13 02:40:20|19908.28|19788.28|19915.77|19795.77|19917.99|19797.99|19908.28|19788.28|10
1631500830000|2021-09-13 02:40:30|19916.95|19796.95|19919.36|19799.36|19919.36|19799.36|19916.87|19796.87|10
1631500840000|2021-09-13 02:40:40|19920.35|19800.35|19924.69|19804.69|19924.69|19804.69|19920.35|19800.35|10
1631500850000|2021-09-13 02:40:50|19924.07|19804.07|19923.79|19803.79|19924.07|19804.07|19922.97|19802.97|10
1631500860000|2021-09-13 02:41:00|19924.12|19804.12|19919.26|19799.26|19924.12|19804.12|19919.26|19799.26|10
1631500870000|2021-09-13 02:41:10|19919.22|19799.22|19911.46|19791.46|19919.22|19799.22|19911.46|19791.46|10
1631500880000|2021-09-13 02:41:20|19910.51|19790.51|19899.05|19779.05|19910.56|19790.56|19899.05|19779.05|10
1631500890000|2021-09-13 02:41:30|19898.53|19778.53|19898.84|19778.84|19900.88|19780.88|19898.47|19778.47|10
1631500900000|2021-09-13 02:41:40|19899.25|19779.25|19894.02|19774.02|19899.25|19779.25|19894.02|19774.02|10
1631500910000|2021-09-13 02:41:50|19893.54|19773.54|19881.38|19761.38|19893.66|19773.66|19881.38|19761.38|10
1631500920000|2021-09-13 02:42:00|19880.22|19760.22|19877.05|19757.05|19880.22|19760.22|19877.05|19757.05|10
1631500930000|2021-09-13 02:42:10|19875.77|19755.77|19873.2|19753.2|19875.77|19755.77|19873.2|19753.2|10
1631500940000|2021-09-13 02:42:20|19872.77|19752.77|19865.03|19745.03|19872.77|19752.77|19865.03|19745.03|9
1631500950000|2021-09-13 02:42:30|19864.77|19744.77|19860.27|19740.27|19864.77|19744.77|19860.27|19740.27|10
1631500960000|2021-09-13 02:42:40|19859.79|19739.79|19863.59|19743.59|19863.59|19743.59|19859.79|19739.79|9
1631500970000|2021-09-13 02:42:50|19863.88|19743.88|19867.66|19747.66|19867.66|19747.66|19863.88|19743.88|10
1631500980000|2021-09-13 02:43:00|19868.03|19748.03|19877.98|19757.98|19877.98|19757.98|19868.03|19748.03|10
1631500990000|2021-09-13 02:43:10|19877.24|19757.24|19873.07|19753.07|19879.05|19759.05|19873.07|19753.07|10
1631501000000|2021-09-13 02:43:20|19872.59|19752.59|19870.85|19750.85|19872.8|19752.8|19870.85|19750.85|10
1631501010000|2021-09-13 02:43:30|19869.54|19749.54|19857.48|19737.48|19869.54|19749.54|19857.48|19737.48|10
1631501020000|2021-09-13 02:43:40|19852.89|19732.89|19836.77|19716.77|19852.89|19732.89|19836.77|19716.77|10
1631501030000|2021-09-13 02:43:50|19835.12|19715.12|19836.34|19716.34|19837.81|19717.81|19834.44|19714.44|10
1631501040000|2021-09-13 02:44:00|19836.86|19716.86|19838.07|19718.07|19838.07|19718.07|19835.64|19715.64|10
1631501050000|2021-09-13 02:44:10|19838.99|19718.99|19847.93|19727.93|19847.93|19727.93|19838.99|19718.99|10
1631501060000|2021-09-13 02:44:20|19848.22|19728.22|19845.46|19725.46|19848.75|19728.75|19845.46|19725.46|10
1631501070000|2021-09-13 02:44:30|19845.38|19725.38|19838.83|19718.83|19845.38|19725.38|19838.83|19718.83|10
1631501080000|2021-09-13 02:44:40|19837.88|19717.88|19832.11|19712.11|19837.88|19717.88|19832.11|19712.11|10
1631501090000|2021-09-13 02:44:50|19831.75|19711.75|19832.94|19712.94|19832.94|19712.94|19829.84|19709.84|10
1631501100000|2021-09-13 02:45:00|19832.89|19712.89|19829.6|19709.6|19832.89|19712.89|19829.6|19709.6|10
1631501110000|2021-09-13 02:45:10|19829.95|19709.95|19833.67|19713.67|19833.67|19713.67|19829.95|19709.95|10
1631501120000|2021-09-13 02:45:20|19832.75|19712.75|19832.63|19712.63|19832.75|19712.75|19831.12|19711.12|10
1631501130000|2021-09-13 02:45:30|19832.3|19712.3|19825.38|19705.38|19833.08|19713.08|19825.38|19705.38|10
1631501140000|2021-09-13 02:45:40|19823.38|19703.38|19817.3|19697.3|19823.38|19703.38|19817.3|19697.3|10
1631501150000|2021-09-13 02:45:50|19816.02|19696.02|19813.3|19693.3|19817.12|19697.12|19813.3|19693.3|10
1631501160000|2021-09-13 02:46:00|19812.79|19692.79|19805.2|19685.2|19813.22|19693.22|19805.2|19685.2|10
1631501170000|2021-09-13 02:46:10|19805.87|19685.87|19807.8|19687.8|19807.8|19687.8|19805.4|19685.4|10
1631501180000|2021-09-13 02:46:20|19808.75|19688.75|19808.14|19688.14|19810.54|19690.54|19807.62|19687.62|10
1631501190000|2021-09-13 02:46:30|19807.7|19687.7|19806.71|19686.71|19807.7|19687.7|19805.6|19685.6|10
1631501200000|2021-09-13 02:46:40|19807.3|19687.3|19803.14|19683.14|19807.3|19687.3|19803.14|19683.14|10
1631501210000|2021-09-13 02:46:50|19802.74|19682.74|19800.79|19680.79|19802.74|19682.74|19800.61|19680.61|10
1631501220000|2021-09-13 02:47:00|19801|19681|19795.75|19675.75|19801|19681|19794.54|19674.54|10
1631501230000|2021-09-13 02:47:10|19795.64|19675.64|19797.24|19677.24|19798.55|19678.55|19794.08|19674.08|10
1631501240000|2021-09-13 02:47:20|19796.43|19676.43|19787.65|19667.65|19796.43|19676.43|19787.65|19667.65|10
1631501250000|2021-09-13 02:47:30|19787.34|19667.34|19788.81|19668.81|19788.81|19668.81|19784.56|19664.56|10
1631501260000|2021-09-13 02:47:40|19788.74|19668.74|19789.96|19669.96|19790.11|19670.11|19788.74|19668.74|10
1631501270000|2021-09-13 02:47:50|19790.33|19670.33|19789.12|19669.12|19790.33|19670.33|19787.93|19667.93|10
1631501280000|2021-09-13 02:48:00|19789.37|19669.37|19792.16|19672.16|19792.16|19672.16|19789.14|19669.14|10
1631501290000|2021-09-13 02:48:10|19792.07|19672.07|19800.7|19680.7|19800.7|19680.7|19792.07|19672.07|10
1631501300000|2021-09-13 02:48:20|19801.34|19681.34|19810.4|19690.4|19810.4|19690.4|19801.34|19681.34|10
1631501310000|2021-09-13 02:48:30|19810.84|19690.84|19819.51|19699.51|19819.51|19699.51|19810.84|19690.84|10
1631501320000|2021-09-13 02:48:40|19819.99|19699.99|19828.09|19708.09|19828.09|19708.09|19819.99|19699.99|10
1631501330000|2021-09-13 02:48:50|19828.36|19708.36|19836.96|19716.96|19837.47|19717.47|19828.36|19708.36|10
1631501340000|2021-09-13 02:49:00|19835.79|19715.79|19838.13|19718.13|19839.91|19719.91|19834.29|19714.29|10
1631501350000|2021-09-13 02:49:10|19838.91|19718.91|19836.06|19716.06|19839.27|19719.27|19836.06|19716.06|9
1631501360000|2021-09-13 02:49:20|19835.97|19715.97|19835.04|19715.04|19836.78|19716.78|19835.04|19715.04|9
1631501370000|2021-09-13 02:49:30|19834.89|19714.89|19819.97|19699.97|19834.99|19714.99|19819.85|19699.85|10
1631501380000|2021-09-13 02:49:40|19820.08|19700.08|19821.18|19701.18|19821.87|19701.87|19820.08|19700.08|10
1631501390000|2021-09-13 02:49:50|19820.69|19700.69|19815.67|19695.67|19820.69|19700.69|19815.56|19695.56|10
1631501400000|2021-09-13 02:50:00|19815.68|19695.68|19812.55|19692.55|19815.68|19695.68|19812.08|19692.08|10
1631501410000|2021-09-13 02:50:10|19812.07|19692.07|19807.73|19687.73|19812.61|19692.61|19807.73|19687.73|10
1631501420000|2021-09-13 02:50:20|19807.99|19687.99|19801.04|19681.04|19808.28|19688.28|19801.04|19681.04|10
1631501430000|2021-09-13 02:50:30|19801.46|19681.46|19801.83|19681.83|19801.86|19681.86|19800.86|19680.86|10
1631501440000|2021-09-13 02:50:40|19799.8|19679.8|19798.03|19678.03|19799.8|19679.8|19797.65|19677.65|10
1631501450000|2021-09-13 02:50:50|19798.16|19678.16|19796.15|19676.15|19798.16|19678.16|19795.57|19675.57|9
1631501460000|2021-09-13 02:51:00|19795.41|19675.41|19795.51|19675.51|19795.66|19675.66|19795.11|19675.11|10
1631501470000|2021-09-13 02:51:10|19795.72|19675.72|19797.75|19677.75|19797.75|19677.75|19795.72|19675.72|9
1631501480000|2021-09-13 02:51:20|19797.78|19677.78|19796.38|19676.38|19797.8|19677.8|19796.25|19676.25|9
1631501490000|2021-09-13 02:51:30|19796.51|19676.51|19797.21|19677.21|19797.21|19677.21|19795.8|19675.8|10
1631501500000|2021-09-13 02:51:40|19797.1|19677.1|19796.54|19676.54|19797.1|19677.1|19796.16|19676.16|9
1631501510000|2021-09-13 02:51:50|19796.64|19676.64|19801.79|19681.79|19801.79|19681.79|19795.14|19675.14|10
1631501520000|2021-09-13 02:52:00|19803.21|19683.21|19805.76|19685.76|19806.34|19686.34|19803.16|19683.16|9
1631501530000|2021-09-13 02:52:10|19805.64|19685.64|19800.7|19680.7|19805.83|19685.83|19800.7|19680.7|10
1631501540000|2021-09-13 02:52:20|19800.97|19680.97|19795.01|19675.01|19800.99|19680.99|19793.89|19673.89|10
1631501550000|2021-09-13 02:52:30|19794.91|19674.91|19790.93|19670.93|19794.91|19674.91|19790.93|19670.93|10
1631501560000|2021-09-13 02:52:40|19791.03|19671.03|19786.41|19666.41|19791.03|19671.03|19786.41|19666.41|10
1631501570000|2021-09-13 02:52:50|19783.37|19663.37|19772.08|19652.08|19783.37|19663.37|19772.08|19652.08|10
1631501580000|2021-09-13 02:53:00|19771.73|19651.73|19772.6|19652.6|19774.42|19654.42|19771.73|19651.73|10
1631501590000|2021-09-13 02:53:10|19773.62|19653.62|19773.28|19653.28|19773.62|19653.62|19772.08|19652.08|10
1631501600000|2021-09-13 02:53:20|19773.66|19653.66|19773.11|19653.11|19774.08|19654.08|19772.45|19652.45|10
1631501610000|2021-09-13 02:53:30|19772.36|19652.36|19769.5|19649.5|19772.36|19652.36|19769.5|19649.5|9
1631501620000|2021-09-13 02:53:40|19769.45|19649.45|19762.19|19642.19|19769.45|19649.45|19761.25|19641.25|10
1631501630000|2021-09-13 02:53:50|19762.28|19642.28|19758.33|19638.33|19762.75|19642.75|19758.31|19638.31|10
1631501640000|2021-09-13 02:54:00|19757.98|19637.98|19753.94|19633.94|19757.98|19637.98|19753.94|19633.94|10
1631501650000|2021-09-13 02:54:10|19753.54|19633.54|19752.5|19632.5|19755.27|19635.27|19752.5|19632.5|10
1631501660000|2021-09-13 02:54:20|19752.74|19632.74|19757.39|19637.39|19757.52|19637.52|19752.74|19632.74|10
1631501670000|2021-09-13 02:54:30|19757.88|19637.88|19757.29|19637.29|19758.49|19638.49|19757.29|19637.29|10
1631501680000|2021-09-13 02:54:40|19757.43|19637.43|19756.42|19636.42|19757.43|19637.43|19756.04|19636.04|9
1631501690000|2021-09-13 02:54:50|19757.5|19637.5|19761.41|19641.41|19761.41|19641.41|19757.5|19637.5|9
1631501700000|2021-09-13 02:55:00|19761.45|19641.45|19761.53|19641.53|19761.85|19641.85|19759.37|19639.37|10
1631501710000|2021-09-13 02:55:10|19761.46|19641.46|19758.02|19638.02|19761.46|19641.46|19758.02|19638.02|10
1631501720000|2021-09-13 02:55:20|19757.83|19637.83|19748.59|19628.59|19757.83|19637.83|19748.59|19628.59|10
1631501730000|2021-09-13 02:55:30|19748.5|19628.5|19745.33|19625.33|19748.5|19628.5|19745|19625|10
1631501740000|2021-09-13 02:55:40|19747.28|19627.28|19738.49|19618.49|19747.28|19627.28|19738.49|19618.49|10
1631501750000|2021-09-13 02:55:50|19737.43|19617.43|19730.01|19610.01|19737.43|19617.43|19730.01|19610.01|10
1631501760000|2021-09-13 02:56:00|19730.21|19610.21|19726.96|19606.96|19730.21|19610.21|19726.87|19606.87|10
1631501770000|2021-09-13 02:56:10|19726.75|19606.75|19725.62|19605.62|19726.75|19606.75|19725.08|19605.08|10
1631501780000|2021-09-13 02:56:20|19726.7|19606.7|19729.65|19609.65|19729.65|19609.65|19726.7|19606.7|10
1631501790000|2021-09-13 02:56:30|19729.23|19609.23|19734.93|19614.93|19734.93|19614.93|19728.38|19608.38|9
1631501800000|2021-09-13 02:56:40|19735.02|19615.02|19734.25|19614.25|19735.02|19615.02|19733.71|19613.71|10
1631501810000|2021-09-13 02:56:50|19734.63|19614.63|19737.79|19617.79|19738.41|19618.41|19734.63|19614.63|10
1631501820000|2021-09-13 02:57:00|19738.84|19618.84|19737.59|19617.59|19738.89|19618.89|19737.52|19617.52|10
1631501830000|2021-09-13 02:57:10|19737.34|19617.34|19734.89|19614.89|19737.35|19617.35|19734.89|19614.89|10
1631501840000|2021-09-13 02:57:20|19734.15|19614.15|19727.18|19607.18|19734.15|19614.15|19727.18|19607.18|10
1631501850000|2021-09-13 02:57:30|19726.87|19606.87|19724.05|19604.05|19727.77|19607.77|19724.05|19604.05|10
1631501860000|2021-09-13 02:57:40|19722.24|19602.24|19720.82|19600.82|19723.08|19603.08|19720.82|19600.82|10
1631501870000|2021-09-13 02:57:50|19720.43|19600.43|19720.72|19600.72|19720.75|19600.75|19719.37|19599.37|10
1631501880000|2021-09-13 02:58:00|19719.54|19599.54|19717.56|19597.56|19719.54|19599.54|19717.56|19597.56|10
1631501890000|2021-09-13 02:58:10|19717.13|19597.13|19711.93|19591.93|19717.13|19597.13|19711.93|19591.93|9
1631501900000|2021-09-13 02:58:20|19712.12|19592.12|19704.81|19584.81|19712.14|19592.14|19704.81|19584.81|10
1631501910000|2021-09-13 02:58:30|19704.47|19584.47|19702.89|19582.89|19704.54|19584.54|19701.95|19581.95|10
1631501920000|2021-09-13 02:58:40|19702.58|19582.58|19704.78|19584.78|19704.78|19584.78|19701.08|19581.08|10
1631501930000|2021-09-13 02:58:50|19707.54|19587.54|19706.12|19586.12|19709.25|19589.25|19706.12|19586.12|10
1631501940000|2021-09-13 02:59:00|19705.59|19585.59|19696.28|19576.28|19706.66|19586.66|19696.28|19576.28|10
1631501950000|2021-09-13 02:59:10|19695.88|19575.88|19692.02|19572.02|19695.88|19575.88|19686.55|19566.55|10
1631501960000|2021-09-13 02:59:20|19694.79|19574.79|19712.76|19592.76|19712.76|19592.76|19694.79|19574.79|10
1631501970000|2021-09-13 02:59:30|19713.21|19593.21|19731.35|19611.35|19731.35|19611.35|19713.21|19593.21|10
1631501980000|2021-09-13 02:59:40|19731.66|19611.66|19735.38|19615.38|19735.38|19615.38|19731.25|19611.25|10
1631501990000|2021-09-13 02:59:50|19735.11|19615.11|19746.09|19626.09|19746.09|19626.09|19735.11|19615.11|10
1631502000000|2021-09-13 03:00:00|19747.16|19627.16|19745.98|19625.98|19752.47|19632.47|19745.98|19625.98|10
1631502010000|2021-09-13 03:00:10|19743.72|19623.72|19727.02|19607.02|19743.72|19623.72|19727.02|19607.02|10
1631502020000|2021-09-13 03:00:20|19723.04|19603.04|19714.44|19594.44|19723.04|19603.04|19714.44|19594.44|10
1631502030000|2021-09-13 03:00:30|19708.21|19588.21|19684.16|19564.16|19708.21|19588.21|19684.16|19564.16|10
1631502040000|2021-09-13 03:00:40|19681.44|19561.44|19681.44|19561.44|19681.44|19561.44|19674.7|19554.7|10
1631502050000|2021-09-13 03:00:50|19681.41|19561.41|19674.63|19554.63|19681.5|19561.5|19674.63|19554.63|10
1631502060000|2021-09-13 03:01:00|19674.31|19554.31|19674.98|19554.98|19674.98|19554.98|19672.62|19552.62|10
1631502070000|2021-09-13 03:01:10|19674.67|19554.67|19675.34|19555.34|19676.67|19556.67|19674.67|19554.67|10
1631502080000|2021-09-13 03:01:20|19675.58|19555.58|19674.08|19554.08|19675.58|19555.58|19671.45|19551.45|10
1631502090000|2021-09-13 03:01:30|19675.39|19555.39|19682.82|19562.82|19682.82|19562.82|19675.39|19555.39|10
1631502100000|2021-09-13 03:01:40|19683.27|19563.27|19698.86|19578.86|19698.86|19578.86|19683.27|19563.27|10
1631502110000|2021-09-13 03:01:50|19699.1|19579.1|19706.07|19586.07|19706.07|19586.07|19699.1|19579.1|10
1631502120000|2021-09-13 03:02:00|19706.47|19586.47|19712.73|19592.73|19712.73|19592.73|19706.47|19586.47|10
1631502130000|2021-09-13 03:02:10|19713.15|19593.15|19708.1|19588.1|19713.7|19593.7|19708.1|19588.1|10
1631502140000|2021-09-13 03:02:20|19707.47|19587.47|19709.62|19589.62|19709.86|19589.86|19707.47|19587.47|10
1631502150000|2021-09-13 03:02:30|19711.65|19591.65|19705.22|19585.22|19711.65|19591.65|19704.62|19584.62|10
1631502160000|2021-09-13 03:02:40|19705.21|19585.21|19696.47|19576.47|19705.21|19585.21|19696.47|19576.47|10
1631502170000|2021-09-13 03:02:50|19695.3|19575.3|19691.33|19571.33|19695.3|19575.3|19691.26|19571.26|10
1631502180000|2021-09-13 03:03:00|19692.76|19572.76|19694.54|19574.54|19694.59|19574.59|19692.69|19572.69|10
1631502190000|2021-09-13 03:03:10|19693.77|19573.77|19689.61|19569.61|19693.77|19573.77|19689.61|19569.61|10
1631502200000|2021-09-13 03:03:20|19689.5|19569.5|19691.81|19571.81|19691.81|19571.81|19687.97|19567.97|10
1631502210000|2021-09-13 03:03:30|19692.19|19572.19|19692.39|19572.39|19693.67|19573.67|19691.95|19571.95|9
1631502220000|2021-09-13 03:03:40|19692.36|19572.36|19694.16|19574.16|19694.34|19574.34|19691.97|19571.97|10
1631502230000|2021-09-13 03:03:50|19695.29|19575.29|19697.79|19577.79|19697.79|19577.79|19695.29|19575.29|10
1631502240000|2021-09-13 03:04:00|19697.85|19577.85|19696.37|19576.37|19697.85|19577.85|19695.47|19575.47|10
1631502250000|2021-09-13 03:04:10|19695.27|19575.27|19706.38|19586.38|19706.38|19586.38|19695.27|19575.27|10
1631502260000|2021-09-13 03:04:20|19708.15|19588.15|19722.73|19602.73|19722.73|19602.73|19707.59|19587.59|10
1631502270000|2021-09-13 03:04:30|19724.25|19604.25|19730.75|19610.75|19731.89|19611.89|19724.25|19604.25|10
1631502280000|2021-09-13 03:04:40|19731.4|19611.4|19732.16|19612.16|19732.16|19612.16|19730.27|19610.27|10
1631502290000|2021-09-13 03:04:50|19732.52|19612.52|19744.48|19624.48|19744.48|19624.48|19732.52|19612.52|10
1631502300000|2021-09-13 03:05:00|19743.84|19623.84|19744.81|19624.81|19744.81|19624.81|19742.81|19622.81|10
1631502310000|2021-09-13 03:05:10|19744.99|19624.99|19753.16|19633.16|19753.16|19633.16|19744.99|19624.99|10
1631502320000|2021-09-13 03:05:20|19752.86|19632.86|19751.59|19631.59|19753.71|19633.71|19751.59|19631.59|10
1631502330000|2021-09-13 03:05:30|19750.92|19630.92|19745.53|19625.53|19750.92|19630.92|19745.5|19625.5|10
1631502340000|2021-09-13 03:05:40|19747.38|19627.38|19755.03|19635.03|19755.03|19635.03|19747.38|19627.38|10
1631502350000|2021-09-13 03:05:50|19754.6|19634.6|19758.9|19638.9|19758.9|19638.9|19754.6|19634.6|10
1631502360000|2021-09-13 03:06:00|19759.5|19639.5|19763.14|19643.14|19763.14|19643.14|19759.5|19639.5|10
1631502370000|2021-09-13 03:06:10|19762.82|19642.82|19765.06|19645.06|19765.06|19645.06|19762.82|19642.82|10
1631502380000|2021-09-13 03:06:20|19765.11|19645.11|19770.02|19650.02|19770.64|19650.64|19765.11|19645.11|9
1631502390000|2021-09-13 03:06:30|19769.75|19649.75|19779.65|19659.65|19779.65|19659.65|19769.75|19649.75|10
1631502400000|2021-09-13 03:06:40|19781.76|19661.76|19789.46|19669.46|19789.46|19669.46|19781.76|19661.76|10
1631502410000|2021-09-13 03:06:50|19789.19|19669.19|19797.64|19677.64|19797.64|19677.64|19789.18|19669.18|10
1631502420000|2021-09-13 03:07:00|19797.22|19677.22|19797.39|19677.39|19800.52|19680.52|19797.22|19677.22|10
1631502430000|2021-09-13 03:07:10|19797.08|19677.08|19801.47|19681.47|19802.11|19682.11|19797.08|19677.08|10
1631502440000|2021-09-13 03:07:20|19801.32|19681.32|19809.37|19689.37|19809.37|19689.37|19801.32|19681.32|10
1631502450000|2021-09-13 03:07:30|19811.1|19691.1|19809.64|19689.64|19811.26|19691.26|19808.81|19688.81|10
1631502460000|2021-09-13 03:07:40|19809.5|19689.5|19809.23|19689.23|19810.86|19690.86|19808.76|19688.76|10
1631502470000|2021-09-13 03:07:50|19808.39|19688.39|19809.07|19689.07|19809.07|19689.07|19808.05|19688.05|10
1631502480000|2021-09-13 03:08:00|19807.69|19687.69|19810.12|19690.12|19810.12|19690.12|19806.24|19686.24|9
1631502490000|2021-09-13 03:08:10|19810.77|19690.77|19810.86|19690.86|19812.76|19692.76|19810.61|19690.61|10
1631502500000|2021-09-13 03:08:20|19811.27|19691.27|19813.41|19693.41|19813.41|19693.41|19811.27|19691.27|9
1631502510000|2021-09-13 03:08:30|19813.4|19693.4|19818.35|19698.35|19818.35|19698.35|19813.4|19693.4|10
1631502520000|2021-09-13 03:08:40|19819.68|19699.68|19819.67|19699.67|19819.88|19699.88|19818.15|19698.15|10
1631502530000|2021-09-13 03:08:50|19819.99|19699.99|19817.53|19697.53|19819.99|19699.99|19816.94|19696.94|10
1631502540000|2021-09-13 03:09:00|19818.43|19698.43|19821.07|19701.07|19821.07|19701.07|19817.81|19697.81|10
1631502550000|2021-09-13 03:09:10|19825.17|19705.17|19838|19718|19838|19718|19825.17|19705.17|9
1631502560000|2021-09-13 03:09:20|19838.36|19718.36|19843.79|19723.79|19843.79|19723.79|19837.68|19717.68|10
1631502570000|2021-09-13 03:09:30|19843.95|19723.95|19844.95|19724.95|19844.95|19724.95|19842.59|19722.59|10
1631502580000|2021-09-13 03:09:40|19844.85|19724.85|19842.85|19722.85|19845.75|19725.75|19842.03|19722.03|10
1631502590000|2021-09-13 03:09:50|19837.77|19717.77|19829.8|19709.8|19837.77|19717.77|19829.8|19709.8|10
1631502600000|2021-09-13 03:10:00|19828.45|19708.45|19830.83|19710.83|19831.71|19711.71|19828.45|19708.45|10
1631502610000|2021-09-13 03:10:10|19829.69|19709.69|19827.35|19707.35|19829.69|19709.69|19827.19|19707.19|9
1631502620000|2021-09-13 03:10:20|19826.76|19706.76|19824.39|19704.39|19826.76|19706.76|19821.43|19701.43|10
1631502630000|2021-09-13 03:10:30|19824.7|19704.7|19824.1|19704.1|19825.39|19705.39|19822.87|19702.87|10
1631502640000|2021-09-13 03:10:40|19823.97|19703.97|19821.18|19701.18|19825.75|19705.75|19821.18|19701.18|10
1631502650000|2021-09-13 03:10:50|19821.34|19701.34|19816.41|19696.41|19821.34|19701.34|19816.41|19696.41|10
1631502660000|2021-09-13 03:11:00|19816.03|19696.03|19808.46|19688.46|19816.14|19696.14|19807.97|19687.97|10
1631502670000|2021-09-13 03:11:10|19808.54|19688.54|19801.9|19681.9|19808.71|19688.71|19801.9|19681.9|10
1631502680000|2021-09-13 03:11:20|19801.77|19681.77|19796.53|19676.53|19801.77|19681.77|19796.53|19676.53|10
1631502690000|2021-09-13 03:11:30|19795.85|19675.85|19793.97|19673.97|19795.96|19675.96|19793.97|19673.97|10
1631502700000|2021-09-13 03:11:40|19793.73|19673.73|19786.76|19666.76|19793.73|19673.73|19786.76|19666.76|10
1631502710000|2021-09-13 03:11:50|19785.34|19665.34|19790.01|19670.01|19790.13|19670.13|19785.31|19665.31|10
1631502720000|2021-09-13 03:12:00|19789.07|19669.07|19782.91|19662.91|19789.07|19669.07|19782.91|19662.91|10
1631502730000|2021-09-13 03:12:10|19781.61|19661.61|19784.08|19664.08|19784.08|19664.08|19781.61|19661.61|10
1631502740000|2021-09-13 03:12:20|19784.24|19664.24|19786.25|19666.25|19786.25|19666.25|19782.42|19662.42|10
1631502750000|2021-09-13 03:12:30|19786.75|19666.75|19793.12|19673.12|19793.63|19673.63|19784.74|19664.74|10
1631502760000|2021-09-13 03:12:40|19793.53|19673.53|19794.81|19674.81|19794.81|19674.81|19793.03|19673.03|10
1631502770000|2021-09-13 03:12:50|19797.11|19677.11|19799.83|19679.83|19799.83|19679.83|19796.91|19676.91|10
1631502780000|2021-09-13 03:13:00|19800.04|19680.04|19795.11|19675.11|19800.24|19680.24|19794.23|19674.23|10
1631502790000|2021-09-13 03:13:10|19795.22|19675.22|19792.51|19672.51|19795.22|19675.22|19792.18|19672.18|10
1631502800000|2021-09-13 03:13:20|19792.01|19672.01|19782.45|19662.45|19792.01|19672.01|19782.25|19662.25|10
1631502810000|2021-09-13 03:13:30|19782.52|19662.52|19781.19|19661.19|19783.01|19663.01|19781.19|19661.19|10
1631502820000|2021-09-13 03:13:40|19781.22|19661.22|19778.17|19658.17|19781.22|19661.22|19778.17|19658.17|9
1631502830000|2021-09-13 03:13:50|19776.06|19656.06|19774.46|19654.46|19776.06|19656.06|19771.76|19651.76|9
1631502840000|2021-09-13 03:14:00|19774.27|19654.27|19773.51|19653.51|19774.27|19654.27|19772.27|19652.27|10
1631502850000|2021-09-13 03:14:10|19773.82|19653.82|19776.93|19656.93|19776.93|19656.93|19773.82|19653.82|9
1631502860000|2021-09-13 03:14:20|19777|19657|19779.24|19659.24|19779.76|19659.76|19777|19657|10
1631502870000|2021-09-13 03:14:30|19779.88|19659.88|19781.46|19661.46|19781.46|19661.46|19779.88|19659.88|10
1631502880000|2021-09-13 03:14:40|19781.53|19661.53|19779.09|19659.09|19781.53|19661.53|19779|19659|10
1631502890000|2021-09-13 03:14:50|19779.42|19659.42|19782.63|19662.63|19782.63|19662.63|19779.42|19659.42|10
1631502900000|2021-09-13 03:15:00|19783.22|19663.22|19780.44|19660.44|19783.44|19663.44|19780.23|19660.23|10
1631502910000|2021-09-13 03:15:10|19779.98|19659.98|19777.94|19657.94|19779.98|19659.98|19777.48|19657.48|10
1631502920000|2021-09-13 03:15:20|19778.22|19658.22|19776.71|19656.71|19778.22|19658.22|19776.71|19656.71|10
1631502930000|2021-09-13 03:15:30|19776.79|19656.79|19782.17|19662.17|19782.75|19662.75|19776.79|19656.79|10
1631502940000|2021-09-13 03:15:40|19782.6|19662.6|19786.59|19666.59|19786.59|19666.59|19782.6|19662.6|10
1631502950000|2021-09-13 03:15:50|19786.58|19666.58|19783.94|19663.94|19788.05|19668.05|19783.33|19663.33|10
1631502960000|2021-09-13 03:16:00|19783.93|19663.93|19783.02|19663.02|19783.93|19663.93|19782.66|19662.66|9
1631502970000|2021-09-13 03:16:10|19782.47|19662.47|19777.81|19657.81|19782.47|19662.47|19777.81|19657.81|10
1631502980000|2021-09-13 03:16:20|19775.23|19655.23|19770.17|19650.17|19775.23|19655.23|19770.14|19650.14|10
1631502990000|2021-09-13 03:16:30|19770.36|19650.36|19769.93|19649.93|19771.79|19651.79|19769.65|19649.65|10
1631503000000|2021-09-13 03:16:40|19770.13|19650.13|19763.65|19643.65|19770.13|19650.13|19763.65|19643.65|10
1631503010000|2021-09-13 03:16:50|19762.89|19642.89|19758.05|19638.05|19763.02|19643.02|19758.05|19638.05|10
1631503020000|2021-09-13 03:17:00|19757.43|19637.43|19754.01|19634.01|19757.43|19637.43|19754.01|19634.01|10
1631503030000|2021-09-13 03:17:10|19753.18|19633.18|19751.59|19631.59|19753.91|19633.91|19751.59|19631.59|10
1631503040000|2021-09-13 03:17:20|19751|19631|19749.72|19629.72|19751.18|19631.18|19749.08|19629.08|10
1631503050000|2021-09-13 03:17:30|19748.75|19628.75|19751.69|19631.69|19752.41|19632.41|19748.75|19628.75|10
1631503060000|2021-09-13 03:17:40|19751.78|19631.78|19752.69|19632.69|19752.69|19632.69|19751.78|19631.78|9
1631503070000|2021-09-13 03:17:50|19753.64|19633.64|19757.28|19637.28|19757.28|19637.28|19753.63|19633.63|10
1631503080000|2021-09-13 03:18:00|19757.33|19637.33|19757.79|19637.79|19758.14|19638.14|19757.16|19637.16|10
1631503090000|2021-09-13 03:18:10|19757.53|19637.53|19751.92|19631.92|19757.53|19637.53|19751.89|19631.89|9
1631503100000|2021-09-13 03:18:20|19751.95|19631.95|19751.99|19631.99|19752.5|19632.5|19751.72|19631.72|10
1631503110000|2021-09-13 03:18:30|19751.24|19631.24|19754.72|19634.72|19754.72|19634.72|19751.24|19631.24|10
1631503120000|2021-09-13 03:18:40|19754.8|19634.8|19759.3|19639.3|19760.07|19640.07|19754.8|19634.8|9
1631503130000|2021-09-13 03:18:50|19759.88|19639.88|19764.75|19644.75|19764.75|19644.75|19759.88|19639.88|10
1631503140000|2021-09-13 03:19:00|19764.72|19644.72|19766.28|19646.28|19766.34|19646.34|19763.63|19643.63|10
1631503150000|2021-09-13 03:19:10|19766.72|19646.72|19773.63|19653.63|19773.63|19653.63|19766.72|19646.72|10
1631503160000|2021-09-13 03:19:20|19773.36|19653.36|19772.71|19652.71|19773.36|19653.36|19772.62|19652.62|8
1631503170000|2021-09-13 03:19:30|19774.06|19654.06|19781.47|19661.47|19781.47|19661.47|19774.06|19654.06|10
1631503180000|2021-09-13 03:19:40|19781.18|19661.18|19786.37|19666.37|19786.37|19666.37|19781.18|19661.18|10
1631503190000|2021-09-13 03:19:50|19786.64|19666.64|19783.51|19663.51|19787.18|19667.18|19783.51|19663.51|10
1631503200000|2021-09-13 03:20:00|19781.65|19661.65|19782|19662|19783.6|19663.6|19781.38|19661.38|9
1631503210000|2021-09-13 03:20:10|19781.88|19661.88|19782.81|19662.81|19782.81|19662.81|19780.33|19660.33|9
1631503220000|2021-09-13 03:20:20|19782.86|19662.86|19783.58|19663.58|19783.64|19663.64|19782.37|19662.37|10
1631503230000|2021-09-13 03:20:30|19783.09|19663.09|19781.42|19661.42|19783.09|19663.09|19781.42|19661.42|10
1631503240000|2021-09-13 03:20:40|19781.4|19661.4|19781.94|19661.94|19782.56|19662.56|19781.4|19661.4|9
1631503250000|2021-09-13 03:20:50|19781.82|19661.82|19782.55|19662.55|19782.7|19662.7|19781.6|19661.6|9
1631503260000|2021-09-13 03:21:00|19782.58|19662.58|19782.62|19662.62|19783.11|19663.11|19782.09|19662.09|10
1631503270000|2021-09-13 03:21:10|19782.54|19662.54|19785.2|19665.2|19785.2|19665.2|19782.54|19662.54|10
1631503280000|2021-09-13 03:21:20|19785.19|19665.19|19787.87|19667.87|19788.46|19668.46|19785.19|19665.19|9
1631503290000|2021-09-13 03:21:30|19788.18|19668.18|19789.47|19669.47|19789.47|19669.47|19787.81|19667.81|10
1631503300000|2021-09-13 03:21:40|19789.37|19669.37|19793.77|19673.77|19793.91|19673.91|19789.31|19669.31|10
1631503310000|2021-09-13 03:21:50|19794.4|19674.4|19816.68|19696.68|19816.68|19696.68|19794.4|19674.4|10
1631503320000|2021-09-13 03:22:00|19820.26|19700.26|19827.7|19707.7|19828.45|19708.45|19820.26|19700.26|10
1631503330000|2021-09-13 03:22:10|19826.77|19706.77|19829.93|19709.93|19831.3|19711.3|19826.63|19706.63|10
1631503340000|2021-09-13 03:22:20|19829.89|19709.89|19833.14|19713.14|19833.92|19713.92|19829.89|19709.89|10
1631503350000|2021-09-13 03:22:30|19833.09|19713.09|19837.15|19717.15|19837.17|19717.17|19833.09|19713.09|10
1631503360000|2021-09-13 03:22:40|19837.18|19717.18|19836.21|19716.21|19837.18|19717.18|19835.24|19715.24|9
1631503370000|2021-09-13 03:22:50|19835.8|19715.8|19831.9|19711.9|19835.8|19715.8|19831.79|19711.79|10
1631503380000|2021-09-13 03:23:00|19831.23|19711.23|19830.78|19710.78|19831.34|19711.34|19830.78|19710.78|10
1631503390000|2021-09-13 03:23:10|19830.73|19710.73|19829.66|19709.66|19830.95|19710.95|19829.66|19709.66|10
1631503400000|2021-09-13 03:23:20|19830.14|19710.14|19830.71|19710.71|19831|19711|19829.99|19709.99|9
1631503410000|2021-09-13 03:23:30|19832.34|19712.34|19833.77|19713.77|19833.77|19713.77|19832.34|19712.34|10
1631503420000|2021-09-13 03:23:40|19833.54|19713.54|19834.1|19714.1|19834.1|19714.1|19831.05|19711.05|9
1631503430000|2021-09-13 03:23:50|19836.02|19716.02|19842.09|19722.09|19842.09|19722.09|19836.02|19716.02|10
1631503440000|2021-09-13 03:24:00|19842.81|19722.81|19858.56|19738.56|19858.56|19738.56|19842.81|19722.81|10
1631503450000|2021-09-13 03:24:10|19862.62|19742.62|19854.77|19734.77|19863.9|19743.9|19854.77|19734.77|10
1631503460000|2021-09-13 03:24:20|19854.91|19734.91|19857.46|19737.46|19857.46|19737.46|19854.91|19734.91|10
1631503470000|2021-09-13 03:24:30|19857.07|19737.07|19857.14|19737.14|19857.98|19737.98|19855.67|19735.67|10
1631503480000|2021-09-13 03:24:40|19857.44|19737.44|19859.94|19739.94|19860.42|19740.42|19857.44|19737.44|10
1631503490000|2021-09-13 03:24:50|19856.23|19736.23|19854.3|19734.3|19856.23|19736.23|19854.19|19734.19|9
1631503500000|2021-09-13 03:25:00|19854.62|19734.62|19858.47|19738.47|19858.68|19738.68|19854.62|19734.62|10
1631503510000|2021-09-13 03:25:10|19860.14|19740.14|19858.18|19738.18|19860.14|19740.14|19858.18|19738.18|10
1631503520000|2021-09-13 03:25:20|19857.85|19737.85|19859.35|19739.35|19859.35|19739.35|19857.05|19737.05|10
1631503530000|2021-09-13 03:25:30|19859.43|19739.43|19856.96|19736.96|19859.95|19739.95|19856.85|19736.85|10
1631503540000|2021-09-13 03:25:40|19857.27|19737.27|19856.06|19736.06|19857.27|19737.27|19856.06|19736.06|10
1631503550000|2021-09-13 03:25:50|19856.22|19736.22|19854.81|19734.81|19856.22|19736.22|19854.18|19734.18|9
1631503560000|2021-09-13 03:26:00|19857.18|19737.18|19854.73|19734.73|19858.94|19738.94|19854.72|19734.72|10
1631503570000|2021-09-13 03:26:10|19854.95|19734.95|19853.52|19733.52|19854.96|19734.96|19852.98|19732.98|10
1631503580000|2021-09-13 03:26:20|19852.44|19732.44|19850.35|19730.35|19852.44|19732.44|19849.96|19729.96|10
1631503590000|2021-09-13 03:26:30|19850.08|19730.08|19848.06|19728.06|19850.08|19730.08|19847.89|19727.89|10
1631503600000|2021-09-13 03:26:40|19847.66|19727.66|19846.13|19726.13|19847.66|19727.66|19846.13|19726.13|9
1631503610000|2021-09-13 03:26:50|19846.16|19726.16|19843.05|19723.05|19846.16|19726.16|19843.05|19723.05|10
1631503620000|2021-09-13 03:27:00|19842.63|19722.63|19839.82|19719.82|19842.63|19722.63|19839.82|19719.82|10
1631503630000|2021-09-13 03:27:10|19840.17|19720.17|19838.84|19718.84|19840.17|19720.17|19838.84|19718.84|10
1631503640000|2021-09-13 03:27:20|19838.9|19718.9|19839.75|19719.75|19840.23|19720.23|19838.82|19718.82|9
1631503650000|2021-09-13 03:27:30|19839.84|19719.84|19837.82|19717.82|19840.57|19720.57|19837.82|19717.82|9
1631503660000|2021-09-13 03:27:40|19837.37|19717.37|19836.45|19716.45|19837.37|19717.37|19834.31|19714.31|9
1631503670000|2021-09-13 03:27:50|19836.22|19716.22|19838.64|19718.64|19839.57|19719.57|19836.22|19716.22|9
1631503680000|2021-09-13 03:28:00|19839.23|19719.23|19835.91|19715.91|19839.9|19719.9|19835.91|19715.91|9
1631503690000|2021-09-13 03:28:10|19834.36|19714.36|19833.16|19713.16|19834.36|19714.36|19833.16|19713.16|10
1631503700000|2021-09-13 03:28:20|19833.11|19713.11|19830.96|19710.96|19833.11|19713.11|19830.96|19710.96|10
1631503710000|2021-09-13 03:28:30|19830.36|19710.36|19821.91|19701.91|19830.36|19710.36|19821.91|19701.91|10
1631503720000|2021-09-13 03:28:40|19821.67|19701.67|19824.91|19704.91|19824.91|19704.91|19821.02|19701.02|10
1631503730000|2021-09-13 03:28:50|19824.78|19704.78|19822.71|19702.71|19824.78|19704.78|19822.45|19702.45|10
1631503740000|2021-09-13 03:29:00|19823.24|19703.24|19817.91|19697.91|19823.44|19703.44|19817.91|19697.91|10
1631503750000|2021-09-13 03:29:10|19818.18|19698.18|19814.38|19694.38|19818.34|19698.34|19814.38|19694.38|9
1631503760000|2021-09-13 03:29:20|19813.71|19693.71|19805.83|19685.83|19813.71|19693.71|19805.83|19685.83|10
1631503770000|2021-09-13 03:29:30|19805.55|19685.55|19801.51|19681.51|19805.55|19685.55|19801.34|19681.34|10
1631503780000|2021-09-13 03:29:40|19801.12|19681.12|19798.16|19678.16|19801.12|19681.12|19798.16|19678.16|10
1631503790000|2021-09-13 03:29:50|19797.29|19677.29|19795.85|19675.85|19797.29|19677.29|19795.56|19675.56|8
1631503800000|2021-09-13 03:30:00|19796.66|19676.66|19795.92|19675.92|19796.66|19676.66|19794.67|19674.67|10
1631503810000|2021-09-13 03:30:10|19797.75|19677.75|19795.83|19675.83|19798.3|19678.3|19795.75|19675.75|10
1631503820000|2021-09-13 03:30:20|19795.4|19675.4|19793.56|19673.56|19795.4|19675.4|19792.34|19672.34|8
1631503830000|2021-09-13 03:30:30|19793.43|19673.43|19789.97|19669.97|19793.43|19673.43|19789.97|19669.97|9
1631503840000|2021-09-13 03:30:40|19789.95|19669.95|19785.87|19665.87|19789.95|19669.95|19785.87|19665.87|10
1631503850000|2021-09-13 03:30:50|19786.77|19666.77|19788.13|19668.13|19788.8|19668.8|19786.42|19666.42|9
1631503860000|2021-09-13 03:31:00|19787.65|19667.65|19779.76|19659.76|19787.65|19667.65|19779.76|19659.76|10
1631503870000|2021-09-13 03:31:10|19779.31|19659.31|19777.32|19657.32|19779.31|19659.31|19777.32|19657.32|10
1631503880000|2021-09-13 03:31:20|19776.43|19656.43|19769.9|19649.9|19776.43|19656.43|19769.9|19649.9|10
1631503890000|2021-09-13 03:31:30|19769.04|19649.04|19769.86|19649.86|19769.86|19649.86|19768.53|19648.53|9
1631503900000|2021-09-13 03:31:40|19770.01|19650.01|19767.29|19647.29|19770.87|19650.87|19765.52|19645.52|10
1631503910000|2021-09-13 03:31:50|19767.5|19647.5|19768.87|19648.87|19768.87|19648.87|19767.5|19647.5|9
1631503920000|2021-09-13 03:32:00|19769.98|19649.98|19769.5|19649.5|19770.4|19650.4|19769.43|19649.43|10
1631503930000|2021-09-13 03:32:10|19768.04|19648.04|19765.01|19645.01|19768.04|19648.04|19764.35|19644.35|9
1631503940000|2021-09-13 03:32:20|19764.84|19644.84|19761.12|19641.12|19764.84|19644.84|19761.12|19641.12|10
1631503950000|2021-09-13 03:32:30|19760.91|19640.91|19756.81|19636.81|19760.91|19640.91|19756.81|19636.81|9
1631503960000|2021-09-13 03:32:40|19756.96|19636.96|19756.32|19636.32|19757.32|19637.32|19755.91|19635.91|10
1631503970000|2021-09-13 03:32:50|19756.89|19636.89|19755.96|19635.96|19757.82|19637.82|19755.96|19635.96|10
1631503980000|2021-09-13 03:33:00|19755.17|19635.17|19760.01|19640.01|19760.01|19640.01|19755.17|19635.17|10
1631503990000|2021-09-13 03:33:10|19760.04|19640.04|19765.53|19645.53|19765.6|19645.6|19760.04|19640.04|10
1631504000000|2021-09-13 03:33:20|19767.06|19647.06|19765.95|19645.95|19767.43|19647.43|19765.63|19645.63|10
1631504010000|2021-09-13 03:33:30|19766.34|19646.34|19769.85|19649.85|19769.85|19649.85|19766.34|19646.34|10
1631504020000|2021-09-13 03:33:40|19769.95|19649.95|19766.6|19646.6|19769.95|19649.95|19765.91|19645.91|10
1631504030000|2021-09-13 03:33:50|19766.5|19646.5|19765.52|19645.52|19766.5|19646.5|19764.02|19644.02|10
1631504040000|2021-09-13 03:34:00|19765.75|19645.75|19767.3|19647.3|19767.3|19647.3|19765.75|19645.75|9
1631504050000|2021-09-13 03:34:10|19767.06|19647.06|19766.82|19646.82|19767.64|19647.64|19766.67|19646.67|10
1631504060000|2021-09-13 03:34:20|19765.94|19645.94|19762.98|19642.98|19765.94|19645.94|19762.98|19642.98|10
1631504070000|2021-09-13 03:34:30|19762.97|19642.97|19766.95|19646.95|19766.95|19646.95|19762.97|19642.97|10
1631504080000|2021-09-13 03:34:40|19767.07|19647.07|19772.75|19652.75|19772.75|19652.75|19767.07|19647.07|10
1631504090000|2021-09-13 03:34:50|19774.04|19654.04|19780.67|19660.67|19780.67|19660.67|19774.04|19654.04|10
1631504100000|2021-09-13 03:35:00|19781.62|19661.62|19782.91|19662.91|19784.02|19664.02|19781.62|19661.62|10
1631504110000|2021-09-13 03:35:10|19782.89|19662.89|19782.26|19662.26|19784.44|19664.44|19782.26|19662.26|10
1631504120000|2021-09-13 03:35:20|19780.22|19660.22|19773.38|19653.38|19780.22|19660.22|19772.83|19652.83|10
1631504130000|2021-09-13 03:35:30|19772.64|19652.64|19768.91|19648.91|19772.64|19652.64|19768.74|19648.74|10
1631504140000|2021-09-13 03:35:40|19768.57|19648.57|19760.93|19640.93|19768.57|19648.57|19760.93|19640.93|10
1631504150000|2021-09-13 03:35:50|19760.04|19640.04|19756.85|19636.85|19760.94|19640.94|19756.85|19636.85|10
1631504160000|2021-09-13 03:36:00|19756.44|19636.44|19756.49|19636.49|19756.49|19636.49|19754.75|19634.75|10
1631504170000|2021-09-13 03:36:10|19755.02|19635.02|19758.62|19638.62|19759.18|19639.18|19755.02|19635.02|10
1631504180000|2021-09-13 03:36:20|19757.54|19637.54|19757.64|19637.64|19758.67|19638.67|19757.54|19637.54|9
1631504190000|2021-09-13 03:36:30|19758.34|19638.34|19760.74|19640.74|19760.77|19640.77|19758.34|19638.34|10
1631504200000|2021-09-13 03:36:40|19762.41|19642.41|19762.13|19642.13|19762.41|19642.41|19761.83|19641.83|9
1631504210000|2021-09-13 03:36:50|19761.62|19641.62|19765.59|19645.59|19765.94|19645.94|19761.3|19641.3|10
1631504220000|2021-09-13 03:37:00|19765.7|19645.7|19783.69|19663.69|19783.69|19663.69|19765.7|19645.7|9
1631504230000|2021-09-13 03:37:10|19783.24|19663.24|19784.1|19664.1|19784.1|19664.1|19781.57|19661.57|10
1631504240000|2021-09-13 03:37:20|19784.38|19664.38|19786.83|19666.83|19787.78|19667.78|19784.38|19664.38|10
1631504250000|2021-09-13 03:37:30|19786.76|19666.76|19781.38|19661.38|19786.76|19666.76|19781.38|19661.38|10
1631504260000|2021-09-13 03:37:40|19781.44|19661.44|19785.12|19665.12|19785.12|19665.12|19780.9|19660.9|8
1631504270000|2021-09-13 03:37:50|19785.64|19665.64|19790.28|19670.28|19790.61|19670.61|19785.64|19665.64|10
1631504280000|2021-09-13 03:38:00|19789.98|19669.98|19788.79|19668.79|19790.51|19670.51|19788.79|19668.79|10
1631504290000|2021-09-13 03:38:10|19788.4|19668.4|19782.18|19662.18|19788.4|19668.4|19782.18|19662.18|9
1631504300000|2021-09-13 03:38:20|19782.22|19662.22|19780.16|19660.16|19782.75|19662.75|19779.74|19659.74|10
1631504310000|2021-09-13 03:38:30|19779.34|19659.34|19778.48|19658.48|19779.35|19659.35|19778.48|19658.48|10
1631504320000|2021-09-13 03:38:40|19777.67|19657.67|19776.19|19656.19|19777.67|19657.67|19775.8|19655.8|8
1631504330000|2021-09-13 03:38:50|19776.45|19656.45|19771.23|19651.23|19776.45|19656.45|19771.23|19651.23|9
1631504340000|2021-09-13 03:39:00|19770.91|19650.91|19768.01|19648.01|19771.11|19651.11|19768.01|19648.01|10
1631504350000|2021-09-13 03:39:10|19768.85|19648.85|19766.68|19646.68|19768.85|19648.85|19766.13|19646.13|10
1631504360000|2021-09-13 03:39:20|19766.49|19646.49|19764.9|19644.9|19766.81|19646.81|19764.9|19644.9|9
1631504370000|2021-09-13 03:39:30|19763.28|19643.28|19764.61|19644.61|19765.09|19645.09|19763.04|19643.04|10
1631504380000|2021-09-13 03:39:40|19764.54|19644.54|19763.72|19643.72|19765.67|19645.67|19763.45|19643.45|10
1631504390000|2021-09-13 03:39:50|19763.97|19643.97|19767.05|19647.05|19767.05|19647.05|19763.35|19643.35|10
1631504400000|2021-09-13 03:40:00|19768.86|19648.86|19769.56|19649.56|19770.65|19650.65|19767.11|19647.11|10
1631504410000|2021-09-13 03:40:10|19769.46|19649.46|19772.82|19652.82|19772.82|19652.82|19769.46|19649.46|10
1631504420000|2021-09-13 03:40:20|19772.94|19652.94|19775.23|19655.23|19775.23|19655.23|19772.89|19652.89|10
1631504430000|2021-09-13 03:40:30|19775.47|19655.47|19771.24|19651.24|19775.47|19655.47|19771.14|19651.14|10
1631504440000|2021-09-13 03:40:40|19769.9|19649.9|19762.75|19642.75|19769.9|19649.9|19762.75|19642.75|10
1631504450000|2021-09-13 03:40:50|19762.88|19642.88|19763.5|19643.5|19763.5|19643.5|19762.6|19642.6|10
1631504460000|2021-09-13 03:41:00|19762.88|19642.88|19761.79|19641.79|19763.2|19643.2|19761.41|19641.41|9
1631504470000|2021-09-13 03:41:10|19762.17|19642.17|19763.22|19643.22|19763.22|19643.22|19762.17|19642.17|10
1631504480000|2021-09-13 03:41:20|19762.81|19642.81|19760.75|19640.75|19762.81|19642.81|19760.75|19640.75|10
1631504490000|2021-09-13 03:41:30|19760.84|19640.84|19759.44|19639.44|19760.92|19640.92|19759.44|19639.44|10
1631504500000|2021-09-13 03:41:40|19759.28|19639.28|19757.32|19637.32|19759.43|19639.43|19756.89|19636.89|10
1631504510000|2021-09-13 03:41:50|19756.92|19636.92|19755.65|19635.65|19756.92|19636.92|19755.34|19635.34|10
1631504520000|2021-09-13 03:42:00|19755.17|19635.17|19754.57|19634.57|19755.88|19635.88|19754.55|19634.55|10
1631504530000|2021-09-13 03:42:10|19754.8|19634.8|19748.01|19628.01|19754.8|19634.8|19748.01|19628.01|10
1631504540000|2021-09-13 03:42:20|19747.4|19627.4|19745.76|19625.76|19747.65|19627.65|19744.16|19624.16|10
1631504550000|2021-09-13 03:42:30|19745.53|19625.53|19743.27|19623.27|19745.79|19625.79|19743.27|19623.27|10
1631504560000|2021-09-13 03:42:40|19742.87|19622.87|19740.87|19620.87|19743.75|19623.75|19740.68|19620.68|10
1631504570000|2021-09-13 03:42:50|19740.97|19620.97|19738.09|19618.09|19741.12|19621.12|19737.92|19617.92|10
1631504580000|2021-09-13 03:43:00|19737.78|19617.78|19737.99|19617.99|19738.48|19618.48|19736.36|19616.36|10
1631504590000|2021-09-13 03:43:10|19738.21|19618.21|19737.59|19617.59|19739.06|19619.06|19737.46|19617.46|10
1631504600000|2021-09-13 03:43:20|19737.51|19617.51|19735.62|19615.62|19737.51|19617.51|19735.31|19615.31|10
1631504610000|2021-09-13 03:43:30|19735.51|19615.51|19733.83|19613.83|19735.75|19615.75|19733.83|19613.83|9
1631504620000|2021-09-13 03:43:40|19733.49|19613.49|19731.88|19611.88|19733.49|19613.49|19731.88|19611.88|10
1631504630000|2021-09-13 03:43:50|19732.93|19612.93|19730.21|19610.21|19732.93|19612.93|19730.21|19610.21|10
1631504640000|2021-09-13 03:44:00|19730.15|19610.15|19727.1|19607.1|19730.15|19610.15|19727.1|19607.1|10
1631504650000|2021-09-13 03:44:10|19723.41|19603.41|19716.22|19596.22|19723.41|19603.41|19716.22|19596.22|10
1631504660000|2021-09-13 03:44:20|19714.34|19594.34|19706.6|19586.6|19714.34|19594.34|19706.6|19586.6|10
1631504670000|2021-09-13 03:44:30|19703.33|19583.33|19701.73|19581.73|19704.32|19584.32|19701.14|19581.14|10
1631504680000|2021-09-13 03:44:40|19701.8|19581.8|19700.35|19580.35|19701.96|19581.96|19700.21|19580.21|10
1631504690000|2021-09-13 03:44:50|19696.78|19576.78|19697.06|19577.06|19698.43|19578.43|19696.78|19576.78|10
1631504700000|2021-09-13 03:45:00|19697.19|19577.19|19690.67|19570.67|19697.19|19577.19|19690.67|19570.67|10
1631504710000|2021-09-13 03:45:10|19691.88|19571.88|19696.06|19576.06|19696.43|19576.43|19691.88|19571.88|10
1631504720000|2021-09-13 03:45:20|19696.34|19576.34|19707.94|19587.94|19707.94|19587.94|19696.34|19576.34|10
1631504730000|2021-09-13 03:45:30|19707.97|19587.97|19708.93|19588.93|19711.68|19591.68|19707.97|19587.97|10
1631504740000|2021-09-13 03:45:40|19709.56|19589.56|19716.94|19596.94|19717.01|19597.01|19709.56|19589.56|10
1631504750000|2021-09-13 03:45:50|19717.17|19597.17|19719.23|19599.23|19721|19601|19715.8|19595.8|10
1631504760000|2021-09-13 03:46:00|19718.64|19598.64|19720.7|19600.7|19720.7|19600.7|19716.39|19596.39|10
1631504770000|2021-09-13 03:46:10|19721.28|19601.28|19722.72|19602.72|19723.09|19603.09|19721.28|19601.28|10
1631504780000|2021-09-13 03:46:20|19722.98|19602.98|19726.19|19606.19|19727.38|19607.38|19722.98|19602.98|10
1631504790000|2021-09-13 03:46:30|19726.12|19606.12|19727.46|19607.46|19727.99|19607.99|19725.78|19605.78|10
1631504800000|2021-09-13 03:46:40|19727.26|19607.26|19731.42|19611.42|19731.42|19611.42|19727.26|19607.26|10
1631504810000|2021-09-13 03:46:50|19731.32|19611.32|19732.4|19612.4|19734.18|19614.18|19731.32|19611.32|10
1631504820000|2021-09-13 03:47:00|19732.51|19612.51|19732.22|19612.22|19733.04|19613.04|19731.74|19611.74|10
1631504830000|2021-09-13 03:47:10|19732.67|19612.67|19726.01|19606.01|19732.67|19612.67|19726.01|19606.01|9
1631504840000|2021-09-13 03:47:20|19726.02|19606.02|19719.13|19599.13|19726.02|19606.02|19719.13|19599.13|10
1631504850000|2021-09-13 03:47:30|19716.93|19596.93|19712.57|19592.57|19716.93|19596.93|19711.74|19591.74|10
1631504860000|2021-09-13 03:47:40|19711.85|19591.85|19709.79|19589.79|19711.85|19591.85|19708.77|19588.77|10
1631504870000|2021-09-13 03:47:50|19710.22|19590.22|19708.67|19588.67|19711.14|19591.14|19708.67|19588.67|10
1631504880000|2021-09-13 03:48:00|19708.49|19588.49|19707.76|19587.76|19708.49|19588.49|19706.55|19586.55|10
1631504890000|2021-09-13 03:48:10|19705.67|19585.67|19705.58|19585.58|19705.86|19585.86|19704.58|19584.58|9
1631504900000|2021-09-13 03:48:20|19704.98|19584.98|19708.62|19588.62|19708.62|19588.62|19704.98|19584.98|10
1631504910000|2021-09-13 03:48:30|19708.56|19588.56|19709.75|19589.75|19709.88|19589.88|19708.52|19588.52|10
1631504920000|2021-09-13 03:48:40|19709.84|19589.84|19715.35|19595.35|19715.35|19595.35|19709.84|19589.84|10
1631504930000|2021-09-13 03:48:50|19715.8|19595.8|19717.53|19597.53|19717.53|19597.53|19714.77|19594.77|10
1631504940000|2021-09-13 03:49:00|19718.55|19598.55|19719.71|19599.71|19720.4|19600.4|19718.55|19598.55|9
1631504950000|2021-09-13 03:49:10|19719.58|19599.58|19716.01|19596.01|19719.73|19599.73|19716.01|19596.01|9
1631504960000|2021-09-13 03:49:20|19715.59|19595.59|19714.37|19594.37|19715.59|19595.59|19713.7|19593.7|9
1631504970000|2021-09-13 03:49:30|19714.66|19594.66|19716.64|19596.64|19716.81|19596.81|19714.66|19594.66|10
1631504980000|2021-09-13 03:49:40|19717.54|19597.54|19733.03|19613.03|19733.03|19613.03|19717.54|19597.54|10
1631504990000|2021-09-13 03:49:50|19732.71|19612.71|19743.72|19623.72|19743.72|19623.72|19732.71|19612.71|10
1631505000000|2021-09-13 03:50:00|19743.03|19623.03|19757.14|19637.14|19757.14|19637.14|19743.03|19623.03|10
1631505010000|2021-09-13 03:50:10|19756.28|19636.28|19754.2|19634.2|19757.26|19637.26|19754.2|19634.2|10
1631505020000|2021-09-13 03:50:20|19753.73|19633.73|19751.45|19631.45|19755.06|19635.06|19751.45|19631.45|10
1631505030000|2021-09-13 03:50:30|19751.77|19631.77|19755.91|19635.91|19755.91|19635.91|19750.29|19630.29|10
1631505040000|2021-09-13 03:50:40|19755.75|19635.75|19758.8|19638.8|19759.27|19639.27|19755.75|19635.75|9
1631505050000|2021-09-13 03:50:50|19758.91|19638.91|19756.16|19636.16|19759.66|19639.66|19756.16|19636.16|9
1631505060000|2021-09-13 03:51:00|19756.46|19636.46|19758.71|19638.71|19758.71|19638.71|19753.63|19633.63|10
1631505070000|2021-09-13 03:51:10|19761.95|19641.95|19763.53|19643.53|19764.1|19644.1|19761.9|19641.9|10
1631505080000|2021-09-13 03:51:20|19763.32|19643.32|19760.36|19640.36|19763.32|19643.32|19760.36|19640.36|10
1631505090000|2021-09-13 03:51:30|19760.02|19640.02|19760.25|19640.25|19760.55|19640.55|19758.93|19638.93|10
1631505100000|2021-09-13 03:51:40|19760.18|19640.18|19762.83|19642.83|19762.83|19642.83|19760.14|19640.14|10
1631505110000|2021-09-13 03:51:50|19763.47|19643.47|19763.12|19643.12|19765.42|19645.42|19762.68|19642.68|10
1631505120000|2021-09-13 03:52:00|19763.05|19643.05|19760.23|19640.23|19763.05|19643.05|19759.9|19639.9|9
1631505130000|2021-09-13 03:52:10|19760.56|19640.56|19760.65|19640.65|19761.62|19641.62|19760.42|19640.42|10
1631505140000|2021-09-13 03:52:20|19760.21|19640.21|19758.36|19638.36|19760.72|19640.72|19758.36|19638.36|10
1631505150000|2021-09-13 03:52:30|19758.45|19638.45|19755.99|19635.99|19758.45|19638.45|19755.99|19635.99|10
1631505160000|2021-09-13 03:52:40|19755.72|19635.72|19753.99|19633.99|19755.75|19635.75|19753.95|19633.95|9
1631505170000|2021-09-13 03:52:50|19753.6|19633.6|19749.27|19629.27|19753.6|19633.6|19749.2|19629.2|10
1631505180000|2021-09-13 03:53:00|19749.23|19629.23|19746.37|19626.37|19749.23|19629.23|19746.37|19626.37|8
1631505190000|2021-09-13 03:53:10|19746.43|19626.43|19748.93|19628.93|19748.93|19628.93|19746.43|19626.43|9
1631505200000|2021-09-13 03:53:20|19747.62|19627.62|19747.8|19627.8|19748.31|19628.31|19747.62|19627.62|7
1631505210000|2021-09-13 03:53:30|19747.52|19627.52|19746.9|19626.9|19747.98|19627.98|19746.9|19626.9|10
1631505220000|2021-09-13 03:53:40|19746.8|19626.8|19739.11|19619.11|19746.8|19626.8|19739.11|19619.11|10
1631505230000|2021-09-13 03:53:50|19738.67|19618.67|19731.96|19611.96|19738.67|19618.67|19731.96|19611.96|10
1631505240000|2021-09-13 03:54:00|19730.66|19610.66|19731.41|19611.41|19732.06|19612.06|19728.91|19608.91|10
1631505250000|2021-09-13 03:54:10|19731.4|19611.4|19728.35|19608.35|19731.4|19611.4|19728.31|19608.31|10
1631505260000|2021-09-13 03:54:20|19727.61|19607.61|19724.7|19604.7|19727.61|19607.61|19724.7|19604.7|9
1631505270000|2021-09-13 03:54:30|19723.97|19603.97|19717.69|19597.69|19724.19|19604.19|19717.69|19597.69|10
1631505280000|2021-09-13 03:54:40|19716.96|19596.96|19715.04|19595.04|19717.3|19597.3|19715.04|19595.04|10
1631505290000|2021-09-13 03:54:50|19715.19|19595.19|19716.88|19596.88|19716.88|19596.88|19714.09|19594.09|10
1631505300000|2021-09-13 03:55:00|19717.51|19597.51|19718.06|19598.06|19718.9|19598.9|19717.41|19597.41|10
1631505310000|2021-09-13 03:55:10|19716.14|19596.14|19705.18|19585.18|19716.14|19596.14|19705.18|19585.18|10
1631505320000|2021-09-13 03:55:20|19701.76|19581.76|19697.69|19577.69|19702.15|19582.15|19697.69|19577.69|10
1631505330000|2021-09-13 03:55:30|19697.39|19577.39|19690.83|19570.83|19697.39|19577.39|19690.83|19570.83|10
1631505340000|2021-09-13 03:55:40|19690.45|19570.45|19671.79|19551.79|19690.45|19570.45|19671.79|19551.79|10
1631505350000|2021-09-13 03:55:50|19674.28|19554.28|19671.77|19551.77|19676.3|19556.3|19671.77|19551.77|9
1631505360000|2021-09-13 03:56:00|19671.15|19551.15|19665.57|19545.57|19671.15|19551.15|19665.57|19545.57|10
1631505370000|2021-09-13 03:56:10|19665.49|19545.49|19664|19544|19665.51|19545.51|19664|19544|10
1631505380000|2021-09-13 03:56:20|19661.57|19541.57|19647.46|19527.46|19661.57|19541.57|19647.31|19527.31|10
1631505390000|2021-09-13 03:56:30|19646.75|19526.75|19640.56|19520.56|19646.75|19526.75|19640.56|19520.56|10
1631505400000|2021-09-13 03:56:40|19636.78|19516.78|19628.04|19508.04|19636.78|19516.78|19627.78|19507.78|10
1631505410000|2021-09-13 03:56:50|19628.66|19508.66|19627.51|19507.51|19628.66|19508.66|19627.51|19507.51|10
1631505420000|2021-09-13 03:57:00|19627.01|19507.01|19622.82|19502.82|19627.01|19507.01|19621.81|19501.81|10
1631505430000|2021-09-13 03:57:10|19620.29|19500.29|19611.39|19491.39|19620.29|19500.29|19611.39|19491.39|10
1631505440000|2021-09-13 03:57:20|19610.76|19490.76|19607.73|19487.73|19611.08|19491.08|19606.92|19486.92|10
1631505450000|2021-09-13 03:57:30|19607.33|19487.33|19612.8|19492.8|19612.8|19492.8|19607.33|19487.33|10
1631505460000|2021-09-13 03:57:40|19612.76|19492.76|19621.67|19501.67|19621.67|19501.67|19612.76|19492.76|10
1631505470000|2021-09-13 03:57:50|19622.08|19502.08|19626.68|19506.68|19626.68|19506.68|19622.08|19502.08|10
1631505480000|2021-09-13 03:58:00|19626.82|19506.82|19631.07|19511.07|19631.51|19511.51|19626.82|19506.82|10
1631505490000|2021-09-13 03:58:10|19632.8|19512.8|19630.35|19510.35|19632.8|19512.8|19629.6|19509.6|10
1631505500000|2021-09-13 03:58:20|19631.13|19511.13|19632.05|19512.05|19632.64|19512.64|19630.87|19510.87|10
1631505510000|2021-09-13 03:58:30|19632.58|19512.58|19637.55|19517.55|19637.55|19517.55|19632.58|19512.58|10
1631505520000|2021-09-13 03:58:40|19637.64|19517.64|19630.99|19510.99|19637.64|19517.64|19630.99|19510.99|10
1631505530000|2021-09-13 03:58:50|19630.42|19510.42|19631.76|19511.76|19631.79|19511.79|19629.43|19509.43|10
1631505540000|2021-09-13 03:59:00|19632.05|19512.05|19627.78|19507.78|19632.05|19512.05|19627.4|19507.4|10
1631505550000|2021-09-13 03:59:10|19628.25|19508.25|19632.07|19512.07|19632.53|19512.53|19628.25|19508.25|10
1631505560000|2021-09-13 03:59:20|19632.39|19512.39|19618.98|19498.98|19633.01|19513.01|19618.98|19498.98|10
1631505570000|2021-09-13 03:59:30|19619.63|19499.63|19556.11|19436.11|19619.63|19499.63|19556.11|19436.11|10
1631505580000|2021-09-13 03:59:40|19554.33|19434.33|19533.25|19413.25|19555.28|19435.28|19531.97|19411.97|10
1631505590000|2021-09-13 03:59:50|19532.69|19412.69|19525.21|19405.21|19532.69|19412.69|19524.52|19404.52|9
1631505600000|2021-09-13 04:00:00|19525.79|19405.79|19527.61|19407.61|19528.88|19408.88|19525.17|19405.17|10
1631505610000|2021-09-13 04:00:10|19527.15|19407.15|19518.76|19398.76|19527.15|19407.15|19518.76|19398.76|10
1631505620000|2021-09-13 04:00:20|19519.54|19399.54|19519.57|19399.57|19520.79|19400.79|19518.33|19398.33|10
1631505630000|2021-09-13 04:00:30|19518.61|19398.61|19515.93|19395.93|19518.61|19398.61|19514.83|19394.83|10
1631505640000|2021-09-13 04:00:40|19514.78|19394.78|19524.87|19404.87|19524.87|19404.87|19514.78|19394.78|10
1631505650000|2021-09-13 04:00:50|19525.8|19405.8|19540.81|19420.81|19540.81|19420.81|19525.8|19405.8|10
1631505660000|2021-09-13 04:01:00|19541.6|19421.6|19552.23|19432.23|19552.62|19432.62|19541.39|19421.39|10
1631505670000|2021-09-13 04:01:10|19551.85|19431.85|19558.29|19438.29|19558.29|19438.29|19551.71|19431.71|10
1631505680000|2021-09-13 04:01:20|19557.66|19437.66|19565.79|19445.79|19565.79|19445.79|19557.66|19437.66|9
1631505690000|2021-09-13 04:01:30|19566.04|19446.04|19579.58|19459.58|19579.58|19459.58|19566.04|19446.04|10
1631505700000|2021-09-13 04:01:40|19579.16|19459.16|19577.37|19457.37|19579.32|19459.32|19577.37|19457.37|10
1631505710000|2021-09-13 04:01:50|19576.65|19456.65|19573.58|19453.58|19576.65|19456.65|19573.58|19453.58|9
1631505720000|2021-09-13 04:02:00|19574.91|19454.91|19569.81|19449.81|19574.91|19454.91|19569.81|19449.81|10
1631505730000|2021-09-13 04:02:10|19568.26|19448.26|19546.94|19426.94|19568.26|19448.26|19546.94|19426.94|10
1631505740000|2021-09-13 04:02:20|19544.39|19424.39|19539.16|19419.16|19544.39|19424.39|19536.91|19416.91|10
1631505750000|2021-09-13 04:02:30|19538.87|19418.87|19542.13|19422.13|19542.13|19422.13|19538.1|19418.1|10
1631505760000|2021-09-13 04:02:40|19541.98|19421.98|19543.29|19423.29|19544.17|19424.17|19538.07|19418.07|10
1631505770000|2021-09-13 04:02:50|19543.56|19423.56|19545.11|19425.11|19545.11|19425.11|19539.69|19419.69|10
1631505780000|2021-09-13 04:03:00|19546.95|19426.95|19552.08|19432.08|19552.08|19432.08|19546.95|19426.95|10
1631505790000|2021-09-13 04:03:10|19552.72|19432.72|19557.67|19437.67|19557.67|19437.67|19550.84|19430.84|10
1631505800000|2021-09-13 04:03:20|19558.99|19438.99|19578.18|19458.18|19578.18|19458.18|19558.99|19438.99|10
1631505810000|2021-09-13 04:03:30|19579.46|19459.46|19590.51|19470.51|19590.51|19470.51|19579.46|19459.46|10
1631505820000|2021-09-13 04:03:40|19590.64|19470.64|19594.77|19474.77|19595.36|19475.36|19590.64|19470.64|10
1631505830000|2021-09-13 04:03:50|19596.51|19476.51|19605.12|19485.12|19605.12|19485.12|19596.11|19476.11|10
1631505840000|2021-09-13 04:04:00|19605.63|19485.63|19613.11|19493.11|19613.54|19493.54|19605.63|19485.63|10
1631505850000|2021-09-13 04:04:10|19614.61|19494.61|19612.44|19492.44|19615.09|19495.09|19612.44|19492.44|10
1631505860000|2021-09-13 04:04:20|19612.06|19492.06|19613.1|19493.1|19615.53|19495.53|19611.9|19491.9|9
1631505870000|2021-09-13 04:04:30|19613.61|19493.61|19618.09|19498.09|19618.09|19498.09|19613.61|19493.61|9
1631505880000|2021-09-13 04:04:40|19618.27|19498.27|19626.17|19506.17|19626.17|19506.17|19618.14|19498.14|10
1631505890000|2021-09-13 04:04:50|19626.14|19506.14|19634.4|19514.4|19634.4|19514.4|19626.14|19506.14|10
1631505900000|2021-09-13 04:05:00|19635.64|19515.64|19635.84|19515.84|19636.94|19516.94|19635.64|19515.64|10
1631505910000|2021-09-13 04:05:10|19636.02|19516.02|19632.58|19512.58|19636.9|19516.9|19632.39|19512.39|10
1631505920000|2021-09-13 04:05:20|19632.67|19512.67|19634.07|19514.07|19634.07|19514.07|19631.74|19511.74|10
1631505930000|2021-09-13 04:05:30|19635.32|19515.32|19635.48|19515.48|19635.92|19515.92|19634.13|19514.13|10
1631505940000|2021-09-13 04:05:40|19636.12|19516.12|19633.23|19513.23|19636.82|19516.82|19632.87|19512.87|9
1631505950000|2021-09-13 04:05:50|19633.28|19513.28|19632.92|19512.92|19634.54|19514.54|19632.92|19512.92|9
1631505960000|2021-09-13 04:06:00|19633.71|19513.71|19634.23|19514.23|19634.23|19514.23|19632.06|19512.06|9
1631505970000|2021-09-13 04:06:10|19634.81|19514.81|19639.69|19519.69|19639.69|19519.69|19634.65|19514.65|10
1631505980000|2021-09-13 04:06:20|19638.44|19518.44|19641.53|19521.53|19641.53|19521.53|19638.44|19518.44|10
1631505990000|2021-09-13 04:06:30|19641.35|19521.35|19643.46|19523.46|19643.46|19523.46|19640.06|19520.06|10
1631506000000|2021-09-13 04:06:40|19645.12|19525.12|19649.89|19529.89|19649.89|19529.89|19645.12|19525.12|10
1631506010000|2021-09-13 04:06:50|19649.57|19529.57|19650.95|19530.95|19651.47|19531.47|19649.57|19529.57|10
1631506020000|2021-09-13 04:07:00|19650.18|19530.18|19651.42|19531.42|19651.42|19531.42|19649.5|19529.5|10
1631506030000|2021-09-13 04:07:10|19649.29|19529.29|19648.28|19528.28|19650.88|19530.88|19648.28|19528.28|10
1631506040000|2021-09-13 04:07:20|19648.32|19528.32|19643.43|19523.43|19648.32|19528.32|19643.43|19523.43|10
1631506050000|2021-09-13 04:07:30|19642.71|19522.71|19644.1|19524.1|19645.03|19525.03|19642.71|19522.71|10
1631506060000|2021-09-13 04:07:40|19644.06|19524.06|19638.35|19518.35|19644.06|19524.06|19638.35|19518.35|10
1631506070000|2021-09-13 04:07:50|19638.22|19518.22|19641.12|19521.12|19641.12|19521.12|19636.85|19516.85|10
1631506080000|2021-09-13 04:08:00|19640.89|19520.89|19638.39|19518.39|19640.89|19520.89|19638.39|19518.39|10
1631506090000|2021-09-13 04:08:10|19637.95|19517.95|19641.25|19521.25|19641.25|19521.25|19637.21|19517.21|10
1631506100000|2021-09-13 04:08:20|19641.8|19521.8|19643.03|19523.03|19643.38|19523.38|19641.8|19521.8|10
1631506110000|2021-09-13 04:08:30|19643.15|19523.15|19636.52|19516.52|19643.43|19523.43|19636.52|19516.52|10
1631506120000|2021-09-13 04:08:40|19636.65|19516.65|19635.6|19515.6|19636.65|19516.65|19634.75|19514.75|10
1631506130000|2021-09-13 04:08:50|19635.26|19515.26|19632.48|19512.48|19635.72|19515.72|19632.48|19512.48|10
1631506140000|2021-09-13 04:09:00|19631.68|19511.68|19621.74|19501.74|19631.68|19511.68|19621.74|19501.74|10
1631506150000|2021-09-13 04:09:10|19621.08|19501.08|19614.03|19494.03|19621.08|19501.08|19614.03|19494.03|10
1631506160000|2021-09-13 04:09:20|19614.42|19494.42|19610.04|19490.04|19614.42|19494.42|19610.01|19490.01|10
1631506170000|2021-09-13 04:09:30|19610.13|19490.13|19592.9|19472.9|19610.13|19490.13|19592.9|19472.9|10
1631506180000|2021-09-13 04:09:40|19589.79|19469.79|19591.12|19471.12|19592.57|19472.57|19588.97|19468.97|10
1631506190000|2021-09-13 04:09:50|19589.72|19469.72|19587.33|19467.33|19590.06|19470.06|19587.33|19467.33|10
1631506200000|2021-09-13 04:10:00|19586.44|19466.44|19584.36|19464.36|19589.23|19469.23|19584.36|19464.36|10
1631506210000|2021-09-13 04:10:10|19584.09|19464.09|19576.71|19456.71|19584.09|19464.09|19576.71|19456.71|8
1631506220000|2021-09-13 04:10:20|19576.07|19456.07|19562.99|19442.99|19576.07|19456.07|19562.99|19442.99|9
1631506230000|2021-09-13 04:10:30|19561.84|19441.84|19559.96|19439.96|19562.09|19442.09|19559.96|19439.96|10
1631506240000|2021-09-13 04:10:40|19560.03|19440.03|19561.44|19441.44|19562.8|19442.8|19559.91|19439.91|10
1631506250000|2021-09-13 04:10:50|19561.95|19441.95|19560.28|19440.28|19561.95|19441.95|19560.28|19440.28|10
1631506260000|2021-09-13 04:11:00|19561.01|19441.01|19563.93|19443.93|19563.93|19443.93|19559.94|19439.94|10
1631506270000|2021-09-13 04:11:10|19563.66|19443.66|19565.8|19445.8|19567.32|19447.32|19563.66|19443.66|10
1631506280000|2021-09-13 04:11:20|19565.7|19445.7|19567.77|19447.77|19567.77|19447.77|19565.57|19445.57|10
1631506290000|2021-09-13 04:11:30|19569.32|19449.32|19579.22|19459.22|19579.22|19459.22|19569.32|19449.32|10
1631506300000|2021-09-13 04:11:40|19580.62|19460.62|19587.45|19467.45|19588.21|19468.21|19580.62|19460.62|10
1631506310000|2021-09-13 04:11:50|19586.83|19466.83|19595.42|19475.42|19595.48|19475.48|19586.83|19466.83|10
1631506320000|2021-09-13 04:12:00|19595.98|19475.98|19604.14|19484.14|19604.14|19484.14|19595.98|19475.98|10
1631506330000|2021-09-13 04:12:10|19603.88|19483.88|19595.8|19475.8|19604.04|19484.04|19595.8|19475.8|10
1631506340000|2021-09-13 04:12:20|19593.93|19473.93|19584.52|19464.52|19593.93|19473.93|19584.47|19464.47|10
1631506350000|2021-09-13 04:12:30|19584.29|19464.29|19580.95|19460.95|19584.29|19464.29|19580.95|19460.95|10
1631506360000|2021-09-13 04:12:40|19579.12|19459.12|19584.67|19464.67|19584.67|19464.67|19578.38|19458.38|10
1631506370000|2021-09-13 04:12:50|19584.57|19464.57|19579.4|19459.4|19586.46|19466.46|19578.93|19458.93|10
1631506380000|2021-09-13 04:13:00|19578.35|19458.35|19571.05|19451.05|19578.77|19458.77|19571.05|19451.05|10
1631506390000|2021-09-13 04:13:10|19570.81|19450.81|19558.51|19438.51|19570.81|19450.81|19558.51|19438.51|10
1631506400000|2021-09-13 04:13:20|19557.9|19437.9|19550.45|19430.45|19558.26|19438.26|19550.45|19430.45|10
1631506410000|2021-09-13 04:13:30|19548.3|19428.3|19535.45|19415.45|19549.26|19429.26|19535.45|19415.45|10
1631506420000|2021-09-13 04:13:40|19533.94|19413.94|19535.83|19415.83|19537.92|19417.92|19533.94|19413.94|10
1631506430000|2021-09-13 04:13:50|19536.29|19416.29|19535.06|19415.06|19537.84|19417.84|19532.58|19412.58|10
1631506440000|2021-09-13 04:14:00|19536|19416|19541.98|19421.98|19542.25|19422.25|19536|19416|10
1631506450000|2021-09-13 04:14:10|19541.81|19421.81|19531.76|19411.76|19541.81|19421.81|19531.76|19411.76|10
1631506460000|2021-09-13 04:14:20|19532.36|19412.36|19530.74|19410.74|19532.36|19412.36|19528.18|19408.18|9
1631506470000|2021-09-13 04:14:30|19530.63|19410.63|19526.31|19406.31|19530.63|19410.63|19526.31|19406.31|10
1631506480000|2021-09-13 04:14:40|19525.22|19405.22|19514.87|19394.87|19525.22|19405.22|19514.87|19394.87|10
1631506490000|2021-09-13 04:14:50|19516.59|19396.59|19516.21|19396.21|19517.58|19397.58|19511.69|19391.69|10
1631506500000|2021-09-13 04:15:00|19518.11|19398.11|19541.81|19421.81|19541.81|19421.81|19518.11|19398.11|10
1631506510000|2021-09-13 04:15:10|19543.09|19423.09|19550.19|19430.19|19550.19|19430.19|19543.09|19423.09|9
1631506520000|2021-09-13 04:15:20|19551.23|19431.23|19561.31|19441.31|19561.31|19441.31|19551.23|19431.23|10
1631506530000|2021-09-13 04:15:30|19562.1|19442.1|19572.23|19452.23|19572.23|19452.23|19561.9|19441.9|10
1631506540000|2021-09-13 04:15:40|19574.07|19454.07|19578.98|19458.98|19578.98|19458.98|19571.45|19451.45|10
1631506550000|2021-09-13 04:15:50|19581|19461|19595.63|19475.63|19595.63|19475.63|19581|19461|10
1631506560000|2021-09-13 04:16:00|19595.43|19475.43|19596.72|19476.72|19597.88|19477.88|19593.1|19473.1|10
1631506570000|2021-09-13 04:16:10|19597.08|19477.08|19594.13|19474.13|19597.08|19477.08|19594.07|19474.07|9
1631506580000|2021-09-13 04:16:20|19594.41|19474.41|19600.35|19480.35|19600.73|19480.73|19594.41|19474.41|10
1631506590000|2021-09-13 04:16:30|19600.11|19480.11|19598.13|19478.13|19600.11|19480.11|19598.12|19478.12|10
1631506600000|2021-09-13 04:16:40|19597.66|19477.66|19589.42|19469.42|19597.66|19477.66|19587.78|19467.78|10
1631506610000|2021-09-13 04:16:50|19588.5|19468.5|19588.79|19468.79|19588.79|19468.79|19586.44|19466.44|9
1631506620000|2021-09-13 04:17:00|19588.95|19468.95|19589.53|19469.53|19589.53|19469.53|19587.81|19467.81|10
1631506630000|2021-09-13 04:17:10|19589.91|19469.91|19596.9|19476.9|19596.9|19476.9|19589.91|19469.91|10
1631506640000|2021-09-13 04:17:20|19596.81|19476.81|19606.85|19486.85|19606.85|19486.85|19596.81|19476.81|9
1631506650000|2021-09-13 04:17:30|19608.02|19488.02|19610.78|19490.78|19610.78|19490.78|19607.77|19487.77|10
1631506660000|2021-09-13 04:17:40|19610.89|19490.89|19610.74|19490.74|19611.68|19491.68|19610.24|19490.24|10
1631506670000|2021-09-13 04:17:50|19610.8|19490.8|19612.16|19492.16|19613.37|19493.37|19610.76|19490.76|10
1631506680000|2021-09-13 04:18:00|19612.72|19492.72|19613.74|19493.74|19614.41|19494.41|19612.46|19492.46|10
1631506690000|2021-09-13 04:18:10|19613.92|19493.92|19609.56|19489.56|19614.57|19494.57|19609.12|19489.12|9
1631506700000|2021-09-13 04:18:20|19609.62|19489.62|19609.21|19489.21|19610.09|19490.09|19609.02|19489.02|10
1631506710000|2021-09-13 04:18:30|19609.66|19489.66|19607.07|19487.07|19610.25|19490.25|19604.63|19484.63|10
1631506720000|2021-09-13 04:18:40|19607.88|19487.88|19609.03|19489.03|19609.77|19489.77|19607.88|19487.88|10
1631506730000|2021-09-13 04:18:50|19609.43|19489.43|19612.1|19492.1|19612.1|19492.1|19609.35|19489.35|10
1631506740000|2021-09-13 04:19:00|19612.66|19492.66|19614.48|19494.48|19614.48|19494.48|19612.34|19492.34|10
1631506750000|2021-09-13 04:19:10|19614.5|19494.5|19615.31|19495.31|19615.31|19495.31|19613.59|19493.59|10
1631506760000|2021-09-13 04:19:20|19616.06|19496.06|19621.09|19501.09|19621.09|19501.09|19616.06|19496.06|9
1631506770000|2021-09-13 04:19:30|19621.74|19501.74|19627.22|19507.22|19627.22|19507.22|19621.74|19501.74|10
1631506780000|2021-09-13 04:19:40|19626.89|19506.89|19629.85|19509.85|19629.86|19509.86|19626.89|19506.89|10
1631506790000|2021-09-13 04:19:50|19630.15|19510.15|19635.48|19515.48|19635.48|19515.48|19630.15|19510.15|10
1631506800000|2021-09-13 04:20:00|19636.49|19516.49|19637.85|19517.85|19637.92|19517.92|19636.34|19516.34|10
1631506810000|2021-09-13 04:20:10|19638.47|19518.47|19636.91|19516.91|19639.96|19519.96|19636.91|19516.91|9
1631506820000|2021-09-13 04:20:20|19637.41|19517.41|19640.55|19520.55|19640.55|19520.55|19636.6|19516.6|10
1631506830000|2021-09-13 04:20:30|19640.44|19520.44|19643.12|19523.12|19643.35|19523.35|19640.01|19520.01|10
1631506840000|2021-09-13 04:20:40|19644.3|19524.3|19647.44|19527.44|19647.44|19527.44|19644.3|19524.3|10
1631506850000|2021-09-13 04:20:50|19647.73|19527.73|19653.7|19533.7|19653.81|19533.81|19647.73|19527.73|10
1631506860000|2021-09-13 04:21:00|19653.77|19533.77|19655.69|19535.69|19656.64|19536.64|19653.77|19533.77|10
1631506870000|2021-09-13 04:21:10|19655.32|19535.32|19654.2|19534.2|19655.86|19535.86|19654.08|19534.08|10
1631506880000|2021-09-13 04:21:20|19654.65|19534.65|19654.39|19534.39|19656.31|19536.31|19654.39|19534.39|10
1631506890000|2021-09-13 04:21:30|19654.24|19534.24|19651.69|19531.69|19654.24|19534.24|19650.28|19530.28|10
1631506900000|2021-09-13 04:21:40|19652.28|19532.28|19650.82|19530.82|19652.28|19532.28|19650.39|19530.39|10
1631506910000|2021-09-13 04:21:50|19650.95|19530.95|19649.72|19529.72|19651.05|19531.05|19649.72|19529.72|9
1631506920000|2021-09-13 04:22:00|19649.06|19529.06|19651.33|19531.33|19651.33|19531.33|19648.38|19528.38|9
1631506930000|2021-09-13 04:22:10|19651.82|19531.82|19656.97|19536.97|19657.05|19537.05|19651.82|19531.82|10
1631506940000|2021-09-13 04:22:20|19656.83|19536.83|19660.43|19540.43|19660.43|19540.43|19655|19535|10
1631506950000|2021-09-13 04:22:30|19664.88|19544.88|19668.15|19548.15|19669.02|19549.02|19664.85|19544.85|10
1631506960000|2021-09-13 04:22:40|19669.14|19549.14|19669.9|19549.9|19669.9|19549.9|19667.19|19547.19|10
1631506970000|2021-09-13 04:22:50|19669.59|19549.59|19667.77|19547.77|19670.75|19550.75|19667.77|19547.77|10
1631506980000|2021-09-13 04:23:00|19667.6|19547.6|19671.12|19551.12|19671.12|19551.12|19667.48|19547.48|10
1631506990000|2021-09-13 04:23:10|19671.35|19551.35|19674.26|19554.26|19674.5|19554.5|19671.27|19551.27|10
1631507000000|2021-09-13 04:23:20|19674.53|19554.53|19678.58|19558.58|19678.65|19558.65|19674.53|19554.53|10
1631507010000|2021-09-13 04:23:30|19679.35|19559.35|19677.03|19557.03|19679.35|19559.35|19675.21|19555.21|10
1631507020000|2021-09-13 04:23:40|19676.49|19556.49|19673.05|19553.05|19676.96|19556.96|19673.05|19553.05|10
1631507030000|2021-09-13 04:23:50|19671.99|19551.99|19666.8|19546.8|19671.99|19551.99|19666.8|19546.8|10
1631507040000|2021-09-13 04:24:00|19665.96|19545.96|19665.12|19545.12|19666.6|19546.6|19665.12|19545.12|10
1631507050000|2021-09-13 04:24:10|19664.32|19544.32|19662.04|19542.04|19665.27|19545.27|19662.04|19542.04|10
1631507060000|2021-09-13 04:24:20|19661.96|19541.96|19650.76|19530.76|19661.96|19541.96|19650.76|19530.76|10
1631507070000|2021-09-13 04:24:30|19648.55|19528.55|19644.94|19524.94|19648.55|19528.55|19644.94|19524.94|10
1631507080000|2021-09-13 04:24:40|19645.06|19525.06|19643.27|19523.27|19645.06|19525.06|19643.27|19523.27|9
1631507090000|2021-09-13 04:24:50|19643.07|19523.07|19643.33|19523.33|19646.43|19526.43|19642.08|19522.08|10
1631507100000|2021-09-13 04:25:00|19643.53|19523.53|19639.36|19519.36|19643.53|19523.53|19639.36|19519.36|10
1631507110000|2021-09-13 04:25:10|19639.01|19519.01|19633.9|19513.9|19639.51|19519.51|19633.9|19513.9|10
1631507120000|2021-09-13 04:25:20|19632|19512|19631.66|19511.66|19632|19512|19631.16|19511.16|10
1631507130000|2021-09-13 04:25:30|19630.12|19510.12|19627.51|19507.51|19630.12|19510.12|19627.51|19507.51|10
1631507140000|2021-09-13 04:25:40|19626.33|19506.33|19624.49|19504.49|19626.33|19506.33|19624.42|19504.42|10
1631507150000|2021-09-13 04:25:50|19624.41|19504.41|19624.02|19504.02|19624.82|19504.82|19623.95|19503.95|10
1631507160000|2021-09-13 04:26:00|19623.69|19503.69|19623.08|19503.08|19624.06|19504.06|19623.08|19503.08|10
1631507170000|2021-09-13 04:26:10|19623.15|19503.15|19622.2|19502.2|19623.55|19503.55|19621.57|19501.57|10
1631507180000|2021-09-13 04:26:20|19619.74|19499.74|19624.71|19504.71|19624.71|19504.71|19619.74|19499.74|10
1631507190000|2021-09-13 04:26:30|19625.04|19505.04|19624.57|19504.57|19625.04|19505.04|19623.1|19503.1|10
1631507200000|2021-09-13 04:26:40|19623.58|19503.58|19617.51|19497.51|19623.58|19503.58|19617.51|19497.51|10
1631507210000|2021-09-13 04:26:50|19617.36|19497.36|19619|19499|19619.79|19499.79|19617.36|19497.36|9
1631507220000|2021-09-13 04:27:00|19619.15|19499.15|19620.94|19500.94|19620.94|19500.94|19618.73|19498.73|10
1631507230000|2021-09-13 04:27:10|19620.7|19500.7|19622.54|19502.54|19622.57|19502.57|19620.65|19500.65|10
1631507240000|2021-09-13 04:27:20|19622.5|19502.5|19619.21|19499.21|19623.42|19503.42|19619.21|19499.21|10
1631507250000|2021-09-13 04:27:30|19619.18|19499.18|19616.62|19496.62|19619.18|19499.18|19616.62|19496.62|10
1631507260000|2021-09-13 04:27:40|19616.64|19496.64|19615.22|19495.22|19617.77|19497.77|19615.05|19495.05|10
1631507270000|2021-09-13 04:27:50|19614.14|19494.14|19612.69|19492.69|19614.14|19494.14|19611.74|19491.74|10
1631507280000|2021-09-13 04:28:00|19612.36|19492.36|19612.85|19492.85|19613.84|19493.84|19611.53|19491.53|10
1631507290000|2021-09-13 04:28:10|19613.3|19493.3|19618.66|19498.66|19618.66|19498.66|19613.3|19493.3|10
1631507300000|2021-09-13 04:28:20|19618.54|19498.54|19621.91|19501.91|19621.91|19501.91|19618.54|19498.54|9
1631507310000|2021-09-13 04:28:30|19622.25|19502.25|19617.98|19497.98|19622.25|19502.25|19617.98|19497.98|10
1631507320000|2021-09-13 04:28:40|19617.31|19497.31|19617.29|19497.29|19617.5|19497.5|19613.96|19493.96|10
1631507330000|2021-09-13 04:28:50|19616.89|19496.89|19612.12|19492.12|19616.89|19496.89|19612.12|19492.12|10
1631507340000|2021-09-13 04:29:00|19611.57|19491.57|19612.38|19492.38|19612.38|19492.38|19611.07|19491.07|10
1631507350000|2021-09-13 04:29:10|19613.31|19493.31|19621.03|19501.03|19621.03|19501.03|19612.82|19492.82|10
1631507360000|2021-09-13 04:29:20|19622.03|19502.03|19629.3|19509.3|19629.3|19509.3|19621.98|19501.98|9
1631507370000|2021-09-13 04:29:30|19629.57|19509.57|19625.19|19505.19|19631.48|19511.48|19625.19|19505.19|10
1631507380000|2021-09-13 04:29:40|19625.14|19505.14|19620.22|19500.22|19625.14|19505.14|19620.22|19500.22|10
1631507390000|2021-09-13 04:29:50|19617.8|19497.8|19615.91|19495.91|19618.15|19498.15|19615.91|19495.91|10
1631507400000|2021-09-13 04:30:00|19615.64|19495.64|19607.92|19487.92|19615.8|19495.8|19607.92|19487.92|10
1631507410000|2021-09-13 04:30:10|19606.94|19486.94|19600.46|19480.46|19607.03|19487.03|19600.46|19480.46|10
1631507420000|2021-09-13 04:30:20|19600.56|19480.56|19594.44|19474.44|19600.56|19480.56|19593.91|19473.91|10
1631507430000|2021-09-13 04:30:30|19586.97|19466.97|19582.95|19462.95|19586.97|19466.97|19582.95|19462.95|10
1631507440000|2021-09-13 04:30:40|19582.85|19462.85|19579.17|19459.17|19582.85|19462.85|19577.97|19457.97|10
1631507450000|2021-09-13 04:30:50|19579.49|19459.49|19575.42|19455.42|19579.49|19459.49|19575.42|19455.42|10
1631507460000|2021-09-13 04:31:00|19574.78|19454.78|19577.18|19457.18|19577.18|19457.18|19573.68|19453.68|10
1631507470000|2021-09-13 04:31:10|19576.75|19456.75|19578.09|19458.09|19578.09|19458.09|19576.59|19456.59|10
1631507480000|2021-09-13 04:31:20|19578.77|19458.77|19581.77|19461.77|19581.92|19461.92|19578.77|19458.77|10
1631507490000|2021-09-13 04:31:30|19582.51|19462.51|19585.61|19465.61|19585.83|19465.83|19582.51|19462.51|10
1631507500000|2021-09-13 04:31:40|19585.59|19465.59|19590.07|19470.07|19590.07|19470.07|19585.59|19465.59|10
1631507510000|2021-09-13 04:31:50|19590.4|19470.4|19600.67|19480.67|19600.67|19480.67|19590.4|19470.4|10
1631507520000|2021-09-13 04:32:00|19602.22|19482.22|19610.51|19490.51|19610.51|19490.51|19602.12|19482.12|10
1631507530000|2021-09-13 04:32:10|19611.3|19491.3|19615.19|19495.19|19615.35|19495.35|19611.3|19491.3|10
1631507540000|2021-09-13 04:32:20|19616.54|19496.54|19622.87|19502.87|19623.1|19503.1|19616.54|19496.54|10
1631507550000|2021-09-13 04:32:30|19623.54|19503.54|19625.14|19505.14|19626.27|19506.27|19623.41|19503.41|10
1631507560000|2021-09-13 04:32:40|19625.58|19505.58|19626.46|19506.46|19626.85|19506.85|19625.29|19505.29|9
1631507570000|2021-09-13 04:32:50|19626.6|19506.6|19629.12|19509.12|19629.12|19509.12|19626.45|19506.45|10
1631507580000|2021-09-13 04:33:00|19628.51|19508.51|19627.76|19507.76|19628.59|19508.59|19627.76|19507.76|10
1631507590000|2021-09-13 04:33:10|19627.73|19507.73|19625.79|19505.79|19627.89|19507.89|19625.79|19505.79|9
1631507600000|2021-09-13 04:33:20|19623.55|19503.55|19613.78|19493.78|19623.55|19503.55|19613.78|19493.78|10
1631507610000|2021-09-13 04:33:30|19613.57|19493.57|19611.92|19491.92|19613.57|19493.57|19611.92|19491.92|10
1631507620000|2021-09-13 04:33:40|19611.65|19491.65|19609.54|19489.54|19612.23|19492.23|19609.01|19489.01|10
1631507630000|2021-09-13 04:33:50|19608.76|19488.76|19604.97|19484.97|19608.76|19488.76|19604.79|19484.79|10
1631507640000|2021-09-13 04:34:00|19605.03|19485.03|19604.99|19484.99|19605.7|19485.7|19604.73|19484.73|10
1631507650000|2021-09-13 04:34:10|19604.55|19484.55|19601.7|19481.7|19604.55|19484.55|19601.7|19481.7|10
1631507660000|2021-09-13 04:34:20|19601.24|19481.24|19598.99|19478.99|19601.24|19481.24|19597.98|19477.98|10
1631507670000|2021-09-13 04:34:30|19599.19|19479.19|19595.08|19475.08|19599.24|19479.24|19595.08|19475.08|9
1631507680000|2021-09-13 04:34:40|19594.62|19474.62|19596.94|19476.94|19596.94|19476.94|19594.11|19474.11|10
1631507690000|2021-09-13 04:34:50|19597.11|19477.11|19599.11|19479.11|19599.11|19479.11|19596.82|19476.82|10
1631507700000|2021-09-13 04:35:00|19599.68|19479.68|19604.79|19484.79|19604.79|19484.79|19599.68|19479.68|10
1631507710000|2021-09-13 04:35:10|19605.4|19485.4|19620.83|19500.83|19620.83|19500.83|19605.4|19485.4|10
1631507720000|2021-09-13 04:35:20|19621.36|19501.36|19636.1|19516.1|19636.1|19516.1|19621.36|19501.36|10
1631507730000|2021-09-13 04:35:30|19637.31|19517.31|19645.7|19525.7|19645.7|19525.7|19637.31|19517.31|10
1631507740000|2021-09-13 04:35:40|19647.2|19527.2|19658.05|19538.05|19658.05|19538.05|19647.2|19527.2|10
1631507750000|2021-09-13 04:35:50|19658.82|19538.82|19663.75|19543.75|19663.75|19543.75|19658.82|19538.82|10
1631507760000|2021-09-13 04:36:00|19664.72|19544.72|19669.98|19549.98|19670.02|19550.02|19664.72|19544.72|10
1631507770000|2021-09-13 04:36:10|19669.93|19549.93|19675.34|19555.34|19675.8|19555.8|19669.93|19549.93|10
1631507780000|2021-09-13 04:36:20|19675.19|19555.19|19667.83|19547.83|19675.19|19555.19|19667.83|19547.83|10
1631507790000|2021-09-13 04:36:30|19668.38|19548.38|19667.7|19547.7|19669.55|19549.55|19666.41|19546.41|9
1631507800000|2021-09-13 04:36:40|19667.3|19547.3|19668.22|19548.22|19670.99|19550.99|19667.3|19547.3|10
1631507810000|2021-09-13 04:36:50|19670.21|19550.21|19672.67|19552.67|19672.67|19552.67|19667.86|19547.86|10
1631507820000|2021-09-13 04:37:00|19673.46|19553.46|19673.4|19553.4|19675.92|19555.92|19672.85|19552.85|9
1631507830000|2021-09-13 04:37:10|19675.5|19555.5|19678.09|19558.09|19678.66|19558.66|19675.5|19555.5|10
1631507840000|2021-09-13 04:37:20|19678.01|19558.01|19681.79|19561.79|19681.79|19561.79|19678.01|19558.01|10
1631507850000|2021-09-13 04:37:30|19681.56|19561.56|19684.06|19564.06|19684.41|19564.41|19681.56|19561.56|10
1631507860000|2021-09-13 04:37:40|19685.46|19565.46|19687.85|19567.85|19687.93|19567.93|19684.37|19564.37|10
1631507870000|2021-09-13 04:37:50|19687.82|19567.82|19692.26|19572.26|19692.26|19572.26|19687.82|19567.82|10
1631507880000|2021-09-13 04:38:00|19692.32|19572.32|19696.03|19576.03|19697.49|19577.49|19692.23|19572.23|9
1631507890000|2021-09-13 04:38:10|19695.24|19575.24|19694.17|19574.17|19695.29|19575.29|19693.99|19573.99|10
1631507900000|2021-09-13 04:38:20|19694.64|19574.64|19695.64|19575.64|19696.83|19576.83|19693.79|19573.79|10
1631507910000|2021-09-13 04:38:30|19695.82|19575.82|19693.62|19573.62|19695.82|19575.82|19693.52|19573.52|10
1631507920000|2021-09-13 04:38:40|19693.67|19573.67|19694.1|19574.1|19695.24|19575.24|19693.67|19573.67|10
1631507930000|2021-09-13 04:38:50|19694.15|19574.15|19692.32|19572.32|19694.87|19574.87|19692.32|19572.32|10
1631507940000|2021-09-13 04:39:00|19691.99|19571.99|19689.2|19569.2|19692.8|19572.8|19688.99|19568.99|10
1631507950000|2021-09-13 04:39:10|19685.63|19565.63|19683.63|19563.63|19689.13|19569.13|19683.63|19563.63|10
1631507960000|2021-09-13 04:39:20|19682.53|19562.53|19679.24|19559.24|19682.53|19562.53|19679.24|19559.24|9
1631507970000|2021-09-13 04:39:30|19678.61|19558.61|19674.54|19554.54|19678.61|19558.61|19674.54|19554.54|9
1631507980000|2021-09-13 04:39:40|19674.77|19554.77|19674.04|19554.04|19675.58|19555.58|19673.79|19553.79|10
1631507990000|2021-09-13 04:39:50|19674.51|19554.51|19671.88|19551.88|19675.95|19555.95|19671.88|19551.88|10
1631508000000|2021-09-13 04:40:00|19671.79|19551.79|19669.23|19549.23|19672.11|19552.11|19669.23|19549.23|9
1631508010000|2021-09-13 04:40:10|19667.95|19547.95|19658.21|19538.21|19667.95|19547.95|19658.21|19538.21|10
1631508020000|2021-09-13 04:40:20|19658.34|19538.34|19651.21|19531.21|19658.34|19538.34|19651.21|19531.21|10
1631508030000|2021-09-13 04:40:30|19651.03|19531.03|19647.96|19527.96|19651.03|19531.03|19647.96|19527.96|10
1631508040000|2021-09-13 04:40:40|19648.57|19528.57|19648.26|19528.26|19648.57|19528.57|19646.24|19526.24|10
1631508050000|2021-09-13 04:40:50|19646.36|19526.36|19646.29|19526.29|19646.36|19526.36|19644.36|19524.36|10
1631508060000|2021-09-13 04:41:00|19645.88|19525.88|19645.7|19525.7|19647.44|19527.44|19645.43|19525.43|10
1631508070000|2021-09-13 04:41:10|19645.11|19525.11|19642.91|19522.91|19645.11|19525.11|19642.6|19522.6|10
1631508080000|2021-09-13 04:41:20|19643.09|19523.09|19643.13|19523.13|19644.18|19524.18|19642.54|19522.54|10
1631508090000|2021-09-13 04:41:30|19642.45|19522.45|19640.83|19520.83|19643.36|19523.36|19640.83|19520.83|9
1631508100000|2021-09-13 04:41:40|19640.91|19520.91|19640.06|19520.06|19641.01|19521.01|19639.91|19519.91|10
1631508110000|2021-09-13 04:41:50|19640.05|19520.05|19642.89|19522.89|19646.25|19526.25|19640.04|19520.04|10
1631508120000|2021-09-13 04:42:00|19642.65|19522.65|19644.35|19524.35|19644.51|19524.51|19642.65|19522.65|10
1631508130000|2021-09-13 04:42:10|19645.23|19525.23|19645.35|19525.35|19646.71|19526.71|19645.23|19525.23|9
1631508140000|2021-09-13 04:42:20|19645.41|19525.41|19646.46|19526.46|19646.62|19526.62|19645.13|19525.13|10
1631508150000|2021-09-13 04:42:30|19646.36|19526.36|19645.76|19525.76|19647.58|19527.58|19645.76|19525.76|10
1631508160000|2021-09-13 04:42:40|19644.99|19524.99|19642.2|19522.2|19644.99|19524.99|19642.2|19522.2|10
1631508170000|2021-09-13 04:42:50|19642.09|19522.09|19639.68|19519.68|19642.29|19522.29|19639.68|19519.68|10
1631508180000|2021-09-13 04:43:00|19639.33|19519.33|19639.17|19519.17|19639.69|19519.69|19639.17|19519.17|10
1631508190000|2021-09-13 04:43:10|19639.73|19519.73|19639.34|19519.34|19639.73|19519.73|19639.34|19519.34|10
1631508200000|2021-09-13 04:43:20|19639.39|19519.39|19639.87|19519.87|19639.87|19519.87|19638.79|19518.79|9
1631508210000|2021-09-13 04:43:30|19639.93|19519.93|19641.18|19521.18|19641.34|19521.34|19639.81|19519.81|10
1631508220000|2021-09-13 04:43:40|19641.04|19521.04|19641.63|19521.63|19641.65|19521.65|19640.65|19520.65|10
1631508230000|2021-09-13 04:43:50|19642.67|19522.67|19646.58|19526.58|19646.58|19526.58|19642.14|19522.14|10
1631508240000|2021-09-13 04:44:00|19646.59|19526.59|19648.38|19528.38|19648.38|19528.38|19645.15|19525.15|9
1631508250000|2021-09-13 04:44:10|19648.06|19528.06|19649.27|19529.27|19650.62|19530.62|19648.06|19528.06|10
1631508260000|2021-09-13 04:44:20|19649.38|19529.38|19649.99|19529.99|19652.17|19532.17|19649.12|19529.12|8
1631508270000|2021-09-13 04:44:30|19650.08|19530.08|19649.23|19529.23|19650.08|19530.08|19649.08|19529.08|10
1631508280000|2021-09-13 04:44:40|19649.22|19529.22|19647.22|19527.22|19649.22|19529.22|19647.22|19527.22|10
1631508290000|2021-09-13 04:44:50|19647.15|19527.15|19645.93|19525.93|19647.15|19527.15|19644.41|19524.41|10
1631508300000|2021-09-13 04:45:00|19646.25|19526.25|19645.05|19525.05|19646.34|19526.34|19644.87|19524.87|8
1631508310000|2021-09-13 04:45:10|19643.6|19523.6|19638.03|19518.03|19643.6|19523.6|19638.03|19518.03|10
1631508320000|2021-09-13 04:45:20|19636.68|19516.68|19626.51|19506.51|19636.68|19516.68|19626.51|19506.51|10
1631508330000|2021-09-13 04:45:30|19625.31|19505.31|19623.88|19503.88|19626.15|19506.15|19623.88|19503.88|10
1631508340000|2021-09-13 04:45:40|19623.77|19503.77|19614.71|19494.71|19623.77|19503.77|19614.71|19494.71|10
1631508350000|2021-09-13 04:45:50|19614.63|19494.63|19615.25|19495.25|19615.25|19495.25|19614.33|19494.33|10
1631508360000|2021-09-13 04:46:00|19614.86|19494.86|19613.04|19493.04|19614.86|19494.86|19613.04|19493.04|9
1631508370000|2021-09-13 04:46:10|19612.94|19492.94|19609.24|19489.24|19613.49|19493.49|19609.24|19489.24|10
1631508380000|2021-09-13 04:46:20|19609.12|19489.12|19607.77|19487.77|19609.42|19489.42|19607.69|19487.69|10
1631508390000|2021-09-13 04:46:30|19607.71|19487.71|19606.24|19486.24|19607.71|19487.71|19604.19|19484.19|9
1631508400000|2021-09-13 04:46:40|19605.83|19485.83|19605.75|19485.75|19605.97|19485.97|19605.2|19485.2|10
1631508410000|2021-09-13 04:46:50|19605.85|19485.85|19602.2|19482.2|19605.85|19485.85|19601.95|19481.95|10
1631508420000|2021-09-13 04:47:00|19600.68|19480.68|19602.64|19482.64|19602.64|19482.64|19599.58|19479.58|10
1631508430000|2021-09-13 04:47:10|19603.15|19483.15|19608.7|19488.7|19608.7|19488.7|19603.15|19483.15|9
1631508440000|2021-09-13 04:47:20|19608.2|19488.2|19609.36|19489.36|19609.46|19489.46|19608.11|19488.11|9
1631508450000|2021-09-13 04:47:30|19609.56|19489.56|19608.79|19488.79|19610.55|19490.55|19608.77|19488.77|10
1631508460000|2021-09-13 04:47:40|19608.43|19488.43|19605.23|19485.23|19608.43|19488.43|19605.23|19485.23|10
1631508470000|2021-09-13 04:47:50|19604.47|19484.47|19600.54|19480.54|19604.47|19484.47|19600.54|19480.54|10
1631508480000|2021-09-13 04:48:00|19600.41|19480.41|19599.05|19479.05|19600.41|19480.41|19599.05|19479.05|10
1631508490000|2021-09-13 04:48:10|19598.36|19478.36|19587|19467|19599.14|19479.14|19587|19467|10
1631508500000|2021-09-13 04:48:20|19587.14|19467.14|19587.17|19467.17|19587.17|19467.17|19585.8|19465.8|10
1631508510000|2021-09-13 04:48:30|19586|19466|19592.96|19472.96|19592.96|19472.96|19585.15|19465.15|10
1631508520000|2021-09-13 04:48:40|19594.23|19474.23|19606.76|19486.76|19606.76|19486.76|19594.23|19474.23|10
1631508530000|2021-09-13 04:48:50|19607.14|19487.14|19611.71|19491.71|19611.71|19491.71|19607.01|19487.01|10
1631508540000|2021-09-13 04:49:00|19610.72|19490.72|19616.89|19496.89|19616.89|19496.89|19610.72|19490.72|10
1631508550000|2021-09-13 04:49:10|19617.83|19497.83|19622.83|19502.83|19622.83|19502.83|19616.77|19496.77|10
1631508560000|2021-09-13 04:49:20|19622.22|19502.22|19617.83|19497.83|19622.22|19502.22|19617.83|19497.83|10
1631508570000|2021-09-13 04:49:30|19617.66|19497.66|19613.67|19493.67|19617.66|19497.66|19613.67|19493.67|10
1631508580000|2021-09-13 04:49:40|19613.16|19493.16|19610.16|19490.16|19613.16|19493.16|19609.9|19489.9|9
1631508590000|2021-09-13 04:49:50|19610.22|19490.22|19605.27|19485.27|19611.17|19491.17|19605.27|19485.27|10
1631508600000|2021-09-13 04:50:00|19604.58|19484.58|19599.77|19479.77|19604.58|19484.58|19599.77|19479.77|10
1631508610000|2021-09-13 04:50:10|19599.92|19479.92|19593.15|19473.15|19599.92|19479.92|19593.15|19473.15|10
1631508620000|2021-09-13 04:50:20|19592.56|19472.56|19584.72|19464.72|19592.6|19472.6|19584.72|19464.72|10
1631508630000|2021-09-13 04:50:30|19585.14|19465.14|19582.53|19462.53|19585.14|19465.14|19582.53|19462.53|10
1631508640000|2021-09-13 04:50:40|19582.39|19462.39|19584.13|19464.13|19584.3|19464.3|19582.39|19462.39|10
1631508650000|2021-09-13 04:50:50|19584.88|19464.88|19587.54|19467.54|19587.54|19467.54|19584.84|19464.84|10
1631508660000|2021-09-13 04:51:00|19588.46|19468.46|19590.75|19470.75|19591.61|19471.61|19588.46|19468.46|10
1631508670000|2021-09-13 04:51:10|19590.2|19470.2|19599.19|19479.19|19599.19|19479.19|19590.2|19470.2|10
1631508680000|2021-09-13 04:51:20|19600.97|19480.97|19610.59|19490.59|19610.59|19490.59|19600.97|19480.97|10
1631508690000|2021-09-13 04:51:30|19612.29|19492.29|19615.56|19495.56|19615.56|19495.56|19612.29|19492.29|10
1631508700000|2021-09-13 04:51:40|19616.04|19496.04|19618.57|19498.57|19618.57|19498.57|19615.49|19495.49|10
1631508710000|2021-09-13 04:51:50|19617.63|19497.63|19618.47|19498.47|19618.47|19498.47|19615.09|19495.09|10
1631508720000|2021-09-13 04:52:00|19620|19500|19627.34|19507.34|19627.34|19507.34|19620|19500|10
1631508730000|2021-09-13 04:52:10|19627.79|19507.79|19630.92|19510.92|19630.92|19510.92|19627.79|19507.79|10
1631508740000|2021-09-13 04:52:20|19631.3|19511.3|19636.6|19516.6|19636.6|19516.6|19631.3|19511.3|10
1631508750000|2021-09-13 04:52:30|19636.19|19516.19|19642.02|19522.02|19642.02|19522.02|19636.19|19516.19|10
1631508760000|2021-09-13 04:52:40|19642.15|19522.15|19640.31|19520.31|19642.29|19522.29|19639.94|19519.94|10
1631508770000|2021-09-13 04:52:50|19639.97|19519.97|19641|19521|19641|19521|19639.8|19519.8|9
1631508780000|2021-09-13 04:53:00|19640.78|19520.78|19642.43|19522.43|19643.17|19523.17|19640.78|19520.78|10
1631508790000|2021-09-13 04:53:10|19642.52|19522.52|19644.04|19524.04|19644.04|19524.04|19642.52|19522.52|10
1631508800000|2021-09-13 04:53:20|19644.26|19524.26|19645.77|19525.77|19645.77|19525.77|19644.26|19524.26|10
1631508810000|2021-09-13 04:53:30|19646.06|19526.06|19645.01|19525.01|19647.19|19527.19|19644.79|19524.79|10
1631508820000|2021-09-13 04:53:40|19644.76|19524.76|19642.02|19522.02|19644.76|19524.76|19642.02|19522.02|10
1631508830000|2021-09-13 04:53:50|19641.87|19521.87|19637.1|19517.1|19642.27|19522.27|19637.1|19517.1|10
1631508840000|2021-09-13 04:54:00|19636.67|19516.67|19629.96|19509.96|19636.67|19516.67|19629.96|19509.96|10
1631508850000|2021-09-13 04:54:10|19629.48|19509.48|19623.91|19503.91|19629.63|19509.63|19623.91|19503.91|9
1631508860000|2021-09-13 04:54:20|19623.46|19503.46|19621.55|19501.55|19623.46|19503.46|19620.99|19500.99|10
1631508870000|2021-09-13 04:54:30|19621.24|19501.24|19620.79|19500.79|19621.8|19501.8|19620.79|19500.79|10
1631508880000|2021-09-13 04:54:40|19620.94|19500.94|19622.42|19502.42|19622.42|19502.42|19620.94|19500.94|10
1631508890000|2021-09-13 04:54:50|19622.12|19502.12|19624.03|19504.03|19624.1|19504.1|19621.52|19501.52|10
1631508900000|2021-09-13 04:55:00|19624.51|19504.51|19641.03|19521.03|19641.43|19521.43|19624.33|19504.33|10
1631508910000|2021-09-13 04:55:10|19643.46|19523.46|19649.3|19529.3|19649.3|19529.3|19643.46|19523.46|10
1631508920000|2021-09-13 04:55:20|19649.05|19529.05|19650.98|19530.98|19650.98|19530.98|19648.36|19528.36|10
1631508930000|2021-09-13 04:55:30|19649.5|19529.5|19648.33|19528.33|19649.5|19529.5|19646.9|19526.9|10
1631508940000|2021-09-13 04:55:40|19648.54|19528.54|19645.24|19525.24|19648.84|19528.84|19644.95|19524.95|10
1631508950000|2021-09-13 04:55:50|19645.02|19525.02|19646.82|19526.82|19647.41|19527.41|19644.6|19524.6|10
1631508960000|2021-09-13 04:56:00|19646.5|19526.5|19646.21|19526.21|19646.5|19526.5|19645.12|19525.12|10
1631508970000|2021-09-13 04:56:10|19645.5|19525.5|19640.07|19520.07|19645.58|19525.58|19640.07|19520.07|9
1631508980000|2021-09-13 04:56:20|19639.52|19519.52|19640.34|19520.34|19641.72|19521.72|19639.52|19519.52|10
1631508990000|2021-09-13 04:56:30|19638.82|19518.82|19636.76|19516.76|19639.42|19519.42|19636.76|19516.76|10
1631509000000|2021-09-13 04:56:40|19635.45|19515.45|19632.71|19512.71|19635.71|19515.71|19632.71|19512.71|10
1631509010000|2021-09-13 04:56:50|19631.14|19511.14|19632.6|19512.6|19632.6|19512.6|19631.14|19511.14|9
1631509020000|2021-09-13 04:57:00|19631.62|19511.62|19631.17|19511.17|19631.74|19511.74|19629.01|19509.01|9
1631509030000|2021-09-13 04:57:10|19632.06|19512.06|19636.9|19516.9|19636.9|19516.9|19632.06|19512.06|10
1631509040000|2021-09-13 04:57:20|19637.09|19517.09|19639.62|19519.62|19640.06|19520.06|19637.09|19517.09|10
1631509050000|2021-09-13 04:57:30|19640.27|19520.27|19639.68|19519.68|19640.35|19520.35|19639.49|19519.49|10
1631509060000|2021-09-13 04:57:40|19638.96|19518.96|19639.47|19519.47|19639.52|19519.52|19638.84|19518.84|10
1631509070000|2021-09-13 04:57:50|19639.57|19519.57|19640.09|19520.09|19641.25|19521.25|19639.57|19519.57|10
1631509080000|2021-09-13 04:58:00|19639.66|19519.66|19637.62|19517.62|19639.7|19519.7|19637.62|19517.62|10
1631509090000|2021-09-13 04:58:10|19637.99|19517.99|19635.12|19515.12|19637.99|19517.99|19635.12|19515.12|9
1631509100000|2021-09-13 04:58:20|19634.66|19514.66|19635.99|19515.99|19636.31|19516.31|19634.66|19514.66|9
1631509110000|2021-09-13 04:58:30|19636.05|19516.05|19638.29|19518.29|19638.29|19518.29|19635.85|19515.85|10
1631509120000|2021-09-13 04:58:40|19639.91|19519.91|19641.35|19521.35|19642.2|19522.2|19639.8|19519.8|10
1631509130000|2021-09-13 04:58:50|19640.6|19520.6|19645.92|19525.92|19645.92|19525.92|19640.39|19520.39|10
1631509140000|2021-09-13 04:59:00|19646.79|19526.79|19651.58|19531.58|19651.58|19531.58|19646.79|19526.79|9
1631509150000|2021-09-13 04:59:10|19652.37|19532.37|19656.17|19536.17|19656.17|19536.17|19652.37|19532.37|10
1631509160000|2021-09-13 04:59:20|19656.26|19536.26|19661.15|19541.15|19661.15|19541.15|19656.26|19536.26|10
1631509170000|2021-09-13 04:59:30|19661.08|19541.08|19664.59|19544.59|19664.59|19544.59|19660.73|19540.73|10
1631509180000|2021-09-13 04:59:40|19665.38|19545.38|19672.19|19552.19|19672.19|19552.19|19665.38|19545.38|10
1631509190000|2021-09-13 04:59:50|19672.05|19552.05|19673.29|19553.29|19673.29|19553.29|19670.92|19550.92|10
1631509200000|2021-09-13 05:00:00|19675.58|19555.58|19670.72|19550.72|19675.72|19555.72|19670.72|19550.72|10
1631509210000|2021-09-13 05:00:10|19668.59|19548.59|19667.18|19547.18|19668.65|19548.65|19667.12|19547.12|10
1631509220000|2021-09-13 05:00:20|19666.5|19546.5|19661.41|19541.41|19666.5|19546.5|19661.41|19541.41|10
1631509230000|2021-09-13 05:00:30|19661.32|19541.32|19654.24|19534.24|19661.32|19541.32|19654.24|19534.24|10
1631509240000|2021-09-13 05:00:40|19654.1|19534.1|19654.12|19534.12|19654.89|19534.89|19653.18|19533.18|10
1631509250000|2021-09-13 05:00:50|19654.17|19534.17|19658.03|19538.03|19658.03|19538.03|19654.17|19534.17|10
1631509260000|2021-09-13 05:01:00|19658|19538|19666.15|19546.15|19666.15|19546.15|19657.9|19537.9|10
1631509270000|2021-09-13 05:01:10|19665.02|19545.02|19663.85|19543.85|19666.57|19546.57|19663.85|19543.85|9
1631509280000|2021-09-13 05:01:20|19663.8|19543.8|19657.33|19537.33|19663.8|19543.8|19657.33|19537.33|10
1631509290000|2021-09-13 05:01:30|19656.84|19536.84|19651.81|19531.81|19656.84|19536.84|19651.81|19531.81|10
1631509300000|2021-09-13 05:01:40|19651.21|19531.21|19647.18|19527.18|19651.21|19531.21|19647.18|19527.18|10
1631509310000|2021-09-13 05:01:50|19645.97|19525.97|19639.55|19519.55|19645.97|19525.97|19639.55|19519.55|10
1631509320000|2021-09-13 05:02:00|19639.68|19519.68|19637.71|19517.71|19639.86|19519.86|19637.71|19517.71|10
1631509330000|2021-09-13 05:02:10|19637.6|19517.6|19632.04|19512.04|19638.38|19518.38|19632.04|19512.04|10
1631509340000|2021-09-13 05:02:20|19630.91|19510.91|19625.43|19505.43|19630.91|19510.91|19625.43|19505.43|10
1631509350000|2021-09-13 05:02:30|19624.83|19504.83|19614.87|19494.87|19624.83|19504.83|19614.87|19494.87|10
1631509360000|2021-09-13 05:02:40|19614.49|19494.49|19605.87|19485.87|19614.49|19494.49|19605.87|19485.87|10
1631509370000|2021-09-13 05:02:50|19606.14|19486.14|19604.7|19484.7|19606.14|19486.14|19604.59|19484.59|10
1631509380000|2021-09-13 05:03:00|19604.55|19484.55|19598.77|19478.77|19604.55|19484.55|19598.07|19478.07|10
1631509390000|2021-09-13 05:03:10|19598.3|19478.3|19596.37|19476.37|19600.8|19480.8|19596.37|19476.37|10
1631509400000|2021-09-13 05:03:20|19595.67|19475.67|19598.38|19478.38|19598.38|19478.38|19595.67|19475.67|10
1631509410000|2021-09-13 05:03:30|19598.49|19478.49|19600.05|19480.05|19600.83|19480.83|19598.49|19478.49|10
1631509420000|2021-09-13 05:03:40|19600.55|19480.55|19601.82|19481.82|19601.82|19481.82|19599.97|19479.97|10
1631509430000|2021-09-13 05:03:50|19600.85|19480.85|19600.01|19480.01|19601.06|19481.06|19599.73|19479.73|10
1631509440000|2021-09-13 05:04:00|19600.06|19480.06|19601.47|19481.47|19602.5|19482.5|19599.65|19479.65|10
1631509450000|2021-09-13 05:04:10|19600.84|19480.84|19596.11|19476.11|19600.84|19480.84|19596.03|19476.03|10
1631509460000|2021-09-13 05:04:20|19596.18|19476.18|19595.16|19475.16|19596.18|19476.18|19595.16|19475.16|10
1631509470000|2021-09-13 05:04:30|19595.42|19475.42|19591.91|19471.91|19595.42|19475.42|19591.79|19471.79|10
1631509480000|2021-09-13 05:04:40|19593.06|19473.06|19593.86|19473.86|19595.78|19475.78|19592.91|19472.91|10
1631509490000|2021-09-13 05:04:50|19593.94|19473.94|19592.56|19472.56|19593.94|19473.94|19591.64|19471.64|10
1631509500000|2021-09-13 05:05:00|19592.47|19472.47|19588.3|19468.3|19592.82|19472.82|19588.3|19468.3|10
1631509510000|2021-09-13 05:05:10|19588.21|19468.21|19582.05|19462.05|19588.21|19468.21|19582.05|19462.05|10
1631509520000|2021-09-13 05:05:20|19581.6|19461.6|19582.53|19462.53|19582.78|19462.78|19579.26|19459.26|10
1631509530000|2021-09-13 05:05:30|19584.62|19464.62|19600.15|19480.15|19600.15|19480.15|19584.62|19464.62|10
1631509540000|2021-09-13 05:05:40|19601.03|19481.03|19615.28|19495.28|19615.28|19495.28|19601.03|19481.03|10
1631509550000|2021-09-13 05:05:50|19613.86|19493.86|19610.3|19490.3|19614.58|19494.58|19610.3|19490.3|10
1631509560000|2021-09-13 05:06:00|19610.26|19490.26|19608.23|19488.23|19610.26|19490.26|19608.23|19488.23|9
1631509570000|2021-09-13 05:06:10|19607.97|19487.97|19606.87|19486.87|19607.97|19487.97|19606.87|19486.87|10
1631509580000|2021-09-13 05:06:20|19606.04|19486.04|19599.45|19479.45|19606.04|19486.04|19599.45|19479.45|10
1631509590000|2021-09-13 05:06:30|19598.84|19478.84|19590.68|19470.68|19598.84|19478.84|19590.68|19470.68|10
1631509600000|2021-09-13 05:06:40|19589.62|19469.62|19586.73|19466.73|19589.62|19469.62|19586.73|19466.73|10
1631509610000|2021-09-13 05:06:50|19586.53|19466.53|19577.64|19457.64|19586.53|19466.53|19577.64|19457.64|10
1631509620000|2021-09-13 05:07:00|19576.06|19456.06|19545.56|19425.56|19576.06|19456.06|19545.56|19425.56|10
1631509630000|2021-09-13 05:07:10|19543.61|19423.61|19528.29|19408.29|19543.61|19423.61|19522.63|19402.63|10
1631509640000|2021-09-13 05:07:20|19529.68|19409.68|19546.98|19426.98|19546.98|19426.98|19529.68|19409.68|10
1631509650000|2021-09-13 05:07:30|19547.41|19427.41|19557.95|19437.95|19557.95|19437.95|19547.41|19427.41|10
1631509660000|2021-09-13 05:07:40|19558.97|19438.97|19572.4|19452.4|19572.4|19452.4|19557.9|19437.9|10
1631509670000|2021-09-13 05:07:50|19574.3|19454.3|19589.39|19469.39|19589.39|19469.39|19573.94|19453.94|10
1631509680000|2021-09-13 05:08:00|19590.2|19470.2|19611.35|19491.35|19611.35|19491.35|19590.2|19470.2|10
1631509690000|2021-09-13 05:08:10|19611.23|19491.23|19624.2|19504.2|19624.2|19504.2|19611.23|19491.23|10
1631509700000|2021-09-13 05:08:20|19626.16|19506.16|19624.25|19504.25|19626.85|19506.85|19624|19504|10
1631509710000|2021-09-13 05:08:30|19624.24|19504.24|19631.37|19511.37|19631.44|19511.44|19624.24|19504.24|10
1631509720000|2021-09-13 05:08:40|19632.37|19512.37|19652.36|19532.36|19652.36|19532.36|19632.37|19512.37|10
1631509730000|2021-09-13 05:08:50|19653.75|19533.75|19658.07|19538.07|19658.11|19538.11|19653.32|19533.32|10
1631509740000|2021-09-13 05:09:00|19659.4|19539.4|19660.99|19540.99|19661.31|19541.31|19659.19|19539.19|10
1631509750000|2021-09-13 05:09:10|19661.46|19541.46|19663.3|19543.3|19663.99|19543.99|19661.46|19541.46|9
1631509760000|2021-09-13 05:09:20|19663.6|19543.6|19664.58|19544.58|19664.83|19544.83|19663.49|19543.49|10
1631509770000|2021-09-13 05:09:30|19664.29|19544.29|19669.82|19549.82|19670.31|19550.31|19662.47|19542.47|10
1631509780000|2021-09-13 05:09:40|19673.12|19553.12|19673.22|19553.22|19673.88|19553.88|19673.02|19553.02|10
1631509790000|2021-09-13 05:09:50|19672.27|19552.27|19673.28|19553.28|19673.91|19553.91|19672.27|19552.27|10
1631509800000|2021-09-13 05:10:00|19673.12|19553.12|19680.57|19560.57|19681.03|19561.03|19673.12|19553.12|10
1631509810000|2021-09-13 05:10:10|19681.15|19561.15|19680.15|19560.15|19681.96|19561.96|19679.16|19559.16|10
1631509820000|2021-09-13 05:10:20|19680.04|19560.04|19676.58|19556.58|19680.04|19560.04|19676.58|19556.58|10
1631509830000|2021-09-13 05:10:30|19676.13|19556.13|19672.81|19552.81|19676.13|19556.13|19672.45|19552.45|10
1631509840000|2021-09-13 05:10:40|19671.91|19551.91|19660.23|19540.23|19671.91|19551.91|19660.23|19540.23|10
1631509850000|2021-09-13 05:10:50|19658.63|19538.63|19653.48|19533.48|19658.63|19538.63|19653.48|19533.48|10
1631509860000|2021-09-13 05:11:00|19652.57|19532.57|19654.1|19534.1|19656.48|19536.48|19652.57|19532.57|10
1631509870000|2021-09-13 05:11:10|19653.58|19533.58|19643.68|19523.68|19653.58|19533.58|19643.29|19523.29|9
1631509880000|2021-09-13 05:11:20|19642.62|19522.62|19633.92|19513.92|19642.62|19522.62|19633.92|19513.92|10
1631509890000|2021-09-13 05:11:30|19632.73|19512.73|19629.13|19509.13|19633.17|19513.17|19629.13|19509.13|10
1631509900000|2021-09-13 05:11:40|19628.37|19508.37|19629.91|19509.91|19632.38|19512.38|19628.37|19508.37|10
1631509910000|2021-09-13 05:11:50|19628.32|19508.32|19621.16|19501.16|19628.32|19508.32|19621.05|19501.05|10
1631509920000|2021-09-13 05:12:00|19620.15|19500.15|19613.19|19493.19|19620.15|19500.15|19613.19|19493.19|10
1631509930000|2021-09-13 05:12:10|19613.41|19493.41|19605.28|19485.28|19613.41|19493.41|19605.28|19485.28|10
1631509940000|2021-09-13 05:12:20|19603.98|19483.98|19603.58|19483.58|19605.06|19485.06|19601.71|19481.71|10
1631509950000|2021-09-13 05:12:30|19603.96|19483.96|19602.08|19482.08|19603.96|19483.96|19601.83|19481.83|10
1631509960000|2021-09-13 05:12:40|19602.53|19482.53|19599.74|19479.74|19602.53|19482.53|19599.74|19479.74|10
1631509970000|2021-09-13 05:12:50|19599.02|19479.02|19595.61|19475.61|19599.02|19479.02|19595.61|19475.61|9
1631509980000|2021-09-13 05:13:00|19595.82|19475.82|19593.86|19473.86|19595.93|19475.93|19593.86|19473.86|10
1631509990000|2021-09-13 05:13:10|19593.85|19473.85|19593.91|19473.91|19594.97|19474.97|19593.72|19473.72|10
1631510000000|2021-09-13 05:13:20|19591.55|19471.55|19587.97|19467.97|19591.55|19471.55|19587.97|19467.97|10
1631510010000|2021-09-13 05:13:30|19587.82|19467.82|19584.88|19464.88|19587.82|19467.82|19584.74|19464.74|10
1631510020000|2021-09-13 05:13:40|19583.8|19463.8|19573.67|19453.67|19583.8|19463.8|19573.67|19453.67|10
1631510030000|2021-09-13 05:13:50|19573.28|19453.28|19566.32|19446.32|19573.28|19453.28|19565.73|19445.73|10
1631510040000|2021-09-13 05:14:00|19565.69|19445.69|19566|19446|19566.41|19446.41|19564.48|19444.48|10
1631510050000|2021-09-13 05:14:10|19567.11|19447.11|19569.36|19449.36|19570.68|19450.68|19566.95|19446.95|10
1631510060000|2021-09-13 05:14:20|19568.55|19448.55|19565.34|19445.34|19568.55|19448.55|19564.34|19444.34|9
1631510070000|2021-09-13 05:14:30|19565.7|19445.7|19565.12|19445.12|19568.42|19448.42|19565.12|19445.12|10
1631510080000|2021-09-13 05:14:40|19564.27|19444.27|19558.93|19438.93|19564.27|19444.27|19558.93|19438.93|9
1631510090000|2021-09-13 05:14:50|19556.98|19436.98|19552.07|19432.07|19556.98|19436.98|19552.07|19432.07|10
1631510100000|2021-09-13 05:15:00|19550.72|19430.72|19535.47|19415.47|19550.72|19430.72|19535.47|19415.47|10
1631510110000|2021-09-13 05:15:10|19535.95|19415.95|19532.72|19412.72|19536.83|19416.83|19532.72|19412.72|10
1631510120000|2021-09-13 05:15:20|19531.52|19411.52|19529.25|19409.25|19531.52|19411.52|19528.72|19408.72|10
1631510130000|2021-09-13 05:15:30|19530|19410|19537.26|19417.26|19537.58|19417.58|19530|19410|9
1631510140000|2021-09-13 05:15:40|19537.72|19417.72|19530.54|19410.54|19537.9|19417.9|19530.54|19410.54|10
1631510150000|2021-09-13 05:15:50|19531.48|19411.48|19525.22|19405.22|19531.48|19411.48|19525.22|19405.22|10
1631510160000|2021-09-13 05:16:00|19523.17|19403.17|19494.45|19374.45|19523.17|19403.17|19494.45|19374.45|10
1631510170000|2021-09-13 05:16:10|19497.52|19377.52|19506.12|19386.12|19506.43|19386.43|19494.21|19374.21|10
1631510180000|2021-09-13 05:16:20|19514.87|19394.87|19525.93|19405.93|19525.93|19405.93|19514.87|19394.87|10
1631510190000|2021-09-13 05:16:30|19526.01|19406.01|19525.23|19405.23|19527|19407|19523.82|19403.82|10
1631510200000|2021-09-13 05:16:40|19525.81|19405.81|19531.83|19411.83|19532.35|19412.35|19524.95|19404.95|10
1631510210000|2021-09-13 05:16:50|19533.66|19413.66|19541.91|19421.91|19542.16|19422.16|19533.66|19413.66|10
1631510220000|2021-09-13 05:17:00|19541.48|19421.48|19547.55|19427.55|19547.93|19427.93|19541.48|19421.48|10
1631510230000|2021-09-13 05:17:10|19547.19|19427.19|19542.71|19422.71|19547.83|19427.83|19542.71|19422.71|10
1631510240000|2021-09-13 05:17:20|19537.33|19417.33|19528.7|19408.7|19537.33|19417.33|19528.7|19408.7|10
1631510250000|2021-09-13 05:17:30|19527.18|19407.18|19528.62|19408.62|19528.75|19408.75|19527.04|19407.04|10
1631510260000|2021-09-13 05:17:40|19528.26|19408.26|19534.04|19414.04|19534.04|19414.04|19527.73|19407.73|10
1631510270000|2021-09-13 05:17:50|19537.51|19417.51|19543.46|19423.46|19543.61|19423.61|19537.51|19417.51|10
1631510280000|2021-09-13 05:18:00|19545.15|19425.15|19554.94|19434.94|19554.94|19434.94|19544.99|19424.99|10
1631510290000|2021-09-13 05:18:10|19555.01|19435.01|19564.09|19444.09|19564.92|19444.92|19555.01|19435.01|10
1631510300000|2021-09-13 05:18:20|19566.48|19446.48|19575.02|19455.02|19575.02|19455.02|19566.48|19446.48|10
1631510310000|2021-09-13 05:18:30|19575.59|19455.59|19580.59|19460.59|19581.03|19461.03|19575.53|19455.53|10
1631510320000|2021-09-13 05:18:40|19582.51|19462.51|19583.79|19463.79|19584.2|19464.2|19582.51|19462.51|10
1631510330000|2021-09-13 05:18:50|19583.81|19463.81|19584.4|19464.4|19584.4|19464.4|19582.93|19462.93|10
1631510340000|2021-09-13 05:19:00|19584.38|19464.38|19586.91|19466.91|19586.97|19466.97|19583.69|19463.69|10
1631510350000|2021-09-13 05:19:10|19586.69|19466.69|19595.52|19475.52|19595.52|19475.52|19586.69|19466.69|10
1631510360000|2021-09-13 05:19:20|19596.26|19476.26|19599.12|19479.12|19599.26|19479.26|19596.26|19476.26|10
1631510370000|2021-09-13 05:19:30|19601.04|19481.04|19602.72|19482.72|19602.72|19482.72|19600.89|19480.89|10
1631510380000|2021-09-13 05:19:40|19602.64|19482.64|19600.54|19480.54|19602.97|19482.97|19600.54|19480.54|10
1631510390000|2021-09-13 05:19:50|19600.52|19480.52|19599.49|19479.49|19600.52|19480.52|19599.41|19479.41|10
1631510400000|2021-09-13 05:20:00|19600.54|19480.54|19604|19484|19604.55|19484.55|19600.54|19480.54|10
1631510410000|2021-09-13 05:20:10|19603.55|19483.55|19594.03|19474.03|19603.55|19483.55|19594.03|19474.03|10
1631510420000|2021-09-13 05:20:20|19593.08|19473.08|19587.28|19467.28|19593.08|19473.08|19587.28|19467.28|10
1631510430000|2021-09-13 05:20:30|19586.88|19466.88|19581.19|19461.19|19586.88|19466.88|19581.19|19461.19|10
1631510440000|2021-09-13 05:20:40|19581.05|19461.05|19573.89|19453.89|19581.05|19461.05|19573.57|19453.57|10
1631510450000|2021-09-13 05:20:50|19574.29|19454.29|19565.53|19445.53|19574.29|19454.29|19565.53|19445.53|10
1631510460000|2021-09-13 05:21:00|19567.39|19447.39|19571.92|19451.92|19574.1|19454.1|19567.39|19447.39|10
1631510470000|2021-09-13 05:21:10|19571.87|19451.87|19575.68|19455.68|19575.68|19455.68|19570.76|19450.76|10
1631510480000|2021-09-13 05:21:20|19577.49|19457.49|19582.17|19462.17|19583.07|19463.07|19577.49|19457.49|10
1631510490000|2021-09-13 05:21:30|19580.87|19460.87|19583.85|19463.85|19583.85|19463.85|19580.87|19460.87|10
1631510500000|2021-09-13 05:21:40|19584.43|19464.43|19582.98|19462.98|19584.55|19464.55|19582.98|19462.98|10
1631510510000|2021-09-13 05:21:50|19582.43|19462.43|19577.69|19457.69|19582.43|19462.43|19577.69|19457.69|10
1631510520000|2021-09-13 05:22:00|19578.26|19458.26|19567.54|19447.54|19578.26|19458.26|19567.54|19447.54|10
1631510530000|2021-09-13 05:22:10|19567.5|19447.5|19568.7|19448.7|19568.92|19448.92|19565.51|19445.51|10
1631510540000|2021-09-13 05:22:20|19568.94|19448.94|19581.22|19461.22|19581.22|19461.22|19568.94|19448.94|10
1631510550000|2021-09-13 05:22:30|19580.95|19460.95|19583.92|19463.92|19583.92|19463.92|19580.3|19460.3|10
1631510560000|2021-09-13 05:22:40|19583.51|19463.51|19586.2|19466.2|19586.2|19466.2|19583.51|19463.51|10
1631510570000|2021-09-13 05:22:50|19586.68|19466.68|19590.78|19470.78|19590.78|19470.78|19586.26|19466.26|9
1631510580000|2021-09-13 05:23:00|19592.38|19472.38|19597.37|19477.37|19597.37|19477.37|19592.38|19472.38|10
1631510590000|2021-09-13 05:23:10|19600.55|19480.55|19602.12|19482.12|19603.25|19483.25|19600.55|19480.55|10
1631510600000|2021-09-13 05:23:20|19601.82|19481.82|19603.63|19483.63|19603.63|19483.63|19601.57|19481.57|10
1631510610000|2021-09-13 05:23:30|19604.05|19484.05|19606.32|19486.32|19606.32|19486.32|19604.05|19484.05|9
1631510620000|2021-09-13 05:23:40|19606.15|19486.15|19605.84|19485.84|19606.16|19486.16|19605.08|19485.08|10
1631510630000|2021-09-13 05:23:50|19605.44|19485.44|19603.54|19483.54|19605.44|19485.44|19603.54|19483.54|8
1631510640000|2021-09-13 05:24:00|19603.48|19483.48|19606.41|19486.41|19606.41|19486.41|19603.48|19483.48|10
1631510650000|2021-09-13 05:24:10|19606.18|19486.18|19608.24|19488.24|19608.24|19488.24|19606.18|19486.18|10
1631510660000|2021-09-13 05:24:20|19608.49|19488.49|19608.03|19488.03|19608.65|19488.65|19607.85|19487.85|10
1631510670000|2021-09-13 05:24:30|19610.41|19490.41|19614.75|19494.75|19615.42|19495.42|19610.41|19490.41|10
1631510680000|2021-09-13 05:24:40|19616.1|19496.1|19618.32|19498.32|19619.81|19499.81|19616.01|19496.01|9
1631510690000|2021-09-13 05:24:50|19617.97|19497.97|19612.85|19492.85|19617.97|19497.97|19612.85|19492.85|10
1631510700000|2021-09-13 05:25:00|19612.37|19492.37|19611.98|19491.98|19614.25|19494.25|19611.04|19491.04|10
1631510710000|2021-09-13 05:25:10|19611.14|19491.14|19605.25|19485.25|19611.14|19491.14|19605.14|19485.14|10
1631510720000|2021-09-13 05:25:20|19603.77|19483.77|19597.57|19477.57|19603.77|19483.77|19597.34|19477.34|10
1631510730000|2021-09-13 05:25:30|19597.36|19477.36|19590.53|19470.53|19597.53|19477.53|19590.53|19470.53|10
1631510740000|2021-09-13 05:25:40|19591.86|19471.86|19592.63|19472.63|19592.63|19472.63|19591.33|19471.33|10
1631510750000|2021-09-13 05:25:50|19592.21|19472.21|19588.18|19468.18|19592.92|19472.92|19588.18|19468.18|10
1631510760000|2021-09-13 05:26:00|19588.16|19468.16|19584.56|19464.56|19588.16|19468.16|19584.56|19464.56|10
1631510770000|2021-09-13 05:26:10|19584.1|19464.1|19584.5|19464.5|19585.25|19465.25|19584.1|19464.1|9
1631510780000|2021-09-13 05:26:20|19584.28|19464.28|19582.56|19462.56|19584.41|19464.41|19582.56|19462.56|9
1631510790000|2021-09-13 05:26:30|19581.8|19461.8|19575.32|19455.32|19581.8|19461.8|19575.32|19455.32|10
1631510800000|2021-09-13 05:26:40|19575.18|19455.18|19571.93|19451.93|19575.18|19455.18|19571.54|19451.54|10
1631510810000|2021-09-13 05:26:50|19571.38|19451.38|19571.46|19451.46|19571.99|19451.99|19571.09|19451.09|10
1631510820000|2021-09-13 05:27:00|19570.98|19450.98|19570.26|19450.26|19571.12|19451.12|19568.83|19448.83|10
1631510830000|2021-09-13 05:27:10|19569.93|19449.93|19567.95|19447.95|19570.48|19450.48|19567.42|19447.42|10
1631510840000|2021-09-13 05:27:20|19567.54|19447.54|19569.47|19449.47|19569.54|19449.54|19567.54|19447.54|10
1631510850000|2021-09-13 05:27:30|19569.17|19449.17|19570.03|19450.03|19570.03|19450.03|19568.98|19448.98|10
1631510860000|2021-09-13 05:27:40|19570.14|19450.14|19567.96|19447.96|19570.63|19450.63|19566.76|19446.76|10
1631510870000|2021-09-13 05:27:50|19568.13|19448.13|19564.06|19444.06|19568.13|19448.13|19564.06|19444.06|10
1631510880000|2021-09-13 05:28:00|19563.78|19443.78|19560.21|19440.21|19563.78|19443.78|19560.21|19440.21|10
1631510890000|2021-09-13 05:28:10|19560.28|19440.28|19566.78|19446.78|19566.78|19446.78|19560.22|19440.22|10
1631510900000|2021-09-13 05:28:20|19567.85|19447.85|19574.5|19454.5|19574.72|19454.72|19567.85|19447.85|10
1631510910000|2021-09-13 05:28:30|19574.58|19454.58|19617.93|19497.93|19617.93|19497.93|19574.58|19454.58|10
1631510920000|2021-09-13 05:28:40|19618.49|19498.49|19617.81|19497.81|19620.24|19500.24|19617.77|19497.77|9
1631510930000|2021-09-13 05:28:50|19617.62|19497.62|19621|19501|19621|19501|19617.47|19497.47|10
1631510940000|2021-09-13 05:29:00|19620.93|19500.93|19622.53|19502.53|19622.62|19502.62|19620.07|19500.07|10
1631510950000|2021-09-13 05:29:10|19623.7|19503.7|19620.79|19500.79|19624.89|19504.89|19620.61|19500.61|10
1631510960000|2021-09-13 05:29:20|19621.06|19501.06|19613.01|19493.01|19621.06|19501.06|19613.01|19493.01|10
1631510970000|2021-09-13 05:29:30|19610.23|19490.23|19610.34|19490.34|19610.34|19490.34|19607.29|19487.29|10
1631510980000|2021-09-13 05:29:40|19609.96|19489.96|19608.35|19488.35|19610.08|19490.08|19607.41|19487.41|10
1631510990000|2021-09-13 05:29:50|19608.31|19488.31|19609.26|19489.26|19610.4|19490.4|19608.19|19488.19|10
1631511000000|2021-09-13 05:30:00|19609.02|19489.02|19608.24|19488.24|19609.76|19489.76|19608.02|19488.02|10
1631511010000|2021-09-13 05:30:10|19608.72|19488.72|19612.04|19492.04|19612.18|19492.18|19608.72|19488.72|10
1631511020000|2021-09-13 05:30:20|19613.79|19493.79|19617|19497|19617.39|19497.39|19613.79|19493.79|10
1631511030000|2021-09-13 05:30:30|19616.63|19496.63|19611.71|19491.71|19616.63|19496.63|19611.71|19491.71|10
1631511040000|2021-09-13 05:30:40|19611.76|19491.76|19613.4|19493.4|19613.4|19493.4|19611.76|19491.76|10
1631511050000|2021-09-13 05:30:50|19614.83|19494.83|19615.05|19495.05|19615.55|19495.55|19614.19|19494.19|9
1631511060000|2021-09-13 05:31:00|19615.46|19495.46|19619.43|19499.43|19619.43|19499.43|19614.29|19494.29|10
1631511070000|2021-09-13 05:31:10|19619.9|19499.9|19620.67|19500.67|19621.64|19501.64|19619.76|19499.76|9
1631511080000|2021-09-13 05:31:20|19620.77|19500.77|19623.42|19503.42|19623.78|19503.78|19620.77|19500.77|10
1631511090000|2021-09-13 05:31:30|19623.56|19503.56|19621.98|19501.98|19623.56|19503.56|19621.98|19501.98|10
1631511100000|2021-09-13 05:31:40|19623.08|19503.08|19621.39|19501.39|19624.01|19504.01|19621.39|19501.39|10
1631511110000|2021-09-13 05:31:50|19621.18|19501.18|19622.97|19502.97|19623.11|19503.11|19620.73|19500.73|10
1631511120000|2021-09-13 05:32:00|19623.11|19503.11|19619.94|19499.94|19623.11|19503.11|19619.94|19499.94|10
1631511130000|2021-09-13 05:32:10|19619.83|19499.83|19619.28|19499.28|19619.83|19499.83|19618.73|19498.73|10
1631511140000|2021-09-13 05:32:20|19619.53|19499.53|19623.77|19503.77|19624.96|19504.96|19619.53|19499.53|10
1631511150000|2021-09-13 05:32:30|19623.64|19503.64|19624.68|19504.68|19624.68|19504.68|19623.64|19503.64|10
1631511160000|2021-09-13 05:32:40|19625.48|19505.48|19630.69|19510.69|19630.69|19510.69|19625.48|19505.48|10
1631511170000|2021-09-13 05:32:50|19630.49|19510.49|19632.72|19512.72|19632.72|19512.72|19629.97|19509.97|9
1631511180000|2021-09-13 05:33:00|19632.57|19512.57|19635.34|19515.34|19635.34|19515.34|19632.57|19512.57|10
1631511190000|2021-09-13 05:33:10|19635.39|19515.39|19637.73|19517.73|19637.73|19517.73|19635.39|19515.39|10
1631511200000|2021-09-13 05:33:20|19637.87|19517.87|19641.49|19521.49|19642.01|19522.01|19637.87|19517.87|10
1631511210000|2021-09-13 05:33:30|19641.85|19521.85|19640.55|19520.55|19641.85|19521.85|19639.37|19519.37|10
1631511220000|2021-09-13 05:33:40|19640.47|19520.47|19643.72|19523.72|19644.97|19524.97|19640.47|19520.47|10
1631511230000|2021-09-13 05:33:50|19642.86|19522.86|19639.57|19519.57|19642.86|19522.86|19639.57|19519.57|10
1631511240000|2021-09-13 05:34:00|19639.81|19519.81|19630.11|19510.11|19639.81|19519.81|19630.11|19510.11|10
1631511250000|2021-09-13 05:34:10|19628.92|19508.92|19621.94|19501.94|19628.92|19508.92|19621.94|19501.94|10
1631511260000|2021-09-13 05:34:20|19621.27|19501.27|19618.91|19498.91|19621.27|19501.27|19618|19498|10
1631511270000|2021-09-13 05:34:30|19618.83|19498.83|19622.67|19502.67|19622.67|19502.67|19618.83|19498.83|10
1631511280000|2021-09-13 05:34:40|19622.21|19502.21|19625.52|19505.52|19625.57|19505.57|19620.92|19500.92|10
1631511290000|2021-09-13 05:34:50|19623.98|19503.98|19629.46|19509.46|19629.46|19509.46|19623.98|19503.98|10
1631511300000|2021-09-13 05:35:00|19629.69|19509.69|19627.33|19507.33|19629.99|19509.99|19627.12|19507.12|10
1631511310000|2021-09-13 05:35:10|19627.69|19507.69|19622.74|19502.74|19627.69|19507.69|19622.74|19502.74|10
1631511320000|2021-09-13 05:35:20|19621.8|19501.8|19620.51|19500.51|19622.16|19502.16|19620.49|19500.49|10
1631511330000|2021-09-13 05:35:30|19620.84|19500.84|19621.14|19501.14|19621.45|19501.45|19620.79|19500.79|10
1631511340000|2021-09-13 05:35:40|19621.8|19501.8|19623.65|19503.65|19623.65|19503.65|19621.31|19501.31|9
1631511350000|2021-09-13 05:35:50|19624.04|19504.04|19624.45|19504.45|19624.69|19504.69|19623.44|19503.44|10
1631511360000|2021-09-13 05:36:00|19624.2|19504.2|19623.28|19503.28|19624.2|19504.2|19622.75|19502.75|10
1631511370000|2021-09-13 05:36:10|19623.18|19503.18|19621.46|19501.46|19623.55|19503.55|19621.46|19501.46|10
1631511380000|2021-09-13 05:36:20|19621.45|19501.45|19622.94|19502.94|19622.94|19502.94|19620.8|19500.8|9
1631511390000|2021-09-13 05:36:30|19623.19|19503.19|19627.07|19507.07|19627.24|19507.24|19623.06|19503.06|9
1631511400000|2021-09-13 05:36:40|19626.58|19506.58|19627.68|19507.68|19627.95|19507.95|19626.58|19506.58|10
1631511410000|2021-09-13 05:36:50|19627.77|19507.77|19630|19510|19630.06|19510.06|19627.77|19507.77|10
1631511420000|2021-09-13 05:37:00|19629.6|19509.6|19631.02|19511.02|19631.02|19511.02|19629.6|19509.6|10
1631511430000|2021-09-13 05:37:10|19629.72|19509.72|19621.7|19501.7|19629.72|19509.72|19621.57|19501.57|10
1631511440000|2021-09-13 05:37:20|19621.52|19501.52|19616.86|19496.86|19621.52|19501.52|19616.86|19496.86|10
1631511450000|2021-09-13 05:37:30|19616.29|19496.29|19614.32|19494.32|19616.29|19496.29|19614.32|19494.32|9
1631511460000|2021-09-13 05:37:40|19614.27|19494.27|19613.61|19493.61|19616.21|19496.21|19613.41|19493.41|10
1631511470000|2021-09-13 05:37:50|19613.44|19493.44|19612.63|19492.63|19613.44|19493.44|19612.63|19492.63|9
1631511480000|2021-09-13 05:38:00|19612.25|19492.25|19610.96|19490.96|19612.25|19492.25|19610.92|19490.92|10
1631511490000|2021-09-13 05:38:10|19611.08|19491.08|19612.39|19492.39|19612.39|19492.39|19610.71|19490.71|10
1631511500000|2021-09-13 05:38:20|19612.52|19492.52|19611.53|19491.53|19613.35|19493.35|19611.53|19491.53|10
1631511510000|2021-09-13 05:38:30|19611.26|19491.26|19608.78|19488.78|19611.71|19491.71|19608.78|19488.78|10
1631511520000|2021-09-13 05:38:40|19608.83|19488.83|19605.52|19485.52|19608.91|19488.91|19605.49|19485.49|10
1631511530000|2021-09-13 05:38:50|19605.47|19485.47|19602.9|19482.9|19606.87|19486.87|19602.84|19482.84|10
1631511540000|2021-09-13 05:39:00|19601.25|19481.25|19599.4|19479.4|19601.26|19481.26|19598.89|19478.89|10
1631511550000|2021-09-13 05:39:10|19598.58|19478.58|19597.93|19477.93|19599.09|19479.09|19597.93|19477.93|10
1631511560000|2021-09-13 05:39:20|19597.72|19477.72|19597.95|19477.95|19598.26|19478.26|19597.47|19477.47|10
1631511570000|2021-09-13 05:39:30|19597.83|19477.83|19596.28|19476.28|19597.83|19477.83|19596.28|19476.28|10
1631511580000|2021-09-13 05:39:40|19596.61|19476.61|19597.59|19477.59|19597.59|19477.59|19596.13|19476.13|8
1631511590000|2021-09-13 05:39:50|19597.28|19477.28|19601.29|19481.29|19601.29|19481.29|19596.99|19476.99|10
1631511600000|2021-09-13 05:40:00|19601.4|19481.4|19600.85|19480.85|19602.43|19482.43|19600.85|19480.85|9
1631511610000|2021-09-13 05:40:10|19600.18|19480.18|19600.02|19480.02|19600.43|19480.43|19600|19480|8
1631511620000|2021-09-13 05:40:20|19600.71|19480.71|19602.51|19482.51|19603.27|19483.27|19600.71|19480.71|9
1631511630000|2021-09-13 05:40:30|19602.63|19482.63|19600.72|19480.72|19602.63|19482.63|19600.72|19480.72|10
1631511640000|2021-09-13 05:40:40|19600.4|19480.4|19600.02|19480.02|19600.4|19480.4|19599.42|19479.42|10
1631511650000|2021-09-13 05:40:50|19600.82|19480.82|19601.61|19481.61|19601.61|19481.61|19600.35|19480.35|9
1631511660000|2021-09-13 05:41:00|19602.29|19482.29|19602.34|19482.34|19602.8|19482.8|19601.95|19481.95|10
1631511670000|2021-09-13 05:41:10|19602.44|19482.44|19602.58|19482.58|19602.77|19482.77|19601.67|19481.67|9
1631511680000|2021-09-13 05:41:20|19601.97|19481.97|19599.77|19479.77|19602.03|19482.03|19599.77|19479.77|9
1631511690000|2021-09-13 05:41:30|19599.92|19479.92|19599.19|19479.19|19599.92|19479.92|19599.07|19479.07|9
1631511700000|2021-09-13 05:41:40|19599.22|19479.22|19600.4|19480.4|19600.4|19480.4|19599.22|19479.22|10
1631511710000|2021-09-13 05:41:50|19600.53|19480.53|19598.97|19478.97|19601.87|19481.87|19598.97|19478.97|10
1631511720000|2021-09-13 05:42:00|19598.23|19478.23|19598.32|19478.32|19598.42|19478.42|19597.67|19477.67|10
1631511730000|2021-09-13 05:42:10|19597.86|19477.86|19597.15|19477.15|19597.91|19477.91|19597.09|19477.09|9
1631511740000|2021-09-13 05:42:20|19596.88|19476.88|19598.31|19478.31|19598.37|19478.37|19596.54|19476.54|10
1631511750000|2021-09-13 05:42:30|19599|19479|19602.67|19482.67|19602.75|19482.75|19599|19479|10
1631511760000|2021-09-13 05:42:40|19602.62|19482.62|19612.23|19492.23|19612.23|19492.23|19602.62|19482.62|10
1631511770000|2021-09-13 05:42:50|19613.57|19493.57|19618.33|19498.33|19618.76|19498.76|19613.57|19493.57|10
1631511780000|2021-09-13 05:43:00|19618.63|19498.63|19619.71|19499.71|19619.71|19499.71|19618.11|19498.11|10
1631511790000|2021-09-13 05:43:10|19619.94|19499.94|19625.9|19505.9|19625.9|19505.9|19619.94|19499.94|10
1631511800000|2021-09-13 05:43:20|19626.54|19506.54|19634.21|19514.21|19634.21|19514.21|19626.54|19506.54|10
1631511810000|2021-09-13 05:43:30|19634.07|19514.07|19640.87|19520.87|19640.87|19520.87|19634.07|19514.07|10
1631511820000|2021-09-13 05:43:40|19641.07|19521.07|19641.22|19521.22|19641.22|19521.22|19638.83|19518.83|10
1631511830000|2021-09-13 05:43:50|19642.22|19522.22|19648.46|19528.46|19648.46|19528.46|19642.22|19522.22|10
1631511840000|2021-09-13 05:44:00|19648.23|19528.23|19648.67|19528.67|19648.7|19528.7|19647.96|19527.96|10
1631511850000|2021-09-13 05:44:10|19649.2|19529.2|19658.66|19538.66|19658.91|19538.91|19649.2|19529.2|10
1631511860000|2021-09-13 05:44:20|19658.31|19538.31|19667.97|19547.97|19667.97|19547.97|19658.31|19538.31|10
1631511870000|2021-09-13 05:44:30|19669.95|19549.95|19671.91|19551.91|19672.49|19552.49|19669.32|19549.32|9
1631511880000|2021-09-13 05:44:40|19671.48|19551.48|19671.56|19551.56|19672.22|19552.22|19671.34|19551.34|10
1631511890000|2021-09-13 05:44:50|19672.2|19552.2|19677.02|19557.02|19677.03|19557.03|19672.2|19552.2|10
1631511900000|2021-09-13 05:45:00|19676.98|19556.98|19680.6|19560.6|19680.6|19560.6|19676.98|19556.98|10
1631511910000|2021-09-13 05:45:10|19680.37|19560.37|19679.63|19559.63|19680.37|19560.37|19679.17|19559.17|9
1631511920000|2021-09-13 05:45:20|19679.32|19559.32|19679.82|19559.82|19680.66|19560.66|19679.32|19559.32|10
1631511930000|2021-09-13 05:45:30|19679.98|19559.98|19678.84|19558.84|19679.98|19559.98|19678.18|19558.18|10
1631511940000|2021-09-13 05:45:40|19678.47|19558.47|19681.04|19561.04|19681.04|19561.04|19678.47|19558.47|10
1631511950000|2021-09-13 05:45:50|19682.04|19562.04|19682.24|19562.24|19683.28|19563.28|19682.04|19562.04|10
1631511960000|2021-09-13 05:46:00|19682.81|19562.81|19683.36|19563.36|19683.36|19563.36|19681.77|19561.77|10
1631511970000|2021-09-13 05:46:10|19682.62|19562.62|19685.1|19565.1|19685.1|19565.1|19682.2|19562.2|10
1631511980000|2021-09-13 05:46:20|19684.89|19564.89|19688.16|19568.16|19689.26|19569.26|19684.89|19564.89|10
1631511990000|2021-09-13 05:46:30|19688.72|19568.72|19691.74|19571.74|19693.18|19573.18|19688.72|19568.72|10
1631512000000|2021-09-13 05:46:40|19696.88|19576.88|19711.89|19591.89|19711.89|19591.89|19696.88|19576.88|10
1631512010000|2021-09-13 05:46:50|19712.61|19592.61|19716.22|19596.22|19716.22|19596.22|19712.61|19592.61|10
1631512020000|2021-09-13 05:47:00|19715.17|19595.17|19715.31|19595.31|19715.32|19595.32|19713.7|19593.7|10
1631512030000|2021-09-13 05:47:10|19715.23|19595.23|19720.62|19600.62|19720.62|19600.62|19715.23|19595.23|10
1631512040000|2021-09-13 05:47:20|19720.69|19600.69|19729.7|19609.7|19729.88|19609.88|19720.69|19600.69|10
1631512050000|2021-09-13 05:47:30|19729.89|19609.89|19736.81|19616.81|19736.81|19616.81|19729.89|19609.89|10
1631512060000|2021-09-13 05:47:40|19736.54|19616.54|19745.43|19625.43|19745.43|19625.43|19736.54|19616.54|10
1631512070000|2021-09-13 05:47:50|19746.97|19626.97|19755.28|19635.28|19755.83|19635.83|19746.97|19626.97|10
1631512080000|2021-09-13 05:48:00|19754.8|19634.8|19765.24|19645.24|19765.24|19645.24|19754.8|19634.8|10
1631512090000|2021-09-13 05:48:10|19767.6|19647.6|19769.89|19649.89|19770.49|19650.49|19767.31|19647.31|10
1631512100000|2021-09-13 05:48:20|19770.49|19650.49|19776.78|19656.78|19777|19657|19770.49|19650.49|10
1631512110000|2021-09-13 05:48:30|19777.1|19657.1|19779.63|19659.63|19781.3|19661.3|19777.1|19657.1|10
1631512120000|2021-09-13 05:48:40|19781|19661|19781.57|19661.57|19781.98|19661.98|19779.89|19659.89|10
1631512130000|2021-09-13 05:48:50|19783.15|19663.15|19784.15|19664.15|19785.44|19665.44|19783.08|19663.08|10
1631512140000|2021-09-13 05:49:00|19784.61|19664.61|19788.2|19668.2|19788.37|19668.37|19784.61|19664.61|10
1631512150000|2021-09-13 05:49:10|19788.17|19668.17|19782.09|19662.09|19788.17|19668.17|19782.09|19662.09|10
1631512160000|2021-09-13 05:49:20|19783.55|19663.55|19786.98|19666.98|19786.98|19666.98|19783.17|19663.17|10
1631512170000|2021-09-13 05:49:30|19786.82|19666.82|19781.83|19661.83|19786.82|19666.82|19781.55|19661.55|10
1631512180000|2021-09-13 05:49:40|19781.42|19661.42|19778.6|19658.6|19781.82|19661.82|19778.6|19658.6|10
1631512190000|2021-09-13 05:49:50|19778.7|19658.7|19775.75|19655.75|19778.8|19658.8|19774.66|19654.66|9
1631512200000|2021-09-13 05:50:00|19776.3|19656.3|19777.34|19657.34|19777.34|19657.34|19775.74|19655.74|10
1631512210000|2021-09-13 05:50:10|19778.35|19658.35|19773.41|19653.41|19778.35|19658.35|19773.41|19653.41|10
1631512220000|2021-09-13 05:50:20|19773.45|19653.45|19771.82|19651.82|19773.45|19653.45|19771.82|19651.82|10
1631512230000|2021-09-13 05:50:30|19771.8|19651.8|19771.18|19651.18|19771.8|19651.8|19770.92|19650.92|10
1631512240000|2021-09-13 05:50:40|19771.7|19651.7|19771.05|19651.05|19772.32|19652.32|19769.12|19649.12|10
1631512250000|2021-09-13 05:50:50|19771.26|19651.26|19769.5|19649.5|19771.26|19651.26|19769.5|19649.5|10
1631512260000|2021-09-13 05:51:00|19768.66|19648.66|19767.17|19647.17|19768.66|19648.66|19766.6|19646.6|10
1631512270000|2021-09-13 05:51:10|19766.34|19646.34|19765.01|19645.01|19766.34|19646.34|19763.68|19643.68|10
1631512280000|2021-09-13 05:51:20|19764.66|19644.66|19761.7|19641.7|19764.66|19644.66|19761.55|19641.55|9
1631512290000|2021-09-13 05:51:30|19761.64|19641.64|19757.66|19637.66|19761.64|19641.64|19757.66|19637.66|10
1631512300000|2021-09-13 05:51:40|19757.59|19637.59|19759.29|19639.29|19759.29|19639.29|19756.01|19636.01|10
1631512310000|2021-09-13 05:51:50|19760.29|19640.29|19761.66|19641.66|19761.86|19641.86|19760.29|19640.29|9
1631512320000|2021-09-13 05:52:00|19761.67|19641.67|19765.68|19645.68|19766|19646|19761.46|19641.46|10
1631512330000|2021-09-13 05:52:10|19765.69|19645.69|19763.24|19643.24|19766.3|19646.3|19762.94|19642.94|10
1631512340000|2021-09-13 05:52:20|19763.01|19643.01|19761.58|19641.58|19763.01|19643.01|19761.58|19641.58|10
1631512350000|2021-09-13 05:52:30|19761.97|19641.97|19756.15|19636.15|19761.97|19641.97|19756.15|19636.15|10
1631512360000|2021-09-13 05:52:40|19755.3|19635.3|19747.53|19627.53|19755.3|19635.3|19747.48|19627.48|10
1631512370000|2021-09-13 05:52:50|19747.89|19627.89|19745.41|19625.41|19747.92|19627.92|19745.28|19625.28|10
1631512380000|2021-09-13 05:53:00|19745.5|19625.5|19742.12|19622.12|19745.5|19625.5|19741.73|19621.73|10
1631512390000|2021-09-13 05:53:10|19742.6|19622.6|19738.37|19618.37|19742.68|19622.68|19738.37|19618.37|10
1631512400000|2021-09-13 05:53:20|19736.97|19616.97|19728.45|19608.45|19736.97|19616.97|19727.93|19607.93|10
1631512410000|2021-09-13 05:53:30|19728.77|19608.77|19734.37|19614.37|19734.37|19614.37|19728.43|19608.43|10
1631512420000|2021-09-13 05:53:40|19734.49|19614.49|19733.97|19613.97|19734.49|19614.49|19732.31|19612.31|10
1631512430000|2021-09-13 05:53:50|19733.41|19613.41|19734.54|19614.54|19734.82|19614.82|19733.41|19613.41|9
1631512440000|2021-09-13 05:54:00|19734.33|19614.33|19733.03|19613.03|19734.33|19614.33|19733.03|19613.03|8
1631512450000|2021-09-13 05:54:10|19731.65|19611.65|19732.31|19612.31|19732.31|19612.31|19729.88|19609.88|9
1631512460000|2021-09-13 05:54:20|19732.55|19612.55|19726.17|19606.17|19732.57|19612.57|19726.17|19606.17|10
1631512470000|2021-09-13 05:54:30|19725.98|19605.98|19726.35|19606.35|19727.1|19607.1|19725.54|19605.54|10
1631512480000|2021-09-13 05:54:40|19726.38|19606.38|19726.77|19606.77|19727.03|19607.03|19726.19|19606.19|9
1631512490000|2021-09-13 05:54:50|19727.34|19607.34|19727.41|19607.41|19727.73|19607.73|19727.09|19607.09|10
1631512500000|2021-09-13 05:55:00|19728.22|19608.22|19724.07|19604.07|19728.22|19608.22|19723.54|19603.54|10
1631512510000|2021-09-13 05:55:10|19724.19|19604.19|19721.46|19601.46|19724.6|19604.6|19721.46|19601.46|10
1631512520000|2021-09-13 05:55:20|19721.29|19601.29|19716.94|19596.94|19721.29|19601.29|19716.67|19596.67|10
1631512530000|2021-09-13 05:55:30|19717.06|19597.06|19715.01|19595.01|19718.71|19598.71|19715.01|19595.01|10
1631512540000|2021-09-13 05:55:40|19712.61|19592.61|19708.74|19588.74|19712.61|19592.61|19708.74|19588.74|10
1631512550000|2021-09-13 05:55:50|19708.71|19588.71|19707.03|19587.03|19708.71|19588.71|19707.03|19587.03|10
1631512560000|2021-09-13 05:56:00|19706.63|19586.63|19706.17|19586.17|19706.63|19586.63|19705.28|19585.28|10
1631512570000|2021-09-13 05:56:10|19705.66|19585.66|19705.62|19585.62|19707.18|19587.18|19705.51|19585.51|10
1631512580000|2021-09-13 05:56:20|19705.47|19585.47|19703.54|19583.54|19705.47|19585.47|19703.54|19583.54|9
1631512590000|2021-09-13 05:56:30|19703.72|19583.72|19701.78|19581.78|19703.72|19583.72|19701.37|19581.37|10
1631512600000|2021-09-13 05:56:40|19701.15|19581.15|19696.44|19576.44|19701.4|19581.4|19696.44|19576.44|9
1631512610000|2021-09-13 05:56:50|19695.94|19575.94|19692.77|19572.77|19695.94|19575.94|19692.77|19572.77|10
1631512620000|2021-09-13 05:57:00|19692.44|19572.44|19689.78|19569.78|19692.79|19572.79|19689.78|19569.78|10
1631512630000|2021-09-13 05:57:10|19689.34|19569.34|19688.56|19568.56|19689.34|19569.34|19688.39|19568.39|10
1631512640000|2021-09-13 05:57:20|19689.36|19569.36|19692.19|19572.19|19692.19|19572.19|19689.16|19569.16|10
1631512650000|2021-09-13 05:57:30|19691.79|19571.79|19688.73|19568.73|19692.5|19572.5|19687.93|19567.93|10
1631512660000|2021-09-13 05:57:40|19688.36|19568.36|19684.08|19564.08|19688.36|19568.36|19683.74|19563.74|10
1631512670000|2021-09-13 05:57:50|19682.9|19562.9|19679.84|19559.84|19682.9|19562.9|19679.84|19559.84|10
1631512680000|2021-09-13 05:58:00|19679.52|19559.52|19675.14|19555.14|19679.52|19559.52|19675.13|19555.13|10
1631512690000|2021-09-13 05:58:10|19673.58|19553.58|19665.79|19545.79|19673.58|19553.58|19665.79|19545.79|10
1631512700000|2021-09-13 05:58:20|19665.72|19545.72|19665.12|19545.12|19666.16|19546.16|19664.87|19544.87|10
1631512710000|2021-09-13 05:58:30|19665.23|19545.23|19666.97|19546.97|19667.65|19547.65|19665.23|19545.23|9
1631512720000|2021-09-13 05:58:40|19666.44|19546.44|19664.48|19544.48|19666.51|19546.51|19664.48|19544.48|10
1631512730000|2021-09-13 05:58:50|19663.87|19543.87|19665.29|19545.29|19665.29|19545.29|19663.38|19543.38|10
1631512740000|2021-09-13 05:59:00|19665.67|19545.67|19667.48|19547.48|19668.36|19548.36|19665.67|19545.67|10
1631512750000|2021-09-13 05:59:10|19668.27|19548.27|19669.06|19549.06|19669.46|19549.46|19667.72|19547.72|10
1631512760000|2021-09-13 05:59:20|19669.18|19549.18|19671.86|19551.86|19671.86|19551.86|19669.18|19549.18|10
1631512770000|2021-09-13 05:59:30|19672.32|19552.32|19679.26|19559.26|19679.26|19559.26|19672.32|19552.32|9
1631512780000|2021-09-13 05:59:40|19679.09|19559.09|19684.71|19564.71|19685.73|19565.73|19678.97|19558.97|10
1631512790000|2021-09-13 05:59:50|19685.38|19565.38|19690|19570|19690|19570|19685.38|19565.38|10
1631512800000|2021-09-13 06:00:00|19691.64|19571.64|19685.58|19565.58|19691.64|19571.64|19685.58|19565.58|10
1631512810000|2021-09-13 06:00:10|19685.2|19565.2|19682.61|19562.61|19685.2|19565.2|19681.52|19561.52|10
1631512820000|2021-09-13 06:00:20|19682.52|19562.52|19676.05|19556.05|19682.52|19562.52|19676.05|19556.05|10
1631512830000|2021-09-13 06:00:30|19676.21|19556.21|19673.25|19553.25|19676.3|19556.3|19673.25|19553.25|10
1631512840000|2021-09-13 06:00:40|19672.41|19552.41|19669.3|19549.3|19672.49|19552.49|19669.3|19549.3|9
1631512850000|2021-09-13 06:00:50|19669|19549|19667.34|19547.34|19669.04|19549.04|19666.82|19546.82|10
1631512860000|2021-09-13 06:01:00|19668.03|19548.03|19662.81|19542.81|19668.03|19548.03|19662.81|19542.81|10
1631512870000|2021-09-13 06:01:10|19662.55|19542.55|19660.72|19540.72|19663.11|19543.11|19660.72|19540.72|10
1631512880000|2021-09-13 06:01:20|19660.12|19540.12|19656.19|19536.19|19660.12|19540.12|19655.83|19535.83|10
1631512890000|2021-09-13 06:01:30|19655.54|19535.54|19654.53|19534.53|19656.76|19536.76|19654.53|19534.53|9
1631512900000|2021-09-13 06:01:40|19655.07|19535.07|19651.08|19531.08|19655.07|19535.07|19651.08|19531.08|10
1631512910000|2021-09-13 06:01:50|19651.07|19531.07|19650.81|19530.81|19652.04|19532.04|19650.81|19530.81|10
1631512920000|2021-09-13 06:02:00|19650.5|19530.5|19650.51|19530.51|19651.34|19531.34|19649.63|19529.63|10
1631512930000|2021-09-13 06:02:10|19651.16|19531.16|19646.72|19526.72|19651.25|19531.25|19646.72|19526.72|10
1631512940000|2021-09-13 06:02:20|19647.26|19527.26|19649.62|19529.62|19649.62|19529.62|19647.26|19527.26|10
1631512950000|2021-09-13 06:02:30|19650.45|19530.45|19649.5|19529.5|19651.24|19531.24|19649.5|19529.5|10
1631512960000|2021-09-13 06:02:40|19649.46|19529.46|19644.47|19524.47|19649.46|19529.46|19644.47|19524.47|10
1631512970000|2021-09-13 06:02:50|19644.35|19524.35|19644.48|19524.48|19644.57|19524.57|19642.22|19522.22|10
1631512980000|2021-09-13 06:03:00|19644.5|19524.5|19642.7|19522.7|19644.5|19524.5|19642.7|19522.7|10
1631512990000|2021-09-13 06:03:10|19641.19|19521.19|19637.17|19517.17|19641.19|19521.19|19637.17|19517.17|10
1631513000000|2021-09-13 06:03:20|19636.7|19516.7|19635.11|19515.11|19636.72|19516.72|19635.06|19515.06|10
1631513010000|2021-09-13 06:03:30|19635.05|19515.05|19628.93|19508.93|19635.05|19515.05|19628.93|19508.93|10
1631513020000|2021-09-13 06:03:40|19628.8|19508.8|19622.92|19502.92|19628.8|19508.8|19621.95|19501.95|10
1631513030000|2021-09-13 06:03:50|19623.53|19503.53|19626.66|19506.66|19627.71|19507.71|19623.53|19503.53|10
1631513040000|2021-09-13 06:04:00|19627.03|19507.03|19622.3|19502.3|19627.5|19507.5|19622.3|19502.3|10
1631513050000|2021-09-13 06:04:10|19623.6|19503.6|19621.55|19501.55|19623.6|19503.6|19621.55|19501.55|10
1631513060000|2021-09-13 06:04:20|19621.89|19501.89|19619.68|19499.68|19621.89|19501.89|19619.68|19499.68|9
1631513070000|2021-09-13 06:04:30|19619.58|19499.58|19619.78|19499.78|19619.78|19499.78|19618.36|19498.36|9
1631513080000|2021-09-13 06:04:40|19619.75|19499.75|19618.17|19498.17|19619.78|19499.78|19616.66|19496.66|10
1631513090000|2021-09-13 06:04:50|19618.46|19498.46|19619.47|19499.47|19619.83|19499.83|19618.46|19498.46|9
1631513100000|2021-09-13 06:05:00|19619.44|19499.44|19619.82|19499.82|19620.3|19500.3|19619.39|19499.39|10
1631513110000|2021-09-13 06:05:10|19619.7|19499.7|19614.24|19494.24|19619.83|19499.83|19614.24|19494.24|10
1631513120000|2021-09-13 06:05:20|19613.89|19493.89|19612.47|19492.47|19613.99|19493.99|19612.46|19492.46|10
1631513130000|2021-09-13 06:05:30|19612.16|19492.16|19612.02|19492.02|19612.45|19492.45|19611.61|19491.61|9
1631513140000|2021-09-13 06:05:40|19611.25|19491.25|19610.27|19490.27|19611.25|19491.25|19610.27|19490.27|8
1631513150000|2021-09-13 06:05:50|19610.07|19490.07|19607.72|19487.72|19610.07|19490.07|19607.72|19487.72|10
1631513160000|2021-09-13 06:06:00|19607.73|19487.73|19612.09|19492.09|19612.09|19492.09|19607.28|19487.28|10
1631513170000|2021-09-13 06:06:10|19610.31|19490.31|19610.13|19490.13|19611.31|19491.31|19610.06|19490.06|9
1631513180000|2021-09-13 06:06:20|19610.01|19490.01|19608.62|19488.62|19610.28|19490.28|19608.62|19488.62|10
1631513190000|2021-09-13 06:06:30|19608.34|19488.34|19608.14|19488.14|19608.81|19488.81|19607.83|19487.83|10
1631513200000|2021-09-13 06:06:40|19607.75|19487.75|19605.92|19485.92|19607.75|19487.75|19605.92|19485.92|10
1631513210000|2021-09-13 06:06:50|19605.71|19485.71|19600.92|19480.92|19605.71|19485.71|19600.92|19480.92|10
1631513220000|2021-09-13 06:07:00|19599.88|19479.88|19597.58|19477.58|19599.88|19479.88|19596.98|19476.98|10
1631513230000|2021-09-13 06:07:10|19598.1|19478.1|19597.45|19477.45|19598.1|19478.1|19597.45|19477.45|8
1631513240000|2021-09-13 06:07:20|19597.01|19477.01|19596.86|19476.86|19597.1|19477.1|19595.88|19475.88|10
1631513250000|2021-09-13 06:07:30|19596.38|19476.38|19595.65|19475.65|19596.63|19476.63|19595.65|19475.65|10
1631513260000|2021-09-13 06:07:40|19595.56|19475.56|19592.96|19472.96|19595.9|19475.9|19592.96|19472.96|10
1631513270000|2021-09-13 06:07:50|19593.27|19473.27|19588.85|19468.85|19593.27|19473.27|19588.85|19468.85|10
1631513280000|2021-09-13 06:08:00|19588.73|19468.73|19586.41|19466.41|19588.73|19468.73|19586.41|19466.41|10
1631513290000|2021-09-13 06:08:10|19586.53|19466.53|19582.81|19462.81|19586.53|19466.53|19582.65|19462.65|10
1631513300000|2021-09-13 06:08:20|19583.65|19463.65|19586.78|19466.78|19586.78|19466.78|19583.47|19463.47|10
1631513310000|2021-09-13 06:08:30|19585.98|19465.98|19590.89|19470.89|19591.01|19471.01|19585.98|19465.98|10
1631513320000|2021-09-13 06:08:40|19590.03|19470.03|19591.76|19471.76|19591.76|19471.76|19589.85|19469.85|9
1631513330000|2021-09-13 06:08:50|19591.31|19471.31|19592.56|19472.56|19592.56|19472.56|19591.31|19471.31|10
1631513340000|2021-09-13 06:09:00|19592.79|19472.79|19596.48|19476.48|19596.48|19476.48|19592.79|19472.79|9
1631513350000|2021-09-13 06:09:10|19596.97|19476.97|19590.94|19470.94|19597.51|19477.51|19590.94|19470.94|10
1631513360000|2021-09-13 06:09:20|19590.39|19470.39|19585.52|19465.52|19590.39|19470.39|19584.68|19464.68|10
1631513370000|2021-09-13 06:09:30|19585.54|19465.54|19584.05|19464.05|19585.81|19465.81|19582.9|19462.9|10
1631513380000|2021-09-13 06:09:40|19584.84|19464.84|19591.85|19471.85|19591.85|19471.85|19584.66|19464.66|10
1631513390000|2021-09-13 06:09:50|19592.07|19472.07|19598.12|19478.12|19598.12|19478.12|19592.07|19472.07|9
1631513400000|2021-09-13 06:10:00|19597.9|19477.9|19604.66|19484.66|19604.66|19484.66|19597.9|19477.9|10
1631513410000|2021-09-13 06:10:10|19604.76|19484.76|19607.93|19487.93|19607.93|19487.93|19604.76|19484.76|10
1631513420000|2021-09-13 06:10:20|19608.01|19488.01|19610.25|19490.25|19610.25|19490.25|19607.61|19487.61|10
1631513430000|2021-09-13 06:10:30|19610.39|19490.39|19604.95|19484.95|19610.43|19490.43|19604.95|19484.95|10
1631513440000|2021-09-13 06:10:40|19604.84|19484.84|19601.98|19481.98|19604.84|19484.84|19601.76|19481.76|10
1631513450000|2021-09-13 06:10:50|19601.69|19481.69|19600.96|19480.96|19602.03|19482.03|19600.96|19480.96|10
1631513460000|2021-09-13 06:11:00|19600.99|19480.99|19599.86|19479.86|19601.01|19481.01|19599.86|19479.86|9
1631513470000|2021-09-13 06:11:10|19600.02|19480.02|19597.47|19477.47|19600.16|19480.16|19597.47|19477.47|10
1631513480000|2021-09-13 06:11:20|19597.52|19477.52|19597.31|19477.31|19597.73|19477.73|19596.88|19476.88|10
1631513490000|2021-09-13 06:11:30|19596.95|19476.95|19594.53|19474.53|19596.95|19476.95|19594.02|19474.02|10
1631513500000|2021-09-13 06:11:40|19594.75|19474.75|19598.22|19478.22|19598.22|19478.22|19593.77|19473.77|9
1631513510000|2021-09-13 06:11:50|19598.38|19478.38|19600.62|19480.62|19600.62|19480.62|19598.38|19478.38|9
1631513520000|2021-09-13 06:12:00|19600.24|19480.24|19604.8|19484.8|19604.8|19484.8|19599.98|19479.98|10
1631513530000|2021-09-13 06:12:10|19604.94|19484.94|19613.59|19493.59|19613.59|19493.59|19604.94|19484.94|10
1631513540000|2021-09-13 06:12:20|19614.73|19494.73|19619.78|19499.78|19619.78|19499.78|19614.73|19494.73|10
1631513550000|2021-09-13 06:12:30|19619.74|19499.74|19618.07|19498.07|19620.38|19500.38|19614.97|19494.97|10
1631513560000|2021-09-13 06:12:40|19619.51|19499.51|19625.36|19505.36|19625.77|19505.77|19619.51|19499.51|9
1631513570000|2021-09-13 06:12:50|19625.37|19505.37|19623.03|19503.03|19625.37|19505.37|19621.57|19501.57|10
1631513580000|2021-09-13 06:13:00|19623.36|19503.36|19631.5|19511.5|19631.5|19511.5|19623.04|19503.04|10
1631513590000|2021-09-13 06:13:10|19631.95|19511.95|19633.44|19513.44|19633.44|19513.44|19629.61|19509.61|10
1631513600000|2021-09-13 06:13:20|19632.63|19512.63|19638.95|19518.95|19639.16|19519.16|19632.63|19512.63|10
1631513610000|2021-09-13 06:13:30|19639.18|19519.18|19644.21|19524.21|19644.21|19524.21|19639.18|19519.18|10
1631513620000|2021-09-13 06:13:40|19645.3|19525.3|19654.45|19534.45|19654.45|19534.45|19645.3|19525.3|10
1631513630000|2021-09-13 06:13:50|19654.79|19534.79|19660.21|19540.21|19660.21|19540.21|19653.75|19533.75|9
1631513640000|2021-09-13 06:14:00|19660.31|19540.31|19663.95|19543.95|19663.95|19543.95|19660.31|19540.31|10
1631513650000|2021-09-13 06:14:10|19666.26|19546.26|19673.05|19553.05|19673.05|19553.05|19666.26|19546.26|10
1631513660000|2021-09-13 06:14:20|19673.6|19553.6|19681.88|19561.88|19681.88|19561.88|19673.6|19553.6|10
1631513670000|2021-09-13 06:14:30|19681.81|19561.81|19685|19565|19685.54|19565.54|19681.81|19561.81|10
1631513680000|2021-09-13 06:14:40|19684.97|19564.97|19686.57|19566.57|19686.57|19566.57|19683.86|19563.86|10
1631513690000|2021-09-13 06:14:50|19686.27|19566.27|19682.54|19562.54|19686.27|19566.27|19682.54|19562.54|10
1631513700000|2021-09-13 06:15:00|19682|19562|19680.55|19560.55|19682|19562|19680.55|19560.55|10
1631513710000|2021-09-13 06:15:10|19680.31|19560.31|19665.27|19545.27|19680.31|19560.31|19665.27|19545.27|10
1631513720000|2021-09-13 06:15:20|19663|19543|19658.66|19538.66|19663|19543|19658.12|19538.12|10
1631513730000|2021-09-13 06:15:30|19658.61|19538.61|19658|19538|19659.9|19539.9|19657.87|19537.87|10
1631513740000|2021-09-13 06:15:40|19658.37|19538.37|19660.98|19540.98|19660.98|19540.98|19658.18|19538.18|10
1631513750000|2021-09-13 06:15:50|19661.78|19541.78|19644.9|19524.9|19661.78|19541.78|19644.9|19524.9|10
1631513760000|2021-09-13 06:16:00|19644.88|19524.88|19643.45|19523.45|19645|19525|19641.73|19521.73|10
1631513770000|2021-09-13 06:16:10|19642.7|19522.7|19639.09|19519.09|19642.9|19522.9|19639.09|19519.09|10
1631513780000|2021-09-13 06:16:20|19638.84|19518.84|19639.25|19519.25|19639.25|19519.25|19636.4|19516.4|10
1631513790000|2021-09-13 06:16:30|19638.8|19518.8|19635.73|19515.73|19639.15|19519.15|19635.73|19515.73|10
1631513800000|2021-09-13 06:16:40|19635.06|19515.06|19632.43|19512.43|19635.06|19515.06|19632.34|19512.34|10
1631513810000|2021-09-13 06:16:50|19632.67|19512.67|19627.97|19507.97|19632.67|19512.67|19627.97|19507.97|10
1631513820000|2021-09-13 06:17:00|19628.01|19508.01|19627.06|19507.06|19628.01|19508.01|19625.96|19505.96|10
1631513830000|2021-09-13 06:17:10|19627.18|19507.18|19624.77|19504.77|19627.18|19507.18|19624.77|19504.77|9
1631513840000|2021-09-13 06:17:20|19623.62|19503.62|19619.59|19499.59|19623.69|19503.69|19619.59|19499.59|10
1631513850000|2021-09-13 06:17:30|19619.04|19499.04|19614.69|19494.69|19619.15|19499.15|19614.69|19494.69|8
1631513860000|2021-09-13 06:17:40|19613.02|19493.02|19609.98|19489.98|19613.02|19493.02|19609.79|19489.79|9
1631513870000|2021-09-13 06:17:50|19608.96|19488.96|19605.7|19485.7|19608.96|19488.96|19605.7|19485.7|10
1631513880000|2021-09-13 06:18:00|19605.97|19485.97|19604.58|19484.58|19606.41|19486.41|19604.58|19484.58|10
1631513890000|2021-09-13 06:18:10|19604.7|19484.7|19605.37|19485.37|19605.37|19485.37|19603.92|19483.92|10
1631513900000|2021-09-13 06:18:20|19605.19|19485.19|19602.21|19482.21|19605.83|19485.83|19602.19|19482.19|9
1631513910000|2021-09-13 06:18:30|19602.09|19482.09|19600.78|19480.78|19602.14|19482.14|19600.3|19480.3|9
1631513920000|2021-09-13 06:18:40|19600.4|19480.4|19597.96|19477.96|19600.4|19480.4|19597.96|19477.96|10
1631513930000|2021-09-13 06:18:50|19597.92|19477.92|19598.67|19478.67|19599.34|19479.34|19597.55|19477.55|10
1631513940000|2021-09-13 06:19:00|19599.31|19479.31|19602.72|19482.72|19602.72|19482.72|19598.66|19478.66|10
1631513950000|2021-09-13 06:19:10|19602.14|19482.14|19600.78|19480.78|19602.71|19482.71|19600.78|19480.78|10
1631513960000|2021-09-13 06:19:20|19600.21|19480.21|19598.04|19478.04|19600.21|19480.21|19597.8|19477.8|10
1631513970000|2021-09-13 06:19:30|19598.19|19478.19|19598.15|19478.15|19598.19|19478.19|19597.36|19477.36|10
1631513980000|2021-09-13 06:19:40|19597.92|19477.92|19598.96|19478.96|19599.11|19479.11|19597.92|19477.92|10
1631513990000|2021-09-13 06:19:50|19598.63|19478.63|19604.84|19484.84|19604.84|19484.84|19598.63|19478.63|10
1631514000000|2021-09-13 06:20:00|19605.33|19485.33|19606.7|19486.7|19606.91|19486.91|19604.96|19484.96|9
1631514010000|2021-09-13 06:20:10|19606.75|19486.75|19615.28|19495.28|19615.28|19495.28|19606.75|19486.75|9
1631514020000|2021-09-13 06:20:20|19615.07|19495.07|19619.47|19499.47|19619.47|19499.47|19615.07|19495.07|10
1631514030000|2021-09-13 06:20:30|19619.46|19499.46|19621.87|19501.87|19622.09|19502.09|19619.46|19499.46|9
1631514040000|2021-09-13 06:20:40|19622|19502|19624|19504|19624|19504|19621.92|19501.92|10
1631514050000|2021-09-13 06:20:50|19624.3|19504.3|19625.11|19505.11|19625.11|19505.11|19624.06|19504.06|10
1631514060000|2021-09-13 06:21:00|19625.13|19505.13|19626.95|19506.95|19627.25|19507.25|19624.82|19504.82|10
1631514070000|2021-09-13 06:21:10|19625.95|19505.95|19624.79|19504.79|19625.95|19505.95|19624.79|19504.79|10
1631514080000|2021-09-13 06:21:20|19623.98|19503.98|19622.11|19502.11|19623.98|19503.98|19622.11|19502.11|10
1631514090000|2021-09-13 06:21:30|19622.4|19502.4|19618.69|19498.69|19622.4|19502.4|19618.69|19498.69|10
1631514100000|2021-09-13 06:21:40|19618.45|19498.45|19618.27|19498.27|19618.52|19498.52|19617.6|19497.6|10
1631514110000|2021-09-13 06:21:50|19617.54|19497.54|19620.86|19500.86|19620.86|19500.86|19617.54|19497.54|10
1631514120000|2021-09-13 06:22:00|19621.28|19501.28|19621.47|19501.47|19623.25|19503.25|19621.28|19501.28|10
1631514130000|2021-09-13 06:22:10|19621.96|19501.96|19623.31|19503.31|19623.31|19503.31|19621.62|19501.62|9
1631514140000|2021-09-13 06:22:20|19627.59|19507.59|19643.95|19523.95|19643.95|19523.95|19627.59|19507.59|10
1631514150000|2021-09-13 06:22:30|19646.53|19526.53|19648.92|19528.92|19649.05|19529.05|19646.53|19526.53|10
1631514160000|2021-09-13 06:22:40|19650.46|19530.46|19656.19|19536.19|19656.19|19536.19|19650.46|19530.46|10
1631514170000|2021-09-13 06:22:50|19658.38|19538.38|19661.84|19541.84|19661.94|19541.94|19658.38|19538.38|10
1631514180000|2021-09-13 06:23:00|19662.3|19542.3|19666.7|19546.7|19666.7|19546.7|19662.3|19542.3|10
1631514190000|2021-09-13 06:23:10|19667.14|19547.14|19663.3|19543.3|19667.14|19547.14|19662.84|19542.84|10
1631514200000|2021-09-13 06:23:20|19664.03|19544.03|19662.99|19542.99|19665.27|19545.27|19662.99|19542.99|10
1631514210000|2021-09-13 06:23:30|19662.73|19542.73|19659.12|19539.12|19662.73|19542.73|19659.12|19539.12|10
1631514220000|2021-09-13 06:23:40|19658.89|19538.89|19660.23|19540.23|19660.23|19540.23|19658.18|19538.18|9
1631514230000|2021-09-13 06:23:50|19659.49|19539.49|19662.96|19542.96|19663.36|19543.36|19659.49|19539.49|10
1631514240000|2021-09-13 06:24:00|19663.22|19543.22|19661.67|19541.67|19663.22|19543.22|19661.58|19541.58|9
1631514250000|2021-09-13 06:24:10|19661.66|19541.66|19667.83|19547.83|19667.83|19547.83|19661.62|19541.62|10
1631514260000|2021-09-13 06:24:20|19669.96|19549.96|19674.52|19554.52|19675.31|19555.31|19669.96|19549.96|10
1631514270000|2021-09-13 06:24:30|19674.89|19554.89|19675.97|19555.97|19677.13|19557.13|19674.89|19554.89|10
1631514280000|2021-09-13 06:24:40|19675.39|19555.39|19675.46|19555.46|19675.72|19555.72|19674.55|19554.55|10
1631514290000|2021-09-13 06:24:50|19675.23|19555.23|19681.38|19561.38|19681.38|19561.38|19675.23|19555.23|10
1631514300000|2021-09-13 06:25:00|19681.41|19561.41|19681.58|19561.58|19682.26|19562.26|19681.18|19561.18|10
1631514310000|2021-09-13 06:25:10|19682.99|19562.99|19685.07|19565.07|19685.07|19565.07|19682.99|19562.99|10
1631514320000|2021-09-13 06:25:20|19685.28|19565.28|19679.6|19559.6|19685.44|19565.44|19679.6|19559.6|10
1631514330000|2021-09-13 06:25:30|19679.44|19559.44|19685.93|19565.93|19685.93|19565.93|19679.44|19559.44|10
1631514340000|2021-09-13 06:25:40|19685.61|19565.61|19690.48|19570.48|19690.48|19570.48|19685.61|19565.61|10
1631514350000|2021-09-13 06:25:50|19691.44|19571.44|19699.15|19579.15|19699.15|19579.15|19691.44|19571.44|10
1631514360000|2021-09-13 06:26:00|19700.64|19580.64|19698.95|19578.95|19700.98|19580.98|19698.95|19578.95|10
1631514370000|2021-09-13 06:26:10|19698.43|19578.43|19695.54|19575.54|19698.43|19578.43|19694.96|19574.96|10
1631514380000|2021-09-13 06:26:20|19696.49|19576.49|19694.19|19574.19|19696.49|19576.49|19693.79|19573.79|9
1631514390000|2021-09-13 06:26:30|19693.42|19573.42|19690.37|19570.37|19693.42|19573.42|19690.37|19570.37|10
1631514400000|2021-09-13 06:26:40|19688.88|19568.88|19684.63|19564.63|19688.88|19568.88|19684.63|19564.63|10
1631514410000|2021-09-13 06:26:50|19684.54|19564.54|19684.56|19564.56|19685.21|19565.21|19684.04|19564.04|10
1631514420000|2021-09-13 06:27:00|19684.72|19564.72|19683.15|19563.15|19685.32|19565.32|19682.46|19562.46|10
1631514430000|2021-09-13 06:27:10|19683.41|19563.41|19682.72|19562.72|19684.09|19564.09|19682.72|19562.72|9
1631514440000|2021-09-13 06:27:20|19683.18|19563.18|19683.66|19563.66|19683.66|19563.66|19682.47|19562.47|10
1631514450000|2021-09-13 06:27:30|19684.37|19564.37|19688.34|19568.34|19688.39|19568.39|19684.37|19564.37|10
1631514460000|2021-09-13 06:27:40|19688.71|19568.71|19693.01|19573.01|19693.01|19573.01|19688.71|19568.71|10
1631514470000|2021-09-13 06:27:50|19693.16|19573.16|19694.15|19574.15|19694.84|19574.84|19693.16|19573.16|10
1631514480000|2021-09-13 06:28:00|19693.72|19573.72|19691.92|19571.92|19693.72|19573.72|19691.92|19571.92|9
1631514490000|2021-09-13 06:28:10|19691.48|19571.48|19691.18|19571.18|19691.61|19571.61|19691.02|19571.02|9
1631514500000|2021-09-13 06:28:20|19691.66|19571.66|19691.73|19571.73|19691.82|19571.82|19690.27|19570.27|8
1631514510000|2021-09-13 06:28:30|19691.96|19571.96|19689.45|19569.45|19692.16|19572.16|19689.45|19569.45|10
1631514520000|2021-09-13 06:28:40|19689.08|19569.08|19681.91|19561.91|19689.08|19569.08|19681.89|19561.89|10
1631514530000|2021-09-13 06:28:50|19681.89|19561.89|19682.31|19562.31|19682.31|19562.31|19680.85|19560.85|10
1631514540000|2021-09-13 06:29:00|19681.72|19561.72|19680.33|19560.33|19681.77|19561.77|19680.04|19560.04|10
1631514550000|2021-09-13 06:29:10|19680.6|19560.6|19681.38|19561.38|19682.02|19562.02|19680.6|19560.6|8
1631514560000|2021-09-13 06:29:20|19681.49|19561.49|19679.44|19559.44|19681.64|19561.64|19679.44|19559.44|9
1631514570000|2021-09-13 06:29:30|19679.77|19559.77|19679.81|19559.81|19679.81|19559.81|19679.25|19559.25|10
1631514580000|2021-09-13 06:29:40|19680.03|19560.03|19674.67|19554.67|19680.03|19560.03|19674.67|19554.67|10
1631514590000|2021-09-13 06:29:50|19674.57|19554.57|19673.85|19553.85|19674.57|19554.57|19673.72|19553.72|10
1631514600000|2021-09-13 06:30:00|19673.74|19553.74|19670.48|19550.48|19673.74|19553.74|19670.48|19550.48|10
1631514610000|2021-09-13 06:30:10|19669.61|19549.61|19669.39|19549.39|19669.61|19549.61|19667.28|19547.28|10
1631514620000|2021-09-13 06:30:20|19669.79|19549.79|19669.43|19549.43|19669.79|19549.79|19668.81|19548.81|10
1631514630000|2021-09-13 06:30:30|19669.22|19549.22|19670.17|19550.17|19670.38|19550.38|19668.87|19548.87|10
1631514640000|2021-09-13 06:30:40|19669.18|19549.18|19666.79|19546.79|19669.18|19549.18|19666.79|19546.79|10
1631514650000|2021-09-13 06:30:50|19666.92|19546.92|19671.86|19551.86|19671.86|19551.86|19666.92|19546.92|9
1631514660000|2021-09-13 06:31:00|19671.91|19551.91|19675.63|19555.63|19675.77|19555.77|19671.91|19551.91|9
1631514670000|2021-09-13 06:31:10|19675.59|19555.59|19678.27|19558.27|19678.27|19558.27|19675.1|19555.1|10
1631514680000|2021-09-13 06:31:20|19679.24|19559.24|19687.58|19567.58|19687.58|19567.58|19679.24|19559.24|10
1631514690000|2021-09-13 06:31:30|19688.2|19568.2|19689.78|19569.78|19689.94|19569.94|19688.2|19568.2|10
1631514700000|2021-09-13 06:31:40|19689.7|19569.7|19691.9|19571.9|19691.99|19571.99|19689.7|19569.7|10
1631514710000|2021-09-13 06:31:50|19692.57|19572.57|19694.71|19574.71|19694.71|19574.71|19692.57|19572.57|10
1631514720000|2021-09-13 06:32:00|19694.6|19574.6|19695.72|19575.72|19695.72|19575.72|19693.8|19573.8|10
1631514730000|2021-09-13 06:32:10|19695.39|19575.39|19701.32|19581.32|19701.32|19581.32|19695.39|19575.39|10
1631514740000|2021-09-13 06:32:20|19701.29|19581.29|19707.93|19587.93|19707.93|19587.93|19701.29|19581.29|10
1631514750000|2021-09-13 06:32:30|19709.98|19589.98|19715.85|19595.85|19715.85|19595.85|19709.98|19589.98|10
1631514760000|2021-09-13 06:32:40|19715.99|19595.99|19720.31|19600.31|19720.5|19600.5|19715.99|19595.99|9
1631514770000|2021-09-13 06:32:50|19720.16|19600.16|19720.17|19600.17|19720.28|19600.28|19719.63|19599.63|10
1631514780000|2021-09-13 06:33:00|19720.5|19600.5|19721.07|19601.07|19722.17|19602.17|19720.5|19600.5|10
1631514790000|2021-09-13 06:33:10|19721.55|19601.55|19722.68|19602.68|19723.2|19603.2|19720.03|19600.03|10
1631514800000|2021-09-13 06:33:20|19722.35|19602.35|19722.34|19602.34|19722.92|19602.92|19721.81|19601.81|10
1631514810000|2021-09-13 06:33:30|19722.12|19602.12|19723|19603|19724.82|19604.82|19722.12|19602.12|10
1631514820000|2021-09-13 06:33:40|19724|19604|19718.81|19598.81|19724|19604|19718.78|19598.78|10
1631514830000|2021-09-13 06:33:50|19718.7|19598.7|19719.05|19599.05|19719.52|19599.52|19718.7|19598.7|10
1631514840000|2021-09-13 06:34:00|19719.09|19599.09|19721.18|19601.18|19721.18|19601.18|19718.02|19598.02|9
1631514850000|2021-09-13 06:34:10|19721.61|19601.61|19721.94|19601.94|19722.27|19602.27|19721.4|19601.4|10
1631514860000|2021-09-13 06:34:20|19722.03|19602.03|19724.2|19604.2|19724.2|19604.2|19721.9|19601.9|10
1631514870000|2021-09-13 06:34:30|19724.7|19604.7|19725.33|19605.33|19725.4|19605.4|19724.4|19604.4|10
1631514880000|2021-09-13 06:34:40|19725.39|19605.39|19724.32|19604.32|19726.3|19606.3|19724.32|19604.32|10
1631514890000|2021-09-13 06:34:50|19724.35|19604.35|19725.59|19605.59|19726.08|19606.08|19724.35|19604.35|9
1631514900000|2021-09-13 06:35:00|19725.75|19605.75|19725.1|19605.1|19725.75|19605.75|19724.32|19604.32|9
1631514910000|2021-09-13 06:35:10|19725.45|19605.45|19724.38|19604.38|19725.68|19605.68|19724.26|19604.26|10
1631514920000|2021-09-13 06:35:20|19723.82|19603.82|19718.87|19598.87|19723.82|19603.82|19718.87|19598.87|10
1631514930000|2021-09-13 06:35:30|19718.49|19598.49|19715.17|19595.17|19718.82|19598.82|19715.17|19595.17|10
1631514940000|2021-09-13 06:35:40|19715.24|19595.24|19709.26|19589.26|19715.24|19595.24|19709.26|19589.26|10
1631514950000|2021-09-13 06:35:50|19708.45|19588.45|19704.82|19584.82|19708.45|19588.45|19704.68|19584.68|10
1631514960000|2021-09-13 06:36:00|19704.49|19584.49|19698.73|19578.73|19704.49|19584.49|19698.73|19578.73|10
1631514970000|2021-09-13 06:36:10|19698.84|19578.84|19696.36|19576.36|19698.84|19578.84|19696.15|19576.15|10
1631514980000|2021-09-13 06:36:20|19696.04|19576.04|19694.55|19574.55|19696.89|19576.89|19694.55|19574.55|10
1631514990000|2021-09-13 06:36:30|19695.15|19575.15|19692.45|19572.45|19695.43|19575.43|19692.45|19572.45|9
1631515000000|2021-09-13 06:36:40|19691.91|19571.91|19689.85|19569.85|19691.91|19571.91|19689.85|19569.85|10
1631515010000|2021-09-13 06:36:50|19691.45|19571.45|19689.04|19569.04|19691.45|19571.45|19689.04|19569.04|9
1631515020000|2021-09-13 06:37:00|19687.71|19567.71|19684.63|19564.63|19687.71|19567.71|19684.63|19564.63|10
1631515030000|2021-09-13 06:37:10|19683.64|19563.64|19681.67|19561.67|19683.64|19563.64|19681.67|19561.67|9
1631515040000|2021-09-13 06:37:20|19681.3|19561.3|19679.46|19559.46|19681.3|19561.3|19679.46|19559.46|10
1631515050000|2021-09-13 06:37:30|19679.16|19559.16|19671.32|19551.32|19679.16|19559.16|19671.32|19551.32|10
1631515060000|2021-09-13 06:37:40|19670.22|19550.22|19668.74|19548.74|19670.22|19550.22|19668.69|19548.69|10
1631515070000|2021-09-13 06:37:50|19668.35|19548.35|19668.66|19548.66|19668.73|19548.73|19668.1|19548.1|9
1631515080000|2021-09-13 06:38:00|19667.83|19547.83|19666.07|19546.07|19667.83|19547.83|19665.81|19545.81|10
1631515090000|2021-09-13 06:38:10|19665.64|19545.64|19664.16|19544.16|19665.72|19545.72|19664.16|19544.16|10
1631515100000|2021-09-13 06:38:20|19664.12|19544.12|19662.46|19542.46|19664.12|19544.12|19662.3|19542.3|9
1631515110000|2021-09-13 06:38:30|19661.71|19541.71|19657.98|19537.98|19661.71|19541.71|19657.98|19537.98|10
1631515120000|2021-09-13 06:38:40|19657.9|19537.9|19655.03|19535.03|19657.9|19537.9|19655.03|19535.03|9
1631515130000|2021-09-13 06:38:50|19654.93|19534.93|19655.64|19535.64|19656.55|19536.55|19654.22|19534.22|10
1631515140000|2021-09-13 06:39:00|19655.27|19535.27|19652.53|19532.53|19655.77|19535.77|19652.53|19532.53|9
1631515150000|2021-09-13 06:39:10|19652.36|19532.36|19653.53|19533.53|19653.7|19533.7|19652.36|19532.36|9
1631515160000|2021-09-13 06:39:20|19653.58|19533.58|19651.8|19531.8|19653.74|19533.74|19651.42|19531.42|9
1631515170000|2021-09-13 06:39:30|19651.84|19531.84|19653.56|19533.56|19653.56|19533.56|19650.7|19530.7|10
1631515180000|2021-09-13 06:39:40|19653.08|19533.08|19649.62|19529.62|19653.08|19533.08|19649.62|19529.62|10
1631515190000|2021-09-13 06:39:50|19649|19529|19647.68|19527.68|19649.63|19529.63|19647.68|19527.68|10
1631515200000|2021-09-13 06:40:00|19647.01|19527.01|19645.18|19525.18|19647.01|19527.01|19645.18|19525.18|10
1631515210000|2021-09-13 06:40:10|19645.34|19525.34|19644.69|19524.69|19645.48|19525.48|19644.69|19524.69|8
1631515220000|2021-09-13 06:40:20|19644.8|19524.8|19643.54|19523.54|19645.05|19525.05|19643.54|19523.54|10
1631515230000|2021-09-13 06:40:30|19643.57|19523.57|19643.8|19523.8|19644.31|19524.31|19643.36|19523.36|9
1631515240000|2021-09-13 06:40:40|19644.05|19524.05|19643.29|19523.29|19644.17|19524.17|19643.29|19523.29|9
1631515250000|2021-09-13 06:40:50|19643.03|19523.03|19642.41|19522.41|19643.09|19523.09|19642.06|19522.06|9
1631515260000|2021-09-13 06:41:00|19642.46|19522.46|19642.45|19522.45|19642.86|19522.86|19642.45|19522.45|9
1631515270000|2021-09-13 06:41:10|19642.39|19522.39|19642.1|19522.1|19642.39|19522.39|19642.08|19522.08|9
1631515280000|2021-09-13 06:41:20|19642.12|19522.12|19641.6|19521.6|19642.24|19522.24|19641.59|19521.59|9
1631515290000|2021-09-13 06:41:30|19641.68|19521.68|19638.58|19518.58|19641.68|19521.68|19638.37|19518.37|10
1631515300000|2021-09-13 06:41:40|19637.63|19517.63|19638.1|19518.1|19638.85|19518.85|19636.75|19516.75|10
1631515310000|2021-09-13 06:41:50|19638.15|19518.15|19634.47|19514.47|19638.15|19518.15|19634.47|19514.47|10
1631515320000|2021-09-13 06:42:00|19633.36|19513.36|19629.41|19509.41|19633.36|19513.36|19628.01|19508.01|10
1631515330000|2021-09-13 06:42:10|19628.36|19508.36|19631.39|19511.39|19631.39|19511.39|19626.92|19506.92|10
1631515340000|2021-09-13 06:42:20|19631.98|19511.98|19634|19514|19634.18|19514.18|19631.98|19511.98|8
1631515350000|2021-09-13 06:42:30|19634.36|19514.36|19635.62|19515.62|19635.62|19515.62|19634.15|19514.15|10
1631515360000|2021-09-13 06:42:40|19635.85|19515.85|19640.79|19520.79|19640.79|19520.79|19635.85|19515.85|10
1631515370000|2021-09-13 06:42:50|19641.81|19521.81|19643.85|19523.85|19643.85|19523.85|19641.81|19521.81|10
1631515380000|2021-09-13 06:43:00|19644.59|19524.59|19645.23|19525.23|19645.23|19525.23|19642.91|19522.91|10
1631515390000|2021-09-13 06:43:10|19645.34|19525.34|19647.3|19527.3|19647.35|19527.35|19645.34|19525.34|10
1631515400000|2021-09-13 06:43:20|19647.56|19527.56|19652.16|19532.16|19652.16|19532.16|19647.56|19527.56|9
1631515410000|2021-09-13 06:43:30|19653.59|19533.59|19657.86|19537.86|19657.86|19537.86|19653.59|19533.59|10
1631515420000|2021-09-13 06:43:40|19658.25|19538.25|19662.65|19542.65|19663.33|19543.33|19658.25|19538.25|9
1631515430000|2021-09-13 06:43:50|19662.45|19542.45|19660.9|19540.9|19662.45|19542.45|19660.8|19540.8|9
1631515440000|2021-09-13 06:44:00|19660.88|19540.88|19657.19|19537.19|19660.88|19540.88|19657.19|19537.19|9
1631515450000|2021-09-13 06:44:10|19657.01|19537.01|19658.43|19538.43|19658.43|19538.43|19656.97|19536.97|10
1631515460000|2021-09-13 06:44:20|19658.62|19538.62|19662.85|19542.85|19662.92|19542.92|19658.45|19538.45|9
1631515470000|2021-09-13 06:44:30|19663.66|19543.66|19664.26|19544.26|19665.06|19545.06|19663.6|19543.6|10
1631515480000|2021-09-13 06:44:40|19663.26|19543.26|19664.81|19544.81|19664.81|19544.81|19662.94|19542.94|10
1631515490000|2021-09-13 06:44:50|19665.75|19545.75|19668.71|19548.71|19668.71|19548.71|19665.75|19545.75|10
1631515500000|2021-09-13 06:45:00|19669.16|19549.16|19669.21|19549.21|19669.26|19549.26|19668.15|19548.15|9
1631515510000|2021-09-13 06:45:10|19668.92|19548.92|19668.37|19548.37|19669.49|19549.49|19668.24|19548.24|8
1631515520000|2021-09-13 06:45:20|19668.48|19548.48|19666.35|19546.35|19668.48|19548.48|19666.35|19546.35|10
1631515530000|2021-09-13 06:45:30|19665.65|19545.65|19667.21|19547.21|19667.21|19547.21|19665|19545|10
1631515540000|2021-09-13 06:45:40|19667.8|19547.8|19663.31|19543.31|19667.8|19547.8|19663.31|19543.31|9
1631515550000|2021-09-13 06:45:50|19662.63|19542.63|19661.22|19541.22|19662.8|19542.8|19661.06|19541.06|9
1631515560000|2021-09-13 06:46:00|19660.74|19540.74|19656.86|19536.86|19660.99|19540.99|19656.86|19536.86|9
1631515570000|2021-09-13 06:46:10|19655.23|19535.23|19653.85|19533.85|19655.47|19535.47|19653.85|19533.85|10
1631515580000|2021-09-13 06:46:20|19653.46|19533.46|19651.94|19531.94|19653.46|19533.46|19651.94|19531.94|9
1631515590000|2021-09-13 06:46:30|19651.73|19531.73|19651.43|19531.43|19652.13|19532.13|19651.33|19531.33|10
1631515600000|2021-09-13 06:46:40|19649.86|19529.86|19653.15|19533.15|19653.19|19533.19|19649.82|19529.82|8
1631515610000|2021-09-13 06:46:50|19653.06|19533.06|19657.63|19537.63|19657.63|19537.63|19652.34|19532.34|9
1631515620000|2021-09-13 06:47:00|19658.23|19538.23|19658.63|19538.63|19659.96|19539.96|19658.23|19538.23|9
1631515630000|2021-09-13 06:47:10|19658.55|19538.55|19660.21|19540.21|19660.21|19540.21|19657.87|19537.87|10
1631515640000|2021-09-13 06:47:20|19660.59|19540.59|19662.73|19542.73|19662.73|19542.73|19660.44|19540.44|9
1631515650000|2021-09-13 06:47:30|19663.4|19543.4|19662.18|19542.18|19663.51|19543.51|19662.18|19542.18|9
1631515660000|2021-09-13 06:47:40|19662.44|19542.44|19660.92|19540.92|19662.48|19542.48|19660.92|19540.92|10
1631515670000|2021-09-13 06:47:50|19660.54|19540.54|19659.35|19539.35|19660.54|19540.54|19659.21|19539.21|10
1631515680000|2021-09-13 06:48:00|19659.73|19539.73|19661.27|19541.27|19661.33|19541.33|19659.26|19539.26|10
1631515690000|2021-09-13 06:48:10|19661.49|19541.49|19666.87|19546.87|19666.87|19546.87|19661.32|19541.32|10
1631515700000|2021-09-13 06:48:20|19667.72|19547.72|19665.92|19545.92|19668.07|19548.07|19665.92|19545.92|10
1631515710000|2021-09-13 06:48:30|19666.61|19546.61|19660.14|19540.14|19666.61|19546.61|19660.14|19540.14|10
1631515720000|2021-09-13 06:48:40|19659.8|19539.8|19655.18|19535.18|19659.8|19539.8|19655.18|19535.18|10
1631515730000|2021-09-13 06:48:50|19655.51|19535.51|19657.45|19537.45|19657.94|19537.94|19655.51|19535.51|9
1631515740000|2021-09-13 06:49:00|19657.92|19537.92|19658.8|19538.8|19658.89|19538.89|19656.84|19536.84|10
1631515750000|2021-09-13 06:49:10|19659.01|19539.01|19660.8|19540.8|19660.8|19540.8|19659.01|19539.01|10
1631515760000|2021-09-13 06:49:20|19661.95|19541.95|19664.03|19544.03|19664.03|19544.03|19661.95|19541.95|10
1631515770000|2021-09-13 06:49:30|19664.08|19544.08|19665.43|19545.43|19666.25|19546.25|19664.08|19544.08|10
1631515780000|2021-09-13 06:49:40|19664.51|19544.51|19664.64|19544.64|19665.19|19545.19|19664.51|19544.51|10
1631515790000|2021-09-13 06:49:50|19664.75|19544.75|19665.01|19545.01|19666.22|19546.22|19664.66|19544.66|10
1631515800000|2021-09-13 06:50:00|19665.6|19545.6|19665.25|19545.25|19665.65|19545.65|19664.42|19544.42|10
1631515810000|2021-09-13 06:50:10|19665.41|19545.41|19665.83|19545.83|19666.31|19546.31|19664.98|19544.98|10
1631515820000|2021-09-13 06:50:20|19665.52|19545.52|19662.43|19542.43|19665.88|19545.88|19662.43|19542.43|8
1631515830000|2021-09-13 06:50:30|19662.25|19542.25|19660.86|19540.86|19662.25|19542.25|19660.76|19540.76|10
1631515840000|2021-09-13 06:50:40|19661.07|19541.07|19659.5|19539.5|19661.1|19541.1|19659.5|19539.5|9
1631515850000|2021-09-13 06:50:50|19659.23|19539.23|19658.54|19538.54|19660.43|19540.43|19658.54|19538.54|9
1631515860000|2021-09-13 06:51:00|19658.63|19538.63|19657.88|19537.88|19658.63|19538.63|19657.79|19537.79|9
1631515870000|2021-09-13 06:51:10|19658.05|19538.05|19656.71|19536.71|19658.15|19538.15|19656.49|19536.49|10
1631515880000|2021-09-13 06:51:20|19655.27|19535.27|19655.78|19535.78|19656.7|19536.7|19654.93|19534.93|10
1631515890000|2021-09-13 06:51:30|19655.8|19535.8|19657.32|19537.32|19658.03|19538.03|19655.8|19535.8|9
1631515900000|2021-09-13 06:51:40|19657.46|19537.46|19657.39|19537.39|19657.61|19537.61|19656.95|19536.95|10
1631515910000|2021-09-13 06:51:50|19657.09|19537.09|19654.34|19534.34|19657.09|19537.09|19654.34|19534.34|10
1631515920000|2021-09-13 06:52:00|19654.88|19534.88|19661.56|19541.56|19661.56|19541.56|19654.88|19534.88|10
1631515930000|2021-09-13 06:52:10|19664.52|19544.52|19665.02|19545.02|19665.72|19545.72|19663.49|19543.49|10
1631515940000|2021-09-13 06:52:20|19665.11|19545.11|19664.24|19544.24|19665.87|19545.87|19663.54|19543.54|10
1631515950000|2021-09-13 06:52:30|19665.18|19545.18|19669.25|19549.25|19669.25|19549.25|19665.18|19545.18|9
1631515960000|2021-09-13 06:52:40|19669.11|19549.11|19667.77|19547.77|19669.39|19549.39|19667.61|19547.61|10
1631515970000|2021-09-13 06:52:50|19667.6|19547.6|19666.51|19546.51|19668.33|19548.33|19666|19546|9
1631515980000|2021-09-13 06:53:00|19666.3|19546.3|19667.04|19547.04|19667.5|19547.5|19666.3|19546.3|10
1631515990000|2021-09-13 06:53:10|19666.84|19546.84|19664|19544|19666.84|19546.84|19663.12|19543.12|10
1631516000000|2021-09-13 06:53:20|19663.62|19543.62|19665.37|19545.37|19665.39|19545.39|19663.57|19543.57|9
1631516010000|2021-09-13 06:53:30|19665.73|19545.73|19667.17|19547.17|19667.46|19547.46|19665.73|19545.73|10
1631516020000|2021-09-13 06:53:40|19667.24|19547.24|19668.27|19548.27|19668.91|19548.91|19667.24|19547.24|10
1631516030000|2021-09-13 06:53:50|19668.59|19548.59|19668.23|19548.23|19668.59|19548.59|19664.93|19544.93|10
1631516040000|2021-09-13 06:54:00|19668.97|19548.97|19673|19553|19673.05|19553.05|19668.97|19548.97|10
1631516050000|2021-09-13 06:54:10|19672.6|19552.6|19678.02|19558.02|19678.02|19558.02|19672.6|19552.6|9
1631516060000|2021-09-13 06:54:20|19677.67|19557.67|19678.61|19558.61|19678.61|19558.61|19677.59|19557.59|10
1631516070000|2021-09-13 06:54:30|19679.19|19559.19|19682.88|19562.88|19682.94|19562.94|19679.19|19559.19|10
1631516080000|2021-09-13 06:54:40|19682.93|19562.93|19685.72|19565.72|19685.81|19565.81|19682.93|19562.93|10
1631516090000|2021-09-13 06:54:50|19685.74|19565.74|19684.36|19564.36|19685.74|19565.74|19684.11|19564.11|10
1631516100000|2021-09-13 06:55:00|19684.52|19564.52|19688.19|19568.19|19688.19|19568.19|19684.52|19564.52|10
1631516110000|2021-09-13 06:55:10|19687.99|19567.99|19685.33|19565.33|19687.99|19567.99|19685.33|19565.33|10
1631516120000|2021-09-13 06:55:20|19684.46|19564.46|19683.64|19563.64|19686.06|19566.06|19683.64|19563.64|10
1631516130000|2021-09-13 06:55:30|19683.38|19563.38|19676.63|19556.63|19683.38|19563.38|19676.63|19556.63|10
1631516140000|2021-09-13 06:55:40|19676.71|19556.71|19676.1|19556.1|19677.37|19557.37|19675.62|19555.62|10
1631516150000|2021-09-13 06:55:50|19675.58|19555.58|19669.44|19549.44|19675.58|19555.58|19669.44|19549.44|10
1631516160000|2021-09-13 06:56:00|19668.71|19548.71|19660.56|19540.56|19668.71|19548.71|19660.56|19540.56|9
1631516170000|2021-09-13 06:56:10|19659.96|19539.96|19661.72|19541.72|19661.72|19541.72|19659.36|19539.36|10
1631516180000|2021-09-13 06:56:20|19661.35|19541.35|19659.82|19539.82|19662.07|19542.07|19659.62|19539.62|10
1631516190000|2021-09-13 06:56:30|19659.61|19539.61|19657.92|19537.92|19659.61|19539.61|19657.59|19537.59|10
1631516200000|2021-09-13 06:56:40|19657.79|19537.79|19656.31|19536.31|19658.19|19538.19|19656.18|19536.18|10
1631516210000|2021-09-13 06:56:50|19656.23|19536.23|19652.94|19532.94|19656.31|19536.31|19651.74|19531.74|10
1631516220000|2021-09-13 06:57:00|19653.39|19533.39|19655.18|19535.18|19655.18|19535.18|19652.81|19532.81|10
1631516230000|2021-09-13 06:57:10|19654.22|19534.22|19654.89|19534.89|19655.09|19535.09|19654.22|19534.22|10
1631516240000|2021-09-13 06:57:20|19654.71|19534.71|19658.04|19538.04|19658.27|19538.27|19654.71|19534.71|10
1631516250000|2021-09-13 06:57:30|19658.36|19538.36|19657.68|19537.68|19659.17|19539.17|19657.61|19537.61|10
1631516260000|2021-09-13 06:57:40|19657.58|19537.58|19659.61|19539.61|19659.61|19539.61|19657.42|19537.42|9
1631516270000|2021-09-13 06:57:50|19659.34|19539.34|19662.77|19542.77|19662.77|19542.77|19659.34|19539.34|8
1631516280000|2021-09-13 06:58:00|19663.55|19543.55|19666.11|19546.11|19666.14|19546.14|19663.55|19543.55|9
1631516290000|2021-09-13 06:58:10|19666.28|19546.28|19668.49|19548.49|19668.58|19548.58|19666.02|19546.02|10
1631516300000|2021-09-13 06:58:20|19669.2|19549.2|19674.45|19554.45|19674.45|19554.45|19669.2|19549.2|10
1631516310000|2021-09-13 06:58:30|19674.98|19554.98|19676.94|19556.94|19676.94|19556.94|19674.98|19554.98|9
1631516320000|2021-09-13 06:58:40|19677.04|19557.04|19679.74|19559.74|19679.74|19559.74|19677.04|19557.04|10
1631516330000|2021-09-13 06:58:50|19679.97|19559.97|19681.04|19561.04|19681.07|19561.07|19679.97|19559.97|8
1631516340000|2021-09-13 06:59:00|19680.44|19560.44|19679.03|19559.03|19680.44|19560.44|19678.72|19558.72|8
1631516350000|2021-09-13 06:59:10|19679.01|19559.01|19680.14|19560.14|19680.36|19560.36|19678.71|19558.71|9
1631516360000|2021-09-13 06:59:20|19680.23|19560.23|19677.65|19557.65|19680.38|19560.38|19677.65|19557.65|10
1631516370000|2021-09-13 06:59:30|19677.46|19557.46|19678.99|19558.99|19679.05|19559.05|19677.4|19557.4|9
1631516380000|2021-09-13 06:59:40|19679.13|19559.13|19680.43|19560.43|19680.86|19560.86|19679.13|19559.13|10
1631516390000|2021-09-13 06:59:50|19680.67|19560.67|19680.49|19560.49|19680.96|19560.96|19679.78|19559.78|10
1631516400000|2021-09-13 07:00:00|19680.37|19560.37|19678.97|19558.97|19680.92|19560.92|19678.97|19558.97|10
1631516410000|2021-09-13 07:00:10|19676.01|19556.01|19671.29|19551.29|19676.24|19556.24|19671.29|19551.29|9
1631516420000|2021-09-13 07:00:20|19670.78|19550.78|19663.15|19543.15|19670.78|19550.78|19663.04|19543.04|10
1631516430000|2021-09-13 07:00:30|19662.87|19542.87|19661.05|19541.05|19662.87|19542.87|19660.05|19540.05|10
1631516440000|2021-09-13 07:00:40|19660.95|19540.95|19660.97|19540.97|19662.09|19542.09|19660.7|19540.7|9
1631516450000|2021-09-13 07:00:50|19660.67|19540.67|19660.58|19540.58|19660.67|19540.67|19659.83|19539.83|9
1631516460000|2021-09-13 07:01:00|19660.65|19540.65|19662.89|19542.89|19664.05|19544.05|19660.65|19540.65|10
1631516470000|2021-09-13 07:01:10|19662.47|19542.47|19664.69|19544.69|19664.69|19544.69|19662.11|19542.11|10
1631516480000|2021-09-13 07:01:20|19665.7|19545.7|19668.15|19548.15|19668.15|19548.15|19665.7|19545.7|10
1631516490000|2021-09-13 07:01:30|19668.52|19548.52|19671.75|19551.75|19671.75|19551.75|19668.52|19548.52|10
1631516500000|2021-09-13 07:01:40|19671.95|19551.95|19675.96|19555.96|19675.96|19555.96|19671.95|19551.95|10
1631516510000|2021-09-13 07:01:50|19676.16|19556.16|19677.32|19557.32|19677.49|19557.49|19676.16|19556.16|10
1631516520000|2021-09-13 07:02:00|19677.81|19557.81|19684.62|19564.62|19684.66|19564.66|19677.81|19557.81|10
1631516530000|2021-09-13 07:02:10|19686.69|19566.69|19695.75|19575.75|19695.75|19575.75|19686.69|19566.69|10
1631516540000|2021-09-13 07:02:20|19695.94|19575.94|19698.37|19578.37|19698.53|19578.53|19695.94|19575.94|10
1631516550000|2021-09-13 07:02:30|19698.15|19578.15|19696.55|19576.55|19698.15|19578.15|19695.65|19575.65|10
1631516560000|2021-09-13 07:02:40|19696.65|19576.65|19696.33|19576.33|19696.75|19576.75|19695.93|19575.93|9
1631516570000|2021-09-13 07:02:50|19696.29|19576.29|19696.16|19576.16|19696.63|19576.63|19695.72|19575.72|9
1631516580000|2021-09-13 07:03:00|19696.4|19576.4|19698.48|19578.48|19698.48|19578.48|19696.36|19576.36|10
1631516590000|2021-09-13 07:03:10|19699.04|19579.04|19698.57|19578.57|19699.21|19579.21|19696.69|19576.69|10
1631516600000|2021-09-13 07:03:20|19698.9|19578.9|19695.22|19575.22|19698.9|19578.9|19694.61|19574.61|10
1631516610000|2021-09-13 07:03:30|19694.73|19574.73|19693.48|19573.48|19694.73|19574.73|19693.46|19573.46|10
1631516620000|2021-09-13 07:03:40|19692.14|19572.14|19687.98|19567.98|19692.14|19572.14|19687.61|19567.61|10
1631516630000|2021-09-13 07:03:50|19687.44|19567.44|19685.47|19565.47|19687.44|19567.44|19684.82|19564.82|10
1631516640000|2021-09-13 07:04:00|19685.51|19565.51|19679.29|19559.29|19685.55|19565.55|19679.26|19559.26|10
1631516650000|2021-09-13 07:04:10|19678.6|19558.6|19677.31|19557.31|19678.6|19558.6|19676.79|19556.79|9
1631516660000|2021-09-13 07:04:20|19677.1|19557.1|19679.62|19559.62|19679.62|19559.62|19677.1|19557.1|10
1631516670000|2021-09-13 07:04:30|19679.54|19559.54|19680.62|19560.62|19680.82|19560.82|19678.53|19558.53|10
1631516680000|2021-09-13 07:04:40|19681.29|19561.29|19683.26|19563.26|19683.26|19563.26|19681.27|19561.27|10
1631516690000|2021-09-13 07:04:50|19683.23|19563.23|19683.41|19563.41|19683.98|19563.98|19682.95|19562.95|10
1631516700000|2021-09-13 07:05:00|19683.24|19563.24|19691.01|19571.01|19691.01|19571.01|19683.24|19563.24|9
1631516710000|2021-09-13 07:05:10|19691.94|19571.94|19694.2|19574.2|19694.2|19574.2|19691.94|19571.94|10
1631516720000|2021-09-13 07:05:20|19693.52|19573.52|19695.88|19575.88|19695.94|19575.94|19693.38|19573.38|9
1631516730000|2021-09-13 07:05:30|19696.22|19576.22|19699.3|19579.3|19699.37|19579.37|19696.22|19576.22|10
1631516740000|2021-09-13 07:05:40|19699.49|19579.49|19700.83|19580.83|19700.83|19580.83|19699.49|19579.49|9
1631516750000|2021-09-13 07:05:50|19701.07|19581.07|19698.55|19578.55|19701.83|19581.83|19698.55|19578.55|10
1631516760000|2021-09-13 07:06:00|19698.96|19578.96|19702.34|19582.34|19702.4|19582.4|19698.93|19578.93|10
1631516770000|2021-09-13 07:06:10|19702.19|19582.19|19707.29|19587.29|19707.35|19587.35|19702.19|19582.19|10
1631516780000|2021-09-13 07:06:20|19706.95|19586.95|19707.79|19587.79|19708.06|19588.06|19706.95|19586.95|9
1631516790000|2021-09-13 07:06:30|19707.93|19587.93|19708.97|19588.97|19709.56|19589.56|19707.64|19587.64|9
1631516800000|2021-09-13 07:06:40|19708.39|19588.39|19714.54|19594.54|19714.76|19594.76|19708.39|19588.39|10
1631516810000|2021-09-13 07:06:50|19714.55|19594.55|19710.82|19590.82|19714.74|19594.74|19710.82|19590.82|10
1631516820000|2021-09-13 07:07:00|19710.94|19590.94|19710.06|19590.06|19710.94|19590.94|19709.78|19589.78|9
1631516830000|2021-09-13 07:07:10|19710.16|19590.16|19710.59|19590.59|19710.59|19590.59|19709.47|19589.47|9
1631516840000|2021-09-13 07:07:20|19710.3|19590.3|19713.71|19593.71|19713.71|19593.71|19710.3|19590.3|9
1631516850000|2021-09-13 07:07:30|19713.49|19593.49|19715.61|19595.61|19715.61|19595.61|19713.49|19593.49|9
1631516860000|2021-09-13 07:07:40|19716.4|19596.4|19717.87|19597.87|19717.87|19597.87|19716.4|19596.4|9
1631516870000|2021-09-13 07:07:50|19720.43|19600.43|19724.93|19604.93|19724.93|19604.93|19720.43|19600.43|9
1631516880000|2021-09-13 07:08:00|19725.17|19605.17|19725.62|19605.62|19725.62|19605.62|19724.86|19604.86|7
1631516890000|2021-09-13 07:08:10|19725.63|19605.63|19727.58|19607.58|19727.58|19607.58|19725.58|19605.58|9
1631516900000|2021-09-13 07:08:20|19726.81|19606.81|19729.62|19609.62|19729.63|19609.63|19726.81|19606.81|10
1631516910000|2021-09-13 07:08:30|19729.61|19609.61|19729.45|19609.45|19730.16|19610.16|19729.18|19609.18|9
1631516920000|2021-09-13 07:08:40|19729.04|19609.04|19728.78|19608.78|19729.51|19609.51|19728.76|19608.76|10
1631516930000|2021-09-13 07:08:50|19728.69|19608.69|19728.58|19608.58|19728.69|19608.69|19727.59|19607.59|9
1631516940000|2021-09-13 07:09:00|19728.77|19608.77|19725.55|19605.55|19729.03|19609.03|19725.55|19605.55|10
1631516950000|2021-09-13 07:09:10|19727.42|19607.42|19723.35|19603.35|19727.42|19607.42|19723.35|19603.35|10
1631516960000|2021-09-13 07:09:20|19722.76|19602.76|19721.55|19601.55|19722.76|19602.76|19721.5|19601.5|10
1631516970000|2021-09-13 07:09:30|19720.98|19600.98|19723.17|19603.17|19723.17|19603.17|19720.97|19600.97|9
1631516980000|2021-09-13 07:09:40|19723.12|19603.12|19723.05|19603.05|19723.47|19603.47|19721.85|19601.85|10
1631516990000|2021-09-13 07:09:50|19723.09|19603.09|19724.4|19604.4|19724.49|19604.49|19722.98|19602.98|8
1631517000000|2021-09-13 07:10:00|19724.21|19604.21|19729.82|19609.82|19729.82|19609.82|19724.21|19604.21|10
1631517010000|2021-09-13 07:10:10|19729.76|19609.76|19727.02|19607.02|19730.22|19610.22|19725.85|19605.85|10
1631517020000|2021-09-13 07:10:20|19727.42|19607.42|19726.67|19606.67|19729.1|19609.1|19726.67|19606.67|10
1631517030000|2021-09-13 07:10:30|19725.67|19605.67|19721.22|19601.22|19725.67|19605.67|19721.22|19601.22|9
1631517040000|2021-09-13 07:10:40|19721.16|19601.16|19715.73|19595.73|19721.44|19601.44|19715.73|19595.73|9
1631517050000|2021-09-13 07:10:50|19715.16|19595.16|19712.67|19592.67|19715.16|19595.16|19712.45|19592.45|9
1631517060000|2021-09-13 07:11:00|19712.49|19592.49|19707.81|19587.81|19712.49|19592.49|19707.81|19587.81|10
1631517070000|2021-09-13 07:11:10|19707.51|19587.51|19703.46|19583.46|19707.51|19587.51|19703.19|19583.19|10
1631517080000|2021-09-13 07:11:20|19703.39|19583.39|19699.55|19579.55|19703.39|19583.39|19699.55|19579.55|9
1631517090000|2021-09-13 07:11:30|19699.28|19579.28|19695.39|19575.39|19699.28|19579.28|19695.37|19575.37|9
1631517100000|2021-09-13 07:11:40|19695.16|19575.16|19687.01|19567.01|19695.16|19575.16|19687.01|19567.01|10
1631517110000|2021-09-13 07:11:50|19686.64|19566.64|19686.67|19566.67|19686.69|19566.69|19685.71|19565.71|10
1631517120000|2021-09-13 07:12:00|19687.42|19567.42|19687.16|19567.16|19688.18|19568.18|19686.79|19566.79|10
1631517130000|2021-09-13 07:12:10|19687.52|19567.52|19684.73|19564.73|19687.52|19567.52|19684.41|19564.41|10
1631517140000|2021-09-13 07:12:20|19684.44|19564.44|19686.64|19566.64|19686.64|19566.64|19682.75|19562.75|10
1631517150000|2021-09-13 07:12:30|19686.42|19566.42|19687.97|19567.97|19688.5|19568.5|19686.41|19566.41|10
1631517160000|2021-09-13 07:12:40|19688.56|19568.56|19689.51|19569.51|19690.06|19570.06|19688.56|19568.56|9
1631517170000|2021-09-13 07:12:50|19689.85|19569.85|19688.22|19568.22|19689.85|19569.85|19688.22|19568.22|10
1631517180000|2021-09-13 07:13:00|19684.45|19564.45|19677.76|19557.76|19684.45|19564.45|19677.76|19557.76|10
1631517190000|2021-09-13 07:13:10|19677.65|19557.65|19674.06|19554.06|19678.14|19558.14|19674.06|19554.06|10
1631517200000|2021-09-13 07:13:20|19673.9|19553.9|19671.69|19551.69|19674.05|19554.05|19671.34|19551.34|10
1631517210000|2021-09-13 07:13:30|19671.99|19551.99|19667.44|19547.44|19671.99|19551.99|19667.44|19547.44|10
1631517220000|2021-09-13 07:13:40|19667.61|19547.61|19664.98|19544.98|19667.63|19547.63|19664.7|19544.7|10
1631517230000|2021-09-13 07:13:50|19664.77|19544.77|19664.84|19544.84|19665.99|19545.99|19664.77|19544.77|9
1631517240000|2021-09-13 07:14:00|19664.77|19544.77|19666.92|19546.92|19666.92|19546.92|19664.26|19544.26|9
1631517250000|2021-09-13 07:14:10|19666.95|19546.95|19670.2|19550.2|19670.2|19550.2|19666.95|19546.95|10
1631517260000|2021-09-13 07:14:20|19671.76|19551.76|19673|19553|19673|19553|19670.48|19550.48|9
1631517270000|2021-09-13 07:14:30|19673.19|19553.19|19675.16|19555.16|19675.16|19555.16|19673.19|19553.19|9
1631517280000|2021-09-13 07:14:40|19674.66|19554.66|19671.46|19551.46|19674.71|19554.71|19671.46|19551.46|9
1631517290000|2021-09-13 07:14:50|19671.8|19551.8|19668.13|19548.13|19671.8|19551.8|19668.13|19548.13|10
1631517300000|2021-09-13 07:15:00|19668.11|19548.11|19666.13|19546.13|19668.11|19548.11|19664.68|19544.68|10
1631517310000|2021-09-13 07:15:10|19665.96|19545.96|19664.07|19544.07|19665.96|19545.96|19663.19|19543.19|10
1631517320000|2021-09-13 07:15:20|19664.67|19544.67|19665.21|19545.21|19665.44|19545.44|19664.63|19544.63|10
1631517330000|2021-09-13 07:15:30|19665.28|19545.28|19656.54|19536.54|19665.28|19545.28|19656.54|19536.54|10
1631517340000|2021-09-13 07:15:40|19655.26|19535.26|19648.6|19528.6|19655.26|19535.26|19648.27|19528.27|10
1631517350000|2021-09-13 07:15:50|19648.54|19528.54|19647.01|19527.01|19648.54|19528.54|19646.42|19526.42|10
1631517360000|2021-09-13 07:16:00|19646.98|19526.98|19633.95|19513.95|19646.98|19526.98|19633.95|19513.95|10
1631517370000|2021-09-13 07:16:10|19633.92|19513.92|19625.65|19505.65|19633.92|19513.92|19625.65|19505.65|10
1631517380000|2021-09-13 07:16:20|19624.98|19504.98|19619.29|19499.29|19624.98|19504.98|19617.16|19497.16|10
1631517390000|2021-09-13 07:16:30|19619.68|19499.68|19617.78|19497.78|19619.78|19499.78|19617.78|19497.78|10
1631517400000|2021-09-13 07:16:40|19617.88|19497.88|19610.58|19490.58|19617.88|19497.88|19610.58|19490.58|10
1631517410000|2021-09-13 07:16:50|19609.73|19489.73|19608.31|19488.31|19609.73|19489.73|19608.31|19488.31|9
1631517420000|2021-09-13 07:17:00|19608.17|19488.17|19597.73|19477.73|19608.17|19488.17|19597.73|19477.73|10
1631517430000|2021-09-13 07:17:10|19598.13|19478.13|19596.28|19476.28|19598.13|19478.13|19596.28|19476.28|10
1631517440000|2021-09-13 07:17:20|19595.92|19475.92|19590.09|19470.09|19595.92|19475.92|19590.09|19470.09|9
1631517450000|2021-09-13 07:17:30|19588.45|19468.45|19577.22|19457.22|19588.45|19468.45|19577.22|19457.22|10
1631517460000|2021-09-13 07:17:40|19577.2|19457.2|19558.13|19438.13|19577.2|19457.2|19558.13|19438.13|10
1631517470000|2021-09-13 07:17:50|19554.82|19434.82|19547.84|19427.84|19554.82|19434.82|19547.84|19427.84|10
1631517480000|2021-09-13 07:18:00|19547.73|19427.73|19541.63|19421.63|19547.73|19427.73|19541.63|19421.63|10
1631517490000|2021-09-13 07:18:10|19539.02|19419.02|19504.17|19384.17|19539.02|19419.02|19500.08|19380.08|10
1631517500000|2021-09-13 07:18:20|19503.84|19383.84|19493.83|19373.83|19503.84|19383.84|19493.83|19373.83|10
1631517510000|2021-09-13 07:18:30|19494.32|19374.32|19496.96|19376.96|19496.96|19376.96|19493.62|19373.62|10
1631517520000|2021-09-13 07:18:40|19497.42|19377.42|19498.44|19378.44|19498.77|19378.77|19496.66|19376.66|10
1631517530000|2021-09-13 07:18:50|19499.28|19379.28|19497.03|19377.03|19499.28|19379.28|19495.61|19375.61|10
1631517540000|2021-09-13 07:19:00|19497.76|19377.76|19500.33|19380.33|19500.33|19380.33|19497.03|19377.03|10
1631517550000|2021-09-13 07:19:10|19501.7|19381.7|19499.74|19379.74|19501.7|19381.7|19499.74|19379.74|10
1631517560000|2021-09-13 07:19:20|19500.74|19380.74|19499.82|19379.82|19501.34|19381.34|19499.7|19379.7|10
1631517570000|2021-09-13 07:19:30|19500.04|19380.04|19502.02|19382.02|19502.71|19382.71|19499.3|19379.3|10
1631517580000|2021-09-13 07:19:40|19501.71|19381.71|19494.28|19374.28|19502.02|19382.02|19494.28|19374.28|10
1631517590000|2021-09-13 07:19:50|19491.86|19371.86|19466.08|19346.08|19492.05|19372.05|19466.08|19346.08|10
1631517600000|2021-09-13 07:20:00|19461.43|19341.43|19446.91|19326.91|19461.43|19341.43|19446.39|19326.39|10
1631517610000|2021-09-13 07:20:10|19447.54|19327.54|19450.76|19330.76|19452.66|19332.66|19447.54|19327.54|10
1631517620000|2021-09-13 07:20:20|19448.94|19328.94|19447.2|19327.2|19448.94|19328.94|19445.25|19325.25|10
1631517630000|2021-09-13 07:20:30|19446.88|19326.88|19437.96|19317.96|19446.88|19326.88|19437.96|19317.96|10
1631517640000|2021-09-13 07:20:40|19438.28|19318.28|19440.29|19320.29|19441.69|19321.69|19436.57|19316.57|10
1631517650000|2021-09-13 07:20:50|19440.19|19320.19|19449.73|19329.73|19449.73|19329.73|19440.19|19320.19|10
1631517660000|2021-09-13 07:21:00|19450.57|19330.57|19456.31|19336.31|19456.38|19336.38|19450.57|19330.57|10
1631517670000|2021-09-13 07:21:10|19456.63|19336.63|19463.84|19343.84|19463.84|19343.84|19456.63|19336.63|10
1631517680000|2021-09-13 07:21:20|19463.51|19343.51|19466.12|19346.12|19466.12|19346.12|19463.51|19343.51|10
1631517690000|2021-09-13 07:21:30|19466.22|19346.22|19465.53|19345.53|19467.27|19347.27|19465.53|19345.53|10
1631517700000|2021-09-13 07:21:40|19465.63|19345.63|19469.98|19349.98|19469.98|19349.98|19465.63|19345.63|10
1631517710000|2021-09-13 07:21:50|19469.16|19349.16|19471.94|19351.94|19471.94|19351.94|19468.47|19348.47|10
1631517720000|2021-09-13 07:22:00|19472.59|19352.59|19469.71|19349.71|19472.98|19352.98|19469.71|19349.71|10
1631517730000|2021-09-13 07:22:10|19468.33|19348.33|19470.36|19350.36|19470.36|19350.36|19468.2|19348.2|10
1631517740000|2021-09-13 07:22:20|19470.35|19350.35|19474.73|19354.73|19474.73|19354.73|19470.35|19350.35|10
1631517750000|2021-09-13 07:22:30|19474.74|19354.74|19478.72|19358.72|19479.16|19359.16|19474.74|19354.74|9
1631517760000|2021-09-13 07:22:40|19477.43|19357.43|19481.92|19361.92|19481.92|19361.92|19477.43|19357.43|10
1631517770000|2021-09-13 07:22:50|19483.23|19363.23|19484.97|19364.97|19484.97|19364.97|19482.91|19362.91|10
1631517780000|2021-09-13 07:23:00|19484.79|19364.79|19486.17|19366.17|19486.33|19366.33|19484.63|19364.63|10
1631517790000|2021-09-13 07:23:10|19485.57|19365.57|19477.56|19357.56|19485.57|19365.57|19477.56|19357.56|10
1631517800000|2021-09-13 07:23:20|19477.23|19357.23|19470.57|19350.57|19477.23|19357.23|19470.35|19350.35|10
1631517810000|2021-09-13 07:23:30|19470.48|19350.48|19462.44|19342.44|19470.48|19350.48|19462.32|19342.32|10
1631517820000|2021-09-13 07:23:40|19459.61|19339.61|19444.68|19324.68|19459.78|19339.78|19444.68|19324.68|10
1631517830000|2021-09-13 07:23:50|19443.7|19323.7|19424|19304|19443.7|19323.7|19424|19304|10
1631517840000|2021-09-13 07:24:00|19422.07|19302.07|19410.62|19290.62|19422.07|19302.07|19408.33|19288.33|10
1631517850000|2021-09-13 07:24:10|19411.66|19291.66|19410.14|19290.14|19411.66|19291.66|19406.64|19286.64|10
1631517860000|2021-09-13 07:24:20|19412.11|19292.11|19408.43|19288.43|19412.48|19292.48|19407.98|19287.98|10
1631517870000|2021-09-13 07:24:30|19406.69|19286.69|19396.73|19276.73|19406.69|19286.69|19396.36|19276.36|10
1631517880000|2021-09-13 07:24:40|19396.77|19276.77|19397.95|19277.95|19401.7|19281.7|19396.77|19276.77|10
1631517890000|2021-09-13 07:24:50|19395.31|19275.31|19387.12|19267.12|19395.31|19275.31|19387.12|19267.12|10
1631517900000|2021-09-13 07:25:00|19386.57|19266.57|19373.45|19253.45|19386.57|19266.57|19373.45|19253.45|10
1631517910000|2021-09-13 07:25:10|19370.82|19250.82|19358.99|19238.99|19370.82|19250.82|19358.99|19238.99|10
1631517920000|2021-09-13 07:25:20|19360.4|19240.4|19360.65|19240.65|19360.65|19240.65|19357.96|19237.96|10
1631517930000|2021-09-13 07:25:30|19360.62|19240.62|19362.27|19242.27|19362.27|19242.27|19359.56|19239.56|10
1631517940000|2021-09-13 07:25:40|19361.64|19241.64|19358.68|19238.68|19362.03|19242.03|19358.68|19238.68|10
1631517950000|2021-09-13 07:25:50|19358.8|19238.8|19351.38|19231.38|19358.8|19238.8|19351.38|19231.38|9
1631517960000|2021-09-13 07:26:00|19351.8|19231.8|19350.05|19230.05|19352.64|19232.64|19350.05|19230.05|10
1631517970000|2021-09-13 07:26:10|19348.17|19228.17|19342.27|19222.27|19348.17|19228.17|19338.31|19218.31|10
1631517980000|2021-09-13 07:26:20|19342.35|19222.35|19323.8|19203.8|19342.35|19222.35|19323.8|19203.8|10
1631517990000|2021-09-13 07:26:30|19324.44|19204.44|19312.51|19192.51|19324.44|19204.44|19312.51|19192.51|10
1631518000000|2021-09-13 07:26:40|19310.39|19190.39|19297.74|19177.74|19310.39|19190.39|19295.47|19175.47|10
1631518010000|2021-09-13 07:26:50|19298.81|19178.81|19304.82|19184.82|19304.82|19184.82|19297.37|19177.37|10
1631518020000|2021-09-13 07:27:00|19305.75|19185.75|19316.27|19196.27|19319.28|19199.28|19305.75|19185.75|10
1631518030000|2021-09-13 07:27:10|19316.09|19196.09|19315.79|19195.79|19317.14|19197.14|19313.95|19193.95|10
1631518040000|2021-09-13 07:27:20|19314.21|19194.21|19304.73|19184.73|19314.21|19194.21|19304.73|19184.73|10
1631518050000|2021-09-13 07:27:30|19304.65|19184.65|19302.39|19182.39|19306.67|19186.67|19302.13|19182.13|10
1631518060000|2021-09-13 07:27:40|19301.27|19181.27|19288.45|19168.45|19301.27|19181.27|19288.45|19168.45|10
1631518070000|2021-09-13 07:27:50|19287.19|19167.19|19276.21|19156.21|19287.19|19167.19|19276.21|19156.21|10
1631518080000|2021-09-13 07:28:00|19275.32|19155.32|19275.85|19155.85|19275.85|19155.85|19272.23|19152.23|10
1631518090000|2021-09-13 07:28:10|19277.16|19157.16|19259.26|19139.26|19278.55|19158.55|19259.26|19139.26|10
1631518100000|2021-09-13 07:28:20|19254.78|19134.78|19249.17|19129.17|19254.78|19134.78|19244.82|19124.82|10
1631518110000|2021-09-13 07:28:30|19247.97|19127.97|19250.4|19130.4|19250.4|19130.4|19246.33|19126.33|10
1631518120000|2021-09-13 07:28:40|19250.86|19130.86|19255.79|19135.79|19255.79|19135.79|19250.86|19130.86|10
1631518130000|2021-09-13 07:28:50|19253.49|19133.49|19253.58|19133.58|19253.58|19133.58|19250.71|19130.71|10
1631518140000|2021-09-13 07:29:00|19253.89|19133.89|19260.48|19140.48|19260.48|19140.48|19252.46|19132.46|10
1631518150000|2021-09-13 07:29:10|19259.67|19139.67|19259.37|19139.37|19259.67|19139.67|19256.88|19136.88|10
1631518160000|2021-09-13 07:29:20|19259.47|19139.47|19264.63|19144.63|19264.63|19144.63|19257.25|19137.25|10
1631518170000|2021-09-13 07:29:30|19265.63|19145.63|19274.15|19154.15|19274.15|19154.15|19265.53|19145.53|10
1631518180000|2021-09-13 07:29:40|19274.63|19154.63|19277.34|19157.34|19277.34|19157.34|19274.53|19154.53|10
1631518190000|2021-09-13 07:29:50|19277.45|19157.45|19283.01|19163.01|19283.17|19163.17|19277.43|19157.43|10
1631518200000|2021-09-13 07:30:00|19283.93|19163.93|19282.01|19162.01|19284.61|19164.61|19282.01|19162.01|10
1631518210000|2021-09-13 07:30:10|19282.48|19162.48|19253.94|19133.94|19282.48|19162.48|19253.94|19133.94|10
1631518220000|2021-09-13 07:30:20|19252.73|19132.73|19220.99|19100.99|19255.81|19135.81|19220.99|19100.99|10
1631518230000|2021-09-13 07:30:30|19218.34|19098.34|19199.3|19079.3|19218.34|19098.34|19196.84|19076.84|10
1631518240000|2021-09-13 07:30:40|19199.66|19079.66|19204.23|19084.23|19209.22|19089.22|19199.66|19079.66|10
1631518250000|2021-09-13 07:30:50|19204.28|19084.28|19203.9|19083.9|19204.72|19084.72|19202.02|19082.02|10
1631518260000|2021-09-13 07:31:00|19203.74|19083.74|19207.47|19087.47|19208.21|19088.21|19203.74|19083.74|10
1631518270000|2021-09-13 07:31:10|19205.61|19085.61|19198.35|19078.35|19205.61|19085.61|19197.01|19077.01|10
1631518280000|2021-09-13 07:31:20|19199.04|19079.04|19195.25|19075.25|19201.1|19081.1|19195.25|19075.25|10
1631518290000|2021-09-13 07:31:30|19193.7|19073.7|19190.21|19070.21|19193.7|19073.7|19188.38|19068.38|10
1631518300000|2021-09-13 07:31:40|19191.77|19071.77|19194.63|19074.63|19194.88|19074.88|19190.07|19070.07|10
1631518310000|2021-09-13 07:31:50|19194.98|19074.98|19196.73|19076.73|19197.98|19077.98|19192.78|19072.78|10
1631518320000|2021-09-13 07:32:00|19196.46|19076.46|19207.9|19087.9|19207.9|19087.9|19196.46|19076.46|10
1631518330000|2021-09-13 07:32:10|19207.86|19087.86|19209.24|19089.24|19210.35|19090.35|19206.65|19086.65|9
1631518340000|2021-09-13 07:32:20|19208.08|19088.08|19211.14|19091.14|19211.14|19091.14|19207.12|19087.12|10
1631518350000|2021-09-13 07:32:30|19211.5|19091.5|19209.73|19089.73|19212.46|19092.46|19209.73|19089.73|10
1631518360000|2021-09-13 07:32:40|19210.73|19090.73|19214.42|19094.42|19214.42|19094.42|19207.42|19087.42|10
1631518370000|2021-09-13 07:32:50|19214.75|19094.75|19230.01|19110.01|19230.01|19110.01|19214.75|19094.75|10
1631518380000|2021-09-13 07:33:00|19229.79|19109.79|19240.19|19120.19|19240.19|19120.19|19229.79|19109.79|10
1631518390000|2021-09-13 07:33:10|19239.03|19119.03|19235.39|19115.39|19239.35|19119.35|19235.39|19115.39|10
1631518400000|2021-09-13 07:33:20|19234.63|19114.63|19233.13|19113.13|19234.63|19114.63|19230.64|19110.64|10
1631518410000|2021-09-13 07:33:30|19232.48|19112.48|19238.56|19118.56|19238.56|19118.56|19232.48|19112.48|10
1631518420000|2021-09-13 07:33:40|19240.02|19120.02|19246.65|19126.65|19246.65|19126.65|19240.02|19120.02|10
1631518430000|2021-09-13 07:33:50|19247.19|19127.19|19255.28|19135.28|19255.28|19135.28|19247.19|19127.19|10
1631518440000|2021-09-13 07:34:00|19255.2|19135.2|19260.26|19140.26|19260.26|19140.26|19255.2|19135.2|10
1631518450000|2021-09-13 07:34:10|19261|19141|19263.25|19143.25|19263.25|19143.25|19261|19141|10
1631518460000|2021-09-13 07:34:20|19263.49|19143.49|19266.89|19146.89|19266.89|19146.89|19263.49|19143.49|10
1631518470000|2021-09-13 07:34:30|19267.98|19147.98|19268.01|19148.01|19269.28|19149.28|19266.71|19146.71|10
1631518480000|2021-09-13 07:34:40|19268.08|19148.08|19271.57|19151.57|19271.57|19151.57|19267.44|19147.44|10
1631518490000|2021-09-13 07:34:50|19271.31|19151.31|19274.17|19154.17|19276.52|19156.52|19271.31|19151.31|10
1631518500000|2021-09-13 07:35:00|19274.85|19154.85|19276.86|19156.86|19277.88|19157.88|19274.85|19154.85|10
1631518510000|2021-09-13 07:35:10|19276.15|19156.15|19268.67|19148.67|19276.15|19156.15|19268.67|19148.67|10
1631518520000|2021-09-13 07:35:20|19268.66|19148.66|19271.62|19151.62|19271.62|19151.62|19266.85|19146.85|10
1631518530000|2021-09-13 07:35:30|19274.59|19154.59|19269.47|19149.47|19274.59|19154.59|19268.75|19148.75|10
1631518540000|2021-09-13 07:35:40|19270.2|19150.2|19277.92|19157.92|19278.35|19158.35|19270.2|19150.2|10
1631518550000|2021-09-13 07:35:50|19278.28|19158.28|19283.39|19163.39|19283.39|19163.39|19278.28|19158.28|10
1631518560000|2021-09-13 07:36:00|19284.06|19164.06|19291.47|19171.47|19292.86|19172.86|19284.06|19164.06|10
1631518570000|2021-09-13 07:36:10|19291.63|19171.63|19294.3|19174.3|19294.3|19174.3|19291.63|19171.63|10
1631518580000|2021-09-13 07:36:20|19294.51|19174.51|19295.67|19175.67|19297.47|19177.47|19294.51|19174.51|10
1631518590000|2021-09-13 07:36:30|19295.07|19175.07|19298.97|19178.97|19300.18|19180.18|19295.07|19175.07|10
1631518600000|2021-09-13 07:36:40|19299.19|19179.19|19305.93|19185.93|19305.93|19185.93|19298.89|19178.89|10
1631518610000|2021-09-13 07:36:50|19305.96|19185.96|19322.94|19202.94|19322.94|19202.94|19305.92|19185.92|10
1631518620000|2021-09-13 07:37:00|19324.1|19204.1|19333.08|19213.08|19333.08|19213.08|19324.1|19204.1|10
1631518630000|2021-09-13 07:37:10|19332.69|19212.69|19321.57|19201.57|19332.69|19212.69|19321.54|19201.54|10
1631518640000|2021-09-13 07:37:20|19320.26|19200.26|19316.72|19196.72|19320.26|19200.26|19316.72|19196.72|10
1631518650000|2021-09-13 07:37:30|19316.67|19196.67|19314.23|19194.23|19318.28|19198.28|19313.44|19193.44|10
1631518660000|2021-09-13 07:37:40|19313.26|19193.26|19318.35|19198.35|19318.72|19198.72|19312.52|19192.52|10
1631518670000|2021-09-13 07:37:50|19319.05|19199.05|19320.29|19200.29|19320.29|19200.29|19317.99|19197.99|10
1631518680000|2021-09-13 07:38:00|19319.37|19199.37|19321.97|19201.97|19322.28|19202.28|19318.6|19198.6|10
1631518690000|2021-09-13 07:38:10|19322.48|19202.48|19324.71|19204.71|19324.71|19204.71|19322.35|19202.35|10
1631518700000|2021-09-13 07:38:20|19323.89|19203.89|19326.94|19206.94|19326.94|19206.94|19323.86|19203.86|10
1631518710000|2021-09-13 07:38:30|19325.78|19205.78|19327.87|19207.87|19327.87|19207.87|19325.78|19205.78|10
1631518720000|2021-09-13 07:38:40|19327.77|19207.77|19325.17|19205.17|19327.81|19207.81|19325.17|19205.17|10
1631518730000|2021-09-13 07:38:50|19325.91|19205.91|19318.54|19198.54|19326.09|19206.09|19318.54|19198.54|10
1631518740000|2021-09-13 07:39:00|19318.57|19198.57|19308.51|19188.51|19318.57|19198.57|19308.51|19188.51|10
1631518750000|2021-09-13 07:39:10|19307.43|19187.43|19308.29|19188.29|19310.38|19190.38|19307.43|19187.43|10
1631518760000|2021-09-13 07:39:20|19308.12|19188.12|19307.93|19187.93|19309.34|19189.34|19307.04|19187.04|10
1631518770000|2021-09-13 07:39:30|19307.79|19187.79|19304.89|19184.89|19307.95|19187.95|19304.89|19184.89|10
1631518780000|2021-09-13 07:39:40|19304.21|19184.21|19303.5|19183.5|19304.26|19184.26|19302.95|19182.95|10
1631518790000|2021-09-13 07:39:50|19303.52|19183.52|19304.29|19184.29|19304.44|19184.44|19302.92|19182.92|10
1631518800000|2021-09-13 07:40:00|19305.16|19185.16|19311.05|19191.05|19311.05|19191.05|19305.16|19185.16|10
1631518810000|2021-09-13 07:40:10|19311.31|19191.31|19316.29|19196.29|19316.48|19196.48|19311.31|19191.31|10
1631518820000|2021-09-13 07:40:20|19316.52|19196.52|19328.54|19208.54|19328.54|19208.54|19315.71|19195.71|10
1631518830000|2021-09-13 07:40:30|19330.03|19210.03|19333.02|19213.02|19333.17|19213.17|19328.88|19208.88|10
1631518840000|2021-09-13 07:40:40|19332.76|19212.76|19334.18|19214.18|19334.18|19214.18|19331.67|19211.67|10
1631518850000|2021-09-13 07:40:50|19334.89|19214.89|19338.18|19218.18|19338.18|19218.18|19334.62|19214.62|10
1631518860000|2021-09-13 07:41:00|19338.92|19218.92|19339.07|19219.07|19339.29|19219.29|19338.42|19218.42|9
1631518870000|2021-09-13 07:41:10|19338.86|19218.86|19338.08|19218.08|19338.86|19218.86|19336.03|19216.03|10
1631518880000|2021-09-13 07:41:20|19338.31|19218.31|19342.04|19222.04|19342.04|19222.04|19338.31|19218.31|9
1631518890000|2021-09-13 07:41:30|19342.35|19222.35|19344.24|19224.24|19344.24|19224.24|19342.35|19222.35|10
1631518900000|2021-09-13 07:41:40|19343.88|19223.88|19346.78|19226.78|19346.78|19226.78|19343.88|19223.88|9
1631518910000|2021-09-13 07:41:50|19346.5|19226.5|19347.17|19227.17|19348.22|19228.22|19345.09|19225.09|10
1631518920000|2021-09-13 07:42:00|19346.48|19226.48|19348.93|19228.93|19348.93|19228.93|19346.14|19226.14|10
1631518930000|2021-09-13 07:42:10|19349.1|19229.1|19351.25|19231.25|19351.32|19231.32|19349.1|19229.1|9
1631518940000|2021-09-13 07:42:20|19351.99|19231.99|19342.5|19222.5|19351.99|19231.99|19342.5|19222.5|10
1631518950000|2021-09-13 07:42:30|19341.17|19221.17|19332.64|19212.64|19341.17|19221.17|19332.3|19212.3|10
1631518960000|2021-09-13 07:42:40|19332.25|19212.25|19324.12|19204.12|19332.25|19212.25|19324.12|19204.12|10
1631518970000|2021-09-13 07:42:50|19323.59|19203.59|19314.73|19194.73|19323.59|19203.59|19314.73|19194.73|10
1631518980000|2021-09-13 07:43:00|19314.38|19194.38|19315.27|19195.27|19315.82|19195.82|19313.81|19193.81|10
1631518990000|2021-09-13 07:43:10|19315.15|19195.15|19318.34|19198.34|19319.09|19199.09|19315.15|19195.15|9
1631519000000|2021-09-13 07:43:20|19318.33|19198.33|19314.35|19194.35|19318.68|19198.68|19314.35|19194.35|10
1631519010000|2021-09-13 07:43:30|19314.79|19194.79|19309.21|19189.21|19315.35|19195.35|19309.21|19189.21|10
1631519020000|2021-09-13 07:43:40|19304.94|19184.94|19298.43|19178.43|19304.94|19184.94|19296.42|19176.42|10
1631519030000|2021-09-13 07:43:50|19297.6|19177.6|19289.1|19169.1|19297.6|19177.6|19289.1|19169.1|10
1631519040000|2021-09-13 07:44:00|19286.77|19166.77|19282.57|19162.57|19286.77|19166.77|19280.9|19160.9|10
1631519050000|2021-09-13 07:44:10|19282.06|19162.06|19264.07|19144.07|19282.06|19162.06|19264.07|19144.07|10
1631519060000|2021-09-13 07:44:20|19263.57|19143.57|19239.72|19119.72|19263.57|19143.57|19239.72|19119.72|10
1631519070000|2021-09-13 07:44:30|19239.8|19119.8|19241.72|19121.72|19242.95|19122.95|19239.5|19119.5|10
1631519080000|2021-09-13 07:44:40|19241.58|19121.58|19244.15|19124.15|19244.15|19124.15|19241.58|19121.58|10
1631519090000|2021-09-13 07:44:50|19244.22|19124.22|19242.53|19122.53|19245.67|19125.67|19242.53|19122.53|10
1631519100000|2021-09-13 07:45:00|19242.02|19122.02|19220.58|19100.58|19242.02|19122.02|19220.58|19100.58|10
1631519110000|2021-09-13 07:45:10|19216.54|19096.54|19215.91|19095.91|19221.15|19101.15|19215.91|19095.91|10
1631519120000|2021-09-13 07:45:20|19214.8|19094.8|19204.33|19084.33|19214.8|19094.8|19201.81|19081.81|10
1631519130000|2021-09-13 07:45:30|19203.78|19083.78|19182.78|19062.78|19203.78|19083.78|19182.45|19062.45|10
1631519140000|2021-09-13 07:45:40|19182|19062|19172.25|19052.25|19182|19062|19172.25|19052.25|10
1631519150000|2021-09-13 07:45:50|19172.33|19052.33|19169.25|19049.25|19173.27|19053.27|19166.69|19046.69|10
1631519160000|2021-09-13 07:46:00|19169.38|19049.38|19164.31|19044.31|19169.38|19049.38|19161.3|19041.3|10
1631519170000|2021-09-13 07:46:10|19164.32|19044.32|19165.54|19045.54|19169.56|19049.56|19164.32|19044.32|10
1631519180000|2021-09-13 07:46:20|19164.45|19044.45|19165.65|19045.65|19166.3|19046.3|19162.15|19042.15|10
1631519190000|2021-09-13 07:46:30|19166.49|19046.49|19141.07|19021.07|19166.74|19046.74|19141.07|19021.07|10
1631519200000|2021-09-13 07:46:40|19142.02|19022.02|19163.64|19043.64|19163.64|19043.64|19141.39|19021.39|10
1631519210000|2021-09-13 07:46:50|19165.48|19045.48|19176.33|19056.33|19176.33|19056.33|19165.48|19045.48|10
1631519220000|2021-09-13 07:47:00|19177.72|19057.72|19186.32|19066.32|19186.94|19066.94|19177.72|19057.72|10
1631519230000|2021-09-13 07:47:10|19187.44|19067.44|19200.96|19080.96|19200.96|19080.96|19187.44|19067.44|10
1631519240000|2021-09-13 07:47:20|19203.05|19083.05|19213.29|19093.29|19213.51|19093.51|19203.05|19083.05|10
1631519250000|2021-09-13 07:47:30|19213.55|19093.55|19224.65|19104.65|19226.29|19106.29|19213.55|19093.55|10
1631519260000|2021-09-13 07:47:40|19224.95|19104.95|19218.47|19098.47|19224.95|19104.95|19218.47|19098.47|10
1631519270000|2021-09-13 07:47:50|19217.16|19097.16|19203.2|19083.2|19218.99|19098.99|19203.2|19083.2|10
1631519280000|2021-09-13 07:48:00|19203.56|19083.56|19191.09|19071.09|19204.15|19084.15|19191.09|19071.09|10
1631519290000|2021-09-13 07:48:10|19190.46|19070.46|19182.05|19062.05|19190.46|19070.46|19182.05|19062.05|10
1631519300000|2021-09-13 07:48:20|19178.68|19058.68|19176.54|19056.54|19178.75|19058.75|19176.08|19056.08|10
1631519310000|2021-09-13 07:48:30|19176.36|19056.36|19171.07|19051.07|19177.12|19057.12|19171.04|19051.04|10
1631519320000|2021-09-13 07:48:40|19170.86|19050.86|19168.75|19048.75|19171|19051|19168.75|19048.75|10
1631519330000|2021-09-13 07:48:50|19166.39|19046.39|19166.69|19046.69|19166.69|19046.69|19165.03|19045.03|10
1631519340000|2021-09-13 07:49:00|19167|19047|19167.94|19047.94|19167.94|19047.94|19164.83|19044.83|10
1631519350000|2021-09-13 07:49:10|19169.4|19049.4|19178.48|19058.48|19178.48|19058.48|19169.4|19049.4|10
1631519360000|2021-09-13 07:49:20|19178.82|19058.82|19185.08|19065.08|19185.27|19065.27|19178.82|19058.82|10
1631519370000|2021-09-13 07:49:30|19184.92|19064.92|19183.67|19063.67|19184.92|19064.92|19180.27|19060.27|10
1631519380000|2021-09-13 07:49:40|19183.31|19063.31|19172.53|19052.53|19183.31|19063.31|19172.53|19052.53|10
1631519390000|2021-09-13 07:49:50|19170.97|19050.97|19163.27|19043.27|19170.97|19050.97|19162.27|19042.27|10
1631519400000|2021-09-13 07:50:00|19161.7|19041.7|19122.39|19002.39|19161.7|19041.7|19122.39|19002.39|10
1631519410000|2021-09-13 07:50:10|19121.14|19001.14|19109.85|18989.85|19121.14|19001.14|19106.25|18986.25|10
1631519420000|2021-09-13 07:50:20|19109.27|18989.27|19112.72|18992.72|19112.72|18992.72|19106.14|18986.14|10
1631519430000|2021-09-13 07:50:30|19119.02|18999.02|19131.4|19011.4|19134.74|19014.74|19119.02|18999.02|10
1631519440000|2021-09-13 07:50:40|19131.89|19011.89|19140.33|19020.33|19140.33|19020.33|19131.89|19011.89|10
1631519450000|2021-09-13 07:50:50|19141.61|19021.61|19153.69|19033.69|19153.69|19033.69|19141.61|19021.61|10
1631519460000|2021-09-13 07:51:00|19155.78|19035.78|19154.93|19034.93|19158.3|19038.3|19154.93|19034.93|10
1631519470000|2021-09-13 07:51:10|19155.75|19035.75|19159.69|19039.69|19159.69|19039.69|19155.55|19035.55|10
1631519480000|2021-09-13 07:51:20|19158.48|19038.48|19170.47|19050.47|19170.54|19050.54|19158.48|19038.48|10
1631519490000|2021-09-13 07:51:30|19171.48|19051.48|19169.95|19049.95|19172.46|19052.46|19169.47|19049.47|10
1631519500000|2021-09-13 07:51:40|19169.68|19049.68|19182.78|19062.78|19182.78|19062.78|19169.68|19049.68|10
1631519510000|2021-09-13 07:51:50|19183.75|19063.75|19187.26|19067.26|19187.26|19067.26|19180.94|19060.94|9
1631519520000|2021-09-13 07:52:00|19186.47|19066.47|19187.38|19067.38|19187.38|19067.38|19184.57|19064.57|9
1631519530000|2021-09-13 07:52:10|19187.22|19067.22|19192.86|19072.86|19192.86|19072.86|19187.22|19067.22|10
1631519540000|2021-09-13 07:52:20|19192.65|19072.65|19198.11|19078.11|19198.11|19078.11|19192.65|19072.65|10
1631519550000|2021-09-13 07:52:30|19197.76|19077.76|19199.48|19079.48|19200.34|19080.34|19197.4|19077.4|10
1631519560000|2021-09-13 07:52:40|19198.39|19078.39|19199.58|19079.58|19200.85|19080.85|19198.39|19078.39|10
1631519570000|2021-09-13 07:52:50|19200.71|19080.71|19201.85|19081.85|19202.58|19082.58|19199.18|19079.18|10
1631519580000|2021-09-13 07:53:00|19202.78|19082.78|19203.74|19083.74|19203.9|19083.9|19202.66|19082.66|10
1631519590000|2021-09-13 07:53:10|19204.81|19084.81|19209.36|19089.36|19209.36|19089.36|19204.81|19084.81|10
1631519600000|2021-09-13 07:53:20|19209.16|19089.16|19216.04|19096.04|19216.27|19096.27|19209.16|19089.16|10
1631519610000|2021-09-13 07:53:30|19215.76|19095.76|19218.48|19098.48|19218.48|19098.48|19215.76|19095.76|8
1631519620000|2021-09-13 07:53:40|19220.05|19100.05|19220|19100|19220.75|19100.75|19217.24|19097.24|10
1631519630000|2021-09-13 07:53:50|19219.44|19099.44|19219.36|19099.36|19219.44|19099.44|19217.85|19097.85|9
1631519640000|2021-09-13 07:54:00|19219.15|19099.15|19218.07|19098.07|19219.41|19099.41|19218.02|19098.02|10
1631519650000|2021-09-13 07:54:10|19219.02|19099.02|19214.34|19094.34|19219.48|19099.48|19214.22|19094.22|10
1631519660000|2021-09-13 07:54:20|19214.33|19094.33|19217.91|19097.91|19217.91|19097.91|19213.58|19093.58|10
1631519670000|2021-09-13 07:54:30|19218.82|19098.82|19230.22|19110.22|19230.22|19110.22|19218.56|19098.56|10
1631519680000|2021-09-13 07:54:40|19232.01|19112.01|19243.77|19123.77|19243.77|19123.77|19232.01|19112.01|10
1631519690000|2021-09-13 07:54:50|19245.92|19125.92|19252.8|19132.8|19253.25|19133.25|19245.92|19125.92|10
1631519700000|2021-09-13 07:55:00|19253.1|19133.1|19259.79|19139.79|19259.79|19139.79|19253.1|19133.1|10
1631519710000|2021-09-13 07:55:10|19259.89|19139.89|19264.13|19144.13|19264.43|19144.43|19259.89|19139.89|10
1631519720000|2021-09-13 07:55:20|19264.12|19144.12|19263.55|19143.55|19264.2|19144.2|19262.47|19142.47|9
1631519730000|2021-09-13 07:55:30|19263.81|19143.81|19269.57|19149.57|19269.57|19149.57|19263.81|19143.81|10
1631519740000|2021-09-13 07:55:40|19269.99|19149.99|19276.85|19156.85|19276.89|19156.89|19269.99|19149.99|10
1631519750000|2021-09-13 07:55:50|19277.48|19157.48|19286.77|19166.77|19286.77|19166.77|19276.02|19156.02|10
1631519760000|2021-09-13 07:56:00|19287.19|19167.19|19286.85|19166.85|19291.78|19171.78|19286.85|19166.85|10
1631519770000|2021-09-13 07:56:10|19286.58|19166.58|19278.04|19158.04|19286.58|19166.58|19278.04|19158.04|10
1631519780000|2021-09-13 07:56:20|19278.01|19158.01|19275.23|19155.23|19278.11|19158.11|19274.43|19154.43|10
1631519790000|2021-09-13 07:56:30|19274.62|19154.62|19281.84|19161.84|19282.3|19162.3|19274.51|19154.51|10
1631519800000|2021-09-13 07:56:40|19281.64|19161.64|19286.05|19166.05|19286.05|19166.05|19280.09|19160.09|10
1631519810000|2021-09-13 07:56:50|19286.01|19166.01|19284.28|19164.28|19286.01|19166.01|19284.28|19164.28|10
1631519820000|2021-09-13 07:57:00|19283.96|19163.96|19282.88|19162.88|19285.7|19165.7|19282.72|19162.72|10
1631519830000|2021-09-13 07:57:10|19284.01|19164.01|19288.13|19168.13|19288.13|19168.13|19284.01|19164.01|10
1631519840000|2021-09-13 07:57:20|19288.93|19168.93|19287.71|19167.71|19289.34|19169.34|19286.93|19166.93|10
1631519850000|2021-09-13 07:57:30|19288.11|19168.11|19289.91|19169.91|19289.91|19169.91|19288.11|19168.11|10
1631519860000|2021-09-13 07:57:40|19289.94|19169.94|19281.68|19161.68|19289.94|19169.94|19281.68|19161.68|10
1631519870000|2021-09-13 07:57:50|19283.55|19163.55|19263.14|19143.14|19283.55|19163.55|19263.14|19143.14|10
1631519880000|2021-09-13 07:58:00|19263.73|19143.73|19253.29|19133.29|19263.73|19143.73|19253.29|19133.29|10
1631519890000|2021-09-13 07:58:10|19253.19|19133.19|19251.48|19131.48|19255.23|19135.23|19251.48|19131.48|10
1631519900000|2021-09-13 07:58:20|19248.43|19128.43|19240.54|19120.54|19248.75|19128.75|19240.15|19120.15|10
1631519910000|2021-09-13 07:58:30|19240.78|19120.78|19239.94|19119.94|19241.75|19121.75|19239.19|19119.19|10
1631519920000|2021-09-13 07:58:40|19239.15|19119.15|19237.28|19117.28|19239.15|19119.15|19235.38|19115.38|10
1631519930000|2021-09-13 07:58:50|19236.9|19116.9|19237|19117|19239.05|19119.05|19236.9|19116.9|10
1631519940000|2021-09-13 07:59:00|19236.99|19116.99|19242.04|19122.04|19242.04|19122.04|19236.99|19116.99|9
1631519950000|2021-09-13 07:59:10|19243.14|19123.14|19246.18|19126.18|19247.38|19127.38|19243.14|19123.14|10
1631519960000|2021-09-13 07:59:20|19244.41|19124.41|19239.79|19119.79|19244.41|19124.41|19239.79|19119.79|10
1631519970000|2021-09-13 07:59:30|19238.81|19118.81|19236.62|19116.62|19238.81|19118.81|19235.11|19115.11|10
1631519980000|2021-09-13 07:59:40|19236.49|19116.49|19239.27|19119.27|19239.27|19119.27|19235.7|19115.7|10
1631519990000|2021-09-13 07:59:50|19240.01|19120.01|19254.45|19134.45|19254.55|19134.55|19240.01|19120.01|10
1631520000000|2021-09-13 08:00:00|19254.32|19134.32|19256.08|19136.08|19256.08|19136.08|19252.83|19132.83|10
1631520010000|2021-09-13 08:00:10|19256.37|19136.37|19250.37|19130.37|19256.75|19136.75|19249.33|19129.33|10
1631520020000|2021-09-13 08:00:20|19250.22|19130.22|19245.68|19125.68|19250.22|19130.22|19245.68|19125.68|10
1631520030000|2021-09-13 08:00:30|19245.25|19125.25|19245.73|19125.73|19245.79|19125.79|19243.8|19123.8|10
1631520040000|2021-09-13 08:00:40|19243.46|19123.46|19235.69|19115.69|19243.46|19123.46|19235.41|19115.41|10
1631520050000|2021-09-13 08:00:50|19233.69|19113.69|19227.77|19107.77|19233.77|19113.77|19227.77|19107.77|10
1631520060000|2021-09-13 08:01:00|19226.53|19106.53|19224.37|19104.37|19227.23|19107.23|19224.37|19104.37|10
1631520070000|2021-09-13 08:01:10|19224.24|19104.24|19213.19|19093.19|19224.24|19104.24|19213.19|19093.19|10
1631520080000|2021-09-13 08:01:20|19210.42|19090.42|19207.04|19087.04|19210.79|19090.79|19207.04|19087.04|10
1631520090000|2021-09-13 08:01:30|19206.78|19086.78|19208.74|19088.74|19208.74|19088.74|19205.62|19085.62|10
1631520100000|2021-09-13 08:01:40|19207.75|19087.75|19205.71|19085.71|19207.75|19087.75|19204.69|19084.69|10
1631520110000|2021-09-13 08:01:50|19207.57|19087.57|19205.81|19085.81|19208.3|19088.3|19205.78|19085.78|10
1631520120000|2021-09-13 08:02:00|19206.47|19086.47|19195.84|19075.84|19209.9|19089.9|19195.84|19075.84|10
1631520130000|2021-09-13 08:02:10|19196.35|19076.35|19188.28|19068.28|19197.61|19077.61|19188.28|19068.28|10
1631520140000|2021-09-13 08:02:20|19189.73|19069.73|19194.56|19074.56|19194.56|19074.56|19189.14|19069.14|10
1631520150000|2021-09-13 08:02:30|19195.55|19075.55|19221.63|19101.63|19221.63|19101.63|19195.55|19075.55|9
1631520160000|2021-09-13 08:02:40|19224.47|19104.47|19237.65|19117.65|19238.66|19118.66|19224.47|19104.47|10
1631520170000|2021-09-13 08:02:50|19239.33|19119.33|19258.18|19138.18|19258.18|19138.18|19239.33|19119.33|10
1631520180000|2021-09-13 08:03:00|19261.96|19141.96|19268.68|19148.68|19270.23|19150.23|19261.51|19141.51|10
1631520190000|2021-09-13 08:03:10|19272.51|19152.51|19279.51|19159.51|19279.51|19159.51|19272.51|19152.51|10
1631520200000|2021-09-13 08:03:20|19282.05|19162.05|19292.17|19172.17|19292.17|19172.17|19282.05|19162.05|10
1631520210000|2021-09-13 08:03:30|19292.99|19172.99|19301.75|19181.75|19301.75|19181.75|19292.99|19172.99|10
1631520220000|2021-09-13 08:03:40|19301.54|19181.54|19309.02|19189.02|19309.02|19189.02|19301.54|19181.54|10
1631520230000|2021-09-13 08:03:50|19308.31|19188.31|19305.54|19185.54|19308.31|19188.31|19303.97|19183.97|10
1631520240000|2021-09-13 08:04:00|19305.65|19185.65|19296.83|19176.83|19306.12|19186.12|19296.83|19176.83|10
1631520250000|2021-09-13 08:04:10|19297.37|19177.37|19286.44|19166.44|19297.37|19177.37|19286.44|19166.44|10
1631520260000|2021-09-13 08:04:20|19286.1|19166.1|19277.72|19157.72|19286.55|19166.55|19277.43|19157.43|10
1631520270000|2021-09-13 08:04:30|19278.14|19158.14|19270.41|19150.41|19278.14|19158.14|19270.41|19150.41|10
1631520280000|2021-09-13 08:04:40|19269.55|19149.55|19262.7|19142.7|19269.55|19149.55|19262.63|19142.63|10
1631520290000|2021-09-13 08:04:50|19262.99|19142.99|19265.15|19145.15|19265.15|19145.15|19262.96|19142.96|10
1631520300000|2021-09-13 08:05:00|19265.14|19145.14|19269.37|19149.37|19270.08|19150.08|19265.14|19145.14|10
1631520310000|2021-09-13 08:05:10|19269.18|19149.18|19262.96|19142.96|19269.18|19149.18|19262.96|19142.96|10
1631520320000|2021-09-13 08:05:20|19262.53|19142.53|19257.18|19137.18|19262.74|19142.74|19257.18|19137.18|10
1631520330000|2021-09-13 08:05:30|19255.68|19135.68|19248.63|19128.63|19255.68|19135.68|19248.63|19128.63|10
1631520340000|2021-09-13 08:05:40|19247.68|19127.68|19242.04|19122.04|19247.68|19127.68|19242.04|19122.04|10
1631520350000|2021-09-13 08:05:50|19239.78|19119.78|19232.57|19112.57|19239.78|19119.78|19232.57|19112.57|10
1631520360000|2021-09-13 08:06:00|19231.35|19111.35|19234.02|19114.02|19234.88|19114.88|19231.35|19111.35|10
1631520370000|2021-09-13 08:06:10|19234.59|19114.59|19231.3|19111.3|19234.98|19114.98|19230.98|19110.98|10
1631520380000|2021-09-13 08:06:20|19229.37|19109.37|19216.9|19096.9|19229.37|19109.37|19216.9|19096.9|10
1631520390000|2021-09-13 08:06:30|19216.06|19096.06|19197.98|19077.98|19216.07|19096.07|19197.76|19077.76|10
1631520400000|2021-09-13 08:06:40|19196.22|19076.22|19196.44|19076.44|19196.53|19076.53|19194.43|19074.43|10
1631520410000|2021-09-13 08:06:50|19196.08|19076.08|19189.01|19069.01|19196.45|19076.45|19188.82|19068.82|10
1631520420000|2021-09-13 08:07:00|19188.67|19068.67|19182|19062|19188.67|19068.67|19182|19062|10
1631520430000|2021-09-13 08:07:10|19181.45|19061.45|19170.72|19050.72|19181.45|19061.45|19170.72|19050.72|10
1631520440000|2021-09-13 08:07:20|19170.84|19050.84|19166.89|19046.89|19172.61|19052.61|19164.61|19044.61|10
1631520450000|2021-09-13 08:07:30|19166.54|19046.54|19167.08|19047.08|19169.57|19049.57|19166.34|19046.34|10
1631520460000|2021-09-13 08:07:40|19166.2|19046.2|19176.91|19056.91|19176.91|19056.91|19165.34|19045.34|10
1631520470000|2021-09-13 08:07:50|19179.37|19059.37|19188.42|19068.42|19188.79|19068.79|19179.37|19059.37|10
1631520480000|2021-09-13 08:08:00|19188.27|19068.27|19194.36|19074.36|19194.36|19074.36|19188.27|19068.27|10
1631520490000|2021-09-13 08:08:10|19195.15|19075.15|19197.68|19077.68|19198.97|19078.97|19195.15|19075.15|9
1631520500000|2021-09-13 08:08:20|19197.49|19077.49|19197.94|19077.94|19199.03|19079.03|19194.61|19074.61|10
1631520510000|2021-09-13 08:08:30|19199.29|19079.29|19196.12|19076.12|19200.71|19080.71|19196.12|19076.12|10
1631520520000|2021-09-13 08:08:40|19195.79|19075.79|19184.12|19064.12|19195.79|19075.79|19184.12|19064.12|10
1631520530000|2021-09-13 08:08:50|19183.85|19063.85|19178.37|19058.37|19183.85|19063.85|19178.37|19058.37|10
1631520540000|2021-09-13 08:09:00|19177.03|19057.03|19173.78|19053.78|19177.03|19057.03|19172.08|19052.08|10
1631520550000|2021-09-13 08:09:10|19174.35|19054.35|19180.57|19060.57|19181.15|19061.15|19174.35|19054.35|10
1631520560000|2021-09-13 08:09:20|19180.14|19060.14|19183.4|19063.4|19183.46|19063.46|19180.14|19060.14|10
1631520570000|2021-09-13 08:09:30|19182.63|19062.63|19184.45|19064.45|19184.81|19064.81|19182.63|19062.63|10
1631520580000|2021-09-13 08:09:40|19184.36|19064.36|19181.81|19061.81|19184.36|19064.36|19181.81|19061.81|10
1631520590000|2021-09-13 08:09:50|19179|19059|19181.31|19061.31|19183.05|19063.05|19178.38|19058.38|10
1631520600000|2021-09-13 08:10:00|19181.5|19061.5|19178.61|19058.61|19181.5|19061.5|19177.98|19057.98|9
1631520610000|2021-09-13 08:10:10|19178.6|19058.6|19177.76|19057.76|19179.1|19059.1|19177.76|19057.76|10
1631520620000|2021-09-13 08:10:20|19177.68|19057.68|19175.96|19055.96|19177.91|19057.91|19174.97|19054.97|10
1631520630000|2021-09-13 08:10:30|19176.57|19056.57|19175.24|19055.24|19177.07|19057.07|19175.24|19055.24|10
1631520640000|2021-09-13 08:10:40|19174.71|19054.71|19177.31|19057.31|19177.84|19057.84|19174.08|19054.08|10
1631520650000|2021-09-13 08:10:50|19177.1|19057.1|19180.04|19060.04|19180.25|19060.25|19177.1|19057.1|10
1631520660000|2021-09-13 08:11:00|19181.56|19061.56|19192.2|19072.2|19192.2|19072.2|19181.56|19061.56|10
1631520670000|2021-09-13 08:11:10|19193.21|19073.21|19192.62|19072.62|19193.21|19073.21|19190.95|19070.95|10
1631520680000|2021-09-13 08:11:20|19192.69|19072.69|19191|19071|19194.05|19074.05|19191|19071|9
1631520690000|2021-09-13 08:11:30|19190.29|19070.29|19189.61|19069.61|19190.61|19070.61|19189.27|19069.27|10
1631520700000|2021-09-13 08:11:40|19189.78|19069.78|19186.66|19066.66|19189.78|19069.78|19186.66|19066.66|10
1631520710000|2021-09-13 08:11:50|19186.48|19066.48|19187.48|19067.48|19187.94|19067.94|19185.87|19065.87|10
1631520720000|2021-09-13 08:12:00|19187.02|19067.02|19184.7|19064.7|19187.74|19067.74|19184.7|19064.7|10
1631520730000|2021-09-13 08:12:10|19182.92|19062.92|19177.6|19057.6|19182.92|19062.92|19177.6|19057.6|10
1631520740000|2021-09-13 08:12:20|19176.09|19056.09|19155.03|19035.03|19176.09|19056.09|19154.74|19034.74|10
1631520750000|2021-09-13 08:12:30|19152.31|19032.31|19147.4|19027.4|19152.31|19032.31|19146.59|19026.59|10
1631520760000|2021-09-13 08:12:40|19147.25|19027.25|19148.18|19028.18|19148.19|19028.19|19144.76|19024.76|10
1631520770000|2021-09-13 08:12:50|19148.22|19028.22|19153.82|19033.82|19153.82|19033.82|19147.58|19027.58|10
1631520780000|2021-09-13 08:13:00|19157.18|19037.18|19172.86|19052.86|19172.86|19052.86|19157.18|19037.18|10
1631520790000|2021-09-13 08:13:10|19174.54|19054.54|19186.1|19066.1|19186.1|19066.1|19174.54|19054.54|10
1631520800000|2021-09-13 08:13:20|19187.38|19067.38|19195.73|19075.73|19195.88|19075.88|19187.38|19067.38|10
1631520810000|2021-09-13 08:13:30|19196.15|19076.15|19201.73|19081.73|19201.73|19081.73|19196.15|19076.15|10
1631520820000|2021-09-13 08:13:40|19198.86|19078.86|19198.82|19078.82|19199.12|19079.12|19196.59|19076.59|10
1631520830000|2021-09-13 08:13:50|19198.88|19078.88|19189.53|19069.53|19198.88|19078.88|19189.53|19069.53|10
1631520840000|2021-09-13 08:14:00|19185.97|19065.97|19181.04|19061.04|19185.97|19065.97|19181.04|19061.04|10
1631520850000|2021-09-13 08:14:10|19181.28|19061.28|19177.64|19057.64|19181.74|19061.74|19177.56|19057.56|10
1631520860000|2021-09-13 08:14:20|19176.17|19056.17|19155.44|19035.44|19176.17|19056.17|19155.44|19035.44|10
1631520870000|2021-09-13 08:14:30|19153.46|19033.46|19146.89|19026.89|19153.79|19033.79|19146.89|19026.89|10
1631520880000|2021-09-13 08:14:40|19146.43|19026.43|19131.36|19011.36|19146.43|19026.43|19131.36|19011.36|10
1631520890000|2021-09-13 08:14:50|19131.27|19011.27|19122.02|19002.02|19131.38|19011.38|19122.02|19002.02|10
1631520900000|2021-09-13 08:15:00|19121.54|19001.54|19107.57|18987.57|19121.54|19001.54|19106.87|18986.87|10
1631520910000|2021-09-13 08:15:10|19107.74|18987.74|19107.03|18987.03|19110.33|18990.33|19107.03|18987.03|10
1631520920000|2021-09-13 08:15:20|19104.72|18984.72|19101.28|18981.28|19104.72|18984.72|19101.28|18981.28|10
1631520930000|2021-09-13 08:15:30|19097.66|18977.66|19077.31|18957.31|19097.97|18977.97|19077.31|18957.31|10
1631520940000|2021-09-13 08:15:40|19075.73|18955.73|19069.96|18949.96|19075.73|18955.73|19066.19|18946.19|10
1631520950000|2021-09-13 08:15:50|19070|18950|19086.23|18966.23|19086.23|18966.23|19070|18950|10
1631520960000|2021-09-13 08:16:00|19086.09|18966.09|19081.26|18961.26|19086.09|18966.09|19081.26|18961.26|10
1631520970000|2021-09-13 08:16:10|19080.86|18960.86|19078.67|18958.67|19084.42|18964.42|19076.93|18956.93|10
1631520980000|2021-09-13 08:16:20|19077.13|18957.13|19085.63|18965.63|19085.63|18965.63|19076.36|18956.36|10
1631520990000|2021-09-13 08:16:30|19087.23|18967.23|19104.96|18984.96|19105.86|18985.86|19087.23|18967.23|10
1631521000000|2021-09-13 08:16:40|19105.87|18985.87|19114.44|18994.44|19114.44|18994.44|19105.87|18985.87|10
1631521010000|2021-09-13 08:16:50|19115.48|18995.48|19117.77|18997.77|19118.5|18998.5|19115.48|18995.48|10
1631521020000|2021-09-13 08:17:00|19117.24|18997.24|19116.55|18996.55|19120.49|19000.49|19116.55|18996.55|10
1631521030000|2021-09-13 08:17:10|19116.86|18996.86|19124.64|19004.64|19124.64|19004.64|19116.86|18996.86|10
1631521040000|2021-09-13 08:17:20|19125.22|19005.22|19130.4|19010.4|19130.62|19010.62|19125.22|19005.22|10
1631521050000|2021-09-13 08:17:30|19130.81|19010.81|19126.03|19006.03|19130.81|19010.81|19126.03|19006.03|10
1631521060000|2021-09-13 08:17:40|19124.69|19004.69|19114.71|18994.71|19124.69|19004.69|19114.71|18994.71|10
1631521070000|2021-09-13 08:17:50|19113.7|18993.7|19104.27|18984.27|19114.63|18994.63|19104.27|18984.27|10
1631521080000|2021-09-13 08:18:00|19102.27|18982.27|19084.39|18964.39|19102.29|18982.29|19084.39|18964.39|10
1631521090000|2021-09-13 08:18:10|19081.41|18961.41|19067.74|18947.74|19081.41|18961.41|19064.71|18944.71|10
1631521100000|2021-09-13 08:18:20|19071.79|18951.79|19070.34|18950.34|19076.69|18956.69|19070.34|18950.34|10
1631521110000|2021-09-13 08:18:30|19070.44|18950.44|19069.24|18949.24|19072.75|18952.75|19069.24|18949.24|10
1631521120000|2021-09-13 08:18:40|19071.08|18951.08|19065.23|18945.23|19071.08|18951.08|19064.46|18944.46|10
1631521130000|2021-09-13 08:18:50|19065.31|18945.31|19071.25|18951.25|19071.25|18951.25|19063.53|18943.53|10
1631521140000|2021-09-13 08:19:00|19071.36|18951.36|19067.41|18947.41|19072.34|18952.34|19064.7|18944.7|10
1631521150000|2021-09-13 08:19:10|19070.09|18950.09|19073.96|18953.96|19073.96|18953.96|19070.09|18950.09|10
1631521160000|2021-09-13 08:19:20|19074.12|18954.12|19075.42|18955.42|19078.05|18958.05|19073.54|18953.54|10
1631521170000|2021-09-13 08:19:30|19074.31|18954.31|19076.15|18956.15|19076.15|18956.15|19073.92|18953.92|10
1631521180000|2021-09-13 08:19:40|19075.76|18955.76|19077.12|18957.12|19078.87|18958.87|19075.27|18955.27|10
1631521190000|2021-09-13 08:19:50|19075.54|18955.54|19079.49|18959.49|19079.49|18959.49|19074.01|18954.01|10
1631521200000|2021-09-13 08:20:00|19080.15|18960.15|19070.78|18950.78|19081.35|18961.35|19070.78|18950.78|10
1631521210000|2021-09-13 08:20:10|19067.26|18947.26|19054.93|18934.93|19067.26|18947.26|19054.93|18934.93|10
1631521220000|2021-09-13 08:20:20|19055.01|18935.01|19049.21|18929.21|19055.14|18935.14|19048.83|18928.83|10
1631521230000|2021-09-13 08:20:30|19048.93|18928.93|19050.82|18930.82|19053.31|18933.31|19048.93|18928.93|10
1631521240000|2021-09-13 08:20:40|19048.19|18928.19|19043.85|18923.85|19048.37|18928.37|19043.85|18923.85|10
1631521250000|2021-09-13 08:20:50|19044.97|18924.97|19043.14|18923.14|19044.97|18924.97|19042.23|18922.23|10
1631521260000|2021-09-13 08:21:00|19043.56|18923.56|19030.8|18910.8|19043.56|18923.56|19030.8|18910.8|10
1631521270000|2021-09-13 08:21:10|19029.17|18909.17|19028.53|18908.53|19029.17|18909.17|19023.84|18903.84|10
1631521280000|2021-09-13 08:21:20|19027.95|18907.95|19031.39|18911.39|19032.24|18912.24|19027.95|18907.95|9
1631521290000|2021-09-13 08:21:30|19032.69|18912.69|19039.55|18919.55|19039.55|18919.55|19032.69|18912.69|10
1631521300000|2021-09-13 08:21:40|19039.78|18919.78|19049.5|18929.5|19049.5|18929.5|19039.78|18919.78|10
1631521310000|2021-09-13 08:21:50|19049.52|18929.52|19053.65|18933.65|19053.65|18933.65|19048.51|18928.51|10
1631521320000|2021-09-13 08:22:00|19054.99|18934.99|19054.71|18934.71|19056.99|18936.99|19054.71|18934.71|10
1631521330000|2021-09-13 08:22:10|19054.83|18934.83|19064.46|18944.46|19064.46|18944.46|19054.83|18934.83|10
1631521340000|2021-09-13 08:22:20|19069.77|18949.77|19077.67|18957.67|19077.67|18957.67|19069.77|18949.77|10
1631521350000|2021-09-13 08:22:30|19079.31|18959.31|19099.78|18979.78|19099.78|18979.78|19079.31|18959.31|10
1631521360000|2021-09-13 08:22:40|19102.93|18982.93|19108.08|18988.08|19109.55|18989.55|19102.93|18982.93|10
1631521370000|2021-09-13 08:22:50|19108.12|18988.12|19112.25|18992.25|19112.25|18992.25|19107.87|18987.87|10
1631521380000|2021-09-13 08:23:00|19113.08|18993.08|19112.49|18992.49|19113.54|18993.54|19111.83|18991.83|10
1631521390000|2021-09-13 08:23:10|19112.21|18992.21|19119.01|18999.01|19119.01|18999.01|19111.47|18991.47|10
1631521400000|2021-09-13 08:23:20|19122.7|19002.7|19126.58|19006.58|19126.58|19006.58|19122.7|19002.7|10
1631521410000|2021-09-13 08:23:30|19126.66|19006.66|19132.09|19012.09|19132.09|19012.09|19126.66|19006.66|10
1631521420000|2021-09-13 08:23:40|19132.33|19012.33|19134.26|19014.26|19134.26|19014.26|19131.77|19011.77|9
1631521430000|2021-09-13 08:23:50|19135.19|19015.19|19142.47|19022.47|19142.66|19022.66|19135.19|19015.19|10
1631521440000|2021-09-13 08:24:00|19143.05|19023.05|19150.76|19030.76|19150.76|19030.76|19143.05|19023.05|10
1631521450000|2021-09-13 08:24:10|19151.18|19031.18|19146.67|19026.67|19153.35|19033.35|19146.67|19026.67|10
1631521460000|2021-09-13 08:24:20|19146.29|19026.29|19150.08|19030.08|19150.32|19030.32|19146.29|19026.29|10
1631521470000|2021-09-13 08:24:30|19150.06|19030.06|19143.68|19023.68|19150.06|19030.06|19143.43|19023.43|10
1631521480000|2021-09-13 08:24:40|19143.28|19023.28|19142.29|19022.29|19144.54|19024.54|19142.29|19022.29|10
1631521490000|2021-09-13 08:24:50|19141.89|19021.89|19137.91|19017.91|19142.66|19022.66|19137.91|19017.91|10
1631521500000|2021-09-13 08:25:00|19136.89|19016.89|19130.2|19010.2|19136.89|19016.89|19130.2|19010.2|10
1631521510000|2021-09-13 08:25:10|19128.72|19008.72|19130.51|19010.51|19131.47|19011.47|19128.72|19008.72|10
1631521520000|2021-09-13 08:25:20|19131.24|19011.24|19134.91|19014.91|19134.98|19014.98|19130.98|19010.98|10
1631521530000|2021-09-13 08:25:30|19136.63|19016.63|19148.82|19028.82|19149.28|19029.28|19136.63|19016.63|10
1631521540000|2021-09-13 08:25:40|19148.79|19028.79|19152.82|19032.82|19152.82|19032.82|19148.79|19028.79|10
1631521550000|2021-09-13 08:25:50|19152.92|19032.92|19156.14|19036.14|19156.14|19036.14|19152.92|19032.92|10
1631521560000|2021-09-13 08:26:00|19157.01|19037.01|19159.42|19039.42|19159.42|19039.42|19156.72|19036.72|10
1631521570000|2021-09-13 08:26:10|19160.04|19040.04|19168.83|19048.83|19168.83|19048.83|19158.52|19038.52|10
1631521580000|2021-09-13 08:26:20|19171.1|19051.1|19176.21|19056.21|19176.21|19056.21|19171.1|19051.1|10
1631521590000|2021-09-13 08:26:30|19177.36|19057.36|19182.54|19062.54|19182.54|19062.54|19177.13|19057.13|10
1631521600000|2021-09-13 08:26:40|19182.75|19062.75|19183.11|19063.11|19183.26|19063.26|19181.27|19061.27|10
1631521610000|2021-09-13 08:26:50|19182.97|19062.97|19183.87|19063.87|19184.01|19064.01|19181.27|19061.27|10
1631521620000|2021-09-13 08:27:00|19183.53|19063.53|19184.27|19064.27|19184.59|19064.59|19181.44|19061.44|9
1631521630000|2021-09-13 08:27:10|19183.04|19063.04|19177.21|19057.21|19183.04|19063.04|19176.83|19056.83|10
1631521640000|2021-09-13 08:27:20|19176.8|19056.8|19174.96|19054.96|19177.96|19057.96|19174.96|19054.96|10
1631521650000|2021-09-13 08:27:30|19173.17|19053.17|19161.65|19041.65|19173.17|19053.17|19161.65|19041.65|10
1631521660000|2021-09-13 08:27:40|19159.04|19039.04|19154.98|19034.98|19159.04|19039.04|19154.74|19034.74|10
1631521670000|2021-09-13 08:27:50|19154.92|19034.92|19146.61|19026.61|19154.92|19034.92|19146.61|19026.61|10
1631521680000|2021-09-13 08:28:00|19142.74|19022.74|19145.04|19025.04|19145.21|19025.21|19142.33|19022.33|10
1631521690000|2021-09-13 08:28:10|19145.29|19025.29|19142.8|19022.8|19147.15|19027.15|19142.8|19022.8|10
1631521700000|2021-09-13 08:28:20|19142.01|19022.01|19128.52|19008.52|19142.01|19022.01|19128.52|19008.52|10
1631521710000|2021-09-13 08:28:30|19128.34|19008.34|19124.27|19004.27|19128.7|19008.7|19124.27|19004.27|10
1631521720000|2021-09-13 08:28:40|19123.32|19003.32|19121.71|19001.71|19123.32|19003.32|19121.53|19001.53|10
1631521730000|2021-09-13 08:28:50|19121.76|19001.76|19127.22|19007.22|19127.22|19007.22|19121.76|19001.76|10
1631521740000|2021-09-13 08:29:00|19128.26|19008.26|19132.23|19012.23|19132.28|19012.28|19128.26|19008.26|10
1631521750000|2021-09-13 08:29:10|19132.06|19012.06|19135.44|19015.44|19135.44|19015.44|19131.39|19011.39|10
1631521760000|2021-09-13 08:29:20|19136.53|19016.53|19139.41|19019.41|19139.97|19019.97|19136.53|19016.53|10
1631521770000|2021-09-13 08:29:30|19139.34|19019.34|19140.95|19020.95|19141.49|19021.49|19139.34|19019.34|9
1631521780000|2021-09-13 08:29:40|19140.62|19020.62|19145.93|19025.93|19145.93|19025.93|19140.62|19020.62|10
1631521790000|2021-09-13 08:29:50|19145.37|19025.37|19141.3|19021.3|19145.43|19025.43|19140.58|19020.58|10
1631521800000|2021-09-13 08:30:00|19141.04|19021.04|19141.07|19021.07|19141.07|19021.07|19139.66|19019.66|10
1631521810000|2021-09-13 08:30:10|19142.25|19022.25|19145.55|19025.55|19145.67|19025.67|19142.07|19022.07|10
1631521820000|2021-09-13 08:30:20|19146.36|19026.36|19154.16|19034.16|19154.16|19034.16|19146.36|19026.36|10
1631521830000|2021-09-13 08:30:30|19155.35|19035.35|19165.5|19045.5|19165.5|19045.5|19155.35|19035.35|10
1631521840000|2021-09-13 08:30:40|19166.98|19046.98|19177.02|19057.02|19177.04|19057.04|19166.98|19046.98|10
1631521850000|2021-09-13 08:30:50|19178.73|19058.73|19179.71|19059.71|19182.8|19062.8|19178.73|19058.73|10
1631521860000|2021-09-13 08:31:00|19179.56|19059.56|19184.3|19064.3|19184.3|19064.3|19178.85|19058.85|10
1631521870000|2021-09-13 08:31:10|19186.47|19066.47|19187.47|19067.47|19188.81|19068.81|19186.47|19066.47|10
1631521880000|2021-09-13 08:31:20|19186.15|19066.15|19180.9|19060.9|19186.53|19066.53|19180.83|19060.83|10
1631521890000|2021-09-13 08:31:30|19182.73|19062.73|19186.75|19066.75|19186.75|19066.75|19181.81|19061.81|10
1631521900000|2021-09-13 08:31:40|19188.09|19068.09|19192.58|19072.58|19192.58|19072.58|19188.09|19068.09|10
1631521910000|2021-09-13 08:31:50|19192.91|19072.91|19193.4|19073.4|19194.09|19074.09|19192.87|19072.87|10
1631521920000|2021-09-13 08:32:00|19193.23|19073.23|19188.43|19068.43|19193.87|19073.87|19188.43|19068.43|10
1631521930000|2021-09-13 08:32:10|19187.77|19067.77|19192.43|19072.43|19192.43|19072.43|19187.77|19067.77|10
1631521940000|2021-09-13 08:32:20|19192.75|19072.75|19193.52|19073.52|19193.55|19073.55|19192.67|19072.67|10
1631521950000|2021-09-13 08:32:30|19192.97|19072.97|19199.31|19079.31|19199.31|19079.31|19192.97|19072.97|10
1631521960000|2021-09-13 08:32:40|19201.01|19081.01|19208.96|19088.96|19209.09|19089.09|19200.54|19080.54|10
1631521970000|2021-09-13 08:32:50|19209.46|19089.46|19214.46|19094.46|19214.68|19094.68|19209.46|19089.46|10
1631521980000|2021-09-13 08:33:00|19223.38|19103.38|19225.37|19105.37|19225.43|19105.43|19223.05|19103.05|10
1631521990000|2021-09-13 08:33:10|19225.74|19105.74|19229.44|19109.44|19229.44|19109.44|19225.74|19105.74|10
1631522000000|2021-09-13 08:33:20|19229.89|19109.89|19234.63|19114.63|19234.63|19114.63|19229.89|19109.89|10
1631522010000|2021-09-13 08:33:30|19234.74|19114.74|19237.4|19117.4|19237.4|19117.4|19234.74|19114.74|10
1631522020000|2021-09-13 08:33:40|19237.53|19117.53|19243.39|19123.39|19243.39|19123.39|19237.53|19117.53|10
1631522030000|2021-09-13 08:33:50|19243.02|19123.02|19245.98|19125.98|19246.3|19126.3|19243.02|19123.02|10
1631522040000|2021-09-13 08:34:00|19246.58|19126.58|19248.03|19128.03|19248.03|19128.03|19245.35|19125.35|10
1631522050000|2021-09-13 08:34:10|19247.93|19127.93|19250.32|19130.32|19250.32|19130.32|19247.93|19127.93|10
1631522060000|2021-09-13 08:34:20|19250.13|19130.13|19254.73|19134.73|19254.73|19134.73|19250.13|19130.13|10
1631522070000|2021-09-13 08:34:30|19255.63|19135.63|19262.32|19142.32|19262.32|19142.32|19255.63|19135.63|10
1631522080000|2021-09-13 08:34:40|19262.38|19142.38|19265.76|19145.76|19266.95|19146.95|19262.38|19142.38|10
1631522090000|2021-09-13 08:34:50|19264.94|19144.94|19262.3|19142.3|19264.94|19144.94|19262.3|19142.3|10
1631522100000|2021-09-13 08:35:00|19262.54|19142.54|19263.4|19143.4|19263.82|19143.82|19262.54|19142.54|10
1631522110000|2021-09-13 08:35:10|19263.37|19143.37|19262.53|19142.53|19264.01|19144.01|19261.91|19141.91|10
1631522120000|2021-09-13 08:35:20|19264.28|19144.28|19267.36|19147.36|19268.14|19148.14|19264.28|19144.28|10
1631522130000|2021-09-13 08:35:30|19267.23|19147.23|19271.42|19151.42|19271.42|19151.42|19267.17|19147.17|10
1631522140000|2021-09-13 08:35:40|19272.23|19152.23|19269.6|19149.6|19272.68|19152.68|19269.6|19149.6|10
1631522150000|2021-09-13 08:35:50|19269.42|19149.42|19274.06|19154.06|19274.13|19154.13|19269.42|19149.42|10
1631522160000|2021-09-13 08:36:00|19274.33|19154.33|19273.61|19153.61|19274.35|19154.35|19273.58|19153.58|10
1631522170000|2021-09-13 08:36:10|19273.47|19153.47|19273.99|19153.99|19274.64|19154.64|19272.74|19152.74|10
1631522180000|2021-09-13 08:36:20|19273.67|19153.67|19271.95|19151.95|19273.97|19153.97|19271.95|19151.95|10
1631522190000|2021-09-13 08:36:30|19272.25|19152.25|19270.6|19150.6|19272.26|19152.26|19270.6|19150.6|10
1631522200000|2021-09-13 08:36:40|19270.57|19150.57|19271.12|19151.12|19272.33|19152.33|19270.57|19150.57|10
1631522210000|2021-09-13 08:36:50|19270.11|19150.11|19261.36|19141.36|19270.11|19150.11|19261.36|19141.36|10
1631522220000|2021-09-13 08:37:00|19261.33|19141.33|19263.09|19143.09|19263.09|19143.09|19258.4|19138.4|10
1631522230000|2021-09-13 08:37:10|19264.99|19144.99|19273.44|19153.44|19273.44|19153.44|19264.99|19144.99|10
1631522240000|2021-09-13 08:37:20|19274.96|19154.96|19267.39|19147.39|19275.25|19155.25|19267.19|19147.19|10
1631522250000|2021-09-13 08:37:30|19265.91|19145.91|19257.95|19137.95|19265.91|19145.91|19257.95|19137.95|10
1631522260000|2021-09-13 08:37:40|19255.19|19135.19|19242.1|19122.1|19255.19|19135.19|19242.1|19122.1|10
1631522270000|2021-09-13 08:37:50|19240.12|19120.12|19236.9|19116.9|19240.12|19120.12|19235.04|19115.04|10
1631522280000|2021-09-13 08:38:00|19236.89|19116.89|19238.96|19118.96|19238.96|19118.96|19235.35|19115.35|10
1631522290000|2021-09-13 08:38:10|19236.91|19116.91|19242.21|19122.21|19242.5|19122.5|19236.91|19116.91|9
1631522300000|2021-09-13 08:38:20|19243.08|19123.08|19242.72|19122.72|19244.15|19124.15|19242.72|19122.72|10
1631522310000|2021-09-13 08:38:30|19243.23|19123.23|19241.21|19121.21|19243.59|19123.59|19241.21|19121.21|10
1631522320000|2021-09-13 08:38:40|19240.34|19120.34|19234.45|19114.45|19240.34|19120.34|19234.45|19114.45|10
1631522330000|2021-09-13 08:38:50|19234.25|19114.25|19231.94|19111.94|19236.14|19116.14|19231.94|19111.94|10
1631522340000|2021-09-13 08:39:00|19231.19|19111.19|19225.02|19105.02|19231.19|19111.19|19224.92|19104.92|10
1631522350000|2021-09-13 08:39:10|19224.63|19104.63|19214.57|19094.57|19224.63|19104.63|19214.57|19094.57|10
1631522360000|2021-09-13 08:39:20|19213.67|19093.67|19206.24|19086.24|19213.87|19093.87|19206.24|19086.24|10
1631522370000|2021-09-13 08:39:30|19205.36|19085.36|19202.24|19082.24|19206.49|19086.49|19202.24|19082.24|10
1631522380000|2021-09-13 08:39:40|19202.51|19082.51|19199.24|19079.24|19203.18|19083.18|19199.24|19079.24|10
1631522390000|2021-09-13 08:39:50|19195.22|19075.22|19190.1|19070.1|19195.22|19075.22|19190.1|19070.1|10
1631522400000|2021-09-13 08:40:00|19189.73|19069.73|19188.34|19068.34|19189.73|19069.73|19187.46|19067.46|10
1631522410000|2021-09-13 08:40:10|19187.95|19067.95|19191.42|19071.42|19192.19|19072.19|19187.95|19067.95|10
1631522420000|2021-09-13 08:40:20|19190.88|19070.88|19189.54|19069.54|19190.88|19070.88|19189.49|19069.49|9
1631522430000|2021-09-13 08:40:30|19189.69|19069.69|19187.02|19067.02|19190.09|19070.09|19187.02|19067.02|10
1631522440000|2021-09-13 08:40:40|19186.73|19066.73|19188.03|19068.03|19188.72|19068.72|19186.07|19066.07|9
1631522450000|2021-09-13 08:40:50|19188.64|19068.64|19191.5|19071.5|19191.5|19071.5|19187.9|19067.9|10
1631522460000|2021-09-13 08:41:00|19192.21|19072.21|19192.08|19072.08|19192.21|19072.21|19190.18|19070.18|10
1631522470000|2021-09-13 08:41:10|19191.51|19071.51|19183.36|19063.36|19192.19|19072.19|19183.36|19063.36|10
1631522480000|2021-09-13 08:41:20|19182.54|19062.54|19174.38|19054.38|19182.54|19062.54|19174.38|19054.38|10
1631522490000|2021-09-13 08:41:30|19174.27|19054.27|19170.27|19050.27|19174.27|19054.27|19170.27|19050.27|9
1631522500000|2021-09-13 08:41:40|19171.02|19051.02|19169|19049|19171.02|19051.02|19168.55|19048.55|10
1631522510000|2021-09-13 08:41:50|19169.25|19049.25|19172.13|19052.13|19172.13|19052.13|19169.25|19049.25|9
1631522520000|2021-09-13 08:42:00|19172.46|19052.46|19174.93|19054.93|19174.93|19054.93|19172.46|19052.46|10
1631522530000|2021-09-13 08:42:10|19174.77|19054.77|19175.8|19055.8|19175.8|19055.8|19174.65|19054.65|9
1631522540000|2021-09-13 08:42:20|19176.12|19056.12|19176.14|19056.14|19177.09|19057.09|19175.92|19055.92|10
1631522550000|2021-09-13 08:42:30|19176.32|19056.32|19174.95|19054.95|19177.27|19057.27|19174.95|19054.95|10
1631522560000|2021-09-13 08:42:40|19174.25|19054.25|19175.15|19055.15|19176.1|19056.1|19173.97|19053.97|10
1631522570000|2021-09-13 08:42:50|19175.19|19055.19|19174.4|19054.4|19175.19|19055.19|19174.05|19054.05|10
1631522580000|2021-09-13 08:43:00|19174.91|19054.91|19175.84|19055.84|19177.08|19057.08|19174.91|19054.91|10
1631522590000|2021-09-13 08:43:10|19175.13|19055.13|19165.45|19045.45|19175.13|19055.13|19165.45|19045.45|10
1631522600000|2021-09-13 08:43:20|19165.48|19045.48|19158.52|19038.52|19165.77|19045.77|19156.98|19036.98|10
1631522610000|2021-09-13 08:43:30|19158.67|19038.67|19159.15|19039.15|19160.31|19040.31|19158.67|19038.67|10
1631522620000|2021-09-13 08:43:40|19157.4|19037.4|19147.36|19027.36|19157.4|19037.4|19147.01|19027.01|10
1631522630000|2021-09-13 08:43:50|19147.68|19027.68|19144.63|19024.63|19147.68|19027.68|19144.3|19024.3|10
1631522640000|2021-09-13 08:44:00|19144.82|19024.82|19145.06|19025.06|19145.16|19025.16|19144.17|19024.17|10
1631522650000|2021-09-13 08:44:10|19144.89|19024.89|19146.14|19026.14|19146.75|19026.75|19144.89|19024.89|10
1631522660000|2021-09-13 08:44:20|19146.18|19026.18|19145.08|19025.08|19146.49|19026.49|19145.08|19025.08|10
1631522670000|2021-09-13 08:44:30|19144.69|19024.69|19139.62|19019.62|19144.69|19024.69|19139.62|19019.62|10
1631522680000|2021-09-13 08:44:40|19139.59|19019.59|19136.39|19016.39|19139.71|19019.71|19136.14|19016.14|10
1631522690000|2021-09-13 08:44:50|19134.26|19014.26|19133.9|19013.9|19134.26|19014.26|19132.33|19012.33|10
1631522700000|2021-09-13 08:45:00|19134.19|19014.19|19134.28|19014.28|19134.48|19014.48|19132.84|19012.84|10
1631522710000|2021-09-13 08:45:10|19134.38|19014.38|19135.05|19015.05|19135.05|19015.05|19132.67|19012.67|10
1631522720000|2021-09-13 08:45:20|19135.22|19015.22|19139.37|19019.37|19139.37|19019.37|19135.22|19015.22|10
1631522730000|2021-09-13 08:45:30|19139.47|19019.47|19141.18|19021.18|19141.18|19021.18|19139.47|19019.47|10
1631522740000|2021-09-13 08:45:40|19140.64|19020.64|19133.89|19013.89|19140.64|19020.64|19133.89|19013.89|10
1631522750000|2021-09-13 08:45:50|19133.92|19013.92|19129.93|19009.93|19133.92|19013.92|19129.22|19009.22|10
1631522760000|2021-09-13 08:46:00|19129.56|19009.56|19128.65|19008.65|19130.16|19010.16|19128.65|19008.65|10
1631522770000|2021-09-13 08:46:10|19130.11|19010.11|19130.85|19010.85|19131.37|19011.37|19130|19010|10
1631522780000|2021-09-13 08:46:20|19132.05|19012.05|19133.99|19013.99|19134.11|19014.11|19132.05|19012.05|10
1631522790000|2021-09-13 08:46:30|19133.56|19013.56|19134.13|19014.13|19134.13|19014.13|19132.63|19012.63|10
1631522800000|2021-09-13 08:46:40|19133.53|19013.53|19133.79|19013.79|19133.88|19013.88|19133.06|19013.06|9
1631522810000|2021-09-13 08:46:50|19133.72|19013.72|19128.15|19008.15|19133.72|19013.72|19128.15|19008.15|10
1631522820000|2021-09-13 08:47:00|19129.13|19009.13|19125.99|19005.99|19129.18|19009.18|19125.99|19005.99|10
1631522830000|2021-09-13 08:47:10|19126.34|19006.34|19129.25|19009.25|19129.25|19009.25|19126.09|19006.09|10
1631522840000|2021-09-13 08:47:20|19130.08|19010.08|19142.02|19022.02|19142.28|19022.28|19130.08|19010.08|10
1631522850000|2021-09-13 08:47:30|19142.69|19022.69|19152.88|19032.88|19152.88|19032.88|19142.69|19022.69|10
1631522860000|2021-09-13 08:47:40|19153.03|19033.03|19158.44|19038.44|19158.44|19038.44|19153.03|19033.03|10
1631522870000|2021-09-13 08:47:50|19159.58|19039.58|19163.48|19043.48|19163.57|19043.57|19159.58|19039.58|10
1631522880000|2021-09-13 08:48:00|19164.25|19044.25|19163.94|19043.94|19164.25|19044.25|19163.21|19043.21|10
1631522890000|2021-09-13 08:48:10|19163.08|19043.08|19156.84|19036.84|19163.08|19043.08|19156.84|19036.84|10
1631522900000|2021-09-13 08:48:20|19156.9|19036.9|19155.63|19035.63|19158.76|19038.76|19155.63|19035.63|10
1631522910000|2021-09-13 08:48:30|19156.15|19036.15|19157.1|19037.1|19157.19|19037.19|19155.75|19035.75|10
1631522920000|2021-09-13 08:48:40|19157.69|19037.69|19165.62|19045.62|19165.62|19045.62|19157.69|19037.69|10
1631522930000|2021-09-13 08:48:50|19166.58|19046.58|19166.97|19046.97|19167.05|19047.05|19166.05|19046.05|10
1631522940000|2021-09-13 08:49:00|19167.16|19047.16|19179.75|19059.75|19179.75|19059.75|19167.16|19047.16|10
1631522950000|2021-09-13 08:49:10|19179.63|19059.63|19177.57|19057.57|19180.13|19060.13|19177.18|19057.18|10
1631522960000|2021-09-13 08:49:20|19177.66|19057.66|19176.84|19056.84|19177.92|19057.92|19176.84|19056.84|10
1631522970000|2021-09-13 08:49:30|19177.01|19057.01|19182.11|19062.11|19182.11|19062.11|19175.42|19055.42|10
1631522980000|2021-09-13 08:49:40|19181.67|19061.67|19181.7|19061.7|19182.1|19062.1|19181.27|19061.27|10
1631522990000|2021-09-13 08:49:50|19180.28|19060.28|19180.92|19060.92|19181.68|19061.68|19180.28|19060.28|9
1631523000000|2021-09-13 08:50:00|19181.06|19061.06|19179.28|19059.28|19181.06|19061.06|19179.02|19059.02|10
1631523010000|2021-09-13 08:50:10|19178.93|19058.93|19179.3|19059.3|19179.3|19059.3|19177.1|19057.1|9
1631523020000|2021-09-13 08:50:20|19177.59|19057.59|19178.8|19058.8|19179.12|19059.12|19177.55|19057.55|10
1631523030000|2021-09-13 08:50:30|19179.35|19059.35|19179.72|19059.72|19179.72|19059.72|19177.08|19057.08|10
1631523040000|2021-09-13 08:50:40|19182.94|19062.94|19187.07|19067.07|19187.07|19067.07|19182.62|19062.62|10
1631523050000|2021-09-13 08:50:50|19187.22|19067.22|19192.4|19072.4|19192.91|19072.91|19187.22|19067.22|10
1631523060000|2021-09-13 08:51:00|19192.25|19072.25|19192.97|19072.97|19193|19073|19192.18|19072.18|9
1631523070000|2021-09-13 08:51:10|19192.05|19072.05|19188.76|19068.76|19192.05|19072.05|19188.76|19068.76|10
1631523080000|2021-09-13 08:51:20|19188.04|19068.04|19185.48|19065.48|19188.04|19068.04|19185.48|19065.48|8
1631523090000|2021-09-13 08:51:30|19184.93|19064.93|19185.35|19065.35|19185.41|19065.41|19183.73|19063.73|10
1631523100000|2021-09-13 08:51:40|19185.28|19065.28|19184.36|19064.36|19185.28|19065.28|19183.06|19063.06|10
1631523110000|2021-09-13 08:51:50|19184.47|19064.47|19183.59|19063.59|19184.47|19064.47|19182.43|19062.43|10
1631523120000|2021-09-13 08:52:00|19183.2|19063.2|19182.65|19062.65|19183.2|19063.2|19182.29|19062.29|10
1631523130000|2021-09-13 08:52:10|19182.51|19062.51|19179.83|19059.83|19182.51|19062.51|19179.65|19059.65|10
1631523140000|2021-09-13 08:52:20|19179.66|19059.66|19176.88|19056.88|19179.66|19059.66|19176.48|19056.48|10
1631523150000|2021-09-13 08:52:30|19176.91|19056.91|19176.5|19056.5|19176.91|19056.91|19175.59|19055.59|10
1631523160000|2021-09-13 08:52:40|19176.34|19056.34|19180.4|19060.4|19180.56|19060.56|19176.34|19056.34|9
1631523170000|2021-09-13 08:52:50|19180.77|19060.77|19180.36|19060.36|19180.9|19060.9|19180.1|19060.1|10
1631523180000|2021-09-13 08:53:00|19180.15|19060.15|19179.9|19059.9|19181.37|19061.37|19179.21|19059.21|10
1631523190000|2021-09-13 08:53:10|19180.19|19060.19|19174.86|19054.86|19180.19|19060.19|19174.51|19054.51|10
1631523200000|2021-09-13 08:53:20|19174.95|19054.95|19170.7|19050.7|19174.95|19054.95|19170.7|19050.7|10
1631523210000|2021-09-13 08:53:30|19170.22|19050.22|19168.34|19048.34|19170.22|19050.22|19168.34|19048.34|10
1631523220000|2021-09-13 08:53:40|19168.49|19048.49|19169.14|19049.14|19169.39|19049.39|19168.25|19048.25|10
1631523230000|2021-09-13 08:53:50|19167.74|19047.74|19161.51|19041.51|19167.74|19047.74|19161.4|19041.4|10
1631523240000|2021-09-13 08:54:00|19160.83|19040.83|19156.76|19036.76|19160.83|19040.83|19156.76|19036.76|9
1631523250000|2021-09-13 08:54:10|19156.9|19036.9|19154.12|19034.12|19156.9|19036.9|19154.12|19034.12|10
1631523260000|2021-09-13 08:54:20|19154.51|19034.51|19152.31|19032.31|19154.51|19034.51|19150.99|19030.99|10
1631523270000|2021-09-13 08:54:30|19152.78|19032.78|19149.51|19029.51|19152.78|19032.78|19149.51|19029.51|9
1631523280000|2021-09-13 08:54:40|19149.44|19029.44|19161.51|19041.51|19161.51|19041.51|19149.44|19029.44|10
1631523290000|2021-09-13 08:54:50|19162.71|19042.71|19174.7|19054.7|19174.7|19054.7|19162.71|19042.71|9
1631523300000|2021-09-13 08:55:00|19178.17|19058.17|19208.19|19088.19|19208.33|19088.33|19178.17|19058.17|10
1631523310000|2021-09-13 08:55:10|19208.37|19088.37|19224.96|19104.96|19224.96|19104.96|19208.37|19088.37|10
1631523320000|2021-09-13 08:55:20|19225.07|19105.07|19224.34|19104.34|19225.2|19105.2|19224.23|19104.23|10
1631523330000|2021-09-13 08:55:30|19223.93|19103.93|19223.77|19103.77|19224.61|19104.61|19222.73|19102.73|10
1631523340000|2021-09-13 08:55:40|19223.76|19103.76|19225.08|19105.08|19225.33|19105.33|19223.49|19103.49|10
1631523350000|2021-09-13 08:55:50|19224.93|19104.93|19220.21|19100.21|19224.93|19104.93|19220.21|19100.21|10
1631523360000|2021-09-13 08:56:00|19219.43|19099.43|19213.96|19093.96|19220.1|19100.1|19213.96|19093.96|10
1631523370000|2021-09-13 08:56:10|19211.82|19091.82|19206.16|19086.16|19211.82|19091.82|19206.16|19086.16|10
1631523380000|2021-09-13 08:56:20|19205.1|19085.1|19198.48|19078.48|19205.36|19085.36|19198.48|19078.48|10
1631523390000|2021-09-13 08:56:30|19198.39|19078.39|19191.1|19071.1|19198.56|19078.56|19191.1|19071.1|10
1631523400000|2021-09-13 08:56:40|19190.92|19070.92|19188.17|19068.17|19190.92|19070.92|19188.17|19068.17|10
1631523410000|2021-09-13 08:56:50|19187.93|19067.93|19186.4|19066.4|19188.09|19068.09|19186.4|19066.4|10
1631523420000|2021-09-13 08:57:00|19186.04|19066.04|19179.63|19059.63|19186.2|19066.2|19179.11|19059.11|10
1631523430000|2021-09-13 08:57:10|19179.6|19059.6|19176.5|19056.5|19179.6|19059.6|19176.5|19056.5|10
1631523440000|2021-09-13 08:57:20|19176.46|19056.46|19174.67|19054.67|19176.46|19056.46|19174.57|19054.57|10
1631523450000|2021-09-13 08:57:30|19174.65|19054.65|19182.01|19062.01|19182.61|19062.61|19174.65|19054.65|10
1631523460000|2021-09-13 08:57:40|19181.65|19061.65|19181.26|19061.26|19181.7|19061.7|19180.52|19060.52|10
1631523470000|2021-09-13 08:57:50|19181.86|19061.86|19188.25|19068.25|19188.25|19068.25|19181.86|19061.86|10
1631523480000|2021-09-13 08:58:00|19189.08|19069.08|19195.19|19075.19|19195.19|19075.19|19189.08|19069.08|10
1631523490000|2021-09-13 08:58:10|19195.42|19075.42|19205.43|19085.43|19205.43|19085.43|19195.42|19075.42|10
1631523500000|2021-09-13 08:58:20|19205.37|19085.37|19210.55|19090.55|19210.55|19090.55|19205.37|19085.37|10
1631523510000|2021-09-13 08:58:30|19211.19|19091.19|19215.43|19095.43|19215.43|19095.43|19211.19|19091.19|9
1631523520000|2021-09-13 08:58:40|19215.21|19095.21|19217.02|19097.02|19217.26|19097.26|19215.21|19095.21|10
1631523530000|2021-09-13 08:58:50|19215.22|19095.22|19219.97|19099.97|19219.97|19099.97|19214.7|19094.7|10
1631523540000|2021-09-13 08:59:00|19219.92|19099.92|19218.82|19098.82|19220.82|19100.82|19218.48|19098.48|10
1631523550000|2021-09-13 08:59:10|19219.03|19099.03|19223.1|19103.1|19223.1|19103.1|19218.94|19098.94|10
1631523560000|2021-09-13 08:59:20|19222.99|19102.99|19221.44|19101.44|19223.47|19103.47|19221.44|19101.44|10
1631523570000|2021-09-13 08:59:30|19220.99|19100.99|19218.39|19098.39|19220.99|19100.99|19217.78|19097.78|10
1631523580000|2021-09-13 08:59:40|19218.32|19098.32|19219.62|19099.62|19219.62|19099.62|19218.05|19098.05|8
1631523590000|2021-09-13 08:59:50|19219.8|19099.8|19221.33|19101.33|19221.33|19101.33|19218.68|19098.68|10
1631523600000|2021-09-13 09:00:00|19221.26|19101.26|19222.86|19102.86|19222.86|19102.86|19220.08|19100.08|10
1631523610000|2021-09-13 09:00:10|19222.99|19102.99|19232.17|19112.17|19232.26|19112.26|19222.63|19102.63|10
1631523620000|2021-09-13 09:00:20|19235.02|19115.02|19236.3|19116.3|19236.3|19116.3|19235.02|19115.02|10
1631523630000|2021-09-13 09:00:30|19235.33|19115.33|19240.97|19120.97|19240.97|19120.97|19235.33|19115.33|10
1631523640000|2021-09-13 09:00:40|19242.62|19122.62|19246.79|19126.79|19246.9|19126.9|19242.55|19122.55|10
1631523650000|2021-09-13 09:00:50|19248.31|19128.31|19250.07|19130.07|19250.67|19130.67|19248.31|19128.31|10
1631523660000|2021-09-13 09:01:00|19250.66|19130.66|19256.93|19136.93|19256.99|19136.99|19250.66|19130.66|10
1631523670000|2021-09-13 09:01:10|19256.88|19136.88|19254.2|19134.2|19256.9|19136.9|19254.01|19134.01|10
1631523680000|2021-09-13 09:01:20|19254.34|19134.34|19249.99|19129.99|19254.34|19134.34|19249.99|19129.99|10
1631523690000|2021-09-13 09:01:30|19248.09|19128.09|19245.36|19125.36|19248.59|19128.59|19245.36|19125.36|10
1631523700000|2021-09-13 09:01:40|19245.54|19125.54|19243.48|19123.48|19245.65|19125.65|19243.48|19123.48|10
1631523710000|2021-09-13 09:01:50|19242.63|19122.63|19237.81|19117.81|19242.63|19122.63|19237.81|19117.81|10
1631523720000|2021-09-13 09:02:00|19238.1|19118.1|19237.4|19117.4|19238.3|19118.3|19237.2|19117.2|10
1631523730000|2021-09-13 09:02:10|19237.24|19117.24|19235.9|19115.9|19237.43|19117.43|19235.9|19115.9|10
1631523740000|2021-09-13 09:02:20|19235.88|19115.88|19234.84|19114.84|19235.88|19115.88|19234.01|19114.01|10
1631523750000|2021-09-13 09:02:30|19234.89|19114.89|19235.52|19115.52|19235.63|19115.63|19233.35|19113.35|10
1631523760000|2021-09-13 09:02:40|19235.66|19115.66|19236.42|19116.42|19236.81|19116.81|19235.66|19115.66|10
1631523770000|2021-09-13 09:02:50|19235.96|19115.96|19237.96|19117.96|19237.96|19117.96|19235.8|19115.8|10
1631523780000|2021-09-13 09:03:00|19238.22|19118.22|19241.53|19121.53|19241.53|19121.53|19237.94|19117.94|10
1631523790000|2021-09-13 09:03:10|19241.8|19121.8|19243.78|19123.78|19243.78|19123.78|19241.8|19121.8|9
1631523800000|2021-09-13 09:03:20|19243.88|19123.88|19251.3|19131.3|19251.3|19131.3|19243.88|19123.88|9
1631523810000|2021-09-13 09:03:30|19250.83|19130.83|19254.42|19134.42|19254.53|19134.53|19250.83|19130.83|9
1631523820000|2021-09-13 09:03:40|19254.71|19134.71|19256.67|19136.67|19257.99|19137.99|19254.71|19134.71|10
1631523830000|2021-09-13 09:03:50|19256.36|19136.36|19255.31|19135.31|19256.71|19136.71|19254.33|19134.33|10
1631523840000|2021-09-13 09:04:00|19255.51|19135.51|19256.05|19136.05|19257.05|19137.05|19255.51|19135.51|10
1631523850000|2021-09-13 09:04:10|19256.19|19136.19|19255.94|19135.94|19257.08|19137.08|19255.93|19135.93|10
1631523860000|2021-09-13 09:04:20|19255.08|19135.08|19256.66|19136.66|19256.66|19136.66|19254.03|19134.03|10
1631523870000|2021-09-13 09:04:30|19257.14|19137.14|19264.65|19144.65|19264.65|19144.65|19257.14|19137.14|10
1631523880000|2021-09-13 09:04:40|19264.54|19144.54|19267.25|19147.25|19267.64|19147.64|19264.48|19144.48|10
1631523890000|2021-09-13 09:04:50|19267.4|19147.4|19269.48|19149.48|19269.48|19149.48|19267.08|19147.08|10
1631523900000|2021-09-13 09:05:00|19269.31|19149.31|19269|19149|19269.85|19149.85|19268.31|19148.31|10
1631523910000|2021-09-13 09:05:10|19269.3|19149.3|19277.51|19157.51|19277.51|19157.51|19269.3|19149.3|10
1631523920000|2021-09-13 09:05:20|19279.11|19159.11|19282.3|19162.3|19282.3|19162.3|19279.11|19159.11|10
1631523930000|2021-09-13 09:05:30|19284.89|19164.89|19288|19168|19288|19168|19284.89|19164.89|10
1631523940000|2021-09-13 09:05:40|19287.83|19167.83|19287.88|19167.88|19287.88|19167.88|19286.93|19166.93|10
1631523950000|2021-09-13 09:05:50|19288.89|19168.89|19295.63|19175.63|19295.63|19175.63|19288.76|19168.76|10
1631523960000|2021-09-13 09:06:00|19295.6|19175.6|19298.89|19178.89|19298.89|19178.89|19295.4|19175.4|10
1631523970000|2021-09-13 09:06:10|19300.73|19180.73|19304.3|19184.3|19304.3|19184.3|19300.73|19180.73|10
1631523980000|2021-09-13 09:06:20|19304.54|19184.54|19306.82|19186.82|19306.82|19186.82|19304.25|19184.25|10
1631523990000|2021-09-13 09:06:30|19305.91|19185.91|19305.41|19185.41|19305.91|19185.91|19304.75|19184.75|10
1631524000000|2021-09-13 09:06:40|19305.16|19185.16|19302.9|19182.9|19305.16|19185.16|19302.21|19182.21|10
1631524010000|2021-09-13 09:06:50|19303.04|19183.04|19304.61|19184.61|19306.61|19186.61|19303.04|19183.04|10
1631524020000|2021-09-13 09:07:00|19304.54|19184.54|19305.36|19185.36|19305.43|19185.43|19304.09|19184.09|9
1631524030000|2021-09-13 09:07:10|19306.5|19186.5|19310.2|19190.2|19310.2|19190.2|19306.5|19186.5|10
1631524040000|2021-09-13 09:07:20|19310.07|19190.07|19310.65|19190.65|19311.23|19191.23|19310.07|19190.07|9
1631524050000|2021-09-13 09:07:30|19310.61|19190.61|19306.82|19186.82|19310.61|19190.61|19306.78|19186.78|10
1631524060000|2021-09-13 09:07:40|19307|19187|19306.59|19186.59|19307|19187|19305.99|19185.99|10
1631524070000|2021-09-13 09:07:50|19306.58|19186.58|19304.91|19184.91|19306.8|19186.8|19304.91|19184.91|10
1631524080000|2021-09-13 09:08:00|19304.41|19184.41|19299.54|19179.54|19304.41|19184.41|19299.54|19179.54|10
1631524090000|2021-09-13 09:08:10|19299.39|19179.39|19299.82|19179.82|19301.1|19181.1|19299.02|19179.02|10
1631524100000|2021-09-13 09:08:20|19299.59|19179.59|19299.55|19179.55|19300.34|19180.34|19299.55|19179.55|10
1631524110000|2021-09-13 09:08:30|19299.28|19179.28|19300.91|19180.91|19300.91|19180.91|19297.85|19177.85|10
1631524120000|2021-09-13 09:08:40|19301.15|19181.15|19301.16|19181.16|19301.88|19181.88|19300.54|19180.54|10
1631524130000|2021-09-13 09:08:50|19301.15|19181.15|19301.03|19181.03|19301.84|19181.84|19300.8|19180.8|10
1631524140000|2021-09-13 09:09:00|19300.43|19180.43|19295.52|19175.52|19300.43|19180.43|19295.52|19175.52|10
1631524150000|2021-09-13 09:09:10|19296.13|19176.13|19295.96|19175.96|19296.36|19176.36|19295.73|19175.73|10
1631524160000|2021-09-13 09:09:20|19295.51|19175.51|19295.24|19175.24|19295.62|19175.62|19294.53|19174.53|10
1631524170000|2021-09-13 09:09:30|19295.48|19175.48|19298.51|19178.51|19298.51|19178.51|19295.48|19175.48|10
1631524180000|2021-09-13 09:09:40|19298.7|19178.7|19301.01|19181.01|19301.32|19181.32|19298.7|19178.7|10
1631524190000|2021-09-13 09:09:50|19301.48|19181.48|19312.04|19192.04|19312.04|19192.04|19301.48|19181.48|10
1631524200000|2021-09-13 09:10:00|19312.23|19192.23|19309.03|19189.03|19312.26|19192.26|19308.8|19188.8|10
1631524210000|2021-09-13 09:10:10|19309.56|19189.56|19313.37|19193.37|19313.37|19193.37|19309.56|19189.56|10
1631524220000|2021-09-13 09:10:20|19313.46|19193.46|19310.04|19190.04|19315.39|19195.39|19310.04|19190.04|10
1631524230000|2021-09-13 09:10:30|19309.28|19189.28|19307.48|19187.48|19310.11|19190.11|19306.06|19186.06|10
1631524240000|2021-09-13 09:10:40|19307.56|19187.56|19307.14|19187.14|19307.56|19187.56|19306.69|19186.69|10
1631524250000|2021-09-13 09:10:50|19307.74|19187.74|19305.98|19185.98|19308.17|19188.17|19305.98|19185.98|10
1631524260000|2021-09-13 09:11:00|19306.12|19186.12|19305.79|19185.79|19306.31|19186.31|19305.79|19185.79|9
1631524270000|2021-09-13 09:11:10|19306.22|19186.22|19301|19181|19306.22|19186.22|19301|19181|9
1631524280000|2021-09-13 09:11:20|19300.97|19180.97|19297.8|19177.8|19300.97|19180.97|19297.8|19177.8|10
1631524290000|2021-09-13 09:11:30|19297.02|19177.02|19292.21|19172.21|19297.02|19177.02|19292.21|19172.21|10
1631524300000|2021-09-13 09:11:40|19291.82|19171.82|19285.05|19165.05|19291.82|19171.82|19285.05|19165.05|10
1631524310000|2021-09-13 09:11:50|19283.81|19163.81|19280.03|19160.03|19284.01|19164.01|19280.03|19160.03|10
1631524320000|2021-09-13 09:12:00|19280.34|19160.34|19279.26|19159.26|19280.34|19160.34|19278.61|19158.61|10
1631524330000|2021-09-13 09:12:10|19278.56|19158.56|19268.66|19148.66|19278.67|19158.67|19268.66|19148.66|10
1631524340000|2021-09-13 09:12:20|19267.57|19147.57|19264.79|19144.79|19267.57|19147.57|19264.19|19144.19|10
1631524350000|2021-09-13 09:12:30|19264.72|19144.72|19267.61|19147.61|19267.66|19147.66|19264.18|19144.18|10
1631524360000|2021-09-13 09:12:40|19267.95|19147.95|19270.95|19150.95|19270.95|19150.95|19267.24|19147.24|10
1631524370000|2021-09-13 09:12:50|19271.98|19151.98|19276.29|19156.29|19276.29|19156.29|19271.98|19151.98|10
1631524380000|2021-09-13 09:13:00|19278.98|19158.98|19283.5|19163.5|19283.5|19163.5|19278.98|19158.98|9
1631524390000|2021-09-13 09:13:10|19284.53|19164.53|19284.46|19164.46|19287.46|19167.46|19284.46|19164.46|10
1631524400000|2021-09-13 09:13:20|19285.09|19165.09|19285.01|19165.01|19285.47|19165.47|19283.72|19163.72|10
1631524410000|2021-09-13 09:13:30|19285.02|19165.02|19292.93|19172.93|19292.93|19172.93|19285.02|19165.02|10
1631524420000|2021-09-13 09:13:40|19292.95|19172.95|19296.22|19176.22|19296.22|19176.22|19292.95|19172.95|10
1631524430000|2021-09-13 09:13:50|19296.91|19176.91|19299.69|19179.69|19299.69|19179.69|19296.91|19176.91|10
1631524440000|2021-09-13 09:14:00|19299.26|19179.26|19305.2|19185.2|19305.2|19185.2|19299.26|19179.26|10
1631524450000|2021-09-13 09:14:10|19304.93|19184.93|19303.74|19183.74|19305.81|19185.81|19303.59|19183.59|10
1631524460000|2021-09-13 09:14:20|19302.48|19182.48|19300.53|19180.53|19302.48|19182.48|19300.53|19180.53|10
1631524470000|2021-09-13 09:14:30|19299.3|19179.3|19297.2|19177.2|19299.3|19179.3|19297.1|19177.1|10
1631524480000|2021-09-13 09:14:40|19297.1|19177.1|19297|19177|19298.77|19178.77|19296.36|19176.36|10
1631524490000|2021-09-13 09:14:50|19297.08|19177.08|19295.41|19175.41|19297.08|19177.08|19294.74|19174.74|10
1631524500000|2021-09-13 09:15:00|19298.59|19178.59|19300.26|19180.26|19303.26|19183.26|19298.59|19178.59|10
1631524510000|2021-09-13 09:15:10|19300.74|19180.74|19305.82|19185.82|19305.82|19185.82|19300.74|19180.74|10
1631524520000|2021-09-13 09:15:20|19307.08|19187.08|19311.34|19191.34|19311.63|19191.63|19306.92|19186.92|10
1631524530000|2021-09-13 09:15:30|19311.78|19191.78|19310.37|19190.37|19311.95|19191.95|19310.37|19190.37|10
1631524540000|2021-09-13 09:15:40|19310.89|19190.89|19313.18|19193.18|19313.21|19193.21|19310.89|19190.89|10
1631524550000|2021-09-13 09:15:50|19313.33|19193.33|19319.36|19199.36|19319.36|19199.36|19313.33|19193.33|10
1631524560000|2021-09-13 09:16:00|19319.39|19199.39|19324.12|19204.12|19324.3|19204.3|19319.31|19199.31|10
1631524570000|2021-09-13 09:16:10|19324.99|19204.99|19329.02|19209.02|19329.02|19209.02|19324.39|19204.39|10
1631524580000|2021-09-13 09:16:20|19330.1|19210.1|19337.98|19217.98|19338.2|19218.2|19330.1|19210.1|10
1631524590000|2021-09-13 09:16:30|19339.4|19219.4|19340.09|19220.09|19340.36|19220.36|19338.98|19218.98|10
1631524600000|2021-09-13 09:16:40|19340.55|19220.55|19336.75|19216.75|19341.09|19221.09|19336.68|19216.68|10
1631524610000|2021-09-13 09:16:50|19336.85|19216.85|19333.19|19213.19|19336.88|19216.88|19333.19|19213.19|10
1631524620000|2021-09-13 09:17:00|19332.59|19212.59|19335.56|19215.56|19335.56|19215.56|19332.03|19212.03|10
1631524630000|2021-09-13 09:17:10|19336.22|19216.22|19335.95|19215.95|19336.78|19216.78|19335.65|19215.65|10
1631524640000|2021-09-13 09:17:20|19336.76|19216.76|19341.89|19221.89|19341.89|19221.89|19336.76|19216.76|10
1631524650000|2021-09-13 09:17:30|19342.26|19222.26|19345.05|19225.05|19345.05|19225.05|19342.26|19222.26|10
1631524660000|2021-09-13 09:17:40|19345.14|19225.14|19344.21|19224.21|19346.3|19226.3|19344.21|19224.21|10
1631524670000|2021-09-13 09:17:50|19344.12|19224.12|19351.36|19231.36|19351.36|19231.36|19344.12|19224.12|10
1631524680000|2021-09-13 09:18:00|19351.55|19231.55|19353.8|19233.8|19354.06|19234.06|19351.55|19231.55|9
1631524690000|2021-09-13 09:18:10|19352.86|19232.86|19351.64|19231.64|19353.88|19233.88|19351.64|19231.64|10
1631524700000|2021-09-13 09:18:20|19351.67|19231.67|19350.21|19230.21|19352.07|19232.07|19347.98|19227.98|10
1631524710000|2021-09-13 09:18:30|19350.83|19230.83|19352.62|19232.62|19352.64|19232.64|19350.83|19230.83|10
1631524720000|2021-09-13 09:18:40|19353.53|19233.53|19351.03|19231.03|19353.8|19233.8|19350.89|19230.89|10
1631524730000|2021-09-13 09:18:50|19352.37|19232.37|19348.46|19228.46|19352.37|19232.37|19348.46|19228.46|10
1631524740000|2021-09-13 09:19:00|19347.38|19227.38|19349.25|19229.25|19350.78|19230.78|19346.98|19226.98|10
1631524750000|2021-09-13 09:19:10|19348.57|19228.57|19342.97|19222.97|19348.57|19228.57|19342.97|19222.97|9
1631524760000|2021-09-13 09:19:20|19342.26|19222.26|19333.33|19213.33|19342.51|19222.51|19333.33|19213.33|10
1631524770000|2021-09-13 09:19:30|19333.01|19213.01|19329.79|19209.79|19333.09|19213.09|19329.79|19209.79|10
1631524780000|2021-09-13 09:19:40|19329.72|19209.72|19324.12|19204.12|19329.72|19209.72|19324.12|19204.12|10
1631524790000|2021-09-13 09:19:50|19323.52|19203.52|19321.77|19201.77|19323.52|19203.52|19321.09|19201.09|10
1631524800000|2021-09-13 09:20:00|19320.55|19200.55|19318.33|19198.33|19321.88|19201.88|19318.33|19198.33|10
1631524810000|2021-09-13 09:20:10|19318.12|19198.12|19317.96|19197.96|19319.68|19199.68|19317.96|19197.96|10
1631524820000|2021-09-13 09:20:20|19316.53|19196.53|19313.61|19193.61|19316.94|19196.94|19313.49|19193.49|10
1631524830000|2021-09-13 09:20:30|19313.75|19193.75|19314.15|19194.15|19314.15|19194.15|19313.13|19193.13|10
1631524840000|2021-09-13 09:20:40|19313.94|19193.94|19311.47|19191.47|19313.94|19193.94|19310.87|19190.87|10
1631524850000|2021-09-13 09:20:50|19312.05|19192.05|19309.61|19189.61|19312.12|19192.12|19309.61|19189.61|10
1631524860000|2021-09-13 09:21:00|19309.96|19189.96|19311.93|19191.93|19312.5|19192.5|19309.13|19189.13|10
1631524870000|2021-09-13 09:21:10|19311.67|19191.67|19310.32|19190.32|19311.83|19191.83|19310.32|19190.32|10
1631524880000|2021-09-13 09:21:20|19310|19190|19310.09|19190.09|19311.07|19191.07|19309.73|19189.73|10
1631524890000|2021-09-13 09:21:30|19309.77|19189.77|19304.98|19184.98|19310.13|19190.13|19304.98|19184.98|10
1631524900000|2021-09-13 09:21:40|19304.65|19184.65|19302.67|19182.67|19304.65|19184.65|19302.67|19182.67|10
1631524910000|2021-09-13 09:21:50|19303.64|19183.64|19299.86|19179.86|19304.69|19184.69|19299.86|19179.86|10
1631524920000|2021-09-13 09:22:00|19299.57|19179.57|19299.49|19179.49|19299.69|19179.69|19298.5|19178.5|10
1631524930000|2021-09-13 09:22:10|19299.41|19179.41|19297.09|19177.09|19299.41|19179.41|19297.04|19177.04|10
1631524940000|2021-09-13 09:22:20|19297.04|19177.04|19291.34|19171.34|19297.58|19177.58|19291.34|19171.34|10
1631524950000|2021-09-13 09:22:30|19290.78|19170.78|19287.68|19167.68|19290.78|19170.78|19287.61|19167.61|9
1631524960000|2021-09-13 09:22:40|19287.79|19167.79|19285.25|19165.25|19287.79|19167.79|19284.61|19164.61|10
1631524970000|2021-09-13 09:22:50|19285.3|19165.3|19276.31|19156.31|19285.32|19165.32|19276.31|19156.31|10
1631524980000|2021-09-13 09:23:00|19275.57|19155.57|19276.91|19156.91|19278.03|19158.03|19274.43|19154.43|9
1631524990000|2021-09-13 09:23:10|19276.83|19156.83|19268.36|19148.36|19276.83|19156.83|19268.36|19148.36|10
1631525000000|2021-09-13 09:23:20|19267.98|19147.98|19265.9|19145.9|19268.3|19148.3|19265.9|19145.9|10
1631525010000|2021-09-13 09:23:30|19265.12|19145.12|19261.19|19141.19|19265.48|19145.48|19261.19|19141.19|10
1631525020000|2021-09-13 09:23:40|19259.53|19139.53|19249.93|19129.93|19259.53|19139.53|19248.79|19128.79|10
1631525030000|2021-09-13 09:23:50|19250.7|19130.7|19254.9|19134.9|19254.9|19134.9|19250.7|19130.7|10
1631525040000|2021-09-13 09:24:00|19254.52|19134.52|19251.55|19131.55|19254.87|19134.87|19251.38|19131.38|10
1631525050000|2021-09-13 09:24:10|19252.27|19132.27|19256.11|19136.11|19256.11|19136.11|19252.27|19132.27|10
1631525060000|2021-09-13 09:24:20|19256.66|19136.66|19258.5|19138.5|19258.5|19138.5|19256.66|19136.66|10
1631525070000|2021-09-13 09:24:30|19258.39|19138.39|19263.27|19143.27|19263.27|19143.27|19258.39|19138.39|9
1631525080000|2021-09-13 09:24:40|19263.93|19143.93|19259.88|19139.88|19263.93|19143.93|19259.87|19139.87|10
1631525090000|2021-09-13 09:24:50|19259.56|19139.56|19258.78|19138.78|19259.56|19139.56|19258.16|19138.16|9
1631525100000|2021-09-13 09:25:00|19257.48|19137.48|19257.8|19137.8|19257.8|19137.8|19256.6|19136.6|8
1631525110000|2021-09-13 09:25:10|19257.41|19137.41|19256.13|19136.13|19258.07|19138.07|19256.13|19136.13|10
1631525120000|2021-09-13 09:25:20|19256.28|19136.28|19258.5|19138.5|19258.65|19138.65|19256.28|19136.28|10
1631525130000|2021-09-13 09:25:30|19258.75|19138.75|19261.67|19141.67|19261.67|19141.67|19258.75|19138.75|10
1631525140000|2021-09-13 09:25:40|19261.68|19141.68|19262.1|19142.1|19263.33|19143.33|19261.59|19141.59|9
1631525150000|2021-09-13 09:25:50|19262.88|19142.88|19262.03|19142.03|19262.96|19142.96|19261.56|19141.56|10
1631525160000|2021-09-13 09:26:00|19262.65|19142.65|19263.69|19143.69|19264.42|19144.42|19262.41|19142.41|10
1631525170000|2021-09-13 09:26:10|19262.59|19142.59|19260.71|19140.71|19262.72|19142.72|19260.45|19140.45|10
1631525180000|2021-09-13 09:26:20|19260.86|19140.86|19260.06|19140.06|19261.34|19141.34|19260.06|19140.06|10
1631525190000|2021-09-13 09:26:30|19260.2|19140.2|19260.7|19140.7|19260.7|19140.7|19260.2|19140.2|9
1631525200000|2021-09-13 09:26:40|19260.6|19140.6|19257.48|19137.48|19260.75|19140.75|19257.48|19137.48|10
1631525210000|2021-09-13 09:26:50|19257.01|19137.01|19256.89|19136.89|19257.45|19137.45|19256.56|19136.56|10
1631525220000|2021-09-13 09:27:00|19257.28|19137.28|19257.48|19137.48|19257.82|19137.82|19256.91|19136.91|10
1631525230000|2021-09-13 09:27:10|19256.19|19136.19|19254.89|19134.89|19256.19|19136.19|19254.3|19134.3|9
1631525240000|2021-09-13 09:27:20|19254.82|19134.82|19255.52|19135.52|19255.95|19135.95|19254.27|19134.27|10
1631525250000|2021-09-13 09:27:30|19255.78|19135.78|19260.43|19140.43|19260.43|19140.43|19255.78|19135.78|10
1631525260000|2021-09-13 09:27:40|19261.74|19141.74|19270.27|19150.27|19270.27|19150.27|19261.74|19141.74|10
1631525270000|2021-09-13 09:27:50|19269.87|19149.87|19271.4|19151.4|19271.71|19151.71|19269.87|19149.87|10
1631525280000|2021-09-13 09:28:00|19271.96|19151.96|19274.99|19154.99|19274.99|19154.99|19271.59|19151.59|10
1631525290000|2021-09-13 09:28:10|19276.1|19156.1|19286.34|19166.34|19286.34|19166.34|19276.1|19156.1|10
1631525300000|2021-09-13 09:28:20|19286.25|19166.25|19289.54|19169.54|19289.54|19169.54|19286.25|19166.25|10
1631525310000|2021-09-13 09:28:30|19289.47|19169.47|19288.88|19168.88|19289.66|19169.66|19288.26|19168.26|10
1631525320000|2021-09-13 09:28:40|19288.77|19168.77|19292.49|19172.49|19292.83|19172.83|19288.61|19168.61|9
1631525330000|2021-09-13 09:28:50|19292.45|19172.45|19293.68|19173.68|19295.08|19175.08|19292.45|19172.45|10
1631525340000|2021-09-13 09:29:00|19293.84|19173.84|19291.55|19171.55|19295.05|19175.05|19291.55|19171.55|10
1631525350000|2021-09-13 09:29:10|19292.19|19172.19|19294.19|19174.19|19294.19|19174.19|19291.89|19171.89|10
1631525360000|2021-09-13 09:29:20|19294.56|19174.56|19296.6|19176.6|19296.6|19176.6|19294.56|19174.56|10
1631525370000|2021-09-13 09:29:30|19296.26|19176.26|19300.54|19180.54|19300.54|19180.54|19296.08|19176.08|10
1631525380000|2021-09-13 09:29:40|19300.73|19180.73|19300.65|19180.65|19300.73|19180.73|19299.56|19179.56|10
1631525390000|2021-09-13 09:29:50|19300.79|19180.79|19300.81|19180.81|19301.74|19181.74|19300.55|19180.55|10
1631525400000|2021-09-13 09:30:00|19300.16|19180.16|19302.89|19182.89|19302.89|19182.89|19299.01|19179.01|10
1631525410000|2021-09-13 09:30:10|19303.74|19183.74|19304.38|19184.38|19305.16|19185.16|19303.4|19183.4|10
1631525420000|2021-09-13 09:30:20|19304.33|19184.33|19303.93|19183.93|19304.83|19184.83|19303.93|19183.93|10
1631525430000|2021-09-13 09:30:30|19303.36|19183.36|19301.25|19181.25|19303.36|19183.36|19301.09|19181.09|10
1631525440000|2021-09-13 09:30:40|19301.18|19181.18|19298.43|19178.43|19301.18|19181.18|19298.43|19178.43|10
1631525450000|2021-09-13 09:30:50|19297.78|19177.78|19290.35|19170.35|19297.78|19177.78|19290.35|19170.35|10
1631525460000|2021-09-13 09:31:00|19289.92|19169.92|19280.62|19160.62|19289.92|19169.92|19280.62|19160.62|10
1631525470000|2021-09-13 09:31:10|19280.32|19160.32|19276.3|19156.3|19280.32|19160.32|19276.3|19156.3|10
1631525480000|2021-09-13 09:31:20|19276.51|19156.51|19276.18|19156.18|19276.7|19156.7|19275.6|19155.6|10
1631525490000|2021-09-13 09:31:30|19274.78|19154.78|19278.02|19158.02|19278.02|19158.02|19274.58|19154.58|9
1631525500000|2021-09-13 09:31:40|19277.74|19157.74|19275.28|19155.28|19277.74|19157.74|19275.28|19155.28|8
1631525510000|2021-09-13 09:31:50|19275.61|19155.61|19277.92|19157.92|19277.92|19157.92|19274.88|19154.88|10
1631525520000|2021-09-13 09:32:00|19278.14|19158.14|19277.86|19157.86|19278.42|19158.42|19277.78|19157.78|10
1631525530000|2021-09-13 09:32:10|19276.61|19156.61|19275.59|19155.59|19277.1|19157.1|19275.59|19155.59|10
1631525540000|2021-09-13 09:32:20|19274.65|19154.65|19272.16|19152.16|19274.65|19154.65|19272.1|19152.1|9
1631525550000|2021-09-13 09:32:30|19271.99|19151.99|19269.21|19149.21|19271.99|19151.99|19269.21|19149.21|10
1631525560000|2021-09-13 09:32:40|19269.13|19149.13|19267.7|19147.7|19269.19|19149.19|19267.7|19147.7|10
1631525570000|2021-09-13 09:32:50|19267.85|19147.85|19258.25|19138.25|19267.85|19147.85|19258.25|19138.25|10
1631525580000|2021-09-13 09:33:00|19258.56|19138.56|19255.28|19135.28|19259|19139|19255.23|19135.23|9
1631525590000|2021-09-13 09:33:10|19254.68|19134.68|19242.81|19122.81|19254.68|19134.68|19242.81|19122.81|10
1631525600000|2021-09-13 09:33:20|19241.64|19121.64|19240.33|19120.33|19243.58|19123.58|19240.33|19120.33|10
1631525610000|2021-09-13 09:33:30|19239.58|19119.58|19241.18|19121.18|19241.18|19121.18|19239.19|19119.19|10
1631525620000|2021-09-13 09:33:40|19241.57|19121.57|19239.22|19119.22|19241.57|19121.57|19239.22|19119.22|9
1631525630000|2021-09-13 09:33:50|19239.73|19119.73|19244|19124|19244|19124|19239.73|19119.73|10
1631525640000|2021-09-13 09:34:00|19244.63|19124.63|19248.35|19128.35|19248.35|19128.35|19244.63|19124.63|10
1631525650000|2021-09-13 09:34:10|19248.7|19128.7|19253.3|19133.3|19253.3|19133.3|19248.7|19128.7|10
1631525660000|2021-09-13 09:34:20|19253.52|19133.52|19258.95|19138.95|19258.95|19138.95|19253.52|19133.52|10
1631525670000|2021-09-13 09:34:30|19259.21|19139.21|19272.68|19152.68|19272.68|19152.68|19259.21|19139.21|10
1631525680000|2021-09-13 09:34:40|19273.79|19153.79|19279.38|19159.38|19279.38|19159.38|19273.75|19153.75|10
1631525690000|2021-09-13 09:34:50|19279.2|19159.2|19282.06|19162.06|19282.06|19162.06|19279.19|19159.19|10
1631525700000|2021-09-13 09:35:00|19281.65|19161.65|19287.16|19167.16|19287.16|19167.16|19281.65|19161.65|10
1631525710000|2021-09-13 09:35:10|19287.42|19167.42|19298.71|19178.71|19299.18|19179.18|19287.42|19167.42|9
1631525720000|2021-09-13 09:35:20|19298.88|19178.88|19304.12|19184.12|19304.12|19184.12|19298.78|19178.78|10
1631525730000|2021-09-13 09:35:30|19303.77|19183.77|19303.73|19183.73|19304.58|19184.58|19303.73|19183.73|10
1631525740000|2021-09-13 09:35:40|19304.19|19184.19|19304.4|19184.4|19304.7|19184.7|19303.14|19183.14|10
1631525750000|2021-09-13 09:35:50|19304.7|19184.7|19306.81|19186.81|19307.22|19187.22|19304.7|19184.7|10
1631525760000|2021-09-13 09:36:00|19306.86|19186.86|19307.48|19187.48|19307.48|19187.48|19306.66|19186.66|9
1631525770000|2021-09-13 09:36:10|19307.35|19187.35|19309.89|19189.89|19309.89|19189.89|19307.27|19187.27|10
1631525780000|2021-09-13 09:36:20|19310.92|19190.92|19320.14|19200.14|19320.14|19200.14|19310.9|19190.9|10
1631525790000|2021-09-13 09:36:30|19320.3|19200.3|19331.37|19211.37|19331.43|19211.43|19320.3|19200.3|10
1631525800000|2021-09-13 09:36:40|19331.12|19211.12|19335.27|19215.27|19336.52|19216.52|19330.63|19210.63|10
1631525810000|2021-09-13 09:36:50|19334.97|19214.97|19339.12|19219.12|19342.62|19222.62|19334.97|19214.97|10
1631525820000|2021-09-13 09:37:00|19339.1|19219.1|19341.88|19221.88|19341.88|19221.88|19339.1|19219.1|10
1631525830000|2021-09-13 09:37:10|19342.58|19222.58|19344.98|19224.98|19344.98|19224.98|19342.58|19222.58|9
1631525840000|2021-09-13 09:37:20|19344.4|19224.4|19346.92|19226.92|19346.92|19226.92|19344.4|19224.4|10
1631525850000|2021-09-13 09:37:30|19347.16|19227.16|19360.18|19240.18|19360.18|19240.18|19347.16|19227.16|10
1631525860000|2021-09-13 09:37:40|19360.11|19240.11|19368.35|19248.35|19368.35|19248.35|19358.65|19238.65|10
1631525870000|2021-09-13 09:37:50|19369.35|19249.35|19372.07|19252.07|19374.24|19254.24|19369.35|19249.35|10
1631525880000|2021-09-13 09:38:00|19370.76|19250.76|19375.84|19255.84|19375.84|19255.84|19370.76|19250.76|10
1631525890000|2021-09-13 09:38:10|19376.11|19256.11|19382.07|19262.07|19382.07|19262.07|19375.84|19255.84|10
1631525900000|2021-09-13 09:38:20|19382.05|19262.05|19381.38|19261.38|19382.05|19262.05|19380.38|19260.38|10
1631525910000|2021-09-13 09:38:30|19381.15|19261.15|19377.65|19257.65|19381.15|19261.15|19377.65|19257.65|10
1631525920000|2021-09-13 09:38:40|19376.84|19256.84|19370.45|19250.45|19376.84|19256.84|19370.45|19250.45|10
1631525930000|2021-09-13 09:38:50|19369.4|19249.4|19367.04|19247.04|19369.4|19249.4|19366.97|19246.97|10
1631525940000|2021-09-13 09:39:00|19366.25|19246.25|19367.45|19247.45|19367.55|19247.55|19365.08|19245.08|10
1631525950000|2021-09-13 09:39:10|19367.29|19247.29|19361.97|19241.97|19367.29|19247.29|19361.81|19241.81|10
1631525960000|2021-09-13 09:39:20|19362.04|19242.04|19363.06|19243.06|19363.06|19243.06|19361.99|19241.99|10
1631525970000|2021-09-13 09:39:30|19363.81|19243.81|19363.45|19243.45|19364.57|19244.57|19362.66|19242.66|10
1631525980000|2021-09-13 09:39:40|19363.29|19243.29|19365.97|19245.97|19366.34|19246.34|19362.89|19242.89|10
1631525990000|2021-09-13 09:39:50|19360.4|19240.4|19348.74|19228.74|19360.4|19240.4|19348.74|19228.74|10
1631526000000|2021-09-13 09:40:00|19347.88|19227.88|19346.94|19226.94|19348.08|19228.08|19346.9|19226.9|9
1631526010000|2021-09-13 09:40:10|19346.91|19226.91|19346.18|19226.18|19347.23|19227.23|19346.18|19226.18|10
1631526020000|2021-09-13 09:40:20|19344.77|19224.77|19344.01|19224.01|19344.77|19224.77|19341.38|19221.38|10
1631526030000|2021-09-13 09:40:30|19344.46|19224.46|19343.04|19223.04|19344.53|19224.53|19343.04|19223.04|10
1631526040000|2021-09-13 09:40:40|19342.83|19222.83|19342.5|19222.5|19342.97|19222.97|19341.93|19221.93|10
1631526050000|2021-09-13 09:40:50|19342.98|19222.98|19339.38|19219.38|19342.98|19222.98|19339.03|19219.03|10
1631526060000|2021-09-13 09:41:00|19339.33|19219.33|19337.43|19217.43|19340.86|19220.86|19337.43|19217.43|10
1631526070000|2021-09-13 09:41:10|19333.61|19213.61|19329.81|19209.81|19333.61|19213.61|19329.81|19209.81|10
1631526080000|2021-09-13 09:41:20|19329.59|19209.59|19326.55|19206.55|19329.59|19209.59|19326.24|19206.24|9
1631526090000|2021-09-13 09:41:30|19325.33|19205.33|19325.26|19205.26|19325.33|19205.33|19322.38|19202.38|10
1631526100000|2021-09-13 09:41:40|19325.59|19205.59|19326.23|19206.23|19326.36|19206.36|19325.56|19205.56|10
1631526110000|2021-09-13 09:41:50|19326.39|19206.39|19328.41|19208.41|19328.41|19208.41|19326.39|19206.39|10
1631526120000|2021-09-13 09:42:00|19328.87|19208.87|19329.34|19209.34|19330.27|19210.27|19328.62|19208.62|10
1631526130000|2021-09-13 09:42:10|19330.37|19210.37|19336.54|19216.54|19336.56|19216.56|19330.37|19210.37|10
1631526140000|2021-09-13 09:42:20|19336.5|19216.5|19335.3|19215.3|19336.78|19216.78|19334.78|19214.78|10
1631526150000|2021-09-13 09:42:30|19335.94|19215.94|19336.43|19216.43|19337.25|19217.25|19335.94|19215.94|10
1631526160000|2021-09-13 09:42:40|19336.65|19216.65|19337.26|19217.26|19337.67|19217.67|19336.65|19216.65|10
1631526170000|2021-09-13 09:42:50|19337.52|19217.52|19338.13|19218.13|19339.09|19219.09|19337.52|19217.52|10
1631526180000|2021-09-13 09:43:00|19337.29|19217.29|19336.68|19216.68|19337.35|19217.35|19336.68|19216.68|10
1631526190000|2021-09-13 09:43:10|19336.74|19216.74|19333.3|19213.3|19336.74|19216.74|19333.3|19213.3|10
1631526200000|2021-09-13 09:43:20|19331.79|19211.79|19330.41|19210.41|19331.79|19211.79|19330.41|19210.41|10
1631526210000|2021-09-13 09:43:30|19330.3|19210.3|19329.8|19209.8|19330.45|19210.45|19329.29|19209.29|10
1631526220000|2021-09-13 09:43:40|19329.89|19209.89|19329.22|19209.22|19330.49|19210.49|19329.13|19209.13|10
1631526230000|2021-09-13 09:43:50|19329.25|19209.25|19327.64|19207.64|19331.02|19211.02|19327.64|19207.64|10
1631526240000|2021-09-13 09:44:00|19325.73|19205.73|19325.86|19205.86|19326.55|19206.55|19324.99|19204.99|10
1631526250000|2021-09-13 09:44:10|19325.65|19205.65|19324.71|19204.71|19325.87|19205.87|19324.56|19204.56|10
1631526260000|2021-09-13 09:44:20|19324.68|19204.68|19323.42|19203.42|19325.5|19205.5|19322.58|19202.58|10
1631526270000|2021-09-13 09:44:30|19323.29|19203.29|19325.12|19205.12|19325.12|19205.12|19322.03|19202.03|10
1631526280000|2021-09-13 09:44:40|19326.53|19206.53|19325.95|19205.95|19326.57|19206.57|19325.69|19205.69|9
1631526290000|2021-09-13 09:44:50|19326.15|19206.15|19327.79|19207.79|19327.87|19207.87|19326.15|19206.15|10
1631526300000|2021-09-13 09:45:00|19327.84|19207.84|19327.37|19207.37|19327.84|19207.84|19327.19|19207.19|10
1631526310000|2021-09-13 09:45:10|19326.92|19206.92|19324.39|19204.39|19327.08|19207.08|19324.39|19204.39|10
1631526320000|2021-09-13 09:45:20|19323.85|19203.85|19322.5|19202.5|19324.07|19204.07|19321.93|19201.93|10
1631526330000|2021-09-13 09:45:30|19321.75|19201.75|19323.26|19203.26|19323.4|19203.4|19321.49|19201.49|10
1631526340000|2021-09-13 09:45:40|19323.05|19203.05|19323.08|19203.08|19323.46|19203.46|19322.37|19202.37|10
1631526350000|2021-09-13 09:45:50|19323|19203|19318.61|19198.61|19323.17|19203.17|19318.61|19198.61|10
1631526360000|2021-09-13 09:46:00|19317.41|19197.41|19309.21|19189.21|19317.41|19197.41|19309.21|19189.21|10
1631526370000|2021-09-13 09:46:10|19308.03|19188.03|19305.93|19185.93|19308.03|19188.03|19305.36|19185.36|10
1631526380000|2021-09-13 09:46:20|19306.61|19186.61|19312.02|19192.02|19312.02|19192.02|19306.61|19186.61|10
1631526390000|2021-09-13 09:46:30|19314.3|19194.3|19319.87|19199.87|19319.87|19199.87|19314.3|19194.3|10
1631526400000|2021-09-13 09:46:40|19319.97|19199.97|19319.34|19199.34|19319.97|19199.97|19314.99|19194.99|10
1631526410000|2021-09-13 09:46:50|19319.77|19199.77|19323.03|19203.03|19323.03|19203.03|19319.77|19199.77|10
1631526420000|2021-09-13 09:47:00|19321.14|19201.14|19321.28|19201.28|19321.52|19201.52|19320.66|19200.66|9
1631526430000|2021-09-13 09:47:10|19320.58|19200.58|19324.03|19204.03|19324.56|19204.56|19319.1|19199.1|10
1631526440000|2021-09-13 09:47:20|19324.5|19204.5|19322.71|19202.71|19325.19|19205.19|19322.71|19202.71|10
1631526450000|2021-09-13 09:47:30|19323.58|19203.58|19325.48|19205.48|19326.39|19206.39|19323.58|19203.58|10
1631526460000|2021-09-13 09:47:40|19325.44|19205.44|19325.66|19205.66|19326.61|19206.61|19325.44|19205.44|10
1631526470000|2021-09-13 09:47:50|19327.11|19207.11|19333.33|19213.33|19333.33|19213.33|19327.11|19207.11|10
1631526480000|2021-09-13 09:48:00|19333.22|19213.22|19332.65|19212.65|19333.41|19213.41|19332.11|19212.11|10
1631526490000|2021-09-13 09:48:10|19332.93|19212.93|19334.99|19214.99|19336.66|19216.66|19332.93|19212.93|10
1631526500000|2021-09-13 09:48:20|19334.57|19214.57|19336.51|19216.51|19336.51|19216.51|19334.37|19214.37|10
1631526510000|2021-09-13 09:48:30|19336.35|19216.35|19335.31|19215.31|19337.32|19217.32|19334.97|19214.97|10
1631526520000|2021-09-13 09:48:40|19335.36|19215.36|19337.41|19217.41|19338.29|19218.29|19335.36|19215.36|10
1631526530000|2021-09-13 09:48:50|19338.06|19218.06|19332.35|19212.35|19338.06|19218.06|19332.35|19212.35|10
1631526540000|2021-09-13 09:49:00|19331.28|19211.28|19329.5|19209.5|19331.28|19211.28|19329.5|19209.5|10
1631526550000|2021-09-13 09:49:10|19328.99|19208.99|19327.4|19207.4|19328.99|19208.99|19327.29|19207.29|10
1631526560000|2021-09-13 09:49:20|19327.32|19207.32|19330.9|19210.9|19331.98|19211.98|19327.15|19207.15|10
1631526570000|2021-09-13 09:49:30|19330.44|19210.44|19327.36|19207.36|19330.44|19210.44|19327.36|19207.36|10
1631526580000|2021-09-13 09:49:40|19326.58|19206.58|19318.87|19198.87|19326.58|19206.58|19318.87|19198.87|10
1631526590000|2021-09-13 09:49:50|19320.07|19200.07|19316.98|19196.98|19320.07|19200.07|19316.98|19196.98|10
1631526600000|2021-09-13 09:50:00|19316.67|19196.67|19314.32|19194.32|19317.02|19197.02|19314.21|19194.21|10
1631526610000|2021-09-13 09:50:10|19312.55|19192.55|19310.95|19190.95|19312.55|19192.55|19310.49|19190.49|10
1631526620000|2021-09-13 09:50:20|19309.63|19189.63|19307.9|19187.9|19310.8|19190.8|19307.76|19187.76|10
1631526630000|2021-09-13 09:50:30|19308|19188|19306.58|19186.58|19308.2|19188.2|19306.58|19186.58|10
1631526640000|2021-09-13 09:50:40|19308.22|19188.22|19310.65|19190.65|19311.41|19191.41|19308.22|19188.22|10
1631526650000|2021-09-13 09:50:50|19310.76|19190.76|19311.6|19191.6|19311.71|19191.71|19310.76|19190.76|8
1631526660000|2021-09-13 09:51:00|19311.71|19191.71|19311.7|19191.7|19311.71|19191.71|19309.85|19189.85|10
1631526670000|2021-09-13 09:51:10|19311.6|19191.6|19311.42|19191.42|19311.67|19191.67|19310.61|19190.61|10
1631526680000|2021-09-13 09:51:20|19311.3|19191.3|19316.06|19196.06|19316.06|19196.06|19311.17|19191.17|10
1631526690000|2021-09-13 09:51:30|19317.37|19197.37|19322.14|19202.14|19322.48|19202.48|19317.37|19197.37|10
1631526700000|2021-09-13 09:51:40|19323.31|19203.31|19325.17|19205.17|19325.24|19205.24|19322.82|19202.82|9
1631526710000|2021-09-13 09:51:50|19325.62|19205.62|19324.54|19204.54|19325.68|19205.68|19324.02|19204.02|9
1631526720000|2021-09-13 09:52:00|19325.75|19205.75|19325.46|19205.46|19326.2|19206.2|19325.46|19205.46|9
1631526730000|2021-09-13 09:52:10|19325.72|19205.72|19323.22|19203.22|19326.01|19206.01|19323.13|19203.13|9
1631526740000|2021-09-13 09:52:20|19322.6|19202.6|19318.41|19198.41|19322.64|19202.64|19318.41|19198.41|10
1631526750000|2021-09-13 09:52:30|19318.03|19198.03|19317.12|19197.12|19318.03|19198.03|19316.39|19196.39|10
1631526760000|2021-09-13 09:52:40|19316.74|19196.74|19316.21|19196.21|19317.13|19197.13|19316.17|19196.17|10
1631526770000|2021-09-13 09:52:50|19316.44|19196.44|19318.22|19198.22|19318.92|19198.92|19316.44|19196.44|9
1631526780000|2021-09-13 09:53:00|19318.88|19198.88|19317.71|19197.71|19318.88|19198.88|19317.54|19197.54|10
1631526790000|2021-09-13 09:53:10|19317.63|19197.63|19318.14|19198.14|19319.23|19199.23|19317.63|19197.63|9
1631526800000|2021-09-13 09:53:20|19317.33|19197.33|19314.41|19194.41|19317.39|19197.39|19314.41|19194.41|10
1631526810000|2021-09-13 09:53:30|19314.62|19194.62|19315.38|19195.38|19315.38|19195.38|19313.29|19193.29|10
1631526820000|2021-09-13 09:53:40|19316.03|19196.03|19316.55|19196.55|19317.25|19197.25|19315.47|19195.47|10
1631526830000|2021-09-13 09:53:50|19316.29|19196.29|19314.64|19194.64|19316.29|19196.29|19314.17|19194.17|9
1631526840000|2021-09-13 09:54:00|19314.43|19194.43|19318.28|19198.28|19318.28|19198.28|19314.43|19194.43|10
1631526850000|2021-09-13 09:54:10|19318.27|19198.27|19316.83|19196.83|19318.7|19198.7|19316.58|19196.58|10
1631526860000|2021-09-13 09:54:20|19316.51|19196.51|19316.19|19196.19|19317.48|19197.48|19316.19|19196.19|8
1631526870000|2021-09-13 09:54:30|19316.48|19196.48|19317.06|19197.06|19317.06|19197.06|19316.28|19196.28|9
1631526880000|2021-09-13 09:54:40|19318.16|19198.16|19315.61|19195.61|19318.31|19198.31|19315.61|19195.61|10
1631526890000|2021-09-13 09:54:50|19315.05|19195.05|19314.74|19194.74|19315.43|19195.43|19314.74|19194.74|10
1631526900000|2021-09-13 09:55:00|19314.58|19194.58|19309.92|19189.92|19314.81|19194.81|19309.92|19189.92|10
1631526910000|2021-09-13 09:55:10|19309.3|19189.3|19305.47|19185.47|19309.3|19189.3|19305.47|19185.47|9
1631526920000|2021-09-13 09:55:20|19304.94|19184.94|19301.79|19181.79|19304.94|19184.94|19301.61|19181.61|8
1631526930000|2021-09-13 09:55:30|19302.53|19182.53|19300.73|19180.73|19303.45|19183.45|19300.64|19180.64|9
1631526940000|2021-09-13 09:55:40|19300.06|19180.06|19299.66|19179.66|19300.54|19180.54|19299.66|19179.66|9
1631526950000|2021-09-13 09:55:50|19299.89|19179.89|19294.18|19174.18|19299.89|19179.89|19294.18|19174.18|9
1631526960000|2021-09-13 09:56:00|19293.12|19173.12|19289.84|19169.84|19293.2|19173.2|19289.84|19169.84|10
1631526970000|2021-09-13 09:56:10|19288.43|19168.43|19284.4|19164.4|19288.43|19168.43|19284.4|19164.4|9
1631526980000|2021-09-13 09:56:20|19284.51|19164.51|19283.48|19163.48|19284.89|19164.89|19283.48|19163.48|10
1631526990000|2021-09-13 09:56:30|19284.26|19164.26|19284.45|19164.45|19284.95|19164.95|19284.2|19164.2|10
1631527000000|2021-09-13 09:56:40|19284.72|19164.72|19283.95|19163.95|19284.72|19164.72|19283.69|19163.69|10
1631527010000|2021-09-13 09:56:50|19282.74|19162.74|19275.29|19155.29|19282.74|19162.74|19275.29|19155.29|10
1631527020000|2021-09-13 09:57:00|19274.17|19154.17|19264.3|19144.3|19274.17|19154.17|19264.3|19144.3|9
1631527030000|2021-09-13 09:57:10|19263.89|19143.89|19257.2|19137.2|19263.89|19143.89|19257.2|19137.2|10
1631527040000|2021-09-13 09:57:20|19257.33|19137.33|19252.52|19132.52|19257.33|19137.33|19252.13|19132.13|10
1631527050000|2021-09-13 09:57:30|19252.93|19132.93|19249.46|19129.46|19253.46|19133.46|19249.46|19129.46|10
1631527060000|2021-09-13 09:57:40|19248.89|19128.89|19248.9|19128.9|19249.08|19129.08|19247.32|19127.32|9
1631527070000|2021-09-13 09:57:50|19248.78|19128.78|19251.88|19131.88|19252.12|19132.12|19248.6|19128.6|10
1631527080000|2021-09-13 09:58:00|19252.78|19132.78|19257.37|19137.37|19257.37|19137.37|19252.78|19132.78|9
1631527090000|2021-09-13 09:58:10|19258.18|19138.18|19266.36|19146.36|19266.36|19146.36|19258.18|19138.18|10
1631527100000|2021-09-13 09:58:20|19266.33|19146.33|19269.75|19149.75|19269.87|19149.87|19266.33|19146.33|10
1631527110000|2021-09-13 09:58:30|19269.79|19149.79|19269.96|19149.96|19269.98|19149.98|19269.21|19149.21|10
1631527120000|2021-09-13 09:58:40|19269.92|19149.92|19272.47|19152.47|19272.47|19152.47|19269.44|19149.44|10
1631527130000|2021-09-13 09:58:50|19274.73|19154.73|19278.69|19158.69|19278.69|19158.69|19274.73|19154.73|10
1631527140000|2021-09-13 09:59:00|19280.49|19160.49|19284.48|19164.48|19286.67|19166.67|19280.49|19160.49|10
1631527150000|2021-09-13 09:59:10|19284.79|19164.79|19285.66|19165.66|19285.77|19165.77|19284.79|19164.79|10
1631527160000|2021-09-13 09:59:20|19285.58|19165.58|19285.16|19165.16|19286.52|19166.52|19285.16|19165.16|10
1631527170000|2021-09-13 09:59:30|19285.44|19165.44|19284.02|19164.02|19285.97|19165.97|19284.02|19164.02|10
1631527180000|2021-09-13 09:59:40|19284.7|19164.7|19282.46|19162.46|19284.7|19164.7|19282.46|19162.46|10
1631527190000|2021-09-13 09:59:50|19282.56|19162.56|19287.06|19167.06|19287.06|19167.06|19282.56|19162.56|10
1631527200000|2021-09-13 10:00:00|19286.34|19166.34|19286.47|19166.47|19286.91|19166.91|19286.11|19166.11|9
1631527210000|2021-09-13 10:00:10|19286.46|19166.46|19286.7|19166.7|19286.81|19166.81|19285.95|19165.95|10
1631527220000|2021-09-13 10:00:20|19286.96|19166.96|19282.04|19162.04|19286.96|19166.96|19282.04|19162.04|9
1631527230000|2021-09-13 10:00:30|19282.06|19162.06|19281.32|19161.32|19283.07|19163.07|19281.32|19161.32|10
1631527240000|2021-09-13 10:00:40|19280.56|19160.56|19276.74|19156.74|19280.56|19160.56|19276.74|19156.74|10
1631527250000|2021-09-13 10:00:50|19276.56|19156.56|19274.42|19154.42|19277.06|19157.06|19274.42|19154.42|10
1631527260000|2021-09-13 10:01:00|19274.4|19154.4|19274.05|19154.05|19274.74|19154.74|19273.55|19153.55|10
1631527270000|2021-09-13 10:01:10|19273.93|19153.93|19273.83|19153.83|19274.65|19154.65|19273.83|19153.83|9
1631527280000|2021-09-13 10:01:20|19273.79|19153.79|19273.24|19153.24|19273.79|19153.79|19271.72|19151.72|8
1631527290000|2021-09-13 10:01:30|19273.75|19153.75|19276.27|19156.27|19276.27|19156.27|19273.75|19153.75|8
1631527300000|2021-09-13 10:01:40|19276.29|19156.29|19278.19|19158.19|19278.19|19158.19|19276.29|19156.29|10
1631527310000|2021-09-13 10:01:50|19278.03|19158.03|19280.46|19160.46|19280.46|19160.46|19278.03|19158.03|10
1631527320000|2021-09-13 10:02:00|19280.84|19160.84|19286.35|19166.35|19286.35|19166.35|19280.84|19160.84|10
1631527330000|2021-09-13 10:02:10|19286.51|19166.51|19288.1|19168.1|19288.12|19168.12|19286.48|19166.48|10
1631527340000|2021-09-13 10:02:20|19286.79|19166.79|19294.69|19174.69|19294.69|19174.69|19286.79|19166.79|10
1631527350000|2021-09-13 10:02:30|19295.97|19175.97|19306.26|19186.26|19306.26|19186.26|19295.97|19175.97|9
1631527360000|2021-09-13 10:02:40|19306.69|19186.69|19312.03|19192.03|19312.03|19192.03|19306.5|19186.5|10
1631527370000|2021-09-13 10:02:50|19312.4|19192.4|19316.77|19196.77|19316.77|19196.77|19312.4|19192.4|10
1631527380000|2021-09-13 10:03:00|19317.55|19197.55|19317.75|19197.75|19318.03|19198.03|19317.34|19197.34|10
1631527390000|2021-09-13 10:03:10|19317.86|19197.86|19323.27|19203.27|19323.27|19203.27|19317.86|19197.86|10
1631527400000|2021-09-13 10:03:20|19323.26|19203.26|19323.15|19203.15|19323.26|19203.26|19322.81|19202.81|10
1631527410000|2021-09-13 10:03:30|19323.82|19203.82|19329.1|19209.1|19329.1|19209.1|19323.82|19203.82|10
1631527420000|2021-09-13 10:03:40|19328.88|19208.88|19331.5|19211.5|19331.5|19211.5|19328.88|19208.88|10
1631527430000|2021-09-13 10:03:50|19332.7|19212.7|19333.96|19213.96|19333.96|19213.96|19332.17|19212.17|10
1631527440000|2021-09-13 10:04:00|19334.37|19214.37|19340.17|19220.17|19341.38|19221.38|19334.37|19214.37|10
1631527450000|2021-09-13 10:04:10|19340.18|19220.18|19340.08|19220.08|19340.44|19220.44|19339.6|19219.6|10
1631527460000|2021-09-13 10:04:20|19340.42|19220.42|19343.98|19223.98|19343.98|19223.98|19340.3|19220.3|10
1631527470000|2021-09-13 10:04:30|19344.05|19224.05|19343.03|19223.03|19344.22|19224.22|19342.57|19222.57|9
1631527480000|2021-09-13 10:04:40|19342.83|19222.83|19344.92|19224.92|19344.92|19224.92|19342.81|19222.81|10
1631527490000|2021-09-13 10:04:50|19344.67|19224.67|19344.09|19224.09|19345.03|19225.03|19343.75|19223.75|9
1631527500000|2021-09-13 10:05:00|19344.58|19224.58|19341.8|19221.8|19344.9|19224.9|19341.8|19221.8|10
1631527510000|2021-09-13 10:05:10|19340.7|19220.7|19336.65|19216.65|19340.7|19220.7|19333.48|19213.48|10
1631527520000|2021-09-13 10:05:20|19334.22|19214.22|19334.01|19214.01|19335.03|19215.03|19333.49|19213.49|10
1631527530000|2021-09-13 10:05:30|19333.45|19213.45|19331.89|19211.89|19333.54|19213.54|19331.89|19211.89|10
1631527540000|2021-09-13 10:05:40|19331.72|19211.72|19329.5|19209.5|19331.72|19211.72|19329.47|19209.47|10
1631527550000|2021-09-13 10:05:50|19330.16|19210.16|19327.43|19207.43|19330.16|19210.16|19327.43|19207.43|10
1631527560000|2021-09-13 10:06:00|19326.93|19206.93|19327.42|19207.42|19327.42|19207.42|19326.41|19206.41|9
1631527570000|2021-09-13 10:06:10|19328.39|19208.39|19331.11|19211.11|19331.11|19211.11|19328.39|19208.39|10
1631527580000|2021-09-13 10:06:20|19331.39|19211.39|19338.07|19218.07|19338.07|19218.07|19331.36|19211.36|10
1631527590000|2021-09-13 10:06:30|19338.5|19218.5|19338.41|19218.41|19338.66|19218.66|19338.06|19218.06|7
1631527600000|2021-09-13 10:06:40|19338.26|19218.26|19339.85|19219.85|19340.48|19220.48|19337.5|19217.5|10
1631527610000|2021-09-13 10:06:50|19339.73|19219.73|19336.68|19216.68|19339.96|19219.96|19336.68|19216.68|10
1631527620000|2021-09-13 10:07:00|19335.34|19215.34|19327.83|19207.83|19335.34|19215.34|19327.83|19207.83|10
1631527630000|2021-09-13 10:07:10|19326.63|19206.63|19320.79|19200.79|19326.63|19206.63|19320.61|19200.61|9
1631527640000|2021-09-13 10:07:20|19320.37|19200.37|19316.83|19196.83|19320.37|19200.37|19316.43|19196.43|10
1631527650000|2021-09-13 10:07:30|19316.77|19196.77|19312.39|19192.39|19316.77|19196.77|19312.39|19192.39|10
1631527660000|2021-09-13 10:07:40|19310.84|19190.84|19309.82|19189.82|19310.95|19190.95|19309.82|19189.82|9
1631527670000|2021-09-13 10:07:50|19309.86|19189.86|19305.56|19185.56|19310.58|19190.58|19305.56|19185.56|10
1631527680000|2021-09-13 10:08:00|19305.92|19185.92|19304.63|19184.63|19306.81|19186.81|19304.63|19184.63|10
1631527690000|2021-09-13 10:08:10|19304.47|19184.47|19303.05|19183.05|19304.47|19184.47|19302.4|19182.4|10
1631527700000|2021-09-13 10:08:20|19303.03|19183.03|19302.03|19182.03|19303.03|19183.03|19301.5|19181.5|9
1631527710000|2021-09-13 10:08:30|19301.81|19181.81|19300.58|19180.58|19301.87|19181.87|19300.19|19180.19|10
1631527720000|2021-09-13 10:08:40|19299.87|19179.87|19300.94|19180.94|19301.5|19181.5|19299.87|19179.87|10
1631527730000|2021-09-13 10:08:50|19300.97|19180.97|19303.15|19183.15|19303.15|19183.15|19300.74|19180.74|9
1631527740000|2021-09-13 10:09:00|19302.87|19182.87|19303.01|19183.01|19304.03|19184.03|19302.87|19182.87|10
1631527750000|2021-09-13 10:09:10|19302.62|19182.62|19304.7|19184.7|19304.78|19184.78|19302.62|19182.62|9
1631527760000|2021-09-13 10:09:20|19304.38|19184.38|19303.52|19183.52|19305.03|19185.03|19302.61|19182.61|9
1631527770000|2021-09-13 10:09:30|19304|19184|19304.88|19184.88|19305.17|19185.17|19304|19184|10
1631527780000|2021-09-13 10:09:40|19304.47|19184.47|19307.76|19187.76|19307.76|19187.76|19304.47|19184.47|10
1631527790000|2021-09-13 10:09:50|19307.78|19187.78|19307.64|19187.64|19309.1|19189.1|19307.55|19187.55|10
1631527800000|2021-09-13 10:10:00|19307.24|19187.24|19309.79|19189.79|19309.79|19189.79|19307.24|19187.24|10
1631527810000|2021-09-13 10:10:10|19310.5|19190.5|19313.72|19193.72|19315.24|19195.24|19310.5|19190.5|10
1631527820000|2021-09-13 10:10:20|19314.17|19194.17|19316.58|19196.58|19316.58|19196.58|19314.13|19194.13|9
1631527830000|2021-09-13 10:10:30|19317.16|19197.16|19318.7|19198.7|19318.7|19198.7|19317.16|19197.16|10
1631527840000|2021-09-13 10:10:40|19319.15|19199.15|19320.49|19200.49|19322.01|19202.01|19319.15|19199.15|10
1631527850000|2021-09-13 10:10:50|19320.55|19200.55|19322.42|19202.42|19323.01|19203.01|19320.55|19200.55|10
1631527860000|2021-09-13 10:11:00|19322.7|19202.7|19324.93|19204.93|19324.93|19204.93|19322.29|19202.29|10
1631527870000|2021-09-13 10:11:10|19325|19205|19326.68|19206.68|19326.97|19206.97|19325|19205|10
1631527880000|2021-09-13 10:11:20|19327.27|19207.27|19331.53|19211.53|19331.53|19211.53|19327.27|19207.27|10
1631527890000|2021-09-13 10:11:30|19331.48|19211.48|19334.77|19214.77|19334.98|19214.98|19331.48|19211.48|10
1631527900000|2021-09-13 10:11:40|19334.58|19214.58|19337.97|19217.97|19338.17|19218.17|19334.58|19214.58|10
1631527910000|2021-09-13 10:11:50|19337.62|19217.62|19340.63|19220.63|19340.63|19220.63|19337.62|19217.62|10
1631527920000|2021-09-13 10:12:00|19341.41|19221.41|19342.93|19222.93|19343|19223|19341.41|19221.41|10
1631527930000|2021-09-13 10:12:10|19343.36|19223.36|19342.61|19222.61|19343.36|19223.36|19342.4|19222.4|9
1631527940000|2021-09-13 10:12:20|19342.5|19222.5|19340.35|19220.35|19342.5|19222.5|19339.77|19219.77|10
1631527950000|2021-09-13 10:12:30|19340.55|19220.55|19342.18|19222.18|19343.43|19223.43|19340.55|19220.55|10
1631527960000|2021-09-13 10:12:40|19342.93|19222.93|19348.56|19228.56|19348.67|19228.67|19342.93|19222.93|10
1631527970000|2021-09-13 10:12:50|19348.72|19228.72|19352.31|19232.31|19352.31|19232.31|19347.93|19227.93|10
1631527980000|2021-09-13 10:13:00|19352.28|19232.28|19355.12|19235.12|19355.12|19235.12|19352.07|19232.07|8
1631527990000|2021-09-13 10:13:10|19355.43|19235.43|19358.06|19238.06|19358.06|19238.06|19355.43|19235.43|10
1631528000000|2021-09-13 10:13:20|19358.05|19238.05|19360.93|19240.93|19360.93|19240.93|19358.05|19238.05|10
1631528010000|2021-09-13 10:13:30|19360.64|19240.64|19364.36|19244.36|19364.39|19244.39|19360.64|19240.64|10
1631528020000|2021-09-13 10:13:40|19365.09|19245.09|19367.32|19247.32|19367.32|19247.32|19364.52|19244.52|10
1631528030000|2021-09-13 10:13:50|19366.49|19246.49|19368.55|19248.55|19368.55|19248.55|19366.49|19246.49|10
1631528040000|2021-09-13 10:14:00|19368.63|19248.63|19370.57|19250.57|19370.57|19250.57|19368.52|19248.52|10
1631528050000|2021-09-13 10:14:10|19372.12|19252.12|19371.41|19251.41|19372.8|19252.8|19371.32|19251.32|10
1631528060000|2021-09-13 10:14:20|19374.83|19254.83|19376.4|19256.4|19376.4|19256.4|19374.83|19254.83|10
1631528070000|2021-09-13 10:14:30|19376.17|19256.17|19372.64|19252.64|19376.24|19256.24|19372.64|19252.64|10
1631528080000|2021-09-13 10:14:40|19372.21|19252.21|19368.9|19248.9|19372.21|19252.21|19368.9|19248.9|10
1631528090000|2021-09-13 10:14:50|19367.98|19247.98|19368.73|19248.73|19368.73|19248.73|19366.91|19246.91|10
1631528100000|2021-09-13 10:15:00|19368.47|19248.47|19368.62|19248.62|19370.5|19250.5|19368.47|19248.47|10
1631528110000|2021-09-13 10:15:10|19368.41|19248.41|19368.02|19248.02|19370.38|19250.38|19368.02|19248.02|10
1631528120000|2021-09-13 10:15:20|19367.42|19247.42|19367.3|19247.3|19368.19|19248.19|19366.99|19246.99|9
1631528130000|2021-09-13 10:15:30|19367.42|19247.42|19373.46|19253.46|19373.46|19253.46|19366.61|19246.61|10
1631528140000|2021-09-13 10:15:40|19373.79|19253.79|19385.87|19265.87|19385.87|19265.87|19373.79|19253.79|10
1631528150000|2021-09-13 10:15:50|19389.39|19269.39|19397.61|19277.61|19397.61|19277.61|19389.39|19269.39|10
1631528160000|2021-09-13 10:16:00|19400.64|19280.64|19407.35|19287.35|19408|19288|19400.64|19280.64|10
1631528170000|2021-09-13 10:16:10|19407.54|19287.54|19415.93|19295.93|19415.93|19295.93|19407.54|19287.54|10
1631528180000|2021-09-13 10:16:20|19419.81|19299.81|19426.24|19306.24|19426.24|19306.24|19418.65|19298.65|10
1631528190000|2021-09-13 10:16:30|19429.42|19309.42|19435.87|19315.87|19435.87|19315.87|19429.42|19309.42|10
1631528200000|2021-09-13 10:16:40|19435.35|19315.35|19432.63|19312.63|19436.22|19316.22|19432.46|19312.46|9
1631528210000|2021-09-13 10:16:50|19433.36|19313.36|19433.98|19313.98|19435.8|19315.8|19433.36|19313.36|9
1631528220000|2021-09-13 10:17:00|19432.83|19312.83|19429.03|19309.03|19432.83|19312.83|19428.95|19308.95|10
1631528230000|2021-09-13 10:17:10|19427.97|19307.97|19419.69|19299.69|19427.97|19307.97|19419.69|19299.69|10
1631528240000|2021-09-13 10:17:20|19418.34|19298.34|19415.49|19295.49|19418.34|19298.34|19415.05|19295.05|10
1631528250000|2021-09-13 10:17:30|19414.87|19294.87|19405.41|19285.41|19414.87|19294.87|19405.41|19285.41|10
1631528260000|2021-09-13 10:17:40|19403.39|19283.39|19401.56|19281.56|19403.39|19283.39|19401.37|19281.37|10
1631528270000|2021-09-13 10:17:50|19401.44|19281.44|19397.7|19277.7|19401.44|19281.44|19397.7|19277.7|10
1631528280000|2021-09-13 10:18:00|19397.38|19277.38|19395.35|19275.35|19397.71|19277.71|19395.35|19275.35|10
1631528290000|2021-09-13 10:18:10|19395.7|19275.7|19397.45|19277.45|19398.08|19278.08|19395.7|19275.7|10
1631528300000|2021-09-13 10:18:20|19397.61|19277.61|19397.94|19277.94|19397.99|19277.99|19395.89|19275.89|10
1631528310000|2021-09-13 10:18:30|19396.74|19276.74|19394.47|19274.47|19396.83|19276.83|19394.47|19274.47|10
1631528320000|2021-09-13 10:18:40|19394.2|19274.2|19393.64|19273.64|19394.75|19274.75|19392.04|19272.04|10
1631528330000|2021-09-13 10:18:50|19393.65|19273.65|19393.28|19273.28|19393.65|19273.65|19391.42|19271.42|10
1631528340000|2021-09-13 10:19:00|19394.07|19274.07|19390.65|19270.65|19394.07|19274.07|19390.65|19270.65|9
1631528350000|2021-09-13 10:19:10|19389.69|19269.69|19386.52|19266.52|19389.69|19269.69|19386.52|19266.52|10
1631528360000|2021-09-13 10:19:20|19384.96|19264.96|19378.18|19258.18|19384.96|19264.96|19378.18|19258.18|9
1631528370000|2021-09-13 10:19:30|19377.03|19257.03|19370.47|19250.47|19377.03|19257.03|19370.07|19250.07|10
1631528380000|2021-09-13 10:19:40|19370.41|19250.41|19367.88|19247.88|19370.41|19250.41|19367.88|19247.88|10
1631528390000|2021-09-13 10:19:50|19366.37|19246.37|19364.26|19244.26|19366.37|19246.37|19364.26|19244.26|9
1631528400000|2021-09-13 10:20:00|19364.48|19244.48|19367.74|19247.74|19367.74|19247.74|19364.48|19244.48|10
1631528410000|2021-09-13 10:20:10|19367.59|19247.59|19365.49|19245.49|19367.59|19247.59|19365.49|19245.49|10
1631528420000|2021-09-13 10:20:20|19365.51|19245.51|19362.42|19242.42|19365.51|19245.51|19362.42|19242.42|10
1631528430000|2021-09-13 10:20:30|19361.61|19241.61|19358.46|19238.46|19361.61|19241.61|19358.46|19238.46|10
1631528440000|2021-09-13 10:20:40|19358.09|19238.09|19356.64|19236.64|19358.57|19238.57|19356.42|19236.42|10
1631528450000|2021-09-13 10:20:50|19356.69|19236.69|19352.56|19232.56|19356.69|19236.69|19352.56|19232.56|10
1631528460000|2021-09-13 10:21:00|19352.36|19232.36|19340.13|19220.13|19352.36|19232.36|19339.82|19219.82|10
1631528470000|2021-09-13 10:21:10|19339.78|19219.78|19342.83|19222.83|19342.83|19222.83|19339.21|19219.21|10
1631528480000|2021-09-13 10:21:20|19342.53|19222.53|19348.23|19228.23|19348.23|19228.23|19342.53|19222.53|10
1631528490000|2021-09-13 10:21:30|19348.51|19228.51|19348.9|19228.9|19349.2|19229.2|19348.01|19228.01|10
1631528500000|2021-09-13 10:21:40|19348.88|19228.88|19347.89|19227.89|19348.88|19228.88|19347.16|19227.16|10
1631528510000|2021-09-13 10:21:50|19347.56|19227.56|19350.18|19230.18|19350.39|19230.39|19347.56|19227.56|10
1631528520000|2021-09-13 10:22:00|19350.55|19230.55|19353.84|19233.84|19354.06|19234.06|19350.55|19230.55|10
1631528530000|2021-09-13 10:22:10|19354.23|19234.23|19357.85|19237.85|19358.48|19238.48|19354.23|19234.23|9
1631528540000|2021-09-13 10:22:20|19357.78|19237.78|19357.35|19237.35|19358.05|19238.05|19355.77|19235.77|10
1631528550000|2021-09-13 10:22:30|19357.78|19237.78|19357.03|19237.03|19358|19238|19357.03|19237.03|10
1631528560000|2021-09-13 10:22:40|19356.23|19236.23|19354.2|19234.2|19356.44|19236.44|19354.2|19234.2|10
1631528570000|2021-09-13 10:22:50|19353.52|19233.52|19350.64|19230.64|19353.53|19233.53|19350.44|19230.44|10
1631528580000|2021-09-13 10:23:00|19349.29|19229.29|19348.25|19228.25|19349.29|19229.29|19348.02|19228.02|10
1631528590000|2021-09-13 10:23:10|19348.64|19228.64|19348.38|19228.38|19348.65|19228.65|19347.55|19227.55|10
1631528600000|2021-09-13 10:23:20|19348.25|19228.25|19348.94|19228.94|19349.63|19229.63|19348.25|19228.25|10
1631528610000|2021-09-13 10:23:30|19348.91|19228.91|19346.92|19226.92|19348.91|19228.91|19346.59|19226.59|9
1631528620000|2021-09-13 10:23:40|19346.76|19226.76|19345.04|19225.04|19346.87|19226.87|19344.86|19224.86|10
1631528630000|2021-09-13 10:23:50|19345.16|19225.16|19344.8|19224.8|19345.76|19225.76|19343.95|19223.95|10
1631528640000|2021-09-13 10:24:00|19345.01|19225.01|19345.61|19225.61|19345.61|19225.61|19344.62|19224.62|10
1631528650000|2021-09-13 10:24:10|19346.25|19226.25|19345.85|19225.85|19346.25|19226.25|19344.73|19224.73|10
1631528660000|2021-09-13 10:24:20|19346.18|19226.18|19346.51|19226.51|19346.76|19226.76|19345.08|19225.08|10
1631528670000|2021-09-13 10:24:30|19346.48|19226.48|19343.8|19223.8|19346.48|19226.48|19343.8|19223.8|10
1631528680000|2021-09-13 10:24:40|19343.43|19223.43|19340.97|19220.97|19343.86|19223.86|19340.55|19220.55|10
1631528690000|2021-09-13 10:24:50|19340.83|19220.83|19339.17|19219.17|19340.83|19220.83|19339.17|19219.17|10
1631528700000|2021-09-13 10:25:00|19338.6|19218.6|19337.16|19217.16|19338.6|19218.6|19336.9|19216.9|10
1631528710000|2021-09-13 10:25:10|19337|19217|19337.8|19217.8|19337.8|19217.8|19335.26|19215.26|9
1631528720000|2021-09-13 10:25:20|19338.43|19218.43|19340.56|19220.56|19340.56|19220.56|19338.4|19218.4|10
1631528730000|2021-09-13 10:25:30|19339.52|19219.52|19345.04|19225.04|19345.04|19225.04|19339.52|19219.52|10
1631528740000|2021-09-13 10:25:40|19345.66|19225.66|19346.3|19226.3|19346.41|19226.41|19345.66|19225.66|7
1631528750000|2021-09-13 10:25:50|19346.37|19226.37|19348.88|19228.88|19349.13|19229.13|19346.17|19226.17|8
1631528760000|2021-09-13 10:26:00|19349.46|19229.46|19349.88|19229.88|19349.88|19229.88|19347.73|19227.73|10
1631528770000|2021-09-13 10:26:10|19350.32|19230.32|19350.7|19230.7|19351.79|19231.79|19350.32|19230.32|9
1631528780000|2021-09-13 10:26:20|19350.37|19230.37|19354.43|19234.43|19354.43|19234.43|19350.37|19230.37|9
1631528790000|2021-09-13 10:26:30|19354.47|19234.47|19359.98|19239.98|19359.98|19239.98|19354.47|19234.47|10
1631528800000|2021-09-13 10:26:40|19363.52|19243.52|19370.29|19250.29|19370.29|19250.29|19363.52|19243.52|10
1631528810000|2021-09-13 10:26:50|19374.94|19254.94|19387.93|19267.93|19387.93|19267.93|19374.94|19254.94|10
1631528820000|2021-09-13 10:27:00|19387.78|19267.78|19384|19264|19387.78|19267.78|19383.35|19263.35|10
1631528830000|2021-09-13 10:27:10|19384.9|19264.9|19386.55|19266.55|19386.55|19266.55|19384.69|19264.69|9
1631528840000|2021-09-13 10:27:20|19386.37|19266.37|19384.19|19264.19|19386.37|19266.37|19384.19|19264.19|9
1631528850000|2021-09-13 10:27:30|19384.13|19264.13|19386.09|19266.09|19386.14|19266.14|19384.13|19264.13|9
1631528860000|2021-09-13 10:27:40|19386.49|19266.49|19388.32|19268.32|19388.45|19268.45|19386.49|19266.49|10
1631528870000|2021-09-13 10:27:50|19388.69|19268.69|19392.68|19272.68|19392.82|19272.82|19388.61|19268.61|10
1631528880000|2021-09-13 10:28:00|19393.85|19273.85|19392.43|19272.43|19393.85|19273.85|19392.05|19272.05|10
1631528890000|2021-09-13 10:28:10|19392.42|19272.42|19394.3|19274.3|19394.3|19274.3|19392.42|19272.42|10
1631528900000|2021-09-13 10:28:20|19394.33|19274.33|19394.22|19274.22|19394.99|19274.99|19394.22|19274.22|8
1631528910000|2021-09-13 10:28:30|19394.68|19274.68|19395.17|19275.17|19395.17|19275.17|19393.73|19273.73|10
1631528920000|2021-09-13 10:28:40|19395.46|19275.46|19393.04|19273.04|19395.95|19275.95|19392.28|19272.28|10
1631528930000|2021-09-13 10:28:50|19392.91|19272.91|19393.46|19273.46|19393.46|19273.46|19391.97|19271.97|10
1631528940000|2021-09-13 10:29:00|19394.01|19274.01|19397.61|19277.61|19397.61|19277.61|19394.01|19274.01|10
1631528950000|2021-09-13 10:29:10|19397.88|19277.88|19402.53|19282.53|19402.53|19282.53|19397.54|19277.54|10
1631528960000|2021-09-13 10:29:20|19404.86|19284.86|19409.53|19289.53|19409.53|19289.53|19404.86|19284.86|10
1631528970000|2021-09-13 10:29:30|19410.04|19290.04|19411.01|19291.01|19411.67|19291.67|19410.04|19290.04|10
1631528980000|2021-09-13 10:29:40|19411.72|19291.72|19413.84|19293.84|19413.88|19293.88|19411.72|19291.72|10
1631528990000|2021-09-13 10:29:50|19414.36|19294.36|19419.69|19299.69|19419.69|19299.69|19414.36|19294.36|10
1631529000000|2021-09-13 10:30:00|19419.53|19299.53|19420.19|19300.19|19420.19|19300.19|19419.08|19299.08|10
1631529010000|2021-09-13 10:30:10|19420.26|19300.26|19418.56|19298.56|19420.29|19300.29|19417.53|19297.53|10
1631529020000|2021-09-13 10:30:20|19418.37|19298.37|19418.99|19298.99|19418.99|19298.99|19417.02|19297.02|10
1631529030000|2021-09-13 10:30:30|19419|19299|19415.27|19295.27|19419|19299|19415.27|19295.27|10
1631529040000|2021-09-13 10:30:40|19414.78|19294.78|19412.01|19292.01|19414.78|19294.78|19410.32|19290.32|10
1631529050000|2021-09-13 10:30:50|19412.22|19292.22|19408.37|19288.37|19412.22|19292.22|19408.37|19288.37|10
1631529060000|2021-09-13 10:31:00|19407.83|19287.83|19405.42|19285.42|19407.83|19287.83|19405.22|19285.22|10
1631529070000|2021-09-13 10:31:10|19405.29|19285.29|19403.32|19283.32|19405.29|19285.29|19403.06|19283.06|10
1631529080000|2021-09-13 10:31:20|19401.91|19281.91|19401.43|19281.43|19402.07|19282.07|19401.33|19281.33|10
1631529090000|2021-09-13 10:31:30|19401.35|19281.35|19399.06|19279.06|19401.35|19281.35|19398.58|19278.58|10
1631529100000|2021-09-13 10:31:40|19399.36|19279.36|19396.66|19276.66|19399.36|19279.36|19396.1|19276.1|10
1631529110000|2021-09-13 10:31:50|19396.4|19276.4|19389.71|19269.71|19396.4|19276.4|19389.56|19269.56|10
1631529120000|2021-09-13 10:32:00|19389.28|19269.28|19383.27|19263.27|19389.28|19269.28|19383.27|19263.27|10
1631529130000|2021-09-13 10:32:10|19383.08|19263.08|19381.42|19261.42|19383.08|19263.08|19381.42|19261.42|10
1631529140000|2021-09-13 10:32:20|19381.62|19261.62|19378.3|19258.3|19381.62|19261.62|19376.2|19256.2|10
1631529150000|2021-09-13 10:32:30|19378.45|19258.45|19375.57|19255.57|19378.45|19258.45|19375.52|19255.52|10
1631529160000|2021-09-13 10:32:40|19375.26|19255.26|19373.23|19253.23|19375.26|19255.26|19372.86|19252.86|10
1631529170000|2021-09-13 10:32:50|19373.64|19253.64|19373.44|19253.44|19374.74|19254.74|19373.44|19253.44|9
1631529180000|2021-09-13 10:33:00|19373.06|19253.06|19370.07|19250.07|19373.06|19253.06|19369.16|19249.16|10
1631529190000|2021-09-13 10:33:10|19370.26|19250.26|19368.24|19248.24|19370.75|19250.75|19368.13|19248.13|10
1631529200000|2021-09-13 10:33:20|19368.23|19248.23|19366.58|19246.58|19368.23|19248.23|19366.32|19246.32|10
1631529210000|2021-09-13 10:33:30|19366.77|19246.77|19365.37|19245.37|19366.77|19246.77|19364.43|19244.43|8
1631529220000|2021-09-13 10:33:40|19366.52|19246.52|19367.66|19247.66|19367.91|19247.91|19366.04|19246.04|9
1631529230000|2021-09-13 10:33:50|19367.4|19247.4|19367.42|19247.42|19367.99|19247.99|19367.04|19247.04|10
1631529240000|2021-09-13 10:34:00|19367.66|19247.66|19367|19247|19367.71|19247.71|19366.63|19246.63|10
1631529250000|2021-09-13 10:34:10|19366.87|19246.87|19364.55|19244.55|19366.87|19246.87|19364.45|19244.45|8
1631529260000|2021-09-13 10:34:20|19363.92|19243.92|19360.78|19240.78|19363.92|19243.92|19360.78|19240.78|10
1631529270000|2021-09-13 10:34:30|19360.64|19240.64|19359.93|19239.93|19360.84|19240.84|19359.93|19239.93|9
1631529280000|2021-09-13 10:34:40|19360.29|19240.29|19362.53|19242.53|19362.53|19242.53|19358.95|19238.95|9
1631529290000|2021-09-13 10:34:50|19362.99|19242.99|19365.15|19245.15|19365.15|19245.15|19362.99|19242.99|8
1631529300000|2021-09-13 10:35:00|19365.66|19245.66|19365.99|19245.99|19366.09|19246.09|19365.36|19245.36|10
1631529310000|2021-09-13 10:35:10|19365.85|19245.85|19365.07|19245.07|19367.01|19247.01|19365.07|19245.07|10
1631529320000|2021-09-13 10:35:20|19365.29|19245.29|19363.27|19243.27|19365.72|19245.72|19363.27|19243.27|10
1631529330000|2021-09-13 10:35:30|19362.84|19242.84|19362.69|19242.69|19363.22|19243.22|19362.27|19242.27|10
1631529340000|2021-09-13 10:35:40|19361.94|19241.94|19360.67|19240.67|19361.94|19241.94|19360.67|19240.67|10
1631529350000|2021-09-13 10:35:50|19360.7|19240.7|19357.24|19237.24|19360.7|19240.7|19357.24|19237.24|10
1631529360000|2021-09-13 10:36:00|19357.05|19237.05|19359.87|19239.87|19360.76|19240.76|19357.05|19237.05|10
1631529370000|2021-09-13 10:36:10|19359.47|19239.47|19353.14|19233.14|19359.56|19239.56|19352.92|19232.92|10
1631529380000|2021-09-13 10:36:20|19352.34|19232.34|19349.59|19229.59|19352.34|19232.34|19349.59|19229.59|10
1631529390000|2021-09-13 10:36:30|19350.25|19230.25|19349.78|19229.78|19350.46|19230.46|19349.17|19229.17|10
1631529400000|2021-09-13 10:36:40|19349.57|19229.57|19348.55|19228.55|19349.57|19229.57|19348.07|19228.07|9
1631529410000|2021-09-13 10:36:50|19348.66|19228.66|19347.16|19227.16|19348.66|19228.66|19347.16|19227.16|9
1631529420000|2021-09-13 10:37:00|19347.26|19227.26|19348.14|19228.14|19348.74|19228.74|19347.03|19227.03|9
1631529430000|2021-09-13 10:37:10|19347.64|19227.64|19350.04|19230.04|19350.17|19230.17|19347.64|19227.64|10
1631529440000|2021-09-13 10:37:20|19350.16|19230.16|19356.05|19236.05|19356.05|19236.05|19350.15|19230.15|9
1631529450000|2021-09-13 10:37:30|19356.39|19236.39|19366.76|19246.76|19366.76|19246.76|19356.39|19236.39|10
1631529460000|2021-09-13 10:37:40|19366.45|19246.45|19370.32|19250.32|19370.35|19250.35|19366.45|19246.45|10
1631529470000|2021-09-13 10:37:50|19370.37|19250.37|19370.52|19250.52|19372.11|19252.11|19370.37|19250.37|8
1631529480000|2021-09-13 10:38:00|19370.1|19250.1|19368.48|19248.48|19370.1|19250.1|19368.48|19248.48|9
1631529490000|2021-09-13 10:38:10|19368.37|19248.37|19367.57|19247.57|19368.37|19248.37|19367.07|19247.07|9
1631529500000|2021-09-13 10:38:20|19365.51|19245.51|19359.35|19239.35|19365.51|19245.51|19359.35|19239.35|10
1631529510000|2021-09-13 10:38:30|19360.81|19240.81|19360.34|19240.34|19361.67|19241.67|19360.31|19240.31|10
1631529520000|2021-09-13 10:38:40|19360.42|19240.42|19360.16|19240.16|19361.24|19241.24|19359.97|19239.97|10
1631529530000|2021-09-13 10:38:50|19359.82|19239.82|19360.38|19240.38|19360.47|19240.47|19358.12|19238.12|10
1631529540000|2021-09-13 10:39:00|19360.37|19240.37|19361.67|19241.67|19362.04|19242.04|19360.37|19240.37|10
1631529550000|2021-09-13 10:39:10|19362.04|19242.04|19362.65|19242.65|19363.65|19243.65|19362.04|19242.04|10
1631529560000|2021-09-13 10:39:20|19362.54|19242.54|19363.59|19243.59|19364.27|19244.27|19362.54|19242.54|10
1631529570000|2021-09-13 10:39:30|19363.61|19243.61|19364.88|19244.88|19364.88|19244.88|19363.17|19243.17|10
1631529580000|2021-09-13 10:39:40|19365.06|19245.06|19370.57|19250.57|19371.38|19251.38|19365.06|19245.06|10
1631529590000|2021-09-13 10:39:50|19371.74|19251.74|19370.36|19250.36|19373.27|19253.27|19370.36|19250.36|10
1631529600000|2021-09-13 10:40:00|19369.75|19249.75|19367.22|19247.22|19370.43|19250.43|19367.22|19247.22|10
1631529610000|2021-09-13 10:40:10|19366.74|19246.74|19363.57|19243.57|19366.74|19246.74|19363.57|19243.57|9
1631529620000|2021-09-13 10:40:20|19363.34|19243.34|19356.33|19236.33|19363.34|19243.34|19356.33|19236.33|10
1631529630000|2021-09-13 10:40:30|19356.06|19236.06|19350.33|19230.33|19356.06|19236.06|19350.29|19230.29|10
1631529640000|2021-09-13 10:40:40|19348.7|19228.7|19345.43|19225.43|19348.96|19228.96|19345.43|19225.43|10
1631529650000|2021-09-13 10:40:50|19345.13|19225.13|19342|19222|19345.13|19225.13|19342|19222|9
1631529660000|2021-09-13 10:41:00|19339.94|19219.94|19337.75|19217.75|19339.94|19219.94|19337.06|19217.06|10
1631529670000|2021-09-13 10:41:10|19337.3|19217.3|19334.94|19214.94|19337.34|19217.34|19334.94|19214.94|10
1631529680000|2021-09-13 10:41:20|19334.78|19214.78|19326.27|19206.27|19334.78|19214.78|19326.27|19206.27|10
1631529690000|2021-09-13 10:41:30|19325.54|19205.54|19322.26|19202.26|19325.54|19205.54|19322.26|19202.26|10
1631529700000|2021-09-13 10:41:40|19322.23|19202.23|19311.66|19191.66|19322.23|19202.23|19311.14|19191.14|10
1631529710000|2021-09-13 10:41:50|19311.12|19191.12|19312.78|19192.78|19313.48|19193.48|19311.12|19191.12|10
1631529720000|2021-09-13 10:42:00|19313.79|19193.79|19316.23|19196.23|19316.23|19196.23|19313.42|19193.42|10
1631529730000|2021-09-13 10:42:10|19316.29|19196.29|19316.84|19196.84|19318.2|19198.2|19316.29|19196.29|10
1631529740000|2021-09-13 10:42:20|19316.48|19196.48|19315.52|19195.52|19316.48|19196.48|19314.63|19194.63|10
1631529750000|2021-09-13 10:42:30|19313.92|19193.92|19312.67|19192.67|19313.92|19193.92|19311.86|19191.86|9
1631529760000|2021-09-13 10:42:40|19312.69|19192.69|19313.03|19193.03|19313.59|19193.59|19312.69|19192.69|10
1631529770000|2021-09-13 10:42:50|19313.23|19193.23|19314.47|19194.47|19315.31|19195.31|19313.23|19193.23|10
1631529780000|2021-09-13 10:43:00|19314.61|19194.61|19316.41|19196.41|19316.8|19196.8|19314.61|19194.61|10
1631529790000|2021-09-13 10:43:10|19316.15|19196.15|19316.52|19196.52|19317.01|19197.01|19316.12|19196.12|9
1631529800000|2021-09-13 10:43:20|19316.78|19196.78|19316.52|19196.52|19317.23|19197.23|19316.29|19196.29|10
1631529810000|2021-09-13 10:43:30|19316.31|19196.31|19316.79|19196.79|19317.97|19197.97|19316.31|19196.31|10
1631529820000|2021-09-13 10:43:40|19316.36|19196.36|19314.22|19194.22|19316.61|19196.61|19314.11|19194.11|10
1631529830000|2021-09-13 10:43:50|19314.07|19194.07|19315.74|19195.74|19315.94|19195.94|19313.92|19193.92|10
1631529840000|2021-09-13 10:44:00|19315.82|19195.82|19316.35|19196.35|19316.35|19196.35|19315.26|19195.26|9
1631529850000|2021-09-13 10:44:10|19316.05|19196.05|19314.34|19194.34|19316.05|19196.05|19314.34|19194.34|8
1631529860000|2021-09-13 10:44:20|19314.13|19194.13|19311.77|19191.77|19314.13|19194.13|19311.55|19191.55|10
1631529870000|2021-09-13 10:44:30|19310.36|19190.36|19310.64|19190.64|19311.26|19191.26|19310.23|19190.23|10
1631529880000|2021-09-13 10:44:40|19311.29|19191.29|19316.26|19196.26|19316.97|19196.97|19311.29|19191.29|10
1631529890000|2021-09-13 10:44:50|19316.17|19196.17|19309.66|19189.66|19316.17|19196.17|19309.66|19189.66|10
1631529900000|2021-09-13 10:45:00|19309.83|19189.83|19310.69|19190.69|19311.51|19191.51|19308.95|19188.95|10
1631529910000|2021-09-13 10:45:10|19312.21|19192.21|19311.96|19191.96|19312.82|19192.82|19311.54|19191.54|10
1631529920000|2021-09-13 10:45:20|19311.8|19191.8|19310.17|19190.17|19312.16|19192.16|19310.17|19190.17|9
1631529930000|2021-09-13 10:45:30|19310.27|19190.27|19307.81|19187.81|19310.27|19190.27|19307.74|19187.74|10
1631529940000|2021-09-13 10:45:40|19309|19189|19306.46|19186.46|19309|19189|19306.02|19186.02|10
1631529950000|2021-09-13 10:45:50|19306.75|19186.75|19304.46|19184.46|19306.75|19186.75|19303.07|19183.07|10
1631529960000|2021-09-13 10:46:00|19304.33|19184.33|19303.57|19183.57|19305.01|19185.01|19303.57|19183.57|10
1631529970000|2021-09-13 10:46:10|19302.47|19182.47|19296.25|19176.25|19302.47|19182.47|19296.25|19176.25|10
1631529980000|2021-09-13 10:46:20|19295.43|19175.43|19287.52|19167.52|19295.43|19175.43|19287.52|19167.52|10
1631529990000|2021-09-13 10:46:30|19286.68|19166.68|19287.47|19167.47|19287.91|19167.91|19286.11|19166.11|10
1631530000000|2021-09-13 10:46:40|19286.74|19166.74|19284.84|19164.84|19286.74|19166.74|19284.38|19164.38|9
1631530010000|2021-09-13 10:46:50|19284.87|19164.87|19286.29|19166.29|19286.41|19166.41|19284.77|19164.77|10
1631530020000|2021-09-13 10:47:00|19286.28|19166.28|19289.03|19169.03|19289.03|19169.03|19286.28|19166.28|10
1631530030000|2021-09-13 10:47:10|19291.25|19171.25|19295.01|19175.01|19295.01|19175.01|19291.17|19171.17|10
1631530040000|2021-09-13 10:47:20|19295.06|19175.06|19298.81|19178.81|19298.81|19178.81|19294.8|19174.8|10
1631530050000|2021-09-13 10:47:30|19298.97|19178.97|19301.35|19181.35|19301.35|19181.35|19298.97|19178.97|10
1631530060000|2021-09-13 10:47:40|19301|19181|19305.04|19185.04|19305.04|19185.04|19301|19181|9
1631530070000|2021-09-13 10:47:50|19305.64|19185.64|19307.79|19187.79|19307.79|19187.79|19305.31|19185.31|9
1631530080000|2021-09-13 10:48:00|19308.39|19188.39|19311.89|19191.89|19311.89|19191.89|19308.39|19188.39|10
1631530090000|2021-09-13 10:48:10|19311.95|19191.95|19312.32|19192.32|19313.86|19193.86|19311.95|19191.95|10
1631530100000|2021-09-13 10:48:20|19312.5|19192.5|19310.38|19190.38|19313.02|19193.02|19310.38|19190.38|9
1631530110000|2021-09-13 10:48:30|19309.99|19189.99|19308.47|19188.47|19309.99|19189.99|19307.95|19187.95|9
1631530120000|2021-09-13 10:48:40|19308.62|19188.62|19305.72|19185.72|19309|19189|19305.72|19185.72|9
1631530130000|2021-09-13 10:48:50|19305.93|19185.93|19303.55|19183.55|19306.13|19186.13|19303.55|19183.55|10
1631530140000|2021-09-13 10:49:00|19303.32|19183.32|19300.41|19180.41|19303.32|19183.32|19300.41|19180.41|10
1631530150000|2021-09-13 10:49:10|19301.05|19181.05|19301.97|19181.97|19302.26|19182.26|19301.05|19181.05|10
1631530160000|2021-09-13 10:49:20|19302.36|19182.36|19299.38|19179.38|19302.57|19182.57|19299.38|19179.38|10
1631530170000|2021-09-13 10:49:30|19299.27|19179.27|19298.36|19178.36|19299.35|19179.35|19298.1|19178.1|9
1631530180000|2021-09-13 10:49:40|19298.1|19178.1|19295.78|19175.78|19298.1|19178.1|19295.78|19175.78|10
1631530190000|2021-09-13 10:49:50|19295.87|19175.87|19299.49|19179.49|19299.64|19179.64|19295.87|19175.87|10
1631530200000|2021-09-13 10:50:00|19299.87|19179.87|19300.77|19180.77|19301.48|19181.48|19299.87|19179.87|8
1631530210000|2021-09-13 10:50:10|19300.51|19180.51|19301.7|19181.7|19301.7|19181.7|19300.38|19180.38|9
1631530220000|2021-09-13 10:50:20|19301.45|19181.45|19301.7|19181.7|19301.72|19181.72|19301.02|19181.02|9
1631530230000|2021-09-13 10:50:30|19302.75|19182.75|19305.84|19185.84|19305.9|19185.9|19302.75|19182.75|10
1631530240000|2021-09-13 10:50:40|19305.89|19185.89|19309.73|19189.73|19309.73|19189.73|19305.89|19185.89|10
1631530250000|2021-09-13 10:50:50|19310.19|19190.19|19310.04|19190.04|19311.58|19191.58|19309.79|19189.79|10
1631530260000|2021-09-13 10:51:00|19309.98|19189.98|19310.58|19190.58|19311.14|19191.14|19309.98|19189.98|10
1631530270000|2021-09-13 10:51:10|19310.67|19190.67|19314.15|19194.15|19314.15|19194.15|19310.67|19190.67|10
1631530280000|2021-09-13 10:51:20|19313.99|19193.99|19314.27|19194.27|19314.27|19194.27|19313.24|19193.24|9
1631530290000|2021-09-13 10:51:30|19313.95|19193.95|19314.06|19194.06|19314.57|19194.57|19313.4|19193.4|10
1631530300000|2021-09-13 10:51:40|19313.92|19193.92|19316.53|19196.53|19316.53|19196.53|19313.92|19193.92|10
1631530310000|2021-09-13 10:51:50|19316.51|19196.51|19323.07|19203.07|19323.07|19203.07|19316.51|19196.51|10
1631530320000|2021-09-13 10:52:00|19323.09|19203.09|19325.56|19205.56|19325.56|19205.56|19323.09|19203.09|10
1631530330000|2021-09-13 10:52:10|19326.65|19206.65|19325.47|19205.47|19326.65|19206.65|19324.97|19204.97|10
1631530340000|2021-09-13 10:52:20|19325.13|19205.13|19325|19205|19325.76|19205.76|19325|19205|10
1631530350000|2021-09-13 10:52:30|19324.85|19204.85|19325.54|19205.54|19325.54|19205.54|19324.65|19204.65|10
1631530360000|2021-09-13 10:52:40|19325.86|19205.86|19327.87|19207.87|19328.15|19208.15|19325.86|19205.86|9
1631530370000|2021-09-13 10:52:50|19327.38|19207.38|19326.99|19206.99|19327.46|19207.46|19326.7|19206.7|9
1631530380000|2021-09-13 10:53:00|19327.44|19207.44|19328.35|19208.35|19328.35|19208.35|19327.44|19207.44|10
1631530390000|2021-09-13 10:53:10|19328.68|19208.68|19330.13|19210.13|19330.46|19210.46|19328.68|19208.68|9
1631530400000|2021-09-13 10:53:20|19330.54|19210.54|19330.87|19210.87|19331.02|19211.02|19330.54|19210.54|10
1631530410000|2021-09-13 10:53:30|19331.2|19211.2|19332.15|19212.15|19332.45|19212.45|19331.2|19211.2|9
1631530420000|2021-09-13 10:53:40|19334.53|19214.53|19337.35|19217.35|19337.35|19217.35|19334.53|19214.53|10
1631530430000|2021-09-13 10:53:50|19338.1|19218.1|19342.2|19222.2|19342.2|19222.2|19338.1|19218.1|10
1631530440000|2021-09-13 10:54:00|19342.78|19222.78|19347.58|19227.58|19347.96|19227.96|19342.78|19222.78|9
1631530450000|2021-09-13 10:54:10|19347.26|19227.26|19345|19225|19347.54|19227.54|19345|19225|9
1631530460000|2021-09-13 10:54:20|19344.87|19224.87|19353.3|19233.3|19353.3|19233.3|19344.87|19224.87|10
1631530470000|2021-09-13 10:54:30|19353.25|19233.25|19354|19234|19354.03|19234.03|19352.59|19232.59|10
1631530480000|2021-09-13 10:54:40|19354.74|19234.74|19358.37|19238.37|19358.37|19238.37|19354.74|19234.74|9
1631530490000|2021-09-13 10:54:50|19358.64|19238.64|19361.57|19241.57|19362.26|19242.26|19358.64|19238.64|10
1631530500000|2021-09-13 10:55:00|19362.1|19242.1|19364.34|19244.34|19364.8|19244.8|19362.1|19242.1|10
1631530510000|2021-09-13 10:55:10|19364.18|19244.18|19360.41|19240.41|19364.18|19244.18|19360.05|19240.05|9
1631530520000|2021-09-13 10:55:20|19360.2|19240.2|19358.89|19238.89|19360.2|19240.2|19357.99|19237.99|10
1631530530000|2021-09-13 10:55:30|19359.14|19239.14|19356.11|19236.11|19359.35|19239.35|19356.11|19236.11|9
1631530540000|2021-09-13 10:55:40|19355.75|19235.75|19350.75|19230.75|19355.75|19235.75|19350.75|19230.75|10
1631530550000|2021-09-13 10:55:50|19350.36|19230.36|19349.35|19229.35|19350.46|19230.46|19349.35|19229.35|10
1631530560000|2021-09-13 10:56:00|19349.14|19229.14|19349.44|19229.44|19349.67|19229.67|19348.87|19228.87|10
1631530570000|2021-09-13 10:56:10|19349.76|19229.76|19348.67|19228.67|19349.85|19229.85|19348.67|19228.67|9
1631530580000|2021-09-13 10:56:20|19348.26|19228.26|19346|19226|19348.26|19228.26|19346|19226|9
1631530590000|2021-09-13 10:56:30|19345.88|19225.88|19344.33|19224.33|19345.95|19225.95|19343.92|19223.92|9
1631530600000|2021-09-13 10:56:40|19343.96|19223.96|19347.51|19227.51|19347.51|19227.51|19343.76|19223.76|10
1631530610000|2021-09-13 10:56:50|19347.84|19227.84|19349|19229|19349.05|19229.05|19347.76|19227.76|9
1631530620000|2021-09-13 10:57:00|19348.82|19228.82|19351.78|19231.78|19351.82|19231.82|19348.82|19228.82|10
1631530630000|2021-09-13 10:57:10|19350.98|19230.98|19355.33|19235.33|19355.33|19235.33|19350.77|19230.77|10
1631530640000|2021-09-13 10:57:20|19356.19|19236.19|19357.43|19237.43|19357.43|19237.43|19356.19|19236.19|9
1631530650000|2021-09-13 10:57:30|19357.65|19237.65|19360.17|19240.17|19360.26|19240.26|19357.54|19237.54|10
1631530660000|2021-09-13 10:57:40|19359.95|19239.95|19361.56|19241.56|19361.75|19241.75|19359.93|19239.93|10
1631530670000|2021-09-13 10:57:50|19361.78|19241.78|19360.96|19240.96|19362.33|19242.33|19360.69|19240.69|10
1631530680000|2021-09-13 10:58:00|19360.97|19240.97|19362.88|19242.88|19363.53|19243.53|19360.97|19240.97|10
1631530690000|2021-09-13 10:58:10|19363.03|19243.03|19365.37|19245.37|19365.37|19245.37|19362.73|19242.73|8
1631530700000|2021-09-13 10:58:20|19365.24|19245.24|19365.6|19245.6|19366.16|19246.16|19365.24|19245.24|10
1631530710000|2021-09-13 10:58:30|19364.86|19244.86|19366.09|19246.09|19367.26|19247.26|19364.61|19244.61|10
1631530720000|2021-09-13 10:58:40|19366.15|19246.15|19364.96|19244.96|19366.15|19246.15|19364.41|19244.41|9
1631530730000|2021-09-13 10:58:50|19364.26|19244.26|19359.69|19239.69|19364.26|19244.26|19359.69|19239.69|9
1631530740000|2021-09-13 10:59:00|19359.03|19239.03|19358.47|19238.47|19359.03|19239.03|19358.17|19238.17|10
1631530750000|2021-09-13 10:59:10|19358.39|19238.39|19361.88|19241.88|19361.88|19241.88|19358.02|19238.02|10
1631530760000|2021-09-13 10:59:20|19362.66|19242.66|19368.09|19248.09|19368.09|19248.09|19362.66|19242.66|10
1631530770000|2021-09-13 10:59:30|19368.84|19248.84|19370.55|19250.55|19370.77|19250.77|19368.84|19248.84|10
1631530780000|2021-09-13 10:59:40|19370.01|19250.01|19369.61|19249.61|19370.07|19250.07|19369.61|19249.61|9
1631530790000|2021-09-13 10:59:50|19370.01|19250.01|19372.29|19252.29|19372.98|19252.98|19369.77|19249.77|10
1631530800000|2021-09-13 11:00:00|19373.48|19253.48|19375.31|19255.31|19375.86|19255.86|19373.01|19253.01|10
1631530810000|2021-09-13 11:00:10|19375.23|19255.23|19370.85|19250.85|19375.23|19255.23|19370.85|19250.85|10
1631530820000|2021-09-13 11:00:20|19370.54|19250.54|19364.02|19244.02|19370.54|19250.54|19364.02|19244.02|10
1631530830000|2021-09-13 11:00:30|19363.36|19243.36|19359.47|19239.47|19363.36|19243.36|19359.47|19239.47|8
1631530840000|2021-09-13 11:00:40|19358.21|19238.21|19352.05|19232.05|19358.22|19238.22|19352.05|19232.05|10
1631530850000|2021-09-13 11:00:50|19352.45|19232.45|19348.55|19228.55|19352.45|19232.45|19348.16|19228.16|9
1631530860000|2021-09-13 11:01:00|19348.29|19228.29|19345.35|19225.35|19348.29|19228.29|19345.35|19225.35|10
1631530870000|2021-09-13 11:01:10|19346.18|19226.18|19350.05|19230.05|19350.09|19230.09|19346.18|19226.18|10
1631530880000|2021-09-13 11:01:20|19350.01|19230.01|19349.81|19229.81|19350.45|19230.45|19349.24|19229.24|10
1631530890000|2021-09-13 11:01:30|19349.71|19229.71|19352.44|19232.44|19352.44|19232.44|19349.47|19229.47|10
1631530900000|2021-09-13 11:01:40|19351.83|19231.83|19351.09|19231.09|19351.83|19231.83|19350.57|19230.57|10
1631530910000|2021-09-13 11:01:50|19351.38|19231.38|19346.82|19226.82|19351.38|19231.38|19346.82|19226.82|10
1631530920000|2021-09-13 11:02:00|19346.64|19226.64|19347.49|19227.49|19347.58|19227.58|19345.19|19225.19|9
1631530930000|2021-09-13 11:02:10|19346.78|19226.78|19345.99|19225.99|19347.05|19227.05|19344.62|19224.62|10
1631530940000|2021-09-13 11:02:20|19346.46|19226.46|19352.16|19232.16|19352.16|19232.16|19346.46|19226.46|10
1631530950000|2021-09-13 11:02:30|19352.27|19232.27|19350.57|19230.57|19352.71|19232.71|19350.57|19230.57|9
1631530960000|2021-09-13 11:02:40|19348.99|19228.99|19342.68|19222.68|19348.99|19228.99|19342.68|19222.68|10
1631530970000|2021-09-13 11:02:50|19343.02|19223.02|19341.07|19221.07|19343.02|19223.02|19341.07|19221.07|10
1631530980000|2021-09-13 11:03:00|19340.78|19220.78|19334.74|19214.74|19340.78|19220.78|19334.74|19214.74|10
1631530990000|2021-09-13 11:03:10|19334.6|19214.6|19328.08|19208.08|19334.6|19214.6|19328.08|19208.08|10
1631531000000|2021-09-13 11:03:20|19326.44|19206.44|19321.8|19201.8|19326.44|19206.44|19321.8|19201.8|10
1631531010000|2021-09-13 11:03:30|19321.77|19201.77|19322.68|19202.68|19322.68|19202.68|19321.63|19201.63|9
1631531020000|2021-09-13 11:03:40|19322.82|19202.82|19324.72|19204.72|19324.72|19204.72|19322.82|19202.82|10
1631531030000|2021-09-13 11:03:50|19323.74|19203.74|19319.28|19199.28|19323.74|19203.74|19319.28|19199.28|10
1631531040000|2021-09-13 11:04:00|19315.49|19195.49|19312.15|19192.15|19315.49|19195.49|19311.89|19191.89|10
1631531050000|2021-09-13 11:04:10|19312.57|19192.57|19312.32|19192.32|19312.98|19192.98|19311.9|19191.9|10
1631531060000|2021-09-13 11:04:20|19312.23|19192.23|19312.7|19192.7|19313.09|19193.09|19312.23|19192.23|10
1631531070000|2021-09-13 11:04:30|19312.68|19192.68|19312.06|19192.06|19313.01|19193.01|19312.06|19192.06|10
1631531080000|2021-09-13 11:04:40|19312.17|19192.17|19314.61|19194.61|19314.61|19194.61|19312.17|19192.17|10
1631531090000|2021-09-13 11:04:50|19314.48|19194.48|19314.5|19194.5|19314.5|19194.5|19312.78|19192.78|10
1631531100000|2021-09-13 11:05:00|19314.97|19194.97|19315.55|19195.55|19315.98|19195.98|19314.13|19194.13|9
1631531110000|2021-09-13 11:05:10|19315.37|19195.37|19317.5|19197.5|19317.5|19197.5|19315.37|19195.37|9
1631531120000|2021-09-13 11:05:20|19317.92|19197.92|19319.03|19199.03|19319.03|19199.03|19317.92|19197.92|7
1631531130000|2021-09-13 11:05:30|19318.82|19198.82|19317.55|19197.55|19318.82|19198.82|19317.55|19197.55|8
1631531140000|2021-09-13 11:05:40|19317.54|19197.54|19318.61|19198.61|19318.61|19198.61|19317.5|19197.5|7
1631531150000|2021-09-13 11:05:50|19318.82|19198.82|19321.96|19201.96|19322.36|19202.36|19318.82|19198.82|10
1631531160000|2021-09-13 11:06:00|19321.92|19201.92|19328.65|19208.65|19328.65|19208.65|19321.92|19201.92|10
1631531170000|2021-09-13 11:06:10|19328.77|19208.77|19332.34|19212.34|19332.38|19212.38|19328.77|19208.77|9
1631531180000|2021-09-13 11:06:20|19333.48|19213.48|19335.27|19215.27|19335.27|19215.27|19333.48|19213.48|10
1631531190000|2021-09-13 11:06:30|19335.19|19215.19|19339.68|19219.68|19339.98|19219.98|19334.55|19214.55|10
1631531200000|2021-09-13 11:06:40|19340.22|19220.22|19343.71|19223.71|19343.71|19223.71|19340.22|19220.22|10
1631531210000|2021-09-13 11:06:50|19343.85|19223.85|19343.79|19223.79|19345.02|19225.02|19343.15|19223.15|10
1631531220000|2021-09-13 11:07:00|19343.76|19223.76|19339.74|19219.74|19343.76|19223.76|19339.74|19219.74|9
1631531230000|2021-09-13 11:07:10|19338.67|19218.67|19336.59|19216.59|19338.69|19218.69|19336.43|19216.43|10
1631531240000|2021-09-13 11:07:20|19336.04|19216.04|19337.25|19217.25|19337.25|19217.25|19335.85|19215.85|9
1631531250000|2021-09-13 11:07:30|19337.42|19217.42|19340.36|19220.36|19340.37|19220.37|19337.1|19217.1|9
1631531260000|2021-09-13 11:07:40|19340.48|19220.48|19340.49|19220.49|19340.66|19220.66|19339.86|19219.86|10
1631531270000|2021-09-13 11:07:50|19340.29|19220.29|19338.89|19218.89|19340.36|19220.36|19338.76|19218.76|10
1631531280000|2021-09-13 11:08:00|19338.98|19218.98|19338.25|19218.25|19338.98|19218.98|19338.09|19218.09|8
1631531290000|2021-09-13 11:08:10|19338.11|19218.11|19333.97|19213.97|19338.36|19218.36|19333.97|19213.97|10
1631531300000|2021-09-13 11:08:20|19333.7|19213.7|19329.85|19209.85|19333.7|19213.7|19329.85|19209.85|10
1631531310000|2021-09-13 11:08:30|19329.69|19209.69|19328.59|19208.59|19330.04|19210.04|19328.59|19208.59|9
1631531320000|2021-09-13 11:08:40|19328.95|19208.95|19326.17|19206.17|19328.95|19208.95|19326.17|19206.17|10
1631531330000|2021-09-13 11:08:50|19325.98|19205.98|19321.82|19201.82|19325.98|19205.98|19321.82|19201.82|9
1631531340000|2021-09-13 11:09:00|19321.59|19201.59|19319.68|19199.68|19321.59|19201.59|19319.68|19199.68|10
1631531350000|2021-09-13 11:09:10|19318.83|19198.83|19317.23|19197.23|19318.83|19198.83|19316.7|19196.7|10
1631531360000|2021-09-13 11:09:20|19318.04|19198.04|19318.33|19198.33|19318.77|19198.77|19317.62|19197.62|10
1631531370000|2021-09-13 11:09:30|19318.23|19198.23|19317.76|19197.76|19318.62|19198.62|19317.76|19197.76|10
1631531380000|2021-09-13 11:09:40|19318.43|19198.43|19319.57|19199.57|19319.66|19199.66|19318.43|19198.43|9
1631531390000|2021-09-13 11:09:50|19318.78|19198.78|19318.92|19198.92|19318.92|19198.92|19317.53|19197.53|9
1631531400000|2021-09-13 11:10:00|19318.91|19198.91|19321|19201|19321|19201|19318.91|19198.91|10
1631531410000|2021-09-13 11:10:10|19321.21|19201.21|19316.83|19196.83|19321.21|19201.21|19316.83|19196.83|10
1631531420000|2021-09-13 11:10:20|19315.47|19195.47|19310.97|19190.97|19315.47|19195.47|19310.87|19190.87|10
1631531430000|2021-09-13 11:10:30|19310.15|19190.15|19303.91|19183.91|19310.35|19190.35|19303.91|19183.91|10
1631531440000|2021-09-13 11:10:40|19303.87|19183.87|19294.59|19174.59|19304.52|19184.52|19294.59|19174.59|10
1631531450000|2021-09-13 11:10:50|19293.91|19173.91|19280.55|19160.55|19293.91|19173.91|19280.55|19160.55|10
1631531460000|2021-09-13 11:11:00|19279.25|19159.25|19270.16|19150.16|19279.25|19159.25|19270.09|19150.09|10
1631531470000|2021-09-13 11:11:10|19269.66|19149.66|19265.65|19145.65|19269.66|19149.66|19265.65|19145.65|10
1631531480000|2021-09-13 11:11:20|19267.43|19147.43|19263.87|19143.87|19267.43|19147.43|19263.23|19143.23|10
1631531490000|2021-09-13 11:11:30|19264.33|19144.33|19261.76|19141.76|19264.33|19144.33|19261.66|19141.66|10
1631531500000|2021-09-13 11:11:40|19262.59|19142.59|19261.44|19141.44|19263.19|19143.19|19261.23|19141.23|10
1631531510000|2021-09-13 11:11:50|19261.39|19141.39|19262.19|19142.19|19262.52|19142.52|19260.99|19140.99|10
1631531520000|2021-09-13 11:12:00|19261.94|19141.94|19257.47|19137.47|19261.95|19141.95|19257.47|19137.47|9
1631531530000|2021-09-13 11:12:10|19257.32|19137.32|19222.49|19102.49|19257.32|19137.32|19222.32|19102.32|10
1631531540000|2021-09-13 11:12:20|19223.85|19103.85|19216|19096|19223.85|19103.85|19216|19096|10
1631531550000|2021-09-13 11:12:30|19216.56|19096.56|19212.35|19092.35|19216.56|19096.56|19212.35|19092.35|10
1631531560000|2021-09-13 11:12:40|19211.87|19091.87|19205.04|19085.04|19211.87|19091.87|19205.04|19085.04|10
1631531570000|2021-09-13 11:12:50|19206.46|19086.46|19205.87|19085.87|19209.68|19089.68|19205.87|19085.87|10
1631531580000|2021-09-13 11:13:00|19204.95|19084.95|19194.99|19074.99|19204.95|19084.95|19194.99|19074.99|10
1631531590000|2021-09-13 11:13:10|19194.88|19074.88|19195.19|19075.19|19195.19|19075.19|19193.43|19073.43|9
1631531600000|2021-09-13 11:13:20|19195.11|19075.11|19196|19076|19196.09|19076.09|19195.01|19075.01|10
1631531610000|2021-09-13 11:13:30|19196.78|19076.78|19196.49|19076.49|19196.78|19076.78|19195.06|19075.06|10
1631531620000|2021-09-13 11:13:40|19196.72|19076.72|19199.83|19079.83|19200.53|19080.53|19196.72|19076.72|10
1631531630000|2021-09-13 11:13:50|19200.21|19080.21|19201.57|19081.57|19204.09|19084.09|19200.21|19080.21|10
1631531640000|2021-09-13 11:14:00|19201.55|19081.55|19188.66|19068.66|19201.55|19081.55|19188.66|19068.66|10
1631531650000|2021-09-13 11:14:10|19188.25|19068.25|19145.8|19025.8|19188.25|19068.25|19145.8|19025.8|10
1631531660000|2021-09-13 11:14:20|19144.51|19024.51|19132.06|19012.06|19145.73|19025.73|19124.41|19004.41|10
1631531670000|2021-09-13 11:14:30|19133.95|19013.95|19138.07|19018.07|19138.29|19018.29|19133.95|19013.95|10
1631531680000|2021-09-13 11:14:40|19137.23|19017.23|19137.41|19017.41|19138.99|19018.99|19134.61|19014.61|9
1631531690000|2021-09-13 11:14:50|19138.23|19018.23|19131.2|19011.2|19138.23|19018.23|19131.2|19011.2|10
1631531700000|2021-09-13 11:15:00|19129.76|19009.76|19122.84|19002.84|19130.82|19010.82|19122.84|19002.84|10
1631531710000|2021-09-13 11:15:10|19122.32|19002.32|19106.45|18986.45|19123.2|19003.2|19106.45|18986.45|10
1631531720000|2021-09-13 11:15:20|19108.24|18988.24|19115.31|18995.31|19115.31|18995.31|19108.24|18988.24|10
1631531730000|2021-09-13 11:15:30|19115.24|18995.24|19120.03|19000.03|19120.03|19000.03|19115.24|18995.24|10
1631531740000|2021-09-13 11:15:40|19121.89|19001.89|19137.39|19017.39|19137.39|19017.39|19121.89|19001.89|10
1631531750000|2021-09-13 11:15:50|19138.11|19018.11|19148.22|19028.22|19148.22|19028.22|19138.11|19018.11|10
1631531760000|2021-09-13 11:16:00|19147.71|19027.71|19160.85|19040.85|19160.85|19040.85|19147.71|19027.71|10
1631531770000|2021-09-13 11:16:10|19160.48|19040.48|19162.82|19042.82|19164.98|19044.98|19160.48|19040.48|8
1631531780000|2021-09-13 11:16:20|19167.5|19047.5|19166.5|19046.5|19168.86|19048.86|19164.64|19044.64|10
1631531790000|2021-09-13 11:16:30|19166.42|19046.42|19165.62|19045.62|19166.42|19046.42|19164.6|19044.6|10
1631531800000|2021-09-13 11:16:40|19164.75|19044.75|19164.23|19044.23|19165.57|19045.57|19164.14|19044.14|10
1631531810000|2021-09-13 11:16:50|19164.62|19044.62|19163.02|19043.02|19164.62|19044.62|19162.15|19042.15|10
1631531820000|2021-09-13 11:17:00|19163.71|19043.71|19176.54|19056.54|19176.54|19056.54|19163.71|19043.71|10
1631531830000|2021-09-13 11:17:10|19177.01|19057.01|19178.56|19058.56|19178.56|19058.56|19177.01|19057.01|10
1631531840000|2021-09-13 11:17:20|19179.68|19059.68|19188.8|19068.8|19188.8|19068.8|19179.68|19059.68|10
1631531850000|2021-09-13 11:17:30|19190.57|19070.57|19191.93|19071.93|19191.93|19071.93|19190.57|19070.57|10
1631531860000|2021-09-13 11:17:40|19192.08|19072.08|19196.45|19076.45|19196.45|19076.45|19192.08|19072.08|9
1631531870000|2021-09-13 11:17:50|19196.97|19076.97|19195.69|19075.69|19197.14|19077.14|19195.15|19075.15|10
1631531880000|2021-09-13 11:18:00|19196.71|19076.71|19201.11|19081.11|19201.11|19081.11|19196.5|19076.5|10
1631531890000|2021-09-13 11:18:10|19201.09|19081.09|19208.19|19088.19|19208.19|19088.19|19201.09|19081.09|10
1631531900000|2021-09-13 11:18:20|19208.7|19088.7|19213.21|19093.21|19213.4|19093.4|19208.7|19088.7|10
1631531910000|2021-09-13 11:18:30|19213.45|19093.45|19220.46|19100.46|19220.46|19100.46|19213.45|19093.45|10
1631531920000|2021-09-13 11:18:40|19220.47|19100.47|19226.96|19106.96|19226.96|19106.96|19220.38|19100.38|10
1631531930000|2021-09-13 11:18:50|19227.18|19107.18|19248.36|19128.36|19248.36|19128.36|19227.18|19107.18|10
1631531940000|2021-09-13 11:19:00|19248.89|19128.89|19282.15|19162.15|19282.15|19162.15|19248.89|19128.89|10
1631531950000|2021-09-13 11:19:10|19284.13|19164.13|19307.05|19187.05|19307.17|19187.17|19284.13|19164.13|10
1631531960000|2021-09-13 11:19:20|19307.32|19187.32|19331.55|19211.55|19331.55|19211.55|19307.32|19187.32|10
1631531970000|2021-09-13 11:19:30|19332.18|19212.18|19341.11|19221.11|19341.11|19221.11|19332.18|19212.18|10
1631531980000|2021-09-13 11:19:40|19340.13|19220.13|19356.46|19236.46|19356.46|19236.46|19337.33|19217.33|10
1631531990000|2021-09-13 11:19:50|19356.97|19236.97|19387.89|19267.89|19387.89|19267.89|19356.97|19236.97|10
1631532000000|2021-09-13 11:20:00|19389.1|19269.1|19403.01|19283.01|19403.04|19283.04|19389.1|19269.1|10
1631532010000|2021-09-13 11:20:10|19405.88|19285.88|19411.29|19291.29|19413.24|19293.24|19405.62|19285.62|10
1631532020000|2021-09-13 11:20:20|19410.87|19290.87|19409.73|19289.73|19411.75|19291.75|19408.17|19288.17|10
1631532030000|2021-09-13 11:20:30|19410.9|19290.9|19403.38|19283.38|19411.13|19291.13|19403.38|19283.38|10
1631532040000|2021-09-13 11:20:40|19403.16|19283.16|19430.46|19310.46|19430.46|19310.46|19403.16|19283.16|10
1631532050000|2021-09-13 11:20:50|19431.33|19311.33|19457.69|19337.69|19457.69|19337.69|19431.33|19311.33|10
1631532060000|2021-09-13 11:21:00|19458.27|19338.27|19462.33|19342.33|19464.78|19344.78|19458.27|19338.27|10
1631532070000|2021-09-13 11:21:10|19462.15|19342.15|19457.67|19337.67|19462.15|19342.15|19457.67|19337.67|10
1631532080000|2021-09-13 11:21:20|19457.07|19337.07|19454.53|19334.53|19457.07|19337.07|19454.44|19334.44|10
1631532090000|2021-09-13 11:21:30|19450.55|19330.55|19439.9|19319.9|19450.55|19330.55|19439.9|19319.9|10
1631532100000|2021-09-13 11:21:40|19440.9|19320.9|19434.58|19314.58|19440.9|19320.9|19434.49|19314.49|10
1631532110000|2021-09-13 11:21:50|19434.6|19314.6|19434.9|19314.9|19434.9|19314.9|19429.24|19309.24|10
1631532120000|2021-09-13 11:22:00|19436.24|19316.24|19439.07|19319.07|19439.07|19319.07|19436.24|19316.24|10
1631532130000|2021-09-13 11:22:10|19440.28|19320.28|19441.02|19321.02|19443.06|19323.06|19440.28|19320.28|10
1631532140000|2021-09-13 11:22:20|19438.71|19318.71|19436.1|19316.1|19438.71|19318.71|19434.28|19314.28|10
1631532150000|2021-09-13 11:22:30|19435.52|19315.52|19429.91|19309.91|19435.52|19315.52|19429.91|19309.91|10
1631532160000|2021-09-13 11:22:40|19428.51|19308.51|19415.65|19295.65|19428.51|19308.51|19415.65|19295.65|10
1631532170000|2021-09-13 11:22:50|19416.03|19296.03|19417.98|19297.98|19419.52|19299.52|19416.03|19296.03|10
1631532180000|2021-09-13 11:23:00|19417.11|19297.11|19416.5|19296.5|19417.11|19297.11|19415.77|19295.77|10
1631532190000|2021-09-13 11:23:10|19417.02|19297.02|19409.48|19289.48|19417.02|19297.02|19409.48|19289.48|10
1631532200000|2021-09-13 11:23:20|19409.04|19289.04|19405|19285|19409.04|19289.04|19405|19285|10
1631532210000|2021-09-13 11:23:30|19404.59|19284.59|19404.05|19284.05|19404.59|19284.59|19401.99|19281.99|10
1631532220000|2021-09-13 11:23:40|19404.27|19284.27|19408.25|19288.25|19408.25|19288.25|19403.89|19283.89|10
1631532230000|2021-09-13 11:23:50|19408.51|19288.51|19410.89|19290.89|19410.89|19290.89|19408.46|19288.46|10
1631532240000|2021-09-13 11:24:00|19411.36|19291.36|19416.08|19296.08|19416.08|19296.08|19411.2|19291.2|10
1631532250000|2021-09-13 11:24:10|19416.46|19296.46|19410.9|19290.9|19416.75|19296.75|19410.9|19290.9|10
1631532260000|2021-09-13 11:24:20|19411.03|19291.03|19410.73|19290.73|19411.18|19291.18|19408.89|19288.89|10
1631532270000|2021-09-13 11:24:30|19411.14|19291.14|19406.01|19286.01|19412.03|19292.03|19405.83|19285.83|10
1631532280000|2021-09-13 11:24:40|19405.43|19285.43|19404.58|19284.58|19405.43|19285.43|19404.12|19284.12|10
1631532290000|2021-09-13 11:24:50|19404.99|19284.99|19403.67|19283.67|19404.99|19284.99|19403.38|19283.38|10
1631532300000|2021-09-13 11:25:00|19403.6|19283.6|19409.34|19289.34|19409.88|19289.88|19403.34|19283.34|10
1631532310000|2021-09-13 11:25:10|19409.04|19289.04|19409.64|19289.64|19409.64|19289.64|19408.84|19288.84|10
1631532320000|2021-09-13 11:25:20|19408.78|19288.78|19407.21|19287.21|19408.78|19288.78|19406.89|19286.89|10
1631532330000|2021-09-13 11:25:30|19407.27|19287.27|19399.96|19279.96|19407.27|19287.27|19399.96|19279.96|10
1631532340000|2021-09-13 11:25:40|19399.9|19279.9|19395.37|19275.37|19400.57|19280.57|19395.37|19275.37|10
1631532350000|2021-09-13 11:25:50|19394.21|19274.21|19383.09|19263.09|19394.21|19274.21|19383.09|19263.09|10
1631532360000|2021-09-13 11:26:00|19383.14|19263.14|19374.02|19254.02|19383.14|19263.14|19372.31|19252.31|10
1631532370000|2021-09-13 11:26:10|19374.38|19254.38|19372.63|19252.63|19374.38|19254.38|19372.2|19252.2|10
1631532380000|2021-09-13 11:26:20|19372.2|19252.2|19372.37|19252.37|19372.37|19252.37|19371.05|19251.05|10
1631532390000|2021-09-13 11:26:30|19372.2|19252.2|19376.48|19256.48|19376.51|19256.51|19372.09|19252.09|10
1631532400000|2021-09-13 11:26:40|19377.99|19257.99|19375.45|19255.45|19379.19|19259.19|19375.45|19255.45|10
1631532410000|2021-09-13 11:26:50|19373.53|19253.53|19371.92|19251.92|19373.61|19253.61|19371.92|19251.92|9
1631532420000|2021-09-13 11:27:00|19369.58|19249.58|19355.82|19235.82|19369.58|19249.58|19355.82|19235.82|10
1631532430000|2021-09-13 11:27:10|19354.84|19234.84|19345.49|19225.49|19354.84|19234.84|19345.49|19225.49|10
1631532440000|2021-09-13 11:27:20|19343.43|19223.43|19343.05|19223.05|19343.43|19223.43|19341.04|19221.04|10
1631532450000|2021-09-13 11:27:30|19340.87|19220.87|19339.61|19219.61|19342.37|19222.37|19339.61|19219.61|10
1631532460000|2021-09-13 11:27:40|19340.38|19220.38|19343.92|19223.92|19344.64|19224.64|19340.38|19220.38|10
1631532470000|2021-09-13 11:27:50|19344.33|19224.33|19339.63|19219.63|19344.63|19224.63|19339.63|19219.63|10
1631532480000|2021-09-13 11:28:00|19339.26|19219.26|19343.28|19223.28|19343.28|19223.28|19339.26|19219.26|10
1631532490000|2021-09-13 11:28:10|19344.04|19224.04|19348.87|19228.87|19348.87|19228.87|19344.04|19224.04|10
1631532500000|2021-09-13 11:28:20|19349.39|19229.39|19351.69|19231.69|19351.89|19231.89|19349.16|19229.16|10
1631532510000|2021-09-13 11:28:30|19351.78|19231.78|19358.52|19238.52|19358.52|19238.52|19351.78|19231.78|10
1631532520000|2021-09-13 11:28:40|19359.73|19239.73|19364.74|19244.74|19364.74|19244.74|19359.58|19239.58|10
1631532530000|2021-09-13 11:28:50|19364.73|19244.73|19369.33|19249.33|19369.33|19249.33|19364.73|19244.73|10
1631532540000|2021-09-13 11:29:00|19368.51|19248.51|19366.78|19246.78|19368.51|19248.51|19366.78|19246.78|9
1631532550000|2021-09-13 11:29:10|19367.44|19247.44|19370.67|19250.67|19370.67|19250.67|19367.12|19247.12|10
1631532560000|2021-09-13 11:29:20|19371.02|19251.02|19369.28|19249.28|19372.36|19252.36|19369.28|19249.28|9
1631532570000|2021-09-13 11:29:30|19368.06|19248.06|19361.54|19241.54|19368.06|19248.06|19361.54|19241.54|10
1631532580000|2021-09-13 11:29:40|19361.3|19241.3|19364.01|19244.01|19364.01|19244.01|19361.18|19241.18|9
1631532590000|2021-09-13 11:29:50|19364.05|19244.05|19358.43|19238.43|19364.05|19244.05|19358.43|19238.43|10
1631532600000|2021-09-13 11:30:00|19354.47|19234.47|19356.92|19236.92|19356.92|19236.92|19353.36|19233.36|10
1631532610000|2021-09-13 11:30:10|19357.12|19237.12|19362.19|19242.19|19362.19|19242.19|19357.12|19237.12|10
1631532620000|2021-09-13 11:30:20|19363.18|19243.18|19383.15|19263.15|19383.15|19263.15|19363.18|19243.18|10
1631532630000|2021-09-13 11:30:30|19383.07|19263.07|19385.12|19265.12|19385.7|19265.7|19383.07|19263.07|10
1631532640000|2021-09-13 11:30:40|19385.19|19265.19|19386.5|19266.5|19386.98|19266.98|19385.19|19265.19|10
1631532650000|2021-09-13 11:30:50|19386.81|19266.81|19386.97|19266.97|19387.44|19267.44|19386.58|19266.58|10
1631532660000|2021-09-13 11:31:00|19385.45|19265.45|19390.17|19270.17|19390.17|19270.17|19384.76|19264.76|10
1631532670000|2021-09-13 11:31:10|19390.06|19270.06|19393.44|19273.44|19393.63|19273.63|19389.84|19269.84|10
1631532680000|2021-09-13 11:31:20|19393.71|19273.71|19395.19|19275.19|19395.19|19275.19|19391.59|19271.59|10
1631532690000|2021-09-13 11:31:30|19395.31|19275.31|19399.98|19279.98|19399.98|19279.98|19395.1|19275.1|10
1631532700000|2021-09-13 11:31:40|19406.8|19286.8|19426.03|19306.03|19426.03|19306.03|19406.8|19286.8|10
1631532710000|2021-09-13 11:31:50|19426.67|19306.67|19432.59|19312.59|19435.79|19315.79|19426.67|19306.67|9
1631532720000|2021-09-13 11:32:00|19431.09|19311.09|19437.8|19317.8|19438.73|19318.73|19431.09|19311.09|10
1631532730000|2021-09-13 11:32:10|19438.12|19318.12|19443.85|19323.85|19443.85|19323.85|19437.93|19317.93|10
1631532740000|2021-09-13 11:32:20|19443.93|19323.93|19445.43|19325.43|19445.43|19325.43|19442.88|19322.88|10
1631532750000|2021-09-13 11:32:30|19446.03|19326.03|19467.46|19347.46|19467.46|19347.46|19446.03|19326.03|10
1631532760000|2021-09-13 11:32:40|19466.95|19346.95|19473.08|19353.08|19473.08|19353.08|19466.73|19346.73|10
1631532770000|2021-09-13 11:32:50|19472.41|19352.41|19473.2|19353.2|19473.43|19353.43|19471.47|19351.47|10
1631532780000|2021-09-13 11:33:00|19473.45|19353.45|19470.31|19350.31|19474.88|19354.88|19470.22|19350.22|10
1631532790000|2021-09-13 11:33:10|19470.41|19350.41|19465.13|19345.13|19470.49|19350.49|19465.13|19345.13|10
1631532800000|2021-09-13 11:33:20|19464.96|19344.96|19462.78|19342.78|19464.96|19344.96|19461.95|19341.95|10
1631532810000|2021-09-13 11:33:30|19462.36|19342.36|19467.58|19347.58|19467.95|19347.95|19461.87|19341.87|10
1631532820000|2021-09-13 11:33:40|19467.22|19347.22|19467.33|19347.33|19469.64|19349.64|19467|19347|10
1631532830000|2021-09-13 11:33:50|19467.45|19347.45|19468.43|19348.43|19468.6|19348.6|19466.14|19346.14|10
1631532840000|2021-09-13 11:34:00|19468.72|19348.72|19466.25|19346.25|19468.9|19348.9|19466.25|19346.25|10
1631532850000|2021-09-13 11:34:10|19466.34|19346.34|19466.31|19346.31|19466.43|19346.43|19465.8|19345.8|10
1631532860000|2021-09-13 11:34:20|19466.62|19346.62|19465.85|19345.85|19466.62|19346.62|19465.24|19345.24|9
1631532870000|2021-09-13 11:34:30|19466.15|19346.15|19468.06|19348.06|19468.06|19348.06|19466.13|19346.13|9
1631532880000|2021-09-13 11:34:40|19467.99|19347.99|19466.95|19346.95|19469.69|19349.69|19466.95|19346.95|10
1631532890000|2021-09-13 11:34:50|19466.55|19346.55|19461.18|19341.18|19466.55|19346.55|19461.18|19341.18|10
1631532900000|2021-09-13 11:35:00|19460.52|19340.52|19455.07|19335.07|19460.52|19340.52|19454.52|19334.52|10
1631532910000|2021-09-13 11:35:10|19453.66|19333.66|19455.87|19335.87|19455.87|19335.87|19449.42|19329.42|10
1631532920000|2021-09-13 11:35:20|19456.69|19336.69|19460.83|19340.83|19461.49|19341.49|19456.69|19336.69|10
1631532930000|2021-09-13 11:35:30|19460.59|19340.59|19460.67|19340.67|19462.6|19342.6|19460.31|19340.31|9
1631532940000|2021-09-13 11:35:40|19460.8|19340.8|19458.35|19338.35|19460.8|19340.8|19457.17|19337.17|10
1631532950000|2021-09-13 11:35:50|19458.61|19338.61|19457.04|19337.04|19458.61|19338.61|19456.96|19336.96|10
1631532960000|2021-09-13 11:36:00|19456.84|19336.84|19458.03|19338.03|19458.34|19338.34|19456.84|19336.84|10
1631532970000|2021-09-13 11:36:10|19459|19339|19459.23|19339.23|19460.77|19340.77|19458.81|19338.81|10
1631532980000|2021-09-13 11:36:20|19459.1|19339.1|19457.34|19337.34|19459.4|19339.4|19456.93|19336.93|10
1631532990000|2021-09-13 11:36:30|19457.86|19337.86|19456.08|19336.08|19458.04|19338.04|19455.44|19335.44|10
1631533000000|2021-09-13 11:36:40|19455.2|19335.2|19452.31|19332.31|19455.2|19335.2|19452.31|19332.31|10
1631533010000|2021-09-13 11:36:50|19452.19|19332.19|19449|19329|19452.19|19332.19|19449|19329|10
1631533020000|2021-09-13 11:37:00|19448.77|19328.77|19442.89|19322.89|19448.77|19328.77|19442.89|19322.89|10
1631533030000|2021-09-13 11:37:10|19442.64|19322.64|19442.24|19322.24|19443.03|19323.03|19442.24|19322.24|9
1631533040000|2021-09-13 11:37:20|19442.21|19322.21|19441.46|19321.46|19442.21|19322.21|19439.61|19319.61|10
1631533050000|2021-09-13 11:37:30|19441.11|19321.11|19437.95|19317.95|19441.11|19321.11|19437.95|19317.95|10
1631533060000|2021-09-13 11:37:40|19437.72|19317.72|19436.19|19316.19|19438.38|19318.38|19436.19|19316.19|9
1631533070000|2021-09-13 11:37:50|19435.65|19315.65|19430.5|19310.5|19435.65|19315.65|19430.41|19310.41|10
1631533080000|2021-09-13 11:38:00|19430.14|19310.14|19428.05|19308.05|19430.62|19310.62|19428.05|19308.05|10
1631533090000|2021-09-13 11:38:10|19426.7|19306.7|19422.53|19302.53|19426.7|19306.7|19421.83|19301.83|10
1631533100000|2021-09-13 11:38:20|19421.8|19301.8|19420.71|19300.71|19421.8|19301.8|19420.71|19300.71|10
1631533110000|2021-09-13 11:38:30|19420.53|19300.53|19420.08|19300.08|19420.53|19300.53|19419.64|19299.64|9
1631533120000|2021-09-13 11:38:40|19420.24|19300.24|19427.72|19307.72|19427.72|19307.72|19420.24|19300.24|10
1631533130000|2021-09-13 11:38:50|19427.64|19307.64|19429.35|19309.35|19430.34|19310.34|19427.64|19307.64|9
1631533140000|2021-09-13 11:39:00|19429.28|19309.28|19429.43|19309.43|19429.94|19309.94|19429.18|19309.18|10
1631533150000|2021-09-13 11:39:10|19429.24|19309.24|19430.86|19310.86|19431.44|19311.44|19429.24|19309.24|8
1631533160000|2021-09-13 11:39:20|19430.53|19310.53|19430.23|19310.23|19430.9|19310.9|19430.23|19310.23|10
1631533170000|2021-09-13 11:39:30|19430.41|19310.41|19430.23|19310.23|19431.15|19311.15|19429.47|19309.47|10
1631533180000|2021-09-13 11:39:40|19429.72|19309.72|19427.36|19307.36|19429.72|19309.72|19427.36|19307.36|10
1631533190000|2021-09-13 11:39:50|19427.39|19307.39|19427.65|19307.65|19429.06|19309.06|19427|19307|10
1631533200000|2021-09-13 11:40:00|19425.8|19305.8|19425.37|19305.37|19425.8|19305.8|19424.79|19304.79|10
1631533210000|2021-09-13 11:40:10|19425.74|19305.74|19424.99|19304.99|19426.04|19306.04|19424.99|19304.99|10
1631533220000|2021-09-13 11:40:20|19424.92|19304.92|19420.38|19300.38|19424.92|19304.92|19420.38|19300.38|10
1631533230000|2021-09-13 11:40:30|19419.01|19299.01|19412.66|19292.66|19419.01|19299.01|19412.66|19292.66|10
1631533240000|2021-09-13 11:40:40|19412.28|19292.28|19409.81|19289.81|19412.36|19292.36|19409.77|19289.77|10
1631533250000|2021-09-13 11:40:50|19409.91|19289.91|19409.03|19289.03|19409.91|19289.91|19408.87|19288.87|10
1631533260000|2021-09-13 11:41:00|19408.94|19288.94|19405.54|19285.54|19409.06|19289.06|19405.54|19285.54|10
1631533270000|2021-09-13 11:41:10|19405.77|19285.77|19401.97|19281.97|19405.77|19285.77|19401.97|19281.97|10
1631533280000|2021-09-13 11:41:20|19400.22|19280.22|19394.53|19274.53|19400.22|19280.22|19394.53|19274.53|10
1631533290000|2021-09-13 11:41:30|19393.3|19273.3|19390.01|19270.01|19393.59|19273.59|19390.01|19270.01|10
1631533300000|2021-09-13 11:41:40|19388.48|19268.48|19383.72|19263.72|19388.48|19268.48|19383.54|19263.54|10
1631533310000|2021-09-13 11:41:50|19383.53|19263.53|19382.88|19262.88|19383.81|19263.81|19382.71|19262.71|10
1631533320000|2021-09-13 11:42:00|19382.42|19262.42|19383.8|19263.8|19383.89|19263.89|19381.82|19261.82|9
1631533330000|2021-09-13 11:42:10|19383.7|19263.7|19386.92|19266.92|19386.92|19266.92|19383.07|19263.07|10
1631533340000|2021-09-13 11:42:20|19387.04|19267.04|19387.03|19267.03|19387.09|19267.09|19386.23|19266.23|10
1631533350000|2021-09-13 11:42:30|19386.4|19266.4|19386.7|19266.7|19386.89|19266.89|19385.39|19265.39|9
1631533360000|2021-09-13 11:42:40|19387.16|19267.16|19387.53|19267.53|19389.18|19269.18|19387.04|19267.04|10
1631533370000|2021-09-13 11:42:50|19387.61|19267.61|19389.71|19269.71|19389.87|19269.87|19387.61|19267.61|10
1631533380000|2021-09-13 11:43:00|19389.78|19269.78|19393.47|19273.47|19393.47|19273.47|19389.78|19269.78|10
1631533390000|2021-09-13 11:43:10|19394.52|19274.52|19396.63|19276.63|19396.63|19276.63|19394.46|19274.46|10
1631533400000|2021-09-13 11:43:20|19396.81|19276.81|19399.55|19279.55|19399.55|19279.55|19396.81|19276.81|10
1631533410000|2021-09-13 11:43:30|19400.18|19280.18|19402.71|19282.71|19402.71|19282.71|19400.16|19280.16|10
1631533420000|2021-09-13 11:43:40|19402.9|19282.9|19412|19292|19412|19292|19402.9|19282.9|10
1631533430000|2021-09-13 11:43:50|19412.66|19292.66|19417.02|19297.02|19417.02|19297.02|19412.66|19292.66|10
1631533440000|2021-09-13 11:44:00|19417.85|19297.85|19418.08|19298.08|19418.28|19298.28|19417.22|19297.22|10
1631533450000|2021-09-13 11:44:10|19417.83|19297.83|19417.07|19297.07|19417.83|19297.83|19416.39|19296.39|10
1631533460000|2021-09-13 11:44:20|19418.74|19298.74|19419.26|19299.26|19421.41|19301.41|19418.72|19298.72|10
1631533470000|2021-09-13 11:44:30|19419.69|19299.69|19421.34|19301.34|19421.68|19301.68|19419.21|19299.21|9
1631533480000|2021-09-13 11:44:40|19422.42|19302.42|19423.48|19303.48|19423.56|19303.56|19421.49|19301.49|10
1631533490000|2021-09-13 11:44:50|19423.09|19303.09|19420.75|19300.75|19423.23|19303.23|19420.41|19300.41|10
1631533500000|2021-09-13 11:45:00|19423.4|19303.4|19431.17|19311.17|19431.17|19311.17|19423.4|19303.4|10
1631533510000|2021-09-13 11:45:10|19430.53|19310.53|19434.01|19314.01|19434.01|19314.01|19430.53|19310.53|10
1631533520000|2021-09-13 11:45:20|19434.15|19314.15|19434.53|19314.53|19434.79|19314.79|19433.05|19313.05|10
1631533530000|2021-09-13 11:45:30|19434.67|19314.67|19436.35|19316.35|19436.35|19316.35|19434.67|19314.67|10
1631533540000|2021-09-13 11:45:40|19436.01|19316.01|19435.6|19315.6|19436.76|19316.76|19435.52|19315.52|10
1631533550000|2021-09-13 11:45:50|19435.57|19315.57|19433.32|19313.32|19435.57|19315.57|19432.94|19312.94|10
1631533560000|2021-09-13 11:46:00|19433.35|19313.35|19431.53|19311.53|19433.35|19313.35|19431.53|19311.53|9
1631533570000|2021-09-13 11:46:10|19431.24|19311.24|19429.18|19309.18|19431.24|19311.24|19429.18|19309.18|10
1631533580000|2021-09-13 11:46:20|19427.5|19307.5|19425.93|19305.93|19427.5|19307.5|19425.58|19305.58|10
1631533590000|2021-09-13 11:46:30|19424.81|19304.81|19421.38|19301.38|19424.81|19304.81|19421.38|19301.38|9
1631533600000|2021-09-13 11:46:40|19420.12|19300.12|19416.92|19296.92|19420.12|19300.12|19416.74|19296.74|10
1631533610000|2021-09-13 11:46:50|19416.83|19296.83|19415.39|19295.39|19418.21|19298.21|19415.39|19295.39|10
1631533620000|2021-09-13 11:47:00|19415.28|19295.28|19413.71|19293.71|19415.28|19295.28|19413.71|19293.71|9
1631533630000|2021-09-13 11:47:10|19412.9|19292.9|19415.91|19295.91|19415.91|19295.91|19412.9|19292.9|10
1631533640000|2021-09-13 11:47:20|19415.96|19295.96|19413.19|19293.19|19415.96|19295.96|19413.19|19293.19|10
1631533650000|2021-09-13 11:47:30|19413.74|19293.74|19412.61|19292.61|19413.93|19293.93|19412.61|19292.61|9
1631533660000|2021-09-13 11:47:40|19412.74|19292.74|19409.73|19289.73|19413.28|19293.28|19409.73|19289.73|10
1631533670000|2021-09-13 11:47:50|19409.43|19289.43|19405.35|19285.35|19410.15|19290.15|19405.35|19285.35|10
1631533680000|2021-09-13 11:48:00|19403.17|19283.17|19400.29|19280.29|19403.17|19283.17|19399.27|19279.27|10
1631533690000|2021-09-13 11:48:10|19400.34|19280.34|19393.9|19273.9|19400.38|19280.38|19393.9|19273.9|10
1631533700000|2021-09-13 11:48:20|19391.8|19271.8|19387.83|19267.83|19391.83|19271.83|19387.36|19267.36|9
1631533710000|2021-09-13 11:48:30|19388.44|19268.44|19389.98|19269.98|19390.26|19270.26|19387.95|19267.95|10
1631533720000|2021-09-13 11:48:40|19389.88|19269.88|19389.36|19269.36|19390.88|19270.88|19388.19|19268.19|10
1631533730000|2021-09-13 11:48:50|19388.37|19268.37|19389.18|19269.18|19389.18|19269.18|19387.53|19267.53|10
1631533740000|2021-09-13 11:49:00|19389.17|19269.17|19392.39|19272.39|19392.39|19272.39|19388.59|19268.59|10
1631533750000|2021-09-13 11:49:10|19391.23|19271.23|19394.56|19274.56|19394.56|19274.56|19390.68|19270.68|10
1631533760000|2021-09-13 11:49:20|19395.74|19275.74|19397.14|19277.14|19397.75|19277.75|19395.74|19275.74|10
1631533770000|2021-09-13 11:49:30|19397.73|19277.73|19400.4|19280.4|19400.4|19280.4|19397.73|19277.73|10
1631533780000|2021-09-13 11:49:40|19400.76|19280.76|19402.2|19282.2|19402.2|19282.2|19400.76|19280.76|10
1631533790000|2021-09-13 11:49:50|19401.75|19281.75|19401.83|19281.83|19401.83|19281.83|19400.54|19280.54|10
1631533800000|2021-09-13 11:50:00|19402.21|19282.21|19401.64|19281.64|19402.63|19282.63|19401.64|19281.64|10
1631533810000|2021-09-13 11:50:10|19401.35|19281.35|19395.75|19275.75|19401.35|19281.35|19394.6|19274.6|10
1631533820000|2021-09-13 11:50:20|19394.26|19274.26|19392.83|19272.83|19394.28|19274.28|19392.79|19272.79|10
1631533830000|2021-09-13 11:50:30|19393.27|19273.27|19388.76|19268.76|19393.27|19273.27|19388.76|19268.76|9
1631533840000|2021-09-13 11:50:40|19387.26|19267.26|19384.57|19264.57|19387.26|19267.26|19384.33|19264.33|10
1631533850000|2021-09-13 11:50:50|19383.37|19263.37|19376.75|19256.75|19383.42|19263.42|19376.75|19256.75|10
1631533860000|2021-09-13 11:51:00|19376.65|19256.65|19374.76|19254.76|19376.65|19256.65|19374.32|19254.32|9
1631533870000|2021-09-13 11:51:10|19374.96|19254.96|19376.84|19256.84|19376.94|19256.94|19374.96|19254.96|10
1631533880000|2021-09-13 11:51:20|19376.95|19256.95|19379.65|19259.65|19379.65|19259.65|19376.53|19256.53|9
1631533890000|2021-09-13 11:51:30|19379.91|19259.91|19383.66|19263.66|19383.66|19263.66|19379.55|19259.55|8
1631533900000|2021-09-13 11:51:40|19383.55|19263.55|19389.63|19269.63|19389.63|19269.63|19383.42|19263.42|10
1631533910000|2021-09-13 11:51:50|19389.54|19269.54|19392.02|19272.02|19392.7|19272.7|19389.54|19269.54|9
1631533920000|2021-09-13 11:52:00|19392.64|19272.64|19401.73|19281.73|19401.73|19281.73|19392.64|19272.64|10
1631533930000|2021-09-13 11:52:10|19402.88|19282.88|19403.13|19283.13|19404.61|19284.61|19402.88|19282.88|10
1631533940000|2021-09-13 11:52:20|19403.21|19283.21|19403.2|19283.2|19404.01|19284.01|19402.12|19282.12|9
1631533950000|2021-09-13 11:52:30|19403.52|19283.52|19402.29|19282.29|19404.08|19284.08|19402.13|19282.13|10
1631533960000|2021-09-13 11:52:40|19402.33|19282.33|19411.47|19291.47|19411.47|19291.47|19402.33|19282.33|10
1631533970000|2021-09-13 11:52:50|19411.48|19291.48|19417.42|19297.42|19417.42|19297.42|19411.48|19291.48|10
1631533980000|2021-09-13 11:53:00|19418.62|19298.62|19421.22|19301.22|19422.32|19302.32|19418.62|19298.62|9
1631533990000|2021-09-13 11:53:10|19421.27|19301.27|19426.22|19306.22|19426.23|19306.23|19421.27|19301.27|10
1631534000000|2021-09-13 11:53:20|19426.66|19306.66|19427.03|19307.03|19427.74|19307.74|19426.66|19306.66|10
1631534010000|2021-09-13 11:53:30|19427.21|19307.21|19425.88|19305.88|19427.21|19307.21|19424.62|19304.62|9
1631534020000|2021-09-13 11:53:40|19425.64|19305.64|19426.28|19306.28|19426.39|19306.39|19425.35|19305.35|10
1631534030000|2021-09-13 11:53:50|19426.41|19306.41|19427.88|19307.88|19428.43|19308.43|19425.9|19305.9|9
1631534040000|2021-09-13 11:54:00|19426.97|19306.97|19429.23|19309.23|19429.23|19309.23|19426.74|19306.74|10
1631534050000|2021-09-13 11:54:10|19429.57|19309.57|19434.09|19314.09|19434.09|19314.09|19429.57|19309.57|10
1631534060000|2021-09-13 11:54:20|19435.04|19315.04|19442.1|19322.1|19442.1|19322.1|19435.04|19315.04|9
1631534070000|2021-09-13 11:54:30|19442.91|19322.91|19454.59|19334.59|19454.59|19334.59|19442.8|19322.8|10
1631534080000|2021-09-13 11:54:40|19454.89|19334.89|19456.63|19336.63|19456.63|19336.63|19454.27|19334.27|10
1631534090000|2021-09-13 11:54:50|19456.14|19336.14|19458.72|19338.72|19458.8|19338.8|19455.92|19335.92|10
1631534100000|2021-09-13 11:55:00|19458.96|19338.96|19461.75|19341.75|19461.75|19341.75|19458.96|19338.96|9
1631534110000|2021-09-13 11:55:10|19461.49|19341.49|19457.38|19337.38|19461.98|19341.98|19457.38|19337.38|10
1631534120000|2021-09-13 11:55:20|19457.15|19337.15|19458.44|19338.44|19460.22|19340.22|19456.84|19336.84|10
1631534130000|2021-09-13 11:55:30|19458.42|19338.42|19459.55|19339.55|19460.37|19340.37|19457.37|19337.37|10
1631534140000|2021-09-13 11:55:40|19458.76|19338.76|19459.96|19339.96|19460.55|19340.55|19458.17|19338.17|10
1631534150000|2021-09-13 11:55:50|19460.91|19340.91|19461.92|19341.92|19462.11|19342.11|19460.73|19340.73|10
1631534160000|2021-09-13 11:56:00|19462.43|19342.43|19472.62|19352.62|19472.62|19352.62|19462.43|19342.43|10
1631534170000|2021-09-13 11:56:10|19473.55|19353.55|19477.17|19357.17|19477.17|19357.17|19473.55|19353.55|10
1631534180000|2021-09-13 11:56:20|19479.41|19359.41|19486.13|19366.13|19486.13|19366.13|19479.41|19359.41|10
1631534190000|2021-09-13 11:56:30|19486.53|19366.53|19488.66|19368.66|19488.66|19368.66|19484.52|19364.52|10
1631534200000|2021-09-13 11:56:40|19488.73|19368.73|19490.94|19370.94|19490.94|19370.94|19488.73|19368.73|10
1631534210000|2021-09-13 11:56:50|19490.49|19370.49|19489.74|19369.74|19491.36|19371.36|19489.29|19369.29|10
1631534220000|2021-09-13 11:57:00|19491.41|19371.41|19501.21|19381.21|19501.21|19381.21|19491.41|19371.41|10
1631534230000|2021-09-13 11:57:10|19500.71|19380.71|19503.22|19383.22|19503.69|19383.69|19500.71|19380.71|10
1631534240000|2021-09-13 11:57:20|19504.14|19384.14|19505.24|19385.24|19505.24|19385.24|19503.05|19383.05|10
1631534250000|2021-09-13 11:57:30|19505.48|19385.48|19508.04|19388.04|19508.39|19388.39|19505.21|19385.21|10
1631534260000|2021-09-13 11:57:40|19508.78|19388.78|19513.5|19393.5|19513.5|19393.5|19508.78|19388.78|10
1631534270000|2021-09-13 11:57:50|19514.41|19394.41|19516.33|19396.33|19517.39|19397.39|19513.35|19393.35|10
1631534280000|2021-09-13 11:58:00|19517.25|19397.25|19526.9|19406.9|19526.9|19406.9|19517.25|19397.25|10
1631534290000|2021-09-13 11:58:10|19530.05|19410.05|19546.13|19426.13|19546.13|19426.13|19530.05|19410.05|10
1631534300000|2021-09-13 11:58:20|19553.28|19433.28|19560.72|19440.72|19560.72|19440.72|19553.05|19433.05|10
1631534310000|2021-09-13 11:58:30|19561.07|19441.07|19555.37|19435.37|19561.14|19441.14|19555.37|19435.37|10
1631534320000|2021-09-13 11:58:40|19553.61|19433.61|19551.67|19431.67|19555.83|19435.83|19551.67|19431.67|9
1631534330000|2021-09-13 11:58:50|19551.77|19431.77|19551.75|19431.75|19552.85|19432.85|19551.28|19431.28|10
1631534340000|2021-09-13 11:59:00|19551.34|19431.34|19551.23|19431.23|19551.83|19431.83|19550.84|19430.84|10
1631534350000|2021-09-13 11:59:10|19551.19|19431.19|19546.16|19426.16|19551.24|19431.24|19546.16|19426.16|10
1631534360000|2021-09-13 11:59:20|19547.23|19427.23|19549.04|19429.04|19550.29|19430.29|19547.23|19427.23|10
1631534370000|2021-09-13 11:59:30|19548.51|19428.51|19543.5|19423.5|19548.51|19428.51|19543.5|19423.5|10
1631534380000|2021-09-13 11:59:40|19543.26|19423.26|19548.33|19428.33|19548.91|19428.91|19542.61|19422.61|10
1631534390000|2021-09-13 11:59:50|19549.3|19429.3|19547.63|19427.63|19549.82|19429.82|19547.63|19427.63|10
1631534400000|2021-09-13 12:00:00|19549.05|19429.05|19550.6|19430.6|19550.6|19430.6|19547.14|19427.14|10
1631534410000|2021-09-13 12:00:10|19550.76|19430.76|19549.1|19429.1|19551.22|19431.22|19548.84|19428.84|10
1631534420000|2021-09-13 12:00:20|19549.52|19429.52|19539.28|19419.28|19549.52|19429.52|19539.28|19419.28|10
1631534430000|2021-09-13 12:00:30|19537.31|19417.31|19529.16|19409.16|19537.58|19417.58|19529.16|19409.16|10
1631534440000|2021-09-13 12:00:40|19528.33|19408.33|19525.01|19405.01|19528.33|19408.33|19525.01|19405.01|10
1631534450000|2021-09-13 12:00:50|19524.21|19404.21|19520.94|19400.94|19525.48|19405.48|19520.65|19400.65|10
1631534460000|2021-09-13 12:01:00|19520.08|19400.08|19514.48|19394.48|19520.11|19400.11|19514.13|19394.13|10
1631534470000|2021-09-13 12:01:10|19515.24|19395.24|19519.44|19399.44|19519.44|19399.44|19514.77|19394.77|10
1631534480000|2021-09-13 12:01:20|19518.61|19398.61|19517.82|19397.82|19518.61|19398.61|19517.25|19397.25|10
1631534490000|2021-09-13 12:01:30|19518.24|19398.24|19510.52|19390.52|19518.36|19398.36|19510.52|19390.52|10
1631534500000|2021-09-13 12:01:40|19508.47|19388.47|19504.73|19384.73|19509.6|19389.6|19504.73|19384.73|10
1631534510000|2021-09-13 12:01:50|19504.7|19384.7|19495.38|19375.38|19504.7|19384.7|19495.38|19375.38|10
1631534520000|2021-09-13 12:02:00|19495.47|19375.47|19491.62|19371.62|19495.47|19375.47|19491.62|19371.62|10
1631534530000|2021-09-13 12:02:10|19490.41|19370.41|19488.38|19368.38|19490.45|19370.45|19487.47|19367.47|10
1631534540000|2021-09-13 12:02:20|19488.79|19368.79|19483.91|19363.91|19489.3|19369.3|19483.91|19363.91|10
1631534550000|2021-09-13 12:02:30|19481.91|19361.91|19480.28|19360.28|19481.91|19361.91|19478.9|19358.9|9
1631534560000|2021-09-13 12:02:40|19479.85|19359.85|19484.01|19364.01|19485.11|19365.11|19479.85|19359.85|10
1631534570000|2021-09-13 12:02:50|19485.14|19365.14|19485.24|19365.24|19485.4|19365.4|19484.02|19364.02|10
1631534580000|2021-09-13 12:03:00|19484.99|19364.99|19487.62|19367.62|19487.62|19367.62|19484.91|19364.91|10
1631534590000|2021-09-13 12:03:10|19488.06|19368.06|19492.07|19372.07|19492.07|19372.07|19487.86|19367.86|10
1631534600000|2021-09-13 12:03:20|19492.6|19372.6|19492.8|19372.8|19494.09|19374.09|19492.43|19372.43|10
1631534610000|2021-09-13 12:03:30|19492.71|19372.71|19489.3|19369.3|19492.71|19372.71|19489.3|19369.3|8
1631534620000|2021-09-13 12:03:40|19489.29|19369.29|19485.66|19365.66|19489.46|19369.46|19485.66|19365.66|10
1631534630000|2021-09-13 12:03:50|19485.61|19365.61|19488.07|19368.07|19488.07|19368.07|19485.17|19365.17|10
1631534640000|2021-09-13 12:04:00|19487.39|19367.39|19487.16|19367.16|19487.89|19367.89|19486.82|19366.82|10
1631534650000|2021-09-13 12:04:10|19487.04|19367.04|19490.54|19370.54|19490.69|19370.69|19487.04|19367.04|10
1631534660000|2021-09-13 12:04:20|19491.34|19371.34|19497.29|19377.29|19497.29|19377.29|19491.34|19371.34|10
1631534670000|2021-09-13 12:04:30|19497.8|19377.8|19500.81|19380.81|19500.93|19380.93|19497.8|19377.8|10
1631534680000|2021-09-13 12:04:40|19500.58|19380.58|19498.48|19378.48|19500.58|19380.58|19498.44|19378.44|10
1631534690000|2021-09-13 12:04:50|19497.45|19377.45|19501.16|19381.16|19501.16|19381.16|19497.44|19377.44|10
1631534700000|2021-09-13 12:05:00|19501.71|19381.71|19503.1|19383.1|19503.1|19383.1|19501.32|19381.32|10
1631534710000|2021-09-13 12:05:10|19504.34|19384.34|19507.92|19387.92|19508.22|19388.22|19503.74|19383.74|10
1631534720000|2021-09-13 12:05:20|19509.21|19389.21|19514.93|19394.93|19515.17|19395.17|19509.21|19389.21|10
1631534730000|2021-09-13 12:05:30|19514.33|19394.33|19522.24|19402.24|19522.37|19402.37|19514.33|19394.33|10
1631534740000|2021-09-13 12:05:40|19522.62|19402.62|19528.79|19408.79|19529.08|19409.08|19522.62|19402.62|9
1631534750000|2021-09-13 12:05:50|19531.47|19411.47|19535.94|19415.94|19536.43|19416.43|19531.47|19411.47|10
1631534760000|2021-09-13 12:06:00|19536.59|19416.59|19536.08|19416.08|19537.89|19417.89|19536.08|19416.08|10
1631534770000|2021-09-13 12:06:10|19536.06|19416.06|19540.29|19420.29|19541.38|19421.38|19536.06|19416.06|10
1631534780000|2021-09-13 12:06:20|19540.48|19420.48|19539.36|19419.36|19541.78|19421.78|19539.18|19419.18|10
1631534790000|2021-09-13 12:06:30|19538.7|19418.7|19533.29|19413.29|19538.7|19418.7|19533.29|19413.29|10
1631534800000|2021-09-13 12:06:40|19532.6|19412.6|19528.87|19408.87|19533.65|19413.65|19528.87|19408.87|10
1631534810000|2021-09-13 12:06:50|19528.08|19408.08|19525.91|19405.91|19529.45|19409.45|19525.91|19405.91|10
1631534820000|2021-09-13 12:07:00|19528.22|19408.22|19526.62|19406.62|19529.44|19409.44|19526.62|19406.62|10
1631534830000|2021-09-13 12:07:10|19526.07|19406.07|19525.12|19405.12|19526.09|19406.09|19525.11|19405.11|10
1631534840000|2021-09-13 12:07:20|19524.65|19404.65|19524.86|19404.86|19526.04|19406.04|19524.65|19404.65|10
1631534850000|2021-09-13 12:07:30|19523.91|19403.91|19522.39|19402.39|19523.91|19403.91|19522.15|19402.15|9
1631534860000|2021-09-13 12:07:40|19522.38|19402.38|19522.4|19402.4|19522.54|19402.54|19521.41|19401.41|10
1631534870000|2021-09-13 12:07:50|19522.49|19402.49|19519.12|19399.12|19522.79|19402.79|19519.12|19399.12|10
1631534880000|2021-09-13 12:08:00|19518.83|19398.83|19517.13|19397.13|19518.83|19398.83|19514.58|19394.58|10
1631534890000|2021-09-13 12:08:10|19517.22|19397.22|19521.48|19401.48|19521.48|19401.48|19517.22|19397.22|10
1631534900000|2021-09-13 12:08:20|19523.06|19403.06|19527.18|19407.18|19527.18|19407.18|19523.05|19403.05|10
1631534910000|2021-09-13 12:08:30|19527.17|19407.17|19531.02|19411.02|19531.02|19411.02|19527.17|19407.17|10
1631534920000|2021-09-13 12:08:40|19530.58|19410.58|19529.46|19409.46|19533.14|19413.14|19529.46|19409.46|10
1631534930000|2021-09-13 12:08:50|19527.47|19407.47|19530.82|19410.82|19531.54|19411.54|19527.15|19407.15|10
1631534940000|2021-09-13 12:09:00|19531.58|19411.58|19533.22|19413.22|19533.55|19413.55|19530.83|19410.83|10
1631534950000|2021-09-13 12:09:10|19533.9|19413.9|19533.18|19413.18|19533.9|19413.9|19532.66|19412.66|10
1631534960000|2021-09-13 12:09:20|19533.25|19413.25|19535.42|19415.42|19535.85|19415.85|19533.25|19413.25|9
1631534970000|2021-09-13 12:09:30|19534.93|19414.93|19537.72|19417.72|19537.72|19417.72|19534.93|19414.93|10
1631534980000|2021-09-13 12:09:40|19537.23|19417.23|19538.54|19418.54|19538.57|19418.57|19537.23|19417.23|10
1631534990000|2021-09-13 12:09:50|19537.78|19417.78|19539.43|19419.43|19539.43|19419.43|19537.76|19417.76|10
1631535000000|2021-09-13 12:10:00|19538.9|19418.9|19537.82|19417.82|19539.55|19419.55|19537.69|19417.69|9
1631535010000|2021-09-13 12:10:10|19537.66|19417.66|19540.4|19420.4|19540.55|19420.55|19537.07|19417.07|10
1631535020000|2021-09-13 12:10:20|19540.42|19420.42|19537.63|19417.63|19540.42|19420.42|19537.63|19417.63|10
1631535030000|2021-09-13 12:10:30|19538.61|19418.61|19541.29|19421.29|19541.77|19421.77|19538.61|19418.61|10
1631535040000|2021-09-13 12:10:40|19541.78|19421.78|19544.65|19424.65|19544.78|19424.78|19541.78|19421.78|9
1631535050000|2021-09-13 12:10:50|19544.04|19424.04|19545.98|19425.98|19545.98|19425.98|19543.7|19423.7|10
1631535060000|2021-09-13 12:11:00|19546.47|19426.47|19551.63|19431.63|19554.22|19434.22|19546.47|19426.47|10
1631535070000|2021-09-13 12:11:10|19550.58|19430.58|19550.96|19430.96|19551.09|19431.09|19549.79|19429.79|10
1631535080000|2021-09-13 12:11:20|19550.64|19430.64|19544.07|19424.07|19550.64|19430.64|19543.57|19423.57|10
1631535090000|2021-09-13 12:11:30|19544.15|19424.15|19541.03|19421.03|19544.95|19424.95|19541.03|19421.03|10
1631535100000|2021-09-13 12:11:40|19540.83|19420.83|19537.92|19417.92|19540.83|19420.83|19537.67|19417.67|10
1631535110000|2021-09-13 12:11:50|19537.58|19417.58|19536.58|19416.58|19538.21|19418.21|19536.58|19416.58|10
1631535120000|2021-09-13 12:12:00|19535.86|19415.86|19537.17|19417.17|19537.59|19417.59|19535.49|19415.49|9
1631535130000|2021-09-13 12:12:10|19537.64|19417.64|19538.71|19418.71|19538.95|19418.95|19537.64|19417.64|10
1631535140000|2021-09-13 12:12:20|19539.25|19419.25|19541.7|19421.7|19541.97|19421.97|19539.25|19419.25|10
1631535150000|2021-09-13 12:12:30|19541.37|19421.37|19538.23|19418.23|19541.37|19421.37|19538.23|19418.23|10
1631535160000|2021-09-13 12:12:40|19538.28|19418.28|19541.63|19421.63|19544.83|19424.83|19538.28|19418.28|10
1631535170000|2021-09-13 12:12:50|19543.59|19423.59|19543.46|19423.46|19544.14|19424.14|19542.9|19422.9|10
1631535180000|2021-09-13 12:13:00|19543.15|19423.15|19542.92|19422.92|19543.15|19423.15|19541.05|19421.05|10
1631535190000|2021-09-13 12:13:10|19543.51|19423.51|19545.98|19425.98|19545.98|19425.98|19543.51|19423.51|10
1631535200000|2021-09-13 12:13:20|19545.62|19425.62|19544.97|19424.97|19546.84|19426.84|19544.85|19424.85|10
1631535210000|2021-09-13 12:13:30|19544.3|19424.3|19541.6|19421.6|19544.3|19424.3|19541.42|19421.42|10
1631535220000|2021-09-13 12:13:40|19541.92|19421.92|19540.82|19420.82|19541.92|19421.92|19540.82|19420.82|10
1631535230000|2021-09-13 12:13:50|19540.73|19420.73|19539.44|19419.44|19540.73|19420.73|19539.4|19419.4|9
1631535240000|2021-09-13 12:14:00|19539.4|19419.4|19542.42|19422.42|19542.42|19422.42|19539.4|19419.4|9
1631535250000|2021-09-13 12:14:10|19542.61|19422.61|19545.4|19425.4|19545.4|19425.4|19542.28|19422.28|10
1631535260000|2021-09-13 12:14:20|19545.3|19425.3|19547.42|19427.42|19547.48|19427.48|19545.3|19425.3|10
1631535270000|2021-09-13 12:14:30|19547.22|19427.22|19546.34|19426.34|19547.22|19427.22|19546.19|19426.19|10
1631535280000|2021-09-13 12:14:40|19546.49|19426.49|19546.76|19426.76|19546.76|19426.76|19545.17|19425.17|10
1631535290000|2021-09-13 12:14:50|19546.52|19426.52|19545.09|19425.09|19546.78|19426.78|19545.09|19425.09|9
1631535300000|2021-09-13 12:15:00|19544.95|19424.95|19544.61|19424.61|19546.13|19426.13|19544.2|19424.2|10
1631535310000|2021-09-13 12:15:10|19544.79|19424.79|19546.33|19426.33|19546.33|19426.33|19544.79|19424.79|10
1631535320000|2021-09-13 12:15:20|19546.47|19426.47|19544.56|19424.56|19546.47|19426.47|19544.14|19424.14|10
1631535330000|2021-09-13 12:15:30|19544.62|19424.62|19541.94|19421.94|19544.62|19424.62|19541.94|19421.94|10
1631535340000|2021-09-13 12:15:40|19540.81|19420.81|19539.37|19419.37|19540.88|19420.88|19539.37|19419.37|10
1631535350000|2021-09-13 12:15:50|19538.45|19418.45|19536.08|19416.08|19538.45|19418.45|19535.27|19415.27|10
1631535360000|2021-09-13 12:16:00|19535.94|19415.94|19533.38|19413.38|19535.94|19415.94|19533.35|19413.35|10
1631535370000|2021-09-13 12:16:10|19532.15|19412.15|19528.56|19408.56|19532.15|19412.15|19528.56|19408.56|10
1631535380000|2021-09-13 12:16:20|19528.66|19408.66|19526.71|19406.71|19528.66|19408.66|19526.71|19406.71|10
1631535390000|2021-09-13 12:16:30|19526.31|19406.31|19527.81|19407.81|19528.04|19408.04|19526.31|19406.31|9
1631535400000|2021-09-13 12:16:40|19527.92|19407.92|19526.38|19406.38|19528.74|19408.74|19526.38|19406.38|9
1631535410000|2021-09-13 12:16:50|19526.52|19406.52|19526.23|19406.23|19527.69|19407.69|19526.23|19406.23|10
1631535420000|2021-09-13 12:17:00|19525.67|19405.67|19524.71|19404.71|19525.67|19405.67|19524.12|19404.12|10
1631535430000|2021-09-13 12:17:10|19525.49|19405.49|19524.27|19404.27|19525.64|19405.64|19523.88|19403.88|10
1631535440000|2021-09-13 12:17:20|19525.07|19405.07|19527.87|19407.87|19529.17|19409.17|19525.07|19405.07|10
1631535450000|2021-09-13 12:17:30|19527.54|19407.54|19530.8|19410.8|19531.06|19411.06|19526.96|19406.96|10
1631535460000|2021-09-13 12:17:40|19531.96|19411.96|19536.69|19416.69|19536.83|19416.83|19531.96|19411.96|9
1631535470000|2021-09-13 12:17:50|19536.81|19416.81|19539.88|19419.88|19539.88|19419.88|19536.81|19416.81|10
1631535480000|2021-09-13 12:18:00|19541.33|19421.33|19541.42|19421.42|19541.49|19421.49|19540.88|19420.88|10
1631535490000|2021-09-13 12:18:10|19540.9|19420.9|19541.27|19421.27|19541.86|19421.86|19539.19|19419.19|10
1631535500000|2021-09-13 12:18:20|19540.54|19420.54|19541.42|19421.42|19543.5|19423.5|19540.54|19420.54|10
1631535510000|2021-09-13 12:18:30|19541.67|19421.67|19542.98|19422.98|19542.98|19422.98|19541.67|19421.67|10
1631535520000|2021-09-13 12:18:40|19543.23|19423.23|19542.82|19422.82|19543.23|19423.23|19542.4|19422.4|10
1631535530000|2021-09-13 12:18:50|19542.84|19422.84|19542.76|19422.76|19543.46|19423.46|19541.8|19421.8|10
1631535540000|2021-09-13 12:19:00|19542.74|19422.74|19540.82|19420.82|19543.55|19423.55|19540.82|19420.82|10
1631535550000|2021-09-13 12:19:10|19540.29|19420.29|19539.14|19419.14|19540.42|19420.42|19538.58|19418.58|10
1631535560000|2021-09-13 12:19:20|19538.73|19418.73|19540.9|19420.9|19540.9|19420.9|19538.73|19418.73|9
1631535570000|2021-09-13 12:19:30|19540.65|19420.65|19539.62|19419.62|19540.65|19420.65|19539.1|19419.1|10
1631535580000|2021-09-13 12:19:40|19540.61|19420.61|19539.78|19419.78|19540.85|19420.85|19539.78|19419.78|10
1631535590000|2021-09-13 12:19:50|19539.76|19419.76|19537.27|19417.27|19539.82|19419.82|19537.24|19417.24|10
1631535600000|2021-09-13 12:20:00|19536.03|19416.03|19531.33|19411.33|19536.03|19416.03|19531.33|19411.33|10
1631535610000|2021-09-13 12:20:10|19531.84|19411.84|19529.58|19409.58|19531.84|19411.84|19529.51|19409.51|10
1631535620000|2021-09-13 12:20:20|19528.46|19408.46|19521.02|19401.02|19528.46|19408.46|19520.74|19400.74|10
1631535630000|2021-09-13 12:20:30|19521.36|19401.36|19513.13|19393.13|19521.36|19401.36|19513.05|19393.05|9
1631535640000|2021-09-13 12:20:40|19512.79|19392.79|19513.88|19393.88|19513.92|19393.92|19511.7|19391.7|10
1631535650000|2021-09-13 12:20:50|19512.63|19392.63|19509.36|19389.36|19512.63|19392.63|19509.36|19389.36|10
1631535660000|2021-09-13 12:21:00|19509.24|19389.24|19503.25|19383.25|19509.24|19389.24|19503.25|19383.25|9
1631535670000|2021-09-13 12:21:10|19503.68|19383.68|19506.25|19386.25|19506.25|19386.25|19503.68|19383.68|9
1631535680000|2021-09-13 12:21:20|19506.57|19386.57|19504.65|19384.65|19506.57|19386.57|19504.65|19384.65|10
1631535690000|2021-09-13 12:21:30|19501.22|19381.22|19488.81|19368.81|19501.22|19381.22|19488.39|19368.39|10
1631535700000|2021-09-13 12:21:40|19487.85|19367.85|19489.62|19369.62|19489.62|19369.62|19486.43|19366.43|10
1631535710000|2021-09-13 12:21:50|19488.82|19368.82|19490.33|19370.33|19491.01|19371.01|19488.82|19368.82|10
1631535720000|2021-09-13 12:22:00|19489.75|19369.75|19482.64|19362.64|19489.77|19369.77|19482.64|19362.64|10
1631535730000|2021-09-13 12:22:10|19479.26|19359.26|19477.07|19357.07|19479.26|19359.26|19476.84|19356.84|10
1631535740000|2021-09-13 12:22:20|19477.34|19357.34|19474.39|19354.39|19477.42|19357.42|19474.39|19354.39|10
1631535750000|2021-09-13 12:22:30|19474.55|19354.55|19473.48|19353.48|19474.55|19354.55|19472.79|19352.79|10
1631535760000|2021-09-13 12:22:40|19472.89|19352.89|19474.57|19354.57|19474.81|19354.81|19472.89|19352.89|10
1631535770000|2021-09-13 12:22:50|19474.81|19354.81|19475.64|19355.64|19475.69|19355.69|19474.8|19354.8|10
1631535780000|2021-09-13 12:23:00|19475.01|19355.01|19479.34|19359.34|19479.42|19359.42|19475.01|19355.01|10
1631535790000|2021-09-13 12:23:10|19480.35|19360.35|19483.7|19363.7|19483.7|19363.7|19480.35|19360.35|9
1631535800000|2021-09-13 12:23:20|19484.49|19364.49|19484.82|19364.82|19485.17|19365.17|19484|19364|10
1631535810000|2021-09-13 12:23:30|19485.32|19365.32|19482.44|19362.44|19485.58|19365.58|19482.44|19362.44|10
1631535820000|2021-09-13 12:23:40|19481.64|19361.64|19475.61|19355.61|19481.64|19361.64|19475.61|19355.61|8
1631535830000|2021-09-13 12:23:50|19475.85|19355.85|19474.04|19354.04|19475.88|19355.88|19474.04|19354.04|10
1631535840000|2021-09-13 12:24:00|19473|19353|19468.78|19348.78|19473|19353|19468.78|19348.78|10
1631535850000|2021-09-13 12:24:10|19468.61|19348.61|19466.48|19346.48|19468.75|19348.75|19466.35|19346.35|10
1631535860000|2021-09-13 12:24:20|19467.2|19347.2|19465.6|19345.6|19467.2|19347.2|19465.4|19345.4|10
1631535870000|2021-09-13 12:24:30|19465.66|19345.66|19463.17|19343.17|19466|19346|19463.17|19343.17|10
1631535880000|2021-09-13 12:24:40|19463.25|19343.25|19462.99|19342.99|19463.5|19343.5|19462.99|19342.99|10
1631535890000|2021-09-13 12:24:50|19463.04|19343.04|19462.09|19342.09|19463.32|19343.32|19462.09|19342.09|10
1631535900000|2021-09-13 12:25:00|19462.33|19342.33|19462.6|19342.6|19462.67|19342.67|19461.83|19341.83|10
1631535910000|2021-09-13 12:25:10|19462.49|19342.49|19457.07|19337.07|19462.49|19342.49|19457.07|19337.07|10
1631535920000|2021-09-13 12:25:20|19456.39|19336.39|19450.45|19330.45|19456.39|19336.39|19450.45|19330.45|10
1631535930000|2021-09-13 12:25:30|19448.02|19328.02|19443.78|19323.78|19448.02|19328.02|19443.01|19323.01|10
1631535940000|2021-09-13 12:25:40|19444.01|19324.01|19444.37|19324.37|19444.37|19324.37|19443.56|19323.56|10
1631535950000|2021-09-13 12:25:50|19445.21|19325.21|19444.61|19324.61|19446.23|19326.23|19444.61|19324.61|10
1631535960000|2021-09-13 12:26:00|19445.52|19325.52|19448.7|19328.7|19448.84|19328.84|19445.52|19325.52|10
1631535970000|2021-09-13 12:26:10|19448.82|19328.82|19449.85|19329.85|19449.85|19329.85|19448.4|19328.4|10
1631535980000|2021-09-13 12:26:20|19449.92|19329.92|19448.93|19328.93|19450.56|19330.56|19448.69|19328.69|10
1631535990000|2021-09-13 12:26:30|19448.12|19328.12|19444.76|19324.76|19448.12|19328.12|19444.76|19324.76|9
1631536000000|2021-09-13 12:26:40|19444.62|19324.62|19445.03|19325.03|19445.04|19325.04|19443.62|19323.62|9
1631536010000|2021-09-13 12:26:50|19445|19325|19445.86|19325.86|19445.87|19325.87|19444.5|19324.5|10
1631536020000|2021-09-13 12:27:00|19446.31|19326.31|19446.24|19326.24|19447.82|19327.82|19446.24|19326.24|10
1631536030000|2021-09-13 12:27:10|19445.52|19325.52|19441.33|19321.33|19445.52|19325.52|19441.33|19321.33|10
1631536040000|2021-09-13 12:27:20|19439.78|19319.78|19431.66|19311.66|19439.78|19319.78|19431.66|19311.66|10
1631536050000|2021-09-13 12:27:30|19431.15|19311.15|19425.34|19305.34|19431.15|19311.15|19425.34|19305.34|10
1631536060000|2021-09-13 12:27:40|19423.29|19303.29|19418.78|19298.78|19423.29|19303.29|19418.78|19298.78|10
1631536070000|2021-09-13 12:27:50|19418.1|19298.1|19416.73|19296.73|19418.1|19298.1|19415.81|19295.81|10
1631536080000|2021-09-13 12:28:00|19416.94|19296.94|19419.59|19299.59|19419.77|19299.77|19416.3|19296.3|10
1631536090000|2021-09-13 12:28:10|19419.79|19299.79|19428.95|19308.95|19428.95|19308.95|19419.79|19299.79|10
1631536100000|2021-09-13 12:28:20|19429.66|19309.66|19430.06|19310.06|19430.45|19310.45|19429.09|19309.09|10
1631536110000|2021-09-13 12:28:30|19429.9|19309.9|19429.95|19309.95|19430.19|19310.19|19429.37|19309.37|10
1631536120000|2021-09-13 12:28:40|19429.98|19309.98|19426.76|19306.76|19429.98|19309.98|19425.01|19305.01|9
1631536130000|2021-09-13 12:28:50|19426.17|19306.17|19422.46|19302.46|19426.17|19306.17|19422.4|19302.4|10
1631536140000|2021-09-13 12:29:00|19421.87|19301.87|19422.02|19302.02|19422.51|19302.51|19421.35|19301.35|10
1631536150000|2021-09-13 12:29:10|19421.6|19301.6|19422.68|19302.68|19422.89|19302.89|19421.18|19301.18|10
1631536160000|2021-09-13 12:29:20|19422.58|19302.58|19423.56|19303.56|19423.7|19303.7|19421.35|19301.35|10
1631536170000|2021-09-13 12:29:30|19423.66|19303.66|19427.13|19307.13|19427.13|19307.13|19423.52|19303.52|10
1631536180000|2021-09-13 12:29:40|19427.6|19307.6|19427.51|19307.51|19428.85|19308.85|19427.51|19307.51|10
1631536190000|2021-09-13 12:29:50|19427.5|19307.5|19426.43|19306.43|19427.5|19307.5|19426.43|19306.43|10
1631536200000|2021-09-13 12:30:00|19426.56|19306.56|19434.47|19314.47|19434.47|19314.47|19426.56|19306.56|10
1631536210000|2021-09-13 12:30:10|19434.23|19314.23|19435.19|19315.19|19435.19|19315.19|19433.17|19313.17|9
1631536220000|2021-09-13 12:30:20|19435.29|19315.29|19417.78|19297.78|19435.29|19315.29|19417.78|19297.78|10
1631536230000|2021-09-13 12:30:30|19416.94|19296.94|19399.32|19279.32|19416.94|19296.94|19399.32|19279.32|10
1631536240000|2021-09-13 12:30:40|19394.19|19274.19|19390.4|19270.4|19395.41|19275.41|19390.4|19270.4|10
1631536250000|2021-09-13 12:30:50|19390.68|19270.68|19391.34|19271.34|19393.57|19273.57|19390.68|19270.68|10
1631536260000|2021-09-13 12:31:00|19390.81|19270.81|19391.11|19271.11|19391.8|19271.8|19390.81|19270.81|9
1631536270000|2021-09-13 12:31:10|19391.88|19271.88|19398.62|19278.62|19400.39|19280.39|19391.88|19271.88|10
1631536280000|2021-09-13 12:31:20|19400.96|19280.96|19404.23|19284.23|19404.23|19284.23|19400.66|19280.66|9
1631536290000|2021-09-13 12:31:30|19405.47|19285.47|19414.35|19294.35|19414.35|19294.35|19405.47|19285.47|10
1631536300000|2021-09-13 12:31:40|19414.61|19294.61|19421.79|19301.79|19421.79|19301.79|19414.61|19294.61|10
1631536310000|2021-09-13 12:31:50|19422.91|19302.91|19424.15|19304.15|19425.42|19305.42|19422.91|19302.91|10
1631536320000|2021-09-13 12:32:00|19424.17|19304.17|19424.08|19304.08|19425.1|19305.1|19423.57|19303.57|10
1631536330000|2021-09-13 12:32:10|19425.11|19305.11|19427.63|19307.63|19427.63|19307.63|19425.11|19305.11|10
1631536340000|2021-09-13 12:32:20|19428.91|19308.91|19435.38|19315.38|19435.69|19315.69|19428.91|19308.91|10
1631536350000|2021-09-13 12:32:30|19435.42|19315.42|19439.08|19319.08|19439.08|19319.08|19435.41|19315.41|10
1631536360000|2021-09-13 12:32:40|19439.46|19319.46|19443.64|19323.64|19443.68|19323.68|19439.46|19319.46|10
1631536370000|2021-09-13 12:32:50|19444.02|19324.02|19445.66|19325.66|19446.39|19326.39|19444.02|19324.02|10
1631536380000|2021-09-13 12:33:00|19445.04|19325.04|19444.88|19324.88|19445.43|19325.43|19443.95|19323.95|10
1631536390000|2021-09-13 12:33:10|19445.58|19325.58|19444.06|19324.06|19445.77|19325.77|19444.06|19324.06|10
1631536400000|2021-09-13 12:33:20|19444.13|19324.13|19439.45|19319.45|19444.13|19324.13|19439.45|19319.45|10
1631536410000|2021-09-13 12:33:30|19439.39|19319.39|19440.22|19320.22|19440.29|19320.29|19439.12|19319.12|10
1631536420000|2021-09-13 12:33:40|19440.82|19320.82|19441.04|19321.04|19442.94|19322.94|19440.46|19320.46|10
1631536430000|2021-09-13 12:33:50|19441.24|19321.24|19444.36|19324.36|19444.58|19324.58|19441.24|19321.24|10
1631536440000|2021-09-13 12:34:00|19444.39|19324.39|19447.38|19327.38|19447.38|19327.38|19444.32|19324.32|10
1631536450000|2021-09-13 12:34:10|19448.39|19328.39|19447.76|19327.76|19450.03|19330.03|19447.76|19327.76|10
1631536460000|2021-09-13 12:34:20|19447.67|19327.67|19445.06|19325.06|19447.67|19327.67|19445.06|19325.06|10
1631536470000|2021-09-13 12:34:30|19445.45|19325.45|19442.2|19322.2|19445.63|19325.63|19442.2|19322.2|9
1631536480000|2021-09-13 12:34:40|19441.62|19321.62|19436.98|19316.98|19441.62|19321.62|19436.98|19316.98|9
1631536490000|2021-09-13 12:34:50|19437.84|19317.84|19438.64|19318.64|19438.74|19318.74|19436.88|19316.88|10
1631536500000|2021-09-13 12:35:00|19439.06|19319.06|19441.43|19321.43|19442.23|19322.23|19439.06|19319.06|10
1631536510000|2021-09-13 12:35:10|19441.56|19321.56|19441.04|19321.04|19441.56|19321.56|19440.94|19320.94|8
1631536520000|2021-09-13 12:35:20|19440.62|19320.62|19442.21|19322.21|19442.21|19322.21|19439.93|19319.93|10
1631536530000|2021-09-13 12:35:30|19443.36|19323.36|19449.07|19329.07|19449.07|19329.07|19443.36|19323.36|10
1631536540000|2021-09-13 12:35:40|19449.71|19329.71|19457.29|19337.29|19457.29|19337.29|19449.71|19329.71|9
1631536550000|2021-09-13 12:35:50|19457.98|19337.98|19462.01|19342.01|19462.01|19342.01|19457.98|19337.98|10
1631536560000|2021-09-13 12:36:00|19462.31|19342.31|19463.86|19343.86|19463.86|19343.86|19461.8|19341.8|10
1631536570000|2021-09-13 12:36:10|19464.33|19344.33|19475.06|19355.06|19475.06|19355.06|19464.33|19344.33|10
1631536580000|2021-09-13 12:36:20|19476.12|19356.12|19485.62|19365.62|19485.75|19365.75|19476.12|19356.12|10
1631536590000|2021-09-13 12:36:30|19487.48|19367.48|19492.93|19372.93|19492.93|19372.93|19487.11|19367.11|9
1631536600000|2021-09-13 12:36:40|19493.11|19373.11|19491.42|19371.42|19493.11|19373.11|19490.82|19370.82|10
1631536610000|2021-09-13 12:36:50|19491.82|19371.82|19494.63|19374.63|19494.63|19374.63|19491.82|19371.82|10
1631536620000|2021-09-13 12:37:00|19495.26|19375.26|19494.81|19374.81|19495.81|19375.81|19494.72|19374.72|10
1631536630000|2021-09-13 12:37:10|19494.86|19374.86|19498.97|19378.97|19498.97|19378.97|19494.86|19374.86|10
1631536640000|2021-09-13 12:37:20|19499.31|19379.31|19500.75|19380.75|19500.75|19380.75|19499.3|19379.3|10
1631536650000|2021-09-13 12:37:30|19501.13|19381.13|19505.05|19385.05|19505.05|19385.05|19501.13|19381.13|10
1631536660000|2021-09-13 12:37:40|19505.19|19385.19|19501.43|19381.43|19505.83|19385.83|19501.43|19381.43|10
1631536670000|2021-09-13 12:37:50|19500.99|19380.99|19500.91|19380.91|19500.99|19380.99|19500.38|19380.38|10
1631536680000|2021-09-13 12:38:00|19500.53|19380.53|19495.95|19375.95|19500.53|19380.53|19495.95|19375.95|10
1631536690000|2021-09-13 12:38:10|19495.44|19375.44|19493.28|19373.28|19495.44|19375.44|19492.61|19372.61|10
1631536700000|2021-09-13 12:38:20|19492.98|19372.98|19491.13|19371.13|19492.98|19372.98|19491.04|19371.04|10
1631536710000|2021-09-13 12:38:30|19490.8|19370.8|19492.49|19372.49|19492.97|19372.97|19490.69|19370.69|10
1631536720000|2021-09-13 12:38:40|19492.81|19372.81|19496.22|19376.22|19496.29|19376.29|19492.81|19372.81|10
1631536730000|2021-09-13 12:38:50|19496.47|19376.47|19494.39|19374.39|19496.47|19376.47|19494.39|19374.39|10
1631536740000|2021-09-13 12:39:00|19494.3|19374.3|19495.86|19375.86|19495.86|19375.86|19493.89|19373.89|10
1631536750000|2021-09-13 12:39:10|19495.89|19375.89|19498.02|19378.02|19498.02|19378.02|19495.89|19375.89|10
1631536760000|2021-09-13 12:39:20|19497.95|19377.95|19495.26|19375.26|19497.95|19377.95|19495.26|19375.26|10
1631536770000|2021-09-13 12:39:30|19495.37|19375.37|19496.1|19376.1|19496.69|19376.69|19495.09|19375.09|9
1631536780000|2021-09-13 12:39:40|19496.39|19376.39|19497.74|19377.74|19497.77|19377.77|19496.39|19376.39|10
1631536790000|2021-09-13 12:39:50|19498.11|19378.11|19498.33|19378.33|19498.43|19378.43|19497.56|19377.56|9
1631536800000|2021-09-13 12:40:00|19498.37|19378.37|19498.42|19378.42|19498.63|19378.63|19497.54|19377.54|10
1631536810000|2021-09-13 12:40:10|19498.47|19378.47|19498.7|19378.7|19499.3|19379.3|19498.47|19378.47|10
1631536820000|2021-09-13 12:40:20|19499.42|19379.42|19498.29|19378.29|19499.78|19379.78|19498.29|19378.29|10
1631536830000|2021-09-13 12:40:30|19498.23|19378.23|19499.46|19379.46|19500.17|19380.17|19498.04|19378.04|9
1631536840000|2021-09-13 12:40:40|19499.29|19379.29|19495.28|19375.28|19499.29|19379.29|19495.28|19375.28|10
1631536850000|2021-09-13 12:40:50|19494.82|19374.82|19493.36|19373.36|19494.82|19374.82|19492.98|19372.98|9
1631536860000|2021-09-13 12:41:00|19493.01|19373.01|19490.95|19370.95|19493.19|19373.19|19490.95|19370.95|10
1631536870000|2021-09-13 12:41:10|19490.87|19370.87|19483.84|19363.84|19490.87|19370.87|19483.84|19363.84|9
1631536880000|2021-09-13 12:41:20|19483.82|19363.82|19480.77|19360.77|19483.82|19363.82|19480.77|19360.77|9
1631536890000|2021-09-13 12:41:30|19479.54|19359.54|19468.6|19348.6|19479.54|19359.54|19468.16|19348.16|10
1631536900000|2021-09-13 12:41:40|19468.54|19348.54|19466.17|19346.17|19470.1|19350.1|19466.17|19346.17|10
1631536910000|2021-09-13 12:41:50|19466.19|19346.19|19467.91|19347.91|19467.91|19347.91|19465.25|19345.25|9
1631536920000|2021-09-13 12:42:00|19468.55|19348.55|19471.66|19351.66|19472.37|19352.37|19468.55|19348.55|10
1631536930000|2021-09-13 12:42:10|19471.3|19351.3|19474.52|19354.52|19474.52|19354.52|19471.3|19351.3|10
1631536940000|2021-09-13 12:42:20|19474.62|19354.62|19477.21|19357.21|19477.41|19357.41|19474.62|19354.62|9
1631536950000|2021-09-13 12:42:30|19477.18|19357.18|19473.99|19353.99|19477.18|19357.18|19472.57|19352.57|10
1631536960000|2021-09-13 12:42:40|19473.24|19353.24|19468.3|19348.3|19473.24|19353.24|19468.3|19348.3|10
1631536970000|2021-09-13 12:42:50|19468.56|19348.56|19466.7|19346.7|19468.56|19348.56|19466.7|19346.7|9
1631536980000|2021-09-13 12:43:00|19466.57|19346.57|19464.83|19344.83|19466.57|19346.57|19464.52|19344.52|10
1631536990000|2021-09-13 12:43:10|19465.01|19345.01|19465.98|19345.98|19466.47|19346.47|19464.72|19344.72|10
1631537000000|2021-09-13 12:43:20|19466.16|19346.16|19469.78|19349.78|19469.96|19349.96|19466.16|19346.16|10
1631537010000|2021-09-13 12:43:30|19469.57|19349.57|19468.32|19348.32|19470.3|19350.3|19468.32|19348.32|10
1631537020000|2021-09-13 12:43:40|19468.43|19348.43|19466.93|19346.93|19468.43|19348.43|19466.93|19346.93|9
1631537030000|2021-09-13 12:43:50|19466.16|19346.16|19464.02|19344.02|19466.16|19346.16|19464.02|19344.02|10
1631537040000|2021-09-13 12:44:00|19463.96|19343.96|19462.04|19342.04|19463.96|19343.96|19462.04|19342.04|10
1631537050000|2021-09-13 12:44:10|19461.95|19341.95|19459.04|19339.04|19462.47|19342.47|19458.56|19338.56|10
1631537060000|2021-09-13 12:44:20|19458.81|19338.81|19457.12|19337.12|19459.49|19339.49|19457.12|19337.12|10
1631537070000|2021-09-13 12:44:30|19456.65|19336.65|19455.83|19335.83|19456.9|19336.9|19455.83|19335.83|10
1631537080000|2021-09-13 12:44:40|19453.85|19333.85|19441.77|19321.77|19453.85|19333.85|19441.62|19321.62|10
1631537090000|2021-09-13 12:44:50|19442.07|19322.07|19435.29|19315.29|19442.95|19322.95|19435.29|19315.29|10
1631537100000|2021-09-13 12:45:00|19434.58|19314.58|19438.26|19318.26|19438.26|19318.26|19434.45|19314.45|10
1631537110000|2021-09-13 12:45:10|19438.3|19318.3|19437.05|19317.05|19438.52|19318.52|19436.65|19316.65|10
1631537120000|2021-09-13 12:45:20|19437.14|19317.14|19440.49|19320.49|19440.49|19320.49|19437.14|19317.14|10
1631537130000|2021-09-13 12:45:30|19440.71|19320.71|19448.5|19328.5|19448.5|19328.5|19440.71|19320.71|10
1631537140000|2021-09-13 12:45:40|19450.26|19330.26|19456|19336|19456|19336|19450.26|19330.26|10
1631537150000|2021-09-13 12:45:50|19457.06|19337.06|19454.8|19334.8|19457.46|19337.46|19454.8|19334.8|10
1631537160000|2021-09-13 12:46:00|19454.24|19334.24|19452.79|19332.79|19454.83|19334.83|19452.68|19332.68|10
1631537170000|2021-09-13 12:46:10|19451.91|19331.91|19449.11|19329.11|19452.88|19332.88|19449.11|19329.11|9
1631537180000|2021-09-13 12:46:20|19449.17|19329.17|19443.11|19323.11|19449.17|19329.17|19443.11|19323.11|10
1631537190000|2021-09-13 12:46:30|19443.15|19323.15|19441.75|19321.75|19443.15|19323.15|19441.52|19321.52|10
1631537200000|2021-09-13 12:46:40|19441.74|19321.74|19442.03|19322.03|19442.49|19322.49|19441.52|19321.52|9
1631537210000|2021-09-13 12:46:50|19442.2|19322.2|19441.52|19321.52|19442.2|19322.2|19441|19321|10
1631537220000|2021-09-13 12:47:00|19441.71|19321.71|19443.56|19323.56|19443.56|19323.56|19441.71|19321.71|8
1631537230000|2021-09-13 12:47:10|19444.22|19324.22|19445.61|19325.61|19446.42|19326.42|19444.22|19324.22|9
1631537240000|2021-09-13 12:47:20|19445.37|19325.37|19446.79|19326.79|19446.81|19326.81|19445.17|19325.17|10
1631537250000|2021-09-13 12:47:30|19446.44|19326.44|19446.21|19326.21|19446.67|19326.67|19445.19|19325.19|10
1631537260000|2021-09-13 12:47:40|19446.33|19326.33|19448.66|19328.66|19449.12|19329.12|19446.33|19326.33|10
1631537270000|2021-09-13 12:47:50|19448.56|19328.56|19449.05|19329.05|19449.05|19329.05|19448.24|19328.24|10
1631537280000|2021-09-13 12:48:00|19449.04|19329.04|19451.27|19331.27|19451.27|19331.27|19448.99|19328.99|10
1631537290000|2021-09-13 12:48:10|19451.6|19331.6|19455.57|19335.57|19455.57|19335.57|19451.51|19331.51|10
1631537300000|2021-09-13 12:48:20|19456.12|19336.12|19464.28|19344.28|19464.28|19344.28|19456.12|19336.12|10
1631537310000|2021-09-13 12:48:30|19464.2|19344.2|19465.63|19345.63|19465.88|19345.88|19464.2|19344.2|10
1631537320000|2021-09-13 12:48:40|19465.31|19345.31|19466.73|19346.73|19467.35|19347.35|19465.31|19345.31|10
1631537330000|2021-09-13 12:48:50|19466.68|19346.68|19461.94|19341.94|19466.68|19346.68|19461.94|19341.94|10
1631537340000|2021-09-13 12:49:00|19460.79|19340.79|19451.25|19331.25|19460.79|19340.79|19451.25|19331.25|10
1631537350000|2021-09-13 12:49:10|19450.39|19330.39|19446.57|19326.57|19450.39|19330.39|19446.57|19326.57|10
1631537360000|2021-09-13 12:49:20|19446.13|19326.13|19442.61|19322.61|19446.13|19326.13|19442.61|19322.61|10
1631537370000|2021-09-13 12:49:30|19442.45|19322.45|19440.67|19320.67|19444.26|19324.26|19440.67|19320.67|10
1631537380000|2021-09-13 12:49:40|19440.27|19320.27|19438.93|19318.93|19440.5|19320.5|19438.75|19318.75|10
1631537390000|2021-09-13 12:49:50|19439.57|19319.57|19440.07|19320.07|19440.71|19320.71|19439.21|19319.21|9
1631537400000|2021-09-13 12:50:00|19439.63|19319.63|19426.8|19306.8|19439.63|19319.63|19426.8|19306.8|10
1631537410000|2021-09-13 12:50:10|19425.32|19305.32|19420.28|19300.28|19426.73|19306.73|19420.22|19300.22|10
1631537420000|2021-09-13 12:50:20|19420.06|19300.06|19417.73|19297.73|19420.06|19300.06|19417.73|19297.73|10
1631537430000|2021-09-13 12:50:30|19414.79|19294.79|19411.5|19291.5|19414.79|19294.79|19411.14|19291.14|10
1631537440000|2021-09-13 12:50:40|19410.81|19290.81|19405.65|19285.65|19410.97|19290.97|19405.65|19285.65|9
1631537450000|2021-09-13 12:50:50|19406.24|19286.24|19411.32|19291.32|19412.32|19292.32|19406.24|19286.24|10
1631537460000|2021-09-13 12:51:00|19411.7|19291.7|19410.49|19290.49|19412.15|19292.15|19410.49|19290.49|10
1631537470000|2021-09-13 12:51:10|19409.29|19289.29|19407.68|19287.68|19410.05|19290.05|19407.6|19287.6|10
1631537480000|2021-09-13 12:51:20|19406.83|19286.83|19399.32|19279.32|19406.83|19286.83|19399.32|19279.32|10
1631537490000|2021-09-13 12:51:30|19399.22|19279.22|19389.5|19269.5|19399.22|19279.22|19389.5|19269.5|10
1631537500000|2021-09-13 12:51:40|19388.53|19268.53|19388.8|19268.8|19389.38|19269.38|19387.85|19267.85|10
1631537510000|2021-09-13 12:51:50|19388.64|19268.64|19391.27|19271.27|19392.36|19272.36|19388.64|19268.64|9
1631537520000|2021-09-13 12:52:00|19391.24|19271.24|19387.92|19267.92|19391.27|19271.27|19387.83|19267.83|10
1631537530000|2021-09-13 12:52:10|19387.7|19267.7|19387.5|19267.5|19388.64|19268.64|19387.5|19267.5|10
1631537540000|2021-09-13 12:52:20|19386.97|19266.97|19387.34|19267.34|19388.26|19268.26|19386.37|19266.37|8
1631537550000|2021-09-13 12:52:30|19386.51|19266.51|19385.25|19265.25|19386.51|19266.51|19385.25|19265.25|10
1631537560000|2021-09-13 12:52:40|19386.05|19266.05|19380.43|19260.43|19386.26|19266.26|19380.43|19260.43|10
1631537570000|2021-09-13 12:52:50|19380.2|19260.2|19375.31|19255.31|19380.23|19260.23|19375.31|19255.31|9
1631537580000|2021-09-13 12:53:00|19374.29|19254.29|19375.76|19255.76|19376.15|19256.15|19373.91|19253.91|10
1631537590000|2021-09-13 12:53:10|19373.05|19253.05|19367.91|19247.91|19373.05|19253.05|19367.91|19247.91|10
1631537600000|2021-09-13 12:53:20|19367.12|19247.12|19361.27|19241.27|19368.41|19248.41|19360.39|19240.39|10
1631537610000|2021-09-13 12:53:30|19360.91|19240.91|19358.22|19238.22|19360.98|19240.98|19358.22|19238.22|10
1631537620000|2021-09-13 12:53:40|19357.55|19237.55|19354.83|19234.83|19357.55|19237.55|19354.83|19234.83|10
1631537630000|2021-09-13 12:53:50|19354.55|19234.55|19351.96|19231.96|19354.55|19234.55|19351.96|19231.96|9
1631537640000|2021-09-13 12:54:00|19352.13|19232.13|19353.82|19233.82|19353.82|19233.82|19350.08|19230.08|9
1631537650000|2021-09-13 12:54:10|19353.72|19233.72|19356.31|19236.31|19356.31|19236.31|19352.44|19232.44|10
1631537660000|2021-09-13 12:54:20|19357.92|19237.92|19363.08|19243.08|19363.08|19243.08|19357.6|19237.6|10
1631537670000|2021-09-13 12:54:30|19363.8|19243.8|19362.73|19242.73|19364.28|19244.28|19361.63|19241.63|10
1631537680000|2021-09-13 12:54:40|19362.24|19242.24|19363.48|19243.48|19364.21|19244.21|19362.02|19242.02|10
1631537690000|2021-09-13 12:54:50|19363.37|19243.37|19360.04|19240.04|19363.37|19243.37|19359.71|19239.71|9
1631537700000|2021-09-13 12:55:00|19360.29|19240.29|19356.14|19236.14|19360.29|19240.29|19356.14|19236.14|10
1631537710000|2021-09-13 12:55:10|19355.75|19235.75|19358.21|19238.21|19358.21|19238.21|19354.8|19234.8|9
1631537720000|2021-09-13 12:55:20|19359.52|19239.52|19362.23|19242.23|19362.23|19242.23|19359.11|19239.11|10
1631537730000|2021-09-13 12:55:30|19363.12|19243.12|19370.05|19250.05|19370.05|19250.05|19363.01|19243.01|10
1631537740000|2021-09-13 12:55:40|19370.19|19250.19|19373.97|19253.97|19373.97|19253.97|19370.19|19250.19|10
1631537750000|2021-09-13 12:55:50|19373.74|19253.74|19369.25|19249.25|19374.64|19254.64|19369.25|19249.25|9
1631537760000|2021-09-13 12:56:00|19368.51|19248.51|19367.92|19247.92|19368.65|19248.65|19367.08|19247.08|9
1631537770000|2021-09-13 12:56:10|19367.12|19247.12|19365.85|19245.85|19367.17|19247.17|19365.48|19245.48|10
1631537780000|2021-09-13 12:56:20|19365.28|19245.28|19359.77|19239.77|19365.28|19245.28|19359.77|19239.77|10
1631537790000|2021-09-13 12:56:30|19359.86|19239.86|19358.26|19238.26|19359.87|19239.87|19358.26|19238.26|9
1631537800000|2021-09-13 12:56:40|19357.86|19237.86|19354.78|19234.78|19357.86|19237.86|19354.38|19234.38|10
1631537810000|2021-09-13 12:56:50|19354.58|19234.58|19353.71|19233.71|19355.57|19235.57|19353.71|19233.71|10
1631537820000|2021-09-13 12:57:00|19353.37|19233.37|19355.14|19235.14|19355.14|19235.14|19353.37|19233.37|10
1631537830000|2021-09-13 12:57:10|19355.61|19235.61|19356.45|19236.45|19356.46|19236.46|19355|19235|9
1631537840000|2021-09-13 12:57:20|19357.34|19237.34|19360.83|19240.83|19360.83|19240.83|19357.34|19237.34|10
1631537850000|2021-09-13 12:57:30|19361.39|19241.39|19361.2|19241.2|19361.39|19241.39|19360.68|19240.68|8
1631537860000|2021-09-13 12:57:40|19361.28|19241.28|19359.69|19239.69|19361.36|19241.36|19359.69|19239.69|10
1631537870000|2021-09-13 12:57:50|19358.53|19238.53|19358.88|19238.88|19358.88|19238.88|19357|19237|10
1631537880000|2021-09-13 12:58:00|19359|19239|19361.09|19241.09|19361.2|19241.2|19359|19239|9
1631537890000|2021-09-13 12:58:10|19361.38|19241.38|19365.63|19245.63|19365.63|19245.63|19361.18|19241.18|10
1631537900000|2021-09-13 12:58:20|19367.3|19247.3|19372.14|19252.14|19372.14|19252.14|19367.3|19247.3|10
1631537910000|2021-09-13 12:58:30|19370.41|19250.41|19368.24|19248.24|19370.41|19250.41|19367.78|19247.78|10
1631537920000|2021-09-13 12:58:40|19368.5|19248.5|19369.72|19249.72|19369.92|19249.92|19368.42|19248.42|9
1631537930000|2021-09-13 12:58:50|19369.17|19249.17|19367.24|19247.24|19369.32|19249.32|19367.24|19247.24|8
1631537940000|2021-09-13 12:59:00|19367.08|19247.08|19367.62|19247.62|19368.07|19248.07|19366.34|19246.34|10
1631537950000|2021-09-13 12:59:10|19367.58|19247.58|19373.3|19253.3|19373.3|19253.3|19367.58|19247.58|10
1631537960000|2021-09-13 12:59:20|19373.21|19253.21|19375.64|19255.64|19375.76|19255.76|19373.19|19253.19|10
1631537970000|2021-09-13 12:59:30|19375.24|19255.24|19376.83|19256.83|19377.29|19257.29|19375.24|19255.24|10
1631537980000|2021-09-13 12:59:40|19376.2|19256.2|19373.32|19253.32|19376.2|19256.2|19373.12|19253.12|10
1631537990000|2021-09-13 12:59:50|19373.12|19253.12|19371.79|19251.79|19373.12|19253.12|19371.57|19251.57|8
1631538000000|2021-09-13 13:00:00|19371.69|19251.69|19368.65|19248.65|19371.92|19251.92|19368.65|19248.65|10
1631538010000|2021-09-13 13:00:10|19368.11|19248.11|19365.44|19245.44|19368.34|19248.34|19365.44|19245.44|10
1631538020000|2021-09-13 13:00:20|19365.12|19245.12|19364.14|19244.14|19365.87|19245.87|19364.14|19244.14|10
1631538030000|2021-09-13 13:00:30|19363.81|19243.81|19360.68|19240.68|19364.93|19244.93|19360.68|19240.68|9
1631538040000|2021-09-13 13:00:40|19359.08|19239.08|19351.62|19231.62|19359.08|19239.08|19351.62|19231.62|10
1631538050000|2021-09-13 13:00:50|19350.94|19230.94|19350.86|19230.86|19350.94|19230.94|19347.59|19227.59|10
1631538060000|2021-09-13 13:01:00|19350.59|19230.59|19350.81|19230.81|19351.97|19231.97|19350.49|19230.49|10
1631538070000|2021-09-13 13:01:10|19348.55|19228.55|19346.49|19226.49|19348.55|19228.55|19345.59|19225.59|10
1631538080000|2021-09-13 13:01:20|19346.68|19226.68|19350.98|19230.98|19350.98|19230.98|19346.67|19226.67|10
1631538090000|2021-09-13 13:01:30|19351.27|19231.27|19358.61|19238.61|19358.61|19238.61|19351.1|19231.1|10
1631538100000|2021-09-13 13:01:40|19359.25|19239.25|19362.75|19242.75|19363.24|19243.24|19359.25|19239.25|10
1631538110000|2021-09-13 13:01:50|19362.6|19242.6|19369.22|19249.22|19369.22|19249.22|19362.6|19242.6|10
1631538120000|2021-09-13 13:02:00|19371.32|19251.32|19375.29|19255.29|19375.29|19255.29|19371.32|19251.32|10
1631538130000|2021-09-13 13:02:10|19375.31|19255.31|19380.11|19260.11|19380.58|19260.58|19375.31|19255.31|10
1631538140000|2021-09-13 13:02:20|19379.96|19259.96|19386.6|19266.6|19386.6|19266.6|19379.96|19259.96|10
1631538150000|2021-09-13 13:02:30|19386.65|19266.65|19388.62|19268.62|19389.04|19269.04|19386.65|19266.65|10
1631538160000|2021-09-13 13:02:40|19389.43|19269.43|19393.58|19273.58|19393.58|19273.58|19389.43|19269.43|10
1631538170000|2021-09-13 13:02:50|19393.08|19273.08|19395.01|19275.01|19395.01|19275.01|19393.08|19273.08|10
1631538180000|2021-09-13 13:03:00|19394.3|19274.3|19395.24|19275.24|19395.45|19275.45|19394.3|19274.3|10
1631538190000|2021-09-13 13:03:10|19395.62|19275.62|19397.88|19277.88|19398|19278|19395.62|19275.62|10
1631538200000|2021-09-13 13:03:20|19399.48|19279.48|19400.4|19280.4|19400.6|19280.6|19399.4|19279.4|10
1631538210000|2021-09-13 13:03:30|19399.96|19279.96|19402.64|19282.64|19402.64|19282.64|19399.96|19279.96|10
1631538220000|2021-09-13 13:03:40|19402.38|19282.38|19405.62|19285.62|19405.62|19285.62|19402.38|19282.38|10
1631538230000|2021-09-13 13:03:50|19405.32|19285.32|19407.35|19287.35|19407.35|19287.35|19405.32|19285.32|9
1631538240000|2021-09-13 13:04:00|19407.78|19287.78|19410.06|19290.06|19410.25|19290.25|19406.95|19286.95|10
1631538250000|2021-09-13 13:04:10|19410.46|19290.46|19406.77|19286.77|19410.55|19290.55|19406.77|19286.77|9
1631538260000|2021-09-13 13:04:20|19406.42|19286.42|19410.2|19290.2|19410.2|19290.2|19406.42|19286.42|10
1631538270000|2021-09-13 13:04:30|19410.9|19290.9|19412.86|19292.86|19412.86|19292.86|19410.9|19290.9|10
1631538280000|2021-09-13 13:04:40|19413.08|19293.08|19413.04|19293.04|19413.19|19293.19|19412.45|19292.45|8
1631538290000|2021-09-13 13:04:50|19412.83|19292.83|19412.97|19292.97|19413.25|19293.25|19412.18|19292.18|10
1631538300000|2021-09-13 13:05:00|19412.67|19292.67|19411.09|19291.09|19413.68|19293.68|19411.09|19291.09|10
1631538310000|2021-09-13 13:05:10|19411.19|19291.19|19413.69|19293.69|19415.89|19295.89|19411.03|19291.03|10
1631538320000|2021-09-13 13:05:20|19413|19293|19414.06|19294.06|19414.06|19294.06|19413|19293|10
1631538330000|2021-09-13 13:05:30|19414.77|19294.77|19418.79|19298.79|19419.14|19299.14|19414.77|19294.77|10
1631538340000|2021-09-13 13:05:40|19418.51|19298.51|19421.13|19301.13|19421.13|19301.13|19418.51|19298.51|10
1631538350000|2021-09-13 13:05:50|19421.17|19301.17|19422.83|19302.83|19422.83|19302.83|19421.17|19301.17|10
1631538360000|2021-09-13 13:06:00|19422.7|19302.7|19424.29|19304.29|19424.29|19304.29|19422.7|19302.7|8
1631538370000|2021-09-13 13:06:10|19424.43|19304.43|19423.2|19303.2|19424.94|19304.94|19423.2|19303.2|10
1631538380000|2021-09-13 13:06:20|19423|19303|19422.71|19302.71|19423.66|19303.66|19422.53|19302.53|10
1631538390000|2021-09-13 13:06:30|19422.24|19302.24|19423.62|19303.62|19423.84|19303.84|19422.24|19302.24|10
1631538400000|2021-09-13 13:06:40|19423.88|19303.88|19426.14|19306.14|19426.14|19306.14|19423.88|19303.88|8
1631538410000|2021-09-13 13:06:50|19426.22|19306.22|19430.53|19310.53|19430.53|19310.53|19425.85|19305.85|10
1631538420000|2021-09-13 13:07:00|19430.94|19310.94|19431.34|19311.34|19431.34|19311.34|19430.38|19310.38|10
1631538430000|2021-09-13 13:07:10|19431.45|19311.45|19432.36|19312.36|19432.48|19312.48|19431.45|19311.45|9
1631538440000|2021-09-13 13:07:20|19432.46|19312.46|19433.6|19313.6|19433.6|19313.6|19431.56|19311.56|10
1631538450000|2021-09-13 13:07:30|19432.6|19312.6|19434.03|19314.03|19434.17|19314.17|19432.6|19312.6|10
1631538460000|2021-09-13 13:07:40|19434.35|19314.35|19433.15|19313.15|19434.38|19314.38|19433.15|19313.15|9
1631538470000|2021-09-13 13:07:50|19433.22|19313.22|19430.96|19310.96|19433.22|19313.22|19430.94|19310.94|10
1631538480000|2021-09-13 13:08:00|19430.5|19310.5|19428.52|19308.52|19430.6|19310.6|19427.81|19307.81|9
1631538490000|2021-09-13 13:08:10|19428.29|19308.29|19427.7|19307.7|19429.15|19309.15|19427.7|19307.7|9
1631538500000|2021-09-13 13:08:20|19427.29|19307.29|19418.99|19298.99|19427.29|19307.29|19418.99|19298.99|10
1631538510000|2021-09-13 13:08:30|19418.28|19298.28|19410.99|19290.99|19418.28|19298.28|19410.99|19290.99|10
1631538520000|2021-09-13 13:08:40|19410.38|19290.38|19398.28|19278.28|19410.38|19290.38|19398.09|19278.09|10
1631538530000|2021-09-13 13:08:50|19398.05|19278.05|19397.86|19277.86|19398.61|19278.61|19397.75|19277.75|10
1631538540000|2021-09-13 13:09:00|19397.62|19277.62|19393.45|19273.45|19397.62|19277.62|19393.45|19273.45|10
1631538550000|2021-09-13 13:09:10|19393.73|19273.73|19394.29|19274.29|19394.39|19274.39|19393.54|19273.54|10
1631538560000|2021-09-13 13:09:20|19394.25|19274.25|19394.37|19274.37|19394.37|19274.37|19392.87|19272.87|8
1631538570000|2021-09-13 13:09:30|19394.56|19274.56|19396.86|19276.86|19396.86|19276.86|19394.2|19274.2|9
1631538580000|2021-09-13 13:09:40|19396.67|19276.67|19397.7|19277.7|19397.7|19277.7|19395.94|19275.94|10
1631538590000|2021-09-13 13:09:50|19398.07|19278.07|19398.43|19278.43|19398.7|19278.7|19397.54|19277.54|10
1631538600000|2021-09-13 13:10:00|19398.62|19278.62|19398.26|19278.26|19398.99|19278.99|19397|19277|10
1631538610000|2021-09-13 13:10:10|19398.14|19278.14|19398.59|19278.59|19398.96|19278.96|19398.1|19278.1|10
1631538620000|2021-09-13 13:10:20|19398.84|19278.84|19397.63|19277.63|19398.84|19278.84|19396.91|19276.91|10
1631538630000|2021-09-13 13:10:30|19397.62|19277.62|19396.75|19276.75|19397.82|19277.82|19396.75|19276.75|10
1631538640000|2021-09-13 13:10:40|19396.09|19276.09|19394.32|19274.32|19396.28|19276.28|19394.2|19274.2|10
1631538650000|2021-09-13 13:10:50|19393.68|19273.68|19387.98|19267.98|19393.68|19273.68|19387.98|19267.98|10
1631538660000|2021-09-13 13:11:00|19387.92|19267.92|19385.61|19265.61|19387.92|19267.92|19385.44|19265.44|10
1631538670000|2021-09-13 13:11:10|19385.98|19265.98|19379.92|19259.92|19385.98|19265.98|19379.92|19259.92|9
1631538680000|2021-09-13 13:11:20|19376.15|19256.15|19370.96|19250.96|19376.15|19256.15|19370.22|19250.22|10
1631538690000|2021-09-13 13:11:30|19371.14|19251.14|19371.5|19251.5|19371.5|19251.5|19370.3|19250.3|9
1631538700000|2021-09-13 13:11:40|19371.57|19251.57|19370.65|19250.65|19371.57|19251.57|19370.46|19250.46|9
1631538710000|2021-09-13 13:11:50|19370.47|19250.47|19372.36|19252.36|19372.36|19252.36|19370.47|19250.47|10
1631538720000|2021-09-13 13:12:00|19373.19|19253.19|19375.41|19255.41|19375.5|19255.5|19373.19|19253.19|10
1631538730000|2021-09-13 13:12:10|19376.13|19256.13|19375.42|19255.42|19376.13|19256.13|19374.48|19254.48|10
1631538740000|2021-09-13 13:12:20|19375.46|19255.46|19380.25|19260.25|19380.25|19260.25|19375.46|19255.46|10
1631538750000|2021-09-13 13:12:30|19380.29|19260.29|19382.02|19262.02|19382.02|19262.02|19380.29|19260.29|8
1631538760000|2021-09-13 13:12:40|19382.04|19262.04|19382.92|19262.92|19382.92|19262.92|19381.59|19261.59|10
1631538770000|2021-09-13 13:12:50|19382.93|19262.93|19385.99|19265.99|19385.99|19265.99|19382.93|19262.93|10
1631538780000|2021-09-13 13:13:00|19386.8|19266.8|19391.84|19271.84|19391.84|19271.84|19386.29|19266.29|9
1631538790000|2021-09-13 13:13:10|19391.9|19271.9|19395.06|19275.06|19395.06|19275.06|19391.9|19271.9|10
1631538800000|2021-09-13 13:13:20|19394.74|19274.74|19395.39|19275.39|19396.26|19276.26|19394.74|19274.74|10
1631538810000|2021-09-13 13:13:30|19395.57|19275.57|19395.35|19275.35|19395.57|19275.57|19394.97|19274.97|10
1631538820000|2021-09-13 13:13:40|19395.37|19275.37|19395.87|19275.87|19396.15|19276.15|19395.37|19275.37|10
1631538830000|2021-09-13 13:13:50|19395.76|19275.76|19393.65|19273.65|19397.28|19277.28|19393.65|19273.65|10
1631538840000|2021-09-13 13:14:00|19393.17|19273.17|19394.09|19274.09|19394.56|19274.56|19392.7|19272.7|10
1631538850000|2021-09-13 13:14:10|19394.61|19274.61|19394.35|19274.35|19395.66|19275.66|19394.35|19274.35|10
1631538860000|2021-09-13 13:14:20|19394.45|19274.45|19394.48|19274.48|19394.87|19274.87|19393.3|19273.3|10
1631538870000|2021-09-13 13:14:30|19394.66|19274.66|19396.7|19276.7|19396.7|19276.7|19394.27|19274.27|8
1631538880000|2021-09-13 13:14:40|19396.32|19276.32|19395.94|19275.94|19396.76|19276.76|19395.94|19275.94|10
1631538890000|2021-09-13 13:14:50|19396.12|19276.12|19396.33|19276.33|19397.33|19277.33|19396.12|19276.12|10
1631538900000|2021-09-13 13:15:00|19396.55|19276.55|19391.32|19271.32|19396.55|19276.55|19391.32|19271.32|10
1631538910000|2021-09-13 13:15:10|19390.44|19270.44|19390.62|19270.62|19390.62|19270.62|19388.87|19268.87|10
1631538920000|2021-09-13 13:15:20|19390.85|19270.85|19392.82|19272.82|19392.82|19272.82|19390.85|19270.85|10
1631538930000|2021-09-13 13:15:30|19392.34|19272.34|19396.97|19276.97|19396.97|19276.97|19392.34|19272.34|10
1631538940000|2021-09-13 13:15:40|19397.42|19277.42|19400.41|19280.41|19400.41|19280.41|19397.42|19277.42|10
1631538950000|2021-09-13 13:15:50|19400.57|19280.57|19403.74|19283.74|19403.93|19283.93|19400.57|19280.57|9
1631538960000|2021-09-13 13:16:00|19403.59|19283.59|19408.57|19288.57|19408.57|19288.57|19403.59|19283.59|10
1631538970000|2021-09-13 13:16:10|19409.03|19289.03|19410.73|19290.73|19411.5|19291.5|19409.03|19289.03|10
1631538980000|2021-09-13 13:16:20|19410.26|19290.26|19411.43|19291.43|19411.43|19291.43|19410.15|19290.15|10
1631538990000|2021-09-13 13:16:30|19411.3|19291.3|19410.63|19290.63|19411.4|19291.4|19409.96|19289.96|10
1631539000000|2021-09-13 13:16:40|19410.97|19290.97|19409.3|19289.3|19411|19291|19409.3|19289.3|9
1631539010000|2021-09-13 13:16:50|19408.82|19288.82|19405.52|19285.52|19408.82|19288.82|19405.52|19285.52|10
1631539020000|2021-09-13 13:17:00|19405.07|19285.07|19404.91|19284.91|19405.46|19285.46|19404.25|19284.25|10
1631539030000|2021-09-13 13:17:10|19404.52|19284.52|19399.52|19279.52|19404.52|19284.52|19399.52|19279.52|10
1631539040000|2021-09-13 13:17:20|19399.13|19279.13|19398.15|19278.15|19399.28|19279.28|19398|19278|10
1631539050000|2021-09-13 13:17:30|19398.48|19278.48|19398.76|19278.76|19398.99|19278.99|19397.92|19277.92|10
1631539060000|2021-09-13 13:17:40|19398.35|19278.35|19398.91|19278.91|19398.91|19278.91|19397.98|19277.98|10
1631539070000|2021-09-13 13:17:50|19399.46|19279.46|19403.15|19283.15|19403.23|19283.23|19399.46|19279.46|10
1631539080000|2021-09-13 13:18:00|19404|19284|19409|19289|19409|19289|19404|19284|10
1631539090000|2021-09-13 13:18:10|19408.89|19288.89|19412.92|19292.92|19412.92|19292.92|19408.88|19288.88|10
1631539100000|2021-09-13 13:18:20|19413.29|19293.29|19419.95|19299.95|19419.95|19299.95|19413.29|19293.29|10
1631539110000|2021-09-13 13:18:30|19421.97|19301.97|19423.96|19303.96|19424.03|19304.03|19421.97|19301.97|10
1631539120000|2021-09-13 13:18:40|19423.74|19303.74|19431.74|19311.74|19431.74|19311.74|19423.21|19303.21|10
1631539130000|2021-09-13 13:18:50|19432.74|19312.74|19433.84|19313.84|19434.16|19314.16|19431.82|19311.82|10
1631539140000|2021-09-13 13:19:00|19433.54|19313.54|19434.95|19314.95|19434.95|19314.95|19433.53|19313.53|10
1631539150000|2021-09-13 13:19:10|19435.19|19315.19|19434.61|19314.61|19435.19|19315.19|19434.35|19314.35|10
1631539160000|2021-09-13 13:19:20|19433.73|19313.73|19432.75|19312.75|19433.83|19313.83|19432.75|19312.75|10
1631539170000|2021-09-13 13:19:30|19432.77|19312.77|19433.47|19313.47|19434.19|19314.19|19431.99|19311.99|10
1631539180000|2021-09-13 13:19:40|19432.64|19312.64|19434.03|19314.03|19434.4|19314.4|19432.64|19312.64|10
1631539190000|2021-09-13 13:19:50|19433.46|19313.46|19433.05|19313.05|19433.46|19313.46|19432.13|19312.13|10
1631539200000|2021-09-13 13:20:00|19432.39|19312.39|19432.27|19312.27|19432.39|19312.39|19430.77|19310.77|10
1631539210000|2021-09-13 13:20:10|19432.19|19312.19|19433.96|19313.96|19433.96|19313.96|19432.12|19312.12|10
1631539220000|2021-09-13 13:20:20|19434.11|19314.11|19434.76|19314.76|19434.87|19314.87|19433.35|19313.35|10
1631539230000|2021-09-13 13:20:30|19434.99|19314.99|19435.74|19315.74|19435.74|19315.74|19434.4|19314.4|10
1631539240000|2021-09-13 13:20:40|19436.08|19316.08|19437.58|19317.58|19437.58|19317.58|19436|19316|10
1631539250000|2021-09-13 13:20:50|19437.49|19317.49|19444.25|19324.25|19444.25|19324.25|19437.49|19317.49|10
1631539260000|2021-09-13 13:21:00|19444.87|19324.87|19447.09|19327.09|19447.09|19327.09|19444.66|19324.66|10
1631539270000|2021-09-13 13:21:10|19447.23|19327.23|19451.27|19331.27|19451.27|19331.27|19447.23|19327.23|10
1631539280000|2021-09-13 13:21:20|19451.29|19331.29|19445.81|19325.81|19451.29|19331.29|19445.81|19325.81|10
1631539290000|2021-09-13 13:21:30|19446.62|19326.62|19446.01|19326.01|19447.91|19327.91|19446.01|19326.01|10
1631539300000|2021-09-13 13:21:40|19444.5|19324.5|19445.31|19325.31|19445.6|19325.6|19444.5|19324.5|10
1631539310000|2021-09-13 13:21:50|19445.52|19325.52|19447.96|19327.96|19447.96|19327.96|19444.07|19324.07|10
1631539320000|2021-09-13 13:22:00|19448.3|19328.3|19451.15|19331.15|19451.64|19331.64|19448.3|19328.3|10
1631539330000|2021-09-13 13:22:10|19451.43|19331.43|19449.61|19329.61|19451.76|19331.76|19449.61|19329.61|10
1631539340000|2021-09-13 13:22:20|19450.04|19330.04|19451.25|19331.25|19451.31|19331.31|19449.83|19329.83|9
1631539350000|2021-09-13 13:22:30|19451.6|19331.6|19455.19|19335.19|19455.35|19335.35|19451.6|19331.6|10
1631539360000|2021-09-13 13:22:40|19455.44|19335.44|19458.22|19338.22|19458.22|19338.22|19454.71|19334.71|9
1631539370000|2021-09-13 13:22:50|19459.52|19339.52|19462.74|19342.74|19462.74|19342.74|19459.52|19339.52|10
1631539380000|2021-09-13 13:23:00|19463.21|19343.21|19466.3|19346.3|19466.3|19346.3|19463.21|19343.21|10
1631539390000|2021-09-13 13:23:10|19466.81|19346.81|19476.48|19356.48|19476.48|19356.48|19466.81|19346.81|10
1631539400000|2021-09-13 13:23:20|19477.18|19357.18|19488.73|19368.73|19489.07|19369.07|19477.18|19357.18|10
1631539410000|2021-09-13 13:23:30|19489.11|19369.11|19490.03|19370.03|19492.08|19372.08|19489.11|19369.11|10
1631539420000|2021-09-13 13:23:40|19490.26|19370.26|19492.24|19372.24|19492.24|19372.24|19489.32|19369.32|10
1631539430000|2021-09-13 13:23:50|19490.24|19370.24|19490.28|19370.28|19490.28|19370.28|19487.82|19367.82|10
1631539440000|2021-09-13 13:24:00|19490.04|19370.04|19495.07|19375.07|19495.08|19375.08|19489.78|19369.78|10
1631539450000|2021-09-13 13:24:10|19495.68|19375.68|19497.97|19377.97|19498.76|19378.76|19495.68|19375.68|10
1631539460000|2021-09-13 13:24:20|19498.44|19378.44|19495.39|19375.39|19498.44|19378.44|19493.49|19373.49|10
1631539470000|2021-09-13 13:24:30|19495.45|19375.45|19500.69|19380.69|19500.69|19380.69|19495.45|19375.45|10
1631539480000|2021-09-13 13:24:40|19500.59|19380.59|19501.85|19381.85|19502.28|19382.28|19499.51|19379.51|10
1631539490000|2021-09-13 13:24:50|19502.15|19382.15|19501|19381|19503|19383|19500.95|19380.95|10
1631539500000|2021-09-13 13:25:00|19500.84|19380.84|19504.03|19384.03|19504.5|19384.5|19500.84|19380.84|10
1631539510000|2021-09-13 13:25:10|19503.47|19383.47|19505.62|19385.62|19505.68|19385.68|19503.47|19383.47|10
1631539520000|2021-09-13 13:25:20|19505.7|19385.7|19503.69|19383.69|19506|19386|19503.49|19383.49|10
1631539530000|2021-09-13 13:25:30|19503.41|19383.41|19500.45|19380.45|19503.41|19383.41|19500.45|19380.45|9
1631539540000|2021-09-13 13:25:40|19500.37|19380.37|19502.02|19382.02|19502.35|19382.35|19499.14|19379.14|10
1631539550000|2021-09-13 13:25:50|19503.98|19383.98|19510.29|19390.29|19510.29|19390.29|19503.45|19383.45|10
1631539560000|2021-09-13 13:26:00|19510.95|19390.95|19516|19396|19516|19396|19510.95|19390.95|10
1631539570000|2021-09-13 13:26:10|19514.62|19394.62|19517.8|19397.8|19518.43|19398.43|19514.62|19394.62|9
1631539580000|2021-09-13 13:26:20|19517.59|19397.59|19512.81|19392.81|19517.99|19397.99|19512.08|19392.08|10
1631539590000|2021-09-13 13:26:30|19512.49|19392.49|19512.21|19392.21|19512.71|19392.71|19511.96|19391.96|10
1631539600000|2021-09-13 13:26:40|19512.16|19392.16|19514.23|19394.23|19514.23|19394.23|19511.91|19391.91|10
1631539610000|2021-09-13 13:26:50|19514.74|19394.74|19516.08|19396.08|19516.72|19396.72|19514.63|19394.63|10
1631539620000|2021-09-13 13:27:00|19516.1|19396.1|19514.3|19394.3|19516.1|19396.1|19514.3|19394.3|10
1631539630000|2021-09-13 13:27:10|19514.17|19394.17|19513.63|19393.63|19514.22|19394.22|19512.27|19392.27|10
1631539640000|2021-09-13 13:27:20|19514.39|19394.39|19513.23|19393.23|19514.39|19394.39|19513.22|19393.22|10
1631539650000|2021-09-13 13:27:30|19512.92|19392.92|19509.77|19389.77|19512.92|19392.92|19509.58|19389.58|10
1631539660000|2021-09-13 13:27:40|19509.25|19389.25|19509.37|19389.37|19509.64|19389.64|19508.58|19388.58|10
1631539670000|2021-09-13 13:27:50|19509.2|19389.2|19503.95|19383.95|19509.2|19389.2|19503.23|19383.23|10
1631539680000|2021-09-13 13:28:00|19502.86|19382.86|19501.31|19381.31|19503.01|19383.01|19501.31|19381.31|9
1631539690000|2021-09-13 13:28:10|19500.92|19380.92|19495.9|19375.9|19500.92|19380.92|19495.9|19375.9|9
1631539700000|2021-09-13 13:28:20|19495.47|19375.47|19494.99|19374.99|19495.54|19375.54|19494.01|19374.01|10
1631539710000|2021-09-13 13:28:30|19495.31|19375.31|19501.01|19381.01|19501.01|19381.01|19495.18|19375.18|10
1631539720000|2021-09-13 13:28:40|19502.33|19382.33|19500.95|19380.95|19503.92|19383.92|19500.95|19380.95|10
1631539730000|2021-09-13 13:28:50|19500.66|19380.66|19501.23|19381.23|19501.41|19381.41|19500.21|19380.21|10
1631539740000|2021-09-13 13:29:00|19500.99|19380.99|19500.92|19380.92|19501.79|19381.79|19500.01|19380.01|9
1631539750000|2021-09-13 13:29:10|19501.04|19381.04|19497.7|19377.7|19501.27|19381.27|19497.7|19377.7|10
1631539760000|2021-09-13 13:29:20|19497.55|19377.55|19499.36|19379.36|19499.62|19379.62|19497.26|19377.26|9
1631539770000|2021-09-13 13:29:30|19499.92|19379.92|19499.19|19379.19|19500.31|19380.31|19499.19|19379.19|10
1631539780000|2021-09-13 13:29:40|19498.94|19378.94|19500.03|19380.03|19500.42|19380.42|19498.94|19378.94|10
1631539790000|2021-09-13 13:29:50|19499.36|19379.36|19501|19381|19501.88|19381.88|19499.36|19379.36|10
1631539800000|2021-09-13 13:30:00|19499.51|19379.51|19500.15|19380.15|19500.19|19380.19|19499.39|19379.39|10
1631539810000|2021-09-13 13:30:10|19500.18|19380.18|19496.86|19376.86|19500.18|19380.18|19496.33|19376.33|10
1631539820000|2021-09-13 13:30:20|19497.64|19377.64|19498.78|19378.78|19499.47|19379.47|19497.64|19377.64|10
1631539830000|2021-09-13 13:30:30|19499.03|19379.03|19510.36|19390.36|19510.36|19390.36|19499.03|19379.03|10
1631539840000|2021-09-13 13:30:40|19512.1|19392.1|19531.14|19411.14|19531.14|19411.14|19512.1|19392.1|10
1631539850000|2021-09-13 13:30:50|19533.09|19413.09|19563.12|19443.12|19563.12|19443.12|19533.09|19413.09|10
1631539860000|2021-09-13 13:31:00|19567.31|19447.31|19594.17|19474.17|19594.17|19474.17|19567.31|19447.31|10
1631539870000|2021-09-13 13:31:10|19598.82|19478.82|19624.67|19504.67|19624.67|19504.67|19598.82|19478.82|10
1631539880000|2021-09-13 13:31:20|19629.41|19509.41|19663.63|19543.63|19663.63|19543.63|19628.18|19508.18|10
1631539890000|2021-09-13 13:31:30|19665.22|19545.22|19679.34|19559.34|19679.34|19559.34|19665.22|19545.22|10
1631539900000|2021-09-13 13:31:40|19681.33|19561.33|19689.1|19569.1|19695.34|19575.34|19679.69|19559.69|10
1631539910000|2021-09-13 13:31:50|19688.18|19568.18|19694.06|19574.06|19694.06|19574.06|19684.84|19564.84|10
1631539920000|2021-09-13 13:32:00|19696.18|19576.18|19713.44|19593.44|19713.44|19593.44|19696.18|19576.18|10
1631539930000|2021-09-13 13:32:10|19714.15|19594.15|19717.89|19597.89|19720.51|19600.51|19714.15|19594.15|10
1631539940000|2021-09-13 13:32:20|19719.92|19599.92|19726.24|19606.24|19726.24|19606.24|19719.92|19599.92|9
1631539950000|2021-09-13 13:32:30|19726.86|19606.86|19732.4|19612.4|19734.8|19614.8|19725.94|19605.94|10
1631539960000|2021-09-13 13:32:40|19734.3|19614.3|19740.16|19620.16|19740.16|19620.16|19734.3|19614.3|10
1631539970000|2021-09-13 13:32:50|19740.71|19620.71|19744.13|19624.13|19744.46|19624.46|19740.71|19620.71|10
1631539980000|2021-09-13 13:33:00|19745.31|19625.31|19737.65|19617.65|19745.31|19625.31|19737.65|19617.65|10
1631539990000|2021-09-13 13:33:10|19736.97|19616.97|19747.88|19627.88|19747.88|19627.88|19736.97|19616.97|10
1631540000000|2021-09-13 13:33:20|19749.76|19629.76|19754.19|19634.19|19754.19|19634.19|19748.83|19628.83|10
1631540010000|2021-09-13 13:33:30|19753.24|19633.24|19756.2|19636.2|19757.05|19637.05|19752.44|19632.44|9
1631540020000|2021-09-13 13:33:40|19755.77|19635.77|19759.58|19639.58|19759.58|19639.58|19754.15|19634.15|10
1631540030000|2021-09-13 13:33:50|19758.88|19638.88|19755.86|19635.86|19759.94|19639.94|19755.73|19635.73|10
1631540040000|2021-09-13 13:34:00|19756.62|19636.62|19751.61|19631.61|19759.23|19639.23|19751.61|19631.61|10
1631540050000|2021-09-13 13:34:10|19751.26|19631.26|19769.87|19649.87|19769.87|19649.87|19751.26|19631.26|10
1631540060000|2021-09-13 13:34:20|19771.43|19651.43|19798.12|19678.12|19798.12|19678.12|19771.43|19651.43|10
1631540070000|2021-09-13 13:34:30|19797.66|19677.66|19809.27|19689.27|19809.27|19689.27|19797.66|19677.66|10
1631540080000|2021-09-13 13:34:40|19811.41|19691.41|19837.95|19717.95|19837.95|19717.95|19811.41|19691.41|10
1631540090000|2021-09-13 13:34:50|19847.51|19727.51|19846.81|19726.81|19856.2|19736.2|19846.81|19726.81|10
1631540100000|2021-09-13 13:35:00|19845.65|19725.65|19849.91|19729.91|19850.35|19730.35|19845.65|19725.65|10
1631540110000|2021-09-13 13:35:10|19848.74|19728.74|19862.31|19742.31|19862.31|19742.31|19848.74|19728.74|10
1631540120000|2021-09-13 13:35:20|19863.51|19743.51|19875.2|19755.2|19875.2|19755.2|19863.51|19743.51|10
1631540130000|2021-09-13 13:35:30|19877.04|19757.04|19900.18|19780.18|19900.18|19780.18|19877.04|19757.04|10
1631540140000|2021-09-13 13:35:40|19910.05|19790.05|19912.33|19792.33|19912.64|19792.64|19908.28|19788.28|10
1631540150000|2021-09-13 13:35:50|19909.93|19789.93|19915.75|19795.75|19915.75|19795.75|19909.93|19789.93|10
1631540160000|2021-09-13 13:36:00|19916.19|19796.19|19926.07|19806.07|19928.97|19808.97|19916.19|19796.19|10
1631540170000|2021-09-13 13:36:10|19931.37|19811.37|19949.6|19829.6|19949.6|19829.6|19931.37|19811.37|10
1631540180000|2021-09-13 13:36:20|19958.55|19838.55|19965.95|19845.95|19967.14|19847.14|19958.55|19838.55|10
1631540190000|2021-09-13 13:36:30|19961.32|19841.32|19965.5|19845.5|19966.03|19846.03|19961.32|19841.32|10
1631540200000|2021-09-13 13:36:40|19968.79|19848.79|19965.79|19845.79|19969.81|19849.81|19964.36|19844.36|10
1631540210000|2021-09-13 13:36:50|19968.02|19848.02|19977.95|19857.95|19978.02|19858.02|19968.02|19848.02|9
1631540220000|2021-09-13 13:37:00|19979.66|19859.66|20006.37|19886.37|20006.37|19886.37|19979.04|19859.04|10
1631540230000|2021-09-13 13:37:10|20008.61|19888.61|20036.6|19916.6|20036.6|19916.6|20008.61|19888.61|10
1631540240000|2021-09-13 13:37:20|20040.38|19920.38|20039.5|19919.5|20044.31|19924.31|20039.5|19919.5|10
1631540250000|2021-09-13 13:37:30|20032.9|19912.9|20027.22|19907.22|20035.69|19915.69|20027.22|19907.22|10
1631540260000|2021-09-13 13:37:40|20025.24|19905.24|20021.07|19901.07|20025.24|19905.24|20019.37|19899.37|10
1631540270000|2021-09-13 13:37:50|20023.5|19903.5|20035.44|19915.44|20035.84|19915.84|20023.5|19903.5|10
1631540280000|2021-09-13 13:38:00|20035.12|19915.12|20030.09|19910.09|20035.12|19915.12|20030.09|19910.09|10
1631540290000|2021-09-13 13:38:10|20027.14|19907.14|20015.13|19895.13|20027.14|19907.14|20015|19895|10
1631540300000|2021-09-13 13:38:20|20018.07|19898.07|20026.67|19906.67|20026.67|19906.67|20013.88|19893.88|10
1631540310000|2021-09-13 13:38:30|20026.72|19906.72|20041.47|19921.47|20041.47|19921.47|20026.72|19906.72|10
1631540320000|2021-09-13 13:38:40|20041.5|19921.5|20046.45|19926.45|20046.45|19926.45|20041.5|19921.5|10
1631540330000|2021-09-13 13:38:50|20046.62|19926.62|20061.27|19941.27|20061.27|19941.27|20045.34|19925.34|10
1631540340000|2021-09-13 13:39:00|20060.23|19940.23|20084.32|19964.32|20084.32|19964.32|20060.23|19940.23|10
1631540350000|2021-09-13 13:39:10|20085.81|19965.81|20102.51|19982.51|20102.51|19982.51|20085.81|19965.81|10
1631540360000|2021-09-13 13:39:20|20102.78|19982.78|20110.63|19990.63|20110.97|19990.97|20102.78|19982.78|10
1631540370000|2021-09-13 13:39:30|20110.69|19990.69|20122.59|20002.59|20122.59|20002.59|20109.4|19989.4|10
1631540380000|2021-09-13 13:39:40|20124.13|20004.13|20131.81|20011.81|20132.26|20012.26|20124.13|20004.13|10
1631540390000|2021-09-13 13:39:50|20130.08|20010.08|20123.59|20003.59|20130.88|20010.88|20123.18|20003.18|10
1631540400000|2021-09-13 13:40:00|20124.06|20004.06|20111.59|19991.59|20124.06|20004.06|20110.53|19990.53|10
1631540410000|2021-09-13 13:40:10|20110.41|19990.41|20103.52|19983.52|20110.41|19990.41|20103.3|19983.3|10
1631540420000|2021-09-13 13:40:20|20104.65|19984.65|20132.66|20012.66|20132.66|20012.66|20103.7|19983.7|10
1631540430000|2021-09-13 13:40:30|20133.57|20013.57|20153.29|20033.29|20154.27|20034.27|20133.57|20013.57|10
1631540440000|2021-09-13 13:40:40|20154.88|20034.88|20173.74|20053.74|20175.71|20055.71|20154.88|20034.88|10
1631540450000|2021-09-13 13:40:50|20173.77|20053.77|20169.92|20049.92|20175.44|20055.44|20169.08|20049.08|10
1631540460000|2021-09-13 13:41:00|20165.1|20045.1|20151.05|20031.05|20165.1|20045.1|20150.49|20030.49|10
1631540470000|2021-09-13 13:41:10|20148.59|20028.59|20135.95|20015.95|20149.85|20029.85|20135.95|20015.95|10
1631540480000|2021-09-13 13:41:20|20133.4|20013.4|20142.38|20022.38|20142.38|20022.38|20133.4|20013.4|10
1631540490000|2021-09-13 13:41:30|20142.93|20022.93|20147.25|20027.25|20148.76|20028.76|20142.93|20022.93|10
1631540500000|2021-09-13 13:41:40|20147.63|20027.63|20162.25|20042.25|20162.25|20042.25|20147.63|20027.63|10
1631540510000|2021-09-13 13:41:50|20163.2|20043.2|20168.99|20048.99|20168.99|20048.99|20163.2|20043.2|10
1631540520000|2021-09-13 13:42:00|20169.59|20049.59|20167.97|20047.97|20174.85|20054.85|20167.97|20047.97|9
1631540530000|2021-09-13 13:42:10|20168.36|20048.36|20185.88|20065.88|20186.04|20066.04|20168.36|20048.36|10
1631540540000|2021-09-13 13:42:20|20186.43|20066.43|20189.9|20069.9|20191.05|20071.05|20186.06|20066.06|10
1631540550000|2021-09-13 13:42:30|20191.03|20071.03|20194.3|20074.3|20195.26|20075.26|20189.11|20069.11|10
1631540560000|2021-09-13 13:42:40|20194.07|20074.07|20196.95|20076.95|20196.95|20076.95|20194.07|20074.07|10
1631540570000|2021-09-13 13:42:50|20196.21|20076.21|20189.75|20069.75|20197.37|20077.37|20189.75|20069.75|10
1631540580000|2021-09-13 13:43:00|20192.87|20072.87|20193.75|20073.75|20194.83|20074.83|20189.98|20069.98|10
1631540590000|2021-09-13 13:43:10|20194.46|20074.46|20197.29|20077.29|20197.45|20077.45|20192.34|20072.34|10
1631540600000|2021-09-13 13:43:20|20197.01|20077.01|20193.21|20073.21|20197.01|20077.01|20192.2|20072.2|10
1631540610000|2021-09-13 13:43:30|20192.35|20072.35|20188.89|20068.89|20192.35|20072.35|20188.52|20068.52|10
1631540620000|2021-09-13 13:43:40|20190.06|20070.06|20193.72|20073.72|20193.72|20073.72|20188.26|20068.26|10
1631540630000|2021-09-13 13:43:50|20195.8|20075.8|20214.67|20094.67|20214.67|20094.67|20195.8|20075.8|10
1631540640000|2021-09-13 13:44:00|20216.68|20096.68|20222.5|20102.5|20222.5|20102.5|20216.68|20096.68|10
1631540650000|2021-09-13 13:44:10|20223.3|20103.3|20223.92|20103.92|20226.77|20106.77|20223.3|20103.3|10
1631540660000|2021-09-13 13:44:20|20223.19|20103.19|20227.49|20107.49|20227.49|20107.49|20220.57|20100.57|10
1631540670000|2021-09-13 13:44:30|20229.92|20109.92|20222.25|20102.25|20231.26|20111.26|20222.25|20102.25|10
1631540680000|2021-09-13 13:44:40|20225.09|20105.09|20234.3|20114.3|20234.3|20114.3|20223.8|20103.8|10
1631540690000|2021-09-13 13:44:50|20239.98|20119.98|20257.93|20137.93|20257.93|20137.93|20239.98|20119.98|10
1631540700000|2021-09-13 13:45:00|20264.17|20144.17|20286.21|20166.21|20286.21|20166.21|20264.17|20144.17|10
1631540710000|2021-09-13 13:45:10|20290.91|20170.91|20323.63|20203.63|20323.63|20203.63|20290.91|20170.91|10
1631540720000|2021-09-13 13:45:20|20330.02|20210.02|20337.08|20217.08|20337.19|20217.19|20327.74|20207.74|10
1631540730000|2021-09-13 13:45:30|20343.1|20223.1|20365.98|20245.98|20365.98|20245.98|20343.1|20223.1|10
1631540740000|2021-09-13 13:45:40|20368.31|20248.31|20365.97|20245.97|20369.19|20249.19|20361.31|20241.31|10
1631540750000|2021-09-13 13:45:50|20370.44|20250.44|20369.09|20249.09|20372.45|20252.45|20369.09|20249.09|10
1631540760000|2021-09-13 13:46:00|20369.98|20249.98|20386.93|20266.93|20386.93|20266.93|20369.98|20249.98|10
1631540770000|2021-09-13 13:46:10|20401.78|20281.78|20405.85|20285.85|20407.97|20287.97|20401.78|20281.78|10
1631540780000|2021-09-13 13:46:20|20410.69|20290.69|20420.15|20300.15|20421.03|20301.03|20410.69|20290.69|10
1631540790000|2021-09-13 13:46:30|20416.59|20296.59|20392.81|20272.81|20416.59|20296.59|20392.81|20272.81|10
1631540800000|2021-09-13 13:46:40|20388.79|20268.79|20369.6|20249.6|20388.79|20268.79|20369.6|20249.6|10
1631540810000|2021-09-13 13:46:50|20368.94|20248.94|20350.28|20230.28|20368.94|20248.94|20350.28|20230.28|10
1631540820000|2021-09-13 13:47:00|20345.17|20225.17|20328.88|20208.88|20345.55|20225.55|20328.88|20208.88|10
1631540830000|2021-09-13 13:47:10|20329.05|20209.05|20327.7|20207.7|20331.73|20211.73|20327.7|20207.7|10
1631540840000|2021-09-13 13:47:20|20322.81|20202.81|20300.59|20180.59|20322.81|20202.81|20300.59|20180.59|10
1631540850000|2021-09-13 13:47:30|20292.44|20172.44|20275.81|20155.81|20292.44|20172.44|20275.81|20155.81|10
1631540860000|2021-09-13 13:47:40|20275.66|20155.66|20281.97|20161.97|20281.97|20161.97|20275.16|20155.16|10
1631540870000|2021-09-13 13:47:50|20281.95|20161.95|20300.22|20180.22|20300.22|20180.22|20281.95|20161.95|10
1631540880000|2021-09-13 13:48:00|20304.3|20184.3|20253|20133|20306.49|20186.49|20251.58|20131.58|10
1631540890000|2021-09-13 13:48:10|20251.08|20131.08|20242.85|20122.85|20251.08|20131.08|20242.19|20122.19|10
1631540900000|2021-09-13 13:48:20|20242.19|20122.19|20251.41|20131.41|20251.41|20131.41|20241.73|20121.73|10
1631540910000|2021-09-13 13:48:30|20250.76|20130.76|20242.28|20122.28|20252.22|20132.22|20242.28|20122.28|10
1631540920000|2021-09-13 13:48:40|20242.67|20122.67|20215.74|20095.74|20242.67|20122.67|20215.74|20095.74|10
1631540930000|2021-09-13 13:48:50|20205.29|20085.29|20187.92|20067.92|20205.29|20085.29|20187.92|20067.92|10
1631540940000|2021-09-13 13:49:00|20188.64|20068.64|20195.89|20075.89|20196.02|20076.02|20188.64|20068.64|10
1631540950000|2021-09-13 13:49:10|20197.81|20077.81|20213.91|20093.91|20215.15|20095.15|20197.81|20077.81|10
1631540960000|2021-09-13 13:49:20|20210.16|20090.16|20204.13|20084.13|20210.22|20090.22|20201.15|20081.15|10
1631540970000|2021-09-13 13:49:30|20201.31|20081.31|20201.07|20081.07|20202.66|20082.66|20198.37|20078.37|10
1631540980000|2021-09-13 13:49:40|20203.19|20083.19|20209.38|20089.38|20211.21|20091.21|20203.19|20083.19|10
1631540990000|2021-09-13 13:49:50|20209.89|20089.89|20209.91|20089.91|20211.39|20091.39|20208.82|20088.82|10
1631541000000|2021-09-13 13:50:00|20208.76|20088.76|20217.02|20097.02|20217.33|20097.33|20208.22|20088.22|10
1631541010000|2021-09-13 13:50:10|20217.33|20097.33|20217.67|20097.67|20217.67|20097.67|20213.64|20093.64|10
1631541020000|2021-09-13 13:50:20|20216.81|20096.81|20215.91|20095.91|20217.24|20097.24|20215.15|20095.15|10
1631541030000|2021-09-13 13:50:30|20214.6|20094.6|20212.3|20092.3|20215.74|20095.74|20212.3|20092.3|10
1631541040000|2021-09-13 13:50:40|20211.7|20091.7|20238.08|20118.08|20238.08|20118.08|20211.7|20091.7|10
1631541050000|2021-09-13 13:50:50|20239.58|20119.58|20239.15|20119.15|20240.83|20120.83|20238.41|20118.41|10
1631541060000|2021-09-13 13:51:00|20237.8|20117.8|20232.86|20112.86|20237.8|20117.8|20228.99|20108.99|10
1631541070000|2021-09-13 13:51:10|20231.09|20111.09|20223.7|20103.7|20231.09|20111.09|20223.7|20103.7|10
1631541080000|2021-09-13 13:51:20|20223.11|20103.11|20225.21|20105.21|20225.34|20105.34|20221.67|20101.67|10
1631541090000|2021-09-13 13:51:30|20227.48|20107.48|20233.1|20113.1|20233.1|20113.1|20227.48|20107.48|10
1631541100000|2021-09-13 13:51:40|20233.47|20113.47|20238.19|20118.19|20238.19|20118.19|20233.03|20113.03|10
1631541110000|2021-09-13 13:51:50|20237.74|20117.74|20237.44|20117.44|20240.03|20120.03|20236.01|20116.01|10
1631541120000|2021-09-13 13:52:00|20236.67|20116.67|20229.53|20109.53|20236.67|20116.67|20229.53|20109.53|10
1631541130000|2021-09-13 13:52:10|20226.86|20106.86|20214.49|20094.49|20226.86|20106.86|20214.49|20094.49|10
1631541140000|2021-09-13 13:52:20|20212.02|20092.02|20204.1|20084.1|20212.02|20092.02|20204.1|20084.1|9
1631541150000|2021-09-13 13:52:30|20202.38|20082.38|20187.86|20067.86|20202.38|20082.38|20187.86|20067.86|10
1631541160000|2021-09-13 13:52:40|20187.67|20067.67|20186.13|20066.13|20188.77|20068.77|20186.13|20066.13|10
1631541170000|2021-09-13 13:52:50|20186.42|20066.42|20192.1|20072.1|20192.1|20072.1|20186.42|20066.42|10
1631541180000|2021-09-13 13:53:00|20194.72|20074.72|20199.32|20079.32|20199.32|20079.32|20194.3|20074.3|10
1631541190000|2021-09-13 13:53:10|20198.33|20078.33|20199.46|20079.46|20201.13|20081.13|20198.33|20078.33|10
1631541200000|2021-09-13 13:53:20|20200.6|20080.6|20206.47|20086.47|20207.11|20087.11|20200.6|20080.6|10
1631541210000|2021-09-13 13:53:30|20206.25|20086.25|20188.57|20068.57|20206.25|20086.25|20188.57|20068.57|10
1631541220000|2021-09-13 13:53:40|20189.72|20069.72|20173.72|20053.72|20189.72|20069.72|20173.5|20053.5|10
1631541230000|2021-09-13 13:53:50|20173.31|20053.31|20155.62|20035.62|20173.31|20053.31|20155.62|20035.62|10
1631541240000|2021-09-13 13:54:00|20152.48|20032.48|20114.34|19994.34|20152.48|20032.48|20114.34|19994.34|10
1631541250000|2021-09-13 13:54:10|20109.27|19989.27|20096.26|19976.26|20109.27|19989.27|20095.99|19975.99|10
1631541260000|2021-09-13 13:54:20|20096.76|19976.76|20108.96|19988.96|20108.96|19988.96|20096.11|19976.11|10
1631541270000|2021-09-13 13:54:30|20114.26|19994.26|20122.59|20002.59|20123.39|20003.39|20114.26|19994.26|10
1631541280000|2021-09-13 13:54:40|20124.92|20004.92|20124.99|20004.99|20126.74|20006.74|20124.39|20004.39|10
1631541290000|2021-09-13 13:54:50|20125.08|20005.08|20128.25|20008.25|20128.25|20008.25|20124.96|20004.96|10
1631541300000|2021-09-13 13:55:00|20129.26|20009.26|20132.75|20012.75|20135.34|20015.34|20129.26|20009.26|10
1631541310000|2021-09-13 13:55:10|20133.41|20013.41|20136|20016|20136|20016|20133.29|20013.29|10
1631541320000|2021-09-13 13:55:20|20138.21|20018.21|20148.75|20028.75|20148.75|20028.75|20138.21|20018.21|10
1631541330000|2021-09-13 13:55:30|20148.08|20028.08|20147.49|20027.49|20148.9|20028.9|20146.91|20026.91|10
1631541340000|2021-09-13 13:55:40|20147.27|20027.27|20141.72|20021.72|20147.27|20027.27|20140.9|20020.9|10
1631541350000|2021-09-13 13:55:50|20141.78|20021.78|20139.98|20019.98|20141.78|20021.78|20138.01|20018.01|10
1631541360000|2021-09-13 13:56:00|20140.51|20020.51|20150.14|20030.14|20150.14|20030.14|20140.51|20020.51|10
1631541370000|2021-09-13 13:56:10|20150.92|20030.92|20163.86|20043.86|20163.86|20043.86|20150.92|20030.92|10
1631541380000|2021-09-13 13:56:20|20166.37|20046.37|20176.09|20056.09|20177.2|20057.2|20166.37|20046.37|10
1631541390000|2021-09-13 13:56:30|20176.32|20056.32|20188.23|20068.23|20188.23|20068.23|20176.32|20056.32|10
1631541400000|2021-09-13 13:56:40|20190.67|20070.67|20193.15|20073.15|20195.59|20075.59|20190.67|20070.67|10
1631541410000|2021-09-13 13:56:50|20191.43|20071.43|20185.9|20065.9|20191.43|20071.43|20185.36|20065.36|10
1631541420000|2021-09-13 13:57:00|20187.4|20067.4|20182.97|20062.97|20187.4|20067.4|20182.19|20062.19|10
1631541430000|2021-09-13 13:57:10|20183.3|20063.3|20182.91|20062.91|20183.3|20063.3|20180.38|20060.38|10
1631541440000|2021-09-13 13:57:20|20181.17|20061.17|20180.06|20060.06|20181.36|20061.36|20179.43|20059.43|10
1631541450000|2021-09-13 13:57:30|20180.71|20060.71|20186.76|20066.76|20186.76|20066.76|20180.71|20060.71|10
1631541460000|2021-09-13 13:57:40|20187.07|20067.07|20193.55|20073.55|20193.55|20073.55|20187.07|20067.07|10
1631541470000|2021-09-13 13:57:50|20195.41|20075.41|20209.44|20089.44|20209.44|20089.44|20195.41|20075.41|10
1631541480000|2021-09-13 13:58:00|20210.42|20090.42|20203.61|20083.61|20211.96|20091.96|20203.61|20083.61|10
1631541490000|2021-09-13 13:58:10|20201.53|20081.53|20190.92|20070.92|20201.53|20081.53|20190.92|20070.92|10
1631541500000|2021-09-13 13:58:20|20188.52|20068.52|20183.62|20063.62|20188.54|20068.54|20183.62|20063.62|10
1631541510000|2021-09-13 13:58:30|20186.03|20066.03|20183.86|20063.86|20186.64|20066.64|20183.86|20063.86|10
1631541520000|2021-09-13 13:58:40|20183.8|20063.8|20179.82|20059.82|20184.94|20064.94|20179.82|20059.82|10
1631541530000|2021-09-13 13:58:50|20180.55|20060.55|20172.32|20052.32|20180.55|20060.55|20172.32|20052.32|10
1631541540000|2021-09-13 13:59:00|20171.6|20051.6|20160.28|20040.28|20171.6|20051.6|20160.28|20040.28|10
1631541550000|2021-09-13 13:59:10|20159.38|20039.38|20138.19|20018.19|20159.38|20039.38|20138.19|20018.19|10
1631541560000|2021-09-13 13:59:20|20132.54|20012.54|20113.87|19993.87|20132.54|20012.54|20113.87|19993.87|10
1631541570000|2021-09-13 13:59:30|20114.27|19994.27|20096.5|19976.5|20114.27|19994.27|20096.29|19976.29|10
1631541580000|2021-09-13 13:59:40|20097.28|19977.28|20090.89|19970.89|20097.28|19977.28|20090.89|19970.89|10
1631541590000|2021-09-13 13:59:50|20090.26|19970.26|20082.62|19962.62|20090.26|19970.26|20082.62|19962.62|10
1631541600000|2021-09-13 14:00:00|20082.03|19962.03|20075.11|19955.11|20082.2|19962.2|20073.59|19953.59|10
1631541610000|2021-09-13 14:00:10|20076.13|19956.13|20087.05|19967.05|20089.27|19969.27|20076.13|19956.13|10
1631541620000|2021-09-13 14:00:20|20086.45|19966.45|20077.17|19957.17|20086.45|19966.45|20077.17|19957.17|10
1631541630000|2021-09-13 14:00:30|20077.24|19957.24|20065.86|19945.86|20077.74|19957.74|20065.76|19945.76|10
1631541640000|2021-09-13 14:00:40|20066.38|19946.38|20054.08|19934.08|20066.38|19946.38|20054.08|19934.08|10
1631541650000|2021-09-13 14:00:50|20050.96|19930.96|20033.99|19913.99|20050.96|19930.96|20033.26|19913.26|10
1631541660000|2021-09-13 14:01:00|20032.16|19912.16|20006.63|19886.63|20032.16|19912.16|20006.63|19886.63|10
1631541670000|2021-09-13 14:01:10|20001.75|19881.75|19980.68|19860.68|20001.75|19881.75|19980.68|19860.68|10
1631541680000|2021-09-13 14:01:20|19975.69|19855.69|19960.64|19840.64|19975.69|19855.69|19960.64|19840.64|10
1631541690000|2021-09-13 14:01:30|19957.91|19837.91|19934.16|19814.16|19957.91|19837.91|19934.16|19814.16|10
1631541700000|2021-09-13 14:01:40|19935.3|19815.3|19918.65|19798.65|19935.3|19815.3|19918.65|19798.65|10
1631541710000|2021-09-13 14:01:50|19914.4|19794.4|19890.09|19770.09|19914.4|19794.4|19890.09|19770.09|10
1631541720000|2021-09-13 14:02:00|19887.14|19767.14|19854.38|19734.38|19887.14|19767.14|19851.08|19731.08|10
1631541730000|2021-09-13 14:02:10|19848.48|19728.48|19815.47|19695.47|19850.41|19730.41|19815.09|19695.09|10
1631541740000|2021-09-13 14:02:20|19808.84|19688.84|19777.82|19657.82|19808.84|19688.84|19777.82|19657.82|10
1631541750000|2021-09-13 14:02:30|19773.86|19653.86|19769.8|19649.8|19774.01|19654.01|19769.06|19649.06|10
1631541760000|2021-09-13 14:02:40|19772.02|19652.02|19773.91|19653.91|19775.76|19655.76|19770.25|19650.25|10
1631541770000|2021-09-13 14:02:50|19771.73|19651.73|19731.25|19611.25|19771.73|19651.73|19730.75|19610.75|10
1631541780000|2021-09-13 14:03:00|19728.2|19608.2|19669.83|19549.83|19728.2|19608.2|19669.83|19549.83|10
1631541790000|2021-09-13 14:03:10|19670.73|19550.73|19615.66|19495.66|19672.99|19552.99|19615.66|19495.66|10
1631541800000|2021-09-13 14:03:20|19616.28|19496.28|19581.32|19461.32|19616.28|19496.28|19581.32|19461.32|10
1631541810000|2021-09-13 14:03:30|19573.16|19453.16|19505.43|19385.43|19573.16|19453.16|19505.43|19385.43|10
1631541820000|2021-09-13 14:03:40|19497.5|19377.5|19465.54|19345.54|19497.5|19377.5|19457.68|19337.68|10
1631541830000|2021-09-13 14:03:50|19457.74|19337.74|19393.88|19273.88|19457.74|19337.74|19393.88|19273.88|10
1631541840000|2021-09-13 14:04:00|19380.54|19260.54|19329.17|19209.17|19380.54|19260.54|19329.17|19209.17|10
1631541850000|2021-09-13 14:04:10|19319.13|19199.13|19300.23|19180.23|19322.5|19202.5|19297.33|19177.33|10
1631541860000|2021-09-13 14:04:20|19298.86|19178.86|19317.03|19197.03|19317.03|19197.03|19293.76|19173.76|10
1631541870000|2021-09-13 14:04:30|19316.75|19196.75|19334.07|19214.07|19334.07|19214.07|19316.75|19196.75|10
1631541880000|2021-09-13 14:04:40|19335.23|19215.23|19370.02|19250.02|19370.02|19250.02|19335.23|19215.23|10
1631541890000|2021-09-13 14:04:50|19374.96|19254.96|19402.82|19282.82|19402.82|19282.82|19374.96|19254.96|10
1631541900000|2021-09-13 14:05:00|19403.51|19283.51|19443.26|19323.26|19443.26|19323.26|19402.28|19282.28|10
1631541910000|2021-09-13 14:05:10|19444.84|19324.84|19479.93|19359.93|19479.93|19359.93|19444.84|19324.84|10
1631541920000|2021-09-13 14:05:20|19485.26|19365.26|19483.74|19363.74|19486.27|19366.27|19483.18|19363.18|10
1631541930000|2021-09-13 14:05:30|19482.06|19362.06|19436.21|19316.21|19483.27|19363.27|19435.81|19315.81|10
1631541940000|2021-09-13 14:05:40|19432.76|19312.76|19403.92|19283.92|19432.76|19312.76|19403.92|19283.92|10
1631541950000|2021-09-13 14:05:50|19402.68|19282.68|19394.41|19274.41|19402.68|19282.68|19386.22|19266.22|10
1631541960000|2021-09-13 14:06:00|19390.09|19270.09|19402.78|19282.78|19404.92|19284.92|19390.09|19270.09|10
1631541970000|2021-09-13 14:06:10|19399.06|19279.06|19387.82|19267.82|19403.84|19283.84|19387.82|19267.82|10
1631541980000|2021-09-13 14:06:20|19387.76|19267.76|19419.87|19299.87|19419.87|19299.87|19376.91|19256.91|10
1631541990000|2021-09-13 14:06:30|19424.98|19304.98|19454.74|19334.74|19455.43|19335.43|19424.98|19304.98|10
1631542000000|2021-09-13 14:06:40|19456.12|19336.12|19432.62|19312.62|19456.59|19336.59|19432.62|19312.62|10
1631542010000|2021-09-13 14:06:50|19430.7|19310.7|19406.02|19286.02|19430.7|19310.7|19406.02|19286.02|10
1631542020000|2021-09-13 14:07:00|19405.88|19285.88|19420.77|19300.77|19420.77|19300.77|19405.88|19285.88|10
1631542030000|2021-09-13 14:07:10|19418.43|19298.43|19408.87|19288.87|19418.91|19298.91|19407.74|19287.74|10
1631542040000|2021-09-13 14:07:20|19413.37|19293.37|19463.99|19343.99|19463.99|19343.99|19413.37|19293.37|10
1631542050000|2021-09-13 14:07:30|19470.76|19350.76|19448.62|19328.62|19470.76|19350.76|19448.37|19328.37|10
1631542060000|2021-09-13 14:07:40|19450.81|19330.81|19453.96|19333.96|19453.96|19333.96|19450.66|19330.66|10
1631542070000|2021-09-13 14:07:50|19455.1|19335.1|19455.63|19335.63|19461.07|19341.07|19455.1|19335.1|10
1631542080000|2021-09-13 14:08:00|19455.2|19335.2|19453.45|19333.45|19455.2|19335.2|19448.1|19328.1|10
1631542090000|2021-09-13 14:08:10|19456.32|19336.32|19471.17|19351.17|19471.17|19351.17|19456.32|19336.32|10
1631542100000|2021-09-13 14:08:20|19473.28|19353.28|19498.22|19378.22|19498.22|19378.22|19473.28|19353.28|10
1631542110000|2021-09-13 14:08:30|19499.48|19379.48|19528.14|19408.14|19528.14|19408.14|19499.48|19379.48|10
1631542120000|2021-09-13 14:08:40|19522.2|19402.2|19547.25|19427.25|19547.25|19427.25|19522.2|19402.2|10
1631542130000|2021-09-13 14:08:50|19547.55|19427.55|19553.55|19433.55|19556.73|19436.73|19547.55|19427.55|10
1631542140000|2021-09-13 14:09:00|19552.06|19432.06|19535.17|19415.17|19552.06|19432.06|19534.73|19414.73|10
1631542150000|2021-09-13 14:09:10|19534.55|19414.55|19502.83|19382.83|19534.55|19414.55|19502.83|19382.83|10
1631542160000|2021-09-13 14:09:20|19497.07|19377.07|19444.47|19324.47|19497.07|19377.07|19444.29|19324.29|10
1631542170000|2021-09-13 14:09:30|19445.24|19325.24|19446.68|19326.68|19446.68|19326.68|19438.65|19318.65|10
1631542180000|2021-09-13 14:09:40|19447.88|19327.88|19438.14|19318.14|19454.79|19334.79|19438.14|19318.14|10
1631542190000|2021-09-13 14:09:50|19438.98|19318.98|19422.99|19302.99|19438.98|19318.98|19422.99|19302.99|10
1631542200000|2021-09-13 14:10:00|19423.19|19303.19|19410.13|19290.13|19423.32|19303.32|19410.13|19290.13|10
1631542210000|2021-09-13 14:10:10|19407.71|19287.71|19375.45|19255.45|19407.71|19287.71|19375.45|19255.45|10
1631542220000|2021-09-13 14:10:20|19375.07|19255.07|19359.52|19239.52|19375.07|19255.07|19357.23|19237.23|10
1631542230000|2021-09-13 14:10:30|19358.47|19238.47|19376.95|19256.95|19376.95|19256.95|19356.34|19236.34|10
1631542240000|2021-09-13 14:10:40|19376.98|19256.98|19393.5|19273.5|19393.5|19273.5|19376.63|19256.63|10
1631542250000|2021-09-13 14:10:50|19394.04|19274.04|19403.06|19283.06|19404.98|19284.98|19394.04|19274.04|10
1631542260000|2021-09-13 14:11:00|19402.75|19282.75|19390.57|19270.57|19403.81|19283.81|19390.57|19270.57|10
1631542270000|2021-09-13 14:11:10|19387.32|19267.32|19378.39|19258.39|19387.85|19267.85|19376.1|19256.1|10
1631542280000|2021-09-13 14:11:20|19378.13|19258.13|19358.94|19238.94|19378.14|19258.14|19358.94|19238.94|10
1631542290000|2021-09-13 14:11:30|19361|19241|19360.93|19240.93|19364.72|19244.72|19358.42|19238.42|10
1631542300000|2021-09-13 14:11:40|19358.57|19238.57|19341.86|19221.86|19359.41|19239.41|19341.86|19221.86|10
1631542310000|2021-09-13 14:11:50|19340|19220|19327.82|19207.82|19340|19220|19327.82|19207.82|10
1631542320000|2021-09-13 14:12:00|19328.11|19208.11|19318.76|19198.76|19328.78|19208.78|19318.76|19198.76|10
1631542330000|2021-09-13 14:12:10|19318.03|19198.03|19305.74|19185.74|19318.39|19198.39|19305.74|19185.74|10
1631542340000|2021-09-13 14:12:20|19301.02|19181.02|19279.25|19159.25|19301.02|19181.02|19279.25|19159.25|10
1631542350000|2021-09-13 14:12:30|19276.46|19156.46|19253.55|19133.55|19276.46|19156.46|19252.85|19132.85|10
1631542360000|2021-09-13 14:12:40|19256.66|19136.66|19229.91|19109.91|19256.66|19136.66|19229.91|19109.91|10
1631542370000|2021-09-13 14:12:50|19230.59|19110.59|19226.21|19106.21|19233.19|19113.19|19226.21|19106.21|10
1631542380000|2021-09-13 14:13:00|19228.97|19108.97|19223.93|19103.93|19228.97|19108.97|19221.12|19101.12|10
1631542390000|2021-09-13 14:13:10|19223.67|19103.67|19229.73|19109.73|19229.95|19109.95|19223.67|19103.67|10
1631542400000|2021-09-13 14:13:20|19227.83|19107.83|19241.22|19121.22|19241.22|19121.22|19227.83|19107.83|10
1631542410000|2021-09-13 14:13:30|19242.63|19122.63|19253.91|19133.91|19253.91|19133.91|19242.63|19122.63|9
1631542420000|2021-09-13 14:13:40|19253|19133|19235.01|19115.01|19253|19133|19235.01|19115.01|10
1631542430000|2021-09-13 14:13:50|19234.46|19114.46|19234.09|19114.09|19237.74|19117.74|19230.75|19110.75|10
1631542440000|2021-09-13 14:14:00|19236.14|19116.14|19276.25|19156.25|19276.25|19156.25|19236.14|19116.14|10
1631542450000|2021-09-13 14:14:10|19276.82|19156.82|19299.52|19179.52|19299.86|19179.86|19276.82|19156.82|10
1631542460000|2021-09-13 14:14:20|19299.8|19179.8|19288.46|19168.46|19300.26|19180.26|19287.76|19167.76|10
1631542470000|2021-09-13 14:14:30|19288.22|19168.22|19262.61|19142.61|19288.22|19168.22|19262.61|19142.61|10
1631542480000|2021-09-13 14:14:40|19262.2|19142.2|19246.05|19126.05|19263.25|19143.25|19240.94|19120.94|10
1631542490000|2021-09-13 14:14:50|19246.7|19126.7|19250.03|19130.03|19250.03|19130.03|19246.7|19126.7|10
1631542500000|2021-09-13 14:15:00|19247.68|19127.68|19233.93|19113.93|19249.55|19129.55|19233.93|19113.93|10
1631542510000|2021-09-13 14:15:10|19234.02|19114.02|19219.37|19099.37|19234.02|19114.02|19219.37|19099.37|10
1631542520000|2021-09-13 14:15:20|19218.37|19098.37|19205.6|19085.6|19218.37|19098.37|19203.52|19083.52|10
1631542530000|2021-09-13 14:15:30|19204.73|19084.73|19244.94|19124.94|19244.94|19124.94|19204.73|19084.73|10
1631542540000|2021-09-13 14:15:40|19245.3|19125.3|19268.81|19148.81|19268.81|19148.81|19245.3|19125.3|10
1631542550000|2021-09-13 14:15:50|19272.13|19152.13|19282.34|19162.34|19283.76|19163.76|19272.13|19152.13|10
1631542560000|2021-09-13 14:16:00|19283.66|19163.66|19281.73|19161.73|19284.03|19164.03|19281.73|19161.73|10
1631542570000|2021-09-13 14:16:10|19277.7|19157.7|19269.15|19149.15|19278.99|19158.99|19266.94|19146.94|10
1631542580000|2021-09-13 14:16:20|19272.62|19152.62|19313.94|19193.94|19313.94|19193.94|19272.06|19152.06|10
1631542590000|2021-09-13 14:16:30|19316.72|19196.72|19323.09|19203.09|19324.72|19204.72|19316.38|19196.38|10
1631542600000|2021-09-13 14:16:40|19321.45|19201.45|19300.51|19180.51|19321.45|19201.45|19300.51|19180.51|10
1631542610000|2021-09-13 14:16:50|19300.22|19180.22|19274.42|19154.42|19300.22|19180.22|19273.68|19153.68|10
1631542620000|2021-09-13 14:17:00|19277.6|19157.6|19273.1|19153.1|19284.18|19164.18|19273.1|19153.1|10
1631542630000|2021-09-13 14:17:10|19274.69|19154.69|19270.46|19150.46|19274.69|19154.69|19265.9|19145.9|10
1631542640000|2021-09-13 14:17:20|19270.4|19150.4|19268.69|19148.69|19272.76|19152.76|19268.69|19148.69|10
1631542650000|2021-09-13 14:17:30|19266.21|19146.21|19254.14|19134.14|19266.21|19146.21|19252.58|19132.58|10
1631542660000|2021-09-13 14:17:40|19256.2|19136.2|19257.06|19137.06|19258.33|19138.33|19255.19|19135.19|10
1631542670000|2021-09-13 14:17:50|19257.5|19137.5|19263.09|19143.09|19263.09|19143.09|19257.4|19137.4|10
1631542680000|2021-09-13 14:18:00|19264.08|19144.08|19245.54|19125.54|19267.59|19147.59|19245.54|19125.54|10
1631542690000|2021-09-13 14:18:10|19241.01|19121.01|19215.45|19095.45|19241.01|19121.01|19215.45|19095.45|10
1631542700000|2021-09-13 14:18:20|19211.01|19091.01|19212.35|19092.35|19212.68|19092.68|19208.09|19088.09|10
1631542710000|2021-09-13 14:18:30|19211.04|19091.04|19214.07|19094.07|19218.66|19098.66|19211.04|19091.04|10
1631542720000|2021-09-13 14:18:40|19214.3|19094.3|19215.4|19095.4|19215.84|19095.84|19213.11|19093.11|10
1631542730000|2021-09-13 14:18:50|19216.31|19096.31|19151.63|19031.63|19216.31|19096.31|19151.63|19031.63|10
1631542740000|2021-09-13 14:19:00|19153.69|19033.69|19130.69|19010.69|19164.77|19044.77|19130.69|19010.69|10
1631542750000|2021-09-13 14:19:10|19128.83|19008.83|19114.7|18994.7|19131.52|19011.52|19114.7|18994.7|10
1631542760000|2021-09-13 14:19:20|19115.05|18995.05|19028.67|18908.67|19115.05|18995.05|19028.67|18908.67|10
1631542770000|2021-09-13 14:19:30|19024.04|18904.04|18936.77|18816.77|19024.04|18904.04|18936.77|18816.77|10
1631542780000|2021-09-13 14:19:40|18935.5|18815.5|18891.96|18771.96|18935.5|18815.5|18891.96|18771.96|10
1631542790000|2021-09-13 14:19:50|18887.83|18767.83|18868.55|18748.55|18887.83|18767.83|18861.56|18741.56|10
1631542800000|2021-09-13 14:20:00|18865.26|18745.26|18867.66|18747.66|18872.05|18752.05|18861.46|18741.46|10
1631542810000|2021-09-13 14:20:10|18868.41|18748.41|18882.97|18762.97|18886.45|18766.45|18868.41|18748.41|10
1631542820000|2021-09-13 14:20:20|18881.94|18761.94|18851.76|18731.76|18884.52|18764.52|18851.76|18731.76|10
1631542830000|2021-09-13 14:20:30|18850.06|18730.06|18836.65|18716.65|18852.11|18732.11|18836.65|18716.65|10
1631542840000|2021-09-13 14:20:40|18836.18|18716.18|18827.28|18707.28|18840.71|18720.71|18827.28|18707.28|10
1631542850000|2021-09-13 14:20:50|18830.65|18710.65|18852.98|18732.98|18852.98|18732.98|18830.65|18710.65|10
1631542860000|2021-09-13 14:21:00|18856.22|18736.22|18909.93|18789.93|18909.93|18789.93|18856.22|18736.22|10
1631542870000|2021-09-13 14:21:10|18913.78|18793.78|18949.19|18829.19|18949.19|18829.19|18913.78|18793.78|10
1631542880000|2021-09-13 14:21:20|18947.99|18827.99|18926.38|18806.38|18948.77|18828.77|18926.38|18806.38|10
1631542890000|2021-09-13 14:21:30|18923.86|18803.86|18915.92|18795.92|18926.78|18806.78|18908.78|18788.78|10
1631542900000|2021-09-13 14:21:40|18916.17|18796.17|18922.55|18802.55|18923.1|18803.1|18916.17|18796.17|10
1631542910000|2021-09-13 14:21:50|18917.4|18797.4|18924.69|18804.69|18925.02|18805.02|18912.49|18792.49|10
1631542920000|2021-09-13 14:22:00|18928.55|18808.55|18932.67|18812.67|18936.26|18816.26|18928.55|18808.55|9
1631542930000|2021-09-13 14:22:10|18932.26|18812.26|18925.73|18805.73|18933.37|18813.37|18925.73|18805.73|10
1631542940000|2021-09-13 14:22:20|18927.28|18807.28|18925.49|18805.49|18928.69|18808.69|18919.95|18799.95|10
1631542950000|2021-09-13 14:22:30|18925.4|18805.4|18928.78|18808.78|18935.16|18815.16|18925.4|18805.4|10
1631542960000|2021-09-13 14:22:40|18928.56|18808.56|18881.32|18761.32|18928.56|18808.56|18881.32|18761.32|10
1631542970000|2021-09-13 14:22:50|18880.28|18760.28|18869.93|18749.93|18880.28|18760.28|18869.93|18749.93|10
1631542980000|2021-09-13 14:23:00|18864.98|18744.98|18872.26|18752.26|18872.26|18752.26|18860.08|18740.08|10
1631542990000|2021-09-13 14:23:10|18871.04|18751.04|18891.8|18771.8|18892.25|18772.25|18869.17|18749.17|10
1631543000000|2021-09-13 14:23:20|18891.71|18771.71|18907.18|18787.18|18907.18|18787.18|18891.26|18771.26|10
1631543010000|2021-09-13 14:23:30|18906.74|18786.74|18914.7|18794.7|18914.7|18794.7|18906.39|18786.39|10
1631543020000|2021-09-13 14:23:40|18915.7|18795.7|18914.66|18794.66|18915.7|18795.7|18911.94|18791.94|10
1631543030000|2021-09-13 14:23:50|18912.97|18792.97|18932.42|18812.42|18932.42|18812.42|18912.97|18792.97|10
1631543040000|2021-09-13 14:24:00|18933.11|18813.11|18950.33|18830.33|18951.64|18831.64|18933.11|18813.11|10
1631543050000|2021-09-13 14:24:10|18952.42|18832.42|18944.22|18824.22|18953.81|18833.81|18944.06|18824.06|10
1631543060000|2021-09-13 14:24:20|18945.64|18825.64|18952.79|18832.79|18952.84|18832.84|18945.64|18825.64|10
1631543070000|2021-09-13 14:24:30|18954.69|18834.69|18979.87|18859.87|18979.87|18859.87|18953.89|18833.89|10
1631543080000|2021-09-13 14:24:40|18978.99|18858.99|19022.21|18902.21|19022.21|18902.21|18978.99|18858.99|10
1631543090000|2021-09-13 14:24:50|19024.51|18904.51|19051.43|18931.43|19051.43|18931.43|19024.51|18904.51|10
1631543100000|2021-09-13 14:25:00|19053.96|18933.96|19089.87|18969.87|19089.87|18969.87|19053.96|18933.96|10
1631543110000|2021-09-13 14:25:10|19091.42|18971.42|19121.46|19001.46|19121.46|19001.46|19091.42|18971.42|10
1631543120000|2021-09-13 14:25:20|19123.68|19003.68|19130.31|19010.31|19132.99|19012.99|19123.68|19003.68|10
1631543130000|2021-09-13 14:25:30|19126.86|19006.86|19110.12|18990.12|19130.84|19010.84|19110.12|18990.12|10
1631543140000|2021-09-13 14:25:40|19105.78|18985.78|19106.18|18986.18|19108.81|18988.81|19104.01|18984.01|10
1631543150000|2021-09-13 14:25:50|19105.11|18985.11|19084.25|18964.25|19109.07|18989.07|19084.25|18964.25|10
1631543160000|2021-09-13 14:26:00|19077.86|18957.86|19042.91|18922.91|19077.86|18957.86|19041.95|18921.95|10
1631543170000|2021-09-13 14:26:10|19042.65|18922.65|19064.67|18944.67|19064.67|18944.67|19041.85|18921.85|10
1631543180000|2021-09-13 14:26:20|19066.78|18946.78|19113.63|18993.63|19113.63|18993.63|19066.78|18946.78|9
1631543190000|2021-09-13 14:26:30|19114.54|18994.54|19121.69|19001.69|19121.69|19001.69|19114.54|18994.54|10
1631543200000|2021-09-13 14:26:40|19124.25|19004.25|19138.28|19018.28|19138.28|19018.28|19123.21|19003.21|10
1631543210000|2021-09-13 14:26:50|19138.31|19018.31|19142.29|19022.29|19142.83|19022.83|19137.24|19017.24|10
1631543220000|2021-09-13 14:27:00|19142.06|19022.06|19130|19010|19144.46|19024.46|19130|19010|10
1631543230000|2021-09-13 14:27:10|19126.14|19006.14|19120.26|19000.26|19126.8|19006.8|19116.38|18996.38|10
1631543240000|2021-09-13 14:27:20|19123.53|19003.53|19158.16|19038.16|19158.16|19038.16|19123.53|19003.53|10
1631543250000|2021-09-13 14:27:30|19158.37|19038.37|19154.58|19034.58|19159.16|19039.16|19154.58|19034.58|10
1631543260000|2021-09-13 14:27:40|19156.2|19036.2|19151.16|19031.16|19157.94|19037.94|19151.16|19031.16|10
1631543270000|2021-09-13 14:27:50|19150.81|19030.81|19149.82|19029.82|19150.81|19030.81|19146.89|19026.89|10
1631543280000|2021-09-13 14:28:00|19151.56|19031.56|19152.64|19032.64|19156.92|19036.92|19151.56|19031.56|10
1631543290000|2021-09-13 14:28:10|19152.71|19032.71|19146.54|19026.54|19158.11|19038.11|19146.54|19026.54|10
1631543300000|2021-09-13 14:28:20|19145.76|19025.76|19125.8|19005.8|19145.76|19025.76|19125.8|19005.8|10
1631543310000|2021-09-13 14:28:30|19124.77|19004.77|19122.74|19002.74|19124.77|19004.77|19119.51|18999.51|10
1631543320000|2021-09-13 14:28:40|19122.11|19002.11|19127.38|19007.38|19127.38|19007.38|19121.45|19001.45|10
1631543330000|2021-09-13 14:28:50|19129.27|19009.27|19151.48|19031.48|19151.48|19031.48|19129.27|19009.27|10
1631543340000|2021-09-13 14:29:00|19149.97|19029.97|19160.86|19040.86|19160.86|19040.86|19149.16|19029.16|10
1631543350000|2021-09-13 14:29:10|19161.56|19041.56|19156.14|19036.14|19161.56|19041.56|19155.96|19035.96|10
1631543360000|2021-09-13 14:29:20|19156.31|19036.31|19163.96|19043.96|19163.96|19043.96|19156.07|19036.07|10
1631543370000|2021-09-13 14:29:30|19168.6|19048.6|19170.29|19050.29|19171.54|19051.54|19168.14|19048.14|10
1631543380000|2021-09-13 14:29:40|19169|19049|19153.19|19033.19|19169.06|19049.06|19153.19|19033.19|10
1631543390000|2021-09-13 14:29:50|19150.43|19030.43|19142.05|19022.05|19150.43|19030.43|19142.01|19022.01|10
1631543400000|2021-09-13 14:30:00|19143.6|19023.6|19140.07|19020.07|19147.93|19027.93|19140.07|19020.07|10
1631543410000|2021-09-13 14:30:10|19137.98|19017.98|19097.28|18977.28|19137.98|19017.98|19097.28|18977.28|10
1631543420000|2021-09-13 14:30:20|19095.87|18975.87|19096.02|18976.02|19096.02|18976.02|19086.63|18966.63|10
1631543430000|2021-09-13 14:30:30|19094.95|18974.95|19102.62|18982.62|19102.62|18982.62|19094.95|18974.95|10
1631543440000|2021-09-13 14:30:40|19103.99|18983.99|19122.69|19002.69|19122.69|19002.69|19103.99|18983.99|10
1631543450000|2021-09-13 14:30:50|19121.9|19001.9|19131.22|19011.22|19132.72|19012.72|19121.9|19001.9|10
1631543460000|2021-09-13 14:31:00|19130.76|19010.76|19120.53|19000.53|19130.76|19010.76|19117.8|18997.8|10
1631543470000|2021-09-13 14:31:10|19120.19|19000.19|19128.05|19008.05|19128.05|19008.05|19120.19|19000.19|10
1631543480000|2021-09-13 14:31:20|19126.32|19006.32|19114.52|18994.52|19126.32|19006.32|19114.52|18994.52|10
1631543490000|2021-09-13 14:31:30|19113.95|18993.95|19105.37|18985.37|19113.95|18993.95|19104.23|18984.23|10
1631543500000|2021-09-13 14:31:40|19105.83|18985.83|19117.38|18997.38|19117.38|18997.38|19105.83|18985.83|10
1631543510000|2021-09-13 14:31:50|19115.88|18995.88|19112.98|18992.98|19117.87|18997.87|19112.98|18992.98|9
1631543520000|2021-09-13 14:32:00|19111.39|18991.39|19101.09|18981.09|19111.39|18991.39|19100.21|18980.21|10
1631543530000|2021-09-13 14:32:10|19102.42|18982.42|19090.24|18970.24|19102.42|18982.42|19090.24|18970.24|10
1631543540000|2021-09-13 14:32:20|19091.72|18971.72|19086.76|18966.76|19091.72|18971.72|19086.76|18966.76|10
1631543550000|2021-09-13 14:32:30|19087.43|18967.43|19070.08|18950.08|19087.43|18967.43|19070.08|18950.08|10
1631543560000|2021-09-13 14:32:40|19068.75|18948.75|19050.32|18930.32|19068.75|18948.75|19050.32|18930.32|10
1631543570000|2021-09-13 14:32:50|19050.16|18930.16|19057|18937|19058.77|18938.77|19048.77|18928.77|10
1631543580000|2021-09-13 14:33:00|19057.77|18937.77|19049.25|18929.25|19057.77|18937.77|19049.21|18929.21|10
1631543590000|2021-09-13 14:33:10|19047.95|18927.95|19016.59|18896.59|19047.95|18927.95|19016.59|18896.59|10
1631543600000|2021-09-13 14:33:20|19013.57|18893.57|18972.97|18852.97|19013.57|18893.57|18972.97|18852.97|10
1631543610000|2021-09-13 14:33:30|18971.68|18851.68|18970.67|18850.67|18972.24|18852.24|18969.97|18849.97|10
1631543620000|2021-09-13 14:33:40|18969.83|18849.83|18965.33|18845.33|18969.83|18849.83|18964.54|18844.54|10
1631543630000|2021-09-13 14:33:50|18964.1|18844.1|18967.26|18847.26|18967.26|18847.26|18952.78|18832.78|10
1631543640000|2021-09-13 14:34:00|18965.04|18845.04|18979.08|18859.08|18979.08|18859.08|18965.04|18845.04|10
1631543650000|2021-09-13 14:34:10|18980.68|18860.68|18965.53|18845.53|18986.83|18866.83|18965.53|18845.53|10
1631543660000|2021-09-13 14:34:20|18965.31|18845.31|18979.84|18859.84|18979.84|18859.84|18965.31|18845.31|10
1631543670000|2021-09-13 14:34:30|18979.35|18859.35|19000.45|18880.45|19000.45|18880.45|18979.35|18859.35|10
1631543680000|2021-09-13 14:34:40|19002.47|18882.47|19025.69|18905.69|19025.69|18905.69|19002.47|18882.47|10
1631543690000|2021-09-13 14:34:50|19026.94|18906.94|19037.11|18917.11|19037.11|18917.11|19026.94|18906.94|10
1631543700000|2021-09-13 14:35:00|19036.91|18916.91|19046.36|18926.36|19046.36|18926.36|19036.15|18916.15|10
1631543710000|2021-09-13 14:35:10|19047.02|18927.02|19056.42|18936.42|19056.42|18936.42|19047.02|18927.02|10
1631543720000|2021-09-13 14:35:20|19057.46|18937.46|19065.26|18945.26|19065.26|18945.26|19057.46|18937.46|10
1631543730000|2021-09-13 14:35:30|19065.66|18945.66|19067.85|18947.85|19068.03|18948.03|19065.37|18945.37|10
1631543740000|2021-09-13 14:35:40|19067.66|18947.66|19072.72|18952.72|19072.72|18952.72|19064.68|18944.68|10
1631543750000|2021-09-13 14:35:50|19072.15|18952.15|19079.32|18959.32|19079.32|18959.32|19072.15|18952.15|10
1631543760000|2021-09-13 14:36:00|19081.63|18961.63|19076.96|18956.96|19081.63|18961.63|19076.96|18956.96|10
1631543770000|2021-09-13 14:36:10|19075.27|18955.27|19061.24|18941.24|19075.8|18955.8|19061.24|18941.24|9
1631543780000|2021-09-13 14:36:20|19060.67|18940.67|19050.2|18930.2|19060.67|18940.67|19050.2|18930.2|10
1631543790000|2021-09-13 14:36:30|19049.42|18929.42|19048.9|18928.9|19049.5|18929.5|19045.58|18925.58|10
1631543800000|2021-09-13 14:36:40|19051.62|18931.62|19060.62|18940.62|19061.02|18941.02|19051.62|18931.62|10
1631543810000|2021-09-13 14:36:50|19059.44|18939.44|19064.23|18944.23|19064.33|18944.33|19059.44|18939.44|10
1631543820000|2021-09-13 14:37:00|19063.34|18943.34|19066.41|18946.41|19068.44|18948.44|19063.34|18943.34|10
1631543830000|2021-09-13 14:37:10|19066.8|18946.8|19073.46|18953.46|19073.46|18953.46|19066.01|18946.01|10
1631543840000|2021-09-13 14:37:20|19074.09|18954.09|19078.21|18958.21|19078.21|18958.21|19072.55|18952.55|10
1631543850000|2021-09-13 14:37:30|19080.99|18960.99|19099.49|18979.49|19099.49|18979.49|19080.99|18960.99|10
1631543860000|2021-09-13 14:37:40|19102.49|18982.49|19113|18993|19113.11|18993.11|19102.49|18982.49|10
1631543870000|2021-09-13 14:37:50|19113.83|18993.83|19125.78|19005.78|19125.78|19005.78|19113.83|18993.83|10
1631543880000|2021-09-13 14:38:00|19126.84|19006.84|19126.86|19006.86|19126.91|19006.91|19123.02|19003.02|10
1631543890000|2021-09-13 14:38:10|19127.17|19007.17|19124.81|19004.81|19127.17|19007.17|19124.11|19004.11|10
1631543900000|2021-09-13 14:38:20|19126.52|19006.52|19138.41|19018.41|19138.41|19018.41|19126.52|19006.52|10
1631543910000|2021-09-13 14:38:30|19139.65|19019.65|19151.44|19031.44|19151.63|19031.63|19139.65|19019.65|10
1631543920000|2021-09-13 14:38:40|19155.77|19035.77|19181.12|19061.12|19181.12|19061.12|19155.77|19035.77|10
1631543930000|2021-09-13 14:38:50|19183.48|19063.48|19203.33|19083.33|19203.33|19083.33|19183.48|19063.48|10
1631543940000|2021-09-13 14:39:00|19205.33|19085.33|19210.13|19090.13|19214.24|19094.24|19205.33|19085.33|10
1631543950000|2021-09-13 14:39:10|19209.78|19089.78|19204.91|19084.91|19212.21|19092.21|19204.91|19084.91|10
1631543960000|2021-09-13 14:39:20|19203.48|19083.48|19205.43|19085.43|19205.43|19085.43|19201.44|19081.44|10
1631543970000|2021-09-13 14:39:30|19206.79|19086.79|19203.85|19083.85|19206.79|19086.79|19203.85|19083.85|10
1631543980000|2021-09-13 14:39:40|19202.45|19082.45|19193.69|19073.69|19203.94|19083.94|19193.04|19073.04|10
1631543990000|2021-09-13 14:39:50|19195.5|19075.5|19197.74|19077.74|19199.9|19079.9|19195.5|19075.5|10
1631544000000|2021-09-13 14:40:00|19196.94|19076.94|19178.01|19058.01|19196.94|19076.94|19178.01|19058.01|10
1631544010000|2021-09-13 14:40:10|19177.74|19057.74|19155.96|19035.96|19177.74|19057.74|19155.96|19035.96|10
1631544020000|2021-09-13 14:40:20|19154.26|19034.26|19154.5|19034.5|19154.5|19034.5|19151.18|19031.18|10
1631544030000|2021-09-13 14:40:30|19153.66|19033.66|19156.76|19036.76|19157.06|19037.06|19151.87|19031.87|10
1631544040000|2021-09-13 14:40:40|19158.48|19038.48|19175.7|19055.7|19175.7|19055.7|19158.48|19038.48|10
1631544050000|2021-09-13 14:40:50|19177.58|19057.58|19203.25|19083.25|19203.25|19083.25|19177.58|19057.58|10
1631544060000|2021-09-13 14:41:00|19200.64|19080.64|19185.2|19065.2|19200.64|19080.64|19178.36|19058.36|10
1631544070000|2021-09-13 14:41:10|19186.87|19066.87|19187.55|19067.55|19189.82|19069.82|19186.34|19066.34|10
1631544080000|2021-09-13 14:41:20|19187.59|19067.59|19182.85|19062.85|19187.59|19067.59|19182.85|19062.85|10
1631544090000|2021-09-13 14:41:30|19180.12|19060.12|19168.6|19048.6|19180.12|19060.12|19168.6|19048.6|10
1631544100000|2021-09-13 14:41:40|19167.3|19047.3|19157.77|19037.77|19167.3|19047.3|19157.34|19037.34|10
1631544110000|2021-09-13 14:41:50|19157.31|19037.31|19148.99|19028.99|19157.31|19037.31|19148.99|19028.99|10
1631544120000|2021-09-13 14:42:00|19148.05|19028.05|19150.67|19030.67|19150.67|19030.67|19148.05|19028.05|10
1631544130000|2021-09-13 14:42:10|19150.9|19030.9|19152.28|19032.28|19152.41|19032.41|19150.6|19030.6|10
1631544140000|2021-09-13 14:42:20|19151.99|19031.99|19148.73|19028.73|19151.99|19031.99|19148.73|19028.73|10
1631544150000|2021-09-13 14:42:30|19150.73|19030.73|19150.58|19030.58|19150.74|19030.74|19149.03|19029.03|10
1631544160000|2021-09-13 14:42:40|19150.59|19030.59|19148.84|19028.84|19150.59|19030.59|19148.05|19028.05|10
1631544170000|2021-09-13 14:42:50|19148.19|19028.19|19132.04|19012.04|19148.19|19028.19|19132.04|19012.04|10
1631544180000|2021-09-13 14:43:00|19132.29|19012.29|19116.03|18996.03|19132.29|19012.29|19115.19|18995.19|10
1631544190000|2021-09-13 14:43:10|19115.4|18995.4|19112.85|18992.85|19115.4|18995.4|19111.38|18991.38|10
1631544200000|2021-09-13 14:43:20|19112.74|18992.74|19107.12|18987.12|19112.75|18992.75|19107.12|18987.12|10
1631544210000|2021-09-13 14:43:30|19107.32|18987.32|19100.25|18980.25|19107.32|18987.32|19100.25|18980.25|10
1631544220000|2021-09-13 14:43:40|19100.27|18980.27|19098.03|18978.03|19100.27|18980.27|19098.03|18978.03|10
1631544230000|2021-09-13 14:43:50|19097.42|18977.42|19107.13|18987.13|19107.13|18987.13|19097.42|18977.42|10
1631544240000|2021-09-13 14:44:00|19110.53|18990.53|19124.52|19004.52|19124.52|19004.52|19110.53|18990.53|10
1631544250000|2021-09-13 14:44:10|19124.9|19004.9|19113.3|18993.3|19125.47|19005.47|19113.3|18993.3|10
1631544260000|2021-09-13 14:44:20|19112.9|18992.9|19108.88|18988.88|19113.57|18993.57|19108.58|18988.58|10
1631544270000|2021-09-13 14:44:30|19108.39|18988.39|19112.85|18992.85|19112.85|18992.85|19108.39|18988.39|10
1631544280000|2021-09-13 14:44:40|19112.36|18992.36|19113.06|18993.06|19113.25|18993.25|19111.81|18991.81|10
1631544290000|2021-09-13 14:44:50|19113.51|18993.51|19120.24|19000.24|19120.24|19000.24|19113.51|18993.51|10
1631544300000|2021-09-13 14:45:00|19121.41|19001.41|19129.59|19009.59|19130.06|19010.06|19121.41|19001.41|10
1631544310000|2021-09-13 14:45:10|19131.63|19011.63|19135.82|19015.82|19137.49|19017.49|19131.63|19011.63|10
1631544320000|2021-09-13 14:45:20|19133.82|19013.82|19118.83|18998.83|19133.82|19013.82|19118.83|18998.83|10
1631544330000|2021-09-13 14:45:30|19120.76|19000.76|19121.43|19001.43|19123.9|19003.9|19120.76|19000.76|10
1631544340000|2021-09-13 14:45:40|19122.14|19002.14|19135.41|19015.41|19135.41|19015.41|19122.14|19002.14|10
1631544350000|2021-09-13 14:45:50|19136.43|19016.43|19140.85|19020.85|19143.69|19023.69|19136.43|19016.43|10
1631544360000|2021-09-13 14:46:00|19141.21|19021.21|19174.3|19054.3|19174.3|19054.3|19141.21|19021.21|10
1631544370000|2021-09-13 14:46:10|19175.67|19055.67|19197.2|19077.2|19197.2|19077.2|19175.67|19055.67|10
1631544380000|2021-09-13 14:46:20|19196.87|19076.87|19206.28|19086.28|19206.28|19086.28|19196.87|19076.87|10
1631544390000|2021-09-13 14:46:30|19206.26|19086.26|19209.68|19089.68|19209.77|19089.77|19206.26|19086.26|10
1631544400000|2021-09-13 14:46:40|19210.14|19090.14|19216.77|19096.77|19216.77|19096.77|19210.14|19090.14|10
1631544410000|2021-09-13 14:46:50|19217.21|19097.21|19219.45|19099.45|19219.47|19099.47|19217.21|19097.21|10
1631544420000|2021-09-13 14:47:00|19220.05|19100.05|19209.32|19089.32|19220.05|19100.05|19209.32|19089.32|10
1631544430000|2021-09-13 14:47:10|19206.22|19086.22|19200.41|19080.41|19206.22|19086.22|19200.41|19080.41|10
1631544440000|2021-09-13 14:47:20|19200.32|19080.32|19197.57|19077.57|19202.71|19082.71|19197.08|19077.08|10
1631544450000|2021-09-13 14:47:30|19199.31|19079.31|19198.79|19078.79|19199.31|19079.31|19196.2|19076.2|10
1631544460000|2021-09-13 14:47:40|19200.69|19080.69|19206.77|19086.77|19206.77|19086.77|19199.42|19079.42|10
1631544470000|2021-09-13 14:47:50|19206.1|19086.1|19211.97|19091.97|19211.97|19091.97|19206.1|19086.1|10
1631544480000|2021-09-13 14:48:00|19212|19092|19209.88|19089.88|19214.62|19094.62|19209.88|19089.88|10
1631544490000|2021-09-13 14:48:10|19208.63|19088.63|19202.26|19082.26|19210.11|19090.11|19202.26|19082.26|10
1631544500000|2021-09-13 14:48:20|19198.55|19078.55|19196.78|19076.78|19199.69|19079.69|19196.78|19076.78|9
1631544510000|2021-09-13 14:48:30|19196.96|19076.96|19198.32|19078.32|19198.52|19078.52|19196.96|19076.96|10
1631544520000|2021-09-13 14:48:40|19199.26|19079.26|19199.5|19079.5|19201.46|19081.46|19197.91|19077.91|10
1631544530000|2021-09-13 14:48:50|19199.07|19079.07|19202.3|19082.3|19203.25|19083.25|19199.07|19079.07|10
1631544540000|2021-09-13 14:49:00|19202.6|19082.6|19202.86|19082.86|19203.53|19083.53|19202.42|19082.42|10
1631544550000|2021-09-13 14:49:10|19203.88|19083.88|19207.25|19087.25|19211.25|19091.25|19203.88|19083.88|10
1631544560000|2021-09-13 14:49:20|19209.18|19089.18|19209.34|19089.34|19209.34|19089.34|19206.9|19086.9|10
1631544570000|2021-09-13 14:49:30|19208.27|19088.27|19202.74|19082.74|19208.27|19088.27|19202.74|19082.74|10
1631544580000|2021-09-13 14:49:40|19202.73|19082.73|19203.38|19083.38|19204.19|19084.19|19200.75|19080.75|10
1631544590000|2021-09-13 14:49:50|19204.47|19084.47|19210.71|19090.71|19210.71|19090.71|19204.47|19084.47|10
1631544600000|2021-09-13 14:50:00|19209.54|19089.54|19212.43|19092.43|19212.43|19092.43|19209.11|19089.11|10
1631544610000|2021-09-13 14:50:10|19211.72|19091.72|19212.59|19092.59|19212.78|19092.78|19210.69|19090.69|10
1631544620000|2021-09-13 14:50:20|19213.68|19093.68|19210.89|19090.89|19214.4|19094.4|19210.88|19090.88|10
1631544630000|2021-09-13 14:50:30|19209.63|19089.63|19197.74|19077.74|19210.64|19090.64|19197.74|19077.74|10
1631544640000|2021-09-13 14:50:40|19194.88|19074.88|19180.1|19060.1|19194.88|19074.88|19180.1|19060.1|10
1631544650000|2021-09-13 14:50:50|19179.12|19059.12|19169.04|19049.04|19179.16|19059.16|19169.04|19049.04|10
1631544660000|2021-09-13 14:51:00|19168.68|19048.68|19155.83|19035.83|19169.14|19049.14|19155.83|19035.83|10
1631544670000|2021-09-13 14:51:10|19155.46|19035.46|19147.83|19027.83|19155.46|19035.46|19146.1|19026.1|10
1631544680000|2021-09-13 14:51:20|19149.39|19029.39|19157.13|19037.13|19157.13|19037.13|19149.38|19029.38|10
1631544690000|2021-09-13 14:51:30|19158.4|19038.4|19167.96|19047.96|19167.96|19047.96|19158.34|19038.34|10
1631544700000|2021-09-13 14:51:40|19167.19|19047.19|19177.95|19057.95|19177.95|19057.95|19167.19|19047.19|10
1631544710000|2021-09-13 14:51:50|19179.62|19059.62|19190.68|19070.68|19190.68|19070.68|19179.62|19059.62|10
1631544720000|2021-09-13 14:52:00|19190.19|19070.19|19197.78|19077.78|19197.78|19077.78|19189.82|19069.82|10
1631544730000|2021-09-13 14:52:10|19197.21|19077.21|19195.34|19075.34|19198.44|19078.44|19195.14|19075.14|10
1631544740000|2021-09-13 14:52:20|19195.78|19075.78|19196.54|19076.54|19196.54|19076.54|19193.83|19073.83|10
1631544750000|2021-09-13 14:52:30|19197.01|19077.01|19191.72|19071.72|19197.01|19077.01|19191.72|19071.72|10
1631544760000|2021-09-13 14:52:40|19191.1|19071.1|19195.95|19075.95|19195.95|19075.95|19191.1|19071.1|10
1631544770000|2021-09-13 14:52:50|19196.42|19076.42|19190.28|19070.28|19196.42|19076.42|19190.02|19070.02|10
1631544780000|2021-09-13 14:53:00|19190.3|19070.3|19194.99|19074.99|19194.99|19074.99|19190.3|19070.3|9
1631544790000|2021-09-13 14:53:10|19195.13|19075.13|19196.93|19076.93|19196.93|19076.93|19194.69|19074.69|10
1631544800000|2021-09-13 14:53:20|19197.39|19077.39|19199.7|19079.7|19199.81|19079.81|19197.39|19077.39|9
1631544810000|2021-09-13 14:53:30|19199.32|19079.32|19190.48|19070.48|19199.32|19079.32|19190.48|19070.48|10
1631544820000|2021-09-13 14:53:40|19189.46|19069.46|19187.11|19067.11|19190.15|19070.15|19186.84|19066.84|9
1631544830000|2021-09-13 14:53:50|19187.46|19067.46|19185.29|19065.29|19188.56|19068.56|19185.25|19065.25|10
1631544840000|2021-09-13 14:54:00|19184.89|19064.89|19185.29|19065.29|19185.29|19065.29|19183.58|19063.58|10
1631544850000|2021-09-13 14:54:10|19184.54|19064.54|19191.87|19071.87|19191.87|19071.87|19184.24|19064.24|10
1631544860000|2021-09-13 14:54:20|19193.62|19073.62|19198.73|19078.73|19198.73|19078.73|19193.62|19073.62|10
1631544870000|2021-09-13 14:54:30|19198.02|19078.02|19197.97|19077.97|19200.26|19080.26|19197.67|19077.67|10
1631544880000|2021-09-13 14:54:40|19198.37|19078.37|19196.92|19076.92|19199.87|19079.87|19196.92|19076.92|10
1631544890000|2021-09-13 14:54:50|19196.41|19076.41|19198.33|19078.33|19198.33|19078.33|19196.41|19076.41|10
1631544900000|2021-09-13 14:55:00|19198.16|19078.16|19202.18|19082.18|19202.18|19082.18|19198.16|19078.16|10
1631544910000|2021-09-13 14:55:10|19202.13|19082.13|19198.57|19078.57|19202.13|19082.13|19198.57|19078.57|10
1631544920000|2021-09-13 14:55:20|19198.46|19078.46|19196.68|19076.68|19198.46|19078.46|19196.68|19076.68|10
1631544930000|2021-09-13 14:55:30|19196.19|19076.19|19192.32|19072.32|19196.19|19076.19|19192.32|19072.32|10
1631544940000|2021-09-13 14:55:40|19192.14|19072.14|19193.14|19073.14|19193.14|19073.14|19191.54|19071.54|10
1631544950000|2021-09-13 14:55:50|19192.99|19072.99|19189.34|19069.34|19192.99|19072.99|19189.02|19069.02|10
1631544960000|2021-09-13 14:56:00|19189.4|19069.4|19194.06|19074.06|19194.06|19074.06|19189.4|19069.4|10
1631544970000|2021-09-13 14:56:10|19194.83|19074.83|19188.3|19068.3|19194.83|19074.83|19188.3|19068.3|10
1631544980000|2021-09-13 14:56:20|19187.93|19067.93|19174.84|19054.84|19187.93|19067.93|19174.84|19054.84|10
1631544990000|2021-09-13 14:56:30|19175.04|19055.04|19167.55|19047.55|19175.04|19055.04|19167.31|19047.31|10
1631545000000|2021-09-13 14:56:40|19166.14|19046.14|19164.02|19044.02|19166.14|19046.14|19164.02|19044.02|10
1631545010000|2021-09-13 14:56:50|19164.46|19044.46|19153.34|19033.34|19164.46|19044.46|19153.34|19033.34|10
1631545020000|2021-09-13 14:57:00|19152.73|19032.73|19148.01|19028.01|19152.73|19032.73|19148.01|19028.01|10
1631545030000|2021-09-13 14:57:10|19146.47|19026.47|19143.51|19023.51|19146.47|19026.47|19142.79|19022.79|10
1631545040000|2021-09-13 14:57:20|19144.64|19024.64|19145.83|19025.83|19145.83|19025.83|19141.71|19021.71|10
1631545050000|2021-09-13 14:57:30|19147.17|19027.17|19152.06|19032.06|19152.13|19032.13|19147.17|19027.17|10
1631545060000|2021-09-13 14:57:40|19152.02|19032.02|19150.67|19030.67|19152.64|19032.64|19150.58|19030.58|10
1631545070000|2021-09-13 14:57:50|19150.78|19030.78|19146.23|19026.23|19150.78|19030.78|19146.23|19026.23|10
1631545080000|2021-09-13 14:58:00|19146|19026|19142.86|19022.86|19146|19026|19142.86|19022.86|10
1631545090000|2021-09-13 14:58:10|19144.13|19024.13|19143.23|19023.23|19144.13|19024.13|19142.65|19022.65|10
1631545100000|2021-09-13 14:58:20|19144.04|19024.04|19150.96|19030.96|19150.96|19030.96|19143.95|19023.95|10
1631545110000|2021-09-13 14:58:30|19153.01|19033.01|19155.47|19035.47|19155.69|19035.69|19153.01|19033.01|9
1631545120000|2021-09-13 14:58:40|19155.19|19035.19|19159.9|19039.9|19159.9|19039.9|19154.98|19034.98|10
1631545130000|2021-09-13 14:58:50|19160.95|19040.95|19155.33|19035.33|19160.95|19040.95|19155.2|19035.2|10
1631545140000|2021-09-13 14:59:00|19155.58|19035.58|19141.16|19021.16|19155.99|19035.99|19141.16|19021.16|10
1631545150000|2021-09-13 14:59:10|19138.1|19018.1|19128.78|19008.78|19138.35|19018.35|19128.78|19008.78|10
1631545160000|2021-09-13 14:59:20|19125.78|19005.78|19118.82|18998.82|19125.87|19005.87|19118.82|18998.82|10
1631545170000|2021-09-13 14:59:30|19114.15|18994.15|19106.27|18986.27|19114.15|18994.15|19105.42|18985.42|10
1631545180000|2021-09-13 14:59:40|19104.86|18984.86|19109.29|18989.29|19109.29|18989.29|19104.04|18984.04|10
1631545190000|2021-09-13 14:59:50|19108.86|18988.86|19112.89|18992.89|19112.89|18992.89|19108.86|18988.86|10
1631545200000|2021-09-13 15:00:00|19112.71|18992.71|19092.62|18972.62|19112.71|18992.71|19092.62|18972.62|10
1631545210000|2021-09-13 15:00:10|19091.02|18971.02|19103.9|18983.9|19103.9|18983.9|19089.72|18969.72|10
1631545220000|2021-09-13 15:00:20|19106.29|18986.29|19127.74|19007.74|19127.84|19007.84|19106.29|18986.29|10
1631545230000|2021-09-13 15:00:30|19128.58|19008.58|19143.08|19023.08|19143.08|19023.08|19128.58|19008.58|10
1631545240000|2021-09-13 15:00:40|19145|19025|19151.87|19031.87|19151.87|19031.87|19145|19025|10
1631545250000|2021-09-13 15:00:50|19152.13|19032.13|19155.26|19035.26|19155.26|19035.26|19152.13|19032.13|10
1631545260000|2021-09-13 15:01:00|19155.63|19035.63|19160.68|19040.68|19161.04|19041.04|19155.49|19035.49|10
1631545270000|2021-09-13 15:01:10|19160.28|19040.28|19159.48|19039.48|19160.28|19040.28|19158.45|19038.45|10
1631545280000|2021-09-13 15:01:20|19159.46|19039.46|19158.9|19038.9|19159.46|19039.46|19157.63|19037.63|10
1631545290000|2021-09-13 15:01:30|19158.38|19038.38|19166.52|19046.52|19166.52|19046.52|19157.06|19037.06|10
1631545300000|2021-09-13 15:01:40|19166.72|19046.72|19172.04|19052.04|19172.04|19052.04|19166.72|19046.72|10
1631545310000|2021-09-13 15:01:50|19172.27|19052.27|19173.98|19053.98|19173.98|19053.98|19172|19052|10
1631545320000|2021-09-13 15:02:00|19173.59|19053.59|19181.53|19061.53|19181.53|19061.53|19172.95|19052.95|10
1631545330000|2021-09-13 15:02:10|19180.99|19060.99|19178.2|19058.2|19181.06|19061.06|19177.93|19057.93|10
1631545340000|2021-09-13 15:02:20|19177.07|19057.07|19172.45|19052.45|19177.07|19057.07|19172.05|19052.05|10
1631545350000|2021-09-13 15:02:30|19172.47|19052.47|19180.75|19060.75|19180.75|19060.75|19172.47|19052.47|10
1631545360000|2021-09-13 15:02:40|19181.77|19061.77|19187.42|19067.42|19187.42|19067.42|19181.77|19061.77|10
1631545370000|2021-09-13 15:02:50|19186.96|19066.96|19187.76|19067.76|19189.7|19069.7|19186.96|19066.96|10
1631545380000|2021-09-13 15:03:00|19187.79|19067.79|19191.4|19071.4|19191.4|19071.4|19187.22|19067.22|10
1631545390000|2021-09-13 15:03:10|19193.01|19073.01|19196.92|19076.92|19196.92|19076.92|19193.01|19073.01|10
1631545400000|2021-09-13 15:03:20|19197.11|19077.11|19194.54|19074.54|19197.11|19077.11|19194.54|19074.54|10
1631545410000|2021-09-13 15:03:30|19193.81|19073.81|19206.56|19086.56|19206.56|19086.56|19193.81|19073.81|10
1631545420000|2021-09-13 15:03:40|19207.48|19087.48|19217.44|19097.44|19217.44|19097.44|19207.48|19087.48|10
1631545430000|2021-09-13 15:03:50|19218.28|19098.28|19227.43|19107.43|19227.43|19107.43|19218.28|19098.28|10
1631545440000|2021-09-13 15:04:00|19229.23|19109.23|19219.69|19099.69|19229.23|19109.23|19219.69|19099.69|10
1631545450000|2021-09-13 15:04:10|19217.29|19097.29|19204.51|19084.51|19217.29|19097.29|19204.51|19084.51|10
1631545460000|2021-09-13 15:04:20|19204.6|19084.6|19197.82|19077.82|19205.07|19085.07|19197.82|19077.82|10
1631545470000|2021-09-13 15:04:30|19196.42|19076.42|19195.27|19075.27|19196.46|19076.46|19194|19074|10
1631545480000|2021-09-13 15:04:40|19195.76|19075.76|19198.25|19078.25|19198.25|19078.25|19195.76|19075.76|10
1631545490000|2021-09-13 15:04:50|19199.14|19079.14|19196.39|19076.39|19199.14|19079.14|19196.28|19076.28|10
1631545500000|2021-09-13 15:05:00|19196.69|19076.69|19192.97|19072.97|19196.69|19076.69|19192.97|19072.97|10
1631545510000|2021-09-13 15:05:10|19191.99|19071.99|19190.52|19070.52|19192.46|19072.46|19189.74|19069.74|10
1631545520000|2021-09-13 15:05:20|19187.85|19067.85|19196.1|19076.1|19196.1|19076.1|19187.34|19067.34|10
1631545530000|2021-09-13 15:05:30|19196.65|19076.65|19200.44|19080.44|19202.35|19082.35|19196.65|19076.65|10
1631545540000|2021-09-13 15:05:40|19199.17|19079.17|19206.65|19086.65|19206.65|19086.65|19199.17|19079.17|10
1631545550000|2021-09-13 15:05:50|19208.37|19088.37|19213.53|19093.53|19213.53|19093.53|19207.78|19087.78|10
1631545560000|2021-09-13 15:06:00|19214.54|19094.54|19226.96|19106.96|19226.96|19106.96|19214.54|19094.54|10
1631545570000|2021-09-13 15:06:10|19231.02|19111.02|19235.2|19115.2|19235.2|19115.2|19231.02|19111.02|10
1631545580000|2021-09-13 15:06:20|19236.06|19116.06|19238.46|19118.46|19238.46|19118.46|19235.42|19115.42|10
1631545590000|2021-09-13 15:06:30|19240.15|19120.15|19241.42|19121.42|19241.82|19121.82|19240.15|19120.15|10
1631545600000|2021-09-13 15:06:40|19240.39|19120.39|19246.39|19126.39|19246.39|19126.39|19240.39|19120.39|10
1631545610000|2021-09-13 15:06:50|19248.19|19128.19|19244.95|19124.95|19248.38|19128.38|19244.95|19124.95|10
1631545620000|2021-09-13 15:07:00|19242.78|19122.78|19241.33|19121.33|19242.96|19122.96|19239.65|19119.65|10
1631545630000|2021-09-13 15:07:10|19240.68|19120.68|19233.88|19113.88|19240.68|19120.68|19233.88|19113.88|10
1631545640000|2021-09-13 15:07:20|19233.96|19113.96|19239.65|19119.65|19239.65|19119.65|19233.96|19113.96|10
1631545650000|2021-09-13 15:07:30|19240.84|19120.84|19240.25|19120.25|19241.56|19121.56|19240.01|19120.01|10
1631545660000|2021-09-13 15:07:40|19239.46|19119.46|19235.63|19115.63|19239.46|19119.46|19235.63|19115.63|10
1631545670000|2021-09-13 15:07:50|19230.76|19110.76|19226.58|19106.58|19231.26|19111.26|19226.58|19106.58|10
1631545680000|2021-09-13 15:08:00|19225.4|19105.4|19213.71|19093.71|19225.4|19105.4|19213.71|19093.71|10
1631545690000|2021-09-13 15:08:10|19213.58|19093.58|19208.52|19088.52|19213.58|19093.58|19208.52|19088.52|10
1631545700000|2021-09-13 15:08:20|19208.38|19088.38|19207.8|19087.8|19209.42|19089.42|19207.18|19087.18|10
1631545710000|2021-09-13 15:08:30|19207.57|19087.57|19204.34|19084.34|19207.87|19087.87|19204.34|19084.34|10
1631545720000|2021-09-13 15:08:40|19205.1|19085.1|19211.86|19091.86|19211.86|19091.86|19205.1|19085.1|10
1631545730000|2021-09-13 15:08:50|19212.81|19092.81|19219.4|19099.4|19219.41|19099.41|19212.61|19092.61|10
1631545740000|2021-09-13 15:09:00|19219.15|19099.15|19220.18|19100.18|19220.7|19100.7|19219.12|19099.12|10
1631545750000|2021-09-13 15:09:10|19220.16|19100.16|19220.5|19100.5|19222.09|19102.09|19220.16|19100.16|10
1631545760000|2021-09-13 15:09:20|19220.19|19100.19|19220.83|19100.83|19220.93|19100.93|19219.61|19099.61|10
1631545770000|2021-09-13 15:09:30|19221.8|19101.8|19221.15|19101.15|19221.85|19101.85|19220.59|19100.59|10
1631545780000|2021-09-13 15:09:40|19220.88|19100.88|19221.05|19101.05|19222.02|19102.02|19220.53|19100.53|10
1631545790000|2021-09-13 15:09:50|19220.73|19100.73|19217.77|19097.77|19220.73|19100.73|19217.77|19097.77|10
1631545800000|2021-09-13 15:10:00|19217.33|19097.33|19217.36|19097.36|19217.36|19097.36|19216.57|19096.57|10
1631545810000|2021-09-13 15:10:10|19217.91|19097.91|19217.07|19097.07|19218.36|19098.36|19215.79|19095.79|10
1631545820000|2021-09-13 15:10:20|19217.24|19097.24|19220.4|19100.4|19220.52|19100.52|19217.24|19097.24|10
1631545830000|2021-09-13 15:10:30|19219.26|19099.26|19217.54|19097.54|19220.07|19100.07|19217.54|19097.54|9
1631545840000|2021-09-13 15:10:40|19217.43|19097.43|19218.46|19098.46|19218.55|19098.55|19217.4|19097.4|10
1631545850000|2021-09-13 15:10:50|19218.2|19098.2|19211.61|19091.61|19218.2|19098.2|19211.61|19091.61|10
1631545860000|2021-09-13 15:11:00|19210.61|19090.61|19198.62|19078.62|19210.61|19090.61|19198.62|19078.62|10
1631545870000|2021-09-13 15:11:10|19197.58|19077.58|19190.32|19070.32|19197.58|19077.58|19190.32|19070.32|10
1631545880000|2021-09-13 15:11:20|19191.2|19071.2|19202.67|19082.67|19202.67|19082.67|19191.2|19071.2|10
1631545890000|2021-09-13 15:11:30|19205.07|19085.07|19210.92|19090.92|19211.04|19091.04|19205.07|19085.07|10
1631545900000|2021-09-13 15:11:40|19210.63|19090.63|19212.21|19092.21|19212.87|19092.87|19210.63|19090.63|10
1631545910000|2021-09-13 15:11:50|19212.41|19092.41|19218.01|19098.01|19218.01|19098.01|19212.39|19092.39|10
1631545920000|2021-09-13 15:12:00|19218.61|19098.61|19221.34|19101.34|19221.34|19101.34|19217.77|19097.77|10
1631545930000|2021-09-13 15:12:10|19221.99|19101.99|19224.11|19104.11|19224.11|19104.11|19221.51|19101.51|10
1631545940000|2021-09-13 15:12:20|19223.15|19103.15|19226.12|19106.12|19226.12|19106.12|19223.15|19103.15|9
1631545950000|2021-09-13 15:12:30|19229.76|19109.76|19234.64|19114.64|19234.64|19114.64|19229.26|19109.26|10
1631545960000|2021-09-13 15:12:40|19234.79|19114.79|19238.86|19118.86|19238.86|19118.86|19234.79|19114.79|10
1631545970000|2021-09-13 15:12:50|19239.32|19119.32|19241.58|19121.58|19242.38|19122.38|19239.32|19119.32|10
1631545980000|2021-09-13 15:13:00|19241.61|19121.61|19229.88|19109.88|19241.61|19121.61|19229.22|19109.22|10
1631545990000|2021-09-13 15:13:10|19227.69|19107.69|19228.21|19108.21|19228.89|19108.89|19225.35|19105.35|10
1631546000000|2021-09-13 15:13:20|19228.31|19108.31|19230.32|19110.32|19230.45|19110.45|19227.45|19107.45|10
1631546010000|2021-09-13 15:13:30|19229.51|19109.51|19230.15|19110.15|19230.52|19110.52|19228.91|19108.91|10
1631546020000|2021-09-13 15:13:40|19230.06|19110.06|19236.76|19116.76|19236.8|19116.8|19230.06|19110.06|10
1631546030000|2021-09-13 15:13:50|19237.39|19117.39|19237.61|19117.61|19238.58|19118.58|19237.3|19117.3|10
1631546040000|2021-09-13 15:14:00|19237.74|19117.74|19238.11|19118.11|19242.98|19122.98|19237.74|19117.74|10
1631546050000|2021-09-13 15:14:10|19233.69|19113.69|19231.65|19111.65|19233.76|19113.76|19231.65|19111.65|10
1631546060000|2021-09-13 15:14:20|19231.47|19111.47|19234.09|19114.09|19234.09|19114.09|19231.47|19111.47|10
1631546070000|2021-09-13 15:14:30|19235.55|19115.55|19235.25|19115.25|19235.65|19115.65|19234.26|19114.26|10
1631546080000|2021-09-13 15:14:40|19234.37|19114.37|19235.22|19115.22|19237.38|19117.38|19234.37|19114.37|10
1631546090000|2021-09-13 15:14:50|19236.85|19116.85|19244.45|19124.45|19244.45|19124.45|19236.85|19116.85|10
1631546100000|2021-09-13 15:15:00|19244.65|19124.65|19251.89|19131.89|19251.98|19131.98|19244.49|19124.49|10
1631546110000|2021-09-13 15:15:10|19250.76|19130.76|19252.23|19132.23|19252.37|19132.37|19250.5|19130.5|10
1631546120000|2021-09-13 15:15:20|19252.8|19132.8|19253.46|19133.46|19253.46|19133.46|19251.52|19131.52|10
1631546130000|2021-09-13 15:15:30|19252.35|19132.35|19254.85|19134.85|19254.86|19134.86|19252.35|19132.35|10
1631546140000|2021-09-13 15:15:40|19256.33|19136.33|19259.15|19139.15|19259.15|19139.15|19256.33|19136.33|10
1631546150000|2021-09-13 15:15:50|19258.12|19138.12|19261.89|19141.89|19261.89|19141.89|19257.8|19137.8|10
1631546160000|2021-09-13 15:16:00|19262.25|19142.25|19267.63|19147.63|19267.63|19147.63|19262.25|19142.25|10
1631546170000|2021-09-13 15:16:10|19268.11|19148.11|19269.96|19149.96|19270.21|19150.21|19267.96|19147.96|10
1631546180000|2021-09-13 15:16:20|19270.1|19150.1|19267.62|19147.62|19270.21|19150.21|19267.62|19147.62|10
1631546190000|2021-09-13 15:16:30|19266.69|19146.69|19255.82|19135.82|19266.69|19146.69|19255.82|19135.82|10
1631546200000|2021-09-13 15:16:40|19254.52|19134.52|19244.39|19124.39|19254.52|19134.52|19244.38|19124.38|10
1631546210000|2021-09-13 15:16:50|19245.48|19125.48|19240.27|19120.27|19245.48|19125.48|19240.27|19120.27|10
1631546220000|2021-09-13 15:17:00|19240.37|19120.37|19238.86|19118.86|19240.37|19120.37|19238.05|19118.05|10
1631546230000|2021-09-13 15:17:10|19238.93|19118.93|19239.68|19119.68|19239.78|19119.78|19238.37|19118.37|10
1631546240000|2021-09-13 15:17:20|19242.17|19122.17|19244.66|19124.66|19245.34|19125.34|19242.17|19122.17|10
1631546250000|2021-09-13 15:17:30|19244.97|19124.97|19244.39|19124.39|19245.69|19125.69|19242.65|19122.65|10
1631546260000|2021-09-13 15:17:40|19245.02|19125.02|19245.57|19125.57|19246.25|19126.25|19243.29|19123.29|10
1631546270000|2021-09-13 15:17:50|19244.36|19124.36|19242.64|19122.64|19245.54|19125.54|19242.02|19122.02|10
1631546280000|2021-09-13 15:18:00|19242.15|19122.15|19242.45|19122.45|19243.78|19123.78|19242.15|19122.15|10
1631546290000|2021-09-13 15:18:10|19243.18|19123.18|19234.06|19114.06|19243.63|19123.63|19234.06|19114.06|10
1631546300000|2021-09-13 15:18:20|19233.74|19113.74|19224.25|19104.25|19233.74|19113.74|19224.25|19104.25|10
1631546310000|2021-09-13 15:18:30|19222.99|19102.99|19215.13|19095.13|19222.99|19102.99|19215.13|19095.13|10
1631546320000|2021-09-13 15:18:40|19213.87|19093.87|19210.07|19090.07|19213.87|19093.87|19208.7|19088.7|10
1631546330000|2021-09-13 15:18:50|19210.79|19090.79|19212.76|19092.76|19213.35|19093.35|19210.26|19090.26|10
1631546340000|2021-09-13 15:19:00|19212.99|19092.99|19217.58|19097.58|19217.58|19097.58|19212.99|19092.99|10
1631546350000|2021-09-13 15:19:10|19219.29|19099.29|19224.18|19104.18|19224.18|19104.18|19219.29|19099.29|10
1631546360000|2021-09-13 15:19:20|19226.28|19106.28|19232.13|19112.13|19232.13|19112.13|19226.28|19106.28|10
1631546370000|2021-09-13 15:19:30|19232.46|19112.46|19237.01|19117.01|19237.01|19117.01|19232.46|19112.46|10
1631546380000|2021-09-13 15:19:40|19236.54|19116.54|19247.22|19127.22|19247.22|19127.22|19236.54|19116.54|10
1631546390000|2021-09-13 15:19:50|19248.76|19128.76|19268.64|19148.64|19268.64|19148.64|19248.76|19128.76|10
1631546400000|2021-09-13 15:20:00|19267.85|19147.85|19267.25|19147.25|19269.89|19149.89|19266.93|19146.93|10
1631546410000|2021-09-13 15:20:10|19269.13|19149.13|19275.45|19155.45|19275.45|19155.45|19269.13|19149.13|10
1631546420000|2021-09-13 15:20:20|19278.01|19158.01|19285.12|19165.12|19285.12|19165.12|19277.72|19157.72|10
1631546430000|2021-09-13 15:20:30|19287.47|19167.47|19287.72|19167.72|19287.95|19167.95|19286.11|19166.11|10
1631546440000|2021-09-13 15:20:40|19289.49|19169.49|19298.26|19178.26|19298.26|19178.26|19289.49|19169.49|10
1631546450000|2021-09-13 15:20:50|19298.85|19178.85|19297.58|19177.58|19298.85|19178.85|19294.81|19174.81|10
1631546460000|2021-09-13 15:21:00|19298.47|19178.47|19300.62|19180.62|19300.93|19180.93|19298.47|19178.47|10
1631546470000|2021-09-13 15:21:10|19300.19|19180.19|19298.99|19178.99|19300.77|19180.77|19298.99|19178.99|10
1631546480000|2021-09-13 15:21:20|19299.29|19179.29|19300.84|19180.84|19301.02|19181.02|19298.69|19178.69|10
1631546490000|2021-09-13 15:21:30|19301.71|19181.71|19305.5|19185.5|19305.5|19185.5|19300.88|19180.88|10
1631546500000|2021-09-13 15:21:40|19305.62|19185.62|19309.75|19189.75|19309.75|19189.75|19305.51|19185.51|10
1631546510000|2021-09-13 15:21:50|19310.19|19190.19|19311.02|19191.02|19311.25|19191.25|19309.78|19189.78|10
1631546520000|2021-09-13 15:22:00|19310.92|19190.92|19312.77|19192.77|19313.26|19193.26|19310.92|19190.92|10
1631546530000|2021-09-13 15:22:10|19312.72|19192.72|19311.95|19191.95|19313.11|19193.11|19311.45|19191.45|10
1631546540000|2021-09-13 15:22:20|19311.06|19191.06|19316.21|19196.21|19316.21|19196.21|19309.65|19189.65|10
1631546550000|2021-09-13 15:22:30|19315.57|19195.57|19315.07|19195.07|19316.45|19196.45|19314.91|19194.91|10
1631546560000|2021-09-13 15:22:40|19313.41|19193.41|19306.07|19186.07|19313.41|19193.41|19306.07|19186.07|10
1631546570000|2021-09-13 15:22:50|19306.28|19186.28|19301.69|19181.69|19306.28|19186.28|19301.69|19181.69|10
1631546580000|2021-09-13 15:23:00|19301.73|19181.73|19308.52|19188.52|19308.52|19188.52|19301.36|19181.36|10
1631546590000|2021-09-13 15:23:10|19310.8|19190.8|19315.31|19195.31|19315.31|19195.31|19310.8|19190.8|10
1631546600000|2021-09-13 15:23:20|19314.77|19194.77|19326.04|19206.04|19326.04|19206.04|19314.77|19194.77|10
1631546610000|2021-09-13 15:23:30|19326.33|19206.33|19327.18|19207.18|19327.18|19207.18|19326.14|19206.14|9
1631546620000|2021-09-13 15:23:40|19328.21|19208.21|19331.96|19211.96|19331.96|19211.96|19328.21|19208.21|10
1631546630000|2021-09-13 15:23:50|19335.48|19215.48|19341.92|19221.92|19341.92|19221.92|19335.48|19215.48|10
1631546640000|2021-09-13 15:24:00|19341.78|19221.78|19344.16|19224.16|19344.16|19224.16|19341.78|19221.78|9
1631546650000|2021-09-13 15:24:10|19344.31|19224.31|19354.55|19234.55|19354.55|19234.55|19344.31|19224.31|10
1631546660000|2021-09-13 15:24:20|19354.9|19234.9|19369.36|19249.36|19370.96|19250.96|19354.9|19234.9|10
1631546670000|2021-09-13 15:24:30|19370.75|19250.75|19381.9|19261.9|19382.73|19262.73|19370.75|19250.75|10
1631546680000|2021-09-13 15:24:40|19382.07|19262.07|19377.41|19257.41|19382.07|19262.07|19375.94|19255.94|10
1631546690000|2021-09-13 15:24:50|19377.12|19257.12|19373.92|19253.92|19377.12|19257.12|19373.92|19253.92|10
1631546700000|2021-09-13 15:25:00|19374.59|19254.59|19374.71|19254.71|19374.71|19254.71|19372.59|19252.59|9
1631546710000|2021-09-13 15:25:10|19373.63|19253.63|19366.53|19246.53|19374.57|19254.57|19366.06|19246.06|10
1631546720000|2021-09-13 15:25:20|19366.99|19246.99|19361.01|19241.01|19367.39|19247.39|19361.01|19241.01|10
1631546730000|2021-09-13 15:25:30|19360.27|19240.27|19364.64|19244.64|19365.04|19245.04|19357.83|19237.83|10
1631546740000|2021-09-13 15:25:40|19364.67|19244.67|19364.54|19244.54|19365.16|19245.16|19363.76|19243.76|10
1631546750000|2021-09-13 15:25:50|19365.06|19245.06|19362.16|19242.16|19365.26|19245.26|19361.96|19241.96|10
1631546760000|2021-09-13 15:26:00|19362.54|19242.54|19359.3|19239.3|19362.66|19242.66|19358.81|19238.81|9
1631546770000|2021-09-13 15:26:10|19361.17|19241.17|19357.24|19237.24|19361.17|19241.17|19357.17|19237.17|10
1631546780000|2021-09-13 15:26:20|19355.69|19235.69|19354.77|19234.77|19355.69|19235.69|19354.65|19234.65|10
1631546790000|2021-09-13 15:26:30|19354.67|19234.67|19352.91|19232.91|19357|19237|19352.91|19232.91|10
1631546800000|2021-09-13 15:26:40|19352.87|19232.87|19357.47|19237.47|19357.47|19237.47|19352.87|19232.87|10
1631546810000|2021-09-13 15:26:50|19357.57|19237.57|19351.89|19231.89|19357.57|19237.57|19351.89|19231.89|10
1631546820000|2021-09-13 15:27:00|19350.85|19230.85|19352.89|19232.89|19352.89|19232.89|19349.7|19229.7|10
1631546830000|2021-09-13 15:27:10|19353.21|19233.21|19356.74|19236.74|19357.09|19237.09|19353.21|19233.21|9
1631546840000|2021-09-13 15:27:20|19356.44|19236.44|19353.47|19233.47|19356.44|19236.44|19353.47|19233.47|10
1631546850000|2021-09-13 15:27:30|19352.59|19232.59|19357.7|19237.7|19357.7|19237.7|19352.05|19232.05|10
1631546860000|2021-09-13 15:27:40|19358.6|19238.6|19356.5|19236.5|19359.06|19239.06|19356.27|19236.27|10
1631546870000|2021-09-13 15:27:50|19356.23|19236.23|19354.07|19234.07|19356.4|19236.4|19353.37|19233.37|10
1631546880000|2021-09-13 15:28:00|19354.97|19234.97|19354.61|19234.61|19355.17|19235.17|19354.51|19234.51|10
1631546890000|2021-09-13 15:28:10|19353.26|19233.26|19353.77|19233.77|19355.1|19235.1|19352.93|19232.93|10
1631546900000|2021-09-13 15:28:20|19354.68|19234.68|19362.31|19242.31|19362.57|19242.57|19354.68|19234.68|10
1631546910000|2021-09-13 15:28:30|19362.35|19242.35|19363.18|19243.18|19363.56|19243.56|19361.72|19241.72|10
1631546920000|2021-09-13 15:28:40|19363.54|19243.54|19363.8|19243.8|19365.07|19245.07|19363.54|19243.54|10
1631546930000|2021-09-13 15:28:50|19363.79|19243.79|19380.51|19260.51|19380.51|19260.51|19363.79|19243.79|10
1631546940000|2021-09-13 15:29:00|19387.69|19267.69|19425.31|19305.31|19425.31|19305.31|19387.69|19267.69|10
1631546950000|2021-09-13 15:29:10|19424.52|19304.52|19417.87|19297.87|19426.32|19306.32|19417.7|19297.7|10
1631546960000|2021-09-13 15:29:20|19416.02|19296.02|19407.68|19287.68|19416.02|19296.02|19407.63|19287.63|10
1631546970000|2021-09-13 15:29:30|19407.96|19287.96|19396.36|19276.36|19407.96|19287.96|19396.36|19276.36|10
1631546980000|2021-09-13 15:29:40|19399.44|19279.44|19396.13|19276.13|19399.49|19279.49|19396.13|19276.13|10
1631546990000|2021-09-13 15:29:50|19396.35|19276.35|19391.3|19271.3|19397.69|19277.69|19391.3|19271.3|10
1631547000000|2021-09-13 15:30:00|19390.82|19270.82|19397.84|19277.84|19397.84|19277.84|19389.67|19269.67|10
1631547010000|2021-09-13 15:30:10|19398.99|19278.99|19408.63|19288.63|19408.63|19288.63|19398.99|19278.99|10
1631547020000|2021-09-13 15:30:20|19409.42|19289.42|19418.99|19298.99|19419.42|19299.42|19409.42|19289.42|10
1631547030000|2021-09-13 15:30:30|19420.7|19300.7|19425.76|19305.76|19425.76|19305.76|19420.32|19300.32|10
1631547040000|2021-09-13 15:30:40|19423.58|19303.58|19451.03|19331.03|19451.03|19331.03|19423.58|19303.58|10
1631547050000|2021-09-13 15:30:50|19454.2|19334.2|19475.05|19355.05|19475.05|19355.05|19454.2|19334.2|10
1631547060000|2021-09-13 15:31:00|19475.07|19355.07|19470.44|19350.44|19475.07|19355.07|19470.44|19350.44|10
1631547070000|2021-09-13 15:31:10|19471.16|19351.16|19464.34|19344.34|19471.16|19351.16|19462.75|19342.75|10
1631547080000|2021-09-13 15:31:20|19463.31|19343.31|19459.08|19339.08|19463.57|19343.57|19459|19339|10
1631547090000|2021-09-13 15:31:30|19458.63|19338.63|19456.14|19336.14|19458.63|19338.63|19454.15|19334.15|10
1631547100000|2021-09-13 15:31:40|19456.72|19336.72|19460.82|19340.82|19460.82|19340.82|19455.44|19335.44|10
1631547110000|2021-09-13 15:31:50|19459.35|19339.35|19460.67|19340.67|19462.23|19342.23|19459.35|19339.35|10
1631547120000|2021-09-13 15:32:00|19460.09|19340.09|19462.22|19342.22|19462.22|19342.22|19457.18|19337.18|10
1631547130000|2021-09-13 15:32:10|19462.42|19342.42|19463.67|19343.67|19465.02|19345.02|19462.3|19342.3|9
1631547140000|2021-09-13 15:32:20|19467.67|19347.67|19477.23|19357.23|19478.1|19358.1|19467.67|19347.67|10
1631547150000|2021-09-13 15:32:30|19475.57|19355.57|19479.89|19359.89|19481.01|19361.01|19475.57|19355.57|10
1631547160000|2021-09-13 15:32:40|19480.58|19360.58|19482.26|19362.26|19484.72|19364.72|19480.58|19360.58|10
1631547170000|2021-09-13 15:32:50|19481.54|19361.54|19484.17|19364.17|19484.53|19364.53|19480.54|19360.54|10
1631547180000|2021-09-13 15:33:00|19486.94|19366.94|19490.35|19370.35|19491.79|19371.79|19486.94|19366.94|10
1631547190000|2021-09-13 15:33:10|19490.66|19370.66|19497.08|19377.08|19497.08|19377.08|19490.66|19370.66|10
1631547200000|2021-09-13 15:33:20|19497.23|19377.23|19506.97|19386.97|19506.97|19386.97|19497.23|19377.23|10
1631547210000|2021-09-13 15:33:30|19507|19387|19507.09|19387.09|19510.36|19390.36|19507|19387|10
1631547220000|2021-09-13 15:33:40|19505.92|19385.92|19503.66|19383.66|19507.71|19387.71|19503.66|19383.66|10
1631547230000|2021-09-13 15:33:50|19503.69|19383.69|19496.82|19376.82|19503.87|19383.87|19494.93|19374.93|10
1631547240000|2021-09-13 15:34:00|19496.83|19376.83|19497.78|19377.78|19498.33|19378.33|19495.68|19375.68|10
1631547250000|2021-09-13 15:34:10|19496.97|19376.97|19499.67|19379.67|19499.67|19379.67|19496.97|19376.97|10
1631547260000|2021-09-13 15:34:20|19499.72|19379.72|19506.1|19386.1|19506.1|19386.1|19499.72|19379.72|10
1631547270000|2021-09-13 15:34:30|19506.9|19386.9|19509.23|19389.23|19511.05|19391.05|19506.9|19386.9|10
1631547280000|2021-09-13 15:34:40|19509.31|19389.31|19514.61|19394.61|19514.94|19394.94|19509.31|19389.31|10
1631547290000|2021-09-13 15:34:50|19515.06|19395.06|19517.2|19397.2|19518.01|19398.01|19515.06|19395.06|10
1631547300000|2021-09-13 15:35:00|19517.67|19397.67|19511.03|19391.03|19517.67|19397.67|19511.03|19391.03|10
1631547310000|2021-09-13 15:35:10|19512.55|19392.55|19505.22|19385.22|19512.55|19392.55|19505.22|19385.22|10
1631547320000|2021-09-13 15:35:20|19503.58|19383.58|19495.33|19375.33|19503.58|19383.58|19495.33|19375.33|10
1631547330000|2021-09-13 15:35:30|19494.63|19374.63|19490.42|19370.42|19494.63|19374.63|19489.66|19369.66|10
1631547340000|2021-09-13 15:35:40|19489.39|19369.39|19487.42|19367.42|19489.76|19369.76|19486.96|19366.96|10
1631547350000|2021-09-13 15:35:50|19485.68|19365.68|19482.77|19362.77|19486.81|19366.81|19482.77|19362.77|10
1631547360000|2021-09-13 15:36:00|19482.98|19362.98|19479.42|19359.42|19483.46|19363.46|19479.42|19359.42|10
1631547370000|2021-09-13 15:36:10|19476.81|19356.81|19465.76|19345.76|19476.81|19356.81|19464.61|19344.61|10
1631547380000|2021-09-13 15:36:20|19466.98|19346.98|19455.91|19335.91|19466.98|19346.98|19455.91|19335.91|10
1631547390000|2021-09-13 15:36:30|19454.98|19334.98|19448.14|19328.14|19454.98|19334.98|19448.14|19328.14|10
1631547400000|2021-09-13 15:36:40|19448.39|19328.39|19448.86|19328.86|19448.86|19328.86|19445.11|19325.11|10
1631547410000|2021-09-13 15:36:50|19447.91|19327.91|19444.24|19324.24|19447.91|19327.91|19442.67|19322.67|10
1631547420000|2021-09-13 15:37:00|19445.01|19325.01|19447.99|19327.99|19448.72|19328.72|19444.99|19324.99|10
1631547430000|2021-09-13 15:37:10|19447.49|19327.49|19452.16|19332.16|19453.26|19333.26|19446.98|19326.98|10
1631547440000|2021-09-13 15:37:20|19452.12|19332.12|19455.31|19335.31|19457.95|19337.95|19452.12|19332.12|10
1631547450000|2021-09-13 15:37:30|19455.5|19335.5|19456.48|19336.48|19457.97|19337.97|19455.5|19335.5|10
1631547460000|2021-09-13 15:37:40|19455.91|19335.91|19448.8|19328.8|19455.91|19335.91|19448.49|19328.49|10
1631547470000|2021-09-13 15:37:50|19448|19328|19448.13|19328.13|19450.32|19330.32|19447.43|19327.43|10
1631547480000|2021-09-13 15:38:00|19445.91|19325.91|19446.64|19326.64|19446.64|19326.64|19445.48|19325.48|10
1631547490000|2021-09-13 15:38:10|19445.04|19325.04|19446.38|19326.38|19447.43|19327.43|19444.48|19324.48|10
1631547500000|2021-09-13 15:38:20|19446.85|19326.85|19451.93|19331.93|19452.37|19332.37|19446.85|19326.85|10
1631547510000|2021-09-13 15:38:30|19452.52|19332.52|19453.19|19333.19|19453.64|19333.64|19452.52|19332.52|10
1631547520000|2021-09-13 15:38:40|19453.54|19333.54|19453.8|19333.8|19454.9|19334.9|19453.23|19333.23|10
1631547530000|2021-09-13 15:38:50|19453.67|19333.67|19451.44|19331.44|19453.67|19333.67|19451.44|19331.44|10
1631547540000|2021-09-13 15:39:00|19451.27|19331.27|19444.78|19324.78|19451.27|19331.27|19444.28|19324.28|10
1631547550000|2021-09-13 15:39:10|19444.77|19324.77|19443.69|19323.69|19444.77|19324.77|19443.39|19323.39|10
1631547560000|2021-09-13 15:39:20|19444.44|19324.44|19449.03|19329.03|19449.03|19329.03|19444.44|19324.44|10
1631547570000|2021-09-13 15:39:30|19449.91|19329.91|19449.7|19329.7|19450.37|19330.37|19449.02|19329.02|9
1631547580000|2021-09-13 15:39:40|19448.86|19328.86|19452.05|19332.05|19452.05|19332.05|19448.86|19328.86|10
1631547590000|2021-09-13 15:39:50|19451.81|19331.81|19451.41|19331.41|19452.28|19332.28|19451.29|19331.29|10
1631547600000|2021-09-13 15:40:00|19451.08|19331.08|19442.58|19322.58|19451.08|19331.08|19442.29|19322.29|10
1631547610000|2021-09-13 15:40:10|19442.04|19322.04|19444.02|19324.02|19444.02|19324.02|19441.12|19321.12|9
1631547620000|2021-09-13 15:40:20|19444.9|19324.9|19445.08|19325.08|19446.24|19326.24|19444.51|19324.51|10
1631547630000|2021-09-13 15:40:30|19445.05|19325.05|19439.15|19319.15|19445.05|19325.05|19439.15|19319.15|10
1631547640000|2021-09-13 15:40:40|19439.22|19319.22|19432.27|19312.27|19439.22|19319.22|19432.27|19312.27|10
1631547650000|2021-09-13 15:40:50|19434.26|19314.26|19425.36|19305.36|19434.26|19314.26|19425.36|19305.36|10
1631547660000|2021-09-13 15:41:00|19425.32|19305.32|19432.19|19312.19|19432.19|19312.19|19422.43|19302.43|10
1631547670000|2021-09-13 15:41:10|19432.43|19312.43|19432.82|19312.82|19435.4|19315.4|19432.13|19312.13|10
1631547680000|2021-09-13 15:41:20|19432.7|19312.7|19429.52|19309.52|19432.94|19312.94|19429.52|19309.52|10
1631547690000|2021-09-13 15:41:30|19429.33|19309.33|19429.23|19309.23|19429.33|19309.33|19428.15|19308.15|10
1631547700000|2021-09-13 15:41:40|19429.1|19309.1|19430.21|19310.21|19430.23|19310.23|19427.97|19307.97|10
1631547710000|2021-09-13 15:41:50|19430.41|19310.41|19429.73|19309.73|19433.76|19313.76|19428.76|19308.76|10
1631547720000|2021-09-13 15:42:00|19429.93|19309.93|19430.6|19310.6|19430.96|19310.96|19429.93|19309.93|10
1631547730000|2021-09-13 15:42:10|19430.39|19310.39|19429.88|19309.88|19430.91|19310.91|19429.85|19309.85|10
1631547740000|2021-09-13 15:42:20|19428.73|19308.73|19427.07|19307.07|19428.73|19308.73|19426.6|19306.6|10
1631547750000|2021-09-13 15:42:30|19426.96|19306.96|19431.2|19311.2|19431.2|19311.2|19426.95|19306.95|10
1631547760000|2021-09-13 15:42:40|19430.98|19310.98|19433.16|19313.16|19433.55|19313.55|19430.85|19310.85|10
1631547770000|2021-09-13 15:42:50|19432.52|19312.52|19434.07|19314.07|19434.17|19314.17|19432.13|19312.13|10
1631547780000|2021-09-13 15:43:00|19434.08|19314.08|19433.49|19313.49|19436.95|19316.95|19433.49|19313.49|10
1631547790000|2021-09-13 15:43:10|19433.86|19313.86|19434.15|19314.15|19434.22|19314.22|19433.64|19313.64|10
1631547800000|2021-09-13 15:43:20|19433.59|19313.59|19431.3|19311.3|19433.75|19313.75|19430.67|19310.67|10
1631547810000|2021-09-13 15:43:30|19430.89|19310.89|19429.39|19309.39|19430.89|19310.89|19429|19309|10
1631547820000|2021-09-13 15:43:40|19429.76|19309.76|19428.83|19308.83|19430.78|19310.78|19428.02|19308.02|10
1631547830000|2021-09-13 15:43:50|19427.85|19307.85|19425.42|19305.42|19429.61|19309.61|19425.42|19305.42|10
1631547840000|2021-09-13 15:44:00|19424.57|19304.57|19416.29|19296.29|19424.57|19304.57|19416.29|19296.29|10
1631547850000|2021-09-13 15:44:10|19415.68|19295.68|19402.1|19282.1|19415.68|19295.68|19402.1|19282.1|10
1631547860000|2021-09-13 15:44:20|19401.76|19281.76|19400.4|19280.4|19401.76|19281.76|19397.54|19277.54|10
1631547870000|2021-09-13 15:44:30|19400.63|19280.63|19401.61|19281.61|19403.05|19283.05|19399.85|19279.85|10
1631547880000|2021-09-13 15:44:40|19401.46|19281.46|19400.99|19280.99|19403.06|19283.06|19400.06|19280.06|10
1631547890000|2021-09-13 15:44:50|19400.75|19280.75|19403.76|19283.76|19403.76|19283.76|19400.42|19280.42|10
1631547900000|2021-09-13 15:45:00|19404.53|19284.53|19410.11|19290.11|19410.25|19290.25|19404.53|19284.53|9
1631547910000|2021-09-13 15:45:10|19410.02|19290.02|19416.95|19296.95|19416.95|19296.95|19410.02|19290.02|10
1631547920000|2021-09-13 15:45:20|19417.29|19297.29|19422.04|19302.04|19422.11|19302.11|19417.29|19297.29|10
1631547930000|2021-09-13 15:45:30|19422.4|19302.4|19415.77|19295.77|19422.81|19302.81|19415.77|19295.77|10
1631547940000|2021-09-13 15:45:40|19414.72|19294.72|19408.87|19288.87|19414.86|19294.86|19408.76|19288.76|10
1631547950000|2021-09-13 15:45:50|19408.7|19288.7|19407.65|19287.65|19408.77|19288.77|19407.11|19287.11|10
1631547960000|2021-09-13 15:46:00|19407.07|19287.07|19402.8|19282.8|19407.07|19287.07|19402.26|19282.26|10
1631547970000|2021-09-13 15:46:10|19402.47|19282.47|19399.27|19279.27|19402.47|19282.47|19398.8|19278.8|10
1631547980000|2021-09-13 15:46:20|19398.66|19278.66|19394.36|19274.36|19398.66|19278.66|19394.36|19274.36|10
1631547990000|2021-09-13 15:46:30|19394.59|19274.59|19388.54|19268.54|19394.59|19274.59|19388.54|19268.54|10
1631548000000|2021-09-13 15:46:40|19388.28|19268.28|19375.99|19255.99|19388.28|19268.28|19375.99|19255.99|10
1631548010000|2021-09-13 15:46:50|19372.93|19252.93|19369.76|19249.76|19372.93|19252.93|19369.42|19249.42|10
1631548020000|2021-09-13 15:47:00|19369.87|19249.87|19368.16|19248.16|19369.87|19249.87|19366.59|19246.59|10
1631548030000|2021-09-13 15:47:10|19369.97|19249.97|19374.27|19254.27|19374.27|19254.27|19369.97|19249.97|9
1631548040000|2021-09-13 15:47:20|19374.48|19254.48|19378.1|19258.1|19378.18|19258.18|19374.48|19254.48|10
1631548050000|2021-09-13 15:47:30|19378.63|19258.63|19380.07|19260.07|19380.78|19260.78|19378.47|19258.47|10
1631548060000|2021-09-13 15:47:40|19379.9|19259.9|19375.01|19255.01|19379.9|19259.9|19375.01|19255.01|10
1631548070000|2021-09-13 15:47:50|19374.64|19254.64|19374.04|19254.04|19374.94|19254.94|19373.38|19253.38|10
1631548080000|2021-09-13 15:48:00|19374.12|19254.12|19369.72|19249.72|19374.12|19254.12|19369.47|19249.47|10
1631548090000|2021-09-13 15:48:10|19371.51|19251.51|19370.56|19250.56|19373.2|19253.2|19370.41|19250.41|10
1631548100000|2021-09-13 15:48:20|19370.21|19250.21|19369.55|19249.55|19370.21|19250.21|19369.08|19249.08|9
1631548110000|2021-09-13 15:48:30|19370.05|19250.05|19376.55|19256.55|19376.55|19256.55|19370.05|19250.05|10
1631548120000|2021-09-13 15:48:40|19376.99|19256.99|19378.23|19258.23|19378.23|19258.23|19376.99|19256.99|10
1631548130000|2021-09-13 15:48:50|19377.94|19257.94|19377.08|19257.08|19377.94|19257.94|19375.25|19255.25|10
1631548140000|2021-09-13 15:49:00|19377.99|19257.99|19375.45|19255.45|19378.6|19258.6|19375.45|19255.45|10
1631548150000|2021-09-13 15:49:10|19375.4|19255.4|19371.57|19251.57|19375.4|19255.4|19371.57|19251.57|10
1631548160000|2021-09-13 15:49:20|19371.01|19251.01|19375.45|19255.45|19375.45|19255.45|19369.95|19249.95|10
1631548170000|2021-09-13 15:49:30|19375.78|19255.78|19376.63|19256.63|19377.27|19257.27|19375.18|19255.18|10
1631548180000|2021-09-13 15:49:40|19376.98|19256.98|19377.69|19257.69|19378.02|19258.02|19376.74|19256.74|10
1631548190000|2021-09-13 15:49:50|19377.54|19257.54|19374.62|19254.62|19377.54|19257.54|19374.53|19254.53|10
1631548200000|2021-09-13 15:50:00|19374.74|19254.74|19376.31|19256.31|19376.31|19256.31|19374.21|19254.21|10
1631548210000|2021-09-13 15:50:10|19377.17|19257.17|19378.38|19258.38|19378.38|19258.38|19376.7|19256.7|10
1631548220000|2021-09-13 15:50:20|19378.71|19258.71|19378.58|19258.58|19379.73|19259.73|19378.21|19258.21|10
1631548230000|2021-09-13 15:50:30|19378.84|19258.84|19375.51|19255.51|19379.33|19259.33|19375.51|19255.51|10
1631548240000|2021-09-13 15:50:40|19375.17|19255.17|19371.96|19251.96|19375.17|19255.17|19371.96|19251.96|10
1631548250000|2021-09-13 15:50:50|19371.31|19251.31|19369.24|19249.24|19371.31|19251.31|19369.18|19249.18|10
1631548260000|2021-09-13 15:51:00|19368.43|19248.43|19365.92|19245.92|19368.6|19248.6|19365.69|19245.69|10
1631548270000|2021-09-13 15:51:10|19365.73|19245.73|19368.23|19248.23|19368.71|19248.71|19365.73|19245.73|10
1631548280000|2021-09-13 15:51:20|19368.1|19248.1|19368.32|19248.32|19368.34|19248.34|19366.76|19246.76|10
1631548290000|2021-09-13 15:51:30|19368.08|19248.08|19370.12|19250.12|19370.12|19250.12|19367.43|19247.43|9
1631548300000|2021-09-13 15:51:40|19370.45|19250.45|19373.65|19253.65|19376.1|19256.1|19370.45|19250.45|10
1631548310000|2021-09-13 15:51:50|19374.75|19254.75|19383.9|19263.9|19383.9|19263.9|19374.22|19254.22|10
1631548320000|2021-09-13 15:52:00|19383.88|19263.88|19381.93|19261.93|19384.18|19264.18|19381.76|19261.76|10
1631548330000|2021-09-13 15:52:10|19382.22|19262.22|19382.06|19262.06|19383.26|19263.26|19381.9|19261.9|9
1631548340000|2021-09-13 15:52:20|19382.48|19262.48|19379.2|19259.2|19382.48|19262.48|19378.54|19258.54|10
1631548350000|2021-09-13 15:52:30|19379.32|19259.32|19381.94|19261.94|19381.94|19261.94|19378.73|19258.73|10
1631548360000|2021-09-13 15:52:40|19381.86|19261.86|19372.72|19252.72|19381.97|19261.97|19372.72|19252.72|10
1631548370000|2021-09-13 15:52:50|19372.54|19252.54|19368.1|19248.1|19372.89|19252.89|19366.5|19246.5|10
1631548380000|2021-09-13 15:53:00|19365.94|19245.94|19360.8|19240.8|19365.94|19245.94|19360.8|19240.8|10
1631548390000|2021-09-13 15:53:10|19360.85|19240.85|19362.34|19242.34|19362.37|19242.37|19360.85|19240.85|10
1631548400000|2021-09-13 15:53:20|19362.68|19242.68|19367.05|19247.05|19367.05|19247.05|19362.68|19242.68|10
1631548410000|2021-09-13 15:53:30|19366.41|19246.41|19369.74|19249.74|19369.74|19249.74|19366.41|19246.41|10
1631548420000|2021-09-13 15:53:40|19369.39|19249.39|19375.54|19255.54|19375.54|19255.54|19369.39|19249.39|10
1631548430000|2021-09-13 15:53:50|19376.14|19256.14|19380.39|19260.39|19380.39|19260.39|19376.14|19256.14|10
1631548440000|2021-09-13 15:54:00|19381.63|19261.63|19381.85|19261.85|19383.68|19263.68|19381.63|19261.63|10
1631548450000|2021-09-13 15:54:10|19382.44|19262.44|19382.78|19262.78|19383.05|19263.05|19381.74|19261.74|10
1631548460000|2021-09-13 15:54:20|19382.44|19262.44|19380.74|19260.74|19383.59|19263.59|19380.65|19260.65|10
1631548470000|2021-09-13 15:54:30|19380.1|19260.1|19379.6|19259.6|19380.44|19260.44|19379.6|19259.6|10
1631548480000|2021-09-13 15:54:40|19379.73|19259.73|19373.51|19253.51|19379.73|19259.73|19373.51|19253.51|9
1631548490000|2021-09-13 15:54:50|19372.58|19252.58|19374.96|19254.96|19374.96|19254.96|19371.76|19251.76|10
1631548500000|2021-09-13 15:55:00|19373.78|19253.78|19370.55|19250.55|19374.54|19254.54|19370.06|19250.06|10
1631548510000|2021-09-13 15:55:10|19370.58|19250.58|19373.93|19253.93|19373.93|19253.93|19370.58|19250.58|10
1631548520000|2021-09-13 15:55:20|19374.39|19254.39|19374.36|19254.36|19376.05|19256.05|19374.36|19254.36|10
1631548530000|2021-09-13 15:55:30|19374.86|19254.86|19374.26|19254.26|19374.86|19254.86|19371.97|19251.97|10
1631548540000|2021-09-13 15:55:40|19374.57|19254.57|19377.74|19257.74|19378.53|19258.53|19374.57|19254.57|10
1631548550000|2021-09-13 15:55:50|19377.66|19257.66|19379.36|19259.36|19379.36|19259.36|19377.66|19257.66|10
1631548560000|2021-09-13 15:56:00|19379.37|19259.37|19382.48|19262.48|19382.6|19262.6|19379.36|19259.36|10
1631548570000|2021-09-13 15:56:10|19382.3|19262.3|19385.99|19265.99|19385.99|19265.99|19381.82|19261.82|10
1631548580000|2021-09-13 15:56:20|19386.49|19266.49|19391.27|19271.27|19391.27|19271.27|19386.49|19266.49|10
1631548590000|2021-09-13 15:56:30|19391.49|19271.49|19393.68|19273.68|19393.68|19273.68|19391.28|19271.28|9
1631548600000|2021-09-13 15:56:40|19394.13|19274.13|19399.55|19279.55|19399.55|19279.55|19393.62|19273.62|10
1631548610000|2021-09-13 15:56:50|19400.26|19280.26|19401.3|19281.3|19401.68|19281.68|19400.26|19280.26|9
1631548620000|2021-09-13 15:57:00|19401.98|19281.98|19406.27|19286.27|19406.77|19286.77|19401.98|19281.98|10
1631548630000|2021-09-13 15:57:10|19406.48|19286.48|19410.99|19290.99|19410.99|19290.99|19406.48|19286.48|10
1631548640000|2021-09-13 15:57:20|19412.48|19292.48|19414.38|19294.38|19414.38|19294.38|19412.48|19292.48|10
1631548650000|2021-09-13 15:57:30|19413.94|19293.94|19416.18|19296.18|19416.39|19296.39|19413.94|19293.94|10
1631548660000|2021-09-13 15:57:40|19416.21|19296.21|19419.86|19299.86|19420.07|19300.07|19416.21|19296.21|10
1631548670000|2021-09-13 15:57:50|19420.82|19300.82|19416.04|19296.04|19420.82|19300.82|19416.04|19296.04|10
1631548680000|2021-09-13 15:58:00|19415.27|19295.27|19408.62|19288.62|19415.27|19295.27|19408.62|19288.62|10
1631548690000|2021-09-13 15:58:10|19408.15|19288.15|19404.27|19284.27|19408.37|19288.37|19403.78|19283.78|10
1631548700000|2021-09-13 15:58:20|19405.58|19285.58|19408.06|19288.06|19408.95|19288.95|19405.36|19285.36|10
1631548710000|2021-09-13 15:58:30|19408.02|19288.02|19405.53|19285.53|19408.02|19288.02|19405.45|19285.45|10
1631548720000|2021-09-13 15:58:40|19405.73|19285.73|19404.86|19284.86|19407.54|19287.54|19404.86|19284.86|10
1631548730000|2021-09-13 15:58:50|19405.84|19285.84|19406.71|19286.71|19406.71|19286.71|19405.14|19285.14|10
1631548740000|2021-09-13 15:59:00|19406.3|19286.3|19405.15|19285.15|19406.36|19286.36|19403.36|19283.36|10
1631548750000|2021-09-13 15:59:10|19405.19|19285.19|19407.25|19287.25|19407.64|19287.64|19404.86|19284.86|9
1631548760000|2021-09-13 15:59:20|19407.03|19287.03|19406.01|19286.01|19407.03|19287.03|19405.71|19285.71|9
1631548770000|2021-09-13 15:59:30|19405.98|19285.98|19406.38|19286.38|19406.56|19286.56|19405.28|19285.28|10
1631548780000|2021-09-13 15:59:40|19407.47|19287.47|19405.24|19285.24|19407.47|19287.47|19404.97|19284.97|10
1631548790000|2021-09-13 15:59:50|19404.76|19284.76|19404.35|19284.35|19406.08|19286.08|19404.35|19284.35|10
1631548800000|2021-09-13 16:00:00|19404.54|19284.54|19401.52|19281.52|19405.27|19285.27|19400.55|19280.55|10
1631548810000|2021-09-13 16:00:10|19400.18|19280.18|19382.51|19262.51|19400.51|19280.51|19382.51|19262.51|10
1631548820000|2021-09-13 16:00:20|19383.27|19263.27|19368.53|19248.53|19383.27|19263.27|19368.53|19248.53|10
1631548830000|2021-09-13 16:00:30|19366.65|19246.65|19366.13|19246.13|19367.82|19247.82|19365.77|19245.77|10
1631548840000|2021-09-13 16:00:40|19365.8|19245.8|19368.09|19248.09|19368.43|19248.43|19365.75|19245.75|10
1631548850000|2021-09-13 16:00:50|19367.81|19247.81|19371.1|19251.1|19372.98|19252.98|19367.81|19247.81|10
1631548860000|2021-09-13 16:01:00|19370.97|19250.97|19372.55|19252.55|19372.57|19252.57|19370.87|19250.87|10
1631548870000|2021-09-13 16:01:10|19371.04|19251.04|19379.26|19259.26|19379.26|19259.26|19371.04|19251.04|10
1631548880000|2021-09-13 16:01:20|19380.05|19260.05|19379.35|19259.35|19380.05|19260.05|19377.6|19257.6|10
1631548890000|2021-09-13 16:01:30|19379.06|19259.06|19380.62|19260.62|19380.62|19260.62|19379.06|19259.06|10
1631548900000|2021-09-13 16:01:40|19380.63|19260.63|19383.12|19263.12|19383.12|19263.12|19380.63|19260.63|10
1631548910000|2021-09-13 16:01:50|19383.33|19263.33|19388.26|19268.26|19389.17|19269.17|19383.33|19263.33|10
1631548920000|2021-09-13 16:02:00|19388.47|19268.47|19394.78|19274.78|19394.78|19274.78|19388.47|19268.47|10
1631548930000|2021-09-13 16:02:10|19394.61|19274.61|19404.41|19284.41|19404.41|19284.41|19394.61|19274.61|10
1631548940000|2021-09-13 16:02:20|19406.03|19286.03|19425.41|19305.41|19425.41|19305.41|19406.03|19286.03|10
1631548950000|2021-09-13 16:02:30|19426.02|19306.02|19430.88|19310.88|19430.88|19310.88|19425.27|19305.27|10
1631548960000|2021-09-13 16:02:40|19430.89|19310.89|19430.74|19310.74|19432.03|19312.03|19430.05|19310.05|10
1631548970000|2021-09-13 16:02:50|19430.04|19310.04|19419.21|19299.21|19430.5|19310.5|19419.21|19299.21|10
1631548980000|2021-09-13 16:03:00|19418.48|19298.48|19412.9|19292.9|19418.72|19298.72|19412.9|19292.9|10
1631548990000|2021-09-13 16:03:10|19410.92|19290.92|19409.81|19289.81|19413.75|19293.75|19409.81|19289.81|10
1631549000000|2021-09-13 16:03:20|19409.38|19289.38|19409.46|19289.46|19409.46|19289.46|19405.92|19285.92|10
1631549010000|2021-09-13 16:03:30|19408.22|19288.22|19409.86|19289.86|19411.59|19291.59|19408.22|19288.22|10
1631549020000|2021-09-13 16:03:40|19408.93|19288.93|19404.58|19284.58|19410.15|19290.15|19404.58|19284.58|10
1631549030000|2021-09-13 16:03:50|19403.04|19283.04|19399.81|19279.81|19403.04|19283.04|19399.52|19279.52|10
1631549040000|2021-09-13 16:04:00|19399.62|19279.62|19405.83|19285.83|19405.83|19285.83|19399.62|19279.62|10
1631549050000|2021-09-13 16:04:10|19405.86|19285.86|19414.83|19294.83|19414.83|19294.83|19405.86|19285.86|10
1631549060000|2021-09-13 16:04:20|19416.02|19296.02|19423.38|19303.38|19423.38|19303.38|19415.92|19295.92|10
1631549070000|2021-09-13 16:04:30|19424.03|19304.03|19429.99|19309.99|19429.99|19309.99|19424.03|19304.03|10
1631549080000|2021-09-13 16:04:40|19430.48|19310.48|19435.99|19315.99|19435.99|19315.99|19429.88|19309.88|10
1631549090000|2021-09-13 16:04:50|19436.21|19316.21|19440.64|19320.64|19440.64|19320.64|19436.21|19316.21|10
1631549100000|2021-09-13 16:05:00|19441.59|19321.59|19450.48|19330.48|19451.63|19331.63|19441.59|19321.59|10
1631549110000|2021-09-13 16:05:10|19449.54|19329.54|19451.88|19331.88|19451.88|19331.88|19449.54|19329.54|10
1631549120000|2021-09-13 16:05:20|19452.34|19332.34|19454.54|19334.54|19454.54|19334.54|19451.92|19331.92|10
1631549130000|2021-09-13 16:05:30|19455.18|19335.18|19458.42|19338.42|19459.34|19339.34|19455.18|19335.18|10
1631549140000|2021-09-13 16:05:40|19458.99|19338.99|19466.51|19346.51|19466.51|19346.51|19458.75|19338.75|10
1631549150000|2021-09-13 16:05:50|19467.57|19347.57|19479.04|19359.04|19479.04|19359.04|19467.57|19347.57|10
1631549160000|2021-09-13 16:06:00|19479.43|19359.43|19480.28|19360.28|19481.19|19361.19|19479.43|19359.43|10
1631549170000|2021-09-13 16:06:10|19479.53|19359.53|19478.75|19358.75|19479.53|19359.53|19474.93|19354.93|10
1631549180000|2021-09-13 16:06:20|19477.54|19357.54|19468.73|19348.73|19477.54|19357.54|19468.73|19348.73|10
1631549190000|2021-09-13 16:06:30|19468.57|19348.57|19462.26|19342.26|19468.57|19348.57|19462.17|19342.17|10
1631549200000|2021-09-13 16:06:40|19462.37|19342.37|19462.11|19342.11|19462.37|19342.37|19460.85|19340.85|10
1631549210000|2021-09-13 16:06:50|19461.88|19341.88|19459.62|19339.62|19461.88|19341.88|19459.62|19339.62|10
1631549220000|2021-09-13 16:07:00|19459.63|19339.63|19448.78|19328.78|19459.63|19339.63|19448.78|19328.78|10
1631549230000|2021-09-13 16:07:10|19446.67|19326.67|19437.17|19317.17|19446.67|19326.67|19436.7|19316.7|10
1631549240000|2021-09-13 16:07:20|19437.89|19317.89|19435.26|19315.26|19437.89|19317.89|19435.26|19315.26|10
1631549250000|2021-09-13 16:07:30|19434.76|19314.76|19431.94|19311.94|19435.55|19315.55|19429.57|19309.57|10
1631549260000|2021-09-13 16:07:40|19429.44|19309.44|19424.43|19304.43|19429.44|19309.44|19423.77|19303.77|10
1631549270000|2021-09-13 16:07:50|19424.29|19304.29|19426.25|19306.25|19426.25|19306.25|19424.13|19304.13|10
1631549280000|2021-09-13 16:08:00|19425.78|19305.78|19426.78|19306.78|19427.12|19307.12|19425.78|19305.78|9
1631549290000|2021-09-13 16:08:10|19426.5|19306.5|19432.39|19312.39|19432.39|19312.39|19426.5|19306.5|10
1631549300000|2021-09-13 16:08:20|19432.24|19312.24|19432.34|19312.34|19432.34|19312.34|19429.71|19309.71|10
1631549310000|2021-09-13 16:08:30|19432.67|19312.67|19434.16|19314.16|19434.28|19314.28|19432.67|19312.67|10
1631549320000|2021-09-13 16:08:40|19434.4|19314.4|19436.77|19316.77|19437.28|19317.28|19434.4|19314.4|10
1631549330000|2021-09-13 16:08:50|19437.08|19317.08|19438.96|19318.96|19439.32|19319.32|19436.78|19316.78|9
1631549340000|2021-09-13 16:09:00|19438.69|19318.69|19435.1|19315.1|19438.69|19318.69|19435.1|19315.1|10
1631549350000|2021-09-13 16:09:10|19434.11|19314.11|19425.98|19305.98|19434.11|19314.11|19423.61|19303.61|10
1631549360000|2021-09-13 16:09:20|19426.04|19306.04|19407.97|19287.97|19426.04|19306.04|19407.97|19287.97|10
1631549370000|2021-09-13 16:09:30|19406.34|19286.34|19395.26|19275.26|19406.34|19286.34|19394.64|19274.64|10
1631549380000|2021-09-13 16:09:40|19393.7|19273.7|19387.55|19267.55|19394|19274|19387.55|19267.55|10
1631549390000|2021-09-13 16:09:50|19387.56|19267.56|19384.12|19264.12|19387.56|19267.56|19384.12|19264.12|10
1631549400000|2021-09-13 16:10:00|19383.68|19263.68|19388.63|19268.63|19388.78|19268.78|19383.68|19263.68|10
1631549410000|2021-09-13 16:10:10|19389.2|19269.2|19390.4|19270.4|19390.42|19270.42|19388.57|19268.57|9
1631549420000|2021-09-13 16:10:20|19388.64|19268.64|19385.7|19265.7|19388.64|19268.64|19385.62|19265.62|10
1631549430000|2021-09-13 16:10:30|19385.98|19265.98|19383.37|19263.37|19386.7|19266.7|19383.37|19263.37|10
1631549440000|2021-09-13 16:10:40|19383.63|19263.63|19378.48|19258.48|19383.63|19263.63|19378.48|19258.48|10
1631549450000|2021-09-13 16:10:50|19378.83|19258.83|19368.08|19248.08|19378.83|19258.83|19368.08|19248.08|10
1631549460000|2021-09-13 16:11:00|19366.82|19246.82|19352.83|19232.83|19366.82|19246.82|19352.83|19232.83|10
1631549470000|2021-09-13 16:11:10|19352.75|19232.75|19352.34|19232.34|19353.24|19233.24|19349.8|19229.8|10
1631549480000|2021-09-13 16:11:20|19351.94|19231.94|19350.58|19230.58|19352.19|19232.19|19349.52|19229.52|10
1631549490000|2021-09-13 16:11:30|19350.91|19230.91|19347.97|19227.97|19350.91|19230.91|19347.59|19227.59|10
1631549500000|2021-09-13 16:11:40|19346.53|19226.53|19338.08|19218.08|19346.53|19226.53|19338.08|19218.08|10
1631549510000|2021-09-13 16:11:50|19337.77|19217.77|19338.49|19218.49|19338.99|19218.99|19337.77|19217.77|10
1631549520000|2021-09-13 16:12:00|19339.04|19219.04|19342.87|19222.87|19342.87|19222.87|19339.04|19219.04|10
1631549530000|2021-09-13 16:12:10|19342.37|19222.37|19345.44|19225.44|19345.44|19225.44|19341.8|19221.8|10
1631549540000|2021-09-13 16:12:20|19345.31|19225.31|19346.83|19226.83|19346.83|19226.83|19345.31|19225.31|10
1631549550000|2021-09-13 16:12:30|19347.28|19227.28|19340.92|19220.92|19347.28|19227.28|19340.92|19220.92|10
1631549560000|2021-09-13 16:12:40|19340.69|19220.69|19337.5|19217.5|19341.32|19221.32|19337.5|19217.5|10
1631549570000|2021-09-13 16:12:50|19337.44|19217.44|19342.11|19222.11|19342.11|19222.11|19337.44|19217.44|10
1631549580000|2021-09-13 16:13:00|19341.9|19221.9|19347.06|19227.06|19347.06|19227.06|19341.9|19221.9|10
1631549590000|2021-09-13 16:13:10|19347.26|19227.26|19352.83|19232.83|19352.83|19232.83|19347.26|19227.26|9
1631549600000|2021-09-13 16:13:20|19353.87|19233.87|19362.82|19242.82|19362.82|19242.82|19353.87|19233.87|10
1631549610000|2021-09-13 16:13:30|19364.23|19244.23|19375.23|19255.23|19375.23|19255.23|19364.23|19244.23|10
1631549620000|2021-09-13 16:13:40|19375.92|19255.92|19373.24|19253.24|19381.63|19261.63|19373.24|19253.24|10
1631549630000|2021-09-13 16:13:50|19373.37|19253.37|19373.32|19253.32|19373.74|19253.74|19372.35|19252.35|10
1631549640000|2021-09-13 16:14:00|19373.46|19253.46|19372.15|19252.15|19373.75|19253.75|19372.15|19252.15|10
1631549650000|2021-09-13 16:14:10|19371.67|19251.67|19367.15|19247.15|19371.84|19251.84|19367.15|19247.15|10
1631549660000|2021-09-13 16:14:20|19367.17|19247.17|19368.13|19248.13|19368.13|19248.13|19362.47|19242.47|10
1631549670000|2021-09-13 16:14:30|19368.46|19248.46|19367.79|19247.79|19369.86|19249.86|19367.48|19247.48|9
1631549680000|2021-09-13 16:14:40|19367.02|19247.02|19361.48|19241.48|19367.02|19247.02|19361.48|19241.48|10
1631549690000|2021-09-13 16:14:50|19360.67|19240.67|19361.49|19241.49|19362.69|19242.69|19359.54|19239.54|10
1631549700000|2021-09-13 16:15:00|19361.25|19241.25|19363.92|19243.92|19364.13|19244.13|19360.97|19240.97|10
1631549710000|2021-09-13 16:15:10|19363.84|19243.84|19364.85|19244.85|19364.85|19244.85|19361.43|19241.43|10
1631549720000|2021-09-13 16:15:20|19363.4|19243.4|19360.2|19240.2|19365.54|19245.54|19360.2|19240.2|10
1631549730000|2021-09-13 16:15:30|19359.89|19239.89|19355.04|19235.04|19359.89|19239.89|19353.79|19233.79|10
1631549740000|2021-09-13 16:15:40|19355.68|19235.68|19350.47|19230.47|19355.99|19235.99|19350.47|19230.47|10
1631549750000|2021-09-13 16:15:50|19350.76|19230.76|19345.51|19225.51|19350.76|19230.76|19345.51|19225.51|10
1631549760000|2021-09-13 16:16:00|19345.21|19225.21|19338.26|19218.26|19345.21|19225.21|19338.26|19218.26|10
1631549770000|2021-09-13 16:16:10|19338.2|19218.2|19334.23|19214.23|19338.55|19218.55|19334.23|19214.23|9
1631549780000|2021-09-13 16:16:20|19332.94|19212.94|19328.09|19208.09|19332.94|19212.94|19327.23|19207.23|10
1631549790000|2021-09-13 16:16:30|19326.37|19206.37|19326.64|19206.64|19327.38|19207.38|19325.63|19205.63|10
1631549800000|2021-09-13 16:16:40|19323.9|19203.9|19306.56|19186.56|19323.9|19203.9|19306.56|19186.56|10
1631549810000|2021-09-13 16:16:50|19306.6|19186.6|19308.03|19188.03|19308.39|19188.39|19306.6|19186.6|9
1631549820000|2021-09-13 16:17:00|19308.05|19188.05|19303.45|19183.45|19308.21|19188.21|19303.45|19183.45|10
1631549830000|2021-09-13 16:17:10|19303.16|19183.16|19304.66|19184.66|19304.66|19184.66|19302.24|19182.24|10
1631549840000|2021-09-13 16:17:20|19306.61|19186.61|19313.44|19193.44|19313.55|19193.55|19306.61|19186.61|10
1631549850000|2021-09-13 16:17:30|19312.99|19192.99|19314.01|19194.01|19314.01|19194.01|19312.16|19192.16|10
1631549860000|2021-09-13 16:17:40|19315.36|19195.36|19311.91|19191.91|19315.36|19195.36|19311.91|19191.91|8
1631549870000|2021-09-13 16:17:50|19310.85|19190.85|19309.91|19189.91|19311.11|19191.11|19309.87|19189.87|10
1631549880000|2021-09-13 16:18:00|19309.45|19189.45|19307.54|19187.54|19309.51|19189.51|19307.54|19187.54|9
1631549890000|2021-09-13 16:18:10|19307.47|19187.47|19308.07|19188.07|19308.25|19188.25|19306.65|19186.65|10
1631549900000|2021-09-13 16:18:20|19308.13|19188.13|19311.5|19191.5|19311.96|19191.96|19308.13|19188.13|10
1631549910000|2021-09-13 16:18:30|19311.56|19191.56|19317.28|19197.28|19317.65|19197.65|19311.56|19191.56|10
1631549920000|2021-09-13 16:18:40|19316.75|19196.75|19319.28|19199.28|19319.74|19199.74|19316.59|19196.59|10
1631549930000|2021-09-13 16:18:50|19318.25|19198.25|19312.65|19192.65|19318.25|19198.25|19312.65|19192.65|10
1631549940000|2021-09-13 16:19:00|19312.88|19192.88|19309.87|19189.87|19312.98|19192.98|19309.74|19189.74|10
1631549950000|2021-09-13 16:19:10|19309.75|19189.75|19311.71|19191.71|19311.71|19191.71|19309.75|19189.75|10
1631549960000|2021-09-13 16:19:20|19312.72|19192.72|19328.2|19208.2|19328.2|19208.2|19312.72|19192.72|10
1631549970000|2021-09-13 16:19:30|19329.32|19209.32|19336.83|19216.83|19336.83|19216.83|19329.32|19209.32|10
1631549980000|2021-09-13 16:19:40|19338.07|19218.07|19339.79|19219.79|19339.99|19219.99|19338.07|19218.07|10
1631549990000|2021-09-13 16:19:50|19341.33|19221.33|19344.01|19224.01|19344.19|19224.19|19341.16|19221.16|10
1631550000000|2021-09-13 16:20:00|19343.55|19223.55|19338.61|19218.61|19343.78|19223.78|19338.24|19218.24|10
1631550010000|2021-09-13 16:20:10|19338.86|19218.86|19334.95|19214.95|19338.86|19218.86|19334.92|19214.92|10
1631550020000|2021-09-13 16:20:20|19334.31|19214.31|19334.29|19214.29|19334.67|19214.67|19333.08|19213.08|10
1631550030000|2021-09-13 16:20:30|19334.21|19214.21|19337.44|19217.44|19337.44|19217.44|19334.21|19214.21|9
1631550040000|2021-09-13 16:20:40|19337.69|19217.69|19340.23|19220.23|19340.23|19220.23|19337.69|19217.69|10
1631550050000|2021-09-13 16:20:50|19341.33|19221.33|19341.94|19221.94|19342.43|19222.43|19341.15|19221.15|9
1631550060000|2021-09-13 16:21:00|19343.11|19223.11|19348.03|19228.03|19348.03|19228.03|19343.11|19223.11|10
1631550070000|2021-09-13 16:21:10|19348.45|19228.45|19352.04|19232.04|19352.04|19232.04|19348.45|19228.45|10
1631550080000|2021-09-13 16:21:20|19353.47|19233.47|19354.8|19234.8|19354.94|19234.94|19353.18|19233.18|10
1631550090000|2021-09-13 16:21:30|19354.45|19234.45|19357.28|19237.28|19357.28|19237.28|19354.15|19234.15|10
1631550100000|2021-09-13 16:21:40|19357.33|19237.33|19368.41|19248.41|19368.41|19248.41|19357.33|19237.33|10
1631550110000|2021-09-13 16:21:50|19368.85|19248.85|19376.15|19256.15|19376.15|19256.15|19368.85|19248.85|10
1631550120000|2021-09-13 16:22:00|19376.6|19256.6|19380.59|19260.59|19381.14|19261.14|19376.6|19256.6|10
1631550130000|2021-09-13 16:22:10|19381.16|19261.16|19384.19|19264.19|19384.58|19264.58|19381.12|19261.12|10
1631550140000|2021-09-13 16:22:20|19384.74|19264.74|19382.25|19262.25|19385.22|19265.22|19382.25|19262.25|10
1631550150000|2021-09-13 16:22:30|19382.17|19262.17|19384.6|19264.6|19384.65|19264.65|19382.12|19262.12|10
1631550160000|2021-09-13 16:22:40|19384.51|19264.51|19388.64|19268.64|19388.64|19268.64|19384.02|19264.02|10
1631550170000|2021-09-13 16:22:50|19389.15|19269.15|19392.13|19272.13|19392.18|19272.18|19389.15|19269.15|10
1631550180000|2021-09-13 16:23:00|19391.73|19271.73|19391.29|19271.29|19391.73|19271.73|19390.15|19270.15|10
1631550190000|2021-09-13 16:23:10|19391.26|19271.26|19388.76|19268.76|19391.26|19271.26|19388.61|19268.61|10
1631550200000|2021-09-13 16:23:20|19388.27|19268.27|19386.13|19266.13|19388.27|19268.27|19383.29|19263.29|10
1631550210000|2021-09-13 16:23:30|19385.69|19265.69|19379.96|19259.96|19385.69|19265.69|19379.94|19259.94|10
1631550220000|2021-09-13 16:23:40|19380.55|19260.55|19380.73|19260.73|19380.82|19260.82|19379.97|19259.97|10
1631550230000|2021-09-13 16:23:50|19381.08|19261.08|19385.87|19265.87|19386.48|19266.48|19381|19261|10
1631550240000|2021-09-13 16:24:00|19385.2|19265.2|19391.33|19271.33|19391.33|19271.33|19385.2|19265.2|10
1631550250000|2021-09-13 16:24:10|19392.44|19272.44|19400.84|19280.84|19400.84|19280.84|19392.44|19272.44|10
1631550260000|2021-09-13 16:24:20|19400.51|19280.51|19407.14|19287.14|19407.14|19287.14|19400.51|19280.51|10
1631550270000|2021-09-13 16:24:30|19407.78|19287.78|19412.19|19292.19|19412.55|19292.55|19407.78|19287.78|10
1631550280000|2021-09-13 16:24:40|19411.71|19291.71|19415.33|19295.33|19417.21|19297.21|19411.71|19291.71|10
1631550290000|2021-09-13 16:24:50|19415.41|19295.41|19414.24|19294.24|19415.7|19295.7|19413.86|19293.86|10
1631550300000|2021-09-13 16:25:00|19413.06|19293.06|19410.21|19290.21|19413.18|19293.18|19410.21|19290.21|10
1631550310000|2021-09-13 16:25:10|19409.57|19289.57|19406.87|19286.87|19410.32|19290.32|19406.87|19286.87|10
1631550320000|2021-09-13 16:25:20|19406.2|19286.2|19404.21|19284.21|19406.2|19286.2|19403.86|19283.86|10
1631550330000|2021-09-13 16:25:30|19403.65|19283.65|19402.4|19282.4|19403.65|19283.65|19402.19|19282.19|10
1631550340000|2021-09-13 16:25:40|19402.05|19282.05|19401.61|19281.61|19403.08|19283.08|19401.61|19281.61|10
1631550350000|2021-09-13 16:25:50|19401.52|19281.52|19400.69|19280.69|19402.18|19282.18|19400.33|19280.33|10
1631550360000|2021-09-13 16:26:00|19399.55|19279.55|19397.53|19277.53|19401.2|19281.2|19397.53|19277.53|10
1631550370000|2021-09-13 16:26:10|19397.23|19277.23|19394.77|19274.77|19397.23|19277.23|19394.5|19274.5|10
1631550380000|2021-09-13 16:26:20|19395.41|19275.41|19385.17|19265.17|19395.61|19275.61|19385.17|19265.17|10
1631550390000|2021-09-13 16:26:30|19385.41|19265.41|19379.21|19259.21|19385.41|19265.41|19379.21|19259.21|10
1631550400000|2021-09-13 16:26:40|19379.5|19259.5|19378.22|19258.22|19379.5|19259.5|19377.78|19257.78|10
1631550410000|2021-09-13 16:26:50|19379.19|19259.19|19381.01|19261.01|19381.01|19261.01|19378.85|19258.85|10
1631550420000|2021-09-13 16:27:00|19381.7|19261.7|19379.51|19259.51|19382.08|19262.08|19379.36|19259.36|10
1631550430000|2021-09-13 16:27:10|19378.63|19258.63|19372.32|19252.32|19379.13|19259.13|19372.32|19252.32|10
1631550440000|2021-09-13 16:27:20|19372.43|19252.43|19373.3|19253.3|19375.82|19255.82|19372.43|19252.43|10
1631550450000|2021-09-13 16:27:30|19372.71|19252.71|19373.73|19253.73|19373.77|19253.77|19371.34|19251.34|10
1631550460000|2021-09-13 16:27:40|19373.97|19253.97|19374.5|19254.5|19376.28|19256.28|19373.68|19253.68|10
1631550470000|2021-09-13 16:27:50|19374.58|19254.58|19375.51|19255.51|19375.51|19255.51|19373.66|19253.66|10
1631550480000|2021-09-13 16:28:00|19376.18|19256.18|19375.38|19255.38|19376.52|19256.52|19373.94|19253.94|10
1631550490000|2021-09-13 16:28:10|19376.19|19256.19|19382.5|19262.5|19382.5|19262.5|19376.19|19256.19|10
1631550500000|2021-09-13 16:28:20|19382.47|19262.47|19384.94|19264.94|19385.51|19265.51|19382.28|19262.28|10
1631550510000|2021-09-13 16:28:30|19384.35|19264.35|19381.39|19261.39|19384.49|19264.49|19381.37|19261.37|10
1631550520000|2021-09-13 16:28:40|19380.72|19260.72|19377.73|19257.73|19380.98|19260.98|19377.73|19257.73|10
1631550530000|2021-09-13 16:28:50|19377.98|19257.98|19373.6|19253.6|19377.98|19257.98|19373.6|19253.6|10
1631550540000|2021-09-13 16:29:00|19373.55|19253.55|19360.91|19240.91|19373.55|19253.55|19360.91|19240.91|10
1631550550000|2021-09-13 16:29:10|19359.62|19239.62|19358.62|19238.62|19360.03|19240.03|19358.62|19238.62|9
1631550560000|2021-09-13 16:29:20|19360.02|19240.02|19361.42|19241.42|19363.84|19243.84|19360.02|19240.02|10
1631550570000|2021-09-13 16:29:30|19360.11|19240.11|19361.33|19241.33|19361.69|19241.69|19360.11|19240.11|10
1631550580000|2021-09-13 16:29:40|19361.21|19241.21|19361.12|19241.12|19362.97|19242.97|19360.77|19240.77|9
1631550590000|2021-09-13 16:29:50|19361.65|19241.65|19359.49|19239.49|19362.26|19242.26|19359.49|19239.49|10
1631550600000|2021-09-13 16:30:00|19359.18|19239.18|19362.28|19242.28|19362.28|19242.28|19357.46|19237.46|10
1631550610000|2021-09-13 16:30:10|19361.89|19241.89|19366.93|19246.93|19366.93|19246.93|19361.89|19241.89|10
1631550620000|2021-09-13 16:30:20|19369.21|19249.21|19373.22|19253.22|19373.22|19253.22|19369.21|19249.21|10
1631550630000|2021-09-13 16:30:30|19373.87|19253.87|19378.38|19258.38|19378.38|19258.38|19373.87|19253.87|10
1631550640000|2021-09-13 16:30:40|19378.34|19258.34|19375.39|19255.39|19378.34|19258.34|19375.38|19255.38|9
1631550650000|2021-09-13 16:30:50|19375.31|19255.31|19371.39|19251.39|19375.8|19255.8|19371.39|19251.39|10
1631550660000|2021-09-13 16:31:00|19369.54|19249.54|19368.55|19248.55|19370.38|19250.38|19368.55|19248.55|10
1631550670000|2021-09-13 16:31:10|19367.79|19247.79|19362.35|19242.35|19367.79|19247.79|19362.35|19242.35|10
1631550680000|2021-09-13 16:31:20|19361.88|19241.88|19357.86|19237.86|19361.88|19241.88|19357.71|19237.71|10
1631550690000|2021-09-13 16:31:30|19358|19238|19356.67|19236.67|19360.54|19240.54|19356.67|19236.67|10
1631550700000|2021-09-13 16:31:40|19356.1|19236.1|19350.48|19230.48|19356.1|19236.1|19350.48|19230.48|10
1631550710000|2021-09-13 16:31:50|19350.67|19230.67|19350.43|19230.43|19350.67|19230.67|19349.11|19229.11|10
1631550720000|2021-09-13 16:32:00|19350.54|19230.54|19347.82|19227.82|19351.15|19231.15|19347.82|19227.82|10
1631550730000|2021-09-13 16:32:10|19347.53|19227.53|19350.06|19230.06|19350.06|19230.06|19346.98|19226.98|10
1631550740000|2021-09-13 16:32:20|19353.16|19233.16|19358.92|19238.92|19358.92|19238.92|19353.16|19233.16|10
1631550750000|2021-09-13 16:32:30|19359.34|19239.34|19366.35|19246.35|19366.35|19246.35|19359.34|19239.34|10
1631550760000|2021-09-13 16:32:40|19367.47|19247.47|19374.19|19254.19|19375.04|19255.04|19367.47|19247.47|10
1631550770000|2021-09-13 16:32:50|19373.87|19253.87|19380.92|19260.92|19380.92|19260.92|19373.76|19253.76|10
1631550780000|2021-09-13 16:33:00|19382.02|19262.02|19387.4|19267.4|19387.4|19267.4|19382.02|19262.02|10
1631550790000|2021-09-13 16:33:10|19389.34|19269.34|19394.82|19274.82|19394.82|19274.82|19389.34|19269.34|10
1631550800000|2021-09-13 16:33:20|19394.62|19274.62|19392.31|19272.31|19394.97|19274.97|19392.31|19272.31|10
1631550810000|2021-09-13 16:33:30|19394|19274|19395.22|19275.22|19395.67|19275.67|19393.74|19273.74|10
1631550820000|2021-09-13 16:33:40|19395.29|19275.29|19395.29|19275.29|19396.42|19276.42|19394.88|19274.88|10
1631550830000|2021-09-13 16:33:50|19395.14|19275.14|19390.04|19270.04|19395.14|19275.14|19390.04|19270.04|10
1631550840000|2021-09-13 16:34:00|19391.06|19271.06|19385.3|19265.3|19391.06|19271.06|19385.3|19265.3|10
1631550850000|2021-09-13 16:34:10|19385.09|19265.09|19380.48|19260.48|19385.4|19265.4|19380.15|19260.15|10
1631550860000|2021-09-13 16:34:20|19381.14|19261.14|19378.39|19258.39|19381.7|19261.7|19378.39|19258.39|10
1631550870000|2021-09-13 16:34:30|19376.88|19256.88|19377.99|19257.99|19377.99|19257.99|19375.89|19255.89|10
1631550880000|2021-09-13 16:34:40|19377.9|19257.9|19371.14|19251.14|19377.9|19257.9|19371.14|19251.14|10
1631550890000|2021-09-13 16:34:50|19371.12|19251.12|19369.34|19249.34|19371.49|19251.49|19369.34|19249.34|10
1631550900000|2021-09-13 16:35:00|19366.21|19246.21|19366.99|19246.99|19366.99|19246.99|19364.69|19244.69|10
1631550910000|2021-09-13 16:35:10|19366.29|19246.29|19369.89|19249.89|19370.34|19250.34|19365.33|19245.33|10
1631550920000|2021-09-13 16:35:20|19370.79|19250.79|19375.93|19255.93|19375.93|19255.93|19370.79|19250.79|10
1631550930000|2021-09-13 16:35:30|19375.76|19255.76|19375.52|19255.52|19377.08|19257.08|19375.19|19255.19|10
1631550940000|2021-09-13 16:35:40|19376.42|19256.42|19375.63|19255.63|19376.42|19256.42|19373.66|19253.66|10
1631550950000|2021-09-13 16:35:50|19375.61|19255.61|19380.26|19260.26|19380.26|19260.26|19375.25|19255.25|10
1631550960000|2021-09-13 16:36:00|19380.59|19260.59|19380.97|19260.97|19380.97|19260.97|19379.14|19259.14|10
1631550970000|2021-09-13 16:36:10|19380.71|19260.71|19380.78|19260.78|19380.78|19260.78|19379.21|19259.21|10
1631550980000|2021-09-13 16:36:20|19381.22|19261.22|19380.65|19260.65|19381.8|19261.8|19380.57|19260.57|10
1631550990000|2021-09-13 16:36:30|19380.64|19260.64|19378.42|19258.42|19381.27|19261.27|19378.42|19258.42|10
1631551000000|2021-09-13 16:36:40|19378.47|19258.47|19376.44|19256.44|19378.47|19258.47|19376.31|19256.31|10
1631551010000|2021-09-13 16:36:50|19376.43|19256.43|19377.61|19257.61|19378.49|19258.49|19376.43|19256.43|10
1631551020000|2021-09-13 16:37:00|19377.57|19257.57|19373.64|19253.64|19377.57|19257.57|19373.64|19253.64|10
1631551030000|2021-09-13 16:37:10|19372.44|19252.44|19369.75|19249.75|19372.44|19252.44|19369.63|19249.63|10
1631551040000|2021-09-13 16:37:20|19369.74|19249.74|19371.7|19251.7|19371.78|19251.78|19369.71|19249.71|9
1631551050000|2021-09-13 16:37:30|19372.5|19252.5|19378.52|19258.52|19378.52|19258.52|19372.5|19252.5|9
1631551060000|2021-09-13 16:37:40|19378.67|19258.67|19379.53|19259.53|19380.3|19260.3|19378.67|19258.67|10
1631551070000|2021-09-13 16:37:50|19380.4|19260.4|19380.32|19260.32|19380.55|19260.55|19379.92|19259.92|10
1631551080000|2021-09-13 16:38:00|19380.45|19260.45|19385.33|19265.33|19385.33|19265.33|19380.45|19260.45|10
1631551090000|2021-09-13 16:38:10|19385.67|19265.67|19387.1|19267.1|19387.34|19267.34|19385.19|19265.19|10
1631551100000|2021-09-13 16:38:20|19387.07|19267.07|19389.29|19269.29|19390.18|19270.18|19387.07|19267.07|10
1631551110000|2021-09-13 16:38:30|19385.85|19265.85|19381.26|19261.26|19385.85|19265.85|19380.81|19260.81|10
1631551120000|2021-09-13 16:38:40|19381.2|19261.2|19382.15|19262.15|19383.86|19263.86|19380.56|19260.56|10
1631551130000|2021-09-13 16:38:50|19382.39|19262.39|19380.98|19260.98|19382.39|19262.39|19380.82|19260.82|10
1631551140000|2021-09-13 16:39:00|19380.92|19260.92|19378.61|19258.61|19380.92|19260.92|19378.61|19258.61|10
1631551150000|2021-09-13 16:39:10|19376.22|19256.22|19372.74|19252.74|19376.22|19256.22|19372.74|19252.74|10
1631551160000|2021-09-13 16:39:20|19370.87|19250.87|19365.3|19245.3|19370.87|19250.87|19365.3|19245.3|10
1631551170000|2021-09-13 16:39:30|19363.28|19243.28|19363.47|19243.47|19363.83|19243.83|19362.96|19242.96|10
1631551180000|2021-09-13 16:39:40|19363.21|19243.21|19363.79|19243.79|19364.62|19244.62|19362.78|19242.78|9
1631551190000|2021-09-13 16:39:50|19362.74|19242.74|19359.97|19239.97|19362.74|19242.74|19359.97|19239.97|10
1631551200000|2021-09-13 16:40:00|19360.37|19240.37|19361.1|19241.1|19362.5|19242.5|19360.17|19240.17|10
1631551210000|2021-09-13 16:40:10|19360.42|19240.42|19358.26|19238.26|19360.42|19240.42|19358.26|19238.26|10
1631551220000|2021-09-13 16:40:20|19357.47|19237.47|19354.34|19234.34|19357.47|19237.47|19354.34|19234.34|10
1631551230000|2021-09-13 16:40:30|19353.25|19233.25|19349.84|19229.84|19354.58|19234.58|19349.84|19229.84|10
1631551240000|2021-09-13 16:40:40|19349.33|19229.33|19344.93|19224.93|19349.33|19229.33|19344.93|19224.93|10
1631551250000|2021-09-13 16:40:50|19344.71|19224.71|19343.88|19223.88|19345.21|19225.21|19343.88|19223.88|10
1631551260000|2021-09-13 16:41:00|19343.22|19223.22|19342.76|19222.76|19343.22|19223.22|19341.43|19221.43|10
1631551270000|2021-09-13 16:41:10|19342.94|19222.94|19348.91|19228.91|19348.91|19228.91|19342.6|19222.6|10
1631551280000|2021-09-13 16:41:20|19349.54|19229.54|19350.9|19230.9|19351.34|19231.34|19349.54|19229.54|10
1631551290000|2021-09-13 16:41:30|19351.17|19231.17|19353.11|19233.11|19353.11|19233.11|19351.17|19231.17|10
1631551300000|2021-09-13 16:41:40|19353.52|19233.52|19355.66|19235.66|19356.03|19236.03|19353.52|19233.52|10
1631551310000|2021-09-13 16:41:50|19356|19236|19364.59|19244.59|19364.59|19244.59|19356|19236|10
1631551320000|2021-09-13 16:42:00|19366.55|19246.55|19367.61|19247.61|19367.61|19247.61|19366.47|19246.47|10
1631551330000|2021-09-13 16:42:10|19367.63|19247.63|19363.94|19243.94|19367.63|19247.63|19363.94|19243.94|10
1631551340000|2021-09-13 16:42:20|19363.19|19243.19|19359.71|19239.71|19363.19|19243.19|19359.71|19239.71|10
1631551350000|2021-09-13 16:42:30|19359.33|19239.33|19355.41|19235.41|19359.33|19239.33|19355.34|19235.34|10
1631551360000|2021-09-13 16:42:40|19355.07|19235.07|19353.29|19233.29|19355.07|19235.07|19353.29|19233.29|10
1631551370000|2021-09-13 16:42:50|19352.19|19232.19|19352.83|19232.83|19353.05|19233.05|19352.14|19232.14|10
1631551380000|2021-09-13 16:43:00|19353|19233|19353.09|19233.09|19353.37|19233.37|19352.96|19232.96|10
1631551390000|2021-09-13 16:43:10|19351.96|19231.96|19346.97|19226.97|19351.96|19231.96|19346.97|19226.97|10
1631551400000|2021-09-13 16:43:20|19345.74|19225.74|19346.01|19226.01|19347.38|19227.38|19344.64|19224.64|10
1631551410000|2021-09-13 16:43:30|19345.11|19225.11|19345.3|19225.3|19345.3|19225.3|19344.29|19224.29|8
1631551420000|2021-09-13 16:43:40|19344.63|19224.63|19343.94|19223.94|19344.63|19224.63|19343.44|19223.44|9
1631551430000|2021-09-13 16:43:50|19342.82|19222.82|19343.88|19223.88|19344.5|19224.5|19342.82|19222.82|10
1631551440000|2021-09-13 16:44:00|19343.28|19223.28|19344.72|19224.72|19344.72|19224.72|19342.49|19222.49|10
1631551450000|2021-09-13 16:44:10|19345.77|19225.77|19341.79|19221.79|19346.29|19226.29|19341.79|19221.79|10
1631551460000|2021-09-13 16:44:20|19341.46|19221.46|19344.03|19224.03|19345.52|19225.52|19341.46|19221.46|9
1631551470000|2021-09-13 16:44:30|19344.38|19224.38|19341.68|19221.68|19344.72|19224.72|19341.51|19221.51|10
1631551480000|2021-09-13 16:44:40|19340.75|19220.75|19340.68|19220.68|19341.22|19221.22|19339.78|19219.78|10
1631551490000|2021-09-13 16:44:50|19341.24|19221.24|19340.41|19220.41|19341.53|19221.53|19340.24|19220.24|10
1631551500000|2021-09-13 16:45:00|19340.74|19220.74|19343.77|19223.77|19343.77|19223.77|19340.47|19220.47|10
1631551510000|2021-09-13 16:45:10|19343.46|19223.46|19341.8|19221.8|19343.46|19223.46|19339.15|19219.15|10
1631551520000|2021-09-13 16:45:20|19341.37|19221.37|19344.48|19224.48|19346.35|19226.35|19341.37|19221.37|10
1631551530000|2021-09-13 16:45:30|19343.46|19223.46|19337.8|19217.8|19343.46|19223.46|19337.8|19217.8|10
1631551540000|2021-09-13 16:45:40|19335.52|19215.52|19330.76|19210.76|19335.52|19215.52|19330.76|19210.76|10
1631551550000|2021-09-13 16:45:50|19329.89|19209.89|19324.67|19204.67|19329.89|19209.89|19324.17|19204.17|10
1631551560000|2021-09-13 16:46:00|19324.5|19204.5|19319.23|19199.23|19324.5|19204.5|19319.22|19199.22|10
1631551570000|2021-09-13 16:46:10|19319.44|19199.44|19322.59|19202.59|19322.59|19202.59|19319.44|19199.44|10
1631551580000|2021-09-13 16:46:20|19323.82|19203.82|19325.67|19205.67|19327.23|19207.23|19323.82|19203.82|10
1631551590000|2021-09-13 16:46:30|19325.82|19205.82|19330.31|19210.31|19331.25|19211.25|19325.82|19205.82|10
1631551600000|2021-09-13 16:46:40|19330.54|19210.54|19337.05|19217.05|19337.05|19217.05|19330.54|19210.54|10
1631551610000|2021-09-13 16:46:50|19337.33|19217.33|19343.72|19223.72|19343.72|19223.72|19337.33|19217.33|9
1631551620000|2021-09-13 16:47:00|19344.29|19224.29|19346.31|19226.31|19346.69|19226.69|19344.29|19224.29|9
1631551630000|2021-09-13 16:47:10|19347.18|19227.18|19348.57|19228.57|19348.57|19228.57|19346.76|19226.76|10
1631551640000|2021-09-13 16:47:20|19348.41|19228.41|19355.89|19235.89|19355.94|19235.94|19348.41|19228.41|10
1631551650000|2021-09-13 16:47:30|19356.81|19236.81|19363.44|19243.44|19363.44|19243.44|19356.71|19236.71|10
1631551660000|2021-09-13 16:47:40|19362.99|19242.99|19364.43|19244.43|19364.43|19244.43|19362.99|19242.99|9
1631551670000|2021-09-13 16:47:50|19364.28|19244.28|19362.92|19242.92|19364.76|19244.76|19362.63|19242.63|10
1631551680000|2021-09-13 16:48:00|19362.51|19242.51|19366.43|19246.43|19366.43|19246.43|19362.48|19242.48|10
1631551690000|2021-09-13 16:48:10|19366.97|19246.97|19366.73|19246.73|19367.34|19247.34|19366.41|19246.41|10
1631551700000|2021-09-13 16:48:20|19366.69|19246.69|19372.78|19252.78|19372.87|19252.87|19365.82|19245.82|10
1631551710000|2021-09-13 16:48:30|19374.13|19254.13|19380.59|19260.59|19380.59|19260.59|19374.13|19254.13|10
1631551720000|2021-09-13 16:48:40|19380.25|19260.25|19376.76|19256.76|19380.42|19260.42|19376.76|19256.76|10
1631551730000|2021-09-13 16:48:50|19377.26|19257.26|19374.18|19254.18|19377.35|19257.35|19372.34|19252.34|10
1631551740000|2021-09-13 16:49:00|19373.91|19253.91|19371.22|19251.22|19373.91|19253.91|19370.54|19250.54|10
1631551750000|2021-09-13 16:49:10|19371.38|19251.38|19372.21|19252.21|19372.88|19252.88|19371.38|19251.38|10
1631551760000|2021-09-13 16:49:20|19373.2|19253.2|19372.52|19252.52|19373.34|19253.34|19372.37|19252.37|10
1631551770000|2021-09-13 16:49:30|19372.54|19252.54|19376.69|19256.69|19376.69|19256.69|19372.54|19252.54|10
1631551780000|2021-09-13 16:49:40|19377.82|19257.82|19378.26|19258.26|19378.48|19258.48|19377.69|19257.69|9
1631551790000|2021-09-13 16:49:50|19378.83|19258.83|19376.18|19256.18|19378.83|19258.83|19376.18|19256.18|10
1631551800000|2021-09-13 16:50:00|19376.19|19256.19|19380.23|19260.23|19380.23|19260.23|19375.57|19255.57|10
1631551810000|2021-09-13 16:50:10|19381.02|19261.02|19390.38|19270.38|19390.38|19270.38|19381.02|19261.02|10
1631551820000|2021-09-13 16:50:20|19392.02|19272.02|19393.88|19273.88|19394.28|19274.28|19392.02|19272.02|10
1631551830000|2021-09-13 16:50:30|19393.61|19273.61|19390.24|19270.24|19393.61|19273.61|19390.24|19270.24|10
1631551840000|2021-09-13 16:50:40|19390.19|19270.19|19386.2|19266.2|19390.19|19270.19|19386.16|19266.16|10
1631551850000|2021-09-13 16:50:50|19385.92|19265.92|19378.74|19258.74|19385.92|19265.92|19378.74|19258.74|10
1631551860000|2021-09-13 16:51:00|19378.81|19258.81|19375.56|19255.56|19378.81|19258.81|19375.56|19255.56|9
1631551870000|2021-09-13 16:51:10|19375.22|19255.22|19368.57|19248.57|19375.22|19255.22|19368.57|19248.57|10
1631551880000|2021-09-13 16:51:20|19368.51|19248.51|19363.42|19243.42|19368.51|19248.51|19363.42|19243.42|10
1631551890000|2021-09-13 16:51:30|19363.19|19243.19|19360.47|19240.47|19363.19|19243.19|19360.47|19240.47|9
1631551900000|2021-09-13 16:51:40|19360.81|19240.81|19357.47|19237.47|19361.28|19241.28|19357.47|19237.47|10
1631551910000|2021-09-13 16:51:50|19357.63|19237.63|19352.56|19232.56|19357.63|19237.63|19350.89|19230.89|10
1631551920000|2021-09-13 16:52:00|19352.07|19232.07|19349.25|19229.25|19353.32|19233.32|19349.25|19229.25|10
1631551930000|2021-09-13 16:52:10|19349.11|19229.11|19345.13|19225.13|19349.11|19229.11|19345.13|19225.13|10
1631551940000|2021-09-13 16:52:20|19345.67|19225.67|19347.71|19227.71|19349.16|19229.16|19345.67|19225.67|10
1631551950000|2021-09-13 16:52:30|19347.56|19227.56|19340.17|19220.17|19347.83|19227.83|19338.19|19218.19|10
1631551960000|2021-09-13 16:52:40|19339.98|19219.98|19344.17|19224.17|19344.45|19224.45|19339.98|19219.98|10
1631551970000|2021-09-13 16:52:50|19346.07|19226.07|19353.04|19233.04|19353.04|19233.04|19346.07|19226.07|10
1631551980000|2021-09-13 16:53:00|19353.33|19233.33|19353.03|19233.03|19354.52|19234.52|19353.03|19233.03|10
1631551990000|2021-09-13 16:53:10|19356.7|19236.7|19357.98|19237.98|19358.17|19238.17|19356.7|19236.7|10
1631552000000|2021-09-13 16:53:20|19357.94|19237.94|19357.36|19237.36|19357.94|19237.94|19356.58|19236.58|10
1631552010000|2021-09-13 16:53:30|19357.37|19237.37|19358.73|19238.73|19359.64|19239.64|19357.37|19237.37|10
1631552020000|2021-09-13 16:53:40|19358.99|19238.99|19362.63|19242.63|19362.63|19242.63|19358.9|19238.9|10
1631552030000|2021-09-13 16:53:50|19363.01|19243.01|19362.27|19242.27|19363.01|19243.01|19360.99|19240.99|9
1631552040000|2021-09-13 16:54:00|19362.54|19242.54|19363.79|19243.79|19364.13|19244.13|19361.81|19241.81|10
1631552050000|2021-09-13 16:54:10|19363.6|19243.6|19362.71|19242.71|19363.6|19243.6|19362.37|19242.37|10
1631552060000|2021-09-13 16:54:20|19362.86|19242.86|19361.52|19241.52|19362.86|19242.86|19360.68|19240.68|10
1631552070000|2021-09-13 16:54:30|19360.54|19240.54|19360.37|19240.37|19360.54|19240.54|19357.26|19237.26|10
1631552080000|2021-09-13 16:54:40|19359.58|19239.58|19359.3|19239.3|19360.23|19240.23|19358.83|19238.83|10
1631552090000|2021-09-13 16:54:50|19359.35|19239.35|19361|19241|19361.16|19241.16|19359.35|19239.35|10
1631552100000|2021-09-13 16:55:00|19361.17|19241.17|19368.51|19248.51|19368.51|19248.51|19360.6|19240.6|10
1631552110000|2021-09-13 16:55:10|19368.73|19248.73|19371.83|19251.83|19373.03|19253.03|19368.73|19248.73|10
1631552120000|2021-09-13 16:55:20|19372.01|19252.01|19376.47|19256.47|19377.36|19257.36|19372.01|19252.01|9
1631552130000|2021-09-13 16:55:30|19376.43|19256.43|19382.94|19262.94|19382.94|19262.94|19376.31|19256.31|10
1631552140000|2021-09-13 16:55:40|19383.69|19263.69|19388.2|19268.2|19388.44|19268.44|19383.69|19263.69|10
1631552150000|2021-09-13 16:55:50|19388.81|19268.81|19389.11|19269.11|19389.46|19269.46|19388.48|19268.48|10
1631552160000|2021-09-13 16:56:00|19389.38|19269.38|19391.19|19271.19|19391.19|19271.19|19389.35|19269.35|10
1631552170000|2021-09-13 16:56:10|19391.67|19271.67|19398.16|19278.16|19398.16|19278.16|19391.67|19271.67|10
1631552180000|2021-09-13 16:56:20|19398.48|19278.48|19400.7|19280.7|19400.7|19280.7|19398.48|19278.48|10
1631552190000|2021-09-13 16:56:30|19399.94|19279.94|19399.17|19279.17|19400.1|19280.1|19398.83|19278.83|9
1631552200000|2021-09-13 16:56:40|19399.1|19279.1|19399.35|19279.35|19399.76|19279.76|19397.6|19277.6|9
1631552210000|2021-09-13 16:56:50|19399.17|19279.17|19402.47|19282.47|19402.47|19282.47|19398.99|19278.99|10
1631552220000|2021-09-13 16:57:00|19402.64|19282.64|19403.21|19283.21|19403.27|19283.27|19401.79|19281.79|10
1631552230000|2021-09-13 16:57:10|19402.8|19282.8|19403.66|19283.66|19404.7|19284.7|19402.8|19282.8|10
1631552240000|2021-09-13 16:57:20|19403.49|19283.49|19406.48|19286.48|19406.48|19286.48|19403.49|19283.49|10
1631552250000|2021-09-13 16:57:30|19406.28|19286.28|19410.46|19290.46|19410.53|19290.53|19406.15|19286.15|9
1631552260000|2021-09-13 16:57:40|19411.23|19291.23|19406.6|19286.6|19411.23|19291.23|19406.6|19286.6|10
1631552270000|2021-09-13 16:57:50|19405.88|19285.88|19401.47|19281.47|19405.88|19285.88|19401.47|19281.47|10
1631552280000|2021-09-13 16:58:00|19401.25|19281.25|19394.15|19274.15|19401.25|19281.25|19394.15|19274.15|10
1631552290000|2021-09-13 16:58:10|19393.41|19273.41|19389.95|19269.95|19393.91|19273.91|19389.95|19269.95|10
1631552300000|2021-09-13 16:58:20|19389.79|19269.79|19391.71|19271.71|19391.81|19271.81|19389.45|19269.45|10
1631552310000|2021-09-13 16:58:30|19391.32|19271.32|19394.13|19274.13|19394.13|19274.13|19391.32|19271.32|10
1631552320000|2021-09-13 16:58:40|19394.36|19274.36|19393.43|19273.43|19395.05|19275.05|19393.43|19273.43|10
1631552330000|2021-09-13 16:58:50|19393.62|19273.62|19395.37|19275.37|19395.37|19275.37|19391.57|19271.57|10
1631552340000|2021-09-13 16:59:00|19395.08|19275.08|19394.11|19274.11|19395.78|19275.78|19392.76|19272.76|10
1631552350000|2021-09-13 16:59:10|19393.43|19273.43|19395.94|19275.94|19396.75|19276.75|19393.43|19273.43|10
1631552360000|2021-09-13 16:59:20|19395.23|19275.23|19398.26|19278.26|19398.26|19278.26|19394.51|19274.51|10
1631552370000|2021-09-13 16:59:30|19399.23|19279.23|19402.63|19282.63|19403.02|19283.02|19399.23|19279.23|9
1631552380000|2021-09-13 16:59:40|19402.71|19282.71|19406.54|19286.54|19407.23|19287.23|19402.71|19282.71|10
1631552390000|2021-09-13 16:59:50|19405.5|19285.5|19405.81|19285.81|19405.81|19285.81|19404.1|19284.1|10
1631552400000|2021-09-13 17:00:00|19406.46|19286.46|19409.86|19289.86|19409.86|19289.86|19405.95|19285.95|10
1631552410000|2021-09-13 17:00:10|19410.16|19290.16|19416.51|19296.51|19416.51|19296.51|19410.16|19290.16|10
1631552420000|2021-09-13 17:00:20|19417.43|19297.43|19420.88|19300.88|19422.16|19302.16|19417.43|19297.43|10
1631552430000|2021-09-13 17:00:30|19419.67|19299.67|19422.71|19302.71|19422.71|19302.71|19419.13|19299.13|10
1631552440000|2021-09-13 17:00:40|19423.13|19303.13|19428.56|19308.56|19428.56|19308.56|19423.13|19303.13|9
1631552450000|2021-09-13 17:00:50|19428.25|19308.25|19431.51|19311.51|19431.51|19311.51|19427.85|19307.85|9
1631552460000|2021-09-13 17:01:00|19431.49|19311.49|19435.37|19315.37|19435.37|19315.37|19431.49|19311.49|10
1631552470000|2021-09-13 17:01:10|19435.23|19315.23|19438.5|19318.5|19438.5|19318.5|19435.18|19315.18|10
1631552480000|2021-09-13 17:01:20|19439.53|19319.53|19445.05|19325.05|19445.05|19325.05|19439.53|19319.53|10
1631552490000|2021-09-13 17:01:30|19445.48|19325.48|19449|19329|19449|19329|19444.8|19324.8|10
1631552500000|2021-09-13 17:01:40|19448.87|19328.87|19455.34|19335.34|19455.34|19335.34|19448.87|19328.87|10
1631552510000|2021-09-13 17:01:50|19455|19335|19455.51|19335.51|19457.29|19337.29|19454.86|19334.86|10
1631552520000|2021-09-13 17:02:00|19457.64|19337.64|19455.28|19335.28|19457.64|19337.64|19454.78|19334.78|10
1631552530000|2021-09-13 17:02:10|19455.31|19335.31|19454.28|19334.28|19455.46|19335.46|19453.57|19333.57|10
1631552540000|2021-09-13 17:02:20|19453.74|19333.74|19452.38|19332.38|19454.36|19334.36|19452.38|19332.38|10
1631552550000|2021-09-13 17:02:30|19452.13|19332.13|19451.89|19331.89|19452.3|19332.3|19451.75|19331.75|10
1631552560000|2021-09-13 17:02:40|19451.49|19331.49|19451.08|19331.08|19451.55|19331.55|19450.93|19330.93|10
1631552570000|2021-09-13 17:02:50|19451.18|19331.18|19455.61|19335.61|19455.61|19335.61|19450.58|19330.58|10
1631552580000|2021-09-13 17:03:00|19456.24|19336.24|19459.28|19339.28|19459.28|19339.28|19456.24|19336.24|10
1631552590000|2021-09-13 17:03:10|19459.98|19339.98|19461.74|19341.74|19461.74|19341.74|19459.89|19339.89|10
1631552600000|2021-09-13 17:03:20|19461.38|19341.38|19462.04|19342.04|19462.04|19342.04|19461.38|19341.38|9
1631552610000|2021-09-13 17:03:30|19462.25|19342.25|19463.25|19343.25|19463.71|19343.71|19462.25|19342.25|9
1631552620000|2021-09-13 17:03:40|19463.11|19343.11|19462.6|19342.6|19463.13|19343.13|19461.56|19341.56|10
1631552630000|2021-09-13 17:03:50|19462.78|19342.78|19462.13|19342.13|19463.68|19343.68|19462.13|19342.13|9
1631552640000|2021-09-13 17:04:00|19461.78|19341.78|19460.27|19340.27|19461.87|19341.87|19460.27|19340.27|10
1631552650000|2021-09-13 17:04:10|19460.42|19340.42|19459.32|19339.32|19460.92|19340.92|19459.15|19339.15|10
1631552660000|2021-09-13 17:04:20|19459.05|19339.05|19458.35|19338.35|19459.15|19339.15|19458.35|19338.35|10
1631552670000|2021-09-13 17:04:30|19459.44|19339.44|19462.7|19342.7|19462.87|19342.87|19459.44|19339.44|10
1631552680000|2021-09-13 17:04:40|19463.17|19343.17|19465.84|19345.84|19465.84|19345.84|19463.17|19343.17|10
1631552690000|2021-09-13 17:04:50|19466.12|19346.12|19464.63|19344.63|19466.12|19346.12|19463.65|19343.65|10
1631552700000|2021-09-13 17:05:00|19464.11|19344.11|19463.79|19343.79|19464.36|19344.36|19463.79|19343.79|10
1631552710000|2021-09-13 17:05:10|19463.93|19343.93|19465.33|19345.33|19465.74|19345.74|19463.93|19343.93|8
1631552720000|2021-09-13 17:05:20|19465.57|19345.57|19465.79|19345.79|19466.25|19346.25|19465.23|19345.23|10
1631552730000|2021-09-13 17:05:30|19465.54|19345.54|19467.37|19347.37|19467.37|19347.37|19465.54|19345.54|10
1631552740000|2021-09-13 17:05:40|19466.79|19346.79|19467.1|19347.1|19467.91|19347.91|19466.56|19346.56|10
1631552750000|2021-09-13 17:05:50|19466.57|19346.57|19465.56|19345.56|19466.57|19346.57|19464.49|19344.49|10
1631552760000|2021-09-13 17:06:00|19465.66|19345.66|19472.08|19352.08|19472.08|19352.08|19465.66|19345.66|10
1631552770000|2021-09-13 17:06:10|19472.33|19352.33|19471.64|19351.64|19472.33|19352.33|19470.29|19350.29|10
1631552780000|2021-09-13 17:06:20|19473.2|19353.2|19473.75|19353.75|19473.79|19353.79|19472.42|19352.42|10
1631552790000|2021-09-13 17:06:30|19473.74|19353.74|19474.23|19354.23|19474.7|19354.7|19473.74|19353.74|9
1631552800000|2021-09-13 17:06:40|19474.09|19354.09|19474.13|19354.13|19474.53|19354.53|19473.16|19353.16|10
1631552810000|2021-09-13 17:06:50|19473.72|19353.72|19467.98|19347.98|19474.41|19354.41|19467.98|19347.98|10
1631552820000|2021-09-13 17:07:00|19467.74|19347.74|19465.88|19345.88|19467.74|19347.74|19465.31|19345.31|9
1631552830000|2021-09-13 17:07:10|19465.31|19345.31|19462.25|19342.25|19465.31|19345.31|19462.25|19342.25|10
1631552840000|2021-09-13 17:07:20|19462.13|19342.13|19456.08|19336.08|19462.48|19342.48|19456.08|19336.08|10
1631552850000|2021-09-13 17:07:30|19456.49|19336.49|19458.68|19338.68|19458.68|19338.68|19456.49|19336.49|10
1631552860000|2021-09-13 17:07:40|19458.44|19338.44|19461.67|19341.67|19461.71|19341.71|19457.75|19337.75|10
1631552870000|2021-09-13 17:07:50|19461.33|19341.33|19457.13|19337.13|19461.33|19341.33|19456.81|19336.81|10
1631552880000|2021-09-13 17:08:00|19456.9|19336.9|19457.72|19337.72|19457.72|19337.72|19456.5|19336.5|10
1631552890000|2021-09-13 17:08:10|19457.51|19337.51|19457.84|19337.84|19458.42|19338.42|19456.87|19336.87|10
1631552900000|2021-09-13 17:08:20|19458.16|19338.16|19456.75|19336.75|19458.16|19338.16|19456.59|19336.59|10
1631552910000|2021-09-13 17:08:30|19456.63|19336.63|19453.21|19333.21|19456.63|19336.63|19453.16|19333.16|10
1631552920000|2021-09-13 17:08:40|19453.05|19333.05|19448.41|19328.41|19453.05|19333.05|19447.89|19327.89|10
1631552930000|2021-09-13 17:08:50|19448.17|19328.17|19445.89|19325.89|19448.17|19328.17|19445.89|19325.89|10
1631552940000|2021-09-13 17:09:00|19445|19325|19441|19321|19445|19325|19438.72|19318.72|10
1631552950000|2021-09-13 17:09:10|19440.59|19320.59|19439.33|19319.33|19440.59|19320.59|19438.67|19318.67|10
1631552960000|2021-09-13 17:09:20|19439.01|19319.01|19438.85|19318.85|19439.01|19319.01|19438.42|19318.42|9
1631552970000|2021-09-13 17:09:30|19438.22|19318.22|19442.14|19322.14|19442.14|19322.14|19438.22|19318.22|10
1631552980000|2021-09-13 17:09:40|19442.58|19322.58|19443.7|19323.7|19443.7|19323.7|19442.29|19322.29|10
1631552990000|2021-09-13 17:09:50|19444.09|19324.09|19443.35|19323.35|19444.59|19324.59|19442.65|19322.65|9
1631553000000|2021-09-13 17:10:00|19443.71|19323.71|19441.92|19321.92|19443.76|19323.76|19441.92|19321.92|10
1631553010000|2021-09-13 17:10:10|19442|19322|19445.65|19325.65|19445.65|19325.65|19441.82|19321.82|10
1631553020000|2021-09-13 17:10:20|19445.97|19325.97|19448.88|19328.88|19448.88|19328.88|19445.97|19325.97|10
1631553030000|2021-09-13 17:10:30|19448.98|19328.98|19449.53|19329.53|19449.97|19329.97|19446.82|19326.82|10
1631553040000|2021-09-13 17:10:40|19449.83|19329.83|19450.55|19330.55|19451.1|19331.1|19449.83|19329.83|8
1631553050000|2021-09-13 17:10:50|19451.31|19331.31|19452.54|19332.54|19452.84|19332.84|19451.18|19331.18|10
1631553060000|2021-09-13 17:11:00|19452.92|19332.92|19454.8|19334.8|19454.8|19334.8|19451.79|19331.79|10
1631553070000|2021-09-13 17:11:10|19456.16|19336.16|19461.12|19341.12|19461.12|19341.12|19456.16|19336.16|10
1631553080000|2021-09-13 17:11:20|19460.74|19340.74|19458.85|19338.85|19461.16|19341.16|19458.59|19338.59|10
1631553090000|2021-09-13 17:11:30|19457.77|19337.77|19450.88|19330.88|19457.77|19337.77|19450.88|19330.88|10
1631553100000|2021-09-13 17:11:40|19450.62|19330.62|19445.8|19325.8|19451.3|19331.3|19445.8|19325.8|10
1631553110000|2021-09-13 17:11:50|19445.96|19325.96|19446.97|19326.97|19446.97|19326.97|19445.71|19325.71|9
1631553120000|2021-09-13 17:12:00|19446.56|19326.56|19446.01|19326.01|19446.56|19326.56|19445.53|19325.53|10
1631553130000|2021-09-13 17:12:10|19445.45|19325.45|19442.44|19322.44|19445.45|19325.45|19442.44|19322.44|10
1631553140000|2021-09-13 17:12:20|19442.27|19322.27|19432.36|19312.36|19442.27|19322.27|19432.34|19312.34|10
1631553150000|2021-09-13 17:12:30|19432.28|19312.28|19430.98|19310.98|19432.65|19312.65|19430.98|19310.98|10
1631553160000|2021-09-13 17:12:40|19431.29|19311.29|19428.22|19308.22|19431.29|19311.29|19428.22|19308.22|10
1631553170000|2021-09-13 17:12:50|19429.06|19309.06|19430.68|19310.68|19431.67|19311.67|19429.06|19309.06|10
1631553180000|2021-09-13 17:13:00|19431.31|19311.31|19434.79|19314.79|19434.88|19314.88|19431.27|19311.27|10
1631553190000|2021-09-13 17:13:10|19434.35|19314.35|19437.31|19317.31|19437.52|19317.52|19434.26|19314.26|10
1631553200000|2021-09-13 17:13:20|19437.48|19317.48|19440.42|19320.42|19440.42|19320.42|19437.48|19317.48|10
1631553210000|2021-09-13 17:13:30|19440.8|19320.8|19437.97|19317.97|19441.33|19321.33|19437.97|19317.97|10
1631553220000|2021-09-13 17:13:40|19437.53|19317.53|19435.77|19315.77|19437.53|19317.53|19435.77|19315.77|10
1631553230000|2021-09-13 17:13:50|19436.54|19316.54|19435.78|19315.78|19437.17|19317.17|19435.37|19315.37|10
1631553240000|2021-09-13 17:14:00|19435.16|19315.16|19429.64|19309.64|19435.16|19315.16|19429.64|19309.64|10
1631553250000|2021-09-13 17:14:10|19429.6|19309.6|19430.02|19310.02|19431.14|19311.14|19429.6|19309.6|10
1631553260000|2021-09-13 17:14:20|19430.84|19310.84|19433.32|19313.32|19433.32|19313.32|19430.84|19310.84|10
1631553270000|2021-09-13 17:14:30|19433.22|19313.22|19429.13|19309.13|19433.22|19313.22|19429.13|19309.13|10
1631553280000|2021-09-13 17:14:40|19427.83|19307.83|19428.71|19308.71|19428.71|19308.71|19426.52|19306.52|10
1631553290000|2021-09-13 17:14:50|19428.59|19308.59|19428.6|19308.6|19429.51|19309.51|19428.08|19308.08|10
1631553300000|2021-09-13 17:15:00|19428.28|19308.28|19426.12|19306.12|19428.28|19308.28|19426.11|19306.11|10
1631553310000|2021-09-13 17:15:10|19426.48|19306.48|19427.22|19307.22|19427.34|19307.34|19425.49|19305.49|10
1631553320000|2021-09-13 17:15:20|19426.96|19306.96|19424.01|19304.01|19426.96|19306.96|19424.01|19304.01|9
1631553330000|2021-09-13 17:15:30|19423.77|19303.77|19428.84|19308.84|19428.84|19308.84|19423.36|19303.36|10
1631553340000|2021-09-13 17:15:40|19428.57|19308.57|19428.83|19308.83|19429.63|19309.63|19427.98|19307.98|9
1631553350000|2021-09-13 17:15:50|19428.42|19308.42|19428.62|19308.62|19428.84|19308.84|19428.36|19308.36|10
1631553360000|2021-09-13 17:16:00|19428.38|19308.38|19429.02|19309.02|19429.08|19309.08|19427.64|19307.64|10
1631553370000|2021-09-13 17:16:10|19429.4|19309.4|19431.55|19311.55|19433.44|19313.44|19427.69|19307.69|10
1631553380000|2021-09-13 17:16:20|19432.26|19312.26|19428.95|19308.95|19432.26|19312.26|19428.65|19308.65|10
1631553390000|2021-09-13 17:16:30|19429.06|19309.06|19430.13|19310.13|19430.13|19310.13|19428.13|19308.13|10
1631553400000|2021-09-13 17:16:40|19430.31|19310.31|19431.12|19311.12|19431.15|19311.15|19430.31|19310.31|10
1631553410000|2021-09-13 17:16:50|19430.94|19310.94|19426.47|19306.47|19430.94|19310.94|19426.47|19306.47|10
1631553420000|2021-09-13 17:17:00|19424.59|19304.59|19423.04|19303.04|19424.59|19304.59|19422.98|19302.98|10
1631553430000|2021-09-13 17:17:10|19423.48|19303.48|19417.42|19297.42|19423.75|19303.75|19417.42|19297.42|10
1631553440000|2021-09-13 17:17:20|19416.3|19296.3|19405.45|19285.45|19416.3|19296.3|19405.45|19285.45|10
1631553450000|2021-09-13 17:17:30|19404.58|19284.58|19401.16|19281.16|19404.58|19284.58|19401.01|19281.01|10
1631553460000|2021-09-13 17:17:40|19402.14|19282.14|19395.59|19275.59|19402.14|19282.14|19395.59|19275.59|10
1631553470000|2021-09-13 17:17:50|19395.14|19275.14|19396.2|19276.2|19396.2|19276.2|19394.7|19274.7|10
1631553480000|2021-09-13 17:18:00|19395.47|19275.47|19397.71|19277.71|19397.71|19277.71|19395.47|19275.47|10
1631553490000|2021-09-13 17:18:10|19397.46|19277.46|19399.43|19279.43|19401.17|19281.17|19397.46|19277.46|10
1631553500000|2021-09-13 17:18:20|19399.19|19279.19|19399.18|19279.18|19399.19|19279.19|19397.61|19277.61|10
1631553510000|2021-09-13 17:18:30|19399.31|19279.31|19399.44|19279.44|19399.84|19279.84|19399.31|19279.31|10
1631553520000|2021-09-13 17:18:40|19398.82|19278.82|19396.99|19276.99|19398.82|19278.82|19396.99|19276.99|10
1631553530000|2021-09-13 17:18:50|19396.51|19276.51|19393.59|19273.59|19396.51|19276.51|19393.59|19273.59|10
1631553540000|2021-09-13 17:19:00|19393.17|19273.17|19396.54|19276.54|19396.54|19276.54|19393.17|19273.17|9
1631553550000|2021-09-13 17:19:10|19395.87|19275.87|19394.06|19274.06|19396.43|19276.43|19394.06|19274.06|10
1631553560000|2021-09-13 17:19:20|19394.48|19274.48|19389.8|19269.8|19394.48|19274.48|19389.8|19269.8|10
1631553570000|2021-09-13 17:19:30|19389.93|19269.93|19388.75|19268.75|19389.93|19269.93|19388.41|19268.41|10
1631553580000|2021-09-13 17:19:40|19388.66|19268.66|19387.3|19267.3|19388.91|19268.91|19385.61|19265.61|10
1631553590000|2021-09-13 17:19:50|19387.36|19267.36|19386.42|19266.42|19387.37|19267.37|19386.32|19266.32|10
1631553600000|2021-09-13 17:20:00|19386.56|19266.56|19392.64|19272.64|19392.64|19272.64|19386.48|19266.48|10
1631553610000|2021-09-13 17:20:10|19393.26|19273.26|19395.71|19275.71|19395.71|19275.71|19393.26|19273.26|10
1631553620000|2021-09-13 17:20:20|19395.96|19275.96|19402.2|19282.2|19402.2|19282.2|19395.96|19275.96|10
1631553630000|2021-09-13 17:20:30|19402.47|19282.47|19404.03|19284.03|19405.56|19285.56|19402.47|19282.47|10
1631553640000|2021-09-13 17:20:40|19404.26|19284.26|19412.66|19292.66|19412.66|19292.66|19404.26|19284.26|10
1631553650000|2021-09-13 17:20:50|19413.21|19293.21|19414.23|19294.23|19414.41|19294.41|19413.12|19293.12|10
1631553660000|2021-09-13 17:21:00|19413.49|19293.49|19412.58|19292.58|19413.49|19293.49|19412.29|19292.29|10
1631553670000|2021-09-13 17:21:10|19412.69|19292.69|19414.89|19294.89|19414.89|19294.89|19412.69|19292.69|10
1631553680000|2021-09-13 17:21:20|19413.24|19293.24|19411.5|19291.5|19413.24|19293.24|19411.5|19291.5|10
1631553690000|2021-09-13 17:21:30|19411.51|19291.51|19413.79|19293.79|19413.79|19293.79|19411.51|19291.51|10
1631553700000|2021-09-13 17:21:40|19414.04|19294.04|19414.26|19294.26|19414.26|19294.26|19414.01|19294.01|10
1631553710000|2021-09-13 17:21:50|19414.23|19294.23|19414.14|19294.14|19414.89|19294.89|19414.05|19294.05|10
1631553720000|2021-09-13 17:22:00|19414.74|19294.74|19416.22|19296.22|19416.95|19296.95|19414.74|19294.74|10
1631553730000|2021-09-13 17:22:10|19416.61|19296.61|19407.95|19287.95|19416.61|19296.61|19407.95|19287.95|10
1631553740000|2021-09-13 17:22:20|19408.19|19288.19|19408.28|19288.28|19408.28|19288.28|19406.02|19286.02|10
1631553750000|2021-09-13 17:22:30|19408.08|19288.08|19410.65|19290.65|19410.72|19290.72|19408.08|19288.08|10
1631553760000|2021-09-13 17:22:40|19407.35|19287.35|19406.19|19286.19|19407.35|19287.35|19404.92|19284.92|10
1631553770000|2021-09-13 17:22:50|19408.32|19288.32|19412.73|19292.73|19412.73|19292.73|19408.32|19288.32|10
1631553780000|2021-09-13 17:23:00|19413.14|19293.14|19418.33|19298.33|19418.33|19298.33|19413.14|19293.14|10
1631553790000|2021-09-13 17:23:10|19419.51|19299.51|19423.78|19303.78|19423.78|19303.78|19419.17|19299.17|10
1631553800000|2021-09-13 17:23:20|19423.54|19303.54|19423.43|19303.43|19424.23|19304.23|19423.43|19303.43|10
1631553810000|2021-09-13 17:23:30|19423.15|19303.15|19426.14|19306.14|19426.14|19306.14|19423.12|19303.12|10
1631553820000|2021-09-13 17:23:40|19426.56|19306.56|19427.9|19307.9|19428.38|19308.38|19426.56|19306.56|10
1631553830000|2021-09-13 17:23:50|19428.38|19308.38|19432.42|19312.42|19434.88|19314.88|19428.38|19308.38|10
1631553840000|2021-09-13 17:24:00|19432.37|19312.37|19431.79|19311.79|19432.62|19312.62|19431.79|19311.79|10
1631553850000|2021-09-13 17:24:10|19432.89|19312.89|19441.54|19321.54|19441.54|19321.54|19432.89|19312.89|10
1631553860000|2021-09-13 17:24:20|19441.24|19321.24|19454.37|19334.37|19454.37|19334.37|19440.45|19320.45|10
1631553870000|2021-09-13 17:24:30|19455.7|19335.7|19460.57|19340.57|19460.82|19340.82|19455.7|19335.7|10
1631553880000|2021-09-13 17:24:40|19460.7|19340.7|19459.95|19339.95|19462.15|19342.15|19459.95|19339.95|10
1631553890000|2021-09-13 17:24:50|19461.74|19341.74|19459.75|19339.75|19461.74|19341.74|19458.88|19338.88|10
1631553900000|2021-09-13 17:25:00|19458.97|19338.97|19457.66|19337.66|19459.13|19339.13|19457.03|19337.03|10
1631553910000|2021-09-13 17:25:10|19456.93|19336.93|19456.5|19336.5|19457.61|19337.61|19456.5|19336.5|9
1631553920000|2021-09-13 17:25:20|19457.22|19337.22|19460.06|19340.06|19460.06|19340.06|19457.22|19337.22|10
1631553930000|2021-09-13 17:25:30|19459.34|19339.34|19456.57|19336.57|19459.34|19339.34|19456.24|19336.24|10
1631553940000|2021-09-13 17:25:40|19456.36|19336.36|19452.38|19332.38|19456.36|19336.36|19452.29|19332.29|10
1631553950000|2021-09-13 17:25:50|19452.6|19332.6|19452.94|19332.94|19452.94|19332.94|19451.15|19331.15|10
1631553960000|2021-09-13 17:26:00|19453.49|19333.49|19452.34|19332.34|19453.49|19333.49|19451.76|19331.76|10
1631553970000|2021-09-13 17:26:10|19452.82|19332.82|19455.23|19335.23|19455.29|19335.29|19452.77|19332.77|10
1631553980000|2021-09-13 17:26:20|19455.68|19335.68|19457.29|19337.29|19457.29|19337.29|19455.58|19335.58|9
1631553990000|2021-09-13 17:26:30|19457.06|19337.06|19455.38|19335.38|19457.06|19337.06|19455.33|19335.33|9
1631554000000|2021-09-13 17:26:40|19455.32|19335.32|19453.07|19333.07|19455.32|19335.32|19453.07|19333.07|10
1631554010000|2021-09-13 17:26:50|19453.19|19333.19|19448.19|19328.19|19453.19|19333.19|19448.19|19328.19|9
1631554020000|2021-09-13 17:27:00|19448.1|19328.1|19444.91|19324.91|19448.1|19328.1|19444.91|19324.91|9
1631554030000|2021-09-13 17:27:10|19445.07|19325.07|19439.83|19319.83|19445.07|19325.07|19439.46|19319.46|10
1631554040000|2021-09-13 17:27:20|19439.22|19319.22|19434.32|19314.32|19439.22|19319.22|19434.32|19314.32|10
1631554050000|2021-09-13 17:27:30|19433.07|19313.07|19429.56|19309.56|19433.07|19313.07|19429.56|19309.56|10
1631554060000|2021-09-13 17:27:40|19429.71|19309.71|19428.37|19308.37|19429.78|19309.78|19428.37|19308.37|10
1631554070000|2021-09-13 17:27:50|19428.35|19308.35|19426.6|19306.6|19428.35|19308.35|19426.48|19306.48|10
1631554080000|2021-09-13 17:28:00|19426.41|19306.41|19425.81|19305.81|19427.37|19307.37|19425.81|19305.81|10
1631554090000|2021-09-13 17:28:10|19425.56|19305.56|19424.96|19304.96|19425.97|19305.97|19424.74|19304.74|8
1631554100000|2021-09-13 17:28:20|19424.82|19304.82|19422.61|19302.61|19424.82|19304.82|19422.61|19302.61|10
1631554110000|2021-09-13 17:28:30|19422.33|19302.33|19420.62|19300.62|19422.33|19302.33|19420.18|19300.18|10
1631554120000|2021-09-13 17:28:40|19420.89|19300.89|19423.24|19303.24|19423.24|19303.24|19420.89|19300.89|10
1631554130000|2021-09-13 17:28:50|19423.77|19303.77|19422.17|19302.17|19424.53|19304.53|19421.14|19301.14|10
1631554140000|2021-09-13 17:29:00|19422.74|19302.74|19425.96|19305.96|19425.96|19305.96|19421.58|19301.58|10
1631554150000|2021-09-13 17:29:10|19426.15|19306.15|19422.82|19302.82|19427.64|19307.64|19422.82|19302.82|10
1631554160000|2021-09-13 17:29:20|19422.77|19302.77|19415.09|19295.09|19422.77|19302.77|19415.09|19295.09|10
1631554170000|2021-09-13 17:29:30|19412.81|19292.81|19405.95|19285.95|19412.81|19292.81|19405.93|19285.93|10
1631554180000|2021-09-13 17:29:40|19404.99|19284.99|19402.86|19282.86|19404.99|19284.99|19402.14|19282.14|10
1631554190000|2021-09-13 17:29:50|19402.81|19282.81|19401.18|19281.18|19403.17|19283.17|19401.18|19281.18|10
1631554200000|2021-09-13 17:30:00|19401.2|19281.2|19402.46|19282.46|19402.48|19282.48|19400.93|19280.93|10
1631554210000|2021-09-13 17:30:10|19402.68|19282.68|19406.3|19286.3|19406.3|19286.3|19402.68|19282.68|10
1631554220000|2021-09-13 17:30:20|19406.55|19286.55|19406.77|19286.77|19407.42|19287.42|19406.55|19286.55|9
1631554230000|2021-09-13 17:30:30|19406.4|19286.4|19400.58|19280.58|19406.4|19286.4|19400.58|19280.58|10
1631554240000|2021-09-13 17:30:40|19400.29|19280.29|19401.11|19281.11|19401.11|19281.11|19399.27|19279.27|10
1631554250000|2021-09-13 17:30:50|19400.84|19280.84|19399.56|19279.56|19400.84|19280.84|19399.56|19279.56|10
1631554260000|2021-09-13 17:31:00|19399.43|19279.43|19400.91|19280.91|19400.91|19280.91|19399.24|19279.24|10
1631554270000|2021-09-13 17:31:10|19400.83|19280.83|19402.16|19282.16|19402.57|19282.57|19400.83|19280.83|10
1631554280000|2021-09-13 17:31:20|19401.12|19281.12|19398.59|19278.59|19401.12|19281.12|19398.57|19278.57|10
1631554290000|2021-09-13 17:31:30|19398.46|19278.46|19399.52|19279.52|19399.52|19279.52|19398.45|19278.45|9
1631554300000|2021-09-13 17:31:40|19399.88|19279.88|19391.77|19271.77|19399.88|19279.88|19391.77|19271.77|10
1631554310000|2021-09-13 17:31:50|19391.32|19271.32|19391.5|19271.5|19391.73|19271.73|19391.32|19271.32|10
1631554320000|2021-09-13 17:32:00|19391.44|19271.44|19389.07|19269.07|19391.44|19271.44|19389.07|19269.07|10
1631554330000|2021-09-13 17:32:10|19388.65|19268.65|19386.64|19266.64|19388.65|19268.65|19386.06|19266.06|10
1631554340000|2021-09-13 17:32:20|19386.57|19266.57|19387.19|19267.19|19388.07|19268.07|19384.8|19264.8|10
1631554350000|2021-09-13 17:32:30|19387.26|19267.26|19386.97|19266.97|19387.63|19267.63|19386.41|19266.41|10
1631554360000|2021-09-13 17:32:40|19386.9|19266.9|19385.76|19265.76|19387.05|19267.05|19385.76|19265.76|10
1631554370000|2021-09-13 17:32:50|19385.51|19265.51|19385.91|19265.91|19387.22|19267.22|19385.5|19265.5|10
1631554380000|2021-09-13 17:33:00|19385.8|19265.8|19382.5|19262.5|19385.8|19265.8|19382.5|19262.5|10
1631554390000|2021-09-13 17:33:10|19381.63|19261.63|19373.26|19253.26|19381.63|19261.63|19373.26|19253.26|10
1631554400000|2021-09-13 17:33:20|19372.85|19252.85|19372.03|19252.03|19373.07|19253.07|19371.62|19251.62|9
1631554410000|2021-09-13 17:33:30|19372.15|19252.15|19373.72|19253.72|19373.72|19253.72|19372.15|19252.15|8
1631554420000|2021-09-13 17:33:40|19374.33|19254.33|19373.83|19253.83|19375.69|19255.69|19373.83|19253.83|10
1631554430000|2021-09-13 17:33:50|19373.37|19253.37|19369.6|19249.6|19373.37|19253.37|19369.6|19249.6|10
1631554440000|2021-09-13 17:34:00|19369.77|19249.77|19369.67|19249.67|19370.93|19250.93|19369.43|19249.43|10
1631554450000|2021-09-13 17:34:10|19369.3|19249.3|19366.14|19246.14|19369.3|19249.3|19366.14|19246.14|10
1631554460000|2021-09-13 17:34:20|19365.79|19245.79|19358.75|19238.75|19365.79|19245.79|19358.57|19238.57|10
1631554470000|2021-09-13 17:34:30|19358.54|19238.54|19354.6|19234.6|19358.76|19238.76|19354.6|19234.6|10
1631554480000|2021-09-13 17:34:40|19355.07|19235.07|19354.9|19234.9|19355.42|19235.42|19354.33|19234.33|8
1631554490000|2021-09-13 17:34:50|19353.82|19233.82|19350.16|19230.16|19353.82|19233.82|19349.63|19229.63|10
1631554500000|2021-09-13 17:35:00|19351.3|19231.3|19351.24|19231.24|19351.85|19231.85|19350.79|19230.79|10
1631554510000|2021-09-13 17:35:10|19351.92|19231.92|19356.36|19236.36|19356.36|19236.36|19351.92|19231.92|10
1631554520000|2021-09-13 17:35:20|19356.55|19236.55|19357.86|19237.86|19358.16|19238.16|19356.54|19236.54|10
1631554530000|2021-09-13 17:35:30|19357.94|19237.94|19361.9|19241.9|19361.9|19241.9|19357.79|19237.79|10
1631554540000|2021-09-13 17:35:40|19361.99|19241.99|19363.64|19243.64|19363.64|19243.64|19361.99|19241.99|10
1631554550000|2021-09-13 17:35:50|19363.38|19243.38|19363.51|19243.51|19364.56|19244.56|19361.81|19241.81|10
1631554560000|2021-09-13 17:36:00|19363.71|19243.71|19366.12|19246.12|19366.12|19246.12|19363.66|19243.66|10
1631554570000|2021-09-13 17:36:10|19366.49|19246.49|19365.39|19245.39|19366.49|19246.49|19365.39|19245.39|10
1631554580000|2021-09-13 17:36:20|19366.78|19246.78|19368.51|19248.51|19368.51|19248.51|19366.41|19246.41|10
1631554590000|2021-09-13 17:36:30|19368.59|19248.59|19373.25|19253.25|19373.25|19253.25|19368.32|19248.32|10
1631554600000|2021-09-13 17:36:40|19373.22|19253.22|19377.93|19257.93|19377.93|19257.93|19373.22|19253.22|10
1631554610000|2021-09-13 17:36:50|19377.43|19257.43|19381.15|19261.15|19381.18|19261.18|19377.43|19257.43|10
1631554620000|2021-09-13 17:37:00|19380.24|19260.24|19378.62|19258.62|19380.24|19260.24|19378.44|19258.44|10
1631554630000|2021-09-13 17:37:10|19378.37|19258.37|19377.44|19257.44|19378.95|19258.95|19377.32|19257.32|10
1631554640000|2021-09-13 17:37:20|19377.29|19257.29|19379.86|19259.86|19379.86|19259.86|19377.29|19257.29|10
1631554650000|2021-09-13 17:37:30|19380.37|19260.37|19378.74|19258.74|19381.22|19261.22|19378.74|19258.74|10
1631554660000|2021-09-13 17:37:40|19379.47|19259.47|19384.67|19264.67|19384.67|19264.67|19379.47|19259.47|10
1631554670000|2021-09-13 17:37:50|19384.99|19264.99|19387.75|19267.75|19387.93|19267.93|19384.95|19264.95|10
1631554680000|2021-09-13 17:38:00|19387.66|19267.66|19388.7|19268.7|19388.7|19268.7|19387.06|19267.06|10
1631554690000|2021-09-13 17:38:10|19389.75|19269.75|19397.05|19277.05|19397.05|19277.05|19389.75|19269.75|10
1631554700000|2021-09-13 17:38:20|19399.63|19279.63|19401.46|19281.46|19401.99|19281.99|19399.63|19279.63|10
1631554710000|2021-09-13 17:38:30|19401.55|19281.55|19402.03|19282.03|19402.03|19282.03|19401.45|19281.45|10
1631554720000|2021-09-13 17:38:40|19401.72|19281.72|19404.76|19284.76|19404.76|19284.76|19400.9|19280.9|10
1631554730000|2021-09-13 17:38:50|19405.22|19285.22|19409.51|19289.51|19409.51|19289.51|19405.22|19285.22|10
1631554740000|2021-09-13 17:39:00|19410.53|19290.53|19413.26|19293.26|19413.26|19293.26|19410.53|19290.53|10
1631554750000|2021-09-13 17:39:10|19414.17|19294.17|19418.74|19298.74|19419.15|19299.15|19414.17|19294.17|10
1631554760000|2021-09-13 17:39:20|19418.82|19298.82|19419.66|19299.66|19420.59|19300.59|19418.82|19298.82|9
1631554770000|2021-09-13 17:39:30|19419.35|19299.35|19417.11|19297.11|19419.84|19299.84|19417.11|19297.11|9
1631554780000|2021-09-13 17:39:40|19417.29|19297.29|19417.92|19297.92|19418.01|19298.01|19417.29|19297.29|10
1631554790000|2021-09-13 17:39:50|19417.28|19297.28|19416.21|19296.21|19417.46|19297.46|19416.21|19296.21|10
1631554800000|2021-09-13 17:40:00|19415.95|19295.95|19413.8|19293.8|19415.95|19295.95|19413.78|19293.78|10
1631554810000|2021-09-13 17:40:10|19414.08|19294.08|19420.24|19300.24|19420.24|19300.24|19414.08|19294.08|10
1631554820000|2021-09-13 17:40:20|19420.93|19300.93|19422.83|19302.83|19422.83|19302.83|19420.93|19300.93|9
1631554830000|2021-09-13 17:40:30|19422.84|19302.84|19423.48|19303.48|19423.54|19303.54|19422.18|19302.18|10
1631554840000|2021-09-13 17:40:40|19423.82|19303.82|19428.43|19308.43|19428.51|19308.51|19423.56|19303.56|10
1631554850000|2021-09-13 17:40:50|19429.69|19309.69|19428.57|19308.57|19429.86|19309.86|19428.57|19308.57|8
1631554860000|2021-09-13 17:41:00|19428.49|19308.49|19430.79|19310.79|19430.79|19310.79|19427.89|19307.89|10
1631554870000|2021-09-13 17:41:10|19431.8|19311.8|19432.97|19312.97|19433.59|19313.59|19431.8|19311.8|9
1631554880000|2021-09-13 17:41:20|19432.51|19312.51|19431.57|19311.57|19432.68|19312.68|19431.54|19311.54|10
1631554890000|2021-09-13 17:41:30|19431.91|19311.91|19433.07|19313.07|19433.15|19313.15|19431.86|19311.86|10
1631554900000|2021-09-13 17:41:40|19433.17|19313.17|19430.63|19310.63|19433.17|19313.17|19430.62|19310.62|10
1631554910000|2021-09-13 17:41:50|19430.51|19310.51|19433.04|19313.04|19433.05|19313.05|19429.91|19309.91|10
1631554920000|2021-09-13 17:42:00|19432.66|19312.66|19434.3|19314.3|19434.55|19314.55|19432.66|19312.66|8
1631554930000|2021-09-13 17:42:10|19434.28|19314.28|19433.69|19313.69|19434.82|19314.82|19433.69|19313.69|9
1631554940000|2021-09-13 17:42:20|19433.95|19313.95|19434.25|19314.25|19435.11|19315.11|19433.86|19313.86|10
1631554950000|2021-09-13 17:42:30|19434.95|19314.95|19433.21|19313.21|19435.88|19315.88|19433.21|19313.21|10
1631554960000|2021-09-13 17:42:40|19433.5|19313.5|19432.31|19312.31|19433.5|19313.5|19432.31|19312.31|9
1631554970000|2021-09-13 17:42:50|19431.51|19311.51|19433.15|19313.15|19433.7|19313.7|19431.4|19311.4|10
1631554980000|2021-09-13 17:43:00|19433.17|19313.17|19432.89|19312.89|19433.35|19313.35|19432.37|19312.37|10
1631554990000|2021-09-13 17:43:10|19433.11|19313.11|19429.18|19309.18|19433.11|19313.11|19429.18|19309.18|10
1631555000000|2021-09-13 17:43:20|19428.64|19308.64|19427.33|19307.33|19428.64|19308.64|19427.33|19307.33|10
1631555010000|2021-09-13 17:43:30|19426.09|19306.09|19420.13|19300.13|19426.2|19306.2|19420.13|19300.13|10
1631555020000|2021-09-13 17:43:40|19420.04|19300.04|19416.66|19296.66|19420.04|19300.04|19415|19295|10
1631555030000|2021-09-13 17:43:50|19416.14|19296.14|19417.95|19297.95|19418.04|19298.04|19415.66|19295.66|10
1631555040000|2021-09-13 17:44:00|19417.66|19297.66|19421.95|19301.95|19421.95|19301.95|19417.66|19297.66|10
1631555050000|2021-09-13 17:44:10|19422.17|19302.17|19422.55|19302.55|19423.27|19303.27|19422.17|19302.17|10
1631555060000|2021-09-13 17:44:20|19422.37|19302.37|19420.45|19300.45|19422.74|19302.74|19420.14|19300.14|10
1631555070000|2021-09-13 17:44:30|19420.68|19300.68|19423.01|19303.01|19423.23|19303.23|19420.68|19300.68|10
1631555080000|2021-09-13 17:44:40|19424.84|19304.84|19427.91|19307.91|19427.91|19307.91|19424.84|19304.84|10
1631555090000|2021-09-13 17:44:50|19427.99|19307.99|19426.97|19306.97|19428.25|19308.25|19426.44|19306.44|10
1631555100000|2021-09-13 17:45:00|19426.09|19306.09|19431.35|19311.35|19431.35|19311.35|19425.43|19305.43|10
1631555110000|2021-09-13 17:45:10|19432.9|19312.9|19435.02|19315.02|19435.65|19315.65|19432.9|19312.9|10
1631555120000|2021-09-13 17:45:20|19434.95|19314.95|19435.6|19315.6|19435.6|19315.6|19434.39|19314.39|10
1631555130000|2021-09-13 17:45:30|19435.58|19315.58|19435.54|19315.54|19436.98|19316.98|19435.36|19315.36|10
1631555140000|2021-09-13 17:45:40|19434.34|19314.34|19434.63|19314.63|19434.94|19314.94|19432.79|19312.79|10
1631555150000|2021-09-13 17:45:50|19438.4|19318.4|19442.34|19322.34|19442.34|19322.34|19438.4|19318.4|10
1631555160000|2021-09-13 17:46:00|19442.52|19322.52|19442.92|19322.92|19443.67|19323.67|19442.52|19322.52|9
1631555170000|2021-09-13 17:46:10|19442.95|19322.95|19443.32|19323.32|19443.61|19323.61|19442.95|19322.95|10
1631555180000|2021-09-13 17:46:20|19443.45|19323.45|19446.03|19326.03|19446.03|19326.03|19443.45|19323.45|10
1631555190000|2021-09-13 17:46:30|19446.07|19326.07|19447.42|19327.42|19447.42|19327.42|19445.5|19325.5|10
1631555200000|2021-09-13 17:46:40|19447.3|19327.3|19446.83|19326.83|19447.74|19327.74|19446.17|19326.17|10
1631555210000|2021-09-13 17:46:50|19447.01|19327.01|19449.41|19329.41|19450.52|19330.52|19447.01|19327.01|10
1631555220000|2021-09-13 17:47:00|19449.17|19329.17|19451.31|19331.31|19451.31|19331.31|19448.72|19328.72|10
1631555230000|2021-09-13 17:47:10|19451.76|19331.76|19453.65|19333.65|19453.73|19333.73|19451.76|19331.76|9
1631555240000|2021-09-13 17:47:20|19454.08|19334.08|19457.71|19337.71|19457.71|19337.71|19454.08|19334.08|10
1631555250000|2021-09-13 17:47:30|19457|19337|19456.67|19336.67|19457.48|19337.48|19456.5|19336.5|10
1631555260000|2021-09-13 17:47:40|19455.82|19335.82|19456.15|19336.15|19456.15|19336.15|19454.69|19334.69|10
1631555270000|2021-09-13 17:47:50|19455.08|19335.08|19456.71|19336.71|19456.71|19336.71|19455.08|19335.08|10
1631555280000|2021-09-13 17:48:00|19456.58|19336.58|19461.21|19341.21|19461.21|19341.21|19456.58|19336.58|10
1631555290000|2021-09-13 17:48:10|19462.19|19342.19|19469.03|19349.03|19469.06|19349.06|19462.17|19342.17|10
1631555300000|2021-09-13 17:48:20|19470.4|19350.4|19470.86|19350.86|19471.65|19351.65|19470.4|19350.4|10
1631555310000|2021-09-13 17:48:30|19470.66|19350.66|19472.84|19352.84|19474.86|19354.86|19470.5|19350.5|9
1631555320000|2021-09-13 17:48:40|19475.33|19355.33|19480.84|19360.84|19480.84|19360.84|19475.33|19355.33|10
1631555330000|2021-09-13 17:48:50|19481.39|19361.39|19480.07|19360.07|19481.39|19361.39|19480|19360|10
1631555340000|2021-09-13 17:49:00|19480.43|19360.43|19484.64|19364.64|19484.64|19364.64|19480.43|19360.43|9
1631555350000|2021-09-13 17:49:10|19485.1|19365.1|19487.58|19367.58|19488.39|19368.39|19484.9|19364.9|10
1631555360000|2021-09-13 17:49:20|19487.49|19367.49|19487.62|19367.62|19488.04|19368.04|19487.21|19367.21|9
1631555370000|2021-09-13 17:49:30|19486.71|19366.71|19488.51|19368.51|19489.71|19369.71|19486.71|19366.71|10
1631555380000|2021-09-13 17:49:40|19488.01|19368.01|19492.49|19372.49|19493.33|19373.33|19487.82|19367.82|10
1631555390000|2021-09-13 17:49:50|19490.39|19370.39|19495.03|19375.03|19495.03|19375.03|19490.39|19370.39|10
1631555400000|2021-09-13 17:50:00|19496.13|19376.13|19499.21|19379.21|19499.75|19379.75|19496.13|19376.13|9
1631555410000|2021-09-13 17:50:10|19500.65|19380.65|19502.62|19382.62|19502.62|19382.62|19498.45|19378.45|10
1631555420000|2021-09-13 17:50:20|19504.1|19384.1|19501.47|19381.47|19504.1|19384.1|19501.47|19381.47|10
1631555430000|2021-09-13 17:50:30|19501.62|19381.62|19501.8|19381.8|19501.98|19381.98|19500.68|19380.68|10
1631555440000|2021-09-13 17:50:40|19501.25|19381.25|19502.09|19382.09|19502.09|19382.09|19500.69|19380.69|10
1631555450000|2021-09-13 17:50:50|19502.23|19382.23|19498.54|19378.54|19502.23|19382.23|19498.54|19378.54|10
1631555460000|2021-09-13 17:51:00|19499.06|19379.06|19500.68|19380.68|19500.68|19380.68|19498.38|19378.38|10
1631555470000|2021-09-13 17:51:10|19500.71|19380.71|19494.01|19374.01|19500.71|19380.71|19493.86|19373.86|10
1631555480000|2021-09-13 17:51:20|19493.89|19373.89|19495.55|19375.55|19495.75|19375.75|19493.89|19373.89|10
1631555490000|2021-09-13 17:51:30|19495.53|19375.53|19496.9|19376.9|19496.98|19376.98|19494.99|19374.99|10
1631555500000|2021-09-13 17:51:40|19496.76|19376.76|19496.84|19376.84|19497.28|19377.28|19495.99|19375.99|10
1631555510000|2021-09-13 17:51:50|19497.3|19377.3|19497.06|19377.06|19499.37|19379.37|19496.68|19376.68|10
1631555520000|2021-09-13 17:52:00|19496.52|19376.52|19499.59|19379.59|19499.59|19379.59|19495.85|19375.85|10
1631555530000|2021-09-13 17:52:10|19500.09|19380.09|19503.51|19383.51|19503.51|19383.51|19500.09|19380.09|10
1631555540000|2021-09-13 17:52:20|19503.39|19383.39|19506.6|19386.6|19507.25|19387.25|19503.39|19383.39|10
1631555550000|2021-09-13 17:52:30|19506.49|19386.49|19506.89|19386.89|19506.89|19386.89|19505.59|19385.59|9
1631555560000|2021-09-13 17:52:40|19505.77|19385.77|19501.64|19381.64|19505.77|19385.77|19501.64|19381.64|9
1631555570000|2021-09-13 17:52:50|19501.62|19381.62|19506.01|19386.01|19506.06|19386.06|19501.5|19381.5|10
1631555580000|2021-09-13 17:53:00|19506.98|19386.98|19502.28|19382.28|19507.22|19387.22|19502.28|19382.28|9
1631555590000|2021-09-13 17:53:10|19502.51|19382.51|19503.59|19383.59|19503.99|19383.99|19502.51|19382.51|10
1631555600000|2021-09-13 17:53:20|19503.61|19383.61|19502.94|19382.94|19503.77|19383.77|19502.53|19382.53|10
1631555610000|2021-09-13 17:53:30|19502.64|19382.64|19496.63|19376.63|19502.64|19382.64|19496.63|19376.63|10
1631555620000|2021-09-13 17:53:40|19495.78|19375.78|19495.85|19375.85|19496.12|19376.12|19494.78|19374.78|10
1631555630000|2021-09-13 17:53:50|19495.77|19375.77|19496.29|19376.29|19496.48|19376.48|19495.04|19375.04|10
1631555640000|2021-09-13 17:54:00|19496.71|19376.71|19493.75|19373.75|19496.71|19376.71|19492.84|19372.84|10
1631555650000|2021-09-13 17:54:10|19494.06|19374.06|19491.37|19371.37|19494.19|19374.19|19491.37|19371.37|10
1631555660000|2021-09-13 17:54:20|19491.56|19371.56|19486.25|19366.25|19491.56|19371.56|19486.25|19366.25|10
1631555670000|2021-09-13 17:54:30|19486.23|19366.23|19486.27|19366.27|19486.69|19366.69|19484.41|19364.41|9
1631555680000|2021-09-13 17:54:40|19486.67|19366.67|19487.22|19367.22|19487.91|19367.91|19486.61|19366.61|10
1631555690000|2021-09-13 17:54:50|19487.1|19367.1|19486.08|19366.08|19487.12|19367.12|19486.08|19366.08|10
1631555700000|2021-09-13 17:55:00|19485.86|19365.86|19483.36|19363.36|19485.86|19365.86|19482.72|19362.72|9
1631555710000|2021-09-13 17:55:10|19484.07|19364.07|19484.4|19364.4|19485.09|19365.09|19483.82|19363.82|10
1631555720000|2021-09-13 17:55:20|19484.95|19364.95|19482.8|19362.8|19486.2|19366.2|19482.8|19362.8|10
1631555730000|2021-09-13 17:55:30|19482.31|19362.31|19481.35|19361.35|19482.31|19362.31|19481.11|19361.11|10
1631555740000|2021-09-13 17:55:40|19481.56|19361.56|19478.51|19358.51|19481.8|19361.8|19478.51|19358.51|10
1631555750000|2021-09-13 17:55:50|19478.7|19358.7|19472.48|19352.48|19478.72|19358.72|19472.48|19352.48|9
1631555760000|2021-09-13 17:56:00|19472.19|19352.19|19466.39|19346.39|19472.19|19352.19|19466.39|19346.39|10
1631555770000|2021-09-13 17:56:10|19466.43|19346.43|19466.81|19346.81|19468.47|19348.47|19466.43|19346.43|10
1631555780000|2021-09-13 17:56:20|19466.48|19346.48|19466.13|19346.13|19466.48|19346.48|19465.88|19345.88|10
1631555790000|2021-09-13 17:56:30|19466.08|19346.08|19469.05|19349.05|19469.11|19349.11|19466.08|19346.08|10
1631555800000|2021-09-13 17:56:40|19469.64|19349.64|19472.75|19352.75|19472.75|19352.75|19469.64|19349.64|9
1631555810000|2021-09-13 17:56:50|19471.65|19351.65|19471.18|19351.18|19473|19353|19471.18|19351.18|10
1631555820000|2021-09-13 17:57:00|19471.3|19351.3|19468.77|19348.77|19471.3|19351.3|19466.53|19346.53|9
1631555830000|2021-09-13 17:57:10|19469.01|19349.01|19471.16|19351.16|19472.29|19352.29|19469.01|19349.01|10
1631555840000|2021-09-13 17:57:20|19470.72|19350.72|19469.54|19349.54|19470.72|19350.72|19468.93|19348.93|10
1631555850000|2021-09-13 17:57:30|19468.45|19348.45|19467.85|19347.85|19468.45|19348.45|19467.75|19347.75|10
1631555860000|2021-09-13 17:57:40|19466.25|19346.25|19470.69|19350.69|19470.69|19350.69|19466.16|19346.16|10
1631555870000|2021-09-13 17:57:50|19470.7|19350.7|19467.66|19347.66|19470.7|19350.7|19467.66|19347.66|10
1631555880000|2021-09-13 17:58:00|19467.67|19347.67|19466.68|19346.68|19467.67|19347.67|19466.67|19346.67|10
1631555890000|2021-09-13 17:58:10|19466.7|19346.7|19467.91|19347.91|19468.01|19348.01|19466.7|19346.7|10
1631555900000|2021-09-13 17:58:20|19468.45|19348.45|19471.04|19351.04|19471.1|19351.1|19468.37|19348.37|10
1631555910000|2021-09-13 17:58:30|19469.86|19349.86|19469.09|19349.09|19470|19350|19469.07|19349.07|9
1631555920000|2021-09-13 17:58:40|19468.87|19348.87|19472.32|19352.32|19472.32|19352.32|19468.81|19348.81|10
1631555930000|2021-09-13 17:58:50|19472.31|19352.31|19474.48|19354.48|19474.48|19354.48|19471.72|19351.72|10
1631555940000|2021-09-13 17:59:00|19474.97|19354.97|19481.19|19361.19|19481.19|19361.19|19474.97|19354.97|10
1631555950000|2021-09-13 17:59:10|19482.09|19362.09|19482.64|19362.64|19482.64|19362.64|19481.61|19361.61|10
1631555960000|2021-09-13 17:59:20|19482.49|19362.49|19479.05|19359.05|19482.49|19362.49|19478.36|19358.36|10
1631555970000|2021-09-13 17:59:30|19479.25|19359.25|19479.49|19359.49|19479.7|19359.7|19478.6|19358.6|10
1631555980000|2021-09-13 17:59:40|19479.52|19359.52|19478.34|19358.34|19479.72|19359.72|19477.94|19357.94|10
1631555990000|2021-09-13 17:59:50|19478.37|19358.37|19480.54|19360.54|19480.54|19360.54|19478.37|19358.37|9
1631556000000|2021-09-13 18:00:00|19480.45|19360.45|19479.95|19359.95|19480.45|19360.45|19479.58|19359.58|10
1631556010000|2021-09-13 18:00:10|19480.01|19360.01|19481.53|19361.53|19481.93|19361.93|19480.01|19360.01|10
1631556020000|2021-09-13 18:00:20|19481.08|19361.08|19479.34|19359.34|19482.35|19362.35|19479.34|19359.34|10
1631556030000|2021-09-13 18:00:30|19478.57|19358.57|19470.65|19350.65|19478.57|19358.57|19470.65|19350.65|10
1631556040000|2021-09-13 18:00:40|19470.56|19350.56|19467.07|19347.07|19470.56|19350.56|19466.11|19346.11|10
1631556050000|2021-09-13 18:00:50|19467.84|19347.84|19463.2|19343.2|19467.84|19347.84|19463.2|19343.2|9
1631556060000|2021-09-13 18:01:00|19463.33|19343.33|19468.98|19348.98|19469.18|19349.18|19463.33|19343.33|10
1631556070000|2021-09-13 18:01:10|19469.15|19349.15|19467.98|19347.98|19469.33|19349.33|19467.98|19347.98|10
1631556080000|2021-09-13 18:01:20|19468.51|19348.51|19477.72|19357.72|19477.72|19357.72|19468.5|19348.5|10
1631556090000|2021-09-13 18:01:30|19477.92|19357.92|19475.71|19355.71|19478.42|19358.42|19475.71|19355.71|9
1631556100000|2021-09-13 18:01:40|19476.18|19356.18|19475.18|19355.18|19476.18|19356.18|19475.18|19355.18|8
1631556110000|2021-09-13 18:01:50|19475.58|19355.58|19480.79|19360.79|19481.8|19361.8|19475.58|19355.58|10
1631556120000|2021-09-13 18:02:00|19480.22|19360.22|19473.6|19353.6|19480.62|19360.62|19473.6|19353.6|10
1631556130000|2021-09-13 18:02:10|19473.11|19353.11|19467.12|19347.12|19473.11|19353.11|19467.12|19347.12|10
1631556140000|2021-09-13 18:02:20|19467.22|19347.22|19463.52|19343.52|19467.22|19347.22|19463.21|19343.21|10
1631556150000|2021-09-13 18:02:30|19462.79|19342.79|19460.96|19340.96|19462.79|19342.79|19460.67|19340.67|9
1631556160000|2021-09-13 18:02:40|19462.44|19342.44|19462.54|19342.54|19463.65|19343.65|19462.44|19342.44|9
1631556170000|2021-09-13 18:02:50|19462.06|19342.06|19461.45|19341.45|19462.06|19342.06|19461.06|19341.06|10
1631556180000|2021-09-13 18:03:00|19461.7|19341.7|19461.52|19341.52|19461.7|19341.7|19460.47|19340.47|10
1631556190000|2021-09-13 18:03:10|19461.49|19341.49|19460.44|19340.44|19461.49|19341.49|19460.18|19340.18|10
1631556200000|2021-09-13 18:03:20|19459.8|19339.8|19459.88|19339.88|19460.2|19340.2|19459.6|19339.6|10
1631556210000|2021-09-13 18:03:30|19459.76|19339.76|19458.62|19338.62|19459.76|19339.76|19458.62|19338.62|10
1631556220000|2021-09-13 18:03:40|19458.6|19338.6|19454.86|19334.86|19458.6|19338.6|19454.86|19334.86|9
1631556230000|2021-09-13 18:03:50|19455.19|19335.19|19451.37|19331.37|19455.19|19335.19|19451.37|19331.37|9
1631556240000|2021-09-13 18:04:00|19451.44|19331.44|19451.32|19331.32|19451.84|19331.84|19451.32|19331.32|10
1631556250000|2021-09-13 18:04:10|19451.74|19331.74|19460.48|19340.48|19460.5|19340.5|19451.74|19331.74|10
1631556260000|2021-09-13 18:04:20|19461.85|19341.85|19468.22|19348.22|19468.22|19348.22|19461.85|19341.85|10
1631556270000|2021-09-13 18:04:30|19469.48|19349.48|19469.85|19349.85|19470.83|19350.83|19469.36|19349.36|10
1631556280000|2021-09-13 18:04:40|19469.54|19349.54|19471.89|19351.89|19472.26|19352.26|19468.94|19348.94|10
1631556290000|2021-09-13 18:04:50|19472.01|19352.01|19472.72|19352.72|19473.28|19353.28|19471.92|19351.92|9
1631556300000|2021-09-13 18:05:00|19472.79|19352.79|19475|19355|19475|19355|19472.57|19352.57|10
1631556310000|2021-09-13 18:05:10|19475.11|19355.11|19479|19359|19479.09|19359.09|19475.11|19355.11|10
1631556320000|2021-09-13 18:05:20|19479.31|19359.31|19482.98|19362.98|19482.98|19362.98|19479.31|19359.31|10
1631556330000|2021-09-13 18:05:30|19483.01|19363.01|19487.83|19367.83|19487.83|19367.83|19482.97|19362.97|9
1631556340000|2021-09-13 18:05:40|19488.83|19368.83|19491.45|19371.45|19491.45|19371.45|19488.71|19368.71|10
1631556350000|2021-09-13 18:05:50|19490.99|19370.99|19491.25|19371.25|19491.46|19371.46|19490.43|19370.43|9
1631556360000|2021-09-13 18:06:00|19491.48|19371.48|19491.54|19371.54|19491.78|19371.78|19490.2|19370.2|10
1631556370000|2021-09-13 18:06:10|19490.56|19370.56|19492.1|19372.1|19492.1|19372.1|19490.3|19370.3|9
1631556380000|2021-09-13 18:06:20|19491.67|19371.67|19494.21|19374.21|19494.21|19374.21|19491.67|19371.67|9
1631556390000|2021-09-13 18:06:30|19494.09|19374.09|19493.52|19373.52|19494.09|19374.09|19492.84|19372.84|10
1631556400000|2021-09-13 18:06:40|19493.76|19373.76|19494.06|19374.06|19494.33|19374.33|19492.92|19372.92|10
1631556410000|2021-09-13 18:06:50|19493.76|19373.76|19492.03|19372.03|19493.76|19373.76|19492.03|19372.03|9
1631556420000|2021-09-13 18:07:00|19492.01|19372.01|19485.38|19365.38|19492.1|19372.1|19484.86|19364.86|10
1631556430000|2021-09-13 18:07:10|19483.94|19363.94|19482.61|19362.61|19483.94|19363.94|19482.61|19362.61|10
1631556440000|2021-09-13 18:07:20|19482.55|19362.55|19479.69|19359.69|19482.55|19362.55|19479.57|19359.57|10
1631556450000|2021-09-13 18:07:30|19480.18|19360.18|19476.19|19356.19|19480.18|19360.18|19476.18|19356.18|10
1631556460000|2021-09-13 18:07:40|19476.22|19356.22|19474.3|19354.3|19476.7|19356.7|19474.3|19354.3|10
1631556470000|2021-09-13 18:07:50|19473.66|19353.66|19467.75|19347.75|19474.13|19354.13|19467.75|19347.75|10
1631556480000|2021-09-13 18:08:00|19466.49|19346.49|19465.05|19345.05|19466.49|19346.49|19463.98|19343.98|10
1631556490000|2021-09-13 18:08:10|19464.93|19344.93|19463.45|19343.45|19464.96|19344.96|19463.45|19343.45|10
1631556500000|2021-09-13 18:08:20|19463.61|19343.61|19463.7|19343.7|19463.79|19343.79|19463.42|19343.42|9
1631556510000|2021-09-13 18:08:30|19463.71|19343.71|19465.44|19345.44|19466.65|19346.65|19463.64|19343.64|10
1631556520000|2021-09-13 18:08:40|19465.47|19345.47|19469.11|19349.11|19469.11|19349.11|19465.42|19345.42|10
1631556530000|2021-09-13 18:08:50|19469.04|19349.04|19471.06|19351.06|19471.21|19351.21|19469.04|19349.04|10
1631556540000|2021-09-13 18:09:00|19471.23|19351.23|19472.1|19352.1|19473.19|19353.19|19471.11|19351.11|9
1631556550000|2021-09-13 18:09:10|19472.16|19352.16|19468.76|19348.76|19472.16|19352.16|19468.61|19348.61|10
1631556560000|2021-09-13 18:09:20|19467.91|19347.91|19443.57|19323.57|19467.91|19347.91|19443.57|19323.57|10
1631556570000|2021-09-13 18:09:30|19441.47|19321.47|19432.11|19312.11|19441.84|19321.84|19432.11|19312.11|10
1631556580000|2021-09-13 18:09:40|19432.12|19312.12|19431.07|19311.07|19433.51|19313.51|19429.82|19309.82|10
1631556590000|2021-09-13 18:09:50|19429.04|19309.04|19428.88|19308.88|19429.04|19309.04|19427.65|19307.65|10
1631556600000|2021-09-13 18:10:00|19429.57|19309.57|19432.83|19312.83|19432.83|19312.83|19429.43|19309.43|10
1631556610000|2021-09-13 18:10:10|19432.56|19312.56|19422.97|19302.97|19432.56|19312.56|19422.97|19302.97|10
1631556620000|2021-09-13 18:10:20|19422.71|19302.71|19420.68|19300.68|19422.71|19302.71|19420.67|19300.67|10
1631556630000|2021-09-13 18:10:30|19420.33|19300.33|19419.82|19299.82|19420.33|19300.33|19419.61|19299.61|10
1631556640000|2021-09-13 18:10:40|19419.95|19299.95|19423.76|19303.76|19423.84|19303.84|19419.95|19299.95|10
1631556650000|2021-09-13 18:10:50|19424.67|19304.67|19426.54|19306.54|19427.12|19307.12|19424.67|19304.67|10
1631556660000|2021-09-13 18:11:00|19426.5|19306.5|19423.82|19303.82|19427.14|19307.14|19423.82|19303.82|10
1631556670000|2021-09-13 18:11:10|19422.71|19302.71|19421.83|19301.83|19422.71|19302.71|19421.83|19301.83|10
1631556680000|2021-09-13 18:11:20|19422|19302|19422.79|19302.79|19422.79|19302.79|19420.76|19300.76|10
1631556690000|2021-09-13 18:11:30|19422.82|19302.82|19423.08|19303.08|19423.13|19303.13|19422.47|19302.47|10
1631556700000|2021-09-13 18:11:40|19422.93|19302.93|19425.62|19305.62|19425.62|19305.62|19422.88|19302.88|10
1631556710000|2021-09-13 18:11:50|19427.39|19307.39|19430.55|19310.55|19430.55|19310.55|19427.39|19307.39|10
1631556720000|2021-09-13 18:12:00|19430.99|19310.99|19434.04|19314.04|19434.7|19314.7|19430.99|19310.99|10
1631556730000|2021-09-13 18:12:10|19435.02|19315.02|19434.96|19314.96|19435.02|19315.02|19434.48|19314.48|9
1631556740000|2021-09-13 18:12:20|19434.25|19314.25|19435.47|19315.47|19436.4|19316.4|19434.09|19314.09|10
1631556750000|2021-09-13 18:12:30|19435.28|19315.28|19435.99|19315.99|19435.99|19315.99|19433.92|19313.92|9
1631556760000|2021-09-13 18:12:40|19435.35|19315.35|19435.34|19315.34|19436.16|19316.16|19434.96|19314.96|10
1631556770000|2021-09-13 18:12:50|19435.21|19315.21|19431.76|19311.76|19435.21|19315.21|19431.76|19311.76|9
1631556780000|2021-09-13 18:13:00|19431.55|19311.55|19431.27|19311.27|19431.8|19311.8|19431.26|19311.26|10
1631556790000|2021-09-13 18:13:10|19431.41|19311.41|19428.9|19308.9|19431.41|19311.41|19428.9|19308.9|10
1631556800000|2021-09-13 18:13:20|19429.06|19309.06|19423.56|19303.56|19429.06|19309.06|19423.37|19303.37|10
1631556810000|2021-09-13 18:13:30|19423.16|19303.16|19416.95|19296.95|19423.16|19303.16|19416.95|19296.95|10
1631556820000|2021-09-13 18:13:40|19416.77|19296.77|19418.68|19298.68|19418.68|19298.68|19416.5|19296.5|10
1631556830000|2021-09-13 18:13:50|19418.5|19298.5|19419.14|19299.14|19419.14|19299.14|19418.47|19298.47|10
1631556840000|2021-09-13 18:14:00|19418.53|19298.53|19417.8|19297.8|19418.53|19298.53|19417.72|19297.72|10
1631556850000|2021-09-13 18:14:10|19418.01|19298.01|19417.95|19297.95|19418.27|19298.27|19417.53|19297.53|9
1631556860000|2021-09-13 18:14:20|19417.93|19297.93|19416.94|19296.94|19417.93|19297.93|19414.86|19294.86|10
1631556870000|2021-09-13 18:14:30|19416.96|19296.96|19419.11|19299.11|19419.11|19299.11|19416.84|19296.84|10
1631556880000|2021-09-13 18:14:40|19418.93|19298.93|19420.7|19300.7|19420.7|19300.7|19418.93|19298.93|10
1631556890000|2021-09-13 18:14:50|19420.64|19300.64|19422.35|19302.35|19422.44|19302.44|19420.38|19300.38|10
1631556900000|2021-09-13 18:15:00|19422.49|19302.49|19422.75|19302.75|19422.75|19302.75|19421.98|19301.98|10
1631556910000|2021-09-13 18:15:10|19423|19303|19423.89|19303.89|19424.97|19304.97|19422.86|19302.86|9
1631556920000|2021-09-13 18:15:20|19423.91|19303.91|19425.12|19305.12|19425.12|19305.12|19423.89|19303.89|10
1631556930000|2021-09-13 18:15:30|19424.89|19304.89|19424.33|19304.33|19425.4|19305.4|19423.83|19303.83|10
1631556940000|2021-09-13 18:15:40|19424.48|19304.48|19423.43|19303.43|19425.26|19305.26|19422.41|19302.41|10
1631556950000|2021-09-13 18:15:50|19422|19302|19422.5|19302.5|19422.54|19302.54|19421.64|19301.64|10
1631556960000|2021-09-13 18:16:00|19422.29|19302.29|19421.19|19301.19|19422.29|19302.29|19420.6|19300.6|7
1631556970000|2021-09-13 18:16:10|19421.03|19301.03|19418.85|19298.85|19421.03|19301.03|19418.85|19298.85|9
1631556980000|2021-09-13 18:16:20|19418.57|19298.57|19415.22|19295.22|19418.57|19298.57|19415.22|19295.22|10
1631556990000|2021-09-13 18:16:30|19415.01|19295.01|19420.45|19300.45|19420.45|19300.45|19415.01|19295.01|10
1631557000000|2021-09-13 18:16:40|19419.83|19299.83|19417.81|19297.81|19419.83|19299.83|19417.81|19297.81|10
1631557010000|2021-09-13 18:16:50|19417.72|19297.72|19421.28|19301.28|19421.28|19301.28|19417.69|19297.69|10
1631557020000|2021-09-13 18:17:00|19420.91|19300.91|19423.5|19303.5|19423.5|19303.5|19420.65|19300.65|9
1631557030000|2021-09-13 18:17:10|19423.94|19303.94|19428.2|19308.2|19428.2|19308.2|19423.94|19303.94|9
1631557040000|2021-09-13 18:17:20|19431.3|19311.3|19433.55|19313.55|19433.55|19313.55|19431.03|19311.03|9
1631557050000|2021-09-13 18:17:30|19433.62|19313.62|19436.81|19316.81|19436.81|19316.81|19433.62|19313.62|10
1631557060000|2021-09-13 18:17:40|19436.95|19316.95|19438.37|19318.37|19438.37|19318.37|19436.51|19316.51|10
1631557070000|2021-09-13 18:17:50|19438.97|19318.97|19443.12|19323.12|19443.12|19323.12|19438.97|19318.97|10
1631557080000|2021-09-13 18:18:00|19443.1|19323.1|19444.25|19324.25|19444.53|19324.53|19442.21|19322.21|10
1631557090000|2021-09-13 18:18:10|19444.18|19324.18|19445.56|19325.56|19445.92|19325.92|19443.79|19323.79|8
1631557100000|2021-09-13 18:18:20|19444.69|19324.69|19446.52|19326.52|19446.52|19326.52|19444.67|19324.67|10
1631557110000|2021-09-13 18:18:30|19446.39|19326.39|19450.85|19330.85|19450.85|19330.85|19446.39|19326.39|10
1631557120000|2021-09-13 18:18:40|19450.45|19330.45|19450.12|19330.12|19450.47|19330.47|19450.12|19330.12|9
1631557130000|2021-09-13 18:18:50|19450.24|19330.24|19454.48|19334.48|19454.5|19334.5|19450.24|19330.24|10
1631557140000|2021-09-13 18:19:00|19454.4|19334.4|19455.83|19335.83|19457.52|19337.52|19454.4|19334.4|10
1631557150000|2021-09-13 18:19:10|19455.98|19335.98|19451.91|19331.91|19455.98|19335.98|19451.91|19331.91|10
1631557160000|2021-09-13 18:19:20|19451.75|19331.75|19451.2|19331.2|19451.75|19331.75|19447.48|19327.48|10
1631557170000|2021-09-13 18:19:30|19451.04|19331.04|19448.79|19328.79|19451.04|19331.04|19448.79|19328.79|10
1631557180000|2021-09-13 18:19:40|19448.84|19328.84|19451.65|19331.65|19451.65|19331.65|19448.84|19328.84|10
1631557190000|2021-09-13 18:19:50|19451.78|19331.78|19450.32|19330.32|19452.47|19332.47|19450.32|19330.32|10
1631557200000|2021-09-13 18:20:00|19450.33|19330.33|19449.29|19329.29|19450.33|19330.33|19449.08|19329.08|10
1631557210000|2021-09-13 18:20:10|19449.43|19329.43|19453.85|19333.85|19454.36|19334.36|19449.36|19329.36|10
1631557220000|2021-09-13 18:20:20|19454.88|19334.88|19456.13|19336.13|19456.13|19336.13|19454.59|19334.59|9
1631557230000|2021-09-13 18:20:30|19456.17|19336.17|19462.2|19342.2|19462.51|19342.51|19456.17|19336.17|10
1631557240000|2021-09-13 18:20:40|19462.57|19342.57|19463.36|19343.36|19464.19|19344.19|19462.57|19342.57|9
1631557250000|2021-09-13 18:20:50|19463.38|19343.38|19465.47|19345.47|19465.79|19345.79|19463.38|19343.38|10
1631557260000|2021-09-13 18:21:00|19465.96|19345.96|19467.8|19347.8|19467.88|19347.88|19465.81|19345.81|10
1631557270000|2021-09-13 18:21:10|19467.94|19347.94|19469.45|19349.45|19469.45|19349.45|19467.79|19347.79|10
1631557280000|2021-09-13 18:21:20|19470.21|19350.21|19470.86|19350.86|19470.86|19350.86|19468.97|19348.97|10
1631557290000|2021-09-13 18:21:30|19470.84|19350.84|19472.04|19352.04|19472.62|19352.62|19470.84|19350.84|10
1631557300000|2021-09-13 18:21:40|19472.16|19352.16|19473.12|19353.12|19473.35|19353.35|19472.16|19352.16|10
1631557310000|2021-09-13 18:21:50|19473.58|19353.58|19474.94|19354.94|19474.94|19354.94|19471.67|19351.67|9
1631557320000|2021-09-13 18:22:00|19475.36|19355.36|19476.51|19356.51|19476.82|19356.82|19475.36|19355.36|10
1631557330000|2021-09-13 18:22:10|19475.9|19355.9|19474.2|19354.2|19476.01|19356.01|19473.68|19353.68|10
1631557340000|2021-09-13 18:22:20|19475.36|19355.36|19472.74|19352.74|19475.36|19355.36|19472.54|19352.54|10
1631557350000|2021-09-13 18:22:30|19472.26|19352.26|19473.8|19353.8|19473.8|19353.8|19471.62|19351.62|10
1631557360000|2021-09-13 18:22:40|19473.7|19353.7|19473.64|19353.64|19474.22|19354.22|19473.5|19353.5|10
1631557370000|2021-09-13 18:22:50|19473.44|19353.44|19472.74|19352.74|19474.69|19354.69|19471.06|19351.06|10
1631557380000|2021-09-13 18:23:00|19473.26|19353.26|19473.75|19353.75|19473.93|19353.93|19471.13|19351.13|10
1631557390000|2021-09-13 18:23:10|19472.62|19352.62|19472.57|19352.57|19473.88|19353.88|19472.57|19352.57|10
1631557400000|2021-09-13 18:23:20|19472.21|19352.21|19470.65|19350.65|19472.21|19352.21|19470.1|19350.1|10
1631557410000|2021-09-13 18:23:30|19470.61|19350.61|19466.4|19346.4|19471.18|19351.18|19466.4|19346.4|10
1631557420000|2021-09-13 18:23:40|19466.43|19346.43|19464.56|19344.56|19466.43|19346.43|19464.56|19344.56|10
1631557430000|2021-09-13 18:23:50|19464.36|19344.36|19462.68|19342.68|19464.36|19344.36|19462.68|19342.68|10
1631557440000|2021-09-13 18:24:00|19462.25|19342.25|19462.23|19342.23|19462.67|19342.67|19462.15|19342.15|9
1631557450000|2021-09-13 18:24:10|19462.52|19342.52|19461.92|19341.92|19462.52|19342.52|19461.21|19341.21|10
1631557460000|2021-09-13 18:24:20|19462.13|19342.13|19462.3|19342.3|19462.43|19342.43|19462.01|19342.01|9
1631557470000|2021-09-13 18:24:30|19462.76|19342.76|19465.7|19345.7|19465.79|19345.79|19462.76|19342.76|10
1631557480000|2021-09-13 18:24:40|19465.2|19345.2|19468.81|19348.81|19468.81|19348.81|19465.2|19345.2|10
1631557490000|2021-09-13 18:24:50|19469.7|19349.7|19471.32|19351.32|19471.32|19351.32|19469.7|19349.7|9
1631557500000|2021-09-13 18:25:00|19472.19|19352.19|19475.69|19355.69|19475.69|19355.69|19472.19|19352.19|10
1631557510000|2021-09-13 18:25:10|19476.02|19356.02|19476.44|19356.44|19476.44|19356.44|19475.21|19355.21|10
1631557520000|2021-09-13 18:25:20|19476.62|19356.62|19475.07|19355.07|19476.62|19356.62|19475.07|19355.07|10
1631557530000|2021-09-13 18:25:30|19475.65|19355.65|19478.02|19358.02|19478.05|19358.05|19475.65|19355.65|10
1631557540000|2021-09-13 18:25:40|19477.84|19357.84|19477.72|19357.72|19478.35|19358.35|19477.29|19357.29|10
1631557550000|2021-09-13 18:25:50|19478.07|19358.07|19478.34|19358.34|19478.7|19358.7|19478.04|19358.04|10
1631557560000|2021-09-13 18:26:00|19477.48|19357.48|19478.39|19358.39|19478.54|19358.54|19477.48|19357.48|10
1631557570000|2021-09-13 18:26:10|19479.18|19359.18|19478.18|19358.18|19479.18|19359.18|19478.18|19358.18|10
1631557580000|2021-09-13 18:26:20|19477.83|19357.83|19475.01|19355.01|19477.83|19357.83|19475.01|19355.01|9
1631557590000|2021-09-13 18:26:30|19474.53|19354.53|19476.45|19356.45|19476.45|19356.45|19474.52|19354.52|10
1631557600000|2021-09-13 18:26:40|19477.49|19357.49|19482.33|19362.33|19482.33|19362.33|19477.49|19357.49|10
1631557610000|2021-09-13 18:26:50|19482.52|19362.52|19483.95|19363.95|19484|19364|19482.52|19362.52|10
1631557620000|2021-09-13 18:27:00|19484.52|19364.52|19484.14|19364.14|19485|19365|19483.6|19363.6|10
1631557630000|2021-09-13 18:27:10|19484.42|19364.42|19485.81|19365.81|19485.81|19365.81|19483.81|19363.81|10
1631557640000|2021-09-13 18:27:20|19486.17|19366.17|19491.33|19371.33|19491.33|19371.33|19486.17|19366.17|10
1631557650000|2021-09-13 18:27:30|19492.32|19372.32|19494.01|19374.01|19494.03|19374.03|19492.32|19372.32|10
1631557660000|2021-09-13 18:27:40|19493.71|19373.71|19493.75|19373.75|19494.57|19374.57|19493.71|19373.71|10
1631557670000|2021-09-13 18:27:50|19493.88|19373.88|19495.5|19375.5|19495.5|19375.5|19492.01|19372.01|10
1631557680000|2021-09-13 18:28:00|19495.66|19375.66|19498.94|19378.94|19498.94|19378.94|19495.66|19375.66|10
1631557690000|2021-09-13 18:28:10|19499.78|19379.78|19500.19|19380.19|19501.34|19381.34|19499.78|19379.78|10
1631557700000|2021-09-13 18:28:20|19499.58|19379.58|19500.22|19380.22|19500.22|19380.22|19499.43|19379.43|10
1631557710000|2021-09-13 18:28:30|19501.02|19381.02|19501.42|19381.42|19501.92|19381.92|19501.02|19381.02|10
1631557720000|2021-09-13 18:28:40|19501.54|19381.54|19500.65|19380.65|19501.54|19381.54|19499.54|19379.54|9
1631557730000|2021-09-13 18:28:50|19501.29|19381.29|19505.35|19385.35|19505.61|19385.61|19501.29|19381.29|10
1631557740000|2021-09-13 18:29:00|19505.33|19385.33|19506.56|19386.56|19506.56|19386.56|19504.76|19384.76|10
1631557750000|2021-09-13 18:29:10|19506.48|19386.48|19509.16|19389.16|19509.16|19389.16|19506.29|19386.29|10
1631557760000|2021-09-13 18:29:20|19509.15|19389.15|19509.97|19389.97|19511.35|19391.35|19509.15|19389.15|10
1631557770000|2021-09-13 18:29:30|19509.8|19389.8|19509.24|19389.24|19509.8|19389.8|19508.93|19388.93|9
1631557780000|2021-09-13 18:29:40|19509.19|19389.19|19510.92|19390.92|19510.92|19390.92|19508.6|19388.6|9
1631557790000|2021-09-13 18:29:50|19511.81|19391.81|19511.15|19391.15|19512.31|19392.31|19511.13|19391.13|9
1631557800000|2021-09-13 18:30:00|19511.25|19391.25|19511.39|19391.39|19512.24|19392.24|19511.14|19391.14|10
1631557810000|2021-09-13 18:30:10|19511.43|19391.43|19514.1|19394.1|19514.1|19394.1|19511.09|19391.09|9
1631557820000|2021-09-13 18:30:20|19514.37|19394.37|19517.75|19397.75|19518.03|19398.03|19514.37|19394.37|10
1631557830000|2021-09-13 18:30:30|19518.26|19398.26|19522.93|19402.93|19522.93|19402.93|19517.7|19397.7|10
1631557840000|2021-09-13 18:30:40|19523.78|19403.78|19531.44|19411.44|19531.44|19411.44|19523.78|19403.78|10
1631557850000|2021-09-13 18:30:50|19535.01|19415.01|19545.64|19425.64|19545.64|19425.64|19534.01|19414.01|10
1631557860000|2021-09-13 18:31:00|19545.46|19425.46|19545.54|19425.54|19547.54|19427.54|19545.43|19425.43|10
1631557870000|2021-09-13 18:31:10|19544.34|19424.34|19542.8|19422.8|19544.66|19424.66|19542.8|19422.8|10
1631557880000|2021-09-13 18:31:20|19543.25|19423.25|19543.11|19423.11|19543.25|19423.25|19542.1|19422.1|9
1631557890000|2021-09-13 18:31:30|19543.17|19423.17|19544.28|19424.28|19545.23|19425.23|19543.17|19423.17|9
1631557900000|2021-09-13 18:31:40|19544.78|19424.78|19545.63|19425.63|19545.74|19425.74|19544.61|19424.61|10
1631557910000|2021-09-13 18:31:50|19546.42|19426.42|19547.23|19427.23|19547.23|19427.23|19545.79|19425.79|10
1631557920000|2021-09-13 18:32:00|19547.07|19427.07|19544.93|19424.93|19547.87|19427.87|19544.93|19424.93|10
1631557930000|2021-09-13 18:32:10|19545.06|19425.06|19543.66|19423.66|19545.77|19425.77|19543.66|19423.66|10
1631557940000|2021-09-13 18:32:20|19544.07|19424.07|19544.52|19424.52|19544.58|19424.58|19543.5|19423.5|10
1631557950000|2021-09-13 18:32:30|19543.89|19423.89|19541.75|19421.75|19544.44|19424.44|19541.57|19421.57|10
1631557960000|2021-09-13 18:32:40|19542.59|19422.59|19548.31|19428.31|19548.31|19428.31|19542.59|19422.59|9
1631557970000|2021-09-13 18:32:50|19548.29|19428.29|19551.31|19431.31|19551.31|19431.31|19548.29|19428.29|10
1631557980000|2021-09-13 18:33:00|19552.57|19432.57|19555.43|19435.43|19555.43|19435.43|19552.51|19432.51|10
1631557990000|2021-09-13 18:33:10|19555.92|19435.92|19558.38|19438.38|19559.55|19439.55|19555.92|19435.92|10
1631558000000|2021-09-13 18:33:20|19558.08|19438.08|19558.91|19438.91|19558.91|19438.91|19558.08|19438.08|9
1631558010000|2021-09-13 18:33:30|19559.02|19439.02|19562.49|19442.49|19562.65|19442.65|19558.93|19438.93|10
1631558020000|2021-09-13 18:33:40|19562.61|19442.61|19566.28|19446.28|19566.28|19446.28|19562.61|19442.61|10
1631558030000|2021-09-13 18:33:50|19567.71|19447.71|19566.39|19446.39|19567.73|19447.73|19566.23|19446.23|10
1631558040000|2021-09-13 18:34:00|19566.4|19446.4|19562.34|19442.34|19566.4|19446.4|19561.53|19441.53|10
1631558050000|2021-09-13 18:34:10|19562.26|19442.26|19565.49|19445.49|19565.69|19445.69|19562.26|19442.26|10
1631558060000|2021-09-13 18:34:20|19565.61|19445.61|19566.34|19446.34|19566.76|19446.76|19565.5|19445.5|10
1631558070000|2021-09-13 18:34:30|19566.74|19446.74|19565.58|19445.58|19566.74|19446.74|19565.58|19445.58|10
1631558080000|2021-09-13 18:34:40|19563.25|19443.25|19559.35|19439.35|19563.25|19443.25|19559.1|19439.1|10
1631558090000|2021-09-13 18:34:50|19558.44|19438.44|19555.19|19435.19|19558.63|19438.63|19555.19|19435.19|10
1631558100000|2021-09-13 18:35:00|19555.9|19435.9|19552.06|19432.06|19555.9|19435.9|19552.06|19432.06|10
1631558110000|2021-09-13 18:35:10|19551.11|19431.11|19543.76|19423.76|19551.11|19431.11|19543.76|19423.76|10
1631558120000|2021-09-13 18:35:20|19542.86|19422.86|19545.41|19425.41|19545.41|19425.41|19541.07|19421.07|10
1631558130000|2021-09-13 18:35:30|19547.82|19427.82|19550.1|19430.1|19550.43|19430.43|19547.79|19427.79|10
1631558140000|2021-09-13 18:35:40|19550.18|19430.18|19547.46|19427.46|19550.18|19430.18|19547.46|19427.46|10
1631558150000|2021-09-13 18:35:50|19547.85|19427.85|19545.63|19425.63|19547.85|19427.85|19545.63|19425.63|10
1631558160000|2021-09-13 18:36:00|19545.57|19425.57|19545.3|19425.3|19545.57|19425.57|19544.68|19424.68|10
1631558170000|2021-09-13 18:36:10|19545.81|19425.81|19548.72|19428.72|19548.72|19428.72|19545.81|19425.81|10
1631558180000|2021-09-13 18:36:20|19548.78|19428.78|19545.29|19425.29|19548.78|19428.78|19545.29|19425.29|10
1631558190000|2021-09-13 18:36:30|19545.74|19425.74|19544.59|19424.59|19545.74|19425.74|19544.59|19424.59|10
1631558200000|2021-09-13 18:36:40|19543.95|19423.95|19542.47|19422.47|19544.47|19424.47|19542.42|19422.42|9
1631558210000|2021-09-13 18:36:50|19542.41|19422.41|19544.31|19424.31|19544.31|19424.31|19540.28|19420.28|10
1631558220000|2021-09-13 18:37:00|19546.03|19426.03|19546.1|19426.1|19546.39|19426.39|19545.36|19425.36|9
1631558230000|2021-09-13 18:37:10|19546.83|19426.83|19543.83|19423.83|19547.24|19427.24|19543.58|19423.58|10
1631558240000|2021-09-13 18:37:20|19542.88|19422.88|19542.49|19422.49|19542.88|19422.88|19541.58|19421.58|10
1631558250000|2021-09-13 18:37:30|19542.56|19422.56|19541.95|19421.95|19543.56|19423.56|19541.95|19421.95|10
1631558260000|2021-09-13 18:37:40|19540.65|19420.65|19539.08|19419.08|19540.82|19420.82|19539.08|19419.08|10
1631558270000|2021-09-13 18:37:50|19538.66|19418.66|19537.02|19417.02|19538.66|19418.66|19536.73|19416.73|10
1631558280000|2021-09-13 18:38:00|19537.07|19417.07|19536.79|19416.79|19537.38|19417.38|19536.79|19416.79|10
1631558290000|2021-09-13 18:38:10|19536.54|19416.54|19534.82|19414.82|19536.54|19416.54|19534.65|19414.65|10
1631558300000|2021-09-13 18:38:20|19535.12|19415.12|19535.06|19415.06|19535.56|19415.56|19534.98|19414.98|9
1631558310000|2021-09-13 18:38:30|19535.08|19415.08|19532.88|19412.88|19535.08|19415.08|19532.43|19412.43|9
1631558320000|2021-09-13 18:38:40|19532.8|19412.8|19532.93|19412.93|19534.96|19414.96|19532.8|19412.8|10
1631558330000|2021-09-13 18:38:50|19532.11|19412.11|19529.88|19409.88|19532.11|19412.11|19529.88|19409.88|9
1631558340000|2021-09-13 18:39:00|19529.53|19409.53|19527.14|19407.14|19529.53|19409.53|19527.14|19407.14|10
1631558350000|2021-09-13 18:39:10|19526.16|19406.16|19522.98|19402.98|19526.38|19406.38|19522.98|19402.98|9
1631558360000|2021-09-13 18:39:20|19522.84|19402.84|19520.19|19400.19|19522.84|19402.84|19520.19|19400.19|10
1631558370000|2021-09-13 18:39:30|19520.23|19400.23|19521.67|19401.67|19521.67|19401.67|19519.8|19399.8|10
1631558380000|2021-09-13 18:39:40|19522.57|19402.57|19524.48|19404.48|19525.19|19405.19|19522.57|19402.57|9
1631558390000|2021-09-13 18:39:50|19524.51|19404.51|19525.55|19405.55|19525.55|19405.55|19524.51|19404.51|10
1631558400000|2021-09-13 18:40:00|19525.74|19405.74|19526.62|19406.62|19526.97|19406.97|19525.74|19405.74|10
1631558410000|2021-09-13 18:40:10|19525.72|19405.72|19525.08|19405.08|19525.72|19405.72|19524.68|19404.68|10
1631558420000|2021-09-13 18:40:20|19524.87|19404.87|19524.57|19404.57|19525.45|19405.45|19524.29|19404.29|9
1631558430000|2021-09-13 18:40:30|19524.58|19404.58|19525.88|19405.88|19525.88|19405.88|19524.36|19404.36|9
1631558440000|2021-09-13 18:40:40|19526.29|19406.29|19526.69|19406.69|19526.69|19406.69|19525.97|19405.97|10
1631558450000|2021-09-13 18:40:50|19526.61|19406.61|19526.22|19406.22|19526.61|19406.61|19525.5|19405.5|9
1631558460000|2021-09-13 18:41:00|19526.36|19406.36|19526.63|19406.63|19526.64|19406.64|19526.02|19406.02|10
1631558470000|2021-09-13 18:41:10|19526.65|19406.65|19528.16|19408.16|19528.51|19408.51|19526.64|19406.64|9
1631558480000|2021-09-13 18:41:20|19528.07|19408.07|19535.79|19415.79|19535.79|19415.79|19528.07|19408.07|10
1631558490000|2021-09-13 18:41:30|19535.87|19415.87|19542.02|19422.02|19542.02|19422.02|19535.87|19415.87|10
1631558500000|2021-09-13 18:41:40|19542.11|19422.11|19543|19423|19543|19423|19541.75|19421.75|8
1631558510000|2021-09-13 18:41:50|19543.4|19423.4|19539.36|19419.36|19543.47|19423.47|19539.36|19419.36|10
1631558520000|2021-09-13 18:42:00|19539.6|19419.6|19536.49|19416.49|19539.6|19419.6|19536.49|19416.49|9
1631558530000|2021-09-13 18:42:10|19536.47|19416.47|19535.54|19415.54|19536.55|19416.55|19535.54|19415.54|10
1631558540000|2021-09-13 18:42:20|19535.68|19415.68|19537.42|19417.42|19537.51|19417.51|19534.2|19414.2|9
1631558550000|2021-09-13 18:42:30|19536.1|19416.1|19533.99|19413.99|19536.1|19416.1|19533.99|19413.99|10
1631558560000|2021-09-13 18:42:40|19536.31|19416.31|19540.57|19420.57|19540.57|19420.57|19536.31|19416.31|10
1631558570000|2021-09-13 18:42:50|19540.64|19420.64|19544.57|19424.57|19544.57|19424.57|19540.64|19420.64|10
1631558580000|2021-09-13 18:43:00|19544.66|19424.66|19547.26|19427.26|19547.26|19427.26|19544.66|19424.66|10
1631558590000|2021-09-13 18:43:10|19547.66|19427.66|19548.71|19428.71|19549.03|19429.03|19546.48|19426.48|10
1631558600000|2021-09-13 18:43:20|19550.07|19430.07|19552.51|19432.51|19552.51|19432.51|19550.07|19430.07|9
1631558610000|2021-09-13 18:43:30|19552.65|19432.65|19553.77|19433.77|19553.77|19433.77|19552.32|19432.32|10
1631558620000|2021-09-13 18:43:40|19553.72|19433.72|19553.16|19433.16|19553.72|19433.72|19552.94|19432.94|10
1631558630000|2021-09-13 18:43:50|19553.12|19433.12|19553.58|19433.58|19553.82|19433.82|19552.5|19432.5|10
1631558640000|2021-09-13 18:44:00|19553.71|19433.71|19560.09|19440.09|19560.09|19440.09|19553.71|19433.71|10
1631558650000|2021-09-13 18:44:10|19560.55|19440.55|19554.53|19434.53|19561.28|19441.28|19554.53|19434.53|10
1631558660000|2021-09-13 18:44:20|19553.86|19433.86|19551.33|19431.33|19553.86|19433.86|19551.33|19431.33|9
1631558670000|2021-09-13 18:44:30|19551.23|19431.23|19551.87|19431.87|19552.5|19432.5|19550.59|19430.59|10
1631558680000|2021-09-13 18:44:40|19551.88|19431.88|19552|19432|19553.17|19433.17|19551.88|19431.88|10
1631558690000|2021-09-13 18:44:50|19551.38|19431.38|19550.24|19430.24|19551.38|19431.38|19550.13|19430.13|9
1631558700000|2021-09-13 18:45:00|19549.71|19429.71|19548.56|19428.56|19549.71|19429.71|19548.56|19428.56|10
1631558710000|2021-09-13 18:45:10|19548.71|19428.71|19545.04|19425.04|19548.71|19428.71|19545.04|19425.04|10
1631558720000|2021-09-13 18:45:20|19544.97|19424.97|19539.61|19419.61|19545.16|19425.16|19539.61|19419.61|10
1631558730000|2021-09-13 18:45:30|19539.66|19419.66|19536.02|19416.02|19539.79|19419.79|19536.02|19416.02|10
1631558740000|2021-09-13 18:45:40|19536.06|19416.06|19536.98|19416.98|19536.98|19416.98|19535.3|19415.3|10
1631558750000|2021-09-13 18:45:50|19536.92|19416.92|19537.99|19417.99|19538.72|19418.72|19536.89|19416.89|10
1631558760000|2021-09-13 18:46:00|19537.96|19417.96|19541.52|19421.52|19541.7|19421.7|19537.96|19417.96|10
1631558770000|2021-09-13 18:46:10|19541.48|19421.48|19542.45|19422.45|19542.45|19422.45|19541.48|19421.48|10
1631558780000|2021-09-13 18:46:20|19542.54|19422.54|19544.31|19424.31|19544.69|19424.69|19542.32|19422.32|9
1631558790000|2021-09-13 18:46:30|19544.61|19424.61|19542.22|19422.22|19544.61|19424.61|19542.22|19422.22|10
1631558800000|2021-09-13 18:46:40|19542.15|19422.15|19540.65|19420.65|19542.15|19422.15|19540.62|19420.62|10
1631558810000|2021-09-13 18:46:50|19539.45|19419.45|19538.7|19418.7|19539.48|19419.48|19537.79|19417.79|10
1631558820000|2021-09-13 18:47:00|19538.71|19418.71|19536.04|19416.04|19538.73|19418.73|19536.02|19416.02|10
1631558830000|2021-09-13 18:47:10|19534.98|19414.98|19527.59|19407.59|19534.98|19414.98|19527.59|19407.59|10
1631558840000|2021-09-13 18:47:20|19525.6|19405.6|19522.92|19402.92|19525.6|19405.6|19522.92|19402.92|10
1631558850000|2021-09-13 18:47:30|19522.06|19402.06|19518.41|19398.41|19522.11|19402.11|19518.41|19398.41|10
1631558860000|2021-09-13 18:47:40|19518.28|19398.28|19517.98|19397.98|19518.43|19398.43|19517.93|19397.93|9
1631558870000|2021-09-13 18:47:50|19518.04|19398.04|19516.46|19396.46|19518.09|19398.09|19516.46|19396.46|9
1631558880000|2021-09-13 18:48:00|19516.55|19396.55|19515.78|19395.78|19516.91|19396.91|19514.92|19394.92|10
1631558890000|2021-09-13 18:48:10|19515.76|19395.76|19518.55|19398.55|19518.98|19398.98|19515.76|19395.76|10
1631558900000|2021-09-13 18:48:20|19518.93|19398.93|19521.26|19401.26|19521.26|19401.26|19518.86|19398.86|10
1631558910000|2021-09-13 18:48:30|19521.17|19401.17|19525.23|19405.23|19525.23|19405.23|19521.17|19401.17|10
1631558920000|2021-09-13 18:48:40|19524.93|19404.93|19530.18|19410.18|19530.74|19410.74|19524.93|19404.93|10
1631558930000|2021-09-13 18:48:50|19530.01|19410.01|19531.55|19411.55|19531.55|19411.55|19530.01|19410.01|10
1631558940000|2021-09-13 18:49:00|19531.93|19411.93|19529.65|19409.65|19531.93|19411.93|19529.13|19409.13|10
1631558950000|2021-09-13 18:49:10|19529.6|19409.6|19529.21|19409.21|19531.11|19411.11|19529.21|19409.21|10
1631558960000|2021-09-13 18:49:20|19529.25|19409.25|19529.8|19409.8|19529.8|19409.8|19528.79|19408.79|9
1631558970000|2021-09-13 18:49:30|19529.24|19409.24|19524.53|19404.53|19529.24|19409.24|19524.53|19404.53|10
1631558980000|2021-09-13 18:49:40|19524.54|19404.54|19522.2|19402.2|19524.61|19404.61|19522.2|19402.2|9
1631558990000|2021-09-13 18:49:50|19522.16|19402.16|19520.38|19400.38|19522.16|19402.16|19519.23|19399.23|10
1631559000000|2021-09-13 18:50:00|19520.89|19400.89|19520.87|19400.87|19520.89|19400.89|19519.31|19399.31|10
1631559010000|2021-09-13 18:50:10|19521.31|19401.31|19520.63|19400.63|19521.31|19401.31|19520.23|19400.23|10
1631559020000|2021-09-13 18:50:20|19520.48|19400.48|19519.54|19399.54|19521.8|19401.8|19519.54|19399.54|10
1631559030000|2021-09-13 18:50:30|19519.3|19399.3|19522.53|19402.53|19522.53|19402.53|19518.94|19398.94|10
1631559040000|2021-09-13 18:50:40|19523.1|19403.1|19524.38|19404.38|19525.6|19405.6|19523.1|19403.1|10
1631559050000|2021-09-13 18:50:50|19523.97|19403.97|19523.97|19403.97|19525.39|19405.39|19523.2|19403.2|10
1631559060000|2021-09-13 18:51:00|19523.51|19403.51|19518.93|19398.93|19523.51|19403.51|19518.93|19398.93|10
1631559070000|2021-09-13 18:51:10|19517.85|19397.85|19507.57|19387.57|19517.85|19397.85|19507.57|19387.57|10
1631559080000|2021-09-13 18:51:20|19507.7|19387.7|19506.15|19386.15|19508.88|19388.88|19506.15|19386.15|9
1631559090000|2021-09-13 18:51:30|19506.06|19386.06|19504.74|19384.74|19506.24|19386.24|19504.74|19384.74|10
1631559100000|2021-09-13 18:51:40|19505|19385|19503.66|19383.66|19505.2|19385.2|19503.66|19383.66|9
1631559110000|2021-09-13 18:51:50|19503.97|19383.97|19505.76|19385.76|19505.76|19385.76|19503.97|19383.97|10
1631559120000|2021-09-13 18:52:00|19506.05|19386.05|19506.16|19386.16|19506.16|19386.16|19503.85|19383.85|10
1631559130000|2021-09-13 18:52:10|19506.05|19386.05|19512.45|19392.45|19512.83|19392.83|19505.95|19385.95|10
1631559140000|2021-09-13 18:52:20|19510.81|19390.81|19513.6|19393.6|19514.12|19394.12|19510.81|19390.81|10
1631559150000|2021-09-13 18:52:30|19514.04|19394.04|19513.72|19393.72|19514.75|19394.75|19513.42|19393.42|10
1631559160000|2021-09-13 18:52:40|19513.35|19393.35|19514.27|19394.27|19515.2|19395.2|19513.35|19393.35|9
1631559170000|2021-09-13 18:52:50|19513.95|19393.95|19514.25|19394.25|19516.51|19396.51|19513.72|19393.72|10
1631559180000|2021-09-13 18:53:00|19514.36|19394.36|19514.87|19394.87|19515.04|19395.04|19514.11|19394.11|9
1631559190000|2021-09-13 18:53:10|19512.41|19392.41|19505.96|19385.96|19512.41|19392.41|19505.96|19385.96|10
1631559200000|2021-09-13 18:53:20|19506.11|19386.11|19505.19|19385.19|19506.11|19386.11|19503.7|19383.7|10
1631559210000|2021-09-13 18:53:30|19506.7|19386.7|19511.27|19391.27|19511.27|19391.27|19506.7|19386.7|9
1631559220000|2021-09-13 18:53:40|19511.56|19391.56|19508.52|19388.52|19511.56|19391.56|19508.52|19388.52|10
1631559230000|2021-09-13 18:53:50|19508.23|19388.23|19506.5|19386.5|19508.49|19388.49|19506.5|19386.5|9
1631559240000|2021-09-13 18:54:00|19506.63|19386.63|19505.91|19385.91|19506.72|19386.72|19505.48|19385.48|10
1631559250000|2021-09-13 18:54:10|19505.87|19385.87|19503.71|19383.71|19506.75|19386.75|19503.71|19383.71|9
1631559260000|2021-09-13 18:54:20|19504.18|19384.18|19500.01|19380.01|19504.98|19384.98|19500.01|19380.01|9
1631559270000|2021-09-13 18:54:30|19499.81|19379.81|19493.83|19373.83|19499.81|19379.81|19493.83|19373.83|10
1631559280000|2021-09-13 18:54:40|19494.09|19374.09|19492.45|19372.45|19494.09|19374.09|19491.8|19371.8|9
1631559290000|2021-09-13 18:54:50|19493.57|19373.57|19495.85|19375.85|19496.36|19376.36|19493.55|19373.55|10
1631559300000|2021-09-13 18:55:00|19495.89|19375.89|19496.14|19376.14|19496.41|19376.41|19495.6|19375.6|10
1631559310000|2021-09-13 18:55:10|19496.5|19376.5|19499.78|19379.78|19499.78|19379.78|19496.5|19376.5|9
1631559320000|2021-09-13 18:55:20|19499.88|19379.88|19507.53|19387.53|19507.53|19387.53|19499.88|19379.88|10
1631559330000|2021-09-13 18:55:30|19508.81|19388.81|19508.85|19388.85|19508.91|19388.91|19508.05|19388.05|10
1631559340000|2021-09-13 18:55:40|19508.99|19388.99|19506.49|19386.49|19509.19|19389.19|19506.49|19386.49|10
1631559350000|2021-09-13 18:55:50|19506.36|19386.36|19506.74|19386.74|19507.18|19387.18|19506.36|19386.36|10
1631559360000|2021-09-13 18:56:00|19506.67|19386.67|19507.84|19387.84|19507.86|19387.86|19505.88|19385.88|9
1631559370000|2021-09-13 18:56:10|19507.43|19387.43|19507|19387|19507.55|19387.55|19506.92|19386.92|9
1631559380000|2021-09-13 18:56:20|19506.43|19386.43|19504.97|19384.97|19507.09|19387.09|19504.97|19384.97|10
1631559390000|2021-09-13 18:56:30|19505.11|19385.11|19503.32|19383.32|19505.35|19385.35|19503.32|19383.32|9
1631559400000|2021-09-13 18:56:40|19503.36|19383.36|19502.21|19382.21|19503.36|19383.36|19501.63|19381.63|10
1631559410000|2021-09-13 18:56:50|19502.1|19382.1|19502.95|19382.95|19502.95|19382.95|19502.02|19382.02|9
1631559420000|2021-09-13 18:57:00|19502.94|19382.94|19502.33|19382.33|19503.2|19383.2|19501.93|19381.93|10
1631559430000|2021-09-13 18:57:10|19502.44|19382.44|19500.43|19380.43|19503.45|19383.45|19500.43|19380.43|9
1631559440000|2021-09-13 18:57:20|19499.3|19379.3|19497.83|19377.83|19499.3|19379.3|19497.83|19377.83|10
1631559450000|2021-09-13 18:57:30|19498.07|19378.07|19496.62|19376.62|19498.29|19378.29|19496.62|19376.62|9
1631559460000|2021-09-13 18:57:40|19497.42|19377.42|19498.88|19378.88|19498.88|19378.88|19497.42|19377.42|10
1631559470000|2021-09-13 18:57:50|19499.05|19379.05|19499.25|19379.25|19499.56|19379.56|19499.05|19379.05|9
1631559480000|2021-09-13 18:58:00|19498.91|19378.91|19499.26|19379.26|19499.26|19379.26|19497.99|19377.99|10
1631559490000|2021-09-13 18:58:10|19499.23|19379.23|19499|19379|19499.37|19379.37|19499|19379|10
1631559500000|2021-09-13 18:58:20|19498.64|19378.64|19496.98|19376.98|19498.67|19378.67|19496.98|19376.98|10
1631559510000|2021-09-13 18:58:30|19496.6|19376.6|19492.35|19372.35|19496.6|19376.6|19492.35|19372.35|10
1631559520000|2021-09-13 18:58:40|19492.33|19372.33|19493.33|19373.33|19493.5|19373.5|19492.12|19372.12|10
1631559530000|2021-09-13 18:58:50|19493.43|19373.43|19496.12|19376.12|19496.12|19376.12|19493.37|19373.37|10
1631559540000|2021-09-13 18:59:00|19495.98|19375.98|19498.15|19378.15|19498.58|19378.58|19495.98|19375.98|10
1631559550000|2021-09-13 18:59:10|19499.04|19379.04|19502.85|19382.85|19503|19383|19499.04|19379.04|9
1631559560000|2021-09-13 18:59:20|19503.4|19383.4|19504.13|19384.13|19505.76|19385.76|19503.4|19383.4|10
1631559570000|2021-09-13 18:59:30|19503.94|19383.94|19504.42|19384.42|19504.42|19384.42|19502.57|19382.57|10
1631559580000|2021-09-13 18:59:40|19504.32|19384.32|19506.27|19386.27|19506.3|19386.3|19504.32|19384.32|10
1631559590000|2021-09-13 18:59:50|19506.28|19386.28|19506.5|19386.5|19507.92|19387.92|19506.28|19386.28|10
1631559600000|2021-09-13 19:00:00|19507.05|19387.05|19507.39|19387.39|19507.43|19387.43|19506.51|19386.51|10
1631559610000|2021-09-13 19:00:10|19507.47|19387.47|19509.86|19389.86|19510.61|19390.61|19507.47|19387.47|10
1631559620000|2021-09-13 19:00:20|19509.77|19389.77|19510.72|19390.72|19511.98|19391.98|19509.74|19389.74|10
1631559630000|2021-09-13 19:00:30|19510.9|19390.9|19515|19395|19515.06|19395.06|19510.9|19390.9|10
1631559640000|2021-09-13 19:00:40|19515.75|19395.75|19517.27|19397.27|19517.27|19397.27|19515.75|19395.75|10
1631559650000|2021-09-13 19:00:50|19517.13|19397.13|19519.65|19399.65|19519.65|19399.65|19517.13|19397.13|10
1631559660000|2021-09-13 19:01:00|19519.98|19399.98|19525.32|19405.32|19525.32|19405.32|19519.98|19399.98|10
1631559670000|2021-09-13 19:01:10|19525.48|19405.48|19522.6|19402.6|19525.5|19405.5|19522.6|19402.6|10
1631559680000|2021-09-13 19:01:20|19522.64|19402.64|19520.1|19400.1|19522.64|19402.64|19520.1|19400.1|10
1631559690000|2021-09-13 19:01:30|19520.04|19400.04|19517.06|19397.06|19520.04|19400.04|19516.97|19396.97|10
1631559700000|2021-09-13 19:01:40|19516.86|19396.86|19514.03|19394.03|19516.86|19396.86|19514.03|19394.03|10
1631559710000|2021-09-13 19:01:50|19514.55|19394.55|19512.1|19392.1|19514.55|19394.55|19511.83|19391.83|10
1631559720000|2021-09-13 19:02:00|19511.58|19391.58|19511.86|19391.86|19512.06|19392.06|19511.11|19391.11|10
1631559730000|2021-09-13 19:02:10|19512.09|19392.09|19510.6|19390.6|19512.55|19392.55|19510.6|19390.6|10
1631559740000|2021-09-13 19:02:20|19509.54|19389.54|19507.74|19387.74|19509.54|19389.54|19507.24|19387.24|10
1631559750000|2021-09-13 19:02:30|19507.86|19387.86|19506.67|19386.67|19507.91|19387.91|19506.66|19386.66|10
1631559760000|2021-09-13 19:02:40|19505.89|19385.89|19506.86|19386.86|19506.9|19386.9|19503.92|19383.92|10
1631559770000|2021-09-13 19:02:50|19507|19387|19507.76|19387.76|19508.55|19388.55|19507|19387|10
1631559780000|2021-09-13 19:03:00|19506.97|19386.97|19506.86|19386.86|19506.97|19386.97|19506.42|19386.42|10
1631559790000|2021-09-13 19:03:10|19506.68|19386.68|19506.53|19386.53|19507.08|19387.08|19506.31|19386.31|9
1631559800000|2021-09-13 19:03:20|19506.25|19386.25|19506.11|19386.11|19506.46|19386.46|19505.87|19385.87|10
1631559810000|2021-09-13 19:03:30|19506.25|19386.25|19507.28|19387.28|19507.78|19387.78|19506.25|19386.25|10
1631559820000|2021-09-13 19:03:40|19507.38|19387.38|19507.25|19387.25|19508.1|19388.1|19507.25|19387.25|10
1631559830000|2021-09-13 19:03:50|19507.57|19387.57|19511.43|19391.43|19511.43|19391.43|19507.57|19387.57|10
1631559840000|2021-09-13 19:04:00|19511.47|19391.47|19512.28|19392.28|19512.49|19392.49|19511.47|19391.47|10
1631559850000|2021-09-13 19:04:10|19511.56|19391.56|19509.52|19389.52|19511.56|19391.56|19509.52|19389.52|8
1631559860000|2021-09-13 19:04:20|19509.58|19389.58|19508.22|19388.22|19509.74|19389.74|19508.22|19388.22|10
1631559870000|2021-09-13 19:04:30|19508.13|19388.13|19501.74|19381.74|19508.13|19388.13|19501.74|19381.74|9
1631559880000|2021-09-13 19:04:40|19502.01|19382.01|19499.17|19379.17|19502.01|19382.01|19499.17|19379.17|10
1631559890000|2021-09-13 19:04:50|19497.55|19377.55|19494.64|19374.64|19497.71|19377.71|19494.51|19374.51|10
1631559900000|2021-09-13 19:05:00|19494.72|19374.72|19493.62|19373.62|19494.72|19374.72|19492.61|19372.61|10
1631559910000|2021-09-13 19:05:10|19493.28|19373.28|19494.76|19374.76|19495.39|19375.39|19493|19373|10
1631559920000|2021-09-13 19:05:20|19494.4|19374.4|19497.4|19377.4|19497.4|19377.4|19493.92|19373.92|10
1631559930000|2021-09-13 19:05:30|19497.37|19377.37|19502.69|19382.69|19502.69|19382.69|19497.37|19377.37|9
1631559940000|2021-09-13 19:05:40|19502.82|19382.82|19505.64|19385.64|19505.84|19385.84|19502.68|19382.68|10
1631559950000|2021-09-13 19:05:50|19506.25|19386.25|19506.85|19386.85|19507.1|19387.1|19505.61|19385.61|10
1631559960000|2021-09-13 19:06:00|19506.63|19386.63|19509.97|19389.97|19509.97|19389.97|19506.63|19386.63|8
1631559970000|2021-09-13 19:06:10|19509.64|19389.64|19510.68|19390.68|19510.73|19390.73|19509.26|19389.26|10
1631559980000|2021-09-13 19:06:20|19510.44|19390.44|19515.15|19395.15|19515.15|19395.15|19510.27|19390.27|9
1631559990000|2021-09-13 19:06:30|19516.6|19396.6|19518.65|19398.65|19518.65|19398.65|19516.6|19396.6|10
1631560000000|2021-09-13 19:06:40|19518.59|19398.59|19522.37|19402.37|19522.51|19402.51|19518.59|19398.59|10
1631560010000|2021-09-13 19:06:50|19523.57|19403.57|19525.7|19405.7|19525.87|19405.87|19523.57|19403.57|10
1631560020000|2021-09-13 19:07:00|19525.79|19405.79|19525.68|19405.68|19526.63|19406.63|19525.68|19405.68|9
1631560030000|2021-09-13 19:07:10|19525.46|19405.46|19524.31|19404.31|19525.82|19405.82|19524.31|19404.31|9
1631560040000|2021-09-13 19:07:20|19523.89|19403.89|19521.74|19401.74|19523.89|19403.89|19520.41|19400.41|10
1631560050000|2021-09-13 19:07:30|19521.65|19401.65|19518.85|19398.85|19521.65|19401.65|19518.85|19398.85|10
1631560060000|2021-09-13 19:07:40|19518.77|19398.77|19519.09|19399.09|19520.2|19400.2|19518.77|19398.77|9
1631560070000|2021-09-13 19:07:50|19519.14|19399.14|19518.45|19398.45|19520.05|19400.05|19518.45|19398.45|9
1631560080000|2021-09-13 19:08:00|19517.68|19397.68|19516.62|19396.62|19517.95|19397.95|19515.88|19395.88|10
1631560090000|2021-09-13 19:08:10|19516.44|19396.44|19515|19395|19516.44|19396.44|19515|19395|9
1631560100000|2021-09-13 19:08:20|19514.62|19394.62|19513.94|19393.94|19514.62|19394.62|19513.94|19393.94|10
1631560110000|2021-09-13 19:08:30|19513.96|19393.96|19516.07|19396.07|19516.07|19396.07|19513.43|19393.43|10
1631560120000|2021-09-13 19:08:40|19516.15|19396.15|19517.43|19397.43|19517.65|19397.65|19516.15|19396.15|10
1631560130000|2021-09-13 19:08:50|19517.72|19397.72|19517.82|19397.82|19518.2|19398.2|19517.72|19397.72|9
1631560140000|2021-09-13 19:09:00|19517.78|19397.78|19516.86|19396.86|19518.37|19398.37|19516.16|19396.16|10
1631560150000|2021-09-13 19:09:10|19516.71|19396.71|19515.46|19395.46|19517.72|19397.72|19515.46|19395.46|9
1631560160000|2021-09-13 19:09:20|19515.48|19395.48|19512.71|19392.71|19515.48|19395.48|19512.33|19392.33|10
1631560170000|2021-09-13 19:09:30|19512.28|19392.28|19507.94|19387.94|19512.28|19392.28|19507.94|19387.94|10
1631560180000|2021-09-13 19:09:40|19507.03|19387.03|19507.29|19387.29|19508.92|19388.92|19507.03|19387.03|10
1631560190000|2021-09-13 19:09:50|19507.32|19387.32|19502.55|19382.55|19507.39|19387.39|19502.55|19382.55|10
1631560200000|2021-09-13 19:10:00|19502.44|19382.44|19501.88|19381.88|19502.86|19382.86|19501.42|19381.42|10
1631560210000|2021-09-13 19:10:10|19502.05|19382.05|19501.33|19381.33|19502.48|19382.48|19501.27|19381.27|10
1631560220000|2021-09-13 19:10:20|19501.16|19381.16|19502.8|19382.8|19502.8|19382.8|19500.25|19380.25|10
1631560230000|2021-09-13 19:10:30|19502.74|19382.74|19502.96|19382.96|19503.5|19383.5|19502.26|19382.26|10
1631560240000|2021-09-13 19:10:40|19502.77|19382.77|19503.43|19383.43|19503.43|19383.43|19502.53|19382.53|8
1631560250000|2021-09-13 19:10:50|19503.22|19383.22|19500.91|19380.91|19503.22|19383.22|19500.68|19380.68|10
1631560260000|2021-09-13 19:11:00|19500.85|19380.85|19502.33|19382.33|19503.14|19383.14|19500.85|19380.85|10
1631560270000|2021-09-13 19:11:10|19501.82|19381.82|19486.13|19366.13|19501.92|19381.92|19485.93|19365.93|10
1631560280000|2021-09-13 19:11:20|19486.16|19366.16|19480.34|19360.34|19486.16|19366.16|19480.34|19360.34|10
1631560290000|2021-09-13 19:11:30|19478.42|19358.42|19479.45|19359.45|19479.68|19359.68|19477.47|19357.47|9
1631560300000|2021-09-13 19:11:40|19479.42|19359.42|19477.24|19357.24|19479.42|19359.42|19476.99|19356.99|10
1631560310000|2021-09-13 19:11:50|19477.48|19357.48|19478.67|19358.67|19478.67|19358.67|19477.48|19357.48|10
1631560320000|2021-09-13 19:12:00|19478.65|19358.65|19479.02|19359.02|19479.02|19359.02|19478.42|19358.42|7
1631560330000|2021-09-13 19:12:10|19479.71|19359.71|19480.07|19360.07|19480.35|19360.35|19479.48|19359.48|9
1631560340000|2021-09-13 19:12:20|19479.42|19359.42|19476.19|19356.19|19479.42|19359.42|19476.19|19356.19|10
1631560350000|2021-09-13 19:12:30|19476.23|19356.23|19474.17|19354.17|19476.55|19356.55|19473.6|19353.6|10
1631560360000|2021-09-13 19:12:40|19474.63|19354.63|19473.48|19353.48|19474.63|19354.63|19473.48|19353.48|10
1631560370000|2021-09-13 19:12:50|19473.31|19353.31|19473.62|19353.62|19473.74|19353.74|19472.65|19352.65|9
1631560380000|2021-09-13 19:13:00|19473.33|19353.33|19473.38|19353.38|19474.08|19354.08|19472.42|19352.42|10
1631560390000|2021-09-13 19:13:10|19473.34|19353.34|19473.17|19353.17|19473.41|19353.41|19472.45|19352.45|10
1631560400000|2021-09-13 19:13:20|19473.18|19353.18|19472.3|19352.3|19473.18|19353.18|19472.21|19352.21|10
1631560410000|2021-09-13 19:13:30|19472.59|19352.59|19475.23|19355.23|19475.39|19355.39|19472.59|19352.59|10
1631560420000|2021-09-13 19:13:40|19475.18|19355.18|19472.92|19352.92|19475.18|19355.18|19472.92|19352.92|10
1631560430000|2021-09-13 19:13:50|19472.79|19352.79|19474.16|19354.16|19474.16|19354.16|19472.75|19352.75|8
1631560440000|2021-09-13 19:14:00|19474.44|19354.44|19477.9|19357.9|19477.9|19357.9|19474.32|19354.32|10
1631560450000|2021-09-13 19:14:10|19478.02|19358.02|19475.34|19355.34|19478.02|19358.02|19475.34|19355.34|10
1631560460000|2021-09-13 19:14:20|19475.3|19355.3|19473.63|19353.63|19475.58|19355.58|19473.6|19353.6|9
1631560470000|2021-09-13 19:14:30|19473.68|19353.68|19474.52|19354.52|19474.52|19354.52|19473.6|19353.6|9
1631560480000|2021-09-13 19:14:40|19474.12|19354.12|19475.17|19355.17|19475.54|19355.54|19473.98|19353.98|9
1631560490000|2021-09-13 19:14:50|19475.3|19355.3|19476.68|19356.68|19476.68|19356.68|19475.18|19355.18|10
1631560500000|2021-09-13 19:15:00|19476.42|19356.42|19477.16|19357.16|19477.16|19357.16|19476.07|19356.07|10
1631560510000|2021-09-13 19:15:10|19477.23|19357.23|19474.57|19354.57|19477.5|19357.5|19474.57|19354.57|9
1631560520000|2021-09-13 19:15:20|19474.28|19354.28|19474.15|19354.15|19474.28|19354.28|19472.31|19352.31|10
1631560530000|2021-09-13 19:15:30|19475.62|19355.62|19481.56|19361.56|19481.56|19361.56|19475.48|19355.48|10
1631560540000|2021-09-13 19:15:40|19481.97|19361.97|19487|19367|19487|19367|19481.97|19361.97|10
1631560550000|2021-09-13 19:15:50|19486.47|19366.47|19490.38|19370.38|19490.6|19370.6|19486.47|19366.47|10
1631560560000|2021-09-13 19:16:00|19490.46|19370.46|19490.46|19370.46|19490.59|19370.59|19489.9|19369.9|10
1631560570000|2021-09-13 19:16:10|19490.54|19370.54|19488.07|19368.07|19490.54|19370.54|19487.63|19367.63|10
1631560580000|2021-09-13 19:16:20|19489.19|19369.19|19492.81|19372.81|19492.81|19372.81|19489.19|19369.19|10
1631560590000|2021-09-13 19:16:30|19493.01|19373.01|19494.35|19374.35|19494.35|19374.35|19493.01|19373.01|9
1631560600000|2021-09-13 19:16:40|19494.23|19374.23|19493.47|19373.47|19494.23|19374.23|19493.23|19373.23|10
1631560610000|2021-09-13 19:16:50|19493.16|19373.16|19492.74|19372.74|19493.16|19373.16|19492.32|19372.32|10
1631560620000|2021-09-13 19:17:00|19493.18|19373.18|19493.42|19373.42|19493.49|19373.49|19492.2|19372.2|9
1631560630000|2021-09-13 19:17:10|19493.96|19373.96|19488.01|19368.01|19493.96|19373.96|19488.01|19368.01|10
1631560640000|2021-09-13 19:17:20|19487.31|19367.31|19486.64|19366.64|19487.31|19367.31|19485.82|19365.82|10
1631560650000|2021-09-13 19:17:30|19486.52|19366.52|19486.97|19366.97|19486.99|19366.99|19486.37|19366.37|10
1631560660000|2021-09-13 19:17:40|19486.71|19366.71|19485.9|19365.9|19487.12|19367.12|19485.9|19365.9|10
1631560670000|2021-09-13 19:17:50|19486.26|19366.26|19486.87|19366.87|19486.87|19366.87|19486.26|19366.26|10
1631560680000|2021-09-13 19:18:00|19486.95|19366.95|19486.49|19366.49|19487.06|19367.06|19486.49|19366.49|8
1631560690000|2021-09-13 19:18:10|19492.26|19372.26|19491.35|19371.35|19493.25|19373.25|19490.76|19370.76|10
1631560700000|2021-09-13 19:18:20|19492.69|19372.69|19493.91|19373.91|19494.19|19374.19|19492.69|19372.69|10
1631560710000|2021-09-13 19:18:30|19493.79|19373.79|19493.67|19373.67|19494.08|19374.08|19493.36|19373.36|9
1631560720000|2021-09-13 19:18:40|19493.55|19373.55|19493.47|19373.47|19494.33|19374.33|19493.47|19373.47|8
1631560730000|2021-09-13 19:18:50|19493.56|19373.56|19490.45|19370.45|19493.79|19373.79|19490.34|19370.34|10
1631560740000|2021-09-13 19:19:00|19490.36|19370.36|19488.52|19368.52|19490.36|19370.36|19488.28|19368.28|10
1631560750000|2021-09-13 19:19:10|19488.56|19368.56|19487.26|19367.26|19488.56|19368.56|19486.99|19366.99|10
1631560760000|2021-09-13 19:19:20|19487.09|19367.09|19485.12|19365.12|19487.09|19367.09|19485.12|19365.12|9
1631560770000|2021-09-13 19:19:30|19485.03|19365.03|19483.3|19363.3|19485.03|19365.03|19483.23|19363.23|10
1631560780000|2021-09-13 19:19:40|19483.18|19363.18|19483.22|19363.22|19483.76|19363.76|19482.95|19362.95|10
1631560790000|2021-09-13 19:19:50|19483.11|19363.11|19487.83|19367.83|19488.09|19368.09|19483.11|19363.11|10
1631560800000|2021-09-13 19:20:00|19487.28|19367.28|19490.86|19370.86|19490.86|19370.86|19487.28|19367.28|9
1631560810000|2021-09-13 19:20:10|19491.05|19371.05|19490.76|19370.76|19491.72|19371.72|19490.76|19370.76|10
1631560820000|2021-09-13 19:20:20|19491.15|19371.15|19494.09|19374.09|19494.46|19374.46|19491.15|19371.15|10
1631560830000|2021-09-13 19:20:30|19494.39|19374.39|19494.93|19374.93|19495.15|19375.15|19494.39|19374.39|10
1631560840000|2021-09-13 19:20:40|19494.79|19374.79|19496.28|19376.28|19496.28|19376.28|19494.79|19374.79|10
1631560850000|2021-09-13 19:20:50|19496.51|19376.51|19498.25|19378.25|19498.25|19378.25|19496.51|19376.51|10
1631560860000|2021-09-13 19:21:00|19498.27|19378.27|19498.18|19378.18|19498.72|19378.72|19497.93|19377.93|10
1631560870000|2021-09-13 19:21:10|19498.3|19378.3|19499.38|19379.38|19499.45|19379.45|19498.05|19378.05|9
1631560880000|2021-09-13 19:21:20|19499.44|19379.44|19499.51|19379.51|19501.15|19381.15|19499.44|19379.44|10
1631560890000|2021-09-13 19:21:30|19499.25|19379.25|19497.93|19377.93|19499.25|19379.25|19497.93|19377.93|10
1631560900000|2021-09-13 19:21:40|19498|19378|19498.39|19378.39|19498.68|19378.68|19498|19378|9
1631560910000|2021-09-13 19:21:50|19498.29|19378.29|19500.3|19380.3|19501.96|19381.96|19498.29|19378.29|10
1631560920000|2021-09-13 19:22:00|19500.31|19380.31|19496.6|19376.6|19500.77|19380.77|19495.46|19375.46|10
1631560930000|2021-09-13 19:22:10|19496.44|19376.44|19494.79|19374.79|19496.54|19376.54|19494.71|19374.71|10
1631560940000|2021-09-13 19:22:20|19494.81|19374.81|19493.88|19373.88|19494.81|19374.81|19493.88|19373.88|9
1631560950000|2021-09-13 19:22:30|19493.78|19373.78|19492.39|19372.39|19493.78|19373.78|19491.92|19371.92|10
1631560960000|2021-09-13 19:22:40|19492.37|19372.37|19491.31|19371.31|19492.62|19372.62|19491.31|19371.31|10
1631560970000|2021-09-13 19:22:50|19490.97|19370.97|19491.53|19371.53|19491.56|19371.56|19490.97|19370.97|10
1631560980000|2021-09-13 19:23:00|19491.95|19371.95|19496.32|19376.32|19496.32|19376.32|19491.95|19371.95|10
1631560990000|2021-09-13 19:23:10|19496.58|19376.58|19499.71|19379.71|19499.71|19379.71|19496.58|19376.58|10
1631561000000|2021-09-13 19:23:20|19499.6|19379.6|19500.02|19380.02|19500.02|19380.02|19499.14|19379.14|10
1631561010000|2021-09-13 19:23:30|19499.73|19379.73|19499.29|19379.29|19499.73|19379.73|19498.63|19378.63|9
1631561020000|2021-09-13 19:23:40|19498.76|19378.76|19500.82|19380.82|19500.82|19380.82|19498.73|19378.73|9
1631561030000|2021-09-13 19:23:50|19500.9|19380.9|19503.99|19383.99|19504.49|19384.49|19500.9|19380.9|10
1631561040000|2021-09-13 19:24:00|19504.25|19384.25|19501.09|19381.09|19504.43|19384.43|19501.09|19381.09|10
1631561050000|2021-09-13 19:24:10|19500.71|19380.71|19502.48|19382.48|19502.48|19382.48|19500.71|19380.71|10
1631561060000|2021-09-13 19:24:20|19502.89|19382.89|19503.39|19383.39|19503.39|19383.39|19502.31|19382.31|10
1631561070000|2021-09-13 19:24:30|19503.8|19383.8|19505.26|19385.26|19505.26|19385.26|19503.8|19383.8|10
1631561080000|2021-09-13 19:24:40|19504.14|19384.14|19505.71|19385.71|19506.54|19386.54|19503.66|19383.66|10
1631561090000|2021-09-13 19:24:50|19506.25|19386.25|19505.92|19385.92|19506.72|19386.72|19505.79|19385.79|10
1631561100000|2021-09-13 19:25:00|19505.75|19385.75|19505.42|19385.42|19505.93|19385.93|19504.78|19384.78|10
1631561110000|2021-09-13 19:25:10|19505.47|19385.47|19509.04|19389.04|19509.91|19389.91|19505.47|19385.47|10
1631561120000|2021-09-13 19:25:20|19508.34|19388.34|19511.23|19391.23|19511.35|19391.35|19508.34|19388.34|10
1631561130000|2021-09-13 19:25:30|19511.67|19391.67|19514.44|19394.44|19514.44|19394.44|19511.67|19391.67|9
1631561140000|2021-09-13 19:25:40|19516.33|19396.33|19517.17|19397.17|19518.05|19398.05|19516.26|19396.26|10
1631561150000|2021-09-13 19:25:50|19517.19|19397.19|19524.43|19404.43|19524.43|19404.43|19517.19|19397.19|10
1631561160000|2021-09-13 19:26:00|19524.76|19404.76|19534.81|19414.81|19534.81|19414.81|19524.76|19404.76|10
1631561170000|2021-09-13 19:26:10|19535.4|19415.4|19543.02|19423.02|19543.02|19423.02|19535.18|19415.18|10
1631561180000|2021-09-13 19:26:20|19542.96|19422.96|19541.56|19421.56|19542.96|19422.96|19540.2|19420.2|10
1631561190000|2021-09-13 19:26:30|19542.14|19422.14|19543.23|19423.23|19545.16|19425.16|19542.14|19422.14|10
1631561200000|2021-09-13 19:26:40|19543.2|19423.2|19545.4|19425.4|19545.4|19425.4|19543.2|19423.2|9
1631561210000|2021-09-13 19:26:50|19545.96|19425.96|19546.98|19426.98|19546.98|19426.98|19545.71|19425.71|10
1631561220000|2021-09-13 19:27:00|19548.06|19428.06|19565.86|19445.86|19565.86|19445.86|19548.06|19428.06|10
1631561230000|2021-09-13 19:27:10|19566.89|19446.89|19574.27|19454.27|19574.27|19454.27|19566.49|19446.49|10
1631561240000|2021-09-13 19:27:20|19575.04|19455.04|19572.86|19452.86|19575.96|19455.96|19572.86|19452.86|10
1631561250000|2021-09-13 19:27:30|19572.66|19452.66|19568.86|19448.86|19572.66|19452.66|19568.86|19448.86|10
1631561260000|2021-09-13 19:27:40|19568.76|19448.76|19571.57|19451.57|19572.19|19452.19|19568.76|19448.76|10
1631561270000|2021-09-13 19:27:50|19571.2|19451.2|19570.47|19450.47|19571.2|19451.2|19569.97|19449.97|10
1631561280000|2021-09-13 19:28:00|19571.47|19451.47|19575.78|19455.78|19575.78|19455.78|19571.32|19451.32|9
1631561290000|2021-09-13 19:28:10|19576.07|19456.07|19578.09|19458.09|19578.11|19458.11|19576.01|19456.01|10
1631561300000|2021-09-13 19:28:20|19579.58|19459.58|19584|19464|19584|19464|19579.58|19459.58|10
1631561310000|2021-09-13 19:28:30|19585.02|19465.02|19586.65|19466.65|19586.69|19466.69|19584.57|19464.57|10
1631561320000|2021-09-13 19:28:40|19586.67|19466.67|19585.12|19465.12|19586.83|19466.83|19585.12|19465.12|10
1631561330000|2021-09-13 19:28:50|19585.08|19465.08|19583.76|19463.76|19585.08|19465.08|19583.76|19463.76|10
1631561340000|2021-09-13 19:29:00|19582.74|19462.74|19583.62|19463.62|19583.62|19463.62|19581.2|19461.2|10
1631561350000|2021-09-13 19:29:10|19583.59|19463.59|19582.9|19462.9|19584.24|19464.24|19582.77|19462.77|9
1631561360000|2021-09-13 19:29:20|19583.01|19463.01|19581.57|19461.57|19583.01|19463.01|19581.57|19461.57|10
1631561370000|2021-09-13 19:29:30|19581.86|19461.86|19582.83|19462.83|19582.83|19462.83|19581.5|19461.5|10
1631561380000|2021-09-13 19:29:40|19582.85|19462.85|19581.31|19461.31|19582.96|19462.96|19581.21|19461.21|10
1631561390000|2021-09-13 19:29:50|19581.42|19461.42|19585.18|19465.18|19586.49|19466.49|19581.42|19461.42|10
1631561400000|2021-09-13 19:30:00|19585.13|19465.13|19586.04|19466.04|19586.04|19466.04|19584.37|19464.37|10
1631561410000|2021-09-13 19:30:10|19585.71|19465.71|19584.32|19464.32|19585.71|19465.71|19583.05|19463.05|10
1631561420000|2021-09-13 19:30:20|19584.44|19464.44|19586.46|19466.46|19586.47|19466.47|19584.44|19464.44|10
1631561430000|2021-09-13 19:30:30|19586.47|19466.47|19587.65|19467.65|19587.87|19467.87|19586.47|19466.47|9
1631561440000|2021-09-13 19:30:40|19586.99|19466.99|19589.74|19469.74|19589.74|19469.74|19586.99|19466.99|10
1631561450000|2021-09-13 19:30:50|19589.52|19469.52|19588.49|19468.49|19589.75|19469.75|19588.49|19468.49|10
1631561460000|2021-09-13 19:31:00|19588.1|19468.1|19589.8|19469.8|19590.02|19470.02|19588.1|19468.1|10
1631561470000|2021-09-13 19:31:10|19590.14|19470.14|19590.08|19470.08|19590.4|19470.4|19589.65|19469.65|10
1631561480000|2021-09-13 19:31:20|19589.82|19469.82|19590.32|19470.32|19590.34|19470.34|19589.82|19469.82|10
1631561490000|2021-09-13 19:31:30|19589.52|19469.52|19588.67|19468.67|19590.06|19470.06|19588.67|19468.67|9
1631561500000|2021-09-13 19:31:40|19588.59|19468.59|19588.55|19468.55|19589.41|19469.41|19588.55|19468.55|10
1631561510000|2021-09-13 19:31:50|19587.21|19467.21|19584.91|19464.91|19587.21|19467.21|19584.09|19464.09|10
1631561520000|2021-09-13 19:32:00|19584.47|19464.47|19585.2|19465.2|19585.65|19465.65|19584.47|19464.47|9
1631561530000|2021-09-13 19:32:10|19585.23|19465.23|19584.22|19464.22|19586.04|19466.04|19584.22|19464.22|10
1631561540000|2021-09-13 19:32:20|19583.26|19463.26|19579.8|19459.8|19583.26|19463.26|19579.5|19459.5|10
1631561550000|2021-09-13 19:32:30|19580.12|19460.12|19577.36|19457.36|19580.12|19460.12|19577.36|19457.36|9
1631561560000|2021-09-13 19:32:40|19577.25|19457.25|19578.65|19458.65|19578.65|19458.65|19576.23|19456.23|10
1631561570000|2021-09-13 19:32:50|19578.24|19458.24|19576.23|19456.23|19578.24|19458.24|19576.23|19456.23|10
1631561580000|2021-09-13 19:33:00|19576.09|19456.09|19578.17|19458.17|19579.65|19459.65|19576.09|19456.09|10
1631561590000|2021-09-13 19:33:10|19578.22|19458.22|19573.9|19453.9|19578.22|19458.22|19573.9|19453.9|9
1631561600000|2021-09-13 19:33:20|19573.78|19453.78|19573.4|19453.4|19573.88|19453.88|19572.09|19452.09|10
1631561610000|2021-09-13 19:33:30|19572.77|19452.77|19571.54|19451.54|19572.77|19452.77|19571.5|19451.5|10
1631561620000|2021-09-13 19:33:40|19571.59|19451.59|19572.42|19452.42|19572.42|19452.42|19571.59|19451.59|10
1631561630000|2021-09-13 19:33:50|19574.85|19454.85|19574.44|19454.44|19575.96|19455.96|19574.17|19454.17|10
1631561640000|2021-09-13 19:34:00|19574.41|19454.41|19570.53|19450.53|19574.41|19454.41|19570.53|19450.53|10
1631561650000|2021-09-13 19:34:10|19570.29|19450.29|19570.91|19450.91|19570.91|19450.91|19569.65|19449.65|10
1631561660000|2021-09-13 19:34:20|19570.57|19450.57|19569.49|19449.49|19570.72|19450.72|19569.45|19449.45|9
1631561670000|2021-09-13 19:34:30|19569.34|19449.34|19565.45|19445.45|19569.34|19449.34|19565.45|19445.45|10
1631561680000|2021-09-13 19:34:40|19565.77|19445.77|19565.2|19445.2|19565.81|19445.81|19565.15|19445.15|10
1631561690000|2021-09-13 19:34:50|19564.9|19444.9|19564.24|19444.24|19565.12|19445.12|19564|19444|10
1631561700000|2021-09-13 19:35:00|19564.04|19444.04|19564.56|19444.56|19564.56|19444.56|19563.71|19443.71|9
1631561710000|2021-09-13 19:35:10|19565.27|19445.27|19565.07|19445.07|19565.83|19445.83|19565.04|19445.04|10
1631561720000|2021-09-13 19:35:20|19564.66|19444.66|19564.51|19444.51|19564.9|19444.9|19564.43|19444.43|9
1631561730000|2021-09-13 19:35:30|19564.3|19444.3|19560.96|19440.96|19564.3|19444.3|19560.96|19440.96|8
1631561740000|2021-09-13 19:35:40|19560.76|19440.76|19561.52|19441.52|19561.7|19441.7|19560.39|19440.39|10
1631561750000|2021-09-13 19:35:50|19561.91|19441.91|19565.94|19445.94|19565.94|19445.94|19561.91|19441.91|10
1631561760000|2021-09-13 19:36:00|19569.26|19449.26|19571.84|19451.84|19573.59|19453.59|19569.26|19449.26|10
1631561770000|2021-09-13 19:36:10|19571.61|19451.61|19575.77|19455.77|19576.13|19456.13|19571.61|19451.61|10
1631561780000|2021-09-13 19:36:20|19576.62|19456.62|19581.19|19461.19|19581.19|19461.19|19576.62|19456.62|10
1631561790000|2021-09-13 19:36:30|19582|19462|19583.8|19463.8|19585.45|19465.45|19582|19462|10
1631561800000|2021-09-13 19:36:40|19584.97|19464.97|19587.52|19467.52|19587.85|19467.85|19584.97|19464.97|9
1631561810000|2021-09-13 19:36:50|19587.53|19467.53|19593.16|19473.16|19593.16|19473.16|19587.53|19467.53|10
1631561820000|2021-09-13 19:37:00|19593.97|19473.97|19591.98|19471.98|19594.06|19474.06|19591.61|19471.61|10
1631561830000|2021-09-13 19:37:10|19591.9|19471.9|19591.47|19471.47|19591.9|19471.9|19589.84|19469.84|10
1631561840000|2021-09-13 19:37:20|19591.06|19471.06|19593.17|19473.17|19594.01|19474.01|19591.06|19471.06|10
1631561850000|2021-09-13 19:37:30|19593.04|19473.04|19588.44|19468.44|19593.14|19473.14|19588.44|19468.44|10
1631561860000|2021-09-13 19:37:40|19588.83|19468.83|19589|19469|19589.25|19469.25|19588.35|19468.35|10
1631561870000|2021-09-13 19:37:50|19588.15|19468.15|19581.51|19461.51|19588.15|19468.15|19581.51|19461.51|10
1631561880000|2021-09-13 19:38:00|19581.39|19461.39|19582.03|19462.03|19583.06|19463.06|19581.39|19461.39|9
1631561890000|2021-09-13 19:38:10|19582.31|19462.31|19584.13|19464.13|19584.13|19464.13|19581.93|19461.93|10
1631561900000|2021-09-13 19:38:20|19583.95|19463.95|19584.93|19464.93|19585.58|19465.58|19583.95|19463.95|10
1631561910000|2021-09-13 19:38:30|19584.53|19464.53|19584.7|19464.7|19586.66|19466.66|19584.53|19464.53|9
1631561920000|2021-09-13 19:38:40|19584.49|19464.49|19582.81|19462.81|19584.58|19464.58|19582.81|19462.81|10
1631561930000|2021-09-13 19:38:50|19581.53|19461.53|19579.17|19459.17|19581.53|19461.53|19579.08|19459.08|10
1631561940000|2021-09-13 19:39:00|19579.06|19459.06|19574.81|19454.81|19579.06|19459.06|19573.45|19453.45|10
1631561950000|2021-09-13 19:39:10|19574.47|19454.47|19574.53|19454.53|19574.64|19454.64|19574.15|19454.15|10
1631561960000|2021-09-13 19:39:20|19574.44|19454.44|19573.8|19453.8|19574.72|19454.72|19573.71|19453.71|10
1631561970000|2021-09-13 19:39:30|19573.71|19453.71|19572.64|19452.64|19573.81|19453.81|19572.24|19452.24|10
1631561980000|2021-09-13 19:39:40|19572.39|19452.39|19572.27|19452.27|19573.04|19453.04|19572.14|19452.14|9
1631561990000|2021-09-13 19:39:50|19570.68|19450.68|19566.82|19446.82|19570.68|19450.68|19566.67|19446.67|10
1631562000000|2021-09-13 19:40:00|19566.51|19446.51|19569.56|19449.56|19569.83|19449.83|19566.47|19446.47|10
1631562010000|2021-09-13 19:40:10|19569.26|19449.26|19571.42|19451.42|19572.18|19452.18|19569.26|19449.26|9
1631562020000|2021-09-13 19:40:20|19571.35|19451.35|19567.09|19447.09|19571.35|19451.35|19567.09|19447.09|10
1631562030000|2021-09-13 19:40:30|19567.12|19447.12|19567.34|19447.34|19568.61|19448.61|19567.11|19447.11|10
1631562040000|2021-09-13 19:40:40|19567.51|19447.51|19566.72|19446.72|19567.62|19447.62|19566.65|19446.65|10
1631562050000|2021-09-13 19:40:50|19566.77|19446.77|19567.67|19447.67|19568.22|19448.22|19566.77|19446.77|10
1631562060000|2021-09-13 19:41:00|19567.42|19447.42|19569.64|19449.64|19570.3|19450.3|19565.95|19445.95|10
1631562070000|2021-09-13 19:41:10|19568.23|19448.23|19567.88|19447.88|19568.23|19448.23|19566.35|19446.35|10
1631562080000|2021-09-13 19:41:20|19569.73|19449.73|19571.08|19451.08|19571.1|19451.1|19569.61|19449.61|10
1631562090000|2021-09-13 19:41:30|19570.95|19450.95|19572.68|19452.68|19572.68|19452.68|19570.62|19450.62|10
1631562100000|2021-09-13 19:41:40|19572.76|19452.76|19575.91|19455.91|19576.19|19456.19|19572.76|19452.76|10
1631562110000|2021-09-13 19:41:50|19576.22|19456.22|19580.71|19460.71|19580.71|19460.71|19576.22|19456.22|10
1631562120000|2021-09-13 19:42:00|19581.01|19461.01|19580.12|19460.12|19582.69|19462.69|19580.12|19460.12|10
1631562130000|2021-09-13 19:42:10|19580.92|19460.92|19578.89|19458.89|19580.92|19460.92|19578.89|19458.89|9
1631562140000|2021-09-13 19:42:20|19578.64|19458.64|19576.5|19456.5|19578.64|19458.64|19576.5|19456.5|9
1631562150000|2021-09-13 19:42:30|19576.63|19456.63|19576.69|19456.69|19576.69|19456.69|19575.79|19455.79|10
1631562160000|2021-09-13 19:42:40|19576.91|19456.91|19581.84|19461.84|19581.84|19461.84|19576.91|19456.91|10
1631562170000|2021-09-13 19:42:50|19582.41|19462.41|19581.51|19461.51|19583.87|19463.87|19581.51|19461.51|10
1631562180000|2021-09-13 19:43:00|19581.4|19461.4|19577.62|19457.62|19581.4|19461.4|19577.62|19457.62|10
1631562190000|2021-09-13 19:43:10|19577.07|19457.07|19574.49|19454.49|19577.07|19457.07|19574.49|19454.49|10
1631562200000|2021-09-13 19:43:20|19574.13|19454.13|19571.73|19451.73|19574.25|19454.25|19571.73|19451.73|10
1631562210000|2021-09-13 19:43:30|19571.65|19451.65|19565.78|19445.78|19571.65|19451.65|19565.78|19445.78|10
1631562220000|2021-09-13 19:43:40|19565.92|19445.92|19564.64|19444.64|19565.92|19445.92|19564.64|19444.64|10
1631562230000|2021-09-13 19:43:50|19564.3|19444.3|19563.4|19443.4|19564.3|19444.3|19562.79|19442.79|10
1631562240000|2021-09-13 19:44:00|19562.31|19442.31|19563.38|19443.38|19563.8|19443.8|19562.28|19442.28|9
1631562250000|2021-09-13 19:44:10|19562.06|19442.06|19554.62|19434.62|19562.41|19442.41|19554.62|19434.62|10
1631562260000|2021-09-13 19:44:20|19553.7|19433.7|19551.32|19431.32|19553.7|19433.7|19551.32|19431.32|10
1631562270000|2021-09-13 19:44:30|19551.4|19431.4|19548.41|19428.41|19551.86|19431.86|19548.41|19428.41|10
1631562280000|2021-09-13 19:44:40|19549.9|19429.9|19552.4|19432.4|19552.74|19432.74|19549.9|19429.9|10
1631562290000|2021-09-13 19:44:50|19552.95|19432.95|19552.13|19432.13|19552.95|19432.95|19550.43|19430.43|10
1631562300000|2021-09-13 19:45:00|19552.21|19432.21|19553.21|19433.21|19553.21|19433.21|19552.21|19432.21|10
1631562310000|2021-09-13 19:45:10|19553.33|19433.33|19552.1|19432.1|19553.72|19433.72|19551.91|19431.91|10
1631562320000|2021-09-13 19:45:20|19551.81|19431.81|19550.81|19430.81|19551.81|19431.81|19550.81|19430.81|10
1631562330000|2021-09-13 19:45:30|19550.78|19430.78|19556.93|19436.93|19556.93|19436.93|19550.78|19430.78|10
1631562340000|2021-09-13 19:45:40|19557.38|19437.38|19555.28|19435.28|19557.9|19437.9|19555.28|19435.28|10
1631562350000|2021-09-13 19:45:50|19555.36|19435.36|19553.14|19433.14|19555.36|19435.36|19553.14|19433.14|10
1631562360000|2021-09-13 19:46:00|19553.71|19433.71|19558.17|19438.17|19558.4|19438.4|19553.71|19433.71|10
1631562370000|2021-09-13 19:46:10|19557.82|19437.82|19557.48|19437.48|19558.44|19438.44|19557.48|19437.48|9
1631562380000|2021-09-13 19:46:20|19557.31|19437.31|19556.63|19436.63|19557.57|19437.57|19556.2|19436.2|10
1631562390000|2021-09-13 19:46:30|19556.58|19436.58|19556.48|19436.48|19556.94|19436.94|19555.09|19435.09|10
1631562400000|2021-09-13 19:46:40|19556.33|19436.33|19570.18|19450.18|19570.18|19450.18|19556.33|19436.33|10
1631562410000|2021-09-13 19:46:50|19571.45|19451.45|19577.87|19457.87|19577.87|19457.87|19571.45|19451.45|10
1631562420000|2021-09-13 19:47:00|19578.41|19458.41|19586.85|19466.85|19586.85|19466.85|19578.41|19458.41|10
1631562430000|2021-09-13 19:47:10|19587.56|19467.56|19588.43|19468.43|19588.6|19468.6|19586.81|19466.81|10
1631562440000|2021-09-13 19:47:20|19588.08|19468.08|19585.06|19465.06|19588.08|19468.08|19585.06|19465.06|10
1631562450000|2021-09-13 19:47:30|19584.44|19464.44|19582.46|19462.46|19584.44|19464.44|19582.46|19462.46|9
1631562460000|2021-09-13 19:47:40|19582.94|19462.94|19582.21|19462.21|19583.2|19463.2|19582.21|19462.21|10
1631562470000|2021-09-13 19:47:50|19581.04|19461.04|19575.34|19455.34|19581.04|19461.04|19575.34|19455.34|10
1631562480000|2021-09-13 19:48:00|19575.1|19455.1|19571.77|19451.77|19575.1|19455.1|19571.77|19451.77|9
1631562490000|2021-09-13 19:48:10|19571.75|19451.75|19571.83|19451.83|19571.91|19451.91|19571.11|19451.11|10
1631562500000|2021-09-13 19:48:20|19572.23|19452.23|19574.16|19454.16|19574.16|19454.16|19572.23|19452.23|10
1631562510000|2021-09-13 19:48:30|19574.21|19454.21|19571.36|19451.36|19574.74|19454.74|19571.36|19451.36|9
1631562520000|2021-09-13 19:48:40|19571.47|19451.47|19570.43|19450.43|19572.48|19452.48|19570.43|19450.43|10
1631562530000|2021-09-13 19:48:50|19570.37|19450.37|19567.58|19447.58|19570.37|19450.37|19567.58|19447.58|9
1631562540000|2021-09-13 19:49:00|19567.1|19447.1|19563.89|19443.89|19567.1|19447.1|19563.89|19443.89|10
1631562550000|2021-09-13 19:49:10|19563.68|19443.68|19559.78|19439.78|19563.68|19443.68|19559.66|19439.66|10
1631562560000|2021-09-13 19:49:20|19559.56|19439.56|19560.29|19440.29|19560.3|19440.3|19558.5|19438.5|9
1631562570000|2021-09-13 19:49:30|19560.3|19440.3|19560.71|19440.71|19561.21|19441.21|19560.3|19440.3|10
1631562580000|2021-09-13 19:49:40|19560.82|19440.82|19558.73|19438.73|19560.82|19440.82|19558.73|19438.73|10
1631562590000|2021-09-13 19:49:50|19558.68|19438.68|19559.57|19439.57|19559.57|19439.57|19558.13|19438.13|10
1631562600000|2021-09-13 19:50:00|19559.63|19439.63|19564.55|19444.55|19564.55|19444.55|19559.02|19439.02|9
1631562610000|2021-09-13 19:50:10|19563.56|19443.56|19566.12|19446.12|19566.12|19446.12|19563.56|19443.56|10
1631562620000|2021-09-13 19:50:20|19568.56|19448.56|19572.14|19452.14|19572.34|19452.34|19568.56|19448.56|10
1631562630000|2021-09-13 19:50:30|19573.38|19453.38|19574.99|19454.99|19574.99|19454.99|19573.38|19453.38|10
1631562640000|2021-09-13 19:50:40|19575|19455|19573.86|19453.86|19575|19455|19573.86|19453.86|9
1631562650000|2021-09-13 19:50:50|19574.14|19454.14|19575.07|19455.07|19575.24|19455.24|19573.28|19453.28|10
1631562660000|2021-09-13 19:51:00|19574.34|19454.34|19574.13|19454.13|19575|19455|19574.13|19454.13|10
1631562670000|2021-09-13 19:51:10|19574.15|19454.15|19573.24|19453.24|19574.46|19454.46|19573.24|19453.24|9
1631562680000|2021-09-13 19:51:20|19573.63|19453.63|19573.22|19453.22|19573.76|19453.76|19573.22|19453.22|9
1631562690000|2021-09-13 19:51:30|19571.84|19451.84|19570.01|19450.01|19572.12|19452.12|19570.01|19450.01|10
1631562700000|2021-09-13 19:51:40|19569.03|19449.03|19568.43|19448.43|19569.36|19449.36|19568.43|19448.43|9
1631562710000|2021-09-13 19:51:50|19568.13|19448.13|19570.55|19450.55|19570.55|19450.55|19568.13|19448.13|10
1631562720000|2021-09-13 19:52:00|19570.98|19450.98|19572.37|19452.37|19572.67|19452.67|19570.93|19450.93|10
1631562730000|2021-09-13 19:52:10|19572.38|19452.38|19572.06|19452.06|19572.73|19452.73|19571.9|19451.9|10
1631562740000|2021-09-13 19:52:20|19571.5|19451.5|19569.06|19449.06|19571.5|19451.5|19569.06|19449.06|10
1631562750000|2021-09-13 19:52:30|19569|19449|19568.97|19448.97|19569.72|19449.72|19568.42|19448.42|10
1631562760000|2021-09-13 19:52:40|19568.37|19448.37|19568.12|19448.12|19568.56|19448.56|19567.96|19447.96|10
1631562770000|2021-09-13 19:52:50|19568.26|19448.26|19569.09|19449.09|19569.09|19449.09|19567.72|19447.72|10
1631562780000|2021-09-13 19:53:00|19568.84|19448.84|19567.41|19447.41|19568.84|19448.84|19567.41|19447.41|9
1631562790000|2021-09-13 19:53:10|19567.61|19447.61|19566.77|19446.77|19567.79|19447.79|19566.43|19446.43|10
1631562800000|2021-09-13 19:53:20|19566.76|19446.76|19570.16|19450.16|19570.19|19450.19|19566.71|19446.71|10
1631562810000|2021-09-13 19:53:30|19570.49|19450.49|19565.34|19445.34|19570.52|19450.52|19565.34|19445.34|10
1631562820000|2021-09-13 19:53:40|19566.39|19446.39|19559.31|19439.31|19566.39|19446.39|19559.31|19439.31|10
1631562830000|2021-09-13 19:53:50|19558.41|19438.41|19554.56|19434.56|19558.41|19438.41|19554.33|19434.33|10
1631562840000|2021-09-13 19:54:00|19554.83|19434.83|19556.49|19436.49|19556.63|19436.63|19554.83|19434.83|10
1631562850000|2021-09-13 19:54:10|19556.16|19436.16|19553.49|19433.49|19556.79|19436.79|19552.42|19432.42|10
1631562860000|2021-09-13 19:54:20|19553.45|19433.45|19551.04|19431.04|19553.45|19433.45|19551.04|19431.04|10
1631562870000|2021-09-13 19:54:30|19550.7|19430.7|19546.19|19426.19|19550.7|19430.7|19546.19|19426.19|10
1631562880000|2021-09-13 19:54:40|19545.68|19425.68|19543.81|19423.81|19546|19426|19543.81|19423.81|10
1631562890000|2021-09-13 19:54:50|19544.22|19424.22|19543.91|19423.91|19544.59|19424.59|19543.91|19423.91|10
1631562900000|2021-09-13 19:55:00|19543.85|19423.85|19546.71|19426.71|19546.71|19426.71|19543.73|19423.73|10
1631562910000|2021-09-13 19:55:10|19547.06|19427.06|19549.15|19429.15|19549.68|19429.68|19547.06|19427.06|10
1631562920000|2021-09-13 19:55:20|19549.49|19429.49|19551.32|19431.32|19551.32|19431.32|19549.04|19429.04|9
1631562930000|2021-09-13 19:55:30|19551.66|19431.66|19553.6|19433.6|19553.6|19433.6|19551.66|19431.66|10
1631562940000|2021-09-13 19:55:40|19553.77|19433.77|19558.29|19438.29|19558.29|19438.29|19553.77|19433.77|9
1631562950000|2021-09-13 19:55:50|19558.7|19438.7|19559.34|19439.34|19559.51|19439.51|19557.95|19437.95|10
1631562960000|2021-09-13 19:56:00|19559.06|19439.06|19557.67|19437.67|19559.06|19439.06|19557.4|19437.4|10
1631562970000|2021-09-13 19:56:10|19557.57|19437.57|19559.02|19439.02|19559.12|19439.12|19557.52|19437.52|10
1631562980000|2021-09-13 19:56:20|19558.6|19438.6|19558.1|19438.1|19558.6|19438.6|19558|19438|9
1631562990000|2021-09-13 19:56:30|19558.14|19438.14|19557.83|19437.83|19558.38|19438.38|19557.83|19437.83|8
1631563000000|2021-09-13 19:56:40|19557.79|19437.79|19560.32|19440.32|19560.32|19440.32|19557.79|19437.79|10
1631563010000|2021-09-13 19:56:50|19561.26|19441.26|19564.43|19444.43|19564.67|19444.67|19561.26|19441.26|10
1631563020000|2021-09-13 19:57:00|19565.13|19445.13|19570.25|19450.25|19570.26|19450.26|19565.13|19445.13|10
1631563030000|2021-09-13 19:57:10|19571.21|19451.21|19577.98|19457.98|19577.98|19457.98|19571.21|19451.21|10
1631563040000|2021-09-13 19:57:20|19578.62|19458.62|19581.8|19461.8|19581.89|19461.89|19578.54|19458.54|10
1631563050000|2021-09-13 19:57:30|19581.98|19461.98|19584.95|19464.95|19584.95|19464.95|19581.98|19461.98|9
1631563060000|2021-09-13 19:57:40|19584.73|19464.73|19584.42|19464.42|19585.34|19465.34|19583.47|19463.47|10
1631563070000|2021-09-13 19:57:50|19584.17|19464.17|19583.95|19463.95|19584.17|19464.17|19583.72|19463.72|8
1631563080000|2021-09-13 19:58:00|19583.99|19463.99|19585.46|19465.46|19585.46|19465.46|19583.69|19463.69|10
1631563090000|2021-09-13 19:58:10|19585.33|19465.33|19585.77|19465.77|19585.89|19465.89|19585.26|19465.26|8
1631563100000|2021-09-13 19:58:20|19585.96|19465.96|19586.51|19466.51|19586.66|19466.66|19585.76|19465.76|8
1631563110000|2021-09-13 19:58:30|19586.4|19466.4|19586.66|19466.66|19586.66|19466.66|19585.64|19465.64|8
1631563120000|2021-09-13 19:58:40|19586.81|19466.81|19585.47|19465.47|19586.96|19466.96|19585.47|19465.47|10
1631563130000|2021-09-13 19:58:50|19585.34|19465.34|19589.43|19469.43|19589.43|19469.43|19585.21|19465.21|10
1631563140000|2021-09-13 19:59:00|19590.11|19470.11|19590.66|19470.66|19591.03|19471.03|19590.02|19470.02|10
1631563150000|2021-09-13 19:59:10|19590.54|19470.54|19589.46|19469.46|19590.57|19470.57|19588.78|19468.78|10
1631563160000|2021-09-13 19:59:20|19589.95|19469.95|19592.83|19472.83|19592.83|19472.83|19589.95|19469.95|10
1631563170000|2021-09-13 19:59:30|19592.95|19472.95|19595.58|19475.58|19595.58|19475.58|19592.95|19472.95|10
1631563180000|2021-09-13 19:59:40|19595.81|19475.81|19593.67|19473.67|19596.17|19476.17|19593.67|19473.67|10
1631563190000|2021-09-13 19:59:50|19593.27|19473.27|19593.14|19473.14|19593.56|19473.56|19593.14|19473.14|9
1631563200000|2021-09-13 20:00:00|19592.86|19472.86|19595.59|19475.59|19595.59|19475.59|19592.4|19472.4|10
1631563210000|2021-09-13 20:00:10|19597.28|19477.28|19602.62|19482.62|19602.62|19482.62|19597.28|19477.28|10
1631563220000|2021-09-13 20:00:20|19604.18|19484.18|19604.16|19484.16|19604.4|19484.4|19603.64|19483.64|10
1631563230000|2021-09-13 20:00:30|19603.54|19483.54|19605.11|19485.11|19605.11|19485.11|19603.44|19483.44|10
1631563240000|2021-09-13 20:00:40|19605.94|19485.94|19610.77|19490.77|19610.77|19490.77|19605.94|19485.94|10
1631563250000|2021-09-13 20:00:50|19610.87|19490.87|19618.49|19498.49|19618.88|19498.88|19610.87|19490.87|10
1631563260000|2021-09-13 20:01:00|19618.92|19498.92|19618.56|19498.56|19619.25|19499.25|19618.56|19498.56|10
1631563270000|2021-09-13 20:01:10|19618.71|19498.71|19623.14|19503.14|19623.14|19503.14|19618.71|19498.71|10
1631563280000|2021-09-13 20:01:20|19623.02|19503.02|19621.35|19501.35|19623.02|19503.02|19621.35|19501.35|10
1631563290000|2021-09-13 20:01:30|19620.38|19500.38|19620.34|19500.34|19620.76|19500.76|19619.97|19499.97|10
1631563300000|2021-09-13 20:01:40|19620.99|19500.99|19622.81|19502.81|19623.19|19503.19|19620.99|19500.99|10
1631563310000|2021-09-13 20:01:50|19623.33|19503.33|19628.47|19508.47|19628.47|19508.47|19623.33|19503.33|9
1631563320000|2021-09-13 20:02:00|19628.52|19508.52|19638.89|19518.89|19638.89|19518.89|19628.52|19508.52|10
1631563330000|2021-09-13 20:02:10|19640.51|19520.51|19646.99|19526.99|19646.99|19526.99|19640.51|19520.51|10
1631563340000|2021-09-13 20:02:20|19646.7|19526.7|19646.73|19526.73|19647.69|19527.69|19645.79|19525.79|10
1631563350000|2021-09-13 20:02:30|19647.9|19527.9|19654.1|19534.1|19654.29|19534.29|19647.9|19527.9|10
1631563360000|2021-09-13 20:02:40|19654.68|19534.68|19654.75|19534.75|19655.05|19535.05|19651.96|19531.96|9
1631563370000|2021-09-13 20:02:50|19656.87|19536.87|19659.35|19539.35|19660.28|19540.28|19656.87|19536.87|10
1631563380000|2021-09-13 20:03:00|19659.05|19539.05|19660.18|19540.18|19661.79|19541.79|19657.23|19537.23|10
1631563390000|2021-09-13 20:03:10|19660.87|19540.87|19662.6|19542.6|19662.6|19542.6|19660.87|19540.87|10
1631563400000|2021-09-13 20:03:20|19663.38|19543.38|19663.04|19543.04|19664.35|19544.35|19663.04|19543.04|10
1631563410000|2021-09-13 20:03:30|19662.47|19542.47|19666.27|19546.27|19666.27|19546.27|19661.64|19541.64|10
1631563420000|2021-09-13 20:03:40|19666.12|19546.12|19662.39|19542.39|19666.12|19546.12|19661.49|19541.49|9
1631563430000|2021-09-13 20:03:50|19662.24|19542.24|19662.84|19542.84|19662.84|19542.84|19660.92|19540.92|10
1631563440000|2021-09-13 20:04:00|19664.14|19544.14|19667.12|19547.12|19667.12|19547.12|19664.14|19544.14|10
1631563450000|2021-09-13 20:04:10|19667.77|19547.77|19669.07|19549.07|19669.07|19549.07|19665.06|19545.06|10
1631563460000|2021-09-13 20:04:20|19667.63|19547.63|19666.66|19546.66|19667.84|19547.84|19665.55|19545.55|10
1631563470000|2021-09-13 20:04:30|19667.04|19547.04|19669.86|19549.86|19669.86|19549.86|19667.04|19547.04|10
1631563480000|2021-09-13 20:04:40|19670.13|19550.13|19672.87|19552.87|19672.87|19552.87|19670.13|19550.13|10
1631563490000|2021-09-13 20:04:50|19673.14|19553.14|19673.09|19553.09|19674.28|19554.28|19673.09|19553.09|10
1631563500000|2021-09-13 20:05:00|19672.29|19552.29|19673.21|19553.21|19673.21|19553.21|19672.22|19552.22|10
1631563510000|2021-09-13 20:05:10|19673.33|19553.33|19673.05|19553.05|19673.33|19553.33|19671.93|19551.93|10
1631563520000|2021-09-13 20:05:20|19673.98|19553.98|19669.64|19549.64|19674.39|19554.39|19669.64|19549.64|10
1631563530000|2021-09-13 20:05:30|19668.16|19548.16|19664.47|19544.47|19668.16|19548.16|19664.47|19544.47|10
1631563540000|2021-09-13 20:05:40|19663.68|19543.68|19660.17|19540.17|19663.9|19543.9|19660.17|19540.17|10
1631563550000|2021-09-13 20:05:50|19659.25|19539.25|19658.17|19538.17|19659.25|19539.25|19656.95|19536.95|10
1631563560000|2021-09-13 20:06:00|19657.99|19537.99|19661.09|19541.09|19661.09|19541.09|19656.61|19536.61|10
1631563570000|2021-09-13 20:06:10|19661.69|19541.69|19664.74|19544.74|19665.41|19545.41|19661.69|19541.69|10
1631563580000|2021-09-13 20:06:20|19664.78|19544.78|19667.16|19547.16|19667.16|19547.16|19664.78|19544.78|10
1631563590000|2021-09-13 20:06:30|19667.15|19547.15|19667.61|19547.61|19668.09|19548.09|19666.7|19546.7|10
1631563600000|2021-09-13 20:06:40|19668.7|19548.7|19665.9|19545.9|19669.04|19549.04|19665.72|19545.72|10
1631563610000|2021-09-13 20:06:50|19665.58|19545.58|19661.64|19541.64|19665.58|19545.58|19661.53|19541.53|10
1631563620000|2021-09-13 20:07:00|19660.75|19540.75|19658.17|19538.17|19660.75|19540.75|19658.01|19538.01|9
1631563630000|2021-09-13 20:07:10|19658.04|19538.04|19657.34|19537.34|19658.78|19538.78|19657.34|19537.34|10
1631563640000|2021-09-13 20:07:20|19654.51|19534.51|19650.69|19530.69|19654.51|19534.51|19650.69|19530.69|10
1631563650000|2021-09-13 20:07:30|19650.02|19530.02|19647.69|19527.69|19650.41|19530.41|19647.67|19527.67|10
1631563660000|2021-09-13 20:07:40|19647.65|19527.65|19645.17|19525.17|19647.65|19527.65|19644.87|19524.87|10
1631563670000|2021-09-13 20:07:50|19644.98|19524.98|19640.4|19520.4|19645.24|19525.24|19640.31|19520.31|10
1631563680000|2021-09-13 20:08:00|19640.53|19520.53|19640.53|19520.53|19641.86|19521.86|19640.53|19520.53|10
1631563690000|2021-09-13 20:08:10|19641.17|19521.17|19639.4|19519.4|19641.17|19521.17|19638.35|19518.35|10
1631563700000|2021-09-13 20:08:20|19639.43|19519.43|19639.22|19519.22|19640.55|19520.55|19639.22|19519.22|10
1631563710000|2021-09-13 20:08:30|19638.04|19518.04|19635.67|19515.67|19638.04|19518.04|19635.64|19515.64|10
1631563720000|2021-09-13 20:08:40|19635.55|19515.55|19632.93|19512.93|19635.55|19515.55|19632.93|19512.93|10
1631563730000|2021-09-13 20:08:50|19632.11|19512.11|19631.37|19511.37|19632.33|19512.33|19630.88|19510.88|10
1631563740000|2021-09-13 20:09:00|19631.75|19511.75|19636.95|19516.95|19636.95|19516.95|19631.75|19511.75|10
1631563750000|2021-09-13 20:09:10|19637.88|19517.88|19639.06|19519.06|19639.06|19519.06|19637.75|19517.75|10
1631563760000|2021-09-13 20:09:20|19639.32|19519.32|19637.96|19517.96|19639.59|19519.59|19636.84|19516.84|10
1631563770000|2021-09-13 20:09:30|19638.05|19518.05|19637.85|19517.85|19638.77|19518.77|19637.66|19517.66|10
1631563780000|2021-09-13 20:09:40|19637.27|19517.27|19635.5|19515.5|19637.27|19517.27|19634.51|19514.51|9
1631563790000|2021-09-13 20:09:50|19635.28|19515.28|19636.74|19516.74|19636.74|19516.74|19633.44|19513.44|10
1631563800000|2021-09-13 20:10:00|19637.87|19517.87|19641.74|19521.74|19641.91|19521.91|19637.47|19517.47|9
1631563810000|2021-09-13 20:10:10|19642.82|19522.82|19643.35|19523.35|19643.84|19523.84|19642.08|19522.08|9
1631563820000|2021-09-13 20:10:20|19644.34|19524.34|19644.9|19524.9|19644.94|19524.94|19644.04|19524.04|10
1631563830000|2021-09-13 20:10:30|19645.13|19525.13|19645.28|19525.28|19646.05|19526.05|19644.77|19524.77|9
1631563840000|2021-09-13 20:10:40|19645.93|19525.93|19653.75|19533.75|19653.75|19533.75|19644.76|19524.76|10
1631563850000|2021-09-13 20:10:50|19656.24|19536.24|19662.26|19542.26|19662.26|19542.26|19656.24|19536.24|10
1631563860000|2021-09-13 20:11:00|19662.66|19542.66|19668.8|19548.8|19669.34|19549.34|19662.66|19542.66|10
1631563870000|2021-09-13 20:11:10|19668.28|19548.28|19668.84|19548.84|19669.74|19549.74|19668.16|19548.16|10
1631563880000|2021-09-13 20:11:20|19669.38|19549.38|19667.9|19547.9|19670.13|19550.13|19667.9|19547.9|10
1631563890000|2021-09-13 20:11:30|19667.42|19547.42|19668.01|19548.01|19668.01|19548.01|19666.6|19546.6|10
1631563900000|2021-09-13 20:11:40|19667.66|19547.66|19667.19|19547.19|19667.75|19547.75|19666.73|19546.73|10
1631563910000|2021-09-13 20:11:50|19666.92|19546.92|19665.43|19545.43|19666.92|19546.92|19665.43|19545.43|10
1631563920000|2021-09-13 20:12:00|19665.11|19545.11|19660.99|19540.99|19665.16|19545.16|19660.94|19540.94|10
1631563930000|2021-09-13 20:12:10|19661.05|19541.05|19660.35|19540.35|19661.45|19541.45|19660.12|19540.12|10
1631563940000|2021-09-13 20:12:20|19660.14|19540.14|19658.48|19538.48|19660.58|19540.58|19658.48|19538.48|10
1631563950000|2021-09-13 20:12:30|19658.46|19538.46|19663.23|19543.23|19663.23|19543.23|19658.46|19538.46|10
1631563960000|2021-09-13 20:12:40|19663.41|19543.41|19664.89|19544.89|19664.89|19544.89|19663.41|19543.41|10
1631563970000|2021-09-13 20:12:50|19664.53|19544.53|19668.51|19548.51|19668.51|19548.51|19664.53|19544.53|10
1631563980000|2021-09-13 20:13:00|19669.17|19549.17|19670.53|19550.53|19670.53|19550.53|19668.86|19548.86|10
1631563990000|2021-09-13 20:13:10|19671.02|19551.02|19672.6|19552.6|19672.69|19552.69|19671.02|19551.02|10
1631564000000|2021-09-13 20:13:20|19672.48|19552.48|19673.19|19553.19|19673.19|19553.19|19672.43|19552.43|10
1631564010000|2021-09-13 20:13:30|19672.76|19552.76|19669.63|19549.63|19672.76|19552.76|19669.62|19549.62|9
1631564020000|2021-09-13 20:13:40|19669.66|19549.66|19666.79|19546.79|19669.66|19549.66|19666.68|19546.68|9
1631564030000|2021-09-13 20:13:50|19666.3|19546.3|19664.33|19544.33|19666.3|19546.3|19664.32|19544.32|10
1631564040000|2021-09-13 20:14:00|19664.29|19544.29|19665.45|19545.45|19665.67|19545.67|19664.16|19544.16|10
1631564050000|2021-09-13 20:14:10|19665.19|19545.19|19669.21|19549.21|19669.21|19549.21|19665.19|19545.19|10
1631564060000|2021-09-13 20:14:20|19669.38|19549.38|19673.45|19553.45|19673.56|19553.56|19669.38|19549.38|10
1631564070000|2021-09-13 20:14:30|19672.86|19552.86|19672.28|19552.28|19672.86|19552.86|19672.2|19552.2|10
1631564080000|2021-09-13 20:14:40|19672.31|19552.31|19670.07|19550.07|19672.36|19552.36|19670.07|19550.07|10
1631564090000|2021-09-13 20:14:50|19670.05|19550.05|19668.16|19548.16|19670.05|19550.05|19666.95|19546.95|10
1631564100000|2021-09-13 20:15:00|19667.92|19547.92|19669.05|19549.05|19669.48|19549.48|19667.91|19547.91|9
1631564110000|2021-09-13 20:15:10|19669.31|19549.31|19666.88|19546.88|19669.31|19549.31|19666.35|19546.35|10
1631564120000|2021-09-13 20:15:20|19666.81|19546.81|19665.8|19545.8|19666.81|19546.81|19665.22|19545.22|10
1631564130000|2021-09-13 20:15:30|19666.48|19546.48|19666.23|19546.23|19667.05|19547.05|19665.58|19545.58|10
1631564140000|2021-09-13 20:15:40|19666.15|19546.15|19664.2|19544.2|19666.15|19546.15|19664.2|19544.2|10
1631564150000|2021-09-13 20:15:50|19663.95|19543.95|19665.04|19545.04|19665.25|19545.25|19663.63|19543.63|9
1631564160000|2021-09-13 20:16:00|19664.68|19544.68|19665.52|19545.52|19665.52|19545.52|19664.13|19544.13|10
1631564170000|2021-09-13 20:16:10|19664.74|19544.74|19661.56|19541.56|19664.74|19544.74|19661.32|19541.32|10
1631564180000|2021-09-13 20:16:20|19661.44|19541.44|19661.08|19541.08|19662.16|19542.16|19661.08|19541.08|9
1631564190000|2021-09-13 20:16:30|19661.17|19541.17|19662.68|19542.68|19663.9|19543.9|19661.17|19541.17|10
1631564200000|2021-09-13 20:16:40|19662.8|19542.8|19659.74|19539.74|19662.8|19542.8|19659.26|19539.26|10
1631564210000|2021-09-13 20:16:50|19659.8|19539.8|19658.25|19538.25|19659.91|19539.91|19658.25|19538.25|7
1631564220000|2021-09-13 20:17:00|19658.07|19538.07|19656.42|19536.42|19658.07|19538.07|19656.42|19536.42|8
1631564230000|2021-09-13 20:17:10|19656.47|19536.47|19656.94|19536.94|19656.94|19536.94|19656.06|19536.06|10
1631564240000|2021-09-13 20:17:20|19658.02|19538.02|19658.61|19538.61|19659.69|19539.69|19657.14|19537.14|10
1631564250000|2021-09-13 20:17:30|19658.08|19538.08|19654.68|19534.68|19658.08|19538.08|19654.5|19534.5|10
1631564260000|2021-09-13 20:17:40|19654.73|19534.73|19655.03|19535.03|19655.14|19535.14|19654.73|19534.73|9
1631564270000|2021-09-13 20:17:50|19654.94|19534.94|19653.47|19533.47|19654.94|19534.94|19653.41|19533.41|9
1631564280000|2021-09-13 20:18:00|19653.34|19533.34|19653.97|19533.97|19654.35|19534.35|19653.06|19533.06|9
1631564290000|2021-09-13 20:18:10|19654.13|19534.13|19655.47|19535.47|19655.53|19535.53|19652.07|19532.07|10
1631564300000|2021-09-13 20:18:20|19655.7|19535.7|19660.01|19540.01|19660.67|19540.67|19655.7|19535.7|10
1631564310000|2021-09-13 20:18:30|19659.91|19539.91|19654.89|19534.89|19659.91|19539.91|19654.89|19534.89|10
1631564320000|2021-09-13 20:18:40|19655.27|19535.27|19654.83|19534.83|19655.34|19535.34|19653.88|19533.88|9
1631564330000|2021-09-13 20:18:50|19654.23|19534.23|19654.37|19534.37|19654.47|19534.47|19653.96|19533.96|10
1631564340000|2021-09-13 20:19:00|19654.46|19534.46|19651.02|19531.02|19654.49|19534.49|19650.97|19530.97|10
1631564350000|2021-09-13 20:19:10|19651.81|19531.81|19649.48|19529.48|19651.81|19531.81|19649.48|19529.48|10
1631564360000|2021-09-13 20:19:20|19649.44|19529.44|19647.4|19527.4|19649.44|19529.44|19646.37|19526.37|10
1631564370000|2021-09-13 20:19:30|19647.09|19527.09|19646.08|19526.08|19647.62|19527.62|19646.08|19526.08|10
1631564380000|2021-09-13 20:19:40|19645.78|19525.78|19648.17|19528.17|19648.17|19528.17|19645.78|19525.78|10
1631564390000|2021-09-13 20:19:50|19649.35|19529.35|19651.45|19531.45|19651.82|19531.82|19649.35|19529.35|9
1631564400000|2021-09-13 20:20:00|19651.33|19531.33|19651.21|19531.21|19652.35|19532.35|19651.21|19531.21|10
1631564410000|2021-09-13 20:20:10|19651.34|19531.34|19649.75|19529.75|19651.5|19531.5|19649.72|19529.72|9
1631564420000|2021-09-13 20:20:20|19649.01|19529.01|19645.91|19525.91|19649.03|19529.03|19645.91|19525.91|10
1631564430000|2021-09-13 20:20:30|19645.77|19525.77|19642.22|19522.22|19645.77|19525.77|19641.95|19521.95|7
1631564440000|2021-09-13 20:20:40|19642.44|19522.44|19643.5|19523.5|19643.5|19523.5|19642.44|19522.44|8
1631564450000|2021-09-13 20:20:50|19643.48|19523.48|19642.79|19522.79|19643.48|19523.48|19641.79|19521.79|9
1631564460000|2021-09-13 20:21:00|19642.95|19522.95|19641.58|19521.58|19642.95|19522.95|19641.58|19521.58|10
1631564470000|2021-09-13 20:21:10|19641.32|19521.32|19639.66|19519.66|19641.36|19521.36|19639.66|19519.66|10
1631564480000|2021-09-13 20:21:20|19639.33|19519.33|19637.9|19517.9|19639.33|19519.33|19637.9|19517.9|10
1631564490000|2021-09-13 20:21:30|19638.16|19518.16|19638.8|19518.8|19639.51|19519.51|19638.16|19518.16|9
1631564500000|2021-09-13 20:21:40|19638.48|19518.48|19638.05|19518.05|19638.94|19518.94|19638.05|19518.05|9
1631564510000|2021-09-13 20:21:50|19638.01|19518.01|19638.49|19518.49|19638.64|19518.64|19638.01|19518.01|8
1631564520000|2021-09-13 20:22:00|19638.57|19518.57|19637.18|19517.18|19638.61|19518.61|19637.18|19517.18|10
1631564530000|2021-09-13 20:22:10|19637.2|19517.2|19640.18|19520.18|19640.18|19520.18|19637.2|19517.2|9
1631564540000|2021-09-13 20:22:20|19640.27|19520.27|19640.63|19520.63|19641.13|19521.13|19640.27|19520.27|10
1631564550000|2021-09-13 20:22:30|19640.21|19520.21|19641.38|19521.38|19641.42|19521.42|19640.13|19520.13|10
1631564560000|2021-09-13 20:22:40|19640.9|19520.9|19640.13|19520.13|19640.98|19520.98|19640.13|19520.13|10
1631564570000|2021-09-13 20:22:50|19640.25|19520.25|19640|19520|19640.38|19520.38|19640|19520|9
1631564580000|2021-09-13 20:23:00|19638.64|19518.64|19634.71|19514.71|19638.64|19518.64|19634.71|19514.71|10
1631564590000|2021-09-13 20:23:10|19634.67|19514.67|19635.6|19515.6|19637.01|19517.01|19634.67|19514.67|10
1631564600000|2021-09-13 20:23:20|19635.93|19515.93|19640.05|19520.05|19640.05|19520.05|19635.93|19515.93|10
1631564610000|2021-09-13 20:23:30|19639.76|19519.76|19637.48|19517.48|19639.94|19519.94|19637.29|19517.29|9
1631564620000|2021-09-13 20:23:40|19637.22|19517.22|19635.37|19515.37|19637.22|19517.22|19634.87|19514.87|9
1631564630000|2021-09-13 20:23:50|19635.04|19515.04|19635.93|19515.93|19636.26|19516.26|19635.04|19515.04|9
1631564640000|2021-09-13 20:24:00|19635.8|19515.8|19638.21|19518.21|19638.26|19518.26|19635.74|19515.74|10
1631564650000|2021-09-13 20:24:10|19638.22|19518.22|19634.3|19514.3|19638.49|19518.49|19634.3|19514.3|10
1631564660000|2021-09-13 20:24:20|19634.13|19514.13|19632.64|19512.64|19634.48|19514.48|19632.64|19512.64|10
1631564670000|2021-09-13 20:24:30|19632.59|19512.59|19629.28|19509.28|19632.59|19512.59|19629.28|19509.28|10
1631564680000|2021-09-13 20:24:40|19629.34|19509.34|19623.37|19503.37|19629.34|19509.34|19623.37|19503.37|10
1631564690000|2021-09-13 20:24:50|19622.03|19502.03|19616.16|19496.16|19622.03|19502.03|19616.11|19496.11|9
1631564700000|2021-09-13 20:25:00|19615.95|19495.95|19618.45|19498.45|19618.73|19498.73|19615.73|19495.73|10
1631564710000|2021-09-13 20:25:10|19618.44|19498.44|19620.47|19500.47|19621.11|19501.11|19618.44|19498.44|10
1631564720000|2021-09-13 20:25:20|19620.27|19500.27|19619.68|19499.68|19621.05|19501.05|19619.67|19499.67|10
1631564730000|2021-09-13 20:25:30|19619.74|19499.74|19616.53|19496.53|19619.74|19499.74|19616.42|19496.42|10
1631564740000|2021-09-13 20:25:40|19616.51|19496.51|19615.43|19495.43|19617.01|19497.01|19615.43|19495.43|10
1631564750000|2021-09-13 20:25:50|19615.41|19495.41|19616.72|19496.72|19616.96|19496.96|19615.41|19495.41|10
1631564760000|2021-09-13 20:26:00|19617.09|19497.09|19618.84|19498.84|19618.84|19498.84|19617.09|19497.09|7
1631564770000|2021-09-13 20:26:10|19618.73|19498.73|19617.99|19497.99|19618.73|19498.73|19617.11|19497.11|10
1631564780000|2021-09-13 20:26:20|19617.7|19497.7|19616.73|19496.73|19617.92|19497.92|19616.73|19496.73|10
1631564790000|2021-09-13 20:26:30|19616.82|19496.82|19614.92|19494.92|19617.2|19497.2|19614.92|19494.92|10
1631564800000|2021-09-13 20:26:40|19613.5|19493.5|19612.36|19492.36|19613.5|19493.5|19611.42|19491.42|9
1631564810000|2021-09-13 20:26:50|19612.39|19492.39|19609.49|19489.49|19612.39|19492.39|19609.48|19489.48|9
1631564820000|2021-09-13 20:27:00|19609.75|19489.75|19608.9|19488.9|19609.78|19489.78|19608.9|19488.9|10
1631564830000|2021-09-13 20:27:10|19608.81|19488.81|19610.7|19490.7|19610.7|19490.7|19608.38|19488.38|10
1631564840000|2021-09-13 20:27:20|19611.51|19491.51|19612.69|19492.69|19613.22|19493.22|19611.51|19491.51|10
1631564850000|2021-09-13 20:27:30|19612.06|19492.06|19610.6|19490.6|19612.06|19492.06|19610.34|19490.34|9
1631564860000|2021-09-13 20:27:40|19610.69|19490.69|19609.18|19489.18|19610.69|19490.69|19609.02|19489.02|10
1631564870000|2021-09-13 20:27:50|19609.16|19489.16|19605.35|19485.35|19609.99|19489.99|19605.24|19485.24|10
1631564880000|2021-09-13 20:28:00|19605.17|19485.17|19605.56|19485.56|19605.91|19485.91|19605.17|19485.17|8
1631564890000|2021-09-13 20:28:10|19605.67|19485.67|19601.57|19481.57|19605.67|19485.67|19601.57|19481.57|9
1631564900000|2021-09-13 20:28:20|19601.61|19481.61|19599.28|19479.28|19601.61|19481.61|19599.25|19479.25|10
1631564910000|2021-09-13 20:28:30|19598.93|19478.93|19596.71|19476.71|19598.93|19478.93|19596.53|19476.53|10
1631564920000|2021-09-13 20:28:40|19596.75|19476.75|19598.07|19478.07|19598.77|19478.77|19596.59|19476.59|10
1631564930000|2021-09-13 20:28:50|19598.3|19478.3|19601.1|19481.1|19601.1|19481.1|19598.3|19478.3|9
1631564940000|2021-09-13 20:29:00|19601.27|19481.27|19600.24|19480.24|19601.28|19481.28|19600.21|19480.21|10
1631564950000|2021-09-13 20:29:10|19600.58|19480.58|19599.74|19479.74|19600.97|19480.97|19599.45|19479.45|8
1631564960000|2021-09-13 20:29:20|19600.28|19480.28|19599.44|19479.44|19601.18|19481.18|19599.44|19479.44|10
1631564970000|2021-09-13 20:29:30|19599.37|19479.37|19598.33|19478.33|19599.37|19479.37|19598.32|19478.32|10
1631564980000|2021-09-13 20:29:40|19598.52|19478.52|19597.84|19477.84|19598.52|19478.52|19597.46|19477.46|10
1631564990000|2021-09-13 20:29:50|19597.81|19477.81|19597.93|19477.93|19597.93|19477.93|19596.38|19476.38|9
1631565000000|2021-09-13 20:30:00|19597.99|19477.99|19599.07|19479.07|19599.07|19479.07|19597.97|19477.97|10
1631565010000|2021-09-13 20:30:10|19598.94|19478.94|19610.2|19490.2|19610.2|19490.2|19598.94|19478.94|10
1631565020000|2021-09-13 20:30:20|19610.69|19490.69|19619.67|19499.67|19619.71|19499.71|19610.69|19490.69|9
1631565030000|2021-09-13 20:30:30|19619.37|19499.37|19618.73|19498.73|19619.77|19499.77|19618.73|19498.73|10
1631565040000|2021-09-13 20:30:40|19618.79|19498.79|19618.38|19498.38|19619.94|19499.94|19618.29|19498.29|10
1631565050000|2021-09-13 20:30:50|19618.69|19498.69|19615.49|19495.49|19618.69|19498.69|19615.49|19495.49|10
1631565060000|2021-09-13 20:31:00|19614.92|19494.92|19615.41|19495.41|19615.41|19495.41|19614.48|19494.48|10
1631565070000|2021-09-13 20:31:10|19615.55|19495.55|19614.35|19494.35|19615.82|19495.82|19614|19494|9
1631565080000|2021-09-13 20:31:20|19614.32|19494.32|19615.83|19495.83|19616.31|19496.31|19614.32|19494.32|9
1631565090000|2021-09-13 20:31:30|19615.89|19495.89|19615.79|19495.79|19616.31|19496.31|19615.79|19495.79|10
1631565100000|2021-09-13 20:31:40|19615.77|19495.77|19614.81|19494.81|19615.77|19495.77|19613.74|19493.74|10
1631565110000|2021-09-13 20:31:50|19614.96|19494.96|19615.98|19495.98|19616.21|19496.21|19614.95|19494.95|10
1631565120000|2021-09-13 20:32:00|19616.36|19496.36|19613.87|19493.87|19616.36|19496.36|19613.87|19493.87|10
1631565130000|2021-09-13 20:32:10|19613.37|19493.37|19613.11|19493.11|19613.41|19493.41|19612.72|19492.72|10
1631565140000|2021-09-13 20:32:20|19613.01|19493.01|19617.12|19497.12|19617.12|19497.12|19613.01|19493.01|10
1631565150000|2021-09-13 20:32:30|19617.15|19497.15|19621.99|19501.99|19621.99|19501.99|19617.15|19497.15|10
1631565160000|2021-09-13 20:32:40|19623.35|19503.35|19623.97|19503.97|19624.58|19504.58|19623.35|19503.35|10
1631565170000|2021-09-13 20:32:50|19624.08|19504.08|19626.19|19506.19|19626.56|19506.56|19624.07|19504.07|10
1631565180000|2021-09-13 20:33:00|19626.11|19506.11|19621.94|19501.94|19626.21|19506.21|19621.94|19501.94|9
1631565190000|2021-09-13 20:33:10|19621.68|19501.68|19621.28|19501.28|19621.76|19501.76|19621.22|19501.22|9
1631565200000|2021-09-13 20:33:20|19621.89|19501.89|19626.3|19506.3|19626.3|19506.3|19621.89|19501.89|10
1631565210000|2021-09-13 20:33:30|19626.65|19506.65|19627.65|19507.65|19627.65|19507.65|19626.65|19506.65|9
1631565220000|2021-09-13 20:33:40|19627.48|19507.48|19632.24|19512.24|19632.24|19512.24|19627.48|19507.48|10
1631565230000|2021-09-13 20:33:50|19631.7|19511.7|19636.39|19516.39|19636.39|19516.39|19631.7|19511.7|10
1631565240000|2021-09-13 20:34:00|19637.09|19517.09|19637.08|19517.08|19637.79|19517.79|19636.83|19516.83|10
1631565250000|2021-09-13 20:34:10|19637.5|19517.5|19636.84|19516.84|19638.31|19518.31|19636.84|19516.84|10
1631565260000|2021-09-13 20:34:20|19636.79|19516.79|19635.25|19515.25|19637.07|19517.07|19635.06|19515.06|10
1631565270000|2021-09-13 20:34:30|19635.53|19515.53|19637.6|19517.6|19637.6|19517.6|19635.53|19515.53|10
1631565280000|2021-09-13 20:34:40|19637.74|19517.74|19639.3|19519.3|19639.34|19519.34|19637.73|19517.73|10
1631565290000|2021-09-13 20:34:50|19639.74|19519.74|19639.47|19519.47|19640.62|19520.62|19639.46|19519.46|10
1631565300000|2021-09-13 20:35:00|19639.18|19519.18|19639.2|19519.2|19639.2|19519.2|19637.97|19517.97|10
1631565310000|2021-09-13 20:35:10|19639.34|19519.34|19641.48|19521.48|19641.48|19521.48|19639.06|19519.06|9
1631565320000|2021-09-13 20:35:20|19641.73|19521.73|19642.64|19522.64|19643.28|19523.28|19641.63|19521.63|9
1631565330000|2021-09-13 20:35:30|19642.38|19522.38|19645.29|19525.29|19645.29|19525.29|19642.38|19522.38|9
1631565340000|2021-09-13 20:35:40|19645.28|19525.28|19644.19|19524.19|19645.28|19525.28|19642.36|19522.36|10
1631565350000|2021-09-13 20:35:50|19644.92|19524.92|19646.88|19526.88|19646.89|19526.89|19644.92|19524.92|10
1631565360000|2021-09-13 20:36:00|19646.26|19526.26|19646.68|19526.68|19646.68|19526.68|19646.25|19526.25|9
1631565370000|2021-09-13 20:36:10|19645.9|19525.9|19642.23|19522.23|19645.9|19525.9|19642.23|19522.23|10
1631565380000|2021-09-13 20:36:20|19642.25|19522.25|19641.21|19521.21|19642.25|19522.25|19641.08|19521.08|9
1631565390000|2021-09-13 20:36:30|19642|19522|19641.88|19521.88|19642.48|19522.48|19641.71|19521.71|10
1631565400000|2021-09-13 20:36:40|19641.56|19521.56|19641.4|19521.4|19642.34|19522.34|19641.11|19521.11|10
1631565410000|2021-09-13 20:36:50|19642.21|19522.21|19642.06|19522.06|19643.27|19523.27|19642.05|19522.05|10
1631565420000|2021-09-13 20:37:00|19642.14|19522.14|19641.17|19521.17|19642.14|19522.14|19640.65|19520.65|10
1631565430000|2021-09-13 20:37:10|19640.8|19520.8|19636.8|19516.8|19640.8|19520.8|19636.8|19516.8|9
1631565440000|2021-09-13 20:37:20|19636.55|19516.55|19635.24|19515.24|19636.55|19516.55|19634.34|19514.34|10
1631565450000|2021-09-13 20:37:30|19634.7|19514.7|19636.04|19516.04|19636.13|19516.13|19634.7|19514.7|10
1631565460000|2021-09-13 20:37:40|19636.15|19516.15|19635.02|19515.02|19636.15|19516.15|19635.02|19515.02|10
1631565470000|2021-09-13 20:37:50|19635.25|19515.25|19633.97|19513.97|19635.58|19515.58|19633.93|19513.93|10
1631565480000|2021-09-13 20:38:00|19634.73|19514.73|19640.52|19520.52|19640.52|19520.52|19634.73|19514.73|9
1631565490000|2021-09-13 20:38:10|19640.78|19520.78|19641.55|19521.55|19642.5|19522.5|19640.78|19520.78|10
1631565500000|2021-09-13 20:38:20|19641.49|19521.49|19642.42|19522.42|19642.78|19522.78|19641.49|19521.49|10
1631565510000|2021-09-13 20:38:30|19642.41|19522.41|19641.4|19521.4|19642.43|19522.43|19641.4|19521.4|10
1631565520000|2021-09-13 20:38:40|19640.99|19520.99|19639.67|19519.67|19640.99|19520.99|19637.87|19517.87|10
1631565530000|2021-09-13 20:38:50|19640.16|19520.16|19640.77|19520.77|19641.65|19521.65|19640.16|19520.16|10
1631565540000|2021-09-13 20:39:00|19640.73|19520.73|19641.54|19521.54|19641.64|19521.64|19639.87|19519.87|10
1631565550000|2021-09-13 20:39:10|19641.2|19521.2|19641.45|19521.45|19641.45|19521.45|19640.95|19520.95|9
1631565560000|2021-09-13 20:39:20|19641.26|19521.26|19638.67|19518.67|19641.26|19521.26|19638.67|19518.67|10
1631565570000|2021-09-13 20:39:30|19637.95|19517.95|19636.77|19516.77|19638.13|19518.13|19635.95|19515.95|10
1631565580000|2021-09-13 20:39:40|19636.39|19516.39|19636.35|19516.35|19636.92|19516.92|19636.04|19516.04|10
1631565590000|2021-09-13 20:39:50|19636.53|19516.53|19637.32|19517.32|19637.59|19517.59|19636.43|19516.43|10
1631565600000|2021-09-13 20:40:00|19637.55|19517.55|19636.45|19516.45|19637.59|19517.59|19636.42|19516.42|10
1631565610000|2021-09-13 20:40:10|19636.18|19516.18|19631.01|19511.01|19636.18|19516.18|19631.01|19511.01|10
1631565620000|2021-09-13 20:40:20|19630.92|19510.92|19628.86|19508.86|19630.92|19510.92|19628.12|19508.12|9
1631565630000|2021-09-13 20:40:30|19628.13|19508.13|19629.1|19509.1|19629.1|19509.1|19627.88|19507.88|10
1631565640000|2021-09-13 20:40:40|19629.35|19509.35|19629|19509|19630.41|19510.41|19629|19509|9
1631565650000|2021-09-13 20:40:50|19629.15|19509.15|19636.69|19516.69|19636.69|19516.69|19629.15|19509.15|10
1631565660000|2021-09-13 20:41:00|19637.69|19517.69|19643.02|19523.02|19643.02|19523.02|19637.69|19517.69|10
1631565670000|2021-09-13 20:41:10|19643.03|19523.03|19642.94|19522.94|19643.03|19523.03|19641.86|19521.86|9
1631565680000|2021-09-13 20:41:20|19642.71|19522.71|19642|19522|19642.71|19522.71|19642|19522|10
1631565690000|2021-09-13 20:41:30|19642.05|19522.05|19643.93|19523.93|19643.93|19523.93|19642.05|19522.05|10
1631565700000|2021-09-13 20:41:40|19644.98|19524.98|19644.19|19524.19|19644.98|19524.98|19643.98|19523.98|10
1631565710000|2021-09-13 20:41:50|19644.43|19524.43|19658.4|19538.4|19658.4|19538.4|19643.53|19523.53|10
1631565720000|2021-09-13 20:42:00|19658.46|19538.46|19663.85|19543.85|19663.85|19543.85|19657.51|19537.51|10
1631565730000|2021-09-13 20:42:10|19664.28|19544.28|19671.01|19551.01|19671.01|19551.01|19664.28|19544.28|10
1631565740000|2021-09-13 20:42:20|19671.75|19551.75|19670.09|19550.09|19671.88|19551.88|19670.09|19550.09|10
1631565750000|2021-09-13 20:42:30|19671.16|19551.16|19674.93|19554.93|19674.93|19554.93|19671.16|19551.16|10
1631565760000|2021-09-13 20:42:40|19674.72|19554.72|19673.32|19553.32|19675.06|19555.06|19673.32|19553.32|10
1631565770000|2021-09-13 20:42:50|19672.47|19552.47|19665.94|19545.94|19672.47|19552.47|19665.94|19545.94|10
1631565780000|2021-09-13 20:43:00|19665.43|19545.43|19660.03|19540.03|19665.43|19545.43|19660.03|19540.03|10
1631565790000|2021-09-13 20:43:10|19659.81|19539.81|19660.29|19540.29|19661.08|19541.08|19659.81|19539.81|10
1631565800000|2021-09-13 20:43:20|19660.05|19540.05|19659.76|19539.76|19660.34|19540.34|19659.76|19539.76|10
1631565810000|2021-09-13 20:43:30|19659.84|19539.84|19657.23|19537.23|19661.01|19541.01|19657.14|19537.14|10
1631565820000|2021-09-13 20:43:40|19657.17|19537.17|19653.8|19533.8|19657.17|19537.17|19653.8|19533.8|9
1631565830000|2021-09-13 20:43:50|19653.71|19533.71|19652.41|19532.41|19653.71|19533.71|19652|19532|10
1631565840000|2021-09-13 20:44:00|19652.5|19532.5|19651.84|19531.84|19653.78|19533.78|19651.84|19531.84|10
1631565850000|2021-09-13 20:44:10|19651.54|19531.54|19646.01|19526.01|19651.54|19531.54|19646.01|19526.01|10
1631565860000|2021-09-13 20:44:20|19645.92|19525.92|19649.73|19529.73|19649.73|19529.73|19645.92|19525.92|10
1631565870000|2021-09-13 20:44:30|19649.79|19529.79|19653.47|19533.47|19653.47|19533.47|19649.45|19529.45|10
1631565880000|2021-09-13 20:44:40|19652.5|19532.5|19654.82|19534.82|19654.82|19534.82|19651.96|19531.96|9
1631565890000|2021-09-13 20:44:50|19655.06|19535.06|19656.26|19536.26|19656.7|19536.7|19655.06|19535.06|10
1631565900000|2021-09-13 20:45:00|19656.17|19536.17|19660.64|19540.64|19660.64|19540.64|19656.12|19536.12|10
1631565910000|2021-09-13 20:45:10|19662.13|19542.13|19664.18|19544.18|19664.18|19544.18|19661.86|19541.86|10
1631565920000|2021-09-13 20:45:20|19663.18|19543.18|19666.48|19546.48|19666.48|19546.48|19662.86|19542.86|10
1631565930000|2021-09-13 20:45:30|19666.75|19546.75|19665.54|19545.54|19667.91|19547.91|19665.54|19545.54|9
1631565940000|2021-09-13 20:45:40|19665.94|19545.94|19664.28|19544.28|19666.36|19546.36|19664.28|19544.28|10
1631565950000|2021-09-13 20:45:50|19664.58|19544.58|19660.37|19540.37|19665.85|19545.85|19660.37|19540.37|10
1631565960000|2021-09-13 20:46:00|19660.6|19540.6|19659.01|19539.01|19661.09|19541.09|19659.01|19539.01|10
1631565970000|2021-09-13 20:46:10|19658.79|19538.79|19653.21|19533.21|19658.79|19538.79|19653.21|19533.21|10
1631565980000|2021-09-13 20:46:20|19653.09|19533.09|19658.83|19538.83|19658.83|19538.83|19652.61|19532.61|10
1631565990000|2021-09-13 20:46:30|19659.81|19539.81|19662.43|19542.43|19662.46|19542.46|19659.81|19539.81|10
1631566000000|2021-09-13 20:46:40|19662.98|19542.98|19664.65|19544.65|19664.65|19544.65|19661.76|19541.76|10
1631566010000|2021-09-13 20:46:50|19664.19|19544.19|19668.6|19548.6|19668.6|19548.6|19664.03|19544.03|10
1631566020000|2021-09-13 20:47:00|19668.5|19548.5|19671.81|19551.81|19671.81|19551.81|19668.5|19548.5|10
1631566030000|2021-09-13 20:47:10|19671.53|19551.53|19669.02|19549.02|19671.53|19551.53|19669.02|19549.02|10
1631566040000|2021-09-13 20:47:20|19668.8|19548.8|19670.56|19550.56|19670.56|19550.56|19668.8|19548.8|10
1631566050000|2021-09-13 20:47:30|19671.17|19551.17|19670.63|19550.63|19672.12|19552.12|19670.25|19550.25|10
1631566060000|2021-09-13 20:47:40|19670.5|19550.5|19666.69|19546.69|19670.79|19550.79|19666.67|19546.67|10
1631566070000|2021-09-13 20:47:50|19666.43|19546.43|19665.22|19545.22|19666.61|19546.61|19665.22|19545.22|8
1631566080000|2021-09-13 20:48:00|19665.13|19545.13|19659.23|19539.23|19665.16|19545.16|19659.23|19539.23|10
1631566090000|2021-09-13 20:48:10|19659.47|19539.47|19659.43|19539.43|19659.47|19539.47|19657.84|19537.84|10
1631566100000|2021-09-13 20:48:20|19659.23|19539.23|19657.95|19537.95|19659.23|19539.23|19657.36|19537.36|9
1631566110000|2021-09-13 20:48:30|19657.3|19537.3|19654.68|19534.68|19657.3|19537.3|19654.68|19534.68|10
1631566120000|2021-09-13 20:48:40|19654.3|19534.3|19650.99|19530.99|19654.3|19534.3|19650.99|19530.99|10
1631566130000|2021-09-13 20:48:50|19650.72|19530.72|19653.25|19533.25|19653.25|19533.25|19650.17|19530.17|10
1631566140000|2021-09-13 20:49:00|19653.85|19533.85|19652.41|19532.41|19654|19534|19652.41|19532.41|9
1631566150000|2021-09-13 20:49:10|19652.16|19532.16|19650.48|19530.48|19652.16|19532.16|19650.48|19530.48|10
1631566160000|2021-09-13 20:49:20|19650.14|19530.14|19650.34|19530.34|19651.45|19531.45|19650.14|19530.14|9
1631566170000|2021-09-13 20:49:30|19650.31|19530.31|19651.56|19531.56|19651.56|19531.56|19649.19|19529.19|10
1631566180000|2021-09-13 20:49:40|19651.69|19531.69|19654.88|19534.88|19654.88|19534.88|19651.69|19531.69|10
1631566190000|2021-09-13 20:49:50|19654.93|19534.93|19651.76|19531.76|19654.93|19534.93|19651.76|19531.76|10
1631566200000|2021-09-13 20:50:00|19651.53|19531.53|19651.95|19531.95|19651.95|19531.95|19649.43|19529.43|10
1631566210000|2021-09-13 20:50:10|19652.69|19532.69|19653.99|19533.99|19654.17|19534.17|19652.57|19532.57|9
1631566220000|2021-09-13 20:50:20|19653.71|19533.71|19654.75|19534.75|19655.29|19535.29|19653.59|19533.59|10
1631566230000|2021-09-13 20:50:30|19655.39|19535.39|19657.34|19537.34|19657.73|19537.73|19655.39|19535.39|9
1631566240000|2021-09-13 20:50:40|19657.97|19537.97|19659.89|19539.89|19659.89|19539.89|19657.97|19537.97|10
1631566250000|2021-09-13 20:50:50|19659.8|19539.8|19659.57|19539.57|19659.91|19539.91|19659.46|19539.46|10
1631566260000|2021-09-13 20:51:00|19659.52|19539.52|19660.18|19540.18|19660.28|19540.28|19659.52|19539.52|10
1631566270000|2021-09-13 20:51:10|19659.99|19539.99|19662.57|19542.57|19662.57|19542.57|19659.42|19539.42|10
1631566280000|2021-09-13 20:51:20|19662.53|19542.53|19665.13|19545.13|19665.13|19545.13|19662.53|19542.53|10
1631566290000|2021-09-13 20:51:30|19665.28|19545.28|19668.08|19548.08|19668.08|19548.08|19665.28|19545.28|9
1631566300000|2021-09-13 20:51:40|19668.34|19548.34|19671.12|19551.12|19671.12|19551.12|19668.34|19548.34|10
1631566310000|2021-09-13 20:51:50|19671.26|19551.26|19668.77|19548.77|19671.46|19551.46|19668.77|19548.77|10
1631566320000|2021-09-13 20:52:00|19668.35|19548.35|19672.03|19552.03|19672.03|19552.03|19668.22|19548.22|10
1631566330000|2021-09-13 20:52:10|19673.01|19553.01|19675.49|19555.49|19675.54|19555.54|19673.01|19553.01|9
1631566340000|2021-09-13 20:52:20|19676.55|19556.55|19673.03|19553.03|19676.55|19556.55|19673.03|19553.03|9
1631566350000|2021-09-13 20:52:30|19672.86|19552.86|19671.85|19551.85|19673.1|19553.1|19671.26|19551.26|10
1631566360000|2021-09-13 20:52:40|19672.12|19552.12|19674.85|19554.85|19674.85|19554.85|19672.12|19552.12|9
1631566370000|2021-09-13 20:52:50|19675.08|19555.08|19675.53|19555.53|19677|19557|19675.08|19555.08|9
1631566380000|2021-09-13 20:53:00|19676.6|19556.6|19674.65|19554.65|19676.74|19556.74|19674.65|19554.65|10
1631566390000|2021-09-13 20:53:10|19674.33|19554.33|19678.01|19558.01|19678.01|19558.01|19674.14|19554.14|9
1631566400000|2021-09-13 20:53:20|19678.17|19558.17|19679.36|19559.36|19679.51|19559.51|19677.57|19557.57|10
1631566410000|2021-09-13 20:53:30|19679.37|19559.37|19681.06|19561.06|19681.06|19561.06|19679.33|19559.33|10
1631566420000|2021-09-13 20:53:40|19681.21|19561.21|19685.27|19565.27|19685.27|19565.27|19681.21|19561.21|10
1631566430000|2021-09-13 20:53:50|19687.06|19567.06|19688.13|19568.13|19688.28|19568.28|19686.92|19566.92|9
1631566440000|2021-09-13 20:54:00|19688.06|19568.06|19688.89|19568.89|19688.89|19568.89|19687.95|19567.95|10
1631566450000|2021-09-13 20:54:10|19689.27|19569.27|19687.98|19567.98|19689.27|19569.27|19687.98|19567.98|10
1631566460000|2021-09-13 20:54:20|19688|19568|19687.45|19567.45|19688|19568|19687.21|19567.21|9
1631566470000|2021-09-13 20:54:30|19689.17|19569.17|19686.26|19566.26|19689.53|19569.53|19686.26|19566.26|9
1631566480000|2021-09-13 20:54:40|19686.22|19566.22|19686.53|19566.53|19686.62|19566.62|19685.95|19565.95|10
1631566490000|2021-09-13 20:54:50|19687.89|19567.89|19689.15|19569.15|19689.31|19569.31|19687.67|19567.67|9
1631566500000|2021-09-13 20:55:00|19689.25|19569.25|19688.81|19568.81|19689.3|19569.3|19688.69|19568.69|9
1631566510000|2021-09-13 20:55:10|19688.85|19568.85|19689.8|19569.8|19689.8|19569.8|19687.82|19567.82|10
1631566520000|2021-09-13 20:55:20|19689.82|19569.82|19690.74|19570.74|19690.93|19570.93|19689.82|19569.82|9
1631566530000|2021-09-13 20:55:30|19690.41|19570.41|19695.42|19575.42|19695.42|19575.42|19690.41|19570.41|10
1631566540000|2021-09-13 20:55:40|19697.9|19577.9|19700.32|19580.32|19702.13|19582.13|19697.9|19577.9|10
1631566550000|2021-09-13 20:55:50|19699.58|19579.58|19697.97|19577.97|19699.58|19579.58|19697.08|19577.08|10
1631566560000|2021-09-13 20:56:00|19698.95|19578.95|19701.14|19581.14|19701.19|19581.19|19697.89|19577.89|10
1631566570000|2021-09-13 20:56:10|19699.92|19579.92|19697.06|19577.06|19700.37|19580.37|19696.68|19576.68|10
1631566580000|2021-09-13 20:56:20|19697.19|19577.19|19693.86|19573.86|19697.19|19577.19|19693.84|19573.84|10
1631566590000|2021-09-13 20:56:30|19694.24|19574.24|19692.71|19572.71|19694.84|19574.84|19692.71|19572.71|10
1631566600000|2021-09-13 20:56:40|19693.16|19573.16|19696.77|19576.77|19696.77|19576.77|19693.16|19573.16|9
1631566610000|2021-09-13 20:56:50|19697.12|19577.12|19701.64|19581.64|19701.64|19581.64|19697.12|19577.12|10
1631566620000|2021-09-13 20:57:00|19701.61|19581.61|19703.33|19583.33|19703.33|19583.33|19700.23|19580.23|10
1631566630000|2021-09-13 20:57:10|19702.91|19582.91|19704.45|19584.45|19704.45|19584.45|19702.73|19582.73|10
1631566640000|2021-09-13 20:57:20|19704.67|19584.67|19704.04|19584.04|19704.67|19584.67|19703.39|19583.39|10
1631566650000|2021-09-13 20:57:30|19703.92|19583.92|19705.41|19585.41|19705.41|19585.41|19703.61|19583.61|10
1631566660000|2021-09-13 20:57:40|19705.22|19585.22|19705.07|19585.07|19705.43|19585.43|19704.94|19584.94|10
1631566670000|2021-09-13 20:57:50|19704.84|19584.84|19705.19|19585.19|19705.9|19585.9|19704.84|19584.84|10
1631566680000|2021-09-13 20:58:00|19705.23|19585.23|19707.14|19587.14|19707.18|19587.18|19705.14|19585.14|10
1631566690000|2021-09-13 20:58:10|19707.19|19587.19|19709.09|19589.09|19709.47|19589.47|19706.71|19586.71|10
1631566700000|2021-09-13 20:58:20|19709.58|19589.58|19715.88|19595.88|19715.88|19595.88|19709.58|19589.58|10
1631566710000|2021-09-13 20:58:30|19715.91|19595.91|19715.31|19595.31|19717.61|19597.61|19715.31|19595.31|9
1631566720000|2021-09-13 20:58:40|19716.2|19596.2|19717.2|19597.2|19717.2|19597.2|19715.73|19595.73|10
1631566730000|2021-09-13 20:58:50|19717.19|19597.19|19726.03|19606.03|19726.03|19606.03|19716.37|19596.37|10
1631566740000|2021-09-13 20:59:00|19725.62|19605.62|19741.54|19621.54|19741.54|19621.54|19725.62|19605.62|10
1631566750000|2021-09-13 20:59:10|19743.52|19623.52|19742.08|19622.08|19745.39|19625.39|19742.08|19622.08|10
1631566760000|2021-09-13 20:59:20|19742.16|19622.16|19741.71|19621.71|19744.1|19624.1|19739.16|19619.16|10
1631566770000|2021-09-13 20:59:30|19741.39|19621.39|19749.62|19629.62|19749.89|19629.89|19741.16|19621.16|10
1631566780000|2021-09-13 20:59:40|19749.65|19629.65|19744.78|19624.78|19749.65|19629.65|19744.78|19624.78|10
1631566790000|2021-09-13 20:59:50|19744.01|19624.01|19742.19|19622.19|19744.72|19624.72|19741.9|19621.9|10
1631566800000|2021-09-13 21:00:00|19741.09|19621.09|19747.25|19627.25|19747.25|19627.25|19741.09|19621.09|9
1631566810000|2021-09-13 21:00:10|19749.64|19629.64|19766.72|19646.72|19766.72|19646.72|19749.64|19629.64|10
1631566820000|2021-09-13 21:00:20|19770.44|19650.44|19794.76|19674.76|19797.65|19677.65|19768.54|19648.54|10
1631566830000|2021-09-13 21:00:30|19795.77|19675.77|19823.07|19703.07|19823.07|19703.07|19795.77|19675.77|10
1631566840000|2021-09-13 21:00:40|19828.83|19708.83|19833.85|19713.85|19834.02|19714.02|19828.08|19708.08|10
1631566850000|2021-09-13 21:00:50|19833.47|19713.47|19831.22|19711.22|19837.44|19717.44|19831.22|19711.22|10
1631566860000|2021-09-13 21:01:00|19830.15|19710.15|19825.06|19705.06|19830.15|19710.15|19822.36|19702.36|10
1631566870000|2021-09-13 21:01:10|19825.46|19705.46|19826.69|19706.69|19828.04|19708.04|19825.46|19705.46|10
1631566880000|2021-09-13 21:01:20|19827.79|19707.79|19833.46|19713.46|19833.46|19713.46|19827.79|19707.79|10
1631566890000|2021-09-13 21:01:30|19833.58|19713.58|19835.43|19715.43|19835.53|19715.53|19830.75|19710.75|10
1631566900000|2021-09-13 21:01:40|19835.03|19715.03|19835.45|19715.45|19837.05|19717.05|19834.95|19714.95|10
1631566910000|2021-09-13 21:01:50|19835.03|19715.03|19839.81|19719.81|19839.93|19719.93|19834.67|19714.67|10
1631566920000|2021-09-13 21:02:00|19840.32|19720.32|19835.75|19715.75|19840.32|19720.32|19835.75|19715.75|10
1631566930000|2021-09-13 21:02:10|19835.42|19715.42|19833.57|19713.57|19836.23|19716.23|19833.37|19713.37|10
1631566940000|2021-09-13 21:02:20|19832.29|19712.29|19828.19|19708.19|19832.35|19712.35|19827.34|19707.34|10
1631566950000|2021-09-13 21:02:30|19825.7|19705.7|19826.99|19706.99|19827.85|19707.85|19823.28|19703.28|10
1631566960000|2021-09-13 21:02:40|19827.88|19707.88|19821.54|19701.54|19827.9|19707.9|19821.54|19701.54|10
1631566970000|2021-09-13 21:02:50|19821.95|19701.95|19812.17|19692.17|19821.95|19701.95|19812.17|19692.17|10
1631566980000|2021-09-13 21:03:00|19812.21|19692.21|19806.59|19686.59|19812.21|19692.21|19806.59|19686.59|10
1631566990000|2021-09-13 21:03:10|19805.9|19685.9|19801.74|19681.74|19805.9|19685.9|19801.74|19681.74|10
1631567000000|2021-09-13 21:03:20|19801.64|19681.64|19799.91|19679.91|19801.64|19681.64|19799.91|19679.91|9
1631567010000|2021-09-13 21:03:30|19799.19|19679.19|19799.19|19679.19|19799.61|19679.61|19798.73|19678.73|10
1631567020000|2021-09-13 21:03:40|19798.48|19678.48|19795.88|19675.88|19798.48|19678.48|19795.71|19675.71|10
1631567030000|2021-09-13 21:03:50|19796.13|19676.13|19795.43|19675.43|19796.13|19676.13|19794.58|19674.58|10
1631567040000|2021-09-13 21:04:00|19796.1|19676.1|19799.38|19679.38|19799.38|19679.38|19796.1|19676.1|10
1631567050000|2021-09-13 21:04:10|19800.44|19680.44|19800.84|19680.84|19801.11|19681.11|19800.01|19680.01|10
1631567060000|2021-09-13 21:04:20|19800.76|19680.76|19794.62|19674.62|19800.76|19680.76|19794.62|19674.62|10
1631567070000|2021-09-13 21:04:30|19794.75|19674.75|19796.02|19676.02|19796.02|19676.02|19794.16|19674.16|10
1631567080000|2021-09-13 21:04:40|19795.54|19675.54|19795.38|19675.38|19795.54|19675.54|19794.31|19674.31|10
1631567090000|2021-09-13 21:04:50|19795.43|19675.43|19793.16|19673.16|19795.43|19675.43|19793.16|19673.16|9
1631567100000|2021-09-13 21:05:00|19793.32|19673.32|19793.31|19673.31|19793.66|19673.66|19793.12|19673.12|10
1631567110000|2021-09-13 21:05:10|19792.82|19672.82|19793.92|19673.92|19793.96|19673.96|19792.58|19672.58|10
1631567120000|2021-09-13 21:05:20|19793.83|19673.83|19794.21|19674.21|19794.64|19674.64|19793.58|19673.58|10
1631567130000|2021-09-13 21:05:30|19794.12|19674.12|19787.5|19667.5|19794.16|19674.16|19787.5|19667.5|10
1631567140000|2021-09-13 21:05:40|19787.16|19667.16|19785.95|19665.95|19787.33|19667.33|19785.95|19665.95|9
1631567150000|2021-09-13 21:05:50|19784.47|19664.47|19780.05|19660.05|19784.47|19664.47|19780.05|19660.05|10
1631567160000|2021-09-13 21:06:00|19779.34|19659.34|19771.37|19651.37|19779.34|19659.34|19771.37|19651.37|10
1631567170000|2021-09-13 21:06:10|19771.31|19651.31|19773.26|19653.26|19773.26|19653.26|19771.31|19651.31|10
1631567180000|2021-09-13 21:06:20|19773|19653|19771.18|19651.18|19773|19653|19771.18|19651.18|10
1631567190000|2021-09-13 21:06:30|19770.53|19650.53|19763.67|19643.67|19770.64|19650.64|19763.67|19643.67|10
1631567200000|2021-09-13 21:06:40|19764.25|19644.25|19759.94|19639.94|19764.25|19644.25|19759.5|19639.5|10
1631567210000|2021-09-13 21:06:50|19758.04|19638.04|19756.36|19636.36|19758.1|19638.1|19756.36|19636.36|9
1631567220000|2021-09-13 21:07:00|19754.68|19634.68|19748.26|19628.26|19754.68|19634.68|19748.26|19628.26|10
1631567230000|2021-09-13 21:07:10|19748.09|19628.09|19746.18|19626.18|19748.09|19628.09|19746.18|19626.18|10
1631567240000|2021-09-13 21:07:20|19745.53|19625.53|19742.72|19622.72|19745.53|19625.53|19742.72|19622.72|10
1631567250000|2021-09-13 21:07:30|19742.66|19622.66|19742.13|19622.13|19743.25|19623.25|19742.13|19622.13|7
1631567260000|2021-09-13 21:07:40|19742.28|19622.28|19736.53|19616.53|19742.28|19622.28|19736.53|19616.53|9
1631567270000|2021-09-13 21:07:50|19733.09|19613.09|19723.65|19603.65|19733.09|19613.09|19723.65|19603.65|10
1631567280000|2021-09-13 21:08:00|19721.6|19601.6|19719.5|19599.5|19722.38|19602.38|19719.5|19599.5|10
1631567290000|2021-09-13 21:08:10|19719.09|19599.09|19712.28|19592.28|19719.09|19599.09|19711.96|19591.96|10
1631567300000|2021-09-13 21:08:20|19712.62|19592.62|19716.2|19596.2|19716.2|19596.2|19710.98|19590.98|9
1631567310000|2021-09-13 21:08:30|19717.07|19597.07|19721.91|19601.91|19721.91|19601.91|19717.07|19597.07|10
1631567320000|2021-09-13 21:08:40|19722.48|19602.48|19720.38|19600.38|19722.48|19602.48|19720.01|19600.01|10
1631567330000|2021-09-13 21:08:50|19719.56|19599.56|19716.1|19596.1|19719.84|19599.84|19716.1|19596.1|10
1631567340000|2021-09-13 21:09:00|19717.32|19597.32|19716.01|19596.01|19717.32|19597.32|19716.01|19596.01|10
1631567350000|2021-09-13 21:09:10|19715.48|19595.48|19704.64|19584.64|19715.48|19595.48|19704.64|19584.64|10
1631567360000|2021-09-13 21:09:20|19701.25|19581.25|19698.78|19578.78|19701.25|19581.25|19698|19578|10
1631567370000|2021-09-13 21:09:30|19698.37|19578.37|19697.36|19577.36|19699.22|19579.22|19697.36|19577.36|10
1631567380000|2021-09-13 21:09:40|19696.77|19576.77|19694.85|19574.85|19696.9|19576.9|19694.85|19574.85|10
1631567390000|2021-09-13 21:09:50|19694.41|19574.41|19695.21|19575.21|19695.84|19575.84|19694.41|19574.41|10
1631567400000|2021-09-13 21:10:00|19695.15|19575.15|19696.47|19576.47|19696.5|19576.5|19693.65|19573.65|10
1631567410000|2021-09-13 21:10:10|19696.16|19576.16|19698.51|19578.51|19698.69|19578.69|19696.16|19576.16|10
1631567420000|2021-09-13 21:10:20|19698.64|19578.64|19705.4|19585.4|19705.4|19585.4|19698.64|19578.64|10
1631567430000|2021-09-13 21:10:30|19705.78|19585.78|19713.34|19593.34|19713.34|19593.34|19705.78|19585.78|10
1631567440000|2021-09-13 21:10:40|19713.27|19593.27|19715.12|19595.12|19715.12|19595.12|19713.04|19593.04|10
1631567450000|2021-09-13 21:10:50|19714.73|19594.73|19715.3|19595.3|19716.48|19596.48|19714.61|19594.61|9
1631567460000|2021-09-13 21:11:00|19715.16|19595.16|19712.31|19592.31|19715.16|19595.16|19712.23|19592.23|10
1631567470000|2021-09-13 21:11:10|19710.71|19590.71|19713.68|19593.68|19714.06|19594.06|19710.43|19590.43|10
1631567480000|2021-09-13 21:11:20|19713.35|19593.35|19721.31|19601.31|19721.31|19601.31|19713.35|19593.35|10
1631567490000|2021-09-13 21:11:30|19721.15|19601.15|19723.31|19603.31|19723.31|19603.31|19721.15|19601.15|10
1631567500000|2021-09-13 21:11:40|19723.11|19603.11|19720.37|19600.37|19723.88|19603.88|19720.37|19600.37|10
1631567510000|2021-09-13 21:11:50|19720.74|19600.74|19716.37|19596.37|19720.74|19600.74|19716.37|19596.37|10
1631567520000|2021-09-13 21:12:00|19715.75|19595.75|19718.37|19598.37|19718.37|19598.37|19715.26|19595.26|10
1631567530000|2021-09-13 21:12:10|19717.91|19597.91|19717.29|19597.29|19718.35|19598.35|19716.72|19596.72|10
1631567540000|2021-09-13 21:12:20|19717.44|19597.44|19719.58|19599.58|19719.58|19599.58|19717.4|19597.4|9
1631567550000|2021-09-13 21:12:30|19720.36|19600.36|19723.81|19603.81|19723.81|19603.81|19720.36|19600.36|10
1631567560000|2021-09-13 21:12:40|19723.93|19603.93|19722.98|19602.98|19724.41|19604.41|19722.8|19602.8|10
1631567570000|2021-09-13 21:12:50|19723.15|19603.15|19726.61|19606.61|19726.61|19606.61|19723.15|19603.15|10
1631567580000|2021-09-13 21:13:00|19726.75|19606.75|19727.37|19607.37|19728.05|19608.05|19726.75|19606.75|9
1631567590000|2021-09-13 21:13:10|19726.57|19606.57|19727.47|19607.47|19727.5|19607.5|19726.57|19606.57|10
1631567600000|2021-09-13 21:13:20|19727.4|19607.4|19731.53|19611.53|19731.53|19611.53|19726.97|19606.97|10
1631567610000|2021-09-13 21:13:30|19733.14|19613.14|19737.94|19617.94|19737.94|19617.94|19733.14|19613.14|10
1631567620000|2021-09-13 21:13:40|19738.15|19618.15|19738.57|19618.57|19738.86|19618.86|19738.15|19618.15|9
1631567630000|2021-09-13 21:13:50|19738.7|19618.7|19739.06|19619.06|19739.06|19619.06|19737.54|19617.54|10
1631567640000|2021-09-13 21:14:00|19739.59|19619.59|19738.81|19618.81|19739.6|19619.6|19738.81|19618.81|9
1631567650000|2021-09-13 21:14:10|19737.94|19617.94|19739.39|19619.39|19739.39|19619.39|19736|19616|10
1631567660000|2021-09-13 21:14:20|19740.66|19620.66|19740.01|19620.01|19740.66|19620.66|19739.47|19619.47|10
1631567670000|2021-09-13 21:14:30|19740.1|19620.1|19739.72|19619.72|19740.78|19620.78|19739.27|19619.27|9
1631567680000|2021-09-13 21:14:40|19739.88|19619.88|19740.11|19620.11|19740.12|19620.12|19739.56|19619.56|9
1631567690000|2021-09-13 21:14:50|19740.36|19620.36|19744.92|19624.92|19744.92|19624.92|19740.36|19620.36|10
1631567700000|2021-09-13 21:15:00|19744.93|19624.93|19745.91|19625.91|19745.91|19625.91|19744.11|19624.11|9
1631567710000|2021-09-13 21:15:10|19745.8|19625.8|19746.77|19626.77|19746.77|19626.77|19745.04|19625.04|9
1631567720000|2021-09-13 21:15:20|19747.42|19627.42|19751.32|19631.32|19751.32|19631.32|19747.42|19627.42|10
1631567730000|2021-09-13 21:15:30|19751.2|19631.2|19755.32|19635.32|19755.32|19635.32|19751.2|19631.2|10
1631567740000|2021-09-13 21:15:40|19755.16|19635.16|19760.06|19640.06|19760.06|19640.06|19755.16|19635.16|10
1631567750000|2021-09-13 21:15:50|19760.36|19640.36|19760.86|19640.86|19761.57|19641.57|19760.36|19640.36|10
1631567760000|2021-09-13 21:16:00|19761.72|19641.72|19761.5|19641.5|19761.84|19641.84|19761.06|19641.06|10
1631567770000|2021-09-13 21:16:10|19760.47|19640.47|19761.4|19641.4|19763.44|19643.44|19760.47|19640.47|10
1631567780000|2021-09-13 21:16:20|19761.08|19641.08|19761.39|19641.39|19761.49|19641.49|19760.43|19640.43|10
1631567790000|2021-09-13 21:16:30|19761.45|19641.45|19766.51|19646.51|19766.52|19646.52|19761.45|19641.45|10
1631567800000|2021-09-13 21:16:40|19767|19647|19767.57|19647.57|19768.55|19648.55|19767|19647|10
1631567810000|2021-09-13 21:16:50|19767.59|19647.59|19767.75|19647.75|19767.84|19647.84|19766.94|19646.94|10
1631567820000|2021-09-13 21:17:00|19767.85|19647.85|19766.43|19646.43|19767.85|19647.85|19765.8|19645.8|10
1631567830000|2021-09-13 21:17:10|19766.25|19646.25|19765.87|19645.87|19766.75|19646.75|19765.09|19645.09|9
1631567840000|2021-09-13 21:17:20|19766.38|19646.38|19770.64|19650.64|19770.64|19650.64|19766.19|19646.19|10
1631567850000|2021-09-13 21:17:30|19771.13|19651.13|19773.9|19653.9|19773.9|19653.9|19771.13|19651.13|10
1631567860000|2021-09-13 21:17:40|19773.93|19653.93|19783.51|19663.51|19783.78|19663.78|19773.93|19653.93|10
1631567870000|2021-09-13 21:17:50|19782.78|19662.78|19781.07|19661.07|19782.78|19662.78|19780.66|19660.66|10
1631567880000|2021-09-13 21:18:00|19781.34|19661.34|19780.56|19660.56|19781.57|19661.57|19779.87|19659.87|10
1631567890000|2021-09-13 21:18:10|19780.8|19660.8|19784.58|19664.58|19784.58|19664.58|19780.8|19660.8|10
1631567900000|2021-09-13 21:18:20|19784.8|19664.8|19785.51|19665.51|19785.51|19665.51|19784.69|19664.69|9
1631567910000|2021-09-13 21:18:30|19785.57|19665.57|19784.73|19664.73|19785.63|19665.63|19784.73|19664.73|7
1631567920000|2021-09-13 21:18:40|19784.52|19664.52|19784.56|19664.56|19784.59|19664.59|19783.82|19663.82|10
1631567930000|2021-09-13 21:18:50|19784.48|19664.48|19784.12|19664.12|19784.64|19664.64|19784.1|19664.1|10
1631567940000|2021-09-13 21:19:00|19784.11|19664.11|19785.24|19665.24|19785.24|19665.24|19782.7|19662.7|10
1631567950000|2021-09-13 21:19:10|19784.93|19664.93|19786.18|19666.18|19786.57|19666.57|19784.93|19664.93|10
1631567960000|2021-09-13 21:19:20|19786.26|19666.26|19785.29|19665.29|19786.41|19666.41|19785.29|19665.29|10
1631567970000|2021-09-13 21:19:30|19785.48|19665.48|19782.74|19662.74|19785.61|19665.61|19782.74|19662.74|9
1631567980000|2021-09-13 21:19:40|19782.94|19662.94|19782.98|19662.98|19782.98|19662.98|19782.58|19662.58|8
1631567990000|2021-09-13 21:19:50|19782.95|19662.95|19783.12|19663.12|19784.05|19664.05|19782.95|19662.95|10
1631568000000|2021-09-13 21:20:00|19782.57|19662.57|19777.2|19657.2|19782.62|19662.62|19777.2|19657.2|10
1631568010000|2021-09-13 21:20:10|19777.07|19657.07|19772.04|19652.04|19777.07|19657.07|19772.04|19652.04|10
1631568020000|2021-09-13 21:20:20|19771.97|19651.97|19771.49|19651.49|19771.97|19651.97|19769.33|19649.33|10
1631568030000|2021-09-13 21:20:30|19771.56|19651.56|19774.55|19654.55|19774.55|19654.55|19771.18|19651.18|9
1631568040000|2021-09-13 21:20:40|19774.25|19654.25|19776.23|19656.23|19776.59|19656.59|19773.87|19653.87|10
1631568050000|2021-09-13 21:20:50|19776.29|19656.29|19778.37|19658.37|19778.89|19658.89|19776.29|19656.29|10
1631568060000|2021-09-13 21:21:00|19778.3|19658.3|19780.79|19660.79|19780.84|19660.84|19778.3|19658.3|10
1631568070000|2021-09-13 21:21:10|19780.43|19660.43|19781.67|19661.67|19782.48|19662.48|19780.43|19660.43|9
1631568080000|2021-09-13 21:21:20|19781.35|19661.35|19778.29|19658.29|19781.4|19661.4|19778.29|19658.29|10
1631568090000|2021-09-13 21:21:30|19778.08|19658.08|19776.31|19656.31|19778.08|19658.08|19776.06|19656.06|10
1631568100000|2021-09-13 21:21:40|19775.97|19655.97|19774.3|19654.3|19776.25|19656.25|19774.3|19654.3|9
1631568110000|2021-09-13 21:21:50|19775.68|19655.68|19773.46|19653.46|19776.29|19656.29|19773.46|19653.46|10
1631568120000|2021-09-13 21:22:00|19772.92|19652.92|19773.99|19653.99|19774.95|19654.95|19772.92|19652.92|10
1631568130000|2021-09-13 21:22:10|19773.92|19653.92|19774.06|19654.06|19775.38|19655.38|19773.92|19653.92|9
1631568140000|2021-09-13 21:22:20|19773.19|19653.19|19768.91|19648.91|19773.19|19653.19|19768.91|19648.91|8
1631568150000|2021-09-13 21:22:30|19768.66|19648.66|19762|19642|19768.66|19648.66|19762|19642|10
1631568160000|2021-09-13 21:22:40|19760.47|19640.47|19756.9|19636.9|19760.47|19640.47|19756.19|19636.19|10
1631568170000|2021-09-13 21:22:50|19757.33|19637.33|19760.18|19640.18|19760.18|19640.18|19757.06|19637.06|10
1631568180000|2021-09-13 21:23:00|19760.2|19640.2|19761.07|19641.07|19761.07|19641.07|19759.77|19639.77|10
1631568190000|2021-09-13 21:23:10|19761.2|19641.2|19757.79|19637.79|19761.84|19641.84|19757.79|19637.79|10
1631568200000|2021-09-13 21:23:20|19757.9|19637.9|19756.68|19636.68|19757.9|19637.9|19756.45|19636.45|10
1631568210000|2021-09-13 21:23:30|19755.83|19635.83|19755.75|19635.75|19755.85|19635.85|19755.48|19635.48|8
1631568220000|2021-09-13 21:23:40|19755.37|19635.37|19758.57|19638.57|19758.76|19638.76|19755.37|19635.37|10
1631568230000|2021-09-13 21:23:50|19758.61|19638.61|19761.14|19641.14|19761.38|19641.38|19758.61|19638.61|8
1631568240000|2021-09-13 21:24:00|19761.29|19641.29|19758.54|19638.54|19762.14|19642.14|19758.54|19638.54|10
1631568250000|2021-09-13 21:24:10|19758.66|19638.66|19745.73|19625.73|19758.66|19638.66|19745.73|19625.73|10
1631568260000|2021-09-13 21:24:20|19746.57|19626.57|19740.8|19620.8|19746.57|19626.57|19740.69|19620.69|10
1631568270000|2021-09-13 21:24:30|19736.78|19616.78|19728.93|19608.93|19737.01|19617.01|19728.93|19608.93|10
1631568280000|2021-09-13 21:24:40|19728.99|19608.99|19722.19|19602.19|19728.99|19608.99|19722.19|19602.19|10
1631568290000|2021-09-13 21:24:50|19722.21|19602.21|19720.8|19600.8|19724.38|19604.38|19720.19|19600.19|10
1631568300000|2021-09-13 21:25:00|19720.69|19600.69|19725.65|19605.65|19725.65|19605.65|19720.21|19600.21|10
1631568310000|2021-09-13 21:25:10|19727.47|19607.47|19730.56|19610.56|19730.71|19610.71|19727.47|19607.47|10
1631568320000|2021-09-13 21:25:20|19730.25|19610.25|19730.85|19610.85|19731.19|19611.19|19730.25|19610.25|8
1631568330000|2021-09-13 21:25:30|19730.91|19610.91|19732.1|19612.1|19732.2|19612.2|19730.91|19610.91|9
1631568340000|2021-09-13 21:25:40|19732.5|19612.5|19732.79|19612.79|19732.79|19612.79|19732.5|19612.5|7
1631568350000|2021-09-13 21:25:50|19732.69|19612.69|19732.69|19612.69|19732.98|19612.98|19732.55|19612.55|10
1631568360000|2021-09-13 21:26:00|19732.65|19612.65|19732.47|19612.47|19734.51|19614.51|19732.12|19612.12|10
1631568370000|2021-09-13 21:26:10|19731.43|19611.43|19729.62|19609.62|19731.85|19611.85|19729.54|19609.54|9
1631568380000|2021-09-13 21:26:20|19729.22|19609.22|19728.91|19608.91|19729.24|19609.24|19728.8|19608.8|9
1631568390000|2021-09-13 21:26:30|19728.3|19608.3|19726.11|19606.11|19728.63|19608.63|19726.11|19606.11|10
1631568400000|2021-09-13 21:26:40|19726.38|19606.38|19725.73|19605.73|19726.38|19606.38|19725.73|19605.73|10
1631568410000|2021-09-13 21:26:50|19725.39|19605.39|19724.72|19604.72|19725.41|19605.41|19724.48|19604.48|10
1631568420000|2021-09-13 21:27:00|19724.64|19604.64|19728.86|19608.86|19728.86|19608.86|19724.64|19604.64|10
1631568430000|2021-09-13 21:27:10|19729.06|19609.06|19731.16|19611.16|19731.16|19611.16|19729.06|19609.06|10
1631568440000|2021-09-13 21:27:20|19731.2|19611.2|19730.85|19610.85|19731.56|19611.56|19730.61|19610.61|9
1631568450000|2021-09-13 21:27:30|19731.04|19611.04|19733.28|19613.28|19733.28|19613.28|19729.83|19609.83|10
1631568460000|2021-09-13 21:27:40|19733.43|19613.43|19731.77|19611.77|19733.43|19613.43|19731.77|19611.77|10
1631568470000|2021-09-13 21:27:50|19731.46|19611.46|19730.22|19610.22|19731.46|19611.46|19728.73|19608.73|10
1631568480000|2021-09-13 21:28:00|19730.23|19610.23|19734.32|19614.32|19734.69|19614.69|19730.23|19610.23|10
1631568490000|2021-09-13 21:28:10|19734.01|19614.01|19734.01|19614.01|19734.28|19614.28|19733.45|19613.45|10
1631568500000|2021-09-13 21:28:20|19734.35|19614.35|19734.86|19614.86|19734.86|19614.86|19733.64|19613.64|9
1631568510000|2021-09-13 21:28:30|19734.98|19614.98|19735.12|19615.12|19735.45|19615.45|19734.98|19614.98|10
1631568520000|2021-09-13 21:28:40|19735.07|19615.07|19737.36|19617.36|19737.36|19617.36|19735.07|19615.07|10
1631568530000|2021-09-13 21:28:50|19737.41|19617.41|19735.39|19615.39|19737.41|19617.41|19735.33|19615.33|10
1631568540000|2021-09-13 21:29:00|19734.52|19614.52|19731.48|19611.48|19734.52|19614.52|19731.48|19611.48|9
1631568550000|2021-09-13 21:29:10|19731.51|19611.51|19730.59|19610.59|19731.51|19611.51|19730.05|19610.05|8
1631568560000|2021-09-13 21:29:20|19730.42|19610.42|19720.88|19600.88|19730.42|19610.42|19720.68|19600.68|10
1631568570000|2021-09-13 21:29:30|19720.72|19600.72|19714.12|19594.12|19720.72|19600.72|19714.12|19594.12|10
1631568580000|2021-09-13 21:29:40|19714.18|19594.18|19711.85|19591.85|19714.18|19594.18|19711.85|19591.85|10
1631568590000|2021-09-13 21:29:50|19711.72|19591.72|19710.06|19590.06|19711.76|19591.76|19709.78|19589.78|10
1631568600000|2021-09-13 21:30:00|19710.14|19590.14|19706.21|19586.21|19710.14|19590.14|19706.21|19586.21|10
1631568610000|2021-09-13 21:30:10|19706.31|19586.31|19704.37|19584.37|19706.31|19586.31|19703.95|19583.95|10
1631568620000|2021-09-13 21:30:20|19704.49|19584.49|19705.85|19585.85|19705.85|19585.85|19704.49|19584.49|10
1631568630000|2021-09-13 21:30:30|19705.7|19585.7|19703.69|19583.69|19705.7|19585.7|19703.54|19583.54|10
1631568640000|2021-09-13 21:30:40|19703.68|19583.68|19704.29|19584.29|19704.74|19584.74|19703.68|19583.68|10
1631568650000|2021-09-13 21:30:50|19704.4|19584.4|19705.06|19585.06|19705.23|19585.23|19704.4|19584.4|10
1631568660000|2021-09-13 21:31:00|19705.08|19585.08|19705.77|19585.77|19705.88|19585.88|19705.08|19585.08|9
1631568670000|2021-09-13 21:31:10|19705.73|19585.73|19705.77|19585.77|19706.33|19586.33|19705.73|19585.73|10
1631568680000|2021-09-13 21:31:20|19705.92|19585.92|19706.71|19586.71|19706.71|19586.71|19705.92|19585.92|10
1631568690000|2021-09-13 21:31:30|19706.74|19586.74|19707.18|19587.18|19707.18|19587.18|19706.65|19586.65|9
1631568700000|2021-09-13 21:31:40|19707.29|19587.29|19707.48|19587.48|19707.5|19587.5|19707.04|19587.04|9
1631568710000|2021-09-13 21:31:50|19707.4|19587.4|19707.68|19587.68|19708.11|19588.11|19706.81|19586.81|10
1631568720000|2021-09-13 21:32:00|19707.51|19587.51|19706.65|19586.65|19707.51|19587.51|19706.46|19586.46|10
1631568730000|2021-09-13 21:32:10|19706.63|19586.63|19704.97|19584.97|19706.64|19586.64|19704.97|19584.97|9
1631568740000|2021-09-13 21:32:20|19704.69|19584.69|19704.37|19584.37|19705.01|19585.01|19704.37|19584.37|10
1631568750000|2021-09-13 21:32:30|19704.29|19584.29|19704.74|19584.74|19704.84|19584.84|19704.29|19584.29|10
1631568760000|2021-09-13 21:32:40|19704.31|19584.31|19704.16|19584.16|19704.31|19584.31|19703.38|19583.38|10
1631568770000|2021-09-13 21:32:50|19704.08|19584.08|19704.43|19584.43|19704.43|19584.43|19703.37|19583.37|8
1631568780000|2021-09-13 21:33:00|19704.5|19584.5|19704.42|19584.42|19704.76|19584.76|19704.04|19584.04|10
1631568790000|2021-09-13 21:33:10|19704.71|19584.71|19702.48|19582.48|19704.71|19584.71|19702.34|19582.34|10
1631568800000|2021-09-13 21:33:20|19702.4|19582.4|19701.64|19581.64|19702.54|19582.54|19701.64|19581.64|9
1631568810000|2021-09-13 21:33:30|19701.37|19581.37|19700.9|19580.9|19701.37|19581.37|19700.81|19580.81|9
1631568820000|2021-09-13 21:33:40|19700.95|19580.95|19699.93|19579.93|19700.95|19580.95|19699.85|19579.85|8
1631568830000|2021-09-13 21:33:50|19700.34|19580.34|19701.59|19581.59|19701.59|19581.59|19700.34|19580.34|10
1631568840000|2021-09-13 21:34:00|19701.28|19581.28|19700.07|19580.07|19701.28|19581.28|19699.39|19579.39|10
1631568850000|2021-09-13 21:34:10|19700.66|19580.66|19701.4|19581.4|19701.83|19581.83|19700.36|19580.36|10
1631568860000|2021-09-13 21:34:20|19701.42|19581.42|19703.99|19583.99|19703.99|19583.99|19701.25|19581.25|10
1631568870000|2021-09-13 21:34:30|19704.68|19584.68|19703.77|19583.77|19704.97|19584.97|19703.77|19583.77|10
1631568880000|2021-09-13 21:34:40|19703.87|19583.87|19703.13|19583.13|19704.14|19584.14|19703.13|19583.13|9
1631568890000|2021-09-13 21:34:50|19703.2|19583.2|19702.97|19582.97|19703.6|19583.6|19702.78|19582.78|10
1631568900000|2021-09-13 21:35:00|19702.96|19582.96|19702.28|19582.28|19702.96|19582.96|19701.4|19581.4|10
1631568910000|2021-09-13 21:35:10|19702.35|19582.35|19700.7|19580.7|19702.35|19582.35|19700.7|19580.7|9
1631568920000|2021-09-13 21:35:20|19700.71|19580.71|19699.04|19579.04|19700.81|19580.81|19699.04|19579.04|10
1631568930000|2021-09-13 21:35:30|19699.05|19579.05|19698.32|19578.32|19699.05|19579.05|19698.3|19578.3|9
1631568940000|2021-09-13 21:35:40|19698.39|19578.39|19698.2|19578.2|19698.74|19578.74|19697.88|19577.88|10
1631568950000|2021-09-13 21:35:50|19697.95|19577.95|19698.23|19578.23|19698.68|19578.68|19697.94|19577.94|8
1631568960000|2021-09-13 21:36:00|19698.28|19578.28|19697.88|19577.88|19698.28|19578.28|19697.69|19577.69|10
1631568970000|2021-09-13 21:36:10|19698.2|19578.2|19699.13|19579.13|19699.75|19579.75|19698.2|19578.2|10
1631568980000|2021-09-13 21:36:20|19699.63|19579.63|19699.61|19579.61|19700.13|19580.13|19699.38|19579.38|10
1631568990000|2021-09-13 21:36:30|19699.71|19579.71|19697.47|19577.47|19699.71|19579.71|19697.47|19577.47|10
1631569000000|2021-09-13 21:36:40|19697.41|19577.41|19696.28|19576.28|19697.41|19577.41|19696.28|19576.28|10
1631569010000|2021-09-13 21:36:50|19696.34|19576.34|19694.9|19574.9|19696.34|19576.34|19694.7|19574.7|10
1631569020000|2021-09-13 21:37:00|19694.81|19574.81|19694.27|19574.27|19694.81|19574.81|19694.14|19574.14|10
1631569030000|2021-09-13 21:37:10|19694.4|19574.4|19693.62|19573.62|19694.46|19574.46|19693.62|19573.62|9
1631569040000|2021-09-13 21:37:20|19693.75|19573.75|19693.53|19573.53|19693.86|19573.86|19693.5|19573.5|9
1631569050000|2021-09-13 21:37:30|19693.54|19573.54|19691.77|19571.77|19693.54|19573.54|19691.77|19571.77|10
1631569060000|2021-09-13 21:37:40|19691.87|19571.87|19690.24|19570.24|19692.01|19572.01|19690.24|19570.24|10
1631569070000|2021-09-13 21:37:50|19690.28|19570.28|19689.43|19569.43|19690.88|19570.88|19689.43|19569.43|10
1631569080000|2021-09-13 21:38:00|19688.05|19568.05|19686.5|19566.5|19688.05|19568.05|19685.79|19565.79|10
1631569090000|2021-09-13 21:38:10|19685.74|19565.74|19683.74|19563.74|19685.74|19565.74|19683.74|19563.74|10
1631569100000|2021-09-13 21:38:20|19683.98|19563.98|19683.8|19563.8|19684.31|19564.31|19683.67|19563.67|10
1631569110000|2021-09-13 21:38:30|19683.79|19563.79|19682.53|19562.53|19684.05|19564.05|19682.53|19562.53|9
1631569120000|2021-09-13 21:38:40|19682.01|19562.01|19679.11|19559.11|19682.01|19562.01|19679.11|19559.11|10
1631569130000|2021-09-13 21:38:50|19678.98|19558.98|19677.95|19557.95|19680.6|19560.6|19677.95|19557.95|9
1631569140000|2021-09-13 21:39:00|19677.44|19557.44|19670.74|19550.74|19677.57|19557.57|19670.74|19550.74|10
1631569150000|2021-09-13 21:39:10|19669.97|19549.97|19667.99|19547.99|19670.08|19550.08|19667.71|19547.71|10
1631569160000|2021-09-13 21:39:20|19666.9|19546.9|19661.77|19541.77|19667.12|19547.12|19661.77|19541.77|10
1631569170000|2021-09-13 21:39:30|19660.23|19540.23|19658.06|19538.06|19660.23|19540.23|19657.89|19537.89|10
1631569180000|2021-09-13 21:39:40|19657.34|19537.34|19655.98|19535.98|19657.34|19537.34|19655.89|19535.89|10
1631569190000|2021-09-13 21:39:50|19656.19|19536.19|19654.71|19534.71|19656.26|19536.26|19654.68|19534.68|10
1631569200000|2021-09-13 21:40:00|19655.27|19535.27|19655.87|19535.87|19655.87|19535.87|19654.83|19534.83|10
1631569210000|2021-09-13 21:40:10|19655.69|19535.69|19657.29|19537.29|19657.34|19537.34|19655.69|19535.69|10
1631569220000|2021-09-13 21:40:20|19657.54|19537.54|19657.12|19537.12|19657.54|19537.54|19657.12|19537.12|10
1631569230000|2021-09-13 21:40:30|19657.22|19537.22|19655.82|19535.82|19657.22|19537.22|19655.82|19535.82|9
1631569240000|2021-09-13 21:40:40|19654.75|19534.75|19653.94|19533.94|19654.99|19534.99|19653.82|19533.82|10
1631569250000|2021-09-13 21:40:50|19652.01|19532.01|19653.37|19533.37|19653.55|19533.55|19652.01|19532.01|10
1631569260000|2021-09-13 21:41:00|19653.28|19533.28|19654.39|19534.39|19654.39|19534.39|19652.16|19532.16|10
1631569270000|2021-09-13 21:41:10|19654.5|19534.5|19657.19|19537.19|19657.19|19537.19|19654.5|19534.5|10
1631569280000|2021-09-13 21:41:20|19657.18|19537.18|19657.81|19537.81|19658.72|19538.72|19657.03|19537.03|10
1631569290000|2021-09-13 21:41:30|19657.92|19537.92|19663.24|19543.24|19663.24|19543.24|19657.92|19537.92|10
1631569300000|2021-09-13 21:41:40|19662.91|19542.91|19663.99|19543.99|19663.99|19543.99|19661.67|19541.67|10
1631569310000|2021-09-13 21:41:50|19664.04|19544.04|19665.77|19545.77|19665.84|19545.84|19664.04|19544.04|10
1631569320000|2021-09-13 21:42:00|19665.52|19545.52|19672.63|19552.63|19672.63|19552.63|19665.52|19545.52|10
1631569330000|2021-09-13 21:42:10|19673.33|19553.33|19675.82|19555.82|19675.95|19555.95|19672.35|19552.35|10
1631569340000|2021-09-13 21:42:20|19680.64|19560.64|19685.64|19565.64|19685.65|19565.65|19680.64|19560.64|10
1631569350000|2021-09-13 21:42:30|19685.99|19565.99|19686.05|19566.05|19686.81|19566.81|19685.88|19565.88|9
1631569360000|2021-09-13 21:42:40|19686.17|19566.17|19684.54|19564.54|19687.35|19567.35|19684.54|19564.54|10
1631569370000|2021-09-13 21:42:50|19684.44|19564.44|19684.28|19564.28|19685.33|19565.33|19683.93|19563.93|10
1631569380000|2021-09-13 21:43:00|19684.03|19564.03|19685.36|19565.36|19685.36|19565.36|19683.78|19563.78|10
1631569390000|2021-09-13 21:43:10|19685.3|19565.3|19684.82|19564.82|19685.3|19565.3|19684.82|19564.82|10
1631569400000|2021-09-13 21:43:20|19684.62|19564.62|19681.88|19561.88|19684.62|19564.62|19681.88|19561.88|10
1631569410000|2021-09-13 21:43:30|19681.63|19561.63|19681.85|19561.85|19683.28|19563.28|19681.19|19561.19|10
1631569420000|2021-09-13 21:43:40|19681.84|19561.84|19682.33|19562.33|19682.83|19562.83|19681.8|19561.8|10
1631569430000|2021-09-13 21:43:50|19681.59|19561.59|19671.99|19551.99|19681.59|19561.59|19671.99|19551.99|10
1631569440000|2021-09-13 21:44:00|19670.27|19550.27|19661.04|19541.04|19670.27|19550.27|19661.04|19541.04|10
1631569450000|2021-09-13 21:44:10|19659.21|19539.21|19651.85|19531.85|19659.21|19539.21|19651.85|19531.85|10
1631569460000|2021-09-13 21:44:20|19651.78|19531.78|19655.12|19535.12|19655.12|19535.12|19651.78|19531.78|10
1631569470000|2021-09-13 21:44:30|19654.35|19534.35|19656.26|19536.26|19656.26|19536.26|19654.11|19534.11|8
1631569480000|2021-09-13 21:44:40|19657.64|19537.64|19656.59|19536.59|19657.75|19537.75|19656.15|19536.15|9
1631569490000|2021-09-13 21:44:50|19658.12|19538.12|19660.99|19540.99|19660.99|19540.99|19658.12|19538.12|9
1631569500000|2021-09-13 21:45:00|19661.41|19541.41|19664.07|19544.07|19664.07|19544.07|19661.41|19541.41|10
1631569510000|2021-09-13 21:45:10|19664.25|19544.25|19666.74|19546.74|19666.74|19546.74|19663.8|19543.8|9
1631569520000|2021-09-13 21:45:20|19666.75|19546.75|19668.34|19548.34|19668.34|19548.34|19666.75|19546.75|9
1631569530000|2021-09-13 21:45:30|19668.6|19548.6|19675.25|19555.25|19675.25|19555.25|19668.6|19548.6|10
1631569540000|2021-09-13 21:45:40|19676.07|19556.07|19681.35|19561.35|19681.35|19561.35|19676.07|19556.07|10
1631569550000|2021-09-13 21:45:50|19681.4|19561.4|19679.11|19559.11|19682.62|19562.62|19679.11|19559.11|9
1631569560000|2021-09-13 21:46:00|19678.19|19558.19|19675.55|19555.55|19678.44|19558.44|19675.55|19555.55|10
1631569570000|2021-09-13 21:46:10|19675.95|19555.95|19681.97|19561.97|19682.08|19562.08|19675.51|19555.51|9
1631569580000|2021-09-13 21:46:20|19682.21|19562.21|19683.94|19563.94|19683.96|19563.96|19682.21|19562.21|9
1631569590000|2021-09-13 21:46:30|19683.84|19563.84|19685.75|19565.75|19685.84|19565.84|19683.84|19563.84|10
1631569600000|2021-09-13 21:46:40|19685.96|19565.96|19685.12|19565.12|19685.96|19565.96|19684.94|19564.94|9
1631569610000|2021-09-13 21:46:50|19686.13|19566.13|19686.23|19566.23|19686.52|19566.52|19685.97|19565.97|9
1631569620000|2021-09-13 21:47:00|19686.51|19566.51|19685.7|19565.7|19687.24|19567.24|19685.7|19565.7|10
1631569630000|2021-09-13 21:47:10|19685.11|19565.11|19680.67|19560.67|19685.11|19565.11|19680.67|19560.67|10
1631569640000|2021-09-13 21:47:20|19679.76|19559.76|19678.18|19558.18|19679.79|19559.79|19678.18|19558.18|8
1631569650000|2021-09-13 21:47:30|19678.44|19558.44|19676.57|19556.57|19678.44|19558.44|19676.5|19556.5|10
1631569660000|2021-09-13 21:47:40|19676.78|19556.78|19674.2|19554.2|19676.94|19556.94|19673.34|19553.34|10
1631569670000|2021-09-13 21:47:50|19674.21|19554.21|19676.11|19556.11|19676.11|19556.11|19672.37|19552.37|10
1631569680000|2021-09-13 21:48:00|19677.1|19557.1|19681.94|19561.94|19681.94|19561.94|19677.1|19557.1|10
1631569690000|2021-09-13 21:48:10|19683|19563|19687.9|19567.9|19687.9|19567.9|19683|19563|10
1631569700000|2021-09-13 21:48:20|19689.15|19569.15|19694.89|19574.89|19695.28|19575.28|19689.15|19569.15|9
1631569710000|2021-09-13 21:48:30|19697.14|19577.14|19700.36|19580.36|19700.78|19580.78|19697.14|19577.14|10
1631569720000|2021-09-13 21:48:40|19701.64|19581.64|19701.71|19581.71|19701.71|19581.71|19699.91|19579.91|10
1631569730000|2021-09-13 21:48:50|19701.37|19581.37|19700.69|19580.69|19701.37|19581.37|19700.4|19580.4|10
1631569740000|2021-09-13 21:49:00|19701.1|19581.1|19699.24|19579.24|19701.1|19581.1|19699.24|19579.24|10
1631569750000|2021-09-13 21:49:10|19699.25|19579.25|19697.83|19577.83|19699.25|19579.25|19697.42|19577.42|10
1631569760000|2021-09-13 21:49:20|19697.76|19577.76|19690.56|19570.56|19697.76|19577.76|19690.56|19570.56|10
1631569770000|2021-09-13 21:49:30|19689.66|19569.66|19683.39|19563.39|19689.66|19569.66|19683.26|19563.26|10
1631569780000|2021-09-13 21:49:40|19682.92|19562.92|19681.32|19561.32|19682.92|19562.92|19680.79|19560.79|10
1631569790000|2021-09-13 21:49:50|19681.68|19561.68|19680.57|19560.57|19681.68|19561.68|19680.57|19560.57|10
1631569800000|2021-09-13 21:50:00|19680.42|19560.42|19681.45|19561.45|19681.71|19561.71|19680.29|19560.29|10
1631569810000|2021-09-13 21:50:10|19682.35|19562.35|19684.03|19564.03|19684.03|19564.03|19682.35|19562.35|10
1631569820000|2021-09-13 21:50:20|19683.35|19563.35|19682.51|19562.51|19683.8|19563.8|19682.34|19562.34|10
1631569830000|2021-09-13 21:50:30|19683.1|19563.1|19683.64|19563.64|19684.09|19564.09|19683.1|19563.1|8
1631569840000|2021-09-13 21:50:40|19684.15|19564.15|19685.69|19565.69|19685.69|19565.69|19684.15|19564.15|9
1631569850000|2021-09-13 21:50:50|19685.93|19565.93|19686.48|19566.48|19687.34|19567.34|19685.93|19565.93|10
1631569860000|2021-09-13 21:51:00|19686.65|19566.65|19689.55|19569.55|19689.55|19569.55|19686.65|19566.65|10
1631569870000|2021-09-13 21:51:10|19690.44|19570.44|19690.86|19570.86|19691.65|19571.65|19690.24|19570.24|10
1631569880000|2021-09-13 21:51:20|19691.71|19571.71|19692.93|19572.93|19693.07|19573.07|19691.33|19571.33|10
1631569890000|2021-09-13 21:51:30|19692.18|19572.18|19690.14|19570.14|19692.18|19572.18|19689.41|19569.41|10
1631569900000|2021-09-13 21:51:40|19690.42|19570.42|19687.55|19567.55|19690.42|19570.42|19687.51|19567.51|10
1631569910000|2021-09-13 21:51:50|19687.59|19567.59|19685.41|19565.41|19687.59|19567.59|19685.41|19565.41|10
1631569920000|2021-09-13 21:52:00|19685.45|19565.45|19686.71|19566.71|19686.99|19566.99|19685.35|19565.35|10
1631569930000|2021-09-13 21:52:10|19687.38|19567.38|19688.48|19568.48|19688.48|19568.48|19687.38|19567.38|9
1631569940000|2021-09-13 21:52:20|19688.09|19568.09|19688.08|19568.08|19688.89|19568.89|19687.98|19567.98|10
1631569950000|2021-09-13 21:52:30|19687.67|19567.67|19687.61|19567.61|19687.81|19567.81|19687.23|19567.23|10
1631569960000|2021-09-13 21:52:40|19687.64|19567.64|19687.59|19567.59|19688.3|19568.3|19687.53|19567.53|10
1631569970000|2021-09-13 21:52:50|19687.48|19567.48|19687.26|19567.26|19687.66|19567.66|19687.08|19567.08|10
1631569980000|2021-09-13 21:53:00|19687.02|19567.02|19685.61|19565.61|19687.02|19567.02|19685.61|19565.61|10
1631569990000|2021-09-13 21:53:10|19685.49|19565.49|19686.83|19566.83|19686.83|19566.83|19685.25|19565.25|9
1631570000000|2021-09-13 21:53:20|19686.99|19566.99|19688.92|19568.92|19688.92|19568.92|19686.99|19566.99|9
1631570010000|2021-09-13 21:53:30|19689.11|19569.11|19687.28|19567.28|19690.8|19570.8|19687.28|19567.28|9
1631570020000|2021-09-13 21:53:40|19686.25|19566.25|19680.52|19560.52|19686.25|19566.25|19680.19|19560.19|10
1631570030000|2021-09-13 21:53:50|19680.43|19560.43|19678.96|19558.96|19680.43|19560.43|19677.96|19557.96|10
1631570040000|2021-09-13 21:54:00|19678.68|19558.68|19677.6|19557.6|19678.68|19558.68|19677.46|19557.46|9
1631570050000|2021-09-13 21:54:10|19677.54|19557.54|19679.85|19559.85|19679.85|19559.85|19677.54|19557.54|10
1631570060000|2021-09-13 21:54:20|19680.52|19560.52|19681.52|19561.52|19681.52|19561.52|19680.5|19560.5|10
1631570070000|2021-09-13 21:54:30|19681.19|19561.19|19682.34|19562.34|19682.38|19562.38|19680.85|19560.85|9
1631570080000|2021-09-13 21:54:40|19682.73|19562.73|19685.72|19565.72|19685.72|19565.72|19682.73|19562.73|10
1631570090000|2021-09-13 21:54:50|19685.89|19565.89|19684.72|19564.72|19686.25|19566.25|19684.72|19564.72|10
1631570100000|2021-09-13 21:55:00|19684.25|19564.25|19682.26|19562.26|19684.25|19564.25|19681.99|19561.99|10
1631570110000|2021-09-13 21:55:10|19682.3|19562.3|19683.9|19563.9|19683.9|19563.9|19682.3|19562.3|10
1631570120000|2021-09-13 21:55:20|19684.13|19564.13|19687.21|19567.21|19687.5|19567.5|19684.13|19564.13|10
1631570130000|2021-09-13 21:55:30|19688.58|19568.58|19692.15|19572.15|19693.69|19573.69|19688.33|19568.33|10
1631570140000|2021-09-13 21:55:40|19691.6|19571.6|19692.77|19572.77|19695.43|19575.43|19691.6|19571.6|10
1631570150000|2021-09-13 21:55:50|19692.74|19572.74|19692.63|19572.63|19692.74|19572.74|19690.8|19570.8|10
1631570160000|2021-09-13 21:56:00|19693.14|19573.14|19695.87|19575.87|19696.76|19576.76|19693.14|19573.14|10
1631570170000|2021-09-13 21:56:10|19694.85|19574.85|19696.03|19576.03|19696.41|19576.41|19694.68|19574.68|9
1631570180000|2021-09-13 21:56:20|19696.44|19576.44|19696.96|19576.96|19697.65|19577.65|19696.04|19576.04|10
1631570190000|2021-09-13 21:56:30|19696.63|19576.63|19696.56|19576.56|19696.77|19576.77|19695.91|19575.91|9
1631570200000|2021-09-13 21:56:40|19697.4|19577.4|19696.23|19576.23|19697.4|19577.4|19695.64|19575.64|8
1631570210000|2021-09-13 21:56:50|19696.32|19576.32|19697.21|19577.21|19697.62|19577.62|19695.55|19575.55|10
1631570220000|2021-09-13 21:57:00|19697.14|19577.14|19696.51|19576.51|19697.14|19577.14|19696.51|19576.51|10
1631570230000|2021-09-13 21:57:10|19696.36|19576.36|19695.37|19575.37|19696.56|19576.56|19695.31|19575.31|10
1631570240000|2021-09-13 21:57:20|19697.14|19577.14|19698.8|19578.8|19699.22|19579.22|19697.14|19577.14|10
1631570250000|2021-09-13 21:57:30|19698.51|19578.51|19698.05|19578.05|19698.51|19578.51|19696.16|19576.16|10
1631570260000|2021-09-13 21:57:40|19697.93|19577.93|19701.9|19581.9|19701.9|19581.9|19697.86|19577.86|9
1631570270000|2021-09-13 21:57:50|19701.65|19581.65|19702.26|19582.26|19702.26|19582.26|19701.51|19581.51|10
1631570280000|2021-09-13 21:58:00|19701.54|19581.54|19699.57|19579.57|19702.22|19582.22|19699.56|19579.56|10
1631570290000|2021-09-13 21:58:10|19699.23|19579.23|19692.09|19572.09|19699.23|19579.23|19692.09|19572.09|10
1631570300000|2021-09-13 21:58:20|19692.05|19572.05|19688|19568|19692.05|19572.05|19688|19568|10
1631570310000|2021-09-13 21:58:30|19686.99|19566.99|19687.09|19567.09|19687.09|19567.09|19685.09|19565.09|10
1631570320000|2021-09-13 21:58:40|19686.66|19566.66|19686.47|19566.47|19686.66|19566.66|19685.85|19565.85|8
1631570330000|2021-09-13 21:58:50|19686.67|19566.67|19686.13|19566.13|19686.67|19566.67|19686.03|19566.03|9
1631570340000|2021-09-13 21:59:00|19686.15|19566.15|19686.48|19566.48|19686.77|19566.77|19686.13|19566.13|10
1631570350000|2021-09-13 21:59:10|19687.12|19567.12|19688.87|19568.87|19689.68|19569.68|19687.12|19567.12|10
1631570360000|2021-09-13 21:59:20|19689.91|19569.91|19688.86|19568.86|19690.28|19570.28|19688.83|19568.83|9
1631570370000|2021-09-13 21:59:30|19688.29|19568.29|19686.8|19566.8|19688.29|19568.29|19686.61|19566.61|10
1631570380000|2021-09-13 21:59:40|19686.95|19566.95|19686.36|19566.36|19687.37|19567.37|19686.35|19566.35|10
1631570390000|2021-09-13 21:59:50|19685.83|19565.83|19681.95|19561.95|19685.83|19565.83|19681.95|19561.95|10
1631570400000|2021-09-13 22:00:00|19681.09|19561.09|19680.34|19560.34|19681.09|19561.09|19679.31|19559.31|10
1631570410000|2021-09-13 22:00:10|19680.89|19560.89|19686.65|19566.65|19686.65|19566.65|19680.89|19560.89|10
1631570420000|2021-09-13 22:00:20|19686.94|19566.94|19689.2|19569.2|19689.2|19569.2|19686.94|19566.94|10
1631570430000|2021-09-13 22:00:30|19689.22|19569.22|19689.64|19569.64|19689.84|19569.84|19689.22|19569.22|10
1631570440000|2021-09-13 22:00:40|19689.4|19569.4|19689.69|19569.69|19690.01|19570.01|19689.29|19569.29|10
1631570450000|2021-09-13 22:00:50|19689.25|19569.25|19689.32|19569.32|19689.58|19569.58|19688.94|19568.94|10
1631570460000|2021-09-13 22:01:00|19689.43|19569.43|19690.89|19570.89|19691.02|19571.02|19689.43|19569.43|10
1631570470000|2021-09-13 22:01:10|19690.82|19570.82|19691.1|19571.1|19692.04|19572.04|19690.35|19570.35|10
1631570480000|2021-09-13 22:01:20|19691.22|19571.22|19690.7|19570.7|19691.22|19571.22|19690.52|19570.52|9
1631570490000|2021-09-13 22:01:30|19690.69|19570.69|19691.75|19571.75|19691.75|19571.75|19690.69|19570.69|9
1631570500000|2021-09-13 22:01:40|19691.74|19571.74|19692.13|19572.13|19692.49|19572.49|19691.74|19571.74|10
1631570510000|2021-09-13 22:01:50|19692.38|19572.38|19695.41|19575.41|19695.41|19575.41|19692.38|19572.38|10
1631570520000|2021-09-13 22:02:00|19695.14|19575.14|19694.88|19574.88|19695.2|19575.2|19694.13|19574.13|10
1631570530000|2021-09-13 22:02:10|19694.97|19574.97|19697.47|19577.47|19697.47|19577.47|19694.35|19574.35|10
1631570540000|2021-09-13 22:02:20|19697.4|19577.4|19698.51|19578.51|19698.51|19578.51|19697.07|19577.07|10
1631570550000|2021-09-13 22:02:30|19698.33|19578.33|19699.57|19579.57|19699.83|19579.83|19698.33|19578.33|10
1631570560000|2021-09-13 22:02:40|19699.54|19579.54|19701.89|19581.89|19701.89|19581.89|19698.91|19578.91|10
1631570570000|2021-09-13 22:02:50|19703.11|19583.11|19702.93|19582.93|19704.34|19584.34|19702.32|19582.32|10
1631570580000|2021-09-13 22:03:00|19703.04|19583.04|19699.92|19579.92|19703.12|19583.12|19699.92|19579.92|9
1631570590000|2021-09-13 22:03:10|19699.86|19579.86|19698|19578|19699.86|19579.86|19697.99|19577.99|9
1631570600000|2021-09-13 22:03:20|19698.01|19578.01|19692.1|19572.1|19698.01|19578.01|19691.7|19571.7|10
1631570610000|2021-09-13 22:03:30|19692|19572|19691.75|19571.75|19692.04|19572.04|19691.03|19571.03|9
1631570620000|2021-09-13 22:03:40|19691.53|19571.53|19689.83|19569.83|19693.25|19573.25|19689.28|19569.28|10
1631570630000|2021-09-13 22:03:50|19690.32|19570.32|19690.96|19570.96|19690.96|19570.96|19689.18|19569.18|10
1631570640000|2021-09-13 22:04:00|19690.61|19570.61|19689.39|19569.39|19690.61|19570.61|19689.34|19569.34|10
1631570650000|2021-09-13 22:04:10|19689.38|19569.38|19688.36|19568.36|19689.38|19569.38|19688.27|19568.27|9
1631570660000|2021-09-13 22:04:20|19688.34|19568.34|19684.14|19564.14|19688.49|19568.49|19683.85|19563.85|10
1631570670000|2021-09-13 22:04:30|19683.26|19563.26|19687.81|19567.81|19687.81|19567.81|19681.98|19561.98|10
1631570680000|2021-09-13 22:04:40|19689.74|19569.74|19693.85|19573.85|19693.85|19573.85|19689.74|19569.74|10
1631570690000|2021-09-13 22:04:50|19695.88|19575.88|19697.89|19577.89|19697.89|19577.89|19695.88|19575.88|10
1631570700000|2021-09-13 22:05:00|19698.56|19578.56|19699.57|19579.57|19699.81|19579.81|19698|19578|10
1631570710000|2021-09-13 22:05:10|19699.64|19579.64|19695.94|19575.94|19699.64|19579.64|19695.94|19575.94|10
1631570720000|2021-09-13 22:05:20|19694.94|19574.94|19692.91|19572.91|19694.94|19574.94|19692.91|19572.91|10
1631570730000|2021-09-13 22:05:30|19692.49|19572.49|19691.51|19571.51|19693.42|19573.42|19691.26|19571.26|10
1631570740000|2021-09-13 22:05:40|19690.68|19570.68|19690.32|19570.32|19690.98|19570.98|19689.18|19569.18|10
1631570750000|2021-09-13 22:05:50|19690.3|19570.3|19698.88|19578.88|19698.88|19578.88|19690.3|19570.3|10
1631570760000|2021-09-13 22:06:00|19700.08|19580.08|19707.84|19587.84|19707.84|19587.84|19700.08|19580.08|10
1631570770000|2021-09-13 22:06:10|19710.05|19590.05|19712.38|19592.38|19713.49|19593.49|19710.05|19590.05|10
1631570780000|2021-09-13 22:06:20|19712.89|19592.89|19713.74|19593.74|19713.82|19593.82|19712.28|19592.28|10
1631570790000|2021-09-13 22:06:30|19713.77|19593.77|19711.78|19591.78|19713.77|19593.77|19711.78|19591.78|9
1631570800000|2021-09-13 22:06:40|19711.52|19591.52|19710.8|19590.8|19711.85|19591.85|19710.05|19590.05|10
1631570810000|2021-09-13 22:06:50|19710.48|19590.48|19710.47|19590.47|19712.22|19592.22|19709.56|19589.56|10
1631570820000|2021-09-13 22:07:00|19710.63|19590.63|19709.87|19589.87|19710.63|19590.63|19709.76|19589.76|9
1631570830000|2021-09-13 22:07:10|19709.97|19589.97|19710.63|19590.63|19710.63|19590.63|19709.84|19589.84|10
1631570840000|2021-09-13 22:07:20|19710.65|19590.65|19711.44|19591.44|19711.62|19591.62|19710.65|19590.65|9
1631570850000|2021-09-13 22:07:30|19711.05|19591.05|19711.66|19591.66|19711.66|19591.66|19710.87|19590.87|9
1631570860000|2021-09-13 22:07:40|19711.68|19591.68|19708.04|19588.04|19711.68|19591.68|19708.04|19588.04|10
1631570870000|2021-09-13 22:07:50|19707.68|19587.68|19706.65|19586.65|19708.54|19588.54|19706.26|19586.26|10
1631570880000|2021-09-13 22:08:00|19706.88|19586.88|19706.7|19586.7|19707.26|19587.26|19706.27|19586.27|10
1631570890000|2021-09-13 22:08:10|19706.73|19586.73|19704.36|19584.36|19706.73|19586.73|19703.95|19583.95|10
1631570900000|2021-09-13 22:08:20|19704.6|19584.6|19704.46|19584.46|19704.91|19584.91|19704.14|19584.14|9
1631570910000|2021-09-13 22:08:30|19704.37|19584.37|19704.15|19584.15|19705.13|19585.13|19703.59|19583.59|9
1631570920000|2021-09-13 22:08:40|19704.06|19584.06|19704.63|19584.63|19704.83|19584.83|19703.93|19583.93|9
1631570930000|2021-09-13 22:08:50|19704.61|19584.61|19704.32|19584.32|19704.61|19584.61|19703.77|19583.77|8
1631570940000|2021-09-13 22:09:00|19704.24|19584.24|19704.64|19584.64|19704.64|19584.64|19703.04|19583.04|7
1631570950000|2021-09-13 22:09:10|19704.83|19584.83|19703.88|19583.88|19705.1|19585.1|19703.88|19583.88|10
1631570960000|2021-09-13 22:09:20|19703.31|19583.31|19698|19578|19703.31|19583.31|19698|19578|10
1631570970000|2021-09-13 22:09:30|19697.63|19577.63|19693.73|19573.73|19697.63|19577.63|19693.73|19573.73|10
1631570980000|2021-09-13 22:09:40|19693.66|19573.66|19690.82|19570.82|19693.66|19573.66|19690.38|19570.38|9
1631570990000|2021-09-13 22:09:50|19689.83|19569.83|19687.1|19567.1|19689.83|19569.83|19686.93|19566.93|10
1631571000000|2021-09-13 22:10:00|19687.53|19567.53|19685.11|19565.11|19687.53|19567.53|19684.82|19564.82|10
1631571010000|2021-09-13 22:10:10|19685.18|19565.18|19681.09|19561.09|19685.18|19565.18|19680.95|19560.95|10
1631571020000|2021-09-13 22:10:20|19681.13|19561.13|19681.3|19561.3|19681.6|19561.6|19680.72|19560.72|10
1631571030000|2021-09-13 22:10:30|19681.49|19561.49|19680.49|19560.49|19681.49|19561.49|19679.77|19559.77|9
1631571040000|2021-09-13 22:10:40|19680.46|19560.46|19679.16|19559.16|19680.46|19560.46|19679.16|19559.16|10
1631571050000|2021-09-13 22:10:50|19679.13|19559.13|19676.93|19556.93|19679.57|19559.57|19676.93|19556.93|9
1631571060000|2021-09-13 22:11:00|19676.69|19556.69|19675.25|19555.25|19676.69|19556.69|19674.87|19554.87|10
1631571070000|2021-09-13 22:11:10|19675.66|19555.66|19673.83|19553.83|19675.66|19555.66|19673.83|19553.83|9
1631571080000|2021-09-13 22:11:20|19673.1|19553.1|19675.25|19555.25|19675.25|19555.25|19673.1|19553.1|9
1631571090000|2021-09-13 22:11:30|19675|19555|19673.84|19553.84|19675.08|19555.08|19673.73|19553.73|10
1631571100000|2021-09-13 22:11:40|19673.7|19553.7|19672.64|19552.64|19674.09|19554.09|19672.64|19552.64|8
1631571110000|2021-09-13 22:11:50|19672.29|19552.29|19667.32|19547.32|19672.31|19552.31|19667.32|19547.32|10
1631571120000|2021-09-13 22:12:00|19666.69|19546.69|19662.48|19542.48|19666.69|19546.69|19662.48|19542.48|10
1631571130000|2021-09-13 22:12:10|19662.39|19542.39|19660.04|19540.04|19662.39|19542.39|19660.04|19540.04|10
1631571140000|2021-09-13 22:12:20|19660.07|19540.07|19658.74|19538.74|19660.35|19540.35|19658.6|19538.6|9
1631571150000|2021-09-13 22:12:30|19657.96|19537.96|19655.22|19535.22|19658.05|19538.05|19653.63|19533.63|10
1631571160000|2021-09-13 22:12:40|19655.58|19535.58|19656.22|19536.22|19656.89|19536.89|19655.58|19535.58|9
1631571170000|2021-09-13 22:12:50|19656.56|19536.56|19657.5|19537.5|19657.54|19537.54|19656.45|19536.45|10
1631571180000|2021-09-13 22:13:00|19657.36|19537.36|19662.13|19542.13|19662.47|19542.47|19657.36|19537.36|10
1631571190000|2021-09-13 22:13:10|19662.32|19542.32|19663.57|19543.57|19664.07|19544.07|19662.32|19542.32|10
1631571200000|2021-09-13 22:13:20|19663.83|19543.83|19663.66|19543.66|19665.49|19545.49|19663.66|19543.66|10
1631571210000|2021-09-13 22:13:30|19663.24|19543.24|19662.9|19542.9|19663.32|19543.32|19662.05|19542.05|10
1631571220000|2021-09-13 22:13:40|19662.77|19542.77|19660.61|19540.61|19662.82|19542.82|19660.61|19540.61|10
1631571230000|2021-09-13 22:13:50|19659.93|19539.93|19649.62|19529.62|19659.93|19539.93|19649.59|19529.59|10
1631571240000|2021-09-13 22:14:00|19649.43|19529.43|19648.13|19528.13|19649.43|19529.43|19647.76|19527.76|9
1631571250000|2021-09-13 22:14:10|19646.48|19526.48|19641.26|19521.26|19646.48|19526.48|19641.1|19521.1|10
1631571260000|2021-09-13 22:14:20|19641.14|19521.14|19638.94|19518.94|19641.38|19521.38|19638.94|19518.94|10
1631571270000|2021-09-13 22:14:30|19639.4|19519.4|19634.34|19514.34|19639.4|19519.4|19633.51|19513.51|10
1631571280000|2021-09-13 22:14:40|19633.31|19513.31|19635.31|19515.31|19635.31|19515.31|19633.31|19513.31|10
1631571290000|2021-09-13 22:14:50|19634.78|19514.78|19633.31|19513.31|19635.1|19515.1|19633.31|19513.31|10
1631571300000|2021-09-13 22:15:00|19633.36|19513.36|19635.14|19515.14|19635.14|19515.14|19632.62|19512.62|10
1631571310000|2021-09-13 22:15:10|19635.12|19515.12|19642.44|19522.44|19642.44|19522.44|19635.12|19515.12|10
1631571320000|2021-09-13 22:15:20|19642.54|19522.54|19644.63|19524.63|19644.63|19524.63|19642.54|19522.54|10
1631571330000|2021-09-13 22:15:30|19644.36|19524.36|19643.89|19523.89|19645.85|19525.85|19643.73|19523.73|10
1631571340000|2021-09-13 22:15:40|19644.87|19524.87|19646.8|19526.8|19647.02|19527.02|19644.87|19524.87|10
1631571350000|2021-09-13 22:15:50|19646.65|19526.65|19649.85|19529.85|19649.85|19529.85|19646.65|19526.65|8
1631571360000|2021-09-13 22:16:00|19649.45|19529.45|19650.83|19530.83|19650.83|19530.83|19649.45|19529.45|10
1631571370000|2021-09-13 22:16:10|19650.8|19530.8|19648.37|19528.37|19650.97|19530.97|19648.17|19528.17|9
1631571380000|2021-09-13 22:16:20|19648.64|19528.64|19648.41|19528.41|19648.68|19528.68|19648.19|19528.19|10
1631571390000|2021-09-13 22:16:30|19648.38|19528.38|19650.39|19530.39|19650.39|19530.39|19647.82|19527.82|10
1631571400000|2021-09-13 22:16:40|19650.63|19530.63|19652.3|19532.3|19652.47|19532.47|19650.63|19530.63|10
1631571410000|2021-09-13 22:16:50|19651.59|19531.59|19652.13|19532.13|19653.27|19533.27|19651.59|19531.59|10
1631571420000|2021-09-13 22:17:00|19652.2|19532.2|19652.05|19532.05|19653.1|19533.1|19652.05|19532.05|10
1631571430000|2021-09-13 22:17:10|19651.38|19531.38|19644.39|19524.39|19651.38|19531.38|19644.39|19524.39|9
1631571440000|2021-09-13 22:17:20|19644.49|19524.49|19640.68|19520.68|19644.49|19524.49|19640.68|19520.68|9
1631571450000|2021-09-13 22:17:30|19640.85|19520.85|19639.17|19519.17|19641.68|19521.68|19639.17|19519.17|9
1631571460000|2021-09-13 22:17:40|19639.22|19519.22|19634.18|19514.18|19639.22|19519.22|19634.18|19514.18|10
1631571470000|2021-09-13 22:17:50|19634.11|19514.11|19635.28|19515.28|19635.5|19515.5|19634.02|19514.02|10
1631571480000|2021-09-13 22:18:00|19635.31|19515.31|19635.91|19515.91|19636.36|19516.36|19635.31|19515.31|10
1631571490000|2021-09-13 22:18:10|19635.75|19515.75|19635.87|19515.87|19635.87|19515.87|19635.16|19515.16|9
1631571500000|2021-09-13 22:18:20|19635.86|19515.86|19637.2|19517.2|19637.3|19517.3|19635.86|19515.86|10
1631571510000|2021-09-13 22:18:30|19637.03|19517.03|19637.25|19517.25|19637.34|19517.34|19636.81|19516.81|8
1631571520000|2021-09-13 22:18:40|19637.31|19517.31|19637.38|19517.38|19637.7|19517.7|19637.03|19517.03|10
1631571530000|2021-09-13 22:18:50|19637.3|19517.3|19636.3|19516.3|19637.56|19517.56|19635.93|19515.93|10
1631571540000|2021-09-13 22:19:00|19636.28|19516.28|19637.55|19517.55|19638.35|19518.35|19635.94|19515.94|10
1631571550000|2021-09-13 22:19:10|19637.54|19517.54|19638.91|19518.91|19639.03|19519.03|19637.54|19517.54|7
1631571560000|2021-09-13 22:19:20|19638.89|19518.89|19641.41|19521.41|19641.41|19521.41|19638.87|19518.87|9
1631571570000|2021-09-13 22:19:30|19641.61|19521.61|19642.24|19522.24|19642.24|19522.24|19641.5|19521.5|9
1631571580000|2021-09-13 22:19:40|19642.96|19522.96|19647.13|19527.13|19647.13|19527.13|19642.21|19522.21|10
1631571590000|2021-09-13 22:19:50|19647.33|19527.33|19647.36|19527.36|19648.74|19528.74|19647.33|19527.33|10
1631571600000|2021-09-13 22:20:00|19647.4|19527.4|19651.46|19531.46|19651.46|19531.46|19647.17|19527.17|10
1631571610000|2021-09-13 22:20:10|19651.56|19531.56|19655.55|19535.55|19655.55|19535.55|19651.37|19531.37|10
1631571620000|2021-09-13 22:20:20|19655|19535|19656.59|19536.59|19656.59|19536.59|19655|19535|9
1631571630000|2021-09-13 22:20:30|19656.82|19536.82|19658.61|19538.61|19658.61|19538.61|19656.36|19536.36|10
1631571640000|2021-09-13 22:20:40|19658.89|19538.89|19658.42|19538.42|19659.43|19539.43|19658.42|19538.42|10
1631571650000|2021-09-13 22:20:50|19658.83|19538.83|19657.88|19537.88|19659.4|19539.4|19657.88|19537.88|9
1631571660000|2021-09-13 22:21:00|19657.83|19537.83|19657.72|19537.72|19657.85|19537.85|19656.9|19536.9|10
1631571670000|2021-09-13 22:21:10|19657.92|19537.92|19661.36|19541.36|19661.36|19541.36|19657.82|19537.82|10
1631571680000|2021-09-13 22:21:20|19661.34|19541.34|19665.23|19545.23|19665.23|19545.23|19661.34|19541.34|10
1631571690000|2021-09-13 22:21:30|19665.59|19545.59|19669.49|19549.49|19669.49|19549.49|19665.59|19545.59|10
1631571700000|2021-09-13 22:21:40|19669.46|19549.46|19670.69|19550.69|19671.28|19551.28|19669.46|19549.46|9
1631571710000|2021-09-13 22:21:50|19670.51|19550.51|19672.07|19552.07|19672.07|19552.07|19670.47|19550.47|9
1631571720000|2021-09-13 22:22:00|19672.16|19552.16|19673.65|19553.65|19673.82|19553.82|19672.05|19552.05|9
1631571730000|2021-09-13 22:22:10|19673.21|19553.21|19671.54|19551.54|19673.21|19553.21|19671.54|19551.54|10
1631571740000|2021-09-13 22:22:20|19671.73|19551.73|19673.28|19553.28|19673.28|19553.28|19671.73|19551.73|9
1631571750000|2021-09-13 22:22:30|19673.32|19553.32|19673.04|19553.04|19673.61|19553.61|19672.91|19552.91|10
1631571760000|2021-09-13 22:22:40|19672.73|19552.73|19668.46|19548.46|19672.73|19552.73|19667.75|19547.75|10
1631571770000|2021-09-13 22:22:50|19667.15|19547.15|19664.84|19544.84|19667.15|19547.15|19663.51|19543.51|10
1631571780000|2021-09-13 22:23:00|19664.48|19544.48|19671.53|19551.53|19671.53|19551.53|19664.48|19544.48|10
1631571790000|2021-09-13 22:23:10|19671.31|19551.31|19675.67|19555.67|19675.67|19555.67|19671.31|19551.31|10
1631571800000|2021-09-13 22:23:20|19675.86|19555.86|19679.05|19559.05|19679.12|19559.12|19675.86|19555.86|9
1631571810000|2021-09-13 22:23:30|19679.84|19559.84|19681.96|19561.96|19682.01|19562.01|19679.84|19559.84|10
1631571820000|2021-09-13 22:23:40|19682.02|19562.02|19683.24|19563.24|19683.64|19563.64|19682.02|19562.02|10
1631571830000|2021-09-13 22:23:50|19683.2|19563.2|19683.49|19563.49|19683.49|19563.49|19682.07|19562.07|10
1631571840000|2021-09-13 22:24:00|19683.88|19563.88|19683.83|19563.83|19683.95|19563.95|19683.19|19563.19|10
1631571850000|2021-09-13 22:24:10|19683.62|19563.62|19682.4|19562.4|19683.62|19563.62|19681.43|19561.43|10
1631571860000|2021-09-13 22:24:20|19682.34|19562.34|19681.82|19561.82|19682.34|19562.34|19680.91|19560.91|10
1631571870000|2021-09-13 22:24:30|19682.38|19562.38|19686.33|19566.33|19686.33|19566.33|19682.38|19562.38|10
1631571880000|2021-09-13 22:24:40|19686.42|19566.42|19689.06|19569.06|19689.06|19569.06|19686.42|19566.42|10
1631571890000|2021-09-13 22:24:50|19689.34|19569.34|19691.02|19571.02|19691.37|19571.37|19688.91|19568.91|10
1631571900000|2021-09-13 22:25:00|19691.64|19571.64|19691.03|19571.03|19691.64|19571.64|19690.93|19570.93|10
1631571910000|2021-09-13 22:25:10|19690.68|19570.68|19691.84|19571.84|19691.85|19571.85|19690.53|19570.53|9
1631571920000|2021-09-13 22:25:20|19695.45|19575.45|19695.5|19575.5|19696.26|19576.26|19695.42|19575.42|10
1631571930000|2021-09-13 22:25:30|19695.93|19575.93|19695.89|19575.89|19696.29|19576.29|19695.74|19575.74|9
1631571940000|2021-09-13 22:25:40|19695.91|19575.91|19694.75|19574.75|19695.91|19575.91|19694.75|19574.75|8
1631571950000|2021-09-13 22:25:50|19695.18|19575.18|19694.94|19574.94|19695.18|19575.18|19694.48|19574.48|9
1631571960000|2021-09-13 22:26:00|19694.87|19574.87|19694.66|19574.66|19695.57|19575.57|19694.49|19574.49|10
1631571970000|2021-09-13 22:26:10|19695.21|19575.21|19695.23|19575.23|19695.23|19575.23|19694.33|19574.33|9
1631571980000|2021-09-13 22:26:20|19695.18|19575.18|19698.97|19578.97|19698.97|19578.97|19695.18|19575.18|9
1631571990000|2021-09-13 22:26:30|19699.19|19579.19|19707.22|19587.22|19707.22|19587.22|19699.19|19579.19|10
1631572000000|2021-09-13 22:26:40|19707.21|19587.21|19711.16|19591.16|19711.16|19591.16|19707.21|19587.21|10
1631572010000|2021-09-13 22:26:50|19712.83|19592.83|19716.85|19596.85|19717.13|19597.13|19712.83|19592.83|10
1631572020000|2021-09-13 22:27:00|19716.99|19596.99|19715.85|19595.85|19716.99|19596.99|19715.85|19595.85|10
1631572030000|2021-09-13 22:27:10|19715.24|19595.24|19718.2|19598.2|19718.2|19598.2|19715.24|19595.24|10
1631572040000|2021-09-13 22:27:20|19718.38|19598.38|19718|19598|19718.77|19598.77|19717.86|19597.86|9
1631572050000|2021-09-13 22:27:30|19717.61|19597.61|19719.71|19599.71|19719.71|19599.71|19717.53|19597.53|10
1631572060000|2021-09-13 22:27:40|19720.24|19600.24|19718.57|19598.57|19720.24|19600.24|19718.26|19598.26|10
1631572070000|2021-09-13 22:27:50|19718.84|19598.84|19725.37|19605.37|19725.37|19605.37|19718.83|19598.83|10
1631572080000|2021-09-13 22:28:00|19725.21|19605.21|19727.98|19607.98|19727.98|19607.98|19725.03|19605.03|10
1631572090000|2021-09-13 22:28:10|19728.36|19608.36|19732.06|19612.06|19732.27|19612.27|19728.36|19608.36|10
1631572100000|2021-09-13 22:28:20|19731.59|19611.59|19734.88|19614.88|19734.93|19614.93|19731.1|19611.1|10
1631572110000|2021-09-13 22:28:30|19734.9|19614.9|19735.8|19615.8|19735.8|19615.8|19734.61|19614.61|9
1631572120000|2021-09-13 22:28:40|19735.92|19615.92|19733.36|19613.36|19735.92|19615.92|19733.36|19613.36|10
1631572130000|2021-09-13 22:28:50|19733.32|19613.32|19730.42|19610.42|19733.32|19613.32|19730.11|19610.11|10
1631572140000|2021-09-13 22:29:00|19730.16|19610.16|19728.08|19608.08|19730.26|19610.26|19727.62|19607.62|9
1631572150000|2021-09-13 22:29:10|19728.75|19608.75|19726.13|19606.13|19728.75|19608.75|19725.96|19605.96|8
1631572160000|2021-09-13 22:29:20|19725.97|19605.97|19727.18|19607.18|19727.26|19607.26|19725.79|19605.79|10
1631572170000|2021-09-13 22:29:30|19727.6|19607.6|19730.85|19610.85|19730.85|19610.85|19727.6|19607.6|10
1631572180000|2021-09-13 22:29:40|19730.57|19610.57|19732.96|19612.96|19732.96|19612.96|19730.57|19610.57|10
1631572190000|2021-09-13 22:29:50|19732.72|19612.72|19728.78|19608.78|19732.72|19612.72|19728.75|19608.75|10
1631572200000|2021-09-13 22:30:00|19727.81|19607.81|19726.6|19606.6|19727.81|19607.81|19726.05|19606.05|10
1631572210000|2021-09-13 22:30:10|19726.43|19606.43|19733.64|19613.64|19733.64|19613.64|19726.43|19606.43|10
1631572220000|2021-09-13 22:30:20|19733.92|19613.92|19736.53|19616.53|19736.53|19616.53|19733.92|19613.92|9
1631572230000|2021-09-13 22:30:30|19737.64|19617.64|19740.89|19620.89|19740.89|19620.89|19737.64|19617.64|10
1631572240000|2021-09-13 22:30:40|19741.4|19621.4|19740.76|19620.76|19741.5|19621.5|19740.76|19620.76|10
1631572250000|2021-09-13 22:30:50|19740.62|19620.62|19739.83|19619.83|19740.62|19620.62|19739.7|19619.7|10
1631572260000|2021-09-13 22:31:00|19739.5|19619.5|19739.64|19619.64|19739.96|19619.96|19738.87|19618.87|10
1631572270000|2021-09-13 22:31:10|19739.86|19619.86|19738.03|19618.03|19739.86|19619.86|19738.03|19618.03|10
1631572280000|2021-09-13 22:31:20|19737.99|19617.99|19737.15|19617.15|19738.18|19618.18|19736.55|19616.55|10
1631572290000|2021-09-13 22:31:30|19737.3|19617.3|19736.94|19616.94|19737.83|19617.83|19736.94|19616.94|10
1631572300000|2021-09-13 22:31:40|19736.98|19616.98|19735.89|19615.89|19736.98|19616.98|19735.89|19615.89|10
1631572310000|2021-09-13 22:31:50|19735.34|19615.34|19733.96|19613.96|19735.34|19615.34|19733.96|19613.96|10
1631572320000|2021-09-13 22:32:00|19733.41|19613.41|19731.53|19611.53|19733.69|19613.69|19731.53|19611.53|10
1631572330000|2021-09-13 22:32:10|19731.17|19611.17|19727.19|19607.19|19731.17|19611.17|19726.93|19606.93|9
1631572340000|2021-09-13 22:32:20|19727.22|19607.22|19722.88|19602.88|19727.44|19607.44|19722.88|19602.88|10
1631572350000|2021-09-13 22:32:30|19722.13|19602.13|19713.16|19593.16|19722.13|19602.13|19713.16|19593.16|10
1631572360000|2021-09-13 22:32:40|19710.89|19590.89|19708.17|19588.17|19710.89|19590.89|19707.9|19587.9|10
1631572370000|2021-09-13 22:32:50|19706.96|19586.96|19703.71|19583.71|19706.96|19586.96|19703.61|19583.61|10
1631572380000|2021-09-13 22:33:00|19701.93|19581.93|19698.44|19578.44|19702.19|19582.19|19698.44|19578.44|10
1631572390000|2021-09-13 22:33:10|19698.17|19578.17|19697.25|19577.25|19698.25|19578.25|19697.25|19577.25|10
1631572400000|2021-09-13 22:33:20|19697.22|19577.22|19692.68|19572.68|19697.32|19577.32|19692.68|19572.68|10
1631572410000|2021-09-13 22:33:30|19691.96|19571.96|19689.45|19569.45|19691.96|19571.96|19689.45|19569.45|10
1631572420000|2021-09-13 22:33:40|19689.04|19569.04|19688.6|19568.6|19689.54|19569.54|19688.51|19568.51|10
1631572430000|2021-09-13 22:33:50|19688.29|19568.29|19687.41|19567.41|19688.96|19568.96|19687.41|19567.41|8
1631572440000|2021-09-13 22:34:00|19687.29|19567.29|19680.57|19560.57|19687.29|19567.29|19680.57|19560.57|10
1631572450000|2021-09-13 22:34:10|19680.6|19560.6|19680.49|19560.49|19680.7|19560.7|19680.37|19560.37|9
1631572460000|2021-09-13 22:34:20|19680.47|19560.47|19670.74|19550.74|19680.47|19560.47|19670.48|19550.48|10
1631572470000|2021-09-13 22:34:30|19670.92|19550.92|19672.03|19552.03|19672.08|19552.08|19670.92|19550.92|10
1631572480000|2021-09-13 22:34:40|19672.23|19552.23|19671.05|19551.05|19672.23|19552.23|19670.69|19550.69|10
1631572490000|2021-09-13 22:34:50|19671.13|19551.13|19671.17|19551.17|19672.67|19552.67|19671.11|19551.11|10
1631572500000|2021-09-13 22:35:00|19671.33|19551.33|19671.89|19551.89|19672|19552|19671.09|19551.09|10
1631572510000|2021-09-13 22:35:10|19671.69|19551.69|19673.4|19553.4|19673.4|19553.4|19671.68|19551.68|10
1631572520000|2021-09-13 22:35:20|19673.34|19553.34|19677.06|19557.06|19677.06|19557.06|19673.34|19553.34|10
1631572530000|2021-09-13 22:35:30|19676.95|19556.95|19679.81|19559.81|19680.01|19560.01|19676.95|19556.95|10
1631572540000|2021-09-13 22:35:40|19681.56|19561.56|19681.48|19561.48|19682.04|19562.04|19681.32|19561.32|9
1631572550000|2021-09-13 22:35:50|19681.43|19561.43|19678.28|19558.28|19681.43|19561.43|19678.28|19558.28|10
1631572560000|2021-09-13 22:36:00|19677.96|19557.96|19677.69|19557.69|19678.17|19558.17|19677.01|19557.01|10
1631572570000|2021-09-13 22:36:10|19678.05|19558.05|19677.88|19557.88|19678.05|19558.05|19677.66|19557.66|10
1631572580000|2021-09-13 22:36:20|19678.11|19558.11|19680.16|19560.16|19680.16|19560.16|19678.04|19558.04|10
1631572590000|2021-09-13 22:36:30|19679.98|19559.98|19682.36|19562.36|19682.61|19562.61|19679.85|19559.85|10
1631572600000|2021-09-13 22:36:40|19682.28|19562.28|19684.31|19564.31|19684.34|19564.34|19681.94|19561.94|10
1631572610000|2021-09-13 22:36:50|19684.18|19564.18|19686.63|19566.63|19686.84|19566.84|19684.15|19564.15|10
1631572620000|2021-09-13 22:37:00|19686.67|19566.67|19684.13|19564.13|19687.08|19567.08|19684.13|19564.13|10
1631572630000|2021-09-13 22:37:10|19683.73|19563.73|19682.37|19562.37|19683.83|19563.83|19682.37|19562.37|10
1631572640000|2021-09-13 22:37:20|19682.3|19562.3|19679.57|19559.57|19682.32|19562.32|19679.56|19559.56|9
1631572650000|2021-09-13 22:37:30|19679.21|19559.21|19676.03|19556.03|19679.21|19559.21|19675.81|19555.81|9
1631572660000|2021-09-13 22:37:40|19675.83|19555.83|19675.43|19555.43|19675.93|19555.93|19674.92|19554.92|8
1631572670000|2021-09-13 22:37:50|19675.27|19555.27|19675.34|19555.34|19675.74|19555.74|19674.75|19554.75|10
1631572680000|2021-09-13 22:38:00|19675.33|19555.33|19675.34|19555.34|19675.9|19555.9|19675.05|19555.05|9
1631572690000|2021-09-13 22:38:10|19675.82|19555.82|19676.67|19556.67|19676.67|19556.67|19675.25|19555.25|9
1631572700000|2021-09-13 22:38:20|19676.68|19556.68|19678.07|19558.07|19678.23|19558.23|19676.68|19556.68|10
1631572710000|2021-09-13 22:38:30|19677.97|19557.97|19680.43|19560.43|19680.6|19560.6|19677.97|19557.97|10
1631572720000|2021-09-13 22:38:40|19679.31|19559.31|19681.08|19561.08|19681.19|19561.19|19679.31|19559.31|10
1631572730000|2021-09-13 22:38:50|19681.3|19561.3|19682.69|19562.69|19682.69|19562.69|19681.02|19561.02|9
1631572740000|2021-09-13 22:39:00|19683.24|19563.24|19684.34|19564.34|19684.34|19564.34|19683.24|19563.24|9
1631572750000|2021-09-13 22:39:10|19684.35|19564.35|19683.07|19563.07|19684.35|19564.35|19683.07|19563.07|9
1631572760000|2021-09-13 22:39:20|19684.13|19564.13|19684.95|19564.95|19684.95|19564.95|19683.61|19563.61|9
1631572770000|2021-09-13 22:39:30|19685.23|19565.23|19685.06|19565.06|19685.92|19565.92|19684.4|19564.4|10
1631572780000|2021-09-13 22:39:40|19684.79|19564.79|19683.48|19563.48|19684.87|19564.87|19683.48|19563.48|10
1631572790000|2021-09-13 22:39:50|19683.66|19563.66|19683.55|19563.55|19684.2|19564.2|19683.4|19563.4|10
1631572800000|2021-09-13 22:40:00|19683.81|19563.81|19687.2|19567.2|19687.2|19567.2|19683.74|19563.74|9
1631572810000|2021-09-13 22:40:10|19687.47|19567.47|19691.96|19571.96|19692.06|19572.06|19687.47|19567.47|10
1631572820000|2021-09-13 22:40:20|19692.88|19572.88|19695.92|19575.92|19695.92|19575.92|19692.88|19572.88|10
1631572830000|2021-09-13 22:40:30|19695.67|19575.67|19694.54|19574.54|19695.67|19575.67|19694.26|19574.26|10
1631572840000|2021-09-13 22:40:40|19694.31|19574.31|19693.95|19573.95|19694.31|19574.31|19693.77|19573.77|10
1631572850000|2021-09-13 22:40:50|19693.85|19573.85|19691.9|19571.9|19694.31|19574.31|19691.9|19571.9|10
1631572860000|2021-09-13 22:41:00|19691.76|19571.76|19689.69|19569.69|19692.32|19572.32|19689.69|19569.69|10
1631572870000|2021-09-13 22:41:10|19689.7|19569.7|19689.13|19569.13|19689.89|19569.89|19689.13|19569.13|9
1631572880000|2021-09-13 22:41:20|19688.56|19568.56|19689.87|19569.87|19689.87|19569.87|19688.15|19568.15|10
1631572890000|2021-09-13 22:41:30|19690.11|19570.11|19690.09|19570.09|19691.43|19571.43|19689.98|19569.98|10
1631572900000|2021-09-13 22:41:40|19690.03|19570.03|19691.13|19571.13|19691.13|19571.13|19690.03|19570.03|10
1631572910000|2021-09-13 22:41:50|19691.45|19571.45|19691.64|19571.64|19691.64|19571.64|19691.1|19571.1|10
1631572920000|2021-09-13 22:42:00|19691.78|19571.78|19690.59|19570.59|19691.85|19571.85|19690.59|19570.59|10
1631572930000|2021-09-13 22:42:10|19691.03|19571.03|19690.43|19570.43|19691.1|19571.1|19690.38|19570.38|8
1631572940000|2021-09-13 22:42:20|19690.26|19570.26|19690.81|19570.81|19690.81|19570.81|19690.26|19570.26|10
1631572950000|2021-09-13 22:42:30|19690.88|19570.88|19691.12|19571.12|19691.12|19571.12|19690.87|19570.87|9
1631572960000|2021-09-13 22:42:40|19690.89|19570.89|19684.39|19564.39|19690.89|19570.89|19684.39|19564.39|10
1631572970000|2021-09-13 22:42:50|19684.14|19564.14|19681.3|19561.3|19684.29|19564.29|19681.3|19561.3|10
1631572980000|2021-09-13 22:43:00|19680.85|19560.85|19681.1|19561.1|19681.28|19561.28|19680.79|19560.79|10
1631572990000|2021-09-13 22:43:10|19681.6|19561.6|19682.69|19562.69|19682.69|19562.69|19680.95|19560.95|10
1631573000000|2021-09-13 22:43:20|19682.96|19562.96|19681.13|19561.13|19683.04|19563.04|19681.13|19561.13|9
1631573010000|2021-09-13 22:43:30|19680.76|19560.76|19686.75|19566.75|19686.75|19566.75|19680.76|19560.76|10
1631573020000|2021-09-13 22:43:40|19686.95|19566.95|19686.16|19566.16|19686.95|19566.95|19686.08|19566.08|10
1631573030000|2021-09-13 22:43:50|19686.21|19566.21|19684.09|19564.09|19686.22|19566.22|19684.09|19564.09|9
1631573040000|2021-09-13 22:44:00|19684.28|19564.28|19684.85|19564.85|19684.95|19564.95|19683.93|19563.93|9
1631573050000|2021-09-13 22:44:10|19685.37|19565.37|19687.74|19567.74|19688.42|19568.42|19685.34|19565.34|10
1631573060000|2021-09-13 22:44:20|19688.49|19568.49|19688.87|19568.87|19690.44|19570.44|19688.38|19568.38|10
1631573070000|2021-09-13 22:44:30|19688.88|19568.88|19689.78|19569.78|19690.41|19570.41|19688.88|19568.88|9
1631573080000|2021-09-13 22:44:40|19689.58|19569.58|19689.09|19569.09|19690.49|19570.49|19689.09|19569.09|8
1631573090000|2021-09-13 22:44:50|19688.97|19568.97|19686.71|19566.71|19688.97|19568.97|19686.6|19566.6|10
1631573100000|2021-09-13 22:45:00|19686.85|19566.85|19687.52|19567.52|19687.55|19567.55|19685.61|19565.61|10
1631573110000|2021-09-13 22:45:10|19687.28|19567.28|19683.58|19563.58|19687.37|19567.37|19683.43|19563.43|10
1631573120000|2021-09-13 22:45:20|19683.33|19563.33|19678.75|19558.75|19683.33|19563.33|19678.75|19558.75|10
1631573130000|2021-09-13 22:45:30|19677.9|19557.9|19674.35|19554.35|19677.9|19557.9|19674.35|19554.35|9
1631573140000|2021-09-13 22:45:40|19673.72|19553.72|19649.03|19529.03|19673.72|19553.72|19649.03|19529.03|10
1631573150000|2021-09-13 22:45:50|19650.37|19530.37|19645.12|19525.12|19651.89|19531.89|19645.06|19525.06|10
1631573160000|2021-09-13 22:46:00|19645.77|19525.77|19647.14|19527.14|19647.14|19527.14|19642.33|19522.33|10
1631573170000|2021-09-13 22:46:10|19646.42|19526.42|19645.74|19525.74|19646.76|19526.76|19645.55|19525.55|10
1631573180000|2021-09-13 22:46:20|19643.31|19523.31|19642.47|19522.47|19643.31|19523.31|19642.41|19522.41|9
1631573190000|2021-09-13 22:46:30|19641.36|19521.36|19641.28|19521.28|19641.72|19521.72|19640.74|19520.74|10
1631573200000|2021-09-13 22:46:40|19641|19521|19644.21|19524.21|19644.21|19524.21|19640.82|19520.82|10
1631573210000|2021-09-13 22:46:50|19644.71|19524.71|19644.32|19524.32|19644.98|19524.98|19642.87|19522.87|10
1631573220000|2021-09-13 22:47:00|19644.29|19524.29|19650.13|19530.13|19650.13|19530.13|19644.15|19524.15|10
1631573230000|2021-09-13 22:47:10|19649.79|19529.79|19649.62|19529.62|19651.86|19531.86|19649.25|19529.25|9
1631573240000|2021-09-13 22:47:20|19648.74|19528.74|19647.87|19527.87|19649.13|19529.13|19647.87|19527.87|10
1631573250000|2021-09-13 22:47:30|19647.98|19527.98|19647.8|19527.8|19648.18|19528.18|19647.11|19527.11|9
1631573260000|2021-09-13 22:47:40|19647.59|19527.59|19646.54|19526.54|19647.67|19527.67|19646.53|19526.53|10
1631573270000|2021-09-13 22:47:50|19645.7|19525.7|19642.9|19522.9|19645.86|19525.86|19642.9|19522.9|10
1631573280000|2021-09-13 22:48:00|19642.51|19522.51|19637.26|19517.26|19642.51|19522.51|19637.26|19517.26|10
1631573290000|2021-09-13 22:48:10|19637.02|19517.02|19627.22|19507.22|19637.02|19517.02|19627.22|19507.22|10
1631573300000|2021-09-13 22:48:20|19626.73|19506.73|19624.9|19504.9|19626.73|19506.73|19624.04|19504.04|10
1631573310000|2021-09-13 22:48:30|19623.56|19503.56|19620.31|19500.31|19623.56|19503.56|19620.22|19500.22|10
1631573320000|2021-09-13 22:48:40|19620.72|19500.72|19619.34|19499.34|19621.04|19501.04|19619.17|19499.17|10
1631573330000|2021-09-13 22:48:50|19620.31|19500.31|19621.28|19501.28|19621.28|19501.28|19620.31|19500.31|9
1631573340000|2021-09-13 22:49:00|19620.99|19500.99|19621.78|19501.78|19621.78|19501.78|19620.04|19500.04|10
1631573350000|2021-09-13 22:49:10|19621.71|19501.71|19624.98|19504.98|19624.98|19504.98|19621.71|19501.71|10
1631573360000|2021-09-13 22:49:20|19625.12|19505.12|19622.49|19502.49|19626.29|19506.29|19622.49|19502.49|10
1631573370000|2021-09-13 22:49:30|19622.36|19502.36|19620.69|19500.69|19622.67|19502.67|19620.52|19500.52|10
1631573380000|2021-09-13 22:49:40|19620.61|19500.61|19621.54|19501.54|19621.6|19501.6|19620.17|19500.17|9
1631573390000|2021-09-13 22:49:50|19621.6|19501.6|19614.1|19494.1|19621.81|19501.81|19614.1|19494.1|10
1631573400000|2021-09-13 22:50:00|19613.7|19493.7|19611.94|19491.94|19613.7|19493.7|19610.65|19490.65|10
1631573410000|2021-09-13 22:50:10|19611.35|19491.35|19612.4|19492.4|19612.73|19492.73|19611.28|19491.28|9
1631573420000|2021-09-13 22:50:20|19612.58|19492.58|19611.71|19491.71|19613.86|19493.86|19611.46|19491.46|9
1631573430000|2021-09-13 22:50:30|19611.56|19491.56|19615.4|19495.4|19616.12|19496.12|19611.56|19491.56|10
1631573440000|2021-09-13 22:50:40|19615.59|19495.59|19616.98|19496.98|19617.6|19497.6|19615.59|19495.59|9
1631573450000|2021-09-13 22:50:50|19617.1|19497.1|19616.48|19496.48|19617.5|19497.5|19616.36|19496.36|10
1631573460000|2021-09-13 22:51:00|19616.35|19496.35|19620.8|19500.8|19620.8|19500.8|19616.35|19496.35|10
1631573470000|2021-09-13 22:51:10|19620.57|19500.57|19621.48|19501.48|19622.55|19502.55|19620.57|19500.57|10
1631573480000|2021-09-13 22:51:20|19621.55|19501.55|19619.7|19499.7|19621.63|19501.63|19619.7|19499.7|10
1631573490000|2021-09-13 22:51:30|19620.51|19500.51|19619.8|19499.8|19621.03|19501.03|19619.8|19499.8|10
1631573500000|2021-09-13 22:51:40|19620|19500|19619.17|19499.17|19621.17|19501.17|19619.17|19499.17|10
1631573510000|2021-09-13 22:51:50|19619.2|19499.2|19618.67|19498.67|19619.6|19499.6|19618.22|19498.22|10
1631573520000|2021-09-13 22:52:00|19618.68|19498.68|19617.52|19497.52|19618.68|19498.68|19617.49|19497.49|8
1631573530000|2021-09-13 22:52:10|19617.95|19497.95|19618.48|19498.48|19618.48|19498.48|19617.95|19497.95|10
1631573540000|2021-09-13 22:52:20|19618.33|19498.33|19621.25|19501.25|19621.25|19501.25|19617.99|19497.99|10
1631573550000|2021-09-13 22:52:30|19621.21|19501.21|19622.86|19502.86|19622.86|19502.86|19620.93|19500.93|9
1631573560000|2021-09-13 22:52:40|19622.5|19502.5|19623.98|19503.98|19623.98|19503.98|19622.5|19502.5|10
1631573570000|2021-09-13 22:52:50|19623.58|19503.58|19621.96|19501.96|19623.78|19503.78|19621.94|19501.94|10
1631573580000|2021-09-13 22:53:00|19622.35|19502.35|19624.82|19504.82|19624.82|19504.82|19622.35|19502.35|10
1631573590000|2021-09-13 22:53:10|19625.67|19505.67|19629.07|19509.07|19629.07|19509.07|19625.58|19505.58|10
1631573600000|2021-09-13 22:53:20|19629.92|19509.92|19633.31|19513.31|19633.32|19513.32|19629.84|19509.84|9
1631573610000|2021-09-13 22:53:30|19633.11|19513.11|19630.1|19510.1|19633.11|19513.11|19630.1|19510.1|10
1631573620000|2021-09-13 22:53:40|19629.35|19509.35|19624.44|19504.44|19629.49|19509.49|19624.44|19504.44|10
1631573630000|2021-09-13 22:53:50|19624.12|19504.12|19622.8|19502.8|19624.12|19504.12|19622.74|19502.74|10
1631573640000|2021-09-13 22:54:00|19623.26|19503.26|19625.04|19505.04|19625.04|19505.04|19623.26|19503.26|8
1631573650000|2021-09-13 22:54:10|19625.58|19505.58|19626.97|19506.97|19626.97|19506.97|19624.92|19504.92|10
1631573660000|2021-09-13 22:54:20|19627.82|19507.82|19628.48|19508.48|19628.48|19508.48|19626.23|19506.23|10
1631573670000|2021-09-13 22:54:30|19628.7|19508.7|19628.63|19508.63|19628.99|19508.99|19628.36|19508.36|10
1631573680000|2021-09-13 22:54:40|19628.43|19508.43|19629.22|19509.22|19629.39|19509.39|19627.79|19507.79|10
1631573690000|2021-09-13 22:54:50|19629.19|19509.19|19629.97|19509.97|19629.97|19509.97|19629.19|19509.19|9
1631573700000|2021-09-13 22:55:00|19630.02|19510.02|19633.22|19513.22|19633.22|19513.22|19629.87|19509.87|9
1631573710000|2021-09-13 22:55:10|19633.2|19513.2|19639.3|19519.3|19639.3|19519.3|19633.04|19513.04|10
1631573720000|2021-09-13 22:55:20|19640.28|19520.28|19644.08|19524.08|19644.08|19524.08|19640.28|19520.28|10
1631573730000|2021-09-13 22:55:30|19644.32|19524.32|19648.59|19528.59|19648.59|19528.59|19644.19|19524.19|10
1631573740000|2021-09-13 22:55:40|19648.66|19528.66|19651.9|19531.9|19652.08|19532.08|19648.26|19528.26|10
1631573750000|2021-09-13 22:55:50|19651.94|19531.94|19652.43|19532.43|19652.43|19532.43|19650.84|19530.84|10
1631573760000|2021-09-13 22:56:00|19651.68|19531.68|19650.95|19530.95|19651.68|19531.68|19650.48|19530.48|10
1631573770000|2021-09-13 22:56:10|19651.77|19531.77|19651.07|19531.07|19651.98|19531.98|19650.99|19530.99|10
1631573780000|2021-09-13 22:56:20|19651.26|19531.26|19653.13|19533.13|19653.13|19533.13|19650.62|19530.62|10
1631573790000|2021-09-13 22:56:30|19652.83|19532.83|19653.8|19533.8|19654.66|19534.66|19652.75|19532.75|9
1631573800000|2021-09-13 22:56:40|19653.44|19533.44|19654.07|19534.07|19654.07|19534.07|19653.15|19533.15|10
1631573810000|2021-09-13 22:56:50|19654.67|19534.67|19655.09|19535.09|19655.09|19535.09|19654.12|19534.12|7
1631573820000|2021-09-13 22:57:00|19655.26|19535.26|19658.45|19538.45|19658.67|19538.67|19655.26|19535.26|10
1631573830000|2021-09-13 22:57:10|19658.43|19538.43|19659.88|19539.88|19659.88|19539.88|19658.21|19538.21|10
1631573840000|2021-09-13 22:57:20|19660.17|19540.17|19661.4|19541.4|19661.82|19541.82|19660.17|19540.17|9
1631573850000|2021-09-13 22:57:30|19661.19|19541.19|19660.23|19540.23|19661.19|19541.19|19660.23|19540.23|10
1631573860000|2021-09-13 22:57:40|19659.95|19539.95|19658.64|19538.64|19660.25|19540.25|19658.64|19538.64|9
1631573870000|2021-09-13 22:57:50|19658.87|19538.87|19658.03|19538.03|19658.87|19538.87|19658.02|19538.02|10
1631573880000|2021-09-13 22:58:00|19658|19538|19660.21|19540.21|19660.27|19540.27|19657.93|19537.93|9
1631573890000|2021-09-13 22:58:10|19659.32|19539.32|19656.28|19536.28|19659.39|19539.39|19656.28|19536.28|9
1631573900000|2021-09-13 22:58:20|19656.14|19536.14|19654.42|19534.42|19656.14|19536.14|19654.42|19534.42|9
1631573910000|2021-09-13 22:58:30|19654.5|19534.5|19655.17|19535.17|19655.73|19535.73|19654.46|19534.46|10
1631573920000|2021-09-13 22:58:40|19656.46|19536.46|19656.59|19536.59|19657.54|19537.54|19656.46|19536.46|10
1631573930000|2021-09-13 22:58:50|19656.75|19536.75|19655.35|19535.35|19656.88|19536.88|19655.22|19535.22|10
1631573940000|2021-09-13 22:59:00|19655.2|19535.2|19653.93|19533.93|19655.2|19535.2|19653.72|19533.72|10
1631573950000|2021-09-13 22:59:10|19654.14|19534.14|19653.06|19533.06|19655.07|19535.07|19653.06|19533.06|10
1631573960000|2021-09-13 22:59:20|19652.98|19532.98|19651.02|19531.02|19652.98|19532.98|19651|19531|10
1631573970000|2021-09-13 22:59:30|19651.07|19531.07|19649.73|19529.73|19651.38|19531.38|19649.73|19529.73|10
1631573980000|2021-09-13 22:59:40|19649.44|19529.44|19648.71|19528.71|19649.44|19529.44|19648.46|19528.46|10
1631573990000|2021-09-13 22:59:50|19648.99|19528.99|19648.8|19528.8|19649.22|19529.22|19648.77|19528.77|10
1631574000000|2021-09-13 23:00:00|19649.35|19529.35|19658.96|19538.96|19658.96|19538.96|19649.07|19529.07|10
1631574010000|2021-09-13 23:00:10|19660.05|19540.05|19666.35|19546.35|19666.35|19546.35|19660.05|19540.05|10
1631574020000|2021-09-13 23:00:20|19667.14|19547.14|19671.26|19551.26|19671.26|19551.26|19667.14|19547.14|10
1631574030000|2021-09-13 23:00:30|19671.56|19551.56|19673.56|19553.56|19673.69|19553.69|19671.56|19551.56|10
1631574040000|2021-09-13 23:00:40|19676.45|19556.45|19679|19559|19679|19559|19676.45|19556.45|10
1631574050000|2021-09-13 23:00:50|19680.03|19560.03|19682.59|19562.59|19682.59|19562.59|19680.03|19560.03|10
1631574060000|2021-09-13 23:01:00|19682.54|19562.54|19683.86|19563.86|19683.97|19563.97|19682.38|19562.38|9
1631574070000|2021-09-13 23:01:10|19683.96|19563.96|19688.3|19568.3|19688.3|19568.3|19683.96|19563.96|10
1631574080000|2021-09-13 23:01:20|19688.15|19568.15|19689.3|19569.3|19689.84|19569.84|19688.15|19568.15|10
1631574090000|2021-09-13 23:01:30|19690.02|19570.02|19690.76|19570.76|19690.93|19570.93|19690.02|19570.02|10
1631574100000|2021-09-13 23:01:40|19690.61|19570.61|19691.06|19571.06|19691.06|19571.06|19690.58|19570.58|10
1631574110000|2021-09-13 23:01:50|19690.18|19570.18|19690.54|19570.54|19690.55|19570.55|19689.87|19569.87|9
1631574120000|2021-09-13 23:02:00|19690.73|19570.73|19688.53|19568.53|19690.74|19570.74|19688.53|19568.53|10
1631574130000|2021-09-13 23:02:10|19687.31|19567.31|19684.38|19564.38|19687.31|19567.31|19683.83|19563.83|10
1631574140000|2021-09-13 23:02:20|19685.48|19565.48|19690.52|19570.52|19690.52|19570.52|19685.48|19565.48|10
1631574150000|2021-09-13 23:02:30|19690.18|19570.18|19690.55|19570.55|19691.29|19571.29|19690.03|19570.03|9
1631574160000|2021-09-13 23:02:40|19690.38|19570.38|19689.34|19569.34|19690.58|19570.58|19689.34|19569.34|9
1631574170000|2021-09-13 23:02:50|19689.36|19569.36|19687.27|19567.27|19689.36|19569.36|19686.73|19566.73|9
1631574180000|2021-09-13 23:03:00|19687.77|19567.77|19689.04|19569.04|19689.09|19569.09|19687.77|19567.77|9
1631574190000|2021-09-13 23:03:10|19688.73|19568.73|19688.7|19568.7|19689.28|19569.28|19688.7|19568.7|10
1631574200000|2021-09-13 23:03:20|19688.92|19568.92|19689.16|19569.16|19689.56|19569.56|19688.92|19568.92|8
1631574210000|2021-09-13 23:03:30|19689.32|19569.32|19685.43|19565.43|19689.32|19569.32|19685.43|19565.43|10
1631574220000|2021-09-13 23:03:40|19685.42|19565.42|19684.77|19564.77|19685.51|19565.51|19684.77|19564.77|8
1631574230000|2021-09-13 23:03:50|19684.72|19564.72|19683.87|19563.87|19684.72|19564.72|19682.78|19562.78|10
1631574240000|2021-09-13 23:04:00|19683.71|19563.71|19678.53|19558.53|19683.71|19563.71|19678.53|19558.53|10
1631574250000|2021-09-13 23:04:10|19677.67|19557.67|19679.44|19559.44|19679.44|19559.44|19677.67|19557.67|10
1631574260000|2021-09-13 23:04:20|19679.21|19559.21|19684.02|19564.02|19684.16|19564.16|19678.84|19558.84|10
1631574270000|2021-09-13 23:04:30|19684.28|19564.28|19684.6|19564.6|19684.83|19564.83|19684.28|19564.28|9
1631574280000|2021-09-13 23:04:40|19684.31|19564.31|19682.1|19562.1|19684.54|19564.54|19682.1|19562.1|9
1631574290000|2021-09-13 23:04:50|19681.91|19561.91|19679.47|19559.47|19682.16|19562.16|19679.47|19559.47|10
1631574300000|2021-09-13 23:05:00|19679.6|19559.6|19681.38|19561.38|19681.38|19561.38|19679.17|19559.17|10
1631574310000|2021-09-13 23:05:10|19681.41|19561.41|19682.8|19562.8|19682.8|19562.8|19681.41|19561.41|9
1631574320000|2021-09-13 23:05:20|19682.42|19562.42|19686.84|19566.84|19686.84|19566.84|19682.08|19562.08|10
1631574330000|2021-09-13 23:05:30|19686.96|19566.96|19687.91|19567.91|19688.46|19568.46|19686.96|19566.96|10
1631574340000|2021-09-13 23:05:40|19688.08|19568.08|19689.48|19569.48|19689.48|19569.48|19688.08|19568.08|8
1631574350000|2021-09-13 23:05:50|19689.64|19569.64|19690.26|19570.26|19690.26|19570.26|19689.64|19569.64|10
1631574360000|2021-09-13 23:06:00|19690.35|19570.35|19689.42|19569.42|19690.4|19570.4|19689.41|19569.41|10
1631574370000|2021-09-13 23:06:10|19689.11|19569.11|19686.7|19566.7|19689.11|19569.11|19686.7|19566.7|10
1631574380000|2021-09-13 23:06:20|19686.68|19566.68|19684.71|19564.71|19686.68|19566.68|19684.61|19564.61|10
1631574390000|2021-09-13 23:06:30|19685.07|19565.07|19686.16|19566.16|19686.16|19566.16|19684.69|19564.69|10
1631574400000|2021-09-13 23:06:40|19687.84|19567.84|19688.77|19568.77|19689.36|19569.36|19687.84|19567.84|10
1631574410000|2021-09-13 23:06:50|19688.88|19568.88|19685.77|19565.77|19688.88|19568.88|19685.74|19565.74|10
1631574420000|2021-09-13 23:07:00|19685.47|19565.47|19685.15|19565.15|19685.7|19565.7|19684.09|19564.09|10
1631574430000|2021-09-13 23:07:10|19684.75|19564.75|19685.04|19565.04|19685.58|19565.58|19684.75|19564.75|9
1631574440000|2021-09-13 23:07:20|19685.02|19565.02|19685.04|19565.04|19685.04|19565.04|19684.78|19564.78|10
1631574450000|2021-09-13 23:07:30|19685.38|19565.38|19683.82|19563.82|19686|19566|19683.82|19563.82|10
1631574460000|2021-09-13 23:07:40|19683.42|19563.42|19682.29|19562.29|19683.42|19563.42|19681.7|19561.7|9
1631574470000|2021-09-13 23:07:50|19682.04|19562.04|19680.86|19560.86|19682.33|19562.33|19680.86|19560.86|10
1631574480000|2021-09-13 23:08:00|19680.74|19560.74|19680.08|19560.08|19681.13|19561.13|19680.08|19560.08|10
1631574490000|2021-09-13 23:08:10|19679.81|19559.81|19678.47|19558.47|19679.81|19559.81|19678.46|19558.46|10
1631574500000|2021-09-13 23:08:20|19678.32|19558.32|19675.8|19555.8|19678.32|19558.32|19675.8|19555.8|10
1631574510000|2021-09-13 23:08:30|19675.83|19555.83|19672.13|19552.13|19675.83|19555.83|19672.13|19552.13|10
1631574520000|2021-09-13 23:08:40|19671.02|19551.02|19669.4|19549.4|19671.02|19551.02|19668.54|19548.54|10
1631574530000|2021-09-13 23:08:50|19669.2|19549.2|19670.88|19550.88|19670.88|19550.88|19668.94|19548.94|10
1631574540000|2021-09-13 23:09:00|19671.3|19551.3|19671.59|19551.59|19671.59|19551.59|19671|19551|10
1631574550000|2021-09-13 23:09:10|19671.42|19551.42|19671.53|19551.53|19671.95|19551.95|19671.25|19551.25|10
1631574560000|2021-09-13 23:09:20|19671.06|19551.06|19671.55|19551.55|19671.55|19551.55|19670.37|19550.37|10
1631574570000|2021-09-13 23:09:30|19671.93|19551.93|19674.04|19554.04|19674.18|19554.18|19671.93|19551.93|10
1631574580000|2021-09-13 23:09:40|19674.28|19554.28|19671.16|19551.16|19674.28|19554.28|19671.16|19551.16|10
1631574590000|2021-09-13 23:09:50|19671.51|19551.51|19667.56|19547.56|19671.51|19551.51|19667.54|19547.54|10
1631574600000|2021-09-13 23:10:00|19667.74|19547.74|19666.32|19546.32|19668.2|19548.2|19666.27|19546.27|10
1631574610000|2021-09-13 23:10:10|19666.36|19546.36|19664.49|19544.49|19666.45|19546.45|19664.49|19544.49|10
1631574620000|2021-09-13 23:10:20|19664.55|19544.55|19663.81|19543.81|19664.65|19544.65|19663.7|19543.7|10
1631574630000|2021-09-13 23:10:30|19663.96|19543.96|19666.15|19546.15|19666.15|19546.15|19663.82|19543.82|10
1631574640000|2021-09-13 23:10:40|19666.9|19546.9|19669.52|19549.52|19669.52|19549.52|19666.9|19546.9|10
1631574650000|2021-09-13 23:10:50|19669.68|19549.68|19671.37|19551.37|19671.37|19551.37|19669.68|19549.68|10
1631574660000|2021-09-13 23:11:00|19671.79|19551.79|19671.45|19551.45|19672.49|19552.49|19671.44|19551.44|10
1631574670000|2021-09-13 23:11:10|19671.48|19551.48|19675.49|19555.49|19675.49|19555.49|19671.48|19551.48|10
1631574680000|2021-09-13 23:11:20|19675.75|19555.75|19679.12|19559.12|19679.12|19559.12|19675.75|19555.75|9
1631574690000|2021-09-13 23:11:30|19679.16|19559.16|19681.12|19561.12|19681.12|19561.12|19679.16|19559.16|10
1631574700000|2021-09-13 23:11:40|19681.44|19561.44|19683.67|19563.67|19684.07|19564.07|19681.44|19561.44|10
1631574710000|2021-09-13 23:11:50|19683.45|19563.45|19683.06|19563.06|19683.45|19563.45|19682.82|19562.82|10
1631574720000|2021-09-13 23:12:00|19683.98|19563.98|19683.08|19563.08|19683.98|19563.98|19682.82|19562.82|10
1631574730000|2021-09-13 23:12:10|19682.92|19562.92|19682.27|19562.27|19684.27|19564.27|19682.27|19562.27|10
1631574740000|2021-09-13 23:12:20|19681.35|19561.35|19679.39|19559.39|19681.35|19561.35|19679.39|19559.39|10
1631574750000|2021-09-13 23:12:30|19679.78|19559.78|19680.92|19560.92|19680.92|19560.92|19679.73|19559.73|9
1631574760000|2021-09-13 23:12:40|19680.91|19560.91|19680.81|19560.81|19681.29|19561.29|19680.62|19560.62|10
1631574770000|2021-09-13 23:12:50|19680.64|19560.64|19680.31|19560.31|19681.43|19561.43|19680.29|19560.29|9
1631574780000|2021-09-13 23:13:00|19680.32|19560.32|19677.51|19557.51|19680.32|19560.32|19677.51|19557.51|10
1631574790000|2021-09-13 23:13:10|19677.46|19557.46|19673.73|19553.73|19677.46|19557.46|19673.73|19553.73|10
1631574800000|2021-09-13 23:13:20|19673.06|19553.06|19670.28|19550.28|19673.06|19553.06|19670.28|19550.28|9
1631574810000|2021-09-13 23:13:30|19670.1|19550.1|19665.53|19545.53|19670.1|19550.1|19665.45|19545.45|10
1631574820000|2021-09-13 23:13:40|19665.55|19545.55|19662.98|19542.98|19665.55|19545.55|19662.9|19542.9|9
1631574830000|2021-09-13 23:13:50|19663.01|19543.01|19662.32|19542.32|19663.01|19543.01|19662.32|19542.32|10
1631574840000|2021-09-13 23:14:00|19662.24|19542.24|19661.75|19541.75|19662.32|19542.32|19661.75|19541.75|10
1631574850000|2021-09-13 23:14:10|19660.88|19540.88|19656.92|19536.92|19660.88|19540.88|19656.92|19536.92|10
1631574860000|2021-09-13 23:14:20|19656.16|19536.16|19655.99|19535.99|19656.87|19536.87|19655.65|19535.65|10
1631574870000|2021-09-13 23:14:30|19656.26|19536.26|19654.18|19534.18|19656.26|19536.26|19654.18|19534.18|10
1631574880000|2021-09-13 23:14:40|19654.17|19534.17|19653.92|19533.92|19654.17|19534.17|19653.14|19533.14|10
1631574890000|2021-09-13 23:14:50|19653.35|19533.35|19649.57|19529.57|19653.35|19533.35|19649.57|19529.57|10
1631574900000|2021-09-13 23:15:00|19648.98|19528.98|19646.56|19526.56|19648.98|19528.98|19646.56|19526.56|9
1631574910000|2021-09-13 23:15:10|19646.51|19526.51|19647.03|19527.03|19647.14|19527.14|19645.8|19525.8|9
1631574920000|2021-09-13 23:15:20|19646.91|19526.91|19651.01|19531.01|19651.01|19531.01|19646.82|19526.82|10
1631574930000|2021-09-13 23:15:30|19651.66|19531.66|19653.51|19533.51|19653.84|19533.84|19651.66|19531.66|10
1631574940000|2021-09-13 23:15:40|19654.9|19534.9|19661.59|19541.59|19661.59|19541.59|19654.9|19534.9|10
1631574950000|2021-09-13 23:15:50|19661.88|19541.88|19661.55|19541.55|19662.62|19542.62|19661.55|19541.55|10
1631574960000|2021-09-13 23:16:00|19661.41|19541.41|19659|19539|19661.41|19541.41|19659|19539|10
1631574970000|2021-09-13 23:16:10|19658.29|19538.29|19652.86|19532.86|19658.29|19538.29|19652.86|19532.86|10
1631574980000|2021-09-13 23:16:20|19652.53|19532.53|19652.59|19532.59|19652.59|19532.59|19651.82|19531.82|10
1631574990000|2021-09-13 23:16:30|19653.05|19533.05|19648.99|19528.99|19653.17|19533.17|19648.76|19528.76|10
1631575000000|2021-09-13 23:16:40|19648.71|19528.71|19647.3|19527.3|19648.71|19528.71|19646.58|19526.58|9
1631575010000|2021-09-13 23:16:50|19647.1|19527.1|19645.7|19525.7|19647.1|19527.1|19645.63|19525.63|9
1631575020000|2021-09-13 23:17:00|19646.19|19526.19|19649.88|19529.88|19649.88|19529.88|19646.19|19526.19|9
1631575030000|2021-09-13 23:17:10|19650.59|19530.59|19651.01|19531.01|19651.15|19531.15|19648.94|19528.94|10
1631575040000|2021-09-13 23:17:20|19650.63|19530.63|19647.44|19527.44|19650.63|19530.63|19647.44|19527.44|9
1631575050000|2021-09-13 23:17:30|19646.96|19526.96|19645.94|19525.94|19647.53|19527.53|19645.94|19525.94|10
1631575060000|2021-09-13 23:17:40|19646.05|19526.05|19647.41|19527.41|19647.41|19527.41|19645.88|19525.88|9
1631575070000|2021-09-13 23:17:50|19647.53|19527.53|19647.73|19527.73|19647.73|19527.73|19647.15|19527.15|8
1631575080000|2021-09-13 23:18:00|19648.03|19528.03|19646.88|19526.88|19648.27|19528.27|19646.88|19526.88|10
1631575090000|2021-09-13 23:18:10|19646.35|19526.35|19644.9|19524.9|19646.35|19526.35|19644.68|19524.68|10
1631575100000|2021-09-13 23:18:20|19644.94|19524.94|19639.01|19519.01|19644.95|19524.95|19639.01|19519.01|10
1631575110000|2021-09-13 23:18:30|19639.1|19519.1|19635.96|19515.96|19639.1|19519.1|19635.96|19515.96|10
1631575120000|2021-09-13 23:18:40|19635.73|19515.73|19632.53|19512.53|19635.73|19515.73|19632.53|19512.53|10
1631575130000|2021-09-13 23:18:50|19632.52|19512.52|19631.03|19511.03|19632.54|19512.54|19631.03|19511.03|9
1631575140000|2021-09-13 23:19:00|19631.01|19511.01|19630.18|19510.18|19631.13|19511.13|19629.32|19509.32|9
1631575150000|2021-09-13 23:19:10|19629.95|19509.95|19627.36|19507.36|19630.04|19510.04|19627.36|19507.36|9
1631575160000|2021-09-13 23:19:20|19627.19|19507.19|19625.31|19505.31|19627.65|19507.65|19625.31|19505.31|10
1631575170000|2021-09-13 23:19:30|19624.57|19504.57|19619.85|19499.85|19624.57|19504.57|19619.66|19499.66|10
1631575180000|2021-09-13 23:19:40|19618.89|19498.89|19615.55|19495.55|19618.91|19498.91|19615.55|19495.55|10
1631575190000|2021-09-13 23:19:50|19615.12|19495.12|19610.67|19490.67|19615.12|19495.12|19610.39|19490.39|10
1631575200000|2021-09-13 23:20:00|19610.91|19490.91|19602.5|19482.5|19610.91|19490.91|19602.32|19482.32|9
1631575210000|2021-09-13 23:20:10|19600.42|19480.42|19593.14|19473.14|19600.42|19480.42|19593.14|19473.14|10
1631575220000|2021-09-13 23:20:20|19592.12|19472.12|19590.13|19470.13|19592.12|19472.12|19590.01|19470.01|10
1631575230000|2021-09-13 23:20:30|19590|19470|19589.94|19469.94|19590.22|19470.22|19589.09|19469.09|10
1631575240000|2021-09-13 23:20:40|19590.39|19470.39|19591.13|19471.13|19591.84|19471.84|19590.39|19470.39|10
1631575250000|2021-09-13 23:20:50|19591.09|19471.09|19587.94|19467.94|19591.09|19471.09|19587.94|19467.94|9
1631575260000|2021-09-13 23:21:00|19587.76|19467.76|19585.31|19465.31|19587.76|19467.76|19585.31|19465.31|10
1631575270000|2021-09-13 23:21:10|19585.19|19465.19|19580.08|19460.08|19585.19|19465.19|19580.08|19460.08|10
1631575280000|2021-09-13 23:21:20|19579.7|19459.7|19583.39|19463.39|19583.39|19463.39|19579.7|19459.7|10
1631575290000|2021-09-13 23:21:30|19581.81|19461.81|19577.56|19457.56|19581.81|19461.81|19577.56|19457.56|10
1631575300000|2021-09-13 23:21:40|19577.25|19457.25|19577.61|19457.61|19577.61|19457.61|19574.93|19454.93|10
1631575310000|2021-09-13 23:21:50|19577.2|19457.2|19575.73|19455.73|19577.54|19457.54|19575.73|19455.73|10
1631575320000|2021-09-13 23:22:00|19575.26|19455.26|19574.66|19454.66|19575.26|19455.26|19574.48|19454.48|10
1631575330000|2021-09-13 23:22:10|19574.42|19454.42|19571.13|19451.13|19574.42|19454.42|19571.13|19451.13|10
1631575340000|2021-09-13 23:22:20|19571.15|19451.15|19570.83|19450.83|19571.4|19451.4|19570.83|19450.83|10
1631575350000|2021-09-13 23:22:30|19570.77|19450.77|19570.43|19450.43|19570.77|19450.77|19570.34|19450.34|8
1631575360000|2021-09-13 23:22:40|19570.22|19450.22|19556.79|19436.79|19570.22|19450.22|19556.79|19436.79|10
1631575370000|2021-09-13 23:22:50|19556.18|19436.18|19550.54|19430.54|19556.21|19436.21|19550.54|19430.54|10
1631575380000|2021-09-13 23:23:00|19549.11|19429.11|19536.75|19416.75|19549.11|19429.11|19536.75|19416.75|10
1631575390000|2021-09-13 23:23:10|19533.42|19413.42|19524.7|19404.7|19533.42|19413.42|19524.7|19404.7|10
1631575400000|2021-09-13 23:23:20|19523.62|19403.62|19526.9|19406.9|19527.33|19407.33|19523.26|19403.26|10
1631575410000|2021-09-13 23:23:30|19527.9|19407.9|19530.67|19410.67|19530.67|19410.67|19527.5|19407.5|10
1631575420000|2021-09-13 23:23:40|19530.35|19410.35|19530.25|19410.25|19530.53|19410.53|19528.44|19408.44|10
1631575430000|2021-09-13 23:23:50|19529.97|19409.97|19528.5|19408.5|19529.97|19409.97|19528.1|19408.1|10
1631575440000|2021-09-13 23:24:00|19528.51|19408.51|19529.31|19409.31|19529.31|19409.31|19527.82|19407.82|10
1631575450000|2021-09-13 23:24:10|19529.49|19409.49|19530.54|19410.54|19531.87|19411.87|19529.49|19409.49|10
1631575460000|2021-09-13 23:24:20|19532.81|19412.81|19531.47|19411.47|19533.12|19413.12|19531.47|19411.47|10
1631575470000|2021-09-13 23:24:30|19530.88|19410.88|19534.58|19414.58|19534.58|19414.58|19530.43|19410.43|10
1631575480000|2021-09-13 23:24:40|19534.89|19414.89|19539.69|19419.69|19539.69|19419.69|19534.89|19414.89|10
1631575490000|2021-09-13 23:24:50|19541.38|19421.38|19545.09|19425.09|19545.14|19425.14|19541.38|19421.38|10
1631575500000|2021-09-13 23:25:00|19544.89|19424.89|19548.21|19428.21|19548.21|19428.21|19544.89|19424.89|10
1631575510000|2021-09-13 23:25:10|19547.63|19427.63|19547.77|19427.77|19547.93|19427.93|19546.78|19426.78|10
1631575520000|2021-09-13 23:25:20|19547.67|19427.67|19546.58|19426.58|19547.87|19427.87|19546.58|19426.58|9
1631575530000|2021-09-13 23:25:30|19547.31|19427.31|19548.73|19428.73|19548.73|19428.73|19547.22|19427.22|9
1631575540000|2021-09-13 23:25:40|19548.93|19428.93|19549.89|19429.89|19549.89|19429.89|19548.78|19428.78|10
1631575550000|2021-09-13 23:25:50|19550.23|19430.23|19555.05|19435.05|19555.05|19435.05|19550.23|19430.23|9
1631575560000|2021-09-13 23:26:00|19555.76|19435.76|19556.09|19436.09|19556.92|19436.92|19555.76|19435.76|10
1631575570000|2021-09-13 23:26:10|19556.74|19436.74|19554.65|19434.65|19556.74|19436.74|19554.5|19434.5|9
1631575580000|2021-09-13 23:26:20|19555.33|19435.33|19556.13|19436.13|19556.17|19436.17|19554.95|19434.95|9
1631575590000|2021-09-13 23:26:30|19555.4|19435.4|19557.68|19437.68|19557.68|19437.68|19554.72|19434.72|10
1631575600000|2021-09-13 23:26:40|19556.97|19436.97|19556.39|19436.39|19556.97|19436.97|19556.39|19436.39|10
1631575610000|2021-09-13 23:26:50|19556.7|19436.7|19559.74|19439.74|19559.74|19439.74|19556.66|19436.66|10
1631575620000|2021-09-13 23:27:00|19560.11|19440.11|19561.48|19441.48|19561.48|19441.48|19559.8|19439.8|10
1631575630000|2021-09-13 23:27:10|19563.4|19443.4|19563.4|19443.4|19563.96|19443.96|19563.4|19443.4|10
1631575640000|2021-09-13 23:27:20|19562.84|19442.84|19562.67|19442.67|19563.38|19443.38|19562.38|19442.38|10
1631575650000|2021-09-13 23:27:30|19562.99|19442.99|19564.09|19444.09|19564.09|19444.09|19562.99|19442.99|10
1631575660000|2021-09-13 23:27:40|19564.44|19444.44|19565.13|19445.13|19565.36|19445.36|19564.44|19444.44|10
1631575670000|2021-09-13 23:27:50|19565.02|19445.02|19564.34|19444.34|19565.02|19445.02|19563.99|19443.99|9
1631575680000|2021-09-13 23:28:00|19564.79|19444.79|19562.07|19442.07|19564.79|19444.79|19561.95|19441.95|10
1631575690000|2021-09-13 23:28:10|19562.16|19442.16|19561.73|19441.73|19562.16|19442.16|19559.76|19439.76|10
1631575700000|2021-09-13 23:28:20|19562.11|19442.11|19564.41|19444.41|19564.42|19444.42|19562.11|19442.11|10
1631575710000|2021-09-13 23:28:30|19564.47|19444.47|19563.93|19443.93|19565.92|19445.92|19563.93|19443.93|9
1631575720000|2021-09-13 23:28:40|19563.22|19443.22|19561.57|19441.57|19563.22|19443.22|19561.54|19441.54|10
1631575730000|2021-09-13 23:28:50|19561.99|19441.99|19561|19441|19562.67|19442.67|19561|19441|10
1631575740000|2021-09-13 23:29:00|19561.19|19441.19|19564.38|19444.38|19564.38|19444.38|19561.18|19441.18|10
1631575750000|2021-09-13 23:29:10|19564.48|19444.48|19564.61|19444.61|19564.61|19444.61|19564.08|19444.08|9
1631575760000|2021-09-13 23:29:20|19566.12|19446.12|19573.49|19453.49|19573.49|19453.49|19566.12|19446.12|10
1631575770000|2021-09-13 23:29:30|19573.66|19453.66|19578.21|19458.21|19578.21|19458.21|19573.66|19453.66|10
1631575780000|2021-09-13 23:29:40|19577.97|19457.97|19576.41|19456.41|19577.97|19457.97|19576.25|19456.25|9
1631575790000|2021-09-13 23:29:50|19576.42|19456.42|19577.19|19457.19|19577.19|19457.19|19576.23|19456.23|10
1631575800000|2021-09-13 23:30:00|19576.88|19456.88|19578.53|19458.53|19578.53|19458.53|19576.88|19456.88|10
1631575810000|2021-09-13 23:30:10|19578.77|19458.77|19581.71|19461.71|19581.71|19461.71|19578.76|19458.76|9
1631575820000|2021-09-13 23:30:20|19582.21|19462.21|19588.72|19468.72|19588.72|19468.72|19581.97|19461.97|10
1631575830000|2021-09-13 23:30:30|19589.92|19469.92|19591.37|19471.37|19591.37|19471.37|19589.92|19469.92|10
1631575840000|2021-09-13 23:30:40|19591.56|19471.56|19592.92|19472.92|19592.92|19472.92|19591.51|19471.51|10
1631575850000|2021-09-13 23:30:50|19593.25|19473.25|19594.19|19474.19|19594.19|19474.19|19593.07|19473.07|10
1631575860000|2021-09-13 23:31:00|19594.2|19474.2|19594.77|19474.77|19594.98|19474.98|19594.2|19474.2|10
1631575870000|2021-09-13 23:31:10|19594.56|19474.56|19593.04|19473.04|19594.56|19474.56|19593.04|19473.04|10
1631575880000|2021-09-13 23:31:20|19592.8|19472.8|19592.54|19472.54|19593.23|19473.23|19591.89|19471.89|10
1631575890000|2021-09-13 23:31:30|19592.98|19472.98|19591.26|19471.26|19593.62|19473.62|19591.26|19471.26|10
1631575900000|2021-09-13 23:31:40|19589.83|19469.83|19588.16|19468.16|19589.83|19469.83|19587.72|19467.72|10
1631575910000|2021-09-13 23:31:50|19588.17|19468.17|19590.11|19470.11|19590.11|19470.11|19586.9|19466.9|10
1631575920000|2021-09-13 23:32:00|19590|19470|19590.13|19470.13|19590.13|19470.13|19589.61|19469.61|10
1631575930000|2021-09-13 23:32:10|19590.24|19470.24|19590.98|19470.98|19591.57|19471.57|19590.24|19470.24|10
1631575940000|2021-09-13 23:32:20|19591.15|19471.15|19594.86|19474.86|19594.86|19474.86|19591.15|19471.15|10
1631575950000|2021-09-13 23:32:30|19595.34|19475.34|19595.65|19475.65|19595.65|19475.65|19595.18|19475.18|10
1631575960000|2021-09-13 23:32:40|19595.34|19475.34|19596.43|19476.43|19596.43|19476.43|19595.12|19475.12|9
1631575970000|2021-09-13 23:32:50|19597.12|19477.12|19593.97|19473.97|19597.3|19477.3|19593.97|19473.97|10
1631575980000|2021-09-13 23:33:00|19594.44|19474.44|19596.63|19476.63|19596.63|19476.63|19593.79|19473.79|10
1631575990000|2021-09-13 23:33:10|19596.71|19476.71|19598.86|19478.86|19598.94|19478.94|19596.55|19476.55|10
1631576000000|2021-09-13 23:33:20|19599.05|19479.05|19597.07|19477.07|19599.05|19479.05|19597.07|19477.07|10
1631576010000|2021-09-13 23:33:30|19597.3|19477.3|19600.23|19480.23|19600.23|19480.23|19597.27|19477.27|10
1631576020000|2021-09-13 23:33:40|19600.29|19480.29|19597.98|19477.98|19600.61|19480.61|19597.98|19477.98|10
1631576030000|2021-09-13 23:33:50|19597.35|19477.35|19594.41|19474.41|19597.35|19477.35|19594.41|19474.41|10
1631576040000|2021-09-13 23:34:00|19594.04|19474.04|19592.64|19472.64|19594.17|19474.17|19592.64|19472.64|10
1631576050000|2021-09-13 23:34:10|19592.39|19472.39|19592.57|19472.57|19592.62|19472.62|19592.08|19472.08|10
1631576060000|2021-09-13 23:34:20|19592.25|19472.25|19591.55|19471.55|19592.25|19472.25|19591.29|19471.29|10
1631576070000|2021-09-13 23:34:30|19591.41|19471.41|19591.76|19471.76|19591.83|19471.83|19590.81|19470.81|10
1631576080000|2021-09-13 23:34:40|19591.41|19471.41|19589.45|19469.45|19591.54|19471.54|19589.28|19469.28|9
1631576090000|2021-09-13 23:34:50|19588.79|19468.79|19587.13|19467.13|19588.79|19468.79|19587.05|19467.05|10
1631576100000|2021-09-13 23:35:00|19586.96|19466.96|19587.66|19467.66|19587.66|19467.66|19586.94|19466.94|9
1631576110000|2021-09-13 23:35:10|19587.57|19467.57|19593.19|19473.19|19593.19|19473.19|19587.51|19467.51|10
1631576120000|2021-09-13 23:35:20|19593.44|19473.44|19599.05|19479.05|19599.05|19479.05|19593.44|19473.44|10
1631576130000|2021-09-13 23:35:30|19600.13|19480.13|19605.18|19485.18|19605.18|19485.18|19600.13|19480.13|10
1631576140000|2021-09-13 23:35:40|19605.41|19485.41|19609.22|19489.22|19609.37|19489.37|19605.41|19485.41|10
1631576150000|2021-09-13 23:35:50|19609.27|19489.27|19608.74|19488.74|19609.95|19489.95|19608.74|19488.74|10
1631576160000|2021-09-13 23:36:00|19608.66|19488.66|19609.04|19489.04|19610.92|19490.92|19608.66|19488.66|10
1631576170000|2021-09-13 23:36:10|19608.92|19488.92|19608.96|19488.96|19609.73|19489.73|19608.92|19488.92|10
1631576180000|2021-09-13 23:36:20|19608.43|19488.43|19609.25|19489.25|19609.29|19489.29|19608.43|19488.43|9
1631576190000|2021-09-13 23:36:30|19609.47|19489.47|19609.99|19489.99|19609.99|19489.99|19609.19|19489.19|10
1631576200000|2021-09-13 23:36:40|19609.44|19489.44|19610.4|19490.4|19610.4|19490.4|19609.24|19489.24|10
1631576210000|2021-09-13 23:36:50|19610.49|19490.49|19611.61|19491.61|19611.84|19491.84|19610.49|19490.49|10
1631576220000|2021-09-13 23:37:00|19611.52|19491.52|19611.61|19491.61|19611.78|19491.78|19611.12|19491.12|10
1631576230000|2021-09-13 23:37:10|19611.49|19491.49|19611.47|19491.47|19611.71|19491.71|19611.28|19491.28|10
1631576240000|2021-09-13 23:37:20|19612.09|19492.09|19612.48|19492.48|19612.65|19492.65|19611.38|19491.38|10
1631576250000|2021-09-13 23:37:30|19612.46|19492.46|19613.2|19493.2|19613.2|19493.2|19612.46|19492.46|9
1631576260000|2021-09-13 23:37:40|19613.36|19493.36|19619.33|19499.33|19619.33|19499.33|19613.11|19493.11|10
1631576270000|2021-09-13 23:37:50|19620.18|19500.18|19622.15|19502.15|19622.39|19502.39|19620.18|19500.18|10
1631576280000|2021-09-13 23:38:00|19621.96|19501.96|19619.84|19499.84|19621.96|19501.96|19619.04|19499.04|10
1631576290000|2021-09-13 23:38:10|19619.43|19499.43|19619.36|19499.36|19619.55|19499.55|19619.32|19499.32|10
1631576300000|2021-09-13 23:38:20|19619.32|19499.32|19618.35|19498.35|19619.32|19499.32|19618.2|19498.2|10
1631576310000|2021-09-13 23:38:30|19618.92|19498.92|19621.19|19501.19|19621.19|19501.19|19618.92|19498.92|10
1631576320000|2021-09-13 23:38:40|19621.74|19501.74|19621.85|19501.85|19622.21|19502.21|19621.66|19501.66|10
1631576330000|2021-09-13 23:38:50|19621.79|19501.79|19621.21|19501.21|19622.2|19502.2|19621.21|19501.21|10
1631576340000|2021-09-13 23:39:00|19621.19|19501.19|19620.37|19500.37|19622.23|19502.23|19620.37|19500.37|10
1631576350000|2021-09-13 23:39:10|19620.17|19500.17|19618.02|19498.02|19620.17|19500.17|19618.02|19498.02|10
1631576360000|2021-09-13 23:39:20|19617.95|19497.95|19615.47|19495.47|19618.15|19498.15|19615.47|19495.47|9
1631576370000|2021-09-13 23:39:30|19615.22|19495.22|19614.3|19494.3|19615.88|19495.88|19614.3|19494.3|9
1631576380000|2021-09-13 23:39:40|19614.28|19494.28|19612.86|19492.86|19614.28|19494.28|19612.86|19492.86|10
1631576390000|2021-09-13 23:39:50|19612.54|19492.54|19611.11|19491.11|19612.54|19492.54|19609.57|19489.57|10
1631576400000|2021-09-13 23:40:00|19611.03|19491.03|19612.03|19492.03|19612.25|19492.25|19610.88|19490.88|10
1631576410000|2021-09-13 23:40:10|19612.76|19492.76|19613|19493|19613.25|19493.25|19612.76|19492.76|9
1631576420000|2021-09-13 23:40:20|19613.11|19493.11|19612.42|19492.42|19613.11|19493.11|19611.89|19491.89|10
1631576430000|2021-09-13 23:40:30|19612.61|19492.61|19615.2|19495.2|19615.2|19495.2|19612.61|19492.61|9
1631576440000|2021-09-13 23:40:40|19614.95|19494.95|19615.63|19495.63|19615.64|19495.64|19614.83|19494.83|9
1631576450000|2021-09-13 23:40:50|19615.81|19495.81|19615.15|19495.15|19615.84|19495.84|19614.84|19494.84|9
1631576460000|2021-09-13 23:41:00|19615.98|19495.98|19616.78|19496.78|19617.05|19497.05|19615.98|19495.98|10
1631576470000|2021-09-13 23:41:10|19616.27|19496.27|19616.63|19496.63|19616.63|19496.63|19616.2|19496.2|9
1631576480000|2021-09-13 23:41:20|19616.79|19496.79|19616.04|19496.04|19617.72|19497.72|19616.04|19496.04|10
1631576490000|2021-09-13 23:41:30|19616.16|19496.16|19616.71|19496.71|19617.2|19497.2|19615.58|19495.58|10
1631576500000|2021-09-13 23:41:40|19616.73|19496.73|19611.05|19491.05|19616.89|19496.89|19611.05|19491.05|10
1631576510000|2021-09-13 23:41:50|19610.78|19490.78|19611.03|19491.03|19611.51|19491.51|19610.43|19490.43|10
1631576520000|2021-09-13 23:42:00|19611.19|19491.19|19614.28|19494.28|19614.28|19494.28|19611.19|19491.19|10
1631576530000|2021-09-13 23:42:10|19614.41|19494.41|19615.63|19495.63|19615.84|19495.84|19614.41|19494.41|10
1631576540000|2021-09-13 23:42:20|19615.64|19495.64|19616.57|19496.57|19616.57|19496.57|19615.48|19495.48|10
1631576550000|2021-09-13 23:42:30|19616.3|19496.3|19614.73|19494.73|19616.48|19496.48|19614.7|19494.7|9
1631576560000|2021-09-13 23:42:40|19615.61|19495.61|19615.37|19495.37|19615.61|19495.61|19614.96|19494.96|10
1631576570000|2021-09-13 23:42:50|19615.36|19495.36|19622.29|19502.29|19622.29|19502.29|19615.15|19495.15|10
1631576580000|2021-09-13 23:43:00|19622.79|19502.79|19627.85|19507.85|19628.03|19508.03|19622.79|19502.79|10
1631576590000|2021-09-13 23:43:10|19628.5|19508.5|19627.44|19507.44|19628.68|19508.68|19627.44|19507.44|10
1631576600000|2021-09-13 23:43:20|19627.88|19507.88|19627.94|19507.94|19627.94|19507.94|19626.95|19506.95|10
1631576610000|2021-09-13 23:43:30|19629.81|19509.81|19633.87|19513.87|19633.87|19513.87|19629.81|19509.81|10
1631576620000|2021-09-13 23:43:40|19634.05|19514.05|19637|19517|19637.96|19517.96|19633.8|19513.8|10
1631576630000|2021-09-13 23:43:50|19637.01|19517.01|19635.41|19515.41|19637.01|19517.01|19634.9|19514.9|10
1631576640000|2021-09-13 23:44:00|19635.15|19515.15|19633.41|19513.41|19635.52|19515.52|19633.41|19513.41|10
1631576650000|2021-09-13 23:44:10|19632.15|19512.15|19630.72|19510.72|19632.18|19512.18|19630.65|19510.65|9
1631576660000|2021-09-13 23:44:20|19631.44|19511.44|19631.34|19511.34|19631.81|19511.81|19631.04|19511.04|10
1631576670000|2021-09-13 23:44:30|19631.07|19511.07|19631.46|19511.46|19632.18|19512.18|19630.94|19510.94|9
1631576680000|2021-09-13 23:44:40|19631.44|19511.44|19631.03|19511.03|19631.44|19511.44|19630.7|19510.7|10
1631576690000|2021-09-13 23:44:50|19630.91|19510.91|19633.66|19513.66|19633.66|19513.66|19630.91|19510.91|10
1631576700000|2021-09-13 23:45:00|19633.69|19513.69|19639.55|19519.55|19639.55|19519.55|19633.69|19513.69|10
1631576710000|2021-09-13 23:45:10|19639.48|19519.48|19642.7|19522.7|19642.7|19522.7|19639.48|19519.48|10
1631576720000|2021-09-13 23:45:20|19642.82|19522.82|19643|19523|19643|19523|19642.17|19522.17|8
1631576730000|2021-09-13 23:45:30|19643.3|19523.3|19644.95|19524.95|19644.95|19524.95|19643.06|19523.06|10
1631576740000|2021-09-13 23:45:40|19645.32|19525.32|19644.95|19524.95|19645.37|19525.37|19644.95|19524.95|10
1631576750000|2021-09-13 23:45:50|19644.97|19524.97|19643.69|19523.69|19644.97|19524.97|19643.69|19523.69|10
1631576760000|2021-09-13 23:46:00|19644.01|19524.01|19641.48|19521.48|19644.01|19524.01|19641.48|19521.48|10
1631576770000|2021-09-13 23:46:10|19641.23|19521.23|19637.02|19517.02|19641.23|19521.23|19637.02|19517.02|10
1631576780000|2021-09-13 23:46:20|19636.85|19516.85|19636.96|19516.96|19636.96|19516.96|19635.99|19515.99|10
1631576790000|2021-09-13 23:46:30|19636.64|19516.64|19638.93|19518.93|19639.56|19519.56|19636.64|19516.64|10
1631576800000|2021-09-13 23:46:40|19639.09|19519.09|19638.09|19518.09|19639.09|19519.09|19638.09|19518.09|10
1631576810000|2021-09-13 23:46:50|19637.45|19517.45|19636.85|19516.85|19637.45|19517.45|19636.85|19516.85|9
1631576820000|2021-09-13 23:47:00|19636.89|19516.89|19635.12|19515.12|19636.89|19516.89|19634.95|19514.95|10
1631576830000|2021-09-13 23:47:10|19634.83|19514.83|19638.81|19518.81|19638.81|19518.81|19634.83|19514.83|10
1631576840000|2021-09-13 23:47:20|19638.5|19518.5|19637.56|19517.56|19638.86|19518.86|19637.56|19517.56|10
1631576850000|2021-09-13 23:47:30|19637.62|19517.62|19636.72|19516.72|19637.62|19517.62|19636.72|19516.72|10
1631576860000|2021-09-13 23:47:40|19637.04|19517.04|19635.96|19515.96|19637.21|19517.21|19635.96|19515.96|10
1631576870000|2021-09-13 23:47:50|19636|19516|19635.22|19515.22|19636.24|19516.24|19635.18|19515.18|9
1631576880000|2021-09-13 23:48:00|19636.11|19516.11|19636.18|19516.18|19636.24|19516.24|19634.91|19514.91|10
1631576890000|2021-09-13 23:48:10|19636.14|19516.14|19638.57|19518.57|19638.66|19518.66|19636.14|19516.14|10
1631576900000|2021-09-13 23:48:20|19638.75|19518.75|19641.87|19521.87|19641.89|19521.89|19638.75|19518.75|10
1631576910000|2021-09-13 23:48:30|19641.88|19521.88|19643.94|19523.94|19644.33|19524.33|19641.09|19521.09|10
1631576920000|2021-09-13 23:48:40|19643.41|19523.41|19643.99|19523.99|19644.04|19524.04|19643.27|19523.27|10
1631576930000|2021-09-13 23:48:50|19643.94|19523.94|19645.49|19525.49|19645.82|19525.82|19643.45|19523.45|10
1631576940000|2021-09-13 23:49:00|19645.51|19525.51|19649.12|19529.12|19649.12|19529.12|19645.51|19525.51|10
1631576950000|2021-09-13 23:49:10|19649.13|19529.13|19648.07|19528.07|19649.45|19529.45|19647.71|19527.71|9
1631576960000|2021-09-13 23:49:20|19647.97|19527.97|19647.29|19527.29|19648.17|19528.17|19647.22|19527.22|10
1631576970000|2021-09-13 23:49:30|19647.37|19527.37|19646.41|19526.41|19647.37|19527.37|19645.99|19525.99|10
1631576980000|2021-09-13 23:49:40|19646.54|19526.54|19646.56|19526.56|19646.56|19526.56|19646.11|19526.11|10
1631576990000|2021-09-13 23:49:50|19646.54|19526.54|19652.51|19532.51|19652.51|19532.51|19646.54|19526.54|9
1631577000000|2021-09-13 23:50:00|19652.59|19532.59|19654.73|19534.73|19654.74|19534.74|19652.59|19532.59|10
1631577010000|2021-09-13 23:50:10|19654.95|19534.95|19655.07|19535.07|19655.28|19535.28|19654.5|19534.5|10
1631577020000|2021-09-13 23:50:20|19655.15|19535.15|19656.48|19536.48|19656.83|19536.83|19654.88|19534.88|10
1631577030000|2021-09-13 23:50:30|19656.57|19536.57|19657.28|19537.28|19657.48|19537.48|19656.57|19536.57|10
1631577040000|2021-09-13 23:50:40|19657.54|19537.54|19658|19538|19658|19538|19657.24|19537.24|8
1631577050000|2021-09-13 23:50:50|19658.24|19538.24|19661.44|19541.44|19661.44|19541.44|19658.24|19538.24|10
1631577060000|2021-09-13 23:51:00|19661.58|19541.58|19666.88|19546.88|19666.88|19546.88|19661.58|19541.58|10
1631577070000|2021-09-13 23:51:10|19667.62|19547.62|19668.93|19548.93|19668.97|19548.97|19667.62|19547.62|10
1631577080000|2021-09-13 23:51:20|19668.87|19548.87|19668.32|19548.32|19669.28|19549.28|19668.32|19548.32|10
1631577090000|2021-09-13 23:51:30|19668.99|19548.99|19668.42|19548.42|19669.21|19549.21|19668.41|19548.41|9
1631577100000|2021-09-13 23:51:40|19668.18|19548.18|19669.45|19549.45|19669.45|19549.45|19668.18|19548.18|9
1631577110000|2021-09-13 23:51:50|19670.11|19550.11|19671.05|19551.05|19671.05|19551.05|19670.05|19550.05|10
1631577120000|2021-09-13 23:52:00|19670.88|19550.88|19668.12|19548.12|19670.88|19550.88|19668|19548|10
1631577130000|2021-09-13 23:52:10|19667.68|19547.68|19667.23|19547.23|19667.74|19547.74|19667.18|19547.18|10
1631577140000|2021-09-13 23:52:20|19666.92|19546.92|19664.07|19544.07|19666.92|19546.92|19664.07|19544.07|10
1631577150000|2021-09-13 23:52:30|19664.16|19544.16|19662.57|19542.57|19664.16|19544.16|19662.55|19542.55|9
1631577160000|2021-09-13 23:52:40|19662.54|19542.54|19662.97|19542.97|19662.97|19542.97|19661.79|19541.79|10
1631577170000|2021-09-13 23:52:50|19662.95|19542.95|19663.96|19543.96|19663.96|19543.96|19662.95|19542.95|10
1631577180000|2021-09-13 23:53:00|19664.04|19544.04|19663.19|19543.19|19664.04|19544.04|19663.19|19543.19|10
1631577190000|2021-09-13 23:53:10|19663.25|19543.25|19662.33|19542.33|19663.25|19543.25|19662.33|19542.33|10
1631577200000|2021-09-13 23:53:20|19662.06|19542.06|19660.84|19540.84|19662.13|19542.13|19660.81|19540.81|9
1631577210000|2021-09-13 23:53:30|19659.78|19539.78|19659.49|19539.49|19660.21|19540.21|19659.18|19539.18|10
1631577220000|2021-09-13 23:53:40|19659.51|19539.51|19658.99|19538.99|19660.04|19540.04|19658.53|19538.53|9
1631577230000|2021-09-13 23:53:50|19659.72|19539.72|19664.41|19544.41|19664.46|19544.46|19659.72|19539.72|9
1631577240000|2021-09-13 23:54:00|19664.49|19544.49|19664.71|19544.71|19665.79|19545.79|19664.49|19544.49|10
1631577250000|2021-09-13 23:54:10|19664.2|19544.2|19662.05|19542.05|19664.23|19544.23|19662.05|19542.05|10
1631577260000|2021-09-13 23:54:20|19661.59|19541.59|19656.9|19536.9|19661.59|19541.59|19656.9|19536.9|10
1631577270000|2021-09-13 23:54:30|19656.89|19536.89|19651.96|19531.96|19656.89|19536.89|19651.96|19531.96|10
1631577280000|2021-09-13 23:54:40|19651.73|19531.73|19650.27|19530.27|19651.73|19531.73|19650.14|19530.14|10
1631577290000|2021-09-13 23:54:50|19650.36|19530.36|19646.68|19526.68|19650.36|19530.36|19646.68|19526.68|10
1631577300000|2021-09-13 23:55:00|19646.58|19526.58|19646.58|19526.58|19646.69|19526.69|19646.09|19526.09|9
1631577310000|2021-09-13 23:55:10|19646.6|19526.6|19643.59|19523.59|19646.79|19526.79|19643.59|19523.59|10
1631577320000|2021-09-13 23:55:20|19643.54|19523.54|19640.42|19520.42|19643.54|19523.54|19640.38|19520.38|10
1631577330000|2021-09-13 23:55:30|19640.25|19520.25|19640.51|19520.51|19641.01|19521.01|19638.6|19518.6|9
1631577340000|2021-09-13 23:55:40|19640.5|19520.5|19635.7|19515.7|19640.5|19520.5|19635.7|19515.7|10
1631577350000|2021-09-13 23:55:50|19635.57|19515.57|19630.07|19510.07|19635.57|19515.57|19630.07|19510.07|10
1631577360000|2021-09-13 23:56:00|19630.56|19510.56|19631.31|19511.31|19632.75|19512.75|19630.56|19510.56|10
1631577370000|2021-09-13 23:56:10|19631.03|19511.03|19626.49|19506.49|19631.24|19511.24|19626.49|19506.49|10
1631577380000|2021-09-13 23:56:20|19626.36|19506.36|19624.52|19504.52|19626.36|19506.36|19623.86|19503.86|9
1631577390000|2021-09-13 23:56:30|19623.73|19503.73|19620.07|19500.07|19623.73|19503.73|19620.05|19500.05|10
1631577400000|2021-09-13 23:56:40|19619.95|19499.95|19618.04|19498.04|19620.34|19500.34|19618.04|19498.04|10
1631577410000|2021-09-13 23:56:50|19618.23|19498.23|19619.45|19499.45|19619.45|19499.45|19618.2|19498.2|10
1631577420000|2021-09-13 23:57:00|19619.98|19499.98|19619.56|19499.56|19620.49|19500.49|19619.56|19499.56|9
1631577430000|2021-09-13 23:57:10|19619.53|19499.53|19615.65|19495.65|19619.53|19499.53|19615.65|19495.65|9
1631577440000|2021-09-13 23:57:20|19615.41|19495.41|19608.13|19488.13|19615.41|19495.41|19608.13|19488.13|10
1631577450000|2021-09-13 23:57:30|19608.6|19488.6|19605.92|19485.92|19608.6|19488.6|19605.11|19485.11|10
1631577460000|2021-09-13 23:57:40|19605.62|19485.62|19602.58|19482.58|19605.62|19485.62|19602.58|19482.58|10
1631577470000|2021-09-13 23:57:50|19601.72|19481.72|19602.67|19482.67|19602.74|19482.74|19601.49|19481.49|8
1631577480000|2021-09-13 23:58:00|19602.61|19482.61|19602.84|19482.84|19602.84|19482.84|19601.61|19481.61|8
1631577490000|2021-09-13 23:58:10|19602.08|19482.08|19601.96|19481.96|19602.55|19482.55|19601.94|19481.94|10
1631577500000|2021-09-13 23:58:20|19601.9|19481.9|19601.6|19481.6|19601.91|19481.91|19601.37|19481.37|10
1631577510000|2021-09-13 23:58:30|19601.49|19481.49|19601.19|19481.19|19601.56|19481.56|19601.19|19481.19|8
1631577520000|2021-09-13 23:58:40|19602.29|19482.29|19602.34|19482.34|19604.19|19484.19|19602.29|19482.29|10
1631577530000|2021-09-13 23:58:50|19602.04|19482.04|19599.12|19479.12|19602.04|19482.04|19599.12|19479.12|10
1631577540000|2021-09-13 23:59:00|19599.25|19479.25|19598.32|19478.32|19599.25|19479.25|19597.86|19477.86|10
1631577550000|2021-09-13 23:59:10|19598.21|19478.21|19599.71|19479.71|19599.71|19479.71|19597.19|19477.19|10
1631577560000|2021-09-13 23:59:20|19599.88|19479.88|19601.39|19481.39|19601.43|19481.43|19599.87|19479.87|10
1631577570000|2021-09-13 23:59:30|19602.15|19482.15|19603.89|19483.89|19603.89|19483.89|19601.9|19481.9|10
1631577580000|2021-09-13 23:59:40|19603.99|19483.99|19608.25|19488.25|19608.25|19488.25|19603.99|19483.99|10
1631577590000|2021-09-13 23:59:50|19608.03|19488.03|19606.3|19486.3|19608.03|19488.03|19606.3|19486.3|10
1631577600000|2021-09-14 00:00:00|19606.15|19486.15|19605.91|19485.91|19606.6|19486.6|19605.47|19485.47|10
1631577610000|2021-09-14 00:00:10|19605.95|19485.95|19609.48|19489.48|19609.48|19489.48|19605.66|19485.66|10
1631577620000|2021-09-14 00:00:20|19609.4|19489.4|19608.43|19488.43|19609.87|19489.87|19608.43|19488.43|10
1631577630000|2021-09-14 00:00:30|19608.12|19488.12|19609.86|19489.86|19609.87|19489.87|19608.12|19488.12|10
1631577640000|2021-09-14 00:00:40|19609.97|19489.97|19609.74|19489.74|19610.4|19490.4|19609.61|19489.61|10
1631577650000|2021-09-14 00:00:50|19609.62|19489.62|19610.2|19490.2|19610.2|19490.2|19609.62|19489.62|10
1631577660000|2021-09-14 00:01:00|19609.45|19489.45|19607.76|19487.76|19609.45|19489.45|19607.05|19487.05|10
1631577670000|2021-09-14 00:01:10|19607.48|19487.48|19605.81|19485.81|19607.48|19487.48|19605.81|19485.81|10
1631577680000|2021-09-14 00:01:20|19605.93|19485.93|19605.69|19485.69|19606.87|19486.87|19605.27|19485.27|10
1631577690000|2021-09-14 00:01:30|19606.3|19486.3|19605.58|19485.58|19606.37|19486.37|19605.18|19485.18|10
1631577700000|2021-09-14 00:01:40|19605.79|19485.79|19603.19|19483.19|19605.79|19485.79|19603.19|19483.19|10
1631577710000|2021-09-14 00:01:50|19601.78|19481.78|19591.68|19471.68|19601.78|19481.78|19591.68|19471.68|10
1631577720000|2021-09-14 00:02:00|19591.2|19471.2|19591.31|19471.31|19592.1|19472.1|19591.04|19471.04|10
1631577730000|2021-09-14 00:02:10|19591.17|19471.17|19585|19465|19591.17|19471.17|19584.78|19464.78|10
1631577740000|2021-09-14 00:02:20|19584.85|19464.85|19582.89|19462.89|19584.85|19464.85|19582.89|19462.89|10
1631577750000|2021-09-14 00:02:30|19583.04|19463.04|19578.05|19458.05|19583.46|19463.46|19577.6|19457.6|10
1631577760000|2021-09-14 00:02:40|19576.73|19456.73|19572.61|19452.61|19576.73|19456.73|19572.61|19452.61|10
1631577770000|2021-09-14 00:02:50|19572.22|19452.22|19560.83|19440.83|19572.22|19452.22|19560.83|19440.83|10
1631577780000|2021-09-14 00:03:00|19559.78|19439.78|19554.3|19434.3|19559.78|19439.78|19554.26|19434.26|10
1631577790000|2021-09-14 00:03:10|19554.82|19434.82|19546.96|19426.96|19554.82|19434.82|19546.96|19426.96|10
1631577800000|2021-09-14 00:03:20|19546.45|19426.45|19535.18|19415.18|19546.45|19426.45|19535.18|19415.18|10
1631577810000|2021-09-14 00:03:30|19535.02|19415.02|19529.38|19409.38|19535.02|19415.02|19529.38|19409.38|10
1631577820000|2021-09-14 00:03:40|19528.53|19408.53|19523.63|19403.63|19528.53|19408.53|19523.63|19403.63|10
1631577830000|2021-09-14 00:03:50|19522.75|19402.75|19515.82|19395.82|19522.75|19402.75|19515.31|19395.31|10
1631577840000|2021-09-14 00:04:00|19515.62|19395.62|19511.42|19391.42|19515.62|19395.62|19511.42|19391.42|10
1631577850000|2021-09-14 00:04:10|19512.13|19392.13|19511.73|19391.73|19512.13|19392.13|19510.11|19390.11|10
1631577860000|2021-09-14 00:04:20|19511.89|19391.89|19516.48|19396.48|19516.48|19396.48|19511.89|19391.89|10
1631577870000|2021-09-14 00:04:30|19516.87|19396.87|19520.3|19400.3|19520.3|19400.3|19516.66|19396.66|10
1631577880000|2021-09-14 00:04:40|19522.29|19402.29|19542.86|19422.86|19542.86|19422.86|19522.29|19402.29|10
1631577890000|2021-09-14 00:04:50|19546.25|19426.25|19564.34|19444.34|19564.34|19444.34|19546.25|19426.25|10
1631577900000|2021-09-14 00:05:00|19564.98|19444.98|19570.11|19450.11|19570.11|19450.11|19563.07|19443.07|10
1631577910000|2021-09-14 00:05:10|19571.25|19451.25|19576.34|19456.34|19576.34|19456.34|19571.25|19451.25|10
1631577920000|2021-09-14 00:05:20|19576.57|19456.57|19586.32|19466.32|19586.34|19466.34|19576.04|19456.04|10
1631577930000|2021-09-14 00:05:30|19586.24|19466.24|19589.31|19469.31|19589.41|19469.41|19586.24|19466.24|10
1631577940000|2021-09-14 00:05:40|19589.35|19469.35|19592.95|19472.95|19592.95|19472.95|19589.13|19469.13|10
1631577950000|2021-09-14 00:05:50|19598.95|19478.95|19607.33|19487.33|19607.33|19487.33|19598.95|19478.95|10
1631577960000|2021-09-14 00:06:00|19609.43|19489.43|19611.61|19491.61|19611.61|19491.61|19609.1|19489.1|9
1631577970000|2021-09-14 00:06:10|19612.27|19492.27|19613.11|19493.11|19613.11|19493.11|19612.27|19492.27|10
1631577980000|2021-09-14 00:06:20|19613.77|19493.77|19615.03|19495.03|19615.03|19495.03|19613.77|19493.77|10
1631577990000|2021-09-14 00:06:30|19615.07|19495.07|19615.18|19495.18|19615.54|19495.54|19614.45|19494.45|10
1631578000000|2021-09-14 00:06:40|19614.63|19494.63|19616.13|19496.13|19616.44|19496.44|19614.63|19494.63|10
1631578010000|2021-09-14 00:06:50|19615.77|19495.77|19615.62|19495.62|19616.45|19496.45|19615.62|19495.62|10
1631578020000|2021-09-14 00:07:00|19615.88|19495.88|19615.67|19495.67|19617.06|19497.06|19615.39|19495.39|10
1631578030000|2021-09-14 00:07:10|19615.8|19495.8|19614.46|19494.46|19615.99|19495.99|19614.35|19494.35|10
1631578040000|2021-09-14 00:07:20|19613.18|19493.18|19612.34|19492.34|19613.18|19493.18|19612.34|19492.34|10
1631578050000|2021-09-14 00:07:30|19612.24|19492.24|19607.21|19487.21|19612.35|19492.35|19607.21|19487.21|10
1631578060000|2021-09-14 00:07:40|19606.32|19486.32|19599.47|19479.47|19606.32|19486.32|19599.47|19479.47|10
1631578070000|2021-09-14 00:07:50|19598.08|19478.08|19583.74|19463.74|19598.08|19478.08|19583.74|19463.74|10
1631578080000|2021-09-14 00:08:00|19581.54|19461.54|19575.88|19455.88|19581.54|19461.54|19575.88|19455.88|10
1631578090000|2021-09-14 00:08:10|19575.54|19455.54|19565|19445|19575.54|19455.54|19565|19445|10
1631578100000|2021-09-14 00:08:20|19564.49|19444.49|19553.73|19433.73|19564.49|19444.49|19553.73|19433.73|10
1631578110000|2021-09-14 00:08:30|19553.67|19433.67|19539.36|19419.36|19553.67|19433.67|19539.36|19419.36|10
1631578120000|2021-09-14 00:08:40|19539.08|19419.08|19535.03|19415.03|19540.91|19420.91|19535.03|19415.03|10
1631578130000|2021-09-14 00:08:50|19534.62|19414.62|19529.44|19409.44|19534.62|19414.62|19529.44|19409.44|10
1631578140000|2021-09-14 00:09:00|19529.45|19409.45|19533.88|19413.88|19533.88|19413.88|19529.27|19409.27|10
1631578150000|2021-09-14 00:09:10|19533.58|19413.58|19537.34|19417.34|19537.53|19417.53|19533.58|19413.58|10
1631578160000|2021-09-14 00:09:20|19537.36|19417.36|19546.23|19426.23|19546.23|19426.23|19537.36|19417.36|10
1631578170000|2021-09-14 00:09:30|19547.73|19427.73|19551.45|19431.45|19551.45|19431.45|19547.73|19427.73|10
1631578180000|2021-09-14 00:09:40|19551.91|19431.91|19554.34|19434.34|19554.93|19434.93|19551.91|19431.91|10
1631578190000|2021-09-14 00:09:50|19554.77|19434.77|19552.62|19432.62|19554.77|19434.77|19552.28|19432.28|10
1631578200000|2021-09-14 00:10:00|19552.76|19432.76|19547.64|19427.64|19553.18|19433.18|19547.49|19427.49|10
1631578210000|2021-09-14 00:10:10|19547.41|19427.41|19552.53|19432.53|19552.53|19432.53|19546.48|19426.48|10
1631578220000|2021-09-14 00:10:20|19553.44|19433.44|19563.3|19443.3|19563.66|19443.66|19553.44|19433.44|10
1631578230000|2021-09-14 00:10:30|19564.99|19444.99|19577.79|19457.79|19577.79|19457.79|19564.99|19444.99|10
1631578240000|2021-09-14 00:10:40|19578.57|19458.57|19591.98|19471.98|19591.98|19471.98|19578.57|19458.57|10
1631578250000|2021-09-14 00:10:50|19591.68|19471.68|19598.85|19478.85|19598.85|19478.85|19591.68|19471.68|10
1631578260000|2021-09-14 00:11:00|19599.42|19479.42|19616.17|19496.17|19616.17|19496.17|19599.06|19479.06|10
1631578270000|2021-09-14 00:11:10|19616|19496|19620.95|19500.95|19620.95|19500.95|19616|19496|10
1631578280000|2021-09-14 00:11:20|19620.89|19500.89|19627.91|19507.91|19627.91|19507.91|19620.89|19500.89|10
1631578290000|2021-09-14 00:11:30|19627.32|19507.32|19631.27|19511.27|19631.27|19511.27|19626.9|19506.9|10
1631578300000|2021-09-14 00:11:40|19633.35|19513.35|19632.43|19512.43|19633.35|19513.35|19631.83|19511.83|10
1631578310000|2021-09-14 00:11:50|19632.6|19512.6|19633.51|19513.51|19633.51|19513.51|19631.92|19511.92|10
1631578320000|2021-09-14 00:12:00|19634.26|19514.26|19639.5|19519.5|19640.24|19520.24|19634.26|19514.26|10
1631578330000|2021-09-14 00:12:10|19638.35|19518.35|19632.92|19512.92|19638.35|19518.35|19632.92|19512.92|10
1631578340000|2021-09-14 00:12:20|19632.06|19512.06|19632.25|19512.25|19632.25|19512.25|19631.48|19511.48|10
1631578350000|2021-09-14 00:12:30|19632.35|19512.35|19635.35|19515.35|19635.85|19515.85|19632.35|19512.35|10
1631578360000|2021-09-14 00:12:40|19635.2|19515.2|19636.17|19516.17|19636.17|19516.17|19633.18|19513.18|10
1631578370000|2021-09-14 00:12:50|19636.95|19516.95|19645.82|19525.82|19645.82|19525.82|19636.95|19516.95|10
1631578380000|2021-09-14 00:13:00|19646.42|19526.42|19647.68|19527.68|19648.78|19528.78|19646.42|19526.42|10
1631578390000|2021-09-14 00:13:10|19646.23|19526.23|19645.33|19525.33|19646.23|19526.23|19644.4|19524.4|10
1631578400000|2021-09-14 00:13:20|19645.75|19525.75|19649.92|19529.92|19649.92|19529.92|19645.75|19525.75|10
1631578410000|2021-09-14 00:13:30|19650.5|19530.5|19658.99|19538.99|19659.25|19539.25|19650.5|19530.5|10
1631578420000|2021-09-14 00:13:40|19658.77|19538.77|19661.02|19541.02|19661.02|19541.02|19658.77|19538.77|10
1631578430000|2021-09-14 00:13:50|19660.95|19540.95|19661.75|19541.75|19663.07|19543.07|19660.93|19540.93|10
1631578440000|2021-09-14 00:14:00|19661.6|19541.6|19661.3|19541.3|19661.8|19541.8|19660.09|19540.09|10
1631578450000|2021-09-14 00:14:10|19660.44|19540.44|19665.63|19545.63|19665.75|19545.75|19660.44|19540.44|10
1631578460000|2021-09-14 00:14:20|19665.82|19545.82|19669.43|19549.43|19669.43|19549.43|19665.82|19545.82|8
1631578470000|2021-09-14 00:14:30|19670.24|19550.24|19682.01|19562.01|19682.01|19562.01|19670.24|19550.24|9
1631578480000|2021-09-14 00:14:40|19681.26|19561.26|19680.96|19560.96|19681.26|19561.26|19678.67|19558.67|10
1631578490000|2021-09-14 00:14:50|19680.71|19560.71|19691.46|19571.46|19691.46|19571.46|19680.71|19560.71|10
1631578500000|2021-09-14 00:15:00|19693.22|19573.22|19716.28|19596.28|19716.28|19596.28|19693.22|19573.22|10
1631578510000|2021-09-14 00:15:10|19718.28|19598.28|19737.14|19617.14|19737.23|19617.23|19718.28|19598.28|10
1631578520000|2021-09-14 00:15:20|19736.33|19616.33|19755.23|19635.23|19755.23|19635.23|19736.33|19616.33|10
1631578530000|2021-09-14 00:15:30|19756.88|19636.88|19772.01|19652.01|19772.01|19652.01|19756.88|19636.88|10
1631578540000|2021-09-14 00:15:40|19776.03|19656.03|19796.13|19676.13|19797.14|19677.14|19776.03|19656.03|10
1631578550000|2021-09-14 00:15:50|19794.46|19674.46|19800.64|19680.64|19800.64|19680.64|19794.46|19674.46|10
1631578560000|2021-09-14 00:16:00|19801.11|19681.11|19803.89|19683.89|19805.37|19685.37|19800.55|19680.55|10
1631578570000|2021-09-14 00:16:10|19803.79|19683.79|19803.14|19683.14|19803.79|19683.79|19801.97|19681.97|10
1631578580000|2021-09-14 00:16:20|19803.76|19683.76|19803.08|19683.08|19803.87|19683.87|19801.65|19681.65|9
1631578590000|2021-09-14 00:16:30|19803.3|19683.3|19816.42|19696.42|19817.07|19697.07|19803.3|19683.3|10
1631578600000|2021-09-14 00:16:40|19815.77|19695.77|19815.67|19695.67|19815.77|19695.77|19813.16|19693.16|10
1631578610000|2021-09-14 00:16:50|19815.92|19695.92|19815.84|19695.84|19818.45|19698.45|19815.84|19695.84|10
1631578620000|2021-09-14 00:17:00|19813.56|19693.56|19794.6|19674.6|19813.56|19693.56|19794.6|19674.6|10
1631578630000|2021-09-14 00:17:10|19793.72|19673.72|19792.87|19672.87|19793.72|19673.72|19790.9|19670.9|10
1631578640000|2021-09-14 00:17:20|19793.06|19673.06|19791.95|19671.95|19793.87|19673.87|19791.95|19671.95|10
1631578650000|2021-09-14 00:17:30|19791.03|19671.03|19790.41|19670.41|19792.35|19672.35|19790.41|19670.41|10
1631578660000|2021-09-14 00:17:40|19788.74|19668.74|19778.64|19658.64|19788.74|19668.74|19778.64|19658.64|10
1631578670000|2021-09-14 00:17:50|19777.68|19657.68|19760.35|19640.35|19777.68|19657.68|19760.35|19640.35|10
1631578680000|2021-09-14 00:18:00|19758.99|19638.99|19748.78|19628.78|19758.99|19638.99|19748.78|19628.78|9
1631578690000|2021-09-14 00:18:10|19748.71|19628.71|19745.35|19625.35|19749.61|19629.61|19745.35|19625.35|10
1631578700000|2021-09-14 00:18:20|19745.85|19625.85|19741.27|19621.27|19745.85|19625.85|19741.27|19621.27|10
1631578710000|2021-09-14 00:18:30|19741.18|19621.18|19733.74|19613.74|19741.18|19621.18|19733.22|19613.22|10
1631578720000|2021-09-14 00:18:40|19733.75|19613.75|19735.09|19615.09|19735.09|19615.09|19733.63|19613.63|10
1631578730000|2021-09-14 00:18:50|19734.96|19614.96|19734.55|19614.55|19737.01|19617.01|19734.55|19614.55|9
1631578740000|2021-09-14 00:19:00|19734.13|19614.13|19728.22|19608.22|19735.4|19615.4|19728.22|19608.22|10
1631578750000|2021-09-14 00:19:10|19727.61|19607.61|19711.08|19591.08|19727.61|19607.61|19711.08|19591.08|10
1631578760000|2021-09-14 00:19:20|19709.72|19589.72|19696.27|19576.27|19709.72|19589.72|19695.93|19575.93|10
1631578770000|2021-09-14 00:19:30|19695.61|19575.61|19685.07|19565.07|19695.61|19575.61|19685.07|19565.07|10
1631578780000|2021-09-14 00:19:40|19684.43|19564.43|19674.96|19554.96|19685.19|19565.19|19674.96|19554.96|10
1631578790000|2021-09-14 00:19:50|19674.31|19554.31|19663|19543|19674.31|19554.31|19663|19543|10
1631578800000|2021-09-14 00:20:00|19658.8|19538.8|19658.99|19538.99|19659.31|19539.31|19657.9|19537.9|10
1631578810000|2021-09-14 00:20:10|19658.79|19538.79|19658.03|19538.03|19659|19539|19656.44|19536.44|10
1631578820000|2021-09-14 00:20:20|19660.06|19540.06|19662.7|19542.7|19663.32|19543.32|19659.95|19539.95|10
1631578830000|2021-09-14 00:20:30|19662.41|19542.41|19662.22|19542.22|19662.75|19542.75|19661.46|19541.46|10
1631578840000|2021-09-14 00:20:40|19662.37|19542.37|19658.19|19538.19|19664.92|19544.92|19658.19|19538.19|10
1631578850000|2021-09-14 00:20:50|19656.93|19536.93|19647.49|19527.49|19656.93|19536.93|19647.49|19527.49|10
1631578860000|2021-09-14 00:21:00|19647.33|19527.33|19639.33|19519.33|19647.33|19527.33|19639.33|19519.33|10
1631578870000|2021-09-14 00:21:10|19638.08|19518.08|19630.25|19510.25|19638.11|19518.11|19630.25|19510.25|10
1631578880000|2021-09-14 00:21:20|19630.61|19510.61|19627.46|19507.46|19630.82|19510.82|19626.77|19506.77|10
1631578890000|2021-09-14 00:21:30|19627.41|19507.41|19625.35|19505.35|19627.56|19507.56|19625.35|19505.35|10
1631578900000|2021-09-14 00:21:40|19625.61|19505.61|19612.98|19492.98|19625.61|19505.61|19612.98|19492.98|10
1631578910000|2021-09-14 00:21:50|19614.18|19494.18|19611.67|19491.67|19614.97|19494.97|19611.67|19491.67|10
1631578920000|2021-09-14 00:22:00|19611.25|19491.25|19615.71|19495.71|19615.71|19495.71|19611.06|19491.06|10
1631578930000|2021-09-14 00:22:10|19615.73|19495.73|19610.88|19490.88|19615.87|19495.87|19610.88|19490.88|10
1631578940000|2021-09-14 00:22:20|19610.84|19490.84|19603.77|19483.77|19610.84|19490.84|19603.77|19483.77|10
1631578950000|2021-09-14 00:22:30|19603.72|19483.72|19598.53|19478.53|19603.72|19483.72|19598.53|19478.53|10
1631578960000|2021-09-14 00:22:40|19598.17|19478.17|19597.4|19477.4|19598.17|19478.17|19597.27|19477.27|10
1631578970000|2021-09-14 00:22:50|19597.68|19477.68|19598.58|19478.58|19598.66|19478.66|19597.21|19477.21|10
1631578980000|2021-09-14 00:23:00|19595.5|19475.5|19588.62|19468.62|19595.5|19475.5|19588.62|19468.62|10
1631578990000|2021-09-14 00:23:10|19589.61|19469.61|19590.29|19470.29|19591.38|19471.38|19589.57|19469.57|10
1631579000000|2021-09-14 00:23:20|19589.55|19469.55|19580.62|19460.62|19589.55|19469.55|19580.33|19460.33|10
1631579010000|2021-09-14 00:23:30|19580.84|19460.84|19572.43|19452.43|19580.84|19460.84|19572.43|19452.43|10
1631579020000|2021-09-14 00:23:40|19571.69|19451.69|19565.89|19445.89|19571.69|19451.69|19565.81|19445.81|10
1631579030000|2021-09-14 00:23:50|19566.58|19446.58|19566.29|19446.29|19566.77|19446.77|19565.43|19445.43|10
1631579040000|2021-09-14 00:24:00|19566.58|19446.58|19558.1|19438.1|19566.58|19446.58|19558.1|19438.1|10
1631579050000|2021-09-14 00:24:10|19557.76|19437.76|19545.41|19425.41|19557.95|19437.95|19545.41|19425.41|10
1631579060000|2021-09-14 00:24:20|19545.82|19425.82|19540.76|19420.76|19545.82|19425.82|19540.58|19420.58|10
1631579070000|2021-09-14 00:24:30|19542.03|19422.03|19546.39|19426.39|19546.39|19426.39|19542.03|19422.03|10
1631579080000|2021-09-14 00:24:40|19546.99|19426.99|19560.94|19440.94|19560.94|19440.94|19546.99|19426.99|10
1631579090000|2021-09-14 00:24:50|19561.68|19441.68|19568.29|19448.29|19568.32|19448.32|19561.68|19441.68|10
1631579100000|2021-09-14 00:25:00|19570.52|19450.52|19576.96|19456.96|19576.96|19456.96|19570.52|19450.52|10
1631579110000|2021-09-14 00:25:10|19576.67|19456.67|19580.21|19460.21|19580.21|19460.21|19576.67|19456.67|10
1631579120000|2021-09-14 00:25:20|19579.97|19459.97|19580.24|19460.24|19582.23|19462.23|19579.97|19459.97|10
1631579130000|2021-09-14 00:25:30|19579.76|19459.76|19571.53|19451.53|19579.76|19459.76|19571.53|19451.53|10
1631579140000|2021-09-14 00:25:40|19570.57|19450.57|19562.94|19442.94|19570.57|19450.57|19562.94|19442.94|10
1631579150000|2021-09-14 00:25:50|19562.75|19442.75|19558.43|19438.43|19562.75|19442.75|19557.74|19437.74|10
1631579160000|2021-09-14 00:26:00|19558.95|19438.95|19560.26|19440.26|19562.43|19442.43|19558.95|19438.95|10
1631579170000|2021-09-14 00:26:10|19559.58|19439.58|19556.05|19436.05|19559.58|19439.58|19555.5|19435.5|10
1631579180000|2021-09-14 00:26:20|19556.39|19436.39|19557.3|19437.3|19557.3|19437.3|19555.84|19435.84|10
1631579190000|2021-09-14 00:26:30|19557.53|19437.53|19557.32|19437.32|19559.28|19439.28|19557.32|19437.32|10
1631579200000|2021-09-14 00:26:40|19555.48|19435.48|19547.8|19427.8|19555.48|19435.48|19547.8|19427.8|10
1631579210000|2021-09-14 00:26:50|19547.82|19427.82|19537.14|19417.14|19548.27|19428.27|19537.14|19417.14|10
1631579220000|2021-09-14 00:27:00|19536.48|19416.48|19519.5|19399.5|19536.72|19416.72|19519.5|19399.5|10
1631579230000|2021-09-14 00:27:10|19518.34|19398.34|19513.35|19393.35|19518.34|19398.34|19511.93|19391.93|10
1631579240000|2021-09-14 00:27:20|19514.36|19394.36|19533.09|19413.09|19533.09|19413.09|19514.36|19394.36|10
1631579250000|2021-09-14 00:27:30|19534.27|19414.27|19535.84|19415.84|19535.84|19415.84|19533.93|19413.93|10
1631579260000|2021-09-14 00:27:40|19536.6|19416.6|19549.1|19429.1|19549.1|19429.1|19536.6|19416.6|10
1631579270000|2021-09-14 00:27:50|19550.19|19430.19|19557.33|19437.33|19557.6|19437.6|19550.19|19430.19|10
1631579280000|2021-09-14 00:28:00|19557.47|19437.47|19560.7|19440.7|19560.7|19440.7|19557.13|19437.13|10
1631579290000|2021-09-14 00:28:10|19562.09|19442.09|19559.33|19439.33|19562.52|19442.52|19559.33|19439.33|10
1631579300000|2021-09-14 00:28:20|19559.39|19439.39|19556.66|19436.66|19559.39|19439.39|19556.23|19436.23|10
1631579310000|2021-09-14 00:28:30|19556.16|19436.16|19558.34|19438.34|19558.34|19438.34|19556.16|19436.16|10
1631579320000|2021-09-14 00:28:40|19560.14|19440.14|19568.11|19448.11|19568.73|19448.73|19560.14|19440.14|10
1631579330000|2021-09-14 00:28:50|19569.29|19449.29|19574.77|19454.77|19574.77|19454.77|19569.29|19449.29|10
1631579340000|2021-09-14 00:29:00|19574.62|19454.62|19575.29|19455.29|19575.34|19455.34|19573.75|19453.75|10
1631579350000|2021-09-14 00:29:10|19575.77|19455.77|19576.55|19456.55|19576.55|19456.55|19574.24|19454.24|10
1631579360000|2021-09-14 00:29:20|19576.74|19456.74|19574.7|19454.7|19576.74|19456.74|19574.7|19454.7|9
1631579370000|2021-09-14 00:29:30|19574.42|19454.42|19571.15|19451.15|19575.16|19455.16|19571.15|19451.15|10
1631579380000|2021-09-14 00:29:40|19570.32|19450.32|19565.04|19445.04|19570.32|19450.32|19564.32|19444.32|10
1631579390000|2021-09-14 00:29:50|19563.58|19443.58|19559.15|19439.15|19564.54|19444.54|19559.15|19439.15|10
1631579400000|2021-09-14 00:30:00|19558.86|19438.86|19557.18|19437.18|19558.86|19438.86|19556.71|19436.71|10
1631579410000|2021-09-14 00:30:10|19557.17|19437.17|19544.83|19424.83|19557.89|19437.89|19544.83|19424.83|10
1631579420000|2021-09-14 00:30:20|19544.63|19424.63|19536.62|19416.62|19544.63|19424.63|19535.56|19415.56|10
1631579430000|2021-09-14 00:30:30|19536.81|19416.81|19529.38|19409.38|19536.85|19416.85|19529.38|19409.38|10
1631579440000|2021-09-14 00:30:40|19529.48|19409.48|19532.81|19412.81|19532.81|19412.81|19527.86|19407.86|10
1631579450000|2021-09-14 00:30:50|19532.99|19412.99|19548.96|19428.96|19548.96|19428.96|19532.99|19412.99|10
1631579460000|2021-09-14 00:31:00|19550.65|19430.65|19555.82|19435.82|19555.82|19435.82|19550.65|19430.65|10
1631579470000|2021-09-14 00:31:10|19556.46|19436.46|19565.27|19445.27|19565.27|19445.27|19556.46|19436.46|10
1631579480000|2021-09-14 00:31:20|19565.41|19445.41|19569.61|19449.61|19569.61|19449.61|19564.84|19444.84|10
1631579490000|2021-09-14 00:31:30|19569.81|19449.81|19578.06|19458.06|19578.06|19458.06|19569.81|19449.81|10
1631579500000|2021-09-14 00:31:40|19578.62|19458.62|19587.67|19467.67|19587.67|19467.67|19578.62|19458.62|10
1631579510000|2021-09-14 00:31:50|19588.37|19468.37|19601.58|19481.58|19601.58|19481.58|19588.27|19468.27|10
1631579520000|2021-09-14 00:32:00|19605.28|19485.28|19602.74|19482.74|19605.32|19485.32|19602.74|19482.74|10
1631579530000|2021-09-14 00:32:10|19602.24|19482.24|19601.21|19481.21|19602.25|19482.25|19600.42|19480.42|10
1631579540000|2021-09-14 00:32:20|19600.26|19480.26|19602.86|19482.86|19603.11|19483.11|19600.07|19480.07|10
1631579550000|2021-09-14 00:32:30|19602.37|19482.37|19601.5|19481.5|19602.37|19482.37|19601.13|19481.13|10
1631579560000|2021-09-14 00:32:40|19604.71|19484.71|19606.89|19486.89|19608.01|19488.01|19604.71|19484.71|10
1631579570000|2021-09-14 00:32:50|19607.16|19487.16|19609.93|19489.93|19609.93|19489.93|19606.89|19486.89|10
1631579580000|2021-09-14 00:33:00|19610.04|19490.04|19609.96|19489.96|19610.72|19490.72|19609.84|19489.84|10
1631579590000|2021-09-14 00:33:10|19610.13|19490.13|19605.83|19485.83|19610.13|19490.13|19605.83|19485.83|10
1631579600000|2021-09-14 00:33:20|19605.62|19485.62|19605.21|19485.21|19605.62|19485.62|19604.32|19484.32|10
1631579610000|2021-09-14 00:33:30|19605.44|19485.44|19611.02|19491.02|19611.02|19491.02|19605.44|19485.44|10
1631579620000|2021-09-14 00:33:40|19611.32|19491.32|19618.49|19498.49|19618.49|19498.49|19611.32|19491.32|10
1631579630000|2021-09-14 00:33:50|19618.46|19498.46|19624.01|19504.01|19624.01|19504.01|19618.46|19498.46|10
1631579640000|2021-09-14 00:34:00|19624.67|19504.67|19633.62|19513.62|19633.62|19513.62|19624.67|19504.67|10
1631579650000|2021-09-14 00:34:10|19632.84|19512.84|19640.47|19520.47|19640.47|19520.47|19632.84|19512.84|10
1631579660000|2021-09-14 00:34:20|19641.32|19521.32|19647.73|19527.73|19647.73|19527.73|19641.32|19521.32|9
1631579670000|2021-09-14 00:34:30|19648.74|19528.74|19647.41|19527.41|19648.74|19528.74|19646.91|19526.91|10
1631579680000|2021-09-14 00:34:40|19647.29|19527.29|19643.29|19523.29|19647.29|19527.29|19643.29|19523.29|10
1631579690000|2021-09-14 00:34:50|19642.78|19522.78|19633.61|19513.61|19642.78|19522.78|19633.61|19513.61|10
1631579700000|2021-09-14 00:35:00|19630.63|19510.63|19610.32|19490.32|19630.63|19510.63|19610.32|19490.32|10
1631579710000|2021-09-14 00:35:10|19609.97|19489.97|19605.96|19485.96|19609.97|19489.97|19605.96|19485.96|9
1631579720000|2021-09-14 00:35:20|19607.31|19487.31|19599.29|19479.29|19607.31|19487.31|19599.29|19479.29|10
1631579730000|2021-09-14 00:35:30|19599|19479|19596.01|19476.01|19599|19479|19595.99|19475.99|10
1631579740000|2021-09-14 00:35:40|19595.76|19475.76|19600.91|19480.91|19600.91|19480.91|19595.11|19475.11|10
1631579750000|2021-09-14 00:35:50|19602.51|19482.51|19622.92|19502.92|19622.92|19502.92|19602.51|19482.51|10
1631579760000|2021-09-14 00:36:00|19627.22|19507.22|19644.62|19524.62|19644.62|19524.62|19627.22|19507.22|10
1631579770000|2021-09-14 00:36:10|19646.49|19526.49|19674.15|19554.15|19674.15|19554.15|19646.49|19526.49|10
1631579780000|2021-09-14 00:36:20|19675.43|19555.43|19701.46|19581.46|19701.46|19581.46|19675.43|19555.43|10
1631579790000|2021-09-14 00:36:30|19702.95|19582.95|19703.21|19583.21|19704.42|19584.42|19701.96|19581.96|10
1631579800000|2021-09-14 00:36:40|19702.06|19582.06|19708.36|19588.36|19708.84|19588.84|19702.06|19582.06|10
1631579810000|2021-09-14 00:36:50|19708.68|19588.68|19712.01|19592.01|19712.54|19592.54|19708.05|19588.05|10
1631579820000|2021-09-14 00:37:00|19711.17|19591.17|19709.83|19589.83|19712|19592|19709.83|19589.83|10
1631579830000|2021-09-14 00:37:10|19707.66|19587.66|19704.23|19584.23|19707.66|19587.66|19703.4|19583.4|10
1631579840000|2021-09-14 00:37:20|19703.26|19583.26|19692.87|19572.87|19703.54|19583.54|19692.87|19572.87|10
1631579850000|2021-09-14 00:37:30|19692.42|19572.42|19684.43|19564.43|19692.42|19572.42|19684.43|19564.43|10
1631579860000|2021-09-14 00:37:40|19682.71|19562.71|19680.81|19560.81|19683.5|19563.5|19680.8|19560.8|10
1631579870000|2021-09-14 00:37:50|19682.34|19562.34|19686.69|19566.69|19688.29|19568.29|19682.34|19562.34|10
1631579880000|2021-09-14 00:38:00|19687.74|19567.74|19693.93|19573.93|19693.93|19573.93|19687.45|19567.45|9
1631579890000|2021-09-14 00:38:10|19694.35|19574.35|19699.75|19579.75|19699.75|19579.75|19694.35|19574.35|10
1631579900000|2021-09-14 00:38:20|19700.22|19580.22|19702.68|19582.68|19703.22|19583.22|19700.22|19580.22|10
1631579910000|2021-09-14 00:38:30|19705.21|19585.21|19703.12|19583.12|19706.18|19586.18|19703.12|19583.12|9
1631579920000|2021-09-14 00:38:40|19703.19|19583.19|19695.73|19575.73|19703.19|19583.19|19695.51|19575.51|10
1631579930000|2021-09-14 00:38:50|19695.12|19575.12|19689.55|19569.55|19695.12|19575.12|19689.55|19569.55|10
1631579940000|2021-09-14 00:39:00|19688.88|19568.88|19686.78|19566.78|19688.88|19568.88|19686.27|19566.27|10
1631579950000|2021-09-14 00:39:10|19687|19567|19683.31|19563.31|19687|19567|19683.03|19563.03|10
1631579960000|2021-09-14 00:39:20|19683.57|19563.57|19682.04|19562.04|19683.88|19563.88|19682.04|19562.04|10
1631579970000|2021-09-14 00:39:30|19682.6|19562.6|19688.32|19568.32|19688.32|19568.32|19682.6|19562.6|10
1631579980000|2021-09-14 00:39:40|19690.38|19570.38|19692.72|19572.72|19692.73|19572.73|19690.38|19570.38|10
1631579990000|2021-09-14 00:39:50|19692.69|19572.69|19697|19577|19697|19577|19692.69|19572.69|10
1631580000000|2021-09-14 00:40:00|19697.53|19577.53|19697.65|19577.65|19697.97|19577.97|19697.4|19577.4|10
1631580010000|2021-09-14 00:40:10|19698.42|19578.42|19691.9|19571.9|19698.42|19578.42|19691.9|19571.9|10
1631580020000|2021-09-14 00:40:20|19691.1|19571.1|19685.75|19565.75|19691.1|19571.1|19685.72|19565.72|10
1631580030000|2021-09-14 00:40:30|19685.71|19565.71|19685.55|19565.55|19685.71|19565.71|19684.14|19564.14|10
1631580040000|2021-09-14 00:40:40|19685.35|19565.35|19686.27|19566.27|19686.27|19566.27|19683.04|19563.04|10
1631580050000|2021-09-14 00:40:50|19686.02|19566.02|19699.52|19579.52|19699.52|19579.52|19686.02|19566.02|10
1631580060000|2021-09-14 00:41:00|19699.85|19579.85|19702.02|19582.02|19702.86|19582.86|19699.33|19579.33|10
1631580070000|2021-09-14 00:41:10|19702.42|19582.42|19700.83|19580.83|19702.43|19582.43|19700.83|19580.83|10
1631580080000|2021-09-14 00:41:20|19700.6|19580.6|19700.61|19580.61|19700.67|19580.67|19699.22|19579.22|10
1631580090000|2021-09-14 00:41:30|19700.43|19580.43|19699.63|19579.63|19700.76|19580.76|19699.63|19579.63|10
1631580100000|2021-09-14 00:41:40|19700.6|19580.6|19698.5|19578.5|19701.03|19581.03|19698.5|19578.5|10
1631580110000|2021-09-14 00:41:50|19698.28|19578.28|19693.79|19573.79|19698.28|19578.28|19693.54|19573.54|10
1631580120000|2021-09-14 00:42:00|19694.26|19574.26|19691.32|19571.32|19694.26|19574.26|19690.85|19570.85|10
1631580130000|2021-09-14 00:42:10|19691.26|19571.26|19685.78|19565.78|19691.26|19571.26|19685.49|19565.49|10
1631580140000|2021-09-14 00:42:20|19685.73|19565.73|19687.67|19567.67|19687.96|19567.96|19685.73|19565.73|9
1631580150000|2021-09-14 00:42:30|19687.5|19567.5|19692.09|19572.09|19692.5|19572.5|19687.07|19567.07|10
1631580160000|2021-09-14 00:42:40|19692.32|19572.32|19691.81|19571.81|19692.42|19572.42|19690.55|19570.55|10
1631580170000|2021-09-14 00:42:50|19691.92|19571.92|19694.64|19574.64|19694.86|19574.86|19691.92|19571.92|9
1631580180000|2021-09-14 00:43:00|19694.12|19574.12|19692.36|19572.36|19694.16|19574.16|19692.17|19572.17|10
1631580190000|2021-09-14 00:43:10|19692.25|19572.25|19685.84|19565.84|19692.25|19572.25|19685.84|19565.84|10
1631580200000|2021-09-14 00:43:20|19685.37|19565.37|19681.56|19561.56|19685.37|19565.37|19681.13|19561.13|10
1631580210000|2021-09-14 00:43:30|19681.41|19561.41|19678.77|19558.77|19681.41|19561.41|19678.77|19558.77|10
1631580220000|2021-09-14 00:43:40|19678.84|19558.84|19677.79|19557.79|19678.84|19558.84|19677.79|19557.79|9
1631580230000|2021-09-14 00:43:50|19677.87|19557.87|19680.75|19560.75|19681.1|19561.1|19677.87|19557.87|10
1631580240000|2021-09-14 00:44:00|19681.2|19561.2|19683.53|19563.53|19683.53|19563.53|19681.2|19561.2|10
1631580250000|2021-09-14 00:44:10|19683.61|19563.61|19680.46|19560.46|19683.61|19563.61|19680.36|19560.36|9
1631580260000|2021-09-14 00:44:20|19680.1|19560.1|19677.57|19557.57|19680.1|19560.1|19677.57|19557.57|10
1631580270000|2021-09-14 00:44:30|19676.86|19556.86|19673.51|19553.51|19676.86|19556.86|19673.51|19553.51|10
1631580280000|2021-09-14 00:44:40|19673.15|19553.15|19669.81|19549.81|19673.21|19553.21|19669.81|19549.81|10
1631580290000|2021-09-14 00:44:50|19669.78|19549.78|19666|19546|19670.55|19550.55|19666|19546|10
1631580300000|2021-09-14 00:45:00|19664.1|19544.1|19659.21|19539.21|19664.1|19544.1|19659.21|19539.21|10
1631580310000|2021-09-14 00:45:10|19658.61|19538.61|19660.38|19540.38|19660.38|19540.38|19657.88|19537.88|10
1631580320000|2021-09-14 00:45:20|19660.33|19540.33|19663.66|19543.66|19663.66|19543.66|19660.33|19540.33|10
1631580330000|2021-09-14 00:45:30|19665.17|19545.17|19671.49|19551.49|19671.49|19551.49|19665.17|19545.17|10
1631580340000|2021-09-14 00:45:40|19672.01|19552.01|19678.68|19558.68|19678.68|19558.68|19672.01|19552.01|10
1631580350000|2021-09-14 00:45:50|19679.51|19559.51|19681.81|19561.81|19681.81|19561.81|19679.51|19559.51|10
1631580360000|2021-09-14 00:46:00|19681.64|19561.64|19680.05|19560.05|19681.64|19561.64|19680.05|19560.05|10
1631580370000|2021-09-14 00:46:10|19679.57|19559.57|19678.2|19558.2|19679.91|19559.91|19678.2|19558.2|10
1631580380000|2021-09-14 00:46:20|19677.57|19557.57|19675.52|19555.52|19677.65|19557.65|19675.52|19555.52|10
1631580390000|2021-09-14 00:46:30|19675.34|19555.34|19670.94|19550.94|19675.34|19555.34|19670.94|19550.94|10
1631580400000|2021-09-14 00:46:40|19670.95|19550.95|19672.33|19552.33|19672.33|19552.33|19670.41|19550.41|10
1631580410000|2021-09-14 00:46:50|19672.22|19552.22|19671.98|19551.98|19672.25|19552.25|19671.53|19551.53|10
1631580420000|2021-09-14 00:47:00|19671.67|19551.67|19671.17|19551.17|19672.91|19552.91|19671.17|19551.17|10
1631580430000|2021-09-14 00:47:10|19671.87|19551.87|19669.91|19549.91|19672.33|19552.33|19669.91|19549.91|10
1631580440000|2021-09-14 00:47:20|19669.94|19549.94|19672.47|19552.47|19672.47|19552.47|19669.94|19549.94|10
1631580450000|2021-09-14 00:47:30|19673.03|19553.03|19679.68|19559.68|19679.68|19559.68|19672.92|19552.92|10
1631580460000|2021-09-14 00:47:40|19679.81|19559.81|19682.27|19562.27|19682.27|19562.27|19679.81|19559.81|10
1631580470000|2021-09-14 00:47:50|19683.48|19563.48|19685.35|19565.35|19685.35|19565.35|19683.28|19563.28|10
1631580480000|2021-09-14 00:48:00|19685.84|19565.84|19687.44|19567.44|19688.42|19568.42|19685.84|19565.84|10
1631580490000|2021-09-14 00:48:10|19687.36|19567.36|19686.81|19566.81|19687.74|19567.74|19686.73|19566.73|10
1631580500000|2021-09-14 00:48:20|19686.65|19566.65|19686.59|19566.59|19686.91|19566.91|19685.95|19565.95|10
1631580510000|2021-09-14 00:48:30|19686.64|19566.64|19687.7|19567.7|19687.9|19567.9|19686.64|19566.64|9
1631580520000|2021-09-14 00:48:40|19687.25|19567.25|19686.68|19566.68|19687.25|19567.25|19686.41|19566.41|10
1631580530000|2021-09-14 00:48:50|19687.15|19567.15|19688.06|19568.06|19688.06|19568.06|19686.75|19566.75|10
1631580540000|2021-09-14 00:49:00|19688.16|19568.16|19689.37|19569.37|19689.54|19569.54|19688.16|19568.16|10
1631580550000|2021-09-14 00:49:10|19689.45|19569.45|19689.57|19569.57|19690.06|19570.06|19689.45|19569.45|10
1631580560000|2021-09-14 00:49:20|19689.54|19569.54|19688.38|19568.38|19689.54|19569.54|19688.24|19568.24|10
1631580570000|2021-09-14 00:49:30|19688.42|19568.42|19687.13|19567.13|19688.42|19568.42|19687.09|19567.09|10
1631580580000|2021-09-14 00:49:40|19686.91|19566.91|19685.95|19565.95|19686.93|19566.93|19685.95|19565.95|9
1631580590000|2021-09-14 00:49:50|19685.97|19565.97|19687.96|19567.96|19687.96|19567.96|19685.97|19565.97|10
1631580600000|2021-09-14 00:50:00|19688|19568|19691.62|19571.62|19691.62|19571.62|19688|19568|10
1631580610000|2021-09-14 00:50:10|19691.66|19571.66|19705.98|19585.98|19705.98|19585.98|19691.66|19571.66|10
1631580620000|2021-09-14 00:50:20|19706.91|19586.91|19709.45|19589.45|19709.62|19589.62|19706.91|19586.91|10
1631580630000|2021-09-14 00:50:30|19709.48|19589.48|19714.02|19594.02|19714.02|19594.02|19709.48|19589.48|10
1631580640000|2021-09-14 00:50:40|19713.95|19593.95|19714.76|19594.76|19715.05|19595.05|19713.54|19593.54|10
1631580650000|2021-09-14 00:50:50|19714.96|19594.96|19712.69|19592.69|19714.96|19594.96|19712.31|19592.31|10
1631580660000|2021-09-14 00:51:00|19712.62|19592.62|19712.25|19592.25|19712.65|19592.65|19711.43|19591.43|10
1631580670000|2021-09-14 00:51:10|19712.41|19592.41|19712.82|19592.82|19712.82|19592.82|19710.28|19590.28|10
1631580680000|2021-09-14 00:51:20|19713.37|19593.37|19719.34|19599.34|19719.34|19599.34|19713.37|19593.37|9
1631580690000|2021-09-14 00:51:30|19719.47|19599.47|19723.33|19603.33|19723.33|19603.33|19719.47|19599.47|10
1631580700000|2021-09-14 00:51:40|19724.52|19604.52|19725.53|19605.53|19725.55|19605.55|19724.11|19604.11|10
1631580710000|2021-09-14 00:51:50|19725.57|19605.57|19724.31|19604.31|19725.62|19605.62|19723.94|19603.94|10
1631580720000|2021-09-14 00:52:00|19724.24|19604.24|19723.65|19603.65|19724.33|19604.33|19723.65|19603.65|10
1631580730000|2021-09-14 00:52:10|19723.69|19603.69|19724.68|19604.68|19724.68|19604.68|19723.55|19603.55|10
1631580740000|2021-09-14 00:52:20|19724.37|19604.37|19720.08|19600.08|19724.37|19604.37|19720.08|19600.08|10
1631580750000|2021-09-14 00:52:30|19718.72|19598.72|19723.59|19603.59|19723.59|19603.59|19718.3|19598.3|10
1631580760000|2021-09-14 00:52:40|19724.65|19604.65|19726.87|19606.87|19726.87|19606.87|19724.65|19604.65|10
1631580770000|2021-09-14 00:52:50|19727.14|19607.14|19727.9|19607.9|19728.61|19608.61|19726.84|19606.84|10
1631580780000|2021-09-14 00:53:00|19727.5|19607.5|19727.93|19607.93|19728.68|19608.68|19727.06|19607.06|10
1631580790000|2021-09-14 00:53:10|19728.22|19608.22|19727.05|19607.05|19728.22|19608.22|19726.31|19606.31|10
1631580800000|2021-09-14 00:53:20|19727.52|19607.52|19728.71|19608.71|19728.71|19608.71|19726.9|19606.9|10
1631580810000|2021-09-14 00:53:30|19729.37|19609.37|19728.78|19608.78|19729.37|19609.37|19727.91|19607.91|9
1631580820000|2021-09-14 00:53:40|19728.62|19608.62|19726.66|19606.66|19729.02|19609.02|19726.66|19606.66|10
1631580830000|2021-09-14 00:53:50|19726.23|19606.23|19727.45|19607.45|19727.45|19607.45|19726.06|19606.06|9
1631580840000|2021-09-14 00:54:00|19727.88|19607.88|19725.24|19605.24|19728.08|19608.08|19725.24|19605.24|10
1631580850000|2021-09-14 00:54:10|19725.08|19605.08|19722.49|19602.49|19725.08|19605.08|19722.49|19602.49|10
1631580860000|2021-09-14 00:54:20|19722.29|19602.29|19721.97|19601.97|19722.59|19602.59|19721.65|19601.65|10
1631580870000|2021-09-14 00:54:30|19722.03|19602.03|19721.06|19601.06|19722.03|19602.03|19721.06|19601.06|10
1631580880000|2021-09-14 00:54:40|19721.17|19601.17|19719.61|19599.61|19721.17|19601.17|19719.3|19599.3|10
1631580890000|2021-09-14 00:54:50|19719.6|19599.6|19724.87|19604.87|19724.87|19604.87|19719.6|19599.6|10
1631580900000|2021-09-14 00:55:00|19725.28|19605.28|19726.75|19606.75|19727.01|19607.01|19725.28|19605.28|9
1631580910000|2021-09-14 00:55:10|19726.64|19606.64|19730.55|19610.55|19730.55|19610.55|19726.64|19606.64|10
1631580920000|2021-09-14 00:55:20|19730.59|19610.59|19730.96|19610.96|19731.33|19611.33|19730.59|19610.59|10
1631580930000|2021-09-14 00:55:30|19731.11|19611.11|19741.65|19621.65|19741.65|19621.65|19730.54|19610.54|10
1631580940000|2021-09-14 00:55:40|19743.06|19623.06|19748.28|19628.28|19748.28|19628.28|19743.06|19623.06|10
1631580950000|2021-09-14 00:55:50|19748.18|19628.18|19746.99|19626.99|19748.18|19628.18|19746.67|19626.67|10
1631580960000|2021-09-14 00:56:00|19746.77|19626.77|19744.78|19624.78|19746.77|19626.77|19744.62|19624.62|10
1631580970000|2021-09-14 00:56:10|19745.05|19625.05|19742.55|19622.55|19745.05|19625.05|19742.55|19622.55|10
1631580980000|2021-09-14 00:56:20|19745.29|19625.29|19744.15|19624.15|19745.29|19625.29|19743.99|19623.99|10
1631580990000|2021-09-14 00:56:30|19745.11|19625.11|19745.27|19625.27|19745.49|19625.49|19744.56|19624.56|10
1631581000000|2021-09-14 00:56:40|19745.31|19625.31|19744.09|19624.09|19745.31|19625.31|19744.09|19624.09|10
1631581010000|2021-09-14 00:56:50|19743.99|19623.99|19742.81|19622.81|19744.04|19624.04|19742.81|19622.81|10
1631581020000|2021-09-14 00:57:00|19742.26|19622.26|19738.98|19618.98|19742.26|19622.26|19738.98|19618.98|10
1631581030000|2021-09-14 00:57:10|19739.25|19619.25|19733.9|19613.9|19739.25|19619.25|19733.83|19613.83|10
1631581040000|2021-09-14 00:57:20|19733.84|19613.84|19732.52|19612.52|19733.84|19613.84|19732.25|19612.25|9
1631581050000|2021-09-14 00:57:30|19732.12|19612.12|19730.86|19610.86|19732.12|19612.12|19730.7|19610.7|9
1631581060000|2021-09-14 00:57:40|19731.37|19611.37|19731.87|19611.87|19731.92|19611.92|19730.99|19610.99|10
1631581070000|2021-09-14 00:57:50|19731.88|19611.88|19731.99|19611.99|19732.08|19612.08|19731.47|19611.47|9
1631581080000|2021-09-14 00:58:00|19731.95|19611.95|19732.65|19612.65|19733.81|19613.81|19731.95|19611.95|10
1631581090000|2021-09-14 00:58:10|19733.51|19613.51|19729.6|19609.6|19733.67|19613.67|19729.6|19609.6|10
1631581100000|2021-09-14 00:58:20|19728.79|19608.79|19726.84|19606.84|19728.79|19608.79|19726.84|19606.84|10
1631581110000|2021-09-14 00:58:30|19726.32|19606.32|19724.85|19604.85|19726.47|19606.47|19724.85|19604.85|10
1631581120000|2021-09-14 00:58:40|19724.15|19604.15|19722.77|19602.77|19724.15|19604.15|19722.77|19602.77|9
1631581130000|2021-09-14 00:58:50|19722.47|19602.47|19724.08|19604.08|19724.43|19604.43|19722.47|19602.47|10
1631581140000|2021-09-14 00:59:00|19723.7|19603.7|19723.07|19603.07|19723.7|19603.7|19721.93|19601.93|9
1631581150000|2021-09-14 00:59:10|19723.13|19603.13|19722.98|19602.98|19723.16|19603.16|19722.47|19602.47|10
1631581160000|2021-09-14 00:59:20|19723.13|19603.13|19719.97|19599.97|19723.13|19603.13|19719.61|19599.61|10
1631581170000|2021-09-14 00:59:30|19719.95|19599.95|19719.36|19599.36|19719.95|19599.95|19718.69|19598.69|9
1631581180000|2021-09-14 00:59:40|19719.35|19599.35|19717.62|19597.62|19719.35|19599.35|19717.44|19597.44|10
1631581190000|2021-09-14 00:59:50|19717.53|19597.53|19716.5|19596.5|19717.58|19597.58|19716.5|19596.5|9
1631581200000|2021-09-14 01:00:00|19716.27|19596.27|19726.81|19606.81|19726.81|19606.81|19715.71|19595.71|10
1631581210000|2021-09-14 01:00:10|19729.27|19609.27|19733.47|19613.47|19733.47|19613.47|19729.19|19609.19|10
1631581220000|2021-09-14 01:00:20|19734.18|19614.18|19744.36|19624.36|19744.36|19624.36|19734.18|19614.18|10
1631581230000|2021-09-14 01:00:30|19745.79|19625.79|19746.6|19626.6|19748.57|19628.57|19745.15|19625.15|9
1631581240000|2021-09-14 01:00:40|19745.6|19625.6|19741.68|19621.68|19745.83|19625.83|19741.68|19621.68|10
1631581250000|2021-09-14 01:00:50|19741.17|19621.17|19738.87|19618.87|19741.4|19621.4|19738.87|19618.87|10
1631581260000|2021-09-14 01:01:00|19737.7|19617.7|19734.45|19614.45|19738.04|19618.04|19734.45|19614.45|10
1631581270000|2021-09-14 01:01:10|19733.77|19613.77|19728.23|19608.23|19733.77|19613.77|19728.23|19608.23|10
1631581280000|2021-09-14 01:01:20|19728.07|19608.07|19725.19|19605.19|19728.33|19608.33|19725.19|19605.19|10
1631581290000|2021-09-14 01:01:30|19725.3|19605.3|19724.74|19604.74|19725.78|19605.78|19724.74|19604.74|10
1631581300000|2021-09-14 01:01:40|19724.9|19604.9|19726.14|19606.14|19726.14|19606.14|19724.68|19604.68|10
1631581310000|2021-09-14 01:01:50|19725.76|19605.76|19724.79|19604.79|19725.76|19605.76|19724.71|19604.71|10
1631581320000|2021-09-14 01:02:00|19724.31|19604.31|19723.96|19603.96|19724.31|19604.31|19723.69|19603.69|10
1631581330000|2021-09-14 01:02:10|19723.81|19603.81|19724.08|19604.08|19724.08|19604.08|19722.8|19602.8|10
1631581340000|2021-09-14 01:02:20|19724.07|19604.07|19721.87|19601.87|19724.07|19604.07|19721.87|19601.87|10
1631581350000|2021-09-14 01:02:30|19721.73|19601.73|19722.15|19602.15|19722.15|19602.15|19721.68|19601.68|9
1631581360000|2021-09-14 01:02:40|19722.02|19602.02|19721.26|19601.26|19722.02|19602.02|19720.75|19600.75|9
1631581370000|2021-09-14 01:02:50|19720.84|19600.84|19722.04|19602.04|19722.06|19602.06|19720.09|19600.09|10
1631581380000|2021-09-14 01:03:00|19721.92|19601.92|19720.46|19600.46|19721.92|19601.92|19720.46|19600.46|10
1631581390000|2021-09-14 01:03:10|19721|19601|19718.54|19598.54|19721.07|19601.07|19718.54|19598.54|8
1631581400000|2021-09-14 01:03:20|19717.76|19597.76|19716.04|19596.04|19717.76|19597.76|19716.04|19596.04|9
1631581410000|2021-09-14 01:03:30|19715.48|19595.48|19711.96|19591.96|19715.48|19595.48|19711.96|19591.96|10
1631581420000|2021-09-14 01:03:40|19711.53|19591.53|19705.71|19585.71|19711.53|19591.53|19705.71|19585.71|10
1631581430000|2021-09-14 01:03:50|19705.42|19585.42|19702.47|19582.47|19705.42|19585.42|19701.74|19581.74|10
1631581440000|2021-09-14 01:04:00|19702.23|19582.23|19699.58|19579.58|19702.32|19582.32|19699.58|19579.58|10
1631581450000|2021-09-14 01:04:10|19698.83|19578.83|19695.82|19575.82|19698.83|19578.83|19695.82|19575.82|10
1631581460000|2021-09-14 01:04:20|19695.93|19575.93|19693.79|19573.79|19695.93|19575.93|19693.43|19573.43|9
1631581470000|2021-09-14 01:04:30|19693.68|19573.68|19692.9|19572.9|19693.87|19573.87|19692.9|19572.9|10
1631581480000|2021-09-14 01:04:40|19692.72|19572.72|19690.39|19570.39|19692.72|19572.72|19690.26|19570.26|10
1631581490000|2021-09-14 01:04:50|19689.98|19569.98|19687.05|19567.05|19689.98|19569.98|19687.05|19567.05|9
1631581500000|2021-09-14 01:05:00|19687.01|19567.01|19680.58|19560.58|19687.01|19567.01|19679.48|19559.48|10
1631581510000|2021-09-14 01:05:10|19681.41|19561.41|19677.78|19557.78|19681.41|19561.41|19677.78|19557.78|10
1631581520000|2021-09-14 01:05:20|19677.69|19557.69|19679.77|19559.77|19679.77|19559.77|19677.5|19557.5|10
1631581530000|2021-09-14 01:05:30|19680.66|19560.66|19680.55|19560.55|19682.47|19562.47|19680.55|19560.55|9
1631581540000|2021-09-14 01:05:40|19680.79|19560.79|19680.61|19560.61|19680.79|19560.79|19680.26|19560.26|10
1631581550000|2021-09-14 01:05:50|19680.59|19560.59|19677.27|19557.27|19680.69|19560.69|19677.27|19557.27|10
1631581560000|2021-09-14 01:06:00|19677.33|19557.33|19678.31|19558.31|19678.31|19558.31|19676.95|19556.95|10
1631581570000|2021-09-14 01:06:10|19679.14|19559.14|19679.99|19559.99|19679.99|19559.99|19679.14|19559.14|10
1631581580000|2021-09-14 01:06:20|19680|19560|19678.29|19558.29|19680.14|19560.14|19678.29|19558.29|10
1631581590000|2021-09-14 01:06:30|19677.77|19557.77|19678.07|19558.07|19678.2|19558.2|19677.72|19557.72|9
1631581600000|2021-09-14 01:06:40|19678.36|19558.36|19674.83|19554.83|19678.36|19558.36|19674.83|19554.83|10
1631581610000|2021-09-14 01:06:50|19674.53|19554.53|19668.52|19548.52|19674.53|19554.53|19668.52|19548.52|10
1631581620000|2021-09-14 01:07:00|19668.88|19548.88|19668.39|19548.39|19668.9|19548.9|19667.77|19547.77|9
1631581630000|2021-09-14 01:07:10|19666.3|19546.3|19661.63|19541.63|19666.3|19546.3|19661.59|19541.59|10
1631581640000|2021-09-14 01:07:20|19661.37|19541.37|19657.16|19537.16|19661.52|19541.52|19657.16|19537.16|10
1631581650000|2021-09-14 01:07:30|19657.04|19537.04|19658.63|19538.63|19658.63|19538.63|19656.52|19536.52|10
1631581660000|2021-09-14 01:07:40|19658.81|19538.81|19660.21|19540.21|19660.21|19540.21|19658.8|19538.8|9
1631581670000|2021-09-14 01:07:50|19660.16|19540.16|19661.43|19541.43|19661.43|19541.43|19659.58|19539.58|10
1631581680000|2021-09-14 01:08:00|19661.67|19541.67|19663.46|19543.46|19663.54|19543.54|19661.67|19541.67|10
1631581690000|2021-09-14 01:08:10|19663.97|19543.97|19664.17|19544.17|19664.5|19544.5|19663.83|19543.83|9
1631581700000|2021-09-14 01:08:20|19663.29|19543.29|19662.7|19542.7|19663.29|19543.29|19661.5|19541.5|9
1631581710000|2021-09-14 01:08:30|19662.6|19542.6|19660.31|19540.31|19662.6|19542.6|19660.31|19540.31|10
1631581720000|2021-09-14 01:08:40|19660.2|19540.2|19660.18|19540.18|19660.44|19540.44|19659.98|19539.98|9
1631581730000|2021-09-14 01:08:50|19659.84|19539.84|19659.89|19539.89|19660.23|19540.23|19659.72|19539.72|8
1631581740000|2021-09-14 01:09:00|19659.9|19539.9|19655.53|19535.53|19660.06|19540.06|19655.53|19535.53|10
1631581750000|2021-09-14 01:09:10|19654.94|19534.94|19654.17|19534.17|19654.94|19534.94|19653.86|19533.86|10
1631581760000|2021-09-14 01:09:20|19653.9|19533.9|19653.1|19533.1|19655.26|19535.26|19653.1|19533.1|10
1631581770000|2021-09-14 01:09:30|19651.53|19531.53|19646.4|19526.4|19651.53|19531.53|19646.19|19526.19|10
1631581780000|2021-09-14 01:09:40|19646.31|19526.31|19645.28|19525.28|19646.31|19526.31|19645.08|19525.08|10
1631581790000|2021-09-14 01:09:50|19645.23|19525.23|19645.48|19525.48|19645.81|19525.81|19645.11|19525.11|10
1631581800000|2021-09-14 01:10:00|19645.58|19525.58|19650.33|19530.33|19650.33|19530.33|19644.69|19524.69|10
1631581810000|2021-09-14 01:10:10|19651.94|19531.94|19655.26|19535.26|19655.26|19535.26|19651.94|19531.94|8
1631581820000|2021-09-14 01:10:20|19654.95|19534.95|19655.45|19535.45|19656.38|19536.38|19654.95|19534.95|10
1631581830000|2021-09-14 01:10:30|19655.46|19535.46|19655.55|19535.55|19656.37|19536.37|19655.27|19535.27|10
1631581840000|2021-09-14 01:10:40|19655.48|19535.48|19652.08|19532.08|19655.48|19535.48|19651.91|19531.91|10
1631581850000|2021-09-14 01:10:50|19651.52|19531.52|19649.43|19529.43|19651.52|19531.52|19649.27|19529.27|10
1631581860000|2021-09-14 01:11:00|19648.56|19528.56|19648.11|19528.11|19648.6|19528.6|19647.55|19527.55|10
1631581870000|2021-09-14 01:11:10|19648.09|19528.09|19651.51|19531.51|19651.51|19531.51|19647.78|19527.78|10
1631581880000|2021-09-14 01:11:20|19651.95|19531.95|19651.43|19531.43|19652.34|19532.34|19651.19|19531.19|9
1631581890000|2021-09-14 01:11:30|19651.48|19531.48|19650.77|19530.77|19651.91|19531.91|19650.77|19530.77|10
1631581900000|2021-09-14 01:11:40|19650.74|19530.74|19649.48|19529.48|19651.26|19531.26|19649.48|19529.48|10
1631581910000|2021-09-14 01:11:50|19648.53|19528.53|19648.29|19528.29|19648.89|19528.89|19648.11|19528.11|10
1631581920000|2021-09-14 01:12:00|19648.21|19528.21|19648.91|19528.91|19648.91|19528.91|19648.21|19528.21|9
1631581930000|2021-09-14 01:12:10|19649.05|19529.05|19648.98|19528.98|19649.39|19529.39|19648.43|19528.43|9
1631581940000|2021-09-14 01:12:20|19649.31|19529.31|19647.26|19527.26|19649.31|19529.31|19647.26|19527.26|8
1631581950000|2021-09-14 01:12:30|19647.22|19527.22|19650.6|19530.6|19650.6|19530.6|19646.98|19526.98|9
1631581960000|2021-09-14 01:12:40|19650.72|19530.72|19660.37|19540.37|19660.37|19540.37|19650.72|19530.72|10
1631581970000|2021-09-14 01:12:50|19660.6|19540.6|19662.83|19542.83|19663.41|19543.41|19660.6|19540.6|10
1631581980000|2021-09-14 01:13:00|19662.5|19542.5|19656.25|19536.25|19662.66|19542.66|19656.25|19536.25|10
1631581990000|2021-09-14 01:13:10|19656.39|19536.39|19655.36|19535.36|19656.39|19536.39|19655.23|19535.23|10
1631582000000|2021-09-14 01:13:20|19656.34|19536.34|19656.44|19536.44|19656.61|19536.61|19654.72|19534.72|10
1631582010000|2021-09-14 01:13:30|19656.19|19536.19|19654.78|19534.78|19656.81|19536.81|19654.72|19534.72|10
1631582020000|2021-09-14 01:13:40|19654.29|19534.29|19653.81|19533.81|19654.73|19534.73|19653.81|19533.81|10
1631582030000|2021-09-14 01:13:50|19654.01|19534.01|19654.91|19534.91|19654.96|19534.96|19653.32|19533.32|10
1631582040000|2021-09-14 01:14:00|19654.5|19534.5|19654.63|19534.63|19654.72|19534.72|19653.64|19533.64|9
1631582050000|2021-09-14 01:14:10|19655.17|19535.17|19657.42|19537.42|19657.64|19537.64|19654.94|19534.94|10
1631582060000|2021-09-14 01:14:20|19657.5|19537.5|19662.7|19542.7|19662.7|19542.7|19657.5|19537.5|10
1631582070000|2021-09-14 01:14:30|19662.84|19542.84|19666.32|19546.32|19666.32|19546.32|19662.73|19542.73|10
1631582080000|2021-09-14 01:14:40|19666.04|19546.04|19672.45|19552.45|19672.45|19552.45|19665.44|19545.44|10
1631582090000|2021-09-14 01:14:50|19675.53|19555.53|19682.04|19562.04|19682.04|19562.04|19675.42|19555.42|10
1631582100000|2021-09-14 01:15:00|19682.78|19562.78|19695.44|19575.44|19695.68|19575.68|19682.78|19562.78|10
1631582110000|2021-09-14 01:15:10|19695.43|19575.43|19700.66|19580.66|19700.66|19580.66|19695.43|19575.43|10
1631582120000|2021-09-14 01:15:20|19702.05|19582.05|19704.62|19584.62|19704.62|19584.62|19700.72|19580.72|9
1631582130000|2021-09-14 01:15:30|19705.33|19585.33|19705.24|19585.24|19707.76|19587.76|19705.24|19585.24|9
1631582140000|2021-09-14 01:15:40|19706.09|19586.09|19704.98|19584.98|19707.81|19587.81|19704.98|19584.98|9
1631582150000|2021-09-14 01:15:50|19705.19|19585.19|19707.28|19587.28|19707.28|19587.28|19705.19|19585.19|10
1631582160000|2021-09-14 01:16:00|19707.42|19587.42|19708.18|19588.18|19708.77|19588.77|19707.42|19587.42|10
1631582170000|2021-09-14 01:16:10|19707.39|19587.39|19705.31|19585.31|19707.63|19587.63|19705.31|19585.31|10
1631582180000|2021-09-14 01:16:20|19705.37|19585.37|19703.14|19583.14|19705.57|19585.57|19703.14|19583.14|10
1631582190000|2021-09-14 01:16:30|19703.43|19583.43|19702.4|19582.4|19703.47|19583.47|19702.4|19582.4|10
1631582200000|2021-09-14 01:16:40|19701.28|19581.28|19698.91|19578.91|19701.35|19581.35|19698.91|19578.91|10
1631582210000|2021-09-14 01:16:50|19698.55|19578.55|19696.35|19576.35|19698.55|19578.55|19696.35|19576.35|9
1631582220000|2021-09-14 01:17:00|19696.41|19576.41|19694.5|19574.5|19696.45|19576.45|19694.5|19574.5|10
1631582230000|2021-09-14 01:17:10|19694.46|19574.46|19694.87|19574.87|19694.87|19574.87|19692.79|19572.79|10
1631582240000|2021-09-14 01:17:20|19695.74|19575.74|19697.98|19577.98|19697.98|19577.98|19695.38|19575.38|10
1631582250000|2021-09-14 01:17:30|19699|19579|19702|19582|19702|19582|19698.97|19578.97|10
1631582260000|2021-09-14 01:17:40|19702.85|19582.85|19705.23|19585.23|19705.23|19585.23|19702.85|19582.85|10
1631582270000|2021-09-14 01:17:50|19705.93|19585.93|19708.66|19588.66|19708.66|19588.66|19705.92|19585.92|10
1631582280000|2021-09-14 01:18:00|19709.61|19589.61|19710.92|19590.92|19712.01|19592.01|19709.61|19589.61|10
1631582290000|2021-09-14 01:18:10|19712.04|19592.04|19715.86|19595.86|19715.86|19595.86|19712.04|19592.04|10
1631582300000|2021-09-14 01:18:20|19715.63|19595.63|19716.71|19596.71|19716.71|19596.71|19714.76|19594.76|10
1631582310000|2021-09-14 01:18:30|19716.08|19596.08|19718.57|19598.57|19718.57|19598.57|19716.08|19596.08|9
1631582320000|2021-09-14 01:18:40|19719.64|19599.64|19724.65|19604.65|19724.65|19604.65|19719.64|19599.64|9
1631582330000|2021-09-14 01:18:50|19725.53|19605.53|19724.82|19604.82|19725.53|19605.53|19724.48|19604.48|10
1631582340000|2021-09-14 01:19:00|19724.98|19604.98|19725.54|19605.54|19725.54|19605.54|19724.34|19604.34|10
1631582350000|2021-09-14 01:19:10|19725.37|19605.37|19725.71|19605.71|19725.71|19605.71|19724.12|19604.12|10
1631582360000|2021-09-14 01:19:20|19725.8|19605.8|19724.98|19604.98|19725.8|19605.8|19723.99|19603.99|10
1631582370000|2021-09-14 01:19:30|19724.04|19604.04|19724|19604|19724.43|19604.43|19723.73|19603.73|10
1631582380000|2021-09-14 01:19:40|19724.47|19604.47|19724.4|19604.4|19724.65|19604.65|19723.92|19603.92|10
1631582390000|2021-09-14 01:19:50|19723.96|19603.96|19727.63|19607.63|19727.63|19607.63|19723.96|19603.96|10
1631582400000|2021-09-14 01:20:00|19727.73|19607.73|19728.55|19608.55|19728.55|19608.55|19727.65|19607.65|10
1631582410000|2021-09-14 01:20:10|19728.4|19608.4|19730.46|19610.46|19730.46|19610.46|19728.21|19608.21|9
1631582420000|2021-09-14 01:20:20|19730.56|19610.56|19731.81|19611.81|19731.81|19611.81|19729.69|19609.69|9
1631582430000|2021-09-14 01:20:30|19731.86|19611.86|19734.42|19614.42|19734.42|19614.42|19731.46|19611.46|10
1631582440000|2021-09-14 01:20:40|19737.77|19617.77|19746.36|19626.36|19746.36|19626.36|19737.77|19617.77|9
1631582450000|2021-09-14 01:20:50|19749.2|19629.2|19751.23|19631.23|19751.23|19631.23|19749.2|19629.2|10
1631582460000|2021-09-14 01:21:00|19750.79|19630.79|19749.43|19629.43|19750.95|19630.95|19749.43|19629.43|8
1631582470000|2021-09-14 01:21:10|19748.53|19628.53|19747.6|19627.6|19748.53|19628.53|19747.55|19627.55|9
1631582480000|2021-09-14 01:21:20|19747.25|19627.25|19748.64|19628.64|19748.64|19628.64|19747.25|19627.25|8
1631582490000|2021-09-14 01:21:30|19748.68|19628.68|19749.71|19629.71|19749.71|19629.71|19748.68|19628.68|8
1631582500000|2021-09-14 01:21:40|19749.78|19629.78|19752.11|19632.11|19752.11|19632.11|19749.78|19629.78|9
1631582510000|2021-09-14 01:21:50|19752.3|19632.3|19756.16|19636.16|19756.16|19636.16|19752.3|19632.3|10
1631582520000|2021-09-14 01:22:00|19756.6|19636.6|19761.96|19641.96|19761.96|19641.96|19756.6|19636.6|10
1631582530000|2021-09-14 01:22:10|19763.28|19643.28|19773|19653|19773|19653|19763.28|19643.28|10
1631582540000|2021-09-14 01:22:20|19772.15|19652.15|19773.33|19653.33|19773.33|19653.33|19772.07|19652.07|9
1631582550000|2021-09-14 01:22:30|19773.18|19653.18|19773.8|19653.8|19774.81|19654.81|19772.37|19652.37|10
1631582560000|2021-09-14 01:22:40|19773.96|19653.96|19774.67|19654.67|19774.67|19654.67|19772.29|19652.29|10
1631582570000|2021-09-14 01:22:50|19774.72|19654.72|19779.18|19659.18|19779.34|19659.34|19774.47|19654.47|10
1631582580000|2021-09-14 01:23:00|19779.68|19659.68|19783.27|19663.27|19783.27|19663.27|19779.68|19659.68|9
1631582590000|2021-09-14 01:23:10|19783.9|19663.9|19790.46|19670.46|19790.46|19670.46|19783.9|19663.9|10
1631582600000|2021-09-14 01:23:20|19791.31|19671.31|19790.97|19670.97|19792.15|19672.15|19790.67|19670.67|10
1631582610000|2021-09-14 01:23:30|19790.91|19670.91|19790.88|19670.88|19791.81|19671.81|19790.48|19670.48|10
1631582620000|2021-09-14 01:23:40|19790.6|19670.6|19791.37|19671.37|19791.37|19671.37|19790.6|19670.6|10
1631582630000|2021-09-14 01:23:50|19791.68|19671.68|19788.59|19668.59|19791.68|19671.68|19788.59|19668.59|10
1631582640000|2021-09-14 01:24:00|19788.47|19668.47|19787.48|19667.48|19788.47|19668.47|19786.96|19666.96|10
1631582650000|2021-09-14 01:24:10|19787.74|19667.74|19784.07|19664.07|19788.06|19668.06|19783.63|19663.63|10
1631582660000|2021-09-14 01:24:20|19783.46|19663.46|19780.58|19660.58|19783.46|19663.46|19780.58|19660.58|10
1631582670000|2021-09-14 01:24:30|19780.76|19660.76|19779.23|19659.23|19781.02|19661.02|19778.76|19658.76|10
1631582680000|2021-09-14 01:24:40|19780.36|19660.36|19778.79|19658.79|19781.2|19661.2|19778.54|19658.54|10
1631582690000|2021-09-14 01:24:50|19777.7|19657.7|19773.89|19653.89|19777.7|19657.7|19773.89|19653.89|9
1631582700000|2021-09-14 01:25:00|19773.85|19653.85|19774.33|19654.33|19774.62|19654.62|19773.85|19653.85|10
1631582710000|2021-09-14 01:25:10|19775.02|19655.02|19776.48|19656.48|19776.48|19656.48|19775.02|19655.02|9
1631582720000|2021-09-14 01:25:20|19777.02|19657.02|19776.61|19656.61|19777.85|19657.85|19776.61|19656.61|10
1631582730000|2021-09-14 01:25:30|19775.23|19655.23|19774.98|19654.98|19776.14|19656.14|19774.37|19654.37|10
1631582740000|2021-09-14 01:25:40|19774.5|19654.5|19773.12|19653.12|19775.9|19655.9|19773.12|19653.12|10
1631582750000|2021-09-14 01:25:50|19772.99|19652.99|19772.03|19652.03|19773.16|19653.16|19771.61|19651.61|10
1631582760000|2021-09-14 01:26:00|19771.98|19651.98|19769.48|19649.48|19771.98|19651.98|19769.48|19649.48|9
1631582770000|2021-09-14 01:26:10|19769.07|19649.07|19766.7|19646.7|19769.07|19649.07|19766.7|19646.7|10
1631582780000|2021-09-14 01:26:20|19764.44|19644.44|19764.73|19644.73|19764.73|19644.73|19763.82|19643.82|9
1631582790000|2021-09-14 01:26:30|19764.92|19644.92|19759.61|19639.61|19765.15|19645.15|19759.61|19639.61|10
1631582800000|2021-09-14 01:26:40|19759.49|19639.49|19757.38|19637.38|19759.49|19639.49|19757.38|19637.38|10
1631582810000|2021-09-14 01:26:50|19757.11|19637.11|19756.08|19636.08|19757.2|19637.2|19756.04|19636.04|10
1631582820000|2021-09-14 01:27:00|19755.58|19635.58|19753.33|19633.33|19755.58|19635.58|19753.33|19633.33|9
1631582830000|2021-09-14 01:27:10|19753.22|19633.22|19752.69|19632.69|19753.22|19633.22|19752.15|19632.15|10
1631582840000|2021-09-14 01:27:20|19754.68|19634.68|19753.6|19633.6|19755.95|19635.95|19753.6|19633.6|10
1631582850000|2021-09-14 01:27:30|19753.53|19633.53|19752.23|19632.23|19753.53|19633.53|19752.23|19632.23|10
1631582860000|2021-09-14 01:27:40|19752.03|19632.03|19752.16|19632.16|19752.25|19632.25|19751.64|19631.64|10
1631582870000|2021-09-14 01:27:50|19752.11|19632.11|19753.84|19633.84|19754.4|19634.4|19752.11|19632.11|10
1631582880000|2021-09-14 01:28:00|19753.77|19633.77|19752.95|19632.95|19753.77|19633.77|19752.5|19632.5|9
1631582890000|2021-09-14 01:28:10|19751.74|19631.74|19753.33|19633.33|19753.81|19633.81|19751.74|19631.74|10
1631582900000|2021-09-14 01:28:20|19753.52|19633.52|19753.87|19633.87|19753.87|19633.87|19753.07|19633.07|10
1631582910000|2021-09-14 01:28:30|19753.83|19633.83|19753.16|19633.16|19753.83|19633.83|19753.14|19633.14|9
1631582920000|2021-09-14 01:28:40|19753.02|19633.02|19753.19|19633.19|19753.93|19633.93|19753.02|19633.02|10
1631582930000|2021-09-14 01:28:50|19753.38|19633.38|19753.4|19633.4|19753.42|19633.42|19753.22|19633.22|8
1631582940000|2021-09-14 01:29:00|19753.38|19633.38|19752.93|19632.93|19753.79|19633.79|19752.93|19632.93|10
1631582950000|2021-09-14 01:29:10|19752.37|19632.37|19748.4|19628.4|19752.37|19632.37|19748.4|19628.4|9
1631582960000|2021-09-14 01:29:20|19748.63|19628.63|19743.17|19623.17|19748.63|19628.63|19743.17|19623.17|10
1631582970000|2021-09-14 01:29:30|19742.21|19622.21|19740.11|19620.11|19742.21|19622.21|19739.35|19619.35|9
1631582980000|2021-09-14 01:29:40|19738.97|19618.97|19739.4|19619.4|19739.51|19619.51|19738.97|19618.97|8
1631582990000|2021-09-14 01:29:50|19739.19|19619.19|19740.2|19620.2|19741.23|19621.23|19739.19|19619.19|10
1631583000000|2021-09-14 01:30:00|19740.38|19620.38|19739.88|19619.88|19740.38|19620.38|19739.71|19619.71|9
1631583010000|2021-09-14 01:30:10|19739.71|19619.71|19739.53|19619.53|19739.98|19619.98|19738.81|19618.81|10
1631583020000|2021-09-14 01:30:20|19740.12|19620.12|19740.98|19620.98|19741|19621|19739.97|19619.97|10
1631583030000|2021-09-14 01:30:30|19741.65|19621.65|19743.26|19623.26|19743.26|19623.26|19741.65|19621.65|7
1631583040000|2021-09-14 01:30:40|19743.23|19623.23|19743.48|19623.48|19743.6|19623.6|19743.23|19623.23|7
1631583050000|2021-09-14 01:30:50|19743.51|19623.51|19742.97|19622.97|19743.93|19623.93|19742.97|19622.97|10
1631583060000|2021-09-14 01:31:00|19742.66|19622.66|19743.97|19623.97|19743.97|19623.97|19742.57|19622.57|9
1631583070000|2021-09-14 01:31:10|19743.7|19623.7|19743.53|19623.53|19743.7|19623.7|19743.03|19623.03|10
1631583080000|2021-09-14 01:31:20|19743.8|19623.8|19746.32|19626.32|19746.32|19626.32|19743.63|19623.63|10
1631583090000|2021-09-14 01:31:30|19747.09|19627.09|19751.65|19631.65|19751.65|19631.65|19747.09|19627.09|10
1631583100000|2021-09-14 01:31:40|19751.6|19631.6|19750.63|19630.63|19752.19|19632.19|19750.62|19630.62|10
1631583110000|2021-09-14 01:31:50|19751.08|19631.08|19749.55|19629.55|19751.08|19631.08|19749.34|19629.34|10
1631583120000|2021-09-14 01:32:00|19749.39|19629.39|19752.25|19632.25|19752.35|19632.35|19749.24|19629.24|10
1631583130000|2021-09-14 01:32:10|19751.61|19631.61|19751.41|19631.41|19752.48|19632.48|19751.41|19631.41|10
1631583140000|2021-09-14 01:32:20|19751.27|19631.27|19749.66|19629.66|19751.27|19631.27|19748.87|19628.87|9
1631583150000|2021-09-14 01:32:30|19749.6|19629.6|19748.15|19628.15|19749.6|19629.6|19748.07|19628.07|9
1631583160000|2021-09-14 01:32:40|19748.08|19628.08|19748.42|19628.42|19748.96|19628.96|19748.08|19628.08|9
1631583170000|2021-09-14 01:32:50|19748.47|19628.47|19744.87|19624.87|19748.47|19628.47|19744.87|19624.87|9
1631583180000|2021-09-14 01:33:00|19744.31|19624.31|19738.35|19618.35|19744.31|19624.31|19738.35|19618.35|10
1631583190000|2021-09-14 01:33:10|19738.14|19618.14|19734.67|19614.67|19738.14|19618.14|19734.67|19614.67|9
1631583200000|2021-09-14 01:33:20|19733.75|19613.75|19733.21|19613.21|19733.75|19613.75|19732.3|19612.3|9
1631583210000|2021-09-14 01:33:30|19733.08|19613.08|19733.02|19613.02|19733.36|19613.36|19732.92|19612.92|9
1631583220000|2021-09-14 01:33:40|19733.17|19613.17|19734.76|19614.76|19734.76|19614.76|19733.17|19613.17|10
1631583230000|2021-09-14 01:33:50|19734.73|19614.73|19736.32|19616.32|19736.44|19616.44|19734.4|19614.4|9
1631583240000|2021-09-14 01:34:00|19736.33|19616.33|19734.9|19614.9|19736.37|19616.37|19734.9|19614.9|9
1631583250000|2021-09-14 01:34:10|19735.49|19615.49|19734.48|19614.48|19735.49|19615.49|19734.48|19614.48|10
1631583260000|2021-09-14 01:34:20|19734.23|19614.23|19733.72|19613.72|19734.23|19614.23|19733.33|19613.33|10
1631583270000|2021-09-14 01:34:30|19734.08|19614.08|19737.87|19617.87|19738.73|19618.73|19733.96|19613.96|10
1631583280000|2021-09-14 01:34:40|19739.01|19619.01|19739.2|19619.2|19739.35|19619.35|19738.28|19618.28|10
1631583290000|2021-09-14 01:34:50|19738.56|19618.56|19739.78|19619.78|19739.78|19619.78|19738.42|19618.42|10
1631583300000|2021-09-14 01:35:00|19739.44|19619.44|19735.59|19615.59|19739.44|19619.44|19735.53|19615.53|10
1631583310000|2021-09-14 01:35:10|19735.56|19615.56|19732.56|19612.56|19735.59|19615.59|19732.56|19612.56|10
1631583320000|2021-09-14 01:35:20|19732.43|19612.43|19730.67|19610.67|19732.43|19612.43|19730.67|19610.67|9
1631583330000|2021-09-14 01:35:30|19730.46|19610.46|19730.32|19610.32|19730.52|19610.52|19730.23|19610.23|9
1631583340000|2021-09-14 01:35:40|19730.1|19610.1|19730|19610|19731.64|19611.64|19730|19610|10
1631583350000|2021-09-14 01:35:50|19730.03|19610.03|19730.11|19610.11|19730.62|19610.62|19729.92|19609.92|9
1631583360000|2021-09-14 01:36:00|19729.5|19609.5|19729.18|19609.18|19729.56|19609.56|19729.18|19609.18|9
1631583370000|2021-09-14 01:36:10|19729|19609|19728.04|19608.04|19729|19609|19728|19608|8
1631583380000|2021-09-14 01:36:20|19728.06|19608.06|19722.88|19602.88|19728.06|19608.06|19722.88|19602.88|9
1631583390000|2021-09-14 01:36:30|19722.39|19602.39|19720.14|19600.14|19722.43|19602.43|19720.07|19600.07|10
1631583400000|2021-09-14 01:36:40|19720.09|19600.09|19720.44|19600.44|19720.63|19600.63|19720.09|19600.09|9
1631583410000|2021-09-14 01:36:50|19720.5|19600.5|19720.08|19600.08|19720.52|19600.52|19719.95|19599.95|9
1631583420000|2021-09-14 01:37:00|19720.12|19600.12|19720.6|19600.6|19721.13|19601.13|19720.12|19600.12|10
1631583430000|2021-09-14 01:37:10|19720.43|19600.43|19720.88|19600.88|19721.36|19601.36|19720.26|19600.26|9
1631583440000|2021-09-14 01:37:20|19721.19|19601.19|19719.19|19599.19|19721.19|19601.19|19719.19|19599.19|9
1631583450000|2021-09-14 01:37:30|19718.86|19598.86|19715.74|19595.74|19718.86|19598.86|19715.74|19595.74|10
1631583460000|2021-09-14 01:37:40|19715.46|19595.46|19716.09|19596.09|19716.09|19596.09|19715.32|19595.32|10
1631583470000|2021-09-14 01:37:50|19715.81|19595.81|19715.56|19595.56|19716.02|19596.02|19714.82|19594.82|10
1631583480000|2021-09-14 01:38:00|19715.43|19595.43|19714.41|19594.41|19715.43|19595.43|19714.41|19594.41|8
1631583490000|2021-09-14 01:38:10|19714.4|19594.4|19716.34|19596.34|19716.34|19596.34|19714.2|19594.2|9
1631583500000|2021-09-14 01:38:20|19716.44|19596.44|19715.45|19595.45|19716.8|19596.8|19715.45|19595.45|9
1631583510000|2021-09-14 01:38:30|19714.81|19594.81|19713.5|19593.5|19714.81|19594.81|19713.5|19593.5|10
1631583520000|2021-09-14 01:38:40|19713.8|19593.8|19713.18|19593.18|19713.8|19593.8|19713.12|19593.12|7
1631583530000|2021-09-14 01:38:50|19713.15|19593.15|19712.98|19592.98|19713.15|19593.15|19712.57|19592.57|9
1631583540000|2021-09-14 01:39:00|19712.87|19592.87|19711.8|19591.8|19712.93|19592.93|19711.8|19591.8|10
1631583550000|2021-09-14 01:39:10|19711.78|19591.78|19711.53|19591.53|19712.07|19592.07|19711.53|19591.53|10
1631583560000|2021-09-14 01:39:20|19710.91|19590.91|19709.56|19589.56|19711.06|19591.06|19709.56|19589.56|10
1631583570000|2021-09-14 01:39:30|19709.81|19589.81|19707.76|19587.76|19709.81|19589.81|19707.76|19587.76|10
1631583580000|2021-09-14 01:39:40|19707.55|19587.55|19706.8|19586.8|19707.55|19587.55|19706.75|19586.75|10
1631583590000|2021-09-14 01:39:50|19706.66|19586.66|19706.25|19586.25|19706.72|19586.72|19706.25|19586.25|8
1631583600000|2021-09-14 01:40:00|19706.35|19586.35|19704.46|19584.46|19706.51|19586.51|19704.45|19584.45|10
1631583610000|2021-09-14 01:40:10|19704.21|19584.21|19699.85|19579.85|19704.21|19584.21|19699.85|19579.85|10
1631583620000|2021-09-14 01:40:20|19699.81|19579.81|19696.65|19576.65|19699.81|19579.81|19696.65|19576.65|10
1631583630000|2021-09-14 01:40:30|19696.5|19576.5|19699.25|19579.25|19699.25|19579.25|19696.29|19576.29|9
1631583640000|2021-09-14 01:40:40|19699.42|19579.42|19698.22|19578.22|19699.44|19579.44|19698.07|19578.07|10
1631583650000|2021-09-14 01:40:50|19698.38|19578.38|19696.52|19576.52|19698.38|19578.38|19696.52|19576.52|9
1631583660000|2021-09-14 01:41:00|19696.37|19576.37|19693.61|19573.61|19696.37|19576.37|19693.61|19573.61|8
1631583670000|2021-09-14 01:41:10|19693.06|19573.06|19693.42|19573.42|19693.42|19573.42|19691.62|19571.62|9
1631583680000|2021-09-14 01:41:20|19693.81|19573.81|19695.95|19575.95|19695.95|19575.95|19693.42|19573.42|10
1631583690000|2021-09-14 01:41:30|19696.35|19576.35|19698.87|19578.87|19698.9|19578.9|19696.35|19576.35|8
1631583700000|2021-09-14 01:41:40|19699.38|19579.38|19699.78|19579.78|19700.59|19580.59|19699.38|19579.38|10
1631583710000|2021-09-14 01:41:50|19699.34|19579.34|19697.64|19577.64|19699.34|19579.34|19697.64|19577.64|8
1631583720000|2021-09-14 01:42:00|19696.17|19576.17|19694.43|19574.43|19696.17|19576.17|19694.43|19574.43|9
1631583730000|2021-09-14 01:42:10|19693.06|19573.06|19689.49|19569.49|19693.06|19573.06|19689.49|19569.49|10
1631583740000|2021-09-14 01:42:20|19688.83|19568.83|19688.59|19568.59|19688.9|19568.9|19688.45|19568.45|7
1631583750000|2021-09-14 01:42:30|19688|19568|19686.97|19566.97|19688.01|19568.01|19686.78|19566.78|10
1631583760000|2021-09-14 01:42:40|19687.37|19567.37|19688.31|19568.31|19688.31|19568.31|19687.37|19567.37|10
1631583770000|2021-09-14 01:42:50|19688.26|19568.26|19688.18|19568.18|19689.31|19569.31|19688.18|19568.18|9
1631583780000|2021-09-14 01:43:00|19687.67|19567.67|19685.36|19565.36|19687.67|19567.67|19685.25|19565.25|10
1631583790000|2021-09-14 01:43:10|19685.24|19565.24|19683.28|19563.28|19685.24|19565.24|19683.28|19563.28|10
1631583800000|2021-09-14 01:43:20|19683.05|19563.05|19681.32|19561.32|19683.05|19563.05|19681.15|19561.15|10
1631583810000|2021-09-14 01:43:30|19681.27|19561.27|19678.16|19558.16|19681.27|19561.27|19678.16|19558.16|10
1631583820000|2021-09-14 01:43:40|19677.2|19557.2|19675.24|19555.24|19677.2|19557.2|19674.08|19554.08|10
1631583830000|2021-09-14 01:43:50|19675.05|19555.05|19675.27|19555.27|19675.61|19555.61|19674.93|19554.93|10
1631583840000|2021-09-14 01:44:00|19675.16|19555.16|19672.3|19552.3|19675.28|19555.28|19672.28|19552.28|9
1631583850000|2021-09-14 01:44:10|19672.27|19552.27|19672.35|19552.35|19672.63|19552.63|19671.82|19551.82|9
1631583860000|2021-09-14 01:44:20|19672.11|19552.11|19671.5|19551.5|19672.11|19552.11|19671.46|19551.46|9
1631583870000|2021-09-14 01:44:30|19671.51|19551.51|19670.92|19550.92|19672.74|19552.74|19670.92|19550.92|10
1631583880000|2021-09-14 01:44:40|19670.62|19550.62|19671.55|19551.55|19671.55|19551.55|19669.83|19549.83|10
1631583890000|2021-09-14 01:44:50|19671.44|19551.44|19669.66|19549.66|19671.44|19551.44|19669.66|19549.66|10
1631583900000|2021-09-14 01:45:00|19669.55|19549.55|19669.08|19549.08|19669.55|19549.55|19668.76|19548.76|10
1631583910000|2021-09-14 01:45:10|19669.16|19549.16|19669.8|19549.8|19671.6|19551.6|19669.16|19549.16|10
1631583920000|2021-09-14 01:45:20|19669.42|19549.42|19665.99|19545.99|19669.42|19549.42|19665.99|19545.99|10
1631583930000|2021-09-14 01:45:30|19666|19546|19666.14|19546.14|19666.35|19546.35|19665.78|19545.78|9
1631583940000|2021-09-14 01:45:40|19666.4|19546.4|19664.8|19544.8|19666.93|19546.93|19664.8|19544.8|10
1631583950000|2021-09-14 01:45:50|19663.47|19543.47|19661.41|19541.41|19663.53|19543.53|19661.41|19541.41|10
1631583960000|2021-09-14 01:46:00|19661.09|19541.09|19659.76|19539.76|19661.09|19541.09|19659.76|19539.76|10
1631583970000|2021-09-14 01:46:10|19659.36|19539.36|19659.78|19539.78|19659.93|19539.93|19659.36|19539.36|10
1631583980000|2021-09-14 01:46:20|19659.67|19539.67|19658.71|19538.71|19659.77|19539.77|19658.71|19538.71|10
1631583990000|2021-09-14 01:46:30|19658.7|19538.7|19658.69|19538.69|19658.7|19538.7|19658.04|19538.04|10
1631584000000|2021-09-14 01:46:40|19659.08|19539.08|19659.87|19539.87|19659.87|19539.87|19659.08|19539.08|10
1631584010000|2021-09-14 01:46:50|19659.92|19539.92|19661.03|19541.03|19661.03|19541.03|19659.92|19539.92|10
1631584020000|2021-09-14 01:47:00|19660.87|19540.87|19661.06|19541.06|19661.49|19541.49|19660.57|19540.57|10
1631584030000|2021-09-14 01:47:10|19660.86|19540.86|19659.86|19539.86|19661|19541|19659.86|19539.86|9
1631584040000|2021-09-14 01:47:20|19659.87|19539.87|19659.91|19539.91|19660.64|19540.64|19659.31|19539.31|10
1631584050000|2021-09-14 01:47:30|19659.49|19539.49|19656.32|19536.32|19659.49|19539.49|19656.32|19536.32|9
1631584060000|2021-09-14 01:47:40|19655.88|19535.88|19655.41|19535.41|19656.64|19536.64|19655.41|19535.41|10
1631584070000|2021-09-14 01:47:50|19655.68|19535.68|19654.88|19534.88|19655.68|19535.68|19654.23|19534.23|10
1631584080000|2021-09-14 01:48:00|19655.52|19535.52|19654.34|19534.34|19655.6|19535.6|19654.34|19534.34|10
1631584090000|2021-09-14 01:48:10|19654.24|19534.24|19650.19|19530.19|19654.24|19534.24|19650.19|19530.19|10
1631584100000|2021-09-14 01:48:20|19650.25|19530.25|19648.97|19528.97|19650.41|19530.41|19648.97|19528.97|10
1631584110000|2021-09-14 01:48:30|19648.92|19528.92|19645.11|19525.11|19648.92|19528.92|19645.11|19525.11|9
1631584120000|2021-09-14 01:48:40|19644.96|19524.96|19644.04|19524.04|19644.96|19524.96|19643.98|19523.98|9
1631584130000|2021-09-14 01:48:50|19643.95|19523.95|19641.23|19521.23|19644|19524|19641.23|19521.23|10
1631584140000|2021-09-14 01:49:00|19641.37|19521.37|19640.54|19520.54|19641.38|19521.38|19640.46|19520.46|9
1631584150000|2021-09-14 01:49:10|19640.17|19520.17|19636.76|19516.76|19640.17|19520.17|19636.76|19516.76|10
1631584160000|2021-09-14 01:49:20|19636.41|19516.41|19638.05|19518.05|19638.05|19518.05|19635.62|19515.62|10
1631584170000|2021-09-14 01:49:30|19637.93|19517.93|19642.68|19522.68|19642.68|19522.68|19637.93|19517.93|9
1631584180000|2021-09-14 01:49:40|19642.89|19522.89|19643.38|19523.38|19643.63|19523.63|19642.89|19522.89|9
1631584190000|2021-09-14 01:49:50|19643.5|19523.5|19642.28|19522.28|19643.5|19523.5|19642.28|19522.28|9
1631584200000|2021-09-14 01:50:00|19641.75|19521.75|19644.53|19524.53|19644.53|19524.53|19641.75|19521.75|10
1631584210000|2021-09-14 01:50:10|19644.85|19524.85|19646.26|19526.26|19646.26|19526.26|19644.85|19524.85|10
1631584220000|2021-09-14 01:50:20|19647.33|19527.33|19651.16|19531.16|19651.16|19531.16|19647.33|19527.33|10
1631584230000|2021-09-14 01:50:30|19651.33|19531.33|19652.77|19532.77|19652.92|19532.92|19651.2|19531.2|10
1631584240000|2021-09-14 01:50:40|19653.36|19533.36|19652.75|19532.75|19653.56|19533.56|19652.72|19532.72|10
1631584250000|2021-09-14 01:50:50|19652.55|19532.55|19651.84|19531.84|19652.55|19532.55|19651.69|19531.69|10
1631584260000|2021-09-14 01:51:00|19651.82|19531.82|19653.43|19533.43|19653.43|19533.43|19651.04|19531.04|10
1631584270000|2021-09-14 01:51:10|19653.88|19533.88|19654.99|19534.99|19654.99|19534.99|19653.86|19533.86|9
1631584280000|2021-09-14 01:51:20|19654.31|19534.31|19655.48|19535.48|19655.95|19535.95|19654.31|19534.31|10
1631584290000|2021-09-14 01:51:30|19655.53|19535.53|19655.74|19535.74|19655.99|19535.99|19655.53|19535.53|9
1631584300000|2021-09-14 01:51:40|19656.3|19536.3|19655.68|19535.68|19656.3|19536.3|19655.6|19535.6|7
1631584310000|2021-09-14 01:51:50|19655.7|19535.7|19656.39|19536.39|19656.39|19536.39|19655.42|19535.42|7
1631584320000|2021-09-14 01:52:00|19656.43|19536.43|19656.76|19536.76|19656.9|19536.9|19656.22|19536.22|9
1631584330000|2021-09-14 01:52:10|19656.82|19536.82|19654.06|19534.06|19656.82|19536.82|19654.06|19534.06|10
1631584340000|2021-09-14 01:52:20|19653.87|19533.87|19653.14|19533.14|19653.87|19533.87|19652.77|19532.77|9
1631584350000|2021-09-14 01:52:30|19652.85|19532.85|19653.09|19533.09|19653.09|19533.09|19652.68|19532.68|10
1631584360000|2021-09-14 01:52:40|19653.42|19533.42|19653.45|19533.45|19653.57|19533.57|19653.16|19533.16|7
1631584370000|2021-09-14 01:52:50|19653.34|19533.34|19653.64|19533.64|19653.64|19533.64|19653.18|19533.18|7
1631584380000|2021-09-14 01:53:00|19654.23|19534.23|19658.1|19538.1|19658.1|19538.1|19654.23|19534.23|10
1631584390000|2021-09-14 01:53:10|19658.23|19538.23|19660.16|19540.16|19660.86|19540.86|19658.23|19538.23|10
1631584400000|2021-09-14 01:53:20|19659.86|19539.86|19661.32|19541.32|19661.32|19541.32|19659.86|19539.86|6
1631584410000|2021-09-14 01:53:30|19661.85|19541.85|19662.76|19542.76|19662.77|19542.77|19661.44|19541.44|10
1631584420000|2021-09-14 01:53:40|19662.93|19542.93|19663.66|19543.66|19663.69|19543.69|19662.88|19542.88|9
1631584430000|2021-09-14 01:53:50|19663.73|19543.73|19663.56|19543.56|19664.28|19544.28|19663.56|19543.56|8
1631584440000|2021-09-14 01:54:00|19663.09|19543.09|19661.95|19541.95|19663.09|19543.09|19661.92|19541.92|10
1631584450000|2021-09-14 01:54:10|19662.08|19542.08|19661.56|19541.56|19662.08|19542.08|19661.56|19541.56|9
1631584460000|2021-09-14 01:54:20|19661.86|19541.86|19662.02|19542.02|19662.02|19542.02|19661.78|19541.78|9
1631584470000|2021-09-14 01:54:30|19662.38|19542.38|19663.07|19543.07|19663.07|19543.07|19662.14|19542.14|7
1631584480000|2021-09-14 01:54:40|19663.28|19543.28|19664.22|19544.22|19664.22|19544.22|19663.28|19543.28|10
1631584490000|2021-09-14 01:54:50|19664.68|19544.68|19668.39|19548.39|19668.39|19548.39|19664.68|19544.68|9
1631584500000|2021-09-14 01:55:00|19669.92|19549.92|19677.52|19557.52|19677.52|19557.52|19669.92|19549.92|10
1631584510000|2021-09-14 01:55:10|19677|19557|19678.62|19558.62|19678.62|19558.62|19677|19557|9
1631584520000|2021-09-14 01:55:20|19677.88|19557.88|19681.35|19561.35|19681.35|19561.35|19677.88|19557.88|10
1631584530000|2021-09-14 01:55:30|19681.68|19561.68|19683.24|19563.24|19683.24|19563.24|19681.68|19561.68|10
1631584540000|2021-09-14 01:55:40|19683.19|19563.19|19684.05|19564.05|19684.05|19564.05|19683.1|19563.1|9
1631584550000|2021-09-14 01:55:50|19684.27|19564.27|19684.63|19564.63|19684.63|19564.63|19684.27|19564.27|7
1631584560000|2021-09-14 01:56:00|19684.68|19564.68|19686.25|19566.25|19687.04|19567.04|19684.49|19564.49|10
1631584570000|2021-09-14 01:56:10|19686.41|19566.41|19684.31|19564.31|19686.64|19566.64|19684.31|19564.31|10
1631584580000|2021-09-14 01:56:20|19684.21|19564.21|19683.9|19563.9|19684.3|19564.3|19683.46|19563.46|10
1631584590000|2021-09-14 01:56:30|19683.89|19563.89|19682.97|19562.97|19683.89|19563.89|19682.9|19562.9|10
1631584600000|2021-09-14 01:56:40|19683.33|19563.33|19682.81|19562.81|19683.33|19563.33|19682.68|19562.68|10
1631584610000|2021-09-14 01:56:50|19683.11|19563.11|19681.32|19561.32|19683.17|19563.17|19681.32|19561.32|10
1631584620000|2021-09-14 01:57:00|19681.3|19561.3|19680.98|19560.98|19681.52|19561.52|19680.71|19560.71|9
1631584630000|2021-09-14 01:57:10|19681.07|19561.07|19679.23|19559.23|19681.07|19561.07|19679.23|19559.23|10
1631584640000|2021-09-14 01:57:20|19678.75|19558.75|19674.45|19554.45|19678.75|19558.75|19674.45|19554.45|10
1631584650000|2021-09-14 01:57:30|19674.76|19554.76|19665.04|19545.04|19674.76|19554.76|19665.04|19545.04|10
1631584660000|2021-09-14 01:57:40|19663.54|19543.54|19658.08|19538.08|19663.54|19543.54|19658.02|19538.02|10
1631584670000|2021-09-14 01:57:50|19658.11|19538.11|19661.68|19541.68|19661.9|19541.9|19658.11|19538.11|10
1631584680000|2021-09-14 01:58:00|19662.24|19542.24|19662.47|19542.47|19662.82|19542.82|19661.76|19541.76|10
1631584690000|2021-09-14 01:58:10|19662.85|19542.85|19669.75|19549.75|19669.75|19549.75|19662.85|19542.85|10
1631584700000|2021-09-14 01:58:20|19670.26|19550.26|19670.69|19550.69|19670.97|19550.97|19670.26|19550.26|10
1631584710000|2021-09-14 01:58:30|19670.48|19550.48|19666.86|19546.86|19670.68|19550.68|19666.86|19546.86|10
1631584720000|2021-09-14 01:58:40|19666.24|19546.24|19664.55|19544.55|19666.24|19546.24|19663.85|19543.85|10
1631584730000|2021-09-14 01:58:50|19663.88|19543.88|19665|19545|19665.16|19545.16|19663.88|19543.88|10
1631584740000|2021-09-14 01:59:00|19665.12|19545.12|19669.35|19549.35|19669.35|19549.35|19665.12|19545.12|10
1631584750000|2021-09-14 01:59:10|19669.53|19549.53|19670.21|19550.21|19670.66|19550.66|19669.53|19549.53|9
1631584760000|2021-09-14 01:59:20|19669.92|19549.92|19668.56|19548.56|19670.04|19550.04|19668.56|19548.56|8
1631584770000|2021-09-14 01:59:30|19668.52|19548.52|19666.9|19546.9|19668.52|19548.52|19666.89|19546.89|8
1631584780000|2021-09-14 01:59:40|19666.4|19546.4|19663.16|19543.16|19666.4|19546.4|19662.55|19542.55|9
1631584790000|2021-09-14 01:59:50|19663.44|19543.44|19664.21|19544.21|19664.21|19544.21|19662.59|19542.59|10
1631584800000|2021-09-14 02:00:00|19665.02|19545.02|19669.66|19549.66|19669.66|19549.66|19665.02|19545.02|10
1631584810000|2021-09-14 02:00:10|19669.45|19549.45|19666.17|19546.17|19669.45|19549.45|19666.17|19546.17|10
1631584820000|2021-09-14 02:00:20|19666.59|19546.59|19664.28|19544.28|19666.59|19546.59|19664.28|19544.28|10
1631584830000|2021-09-14 02:00:30|19662.5|19542.5|19662.68|19542.68|19662.87|19542.87|19662.34|19542.34|10
1631584840000|2021-09-14 02:00:40|19662.69|19542.69|19662.85|19542.85|19662.85|19542.85|19662.53|19542.53|10
1631584850000|2021-09-14 02:00:50|19662.75|19542.75|19662.25|19542.25|19663.44|19543.44|19662.17|19542.17|10
1631584860000|2021-09-14 02:01:00|19662.3|19542.3|19665.41|19545.41|19665.41|19545.41|19661.57|19541.57|9
1631584870000|2021-09-14 02:01:10|19666.02|19546.02|19672.15|19552.15|19672.15|19552.15|19666.02|19546.02|10
1631584880000|2021-09-14 02:01:20|19673.16|19553.16|19680.79|19560.79|19680.79|19560.79|19673.13|19553.13|10
1631584890000|2021-09-14 02:01:30|19680.92|19560.92|19680.82|19560.82|19681.27|19561.27|19680.54|19560.54|9
1631584900000|2021-09-14 02:01:40|19681.08|19561.08|19679.45|19559.45|19681.12|19561.12|19679.45|19559.45|10
1631584910000|2021-09-14 02:01:50|19679.66|19559.66|19679.67|19559.67|19679.94|19559.94|19679.11|19559.11|10
1631584920000|2021-09-14 02:02:00|19679.8|19559.8|19679.84|19559.84|19679.84|19559.84|19679.08|19559.08|10
1631584930000|2021-09-14 02:02:10|19679.63|19559.63|19681.33|19561.33|19681.33|19561.33|19679.63|19559.63|10
1631584940000|2021-09-14 02:02:20|19681.58|19561.58|19679.23|19559.23|19681.61|19561.61|19679.23|19559.23|10
1631584950000|2021-09-14 02:02:30|19679.19|19559.19|19678.36|19558.36|19679.19|19559.19|19678.36|19558.36|7
1631584960000|2021-09-14 02:02:40|19676.71|19556.71|19677.25|19557.25|19677.25|19557.25|19675.98|19555.98|8
1631584970000|2021-09-14 02:02:50|19676.4|19556.4|19669.48|19549.48|19676.4|19556.4|19669.48|19549.48|10
1631584980000|2021-09-14 02:03:00|19669.24|19549.24|19664.5|19544.5|19669.27|19549.27|19664.5|19544.5|10
1631584990000|2021-09-14 02:03:10|19664.38|19544.38|19662.06|19542.06|19665.12|19545.12|19662.06|19542.06|9
1631585000000|2021-09-14 02:03:20|19663.1|19543.1|19663.94|19543.94|19663.96|19543.96|19663.1|19543.1|10
1631585010000|2021-09-14 02:03:30|19664.1|19544.1|19662.95|19542.95|19664.32|19544.32|19662.95|19542.95|10
1631585020000|2021-09-14 02:03:40|19662.91|19542.91|19666.62|19546.62|19666.62|19546.62|19662.66|19542.66|10
1631585030000|2021-09-14 02:03:50|19666.58|19546.58|19667.43|19547.43|19667.43|19547.43|19666.29|19546.29|10
1631585040000|2021-09-14 02:04:00|19667.63|19547.63|19671.48|19551.48|19671.48|19551.48|19667.63|19547.63|10
1631585050000|2021-09-14 02:04:10|19671.33|19551.33|19670.81|19550.81|19671.83|19551.83|19670.81|19550.81|9
1631585060000|2021-09-14 02:04:20|19670.49|19550.49|19669.62|19549.62|19670.82|19550.82|19669.62|19549.62|10
1631585070000|2021-09-14 02:04:30|19668.53|19548.53|19665.84|19545.84|19668.53|19548.53|19665.84|19545.84|10
1631585080000|2021-09-14 02:04:40|19665.53|19545.53|19665.85|19545.85|19665.85|19545.85|19665.42|19545.42|9
1631585090000|2021-09-14 02:04:50|19665.04|19545.04|19662.91|19542.91|19665.1|19545.1|19662.86|19542.86|10
1631585100000|2021-09-14 02:05:00|19662.81|19542.81|19659.46|19539.46|19662.81|19542.81|19659.46|19539.46|10
1631585110000|2021-09-14 02:05:10|19659.24|19539.24|19657.45|19537.45|19659.24|19539.24|19657.29|19537.29|10
1631585120000|2021-09-14 02:05:20|19657.47|19537.47|19662.14|19542.14|19662.14|19542.14|19657.47|19537.47|10
1631585130000|2021-09-14 02:05:30|19662.15|19542.15|19666.32|19546.32|19666.32|19546.32|19662.15|19542.15|9
1631585140000|2021-09-14 02:05:40|19667|19547|19666.48|19546.48|19667.25|19547.25|19665.68|19545.68|9
1631585150000|2021-09-14 02:05:50|19666.5|19546.5|19665.55|19545.55|19666.62|19546.62|19665.55|19545.55|10
1631585160000|2021-09-14 02:06:00|19665.5|19545.5|19666.73|19546.73|19666.73|19546.73|19664.78|19544.78|10
1631585170000|2021-09-14 02:06:10|19666.75|19546.75|19670.36|19550.36|19670.36|19550.36|19666.75|19546.75|10
1631585180000|2021-09-14 02:06:20|19670.35|19550.35|19670.61|19550.61|19670.61|19550.61|19668.77|19548.77|9
1631585190000|2021-09-14 02:06:30|19671.27|19551.27|19670.6|19550.6|19671.79|19551.79|19670.6|19550.6|10
1631585200000|2021-09-14 02:06:40|19671.2|19551.2|19668.9|19548.9|19671.2|19551.2|19668.9|19548.9|10
1631585210000|2021-09-14 02:06:50|19668.12|19548.12|19667.68|19547.68|19668.12|19548.12|19667.24|19547.24|10
1631585220000|2021-09-14 02:07:00|19668.02|19548.02|19667.66|19547.66|19668.41|19548.41|19667.36|19547.36|10
1631585230000|2021-09-14 02:07:10|19667.53|19547.53|19664.93|19544.93|19667.53|19547.53|19664.93|19544.93|10
1631585240000|2021-09-14 02:07:20|19663.87|19543.87|19656.69|19536.69|19663.87|19543.87|19656.2|19536.2|10
1631585250000|2021-09-14 02:07:30|19656.32|19536.32|19655.18|19535.18|19656.52|19536.52|19655.18|19535.18|10
1631585260000|2021-09-14 02:07:40|19655.04|19535.04|19655.03|19535.03|19655.07|19535.07|19653.99|19533.99|10
1631585270000|2021-09-14 02:07:50|19655.18|19535.18|19655.06|19535.06|19655.59|19535.59|19654.68|19534.68|10
1631585280000|2021-09-14 02:08:00|19655.12|19535.12|19653.76|19533.76|19655.14|19535.14|19653.76|19533.76|10
1631585290000|2021-09-14 02:08:10|19653.72|19533.72|19653.64|19533.64|19653.84|19533.84|19653.34|19533.34|9
1631585300000|2021-09-14 02:08:20|19653.58|19533.58|19651.69|19531.69|19653.61|19533.61|19651.56|19531.56|10
1631585310000|2021-09-14 02:08:30|19651.54|19531.54|19648.45|19528.45|19651.54|19531.54|19648.45|19528.45|10
1631585320000|2021-09-14 02:08:40|19647.84|19527.84|19648.1|19528.1|19648.47|19528.47|19647.84|19527.84|10
1631585330000|2021-09-14 02:08:50|19647.76|19527.76|19645.24|19525.24|19647.78|19527.78|19645.17|19525.17|10
1631585340000|2021-09-14 02:09:00|19644.11|19524.11|19643.02|19523.02|19644.11|19524.11|19642.65|19522.65|9
1631585350000|2021-09-14 02:09:10|19643.36|19523.36|19645.1|19525.1|19645.15|19525.15|19643.36|19523.36|10
1631585360000|2021-09-14 02:09:20|19645.96|19525.96|19646.24|19526.24|19647.22|19527.22|19645.96|19525.96|10
1631585370000|2021-09-14 02:09:30|19646.48|19526.48|19645.21|19525.21|19646.65|19526.65|19645.21|19525.21|8
1631585380000|2021-09-14 02:09:40|19644.87|19524.87|19643.99|19523.99|19645.05|19525.05|19643.99|19523.99|10
1631585390000|2021-09-14 02:09:50|19643.68|19523.68|19642.56|19522.56|19643.68|19523.68|19642.56|19522.56|10
1631585400000|2021-09-14 02:10:00|19642.31|19522.31|19639.74|19519.74|19642.37|19522.37|19639.74|19519.74|10
1631585410000|2021-09-14 02:10:10|19640.06|19520.06|19640.65|19520.65|19641.8|19521.8|19640.06|19520.06|10
1631585420000|2021-09-14 02:10:20|19639.47|19519.47|19636.12|19516.12|19639.47|19519.47|19636.12|19516.12|9
1631585430000|2021-09-14 02:10:30|19635.98|19515.98|19631.97|19511.97|19635.98|19515.98|19631.97|19511.97|10
1631585440000|2021-09-14 02:10:40|19630.44|19510.44|19629.5|19509.5|19630.44|19510.44|19629.16|19509.16|10
1631585450000|2021-09-14 02:10:50|19629.72|19509.72|19631.37|19511.37|19631.65|19511.65|19629.72|19509.72|9
1631585460000|2021-09-14 02:11:00|19631.1|19511.1|19629.65|19509.65|19631.1|19511.1|19629.6|19509.6|10
1631585470000|2021-09-14 02:11:10|19629.48|19509.48|19629.52|19509.52|19629.93|19509.93|19629.23|19509.23|10
1631585480000|2021-09-14 02:11:20|19629.67|19509.67|19628.71|19508.71|19629.72|19509.72|19628.71|19508.71|10
1631585490000|2021-09-14 02:11:30|19628.67|19508.67|19624.2|19504.2|19629.93|19509.93|19624.2|19504.2|10
1631585500000|2021-09-14 02:11:40|19624.13|19504.13|19620.51|19500.51|19624.21|19504.21|19620.51|19500.51|10
1631585510000|2021-09-14 02:11:50|19621.19|19501.19|19620.71|19500.71|19622.36|19502.36|19620.44|19500.44|10
1631585520000|2021-09-14 02:12:00|19620.81|19500.81|19619.46|19499.46|19621.64|19501.64|19619.46|19499.46|9
1631585530000|2021-09-14 02:12:10|19619.1|19499.1|19617.54|19497.54|19619.1|19499.1|19617.31|19497.31|8
1631585540000|2021-09-14 02:12:20|19617.59|19497.59|19614.55|19494.55|19617.79|19497.79|19614.55|19494.55|10
1631585550000|2021-09-14 02:12:30|19613.6|19493.6|19610.65|19490.65|19613.6|19493.6|19610.65|19490.65|10
1631585560000|2021-09-14 02:12:40|19610.83|19490.83|19610.3|19490.3|19610.92|19490.92|19609.87|19489.87|9
1631585570000|2021-09-14 02:12:50|19610.19|19490.19|19608.49|19488.49|19610.19|19490.19|19608.49|19488.49|8
1631585580000|2021-09-14 02:13:00|19607.87|19487.87|19606.41|19486.41|19607.87|19487.87|19606.16|19486.16|10
1631585590000|2021-09-14 02:13:10|19606.56|19486.56|19613.17|19493.17|19613.37|19493.37|19606.32|19486.32|10
1631585600000|2021-09-14 02:13:20|19611.91|19491.91|19610.58|19490.58|19611.91|19491.91|19610.58|19490.58|10
1631585610000|2021-09-14 02:13:30|19610.53|19490.53|19610.75|19490.75|19611.07|19491.07|19609.86|19489.86|10
1631585620000|2021-09-14 02:13:40|19610.74|19490.74|19609.27|19489.27|19611.79|19491.79|19609.27|19489.27|10
1631585630000|2021-09-14 02:13:50|19608.88|19488.88|19608.11|19488.11|19609.45|19489.45|19608.11|19488.11|10
1631585640000|2021-09-14 02:14:00|19609.33|19489.33|19608.18|19488.18|19609.33|19489.33|19607.88|19487.88|10
1631585650000|2021-09-14 02:14:10|19608.54|19488.54|19611.34|19491.34|19611.34|19491.34|19608.51|19488.51|9
1631585660000|2021-09-14 02:14:20|19611.84|19491.84|19614.11|19494.11|19614.49|19494.49|19611.84|19491.84|10
1631585670000|2021-09-14 02:14:30|19613.29|19493.29|19608.27|19488.27|19613.29|19493.29|19608.27|19488.27|10
1631585680000|2021-09-14 02:14:40|19608.38|19488.38|19606.29|19486.29|19608.38|19488.38|19606.29|19486.29|10
1631585690000|2021-09-14 02:14:50|19606.13|19486.13|19599.97|19479.97|19606.13|19486.13|19599.97|19479.97|10
1631585700000|2021-09-14 02:15:00|19599.05|19479.05|19599.31|19479.31|19599.53|19479.53|19598.73|19478.73|10
1631585710000|2021-09-14 02:15:10|19599.25|19479.25|19599.88|19479.88|19599.88|19479.88|19598.71|19478.71|10
1631585720000|2021-09-14 02:15:20|19599.87|19479.87|19602.6|19482.6|19602.6|19482.6|19599.78|19479.78|10
1631585730000|2021-09-14 02:15:30|19603.46|19483.46|19606.9|19486.9|19606.9|19486.9|19603.46|19483.46|10
1631585740000|2021-09-14 02:15:40|19606.71|19486.71|19605.09|19485.09|19607.03|19487.03|19605.09|19485.09|10
1631585750000|2021-09-14 02:15:50|19605.65|19485.65|19605.74|19485.74|19606.05|19486.05|19604.8|19484.8|10
1631585760000|2021-09-14 02:16:00|19605.83|19485.83|19605.66|19485.66|19606.05|19486.05|19604.52|19484.52|10
1631585770000|2021-09-14 02:16:10|19605.77|19485.77|19607.85|19487.85|19607.85|19487.85|19605.74|19485.74|9
1631585780000|2021-09-14 02:16:20|19608.26|19488.26|19609.56|19489.56|19609.56|19489.56|19608.26|19488.26|10
1631585790000|2021-09-14 02:16:30|19609.23|19489.23|19609.34|19489.34|19609.77|19489.77|19609.23|19489.23|10
1631585800000|2021-09-14 02:16:40|19607.77|19487.77|19603.66|19483.66|19607.77|19487.77|19603.63|19483.63|10
1631585810000|2021-09-14 02:16:50|19603.65|19483.65|19599.46|19479.46|19603.65|19483.65|19599.46|19479.46|10
1631585820000|2021-09-14 02:17:00|19599.01|19479.01|19596.97|19476.97|19599.52|19479.52|19596.97|19476.97|10
1631585830000|2021-09-14 02:17:10|19596.93|19476.93|19594.83|19474.83|19596.93|19476.93|19594.49|19474.49|10
1631585840000|2021-09-14 02:17:20|19594.69|19474.69|19592.22|19472.22|19594.69|19474.69|19592.22|19472.22|9
1631585850000|2021-09-14 02:17:30|19592.18|19472.18|19584.65|19464.65|19592.38|19472.38|19584.55|19464.55|10
1631585860000|2021-09-14 02:17:40|19584.55|19464.55|19578.74|19458.74|19584.55|19464.55|19578.74|19458.74|10
1631585870000|2021-09-14 02:17:50|19579.13|19459.13|19576.44|19456.44|19579.22|19459.22|19575.8|19455.8|10
1631585880000|2021-09-14 02:18:00|19576.41|19456.41|19577.02|19457.02|19577.02|19457.02|19575.61|19455.61|9
1631585890000|2021-09-14 02:18:10|19577.08|19457.08|19577.76|19457.76|19577.76|19457.76|19576.06|19456.06|10
1631585900000|2021-09-14 02:18:20|19577.74|19457.74|19574.84|19454.84|19577.83|19457.83|19574.84|19454.84|10
1631585910000|2021-09-14 02:18:30|19574.28|19454.28|19572.25|19452.25|19574.28|19454.28|19572.25|19452.25|10
1631585920000|2021-09-14 02:18:40|19570.85|19450.85|19567.86|19447.86|19570.99|19450.99|19567.86|19447.86|9
1631585930000|2021-09-14 02:18:50|19567.63|19447.63|19566.73|19446.73|19567.63|19447.63|19565.77|19445.77|10
1631585940000|2021-09-14 02:19:00|19565.81|19445.81|19569.76|19449.76|19569.76|19449.76|19565.81|19445.81|10
1631585950000|2021-09-14 02:19:10|19569.93|19449.93|19570.82|19450.82|19571.15|19451.15|19569.85|19449.85|10
1631585960000|2021-09-14 02:19:20|19570.93|19450.93|19570.49|19450.49|19571.04|19451.04|19569.9|19449.9|10
1631585970000|2021-09-14 02:19:30|19570.36|19450.36|19565|19445|19570.36|19450.36|19565|19445|9
1631585980000|2021-09-14 02:19:40|19564.77|19444.77|19560.89|19440.89|19564.77|19444.77|19560.72|19440.72|10
1631585990000|2021-09-14 02:19:50|19559.61|19439.61|19555.61|19435.61|19559.61|19439.61|19555.34|19435.34|10
1631586000000|2021-09-14 02:20:00|19555.69|19435.69|19558.34|19438.34|19558.34|19438.34|19555.69|19435.69|10
1631586010000|2021-09-14 02:20:10|19558.3|19438.3|19559.78|19439.78|19559.78|19439.78|19558.3|19438.3|9
1631586020000|2021-09-14 02:20:20|19559.9|19439.9|19562.94|19442.94|19562.94|19442.94|19559.76|19439.76|9
1631586030000|2021-09-14 02:20:30|19563.76|19443.76|19564.6|19444.6|19564.61|19444.61|19563.76|19443.76|10
1631586040000|2021-09-14 02:20:40|19564.82|19444.82|19566.68|19446.68|19566.68|19446.68|19564.82|19444.82|10
1631586050000|2021-09-14 02:20:50|19565.9|19445.9|19567.58|19447.58|19567.58|19447.58|19565.9|19445.9|10
1631586060000|2021-09-14 02:21:00|19566.49|19446.49|19570.06|19450.06|19570.06|19450.06|19566.49|19446.49|10
1631586070000|2021-09-14 02:21:10|19570.42|19450.42|19573.83|19453.83|19573.83|19453.83|19570.41|19450.41|9
1631586080000|2021-09-14 02:21:20|19574.05|19454.05|19574|19454|19574.24|19454.24|19573.36|19453.36|10
1631586090000|2021-09-14 02:21:30|19574.18|19454.18|19573.94|19453.94|19574.32|19454.32|19573.85|19453.85|10
1631586100000|2021-09-14 02:21:40|19574.12|19454.12|19573.44|19453.44|19574.12|19454.12|19572.78|19452.78|10
1631586110000|2021-09-14 02:21:50|19573.29|19453.29|19572.68|19452.68|19573.29|19453.29|19572.68|19452.68|9
1631586120000|2021-09-14 02:22:00|19572.32|19452.32|19570.67|19450.67|19572.62|19452.62|19570.67|19450.67|10
1631586130000|2021-09-14 02:22:10|19570.36|19450.36|19569.57|19449.57|19570.97|19450.97|19569.57|19449.57|10
1631586140000|2021-09-14 02:22:20|19569.3|19449.3|19562.25|19442.25|19569.3|19449.3|19562.25|19442.25|10
1631586150000|2021-09-14 02:22:30|19560.95|19440.95|19562.1|19442.1|19562.1|19442.1|19560.95|19440.95|10
1631586160000|2021-09-14 02:22:40|19561.69|19441.69|19561.46|19441.46|19562.02|19442.02|19561.46|19441.46|9
1631586170000|2021-09-14 02:22:50|19561.44|19441.44|19558.53|19438.53|19561.46|19441.46|19558.24|19438.24|10
1631586180000|2021-09-14 02:23:00|19558.4|19438.4|19559.55|19439.55|19559.55|19439.55|19558.4|19438.4|10
1631586190000|2021-09-14 02:23:10|19559.86|19439.86|19561.45|19441.45|19561.45|19441.45|19559.86|19439.86|9
1631586200000|2021-09-14 02:23:20|19561.62|19441.62|19562.76|19442.76|19562.76|19442.76|19561.62|19441.62|9
1631586210000|2021-09-14 02:23:30|19562.94|19442.94|19563.14|19443.14|19563.14|19443.14|19562.74|19442.74|8
1631586220000|2021-09-14 02:23:40|19562.83|19442.83|19566.93|19446.93|19566.93|19446.93|19562.83|19442.83|10
1631586230000|2021-09-14 02:23:50|19567.48|19447.48|19564.69|19444.69|19567.48|19447.48|19564.69|19444.69|10
1631586240000|2021-09-14 02:24:00|19564.99|19444.99|19561.21|19441.21|19564.99|19444.99|19561.21|19441.21|10
1631586250000|2021-09-14 02:24:10|19561.17|19441.17|19561.7|19441.7|19561.92|19441.92|19561.17|19441.17|9
1631586260000|2021-09-14 02:24:20|19561.73|19441.73|19561.98|19441.98|19562.37|19442.37|19561.73|19441.73|9
1631586270000|2021-09-14 02:24:30|19561.96|19441.96|19561.15|19441.15|19561.96|19441.96|19560.98|19440.98|8
1631586280000|2021-09-14 02:24:40|19560.95|19440.95|19559.42|19439.42|19560.95|19440.95|19559.42|19439.42|9
1631586290000|2021-09-14 02:24:50|19559.95|19439.95|19559.93|19439.93|19559.95|19439.95|19559.44|19439.44|10
1631586300000|2021-09-14 02:25:00|19559.9|19439.9|19560.35|19440.35|19560.74|19440.74|19559.9|19439.9|9
1631586310000|2021-09-14 02:25:10|19560.54|19440.54|19564.95|19444.95|19564.95|19444.95|19560.54|19440.54|10
1631586320000|2021-09-14 02:25:20|19564.89|19444.89|19565.96|19445.96|19565.98|19445.98|19564.42|19444.42|10
1631586330000|2021-09-14 02:25:30|19565.55|19445.55|19567.57|19447.57|19567.57|19447.57|19565.55|19445.55|10
1631586340000|2021-09-14 02:25:40|19567.76|19447.76|19568.87|19448.87|19569.62|19449.62|19567.76|19447.76|10
1631586350000|2021-09-14 02:25:50|19569.04|19449.04|19566.92|19446.92|19569.04|19449.04|19566.6|19446.6|10
1631586360000|2021-09-14 02:26:00|19567.02|19447.02|19568.1|19448.1|19568.1|19448.1|19566.08|19446.08|10
1631586370000|2021-09-14 02:26:10|19568.38|19448.38|19570.33|19450.33|19570.33|19450.33|19568.38|19448.38|9
1631586380000|2021-09-14 02:26:20|19570.27|19450.27|19571.57|19451.57|19571.57|19451.57|19570.09|19450.09|9
1631586390000|2021-09-14 02:26:30|19571.51|19451.51|19571.98|19451.98|19571.98|19451.98|19571.36|19451.36|9
1631586400000|2021-09-14 02:26:40|19572.69|19452.69|19573.78|19453.78|19573.78|19453.78|19572.54|19452.54|9
1631586410000|2021-09-14 02:26:50|19573.7|19453.7|19574.69|19454.69|19574.69|19454.69|19573.7|19453.7|10
1631586420000|2021-09-14 02:27:00|19574.85|19454.85|19572.7|19452.7|19574.96|19454.96|19572.7|19452.7|10
1631586430000|2021-09-14 02:27:10|19571.45|19451.45|19568.93|19448.93|19571.45|19451.45|19568.93|19448.93|10
1631586440000|2021-09-14 02:27:20|19569.24|19449.24|19566.96|19446.96|19570.56|19450.56|19566.96|19446.96|9
1631586450000|2021-09-14 02:27:30|19567.02|19447.02|19566.39|19446.39|19567.02|19447.02|19565.76|19445.76|9
1631586460000|2021-09-14 02:27:40|19566.7|19446.7|19565.28|19445.28|19566.7|19446.7|19565.28|19445.28|9
1631586470000|2021-09-14 02:27:50|19565.06|19445.06|19570.1|19450.1|19570.1|19450.1|19565.06|19445.06|9
1631586480000|2021-09-14 02:28:00|19570.74|19450.74|19572.15|19452.15|19572.3|19452.3|19570.65|19450.65|10
1631586490000|2021-09-14 02:28:10|19571.74|19451.74|19572.51|19452.51|19573.07|19453.07|19571.72|19451.72|10
1631586500000|2021-09-14 02:28:20|19572.35|19452.35|19571.78|19451.78|19572.39|19452.39|19571.31|19451.31|9
1631586510000|2021-09-14 02:28:30|19569.98|19449.98|19568.87|19448.87|19569.98|19449.98|19568.38|19448.38|10
1631586520000|2021-09-14 02:28:40|19569.08|19449.08|19569.18|19449.18|19569.26|19449.26|19569.08|19449.08|7
1631586530000|2021-09-14 02:28:50|19568.79|19448.79|19565.55|19445.55|19568.79|19448.79|19565.55|19445.55|9
1631586540000|2021-09-14 02:29:00|19565.57|19445.57|19566.68|19446.68|19566.68|19446.68|19565.57|19445.57|10
1631586550000|2021-09-14 02:29:10|19565.81|19445.81|19566.7|19446.7|19566.99|19446.99|19565.81|19445.81|10
1631586560000|2021-09-14 02:29:20|19566.68|19446.68|19570.55|19450.55|19570.55|19450.55|19566.68|19446.68|9
1631586570000|2021-09-14 02:29:30|19570.09|19450.09|19571.94|19451.94|19572.3|19452.3|19569.98|19449.98|9
1631586580000|2021-09-14 02:29:40|19572.17|19452.17|19572.79|19452.79|19572.9|19452.9|19571.61|19451.61|8
1631586590000|2021-09-14 02:29:50|19572.8|19452.8|19573.17|19453.17|19573.35|19453.35|19572.78|19452.78|9
1631586600000|2021-09-14 02:30:00|19573.04|19453.04|19572.68|19452.68|19573.59|19453.59|19572.68|19452.68|9
1631586610000|2021-09-14 02:30:10|19572.72|19452.72|19570.13|19450.13|19572.72|19452.72|19570.13|19450.13|10
1631586620000|2021-09-14 02:30:20|19570.54|19450.54|19572.05|19452.05|19572.05|19452.05|19570.54|19450.54|10
1631586630000|2021-09-14 02:30:30|19571.82|19451.82|19571.17|19451.17|19572.17|19452.17|19571.17|19451.17|10
1631586640000|2021-09-14 02:30:40|19571.19|19451.19|19569.75|19449.75|19571.26|19451.26|19569.75|19449.75|10
1631586650000|2021-09-14 02:30:50|19569.54|19449.54|19566.56|19446.56|19569.54|19449.54|19566.56|19446.56|9
1631586660000|2021-09-14 02:31:00|19565.25|19445.25|19561.74|19441.74|19565.25|19445.25|19561.74|19441.74|10
1631586670000|2021-09-14 02:31:10|19561.18|19441.18|19556.73|19436.73|19561.18|19441.18|19556.73|19436.73|10
1631586680000|2021-09-14 02:31:20|19556.66|19436.66|19556.65|19436.65|19556.66|19436.66|19555.81|19435.81|10
1631586690000|2021-09-14 02:31:30|19557.01|19437.01|19557.06|19437.06|19557.06|19437.06|19556.67|19436.67|9
1631586700000|2021-09-14 02:31:40|19556.94|19436.94|19557.04|19437.04|19558.32|19438.32|19556.78|19436.78|9
1631586710000|2021-09-14 02:31:50|19556.82|19436.82|19557.64|19437.64|19557.89|19437.89|19556.71|19436.71|10
1631586720000|2021-09-14 02:32:00|19557.61|19437.61|19555.64|19435.64|19557.61|19437.61|19555.64|19435.64|10
1631586730000|2021-09-14 02:32:10|19556.46|19436.46|19552.52|19432.52|19556.77|19436.77|19552.52|19432.52|10
1631586740000|2021-09-14 02:32:20|19552.51|19432.51|19547.29|19427.29|19552.51|19432.51|19547.29|19427.29|10
1631586750000|2021-09-14 02:32:30|19547.19|19427.19|19549.05|19429.05|19549.05|19429.05|19543.69|19423.69|10
1631586760000|2021-09-14 02:32:40|19550.24|19430.24|19543.43|19423.43|19550.57|19430.57|19543.43|19423.43|10
1631586770000|2021-09-14 02:32:50|19543.18|19423.18|19540.55|19420.55|19543.18|19423.18|19540.55|19420.55|10
1631586780000|2021-09-14 02:33:00|19540.23|19420.23|19538.68|19418.68|19540.23|19420.23|19538.68|19418.68|10
1631586790000|2021-09-14 02:33:10|19538.74|19418.74|19536.77|19416.77|19538.82|19418.82|19536.57|19416.57|9
1631586800000|2021-09-14 02:33:20|19536.8|19416.8|19533.67|19413.67|19536.8|19416.8|19533.67|19413.67|10
1631586810000|2021-09-14 02:33:30|19533.51|19413.51|19530.8|19410.8|19533.51|19413.51|19530.75|19410.75|9
1631586820000|2021-09-14 02:33:40|19530.7|19410.7|19531.13|19411.13|19531.13|19411.13|19530.27|19410.27|10
1631586830000|2021-09-14 02:33:50|19531.28|19411.28|19532.35|19412.35|19532.35|19412.35|19531.28|19411.28|9
1631586840000|2021-09-14 02:34:00|19532.67|19412.67|19534.66|19414.66|19534.66|19414.66|19532.67|19412.67|10
1631586850000|2021-09-14 02:34:10|19536.2|19416.2|19539.88|19419.88|19540.15|19420.15|19536.15|19416.15|10
1631586860000|2021-09-14 02:34:20|19539.75|19419.75|19536.57|19416.57|19539.98|19419.98|19536.57|19416.57|10
1631586870000|2021-09-14 02:34:30|19535.94|19415.94|19534.51|19414.51|19535.94|19415.94|19534.51|19414.51|10
1631586880000|2021-09-14 02:34:40|19534.27|19414.27|19533.97|19413.97|19534.53|19414.53|19533.54|19413.54|9
1631586890000|2021-09-14 02:34:50|19533.77|19413.77|19534.91|19414.91|19534.93|19414.93|19533.51|19413.51|10
1631586900000|2021-09-14 02:35:00|19535.61|19415.61|19537.51|19417.51|19537.51|19417.51|19535.61|19415.61|10
1631586910000|2021-09-14 02:35:10|19537.18|19417.18|19539.7|19419.7|19539.7|19419.7|19537.18|19417.18|10
1631586920000|2021-09-14 02:35:20|19540.01|19420.01|19538.67|19418.67|19540.01|19420.01|19538.55|19418.55|9
1631586930000|2021-09-14 02:35:30|19538.26|19418.26|19538.92|19418.92|19538.92|19418.92|19537.32|19417.32|9
1631586940000|2021-09-14 02:35:40|19538.94|19418.94|19540.55|19420.55|19540.55|19420.55|19538.88|19418.88|10
1631586950000|2021-09-14 02:35:50|19539.97|19419.97|19541.07|19421.07|19541.07|19421.07|19539.97|19419.97|9
1631586960000|2021-09-14 02:36:00|19541.04|19421.04|19542.42|19422.42|19542.59|19422.59|19541.04|19421.04|9
1631586970000|2021-09-14 02:36:10|19542.32|19422.32|19543.83|19423.83|19544.57|19424.57|19542.32|19422.32|9
1631586980000|2021-09-14 02:36:20|19543.79|19423.79|19549.12|19429.12|19549.12|19429.12|19543.79|19423.79|10
1631586990000|2021-09-14 02:36:30|19548.9|19428.9|19553.22|19433.22|19553.22|19433.22|19548.9|19428.9|10
1631587000000|2021-09-14 02:36:40|19554.69|19434.69|19559.94|19439.94|19560.08|19440.08|19554.42|19434.42|10
1631587010000|2021-09-14 02:36:50|19560.31|19440.31|19562.77|19442.77|19563.3|19443.3|19560.31|19440.31|10
1631587020000|2021-09-14 02:37:00|19562.54|19442.54|19563.43|19443.43|19563.72|19443.72|19562.54|19442.54|9
1631587030000|2021-09-14 02:37:10|19562.9|19442.9|19563.66|19443.66|19564.02|19444.02|19562.9|19442.9|10
1631587040000|2021-09-14 02:37:20|19563.34|19443.34|19563.92|19443.92|19563.92|19443.92|19562.95|19442.95|10
1631587050000|2021-09-14 02:37:30|19564.19|19444.19|19561.62|19441.62|19564.67|19444.67|19561.29|19441.29|10
1631587060000|2021-09-14 02:37:40|19561.63|19441.63|19560.18|19440.18|19561.69|19441.69|19559.96|19439.96|10
1631587070000|2021-09-14 02:37:50|19560.32|19440.32|19559.75|19439.75|19560.34|19440.34|19559.75|19439.75|10
1631587080000|2021-09-14 02:38:00|19559.98|19439.98|19559.14|19439.14|19560.08|19440.08|19559|19439|10
1631587090000|2021-09-14 02:38:10|19558.86|19438.86|19559.35|19439.35|19559.48|19439.48|19558.05|19438.05|10
1631587100000|2021-09-14 02:38:20|19560.39|19440.39|19560.56|19440.56|19560.63|19440.63|19560.39|19440.39|6
1631587110000|2021-09-14 02:38:30|19561.04|19441.04|19555.29|19435.29|19561.04|19441.04|19555.29|19435.29|10
1631587120000|2021-09-14 02:38:40|19555.27|19435.27|19553.7|19433.7|19555.27|19435.27|19553.24|19433.24|10
1631587130000|2021-09-14 02:38:50|19553.22|19433.22|19552.66|19432.66|19553.36|19433.36|19552.66|19432.66|9
1631587140000|2021-09-14 02:39:00|19552.54|19432.54|19553.11|19433.11|19553.88|19433.88|19552.54|19432.54|9
1631587150000|2021-09-14 02:39:10|19554.52|19434.52|19552.3|19432.3|19554.53|19434.53|19551.54|19431.54|10
1631587160000|2021-09-14 02:39:20|19552.32|19432.32|19551.24|19431.24|19552.35|19432.35|19551.24|19431.24|9
1631587170000|2021-09-14 02:39:30|19551.6|19431.6|19553.43|19433.43|19553.69|19433.69|19551.6|19431.6|10
1631587180000|2021-09-14 02:39:40|19553.2|19433.2|19552.74|19432.74|19553.83|19433.83|19552.74|19432.74|9
1631587190000|2021-09-14 02:39:50|19552.91|19432.91|19550.92|19430.92|19553.69|19433.69|19550.92|19430.92|10
1631587200000|2021-09-14 02:40:00|19551.24|19431.24|19545.82|19425.82|19551.24|19431.24|19545.82|19425.82|10
1631587210000|2021-09-14 02:40:10|19545.37|19425.37|19546.58|19426.58|19547.67|19427.67|19545.36|19425.36|10
1631587220000|2021-09-14 02:40:20|19546.3|19426.3|19547.75|19427.75|19547.75|19427.75|19546.3|19426.3|7
1631587230000|2021-09-14 02:40:30|19547.1|19427.1|19546.48|19426.48|19547.1|19427.1|19546.48|19426.48|10
1631587240000|2021-09-14 02:40:40|19546.64|19426.64|19545.19|19425.19|19546.82|19426.82|19544.91|19424.91|10
1631587250000|2021-09-14 02:40:50|19545.09|19425.09|19545.01|19425.01|19545.26|19425.26|19544.89|19424.89|8
1631587260000|2021-09-14 02:41:00|19544.94|19424.94|19546.54|19426.54|19546.54|19426.54|19544.94|19424.94|10
1631587270000|2021-09-14 02:41:10|19546.74|19426.74|19546.88|19426.88|19546.91|19426.91|19546.47|19426.47|9
1631587280000|2021-09-14 02:41:20|19546.64|19426.64|19547.02|19427.02|19547.1|19427.1|19546.54|19426.54|10
1631587290000|2021-09-14 02:41:30|19547.18|19427.18|19548.66|19428.66|19548.66|19428.66|19547.18|19427.18|10
1631587300000|2021-09-14 02:41:40|19547.95|19427.95|19547.1|19427.1|19547.95|19427.95|19547.1|19427.1|9
1631587310000|2021-09-14 02:41:50|19547.51|19427.51|19552.3|19432.3|19552.3|19432.3|19547.51|19427.51|10
1631587320000|2021-09-14 02:42:00|19552.25|19432.25|19558.2|19438.2|19558.2|19438.2|19552.14|19432.14|10
1631587330000|2021-09-14 02:42:10|19558.08|19438.08|19558.37|19438.37|19558.37|19438.37|19558.04|19438.04|8
1631587340000|2021-09-14 02:42:20|19558.25|19438.25|19560.21|19440.21|19560.21|19440.21|19558.25|19438.25|9
1631587350000|2021-09-14 02:42:30|19560.73|19440.73|19562.63|19442.63|19562.97|19442.97|19560.7|19440.7|10
1631587360000|2021-09-14 02:42:40|19562.28|19442.28|19565.18|19445.18|19565.18|19445.18|19562.24|19442.24|10
1631587370000|2021-09-14 02:42:50|19565.27|19445.27|19566.8|19446.8|19566.86|19446.86|19564.98|19444.98|10
1631587380000|2021-09-14 02:43:00|19568.18|19448.18|19572|19452|19572|19452|19568.18|19448.18|10
1631587390000|2021-09-14 02:43:10|19572.22|19452.22|19573.15|19453.15|19573.32|19453.32|19572.18|19452.18|8
1631587400000|2021-09-14 02:43:20|19573.1|19453.1|19575.07|19455.07|19575.87|19455.87|19573.1|19453.1|7
1631587410000|2021-09-14 02:43:30|19574.96|19454.96|19572.38|19452.38|19574.96|19454.96|19572.38|19452.38|10
1631587420000|2021-09-14 02:43:40|19572.34|19452.34|19571.85|19451.85|19572.39|19452.39|19571.7|19451.7|9
1631587430000|2021-09-14 02:43:50|19573.03|19453.03|19571.83|19451.83|19573.33|19453.33|19571.77|19451.77|9
1631587440000|2021-09-14 02:44:00|19572.09|19452.09|19574.83|19454.83|19574.83|19454.83|19572.09|19452.09|10
1631587450000|2021-09-14 02:44:10|19575.08|19455.08|19575|19455|19575.23|19455.23|19574.77|19454.77|10
1631587460000|2021-09-14 02:44:20|19574.98|19454.98|19572.93|19452.93|19575.84|19455.84|19572.93|19452.93|8
1631587470000|2021-09-14 02:44:30|19572.66|19452.66|19580.6|19460.6|19580.6|19460.6|19572.66|19452.66|10
1631587480000|2021-09-14 02:44:40|19581.92|19461.92|19588.95|19468.95|19588.95|19468.95|19581.92|19461.92|10
1631587490000|2021-09-14 02:44:50|19589.27|19469.27|19592.31|19472.31|19592.31|19472.31|19589.27|19469.27|10
1631587500000|2021-09-14 02:45:00|19593.76|19473.76|19607.15|19487.15|19607.15|19487.15|19593.76|19473.76|10
1631587510000|2021-09-14 02:45:10|19608.76|19488.76|19614.39|19494.39|19614.39|19494.39|19608.37|19488.37|10
1631587520000|2021-09-14 02:45:20|19614.43|19494.43|19628.7|19508.7|19628.7|19508.7|19614.43|19494.43|10
1631587530000|2021-09-14 02:45:30|19628.58|19508.58|19630.88|19510.88|19631.74|19511.74|19628.01|19508.01|10
1631587540000|2021-09-14 02:45:40|19631.28|19511.28|19628.47|19508.47|19631.28|19511.28|19628|19508|10
1631587550000|2021-09-14 02:45:50|19627.64|19507.64|19627.74|19507.74|19628.24|19508.24|19627.64|19507.64|10
1631587560000|2021-09-14 02:46:00|19627.82|19507.82|19629.06|19509.06|19629.26|19509.26|19627.44|19507.44|10
1631587570000|2021-09-14 02:46:10|19628.97|19508.97|19625.11|19505.11|19629|19509|19625.11|19505.11|10
1631587580000|2021-09-14 02:46:20|19625.25|19505.25|19622.69|19502.69|19625.25|19505.25|19621.97|19501.97|10
1631587590000|2021-09-14 02:46:30|19622.63|19502.63|19621.75|19501.75|19622.69|19502.69|19621.38|19501.38|10
1631587600000|2021-09-14 02:46:40|19621.38|19501.38|19618.75|19498.75|19623.17|19503.17|19618.75|19498.75|10
1631587610000|2021-09-14 02:46:50|19618.62|19498.62|19617.41|19497.41|19618.62|19498.62|19617.41|19497.41|9
1631587620000|2021-09-14 02:47:00|19617.32|19497.32|19615.54|19495.54|19617.32|19497.32|19615.54|19495.54|10
1631587630000|2021-09-14 02:47:10|19615.33|19495.33|19612.89|19492.89|19615.33|19495.33|19612.86|19492.86|9
1631587640000|2021-09-14 02:47:20|19612.75|19492.75|19610.19|19490.19|19612.75|19492.75|19610.19|19490.19|8
1631587650000|2021-09-14 02:47:30|19610.08|19490.08|19606.75|19486.75|19610.08|19490.08|19606.75|19486.75|10
1631587660000|2021-09-14 02:47:40|19606.38|19486.38|19605.94|19485.94|19606.38|19486.38|19605.71|19485.71|10
1631587670000|2021-09-14 02:47:50|19605.88|19485.88|19604.25|19484.25|19605.88|19485.88|19604.25|19484.25|10
1631587680000|2021-09-14 02:48:00|19604.01|19484.01|19604.05|19484.05|19604.27|19484.27|19603.74|19483.74|9
1631587690000|2021-09-14 02:48:10|19603.89|19483.89|19600.45|19480.45|19604.15|19484.15|19600.45|19480.45|10
1631587700000|2021-09-14 02:48:20|19599.58|19479.58|19598.32|19478.32|19599.58|19479.58|19598.32|19478.32|9
1631587710000|2021-09-14 02:48:30|19598.29|19478.29|19596.03|19476.03|19598.29|19478.29|19596.03|19476.03|10
1631587720000|2021-09-14 02:48:40|19595.99|19475.99|19595.38|19475.38|19595.99|19475.99|19594.2|19474.2|10
1631587730000|2021-09-14 02:48:50|19595.1|19475.1|19594.04|19474.04|19595.1|19475.1|19594.04|19474.04|10
1631587740000|2021-09-14 02:49:00|19593.91|19473.91|19593.39|19473.39|19594.08|19474.08|19593.09|19473.09|10
1631587750000|2021-09-14 02:49:10|19593.26|19473.26|19590.37|19470.37|19593.26|19473.26|19590.37|19470.37|10
1631587760000|2021-09-14 02:49:20|19590.18|19470.18|19590.24|19470.24|19590.57|19470.57|19589.3|19469.3|9
1631587770000|2021-09-14 02:49:30|19590.03|19470.03|19587.01|19467.01|19590.03|19470.03|19586.99|19466.99|10
1631587780000|2021-09-14 02:49:40|19586.31|19466.31|19586.84|19466.84|19586.84|19466.84|19586.07|19466.07|10
1631587790000|2021-09-14 02:49:50|19587.16|19467.16|19588.81|19468.81|19588.81|19468.81|19587.16|19467.16|9
1631587800000|2021-09-14 02:50:00|19589.3|19469.3|19590.03|19470.03|19590.15|19470.15|19589.3|19469.3|9
1631587810000|2021-09-14 02:50:10|19589.27|19469.27|19588.06|19468.06|19589.43|19469.43|19588.06|19468.06|10
1631587820000|2021-09-14 02:50:20|19588.41|19468.41|19587.06|19467.06|19588.41|19468.41|19587.06|19467.06|8
1631587830000|2021-09-14 02:50:30|19587.08|19467.08|19580.2|19460.2|19587.08|19467.08|19580.2|19460.2|9
1631587840000|2021-09-14 02:50:40|19580.38|19460.38|19580.15|19460.15|19580.7|19460.7|19580.15|19460.15|7
1631587850000|2021-09-14 02:50:50|19580.16|19460.16|19579.84|19459.84|19580.16|19460.16|19579.79|19459.79|10
1631587860000|2021-09-14 02:51:00|19578.17|19458.17|19579.84|19459.84|19579.84|19459.84|19577.71|19457.71|9
1631587870000|2021-09-14 02:51:10|19579.55|19459.55|19577.06|19457.06|19579.7|19459.7|19577.06|19457.06|10
1631587880000|2021-09-14 02:51:20|19576.58|19456.58|19574.91|19454.91|19576.58|19456.58|19574.91|19454.91|9
1631587890000|2021-09-14 02:51:30|19574.08|19454.08|19572.13|19452.13|19574.08|19454.08|19572.13|19452.13|9
1631587900000|2021-09-14 02:51:40|19571.98|19451.98|19570.97|19450.97|19572.02|19452.02|19570.97|19450.97|10
1631587910000|2021-09-14 02:51:50|19571.03|19451.03|19572.08|19452.08|19572.25|19452.25|19570.9|19450.9|10
1631587920000|2021-09-14 02:52:00|19573.55|19453.55|19572.06|19452.06|19573.61|19453.61|19571.88|19451.88|10
1631587930000|2021-09-14 02:52:10|19572.14|19452.14|19576.86|19456.86|19576.86|19456.86|19572.14|19452.14|10
1631587940000|2021-09-14 02:52:20|19576.83|19456.83|19577.33|19457.33|19577.33|19457.33|19576.3|19456.3|10
1631587950000|2021-09-14 02:52:30|19577.41|19457.41|19579.97|19459.97|19579.98|19459.98|19577.41|19457.41|8
1631587960000|2021-09-14 02:52:40|19580.02|19460.02|19582.69|19462.69|19583.04|19463.04|19580.02|19460.02|9
1631587970000|2021-09-14 02:52:50|19581.49|19461.49|19585.74|19465.74|19585.74|19465.74|19581.2|19461.2|10
1631587980000|2021-09-14 02:53:00|19585.7|19465.7|19583.26|19463.26|19585.89|19465.89|19583.26|19463.26|10
1631587990000|2021-09-14 02:53:10|19583.31|19463.31|19579.15|19459.15|19583.31|19463.31|19578.72|19458.72|10
1631588000000|2021-09-14 02:53:20|19579.37|19459.37|19578.27|19458.27|19579.37|19459.37|19577.3|19457.3|10
1631588010000|2021-09-14 02:53:30|19578.8|19458.8|19578.81|19458.81|19578.85|19458.85|19578.21|19458.21|10
1631588020000|2021-09-14 02:53:40|19578.66|19458.66|19580.8|19460.8|19581.22|19461.22|19578.66|19458.66|10
1631588030000|2021-09-14 02:53:50|19580.78|19460.78|19577.7|19457.7|19580.78|19460.78|19577.67|19457.67|10
1631588040000|2021-09-14 02:54:00|19577.78|19457.78|19574.64|19454.64|19577.78|19457.78|19574.64|19454.64|10
1631588050000|2021-09-14 02:54:10|19574.56|19454.56|19571.93|19451.93|19574.56|19454.56|19571.93|19451.93|9
1631588060000|2021-09-14 02:54:20|19571.56|19451.56|19570.23|19450.23|19571.56|19451.56|19570.1|19450.1|10
1631588070000|2021-09-14 02:54:30|19569.92|19449.92|19568.49|19448.49|19569.92|19449.92|19568.49|19448.49|9
1631588080000|2021-09-14 02:54:40|19568.28|19448.28|19569.15|19449.15|19569.15|19449.15|19568.14|19448.14|10
1631588090000|2021-09-14 02:54:50|19570.06|19450.06|19575.84|19455.84|19576.37|19456.37|19570.06|19450.06|10
1631588100000|2021-09-14 02:55:00|19575.61|19455.61|19575.73|19455.73|19575.8|19455.8|19574.57|19454.57|10
1631588110000|2021-09-14 02:55:10|19575.47|19455.47|19576.56|19456.56|19576.56|19456.56|19575.45|19455.45|10
1631588120000|2021-09-14 02:55:20|19577.09|19457.09|19578.37|19458.37|19578.37|19458.37|19577.09|19457.09|10
1631588130000|2021-09-14 02:55:30|19578.29|19458.29|19577.56|19457.56|19578.63|19458.63|19577.14|19457.14|10
1631588140000|2021-09-14 02:55:40|19577.67|19457.67|19577.36|19457.36|19577.99|19457.99|19577.22|19457.22|9
1631588150000|2021-09-14 02:55:50|19577.3|19457.3|19576.54|19456.54|19577.3|19457.3|19576.44|19456.44|10
1631588160000|2021-09-14 02:56:00|19576.58|19456.58|19578.04|19458.04|19578.24|19458.24|19576.58|19456.58|7
1631588170000|2021-09-14 02:56:10|19578.09|19458.09|19580.18|19460.18|19580.18|19460.18|19577.05|19457.05|10
1631588180000|2021-09-14 02:56:20|19580.03|19460.03|19578.41|19458.41|19580.03|19460.03|19578.35|19458.35|9
1631588190000|2021-09-14 02:56:30|19578.19|19458.19|19579.44|19459.44|19579.44|19459.44|19578|19458|9
1631588200000|2021-09-14 02:56:40|19579.48|19459.48|19577.36|19457.36|19579.48|19459.48|19577.36|19457.36|10
1631588210000|2021-09-14 02:56:50|19576.99|19456.99|19571.32|19451.32|19576.99|19456.99|19571.32|19451.32|10
1631588220000|2021-09-14 02:57:00|19571.42|19451.42|19568.77|19448.77|19571.42|19451.42|19568.77|19448.77|9
1631588230000|2021-09-14 02:57:10|19568.43|19448.43|19567.38|19447.38|19568.95|19448.95|19567.38|19447.38|9
1631588240000|2021-09-14 02:57:20|19567.23|19447.23|19565.92|19445.92|19567.23|19447.23|19565.92|19445.92|8
1631588250000|2021-09-14 02:57:30|19564.81|19444.81|19562.24|19442.24|19564.81|19444.81|19562.24|19442.24|10
1631588260000|2021-09-14 02:57:40|19561.98|19441.98|19559.58|19439.58|19561.98|19441.98|19559.37|19439.37|8
1631588270000|2021-09-14 02:57:50|19560.21|19440.21|19563.62|19443.62|19563.62|19443.62|19560.21|19440.21|10
1631588280000|2021-09-14 02:58:00|19563.8|19443.8|19568.65|19448.65|19568.65|19448.65|19563.22|19443.22|9
1631588290000|2021-09-14 02:58:10|19568.86|19448.86|19574.43|19454.43|19574.43|19454.43|19568.86|19448.86|10
1631588300000|2021-09-14 02:58:20|19574.9|19454.9|19575.72|19455.72|19576.86|19456.86|19574.76|19454.76|10
1631588310000|2021-09-14 02:58:30|19575.82|19455.82|19578.38|19458.38|19578.44|19458.44|19575.82|19455.82|9
1631588320000|2021-09-14 02:58:40|19577.52|19457.52|19577.23|19457.23|19577.52|19457.52|19576.65|19456.65|9
1631588330000|2021-09-14 02:58:50|19577.12|19457.12|19577.08|19457.08|19578.02|19458.02|19576.73|19456.73|10
1631588340000|2021-09-14 02:59:00|19577.05|19457.05|19577.43|19457.43|19578.2|19458.2|19576.94|19456.94|9
1631588350000|2021-09-14 02:59:10|19577.6|19457.6|19572.65|19452.65|19577.6|19457.6|19572.65|19452.65|10
1631588360000|2021-09-14 02:59:20|19572.67|19452.67|19568.26|19448.26|19572.67|19452.67|19568.26|19448.26|10
1631588370000|2021-09-14 02:59:30|19568.15|19448.15|19567.59|19447.59|19568.15|19448.15|19567.59|19447.59|10
1631588380000|2021-09-14 02:59:40|19567.54|19447.54|19565.84|19445.84|19567.54|19447.54|19565.42|19445.42|9
1631588390000|2021-09-14 02:59:50|19566.09|19446.09|19566.23|19446.23|19566.72|19446.72|19566.09|19446.09|8
1631588400000|2021-09-14 03:00:00|19566.27|19446.27|19565.11|19445.11|19566.57|19446.57|19565.11|19445.11|10
1631588410000|2021-09-14 03:00:10|19565.56|19445.56|19565.68|19445.68|19566.01|19446.01|19564.96|19444.96|10
1631588420000|2021-09-14 03:00:20|19565.96|19445.96|19568.93|19448.93|19570.03|19450.03|19565.14|19445.14|9
1631588430000|2021-09-14 03:00:30|19568.87|19448.87|19572.84|19452.84|19572.84|19452.84|19568.87|19448.87|9
1631588440000|2021-09-14 03:00:40|19574.1|19454.1|19581.92|19461.92|19581.92|19461.92|19574.1|19454.1|10
1631588450000|2021-09-14 03:00:50|19582.62|19462.62|19584.66|19464.66|19584.77|19464.77|19582.62|19462.62|10
1631588460000|2021-09-14 03:01:00|19585.26|19465.26|19586.66|19466.66|19587.2|19467.2|19585.26|19465.26|9
1631588470000|2021-09-14 03:01:10|19587.64|19467.64|19593.16|19473.16|19593.32|19473.32|19587.64|19467.64|9
1631588480000|2021-09-14 03:01:20|19593.45|19473.45|19598.28|19478.28|19598.28|19478.28|19593.15|19473.15|10
1631588490000|2021-09-14 03:01:30|19598.08|19478.08|19599.49|19479.49|19599.49|19479.49|19598.08|19478.08|10
1631588500000|2021-09-14 03:01:40|19599.69|19479.69|19603.04|19483.04|19604.15|19484.15|19599.69|19479.69|10
1631588510000|2021-09-14 03:01:50|19603.12|19483.12|19606.63|19486.63|19607.05|19487.05|19603.12|19483.12|10
1631588520000|2021-09-14 03:02:00|19606.69|19486.69|19606.84|19486.84|19607.17|19487.17|19605.48|19485.48|9
1631588530000|2021-09-14 03:02:10|19606.27|19486.27|19603.74|19483.74|19606.27|19486.27|19603.74|19483.74|10
1631588540000|2021-09-14 03:02:20|19603.7|19483.7|19604.75|19484.75|19604.75|19484.75|19603.7|19483.7|8
1631588550000|2021-09-14 03:02:30|19606.08|19486.08|19605.82|19485.82|19606.6|19486.6|19605.82|19485.82|10
1631588560000|2021-09-14 03:02:40|19606.3|19486.3|19607.09|19487.09|19607.24|19487.24|19606.3|19486.3|8
1631588570000|2021-09-14 03:02:50|19606.98|19486.98|19605.76|19485.76|19607.07|19487.07|19605.75|19485.75|9
1631588580000|2021-09-14 03:03:00|19607.64|19487.64|19609.85|19489.85|19609.95|19489.95|19607.64|19487.64|10
1631588590000|2021-09-14 03:03:10|19610.02|19490.02|19612.96|19492.96|19612.96|19492.96|19610.02|19490.02|9
1631588600000|2021-09-14 03:03:20|19614.08|19494.08|19616.92|19496.92|19616.92|19496.92|19614.08|19494.08|9
1631588610000|2021-09-14 03:03:30|19617.37|19497.37|19617.94|19497.94|19618.01|19498.01|19617.37|19497.37|10
1631588620000|2021-09-14 03:03:40|19616.98|19496.98|19619.51|19499.51|19619.52|19499.52|19616.98|19496.98|10
1631588630000|2021-09-14 03:03:50|19619.73|19499.73|19621.22|19501.22|19621.35|19501.35|19619.73|19499.73|10
1631588640000|2021-09-14 03:04:00|19620.59|19500.59|19630.61|19510.61|19630.61|19510.61|19620.59|19500.59|10
1631588650000|2021-09-14 03:04:10|19630.76|19510.76|19633.93|19513.93|19634.3|19514.3|19630.76|19510.76|10
1631588660000|2021-09-14 03:04:20|19633.14|19513.14|19636.45|19516.45|19636.45|19516.45|19632.36|19512.36|10
1631588670000|2021-09-14 03:04:30|19636.99|19516.99|19640.02|19520.02|19640.02|19520.02|19636.12|19516.12|10
1631588680000|2021-09-14 03:04:40|19640.6|19520.6|19641.67|19521.67|19641.67|19521.67|19638.73|19518.73|10
1631588690000|2021-09-14 03:04:50|19642.38|19522.38|19646.87|19526.87|19646.87|19526.87|19642.38|19522.38|10
1631588700000|2021-09-14 03:05:00|19647.32|19527.32|19645.14|19525.14|19647.67|19527.67|19645.14|19525.14|10
1631588710000|2021-09-14 03:05:10|19645.15|19525.15|19644.28|19524.28|19645.5|19525.5|19644.28|19524.28|9
1631588720000|2021-09-14 03:05:20|19643.58|19523.58|19643.64|19523.64|19644.26|19524.26|19643.34|19523.34|10
1631588730000|2021-09-14 03:05:30|19641.4|19521.4|19637.94|19517.94|19641.55|19521.55|19637.94|19517.94|10
1631588740000|2021-09-14 03:05:40|19637.65|19517.65|19638.56|19518.56|19638.56|19518.56|19636.15|19516.15|10
1631588750000|2021-09-14 03:05:50|19639.09|19519.09|19639.18|19519.18|19639.55|19519.55|19638.67|19518.67|10
1631588760000|2021-09-14 03:06:00|19639.29|19519.29|19638.75|19518.75|19639.34|19519.34|19637.87|19517.87|10
1631588770000|2021-09-14 03:06:10|19639.19|19519.19|19640.75|19520.75|19640.75|19520.75|19638.19|19518.19|10
1631588780000|2021-09-14 03:06:20|19640.64|19520.64|19640.79|19520.79|19641.25|19521.25|19640.64|19520.64|10
1631588790000|2021-09-14 03:06:30|19640.77|19520.77|19641.04|19521.04|19641.04|19521.04|19640.1|19520.1|8
1631588800000|2021-09-14 03:06:40|19640.63|19520.63|19640.03|19520.03|19640.63|19520.63|19640.03|19520.03|6
1631588810000|2021-09-14 03:06:50|19640.49|19520.49|19639.49|19519.49|19640.64|19520.64|19639.49|19519.49|9
1631588820000|2021-09-14 03:07:00|19639.34|19519.34|19637.75|19517.75|19639.34|19519.34|19637.25|19517.25|10
1631588830000|2021-09-14 03:07:10|19636.83|19516.83|19636.54|19516.54|19636.83|19516.83|19636.22|19516.22|10
1631588840000|2021-09-14 03:07:20|19636.99|19516.99|19635.8|19515.8|19637.73|19517.73|19635.8|19515.8|10
1631588850000|2021-09-14 03:07:30|19636.51|19516.51|19636.63|19516.63|19636.63|19516.63|19636.33|19516.33|8
1631588860000|2021-09-14 03:07:40|19636.86|19516.86|19638.58|19518.58|19638.58|19518.58|19636.56|19516.56|9
1631588870000|2021-09-14 03:07:50|19638.64|19518.64|19637.74|19517.74|19638.64|19518.64|19636.92|19516.92|8
1631588880000|2021-09-14 03:08:00|19637.57|19517.57|19637.44|19517.44|19637.94|19517.94|19637.3|19517.3|9
1631588890000|2021-09-14 03:08:10|19637.18|19517.18|19634.15|19514.15|19637.18|19517.18|19634.15|19514.15|10
1631588900000|2021-09-14 03:08:20|19634.14|19514.14|19632.6|19512.6|19634.14|19514.14|19632.59|19512.59|10
1631588910000|2021-09-14 03:08:30|19632.27|19512.27|19632.27|19512.27|19632.99|19512.99|19632.1|19512.1|10
1631588920000|2021-09-14 03:08:40|19632.28|19512.28|19633.5|19513.5|19633.5|19513.5|19631.86|19511.86|10
1631588930000|2021-09-14 03:08:50|19633.97|19513.97|19637.05|19517.05|19637.05|19517.05|19633.97|19513.97|9
1631588940000|2021-09-14 03:09:00|19637.89|19517.89|19643.9|19523.9|19643.9|19523.9|19637.89|19517.89|10
1631588950000|2021-09-14 03:09:10|19643.63|19523.63|19652.12|19532.12|19652.12|19532.12|19643.63|19523.63|10
1631588960000|2021-09-14 03:09:20|19651.98|19531.98|19652.58|19532.58|19652.79|19532.79|19651.39|19531.39|10
1631588970000|2021-09-14 03:09:30|19653.28|19533.28|19652.67|19532.67|19653.63|19533.63|19652.67|19532.67|9
1631588980000|2021-09-14 03:09:40|19651.98|19531.98|19652.62|19532.62|19653.11|19533.11|19651.95|19531.95|10
1631588990000|2021-09-14 03:09:50|19653.03|19533.03|19652.57|19532.57|19653.59|19533.59|19652.57|19532.57|10
1631589000000|2021-09-14 03:10:00|19652.02|19532.02|19650.44|19530.44|19652.25|19532.25|19650.44|19530.44|10
1631589010000|2021-09-14 03:10:10|19650.49|19530.49|19649.49|19529.49|19651.17|19531.17|19649.49|19529.49|9
1631589020000|2021-09-14 03:10:20|19649.37|19529.37|19644.84|19524.84|19649.37|19529.37|19644.84|19524.84|10
1631589030000|2021-09-14 03:10:30|19644.8|19524.8|19640.22|19520.22|19644.8|19524.8|19640.22|19520.22|10
1631589040000|2021-09-14 03:10:40|19640.02|19520.02|19639.58|19519.58|19640.02|19520.02|19638.91|19518.91|10
1631589050000|2021-09-14 03:10:50|19639.82|19519.82|19639.59|19519.59|19639.82|19519.82|19639.32|19519.32|8
1631589060000|2021-09-14 03:11:00|19639.71|19519.71|19640.81|19520.81|19641.19|19521.19|19639.71|19519.71|10
1631589070000|2021-09-14 03:11:10|19640.82|19520.82|19641.66|19521.66|19642.44|19522.44|19640.82|19520.82|10
1631589080000|2021-09-14 03:11:20|19641.64|19521.64|19641.04|19521.04|19642.01|19522.01|19641.04|19521.04|10
1631589090000|2021-09-14 03:11:30|19640.79|19520.79|19638.97|19518.97|19640.79|19520.79|19638.97|19518.97|10
1631589100000|2021-09-14 03:11:40|19639.09|19519.09|19636.08|19516.08|19639.09|19519.09|19635.81|19515.81|10
1631589110000|2021-09-14 03:11:50|19636.26|19516.26|19634.48|19514.48|19636.48|19516.48|19634.07|19514.07|10
1631589120000|2021-09-14 03:12:00|19632.49|19512.49|19628.69|19508.69|19632.49|19512.49|19628.57|19508.57|10
1631589130000|2021-09-14 03:12:10|19627.89|19507.89|19628.05|19508.05|19628.2|19508.2|19627.44|19507.44|9
1631589140000|2021-09-14 03:12:20|19627.5|19507.5|19624.17|19504.17|19627.5|19507.5|19623.82|19503.82|10
1631589150000|2021-09-14 03:12:30|19624.5|19504.5|19624.89|19504.89|19625.18|19505.18|19624.5|19504.5|9
1631589160000|2021-09-14 03:12:40|19625.33|19505.33|19622.63|19502.63|19625.33|19505.33|19622.63|19502.63|10
1631589170000|2021-09-14 03:12:50|19623.03|19503.03|19623.07|19503.07|19623.34|19503.34|19622.59|19502.59|10
1631589180000|2021-09-14 03:13:00|19623.85|19503.85|19621.8|19501.8|19624.36|19504.36|19621.8|19501.8|10
1631589190000|2021-09-14 03:13:10|19620.48|19500.48|19614.6|19494.6|19620.48|19500.48|19614.6|19494.6|10
1631589200000|2021-09-14 03:13:20|19614.61|19494.61|19614.81|19494.81|19614.81|19494.81|19613.48|19493.48|9
1631589210000|2021-09-14 03:13:30|19615.14|19495.14|19614.45|19494.45|19615.14|19495.14|19614.12|19494.12|10
1631589220000|2021-09-14 03:13:40|19614.43|19494.43|19616.88|19496.88|19616.88|19496.88|19614.43|19494.43|10
1631589230000|2021-09-14 03:13:50|19617.59|19497.59|19617.82|19497.82|19617.82|19497.82|19617.07|19497.07|8
1631589240000|2021-09-14 03:14:00|19618.03|19498.03|19619.46|19499.46|19619.58|19499.58|19618.03|19498.03|9
1631589250000|2021-09-14 03:14:10|19619.75|19499.75|19621.57|19501.57|19622.01|19502.01|19619.62|19499.62|9
1631589260000|2021-09-14 03:14:20|19621.72|19501.72|19620.97|19500.97|19625.01|19505.01|19620.97|19500.97|10
1631589270000|2021-09-14 03:14:30|19620.37|19500.37|19610.28|19490.28|19620.37|19500.37|19610.28|19490.28|10
1631589280000|2021-09-14 03:14:40|19608.42|19488.42|19605.33|19485.33|19608.42|19488.42|19605.33|19485.33|10
1631589290000|2021-09-14 03:14:50|19605.84|19485.84|19604.16|19484.16|19605.84|19485.84|19603.49|19483.49|10
1631589300000|2021-09-14 03:15:00|19604.31|19484.31|19603.3|19483.3|19605.31|19485.31|19603.3|19483.3|10
1631589310000|2021-09-14 03:15:10|19603.17|19483.17|19606.7|19486.7|19606.7|19486.7|19603.17|19483.17|10
1631589320000|2021-09-14 03:15:20|19606.8|19486.8|19603.73|19483.73|19606.8|19486.8|19603.22|19483.22|10
1631589330000|2021-09-14 03:15:30|19603.61|19483.61|19606.4|19486.4|19606.45|19486.45|19603.43|19483.43|10
1631589340000|2021-09-14 03:15:40|19606.79|19486.79|19609.68|19489.68|19609.68|19489.68|19606.79|19486.79|10
1631589350000|2021-09-14 03:15:50|19609.51|19489.51|19611.87|19491.87|19612.06|19492.06|19609.51|19489.51|10
1631589360000|2021-09-14 03:16:00|19612.65|19492.65|19618.71|19498.71|19618.71|19498.71|19612.65|19492.65|8
1631589370000|2021-09-14 03:16:10|19619.03|19499.03|19618.96|19498.96|19619.22|19499.22|19618.56|19498.56|10
1631589380000|2021-09-14 03:16:20|19618.95|19498.95|19619.68|19499.68|19619.68|19499.68|19618.95|19498.95|7
1631589390000|2021-09-14 03:16:30|19619.66|19499.66|19619.19|19499.19|19619.82|19499.82|19619.01|19499.01|8
1631589400000|2021-09-14 03:16:40|19619.24|19499.24|19619.88|19499.88|19619.88|19499.88|19619.02|19499.02|8
1631589410000|2021-09-14 03:16:50|19619.76|19499.76|19619.74|19499.74|19620.13|19500.13|19619.38|19499.38|9
1631589420000|2021-09-14 03:17:00|19620.5|19500.5|19619.73|19499.73|19621.02|19501.02|19619.73|19499.73|7
1631589430000|2021-09-14 03:17:10|19619.5|19499.5|19621.48|19501.48|19621.48|19501.48|19618.79|19498.79|10
1631589440000|2021-09-14 03:17:20|19621.82|19501.82|19624.91|19504.91|19624.92|19504.92|19621.82|19501.82|10
1631589450000|2021-09-14 03:17:30|19624.99|19504.99|19626.16|19506.16|19626.25|19506.25|19624.38|19504.38|10
1631589460000|2021-09-14 03:17:40|19626.2|19506.2|19626.21|19506.21|19626.45|19506.45|19626.2|19506.2|9
1631589470000|2021-09-14 03:17:50|19626.09|19506.09|19626.3|19506.3|19626.3|19506.3|19625.38|19505.38|9
1631589480000|2021-09-14 03:18:00|19626.74|19506.74|19629.93|19509.93|19630.2|19510.2|19626.59|19506.59|10
1631589490000|2021-09-14 03:18:10|19630.1|19510.1|19633.5|19513.5|19633.59|19513.59|19630.1|19510.1|10
1631589500000|2021-09-14 03:18:20|19634.71|19514.71|19637.45|19517.45|19637.53|19517.53|19634.71|19514.71|10
1631589510000|2021-09-14 03:18:30|19637.8|19517.8|19639.41|19519.41|19639.46|19519.46|19637.8|19517.8|8
1631589520000|2021-09-14 03:18:40|19639.56|19519.56|19637.2|19517.2|19639.56|19519.56|19637.2|19517.2|9
1631589530000|2021-09-14 03:18:50|19638.04|19518.04|19638.2|19518.2|19638.42|19518.42|19637.93|19517.93|6
1631589540000|2021-09-14 03:19:00|19637.89|19517.89|19637.55|19517.55|19638.24|19518.24|19637.55|19517.55|8
1631589550000|2021-09-14 03:19:10|19637.72|19517.72|19637.47|19517.47|19637.9|19517.9|19637.47|19517.47|5
1631589560000|2021-09-14 03:19:20|19637.75|19517.75|19639.31|19519.31|19639.31|19519.31|19637.64|19517.64|10
1631589570000|2021-09-14 03:19:30|19639.34|19519.34|19638.46|19518.46|19640.95|19520.95|19638.46|19518.46|10
1631589580000|2021-09-14 03:19:40|19638.43|19518.43|19639.35|19519.35|19639.7|19519.7|19638.43|19518.43|8
1631589590000|2021-09-14 03:19:50|19639.36|19519.36|19641.39|19521.39|19641.39|19521.39|19639.36|19519.36|10
1631589600000|2021-09-14 03:20:00|19641.06|19521.06|19637.64|19517.64|19641.53|19521.53|19637.64|19517.64|10
1631589610000|2021-09-14 03:20:10|19637.17|19517.17|19634.54|19514.54|19637.17|19517.17|19634.54|19514.54|10
1631589620000|2021-09-14 03:20:20|19634.51|19514.51|19631.52|19511.52|19634.51|19514.51|19631.52|19511.52|9
1631589630000|2021-09-14 03:20:30|19631.62|19511.62|19624.93|19504.93|19632.52|19512.52|19624.93|19504.93|10
1631589640000|2021-09-14 03:20:40|19624.48|19504.48|19624.3|19504.3|19624.66|19504.66|19624.3|19504.3|7
1631589650000|2021-09-14 03:20:50|19624.87|19504.87|19625.2|19505.2|19625.7|19505.7|19624.44|19504.44|10
1631589660000|2021-09-14 03:21:00|19625.23|19505.23|19627.29|19507.29|19627.36|19507.36|19625.23|19505.23|9
1631589670000|2021-09-14 03:21:10|19628.66|19508.66|19630.6|19510.6|19631.04|19511.04|19628.64|19508.64|9
1631589680000|2021-09-14 03:21:20|19630.7|19510.7|19631.38|19511.38|19631.38|19511.38|19630.38|19510.38|10
1631589690000|2021-09-14 03:21:30|19631.64|19511.64|19634.55|19514.55|19634.7|19514.7|19631.59|19511.59|10
1631589700000|2021-09-14 03:21:40|19635.32|19515.32|19636.63|19516.63|19638.84|19518.84|19635.32|19515.32|9
1631589710000|2021-09-14 03:21:50|19636.55|19516.55|19636.12|19516.12|19636.94|19516.94|19635.55|19515.55|9
1631589720000|2021-09-14 03:22:00|19636.1|19516.1|19635.46|19515.46|19636.1|19516.1|19635.46|19515.46|10
1631589730000|2021-09-14 03:22:10|19635.13|19515.13|19636.13|19516.13|19636.25|19516.25|19635.13|19515.13|10
1631589740000|2021-09-14 03:22:20|19636.24|19516.24|19635.29|19515.29|19636.24|19516.24|19635.03|19515.03|8
1631589750000|2021-09-14 03:22:30|19636.07|19516.07|19636.66|19516.66|19636.67|19516.67|19636.07|19516.07|8
1631589760000|2021-09-14 03:22:40|19636.57|19516.57|19633.41|19513.41|19636.57|19516.57|19633.41|19513.41|9
1631589770000|2021-09-14 03:22:50|19633.2|19513.2|19632.45|19512.45|19633.2|19513.2|19632.15|19512.15|9
1631589780000|2021-09-14 03:23:00|19632.51|19512.51|19632.88|19512.88|19632.96|19512.96|19632.49|19512.49|9
1631589790000|2021-09-14 03:23:10|19632.83|19512.83|19634.31|19514.31|19634.31|19514.31|19632.8|19512.8|8
1631589800000|2021-09-14 03:23:20|19634.22|19514.22|19635.86|19515.86|19635.86|19515.86|19633.93|19513.93|10
1631589810000|2021-09-14 03:23:30|19635.89|19515.89|19634.5|19514.5|19635.89|19515.89|19634.5|19514.5|7
1631589820000|2021-09-14 03:23:40|19634.51|19514.51|19632.62|19512.62|19634.89|19514.89|19632.62|19512.62|9
1631589830000|2021-09-14 03:23:50|19632.68|19512.68|19633.14|19513.14|19633.49|19513.49|19632.09|19512.09|9
1631589840000|2021-09-14 03:24:00|19633.45|19513.45|19635.58|19515.58|19635.58|19515.58|19633.41|19513.41|10
1631589850000|2021-09-14 03:24:10|19635.92|19515.92|19634.89|19514.89|19635.97|19515.97|19634.8|19514.8|9
1631589860000|2021-09-14 03:24:20|19635.95|19515.95|19636.56|19516.56|19636.65|19516.65|19635.83|19515.83|10
1631589870000|2021-09-14 03:24:30|19636.73|19516.73|19636.24|19516.24|19636.73|19516.73|19636.13|19516.13|9
1631589880000|2021-09-14 03:24:40|19636.07|19516.07|19630.88|19510.88|19636.43|19516.43|19630.88|19510.88|10
1631589890000|2021-09-14 03:24:50|19632.04|19512.04|19628.86|19508.86|19632.15|19512.15|19628.86|19508.86|10
1631589900000|2021-09-14 03:25:00|19628.6|19508.6|19627.1|19507.1|19628.6|19508.6|19627.1|19507.1|10
1631589910000|2021-09-14 03:25:10|19627.04|19507.04|19624.3|19504.3|19627.6|19507.6|19624.3|19504.3|9
1631589920000|2021-09-14 03:25:20|19624.28|19504.28|19621.64|19501.64|19624.83|19504.83|19621.64|19501.64|9
1631589930000|2021-09-14 03:25:30|19622.1|19502.1|19619.91|19499.91|19622.1|19502.1|19619.49|19499.49|10
1631589940000|2021-09-14 03:25:40|19618.68|19498.68|19618.08|19498.08|19619.18|19499.18|19616.8|19496.8|10
1631589950000|2021-09-14 03:25:50|19618.79|19498.79|19620.02|19500.02|19620.02|19500.02|19618.3|19498.3|10
1631589960000|2021-09-14 03:26:00|19620.69|19500.69|19622.28|19502.28|19622.28|19502.28|19620.69|19500.69|8
1631589970000|2021-09-14 03:26:10|19622.27|19502.27|19621.42|19501.42|19622.35|19502.35|19620.88|19500.88|10
1631589980000|2021-09-14 03:26:20|19621.63|19501.63|19621.57|19501.57|19622.13|19502.13|19621.56|19501.56|9
1631589990000|2021-09-14 03:26:30|19621.56|19501.56|19621.22|19501.22|19622.1|19502.1|19621.22|19501.22|10
1631590000000|2021-09-14 03:26:40|19621.28|19501.28|19619.91|19499.91|19621.47|19501.47|19619.91|19499.91|10
1631590010000|2021-09-14 03:26:50|19619.64|19499.64|19617.69|19497.69|19619.7|19499.7|19617.67|19497.67|8
1631590020000|2021-09-14 03:27:00|19617.55|19497.55|19616.73|19496.73|19617.55|19497.55|19616.53|19496.53|10
1631590030000|2021-09-14 03:27:10|19617.85|19497.85|19615.86|19495.86|19617.85|19497.85|19615.86|19495.86|9
1631590040000|2021-09-14 03:27:20|19615.87|19495.87|19615.63|19495.63|19616.15|19496.15|19614.79|19494.79|10
1631590050000|2021-09-14 03:27:30|19615.76|19495.76|19617.25|19497.25|19618.12|19498.12|19615.76|19495.76|10
1631590060000|2021-09-14 03:27:40|19616.89|19496.89|19615.31|19495.31|19616.89|19496.89|19615.15|19495.15|10
1631590070000|2021-09-14 03:27:50|19615.33|19495.33|19613.8|19493.8|19615.4|19495.4|19613.8|19493.8|7
1631590080000|2021-09-14 03:28:00|19613.51|19493.51|19617.48|19497.48|19617.48|19497.48|19613.51|19493.51|10
1631590090000|2021-09-14 03:28:10|19617.4|19497.4|19620.53|19500.53|19620.53|19500.53|19617.4|19497.4|9
1631590100000|2021-09-14 03:28:20|19620.5|19500.5|19621.74|19501.74|19621.74|19501.74|19620.28|19500.28|9
1631590110000|2021-09-14 03:28:30|19621.58|19501.58|19621.58|19501.58|19621.58|19501.58|19621.19|19501.19|9
1631590120000|2021-09-14 03:28:40|19621.68|19501.68|19623.3|19503.3|19623.3|19503.3|19621.68|19501.68|8
1631590130000|2021-09-14 03:28:50|19623.11|19503.11|19624.9|19504.9|19624.9|19504.9|19622.76|19502.76|9
1631590140000|2021-09-14 03:29:00|19624.84|19504.84|19624.55|19504.55|19624.99|19504.99|19624.17|19504.17|10
1631590150000|2021-09-14 03:29:10|19624.99|19504.99|19624.74|19504.74|19624.99|19504.99|19623.24|19503.24|7
1631590160000|2021-09-14 03:29:20|19625.9|19505.9|19635.81|19515.81|19635.82|19515.82|19625.9|19505.9|10
1631590170000|2021-09-14 03:29:30|19636.87|19516.87|19653.46|19533.46|19653.46|19533.46|19636.82|19516.82|10
1631590180000|2021-09-14 03:29:40|19653.13|19533.13|19658.05|19538.05|19658.05|19538.05|19653.02|19533.02|10
1631590190000|2021-09-14 03:29:50|19658.23|19538.23|19657.88|19537.88|19658.23|19538.23|19657.73|19537.73|10
1631590200000|2021-09-14 03:30:00|19658.89|19538.89|19658.85|19538.85|19658.89|19538.89|19656.44|19536.44|10
1631590210000|2021-09-14 03:30:10|19658.54|19538.54|19658.43|19538.43|19659.43|19539.43|19658.43|19538.43|10
1631590220000|2021-09-14 03:30:20|19658.32|19538.32|19659.62|19539.62|19660.69|19540.69|19658.32|19538.32|10
1631590230000|2021-09-14 03:30:30|19659.81|19539.81|19656.75|19536.75|19659.81|19539.81|19656.65|19536.65|10
1631590240000|2021-09-14 03:30:40|19657.14|19537.14|19654.31|19534.31|19657.14|19537.14|19654.31|19534.31|9
1631590250000|2021-09-14 03:30:50|19652.75|19532.75|19649.81|19529.81|19652.81|19532.81|19649.81|19529.81|10
1631590260000|2021-09-14 03:31:00|19648.8|19528.8|19648.75|19528.75|19649.37|19529.37|19648.62|19528.62|9
1631590270000|2021-09-14 03:31:10|19648.74|19528.74|19652.17|19532.17|19652.17|19532.17|19648.74|19528.74|10
1631590280000|2021-09-14 03:31:20|19652.27|19532.27|19654.34|19534.34|19654.51|19534.51|19652.27|19532.27|10
1631590290000|2021-09-14 03:31:30|19654.35|19534.35|19651.49|19531.49|19654.35|19534.35|19650.91|19530.91|10
1631590300000|2021-09-14 03:31:40|19651.63|19531.63|19650.14|19530.14|19651.77|19531.77|19650.14|19530.14|9
1631590310000|2021-09-14 03:31:50|19651.49|19531.49|19652.55|19532.55|19652.88|19532.88|19651.19|19531.19|9
1631590320000|2021-09-14 03:32:00|19653.19|19533.19|19651.87|19531.87|19653.19|19533.19|19651.82|19531.82|10
1631590330000|2021-09-14 03:32:10|19651.48|19531.48|19652.42|19532.42|19652.72|19532.72|19651.48|19531.48|9
1631590340000|2021-09-14 03:32:20|19652.36|19532.36|19652.06|19532.06|19652.51|19532.51|19651.7|19531.7|10
1631590350000|2021-09-14 03:32:30|19651.94|19531.94|19648.35|19528.35|19651.94|19531.94|19648.35|19528.35|10
1631590360000|2021-09-14 03:32:40|19648.39|19528.39|19648.38|19528.38|19648.43|19528.43|19647.32|19527.32|10
1631590370000|2021-09-14 03:32:50|19648.34|19528.34|19647.55|19527.55|19648.34|19528.34|19647.41|19527.41|10
1631590380000|2021-09-14 03:33:00|19647.8|19527.8|19648.49|19528.49|19648.6|19528.6|19647.8|19527.8|10
1631590390000|2021-09-14 03:33:10|19648.37|19528.37|19649.22|19529.22|19649.24|19529.24|19648.31|19528.31|9
1631590400000|2021-09-14 03:33:20|19649.13|19529.13|19649.01|19529.01|19649.13|19529.13|19647.8|19527.8|10
1631590410000|2021-09-14 03:33:30|19649.07|19529.07|19650.03|19530.03|19650.03|19530.03|19649.07|19529.07|8
1631590420000|2021-09-14 03:33:40|19649.85|19529.85|19647.36|19527.36|19649.85|19529.85|19647.32|19527.32|9
1631590430000|2021-09-14 03:33:50|19646.8|19526.8|19648.14|19528.14|19648.14|19528.14|19646.35|19526.35|10
1631590440000|2021-09-14 03:34:00|19648.1|19528.1|19647.22|19527.22|19648.1|19528.1|19647.22|19527.22|10
1631590450000|2021-09-14 03:34:10|19647.12|19527.12|19646.65|19526.65|19647.28|19527.28|19646.44|19526.44|10
1631590460000|2021-09-14 03:34:20|19646.66|19526.66|19645.89|19525.89|19646.66|19526.66|19645.55|19525.55|10
1631590470000|2021-09-14 03:34:30|19646.07|19526.07|19646.94|19526.94|19647.06|19527.06|19644.9|19524.9|10
1631590480000|2021-09-14 03:34:40|19647.7|19527.7|19650.03|19530.03|19650.03|19530.03|19647.7|19527.7|9
1631590490000|2021-09-14 03:34:50|19650.25|19530.25|19654.71|19534.71|19654.71|19534.71|19650.25|19530.25|9
1631590500000|2021-09-14 03:35:00|19654.89|19534.89|19656.09|19536.09|19656.91|19536.91|19654.83|19534.83|10
1631590510000|2021-09-14 03:35:10|19655.43|19535.43|19652.74|19532.74|19655.75|19535.75|19652.74|19532.74|10
1631590520000|2021-09-14 03:35:20|19652.19|19532.19|19649.87|19529.87|19652.19|19532.19|19649.28|19529.28|10
1631590530000|2021-09-14 03:35:30|19649.37|19529.37|19648.31|19528.31|19649.37|19529.37|19648.31|19528.31|8
1631590540000|2021-09-14 03:35:40|19648.36|19528.36|19637.86|19517.86|19648.36|19528.36|19637.86|19517.86|10
1631590550000|2021-09-14 03:35:50|19637.68|19517.68|19636.06|19516.06|19637.73|19517.73|19636.06|19516.06|10
1631590560000|2021-09-14 03:36:00|19636.14|19516.14|19637.62|19517.62|19637.62|19517.62|19636.02|19516.02|10
1631590570000|2021-09-14 03:36:10|19637.51|19517.51|19638.48|19518.48|19638.89|19518.89|19637.51|19517.51|10
1631590580000|2021-09-14 03:36:20|19638.11|19518.11|19636.32|19516.32|19638.11|19518.11|19636.32|19516.32|9
1631590590000|2021-09-14 03:36:30|19636.45|19516.45|19635.88|19515.88|19636.51|19516.51|19635.1|19515.1|8
1631590600000|2021-09-14 03:36:40|19635.75|19515.75|19635.73|19515.73|19636.75|19516.75|19635.66|19515.66|9
1631590610000|2021-09-14 03:36:50|19636.13|19516.13|19634.63|19514.63|19636.13|19516.13|19633.89|19513.89|10
1631590620000|2021-09-14 03:37:00|19634.65|19514.65|19637.15|19517.15|19637.15|19517.15|19634.52|19514.52|10
1631590630000|2021-09-14 03:37:10|19638.48|19518.48|19643.83|19523.83|19643.83|19523.83|19638.48|19518.48|10
1631590640000|2021-09-14 03:37:20|19645.12|19525.12|19647.1|19527.1|19647.1|19527.1|19644.16|19524.16|10
1631590650000|2021-09-14 03:37:30|19647.46|19527.46|19647.75|19527.75|19647.78|19527.78|19647.08|19527.08|9
1631590660000|2021-09-14 03:37:40|19647.65|19527.65|19650.34|19530.34|19651.13|19531.13|19647.65|19527.65|10
1631590670000|2021-09-14 03:37:50|19650.26|19530.26|19650.37|19530.37|19650.55|19530.55|19650.16|19530.16|9
1631590680000|2021-09-14 03:38:00|19650.31|19530.31|19652.93|19532.93|19652.93|19532.93|19650.31|19530.31|10
1631590690000|2021-09-14 03:38:10|19653.48|19533.48|19657.53|19537.53|19657.69|19537.69|19653.31|19533.31|9
1631590700000|2021-09-14 03:38:20|19657.43|19537.43|19658.97|19538.97|19658.97|19538.97|19657.43|19537.43|10
1631590710000|2021-09-14 03:38:30|19658.94|19538.94|19659.16|19539.16|19659.98|19539.98|19658.93|19538.93|10
1631590720000|2021-09-14 03:38:40|19659.02|19539.02|19656.41|19536.41|19659.02|19539.02|19655.94|19535.94|9
1631590730000|2021-09-14 03:38:50|19656.77|19536.77|19655.65|19535.65|19657.02|19537.02|19655.49|19535.49|9
1631590740000|2021-09-14 03:39:00|19655.66|19535.66|19657.85|19537.85|19657.85|19537.85|19655.29|19535.29|9
1631590750000|2021-09-14 03:39:10|19657.98|19537.98|19659.13|19539.13|19659.51|19539.51|19657.98|19537.98|9
1631590760000|2021-09-14 03:39:20|19658.97|19538.97|19656.62|19536.62|19658.98|19538.98|19656.26|19536.26|9
1631590770000|2021-09-14 03:39:30|19656.57|19536.57|19657.13|19537.13|19657.13|19537.13|19656.55|19536.55|9
1631590780000|2021-09-14 03:39:40|19657.12|19537.12|19666.52|19546.52|19666.52|19546.52|19657.12|19537.12|9
1631590790000|2021-09-14 03:39:50|19670.34|19550.34|19672.7|19552.7|19672.7|19552.7|19670.34|19550.34|9
1631590800000|2021-09-14 03:40:00|19673.01|19553.01|19680.52|19560.52|19680.52|19560.52|19673.01|19553.01|10
1631590810000|2021-09-14 03:40:10|19682.28|19562.28|19685.96|19565.96|19686.53|19566.53|19682.28|19562.28|10
1631590820000|2021-09-14 03:40:20|19686.36|19566.36|19686.71|19566.71|19686.86|19566.86|19685.55|19565.55|10
1631590830000|2021-09-14 03:40:30|19687.2|19567.2|19687.67|19567.67|19687.96|19567.96|19686.82|19566.82|10
1631590840000|2021-09-14 03:40:40|19687.93|19567.93|19693.12|19573.12|19693.83|19573.83|19687.93|19567.93|10
1631590850000|2021-09-14 03:40:50|19693.88|19573.88|19691.52|19571.52|19694.97|19574.97|19691.26|19571.26|10
1631590860000|2021-09-14 03:41:00|19692.22|19572.22|19693.34|19573.34|19693.34|19573.34|19691.54|19571.54|9
1631590870000|2021-09-14 03:41:10|19697.38|19577.38|19700.68|19580.68|19700.68|19580.68|19697.38|19577.38|10
1631590880000|2021-09-14 03:41:20|19701.96|19581.96|19698.38|19578.38|19702.38|19582.38|19698.38|19578.38|10
1631590890000|2021-09-14 03:41:30|19698.46|19578.46|19699.53|19579.53|19699.91|19579.91|19698.46|19578.46|10
1631590900000|2021-09-14 03:41:40|19699.47|19579.47|19701.61|19581.61|19703.27|19583.27|19699.47|19579.47|9
1631590910000|2021-09-14 03:41:50|19701.72|19581.72|19705.33|19585.33|19706.06|19586.06|19701.72|19581.72|10
1631590920000|2021-09-14 03:42:00|19705.29|19585.29|19700.34|19580.34|19705.29|19585.29|19700.34|19580.34|10
1631590930000|2021-09-14 03:42:10|19699.95|19579.95|19701.48|19581.48|19702.53|19582.53|19699.95|19579.95|10
1631590940000|2021-09-14 03:42:20|19700.97|19580.97|19704.54|19584.54|19704.54|19584.54|19700.6|19580.6|10
1631590950000|2021-09-14 03:42:30|19704.59|19584.59|19704.3|19584.3|19706.63|19586.63|19704.3|19584.3|10
1631590960000|2021-09-14 03:42:40|19703.98|19583.98|19699.72|19579.72|19703.98|19583.98|19698.39|19578.39|10
1631590970000|2021-09-14 03:42:50|19699.78|19579.78|19704.22|19584.22|19704.22|19584.22|19699.78|19579.78|10
1631590980000|2021-09-14 03:43:00|19705.03|19585.03|19710.33|19590.33|19710.33|19590.33|19705.03|19585.03|10
1631590990000|2021-09-14 03:43:10|19708.97|19588.97|19707.74|19587.74|19709.63|19589.63|19707.74|19587.74|10
1631591000000|2021-09-14 03:43:20|19707.77|19587.77|19711.07|19591.07|19711.11|19591.11|19707.77|19587.77|10
1631591010000|2021-09-14 03:43:30|19712.07|19592.07|19717.71|19597.71|19717.71|19597.71|19712.07|19592.07|10
1631591020000|2021-09-14 03:43:40|19717.7|19597.7|19717.89|19597.89|19717.89|19597.89|19716.89|19596.89|10
1631591030000|2021-09-14 03:43:50|19717.63|19597.63|19718.55|19598.55|19718.55|19598.55|19717.09|19597.09|10
1631591040000|2021-09-14 03:44:00|19718.68|19598.68|19718.49|19598.49|19718.68|19598.68|19715.82|19595.82|9
1631591050000|2021-09-14 03:44:10|19720.31|19600.31|19721.13|19601.13|19721.61|19601.61|19720.31|19600.31|9
1631591060000|2021-09-14 03:44:20|19720.64|19600.64|19720.68|19600.68|19722.3|19602.3|19720.64|19600.64|9
1631591070000|2021-09-14 03:44:30|19722.15|19602.15|19722.46|19602.46|19723.81|19603.81|19722.03|19602.03|10
1631591080000|2021-09-14 03:44:40|19722.15|19602.15|19725.96|19605.96|19726.72|19606.72|19722.15|19602.15|10
1631591090000|2021-09-14 03:44:50|19725.49|19605.49|19725.34|19605.34|19725.49|19605.49|19724.34|19604.34|10
1631591100000|2021-09-14 03:45:00|19725.48|19605.48|19723.29|19603.29|19725.95|19605.95|19723.19|19603.19|10
1631591110000|2021-09-14 03:45:10|19723.09|19603.09|19719.38|19599.38|19723.09|19603.09|19719.3|19599.3|10
1631591120000|2021-09-14 03:45:20|19721.72|19601.72|19722.3|19602.3|19722.43|19602.43|19720.87|19600.87|10
1631591130000|2021-09-14 03:45:30|19721.16|19601.16|19718.95|19598.95|19721.16|19601.16|19718.95|19598.95|10
1631591140000|2021-09-14 03:45:40|19718.86|19598.86|19714.26|19594.26|19718.86|19598.86|19714.26|19594.26|10
1631591150000|2021-09-14 03:45:50|19713.38|19593.38|19711.54|19591.54|19713.38|19593.38|19711.54|19591.54|10
1631591160000|2021-09-14 03:46:00|19711.32|19591.32|19710.84|19590.84|19711.63|19591.63|19710.26|19590.26|10
1631591170000|2021-09-14 03:46:10|19710.69|19590.69|19712.53|19592.53|19712.53|19592.53|19710.69|19590.69|9
1631591180000|2021-09-14 03:46:20|19711.08|19591.08|19713.85|19593.85|19713.85|19593.85|19710.91|19590.91|9
1631591190000|2021-09-14 03:46:30|19714|19594|19717.59|19597.59|19717.59|19597.59|19714|19594|10
1631591200000|2021-09-14 03:46:40|19718.96|19598.96|19719|19599|19719.64|19599.64|19718.84|19598.84|10
1631591210000|2021-09-14 03:46:50|19719.12|19599.12|19719.2|19599.2|19720.3|19600.3|19719.12|19599.12|10
1631591220000|2021-09-14 03:47:00|19719.16|19599.16|19720.43|19600.43|19720.43|19600.43|19717.82|19597.82|10
1631591230000|2021-09-14 03:47:10|19720.07|19600.07|19718.17|19598.17|19721.43|19601.43|19718.17|19598.17|10
1631591240000|2021-09-14 03:47:20|19718.32|19598.32|19719.45|19599.45|19719.5|19599.5|19718.12|19598.12|10
1631591250000|2021-09-14 03:47:30|19719.89|19599.89|19721.27|19601.27|19721.61|19601.61|19719.89|19599.89|10
1631591260000|2021-09-14 03:47:40|19721.4|19601.4|19720.44|19600.44|19721.4|19601.4|19720.31|19600.31|10
1631591270000|2021-09-14 03:47:50|19720.7|19600.7|19719.42|19599.42|19720.89|19600.89|19719.42|19599.42|9
1631591280000|2021-09-14 03:48:00|19720.69|19600.69|19720.29|19600.29|19721.11|19601.11|19719.67|19599.67|10
1631591290000|2021-09-14 03:48:10|19721.36|19601.36|19726.45|19606.45|19726.45|19606.45|19721.36|19601.36|10
1631591300000|2021-09-14 03:48:20|19728.33|19608.33|19726.91|19606.91|19728.33|19608.33|19726.58|19606.58|10
1631591310000|2021-09-14 03:48:30|19726.85|19606.85|19727.44|19607.44|19727.48|19607.48|19725.82|19605.82|10
1631591320000|2021-09-14 03:48:40|19727.65|19607.65|19728.59|19608.59|19728.59|19608.59|19726.99|19606.99|10
1631591330000|2021-09-14 03:48:50|19729.17|19609.17|19729.31|19609.31|19730.79|19610.79|19729.08|19609.08|10
1631591340000|2021-09-14 03:49:00|19729.26|19609.26|19729.11|19609.11|19729.66|19609.66|19728.77|19608.77|9
1631591350000|2021-09-14 03:49:10|19729.16|19609.16|19729.19|19609.19|19729.7|19609.7|19729.16|19609.16|10
1631591360000|2021-09-14 03:49:20|19729.83|19609.83|19731.41|19611.41|19731.41|19611.41|19729.83|19609.83|8
1631591370000|2021-09-14 03:49:30|19731.52|19611.52|19732.21|19612.21|19732.21|19612.21|19731.52|19611.52|10
1631591380000|2021-09-14 03:49:40|19732.14|19612.14|19731.38|19611.38|19732.14|19612.14|19731.27|19611.27|10
1631591390000|2021-09-14 03:49:50|19731.49|19611.49|19730.86|19610.86|19731.49|19611.49|19730.71|19610.71|10
1631591400000|2021-09-14 03:50:00|19730.61|19610.61|19728.34|19608.34|19730.61|19610.61|19727.7|19607.7|10
1631591410000|2021-09-14 03:50:10|19728.84|19608.84|19730.83|19610.83|19730.83|19610.83|19728.84|19608.84|8
1631591420000|2021-09-14 03:50:20|19730.64|19610.64|19726.19|19606.19|19730.79|19610.79|19726.19|19606.19|9
1631591430000|2021-09-14 03:50:30|19726.21|19606.21|19726.49|19606.49|19726.49|19606.49|19722.86|19602.86|10
1631591440000|2021-09-14 03:50:40|19727.4|19607.4|19728.1|19608.1|19728.13|19608.13|19727.4|19607.4|10
1631591450000|2021-09-14 03:50:50|19727.98|19607.98|19725.07|19605.07|19728.2|19608.2|19725.02|19605.02|10
1631591460000|2021-09-14 03:51:00|19724.62|19604.62|19723.35|19603.35|19725.03|19605.03|19723.28|19603.28|10
1631591470000|2021-09-14 03:51:10|19722.91|19602.91|19719.92|19599.92|19722.91|19602.91|19719.92|19599.92|10
1631591480000|2021-09-14 03:51:20|19719.21|19599.21|19714.46|19594.46|19719.21|19599.21|19714.28|19594.28|10
1631591490000|2021-09-14 03:51:30|19715.4|19595.4|19717.58|19597.58|19717.58|19597.58|19715.4|19595.4|10
1631591500000|2021-09-14 03:51:40|19717.74|19597.74|19713.89|19593.89|19717.74|19597.74|19713.89|19593.89|10
1631591510000|2021-09-14 03:51:50|19713.64|19593.64|19712.5|19592.5|19714.2|19594.2|19712.5|19592.5|10
1631591520000|2021-09-14 03:52:00|19710.96|19590.96|19711.54|19591.54|19711.54|19591.54|19710.78|19590.78|10
1631591530000|2021-09-14 03:52:10|19711.3|19591.3|19710.82|19590.82|19712.25|19592.25|19710.82|19590.82|9
1631591540000|2021-09-14 03:52:20|19710.71|19590.71|19710.48|19590.48|19710.83|19590.83|19709.77|19589.77|10
1631591550000|2021-09-14 03:52:30|19710.16|19590.16|19711.4|19591.4|19712.15|19592.15|19710.02|19590.02|10
1631591560000|2021-09-14 03:52:40|19710.62|19590.62|19706.39|19586.39|19710.62|19590.62|19706.39|19586.39|10
1631591570000|2021-09-14 03:52:50|19705.14|19585.14|19704.64|19584.64|19705.36|19585.36|19704.51|19584.51|9
1631591580000|2021-09-14 03:53:00|19704.48|19584.48|19709.28|19589.28|19709.28|19589.28|19704.48|19584.48|10
1631591590000|2021-09-14 03:53:10|19708.66|19588.66|19709.13|19589.13|19709.35|19589.35|19708.21|19588.21|10
1631591600000|2021-09-14 03:53:20|19708.52|19588.52|19709.17|19589.17|19710.84|19590.84|19708.52|19588.52|10
1631591610000|2021-09-14 03:53:30|19709.1|19589.1|19709.59|19589.59|19710.24|19590.24|19709.1|19589.1|10
1631591620000|2021-09-14 03:53:40|19709.48|19589.48|19708.97|19588.97|19709.61|19589.61|19708.52|19588.52|9
1631591630000|2021-09-14 03:53:50|19708.71|19588.71|19709.04|19589.04|19709.87|19589.87|19708.71|19588.71|9
1631591640000|2021-09-14 03:54:00|19707.74|19587.74|19708.19|19588.19|19708.77|19588.77|19707.14|19587.14|10
1631591650000|2021-09-14 03:54:10|19707.99|19587.99|19711.52|19591.52|19711.6|19591.6|19707.69|19587.69|10
1631591660000|2021-09-14 03:54:20|19711.68|19591.68|19715.09|19595.09|19715.09|19595.09|19711.68|19591.68|9
1631591670000|2021-09-14 03:54:30|19715.48|19595.48|19714.61|19594.61|19715.48|19595.48|19714.28|19594.28|9
1631591680000|2021-09-14 03:54:40|19714.64|19594.64|19714.37|19594.37|19716|19596|19714.37|19594.37|10
1631591690000|2021-09-14 03:54:50|19714.27|19594.27|19707.15|19587.15|19714.27|19594.27|19707.15|19587.15|10
1631591700000|2021-09-14 03:55:00|19706.76|19586.76|19702.83|19582.83|19706.76|19586.76|19702.83|19582.83|9
1631591710000|2021-09-14 03:55:10|19701.94|19581.94|19699.42|19579.42|19701.94|19581.94|19699.42|19579.42|10
1631591720000|2021-09-14 03:55:20|19699.3|19579.3|19694.75|19574.75|19699.3|19579.3|19694.75|19574.75|10
1631591730000|2021-09-14 03:55:30|19693.19|19573.19|19692.91|19572.91|19693.58|19573.58|19692.28|19572.28|10
1631591740000|2021-09-14 03:55:40|19692.85|19572.85|19688.9|19568.9|19692.85|19572.85|19688.84|19568.84|10
1631591750000|2021-09-14 03:55:50|19688.7|19568.7|19688.62|19568.62|19688.9|19568.9|19688.07|19568.07|10
1631591760000|2021-09-14 03:56:00|19688.56|19568.56|19688.96|19568.96|19689.05|19569.05|19688.56|19568.56|10
1631591770000|2021-09-14 03:56:10|19688.92|19568.92|19687.29|19567.29|19689.74|19569.74|19687.29|19567.29|9
1631591780000|2021-09-14 03:56:20|19687.53|19567.53|19686.01|19566.01|19687.57|19567.57|19686.01|19566.01|10
1631591790000|2021-09-14 03:56:30|19686.06|19566.06|19683.8|19563.8|19686.06|19566.06|19683.74|19563.74|9
1631591800000|2021-09-14 03:56:40|19683.71|19563.71|19673.56|19553.56|19683.71|19563.71|19673.56|19553.56|10
1631591810000|2021-09-14 03:56:50|19671.82|19551.82|19669.27|19549.27|19671.82|19551.82|19668.42|19548.42|10
1631591820000|2021-09-14 03:57:00|19668.9|19548.9|19671.55|19551.55|19671.55|19551.55|19668.82|19548.82|10
1631591830000|2021-09-14 03:57:10|19671.85|19551.85|19673.24|19553.24|19674.41|19554.41|19671.85|19551.85|9
1631591840000|2021-09-14 03:57:20|19673.12|19553.12|19673.15|19553.15|19674.72|19554.72|19673.12|19553.12|10
1631591850000|2021-09-14 03:57:30|19672.47|19552.47|19674.39|19554.39|19674.74|19554.74|19672.47|19552.47|9
1631591860000|2021-09-14 03:57:40|19674.32|19554.32|19672.48|19552.48|19674.32|19554.32|19672.48|19552.48|10
1631591870000|2021-09-14 03:57:50|19671.92|19551.92|19669.07|19549.07|19671.92|19551.92|19668.56|19548.56|10
1631591880000|2021-09-14 03:58:00|19668.27|19548.27|19668.45|19548.45|19668.58|19548.58|19668.27|19548.27|9
1631591890000|2021-09-14 03:58:10|19668.26|19548.26|19667.38|19547.38|19668.34|19548.34|19667.11|19547.11|8
1631591900000|2021-09-14 03:58:20|19667.34|19547.34|19668.51|19548.51|19668.51|19548.51|19667.05|19547.05|10
1631591910000|2021-09-14 03:58:30|19669.55|19549.55|19669.5|19549.5|19671.75|19551.75|19669.08|19549.08|10
1631591920000|2021-09-14 03:58:40|19669.27|19549.27|19667.52|19547.52|19669.27|19549.27|19667.52|19547.52|10
1631591930000|2021-09-14 03:58:50|19667.22|19547.22|19662.12|19542.12|19667.22|19547.22|19662.12|19542.12|10
1631591940000|2021-09-14 03:59:00|19661.98|19541.98|19663.04|19543.04|19663.04|19543.04|19661.98|19541.98|10
1631591950000|2021-09-14 03:59:10|19663.33|19543.33|19663.81|19543.81|19663.81|19543.81|19663.33|19543.33|8
1631591960000|2021-09-14 03:59:20|19663.77|19543.77|19664.96|19544.96|19664.96|19544.96|19663.33|19543.33|9
1631591970000|2021-09-14 03:59:30|19664.79|19544.79|19664.79|19544.79|19664.96|19544.96|19664.25|19544.25|9
1631591980000|2021-09-14 03:59:40|19664.91|19544.91|19662.81|19542.81|19665.36|19545.36|19662.73|19542.73|10
1631591990000|2021-09-14 03:59:50|19662.68|19542.68|19661.64|19541.64|19662.93|19542.93|19661.64|19541.64|10
1631592000000|2021-09-14 04:00:00|19662.15|19542.15|19664.85|19544.85|19664.85|19544.85|19662.15|19542.15|9
1631592010000|2021-09-14 04:00:10|19665.03|19545.03|19664.2|19544.2|19665.12|19545.12|19663.84|19543.84|9
1631592020000|2021-09-14 04:00:20|19664.05|19544.05|19664.73|19544.73|19664.91|19544.91|19663.19|19543.19|10
1631592030000|2021-09-14 04:00:30|19664.17|19544.17|19663.26|19543.26|19664.38|19544.38|19663.21|19543.21|10
1631592040000|2021-09-14 04:00:40|19663.2|19543.2|19663.58|19543.58|19663.84|19543.84|19663.2|19543.2|9
1631592050000|2021-09-14 04:00:50|19663.87|19543.87|19663.78|19543.78|19665|19545|19663.78|19543.78|10
1631592060000|2021-09-14 04:01:00|19664.13|19544.13|19662.25|19542.25|19664.13|19544.13|19662.25|19542.25|10
1631592070000|2021-09-14 04:01:10|19662.27|19542.27|19664.38|19544.38|19664.38|19544.38|19662.25|19542.25|10
1631592080000|2021-09-14 04:01:20|19664.86|19544.86|19664.26|19544.26|19664.86|19544.86|19664.11|19544.11|8
1631592090000|2021-09-14 04:01:30|19664.33|19544.33|19664.93|19544.93|19665.67|19545.67|19664.13|19544.13|10
1631592100000|2021-09-14 04:01:40|19664.44|19544.44|19661.97|19541.97|19664.44|19544.44|19661.97|19541.97|10
1631592110000|2021-09-14 04:01:50|19662.09|19542.09|19661.93|19541.93|19662.19|19542.19|19661.93|19541.93|8
1631592120000|2021-09-14 04:02:00|19661.48|19541.48|19657.13|19537.13|19661.57|19541.57|19657.13|19537.13|8
1631592130000|2021-09-14 04:02:10|19656.66|19536.66|19655.28|19535.28|19656.66|19536.66|19655.28|19535.28|10
1631592140000|2021-09-14 04:02:20|19655.48|19535.48|19655.11|19535.11|19655.48|19535.48|19654.79|19534.79|10
1631592150000|2021-09-14 04:02:30|19655.24|19535.24|19656.52|19536.52|19656.61|19536.61|19655.24|19535.24|6
1631592160000|2021-09-14 04:02:40|19656.02|19536.02|19652.29|19532.29|19656.02|19536.02|19652.2|19532.2|10
1631592170000|2021-09-14 04:02:50|19651.94|19531.94|19651.66|19531.66|19651.94|19531.94|19650.64|19530.64|10
1631592180000|2021-09-14 04:03:00|19651.75|19531.75|19648.22|19528.22|19652.81|19532.81|19648.22|19528.22|10
1631592190000|2021-09-14 04:03:10|19648.16|19528.16|19648.68|19528.68|19648.75|19528.75|19645.69|19525.69|10
1631592200000|2021-09-14 04:03:20|19648.05|19528.05|19649.45|19529.45|19649.45|19529.45|19647.68|19527.68|10
1631592210000|2021-09-14 04:03:30|19649.34|19529.34|19651.1|19531.1|19651.24|19531.24|19649.34|19529.34|10
1631592220000|2021-09-14 04:03:40|19651.52|19531.52|19656.47|19536.47|19656.63|19536.63|19651.52|19531.52|10
1631592230000|2021-09-14 04:03:50|19656.89|19536.89|19656.83|19536.83|19657.61|19537.61|19656.83|19536.83|10
1631592240000|2021-09-14 04:04:00|19656.76|19536.76|19659.93|19539.93|19659.93|19539.93|19656.76|19536.76|10
1631592250000|2021-09-14 04:04:10|19661.08|19541.08|19664.73|19544.73|19664.73|19544.73|19661.08|19541.08|10
1631592260000|2021-09-14 04:04:20|19664.78|19544.78|19671.86|19551.86|19672.33|19552.33|19664.78|19544.78|10
1631592270000|2021-09-14 04:04:30|19671.79|19551.79|19673.01|19553.01|19673.01|19553.01|19671.68|19551.68|10
1631592280000|2021-09-14 04:04:40|19673.04|19553.04|19678.21|19558.21|19678.21|19558.21|19673.04|19553.04|10
1631592290000|2021-09-14 04:04:50|19677.47|19557.47|19677.27|19557.27|19677.47|19557.47|19676.51|19556.51|9
1631592300000|2021-09-14 04:05:00|19677.32|19557.32|19678.68|19558.68|19679.11|19559.11|19677.19|19557.19|9
1631592310000|2021-09-14 04:05:10|19678.63|19558.63|19679.36|19559.36|19679.48|19559.48|19677.64|19557.64|10
1631592320000|2021-09-14 04:05:20|19679.61|19559.61|19679.96|19559.96|19682.33|19562.33|19679.61|19559.61|10
1631592330000|2021-09-14 04:05:30|19679.92|19559.92|19679.71|19559.71|19679.92|19559.92|19679.52|19559.52|10
1631592340000|2021-09-14 04:05:40|19679.42|19559.42|19678.69|19558.69|19679.86|19559.86|19678.69|19558.69|10
1631592350000|2021-09-14 04:05:50|19678.51|19558.51|19678.73|19558.73|19679.15|19559.15|19678.22|19558.22|9
1631592360000|2021-09-14 04:06:00|19677.86|19557.86|19676.73|19556.73|19677.86|19557.86|19676.5|19556.5|10
1631592370000|2021-09-14 04:06:10|19676.85|19556.85|19676.25|19556.25|19677.15|19557.15|19676.25|19556.25|10
1631592380000|2021-09-14 04:06:20|19676.79|19556.79|19677.79|19557.79|19677.79|19557.79|19676.03|19556.03|10
1631592390000|2021-09-14 04:06:30|19677.73|19557.73|19677.58|19557.58|19677.77|19557.77|19677.29|19557.29|8
1631592400000|2021-09-14 04:06:40|19677.62|19557.62|19678.71|19558.71|19679.69|19559.69|19677.62|19557.62|10
1631592410000|2021-09-14 04:06:50|19678.52|19558.52|19678.32|19558.32|19678.52|19558.52|19677.4|19557.4|8
1631592420000|2021-09-14 04:07:00|19678.19|19558.19|19678.29|19558.29|19678.29|19558.29|19676.29|19556.29|9
1631592430000|2021-09-14 04:07:10|19677.96|19557.96|19679.67|19559.67|19679.7|19559.7|19677.96|19557.96|9
1631592440000|2021-09-14 04:07:20|19679.77|19559.77|19677.33|19557.33|19679.77|19559.77|19677.33|19557.33|7
1631592450000|2021-09-14 04:07:30|19676.97|19556.97|19675.04|19555.04|19676.97|19556.97|19675.04|19555.04|8
1631592460000|2021-09-14 04:07:40|19675.18|19555.18|19674.61|19554.61|19675.22|19555.22|19673.84|19553.84|10
1631592470000|2021-09-14 04:07:50|19674.56|19554.56|19674.7|19554.7|19674.75|19554.75|19674.18|19554.18|9
1631592480000|2021-09-14 04:08:00|19673.64|19553.64|19677.93|19557.93|19678.02|19558.02|19673.64|19553.64|10
1631592490000|2021-09-14 04:08:10|19678.19|19558.19|19681.61|19561.61|19681.61|19561.61|19678.19|19558.19|10
1631592500000|2021-09-14 04:08:20|19681.98|19561.98|19684.99|19564.99|19684.99|19564.99|19681.98|19561.98|10
1631592510000|2021-09-14 04:08:30|19685.18|19565.18|19688.18|19568.18|19688.18|19568.18|19685.18|19565.18|10
1631592520000|2021-09-14 04:08:40|19690.75|19570.75|19696.98|19576.98|19696.98|19576.98|19690.75|19570.75|10
1631592530000|2021-09-14 04:08:50|19697.31|19577.31|19699.7|19579.7|19699.7|19579.7|19697.05|19577.05|10
1631592540000|2021-09-14 04:09:00|19699.47|19579.47|19701.67|19581.67|19701.67|19581.67|19698.2|19578.2|9
1631592550000|2021-09-14 04:09:10|19702.54|19582.54|19700.96|19580.96|19705.04|19585.04|19700.96|19580.96|10
1631592560000|2021-09-14 04:09:20|19702.11|19582.11|19702.14|19582.14|19703.22|19583.22|19700.74|19580.74|10
1631592570000|2021-09-14 04:09:30|19702.16|19582.16|19703.08|19583.08|19703.6|19583.6|19702.16|19582.16|10
1631592580000|2021-09-14 04:09:40|19704.19|19584.19|19706.77|19586.77|19706.77|19586.77|19704.19|19584.19|8
1631592590000|2021-09-14 04:09:50|19707.15|19587.15|19709.91|19589.91|19710.1|19590.1|19707.15|19587.15|9
1631592600000|2021-09-14 04:10:00|19709.64|19589.64|19712.15|19592.15|19712.15|19592.15|19709.64|19589.64|10
1631592610000|2021-09-14 04:10:10|19712.55|19592.55|19710.28|19590.28|19713.78|19593.78|19710.28|19590.28|10
1631592620000|2021-09-14 04:10:20|19710.33|19590.33|19714.11|19594.11|19714.11|19594.11|19710.33|19590.33|10
1631592630000|2021-09-14 04:10:30|19715.5|19595.5|19715.8|19595.8|19716.79|19596.79|19715.38|19595.38|10
1631592640000|2021-09-14 04:10:40|19716.21|19596.21|19726.64|19606.64|19726.64|19606.64|19716.21|19596.21|10
1631592650000|2021-09-14 04:10:50|19727.22|19607.22|19727.54|19607.54|19729.57|19609.57|19727.22|19607.22|10
1631592660000|2021-09-14 04:11:00|19727.38|19607.38|19728.58|19608.58|19728.58|19608.58|19727.02|19607.02|10
1631592670000|2021-09-14 04:11:10|19728.43|19608.43|19727.97|19607.97|19728.81|19608.81|19727.85|19607.85|10
1631592680000|2021-09-14 04:11:20|19727.55|19607.55|19726.76|19606.76|19728.12|19608.12|19726.76|19606.76|10
1631592690000|2021-09-14 04:11:30|19726.79|19606.79|19726.8|19606.8|19726.8|19606.8|19726.53|19606.53|8
1631592700000|2021-09-14 04:11:40|19727.32|19607.32|19725.81|19605.81|19727.32|19607.32|19725.81|19605.81|7
1631592710000|2021-09-14 04:11:50|19726.92|19606.92|19725.94|19605.94|19727.43|19607.43|19725.45|19605.45|9
1631592720000|2021-09-14 04:12:00|19725.62|19605.62|19725.43|19605.43|19725.62|19605.62|19725.43|19605.43|6
1631592730000|2021-09-14 04:12:10|19725.57|19605.57|19724.44|19604.44|19725.75|19605.75|19724.44|19604.44|10
1631592740000|2021-09-14 04:12:20|19723.74|19603.74|19725.03|19605.03|19725.03|19605.03|19723.48|19603.48|10
1631592750000|2021-09-14 04:12:30|19725.58|19605.58|19725.28|19605.28|19726.55|19606.55|19725.22|19605.22|10
1631592760000|2021-09-14 04:12:40|19725.48|19605.48|19726.36|19606.36|19726.68|19606.68|19725.48|19605.48|10
1631592770000|2021-09-14 04:12:50|19726.53|19606.53|19725.36|19605.36|19726.64|19606.64|19724.85|19604.85|9
1631592780000|2021-09-14 04:13:00|19725.65|19605.65|19724.4|19604.4|19725.87|19605.87|19723.92|19603.92|10
1631592790000|2021-09-14 04:13:10|19724.32|19604.32|19725.4|19605.4|19725.99|19605.99|19723.53|19603.53|10
1631592800000|2021-09-14 04:13:20|19725.36|19605.36|19722.87|19602.87|19725.36|19605.36|19722.85|19602.85|10
1631592810000|2021-09-14 04:13:30|19722.25|19602.25|19722.79|19602.79|19722.79|19602.79|19721.74|19601.74|9
1631592820000|2021-09-14 04:13:40|19722.93|19602.93|19724.91|19604.91|19725.2|19605.2|19722.35|19602.35|8
1631592830000|2021-09-14 04:13:50|19725.02|19605.02|19726.03|19606.03|19726.18|19606.18|19725.02|19605.02|9
1631592840000|2021-09-14 04:14:00|19726.11|19606.11|19724.26|19604.26|19726.27|19606.27|19724.26|19604.26|9
1631592850000|2021-09-14 04:14:10|19724.27|19604.27|19724.3|19604.3|19724.3|19604.3|19723.52|19603.52|10
1631592860000|2021-09-14 04:14:20|19724.77|19604.77|19724.61|19604.61|19724.88|19604.88|19724.23|19604.23|10
1631592870000|2021-09-14 04:14:30|19724.64|19604.64|19725.17|19605.17|19725.17|19605.17|19724.34|19604.34|10
1631592880000|2021-09-14 04:14:40|19725.2|19605.2|19726.61|19606.61|19726.71|19606.71|19725.2|19605.2|9
1631592890000|2021-09-14 04:14:50|19726.71|19606.71|19730.67|19610.67|19730.67|19610.67|19726.6|19606.6|10
1631592900000|2021-09-14 04:15:00|19730.68|19610.68|19731.82|19611.82|19732.08|19612.08|19730.23|19610.23|10
1631592910000|2021-09-14 04:15:10|19731.85|19611.85|19737.35|19617.35|19737.35|19617.35|19731.85|19611.85|9
1631592920000|2021-09-14 04:15:20|19737.19|19617.19|19738.1|19618.1|19738.4|19618.4|19737.19|19617.19|10
1631592930000|2021-09-14 04:15:30|19740.38|19620.38|19737.9|19617.9|19740.38|19620.38|19737.9|19617.9|10
1631592940000|2021-09-14 04:15:40|19737.39|19617.39|19735.63|19615.63|19737.39|19617.39|19735.37|19615.37|10
1631592950000|2021-09-14 04:15:50|19735.5|19615.5|19734.49|19614.49|19735.53|19615.53|19733.86|19613.86|8
1631592960000|2021-09-14 04:16:00|19734.41|19614.41|19733.6|19613.6|19734.46|19614.46|19733.43|19613.43|9
1631592970000|2021-09-14 04:16:10|19733.79|19613.79|19734.49|19614.49|19734.5|19614.5|19733.75|19613.75|9
1631592980000|2021-09-14 04:16:20|19734.82|19614.82|19735.53|19615.53|19735.59|19615.59|19734.82|19614.82|9
1631592990000|2021-09-14 04:16:30|19735.49|19615.49|19734.28|19614.28|19735.49|19615.49|19734.14|19614.14|10
1631593000000|2021-09-14 04:16:40|19734.02|19614.02|19734.23|19614.23|19734.33|19614.33|19733.75|19613.75|10
1631593010000|2021-09-14 04:16:50|19734.2|19614.2|19729.98|19609.98|19734.2|19614.2|19729.98|19609.98|9
1631593020000|2021-09-14 04:17:00|19729.91|19609.91|19728.98|19608.98|19730.1|19610.1|19728.74|19608.74|9
1631593030000|2021-09-14 04:17:10|19728.43|19608.43|19727.55|19607.55|19728.43|19608.43|19727.33|19607.33|10
1631593040000|2021-09-14 04:17:20|19727.26|19607.26|19727.33|19607.33|19727.5|19607.5|19726.93|19606.93|10
1631593050000|2021-09-14 04:17:30|19727.22|19607.22|19722.6|19602.6|19727.22|19607.22|19722.6|19602.6|9
1631593060000|2021-09-14 04:17:40|19722.5|19602.5|19721.41|19601.41|19723|19603|19721.38|19601.38|10
1631593070000|2021-09-14 04:17:50|19721.86|19601.86|19724.3|19604.3|19724.6|19604.6|19721.86|19601.86|10
1631593080000|2021-09-14 04:18:00|19723.49|19603.49|19724.17|19604.17|19725.13|19605.13|19723.49|19603.49|10
1631593090000|2021-09-14 04:18:10|19724.04|19604.04|19721.03|19601.03|19724.15|19604.15|19721.03|19601.03|7
1631593100000|2021-09-14 04:18:20|19720.77|19600.77|19723.05|19603.05|19723.05|19603.05|19719.66|19599.66|10
1631593110000|2021-09-14 04:18:30|19724.86|19604.86|19733.37|19613.37|19733.37|19613.37|19724.86|19604.86|10
1631593120000|2021-09-14 04:18:40|19733.85|19613.85|19739.61|19619.61|19739.61|19619.61|19733.85|19613.85|10
1631593130000|2021-09-14 04:18:50|19740.35|19620.35|19740.06|19620.06|19741.1|19621.1|19740.06|19620.06|9
1631593140000|2021-09-14 04:19:00|19740.66|19620.66|19736.59|19616.59|19740.66|19620.66|19736.59|19616.59|10
1631593150000|2021-09-14 04:19:10|19735.93|19615.93|19738.95|19618.95|19738.95|19618.95|19735.61|19615.61|10
1631593160000|2021-09-14 04:19:20|19740.04|19620.04|19743.53|19623.53|19744.02|19624.02|19739.82|19619.82|10
1631593170000|2021-09-14 04:19:30|19743.79|19623.79|19743.88|19623.88|19744.95|19624.95|19743.79|19623.79|10
1631593180000|2021-09-14 04:19:40|19744.85|19624.85|19745.83|19625.83|19745.83|19625.83|19744.63|19624.63|10
1631593190000|2021-09-14 04:19:50|19745.72|19625.72|19748.79|19628.79|19748.79|19628.79|19745.68|19625.68|10
1631593200000|2021-09-14 04:20:00|19748.65|19628.65|19748.58|19628.58|19748.65|19628.65|19747.96|19627.96|10
1631593210000|2021-09-14 04:20:10|19748.74|19628.74|19746.64|19626.64|19748.74|19628.74|19746.64|19626.64|10
1631593220000|2021-09-14 04:20:20|19745.25|19625.25|19742.08|19622.08|19745.25|19625.25|19742.08|19622.08|10
1631593230000|2021-09-14 04:20:30|19742.48|19622.48|19740.94|19620.94|19743.02|19623.02|19740.94|19620.94|9
1631593240000|2021-09-14 04:20:40|19740.14|19620.14|19739.32|19619.32|19740.14|19620.14|19738.59|19618.59|10
1631593250000|2021-09-14 04:20:50|19738.91|19618.91|19741.44|19621.44|19741.44|19621.44|19738.91|19618.91|10
1631593260000|2021-09-14 04:21:00|19741.9|19621.9|19741.42|19621.42|19742.47|19622.47|19741.32|19621.32|10
1631593270000|2021-09-14 04:21:10|19740.34|19620.34|19739|19619|19740.34|19620.34|19738.63|19618.63|9
1631593280000|2021-09-14 04:21:20|19738.59|19618.59|19735.65|19615.65|19738.59|19618.59|19735.65|19615.65|9
1631593290000|2021-09-14 04:21:30|19736.08|19616.08|19735.55|19615.55|19736.08|19616.08|19735.55|19615.55|8
1631593300000|2021-09-14 04:21:40|19737.25|19617.25|19738.87|19618.87|19738.87|19618.87|19737.25|19617.25|9
1631593310000|2021-09-14 04:21:50|19739.06|19619.06|19741.03|19621.03|19741.03|19621.03|19739.02|19619.02|10
1631593320000|2021-09-14 04:22:00|19741.09|19621.09|19738.87|19618.87|19741.22|19621.22|19738.87|19618.87|10
1631593330000|2021-09-14 04:22:10|19739.01|19619.01|19737.02|19617.02|19739.01|19619.01|19736.71|19616.71|9
1631593340000|2021-09-14 04:22:20|19736.22|19616.22|19735.37|19615.37|19736.22|19616.22|19735.37|19615.37|7
1631593350000|2021-09-14 04:22:30|19735.55|19615.55|19730.64|19610.64|19735.55|19615.55|19730.64|19610.64|10
1631593360000|2021-09-14 04:22:40|19731.2|19611.2|19729.19|19609.19|19731.35|19611.35|19729.19|19609.19|10
1631593370000|2021-09-14 04:22:50|19729.16|19609.16|19728.04|19608.04|19729.47|19609.47|19727.98|19607.98|10
1631593380000|2021-09-14 04:23:00|19728.19|19608.19|19728.8|19608.8|19728.8|19608.8|19728.19|19608.19|10
1631593390000|2021-09-14 04:23:10|19728.12|19608.12|19730.03|19610.03|19730.35|19610.35|19728.12|19608.12|10
1631593400000|2021-09-14 04:23:20|19729.99|19609.99|19729.08|19609.08|19729.99|19609.99|19728.69|19608.69|9
1631593410000|2021-09-14 04:23:30|19728.98|19608.98|19727.47|19607.47|19728.98|19608.98|19727.47|19607.47|9
1631593420000|2021-09-14 04:23:40|19727.34|19607.34|19725.46|19605.46|19727.47|19607.47|19725.12|19605.12|10
1631593430000|2021-09-14 04:23:50|19726.2|19606.2|19727.39|19607.39|19727.48|19607.48|19726.09|19606.09|10
1631593440000|2021-09-14 04:24:00|19728.93|19608.93|19728.82|19608.82|19729.86|19609.86|19728.82|19608.82|10
1631593450000|2021-09-14 04:24:10|19728.91|19608.91|19729.35|19609.35|19729.35|19609.35|19728.91|19608.91|5
1631593460000|2021-09-14 04:24:20|19729.38|19609.38|19735.88|19615.88|19735.88|19615.88|19729.38|19609.38|10
1631593470000|2021-09-14 04:24:30|19735.74|19615.74|19734.29|19614.29|19735.79|19615.79|19734.29|19614.29|8
1631593480000|2021-09-14 04:24:40|19734.05|19614.05|19734.53|19614.53|19734.53|19614.53|19733.02|19613.02|10
1631593490000|2021-09-14 04:24:50|19734.49|19614.49|19734.48|19614.48|19735.42|19615.42|19734.22|19614.22|7
1631593500000|2021-09-14 04:25:00|19734.49|19614.49|19730.06|19610.06|19734.49|19614.49|19730.06|19610.06|10
1631593510000|2021-09-14 04:25:10|19730.35|19610.35|19727.43|19607.43|19730.35|19610.35|19727.43|19607.43|10
1631593520000|2021-09-14 04:25:20|19726.52|19606.52|19723.86|19603.86|19726.52|19606.52|19723.86|19603.86|9
1631593530000|2021-09-14 04:25:30|19723.4|19603.4|19719.96|19599.96|19723.53|19603.53|19719.96|19599.96|10
1631593540000|2021-09-14 04:25:40|19720.11|19600.11|19720.17|19600.17|19720.67|19600.67|19719.97|19599.97|9
1631593550000|2021-09-14 04:25:50|19720.55|19600.55|19722.95|19602.95|19723.42|19603.42|19720.55|19600.55|10
1631593560000|2021-09-14 04:26:00|19722.54|19602.54|19722.5|19602.5|19723.38|19603.38|19722.5|19602.5|8
1631593570000|2021-09-14 04:26:10|19722.62|19602.62|19720.8|19600.8|19722.62|19602.62|19720.8|19600.8|8
1631593580000|2021-09-14 04:26:20|19722|19602|19715.87|19595.87|19722.09|19602.09|19715.83|19595.83|10
1631593590000|2021-09-14 04:26:30|19716.05|19596.05|19714.81|19594.81|19716.05|19596.05|19714.52|19594.52|10
1631593600000|2021-09-14 04:26:40|19714.17|19594.17|19712.99|19592.99|19715.01|19595.01|19712.99|19592.99|10
1631593610000|2021-09-14 04:26:50|19712.98|19592.98|19715.38|19595.38|19715.38|19595.38|19712.73|19592.73|9
1631593620000|2021-09-14 04:27:00|19716.65|19596.65|19718.88|19598.88|19719.3|19599.3|19716.65|19596.65|10
1631593630000|2021-09-14 04:27:10|19718.66|19598.66|19715.24|19595.24|19718.71|19598.71|19715.24|19595.24|10
1631593640000|2021-09-14 04:27:20|19715.21|19595.21|19713.08|19593.08|19715.21|19595.21|19712.5|19592.5|10
1631593650000|2021-09-14 04:27:30|19713.22|19593.22|19713.47|19593.47|19713.94|19593.94|19713.22|19593.22|9
1631593660000|2021-09-14 04:27:40|19713.33|19593.33|19713.19|19593.19|19713.89|19593.89|19713.19|19593.19|9
1631593670000|2021-09-14 04:27:50|19713.36|19593.36|19715.08|19595.08|19715.38|19595.38|19713.26|19593.26|9
1631593680000|2021-09-14 04:28:00|19714.93|19594.93|19715.35|19595.35|19715.35|19595.35|19714.08|19594.08|8
1631593690000|2021-09-14 04:28:10|19715.59|19595.59|19717.7|19597.7|19717.7|19597.7|19715.59|19595.59|8
1631593700000|2021-09-14 04:28:20|19718.36|19598.36|19719.77|19599.77|19720.17|19600.17|19718.34|19598.34|10
1631593710000|2021-09-14 04:28:30|19719.37|19599.37|19720.1|19600.1|19720.1|19600.1|19719.11|19599.11|9
1631593720000|2021-09-14 04:28:40|19720.61|19600.61|19720.68|19600.68|19720.7|19600.7|19719.69|19599.69|8
1631593730000|2021-09-14 04:28:50|19720.56|19600.56|19715.05|19595.05|19720.56|19600.56|19715.02|19595.02|9
1631593740000|2021-09-14 04:29:00|19715.01|19595.01|19710.31|19590.31|19715.08|19595.08|19710.31|19590.31|10
1631593750000|2021-09-14 04:29:10|19710.24|19590.24|19712.09|19592.09|19712.09|19592.09|19708.64|19588.64|10
1631593760000|2021-09-14 04:29:20|19712.14|19592.14|19713.34|19593.34|19713.66|19593.66|19712.14|19592.14|10
1631593770000|2021-09-14 04:29:30|19713.4|19593.4|19713.22|19593.22|19713.4|19593.4|19712.08|19592.08|8
1631593780000|2021-09-14 04:29:40|19713.47|19593.47|19714.2|19594.2|19714.42|19594.42|19713.47|19593.47|10
1631593790000|2021-09-14 04:29:50|19714.1|19594.1|19714.5|19594.5|19714.55|19594.55|19713.89|19593.89|9
1631593800000|2021-09-14 04:30:00|19714.69|19594.69|19716.09|19596.09|19716.32|19596.32|19714.69|19594.69|10
1631593810000|2021-09-14 04:30:10|19716.22|19596.22|19715.22|19595.22|19716.66|19596.66|19715.22|19595.22|9
1631593820000|2021-09-14 04:30:20|19714.64|19594.64|19709.8|19589.8|19714.64|19594.64|19709.8|19589.8|10
1631593830000|2021-09-14 04:30:30|19709.6|19589.6|19708.94|19588.94|19709.76|19589.76|19708.94|19588.94|9
1631593840000|2021-09-14 04:30:40|19709.39|19589.39|19710.29|19590.29|19710.46|19590.46|19709.39|19589.39|7
1631593850000|2021-09-14 04:30:50|19710.14|19590.14|19708.36|19588.36|19710.14|19590.14|19708.36|19588.36|9
1631593860000|2021-09-14 04:31:00|19705.98|19585.98|19705.78|19585.78|19705.98|19585.98|19705.45|19585.45|9
1631593870000|2021-09-14 04:31:10|19705.47|19585.47|19705.34|19585.34|19705.48|19585.48|19704.17|19584.17|10
1631593880000|2021-09-14 04:31:20|19705.57|19585.57|19704.55|19584.55|19705.57|19585.57|19703.79|19583.79|9
1631593890000|2021-09-14 04:31:30|19704.88|19584.88|19704.25|19584.25|19704.88|19584.88|19703.08|19583.08|10
1631593900000|2021-09-14 04:31:40|19704.26|19584.26|19704.26|19584.26|19705.12|19585.12|19704.26|19584.26|9
1631593910000|2021-09-14 04:31:50|19703.69|19583.69|19702.99|19582.99|19703.69|19583.69|19702.99|19582.99|8
1631593920000|2021-09-14 04:32:00|19702.81|19582.81|19701.33|19581.33|19702.81|19582.81|19701.33|19581.33|9
1631593930000|2021-09-14 04:32:10|19699.53|19579.53|19698.2|19578.2|19699.56|19579.56|19698.09|19578.09|10
1631593940000|2021-09-14 04:32:20|19697.61|19577.61|19697.71|19577.71|19697.71|19577.71|19697.5|19577.5|10
1631593950000|2021-09-14 04:32:30|19697.57|19577.57|19696.99|19576.99|19697.63|19577.63|19696.99|19576.99|8
1631593960000|2021-09-14 04:32:40|19697.61|19577.61|19700.14|19580.14|19700.14|19580.14|19697.47|19577.47|10
1631593970000|2021-09-14 04:32:50|19700.19|19580.19|19701.43|19581.43|19701.51|19581.51|19699.71|19579.71|10
1631593980000|2021-09-14 04:33:00|19701.53|19581.53|19699.65|19579.65|19701.53|19581.53|19699.65|19579.65|7
1631593990000|2021-09-14 04:33:10|19700.47|19580.47|19699.61|19579.61|19700.95|19580.95|19699.49|19579.49|9
1631594000000|2021-09-14 04:33:20|19699.54|19579.54|19699.07|19579.07|19699.72|19579.72|19699.07|19579.07|9
1631594010000|2021-09-14 04:33:30|19698.58|19578.58|19697.67|19577.67|19699.13|19579.13|19697.63|19577.63|8
1631594020000|2021-09-14 04:33:40|19697.83|19577.83|19694.57|19574.57|19697.83|19577.83|19694.57|19574.57|10
1631594030000|2021-09-14 04:33:50|19694.04|19574.04|19693.77|19573.77|19694.73|19574.73|19693.77|19573.77|10
1631594040000|2021-09-14 04:34:00|19693.87|19573.87|19684.53|19564.53|19693.87|19573.87|19684.53|19564.53|10
1631594050000|2021-09-14 04:34:10|19684.17|19564.17|19679.04|19559.04|19684.17|19564.17|19679.04|19559.04|10
1631594060000|2021-09-14 04:34:20|19678.99|19558.99|19677.87|19557.87|19678.99|19558.99|19677.87|19557.87|8
1631594070000|2021-09-14 04:34:30|19677.74|19557.74|19675.53|19555.53|19677.93|19557.93|19675.45|19555.45|10
1631594080000|2021-09-14 04:34:40|19675.51|19555.51|19676|19556|19676|19556|19674.85|19554.85|9
1631594090000|2021-09-14 04:34:50|19676.22|19556.22|19675.63|19555.63|19676.49|19556.49|19675.63|19555.63|10
1631594100000|2021-09-14 04:35:00|19675.45|19555.45|19675.07|19555.07|19675.45|19555.45|19674.73|19554.73|10
1631594110000|2021-09-14 04:35:10|19675.31|19555.31|19677.16|19557.16|19677.16|19557.16|19675.16|19555.16|10
1631594120000|2021-09-14 04:35:20|19677.53|19557.53|19677.44|19557.44|19677.6|19557.6|19677.43|19557.43|10
1631594130000|2021-09-14 04:35:30|19677.41|19557.41|19678.02|19558.02|19678.17|19558.17|19677.17|19557.17|10
1631594140000|2021-09-14 04:35:40|19677.96|19557.96|19678.22|19558.22|19678.53|19558.53|19677.8|19557.8|10
1631594150000|2021-09-14 04:35:50|19678.17|19558.17|19678.19|19558.19|19678.28|19558.28|19677.88|19557.88|9
1631594160000|2021-09-14 04:36:00|19678.17|19558.17|19676.42|19556.42|19678.17|19558.17|19676.31|19556.31|9
1631594170000|2021-09-14 04:36:10|19678.62|19558.62|19683.05|19563.05|19683.41|19563.41|19678.62|19558.62|10
1631594180000|2021-09-14 04:36:20|19683.25|19563.25|19680.84|19560.84|19683.25|19563.25|19680.81|19560.81|10
1631594190000|2021-09-14 04:36:30|19680.83|19560.83|19684.18|19564.18|19684.18|19564.18|19680.14|19560.14|10
1631594200000|2021-09-14 04:36:40|19684.33|19564.33|19680.99|19560.99|19684.33|19564.33|19680.92|19560.92|10
1631594210000|2021-09-14 04:36:50|19680.89|19560.89|19681.63|19561.63|19681.7|19561.7|19680.89|19560.89|10
1631594220000|2021-09-14 04:37:00|19681.72|19561.72|19682.53|19562.53|19682.53|19562.53|19681.58|19561.58|10
1631594230000|2021-09-14 04:37:10|19683.19|19563.19|19685.81|19565.81|19686.33|19566.33|19683.19|19563.19|10
1631594240000|2021-09-14 04:37:20|19685.89|19565.89|19685.87|19565.87|19686.24|19566.24|19685.76|19565.76|6
1631594250000|2021-09-14 04:37:30|19685.31|19565.31|19685.12|19565.12|19685.38|19565.38|19684.71|19564.71|9
1631594260000|2021-09-14 04:37:40|19685.05|19565.05|19684.3|19564.3|19685.13|19565.13|19683.99|19563.99|10
1631594270000|2021-09-14 04:37:50|19684.25|19564.25|19684.42|19564.42|19684.79|19564.79|19684.2|19564.2|9
1631594280000|2021-09-14 04:38:00|19684.31|19564.31|19683.99|19563.99|19684.42|19564.42|19683.87|19563.87|9
1631594290000|2021-09-14 04:38:10|19683.82|19563.82|19685.46|19565.46|19685.46|19565.46|19683.71|19563.71|9
1631594300000|2021-09-14 04:38:20|19685.59|19565.59|19684.86|19564.86|19686.35|19566.35|19684.58|19564.58|9
1631594310000|2021-09-14 04:38:30|19684.65|19564.65|19687.75|19567.75|19687.75|19567.75|19684.07|19564.07|10
1631594320000|2021-09-14 04:38:40|19687.82|19567.82|19685.89|19565.89|19687.82|19567.82|19685.89|19565.89|10
1631594330000|2021-09-14 04:38:50|19685.43|19565.43|19685.29|19565.29|19686.47|19566.47|19685.29|19565.29|10
1631594340000|2021-09-14 04:39:00|19685.33|19565.33|19686.68|19566.68|19686.77|19566.77|19685.33|19565.33|9
1631594350000|2021-09-14 04:39:10|19687.18|19567.18|19689.27|19569.27|19689.67|19569.67|19687.18|19567.18|10
1631594360000|2021-09-14 04:39:20|19689.94|19569.94|19691.8|19571.8|19691.8|19571.8|19689.35|19569.35|10
1631594370000|2021-09-14 04:39:30|19690.86|19570.86|19692.35|19572.35|19692.57|19572.57|19690.86|19570.86|10
1631594380000|2021-09-14 04:39:40|19691.2|19571.2|19692.39|19572.39|19692.39|19572.39|19690.81|19570.81|9
1631594390000|2021-09-14 04:39:50|19693.14|19573.14|19696.38|19576.38|19696.38|19576.38|19693.14|19573.14|8
1631594400000|2021-09-14 04:40:00|19696.8|19576.8|19700.24|19580.24|19700.24|19580.24|19696.8|19576.8|10
1631594410000|2021-09-14 04:40:10|19700.35|19580.35|19701.42|19581.42|19702.01|19582.01|19700.33|19580.33|10
1631594420000|2021-09-14 04:40:20|19701.71|19581.71|19701.42|19581.42|19702.41|19582.41|19701.42|19581.42|10
1631594430000|2021-09-14 04:40:30|19701.53|19581.53|19699.25|19579.25|19701.53|19581.53|19699.25|19579.25|9
1631594440000|2021-09-14 04:40:40|19699.13|19579.13|19698.16|19578.16|19699.13|19579.13|19698.16|19578.16|9
1631594450000|2021-09-14 04:40:50|19697.46|19577.46|19695.64|19575.64|19697.46|19577.46|19695.64|19575.64|9
1631594460000|2021-09-14 04:41:00|19695.78|19575.78|19695.77|19575.77|19695.87|19575.87|19695.24|19575.24|10
1631594470000|2021-09-14 04:41:10|19695.72|19575.72|19696.61|19576.61|19696.61|19576.61|19694.87|19574.87|9
1631594480000|2021-09-14 04:41:20|19696.13|19576.13|19696.88|19576.88|19696.9|19576.9|19695.41|19575.41|10
1631594490000|2021-09-14 04:41:30|19697.47|19577.47|19696.76|19576.76|19697.66|19577.66|19696.54|19576.54|10
1631594500000|2021-09-14 04:41:40|19696.88|19576.88|19697.28|19577.28|19697.28|19577.28|19696.78|19576.78|10
1631594510000|2021-09-14 04:41:50|19697.38|19577.38|19696.93|19576.93|19697.43|19577.43|19696.77|19576.77|9
1631594520000|2021-09-14 04:42:00|19696.87|19576.87|19698.6|19578.6|19698.6|19578.6|19696.87|19576.87|9
1631594530000|2021-09-14 04:42:10|19698.68|19578.68|19696.12|19576.12|19698.68|19578.68|19696.12|19576.12|9
1631594540000|2021-09-14 04:42:20|19696.1|19576.1|19696.22|19576.22|19696.32|19576.32|19696.1|19576.1|9
1631594550000|2021-09-14 04:42:30|19696.15|19576.15|19696.01|19576.01|19696.21|19576.21|19695.94|19575.94|9
1631594560000|2021-09-14 04:42:40|19695.71|19575.71|19692.58|19572.58|19695.71|19575.71|19692.58|19572.58|10
1631594570000|2021-09-14 04:42:50|19692.35|19572.35|19691.95|19571.95|19692.36|19572.36|19691.83|19571.83|6
1631594580000|2021-09-14 04:43:00|19691.62|19571.62|19690.01|19570.01|19691.62|19571.62|19689.75|19569.75|10
1631594590000|2021-09-14 04:43:10|19690.06|19570.06|19689.62|19569.62|19690.2|19570.2|19689.62|19569.62|9
1631594600000|2021-09-14 04:43:20|19689.72|19569.72|19684.16|19564.16|19689.72|19569.72|19684.16|19564.16|9
1631594610000|2021-09-14 04:43:30|19684.21|19564.21|19681.78|19561.78|19684.21|19564.21|19681.58|19561.58|10
1631594620000|2021-09-14 04:43:40|19681.25|19561.25|19683.3|19563.3|19683.3|19563.3|19681.13|19561.13|10
1631594630000|2021-09-14 04:43:50|19683.26|19563.26|19681.18|19561.18|19683.29|19563.29|19681.18|19561.18|9
1631594640000|2021-09-14 04:44:00|19680.98|19560.98|19677.55|19557.55|19680.98|19560.98|19677.55|19557.55|9
1631594650000|2021-09-14 04:44:10|19677.61|19557.61|19676.77|19556.77|19677.61|19557.61|19676.73|19556.73|9
1631594660000|2021-09-14 04:44:20|19676.83|19556.83|19679.76|19559.76|19679.76|19559.76|19676.81|19556.81|9
1631594670000|2021-09-14 04:44:30|19680.27|19560.27|19683.55|19563.55|19683.55|19563.55|19680.27|19560.27|9
1631594680000|2021-09-14 04:44:40|19683.25|19563.25|19686.11|19566.11|19686.11|19566.11|19683.25|19563.25|10
1631594690000|2021-09-14 04:44:50|19686.42|19566.42|19687.71|19567.71|19688.08|19568.08|19686.42|19566.42|9
1631594700000|2021-09-14 04:45:00|19687.59|19567.59|19687.78|19567.78|19688|19568|19687.03|19567.03|10
1631594710000|2021-09-14 04:45:10|19687.92|19567.92|19687.22|19567.22|19687.92|19567.92|19687.19|19567.19|9
1631594720000|2021-09-14 04:45:20|19687.08|19567.08|19687.25|19567.25|19687.82|19567.82|19686.62|19566.62|10
1631594730000|2021-09-14 04:45:30|19687.29|19567.29|19687.84|19567.84|19687.84|19567.84|19687.27|19567.27|9
1631594740000|2021-09-14 04:45:40|19688.17|19568.17|19689.82|19569.82|19689.93|19569.93|19688.17|19568.17|10
1631594750000|2021-09-14 04:45:50|19690.25|19570.25|19691.27|19571.27|19691.37|19571.37|19690.02|19570.02|8
1631594760000|2021-09-14 04:46:00|19691.5|19571.5|19692.11|19572.11|19693.23|19573.23|19691.5|19571.5|10
1631594770000|2021-09-14 04:46:10|19692.04|19572.04|19689.86|19569.86|19692.15|19572.15|19689.86|19569.86|10
1631594780000|2021-09-14 04:46:20|19689.33|19569.33|19688.41|19568.41|19689.33|19569.33|19687.14|19567.14|10
1631594790000|2021-09-14 04:46:30|19688.08|19568.08|19686.07|19566.07|19688.08|19568.08|19686.07|19566.07|9
1631594800000|2021-09-14 04:46:40|19685.91|19565.91|19683.07|19563.07|19686.04|19566.04|19683.07|19563.07|9
1631594810000|2021-09-14 04:46:50|19682.92|19562.92|19681.18|19561.18|19682.92|19562.92|19681.18|19561.18|10
1631594820000|2021-09-14 04:47:00|19680.76|19560.76|19678.59|19558.59|19680.76|19560.76|19678.41|19558.41|9
1631594830000|2021-09-14 04:47:10|19678.83|19558.83|19680.62|19560.62|19680.62|19560.62|19678.83|19558.83|10
1631594840000|2021-09-14 04:47:20|19681.44|19561.44|19678|19558|19681.44|19561.44|19678|19558|10
1631594850000|2021-09-14 04:47:30|19678.11|19558.11|19678.03|19558.03|19678.73|19558.73|19678.03|19558.03|10
1631594860000|2021-09-14 04:47:40|19677.53|19557.53|19672.21|19552.21|19677.72|19557.72|19672.21|19552.21|9
1631594870000|2021-09-14 04:47:50|19671.56|19551.56|19668.97|19548.97|19671.56|19551.56|19668.97|19548.97|9
1631594880000|2021-09-14 04:48:00|19668.52|19548.52|19668.84|19548.84|19668.84|19548.84|19668.33|19548.33|8
1631594890000|2021-09-14 04:48:10|19669.4|19549.4|19670.14|19550.14|19670.21|19550.21|19669.14|19549.14|8
1631594900000|2021-09-14 04:48:20|19670.57|19550.57|19670.82|19550.82|19672.04|19552.04|19670.57|19550.57|9
1631594910000|2021-09-14 04:48:30|19670.95|19550.95|19670.6|19550.6|19670.95|19550.95|19670.6|19550.6|9
1631594920000|2021-09-14 04:48:40|19670.69|19550.69|19667.91|19547.91|19670.83|19550.83|19667.91|19547.91|9
1631594930000|2021-09-14 04:48:50|19667.49|19547.49|19664.62|19544.62|19667.49|19547.49|19664.62|19544.62|10
1631594940000|2021-09-14 04:49:00|19665.23|19545.23|19660.36|19540.36|19665.23|19545.23|19660.36|19540.36|10
1631594950000|2021-09-14 04:49:10|19660.8|19540.8|19660.7|19540.7|19661.03|19541.03|19660.4|19540.4|10
1631594960000|2021-09-14 04:49:20|19660.3|19540.3|19658.92|19538.92|19660.3|19540.3|19658.17|19538.17|9
1631594970000|2021-09-14 04:49:30|19657.98|19537.98|19656.9|19536.9|19658.72|19538.72|19656.63|19536.63|8
1631594980000|2021-09-14 04:49:40|19656.31|19536.31|19657.49|19537.49|19657.49|19537.49|19656.31|19536.31|10
1631594990000|2021-09-14 04:49:50|19657.87|19537.87|19658.31|19538.31|19658.86|19538.86|19657.65|19537.65|10
1631595000000|2021-09-14 04:50:00|19658.49|19538.49|19657.78|19537.78|19658.49|19538.49|19657.78|19537.78|9
1631595010000|2021-09-14 04:50:10|19658.01|19538.01|19661.24|19541.24|19661.24|19541.24|19658.01|19538.01|10
1631595020000|2021-09-14 04:50:20|19661.4|19541.4|19665.7|19545.7|19665.7|19545.7|19661.4|19541.4|10
1631595030000|2021-09-14 04:50:30|19666.28|19546.28|19666.5|19546.5|19666.53|19546.53|19666.05|19546.05|9
1631595040000|2021-09-14 04:50:40|19666.86|19546.86|19666.07|19546.07|19667.23|19547.23|19665.66|19545.66|9
1631595050000|2021-09-14 04:50:50|19666.13|19546.13|19666.71|19546.71|19666.76|19546.76|19665.79|19545.79|9
1631595060000|2021-09-14 04:51:00|19666.86|19546.86|19667.88|19547.88|19668.48|19548.48|19666.86|19546.86|9
1631595070000|2021-09-14 04:51:10|19667.6|19547.6|19666.29|19546.29|19667.65|19547.65|19666.05|19546.05|8
1631595080000|2021-09-14 04:51:20|19665.78|19545.78|19664.38|19544.38|19665.78|19545.78|19664.24|19544.24|8
1631595090000|2021-09-14 04:51:30|19663.52|19543.52|19661.48|19541.48|19663.7|19543.7|19661.38|19541.38|9
1631595100000|2021-09-14 04:51:40|19661.39|19541.39|19661.99|19541.99|19661.99|19541.99|19660.36|19540.36|10
1631595110000|2021-09-14 04:51:50|19661.76|19541.76|19661.39|19541.39|19661.81|19541.81|19661.39|19541.39|8
1631595120000|2021-09-14 04:52:00|19661.55|19541.55|19660.26|19540.26|19661.55|19541.55|19660.03|19540.03|7
1631595130000|2021-09-14 04:52:10|19660.3|19540.3|19664.04|19544.04|19664.04|19544.04|19660.3|19540.3|10
1631595140000|2021-09-14 04:52:20|19664.31|19544.31|19664.92|19544.92|19664.92|19544.92|19664.2|19544.2|10
1631595150000|2021-09-14 04:52:30|19664.88|19544.88|19665.76|19545.76|19665.9|19545.9|19664.64|19544.64|10
1631595160000|2021-09-14 04:52:40|19665.85|19545.85|19664.54|19544.54|19666.4|19546.4|19663.95|19543.95|10
1631595170000|2021-09-14 04:52:50|19664.22|19544.22|19661.82|19541.82|19664.22|19544.22|19661.82|19541.82|9
1631595180000|2021-09-14 04:53:00|19661.77|19541.77|19659.89|19539.89|19663.16|19543.16|19659.89|19539.89|9
1631595190000|2021-09-14 04:53:10|19658.51|19538.51|19652.48|19532.48|19658.51|19538.51|19652.48|19532.48|10
1631595200000|2021-09-14 04:53:20|19652.27|19532.27|19643.66|19523.66|19652.27|19532.27|19643.66|19523.66|10
1631595210000|2021-09-14 04:53:30|19644.27|19524.27|19643.13|19523.13|19644.27|19524.27|19642.86|19522.86|10
1631595220000|2021-09-14 04:53:40|19643.39|19523.39|19641.17|19521.17|19643.39|19523.39|19641.17|19521.17|10
1631595230000|2021-09-14 04:53:50|19639.34|19519.34|19638.27|19518.27|19639.34|19519.34|19638.27|19518.27|10
1631595240000|2021-09-14 04:54:00|19638.94|19518.94|19636.26|19516.26|19638.94|19518.94|19634.73|19514.73|10
1631595250000|2021-09-14 04:54:10|19637.12|19517.12|19639.52|19519.52|19639.52|19519.52|19637.12|19517.12|9
1631595260000|2021-09-14 04:54:20|19640.26|19520.26|19640.69|19520.69|19641.95|19521.95|19640.26|19520.26|9
1631595270000|2021-09-14 04:54:30|19640.16|19520.16|19639.74|19519.74|19640.58|19520.58|19639.74|19519.74|10
1631595280000|2021-09-14 04:54:40|19638.15|19518.15|19636.07|19516.07|19638.15|19518.15|19636.07|19516.07|10
1631595290000|2021-09-14 04:54:50|19634.46|19514.46|19633.83|19513.83|19634.87|19514.87|19633.83|19513.83|9
1631595300000|2021-09-14 04:55:00|19633.53|19513.53|19634.43|19514.43|19634.43|19514.43|19633.31|19513.31|10
1631595310000|2021-09-14 04:55:10|19634.47|19514.47|19634.61|19514.61|19634.61|19514.61|19632.63|19512.63|10
1631595320000|2021-09-14 04:55:20|19634.54|19514.54|19633.96|19513.96|19634.54|19514.54|19633.83|19513.83|10
1631595330000|2021-09-14 04:55:30|19633.94|19513.94|19633.57|19513.57|19634.58|19514.58|19632.62|19512.62|10
1631595340000|2021-09-14 04:55:40|19633.05|19513.05|19632.66|19512.66|19633.24|19513.24|19632.51|19512.51|10
1631595350000|2021-09-14 04:55:50|19632.6|19512.6|19631.58|19511.58|19632.6|19512.6|19631.33|19511.33|9
1631595360000|2021-09-14 04:56:00|19631.79|19511.79|19631.03|19511.03|19632.64|19512.64|19631.03|19511.03|10
1631595370000|2021-09-14 04:56:10|19629.99|19509.99|19628.01|19508.01|19630.44|19510.44|19628.01|19508.01|10
1631595380000|2021-09-14 04:56:20|19627.61|19507.61|19625.47|19505.47|19627.61|19507.61|19625.47|19505.47|10
1631595390000|2021-09-14 04:56:30|19625.51|19505.51|19621.26|19501.26|19627.16|19507.16|19621.26|19501.26|10
1631595400000|2021-09-14 04:56:40|19618.76|19498.76|19617.09|19497.09|19618.76|19498.76|19616.26|19496.26|9
1631595410000|2021-09-14 04:56:50|19616.28|19496.28|19617.47|19497.47|19618.47|19498.47|19616.28|19496.28|10
1631595420000|2021-09-14 04:57:00|19616.95|19496.95|19606.38|19486.38|19616.95|19496.95|19606.38|19486.38|10
1631595430000|2021-09-14 04:57:10|19606.47|19486.47|19601.28|19481.28|19606.47|19486.47|19601.28|19481.28|10
1631595440000|2021-09-14 04:57:20|19599.01|19479.01|19594.73|19474.73|19599.01|19479.01|19594.73|19474.73|10
1631595450000|2021-09-14 04:57:30|19595.77|19475.77|19589.73|19469.73|19595.77|19475.77|19589.73|19469.73|10
1631595460000|2021-09-14 04:57:40|19588.12|19468.12|19587.63|19467.63|19588.25|19468.25|19586.48|19466.48|10
1631595470000|2021-09-14 04:57:50|19587.49|19467.49|19587.07|19467.07|19587.49|19467.49|19586.27|19466.27|10
1631595480000|2021-09-14 04:58:00|19587.14|19467.14|19590.85|19470.85|19591.49|19471.49|19587.14|19467.14|9
1631595490000|2021-09-14 04:58:10|19590.49|19470.49|19589.02|19469.02|19590.49|19470.49|19589.02|19469.02|9
1631595500000|2021-09-14 04:58:20|19589.01|19469.01|19586.14|19466.14|19589.01|19469.01|19586.14|19466.14|10
1631595510000|2021-09-14 04:58:30|19585.8|19465.8|19587.86|19467.86|19588.62|19468.62|19585.8|19465.8|10
1631595520000|2021-09-14 04:58:40|19588.24|19468.24|19591.48|19471.48|19591.99|19471.99|19588.24|19468.24|10
1631595530000|2021-09-14 04:58:50|19592.09|19472.09|19593.18|19473.18|19593.18|19473.18|19592.09|19472.09|10
1631595540000|2021-09-14 04:59:00|19593.13|19473.13|19593.89|19473.89|19595.07|19475.07|19592.51|19472.51|10
1631595550000|2021-09-14 04:59:10|19593.81|19473.81|19593.22|19473.22|19593.81|19473.81|19592.7|19472.7|10
1631595560000|2021-09-14 04:59:20|19593.6|19473.6|19594.55|19474.55|19594.55|19474.55|19593.32|19473.32|10
1631595570000|2021-09-14 04:59:30|19594.41|19474.41|19594.62|19474.62|19595.04|19475.04|19594.17|19474.17|10
1631595580000|2021-09-14 04:59:40|19595.14|19475.14|19593.22|19473.22|19595.14|19475.14|19593.22|19473.22|10
1631595590000|2021-09-14 04:59:50|19594.15|19474.15|19596.57|19476.57|19596.57|19476.57|19593.56|19473.56|9
1631595600000|2021-09-14 05:00:00|19597.47|19477.47|19600.65|19480.65|19600.65|19480.65|19597.47|19477.47|9
1631595610000|2021-09-14 05:00:10|19600.51|19480.51|19604.37|19484.37|19604.37|19484.37|19600.51|19480.51|10
1631595620000|2021-09-14 05:00:20|19604.72|19484.72|19607.24|19487.24|19607.24|19487.24|19604.72|19484.72|10
1631595630000|2021-09-14 05:00:30|19607.69|19487.69|19608.44|19488.44|19608.46|19488.46|19607.24|19487.24|9
1631595640000|2021-09-14 05:00:40|19608.61|19488.61|19609.45|19489.45|19610.1|19490.1|19608.52|19488.52|8
1631595650000|2021-09-14 05:00:50|19609.76|19489.76|19606.54|19486.54|19609.76|19489.76|19606.54|19486.54|9
1631595660000|2021-09-14 05:01:00|19606.97|19486.97|19609.4|19489.4|19609.4|19489.4|19606.5|19486.5|10
1631595670000|2021-09-14 05:01:10|19609.7|19489.7|19611.89|19491.89|19612.26|19492.26|19609.7|19489.7|10
1631595680000|2021-09-14 05:01:20|19611.74|19491.74|19610.61|19490.61|19611.74|19491.74|19609.92|19489.92|10
1631595690000|2021-09-14 05:01:30|19610.73|19490.73|19611.81|19491.81|19611.93|19491.93|19610.73|19490.73|9
1631595700000|2021-09-14 05:01:40|19611.92|19491.92|19608.32|19488.32|19612.05|19492.05|19608.32|19488.32|8
1631595710000|2021-09-14 05:01:50|19607.12|19487.12|19606.52|19486.52|19607.41|19487.41|19606.26|19486.26|10
1631595720000|2021-09-14 05:02:00|19606.45|19486.45|19605.16|19485.16|19606.45|19486.45|19604.63|19484.63|9
1631595730000|2021-09-14 05:02:10|19605.55|19485.55|19607.63|19487.63|19607.63|19487.63|19605.5|19485.5|9
1631595740000|2021-09-14 05:02:20|19607.89|19487.89|19611.51|19491.51|19611.51|19491.51|19607.84|19487.84|8
1631595750000|2021-09-14 05:02:30|19612.06|19492.06|19613.72|19493.72|19613.93|19493.93|19612.06|19492.06|10
1631595760000|2021-09-14 05:02:40|19613.89|19493.89|19616.94|19496.94|19617.09|19497.09|19613.89|19493.89|9
1631595770000|2021-09-14 05:02:50|19616.48|19496.48|19617.61|19497.61|19617.63|19497.63|19616.41|19496.41|10
1631595780000|2021-09-14 05:03:00|19617.78|19497.78|19619.55|19499.55|19619.57|19499.57|19617.78|19497.78|9
1631595790000|2021-09-14 05:03:10|19619.57|19499.57|19620.52|19500.52|19620.52|19500.52|19619.57|19499.57|10
1631595800000|2021-09-14 05:03:20|19620.9|19500.9|19618.36|19498.36|19620.9|19500.9|19618.36|19498.36|10
1631595810000|2021-09-14 05:03:30|19617.95|19497.95|19617.87|19497.87|19617.95|19497.95|19616.18|19496.18|10
1631595820000|2021-09-14 05:03:40|19618.65|19498.65|19618.64|19498.64|19619.15|19499.15|19618.54|19498.54|10
1631595830000|2021-09-14 05:03:50|19618.62|19498.62|19617.32|19497.32|19618.62|19498.62|19617.1|19497.1|10
1631595840000|2021-09-14 05:04:00|19617.45|19497.45|19617.43|19497.43|19617.65|19497.65|19617.33|19497.33|9
1631595850000|2021-09-14 05:04:10|19617|19497|19618.17|19498.17|19618.17|19498.17|19616.42|19496.42|10
1631595860000|2021-09-14 05:04:20|19619.38|19499.38|19619.74|19499.74|19620.09|19500.09|19619.38|19499.38|10
1631595870000|2021-09-14 05:04:30|19619.93|19499.93|19620.5|19500.5|19620.69|19500.69|19619.93|19499.93|9
1631595880000|2021-09-14 05:04:40|19620.45|19500.45|19620.9|19500.9|19620.98|19500.98|19620.45|19500.45|9
1631595890000|2021-09-14 05:04:50|19620.57|19500.57|19620.85|19500.85|19620.85|19500.85|19619.98|19499.98|10
1631595900000|2021-09-14 05:05:00|19621.08|19501.08|19621.27|19501.27|19622.62|19502.62|19621.08|19501.08|10
1631595910000|2021-09-14 05:05:10|19621.4|19501.4|19623.21|19503.21|19623.21|19503.21|19621.4|19501.4|10
1631595920000|2021-09-14 05:05:20|19623.15|19503.15|19624.5|19504.5|19624.5|19504.5|19623.15|19503.15|10
1631595930000|2021-09-14 05:05:30|19624.8|19504.8|19625.2|19505.2|19625.2|19505.2|19624.53|19504.53|9
1631595940000|2021-09-14 05:05:40|19625.22|19505.22|19625.42|19505.42|19626.89|19506.89|19625.22|19505.22|10
1631595950000|2021-09-14 05:05:50|19625.45|19505.45|19623.48|19503.48|19625.45|19505.45|19623.48|19503.48|10
1631595960000|2021-09-14 05:06:00|19623.05|19503.05|19622.22|19502.22|19623.05|19503.05|19622.11|19502.11|10
1631595970000|2021-09-14 05:06:10|19621.84|19501.84|19624.89|19504.89|19624.93|19504.93|19621.65|19501.65|10
1631595980000|2021-09-14 05:06:20|19624.65|19504.65|19623.94|19503.94|19624.72|19504.72|19623.94|19503.94|9
1631595990000|2021-09-14 05:06:30|19623.76|19503.76|19622.33|19502.33|19623.76|19503.76|19622.21|19502.21|10
1631596000000|2021-09-14 05:06:40|19621.96|19501.96|19620.43|19500.43|19622.12|19502.12|19620.43|19500.43|10
1631596010000|2021-09-14 05:06:50|19620.42|19500.42|19621.76|19501.76|19621.87|19501.87|19620.23|19500.23|8
1631596020000|2021-09-14 05:07:00|19621.6|19501.6|19620.81|19500.81|19621.6|19501.6|19620.81|19500.81|9
1631596030000|2021-09-14 05:07:10|19621.04|19501.04|19619.16|19499.16|19621.04|19501.04|19619.16|19499.16|10
1631596040000|2021-09-14 05:07:20|19618.92|19498.92|19619.37|19499.37|19620.59|19500.59|19617.8|19497.8|10
1631596050000|2021-09-14 05:07:30|19619.81|19499.81|19620.5|19500.5|19621.71|19501.71|19619.81|19499.81|8
1631596060000|2021-09-14 05:07:40|19620.25|19500.25|19620.7|19500.7|19620.73|19500.73|19619.76|19499.76|8
1631596070000|2021-09-14 05:07:50|19620.89|19500.89|19621.68|19501.68|19621.72|19501.72|19620.63|19500.63|10
1631596080000|2021-09-14 05:08:00|19621.73|19501.73|19623.25|19503.25|19623.25|19503.25|19621.73|19501.73|10
1631596090000|2021-09-14 05:08:10|19623.43|19503.43|19622.89|19502.89|19623.46|19503.46|19622.89|19502.89|10
1631596100000|2021-09-14 05:08:20|19621.85|19501.85|19623.66|19503.66|19623.66|19503.66|19621.85|19501.85|10
1631596110000|2021-09-14 05:08:30|19623.67|19503.67|19625.4|19505.4|19625.41|19505.41|19623.67|19503.67|10
1631596120000|2021-09-14 05:08:40|19624.34|19504.34|19622.64|19502.64|19624.48|19504.48|19622.64|19502.64|9
1631596130000|2021-09-14 05:08:50|19622.74|19502.74|19624.13|19504.13|19624.47|19504.47|19622.74|19502.74|9
1631596140000|2021-09-14 05:09:00|19623.41|19503.41|19620.35|19500.35|19623.41|19503.41|19620.35|19500.35|9
1631596150000|2021-09-14 05:09:10|19620.61|19500.61|19622.04|19502.04|19622.04|19502.04|19620.47|19500.47|10
1631596160000|2021-09-14 05:09:20|19621.87|19501.87|19623.34|19503.34|19623.34|19503.34|19621.87|19501.87|10
1631596170000|2021-09-14 05:09:30|19623.29|19503.29|19624.24|19504.24|19624.26|19504.26|19623.29|19503.29|10
1631596180000|2021-09-14 05:09:40|19624.33|19504.33|19622.23|19502.23|19624.79|19504.79|19622.23|19502.23|8
1631596190000|2021-09-14 05:09:50|19622.08|19502.08|19622.74|19502.74|19622.81|19502.81|19621.3|19501.3|10
1631596200000|2021-09-14 05:10:00|19622.8|19502.8|19622.36|19502.36|19623.08|19503.08|19622.33|19502.33|8
1631596210000|2021-09-14 05:10:10|19622.53|19502.53|19623.56|19503.56|19623.74|19503.74|19622.53|19502.53|9
1631596220000|2021-09-14 05:10:20|19623.67|19503.67|19623.47|19503.47|19624.22|19504.22|19623.3|19503.3|10
1631596230000|2021-09-14 05:10:30|19623.5|19503.5|19621.7|19501.7|19623.53|19503.53|19621.7|19501.7|9
1631596240000|2021-09-14 05:10:40|19621.61|19501.61|19621.74|19501.74|19622.73|19502.73|19621.36|19501.36|10
1631596250000|2021-09-14 05:10:50|19621.64|19501.64|19620.85|19500.85|19621.8|19501.8|19620.62|19500.62|10
1631596260000|2021-09-14 05:11:00|19620.8|19500.8|19621.29|19501.29|19621.65|19501.65|19620.43|19500.43|10
1631596270000|2021-09-14 05:11:10|19620.53|19500.53|19620.28|19500.28|19621.87|19501.87|19619.82|19499.82|10
1631596280000|2021-09-14 05:11:20|19621.01|19501.01|19618.55|19498.55|19621.01|19501.01|19618.55|19498.55|9
1631596290000|2021-09-14 05:11:30|19618.61|19498.61|19618.13|19498.13|19618.75|19498.75|19617.65|19497.65|10
1631596300000|2021-09-14 05:11:40|19618.12|19498.12|19616.41|19496.41|19618.12|19498.12|19616.41|19496.41|8
1631596310000|2021-09-14 05:11:50|19616.43|19496.43|19615.73|19495.73|19616.43|19496.43|19614.92|19494.92|9
1631596320000|2021-09-14 05:12:00|19617.02|19497.02|19611.09|19491.09|19617.02|19497.02|19611.09|19491.09|10
1631596330000|2021-09-14 05:12:10|19611.01|19491.01|19608.67|19488.67|19611.01|19491.01|19608.66|19488.66|10
1631596340000|2021-09-14 05:12:20|19608.82|19488.82|19605.64|19485.64|19608.82|19488.82|19605.64|19485.64|9
1631596350000|2021-09-14 05:12:30|19607.24|19487.24|19607.93|19487.93|19608.68|19488.68|19607.24|19487.24|9
1631596360000|2021-09-14 05:12:40|19607.51|19487.51|19607.73|19487.73|19607.81|19487.81|19607.51|19487.51|10
1631596370000|2021-09-14 05:12:50|19607.88|19487.88|19607.22|19487.22|19607.98|19487.98|19607.22|19487.22|9
1631596380000|2021-09-14 05:13:00|19607.27|19487.27|19606.43|19486.43|19607.27|19487.27|19604.59|19484.59|10
1631596390000|2021-09-14 05:13:10|19606.79|19486.79|19606.67|19486.67|19607.02|19487.02|19606.67|19486.67|10
1631596400000|2021-09-14 05:13:20|19606.87|19486.87|19606.43|19486.43|19607.28|19487.28|19606.43|19486.43|10
1631596410000|2021-09-14 05:13:30|19604.53|19484.53|19600.38|19480.38|19604.53|19484.53|19600.38|19480.38|10
1631596420000|2021-09-14 05:13:40|19599.9|19479.9|19596.72|19476.72|19599.9|19479.9|19596.39|19476.39|10
1631596430000|2021-09-14 05:13:50|19596.65|19476.65|19595.13|19475.13|19596.65|19476.65|19595.13|19475.13|8
1631596440000|2021-09-14 05:14:00|19594.23|19474.23|19593.98|19473.98|19594.23|19474.23|19593.79|19473.79|9
1631596450000|2021-09-14 05:14:10|19594.32|19474.32|19593.49|19473.49|19594.79|19474.79|19593.49|19473.49|10
1631596460000|2021-09-14 05:14:20|19593.37|19473.37|19591.24|19471.24|19593.37|19473.37|19591.24|19471.24|9
1631596470000|2021-09-14 05:14:30|19590.97|19470.97|19592.27|19472.27|19592.27|19472.27|19590.94|19470.94|10
1631596480000|2021-09-14 05:14:40|19591.19|19471.19|19590.89|19470.89|19591.19|19471.19|19590.76|19470.76|8
1631596490000|2021-09-14 05:14:50|19591.44|19471.44|19589.74|19469.74|19591.46|19471.46|19589.74|19469.74|8
1631596500000|2021-09-14 05:15:00|19588.43|19468.43|19585.52|19465.52|19588.43|19468.43|19585.29|19465.29|10
1631596510000|2021-09-14 05:15:10|19584.45|19464.45|19586.01|19466.01|19586.01|19466.01|19583.28|19463.28|10
1631596520000|2021-09-14 05:15:20|19586.71|19466.71|19586.51|19466.51|19587.07|19467.07|19586.51|19466.51|10
1631596530000|2021-09-14 05:15:30|19586.32|19466.32|19583.44|19463.44|19586.32|19466.32|19583.44|19463.44|10
1631596540000|2021-09-14 05:15:40|19582.76|19462.76|19583.69|19463.69|19583.91|19463.91|19582.47|19462.47|10
1631596550000|2021-09-14 05:15:50|19584.09|19464.09|19587.39|19467.39|19587.39|19467.39|19584.09|19464.09|10
1631596560000|2021-09-14 05:16:00|19588.65|19468.65|19589.26|19469.26|19589.6|19469.6|19588.64|19468.64|10
1631596570000|2021-09-14 05:16:10|19589.42|19469.42|19589.43|19469.43|19589.43|19469.43|19588.95|19468.95|10
1631596580000|2021-09-14 05:16:20|19588.85|19468.85|19591.3|19471.3|19592.38|19472.38|19588.83|19468.83|10
1631596590000|2021-09-14 05:16:30|19591.57|19471.57|19592.64|19472.64|19593.14|19473.14|19591.57|19471.57|9
1631596600000|2021-09-14 05:16:40|19592.21|19472.21|19593.64|19473.64|19593.64|19473.64|19592.21|19472.21|10
1631596610000|2021-09-14 05:16:50|19593.82|19473.82|19596.01|19476.01|19596.01|19476.01|19593.82|19473.82|10
1631596620000|2021-09-14 05:17:00|19596.48|19476.48|19596.94|19476.94|19596.94|19476.94|19596.48|19476.48|10
1631596630000|2021-09-14 05:17:10|19596.92|19476.92|19599.21|19479.21|19599.72|19479.72|19596.92|19476.92|10
1631596640000|2021-09-14 05:17:20|19599.44|19479.44|19600.6|19480.6|19600.6|19480.6|19599.44|19479.44|10
1631596650000|2021-09-14 05:17:30|19601.63|19481.63|19602.07|19482.07|19602.07|19482.07|19601.63|19481.63|6
1631596660000|2021-09-14 05:17:40|19601.34|19481.34|19597.03|19477.03|19601.34|19481.34|19597.03|19477.03|10
1631596670000|2021-09-14 05:17:50|19596.11|19476.11|19591.26|19471.26|19596.11|19476.11|19591.26|19471.26|10
1631596680000|2021-09-14 05:18:00|19590.97|19470.97|19589.46|19469.46|19590.97|19470.97|19589.46|19469.46|10
1631596690000|2021-09-14 05:18:10|19589.59|19469.59|19586.56|19466.56|19590.11|19470.11|19586.46|19466.46|10
1631596700000|2021-09-14 05:18:20|19586.36|19466.36|19586.35|19466.35|19586.72|19466.72|19586.23|19466.23|9
1631596710000|2021-09-14 05:18:30|19586.7|19466.7|19586.86|19466.86|19587.58|19467.58|19586.7|19466.7|8
1631596720000|2021-09-14 05:18:40|19586.81|19466.81|19588.49|19468.49|19589.57|19469.57|19586.74|19466.74|10
1631596730000|2021-09-14 05:18:50|19588.88|19468.88|19589.24|19469.24|19589.72|19469.72|19588.88|19468.88|10
1631596740000|2021-09-14 05:19:00|19589.3|19469.3|19588.31|19468.31|19589.3|19469.3|19588.31|19468.31|10
1631596750000|2021-09-14 05:19:10|19588.51|19468.51|19590.53|19470.53|19590.58|19470.58|19588.48|19468.48|9
1631596760000|2021-09-14 05:19:20|19590.71|19470.71|19591.24|19471.24|19591.25|19471.25|19590.71|19470.71|10
1631596770000|2021-09-14 05:19:30|19591.33|19471.33|19590.02|19470.02|19591.36|19471.36|19590.02|19470.02|10
1631596780000|2021-09-14 05:19:40|19589.88|19469.88|19589.11|19469.11|19590.22|19470.22|19589.07|19469.07|10
1631596790000|2021-09-14 05:19:50|19588.98|19468.98|19589.38|19469.38|19589.49|19469.49|19588.57|19468.57|10
1631596800000|2021-09-14 05:20:00|19589.54|19469.54|19591.09|19471.09|19591.09|19471.09|19589.51|19469.51|10
1631596810000|2021-09-14 05:20:10|19590.97|19470.97|19589.81|19469.81|19590.97|19470.97|19589.8|19469.8|10
1631596820000|2021-09-14 05:20:20|19589.96|19469.96|19590.08|19470.08|19590.95|19470.95|19589.96|19469.96|9
1631596830000|2021-09-14 05:20:30|19590.09|19470.09|19589.06|19469.06|19590.09|19470.09|19588.54|19468.54|10
1631596840000|2021-09-14 05:20:40|19589.03|19469.03|19589.05|19469.05|19589.53|19469.53|19589.03|19469.03|9
1631596850000|2021-09-14 05:20:50|19589.28|19469.28|19589.99|19469.99|19590.22|19470.22|19589.28|19469.28|9
1631596860000|2021-09-14 05:21:00|19590.01|19470.01|19592.52|19472.52|19592.52|19472.52|19589.53|19469.53|7
1631596870000|2021-09-14 05:21:10|19593.24|19473.24|19595.3|19475.3|19595.3|19475.3|19593.24|19473.24|9
1631596880000|2021-09-14 05:21:20|19595.39|19475.39|19595.11|19475.11|19595.78|19475.78|19594.77|19474.77|9
1631596890000|2021-09-14 05:21:30|19595.57|19475.57|19598.5|19478.5|19598.5|19478.5|19595.37|19475.37|9
1631596900000|2021-09-14 05:21:40|19598.43|19478.43|19597.8|19477.8|19598.43|19478.43|19597.8|19477.8|10
1631596910000|2021-09-14 05:21:50|19597.39|19477.39|19595.96|19475.96|19597.47|19477.47|19595.96|19475.96|8
1631596920000|2021-09-14 05:22:00|19595.91|19475.91|19596.28|19476.28|19596.47|19476.47|19595.79|19475.79|8
1631596930000|2021-09-14 05:22:10|19596.07|19476.07|19594.24|19474.24|19596.22|19476.22|19593.89|19473.89|10
1631596940000|2021-09-14 05:22:20|19593.98|19473.98|19593.72|19473.72|19594.29|19474.29|19592.96|19472.96|10
1631596950000|2021-09-14 05:22:30|19593.94|19473.94|19594.74|19474.74|19594.74|19474.74|19593.9|19473.9|9
1631596960000|2021-09-14 05:22:40|19595.16|19475.16|19594.97|19474.97|19595.56|19475.56|19594.9|19474.9|9
1631596970000|2021-09-14 05:22:50|19595|19475|19595.77|19475.77|19595.77|19475.77|19595|19475|7
1631596980000|2021-09-14 05:23:00|19595.55|19475.55|19595.77|19475.77|19596.19|19476.19|19595.42|19475.42|9
1631596990000|2021-09-14 05:23:10|19595.65|19475.65|19595.65|19475.65|19595.76|19475.76|19595.51|19475.51|8
1631597000000|2021-09-14 05:23:20|19595.81|19475.81|19598.78|19478.78|19598.89|19478.89|19595.8|19475.8|9
1631597010000|2021-09-14 05:23:30|19597.76|19477.76|19600.18|19480.18|19600.18|19480.18|19597.76|19477.76|9
1631597020000|2021-09-14 05:23:40|19600.76|19480.76|19602.06|19482.06|19602.1|19482.1|19600.76|19480.76|10
1631597030000|2021-09-14 05:23:50|19601.69|19481.69|19601.27|19481.27|19602.36|19482.36|19601.27|19481.27|9
1631597040000|2021-09-14 05:24:00|19601.36|19481.36|19602|19482|19602.42|19482.42|19601.26|19481.26|7
1631597050000|2021-09-14 05:24:10|19602.1|19482.1|19599.76|19479.76|19602.1|19482.1|19599.7|19479.7|9
1631597060000|2021-09-14 05:24:20|19599.67|19479.67|19599.05|19479.05|19599.81|19479.81|19599.04|19479.04|8
1631597070000|2021-09-14 05:24:30|19599.12|19479.12|19598.86|19478.86|19599.64|19479.64|19598.53|19478.53|8
1631597080000|2021-09-14 05:24:40|19598.89|19478.89|19600.81|19480.81|19600.81|19480.81|19598.89|19478.89|9
1631597090000|2021-09-14 05:24:50|19600.95|19480.95|19602.66|19482.66|19602.66|19482.66|19600.95|19480.95|9
1631597100000|2021-09-14 05:25:00|19602.53|19482.53|19602.51|19482.51|19603.04|19483.04|19601.88|19481.88|8
1631597110000|2021-09-14 05:25:10|19602.49|19482.49|19607.01|19487.01|19607.01|19487.01|19602.43|19482.43|10
1631597120000|2021-09-14 05:25:20|19607.17|19487.17|19610.63|19490.63|19610.63|19490.63|19607.17|19487.17|10
1631597130000|2021-09-14 05:25:30|19611.31|19491.31|19615.08|19495.08|19615.08|19495.08|19610.26|19490.26|9
1631597140000|2021-09-14 05:25:40|19616.38|19496.38|19617.58|19497.58|19617.76|19497.76|19616.38|19496.38|10
1631597150000|2021-09-14 05:25:50|19617.49|19497.49|19619.75|19499.75|19620.03|19500.03|19617.49|19497.49|8
1631597160000|2021-09-14 05:26:00|19619.74|19499.74|19623|19503|19623|19503|19619.74|19499.74|10
1631597170000|2021-09-14 05:26:10|19622.87|19502.87|19623.79|19503.79|19623.87|19503.87|19622.72|19502.72|9
1631597180000|2021-09-14 05:26:20|19623.84|19503.84|19623.25|19503.25|19623.98|19503.98|19621.65|19501.65|10
1631597190000|2021-09-14 05:26:30|19623.59|19503.59|19624.95|19504.95|19624.95|19504.95|19623.59|19503.59|9
1631597200000|2021-09-14 05:26:40|19626.06|19506.06|19628|19508|19628.39|19508.39|19626.06|19506.06|10
1631597210000|2021-09-14 05:26:50|19627.96|19507.96|19627.93|19507.93|19628.05|19508.05|19627.86|19507.86|8
1631597220000|2021-09-14 05:27:00|19627.86|19507.86|19626.87|19506.87|19627.98|19507.98|19626.78|19506.78|9
1631597230000|2021-09-14 05:27:10|19626.83|19506.83|19626.87|19506.87|19626.95|19506.95|19626.57|19506.57|10
1631597240000|2021-09-14 05:27:20|19626.77|19506.77|19624.93|19504.93|19626.77|19506.77|19624.9|19504.9|10
1631597250000|2021-09-14 05:27:30|19625.72|19505.72|19625.62|19505.62|19626.3|19506.3|19625.56|19505.56|8
1631597260000|2021-09-14 05:27:40|19625.79|19505.79|19628.53|19508.53|19628.53|19508.53|19625.79|19505.79|10
1631597270000|2021-09-14 05:27:50|19628.72|19508.72|19634.32|19514.32|19634.96|19514.96|19628.72|19508.72|10
1631597280000|2021-09-14 05:28:00|19635.03|19515.03|19638.66|19518.66|19638.66|19518.66|19635.03|19515.03|10
1631597290000|2021-09-14 05:28:10|19638.77|19518.77|19642.11|19522.11|19642.11|19522.11|19638.77|19518.77|10
1631597300000|2021-09-14 05:28:20|19642.34|19522.34|19644.94|19524.94|19645.28|19525.28|19642.34|19522.34|10
1631597310000|2021-09-14 05:28:30|19645.02|19525.02|19644.35|19524.35|19645.02|19525.02|19644.23|19524.23|9
1631597320000|2021-09-14 05:28:40|19644.26|19524.26|19646.24|19526.24|19646.62|19526.62|19644.26|19524.26|9
1631597330000|2021-09-14 05:28:50|19646.49|19526.49|19645.84|19525.84|19647.69|19527.69|19645.54|19525.54|10
1631597340000|2021-09-14 05:29:00|19645.98|19525.98|19645.38|19525.38|19645.98|19525.98|19644.82|19524.82|9
1631597350000|2021-09-14 05:29:10|19646.1|19526.1|19646.84|19526.84|19647.07|19527.07|19645.97|19525.97|9
1631597360000|2021-09-14 05:29:20|19646.89|19526.89|19647.92|19527.92|19648.1|19528.1|19646.89|19526.89|8
1631597370000|2021-09-14 05:29:30|19647.87|19527.87|19648.06|19528.06|19648.08|19528.08|19647.39|19527.39|9
1631597380000|2021-09-14 05:29:40|19647.99|19527.99|19648.64|19528.64|19648.68|19528.68|19647.99|19527.99|9
1631597390000|2021-09-14 05:29:50|19648.68|19528.68|19649.1|19529.1|19649.1|19529.1|19648.57|19528.57|8
1631597400000|2021-09-14 05:30:00|19649.11|19529.11|19650.51|19530.51|19651.22|19531.22|19649.11|19529.11|9
1631597410000|2021-09-14 05:30:10|19650.56|19530.56|19647.6|19527.6|19651.36|19531.36|19647.6|19527.6|10
1631597420000|2021-09-14 05:30:20|19647.56|19527.56|19644.44|19524.44|19647.56|19527.56|19644.43|19524.43|10
1631597430000|2021-09-14 05:30:30|19644.51|19524.51|19646.91|19526.91|19646.91|19526.91|19644.02|19524.02|10
1631597440000|2021-09-14 05:30:40|19647.78|19527.78|19662.68|19542.68|19662.68|19542.68|19647.78|19527.78|10
1631597450000|2021-09-14 05:30:50|19663.16|19543.16|19665.35|19545.35|19665.58|19545.58|19663.16|19543.16|10
1631597460000|2021-09-14 05:31:00|19665.34|19545.34|19663.09|19543.09|19665.34|19545.34|19663.09|19543.09|10
1631597470000|2021-09-14 05:31:10|19663.02|19543.02|19662.14|19542.14|19663.82|19543.82|19662.14|19542.14|10
1631597480000|2021-09-14 05:31:20|19661.87|19541.87|19662.93|19542.93|19662.93|19542.93|19661.12|19541.12|10
1631597490000|2021-09-14 05:31:30|19663.35|19543.35|19661.35|19541.35|19663.35|19543.35|19660.46|19540.46|9
1631597500000|2021-09-14 05:31:40|19661.42|19541.42|19662.33|19542.33|19662.98|19542.98|19661.42|19541.42|10
1631597510000|2021-09-14 05:31:50|19662.4|19542.4|19667.8|19547.8|19668.55|19548.55|19662.08|19542.08|10
1631597520000|2021-09-14 05:32:00|19667.86|19547.86|19672.12|19552.12|19672.12|19552.12|19667.83|19547.83|10
1631597530000|2021-09-14 05:32:10|19672.46|19552.46|19675.66|19555.66|19675.66|19555.66|19672.46|19552.46|10
1631597540000|2021-09-14 05:32:20|19675.91|19555.91|19674.42|19554.42|19675.91|19555.91|19674.41|19554.41|8
1631597550000|2021-09-14 05:32:30|19676.72|19556.72|19683.46|19563.46|19683.82|19563.82|19676.72|19556.72|10
1631597560000|2021-09-14 05:32:40|19683.81|19563.81|19684.78|19564.78|19684.78|19564.78|19683.56|19563.56|10
1631597570000|2021-09-14 05:32:50|19684.93|19564.93|19684.38|19564.38|19685.23|19565.23|19684.38|19564.38|10
1631597580000|2021-09-14 05:33:00|19684.27|19564.27|19680.93|19560.93|19684.37|19564.37|19680.93|19560.93|10
1631597590000|2021-09-14 05:33:10|19680.07|19560.07|19676|19556|19680.07|19560.07|19676|19556|10
1631597600000|2021-09-14 05:33:20|19675.81|19555.81|19675.61|19555.61|19676.11|19556.11|19675.56|19555.56|9
1631597610000|2021-09-14 05:33:30|19675.99|19555.99|19677.6|19557.6|19677.6|19557.6|19675.45|19555.45|9
1631597620000|2021-09-14 05:33:40|19677.43|19557.43|19676.13|19556.13|19677.43|19557.43|19675.41|19555.41|10
1631597630000|2021-09-14 05:33:50|19676.37|19556.37|19675.74|19555.74|19677.34|19557.34|19675.74|19555.74|10
1631597640000|2021-09-14 05:34:00|19675.68|19555.68|19673.52|19553.52|19675.68|19555.68|19673.52|19553.52|10
1631597650000|2021-09-14 05:34:10|19673.18|19553.18|19675.61|19555.61|19675.61|19555.61|19673.18|19553.18|8
1631597660000|2021-09-14 05:34:20|19676.5|19556.5|19676.88|19556.88|19677.03|19557.03|19676.41|19556.41|7
1631597670000|2021-09-14 05:34:30|19677|19557|19676.07|19556.07|19677.31|19557.31|19676.07|19556.07|10
1631597680000|2021-09-14 05:34:40|19675.99|19555.99|19671.8|19551.8|19675.99|19555.99|19671.8|19551.8|10
1631597690000|2021-09-14 05:34:50|19671.59|19551.59|19669.87|19549.87|19671.59|19551.59|19669.71|19549.71|10
1631597700000|2021-09-14 05:35:00|19669.88|19549.88|19669.64|19549.64|19669.88|19549.88|19669.05|19549.05|8
1631597710000|2021-09-14 05:35:10|19669.73|19549.73|19666.4|19546.4|19669.76|19549.76|19666.4|19546.4|10
1631597720000|2021-09-14 05:35:20|19666.25|19546.25|19664.27|19544.27|19666.25|19546.25|19664.27|19544.27|10
1631597730000|2021-09-14 05:35:30|19662.92|19542.92|19660.07|19540.07|19662.92|19542.92|19660.07|19540.07|10
1631597740000|2021-09-14 05:35:40|19658.54|19538.54|19654.02|19534.02|19658.54|19538.54|19654.02|19534.02|10
1631597750000|2021-09-14 05:35:50|19654.08|19534.08|19647.5|19527.5|19654.08|19534.08|19647.5|19527.5|10
1631597760000|2021-09-14 05:36:00|19647.23|19527.23|19643.87|19523.87|19647.23|19527.23|19643.87|19523.87|10
1631597770000|2021-09-14 05:36:10|19643.42|19523.42|19641.23|19521.23|19643.42|19523.42|19640.82|19520.82|10
1631597780000|2021-09-14 05:36:20|19641.06|19521.06|19640.96|19520.96|19641.45|19521.45|19640.54|19520.54|10
1631597790000|2021-09-14 05:36:30|19641|19521|19641.56|19521.56|19641.7|19521.7|19640.92|19520.92|10
1631597800000|2021-09-14 05:36:40|19640.44|19520.44|19639.73|19519.73|19640.44|19520.44|19639.59|19519.59|10
1631597810000|2021-09-14 05:36:50|19639.72|19519.72|19638.44|19518.44|19640.23|19520.23|19638.44|19518.44|10
1631597820000|2021-09-14 05:37:00|19638.42|19518.42|19640.67|19520.67|19641.24|19521.24|19638.02|19518.02|9
1631597830000|2021-09-14 05:37:10|19640.77|19520.77|19639.03|19519.03|19640.91|19520.91|19639.03|19519.03|10
1631597840000|2021-09-14 05:37:20|19638.82|19518.82|19638.44|19518.44|19638.97|19518.97|19638.04|19518.04|10
1631597850000|2021-09-14 05:37:30|19638.05|19518.05|19637.13|19517.13|19638.61|19518.61|19636.92|19516.92|10
1631597860000|2021-09-14 05:37:40|19637.2|19517.2|19636.65|19516.65|19637.37|19517.37|19636.65|19516.65|10
1631597870000|2021-09-14 05:37:50|19638.05|19518.05|19638.7|19518.7|19638.7|19518.7|19637.76|19517.76|10
1631597880000|2021-09-14 05:38:00|19638.98|19518.98|19639.55|19519.55|19640.24|19520.24|19638.98|19518.98|10
1631597890000|2021-09-14 05:38:10|19639.51|19519.51|19640.07|19520.07|19640.23|19520.23|19639.51|19519.51|10
1631597900000|2021-09-14 05:38:20|19640.26|19520.26|19639.76|19519.76|19640.44|19520.44|19639.17|19519.17|10
1631597910000|2021-09-14 05:38:30|19638.78|19518.78|19633.86|19513.86|19638.78|19518.78|19633.86|19513.86|10
1631597920000|2021-09-14 05:38:40|19632.95|19512.95|19632.29|19512.29|19633.84|19513.84|19632.29|19512.29|10
1631597930000|2021-09-14 05:38:50|19631.58|19511.58|19632.29|19512.29|19632.29|19512.29|19631.54|19511.54|10
1631597940000|2021-09-14 05:39:00|19631.99|19511.99|19633.65|19513.65|19633.65|19513.65|19631.99|19511.99|10
1631597950000|2021-09-14 05:39:10|19634.51|19514.51|19635.6|19515.6|19635.6|19515.6|19634.51|19514.51|10
1631597960000|2021-09-14 05:39:20|19635.51|19515.51|19636.4|19516.4|19636.4|19516.4|19634.85|19514.85|9
1631597970000|2021-09-14 05:39:30|19636.56|19516.56|19639.07|19519.07|19639.07|19519.07|19636.48|19516.48|10
1631597980000|2021-09-14 05:39:40|19639.36|19519.36|19638.63|19518.63|19639.5|19519.5|19638.63|19518.63|10
1631597990000|2021-09-14 05:39:50|19638.32|19518.32|19633.91|19513.91|19638.52|19518.52|19633.91|19513.91|10
1631598000000|2021-09-14 05:40:00|19633.46|19513.46|19633.14|19513.14|19633.46|19513.46|19632.13|19512.13|10
1631598010000|2021-09-14 05:40:10|19633.35|19513.35|19636.31|19516.31|19636.39|19516.39|19633.03|19513.03|10
1631598020000|2021-09-14 05:40:20|19636.47|19516.47|19636.9|19516.9|19637.49|19517.49|19636.47|19516.47|10
1631598030000|2021-09-14 05:40:30|19636.72|19516.72|19633|19513|19636.72|19516.72|19632.89|19512.89|9
1631598040000|2021-09-14 05:40:40|19632.97|19512.97|19631.73|19511.73|19633.05|19513.05|19631.73|19511.73|10
1631598050000|2021-09-14 05:40:50|19631.67|19511.67|19629.38|19509.38|19631.67|19511.67|19629.38|19509.38|9
1631598060000|2021-09-14 05:41:00|19629.29|19509.29|19627.83|19507.83|19630.58|19510.58|19627.83|19507.83|9
1631598070000|2021-09-14 05:41:10|19626.95|19506.95|19626.3|19506.3|19626.95|19506.95|19624.65|19504.65|10
1631598080000|2021-09-14 05:41:20|19626.39|19506.39|19625.74|19505.74|19626.53|19506.53|19625.62|19505.62|9
1631598090000|2021-09-14 05:41:30|19625.79|19505.79|19622.95|19502.95|19626|19506|19622.12|19502.12|9
1631598100000|2021-09-14 05:41:40|19622.88|19502.88|19621.99|19501.99|19622.88|19502.88|19621.99|19501.99|9
1631598110000|2021-09-14 05:41:50|19621.88|19501.88|19618.42|19498.42|19621.88|19501.88|19618.21|19498.21|10
1631598120000|2021-09-14 05:42:00|19618.29|19498.29|19617|19497|19618.29|19498.29|19617|19497|10
1631598130000|2021-09-14 05:42:10|19616.02|19496.02|19616.19|19496.19|19616.24|19496.24|19615.87|19495.87|7
1631598140000|2021-09-14 05:42:20|19616.35|19496.35|19615.34|19495.34|19616.47|19496.47|19614.85|19494.85|8
1631598150000|2021-09-14 05:42:30|19615.45|19495.45|19617.44|19497.44|19617.44|19497.44|19615.45|19495.45|9
1631598160000|2021-09-14 05:42:40|19617.66|19497.66|19617.61|19497.61|19618.24|19498.24|19617.46|19497.46|10
1631598170000|2021-09-14 05:42:50|19616.93|19496.93|19617.2|19497.2|19617.2|19497.2|19616.72|19496.72|9
1631598180000|2021-09-14 05:43:00|19617.4|19497.4|19616.89|19496.89|19617.96|19497.96|19616.89|19496.89|10
1631598190000|2021-09-14 05:43:10|19617.04|19497.04|19619.73|19499.73|19619.96|19499.96|19617.04|19497.04|10
1631598200000|2021-09-14 05:43:20|19619.83|19499.83|19621.12|19501.12|19621.12|19501.12|19619.49|19499.49|10
1631598210000|2021-09-14 05:43:30|19622.29|19502.29|19622.93|19502.93|19622.93|19502.93|19622.29|19502.29|8
1631598220000|2021-09-14 05:43:40|19622.87|19502.87|19624.17|19504.17|19624.17|19504.17|19622.76|19502.76|8
1631598230000|2021-09-14 05:43:50|19624.97|19504.97|19630.1|19510.1|19630.1|19510.1|19624.97|19504.97|10
1631598240000|2021-09-14 05:44:00|19631.18|19511.18|19637.93|19517.93|19637.93|19517.93|19631.18|19511.18|10
1631598250000|2021-09-14 05:44:10|19640|19520|19644.41|19524.41|19644.41|19524.41|19640|19520|10
1631598260000|2021-09-14 05:44:20|19644.79|19524.79|19646.39|19526.39|19646.39|19526.39|19644.62|19524.62|10
1631598270000|2021-09-14 05:44:30|19646.45|19526.45|19647.9|19527.9|19647.9|19527.9|19646.33|19526.33|9
1631598280000|2021-09-14 05:44:40|19648.22|19528.22|19648.58|19528.58|19648.9|19528.9|19648.14|19528.14|9
1631598290000|2021-09-14 05:44:50|19648.86|19528.86|19650.16|19530.16|19650.16|19530.16|19648.74|19528.74|10
1631598300000|2021-09-14 05:45:00|19650.22|19530.22|19651.15|19531.15|19651.47|19531.47|19650.22|19530.22|10
1631598310000|2021-09-14 05:45:10|19651.1|19531.1|19649.88|19529.88|19651.55|19531.55|19649.88|19529.88|9
1631598320000|2021-09-14 05:45:20|19649.96|19529.96|19649.95|19529.95|19650.9|19530.9|19649.5|19529.5|10
1631598330000|2021-09-14 05:45:30|19649.46|19529.46|19649.9|19529.9|19649.9|19529.9|19648.28|19528.28|10
1631598340000|2021-09-14 05:45:40|19650.72|19530.72|19650.37|19530.37|19650.72|19530.72|19649.6|19529.6|10
1631598350000|2021-09-14 05:45:50|19650.32|19530.32|19649.25|19529.25|19650.66|19530.66|19649.1|19529.1|9
1631598360000|2021-09-14 05:46:00|19649.24|19529.24|19649.18|19529.18|19649.57|19529.57|19648.36|19528.36|10
1631598370000|2021-09-14 05:46:10|19649.12|19529.12|19653.01|19533.01|19653.01|19533.01|19648.97|19528.97|9
1631598380000|2021-09-14 05:46:20|19652.77|19532.77|19654.62|19534.62|19654.82|19534.82|19651.97|19531.97|9
1631598390000|2021-09-14 05:46:30|19655.69|19535.69|19657.14|19537.14|19657.14|19537.14|19655.69|19535.69|8
1631598400000|2021-09-14 05:46:40|19657.19|19537.19|19656.46|19536.46|19657.28|19537.28|19656.44|19536.44|10
1631598410000|2021-09-14 05:46:50|19656.66|19536.66|19657.5|19537.5|19657.79|19537.79|19656.46|19536.46|10
1631598420000|2021-09-14 05:47:00|19657.2|19537.2|19656.73|19536.73|19658.02|19538.02|19656.73|19536.73|9
1631598430000|2021-09-14 05:47:10|19656.9|19536.9|19658.19|19538.19|19658.19|19538.19|19656.9|19536.9|9
1631598440000|2021-09-14 05:47:20|19658.04|19538.04|19658.1|19538.1|19658.64|19538.64|19657.9|19537.9|9
1631598450000|2021-09-14 05:47:30|19658.06|19538.06|19657.78|19537.78|19658.96|19538.96|19657.59|19537.59|10
1631598460000|2021-09-14 05:47:40|19658.18|19538.18|19658.86|19538.86|19658.93|19538.93|19658.15|19538.15|10
1631598470000|2021-09-14 05:47:50|19658.57|19538.57|19657.86|19537.86|19658.59|19538.59|19657.77|19537.77|9
1631598480000|2021-09-14 05:48:00|19657.92|19537.92|19653.92|19533.92|19657.92|19537.92|19653.92|19533.92|10
1631598490000|2021-09-14 05:48:10|19653.93|19533.93|19651.89|19531.89|19653.93|19533.93|19651.89|19531.89|10
1631598500000|2021-09-14 05:48:20|19652.07|19532.07|19651.82|19531.82|19652.12|19532.12|19651.75|19531.75|9
1631598510000|2021-09-14 05:48:30|19651.71|19531.71|19651.47|19531.47|19652.15|19532.15|19651.43|19531.43|8
1631598520000|2021-09-14 05:48:40|19651.27|19531.27|19649.61|19529.61|19651.27|19531.27|19649.46|19529.46|10
1631598530000|2021-09-14 05:48:50|19649.65|19529.65|19652.42|19532.42|19652.42|19532.42|19649.65|19529.65|9
1631598540000|2021-09-14 05:49:00|19652.29|19532.29|19650.55|19530.55|19652.29|19532.29|19650.55|19530.55|9
1631598550000|2021-09-14 05:49:10|19650.5|19530.5|19649.49|19529.49|19650.5|19530.5|19649.49|19529.49|9
1631598560000|2021-09-14 05:49:20|19649.1|19529.1|19647.82|19527.82|19649.3|19529.3|19647.82|19527.82|10
1631598570000|2021-09-14 05:49:30|19647.78|19527.78|19646.73|19526.73|19647.78|19527.78|19646.73|19526.73|8
1631598580000|2021-09-14 05:49:40|19646.77|19526.77|19648.66|19528.66|19648.94|19528.94|19646.77|19526.77|9
1631598590000|2021-09-14 05:49:50|19648.88|19528.88|19647.28|19527.28|19648.88|19528.88|19647.28|19527.28|9
1631598600000|2021-09-14 05:50:00|19647.3|19527.3|19647.27|19527.27|19647.95|19527.95|19646.74|19526.74|9
1631598610000|2021-09-14 05:50:10|19647.29|19527.29|19642.18|19522.18|19647.29|19527.29|19642.18|19522.18|9
1631598620000|2021-09-14 05:50:20|19641.82|19521.82|19638.87|19518.87|19641.82|19521.82|19638.87|19518.87|9
1631598630000|2021-09-14 05:50:30|19638.76|19518.76|19636.91|19516.91|19638.76|19518.76|19636.91|19516.91|9
1631598640000|2021-09-14 05:50:40|19636.75|19516.75|19636.26|19516.26|19636.98|19516.98|19636.02|19516.02|9
1631598650000|2021-09-14 05:50:50|19636.12|19516.12|19636.26|19516.26|19636.57|19516.57|19635.87|19515.87|10
1631598660000|2021-09-14 05:51:00|19635.47|19515.47|19639.54|19519.54|19640.11|19520.11|19635.47|19515.47|10
1631598670000|2021-09-14 05:51:10|19639.79|19519.79|19640.17|19520.17|19640.56|19520.56|19639.71|19519.71|9
1631598680000|2021-09-14 05:51:20|19640.1|19520.1|19641.82|19521.82|19641.82|19521.82|19640.1|19520.1|10
1631598690000|2021-09-14 05:51:30|19641.83|19521.83|19639.29|19519.29|19641.9|19521.9|19639.29|19519.29|9
1631598700000|2021-09-14 05:51:40|19639.64|19519.64|19640.8|19520.8|19640.8|19520.8|19639.64|19519.64|10
1631598710000|2021-09-14 05:51:50|19640.94|19520.94|19638.52|19518.52|19641.07|19521.07|19638.52|19518.52|10
1631598720000|2021-09-14 05:52:00|19639.55|19519.55|19637.34|19517.34|19639.77|19519.77|19637.07|19517.07|9
1631598730000|2021-09-14 05:52:10|19637.4|19517.4|19638.66|19518.66|19638.66|19518.66|19637.4|19517.4|9
1631598740000|2021-09-14 05:52:20|19638.68|19518.68|19640.01|19520.01|19640.01|19520.01|19638.5|19518.5|10
1631598750000|2021-09-14 05:52:30|19640.16|19520.16|19640.83|19520.83|19640.83|19520.83|19640.16|19520.16|8
1631598760000|2021-09-14 05:52:40|19640.82|19520.82|19640.08|19520.08|19641.08|19521.08|19639.64|19519.64|10
1631598770000|2021-09-14 05:52:50|19641.29|19521.29|19640.11|19520.11|19641.62|19521.62|19639.86|19519.86|10
1631598780000|2021-09-14 05:53:00|19640.06|19520.06|19642.17|19522.17|19642.17|19522.17|19640.06|19520.06|10
1631598790000|2021-09-14 05:53:10|19642.08|19522.08|19646.31|19526.31|19646.31|19526.31|19641.88|19521.88|10
1631598800000|2021-09-14 05:53:20|19646.46|19526.46|19647.39|19527.39|19647.39|19527.39|19646.46|19526.46|10
1631598810000|2021-09-14 05:53:30|19647.47|19527.47|19647.75|19527.75|19647.84|19527.84|19647.47|19527.47|10
1631598820000|2021-09-14 05:53:40|19647.81|19527.81|19646.19|19526.19|19648.85|19528.85|19646.19|19526.19|10
1631598830000|2021-09-14 05:53:50|19646.1|19526.1|19644.69|19524.69|19646.1|19526.1|19644.69|19524.69|8
1631598840000|2021-09-14 05:54:00|19644.63|19524.63|19643.83|19523.83|19644.64|19524.64|19643.83|19523.83|8
1631598850000|2021-09-14 05:54:10|19643.74|19523.74|19644.98|19524.98|19645.03|19525.03|19643.56|19523.56|10
1631598860000|2021-09-14 05:54:20|19646.19|19526.19|19648.97|19528.97|19648.97|19528.97|19646.07|19526.07|10
1631598870000|2021-09-14 05:54:30|19649.11|19529.11|19651.18|19531.18|19651.18|19531.18|19649.11|19529.11|9
1631598880000|2021-09-14 05:54:40|19651.27|19531.27|19654.61|19534.61|19654.61|19534.61|19651.27|19531.27|10
1631598890000|2021-09-14 05:54:50|19654.22|19534.22|19656.61|19536.61|19656.63|19536.63|19654.22|19534.22|9
1631598900000|2021-09-14 05:55:00|19656.16|19536.16|19656.09|19536.09|19656.26|19536.26|19655.97|19535.97|10
1631598910000|2021-09-14 05:55:10|19655.67|19535.67|19654.34|19534.34|19655.77|19535.77|19653.84|19533.84|10
1631598920000|2021-09-14 05:55:20|19654.41|19534.41|19651.73|19531.73|19654.71|19534.71|19651.73|19531.73|9
1631598930000|2021-09-14 05:55:30|19651.86|19531.86|19650.95|19530.95|19651.87|19531.87|19650.76|19530.76|10
1631598940000|2021-09-14 05:55:40|19650.85|19530.85|19650.52|19530.52|19650.85|19530.85|19650.52|19530.52|9
1631598950000|2021-09-14 05:55:50|19650.24|19530.24|19649.97|19529.97|19650.29|19530.29|19649.48|19529.48|9
1631598960000|2021-09-14 05:56:00|19650.92|19530.92|19652.48|19532.48|19652.48|19532.48|19650.92|19530.92|10
1631598970000|2021-09-14 05:56:10|19652.14|19532.14|19650.84|19530.84|19652.21|19532.21|19650.84|19530.84|9
1631598980000|2021-09-14 05:56:20|19650.26|19530.26|19649.93|19529.93|19650.26|19530.26|19649.78|19529.78|10
1631598990000|2021-09-14 05:56:30|19650.63|19530.63|19651.59|19531.59|19651.59|19531.59|19650.48|19530.48|10
1631599000000|2021-09-14 05:56:40|19651.39|19531.39|19651.64|19531.64|19651.64|19531.64|19651.34|19531.34|9
1631599010000|2021-09-14 05:56:50|19651.92|19531.92|19651.92|19531.92|19652.49|19532.49|19651.92|19531.92|9
1631599020000|2021-09-14 05:57:00|19652.22|19532.22|19652.79|19532.79|19652.79|19532.79|19652.22|19532.22|7
1631599030000|2021-09-14 05:57:10|19652.84|19532.84|19654.53|19534.53|19654.53|19534.53|19652.84|19532.84|10
1631599040000|2021-09-14 05:57:20|19654.6|19534.6|19656.83|19536.83|19656.83|19536.83|19654.6|19534.6|8
1631599050000|2021-09-14 05:57:30|19657.05|19537.05|19658.98|19538.98|19659.38|19539.38|19657.05|19537.05|8
1631599060000|2021-09-14 05:57:40|19658.83|19538.83|19659.59|19539.59|19660.89|19540.89|19658.83|19538.83|8
1631599070000|2021-09-14 05:57:50|19659.35|19539.35|19659.88|19539.88|19659.92|19539.92|19659.35|19539.35|9
1631599080000|2021-09-14 05:58:00|19662.05|19542.05|19662.94|19542.94|19662.94|19542.94|19662.04|19542.04|10
1631599090000|2021-09-14 05:58:10|19663.06|19543.06|19663.07|19543.07|19663.07|19543.07|19662.5|19542.5|9
1631599100000|2021-09-14 05:58:20|19663.11|19543.11|19661.76|19541.76|19663.16|19543.16|19661.52|19541.52|9
1631599110000|2021-09-14 05:58:30|19662.95|19542.95|19662.24|19542.24|19662.95|19542.95|19661.83|19541.83|8
1631599120000|2021-09-14 05:58:40|19662.16|19542.16|19662.12|19542.12|19662.3|19542.3|19661.97|19541.97|9
1631599130000|2021-09-14 05:58:50|19662.17|19542.17|19662.02|19542.02|19662.4|19542.4|19661.21|19541.21|7
1631599140000|2021-09-14 05:59:00|19662.14|19542.14|19661.89|19541.89|19662.31|19542.31|19661.86|19541.86|8
1631599150000|2021-09-14 05:59:10|19662.12|19542.12|19661.61|19541.61|19662.14|19542.14|19661.61|19541.61|8
1631599160000|2021-09-14 05:59:20|19661.58|19541.58|19661.8|19541.8|19662.85|19542.85|19661.58|19541.58|9
1631599170000|2021-09-14 05:59:30|19661.75|19541.75|19662.48|19542.48|19662.48|19542.48|19661.69|19541.69|6
1631599180000|2021-09-14 05:59:40|19662.51|19542.51|19662.47|19542.47|19662.51|19542.51|19662.32|19542.32|6
1631599190000|2021-09-14 05:59:50|19662.44|19542.44|19662.35|19542.35|19662.51|19542.51|19662.15|19542.15|7
1631599200000|2021-09-14 06:00:00|19662.38|19542.38|19665.39|19545.39|19665.39|19545.39|19661.06|19541.06|9
1631599210000|2021-09-14 06:00:10|19667.61|19547.61|19673.36|19553.36|19675.08|19555.08|19667.61|19547.61|10
1631599220000|2021-09-14 06:00:20|19673.49|19553.49|19677.4|19557.4|19677.61|19557.61|19673.49|19553.49|9
1631599230000|2021-09-14 06:00:30|19678.97|19558.97|19679.93|19559.93|19681.02|19561.02|19678.97|19558.97|9
1631599240000|2021-09-14 06:00:40|19679.29|19559.29|19676.59|19556.59|19679.5|19559.5|19676.59|19556.59|10
1631599250000|2021-09-14 06:00:50|19676.04|19556.04|19675.26|19555.26|19676.19|19556.19|19675.24|19555.24|10
1631599260000|2021-09-14 06:01:00|19675.92|19555.92|19675.9|19555.9|19676.15|19556.15|19675.61|19555.61|10
1631599270000|2021-09-14 06:01:10|19676.52|19556.52|19673.43|19553.43|19677.14|19557.14|19673.43|19553.43|10
1631599280000|2021-09-14 06:01:20|19673.38|19553.38|19672.89|19552.89|19673.38|19553.38|19672.76|19552.76|9
1631599290000|2021-09-14 06:01:30|19673.05|19553.05|19667.72|19547.72|19673.44|19553.44|19667.72|19547.72|9
1631599300000|2021-09-14 06:01:40|19667.58|19547.58|19665.21|19545.21|19667.58|19547.58|19665.16|19545.16|10
1631599310000|2021-09-14 06:01:50|19665.12|19545.12|19662.68|19542.68|19665.12|19545.12|19662.68|19542.68|9
1631599320000|2021-09-14 06:02:00|19662.48|19542.48|19666.26|19546.26|19666.35|19546.35|19662.48|19542.48|10
1631599330000|2021-09-14 06:02:10|19665.94|19545.94|19661.91|19541.91|19666.16|19546.16|19661.91|19541.91|9
1631599340000|2021-09-14 06:02:20|19662.06|19542.06|19659.48|19539.48|19662.06|19542.06|19659.32|19539.32|10
1631599350000|2021-09-14 06:02:30|19658.59|19538.59|19657.15|19537.15|19658.59|19538.59|19657.15|19537.15|10
1631599360000|2021-09-14 06:02:40|19654.7|19534.7|19649.14|19529.14|19654.7|19534.7|19648.91|19528.91|9
1631599370000|2021-09-14 06:02:50|19648.95|19528.95|19646.51|19526.51|19648.95|19528.95|19646.51|19526.51|10
1631599380000|2021-09-14 06:03:00|19646.09|19526.09|19643.9|19523.9|19646.09|19526.09|19643.77|19523.77|10
1631599390000|2021-09-14 06:03:10|19642.11|19522.11|19638.92|19518.92|19642.11|19522.11|19638.92|19518.92|10
1631599400000|2021-09-14 06:03:20|19637.99|19517.99|19636.86|19516.86|19638.77|19518.77|19636.86|19516.86|10
1631599410000|2021-09-14 06:03:30|19636.81|19516.81|19636.74|19516.74|19637.29|19517.29|19636.45|19516.45|9
1631599420000|2021-09-14 06:03:40|19637.12|19517.12|19638.44|19518.44|19638.57|19518.57|19637.12|19517.12|10
1631599430000|2021-09-14 06:03:50|19637.98|19517.98|19640.15|19520.15|19640.15|19520.15|19637.98|19517.98|10
1631599440000|2021-09-14 06:04:00|19640.01|19520.01|19637.79|19517.79|19640.01|19520.01|19637.79|19517.79|9
1631599450000|2021-09-14 06:04:10|19638.32|19518.32|19637.61|19517.61|19638.42|19518.42|19637.61|19517.61|8
1631599460000|2021-09-14 06:04:20|19637.63|19517.63|19637.84|19517.84|19638.29|19518.29|19637.21|19517.21|10
1631599470000|2021-09-14 06:04:30|19637.48|19517.48|19637.51|19517.51|19637.6|19517.6|19636.94|19516.94|10
1631599480000|2021-09-14 06:04:40|19637.11|19517.11|19632.32|19512.32|19637.11|19517.11|19632.32|19512.32|9
1631599490000|2021-09-14 06:04:50|19633.06|19513.06|19632.44|19512.44|19633.19|19513.19|19631.81|19511.81|10
1631599500000|2021-09-14 06:05:00|19630.72|19510.72|19629.75|19509.75|19630.76|19510.76|19629.57|19509.57|9
1631599510000|2021-09-14 06:05:10|19629.35|19509.35|19628.89|19508.89|19629.35|19509.35|19628.42|19508.42|10
1631599520000|2021-09-14 06:05:20|19627.6|19507.6|19628.01|19508.01|19628.01|19508.01|19626.75|19506.75|10
1631599530000|2021-09-14 06:05:30|19628.02|19508.02|19628.2|19508.2|19628.62|19508.62|19627.13|19507.13|9
1631599540000|2021-09-14 06:05:40|19628.63|19508.63|19628.65|19508.65|19628.93|19508.93|19628.63|19508.63|5
1631599550000|2021-09-14 06:05:50|19628.37|19508.37|19630.96|19510.96|19631.74|19511.74|19628.37|19508.37|10
1631599560000|2021-09-14 06:06:00|19631.7|19511.7|19629.86|19509.86|19631.7|19511.7|19629.45|19509.45|10
1631599570000|2021-09-14 06:06:10|19629.58|19509.58|19633.23|19513.23|19633.23|19513.23|19629.46|19509.46|9
1631599580000|2021-09-14 06:06:20|19634.85|19514.85|19634.25|19514.25|19635.09|19515.09|19632.79|19512.79|9
1631599590000|2021-09-14 06:06:30|19634.48|19514.48|19633.34|19513.34|19634.48|19514.48|19633.18|19513.18|9
1631599600000|2021-09-14 06:06:40|19633.07|19513.07|19632.96|19512.96|19633.62|19513.62|19632.93|19512.93|8
1631599610000|2021-09-14 06:06:50|19632.54|19512.54|19633.23|19513.23|19633.23|19513.23|19632.54|19512.54|10
1631599620000|2021-09-14 06:07:00|19633.25|19513.25|19635.19|19515.19|19635.19|19515.19|19633.25|19513.25|8
1631599630000|2021-09-14 06:07:10|19635.32|19515.32|19638.14|19518.14|19638.14|19518.14|19635.32|19515.32|10
1631599640000|2021-09-14 06:07:20|19639.26|19519.26|19642.31|19522.31|19642.39|19522.39|19639.26|19519.26|10
1631599650000|2021-09-14 06:07:30|19642.69|19522.69|19648.17|19528.17|19648.17|19528.17|19642.69|19522.69|10
1631599660000|2021-09-14 06:07:40|19648.51|19528.51|19649.95|19529.95|19649.95|19529.95|19647.67|19527.67|10
1631599670000|2021-09-14 06:07:50|19648.95|19528.95|19654.29|19534.29|19654.38|19534.38|19648.95|19528.95|9
1631599680000|2021-09-14 06:08:00|19655.53|19535.53|19658.98|19538.98|19658.98|19538.98|19655.53|19535.53|10
1631599690000|2021-09-14 06:08:10|19659.47|19539.47|19667.32|19547.32|19668.07|19548.07|19659.47|19539.47|10
1631599700000|2021-09-14 06:08:20|19667.44|19547.44|19668.65|19548.65|19668.79|19548.79|19667.3|19547.3|10
1631599710000|2021-09-14 06:08:30|19668.78|19548.78|19670.37|19550.37|19670.92|19550.92|19668.25|19548.25|10
1631599720000|2021-09-14 06:08:40|19670.9|19550.9|19670.24|19550.24|19671.58|19551.58|19670.24|19550.24|10
1631599730000|2021-09-14 06:08:50|19670.23|19550.23|19668.79|19548.79|19670.23|19550.23|19668.69|19548.69|10
1631599740000|2021-09-14 06:09:00|19668.94|19548.94|19671.12|19551.12|19671.31|19551.31|19668.94|19548.94|10
1631599750000|2021-09-14 06:09:10|19671.52|19551.52|19670.68|19550.68|19672.28|19552.28|19670.68|19550.68|10
1631599760000|2021-09-14 06:09:20|19670.11|19550.11|19660.52|19540.52|19670.11|19550.11|19660.52|19540.52|10
1631599770000|2021-09-14 06:09:30|19659.52|19539.52|19654.25|19534.25|19659.52|19539.52|19654.09|19534.09|10
1631599780000|2021-09-14 06:09:40|19653.22|19533.22|19657.33|19537.33|19657.33|19537.33|19653.22|19533.22|10
1631599790000|2021-09-14 06:09:50|19657.81|19537.81|19659.54|19539.54|19659.54|19539.54|19657.1|19537.1|10
1631599800000|2021-09-14 06:10:00|19659.91|19539.91|19660|19540|19661.33|19541.33|19659.55|19539.55|10
1631599810000|2021-09-14 06:10:10|19659.94|19539.94|19662.45|19542.45|19662.45|19542.45|19659.94|19539.94|9
1631599820000|2021-09-14 06:10:20|19662.92|19542.92|19664.01|19544.01|19664.54|19544.54|19662.92|19542.92|10
1631599830000|2021-09-14 06:10:30|19663.99|19543.99|19670.38|19550.38|19670.38|19550.38|19663.89|19543.89|10
1631599840000|2021-09-14 06:10:40|19670.92|19550.92|19675.75|19555.75|19675.75|19555.75|19670.92|19550.92|9
1631599850000|2021-09-14 06:10:50|19676.01|19556.01|19678.58|19558.58|19678.58|19558.58|19676.01|19556.01|9
1631599860000|2021-09-14 06:11:00|19679.15|19559.15|19681.14|19561.14|19681.3|19561.3|19679.15|19559.15|10
1631599870000|2021-09-14 06:11:10|19681.17|19561.17|19678.83|19558.83|19681.49|19561.49|19678.83|19558.83|10
1631599880000|2021-09-14 06:11:20|19679.11|19559.11|19679.17|19559.17|19679.17|19559.17|19678.73|19558.73|10
1631599890000|2021-09-14 06:11:30|19679.28|19559.28|19677.6|19557.6|19680.64|19560.64|19677.6|19557.6|10
1631599900000|2021-09-14 06:11:40|19677.84|19557.84|19676.03|19556.03|19677.84|19557.84|19675.73|19555.73|10
1631599910000|2021-09-14 06:11:50|19676.47|19556.47|19681.58|19561.58|19681.58|19561.58|19676.47|19556.47|10
1631599920000|2021-09-14 06:12:00|19681.7|19561.7|19683.57|19563.57|19683.57|19563.57|19681.7|19561.7|10
1631599930000|2021-09-14 06:12:10|19683.7|19563.7|19681.28|19561.28|19683.9|19563.9|19681.28|19561.28|10
1631599940000|2021-09-14 06:12:20|19681.32|19561.32|19681.8|19561.8|19681.8|19561.8|19680.19|19560.19|10
1631599950000|2021-09-14 06:12:30|19681.96|19561.96|19682.21|19562.21|19683.33|19563.33|19681.87|19561.87|9
1631599960000|2021-09-14 06:12:40|19682.39|19562.39|19680.89|19560.89|19682.78|19562.78|19680.71|19560.71|10
1631599970000|2021-09-14 06:12:50|19680.66|19560.66|19682.39|19562.39|19682.74|19562.74|19680.47|19560.47|9
1631599980000|2021-09-14 06:13:00|19682.62|19562.62|19683.22|19563.22|19683.22|19563.22|19681.36|19561.36|10
1631599990000|2021-09-14 06:13:10|19683.04|19563.04|19684.15|19564.15|19684.6|19564.6|19683.04|19563.04|8
1631600000000|2021-09-14 06:13:20|19684.06|19564.06|19684.12|19564.12|19684.9|19564.9|19684.06|19564.06|10
1631600010000|2021-09-14 06:13:30|19683.75|19563.75|19684.52|19564.52|19684.52|19564.52|19683.55|19563.55|10
1631600020000|2021-09-14 06:13:40|19684.6|19564.6|19681.89|19561.89|19684.82|19564.82|19681.52|19561.52|10
1631600030000|2021-09-14 06:13:50|19682.43|19562.43|19679.44|19559.44|19682.43|19562.43|19679.35|19559.35|10
1631600040000|2021-09-14 06:14:00|19679.06|19559.06|19677.04|19557.04|19679.06|19559.06|19677.04|19557.04|10
1631600050000|2021-09-14 06:14:10|19676.44|19556.44|19676.26|19556.26|19676.52|19556.52|19675.73|19555.73|10
1631600060000|2021-09-14 06:14:20|19674.87|19554.87|19674.52|19554.52|19676.04|19556.04|19674.42|19554.42|10
1631600070000|2021-09-14 06:14:30|19674.17|19554.17|19674.8|19554.8|19675|19555|19674.17|19554.17|10
1631600080000|2021-09-14 06:14:40|19674.82|19554.82|19674.39|19554.39|19675.02|19555.02|19674.24|19554.24|10
1631600090000|2021-09-14 06:14:50|19674.49|19554.49|19675.04|19555.04|19675.53|19555.53|19674.49|19554.49|9
1631600100000|2021-09-14 06:15:00|19675.2|19555.2|19674.07|19554.07|19675.21|19555.21|19673.74|19553.74|9
1631600110000|2021-09-14 06:15:10|19674.13|19554.13|19677.9|19557.9|19677.9|19557.9|19673.9|19553.9|10
1631600120000|2021-09-14 06:15:20|19676.6|19556.6|19677.26|19557.26|19677.37|19557.37|19676.6|19556.6|9
1631600130000|2021-09-14 06:15:30|19677.19|19557.19|19683.86|19563.86|19683.86|19563.86|19677.19|19557.19|9
1631600140000|2021-09-14 06:15:40|19685.07|19565.07|19690.63|19570.63|19690.63|19570.63|19685.07|19565.07|10
1631600150000|2021-09-14 06:15:50|19690.67|19570.67|19691.5|19571.5|19691.77|19571.77|19690.67|19570.67|10
1631600160000|2021-09-14 06:16:00|19691.21|19571.21|19687.51|19567.51|19691.22|19571.22|19687.51|19567.51|10
1631600170000|2021-09-14 06:16:10|19687.21|19567.21|19690.51|19570.51|19690.51|19570.51|19687.21|19567.21|10
1631600180000|2021-09-14 06:16:20|19690.69|19570.69|19690.46|19570.46|19690.87|19570.87|19689.64|19569.64|10
1631600190000|2021-09-14 06:16:30|19690.33|19570.33|19689.63|19569.63|19690.33|19570.33|19689.16|19569.16|10
1631600200000|2021-09-14 06:16:40|19689.68|19569.68|19688.21|19568.21|19689.68|19569.68|19688.21|19568.21|9
1631600210000|2021-09-14 06:16:50|19688.07|19568.07|19687.07|19567.07|19688.07|19568.07|19685.91|19565.91|10
1631600220000|2021-09-14 06:17:00|19687.03|19567.03|19690.12|19570.12|19690.12|19570.12|19686.91|19566.91|9
1631600230000|2021-09-14 06:17:10|19690.32|19570.32|19691.11|19571.11|19691.11|19571.11|19690.24|19570.24|9
1631600240000|2021-09-14 06:17:20|19691.18|19571.18|19691.91|19571.91|19691.91|19571.91|19691.18|19571.18|10
1631600250000|2021-09-14 06:17:30|19692.11|19572.11|19689.71|19569.71|19692.11|19572.11|19689.71|19569.71|9
1631600260000|2021-09-14 06:17:40|19689.65|19569.65|19688.76|19568.76|19690.11|19570.11|19688.76|19568.76|9
1631600270000|2021-09-14 06:17:50|19688.23|19568.23|19690.21|19570.21|19690.25|19570.25|19688.23|19568.23|10
1631600280000|2021-09-14 06:18:00|19689.62|19569.62|19691.11|19571.11|19691.11|19571.11|19689.62|19569.62|10
1631600290000|2021-09-14 06:18:10|19691.1|19571.1|19690.43|19570.43|19691.1|19571.1|19690.43|19570.43|9
1631600300000|2021-09-14 06:18:20|19690.66|19570.66|19692.72|19572.72|19693|19573|19690.01|19570.01|10
1631600310000|2021-09-14 06:18:30|19692.38|19572.38|19697.61|19577.61|19697.61|19577.61|19692.38|19572.38|10
1631600320000|2021-09-14 06:18:40|19697.76|19577.76|19701.86|19581.86|19701.86|19581.86|19697.76|19577.76|10
1631600330000|2021-09-14 06:18:50|19702.67|19582.67|19708.25|19588.25|19708.25|19588.25|19702.2|19582.2|9
1631600340000|2021-09-14 06:19:00|19708.78|19588.78|19711.79|19591.79|19711.92|19591.92|19708.78|19588.78|10
1631600350000|2021-09-14 06:19:10|19711.52|19591.52|19713.49|19593.49|19713.49|19593.49|19709.68|19589.68|10
1631600360000|2021-09-14 06:19:20|19715.57|19595.57|19717.97|19597.97|19718.88|19598.88|19715.22|19595.22|10
1631600370000|2021-09-14 06:19:30|19718.07|19598.07|19716.11|19596.11|19718.8|19598.8|19716.11|19596.11|10
1631600380000|2021-09-14 06:19:40|19716.31|19596.31|19714.99|19594.99|19717.45|19597.45|19714.99|19594.99|10
1631600390000|2021-09-14 06:19:50|19714.06|19594.06|19709.51|19589.51|19714.06|19594.06|19709.51|19589.51|10
1631600400000|2021-09-14 06:20:00|19709.96|19589.96|19708.83|19588.83|19710.14|19590.14|19708.8|19588.8|10
1631600410000|2021-09-14 06:20:10|19707.65|19587.65|19705.32|19585.32|19707.65|19587.65|19703.84|19583.84|10
1631600420000|2021-09-14 06:20:20|19705.06|19585.06|19702.09|19582.09|19705.06|19585.06|19702.09|19582.09|10
1631600430000|2021-09-14 06:20:30|19701.62|19581.62|19697.84|19577.84|19701.62|19581.62|19697.84|19577.84|10
1631600440000|2021-09-14 06:20:40|19698.1|19578.1|19699.25|19579.25|19699.25|19579.25|19698.1|19578.1|10
1631600450000|2021-09-14 06:20:50|19698.87|19578.87|19698.81|19578.81|19698.87|19578.87|19698.51|19578.51|10
1631600460000|2021-09-14 06:21:00|19699.02|19579.02|19698.99|19578.99|19700.69|19580.69|19698.99|19578.99|10
1631600470000|2021-09-14 06:21:10|19698.68|19578.68|19697.63|19577.63|19698.68|19578.68|19697.63|19577.63|10
1631600480000|2021-09-14 06:21:20|19697.72|19577.72|19698.02|19578.02|19698.3|19578.3|19697.72|19577.72|9
1631600490000|2021-09-14 06:21:30|19698.06|19578.06|19699.56|19579.56|19699.56|19579.56|19697.89|19577.89|10
1631600500000|2021-09-14 06:21:40|19699.44|19579.44|19698.06|19578.06|19699.45|19579.45|19697.45|19577.45|10
1631600510000|2021-09-14 06:21:50|19697.94|19577.94|19696.54|19576.54|19698.18|19578.18|19696.54|19576.54|10
1631600520000|2021-09-14 06:22:00|19696.17|19576.17|19693.33|19573.33|19696.26|19576.26|19693.33|19573.33|10
1631600530000|2021-09-14 06:22:10|19693.09|19573.09|19691.22|19571.22|19693.09|19573.09|19691.22|19571.22|10
1631600540000|2021-09-14 06:22:20|19691.29|19571.29|19688.52|19568.52|19691.29|19571.29|19688.49|19568.49|10
1631600550000|2021-09-14 06:22:30|19688.6|19568.6|19687.34|19567.34|19688.66|19568.66|19687.15|19567.15|10
1631600560000|2021-09-14 06:22:40|19687.44|19567.44|19689.66|19569.66|19689.66|19569.66|19686.95|19566.95|10
1631600570000|2021-09-14 06:22:50|19691.51|19571.51|19695.93|19575.93|19696.17|19576.17|19691.51|19571.51|10
1631600580000|2021-09-14 06:23:00|19695.84|19575.84|19695.27|19575.27|19695.84|19575.84|19694.56|19574.56|10
1631600590000|2021-09-14 06:23:10|19695.22|19575.22|19692.58|19572.58|19695.22|19575.22|19692.58|19572.58|10
1631600600000|2021-09-14 06:23:20|19692.24|19572.24|19689.44|19569.44|19692.24|19572.24|19689.42|19569.42|10
1631600610000|2021-09-14 06:23:30|19688.38|19568.38|19684.21|19564.21|19688.59|19568.59|19684.21|19564.21|10
1631600620000|2021-09-14 06:23:40|19684.47|19564.47|19678.83|19558.83|19684.47|19564.47|19678.83|19558.83|10
1631600630000|2021-09-14 06:23:50|19677.98|19557.98|19676.76|19556.76|19678.03|19558.03|19676.76|19556.76|10
1631600640000|2021-09-14 06:24:00|19676.86|19556.86|19675.65|19555.65|19677.37|19557.37|19675.65|19555.65|9
1631600650000|2021-09-14 06:24:10|19675.86|19555.86|19675.45|19555.45|19675.93|19555.93|19675.02|19555.02|10
1631600660000|2021-09-14 06:24:20|19675.57|19555.57|19680.28|19560.28|19680.28|19560.28|19675.36|19555.36|8
1631600670000|2021-09-14 06:24:30|19680.57|19560.57|19680.58|19560.58|19680.88|19560.88|19679.87|19559.87|10
1631600680000|2021-09-14 06:24:40|19679.95|19559.95|19679.72|19559.72|19679.95|19559.95|19678.8|19558.8|10
1631600690000|2021-09-14 06:24:50|19680.33|19560.33|19681|19561|19682.85|19562.85|19680.33|19560.33|10
1631600700000|2021-09-14 06:25:00|19680.89|19560.89|19680.68|19560.68|19681.37|19561.37|19680.68|19560.68|8
1631600710000|2021-09-14 06:25:10|19680.89|19560.89|19681.22|19561.22|19681.22|19561.22|19680.81|19560.81|8
1631600720000|2021-09-14 06:25:20|19681.57|19561.57|19684.87|19564.87|19684.87|19564.87|19681.38|19561.38|10
1631600730000|2021-09-14 06:25:30|19685.49|19565.49|19684|19564|19686.06|19566.06|19683.84|19563.84|10
1631600740000|2021-09-14 06:25:40|19683.34|19563.34|19683.37|19563.37|19683.61|19563.61|19683.12|19563.12|9
1631600750000|2021-09-14 06:25:50|19682.99|19562.99|19682.93|19562.93|19683.67|19563.67|19682.93|19562.93|8
1631600760000|2021-09-14 06:26:00|19682.98|19562.98|19683.9|19563.9|19683.9|19563.9|19682.63|19562.63|10
1631600770000|2021-09-14 06:26:10|19684.35|19564.35|19684.55|19564.55|19685.09|19565.09|19684.35|19564.35|9
1631600780000|2021-09-14 06:26:20|19684.56|19564.56|19684.5|19564.5|19684.74|19564.74|19684.45|19564.45|7
1631600790000|2021-09-14 06:26:30|19684.51|19564.51|19684.39|19564.39|19684.51|19564.51|19684.23|19564.23|8
1631600800000|2021-09-14 06:26:40|19684.54|19564.54|19684.51|19564.51|19685.1|19565.1|19684.44|19564.44|8
1631600810000|2021-09-14 06:26:50|19684.5|19564.5|19684.73|19564.73|19684.95|19564.95|19684.5|19564.5|8
1631600820000|2021-09-14 06:27:00|19684.83|19564.83|19684.52|19564.52|19684.83|19564.83|19684.23|19564.23|8
1631600830000|2021-09-14 06:27:10|19684.77|19564.77|19685.51|19565.51|19685.51|19565.51|19684.6|19564.6|10
1631600840000|2021-09-14 06:27:20|19685.79|19565.79|19684.23|19564.23|19685.99|19565.99|19684.23|19564.23|10
1631600850000|2021-09-14 06:27:30|19681.85|19561.85|19673.06|19553.06|19681.85|19561.85|19673.06|19553.06|10
1631600860000|2021-09-14 06:27:40|19672.56|19552.56|19668.75|19548.75|19672.56|19552.56|19668.19|19548.19|10
1631600870000|2021-09-14 06:27:50|19668.2|19548.2|19668.43|19548.43|19668.71|19548.71|19667.22|19547.22|10
1631600880000|2021-09-14 06:28:00|19667.92|19547.92|19666.92|19546.92|19668.01|19548.01|19666.9|19546.9|9
1631600890000|2021-09-14 06:28:10|19666.44|19546.44|19662.92|19542.92|19667.21|19547.21|19662.92|19542.92|10
1631600900000|2021-09-14 06:28:20|19661.22|19541.22|19659.21|19539.21|19661.22|19541.22|19657.54|19537.54|10
1631600910000|2021-09-14 06:28:30|19659.93|19539.93|19659.91|19539.91|19660.88|19540.88|19659.86|19539.86|9
1631600920000|2021-09-14 06:28:40|19659.57|19539.57|19657.83|19537.83|19659.57|19539.57|19657.83|19537.83|10
1631600930000|2021-09-14 06:28:50|19658.18|19538.18|19657.15|19537.15|19658.18|19538.18|19656.27|19536.27|9
1631600940000|2021-09-14 06:29:00|19656.78|19536.78|19656.4|19536.4|19656.78|19536.78|19655.93|19535.93|9
1631600950000|2021-09-14 06:29:10|19656.3|19536.3|19654.51|19534.51|19656.46|19536.46|19653.99|19533.99|10
1631600960000|2021-09-14 06:29:20|19654.52|19534.52|19656.13|19536.13|19656.13|19536.13|19654.38|19534.38|8
1631600970000|2021-09-14 06:29:30|19656.2|19536.2|19656.13|19536.13|19656.4|19536.4|19655.93|19535.93|10
1631600980000|2021-09-14 06:29:40|19656.1|19536.1|19656.69|19536.69|19656.69|19536.69|19656|19536|9
1631600990000|2021-09-14 06:29:50|19656.53|19536.53|19658.93|19538.93|19658.96|19538.96|19656.53|19536.53|10
1631601000000|2021-09-14 06:30:00|19659.73|19539.73|19657.51|19537.51|19659.73|19539.73|19657.51|19537.51|9
1631601010000|2021-09-14 06:30:10|19657.95|19537.95|19656.09|19536.09|19657.95|19537.95|19656.09|19536.09|10
1631601020000|2021-09-14 06:30:20|19655.68|19535.68|19650.76|19530.76|19655.68|19535.68|19650.76|19530.76|10
1631601030000|2021-09-14 06:30:30|19650.67|19530.67|19645.11|19525.11|19650.67|19530.67|19645.11|19525.11|10
1631601040000|2021-09-14 06:30:40|19644.87|19524.87|19640.06|19520.06|19644.95|19524.95|19640.06|19520.06|10
1631601050000|2021-09-14 06:30:50|19640.22|19520.22|19640.77|19520.77|19640.77|19520.77|19639.58|19519.58|10
1631601060000|2021-09-14 06:31:00|19639.67|19519.67|19637.45|19517.45|19639.67|19519.67|19637.45|19517.45|9
1631601070000|2021-09-14 06:31:10|19637.44|19517.44|19639.19|19519.19|19639.19|19519.19|19637.32|19517.32|10
1631601080000|2021-09-14 06:31:20|19639.28|19519.28|19640.83|19520.83|19640.83|19520.83|19639.28|19519.28|9
1631601090000|2021-09-14 06:31:30|19641.97|19521.97|19643.96|19523.96|19644.39|19524.39|19641.97|19521.97|10
1631601100000|2021-09-14 06:31:40|19644.37|19524.37|19645.09|19525.09|19645.79|19525.79|19644.37|19524.37|9
1631601110000|2021-09-14 06:31:50|19645.19|19525.19|19644.75|19524.75|19645.19|19525.19|19644.58|19524.58|9
1631601120000|2021-09-14 06:32:00|19644.04|19524.04|19644.49|19524.49|19644.96|19524.96|19643.94|19523.94|9
1631601130000|2021-09-14 06:32:10|19643.82|19523.82|19643.11|19523.11|19643.91|19523.91|19643.11|19523.11|9
1631601140000|2021-09-14 06:32:20|19643.25|19523.25|19643.87|19523.87|19643.87|19523.87|19642.97|19522.97|10
1631601150000|2021-09-14 06:32:30|19644.03|19524.03|19643.8|19523.8|19644.04|19524.04|19643.16|19523.16|9
1631601160000|2021-09-14 06:32:40|19644.27|19524.27|19649.8|19529.8|19649.8|19529.8|19644.03|19524.03|10
1631601170000|2021-09-14 06:32:50|19650.41|19530.41|19651.27|19531.27|19651.27|19531.27|19650.41|19530.41|9
1631601180000|2021-09-14 06:33:00|19652.97|19532.97|19654.58|19534.58|19654.87|19534.87|19652.97|19532.97|9
1631601190000|2021-09-14 06:33:10|19654.67|19534.67|19656.62|19536.62|19656.62|19536.62|19654.67|19534.67|10
1631601200000|2021-09-14 06:33:20|19656.64|19536.64|19656.14|19536.14|19656.92|19536.92|19656.14|19536.14|10
1631601210000|2021-09-14 06:33:30|19656.26|19536.26|19656.17|19536.17|19658.09|19538.09|19656.17|19536.17|10
1631601220000|2021-09-14 06:33:40|19655.98|19535.98|19654.18|19534.18|19656.27|19536.27|19654.18|19534.18|10
1631601230000|2021-09-14 06:33:50|19654.02|19534.02|19652.9|19532.9|19654.02|19534.02|19652.47|19532.47|10
1631601240000|2021-09-14 06:34:00|19652.82|19532.82|19651.83|19531.83|19653.03|19533.03|19651.83|19531.83|9
1631601250000|2021-09-14 06:34:10|19651.88|19531.88|19653.4|19533.4|19653.4|19533.4|19651.03|19531.03|9
1631601260000|2021-09-14 06:34:20|19653.61|19533.61|19652.86|19532.86|19653.61|19533.61|19652.33|19532.33|9
1631601270000|2021-09-14 06:34:30|19653.2|19533.2|19655.75|19535.75|19655.75|19535.75|19653.2|19533.2|10
1631601280000|2021-09-14 06:34:40|19656.43|19536.43|19657.09|19537.09|19657.09|19537.09|19655.98|19535.98|10
1631601290000|2021-09-14 06:34:50|19657.36|19537.36|19657.41|19537.41|19657.97|19537.97|19657.04|19537.04|9
1631601300000|2021-09-14 06:35:00|19657.48|19537.48|19658.21|19538.21|19659.32|19539.32|19657.48|19537.48|9
1631601310000|2021-09-14 06:35:10|19656.64|19536.64|19652.47|19532.47|19656.64|19536.64|19652.47|19532.47|10
1631601320000|2021-09-14 06:35:20|19651.77|19531.77|19649.3|19529.3|19651.77|19531.77|19649.3|19529.3|9
1631601330000|2021-09-14 06:35:30|19649.29|19529.29|19646.56|19526.56|19649.36|19529.36|19646.56|19526.56|9
1631601340000|2021-09-14 06:35:40|19646.07|19526.07|19643.83|19523.83|19646.07|19526.07|19643.83|19523.83|10
1631601350000|2021-09-14 06:35:50|19643.97|19523.97|19644.25|19524.25|19644.25|19524.25|19642.82|19522.82|10
1631601360000|2021-09-14 06:36:00|19643.9|19523.9|19643.19|19523.19|19643.9|19523.9|19642.91|19522.91|10
1631601370000|2021-09-14 06:36:10|19643.67|19523.67|19644.9|19524.9|19644.9|19524.9|19642.92|19522.92|10
1631601380000|2021-09-14 06:36:20|19644.04|19524.04|19645.96|19525.96|19646.65|19526.65|19644.04|19524.04|10
1631601390000|2021-09-14 06:36:30|19645.98|19525.98|19645.33|19525.33|19645.98|19525.98|19645.04|19525.04|9
1631601400000|2021-09-14 06:36:40|19644.92|19524.92|19644.01|19524.01|19645.13|19525.13|19643.97|19523.97|10
1631601410000|2021-09-14 06:36:50|19644.02|19524.02|19645.54|19525.54|19645.54|19525.54|19641.55|19521.55|10
1631601420000|2021-09-14 06:37:00|19645.73|19525.73|19643.65|19523.65|19645.8|19525.8|19643.65|19523.65|8
1631601430000|2021-09-14 06:37:10|19643.69|19523.69|19645.04|19525.04|19645.29|19525.29|19642.87|19522.87|10
1631601440000|2021-09-14 06:37:20|19645.16|19525.16|19638.89|19518.89|19645.16|19525.16|19638.89|19518.89|10
1631601450000|2021-09-14 06:37:30|19638.85|19518.85|19639.54|19519.54|19639.54|19519.54|19638.36|19518.36|9
1631601460000|2021-09-14 06:37:40|19639.86|19519.86|19639.42|19519.42|19639.86|19519.86|19638.13|19518.13|9
1631601470000|2021-09-14 06:37:50|19640.4|19520.4|19641.64|19521.64|19641.7|19521.7|19640.4|19520.4|10
1631601480000|2021-09-14 06:38:00|19641.7|19521.7|19644.06|19524.06|19644.06|19524.06|19641.47|19521.47|10
1631601490000|2021-09-14 06:38:10|19644.13|19524.13|19642.82|19522.82|19644.13|19524.13|19642.82|19522.82|10
1631601500000|2021-09-14 06:38:20|19642.66|19522.66|19639.03|19519.03|19642.66|19522.66|19639.03|19519.03|9
1631601510000|2021-09-14 06:38:30|19638.99|19518.99|19639.38|19519.38|19640.35|19520.35|19638.7|19518.7|10
1631601520000|2021-09-14 06:38:40|19639.87|19519.87|19640.01|19520.01|19640.16|19520.16|19639.35|19519.35|9
1631601530000|2021-09-14 06:38:50|19640.23|19520.23|19640.14|19520.14|19640.36|19520.36|19639.99|19519.99|10
1631601540000|2021-09-14 06:39:00|19640.15|19520.15|19645.11|19525.11|19645.33|19525.33|19640.15|19520.15|10
1631601550000|2021-09-14 06:39:10|19645.33|19525.33|19647.49|19527.49|19648.39|19528.39|19645.33|19525.33|10
1631601560000|2021-09-14 06:39:20|19647.63|19527.63|19646.97|19526.97|19648.31|19528.31|19646.97|19526.97|10
1631601570000|2021-09-14 06:39:30|19646.98|19526.98|19646.66|19526.66|19646.98|19526.98|19645.63|19525.63|10
1631601580000|2021-09-14 06:39:40|19647.36|19527.36|19649.47|19529.47|19649.84|19529.84|19647.36|19527.36|9
1631601590000|2021-09-14 06:39:50|19649.05|19529.05|19650.29|19530.29|19650.29|19530.29|19647.15|19527.15|10
1631601600000|2021-09-14 06:40:00|19649.8|19529.8|19652.33|19532.33|19652.33|19532.33|19649.8|19529.8|10
1631601610000|2021-09-14 06:40:10|19652.06|19532.06|19653.51|19533.51|19653.72|19533.72|19652.05|19532.05|10
1631601620000|2021-09-14 06:40:20|19653.52|19533.52|19654.11|19534.11|19654.3|19534.3|19653.52|19533.52|10
1631601630000|2021-09-14 06:40:30|19654.07|19534.07|19653.84|19533.84|19654.45|19534.45|19653.84|19533.84|10
1631601640000|2021-09-14 06:40:40|19653.87|19533.87|19654.45|19534.45|19655.59|19535.59|19653.25|19533.25|9
1631601650000|2021-09-14 06:40:50|19653.98|19533.98|19653.02|19533.02|19653.98|19533.98|19652.95|19532.95|10
1631601660000|2021-09-14 06:41:00|19652.31|19532.31|19648.36|19528.36|19652.31|19532.31|19648.36|19528.36|10
1631601670000|2021-09-14 06:41:10|19648.2|19528.2|19648.14|19528.14|19648.2|19528.2|19647.73|19527.73|10
1631601680000|2021-09-14 06:41:20|19648.12|19528.12|19650.55|19530.55|19651.14|19531.14|19648.12|19528.12|10
1631601690000|2021-09-14 06:41:30|19651.79|19531.79|19651.49|19531.49|19652.31|19532.31|19651.13|19531.13|10
1631601700000|2021-09-14 06:41:40|19651.4|19531.4|19651.12|19531.12|19652.02|19532.02|19651.12|19531.12|10
1631601710000|2021-09-14 06:41:50|19651.11|19531.11|19652.11|19532.11|19652.11|19532.11|19650.79|19530.79|9
1631601720000|2021-09-14 06:42:00|19652.94|19532.94|19652.19|19532.19|19652.94|19532.94|19651.8|19531.8|10
1631601730000|2021-09-14 06:42:10|19652.13|19532.13|19652.49|19532.49|19652.64|19532.64|19652.13|19532.13|7
1631601740000|2021-09-14 06:42:20|19652.53|19532.53|19652.15|19532.15|19652.53|19532.53|19652.15|19532.15|9
1631601750000|2021-09-14 06:42:30|19652.27|19532.27|19654.06|19534.06|19654.16|19534.16|19652.17|19532.17|10
1631601760000|2021-09-14 06:42:40|19654.83|19534.83|19656.21|19536.21|19656.32|19536.32|19654.83|19534.83|10
1631601770000|2021-09-14 06:42:50|19657.26|19537.26|19662.43|19542.43|19662.43|19542.43|19656.86|19536.86|10
1631601780000|2021-09-14 06:43:00|19662.8|19542.8|19665.94|19545.94|19666.35|19546.35|19662.8|19542.8|9
1631601790000|2021-09-14 06:43:10|19666.88|19546.88|19674.59|19554.59|19674.59|19554.59|19666.88|19546.88|10
1631601800000|2021-09-14 06:43:20|19674.01|19554.01|19674.91|19554.91|19674.91|19554.91|19673.47|19553.47|9
1631601810000|2021-09-14 06:43:30|19675.45|19555.45|19682.98|19562.98|19682.98|19562.98|19675.45|19555.45|10
1631601820000|2021-09-14 06:43:40|19690.4|19570.4|19711.23|19591.23|19711.23|19591.23|19690.4|19570.4|10
1631601830000|2021-09-14 06:43:50|19714.25|19594.25|19728.73|19608.73|19728.73|19608.73|19714.25|19594.25|10
1631601840000|2021-09-14 06:44:00|19730.08|19610.08|19746.34|19626.34|19746.55|19626.55|19730.08|19610.08|10
1631601850000|2021-09-14 06:44:10|19746.62|19626.62|19751.17|19631.17|19751.17|19631.17|19746.62|19626.62|10
1631601860000|2021-09-14 06:44:20|19752.34|19632.34|19778.27|19658.27|19778.27|19658.27|19752.31|19632.31|10
1631601870000|2021-09-14 06:44:30|19783.95|19663.95|19811.59|19691.59|19811.59|19691.59|19783.95|19663.95|10
1631601880000|2021-09-14 06:44:40|19820.24|19700.24|19834.29|19714.29|19834.29|19714.29|19820.24|19700.24|10
1631601890000|2021-09-14 06:44:50|19838.72|19718.72|19841.58|19721.58|19844.64|19724.64|19838.72|19718.72|10
1631601900000|2021-09-14 06:45:00|19842.39|19722.39|19844.6|19724.6|19845.43|19725.43|19842.39|19722.39|10
1631601910000|2021-09-14 06:45:10|19845.5|19725.5|19855.78|19735.78|19855.78|19735.78|19845.5|19725.5|10
1631601920000|2021-09-14 06:45:20|19860.14|19740.14|19857.79|19737.79|19860.33|19740.33|19857.42|19737.42|9
1631601930000|2021-09-14 06:45:30|19857.96|19737.96|19850.42|19730.42|19858.37|19738.37|19850.42|19730.42|10
1631601940000|2021-09-14 06:45:40|19848.76|19728.76|19837.82|19717.82|19848.76|19728.76|19837.82|19717.82|10
1631601950000|2021-09-14 06:45:50|19837.11|19717.11|19823.84|19703.84|19837.11|19717.11|19823.52|19703.52|10
1631601960000|2021-09-14 06:46:00|19823.49|19703.49|19819.97|19699.97|19823.86|19703.86|19819.97|19699.97|10
1631601970000|2021-09-14 06:46:10|19818.06|19698.06|19808.79|19688.79|19818.06|19698.06|19808.79|19688.79|9
1631601980000|2021-09-14 06:46:20|19807.81|19687.81|19790.68|19670.68|19807.81|19687.81|19790.68|19670.68|10
1631601990000|2021-09-14 06:46:30|19787.72|19667.72|19787.59|19667.59|19787.98|19667.98|19786.23|19666.23|10
1631602000000|2021-09-14 06:46:40|19787.74|19667.74|19773.17|19653.17|19787.74|19667.74|19773.17|19653.17|10
1631602010000|2021-09-14 06:46:50|19771.87|19651.87|19760.51|19640.51|19771.87|19651.87|19760.51|19640.51|9
1631602020000|2021-09-14 06:47:00|19759.33|19639.33|19754.73|19634.73|19759.44|19639.44|19754.73|19634.73|10
1631602030000|2021-09-14 06:47:10|19753.23|19633.23|19745.69|19625.69|19753.23|19633.23|19745.69|19625.69|10
1631602040000|2021-09-14 06:47:20|19743.83|19623.83|19740.81|19620.81|19744.86|19624.86|19740.81|19620.81|10
1631602050000|2021-09-14 06:47:30|19739.27|19619.27|19680.89|19560.89|19739.27|19619.27|19680.89|19560.89|10
1631602060000|2021-09-14 06:47:40|19678.24|19558.24|19662.85|19542.85|19678.24|19558.24|19662.85|19542.85|10
1631602070000|2021-09-14 06:47:50|19662.77|19542.77|19661.07|19541.07|19665.1|19545.1|19659.62|19539.62|10
1631602080000|2021-09-14 06:48:00|19662.54|19542.54|19657.02|19537.02|19663.26|19543.26|19655.35|19535.35|10
1631602090000|2021-09-14 06:48:10|19660.46|19540.46|19672.87|19552.87|19672.87|19552.87|19660.46|19540.46|10
1631602100000|2021-09-14 06:48:20|19674.61|19554.61|19680.79|19560.79|19680.79|19560.79|19674.61|19554.61|10
1631602110000|2021-09-14 06:48:30|19680.9|19560.9|19680.04|19560.04|19682.76|19562.76|19679.81|19559.81|10
1631602120000|2021-09-14 06:48:40|19680.79|19560.79|19679.25|19559.25|19680.79|19560.79|19676.1|19556.1|10
1631602130000|2021-09-14 06:48:50|19677.63|19557.63|19669.6|19549.6|19677.63|19557.63|19669.6|19549.6|10
1631602140000|2021-09-14 06:49:00|19669.26|19549.26|19664.1|19544.1|19669.26|19549.26|19662.6|19542.6|10
1631602150000|2021-09-14 06:49:10|19664.3|19544.3|19666.79|19546.79|19666.79|19546.79|19664.3|19544.3|10
1631602160000|2021-09-14 06:49:20|19666.87|19546.87|19670.99|19550.99|19670.99|19550.99|19666.87|19546.87|9
1631602170000|2021-09-14 06:49:30|19672.03|19552.03|19677.62|19557.62|19677.62|19557.62|19672.03|19552.03|10
1631602180000|2021-09-14 06:49:40|19680.86|19560.86|19686.71|19566.71|19686.77|19566.77|19680.86|19560.86|10
1631602190000|2021-09-14 06:49:50|19686.95|19566.95|19691.83|19571.83|19691.83|19571.83|19686.95|19566.95|10
1631602200000|2021-09-14 06:50:00|19693.95|19573.95|19694.43|19574.43|19696.6|19576.6|19693.95|19573.95|9
1631602210000|2021-09-14 06:50:10|19694.29|19574.29|19686.64|19566.64|19694.29|19574.29|19686.64|19566.64|10
1631602220000|2021-09-14 06:50:20|19686.72|19566.72|19682.89|19562.89|19686.72|19566.72|19682.89|19562.89|10
1631602230000|2021-09-14 06:50:30|19683.29|19563.29|19684.39|19564.39|19684.99|19564.99|19682.44|19562.44|10
1631602240000|2021-09-14 06:50:40|19684.51|19564.51|19684.5|19564.5|19684.74|19564.74|19683.71|19563.71|9
1631602250000|2021-09-14 06:50:50|19684.98|19564.98|19695.35|19575.35|19695.79|19575.79|19683.75|19563.75|10
1631602260000|2021-09-14 06:51:00|19696.37|19576.37|19705.53|19585.53|19705.53|19585.53|19696.37|19576.37|10
1631602270000|2021-09-14 06:51:10|19705.9|19585.9|19713.92|19593.92|19713.92|19593.92|19705.9|19585.9|10
1631602280000|2021-09-14 06:51:20|19714.31|19594.31|19715.28|19595.28|19716.68|19596.68|19714.31|19594.31|10
1631602290000|2021-09-14 06:51:30|19715.53|19595.53|19714.07|19594.07|19715.64|19595.64|19713.72|19593.72|10
1631602300000|2021-09-14 06:51:40|19716.82|19596.82|19719.08|19599.08|19719.34|19599.34|19716.55|19596.55|10
1631602310000|2021-09-14 06:51:50|19718.58|19598.58|19717.64|19597.64|19718.76|19598.76|19717.56|19597.56|10
1631602320000|2021-09-14 06:52:00|19718.51|19598.51|19720.04|19600.04|19720.04|19600.04|19717|19597|10
1631602330000|2021-09-14 06:52:10|19720.24|19600.24|19720.64|19600.64|19720.64|19600.64|19719.13|19599.13|10
1631602340000|2021-09-14 06:52:20|19721.2|19601.2|19722.98|19602.98|19722.99|19602.99|19721.2|19601.2|10
1631602350000|2021-09-14 06:52:30|19722.57|19602.57|19727.3|19607.3|19727.3|19607.3|19722.53|19602.53|10
1631602360000|2021-09-14 06:52:40|19727.23|19607.23|19733.99|19613.99|19733.99|19613.99|19727.23|19607.23|10
1631602370000|2021-09-14 06:52:50|19734.79|19614.79|19739.65|19619.65|19740.72|19620.72|19734.79|19614.79|10
1631602380000|2021-09-14 06:53:00|19739.28|19619.28|19741.37|19621.37|19741.37|19621.37|19738.06|19618.06|10
1631602390000|2021-09-14 06:53:10|19741.58|19621.58|19744.3|19624.3|19744.76|19624.76|19741.58|19621.58|10
1631602400000|2021-09-14 06:53:20|19743.26|19623.26|19741.18|19621.18|19743.26|19623.26|19739.26|19619.26|10
1631602410000|2021-09-14 06:53:30|19741.15|19621.15|19741.89|19621.89|19741.89|19621.89|19740.54|19620.54|10
1631602420000|2021-09-14 06:53:40|19741.9|19621.9|19742.71|19622.71|19743.05|19623.05|19741.41|19621.41|10
1631602430000|2021-09-14 06:53:50|19743.28|19623.28|19745.84|19625.84|19746.08|19626.08|19742.92|19622.92|10
1631602440000|2021-09-14 06:54:00|19744.66|19624.66|19740.62|19620.62|19744.85|19624.85|19740.62|19620.62|10
1631602450000|2021-09-14 06:54:10|19740.73|19620.73|19737.87|19617.87|19740.73|19620.73|19737.87|19617.87|10
1631602460000|2021-09-14 06:54:20|19737.9|19617.9|19739.88|19619.88|19739.98|19619.98|19737.75|19617.75|10
1631602470000|2021-09-14 06:54:30|19740.95|19620.95|19747.28|19627.28|19747.28|19627.28|19740.95|19620.95|10
1631602480000|2021-09-14 06:54:40|19747.9|19627.9|19754.79|19634.79|19754.92|19634.92|19747.9|19627.9|10
1631602490000|2021-09-14 06:54:50|19755.37|19635.37|19757.78|19637.78|19758.94|19638.94|19755.37|19635.37|9
1631602500000|2021-09-14 06:55:00|19757.66|19637.66|19753.35|19633.35|19757.66|19637.66|19753.35|19633.35|10
1631602510000|2021-09-14 06:55:10|19753.64|19633.64|19755.03|19635.03|19755.14|19635.14|19753.2|19633.2|10
1631602520000|2021-09-14 06:55:20|19755.29|19635.29|19757.88|19637.88|19757.88|19637.88|19754.68|19634.68|10
1631602530000|2021-09-14 06:55:30|19759.53|19639.53|19761.24|19641.24|19761.29|19641.29|19759.4|19639.4|10
1631602540000|2021-09-14 06:55:40|19762.52|19642.52|19768.5|19648.5|19768.5|19648.5|19762.27|19642.27|10
1631602550000|2021-09-14 06:55:50|19768.59|19648.59|19767.48|19647.48|19769.44|19649.44|19767.48|19647.48|10
1631602560000|2021-09-14 06:56:00|19767.72|19647.72|19767.32|19647.32|19767.72|19647.72|19765.7|19645.7|10
1631602570000|2021-09-14 06:56:10|19767.46|19647.46|19762.78|19642.78|19767.46|19647.46|19762.78|19642.78|10
1631602580000|2021-09-14 06:56:20|19762.25|19642.25|19760.23|19640.23|19762.25|19642.25|19758.77|19638.77|10
1631602590000|2021-09-14 06:56:30|19760.18|19640.18|19758.88|19638.88|19760.18|19640.18|19758.31|19638.31|10
1631602600000|2021-09-14 06:56:40|19758.91|19638.91|19753.49|19633.49|19758.91|19638.91|19753.31|19633.31|10
1631602610000|2021-09-14 06:56:50|19753.6|19633.6|19751.04|19631.04|19753.6|19633.6|19751.04|19631.04|10
1631602620000|2021-09-14 06:57:00|19750.37|19630.37|19750.55|19630.55|19750.55|19630.55|19749.15|19629.15|10
1631602630000|2021-09-14 06:57:10|19750.44|19630.44|19758.7|19638.7|19758.7|19638.7|19750.38|19630.38|10
1631602640000|2021-09-14 06:57:20|19759.05|19639.05|19761.39|19641.39|19761.39|19641.39|19759.05|19639.05|9
1631602650000|2021-09-14 06:57:30|19761.54|19641.54|19763.52|19643.52|19763.82|19643.82|19761.54|19641.54|10
1631602660000|2021-09-14 06:57:40|19763.94|19643.94|19765.08|19645.08|19765.45|19645.45|19763.94|19643.94|9
1631602670000|2021-09-14 06:57:50|19765|19645|19764.58|19644.58|19767.08|19647.08|19764.58|19644.58|10
1631602680000|2021-09-14 06:58:00|19764.56|19644.56|19765.09|19645.09|19765.09|19645.09|19762.82|19642.82|9
1631602690000|2021-09-14 06:58:10|19765.49|19645.49|19770.15|19650.15|19770.15|19650.15|19765.49|19645.49|10
1631602700000|2021-09-14 06:58:20|19770.26|19650.26|19771.03|19651.03|19772.91|19652.91|19770.26|19650.26|10
1631602710000|2021-09-14 06:58:30|19772.33|19652.33|19782.44|19662.44|19782.44|19662.44|19772.02|19652.02|10
1631602720000|2021-09-14 06:58:40|19782.7|19662.7|19782.18|19662.18|19783.99|19663.99|19782.18|19662.18|10
1631602730000|2021-09-14 06:58:50|19781.45|19661.45|19777.65|19657.65|19781.45|19661.45|19777.65|19657.65|10
1631602740000|2021-09-14 06:59:00|19777.81|19657.81|19779.85|19659.85|19780|19660|19777.26|19657.26|10
1631602750000|2021-09-14 06:59:10|19780.2|19660.2|19784.74|19664.74|19784.76|19664.76|19780.2|19660.2|10
1631602760000|2021-09-14 06:59:20|19784.77|19664.77|19787.46|19667.46|19787.46|19667.46|19784.36|19664.36|10
1631602770000|2021-09-14 06:59:30|19788.02|19668.02|19792.71|19672.71|19792.71|19672.71|19788.02|19668.02|10
1631602780000|2021-09-14 06:59:40|19793.33|19673.33|19799.05|19679.05|19799.14|19679.14|19793.29|19673.29|10
1631602790000|2021-09-14 06:59:50|19799.06|19679.06|19804.13|19684.13|19804.13|19684.13|19799.06|19679.06|10
1631602800000|2021-09-14 07:00:00|19803.87|19683.87|19809.98|19689.98|19809.98|19689.98|19803.87|19683.87|10
1631602810000|2021-09-14 07:00:10|19815.58|19695.58|19850.38|19730.38|19850.38|19730.38|19815.58|19695.58|10
1631602820000|2021-09-14 07:00:20|19858.9|19738.9|19862.88|19742.88|19862.88|19742.88|19858.88|19738.88|10
1631602830000|2021-09-14 07:00:30|19863.11|19743.11|19892.99|19772.99|19892.99|19772.99|19863.11|19743.11|10
1631602840000|2021-09-14 07:00:40|19892.82|19772.82|19897.68|19777.68|19898.12|19778.12|19891.69|19771.69|10
1631602850000|2021-09-14 07:00:50|19897.34|19777.34|19899.43|19779.43|19899.71|19779.71|19895.69|19775.69|10
1631602860000|2021-09-14 07:01:00|19899.19|19779.19|19909.71|19789.71|19909.71|19789.71|19899.19|19779.19|10
1631602870000|2021-09-14 07:01:10|19909.79|19789.79|19903.1|19783.1|19910.16|19790.16|19901.38|19781.38|10
1631602880000|2021-09-14 07:01:20|19903.51|19783.51|19890.88|19770.88|19903.51|19783.51|19890.66|19770.66|10
1631602890000|2021-09-14 07:01:30|19889.25|19769.25|19883.3|19763.3|19889.25|19769.25|19883.3|19763.3|10
1631602900000|2021-09-14 07:01:40|19883.42|19763.42|19873.99|19753.99|19883.42|19763.42|19873.99|19753.99|10
1631602910000|2021-09-14 07:01:50|19873.06|19753.06|19864.95|19744.95|19873.06|19753.06|19864.82|19744.82|10
1631602920000|2021-09-14 07:02:00|19864.26|19744.26|19861.57|19741.57|19864.59|19744.59|19861.57|19741.57|10
1631602930000|2021-09-14 07:02:10|19861.23|19741.23|19864.35|19744.35|19864.44|19744.44|19861.23|19741.23|10
1631602940000|2021-09-14 07:02:20|19864.97|19744.97|19871.38|19751.38|19871.38|19751.38|19864.97|19744.97|10
1631602950000|2021-09-14 07:02:30|19870.86|19750.86|19871.36|19751.36|19871.97|19751.97|19870.86|19750.86|9
1631602960000|2021-09-14 07:02:40|19871.93|19751.93|19873.3|19753.3|19873.76|19753.76|19871.52|19751.52|9
1631602970000|2021-09-14 07:02:50|19873.06|19753.06|19860.82|19740.82|19873.06|19753.06|19860.82|19740.82|10
1631602980000|2021-09-14 07:03:00|19860.6|19740.6|19852.2|19732.2|19860.6|19740.6|19852.2|19732.2|9
1631602990000|2021-09-14 07:03:10|19851.83|19731.83|19847.08|19727.08|19851.83|19731.83|19846.11|19726.11|10
1631603000000|2021-09-14 07:03:20|19848.75|19728.75|19854.77|19734.77|19855.11|19735.11|19848.55|19728.55|10
1631603010000|2021-09-14 07:03:30|19856.95|19736.95|19862.5|19742.5|19862.68|19742.68|19856.95|19736.95|10
1631603020000|2021-09-14 07:03:40|19862.21|19742.21|19860.15|19740.15|19862.21|19742.21|19859.14|19739.14|10
1631603030000|2021-09-14 07:03:50|19860.12|19740.12|19856.6|19736.6|19860.44|19740.44|19856.6|19736.6|10
1631603040000|2021-09-14 07:04:00|19855.26|19735.26|19859.19|19739.19|19859.19|19739.19|19855.22|19735.22|10
1631603050000|2021-09-14 07:04:10|19859.89|19739.89|19868.69|19748.69|19868.69|19748.69|19859.89|19739.89|10
1631603060000|2021-09-14 07:04:20|19868.88|19748.88|19872.09|19752.09|19874.24|19754.24|19868.88|19748.88|10
1631603070000|2021-09-14 07:04:30|19872.8|19752.8|19874.3|19754.3|19874.3|19754.3|19872.32|19752.32|9
1631603080000|2021-09-14 07:04:40|19874.11|19754.11|19868.7|19748.7|19875.16|19755.16|19868.7|19748.7|10
1631603090000|2021-09-14 07:04:50|19867.86|19747.86|19860.02|19740.02|19867.86|19747.86|19860.02|19740.02|10
1631603100000|2021-09-14 07:05:00|19860.42|19740.42|19859.37|19739.37|19860.42|19740.42|19859.06|19739.06|10
1631603110000|2021-09-14 07:05:10|19859.17|19739.17|19857|19737|19859.67|19739.67|19856.97|19736.97|10
1631603120000|2021-09-14 07:05:20|19856.89|19736.89|19856.11|19736.11|19856.89|19736.89|19855.32|19735.32|9
1631603130000|2021-09-14 07:05:30|19857.95|19737.95|19862.91|19742.91|19862.91|19742.91|19857.95|19737.95|10
1631603140000|2021-09-14 07:05:40|19862.69|19742.69|19866.31|19746.31|19866.31|19746.31|19862.67|19742.67|10
1631603150000|2021-09-14 07:05:50|19866.21|19746.21|19865.32|19745.32|19867.18|19747.18|19865.32|19745.32|10
1631603160000|2021-09-14 07:06:00|19864.96|19744.96|19865.58|19745.58|19866.69|19746.69|19864.96|19744.96|10
1631603170000|2021-09-14 07:06:10|19864.99|19744.99|19859.7|19739.7|19864.99|19744.99|19859.7|19739.7|10
1631603180000|2021-09-14 07:06:20|19859.51|19739.51|19861.96|19741.96|19862.47|19742.47|19859.4|19739.4|10
1631603190000|2021-09-14 07:06:30|19861.97|19741.97|19862.41|19742.41|19863.28|19743.28|19861.65|19741.65|10
1631603200000|2021-09-14 07:06:40|19861.43|19741.43|19860.91|19740.91|19862.56|19742.56|19860.84|19740.84|9
1631603210000|2021-09-14 07:06:50|19860.62|19740.62|19862.44|19742.44|19862.57|19742.57|19860.29|19740.29|10
1631603220000|2021-09-14 07:07:00|19862.57|19742.57|19863.52|19743.52|19865.09|19745.09|19862.57|19742.57|9
1631603230000|2021-09-14 07:07:10|19863.75|19743.75|19859.96|19739.96|19863.75|19743.75|19858.82|19738.82|10
1631603240000|2021-09-14 07:07:20|19859.95|19739.95|19861.72|19741.72|19862.49|19742.49|19859.75|19739.75|9
1631603250000|2021-09-14 07:07:30|19861.73|19741.73|19864.7|19744.7|19864.7|19744.7|19861.45|19741.45|10
1631603260000|2021-09-14 07:07:40|19864.6|19744.6|19864.19|19744.19|19865.27|19745.27|19863.71|19743.71|10
1631603270000|2021-09-14 07:07:50|19864.12|19744.12|19869.2|19749.2|19869.2|19749.2|19864.12|19744.12|10
1631603280000|2021-09-14 07:08:00|19869.26|19749.26|19871.04|19751.04|19871.86|19751.86|19869.26|19749.26|9
1631603290000|2021-09-14 07:08:10|19870.91|19750.91|19875.53|19755.53|19875.53|19755.53|19870.91|19750.91|10
1631603300000|2021-09-14 07:08:20|19875.76|19755.76|19880.73|19760.73|19880.73|19760.73|19875.76|19755.76|10
1631603310000|2021-09-14 07:08:30|19881.32|19761.32|19883.54|19763.54|19885.38|19765.38|19881.32|19761.32|10
1631603320000|2021-09-14 07:08:40|19883.78|19763.78|19880.04|19760.04|19883.78|19763.78|19880.04|19760.04|10
1631603330000|2021-09-14 07:08:50|19879.72|19759.72|19879.57|19759.57|19880.3|19760.3|19878.48|19758.48|9
1631603340000|2021-09-14 07:09:00|19879.7|19759.7|19876.78|19756.78|19879.7|19759.7|19876.78|19756.78|10
1631603350000|2021-09-14 07:09:10|19877.37|19757.37|19876.17|19756.17|19877.59|19757.59|19876.17|19756.17|10
1631603360000|2021-09-14 07:09:20|19876.34|19756.34|19875.1|19755.1|19876.94|19756.94|19875.1|19755.1|10
1631603370000|2021-09-14 07:09:30|19873.97|19753.97|19875.63|19755.63|19876.46|19756.46|19873.97|19753.97|10
1631603380000|2021-09-14 07:09:40|19874.81|19754.81|19864.26|19744.26|19874.81|19754.81|19863.49|19743.49|10
1631603390000|2021-09-14 07:09:50|19864.02|19744.02|19859.67|19739.67|19864.02|19744.02|19859.67|19739.67|10
1631603400000|2021-09-14 07:10:00|19859.99|19739.99|19859.41|19739.41|19859.99|19739.99|19859.25|19739.25|10
1631603410000|2021-09-14 07:10:10|19860.19|19740.19|19859.16|19739.16|19860.4|19740.4|19859.16|19739.16|10
1631603420000|2021-09-14 07:10:20|19859.15|19739.15|19858.03|19738.03|19859.15|19739.15|19857.7|19737.7|10
1631603430000|2021-09-14 07:10:30|19857.98|19737.98|19855.45|19735.45|19858.3|19738.3|19855.45|19735.45|10
1631603440000|2021-09-14 07:10:40|19853.29|19733.29|19849.84|19729.84|19853.29|19733.29|19849.84|19729.84|10
1631603450000|2021-09-14 07:10:50|19849.48|19729.48|19846.53|19726.53|19849.48|19729.48|19846.42|19726.42|10
1631603460000|2021-09-14 07:11:00|19847.76|19727.76|19848.67|19728.67|19848.93|19728.93|19847.76|19727.76|10
1631603470000|2021-09-14 07:11:10|19849.75|19729.75|19849.27|19729.27|19851.24|19731.24|19849.27|19729.27|10
1631603480000|2021-09-14 07:11:20|19849.38|19729.38|19849.8|19729.8|19849.92|19729.92|19848.91|19728.91|9
1631603490000|2021-09-14 07:11:30|19849.95|19729.95|19852.2|19732.2|19852.77|19732.77|19849.95|19729.95|8
1631603500000|2021-09-14 07:11:40|19852.27|19732.27|19852.54|19732.54|19852.54|19732.54|19851.25|19731.25|10
1631603510000|2021-09-14 07:11:50|19851.87|19731.87|19854.48|19734.48|19854.65|19734.65|19851.72|19731.72|10
1631603520000|2021-09-14 07:12:00|19854.4|19734.4|19855.23|19735.23|19855.23|19735.23|19854.4|19734.4|10
1631603530000|2021-09-14 07:12:10|19855.32|19735.32|19853.16|19733.16|19855.32|19735.32|19853.16|19733.16|10
1631603540000|2021-09-14 07:12:20|19852.17|19732.17|19848.38|19728.38|19852.17|19732.17|19848.38|19728.38|9
1631603550000|2021-09-14 07:12:30|19848.85|19728.85|19845.06|19725.06|19848.85|19728.85|19845.06|19725.06|10
1631603560000|2021-09-14 07:12:40|19845.07|19725.07|19845.18|19725.18|19845.71|19725.71|19844.48|19724.48|10
1631603570000|2021-09-14 07:12:50|19845.12|19725.12|19846.44|19726.44|19846.44|19726.44|19845.12|19725.12|9
1631603580000|2021-09-14 07:13:00|19847.64|19727.64|19850.45|19730.45|19850.49|19730.49|19847.64|19727.64|10
1631603590000|2021-09-14 07:13:10|19850.23|19730.23|19850.62|19730.62|19851.66|19731.66|19850.23|19730.23|10
1631603600000|2021-09-14 07:13:20|19850.37|19730.37|19848.98|19728.98|19850.67|19730.67|19848.98|19728.98|10
1631603610000|2021-09-14 07:13:30|19850.03|19730.03|19850.67|19730.67|19850.7|19730.7|19849.87|19729.87|10
1631603620000|2021-09-14 07:13:40|19850.63|19730.63|19850.71|19730.71|19851.28|19731.28|19850.63|19730.63|10
1631603630000|2021-09-14 07:13:50|19850.68|19730.68|19853.36|19733.36|19853.36|19733.36|19850.13|19730.13|10
1631603640000|2021-09-14 07:14:00|19853.28|19733.28|19853.43|19733.43|19853.96|19733.96|19853.22|19733.22|10
1631603650000|2021-09-14 07:14:10|19853.29|19733.29|19859.24|19739.24|19859.24|19739.24|19853.29|19733.29|10
1631603660000|2021-09-14 07:14:20|19859.46|19739.46|19858.47|19738.47|19860.83|19740.83|19858.27|19738.27|10
1631603670000|2021-09-14 07:14:30|19858.06|19738.06|19856.18|19736.18|19858.06|19738.06|19855.86|19735.86|10
1631603680000|2021-09-14 07:14:40|19856.78|19736.78|19851.79|19731.79|19856.78|19736.78|19851.79|19731.79|10
1631603690000|2021-09-14 07:14:50|19850.14|19730.14|19846.83|19726.83|19850.14|19730.14|19846.83|19726.83|10
1631603700000|2021-09-14 07:15:00|19847.08|19727.08|19846.97|19726.97|19847.78|19727.78|19846.89|19726.89|10
1631603710000|2021-09-14 07:15:10|19847.28|19727.28|19846.52|19726.52|19847.33|19727.33|19846.52|19726.52|10
1631603720000|2021-09-14 07:15:20|19844.53|19724.53|19839.52|19719.52|19844.53|19724.53|19839.43|19719.43|10
1631603730000|2021-09-14 07:15:30|19839.31|19719.31|19834.8|19714.8|19839.31|19719.31|19834.8|19714.8|10
1631603740000|2021-09-14 07:15:40|19834.43|19714.43|19829.02|19709.02|19834.43|19714.43|19829.02|19709.02|9
1631603750000|2021-09-14 07:15:50|19828.6|19708.6|19824.29|19704.29|19828.6|19708.6|19824.2|19704.2|10
1631603760000|2021-09-14 07:16:00|19824.46|19704.46|19821.79|19701.79|19824.46|19704.46|19821.71|19701.71|10
1631603770000|2021-09-14 07:16:10|19821.58|19701.58|19822.47|19702.47|19823.27|19703.27|19821.54|19701.54|10
1631603780000|2021-09-14 07:16:20|19822.21|19702.21|19821.21|19701.21|19822.27|19702.27|19821.18|19701.18|10
1631603790000|2021-09-14 07:16:30|19821.05|19701.05|19813.02|19693.02|19821.07|19701.07|19812.81|19692.81|10
1631603800000|2021-09-14 07:16:40|19812.54|19692.54|19808.16|19688.16|19812.54|19692.54|19807.82|19687.82|10
1631603810000|2021-09-14 07:16:50|19808.6|19688.6|19810.86|19690.86|19810.86|19690.86|19808.47|19688.47|10
1631603820000|2021-09-14 07:17:00|19811.17|19691.17|19813.98|19693.98|19814.12|19694.12|19811.17|19691.17|10
1631603830000|2021-09-14 07:17:10|19814.82|19694.82|19816.57|19696.57|19816.92|19696.92|19814.82|19694.82|10
1631603840000|2021-09-14 07:17:20|19816.35|19696.35|19813.33|19693.33|19817.22|19697.22|19813.27|19693.27|10
1631603850000|2021-09-14 07:17:30|19813.32|19693.32|19810.48|19690.48|19813.32|19693.32|19810.12|19690.12|10
1631603860000|2021-09-14 07:17:40|19810.05|19690.05|19805.65|19685.65|19810.08|19690.08|19805.65|19685.65|10
1631603870000|2021-09-14 07:17:50|19806.05|19686.05|19804.73|19684.73|19806.53|19686.53|19804.67|19684.67|10
1631603880000|2021-09-14 07:18:00|19804.8|19684.8|19806.9|19686.9|19806.9|19686.9|19804.8|19684.8|10
1631603890000|2021-09-14 07:18:10|19806.85|19686.85|19804.96|19684.96|19806.96|19686.96|19804.89|19684.89|9
1631603900000|2021-09-14 07:18:20|19805.32|19685.32|19808.93|19688.93|19808.93|19688.93|19805.32|19685.32|10
1631603910000|2021-09-14 07:18:30|19808.97|19688.97|19809.86|19689.86|19810.01|19690.01|19808.97|19688.97|10
1631603920000|2021-09-14 07:18:40|19810.12|19690.12|19811.86|19691.86|19811.86|19691.86|19809.58|19689.58|10
1631603930000|2021-09-14 07:18:50|19811.96|19691.96|19814.06|19694.06|19814.07|19694.07|19811.96|19691.96|10
1631603940000|2021-09-14 07:19:00|19813.96|19693.96|19814.93|19694.93|19814.94|19694.94|19813.64|19693.64|10
1631603950000|2021-09-14 07:19:10|19817.52|19697.52|19819.52|19699.52|19819.52|19699.52|19815.45|19695.45|10
1631603960000|2021-09-14 07:19:20|19822.09|19702.09|19825.26|19705.26|19825.26|19705.26|19822.09|19702.09|10
1631603970000|2021-09-14 07:19:30|19825.19|19705.19|19824.82|19704.82|19825.52|19705.52|19824.82|19704.82|9
1631603980000|2021-09-14 07:19:40|19824.88|19704.88|19822.78|19702.78|19825.08|19705.08|19822.78|19702.78|10
1631603990000|2021-09-14 07:19:50|19821.52|19701.52|19820.53|19700.53|19821.52|19701.52|19820.03|19700.03|10
1631604000000|2021-09-14 07:20:00|19820.62|19700.62|19818.43|19698.43|19822.58|19702.58|19818.43|19698.43|10
1631604010000|2021-09-14 07:20:10|19818.37|19698.37|19817|19697|19818.37|19698.37|19817|19697|10
1631604020000|2021-09-14 07:20:20|19817.27|19697.27|19813.88|19693.88|19817.27|19697.27|19813.88|19693.88|10
1631604030000|2021-09-14 07:20:30|19813.73|19693.73|19813.38|19693.38|19813.73|19693.73|19811.44|19691.44|10
1631604040000|2021-09-14 07:20:40|19813.21|19693.21|19813.06|19693.06|19813.41|19693.41|19813|19693|10
1631604050000|2021-09-14 07:20:50|19812.78|19692.78|19813.23|19693.23|19813.23|19693.23|19811.48|19691.48|9
1631604060000|2021-09-14 07:21:00|19811.62|19691.62|19810.36|19690.36|19811.92|19691.92|19810.2|19690.2|10
1631604070000|2021-09-14 07:21:10|19810.29|19690.29|19812.7|19692.7|19812.95|19692.95|19810.29|19690.29|8
1631604080000|2021-09-14 07:21:20|19812.76|19692.76|19810.19|19690.19|19812.76|19692.76|19810.11|19690.11|10
1631604090000|2021-09-14 07:21:30|19810.18|19690.18|19809.76|19689.76|19810.19|19690.19|19809.15|19689.15|9
1631604100000|2021-09-14 07:21:40|19809.1|19689.1|19809.26|19689.26|19809.26|19689.26|19808.6|19688.6|9
1631604110000|2021-09-14 07:21:50|19809.39|19689.39|19811.45|19691.45|19811.45|19691.45|19808.63|19688.63|10
1631604120000|2021-09-14 07:22:00|19811.83|19691.83|19814.49|19694.49|19814.49|19694.49|19811.41|19691.41|10
1631604130000|2021-09-14 07:22:10|19815.64|19695.64|19818.34|19698.34|19818.34|19698.34|19815.64|19695.64|10
1631604140000|2021-09-14 07:22:20|19818.9|19698.9|19822.01|19702.01|19822.01|19702.01|19818.9|19698.9|10
1631604150000|2021-09-14 07:22:30|19821.95|19701.95|19822.59|19702.59|19822.59|19702.59|19821.6|19701.6|10
1631604160000|2021-09-14 07:22:40|19822.84|19702.84|19821.94|19701.94|19822.97|19702.97|19821.85|19701.85|10
1631604170000|2021-09-14 07:22:50|19821.95|19701.95|19820.33|19700.33|19821.95|19701.95|19820.33|19700.33|9
1631604180000|2021-09-14 07:23:00|19820.41|19700.41|19825.34|19705.34|19825.34|19705.34|19820.41|19700.41|10
1631604190000|2021-09-14 07:23:10|19826.11|19706.11|19826.71|19706.71|19827.05|19707.05|19825.46|19705.46|9
1631604200000|2021-09-14 07:23:20|19827.98|19707.98|19828.06|19708.06|19828.11|19708.11|19827.25|19707.25|10
1631604210000|2021-09-14 07:23:30|19828.05|19708.05|19826.23|19706.23|19828.05|19708.05|19826.23|19706.23|9
1631604220000|2021-09-14 07:23:40|19825.58|19705.58|19824.71|19704.71|19825.58|19705.58|19824.7|19704.7|10
1631604230000|2021-09-14 07:23:50|19823.87|19703.87|19823.88|19703.88|19823.98|19703.98|19822.59|19702.59|10
1631604240000|2021-09-14 07:24:00|19824.4|19704.4|19824.57|19704.57|19824.61|19704.61|19824.18|19704.18|9
1631604250000|2021-09-14 07:24:10|19824.4|19704.4|19825.6|19705.6|19825.65|19705.65|19824.4|19704.4|10
1631604260000|2021-09-14 07:24:20|19825.1|19705.1|19827.85|19707.85|19827.85|19707.85|19825.1|19705.1|10
1631604270000|2021-09-14 07:24:30|19827.64|19707.64|19830.44|19710.44|19830.63|19710.63|19827.64|19707.64|10
1631604280000|2021-09-14 07:24:40|19830.76|19710.76|19830.81|19710.81|19831.24|19711.24|19830.67|19710.67|10
1631604290000|2021-09-14 07:24:50|19830.6|19710.6|19829.42|19709.42|19830.6|19710.6|19828.88|19708.88|9
1631604300000|2021-09-14 07:25:00|19829.37|19709.37|19828.06|19708.06|19829.58|19709.58|19828.03|19708.03|10
1631604310000|2021-09-14 07:25:10|19827.89|19707.89|19828.39|19708.39|19828.39|19708.39|19827.45|19707.45|10
1631604320000|2021-09-14 07:25:20|19828.47|19708.47|19834.32|19714.32|19834.32|19714.32|19828.47|19708.47|10
1631604330000|2021-09-14 07:25:30|19836.68|19716.68|19840.76|19720.76|19841|19721|19835.82|19715.82|10
1631604340000|2021-09-14 07:25:40|19840.79|19720.79|19842.99|19722.99|19843.56|19723.56|19840.66|19720.66|9
1631604350000|2021-09-14 07:25:50|19843.3|19723.3|19846.66|19726.66|19846.66|19726.66|19843.3|19723.3|9
1631604360000|2021-09-14 07:26:00|19847.16|19727.16|19850.4|19730.4|19850.4|19730.4|19847.16|19727.16|10
1631604370000|2021-09-14 07:26:10|19850.24|19730.24|19849.18|19729.18|19850.24|19730.24|19849.07|19729.07|10
1631604380000|2021-09-14 07:26:20|19849.06|19729.06|19854.33|19734.33|19854.64|19734.64|19849.06|19729.06|10
1631604390000|2021-09-14 07:26:30|19854.38|19734.38|19856.53|19736.53|19856.53|19736.53|19854.38|19734.38|10
1631604400000|2021-09-14 07:26:40|19856.68|19736.68|19858.41|19738.41|19858.41|19738.41|19856.68|19736.68|10
1631604410000|2021-09-14 07:26:50|19858.88|19738.88|19859.49|19739.49|19859.52|19739.52|19858.01|19738.01|10
1631604420000|2021-09-14 07:27:00|19858.58|19738.58|19860.42|19740.42|19860.67|19740.67|19858.58|19738.58|10
1631604430000|2021-09-14 07:27:10|19860.28|19740.28|19859.22|19739.22|19860.6|19740.6|19859.22|19739.22|10
1631604440000|2021-09-14 07:27:20|19859.21|19739.21|19856.22|19736.22|19859.21|19739.21|19856.22|19736.22|10
1631604450000|2021-09-14 07:27:30|19856.61|19736.61|19860.7|19740.7|19860.7|19740.7|19856.61|19736.61|9
1631604460000|2021-09-14 07:27:40|19861.09|19741.09|19863.26|19743.26|19863.26|19743.26|19860.88|19740.88|10
1631604470000|2021-09-14 07:27:50|19863.29|19743.29|19863.12|19743.12|19863.75|19743.75|19863.12|19743.12|10
1631604480000|2021-09-14 07:28:00|19863.33|19743.33|19862.51|19742.51|19863.42|19743.42|19862.51|19742.51|10
1631604490000|2021-09-14 07:28:10|19862.24|19742.24|19862.53|19742.53|19862.64|19742.64|19861.75|19741.75|10
1631604500000|2021-09-14 07:28:20|19862.78|19742.78|19862.61|19742.61|19863.24|19743.24|19862.23|19742.23|10
1631604510000|2021-09-14 07:28:30|19863.21|19743.21|19862.27|19742.27|19863.21|19743.21|19862.27|19742.27|9
1631604520000|2021-09-14 07:28:40|19862.38|19742.38|19861.18|19741.18|19862.38|19742.38|19861.18|19741.18|10
1631604530000|2021-09-14 07:28:50|19861.09|19741.09|19862.56|19742.56|19862.56|19742.56|19861.09|19741.09|9
1631604540000|2021-09-14 07:29:00|19863.36|19743.36|19869.57|19749.57|19869.81|19749.81|19863.34|19743.34|10
1631604550000|2021-09-14 07:29:10|19869.71|19749.71|19870.43|19750.43|19871.34|19751.34|19869.25|19749.25|10
1631604560000|2021-09-14 07:29:20|19870.61|19750.61|19870.67|19750.67|19870.67|19750.67|19869.6|19749.6|10
1631604570000|2021-09-14 07:29:30|19870.11|19750.11|19871.46|19751.46|19872.42|19752.42|19870.11|19750.11|10
1631604580000|2021-09-14 07:29:40|19871.09|19751.09|19869.83|19749.83|19871.4|19751.4|19868.86|19748.86|10
1631604590000|2021-09-14 07:29:50|19869.8|19749.8|19869.95|19749.95|19870.91|19750.91|19869.8|19749.8|10
1631604600000|2021-09-14 07:30:00|19869.72|19749.72|19868.74|19748.74|19869.8|19749.8|19868.74|19748.74|10
1631604610000|2021-09-14 07:30:10|19868.78|19748.78|19867.5|19747.5|19868.78|19748.78|19867.38|19747.38|9
1631604620000|2021-09-14 07:30:20|19867.53|19747.53|19865.67|19745.67|19867.66|19747.66|19865.16|19745.16|10
1631604630000|2021-09-14 07:30:30|19865.72|19745.72|19865.59|19745.59|19866.07|19746.07|19865.36|19745.36|9
1631604640000|2021-09-14 07:30:40|19865.45|19745.45|19864.61|19744.61|19865.58|19745.58|19864.61|19744.61|10
1631604650000|2021-09-14 07:30:50|19864.39|19744.39|19864.74|19744.74|19864.97|19744.97|19864.11|19744.11|10
1631604660000|2021-09-14 07:31:00|19864.52|19744.52|19861.86|19741.86|19864.52|19744.52|19861.86|19741.86|9
1631604670000|2021-09-14 07:31:10|19861.76|19741.76|19860.88|19740.88|19861.9|19741.9|19860.79|19740.79|10
1631604680000|2021-09-14 07:31:20|19861.19|19741.19|19859.12|19739.12|19861.23|19741.23|19859.12|19739.12|10
1631604690000|2021-09-14 07:31:30|19858.08|19738.08|19853.25|19733.25|19858.08|19738.08|19853.25|19733.25|10
1631604700000|2021-09-14 07:31:40|19853.26|19733.26|19850.65|19730.65|19853.26|19733.26|19850.65|19730.65|9
1631604710000|2021-09-14 07:31:50|19850.49|19730.49|19849.54|19729.54|19850.49|19730.49|19848.49|19728.49|10
1631604720000|2021-09-14 07:32:00|19849.86|19729.86|19850.57|19730.57|19850.85|19730.85|19849.68|19729.68|9
1631604730000|2021-09-14 07:32:10|19850.23|19730.23|19849.23|19729.23|19850.28|19730.28|19849.23|19729.23|10
1631604740000|2021-09-14 07:32:20|19849.3|19729.3|19850.92|19730.92|19851.04|19731.04|19849.3|19729.3|8
1631604750000|2021-09-14 07:32:30|19850.98|19730.98|19850.53|19730.53|19851.75|19731.75|19850.53|19730.53|10
1631604760000|2021-09-14 07:32:40|19850.13|19730.13|19849.97|19729.97|19850.13|19730.13|19848.75|19728.75|9
1631604770000|2021-09-14 07:32:50|19849.54|19729.54|19847.59|19727.59|19849.54|19729.54|19847.16|19727.16|10
1631604780000|2021-09-14 07:33:00|19846.57|19726.57|19842.24|19722.24|19846.98|19726.98|19842.24|19722.24|10
1631604790000|2021-09-14 07:33:10|19842.32|19722.32|19840.23|19720.23|19843.14|19723.14|19840.23|19720.23|8
1631604800000|2021-09-14 07:33:20|19840.11|19720.11|19838.24|19718.24|19840.11|19720.11|19838.24|19718.24|8
1631604810000|2021-09-14 07:33:30|19838.07|19718.07|19839.58|19719.58|19839.67|19719.67|19838.06|19718.06|10
1631604820000|2021-09-14 07:33:40|19839.95|19719.95|19840.19|19720.19|19840.84|19720.84|19839.62|19719.62|9
1631604830000|2021-09-14 07:33:50|19840.39|19720.39|19841.15|19721.15|19841.52|19721.52|19840.16|19720.16|10
1631604840000|2021-09-14 07:34:00|19841.12|19721.12|19841.97|19721.97|19841.97|19721.97|19840.53|19720.53|10
1631604850000|2021-09-14 07:34:10|19842.33|19722.33|19845.6|19725.6|19845.6|19725.6|19842.33|19722.33|10
1631604860000|2021-09-14 07:34:20|19845.43|19725.43|19844.39|19724.39|19845.76|19725.76|19844.39|19724.39|9
1631604870000|2021-09-14 07:34:30|19843.96|19723.96|19842.08|19722.08|19843.98|19723.98|19842.08|19722.08|9
1631604880000|2021-09-14 07:34:40|19842|19722|19841.09|19721.09|19842|19722|19840.61|19720.61|9
1631604890000|2021-09-14 07:34:50|19841.23|19721.23|19839.78|19719.78|19841.23|19721.23|19839.28|19719.28|10
1631604900000|2021-09-14 07:35:00|19839.3|19719.3|19836.47|19716.47|19839.3|19719.3|19836.47|19716.47|10
1631604910000|2021-09-14 07:35:10|19836.23|19716.23|19832.39|19712.39|19836.23|19716.23|19832.39|19712.39|10
1631604920000|2021-09-14 07:35:20|19831.33|19711.33|19832.48|19712.48|19832.48|19712.48|19831.07|19711.07|9
1631604930000|2021-09-14 07:35:30|19832.05|19712.05|19830.37|19710.37|19832.19|19712.19|19830.37|19710.37|10
1631604940000|2021-09-14 07:35:40|19830.12|19710.12|19828.83|19708.83|19830.12|19710.12|19828.83|19708.83|9
1631604950000|2021-09-14 07:35:50|19828.3|19708.3|19826.56|19706.56|19828.73|19708.73|19826.56|19706.56|9
1631604960000|2021-09-14 07:36:00|19826.32|19706.32|19825.77|19705.77|19826.35|19706.35|19825.77|19705.77|9
1631604970000|2021-09-14 07:36:10|19825.95|19705.95|19825.27|19705.27|19826.06|19706.06|19825.1|19705.1|9
1631604980000|2021-09-14 07:36:20|19825.37|19705.37|19822.88|19702.88|19825.92|19705.92|19822.88|19702.88|10
1631604990000|2021-09-14 07:36:30|19822.82|19702.82|19822.14|19702.14|19822.93|19702.93|19821.81|19701.81|9
1631605000000|2021-09-14 07:36:40|19822.09|19702.09|19822.94|19702.94|19823.19|19703.19|19822.09|19702.09|9
1631605010000|2021-09-14 07:36:50|19821.93|19701.93|19821.61|19701.61|19821.93|19701.93|19821.52|19701.52|9
1631605020000|2021-09-14 07:37:00|19821.52|19701.52|19818.75|19698.75|19821.52|19701.52|19818.75|19698.75|10
1631605030000|2021-09-14 07:37:10|19818.34|19698.34|19818.63|19698.63|19818.66|19698.66|19817.44|19697.44|9
1631605040000|2021-09-14 07:37:20|19818.15|19698.15|19817.45|19697.45|19818.51|19698.51|19817.17|19697.17|10
1631605050000|2021-09-14 07:37:30|19817.93|19697.93|19817.13|19697.13|19817.93|19697.93|19816.93|19696.93|9
1631605060000|2021-09-14 07:37:40|19817.02|19697.02|19817.07|19697.07|19817.68|19697.68|19817.02|19697.02|10
1631605070000|2021-09-14 07:37:50|19816.85|19696.85|19813.33|19693.33|19816.85|19696.85|19813.33|19693.33|9
1631605080000|2021-09-14 07:38:00|19813.3|19693.3|19810.76|19690.76|19813.3|19693.3|19810.76|19690.76|10
1631605090000|2021-09-14 07:38:10|19810.83|19690.83|19806.95|19686.95|19810.83|19690.83|19805.49|19685.49|10
1631605100000|2021-09-14 07:38:20|19806.74|19686.74|19805.92|19685.92|19807.18|19687.18|19805.67|19685.67|9
1631605110000|2021-09-14 07:38:30|19805.73|19685.73|19807.74|19687.74|19807.87|19687.87|19805.73|19685.73|9
1631605120000|2021-09-14 07:38:40|19807.65|19687.65|19807.97|19687.97|19808.08|19688.08|19807.62|19687.62|9
1631605130000|2021-09-14 07:38:50|19807.64|19687.64|19805.54|19685.54|19808.54|19688.54|19805.54|19685.54|10
1631605140000|2021-09-14 07:39:00|19805.01|19685.01|19804.95|19684.95|19805.36|19685.36|19804.52|19684.52|10
1631605150000|2021-09-14 07:39:10|19805.08|19685.08|19801.7|19681.7|19805.08|19685.08|19801.7|19681.7|10
1631605160000|2021-09-14 07:39:20|19801.91|19681.91|19802.65|19682.65|19802.65|19682.65|19801.51|19681.51|9
1631605170000|2021-09-14 07:39:30|19803.16|19683.16|19802.19|19682.19|19803.7|19683.7|19802.19|19682.19|9
1631605180000|2021-09-14 07:39:40|19802.11|19682.11|19803.7|19683.7|19803.7|19683.7|19802.11|19682.11|10
1631605190000|2021-09-14 07:39:50|19803.49|19683.49|19805.14|19685.14|19805.19|19685.19|19803.49|19683.49|10
1631605200000|2021-09-14 07:40:00|19805.61|19685.61|19804.8|19684.8|19806.08|19686.08|19804.8|19684.8|9
1631605210000|2021-09-14 07:40:10|19804.9|19684.9|19804.26|19684.26|19804.98|19684.98|19804.26|19684.26|10
1631605220000|2021-09-14 07:40:20|19803.89|19683.89|19804.2|19684.2|19804.2|19684.2|19803.7|19683.7|10
1631605230000|2021-09-14 07:40:30|19803.95|19683.95|19803.21|19683.21|19804.52|19684.52|19803.21|19683.21|10
1631605240000|2021-09-14 07:40:40|19802.84|19682.84|19800.32|19680.32|19802.86|19682.86|19799.92|19679.92|10
1631605250000|2021-09-14 07:40:50|19800.41|19680.41|19798.84|19678.84|19800.48|19680.48|19798.84|19678.84|9
1631605260000|2021-09-14 07:41:00|19798.82|19678.82|19802.83|19682.83|19802.83|19682.83|19796.96|19676.96|10
1631605270000|2021-09-14 07:41:10|19802.91|19682.91|19802.51|19682.51|19804.34|19684.34|19802.51|19682.51|10
1631605280000|2021-09-14 07:41:20|19803.13|19683.13|19802.45|19682.45|19803.36|19683.36|19802.45|19682.45|10
1631605290000|2021-09-14 07:41:30|19802.58|19682.58|19799.02|19679.02|19802.7|19682.7|19799.02|19679.02|9
1631605300000|2021-09-14 07:41:40|19798.72|19678.72|19798.61|19678.61|19798.97|19678.97|19798.61|19678.61|10
1631605310000|2021-09-14 07:41:50|19797.94|19677.94|19799.13|19679.13|19799.13|19679.13|19797.4|19677.4|10
1631605320000|2021-09-14 07:42:00|19798.53|19678.53|19800.96|19680.96|19800.96|19680.96|19798.53|19678.53|10
1631605330000|2021-09-14 07:42:10|19800.92|19680.92|19801.17|19681.17|19801.95|19681.95|19800.92|19680.92|9
1631605340000|2021-09-14 07:42:20|19801.24|19681.24|19801.39|19681.39|19802.46|19682.46|19801.15|19681.15|10
1631605350000|2021-09-14 07:42:30|19801.36|19681.36|19800.19|19680.19|19801.36|19681.36|19800.19|19680.19|9
1631605360000|2021-09-14 07:42:40|19800.14|19680.14|19799.16|19679.16|19800.14|19680.14|19798.96|19678.96|8
1631605370000|2021-09-14 07:42:50|19798.6|19678.6|19797.13|19677.13|19798.66|19678.66|19797.13|19677.13|9
1631605380000|2021-09-14 07:43:00|19796.85|19676.85|19796.3|19676.3|19797.13|19677.13|19796.3|19676.3|9
1631605390000|2021-09-14 07:43:10|19796.37|19676.37|19796.21|19676.21|19796.67|19676.67|19796.12|19676.12|10
1631605400000|2021-09-14 07:43:20|19796.46|19676.46|19795.81|19675.81|19797.03|19677.03|19795.65|19675.65|10
1631605410000|2021-09-14 07:43:30|19795.57|19675.57|19792.88|19672.88|19795.57|19675.57|19792.88|19672.88|9
1631605420000|2021-09-14 07:43:40|19792.91|19672.91|19792.35|19672.35|19792.91|19672.91|19791.86|19671.86|10
1631605430000|2021-09-14 07:43:50|19791.9|19671.9|19791.73|19671.73|19792.01|19672.01|19791.04|19671.04|9
1631605440000|2021-09-14 07:44:00|19791.71|19671.71|19793.35|19673.35|19793.6|19673.6|19791.71|19671.71|10
1631605450000|2021-09-14 07:44:10|19793.5|19673.5|19794.3|19674.3|19794.42|19674.42|19793.5|19673.5|10
1631605460000|2021-09-14 07:44:20|19795.03|19675.03|19794.47|19674.47|19795.45|19675.45|19793.57|19673.57|10
1631605470000|2021-09-14 07:44:30|19794.52|19674.52|19796.38|19676.38|19796.38|19676.38|19794.49|19674.49|9
1631605480000|2021-09-14 07:44:40|19796.26|19676.26|19793.17|19673.17|19796.52|19676.52|19793.17|19673.17|10
1631605490000|2021-09-14 07:44:50|19793.02|19673.02|19789.69|19669.69|19793.07|19673.07|19789.69|19669.69|10
1631605500000|2021-09-14 07:45:00|19789|19669|19782.41|19662.41|19789|19669|19782.41|19662.41|10
1631605510000|2021-09-14 07:45:10|19782.58|19662.58|19784.85|19664.85|19784.85|19664.85|19782.1|19662.1|10
1631605520000|2021-09-14 07:45:20|19785.08|19665.08|19787.41|19667.41|19787.41|19667.41|19785.08|19665.08|10
1631605530000|2021-09-14 07:45:30|19787.9|19667.9|19791.22|19671.22|19791.22|19671.22|19787.9|19667.9|10
1631605540000|2021-09-14 07:45:40|19791.67|19671.67|19794.08|19674.08|19794.08|19674.08|19791.67|19671.67|10
1631605550000|2021-09-14 07:45:50|19794.09|19674.09|19799.12|19679.12|19799.12|19679.12|19793.95|19673.95|10
1631605560000|2021-09-14 07:46:00|19799.3|19679.3|19803.99|19683.99|19804.55|19684.55|19799.3|19679.3|10
1631605570000|2021-09-14 07:46:10|19802.25|19682.25|19801.07|19681.07|19802.25|19682.25|19801.07|19681.07|10
1631605580000|2021-09-14 07:46:20|19800.39|19680.39|19799.75|19679.75|19800.65|19680.65|19799.73|19679.73|10
1631605590000|2021-09-14 07:46:30|19799.6|19679.6|19798.62|19678.62|19799.63|19679.63|19798.62|19678.62|9
1631605600000|2021-09-14 07:46:40|19798.6|19678.6|19800.39|19680.39|19800.43|19680.43|19798.6|19678.6|7
1631605610000|2021-09-14 07:46:50|19800.41|19680.41|19797.66|19677.66|19800.41|19680.41|19797.27|19677.27|10
1631605620000|2021-09-14 07:47:00|19797.67|19677.67|19793.14|19673.14|19797.67|19677.67|19793.14|19673.14|10
1631605630000|2021-09-14 07:47:10|19791.53|19671.53|19790.79|19670.79|19791.53|19671.53|19789.41|19669.41|10
1631605640000|2021-09-14 07:47:20|19790.96|19670.96|19792.02|19672.02|19792.02|19672.02|19790.96|19670.96|10
1631605650000|2021-09-14 07:47:30|19792.16|19672.16|19794.99|19674.99|19794.99|19674.99|19792.16|19672.16|10
1631605660000|2021-09-14 07:47:40|19794.93|19674.93|19796.4|19676.4|19796.54|19676.54|19794.83|19674.83|9
1631605670000|2021-09-14 07:47:50|19796.09|19676.09|19795.44|19675.44|19796.22|19676.22|19794.41|19674.41|10
1631605680000|2021-09-14 07:48:00|19795.1|19675.1|19795.71|19675.71|19795.94|19675.94|19794.4|19674.4|10
1631605690000|2021-09-14 07:48:10|19795.23|19675.23|19791.74|19671.74|19795.49|19675.49|19791.74|19671.74|10
1631605700000|2021-09-14 07:48:20|19791.44|19671.44|19787.35|19667.35|19791.44|19671.44|19787.35|19667.35|9
1631605710000|2021-09-14 07:48:30|19788.1|19668.1|19784.15|19664.15|19788.1|19668.1|19784.08|19664.08|10
1631605720000|2021-09-14 07:48:40|19784.14|19664.14|19784.21|19664.21|19785.01|19665.01|19784.14|19664.14|10
1631605730000|2021-09-14 07:48:50|19784.22|19664.22|19781.97|19661.97|19784.24|19664.24|19781.97|19661.97|10
1631605740000|2021-09-14 07:49:00|19783.1|19663.1|19786.17|19666.17|19786.17|19666.17|19783.1|19663.1|9
1631605750000|2021-09-14 07:49:10|19786|19666|19785.53|19665.53|19786.06|19666.06|19785.1|19665.1|9
1631605760000|2021-09-14 07:49:20|19786.88|19666.88|19785.05|19665.05|19787.31|19667.31|19785.05|19665.05|9
1631605770000|2021-09-14 07:49:30|19784.11|19664.11|19783.67|19663.67|19784.11|19664.11|19781.63|19661.63|10
1631605780000|2021-09-14 07:49:40|19783.93|19663.93|19779.66|19659.66|19784|19664|19779.66|19659.66|10
1631605790000|2021-09-14 07:49:50|19778.75|19658.75|19780.24|19660.24|19780.24|19660.24|19777.5|19657.5|10
1631605800000|2021-09-14 07:50:00|19780.43|19660.43|19781.68|19661.68|19782.29|19662.29|19780.43|19660.43|10
1631605810000|2021-09-14 07:50:10|19782.2|19662.2|19782.35|19662.35|19782.35|19662.35|19780.71|19660.71|8
1631605820000|2021-09-14 07:50:20|19784.04|19664.04|19783.02|19663.02|19784.04|19664.04|19782.86|19662.86|9
1631605830000|2021-09-14 07:50:30|19783.2|19663.2|19784.24|19664.24|19784.39|19664.39|19783.18|19663.18|10
1631605840000|2021-09-14 07:50:40|19784.27|19664.27|19784.81|19664.81|19785.02|19665.02|19783.5|19663.5|9
1631605850000|2021-09-14 07:50:50|19785.12|19665.12|19785.35|19665.35|19785.85|19665.85|19784.72|19664.72|9
1631605860000|2021-09-14 07:51:00|19784.74|19664.74|19785.48|19665.48|19787.32|19667.32|19784.74|19664.74|10
1631605870000|2021-09-14 07:51:10|19785.21|19665.21|19781.9|19661.9|19785.21|19665.21|19781.9|19661.9|10
1631605880000|2021-09-14 07:51:20|19781.86|19661.86|19783.95|19663.95|19783.95|19663.95|19781.86|19661.86|9
1631605890000|2021-09-14 07:51:30|19784.02|19664.02|19785.72|19665.72|19785.72|19665.72|19784.02|19664.02|10
1631605900000|2021-09-14 07:51:40|19785.69|19665.69|19785.69|19665.69|19785.78|19665.78|19785.41|19665.41|9
1631605910000|2021-09-14 07:51:50|19785.89|19665.89|19784.59|19664.59|19786.08|19666.08|19784.59|19664.59|10
1631605920000|2021-09-14 07:52:00|19784.69|19664.69|19784.33|19664.33|19785.2|19665.2|19783.64|19663.64|10
1631605930000|2021-09-14 07:52:10|19784.91|19664.91|19786.8|19666.8|19786.8|19666.8|19784.91|19664.91|10
1631605940000|2021-09-14 07:52:20|19786.77|19666.77|19784.61|19664.61|19786.77|19666.77|19784.61|19664.61|10
1631605950000|2021-09-14 07:52:30|19784.68|19664.68|19781.64|19661.64|19784.94|19664.94|19781.64|19661.64|9
1631605960000|2021-09-14 07:52:40|19781.5|19661.5|19780.64|19660.64|19783.27|19663.27|19780.64|19660.64|10
1631605970000|2021-09-14 07:52:50|19780.61|19660.61|19779.65|19659.65|19780.64|19660.64|19779.46|19659.46|10
1631605980000|2021-09-14 07:53:00|19779.58|19659.58|19779.84|19659.84|19780.88|19660.88|19779.58|19659.58|9
1631605990000|2021-09-14 07:53:10|19779.78|19659.78|19779.2|19659.2|19779.78|19659.78|19779.2|19659.2|7
1631606000000|2021-09-14 07:53:20|19779.42|19659.42|19779.6|19659.6|19779.88|19659.88|19779.42|19659.42|9
1631606010000|2021-09-14 07:53:30|19779.96|19659.96|19778.75|19658.75|19779.96|19659.96|19777.51|19657.51|10
1631606020000|2021-09-14 07:53:40|19778.12|19658.12|19778.41|19658.41|19778.41|19658.41|19777.17|19657.17|8
1631606030000|2021-09-14 07:53:50|19777.81|19657.81|19778.02|19658.02|19778.14|19658.14|19777.6|19657.6|9
1631606040000|2021-09-14 07:54:00|19778.33|19658.33|19777.69|19657.69|19778.6|19658.6|19777.69|19657.69|10
1631606050000|2021-09-14 07:54:10|19778.01|19658.01|19781.53|19661.53|19781.53|19661.53|19777.81|19657.81|10
1631606060000|2021-09-14 07:54:20|19782.25|19662.25|19783.57|19663.57|19784.41|19664.41|19782.25|19662.25|8
1631606070000|2021-09-14 07:54:30|19783.88|19663.88|19784.28|19664.28|19785.21|19665.21|19783.88|19663.88|10
1631606080000|2021-09-14 07:54:40|19784.44|19664.44|19783.41|19663.41|19784.97|19664.97|19783.41|19663.41|9
1631606090000|2021-09-14 07:54:50|19783.43|19663.43|19783.32|19663.32|19784.51|19664.51|19782.7|19662.7|10
1631606100000|2021-09-14 07:55:00|19783.23|19663.23|19783.91|19663.91|19783.91|19663.91|19782.77|19662.77|10
1631606110000|2021-09-14 07:55:10|19784.37|19664.37|19785.45|19665.45|19785.97|19665.97|19784.35|19664.35|9
1631606120000|2021-09-14 07:55:20|19785.61|19665.61|19789.17|19669.17|19789.17|19669.17|19785.61|19665.61|10
1631606130000|2021-09-14 07:55:30|19789.2|19669.2|19789.2|19669.2|19789.22|19669.22|19788.09|19668.09|10
1631606140000|2021-09-14 07:55:40|19789.67|19669.67|19789.47|19669.47|19789.67|19669.67|19789.3|19669.3|9
1631606150000|2021-09-14 07:55:50|19789.43|19669.43|19793.05|19673.05|19793.05|19673.05|19788.3|19668.3|9
1631606160000|2021-09-14 07:56:00|19793.77|19673.77|19798.71|19678.71|19798.71|19678.71|19793.77|19673.77|10
1631606170000|2021-09-14 07:56:10|19799.22|19679.22|19801.44|19681.44|19801.58|19681.58|19799.22|19679.22|10
1631606180000|2021-09-14 07:56:20|19801.43|19681.43|19800.57|19680.57|19801.43|19681.43|19800.48|19680.48|10
1631606190000|2021-09-14 07:56:30|19800.72|19680.72|19799.6|19679.6|19800.72|19680.72|19799.17|19679.17|10
1631606200000|2021-09-14 07:56:40|19799.48|19679.48|19799.96|19679.96|19800.31|19680.31|19799.35|19679.35|9
1631606210000|2021-09-14 07:56:50|19799.74|19679.74|19800.45|19680.45|19800.73|19680.73|19798.58|19678.58|9
1631606220000|2021-09-14 07:57:00|19800.63|19680.63|19797.92|19677.92|19800.63|19680.63|19797.92|19677.92|10
1631606230000|2021-09-14 07:57:10|19798.89|19678.89|19799.74|19679.74|19800.4|19680.4|19798.89|19678.89|10
1631606240000|2021-09-14 07:57:20|19800.04|19680.04|19801.23|19681.23|19802.04|19682.04|19800.04|19680.04|9
1631606250000|2021-09-14 07:57:30|19802.08|19682.08|19803.51|19683.51|19803.51|19683.51|19802.08|19682.08|9
1631606260000|2021-09-14 07:57:40|19803.42|19683.42|19803.75|19683.75|19804.59|19684.59|19803.38|19683.38|9
1631606270000|2021-09-14 07:57:50|19803.43|19683.43|19806.4|19686.4|19806.4|19686.4|19803.43|19683.43|10
1631606280000|2021-09-14 07:58:00|19810.34|19690.34|19827.62|19707.62|19827.62|19707.62|19810.34|19690.34|10
1631606290000|2021-09-14 07:58:10|19829.98|19709.98|19838.16|19718.16|19838.16|19718.16|19829.98|19709.98|10
1631606300000|2021-09-14 07:58:20|19838.03|19718.03|19840.2|19720.2|19840.6|19720.6|19838.03|19718.03|10
1631606310000|2021-09-14 07:58:30|19840.74|19720.74|19844.07|19724.07|19846.61|19726.61|19839.52|19719.52|10
1631606320000|2021-09-14 07:58:40|19843.93|19723.93|19837.67|19717.67|19846.64|19726.64|19837.67|19717.67|10
1631606330000|2021-09-14 07:58:50|19837.66|19717.66|19834|19714|19837.66|19717.66|19834|19714|10
1631606340000|2021-09-14 07:59:00|19833.34|19713.34|19830.3|19710.3|19833.34|19713.34|19830.23|19710.23|10
1631606350000|2021-09-14 07:59:10|19830.62|19710.62|19831.92|19711.92|19831.92|19711.92|19830.46|19710.46|9
1631606360000|2021-09-14 07:59:20|19832.03|19712.03|19831.62|19711.62|19832.03|19712.03|19830.87|19710.87|9
1631606370000|2021-09-14 07:59:30|19829.24|19709.24|19828.77|19708.77|19830.33|19710.33|19828.29|19708.29|10
1631606380000|2021-09-14 07:59:40|19828.87|19708.87|19824.06|19704.06|19828.87|19708.87|19824.06|19704.06|10
1631606390000|2021-09-14 07:59:50|19823.64|19703.64|19820.86|19700.86|19824|19704|19820.03|19700.03|10
1631606400000|2021-09-14 08:00:00|19820.19|19700.19|19823.98|19703.98|19823.98|19703.98|19820.19|19700.19|10
1631606410000|2021-09-14 08:00:10|19824.17|19704.17|19825.22|19705.22|19825.93|19705.93|19823.86|19703.86|10
1631606420000|2021-09-14 08:00:20|19824.72|19704.72|19828.56|19708.56|19828.56|19708.56|19824.5|19704.5|10
1631606430000|2021-09-14 08:00:30|19828.34|19708.34|19828.63|19708.63|19828.73|19708.73|19827.76|19707.76|10
1631606440000|2021-09-14 08:00:40|19828.02|19708.02|19831.61|19711.61|19831.61|19711.61|19828.02|19708.02|9
1631606450000|2021-09-14 08:00:50|19831.75|19711.75|19832.44|19712.44|19832.44|19712.44|19830.34|19710.34|10
1631606460000|2021-09-14 08:01:00|19833.25|19713.25|19831.26|19711.26|19833.25|19713.25|19831.26|19711.26|10
1631606470000|2021-09-14 08:01:10|19831.8|19711.8|19834.46|19714.46|19834.46|19714.46|19830.76|19710.76|10
1631606480000|2021-09-14 08:01:20|19834.57|19714.57|19835.43|19715.43|19835.43|19715.43|19834.57|19714.57|10
1631606490000|2021-09-14 08:01:30|19835.56|19715.56|19837.57|19717.57|19838.14|19718.14|19835.45|19715.45|9
1631606500000|2021-09-14 08:01:40|19837.77|19717.77|19840.27|19720.27|19840.27|19720.27|19837.77|19717.77|10
1631606510000|2021-09-14 08:01:50|19841.9|19721.9|19844.1|19724.1|19844.1|19724.1|19841.9|19721.9|10
1631606520000|2021-09-14 08:02:00|19844.35|19724.35|19845.96|19725.96|19845.96|19725.96|19844.22|19724.22|10
1631606530000|2021-09-14 08:02:10|19846.16|19726.16|19849.74|19729.74|19850.85|19730.85|19846.16|19726.16|10
1631606540000|2021-09-14 08:02:20|19849.91|19729.91|19847.1|19727.1|19849.91|19729.91|19847.1|19727.1|10
1631606550000|2021-09-14 08:02:30|19845.92|19725.92|19841.38|19721.38|19846.61|19726.61|19841.38|19721.38|10
1631606560000|2021-09-14 08:02:40|19841.26|19721.26|19841.07|19721.07|19844.83|19724.83|19841|19721|10
1631606570000|2021-09-14 08:02:50|19841.22|19721.22|19838.84|19718.84|19841.22|19721.22|19838.84|19718.84|10
1631606580000|2021-09-14 08:03:00|19838.96|19718.96|19840.33|19720.33|19840.86|19720.86|19838.96|19718.96|10
1631606590000|2021-09-14 08:03:10|19840.21|19720.21|19845.55|19725.55|19845.55|19725.55|19840.02|19720.02|10
1631606600000|2021-09-14 08:03:20|19845.58|19725.58|19846.3|19726.3|19848.57|19728.57|19845.58|19725.58|10
1631606610000|2021-09-14 08:03:30|19846.14|19726.14|19847.46|19727.46|19847.46|19727.46|19846.14|19726.14|10
1631606620000|2021-09-14 08:03:40|19848.14|19728.14|19848.79|19728.79|19850.53|19730.53|19848.14|19728.14|10
1631606630000|2021-09-14 08:03:50|19848.95|19728.95|19848.29|19728.29|19849.52|19729.52|19848.29|19728.29|10
1631606640000|2021-09-14 08:04:00|19848.12|19728.12|19848.8|19728.8|19849.27|19729.27|19847.83|19727.83|10
1631606650000|2021-09-14 08:04:10|19849.02|19729.02|19847.06|19727.06|19849.41|19729.41|19846.76|19726.76|9
1631606660000|2021-09-14 08:04:20|19845.51|19725.51|19842.78|19722.78|19845.51|19725.51|19842.78|19722.78|10
1631606670000|2021-09-14 08:04:30|19842.47|19722.47|19839.44|19719.44|19842.47|19722.47|19839.09|19719.09|10
1631606680000|2021-09-14 08:04:40|19839.1|19719.1|19836.75|19716.75|19839.72|19719.72|19836.36|19716.36|10
1631606690000|2021-09-14 08:04:50|19836.68|19716.68|19835.82|19715.82|19836.82|19716.82|19835.07|19715.07|10
1631606700000|2021-09-14 08:05:00|19835.61|19715.61|19831.72|19711.72|19835.61|19715.61|19830.99|19710.99|10
1631606710000|2021-09-14 08:05:10|19831.43|19711.43|19830.21|19710.21|19831.43|19711.43|19829.39|19709.39|10
1631606720000|2021-09-14 08:05:20|19829.75|19709.75|19827.36|19707.36|19829.87|19709.87|19827.01|19707.01|10
1631606730000|2021-09-14 08:05:30|19826.97|19706.97|19826.75|19706.75|19827.46|19707.46|19826.7|19706.7|10
1631606740000|2021-09-14 08:05:40|19826.26|19706.26|19826.55|19706.55|19826.61|19706.61|19825.96|19705.96|10
1631606750000|2021-09-14 08:05:50|19826.46|19706.46|19826.61|19706.61|19826.62|19706.62|19825.62|19705.62|9
1631606760000|2021-09-14 08:06:00|19826.95|19706.95|19824.63|19704.63|19827.07|19707.07|19824.6|19704.6|10
1631606770000|2021-09-14 08:06:10|19824.62|19704.62|19825.36|19705.36|19825.36|19705.36|19824.62|19704.62|10
1631606780000|2021-09-14 08:06:20|19825.37|19705.37|19826.47|19706.47|19826.47|19706.47|19825.37|19705.37|9
1631606790000|2021-09-14 08:06:30|19826.82|19706.82|19826.61|19706.61|19827.76|19707.76|19826.61|19706.61|10
1631606800000|2021-09-14 08:06:40|19826.78|19706.78|19826.77|19706.77|19827.01|19707.01|19826.3|19706.3|9
1631606810000|2021-09-14 08:06:50|19826.04|19706.04|19831.44|19711.44|19831.44|19711.44|19825.93|19705.93|10
1631606820000|2021-09-14 08:07:00|19831.67|19711.67|19845.61|19725.61|19845.61|19725.61|19831.29|19711.29|10
1631606830000|2021-09-14 08:07:10|19848.72|19728.72|19865.94|19745.94|19865.94|19745.94|19848.72|19728.72|10
1631606840000|2021-09-14 08:07:20|19864.29|19744.29|19860.92|19740.92|19864.3|19744.3|19860.92|19740.92|10
1631606850000|2021-09-14 08:07:30|19860.74|19740.74|19857.21|19737.21|19860.74|19740.74|19857.21|19737.21|10
1631606860000|2021-09-14 08:07:40|19856.34|19736.34|19852.19|19732.19|19856.34|19736.34|19852.19|19732.19|10
1631606870000|2021-09-14 08:07:50|19852.11|19732.11|19846.99|19726.99|19852.11|19732.11|19846.91|19726.91|10
1631606880000|2021-09-14 08:08:00|19846.61|19726.61|19844.97|19724.97|19846.61|19726.61|19844.97|19724.97|10
1631606890000|2021-09-14 08:08:10|19844.45|19724.45|19847.05|19727.05|19847.54|19727.54|19844.45|19724.45|9
1631606900000|2021-09-14 08:08:20|19847.81|19727.81|19847.61|19727.61|19850.78|19730.78|19847.61|19727.61|10
1631606910000|2021-09-14 08:08:30|19847.19|19727.19|19845.07|19725.07|19847.98|19727.98|19845.07|19725.07|10
1631606920000|2021-09-14 08:08:40|19844.38|19724.38|19843.61|19723.61|19844.38|19724.38|19842.88|19722.88|9
1631606930000|2021-09-14 08:08:50|19843.54|19723.54|19842.84|19722.84|19844.76|19724.76|19842.84|19722.84|10
1631606940000|2021-09-14 08:09:00|19841.82|19721.82|19838.74|19718.74|19841.82|19721.82|19838.74|19718.74|9
1631606950000|2021-09-14 08:09:10|19839.03|19719.03|19839.33|19719.33|19839.33|19719.33|19838.77|19718.77|10
1631606960000|2021-09-14 08:09:20|19839.06|19719.06|19841|19721|19841|19721|19839.06|19719.06|10
1631606970000|2021-09-14 08:09:30|19841.08|19721.08|19842.85|19722.85|19842.85|19722.85|19841.08|19721.08|8
1631606980000|2021-09-14 08:09:40|19842.48|19722.48|19846.01|19726.01|19846.01|19726.01|19842.48|19722.48|9
1631606990000|2021-09-14 08:09:50|19845.93|19725.93|19847.04|19727.04|19847.04|19727.04|19844.99|19724.99|9
1631607000000|2021-09-14 08:10:00|19846.94|19726.94|19847.48|19727.48|19847.83|19727.83|19846.48|19726.48|10
1631607010000|2021-09-14 08:10:10|19847.5|19727.5|19845.33|19725.33|19847.5|19727.5|19845.33|19725.33|9
1631607020000|2021-09-14 08:10:20|19845.14|19725.14|19843.35|19723.35|19845.14|19725.14|19843.35|19723.35|10
1631607030000|2021-09-14 08:10:30|19843.93|19723.93|19843.72|19723.72|19844.26|19724.26|19843.45|19723.45|10
1631607040000|2021-09-14 08:10:40|19843.47|19723.47|19843.88|19723.88|19844.14|19724.14|19843.3|19723.3|8
1631607050000|2021-09-14 08:10:50|19843.28|19723.28|19841.54|19721.54|19843.28|19723.28|19841.54|19721.54|10
1631607060000|2021-09-14 08:11:00|19841.69|19721.69|19840.88|19720.88|19841.69|19721.69|19840.71|19720.71|9
1631607070000|2021-09-14 08:11:10|19841.01|19721.01|19837.64|19717.64|19841.08|19721.08|19837.64|19717.64|10
1631607080000|2021-09-14 08:11:20|19837.49|19717.49|19834.25|19714.25|19837.49|19717.49|19834.25|19714.25|10
1631607090000|2021-09-14 08:11:30|19834.48|19714.48|19831.99|19711.99|19834.48|19714.48|19830.77|19710.77|10
1631607100000|2021-09-14 08:11:40|19831.97|19711.97|19831.58|19711.58|19832.92|19712.92|19831.5|19711.5|10
1631607110000|2021-09-14 08:11:50|19831.62|19711.62|19833.74|19713.74|19833.74|19713.74|19831.58|19711.58|10
1631607120000|2021-09-14 08:12:00|19834.02|19714.02|19836.38|19716.38|19836.38|19716.38|19833.98|19713.98|10
1631607130000|2021-09-14 08:12:10|19836.88|19716.88|19841.39|19721.39|19841.39|19721.39|19836.88|19716.88|10
1631607140000|2021-09-14 08:12:20|19841.23|19721.23|19839.31|19719.31|19841.23|19721.23|19839.31|19719.31|8
1631607150000|2021-09-14 08:12:30|19839.48|19719.48|19838.97|19718.97|19839.99|19719.99|19838.97|19718.97|7
1631607160000|2021-09-14 08:12:40|19838.71|19718.71|19838.74|19718.74|19839.18|19719.18|19838.68|19718.68|10
1631607170000|2021-09-14 08:12:50|19839.04|19719.04|19841.16|19721.16|19841.16|19721.16|19839.04|19719.04|10
1631607180000|2021-09-14 08:13:00|19841.03|19721.03|19842.56|19722.56|19843.23|19723.23|19841.03|19721.03|10
1631607190000|2021-09-14 08:13:10|19842.87|19722.87|19841.93|19721.93|19843.19|19723.19|19841.93|19721.93|9
1631607200000|2021-09-14 08:13:20|19841.74|19721.74|19842.76|19722.76|19842.79|19722.79|19841.69|19721.69|10
1631607210000|2021-09-14 08:13:30|19842.79|19722.79|19839.63|19719.63|19842.84|19722.84|19839.63|19719.63|8
1631607220000|2021-09-14 08:13:40|19839.77|19719.77|19842.12|19722.12|19842.12|19722.12|19839.77|19719.77|10
1631607230000|2021-09-14 08:13:50|19842.63|19722.63|19846.9|19726.9|19847.19|19727.19|19842.63|19722.63|9
1631607240000|2021-09-14 08:14:00|19846.81|19726.81|19848.55|19728.55|19848.55|19728.55|19846.71|19726.71|10
1631607250000|2021-09-14 08:14:10|19848.89|19728.89|19848.62|19728.62|19849.36|19729.36|19848.49|19728.49|9
1631607260000|2021-09-14 08:14:20|19848.1|19728.1|19846.08|19726.08|19848.33|19728.33|19845.91|19725.91|10
1631607270000|2021-09-14 08:14:30|19846.02|19726.02|19847.08|19727.08|19847.2|19727.2|19846.02|19726.02|10
1631607280000|2021-09-14 08:14:40|19847.18|19727.18|19848.77|19728.77|19849.14|19729.14|19847.06|19727.06|9
1631607290000|2021-09-14 08:14:50|19849.73|19729.73|19851.75|19731.75|19851.75|19731.75|19849.73|19729.73|9
1631607300000|2021-09-14 08:15:00|19852.2|19732.2|19852.62|19732.62|19853.49|19733.49|19851.98|19731.98|9
1631607310000|2021-09-14 08:15:10|19852.55|19732.55|19855.95|19735.95|19855.95|19735.95|19852.47|19732.47|9
1631607320000|2021-09-14 08:15:20|19856.51|19736.51|19861|19741|19861|19741|19856.51|19736.51|10
1631607330000|2021-09-14 08:15:30|19861.37|19741.37|19864.63|19744.63|19864.76|19744.76|19861.37|19741.37|10
1631607340000|2021-09-14 08:15:40|19864.67|19744.67|19868.25|19748.25|19868.25|19748.25|19864.25|19744.25|10
1631607350000|2021-09-14 08:15:50|19867.95|19747.95|19866.33|19746.33|19868.5|19748.5|19866.33|19746.33|10
1631607360000|2021-09-14 08:16:00|19865.86|19745.86|19864.36|19744.36|19865.86|19745.86|19864.36|19744.36|8
1631607370000|2021-09-14 08:16:10|19864.68|19744.68|19862.35|19742.35|19864.69|19744.69|19862.35|19742.35|10
1631607380000|2021-09-14 08:16:20|19862.37|19742.37|19864.07|19744.07|19864.58|19744.58|19859.79|19739.79|10
1631607390000|2021-09-14 08:16:30|19863.7|19743.7|19859.65|19739.65|19863.98|19743.98|19859.65|19739.65|10
1631607400000|2021-09-14 08:16:40|19859.48|19739.48|19860.81|19740.81|19860.85|19740.85|19859.48|19739.48|9
1631607410000|2021-09-14 08:16:50|19860.56|19740.56|19856.76|19736.76|19860.56|19740.56|19856.76|19736.76|10
1631607420000|2021-09-14 08:17:00|19855.64|19735.64|19853.72|19733.72|19855.64|19735.64|19853.72|19733.72|9
1631607430000|2021-09-14 08:17:10|19853.45|19733.45|19852.76|19732.76|19853.55|19733.55|19852.63|19732.63|7
1631607440000|2021-09-14 08:17:20|19852.62|19732.62|19853.63|19733.63|19853.63|19733.63|19852.02|19732.02|9
1631607450000|2021-09-14 08:17:30|19854.57|19734.57|19854.93|19734.93|19855.3|19735.3|19854.28|19734.28|9
1631607460000|2021-09-14 08:17:40|19854.88|19734.88|19855.23|19735.23|19855.83|19735.83|19854.6|19734.6|9
1631607470000|2021-09-14 08:17:50|19855.88|19735.88|19854.83|19734.83|19856.01|19736.01|19854.43|19734.43|10
1631607480000|2021-09-14 08:18:00|19854.7|19734.7|19853.2|19733.2|19854.71|19734.71|19853.04|19733.04|10
1631607490000|2021-09-14 08:18:10|19854.84|19734.84|19857.84|19737.84|19857.85|19737.85|19854.84|19734.84|10
1631607500000|2021-09-14 08:18:20|19858.36|19738.36|19858.3|19738.3|19858.73|19738.73|19857.86|19737.86|8
1631607510000|2021-09-14 08:18:30|19857.6|19737.6|19857.85|19737.85|19857.85|19737.85|19856.47|19736.47|10
1631607520000|2021-09-14 08:18:40|19857.8|19737.8|19858.02|19738.02|19858.89|19738.89|19857.8|19737.8|10
1631607530000|2021-09-14 08:18:50|19857.7|19737.7|19860.23|19740.23|19860.23|19740.23|19857.7|19737.7|10
1631607540000|2021-09-14 08:19:00|19860.12|19740.12|19863.75|19743.75|19863.9|19743.9|19860.05|19740.05|9
1631607550000|2021-09-14 08:19:10|19863.78|19743.78|19861.48|19741.48|19863.97|19743.97|19861.48|19741.48|10
1631607560000|2021-09-14 08:19:20|19861.4|19741.4|19860.37|19740.37|19861.4|19741.4|19860.37|19740.37|9
1631607570000|2021-09-14 08:19:30|19860.4|19740.4|19859.93|19739.93|19860.4|19740.4|19859.54|19739.54|8
1631607580000|2021-09-14 08:19:40|19860.5|19740.5|19860.03|19740.03|19860.67|19740.67|19860.03|19740.03|10
1631607590000|2021-09-14 08:19:50|19859.97|19739.97|19861.76|19741.76|19861.76|19741.76|19859.97|19739.97|8
1631607600000|2021-09-14 08:20:00|19862.07|19742.07|19864.42|19744.42|19864.43|19744.43|19862.07|19742.07|10
1631607610000|2021-09-14 08:20:10|19864.58|19744.58|19866.16|19746.16|19866.16|19746.16|19864.27|19744.27|10
1631607620000|2021-09-14 08:20:20|19866.21|19746.21|19865.57|19745.57|19866.21|19746.21|19865.28|19745.28|9
1631607630000|2021-09-14 08:20:30|19865.91|19745.91|19866.35|19746.35|19866.35|19746.35|19865.21|19745.21|9
1631607640000|2021-09-14 08:20:40|19866.53|19746.53|19866.48|19746.48|19866.81|19746.81|19865.92|19745.92|10
1631607650000|2021-09-14 08:20:50|19866.32|19746.32|19864.89|19744.89|19866.32|19746.32|19864.69|19744.69|10
1631607660000|2021-09-14 08:21:00|19864.17|19744.17|19864.33|19744.33|19864.81|19744.81|19864|19744|10
1631607670000|2021-09-14 08:21:10|19863.87|19743.87|19863.66|19743.66|19863.87|19743.87|19863.2|19743.2|10
1631607680000|2021-09-14 08:21:20|19863.62|19743.62|19862.63|19742.63|19863.74|19743.74|19862.63|19742.63|9
1631607690000|2021-09-14 08:21:30|19863.11|19743.11|19861.52|19741.52|19863.11|19743.11|19861.52|19741.52|7
1631607700000|2021-09-14 08:21:40|19861.77|19741.77|19859.19|19739.19|19861.94|19741.94|19859.19|19739.19|9
1631607710000|2021-09-14 08:21:50|19859.29|19739.29|19859.29|19739.29|19859.76|19739.76|19859.18|19739.18|10
1631607720000|2021-09-14 08:22:00|19859.83|19739.83|19859.14|19739.14|19859.83|19739.83|19859.14|19739.14|10
1631607730000|2021-09-14 08:22:10|19859.15|19739.15|19860.29|19740.29|19860.29|19740.29|19859.15|19739.15|9
1631607740000|2021-09-14 08:22:20|19861.09|19741.09|19859.31|19739.31|19861.29|19741.29|19858.91|19738.91|10
1631607750000|2021-09-14 08:22:30|19859.62|19739.62|19860.87|19740.87|19860.99|19740.99|19859.39|19739.39|9
1631607760000|2021-09-14 08:22:40|19861.04|19741.04|19860.78|19740.78|19861.2|19741.2|19860.6|19740.6|9
1631607770000|2021-09-14 08:22:50|19861.24|19741.24|19861.94|19741.94|19862.1|19742.1|19861.24|19741.24|9
1631607780000|2021-09-14 08:23:00|19862.13|19742.13|19860.99|19740.99|19862.3|19742.3|19860.99|19740.99|10
1631607790000|2021-09-14 08:23:10|19861.06|19741.06|19859.44|19739.44|19861.1|19741.1|19859.44|19739.44|10
1631607800000|2021-09-14 08:23:20|19859.39|19739.39|19858.98|19738.98|19860.35|19740.35|19858.98|19738.98|9
1631607810000|2021-09-14 08:23:30|19859.25|19739.25|19858.65|19738.65|19859.69|19739.69|19858.65|19738.65|10
1631607820000|2021-09-14 08:23:40|19858.77|19738.77|19858|19738|19858.91|19738.91|19858|19738|9
1631607830000|2021-09-14 08:23:50|19857.88|19737.88|19862.84|19742.84|19862.84|19742.84|19857.88|19737.88|8
1631607840000|2021-09-14 08:24:00|19862.58|19742.58|19861.17|19741.17|19863.67|19743.67|19861.17|19741.17|10
1631607850000|2021-09-14 08:24:10|19861.25|19741.25|19858.91|19738.91|19861.25|19741.25|19858.56|19738.56|10
1631607860000|2021-09-14 08:24:20|19858.72|19738.72|19859.99|19739.99|19859.99|19739.99|19858.72|19738.72|9
1631607870000|2021-09-14 08:24:30|19859.95|19739.95|19860.41|19740.41|19860.48|19740.48|19859.95|19739.95|9
1631607880000|2021-09-14 08:24:40|19861.57|19741.57|19860.36|19740.36|19861.6|19741.6|19859.95|19739.95|9
1631607890000|2021-09-14 08:24:50|19860.24|19740.24|19859.5|19739.5|19860.24|19740.24|19859.45|19739.45|9
1631607900000|2021-09-14 08:25:00|19859.52|19739.52|19859.4|19739.4|19859.54|19739.54|19859.4|19739.4|7
1631607910000|2021-09-14 08:25:10|19858.84|19738.84|19859.62|19739.62|19859.62|19739.62|19858.76|19738.76|8
1631607920000|2021-09-14 08:25:20|19859.56|19739.56|19860.22|19740.22|19860.43|19740.43|19859.56|19739.56|9
1631607930000|2021-09-14 08:25:30|19860.49|19740.49|19860.27|19740.27|19860.58|19740.58|19859.86|19739.86|9
1631607940000|2021-09-14 08:25:40|19860.34|19740.34|19860.48|19740.48|19860.59|19740.59|19859.92|19739.92|10
1631607950000|2021-09-14 08:25:50|19860.49|19740.49|19859.44|19739.44|19860.86|19740.86|19859.44|19739.44|10
1631607960000|2021-09-14 08:26:00|19859.35|19739.35|19857.67|19737.67|19859.35|19739.35|19857.44|19737.44|10
1631607970000|2021-09-14 08:26:10|19857.55|19737.55|19859.01|19739.01|19859.01|19739.01|19857.44|19737.44|10
1631607980000|2021-09-14 08:26:20|19858.97|19738.97|19859.68|19739.68|19859.68|19739.68|19858.76|19738.76|10
1631607990000|2021-09-14 08:26:30|19859.82|19739.82|19859.42|19739.42|19860.22|19740.22|19859.42|19739.42|10
1631608000000|2021-09-14 08:26:40|19859.51|19739.51|19859.85|19739.85|19860.15|19740.15|19859.34|19739.34|10
1631608010000|2021-09-14 08:26:50|19859.83|19739.83|19860.07|19740.07|19860.4|19740.4|19859.83|19739.83|10
1631608020000|2021-09-14 08:27:00|19859.02|19739.02|19859.46|19739.46|19860.16|19740.16|19858.9|19738.9|10
1631608030000|2021-09-14 08:27:10|19859.4|19739.4|19858.71|19738.71|19860.92|19740.92|19858.71|19738.71|10
1631608040000|2021-09-14 08:27:20|19859.53|19739.53|19862.36|19742.36|19862.36|19742.36|19859.53|19739.53|10
1631608050000|2021-09-14 08:27:30|19862.61|19742.61|19862.45|19742.45|19862.61|19742.61|19862|19742|9
1631608060000|2021-09-14 08:27:40|19862.07|19742.07|19859.83|19739.83|19862.26|19742.26|19859.61|19739.61|9
1631608070000|2021-09-14 08:27:50|19860.17|19740.17|19859.77|19739.77|19860.37|19740.37|19859.77|19739.77|8
1631608080000|2021-09-14 08:28:00|19859.52|19739.52|19859.35|19739.35|19859.52|19739.52|19858.87|19738.87|10
1631608090000|2021-09-14 08:28:10|19859.33|19739.33|19860.89|19740.89|19861.02|19741.02|19859.29|19739.29|9
1631608100000|2021-09-14 08:28:20|19861.3|19741.3|19867.83|19747.83|19867.83|19747.83|19861.3|19741.3|10
1631608110000|2021-09-14 08:28:30|19868.97|19748.97|19874.51|19754.51|19874.51|19754.51|19868.97|19748.97|10
1631608120000|2021-09-14 08:28:40|19874.98|19754.98|19877.11|19757.11|19877.8|19757.8|19874.98|19754.98|9
1631608130000|2021-09-14 08:28:50|19876.4|19756.4|19878.85|19758.85|19878.86|19758.86|19876.26|19756.26|10
1631608140000|2021-09-14 08:29:00|19878.56|19758.56|19878.52|19758.52|19878.57|19758.57|19878.34|19758.34|9
1631608150000|2021-09-14 08:29:10|19878.32|19758.32|19879.35|19759.35|19879.35|19759.35|19877.87|19757.87|10
1631608160000|2021-09-14 08:29:20|19879.39|19759.39|19880.5|19760.5|19880.5|19760.5|19879.22|19759.22|10
1631608170000|2021-09-14 08:29:30|19880.77|19760.77|19884.36|19764.36|19884.53|19764.53|19880.77|19760.77|10
1631608180000|2021-09-14 08:29:40|19884.4|19764.4|19885.42|19765.42|19885.42|19765.42|19884.4|19764.4|10
1631608190000|2021-09-14 08:29:50|19886.2|19766.2|19886.82|19766.82|19887.52|19767.52|19885.71|19765.71|10
1631608200000|2021-09-14 08:30:00|19886.62|19766.62|19887.11|19767.11|19887.33|19767.33|19886.14|19766.14|10
1631608210000|2021-09-14 08:30:10|19887.14|19767.14|19887.66|19767.66|19887.99|19767.99|19886.84|19766.84|10
1631608220000|2021-09-14 08:30:20|19887.51|19767.51|19887.75|19767.75|19888.02|19768.02|19887.29|19767.29|9
1631608230000|2021-09-14 08:30:30|19887.91|19767.91|19889.9|19769.9|19889.9|19769.9|19887.91|19767.91|8
1631608240000|2021-09-14 08:30:40|19890.09|19770.09|19893.35|19773.35|19893.35|19773.35|19890.09|19770.09|10
1631608250000|2021-09-14 08:30:50|19893.19|19773.19|19898.53|19778.53|19898.53|19778.53|19893.16|19773.16|10
1631608260000|2021-09-14 08:31:00|19901.05|19781.05|19903.09|19783.09|19903.27|19783.27|19901.05|19781.05|10
1631608270000|2021-09-14 08:31:10|19903.39|19783.39|19904.4|19784.4|19904.79|19784.79|19903.33|19783.33|10
1631608280000|2021-09-14 08:31:20|19903.85|19783.85|19899.93|19779.93|19903.85|19783.85|19899.93|19779.93|10
1631608290000|2021-09-14 08:31:30|19899.63|19779.63|19899.03|19779.03|19899.63|19779.63|19897.44|19777.44|10
1631608300000|2021-09-14 08:31:40|19898.96|19778.96|19899.94|19779.94|19899.94|19779.94|19898.12|19778.12|10
1631608310000|2021-09-14 08:31:50|19900.14|19780.14|19902.75|19782.75|19903.39|19783.39|19900.14|19780.14|10
1631608320000|2021-09-14 08:32:00|19902.86|19782.86|19904.13|19784.13|19904.13|19784.13|19902.86|19782.86|10
1631608330000|2021-09-14 08:32:10|19904.57|19784.57|19907.59|19787.59|19907.59|19787.59|19904.57|19784.57|10
1631608340000|2021-09-14 08:32:20|19907.97|19787.97|19908.58|19788.58|19908.78|19788.78|19907.11|19787.11|10
1631608350000|2021-09-14 08:32:30|19908.84|19788.84|19909.2|19789.2|19909.41|19789.41|19908.78|19788.78|9
1631608360000|2021-09-14 08:32:40|19909.96|19789.96|19908.42|19788.42|19909.96|19789.96|19907.98|19787.98|10
1631608370000|2021-09-14 08:32:50|19908.33|19788.33|19909.4|19789.4|19910.04|19790.04|19908.24|19788.24|10
1631608380000|2021-09-14 08:33:00|19909.48|19789.48|19910.29|19790.29|19910.29|19790.29|19908.9|19788.9|10
1631608390000|2021-09-14 08:33:10|19910.23|19790.23|19910.29|19790.29|19910.82|19790.82|19910.11|19790.11|10
1631608400000|2021-09-14 08:33:20|19910.09|19790.09|19910.32|19790.32|19911.09|19791.09|19910.09|19790.09|10
1631608410000|2021-09-14 08:33:30|19908.99|19788.99|19909.31|19789.31|19909.62|19789.62|19908.71|19788.71|10
1631608420000|2021-09-14 08:33:40|19909.11|19789.11|19909.58|19789.58|19909.58|19789.58|19908.8|19788.8|10
1631608430000|2021-09-14 08:33:50|19909.72|19789.72|19911.96|19791.96|19912.56|19792.56|19909.72|19789.72|10
1631608440000|2021-09-14 08:34:00|19912.46|19792.46|19915.27|19795.27|19915.27|19795.27|19912.28|19792.28|10
1631608450000|2021-09-14 08:34:10|19915.45|19795.45|19918.04|19798.04|19918.04|19798.04|19915.45|19795.45|10
1631608460000|2021-09-14 08:34:20|19918.49|19798.49|19917.55|19797.55|19918.49|19798.49|19916.61|19796.61|9
1631608470000|2021-09-14 08:34:30|19918.1|19798.1|19917.19|19797.19|19918.1|19798.1|19916.35|19796.35|10
1631608480000|2021-09-14 08:34:40|19917.22|19797.22|19916.57|19796.57|19918.7|19798.7|19916.4|19796.4|10
1631608490000|2021-09-14 08:34:50|19916.39|19796.39|19913.92|19793.92|19916.39|19796.39|19913.26|19793.26|9
1631608500000|2021-09-14 08:35:00|19914.19|19794.19|19914.59|19794.59|19915.45|19795.45|19914.19|19794.19|10
1631608510000|2021-09-14 08:35:10|19914.26|19794.26|19913.99|19793.99|19914.26|19794.26|19913.05|19793.05|10
1631608520000|2021-09-14 08:35:20|19914.09|19794.09|19912.3|19792.3|19914.09|19794.09|19912.3|19792.3|10
1631608530000|2021-09-14 08:35:30|19912.37|19792.37|19911.33|19791.33|19912.78|19792.78|19911.33|19791.33|10
1631608540000|2021-09-14 08:35:40|19911.25|19791.25|19908.11|19788.11|19911.25|19791.25|19907.81|19787.81|10
1631608550000|2021-09-14 08:35:50|19908.29|19788.29|19907.88|19787.88|19908.29|19788.29|19906.17|19786.17|10
1631608560000|2021-09-14 08:36:00|19907.69|19787.69|19907.99|19787.99|19907.99|19787.99|19907.62|19787.62|10
1631608570000|2021-09-14 08:36:10|19907.97|19787.97|19906.48|19786.48|19909.48|19789.48|19906.48|19786.48|10
1631608580000|2021-09-14 08:36:20|19906.17|19786.17|19905.83|19785.83|19906.7|19786.7|19905.83|19785.83|9
1631608590000|2021-09-14 08:36:30|19905.81|19785.81|19909.26|19789.26|19909.26|19789.26|19905.75|19785.75|10
1631608600000|2021-09-14 08:36:40|19909.79|19789.79|19913.61|19793.61|19913.61|19793.61|19909.79|19789.79|10
1631608610000|2021-09-14 08:36:50|19913.99|19793.99|19914.45|19794.45|19915.62|19795.62|19913.99|19793.99|10
1631608620000|2021-09-14 08:37:00|19914.67|19794.67|19915.22|19795.22|19915.37|19795.37|19914.67|19794.67|10
1631608630000|2021-09-14 08:37:10|19915.45|19795.45|19918.39|19798.39|19918.39|19798.39|19915.27|19795.27|9
1631608640000|2021-09-14 08:37:20|19918.33|19798.33|19918.99|19798.99|19919.5|19799.5|19918.09|19798.09|9
1631608650000|2021-09-14 08:37:30|19919.01|19799.01|19920.84|19800.84|19920.84|19800.84|19918.08|19798.08|10
1631608660000|2021-09-14 08:37:40|19921.25|19801.25|19922.08|19802.08|19922.58|19802.58|19921.25|19801.25|10
1631608670000|2021-09-14 08:37:50|19923.65|19803.65|19926.25|19806.25|19926.25|19806.25|19923.65|19803.65|10
1631608680000|2021-09-14 08:38:00|19926.52|19806.52|19929.05|19809.05|19929.05|19809.05|19926.52|19806.52|10
1631608690000|2021-09-14 08:38:10|19929.27|19809.27|19932.39|19812.39|19932.52|19812.52|19929.27|19809.27|10
1631608700000|2021-09-14 08:38:20|19932.02|19812.02|19933.58|19813.58|19933.98|19813.98|19931.61|19811.61|10
1631608710000|2021-09-14 08:38:30|19933.44|19813.44|19935.92|19815.92|19935.92|19815.92|19933.44|19813.44|10
1631608720000|2021-09-14 08:38:40|19935.99|19815.99|19940.71|19820.71|19940.86|19820.86|19935.99|19815.99|10
1631608730000|2021-09-14 08:38:50|19940.73|19820.73|19941.44|19821.44|19941.48|19821.48|19940.73|19820.73|10
1631608740000|2021-09-14 08:39:00|19941.2|19821.2|19951.98|19831.98|19951.98|19831.98|19940.42|19820.42|10
1631608750000|2021-09-14 08:39:10|19950.72|19830.72|19948.86|19828.86|19950.72|19830.72|19948.84|19828.84|10
1631608760000|2021-09-14 08:39:20|19949.02|19829.02|19949.36|19829.36|19950.22|19830.22|19949.02|19829.02|9
1631608770000|2021-09-14 08:39:30|19949.22|19829.22|19951.82|19831.82|19951.82|19831.82|19948.31|19828.31|10
1631608780000|2021-09-14 08:39:40|19952.15|19832.15|19952.17|19832.17|19953.35|19833.35|19952.01|19832.01|10
1631608790000|2021-09-14 08:39:50|19951.6|19831.6|19954.03|19834.03|19954.05|19834.05|19951.6|19831.6|10
1631608800000|2021-09-14 08:40:00|19954.08|19834.08|19957|19837|19957|19837|19954.08|19834.08|10
1631608810000|2021-09-14 08:40:10|19957.53|19837.53|19961.86|19841.86|19961.86|19841.86|19957.53|19837.53|10
1631608820000|2021-09-14 08:40:20|19962.43|19842.43|19961.06|19841.06|19962.43|19842.43|19961.06|19841.06|9
1631608830000|2021-09-14 08:40:30|19960.53|19840.53|19960.21|19840.21|19960.73|19840.73|19959.82|19839.82|9
1631608840000|2021-09-14 08:40:40|19960.27|19840.27|19962|19842|19962.05|19842.05|19960.11|19840.11|10
1631608850000|2021-09-14 08:40:50|19963.14|19843.14|19963.37|19843.37|19963.37|19843.37|19962.88|19842.88|10
1631608860000|2021-09-14 08:41:00|19963.52|19843.52|19979.15|19859.15|19979.15|19859.15|19963.52|19843.52|10
1631608870000|2021-09-14 08:41:10|19981.26|19861.26|19990.9|19870.9|19991.7|19871.7|19981.26|19861.26|10
1631608880000|2021-09-14 08:41:20|19991.05|19871.05|19992.1|19872.1|19994.5|19874.5|19990.58|19870.58|10
1631608890000|2021-09-14 08:41:30|19992.09|19872.09|19981.82|19861.82|19992.09|19872.09|19981.82|19861.82|10
1631608900000|2021-09-14 08:41:40|19982.58|19862.58|19989.16|19869.16|19989.16|19869.16|19982.58|19862.58|10
1631608910000|2021-09-14 08:41:50|19988.59|19868.59|19987.88|19867.88|19989.16|19869.16|19987.88|19867.88|10
1631608920000|2021-09-14 08:42:00|19987.39|19867.39|19989.74|19869.74|19989.74|19869.74|19986.99|19866.99|9
1631608930000|2021-09-14 08:42:10|19990.24|19870.24|19989.33|19869.33|19990.25|19870.25|19989.06|19869.06|10
1631608940000|2021-09-14 08:42:20|19989.11|19869.11|19988.16|19868.16|19989.11|19869.11|19988.16|19868.16|10
1631608950000|2021-09-14 08:42:30|19988.24|19868.24|19983.78|19863.78|19988.65|19868.65|19983.64|19863.64|10
1631608960000|2021-09-14 08:42:40|19983.37|19863.37|19981.14|19861.14|19983.37|19863.37|19981.08|19861.08|10
1631608970000|2021-09-14 08:42:50|19981.63|19861.63|19981.8|19861.8|19982.37|19862.37|19980.43|19860.43|10
1631608980000|2021-09-14 08:43:00|19982.19|19862.19|19979.63|19859.63|19983|19863|19979.63|19859.63|10
1631608990000|2021-09-14 08:43:10|19978.61|19858.61|19981.44|19861.44|19981.5|19861.5|19978.39|19858.39|10
1631609000000|2021-09-14 08:43:20|19981.62|19861.62|19980.79|19860.79|19981.73|19861.73|19980.17|19860.17|10
1631609010000|2021-09-14 08:43:30|19980.63|19860.63|19981.58|19861.58|19981.58|19861.58|19980.42|19860.42|10
1631609020000|2021-09-14 08:43:40|19981.23|19861.23|19980.63|19860.63|19981.23|19861.23|19979.79|19859.79|10
1631609030000|2021-09-14 08:43:50|19981.06|19861.06|19978.39|19858.39|19981.45|19861.45|19978.39|19858.39|10
1631609040000|2021-09-14 08:44:00|19977.76|19857.76|19979.43|19859.43|19979.43|19859.43|19977.76|19857.76|10
1631609050000|2021-09-14 08:44:10|19979.62|19859.62|19978.67|19858.67|19980.17|19860.17|19978.28|19858.28|9
1631609060000|2021-09-14 08:44:20|19978.21|19858.21|19981.09|19861.09|19981.09|19861.09|19977.18|19857.18|10
1631609070000|2021-09-14 08:44:30|19982.88|19862.88|19985|19865|19985|19865|19982.88|19862.88|10
1631609080000|2021-09-14 08:44:40|19984.87|19864.87|19984.21|19864.21|19984.88|19864.88|19983.95|19863.95|10
1631609090000|2021-09-14 08:44:50|19983.58|19863.58|19983.95|19863.95|19984.27|19864.27|19983.46|19863.46|10
1631609100000|2021-09-14 08:45:00|19983.66|19863.66|19983.82|19863.82|19985.08|19865.08|19983.66|19863.66|10
1631609110000|2021-09-14 08:45:10|19983.96|19863.96|19985.01|19865.01|19985.85|19865.85|19983.26|19863.26|10
1631609120000|2021-09-14 08:45:20|19985.29|19865.29|19987.53|19867.53|19987.53|19867.53|19984.42|19864.42|9
1631609130000|2021-09-14 08:45:30|19988.05|19868.05|19987.45|19867.45|19989.34|19869.34|19987.45|19867.45|10
1631609140000|2021-09-14 08:45:40|19987.14|19867.14|19978.62|19858.62|19987.14|19867.14|19978.62|19858.62|10
1631609150000|2021-09-14 08:45:50|19976.23|19856.23|19972.38|19852.38|19976.23|19856.23|19971.87|19851.87|10
1631609160000|2021-09-14 08:46:00|19972.31|19852.31|19970.76|19850.76|19972.31|19852.31|19969.42|19849.42|10
1631609170000|2021-09-14 08:46:10|19971.1|19851.1|19970.66|19850.66|19971.27|19851.27|19970.66|19850.66|10
1631609180000|2021-09-14 08:46:20|19970.71|19850.71|19971.51|19851.51|19971.51|19851.51|19969.8|19849.8|10
1631609190000|2021-09-14 08:46:30|19973.25|19853.25|19977.65|19857.65|19977.82|19857.82|19973.25|19853.25|10
1631609200000|2021-09-14 08:46:40|19977.45|19857.45|19979.26|19859.26|19979.26|19859.26|19977.28|19857.28|10
1631609210000|2021-09-14 08:46:50|19979.54|19859.54|19979.69|19859.69|19980.86|19860.86|19979.11|19859.11|10
1631609220000|2021-09-14 08:47:00|19980.25|19860.25|19983.55|19863.55|19983.55|19863.55|19980.25|19860.25|10
1631609230000|2021-09-14 08:47:10|19983.49|19863.49|19987.21|19867.21|19987.21|19867.21|19983.49|19863.49|10
1631609240000|2021-09-14 08:47:20|19986.99|19866.99|19991.15|19871.15|19991.42|19871.42|19986.97|19866.97|10
1631609250000|2021-09-14 08:47:30|19992.52|19872.52|19994.19|19874.19|19994.28|19874.28|19992.52|19872.52|10
1631609260000|2021-09-14 08:47:40|19994.14|19874.14|19995.37|19875.37|19995.82|19875.82|19993.62|19873.62|10
1631609270000|2021-09-14 08:47:50|19995.58|19875.58|19996.13|19876.13|19996.9|19876.9|19994.92|19874.92|10
1631609280000|2021-09-14 08:48:00|19996.11|19876.11|19997.07|19877.07|19997.07|19877.07|19995.87|19875.87|10
1631609290000|2021-09-14 08:48:10|19996.97|19876.97|19997.37|19877.37|19997.96|19877.96|19996.92|19876.92|8
1631609300000|2021-09-14 08:48:20|19997.44|19877.44|19997.79|19877.79|19997.88|19877.88|19996.28|19876.28|10
1631609310000|2021-09-14 08:48:30|19997.7|19877.7|19997.48|19877.48|19997.7|19877.7|19996.2|19876.2|10
1631609320000|2021-09-14 08:48:40|19997.03|19877.03|19999.68|19879.68|20000.57|19880.57|19997.03|19877.03|10
1631609330000|2021-09-14 08:48:50|20000.04|19880.04|19998.69|19878.69|20000.04|19880.04|19998.69|19878.69|9
1631609340000|2021-09-14 08:49:00|19997.72|19877.72|19994.19|19874.19|19997.72|19877.72|19993.71|19873.71|10
1631609350000|2021-09-14 08:49:10|19994.29|19874.29|19992.63|19872.63|19994.29|19874.29|19992.63|19872.63|10
1631609360000|2021-09-14 08:49:20|19993.03|19873.03|19991.24|19871.24|19993.35|19873.35|19991.24|19871.24|10
1631609370000|2021-09-14 08:49:30|19990.86|19870.86|19989.33|19869.33|19990.86|19870.86|19989.33|19869.33|10
1631609380000|2021-09-14 08:49:40|19988.68|19868.68|19987.43|19867.43|19988.68|19868.68|19987.2|19867.2|10
1631609390000|2021-09-14 08:49:50|19987.82|19867.82|19989.16|19869.16|19989.21|19869.21|19987.82|19867.82|10
1631609400000|2021-09-14 08:50:00|19989.13|19869.13|19990.89|19870.89|19990.89|19870.89|19988.13|19868.13|10
1631609410000|2021-09-14 08:50:10|19990.23|19870.23|19992.91|19872.91|19993.27|19873.27|19989.57|19869.57|10
1631609420000|2021-09-14 08:50:20|19993.65|19873.65|19993.99|19873.99|19994.65|19874.65|19993.65|19873.65|9
1631609430000|2021-09-14 08:50:30|19993.97|19873.97|19994.72|19874.72|19994.78|19874.78|19993.19|19873.19|10
1631609440000|2021-09-14 08:50:40|19994.73|19874.73|19994.52|19874.52|19994.73|19874.73|19993.54|19873.54|10
1631609450000|2021-09-14 08:50:50|19994.17|19874.17|19994.97|19874.97|19995.03|19875.03|19993.99|19873.99|9
1631609460000|2021-09-14 08:51:00|19996.39|19876.39|19995.74|19875.74|19996.98|19876.98|19995.65|19875.65|8
1631609470000|2021-09-14 08:51:10|19996.56|19876.56|19995.16|19875.16|19996.56|19876.56|19994.77|19874.77|8
1631609480000|2021-09-14 08:51:20|19995.14|19875.14|19996.04|19876.04|19996.04|19876.04|19994.72|19874.72|9
1631609490000|2021-09-14 08:51:30|19996.21|19876.21|19995.41|19875.41|19996.21|19876.21|19995.1|19875.1|9
1631609500000|2021-09-14 08:51:40|19995.85|19875.85|19999.91|19879.91|19999.91|19879.91|19995.85|19875.85|9
1631609510000|2021-09-14 08:51:50|19999.78|19879.78|20002.56|19882.56|20002.89|19882.89|19999.78|19879.78|10
1631609520000|2021-09-14 08:52:00|20002.61|19882.61|20005.83|19885.83|20005.83|19885.83|20002.61|19882.61|9
1631609530000|2021-09-14 08:52:10|20007.34|19887.34|20010.39|19890.39|20010.39|19890.39|20007.34|19887.34|10
1631609540000|2021-09-14 08:52:20|20010.34|19890.34|20011.5|19891.5|20013.64|19893.64|20010.34|19890.34|10
1631609550000|2021-09-14 08:52:30|20012.12|19892.12|20011.17|19891.17|20012.31|19892.31|20010.26|19890.26|10
1631609560000|2021-09-14 08:52:40|20011.02|19891.02|20013.34|19893.34|20013.39|19893.39|20011.02|19891.02|10
1631609570000|2021-09-14 08:52:50|20013.38|19893.38|20014.36|19894.36|20014.36|19894.36|20013.1|19893.1|10
1631609580000|2021-09-14 08:53:00|20014.49|19894.49|20014.91|19894.91|20015.05|19895.05|20014.36|19894.36|9
1631609590000|2021-09-14 08:53:10|20014.72|19894.72|20016.48|19896.48|20016.48|19896.48|20012.94|19892.94|10
1631609600000|2021-09-14 08:53:20|20016.17|19896.17|20020.5|19900.5|20020.5|19900.5|20016.17|19896.17|10
1631609610000|2021-09-14 08:53:30|20020.83|19900.83|20031.99|19911.99|20031.99|19911.99|20020.83|19900.83|10
1631609620000|2021-09-14 08:53:40|20032.09|19912.09|20025.6|19905.6|20032.09|19912.09|20025.6|19905.6|8
1631609630000|2021-09-14 08:53:50|20025.46|19905.46|20024.31|19904.31|20025.46|19905.46|20023.69|19903.69|10
1631609640000|2021-09-14 08:54:00|20023.87|19903.87|20024.31|19904.31|20024.37|19904.37|20022.42|19902.42|10
1631609650000|2021-09-14 08:54:10|20024.21|19904.21|20021.68|19901.68|20024.53|19904.53|20021.68|19901.68|10
1631609660000|2021-09-14 08:54:20|20021.48|19901.48|20020.25|19900.25|20021.48|19901.48|20020.25|19900.25|9
1631609670000|2021-09-14 08:54:30|20020.36|19900.36|20020.93|19900.93|20020.93|19900.93|20019.99|19899.99|10
1631609680000|2021-09-14 08:54:40|20019.84|19899.84|20020.06|19900.06|20020.38|19900.38|20019.42|19899.42|10
1631609690000|2021-09-14 08:54:50|20019.6|19899.6|20018.31|19898.31|20019.6|19899.6|20017.14|19897.14|10
1631609700000|2021-09-14 08:55:00|20018.97|19898.97|20017.41|19897.41|20019.06|19899.06|20017.2|19897.2|9
1631609710000|2021-09-14 08:55:10|20016.97|19896.97|20014.06|19894.06|20016.97|19896.97|20014.06|19894.06|10
1631609720000|2021-09-14 08:55:20|20013.91|19893.91|20014.28|19894.28|20014.28|19894.28|20013.35|19893.35|10
1631609730000|2021-09-14 08:55:30|20014.69|19894.69|20012.24|19892.24|20015.09|19895.09|20012.24|19892.24|8
1631609740000|2021-09-14 08:55:40|20012.27|19892.27|20009.33|19889.33|20012.27|19892.27|20009.33|19889.33|9
1631609750000|2021-09-14 08:55:50|20009.49|19889.49|20009.77|19889.77|20010.09|19890.09|20009.04|19889.04|10
1631609760000|2021-09-14 08:56:00|20009.67|19889.67|20008.29|19888.29|20009.67|19889.67|20008.03|19888.03|9
1631609770000|2021-09-14 08:56:10|20008.43|19888.43|20005.35|19885.35|20008.43|19888.43|20005.35|19885.35|10
1631609780000|2021-09-14 08:56:20|20005.65|19885.65|20003.97|19883.97|20006.25|19886.25|20003.97|19883.97|10
1631609790000|2021-09-14 08:56:30|20003.96|19883.96|20001.84|19881.84|20003.96|19883.96|20001.84|19881.84|9
1631609800000|2021-09-14 08:56:40|20001.73|19881.73|19997.25|19877.25|20001.73|19881.73|19997.24|19877.24|9
1631609810000|2021-09-14 08:56:50|19997.32|19877.32|19997.49|19877.49|19998.01|19878.01|19997.17|19877.17|10
1631609820000|2021-09-14 08:57:00|19997.2|19877.2|19992.08|19872.08|19997.2|19877.2|19992.08|19872.08|10
1631609830000|2021-09-14 08:57:10|19991.83|19871.83|19990.68|19870.68|19991.83|19871.83|19990.61|19870.61|10
1631609840000|2021-09-14 08:57:20|19990.22|19870.22|19988.61|19868.61|19990.29|19870.29|19988.61|19868.61|10
1631609850000|2021-09-14 08:57:30|19988.79|19868.79|19987.86|19867.86|19989.15|19869.15|19987.64|19867.64|10
1631609860000|2021-09-14 08:57:40|19987.91|19867.91|19986.35|19866.35|19987.91|19867.91|19985.86|19865.86|10
1631609870000|2021-09-14 08:57:50|19986.3|19866.3|19984.36|19864.36|19986.3|19866.3|19984.36|19864.36|10
1631609880000|2021-09-14 08:58:00|19984.16|19864.16|19986.43|19866.43|19986.43|19866.43|19984.04|19864.04|10
1631609890000|2021-09-14 08:58:10|19987.4|19867.4|19992.9|19872.9|19992.9|19872.9|19987.4|19867.4|10
1631609900000|2021-09-14 08:58:20|19993.43|19873.43|19994.95|19874.95|19997.27|19877.27|19993.43|19873.43|10
1631609910000|2021-09-14 08:58:30|19994.37|19874.37|19990.81|19870.81|19994.37|19874.37|19990.14|19870.14|10
1631609920000|2021-09-14 08:58:40|19989.93|19869.93|19989.78|19869.78|19990.28|19870.28|19989.56|19869.56|10
1631609930000|2021-09-14 08:58:50|19989.13|19869.13|19988.47|19868.47|19989.13|19869.13|19986.67|19866.67|10
1631609940000|2021-09-14 08:59:00|19988.4|19868.4|19990.33|19870.33|19990.33|19870.33|19988.4|19868.4|9
1631609950000|2021-09-14 08:59:10|19990.35|19870.35|19990.97|19870.97|19991.36|19871.36|19990.35|19870.35|10
1631609960000|2021-09-14 08:59:20|19990.14|19870.14|19988.5|19868.5|19990.14|19870.14|19988.5|19868.5|10
1631609970000|2021-09-14 08:59:30|19988.46|19868.46|19988.04|19868.04|19989.39|19869.39|19988.04|19868.04|10
1631609980000|2021-09-14 08:59:40|19987.76|19867.76|19987.49|19867.49|19987.76|19867.76|19986.81|19866.81|10
1631609990000|2021-09-14 08:59:50|19987.41|19867.41|19986.54|19866.54|19987.64|19867.64|19986.54|19866.54|10
1631610000000|2021-09-14 09:00:00|19986.28|19866.28|19991.89|19871.89|19991.89|19871.89|19986.02|19866.02|10
1631610010000|2021-09-14 09:00:10|19992.34|19872.34|20002.25|19882.25|20002.25|19882.25|19992.34|19872.34|10
1631610020000|2021-09-14 09:00:20|20004.44|19884.44|20013.37|19893.37|20013.37|19893.37|20004.44|19884.44|10
1631610030000|2021-09-14 09:00:30|20013.17|19893.17|20012.86|19892.86|20014.36|19894.36|20011.66|19891.66|10
1631610040000|2021-09-14 09:00:40|20012.47|19892.47|20008.96|19888.96|20012.47|19892.47|20008.07|19888.07|10
1631610050000|2021-09-14 09:00:50|20008.95|19888.95|20006.43|19886.43|20008.95|19888.95|20005.54|19885.54|10
1631610060000|2021-09-14 09:01:00|20005.91|19885.91|20006.24|19886.24|20009.35|19889.35|20005.91|19885.91|10
1631610070000|2021-09-14 09:01:10|20006.39|19886.39|20007.78|19887.78|20007.78|19887.78|20005.24|19885.24|10
1631610080000|2021-09-14 09:01:20|20010.55|19890.55|20018.35|19898.35|20018.59|19898.59|20010.38|19890.38|10
1631610090000|2021-09-14 09:01:30|20017.97|19897.97|20018.19|19898.19|20018.37|19898.37|20017.41|19897.41|10
1631610100000|2021-09-14 09:01:40|20018.45|19898.45|20021.22|19901.22|20021.22|19901.22|20018.45|19898.45|10
1631610110000|2021-09-14 09:01:50|20021.27|19901.27|20020.32|19900.32|20021.27|19901.27|20020.32|19900.32|10
1631610120000|2021-09-14 09:02:00|20019.2|19899.2|20025.47|19905.47|20026.98|19906.98|20019.2|19899.2|10
1631610130000|2021-09-14 09:02:10|20027.79|19907.79|20056|19936|20056|19936|20027.79|19907.79|10
1631610140000|2021-09-14 09:02:20|20057.14|19937.14|20051.14|19931.14|20057.14|19937.14|20050.32|19930.32|10
1631610150000|2021-09-14 09:02:30|20049.8|19929.8|20055.4|19935.4|20055.4|19935.4|20049.8|19929.8|10
1631610160000|2021-09-14 09:02:40|20056.29|19936.29|20054.02|19934.02|20056.29|19936.29|20053.92|19933.92|9
1631610170000|2021-09-14 09:02:50|20053.21|19933.21|20050.09|19930.09|20053.21|19933.21|20050.09|19930.09|10
1631610180000|2021-09-14 09:03:00|20050.07|19930.07|20049.81|19929.81|20050.13|19930.13|20047.86|19927.86|10
1631610190000|2021-09-14 09:03:10|20049.67|19929.67|20040.81|19920.81|20049.67|19929.67|20040.81|19920.81|10
1631610200000|2021-09-14 09:03:20|20038.26|19918.26|20032.64|19912.64|20038.26|19918.26|20032.16|19912.16|10
1631610210000|2021-09-14 09:03:30|20031.45|19911.45|20027.9|19907.9|20031.45|19911.45|20027.32|19907.32|10
1631610220000|2021-09-14 09:03:40|20028.01|19908.01|20028.45|19908.45|20028.56|19908.56|20027.19|19907.19|9
1631610230000|2021-09-14 09:03:50|20028.71|19908.71|20027.66|19907.66|20029.93|19909.93|20026.77|19906.77|10
1631610240000|2021-09-14 09:04:00|20028.01|19908.01|20028.84|19908.84|20029.05|19909.05|20027.43|19907.43|10
1631610250000|2021-09-14 09:04:10|20029.19|19909.19|20030.79|19910.79|20031.38|19911.38|20029.19|19909.19|10
1631610260000|2021-09-14 09:04:20|20030.28|19910.28|20030.04|19910.04|20031.01|19911.01|20029.59|19909.59|10
1631610270000|2021-09-14 09:04:30|20030.01|19910.01|20028.38|19908.38|20030.14|19910.14|20028.38|19908.38|10
1631610280000|2021-09-14 09:04:40|20030.57|19910.57|20030.57|19910.57|20030.57|19910.57|20030.57|19910.57|1
1631610290000|2021-09-14 09:04:50|20029.13|19909.13|20026.8|19906.8|20029.13|19909.13|20026.64|19906.64|9
1631610300000|2021-09-14 09:05:00|20026.24|19906.24|20031.56|19911.56|20032.91|19912.91|20026.24|19906.24|10
1631610310000|2021-09-14 09:05:10|20030.5|19910.5|20033.01|19913.01|20033.01|19913.01|20030.5|19910.5|10
1631610320000|2021-09-14 09:05:20|20033.63|19913.63|20036.05|19916.05|20036.05|19916.05|20033.45|19913.45|10
1631610330000|2021-09-14 09:05:30|20035.95|19915.95|20035.98|19915.98|20036.17|19916.17|20034.93|19914.93|10
1631610340000|2021-09-14 09:05:40|20036.42|19916.42|20036.38|19916.38|20036.42|19916.42|20034.99|19914.99|10
1631610350000|2021-09-14 09:05:50|20036.55|19916.55|20034.54|19914.54|20036.55|19916.55|20033.9|19913.9|10
1631610360000|2021-09-14 09:06:00|20034.86|19914.86|20035.35|19915.35|20035.73|19915.73|20034.64|19914.64|10
1631610370000|2021-09-14 09:06:10|20035.96|19915.96|20032.86|19912.86|20035.96|19915.96|20032.86|19912.86|10
1631610380000|2021-09-14 09:06:20|20030.88|19910.88|20027.5|19907.5|20030.88|19910.88|20026.87|19906.87|10
1631610390000|2021-09-14 09:06:30|20025.99|19905.99|20020.5|19900.5|20026.17|19906.17|20020.44|19900.44|9
1631610400000|2021-09-14 09:06:40|20021.12|19901.12|20021.28|19901.28|20021.97|19901.97|20021.12|19901.12|9
1631610410000|2021-09-14 09:06:50|20021.46|19901.46|20020.5|19900.5|20021.77|19901.77|20020.17|19900.17|10
1631610420000|2021-09-14 09:07:00|20020.15|19900.15|20018.51|19898.51|20020.15|19900.15|20017.88|19897.88|9
1631610430000|2021-09-14 09:07:10|20016.21|19896.21|20017.19|19897.19|20017.89|19897.89|20015.67|19895.67|10
1631610440000|2021-09-14 09:07:20|20017.02|19897.02|20018.43|19898.43|20018.71|19898.71|20017.02|19897.02|10
1631610450000|2021-09-14 09:07:30|20018.18|19898.18|20015.88|19895.88|20018.18|19898.18|20015.73|19895.73|10
1631610460000|2021-09-14 09:07:40|20015.83|19895.83|20014.04|19894.04|20015.83|19895.83|20013.84|19893.84|10
1631610470000|2021-09-14 09:07:50|20013.78|19893.78|20014.47|19894.47|20014.66|19894.66|20013.38|19893.38|9
1631610480000|2021-09-14 09:08:00|20013.99|19893.99|20013.4|19893.4|20013.99|19893.99|20012.53|19892.53|10
1631610490000|2021-09-14 09:08:10|20013.67|19893.67|20014.15|19894.15|20014.17|19894.17|20013.13|19893.13|10
1631610500000|2021-09-14 09:08:20|20014.11|19894.11|20013.29|19893.29|20014.11|19894.11|20012.77|19892.77|9
1631610510000|2021-09-14 09:08:30|20013.3|19893.3|20014.98|19894.98|20015.34|19895.34|20013.3|19893.3|10
1631610520000|2021-09-14 09:08:40|20014.84|19894.84|20015.06|19895.06|20015.48|19895.48|20014.48|19894.48|9
1631610530000|2021-09-14 09:08:50|20014.17|19894.17|20012.83|19892.83|20014.17|19894.17|20011.99|19891.99|10
1631610540000|2021-09-14 09:09:00|20012.77|19892.77|20015.82|19895.82|20015.82|19895.82|20012.77|19892.77|10
1631610550000|2021-09-14 09:09:10|20015.63|19895.63|20015.69|19895.69|20016.41|19896.41|20013.94|19893.94|10
1631610560000|2021-09-14 09:09:20|20015.86|19895.86|20015.05|19895.05|20015.86|19895.86|20014.82|19894.82|10
1631610570000|2021-09-14 09:09:30|20015.02|19895.02|20011.41|19891.41|20015.02|19895.02|20011.41|19891.41|9
1631610580000|2021-09-14 09:09:40|20010.66|19890.66|20002.38|19882.38|20010.66|19890.66|20002.38|19882.38|10
1631610590000|2021-09-14 09:09:50|20001.58|19881.58|19994.91|19874.91|20001.58|19881.58|19994.91|19874.91|9
1631610600000|2021-09-14 09:10:00|19994.66|19874.66|19990.85|19870.85|19994.66|19874.66|19990.85|19870.85|10
1631610610000|2021-09-14 09:10:10|19990.43|19870.43|19980.84|19860.84|19990.43|19870.43|19980.84|19860.84|10
1631610620000|2021-09-14 09:10:20|19981.1|19861.1|19980.34|19860.34|19981.81|19861.81|19980.1|19860.1|10
1631610630000|2021-09-14 09:10:30|19980.62|19860.62|19982.41|19862.41|19982.41|19862.41|19980.54|19860.54|10
1631610640000|2021-09-14 09:10:40|19982.57|19862.57|19971.77|19851.77|19982.73|19862.73|19971.77|19851.77|10
1631610650000|2021-09-14 09:10:50|19971.81|19851.81|19967.79|19847.79|19971.81|19851.81|19966.28|19846.28|10
1631610660000|2021-09-14 09:11:00|19967.76|19847.76|19966.76|19846.76|19967.76|19847.76|19966.31|19846.31|9
1631610670000|2021-09-14 09:11:10|19966.97|19846.97|19963.24|19843.24|19966.97|19846.97|19962.77|19842.77|10
1631610680000|2021-09-14 09:11:20|19962.68|19842.68|19961.7|19841.7|19962.92|19842.92|19961.7|19841.7|10
1631610690000|2021-09-14 09:11:30|19961.47|19841.47|19954.93|19834.93|19961.47|19841.47|19954.93|19834.93|10
1631610700000|2021-09-14 09:11:40|19954.07|19834.07|19952.42|19832.42|19954.07|19834.07|19952.16|19832.16|10
1631610710000|2021-09-14 09:11:50|19952.4|19832.4|19942.07|19822.07|19952.4|19832.4|19942.07|19822.07|10
1631610720000|2021-09-14 09:12:00|19937.31|19817.31|19936.42|19816.42|19937.31|19817.31|19936.02|19816.02|10
1631610730000|2021-09-14 09:12:10|19936.59|19816.59|19930.04|19810.04|19936.59|19816.59|19930.04|19810.04|9
1631610740000|2021-09-14 09:12:20|19929.62|19809.62|19917.87|19797.87|19929.62|19809.62|19917.87|19797.87|10
1631610750000|2021-09-14 09:12:30|19917.82|19797.82|19912.74|19792.74|19917.82|19797.82|19912.74|19792.74|10
1631610760000|2021-09-14 09:12:40|19911.84|19791.84|19905.28|19785.28|19911.84|19791.84|19905.28|19785.28|10
1631610770000|2021-09-14 09:12:50|19905.99|19785.99|19906.35|19786.35|19907.47|19787.47|19905.86|19785.86|10
1631610780000|2021-09-14 09:13:00|19906.87|19786.87|19905.04|19785.04|19907.59|19787.59|19904.96|19784.96|10
1631610790000|2021-09-14 09:13:10|19904.77|19784.77|19906.97|19786.97|19906.97|19786.97|19903.99|19783.99|10
1631610800000|2021-09-14 09:13:20|19906.96|19786.96|19908.11|19788.11|19908.11|19788.11|19906.96|19786.96|10
1631610810000|2021-09-14 09:13:30|19908.59|19788.59|19912.95|19792.95|19912.99|19792.99|19908.56|19788.56|10
1631610820000|2021-09-14 09:13:40|19913.34|19793.34|19914.46|19794.46|19914.9|19794.9|19912.88|19792.88|10
1631610830000|2021-09-14 09:13:50|19915.01|19795.01|19916.06|19796.06|19916.2|19796.2|19913.26|19793.26|10
1631610840000|2021-09-14 09:14:00|19916.25|19796.25|19915.21|19795.21|19916.5|19796.5|19914.8|19794.8|10
1631610850000|2021-09-14 09:14:10|19915.09|19795.09|19910.99|19790.99|19915.09|19795.09|19910.81|19790.81|10
1631610860000|2021-09-14 09:14:20|19910.33|19790.33|19911.87|19791.87|19911.87|19791.87|19910.25|19790.25|9
1631610870000|2021-09-14 09:14:30|19911.49|19791.49|19912.89|19792.89|19912.95|19792.95|19911.37|19791.37|10
1631610880000|2021-09-14 09:14:40|19913.48|19793.48|19914.83|19794.83|19914.83|19794.83|19913.39|19793.39|10
1631610890000|2021-09-14 09:14:50|19914.86|19794.86|19917.32|19797.32|19917.32|19797.32|19914.86|19794.86|10
1631610900000|2021-09-14 09:15:00|19917.62|19797.62|19916.62|19796.62|19918.28|19798.28|19916.62|19796.62|10
1631610910000|2021-09-14 09:15:10|19917.05|19797.05|19927.46|19807.46|19927.46|19807.46|19917.05|19797.05|10
1631610920000|2021-09-14 09:15:20|19928.15|19808.15|19937.68|19817.68|19937.77|19817.77|19928.15|19808.15|10
1631610930000|2021-09-14 09:15:30|19939.06|19819.06|19940.36|19820.36|19940.37|19820.37|19938.81|19818.81|10
1631610940000|2021-09-14 09:15:40|19940.66|19820.66|19945.64|19825.64|19945.64|19825.64|19940.56|19820.56|10
1631610950000|2021-09-14 09:15:50|19945.62|19825.62|19945.81|19825.81|19946.73|19826.73|19945.62|19825.62|10
1631610960000|2021-09-14 09:16:00|19945.76|19825.76|19945.72|19825.72|19946.61|19826.61|19945.59|19825.59|9
1631610970000|2021-09-14 09:16:10|19946.33|19826.33|19949.17|19829.17|19949.17|19829.17|19946.33|19826.33|10
1631610980000|2021-09-14 09:16:20|19949.06|19829.06|19950.33|19830.33|19950.33|19830.33|19949.06|19829.06|10
1631610990000|2021-09-14 09:16:30|19951|19831|19957.45|19837.45|19957.45|19837.45|19951|19831|10
1631611000000|2021-09-14 09:16:40|19957.34|19837.34|19972.54|19852.54|19972.54|19852.54|19957.34|19837.34|10
1631611010000|2021-09-14 09:16:50|19973.9|19853.9|19980.63|19860.63|19980.86|19860.86|19973.9|19853.9|10
1631611020000|2021-09-14 09:17:00|19982.81|19862.81|19979.2|19859.2|19982.86|19862.86|19979.2|19859.2|10
1631611030000|2021-09-14 09:17:10|19978.88|19858.88|19977.17|19857.17|19979.98|19859.98|19977.17|19857.17|10
1631611040000|2021-09-14 09:17:20|19977.03|19857.03|19973.67|19853.67|19977.03|19857.03|19973.67|19853.67|10
1631611050000|2021-09-14 09:17:30|19973.05|19853.05|19969.52|19849.52|19973.48|19853.48|19969.46|19849.46|10
1631611060000|2021-09-14 09:17:40|19968.36|19848.36|19967.06|19847.06|19968.58|19848.58|19965.65|19845.65|10
1631611070000|2021-09-14 09:17:50|19966.42|19846.42|19969|19849|19969|19849|19966.33|19846.33|10
1631611080000|2021-09-14 09:18:00|19969.49|19849.49|19973.6|19853.6|19973.61|19853.61|19969.49|19849.49|9
1631611090000|2021-09-14 09:18:10|19973.14|19853.14|19971.21|19851.21|19973.14|19853.14|19971.21|19851.21|8
1631611100000|2021-09-14 09:18:20|19971.18|19851.18|19971.77|19851.77|19972.12|19852.12|19971.18|19851.18|10
1631611110000|2021-09-14 09:18:30|19971.62|19851.62|19973.7|19853.7|19973.79|19853.79|19971.62|19851.62|10
1631611120000|2021-09-14 09:18:40|19974.26|19854.26|19975.67|19855.67|19975.67|19855.67|19974.26|19854.26|9
1631611130000|2021-09-14 09:18:50|19976.7|19856.7|19977.91|19857.91|19977.91|19857.91|19976.7|19856.7|8
1631611140000|2021-09-14 09:19:00|19977.95|19857.95|19978.94|19858.94|19978.94|19858.94|19977.77|19857.77|8
1631611150000|2021-09-14 09:19:10|19979.89|19859.89|19986.16|19866.16|19986.16|19866.16|19979.89|19859.89|10
1631611160000|2021-09-14 09:19:20|19986.11|19866.11|19985.34|19865.34|19986.11|19866.11|19985.31|19865.31|9
1631611170000|2021-09-14 09:19:30|19984.33|19864.33|19983.84|19863.84|19984.41|19864.41|19983.32|19863.32|9
1631611180000|2021-09-14 09:19:40|19984.46|19864.46|19987.64|19867.64|19987.64|19867.64|19984.46|19864.46|10
1631611190000|2021-09-14 09:19:50|19987.73|19867.73|19987.5|19867.5|19988.43|19868.43|19987.5|19867.5|9
1631611200000|2021-09-14 09:20:00|19987.59|19867.59|19988.47|19868.47|19988.61|19868.61|19987.59|19867.59|10
1631611210000|2021-09-14 09:20:10|19988.32|19868.32|19986.97|19866.97|19988.32|19868.32|19986.97|19866.97|10
1631611220000|2021-09-14 09:20:20|19987.17|19867.17|19987.79|19867.79|19987.79|19867.79|19987.06|19867.06|10
1631611230000|2021-09-14 09:20:30|19988.72|19868.72|19988.55|19868.55|19989.17|19869.17|19988.08|19868.08|9
1631611240000|2021-09-14 09:20:40|19988.87|19868.87|19991.37|19871.37|19991.37|19871.37|19988.87|19868.87|9
1631611250000|2021-09-14 09:20:50|19991.47|19871.47|19992.25|19872.25|19992.36|19872.36|19991.47|19871.47|10
1631611260000|2021-09-14 09:21:00|19992.58|19872.58|19999.22|19879.22|19999.22|19879.22|19992.58|19872.58|9
1631611270000|2021-09-14 09:21:10|19999.38|19879.38|19999.7|19879.7|20000.1|19880.1|19999.38|19879.38|9
1631611280000|2021-09-14 09:21:20|19999.51|19879.51|20000.75|19880.75|20000.75|19880.75|19998.78|19878.78|10
1631611290000|2021-09-14 09:21:30|20000.24|19880.24|19997.1|19877.1|20000.78|19880.78|19997.1|19877.1|10
1631611300000|2021-09-14 09:21:40|19996.38|19876.38|19993|19873|19996.38|19876.38|19992.97|19872.97|10
1631611310000|2021-09-14 09:21:50|19993.15|19873.15|19985.79|19865.79|19993.15|19873.15|19985.79|19865.79|10
1631611320000|2021-09-14 09:22:00|19984.81|19864.81|19982.43|19862.43|19984.81|19864.81|19982.27|19862.27|9
1631611330000|2021-09-14 09:22:10|19982.47|19862.47|19984.19|19864.19|19984.19|19864.19|19982.47|19862.47|9
1631611340000|2021-09-14 09:22:20|19984.25|19864.25|19987.14|19867.14|19987.14|19867.14|19984.25|19864.25|10
1631611350000|2021-09-14 09:22:30|19987.17|19867.17|19985.82|19865.82|19987.41|19867.41|19985.55|19865.55|10
1631611360000|2021-09-14 09:22:40|19985.7|19865.7|19985.2|19865.2|19985.81|19865.81|19984.76|19864.76|9
1631611370000|2021-09-14 09:22:50|19984.41|19864.41|19979.92|19859.92|19984.41|19864.41|19979.92|19859.92|10
1631611380000|2021-09-14 09:23:00|19979.68|19859.68|19976.06|19856.06|19979.68|19859.68|19976.06|19856.06|9
1631611390000|2021-09-14 09:23:10|19975.37|19855.37|19965.34|19845.34|19975.39|19855.39|19965.34|19845.34|10
1631611400000|2021-09-14 09:23:20|19965.11|19845.11|19962.64|19842.64|19965.25|19845.25|19962.64|19842.64|9
1631611410000|2021-09-14 09:23:30|19962.75|19842.75|19961.15|19841.15|19962.75|19842.75|19961.13|19841.13|9
1631611420000|2021-09-14 09:23:40|19960.72|19840.72|19960.84|19840.84|19961.25|19841.25|19960.36|19840.36|10
1631611430000|2021-09-14 09:23:50|19961.16|19841.16|19961.76|19841.76|19962.97|19842.97|19961.16|19841.16|10
1631611440000|2021-09-14 09:24:00|19961.41|19841.41|19964.42|19844.42|19964.49|19844.49|19960.64|19840.64|9
1631611450000|2021-09-14 09:24:10|19964.51|19844.51|19968.57|19848.57|19969.1|19849.1|19964.51|19844.51|10
1631611460000|2021-09-14 09:24:20|19968.29|19848.29|19968.8|19848.8|19968.88|19848.88|19967.97|19847.97|9
1631611470000|2021-09-14 09:24:30|19968.94|19848.94|19964.79|19844.79|19970.02|19850.02|19964.79|19844.79|10
1631611480000|2021-09-14 09:24:40|19963.32|19843.32|19960.9|19840.9|19963.32|19843.32|19960.9|19840.9|9
1631611490000|2021-09-14 09:24:50|19960.89|19840.89|19960.19|19840.19|19960.89|19840.89|19959.81|19839.81|10
1631611500000|2021-09-14 09:25:00|19959.7|19839.7|19960.31|19840.31|19960.71|19840.71|19959.7|19839.7|10
1631611510000|2021-09-14 09:25:10|19961.19|19841.19|19958.22|19838.22|19961.19|19841.19|19958.22|19838.22|9
1631611520000|2021-09-14 09:25:20|19958.32|19838.32|19955.85|19835.85|19958.99|19838.99|19955.85|19835.85|10
1631611530000|2021-09-14 09:25:30|19955.71|19835.71|19952.46|19832.46|19955.71|19835.71|19952.46|19832.46|10
1631611540000|2021-09-14 09:25:40|19952.62|19832.62|19950.7|19830.7|19952.62|19832.62|19949.93|19829.93|10
1631611550000|2021-09-14 09:25:50|19950.37|19830.37|19949.05|19829.05|19950.43|19830.43|19949.05|19829.05|10
1631611560000|2021-09-14 09:26:00|19949.16|19829.16|19944.07|19824.07|19949.16|19829.16|19943.8|19823.8|8
1631611570000|2021-09-14 09:26:10|19943.46|19823.46|19940.62|19820.62|19943.52|19823.52|19940.2|19820.2|10
1631611580000|2021-09-14 09:26:20|19939.36|19819.36|19941.31|19821.31|19941.56|19821.56|19939.36|19819.36|10
1631611590000|2021-09-14 09:26:30|19941.28|19821.28|19936.46|19816.46|19941.28|19821.28|19936.46|19816.46|10
1631611600000|2021-09-14 09:26:40|19936.11|19816.11|19941.54|19821.54|19941.54|19821.54|19935.43|19815.43|10
1631611610000|2021-09-14 09:26:50|19940.59|19820.59|19941.69|19821.69|19941.69|19821.69|19940.14|19820.14|10
1631611620000|2021-09-14 09:27:00|19941.64|19821.64|19943.06|19823.06|19943.38|19823.38|19941.46|19821.46|10
1631611630000|2021-09-14 09:27:10|19943.18|19823.18|19942.27|19822.27|19943.67|19823.67|19942.27|19822.27|10
1631611640000|2021-09-14 09:27:20|19942.49|19822.49|19939.85|19819.85|19942.49|19822.49|19939.85|19819.85|10
1631611650000|2021-09-14 09:27:30|19939.65|19819.65|19935.64|19815.64|19939.72|19819.72|19935.64|19815.64|10
1631611660000|2021-09-14 09:27:40|19935.7|19815.7|19933.98|19813.98|19935.7|19815.7|19933.98|19813.98|9
1631611670000|2021-09-14 09:27:50|19934.07|19814.07|19934.51|19814.51|19934.62|19814.62|19934.07|19814.07|10
1631611680000|2021-09-14 09:28:00|19934.36|19814.36|19932.99|19812.99|19934.52|19814.52|19932.61|19812.61|10
1631611690000|2021-09-14 09:28:10|19932.91|19812.91|19934.02|19814.02|19934.02|19814.02|19932.91|19812.91|9
1631611700000|2021-09-14 09:28:20|19933.84|19813.84|19934.51|19814.51|19934.51|19814.51|19933.63|19813.63|10
1631611710000|2021-09-14 09:28:30|19934.45|19814.45|19934.56|19814.56|19934.56|19814.56|19933.94|19813.94|9
1631611720000|2021-09-14 09:28:40|19934.55|19814.55|19935.62|19815.62|19935.62|19815.62|19934.55|19814.55|10
1631611730000|2021-09-14 09:28:50|19935.22|19815.22|19934.93|19814.93|19935.67|19815.67|19934.41|19814.41|10
1631611740000|2021-09-14 09:29:00|19935.34|19815.34|19933.81|19813.81|19935.34|19815.34|19933.67|19813.67|9
1631611750000|2021-09-14 09:29:10|19933.67|19813.67|19930.28|19810.28|19933.97|19813.97|19930.28|19810.28|10
1631611760000|2021-09-14 09:29:20|19930.09|19810.09|19925.7|19805.7|19930.09|19810.09|19925.7|19805.7|10
1631611770000|2021-09-14 09:29:30|19925.52|19805.52|19921.24|19801.24|19925.52|19805.52|19921.24|19801.24|10
1631611780000|2021-09-14 09:29:40|19921.48|19801.48|19918.67|19798.67|19921.73|19801.73|19918.67|19798.67|10
1631611790000|2021-09-14 09:29:50|19918.45|19798.45|19919.37|19799.37|19920.3|19800.3|19918.45|19798.45|10
1631611800000|2021-09-14 09:30:00|19919.74|19799.74|19922.54|19802.54|19923.15|19803.15|19919.52|19799.52|10
1631611810000|2021-09-14 09:30:10|19921.84|19801.84|19918.44|19798.44|19921.84|19801.84|19918.27|19798.27|10
1631611820000|2021-09-14 09:30:20|19918.13|19798.13|19915.35|19795.35|19918.13|19798.13|19915.35|19795.35|10
1631611830000|2021-09-14 09:30:30|19915.43|19795.43|19912.99|19792.99|19915.43|19795.43|19912.74|19792.74|10
1631611840000|2021-09-14 09:30:40|19912.7|19792.7|19914.24|19794.24|19914.24|19794.24|19912.64|19792.64|10
1631611850000|2021-09-14 09:30:50|19914.37|19794.37|19914.2|19794.2|19914.48|19794.48|19913.97|19793.97|9
1631611860000|2021-09-14 09:31:00|19914.55|19794.55|19923.06|19803.06|19923.06|19803.06|19914.55|19794.55|10
1631611870000|2021-09-14 09:31:10|19923.18|19803.18|19924.54|19804.54|19925.06|19805.06|19923.18|19803.18|10
1631611880000|2021-09-14 09:31:20|19924.67|19804.67|19926.11|19806.11|19926.28|19806.28|19924.67|19804.67|10
1631611890000|2021-09-14 09:31:30|19926.1|19806.1|19928.51|19808.51|19928.59|19808.59|19926.1|19806.1|10
1631611900000|2021-09-14 09:31:40|19928.56|19808.56|19928.32|19808.32|19928.56|19808.56|19927.45|19807.45|10
1631611910000|2021-09-14 09:31:50|19928.07|19808.07|19929.73|19809.73|19930.04|19810.04|19927.61|19807.61|10
1631611920000|2021-09-14 09:32:00|19929.34|19809.34|19928.34|19808.34|19929.39|19809.39|19928.34|19808.34|10
1631611930000|2021-09-14 09:32:10|19927.88|19807.88|19930.63|19810.63|19930.63|19810.63|19927.82|19807.82|10
1631611940000|2021-09-14 09:32:20|19931.11|19811.11|19932.29|19812.29|19932.29|19812.29|19931.11|19811.11|9
1631611950000|2021-09-14 09:32:30|19932.85|19812.85|19935.1|19815.1|19935.1|19815.1|19932.85|19812.85|10
1631611960000|2021-09-14 09:32:40|19935.03|19815.03|19936.75|19816.75|19937.07|19817.07|19935.03|19815.03|10
1631611970000|2021-09-14 09:32:50|19937.53|19817.53|19938.19|19818.19|19938.19|19818.19|19937.53|19817.53|8
1631611980000|2021-09-14 09:33:00|19938.09|19818.09|19939.48|19819.48|19939.58|19819.58|19938.09|19818.09|10
1631611990000|2021-09-14 09:33:10|19938.87|19818.87|19940.64|19820.64|19940.83|19820.83|19938.77|19818.77|9
1631612000000|2021-09-14 09:33:20|19940.73|19820.73|19941.1|19821.1|19941.1|19821.1|19940.42|19820.42|10
1631612010000|2021-09-14 09:33:30|19941.14|19821.14|19938.12|19818.12|19941.14|19821.14|19938.12|19818.12|10
1631612020000|2021-09-14 09:33:40|19937.4|19817.4|19934.89|19814.89|19937.4|19817.4|19934.57|19814.57|10
1631612030000|2021-09-14 09:33:50|19933.62|19813.62|19928.25|19808.25|19933.62|19813.62|19928.25|19808.25|10
1631612040000|2021-09-14 09:34:00|19928.38|19808.38|19931.11|19811.11|19931.11|19811.11|19928.38|19808.38|10
1631612050000|2021-09-14 09:34:10|19931.22|19811.22|19923.42|19803.42|19931.31|19811.31|19923.42|19803.42|10
1631612060000|2021-09-14 09:34:20|19924.14|19804.14|19919.42|19799.42|19924.14|19804.14|19919.42|19799.42|10
1631612070000|2021-09-14 09:34:30|19919.59|19799.59|19923.61|19803.61|19923.61|19803.61|19919.59|19799.59|10
1631612080000|2021-09-14 09:34:40|19924.16|19804.16|19920.61|19800.61|19924.16|19804.16|19920.61|19800.61|10
1631612090000|2021-09-14 09:34:50|19920.08|19800.08|19917.17|19797.17|19920.08|19800.08|19917.17|19797.17|10
1631612100000|2021-09-14 09:35:00|19916.93|19796.93|19913.18|19793.18|19916.93|19796.93|19913.18|19793.18|10
1631612110000|2021-09-14 09:35:10|19913.01|19793.01|19909.86|19789.86|19913.26|19793.26|19909.59|19789.59|10
1631612120000|2021-09-14 09:35:20|19910.07|19790.07|19912.13|19792.13|19912.13|19792.13|19910.07|19790.07|10
1631612130000|2021-09-14 09:35:30|19911.76|19791.76|19911.71|19791.71|19912.12|19792.12|19911.1|19791.1|10
1631612140000|2021-09-14 09:35:40|19911.62|19791.62|19913.04|19793.04|19913.7|19793.7|19911.62|19791.62|10
1631612150000|2021-09-14 09:35:50|19913.17|19793.17|19914.45|19794.45|19915.01|19795.01|19913.17|19793.17|10
1631612160000|2021-09-14 09:36:00|19914.96|19794.96|19912.37|19792.37|19914.96|19794.96|19912.37|19792.37|10
1631612170000|2021-09-14 09:36:10|19912.55|19792.55|19911.8|19791.8|19912.55|19792.55|19911.64|19791.64|10
1631612180000|2021-09-14 09:36:20|19911.71|19791.71|19908.86|19788.86|19911.71|19791.71|19908.81|19788.81|10
1631612190000|2021-09-14 09:36:30|19908.89|19788.89|19908.36|19788.36|19908.99|19788.99|19908.36|19788.36|9
1631612200000|2021-09-14 09:36:40|19908.9|19788.9|19911.43|19791.43|19912.18|19792.18|19908.9|19788.9|10
1631612210000|2021-09-14 09:36:50|19911.52|19791.52|19910.87|19790.87|19911.85|19791.85|19910.87|19790.87|9
1631612220000|2021-09-14 09:37:00|19909.3|19789.3|19908.77|19788.77|19909.72|19789.72|19908.45|19788.45|10
1631612230000|2021-09-14 09:37:10|19908.84|19788.84|19906.69|19786.69|19908.84|19788.84|19906.64|19786.64|10
1631612240000|2021-09-14 09:37:20|19906.68|19786.68|19905.95|19785.95|19906.68|19786.68|19905.95|19785.95|10
1631612250000|2021-09-14 09:37:30|19906.05|19786.05|19902.77|19782.77|19906.05|19786.05|19902.47|19782.47|10
1631612260000|2021-09-14 09:37:40|19901.88|19781.88|19896.31|19776.31|19902.08|19782.08|19896.31|19776.31|10
1631612270000|2021-09-14 09:37:50|19896.7|19776.7|19896.01|19776.01|19896.72|19776.72|19895.37|19775.37|10
1631612280000|2021-09-14 09:38:00|19895.62|19775.62|19886.82|19766.82|19895.64|19775.64|19886.82|19766.82|10
1631612290000|2021-09-14 09:38:10|19886.61|19766.61|19881.28|19761.28|19886.7|19766.7|19881.28|19761.28|10
1631612300000|2021-09-14 09:38:20|19881.53|19761.53|19879.44|19759.44|19881.53|19761.53|19877.46|19757.46|10
1631612310000|2021-09-14 09:38:30|19878.12|19758.12|19877.85|19757.85|19879.14|19759.14|19877.85|19757.85|10
1631612320000|2021-09-14 09:38:40|19878.23|19758.23|19879.37|19759.37|19879.37|19759.37|19877.82|19757.82|10
1631612330000|2021-09-14 09:38:50|19879.92|19759.92|19879.88|19759.88|19881.02|19761.02|19879.7|19759.7|9
1631612340000|2021-09-14 09:39:00|19879.81|19759.81|19881.14|19761.14|19881.27|19761.27|19879.56|19759.56|10
1631612350000|2021-09-14 09:39:10|19880.78|19760.78|19881.3|19761.3|19881.47|19761.47|19879.96|19759.96|10
1631612360000|2021-09-14 09:39:20|19880.84|19760.84|19875.93|19755.93|19880.84|19760.84|19875.93|19755.93|10
1631612370000|2021-09-14 09:39:30|19876.05|19756.05|19873.76|19753.76|19876.05|19756.05|19872.84|19752.84|10
1631612380000|2021-09-14 09:39:40|19873.54|19753.54|19870.11|19750.11|19873.54|19753.54|19869.61|19749.61|10
1631612390000|2021-09-14 09:39:50|19870.1|19750.1|19868.34|19748.34|19870.26|19750.26|19868.34|19748.34|10
1631612400000|2021-09-14 09:40:00|19868.1|19748.1|19868.96|19748.96|19869.45|19749.45|19868.1|19748.1|9
1631612410000|2021-09-14 09:40:10|19868.71|19748.71|19873.14|19753.14|19873.14|19753.14|19868.61|19748.61|10
1631612420000|2021-09-14 09:40:20|19873.22|19753.22|19877.24|19757.24|19877.24|19757.24|19873.05|19753.05|10
1631612430000|2021-09-14 09:40:30|19877.12|19757.12|19881.02|19761.02|19881.13|19761.13|19877.12|19757.12|10
1631612440000|2021-09-14 09:40:40|19881.16|19761.16|19882.29|19762.29|19882.29|19762.29|19881.1|19761.1|9
1631612450000|2021-09-14 09:40:50|19882.19|19762.19|19881.34|19761.34|19882.86|19762.86|19881.34|19761.34|10
1631612460000|2021-09-14 09:41:00|19881.38|19761.38|19877.87|19757.87|19881.38|19761.38|19877.87|19757.87|10
1631612470000|2021-09-14 09:41:10|19877.78|19757.78|19878.58|19758.58|19878.99|19758.99|19877.78|19757.78|10
1631612480000|2021-09-14 09:41:20|19879.06|19759.06|19880.83|19760.83|19881.09|19761.09|19879.05|19759.05|10
1631612490000|2021-09-14 09:41:30|19881.12|19761.12|19880.88|19760.88|19882.48|19762.48|19880.88|19760.88|9
1631612500000|2021-09-14 09:41:40|19880.96|19760.96|19879.2|19759.2|19881.21|19761.21|19879.2|19759.2|10
1631612510000|2021-09-14 09:41:50|19879.17|19759.17|19877.96|19757.96|19880.28|19760.28|19877.96|19757.96|10
1631612520000|2021-09-14 09:42:00|19878.35|19758.35|19877.98|19757.98|19878.49|19758.49|19877.79|19757.79|10
1631612530000|2021-09-14 09:42:10|19877.8|19757.8|19876.77|19756.77|19878.34|19758.34|19876.77|19756.77|10
1631612540000|2021-09-14 09:42:20|19876.78|19756.78|19874.77|19754.77|19876.78|19756.78|19874.77|19754.77|10
1631612550000|2021-09-14 09:42:30|19874.66|19754.66|19876.99|19756.99|19876.99|19756.99|19874.66|19754.66|10
1631612560000|2021-09-14 09:42:40|19876.92|19756.92|19875.46|19755.46|19877.64|19757.64|19875.46|19755.46|10
1631612570000|2021-09-14 09:42:50|19874.33|19754.33|19871.65|19751.65|19874.48|19754.48|19871.61|19751.61|9
1631612580000|2021-09-14 09:43:00|19869.6|19749.6|19869.9|19749.9|19870.29|19750.29|19869.18|19749.18|10
1631612590000|2021-09-14 09:43:10|19869.98|19749.98|19869.39|19749.39|19870.36|19750.36|19869.39|19749.39|10
1631612600000|2021-09-14 09:43:20|19869.25|19749.25|19869.58|19749.58|19869.58|19749.58|19869.25|19749.25|10
1631612610000|2021-09-14 09:43:30|19869.75|19749.75|19869.15|19749.15|19870.07|19750.07|19868.82|19748.82|9
1631612620000|2021-09-14 09:43:40|19868.97|19748.97|19867.6|19747.6|19868.97|19748.97|19867.55|19747.55|10
1631612630000|2021-09-14 09:43:50|19867.9|19747.9|19868.97|19748.97|19869.06|19749.06|19867.9|19747.9|9
1631612640000|2021-09-14 09:44:00|19869.21|19749.21|19869.74|19749.74|19869.87|19749.87|19868.72|19748.72|10
1631612650000|2021-09-14 09:44:10|19869.33|19749.33|19868.48|19748.48|19869.45|19749.45|19868.28|19748.28|10
1631612660000|2021-09-14 09:44:20|19868.56|19748.56|19866.03|19746.03|19868.59|19748.59|19866.03|19746.03|9
1631612670000|2021-09-14 09:44:30|19865.6|19745.6|19861.48|19741.48|19865.6|19745.6|19861.48|19741.48|10
1631612680000|2021-09-14 09:44:40|19860.45|19740.45|19854.39|19734.39|19860.45|19740.45|19854.04|19734.04|10
1631612690000|2021-09-14 09:44:50|19854.41|19734.41|19851.81|19731.81|19854.41|19734.41|19850.83|19730.83|10
1631612700000|2021-09-14 09:45:00|19851.51|19731.51|19847.08|19727.08|19851.51|19731.51|19847.08|19727.08|10
1631612710000|2021-09-14 09:45:10|19846.82|19726.82|19844.01|19724.01|19846.82|19726.82|19843.96|19723.96|10
1631612720000|2021-09-14 09:45:20|19844.85|19724.85|19844.9|19724.9|19845.69|19725.69|19844.47|19724.47|10
1631612730000|2021-09-14 09:45:30|19845.17|19725.17|19845.6|19725.6|19846.82|19726.82|19845.17|19725.17|10
1631612740000|2021-09-14 09:45:40|19845.98|19725.98|19845.79|19725.79|19847|19727|19845.79|19725.79|10
1631612750000|2021-09-14 09:45:50|19845.69|19725.69|19848.34|19728.34|19848.34|19728.34|19845.69|19725.69|10
1631612760000|2021-09-14 09:46:00|19848.76|19728.76|19845.84|19725.84|19849.78|19729.78|19845.84|19725.84|10
1631612770000|2021-09-14 09:46:10|19845.44|19725.44|19837.14|19717.14|19845.44|19725.44|19837.14|19717.14|10
1631612780000|2021-09-14 09:46:20|19835.34|19715.34|19836.32|19716.32|19836.52|19716.52|19834.44|19714.44|10
1631612790000|2021-09-14 09:46:30|19836.43|19716.43|19836.77|19716.77|19836.96|19716.96|19836.37|19716.37|10
1631612800000|2021-09-14 09:46:40|19836.71|19716.71|19836.95|19716.95|19837.73|19717.73|19836.71|19716.71|10
1631612810000|2021-09-14 09:46:50|19836.82|19716.82|19839.19|19719.19|19839.19|19719.19|19836.73|19716.73|10
1631612820000|2021-09-14 09:47:00|19839.64|19719.64|19840.91|19720.91|19841.49|19721.49|19839.64|19719.64|10
1631612830000|2021-09-14 09:47:10|19840.86|19720.86|19841.13|19721.13|19841.14|19721.14|19840.07|19720.07|10
1631612840000|2021-09-14 09:47:20|19841.58|19721.58|19840.63|19720.63|19841.58|19721.58|19840.51|19720.51|10
1631612850000|2021-09-14 09:47:30|19840.98|19720.98|19843.87|19723.87|19843.87|19723.87|19840.98|19720.98|10
1631612860000|2021-09-14 09:47:40|19843.55|19723.55|19845.01|19725.01|19845.21|19725.21|19843.55|19723.55|10
1631612870000|2021-09-14 09:47:50|19844.25|19724.25|19846.76|19726.76|19846.76|19726.76|19844.25|19724.25|10
1631612880000|2021-09-14 09:48:00|19847.45|19727.45|19848.95|19728.95|19849.41|19729.41|19847.14|19727.14|10
1631612890000|2021-09-14 09:48:10|19849.18|19729.18|19853.83|19733.83|19853.83|19733.83|19849.18|19729.18|10
1631612900000|2021-09-14 09:48:20|19853.91|19733.91|19863.42|19743.42|19863.42|19743.42|19853.91|19733.91|10
1631612910000|2021-09-14 09:48:30|19863.96|19743.96|19864.85|19744.85|19865.52|19745.52|19863.96|19743.96|10
1631612920000|2021-09-14 09:48:40|19863.59|19743.59|19863.04|19743.04|19863.71|19743.71|19862.69|19742.69|10
1631612930000|2021-09-14 09:48:50|19863.11|19743.11|19865.14|19745.14|19865.56|19745.56|19862.81|19742.81|10
1631612940000|2021-09-14 09:49:00|19865.08|19745.08|19863.62|19743.62|19865.08|19745.08|19863.46|19743.46|10
1631612950000|2021-09-14 09:49:10|19863.7|19743.7|19863.64|19743.64|19865.4|19745.4|19863.64|19743.64|10
1631612960000|2021-09-14 09:49:20|19863.36|19743.36|19863.29|19743.29|19863.92|19743.92|19862.79|19742.79|10
1631612970000|2021-09-14 09:49:30|19863.25|19743.25|19861.44|19741.44|19863.31|19743.31|19861.41|19741.41|10
1631612980000|2021-09-14 09:49:40|19861.51|19741.51|19859.7|19739.7|19862.69|19742.69|19859.7|19739.7|10
1631612990000|2021-09-14 09:49:50|19858.79|19738.79|19851.47|19731.47|19858.79|19738.79|19851.47|19731.47|10
1631613000000|2021-09-14 09:50:00|19851.36|19731.36|19849.01|19729.01|19851.48|19731.48|19849.01|19729.01|10
1631613010000|2021-09-14 09:50:10|19849.32|19729.32|19854.19|19734.19|19854.19|19734.19|19849.19|19729.19|10
1631613020000|2021-09-14 09:50:20|19854.31|19734.31|19856.2|19736.2|19856.2|19736.2|19854.31|19734.31|9
1631613030000|2021-09-14 09:50:30|19856.59|19736.59|19858.01|19738.01|19858.85|19738.85|19856.59|19736.59|10
1631613040000|2021-09-14 09:50:40|19858.06|19738.06|19861.95|19741.95|19861.95|19741.95|19857.85|19737.85|10
1631613050000|2021-09-14 09:50:50|19862.02|19742.02|19860.7|19740.7|19862.24|19742.24|19860.42|19740.42|10
1631613060000|2021-09-14 09:51:00|19860.84|19740.84|19862.61|19742.61|19862.61|19742.61|19860.84|19740.84|10
1631613070000|2021-09-14 09:51:10|19863.47|19743.47|19867.34|19747.34|19867.34|19747.34|19863.47|19743.47|10
1631613080000|2021-09-14 09:51:20|19867.89|19747.89|19870.06|19750.06|19870.06|19750.06|19867.89|19747.89|10
1631613090000|2021-09-14 09:51:30|19871.22|19751.22|19873.79|19753.79|19873.79|19753.79|19871.22|19751.22|10
1631613100000|2021-09-14 09:51:40|19874.11|19754.11|19875.17|19755.17|19875.17|19755.17|19874.11|19754.11|10
1631613110000|2021-09-14 09:51:50|19875.31|19755.31|19874.23|19754.23|19875.73|19755.73|19874.17|19754.17|10
1631613120000|2021-09-14 09:52:00|19875.3|19755.3|19874.28|19754.28|19875.39|19755.39|19874.28|19754.28|10
1631613130000|2021-09-14 09:52:10|19874.05|19754.05|19875.96|19755.96|19876.55|19756.55|19874.05|19754.05|10
1631613140000|2021-09-14 09:52:20|19876.76|19756.76|19876.15|19756.15|19877.27|19757.27|19876.15|19756.15|10
1631613150000|2021-09-14 09:52:30|19876.26|19756.26|19877.71|19757.71|19877.71|19757.71|19876.24|19756.24|10
1631613160000|2021-09-14 09:52:40|19878.89|19758.89|19880.1|19760.1|19880.25|19760.25|19878.89|19758.89|10
1631613170000|2021-09-14 09:52:50|19880.12|19760.12|19879.21|19759.21|19880.18|19760.18|19879.21|19759.21|10
1631613180000|2021-09-14 09:53:00|19879.13|19759.13|19879.05|19759.05|19879.86|19759.86|19879.03|19759.03|9
1631613190000|2021-09-14 09:53:10|19879.01|19759.01|19879.21|19759.21|19879.62|19759.62|19879.01|19759.01|10
1631613200000|2021-09-14 09:53:20|19879.2|19759.2|19878.79|19758.79|19879.2|19759.2|19878.51|19758.51|9
1631613210000|2021-09-14 09:53:30|19878.86|19758.86|19880.6|19760.6|19880.6|19760.6|19878.86|19758.86|9
1631613220000|2021-09-14 09:53:40|19880.45|19760.45|19880.46|19760.46|19880.8|19760.8|19879.92|19759.92|10
1631613230000|2021-09-14 09:53:50|19880.63|19760.63|19876.27|19756.27|19880.63|19760.63|19876.03|19756.03|10
1631613240000|2021-09-14 09:54:00|19875.91|19755.91|19872.76|19752.76|19875.91|19755.91|19872.76|19752.76|10
1631613250000|2021-09-14 09:54:10|19871.26|19751.26|19870.4|19750.4|19871.26|19751.26|19869.81|19749.81|10
1631613260000|2021-09-14 09:54:20|19869.97|19749.97|19869.91|19749.91|19871.02|19751.02|19869.91|19749.91|10
1631613270000|2021-09-14 09:54:30|19869.83|19749.83|19867.7|19747.7|19869.96|19749.96|19867.7|19747.7|10
1631613280000|2021-09-14 09:54:40|19867.71|19747.71|19865.6|19745.6|19867.71|19747.71|19865.6|19745.6|9
1631613290000|2021-09-14 09:54:50|19865.18|19745.18|19860.69|19740.69|19865.18|19745.18|19860.69|19740.69|10
1631613300000|2021-09-14 09:55:00|19860.18|19740.18|19856.16|19736.16|19860.18|19740.18|19855.66|19735.66|10
1631613310000|2021-09-14 09:55:10|19856.15|19736.15|19860.18|19740.18|19860.18|19740.18|19856.03|19736.03|10
1631613320000|2021-09-14 09:55:20|19860.44|19740.44|19861.85|19741.85|19861.91|19741.91|19860.33|19740.33|10
1631613330000|2021-09-14 09:55:30|19863.33|19743.33|19866.23|19746.23|19866.23|19746.23|19863.33|19743.33|10
1631613340000|2021-09-14 09:55:40|19866.55|19746.55|19868.88|19748.88|19868.91|19748.91|19866.55|19746.55|9
1631613350000|2021-09-14 09:55:50|19869.01|19749.01|19869.53|19749.53|19869.71|19749.71|19868.82|19748.82|9
1631613360000|2021-09-14 09:56:00|19869.31|19749.31|19871.3|19751.3|19871.3|19751.3|19869.31|19749.31|9
1631613370000|2021-09-14 09:56:10|19871.33|19751.33|19873.24|19753.24|19873.24|19753.24|19871.33|19751.33|8
1631613380000|2021-09-14 09:56:20|19873.49|19753.49|19873.67|19753.67|19873.72|19753.72|19872.78|19752.78|10
1631613390000|2021-09-14 09:56:30|19873.78|19753.78|19874.34|19754.34|19875.31|19755.31|19873.78|19753.78|10
1631613400000|2021-09-14 09:56:40|19874.96|19754.96|19876.08|19756.08|19876.08|19756.08|19874.96|19754.96|10
1631613410000|2021-09-14 09:56:50|19875.93|19755.93|19876.41|19756.41|19876.43|19756.43|19875.58|19755.58|10
1631613420000|2021-09-14 09:57:00|19876.26|19756.26|19877.48|19757.48|19877.49|19757.49|19876.18|19756.18|10
1631613430000|2021-09-14 09:57:10|19877.52|19757.52|19876.5|19756.5|19877.55|19757.55|19876.5|19756.5|10
1631613440000|2021-09-14 09:57:20|19876.39|19756.39|19875.97|19755.97|19876.39|19756.39|19875.8|19755.8|9
1631613450000|2021-09-14 09:57:30|19876.12|19756.12|19876.27|19756.27|19876.27|19756.27|19875.81|19755.81|10
1631613460000|2021-09-14 09:57:40|19876.44|19756.44|19875.88|19755.88|19877.14|19757.14|19875.88|19755.88|10
1631613470000|2021-09-14 09:57:50|19876.05|19756.05|19882.48|19762.48|19882.48|19762.48|19875.83|19755.83|10
1631613480000|2021-09-14 09:58:00|19882.88|19762.88|19882.59|19762.59|19883.62|19763.62|19882.21|19762.21|10
1631613490000|2021-09-14 09:58:10|19882.61|19762.61|19882.64|19762.64|19882.8|19762.8|19882.37|19762.37|9
1631613500000|2021-09-14 09:58:20|19883.35|19763.35|19883.99|19763.99|19884.53|19764.53|19883.35|19763.35|10
1631613510000|2021-09-14 09:58:30|19883.85|19763.85|19882.66|19762.66|19883.91|19763.91|19882.66|19762.66|9
1631613520000|2021-09-14 09:58:40|19882.77|19762.77|19883.3|19763.3|19883.3|19763.3|19882.35|19762.35|10
1631613530000|2021-09-14 09:58:50|19883.28|19763.28|19884.38|19764.38|19884.38|19764.38|19883.28|19763.28|10
1631613540000|2021-09-14 09:59:00|19884.42|19764.42|19884.43|19764.43|19884.6|19764.6|19884.42|19764.42|9
1631613550000|2021-09-14 09:59:10|19885.06|19765.06|19885.38|19765.38|19885.47|19765.47|19884.74|19764.74|10
1631613560000|2021-09-14 09:59:20|19885.05|19765.05|19883.28|19763.28|19885.05|19765.05|19883.17|19763.17|10
1631613570000|2021-09-14 09:59:30|19883.44|19763.44|19883.07|19763.07|19883.8|19763.8|19882.81|19762.81|9
1631613580000|2021-09-14 09:59:40|19882.94|19762.94|19883.24|19763.24|19883.24|19763.24|19882|19762|9
1631613590000|2021-09-14 09:59:50|19883.51|19763.51|19883.34|19763.34|19883.85|19763.85|19882.74|19762.74|10
1631613600000|2021-09-14 10:00:00|19883.84|19763.84|19887.38|19767.38|19887.38|19767.38|19883.84|19763.84|10
1631613610000|2021-09-14 10:00:10|19887.45|19767.45|19890.26|19770.26|19890.26|19770.26|19887.43|19767.43|10
1631613620000|2021-09-14 10:00:20|19889.94|19769.94|19891.86|19771.86|19891.86|19771.86|19889.58|19769.58|10
1631613630000|2021-09-14 10:00:30|19892.24|19772.24|19899.63|19779.63|19899.63|19779.63|19892.24|19772.24|10
1631613640000|2021-09-14 10:00:40|19899.52|19779.52|19902.21|19782.21|19902.21|19782.21|19899.52|19779.52|10
1631613650000|2021-09-14 10:00:50|19902.74|19782.74|19904.93|19784.93|19905.17|19785.17|19902.74|19782.74|10
1631613660000|2021-09-14 10:01:00|19906.04|19786.04|19905|19785|19906.04|19786.04|19904.76|19784.76|10
1631613670000|2021-09-14 10:01:10|19906.13|19786.13|19907.96|19787.96|19908.19|19788.19|19906.13|19786.13|10
1631613680000|2021-09-14 10:01:20|19907.84|19787.84|19910.25|19790.25|19910.25|19790.25|19907.84|19787.84|10
1631613690000|2021-09-14 10:01:30|19910.48|19790.48|19910.62|19790.62|19910.72|19790.72|19910.35|19790.35|9
1631613700000|2021-09-14 10:01:40|19912.55|19792.55|19913.28|19793.28|19913.33|19793.33|19912.55|19792.55|9
1631613710000|2021-09-14 10:01:50|19913.24|19793.24|19914.13|19794.13|19914.19|19794.19|19913.21|19793.21|10
1631613720000|2021-09-14 10:02:00|19914.25|19794.25|19913.54|19793.54|19914.25|19794.25|19913.31|19793.31|9
1631613730000|2021-09-14 10:02:10|19913.48|19793.48|19914.16|19794.16|19914.34|19794.34|19913.45|19793.45|10
1631613740000|2021-09-14 10:02:20|19913.99|19793.99|19920.36|19800.36|19920.38|19800.38|19913.99|19793.99|9
1631613750000|2021-09-14 10:02:30|19920.46|19800.46|19920.53|19800.53|19921.14|19801.14|19920.42|19800.42|10
1631613760000|2021-09-14 10:02:40|19920.15|19800.15|19920.17|19800.17|19920.25|19800.25|19920.01|19800.01|9
1631613770000|2021-09-14 10:02:50|19920.15|19800.15|19923.64|19803.64|19923.64|19803.64|19919.96|19799.96|7
1631613780000|2021-09-14 10:03:00|19923.91|19803.91|19921.68|19801.68|19923.91|19803.91|19921.4|19801.4|10
1631613790000|2021-09-14 10:03:10|19920.99|19800.99|19920.49|19800.49|19921.23|19801.23|19920.39|19800.39|10
1631613800000|2021-09-14 10:03:20|19921.27|19801.27|19920.99|19800.99|19922.16|19802.16|19920.99|19800.99|10
1631613810000|2021-09-14 10:03:30|19920.92|19800.92|19918.59|19798.59|19920.92|19800.92|19918.59|19798.59|10
1631613820000|2021-09-14 10:03:40|19918.28|19798.28|19917.46|19797.46|19918.28|19798.28|19917.33|19797.33|9
1631613830000|2021-09-14 10:03:50|19918.1|19798.1|19918.77|19798.77|19919.14|19799.14|19918.1|19798.1|9
1631613840000|2021-09-14 10:04:00|19917.99|19797.99|19917.12|19797.12|19918.6|19798.6|19917.12|19797.12|10
1631613850000|2021-09-14 10:04:10|19917.04|19797.04|19919.23|19799.23|19919.5|19799.5|19917.04|19797.04|10
1631613860000|2021-09-14 10:04:20|19918.85|19798.85|19918.86|19798.86|19918.86|19798.86|19918.43|19798.43|8
1631613870000|2021-09-14 10:04:30|19919.13|19799.13|19917.81|19797.81|19919.13|19799.13|19917.81|19797.81|10
1631613880000|2021-09-14 10:04:40|19917.55|19797.55|19914.88|19794.88|19917.55|19797.55|19914.88|19794.88|9
1631613890000|2021-09-14 10:04:50|19914.94|19794.94|19915.93|19795.93|19915.99|19795.99|19914.94|19794.94|9
1631613900000|2021-09-14 10:05:00|19915.65|19795.65|19914.38|19794.38|19915.98|19795.98|19914.38|19794.38|8
1631613910000|2021-09-14 10:05:10|19913.81|19793.81|19908.71|19788.71|19913.81|19793.81|19908.71|19788.71|9
1631613920000|2021-09-14 10:05:20|19907.7|19787.7|19908.29|19788.29|19908.29|19788.29|19907.49|19787.49|10
1631613930000|2021-09-14 10:05:30|19908.34|19788.34|19907.02|19787.02|19908.64|19788.64|19907.02|19787.02|9
1631613940000|2021-09-14 10:05:40|19906.29|19786.29|19901.48|19781.48|19906.29|19786.29|19901.48|19781.48|9
1631613950000|2021-09-14 10:05:50|19901.35|19781.35|19900.78|19780.78|19901.35|19781.35|19900.71|19780.71|8
1631613960000|2021-09-14 10:06:00|19900.52|19780.52|19899.94|19779.94|19900.61|19780.61|19899.55|19779.55|10
1631613970000|2021-09-14 10:06:10|19899.16|19779.16|19898.35|19778.35|19899.51|19779.51|19898.17|19778.17|8
1631613980000|2021-09-14 10:06:20|19898.17|19778.17|19899.02|19779.02|19899.22|19779.22|19898.09|19778.09|10
1631613990000|2021-09-14 10:06:30|19898.74|19778.74|19898.88|19778.88|19898.88|19778.88|19898.53|19778.53|10
1631614000000|2021-09-14 10:06:40|19898.67|19778.67|19899.84|19779.84|19899.84|19779.84|19898.36|19778.36|10
1631614010000|2021-09-14 10:06:50|19899.85|19779.85|19901.6|19781.6|19901.6|19781.6|19899.85|19779.85|9
1631614020000|2021-09-14 10:07:00|19901.44|19781.44|19903.3|19783.3|19903.3|19783.3|19900.18|19780.18|9
1631614030000|2021-09-14 10:07:10|19903.65|19783.65|19903.39|19783.39|19903.99|19783.99|19903.3|19783.3|10
1631614040000|2021-09-14 10:07:20|19902.86|19782.86|19900.4|19780.4|19902.86|19782.86|19900.4|19780.4|10
1631614050000|2021-09-14 10:07:30|19900.19|19780.19|19898.41|19778.41|19900.19|19780.19|19898.41|19778.41|10
1631614060000|2021-09-14 10:07:40|19898.22|19778.22|19898.49|19778.49|19898.72|19778.72|19898.16|19778.16|8
1631614070000|2021-09-14 10:07:50|19897.72|19777.72|19896.02|19776.02|19897.73|19777.73|19896.02|19776.02|9
1631614080000|2021-09-14 10:08:00|19896.19|19776.19|19894.91|19774.91|19896.19|19776.19|19894.29|19774.29|10
1631614090000|2021-09-14 10:08:10|19894.63|19774.63|19893.01|19773.01|19894.63|19774.63|19893|19773|10
1631614100000|2021-09-14 10:08:20|19893.25|19773.25|19893.68|19773.68|19894.23|19774.23|19893.25|19773.25|10
1631614110000|2021-09-14 10:08:30|19893.8|19773.8|19892.06|19772.06|19893.8|19773.8|19892.06|19772.06|9
1631614120000|2021-09-14 10:08:40|19891.64|19771.64|19889.48|19769.48|19892.08|19772.08|19889.48|19769.48|10
1631614130000|2021-09-14 10:08:50|19889|19769|19885.23|19765.23|19889|19769|19885.23|19765.23|9
1631614140000|2021-09-14 10:09:00|19885.08|19765.08|19882.61|19762.61|19885.12|19765.12|19882.07|19762.07|10
1631614150000|2021-09-14 10:09:10|19881.96|19761.96|19883.66|19763.66|19883.66|19763.66|19880.65|19760.65|10
1631614160000|2021-09-14 10:09:20|19883.62|19763.62|19887.43|19767.43|19887.43|19767.43|19883.62|19763.62|10
1631614170000|2021-09-14 10:09:30|19887.19|19767.19|19888.16|19768.16|19888.16|19768.16|19887.19|19767.19|10
1631614180000|2021-09-14 10:09:40|19887.77|19767.77|19886.32|19766.32|19887.77|19767.77|19886.03|19766.03|10
1631614190000|2021-09-14 10:09:50|19887.01|19767.01|19887.12|19767.12|19887.75|19767.75|19886.91|19766.91|10
1631614200000|2021-09-14 10:10:00|19887.3|19767.3|19887.27|19767.27|19887.42|19767.42|19886.56|19766.56|10
1631614210000|2021-09-14 10:10:10|19887.42|19767.42|19887.91|19767.91|19888.45|19768.45|19887.33|19767.33|10
1631614220000|2021-09-14 10:10:20|19888.4|19768.4|19891.11|19771.11|19891.11|19771.11|19887.79|19767.79|10
1631614230000|2021-09-14 10:10:30|19892.6|19772.6|19895.74|19775.74|19895.99|19775.99|19892.6|19772.6|10
1631614240000|2021-09-14 10:10:40|19895.77|19775.77|19896.34|19776.34|19896.34|19776.34|19895.72|19775.72|9
1631614250000|2021-09-14 10:10:50|19897.05|19777.05|19899.66|19779.66|19899.66|19779.66|19897.05|19777.05|10
1631614260000|2021-09-14 10:11:00|19899.88|19779.88|19899.4|19779.4|19900.23|19780.23|19899.4|19779.4|8
1631614270000|2021-09-14 10:11:10|19899.34|19779.34|19898.41|19778.41|19899.48|19779.48|19898.41|19778.41|8
1631614280000|2021-09-14 10:11:20|19898.09|19778.09|19897.58|19777.58|19898.28|19778.28|19897.58|19777.58|9
1631614290000|2021-09-14 10:11:30|19897.67|19777.67|19898.44|19778.44|19898.71|19778.71|19897.67|19777.67|9
1631614300000|2021-09-14 10:11:40|19898.42|19778.42|19898.32|19778.32|19898.83|19778.83|19898.32|19778.32|7
1631614310000|2021-09-14 10:11:50|19897.64|19777.64|19895.02|19775.02|19897.67|19777.67|19895.02|19775.02|10
1631614320000|2021-09-14 10:12:00|19894.99|19774.99|19895.25|19775.25|19895.25|19775.25|19894.56|19774.56|9
1631614330000|2021-09-14 10:12:10|19895.61|19775.61|19895.72|19775.72|19895.91|19775.91|19895.58|19775.58|10
1631614340000|2021-09-14 10:12:20|19896.69|19776.69|19897.35|19777.35|19897.44|19777.44|19896.69|19776.69|10
1631614350000|2021-09-14 10:12:30|19897.46|19777.46|19898.54|19778.54|19898.65|19778.65|19897.46|19777.46|10
1631614360000|2021-09-14 10:12:40|19898.61|19778.61|19898.73|19778.73|19898.97|19778.97|19898.61|19778.61|10
1631614370000|2021-09-14 10:12:50|19899.83|19779.83|19901.28|19781.28|19901.28|19781.28|19899.68|19779.68|9
1631614380000|2021-09-14 10:13:00|19901.17|19781.17|19902.77|19782.77|19902.84|19782.84|19901.04|19781.04|10
1631614390000|2021-09-14 10:13:10|19902.87|19782.87|19903.55|19783.55|19903.65|19783.65|19902.87|19782.87|10
1631614400000|2021-09-14 10:13:20|19903.78|19783.78|19904.85|19784.85|19904.89|19784.89|19903.78|19783.78|8
1631614410000|2021-09-14 10:13:30|19904.74|19784.74|19904.51|19784.51|19904.89|19784.89|19904.51|19784.51|6
1631614420000|2021-09-14 10:13:40|19904.57|19784.57|19904.61|19784.61|19905.01|19785.01|19904.57|19784.57|9
1631614430000|2021-09-14 10:13:50|19904.37|19784.37|19904.3|19784.3|19904.46|19784.46|19903.96|19783.96|10
1631614440000|2021-09-14 10:14:00|19904.06|19784.06|19903.23|19783.23|19904.06|19784.06|19903.12|19783.12|7
1631614450000|2021-09-14 10:14:10|19903.77|19783.77|19904.15|19784.15|19904.17|19784.17|19903.58|19783.58|10
1631614460000|2021-09-14 10:14:20|19904.23|19784.23|19904.45|19784.45|19904.69|19784.69|19903.35|19783.35|10
1631614470000|2021-09-14 10:14:30|19904.14|19784.14|19904.09|19784.09|19904.63|19784.63|19904.04|19784.04|8
1631614480000|2021-09-14 10:14:40|19904.06|19784.06|19901.86|19781.86|19904.06|19784.06|19901.86|19781.86|8
1631614490000|2021-09-14 10:14:50|19901.98|19781.98|19901.06|19781.06|19902.75|19782.75|19901.01|19781.01|10
1631614500000|2021-09-14 10:15:00|19901.07|19781.07|19900.53|19780.53|19901.07|19781.07|19900.05|19780.05|9
1631614510000|2021-09-14 10:15:10|19900.62|19780.62|19901.88|19781.88|19901.99|19781.99|19900.62|19780.62|9
1631614520000|2021-09-14 10:15:20|19902.16|19782.16|19903.08|19783.08|19903.08|19783.08|19901.85|19781.85|10
1631614530000|2021-09-14 10:15:30|19903.05|19783.05|19903.69|19783.69|19903.69|19783.69|19902.97|19782.97|10
1631614540000|2021-09-14 10:15:40|19903.67|19783.67|19903.95|19783.95|19903.95|19783.95|19903.51|19783.51|8
1631614550000|2021-09-14 10:15:50|19903.81|19783.81|19904.72|19784.72|19904.83|19784.83|19903.81|19783.81|9
1631614560000|2021-09-14 10:16:00|19904.54|19784.54|19905.17|19785.17|19905.52|19785.52|19904.41|19784.41|9
1631614570000|2021-09-14 10:16:10|19905.69|19785.69|19908|19788|19908|19788|19905.6|19785.6|9
1631614580000|2021-09-14 10:16:20|19907.86|19787.86|19910.06|19790.06|19910.84|19790.84|19907.86|19787.86|10
1631614590000|2021-09-14 10:16:30|19910.29|19790.29|19915.14|19795.14|19915.14|19795.14|19910.29|19790.29|10
1631614600000|2021-09-14 10:16:40|19915.61|19795.61|19916.51|19796.51|19916.95|19796.95|19915.61|19795.61|10
1631614610000|2021-09-14 10:16:50|19916.53|19796.53|19917.49|19797.49|19917.61|19797.61|19916.53|19796.53|10
1631614620000|2021-09-14 10:17:00|19917.33|19797.33|19916.86|19796.86|19917.63|19797.63|19915.78|19795.78|9
1631614630000|2021-09-14 10:17:10|19917.33|19797.33|19919.33|19799.33|19919.75|19799.75|19917.33|19797.33|10
1631614640000|2021-09-14 10:17:20|19920|19800|19923.16|19803.16|19923.16|19803.16|19920|19800|10
1631614650000|2021-09-14 10:17:30|19923.65|19803.65|19926.58|19806.58|19926.58|19806.58|19923.65|19803.65|10
1631614660000|2021-09-14 10:17:40|19926.76|19806.76|19926.84|19806.84|19926.84|19806.84|19925.77|19805.77|10
1631614670000|2021-09-14 10:17:50|19927.22|19807.22|19929.3|19809.3|19929.62|19809.62|19926.68|19806.68|10
1631614680000|2021-09-14 10:18:00|19929.64|19809.64|19933.7|19813.7|19933.7|19813.7|19929.49|19809.49|9
1631614690000|2021-09-14 10:18:10|19934.06|19814.06|19935.13|19815.13|19935.13|19815.13|19933.31|19813.31|10
1631614700000|2021-09-14 10:18:20|19934.8|19814.8|19935.27|19815.27|19935.38|19815.38|19934.76|19814.76|9
1631614710000|2021-09-14 10:18:30|19935.56|19815.56|19937.63|19817.63|19937.63|19817.63|19935.3|19815.3|10
1631614720000|2021-09-14 10:18:40|19937.98|19817.98|19937.39|19817.39|19937.98|19817.98|19937.22|19817.22|10
1631614730000|2021-09-14 10:18:50|19937.46|19817.46|19936.96|19816.96|19937.82|19817.82|19936.93|19816.93|10
1631614740000|2021-09-14 10:19:00|19936.93|19816.93|19936.63|19816.63|19937.39|19817.39|19936.63|19816.63|10
1631614750000|2021-09-14 10:19:10|19936.86|19816.86|19934.47|19814.47|19936.86|19816.86|19934.47|19814.47|9
1631614760000|2021-09-14 10:19:20|19934.56|19814.56|19933.09|19813.09|19934.56|19814.56|19932.97|19812.97|9
1631614770000|2021-09-14 10:19:30|19932.67|19812.67|19932.22|19812.22|19933.19|19813.19|19932.22|19812.22|10
1631614780000|2021-09-14 10:19:40|19932.66|19812.66|19932.28|19812.28|19932.72|19812.72|19932.2|19812.2|10
1631614790000|2021-09-14 10:19:50|19931.64|19811.64|19930.69|19810.69|19931.64|19811.64|19930.69|19810.69|9
1631614800000|2021-09-14 10:20:00|19930.78|19810.78|19936.35|19816.35|19936.35|19816.35|19930.78|19810.78|10
1631614810000|2021-09-14 10:20:10|19936.15|19816.15|19937.19|19817.19|19937.19|19817.19|19935.85|19815.85|10
1631614820000|2021-09-14 10:20:20|19937.54|19817.54|19938.29|19818.29|19938.41|19818.41|19937.54|19817.54|10
1631614830000|2021-09-14 10:20:30|19938.24|19818.24|19936.67|19816.67|19938.52|19818.52|19936.67|19816.67|10
1631614840000|2021-09-14 10:20:40|19936.58|19816.58|19934.57|19814.57|19936.81|19816.81|19934.57|19814.57|10
1631614850000|2021-09-14 10:20:50|19934.06|19814.06|19928.92|19808.92|19934.06|19814.06|19928.92|19808.92|10
1631614860000|2021-09-14 10:21:00|19928.57|19808.57|19924.81|19804.81|19928.57|19808.57|19924.81|19804.81|10
1631614870000|2021-09-14 10:21:10|19924.77|19804.77|19921.81|19801.81|19924.77|19804.77|19921.81|19801.81|10
1631614880000|2021-09-14 10:21:20|19921.88|19801.88|19916.9|19796.9|19921.88|19801.88|19916.83|19796.83|10
1631614890000|2021-09-14 10:21:30|19916.34|19796.34|19915.25|19795.25|19916.77|19796.77|19915.25|19795.25|10
1631614900000|2021-09-14 10:21:40|19913.87|19793.87|19910|19790|19913.87|19793.87|19910|19790|10
1631614910000|2021-09-14 10:21:50|19909.8|19789.8|19908.05|19788.05|19909.8|19789.8|19908.05|19788.05|10
1631614920000|2021-09-14 10:22:00|19908.16|19788.16|19908.46|19788.46|19908.59|19788.59|19908.16|19788.16|10
1631614930000|2021-09-14 10:22:10|19907.34|19787.34|19898.67|19778.67|19907.34|19787.34|19898.67|19778.67|10
1631614940000|2021-09-14 10:22:20|19898.35|19778.35|19898.47|19778.47|19898.48|19778.48|19897.93|19777.93|10
1631614950000|2021-09-14 10:22:30|19898.59|19778.59|19895.09|19775.09|19898.59|19778.59|19895.09|19775.09|9
1631614960000|2021-09-14 10:22:40|19894.94|19774.94|19894.78|19774.78|19895.17|19775.17|19894.2|19774.2|10
1631614970000|2021-09-14 10:22:50|19894.43|19774.43|19893.24|19773.24|19894.43|19774.43|19892.99|19772.99|10
1631614980000|2021-09-14 10:23:00|19893.17|19773.17|19892.64|19772.64|19893.25|19773.25|19892.63|19772.63|9
1631614990000|2021-09-14 10:23:10|19892.5|19772.5|19893.64|19773.64|19894.59|19774.59|19892.48|19772.48|10
1631615000000|2021-09-14 10:23:20|19894.68|19774.68|19897.33|19777.33|19897.34|19777.34|19894.68|19774.68|10
1631615010000|2021-09-14 10:23:30|19897.16|19777.16|19897.33|19777.33|19897.43|19777.43|19897.14|19777.14|10
1631615020000|2021-09-14 10:23:40|19897.69|19777.69|19897.8|19777.8|19898.76|19778.76|19897.56|19777.56|10
1631615030000|2021-09-14 10:23:50|19897.23|19777.23|19894.61|19774.61|19897.36|19777.36|19894.61|19774.61|10
1631615040000|2021-09-14 10:24:00|19894.68|19774.68|19894.17|19774.17|19894.68|19774.68|19894.17|19774.17|9
1631615050000|2021-09-14 10:24:10|19894.08|19774.08|19894.64|19774.64|19894.64|19774.64|19893.37|19773.37|10
1631615060000|2021-09-14 10:24:20|19894.63|19774.63|19897.25|19777.25|19897.25|19777.25|19894.63|19774.63|10
1631615070000|2021-09-14 10:24:30|19897.27|19777.27|19899.55|19779.55|19899.55|19779.55|19897.21|19777.21|10
1631615080000|2021-09-14 10:24:40|19899.9|19779.9|19901.32|19781.32|19902.22|19782.22|19899.9|19779.9|9
1631615090000|2021-09-14 10:24:50|19901.41|19781.41|19898.2|19778.2|19901.41|19781.41|19898.2|19778.2|10
1631615100000|2021-09-14 10:25:00|19898.6|19778.6|19902.19|19782.19|19902.19|19782.19|19898.6|19778.6|10
1631615110000|2021-09-14 10:25:10|19902.49|19782.49|19902.57|19782.57|19902.86|19782.86|19901.53|19781.53|10
1631615120000|2021-09-14 10:25:20|19902.76|19782.76|19902.95|19782.95|19903.34|19783.34|19902.76|19782.76|9
1631615130000|2021-09-14 10:25:30|19903.03|19783.03|19907.37|19787.37|19908.69|19788.69|19902.46|19782.46|10
1631615140000|2021-09-14 10:25:40|19909.29|19789.29|19909.11|19789.11|19909.46|19789.46|19908.85|19788.85|9
1631615150000|2021-09-14 10:25:50|19909.12|19789.12|19907.92|19787.92|19909.12|19789.12|19907.9|19787.9|10
1631615160000|2021-09-14 10:26:00|19907.25|19787.25|19907.88|19787.88|19907.88|19787.88|19907.25|19787.25|9
1631615170000|2021-09-14 10:26:10|19907.79|19787.79|19904.54|19784.54|19907.79|19787.79|19904.54|19784.54|10
1631615180000|2021-09-14 10:26:20|19904.26|19784.26|19901.39|19781.39|19904.26|19784.26|19901.39|19781.39|10
1631615190000|2021-09-14 10:26:30|19901.31|19781.31|19901.46|19781.46|19901.62|19781.62|19901.23|19781.23|10
1631615200000|2021-09-14 10:26:40|19901.49|19781.49|19901.64|19781.64|19902.28|19782.28|19901.39|19781.39|10
1631615210000|2021-09-14 10:26:50|19901.86|19781.86|19900.55|19780.55|19902.07|19782.07|19900.46|19780.46|10
1631615220000|2021-09-14 10:27:00|19900.61|19780.61|19901.08|19781.08|19901.08|19781.08|19900.39|19780.39|10
1631615230000|2021-09-14 10:27:10|19900.83|19780.83|19898.8|19778.8|19900.83|19780.83|19898.8|19778.8|9
1631615240000|2021-09-14 10:27:20|19898.73|19778.73|19897.35|19777.35|19898.73|19778.73|19897.35|19777.35|9
1631615250000|2021-09-14 10:27:30|19897.36|19777.36|19894.95|19774.95|19897.51|19777.51|19894.95|19774.95|9
1631615260000|2021-09-14 10:27:40|19894.66|19774.66|19890.67|19770.67|19894.66|19774.66|19890.67|19770.67|10
1631615270000|2021-09-14 10:27:50|19889.79|19769.79|19887|19767|19889.79|19769.79|19887|19767|10
1631615280000|2021-09-14 10:28:00|19886.81|19766.81|19886.3|19766.3|19886.81|19766.81|19886.26|19766.26|8
1631615290000|2021-09-14 10:28:10|19886.58|19766.58|19884.51|19764.51|19886.58|19766.58|19884.51|19764.51|10
1631615300000|2021-09-14 10:28:20|19884.31|19764.31|19882.57|19762.57|19884.31|19764.31|19882.38|19762.38|9
1631615310000|2021-09-14 10:28:30|19882.75|19762.75|19884.1|19764.1|19884.1|19764.1|19882.74|19762.74|10
1631615320000|2021-09-14 10:28:40|19884.06|19764.06|19887.39|19767.39|19887.39|19767.39|19884.06|19764.06|10
1631615330000|2021-09-14 10:28:50|19887.43|19767.43|19890.7|19770.7|19890.7|19770.7|19887.43|19767.43|9
1631615340000|2021-09-14 10:29:00|19891.14|19771.14|19893.67|19773.67|19893.67|19773.67|19890.99|19770.99|9
1631615350000|2021-09-14 10:29:10|19894.69|19774.69|19897.19|19777.19|19898.04|19778.04|19894.69|19774.69|10
1631615360000|2021-09-14 10:29:20|19898.69|19778.69|19899.58|19779.58|19899.58|19779.58|19898.44|19778.44|9
1631615370000|2021-09-14 10:29:30|19899.68|19779.68|19902.4|19782.4|19902.52|19782.52|19899.49|19779.49|10
1631615380000|2021-09-14 10:29:40|19902.34|19782.34|19904.69|19784.69|19905.09|19785.09|19902.34|19782.34|10
1631615390000|2021-09-14 10:29:50|19905.39|19785.39|19910.61|19790.61|19910.61|19790.61|19905.39|19785.39|10
1631615400000|2021-09-14 10:30:00|19910.4|19790.4|19915.33|19795.33|19915.33|19795.33|19910.4|19790.4|10
1631615410000|2021-09-14 10:30:10|19915.9|19795.9|19921.28|19801.28|19921.28|19801.28|19915.9|19795.9|9
1631615420000|2021-09-14 10:30:20|19920.92|19800.92|19920.25|19800.25|19922.08|19802.08|19920.25|19800.25|10
1631615430000|2021-09-14 10:30:30|19920.33|19800.33|19922.05|19802.05|19922.84|19802.84|19920.33|19800.33|10
1631615440000|2021-09-14 10:30:40|19921.2|19801.2|19921.78|19801.78|19921.91|19801.91|19920.59|19800.59|9
1631615450000|2021-09-14 10:30:50|19921.77|19801.77|19921.06|19801.06|19921.91|19801.91|19920.58|19800.58|10
1631615460000|2021-09-14 10:31:00|19920.38|19800.38|19918.16|19798.16|19920.38|19800.38|19916.8|19796.8|10
1631615470000|2021-09-14 10:31:10|19918.43|19798.43|19920.43|19800.43|19920.56|19800.56|19918.21|19798.21|10
1631615480000|2021-09-14 10:31:20|19920.73|19800.73|19920.7|19800.7|19920.93|19800.93|19920.58|19800.58|9
1631615490000|2021-09-14 10:31:30|19920.77|19800.77|19919.23|19799.23|19921.17|19801.17|19919.23|19799.23|10
1631615500000|2021-09-14 10:31:40|19919.06|19799.06|19917.7|19797.7|19919.06|19799.06|19917.33|19797.33|10
1631615510000|2021-09-14 10:31:50|19917.64|19797.64|19916.8|19796.8|19917.9|19797.9|19916.8|19796.8|10
1631615520000|2021-09-14 10:32:00|19917.71|19797.71|19921.69|19801.69|19921.69|19801.69|19917.71|19797.71|10
1631615530000|2021-09-14 10:32:10|19921.81|19801.81|19923.51|19803.51|19923.51|19803.51|19921.81|19801.81|10
1631615540000|2021-09-14 10:32:20|19923.55|19803.55|19925.78|19805.78|19926.9|19806.9|19923.55|19803.55|10
1631615550000|2021-09-14 10:32:30|19925.54|19805.54|19926.64|19806.64|19926.84|19806.84|19925.54|19805.54|10
1631615560000|2021-09-14 10:32:40|19927.94|19807.94|19928|19808|19928.11|19808.11|19927.25|19807.25|9
1631615570000|2021-09-14 10:32:50|19928.38|19808.38|19930.33|19810.33|19930.33|19810.33|19928.38|19808.38|10
1631615580000|2021-09-14 10:33:00|19930.72|19810.72|19930.61|19810.61|19930.96|19810.96|19930.28|19810.28|10
1631615590000|2021-09-14 10:33:10|19930.79|19810.79|19930.79|19810.79|19930.79|19810.79|19930.07|19810.07|10
1631615600000|2021-09-14 10:33:20|19931.2|19811.2|19928.54|19808.54|19931.2|19811.2|19928.5|19808.5|9
1631615610000|2021-09-14 10:33:30|19928.6|19808.6|19929.28|19809.28|19929.29|19809.29|19928.56|19808.56|10
1631615620000|2021-09-14 10:33:40|19929.24|19809.24|19930.49|19810.49|19930.49|19810.49|19929.24|19809.24|8
1631615630000|2021-09-14 10:33:50|19930.46|19810.46|19926.65|19806.65|19930.51|19810.51|19926.44|19806.44|9
1631615640000|2021-09-14 10:34:00|19926.58|19806.58|19926.57|19806.57|19927.57|19807.57|19926.37|19806.37|10
1631615650000|2021-09-14 10:34:10|19926.27|19806.27|19927.45|19807.45|19928.08|19808.08|19926.27|19806.27|10
1631615660000|2021-09-14 10:34:20|19927.49|19807.49|19928.6|19808.6|19928.6|19808.6|19927.49|19807.49|7
1631615670000|2021-09-14 10:34:30|19929.33|19809.33|19932.64|19812.64|19932.99|19812.99|19929.33|19809.33|9
1631615680000|2021-09-14 10:34:40|19933.13|19813.13|19933.92|19813.92|19934.38|19814.38|19933.13|19813.13|10
1631615690000|2021-09-14 10:34:50|19934.86|19814.86|19933.12|19813.12|19935.28|19815.28|19933.12|19813.12|10
1631615700000|2021-09-14 10:35:00|19932.9|19812.9|19933.18|19813.18|19933.63|19813.63|19932.75|19812.75|9
1631615710000|2021-09-14 10:35:10|19933.52|19813.52|19932.6|19812.6|19933.52|19813.52|19932.13|19812.13|10
1631615720000|2021-09-14 10:35:20|19932.56|19812.56|19932.25|19812.25|19932.62|19812.62|19932.1|19812.1|10
1631615730000|2021-09-14 10:35:30|19932.43|19812.43|19930.93|19810.93|19932.43|19812.43|19930.93|19810.93|10
1631615740000|2021-09-14 10:35:40|19930.94|19810.94|19930.82|19810.82|19931.11|19811.11|19930.08|19810.08|10
1631615750000|2021-09-14 10:35:50|19930.73|19810.73|19929.82|19809.82|19930.95|19810.95|19929.81|19809.81|10
1631615760000|2021-09-14 10:36:00|19929.59|19809.59|19927.01|19807.01|19929.59|19809.59|19927.01|19807.01|9
1631615770000|2021-09-14 10:36:10|19927.29|19807.29|19928.31|19808.31|19928.31|19808.31|19927.29|19807.29|10
1631615780000|2021-09-14 10:36:20|19928.42|19808.42|19926.76|19806.76|19928.42|19808.42|19926.76|19806.76|10
1631615790000|2021-09-14 10:36:30|19927.27|19807.27|19927.21|19807.21|19927.64|19807.64|19926.84|19806.84|10
1631615800000|2021-09-14 10:36:40|19926.83|19806.83|19927.22|19807.22|19927.51|19807.51|19925.95|19805.95|9
1631615810000|2021-09-14 10:36:50|19927.1|19807.1|19928.71|19808.71|19928.71|19808.71|19927.1|19807.1|9
1631615820000|2021-09-14 10:37:00|19928.7|19808.7|19930.25|19810.25|19930.27|19810.27|19928.7|19808.7|10
1631615830000|2021-09-14 10:37:10|19930.19|19810.19|19928.15|19808.15|19930.19|19810.19|19927.7|19807.7|10
1631615840000|2021-09-14 10:37:20|19928.66|19808.66|19929.52|19809.52|19929.77|19809.77|19928.59|19808.59|9
1631615850000|2021-09-14 10:37:30|19929.47|19809.47|19929.01|19809.01|19930.03|19810.03|19929.01|19809.01|8
1631615860000|2021-09-14 10:37:40|19929|19809|19927.52|19807.52|19929.31|19809.31|19927.33|19807.33|9
1631615870000|2021-09-14 10:37:50|19927.24|19807.24|19927.56|19807.56|19927.73|19807.73|19926.97|19806.97|9
1631615880000|2021-09-14 10:38:00|19927.35|19807.35|19926.23|19806.23|19927.4|19807.4|19925.86|19805.86|10
1631615890000|2021-09-14 10:38:10|19926.85|19806.85|19926.72|19806.72|19926.85|19806.85|19926.4|19806.4|9
1631615900000|2021-09-14 10:38:20|19926.73|19806.73|19926.28|19806.28|19926.95|19806.95|19926.28|19806.28|10
1631615910000|2021-09-14 10:38:30|19926.35|19806.35|19925.97|19805.97|19926.67|19806.67|19925.25|19805.25|9
1631615920000|2021-09-14 10:38:40|19925.83|19805.83|19922.03|19802.03|19925.9|19805.9|19922.03|19802.03|9
1631615930000|2021-09-14 10:38:50|19921.57|19801.57|19917.03|19797.03|19921.57|19801.57|19917.03|19797.03|9
1631615940000|2021-09-14 10:39:00|19917.15|19797.15|19914.37|19794.37|19917.15|19797.15|19912.91|19792.91|10
1631615950000|2021-09-14 10:39:10|19914.4|19794.4|19914.51|19794.51|19915.46|19795.46|19914.4|19794.4|10
1631615960000|2021-09-14 10:39:20|19913.84|19793.84|19913.66|19793.66|19914.67|19794.67|19913.44|19793.44|9
1631615970000|2021-09-14 10:39:30|19913.55|19793.55|19912.75|19792.75|19913.55|19793.55|19912.61|19792.61|8
1631615980000|2021-09-14 10:39:40|19912.47|19792.47|19913.3|19793.3|19914.29|19794.29|19912.47|19792.47|10
1631615990000|2021-09-14 10:39:50|19913.76|19793.76|19915.03|19795.03|19915.03|19795.03|19913.6|19793.6|9
1631616000000|2021-09-14 10:40:00|19914.59|19794.59|19914.75|19794.75|19914.75|19794.75|19914.36|19794.36|7
1631616010000|2021-09-14 10:40:10|19914.3|19794.3|19913.17|19793.17|19914.62|19794.62|19913.17|19793.17|10
1631616020000|2021-09-14 10:40:20|19913.14|19793.14|19912.19|19792.19|19913.15|19793.15|19912.08|19792.08|10
1631616030000|2021-09-14 10:40:30|19912.2|19792.2|19912.11|19792.11|19912.82|19792.82|19911.83|19791.83|10
1631616040000|2021-09-14 10:40:40|19911.8|19791.8|19911.64|19791.64|19911.97|19791.97|19911.03|19791.03|10
1631616050000|2021-09-14 10:40:50|19911.68|19791.68|19911.63|19791.63|19911.74|19791.74|19911.57|19791.57|9
1631616060000|2021-09-14 10:41:00|19906.48|19786.48|19900.96|19780.96|19906.56|19786.56|19900.51|19780.51|9
1631616070000|2021-09-14 10:41:10|19901.29|19781.29|19895.36|19775.36|19901.98|19781.98|19895.36|19775.36|9
1631616080000|2021-09-14 10:41:20|19895.26|19775.26|19893.72|19773.72|19895.26|19775.26|19893.62|19773.62|10
1631616090000|2021-09-14 10:41:30|19894.68|19774.68|19896.47|19776.47|19897.47|19777.47|19894.68|19774.68|9
1631616100000|2021-09-14 10:41:40|19896.34|19776.34|19896.74|19776.74|19896.74|19776.74|19895.59|19775.59|9
1631616110000|2021-09-14 10:41:50|19896.98|19776.98|19895.1|19775.1|19896.98|19776.98|19895.06|19775.06|10
1631616120000|2021-09-14 10:42:00|19895.05|19775.05|19892.44|19772.44|19895.05|19775.05|19891.98|19771.98|10
1631616130000|2021-09-14 10:42:10|19892.16|19772.16|19891.29|19771.29|19892.79|19772.79|19891.29|19771.29|10
1631616140000|2021-09-14 10:42:20|19891.45|19771.45|19895.66|19775.66|19895.66|19775.66|19891.32|19771.32|10
1631616150000|2021-09-14 10:42:30|19896.09|19776.09|19906.71|19786.71|19906.71|19786.71|19896.09|19776.09|10
1631616160000|2021-09-14 10:42:40|19906.82|19786.82|19913.4|19793.4|19914.53|19794.53|19906.82|19786.82|10
1631616170000|2021-09-14 10:42:50|19914.41|19794.41|19916.27|19796.27|19916.27|19796.27|19914.41|19794.41|10
1631616180000|2021-09-14 10:43:00|19916.58|19796.58|19920.89|19800.89|19920.89|19800.89|19916.57|19796.57|10
1631616190000|2021-09-14 10:43:10|19921.85|19801.85|19926.8|19806.8|19926.8|19806.8|19921.85|19801.85|10
1631616200000|2021-09-14 10:43:20|19927.04|19807.04|19928.2|19808.2|19928.2|19808.2|19926.89|19806.89|10
1631616210000|2021-09-14 10:43:30|19928.1|19808.1|19928.01|19808.01|19928.82|19808.82|19927.51|19807.51|10
1631616220000|2021-09-14 10:43:40|19928.02|19808.02|19926.45|19806.45|19928.02|19808.02|19925.27|19805.27|10
1631616230000|2021-09-14 10:43:50|19926.51|19806.51|19926.51|19806.51|19926.75|19806.75|19926.25|19806.25|9
1631616240000|2021-09-14 10:44:00|19926.47|19806.47|19926.03|19806.03|19926.47|19806.47|19925.42|19805.42|9
1631616250000|2021-09-14 10:44:10|19926.33|19806.33|19926.96|19806.96|19927.18|19807.18|19926.33|19806.33|10
1631616260000|2021-09-14 10:44:20|19926.94|19806.94|19924.92|19804.92|19927.09|19807.09|19924.92|19804.92|10
1631616270000|2021-09-14 10:44:30|19924.18|19804.18|19921.83|19801.83|19924.18|19804.18|19921.54|19801.54|9
1631616280000|2021-09-14 10:44:40|19922.1|19802.1|19922.99|19802.99|19923.25|19803.25|19922.08|19802.08|10
1631616290000|2021-09-14 10:44:50|19922.13|19802.13|19919.59|19799.59|19922.13|19802.13|19919.59|19799.59|10
1631616300000|2021-09-14 10:45:00|19919.47|19799.47|19923.21|19803.21|19923.21|19803.21|19919.47|19799.47|10
1631616310000|2021-09-14 10:45:10|19923.76|19803.76|19922.2|19802.2|19923.76|19803.76|19921.37|19801.37|10
1631616320000|2021-09-14 10:45:20|19922.35|19802.35|19919.32|19799.32|19922.35|19802.35|19919.18|19799.18|10
1631616330000|2021-09-14 10:45:30|19918.31|19798.31|19918.47|19798.47|19918.47|19798.47|19917.21|19797.21|9
1631616340000|2021-09-14 10:45:40|19918.44|19798.44|19918.95|19798.95|19918.95|19798.95|19917.97|19797.97|10
1631616350000|2021-09-14 10:45:50|19918.92|19798.92|19917.88|19797.88|19920.01|19800.01|19917.88|19797.88|9
1631616360000|2021-09-14 10:46:00|19917.84|19797.84|19917.06|19797.06|19918.55|19798.55|19917.06|19797.06|10
1631616370000|2021-09-14 10:46:10|19916.76|19796.76|19910.5|19790.5|19916.76|19796.76|19910.5|19790.5|10
1631616380000|2021-09-14 10:46:20|19910.56|19790.56|19911.12|19791.12|19911.19|19791.19|19910.56|19790.56|8
1631616390000|2021-09-14 10:46:30|19911.29|19791.29|19911.22|19791.22|19911.62|19791.62|19910.83|19790.83|10
1631616400000|2021-09-14 10:46:40|19911.17|19791.17|19911.51|19791.51|19911.75|19791.75|19911.17|19791.17|8
1631616410000|2021-09-14 10:46:50|19911.44|19791.44|19912.59|19792.59|19912.59|19792.59|19911.44|19791.44|9
1631616420000|2021-09-14 10:47:00|19912.35|19792.35|19912.98|19792.98|19912.98|19792.98|19911.67|19791.67|10
1631616430000|2021-09-14 10:47:10|19913.28|19793.28|19915.21|19795.21|19915.61|19795.61|19913.28|19793.28|10
1631616440000|2021-09-14 10:47:20|19915.55|19795.55|19920.2|19800.2|19920.2|19800.2|19915.55|19795.55|10
1631616450000|2021-09-14 10:47:30|19920.32|19800.32|19921.54|19801.54|19921.54|19801.54|19920.32|19800.32|10
1631616460000|2021-09-14 10:47:40|19921.56|19801.56|19921.17|19801.17|19922.48|19802.48|19921.17|19801.17|8
1631616470000|2021-09-14 10:47:50|19921.16|19801.16|19918.49|19798.49|19921.16|19801.16|19918.49|19798.49|10
1631616480000|2021-09-14 10:48:00|19918.04|19798.04|19915.25|19795.25|19918.1|19798.1|19915.25|19795.25|10
1631616490000|2021-09-14 10:48:10|19915.19|19795.19|19917.23|19797.23|19917.5|19797.5|19915.19|19795.19|10
1631616500000|2021-09-14 10:48:20|19917.87|19797.87|19916.44|19796.44|19917.87|19797.87|19916.44|19796.44|9
1631616510000|2021-09-14 10:48:30|19916.21|19796.21|19914.94|19794.94|19916.21|19796.21|19914.94|19794.94|9
1631616520000|2021-09-14 10:48:40|19915.24|19795.24|19914.15|19794.15|19915.24|19795.24|19914.02|19794.02|9
1631616530000|2021-09-14 10:48:50|19913.95|19793.95|19916.78|19796.78|19916.78|19796.78|19913.95|19793.95|9
1631616540000|2021-09-14 10:49:00|19916.68|19796.68|19917.65|19797.65|19917.65|19797.65|19916.57|19796.57|8
1631616550000|2021-09-14 10:49:10|19917.79|19797.79|19919.31|19799.31|19919.31|19799.31|19917.79|19797.79|10
1631616560000|2021-09-14 10:49:20|19919.72|19799.72|19916.79|19796.79|19919.72|19799.72|19916.79|19796.79|10
1631616570000|2021-09-14 10:49:30|19915.36|19795.36|19915.93|19795.93|19916.01|19796.01|19915.36|19795.36|8
1631616580000|2021-09-14 10:49:40|19915.97|19795.97|19916.9|19796.9|19916.95|19796.95|19915.97|19795.97|9
1631616590000|2021-09-14 10:49:50|19916.83|19796.83|19917.45|19797.45|19917.45|19797.45|19915.99|19795.99|10
1631616600000|2021-09-14 10:50:00|19917.92|19797.92|19923.41|19803.41|19923.41|19803.41|19917.92|19797.92|10
1631616610000|2021-09-14 10:50:10|19923.9|19803.9|19925.14|19805.14|19925.14|19805.14|19923.84|19803.84|10
1631616620000|2021-09-14 10:50:20|19925.16|19805.16|19929.26|19809.26|19929.26|19809.26|19925.16|19805.16|9
1631616630000|2021-09-14 10:50:30|19929.3|19809.3|19928.66|19808.66|19930.26|19810.26|19928.53|19808.53|10
1631616640000|2021-09-14 10:50:40|19928.57|19808.57|19930.45|19810.45|19930.45|19810.45|19928.57|19808.57|9
1631616650000|2021-09-14 10:50:50|19930.73|19810.73|19933.17|19813.17|19933.74|19813.74|19930.73|19810.73|10
1631616660000|2021-09-14 10:51:00|19933.24|19813.24|19931.26|19811.26|19933.65|19813.65|19931.26|19811.26|10
1631616670000|2021-09-14 10:51:10|19930.85|19810.85|19930.44|19810.44|19930.91|19810.91|19930.44|19810.44|10
1631616680000|2021-09-14 10:51:20|19929.95|19809.95|19930.96|19810.96|19931.56|19811.56|19929.41|19809.41|10
1631616690000|2021-09-14 10:51:30|19931.13|19811.13|19931.66|19811.66|19932.13|19812.13|19931.08|19811.08|10
1631616700000|2021-09-14 10:51:40|19931.63|19811.63|19933.8|19813.8|19934.03|19814.03|19931.63|19811.63|9
1631616710000|2021-09-14 10:51:50|19933.45|19813.45|19932.87|19812.87|19933.7|19813.7|19932.87|19812.87|10
1631616720000|2021-09-14 10:52:00|19933.57|19813.57|19936.59|19816.59|19936.59|19816.59|19933.27|19813.27|10
1631616730000|2021-09-14 10:52:10|19936.66|19816.66|19937.74|19817.74|19937.74|19817.74|19936.14|19816.14|10
1631616740000|2021-09-14 10:52:20|19937.7|19817.7|19940|19820|19940.16|19820.16|19937.7|19817.7|10
1631616750000|2021-09-14 10:52:30|19940.31|19820.31|19941.32|19821.32|19941.47|19821.47|19940.31|19820.31|10
1631616760000|2021-09-14 10:52:40|19940.65|19820.65|19941.47|19821.47|19941.47|19821.47|19940.28|19820.28|9
1631616770000|2021-09-14 10:52:50|19941.09|19821.09|19944.08|19824.08|19944.08|19824.08|19940.91|19820.91|10
1631616780000|2021-09-14 10:53:00|19943.91|19823.91|19944.15|19824.15|19944.81|19824.81|19943.8|19823.8|10
1631616790000|2021-09-14 10:53:10|19943.76|19823.76|19944.55|19824.55|19944.63|19824.63|19943.67|19823.67|10
1631616800000|2021-09-14 10:53:20|19944.43|19824.43|19946|19826|19946|19826|19944.19|19824.19|10
1631616810000|2021-09-14 10:53:30|19946.32|19826.32|19945.97|19825.97|19946.32|19826.32|19945.89|19825.89|8
1631616820000|2021-09-14 10:53:40|19946.01|19826.01|19946.33|19826.33|19946.34|19826.34|19945.15|19825.15|7
1631616830000|2021-09-14 10:53:50|19946.3|19826.3|19945.66|19825.66|19946.45|19826.45|19945.66|19825.66|7
1631616840000|2021-09-14 10:54:00|19945.44|19825.44|19945.71|19825.71|19946.07|19826.07|19945.29|19825.29|8
1631616850000|2021-09-14 10:54:10|19945.87|19825.87|19947.3|19827.3|19947.37|19827.37|19945.87|19825.87|9
1631616860000|2021-09-14 10:54:20|19947.05|19827.05|19947.68|19827.68|19947.72|19827.72|19946.9|19826.9|9
1631616870000|2021-09-14 10:54:30|19947.33|19827.33|19949.88|19829.88|19949.88|19829.88|19946.41|19826.41|10
1631616880000|2021-09-14 10:54:40|19950.42|19830.42|19954.03|19834.03|19954.03|19834.03|19950.42|19830.42|8
1631616890000|2021-09-14 10:54:50|19953.96|19833.96|19958.66|19838.66|19958.66|19838.66|19953.86|19833.86|10
1631616900000|2021-09-14 10:55:00|19959.2|19839.2|19956.93|19836.93|19959.78|19839.78|19956.93|19836.93|10
1631616910000|2021-09-14 10:55:10|19957.93|19837.93|19951.45|19831.45|19957.93|19837.93|19951.45|19831.45|10
1631616920000|2021-09-14 10:55:20|19951.13|19831.13|19949.66|19829.66|19951.13|19831.13|19948.71|19828.71|9
1631616930000|2021-09-14 10:55:30|19950.87|19830.87|19950.05|19830.05|19951.67|19831.67|19950.05|19830.05|10
1631616940000|2021-09-14 10:55:40|19949.83|19829.83|19946.77|19826.77|19950.72|19830.72|19946.1|19826.1|10
1631616950000|2021-09-14 10:55:50|19947.78|19827.78|19948.09|19828.09|19948.4|19828.4|19947.3|19827.3|10
1631616960000|2021-09-14 10:56:00|19948.33|19828.33|19949.6|19829.6|19949.6|19829.6|19948.33|19828.33|10
1631616970000|2021-09-14 10:56:10|19949.57|19829.57|19946.66|19826.66|19949.57|19829.57|19946.66|19826.66|10
1631616980000|2021-09-14 10:56:20|19945.55|19825.55|19944.41|19824.41|19945.55|19825.55|19944.41|19824.41|9
1631616990000|2021-09-14 10:56:30|19944.51|19824.51|19944.52|19824.52|19944.75|19824.75|19944.04|19824.04|10
1631617000000|2021-09-14 10:56:40|19944.68|19824.68|19946.13|19826.13|19946.13|19826.13|19944.66|19824.66|10
1631617010000|2021-09-14 10:56:50|19946.06|19826.06|19947.1|19827.1|19947.1|19827.1|19945.88|19825.88|9
1631617020000|2021-09-14 10:57:00|19947.33|19827.33|19949.54|19829.54|19949.54|19829.54|19946.88|19826.88|10
1631617030000|2021-09-14 10:57:10|19949.47|19829.47|19947.24|19827.24|19949.47|19829.47|19947.24|19827.24|10
1631617040000|2021-09-14 10:57:20|19946.62|19826.62|19945.42|19825.42|19946.62|19826.62|19945.17|19825.17|10
1631617050000|2021-09-14 10:57:30|19945.27|19825.27|19945.66|19825.66|19945.98|19825.98|19944.84|19824.84|8
1631617060000|2021-09-14 10:57:40|19945.65|19825.65|19944.61|19824.61|19945.88|19825.88|19944.61|19824.61|8
1631617070000|2021-09-14 10:57:50|19944.31|19824.31|19942.08|19822.08|19944.31|19824.31|19942.08|19822.08|10
1631617080000|2021-09-14 10:58:00|19941.84|19821.84|19940.61|19820.61|19941.9|19821.9|19940.61|19820.61|9
1631617090000|2021-09-14 10:58:10|19940.35|19820.35|19936.94|19816.94|19940.36|19820.36|19936.94|19816.94|10
1631617100000|2021-09-14 10:58:20|19936.49|19816.49|19933.08|19813.08|19936.49|19816.49|19931.61|19811.61|10
1631617110000|2021-09-14 10:58:30|19933.1|19813.1|19936.12|19816.12|19936.12|19816.12|19933.1|19813.1|10
1631617120000|2021-09-14 10:58:40|19936.84|19816.84|19937.69|19817.69|19937.69|19817.69|19936.84|19816.84|9
1631617130000|2021-09-14 10:58:50|19937.72|19817.72|19940.87|19820.87|19940.99|19820.99|19937.51|19817.51|10
1631617140000|2021-09-14 10:59:00|19941.09|19821.09|19944.28|19824.28|19944.28|19824.28|19941.09|19821.09|10
1631617150000|2021-09-14 10:59:10|19944.44|19824.44|19945.04|19825.04|19946.04|19826.04|19944.44|19824.44|10
1631617160000|2021-09-14 10:59:20|19945.06|19825.06|19944.51|19824.51|19945.33|19825.33|19944.23|19824.23|9
1631617170000|2021-09-14 10:59:30|19944.53|19824.53|19945.85|19825.85|19945.85|19825.85|19944.39|19824.39|8
1631617180000|2021-09-14 10:59:40|19946.02|19826.02|19947.97|19827.97|19947.97|19827.97|19946.02|19826.02|9
1631617190000|2021-09-14 10:59:50|19948.07|19828.07|19949.3|19829.3|19949.45|19829.45|19948.07|19828.07|9
1631617200000|2021-09-14 11:00:00|19949.91|19829.91|19951.92|19831.92|19952.08|19832.08|19949.7|19829.7|10
1631617210000|2021-09-14 11:00:10|19951.77|19831.77|19952.49|19832.49|19952.49|19832.49|19951.42|19831.42|10
1631617220000|2021-09-14 11:00:20|19952.35|19832.35|19949.8|19829.8|19952.35|19832.35|19949.8|19829.8|9
1631617230000|2021-09-14 11:00:30|19949.75|19829.75|19947.45|19827.45|19949.75|19829.75|19947.45|19827.45|10
1631617240000|2021-09-14 11:00:40|19947.96|19827.96|19945.67|19825.67|19947.96|19827.96|19945.67|19825.67|8
1631617250000|2021-09-14 11:00:50|19945.7|19825.7|19943.18|19823.18|19945.7|19825.7|19943.18|19823.18|10
1631617260000|2021-09-14 11:01:00|19943.25|19823.25|19942.84|19822.84|19943.25|19823.25|19942.56|19822.56|10
1631617270000|2021-09-14 11:01:10|19942.97|19822.97|19942.49|19822.49|19943.36|19823.36|19942.49|19822.49|8
1631617280000|2021-09-14 11:01:20|19942.51|19822.51|19938.97|19818.97|19942.51|19822.51|19938.97|19818.97|10
1631617290000|2021-09-14 11:01:30|19938.27|19818.27|19936.05|19816.05|19938.27|19818.27|19936.05|19816.05|8
1631617300000|2021-09-14 11:01:40|19935.71|19815.71|19935.1|19815.1|19936.07|19816.07|19934.91|19814.91|9
1631617310000|2021-09-14 11:01:50|19934.95|19814.95|19937.09|19817.09|19937.09|19817.09|19933.88|19813.88|10
1631617320000|2021-09-14 11:02:00|19936.89|19816.89|19943.04|19823.04|19943.04|19823.04|19936.89|19816.89|10
1631617330000|2021-09-14 11:02:10|19943.89|19823.89|19943.83|19823.83|19944.32|19824.32|19943.83|19823.83|10
1631617340000|2021-09-14 11:02:20|19944.17|19824.17|19942.85|19822.85|19944.17|19824.17|19942.85|19822.85|9
1631617350000|2021-09-14 11:02:30|19942.04|19822.04|19942.67|19822.67|19943.22|19823.22|19942.04|19822.04|10
1631617360000|2021-09-14 11:02:40|19942.75|19822.75|19944.55|19824.55|19944.55|19824.55|19942.75|19822.75|10
1631617370000|2021-09-14 11:02:50|19944.79|19824.79|19946.38|19826.38|19946.38|19826.38|19944.79|19824.79|9
1631617380000|2021-09-14 11:03:00|19946.1|19826.1|19949.14|19829.14|19949.14|19829.14|19946.08|19826.08|9
1631617390000|2021-09-14 11:03:10|19950.23|19830.23|19956.22|19836.22|19956.22|19836.22|19950.23|19830.23|10
1631617400000|2021-09-14 11:03:20|19956.24|19836.24|19956.39|19836.39|19956.83|19836.83|19956.17|19836.17|10
1631617410000|2021-09-14 11:03:30|19956.78|19836.78|19956.84|19836.84|19957.29|19837.29|19956.23|19836.23|10
1631617420000|2021-09-14 11:03:40|19956.07|19836.07|19956.82|19836.82|19956.82|19836.82|19956.07|19836.07|10
1631617430000|2021-09-14 11:03:50|19956.68|19836.68|19954.77|19834.77|19956.8|19836.8|19954.77|19834.77|9
1631617440000|2021-09-14 11:04:00|19954.71|19834.71|19959.89|19839.89|19959.89|19839.89|19954.71|19834.71|10
1631617450000|2021-09-14 11:04:10|19960.84|19840.84|19963.67|19843.67|19963.67|19843.67|19960.78|19840.78|10
1631617460000|2021-09-14 11:04:20|19963.66|19843.66|19963.44|19843.44|19963.66|19843.66|19962.56|19842.56|9
1631617470000|2021-09-14 11:04:30|19963.53|19843.53|19964.91|19844.91|19964.92|19844.92|19963.53|19843.53|9
1631617480000|2021-09-14 11:04:40|19964.83|19844.83|19964.83|19844.83|19964.95|19844.95|19964.74|19844.74|10
1631617490000|2021-09-14 11:04:50|19964.63|19844.63|19964.81|19844.81|19964.81|19844.81|19964.09|19844.09|9
1631617500000|2021-09-14 11:05:00|19965.03|19845.03|19966.8|19846.8|19966.8|19846.8|19964.93|19844.93|10
1631617510000|2021-09-14 11:05:10|19966.77|19846.77|19971.12|19851.12|19971.12|19851.12|19966.77|19846.77|9
1631617520000|2021-09-14 11:05:20|19971.8|19851.8|19972.65|19852.65|19973.17|19853.17|19971.8|19851.8|10
1631617530000|2021-09-14 11:05:30|19972.42|19852.42|19972.21|19852.21|19973.93|19853.93|19972.21|19852.21|8
1631617540000|2021-09-14 11:05:40|19972.02|19852.02|19968.11|19848.11|19972.02|19852.02|19968.11|19848.11|10
1631617550000|2021-09-14 11:05:50|19967.44|19847.44|19967.47|19847.47|19968.33|19848.33|19967.44|19847.44|10
1631617560000|2021-09-14 11:06:00|19967.46|19847.46|19965.28|19845.28|19967.46|19847.46|19965.28|19845.28|10
1631617570000|2021-09-14 11:06:10|19964.57|19844.57|19962.42|19842.42|19964.57|19844.57|19962.42|19842.42|10
1631617580000|2021-09-14 11:06:20|19962.52|19842.52|19960.88|19840.88|19962.54|19842.54|19960.88|19840.88|9
1631617590000|2021-09-14 11:06:30|19960.34|19840.34|19961.56|19841.56|19962.21|19842.21|19960.11|19840.11|8
1631617600000|2021-09-14 11:06:40|19961.42|19841.42|19960.84|19840.84|19961.65|19841.65|19960.62|19840.62|10
1631617610000|2021-09-14 11:06:50|19960.45|19840.45|19959.1|19839.1|19960.45|19840.45|19959.07|19839.07|10
1631617620000|2021-09-14 11:07:00|19958.91|19838.91|19957.64|19837.64|19958.91|19838.91|19957.24|19837.24|10
1631617630000|2021-09-14 11:07:10|19958.01|19838.01|19960.94|19840.94|19961.29|19841.29|19957.98|19837.98|10
1631617640000|2021-09-14 11:07:20|19960.92|19840.92|19961.19|19841.19|19961.19|19841.19|19959.86|19839.86|10
1631617650000|2021-09-14 11:07:30|19961.31|19841.31|19959.37|19839.37|19961.35|19841.35|19959.37|19839.37|10
1631617660000|2021-09-14 11:07:40|19959.19|19839.19|19957.45|19837.45|19959.19|19839.19|19957.45|19837.45|9
1631617670000|2021-09-14 11:07:50|19957.46|19837.46|19957.05|19837.05|19957.46|19837.46|19956.98|19836.98|10
1631617680000|2021-09-14 11:08:00|19956.69|19836.69|19953.58|19833.58|19956.69|19836.69|19953.58|19833.58|10
1631617690000|2021-09-14 11:08:10|19953.38|19833.38|19951.15|19831.15|19953.42|19833.42|19951.15|19831.15|9
1631617700000|2021-09-14 11:08:20|19951.1|19831.1|19948.34|19828.34|19951.1|19831.1|19948.34|19828.34|9
1631617710000|2021-09-14 11:08:30|19948.1|19828.1|19944.58|19824.58|19948.1|19828.1|19944.58|19824.58|10
1631617720000|2021-09-14 11:08:40|19944.54|19824.54|19942.25|19822.25|19944.55|19824.55|19942|19822|9
1631617730000|2021-09-14 11:08:50|19942.07|19822.07|19938.85|19818.85|19942.07|19822.07|19938.85|19818.85|9
1631617740000|2021-09-14 11:09:00|19938.59|19818.59|19934.36|19814.36|19938.76|19818.76|19934.2|19814.2|9
1631617750000|2021-09-14 11:09:10|19933.76|19813.76|19934.11|19814.11|19934.65|19814.65|19933.57|19813.57|9
1631617760000|2021-09-14 11:09:20|19934.14|19814.14|19936.5|19816.5|19937.23|19817.23|19934.03|19814.03|10
1631617770000|2021-09-14 11:09:30|19936.63|19816.63|19937.34|19817.34|19937.34|19817.34|19936.6|19816.6|8
1631617780000|2021-09-14 11:09:40|19937.29|19817.29|19939.68|19819.68|19939.68|19819.68|19937.29|19817.29|10
1631617790000|2021-09-14 11:09:50|19939.02|19819.02|19940.04|19820.04|19940.13|19820.13|19939.02|19819.02|9
1631617800000|2021-09-14 11:10:00|19939.95|19819.95|19939.8|19819.8|19940.14|19820.14|19939.59|19819.59|9
1631617810000|2021-09-14 11:10:10|19939.9|19819.9|19939.31|19819.31|19940.03|19820.03|19938.69|19818.69|10
1631617820000|2021-09-14 11:10:20|19939.45|19819.45|19940.68|19820.68|19941.01|19821.01|19939.37|19819.37|10
1631617830000|2021-09-14 11:10:30|19940.03|19820.03|19939.11|19819.11|19940.03|19820.03|19938.94|19818.94|10
1631617840000|2021-09-14 11:10:40|19939.12|19819.12|19938.22|19818.22|19939.12|19819.12|19938.16|19818.16|8
1631617850000|2021-09-14 11:10:50|19938.16|19818.16|19937.34|19817.34|19938.39|19818.39|19937.09|19817.09|8
1631617860000|2021-09-14 11:11:00|19937.23|19817.23|19936.59|19816.59|19937.25|19817.25|19935.99|19815.99|10
1631617870000|2021-09-14 11:11:10|19935.87|19815.87|19933.44|19813.44|19935.87|19815.87|19933.21|19813.21|9
1631617880000|2021-09-14 11:11:20|19934.95|19814.95|19934.44|19814.44|19934.95|19814.95|19933.8|19813.8|10
1631617890000|2021-09-14 11:11:30|19934.46|19814.46|19935.27|19815.27|19935.53|19815.53|19934.46|19814.46|9
1631617900000|2021-09-14 11:11:40|19935.23|19815.23|19936.46|19816.46|19936.46|19816.46|19935.23|19815.23|10
1631617910000|2021-09-14 11:11:50|19936.64|19816.64|19932.81|19812.81|19936.72|19816.72|19932.81|19812.81|10
1631617920000|2021-09-14 11:12:00|19931.7|19811.7|19929.42|19809.42|19931.78|19811.78|19929.42|19809.42|10
1631617930000|2021-09-14 11:12:10|19928.81|19808.81|19930.53|19810.53|19930.53|19810.53|19928.74|19808.74|9
1631617940000|2021-09-14 11:12:20|19930.61|19810.61|19931.91|19811.91|19931.91|19811.91|19930.61|19810.61|9
1631617950000|2021-09-14 11:12:30|19932.06|19812.06|19930.42|19810.42|19932.13|19812.13|19930.42|19810.42|10
1631617960000|2021-09-14 11:12:40|19930.19|19810.19|19932.21|19812.21|19932.21|19812.21|19929.81|19809.81|9
1631617970000|2021-09-14 11:12:50|19932.63|19812.63|19932.09|19812.09|19934.26|19814.26|19932.09|19812.09|10
1631617980000|2021-09-14 11:13:00|19931.67|19811.67|19930.94|19810.94|19931.85|19811.85|19930.62|19810.62|10
1631617990000|2021-09-14 11:13:10|19929.7|19809.7|19931.12|19811.12|19931.12|19811.12|19929.59|19809.59|9
1631618000000|2021-09-14 11:13:20|19931.08|19811.08|19930.69|19810.69|19931.17|19811.17|19930.69|19810.69|10
1631618010000|2021-09-14 11:13:30|19930.77|19810.77|19927.17|19807.17|19930.77|19810.77|19927.17|19807.17|10
1631618020000|2021-09-14 11:13:40|19927.16|19807.16|19926.79|19806.79|19927.37|19807.37|19926.57|19806.57|10
1631618030000|2021-09-14 11:13:50|19926.77|19806.77|19926.42|19806.42|19926.77|19806.77|19925.13|19805.13|9
1631618040000|2021-09-14 11:14:00|19926.47|19806.47|19928.29|19808.29|19928.29|19808.29|19926.47|19806.47|9
1631618050000|2021-09-14 11:14:10|19928.33|19808.33|19929.41|19809.41|19929.61|19809.61|19928.33|19808.33|8
1631618060000|2021-09-14 11:14:20|19928.97|19808.97|19928.43|19808.43|19929|19809|19928.13|19808.13|9
1631618070000|2021-09-14 11:14:30|19928.22|19808.22|19927.58|19807.58|19928.35|19808.35|19927.58|19807.58|9
1631618080000|2021-09-14 11:14:40|19927.7|19807.7|19928.13|19808.13|19928.14|19808.14|19927.5|19807.5|10
1631618090000|2021-09-14 11:14:50|19926.9|19806.9|19926.13|19806.13|19926.9|19806.9|19926.13|19806.13|10
1631618100000|2021-09-14 11:15:00|19925.88|19805.88|19925.56|19805.56|19925.9|19805.9|19925.44|19805.44|8
1631618110000|2021-09-14 11:15:10|19925.46|19805.46|19925.8|19805.8|19925.8|19805.8|19925.27|19805.27|9
1631618120000|2021-09-14 11:15:20|19925.97|19805.97|19929.66|19809.66|19929.66|19809.66|19925.76|19805.76|9
1631618130000|2021-09-14 11:15:30|19930.07|19810.07|19932.37|19812.37|19932.52|19812.52|19930.07|19810.07|10
1631618140000|2021-09-14 11:15:40|19932.68|19812.68|19933.31|19813.31|19933.31|19813.31|19932.68|19812.68|10
1631618150000|2021-09-14 11:15:50|19933.39|19813.39|19933.42|19813.42|19934.38|19814.38|19933.36|19813.36|10
1631618160000|2021-09-14 11:16:00|19933.4|19813.4|19932.8|19812.8|19933.44|19813.44|19932.8|19812.8|8
1631618170000|2021-09-14 11:16:10|19933.11|19813.11|19929.88|19809.88|19933.2|19813.2|19929.88|19809.88|9
1631618180000|2021-09-14 11:16:20|19929.21|19809.21|19926.73|19806.73|19929.21|19809.21|19926.66|19806.66|10
1631618190000|2021-09-14 11:16:30|19926.88|19806.88|19922.57|19802.57|19926.88|19806.88|19922.48|19802.48|10
1631618200000|2021-09-14 11:16:40|19922.58|19802.58|19924.33|19804.33|19924.33|19804.33|19922.54|19802.54|9
1631618210000|2021-09-14 11:16:50|19924.57|19804.57|19921.07|19801.07|19924.57|19804.57|19921.07|19801.07|10
1631618220000|2021-09-14 11:17:00|19920.97|19800.97|19921.25|19801.25|19921.25|19801.25|19920.4|19800.4|10
1631618230000|2021-09-14 11:17:10|19921.3|19801.3|19924.97|19804.97|19924.97|19804.97|19921.3|19801.3|10
1631618240000|2021-09-14 11:17:20|19925.15|19805.15|19924.46|19804.46|19925.39|19805.39|19924.46|19804.46|9
1631618250000|2021-09-14 11:17:30|19924.42|19804.42|19923.97|19803.97|19924.57|19804.57|19923.9|19803.9|10
1631618260000|2021-09-14 11:17:40|19924.01|19804.01|19924.54|19804.54|19925.21|19805.21|19923.73|19803.73|9
1631618270000|2021-09-14 11:17:50|19924.53|19804.53|19924.36|19804.36|19924.63|19804.63|19923.62|19803.62|9
1631618280000|2021-09-14 11:18:00|19924.1|19804.1|19921.3|19801.3|19924.28|19804.28|19921.2|19801.2|9
1631618290000|2021-09-14 11:18:10|19921.03|19801.03|19918.82|19798.82|19921.43|19801.43|19918.82|19798.82|10
1631618300000|2021-09-14 11:18:20|19918.73|19798.73|19916.08|19796.08|19918.73|19798.73|19916.08|19796.08|10
1631618310000|2021-09-14 11:18:30|19916.13|19796.13|19916.05|19796.05|19916.19|19796.19|19915.77|19795.77|8
1631618320000|2021-09-14 11:18:40|19915.91|19795.91|19910.89|19790.89|19915.91|19795.91|19910.89|19790.89|10
1631618330000|2021-09-14 11:18:50|19910.56|19790.56|19906.2|19786.2|19910.56|19790.56|19906.2|19786.2|10
1631618340000|2021-09-14 11:19:00|19905.36|19785.36|19895.64|19775.64|19905.36|19785.36|19895.64|19775.64|10
1631618350000|2021-09-14 11:19:10|19894.93|19774.93|19891.41|19771.41|19894.93|19774.93|19891.41|19771.41|10
1631618360000|2021-09-14 11:19:20|19890.51|19770.51|19891.56|19771.56|19892.16|19772.16|19890.51|19770.51|10
1631618370000|2021-09-14 11:19:30|19891.26|19771.26|19892.73|19772.73|19892.73|19772.73|19891.12|19771.12|10
1631618380000|2021-09-14 11:19:40|19893.2|19773.2|19892.59|19772.59|19893.74|19773.74|19892.59|19772.59|10
1631618390000|2021-09-14 11:19:50|19891.1|19771.1|19889.33|19769.33|19891.1|19771.1|19889|19769|8
1631618400000|2021-09-14 11:20:00|19890.11|19770.11|19890.47|19770.47|19890.96|19770.96|19890.11|19770.11|8
1631618410000|2021-09-14 11:20:10|19890.63|19770.63|19891.95|19771.95|19891.95|19771.95|19890.63|19770.63|10
1631618420000|2021-09-14 11:20:20|19892.22|19772.22|19891.53|19771.53|19892.22|19772.22|19890.89|19770.89|10
1631618430000|2021-09-14 11:20:30|19891.61|19771.61|19890.34|19770.34|19891.72|19771.72|19890.34|19770.34|10
1631618440000|2021-09-14 11:20:40|19890.68|19770.68|19891.16|19771.16|19891.24|19771.24|19890.63|19770.63|8
1631618450000|2021-09-14 11:20:50|19891.38|19771.38|19891.28|19771.28|19891.41|19771.41|19890.77|19770.77|10
1631618460000|2021-09-14 11:21:00|19890.89|19770.89|19892.64|19772.64|19892.64|19772.64|19890.89|19770.89|10
1631618470000|2021-09-14 11:21:10|19892.38|19772.38|19893.07|19773.07|19893.21|19773.21|19891.76|19771.76|9
1631618480000|2021-09-14 11:21:20|19892.86|19772.86|19892.78|19772.78|19893.61|19773.61|19892.7|19772.7|10
1631618490000|2021-09-14 11:21:30|19892.76|19772.76|19892.74|19772.74|19892.81|19772.81|19891.92|19771.92|10
1631618500000|2021-09-14 11:21:40|19892.57|19772.57|19891.58|19771.58|19892.57|19772.57|19891.57|19771.57|9
1631618510000|2021-09-14 11:21:50|19891.61|19771.61|19891.45|19771.45|19892.26|19772.26|19890.8|19770.8|9
1631618520000|2021-09-14 11:22:00|19891.42|19771.42|19890.06|19770.06|19891.42|19771.42|19889.86|19769.86|10
1631618530000|2021-09-14 11:22:10|19889.72|19769.72|19892.77|19772.77|19892.77|19772.77|19888.61|19768.61|10
1631618540000|2021-09-14 11:22:20|19893.65|19773.65|19900.99|19780.99|19900.99|19780.99|19893.52|19773.52|10
1631618550000|2021-09-14 11:22:30|19900.52|19780.52|19903.55|19783.55|19903.76|19783.76|19900.52|19780.52|10
1631618560000|2021-09-14 11:22:40|19903.32|19783.32|19906.49|19786.49|19906.49|19786.49|19903.32|19783.32|10
1631618570000|2021-09-14 11:22:50|19906.7|19786.7|19909.57|19789.57|19909.85|19789.85|19906.7|19786.7|10
1631618580000|2021-09-14 11:23:00|19909.96|19789.96|19911.09|19791.09|19911.15|19791.15|19909.84|19789.84|10
1631618590000|2021-09-14 11:23:10|19910.67|19790.67|19911.58|19791.58|19911.59|19791.59|19910.31|19790.31|10
1631618600000|2021-09-14 11:23:20|19911.5|19791.5|19910.06|19790.06|19911.5|19791.5|19910.06|19790.06|9
1631618610000|2021-09-14 11:23:30|19909.99|19789.99|19908.97|19788.97|19910.28|19790.28|19908.97|19788.97|10
1631618620000|2021-09-14 11:23:40|19908.92|19788.92|19908.86|19788.86|19909.97|19789.97|19908.86|19788.86|10
1631618630000|2021-09-14 11:23:50|19909.23|19789.23|19908.46|19788.46|19909.32|19789.32|19908.46|19788.46|9
1631618640000|2021-09-14 11:24:00|19908.73|19788.73|19908.1|19788.1|19908.73|19788.73|19907.18|19787.18|10
1631618650000|2021-09-14 11:24:10|19907.93|19787.93|19907.13|19787.13|19907.93|19787.93|19906.51|19786.51|9
1631618660000|2021-09-14 11:24:20|19907.3|19787.3|19906.39|19786.39|19907.55|19787.55|19906.27|19786.27|9
1631618670000|2021-09-14 11:24:30|19906.14|19786.14|19904.35|19784.35|19906.14|19786.14|19903.83|19783.83|10
1631618680000|2021-09-14 11:24:40|19904.64|19784.64|19904.85|19784.85|19905.64|19785.64|19903.61|19783.61|10
1631618690000|2021-09-14 11:24:50|19904.91|19784.91|19909.13|19789.13|19909.13|19789.13|19904.91|19784.91|10
1631618700000|2021-09-14 11:25:00|19909.03|19789.03|19911.66|19791.66|19911.66|19791.66|19909.03|19789.03|10
1631618710000|2021-09-14 11:25:10|19912.41|19792.41|19914.13|19794.13|19914.5|19794.5|19911.73|19791.73|9
1631618720000|2021-09-14 11:25:20|19914.35|19794.35|19914.41|19794.41|19914.54|19794.54|19913.28|19793.28|9
1631618730000|2021-09-14 11:25:30|19914.74|19794.74|19917.74|19797.74|19917.74|19797.74|19914.73|19794.73|10
1631618740000|2021-09-14 11:25:40|19917.95|19797.95|19917.51|19797.51|19918.43|19798.43|19917.51|19797.51|10
1631618750000|2021-09-14 11:25:50|19917.92|19797.92|19918.99|19798.99|19919.43|19799.43|19917.92|19797.92|10
1631618760000|2021-09-14 11:26:00|19919.13|19799.13|19918.66|19798.66|19919.55|19799.55|19918.66|19798.66|9
1631618770000|2021-09-14 11:26:10|19918.96|19798.96|19918.45|19798.45|19919.3|19799.3|19918.45|19798.45|10
1631618780000|2021-09-14 11:26:20|19917.77|19797.77|19915.43|19795.43|19917.77|19797.77|19915.43|19795.43|10
1631618790000|2021-09-14 11:26:30|19914.72|19794.72|19912.48|19792.48|19914.86|19794.86|19912.48|19792.48|10
1631618800000|2021-09-14 11:26:40|19911.67|19791.67|19910.22|19790.22|19912.67|19792.67|19910.21|19790.21|10
1631618810000|2021-09-14 11:26:50|19910.23|19790.23|19910.01|19790.01|19910.48|19790.48|19910.01|19790.01|10
1631618820000|2021-09-14 11:27:00|19910.35|19790.35|19911.46|19791.46|19911.58|19791.58|19910.35|19790.35|10
1631618830000|2021-09-14 11:27:10|19911|19791|19910.14|19790.14|19911|19791|19909.72|19789.72|10
1631618840000|2021-09-14 11:27:20|19910.41|19790.41|19911.24|19791.24|19911.24|19791.24|19910.41|19790.41|10
1631618850000|2021-09-14 11:27:30|19911.56|19791.56|19911.57|19791.57|19911.82|19791.82|19911.33|19791.33|10
1631618860000|2021-09-14 11:27:40|19911.4|19791.4|19911.21|19791.21|19911.52|19791.52|19910.6|19790.6|10
1631618870000|2021-09-14 11:27:50|19911.31|19791.31|19912.41|19792.41|19912.41|19792.41|19911.17|19791.17|10
1631618880000|2021-09-14 11:28:00|19912.27|19792.27|19912.28|19792.28|19912.46|19792.46|19911.95|19791.95|9
1631618890000|2021-09-14 11:28:10|19912.33|19792.33|19913.01|19793.01|19913.01|19793.01|19911.74|19791.74|9
1631618900000|2021-09-14 11:28:20|19913.34|19793.34|19915.19|19795.19|19915.56|19795.56|19913.34|19793.34|10
1631618910000|2021-09-14 11:28:30|19914.96|19794.96|19913.37|19793.37|19914.96|19794.96|19913.37|19793.37|10
1631618920000|2021-09-14 11:28:40|19912.58|19792.58|19912.83|19792.83|19912.91|19792.91|19911.98|19791.98|10
1631618930000|2021-09-14 11:28:50|19912.99|19792.99|19911.61|19791.61|19912.99|19792.99|19911.59|19791.59|10
1631618940000|2021-09-14 11:29:00|19911.77|19791.77|19910.82|19790.82|19911.77|19791.77|19910.82|19790.82|10
1631618950000|2021-09-14 11:29:10|19911.1|19791.1|19911.92|19791.92|19911.98|19791.98|19911.06|19791.06|10
1631618960000|2021-09-14 11:29:20|19911.93|19791.93|19911.3|19791.3|19912.55|19792.55|19911.3|19791.3|10
1631618970000|2021-09-14 11:29:30|19911.11|19791.11|19913.68|19793.68|19913.68|19793.68|19911.1|19791.1|10
1631618980000|2021-09-14 11:29:40|19913.67|19793.67|19914.93|19794.93|19914.93|19794.93|19913.63|19793.63|10
1631618990000|2021-09-14 11:29:50|19915.13|19795.13|19917.49|19797.49|19917.49|19797.49|19914.78|19794.78|9
1631619000000|2021-09-14 11:30:00|19917.57|19797.57|19920.65|19800.65|19920.65|19800.65|19917.57|19797.57|9
1631619010000|2021-09-14 11:30:10|19921.28|19801.28|19938.26|19818.26|19938.26|19818.26|19921.28|19801.28|10
1631619020000|2021-09-14 11:30:20|19940.34|19820.34|19938.88|19818.88|19942.23|19822.23|19938.88|19818.88|10
1631619030000|2021-09-14 11:30:30|19940.28|19820.28|19939.9|19819.9|19941.29|19821.29|19939.65|19819.65|10
1631619040000|2021-09-14 11:30:40|19939.3|19819.3|19931.93|19811.93|19939.3|19819.3|19931.93|19811.93|10
1631619050000|2021-09-14 11:30:50|19932.39|19812.39|19931.5|19811.5|19932.39|19812.39|19930.91|19810.91|10
1631619060000|2021-09-14 11:31:00|19931.77|19811.77|19926.48|19806.48|19931.77|19811.77|19926.48|19806.48|10
1631619070000|2021-09-14 11:31:10|19927.41|19807.41|19925.6|19805.6|19927.41|19807.41|19925.6|19805.6|10
1631619080000|2021-09-14 11:31:20|19925.51|19805.51|19924.07|19804.07|19925.51|19805.51|19923.39|19803.39|9
1631619090000|2021-09-14 11:31:30|19923.71|19803.71|19920.99|19800.99|19923.71|19803.71|19920.99|19800.99|10
1631619100000|2021-09-14 11:31:40|19921.29|19801.29|19918.76|19798.76|19921.29|19801.29|19918.76|19798.76|10
1631619110000|2021-09-14 11:31:50|19918.61|19798.61|19915.78|19795.78|19918.61|19798.61|19915.78|19795.78|9
1631619120000|2021-09-14 11:32:00|19915.65|19795.65|19914.27|19794.27|19916.1|19796.1|19914.27|19794.27|10
1631619130000|2021-09-14 11:32:10|19914.23|19794.23|19913.59|19793.59|19914.29|19794.29|19913.39|19793.39|10
1631619140000|2021-09-14 11:32:20|19913.48|19793.48|19913.36|19793.36|19913.48|19793.48|19912.97|19792.97|10
1631619150000|2021-09-14 11:32:30|19913.33|19793.33|19913.62|19793.62|19913.84|19793.84|19912.27|19792.27|10
1631619160000|2021-09-14 11:32:40|19912.46|19792.46|19912.3|19792.3|19912.67|19792.67|19911.56|19791.56|9
1631619170000|2021-09-14 11:32:50|19912.16|19792.16|19909.3|19789.3|19912.16|19792.16|19909.3|19789.3|10
1631619180000|2021-09-14 11:33:00|19908.27|19788.27|19901.93|19781.93|19908.27|19788.27|19901.93|19781.93|10
1631619190000|2021-09-14 11:33:10|19901.82|19781.82|19900.37|19780.37|19901.82|19781.82|19899.97|19779.97|9
1631619200000|2021-09-14 11:33:20|19900.44|19780.44|19897.83|19777.83|19900.48|19780.48|19897.83|19777.83|10
1631619210000|2021-09-14 11:33:30|19897.36|19777.36|19894.9|19774.9|19897.57|19777.57|19894.9|19774.9|10
1631619220000|2021-09-14 11:33:40|19893.37|19773.37|19889.47|19769.47|19893.37|19773.37|19889.47|19769.47|10
1631619230000|2021-09-14 11:33:50|19888.5|19768.5|19887.21|19767.21|19888.5|19768.5|19887.21|19767.21|10
1631619240000|2021-09-14 11:34:00|19887.14|19767.14|19885.21|19765.21|19887.14|19767.14|19885.21|19765.21|9
1631619250000|2021-09-14 11:34:10|19885.09|19765.09|19882.86|19762.86|19885.09|19765.09|19882.26|19762.26|10
1631619260000|2021-09-14 11:34:20|19882.87|19762.87|19882.3|19762.3|19882.87|19762.87|19882.26|19762.26|10
1631619270000|2021-09-14 11:34:30|19882.13|19762.13|19884.12|19764.12|19884.12|19764.12|19882.13|19762.13|9
1631619280000|2021-09-14 11:34:40|19884.28|19764.28|19883.8|19763.8|19884.65|19764.65|19883.8|19763.8|10
1631619290000|2021-09-14 11:34:50|19882.75|19762.75|19883.84|19763.84|19883.84|19763.84|19882.6|19762.6|10
1631619300000|2021-09-14 11:35:00|19884.38|19764.38|19879.25|19759.25|19884.55|19764.55|19879.25|19759.25|10
1631619310000|2021-09-14 11:35:10|19878.08|19758.08|19878.44|19758.44|19878.44|19758.44|19876.93|19756.93|10
1631619320000|2021-09-14 11:35:20|19878.26|19758.26|19878.82|19758.82|19878.82|19758.82|19877.61|19757.61|9
1631619330000|2021-09-14 11:35:30|19877.78|19757.78|19875.27|19755.27|19877.78|19757.78|19875.27|19755.27|10
1631619340000|2021-09-14 11:35:40|19875.89|19755.89|19876.68|19756.68|19876.91|19756.91|19875.77|19755.77|8
1631619350000|2021-09-14 11:35:50|19876.61|19756.61|19874.86|19754.86|19876.63|19756.63|19874.79|19754.79|8
1631619360000|2021-09-14 11:36:00|19874.76|19754.76|19871.67|19751.67|19874.76|19754.76|19871.67|19751.67|9
1631619370000|2021-09-14 11:36:10|19870.91|19750.91|19870.62|19750.62|19870.95|19750.95|19870.37|19750.37|10
1631619380000|2021-09-14 11:36:20|19870.67|19750.67|19869|19749|19870.67|19750.67|19868.9|19748.9|10
1631619390000|2021-09-14 11:36:30|19868.89|19748.89|19869.06|19749.06|19869.06|19749.06|19868.62|19748.62|10
1631619400000|2021-09-14 11:36:40|19869.18|19749.18|19869.32|19749.32|19869.54|19749.54|19868.75|19748.75|10
1631619410000|2021-09-14 11:36:50|19867.66|19747.66|19868.32|19748.32|19868.32|19748.32|19866.98|19746.98|9
1631619420000|2021-09-14 11:37:00|19868.25|19748.25|19871.78|19751.78|19871.78|19751.78|19868.25|19748.25|10
1631619430000|2021-09-14 11:37:10|19872|19752|19870.76|19750.76|19872|19752|19870.48|19750.48|10
1631619440000|2021-09-14 11:37:20|19870.48|19750.48|19870.49|19750.49|19870.52|19750.52|19870.1|19750.1|8
1631619450000|2021-09-14 11:37:30|19870.52|19750.52|19870.79|19750.79|19871.21|19751.21|19870.52|19750.52|7
1631619460000|2021-09-14 11:37:40|19870.54|19750.54|19869.66|19749.66|19870.76|19750.76|19869.66|19749.66|10
1631619470000|2021-09-14 11:37:50|19869.58|19749.58|19870.4|19750.4|19870.88|19750.88|19869.55|19749.55|10
1631619480000|2021-09-14 11:38:00|19870.71|19750.71|19871.23|19751.23|19871.23|19751.23|19870.53|19750.53|10
1631619490000|2021-09-14 11:38:10|19870.6|19750.6|19870|19750|19870.76|19750.76|19870|19750|10
1631619500000|2021-09-14 11:38:20|19869.79|19749.79|19870.9|19750.9|19870.9|19750.9|19869.79|19749.79|10
1631619510000|2021-09-14 11:38:30|19870.78|19750.78|19872.06|19752.06|19872.15|19752.15|19870.78|19750.78|10
1631619520000|2021-09-14 11:38:40|19872.22|19752.22|19871.12|19751.12|19872.22|19752.22|19870.99|19750.99|10
1631619530000|2021-09-14 11:38:50|19871.1|19751.1|19871.14|19751.14|19871.52|19751.52|19870.69|19750.69|10
1631619540000|2021-09-14 11:39:00|19871.13|19751.13|19871.24|19751.24|19871.81|19751.81|19871.11|19751.11|10
1631619550000|2021-09-14 11:39:10|19871.96|19751.96|19873.22|19753.22|19873.83|19753.83|19871.96|19751.96|10
1631619560000|2021-09-14 11:39:20|19873.97|19753.97|19873.94|19753.94|19874.12|19754.12|19873.29|19753.29|9
1631619570000|2021-09-14 11:39:30|19873.21|19753.21|19872.09|19752.09|19873.21|19753.21|19872.09|19752.09|8
1631619580000|2021-09-14 11:39:40|19872.1|19752.1|19870.51|19750.51|19872.11|19752.11|19870.5|19750.5|10
1631619590000|2021-09-14 11:39:50|19870.64|19750.64|19870.91|19750.91|19870.91|19750.91|19870.62|19750.62|5
1631619600000|2021-09-14 11:40:00|19869.59|19749.59|19868.01|19748.01|19870.21|19750.21|19867.86|19747.86|10
1631619610000|2021-09-14 11:40:10|19867.18|19747.18|19863.8|19743.8|19867.38|19747.38|19863.8|19743.8|9
1631619620000|2021-09-14 11:40:20|19863.74|19743.74|19861.35|19741.35|19863.74|19743.74|19861.35|19741.35|10
1631619630000|2021-09-14 11:40:30|19860.33|19740.33|19855.94|19735.94|19860.33|19740.33|19855.94|19735.94|10
1631619640000|2021-09-14 11:40:40|19856.24|19736.24|19854.45|19734.45|19856.24|19736.24|19854.41|19734.41|10
1631619650000|2021-09-14 11:40:50|19853.91|19733.91|19849.91|19729.91|19853.96|19733.96|19849.91|19729.91|10
1631619660000|2021-09-14 11:41:00|19849.54|19729.54|19850.24|19730.24|19850.49|19730.49|19849.54|19729.54|10
1631619670000|2021-09-14 11:41:10|19849.73|19729.73|19850.14|19730.14|19850.41|19730.41|19849.42|19729.42|9
1631619680000|2021-09-14 11:41:20|19851.18|19731.18|19852.34|19732.34|19852.52|19732.52|19851.09|19731.09|10
1631619690000|2021-09-14 11:41:30|19851.71|19731.71|19849.95|19729.95|19851.9|19731.9|19849.95|19729.95|10
1631619700000|2021-09-14 11:41:40|19850.18|19730.18|19851.7|19731.7|19851.97|19731.97|19850.12|19730.12|9
1631619710000|2021-09-14 11:41:50|19852|19732|19851.81|19731.81|19852.92|19732.92|19851.81|19731.81|10
1631619720000|2021-09-14 11:42:00|19851.63|19731.63|19850.14|19730.14|19851.85|19731.85|19850.14|19730.14|9
1631619730000|2021-09-14 11:42:10|19849.98|19729.98|19849.06|19729.06|19849.98|19729.98|19848.8|19728.8|9
1631619740000|2021-09-14 11:42:20|19849.95|19729.95|19849.02|19729.02|19850.07|19730.07|19848.88|19728.88|10
1631619750000|2021-09-14 11:42:30|19849.11|19729.11|19847.69|19727.69|19849.11|19729.11|19847.23|19727.23|10
1631619760000|2021-09-14 11:42:40|19848.33|19728.33|19849.26|19729.26|19849.46|19729.46|19848.17|19728.17|10
1631619770000|2021-09-14 11:42:50|19849.06|19729.06|19848.21|19728.21|19849.63|19729.63|19848.21|19728.21|9
1631619780000|2021-09-14 11:43:00|19847.57|19727.57|19841.03|19721.03|19847.57|19727.57|19841.03|19721.03|9
1631619790000|2021-09-14 11:43:10|19840.08|19720.08|19831.26|19711.26|19840.08|19720.08|19831.26|19711.26|10
1631619800000|2021-09-14 11:43:20|19830.81|19710.81|19825.56|19705.56|19830.81|19710.81|19825.56|19705.56|9
1631619810000|2021-09-14 11:43:30|19825.51|19705.51|19818.35|19698.35|19825.51|19705.51|19818.35|19698.35|9
1631619820000|2021-09-14 11:43:40|19818.22|19698.22|19820.42|19700.42|19820.42|19700.42|19818.07|19698.07|10
1631619830000|2021-09-14 11:43:50|19821.32|19701.32|19821.85|19701.85|19822.86|19702.86|19821.14|19701.14|10
1631619840000|2021-09-14 11:44:00|19821.54|19701.54|19822.35|19702.35|19823|19703|19821.31|19701.31|10
1631619850000|2021-09-14 11:44:10|19822.7|19702.7|19819.6|19699.6|19823.01|19703.01|19819.6|19699.6|10
1631619860000|2021-09-14 11:44:20|19819.07|19699.07|19819.6|19699.6|19819.6|19699.6|19819.07|19699.07|10
1631619870000|2021-09-14 11:44:30|19819.3|19699.3|19817.97|19697.97|19819.3|19699.3|19817.53|19697.53|10
1631619880000|2021-09-14 11:44:40|19818.05|19698.05|19820.39|19700.39|19820.39|19700.39|19818.05|19698.05|10
1631619890000|2021-09-14 11:44:50|19820.24|19700.24|19821.04|19701.04|19821.04|19701.04|19820.11|19700.11|9
1631619900000|2021-09-14 11:45:00|19821.26|19701.26|19819.54|19699.54|19821.26|19701.26|19819.54|19699.54|10
1631619910000|2021-09-14 11:45:10|19819.41|19699.41|19818.41|19698.41|19820.12|19700.12|19818.41|19698.41|10
1631619920000|2021-09-14 11:45:20|19817.92|19697.92|19817.08|19697.08|19817.92|19697.92|19816.38|19696.38|10
1631619930000|2021-09-14 11:45:30|19813.34|19693.34|19810.36|19690.36|19813.34|19693.34|19810.26|19690.26|10
1631619940000|2021-09-14 11:45:40|19810.57|19690.57|19808.04|19688.04|19810.62|19690.62|19808.04|19688.04|10
1631619950000|2021-09-14 11:45:50|19809.28|19689.28|19812.45|19692.45|19812.45|19692.45|19809.28|19689.28|10
1631619960000|2021-09-14 11:46:00|19812.73|19692.73|19814.56|19694.56|19814.59|19694.59|19812.73|19692.73|10
1631619970000|2021-09-14 11:46:10|19814.43|19694.43|19817.29|19697.29|19817.69|19697.69|19813.83|19693.83|10
1631619980000|2021-09-14 11:46:20|19817.67|19697.67|19821.95|19701.95|19821.95|19701.95|19817.67|19697.67|10
1631619990000|2021-09-14 11:46:30|19821.98|19701.98|19828.41|19708.41|19828.41|19708.41|19821.98|19701.98|10
1631620000000|2021-09-14 11:46:40|19828.78|19708.78|19834.33|19714.33|19834.33|19714.33|19828.78|19708.78|9
1631620010000|2021-09-14 11:46:50|19834.39|19714.39|19835.6|19715.6|19836.18|19716.18|19834.39|19714.39|10
1631620020000|2021-09-14 11:47:00|19835.64|19715.64|19836.11|19716.11|19836.44|19716.44|19835.39|19715.39|10
1631620030000|2021-09-14 11:47:10|19836.49|19716.49|19836.4|19716.4|19836.77|19716.77|19836.24|19716.24|10
1631620040000|2021-09-14 11:47:20|19836.62|19716.62|19837.66|19717.66|19838.69|19718.69|19835.8|19715.8|10
1631620050000|2021-09-14 11:47:30|19837.34|19717.34|19838.64|19718.64|19838.64|19718.64|19837.34|19717.34|7
1631620060000|2021-09-14 11:47:40|19838.72|19718.72|19838.95|19718.95|19839.35|19719.35|19838.37|19718.37|10
1631620070000|2021-09-14 11:47:50|19838.89|19718.89|19839.05|19719.05|19839.05|19719.05|19838.34|19718.34|10
1631620080000|2021-09-14 11:48:00|19838.46|19718.46|19835.31|19715.31|19838.46|19718.46|19835.31|19715.31|10
1631620090000|2021-09-14 11:48:10|19835.36|19715.36|19834.59|19714.59|19835.39|19715.39|19834.5|19714.5|9
1631620100000|2021-09-14 11:48:20|19834.58|19714.58|19834.13|19714.13|19834.58|19714.58|19833.69|19713.69|7
1631620110000|2021-09-14 11:48:30|19834.05|19714.05|19834.55|19714.55|19834.66|19714.66|19833.82|19713.82|10
1631620120000|2021-09-14 11:48:40|19834.59|19714.59|19837.93|19717.93|19837.93|19717.93|19834.59|19714.59|10
1631620130000|2021-09-14 11:48:50|19839.22|19719.22|19846.33|19726.33|19846.33|19726.33|19839.22|19719.22|10
1631620140000|2021-09-14 11:49:00|19846.96|19726.96|19855.25|19735.25|19855.25|19735.25|19846.96|19726.96|10
1631620150000|2021-09-14 11:49:10|19855.84|19735.84|19856.41|19736.41|19856.41|19736.41|19855.76|19735.76|10
1631620160000|2021-09-14 11:49:20|19856.47|19736.47|19857.68|19737.68|19857.74|19737.74|19856.15|19736.15|8
1631620170000|2021-09-14 11:49:30|19857.18|19737.18|19855.56|19735.56|19857.28|19737.28|19855.35|19735.35|9
1631620180000|2021-09-14 11:49:40|19856.1|19736.1|19860.8|19740.8|19860.8|19740.8|19856.1|19736.1|8
1631620190000|2021-09-14 11:49:50|19860.47|19740.47|19859.53|19739.53|19861.25|19741.25|19859.53|19739.53|10
1631620200000|2021-09-14 11:50:00|19859.69|19739.69|19857.97|19737.97|19859.71|19739.71|19857.89|19737.89|10
1631620210000|2021-09-14 11:50:10|19857.8|19737.8|19857.46|19737.46|19858.03|19738.03|19857.38|19737.38|9
1631620220000|2021-09-14 11:50:20|19857.27|19737.27|19856.89|19736.89|19857.56|19737.56|19856.55|19736.55|9
1631620230000|2021-09-14 11:50:30|19857.21|19737.21|19862.57|19742.57|19862.57|19742.57|19857.21|19737.21|10
1631620240000|2021-09-14 11:50:40|19863.24|19743.24|19864.69|19744.69|19865.29|19745.29|19863.24|19743.24|10
1631620250000|2021-09-14 11:50:50|19864.44|19744.44|19865.78|19745.78|19865.78|19745.78|19864.09|19744.09|10
1631620260000|2021-09-14 11:51:00|19865.65|19745.65|19868.41|19748.41|19868.87|19748.87|19865.65|19745.65|10
1631620270000|2021-09-14 11:51:10|19868.67|19748.67|19869.62|19749.62|19869.87|19749.87|19868.66|19748.66|10
1631620280000|2021-09-14 11:51:20|19869.44|19749.44|19869.23|19749.23|19869.61|19749.61|19868.2|19748.2|10
1631620290000|2021-09-14 11:51:30|19869.71|19749.71|19869.72|19749.72|19870.05|19750.05|19869.52|19749.52|8
1631620300000|2021-09-14 11:51:40|19869.69|19749.69|19868.88|19748.88|19870.01|19750.01|19868.88|19748.88|10
1631620310000|2021-09-14 11:51:50|19868.9|19748.9|19869.32|19749.32|19869.42|19749.42|19868.62|19748.62|10
1631620320000|2021-09-14 11:52:00|19869.07|19749.07|19865.94|19745.94|19869.32|19749.32|19865.94|19745.94|10
1631620330000|2021-09-14 11:52:10|19865.62|19745.62|19864.86|19744.86|19865.62|19745.62|19864.69|19744.69|10
1631620340000|2021-09-14 11:52:20|19864.25|19744.25|19864.19|19744.19|19865.13|19745.13|19864.19|19744.19|10
1631620350000|2021-09-14 11:52:30|19864.08|19744.08|19862.26|19742.26|19864.08|19744.08|19861.84|19741.84|10
1631620360000|2021-09-14 11:52:40|19862.84|19742.84|19864.23|19744.23|19864.23|19744.23|19862.72|19742.72|8
1631620370000|2021-09-14 11:52:50|19864.35|19744.35|19864.59|19744.59|19864.71|19744.71|19864.35|19744.35|8
1631620380000|2021-09-14 11:53:00|19864.05|19744.05|19859.81|19739.81|19864.38|19744.38|19859.81|19739.81|10
1631620390000|2021-09-14 11:53:10|19859.18|19739.18|19856.01|19736.01|19859.18|19739.18|19855.59|19735.59|10
1631620400000|2021-09-14 11:53:20|19854.95|19734.95|19853.38|19733.38|19854.95|19734.95|19853.36|19733.36|7
1631620410000|2021-09-14 11:53:30|19853.26|19733.26|19852.13|19732.13|19853.26|19733.26|19852.11|19732.11|10
1631620420000|2021-09-14 11:53:40|19852.12|19732.12|19850.86|19730.86|19852.34|19732.34|19850.86|19730.86|10
1631620430000|2021-09-14 11:53:50|19850.83|19730.83|19850.62|19730.62|19850.83|19730.83|19849.68|19729.68|10
1631620440000|2021-09-14 11:54:00|19850.04|19730.04|19850.12|19730.12|19850.6|19730.6|19849.79|19729.79|10
1631620450000|2021-09-14 11:54:10|19850.99|19730.99|19852.49|19732.49|19852.49|19732.49|19850.99|19730.99|10
1631620460000|2021-09-14 11:54:20|19852.48|19732.48|19853.52|19733.52|19853.71|19733.71|19852.48|19732.48|10
1631620470000|2021-09-14 11:54:30|19853.65|19733.65|19854.43|19734.43|19854.43|19734.43|19852.78|19732.78|8
1631620480000|2021-09-14 11:54:40|19854.4|19734.4|19853.42|19733.42|19854.4|19734.4|19853.02|19733.02|10
1631620490000|2021-09-14 11:54:50|19852.52|19732.52|19846.31|19726.31|19852.52|19732.52|19846.31|19726.31|10
1631620500000|2021-09-14 11:55:00|19844.47|19724.47|19838.92|19718.92|19844.47|19724.47|19838.92|19718.92|10
1631620510000|2021-09-14 11:55:10|19839.26|19719.26|19837.85|19717.85|19839.4|19719.4|19837.73|19717.73|10
1631620520000|2021-09-14 11:55:20|19837.83|19717.83|19841.62|19721.62|19841.62|19721.62|19836.56|19716.56|10
1631620530000|2021-09-14 11:55:30|19841.35|19721.35|19845.93|19725.93|19845.93|19725.93|19840.61|19720.61|10
1631620540000|2021-09-14 11:55:40|19846.61|19726.61|19848.19|19728.19|19848.25|19728.25|19846.61|19726.61|9
1631620550000|2021-09-14 11:55:50|19847.6|19727.6|19849.05|19729.05|19849.05|19729.05|19847.6|19727.6|10
1631620560000|2021-09-14 11:56:00|19850.02|19730.02|19851.93|19731.93|19851.93|19731.93|19849.87|19729.87|10
1631620570000|2021-09-14 11:56:10|19852.17|19732.17|19857.77|19737.77|19857.77|19737.77|19852.17|19732.17|10
1631620580000|2021-09-14 11:56:20|19857.89|19737.89|19862.2|19742.2|19862.2|19742.2|19857.89|19737.89|10
1631620590000|2021-09-14 11:56:30|19862.17|19742.17|19863.56|19743.56|19863.56|19743.56|19861.7|19741.7|10
1631620600000|2021-09-14 11:56:40|19863.67|19743.67|19863.9|19743.9|19864.27|19744.27|19863.67|19743.67|10
1631620610000|2021-09-14 11:56:50|19864|19744|19864.81|19744.81|19864.81|19744.81|19863.34|19743.34|9
1631620620000|2021-09-14 11:57:00|19864.82|19744.82|19866.29|19746.29|19866.39|19746.39|19864.82|19744.82|9
1631620630000|2021-09-14 11:57:10|19866.67|19746.67|19867.14|19747.14|19869.04|19749.04|19866.41|19746.41|10
1631620640000|2021-09-14 11:57:20|19867.31|19747.31|19867.54|19747.54|19868.48|19748.48|19867.31|19747.31|9
1631620650000|2021-09-14 11:57:30|19867.47|19747.47|19864.69|19744.69|19867.64|19747.64|19864.69|19744.69|10
1631620660000|2021-09-14 11:57:40|19864.13|19744.13|19860.72|19740.72|19864.13|19744.13|19860.3|19740.3|10
1631620670000|2021-09-14 11:57:50|19860.08|19740.08|19855.87|19735.87|19860.08|19740.08|19855.87|19735.87|10
1631620680000|2021-09-14 11:58:00|19855.54|19735.54|19854.02|19734.02|19855.54|19735.54|19853.95|19733.95|10
1631620690000|2021-09-14 11:58:10|19854.8|19734.8|19854.75|19734.75|19856.63|19736.63|19854.68|19734.68|10
1631620700000|2021-09-14 11:58:20|19854.88|19734.88|19853.7|19733.7|19854.88|19734.88|19853.48|19733.48|10
1631620710000|2021-09-14 11:58:30|19853.26|19733.26|19853.46|19733.46|19853.51|19733.51|19852.89|19732.89|8
1631620720000|2021-09-14 11:58:40|19852.64|19732.64|19852.98|19732.98|19852.98|19732.98|19852.63|19732.63|7
1631620730000|2021-09-14 11:58:50|19853.8|19733.8|19856.1|19736.1|19856.1|19736.1|19853.58|19733.58|9
1631620740000|2021-09-14 11:59:00|19856.28|19736.28|19857.56|19737.56|19858|19738|19856.28|19736.28|8
1631620750000|2021-09-14 11:59:10|19857.8|19737.8|19857.27|19737.27|19857.93|19737.93|19857.27|19737.27|9
1631620760000|2021-09-14 11:59:20|19857.26|19737.26|19856.68|19736.68|19857.66|19737.66|19856.68|19736.68|10
1631620770000|2021-09-14 11:59:30|19856.71|19736.71|19858.11|19738.11|19858.24|19738.24|19856.43|19736.43|9
1631620780000|2021-09-14 11:59:40|19858.69|19738.69|19858.52|19738.52|19858.87|19738.87|19858.5|19738.5|9
1631620790000|2021-09-14 11:59:50|19858.56|19738.56|19859.18|19739.18|19859.18|19739.18|19858.37|19738.37|9
1631620800000|2021-09-14 12:00:00|19859.22|19739.22|19857.21|19737.21|19859.22|19739.22|19857.21|19737.21|10
1631620810000|2021-09-14 12:00:10|19856.86|19736.86|19856.87|19736.87|19856.88|19736.88|19856.37|19736.37|10
1631620820000|2021-09-14 12:00:20|19857.11|19737.11|19857.89|19737.89|19858.56|19738.56|19857.11|19737.11|10
1631620830000|2021-09-14 12:00:30|19857.45|19737.45|19855.43|19735.43|19857.45|19737.45|19855.43|19735.43|10
1631620840000|2021-09-14 12:00:40|19854.79|19734.79|19856.73|19736.73|19856.73|19736.73|19854.14|19734.14|10
1631620850000|2021-09-14 12:00:50|19857.58|19737.58|19859.83|19739.83|19859.83|19739.83|19857.58|19737.58|10
1631620860000|2021-09-14 12:01:00|19860|19740|19862.25|19742.25|19862.25|19742.25|19859.95|19739.95|9
1631620870000|2021-09-14 12:01:10|19862.47|19742.47|19868.95|19748.95|19868.95|19748.95|19862.47|19742.47|10
1631620880000|2021-09-14 12:01:20|19869.82|19749.82|19874.93|19754.93|19874.93|19754.93|19869.82|19749.82|9
1631620890000|2021-09-14 12:01:30|19875.84|19755.84|19878.9|19758.9|19879.1|19759.1|19875.74|19755.74|10
1631620900000|2021-09-14 12:01:40|19879.3|19759.3|19878.85|19758.85|19881.21|19761.21|19878.85|19758.85|10
1631620910000|2021-09-14 12:01:50|19879.15|19759.15|19881.1|19761.1|19881.1|19761.1|19878.59|19758.59|8
1631620920000|2021-09-14 12:02:00|19881.44|19761.44|19882.97|19762.97|19883.46|19763.46|19881.44|19761.44|10
1631620930000|2021-09-14 12:02:10|19883.54|19763.54|19883.82|19763.82|19884.26|19764.26|19883.36|19763.36|9
1631620940000|2021-09-14 12:02:20|19884.36|19764.36|19888.09|19768.09|19888.09|19768.09|19884.36|19764.36|9
1631620950000|2021-09-14 12:02:30|19888.34|19768.34|19887.62|19767.62|19888.63|19768.63|19887.56|19767.56|10
1631620960000|2021-09-14 12:02:40|19887.72|19767.72|19891.93|19771.93|19891.93|19771.93|19887.72|19767.72|10
1631620970000|2021-09-14 12:02:50|19893.04|19773.04|19893.79|19773.79|19893.94|19773.94|19892.75|19772.75|10
1631620980000|2021-09-14 12:03:00|19894.57|19774.57|19895.14|19775.14|19895.94|19775.94|19894.57|19774.57|10
1631620990000|2021-09-14 12:03:10|19895.15|19775.15|19895.52|19775.52|19895.59|19775.59|19895.15|19775.15|10
1631621000000|2021-09-14 12:03:20|19894.68|19774.68|19893.47|19773.47|19894.77|19774.77|19893.47|19773.47|10
1631621010000|2021-09-14 12:03:30|19893.67|19773.67|19892.6|19772.6|19893.93|19773.93|19892.6|19772.6|10
1631621020000|2021-09-14 12:03:40|19891.47|19771.47|19888.66|19768.66|19891.47|19771.47|19888.66|19768.66|10
1631621030000|2021-09-14 12:03:50|19888.09|19768.09|19889.38|19769.38|19889.38|19769.38|19887.3|19767.3|9
1631621040000|2021-09-14 12:04:00|19890.26|19770.26|19893.06|19773.06|19893.06|19773.06|19890.26|19770.26|10
1631621050000|2021-09-14 12:04:10|19893.46|19773.46|19894.4|19774.4|19894.4|19774.4|19893.35|19773.35|10
1631621060000|2021-09-14 12:04:20|19894.84|19774.84|19896.37|19776.37|19896.37|19776.37|19894.43|19774.43|10
1631621070000|2021-09-14 12:04:30|19896.17|19776.17|19897.14|19777.14|19897.87|19777.87|19896.17|19776.17|10
1631621080000|2021-09-14 12:04:40|19897.21|19777.21|19897.27|19777.27|19898.13|19778.13|19897.17|19777.17|10
1631621090000|2021-09-14 12:04:50|19897.4|19777.4|19896.48|19776.48|19897.4|19777.4|19896.42|19776.42|10
1631621100000|2021-09-14 12:05:00|19896.45|19776.45|19897.62|19777.62|19897.76|19777.76|19896.24|19776.24|9
1631621110000|2021-09-14 12:05:10|19897.36|19777.36|19899.76|19779.76|19899.97|19779.97|19897.36|19777.36|10
1631621120000|2021-09-14 12:05:20|19900.01|19780.01|19900.63|19780.63|19900.63|19780.63|19899.8|19779.8|10
1631621130000|2021-09-14 12:05:30|19901.09|19781.09|19899.66|19779.66|19901.12|19781.12|19899.66|19779.66|10
1631621140000|2021-09-14 12:05:40|19899.21|19779.21|19897.3|19777.3|19899.81|19779.81|19897.3|19777.3|10
1631621150000|2021-09-14 12:05:50|19897.09|19777.09|19897.38|19777.38|19897.38|19777.38|19896.65|19776.65|8
1631621160000|2021-09-14 12:06:00|19897.55|19777.55|19898.16|19778.16|19898.16|19778.16|19896.62|19776.62|10
1631621170000|2021-09-14 12:06:10|19897.92|19777.92|19895.75|19775.75|19898.63|19778.63|19895.54|19775.54|10
1631621180000|2021-09-14 12:06:20|19894.71|19774.71|19888.94|19768.94|19894.71|19774.71|19888.94|19768.94|10
1631621190000|2021-09-14 12:06:30|19888.98|19768.98|19885.37|19765.37|19888.98|19768.98|19885.37|19765.37|10
1631621200000|2021-09-14 12:06:40|19885.41|19765.41|19885.52|19765.52|19885.91|19765.91|19885.17|19765.17|9
1631621210000|2021-09-14 12:06:50|19885.65|19765.65|19884.05|19764.05|19885.76|19765.76|19883.47|19763.47|9
1631621220000|2021-09-14 12:07:00|19882.86|19762.86|19880.39|19760.39|19882.86|19762.86|19880.28|19760.28|10
1631621230000|2021-09-14 12:07:10|19880.26|19760.26|19880.32|19760.32|19880.32|19760.32|19879.66|19759.66|9
1631621240000|2021-09-14 12:07:20|19880.48|19760.48|19882.62|19762.62|19882.65|19762.65|19880.48|19760.48|8
1631621250000|2021-09-14 12:07:30|19882.26|19762.26|19880.88|19760.88|19882.47|19762.47|19880.88|19760.88|10
1631621260000|2021-09-14 12:07:40|19881.05|19761.05|19879.52|19759.52|19881.05|19761.05|19879.52|19759.52|10
1631621270000|2021-09-14 12:07:50|19879.17|19759.17|19873.55|19753.55|19879.17|19759.17|19873.55|19753.55|10
1631621280000|2021-09-14 12:08:00|19873.37|19753.37|19873.06|19753.06|19873.99|19753.99|19872.92|19752.92|10
1631621290000|2021-09-14 12:08:10|19872.74|19752.74|19872.57|19752.57|19873.01|19753.01|19872.29|19752.29|10
1631621300000|2021-09-14 12:08:20|19873.84|19753.84|19870.47|19750.47|19873.84|19753.84|19870.47|19750.47|10
1631621310000|2021-09-14 12:08:30|19870.06|19750.06|19868.47|19748.47|19870.08|19750.08|19868.47|19748.47|10
1631621320000|2021-09-14 12:08:40|19868.68|19748.68|19866.65|19746.65|19868.68|19748.68|19866.56|19746.56|8
1631621330000|2021-09-14 12:08:50|19866.71|19746.71|19866.37|19746.37|19866.84|19746.84|19866.37|19746.37|10
1631621340000|2021-09-14 12:09:00|19866.34|19746.34|19864.21|19744.21|19866.34|19746.34|19864.21|19744.21|10
1631621350000|2021-09-14 12:09:10|19863.94|19743.94|19864.05|19744.05|19864.29|19744.29|19863.75|19743.75|9
1631621360000|2021-09-14 12:09:20|19865.23|19745.23|19865.36|19745.36|19865.94|19745.94|19865.23|19745.23|8
1631621370000|2021-09-14 12:09:30|19865.38|19745.38|19866.06|19746.06|19866.06|19746.06|19864.62|19744.62|9
1631621380000|2021-09-14 12:09:40|19866.02|19746.02|19865.67|19745.67|19866.1|19746.1|19865.5|19745.5|9
1631621390000|2021-09-14 12:09:50|19865.5|19745.5|19865.48|19745.48|19865.52|19745.52|19864.99|19744.99|9
1631621400000|2021-09-14 12:10:00|19865.97|19745.97|19866.66|19746.66|19866.66|19746.66|19865.7|19745.7|10
1631621410000|2021-09-14 12:10:10|19866.59|19746.59|19866.55|19746.55|19867.41|19747.41|19866.14|19746.14|10
1631621420000|2021-09-14 12:10:20|19866.36|19746.36|19864.53|19744.53|19866.36|19746.36|19864.53|19744.53|10
1631621430000|2021-09-14 12:10:30|19863.55|19743.55|19863.14|19743.14|19863.55|19743.55|19863.04|19743.04|10
1631621440000|2021-09-14 12:10:40|19862.51|19742.51|19861.65|19741.65|19862.51|19742.51|19861.65|19741.65|10
1631621450000|2021-09-14 12:10:50|19861.37|19741.37|19862.72|19742.72|19862.72|19742.72|19861.2|19741.2|10
1631621460000|2021-09-14 12:11:00|19862.55|19742.55|19861.79|19741.79|19862.55|19742.55|19861.18|19741.18|9
1631621470000|2021-09-14 12:11:10|19861.7|19741.7|19863.62|19743.62|19863.62|19743.62|19861.6|19741.6|10
1631621480000|2021-09-14 12:11:20|19864|19744|19866.1|19746.1|19866.1|19746.1|19864|19744|10
1631621490000|2021-09-14 12:11:30|19866.09|19746.09|19865.37|19745.37|19866.09|19746.09|19865.1|19745.1|10
1631621500000|2021-09-14 12:11:40|19865.3|19745.3|19867.7|19747.7|19867.7|19747.7|19865.3|19745.3|9
1631621510000|2021-09-14 12:11:50|19868.39|19748.39|19869.36|19749.36|19869.47|19749.47|19868.39|19748.39|10
1631621520000|2021-09-14 12:12:00|19869.66|19749.66|19868.35|19748.35|19869.79|19749.79|19868.35|19748.35|10
1631621530000|2021-09-14 12:12:10|19868.32|19748.32|19868.56|19748.56|19868.58|19748.58|19867.88|19747.88|9
1631621540000|2021-09-14 12:12:20|19868.47|19748.47|19868.86|19748.86|19869.03|19749.03|19868.32|19748.32|9
1631621550000|2021-09-14 12:12:30|19868.96|19748.96|19871.45|19751.45|19871.58|19751.58|19868.96|19748.96|10
1631621560000|2021-09-14 12:12:40|19872.68|19752.68|19877.09|19757.09|19877.54|19757.54|19872.68|19752.68|10
1631621570000|2021-09-14 12:12:50|19876.83|19756.83|19878.36|19758.36|19878.94|19758.94|19876.73|19756.73|10
1631621580000|2021-09-14 12:13:00|19877.53|19757.53|19877.14|19757.14|19877.57|19757.57|19877.01|19757.01|8
1631621590000|2021-09-14 12:13:10|19876.61|19756.61|19872.07|19752.07|19876.61|19756.61|19872.07|19752.07|10
1631621600000|2021-09-14 12:13:20|19871.44|19751.44|19870.81|19750.81|19871.55|19751.55|19870.76|19750.76|7
1631621610000|2021-09-14 12:13:30|19870.79|19750.79|19871.35|19751.35|19871.35|19751.35|19870.53|19750.53|10
1631621620000|2021-09-14 12:13:40|19871.39|19751.39|19871.84|19751.84|19872.01|19752.01|19871.21|19751.21|10
1631621630000|2021-09-14 12:13:50|19871.24|19751.24|19871.67|19751.67|19872.2|19752.2|19871.24|19751.24|10
1631621640000|2021-09-14 12:14:00|19872.1|19752.1|19871.75|19751.75|19872.38|19752.38|19871.68|19751.68|9
1631621650000|2021-09-14 12:14:10|19871.88|19751.88|19872.01|19752.01|19873|19753|19871.48|19751.48|9
1631621660000|2021-09-14 12:14:20|19871.84|19751.84|19873.45|19753.45|19873.78|19753.78|19871.84|19751.84|10
1631621670000|2021-09-14 12:14:30|19873.47|19753.47|19873.05|19753.05|19873.73|19753.73|19872.91|19752.91|9
1631621680000|2021-09-14 12:14:40|19873.17|19753.17|19873.67|19753.67|19873.67|19753.67|19872.67|19752.67|9
1631621690000|2021-09-14 12:14:50|19873.68|19753.68|19875.62|19755.62|19875.62|19755.62|19873.68|19753.68|10
1631621700000|2021-09-14 12:15:00|19875.89|19755.89|19874.93|19754.93|19876.72|19756.72|19874.93|19754.93|9
1631621710000|2021-09-14 12:15:10|19874.62|19754.62|19874.98|19754.98|19875.72|19755.72|19874.38|19754.38|9
1631621720000|2021-09-14 12:15:20|19874.79|19754.79|19874.58|19754.58|19875.06|19755.06|19874.44|19754.44|10
1631621730000|2021-09-14 12:15:30|19874.35|19754.35|19874.03|19754.03|19875.02|19755.02|19874.03|19754.03|10
1631621740000|2021-09-14 12:15:40|19873.52|19753.52|19874.06|19754.06|19874.06|19754.06|19872.78|19752.78|9
1631621750000|2021-09-14 12:15:50|19874.1|19754.1|19875.02|19755.02|19875.02|19755.02|19873.9|19753.9|9
1631621760000|2021-09-14 12:16:00|19874.88|19754.88|19873.17|19753.17|19874.88|19754.88|19873.17|19753.17|9
1631621770000|2021-09-14 12:16:10|19873.22|19753.22|19873.86|19753.86|19873.86|19753.86|19872.9|19752.9|10
1631621780000|2021-09-14 12:16:20|19873.66|19753.66|19874.12|19754.12|19874.12|19754.12|19873.38|19753.38|9
1631621790000|2021-09-14 12:16:30|19873.22|19753.22|19872.97|19752.97|19873.84|19753.84|19872.83|19752.83|10
1631621800000|2021-09-14 12:16:40|19873.03|19753.03|19871.9|19751.9|19873.03|19753.03|19871.9|19751.9|10
1631621810000|2021-09-14 12:16:50|19872.21|19752.21|19873.01|19753.01|19873.37|19753.37|19872.21|19752.21|10
1631621820000|2021-09-14 12:17:00|19872.67|19752.67|19872.95|19752.95|19872.99|19752.99|19872.59|19752.59|9
1631621830000|2021-09-14 12:17:10|19872.8|19752.8|19872.13|19752.13|19873.4|19753.4|19872.13|19752.13|9
1631621840000|2021-09-14 12:17:20|19872.25|19752.25|19871.27|19751.27|19872.6|19752.6|19870.99|19750.99|10
1631621850000|2021-09-14 12:17:30|19871.1|19751.1|19869.8|19749.8|19871.55|19751.55|19869.8|19749.8|10
1631621860000|2021-09-14 12:17:40|19870.11|19750.11|19868.16|19748.16|19870.15|19750.15|19868.03|19748.03|10
1631621870000|2021-09-14 12:17:50|19866.62|19746.62|19861.83|19741.83|19866.62|19746.62|19861.83|19741.83|10
1631621880000|2021-09-14 12:18:00|19860.72|19740.72|19853.09|19733.09|19860.72|19740.72|19853.09|19733.09|10
1631621890000|2021-09-14 12:18:10|19851.86|19731.86|19837.45|19717.45|19851.86|19731.86|19837.45|19717.45|10
1631621900000|2021-09-14 12:18:20|19836.29|19716.29|19822.83|19702.83|19836.29|19716.29|19822.77|19702.77|10
1631621910000|2021-09-14 12:18:30|19820.92|19700.92|19817.87|19697.87|19820.92|19700.92|19817.34|19697.34|10
1631621920000|2021-09-14 12:18:40|19817.59|19697.59|19809.27|19689.27|19817.6|19697.6|19809.27|19689.27|10
1631621930000|2021-09-14 12:18:50|19808.29|19688.29|19797.93|19677.93|19808.29|19688.29|19797.93|19677.93|10
1631621940000|2021-09-14 12:19:00|19796.34|19676.34|19786.99|19666.99|19796.34|19676.34|19786.99|19666.99|10
1631621950000|2021-09-14 12:19:10|19786.5|19666.5|19783.09|19663.09|19786.5|19666.5|19782.43|19662.43|10
1631621960000|2021-09-14 12:19:20|19782.64|19662.64|19783.28|19663.28|19785.22|19665.22|19782.38|19662.38|10
1631621970000|2021-09-14 12:19:30|19782.93|19662.93|19785.68|19665.68|19785.68|19665.68|19782.51|19662.51|10
1631621980000|2021-09-14 12:19:40|19785.41|19665.41|19787|19667|19787.82|19667.82|19785.41|19665.41|9
1631621990000|2021-09-14 12:19:50|19787.6|19667.6|19781.42|19661.42|19787.76|19667.76|19781.42|19661.42|10
1631622000000|2021-09-14 12:20:00|19780.63|19660.63|19781.02|19661.02|19781.02|19661.02|19779.41|19659.41|10
1631622010000|2021-09-14 12:20:10|19781.17|19661.17|19782.2|19662.2|19782.31|19662.31|19780.57|19660.57|10
1631622020000|2021-09-14 12:20:20|19782.26|19662.26|19785.06|19665.06|19785.06|19665.06|19782.26|19662.26|10
1631622030000|2021-09-14 12:20:30|19787.26|19667.26|19791.18|19671.18|19791.18|19671.18|19787.26|19667.26|9
1631622040000|2021-09-14 12:20:40|19791.75|19671.75|19793|19673|19793|19673|19791.59|19671.59|10
1631622050000|2021-09-14 12:20:50|19793.16|19673.16|19794.73|19674.73|19795.03|19675.03|19793|19673|10
1631622060000|2021-09-14 12:21:00|19795.45|19675.45|19797.75|19677.75|19798.29|19678.29|19795.43|19675.43|10
1631622070000|2021-09-14 12:21:10|19799.24|19679.24|19804.12|19684.12|19804.63|19684.63|19799.24|19679.24|10
1631622080000|2021-09-14 12:21:20|19803.72|19683.72|19807.79|19687.79|19807.9|19687.9|19803.72|19683.72|10
1631622090000|2021-09-14 12:21:30|19808.77|19688.77|19812.51|19692.51|19812.53|19692.53|19808.77|19688.77|10
1631622100000|2021-09-14 12:21:40|19812.22|19692.22|19812.37|19692.37|19813.09|19693.09|19812.22|19692.22|8
1631622110000|2021-09-14 12:21:50|19812.08|19692.08|19805.57|19685.57|19812.08|19692.08|19805.57|19685.57|10
1631622120000|2021-09-14 12:22:00|19804.37|19684.37|19802.87|19682.87|19804.37|19684.37|19802.33|19682.33|8
1631622130000|2021-09-14 12:22:10|19802.83|19682.83|19802.48|19682.48|19804.16|19684.16|19802.43|19682.43|10
1631622140000|2021-09-14 12:22:20|19802.66|19682.66|19803.74|19683.74|19804.35|19684.35|19801.6|19681.6|10
1631622150000|2021-09-14 12:22:30|19803.76|19683.76|19797.87|19677.87|19803.76|19683.76|19797.87|19677.87|10
1631622160000|2021-09-14 12:22:40|19797.71|19677.71|19795.49|19675.49|19797.71|19677.71|19795.49|19675.49|10
1631622170000|2021-09-14 12:22:50|19795.62|19675.62|19796.26|19676.26|19796.69|19676.69|19795.62|19675.62|9
1631622180000|2021-09-14 12:23:00|19796.34|19676.34|19795.07|19675.07|19796.34|19676.34|19795.07|19675.07|10
1631622190000|2021-09-14 12:23:10|19794.97|19674.97|19793.36|19673.36|19794.98|19674.98|19792.83|19672.83|10
1631622200000|2021-09-14 12:23:20|19793.31|19673.31|19787.72|19667.72|19793.31|19673.31|19787.72|19667.72|9
1631622210000|2021-09-14 12:23:30|19786.97|19666.97|19785.05|19665.05|19787.18|19667.18|19785.05|19665.05|10
1631622220000|2021-09-14 12:23:40|19784.58|19664.58|19770.57|19650.57|19784.58|19664.58|19770.57|19650.57|10
1631622230000|2021-09-14 12:23:50|19768|19648|19764.73|19644.73|19768|19648|19764.73|19644.73|10
1631622240000|2021-09-14 12:24:00|19764.06|19644.06|19756.95|19636.95|19764.24|19644.24|19756.95|19636.95|10
1631622250000|2021-09-14 12:24:10|19756.36|19636.36|19735.62|19615.62|19756.36|19636.36|19735.62|19615.62|10
1631622260000|2021-09-14 12:24:20|19731.27|19611.27|19728.17|19608.17|19731.78|19611.78|19728.17|19608.17|9
1631622270000|2021-09-14 12:24:30|19727.69|19607.69|19720.06|19600.06|19727.69|19607.69|19720.06|19600.06|10
1631622280000|2021-09-14 12:24:40|19717.72|19597.72|19713.45|19593.45|19717.72|19597.72|19713.45|19593.45|10
1631622290000|2021-09-14 12:24:50|19714.27|19594.27|19720.23|19600.23|19720.23|19600.23|19714.27|19594.27|10
1631622300000|2021-09-14 12:25:00|19720.22|19600.22|19722.92|19602.92|19722.92|19602.92|19720.22|19600.22|10
1631622310000|2021-09-14 12:25:10|19724.49|19604.49|19728.95|19608.95|19728.95|19608.95|19724.49|19604.49|10
1631622320000|2021-09-14 12:25:20|19729.06|19609.06|19731.11|19611.11|19731.11|19611.11|19728.62|19608.62|10
1631622330000|2021-09-14 12:25:30|19729.67|19609.67|19728.13|19608.13|19730.64|19610.64|19728.13|19608.13|10
1631622340000|2021-09-14 12:25:40|19729.3|19609.3|19726.07|19606.07|19729.52|19609.52|19726.07|19606.07|10
1631622350000|2021-09-14 12:25:50|19724.99|19604.99|19723.59|19603.59|19724.99|19604.99|19722.49|19602.49|10
1631622360000|2021-09-14 12:26:00|19723.56|19603.56|19720.42|19600.42|19723.9|19603.9|19720.42|19600.42|10
1631622370000|2021-09-14 12:26:10|19721.19|19601.19|19724.64|19604.64|19724.7|19604.7|19721.19|19601.19|10
1631622380000|2021-09-14 12:26:20|19724.49|19604.49|19724.73|19604.73|19724.86|19604.86|19724.04|19604.04|10
1631622390000|2021-09-14 12:26:30|19724.43|19604.43|19725.54|19605.54|19725.68|19605.68|19724.38|19604.38|10
1631622400000|2021-09-14 12:26:40|19724.03|19604.03|19722.19|19602.19|19724.03|19604.03|19721.81|19601.81|10
1631622410000|2021-09-14 12:26:50|19722.51|19602.51|19718.79|19598.79|19722.51|19602.51|19718.79|19598.79|10
1631622420000|2021-09-14 12:27:00|19718.8|19598.8|19712.92|19592.92|19718.8|19598.8|19712.86|19592.86|9
1631622430000|2021-09-14 12:27:10|19712.78|19592.78|19712.81|19592.81|19713.3|19593.3|19712.65|19592.65|10
1631622440000|2021-09-14 12:27:20|19712.64|19592.64|19712.09|19592.09|19712.74|19592.74|19711.94|19591.94|10
1631622450000|2021-09-14 12:27:30|19711.73|19591.73|19711.97|19591.97|19712.82|19592.82|19711.33|19591.33|10
1631622460000|2021-09-14 12:27:40|19711.83|19591.83|19715.73|19595.73|19715.73|19595.73|19711.83|19591.83|10
1631622470000|2021-09-14 12:27:50|19714.94|19594.94|19716.17|19596.17|19716.44|19596.44|19714.94|19594.94|10
1631622480000|2021-09-14 12:28:00|19716.02|19596.02|19719.84|19599.84|19719.84|19599.84|19715.96|19595.96|9
1631622490000|2021-09-14 12:28:10|19719.38|19599.38|19723.24|19603.24|19723.24|19603.24|19718.86|19598.86|10
1631622500000|2021-09-14 12:28:20|19722.8|19602.8|19724.04|19604.04|19724.56|19604.56|19722.8|19602.8|10
1631622510000|2021-09-14 12:28:30|19723.81|19603.81|19721.47|19601.47|19723.81|19603.81|19720.52|19600.52|10
1631622520000|2021-09-14 12:28:40|19721.49|19601.49|19722.25|19602.25|19722.25|19602.25|19721.38|19601.38|9
1631622530000|2021-09-14 12:28:50|19722.24|19602.24|19724.18|19604.18|19724.27|19604.27|19722.12|19602.12|9
1631622540000|2021-09-14 12:29:00|19724.53|19604.53|19723.74|19603.74|19724.56|19604.56|19722.99|19602.99|10
1631622550000|2021-09-14 12:29:10|19723.61|19603.61|19723.56|19603.56|19725.77|19605.77|19723.3|19603.3|10
1631622560000|2021-09-14 12:29:20|19723.58|19603.58|19722.99|19602.99|19723.58|19603.58|19722.35|19602.35|10
1631622570000|2021-09-14 12:29:30|19723.01|19603.01|19716.64|19596.64|19723.01|19603.01|19716.64|19596.64|10
1631622580000|2021-09-14 12:29:40|19715.09|19595.09|19707.99|19587.99|19715.09|19595.09|19707.92|19587.92|9
1631622590000|2021-09-14 12:29:50|19707.33|19587.33|19690.03|19570.03|19707.33|19587.33|19690.03|19570.03|10
1631622600000|2021-09-14 12:30:00|19689.2|19569.2|19696.46|19576.46|19697.44|19577.44|19687.05|19567.05|10
1631622610000|2021-09-14 12:30:10|19702.82|19582.82|19733.37|19613.37|19733.37|19613.37|19702.82|19582.82|10
1631622620000|2021-09-14 12:30:20|19739.73|19619.73|19775.28|19655.28|19775.28|19655.28|19739.73|19619.73|10
1631622630000|2021-09-14 12:30:30|19772.76|19652.76|19783.65|19663.65|19783.65|19663.65|19772.76|19652.76|10
1631622640000|2021-09-14 12:30:40|19784.29|19664.29|19793.26|19673.26|19793.26|19673.26|19784.18|19664.18|10
1631622650000|2021-09-14 12:30:50|19794.18|19674.18|19807.66|19687.66|19807.66|19687.66|19794.18|19674.18|10
1631622660000|2021-09-14 12:31:00|19810.43|19690.43|19841.17|19721.17|19841.17|19721.17|19810.43|19690.43|10
1631622670000|2021-09-14 12:31:10|19841.96|19721.96|19838.04|19718.04|19844.95|19724.95|19838.04|19718.04|10
1631622680000|2021-09-14 12:31:20|19836.06|19716.06|19828.35|19708.35|19836.06|19716.06|19828.35|19708.35|10
1631622690000|2021-09-14 12:31:30|19829.15|19709.15|19837.44|19717.44|19837.44|19717.44|19828.76|19708.76|10
1631622700000|2021-09-14 12:31:40|19836.56|19716.56|19841.16|19721.16|19841.16|19721.16|19836.56|19716.56|10
1631622710000|2021-09-14 12:31:50|19841.74|19721.74|19840.09|19720.09|19842.75|19722.75|19840.09|19720.09|10
1631622720000|2021-09-14 12:32:00|19841.52|19721.52|19844.62|19724.62|19844.62|19724.62|19841.01|19721.01|10
1631622730000|2021-09-14 12:32:10|19844.42|19724.42|19852.03|19732.03|19852.03|19732.03|19844.42|19724.42|10
1631622740000|2021-09-14 12:32:20|19853.79|19733.79|19899.59|19779.59|19899.59|19779.59|19853.79|19733.79|10
1631622750000|2021-09-14 12:32:30|19904.44|19784.44|19915.91|19795.91|19915.91|19795.91|19901.91|19781.91|10
1631622760000|2021-09-14 12:32:40|19924.03|19804.03|19962.72|19842.72|19962.72|19842.72|19924.03|19804.03|10
1631622770000|2021-09-14 12:32:50|19961.84|19841.84|19955.35|19835.35|19961.84|19841.84|19955.35|19835.35|10
1631622780000|2021-09-14 12:33:00|19955.83|19835.83|19949.88|19829.88|19955.83|19835.83|19948.48|19828.48|10
1631622790000|2021-09-14 12:33:10|19949.47|19829.47|19950.74|19830.74|19950.74|19830.74|19948.6|19828.6|9
1631622800000|2021-09-14 12:33:20|19950.77|19830.77|19952.38|19832.38|19955|19835|19950.77|19830.77|10
1631622810000|2021-09-14 12:33:30|19953.08|19833.08|19949.81|19829.81|19953.08|19833.08|19949.17|19829.17|10
1631622820000|2021-09-14 12:33:40|19950.54|19830.54|19953.65|19833.65|19954.65|19834.65|19950.54|19830.54|10
1631622830000|2021-09-14 12:33:50|19954.08|19834.08|19955.89|19835.89|19956.75|19836.75|19954.08|19834.08|10
1631622840000|2021-09-14 12:34:00|19956.26|19836.26|19950.71|19830.71|19958.07|19838.07|19950.71|19830.71|10
1631622850000|2021-09-14 12:34:10|19949.82|19829.82|19944.13|19824.13|19949.82|19829.82|19941.43|19821.43|10
1631622860000|2021-09-14 12:34:20|19944.02|19824.02|19934.42|19814.42|19944.02|19824.02|19934.42|19814.42|10
1631622870000|2021-09-14 12:34:30|19933.05|19813.05|19920.06|19800.06|19933.05|19813.05|19920.06|19800.06|10
1631622880000|2021-09-14 12:34:40|19918.26|19798.26|19914.62|19794.62|19918.42|19798.42|19914.62|19794.62|10
1631622890000|2021-09-14 12:34:50|19913.27|19793.27|19906.42|19786.42|19913.27|19793.27|19905.72|19785.72|10
1631622900000|2021-09-14 12:35:00|19907.52|19787.52|19923.99|19803.99|19923.99|19803.99|19906.59|19786.59|10
1631622910000|2021-09-14 12:35:10|19928.39|19808.39|19946.19|19826.19|19946.19|19826.19|19928.39|19808.39|10
1631622920000|2021-09-14 12:35:20|19949.11|19829.11|19960.08|19840.08|19960.08|19840.08|19949.11|19829.11|10
1631622930000|2021-09-14 12:35:30|19962.35|19842.35|19976.86|19856.86|19977.77|19857.77|19962.35|19842.35|10
1631622940000|2021-09-14 12:35:40|19978.12|19858.12|20008.35|19888.35|20008.35|19888.35|19978.12|19858.12|10
1631622950000|2021-09-14 12:35:50|20009.06|19889.06|20025.68|19905.68|20026.86|19906.86|20009.06|19889.06|10
1631622960000|2021-09-14 12:36:00|20027.39|19907.39|20019.82|19899.82|20029.01|19909.01|20019.82|19899.82|10
1631622970000|2021-09-14 12:36:10|20017.01|19897.01|20001.42|19881.42|20019.2|19899.2|20001.42|19881.42|10
1631622980000|2021-09-14 12:36:20|20001.05|19881.05|19998.03|19878.03|20001.05|19881.05|19996.93|19876.93|10
1631622990000|2021-09-14 12:36:30|19998.27|19878.27|19992.24|19872.24|19999.16|19879.16|19992.24|19872.24|10
1631623000000|2021-09-14 12:36:40|19992.14|19872.14|19990.7|19870.7|19992.14|19872.14|19990.07|19870.07|10
1631623010000|2021-09-14 12:36:50|19989.99|19869.99|19990.5|19870.5|19991.22|19871.22|19989.95|19869.95|10
1631623020000|2021-09-14 12:37:00|19990.46|19870.46|19979.25|19859.25|19990.78|19870.78|19979.25|19859.25|10
1631623030000|2021-09-14 12:37:10|19977.98|19857.98|19966.25|19846.25|19977.98|19857.98|19966.25|19846.25|10
1631623040000|2021-09-14 12:37:20|19965.08|19845.08|19967.31|19847.31|19967.31|19847.31|19962.86|19842.86|10
1631623050000|2021-09-14 12:37:30|19966.9|19846.9|19963.81|19843.81|19966.9|19846.9|19961.54|19841.54|10
1631623060000|2021-09-14 12:37:40|19963.84|19843.84|19964.81|19844.81|19965.61|19845.61|19963.84|19843.84|10
1631623070000|2021-09-14 12:37:50|19964.84|19844.84|19964.4|19844.4|19964.93|19844.93|19964.11|19844.11|10
1631623080000|2021-09-14 12:38:00|19963.72|19843.72|19967.09|19847.09|19967.33|19847.33|19963.72|19843.72|10
1631623090000|2021-09-14 12:38:10|19968.54|19848.54|19970.76|19850.76|19971.15|19851.15|19967.49|19847.49|10
1631623100000|2021-09-14 12:38:20|19970.89|19850.89|19968.48|19848.48|19971.08|19851.08|19967.08|19847.08|10
1631623110000|2021-09-14 12:38:30|19967.88|19847.88|19966.34|19846.34|19967.88|19847.88|19966.34|19846.34|10
1631623120000|2021-09-14 12:38:40|19965.82|19845.82|19952.57|19832.57|19965.82|19845.82|19952.57|19832.57|10
1631623130000|2021-09-14 12:38:50|19951.29|19831.29|19940.53|19820.53|19951.29|19831.29|19940.53|19820.53|10
1631623140000|2021-09-14 12:39:00|19939.15|19819.15|19938.89|19818.89|19939.55|19819.55|19936.5|19816.5|10
1631623150000|2021-09-14 12:39:10|19939.14|19819.14|19945.54|19825.54|19945.54|19825.54|19939.14|19819.14|10
1631623160000|2021-09-14 12:39:20|19945.98|19825.98|19948.73|19828.73|19949.73|19829.73|19945.98|19825.98|10
1631623170000|2021-09-14 12:39:30|19948.74|19828.74|19952.33|19832.33|19952.33|19832.33|19947.46|19827.46|10
1631623180000|2021-09-14 12:39:40|19953.06|19833.06|19953.03|19833.03|19953.54|19833.54|19951.65|19831.65|10
1631623190000|2021-09-14 12:39:50|19952.85|19832.85|19952.35|19832.35|19953.24|19833.24|19951.94|19831.94|10
1631623200000|2021-09-14 12:40:00|19952.99|19832.99|19951.46|19831.46|19953.34|19833.34|19951.18|19831.18|10
1631623210000|2021-09-14 12:40:10|19951.6|19831.6|19957.94|19837.94|19957.94|19837.94|19951.6|19831.6|10
1631623220000|2021-09-14 12:40:20|19959.57|19839.57|19965.55|19845.55|19966.06|19846.06|19959.57|19839.57|10
1631623230000|2021-09-14 12:40:30|19966.12|19846.12|19964.87|19844.87|19966.12|19846.12|19964.5|19844.5|10
1631623240000|2021-09-14 12:40:40|19964.68|19844.68|19963.64|19843.64|19965.05|19845.05|19963.58|19843.58|10
1631623250000|2021-09-14 12:40:50|19963.63|19843.63|19964.79|19844.79|19964.81|19844.81|19963.18|19843.18|10
1631623260000|2021-09-14 12:41:00|19964.84|19844.84|19965.74|19845.74|19966.21|19846.21|19964.5|19844.5|10
1631623270000|2021-09-14 12:41:10|19965.6|19845.6|19969.83|19849.83|19969.83|19849.83|19965.6|19845.6|10
1631623280000|2021-09-14 12:41:20|19969.84|19849.84|19968.75|19848.75|19969.84|19849.84|19968.26|19848.26|10
1631623290000|2021-09-14 12:41:30|19968.69|19848.69|19969.39|19849.39|19969.59|19849.59|19968.06|19848.06|10
1631623300000|2021-09-14 12:41:40|19969.33|19849.33|19970.04|19850.04|19970.04|19850.04|19968.73|19848.73|10
1631623310000|2021-09-14 12:41:50|19969.77|19849.77|19971.73|19851.73|19972.48|19852.48|19969.77|19849.77|10
1631623320000|2021-09-14 12:42:00|19972.43|19852.43|19970.42|19850.42|19973.03|19853.03|19969.87|19849.87|9
1631623330000|2021-09-14 12:42:10|19970.34|19850.34|19966.19|19846.19|19970.34|19850.34|19966.19|19846.19|10
1631623340000|2021-09-14 12:42:20|19967.37|19847.37|19966.75|19846.75|19967.37|19847.37|19965.85|19845.85|10
1631623350000|2021-09-14 12:42:30|19966.68|19846.68|19968.09|19848.09|19968.09|19848.09|19966.68|19846.68|10
1631623360000|2021-09-14 12:42:40|19968.33|19848.33|19969.18|19849.18|19969.61|19849.61|19968.33|19848.33|10
1631623370000|2021-09-14 12:42:50|19969.62|19849.62|19974.18|19854.18|19974.25|19854.25|19969.62|19849.62|10
1631623380000|2021-09-14 12:43:00|19974.82|19854.82|19981.93|19861.93|19982.12|19862.12|19974.82|19854.82|10
1631623390000|2021-09-14 12:43:10|19981.66|19861.66|19982.26|19862.26|19983.15|19863.15|19981.66|19861.66|10
1631623400000|2021-09-14 12:43:20|19982.36|19862.36|19984.07|19864.07|19984.07|19864.07|19982.36|19862.36|10
1631623410000|2021-09-14 12:43:30|19984.12|19864.12|19993.77|19873.77|19993.77|19873.77|19984.12|19864.12|9
1631623420000|2021-09-14 12:43:40|19993.18|19873.18|20001.32|19881.32|20001.71|19881.71|19993.18|19873.18|10
1631623430000|2021-09-14 12:43:50|20000.91|19880.91|19995.64|19875.64|20000.91|19880.91|19995.64|19875.64|10
1631623440000|2021-09-14 12:44:00|19994.47|19874.47|19990.76|19870.76|19994.47|19874.47|19990.76|19870.76|9
1631623450000|2021-09-14 12:44:10|19990.83|19870.83|19988.51|19868.51|19990.83|19870.83|19988.33|19868.33|10
1631623460000|2021-09-14 12:44:20|19988.19|19868.19|19984.9|19864.9|19988.19|19868.19|19984.9|19864.9|10
1631623470000|2021-09-14 12:44:30|19986.31|19866.31|19991.17|19871.17|19991.17|19871.17|19986.31|19866.31|10
1631623480000|2021-09-14 12:44:40|19990.44|19870.44|19990.62|19870.62|19991.18|19871.18|19989.98|19869.98|10
1631623490000|2021-09-14 12:44:50|19989.57|19869.57|19988.34|19868.34|19989.57|19869.57|19987.23|19867.23|10
1631623500000|2021-09-14 12:45:00|19987.92|19867.92|19984.34|19864.34|19988.32|19868.32|19984.34|19864.34|10
1631623510000|2021-09-14 12:45:10|19984.21|19864.21|19987.5|19867.5|19987.5|19867.5|19983.33|19863.33|10
1631623520000|2021-09-14 12:45:20|19987.68|19867.68|19991.73|19871.73|19991.73|19871.73|19987.68|19867.68|9
1631623530000|2021-09-14 12:45:30|19991.63|19871.63|19993.43|19873.43|19993.43|19873.43|19991.63|19871.63|10
1631623540000|2021-09-14 12:45:40|19994.34|19874.34|19998.82|19878.82|19998.82|19878.82|19994.34|19874.34|10
1631623550000|2021-09-14 12:45:50|19999.37|19879.37|20000.28|19880.28|20000.69|19880.69|19999.37|19879.37|10
1631623560000|2021-09-14 12:46:00|20001.14|19881.14|19997.93|19877.93|20002.38|19882.38|19997.93|19877.93|10
1631623570000|2021-09-14 12:46:10|19998.07|19878.07|19991.56|19871.56|19998.07|19878.07|19991.56|19871.56|9
1631623580000|2021-09-14 12:46:20|19991.39|19871.39|19976.82|19856.82|19992.9|19872.9|19976.82|19856.82|10
1631623590000|2021-09-14 12:46:30|19974.68|19854.68|19956.85|19836.85|19974.68|19854.68|19956.85|19836.85|10
1631623600000|2021-09-14 12:46:40|19951.08|19831.08|19918.8|19798.8|19951.08|19831.08|19916.38|19796.38|10
1631623610000|2021-09-14 12:46:50|19918.35|19798.35|19919.87|19799.87|19920|19800|19917.94|19797.94|9
1631623620000|2021-09-14 12:47:00|19919.33|19799.33|19918.69|19798.69|19919.67|19799.67|19917.62|19797.62|10
1631623630000|2021-09-14 12:47:10|19918.16|19798.16|19923.7|19803.7|19923.7|19803.7|19918.16|19798.16|10
1631623640000|2021-09-14 12:47:20|19924.13|19804.13|19927.79|19807.79|19927.79|19807.79|19924.13|19804.13|10
1631623650000|2021-09-14 12:47:30|19927.61|19807.61|19932.2|19812.2|19932.2|19812.2|19927.61|19807.61|10
1631623660000|2021-09-14 12:47:40|19932.73|19812.73|19945.3|19825.3|19945.44|19825.44|19932.73|19812.73|10
1631623670000|2021-09-14 12:47:50|19948.36|19828.36|19952.76|19832.76|19952.85|19832.85|19948.36|19828.36|10
1631623680000|2021-09-14 12:48:00|19953.44|19833.44|19955.13|19835.13|19955.24|19835.24|19953.44|19833.44|9
1631623690000|2021-09-14 12:48:10|19955.49|19835.49|19955.76|19835.76|19955.77|19835.77|19953|19833|10
1631623700000|2021-09-14 12:48:20|19955.16|19835.16|19954.49|19834.49|19955.16|19835.16|19953.82|19833.82|10
1631623710000|2021-09-14 12:48:30|19953.55|19833.55|19953.13|19833.13|19954.6|19834.6|19952.94|19832.94|10
1631623720000|2021-09-14 12:48:40|19953.17|19833.17|19948.86|19828.86|19953.17|19833.17|19948.25|19828.25|10
1631623730000|2021-09-14 12:48:50|19948.5|19828.5|19946.81|19826.81|19948.5|19828.5|19946.72|19826.72|9
1631623740000|2021-09-14 12:49:00|19946.12|19826.12|19947.7|19827.7|19949.62|19829.62|19946.12|19826.12|10
1631623750000|2021-09-14 12:49:10|19948.5|19828.5|19952.74|19832.74|19952.76|19832.76|19948.5|19828.5|10
1631623760000|2021-09-14 12:49:20|19952|19832|19950.93|19830.93|19952.44|19832.44|19950.93|19830.93|9
1631623770000|2021-09-14 12:49:30|19950.69|19830.69|19948.3|19828.3|19951.47|19831.47|19948.3|19828.3|10
1631623780000|2021-09-14 12:49:40|19949.1|19829.1|19944.5|19824.5|19949.1|19829.1|19944.5|19824.5|10
1631623790000|2021-09-14 12:49:50|19944.59|19824.59|19945.44|19825.44|19945.44|19825.44|19943.81|19823.81|9
1631623800000|2021-09-14 12:50:00|19946.21|19826.21|19945.67|19825.67|19946.93|19826.93|19945.31|19825.31|10
1631623810000|2021-09-14 12:50:10|19944.77|19824.77|19944.14|19824.14|19945.09|19825.09|19944.06|19824.06|10
1631623820000|2021-09-14 12:50:20|19944.85|19824.85|19945.43|19825.43|19945.43|19825.43|19943.8|19823.8|10
1631623830000|2021-09-14 12:50:30|19945.66|19825.66|19950.93|19830.93|19951.02|19831.02|19945.66|19825.66|10
1631623840000|2021-09-14 12:50:40|19951.17|19831.17|19950.19|19830.19|19952.23|19832.23|19949.31|19829.31|10
1631623850000|2021-09-14 12:50:50|19950.75|19830.75|19950.8|19830.8|19951.67|19831.67|19950.22|19830.22|9
1631623860000|2021-09-14 12:51:00|19950.69|19830.69|19951.18|19831.18|19952.73|19832.73|19950.48|19830.48|10
1631623870000|2021-09-14 12:51:10|19951.49|19831.49|19953.2|19833.2|19953.35|19833.35|19951.49|19831.49|10
1631623880000|2021-09-14 12:51:20|19952.87|19832.87|19953.27|19833.27|19953.27|19833.27|19952.44|19832.44|10
1631623890000|2021-09-14 12:51:30|19953.6|19833.6|19957.41|19837.41|19957.41|19837.41|19953.6|19833.6|10
1631623900000|2021-09-14 12:51:40|19957.74|19837.74|19969.36|19849.36|19969.36|19849.36|19957.74|19837.74|10
1631623910000|2021-09-14 12:51:50|19969.51|19849.51|19974.45|19854.45|19974.69|19854.69|19968.5|19848.5|10
1631623920000|2021-09-14 12:52:00|19973.76|19853.76|19973.65|19853.65|19974.03|19854.03|19971.4|19851.4|10
1631623930000|2021-09-14 12:52:10|19974.09|19854.09|19975.25|19855.25|19976.33|19856.33|19974.09|19854.09|10
1631623940000|2021-09-14 12:52:20|19975.67|19855.67|19975.91|19855.91|19976.16|19856.16|19974.92|19854.92|10
1631623950000|2021-09-14 12:52:30|19977.03|19857.03|19978.72|19858.72|19978.72|19858.72|19977.03|19857.03|10
1631623960000|2021-09-14 12:52:40|19979.11|19859.11|19983.23|19863.23|19983.23|19863.23|19978.54|19858.54|10
1631623970000|2021-09-14 12:52:50|19984.14|19864.14|19984.52|19864.52|19984.52|19864.52|19983.69|19863.69|9
1631623980000|2021-09-14 12:53:00|19985.64|19865.64|19987.24|19867.24|19987.24|19867.24|19985.29|19865.29|10
1631623990000|2021-09-14 12:53:10|19987.55|19867.55|19989.68|19869.68|19989.68|19869.68|19987.55|19867.55|10
1631624000000|2021-09-14 12:53:20|19989.77|19869.77|19993.37|19873.37|19993.37|19873.37|19989.77|19869.77|10
1631624010000|2021-09-14 12:53:30|19993.23|19873.23|19987.76|19867.76|19993.55|19873.55|19987.76|19867.76|10
1631624020000|2021-09-14 12:53:40|19987.71|19867.71|19985.16|19865.16|19987.71|19867.71|19984.91|19864.91|10
1631624030000|2021-09-14 12:53:50|19985.28|19865.28|19989.66|19869.66|19989.66|19869.66|19985.27|19865.27|10
1631624040000|2021-09-14 12:54:00|19989.55|19869.55|19990.4|19870.4|19990.5|19870.5|19989.36|19869.36|9
1631624050000|2021-09-14 12:54:10|19989.87|19869.87|19990.03|19870.03|19991.32|19871.32|19989.85|19869.85|10
1631624060000|2021-09-14 12:54:20|19989.99|19869.99|19990.79|19870.79|19992.47|19872.47|19989.99|19869.99|10
1631624070000|2021-09-14 12:54:30|19991.32|19871.32|19989.89|19869.89|19991.64|19871.64|19989.89|19869.89|10
1631624080000|2021-09-14 12:54:40|19989.49|19869.49|19989.74|19869.74|19989.74|19869.74|19989.26|19869.26|8
1631624090000|2021-09-14 12:54:50|19990.03|19870.03|19987.72|19867.72|19990.03|19870.03|19987.72|19867.72|10
1631624100000|2021-09-14 12:55:00|19987.37|19867.37|19991.88|19871.88|19991.88|19871.88|19987.37|19867.37|10
1631624110000|2021-09-14 12:55:10|19991.79|19871.79|19997.66|19877.66|19997.66|19877.66|19991.52|19871.52|9
1631624120000|2021-09-14 12:55:20|19997.98|19877.98|20009.05|19889.05|20009.05|19889.05|19997.98|19877.98|10
1631624130000|2021-09-14 12:55:30|20008.97|19888.97|20011.13|19891.13|20011.13|19891.13|20008.62|19888.62|10
1631624140000|2021-09-14 12:55:40|20010.84|19890.84|20009.43|19889.43|20010.84|19890.84|20009.39|19889.39|10
1631624150000|2021-09-14 12:55:50|20009.74|19889.74|20012.48|19892.48|20013.53|19893.53|20009.74|19889.74|10
1631624160000|2021-09-14 12:56:00|20012.64|19892.64|20010.46|19890.46|20012.64|19892.64|20010.16|19890.16|10
1631624170000|2021-09-14 12:56:10|20011.58|19891.58|20016.82|19896.82|20016.82|19896.82|20011.45|19891.45|10
1631624180000|2021-09-14 12:56:20|20017.51|19897.51|20014.6|19894.6|20017.51|19897.51|20014.6|19894.6|9
1631624190000|2021-09-14 12:56:30|20014.62|19894.62|20015.26|19895.26|20015.26|19895.26|20013.57|19893.57|10
1631624200000|2021-09-14 12:56:40|20015.12|19895.12|20017.11|19897.11|20017.11|19897.11|20015.12|19895.12|10
1631624210000|2021-09-14 12:56:50|20016.67|19896.67|20017.78|19897.78|20017.78|19897.78|20015.25|19895.25|10
1631624220000|2021-09-14 12:57:00|20017.99|19897.99|20019.54|19899.54|20019.54|19899.54|20017.99|19897.99|10
1631624230000|2021-09-14 12:57:10|20020.3|19900.3|20022.27|19902.27|20022.96|19902.96|20020.3|19900.3|9
1631624240000|2021-09-14 12:57:20|20022.71|19902.71|20023.28|19903.28|20023.83|19903.83|20022.69|19902.69|10
1631624250000|2021-09-14 12:57:30|20023.11|19903.11|20025.15|19905.15|20025.22|19905.22|20021.18|19901.18|10
1631624260000|2021-09-14 12:57:40|20025.55|19905.55|20026|19906|20028.28|19908.28|20025.28|19905.28|10
1631624270000|2021-09-14 12:57:50|20025.61|19905.61|20028.27|19908.27|20028.27|19908.27|20025.61|19905.61|9
1631624280000|2021-09-14 12:58:00|20028.58|19908.58|20033.78|19913.78|20033.78|19913.78|20028.58|19908.58|10
1631624290000|2021-09-14 12:58:10|20034.68|19914.68|20037.52|19917.52|20037.52|19917.52|20034.6|19914.6|10
1631624300000|2021-09-14 12:58:20|20037.49|19917.49|20039.15|19919.15|20039.18|19919.18|20037.19|19917.19|10
1631624310000|2021-09-14 12:58:30|20040.47|19920.47|20041.32|19921.32|20042.9|19922.9|20040.47|19920.47|10
1631624320000|2021-09-14 12:58:40|20041.15|19921.15|20041.03|19921.03|20042.15|19922.15|20040.79|19920.79|10
1631624330000|2021-09-14 12:58:50|20041.44|19921.44|20043.6|19923.6|20043.6|19923.6|20041.44|19921.44|10
1631624340000|2021-09-14 12:59:00|20044.22|19924.22|20046.29|19926.29|20046.29|19926.29|20044.17|19924.17|10
1631624350000|2021-09-14 12:59:10|20046.09|19926.09|20042.43|19922.43|20046.09|19926.09|20042.42|19922.42|10
1631624360000|2021-09-14 12:59:20|20041.36|19921.36|20042.55|19922.55|20043.29|19923.29|20040.84|19920.84|10
1631624370000|2021-09-14 12:59:30|20042.58|19922.58|20038.15|19918.15|20042.58|19922.58|20038.15|19918.15|9
1631624380000|2021-09-14 12:59:40|20037.7|19917.7|20035.82|19915.82|20037.7|19917.7|20034.59|19914.59|10
1631624390000|2021-09-14 12:59:50|20035.34|19915.34|20033.17|19913.17|20035.56|19915.56|20033.04|19913.04|10
1631624400000|2021-09-14 13:00:00|20033.03|19913.03|20035.95|19915.95|20036.25|19916.25|20033.03|19913.03|10
1631624410000|2021-09-14 13:00:10|20037.55|19917.55|20043.8|19923.8|20044.2|19924.2|20037.55|19917.55|10
1631624420000|2021-09-14 13:00:20|20045.2|19925.2|20052.21|19932.21|20052.21|19932.21|20045.2|19925.2|10
1631624430000|2021-09-14 13:00:30|20053.32|19933.32|20051.08|19931.08|20053.65|19933.65|20051.08|19931.08|10
1631624440000|2021-09-14 13:00:40|20051.04|19931.04|20049.46|19929.46|20051.04|19931.04|20049.46|19929.46|10
1631624450000|2021-09-14 13:00:50|20051.27|19931.27|20044.34|19924.34|20051.27|19931.27|20044.3|19924.3|10
1631624460000|2021-09-14 13:01:00|20044.03|19924.03|20031.59|19911.59|20044.03|19924.03|20031.59|19911.59|10
1631624470000|2021-09-14 13:01:10|20029.31|19909.31|20024.91|19904.91|20029.31|19909.31|20024.91|19904.91|9
1631624480000|2021-09-14 13:01:20|20024.3|19904.3|20010.26|19890.26|20024.3|19904.3|20010.26|19890.26|10
1631624490000|2021-09-14 13:01:30|20010.31|19890.31|19997.34|19877.34|20010.31|19890.31|19997.34|19877.34|9
1631624500000|2021-09-14 13:01:40|19997.27|19877.27|19994.43|19874.43|19997.27|19877.27|19991.33|19871.33|10
1631624510000|2021-09-14 13:01:50|19994.06|19874.06|19991.46|19871.46|19994.74|19874.74|19991.34|19871.34|10
1631624520000|2021-09-14 13:02:00|19991.42|19871.42|19990.41|19870.41|19994.57|19874.57|19990.41|19870.41|10
1631624530000|2021-09-14 13:02:10|19989.88|19869.88|19990.29|19870.29|19990.29|19870.29|19987.28|19867.28|10
1631624540000|2021-09-14 13:02:20|19991.05|19871.05|19990.14|19870.14|19991.22|19871.22|19989.44|19869.44|10
1631624550000|2021-09-14 13:02:30|19990.21|19870.21|19993.46|19873.46|19993.46|19873.46|19986.83|19866.83|10
1631624560000|2021-09-14 13:02:40|19994.19|19874.19|20001.68|19881.68|20001.68|19881.68|19994.19|19874.19|10
1631624570000|2021-09-14 13:02:50|20003.38|19883.38|20011.39|19891.39|20011.39|19891.39|20002.54|19882.54|10
1631624580000|2021-09-14 13:03:00|20015.78|19895.78|20017.4|19897.4|20017.52|19897.52|20014.9|19894.9|10
1631624590000|2021-09-14 13:03:10|20019.26|19899.26|20022.51|19902.51|20022.6|19902.6|20019.26|19899.26|10
1631624600000|2021-09-14 13:03:20|20022.37|19902.37|20028.05|19908.05|20028.05|19908.05|20022.21|19902.21|10
1631624610000|2021-09-14 13:03:30|20028.82|19908.82|20033.31|19913.31|20033.31|19913.31|20028.82|19908.82|9
1631624620000|2021-09-14 13:03:40|20033.59|19913.59|20032.94|19912.94|20033.85|19913.85|20032.64|19912.64|10
1631624630000|2021-09-14 13:03:50|20032.03|19912.03|20030.57|19910.57|20032.21|19912.21|20030.21|19910.21|10
1631624640000|2021-09-14 13:04:00|20030.63|19910.63|20028.6|19908.6|20031.23|19911.23|20028.44|19908.44|10
1631624650000|2021-09-14 13:04:10|20027.99|19907.99|20027.95|19907.95|20028.14|19908.14|20027.59|19907.59|10
1631624660000|2021-09-14 13:04:20|20028.18|19908.18|20027.42|19907.42|20028.65|19908.65|20027.42|19907.42|9
1631624670000|2021-09-14 13:04:30|20027.86|19907.86|20028.51|19908.51|20029.15|19909.15|20027.55|19907.55|10
1631624680000|2021-09-14 13:04:40|20028.84|19908.84|20031.09|19911.09|20031.34|19911.34|20028.84|19908.84|10
1631624690000|2021-09-14 13:04:50|20031.02|19911.02|20029.54|19909.54|20032.37|19912.37|20029.54|19909.54|10
1631624700000|2021-09-14 13:05:00|20029.59|19909.59|20029.02|19909.02|20029.59|19909.59|20028.76|19908.76|10
1631624710000|2021-09-14 13:05:10|20028.15|19908.15|20024.57|19904.57|20028.15|19908.15|20022.86|19902.86|10
1631624720000|2021-09-14 13:05:20|20023.92|19903.92|20021.61|19901.61|20023.92|19903.92|20021.61|19901.61|10
1631624730000|2021-09-14 13:05:30|20020.86|19900.86|20021.46|19901.46|20021.56|19901.56|20020.44|19900.44|10
1631624740000|2021-09-14 13:05:40|20021.61|19901.61|20021.66|19901.66|20021.75|19901.75|20021.13|19901.13|10
1631624750000|2021-09-14 13:05:50|20021.7|19901.7|20022.94|19902.94|20023.39|19903.39|20021.53|19901.53|10
1631624760000|2021-09-14 13:06:00|20023.26|19903.26|20025.96|19905.96|20025.96|19905.96|20023.19|19903.19|10
1631624770000|2021-09-14 13:06:10|20025.91|19905.91|20028.2|19908.2|20028.2|19908.2|20025.73|19905.73|10
1631624780000|2021-09-14 13:06:20|20028.45|19908.45|20030.9|19910.9|20030.91|19910.91|20028.45|19908.45|10
1631624790000|2021-09-14 13:06:30|20030.99|19910.99|20026.53|19906.53|20030.99|19910.99|20026.53|19906.53|10
1631624800000|2021-09-14 13:06:40|20027.34|19907.34|20025.31|19905.31|20027.34|19907.34|20025.16|19905.16|8
1631624810000|2021-09-14 13:06:50|20024.77|19904.77|20023.78|19903.78|20025.91|19905.91|20023.78|19903.78|10
1631624820000|2021-09-14 13:07:00|20022.45|19902.45|20023.72|19903.72|20023.72|19903.72|20021.71|19901.71|10
1631624830000|2021-09-14 13:07:10|20024.13|19904.13|20026.08|19906.08|20026.08|19906.08|20024.13|19904.13|10
1631624840000|2021-09-14 13:07:20|20026.14|19906.14|20025.35|19905.35|20026.72|19906.72|20025.35|19905.35|9
1631624850000|2021-09-14 13:07:30|20024.36|19904.36|20024.74|19904.74|20024.97|19904.97|20023.89|19903.89|10
1631624860000|2021-09-14 13:07:40|20024.89|19904.89|20024.55|19904.55|20024.89|19904.89|20022.17|19902.17|10
1631624870000|2021-09-14 13:07:50|20023.49|19903.49|20030.5|19910.5|20030.5|19910.5|20023.49|19903.49|9
1631624880000|2021-09-14 13:08:00|20030.52|19910.52|20034.7|19914.7|20034.82|19914.82|20030.52|19910.52|10
1631624890000|2021-09-14 13:08:10|20034.25|19914.25|20037.17|19917.17|20037.2|19917.2|20034.25|19914.25|9
1631624900000|2021-09-14 13:08:20|20037.63|19917.63|20032.04|19912.04|20037.63|19917.63|20032.04|19912.04|10
1631624910000|2021-09-14 13:08:30|20032.66|19912.66|20030.57|19910.57|20032.66|19912.66|20029.28|19909.28|10
1631624920000|2021-09-14 13:08:40|20029.55|19909.55|20025.58|19905.58|20029.55|19909.55|20024.57|19904.57|10
1631624930000|2021-09-14 13:08:50|20025.97|19905.97|20022.83|19902.83|20026.56|19906.56|20022.83|19902.83|10
1631624940000|2021-09-14 13:09:00|20023.3|19903.3|20022.6|19902.6|20023.3|19903.3|20021.8|19901.8|10
1631624950000|2021-09-14 13:09:10|20022.73|19902.73|20022.48|19902.48|20023.3|19903.3|20022.15|19902.15|10
1631624960000|2021-09-14 13:09:20|20021.41|19901.41|20019.32|19899.32|20021.45|19901.45|20019.32|19899.32|9
1631624970000|2021-09-14 13:09:30|20018.97|19898.97|20014.71|19894.71|20018.97|19898.97|20014.71|19894.71|10
1631624980000|2021-09-14 13:09:40|20014.72|19894.72|20011.98|19891.98|20015.06|19895.06|20011.98|19891.98|10
1631624990000|2021-09-14 13:09:50|20012.73|19892.73|20009.25|19889.25|20012.75|19892.75|20009.25|19889.25|10
1631625000000|2021-09-14 13:10:00|20009.36|19889.36|20008.55|19888.55|20009.62|19889.62|20008.55|19888.55|10
1631625010000|2021-09-14 13:10:10|20007.98|19887.98|19997.72|19877.72|20007.98|19887.98|19997.72|19877.72|10
1631625020000|2021-09-14 13:10:20|19998.73|19878.73|20000.29|19880.29|20000.3|19880.3|19997.97|19877.97|10
1631625030000|2021-09-14 13:10:30|20000.81|19880.81|20002.64|19882.64|20002.64|19882.64|20000.19|19880.19|10
1631625040000|2021-09-14 13:10:40|20003.11|19883.11|20011.27|19891.27|20011.77|19891.77|20003.11|19883.11|10
1631625050000|2021-09-14 13:10:50|20011.5|19891.5|20007.19|19887.19|20011.5|19891.5|20007.03|19887.03|10
1631625060000|2021-09-14 13:11:00|20006.95|19886.95|20003.88|19883.88|20007.23|19887.23|20003.88|19883.88|10
1631625070000|2021-09-14 13:11:10|20003.15|19883.15|19997.31|19877.31|20003.25|19883.25|19997.31|19877.31|10
1631625080000|2021-09-14 13:11:20|19996.05|19876.05|19984.6|19864.6|19996.05|19876.05|19984.6|19864.6|10
1631625090000|2021-09-14 13:11:30|19984.29|19864.29|19981.87|19861.87|19984.42|19864.42|19981.87|19861.87|9
1631625100000|2021-09-14 13:11:40|19981.79|19861.79|19973.35|19853.35|19981.94|19861.94|19973.35|19853.35|10
1631625110000|2021-09-14 13:11:50|19972.91|19852.91|19970.67|19850.67|19973.08|19853.08|19970.24|19850.24|10
1631625120000|2021-09-14 13:12:00|19969.22|19849.22|19965.15|19845.15|19969.22|19849.22|19964.22|19844.22|10
1631625130000|2021-09-14 13:12:10|19965.51|19845.51|19963.21|19843.21|19965.55|19845.55|19963.21|19843.21|9
1631625140000|2021-09-14 13:12:20|19962.93|19842.93|19967.36|19847.36|19967.36|19847.36|19962.93|19842.93|10
1631625150000|2021-09-14 13:12:30|19966.82|19846.82|19965.59|19845.59|19966.82|19846.82|19965.46|19845.46|10
1631625160000|2021-09-14 13:12:40|19965.47|19845.47|19968.4|19848.4|19968.9|19848.9|19965.47|19845.47|10
1631625170000|2021-09-14 13:12:50|19968.32|19848.32|19966.93|19846.93|19968.47|19848.47|19966.93|19846.93|9
1631625180000|2021-09-14 13:13:00|19968.93|19848.93|19973.8|19853.8|19973.8|19853.8|19968.93|19848.93|10
1631625190000|2021-09-14 13:13:10|19973.83|19853.83|19976.97|19856.97|19977.96|19857.96|19973.83|19853.83|10
1631625200000|2021-09-14 13:13:20|19977.38|19857.38|19983.72|19863.72|19983.72|19863.72|19977.24|19857.24|10
1631625210000|2021-09-14 13:13:30|19984.46|19864.46|19987.67|19867.67|19987.67|19867.67|19984.46|19864.46|10
1631625220000|2021-09-14 13:13:40|19987.8|19867.8|19983.53|19863.53|19988.28|19868.28|19983.53|19863.53|10
1631625230000|2021-09-14 13:13:50|19983.26|19863.26|19981.96|19861.96|19983.34|19863.34|19981.47|19861.47|10
1631625240000|2021-09-14 13:14:00|19981.68|19861.68|19977.93|19857.93|19981.68|19861.68|19977.93|19857.93|10
1631625250000|2021-09-14 13:14:10|19978.07|19858.07|19980.83|19860.83|19980.83|19860.83|19978.07|19858.07|10
1631625260000|2021-09-14 13:14:20|19980.87|19860.87|19984.46|19864.46|19984.46|19864.46|19980.87|19860.87|10
1631625270000|2021-09-14 13:14:30|19984.84|19864.84|19989.95|19869.95|19989.95|19869.95|19984.1|19864.1|10
1631625280000|2021-09-14 13:14:40|19989.14|19869.14|19990.02|19870.02|19990.02|19870.02|19989.14|19869.14|10
1631625290000|2021-09-14 13:14:50|19990.37|19870.37|19990.73|19870.73|19990.73|19870.73|19989.16|19869.16|10
1631625300000|2021-09-14 13:15:00|19990.2|19870.2|19994.41|19874.41|19994.84|19874.84|19990.18|19870.18|10
1631625310000|2021-09-14 13:15:10|19993.63|19873.63|19998.38|19878.38|19998.38|19878.38|19993.63|19873.63|10
1631625320000|2021-09-14 13:15:20|19998.34|19878.34|19997.24|19877.24|19998.34|19878.34|19997.24|19877.24|9
1631625330000|2021-09-14 13:15:30|19996.72|19876.72|19996.2|19876.2|19997.36|19877.36|19995.89|19875.89|10
1631625340000|2021-09-14 13:15:40|19996.51|19876.51|19990.83|19870.83|19996.51|19876.51|19990.83|19870.83|10
1631625350000|2021-09-14 13:15:50|19990.78|19870.78|19986.75|19866.75|19990.78|19870.78|19986.75|19866.75|10
1631625360000|2021-09-14 13:16:00|19986.66|19866.66|19982.92|19862.92|19986.97|19866.97|19982.92|19862.92|9
1631625370000|2021-09-14 13:16:10|19981.88|19861.88|19979.66|19859.66|19982.43|19862.43|19979.29|19859.29|10
1631625380000|2021-09-14 13:16:20|19979.76|19859.76|19979.62|19859.62|19980.57|19860.57|19978.93|19858.93|10
1631625390000|2021-09-14 13:16:30|19980.19|19860.19|19976.99|19856.99|19980.21|19860.21|19976.04|19856.04|10
1631625400000|2021-09-14 13:16:40|19977.29|19857.29|19976.18|19856.18|19977.29|19857.29|19975.47|19855.47|9
1631625410000|2021-09-14 13:16:50|19977.33|19857.33|19977.69|19857.69|19978.14|19858.14|19977.17|19857.17|9
1631625420000|2021-09-14 13:17:00|19977.62|19857.62|20010.58|19890.58|20010.58|19890.58|19977.1|19857.1|10
1631625430000|2021-09-14 13:17:10|20014.86|19894.86|20015.51|19895.51|20022.78|19902.78|20014.86|19894.86|10
1631625440000|2021-09-14 13:17:20|20012.69|19892.69|20006.07|19886.07|20012.69|19892.69|20005.65|19885.65|10
1631625450000|2021-09-14 13:17:30|20006.58|19886.58|19996.82|19876.82|20006.58|19886.58|19996.82|19876.82|10
1631625460000|2021-09-14 13:17:40|19996.75|19876.75|19988.97|19868.97|19996.75|19876.75|19988.97|19868.97|10
1631625470000|2021-09-14 13:17:50|19988.72|19868.72|19984.52|19864.52|19989.05|19869.05|19984.35|19864.35|10
1631625480000|2021-09-14 13:18:00|19982.7|19862.7|19977.1|19857.1|19982.7|19862.7|19976.36|19856.36|10
1631625490000|2021-09-14 13:18:10|19976.59|19856.59|19976.05|19856.05|19976.59|19856.59|19974.2|19854.2|10
1631625500000|2021-09-14 13:18:20|19975.62|19855.62|19971.84|19851.84|19975.62|19855.62|19971.02|19851.02|10
1631625510000|2021-09-14 13:18:30|19966.89|19846.89|19967.56|19847.56|19967.57|19847.57|19966.89|19846.89|10
1631625520000|2021-09-14 13:18:40|19967.22|19847.22|19967.69|19847.69|19968.67|19848.67|19966.69|19846.69|10
1631625530000|2021-09-14 13:18:50|19967.65|19847.65|19968.58|19848.58|19968.58|19848.58|19966.39|19846.39|10
1631625540000|2021-09-14 13:19:00|19968.95|19848.95|19970.74|19850.74|19970.74|19850.74|19968.67|19848.67|9
1631625550000|2021-09-14 13:19:10|19970.51|19850.51|19972.15|19852.15|19972.25|19852.25|19969.42|19849.42|10
1631625560000|2021-09-14 13:19:20|19973.14|19853.14|19972.78|19852.78|19973.54|19853.54|19972.31|19852.31|10
1631625570000|2021-09-14 13:19:30|19972.35|19852.35|19970.16|19850.16|19972.35|19852.35|19969.82|19849.82|10
1631625580000|2021-09-14 13:19:40|19969.3|19849.3|19966.82|19846.82|19969.3|19849.3|19966.46|19846.46|9
1631625590000|2021-09-14 13:19:50|19967.03|19847.03|19969.09|19849.09|19969.09|19849.09|19966.72|19846.72|10
1631625600000|2021-09-14 13:20:00|19969.49|19849.49|19973.74|19853.74|19973.74|19853.74|19969.49|19849.49|10
1631625610000|2021-09-14 13:20:10|19973.98|19853.98|19973.19|19853.19|19974.88|19854.88|19973.08|19853.08|10
1631625620000|2021-09-14 13:20:20|19972.54|19852.54|19971.05|19851.05|19972.54|19852.54|19971.05|19851.05|10
1631625630000|2021-09-14 13:20:30|19971.11|19851.11|19968.8|19848.8|19971.11|19851.11|19968.48|19848.48|10
1631625640000|2021-09-14 13:20:40|19968.98|19848.98|19969.54|19849.54|19969.6|19849.6|19967.69|19847.69|9
1631625650000|2021-09-14 13:20:50|19969.46|19849.46|19970.02|19850.02|19971.05|19851.05|19969.46|19849.46|9
1631625660000|2021-09-14 13:21:00|19969.58|19849.58|19969.53|19849.53|19969.6|19849.6|19969.07|19849.07|10
1631625670000|2021-09-14 13:21:10|19969.68|19849.68|19969.32|19849.32|19970.5|19850.5|19968.36|19848.36|9
1631625680000|2021-09-14 13:21:20|19968.2|19848.2|19968.32|19848.32|19970.1|19850.1|19968.06|19848.06|10
1631625690000|2021-09-14 13:21:30|19968.06|19848.06|19966.89|19846.89|19968.46|19848.46|19966.24|19846.24|9
1631625700000|2021-09-14 13:21:40|19966.86|19846.86|19968.85|19848.85|19969.01|19849.01|19966.86|19846.86|10
1631625710000|2021-09-14 13:21:50|19968.92|19848.92|19969.88|19849.88|19970.07|19850.07|19968.72|19848.72|10
1631625720000|2021-09-14 13:22:00|19968.89|19848.89|19964.11|19844.11|19968.89|19848.89|19964.11|19844.11|10
1631625730000|2021-09-14 13:22:10|19963.64|19843.64|19961.87|19841.87|19963.64|19843.64|19961.64|19841.64|10
1631625740000|2021-09-14 13:22:20|19961.63|19841.63|19961.09|19841.09|19961.67|19841.67|19960.55|19840.55|10
1631625750000|2021-09-14 13:22:30|19960.92|19840.92|19961.55|19841.55|19961.88|19841.88|19960.91|19840.91|10
1631625760000|2021-09-14 13:22:40|19961.54|19841.54|19958.01|19838.01|19962.14|19842.14|19956.76|19836.76|10
1631625770000|2021-09-14 13:22:50|19958.98|19838.98|19957.7|19837.7|19958.98|19838.98|19957.07|19837.07|10
1631625780000|2021-09-14 13:23:00|19957.4|19837.4|19955.72|19835.72|19957.68|19837.68|19955.72|19835.72|10
1631625790000|2021-09-14 13:23:10|19955.64|19835.64|19956.03|19836.03|19956.28|19836.28|19954.41|19834.41|10
1631625800000|2021-09-14 13:23:20|19956.93|19836.93|19960.01|19840.01|19960.01|19840.01|19956.93|19836.93|10
1631625810000|2021-09-14 13:23:30|19960.4|19840.4|19966.13|19846.13|19966.13|19846.13|19960.4|19840.4|9
1631625820000|2021-09-14 13:23:40|19965.88|19845.88|19974.67|19854.67|19974.67|19854.67|19965.82|19845.82|10
1631625830000|2021-09-14 13:23:50|19974.82|19854.82|19972.41|19852.41|19975.12|19855.12|19972.41|19852.41|9
1631625840000|2021-09-14 13:24:00|19972.36|19852.36|19973.16|19853.16|19973.16|19853.16|19970.84|19850.84|10
1631625850000|2021-09-14 13:24:10|19970.6|19850.6|19967.96|19847.96|19970.7|19850.7|19967.96|19847.96|10
1631625860000|2021-09-14 13:24:20|19968.28|19848.28|19963.87|19843.87|19968.57|19848.57|19963.87|19843.87|10
1631625870000|2021-09-14 13:24:30|19964.06|19844.06|19964.09|19844.09|19964.83|19844.83|19963.36|19843.36|10
1631625880000|2021-09-14 13:24:40|19964.81|19844.81|19965.18|19845.18|19965.2|19845.2|19964.81|19844.81|10
1631625890000|2021-09-14 13:24:50|19965.15|19845.15|19965.94|19845.94|19966.19|19846.19|19965.15|19845.15|10
1631625900000|2021-09-14 13:25:00|19966.09|19846.09|19967.85|19847.85|19968.32|19848.32|19966.09|19846.09|10
1631625910000|2021-09-14 13:25:10|19967.79|19847.79|19970.87|19850.87|19970.87|19850.87|19966.64|19846.64|10
1631625920000|2021-09-14 13:25:20|19970.82|19850.82|19973.25|19853.25|19973.25|19853.25|19970.4|19850.4|10
1631625930000|2021-09-14 13:25:30|19973.47|19853.47|19976.31|19856.31|19976.31|19856.31|19973.13|19853.13|10
1631625940000|2021-09-14 13:25:40|19976.24|19856.24|19975.82|19855.82|19976.24|19856.24|19975.34|19855.34|10
1631625950000|2021-09-14 13:25:50|19975.83|19855.83|19977.56|19857.56|19977.56|19857.56|19975.39|19855.39|10
1631625960000|2021-09-14 13:26:00|19976.72|19856.72|19978.8|19858.8|19978.8|19858.8|19976.72|19856.72|10
1631625970000|2021-09-14 13:26:10|19978.6|19858.6|19983.85|19863.85|19983.85|19863.85|19978.6|19858.6|10
1631625980000|2021-09-14 13:26:20|19983.97|19863.97|19985.24|19865.24|19986.45|19866.45|19983.97|19863.97|9
1631625990000|2021-09-14 13:26:30|19984.99|19864.99|19984.07|19864.07|19985.85|19865.85|19984.07|19864.07|10
1631626000000|2021-09-14 13:26:40|19983.56|19863.56|19981.94|19861.94|19983.56|19863.56|19981.59|19861.59|10
1631626010000|2021-09-14 13:26:50|19981.75|19861.75|19982.84|19862.84|19983.47|19863.47|19981.75|19861.75|10
1631626020000|2021-09-14 13:27:00|19983.26|19863.26|19984.61|19864.61|19984.61|19864.61|19982.58|19862.58|10
1631626030000|2021-09-14 13:27:10|19984.11|19864.11|19985.94|19865.94|19985.94|19865.94|19983.96|19863.96|10
1631626040000|2021-09-14 13:27:20|19986.35|19866.35|19987.78|19867.78|19988.99|19868.99|19986.35|19866.35|10
1631626050000|2021-09-14 13:27:30|19988.27|19868.27|19994.27|19874.27|19994.27|19874.27|19988.27|19868.27|9
1631626060000|2021-09-14 13:27:40|19994.44|19874.44|19998.78|19878.78|19999.3|19879.3|19994.44|19874.44|10
1631626070000|2021-09-14 13:27:50|19998.98|19878.98|19999.4|19879.4|20001.04|19881.04|19998.48|19878.48|10
1631626080000|2021-09-14 13:28:00|20000.26|19880.26|19996.12|19876.12|20000.26|19880.26|19996.12|19876.12|10
1631626090000|2021-09-14 13:28:10|19995.84|19875.84|19991.51|19871.51|19996.15|19876.15|19991.51|19871.51|10
1631626100000|2021-09-14 13:28:20|19991.22|19871.22|19987.7|19867.7|19991.22|19871.22|19987.64|19867.64|10
1631626110000|2021-09-14 13:28:30|19987.38|19867.38|19985.98|19865.98|19988.14|19868.14|19985.4|19865.4|10
1631626120000|2021-09-14 13:28:40|19985.93|19865.93|19985.27|19865.27|19985.98|19865.98|19985.27|19865.27|10
1631626130000|2021-09-14 13:28:50|19985.93|19865.93|19985.11|19865.11|19986.48|19866.48|19984.13|19864.13|10
1631626140000|2021-09-14 13:29:00|19984.17|19864.17|19983.63|19863.63|19984.94|19864.94|19983.57|19863.57|10
1631626150000|2021-09-14 13:29:10|19983.76|19863.76|19992.93|19872.93|19992.93|19872.93|19982.8|19862.8|10
1631626160000|2021-09-14 13:29:20|19991.93|19871.93|20007.93|19887.93|20007.93|19887.93|19990.41|19870.41|10
1631626170000|2021-09-14 13:29:30|20007.31|19887.31|20002.45|19882.45|20007.9|19887.9|20002.45|19882.45|10
1631626180000|2021-09-14 13:29:40|20001.88|19881.88|19999.78|19879.78|20003.15|19883.15|19999.78|19879.78|10
1631626190000|2021-09-14 13:29:50|19999.75|19879.75|20003.04|19883.04|20004.6|19884.6|19999.75|19879.75|10
1631626200000|2021-09-14 13:30:00|20002.95|19882.95|20001.95|19881.95|20002.98|19882.98|20001.93|19881.93|10
1631626210000|2021-09-14 13:30:10|20002.66|19882.66|20004.14|19884.14|20005.35|19885.35|20002.46|19882.46|10
1631626220000|2021-09-14 13:30:20|20003.97|19883.97|19996.51|19876.51|20004.02|19884.02|19996.51|19876.51|10
1631626230000|2021-09-14 13:30:30|19996.68|19876.68|19994.91|19874.91|19996.68|19876.68|19994.91|19874.91|10
1631626240000|2021-09-14 13:30:40|19995.64|19875.64|19993.3|19873.3|19995.64|19875.64|19993.3|19873.3|9
1631626250000|2021-09-14 13:30:50|19992.94|19872.94|19992.94|19872.94|19993.38|19873.38|19990.98|19870.98|10
1631626260000|2021-09-14 13:31:00|19992.87|19872.87|19996.77|19876.77|19996.77|19876.77|19991.65|19871.65|9
1631626270000|2021-09-14 13:31:10|20000.67|19880.67|20014.64|19894.64|20014.64|19894.64|20000.67|19880.67|10
1631626280000|2021-09-14 13:31:20|20014.93|19894.93|20029.78|19909.78|20029.78|19909.78|20014.93|19894.93|10
1631626290000|2021-09-14 13:31:30|20032.48|19912.48|20028.19|19908.19|20032.48|19912.48|20028.19|19908.19|10
1631626300000|2021-09-14 13:31:40|20027.56|19907.56|20039.95|19919.95|20039.95|19919.95|20026.42|19906.42|10
1631626310000|2021-09-14 13:31:50|20042.65|19922.65|20054.28|19934.28|20054.28|19934.28|20042.65|19922.65|9
1631626320000|2021-09-14 13:32:00|20054.94|19934.94|20057.2|19937.2|20058.44|19938.44|20054.76|19934.76|10
1631626330000|2021-09-14 13:32:10|20056.83|19936.83|20059.29|19939.29|20060.93|19940.93|20056.83|19936.83|10
1631626340000|2021-09-14 13:32:20|20059.09|19939.09|20059.09|19939.09|20059.49|19939.49|20058.38|19938.38|10
1631626350000|2021-09-14 13:32:30|20058.29|19938.29|20052.79|19932.79|20058.29|19938.29|20052.79|19932.79|10
1631626360000|2021-09-14 13:32:40|20051.7|19931.7|20045.63|19925.63|20051.7|19931.7|20045.63|19925.63|10
1631626370000|2021-09-14 13:32:50|20042.44|19922.44|20041.42|19921.42|20043.05|19923.05|20041.42|19921.42|10
1631626380000|2021-09-14 13:33:00|20041.49|19921.49|20040.51|19920.51|20041.49|19921.49|20040.01|19920.01|10
1631626390000|2021-09-14 13:33:10|20040.93|19920.93|20043.17|19923.17|20043.91|19923.91|20040.93|19920.93|10
1631626400000|2021-09-14 13:33:20|20043.6|19923.6|20047.28|19927.28|20048.16|19928.16|20043.6|19923.6|9
1631626410000|2021-09-14 13:33:30|20048.72|19928.72|20054.23|19934.23|20054.78|19934.78|20048.72|19928.72|10
1631626420000|2021-09-14 13:33:40|20055.78|19935.78|20058.09|19938.09|20058.15|19938.15|20055.78|19935.78|9
1631626430000|2021-09-14 13:33:50|20058.28|19938.28|20058.76|19938.76|20059.3|19939.3|20058.21|19938.21|10
1631626440000|2021-09-14 13:34:00|20059.04|19939.04|20060.73|19940.73|20060.73|19940.73|20057.31|19937.31|10
1631626450000|2021-09-14 13:34:10|20060.37|19940.37|20063.62|19943.62|20063.62|19943.62|20058.9|19938.9|10
1631626460000|2021-09-14 13:34:20|20063.73|19943.73|20062.68|19942.68|20065.13|19945.13|20062.68|19942.68|10
1631626470000|2021-09-14 13:34:30|20062.4|19942.4|20060.37|19940.37|20063.07|19943.07|20060.37|19940.37|10
1631626480000|2021-09-14 13:34:40|20060.02|19940.02|20058.69|19938.69|20060.02|19940.02|20057.83|19937.83|10
1631626490000|2021-09-14 13:34:50|20058.81|19938.81|20059.52|19939.52|20060.6|19940.6|20058.81|19938.81|10
1631626500000|2021-09-14 13:35:00|20059.22|19939.22|20060.69|19940.69|20060.69|19940.69|20058.45|19938.45|10
1631626510000|2021-09-14 13:35:10|20060.79|19940.79|20059.7|19939.7|20061.39|19941.39|20059.7|19939.7|9
1631626520000|2021-09-14 13:35:20|20060.44|19940.44|20062.01|19942.01|20062.01|19942.01|20060.43|19940.43|9
1631626530000|2021-09-14 13:35:30|20062.37|19942.37|20066.05|19946.05|20066.05|19946.05|20062.37|19942.37|10
1631626540000|2021-09-14 13:35:40|20066.72|19946.72|20068.93|19948.93|20068.93|19948.93|20066.57|19946.57|10
1631626550000|2021-09-14 13:35:50|20069.52|19949.52|20069.48|19949.48|20071.23|19951.23|20069.48|19949.48|10
1631626560000|2021-09-14 13:36:00|20069.82|19949.82|20069.2|19949.2|20070.09|19950.09|20068.87|19948.87|10
1631626570000|2021-09-14 13:36:10|20067.68|19947.68|20073.06|19953.06|20074.04|19954.04|20067.68|19947.68|10
1631626580000|2021-09-14 13:36:20|20072.05|19952.05|20073.25|19953.25|20074.11|19954.11|20072.05|19952.05|10
1631626590000|2021-09-14 13:36:30|20073.35|19953.35|20079.08|19959.08|20079.08|19959.08|20073.35|19953.35|10
1631626600000|2021-09-14 13:36:40|20079.73|19959.73|20081.85|19961.85|20081.85|19961.85|20078.93|19958.93|10
1631626610000|2021-09-14 13:36:50|20081.39|19961.39|20083.44|19963.44|20083.44|19963.44|20081.39|19961.39|10
1631626620000|2021-09-14 13:37:00|20083.73|19963.73|20085.51|19965.51|20085.51|19965.51|20083.73|19963.73|10
1631626630000|2021-09-14 13:37:10|20085.98|19965.98|20086.48|19966.48|20089.04|19969.04|20085.98|19965.98|10
1631626640000|2021-09-14 13:37:20|20087.21|19967.21|20082.28|19962.28|20087.21|19967.21|20082.28|19962.28|10
1631626650000|2021-09-14 13:37:30|20082.39|19962.39|20082.97|19962.97|20083.89|19963.89|20082.39|19962.39|10
1631626660000|2021-09-14 13:37:40|20081.39|19961.39|20084.37|19964.37|20084.37|19964.37|20080.7|19960.7|8
1631626670000|2021-09-14 13:37:50|20085.69|19965.69|20087.04|19967.04|20087.04|19967.04|20082.14|19962.14|10
1631626680000|2021-09-14 13:38:00|20087.43|19967.43|20093.41|19973.41|20093.41|19973.41|20087.23|19967.23|10
1631626690000|2021-09-14 13:38:10|20094.73|19974.73|20098.32|19978.32|20098.54|19978.54|20094.73|19974.73|10
1631626700000|2021-09-14 13:38:20|20097.75|19977.75|20096.38|19976.38|20098.89|19978.89|20096.38|19976.38|10
1631626710000|2021-09-14 13:38:30|20095.86|19975.86|20093.93|19973.93|20095.99|19975.99|20093.93|19973.93|10
1631626720000|2021-09-14 13:38:40|20093.07|19973.07|20093.54|19973.54|20096.24|19976.24|20093.07|19973.07|10
1631626730000|2021-09-14 13:38:50|20093.98|19973.98|20095.89|19975.89|20095.89|19975.89|20092.2|19972.2|10
1631626740000|2021-09-14 13:39:00|20098.91|19978.91|20099.87|19979.87|20101.5|19981.5|20098.91|19978.91|10
1631626750000|2021-09-14 13:39:10|20100.16|19980.16|20107.36|19987.36|20107.58|19987.58|20100.16|19980.16|10
1631626760000|2021-09-14 13:39:20|20108.37|19988.37|20109.5|19989.5|20110.01|19990.01|20108.37|19988.37|10
1631626770000|2021-09-14 13:39:30|20110.67|19990.67|20115.82|19995.82|20115.89|19995.89|20110.67|19990.67|10
1631626780000|2021-09-14 13:39:40|20116.56|19996.56|20118.29|19998.29|20118.51|19998.51|20116.42|19996.42|10
1631626790000|2021-09-14 13:39:50|20118.42|19998.42|20118.87|19998.87|20119.43|19999.43|20118.42|19998.42|9
1631626800000|2021-09-14 13:40:00|20118.35|19998.35|20116.36|19996.36|20118.35|19998.35|20116.36|19996.36|10
1631626810000|2021-09-14 13:40:10|20116.82|19996.82|20111.25|19991.25|20116.82|19996.82|20111.25|19991.25|10
1631626820000|2021-09-14 13:40:20|20111.13|19991.13|20111.85|19991.85|20113.31|19993.31|20111.12|19991.12|10
1631626830000|2021-09-14 13:40:30|20111.79|19991.79|20108.43|19988.43|20111.79|19991.79|20108.41|19988.41|10
1631626840000|2021-09-14 13:40:40|20108.35|19988.35|20104.96|19984.96|20108.35|19988.35|20104.96|19984.96|10
1631626850000|2021-09-14 13:40:50|20105.14|19985.14|20104.36|19984.36|20105.14|19985.14|20104.22|19984.22|10
1631626860000|2021-09-14 13:41:00|20104.16|19984.16|20100.91|19980.91|20104.16|19984.16|20100.91|19980.91|10
1631626870000|2021-09-14 13:41:10|20100.37|19980.37|20098.01|19978.01|20100.4|19980.4|20097.5|19977.5|10
1631626880000|2021-09-14 13:41:20|20096.89|19976.89|20093.68|19973.68|20096.89|19976.89|20093.68|19973.68|10
1631626890000|2021-09-14 13:41:30|20093.23|19973.23|20091.76|19971.76|20093.23|19973.23|20091.65|19971.65|10
1631626900000|2021-09-14 13:41:40|20091.15|19971.15|20090.12|19970.12|20091.26|19971.26|20090.12|19970.12|10
1631626910000|2021-09-14 13:41:50|20090.18|19970.18|20086.11|19966.11|20090.18|19970.18|20086.11|19966.11|10
1631626920000|2021-09-14 13:42:00|20084.61|19964.61|20082.53|19962.53|20084.69|19964.69|20081.98|19961.98|10
1631626930000|2021-09-14 13:42:10|20082.11|19962.11|20084.04|19964.04|20084.04|19964.04|20080.41|19960.41|10
1631626940000|2021-09-14 13:42:20|20082.6|19962.6|20083.98|19963.98|20084.19|19964.19|20082.6|19962.6|10
1631626950000|2021-09-14 13:42:30|20084.24|19964.24|20084.07|19964.07|20085.28|19965.28|20084.07|19964.07|10
1631626960000|2021-09-14 13:42:40|20084.28|19964.28|20085.15|19965.15|20085.93|19965.93|20084.28|19964.28|10
1631626970000|2021-09-14 13:42:50|20084.78|19964.78|20085.92|19965.92|20086.35|19966.35|20084.53|19964.53|10
1631626980000|2021-09-14 13:43:00|20085.63|19965.63|20083.72|19963.72|20086.33|19966.33|20083.72|19963.72|10
1631626990000|2021-09-14 13:43:10|20083.14|19963.14|20078.34|19958.34|20083.26|19963.26|20077.35|19957.35|10
1631627000000|2021-09-14 13:43:20|20078.65|19958.65|20076.83|19956.83|20078.76|19958.76|20076.75|19956.75|10
1631627010000|2021-09-14 13:43:30|20075.88|19955.88|20071.5|19951.5|20075.98|19955.98|20071.5|19951.5|10
1631627020000|2021-09-14 13:43:40|20071.02|19951.02|20070.75|19950.75|20071.27|19951.27|20069.51|19949.51|10
1631627030000|2021-09-14 13:43:50|20070.17|19950.17|20066.45|19946.45|20070.17|19950.17|20066.3|19946.3|10
1631627040000|2021-09-14 13:44:00|20066.68|19946.68|20061.05|19941.05|20066.68|19946.68|20061.05|19941.05|10
1631627050000|2021-09-14 13:44:10|20060.1|19940.1|20057.52|19937.52|20060.18|19940.18|20057.52|19937.52|10
1631627060000|2021-09-14 13:44:20|20057.81|19937.81|20053.03|19933.03|20057.81|19937.81|20053.03|19933.03|9
1631627070000|2021-09-14 13:44:30|20051.96|19931.96|20048.92|19928.92|20051.96|19931.96|20048.82|19928.82|10
1631627080000|2021-09-14 13:44:40|20049.22|19929.22|20040.88|19920.88|20049.22|19929.22|20040.88|19920.88|10
1631627090000|2021-09-14 13:44:50|20040.23|19920.23|20040.95|19920.95|20041.19|19921.19|20039.49|19919.49|10
1631627100000|2021-09-14 13:45:00|20040.55|19920.55|20043.35|19923.35|20044.76|19924.76|20040.55|19920.55|10
1631627110000|2021-09-14 13:45:10|20043.98|19923.98|20035.2|19915.2|20043.98|19923.98|20035.06|19915.06|10
1631627120000|2021-09-14 13:45:20|20035.83|19915.83|20038.77|19918.77|20038.77|19918.77|20034.85|19914.85|10
1631627130000|2021-09-14 13:45:30|20039.29|19919.29|20039.3|19919.3|20041.53|19921.53|20037.62|19917.62|10
1631627140000|2021-09-14 13:45:40|20040.01|19920.01|20041.69|19921.69|20041.69|19921.69|20039.29|19919.29|10
1631627150000|2021-09-14 13:45:50|20041.63|19921.63|20041.96|19921.96|20042.85|19922.85|20041.39|19921.39|10
1631627160000|2021-09-14 13:46:00|20042.03|19922.03|20040.73|19920.73|20042.03|19922.03|20040.01|19920.01|10
1631627170000|2021-09-14 13:46:10|20040.68|19920.68|20046.98|19926.98|20046.98|19926.98|20040.68|19920.68|10
1631627180000|2021-09-14 13:46:20|20046.82|19926.82|20048.17|19928.17|20049.03|19929.03|20046.82|19926.82|10
1631627190000|2021-09-14 13:46:30|20048.12|19928.12|20051.29|19931.29|20051.29|19931.29|20047.73|19927.73|10
1631627200000|2021-09-14 13:46:40|20052.11|19932.11|20059.5|19939.5|20059.5|19939.5|20052.11|19932.11|10
1631627210000|2021-09-14 13:46:50|20059.84|19939.84|20061.86|19941.86|20061.86|19941.86|20059.75|19939.75|9
1631627220000|2021-09-14 13:47:00|20062.39|19942.39|20072.2|19952.2|20072.2|19952.2|20062.32|19942.32|10
1631627230000|2021-09-14 13:47:10|20071.97|19951.97|20074.64|19954.64|20074.64|19954.64|20070.95|19950.95|10
1631627240000|2021-09-14 13:47:20|20075.31|19955.31|20074.14|19954.14|20075.6|19955.6|20073.78|19953.78|10
1631627250000|2021-09-14 13:47:30|20074.44|19954.44|20072.81|19952.81|20074.73|19954.73|20072.02|19952.02|10
1631627260000|2021-09-14 13:47:40|20071.63|19951.63|20074.2|19954.2|20074.2|19954.2|20070.73|19950.73|10
1631627270000|2021-09-14 13:47:50|20074.39|19954.39|20074.72|19954.72|20075.72|19955.72|20074.39|19954.39|10
1631627280000|2021-09-14 13:48:00|20074.19|19954.19|20071.86|19951.86|20074.19|19954.19|20071.21|19951.21|9
1631627290000|2021-09-14 13:48:10|20071.79|19951.79|20072.55|19952.55|20073.04|19953.04|20070.54|19950.54|10
1631627300000|2021-09-14 13:48:20|20070.59|19950.59|20070.83|19950.83|20070.92|19950.92|20069.47|19949.47|10
1631627310000|2021-09-14 13:48:30|20071.06|19951.06|20074.75|19954.75|20074.75|19954.75|20070.83|19950.83|10
1631627320000|2021-09-14 13:48:40|20074.34|19954.34|20075.28|19955.28|20075.47|19955.47|20074.34|19954.34|9
1631627330000|2021-09-14 13:48:50|20075.5|19955.5|20077.31|19957.31|20078.59|19958.59|20075.31|19955.31|10
1631627340000|2021-09-14 13:49:00|20077|19957|20073.21|19953.21|20077.04|19957.04|20073.21|19953.21|10
1631627350000|2021-09-14 13:49:10|20071.94|19951.94|20066.39|19946.39|20071.94|19951.94|20065.34|19945.34|10
1631627360000|2021-09-14 13:49:20|20067.18|19947.18|20069.85|19949.85|20069.85|19949.85|20067.18|19947.18|10
1631627370000|2021-09-14 13:49:30|20070.01|19950.01|20066.16|19946.16|20070.01|19950.01|20066.16|19946.16|10
1631627380000|2021-09-14 13:49:40|20066.76|19946.76|20066.5|19946.5|20067.84|19947.84|20065.98|19945.98|10
1631627390000|2021-09-14 13:49:50|20066.42|19946.42|20063.45|19943.45|20066.42|19946.42|20063.45|19943.45|9
1631627400000|2021-09-14 13:50:00|20065.15|19945.15|20065.37|19945.37|20067.42|19947.42|20064.33|19944.33|10
1631627410000|2021-09-14 13:50:10|20062.12|19942.12|20061.48|19941.48|20062.12|19942.12|20059.04|19939.04|9
1631627420000|2021-09-14 13:50:20|20060.04|19940.04|20059.21|19939.21|20060.04|19940.04|20058.77|19938.77|10
1631627430000|2021-09-14 13:50:30|20059.36|19939.36|20060.85|19940.85|20061.33|19941.33|20058.5|19938.5|10
1631627440000|2021-09-14 13:50:40|20058.86|19938.86|20056.43|19936.43|20058.86|19938.86|20055.65|19935.65|10
1631627450000|2021-09-14 13:50:50|20055.71|19935.71|20051.44|19931.44|20055.89|19935.89|20051.44|19931.44|10
1631627460000|2021-09-14 13:51:00|20051.37|19931.37|20046.08|19926.08|20051.37|19931.37|20046.08|19926.08|10
1631627470000|2021-09-14 13:51:10|20046.13|19926.13|20047.47|19927.47|20047.47|19927.47|20046.13|19926.13|10
1631627480000|2021-09-14 13:51:20|20047.53|19927.53|20043.47|19923.47|20047.53|19927.53|20043.47|19923.47|10
1631627490000|2021-09-14 13:51:30|20044|19924|20045.39|19925.39|20046.82|19926.82|20044|19924|10
1631627500000|2021-09-14 13:51:40|20045.21|19925.21|20041.53|19921.53|20046.06|19926.06|20041.19|19921.19|10
1631627510000|2021-09-14 13:51:50|20040.62|19920.62|20041.79|19921.79|20041.93|19921.93|20040.62|19920.62|10
1631627520000|2021-09-14 13:52:00|20043.41|19923.41|20043.45|19923.45|20044.03|19924.03|20042.34|19922.34|10
1631627530000|2021-09-14 13:52:10|20043.22|19923.22|20044.28|19924.28|20044.28|19924.28|20043.22|19923.22|10
1631627540000|2021-09-14 13:52:20|20044.62|19924.62|20053.26|19933.26|20053.26|19933.26|20044.38|19924.38|10
1631627550000|2021-09-14 13:52:30|20056.45|19936.45|20060.28|19940.28|20060.28|19940.28|20056.45|19936.45|10
1631627560000|2021-09-14 13:52:40|20061.41|19941.41|20060.77|19940.77|20061.41|19941.41|20060.45|19940.45|10
1631627570000|2021-09-14 13:52:50|20060.15|19940.15|20058.7|19938.7|20060.15|19940.15|20058.6|19938.6|10
1631627580000|2021-09-14 13:53:00|20058.84|19938.84|20054.63|19934.63|20058.84|19938.84|20054.63|19934.63|10
1631627590000|2021-09-14 13:53:10|20054.14|19934.14|20049.68|19929.68|20054.44|19934.44|20049.68|19929.68|10
1631627600000|2021-09-14 13:53:20|20049.38|19929.38|20042.63|19922.63|20049.38|19929.38|20042.63|19922.63|10
1631627610000|2021-09-14 13:53:30|20043.02|19923.02|20041.47|19921.47|20043.07|19923.07|20041|19921|10
1631627620000|2021-09-14 13:53:40|20040.08|19920.08|20039.18|19919.18|20040.08|19920.08|20038.2|19918.2|10
1631627630000|2021-09-14 13:53:50|20041.36|19921.36|20037.86|19917.86|20041.91|19921.91|20037.86|19917.86|10
1631627640000|2021-09-14 13:54:00|20037.4|19917.4|20033.16|19913.16|20037.4|19917.4|20032.83|19912.83|10
1631627650000|2021-09-14 13:54:10|20033.43|19913.43|20034.01|19914.01|20034.62|19914.62|20033.06|19913.06|10
1631627660000|2021-09-14 13:54:20|20034.24|19914.24|20036.77|19916.77|20037.04|19917.04|20034.24|19914.24|10
1631627670000|2021-09-14 13:54:30|20036.69|19916.69|20039.86|19919.86|20039.94|19919.94|20036.69|19916.69|10
1631627680000|2021-09-14 13:54:40|20040.29|19920.29|20036.61|19916.61|20040.43|19920.43|20036.46|19916.46|10
1631627690000|2021-09-14 13:54:50|20036.33|19916.33|20036.32|19916.32|20037.56|19917.56|20034.01|19914.01|10
1631627700000|2021-09-14 13:55:00|20036.57|19916.57|20033.02|19913.02|20036.57|19916.57|20032.69|19912.69|10
1631627710000|2021-09-14 13:55:10|20032.92|19912.92|20029.71|19909.71|20032.92|19912.92|20029.71|19909.71|10
1631627720000|2021-09-14 13:55:20|20029.51|19909.51|20027.3|19907.3|20029.51|19909.51|20027.02|19907.02|10
1631627730000|2021-09-14 13:55:30|20027.33|19907.33|20032.61|19912.61|20032.61|19912.61|20027|19907|10
1631627740000|2021-09-14 13:55:40|20033|19913|20033.09|19913.09|20033.68|19913.68|20032.04|19912.04|10
1631627750000|2021-09-14 13:55:50|20032.36|19912.36|20029.26|19909.26|20032.36|19912.36|20028.74|19908.74|10
1631627760000|2021-09-14 13:56:00|20029.3|19909.3|20027.89|19907.89|20029.3|19909.3|20027.24|19907.24|10
1631627770000|2021-09-14 13:56:10|20028.4|19908.4|20031.61|19911.61|20031.61|19911.61|20028.4|19908.4|10
1631627780000|2021-09-14 13:56:20|20031.45|19911.45|20036.18|19916.18|20036.18|19916.18|20031.45|19911.45|10
1631627790000|2021-09-14 13:56:30|20037.1|19917.1|20039.91|19919.91|20039.91|19919.91|20037.1|19917.1|10
1631627800000|2021-09-14 13:56:40|20038.61|19918.61|20035.6|19915.6|20038.61|19918.61|20034.53|19914.53|10
1631627810000|2021-09-14 13:56:50|20035.66|19915.66|20034.41|19914.41|20036.11|19916.11|20034.41|19914.41|10
1631627820000|2021-09-14 13:57:00|20033.38|19913.38|20025.02|19905.02|20033.38|19913.38|20025.02|19905.02|10
1631627830000|2021-09-14 13:57:10|20023.83|19903.83|20019.26|19899.26|20023.83|19903.83|20019.26|19899.26|10
1631627840000|2021-09-14 13:57:20|20018.34|19898.34|20015.28|19895.28|20018.63|19898.63|20015.28|19895.28|10
1631627850000|2021-09-14 13:57:30|20014.22|19894.22|20016.57|19896.57|20016.57|19896.57|20012.33|19892.33|9
1631627860000|2021-09-14 13:57:40|20015.73|19895.73|20011.79|19891.79|20016.5|19896.5|20011.79|19891.79|9
1631627870000|2021-09-14 13:57:50|20010.55|19890.55|20012.77|19892.77|20013.17|19893.17|20009.92|19889.92|9
1631627880000|2021-09-14 13:58:00|20013.53|19893.53|20016.91|19896.91|20016.91|19896.91|20013.53|19893.53|10
1631627890000|2021-09-14 13:58:10|20016.89|19896.89|20017.53|19897.53|20019.16|19899.16|20016.89|19896.89|10
1631627900000|2021-09-14 13:58:20|20016.57|19896.57|20016.43|19896.43|20018.11|19898.11|20015.94|19895.94|10
1631627910000|2021-09-14 13:58:30|20016.56|19896.56|20012.1|19892.1|20016.6|19896.6|20011.99|19891.99|10
1631627920000|2021-09-14 13:58:40|20011.81|19891.81|20006.46|19886.46|20011.81|19891.81|20006.46|19886.46|10
1631627930000|2021-09-14 13:58:50|20005.14|19885.14|20002.65|19882.65|20005.14|19885.14|20002.65|19882.65|10
1631627940000|2021-09-14 13:59:00|20000.37|19880.37|19990.6|19870.6|20000.37|19880.37|19990.6|19870.6|10
1631627950000|2021-09-14 13:59:10|19989.33|19869.33|19988.69|19868.69|19989.33|19869.33|19985.98|19865.98|10
1631627960000|2021-09-14 13:59:20|19989.69|19869.69|19988.76|19868.76|19990.06|19870.06|19988.76|19868.76|10
1631627970000|2021-09-14 13:59:30|19989.08|19869.08|19979.34|19859.34|19989.08|19869.08|19979.09|19859.09|10
1631627980000|2021-09-14 13:59:40|19979.11|19859.11|19977.58|19857.58|19979.11|19859.11|19976.37|19856.37|10
1631627990000|2021-09-14 13:59:50|19977.87|19857.87|19976.94|19856.94|19980.79|19860.79|19976.94|19856.94|10
1631628000000|2021-09-14 14:00:00|19977.82|19857.82|19980.42|19860.42|19980.82|19860.82|19977.82|19857.82|10
1631628010000|2021-09-14 14:00:10|19981.62|19861.62|19991.57|19871.57|19991.57|19871.57|19981.62|19861.62|10
1631628020000|2021-09-14 14:00:20|19992.36|19872.36|19996.64|19876.64|19996.64|19876.64|19991.65|19871.65|10
1631628030000|2021-09-14 14:00:30|19997.76|19877.76|20001.58|19881.58|20003.53|19883.53|19997.76|19877.76|10
1631628040000|2021-09-14 14:00:40|20000.81|19880.81|19999.25|19879.25|20001.33|19881.33|19999.25|19879.25|10
1631628050000|2021-09-14 14:00:50|19996.53|19876.53|19982.01|19862.01|19996.53|19876.53|19982.01|19862.01|10
1631628060000|2021-09-14 14:01:00|19980.82|19860.82|19974.27|19854.27|19980.82|19860.82|19974.27|19854.27|10
1631628070000|2021-09-14 14:01:10|19970.88|19850.88|19968.36|19848.36|19972.37|19852.37|19968.34|19848.34|10
1631628080000|2021-09-14 14:01:20|19967.42|19847.42|19957.88|19837.88|19967.42|19847.42|19957.88|19837.88|10
1631628090000|2021-09-14 14:01:30|19956.18|19836.18|19948.8|19828.8|19956.27|19836.27|19948.8|19828.8|10
1631628100000|2021-09-14 14:01:40|19948.49|19828.49|19940.45|19820.45|19948.49|19828.49|19940.45|19820.45|10
1631628110000|2021-09-14 14:01:50|19940.38|19820.38|19932.3|19812.3|19940.38|19820.38|19932.3|19812.3|10
1631628120000|2021-09-14 14:02:00|19931.61|19811.61|19931.12|19811.12|19931.61|19811.61|19929.61|19809.61|10
1631628130000|2021-09-14 14:02:10|19931.34|19811.34|19923.17|19803.17|19931.74|19811.74|19923.17|19803.17|10
1631628140000|2021-09-14 14:02:20|19919.92|19799.92|19903.58|19783.58|19919.92|19799.92|19903.58|19783.58|10
1631628150000|2021-09-14 14:02:30|19901.71|19781.71|19901.22|19781.22|19901.71|19781.71|19898.8|19778.8|10
1631628160000|2021-09-14 14:02:40|19898.45|19778.45|19889.06|19769.06|19898.45|19778.45|19888.91|19768.91|10
1631628170000|2021-09-14 14:02:50|19888.29|19768.29|19891.53|19771.53|19892.88|19772.88|19887.63|19767.63|10
1631628180000|2021-09-14 14:03:00|19895.84|19775.84|19901.76|19781.76|19902.2|19782.2|19895.84|19775.84|10
1631628190000|2021-09-14 14:03:10|19901.83|19781.83|19908.71|19788.71|19908.71|19788.71|19901.83|19781.83|10
1631628200000|2021-09-14 14:03:20|19908.69|19788.69|19910.71|19790.71|19911.96|19791.96|19908.25|19788.25|10
1631628210000|2021-09-14 14:03:30|19910.12|19790.12|19906.71|19786.71|19910.12|19790.12|19905.7|19785.7|10
1631628220000|2021-09-14 14:03:40|19905.9|19785.9|19900.23|19780.23|19905.9|19785.9|19900.23|19780.23|10
1631628230000|2021-09-14 14:03:50|19900.27|19780.27|19891.36|19771.36|19900.27|19780.27|19891.36|19771.36|10
1631628240000|2021-09-14 14:04:00|19890.31|19770.31|19892.48|19772.48|19892.52|19772.52|19889.93|19769.93|9
1631628250000|2021-09-14 14:04:10|19892.96|19772.96|19895.07|19775.07|19895.07|19775.07|19892.25|19772.25|10
1631628260000|2021-09-14 14:04:20|19895.55|19775.55|19894.72|19774.72|19895.55|19775.55|19893.96|19773.96|10
1631628270000|2021-09-14 14:04:30|19893.19|19773.19|19895.34|19775.34|19896.51|19776.51|19893.16|19773.16|10
1631628280000|2021-09-14 14:04:40|19895.32|19775.32|19895.68|19775.68|19897.63|19777.63|19895.29|19775.29|10
1631628290000|2021-09-14 14:04:50|19896.69|19776.69|19895.56|19775.56|19897.72|19777.72|19895.56|19775.56|10
1631628300000|2021-09-14 14:05:00|19895.41|19775.41|19899.21|19779.21|19899.52|19779.52|19895.41|19775.41|10
1631628310000|2021-09-14 14:05:10|19896.67|19776.67|19898.9|19778.9|19898.9|19778.9|19896.46|19776.46|10
1631628320000|2021-09-14 14:05:20|19899.81|19779.81|19899.14|19779.14|19899.81|19779.81|19896.63|19776.63|10
1631628330000|2021-09-14 14:05:30|19900.12|19780.12|19906.75|19786.75|19906.75|19786.75|19900.12|19780.12|10
1631628340000|2021-09-14 14:05:40|19908.33|19788.33|19911.89|19791.89|19911.89|19791.89|19908.33|19788.33|10
1631628350000|2021-09-14 14:05:50|19911.87|19791.87|19914.84|19794.84|19914.84|19794.84|19911.87|19791.87|10
1631628360000|2021-09-14 14:06:00|19914.61|19794.61|19912.35|19792.35|19915.37|19795.37|19910.43|19790.43|10
1631628370000|2021-09-14 14:06:10|19912.32|19792.32|19917.01|19797.01|19917.01|19797.01|19910.89|19790.89|10
1631628380000|2021-09-14 14:06:20|19918.24|19798.24|19925.74|19805.74|19925.95|19805.95|19918.24|19798.24|10
1631628390000|2021-09-14 14:06:30|19926.06|19806.06|19926.79|19806.79|19926.79|19806.79|19925.24|19805.24|10
1631628400000|2021-09-14 14:06:40|19925.98|19805.98|19925.07|19805.07|19926.76|19806.76|19925.07|19805.07|10
1631628410000|2021-09-14 14:06:50|19924.74|19804.74|19926.34|19806.34|19926.34|19806.34|19923.88|19803.88|10
1631628420000|2021-09-14 14:07:00|19926.99|19806.99|19931.24|19811.24|19931.24|19811.24|19926.99|19806.99|10
1631628430000|2021-09-14 14:07:10|19932.61|19812.61|19941.56|19821.56|19942|19822|19932.61|19812.61|10
1631628440000|2021-09-14 14:07:20|19943.52|19823.52|19947.52|19827.52|19947.63|19827.63|19943.52|19823.52|10
1631628450000|2021-09-14 14:07:30|19946.76|19826.76|19948.74|19828.74|19948.74|19828.74|19946.6|19826.6|10
1631628460000|2021-09-14 14:07:40|19949.74|19829.74|19953.73|19833.73|19953.73|19833.73|19949.74|19829.74|10
1631628470000|2021-09-14 14:07:50|19954.28|19834.28|19954.32|19834.32|19955.18|19835.18|19953.94|19833.94|9
1631628480000|2021-09-14 14:08:00|19953.25|19833.25|19950.94|19830.94|19953.25|19833.25|19950.75|19830.75|10
1631628490000|2021-09-14 14:08:10|19951.04|19831.04|19948.44|19828.44|19951.04|19831.04|19947.92|19827.92|10
1631628500000|2021-09-14 14:08:20|19948.45|19828.45|19946.48|19826.48|19948.94|19828.94|19946.48|19826.48|10
1631628510000|2021-09-14 14:08:30|19945.37|19825.37|19936.68|19816.68|19945.37|19825.37|19936.67|19816.67|10
1631628520000|2021-09-14 14:08:40|19934.01|19814.01|19932|19812|19934.88|19814.88|19932|19812|10
1631628530000|2021-09-14 14:08:50|19931.55|19811.55|19930.87|19810.87|19931.55|19811.55|19929.62|19809.62|10
1631628540000|2021-09-14 14:09:00|19931.72|19811.72|19936.6|19816.6|19937.1|19817.1|19931.72|19811.72|10
1631628550000|2021-09-14 14:09:10|19937.23|19817.23|19936.12|19816.12|19937.23|19817.23|19935.89|19815.89|10
1631628560000|2021-09-14 14:09:20|19936.34|19816.34|19939.02|19819.02|19939.02|19819.02|19936.34|19816.34|10
1631628570000|2021-09-14 14:09:30|19938.94|19818.94|19936.37|19816.37|19938.94|19818.94|19936.37|19816.37|9
1631628580000|2021-09-14 14:09:40|19936.28|19816.28|19933.65|19813.65|19936.28|19816.28|19932.68|19812.68|10
1631628590000|2021-09-14 14:09:50|19933.98|19813.98|19933|19813|19933.98|19813.98|19932.35|19812.35|9
1631628600000|2021-09-14 14:10:00|19933.15|19813.15|19934|19814|19934.05|19814.05|19932.13|19812.13|10
1631628610000|2021-09-14 14:10:10|19934.08|19814.08|19938.78|19818.78|19938.78|19818.78|19933.78|19813.78|10
1631628620000|2021-09-14 14:10:20|19939.14|19819.14|19944.4|19824.4|19944.73|19824.73|19939.14|19819.14|9
1631628630000|2021-09-14 14:10:30|19944.9|19824.9|19947.52|19827.52|19947.52|19827.52|19944.44|19824.44|10
1631628640000|2021-09-14 14:10:40|19949.06|19829.06|19950.91|19830.91|19951.06|19831.06|19949.06|19829.06|10
1631628650000|2021-09-14 14:10:50|19950.77|19830.77|19950.03|19830.03|19950.84|19830.84|19949.68|19829.68|10
1631628660000|2021-09-14 14:11:00|19949.75|19829.75|19950.31|19830.31|19950.31|19830.31|19948.34|19828.34|9
1631628670000|2021-09-14 14:11:10|19949.96|19829.96|19947.65|19827.65|19950.23|19830.23|19947.65|19827.65|10
1631628680000|2021-09-14 14:11:20|19947.7|19827.7|19948.55|19828.55|19948.55|19828.55|19946.78|19826.78|10
1631628690000|2021-09-14 14:11:30|19948.74|19828.74|19949.9|19829.9|19949.9|19829.9|19948.74|19828.74|10
1631628700000|2021-09-14 14:11:40|19950.1|19830.1|19952.98|19832.98|19952.98|19832.98|19950.1|19830.1|10
1631628710000|2021-09-14 14:11:50|19952.82|19832.82|19953.53|19833.53|19953.85|19833.85|19952.41|19832.41|10
1631628720000|2021-09-14 14:12:00|19953.47|19833.47|19952.49|19832.49|19953.47|19833.47|19951.04|19831.04|10
1631628730000|2021-09-14 14:12:10|19952.31|19832.31|19954.81|19834.81|19954.81|19834.81|19952.31|19832.31|9
1631628740000|2021-09-14 14:12:20|19953.97|19833.97|19954.55|19834.55|19954.7|19834.7|19953.97|19833.97|10
1631628750000|2021-09-14 14:12:30|19955.61|19835.61|19958.57|19838.57|19958.58|19838.58|19955.61|19835.61|10
1631628760000|2021-09-14 14:12:40|19958.64|19838.64|19959.82|19839.82|19960.19|19840.19|19958.29|19838.29|10
1631628770000|2021-09-14 14:12:50|19959.98|19839.98|19956.38|19836.38|19959.98|19839.98|19956.06|19836.06|10
1631628780000|2021-09-14 14:13:00|19955.92|19835.92|19955.34|19835.34|19956.16|19836.16|19954.89|19834.89|9
1631628790000|2021-09-14 14:13:10|19955.56|19835.56|19953.99|19833.99|19955.56|19835.56|19953.82|19833.82|10
1631628800000|2021-09-14 14:13:20|19954.14|19834.14|19955.52|19835.52|19955.52|19835.52|19953.79|19833.79|9
1631628810000|2021-09-14 14:13:30|19956.21|19836.21|19959.67|19839.67|19959.67|19839.67|19956.21|19836.21|10
1631628820000|2021-09-14 14:13:40|19959.41|19839.41|19959.92|19839.92|19960.04|19840.04|19959.26|19839.26|10
1631628830000|2021-09-14 14:13:50|19960.15|19840.15|19962.81|19842.81|19962.81|19842.81|19959.31|19839.31|10
1631628840000|2021-09-14 14:14:00|19962.96|19842.96|19964.41|19844.41|19964.51|19844.51|19962.78|19842.78|10
1631628850000|2021-09-14 14:14:10|19963.83|19843.83|19963.08|19843.08|19963.89|19843.89|19962.85|19842.85|10
1631628860000|2021-09-14 14:14:20|19962.88|19842.88|19962.29|19842.29|19962.88|19842.88|19961.96|19841.96|10
1631628870000|2021-09-14 14:14:30|19962.7|19842.7|19962.31|19842.31|19962.94|19842.94|19961.89|19841.89|10
1631628880000|2021-09-14 14:14:40|19962.22|19842.22|19960.72|19840.72|19962.22|19842.22|19960.72|19840.72|10
1631628890000|2021-09-14 14:14:50|19961|19841|19961.08|19841.08|19961.08|19841.08|19959.73|19839.73|10
1631628900000|2021-09-14 14:15:00|19960.74|19840.74|19960.19|19840.19|19960.74|19840.74|19959.57|19839.57|10
1631628910000|2021-09-14 14:15:10|19961.33|19841.33|19963.36|19843.36|19963.55|19843.55|19961.33|19841.33|9
1631628920000|2021-09-14 14:15:20|19963.86|19843.86|19964.44|19844.44|19964.71|19844.71|19963.5|19843.5|10
1631628930000|2021-09-14 14:15:30|19964.16|19844.16|19971.69|19851.69|19971.69|19851.69|19964.16|19844.16|10
1631628940000|2021-09-14 14:15:40|19972.3|19852.3|19987.25|19867.25|19987.81|19867.81|19972.3|19852.3|10
1631628950000|2021-09-14 14:15:50|19987.08|19867.08|19975.78|19855.78|19988.09|19868.09|19975.78|19855.78|10
1631628960000|2021-09-14 14:16:00|19976.55|19856.55|19966.51|19846.51|19976.55|19856.55|19966.51|19846.51|10
1631628970000|2021-09-14 14:16:10|19964.84|19844.84|19950.3|19830.3|19964.84|19844.84|19950.3|19830.3|10
1631628980000|2021-09-14 14:16:20|19947.05|19827.05|19937.23|19817.23|19947.05|19827.05|19936.97|19816.97|10
1631628990000|2021-09-14 14:16:30|19938.07|19818.07|19940.25|19820.25|19940.25|19820.25|19938.07|19818.07|9
1631629000000|2021-09-14 14:16:40|19939.49|19819.49|19934.28|19814.28|19939.61|19819.61|19934.28|19814.28|10
1631629010000|2021-09-14 14:16:50|19932.48|19812.48|19923.42|19803.42|19932.48|19812.48|19921.9|19801.9|10
1631629020000|2021-09-14 14:17:00|19924.32|19804.32|19921.63|19801.63|19925.06|19805.06|19921.52|19801.52|10
1631629030000|2021-09-14 14:17:10|19922.78|19802.78|19923.69|19803.69|19923.69|19803.69|19921.01|19801.01|10
1631629040000|2021-09-14 14:17:20|19923.97|19803.97|19921.57|19801.57|19923.97|19803.97|19921.34|19801.34|10
1631629050000|2021-09-14 14:17:30|19921.06|19801.06|19929.73|19809.73|19929.73|19809.73|19920.8|19800.8|10
1631629060000|2021-09-14 14:17:40|19931.25|19811.25|19940.64|19820.64|19940.64|19820.64|19931.25|19811.25|10
1631629070000|2021-09-14 14:17:50|19941.32|19821.32|19946|19826|19946|19826|19941.32|19821.32|10
1631629080000|2021-09-14 14:18:00|19946.14|19826.14|19959.58|19839.58|19959.58|19839.58|19946.14|19826.14|10
1631629090000|2021-09-14 14:18:10|19959.55|19839.55|19964.66|19844.66|19964.66|19844.66|19959.55|19839.55|10
1631629100000|2021-09-14 14:18:20|19965.22|19845.22|19971.22|19851.22|19971.35|19851.35|19965.22|19845.22|10
1631629110000|2021-09-14 14:18:30|19971.43|19851.43|19978.57|19858.57|19978.57|19858.57|19971.43|19851.43|10
1631629120000|2021-09-14 14:18:40|19979.43|19859.43|19982.03|19862.03|19982.03|19862.03|19979.43|19859.43|10
1631629130000|2021-09-14 14:18:50|19982.37|19862.37|19982.64|19862.64|19983.94|19863.94|19982.37|19862.37|10
1631629140000|2021-09-14 14:19:00|19982.51|19862.51|19978.91|19858.91|19982.51|19862.51|19978.71|19858.71|10
1631629150000|2021-09-14 14:19:10|19978.75|19858.75|19982.66|19862.66|19982.98|19862.98|19977.49|19857.49|10
1631629160000|2021-09-14 14:19:20|19982.82|19862.82|19982.44|19862.44|19983.88|19863.88|19982.44|19862.44|10
1631629170000|2021-09-14 14:19:30|19982.83|19862.83|19985.01|19865.01|19985.04|19865.04|19982.83|19862.83|9
1631629180000|2021-09-14 14:19:40|19984.76|19864.76|19987.85|19867.85|19988.14|19868.14|19984.76|19864.76|9
1631629190000|2021-09-14 14:19:50|19987.1|19867.1|19981.17|19861.17|19987.1|19867.1|19981.17|19861.17|10
1631629200000|2021-09-14 14:20:00|19980.19|19860.19|19967.43|19847.43|19980.19|19860.19|19967.43|19847.43|10
1631629210000|2021-09-14 14:20:10|19967.23|19847.23|19965.3|19845.3|19967.23|19847.23|19964.31|19844.31|10
1631629220000|2021-09-14 14:20:20|19966|19846|19972.95|19852.95|19972.95|19852.95|19966|19846|10
1631629230000|2021-09-14 14:20:30|19974.1|19854.1|19982.19|19862.19|19982.19|19862.19|19974.1|19854.1|9
1631629240000|2021-09-14 14:20:40|19982.72|19862.72|19987.67|19867.67|19987.67|19867.67|19982.72|19862.72|10
1631629250000|2021-09-14 14:20:50|19988.59|19868.59|19999.58|19879.58|19999.73|19879.73|19988.59|19868.59|10
1631629260000|2021-09-14 14:21:00|20000.1|19880.1|20001.34|19881.34|20002.03|19882.03|20000.1|19880.1|10
1631629270000|2021-09-14 14:21:10|20002.15|19882.15|20001.54|19881.54|20002.72|19882.72|20001.24|19881.24|10
1631629280000|2021-09-14 14:21:20|20001.17|19881.17|20006.49|19886.49|20006.88|19886.88|20001.17|19881.17|10
1631629290000|2021-09-14 14:21:30|20006.68|19886.68|20007.29|19887.29|20007.46|19887.46|20006.12|19886.12|10
1631629300000|2021-09-14 14:21:40|20007.7|19887.7|20004.87|19884.87|20008.57|19888.57|20004.87|19884.87|10
1631629310000|2021-09-14 14:21:50|20005.33|19885.33|20007.19|19887.19|20007.19|19887.19|20005.19|19885.19|10
1631629320000|2021-09-14 14:22:00|20006.11|19886.11|20006|19886|20007.74|19887.74|20006|19886|10
1631629330000|2021-09-14 14:22:10|20006.02|19886.02|19999.83|19879.83|20006.02|19886.02|19999.83|19879.83|10
1631629340000|2021-09-14 14:22:20|19999.72|19879.72|19994.81|19874.81|19999.72|19879.72|19994.81|19874.81|10
1631629350000|2021-09-14 14:22:30|19994.47|19874.47|19988.76|19868.76|19994.56|19874.56|19988.76|19868.76|9
1631629360000|2021-09-14 14:22:40|19988.17|19868.17|19986.75|19866.75|19988.17|19868.17|19985.79|19865.79|10
1631629370000|2021-09-14 14:22:50|19987.42|19867.42|19984.56|19864.56|19987.55|19867.55|19984.48|19864.48|10
1631629380000|2021-09-14 14:23:00|19984.63|19864.63|19980.93|19860.93|19984.72|19864.72|19980.93|19860.93|10
1631629390000|2021-09-14 14:23:10|19981.17|19861.17|19975.81|19855.81|19981.17|19861.17|19975.65|19855.65|10
1631629400000|2021-09-14 14:23:20|19976.36|19856.36|19976.55|19856.55|19976.62|19856.62|19975.4|19855.4|10
1631629410000|2021-09-14 14:23:30|19976.44|19856.44|19977.03|19857.03|19977.43|19857.43|19975.93|19855.93|10
1631629420000|2021-09-14 14:23:40|19977.2|19857.2|19977.95|19857.95|19977.95|19857.95|19977.02|19857.02|10
1631629430000|2021-09-14 14:23:50|19977.77|19857.77|19982.44|19862.44|19982.44|19862.44|19977.77|19857.77|10
1631629440000|2021-09-14 14:24:00|19983.55|19863.55|19986.54|19866.54|19986.54|19866.54|19983.55|19863.55|10
1631629450000|2021-09-14 14:24:10|19987.3|19867.3|19993.46|19873.46|19993.46|19873.46|19987.3|19867.3|10
1631629460000|2021-09-14 14:24:20|19993.15|19873.15|19989.84|19869.84|19993.93|19873.93|19989.84|19869.84|9
1631629470000|2021-09-14 14:24:30|19989.65|19869.65|19983.16|19863.16|19989.65|19869.65|19983.03|19863.03|10
1631629480000|2021-09-14 14:24:40|19983.21|19863.21|19977.9|19857.9|19983.21|19863.21|19977.89|19857.89|10
1631629490000|2021-09-14 14:24:50|19977.71|19857.71|19980.79|19860.79|19980.79|19860.79|19977.71|19857.71|10
1631629500000|2021-09-14 14:25:00|19981.5|19861.5|19978.61|19858.61|19982.62|19862.62|19978.61|19858.61|10
1631629510000|2021-09-14 14:25:10|19977.94|19857.94|19973.48|19853.48|19977.94|19857.94|19973.48|19853.48|10
1631629520000|2021-09-14 14:25:20|19972.89|19852.89|19972.88|19852.88|19973.51|19853.51|19972.72|19852.72|10
1631629530000|2021-09-14 14:25:30|19973.23|19853.23|19970.43|19850.43|19973.23|19853.23|19969.51|19849.51|10
1631629540000|2021-09-14 14:25:40|19971.5|19851.5|19972.95|19852.95|19973.36|19853.36|19970.53|19850.53|10
1631629550000|2021-09-14 14:25:50|19973.44|19853.44|19974.14|19854.14|19975.16|19855.16|19973.44|19853.44|10
1631629560000|2021-09-14 14:26:00|19974.21|19854.21|19970.53|19850.53|19974.21|19854.21|19970.53|19850.53|10
1631629570000|2021-09-14 14:26:10|19970.86|19850.86|19973.58|19853.58|19974.72|19854.72|19970.86|19850.86|10
1631629580000|2021-09-14 14:26:20|19972.93|19852.93|19972.63|19852.63|19973.46|19853.46|19972.63|19852.63|10
1631629590000|2021-09-14 14:26:30|19972.57|19852.57|19973.89|19853.89|19973.9|19853.9|19971.43|19851.43|10
1631629600000|2021-09-14 14:26:40|19973.64|19853.64|19976.22|19856.22|19976.22|19856.22|19973.64|19853.64|9
1631629610000|2021-09-14 14:26:50|19975.78|19855.78|19974.22|19854.22|19976.36|19856.36|19974.22|19854.22|9
1631629620000|2021-09-14 14:27:00|19974.17|19854.17|19974.53|19854.53|19975.71|19855.71|19974.01|19854.01|9
1631629630000|2021-09-14 14:27:10|19974.61|19854.61|19980.01|19860.01|19980.01|19860.01|19974.48|19854.48|10
1631629640000|2021-09-14 14:27:20|19980.81|19860.81|19990.18|19870.18|19990.18|19870.18|19980.81|19860.81|10
1631629650000|2021-09-14 14:27:30|19990.13|19870.13|19996.79|19876.79|19996.79|19876.79|19990.13|19870.13|10
1631629660000|2021-09-14 14:27:40|19997.56|19877.56|19995.11|19875.11|19998.07|19878.07|19995.11|19875.11|10
1631629670000|2021-09-14 14:27:50|19995.04|19875.04|19993.9|19873.9|19995.05|19875.05|19993.9|19873.9|9
1631629680000|2021-09-14 14:28:00|19994.04|19874.04|19995.7|19875.7|19995.7|19875.7|19994.04|19874.04|10
1631629690000|2021-09-14 14:28:10|19995.93|19875.93|19996.61|19876.61|19996.91|19876.91|19995.29|19875.29|10
1631629700000|2021-09-14 14:28:20|19996.22|19876.22|19997.1|19877.1|19997.1|19877.1|19996.22|19876.22|10
1631629710000|2021-09-14 14:28:30|19997.47|19877.47|20002.61|19882.61|20002.61|19882.61|19997.47|19877.47|9
1631629720000|2021-09-14 14:28:40|20002.66|19882.66|20004.08|19884.08|20004.85|19884.85|20002.66|19882.66|10
1631629730000|2021-09-14 14:28:50|20004.15|19884.15|20004.13|19884.13|20005.8|19885.8|20004.13|19884.13|10
1631629740000|2021-09-14 14:29:00|20004.01|19884.01|20003.31|19883.31|20004.43|19884.43|20002.57|19882.57|10
1631629750000|2021-09-14 14:29:10|20003.23|19883.23|20007.26|19887.26|20007.26|19887.26|20003.23|19883.23|10
1631629760000|2021-09-14 14:29:20|20008.17|19888.17|20008.96|19888.96|20009.03|19889.03|20007.63|19887.63|10
1631629770000|2021-09-14 14:29:30|20006.9|19886.9|20003.93|19883.93|20006.9|19886.9|20002.86|19882.86|10
1631629780000|2021-09-14 14:29:40|20003.43|19883.43|20004.32|19884.32|20004.85|19884.85|20003.43|19883.43|10
1631629790000|2021-09-14 14:29:50|20004.34|19884.34|20005.52|19885.52|20005.98|19885.98|20004.34|19884.34|9
1631629800000|2021-09-14 14:30:00|20005.13|19885.13|20005.7|19885.7|20005.7|19885.7|20004.08|19884.08|10
1631629810000|2021-09-14 14:30:10|20005.95|19885.95|20008.44|19888.44|20009.09|19889.09|20005.95|19885.95|10
1631629820000|2021-09-14 14:30:20|20008.49|19888.49|20010.2|19890.2|20010.25|19890.25|20008.49|19888.49|10
1631629830000|2021-09-14 14:30:30|20010.38|19890.38|20013.05|19893.05|20013.05|19893.05|20010.38|19890.38|10
1631629840000|2021-09-14 14:30:40|20014.55|19894.55|20016.12|19896.12|20016.12|19896.12|20014.55|19894.55|10
1631629850000|2021-09-14 14:30:50|20015.42|19895.42|20016.4|19896.4|20016.4|19896.4|20014.58|19894.58|9
1631629860000|2021-09-14 14:31:00|20017.06|19897.06|20014.26|19894.26|20018.24|19898.24|20014.06|19894.06|10
1631629870000|2021-09-14 14:31:10|20014.35|19894.35|20015.2|19895.2|20015.2|19895.2|20012.99|19892.99|10
1631629880000|2021-09-14 14:31:20|20016.82|19896.82|20019.28|19899.28|20019.28|19899.28|20016.82|19896.82|10
1631629890000|2021-09-14 14:31:30|20019.08|19899.08|20021.15|19901.15|20022.33|19902.33|20019.08|19899.08|10
1631629900000|2021-09-14 14:31:40|20020.9|19900.9|20021.93|19901.93|20021.93|19901.93|20019.49|19899.49|10
1631629910000|2021-09-14 14:31:50|20021.96|19901.96|20016.25|19896.25|20021.96|19901.96|20016.25|19896.25|10
1631629920000|2021-09-14 14:32:00|20015.6|19895.6|20014.48|19894.48|20015.6|19895.6|20011.66|19891.66|10
1631629930000|2021-09-14 14:32:10|20014.71|19894.71|20015.83|19895.83|20015.83|19895.83|20014.31|19894.31|10
1631629940000|2021-09-14 14:32:20|20015.3|19895.3|20014.36|19894.36|20016.09|19896.09|20014.36|19894.36|10
1631629950000|2021-09-14 14:32:30|20013.94|19893.94|20007.89|19887.89|20013.94|19893.94|20006.54|19886.54|10
1631629960000|2021-09-14 14:32:40|20008|19888|20006.78|19886.78|20009.05|19889.05|20006.78|19886.78|10
1631629970000|2021-09-14 14:32:50|20006.76|19886.76|20002.92|19882.92|20006.76|19886.76|20002.92|19882.92|10
1631629980000|2021-09-14 14:33:00|20002.97|19882.97|20002.45|19882.45|20002.97|19882.97|20000.88|19880.88|10
1631629990000|2021-09-14 14:33:10|20002.32|19882.32|20000.67|19880.67|20002.33|19882.33|20000.37|19880.37|10
1631630000000|2021-09-14 14:33:20|20000.65|19880.65|20005.85|19885.85|20005.85|19885.85|20000.65|19880.65|10
1631630010000|2021-09-14 14:33:30|20006.45|19886.45|20005.61|19885.61|20006.64|19886.64|20004.99|19884.99|10
1631630020000|2021-09-14 14:33:40|20005.42|19885.42|20002.13|19882.13|20005.42|19885.42|20002.13|19882.13|10
1631630030000|2021-09-14 14:33:50|20001.73|19881.73|19995.8|19875.8|20001.73|19881.73|19995.8|19875.8|10
1631630040000|2021-09-14 14:34:00|19993.32|19873.32|19986.25|19866.25|19993.32|19873.32|19985.98|19865.98|10
1631630050000|2021-09-14 14:34:10|19984.85|19864.85|19987.08|19867.08|19987.08|19867.08|19984.85|19864.85|9
1631630060000|2021-09-14 14:34:20|19988.71|19868.71|19990.99|19870.99|19990.99|19870.99|19988.71|19868.71|10
1631630070000|2021-09-14 14:34:30|19991.07|19871.07|19989.66|19869.66|19991.75|19871.75|19989.66|19869.66|10
1631630080000|2021-09-14 14:34:40|19989.75|19869.75|19983.62|19863.62|19989.75|19869.75|19983.62|19863.62|10
1631630090000|2021-09-14 14:34:50|19983.69|19863.69|19980.5|19860.5|19983.69|19863.69|19979.28|19859.28|9
1631630100000|2021-09-14 14:35:00|19979.82|19859.82|19974.81|19854.81|19979.82|19859.82|19974.81|19854.81|10
1631630110000|2021-09-14 14:35:10|19975.21|19855.21|19974.44|19854.44|19975.29|19855.29|19973.93|19853.93|10
1631630120000|2021-09-14 14:35:20|19974.39|19854.39|19977.25|19857.25|19977.25|19857.25|19974.28|19854.28|10
1631630130000|2021-09-14 14:35:30|19976.72|19856.72|19978.13|19858.13|19978.13|19858.13|19976.2|19856.2|9
1631630140000|2021-09-14 14:35:40|19978.19|19858.19|19979.17|19859.17|19979.17|19859.17|19977.24|19857.24|10
1631630150000|2021-09-14 14:35:50|19979.13|19859.13|19984.82|19864.82|19984.82|19864.82|19979.13|19859.13|10
1631630160000|2021-09-14 14:36:00|19984.92|19864.92|19986.72|19866.72|19987.28|19867.28|19984.78|19864.78|10
1631630170000|2021-09-14 14:36:10|19986.61|19866.61|19991.43|19871.43|19991.43|19871.43|19986.61|19866.61|9
1631630180000|2021-09-14 14:36:20|19992.82|19872.82|19996.05|19876.05|19996.05|19876.05|19991.25|19871.25|10
1631630190000|2021-09-14 14:36:30|19996.41|19876.41|20001.28|19881.28|20001.28|19881.28|19996.41|19876.41|10
1631630200000|2021-09-14 14:36:40|20000.62|19880.62|20003.36|19883.36|20003.48|19883.48|20000.62|19880.62|10
1631630210000|2021-09-14 14:36:50|20003.79|19883.79|20002.84|19882.84|20004.05|19884.05|20002.84|19882.84|10
1631630220000|2021-09-14 14:37:00|20002.9|19882.9|20005.07|19885.07|20005.96|19885.96|20002.9|19882.9|10
1631630230000|2021-09-14 14:37:10|20005.28|19885.28|20014.29|19894.29|20014.29|19894.29|20005.28|19885.28|10
1631630240000|2021-09-14 14:37:20|20015.63|19895.63|20016.45|19896.45|20017.38|19897.38|20015.63|19895.63|10
1631630250000|2021-09-14 14:37:30|20016.47|19896.47|20012.19|19892.19|20016.47|19896.47|20012.19|19892.19|10
1631630260000|2021-09-14 14:37:40|20011.57|19891.57|20012.65|19892.65|20012.65|19892.65|20011.47|19891.47|10
1631630270000|2021-09-14 14:37:50|20013.2|19893.2|20014.11|19894.11|20014.23|19894.23|20013.06|19893.06|10
1631630280000|2021-09-14 14:38:00|20014.94|19894.94|20019.38|19899.38|20019.38|19899.38|20014.94|19894.94|10
1631630290000|2021-09-14 14:38:10|20019.93|19899.93|20020.94|19900.94|20021.43|19901.43|20019.84|19899.84|9
1631630300000|2021-09-14 14:38:20|20021.79|19901.79|20024.54|19904.54|20024.54|19904.54|20021.07|19901.07|10
1631630310000|2021-09-14 14:38:30|20023.82|19903.82|20026.62|19906.62|20026.62|19906.62|20023.53|19903.53|10
1631630320000|2021-09-14 14:38:40|20026.97|19906.97|20035.1|19915.1|20035.1|19915.1|20026.97|19906.97|10
1631630330000|2021-09-14 14:38:50|20034.33|19914.33|20033.74|19913.74|20036.8|19916.8|20033.73|19913.73|10
1631630340000|2021-09-14 14:39:00|20033.63|19913.63|20035.22|19915.22|20035.22|19915.22|20032.73|19912.73|9
1631630350000|2021-09-14 14:39:10|20035.18|19915.18|20035.98|19915.98|20035.98|19915.98|20035.16|19915.16|9
1631630360000|2021-09-14 14:39:20|20036.06|19916.06|20034.32|19914.32|20036.21|19916.21|20034.32|19914.32|10
1631630370000|2021-09-14 14:39:30|20034.21|19914.21|20033.59|19913.59|20035.4|19915.4|20033.59|19913.59|10
1631630380000|2021-09-14 14:39:40|20033.34|19913.34|20034.57|19914.57|20035.23|19915.23|20032.13|19912.13|10
1631630390000|2021-09-14 14:39:50|20035.29|19915.29|20029.2|19909.2|20035.35|19915.35|20029.2|19909.2|10
1631630400000|2021-09-14 14:40:00|20029.24|19909.24|20023.62|19903.62|20029.24|19909.24|20023.13|19903.13|10
1631630410000|2021-09-14 14:40:10|20024.05|19904.05|20022.11|19902.11|20025.41|19905.41|20022.11|19902.11|10
1631630420000|2021-09-14 14:40:20|20021.99|19901.99|20015.12|19895.12|20021.99|19901.99|20015.12|19895.12|10
1631630430000|2021-09-14 14:40:30|20015.54|19895.54|20012.17|19892.17|20015.54|19895.54|20012.17|19892.17|10
1631630440000|2021-09-14 14:40:40|20012.65|19892.65|20012.87|19892.87|20012.87|19892.87|20011.93|19891.93|9
1631630450000|2021-09-14 14:40:50|20012.88|19892.88|20015.81|19895.81|20015.81|19895.81|20012.88|19892.88|10
1631630460000|2021-09-14 14:41:00|20016.43|19896.43|20018.83|19898.83|20019.1|19899.1|20014.63|19894.63|10
1631630470000|2021-09-14 14:41:10|20019.56|19899.56|20021.02|19901.02|20021.16|19901.16|20019.56|19899.56|10
1631630480000|2021-09-14 14:41:20|20021.13|19901.13|20024.3|19904.3|20024.96|19904.96|20019.5|19899.5|10
1631630490000|2021-09-14 14:41:30|20024.77|19904.77|20027.14|19907.14|20027.58|19907.58|20024.77|19904.77|9
1631630500000|2021-09-14 14:41:40|20026.79|19906.79|20028.09|19908.09|20028.09|19908.09|20026.69|19906.69|10
1631630510000|2021-09-14 14:41:50|20028.11|19908.11|20026.74|19906.74|20028.89|19908.89|20026.74|19906.74|10
1631630520000|2021-09-14 14:42:00|20026.92|19906.92|20025.34|19905.34|20026.96|19906.96|20025.34|19905.34|10
1631630530000|2021-09-14 14:42:10|20025.75|19905.75|20025.05|19905.05|20026.11|19906.11|20024.52|19904.52|10
1631630540000|2021-09-14 14:42:20|20025.91|19905.91|20024.59|19904.59|20025.91|19905.91|20024.26|19904.26|10
1631630550000|2021-09-14 14:42:30|20024.56|19904.56|20025.08|19905.08|20025.81|19905.81|20024.56|19904.56|9
1631630560000|2021-09-14 14:42:40|20025.59|19905.59|20027.83|19907.83|20027.83|19907.83|20025.11|19905.11|9
1631630570000|2021-09-14 14:42:50|20028.04|19908.04|20027.18|19907.18|20028.04|19908.04|20027.13|19907.13|10
1631630580000|2021-09-14 14:43:00|20027.63|19907.63|20028.02|19908.02|20028.02|19908.02|20026.99|19906.99|10
1631630590000|2021-09-14 14:43:10|20028.38|19908.38|20027.17|19907.17|20029.07|19909.07|20026.83|19906.83|10
1631630600000|2021-09-14 14:43:20|20027.42|19907.42|20027.62|19907.62|20029.44|19909.44|20027.42|19907.42|10
1631630610000|2021-09-14 14:43:30|20027.58|19907.58|20027.31|19907.31|20027.65|19907.65|20026.72|19906.72|10
1631630620000|2021-09-14 14:43:40|20027.99|19907.99|20027.9|19907.9|20028.04|19908.04|20026.87|19906.87|10
1631630630000|2021-09-14 14:43:50|20028.12|19908.12|20028.11|19908.11|20028.44|19908.44|20026.52|19906.52|10
1631630640000|2021-09-14 14:44:00|20028.26|19908.26|20028.61|19908.61|20030.12|19910.12|20028.26|19908.26|10
1631630650000|2021-09-14 14:44:10|20029.11|19909.11|20030.19|19910.19|20030.19|19910.19|20029.01|19909.01|9
1631630660000|2021-09-14 14:44:20|20029.67|19909.67|20027.27|19907.27|20029.77|19909.77|20027.06|19907.06|10
1631630670000|2021-09-14 14:44:30|20026.9|19906.9|20034.39|19914.39|20034.39|19914.39|20026.9|19906.9|10
1631630680000|2021-09-14 14:44:40|20033.46|19913.46|20032.72|19912.72|20033.85|19913.85|20032.72|19912.72|10
1631630690000|2021-09-14 14:44:50|20032.88|19912.88|20033.56|19913.56|20033.67|19913.67|20032.88|19912.88|10
1631630700000|2021-09-14 14:45:00|20033.82|19913.82|20034.22|19914.22|20034.43|19914.43|20033.04|19913.04|10
1631630710000|2021-09-14 14:45:10|20034.35|19914.35|20034.52|19914.52|20035.28|19915.28|20034.27|19914.27|9
1631630720000|2021-09-14 14:45:20|20034.04|19914.04|20033.42|19913.42|20034.95|19914.95|20033.42|19913.42|10
1631630730000|2021-09-14 14:45:30|20033.52|19913.52|20034.17|19914.17|20034.17|19914.17|20032.92|19912.92|8
1631630740000|2021-09-14 14:45:40|20034.43|19914.43|20033.45|19913.45|20034.43|19914.43|20033.45|19913.45|10
1631630750000|2021-09-14 14:45:50|20033.61|19913.61|20032.47|19912.47|20033.63|19913.63|20032.47|19912.47|10
1631630760000|2021-09-14 14:46:00|20032.58|19912.58|20031.24|19911.24|20032.58|19912.58|20031.04|19911.04|9
1631630770000|2021-09-14 14:46:10|20031.27|19911.27|20024.88|19904.88|20031.27|19911.27|20024.88|19904.88|10
1631630780000|2021-09-14 14:46:20|20024.61|19904.61|20021.27|19901.27|20024.73|19904.73|20021.27|19901.27|10
1631630790000|2021-09-14 14:46:30|20021.1|19901.1|20016.79|19896.79|20021.68|19901.68|20016.79|19896.79|10
1631630800000|2021-09-14 14:46:40|20016.12|19896.12|20013.88|19893.88|20016.12|19896.12|20013.88|19893.88|10
1631630810000|2021-09-14 14:46:50|20013.4|19893.4|20010.94|19890.94|20013.4|19893.4|20010.35|19890.35|9
1631630820000|2021-09-14 14:47:00|20010.82|19890.82|20012.29|19892.29|20012.29|19892.29|20010.4|19890.4|10
1631630830000|2021-09-14 14:47:10|20012.36|19892.36|20012.77|19892.77|20012.77|19892.77|20011.85|19891.85|10
1631630840000|2021-09-14 14:47:20|20013.4|19893.4|20012.24|19892.24|20013.88|19893.88|20012.24|19892.24|10
1631630850000|2021-09-14 14:47:30|20012|19892|20011.83|19891.83|20012.57|19892.57|20011.83|19891.83|10
1631630860000|2021-09-14 14:47:40|20011.91|19891.91|20012.28|19892.28|20012.28|19892.28|20011.47|19891.47|9
1631630870000|2021-09-14 14:47:50|20013.31|19893.31|20015.3|19895.3|20015.3|19895.3|20013.31|19893.31|9
1631630880000|2021-09-14 14:48:00|20015.16|19895.16|20017.44|19897.44|20017.44|19897.44|20015.16|19895.16|10
1631630890000|2021-09-14 14:48:10|20018.3|19898.3|20022.44|19902.44|20022.44|19902.44|20017.99|19897.99|10
1631630900000|2021-09-14 14:48:20|20023.39|19903.39|20021.88|19901.88|20023.53|19903.53|20021.88|19901.88|10
1631630910000|2021-09-14 14:48:30|20021.38|19901.38|20022.74|19902.74|20022.74|19902.74|20021.15|19901.15|10
1631630920000|2021-09-14 14:48:40|20022.41|19902.41|20022.5|19902.5|20022.5|19902.5|20021.56|19901.56|10
1631630930000|2021-09-14 14:48:50|20023.01|19903.01|20023.31|19903.31|20023.31|19903.31|20022.62|19902.62|10
1631630940000|2021-09-14 14:49:00|20023.36|19903.36|20021.6|19901.6|20023.4|19903.4|20021.51|19901.51|10
1631630950000|2021-09-14 14:49:10|20021.45|19901.45|20020.17|19900.17|20021.45|19901.45|20020.07|19900.07|10
1631630960000|2021-09-14 14:49:20|20019.61|19899.61|20022.08|19902.08|20022.08|19902.08|20019.61|19899.61|9
1631630970000|2021-09-14 14:49:30|20021.91|19901.91|20021.44|19901.44|20022.24|19902.24|20021.44|19901.44|10
1631630980000|2021-09-14 14:49:40|20020.77|19900.77|20019.44|19899.44|20021.05|19901.05|20018.88|19898.88|10
1631630990000|2021-09-14 14:49:50|20018.94|19898.94|20016.04|19896.04|20018.94|19898.94|20016|19896|10
1631631000000|2021-09-14 14:50:00|20015.48|19895.48|20014.84|19894.84|20015.48|19895.48|20014.31|19894.31|10
1631631010000|2021-09-14 14:50:10|20015.05|19895.05|20014.46|19894.46|20015.53|19895.53|20014.25|19894.25|9
1631631020000|2021-09-14 14:50:20|20014.5|19894.5|20012.82|19892.82|20014.5|19894.5|20012.82|19892.82|9
1631631030000|2021-09-14 14:50:30|20012.7|19892.7|20011.83|19891.83|20012.71|19892.71|20011.21|19891.21|10
1631631040000|2021-09-14 14:50:40|20011.39|19891.39|20011.22|19891.22|20011.9|19891.9|20011.22|19891.22|9
1631631050000|2021-09-14 14:50:50|20011.27|19891.27|20011.04|19891.04|20011.33|19891.33|20010.82|19890.82|9
1631631060000|2021-09-14 14:51:00|20010.96|19890.96|20015.38|19895.38|20015.38|19895.38|20010.96|19890.96|10
1631631070000|2021-09-14 14:51:10|20016.08|19896.08|20018.46|19898.46|20018.46|19898.46|20016.08|19896.08|8
1631631080000|2021-09-14 14:51:20|20018.32|19898.32|20018.49|19898.49|20019.17|19899.17|20017.93|19897.93|10
1631631090000|2021-09-14 14:51:30|20018.39|19898.39|20015.78|19895.78|20018.39|19898.39|20015.78|19895.78|9
1631631100000|2021-09-14 14:51:40|20015.84|19895.84|20017.97|19897.97|20017.97|19897.97|20015.74|19895.74|9
1631631110000|2021-09-14 14:51:50|20018.4|19898.4|20019.88|19899.88|20019.99|19899.99|20018.07|19898.07|10
1631631120000|2021-09-14 14:52:00|20020|19900|20025.98|19905.98|20025.98|19905.98|20020|19900|10
1631631130000|2021-09-14 14:52:10|20026.38|19906.38|20033.22|19913.22|20033.22|19913.22|20026.3|19906.3|10
1631631140000|2021-09-14 14:52:20|20034.67|19914.67|20041.53|19921.53|20041.53|19921.53|20034.67|19914.67|9
1631631150000|2021-09-14 14:52:30|20042.02|19922.02|20043.29|19923.29|20043.75|19923.75|20042.02|19922.02|9
1631631160000|2021-09-14 14:52:40|20042.97|19922.97|20046.1|19926.1|20046.1|19926.1|20042.97|19922.97|10
1631631170000|2021-09-14 14:52:50|20046.25|19926.25|20048.83|19928.83|20048.83|19928.83|20045.03|19925.03|10
1631631180000|2021-09-14 14:53:00|20049.22|19929.22|20053.02|19933.02|20053.02|19933.02|20049.22|19929.22|10
1631631190000|2021-09-14 14:53:10|20054.35|19934.35|20055.37|19935.37|20055.61|19935.61|20054.35|19934.35|10
1631631200000|2021-09-14 14:53:20|20056.14|19936.14|20054.88|19934.88|20056.95|19936.95|20054.88|19934.88|10
1631631210000|2021-09-14 14:53:30|20055.32|19935.32|20058.26|19938.26|20058.26|19938.26|20055.32|19935.32|10
1631631220000|2021-09-14 14:53:40|20058.7|19938.7|20055.57|19935.57|20058.7|19938.7|20055.44|19935.44|10
1631631230000|2021-09-14 14:53:50|20055.87|19935.87|20051.95|19931.95|20055.87|19935.87|20051.95|19931.95|9
1631631240000|2021-09-14 14:54:00|20052.03|19932.03|20058.16|19938.16|20058.16|19938.16|20052.02|19932.02|10
1631631250000|2021-09-14 14:54:10|20058.25|19938.25|20063.01|19943.01|20063.33|19943.33|20058.25|19938.25|10
1631631260000|2021-09-14 14:54:20|20063.03|19943.03|20063.31|19943.31|20064.01|19944.01|20062.83|19942.83|10
1631631270000|2021-09-14 14:54:30|20063.47|19943.47|20064.19|19944.19|20065.27|19945.27|20063.47|19943.47|10
1631631280000|2021-09-14 14:54:40|20064.21|19944.21|20067.33|19947.33|20067.56|19947.56|20064.21|19944.21|10
1631631290000|2021-09-14 14:54:50|20067.62|19947.62|20070.75|19950.75|20070.75|19950.75|20067.62|19947.62|9
1631631300000|2021-09-14 14:55:00|20070.64|19950.64|20072.78|19952.78|20072.78|19952.78|20070.64|19950.64|10
1631631310000|2021-09-14 14:55:10|20072.64|19952.64|20074.64|19954.64|20074.7|19954.7|20072.64|19952.64|9
1631631320000|2021-09-14 14:55:20|20075.45|19955.45|20076.56|19956.56|20076.81|19956.81|20075.18|19955.18|10
1631631330000|2021-09-14 14:55:30|20076.55|19956.55|20076.86|19956.86|20077.3|19957.3|20076.55|19956.55|10
1631631340000|2021-09-14 14:55:40|20077.29|19957.29|20077.83|19957.83|20079.12|19959.12|20077.29|19957.29|9
1631631350000|2021-09-14 14:55:50|20077.98|19957.98|20078.77|19958.77|20078.86|19958.86|20077.98|19957.98|8
1631631360000|2021-09-14 14:56:00|20079.31|19959.31|20080.39|19960.39|20080.39|19960.39|20079.12|19959.12|10
1631631370000|2021-09-14 14:56:10|20080.48|19960.48|20078.76|19958.76|20081.29|19961.29|20078.76|19958.76|10
1631631380000|2021-09-14 14:56:20|20078.65|19958.65|20077.73|19957.73|20079.02|19959.02|20077.55|19957.55|10
1631631390000|2021-09-14 14:56:30|20078.13|19958.13|20080|19960|20080|19960|20078.13|19958.13|9
1631631400000|2021-09-14 14:56:40|20080.13|19960.13|20082.57|19962.57|20082.57|19962.57|20080.05|19960.05|10
1631631410000|2021-09-14 14:56:50|20082.4|19962.4|20083.96|19963.96|20085.08|19965.08|20082.4|19962.4|10
1631631420000|2021-09-14 14:57:00|20084.5|19964.5|20082.96|19962.96|20084.5|19964.5|20082.15|19962.15|9
1631631430000|2021-09-14 14:57:10|20083.37|19963.37|20084.45|19964.45|20085.76|19965.76|20083.37|19963.37|10
1631631440000|2021-09-14 14:57:20|20084.4|19964.4|20084.51|19964.51|20084.63|19964.63|20083.66|19963.66|10
1631631450000|2021-09-14 14:57:30|20084.83|19964.83|20087.88|19967.88|20087.88|19967.88|20084.67|19964.67|10
1631631460000|2021-09-14 14:57:40|20087.77|19967.77|20089.61|19969.61|20089.61|19969.61|20087.29|19967.29|9
1631631470000|2021-09-14 14:57:50|20088.78|19968.78|20095.2|19975.2|20095.2|19975.2|20088.74|19968.74|10
1631631480000|2021-09-14 14:58:00|20094.78|19974.78|20094.21|19974.21|20095.71|19975.71|20093.25|19973.25|10
1631631490000|2021-09-14 14:58:10|20093.8|19973.8|20096.21|19976.21|20096.21|19976.21|20093.8|19973.8|10
1631631500000|2021-09-14 14:58:20|20096.31|19976.31|20096.98|19976.98|20096.98|19976.98|20095.33|19975.33|10
1631631510000|2021-09-14 14:58:30|20098.03|19978.03|20096.99|19976.99|20098.31|19978.31|20096.99|19976.99|10
1631631520000|2021-09-14 14:58:40|20097.72|19977.72|20098.36|19978.36|20098.55|19978.55|20097.72|19977.72|10
1631631530000|2021-09-14 14:58:50|20098.55|19978.55|20097.34|19977.34|20098.55|19978.55|20097.3|19977.3|10
1631631540000|2021-09-14 14:59:00|20098.18|19978.18|20099.76|19979.76|20099.95|19979.95|20098.18|19978.18|10
1631631550000|2021-09-14 14:59:10|20099.98|19979.98|20099.11|19979.11|20100.29|19980.29|20098.75|19978.75|10
1631631560000|2021-09-14 14:59:20|20098.94|19978.94|20097.74|19977.74|20098.94|19978.94|20097.69|19977.69|10
1631631570000|2021-09-14 14:59:30|20098.24|19978.24|20101.36|19981.36|20101.69|19981.69|20097.97|19977.97|10
1631631580000|2021-09-14 14:59:40|20101.97|19981.97|20102.5|19982.5|20102.55|19982.55|20101.9|19981.9|10
1631631590000|2021-09-14 14:59:50|20102.63|19982.63|20100.03|19980.03|20102.63|19982.63|20099.96|19979.96|10
1631631600000|2021-09-14 15:00:00|20100.2|19980.2|20101.97|19981.97|20101.97|19981.97|20100.2|19980.2|10
1631631610000|2021-09-14 15:00:10|20101.93|19981.93|20105.57|19985.57|20105.57|19985.57|20101.93|19981.93|10
1631631620000|2021-09-14 15:00:20|20105.7|19985.7|20110.12|19990.12|20110.12|19990.12|20105.7|19985.7|10
1631631630000|2021-09-14 15:00:30|20110.32|19990.32|20109.18|19989.18|20110.38|19990.38|20108.68|19988.68|10
1631631640000|2021-09-14 15:00:40|20108.81|19988.81|20107.14|19987.14|20108.81|19988.81|20106.54|19986.54|10
1631631650000|2021-09-14 15:00:50|20106.34|19986.34|20110.33|19990.33|20110.33|19990.33|20105.55|19985.55|10
1631631660000|2021-09-14 15:01:00|20110.5|19990.5|20109.71|19989.71|20110.63|19990.63|20108.79|19988.79|10
1631631670000|2021-09-14 15:01:10|20109.72|19989.72|20117.94|19997.94|20117.94|19997.94|20109.72|19989.72|10
1631631680000|2021-09-14 15:01:20|20117.86|19997.86|20116.5|19996.5|20118.21|19998.21|20116.5|19996.5|10
1631631690000|2021-09-14 15:01:30|20116.01|19996.01|20119.67|19999.67|20119.67|19999.67|20116.01|19996.01|9
1631631700000|2021-09-14 15:01:40|20120.03|20000.03|20124.49|20004.49|20124.49|20004.49|20119.63|19999.63|10
1631631710000|2021-09-14 15:01:50|20123.71|20003.71|20132.62|20012.62|20132.62|20012.62|20123.71|20003.71|10
1631631720000|2021-09-14 15:02:00|20136.07|20016.07|20141.62|20021.62|20141.62|20021.62|20135.81|20015.81|10
1631631730000|2021-09-14 15:02:10|20141.88|20021.88|20144.72|20024.72|20144.72|20024.72|20141.88|20021.88|10
1631631740000|2021-09-14 15:02:20|20144.31|20024.31|20146.25|20026.25|20147.27|20027.27|20144.31|20024.31|10
1631631750000|2021-09-14 15:02:30|20146.02|20026.02|20145.99|20025.99|20146.89|20026.89|20145.59|20025.59|10
1631631760000|2021-09-14 15:02:40|20145.74|20025.74|20148.04|20028.04|20148.04|20028.04|20145.6|20025.6|10
1631631770000|2021-09-14 15:02:50|20147.35|20027.35|20151.32|20031.32|20151.32|20031.32|20146.98|20026.98|10
1631631780000|2021-09-14 15:03:00|20152.16|20032.16|20153.19|20033.19|20153.37|20033.37|20152.16|20032.16|10
1631631790000|2021-09-14 15:03:10|20153.67|20033.67|20153.67|20033.67|20154.17|20034.17|20152.13|20032.13|10
1631631800000|2021-09-14 15:03:20|20154.32|20034.32|20157.62|20037.62|20157.62|20037.62|20154.32|20034.32|10
1631631810000|2021-09-14 15:03:30|20159.07|20039.07|20155.34|20035.34|20159.07|20039.07|20154.53|20034.53|10
1631631820000|2021-09-14 15:03:40|20155.94|20035.94|20155.18|20035.18|20155.94|20035.94|20153.75|20033.75|10
1631631830000|2021-09-14 15:03:50|20156.4|20036.4|20162.01|20042.01|20162.01|20042.01|20156.4|20036.4|10
1631631840000|2021-09-14 15:04:00|20164.63|20044.63|20173.45|20053.45|20173.45|20053.45|20164.63|20044.63|10
1631631850000|2021-09-14 15:04:10|20173.23|20053.23|20170.07|20050.07|20174.76|20054.76|20168.62|20048.62|10
1631631860000|2021-09-14 15:04:20|20169.84|20049.84|20161.3|20041.3|20169.84|20049.84|20160.98|20040.98|10
1631631870000|2021-09-14 15:04:30|20160.77|20040.77|20156.58|20036.58|20161.26|20041.26|20156.56|20036.56|10
1631631880000|2021-09-14 15:04:40|20156.26|20036.26|20160.13|20040.13|20160.13|20040.13|20155.11|20035.11|10
1631631890000|2021-09-14 15:04:50|20160.45|20040.45|20168.37|20048.37|20168.37|20048.37|20160.1|20040.1|10
1631631900000|2021-09-14 15:05:00|20170.31|20050.31|20175.53|20055.53|20175.53|20055.53|20170.21|20050.21|10
1631631910000|2021-09-14 15:05:10|20175.25|20055.25|20176.77|20056.77|20177.49|20057.49|20174.37|20054.37|10
1631631920000|2021-09-14 15:05:20|20177.89|20057.89|20173.6|20053.6|20177.89|20057.89|20173.42|20053.42|10
1631631930000|2021-09-14 15:05:30|20173.72|20053.72|20176.79|20056.79|20176.79|20056.79|20173.34|20053.34|10
1631631940000|2021-09-14 15:05:40|20175.57|20055.57|20174.57|20054.57|20176.73|20056.73|20174.57|20054.57|10
1631631950000|2021-09-14 15:05:50|20174.95|20054.95|20176.9|20056.9|20176.9|20056.9|20174.44|20054.44|10
1631631960000|2021-09-14 15:06:00|20177.85|20057.85|20177.08|20057.08|20177.93|20057.93|20177.04|20057.04|10
1631631970000|2021-09-14 15:06:10|20177.39|20057.39|20177.85|20057.85|20179.03|20059.03|20177.39|20057.39|10
1631631980000|2021-09-14 15:06:20|20178.17|20058.17|20177.98|20057.98|20178.51|20058.51|20175.87|20055.87|10
1631631990000|2021-09-14 15:06:30|20178.7|20058.7|20178.05|20058.05|20179.65|20059.65|20177.96|20057.96|10
1631632000000|2021-09-14 15:06:40|20178|20058|20177.45|20057.45|20178.26|20058.26|20177.45|20057.45|10
1631632010000|2021-09-14 15:06:50|20178|20058|20183.98|20063.98|20183.98|20063.98|20178|20058|10
1631632020000|2021-09-14 15:07:00|20185.02|20065.02|20189.18|20069.18|20189.18|20069.18|20185.02|20065.02|10
1631632030000|2021-09-14 15:07:10|20192.73|20072.73|20198.79|20078.79|20198.79|20078.79|20192.72|20072.72|10
1631632040000|2021-09-14 15:07:20|20198.83|20078.83|20199.53|20079.53|20200.31|20080.31|20197.95|20077.95|10
1631632050000|2021-09-14 15:07:30|20199.65|20079.65|20200.71|20080.71|20201.16|20081.16|20199.46|20079.46|10
1631632060000|2021-09-14 15:07:40|20200.98|20080.98|20199.48|20079.48|20201.01|20081.01|20199.43|20079.43|9
1631632070000|2021-09-14 15:07:50|20199.27|20079.27|20200.05|20080.05|20200.2|20080.2|20199.2|20079.2|10
1631632080000|2021-09-14 15:08:00|20200.25|20080.25|20201.07|20081.07|20201.07|20081.07|20199.89|20079.89|10
1631632090000|2021-09-14 15:08:10|20200.79|20080.79|20204.62|20084.62|20204.62|20084.62|20200.79|20080.79|10
1631632100000|2021-09-14 15:08:20|20204.48|20084.48|20203.81|20083.81|20204.91|20084.91|20203.75|20083.75|10
1631632110000|2021-09-14 15:08:30|20203.74|20083.74|20199.5|20079.5|20203.76|20083.76|20199.5|20079.5|10
1631632120000|2021-09-14 15:08:40|20198.88|20078.88|20196.1|20076.1|20198.88|20078.88|20196.1|20076.1|10
1631632130000|2021-09-14 15:08:50|20196.28|20076.28|20191.56|20071.56|20196.28|20076.28|20191.56|20071.56|10
1631632140000|2021-09-14 15:09:00|20191.37|20071.37|20188.47|20068.47|20191.37|20071.37|20188.47|20068.47|10
1631632150000|2021-09-14 15:09:10|20189.42|20069.42|20187.6|20067.6|20189.89|20069.89|20187.6|20067.6|9
1631632160000|2021-09-14 15:09:20|20188.51|20068.51|20186.95|20066.95|20188.51|20068.51|20186.95|20066.95|10
1631632170000|2021-09-14 15:09:30|20186.74|20066.74|20188.78|20068.78|20188.78|20068.78|20186.74|20066.74|10
1631632180000|2021-09-14 15:09:40|20188.79|20068.79|20188.37|20068.37|20188.86|20068.86|20188.36|20068.36|10
1631632190000|2021-09-14 15:09:50|20188.79|20068.79|20190.3|20070.3|20190.67|20070.67|20188.79|20068.79|10
1631632200000|2021-09-14 15:10:00|20190.73|20070.73|20198.3|20078.3|20198.3|20078.3|20190.73|20070.73|10
1631632210000|2021-09-14 15:10:10|20199.04|20079.04|20202.25|20082.25|20202.3|20082.3|20198.72|20078.72|10
1631632220000|2021-09-14 15:10:20|20202.71|20082.71|20204.29|20084.29|20204.45|20084.45|20202.71|20082.71|10
1631632230000|2021-09-14 15:10:30|20205.27|20085.27|20208.25|20088.25|20208.51|20088.51|20203.87|20083.87|10
1631632240000|2021-09-14 15:10:40|20211.37|20091.37|20213.24|20093.24|20213.6|20093.6|20211.37|20091.37|10
1631632250000|2021-09-14 15:10:50|20213.14|20093.14|20216.62|20096.62|20216.62|20096.62|20213.14|20093.14|10
1631632260000|2021-09-14 15:11:00|20216.7|20096.7|20216.69|20096.69|20218.38|20098.38|20216.48|20096.48|10
1631632270000|2021-09-14 15:11:10|20216.81|20096.81|20216.01|20096.01|20216.81|20096.81|20215.36|20095.36|10
1631632280000|2021-09-14 15:11:20|20215.53|20095.53|20219.18|20099.18|20219.18|20099.18|20214.77|20094.77|10
1631632290000|2021-09-14 15:11:30|20219.45|20099.45|20232.93|20112.93|20232.93|20112.93|20219.45|20099.45|10
1631632300000|2021-09-14 15:11:40|20236.16|20116.16|20237.05|20117.05|20237.48|20117.48|20235.24|20115.24|10
1631632310000|2021-09-14 15:11:50|20236.89|20116.89|20243.12|20123.12|20243.97|20123.97|20236.89|20116.89|10
1631632320000|2021-09-14 15:12:00|20243.84|20123.84|20248.32|20128.32|20249.09|20129.09|20243.84|20123.84|10
1631632330000|2021-09-14 15:12:10|20248.42|20128.42|20252.61|20132.61|20254.12|20134.12|20248.42|20128.42|10
1631632340000|2021-09-14 15:12:20|20251.76|20131.76|20254.68|20134.68|20254.75|20134.75|20251.72|20131.72|10
1631632350000|2021-09-14 15:12:30|20254.84|20134.84|20247.99|20127.99|20256.41|20136.41|20247.99|20127.99|10
1631632360000|2021-09-14 15:12:40|20246.89|20126.89|20246.35|20126.35|20247.61|20127.61|20245.39|20125.39|10
1631632370000|2021-09-14 15:12:50|20246.48|20126.48|20246.73|20126.73|20246.8|20126.8|20244.88|20124.88|10
1631632380000|2021-09-14 15:13:00|20246.44|20126.44|20252.22|20132.22|20252.22|20132.22|20246.19|20126.19|10
1631632390000|2021-09-14 15:13:10|20253.6|20133.6|20254.96|20134.96|20256.14|20136.14|20253.6|20133.6|10
1631632400000|2021-09-14 15:13:20|20255.65|20135.65|20258.2|20138.2|20258.2|20138.2|20255.65|20135.65|9
1631632410000|2021-09-14 15:13:30|20257.29|20137.29|20256.98|20136.98|20257.29|20137.29|20256.04|20136.04|10
1631632420000|2021-09-14 15:13:40|20256.92|20136.92|20261.07|20141.07|20261.07|20141.07|20256.92|20136.92|10
1631632430000|2021-09-14 15:13:50|20261.65|20141.65|20261.99|20141.99|20261.99|20141.99|20260.9|20140.9|10
1631632440000|2021-09-14 15:14:00|20261.93|20141.93|20265.73|20145.73|20265.73|20145.73|20261.91|20141.91|10
1631632450000|2021-09-14 15:14:10|20264.11|20144.11|20261.82|20141.82|20264.11|20144.11|20261.82|20141.82|10
1631632460000|2021-09-14 15:14:20|20261.36|20141.36|20259.12|20139.12|20261.36|20141.36|20258.35|20138.35|10
1631632470000|2021-09-14 15:14:30|20258.07|20138.07|20262.43|20142.43|20262.98|20142.98|20258.07|20138.07|10
1631632480000|2021-09-14 15:14:40|20262.09|20142.09|20260.68|20140.68|20262.09|20142.09|20260.11|20140.11|10
1631632490000|2021-09-14 15:14:50|20260.42|20140.42|20257.87|20137.87|20261.02|20141.02|20257.87|20137.87|10
1631632500000|2021-09-14 15:15:00|20257.86|20137.86|20258.42|20138.42|20259.94|20139.94|20257.86|20137.86|10
1631632510000|2021-09-14 15:15:10|20258.4|20138.4|20267.57|20147.57|20267.57|20147.57|20257.42|20137.42|10
1631632520000|2021-09-14 15:15:20|20270.05|20150.05|20271.21|20151.21|20274.06|20154.06|20270.05|20150.05|10
1631632530000|2021-09-14 15:15:30|20267.22|20147.22|20268.2|20148.2|20268.2|20148.2|20266.47|20146.47|10
1631632540000|2021-09-14 15:15:40|20267.86|20147.86|20256.55|20136.55|20267.86|20147.86|20256.55|20136.55|10
1631632550000|2021-09-14 15:15:50|20256.68|20136.68|20247.84|20127.84|20256.68|20136.68|20247.84|20127.84|9
1631632560000|2021-09-14 15:16:00|20246.32|20126.32|20234.26|20114.26|20246.32|20126.32|20234.26|20114.26|9
1631632570000|2021-09-14 15:16:10|20233.06|20113.06|20218.78|20098.78|20233.06|20113.06|20218.78|20098.78|10
1631632580000|2021-09-14 15:16:20|20215.53|20095.53|20209.47|20089.47|20215.53|20095.53|20209.47|20089.47|10
1631632590000|2021-09-14 15:16:30|20210.65|20090.65|20217.79|20097.79|20217.79|20097.79|20210.65|20090.65|10
1631632600000|2021-09-14 15:16:40|20218.35|20098.35|20229.14|20109.14|20229.14|20109.14|20218.35|20098.35|10
1631632610000|2021-09-14 15:16:50|20229.87|20109.87|20235.88|20115.88|20235.88|20115.88|20229.87|20109.87|10
1631632620000|2021-09-14 15:17:00|20235.51|20115.51|20231.78|20111.78|20235.51|20115.51|20231.78|20111.78|10
1631632630000|2021-09-14 15:17:10|20230.96|20110.96|20231.63|20111.63|20231.63|20111.63|20228.93|20108.93|10
1631632640000|2021-09-14 15:17:20|20231.72|20111.72|20229.8|20109.8|20232.55|20112.55|20229.43|20109.43|9
1631632650000|2021-09-14 15:17:30|20229.92|20109.92|20226.71|20106.71|20229.92|20109.92|20226.71|20106.71|10
1631632660000|2021-09-14 15:17:40|20227.96|20107.96|20228.2|20108.2|20228.2|20108.2|20227.05|20107.05|9
1631632670000|2021-09-14 15:17:50|20228.1|20108.1|20221.78|20101.78|20228.25|20108.25|20221.78|20101.78|10
1631632680000|2021-09-14 15:18:00|20221.25|20101.25|20219.47|20099.47|20221.97|20101.97|20219.47|20099.47|10
1631632690000|2021-09-14 15:18:10|20218.82|20098.82|20208.9|20088.9|20218.82|20098.82|20208.43|20088.43|10
1631632700000|2021-09-14 15:18:20|20207.72|20087.72|20204.62|20084.62|20207.72|20087.72|20203.53|20083.53|10
1631632710000|2021-09-14 15:18:30|20205.34|20085.34|20208.1|20088.1|20208.1|20088.1|20205.16|20085.16|10
1631632720000|2021-09-14 15:18:40|20208.59|20088.59|20210.07|20090.07|20210.07|20090.07|20208.2|20088.2|10
1631632730000|2021-09-14 15:18:50|20210.2|20090.2|20209.41|20089.41|20210.2|20090.2|20209.39|20089.39|9
1631632740000|2021-09-14 15:19:00|20209.35|20089.35|20211.84|20091.84|20211.84|20091.84|20209.35|20089.35|9
1631632750000|2021-09-14 15:19:10|20211.76|20091.76|20213.86|20093.86|20213.86|20093.86|20211.76|20091.76|10
1631632760000|2021-09-14 15:19:20|20213.88|20093.88|20220.12|20100.12|20220.12|20100.12|20213.88|20093.88|10
1631632770000|2021-09-14 15:19:30|20220.39|20100.39|20222.57|20102.57|20223.3|20103.3|20220.39|20100.39|9
1631632780000|2021-09-14 15:19:40|20223.75|20103.75|20223.53|20103.53|20224.05|20104.05|20223.53|20103.53|9
1631632790000|2021-09-14 15:19:50|20223.7|20103.7|20222.88|20102.88|20224.49|20104.49|20222.88|20102.88|10
1631632800000|2021-09-14 15:20:00|20222.46|20102.46|20224.7|20104.7|20224.7|20104.7|20222.46|20102.46|10
1631632810000|2021-09-14 15:20:10|20224.31|20104.31|20230.72|20110.72|20230.72|20110.72|20223.46|20103.46|10
1631632820000|2021-09-14 15:20:20|20231.2|20111.2|20233.78|20113.78|20233.78|20113.78|20230.46|20110.46|10
1631632830000|2021-09-14 15:20:30|20234.34|20114.34|20240.6|20120.6|20240.6|20120.6|20234.34|20114.34|10
1631632840000|2021-09-14 15:20:40|20240.99|20120.99|20246.24|20126.24|20246.24|20126.24|20240.99|20120.99|10
1631632850000|2021-09-14 15:20:50|20246.16|20126.16|20248.66|20128.66|20248.66|20128.66|20246.16|20126.16|10
1631632860000|2021-09-14 15:21:00|20248.76|20128.76|20251.77|20131.77|20251.77|20131.77|20248.76|20128.76|10
1631632870000|2021-09-14 15:21:10|20250.77|20130.77|20254.02|20134.02|20254.02|20134.02|20250.77|20130.77|10
1631632880000|2021-09-14 15:21:20|20254.59|20134.59|20257.58|20137.58|20257.58|20137.58|20254.47|20134.47|10
1631632890000|2021-09-14 15:21:30|20257.6|20137.6|20255.83|20135.83|20258.9|20138.9|20255.25|20135.25|10
1631632900000|2021-09-14 15:21:40|20257.09|20137.09|20255.71|20135.71|20257.93|20137.93|20255.71|20135.71|10
1631632910000|2021-09-14 15:21:50|20256.41|20136.41|20256.42|20136.42|20256.92|20136.92|20255.42|20135.42|9
1631632920000|2021-09-14 15:22:00|20256.59|20136.59|20260.78|20140.78|20260.78|20140.78|20256.59|20136.59|10
1631632930000|2021-09-14 15:22:10|20261.69|20141.69|20265.72|20145.72|20265.72|20145.72|20260.31|20140.31|10
1631632940000|2021-09-14 15:22:20|20266.05|20146.05|20269.12|20149.12|20269.12|20149.12|20266.05|20146.05|10
1631632950000|2021-09-14 15:22:30|20270.28|20150.28|20270.44|20150.44|20272.28|20152.28|20270.28|20150.28|10
1631632960000|2021-09-14 15:22:40|20273.46|20153.46|20275.39|20155.39|20275.9|20155.9|20273.46|20153.46|10
1631632970000|2021-09-14 15:22:50|20275.51|20155.51|20274.22|20154.22|20275.88|20155.88|20274.22|20154.22|10
1631632980000|2021-09-14 15:23:00|20273.99|20153.99|20276.35|20156.35|20277.62|20157.62|20273.99|20153.99|10
1631632990000|2021-09-14 15:23:10|20276.19|20156.19|20265.99|20145.99|20276.19|20156.19|20265.99|20145.99|10
1631633000000|2021-09-14 15:23:20|20265.03|20145.03|20266.53|20146.53|20266.67|20146.67|20263.96|20143.96|10
1631633010000|2021-09-14 15:23:30|20267.1|20147.1|20266.48|20146.48|20268.52|20148.52|20266.06|20146.06|10
1631633020000|2021-09-14 15:23:40|20266.12|20146.12|20269.16|20149.16|20269.35|20149.35|20266.12|20146.12|10
1631633030000|2021-09-14 15:23:50|20269.64|20149.64|20269.77|20149.77|20269.77|20149.77|20267.97|20147.97|10
1631633040000|2021-09-14 15:24:00|20269.72|20149.72|20270.64|20150.64|20271.19|20151.19|20269.07|20149.07|10
1631633050000|2021-09-14 15:24:10|20270.18|20150.18|20269.88|20149.88|20270.29|20150.29|20268.99|20148.99|9
1631633060000|2021-09-14 15:24:20|20270.06|20150.06|20270.78|20150.78|20270.78|20150.78|20269.31|20149.31|10
1631633070000|2021-09-14 15:24:30|20270.57|20150.57|20275.84|20155.84|20275.84|20155.84|20270.57|20150.57|10
1631633080000|2021-09-14 15:24:40|20275.79|20155.79|20280.46|20160.46|20280.46|20160.46|20274.86|20154.86|10
1631633090000|2021-09-14 15:24:50|20281.11|20161.11|20284.74|20164.74|20284.74|20164.74|20281.11|20161.11|10
1631633100000|2021-09-14 15:25:00|20285.34|20165.34|20288.2|20168.2|20288.2|20168.2|20285|20165|10
1631633110000|2021-09-14 15:25:10|20288.12|20168.12|20286.58|20166.58|20288.12|20168.12|20286.34|20166.34|10
1631633120000|2021-09-14 15:25:20|20287.14|20167.14|20308.24|20188.24|20308.24|20188.24|20287.14|20167.14|10
1631633130000|2021-09-14 15:25:30|20310.03|20190.03|20320.03|20200.03|20320.03|20200.03|20310.03|20190.03|10
1631633140000|2021-09-14 15:25:40|20321.32|20201.32|20320.67|20200.67|20322.99|20202.99|20320.67|20200.67|10
1631633150000|2021-09-14 15:25:50|20320.78|20200.78|20322.9|20202.9|20322.9|20202.9|20319.1|20199.1|10
1631633160000|2021-09-14 15:26:00|20322.35|20202.35|20321.59|20201.59|20322.35|20202.35|20320.64|20200.64|10
1631633170000|2021-09-14 15:26:10|20320.86|20200.86|20313.74|20193.74|20320.98|20200.98|20313.74|20193.74|10
1631633180000|2021-09-14 15:26:20|20313.73|20193.73|20306.96|20186.96|20313.73|20193.73|20306.92|20186.92|10
1631633190000|2021-09-14 15:26:30|20306.62|20186.62|20298.08|20178.08|20306.62|20186.62|20298.08|20178.08|10
1631633200000|2021-09-14 15:26:40|20292.75|20172.75|20285.86|20165.86|20292.75|20172.75|20285.86|20165.86|10
1631633210000|2021-09-14 15:26:50|20284.35|20164.35|20281.5|20161.5|20284.35|20164.35|20281.5|20161.5|10
1631633220000|2021-09-14 15:27:00|20281.78|20161.78|20280.6|20160.6|20281.78|20161.78|20279.27|20159.27|10
1631633230000|2021-09-14 15:27:10|20281.96|20161.96|20280.1|20160.1|20281.99|20161.99|20280.1|20160.1|10
1631633240000|2021-09-14 15:27:20|20281.03|20161.03|20289.57|20169.57|20289.57|20169.57|20280.85|20160.85|10
1631633250000|2021-09-14 15:27:30|20289.33|20169.33|20291.8|20171.8|20292.81|20172.81|20289.33|20169.33|10
1631633260000|2021-09-14 15:27:40|20291.44|20171.44|20290.39|20170.39|20291.71|20171.71|20289.89|20169.89|10
1631633270000|2021-09-14 15:27:50|20290.65|20170.65|20290.83|20170.83|20290.93|20170.93|20288.91|20168.91|10
1631633280000|2021-09-14 15:28:00|20290.9|20170.9|20297.03|20177.03|20297.03|20177.03|20290.9|20170.9|10
1631633290000|2021-09-14 15:28:10|20298.28|20178.28|20298.69|20178.69|20300.02|20180.02|20298.28|20178.28|10
1631633300000|2021-09-14 15:28:20|20298.04|20178.04|20298.14|20178.14|20298.35|20178.35|20296.4|20176.4|10
1631633310000|2021-09-14 15:28:30|20298.58|20178.58|20296.33|20176.33|20299.66|20179.66|20295.87|20175.87|10
1631633320000|2021-09-14 15:28:40|20295.24|20175.24|20294.33|20174.33|20295.24|20175.24|20294.33|20174.33|10
1631633330000|2021-09-14 15:28:50|20292.93|20172.93|20292.04|20172.04|20292.93|20172.93|20291.95|20171.95|10
1631633340000|2021-09-14 15:29:00|20291.46|20171.46|20289.59|20169.59|20291.75|20171.75|20289.59|20169.59|10
1631633350000|2021-09-14 15:29:10|20288.26|20168.26|20284.98|20164.98|20288.26|20168.26|20284.98|20164.98|9
1631633360000|2021-09-14 15:29:20|20284.25|20164.25|20287.18|20167.18|20288.27|20168.27|20284.25|20164.25|10
1631633370000|2021-09-14 15:29:30|20286.22|20166.22|20277.52|20157.52|20286.73|20166.73|20277.52|20157.52|10
1631633380000|2021-09-14 15:29:40|20272.95|20152.95|20267.99|20147.99|20272.95|20152.95|20267.99|20147.99|9
1631633390000|2021-09-14 15:29:50|20267.69|20147.69|20262.13|20142.13|20267.69|20147.69|20261.69|20141.69|9
1631633400000|2021-09-14 15:30:00|20261.5|20141.5|20265.59|20145.59|20265.59|20145.59|20259.72|20139.72|10
1631633410000|2021-09-14 15:30:10|20267.16|20147.16|20270|20150|20270|20150|20265.75|20145.75|10
1631633420000|2021-09-14 15:30:20|20270.2|20150.2|20274.73|20154.73|20274.73|20154.73|20270.02|20150.02|10
1631633430000|2021-09-14 15:30:30|20274.86|20154.86|20276.62|20156.62|20276.62|20156.62|20274.62|20154.62|9
1631633440000|2021-09-14 15:30:40|20277.09|20157.09|20281.33|20161.33|20281.33|20161.33|20277.09|20157.09|10
1631633450000|2021-09-14 15:30:50|20281.32|20161.32|20282.47|20162.47|20282.47|20162.47|20281.32|20161.32|10
1631633460000|2021-09-14 15:31:00|20282.08|20162.08|20277.37|20157.37|20283.47|20163.47|20277.37|20157.37|10
1631633470000|2021-09-14 15:31:10|20276.51|20156.51|20267.51|20147.51|20276.51|20156.51|20267.51|20147.51|10
1631633480000|2021-09-14 15:31:20|20267.97|20147.97|20269.8|20149.8|20269.8|20149.8|20267.97|20147.97|10
1631633490000|2021-09-14 15:31:30|20270.16|20150.16|20273.21|20153.21|20273.21|20153.21|20269.52|20149.52|10
1631633500000|2021-09-14 15:31:40|20273.8|20153.8|20273.5|20153.5|20274.03|20154.03|20273.2|20153.2|10
1631633510000|2021-09-14 15:31:50|20274.2|20154.2|20275.56|20155.56|20276.98|20156.98|20274.2|20154.2|10
1631633520000|2021-09-14 15:32:00|20275.09|20155.09|20276.53|20156.53|20276.53|20156.53|20275.09|20155.09|10
1631633530000|2021-09-14 15:32:10|20276.21|20156.21|20277.05|20157.05|20277.05|20157.05|20275.14|20155.14|10
1631633540000|2021-09-14 15:32:20|20276.85|20156.85|20276.62|20156.62|20277.19|20157.19|20275.9|20155.9|10
1631633550000|2021-09-14 15:32:30|20277.88|20157.88|20284.89|20164.89|20284.89|20164.89|20277.88|20157.88|10
1631633560000|2021-09-14 15:32:40|20284.77|20164.77|20296.95|20176.95|20296.95|20176.95|20284.77|20164.77|10
1631633570000|2021-09-14 15:32:50|20298.44|20178.44|20304.16|20184.16|20304.16|20184.16|20297.92|20177.92|10
1631633580000|2021-09-14 15:33:00|20308.37|20188.37|20311.51|20191.51|20312.47|20192.47|20307.38|20187.38|10
1631633590000|2021-09-14 15:33:10|20311.44|20191.44|20316.26|20196.26|20318.31|20198.31|20311.44|20191.44|10
1631633600000|2021-09-14 15:33:20|20317.29|20197.29|20313.24|20193.24|20317.69|20197.69|20313.24|20193.24|10
1631633610000|2021-09-14 15:33:30|20312.99|20192.99|20303.97|20183.97|20312.99|20192.99|20303.97|20183.97|10
1631633620000|2021-09-14 15:33:40|20304.41|20184.41|20303.18|20183.18|20305.04|20185.04|20302.6|20182.6|10
1631633630000|2021-09-14 15:33:50|20302.47|20182.47|20301.64|20181.64|20303.99|20183.99|20301.64|20181.64|10
1631633640000|2021-09-14 15:34:00|20301.31|20181.31|20297.67|20177.67|20301.31|20181.31|20297.64|20177.64|10
1631633650000|2021-09-14 15:34:10|20298.2|20178.2|20302.21|20182.21|20302.21|20182.21|20297.46|20177.46|10
1631633660000|2021-09-14 15:34:20|20303.09|20183.09|20301.23|20181.23|20303.09|20183.09|20301.23|20181.23|10
1631633670000|2021-09-14 15:34:30|20300.8|20180.8|20301.82|20181.82|20301.82|20181.82|20300.76|20180.76|10
1631633680000|2021-09-14 15:34:40|20302.45|20182.45|20301.48|20181.48|20302.45|20182.45|20300.88|20180.88|10
1631633690000|2021-09-14 15:34:50|20301.01|20181.01|20300.23|20180.23|20301.23|20181.23|20299.83|20179.83|10
1631633700000|2021-09-14 15:35:00|20299.95|20179.95|20300.82|20180.82|20301.03|20181.03|20299.41|20179.41|10
1631633710000|2021-09-14 15:35:10|20300.76|20180.76|20310.63|20190.63|20310.63|20190.63|20300.76|20180.76|10
1631633720000|2021-09-14 15:35:20|20310.81|20190.81|20319.79|20199.79|20319.79|20199.79|20310.81|20190.81|10
1631633730000|2021-09-14 15:35:30|20319.96|20199.96|20316.77|20196.77|20320.2|20200.2|20316.77|20196.77|9
1631633740000|2021-09-14 15:35:40|20316.43|20196.43|20315.75|20195.75|20316.54|20196.54|20314.97|20194.97|10
1631633750000|2021-09-14 15:35:50|20316.81|20196.81|20316.11|20196.11|20317.96|20197.96|20316.11|20196.11|10
1631633760000|2021-09-14 15:36:00|20315.82|20195.82|20313.04|20193.04|20315.82|20195.82|20313.04|20193.04|10
1631633770000|2021-09-14 15:36:10|20312.72|20192.72|20314.56|20194.56|20314.56|20194.56|20312.72|20192.72|10
1631633780000|2021-09-14 15:36:20|20315.05|20195.05|20312.02|20192.02|20315.05|20195.05|20312.02|20192.02|9
1631633790000|2021-09-14 15:36:30|20312.14|20192.14|20311.68|20191.68|20312.49|20192.49|20310.87|20190.87|10
1631633800000|2021-09-14 15:36:40|20311.76|20191.76|20311.35|20191.35|20313.35|20193.35|20311.26|20191.26|10
1631633810000|2021-09-14 15:36:50|20311.18|20191.18|20310.09|20190.09|20312.34|20192.34|20310.09|20190.09|10
1631633820000|2021-09-14 15:37:00|20309.64|20189.64|20309.19|20189.19|20310.25|20190.25|20308.75|20188.75|10
1631633830000|2021-09-14 15:37:10|20309.06|20189.06|20312.71|20192.71|20312.71|20192.71|20309.06|20189.06|10
1631633840000|2021-09-14 15:37:20|20312.77|20192.77|20311.98|20191.98|20312.87|20192.87|20311.95|20191.95|10
1631633850000|2021-09-14 15:37:30|20311.85|20191.85|20305.92|20185.92|20312.06|20192.06|20305.92|20185.92|10
1631633860000|2021-09-14 15:37:40|20305.37|20185.37|20305.67|20185.67|20306.02|20186.02|20304.95|20184.95|10
1631633870000|2021-09-14 15:37:50|20305.44|20185.44|20307.36|20187.36|20307.44|20187.44|20304.78|20184.78|10
1631633880000|2021-09-14 15:38:00|20307.56|20187.56|20307.88|20187.88|20308.3|20188.3|20306.33|20186.33|10
1631633890000|2021-09-14 15:38:10|20307.77|20187.77|20307.18|20187.18|20308.53|20188.53|20307.18|20187.18|10
1631633900000|2021-09-14 15:38:20|20308.47|20188.47|20308.28|20188.28|20308.56|20188.56|20307.58|20187.58|10
1631633910000|2021-09-14 15:38:30|20308.07|20188.07|20309.69|20189.69|20309.69|20189.69|20308.07|20188.07|10
1631633920000|2021-09-14 15:38:40|20309.5|20189.5|20312.2|20192.2|20312.5|20192.5|20308.8|20188.8|10
1631633930000|2021-09-14 15:38:50|20312.42|20192.42|20312.91|20192.91|20313.15|20193.15|20312.26|20192.26|10
1631633940000|2021-09-14 15:39:00|20313.28|20193.28|20312.53|20192.53|20313.28|20193.28|20312|20192|10
1631633950000|2021-09-14 15:39:10|20312.1|20192.1|20308.4|20188.4|20312.1|20192.1|20308.4|20188.4|10
1631633960000|2021-09-14 15:39:20|20308.28|20188.28|20299.78|20179.78|20308.28|20188.28|20299.78|20179.78|10
1631633970000|2021-09-14 15:39:30|20298.62|20178.62|20264.39|20144.39|20298.62|20178.62|20264.39|20144.39|10
1631633980000|2021-09-14 15:39:40|20263.98|20143.98|20263.9|20143.9|20264.23|20144.23|20260.15|20140.15|10
1631633990000|2021-09-14 15:39:50|20262.01|20142.01|20256.1|20136.1|20263.45|20143.45|20256.1|20136.1|10
1631634000000|2021-09-14 15:40:00|20253.15|20133.15|20249.67|20129.67|20253.15|20133.15|20248.2|20128.2|10
1631634010000|2021-09-14 15:40:10|20249.63|20129.63|20246.59|20126.59|20249.63|20129.63|20246.59|20126.59|10
1631634020000|2021-09-14 15:40:20|20245.65|20125.65|20244.92|20124.92|20246.04|20126.04|20244.5|20124.5|9
1631634030000|2021-09-14 15:40:30|20244.32|20124.32|20224.31|20104.31|20244.32|20124.32|20224.31|20104.31|10
1631634040000|2021-09-14 15:40:40|20233.42|20113.42|20251.99|20131.99|20251.99|20131.99|20233.42|20113.42|10
1631634050000|2021-09-14 15:40:50|20260.58|20140.58|20276.2|20156.2|20276.2|20156.2|20260.58|20140.58|10
1631634060000|2021-09-14 15:41:00|20276.38|20156.38|20279.88|20159.88|20280.09|20160.09|20276.38|20156.38|10
1631634070000|2021-09-14 15:41:10|20281.38|20161.38|20281.81|20161.81|20282.09|20162.09|20280.17|20160.17|10
1631634080000|2021-09-14 15:41:20|20282.54|20162.54|20287.38|20167.38|20288.18|20168.18|20282.54|20162.54|10
1631634090000|2021-09-14 15:41:30|20285.68|20165.68|20284.64|20164.64|20285.68|20165.68|20283.31|20163.31|10
1631634100000|2021-09-14 15:41:40|20281.93|20161.93|20277.95|20157.95|20281.93|20161.93|20277.79|20157.79|10
1631634110000|2021-09-14 15:41:50|20277.14|20157.14|20278.55|20158.55|20279.39|20159.39|20277.14|20157.14|10
1631634120000|2021-09-14 15:42:00|20278.38|20158.38|20276.82|20156.82|20278.38|20158.38|20276.82|20156.82|10
1631634130000|2021-09-14 15:42:10|20277.63|20157.63|20284.54|20164.54|20284.83|20164.83|20277.51|20157.51|10
1631634140000|2021-09-14 15:42:20|20285.83|20165.83|20295.24|20175.24|20295.24|20175.24|20285.83|20165.83|10
1631634150000|2021-09-14 15:42:30|20295.82|20175.82|20295.15|20175.15|20297.18|20177.18|20294.87|20174.87|10
1631634160000|2021-09-14 15:42:40|20294.24|20174.24|20290.68|20170.68|20294.46|20174.46|20290.68|20170.68|10
1631634170000|2021-09-14 15:42:50|20290.73|20170.73|20293.1|20173.1|20293.1|20173.1|20290.73|20170.73|10
1631634180000|2021-09-14 15:43:00|20292.98|20172.98|20293.05|20173.05|20293.05|20173.05|20292.03|20172.03|9
1631634190000|2021-09-14 15:43:10|20292.15|20172.15|20289.5|20169.5|20292.15|20172.15|20289.5|20169.5|10
1631634200000|2021-09-14 15:43:20|20289.24|20169.24|20286.52|20166.52|20289.24|20169.24|20286.52|20166.52|9
1631634210000|2021-09-14 15:43:30|20285.12|20165.12|20281.62|20161.62|20285.28|20165.28|20281.43|20161.43|10
1631634220000|2021-09-14 15:43:40|20281.23|20161.23|20276.41|20156.41|20281.23|20161.23|20276.41|20156.41|10
1631634230000|2021-09-14 15:43:50|20275.07|20155.07|20272.23|20152.23|20275.07|20155.07|20272.21|20152.21|9
1631634240000|2021-09-14 15:44:00|20269.57|20149.57|20264.92|20144.92|20269.57|20149.57|20264.42|20144.42|10
1631634250000|2021-09-14 15:44:10|20265.04|20145.04|20267.9|20147.9|20267.9|20147.9|20265.04|20145.04|9
1631634260000|2021-09-14 15:44:20|20268.05|20148.05|20270.73|20150.73|20271.3|20151.3|20268.05|20148.05|10
1631634270000|2021-09-14 15:44:30|20267.47|20147.47|20258.54|20138.54|20267.47|20147.47|20258.54|20138.54|10
1631634280000|2021-09-14 15:44:40|20258.23|20138.23|20249.76|20129.76|20258.23|20138.23|20249.75|20129.75|10
1631634290000|2021-09-14 15:44:50|20248.95|20128.95|20242.33|20122.33|20248.95|20128.95|20242.33|20122.33|10
1631634300000|2021-09-14 15:45:00|20242.73|20122.73|20242.72|20122.72|20243.57|20123.57|20241.43|20121.43|10
1631634310000|2021-09-14 15:45:10|20243.56|20123.56|20245.32|20125.32|20245.32|20125.32|20243.05|20123.05|9
1631634320000|2021-09-14 15:45:20|20247.06|20127.06|20250.64|20130.64|20250.64|20130.64|20247.06|20127.06|10
1631634330000|2021-09-14 15:45:30|20250.28|20130.28|20247.76|20127.76|20250.32|20130.32|20247.76|20127.76|10
1631634340000|2021-09-14 15:45:40|20246.26|20126.26|20243.39|20123.39|20246.26|20126.26|20243.27|20123.27|10
1631634350000|2021-09-14 15:45:50|20243.2|20123.2|20244.03|20124.03|20244.44|20124.44|20242.78|20122.78|10
1631634360000|2021-09-14 15:46:00|20244.33|20124.33|20242.47|20122.47|20244.33|20124.33|20242.47|20122.47|10
1631634370000|2021-09-14 15:46:10|20240.45|20120.45|20239.89|20119.89|20240.47|20120.47|20238.01|20118.01|10
1631634380000|2021-09-14 15:46:20|20240.21|20120.21|20241.53|20121.53|20241.68|20121.68|20239.92|20119.92|10
1631634390000|2021-09-14 15:46:30|20241.99|20121.99|20247.53|20127.53|20247.53|20127.53|20241.99|20121.99|10
1631634400000|2021-09-14 15:46:40|20247.83|20127.83|20247.45|20127.45|20249.07|20129.07|20247.45|20127.45|10
1631634410000|2021-09-14 15:46:50|20246.63|20126.63|20245.66|20125.66|20246.63|20126.63|20245.66|20125.66|10
1631634420000|2021-09-14 15:47:00|20245.31|20125.31|20244.62|20124.62|20245.79|20125.79|20244.02|20124.02|10
1631634430000|2021-09-14 15:47:10|20243.96|20123.96|20244.89|20124.89|20244.89|20124.89|20243.46|20123.46|9
1631634440000|2021-09-14 15:47:20|20245.09|20125.09|20249.22|20129.22|20249.22|20129.22|20245.05|20125.05|10
1631634450000|2021-09-14 15:47:30|20249.62|20129.62|20251.2|20131.2|20251.41|20131.41|20248.85|20128.85|10
1631634460000|2021-09-14 15:47:40|20250.99|20130.99|20253.63|20133.63|20253.63|20133.63|20250.99|20130.99|10
1631634470000|2021-09-14 15:47:50|20253.24|20133.24|20253.3|20133.3|20253.33|20133.33|20251.13|20131.13|10
1631634480000|2021-09-14 15:48:00|20253.49|20133.49|20252.84|20132.84|20254.01|20134.01|20252.18|20132.18|10
1631634490000|2021-09-14 15:48:10|20252.74|20132.74|20252.95|20132.95|20252.95|20132.95|20252.23|20132.23|9
1631634500000|2021-09-14 15:48:20|20252.67|20132.67|20252.27|20132.27|20253.33|20133.33|20252.27|20132.27|10
1631634510000|2021-09-14 15:48:30|20251.74|20131.74|20252.37|20132.37|20252.44|20132.44|20250.95|20130.95|10
1631634520000|2021-09-14 15:48:40|20252.89|20132.89|20254.59|20134.59|20254.59|20134.59|20252.89|20132.89|10
1631634530000|2021-09-14 15:48:50|20255.04|20135.04|20255.27|20135.27|20255.27|20135.27|20254.08|20134.08|8
1631634540000|2021-09-14 15:49:00|20256.1|20136.1|20254.07|20134.07|20256.1|20136.1|20254.07|20134.07|10
1631634550000|2021-09-14 15:49:10|20254.81|20134.81|20256.29|20136.29|20256.29|20136.29|20254.15|20134.15|10
1631634560000|2021-09-14 15:49:20|20256.87|20136.87|20255.28|20135.28|20257.21|20137.21|20255.2|20135.2|10
1631634570000|2021-09-14 15:49:30|20255.11|20135.11|20258.41|20138.41|20258.41|20138.41|20255.11|20135.11|10
1631634580000|2021-09-14 15:49:40|20258.46|20138.46|20259.72|20139.72|20259.72|20139.72|20257.79|20137.79|10
1631634590000|2021-09-14 15:49:50|20260.13|20140.13|20270.01|20150.01|20270.01|20150.01|20260.13|20140.13|10
1631634600000|2021-09-14 15:50:00|20270.51|20150.51|20279.21|20159.21|20279.21|20159.21|20270.45|20150.45|10
1631634610000|2021-09-14 15:50:10|20279.76|20159.76|20280.3|20160.3|20281.33|20161.33|20279.56|20159.56|10
1631634620000|2021-09-14 15:50:20|20280.06|20160.06|20279.36|20159.36|20280.06|20160.06|20278.39|20158.39|10
1631634630000|2021-09-14 15:50:30|20279.1|20159.1|20271.27|20151.27|20279.1|20159.1|20271.27|20151.27|10
1631634640000|2021-09-14 15:50:40|20270.04|20150.04|20263.95|20143.95|20270.04|20150.04|20263.89|20143.89|10
1631634650000|2021-09-14 15:50:50|20263.53|20143.53|20264.17|20144.17|20264.17|20144.17|20263.53|20143.53|10
1631634660000|2021-09-14 15:51:00|20264.28|20144.28|20260.55|20140.55|20264.62|20144.62|20260.55|20140.55|10
1631634670000|2021-09-14 15:51:10|20258.57|20138.57|20256|20136|20258.7|20138.7|20256|20136|9
1631634680000|2021-09-14 15:51:20|20255.9|20135.9|20251.3|20131.3|20256.06|20136.06|20251.3|20131.3|10
1631634690000|2021-09-14 15:51:30|20251.76|20131.76|20252.53|20132.53|20253.43|20133.43|20251.76|20131.76|10
1631634700000|2021-09-14 15:51:40|20252.58|20132.58|20249.55|20129.55|20252.58|20132.58|20249.55|20129.55|9
1631634710000|2021-09-14 15:51:50|20249.7|20129.7|20250.86|20130.86|20251.31|20131.31|20248.81|20128.81|10
1631634720000|2021-09-14 15:52:00|20251.04|20131.04|20251.28|20131.28|20251.28|20131.28|20249.85|20129.85|10
1631634730000|2021-09-14 15:52:10|20251.42|20131.42|20251.02|20131.02|20252.28|20132.28|20251.02|20131.02|10
1631634740000|2021-09-14 15:52:20|20251.2|20131.2|20251.76|20131.76|20251.76|20131.76|20249.35|20129.35|10
1631634750000|2021-09-14 15:52:30|20251.58|20131.58|20251.31|20131.31|20251.58|20131.58|20250.66|20130.66|10
1631634760000|2021-09-14 15:52:40|20251.25|20131.25|20247.15|20127.15|20251.25|20131.25|20246.92|20126.92|9
1631634770000|2021-09-14 15:52:50|20246.32|20126.32|20242.66|20122.66|20246.32|20126.32|20242.66|20122.66|10
1631634780000|2021-09-14 15:53:00|20242.34|20122.34|20240.12|20120.12|20242.34|20122.34|20239.34|20119.34|10
1631634790000|2021-09-14 15:53:10|20240.61|20120.61|20244.24|20124.24|20244.39|20124.39|20240.61|20120.61|10
1631634800000|2021-09-14 15:53:20|20244.47|20124.47|20245.83|20125.83|20246.05|20126.05|20244.47|20124.47|10
1631634810000|2021-09-14 15:53:30|20245.78|20125.78|20248.28|20128.28|20248.28|20128.28|20245.78|20125.78|8
1631634820000|2021-09-14 15:53:40|20248.52|20128.52|20248.41|20128.41|20248.85|20128.85|20248.41|20128.41|10
1631634830000|2021-09-14 15:53:50|20248.85|20128.85|20249.28|20129.28|20249.73|20129.73|20248.85|20128.85|10
1631634840000|2021-09-14 15:54:00|20248.45|20128.45|20250.96|20130.96|20251.54|20131.54|20248.45|20128.45|10
1631634850000|2021-09-14 15:54:10|20251.12|20131.12|20250.84|20130.84|20251.68|20131.68|20250.2|20130.2|10
1631634860000|2021-09-14 15:54:20|20250.82|20130.82|20250.91|20130.91|20251.4|20131.4|20249.79|20129.79|10
1631634870000|2021-09-14 15:54:30|20251.31|20131.31|20250.67|20130.67|20251.45|20131.45|20250.42|20130.42|10
1631634880000|2021-09-14 15:54:40|20250.1|20130.1|20246.55|20126.55|20250.1|20130.1|20246.55|20126.55|10
1631634890000|2021-09-14 15:54:50|20246.61|20126.61|20247.48|20127.48|20247.96|20127.96|20246.39|20126.39|10
1631634900000|2021-09-14 15:55:00|20247.16|20127.16|20245.6|20125.6|20247.23|20127.23|20245.48|20125.48|10
1631634910000|2021-09-14 15:55:10|20245.78|20125.78|20248.8|20128.8|20249.95|20129.95|20245.78|20125.78|10
1631634920000|2021-09-14 15:55:20|20249.88|20129.88|20254.79|20134.79|20254.79|20134.79|20249.88|20129.88|10
1631634930000|2021-09-14 15:55:30|20254.98|20134.98|20258.63|20138.63|20258.63|20138.63|20254.98|20134.98|10
1631634940000|2021-09-14 15:55:40|20258.84|20138.84|20259.98|20139.98|20260.31|20140.31|20258.84|20138.84|10
1631634950000|2021-09-14 15:55:50|20260.16|20140.16|20259.51|20139.51|20260.26|20140.26|20259.51|20139.51|9
1631634960000|2021-09-14 15:56:00|20259.57|20139.57|20260.63|20140.63|20260.63|20140.63|20259.57|20139.57|10
1631634970000|2021-09-14 15:56:10|20260.87|20140.87|20262.64|20142.64|20262.7|20142.7|20260.49|20140.49|9
1631634980000|2021-09-14 15:56:20|20262.55|20142.55|20260.7|20140.7|20262.55|20142.55|20260.61|20140.61|10
1631634990000|2021-09-14 15:56:30|20259.87|20139.87|20256.07|20136.07|20260.64|20140.64|20256.07|20136.07|10
1631635000000|2021-09-14 15:56:40|20257.29|20137.29|20254.71|20134.71|20257.29|20137.29|20254.71|20134.71|10
1631635010000|2021-09-14 15:56:50|20254.58|20134.58|20251.78|20131.78|20254.58|20134.58|20251.78|20131.78|10
1631635020000|2021-09-14 15:57:00|20252.34|20132.34|20253.97|20133.97|20253.97|20133.97|20251.92|20131.92|10
1631635030000|2021-09-14 15:57:10|20254.29|20134.29|20254.62|20134.62|20255.51|20135.51|20253.82|20133.82|10
1631635040000|2021-09-14 15:57:20|20255.18|20135.18|20255.15|20135.15|20255.26|20135.26|20254.26|20134.26|10
1631635050000|2021-09-14 15:57:30|20256.55|20136.55|20260.94|20140.94|20261.3|20141.3|20256.55|20136.55|10
1631635060000|2021-09-14 15:57:40|20261.07|20141.07|20263.63|20143.63|20263.63|20143.63|20261.05|20141.05|10
1631635070000|2021-09-14 15:57:50|20263.81|20143.81|20260.53|20140.53|20264.57|20144.57|20260.53|20140.53|10
1631635080000|2021-09-14 15:58:00|20260.86|20140.86|20261.41|20141.41|20261.74|20141.74|20260.18|20140.18|8
1631635090000|2021-09-14 15:58:10|20261.62|20141.62|20260.98|20140.98|20261.93|20141.93|20260.98|20140.98|9
1631635100000|2021-09-14 15:58:20|20261.52|20141.52|20258.11|20138.11|20261.52|20141.52|20258.01|20138.01|10
1631635110000|2021-09-14 15:58:30|20258.5|20138.5|20256.61|20136.61|20258.5|20138.5|20256.61|20136.61|10
1631635120000|2021-09-14 15:58:40|20256.71|20136.71|20255.76|20135.76|20256.71|20136.71|20255.54|20135.54|10
1631635130000|2021-09-14 15:58:50|20255.89|20135.89|20256.5|20136.5|20256.51|20136.51|20255.89|20135.89|10
1631635140000|2021-09-14 15:59:00|20257.51|20137.51|20260.71|20140.71|20260.71|20140.71|20257.51|20137.51|10
1631635150000|2021-09-14 15:59:10|20261.25|20141.25|20260.84|20140.84|20261.66|20141.66|20260.62|20140.62|9
1631635160000|2021-09-14 15:59:20|20260.42|20140.42|20260.77|20140.77|20260.77|20140.77|20259.88|20139.88|10
1631635170000|2021-09-14 15:59:30|20260.86|20140.86|20260.49|20140.49|20260.86|20140.86|20259.89|20139.89|10
1631635180000|2021-09-14 15:59:40|20260.43|20140.43|20260.47|20140.47|20260.88|20140.88|20260.18|20140.18|9
1631635190000|2021-09-14 15:59:50|20259.81|20139.81|20257.3|20137.3|20259.81|20139.81|20256.57|20136.57|10
1631635200000|2021-09-14 16:00:00|20257.74|20137.74|20263.62|20143.62|20264.3|20144.3|20257.74|20137.74|10
1631635210000|2021-09-14 16:00:10|20264.1|20144.1|20275.91|20155.91|20276.74|20156.74|20264.1|20144.1|10
1631635220000|2021-09-14 16:00:20|20276.65|20156.65|20275.99|20155.99|20278.08|20158.08|20275.51|20155.51|10
1631635230000|2021-09-14 16:00:30|20276.39|20156.39|20279.63|20159.63|20279.97|20159.97|20276.39|20156.39|10
1631635240000|2021-09-14 16:00:40|20279.76|20159.76|20279.51|20159.51|20280.28|20160.28|20279.22|20159.22|10
1631635250000|2021-09-14 16:00:50|20279.52|20159.52|20276.5|20156.5|20279.52|20159.52|20276.5|20156.5|10
1631635260000|2021-09-14 16:01:00|20276.54|20156.54|20275.1|20155.1|20276.89|20156.89|20275.1|20155.1|10
1631635270000|2021-09-14 16:01:10|20274.25|20154.25|20273.9|20153.9|20274.29|20154.29|20272.99|20152.99|10
1631635280000|2021-09-14 16:01:20|20274.55|20154.55|20274.74|20154.74|20275.25|20155.25|20274.53|20154.53|9
1631635290000|2021-09-14 16:01:30|20274.87|20154.87|20277.6|20157.6|20277.6|20157.6|20274.64|20154.64|9
1631635300000|2021-09-14 16:01:40|20277.9|20157.9|20277.25|20157.25|20278.36|20158.36|20277.25|20157.25|10
1631635310000|2021-09-14 16:01:50|20277.08|20157.08|20281.75|20161.75|20281.96|20161.96|20276.94|20156.94|10
1631635320000|2021-09-14 16:02:00|20281.18|20161.18|20284.35|20164.35|20284.74|20164.74|20280.58|20160.58|10
1631635330000|2021-09-14 16:02:10|20284.41|20164.41|20292.93|20172.93|20292.93|20172.93|20284.41|20164.41|10
1631635340000|2021-09-14 16:02:20|20293.45|20173.45|20294.73|20174.73|20295.8|20175.8|20293.45|20173.45|10
1631635350000|2021-09-14 16:02:30|20295.23|20175.23|20304.24|20184.24|20304.29|20184.29|20294.45|20174.45|9
1631635360000|2021-09-14 16:02:40|20305.29|20185.29|20296.3|20176.3|20306.65|20186.65|20296.3|20176.3|10
1631635370000|2021-09-14 16:02:50|20295.93|20175.93|20281.43|20161.43|20295.93|20175.93|20281.43|20161.43|10
1631635380000|2021-09-14 16:03:00|20281.5|20161.5|20272.93|20152.93|20281.5|20161.5|20272.93|20152.93|10
1631635390000|2021-09-14 16:03:10|20270.26|20150.26|20267.12|20147.12|20270.36|20150.36|20267.12|20147.12|10
1631635400000|2021-09-14 16:03:20|20267.87|20147.87|20256.67|20136.67|20267.87|20147.87|20256.67|20136.67|10
1631635410000|2021-09-14 16:03:30|20254.47|20134.47|20235.23|20115.23|20254.47|20134.47|20234.11|20114.11|10
1631635420000|2021-09-14 16:03:40|20234.01|20114.01|20228.99|20108.99|20234.01|20114.01|20228.95|20108.95|10
1631635430000|2021-09-14 16:03:50|20229.12|20109.12|20229.83|20109.83|20230.99|20110.99|20229.01|20109.01|9
1631635440000|2021-09-14 16:04:00|20229.77|20109.77|20232.71|20112.71|20232.71|20112.71|20229.77|20109.77|10
1631635450000|2021-09-14 16:04:10|20233.59|20113.59|20240.1|20120.1|20240.1|20120.1|20233.59|20113.59|10
1631635460000|2021-09-14 16:04:20|20240|20120|20242.17|20122.17|20242.44|20122.44|20239.87|20119.87|10
1631635470000|2021-09-14 16:04:30|20242.52|20122.52|20248.77|20128.77|20248.77|20128.77|20242.52|20122.52|10
1631635480000|2021-09-14 16:04:40|20248.81|20128.81|20257.76|20137.76|20258.11|20138.11|20248.81|20128.81|10
1631635490000|2021-09-14 16:04:50|20258.51|20138.51|20268.29|20148.29|20268.29|20148.29|20258.51|20138.51|10
1631635500000|2021-09-14 16:05:00|20267.9|20147.9|20265.38|20145.38|20267.9|20147.9|20265.2|20145.2|10
1631635510000|2021-09-14 16:05:10|20264.88|20144.88|20263.21|20143.21|20264.9|20144.9|20263.21|20143.21|10
1631635520000|2021-09-14 16:05:20|20262.92|20142.92|20265.99|20145.99|20265.99|20145.99|20262.59|20142.59|10
1631635530000|2021-09-14 16:05:30|20265.96|20145.96|20269.03|20149.03|20269.84|20149.84|20265.96|20145.96|9
1631635540000|2021-09-14 16:05:40|20269.15|20149.15|20274.58|20154.58|20274.58|20154.58|20269.15|20149.15|10
1631635550000|2021-09-14 16:05:50|20274.54|20154.54|20278.89|20158.89|20279.02|20159.02|20274.54|20154.54|10
1631635560000|2021-09-14 16:06:00|20278.12|20158.12|20279.05|20159.05|20279.1|20159.1|20277.51|20157.51|9
1631635570000|2021-09-14 16:06:10|20278.75|20158.75|20273.28|20153.28|20279.81|20159.81|20273.28|20153.28|10
1631635580000|2021-09-14 16:06:20|20273.22|20153.22|20265.87|20145.87|20273.22|20153.22|20265.87|20145.87|10
1631635590000|2021-09-14 16:06:30|20264.5|20144.5|20260.1|20140.1|20264.99|20144.99|20259.86|20139.86|10
1631635600000|2021-09-14 16:06:40|20259.9|20139.9|20260.11|20140.11|20261.01|20141.01|20259.9|20139.9|9
1631635610000|2021-09-14 16:06:50|20260.59|20140.59|20259.08|20139.08|20260.84|20140.84|20258.87|20138.87|10
1631635620000|2021-09-14 16:07:00|20258.87|20138.87|20259.87|20139.87|20260.23|20140.23|20258.87|20138.87|10
1631635630000|2021-09-14 16:07:10|20261.02|20141.02|20262.35|20142.35|20263.1|20143.1|20261.02|20141.02|8
1631635640000|2021-09-14 16:07:20|20262.86|20142.86|20265.8|20145.8|20265.8|20145.8|20262.86|20142.86|10
1631635650000|2021-09-14 16:07:30|20265.36|20145.36|20264.88|20144.88|20265.36|20145.36|20263.95|20143.95|10
1631635660000|2021-09-14 16:07:40|20264.68|20144.68|20261.46|20141.46|20266.42|20146.42|20261.46|20141.46|10
1631635670000|2021-09-14 16:07:50|20261.42|20141.42|20261|20141|20262.46|20142.46|20260.23|20140.23|10
1631635680000|2021-09-14 16:08:00|20260.45|20140.45|20260.21|20140.21|20260.83|20140.83|20260.06|20140.06|10
1631635690000|2021-09-14 16:08:10|20258.73|20138.73|20259.58|20139.58|20260.53|20140.53|20258.73|20138.73|10
1631635700000|2021-09-14 16:08:20|20259.04|20139.04|20258.09|20138.09|20259.04|20139.04|20257.93|20137.93|10
1631635710000|2021-09-14 16:08:30|20257.72|20137.72|20253.44|20133.44|20258.09|20138.09|20253.44|20133.44|10
1631635720000|2021-09-14 16:08:40|20253.62|20133.62|20249.43|20129.43|20253.62|20133.62|20249.41|20129.41|10
1631635730000|2021-09-14 16:08:50|20248.97|20128.97|20237.56|20117.56|20248.97|20128.97|20237.56|20117.56|10
1631635740000|2021-09-14 16:09:00|20237.16|20117.16|20235.8|20115.8|20238.06|20118.06|20235.8|20115.8|10
1631635750000|2021-09-14 16:09:10|20235.87|20115.87|20233.6|20113.6|20235.87|20115.87|20233.01|20113.01|10
1631635760000|2021-09-14 16:09:20|20233.98|20113.98|20231.41|20111.41|20234.14|20114.14|20231.41|20111.41|10
1631635770000|2021-09-14 16:09:30|20231.44|20111.44|20227.72|20107.72|20231.44|20111.44|20227.72|20107.72|10
1631635780000|2021-09-14 16:09:40|20227.03|20107.03|20224.32|20104.32|20227.03|20107.03|20224.32|20104.32|10
1631635790000|2021-09-14 16:09:50|20224.31|20104.31|20222.49|20102.49|20224.31|20104.31|20222.34|20102.34|9
1631635800000|2021-09-14 16:10:00|20222|20102|20220.78|20100.78|20222.72|20102.72|20220.74|20100.74|10
1631635810000|2021-09-14 16:10:10|20220.46|20100.46|20221.38|20101.38|20221.56|20101.56|20220.39|20100.39|10
1631635820000|2021-09-14 16:10:20|20220.3|20100.3|20222.73|20102.73|20222.73|20102.73|20220.09|20100.09|10
1631635830000|2021-09-14 16:10:30|20222.66|20102.66|20226.13|20106.13|20226.13|20106.13|20222.66|20102.66|9
1631635840000|2021-09-14 16:10:40|20226.43|20106.43|20227.34|20107.34|20227.76|20107.76|20225.79|20105.79|10
1631635850000|2021-09-14 16:10:50|20227.51|20107.51|20226.6|20106.6|20227.72|20107.72|20225.84|20105.84|10
1631635860000|2021-09-14 16:11:00|20225.94|20105.94|20224.69|20104.69|20225.94|20105.94|20224.31|20104.31|10
1631635870000|2021-09-14 16:11:10|20226.95|20106.95|20225.58|20105.58|20227.25|20107.25|20225.58|20105.58|10
1631635880000|2021-09-14 16:11:20|20225.16|20105.16|20218.86|20098.86|20225.31|20105.31|20218.86|20098.86|10
1631635890000|2021-09-14 16:11:30|20219.89|20099.89|20209.55|20089.55|20219.89|20099.89|20209.43|20089.43|10
1631635900000|2021-09-14 16:11:40|20208.29|20088.29|20207.56|20087.56|20210.66|20090.66|20207.56|20087.56|9
1631635910000|2021-09-14 16:11:50|20206.89|20086.89|20206.74|20086.74|20207.5|20087.5|20206.21|20086.21|10
1631635920000|2021-09-14 16:12:00|20207.46|20087.46|20204.03|20084.03|20207.97|20087.97|20204.03|20084.03|10
1631635930000|2021-09-14 16:12:10|20204.46|20084.46|20205.13|20085.13|20205.13|20085.13|20203.51|20083.51|10
1631635940000|2021-09-14 16:12:20|20204.97|20084.97|20201.53|20081.53|20204.97|20084.97|20201.53|20081.53|10
1631635950000|2021-09-14 16:12:30|20201.44|20081.44|20198.29|20078.29|20201.44|20081.44|20197.94|20077.94|10
1631635960000|2021-09-14 16:12:40|20197.35|20077.35|20196.79|20076.79|20198.63|20078.63|20196.46|20076.46|10
1631635970000|2021-09-14 16:12:50|20196.71|20076.71|20189.56|20069.56|20196.71|20076.71|20189.56|20069.56|10
1631635980000|2021-09-14 16:13:00|20189.42|20069.42|20189.79|20069.79|20189.79|20069.79|20188.31|20068.31|10
1631635990000|2021-09-14 16:13:10|20190.4|20070.4|20194.44|20074.44|20194.9|20074.9|20190.35|20070.35|10
1631636000000|2021-09-14 16:13:20|20195.11|20075.11|20192.5|20072.5|20195.11|20075.11|20192.5|20072.5|10
1631636010000|2021-09-14 16:13:30|20193.58|20073.58|20195.24|20075.24|20195.74|20075.74|20193.58|20073.58|10
1631636020000|2021-09-14 16:13:40|20195.41|20075.41|20193.79|20073.79|20195.47|20075.47|20193.7|20073.7|9
1631636030000|2021-09-14 16:13:50|20194.77|20074.77|20191.42|20071.42|20194.77|20074.77|20191.42|20071.42|10
1631636040000|2021-09-14 16:14:00|20191.33|20071.33|20189.37|20069.37|20191.33|20071.33|20188.27|20068.27|10
1631636050000|2021-09-14 16:14:10|20189.77|20069.77|20198.66|20078.66|20198.66|20078.66|20189.77|20069.77|10
1631636060000|2021-09-14 16:14:20|20198|20078|20201.57|20081.57|20201.57|20081.57|20198|20078|10
1631636070000|2021-09-14 16:14:30|20202.59|20082.59|20204.59|20084.59|20204.59|20084.59|20201.43|20081.43|10
1631636080000|2021-09-14 16:14:40|20204.47|20084.47|20206.29|20086.29|20206.97|20086.97|20204.47|20084.47|10
1631636090000|2021-09-14 16:14:50|20207.04|20087.04|20208.66|20088.66|20208.7|20088.7|20207.04|20087.04|10
1631636100000|2021-09-14 16:15:00|20208.74|20088.74|20207.78|20087.78|20210.14|20090.14|20207.17|20087.17|10
1631636110000|2021-09-14 16:15:10|20207.71|20087.71|20199.73|20079.73|20207.71|20087.71|20199.73|20079.73|10
1631636120000|2021-09-14 16:15:20|20199.79|20079.79|20195.39|20075.39|20199.79|20079.79|20195.39|20075.39|10
1631636130000|2021-09-14 16:15:30|20195.46|20075.46|20193.42|20073.42|20195.71|20075.71|20193.42|20073.42|10
1631636140000|2021-09-14 16:15:40|20193.6|20073.6|20192.56|20072.56|20194.05|20074.05|20192.56|20072.56|10
1631636150000|2021-09-14 16:15:50|20193.01|20073.01|20190.66|20070.66|20193.25|20073.25|20190.55|20070.55|10
1631636160000|2021-09-14 16:16:00|20190.42|20070.42|20189.71|20069.71|20190.86|20070.86|20189.61|20069.61|10
1631636170000|2021-09-14 16:16:10|20189.72|20069.72|20192.53|20072.53|20192.53|20072.53|20189.4|20069.4|10
1631636180000|2021-09-14 16:16:20|20193.37|20073.37|20194.4|20074.4|20194.74|20074.74|20193.09|20073.09|10
1631636190000|2021-09-14 16:16:30|20194.23|20074.23|20194.5|20074.5|20194.98|20074.98|20193.7|20073.7|10
1631636200000|2021-09-14 16:16:40|20194.38|20074.38|20190.49|20070.49|20194.38|20074.38|20190.49|20070.49|10
1631636210000|2021-09-14 16:16:50|20190.88|20070.88|20189.77|20069.77|20191.8|20071.8|20189.57|20069.57|9
1631636220000|2021-09-14 16:17:00|20190.74|20070.74|20191.62|20071.62|20192.57|20072.57|20190.74|20070.74|10
1631636230000|2021-09-14 16:17:10|20192.09|20072.09|20196.89|20076.89|20196.89|20076.89|20192.09|20072.09|9
1631636240000|2021-09-14 16:17:20|20195.9|20075.9|20192.29|20072.29|20195.9|20075.9|20192.29|20072.29|10
1631636250000|2021-09-14 16:17:30|20192.49|20072.49|20191.87|20071.87|20192.49|20072.49|20190.99|20070.99|10
1631636260000|2021-09-14 16:17:40|20192.27|20072.27|20192.49|20072.49|20192.66|20072.66|20191.57|20071.57|9
1631636270000|2021-09-14 16:17:50|20192.5|20072.5|20192.18|20072.18|20193.28|20073.28|20192.18|20072.18|10
1631636280000|2021-09-14 16:18:00|20191.6|20071.6|20188.94|20068.94|20192.29|20072.29|20188.94|20068.94|10
1631636290000|2021-09-14 16:18:10|20188.85|20068.85|20190.02|20070.02|20190.02|20070.02|20188.18|20068.18|10
1631636300000|2021-09-14 16:18:20|20190.26|20070.26|20188.89|20068.89|20190.26|20070.26|20188.74|20068.74|10
1631636310000|2021-09-14 16:18:30|20188.65|20068.65|20186.27|20066.27|20188.98|20068.98|20186.27|20066.27|9
1631636320000|2021-09-14 16:18:40|20185.52|20065.52|20183.66|20063.66|20185.52|20065.52|20183.66|20063.66|10
1631636330000|2021-09-14 16:18:50|20183.47|20063.47|20183.37|20063.37|20184|20064|20182.71|20062.71|10
1631636340000|2021-09-14 16:19:00|20183.33|20063.33|20182.81|20062.81|20183.33|20063.33|20182.15|20062.15|10
1631636350000|2021-09-14 16:19:10|20182.77|20062.77|20185.52|20065.52|20185.52|20065.52|20182.77|20062.77|10
1631636360000|2021-09-14 16:19:20|20185.81|20065.81|20186.37|20066.37|20186.6|20066.6|20185.02|20065.02|10
1631636370000|2021-09-14 16:19:30|20186.31|20066.31|20185.12|20065.12|20186.64|20066.64|20185.12|20065.12|10
1631636380000|2021-09-14 16:19:40|20185.1|20065.1|20184.1|20064.1|20185.1|20065.1|20183.85|20063.85|9
1631636390000|2021-09-14 16:19:50|20183.45|20063.45|20182.97|20062.97|20183.55|20063.55|20182.91|20062.91|10
1631636400000|2021-09-14 16:20:00|20182.77|20062.77|20184.56|20064.56|20184.8|20064.8|20182.65|20062.65|10
1631636410000|2021-09-14 16:20:10|20184.09|20064.09|20179.87|20059.87|20184.09|20064.09|20179.87|20059.87|10
1631636420000|2021-09-14 16:20:20|20180.15|20060.15|20179.88|20059.88|20180.15|20060.15|20179.2|20059.2|9
1631636430000|2021-09-14 16:20:30|20180.48|20060.48|20182.13|20062.13|20182.13|20062.13|20180.48|20060.48|10
1631636440000|2021-09-14 16:20:40|20182.6|20062.6|20183.53|20063.53|20184.64|20064.64|20182.6|20062.6|9
1631636450000|2021-09-14 16:20:50|20184.24|20064.24|20185.43|20065.43|20185.43|20065.43|20183.57|20063.57|10
1631636460000|2021-09-14 16:21:00|20185.1|20065.1|20185.59|20065.59|20185.68|20065.68|20184.02|20064.02|10
1631636470000|2021-09-14 16:21:10|20183.9|20063.9|20186.27|20066.27|20186.27|20066.27|20183.78|20063.78|9
1631636480000|2021-09-14 16:21:20|20186.5|20066.5|20190.32|20070.32|20190.32|20070.32|20186.5|20066.5|10
1631636490000|2021-09-14 16:21:30|20190.84|20070.84|20194.17|20074.17|20194.17|20074.17|20190.84|20070.84|10
1631636500000|2021-09-14 16:21:40|20194.58|20074.58|20197.79|20077.79|20197.84|20077.84|20194.58|20074.58|10
1631636510000|2021-09-14 16:21:50|20197.01|20077.01|20192.49|20072.49|20197.04|20077.04|20192.49|20072.49|10
1631636520000|2021-09-14 16:22:00|20191.83|20071.83|20191.39|20071.39|20192.03|20072.03|20191.13|20071.13|10
1631636530000|2021-09-14 16:22:10|20191.25|20071.25|20194.2|20074.2|20194.2|20074.2|20191.25|20071.25|10
1631636540000|2021-09-14 16:22:20|20194.53|20074.53|20196.34|20076.34|20196.66|20076.66|20194.53|20074.53|10
1631636550000|2021-09-14 16:22:30|20196.3|20076.3|20198.23|20078.23|20198.78|20078.78|20196.25|20076.25|10
1631636560000|2021-09-14 16:22:40|20198.63|20078.63|20198.3|20078.3|20198.92|20078.92|20198.3|20078.3|10
1631636570000|2021-09-14 16:22:50|20198.28|20078.28|20199.28|20079.28|20199.28|20079.28|20197.66|20077.66|9
1631636580000|2021-09-14 16:23:00|20199.49|20079.49|20199.74|20079.74|20200.18|20080.18|20199.04|20079.04|9
1631636590000|2021-09-14 16:23:10|20199.81|20079.81|20198.84|20078.84|20200.3|20080.3|20198.41|20078.41|10
1631636600000|2021-09-14 16:23:20|20199.16|20079.16|20199.49|20079.49|20201.05|20081.05|20199.16|20079.16|10
1631636610000|2021-09-14 16:23:30|20199.44|20079.44|20199.26|20079.26|20199.44|20079.44|20197.98|20077.98|10
1631636620000|2021-09-14 16:23:40|20199.66|20079.66|20199.44|20079.44|20200.51|20080.51|20199.44|20079.44|10
1631636630000|2021-09-14 16:23:50|20200.36|20080.36|20199.82|20079.82|20200.43|20080.43|20199.5|20079.5|9
1631636640000|2021-09-14 16:24:00|20199.8|20079.8|20195.64|20075.64|20199.8|20079.8|20195.64|20075.64|10
1631636650000|2021-09-14 16:24:10|20196.27|20076.27|20197.52|20077.52|20197.62|20077.62|20194.52|20074.52|10
1631636660000|2021-09-14 16:24:20|20197.55|20077.55|20199.58|20079.58|20199.77|20079.77|20197.55|20077.55|10
1631636670000|2021-09-14 16:24:30|20199.87|20079.87|20199.82|20079.82|20199.95|20079.95|20199.56|20079.56|10
1631636680000|2021-09-14 16:24:40|20199.79|20079.79|20201.94|20081.94|20201.94|20081.94|20199.69|20079.69|10
1631636690000|2021-09-14 16:24:50|20201.96|20081.96|20201.21|20081.21|20201.96|20081.96|20200.92|20080.92|10
1631636700000|2021-09-14 16:25:00|20201.29|20081.29|20198.39|20078.39|20201.29|20081.29|20198.39|20078.39|10
1631636710000|2021-09-14 16:25:10|20197.95|20077.95|20198.8|20078.8|20198.8|20078.8|20197.86|20077.86|10
1631636720000|2021-09-14 16:25:20|20198.68|20078.68|20198.77|20078.77|20198.77|20078.77|20198.35|20078.35|10
1631636730000|2021-09-14 16:25:30|20198.72|20078.72|20199.62|20079.62|20199.75|20079.75|20198.5|20078.5|10
1631636740000|2021-09-14 16:25:40|20198.72|20078.72|20198.51|20078.51|20199|20079|20198.06|20078.06|10
1631636750000|2021-09-14 16:25:50|20198.53|20078.53|20197.56|20077.56|20199.02|20079.02|20197.56|20077.56|10
1631636760000|2021-09-14 16:26:00|20197.34|20077.34|20197.61|20077.61|20197.61|20077.61|20196.71|20076.71|9
1631636770000|2021-09-14 16:26:10|20197.52|20077.52|20198.78|20078.78|20198.78|20078.78|20196.38|20076.38|10
1631636780000|2021-09-14 16:26:20|20198.13|20078.13|20196.35|20076.35|20198.13|20078.13|20196.18|20076.18|10
1631636790000|2021-09-14 16:26:30|20195.94|20075.94|20196.23|20076.23|20196.26|20076.26|20195.5|20075.5|9
1631636800000|2021-09-14 16:26:40|20196.21|20076.21|20194.84|20074.84|20196.21|20076.21|20194.84|20074.84|10
1631636810000|2021-09-14 16:26:50|20194.32|20074.32|20195.56|20075.56|20195.56|20075.56|20194.13|20074.13|10
1631636820000|2021-09-14 16:27:00|20195.18|20075.18|20197.35|20077.35|20197.35|20077.35|20194.42|20074.42|9
1631636830000|2021-09-14 16:27:10|20197.43|20077.43|20202.7|20082.7|20202.7|20082.7|20197.43|20077.43|10
1631636840000|2021-09-14 16:27:20|20202.78|20082.78|20205.23|20085.23|20205.23|20085.23|20202.78|20082.78|10
1631636850000|2021-09-14 16:27:30|20205.78|20085.78|20210.3|20090.3|20210.54|20090.54|20205.78|20085.78|10
1631636860000|2021-09-14 16:27:40|20212.85|20092.85|20216.08|20096.08|20216.08|20096.08|20211.98|20091.98|10
1631636870000|2021-09-14 16:27:50|20216.94|20096.94|20221.76|20101.76|20221.76|20101.76|20216.94|20096.94|10
1631636880000|2021-09-14 16:28:00|20221.81|20101.81|20218.75|20098.75|20221.81|20101.81|20218.75|20098.75|9
1631636890000|2021-09-14 16:28:10|20220.09|20100.09|20221.77|20101.77|20221.88|20101.88|20219.8|20099.8|10
1631636900000|2021-09-14 16:28:20|20221.58|20101.58|20225.57|20105.57|20225.7|20105.7|20221.58|20101.58|10
1631636910000|2021-09-14 16:28:30|20225.44|20105.44|20226.24|20106.24|20226.24|20106.24|20224.44|20104.44|9
1631636920000|2021-09-14 16:28:40|20228.62|20108.62|20232.98|20112.98|20233.15|20113.15|20228.62|20108.62|10
1631636930000|2021-09-14 16:28:50|20232.59|20112.59|20230.93|20110.93|20235.7|20115.7|20230.93|20110.93|10
1631636940000|2021-09-14 16:29:00|20230.09|20110.09|20227.2|20107.2|20230.09|20110.09|20227.2|20107.2|10
1631636950000|2021-09-14 16:29:10|20227.32|20107.32|20223.26|20103.26|20227.34|20107.34|20223.16|20103.16|10
1631636960000|2021-09-14 16:29:20|20223.54|20103.54|20226.13|20106.13|20226.13|20106.13|20223.27|20103.27|10
1631636970000|2021-09-14 16:29:30|20228.47|20108.47|20230.76|20110.76|20230.89|20110.89|20228.47|20108.47|10
1631636980000|2021-09-14 16:29:40|20231.24|20111.24|20238.63|20118.63|20238.63|20118.63|20231.24|20111.24|10
1631636990000|2021-09-14 16:29:50|20238.67|20118.67|20236.64|20116.64|20239.47|20119.47|20236.64|20116.64|10
1631637000000|2021-09-14 16:30:00|20236.94|20116.94|20237.74|20117.74|20237.74|20117.74|20235.8|20115.8|10
1631637010000|2021-09-14 16:30:10|20237.99|20117.99|20241.38|20121.38|20241.56|20121.56|20237.99|20117.99|10
1631637020000|2021-09-14 16:30:20|20241.75|20121.75|20244.04|20124.04|20244.6|20124.6|20241.75|20121.75|10
1631637030000|2021-09-14 16:30:30|20244.09|20124.09|20246.18|20126.18|20246.21|20126.21|20243.99|20123.99|10
1631637040000|2021-09-14 16:30:40|20245.89|20125.89|20248.2|20128.2|20248.2|20128.2|20245.89|20125.89|10
1631637050000|2021-09-14 16:30:50|20248.54|20128.54|20252.55|20132.55|20252.55|20132.55|20248.54|20128.54|10
1631637060000|2021-09-14 16:31:00|20253.28|20133.28|20258.19|20138.19|20258.19|20138.19|20253.28|20133.28|10
1631637070000|2021-09-14 16:31:10|20258|20138|20261.35|20141.35|20262.5|20142.5|20258|20138|10
1631637080000|2021-09-14 16:31:20|20261.61|20141.61|20259.93|20139.93|20262.08|20142.08|20259.93|20139.93|10
1631637090000|2021-09-14 16:31:30|20262.17|20142.17|20266.5|20146.5|20266.74|20146.74|20261.17|20141.17|10
1631637100000|2021-09-14 16:31:40|20265.93|20145.93|20267.09|20147.09|20269.24|20149.24|20265.93|20145.93|10
1631637110000|2021-09-14 16:31:50|20266.57|20146.57|20266.65|20146.65|20267.36|20147.36|20266.15|20146.15|10
1631637120000|2021-09-14 16:32:00|20266.99|20146.99|20264.63|20144.63|20268.01|20148.01|20264.63|20144.63|10
1631637130000|2021-09-14 16:32:10|20264.14|20144.14|20257.54|20137.54|20264.14|20144.14|20257.54|20137.54|10
1631637140000|2021-09-14 16:32:20|20257.33|20137.33|20255.47|20135.47|20257.33|20137.33|20255.36|20135.36|10
1631637150000|2021-09-14 16:32:30|20255.71|20135.71|20254.4|20134.4|20257.56|20137.56|20254.4|20134.4|10
1631637160000|2021-09-14 16:32:40|20254.35|20134.35|20257.11|20137.11|20257.15|20137.15|20254.35|20134.35|10
1631637170000|2021-09-14 16:32:50|20256.51|20136.51|20253.91|20133.91|20257.49|20137.49|20253.45|20133.45|10
1631637180000|2021-09-14 16:33:00|20253.99|20133.99|20258.34|20138.34|20258.34|20138.34|20253.99|20133.99|9
1631637190000|2021-09-14 16:33:10|20258.68|20138.68|20257.06|20137.06|20259.72|20139.72|20256.88|20136.88|10
1631637200000|2021-09-14 16:33:20|20256.85|20136.85|20256.48|20136.48|20257.74|20137.74|20256.19|20136.19|10
1631637210000|2021-09-14 16:33:30|20256.95|20136.95|20264.42|20144.42|20264.42|20144.42|20256.95|20136.95|10
1631637220000|2021-09-14 16:33:40|20264.6|20144.6|20271.31|20151.31|20271.31|20151.31|20264.56|20144.56|10
1631637230000|2021-09-14 16:33:50|20272.03|20152.03|20275.54|20155.54|20275.54|20155.54|20272.03|20152.03|10
1631637240000|2021-09-14 16:34:00|20275.84|20155.84|20275.65|20155.65|20276.01|20156.01|20274.42|20154.42|10
1631637250000|2021-09-14 16:34:10|20275.04|20155.04|20273.3|20153.3|20275.04|20155.04|20273.09|20153.09|10
1631637260000|2021-09-14 16:34:20|20273.4|20153.4|20278.48|20158.48|20278.48|20158.48|20273.36|20153.36|10
1631637270000|2021-09-14 16:34:30|20278.33|20158.33|20274.62|20154.62|20278.33|20158.33|20273.7|20153.7|10
1631637280000|2021-09-14 16:34:40|20274.87|20154.87|20273.91|20153.91|20274.87|20154.87|20273.91|20153.91|10
1631637290000|2021-09-14 16:34:50|20274.89|20154.89|20280.43|20160.43|20280.43|20160.43|20274.89|20154.89|10
1631637300000|2021-09-14 16:35:00|20280.69|20160.69|20283.79|20163.79|20284.42|20164.42|20280.69|20160.69|10
1631637310000|2021-09-14 16:35:10|20285.58|20165.58|20287.53|20167.53|20287.53|20167.53|20285.51|20165.51|10
1631637320000|2021-09-14 16:35:20|20287.25|20167.25|20286.31|20166.31|20288.23|20168.23|20286.31|20166.31|10
1631637330000|2021-09-14 16:35:30|20285.9|20165.9|20283.55|20163.55|20286.32|20166.32|20283.22|20163.22|10
1631637340000|2021-09-14 16:35:40|20283.36|20163.36|20282.88|20162.88|20285.12|20165.12|20282.57|20162.57|10
1631637350000|2021-09-14 16:35:50|20283.69|20163.69|20279.36|20159.36|20283.69|20163.69|20276.23|20156.23|10
1631637360000|2021-09-14 16:36:00|20279.88|20159.88|20277.69|20157.69|20279.88|20159.88|20277.69|20157.69|9
1631637370000|2021-09-14 16:36:10|20276.95|20156.95|20274.13|20154.13|20278.15|20158.15|20274.13|20154.13|10
1631637380000|2021-09-14 16:36:20|20273.7|20153.7|20274.66|20154.66|20275.32|20155.32|20273.69|20153.69|9
1631637390000|2021-09-14 16:36:30|20274.51|20154.51|20272.28|20152.28|20274.51|20154.51|20271.89|20151.89|9
1631637400000|2021-09-14 16:36:40|20272.25|20152.25|20264.22|20144.22|20272.31|20152.31|20264.22|20144.22|10
1631637410000|2021-09-14 16:36:50|20262.37|20142.37|20261.87|20141.87|20262.76|20142.76|20261.73|20141.73|10
1631637420000|2021-09-14 16:37:00|20260.49|20140.49|20253.14|20133.14|20260.49|20140.49|20251.17|20131.17|10
1631637430000|2021-09-14 16:37:10|20251.8|20131.8|20251.69|20131.69|20252.14|20132.14|20249.8|20129.8|10
1631637440000|2021-09-14 16:37:20|20251.76|20131.76|20247.79|20127.79|20251.76|20131.76|20247.79|20127.79|10
1631637450000|2021-09-14 16:37:30|20247.21|20127.21|20247.73|20127.73|20247.73|20127.73|20246.59|20126.59|9
1631637460000|2021-09-14 16:37:40|20247.85|20127.85|20251.74|20131.74|20251.89|20131.89|20247.85|20127.85|10
1631637470000|2021-09-14 16:37:50|20251.87|20131.87|20249.5|20129.5|20253.1|20133.1|20249.5|20129.5|10
1631637480000|2021-09-14 16:38:00|20249.01|20129.01|20248.27|20128.27|20249.01|20129.01|20247.51|20127.51|10
1631637490000|2021-09-14 16:38:10|20249.05|20129.05|20247.16|20127.16|20249.05|20129.05|20247.16|20127.16|10
1631637500000|2021-09-14 16:38:20|20245.98|20125.98|20244.49|20124.49|20246.97|20126.97|20244.49|20124.49|10
1631637510000|2021-09-14 16:38:30|20242.78|20122.78|20240.64|20120.64|20242.78|20122.78|20240.64|20120.64|10
1631637520000|2021-09-14 16:38:40|20240.52|20120.52|20238.75|20118.75|20240.83|20120.83|20238.75|20118.75|10
1631637530000|2021-09-14 16:38:50|20238.67|20118.67|20237.38|20117.38|20238.67|20118.67|20237.03|20117.03|10
1631637540000|2021-09-14 16:39:00|20237.6|20117.6|20235.86|20115.86|20237.63|20117.63|20235.86|20115.86|10
1631637550000|2021-09-14 16:39:10|20236.08|20116.08|20232.85|20112.85|20236.11|20116.11|20232.85|20112.85|10
1631637560000|2021-09-14 16:39:20|20233.51|20113.51|20229.58|20109.58|20233.51|20113.51|20229.58|20109.58|10
1631637570000|2021-09-14 16:39:30|20229.87|20109.87|20230.94|20110.94|20231.88|20111.88|20229.85|20109.85|10
1631637580000|2021-09-14 16:39:40|20230.44|20110.44|20234.68|20114.68|20234.68|20114.68|20230.44|20110.44|10
1631637590000|2021-09-14 16:39:50|20234.66|20114.66|20233.95|20113.95|20235.31|20115.31|20233.95|20113.95|9
1631637600000|2021-09-14 16:40:00|20234.1|20114.1|20230.44|20110.44|20234.1|20114.1|20230.44|20110.44|10
1631637610000|2021-09-14 16:40:10|20230.38|20110.38|20226.55|20106.55|20230.38|20110.38|20226.39|20106.39|10
1631637620000|2021-09-14 16:40:20|20226.02|20106.02|20222.97|20102.97|20226.02|20106.02|20222.97|20102.97|10
1631637630000|2021-09-14 16:40:30|20222.48|20102.48|20220.61|20100.61|20222.48|20102.48|20220.61|20100.61|10
1631637640000|2021-09-14 16:40:40|20220.24|20100.24|20210.77|20090.77|20220.24|20100.24|20210.77|20090.77|10
1631637650000|2021-09-14 16:40:50|20209.62|20089.62|20207.73|20087.73|20209.62|20089.62|20207.73|20087.73|10
1631637660000|2021-09-14 16:41:00|20207.53|20087.53|20201.23|20081.23|20207.71|20087.71|20201.23|20081.23|9
1631637670000|2021-09-14 16:41:10|20201.91|20081.91|20204.76|20084.76|20205.9|20085.9|20201.77|20081.77|10
1631637680000|2021-09-14 16:41:20|20204.61|20084.61|20206.04|20086.04|20206.96|20086.96|20203.43|20083.43|10
1631637690000|2021-09-14 16:41:30|20205.86|20085.86|20206.11|20086.11|20206.45|20086.45|20205.86|20085.86|10
1631637700000|2021-09-14 16:41:40|20206.55|20086.55|20207.17|20087.17|20207.36|20087.36|20206.07|20086.07|10
1631637710000|2021-09-14 16:41:50|20207.1|20087.1|20205.72|20085.72|20207.47|20087.47|20205.72|20085.72|10
1631637720000|2021-09-14 16:42:00|20205.69|20085.69|20204.71|20084.71|20205.69|20085.69|20204.23|20084.23|10
1631637730000|2021-09-14 16:42:10|20204.86|20084.86|20201.29|20081.29|20205.45|20085.45|20201.29|20081.29|10
1631637740000|2021-09-14 16:42:20|20200.53|20080.53|20201.43|20081.43|20202.34|20082.34|20200.53|20080.53|10
1631637750000|2021-09-14 16:42:30|20199.35|20079.35|20195.29|20075.29|20199.52|20079.52|20195.29|20075.29|10
1631637760000|2021-09-14 16:42:40|20195.31|20075.31|20189.38|20069.38|20195.31|20075.31|20189.38|20069.38|10
1631637770000|2021-09-14 16:42:50|20189.08|20069.08|20183.36|20063.36|20189.08|20069.08|20183.32|20063.32|10
1631637780000|2021-09-14 16:43:00|20183.1|20063.1|20183.23|20063.23|20183.38|20063.38|20180.98|20060.98|10
1631637790000|2021-09-14 16:43:10|20183.33|20063.33|20183.4|20063.4|20184.99|20064.99|20183.33|20063.33|10
1631637800000|2021-09-14 16:43:20|20183.43|20063.43|20181.7|20061.7|20183.43|20063.43|20181.47|20061.47|9
1631637810000|2021-09-14 16:43:30|20181.52|20061.52|20182.07|20062.07|20182.84|20062.84|20181.52|20061.52|10
1631637820000|2021-09-14 16:43:40|20181.46|20061.46|20184.01|20064.01|20184.12|20064.12|20181.46|20061.46|10
1631637830000|2021-09-14 16:43:50|20184.66|20064.66|20187.7|20067.7|20187.7|20067.7|20184.51|20064.51|10
1631637840000|2021-09-14 16:44:00|20188.12|20068.12|20193.69|20073.69|20193.69|20073.69|20188.12|20068.12|10
1631637850000|2021-09-14 16:44:10|20194.53|20074.53|20200.48|20080.48|20200.48|20080.48|20194.53|20074.53|9
1631637860000|2021-09-14 16:44:20|20200.8|20080.8|20204.34|20084.34|20204.34|20084.34|20200.8|20080.8|10
1631637870000|2021-09-14 16:44:30|20203.46|20083.46|20198.51|20078.51|20203.52|20083.52|20198.51|20078.51|10
1631637880000|2021-09-14 16:44:40|20199.63|20079.63|20194.8|20074.8|20199.63|20079.63|20194.49|20074.49|10
1631637890000|2021-09-14 16:44:50|20194.24|20074.24|20189.72|20069.72|20194.24|20074.24|20189.67|20069.67|10
1631637900000|2021-09-14 16:45:00|20188.75|20068.75|20185.85|20065.85|20188.75|20068.75|20185.85|20065.85|10
1631637910000|2021-09-14 16:45:10|20185.6|20065.6|20186.11|20066.11|20186.11|20066.11|20184.47|20064.47|10
1631637920000|2021-09-14 16:45:20|20185.94|20065.94|20185.33|20065.33|20186.36|20066.36|20185.3|20065.3|9
1631637930000|2021-09-14 16:45:30|20184.5|20064.5|20182.65|20062.65|20184.59|20064.59|20182.65|20062.65|10
1631637940000|2021-09-14 16:45:40|20182.54|20062.54|20182.68|20062.68|20183.41|20063.41|20182.54|20062.54|10
1631637950000|2021-09-14 16:45:50|20182.44|20062.44|20189.94|20069.94|20189.94|20069.94|20182.44|20062.44|10
1631637960000|2021-09-14 16:46:00|20189.64|20069.64|20201.16|20081.16|20201.16|20081.16|20189.64|20069.64|10
1631637970000|2021-09-14 16:46:10|20202.28|20082.28|20205.5|20085.5|20205.68|20085.68|20202.28|20082.28|10
1631637980000|2021-09-14 16:46:20|20205.79|20085.79|20204.72|20084.72|20205.79|20085.79|20204.36|20084.36|10
1631637990000|2021-09-14 16:46:30|20205.24|20085.24|20208.11|20088.11|20208.16|20088.16|20204.38|20084.38|10
1631638000000|2021-09-14 16:46:40|20207.83|20087.83|20208.76|20088.76|20209.61|20089.61|20207.83|20087.83|10
1631638010000|2021-09-14 16:46:50|20208.3|20088.3|20208.77|20088.77|20208.77|20088.77|20207.54|20087.54|10
1631638020000|2021-09-14 16:47:00|20209.33|20089.33|20211.39|20091.39|20211.63|20091.63|20209.33|20089.33|10
1631638030000|2021-09-14 16:47:10|20211.16|20091.16|20213.77|20093.77|20213.77|20093.77|20211.09|20091.09|9
1631638040000|2021-09-14 16:47:20|20213.86|20093.86|20214.52|20094.52|20215.28|20095.28|20213.28|20093.28|9
1631638050000|2021-09-14 16:47:30|20214.16|20094.16|20217.71|20097.71|20217.71|20097.71|20213.78|20093.78|10
1631638060000|2021-09-14 16:47:40|20217.9|20097.9|20217.4|20097.4|20218.27|20098.27|20215.82|20095.82|10
1631638070000|2021-09-14 16:47:50|20217.86|20097.86|20219.05|20099.05|20219.1|20099.1|20217.34|20097.34|10
1631638080000|2021-09-14 16:48:00|20217.55|20097.55|20217.98|20097.98|20218.45|20098.45|20216.78|20096.78|10
1631638090000|2021-09-14 16:48:10|20218.2|20098.2|20219.26|20099.26|20219.29|20099.29|20217.88|20097.88|10
1631638100000|2021-09-14 16:48:20|20218.93|20098.93|20216.63|20096.63|20218.98|20098.98|20216.47|20096.47|10
1631638110000|2021-09-14 16:48:30|20216.37|20096.37|20216.16|20096.16|20216.37|20096.37|20214.77|20094.77|10
1631638120000|2021-09-14 16:48:40|20216.18|20096.18|20216.59|20096.59|20216.6|20096.6|20216.18|20096.18|10
1631638130000|2021-09-14 16:48:50|20216.67|20096.67|20215.24|20095.24|20216.75|20096.75|20215.2|20095.2|10
1631638140000|2021-09-14 16:49:00|20214.45|20094.45|20209.75|20089.75|20214.45|20094.45|20209.75|20089.75|10
1631638150000|2021-09-14 16:49:10|20209.79|20089.79|20205.6|20085.6|20209.79|20089.79|20205.59|20085.59|10
1631638160000|2021-09-14 16:49:20|20205.64|20085.64|20204.43|20084.43|20206.39|20086.39|20204.39|20084.39|10
1631638170000|2021-09-14 16:49:30|20204.41|20084.41|20208.44|20088.44|20208.47|20088.47|20204.41|20084.41|10
1631638180000|2021-09-14 16:49:40|20210.83|20090.83|20215.92|20095.92|20215.92|20095.92|20210.83|20090.83|10
1631638190000|2021-09-14 16:49:50|20215.65|20095.65|20217.1|20097.1|20217.1|20097.1|20215.54|20095.54|10
1631638200000|2021-09-14 16:50:00|20217.28|20097.28|20217.67|20097.67|20218.58|20098.58|20217.28|20097.28|10
1631638210000|2021-09-14 16:50:10|20216.42|20096.42|20213.46|20093.46|20216.42|20096.42|20213.46|20093.46|10
1631638220000|2021-09-14 16:50:20|20213.6|20093.6|20213.1|20093.1|20213.6|20093.6|20212.63|20092.63|9
1631638230000|2021-09-14 16:50:30|20213.12|20093.12|20214.54|20094.54|20214.91|20094.91|20212.26|20092.26|10
1631638240000|2021-09-14 16:50:40|20214.63|20094.63|20216.86|20096.86|20216.95|20096.95|20214.63|20094.63|9
1631638250000|2021-09-14 16:50:50|20217|20097|20216.36|20096.36|20218.04|20098.04|20216.36|20096.36|9
1631638260000|2021-09-14 16:51:00|20216.44|20096.44|20217.14|20097.14|20217.67|20097.67|20216.44|20096.44|10
1631638270000|2021-09-14 16:51:10|20216.81|20096.81|20216.74|20096.74|20217.63|20097.63|20216.34|20096.34|10
1631638280000|2021-09-14 16:51:20|20216.84|20096.84|20216.82|20096.82|20218.48|20098.48|20216.82|20096.82|10
1631638290000|2021-09-14 16:51:30|20216.34|20096.34|20214.86|20094.86|20216.59|20096.59|20214.83|20094.83|10
1631638300000|2021-09-14 16:51:40|20214.76|20094.76|20214.78|20094.78|20214.82|20094.82|20214.58|20094.58|10
1631638310000|2021-09-14 16:51:50|20215.12|20095.12|20214.27|20094.27|20215.12|20095.12|20213.49|20093.49|9
1631638320000|2021-09-14 16:52:00|20214.08|20094.08|20213.45|20093.45|20214.46|20094.46|20213.45|20093.45|9
1631638330000|2021-09-14 16:52:10|20213.65|20093.65|20212.8|20092.8|20213.65|20093.65|20212.8|20092.8|10
1631638340000|2021-09-14 16:52:20|20212.84|20092.84|20215.76|20095.76|20215.76|20095.76|20211.74|20091.74|10
1631638350000|2021-09-14 16:52:30|20215.89|20095.89|20216.7|20096.7|20217.92|20097.92|20215.89|20095.89|9
1631638360000|2021-09-14 16:52:40|20216.4|20096.4|20214.54|20094.54|20216.4|20096.4|20214.54|20094.54|10
1631638370000|2021-09-14 16:52:50|20214.07|20094.07|20213.83|20093.83|20215.67|20095.67|20213.83|20093.83|10
1631638380000|2021-09-14 16:53:00|20213.48|20093.48|20210.89|20090.89|20213.48|20093.48|20210.39|20090.39|10
1631638390000|2021-09-14 16:53:10|20210.71|20090.71|20212.69|20092.69|20212.69|20092.69|20210.65|20090.65|10
1631638400000|2021-09-14 16:53:20|20212.73|20092.73|20213.55|20093.55|20213.89|20093.89|20212.73|20092.73|10
1631638410000|2021-09-14 16:53:30|20213.2|20093.2|20212.41|20092.41|20213.27|20093.27|20212.3|20092.3|10
1631638420000|2021-09-14 16:53:40|20211.9|20091.9|20205.97|20085.97|20211.9|20091.9|20205.97|20085.97|10
1631638430000|2021-09-14 16:53:50|20204.53|20084.53|20196.36|20076.36|20204.53|20084.53|20196.36|20076.36|10
1631638440000|2021-09-14 16:54:00|20195.9|20075.9|20195.3|20075.3|20195.9|20075.9|20195.3|20075.3|10
1631638450000|2021-09-14 16:54:10|20195.38|20075.38|20190.51|20070.51|20195.38|20075.38|20190.51|20070.51|10
1631638460000|2021-09-14 16:54:20|20187.91|20067.91|20182.45|20062.45|20187.91|20067.91|20182.45|20062.45|10
1631638470000|2021-09-14 16:54:30|20182.01|20062.01|20180.06|20060.06|20182.01|20062.01|20178.07|20058.07|10
1631638480000|2021-09-14 16:54:40|20180.56|20060.56|20181.56|20061.56|20181.98|20061.98|20180.56|20060.56|10
1631638490000|2021-09-14 16:54:50|20179.25|20059.25|20178.59|20058.59|20179.25|20059.25|20177.92|20057.92|10
1631638500000|2021-09-14 16:55:00|20178.84|20058.84|20180.13|20060.13|20180.13|20060.13|20178.84|20058.84|10
1631638510000|2021-09-14 16:55:10|20180.39|20060.39|20180.25|20060.25|20180.87|20060.87|20180.25|20060.25|10
1631638520000|2021-09-14 16:55:20|20180.41|20060.41|20186.68|20066.68|20186.68|20066.68|20180.16|20060.16|10
1631638530000|2021-09-14 16:55:30|20187.62|20067.62|20189.88|20069.88|20190.1|20070.1|20187.51|20067.51|10
1631638540000|2021-09-14 16:55:40|20189.92|20069.92|20193.06|20073.06|20193.06|20073.06|20189.92|20069.92|10
1631638550000|2021-09-14 16:55:50|20193.18|20073.18|20193.75|20073.75|20193.79|20073.79|20192.75|20072.75|10
1631638560000|2021-09-14 16:56:00|20193.46|20073.46|20194.02|20074.02|20194.06|20074.06|20193.35|20073.35|10
1631638570000|2021-09-14 16:56:10|20194.08|20074.08|20196.31|20076.31|20196.31|20076.31|20194.08|20074.08|10
1631638580000|2021-09-14 16:56:20|20196.71|20076.71|20197.98|20077.98|20198.32|20078.32|20196.71|20076.71|10
1631638590000|2021-09-14 16:56:30|20197.9|20077.9|20196.73|20076.73|20198.24|20078.24|20196.67|20076.67|10
1631638600000|2021-09-14 16:56:40|20196.56|20076.56|20199.44|20079.44|20199.44|20079.44|20196.56|20076.56|7
1631638610000|2021-09-14 16:56:50|20199.81|20079.81|20201.55|20081.55|20201.95|20081.95|20199.81|20079.81|10
1631638620000|2021-09-14 16:57:00|20202.04|20082.04|20200.65|20080.65|20202.04|20082.04|20200.63|20080.63|7
1631638630000|2021-09-14 16:57:10|20200.28|20080.28|20201.6|20081.6|20201.6|20081.6|20200.11|20080.11|8
1631638640000|2021-09-14 16:57:20|20202.28|20082.28|20206|20086|20206|20086|20202.28|20082.28|9
1631638650000|2021-09-14 16:57:30|20205.54|20085.54|20203.88|20083.88|20205.54|20085.54|20203.69|20083.69|10
1631638660000|2021-09-14 16:57:40|20203.52|20083.52|20201.06|20081.06|20203.52|20083.52|20201.06|20081.06|10
1631638670000|2021-09-14 16:57:50|20200.74|20080.74|20198.7|20078.7|20200.74|20080.74|20198.38|20078.38|9
1631638680000|2021-09-14 16:58:00|20198.79|20078.79|20200.32|20080.32|20200.32|20080.32|20198.78|20078.78|10
1631638690000|2021-09-14 16:58:10|20200.37|20080.37|20203.33|20083.33|20203.33|20083.33|20200.15|20080.15|10
1631638700000|2021-09-14 16:58:20|20203.25|20083.25|20201.27|20081.27|20203.25|20083.25|20201.14|20081.14|10
1631638710000|2021-09-14 16:58:30|20201.32|20081.32|20201.49|20081.49|20201.69|20081.69|20200.94|20080.94|9
1631638720000|2021-09-14 16:58:40|20201.73|20081.73|20202.32|20082.32|20202.32|20082.32|20201.63|20081.63|10
1631638730000|2021-09-14 16:58:50|20202.22|20082.22|20202.45|20082.45|20202.77|20082.77|20201.96|20081.96|10
1631638740000|2021-09-14 16:59:00|20202.33|20082.33|20201.39|20081.39|20202.33|20082.33|20201.39|20081.39|10
1631638750000|2021-09-14 16:59:10|20200.74|20080.74|20197.38|20077.38|20200.74|20080.74|20197.38|20077.38|10
1631638760000|2021-09-14 16:59:20|20197.61|20077.61|20197.16|20077.16|20198.35|20078.35|20197.16|20077.16|10
1631638770000|2021-09-14 16:59:30|20196.71|20076.71|20194.95|20074.95|20196.71|20076.71|20194.95|20074.95|9
1631638780000|2021-09-14 16:59:40|20195.13|20075.13|20196.91|20076.91|20196.91|20076.91|20195.05|20075.05|10
1631638790000|2021-09-14 16:59:50|20196.92|20076.92|20199.15|20079.15|20199.57|20079.57|20196.92|20076.92|9
1631638800000|2021-09-14 17:00:00|20198.55|20078.55|20194.84|20074.84|20198.62|20078.62|20194.84|20074.84|9
1631638810000|2021-09-14 17:00:10|20194.7|20074.7|20192.09|20072.09|20194.7|20074.7|20192.09|20072.09|10
1631638820000|2021-09-14 17:00:20|20192.26|20072.26|20191.32|20071.32|20192.26|20072.26|20189.14|20069.14|10
1631638830000|2021-09-14 17:00:30|20191.48|20071.48|20200.37|20080.37|20200.37|20080.37|20191.48|20071.48|10
1631638840000|2021-09-14 17:00:40|20200.95|20080.95|20200.33|20080.33|20201.61|20081.61|20200.33|20080.33|10
1631638850000|2021-09-14 17:00:50|20200.15|20080.15|20203.6|20083.6|20203.6|20083.6|20200.13|20080.13|10
1631638860000|2021-09-14 17:01:00|20203.71|20083.71|20204.83|20084.83|20205.07|20085.07|20203.42|20083.42|10
1631638870000|2021-09-14 17:01:10|20206.23|20086.23|20210.37|20090.37|20210.37|20090.37|20205.52|20085.52|10
1631638880000|2021-09-14 17:01:20|20211.9|20091.9|20214.62|20094.62|20214.62|20094.62|20211.9|20091.9|9
1631638890000|2021-09-14 17:01:30|20215.45|20095.45|20217.12|20097.12|20217.65|20097.65|20215.45|20095.45|10
1631638900000|2021-09-14 17:01:40|20218.07|20098.07|20215.59|20095.59|20218.22|20098.22|20215.59|20095.59|10
1631638910000|2021-09-14 17:01:50|20215.95|20095.95|20213.81|20093.81|20215.95|20095.95|20213.81|20093.81|10
1631638920000|2021-09-14 17:02:00|20213.43|20093.43|20212.81|20092.81|20213.7|20093.7|20212.78|20092.78|10
1631638930000|2021-09-14 17:02:10|20213.1|20093.1|20214.15|20094.15|20214.59|20094.59|20212.8|20092.8|9
1631638940000|2021-09-14 17:02:20|20213.51|20093.51|20211.06|20091.06|20213.51|20093.51|20211.06|20091.06|10
1631638950000|2021-09-14 17:02:30|20210.87|20090.87|20210.61|20090.61|20210.87|20090.87|20210.13|20090.13|9
1631638960000|2021-09-14 17:02:40|20211.49|20091.49|20215.91|20095.91|20215.91|20095.91|20211.47|20091.47|10
1631638970000|2021-09-14 17:02:50|20214.92|20094.92|20216.2|20096.2|20216.37|20096.37|20214.75|20094.75|9
1631638980000|2021-09-14 17:03:00|20216.26|20096.26|20218.01|20098.01|20218.02|20098.02|20216.26|20096.26|8
1631638990000|2021-09-14 17:03:10|20218.52|20098.52|20222.34|20102.34|20222.5|20102.5|20218.52|20098.52|10
1631639000000|2021-09-14 17:03:20|20222.35|20102.35|20224.02|20104.02|20224.64|20104.64|20222.35|20102.35|10
1631639010000|2021-09-14 17:03:30|20223.97|20103.97|20224.1|20104.1|20224.19|20104.19|20222.75|20102.75|10
1631639020000|2021-09-14 17:03:40|20223.52|20103.52|20218.76|20098.76|20223.52|20103.52|20218.76|20098.76|10
1631639030000|2021-09-14 17:03:50|20218.92|20098.92|20219.43|20099.43|20220.11|20100.11|20218.92|20098.92|9
1631639040000|2021-09-14 17:04:00|20219.18|20099.18|20222.31|20102.31|20222.37|20102.37|20219.18|20099.18|9
1631639050000|2021-09-14 17:04:10|20222.66|20102.66|20221.7|20101.7|20222.68|20102.68|20221.7|20101.7|10
1631639060000|2021-09-14 17:04:20|20221|20101|20219.91|20099.91|20221.03|20101.03|20218.92|20098.92|10
1631639070000|2021-09-14 17:04:30|20219.38|20099.38|20216.25|20096.25|20219.38|20099.38|20216.07|20096.07|9
1631639080000|2021-09-14 17:04:40|20216.15|20096.15|20215.46|20095.46|20216.18|20096.18|20215.11|20095.11|10
1631639090000|2021-09-14 17:04:50|20214.94|20094.94|20214.85|20094.85|20217.14|20097.14|20214.85|20094.85|10
1631639100000|2021-09-14 17:05:00|20214.65|20094.65|20211.39|20091.39|20214.65|20094.65|20211.31|20091.31|10
1631639110000|2021-09-14 17:05:10|20210.37|20090.37|20207.54|20087.54|20210.37|20090.37|20207.45|20087.45|10
1631639120000|2021-09-14 17:05:20|20206.49|20086.49|20206.13|20086.13|20206.64|20086.64|20205.3|20085.3|9
1631639130000|2021-09-14 17:05:30|20205.85|20085.85|20204.49|20084.49|20205.85|20085.85|20204.49|20084.49|9
1631639140000|2021-09-14 17:05:40|20204.13|20084.13|20204.37|20084.37|20204.47|20084.47|20204.13|20084.13|9
1631639150000|2021-09-14 17:05:50|20204.32|20084.32|20201.94|20081.94|20204.45|20084.45|20201.94|20081.94|10
1631639160000|2021-09-14 17:06:00|20201.82|20081.82|20197.28|20077.28|20201.82|20081.82|20197.28|20077.28|10
1631639170000|2021-09-14 17:06:10|20196.73|20076.73|20193.93|20073.93|20198.2|20078.2|20193.93|20073.93|10
1631639180000|2021-09-14 17:06:20|20193.57|20073.57|20191.65|20071.65|20193.6|20073.6|20191.65|20071.65|10
1631639190000|2021-09-14 17:06:30|20191.85|20071.85|20192.04|20072.04|20192.84|20072.84|20191.71|20071.71|10
1631639200000|2021-09-14 17:06:40|20191.97|20071.97|20192.64|20072.64|20192.82|20072.82|20191.97|20071.97|9
1631639210000|2021-09-14 17:06:50|20192.93|20072.93|20195.66|20075.66|20195.66|20075.66|20191.94|20071.94|10
1631639220000|2021-09-14 17:07:00|20196.03|20076.03|20199.43|20079.43|20199.43|20079.43|20196.01|20076.01|10
1631639230000|2021-09-14 17:07:10|20199.47|20079.47|20202|20082|20202.08|20082.08|20199.47|20079.47|9
1631639240000|2021-09-14 17:07:20|20201.64|20081.64|20201.27|20081.27|20201.97|20081.97|20201.15|20081.15|10
1631639250000|2021-09-14 17:07:30|20201.42|20081.42|20202.08|20082.08|20202.34|20082.34|20200.98|20080.98|10
1631639260000|2021-09-14 17:07:40|20202.39|20082.39|20199.95|20079.95|20202.55|20082.55|20199.95|20079.95|10
1631639270000|2021-09-14 17:07:50|20199.86|20079.86|20201.05|20081.05|20201.05|20081.05|20199.08|20079.08|10
1631639280000|2021-09-14 17:08:00|20200.01|20080.01|20195.6|20075.6|20200.01|20080.01|20195.6|20075.6|10
1631639290000|2021-09-14 17:08:10|20195.54|20075.54|20194.7|20074.7|20195.55|20075.55|20194.7|20074.7|9
1631639300000|2021-09-14 17:08:20|20193.77|20073.77|20190.96|20070.96|20193.77|20073.77|20190.96|20070.96|10
1631639310000|2021-09-14 17:08:30|20190.65|20070.65|20191.84|20071.84|20191.84|20071.84|20189.86|20069.86|9
1631639320000|2021-09-14 17:08:40|20191.68|20071.68|20194.58|20074.58|20195.32|20075.32|20191.68|20071.68|10
1631639330000|2021-09-14 17:08:50|20194.77|20074.77|20199.97|20079.97|20199.97|20079.97|20194.77|20074.77|10
1631639340000|2021-09-14 17:09:00|20200.1|20080.1|20200.14|20080.14|20200.58|20080.58|20199.41|20079.41|10
1631639350000|2021-09-14 17:09:10|20200.19|20080.19|20196.84|20076.84|20200.19|20080.19|20196.84|20076.84|10
1631639360000|2021-09-14 17:09:20|20196.75|20076.75|20195.98|20075.98|20196.76|20076.76|20195.72|20075.72|9
1631639370000|2021-09-14 17:09:30|20196.03|20076.03|20197.18|20077.18|20197.18|20077.18|20196.03|20076.03|9
1631639380000|2021-09-14 17:09:40|20197.05|20077.05|20197.49|20077.49|20197.49|20077.49|20196.31|20076.31|10
1631639390000|2021-09-14 17:09:50|20197.99|20077.99|20199.96|20079.96|20199.96|20079.96|20197.99|20077.99|10
1631639400000|2021-09-14 17:10:00|20200.06|20080.06|20201.45|20081.45|20201.96|20081.96|20199.89|20079.89|10
1631639410000|2021-09-14 17:10:10|20200.81|20080.81|20197.79|20077.79|20201.41|20081.41|20197.79|20077.79|10
1631639420000|2021-09-14 17:10:20|20197.07|20077.07|20195.08|20075.08|20197.07|20077.07|20195.01|20075.01|8
1631639430000|2021-09-14 17:10:30|20195.91|20075.91|20196.98|20076.98|20196.98|20076.98|20194.24|20074.24|10
1631639440000|2021-09-14 17:10:40|20197.2|20077.2|20198.1|20078.1|20198.38|20078.38|20197.2|20077.2|9
1631639450000|2021-09-14 17:10:50|20197.51|20077.51|20196.1|20076.1|20197.51|20077.51|20196.1|20076.1|9
1631639460000|2021-09-14 17:11:00|20196.15|20076.15|20193.37|20073.37|20196.15|20076.15|20193.37|20073.37|10
1631639470000|2021-09-14 17:11:10|20193.2|20073.2|20189.48|20069.48|20193.2|20073.2|20189.39|20069.39|10
1631639480000|2021-09-14 17:11:20|20189.69|20069.69|20187.14|20067.14|20189.9|20069.9|20186.92|20066.92|10
1631639490000|2021-09-14 17:11:30|20186.36|20066.36|20183.71|20063.71|20186.93|20066.93|20183.66|20063.66|10
1631639500000|2021-09-14 17:11:40|20183.95|20063.95|20184.38|20064.38|20184.59|20064.59|20183.82|20063.82|10
1631639510000|2021-09-14 17:11:50|20184.34|20064.34|20187.62|20067.62|20187.99|20067.99|20184.34|20064.34|10
1631639520000|2021-09-14 17:12:00|20187.97|20067.97|20187.67|20067.67|20190.23|20070.23|20187.67|20067.67|10
1631639530000|2021-09-14 17:12:10|20186.65|20066.65|20184.37|20064.37|20186.65|20066.65|20184.21|20064.21|10
1631639540000|2021-09-14 17:12:20|20184.24|20064.24|20181.48|20061.48|20184.59|20064.59|20181.31|20061.31|9
1631639550000|2021-09-14 17:12:30|20181.57|20061.57|20180.51|20060.51|20181.57|20061.57|20180.27|20060.27|10
1631639560000|2021-09-14 17:12:40|20180.19|20060.19|20179.21|20059.21|20180.19|20060.19|20178.02|20058.02|8
1631639570000|2021-09-14 17:12:50|20180.05|20060.05|20179.71|20059.71|20180.58|20060.58|20179.71|20059.71|9
1631639580000|2021-09-14 17:13:00|20179.4|20059.4|20178.43|20058.43|20179.4|20059.4|20178.43|20058.43|10
1631639590000|2021-09-14 17:13:10|20179.09|20059.09|20178.92|20058.92|20179.55|20059.55|20178.69|20058.69|10
1631639600000|2021-09-14 17:13:20|20178.77|20058.77|20175.77|20055.77|20178.89|20058.89|20175.77|20055.77|8
1631639610000|2021-09-14 17:13:30|20175.63|20055.63|20174.7|20054.7|20175.63|20055.63|20174.7|20054.7|6
1631639620000|2021-09-14 17:13:40|20174.28|20054.28|20173.55|20053.55|20175.92|20055.92|20173.1|20053.1|10
1631639630000|2021-09-14 17:13:50|20173.75|20053.75|20175.38|20055.38|20175.38|20055.38|20173|20053|10
1631639640000|2021-09-14 17:14:00|20174.8|20054.8|20176.12|20056.12|20176.23|20056.23|20174.25|20054.25|10
1631639650000|2021-09-14 17:14:10|20175.94|20055.94|20170.17|20050.17|20175.94|20055.94|20170.17|20050.17|10
1631639660000|2021-09-14 17:14:20|20169.25|20049.25|20162.01|20042.01|20169.27|20049.27|20162.01|20042.01|10
1631639670000|2021-09-14 17:14:30|20161.59|20041.59|20153.74|20033.74|20162.38|20042.38|20153.74|20033.74|10
1631639680000|2021-09-14 17:14:40|20153.08|20033.08|20159.7|20039.7|20160.01|20040.01|20153.08|20033.08|10
1631639690000|2021-09-14 17:14:50|20161.81|20041.81|20165.55|20045.55|20165.55|20045.55|20161.81|20041.81|9
1631639700000|2021-09-14 17:15:00|20165.58|20045.58|20163.25|20043.25|20165.58|20045.58|20163.25|20043.25|10
1631639710000|2021-09-14 17:15:10|20162.82|20042.82|20161.89|20041.89|20163.11|20043.11|20161.89|20041.89|10
1631639720000|2021-09-14 17:15:20|20162.09|20042.09|20165.49|20045.49|20165.49|20045.49|20161.92|20041.92|9
1631639730000|2021-09-14 17:15:30|20165.76|20045.76|20172.59|20052.59|20172.59|20052.59|20165.76|20045.76|10
1631639740000|2021-09-14 17:15:40|20173.03|20053.03|20177.65|20057.65|20177.65|20057.65|20172.08|20052.08|10
1631639750000|2021-09-14 17:15:50|20179.11|20059.11|20181.2|20061.2|20181.22|20061.22|20179.11|20059.11|10
1631639760000|2021-09-14 17:16:00|20181.22|20061.22|20185.98|20065.98|20185.98|20065.98|20181.22|20061.22|10
1631639770000|2021-09-14 17:16:10|20187.87|20067.87|20187.67|20067.67|20189.81|20069.81|20187.67|20067.67|10
1631639780000|2021-09-14 17:16:20|20186.86|20066.86|20188.72|20068.72|20188.79|20068.79|20186.65|20066.65|10
1631639790000|2021-09-14 17:16:30|20189.07|20069.07|20189.13|20069.13|20189.18|20069.18|20187.67|20067.67|10
1631639800000|2021-09-14 17:16:40|20189.12|20069.12|20187.03|20067.03|20189.56|20069.56|20187.03|20067.03|10
1631639810000|2021-09-14 17:16:50|20187.1|20067.1|20184.84|20064.84|20187.1|20067.1|20184.84|20064.84|9
1631639820000|2021-09-14 17:17:00|20184.67|20064.67|20184.76|20064.76|20185.15|20065.15|20183.9|20063.9|10
1631639830000|2021-09-14 17:17:10|20184.78|20064.78|20184.09|20064.09|20184.8|20064.8|20184.09|20064.09|9
1631639840000|2021-09-14 17:17:20|20183.62|20063.62|20181.65|20061.65|20183.92|20063.92|20181.65|20061.65|9
1631639850000|2021-09-14 17:17:30|20181.6|20061.6|20177.82|20057.82|20181.72|20061.72|20177.82|20057.82|10
1631639860000|2021-09-14 17:17:40|20177.77|20057.77|20177.11|20057.11|20178.15|20058.15|20176.85|20056.85|10
1631639870000|2021-09-14 17:17:50|20176.95|20056.95|20174.81|20054.81|20177.14|20057.14|20174.81|20054.81|9
1631639880000|2021-09-14 17:18:00|20174.13|20054.13|20171.17|20051.17|20174.13|20054.13|20170.74|20050.74|9
1631639890000|2021-09-14 17:18:10|20171.21|20051.21|20173.98|20053.98|20173.98|20053.98|20171.21|20051.21|10
1631639900000|2021-09-14 17:18:20|20175.07|20055.07|20177.22|20057.22|20177.22|20057.22|20174.62|20054.62|10
1631639910000|2021-09-14 17:18:30|20177.33|20057.33|20179.97|20059.97|20179.97|20059.97|20177.15|20057.15|10
1631639920000|2021-09-14 17:18:40|20180.7|20060.7|20181.52|20061.52|20181.52|20061.52|20179.89|20059.89|10
1631639930000|2021-09-14 17:18:50|20181.58|20061.58|20179.91|20059.91|20181.59|20061.59|20179.91|20059.91|10
1631639940000|2021-09-14 17:19:00|20180.03|20060.03|20178.05|20058.05|20180.14|20060.14|20178.05|20058.05|9
1631639950000|2021-09-14 17:19:10|20177.98|20057.98|20176.54|20056.54|20178.17|20058.17|20176.54|20056.54|9
1631639960000|2021-09-14 17:19:20|20176.43|20056.43|20177.93|20057.93|20177.93|20057.93|20176.27|20056.27|8
1631639970000|2021-09-14 17:19:30|20177.69|20057.69|20176.4|20056.4|20177.79|20057.79|20176.16|20056.16|9
1631639980000|2021-09-14 17:19:40|20176.33|20056.33|20173.34|20053.34|20176.53|20056.53|20173.16|20053.16|9
1631639990000|2021-09-14 17:19:50|20173.23|20053.23|20173.41|20053.41|20173.48|20053.48|20172.95|20052.95|10
1631640000000|2021-09-14 17:20:00|20174.07|20054.07|20171.94|20051.94|20174.07|20054.07|20171.55|20051.55|10
1631640010000|2021-09-14 17:20:10|20172.04|20052.04|20170.41|20050.41|20172.04|20052.04|20170.11|20050.11|10
1631640020000|2021-09-14 17:20:20|20169.24|20049.24|20167.84|20047.84|20169.24|20049.24|20167.66|20047.66|10
1631640030000|2021-09-14 17:20:30|20167.72|20047.72|20166.22|20046.22|20167.72|20047.72|20166.22|20046.22|8
1631640040000|2021-09-14 17:20:40|20165.19|20045.19|20162.33|20042.33|20165.34|20045.34|20162.33|20042.33|9
1631640050000|2021-09-14 17:20:50|20162.17|20042.17|20159.76|20039.76|20162.17|20042.17|20159.43|20039.43|9
1631640060000|2021-09-14 17:21:00|20159.64|20039.64|20158.93|20038.93|20160.39|20040.39|20158.93|20038.93|10
1631640070000|2021-09-14 17:21:10|20158.96|20038.96|20159.45|20039.45|20159.55|20039.55|20158.96|20038.96|10
1631640080000|2021-09-14 17:21:20|20159.47|20039.47|20159|20039|20160.17|20040.17|20159|20039|10
1631640090000|2021-09-14 17:21:30|20158.7|20038.7|20156.87|20036.87|20158.91|20038.91|20156.84|20036.84|10
1631640100000|2021-09-14 17:21:40|20156.76|20036.76|20155.59|20035.59|20156.76|20036.76|20155.59|20035.59|10
1631640110000|2021-09-14 17:21:50|20154.87|20034.87|20153.57|20033.57|20154.97|20034.97|20153.57|20033.57|9
1631640120000|2021-09-14 17:22:00|20152.3|20032.3|20153.43|20033.43|20153.55|20033.55|20151.15|20031.15|10
1631640130000|2021-09-14 17:22:10|20152.77|20032.77|20148.47|20028.47|20152.77|20032.77|20148.47|20028.47|10
1631640140000|2021-09-14 17:22:20|20148.73|20028.73|20151.14|20031.14|20151.14|20031.14|20148.73|20028.73|9
1631640150000|2021-09-14 17:22:30|20151.38|20031.38|20153.23|20033.23|20153.78|20033.78|20151.38|20031.38|10
1631640160000|2021-09-14 17:22:40|20153.38|20033.38|20153.55|20033.55|20154.29|20034.29|20153.06|20033.06|10
1631640170000|2021-09-14 17:22:50|20153.71|20033.71|20154.23|20034.23|20154.29|20034.29|20153.69|20033.69|10
1631640180000|2021-09-14 17:23:00|20154.32|20034.32|20158.8|20038.8|20159.19|20039.19|20154.32|20034.32|9
1631640190000|2021-09-14 17:23:10|20159.24|20039.24|20157.36|20037.36|20159.46|20039.46|20157.36|20037.36|10
1631640200000|2021-09-14 17:23:20|20157.79|20037.79|20158.97|20038.97|20158.97|20038.97|20157.79|20037.79|10
1631640210000|2021-09-14 17:23:30|20158.98|20038.98|20158.42|20038.42|20158.98|20038.98|20157.63|20037.63|9
1631640220000|2021-09-14 17:23:40|20158.64|20038.64|20160.69|20040.69|20160.69|20040.69|20158.64|20038.64|10
1631640230000|2021-09-14 17:23:50|20161.1|20041.1|20162.79|20042.79|20162.79|20042.79|20160.02|20040.02|10
1631640240000|2021-09-14 17:24:00|20162.94|20042.94|20166.25|20046.25|20166.25|20046.25|20162.94|20042.94|10
1631640250000|2021-09-14 17:24:10|20166.1|20046.1|20166.02|20046.02|20166.55|20046.55|20166.02|20046.02|7
1631640260000|2021-09-14 17:24:20|20166.04|20046.04|20165.49|20045.49|20166.26|20046.26|20165.28|20045.28|10
1631640270000|2021-09-14 17:24:30|20165.2|20045.2|20166.77|20046.77|20166.77|20046.77|20165|20045|10
1631640280000|2021-09-14 17:24:40|20165.98|20045.98|20166.13|20046.13|20166.42|20046.42|20165.55|20045.55|9
1631640290000|2021-09-14 17:24:50|20165.94|20045.94|20161.62|20041.62|20165.94|20045.94|20161.62|20041.62|10
1631640300000|2021-09-14 17:25:00|20160.71|20040.71|20158.01|20038.01|20160.73|20040.73|20157.86|20037.86|10
1631640310000|2021-09-14 17:25:10|20157.88|20037.88|20156.58|20036.58|20158.51|20038.51|20156.47|20036.47|10
1631640320000|2021-09-14 17:25:20|20156.18|20036.18|20153.7|20033.7|20156.18|20036.18|20153.63|20033.63|10
1631640330000|2021-09-14 17:25:30|20153.2|20033.2|20154.62|20034.62|20154.67|20034.67|20152.96|20032.96|10
1631640340000|2021-09-14 17:25:40|20154.69|20034.69|20152.38|20032.38|20154.69|20034.69|20152.38|20032.38|10
1631640350000|2021-09-14 17:25:50|20152.39|20032.39|20155.44|20035.44|20155.63|20035.63|20151.24|20031.24|9
1631640360000|2021-09-14 17:26:00|20151.9|20031.9|20151.54|20031.54|20152.52|20032.52|20151.54|20031.54|8
1631640370000|2021-09-14 17:26:10|20151.55|20031.55|20146.97|20026.97|20151.55|20031.55|20146.97|20026.97|9
1631640380000|2021-09-14 17:26:20|20146.69|20026.69|20144.01|20024.01|20147.48|20027.48|20144.01|20024.01|9
1631640390000|2021-09-14 17:26:30|20143.31|20023.31|20145.03|20025.03|20145.96|20025.96|20143.28|20023.28|8
1631640400000|2021-09-14 17:26:40|20145.04|20025.04|20145.09|20025.09|20145.29|20025.29|20145.04|20025.04|9
1631640410000|2021-09-14 17:26:50|20145.03|20025.03|20145.65|20025.65|20146.41|20026.41|20145.03|20025.03|9
1631640420000|2021-09-14 17:27:00|20146.07|20026.07|20152.78|20032.78|20153.07|20033.07|20146.07|20026.07|10
1631640430000|2021-09-14 17:27:10|20153.69|20033.69|20152.84|20032.84|20154.13|20034.13|20152.84|20032.84|10
1631640440000|2021-09-14 17:27:20|20152.86|20032.86|20149.02|20029.02|20152.86|20032.86|20148.46|20028.46|10
1631640450000|2021-09-14 17:27:30|20148.07|20028.07|20146.73|20026.73|20148.07|20028.07|20146.27|20026.27|10
1631640460000|2021-09-14 17:27:40|20146.68|20026.68|20147.73|20027.73|20147.73|20027.73|20146.5|20026.5|10
1631640470000|2021-09-14 17:27:50|20147.67|20027.67|20147.99|20027.99|20148.39|20028.39|20147.28|20027.28|9
1631640480000|2021-09-14 17:28:00|20147.9|20027.9|20148.89|20028.89|20148.89|20028.89|20147.9|20027.9|10
1631640490000|2021-09-14 17:28:10|20148.9|20028.9|20148.45|20028.45|20149.73|20029.73|20148.45|20028.45|10
1631640500000|2021-09-14 17:28:20|20148.63|20028.63|20146.29|20026.29|20149.22|20029.22|20146.18|20026.18|10
1631640510000|2021-09-14 17:28:30|20144.77|20024.77|20144.11|20024.11|20145.44|20025.44|20144.11|20024.11|10
1631640520000|2021-09-14 17:28:40|20143.49|20023.49|20142.89|20022.89|20143.49|20023.49|20142.53|20022.53|10
1631640530000|2021-09-14 17:28:50|20142.56|20022.56|20142.76|20022.76|20142.88|20022.88|20142.27|20022.27|10
1631640540000|2021-09-14 17:29:00|20142.52|20022.52|20142.03|20022.03|20142.69|20022.69|20142.03|20022.03|10
1631640550000|2021-09-14 17:29:10|20142.11|20022.11|20141.06|20021.06|20142.11|20022.11|20141.06|20021.06|10
1631640560000|2021-09-14 17:29:20|20141.19|20021.19|20139.79|20019.79|20141.92|20021.92|20139.79|20019.79|10
1631640570000|2021-09-14 17:29:30|20139.46|20019.46|20138.41|20018.41|20139.46|20019.46|20137.12|20017.12|10
1631640580000|2021-09-14 17:29:40|20138.09|20018.09|20138.17|20018.17|20139.16|20019.16|20137.98|20017.98|10
1631640590000|2021-09-14 17:29:50|20137.78|20017.78|20136.96|20016.96|20138.39|20018.39|20136.96|20016.96|9
1631640600000|2021-09-14 17:30:00|20136.66|20016.66|20133.9|20013.9|20136.85|20016.85|20133.9|20013.9|10
1631640610000|2021-09-14 17:30:10|20133.17|20013.17|20128.41|20008.41|20133.17|20013.17|20128.41|20008.41|10
1631640620000|2021-09-14 17:30:20|20128.21|20008.21|20133.36|20013.36|20133.36|20013.36|20126.89|20006.89|10
1631640630000|2021-09-14 17:30:30|20133.88|20013.88|20138.14|20018.14|20138.14|20018.14|20133.88|20013.88|10
1631640640000|2021-09-14 17:30:40|20138.04|20018.04|20138.2|20018.2|20138.2|20018.2|20136.95|20016.95|10
1631640650000|2021-09-14 17:30:50|20138.05|20018.05|20138.77|20018.77|20139.33|20019.33|20138.05|20018.05|9
1631640660000|2021-09-14 17:31:00|20139.07|20019.07|20139.94|20019.94|20139.94|20019.94|20138.29|20018.29|9
1631640670000|2021-09-14 17:31:10|20140.05|20020.05|20145.42|20025.42|20145.42|20025.42|20140.05|20020.05|9
1631640680000|2021-09-14 17:31:20|20145.39|20025.39|20147.15|20027.15|20148.05|20028.05|20145.39|20025.39|10
1631640690000|2021-09-14 17:31:30|20147.05|20027.05|20146.38|20026.38|20147.36|20027.36|20146.38|20026.38|10
1631640700000|2021-09-14 17:31:40|20146.07|20026.07|20147.25|20027.25|20148.42|20028.42|20146.07|20026.07|8
1631640710000|2021-09-14 17:31:50|20147.65|20027.65|20154.18|20034.18|20154.3|20034.3|20147.65|20027.65|10
1631640720000|2021-09-14 17:32:00|20154.92|20034.92|20158.51|20038.51|20158.61|20038.61|20154.92|20034.92|10
1631640730000|2021-09-14 17:32:10|20158.4|20038.4|20160.32|20040.32|20160.32|20040.32|20158.4|20038.4|10
1631640740000|2021-09-14 17:32:20|20160.81|20040.81|20161.92|20041.92|20162.01|20042.01|20160.81|20040.81|10
1631640750000|2021-09-14 17:32:30|20161.75|20041.75|20160.97|20040.97|20161.75|20041.75|20160.97|20040.97|10
1631640760000|2021-09-14 17:32:40|20160.94|20040.94|20159.6|20039.6|20161.12|20041.12|20159.31|20039.31|10
1631640770000|2021-09-14 17:32:50|20159.47|20039.47|20159.87|20039.87|20160.5|20040.5|20159.47|20039.47|10
1631640780000|2021-09-14 17:33:00|20160.19|20040.19|20161.29|20041.29|20161.37|20041.37|20160.19|20040.19|10
1631640790000|2021-09-14 17:33:10|20160.75|20040.75|20160.22|20040.22|20160.75|20040.75|20160.17|20040.17|10
1631640800000|2021-09-14 17:33:20|20160.33|20040.33|20160.22|20040.22|20160.33|20040.33|20159.91|20039.91|9
1631640810000|2021-09-14 17:33:30|20161.23|20041.23|20161.42|20041.42|20162.06|20042.06|20161.15|20041.15|9
1631640820000|2021-09-14 17:33:40|20162.4|20042.4|20165.33|20045.33|20165.78|20045.78|20162.4|20042.4|9
1631640830000|2021-09-14 17:33:50|20165.7|20045.7|20167.82|20047.82|20167.93|20047.93|20165.7|20045.7|10
1631640840000|2021-09-14 17:34:00|20167.95|20047.95|20167.87|20047.87|20168.09|20048.09|20167.66|20047.66|9
1631640850000|2021-09-14 17:34:10|20168.11|20048.11|20169.4|20049.4|20169.4|20049.4|20167.9|20047.9|10
1631640860000|2021-09-14 17:34:20|20169.71|20049.71|20169.94|20049.94|20170.57|20050.57|20169.71|20049.71|10
1631640870000|2021-09-14 17:34:30|20170.89|20050.89|20170.99|20050.99|20171.06|20051.06|20169.97|20049.97|9
1631640880000|2021-09-14 17:34:40|20170.84|20050.84|20174.39|20054.39|20174.46|20054.46|20170.53|20050.53|10
1631640890000|2021-09-14 17:34:50|20174.68|20054.68|20176.57|20056.57|20176.57|20056.57|20174.68|20054.68|10
1631640900000|2021-09-14 17:35:00|20177.92|20057.92|20176.1|20056.1|20178.51|20058.51|20176.1|20056.1|10
1631640910000|2021-09-14 17:35:10|20174.66|20054.66|20172.5|20052.5|20174.66|20054.66|20172.5|20052.5|9
1631640920000|2021-09-14 17:35:20|20172.39|20052.39|20171.84|20051.84|20172.39|20052.39|20171.84|20051.84|10
1631640930000|2021-09-14 17:35:30|20172.1|20052.1|20171.74|20051.74|20172.1|20052.1|20171.54|20051.54|10
1631640940000|2021-09-14 17:35:40|20171.65|20051.65|20171.96|20051.96|20171.96|20051.96|20170.38|20050.38|10
1631640950000|2021-09-14 17:35:50|20172.13|20052.13|20171.94|20051.94|20172.66|20052.66|20171.94|20051.94|10
1631640960000|2021-09-14 17:36:00|20172.03|20052.03|20172.88|20052.88|20172.96|20052.96|20171.95|20051.95|9
1631640970000|2021-09-14 17:36:10|20172.56|20052.56|20170.55|20050.55|20172.56|20052.56|20170.55|20050.55|10
1631640980000|2021-09-14 17:36:20|20170.82|20050.82|20169.22|20049.22|20170.82|20050.82|20169.1|20049.1|10
1631640990000|2021-09-14 17:36:30|20169.62|20049.62|20170.31|20050.31|20170.39|20050.39|20169.62|20049.62|10
1631641000000|2021-09-14 17:36:40|20170.28|20050.28|20176.15|20056.15|20176.15|20056.15|20168.99|20048.99|10
1631641010000|2021-09-14 17:36:50|20176.66|20056.66|20177.74|20057.74|20178.48|20058.48|20176.66|20056.66|10
1631641020000|2021-09-14 17:37:00|20177.52|20057.52|20183.04|20063.04|20183.04|20063.04|20177.31|20057.31|10
1631641030000|2021-09-14 17:37:10|20183.51|20063.51|20185.56|20065.56|20185.56|20065.56|20183.51|20063.51|9
1631641040000|2021-09-14 17:37:20|20184.66|20064.66|20181.32|20061.32|20184.66|20064.66|20181.32|20061.32|8
1631641050000|2021-09-14 17:37:30|20180.57|20060.57|20179.22|20059.22|20180.57|20060.57|20178.95|20058.95|9
1631641060000|2021-09-14 17:37:40|20179.15|20059.15|20177.58|20057.58|20179.34|20059.34|20177.58|20057.58|9
1631641070000|2021-09-14 17:37:50|20177.88|20057.88|20178.28|20058.28|20178.28|20058.28|20177.01|20057.01|10
1631641080000|2021-09-14 17:38:00|20177.83|20057.83|20177.73|20057.73|20177.83|20057.83|20177.47|20057.47|8
1631641090000|2021-09-14 17:38:10|20176.79|20056.79|20178.79|20058.79|20178.79|20058.79|20176.79|20056.79|10
1631641100000|2021-09-14 17:38:20|20178.94|20058.94|20184.09|20064.09|20184.09|20064.09|20178.94|20058.94|9
1631641110000|2021-09-14 17:38:30|20184.84|20064.84|20186.3|20066.3|20186.3|20066.3|20184.19|20064.19|10
1631641120000|2021-09-14 17:38:40|20186.29|20066.29|20186.78|20066.78|20187.17|20067.17|20186.29|20066.29|10
1631641130000|2021-09-14 17:38:50|20186.79|20066.79|20188.08|20068.08|20188.08|20068.08|20186|20066|10
1631641140000|2021-09-14 17:39:00|20187.8|20067.8|20187.84|20067.84|20187.84|20067.84|20187.25|20067.25|10
1631641150000|2021-09-14 17:39:10|20187.49|20067.49|20187.98|20067.98|20187.98|20067.98|20187.25|20067.25|9
1631641160000|2021-09-14 17:39:20|20187.33|20067.33|20189.59|20069.59|20189.59|20069.59|20187.33|20067.33|9
1631641170000|2021-09-14 17:39:30|20189.57|20069.57|20190.75|20070.75|20190.75|20070.75|20189.3|20069.3|10
1631641180000|2021-09-14 17:39:40|20191.11|20071.11|20192.16|20072.16|20192.16|20072.16|20190.46|20070.46|8
1631641190000|2021-09-14 17:39:50|20191.18|20071.18|20186.77|20066.77|20191.18|20071.18|20186.77|20066.77|10
1631641200000|2021-09-14 17:40:00|20186.81|20066.81|20187.11|20067.11|20187.16|20067.16|20185.89|20065.89|10
1631641210000|2021-09-14 17:40:10|20186.64|20066.64|20185.51|20065.51|20187.23|20067.23|20185.51|20065.51|10
1631641220000|2021-09-14 17:40:20|20184.86|20064.86|20182.53|20062.53|20184.86|20064.86|20182.53|20062.53|9
1631641230000|2021-09-14 17:40:30|20182.13|20062.13|20180.04|20060.04|20182.13|20062.13|20180.04|20060.04|8
1631641240000|2021-09-14 17:40:40|20179.96|20059.96|20180.28|20060.28|20180.28|20060.28|20179.94|20059.94|8
1631641250000|2021-09-14 17:40:50|20180.12|20060.12|20177.6|20057.6|20180.22|20060.22|20177.6|20057.6|9
1631641260000|2021-09-14 17:41:00|20177.35|20057.35|20175.92|20055.92|20177.35|20057.35|20175.43|20055.43|10
1631641270000|2021-09-14 17:41:10|20176.69|20056.69|20193.97|20073.97|20193.97|20073.97|20176.69|20056.69|10
1631641280000|2021-09-14 17:41:20|20205.93|20085.93|20221.95|20101.95|20221.95|20101.95|20205.93|20085.93|10
1631641290000|2021-09-14 17:41:30|20225.77|20105.77|20228.78|20108.78|20228.85|20108.85|20225.77|20105.77|10
1631641300000|2021-09-14 17:41:40|20228.09|20108.09|20219.82|20099.82|20228.09|20108.09|20219.82|20099.82|10
1631641310000|2021-09-14 17:41:50|20218.72|20098.72|20213|20093|20218.72|20098.72|20213|20093|9
1631641320000|2021-09-14 17:42:00|20212.84|20092.84|20208.58|20088.58|20212.93|20092.93|20208.58|20088.58|10
1631641330000|2021-09-14 17:42:10|20208.43|20088.43|20207.75|20087.75|20209|20089|20207.75|20087.75|10
1631641340000|2021-09-14 17:42:20|20207.37|20087.37|20201.48|20081.48|20207.37|20087.37|20201.17|20081.17|10
1631641350000|2021-09-14 17:42:30|20201.38|20081.38|20200.94|20080.94|20201.38|20081.38|20199.91|20079.91|10
1631641360000|2021-09-14 17:42:40|20200.46|20080.46|20203.01|20083.01|20203.01|20083.01|20200.4|20080.4|10
1631641370000|2021-09-14 17:42:50|20202.92|20082.92|20203.81|20083.81|20204.08|20084.08|20202.71|20082.71|10
1631641380000|2021-09-14 17:43:00|20203.4|20083.4|20203.45|20083.45|20203.45|20083.45|20202.28|20082.28|10
1631641390000|2021-09-14 17:43:10|20203.53|20083.53|20202.44|20082.44|20203.75|20083.75|20202.44|20082.44|10
1631641400000|2021-09-14 17:43:20|20201.91|20081.91|20199.15|20079.15|20201.91|20081.91|20198.84|20078.84|10
1631641410000|2021-09-14 17:43:30|20198.97|20078.97|20198.8|20078.8|20198.97|20078.97|20198.36|20078.36|9
1631641420000|2021-09-14 17:43:40|20198.3|20078.3|20196.86|20076.86|20198.3|20078.3|20195.14|20075.14|10
1631641430000|2021-09-14 17:43:50|20197.39|20077.39|20197.32|20077.32|20197.66|20077.66|20196.09|20076.09|10
1631641440000|2021-09-14 17:44:00|20197.28|20077.28|20199.21|20079.21|20199.21|20079.21|20197.28|20077.28|9
1631641450000|2021-09-14 17:44:10|20199.04|20079.04|20201.15|20081.15|20201.15|20081.15|20199.04|20079.04|10
1631641460000|2021-09-14 17:44:20|20201.9|20081.9|20209.8|20089.8|20209.8|20089.8|20201.9|20081.9|10
1631641470000|2021-09-14 17:44:30|20211.2|20091.2|20212.92|20092.92|20212.92|20092.92|20211|20091|10
1631641480000|2021-09-14 17:44:40|20213.33|20093.33|20214.55|20094.55|20215.43|20095.43|20213.33|20093.33|10
1631641490000|2021-09-14 17:44:50|20217.11|20097.11|20220.41|20100.41|20220.41|20100.41|20217.11|20097.11|9
1631641500000|2021-09-14 17:45:00|20219.75|20099.75|20217.63|20097.63|20219.75|20099.75|20217.37|20097.37|10
1631641510000|2021-09-14 17:45:10|20218.13|20098.13|20218.31|20098.31|20220.05|20100.05|20218.13|20098.13|10
1631641520000|2021-09-14 17:45:20|20219.47|20099.47|20218.53|20098.53|20219.47|20099.47|20218|20098|10
1631641530000|2021-09-14 17:45:30|20218.31|20098.31|20213.45|20093.45|20218.31|20098.31|20213.45|20093.45|10
1631641540000|2021-09-14 17:45:40|20212.12|20092.12|20212.61|20092.61|20212.61|20092.61|20211.46|20091.46|10
1631641550000|2021-09-14 17:45:50|20212.31|20092.31|20210.84|20090.84|20212.31|20092.31|20210.84|20090.84|9
1631641560000|2021-09-14 17:46:00|20211.43|20091.43|20210.43|20090.43|20211.43|20091.43|20209.88|20089.88|10
1631641570000|2021-09-14 17:46:10|20210.31|20090.31|20211.89|20091.89|20211.97|20091.97|20210.27|20090.27|10
1631641580000|2021-09-14 17:46:20|20212.53|20092.53|20211.7|20091.7|20212.79|20092.79|20210.47|20090.47|10
1631641590000|2021-09-14 17:46:30|20210.5|20090.5|20211.45|20091.45|20213.01|20093.01|20210.45|20090.45|10
1631641600000|2021-09-14 17:46:40|20211.47|20091.47|20213.13|20093.13|20213.13|20093.13|20211.09|20091.09|10
1631641610000|2021-09-14 17:46:50|20212.56|20092.56|20214.68|20094.68|20214.68|20094.68|20212.48|20092.48|10
1631641620000|2021-09-14 17:47:00|20215.07|20095.07|20214.98|20094.98|20216.14|20096.14|20214.83|20094.83|10
1631641630000|2021-09-14 17:47:10|20214.65|20094.65|20211.66|20091.66|20214.65|20094.65|20211.66|20091.66|10
1631641640000|2021-09-14 17:47:20|20211.16|20091.16|20209.58|20089.58|20211.16|20091.16|20209.49|20089.49|10
1631641650000|2021-09-14 17:47:30|20209.7|20089.7|20207.46|20087.46|20209.7|20089.7|20207.46|20087.46|8
1631641660000|2021-09-14 17:47:40|20207.55|20087.55|20208.46|20088.46|20208.52|20088.52|20207.55|20087.55|9
1631641670000|2021-09-14 17:47:50|20208.34|20088.34|20208.4|20088.4|20208.5|20088.5|20208.06|20088.06|8
1631641680000|2021-09-14 17:48:00|20208.62|20088.62|20210.54|20090.54|20210.56|20090.56|20208.62|20088.62|9
1631641690000|2021-09-14 17:48:10|20211.36|20091.36|20213.69|20093.69|20213.69|20093.69|20211.36|20091.36|10
1631641700000|2021-09-14 17:48:20|20213.96|20093.96|20214.46|20094.46|20214.85|20094.85|20213.92|20093.92|10
1631641710000|2021-09-14 17:48:30|20214.67|20094.67|20215.3|20095.3|20215.58|20095.58|20214.67|20094.67|9
1631641720000|2021-09-14 17:48:40|20215.32|20095.32|20219.27|20099.27|20219.27|20099.27|20215.17|20095.17|10
1631641730000|2021-09-14 17:48:50|20219.45|20099.45|20221.51|20101.51|20221.57|20101.57|20219.45|20099.45|10
1631641740000|2021-09-14 17:49:00|20221.61|20101.61|20224.39|20104.39|20224.39|20104.39|20221.29|20101.29|10
1631641750000|2021-09-14 17:49:10|20224.51|20104.51|20229.46|20109.46|20229.46|20109.46|20224.51|20104.51|10
1631641760000|2021-09-14 17:49:20|20229.67|20109.67|20230.68|20110.68|20231.05|20111.05|20229.51|20109.51|10
1631641770000|2021-09-14 17:49:30|20230.66|20110.66|20228.8|20108.8|20231.44|20111.44|20228.8|20108.8|9
1631641780000|2021-09-14 17:49:40|20228.7|20108.7|20228.46|20108.46|20230.17|20110.17|20228.46|20108.46|10
1631641790000|2021-09-14 17:49:50|20229.15|20109.15|20227.63|20107.63|20229.15|20109.15|20227.43|20107.43|8
1631641800000|2021-09-14 17:50:00|20227.6|20107.6|20226.27|20106.27|20227.61|20107.61|20226.27|20106.27|10
1631641810000|2021-09-14 17:50:10|20226.22|20106.22|20221.92|20101.92|20226.22|20106.22|20221.92|20101.92|10
1631641820000|2021-09-14 17:50:20|20221.45|20101.45|20221.46|20101.46|20222.03|20102.03|20221|20101|10
1631641830000|2021-09-14 17:50:30|20221.61|20101.61|20222.25|20102.25|20222.66|20102.66|20221.61|20101.61|9
1631641840000|2021-09-14 17:50:40|20222.37|20102.37|20224.39|20104.39|20224.39|20104.39|20222.37|20102.37|8
1631641850000|2021-09-14 17:50:50|20224.99|20104.99|20224.51|20104.51|20224.99|20104.99|20224.49|20104.49|8
1631641860000|2021-09-14 17:51:00|20224.03|20104.03|20222.11|20102.11|20224.03|20104.03|20221.9|20101.9|10
1631641870000|2021-09-14 17:51:10|20222.26|20102.26|20223.24|20103.24|20224.83|20104.83|20222.26|20102.26|9
1631641880000|2021-09-14 17:51:20|20223.56|20103.56|20224.49|20104.49|20224.9|20104.9|20223.56|20103.56|8
1631641890000|2021-09-14 17:51:30|20224.83|20104.83|20221.89|20101.89|20224.83|20104.83|20221.89|20101.89|10
1631641900000|2021-09-14 17:51:40|20222.26|20102.26|20221.12|20101.12|20222.26|20102.26|20221.12|20101.12|10
1631641910000|2021-09-14 17:51:50|20221.14|20101.14|20221.12|20101.12|20221.47|20101.47|20221|20101|9
1631641920000|2021-09-14 17:52:00|20221.25|20101.25|20221.77|20101.77|20222.1|20102.1|20220.17|20100.17|10
1631641930000|2021-09-14 17:52:10|20221.79|20101.79|20220.63|20100.63|20221.79|20101.79|20219.92|20099.92|9
1631641940000|2021-09-14 17:52:20|20221.81|20101.81|20221.92|20101.92|20222.34|20102.34|20220.4|20100.4|10
1631641950000|2021-09-14 17:52:30|20221.9|20101.9|20220.31|20100.31|20221.9|20101.9|20220.31|20100.31|8
1631641960000|2021-09-14 17:52:40|20220.25|20100.25|20218|20098|20220.45|20100.45|20218|20098|9
1631641970000|2021-09-14 17:52:50|20217.82|20097.82|20217.87|20097.87|20218.3|20098.3|20217.64|20097.64|9
1631641980000|2021-09-14 17:53:00|20217.91|20097.91|20217.83|20097.83|20218.03|20098.03|20217.5|20097.5|9
1631641990000|2021-09-14 17:53:10|20217.78|20097.78|20216.78|20096.78|20217.86|20097.86|20216.46|20096.46|10
1631642000000|2021-09-14 17:53:20|20216.43|20096.43|20215.68|20095.68|20216.43|20096.43|20215.49|20095.49|10
1631642010000|2021-09-14 17:53:30|20215.83|20095.83|20215.86|20095.86|20215.86|20095.86|20215.41|20095.41|9
1631642020000|2021-09-14 17:53:40|20215.79|20095.79|20215.29|20095.29|20215.79|20095.79|20214.56|20094.56|9
1631642030000|2021-09-14 17:53:50|20215.37|20095.37|20214.84|20094.84|20215.37|20095.37|20214.63|20094.63|9
1631642040000|2021-09-14 17:54:00|20214.81|20094.81|20220.32|20100.32|20220.32|20100.32|20214.76|20094.76|10
1631642050000|2021-09-14 17:54:10|20221.21|20101.21|20222.47|20102.47|20223.77|20103.77|20221.21|20101.21|10
1631642060000|2021-09-14 17:54:20|20223.18|20103.18|20226.24|20106.24|20226.36|20106.36|20222.91|20102.91|10
1631642070000|2021-09-14 17:54:30|20226.06|20106.06|20226.35|20106.35|20227.14|20107.14|20226.06|20106.06|10
1631642080000|2021-09-14 17:54:40|20226.44|20106.44|20226.81|20106.81|20226.81|20106.81|20225.62|20105.62|9
1631642090000|2021-09-14 17:54:50|20226.57|20106.57|20229.02|20109.02|20229.02|20109.02|20226.57|20106.57|10
1631642100000|2021-09-14 17:55:00|20229.67|20109.67|20232.63|20112.63|20232.8|20112.8|20229.5|20109.5|10
1631642110000|2021-09-14 17:55:10|20233.1|20113.1|20234.07|20114.07|20235.96|20115.96|20233.1|20113.1|10
1631642120000|2021-09-14 17:55:20|20234.37|20114.37|20235.65|20115.65|20235.93|20115.93|20234.31|20114.31|10
1631642130000|2021-09-14 17:55:30|20236.56|20116.56|20234.52|20114.52|20237.12|20117.12|20234.52|20114.52|10
1631642140000|2021-09-14 17:55:40|20234.53|20114.53|20233.04|20113.04|20234.55|20114.55|20233.04|20113.04|10
1631642150000|2021-09-14 17:55:50|20233.01|20113.01|20232.3|20112.3|20233.38|20113.38|20231.17|20111.17|10
1631642160000|2021-09-14 17:56:00|20233.47|20113.47|20234.52|20114.52|20234.58|20114.58|20233.47|20113.47|10
1631642170000|2021-09-14 17:56:10|20234.5|20114.5|20230.09|20110.09|20234.5|20114.5|20230.09|20110.09|10
1631642180000|2021-09-14 17:56:20|20230.12|20110.12|20230.2|20110.2|20231.14|20111.14|20230.1|20110.1|10
1631642190000|2021-09-14 17:56:30|20230.22|20110.22|20230.33|20110.33|20230.44|20110.44|20229.82|20109.82|9
1631642200000|2021-09-14 17:56:40|20230.42|20110.42|20233.09|20113.09|20233.09|20113.09|20229.67|20109.67|10
1631642210000|2021-09-14 17:56:50|20233.46|20113.46|20231.48|20111.48|20233.57|20113.57|20231.48|20111.48|9
1631642220000|2021-09-14 17:57:00|20231.06|20111.06|20228.68|20108.68|20231.06|20111.06|20228.17|20108.17|10
1631642230000|2021-09-14 17:57:10|20228.26|20108.26|20226.87|20106.87|20228.87|20108.87|20226.87|20106.87|10
1631642240000|2021-09-14 17:57:20|20227.23|20107.23|20225.33|20105.33|20227.23|20107.23|20225.33|20105.33|8
1631642250000|2021-09-14 17:57:30|20224.9|20104.9|20224.52|20104.52|20224.9|20104.9|20223.93|20103.93|9
1631642260000|2021-09-14 17:57:40|20224.57|20104.57|20224.99|20104.99|20225.23|20105.23|20223.82|20103.82|10
1631642270000|2021-09-14 17:57:50|20224.87|20104.87|20224.19|20104.19|20224.87|20104.87|20224.19|20104.19|10
1631642280000|2021-09-14 17:58:00|20223.36|20103.36|20223.72|20103.72|20223.91|20103.91|20222.67|20102.67|10
1631642290000|2021-09-14 17:58:10|20223.95|20103.95|20230.16|20110.16|20230.2|20110.2|20223.95|20103.95|10
1631642300000|2021-09-14 17:58:20|20230.01|20110.01|20232.66|20112.66|20232.66|20112.66|20230.01|20110.01|10
1631642310000|2021-09-14 17:58:30|20233.08|20113.08|20233.64|20113.64|20234.47|20114.47|20233.08|20113.08|10
1631642320000|2021-09-14 17:58:40|20233.83|20113.83|20233.98|20113.98|20234|20114|20232.55|20112.55|9
1631642330000|2021-09-14 17:58:50|20233.61|20113.61|20235.97|20115.97|20235.97|20115.97|20233.61|20113.61|9
1631642340000|2021-09-14 17:59:00|20236.47|20116.47|20239.48|20119.48|20239.48|20119.48|20236.47|20116.47|9
1631642350000|2021-09-14 17:59:10|20239.29|20119.29|20239.49|20119.49|20240.06|20120.06|20239.23|20119.23|10
1631642360000|2021-09-14 17:59:20|20240.79|20120.79|20239.73|20119.73|20241.78|20121.78|20239.73|20119.73|10
1631642370000|2021-09-14 17:59:30|20240.02|20120.02|20236.27|20116.27|20240.02|20120.02|20236.27|20116.27|10
1631642380000|2021-09-14 17:59:40|20235.88|20115.88|20231.64|20111.64|20235.88|20115.88|20231.42|20111.42|10
1631642390000|2021-09-14 17:59:50|20231.7|20111.7|20231.51|20111.51|20232.26|20112.26|20230.77|20110.77|10
1631642400000|2021-09-14 18:00:00|20230.42|20110.42|20232.43|20112.43|20232.43|20112.43|20229.3|20109.3|10
1631642410000|2021-09-14 18:00:10|20234.07|20114.07|20233.83|20113.83|20234.89|20114.89|20233.36|20113.36|10
1631642420000|2021-09-14 18:00:20|20233.39|20113.39|20231.25|20111.25|20233.71|20113.71|20231.25|20111.25|10
1631642430000|2021-09-14 18:00:30|20231.39|20111.39|20230.65|20110.65|20231.39|20111.39|20230.45|20110.45|10
1631642440000|2021-09-14 18:00:40|20230|20110|20229.59|20109.59|20231.26|20111.26|20229.31|20109.31|9
1631642450000|2021-09-14 18:00:50|20229.19|20109.19|20228.7|20108.7|20229.19|20109.19|20228.36|20108.36|10
1631642460000|2021-09-14 18:01:00|20228.5|20108.5|20229.73|20109.73|20230.09|20110.09|20228.5|20108.5|10
1631642470000|2021-09-14 18:01:10|20229.52|20109.52|20232.58|20112.58|20232.58|20112.58|20229.12|20109.12|10
1631642480000|2021-09-14 18:01:20|20232.49|20112.49|20233.35|20113.35|20235.08|20115.08|20232.49|20112.49|10
1631642490000|2021-09-14 18:01:30|20234.16|20114.16|20232.76|20112.76|20234.16|20114.16|20232.76|20112.76|10
1631642500000|2021-09-14 18:01:40|20232.61|20112.61|20233.27|20113.27|20234.37|20114.37|20232.57|20112.57|10
1631642510000|2021-09-14 18:01:50|20233.98|20113.98|20234.29|20114.29|20235.81|20115.81|20233.98|20113.98|10
1631642520000|2021-09-14 18:02:00|20234.95|20114.95|20236.21|20116.21|20236.21|20116.21|20234.07|20114.07|10
1631642530000|2021-09-14 18:02:10|20236.18|20116.18|20237.44|20117.44|20237.61|20117.61|20236.18|20116.18|10
1631642540000|2021-09-14 18:02:20|20237.46|20117.46|20233.91|20113.91|20237.46|20117.46|20233.91|20113.91|10
1631642550000|2021-09-14 18:02:30|20234.42|20114.42|20228.65|20108.65|20234.42|20114.42|20228.65|20108.65|10
1631642560000|2021-09-14 18:02:40|20229.72|20109.72|20224.49|20104.49|20229.72|20109.72|20224.49|20104.49|10
1631642570000|2021-09-14 18:02:50|20224.16|20104.16|20220.77|20100.77|20224.16|20104.16|20220.77|20100.77|10
1631642580000|2021-09-14 18:03:00|20220.67|20100.67|20218.66|20098.66|20221.68|20101.68|20218.66|20098.66|10
1631642590000|2021-09-14 18:03:10|20216.35|20096.35|20213.2|20093.2|20216.4|20096.4|20213.2|20093.2|10
1631642600000|2021-09-14 18:03:20|20213.18|20093.18|20214.79|20094.79|20216.01|20096.01|20213.18|20093.18|9
1631642610000|2021-09-14 18:03:30|20215|20095|20215.32|20095.32|20215.46|20095.46|20215|20095|10
1631642620000|2021-09-14 18:03:40|20215.57|20095.57|20216.01|20096.01|20216.51|20096.51|20215.52|20095.52|10
1631642630000|2021-09-14 18:03:50|20215.87|20095.87|20210.85|20090.85|20215.87|20095.87|20210.85|20090.85|9
1631642640000|2021-09-14 18:04:00|20211.19|20091.19|20213.9|20093.9|20213.9|20093.9|20211.19|20091.19|10
1631642650000|2021-09-14 18:04:10|20212.38|20092.38|20208.68|20088.68|20212.38|20092.38|20208.68|20088.68|10
1631642660000|2021-09-14 18:04:20|20208.7|20088.7|20207.15|20087.15|20208.7|20088.7|20207.15|20087.15|9
1631642670000|2021-09-14 18:04:30|20206.58|20086.58|20201.57|20081.57|20206.58|20086.58|20201.57|20081.57|10
1631642680000|2021-09-14 18:04:40|20201.34|20081.34|20201.76|20081.76|20202.61|20082.61|20201.34|20081.34|10
1631642690000|2021-09-14 18:04:50|20201.36|20081.36|20199.74|20079.74|20201.36|20081.36|20199.37|20079.37|10
1631642700000|2021-09-14 18:05:00|20200.2|20080.2|20200.5|20080.5|20200.82|20080.82|20199.26|20079.26|10
1631642710000|2021-09-14 18:05:10|20200.07|20080.07|20197.56|20077.56|20200.07|20080.07|20197.56|20077.56|10
1631642720000|2021-09-14 18:05:20|20197.43|20077.43|20195.75|20075.75|20197.62|20077.62|20195.75|20075.75|10
1631642730000|2021-09-14 18:05:30|20194.99|20074.99|20194.07|20074.07|20194.99|20074.99|20194.07|20074.07|10
1631642740000|2021-09-14 18:05:40|20193.98|20073.98|20196.06|20076.06|20196.06|20076.06|20193.67|20073.67|10
1631642750000|2021-09-14 18:05:50|20196.26|20076.26|20194.75|20074.75|20196.7|20076.7|20194.75|20074.75|10
1631642760000|2021-09-14 18:06:00|20194.73|20074.73|20193.36|20073.36|20194.73|20074.73|20192.36|20072.36|10
1631642770000|2021-09-14 18:06:10|20193.38|20073.38|20192.3|20072.3|20194.4|20074.4|20192.3|20072.3|10
1631642780000|2021-09-14 18:06:20|20192.28|20072.28|20190.3|20070.3|20192.28|20072.28|20190.3|20070.3|10
1631642790000|2021-09-14 18:06:30|20190.27|20070.27|20196.39|20076.39|20196.62|20076.62|20190.27|20070.27|10
1631642800000|2021-09-14 18:06:40|20196.61|20076.61|20194.12|20074.12|20196.61|20076.61|20194.12|20074.12|10
1631642810000|2021-09-14 18:06:50|20194.06|20074.06|20189.85|20069.85|20194.06|20074.06|20189.85|20069.85|9
1631642820000|2021-09-14 18:07:00|20189.37|20069.37|20185.95|20065.95|20189.43|20069.43|20185.95|20065.95|10
1631642830000|2021-09-14 18:07:10|20185.93|20065.93|20184.09|20064.09|20186|20066|20184.09|20064.09|8
1631642840000|2021-09-14 18:07:20|20184.28|20064.28|20186.84|20066.84|20186.84|20066.84|20184.28|20064.28|10
1631642850000|2021-09-14 18:07:30|20187.15|20067.15|20186.28|20066.28|20187.55|20067.55|20186.28|20066.28|9
1631642860000|2021-09-14 18:07:40|20186.25|20066.25|20188.16|20068.16|20188.54|20068.54|20186.25|20066.25|10
1631642870000|2021-09-14 18:07:50|20188.26|20068.26|20187.28|20067.28|20188.67|20068.67|20187.28|20067.28|10
1631642880000|2021-09-14 18:08:00|20187.8|20067.8|20191.09|20071.09|20191.14|20071.14|20187.8|20067.8|10
1631642890000|2021-09-14 18:08:10|20190.62|20070.62|20190.61|20070.61|20190.86|20070.86|20189.62|20069.62|10
1631642900000|2021-09-14 18:08:20|20190.63|20070.63|20189.18|20069.18|20190.63|20070.63|20189.18|20069.18|8
1631642910000|2021-09-14 18:08:30|20189|20069|20192.65|20072.65|20192.65|20072.65|20188.84|20068.84|10
1631642920000|2021-09-14 18:08:40|20192.8|20072.8|20193.57|20073.57|20193.57|20073.57|20192.54|20072.54|9
1631642930000|2021-09-14 18:08:50|20193.55|20073.55|20192.1|20072.1|20193.58|20073.58|20191.84|20071.84|10
1631642940000|2021-09-14 18:09:00|20193.18|20073.18|20196.97|20076.97|20196.97|20076.97|20193.17|20073.17|10
1631642950000|2021-09-14 18:09:10|20197.22|20077.22|20197.58|20077.58|20198.02|20078.02|20196.6|20076.6|9
1631642960000|2021-09-14 18:09:20|20197.41|20077.41|20197.95|20077.95|20198.82|20078.82|20197.19|20077.19|9
1631642970000|2021-09-14 18:09:30|20198.01|20078.01|20196.2|20076.2|20198.66|20078.66|20196.2|20076.2|10
1631642980000|2021-09-14 18:09:40|20196.18|20076.18|20195.67|20075.67|20196.18|20076.18|20195.65|20075.65|8
1631642990000|2021-09-14 18:09:50|20196.09|20076.09|20194.23|20074.23|20196.09|20076.09|20194.2|20074.2|9
1631643000000|2021-09-14 18:10:00|20194.24|20074.24|20193.81|20073.81|20194.66|20074.66|20193.81|20073.81|10
1631643010000|2021-09-14 18:10:10|20193.49|20073.49|20191.19|20071.19|20193.49|20073.49|20191.19|20071.19|10
1631643020000|2021-09-14 18:10:20|20191.24|20071.24|20191.31|20071.31|20191.67|20071.67|20191.07|20071.07|8
1631643030000|2021-09-14 18:10:30|20191.19|20071.19|20193.1|20073.1|20193.1|20073.1|20191.19|20071.19|9
1631643040000|2021-09-14 18:10:40|20193.16|20073.16|20195.1|20075.1|20195.27|20075.27|20193.16|20073.16|10
1631643050000|2021-09-14 18:10:50|20194.64|20074.64|20194.92|20074.92|20195.02|20075.02|20194.02|20074.02|10
1631643060000|2021-09-14 18:11:00|20195.35|20075.35|20198.35|20078.35|20198.5|20078.5|20195.35|20075.35|10
1631643070000|2021-09-14 18:11:10|20198.43|20078.43|20198.77|20078.77|20198.91|20078.91|20198.15|20078.15|10
1631643080000|2021-09-14 18:11:20|20198.58|20078.58|20198.33|20078.33|20198.87|20078.87|20197.69|20077.69|10
1631643090000|2021-09-14 18:11:30|20196.13|20076.13|20184.38|20064.38|20197.6|20077.6|20184.38|20064.38|10
1631643100000|2021-09-14 18:11:40|20183.74|20063.74|20168.96|20048.96|20184.24|20064.24|20168.96|20048.96|10
1631643110000|2021-09-14 18:11:50|20168.14|20048.14|20166.68|20046.68|20168.54|20048.54|20164.8|20044.8|10
1631643120000|2021-09-14 18:12:00|20166.73|20046.73|20164.28|20044.28|20166.73|20046.73|20164.28|20044.28|10
1631643130000|2021-09-14 18:12:10|20164.1|20044.1|20163.21|20043.21|20164.1|20044.1|20163.14|20043.14|10
1631643140000|2021-09-14 18:12:20|20163.67|20043.67|20165.39|20045.39|20166.87|20046.87|20163.67|20043.67|10
1631643150000|2021-09-14 18:12:30|20165.33|20045.33|20163.14|20043.14|20165.55|20045.55|20162.93|20042.93|10
1631643160000|2021-09-14 18:12:40|20163.2|20043.2|20163.99|20043.99|20164.48|20044.48|20163.2|20043.2|10
1631643170000|2021-09-14 18:12:50|20163.27|20043.27|20159.89|20039.89|20163.52|20043.52|20159.89|20039.89|9
1631643180000|2021-09-14 18:13:00|20159.67|20039.67|20159.38|20039.38|20159.86|20039.86|20159.08|20039.08|10
1631643190000|2021-09-14 18:13:10|20159.23|20039.23|20158.21|20038.21|20159.23|20039.23|20158.21|20038.21|10
1631643200000|2021-09-14 18:13:20|20158.59|20038.59|20158.89|20038.89|20159.26|20039.26|20158.59|20038.59|8
1631643210000|2021-09-14 18:13:30|20159.03|20039.03|20159.92|20039.92|20159.92|20039.92|20158.59|20038.59|7
1631643220000|2021-09-14 18:13:40|20159.94|20039.94|20158.34|20038.34|20159.94|20039.94|20158.34|20038.34|9
1631643230000|2021-09-14 18:13:50|20158.05|20038.05|20158.32|20038.32|20158.43|20038.43|20158.05|20038.05|10
1631643240000|2021-09-14 18:14:00|20158.96|20038.96|20161.35|20041.35|20161.35|20041.35|20158.96|20038.96|10
1631643250000|2021-09-14 18:14:10|20161.47|20041.47|20164.37|20044.37|20164.37|20044.37|20161.47|20041.47|9
1631643260000|2021-09-14 18:14:20|20164.75|20044.75|20170.13|20050.13|20170.13|20050.13|20164.75|20044.75|10
1631643270000|2021-09-14 18:14:30|20169.67|20049.67|20169.42|20049.42|20169.86|20049.86|20169.34|20049.34|10
1631643280000|2021-09-14 18:14:40|20169.49|20049.49|20167.53|20047.53|20169.49|20049.49|20167.53|20047.53|10
1631643290000|2021-09-14 18:14:50|20167.08|20047.08|20158.61|20038.61|20167.08|20047.08|20158.61|20038.61|10
1631643300000|2021-09-14 18:15:00|20157.74|20037.74|20111.07|19991.07|20157.74|20037.74|20111.07|19991.07|10
1631643310000|2021-09-14 18:15:10|20111.64|19991.64|20109.73|19989.73|20111.64|19991.64|20108.25|19988.25|10
1631643320000|2021-09-14 18:15:20|20110.75|19990.75|20114.85|19994.85|20114.85|19994.85|20110.75|19990.75|9
1631643330000|2021-09-14 18:15:30|20115.34|19995.34|20123.11|20003.11|20123.11|20003.11|20115.34|19995.34|10
1631643340000|2021-09-14 18:15:40|20127.69|20007.69|20122.9|20002.9|20130.47|20010.47|20122.81|20002.81|10
1631643350000|2021-09-14 18:15:50|20122.99|20002.99|20110.24|19990.24|20122.99|20002.99|20110.24|19990.24|10
1631643360000|2021-09-14 18:16:00|20110.02|19990.02|20105.37|19985.37|20110.65|19990.65|20105.37|19985.37|10
1631643370000|2021-09-14 18:16:10|20105.5|19985.5|20105.58|19985.58|20105.58|19985.58|20102.74|19982.74|10
1631643380000|2021-09-14 18:16:20|20106.12|19986.12|20112|19992|20112|19992|20106.12|19986.12|10
1631643390000|2021-09-14 18:16:30|20111.99|19991.99|20115.28|19995.28|20115.28|19995.28|20111.99|19991.99|10
1631643400000|2021-09-14 18:16:40|20115.74|19995.74|20117.02|19997.02|20117.18|19997.18|20115.74|19995.74|10
1631643410000|2021-09-14 18:16:50|20117.63|19997.63|20119.48|19999.48|20119.64|19999.64|20117.63|19997.63|10
1631643420000|2021-09-14 18:17:00|20120.42|20000.42|20119.6|19999.6|20122.44|20002.44|20119.6|19999.6|10
1631643430000|2021-09-14 18:17:10|20120.94|20000.94|20121.95|20001.95|20122.29|20002.29|20120.94|20000.94|10
1631643440000|2021-09-14 18:17:20|20121.66|20001.66|20121.36|20001.36|20123.01|20003.01|20121.29|20001.29|10
1631643450000|2021-09-14 18:17:30|20121.42|20001.42|20124.59|20004.59|20124.59|20004.59|20121.42|20001.42|10
1631643460000|2021-09-14 18:17:40|20124.73|20004.73|20126.69|20006.69|20127.03|20007.03|20124.73|20004.73|10
1631643470000|2021-09-14 18:17:50|20126.87|20006.87|20128.29|20008.29|20128.29|20008.29|20126.83|20006.83|9
1631643480000|2021-09-14 18:18:00|20128.73|20008.73|20129.48|20009.48|20130.87|20010.87|20128.73|20008.73|10
1631643490000|2021-09-14 18:18:10|20129.82|20009.82|20129.67|20009.67|20130.44|20010.44|20129.49|20009.49|10
1631643500000|2021-09-14 18:18:20|20130.21|20010.21|20131.58|20011.58|20132.61|20012.61|20130.21|20010.21|10
1631643510000|2021-09-14 18:18:30|20131.71|20011.71|20134.32|20014.32|20134.4|20014.4|20131.36|20011.36|10
1631643520000|2021-09-14 18:18:40|20134.34|20014.34|20135.74|20015.74|20135.74|20015.74|20134.33|20014.33|9
1631643530000|2021-09-14 18:18:50|20135.89|20015.89|20136.47|20016.47|20136.47|20016.47|20135.57|20015.57|10
1631643540000|2021-09-14 18:19:00|20136.37|20016.37|20133.27|20013.27|20136.37|20016.37|20133.27|20013.27|10
1631643550000|2021-09-14 18:19:10|20134.12|20014.12|20130.42|20010.42|20134.12|20014.12|20130.22|20010.22|10
1631643560000|2021-09-14 18:19:20|20129.93|20009.93|20129.54|20009.54|20130.89|20010.89|20129.33|20009.33|10
1631643570000|2021-09-14 18:19:30|20129.15|20009.15|20129.72|20009.72|20129.82|20009.82|20128.7|20008.7|9
1631643580000|2021-09-14 18:19:40|20129.38|20009.38|20130.69|20010.69|20130.73|20010.73|20129.38|20009.38|10
1631643590000|2021-09-14 18:19:50|20131.42|20011.42|20135.21|20015.21|20135.21|20015.21|20131.42|20011.42|9
1631643600000|2021-09-14 18:20:00|20136.35|20016.35|20138.51|20018.51|20138.9|20018.9|20136.35|20016.35|10
1631643610000|2021-09-14 18:20:10|20138.36|20018.36|20137.17|20017.17|20139.16|20019.16|20137.17|20017.17|9
1631643620000|2021-09-14 18:20:20|20137.11|20017.11|20136.21|20016.21|20137.37|20017.37|20136.21|20016.21|10
1631643630000|2021-09-14 18:20:30|20135.98|20015.98|20132.47|20012.47|20136.17|20016.17|20132.29|20012.29|10
1631643640000|2021-09-14 18:20:40|20132.16|20012.16|20128.32|20008.32|20132.58|20012.58|20128.12|20008.12|10
1631643650000|2021-09-14 18:20:50|20128.34|20008.34|20121.7|20001.7|20128.34|20008.34|20121.7|20001.7|10
1631643660000|2021-09-14 18:21:00|20121.52|20001.52|20116.42|19996.42|20121.52|20001.52|20115.89|19995.89|10
1631643670000|2021-09-14 18:21:10|20115.97|19995.97|20106.89|19986.89|20115.97|19995.97|20106.89|19986.89|10
1631643680000|2021-09-14 18:21:20|20107.78|19987.78|20101.27|19981.27|20107.78|19987.78|20100.94|19980.94|10
1631643690000|2021-09-14 18:21:30|20100.87|19980.87|20092.51|19972.51|20101.24|19981.24|20092.51|19972.51|10
1631643700000|2021-09-14 18:21:40|20091.13|19971.13|20080.13|19960.13|20091.13|19971.13|20079.18|19959.18|10
1631643710000|2021-09-14 18:21:50|20079.73|19959.73|20080.4|19960.4|20081.35|19961.35|20078.68|19958.68|10
1631643720000|2021-09-14 18:22:00|20080.38|19960.38|20071.84|19951.84|20080.38|19960.38|20071.84|19951.84|10
1631643730000|2021-09-14 18:22:10|20071.72|19951.72|20071.29|19951.29|20073.24|19953.24|20070.74|19950.74|10
1631643740000|2021-09-14 18:22:20|20071.11|19951.11|20073.15|19953.15|20073.64|19953.64|20070.78|19950.78|10
1631643750000|2021-09-14 18:22:30|20072.59|19952.59|20071.46|19951.46|20072.76|19952.76|20071.46|19951.46|10
1631643760000|2021-09-14 18:22:40|20070.05|19950.05|20065.32|19945.32|20070.05|19950.05|20065.32|19945.32|10
1631643770000|2021-09-14 18:22:50|20064.2|19944.2|20065.81|19945.81|20065.81|19945.81|20063.74|19943.74|10
1631643780000|2021-09-14 18:23:00|20066.17|19946.17|20071.37|19951.37|20071.37|19951.37|20066.09|19946.09|8
1631643790000|2021-09-14 18:23:10|20072.51|19952.51|20075.87|19955.87|20075.87|19955.87|20072.51|19952.51|10
1631643800000|2021-09-14 18:23:20|20075.77|19955.77|20077.12|19957.12|20077.12|19957.12|20075.7|19955.7|10
1631643810000|2021-09-14 18:23:30|20077.08|19957.08|20079.62|19959.62|20081.31|19961.31|20077.08|19957.08|10
1631643820000|2021-09-14 18:23:40|20078.9|19958.9|20074.86|19954.86|20078.9|19958.9|20074.86|19954.86|10
1631643830000|2021-09-14 18:23:50|20073.89|19953.89|20070.5|19950.5|20073.89|19953.89|20070.12|19950.12|10
1631643840000|2021-09-14 18:24:00|20070.17|19950.17|20067.51|19947.51|20070.58|19950.58|20067.29|19947.29|10
1631643850000|2021-09-14 18:24:10|20068.17|19948.17|20066.72|19946.72|20068.21|19948.21|20066.71|19946.71|10
1631643860000|2021-09-14 18:24:20|20065.92|19945.92|20067.5|19947.5|20067.5|19947.5|20065.92|19945.92|9
1631643870000|2021-09-14 18:24:30|20068.07|19948.07|20070.17|19950.17|20070.17|19950.17|20068.07|19948.07|10
1631643880000|2021-09-14 18:24:40|20070.46|19950.46|20073.49|19953.49|20073.49|19953.49|20070.44|19950.44|10
1631643890000|2021-09-14 18:24:50|20074.4|19954.4|20075.49|19955.49|20077.17|19957.17|20074.4|19954.4|10
1631643900000|2021-09-14 18:25:00|20076.07|19956.07|20077.36|19957.36|20077.36|19957.36|20075.4|19955.4|10
1631643910000|2021-09-14 18:25:10|20078.02|19958.02|20079.9|19959.9|20079.9|19959.9|20077.98|19957.98|10
1631643920000|2021-09-14 18:25:20|20080.02|19960.02|20079.49|19959.49|20080.44|19960.44|20078.79|19958.79|10
1631643930000|2021-09-14 18:25:30|20079.29|19959.29|20077.95|19957.95|20080.51|19960.51|20077.95|19957.95|10
1631643940000|2021-09-14 18:25:40|20078.68|19958.68|20077.46|19957.46|20079.6|19959.6|20077.46|19957.46|10
1631643950000|2021-09-14 18:25:50|20077.63|19957.63|20077.92|19957.92|20078.19|19958.19|20077.63|19957.63|10
1631643960000|2021-09-14 18:26:00|20078.05|19958.05|20080.62|19960.62|20080.78|19960.78|20077.26|19957.26|10
1631643970000|2021-09-14 18:26:10|20080.66|19960.66|20082.8|19962.8|20082.8|19962.8|20080.66|19960.66|8
1631643980000|2021-09-14 18:26:20|20082.76|19962.76|20085.37|19965.37|20085.37|19965.37|20082.76|19962.76|10
1631643990000|2021-09-14 18:26:30|20085.48|19965.48|20085.53|19965.53|20085.53|19965.53|20085.04|19965.04|10
1631644000000|2021-09-14 18:26:40|20085.83|19965.83|20082.13|19962.13|20085.91|19965.91|20082.13|19962.13|10
1631644010000|2021-09-14 18:26:50|20082.73|19962.73|20078.18|19958.18|20082.73|19962.73|20078.18|19958.18|10
1631644020000|2021-09-14 18:27:00|20078.21|19958.21|20078.35|19958.35|20078.35|19958.35|20077.49|19957.49|10
1631644030000|2021-09-14 18:27:10|20078.91|19958.91|20081.5|19961.5|20081.5|19961.5|20078.91|19958.91|10
1631644040000|2021-09-14 18:27:20|20082.34|19962.34|20087.22|19967.22|20087.29|19967.29|20082.21|19962.21|8
1631644050000|2021-09-14 18:27:30|20087.14|19967.14|20087.29|19967.29|20087.84|19967.84|20086.96|19966.96|10
1631644060000|2021-09-14 18:27:40|20083.42|19963.42|20079.71|19959.71|20083.93|19963.93|20079.71|19959.71|10
1631644070000|2021-09-14 18:27:50|20079.11|19959.11|20077.89|19957.89|20079.51|19959.51|20077.76|19957.76|10
1631644080000|2021-09-14 18:28:00|20076.81|19956.81|20078.87|19958.87|20079.63|19959.63|20076.32|19956.32|9
1631644090000|2021-09-14 18:28:10|20079.45|19959.45|20081.19|19961.19|20081.94|19961.94|20079.43|19959.43|10
1631644100000|2021-09-14 18:28:20|20081.04|19961.04|20079.92|19959.92|20081.41|19961.41|20079.91|19959.91|10
1631644110000|2021-09-14 18:28:30|20079.52|19959.52|20080.29|19960.29|20080.35|19960.35|20079.33|19959.33|10
1631644120000|2021-09-14 18:28:40|20080.24|19960.24|20078.23|19958.23|20080.24|19960.24|20077.66|19957.66|10
1631644130000|2021-09-14 18:28:50|20078.21|19958.21|20079.45|19959.45|20079.45|19959.45|20077.68|19957.68|10
1631644140000|2021-09-14 18:29:00|20079.27|19959.27|20085.99|19965.99|20085.99|19965.99|20079.27|19959.27|10
1631644150000|2021-09-14 18:29:10|20084.44|19964.44|20085.02|19965.02|20086.23|19966.23|20084.44|19964.44|10
1631644160000|2021-09-14 18:29:20|20084.99|19964.99|20083.55|19963.55|20084.99|19964.99|20083.55|19963.55|10
1631644170000|2021-09-14 18:29:30|20083.56|19963.56|20081.83|19961.83|20083.56|19963.56|20081.83|19961.83|9
1631644180000|2021-09-14 18:29:40|20082.12|19962.12|20076.55|19956.55|20082.12|19962.12|20076.55|19956.55|10
1631644190000|2021-09-14 18:29:50|20077.08|19957.08|20073.7|19953.7|20077.08|19957.08|20073.7|19953.7|10
1631644200000|2021-09-14 18:30:00|20073.18|19953.18|20070.12|19950.12|20073.18|19953.18|20070.12|19950.12|9
1631644210000|2021-09-14 18:30:10|20069.25|19949.25|20066.21|19946.21|20069.25|19949.25|20066.21|19946.21|10
1631644220000|2021-09-14 18:30:20|20066.16|19946.16|20067.77|19947.77|20067.89|19947.89|20066.14|19946.14|9
1631644230000|2021-09-14 18:30:30|20069.15|19949.15|20072.45|19952.45|20072.45|19952.45|20069.15|19949.15|10
1631644240000|2021-09-14 18:30:40|20072.19|19952.19|20070.55|19950.55|20072.19|19952.19|20070.55|19950.55|9
1631644250000|2021-09-14 18:30:50|20070.66|19950.66|20070.62|19950.62|20071.74|19951.74|20070.62|19950.62|10
1631644260000|2021-09-14 18:31:00|20070.81|19950.81|20069.59|19949.59|20070.81|19950.81|20069.59|19949.59|10
1631644270000|2021-09-14 18:31:10|20069.69|19949.69|20064.49|19944.49|20069.91|19949.91|20064.49|19944.49|10
1631644280000|2021-09-14 18:31:20|20064.65|19944.65|20059.74|19939.74|20064.65|19944.65|20059.74|19939.74|10
1631644290000|2021-09-14 18:31:30|20060.07|19940.07|20063.18|19943.18|20063.82|19943.82|20059.71|19939.71|10
1631644300000|2021-09-14 18:31:40|20063.69|19943.69|20063.89|19943.89|20064.42|19944.42|20063.57|19943.57|10
1631644310000|2021-09-14 18:31:50|20064.58|19944.58|20065.86|19945.86|20065.99|19945.99|20063.7|19943.7|9
1631644320000|2021-09-14 18:32:00|20065.29|19945.29|20061.95|19941.95|20065.29|19945.29|20061.95|19941.95|9
1631644330000|2021-09-14 18:32:10|20061.45|19941.45|20059.14|19939.14|20061.45|19941.45|20057.96|19937.96|10
1631644340000|2021-09-14 18:32:20|20058.38|19938.38|20058.87|19938.87|20060.03|19940.03|20058.38|19938.38|10
1631644350000|2021-09-14 18:32:30|20058.6|19938.6|20058.36|19938.36|20058.89|19938.89|20057.79|19937.79|10
1631644360000|2021-09-14 18:32:40|20058.06|19938.06|20052.29|19932.29|20058.06|19938.06|20052.29|19932.29|9
1631644370000|2021-09-14 18:32:50|20051.01|19931.01|20042.08|19922.08|20051.01|19931.01|20041.72|19921.72|10
1631644380000|2021-09-14 18:33:00|20041.89|19921.89|20042.63|19922.63|20042.63|19922.63|20040.83|19920.83|10
1631644390000|2021-09-14 18:33:10|20043.05|19923.05|20046.12|19926.12|20046.68|19926.68|20043.05|19923.05|10
1631644400000|2021-09-14 18:33:20|20046.18|19926.18|20049.3|19929.3|20049.3|19929.3|20046.18|19926.18|10
1631644410000|2021-09-14 18:33:30|20049.43|19929.43|20051.22|19931.22|20051.22|19931.22|20049.43|19929.43|10
1631644420000|2021-09-14 18:33:40|20051.21|19931.21|20052.49|19932.49|20052.58|19932.58|20051.11|19931.11|10
1631644430000|2021-09-14 18:33:50|20052.64|19932.64|20051.68|19931.68|20052.64|19932.64|20051.61|19931.61|9
1631644440000|2021-09-14 18:34:00|20051.6|19931.6|20047.16|19927.16|20051.65|19931.65|20047.16|19927.16|10
1631644450000|2021-09-14 18:34:10|20046.83|19926.83|20042.64|19922.64|20046.83|19926.83|20042.39|19922.39|10
1631644460000|2021-09-14 18:34:20|20042.69|19922.69|20038.73|19918.73|20042.91|19922.91|20038.73|19918.73|10
1631644470000|2021-09-14 18:34:30|20036.7|19916.7|20035.06|19915.06|20036.7|19916.7|20035.06|19915.06|10
1631644480000|2021-09-14 18:34:40|20033.91|19913.91|20032.21|19912.21|20033.91|19913.91|20032.21|19912.21|9
1631644490000|2021-09-14 18:34:50|20032.91|19912.91|20031.7|19911.7|20032.91|19912.91|20031.34|19911.34|10
1631644500000|2021-09-14 18:35:00|20031.52|19911.52|20031.4|19911.4|20032.04|19912.04|20030.54|19910.54|10
1631644510000|2021-09-14 18:35:10|20031.8|19911.8|20030.39|19910.39|20031.8|19911.8|20028.76|19908.76|10
1631644520000|2021-09-14 18:35:20|20030.04|19910.04|20030.76|19910.76|20030.76|19910.76|20029.46|19909.46|10
1631644530000|2021-09-14 18:35:30|20030.81|19910.81|20032.91|19912.91|20032.91|19912.91|20030.81|19910.81|10
1631644540000|2021-09-14 18:35:40|20033.4|19913.4|20036.85|19916.85|20036.85|19916.85|20033.34|19913.34|10
1631644550000|2021-09-14 18:35:50|20036.45|19916.45|20041.24|19921.24|20041.24|19921.24|20036.45|19916.45|10
1631644560000|2021-09-14 18:36:00|20041.35|19921.35|20041.38|19921.38|20041.6|19921.6|20040.69|19920.69|10
1631644570000|2021-09-14 18:36:10|20042.39|19922.39|20040.78|19920.78|20042.73|19922.73|20040.78|19920.78|9
1631644580000|2021-09-14 18:36:20|20039.92|19919.92|20038.63|19918.63|20040.2|19920.2|20038.63|19918.63|10
1631644590000|2021-09-14 18:36:30|20038.36|19918.36|20035.88|19915.88|20038.36|19918.36|20034.97|19914.97|10
1631644600000|2021-09-14 18:36:40|20035.9|19915.9|20035.35|19915.35|20037.01|19917.01|20035.35|19915.35|10
1631644610000|2021-09-14 18:36:50|20035.22|19915.22|20029.21|19909.21|20035.22|19915.22|20029.21|19909.21|10
1631644620000|2021-09-14 18:37:00|20028.47|19908.47|20024.23|19904.23|20028.47|19908.47|20024.23|19904.23|10
1631644630000|2021-09-14 18:37:10|20022.56|19902.56|20019.72|19899.72|20022.56|19902.56|20019.04|19899.04|10
1631644640000|2021-09-14 18:37:20|20019.93|19899.93|20022.77|19902.77|20022.82|19902.82|20019.93|19899.93|10
1631644650000|2021-09-14 18:37:30|20023.2|19903.2|20028|19908|20028|19908|20023.2|19903.2|10
1631644660000|2021-09-14 18:37:40|20028.94|19908.94|20025.4|19905.4|20029.82|19909.82|20025.07|19905.07|10
1631644670000|2021-09-14 18:37:50|20024.33|19904.33|20022.93|19902.93|20024.33|19904.33|20022.93|19902.93|10
1631644680000|2021-09-14 18:38:00|20022.87|19902.87|20024.02|19904.02|20024.02|19904.02|20022.87|19902.87|9
1631644690000|2021-09-14 18:38:10|20024.37|19904.37|20027.51|19907.51|20027.51|19907.51|20024.37|19904.37|9
1631644700000|2021-09-14 18:38:20|20028.25|19908.25|20030.15|19910.15|20030.15|19910.15|20028.11|19908.11|10
1631644710000|2021-09-14 18:38:30|20030.01|19910.01|20030.24|19910.24|20031.05|19911.05|20030.01|19910.01|10
1631644720000|2021-09-14 18:38:40|20030.41|19910.41|20034.01|19914.01|20034.01|19914.01|20030.41|19910.41|10
1631644730000|2021-09-14 18:38:50|20034.61|19914.61|20032.95|19912.95|20034.98|19914.98|20032.95|19912.95|10
1631644740000|2021-09-14 18:39:00|20032.48|19912.48|20029.16|19909.16|20032.48|19912.48|20029.16|19909.16|10
1631644750000|2021-09-14 18:39:10|20028.44|19908.44|20026.05|19906.05|20028.44|19908.44|20026.05|19906.05|10
1631644760000|2021-09-14 18:39:20|20025.81|19905.81|20026.74|19906.74|20026.74|19906.74|20025.38|19905.38|10
1631644770000|2021-09-14 18:39:30|20027.06|19907.06|20028.99|19908.99|20028.99|19908.99|20027.06|19907.06|9
1631644780000|2021-09-14 18:39:40|20030.17|19910.17|20032.24|19912.24|20032.75|19912.75|20030.17|19910.17|10
1631644790000|2021-09-14 18:39:50|20031.93|19911.93|20031.86|19911.86|20032.86|19912.86|20031.86|19911.86|10
1631644800000|2021-09-14 18:40:00|20031.32|19911.32|20020.47|19900.47|20031.32|19911.32|20020.47|19900.47|10
1631644810000|2021-09-14 18:40:10|20019.92|19899.92|20020.17|19900.17|20020.97|19900.97|20018.6|19898.6|10
1631644820000|2021-09-14 18:40:20|20019.19|19899.19|20013.79|19893.79|20019.24|19899.24|20013.79|19893.79|10
1631644830000|2021-09-14 18:40:30|20013.25|19893.25|20015.34|19895.34|20015.68|19895.68|20013|19893|10
1631644840000|2021-09-14 18:40:40|20015.49|19895.49|20012.75|19892.75|20015.49|19895.49|20012.26|19892.26|10
1631644850000|2021-09-14 18:40:50|20013.21|19893.21|20011.81|19891.81|20013.21|19893.21|20011.52|19891.52|10
1631644860000|2021-09-14 18:41:00|20012.39|19892.39|20014.49|19894.49|20014.49|19894.49|20012.39|19892.39|10
1631644870000|2021-09-14 18:41:10|20014.61|19894.61|20016.72|19896.72|20017.14|19897.14|20014.61|19894.61|10
1631644880000|2021-09-14 18:41:20|20016.67|19896.67|20016.66|19896.66|20017.73|19897.73|20016.59|19896.59|10
1631644890000|2021-09-14 18:41:30|20016.58|19896.58|20015.37|19895.37|20017.06|19897.06|20015.37|19895.37|10
1631644900000|2021-09-14 18:41:40|20014.85|19894.85|20019.62|19899.62|20019.62|19899.62|20014.68|19894.68|10
1631644910000|2021-09-14 18:41:50|20020.39|19900.39|20026.23|19906.23|20026.41|19906.41|20020.39|19900.39|10
1631644920000|2021-09-14 18:42:00|20025.84|19905.84|20023.08|19903.08|20026.41|19906.41|20023.08|19903.08|10
1631644930000|2021-09-14 18:42:10|20022.7|19902.7|20014.89|19894.89|20022.7|19902.7|20014.89|19894.89|10
1631644940000|2021-09-14 18:42:20|20014.61|19894.61|20006.7|19886.7|20014.61|19894.61|20006.7|19886.7|10
1631644950000|2021-09-14 18:42:30|20006.85|19886.85|20005.33|19885.33|20007.06|19887.06|20005.33|19885.33|10
1631644960000|2021-09-14 18:42:40|20004.37|19884.37|20004.22|19884.22|20004.42|19884.42|20003.06|19883.06|9
1631644970000|2021-09-14 18:42:50|20005.09|19885.09|20005.89|19885.89|20006.14|19886.14|20004.98|19884.98|10
1631644980000|2021-09-14 18:43:00|20005.64|19885.64|20006.18|19886.18|20006.53|19886.53|20005.64|19885.64|10
1631644990000|2021-09-14 18:43:10|20006.47|19886.47|20005.01|19885.01|20006.47|19886.47|20003.4|19883.4|10
1631645000000|2021-09-14 18:43:20|20004.42|19884.42|20002.3|19882.3|20004.42|19884.42|20001.88|19881.88|10
1631645010000|2021-09-14 18:43:30|20002.38|19882.38|20003.81|19883.81|20003.85|19883.85|20002.38|19882.38|10
1631645020000|2021-09-14 18:43:40|20004.18|19884.18|20004.52|19884.52|20005.24|19885.24|20004.18|19884.18|10
1631645030000|2021-09-14 18:43:50|20004.65|19884.65|20005.44|19885.44|20005.44|19885.44|20004.38|19884.38|9
1631645040000|2021-09-14 18:44:00|20005.98|19885.98|20009.52|19889.52|20009.52|19889.52|20005.89|19885.89|10
1631645050000|2021-09-14 18:44:10|20009.79|19889.79|20010.29|19890.29|20010.29|19890.29|20009.61|19889.61|10
1631645060000|2021-09-14 18:44:20|20010.46|19890.46|20010.08|19890.08|20011.27|19891.27|20010.08|19890.08|9
1631645070000|2021-09-14 18:44:30|20009.1|19889.1|20008.24|19888.24|20009.49|19889.49|20008.24|19888.24|9
1631645080000|2021-09-14 18:44:40|20008.08|19888.08|20007.91|19887.91|20008.2|19888.2|20006.88|19886.88|10
1631645090000|2021-09-14 18:44:50|20007.73|19887.73|20005.76|19885.76|20007.79|19887.79|20005.76|19885.76|10
1631645100000|2021-09-14 18:45:00|20005.88|19885.88|20006.24|19886.24|20006.55|19886.55|20005.1|19885.1|10
1631645110000|2021-09-14 18:45:10|20006.63|19886.63|20011.97|19891.97|20011.97|19891.97|20006.63|19886.63|10
1631645120000|2021-09-14 18:45:20|20012.26|19892.26|20016.77|19896.77|20016.77|19896.77|20012.26|19892.26|10
1631645130000|2021-09-14 18:45:30|20017.56|19897.56|20020.21|19900.21|20020.21|19900.21|20017.56|19897.56|10
1631645140000|2021-09-14 18:45:40|20020.29|19900.29|20021.63|19901.63|20023.65|19903.65|20020.29|19900.29|10
1631645150000|2021-09-14 18:45:50|20022.11|19902.11|20025.34|19905.34|20025.49|19905.49|20022.11|19902.11|8
1631645160000|2021-09-14 18:46:00|20026.68|19906.68|20026.7|19906.7|20027.38|19907.38|20026.59|19906.59|10
1631645170000|2021-09-14 18:46:10|20026.05|19906.05|20029.98|19909.98|20029.98|19909.98|20026.05|19906.05|10
1631645180000|2021-09-14 18:46:20|20029.88|19909.88|20034.64|19914.64|20034.64|19914.64|20028.27|19908.27|10
1631645190000|2021-09-14 18:46:30|20034.71|19914.71|20038.43|19918.43|20038.43|19918.43|20034.71|19914.71|10
1631645200000|2021-09-14 18:46:40|20038.32|19918.32|20045.38|19925.38|20045.38|19925.38|20038.32|19918.32|9
1631645210000|2021-09-14 18:46:50|20045.53|19925.53|20048.48|19928.48|20049.06|19929.06|20045.53|19925.53|10
1631645220000|2021-09-14 18:47:00|20048.3|19928.3|20044.21|19924.21|20048.3|19928.3|20043.01|19923.01|10
1631645230000|2021-09-14 18:47:10|20045.59|19925.59|20043.33|19923.33|20045.59|19925.59|20043.27|19923.27|10
1631645240000|2021-09-14 18:47:20|20043.29|19923.29|20042.87|19922.87|20044.13|19924.13|20042.84|19922.84|10
1631645250000|2021-09-14 18:47:30|20042.86|19922.86|20041.86|19921.86|20043.44|19923.44|20041.86|19921.86|10
1631645260000|2021-09-14 18:47:40|20041.98|19921.98|20045.3|19925.3|20045.51|19925.51|20041.98|19921.98|10
1631645270000|2021-09-14 18:47:50|20045.41|19925.41|20038.63|19918.63|20045.41|19925.41|20038.63|19918.63|10
1631645280000|2021-09-14 18:48:00|20038.51|19918.51|20037.12|19917.12|20038.51|19918.51|20035.81|19915.81|10
1631645290000|2021-09-14 18:48:10|20037.05|19917.05|20035.87|19915.87|20037.5|19917.5|20035.87|19915.87|10
1631645300000|2021-09-14 18:48:20|20037.14|19917.14|20033.53|19913.53|20037.14|19917.14|20033.16|19913.16|9
1631645310000|2021-09-14 18:48:30|20033.64|19913.64|20038.83|19918.83|20038.83|19918.83|20033.64|19913.64|10
1631645320000|2021-09-14 18:48:40|20038.02|19918.02|20045.07|19925.07|20045.07|19925.07|20038.02|19918.02|10
1631645330000|2021-09-14 18:48:50|20045.31|19925.31|20045.87|19925.87|20045.87|19925.87|20043.7|19923.7|9
1631645340000|2021-09-14 18:49:00|20045.92|19925.92|20048.41|19928.41|20048.99|19928.99|20045.92|19925.92|10
1631645350000|2021-09-14 18:49:10|20048.6|19928.6|20047.69|19927.69|20048.71|19928.71|20047.69|19927.69|9
1631645360000|2021-09-14 18:49:20|20047.22|19927.22|20051.86|19931.86|20051.86|19931.86|20047.12|19927.12|10
1631645370000|2021-09-14 18:49:30|20052.02|19932.02|20055.56|19935.56|20057.56|19937.56|20052.02|19932.02|10
1631645380000|2021-09-14 18:49:40|20056.02|19936.02|20057.36|19937.36|20057.54|19937.54|20056.02|19936.02|10
1631645390000|2021-09-14 18:49:50|20057.63|19937.63|20057.64|19937.64|20057.96|19937.96|20057.36|19937.36|9
1631645400000|2021-09-14 18:50:00|20057.16|19937.16|20056.12|19936.12|20057.16|19937.16|20053.31|19933.31|10
1631645410000|2021-09-14 18:50:10|20056.24|19936.24|20061.37|19941.37|20061.37|19941.37|20056.11|19936.11|9
1631645420000|2021-09-14 18:50:20|20061.44|19941.44|20065.35|19945.35|20065.35|19945.35|20061.44|19941.44|10
1631645430000|2021-09-14 18:50:30|20066.73|19946.73|20064.79|19944.79|20067.27|19947.27|20064.79|19944.79|10
1631645440000|2021-09-14 18:50:40|20064.62|19944.62|20064.33|19944.33|20064.86|19944.86|20064.18|19944.18|9
1631645450000|2021-09-14 18:50:50|20063.9|19943.9|20064.51|19944.51|20064.51|19944.51|20063.13|19943.13|9
1631645460000|2021-09-14 18:51:00|20066.24|19946.24|20069.39|19949.39|20069.39|19949.39|20066.24|19946.24|10
1631645470000|2021-09-14 18:51:10|20069.86|19949.86|20076.77|19956.77|20076.77|19956.77|20069.86|19949.86|10
1631645480000|2021-09-14 18:51:20|20077.66|19957.66|20077.52|19957.52|20077.73|19957.73|20076.41|19956.41|10
1631645490000|2021-09-14 18:51:30|20077.92|19957.92|20078.59|19958.59|20080.43|19960.43|20077.92|19957.92|9
1631645500000|2021-09-14 18:51:40|20078.73|19958.73|20080.22|19960.22|20080.63|19960.63|20078.73|19958.73|10
1631645510000|2021-09-14 18:51:50|20080.48|19960.48|20078.84|19958.84|20080.9|19960.9|20078.84|19958.84|10
1631645520000|2021-09-14 18:52:00|20078.8|19958.8|20076.85|19956.85|20079.59|19959.59|20076.85|19956.85|9
1631645530000|2021-09-14 18:52:10|20076.75|19956.75|20076.73|19956.73|20078.24|19958.24|20076.7|19956.7|10
1631645540000|2021-09-14 18:52:20|20076.83|19956.83|20074.58|19954.58|20077.35|19957.35|20074.58|19954.58|10
1631645550000|2021-09-14 18:52:30|20074.32|19954.32|20072.93|19952.93|20074.32|19954.32|20072.58|19952.58|8
1631645560000|2021-09-14 18:52:40|20072.63|19952.63|20071.19|19951.19|20072.63|19952.63|20070.7|19950.7|10
1631645570000|2021-09-14 18:52:50|20070.84|19950.84|20070.8|19950.8|20071.79|19951.79|20070.8|19950.8|9
1631645580000|2021-09-14 18:53:00|20070.96|19950.96|20067.79|19947.79|20070.96|19950.96|20067.79|19947.79|9
1631645590000|2021-09-14 18:53:10|20067.64|19947.64|20065.92|19945.92|20067.78|19947.78|20065.83|19945.83|10
1631645600000|2021-09-14 18:53:20|20066.46|19946.46|20066.42|19946.42|20066.61|19946.61|20065.06|19945.06|10
1631645610000|2021-09-14 18:53:30|20066.92|19946.92|20067.28|19947.28|20068.06|19948.06|20066.88|19946.88|10
1631645620000|2021-09-14 18:53:40|20067.1|19947.1|20066.11|19946.11|20067.1|19947.1|20065.88|19945.88|10
1631645630000|2021-09-14 18:53:50|20066.21|19946.21|20065.75|19945.75|20066.5|19946.5|20065.75|19945.75|10
1631645640000|2021-09-14 18:54:00|20065.28|19945.28|20064.4|19944.4|20065.28|19945.28|20064|19944|10
1631645650000|2021-09-14 18:54:10|20065.65|19945.65|20066.58|19946.58|20067.13|19947.13|20065.55|19945.55|10
1631645660000|2021-09-14 18:54:20|20066.73|19946.73|20068.43|19948.43|20068.53|19948.53|20066.73|19946.73|9
1631645670000|2021-09-14 18:54:30|20069.55|19949.55|20073.72|19953.72|20073.72|19953.72|20069.55|19949.55|9
1631645680000|2021-09-14 18:54:40|20073.7|19953.7|20075.45|19955.45|20075.45|19955.45|20073.49|19953.49|9
1631645690000|2021-09-14 18:54:50|20075.11|19955.11|20072.34|19952.34|20075.11|19955.11|20072.34|19952.34|9
1631645700000|2021-09-14 18:55:00|20071.61|19951.61|20070.06|19950.06|20071.61|19951.61|20069.51|19949.51|10
1631645710000|2021-09-14 18:55:10|20070.36|19950.36|20071.24|19951.24|20071.34|19951.34|20069.63|19949.63|10
1631645720000|2021-09-14 18:55:20|20071.13|19951.13|20071.9|19951.9|20072.04|19952.04|20071.13|19951.13|9
1631645730000|2021-09-14 18:55:30|20071.89|19951.89|20068.82|19948.82|20071.96|19951.96|20068.82|19948.82|10
1631645740000|2021-09-14 18:55:40|20068.87|19948.87|20067.98|19947.98|20068.87|19948.87|20067.37|19947.37|9
1631645750000|2021-09-14 18:55:50|20068.8|19948.8|20069.8|19949.8|20069.81|19949.81|20068.71|19948.71|9
1631645760000|2021-09-14 18:56:00|20069.78|19949.78|20072.6|19952.6|20072.6|19952.6|20069.78|19949.78|9
1631645770000|2021-09-14 18:56:10|20072.66|19952.66|20076.28|19956.28|20076.28|19956.28|20072.66|19952.66|9
1631645780000|2021-09-14 18:56:20|20076.67|19956.67|20078.61|19958.61|20078.61|19958.61|20076.36|19956.36|7
1631645790000|2021-09-14 18:56:30|20078.73|19958.73|20079.46|19959.46|20079.46|19959.46|20078.59|19958.59|10
1631645800000|2021-09-14 18:56:40|20079.23|19959.23|20078.77|19958.77|20079.75|19959.75|20078.77|19958.77|10
1631645810000|2021-09-14 18:56:50|20078.95|19958.95|20078.3|19958.3|20079.18|19959.18|20078.3|19958.3|10
1631645820000|2021-09-14 18:57:00|20077.35|19957.35|20077.92|19957.92|20078.15|19958.15|20076.53|19956.53|9
1631645830000|2021-09-14 18:57:10|20078.21|19958.21|20078.82|19958.82|20079.53|19959.53|20078.21|19958.21|10
1631645840000|2021-09-14 18:57:20|20078.56|19958.56|20078.67|19958.67|20078.76|19958.76|20077.64|19957.64|10
1631645850000|2021-09-14 18:57:30|20077.99|19957.99|20076.69|19956.69|20078.18|19958.18|20076.69|19956.69|10
1631645860000|2021-09-14 18:57:40|20076.61|19956.61|20079.11|19959.11|20079.11|19959.11|20076.61|19956.61|10
1631645870000|2021-09-14 18:57:50|20079.05|19959.05|20079.39|19959.39|20079.44|19959.44|20077.66|19957.66|10
1631645880000|2021-09-14 18:58:00|20080.36|19960.36|20079.54|19959.54|20080.63|19960.63|20078.94|19958.94|10
1631645890000|2021-09-14 18:58:10|20079.14|19959.14|20078.15|19958.15|20079.32|19959.32|20078.15|19958.15|10
1631645900000|2021-09-14 18:58:20|20077.52|19957.52|20075.67|19955.67|20077.52|19957.52|20075.62|19955.62|10
1631645910000|2021-09-14 18:58:30|20075.62|19955.62|20074.26|19954.26|20075.62|19955.62|20074.26|19954.26|10
1631645920000|2021-09-14 18:58:40|20073.88|19953.88|20074.02|19954.02|20074.02|19954.02|20073.58|19953.58|10
1631645930000|2021-09-14 18:58:50|20073.69|19953.69|20075.1|19955.1|20075.34|19955.34|20073.69|19953.69|9
1631645940000|2021-09-14 18:59:00|20075.13|19955.13|20075.68|19955.68|20075.68|19955.68|20074.35|19954.35|9
1631645950000|2021-09-14 18:59:10|20076.37|19956.37|20080|19960|20080|19960|20076.37|19956.37|10
1631645960000|2021-09-14 18:59:20|20080.33|19960.33|20078.79|19958.79|20080.67|19960.67|20078.79|19958.79|9
1631645970000|2021-09-14 18:59:30|20078.78|19958.78|20078.56|19958.56|20079.07|19959.07|20078.23|19958.23|10
1631645980000|2021-09-14 18:59:40|20078.45|19958.45|20076.16|19956.16|20078.45|19958.45|20076.16|19956.16|10
1631645990000|2021-09-14 18:59:50|20075.9|19955.9|20073.87|19953.87|20075.9|19955.9|20073.75|19953.75|10
1631646000000|2021-09-14 19:00:00|20074.65|19954.65|20074.15|19954.15|20074.65|19954.65|20073|19953|8
1631646010000|2021-09-14 19:00:10|20073.94|19953.94|20076.02|19956.02|20076.02|19956.02|20073.94|19953.94|9
1631646020000|2021-09-14 19:00:20|20075.94|19955.94|20077.47|19957.47|20077.47|19957.47|20075.66|19955.66|10
1631646030000|2021-09-14 19:00:30|20077.3|19957.3|20079|19959|20079|19959|20077.3|19957.3|10
1631646040000|2021-09-14 19:00:40|20079.3|19959.3|20080.62|19960.62|20080.62|19960.62|20079.3|19959.3|9
1631646050000|2021-09-14 19:00:50|20080.75|19960.75|20081.68|19961.68|20081.68|19961.68|20080.75|19960.75|10
1631646060000|2021-09-14 19:01:00|20082.19|19962.19|20085.42|19965.42|20085.42|19965.42|20081.86|19961.86|10
1631646070000|2021-09-14 19:01:10|20085.45|19965.45|20088.03|19968.03|20088.49|19968.49|20085.45|19965.45|10
1631646080000|2021-09-14 19:01:20|20087.89|19967.89|20090.94|19970.94|20090.94|19970.94|20087.89|19967.89|10
1631646090000|2021-09-14 19:01:30|20090.96|19970.96|20090.71|19970.71|20090.96|19970.96|20090.19|19970.19|10
1631646100000|2021-09-14 19:01:40|20090.68|19970.68|20092.32|19972.32|20092.32|19972.32|20090.68|19970.68|8
1631646110000|2021-09-14 19:01:50|20092.81|19972.81|20093.67|19973.67|20093.67|19973.67|20091.93|19971.93|10
1631646120000|2021-09-14 19:02:00|20093.89|19973.89|20093.1|19973.1|20095.53|19975.53|20093.1|19973.1|9
1631646130000|2021-09-14 19:02:10|20092.84|19972.84|20089.6|19969.6|20092.84|19972.84|20089.36|19969.36|9
1631646140000|2021-09-14 19:02:20|20089.55|19969.55|20082.39|19962.39|20089.55|19969.55|20082.39|19962.39|10
1631646150000|2021-09-14 19:02:30|20082.85|19962.85|20088.27|19968.27|20088.27|19968.27|20082.85|19962.85|10
1631646160000|2021-09-14 19:02:40|20088.81|19968.81|20088.99|19968.99|20091.14|19971.14|20088.81|19968.81|10
1631646170000|2021-09-14 19:02:50|20089.13|19969.13|20087.23|19967.23|20089.13|19969.13|20087.21|19967.21|10
1631646180000|2021-09-14 19:03:00|20087.02|19967.02|20086.38|19966.38|20087.2|19967.2|20086.38|19966.38|10
1631646190000|2021-09-14 19:03:10|20086.18|19966.18|20086.5|19966.5|20086.63|19966.63|20086.17|19966.17|9
1631646200000|2021-09-14 19:03:20|20086.55|19966.55|20087.7|19967.7|20088.13|19968.13|20085.54|19965.54|10
1631646210000|2021-09-14 19:03:30|20087.91|19967.91|20085.77|19965.77|20088.13|19968.13|20084.6|19964.6|10
1631646220000|2021-09-14 19:03:40|20086.36|19966.36|20085.5|19965.5|20086.97|19966.97|20085.5|19965.5|10
1631646230000|2021-09-14 19:03:50|20084.88|19964.88|20085.23|19965.23|20085.69|19965.69|20083.46|19963.46|10
1631646240000|2021-09-14 19:04:00|20085.31|19965.31|20085.46|19965.46|20085.95|19965.95|20085.16|19965.16|9
1631646250000|2021-09-14 19:04:10|20085.39|19965.39|20086.05|19966.05|20086.41|19966.41|20085.01|19965.01|10
1631646260000|2021-09-14 19:04:20|20085.84|19965.84|20083.07|19963.07|20085.84|19965.84|20082.8|19962.8|10
1631646270000|2021-09-14 19:04:30|20082.96|19962.96|20082.71|19962.71|20083.27|19963.27|20082.68|19962.68|10
1631646280000|2021-09-14 19:04:40|20082.66|19962.66|20082.42|19962.42|20082.66|19962.66|20082.09|19962.09|10
1631646290000|2021-09-14 19:04:50|20082.03|19962.03|20080.42|19960.42|20082.03|19962.03|20080.42|19960.42|9
1631646300000|2021-09-14 19:05:00|20079.63|19959.63|20079.47|19959.47|20079.63|19959.63|20078.97|19958.97|10
1631646310000|2021-09-14 19:05:10|20079.22|19959.22|20082.21|19962.21|20082.21|19962.21|20078.17|19958.17|10
1631646320000|2021-09-14 19:05:20|20082.41|19962.41|20082.2|19962.2|20083.52|19963.52|20082.2|19962.2|10
1631646330000|2021-09-14 19:05:30|20082.46|19962.46|20080.62|19960.62|20082.49|19962.49|20080.2|19960.2|9
1631646340000|2021-09-14 19:05:40|20080.91|19960.91|20079.4|19959.4|20080.91|19960.91|20079.35|19959.35|10
1631646350000|2021-09-14 19:05:50|20079.15|19959.15|20075.48|19955.48|20079.21|19959.21|20075.48|19955.48|10
1631646360000|2021-09-14 19:06:00|20075.54|19955.54|20074.23|19954.23|20075.54|19955.54|20073.91|19953.91|9
1631646370000|2021-09-14 19:06:10|20074.4|19954.4|20071.39|19951.39|20074.4|19954.4|20071.39|19951.39|10
1631646380000|2021-09-14 19:06:20|20071.54|19951.54|20071.17|19951.17|20071.88|19951.88|20071.17|19951.17|10
1631646390000|2021-09-14 19:06:30|20071.68|19951.68|20076.19|19956.19|20076.19|19956.19|20071.68|19951.68|10
1631646400000|2021-09-14 19:06:40|20076.46|19956.46|20076.24|19956.24|20076.65|19956.65|20075.51|19955.51|10
1631646410000|2021-09-14 19:06:50|20076.29|19956.29|20080.89|19960.89|20081.16|19961.16|20076.26|19956.26|10
1631646420000|2021-09-14 19:07:00|20081.27|19961.27|20087.82|19967.82|20088.08|19968.08|20081.27|19961.27|10
1631646430000|2021-09-14 19:07:10|20087.62|19967.62|20091.82|19971.82|20091.82|19971.82|20087.11|19967.11|9
1631646440000|2021-09-14 19:07:20|20091.94|19971.94|20090.16|19970.16|20093.46|19973.46|20090.16|19970.16|10
1631646450000|2021-09-14 19:07:30|20088.82|19968.82|20084.56|19964.56|20089.3|19969.3|20084.56|19964.56|10
1631646460000|2021-09-14 19:07:40|20079.07|19959.07|20072.64|19952.64|20079.07|19959.07|20072.64|19952.64|10
1631646470000|2021-09-14 19:07:50|20072.31|19952.31|20068.6|19948.6|20072.31|19952.31|20068.6|19948.6|9
1631646480000|2021-09-14 19:08:00|20068.22|19948.22|20069.36|19949.36|20069.36|19949.36|20067.16|19947.16|10
1631646490000|2021-09-14 19:08:10|20069.8|19949.8|20073.6|19953.6|20073.6|19953.6|20069.8|19949.8|10
1631646500000|2021-09-14 19:08:20|20074.24|19954.24|20074.53|19954.53|20074.79|19954.79|20074.24|19954.24|10
1631646510000|2021-09-14 19:08:30|20074.43|19954.43|20071.74|19951.74|20074.43|19954.43|20071.74|19951.74|10
1631646520000|2021-09-14 19:08:40|20072.03|19952.03|20073.27|19953.27|20073.52|19953.52|20071.96|19951.96|10
1631646530000|2021-09-14 19:08:50|20073.49|19953.49|20073.59|19953.59|20074.39|19954.39|20073.36|19953.36|9
1631646540000|2021-09-14 19:09:00|20072.85|19952.85|20075.65|19955.65|20075.92|19955.92|20072.85|19952.85|8
1631646550000|2021-09-14 19:09:10|20075.79|19955.79|20075.55|19955.55|20075.82|19955.82|20075.23|19955.23|10
1631646560000|2021-09-14 19:09:20|20075.76|19955.76|20073.24|19953.24|20075.86|19955.86|20073.24|19953.24|10
1631646570000|2021-09-14 19:09:30|20072.9|19952.9|20071.52|19951.52|20072.9|19952.9|20071.39|19951.39|10
1631646580000|2021-09-14 19:09:40|20071.41|19951.41|20070.84|19950.84|20071.7|19951.7|20070.69|19950.69|10
1631646590000|2021-09-14 19:09:50|20070.62|19950.62|20071.66|19951.66|20072.81|19952.81|20070.03|19950.03|9
1631646600000|2021-09-14 19:10:00|20071.25|19951.25|20070.54|19950.54|20071.33|19951.33|20070.53|19950.53|9
1631646610000|2021-09-14 19:10:10|20070.46|19950.46|20070.93|19950.93|20070.93|19950.93|20070.28|19950.28|9
1631646620000|2021-09-14 19:10:20|20070.85|19950.85|20070.45|19950.45|20070.85|19950.85|20070.38|19950.38|9
1631646630000|2021-09-14 19:10:30|20070.51|19950.51|20070.38|19950.38|20070.51|19950.51|20069.92|19949.92|9
1631646640000|2021-09-14 19:10:40|20070.35|19950.35|20072.35|19952.35|20072.35|19952.35|20070.35|19950.35|10
1631646650000|2021-09-14 19:10:50|20072.63|19952.63|20073.8|19953.8|20073.8|19953.8|20072.63|19952.63|10
1631646660000|2021-09-14 19:11:00|20074.11|19954.11|20078.59|19958.59|20078.9|19958.9|20073.97|19953.97|10
1631646670000|2021-09-14 19:11:10|20079.56|19959.56|20080.26|19960.26|20080.74|19960.74|20079.56|19959.56|9
1631646680000|2021-09-14 19:11:20|20080.9|19960.9|20085.27|19965.27|20085.27|19965.27|20080.24|19960.24|9
1631646690000|2021-09-14 19:11:30|20085.43|19965.43|20087.64|19967.64|20089.25|19969.25|20085.43|19965.43|10
1631646700000|2021-09-14 19:11:40|20087.76|19967.76|20091.04|19971.04|20091.04|19971.04|20087.76|19967.76|10
1631646710000|2021-09-14 19:11:50|20091.45|19971.45|20091.91|19971.91|20092.15|19972.15|20091.45|19971.45|10
1631646720000|2021-09-14 19:12:00|20091.88|19971.88|20092.8|19972.8|20093.25|19973.25|20091.88|19971.88|10
1631646730000|2021-09-14 19:12:10|20092.93|19972.93|20091.16|19971.16|20093.59|19973.59|20091.16|19971.16|10
1631646740000|2021-09-14 19:12:20|20091.07|19971.07|20089.92|19969.92|20091.19|19971.19|20089.92|19969.92|9
1631646750000|2021-09-14 19:12:30|20089|19969|20088.64|19968.64|20089|19969|20088.09|19968.09|10
1631646760000|2021-09-14 19:12:40|20087.61|19967.61|20085.49|19965.49|20087.61|19967.61|20085.49|19965.49|9
1631646770000|2021-09-14 19:12:50|20085.88|19965.88|20087.41|19967.41|20087.64|19967.64|20085.88|19965.88|8
1631646780000|2021-09-14 19:13:00|20087.39|19967.39|20086.87|19966.87|20087.53|19967.53|20086.57|19966.57|9
1631646790000|2021-09-14 19:13:10|20086.67|19966.67|20088.5|19968.5|20088.5|19968.5|20086.57|19966.57|10
1631646800000|2021-09-14 19:13:20|20088.62|19968.62|20088.65|19968.65|20088.65|19968.65|20087.87|19967.87|8
1631646810000|2021-09-14 19:13:30|20088.41|19968.41|20086.66|19966.66|20088.41|19968.41|20086.66|19966.66|9
1631646820000|2021-09-14 19:13:40|20086.21|19966.21|20084.99|19964.99|20086.5|19966.5|20084.99|19964.99|9
1631646830000|2021-09-14 19:13:50|20085.19|19965.19|20083.26|19963.26|20085.19|19965.19|20083.26|19963.26|10
1631646840000|2021-09-14 19:14:00|20083.03|19963.03|20083.68|19963.68|20084.11|19964.11|20083.03|19963.03|10
1631646850000|2021-09-14 19:14:10|20083.82|19963.82|20084.99|19964.99|20085.03|19965.03|20083.76|19963.76|10
1631646860000|2021-09-14 19:14:20|20085.05|19965.05|20084.51|19964.51|20085.23|19965.23|20084.41|19964.41|10
1631646870000|2021-09-14 19:14:30|20085.03|19965.03|20081.97|19961.97|20085.03|19965.03|20081.97|19961.97|10
1631646880000|2021-09-14 19:14:40|20081.82|19961.82|20080.53|19960.53|20081.82|19961.82|20080.53|19960.53|10
1631646890000|2021-09-14 19:14:50|20080.52|19960.52|20080.26|19960.26|20080.52|19960.52|20079.63|19959.63|10
1631646900000|2021-09-14 19:15:00|20080.12|19960.12|20078.75|19958.75|20080.12|19960.12|20078.31|19958.31|10
1631646910000|2021-09-14 19:15:10|20078.83|19958.83|20086.05|19966.05|20086.05|19966.05|20078.83|19958.83|9
1631646920000|2021-09-14 19:15:20|20086.74|19966.74|20088.88|19968.88|20090.29|19970.29|20086.74|19966.74|10
1631646930000|2021-09-14 19:15:30|20089.02|19969.02|20088.21|19968.21|20089.14|19969.14|20088.21|19968.21|9
1631646940000|2021-09-14 19:15:40|20088.09|19968.09|20087.49|19967.49|20088.61|19968.61|20087.49|19967.49|10
1631646950000|2021-09-14 19:15:50|20087.18|19967.18|20084.93|19964.93|20087.24|19967.24|20084.93|19964.93|10
1631646960000|2021-09-14 19:16:00|20084.87|19964.87|20082.18|19962.18|20085.13|19965.13|20082.18|19962.18|10
1631646970000|2021-09-14 19:16:10|20081.86|19961.86|20077.91|19957.91|20081.86|19961.86|20077.91|19957.91|10
1631646980000|2021-09-14 19:16:20|20077.83|19957.83|20077.45|19957.45|20077.83|19957.83|20076.48|19956.48|10
1631646990000|2021-09-14 19:16:30|20076.8|19956.8|20073.23|19953.23|20077.4|19957.4|20073.23|19953.23|10
1631647000000|2021-09-14 19:16:40|20073.44|19953.44|20068.13|19948.13|20073.44|19953.44|20068.13|19948.13|10
1631647010000|2021-09-14 19:16:50|20068.16|19948.16|20066.2|19946.2|20068.34|19948.34|20066.2|19946.2|9
1631647020000|2021-09-14 19:17:00|20065.87|19945.87|20064.48|19944.48|20065.87|19945.87|20064.08|19944.08|10
1631647030000|2021-09-14 19:17:10|20064.46|19944.46|20064.55|19944.55|20065.5|19945.5|20064.34|19944.34|10
1631647040000|2021-09-14 19:17:20|20065.03|19945.03|20062.68|19942.68|20065.27|19945.27|20062.68|19942.68|10
1631647050000|2021-09-14 19:17:30|20062.3|19942.3|20061.23|19941.23|20062.33|19942.33|20061.08|19941.08|10
1631647060000|2021-09-14 19:17:40|20061.38|19941.38|20058.68|19938.68|20061.43|19941.43|20058.39|19938.39|10
1631647070000|2021-09-14 19:17:50|20058.81|19938.81|20059.82|19939.82|20059.82|19939.82|20058.81|19938.81|10
1631647080000|2021-09-14 19:18:00|20059.98|19939.98|20059.22|19939.22|20060.18|19940.18|20058.88|19938.88|10
1631647090000|2021-09-14 19:18:10|20058.7|19938.7|20055.91|19935.91|20058.7|19938.7|20055.72|19935.72|10
1631647100000|2021-09-14 19:18:20|20056.03|19936.03|20052.32|19932.32|20056.03|19936.03|20052.32|19932.32|10
1631647110000|2021-09-14 19:18:30|20052.24|19932.24|20049.11|19929.11|20052.24|19932.24|20049.11|19929.11|10
1631647120000|2021-09-14 19:18:40|20049.48|19929.48|20049.52|19929.52|20049.6|19929.6|20048.07|19928.07|9
1631647130000|2021-09-14 19:18:50|20049.37|19929.37|20046.11|19926.11|20049.37|19929.37|20046.11|19926.11|10
1631647140000|2021-09-14 19:19:00|20046.15|19926.15|20045.49|19925.49|20046.22|19926.22|20045.23|19925.23|9
1631647150000|2021-09-14 19:19:10|20045.5|19925.5|20043.95|19923.95|20045.5|19925.5|20043.9|19923.9|10
1631647160000|2021-09-14 19:19:20|20044.32|19924.32|20044.21|19924.21|20045.62|19925.62|20044.21|19924.21|10
1631647170000|2021-09-14 19:19:30|20043.77|19923.77|20042.74|19922.74|20043.94|19923.94|20042.74|19922.74|10
1631647180000|2021-09-14 19:19:40|20042.67|19922.67|20042.63|19922.63|20042.67|19922.67|20041.51|19921.51|9
1631647190000|2021-09-14 19:19:50|20042.87|19922.87|20041.95|19921.95|20043.07|19923.07|20041.95|19921.95|9
1631647200000|2021-09-14 19:20:00|20041.92|19921.92|20041.61|19921.61|20041.92|19921.92|20040.97|19920.97|10
1631647210000|2021-09-14 19:20:10|20041.7|19921.7|20042.82|19922.82|20043.16|19923.16|20041.7|19921.7|10
1631647220000|2021-09-14 19:20:20|20042.59|19922.59|20040.54|19920.54|20042.59|19922.59|20040.54|19920.54|10
1631647230000|2021-09-14 19:20:30|20040.73|19920.73|20038.25|19918.25|20040.73|19920.73|20037.6|19917.6|10
1631647240000|2021-09-14 19:20:40|20037.92|19917.92|20036.33|19916.33|20037.92|19917.92|20036.33|19916.33|9
1631647250000|2021-09-14 19:20:50|20036.4|19916.4|20038.93|19918.93|20038.93|19918.93|20036.4|19916.4|10
1631647260000|2021-09-14 19:21:00|20039.83|19919.83|20040.3|19920.3|20040.96|19920.96|20039.83|19919.83|9
1631647270000|2021-09-14 19:21:10|20041.41|19921.41|20044.24|19924.24|20044.24|19924.24|20041.41|19921.41|10
1631647280000|2021-09-14 19:21:20|20044.01|19924.01|20043.52|19923.52|20044.36|19924.36|20043.47|19923.47|8
1631647290000|2021-09-14 19:21:30|20043.73|19923.73|20047.34|19927.34|20047.34|19927.34|20043.73|19923.73|10
1631647300000|2021-09-14 19:21:40|20047.22|19927.22|20047.05|19927.05|20047.64|19927.64|20046.89|19926.89|10
1631647310000|2021-09-14 19:21:50|20046.77|19926.77|20045.92|19925.92|20046.77|19926.77|20045.58|19925.58|9
1631647320000|2021-09-14 19:22:00|20046.08|19926.08|20046.09|19926.09|20047.48|19927.48|20045.85|19925.85|10
1631647330000|2021-09-14 19:22:10|20046.31|19926.31|20049.71|19929.71|20049.71|19929.71|20046.3|19926.3|10
1631647340000|2021-09-14 19:22:20|20051.33|19931.33|20052.62|19932.62|20053.31|19933.31|20051.27|19931.27|10
1631647350000|2021-09-14 19:22:30|20052.56|19932.56|20055.03|19935.03|20055.03|19935.03|20052.56|19932.56|10
1631647360000|2021-09-14 19:22:40|20056.43|19936.43|20057.8|19937.8|20057.8|19937.8|20056.17|19936.17|8
1631647370000|2021-09-14 19:22:50|20058.81|19938.81|20062.8|19942.8|20062.89|19942.89|20058.81|19938.81|10
1631647380000|2021-09-14 19:23:00|20064.6|19944.6|20065.61|19945.61|20066.1|19946.1|20064.6|19944.6|9
1631647390000|2021-09-14 19:23:10|20065.43|19945.43|20064.86|19944.86|20065.65|19945.65|20064.75|19944.75|9
1631647400000|2021-09-14 19:23:20|20064.84|19944.84|20065.17|19945.17|20065.69|19945.69|20064.4|19944.4|10
1631647410000|2021-09-14 19:23:30|20065.28|19945.28|20064.21|19944.21|20065.28|19945.28|20064.21|19944.21|8
1631647420000|2021-09-14 19:23:40|20064.05|19944.05|20064.68|19944.68|20065.72|19945.72|20064.05|19944.05|10
1631647430000|2021-09-14 19:23:50|20064.53|19944.53|20063.8|19943.8|20064.57|19944.57|20063.8|19943.8|9
1631647440000|2021-09-14 19:24:00|20063.15|19943.15|20061.19|19941.19|20063.15|19943.15|20061.19|19941.19|9
1631647450000|2021-09-14 19:24:10|20060.74|19940.74|20060.34|19940.34|20061.12|19941.12|20060.34|19940.34|10
1631647460000|2021-09-14 19:24:20|20059.84|19939.84|20061.93|19941.93|20062.32|19942.32|20059.84|19939.84|10
1631647470000|2021-09-14 19:24:30|20062.14|19942.14|20063.33|19943.33|20063.33|19943.33|20062.1|19942.1|10
1631647480000|2021-09-14 19:24:40|20063.99|19943.99|20067.85|19947.85|20068.3|19948.3|20063.99|19943.99|10
1631647490000|2021-09-14 19:24:50|20068.07|19948.07|20069.37|19949.37|20069.37|19949.37|20068|19948|10
1631647500000|2021-09-14 19:25:00|20069.79|19949.79|20070.91|19950.91|20071.65|19951.65|20069.79|19949.79|10
1631647510000|2021-09-14 19:25:10|20071.11|19951.11|20071.28|19951.28|20071.56|19951.56|20070.52|19950.52|10
1631647520000|2021-09-14 19:25:20|20071.5|19951.5|20070.87|19950.87|20071.5|19951.5|20070.12|19950.12|10
1631647530000|2021-09-14 19:25:30|20070.72|19950.72|20069.54|19949.54|20071.19|19951.19|20069.49|19949.49|10
1631647540000|2021-09-14 19:25:40|20069.17|19949.17|20066.58|19946.58|20069.17|19949.17|20066.58|19946.58|10
1631647550000|2021-09-14 19:25:50|20066.96|19946.96|20066.22|19946.22|20067.45|19947.45|20066.22|19946.22|9
1631647560000|2021-09-14 19:26:00|20066.12|19946.12|20067.06|19947.06|20067.06|19947.06|20066.12|19946.12|9
1631647570000|2021-09-14 19:26:10|20067.23|19947.23|20069.95|19949.95|20069.95|19949.95|20067.23|19947.23|10
1631647580000|2021-09-14 19:26:20|20069.77|19949.77|20072.34|19952.34|20072.34|19952.34|20069.77|19949.77|10
1631647590000|2021-09-14 19:26:30|20072.75|19952.75|20075.03|19955.03|20075.03|19955.03|20072.75|19952.75|10
1631647600000|2021-09-14 19:26:40|20075.55|19955.55|20079.76|19959.76|20079.89|19959.89|20075.55|19955.55|10
1631647610000|2021-09-14 19:26:50|20080.04|19960.04|20078.24|19958.24|20080.09|19960.09|20078.24|19958.24|10
1631647620000|2021-09-14 19:27:00|20078.84|19958.84|20082.31|19962.31|20082.38|19962.38|20078.84|19958.84|10
1631647630000|2021-09-14 19:27:10|20082.98|19962.98|20083.35|19963.35|20083.51|19963.51|20082.94|19962.94|10
1631647640000|2021-09-14 19:27:20|20083.55|19963.55|20085.73|19965.73|20085.73|19965.73|20083.55|19963.55|9
1631647650000|2021-09-14 19:27:30|20085.75|19965.75|20090.32|19970.32|20090.52|19970.52|20085.75|19965.75|10
1631647660000|2021-09-14 19:27:40|20090.37|19970.37|20089.35|19969.35|20090.73|19970.73|20089.35|19969.35|10
1631647670000|2021-09-14 19:27:50|20089.26|19969.26|20089.38|19969.38|20089.66|19969.66|20087.96|19967.96|10
1631647680000|2021-09-14 19:28:00|20089.65|19969.65|20090.07|19970.07|20090.07|19970.07|20089.31|19969.31|10
1631647690000|2021-09-14 19:28:10|20090.26|19970.26|20093.21|19973.21|20093.54|19973.54|20090.26|19970.26|9
1631647700000|2021-09-14 19:28:20|20094.02|19974.02|20093.53|19973.53|20094.77|19974.77|20093.53|19973.53|10
1631647710000|2021-09-14 19:28:30|20092.82|19972.82|20091.25|19971.25|20092.82|19972.82|20091.25|19971.25|10
1631647720000|2021-09-14 19:28:40|20090.62|19970.62|20090.37|19970.37|20091.27|19971.27|20090.37|19970.37|10
1631647730000|2021-09-14 19:28:50|20090.13|19970.13|20087|19967|20090.13|19970.13|20087|19967|9
1631647740000|2021-09-14 19:29:00|20086.49|19966.49|20084.06|19964.06|20086.49|19966.49|20084.06|19964.06|10
1631647750000|2021-09-14 19:29:10|20084.02|19964.02|20082.38|19962.38|20084.02|19964.02|20082.19|19962.19|10
1631647760000|2021-09-14 19:29:20|20082.26|19962.26|20083.15|19963.15|20083.15|19963.15|20081.74|19961.74|10
1631647770000|2021-09-14 19:29:30|20082.38|19962.38|20081.89|19961.89|20082.67|19962.67|20081.89|19961.89|10
1631647780000|2021-09-14 19:29:40|20081.36|19961.36|20080.45|19960.45|20082.08|19962.08|20080.21|19960.21|9
1631647790000|2021-09-14 19:29:50|20080.43|19960.43|20082.95|19962.95|20082.95|19962.95|20080.43|19960.43|10
1631647800000|2021-09-14 19:30:00|20083.39|19963.39|20084.32|19964.32|20084.32|19964.32|20083.39|19963.39|10
1631647810000|2021-09-14 19:30:10|20083.44|19963.44|20081.26|19961.26|20083.56|19963.56|20081.26|19961.26|10
1631647820000|2021-09-14 19:30:20|20080.77|19960.77|20078.45|19958.45|20080.77|19960.77|20078.45|19958.45|9
1631647830000|2021-09-14 19:30:30|20078.4|19958.4|20072.73|19952.73|20078.4|19958.4|20072.73|19952.73|10
1631647840000|2021-09-14 19:30:40|20073.14|19953.14|20073.25|19953.25|20073.25|19953.25|20072.75|19952.75|10
1631647850000|2021-09-14 19:30:50|20073.53|19953.53|20072.73|19952.73|20073.54|19953.54|20072.73|19952.73|9
1631647860000|2021-09-14 19:31:00|20072.64|19952.64|20073.56|19953.56|20073.56|19953.56|20072.32|19952.32|9
1631647870000|2021-09-14 19:31:10|20073.57|19953.57|20077.11|19957.11|20077.11|19957.11|20073.57|19953.57|9
1631647880000|2021-09-14 19:31:20|20076.94|19956.94|20079.58|19959.58|20079.64|19959.64|20076.94|19956.94|10
1631647890000|2021-09-14 19:31:30|20080.13|19960.13|20081.44|19961.44|20081.81|19961.81|20080.13|19960.13|10
1631647900000|2021-09-14 19:31:40|20081.58|19961.58|20082.05|19962.05|20082.06|19962.06|20081.58|19961.58|10
1631647910000|2021-09-14 19:31:50|20082.41|19962.41|20084.82|19964.82|20084.82|19964.82|20082.41|19962.41|10
1631647920000|2021-09-14 19:32:00|20084.97|19964.97|20085.76|19965.76|20086.22|19966.22|20084.5|19964.5|9
1631647930000|2021-09-14 19:32:10|20085.86|19965.86|20085.78|19965.78|20085.86|19965.86|20085.21|19965.21|9
1631647940000|2021-09-14 19:32:20|20086.06|19966.06|20086.89|19966.89|20086.89|19966.89|20085.58|19965.58|10
1631647950000|2021-09-14 19:32:30|20087.71|19967.71|20088|19968|20088|19968|20087.47|19967.47|9
1631647960000|2021-09-14 19:32:40|20088.17|19968.17|20087.43|19967.43|20088.42|19968.42|20087.29|19967.29|10
1631647970000|2021-09-14 19:32:50|20087.46|19967.46|20087.23|19967.23|20087.64|19967.64|20086.97|19966.97|10
1631647980000|2021-09-14 19:33:00|20087.25|19967.25|20086.93|19966.93|20087.59|19967.59|20086.93|19966.93|9
1631647990000|2021-09-14 19:33:10|20086.78|19966.78|20086.04|19966.04|20087.06|19967.06|20086.04|19966.04|10
1631648000000|2021-09-14 19:33:20|20085.31|19965.31|20082.61|19962.61|20085.31|19965.31|20082.13|19962.13|10
1631648010000|2021-09-14 19:33:30|20081.38|19961.38|20075.97|19955.97|20081.38|19961.38|20075.97|19955.97|10
1631648020000|2021-09-14 19:33:40|20075.63|19955.63|20069.51|19949.51|20075.73|19955.73|20069.51|19949.51|10
1631648030000|2021-09-14 19:33:50|20068.79|19948.79|20067.58|19947.58|20068.79|19948.79|20067.27|19947.27|9
1631648040000|2021-09-14 19:34:00|20068.45|19948.45|20068.28|19948.28|20068.45|19948.45|20067.18|19947.18|10
1631648050000|2021-09-14 19:34:10|20068.42|19948.42|20074.34|19954.34|20074.34|19954.34|20068.42|19948.42|10
1631648060000|2021-09-14 19:34:20|20074.7|19954.7|20076.59|19956.59|20076.59|19956.59|20074.7|19954.7|10
1631648070000|2021-09-14 19:34:30|20076.68|19956.68|20076.8|19956.8|20077.59|19957.59|20076.63|19956.63|10
1631648080000|2021-09-14 19:34:40|20078.52|19958.52|20081.34|19961.34|20081.47|19961.47|20078.52|19958.52|10
1631648090000|2021-09-14 19:34:50|20081.25|19961.25|20082.75|19962.75|20083.23|19963.23|20081.16|19961.16|10
1631648100000|2021-09-14 19:35:00|20081.89|19961.89|20080.63|19960.63|20081.91|19961.91|20080.48|19960.48|10
1631648110000|2021-09-14 19:35:10|20080.42|19960.42|20082.77|19962.77|20083.81|19963.81|20080.42|19960.42|10
1631648120000|2021-09-14 19:35:20|20082.98|19962.98|20088.34|19968.34|20088.48|19968.48|20082.98|19962.98|10
1631648130000|2021-09-14 19:35:30|20088.78|19968.78|20092.46|19972.46|20092.46|19972.46|20088.76|19968.76|10
1631648140000|2021-09-14 19:35:40|20093.93|19973.93|20098.86|19978.86|20098.86|19978.86|20093.93|19973.93|10
1631648150000|2021-09-14 19:35:50|20099.28|19979.28|20103.64|19983.64|20103.74|19983.74|20099.28|19979.28|10
1631648160000|2021-09-14 19:36:00|20103.58|19983.58|20103.23|19983.23|20103.58|19983.58|20101.56|19981.56|9
1631648170000|2021-09-14 19:36:10|20102.95|19982.95|20105.48|19985.48|20106.04|19986.04|20102.95|19982.95|10
1631648180000|2021-09-14 19:36:20|20109.01|19989.01|20122.39|20002.39|20122.39|20002.39|20109.01|19989.01|10
1631648190000|2021-09-14 19:36:30|20122.51|20002.51|20128.49|20008.49|20128.71|20008.71|20122.51|20002.51|10
1631648200000|2021-09-14 19:36:40|20127.99|20007.99|20128.5|20008.5|20129.73|20009.73|20127.39|20007.39|10
1631648210000|2021-09-14 19:36:50|20128.57|20008.57|20127.75|20007.75|20128.87|20008.87|20127.48|20007.48|9
1631648220000|2021-09-14 19:37:00|20127.52|20007.52|20125.8|20005.8|20127.52|20007.52|20125.39|20005.39|10
1631648230000|2021-09-14 19:37:10|20125.23|20005.23|20123.5|20003.5|20125.23|20005.23|20123.23|20003.23|9
1631648240000|2021-09-14 19:37:20|20123.22|20003.22|20123.41|20003.41|20124.28|20004.28|20121.71|20001.71|10
1631648250000|2021-09-14 19:37:30|20123.4|20003.4|20122.99|20002.99|20123.4|20003.4|20122.77|20002.77|10
1631648260000|2021-09-14 19:37:40|20123.11|20003.11|20121.23|20001.23|20123.11|20003.11|20121.23|20001.23|10
1631648270000|2021-09-14 19:37:50|20121.11|20001.11|20118.59|19998.59|20121.11|20001.11|20118.47|19998.47|10
1631648280000|2021-09-14 19:38:00|20118.46|19998.46|20115.97|19995.97|20118.46|19998.46|20115.97|19995.97|8
1631648290000|2021-09-14 19:38:10|20116.17|19996.17|20114.31|19994.31|20116.17|19996.17|20114.31|19994.31|10
1631648300000|2021-09-14 19:38:20|20114.17|19994.17|20111.28|19991.28|20114.17|19994.17|20111.28|19991.28|10
1631648310000|2021-09-14 19:38:30|20111.03|19991.03|20105.11|19985.11|20111.03|19991.03|20105.11|19985.11|10
1631648320000|2021-09-14 19:38:40|20105.57|19985.57|20105.05|19985.05|20106.64|19986.64|20104.15|19984.15|10
1631648330000|2021-09-14 19:38:50|20105.75|19985.75|20107.78|19987.78|20107.78|19987.78|20104.88|19984.88|10
1631648340000|2021-09-14 19:39:00|20108.02|19988.02|20107.07|19987.07|20108.02|19988.02|20106.51|19986.51|10
1631648350000|2021-09-14 19:39:10|20108.02|19988.02|20111.6|19991.6|20111.6|19991.6|20108.02|19988.02|10
1631648360000|2021-09-14 19:39:20|20110.81|19990.81|20112.77|19992.77|20112.77|19992.77|20110.81|19990.81|10
1631648370000|2021-09-14 19:39:30|20113.24|19993.24|20113.19|19993.19|20113.9|19993.9|20113.11|19993.11|9
1631648380000|2021-09-14 19:39:40|20113.03|19993.03|20111.63|19991.63|20113.04|19993.04|20111.63|19991.63|10
1631648390000|2021-09-14 19:39:50|20111.5|19991.5|20112.51|19992.51|20113.15|19993.15|20111.5|19991.5|10
1631648400000|2021-09-14 19:40:00|20112.54|19992.54|20109.57|19989.57|20112.54|19992.54|20109.57|19989.57|10
1631648410000|2021-09-14 19:40:10|20107.82|19987.82|20104.68|19984.68|20107.82|19987.82|20104.01|19984.01|9
1631648420000|2021-09-14 19:40:20|20104.5|19984.5|20102.03|19982.03|20104.5|19984.5|20101.64|19981.64|9
1631648430000|2021-09-14 19:40:30|20102.25|19982.25|20100.94|19980.94|20102.25|19982.25|20100.39|19980.39|7
1631648440000|2021-09-14 19:40:40|20100.69|19980.69|20100.2|19980.2|20100.69|19980.69|20099.57|19979.57|10
1631648450000|2021-09-14 19:40:50|20100.16|19980.16|20103.25|19983.25|20103.25|19983.25|20100.16|19980.16|10
1631648460000|2021-09-14 19:41:00|20103.22|19983.22|20101.14|19981.14|20103.22|19983.22|20100.32|19980.32|10
1631648470000|2021-09-14 19:41:10|20101.11|19981.11|20104.02|19984.02|20104.02|19984.02|20101.04|19981.04|10
1631648480000|2021-09-14 19:41:20|20103.12|19983.12|20104.12|19984.12|20104.43|19984.43|20103.12|19983.12|10
1631648490000|2021-09-14 19:41:30|20104.07|19984.07|20104.99|19984.99|20105.11|19985.11|20104.07|19984.07|8
1631648500000|2021-09-14 19:41:40|20104.81|19984.81|20100.81|19980.81|20105.17|19985.17|20100.81|19980.81|9
1631648510000|2021-09-14 19:41:50|20100.75|19980.75|20098.18|19978.18|20100.75|19980.75|20097.97|19977.97|10
1631648520000|2021-09-14 19:42:00|20097.53|19977.53|20099.27|19979.27|20099.27|19979.27|20096.96|19976.96|10
1631648530000|2021-09-14 19:42:10|20099.58|19979.58|20098.64|19978.64|20100.75|19980.75|20098.64|19978.64|10
1631648540000|2021-09-14 19:42:20|20098.8|19978.8|20095.4|19975.4|20098.8|19978.8|20095.4|19975.4|9
1631648550000|2021-09-14 19:42:30|20094.31|19974.31|20089.17|19969.17|20094.42|19974.42|20089.17|19969.17|10
1631648560000|2021-09-14 19:42:40|20089.2|19969.2|20085.69|19965.69|20089.2|19969.2|20085.46|19965.46|10
1631648570000|2021-09-14 19:42:50|20085.43|19965.43|20078.7|19958.7|20085.43|19965.43|20078.7|19958.7|10
1631648580000|2021-09-14 19:43:00|20078.5|19958.5|20079.31|19959.31|20079.48|19959.48|20078.5|19958.5|10
1631648590000|2021-09-14 19:43:10|20079.77|19959.77|20080.68|19960.68|20080.82|19960.82|20079.77|19959.77|10
1631648600000|2021-09-14 19:43:20|20080.72|19960.72|20081.18|19961.18|20081.18|19961.18|20078.84|19958.84|10
1631648610000|2021-09-14 19:43:30|20080.83|19960.83|20083.78|19963.78|20083.78|19963.78|20080.83|19960.83|10
1631648620000|2021-09-14 19:43:40|20084.1|19964.1|20087.06|19967.06|20087.18|19967.18|20084.1|19964.1|9
1631648630000|2021-09-14 19:43:50|20088.41|19968.41|20089.36|19969.36|20089.36|19969.36|20087.69|19967.69|10
1631648640000|2021-09-14 19:44:00|20089.11|19969.11|20089.39|19969.39|20089.39|19969.39|20088.47|19968.47|10
1631648650000|2021-09-14 19:44:10|20088.98|19968.98|20089.03|19969.03|20089.41|19969.41|20088.98|19968.98|7
1631648660000|2021-09-14 19:44:20|20087.7|19967.7|20087.13|19967.13|20087.7|19967.7|20086.58|19966.58|10
1631648670000|2021-09-14 19:44:30|20086.96|19966.96|20087.44|19967.44|20087.65|19967.65|20086.8|19966.8|10
1631648680000|2021-09-14 19:44:40|20087.14|19967.14|20087.94|19967.94|20087.94|19967.94|20087.14|19967.14|10
1631648690000|2021-09-14 19:44:50|20088.43|19968.43|20088.97|19968.97|20089.02|19969.02|20088.43|19968.43|9
1631648700000|2021-09-14 19:45:00|20088.76|19968.76|20092.76|19972.76|20092.76|19972.76|20088.76|19968.76|10
1631648710000|2021-09-14 19:45:10|20092.6|19972.6|20092.99|19972.99|20092.99|19972.99|20092.43|19972.43|10
1631648720000|2021-09-14 19:45:20|20093.17|19973.17|20095.2|19975.2|20095.2|19975.2|20092.67|19972.67|10
1631648730000|2021-09-14 19:45:30|20095.31|19975.31|20097.12|19977.12|20097.43|19977.43|20095.31|19975.31|10
1631648740000|2021-09-14 19:45:40|20096.15|19976.15|20097.69|19977.69|20097.78|19977.78|20096.15|19976.15|10
1631648750000|2021-09-14 19:45:50|20098.36|19978.36|20100.45|19980.45|20100.96|19980.96|20098.36|19978.36|10
1631648760000|2021-09-14 19:46:00|20100.12|19980.12|20095.66|19975.66|20100.58|19980.58|20095.43|19975.43|10
1631648770000|2021-09-14 19:46:10|20094.88|19974.88|20093.36|19973.36|20094.88|19974.88|20093.36|19973.36|10
1631648780000|2021-09-14 19:46:20|20093.23|19973.23|20094.13|19974.13|20094.13|19974.13|20093.23|19973.23|10
1631648790000|2021-09-14 19:46:30|20094.02|19974.02|20092.33|19972.33|20094.02|19974.02|20092.04|19972.04|9
1631648800000|2021-09-14 19:46:40|20092.73|19972.73|20092.42|19972.42|20093.15|19973.15|20092.14|19972.14|10
1631648810000|2021-09-14 19:46:50|20092.25|19972.25|20092.17|19972.17|20092.46|19972.46|20092.17|19972.17|10
1631648820000|2021-09-14 19:47:00|20092.09|19972.09|20093.15|19973.15|20093.15|19973.15|20091.84|19971.84|10
1631648830000|2021-09-14 19:47:10|20093.95|19973.95|20094.77|19974.77|20094.79|19974.79|20093.81|19973.81|9
1631648840000|2021-09-14 19:47:20|20094.04|19974.04|20093.36|19973.36|20094.04|19974.04|20093.36|19973.36|8
1631648850000|2021-09-14 19:47:30|20093.37|19973.37|20089.46|19969.46|20093.37|19973.37|20088.9|19968.9|10
1631648860000|2021-09-14 19:47:40|20088.92|19968.92|20084.82|19964.82|20088.92|19968.92|20084.82|19964.82|10
1631648870000|2021-09-14 19:47:50|20084.62|19964.62|20083.26|19963.26|20084.62|19964.62|20083.26|19963.26|10
1631648880000|2021-09-14 19:48:00|20082.52|19962.52|20081.24|19961.24|20082.52|19962.52|20081.24|19961.24|9
1631648890000|2021-09-14 19:48:10|20080.7|19960.7|20078.85|19958.85|20080.7|19960.7|20078.85|19958.85|9
1631648900000|2021-09-14 19:48:20|20078.81|19958.81|20078.87|19958.87|20079.35|19959.35|20078.19|19958.19|9
1631648910000|2021-09-14 19:48:30|20078.46|19958.46|20077.33|19957.33|20078.7|19958.7|20077.28|19957.28|9
1631648920000|2021-09-14 19:48:40|20076.15|19956.15|20076.65|19956.65|20076.68|19956.68|20076.15|19956.15|9
1631648930000|2021-09-14 19:48:50|20076.2|19956.2|20077.35|19957.35|20077.41|19957.41|20076.17|19956.17|8
1631648940000|2021-09-14 19:49:00|20077.61|19957.61|20076.46|19956.46|20077.61|19957.61|20076.46|19956.46|8
1631648950000|2021-09-14 19:49:10|20076.03|19956.03|20073.01|19953.01|20076.03|19956.03|20073.01|19953.01|8
1631648960000|2021-09-14 19:49:20|20072.68|19952.68|20072.2|19952.2|20073.85|19953.85|20072.05|19952.05|9
1631648970000|2021-09-14 19:49:30|20073.74|19953.74|20072.89|19952.89|20073.74|19953.74|20072.89|19952.89|10
1631648980000|2021-09-14 19:49:40|20072.91|19952.91|20069.34|19949.34|20073.06|19953.06|20069.34|19949.34|10
1631648990000|2021-09-14 19:49:50|20069.05|19949.05|20065.84|19945.84|20069.05|19949.05|20065.84|19945.84|10
1631649000000|2021-09-14 19:50:00|20065.26|19945.26|20067|19947|20067.14|19947.14|20064.62|19944.62|10
1631649010000|2021-09-14 19:50:10|20066.9|19946.9|20066.76|19946.76|20067.38|19947.38|20066.01|19946.01|9
1631649020000|2021-09-14 19:50:20|20066.45|19946.45|20063.26|19943.26|20066.45|19946.45|20063.2|19943.2|10
1631649030000|2021-09-14 19:50:30|20063.27|19943.27|20066.84|19946.84|20066.84|19946.84|20063.27|19943.27|10
1631649040000|2021-09-14 19:50:40|20067.14|19947.14|20070.07|19950.07|20070.07|19950.07|20067.14|19947.14|10
1631649050000|2021-09-14 19:50:50|20070|19950|20069.61|19949.61|20070.77|19950.77|20069.54|19949.54|10
1631649060000|2021-09-14 19:51:00|20069.37|19949.37|20072.16|19952.16|20072.16|19952.16|20069.37|19949.37|10
1631649070000|2021-09-14 19:51:10|20072.55|19952.55|20078.58|19958.58|20078.58|19958.58|20072.55|19952.55|10
1631649080000|2021-09-14 19:51:20|20079.17|19959.17|20081.7|19961.7|20081.7|19961.7|20079.17|19959.17|10
1631649090000|2021-09-14 19:51:30|20081.19|19961.19|20084.22|19964.22|20084.22|19964.22|20081.19|19961.19|10
1631649100000|2021-09-14 19:51:40|20083.94|19963.94|20081.02|19961.02|20083.94|19963.94|20081.02|19961.02|10
1631649110000|2021-09-14 19:51:50|20080.5|19960.5|20080.29|19960.29|20080.59|19960.59|20079.65|19959.65|10
1631649120000|2021-09-14 19:52:00|20081|19961|20084.46|19964.46|20084.72|19964.72|20081|19961|10
1631649130000|2021-09-14 19:52:10|20084.14|19964.14|20083.15|19963.15|20084.26|19964.26|20082.9|19962.9|9
1631649140000|2021-09-14 19:52:20|20083.1|19963.1|20078.4|19958.4|20083.1|19963.1|20078.4|19958.4|10
1631649150000|2021-09-14 19:52:30|20078.58|19958.58|20077.94|19957.94|20078.73|19958.73|20077.86|19957.86|8
1631649160000|2021-09-14 19:52:40|20077.58|19957.58|20075.01|19955.01|20077.58|19957.58|20075.01|19955.01|10
1631649170000|2021-09-14 19:52:50|20075.28|19955.28|20070.31|19950.31|20075.28|19955.28|20070.31|19950.31|10
1631649180000|2021-09-14 19:53:00|20070.01|19950.01|20068.36|19948.36|20070.01|19950.01|20068.36|19948.36|10
1631649190000|2021-09-14 19:53:10|20069.68|19949.68|20068.05|19948.05|20069.92|19949.92|20068.05|19948.05|10
1631649200000|2021-09-14 19:53:20|20068.09|19948.09|20068.37|19948.37|20068.48|19948.48|20067.77|19947.77|10
1631649210000|2021-09-14 19:53:30|20068.04|19948.04|20067.81|19947.81|20068.18|19948.18|20067.59|19947.59|9
1631649220000|2021-09-14 19:53:40|20067.91|19947.91|20068.19|19948.19|20068.61|19948.61|20067.75|19947.75|10
1631649230000|2021-09-14 19:53:50|20068.45|19948.45|20069.57|19949.57|20069.88|19949.88|20068.45|19948.45|10
1631649240000|2021-09-14 19:54:00|20069.68|19949.68|20068.48|19948.48|20069.68|19949.68|20068.48|19948.48|10
1631649250000|2021-09-14 19:54:10|20068.14|19948.14|20067.23|19947.23|20069.11|19949.11|20067.23|19947.23|10
1631649260000|2021-09-14 19:54:20|20066.98|19946.98|20067.62|19947.62|20067.62|19947.62|20065.99|19945.99|9
1631649270000|2021-09-14 19:54:30|20067.89|19947.89|20066.99|19946.99|20068.27|19948.27|20066.99|19946.99|10
1631649280000|2021-09-14 19:54:40|20066.6|19946.6|20069.09|19949.09|20069.33|19949.33|20066.48|19946.48|10
1631649290000|2021-09-14 19:54:50|20067.56|19947.56|20058.55|19938.55|20067.56|19947.56|20058.38|19938.38|10
1631649300000|2021-09-14 19:55:00|20058.18|19938.18|20054.39|19934.39|20058.19|19938.19|20054.39|19934.39|10
1631649310000|2021-09-14 19:55:10|20053.94|19933.94|20056.97|19936.97|20057.02|19937.02|20053.7|19933.7|9
1631649320000|2021-09-14 19:55:20|20057.21|19937.21|20060.33|19940.33|20060.33|19940.33|20057.21|19937.21|10
1631649330000|2021-09-14 19:55:30|20061.61|19941.61|20065.36|19945.36|20065.36|19945.36|20060.5|19940.5|10
1631649340000|2021-09-14 19:55:40|20065.66|19945.66|20066.67|19946.67|20068.18|19948.18|20065.66|19945.66|9
1631649350000|2021-09-14 19:55:50|20066.69|19946.69|20065.36|19945.36|20066.69|19946.69|20065.26|19945.26|10
1631649360000|2021-09-14 19:56:00|20065.55|19945.55|20067.51|19947.51|20067.51|19947.51|20065.55|19945.55|10
1631649370000|2021-09-14 19:56:10|20067.59|19947.59|20071.18|19951.18|20071.18|19951.18|20067.59|19947.59|10
1631649380000|2021-09-14 19:56:20|20071.59|19951.59|20071.43|19951.43|20072.62|19952.62|20071.31|19951.31|10
1631649390000|2021-09-14 19:56:30|20071.11|19951.11|20070.51|19950.51|20071.11|19951.11|20070.51|19950.51|9
1631649400000|2021-09-14 19:56:40|20070.46|19950.46|20070.96|19950.96|20072.34|19952.34|20070.46|19950.46|10
1631649410000|2021-09-14 19:56:50|20070.81|19950.81|20071.11|19951.11|20071.5|19951.5|20070.26|19950.26|10
1631649420000|2021-09-14 19:57:00|20070.62|19950.62|20065.9|19945.9|20070.91|19950.91|20065.9|19945.9|10
1631649430000|2021-09-14 19:57:10|20065.77|19945.77|20062.39|19942.39|20065.77|19945.77|20061.35|19941.35|10
1631649440000|2021-09-14 19:57:20|20062|19942|20061.06|19941.06|20062.08|19942.08|20061.06|19941.06|10
1631649450000|2021-09-14 19:57:30|20061.16|19941.16|20062.38|19942.38|20062.38|19942.38|20061.16|19941.16|9
1631649460000|2021-09-14 19:57:40|20063.02|19943.02|20065.52|19945.52|20065.52|19945.52|20063.02|19943.02|10
1631649470000|2021-09-14 19:57:50|20066.46|19946.46|20067.69|19947.69|20068.88|19948.88|20066.46|19946.46|10
1631649480000|2021-09-14 19:58:00|20067.34|19947.34|20066.25|19946.25|20067.34|19947.34|20066.05|19946.05|10
1631649490000|2021-09-14 19:58:10|20067.03|19947.03|20069.7|19949.7|20069.7|19949.7|20067.03|19947.03|10
1631649500000|2021-09-14 19:58:20|20069.92|19949.92|20068.43|19948.43|20070.51|19950.51|20068.02|19948.02|10
1631649510000|2021-09-14 19:58:30|20069.89|19949.89|20070.92|19950.92|20071.02|19951.02|20069.89|19949.89|9
1631649520000|2021-09-14 19:58:40|20070.77|19950.77|20070.7|19950.7|20071.67|19951.67|20070.68|19950.68|10
1631649530000|2021-09-14 19:58:50|20070.3|19950.3|20070.14|19950.14|20070.42|19950.42|20069.9|19949.9|10
1631649540000|2021-09-14 19:59:00|20070.21|19950.21|20068.47|19948.47|20070.21|19950.21|20068.47|19948.47|9
1631649550000|2021-09-14 19:59:10|20067.99|19947.99|20069|19949|20069.39|19949.39|20067.83|19947.83|10
1631649560000|2021-09-14 19:59:20|20069.09|19949.09|20065.63|19945.63|20069.09|19949.09|20065.63|19945.63|10
1631649570000|2021-09-14 19:59:30|20065.67|19945.67|20064.79|19944.79|20065.93|19945.93|20064.79|19944.79|10
1631649580000|2021-09-14 19:59:40|20064.44|19944.44|20064.23|19944.23|20064.44|19944.44|20062.79|19942.79|9
1631649590000|2021-09-14 19:59:50|20065.53|19945.53|20067.14|19947.14|20067.14|19947.14|20065.53|19945.53|10
1631649600000|2021-09-14 20:00:00|20067.81|19947.81|20071.6|19951.6|20071.6|19951.6|20067.77|19947.77|10
1631649610000|2021-09-14 20:00:10|20071.61|19951.61|20068.09|19948.09|20071.83|19951.83|20068.09|19948.09|10
1631649620000|2021-09-14 20:00:20|20067.82|19947.82|20071.28|19951.28|20071.28|19951.28|20067.82|19947.82|10
1631649630000|2021-09-14 20:00:30|20071.06|19951.06|20071.45|19951.45|20071.78|19951.78|20070.93|19950.93|10
1631649640000|2021-09-14 20:00:40|20071.81|19951.81|20071.8|19951.8|20072.78|19952.78|20071.32|19951.32|9
1631649650000|2021-09-14 20:00:50|20072.05|19952.05|20074.07|19954.07|20074.07|19954.07|20071.78|19951.78|10
1631649660000|2021-09-14 20:01:00|20074.97|19954.97|20077.91|19957.91|20077.91|19957.91|20074.97|19954.97|10
1631649670000|2021-09-14 20:01:10|20078.01|19958.01|20082.65|19962.65|20082.65|19962.65|20078.01|19958.01|10
1631649680000|2021-09-14 20:01:20|20082.5|19962.5|20086.55|19966.55|20086.65|19966.65|20082.5|19962.5|10
1631649690000|2021-09-14 20:01:30|20086.53|19966.53|20087.58|19967.58|20087.71|19967.71|20086.08|19966.08|10
1631649700000|2021-09-14 20:01:40|20087.79|19967.79|20089.03|19969.03|20089.03|19969.03|20087.75|19967.75|10
1631649710000|2021-09-14 20:01:50|20089.13|19969.13|20091.14|19971.14|20091.39|19971.39|20089.13|19969.13|10
1631649720000|2021-09-14 20:02:00|20091.22|19971.22|20095.07|19975.07|20095.07|19975.07|20090.85|19970.85|10
1631649730000|2021-09-14 20:02:10|20095.21|19975.21|20097.22|19977.22|20097.28|19977.28|20095.21|19975.21|8
1631649740000|2021-09-14 20:02:20|20097.53|19977.53|20102.88|19982.88|20102.88|19982.88|20097.39|19977.39|10
1631649750000|2021-09-14 20:02:30|20102.78|19982.78|20112.72|19992.72|20112.72|19992.72|20102.06|19982.06|10
1631649760000|2021-09-14 20:02:40|20113.35|19993.35|20123.67|20003.67|20123.67|20003.67|20113.35|19993.35|10
1631649770000|2021-09-14 20:02:50|20123.11|20003.11|20123.32|20003.32|20123.68|20003.68|20121.91|20001.91|10
1631649780000|2021-09-14 20:03:00|20123.34|20003.34|20124.26|20004.26|20124.63|20004.63|20123.18|20003.18|10
1631649790000|2021-09-14 20:03:10|20124.47|20004.47|20124.62|20004.62|20124.96|20004.96|20123.9|20003.9|10
1631649800000|2021-09-14 20:03:20|20125.47|20005.47|20127.19|20007.19|20127.19|20007.19|20125.23|20005.23|10
1631649810000|2021-09-14 20:03:30|20127.12|20007.12|20129.64|20009.64|20129.76|20009.76|20126.54|20006.54|10
1631649820000|2021-09-14 20:03:40|20129.84|20009.84|20128.1|20008.1|20130.55|20010.55|20128.1|20008.1|10
1631649830000|2021-09-14 20:03:50|20128.79|20008.79|20129.71|20009.71|20129.76|20009.76|20128.73|20008.73|10
1631649840000|2021-09-14 20:04:00|20129.15|20009.15|20129.01|20009.01|20130.23|20010.23|20128.42|20008.42|9
1631649850000|2021-09-14 20:04:10|20128.77|20008.77|20125.88|20005.88|20128.77|20008.77|20125.88|20005.88|9
1631649860000|2021-09-14 20:04:20|20125.66|20005.66|20124.14|20004.14|20125.66|20005.66|20124.14|20004.14|10
1631649870000|2021-09-14 20:04:30|20124.01|20004.01|20124.14|20004.14|20124.2|20004.2|20122.01|20002.01|10
1631649880000|2021-09-14 20:04:40|20124.55|20004.55|20124.37|20004.37|20125.03|20005.03|20124.05|20004.05|10
1631649890000|2021-09-14 20:04:50|20123.93|20003.93|20122.46|20002.46|20124.34|20004.34|20122.23|20002.23|10
1631649900000|2021-09-14 20:05:00|20122.81|20002.81|20123.94|20003.94|20123.94|20003.94|20122.43|20002.43|10
1631649910000|2021-09-14 20:05:10|20123.71|20003.71|20123.77|20003.77|20124.17|20004.17|20123.44|20003.44|10
1631649920000|2021-09-14 20:05:20|20123.92|20003.92|20124.69|20004.69|20125.08|20005.08|20123.92|20003.92|10
1631649930000|2021-09-14 20:05:30|20124.56|20004.56|20131.72|20011.72|20131.72|20011.72|20123.73|20003.73|9
1631649940000|2021-09-14 20:05:40|20133.05|20013.05|20136.44|20016.44|20136.44|20016.44|20133.05|20013.05|10
1631649950000|2021-09-14 20:05:50|20136.4|20016.4|20135.97|20015.97|20136.4|20016.4|20135.8|20015.8|8
1631649960000|2021-09-14 20:06:00|20136.03|20016.03|20137.29|20017.29|20137.29|20017.29|20134.49|20014.49|10
1631649970000|2021-09-14 20:06:10|20136.12|20016.12|20133.2|20013.2|20136.29|20016.29|20132.8|20012.8|10
1631649980000|2021-09-14 20:06:20|20132.66|20012.66|20127.18|20007.18|20132.66|20012.66|20126.84|20006.84|10
1631649990000|2021-09-14 20:06:30|20126.26|20006.26|20122.92|20002.92|20126.26|20006.26|20122.92|20002.92|10
1631650000000|2021-09-14 20:06:40|20123.2|20003.2|20121.25|20001.25|20123.5|20003.5|20121.18|20001.18|10
1631650010000|2021-09-14 20:06:50|20121.46|20001.46|20121.36|20001.36|20121.89|20001.89|20121.25|20001.25|10
1631650020000|2021-09-14 20:07:00|20121.51|20001.51|20120.03|20000.03|20121.65|20001.65|20120.03|20000.03|9
1631650030000|2021-09-14 20:07:10|20119.61|19999.61|20113.53|19993.53|20119.61|19999.61|20113.53|19993.53|10
1631650040000|2021-09-14 20:07:20|20112.88|19992.88|20109.3|19989.3|20113.91|19993.91|20109.3|19989.3|10
1631650050000|2021-09-14 20:07:30|20108.68|19988.68|20104.09|19984.09|20108.68|19988.68|20104.09|19984.09|10
1631650060000|2021-09-14 20:07:40|20103.82|19983.82|20102.24|19982.24|20104.78|19984.78|20102.24|19982.24|10
1631650070000|2021-09-14 20:07:50|20101.8|19981.8|20099.1|19979.1|20101.8|19981.8|20099.1|19979.1|10
1631650080000|2021-09-14 20:08:00|20099.24|19979.24|20097.97|19977.97|20099.24|19979.24|20097.84|19977.84|10
1631650090000|2021-09-14 20:08:10|20099.07|19979.07|20090.51|19970.51|20099.07|19979.07|20090.51|19970.51|10
1631650100000|2021-09-14 20:08:20|20089.99|19969.99|20088.24|19968.24|20090.7|19970.7|20088.24|19968.24|9
1631650110000|2021-09-14 20:08:30|20087.95|19967.95|20085.95|19965.95|20088.21|19968.21|20085.95|19965.95|10
1631650120000|2021-09-14 20:08:40|20086|19966|20085.68|19965.68|20086.91|19966.91|20085.42|19965.42|10
1631650130000|2021-09-14 20:08:50|20085.94|19965.94|20085.73|19965.73|20086.48|19966.48|20085.73|19965.73|8
1631650140000|2021-09-14 20:09:00|20085.13|19965.13|20080.36|19960.36|20085.23|19965.23|20080.36|19960.36|10
1631650150000|2021-09-14 20:09:10|20080.3|19960.3|20079.64|19959.64|20080.3|19960.3|20079.4|19959.4|9
1631650160000|2021-09-14 20:09:20|20079.61|19959.61|20080.51|19960.51|20081.3|19961.3|20078.83|19958.83|10
1631650170000|2021-09-14 20:09:30|20080.46|19960.46|20081.61|19961.61|20081.61|19961.61|20080.09|19960.09|10
1631650180000|2021-09-14 20:09:40|20081.82|19961.82|20082.91|19962.91|20083.13|19963.13|20081.82|19961.82|9
1631650190000|2021-09-14 20:09:50|20083.07|19963.07|20085.15|19965.15|20085.22|19965.22|20083.07|19963.07|10
1631650200000|2021-09-14 20:10:00|20085.13|19965.13|20085.06|19965.06|20086.87|19966.87|20083.83|19963.83|10
1631650210000|2021-09-14 20:10:10|20084.96|19964.96|20084.1|19964.1|20084.96|19964.96|20083.24|19963.24|10
1631650220000|2021-09-14 20:10:20|20083.75|19963.75|20091.77|19971.77|20091.77|19971.77|20083.75|19963.75|10
1631650230000|2021-09-14 20:10:30|20092.09|19972.09|20095.85|19975.85|20096.14|19976.14|20092.09|19972.09|10
1631650240000|2021-09-14 20:10:40|20098.18|19978.18|20095.51|19975.51|20098.18|19978.18|20095.51|19975.51|10
1631650250000|2021-09-14 20:10:50|20096.64|19976.64|20093.17|19973.17|20096.64|19976.64|20093.17|19973.17|9
1631650260000|2021-09-14 20:11:00|20093.27|19973.27|20092.06|19972.06|20093.29|19973.29|20090.73|19970.73|10
1631650270000|2021-09-14 20:11:10|20092.08|19972.08|20093.84|19973.84|20093.88|19973.88|20092.05|19972.05|10
1631650280000|2021-09-14 20:11:20|20094.09|19974.09|20094.34|19974.34|20095.73|19975.73|20094.05|19974.05|10
1631650290000|2021-09-14 20:11:30|20094.41|19974.41|20097.7|19977.7|20097.7|19977.7|20094.41|19974.41|10
1631650300000|2021-09-14 20:11:40|20097.97|19977.97|20101.95|19981.95|20101.95|19981.95|20097.97|19977.97|10
1631650310000|2021-09-14 20:11:50|20102.17|19982.17|20103.68|19983.68|20103.99|19983.99|20101.54|19981.54|10
1631650320000|2021-09-14 20:12:00|20103.64|19983.64|20100.79|19980.79|20103.64|19983.64|20100.79|19980.79|10
1631650330000|2021-09-14 20:12:10|20100.73|19980.73|20103.42|19983.42|20103.42|19983.42|20100.73|19980.73|10
1631650340000|2021-09-14 20:12:20|20103.96|19983.96|20107.54|19987.54|20107.54|19987.54|20103.8|19983.8|10
1631650350000|2021-09-14 20:12:30|20108.21|19988.21|20111.01|19991.01|20111.01|19991.01|20108.03|19988.03|10
1631650360000|2021-09-14 20:12:40|20111.4|19991.4|20115.56|19995.56|20116.16|19996.16|20111.4|19991.4|10
1631650370000|2021-09-14 20:12:50|20115.58|19995.58|20116.91|19996.91|20116.91|19996.91|20114.87|19994.87|10
1631650380000|2021-09-14 20:13:00|20116.76|19996.76|20117.31|19997.31|20117.46|19997.46|20116.75|19996.75|9
1631650390000|2021-09-14 20:13:10|20117.77|19997.77|20122.03|20002.03|20122.88|20002.88|20117.77|19997.77|10
1631650400000|2021-09-14 20:13:20|20121.77|20001.77|20120.85|20000.85|20121.77|20001.77|20120.39|20000.39|10
1631650410000|2021-09-14 20:13:30|20120.5|20000.5|20120.83|20000.83|20122.28|20002.28|20119.97|19999.97|10
1631650420000|2021-09-14 20:13:40|20121.56|20001.56|20121.69|20001.69|20122.32|20002.32|20121.27|20001.27|10
1631650430000|2021-09-14 20:13:50|20122.16|20002.16|20123.38|20003.38|20124.24|20004.24|20121.87|20001.87|10
1631650440000|2021-09-14 20:14:00|20125.47|20005.47|20124.15|20004.15|20125.86|20005.86|20124.15|20004.15|8
1631650450000|2021-09-14 20:14:10|20123.86|20003.86|20122.43|20002.43|20124.25|20004.25|20122.43|20002.43|9
1631650460000|2021-09-14 20:14:20|20122.21|20002.21|20121.57|20001.57|20122.21|20002.21|20121.57|20001.57|10
1631650470000|2021-09-14 20:14:30|20121.49|20001.49|20120.44|20000.44|20121.5|20001.5|20120.1|20000.1|9
1631650480000|2021-09-14 20:14:40|20120.48|20000.48|20123.86|20003.86|20124.41|20004.41|20120.32|20000.32|9
1631650490000|2021-09-14 20:14:50|20123.25|20003.25|20123.79|20003.79|20123.8|20003.8|20123.21|20003.21|9
1631650500000|2021-09-14 20:15:00|20124.39|20004.39|20124.01|20004.01|20125.12|20005.12|20124.01|20004.01|10
1631650510000|2021-09-14 20:15:10|20123.86|20003.86|20121.47|20001.47|20123.86|20003.86|20121.32|20001.32|10
1631650520000|2021-09-14 20:15:20|20120.49|20000.49|20117.85|19997.85|20120.49|20000.49|20117.85|19997.85|9
1631650530000|2021-09-14 20:15:30|20117.58|19997.58|20117.88|19997.88|20118.75|19998.75|20117.25|19997.25|10
1631650540000|2021-09-14 20:15:40|20118.26|19998.26|20118.62|19998.62|20118.68|19998.68|20118.26|19998.26|9
1631650550000|2021-09-14 20:15:50|20118.64|19998.64|20115.42|19995.42|20118.74|19998.74|20115.42|19995.42|10
1631650560000|2021-09-14 20:16:00|20115.14|19995.14|20114.18|19994.18|20115.14|19995.14|20113.65|19993.65|10
1631650570000|2021-09-14 20:16:10|20114.17|19994.17|20114.91|19994.91|20115.35|19995.35|20114.17|19994.17|10
1631650580000|2021-09-14 20:16:20|20114.87|19994.87|20112.35|19992.35|20114.87|19994.87|20112.35|19992.35|10
1631650590000|2021-09-14 20:16:30|20110.55|19990.55|20106.69|19986.69|20110.55|19990.55|20106.69|19986.69|10
1631650600000|2021-09-14 20:16:40|20106.3|19986.3|20106.6|19986.6|20106.6|19986.6|20105.57|19985.57|10
1631650610000|2021-09-14 20:16:50|20106.27|19986.27|20106.79|19986.79|20106.79|19986.79|20105.53|19985.53|10
1631650620000|2021-09-14 20:17:00|20107.19|19987.19|20110.3|19990.3|20110.3|19990.3|20107.19|19987.19|10
1631650630000|2021-09-14 20:17:10|20111.14|19991.14|20112.1|19992.1|20112.1|19992.1|20110.53|19990.53|9
1631650640000|2021-09-14 20:17:20|20112.6|19992.6|20114.29|19994.29|20114.36|19994.36|20112.6|19992.6|8
1631650650000|2021-09-14 20:17:30|20114.14|19994.14|20112.9|19992.9|20114.17|19994.17|20112.9|19992.9|10
1631650660000|2021-09-14 20:17:40|20113.1|19993.1|20113.49|19993.49|20113.49|19993.49|20112.38|19992.38|10
1631650670000|2021-09-14 20:17:50|20113.96|19993.96|20115.46|19995.46|20115.46|19995.46|20113.96|19993.96|10
1631650680000|2021-09-14 20:18:00|20115.34|19995.34|20112.4|19992.4|20115.34|19995.34|20112.4|19992.4|10
1631650690000|2021-09-14 20:18:10|20112.02|19992.02|20108.56|19988.56|20112.02|19992.02|20108.26|19988.26|10
1631650700000|2021-09-14 20:18:20|20108.79|19988.79|20107.91|19987.91|20109.41|19989.41|20107.91|19987.91|8
1631650710000|2021-09-14 20:18:30|20107.75|19987.75|20106.95|19986.95|20107.75|19987.75|20106.95|19986.95|10
1631650720000|2021-09-14 20:18:40|20106.91|19986.91|20106.82|19986.82|20106.93|19986.93|20106.27|19986.27|10
1631650730000|2021-09-14 20:18:50|20106.75|19986.75|20106.68|19986.68|20106.99|19986.99|20106.68|19986.68|10
1631650740000|2021-09-14 20:19:00|20107.02|19987.02|20108.96|19988.96|20109.69|19989.69|20106.6|19986.6|10
1631650750000|2021-09-14 20:19:10|20109.88|19989.88|20110.8|19990.8|20111.36|19991.36|20109.88|19989.88|10
1631650760000|2021-09-14 20:19:20|20111.21|19991.21|20112.85|19992.85|20113.2|19993.2|20111.21|19991.21|8
1631650770000|2021-09-14 20:19:30|20113.11|19993.11|20113.35|19993.35|20114.16|19994.16|20112.98|19992.98|9
1631650780000|2021-09-14 20:19:40|20114.25|19994.25|20113.76|19993.76|20114.26|19994.26|20113.68|19993.68|10
1631650790000|2021-09-14 20:19:50|20113.51|19993.51|20114.78|19994.78|20115.02|19995.02|20113.05|19993.05|10
1631650800000|2021-09-14 20:20:00|20114.77|19994.77|20111.97|19991.97|20114.94|19994.94|20111.97|19991.97|10
1631650810000|2021-09-14 20:20:10|20111.39|19991.39|20107.63|19987.63|20111.39|19991.39|20107.5|19987.5|10
1631650820000|2021-09-14 20:20:20|20107.55|19987.55|20102.09|19982.09|20107.55|19987.55|20102.09|19982.09|9
1631650830000|2021-09-14 20:20:30|20101.89|19981.89|20101.73|19981.73|20102.65|19982.65|20101.73|19981.73|8
1631650840000|2021-09-14 20:20:40|20101.94|19981.94|20101.68|19981.68|20102.01|19982.01|20101.68|19981.68|8
1631650850000|2021-09-14 20:20:50|20101.71|19981.71|20101.78|19981.78|20101.87|19981.87|20101.69|19981.69|7
1631650860000|2021-09-14 20:21:00|20101.64|19981.64|20102.01|19982.01|20102.23|19982.23|20101.45|19981.45|10
1631650870000|2021-09-14 20:21:10|20101.53|19981.53|20099.63|19979.63|20101.57|19981.57|20099.49|19979.49|10
1631650880000|2021-09-14 20:21:20|20099.22|19979.22|20099.49|19979.49|20100.29|19980.29|20099.22|19979.22|9
1631650890000|2021-09-14 20:21:30|20099.5|19979.5|20099.44|19979.44|20099.65|19979.65|20099.17|19979.17|10
1631650900000|2021-09-14 20:21:40|20099.27|19979.27|20099.11|19979.11|20099.34|19979.34|20099|19979|9
1631650910000|2021-09-14 20:21:50|20098.18|19978.18|20096.08|19976.08|20098.18|19978.18|20096.08|19976.08|10
1631650920000|2021-09-14 20:22:00|20095.85|19975.85|20095.3|19975.3|20096.17|19976.17|20095|19975|10
1631650930000|2021-09-14 20:22:10|20095.38|19975.38|20098.4|19978.4|20098.4|19978.4|20095.38|19975.38|10
1631650940000|2021-09-14 20:22:20|20098.95|19978.95|20100.92|19980.92|20101.13|19981.13|20098.95|19978.95|10
1631650950000|2021-09-14 20:22:30|20100.57|19980.57|20100.37|19980.37|20102.26|19982.26|20100.13|19980.13|9
1631650960000|2021-09-14 20:22:40|20100.35|19980.35|20100.71|19980.71|20100.98|19980.98|20100.25|19980.25|9
1631650970000|2021-09-14 20:22:50|20099.57|19979.57|20100.03|19980.03|20100.03|19980.03|20099.57|19979.57|8
1631650980000|2021-09-14 20:23:00|20099.9|19979.9|20101.5|19981.5|20101.91|19981.91|20099.9|19979.9|8
1631650990000|2021-09-14 20:23:10|20101.8|19981.8|20105.16|19985.16|20105.24|19985.24|20101.71|19981.71|9
1631651000000|2021-09-14 20:23:20|20104.93|19984.93|20108.38|19988.38|20108.48|19988.48|20104.75|19984.75|10
1631651010000|2021-09-14 20:23:30|20109.29|19989.29|20110.02|19990.02|20110.39|19990.39|20109.29|19989.29|10
1631651020000|2021-09-14 20:23:40|20110.13|19990.13|20112.05|19992.05|20112.14|19992.14|20110.13|19990.13|10
1631651030000|2021-09-14 20:23:50|20112.07|19992.07|20115.57|19995.57|20115.57|19995.57|20111.89|19991.89|10
1631651040000|2021-09-14 20:24:00|20116.54|19996.54|20123.94|20003.94|20123.94|20003.94|20116.54|19996.54|10
1631651050000|2021-09-14 20:24:10|20126.69|20006.69|20132.35|20012.35|20132.83|20012.83|20126.69|20006.69|10
1631651060000|2021-09-14 20:24:20|20131.85|20011.85|20129.81|20009.81|20132.34|20012.34|20129.78|20009.78|10
1631651070000|2021-09-14 20:24:30|20128.48|20008.48|20125.13|20005.13|20128.48|20008.48|20125.13|20005.13|9
1631651080000|2021-09-14 20:24:40|20124.22|20004.22|20123.41|20003.41|20124.84|20004.84|20123.41|20003.41|10
1631651090000|2021-09-14 20:24:50|20123.64|20003.64|20123.8|20003.8|20124.84|20004.84|20123.64|20003.64|8
1631651100000|2021-09-14 20:25:00|20124.04|20004.04|20122.78|20002.78|20124.04|20004.04|20122.78|20002.78|9
1631651110000|2021-09-14 20:25:10|20122.59|20002.59|20122.12|20002.12|20122.59|20002.59|20121.74|20001.74|10
1631651120000|2021-09-14 20:25:20|20121.96|20001.96|20120.61|20000.61|20121.96|20001.96|20120.43|20000.43|9
1631651130000|2021-09-14 20:25:30|20120.67|20000.67|20119.05|19999.05|20120.75|20000.75|20119.05|19999.05|9
1631651140000|2021-09-14 20:25:40|20119.09|19999.09|20119.15|19999.15|20119.56|19999.56|20117.86|19997.86|9
1631651150000|2021-09-14 20:25:50|20119.4|19999.4|20119.89|19999.89|20120.49|20000.49|20119.4|19999.4|10
1631651160000|2021-09-14 20:26:00|20119.69|19999.69|20116.23|19996.23|20120.24|20000.24|20116.23|19996.23|10
1631651170000|2021-09-14 20:26:10|20115.67|19995.67|20117.3|19997.3|20117.3|19997.3|20115.64|19995.64|10
1631651180000|2021-09-14 20:26:20|20117.16|19997.16|20116.02|19996.02|20117.16|19997.16|20116.02|19996.02|9
1631651190000|2021-09-14 20:26:30|20115.7|19995.7|20112.4|19992.4|20115.7|19995.7|20112.4|19992.4|10
1631651200000|2021-09-14 20:26:40|20112.29|19992.29|20110.14|19990.14|20112.29|19992.29|20110.14|19990.14|8
1631651210000|2021-09-14 20:26:50|20109.59|19989.59|20108.72|19988.72|20109.87|19989.87|20108.72|19988.72|10
1631651220000|2021-09-14 20:27:00|20108.95|19988.95|20108.57|19988.57|20109.22|19989.22|20108.57|19988.57|10
1631651230000|2021-09-14 20:27:10|20108.53|19988.53|20111.15|19991.15|20111.15|19991.15|20108.53|19988.53|10
1631651240000|2021-09-14 20:27:20|20111.14|19991.14|20114.62|19994.62|20114.62|19994.62|20110.8|19990.8|10
1631651250000|2021-09-14 20:27:30|20115.89|19995.89|20113.9|19993.9|20116.41|19996.41|20113.9|19993.9|10
1631651260000|2021-09-14 20:27:40|20113.79|19993.79|20110.38|19990.38|20113.98|19993.98|20110.38|19990.38|10
1631651270000|2021-09-14 20:27:50|20110.32|19990.32|20104.5|19984.5|20110.32|19990.32|20104.5|19984.5|9
1631651280000|2021-09-14 20:28:00|20104.38|19984.38|20105.73|19985.73|20105.73|19985.73|20104.27|19984.27|10
1631651290000|2021-09-14 20:28:10|20105.95|19985.95|20105.92|19985.92|20106.4|19986.4|20105.16|19985.16|10
1631651300000|2021-09-14 20:28:20|20106.24|19986.24|20108.19|19988.19|20108.19|19988.19|20106.24|19986.24|7
1631651310000|2021-09-14 20:28:30|20108.44|19988.44|20108.37|19988.37|20108.44|19988.44|20107.38|19987.38|9
1631651320000|2021-09-14 20:28:40|20108.47|19988.47|20111.35|19991.35|20112.08|19992.08|20108.47|19988.47|10
1631651330000|2021-09-14 20:28:50|20111.48|19991.48|20112.12|19992.12|20112.12|19992.12|20111.07|19991.07|9
1631651340000|2021-09-14 20:29:00|20112.33|19992.33|20113.12|19993.12|20113.12|19993.12|20112.33|19992.33|7
1631651350000|2021-09-14 20:29:10|20113.58|19993.58|20114.69|19994.69|20114.69|19994.69|20113.27|19993.27|10
1631651360000|2021-09-14 20:29:20|20115.63|19995.63|20119.49|19999.49|20119.49|19999.49|20115.63|19995.63|9
1631651370000|2021-09-14 20:29:30|20119.83|19999.83|20122.64|20002.64|20122.64|20002.64|20119.83|19999.83|10
1631651380000|2021-09-14 20:29:40|20122.67|20002.67|20124.03|20004.03|20124.23|20004.23|20121.9|20001.9|10
1631651390000|2021-09-14 20:29:50|20124.12|20004.12|20125.74|20005.74|20125.74|20005.74|20123.64|20003.64|8
1631651400000|2021-09-14 20:30:00|20126.27|20006.27|20129.07|20009.07|20129.07|20009.07|20125.63|20005.63|10
1631651410000|2021-09-14 20:30:10|20128.74|20008.74|20127.98|20007.98|20128.74|20008.74|20127.96|20007.96|10
1631651420000|2021-09-14 20:30:20|20128.53|20008.53|20127.9|20007.9|20128.77|20008.77|20127.9|20007.9|10
1631651430000|2021-09-14 20:30:30|20127.86|20007.86|20125.7|20005.7|20127.98|20007.98|20125.7|20005.7|10
1631651440000|2021-09-14 20:30:40|20125.68|20005.68|20124.87|20004.87|20125.68|20005.68|20124.61|20004.61|8
1631651450000|2021-09-14 20:30:50|20124.79|20004.79|20124.68|20004.68|20124.94|20004.94|20124.32|20004.32|10
1631651460000|2021-09-14 20:31:00|20124.65|20004.65|20125.56|20005.56|20125.56|20005.56|20124.65|20004.65|10
1631651470000|2021-09-14 20:31:10|20125.37|20005.37|20126.51|20006.51|20126.51|20006.51|20124.89|20004.89|10
1631651480000|2021-09-14 20:31:20|20126.69|20006.69|20127.47|20007.47|20128.59|20008.59|20126.56|20006.56|9
1631651490000|2021-09-14 20:31:30|20127.53|20007.53|20127.04|20007.04|20128|20008|20127.04|20007.04|8
1631651500000|2021-09-14 20:31:40|20128.28|20008.28|20128.51|20008.51|20129.44|20009.44|20128.28|20008.28|10
1631651510000|2021-09-14 20:31:50|20128.78|20008.78|20127.4|20007.4|20128.78|20008.78|20126.19|20006.19|10
1631651520000|2021-09-14 20:32:00|20127.51|20007.51|20126.08|20006.08|20127.51|20007.51|20125.06|20005.06|10
1631651530000|2021-09-14 20:32:10|20125.16|20005.16|20125.59|20005.59|20125.59|20005.59|20124.48|20004.48|10
1631651540000|2021-09-14 20:32:20|20125.4|20005.4|20127.37|20007.37|20127.37|20007.37|20125.12|20005.12|7
1631651550000|2021-09-14 20:32:30|20127.87|20007.87|20129.58|20009.58|20129.72|20009.72|20127.77|20007.77|10
1631651560000|2021-09-14 20:32:40|20129.56|20009.56|20131.9|20011.9|20131.9|20011.9|20129.47|20009.47|9
1631651570000|2021-09-14 20:32:50|20132.09|20012.09|20132.9|20012.9|20133.8|20013.8|20132.09|20012.09|8
1631651580000|2021-09-14 20:33:00|20133.48|20013.48|20134.52|20014.52|20134.78|20014.78|20133.48|20013.48|9
1631651590000|2021-09-14 20:33:10|20134.7|20014.7|20129.9|20009.9|20134.7|20014.7|20129.9|20009.9|10
1631651600000|2021-09-14 20:33:20|20128.89|20008.89|20129.2|20009.2|20129.25|20009.25|20127.59|20007.59|10
1631651610000|2021-09-14 20:33:30|20129.29|20009.29|20128.45|20008.45|20129.45|20009.45|20128.45|20008.45|10
1631651620000|2021-09-14 20:33:40|20128.4|20008.4|20127.53|20007.53|20128.4|20008.4|20127.53|20007.53|9
1631651630000|2021-09-14 20:33:50|20127.51|20007.51|20127.8|20007.8|20128.33|20008.33|20127.51|20007.51|10
1631651640000|2021-09-14 20:34:00|20127.81|20007.81|20127.92|20007.92|20127.94|20007.94|20127.5|20007.5|10
1631651650000|2021-09-14 20:34:10|20128.09|20008.09|20127|20007|20128.09|20008.09|20127|20007|10
1631651660000|2021-09-14 20:34:20|20127.36|20007.36|20127.7|20007.7|20127.7|20007.7|20125.94|20005.94|9
1631651670000|2021-09-14 20:34:30|20128.07|20008.07|20129.85|20009.85|20129.85|20009.85|20127.67|20007.67|10
1631651680000|2021-09-14 20:34:40|20130.15|20010.15|20131.6|20011.6|20131.75|20011.75|20130.15|20010.15|10
1631651690000|2021-09-14 20:34:50|20131.86|20011.86|20135.31|20015.31|20135.31|20015.31|20131.86|20011.86|8
1631651700000|2021-09-14 20:35:00|20135.19|20015.19|20135.49|20015.49|20135.49|20015.49|20134.4|20014.4|10
1631651710000|2021-09-14 20:35:10|20135.51|20015.51|20135.67|20015.67|20136.4|20016.4|20134.85|20014.85|8
1631651720000|2021-09-14 20:35:20|20135.04|20015.04|20134.52|20014.52|20135.08|20015.08|20134.42|20014.42|10
1631651730000|2021-09-14 20:35:30|20134.48|20014.48|20134.39|20014.39|20134.97|20014.97|20134.24|20014.24|10
1631651740000|2021-09-14 20:35:40|20133.61|20013.61|20135.23|20015.23|20135.23|20015.23|20133.6|20013.6|10
1631651750000|2021-09-14 20:35:50|20135.21|20015.21|20138.21|20018.21|20138.21|20018.21|20135.21|20015.21|10
1631651760000|2021-09-14 20:36:00|20138.92|20018.92|20144.91|20024.91|20144.91|20024.91|20138.54|20018.54|10
1631651770000|2021-09-14 20:36:10|20145.43|20025.43|20147.75|20027.75|20147.75|20027.75|20145.43|20025.43|10
1631651780000|2021-09-14 20:36:20|20148.69|20028.69|20159.88|20039.88|20159.88|20039.88|20148.69|20028.69|10
1631651790000|2021-09-14 20:36:30|20160.42|20040.42|20163.32|20043.32|20164.89|20044.89|20160.42|20040.42|10
1631651800000|2021-09-14 20:36:40|20162.33|20042.33|20166.91|20046.91|20166.91|20046.91|20162.17|20042.17|10
1631651810000|2021-09-14 20:36:50|20167.34|20047.34|20169.55|20049.55|20169.55|20049.55|20167.08|20047.08|9
1631651820000|2021-09-14 20:37:00|20171.24|20051.24|20175.07|20055.07|20175.3|20055.3|20170.85|20050.85|10
1631651830000|2021-09-14 20:37:10|20174.77|20054.77|20177.42|20057.42|20177.42|20057.42|20174.05|20054.05|10
1631651840000|2021-09-14 20:37:20|20177.52|20057.52|20179.14|20059.14|20180.25|20060.25|20177.47|20057.47|10
1631651850000|2021-09-14 20:37:30|20177.65|20057.65|20178.13|20058.13|20178.24|20058.24|20177.53|20057.53|9
1631651860000|2021-09-14 20:37:40|20177.58|20057.58|20177.3|20057.3|20177.6|20057.6|20176.62|20056.62|9
1631651870000|2021-09-14 20:37:50|20177.62|20057.62|20177.4|20057.4|20177.7|20057.7|20176.81|20056.81|10
1631651880000|2021-09-14 20:38:00|20177.48|20057.48|20180.42|20060.42|20180.42|20060.42|20177.48|20057.48|10
1631651890000|2021-09-14 20:38:10|20180.45|20060.45|20181.22|20061.22|20181.22|20061.22|20179.97|20059.97|10
1631651900000|2021-09-14 20:38:20|20181.95|20061.95|20183.79|20063.79|20183.79|20063.79|20181.95|20061.95|9
1631651910000|2021-09-14 20:38:30|20183.28|20063.28|20180.74|20060.74|20183.28|20063.28|20180.74|20060.74|10
1631651920000|2021-09-14 20:38:40|20180.54|20060.54|20180.64|20060.64|20181.24|20061.24|20180.54|20060.54|10
1631651930000|2021-09-14 20:38:50|20181.14|20061.14|20180.63|20060.63|20181.22|20061.22|20180.63|20060.63|10
1631651940000|2021-09-14 20:39:00|20180.53|20060.53|20180.77|20060.77|20181.7|20061.7|20180.53|20060.53|10
1631651950000|2021-09-14 20:39:10|20180.81|20060.81|20181.74|20061.74|20181.74|20061.74|20179.61|20059.61|10
1631651960000|2021-09-14 20:39:20|20182|20062|20180.53|20060.53|20182|20062|20180.38|20060.38|10
1631651970000|2021-09-14 20:39:30|20180.46|20060.46|20179.99|20059.99|20180.46|20060.46|20179.28|20059.28|10
1631651980000|2021-09-14 20:39:40|20180.12|20060.12|20180.14|20060.14|20181.02|20061.02|20180.12|20060.12|10
1631651990000|2021-09-14 20:39:50|20179.87|20059.87|20180.27|20060.27|20180.37|20060.37|20179.47|20059.47|9
1631652000000|2021-09-14 20:40:00|20180.43|20060.43|20180.75|20060.75|20181.19|20061.19|20179.97|20059.97|10
1631652010000|2021-09-14 20:40:10|20181.24|20061.24|20186.06|20066.06|20186.06|20066.06|20181.24|20061.24|10
1631652020000|2021-09-14 20:40:20|20187.4|20067.4|20191.33|20071.33|20191.33|20071.33|20187.04|20067.04|9
1631652030000|2021-09-14 20:40:30|20191.35|20071.35|20196.77|20076.77|20196.87|20076.87|20191.26|20071.26|10
1631652040000|2021-09-14 20:40:40|20196.7|20076.7|20199.43|20079.43|20199.43|20079.43|20196.58|20076.58|10
1631652050000|2021-09-14 20:40:50|20200.02|20080.02|20198.06|20078.06|20200.84|20080.84|20198.06|20078.06|10
1631652060000|2021-09-14 20:41:00|20198.11|20078.11|20201.71|20081.71|20201.71|20081.71|20198.09|20078.09|10
1631652070000|2021-09-14 20:41:10|20201.84|20081.84|20202.75|20082.75|20202.75|20082.75|20201.75|20081.75|10
1631652080000|2021-09-14 20:41:20|20203.56|20083.56|20208.49|20088.49|20208.69|20088.69|20203.56|20083.56|10
1631652090000|2021-09-14 20:41:30|20209.08|20089.08|20213.51|20093.51|20213.51|20093.51|20208.95|20088.95|10
1631652100000|2021-09-14 20:41:40|20214.66|20094.66|20218.09|20098.09|20218.09|20098.09|20214.66|20094.66|10
1631652110000|2021-09-14 20:41:50|20218.44|20098.44|20218.28|20098.28|20218.44|20098.44|20217.81|20097.81|10
1631652120000|2021-09-14 20:42:00|20218.18|20098.18|20220.4|20100.4|20220.4|20100.4|20218.18|20098.18|10
1631652130000|2021-09-14 20:42:10|20220.86|20100.86|20221.47|20101.47|20221.49|20101.49|20220.59|20100.59|9
1631652140000|2021-09-14 20:42:20|20222.64|20102.64|20221.97|20101.97|20222.83|20102.83|20221.87|20101.87|9
1631652150000|2021-09-14 20:42:30|20222.01|20102.01|20225|20105|20225|20105|20222.01|20102.01|10
1631652160000|2021-09-14 20:42:40|20227.27|20107.27|20231.61|20111.61|20231.69|20111.69|20227.27|20107.27|10
1631652170000|2021-09-14 20:42:50|20231.09|20111.09|20233.63|20113.63|20233.86|20113.86|20231.09|20111.09|10
1631652180000|2021-09-14 20:43:00|20236.65|20116.65|20245.66|20125.66|20245.66|20125.66|20235.99|20115.99|10
1631652190000|2021-09-14 20:43:10|20247.71|20127.71|20255.15|20135.15|20255.15|20135.15|20247.71|20127.71|10
1631652200000|2021-09-14 20:43:20|20255.55|20135.55|20246.88|20126.88|20255.55|20135.55|20246.88|20126.88|10
1631652210000|2021-09-14 20:43:30|20246.22|20126.22|20244.59|20124.59|20247.88|20127.88|20244.59|20124.59|10
1631652220000|2021-09-14 20:43:40|20245.59|20125.59|20250.14|20130.14|20250.14|20130.14|20245.59|20125.59|10
1631652230000|2021-09-14 20:43:50|20250.32|20130.32|20251.31|20131.31|20253.8|20133.8|20250.32|20130.32|10
1631652240000|2021-09-14 20:44:00|20253.54|20133.54|20251.34|20131.34|20253.87|20133.87|20251.33|20131.33|8
1631652250000|2021-09-14 20:44:10|20250.64|20130.64|20249.87|20129.87|20250.84|20130.84|20249.31|20129.31|10
1631652260000|2021-09-14 20:44:20|20249.75|20129.75|20246.87|20126.87|20250.21|20130.21|20246.87|20126.87|10
1631652270000|2021-09-14 20:44:30|20246.79|20126.79|20249.76|20129.76|20249.86|20129.86|20246.74|20126.74|10
1631652280000|2021-09-14 20:44:40|20249.86|20129.86|20247.8|20127.8|20249.9|20129.9|20247.8|20127.8|10
1631652290000|2021-09-14 20:44:50|20247.54|20127.54|20249.72|20129.72|20249.77|20129.77|20247.27|20127.27|10
1631652300000|2021-09-14 20:45:00|20250.35|20130.35|20248.8|20128.8|20251.26|20131.26|20248.8|20128.8|10
1631652310000|2021-09-14 20:45:10|20248.82|20128.82|20251.03|20131.03|20251.03|20131.03|20248.82|20128.82|9
1631652320000|2021-09-14 20:45:20|20252.86|20132.86|20258.03|20138.03|20258.03|20138.03|20252.86|20132.86|10
1631652330000|2021-09-14 20:45:30|20258.36|20138.36|20259.08|20139.08|20259.6|20139.6|20258.36|20138.36|10
1631652340000|2021-09-14 20:45:40|20259.07|20139.07|20261.73|20141.73|20261.73|20141.73|20259.07|20139.07|10
1631652350000|2021-09-14 20:45:50|20261.43|20141.43|20262.17|20142.17|20262.17|20142.17|20260.73|20140.73|10
1631652360000|2021-09-14 20:46:00|20262.64|20142.64|20261.23|20141.23|20263.43|20143.43|20261.23|20141.23|10
1631652370000|2021-09-14 20:46:10|20260.84|20140.84|20255.47|20135.47|20260.85|20140.85|20255.47|20135.47|9
1631652380000|2021-09-14 20:46:20|20255.38|20135.38|20254.9|20134.9|20255.43|20135.43|20254.66|20134.66|10
1631652390000|2021-09-14 20:46:30|20255.02|20135.02|20252.84|20132.84|20255.02|20135.02|20252.84|20132.84|10
1631652400000|2021-09-14 20:46:40|20251.7|20131.7|20246.8|20126.8|20251.7|20131.7|20246.8|20126.8|10
1631652410000|2021-09-14 20:46:50|20246.92|20126.92|20246.25|20126.25|20248.09|20128.09|20246.25|20126.25|10
1631652420000|2021-09-14 20:47:00|20245.86|20125.86|20243.45|20123.45|20245.86|20125.86|20243.45|20123.45|9
1631652430000|2021-09-14 20:47:10|20244.3|20124.3|20244.34|20124.34|20244.34|20124.34|20242.91|20122.91|10
1631652440000|2021-09-14 20:47:20|20244.42|20124.42|20243.58|20123.58|20245.51|20125.51|20243.42|20123.42|9
1631652450000|2021-09-14 20:47:30|20243.43|20123.43|20241.24|20121.24|20243.43|20123.43|20241.24|20121.24|9
1631652460000|2021-09-14 20:47:40|20240.77|20120.77|20238.87|20118.87|20240.77|20120.77|20238.66|20118.66|10
1631652470000|2021-09-14 20:47:50|20238.91|20118.91|20234.54|20114.54|20239.01|20119.01|20234.54|20114.54|9
1631652480000|2021-09-14 20:48:00|20233.12|20113.12|20229.95|20109.95|20233.12|20113.12|20229.43|20109.43|10
1631652490000|2021-09-14 20:48:10|20229.76|20109.76|20224.7|20104.7|20229.76|20109.76|20223.51|20103.51|10
1631652500000|2021-09-14 20:48:20|20224.86|20104.86|20223.9|20103.9|20224.86|20104.86|20223.11|20103.11|10
1631652510000|2021-09-14 20:48:30|20223.44|20103.44|20224.19|20104.19|20224.34|20104.34|20223.44|20103.44|10
1631652520000|2021-09-14 20:48:40|20224.66|20104.66|20225.82|20105.82|20225.82|20105.82|20223.81|20103.81|10
1631652530000|2021-09-14 20:48:50|20226.36|20106.36|20227.27|20107.27|20227.42|20107.42|20226.36|20106.36|10
1631652540000|2021-09-14 20:49:00|20227.47|20107.47|20227.01|20107.01|20228.45|20108.45|20227.01|20107.01|10
1631652550000|2021-09-14 20:49:10|20227.29|20107.29|20228.49|20108.49|20228.85|20108.85|20227.29|20107.29|10
1631652560000|2021-09-14 20:49:20|20229.07|20109.07|20230.39|20110.39|20230.99|20110.99|20229.07|20109.07|9
1631652570000|2021-09-14 20:49:30|20230.5|20110.5|20229.18|20109.18|20230.5|20110.5|20229.18|20109.18|9
1631652580000|2021-09-14 20:49:40|20229.2|20109.2|20229.53|20109.53|20231.32|20111.32|20229.2|20109.2|10
1631652590000|2021-09-14 20:49:50|20229.47|20109.47|20223.81|20103.81|20229.47|20109.47|20223.81|20103.81|10
1631652600000|2021-09-14 20:50:00|20223.3|20103.3|20224.25|20104.25|20224.25|20104.25|20222.92|20102.92|10
1631652610000|2021-09-14 20:50:10|20223.9|20103.9|20225.43|20105.43|20225.61|20105.61|20223.9|20103.9|10
1631652620000|2021-09-14 20:50:20|20225.46|20105.46|20224.22|20104.22|20225.74|20105.74|20224.22|20104.22|10
1631652630000|2021-09-14 20:50:30|20224.81|20104.81|20226.02|20106.02|20226.02|20106.02|20224.36|20104.36|10
1631652640000|2021-09-14 20:50:40|20225.96|20105.96|20228.42|20108.42|20228.42|20108.42|20225.96|20105.96|9
1631652650000|2021-09-14 20:50:50|20228.79|20108.79|20229.89|20109.89|20230.55|20110.55|20227.9|20107.9|10
1631652660000|2021-09-14 20:51:00|20229.67|20109.67|20229.18|20109.18|20230.81|20110.81|20229.18|20109.18|10
1631652670000|2021-09-14 20:51:10|20229.39|20109.39|20229.7|20109.7|20229.76|20109.76|20228.71|20108.71|9
1631652680000|2021-09-14 20:51:20|20229.43|20109.43|20230.3|20110.3|20230.98|20110.98|20229.43|20109.43|10
1631652690000|2021-09-14 20:51:30|20230.08|20110.08|20228.69|20108.69|20230.12|20110.12|20228.69|20108.69|9
1631652700000|2021-09-14 20:51:40|20228.6|20108.6|20226.81|20106.81|20228.6|20108.6|20226.62|20106.62|10
1631652710000|2021-09-14 20:51:50|20226.74|20106.74|20227.46|20107.46|20227.84|20107.84|20226.31|20106.31|10
1631652720000|2021-09-14 20:52:00|20227.75|20107.75|20226.26|20106.26|20227.75|20107.75|20226.18|20106.18|10
1631652730000|2021-09-14 20:52:10|20226.02|20106.02|20225.44|20105.44|20226.19|20106.19|20225.21|20105.21|9
1631652740000|2021-09-14 20:52:20|20225.41|20105.41|20225.78|20105.78|20225.98|20105.98|20225.41|20105.41|7
1631652750000|2021-09-14 20:52:30|20225.69|20105.69|20225.37|20105.37|20225.73|20105.73|20225.32|20105.32|8
1631652760000|2021-09-14 20:52:40|20226.01|20106.01|20226.4|20106.4|20226.91|20106.91|20226.01|20106.01|10
1631652770000|2021-09-14 20:52:50|20226.34|20106.34|20224.51|20104.51|20226.34|20106.34|20224.37|20104.37|10
1631652780000|2021-09-14 20:53:00|20225.33|20105.33|20223.72|20103.72|20225.33|20105.33|20223.65|20103.65|8
1631652790000|2021-09-14 20:53:10|20223.18|20103.18|20219.82|20099.82|20223.18|20103.18|20219.82|20099.82|10
1631652800000|2021-09-14 20:53:20|20219.52|20099.52|20218.19|20098.19|20219.52|20099.52|20218.03|20098.03|10
1631652810000|2021-09-14 20:53:30|20218.13|20098.13|20219.15|20099.15|20219.64|20099.64|20218.13|20098.13|10
1631652820000|2021-09-14 20:53:40|20218.23|20098.23|20217.91|20097.91|20218.29|20098.29|20217.35|20097.35|10
1631652830000|2021-09-14 20:53:50|20217.64|20097.64|20213.66|20093.66|20217.64|20097.64|20213.66|20093.66|10
1631652840000|2021-09-14 20:54:00|20213.45|20093.45|20214.46|20094.46|20214.46|20094.46|20212.14|20092.14|10
1631652850000|2021-09-14 20:54:10|20214.93|20094.93|20218.86|20098.86|20219.41|20099.41|20214.93|20094.93|10
1631652860000|2021-09-14 20:54:20|20219.12|20099.12|20217.77|20097.77|20219.12|20099.12|20217.77|20097.77|10
1631652870000|2021-09-14 20:54:30|20216.68|20096.68|20213.98|20093.98|20216.71|20096.71|20212.84|20092.84|10
1631652880000|2021-09-14 20:54:40|20213.96|20093.96|20209.25|20089.25|20213.96|20093.96|20209.25|20089.25|10
1631652890000|2021-09-14 20:54:50|20209.23|20089.23|20208.34|20088.34|20209.23|20089.23|20207.4|20087.4|10
1631652900000|2021-09-14 20:55:00|20208.77|20088.77|20208.12|20088.12|20208.77|20088.77|20206.87|20086.87|9
1631652910000|2021-09-14 20:55:10|20208.61|20088.61|20210.52|20090.52|20210.52|20090.52|20208.6|20088.6|10
1631652920000|2021-09-14 20:55:20|20210.79|20090.79|20213.43|20093.43|20213.43|20093.43|20210.66|20090.66|10
1631652930000|2021-09-14 20:55:30|20213.5|20093.5|20210.08|20090.08|20213.5|20093.5|20210.08|20090.08|9
1631652940000|2021-09-14 20:55:40|20210.02|20090.02|20210.49|20090.49|20210.53|20090.53|20210.02|20090.02|9
1631652950000|2021-09-14 20:55:50|20210.11|20090.11|20206.1|20086.1|20210.11|20090.11|20205.4|20085.4|10
1631652960000|2021-09-14 20:56:00|20205.62|20085.62|20206.22|20086.22|20206.36|20086.36|20205.62|20085.62|10
1631652970000|2021-09-14 20:56:10|20205.92|20085.92|20201.41|20081.41|20205.92|20085.92|20201.41|20081.41|10
1631652980000|2021-09-14 20:56:20|20200.8|20080.8|20199.4|20079.4|20200.8|20080.8|20198.35|20078.35|10
1631652990000|2021-09-14 20:56:30|20200.77|20080.77|20207.51|20087.51|20207.51|20087.51|20200.77|20080.77|10
1631653000000|2021-09-14 20:56:40|20208.42|20088.42|20210.03|20090.03|20210.03|20090.03|20208.42|20088.42|10
1631653010000|2021-09-14 20:56:50|20210.07|20090.07|20214.47|20094.47|20214.47|20094.47|20209.98|20089.98|10
1631653020000|2021-09-14 20:57:00|20214.17|20094.17|20216.46|20096.46|20216.46|20096.46|20214.17|20094.17|9
1631653030000|2021-09-14 20:57:10|20216.25|20096.25|20216.64|20096.64|20217.46|20097.46|20216.13|20096.13|10
1631653040000|2021-09-14 20:57:20|20216.07|20096.07|20218.08|20098.08|20218.08|20098.08|20216.07|20096.07|10
1631653050000|2021-09-14 20:57:30|20218.06|20098.06|20219.44|20099.44|20219.44|20099.44|20217.24|20097.24|10
1631653060000|2021-09-14 20:57:40|20219.5|20099.5|20219.05|20099.05|20220.21|20100.21|20219.05|20099.05|10
1631653070000|2021-09-14 20:57:50|20218.92|20098.92|20216.84|20096.84|20218.92|20098.92|20216.27|20096.27|9
1631653080000|2021-09-14 20:58:00|20216.44|20096.44|20216.48|20096.48|20216.56|20096.56|20214.97|20094.97|10
1631653090000|2021-09-14 20:58:10|20216.36|20096.36|20217.16|20097.16|20217.67|20097.67|20216.13|20096.13|10
1631653100000|2021-09-14 20:58:20|20217.19|20097.19|20217.89|20097.89|20217.89|20097.89|20216.35|20096.35|9
1631653110000|2021-09-14 20:58:30|20217.49|20097.49|20218.11|20098.11|20218.11|20098.11|20217.04|20097.04|10
1631653120000|2021-09-14 20:58:40|20219.08|20099.08|20219.57|20099.57|20219.57|20099.57|20218.96|20098.96|10
1631653130000|2021-09-14 20:58:50|20220|20100|20221.04|20101.04|20221.04|20101.04|20220|20100|10
1631653140000|2021-09-14 20:59:00|20221.27|20101.27|20226.93|20106.93|20226.93|20106.93|20220.85|20100.85|9
1631653150000|2021-09-14 20:59:10|20227.4|20107.4|20227.38|20107.38|20228.57|20108.57|20227.38|20107.38|10
1631653160000|2021-09-14 20:59:20|20227.74|20107.74|20225.9|20105.9|20227.88|20107.88|20225.9|20105.9|10
1631653170000|2021-09-14 20:59:30|20224.94|20104.94|20223.1|20103.1|20224.98|20104.98|20223.1|20103.1|10
1631653180000|2021-09-14 20:59:40|20223.08|20103.08|20222.43|20102.43|20223.65|20103.65|20222.43|20102.43|10
1631653190000|2021-09-14 20:59:50|20222.27|20102.27|20220.1|20100.1|20222.27|20102.27|20220.1|20100.1|10
1631653200000|2021-09-14 21:00:00|20219.43|20099.43|20221.54|20101.54|20221.54|20101.54|20219.36|20099.36|9
1631653210000|2021-09-14 21:00:10|20222.43|20102.43|20220.68|20100.68|20222.72|20102.72|20220.68|20100.68|9
1631653220000|2021-09-14 21:00:20|20221.38|20101.38|20219.82|20099.82|20221.38|20101.38|20219.82|20099.82|9
1631653230000|2021-09-14 21:00:30|20219.53|20099.53|20220.03|20100.03|20220.05|20100.05|20219.41|20099.41|10
1631653240000|2021-09-14 21:00:40|20220.28|20100.28|20218.89|20098.89|20220.28|20100.28|20218.37|20098.37|9
1631653250000|2021-09-14 21:00:50|20219.08|20099.08|20220.73|20100.73|20221.56|20101.56|20219.08|20099.08|10
1631653260000|2021-09-14 21:01:00|20220.42|20100.42|20222|20102|20222|20102|20219.71|20099.71|9
1631653270000|2021-09-14 21:01:10|20222.2|20102.2|20224.05|20104.05|20224.05|20104.05|20222.2|20102.2|10
1631653280000|2021-09-14 21:01:20|20224.09|20104.09|20224.03|20104.03|20224.7|20104.7|20223.83|20103.83|10
1631653290000|2021-09-14 21:01:30|20223.58|20103.58|20222.48|20102.48|20223.71|20103.71|20222.48|20102.48|8
1631653300000|2021-09-14 21:01:40|20222.46|20102.46|20219.91|20099.91|20222.46|20102.46|20219.91|20099.91|9
1631653310000|2021-09-14 21:01:50|20219.28|20099.28|20218.63|20098.63|20219.76|20099.76|20218.41|20098.41|10
1631653320000|2021-09-14 21:02:00|20218.71|20098.71|20217.07|20097.07|20218.81|20098.81|20216.91|20096.91|10
1631653330000|2021-09-14 21:02:10|20217.15|20097.15|20223.16|20103.16|20223.86|20103.86|20217.15|20097.15|10
1631653340000|2021-09-14 21:02:20|20223.56|20103.56|20226.74|20106.74|20226.74|20106.74|20223.34|20103.34|10
1631653350000|2021-09-14 21:02:30|20226.59|20106.59|20226.79|20106.79|20226.79|20106.79|20225.31|20105.31|9
1631653360000|2021-09-14 21:02:40|20226.96|20106.96|20229.29|20109.29|20229.29|20109.29|20226.89|20106.89|10
1631653370000|2021-09-14 21:02:50|20229.36|20109.36|20228.75|20108.75|20229.64|20109.64|20228.75|20108.75|10
1631653380000|2021-09-14 21:03:00|20228.18|20108.18|20226.46|20106.46|20228.65|20108.65|20226.46|20106.46|10
1631653390000|2021-09-14 21:03:10|20226.25|20106.25|20226.04|20106.04|20226.25|20106.25|20225.2|20105.2|9
1631653400000|2021-09-14 21:03:20|20226.03|20106.03|20225|20105|20226.03|20106.03|20224.66|20104.66|9
1631653410000|2021-09-14 21:03:30|20224.52|20104.52|20224.37|20104.37|20224.57|20104.57|20224.18|20104.18|10
1631653420000|2021-09-14 21:03:40|20224.3|20104.3|20228.62|20108.62|20228.62|20108.62|20224.3|20104.3|10
1631653430000|2021-09-14 21:03:50|20228.37|20108.37|20227.25|20107.25|20228.58|20108.58|20226.87|20106.87|9
1631653440000|2021-09-14 21:04:00|20227.12|20107.12|20228.52|20108.52|20228.61|20108.61|20227.02|20107.02|10
1631653450000|2021-09-14 21:04:10|20228.09|20108.09|20225.6|20105.6|20228.32|20108.32|20225.6|20105.6|9
1631653460000|2021-09-14 21:04:20|20226.71|20106.71|20225.74|20105.74|20226.88|20106.88|20225.66|20105.66|9
1631653470000|2021-09-14 21:04:30|20225.77|20105.77|20225.19|20105.19|20225.77|20105.77|20224.93|20104.93|6
1631653480000|2021-09-14 21:04:40|20225.29|20105.29|20225.79|20105.79|20226.12|20106.12|20225.29|20105.29|8
1631653490000|2021-09-14 21:04:50|20225.72|20105.72|20224.34|20104.34|20225.82|20105.82|20223.97|20103.97|9
1631653500000|2021-09-14 21:05:00|20222.56|20102.56|20222.11|20102.11|20222.59|20102.59|20221.95|20101.95|9
1631653510000|2021-09-14 21:05:10|20222.5|20102.5|20221.53|20101.53|20222.5|20102.5|20220.94|20100.94|9
1631653520000|2021-09-14 21:05:20|20221.61|20101.61|20221.25|20101.25|20221.75|20101.75|20220.96|20100.96|10
1631653530000|2021-09-14 21:05:30|20220.91|20100.91|20217.38|20097.38|20220.91|20100.91|20217.38|20097.38|10
1631653540000|2021-09-14 21:05:40|20216.69|20096.69|20217.41|20097.41|20217.73|20097.73|20216.44|20096.44|10
1631653550000|2021-09-14 21:05:50|20217.21|20097.21|20211.24|20091.24|20217.21|20097.21|20211.24|20091.24|9
1631653560000|2021-09-14 21:06:00|20210.42|20090.42|20206.92|20086.92|20210.42|20090.42|20206.92|20086.92|10
1631653570000|2021-09-14 21:06:10|20206.85|20086.85|20209.1|20089.1|20209.1|20089.1|20206.59|20086.59|10
1631653580000|2021-09-14 21:06:20|20209.57|20089.57|20211.89|20091.89|20212.08|20092.08|20209.57|20089.57|9
1631653590000|2021-09-14 21:06:30|20212.05|20092.05|20213.29|20093.29|20213.29|20093.29|20211.64|20091.64|10
1631653600000|2021-09-14 21:06:40|20213.19|20093.19|20216.52|20096.52|20216.52|20096.52|20212.88|20092.88|9
1631653610000|2021-09-14 21:06:50|20216.75|20096.75|20218.28|20098.28|20218.61|20098.61|20216.75|20096.75|8
1631653620000|2021-09-14 21:07:00|20218.2|20098.2|20214.76|20094.76|20218.55|20098.55|20214.76|20094.76|10
1631653630000|2021-09-14 21:07:10|20214.74|20094.74|20216.68|20096.68|20216.68|20096.68|20214.74|20094.74|8
1631653640000|2021-09-14 21:07:20|20216.75|20096.75|20214.26|20094.26|20216.97|20096.97|20214.21|20094.21|10
1631653650000|2021-09-14 21:07:30|20215.44|20095.44|20215.91|20095.91|20217.22|20097.22|20215.44|20095.44|9
1631653660000|2021-09-14 21:07:40|20215.93|20095.93|20215.19|20095.19|20216.95|20096.95|20215.19|20095.19|9
1631653670000|2021-09-14 21:07:50|20215.17|20095.17|20210.64|20090.64|20215.17|20095.17|20210.64|20090.64|10
1631653680000|2021-09-14 21:08:00|20210.59|20090.59|20204.21|20084.21|20210.59|20090.59|20204.21|20084.21|10
1631653690000|2021-09-14 21:08:10|20204.53|20084.53|20199.3|20079.3|20204.53|20084.53|20199.3|20079.3|10
1631653700000|2021-09-14 21:08:20|20199.26|20079.26|20193.01|20073.01|20199.26|20079.26|20193.01|20073.01|10
1631653710000|2021-09-14 21:08:30|20192.78|20072.78|20188.74|20068.74|20192.78|20072.78|20188.59|20068.59|10
1631653720000|2021-09-14 21:08:40|20189.13|20069.13|20189.95|20069.95|20189.95|20069.95|20189.13|20069.13|7
1631653730000|2021-09-14 21:08:50|20189.44|20069.44|20181.46|20061.46|20189.44|20069.44|20181.46|20061.46|10
1631653740000|2021-09-14 21:09:00|20180.35|20060.35|20178.17|20058.17|20180.35|20060.35|20178.16|20058.16|10
1631653750000|2021-09-14 21:09:10|20178.55|20058.55|20178.66|20058.66|20179.19|20059.19|20176.69|20056.69|10
1631653760000|2021-09-14 21:09:20|20179.02|20059.02|20179.23|20059.23|20179.33|20059.33|20178.99|20058.99|10
1631653770000|2021-09-14 21:09:30|20179.77|20059.77|20179.62|20059.62|20179.83|20059.83|20179|20059|10
1631653780000|2021-09-14 21:09:40|20179|20059|20179.25|20059.25|20179.79|20059.79|20178.64|20058.64|10
1631653790000|2021-09-14 21:09:50|20179.01|20059.01|20178.39|20058.39|20179.19|20059.19|20178.2|20058.2|9
1631653800000|2021-09-14 21:10:00|20178.35|20058.35|20174.7|20054.7|20178.35|20058.35|20174.7|20054.7|10
1631653810000|2021-09-14 21:10:10|20175.28|20055.28|20174.43|20054.43|20175.28|20055.28|20174.43|20054.43|7
1631653820000|2021-09-14 21:10:20|20174.49|20054.49|20171.87|20051.87|20174.49|20054.49|20171.36|20051.36|10
1631653830000|2021-09-14 21:10:30|20171.82|20051.82|20171.28|20051.28|20171.82|20051.82|20170.81|20050.81|9
1631653840000|2021-09-14 21:10:40|20171.25|20051.25|20169.71|20049.71|20171.25|20051.25|20169.3|20049.3|10
1631653850000|2021-09-14 21:10:50|20167.95|20047.95|20169.99|20049.99|20169.99|20049.99|20167.88|20047.88|8
1631653860000|2021-09-14 21:11:00|20169.53|20049.53|20169.12|20049.12|20169.64|20049.64|20168.55|20048.55|10
1631653870000|2021-09-14 21:11:10|20167.59|20047.59|20161.52|20041.52|20167.59|20047.59|20161.52|20041.52|10
1631653880000|2021-09-14 21:11:20|20161.42|20041.42|20157.97|20037.97|20161.42|20041.42|20157.97|20037.97|10
1631653890000|2021-09-14 21:11:30|20158.22|20038.22|20154.34|20034.34|20158.22|20038.22|20154.34|20034.34|9
1631653900000|2021-09-14 21:11:40|20151.14|20031.14|20150.39|20030.39|20153.91|20033.91|20150.39|20030.39|10
1631653910000|2021-09-14 21:11:50|20150.65|20030.65|20148.01|20028.01|20150.79|20030.79|20148.01|20028.01|10
1631653920000|2021-09-14 21:12:00|20147.89|20027.89|20147.79|20027.79|20148.14|20028.14|20147.3|20027.3|9
1631653930000|2021-09-14 21:12:10|20147.68|20027.68|20145.4|20025.4|20147.68|20027.68|20145.4|20025.4|9
1631653940000|2021-09-14 21:12:20|20145.43|20025.43|20146.88|20026.88|20146.88|20026.88|20145.3|20025.3|10
1631653950000|2021-09-14 21:12:30|20146.94|20026.94|20144.64|20024.64|20147.26|20027.26|20144.64|20024.64|9
1631653960000|2021-09-14 21:12:40|20143.96|20023.96|20141|20021|20143.96|20023.96|20141|20021|9
1631653970000|2021-09-14 21:12:50|20140.89|20020.89|20135.4|20015.4|20140.89|20020.89|20135.4|20015.4|10
1631653980000|2021-09-14 21:13:00|20134.55|20014.55|20132.54|20012.54|20134.55|20014.55|20131.23|20011.23|10
1631653990000|2021-09-14 21:13:10|20132.9|20012.9|20133.75|20013.75|20133.98|20013.98|20132.9|20012.9|10
1631654000000|2021-09-14 21:13:20|20134.38|20014.38|20132.82|20012.82|20134.38|20014.38|20132.38|20012.38|10
1631654010000|2021-09-14 21:13:30|20132.08|20012.08|20131.43|20011.43|20133|20013|20131.43|20011.43|10
1631654020000|2021-09-14 21:13:40|20131.44|20011.44|20136.71|20016.71|20136.71|20016.71|20131.39|20011.39|10
1631654030000|2021-09-14 21:13:50|20136.8|20016.8|20136.59|20016.59|20138.62|20018.62|20136.59|20016.59|10
1631654040000|2021-09-14 21:14:00|20136.7|20016.7|20136.24|20016.24|20137.05|20017.05|20134.9|20014.9|10
1631654050000|2021-09-14 21:14:10|20136.49|20016.49|20139.3|20019.3|20139.49|20019.49|20136.49|20016.49|9
1631654060000|2021-09-14 21:14:20|20139.31|20019.31|20143.18|20023.18|20143.18|20023.18|20139.31|20019.31|10
1631654070000|2021-09-14 21:14:30|20142.93|20022.93|20139.69|20019.69|20143.04|20023.04|20139.69|20019.69|10
1631654080000|2021-09-14 21:14:40|20139.04|20019.04|20137.13|20017.13|20139.04|20019.04|20137.13|20017.13|10
1631654090000|2021-09-14 21:14:50|20137.11|20017.11|20136.85|20016.85|20137.2|20017.2|20136.66|20016.66|10
1631654100000|2021-09-14 21:15:00|20136.95|20016.95|20139.81|20019.81|20139.81|20019.81|20136.95|20016.95|10
1631654110000|2021-09-14 21:15:10|20140.28|20020.28|20140.93|20020.93|20140.93|20020.93|20139.67|20019.67|10
1631654120000|2021-09-14 21:15:20|20142.51|20022.51|20143.72|20023.72|20144.82|20024.82|20142.51|20022.51|9
1631654130000|2021-09-14 21:15:30|20144.6|20024.6|20142.24|20022.24|20145.33|20025.33|20142.24|20022.24|10
1631654140000|2021-09-14 21:15:40|20141.67|20021.67|20138.57|20018.57|20141.67|20021.67|20138.57|20018.57|10
1631654150000|2021-09-14 21:15:50|20138.38|20018.38|20134.35|20014.35|20138.38|20018.38|20134.35|20014.35|10
1631654160000|2021-09-14 21:16:00|20133.36|20013.36|20122.45|20002.45|20133.36|20013.36|20122.45|20002.45|10
1631654170000|2021-09-14 21:16:10|20122.26|20002.26|20120.38|20000.38|20122.56|20002.56|20120.01|20000.01|10
1631654180000|2021-09-14 21:16:20|20120.21|20000.21|20120.78|20000.78|20121.48|20001.48|20120.21|20000.21|10
1631654190000|2021-09-14 21:16:30|20120.59|20000.59|20118.57|19998.57|20120.59|20000.59|20118.57|19998.57|10
1631654200000|2021-09-14 21:16:40|20119.04|19999.04|20118.72|19998.72|20120.32|20000.32|20118.72|19998.72|9
1631654210000|2021-09-14 21:16:50|20118.51|19998.51|20113.76|19993.76|20118.56|19998.56|20113.76|19993.76|10
1631654220000|2021-09-14 21:17:00|20112.19|19992.19|20112.45|19992.45|20112.64|19992.64|20111.7|19991.7|10
1631654230000|2021-09-14 21:17:10|20112.5|19992.5|20111.71|19991.71|20112.5|19992.5|20111.42|19991.42|10
1631654240000|2021-09-14 21:17:20|20111.58|19991.58|20111.3|19991.3|20111.58|19991.58|20111.13|19991.13|10
1631654250000|2021-09-14 21:17:30|20111.31|19991.31|20105.54|19985.54|20111.31|19991.31|20105.19|19985.19|10
1631654260000|2021-09-14 21:17:40|20104.74|19984.74|20107.3|19987.3|20107.3|19987.3|20104.74|19984.74|10
1631654270000|2021-09-14 21:17:50|20107.58|19987.58|20102.85|19982.85|20107.58|19987.58|20102.85|19982.85|9
1631654280000|2021-09-14 21:18:00|20102.62|19982.62|20099.75|19979.75|20102.99|19982.99|20099.75|19979.75|10
1631654290000|2021-09-14 21:18:10|20098.98|19978.98|20098.06|19978.06|20098.98|19978.98|20096.76|19976.76|10
1631654300000|2021-09-14 21:18:20|20098.15|19978.15|20098.51|19978.51|20099.13|19979.13|20098.15|19978.15|10
1631654310000|2021-09-14 21:18:30|20098.86|19978.86|20098.61|19978.61|20099.36|19979.36|20098.61|19978.61|10
1631654320000|2021-09-14 21:18:40|20099.13|19979.13|20101.08|19981.08|20101.53|19981.53|20099.13|19979.13|10
1631654330000|2021-09-14 21:18:50|20100.63|19980.63|20100.75|19980.75|20102.08|19982.08|20100.59|19980.59|10
1631654340000|2021-09-14 21:19:00|20100.74|19980.74|20095.64|19975.64|20100.74|19980.74|20095.64|19975.64|10
1631654350000|2021-09-14 21:19:10|20095.45|19975.45|20092.78|19972.78|20095.98|19975.98|20092.39|19972.39|9
1631654360000|2021-09-14 21:19:20|20092.65|19972.65|20090.89|19970.89|20092.65|19972.65|20090.89|19970.89|10
1631654370000|2021-09-14 21:19:30|20090.73|19970.73|20090.43|19970.43|20091.29|19971.29|20090.4|19970.4|9
1631654380000|2021-09-14 21:19:40|20090.49|19970.49|20091.46|19971.46|20091.56|19971.56|20090.49|19970.49|10
1631654390000|2021-09-14 21:19:50|20091.5|19971.5|20093.31|19973.31|20093.31|19973.31|20091.49|19971.49|9
1631654400000|2021-09-14 21:20:00|20092.38|19972.38|20089.25|19969.25|20092.38|19972.38|20089.25|19969.25|10
1631654410000|2021-09-14 21:20:10|20088.66|19968.66|20079.08|19959.08|20088.66|19968.66|20079.08|19959.08|10
1631654420000|2021-09-14 21:20:20|20078.96|19958.96|20083.47|19963.47|20083.47|19963.47|20078.96|19958.96|10
1631654430000|2021-09-14 21:20:30|20083.88|19963.88|20085.41|19965.41|20085.41|19965.41|20083.88|19963.88|10
1631654440000|2021-09-14 21:20:40|20085.48|19965.48|20085.95|19965.95|20085.95|19965.95|20084.86|19964.86|10
1631654450000|2021-09-14 21:20:50|20085.84|19965.84|20084.26|19964.26|20086.02|19966.02|20084.09|19964.09|10
1631654460000|2021-09-14 21:21:00|20083.75|19963.75|20082.81|19962.81|20083.85|19963.85|20082.81|19962.81|10
1631654470000|2021-09-14 21:21:10|20082.32|19962.32|20077.82|19957.82|20082.32|19962.32|20077.82|19957.82|9
1631654480000|2021-09-14 21:21:20|20077.25|19957.25|20076.48|19956.48|20077.25|19957.25|20073.84|19953.84|10
1631654490000|2021-09-14 21:21:30|20077.28|19957.28|20073.47|19953.47|20077.71|19957.71|20073.47|19953.47|9
1631654500000|2021-09-14 21:21:40|20073.55|19953.55|20068.49|19948.49|20073.55|19953.55|20067.51|19947.51|10
1631654510000|2021-09-14 21:21:50|20068.83|19948.83|20066.85|19946.85|20068.83|19948.83|20065.61|19945.61|10
1631654520000|2021-09-14 21:22:00|20066.37|19946.37|20064.51|19944.51|20066.37|19946.37|20064.51|19944.51|10
1631654530000|2021-09-14 21:22:10|20063.62|19943.62|20059.39|19939.39|20063.62|19943.62|20059.39|19939.39|10
1631654540000|2021-09-14 21:22:20|20058.85|19938.85|20046.17|19926.17|20058.85|19938.85|20045.4|19925.4|10
1631654550000|2021-09-14 21:22:30|20044.78|19924.78|20042.07|19922.07|20046.01|19926.01|20042.07|19922.07|10
1631654560000|2021-09-14 21:22:40|20041.99|19921.99|20038.28|19918.28|20041.99|19921.99|20038.28|19918.28|10
1631654570000|2021-09-14 21:22:50|20038.65|19918.65|20027.33|19907.33|20038.65|19918.65|20027.33|19907.33|10
1631654580000|2021-09-14 21:23:00|20027.37|19907.37|20028.26|19908.26|20028.26|19908.26|20027.02|19907.02|10
1631654590000|2021-09-14 21:23:10|20028.11|19908.11|20031.26|19911.26|20031.26|19911.26|20027.61|19907.61|10
1631654600000|2021-09-14 21:23:20|20030.68|19910.68|20022.01|19902.01|20031.45|19911.45|20022.01|19902.01|10
1631654610000|2021-09-14 21:23:30|20022.22|19902.22|20019.28|19899.28|20022.22|19902.22|20019.11|19899.11|10
1631654620000|2021-09-14 21:23:40|20019.65|19899.65|20016.22|19896.22|20019.65|19899.65|20016.22|19896.22|10
1631654630000|2021-09-14 21:23:50|20014.1|19894.1|20009.38|19889.38|20014.59|19894.59|20009.38|19889.38|10
1631654640000|2021-09-14 21:24:00|20009.35|19889.35|20005.25|19885.25|20009.35|19889.35|20005.25|19885.25|10
1631654650000|2021-09-14 21:24:10|20005.01|19885.01|20004.42|19884.42|20006|19886|20004.42|19884.42|10
1631654660000|2021-09-14 21:24:20|20004.02|19884.02|19999.5|19879.5|20004.02|19884.02|19999.5|19879.5|10
1631654670000|2021-09-14 21:24:30|20000.13|19880.13|19996.77|19876.77|20000.13|19880.13|19996.56|19876.56|10
1631654680000|2021-09-14 21:24:40|19995.05|19875.05|19990.29|19870.29|19995.05|19875.05|19990.29|19870.29|10
1631654690000|2021-09-14 21:24:50|19989.82|19869.82|19987.38|19867.38|19989.82|19869.82|19987.38|19867.38|10
1631654700000|2021-09-14 21:25:00|19985.23|19865.23|19986.35|19866.35|19986.63|19866.63|19985.23|19865.23|10
1631654710000|2021-09-14 21:25:10|19985.2|19865.2|19992.31|19872.31|19992.31|19872.31|19985.2|19865.2|10
1631654720000|2021-09-14 21:25:20|19994.77|19874.77|19999.56|19879.56|19999.56|19879.56|19994.77|19874.77|10
1631654730000|2021-09-14 21:25:30|19999.47|19879.47|20005.09|19885.09|20005.24|19885.24|19999.47|19879.47|10
1631654740000|2021-09-14 21:25:40|20004.58|19884.58|20005.72|19885.72|20006.11|19886.11|20004.58|19884.58|10
1631654750000|2021-09-14 21:25:50|20005.43|19885.43|20007.87|19887.87|20008.22|19888.22|20005.43|19885.43|10
1631654760000|2021-09-14 21:26:00|20008.07|19888.07|20014.88|19894.88|20014.88|19894.88|20008.07|19888.07|10
1631654770000|2021-09-14 21:26:10|20014.64|19894.64|20015.59|19895.59|20016|19896|20014.47|19894.47|10
1631654780000|2021-09-14 21:26:20|20016.92|19896.92|20018.95|19898.95|20018.95|19898.95|20016.92|19896.92|10
1631654790000|2021-09-14 21:26:30|20019.31|19899.31|20022|19902|20022.17|19902.17|20019.31|19899.31|10
1631654800000|2021-09-14 21:26:40|20021.88|19901.88|20020.34|19900.34|20022.74|19902.74|20019.9|19899.9|10
1631654810000|2021-09-14 21:26:50|20020.27|19900.27|20021.07|19901.07|20021.34|19901.34|20020.27|19900.27|10
1631654820000|2021-09-14 21:27:00|20021.04|19901.04|20021.92|19901.92|20022.28|19902.28|20021.04|19901.04|10
1631654830000|2021-09-14 21:27:10|20021.82|19901.82|20023.07|19903.07|20023.07|19903.07|20021.82|19901.82|10
1631654840000|2021-09-14 21:27:20|20023.53|19903.53|20024.69|19904.69|20024.89|19904.89|20023.53|19903.53|9
1631654850000|2021-09-14 21:27:30|20024.78|19904.78|20029.44|19909.44|20029.44|19909.44|20024.78|19904.78|10
1631654860000|2021-09-14 21:27:40|20029.2|19909.2|20029.65|19909.65|20030.02|19910.02|20029.2|19909.2|10
1631654870000|2021-09-14 21:27:50|20029.99|19909.99|20034.1|19914.1|20034.1|19914.1|20029.6|19909.6|10
1631654880000|2021-09-14 21:28:00|20034.15|19914.15|20033.98|19913.98|20034.52|19914.52|20033.72|19913.72|10
1631654890000|2021-09-14 21:28:10|20034.81|19914.81|20037.48|19917.48|20037.48|19917.48|20033.89|19913.89|10
1631654900000|2021-09-14 21:28:20|20037.22|19917.22|20037.46|19917.46|20037.57|19917.57|20035.76|19915.76|10
1631654910000|2021-09-14 21:28:30|20037.36|19917.36|20039.31|19919.31|20040.61|19920.61|20037.04|19917.04|10
1631654920000|2021-09-14 21:28:40|20039.27|19919.27|20039.75|19919.75|20039.96|19919.96|20039.27|19919.27|10
1631654930000|2021-09-14 21:28:50|20039.47|19919.47|20042.39|19922.39|20042.39|19922.39|20039.47|19919.47|9
1631654940000|2021-09-14 21:29:00|20042.15|19922.15|20045.08|19925.08|20048.33|19928.33|20042.15|19922.15|10
1631654950000|2021-09-14 21:29:10|20045.18|19925.18|20039.56|19919.56|20045.18|19925.18|20039.56|19919.56|10
1631654960000|2021-09-14 21:29:20|20039.47|19919.47|20031.58|19911.58|20039.47|19919.47|20031.58|19911.58|10
1631654970000|2021-09-14 21:29:30|20031.35|19911.35|20025.22|19905.22|20031.35|19911.35|20025.22|19905.22|10
1631654980000|2021-09-14 21:29:40|20025.11|19905.11|20024.62|19904.62|20025.23|19905.23|20024.16|19904.16|8
1631654990000|2021-09-14 21:29:50|20024.68|19904.68|20019.31|19899.31|20024.68|19904.68|20019.31|19899.31|10
1631655000000|2021-09-14 21:30:00|20018.79|19898.79|20020.92|19900.92|20020.92|19900.92|20018.73|19898.73|10
1631655010000|2021-09-14 21:30:10|20021.47|19901.47|20022.56|19902.56|20022.89|19902.89|20020.8|19900.8|10
1631655020000|2021-09-14 21:30:20|20022.38|19902.38|20023.36|19903.36|20023.36|19903.36|20022.38|19902.38|10
1631655030000|2021-09-14 21:30:30|20023.26|19903.26|20028.87|19908.87|20028.87|19908.87|20022.55|19902.55|10
1631655040000|2021-09-14 21:30:40|20030.68|19910.68|20033.61|19913.61|20033.61|19913.61|20030.68|19910.68|10
1631655050000|2021-09-14 21:30:50|20033.9|19913.9|20034.05|19914.05|20034.26|19914.26|20033.32|19913.32|10
1631655060000|2021-09-14 21:31:00|20034.43|19914.43|20035.77|19915.77|20036.28|19916.28|20034.43|19914.43|10
1631655070000|2021-09-14 21:31:10|20035.74|19915.74|20034.64|19914.64|20035.8|19915.8|20034.19|19914.19|9
1631655080000|2021-09-14 21:31:20|20034.82|19914.82|20036.26|19916.26|20036.26|19916.26|20034.82|19914.82|10
1631655090000|2021-09-14 21:31:30|20036.52|19916.52|20038.84|19918.84|20038.96|19918.96|20036.5|19916.5|10
1631655100000|2021-09-14 21:31:40|20039.65|19919.65|20045.61|19925.61|20045.61|19925.61|20039.65|19919.65|10
1631655110000|2021-09-14 21:31:50|20046.12|19926.12|20047.38|19927.38|20047.38|19927.38|20046.12|19926.12|10
1631655120000|2021-09-14 21:32:00|20047.25|19927.25|20048.79|19928.79|20048.79|19928.79|20047.25|19927.25|10
1631655130000|2021-09-14 21:32:10|20048.59|19928.59|20047.33|19927.33|20048.63|19928.63|20047.33|19927.33|10
1631655140000|2021-09-14 21:32:20|20046.98|19926.98|20044.26|19924.26|20046.98|19926.98|20044.25|19924.25|9
1631655150000|2021-09-14 21:32:30|20043.97|19923.97|20042.91|19922.91|20044.04|19924.04|20042.9|19922.9|10
1631655160000|2021-09-14 21:32:40|20042.58|19922.58|20041.69|19921.69|20042.58|19922.58|20041.2|19921.2|10
1631655170000|2021-09-14 21:32:50|20041.86|19921.86|20041.86|19921.86|20041.89|19921.89|20041.54|19921.54|10
1631655180000|2021-09-14 21:33:00|20042.15|19922.15|20040.38|19920.38|20042.15|19922.15|20040.38|19920.38|9
1631655190000|2021-09-14 21:33:10|20040.62|19920.62|20040.36|19920.36|20041.94|19921.94|20040.36|19920.36|10
1631655200000|2021-09-14 21:33:20|20040.16|19920.16|20038.14|19918.14|20040.17|19920.17|20037.57|19917.57|10
1631655210000|2021-09-14 21:33:30|20038.4|19918.4|20038.01|19918.01|20038.41|19918.41|20037.65|19917.65|9
1631655220000|2021-09-14 21:33:40|20038.16|19918.16|20038.68|19918.68|20039.14|19919.14|20037.56|19917.56|10
1631655230000|2021-09-14 21:33:50|20038.8|19918.8|20038.27|19918.27|20038.8|19918.8|20037.14|19917.14|9
1631655240000|2021-09-14 21:34:00|20038.71|19918.71|20036.58|19916.58|20038.71|19918.71|20036.58|19916.58|10
1631655250000|2021-09-14 21:34:10|20036.5|19916.5|20037.82|19917.82|20037.82|19917.82|20036.45|19916.45|10
1631655260000|2021-09-14 21:34:20|20037.57|19917.57|20037.14|19917.14|20037.99|19917.99|20035.74|19915.74|10
1631655270000|2021-09-14 21:34:30|20038.11|19918.11|20037.01|19917.01|20038.11|19918.11|20036.79|19916.79|10
1631655280000|2021-09-14 21:34:40|20036.44|19916.44|20036.25|19916.25|20037.23|19917.23|20035.95|19915.95|10
1631655290000|2021-09-14 21:34:50|20036.11|19916.11|20035.81|19915.81|20036.65|19916.65|20035.75|19915.75|10
1631655300000|2021-09-14 21:35:00|20035.65|19915.65|20035.02|19915.02|20035.82|19915.82|20034.76|19914.76|10
1631655310000|2021-09-14 21:35:10|20035.4|19915.4|20034.49|19914.49|20035.59|19915.59|20034.49|19914.49|10
1631655320000|2021-09-14 21:35:20|20034.46|19914.46|20036.06|19916.06|20036.69|19916.69|20034.46|19914.46|10
1631655330000|2021-09-14 21:35:30|20036.29|19916.29|20034.55|19914.55|20036.29|19916.29|20034.55|19914.55|10
1631655340000|2021-09-14 21:35:40|20034.39|19914.39|20034.72|19914.72|20034.72|19914.72|20033.27|19913.27|9
1631655350000|2021-09-14 21:35:50|20034.28|19914.28|20033.92|19913.92|20034.3|19914.3|20033.92|19913.92|10
1631655360000|2021-09-14 21:36:00|20034.02|19914.02|20033.9|19913.9|20034.27|19914.27|20033.09|19913.09|10
1631655370000|2021-09-14 21:36:10|20033.85|19913.85|20032.96|19912.96|20034.91|19914.91|20032.96|19912.96|9
1631655380000|2021-09-14 21:36:20|20033|19913|20033.27|19913.27|20034.15|19914.15|20033|19913|10
1631655390000|2021-09-14 21:36:30|20034.2|19914.2|20036.21|19916.21|20036.21|19916.21|20034.19|19914.19|10
1631655400000|2021-09-14 21:36:40|20036.55|19916.55|20036.71|19916.71|20037.32|19917.32|20036.33|19916.33|10
1631655410000|2021-09-14 21:36:50|20036.5|19916.5|20037.52|19917.52|20037.89|19917.89|20035.71|19915.71|10
1631655420000|2021-09-14 21:37:00|20038.89|19918.89|20040.13|19920.13|20040.28|19920.28|20037.2|19917.2|8
1631655430000|2021-09-14 21:37:10|20039.85|19919.85|20040.82|19920.82|20041.31|19921.31|20039.85|19919.85|9
1631655440000|2021-09-14 21:37:20|20040.17|19920.17|20040.73|19920.73|20040.74|19920.74|20038.97|19918.97|10
1631655450000|2021-09-14 21:37:30|20040.58|19920.58|20040.66|19920.66|20041.3|19921.3|20040.58|19920.58|10
1631655460000|2021-09-14 21:37:40|20040.63|19920.63|20039.13|19919.13|20040.63|19920.63|20039.13|19919.13|10
1631655470000|2021-09-14 21:37:50|20039.27|19919.27|20038.59|19918.59|20039.41|19919.41|20038.59|19918.59|9
1631655480000|2021-09-14 21:38:00|20038.57|19918.57|20038.88|19918.88|20038.88|19918.88|20037.98|19917.98|10
1631655490000|2021-09-14 21:38:10|20038.87|19918.87|20039.94|19919.94|20039.94|19919.94|20038.87|19918.87|9
1631655500000|2021-09-14 21:38:20|20040.03|19920.03|20038.06|19918.06|20040.08|19920.08|20038.06|19918.06|9
1631655510000|2021-09-14 21:38:30|20038.14|19918.14|20038.82|19918.82|20038.89|19918.89|20038.14|19918.14|8
1631655520000|2021-09-14 21:38:40|20038.69|19918.69|20040.96|19920.96|20041.31|19921.31|20038.69|19918.69|9
1631655530000|2021-09-14 21:38:50|20041.3|19921.3|20041.48|19921.48|20042.1|19922.1|20040.92|19920.92|8
1631655540000|2021-09-14 21:39:00|20041.7|19921.7|20041.84|19921.84|20042.01|19922.01|20041.7|19921.7|9
1631655550000|2021-09-14 21:39:10|20041.87|19921.87|20043.47|19923.47|20043.47|19923.47|20041.87|19921.87|8
1631655560000|2021-09-14 21:39:20|20043.34|19923.34|20043.9|19923.9|20044.12|19924.12|20043.34|19923.34|10
1631655570000|2021-09-14 21:39:30|20044.24|19924.24|20044.16|19924.16|20044.74|19924.74|20044.16|19924.16|10
1631655580000|2021-09-14 21:39:40|20044.5|19924.5|20045.54|19925.54|20045.54|19925.54|20044.5|19924.5|10
1631655590000|2021-09-14 21:39:50|20045.95|19925.95|20047.12|19927.12|20048.15|19928.15|20045.95|19925.95|10
1631655600000|2021-09-14 21:40:00|20046.53|19926.53|20048.51|19928.51|20048.87|19928.87|20046.53|19926.53|10
1631655610000|2021-09-14 21:40:10|20049|19929|20049.25|19929.25|20050.59|19930.59|20049|19929|9
1631655620000|2021-09-14 21:40:20|20048.94|19928.94|20050.14|19930.14|20050.14|19930.14|20048.68|19928.68|10
1631655630000|2021-09-14 21:40:30|20050.32|19930.32|20048.25|19928.25|20050.37|19930.37|20047.9|19927.9|10
1631655640000|2021-09-14 21:40:40|20048.9|19928.9|20052.07|19932.07|20052.48|19932.48|20048.9|19928.9|10
1631655650000|2021-09-14 21:40:50|20050.92|19930.92|20052.39|19932.39|20052.39|19932.39|20050.46|19930.46|10
1631655660000|2021-09-14 21:41:00|20052.64|19932.64|20054.95|19934.95|20054.95|19934.95|20052.44|19932.44|9
1631655670000|2021-09-14 21:41:10|20055.19|19935.19|20056.11|19936.11|20056.23|19936.23|20055.19|19935.19|7
1631655680000|2021-09-14 21:41:20|20056.67|19936.67|20060.21|19940.21|20061.1|19941.1|20056.67|19936.67|10
1631655690000|2021-09-14 21:41:30|20061.04|19941.04|20062.25|19942.25|20062.25|19942.25|20060.94|19940.94|9
1631655700000|2021-09-14 21:41:40|20062.23|19942.23|20063.87|19943.87|20063.87|19943.87|20062.23|19942.23|10
1631655710000|2021-09-14 21:41:50|20063.81|19943.81|20064.75|19944.75|20064.75|19944.75|20063.5|19943.5|7
1631655720000|2021-09-14 21:42:00|20064.9|19944.9|20065.52|19945.52|20065.95|19945.95|20064.9|19944.9|9
1631655730000|2021-09-14 21:42:10|20065.56|19945.56|20066.58|19946.58|20066.96|19946.96|20065.56|19945.56|9
1631655740000|2021-09-14 21:42:20|20066.71|19946.71|20067.23|19947.23|20067.4|19947.4|20066.28|19946.28|9
1631655750000|2021-09-14 21:42:30|20066.76|19946.76|20066.94|19946.94|20066.94|19946.94|20065.29|19945.29|10
1631655760000|2021-09-14 21:42:40|20067|19947|20066.47|19946.47|20067.19|19947.19|20066.22|19946.22|10
1631655770000|2021-09-14 21:42:50|20066.73|19946.73|20065.65|19945.65|20067.4|19947.4|20065.65|19945.65|8
1631655780000|2021-09-14 21:43:00|20065.74|19945.74|20065.88|19945.88|20067.05|19947.05|20065.56|19945.56|9
1631655790000|2021-09-14 21:43:10|20066.94|19946.94|20069.26|19949.26|20069.26|19949.26|20066.94|19946.94|9
1631655800000|2021-09-14 21:43:20|20069.21|19949.21|20072.33|19952.33|20072.58|19952.58|20069.21|19949.21|9
1631655810000|2021-09-14 21:43:30|20072.26|19952.26|20075.52|19955.52|20075.52|19955.52|20071.66|19951.66|10
1631655820000|2021-09-14 21:43:40|20075.81|19955.81|20077.06|19957.06|20077.06|19957.06|20075.81|19955.81|9
1631655830000|2021-09-14 21:43:50|20076.91|19956.91|20075.27|19955.27|20077.07|19957.07|20075.27|19955.27|9
1631655840000|2021-09-14 21:44:00|20075.14|19955.14|20075.75|19955.75|20076.12|19956.12|20074.93|19954.93|9
1631655850000|2021-09-14 21:44:10|20075.72|19955.72|20075.79|19955.79|20076.48|19956.48|20075.72|19955.72|10
1631655860000|2021-09-14 21:44:20|20075.25|19955.25|20076.37|19956.37|20076.37|19956.37|20075.25|19955.25|9
1631655870000|2021-09-14 21:44:30|20076.14|19956.14|20077.45|19957.45|20077.45|19957.45|20075.81|19955.81|9
1631655880000|2021-09-14 21:44:40|20077.57|19957.57|20076.34|19956.34|20077.75|19957.75|20076.34|19956.34|9
1631655890000|2021-09-14 21:44:50|20077.28|19957.28|20077.44|19957.44|20078.4|19958.4|20077.16|19957.16|10
1631655900000|2021-09-14 21:45:00|20077.5|19957.5|20077.7|19957.7|20078.27|19958.27|20077.12|19957.12|9
1631655910000|2021-09-14 21:45:10|20077.62|19957.62|20077.47|19957.47|20077.87|19957.87|20077.42|19957.42|10
1631655920000|2021-09-14 21:45:20|20077.6|19957.6|20077.14|19957.14|20078.03|19958.03|20077.14|19957.14|9
1631655930000|2021-09-14 21:45:30|20076.97|19956.97|20079.13|19959.13|20079.13|19959.13|20076.72|19956.72|10
1631655940000|2021-09-14 21:45:40|20078.88|19958.88|20079.7|19959.7|20079.7|19959.7|20078.27|19958.27|10
1631655950000|2021-09-14 21:45:50|20081.62|19961.62|20081.28|19961.28|20081.62|19961.62|20080.72|19960.72|10
1631655960000|2021-09-14 21:46:00|20081.25|19961.25|20083.88|19963.88|20084.23|19964.23|20081.25|19961.25|10
1631655970000|2021-09-14 21:46:10|20084.09|19964.09|20084.01|19964.01|20084.09|19964.09|20083.54|19963.54|8
1631655980000|2021-09-14 21:46:20|20084.18|19964.18|20086.22|19966.22|20086.22|19966.22|20084.18|19964.18|10
1631655990000|2021-09-14 21:46:30|20086.43|19966.43|20087.21|19967.21|20087.77|19967.77|20086|19966|10
1631656000000|2021-09-14 21:46:40|20087.36|19967.36|20089.02|19969.02|20089.02|19969.02|20087.2|19967.2|10
1631656010000|2021-09-14 21:46:50|20089.3|19969.3|20090.95|19970.95|20091.06|19971.06|20089.3|19969.3|9
1631656020000|2021-09-14 21:47:00|20091.34|19971.34|20093.29|19973.29|20093.3|19973.3|20091.3|19971.3|9
1631656030000|2021-09-14 21:47:10|20093.52|19973.52|20094.93|19974.93|20094.93|19974.93|20093.52|19973.52|9
1631656040000|2021-09-14 21:47:20|20095.02|19975.02|20095.43|19975.43|20095.79|19975.79|20093.78|19973.78|10
1631656050000|2021-09-14 21:47:30|20095.06|19975.06|20097.72|19977.72|20097.72|19977.72|20095.06|19975.06|10
1631656060000|2021-09-14 21:47:40|20098.4|19978.4|20106.92|19986.92|20106.92|19986.92|20098.4|19978.4|10
1631656070000|2021-09-14 21:47:50|20107.58|19987.58|20112.7|19992.7|20112.7|19992.7|20107.58|19987.58|10
1631656080000|2021-09-14 21:48:00|20113.32|19993.32|20112.05|19992.05|20113.32|19993.32|20111.99|19991.99|10
1631656090000|2021-09-14 21:48:10|20111.84|19991.84|20113.29|19993.29|20113.29|19993.29|20111.55|19991.55|10
1631656100000|2021-09-14 21:48:20|20113.84|19993.84|20115.99|19995.99|20115.99|19995.99|20113.4|19993.4|10
1631656110000|2021-09-14 21:48:30|20116.19|19996.19|20121.49|20001.49|20121.76|20001.76|20116.19|19996.19|10
1631656120000|2021-09-14 21:48:40|20121.46|20001.46|20120.92|20000.92|20122.26|20002.26|20120.92|20000.92|9
1631656130000|2021-09-14 21:48:50|20121.08|20001.08|20121.79|20001.79|20122.77|20002.77|20121.08|20001.08|10
1631656140000|2021-09-14 21:49:00|20121.74|20001.74|20121.57|20001.57|20122.37|20002.37|20121.24|20001.24|10
1631656150000|2021-09-14 21:49:10|20121.49|20001.49|20114.37|19994.37|20121.6|20001.6|20114.37|19994.37|10
1631656160000|2021-09-14 21:49:20|20114.25|19994.25|20110.8|19990.8|20114.25|19994.25|20110.8|19990.8|10
1631656170000|2021-09-14 21:49:30|20110.9|19990.9|20110.01|19990.01|20111.54|19991.54|20110.01|19990.01|10
1631656180000|2021-09-14 21:49:40|20110.05|19990.05|20106.88|19986.88|20110.05|19990.05|20106.05|19986.05|9
1631656190000|2021-09-14 21:49:50|20106.89|19986.89|20104.37|19984.37|20106.89|19986.89|20104.37|19984.37|8
1631656200000|2021-09-14 21:50:00|20104.51|19984.51|20103.29|19983.29|20104.81|19984.81|20103.12|19983.12|10
1631656210000|2021-09-14 21:50:10|20103.32|19983.32|20103.75|19983.75|20103.79|19983.79|20103.28|19983.28|10
1631656220000|2021-09-14 21:50:20|20104.8|19984.8|20108.89|19988.89|20108.89|19988.89|20104.8|19984.8|9
1631656230000|2021-09-14 21:50:30|20109.23|19989.23|20110.56|19990.56|20110.56|19990.56|20109.23|19989.23|9
1631656240000|2021-09-14 21:50:40|20110.66|19990.66|20111.55|19991.55|20111.55|19991.55|20110.49|19990.49|9
1631656250000|2021-09-14 21:50:50|20111.05|19991.05|20111.93|19991.93|20112.08|19992.08|20111.05|19991.05|9
1631656260000|2021-09-14 21:51:00|20111.73|19991.73|20111.47|19991.47|20111.73|19991.73|20111.32|19991.32|10
1631656270000|2021-09-14 21:51:10|20111.46|19991.46|20113.34|19993.34|20113.34|19993.34|20111.46|19991.46|10
1631656280000|2021-09-14 21:51:20|20113.62|19993.62|20122.59|20002.59|20122.59|20002.59|20113.62|19993.62|10
1631656290000|2021-09-14 21:51:30|20122.67|20002.67|20129.33|20009.33|20129.33|20009.33|20122.67|20002.67|10
1631656300000|2021-09-14 21:51:40|20130.61|20010.61|20136.1|20016.1|20136.18|20016.18|20130.61|20010.61|10
1631656310000|2021-09-14 21:51:50|20136.15|20016.15|20134.6|20014.6|20137.17|20017.17|20134.6|20014.6|10
1631656320000|2021-09-14 21:52:00|20134|20014|20132.57|20012.57|20136.09|20016.09|20132.57|20012.57|10
1631656330000|2021-09-14 21:52:10|20131.59|20011.59|20123.39|20003.39|20131.59|20011.59|20123.39|20003.39|10
1631656340000|2021-09-14 21:52:20|20121.43|20001.43|20128.33|20008.33|20128.33|20008.33|20121.43|20001.43|10
1631656350000|2021-09-14 21:52:30|20128.57|20008.57|20133.69|20013.69|20133.69|20013.69|20128.45|20008.45|10
1631656360000|2021-09-14 21:52:40|20133.7|20013.7|20134.83|20014.83|20135.27|20015.27|20133.7|20013.7|10
1631656370000|2021-09-14 21:52:50|20136.69|20016.69|20136.91|20016.91|20136.91|20016.91|20136.2|20016.2|9
1631656380000|2021-09-14 21:53:00|20137.02|20017.02|20139.28|20019.28|20139.28|20019.28|20136.89|20016.89|9
1631656390000|2021-09-14 21:53:10|20139.65|20019.65|20143.02|20023.02|20143.02|20023.02|20138.63|20018.63|9
1631656400000|2021-09-14 21:53:20|20143.28|20023.28|20147.04|20027.04|20147.04|20027.04|20143.28|20023.28|10
1631656410000|2021-09-14 21:53:30|20147.27|20027.27|20146.84|20026.84|20147.27|20027.27|20146.76|20026.76|9
1631656420000|2021-09-14 21:53:40|20147.08|20027.08|20147.96|20027.96|20147.96|20027.96|20145.48|20025.48|9
1631656430000|2021-09-14 21:53:50|20147.59|20027.59|20150.48|20030.48|20150.48|20030.48|20147.59|20027.59|10
1631656440000|2021-09-14 21:54:00|20151.04|20031.04|20151.71|20031.71|20153.46|20033.46|20151.04|20031.04|9
1631656450000|2021-09-14 21:54:10|20152.02|20032.02|20153.27|20033.27|20153.27|20033.27|20151.29|20031.29|10
1631656460000|2021-09-14 21:54:20|20153.31|20033.31|20154.18|20034.18|20154.18|20034.18|20153.31|20033.31|10
1631656470000|2021-09-14 21:54:30|20156.03|20036.03|20155.4|20035.4|20156.03|20036.03|20154.87|20034.87|9
1631656480000|2021-09-14 21:54:40|20155.05|20035.05|20156|20036|20157.24|20037.24|20155.05|20035.05|10
1631656490000|2021-09-14 21:54:50|20155.97|20035.97|20155.61|20035.61|20156.34|20036.34|20155.13|20035.13|10
1631656500000|2021-09-14 21:55:00|20155.05|20035.05|20157.76|20037.76|20158.67|20038.67|20155.05|20035.05|10
1631656510000|2021-09-14 21:55:10|20157.74|20037.74|20157.19|20037.19|20157.74|20037.74|20156.18|20036.18|10
1631656520000|2021-09-14 21:55:20|20157.3|20037.3|20156.28|20036.28|20157.69|20037.69|20156.28|20036.28|10
1631656530000|2021-09-14 21:55:30|20155.49|20035.49|20146.31|20026.31|20155.49|20035.49|20146.31|20026.31|10
1631656540000|2021-09-14 21:55:40|20145.78|20025.78|20142.81|20022.81|20145.78|20025.78|20142.64|20022.64|10
1631656550000|2021-09-14 21:55:50|20142.45|20022.45|20140.09|20020.09|20142.45|20022.45|20139.79|20019.79|10
1631656560000|2021-09-14 21:56:00|20139.61|20019.61|20141.02|20021.02|20141.02|20021.02|20139.61|20019.61|9
1631656570000|2021-09-14 21:56:10|20140.95|20020.95|20141.36|20021.36|20141.36|20021.36|20139.88|20019.88|10
1631656580000|2021-09-14 21:56:20|20141.25|20021.25|20140.01|20020.01|20141.51|20021.51|20140.01|20020.01|9
1631656590000|2021-09-14 21:56:30|20139.14|20019.14|20137.04|20017.04|20139.14|20019.14|20136.97|20016.97|10
1631656600000|2021-09-14 21:56:40|20136.53|20016.53|20133.36|20013.36|20137.13|20017.13|20133.36|20013.36|9
1631656610000|2021-09-14 21:56:50|20132.25|20012.25|20128.53|20008.53|20132.25|20012.25|20128.53|20008.53|10
1631656620000|2021-09-14 21:57:00|20128.27|20008.27|20126.69|20006.69|20129.75|20009.75|20126.6|20006.6|9
1631656630000|2021-09-14 21:57:10|20126.48|20006.48|20125.99|20005.99|20126.6|20006.6|20125.6|20005.6|10
1631656640000|2021-09-14 21:57:20|20125.87|20005.87|20124.08|20004.08|20125.87|20005.87|20124.08|20004.08|10
1631656650000|2021-09-14 21:57:30|20123.57|20003.57|20122.06|20002.06|20123.57|20003.57|20122.06|20002.06|10
1631656660000|2021-09-14 21:57:40|20121.55|20001.55|20121.7|20001.7|20121.82|20001.82|20121.33|20001.33|9
1631656670000|2021-09-14 21:57:50|20121.31|20001.31|20116.49|19996.49|20121.31|20001.31|20116.49|19996.49|10
1631656680000|2021-09-14 21:58:00|20114.74|19994.74|20113.21|19993.21|20114.74|19994.74|20113.21|19993.21|10
1631656690000|2021-09-14 21:58:10|20112.98|19992.98|20110.52|19990.52|20112.98|19992.98|20110.29|19990.29|10
1631656700000|2021-09-14 21:58:20|20110.62|19990.62|20109.11|19989.11|20110.63|19990.63|20109.06|19989.06|9
1631656710000|2021-09-14 21:58:30|20109.08|19989.08|20109.45|19989.45|20109.45|19989.45|20108.32|19988.32|9
1631656720000|2021-09-14 21:58:40|20109.63|19989.63|20111.03|19991.03|20111.03|19991.03|20109.41|19989.41|9
1631656730000|2021-09-14 21:58:50|20111.5|19991.5|20115.15|19995.15|20115.15|19995.15|20111.5|19991.5|10
1631656740000|2021-09-14 21:59:00|20115.14|19995.14|20117.24|19997.24|20117.24|19997.24|20115.14|19995.14|9
1631656750000|2021-09-14 21:59:10|20117.04|19997.04|20111.95|19991.95|20117.04|19997.04|20111.83|19991.83|9
1631656760000|2021-09-14 21:59:20|20111.67|19991.67|20109.49|19989.49|20112.36|19992.36|20109.49|19989.49|10
1631656770000|2021-09-14 21:59:30|20109.38|19989.38|20108.02|19988.02|20109.39|19989.39|20107.72|19987.72|10
1631656780000|2021-09-14 21:59:40|20107.5|19987.5|20103.01|19983.01|20107.77|19987.77|20102.92|19982.92|10
1631656790000|2021-09-14 21:59:50|20102.94|19982.94|20099.09|19979.09|20102.99|19982.99|20099.09|19979.09|10
1631656800000|2021-09-14 22:00:00|20097.59|19977.59|20089.43|19969.43|20097.59|19977.59|20089.35|19969.35|10
1631656810000|2021-09-14 22:00:10|20088.97|19968.97|20082.44|19962.44|20088.97|19968.97|20082.44|19962.44|10
1631656820000|2021-09-14 22:00:20|20080.63|19960.63|20075.04|19955.04|20080.63|19960.63|20074.95|19954.95|10
1631656830000|2021-09-14 22:00:30|20075.06|19955.06|20073.22|19953.22|20075.2|19955.2|20072.97|19952.97|10
1631656840000|2021-09-14 22:00:40|20072.67|19952.67|20068.11|19948.11|20072.67|19952.67|20068.11|19948.11|10
1631656850000|2021-09-14 22:00:50|20067.2|19947.2|20064.18|19944.18|20067.2|19947.2|20064.18|19944.18|10
1631656860000|2021-09-14 22:01:00|20064.22|19944.22|20065.1|19945.1|20065.1|19945.1|20062.82|19942.82|9
1631656870000|2021-09-14 22:01:10|20065|19945|20065.2|19945.2|20065.24|19945.24|20063.69|19943.69|10
1631656880000|2021-09-14 22:01:20|20065.26|19945.26|20068.56|19948.56|20068.56|19948.56|20065.26|19945.26|9
1631656890000|2021-09-14 22:01:30|20068.81|19948.81|20074.53|19954.53|20074.53|19954.53|20068.08|19948.08|10
1631656900000|2021-09-14 22:01:40|20075.01|19955.01|20077.78|19957.78|20077.87|19957.87|20075.01|19955.01|10
1631656910000|2021-09-14 22:01:50|20078.26|19958.26|20080.9|19960.9|20080.9|19960.9|20078.26|19958.26|10
1631656920000|2021-09-14 22:02:00|20080.83|19960.83|20080.08|19960.08|20081.17|19961.17|20080.08|19960.08|9
1631656930000|2021-09-14 22:02:10|20080.04|19960.04|20083.89|19963.89|20083.89|19963.89|20080.04|19960.04|10
1631656940000|2021-09-14 22:02:20|20084.05|19964.05|20085.22|19965.22|20086.18|19966.18|20084.01|19964.01|10
1631656950000|2021-09-14 22:02:30|20085.28|19965.28|20081.42|19961.42|20085.32|19965.32|20081.24|19961.24|10
1631656960000|2021-09-14 22:02:40|20081.67|19961.67|20081.32|19961.32|20081.98|19961.98|20081.06|19961.06|10
1631656970000|2021-09-14 22:02:50|20081.91|19961.91|20085.7|19965.7|20085.7|19965.7|20081.89|19961.89|10
1631656980000|2021-09-14 22:03:00|20085.4|19965.4|20088.56|19968.56|20088.56|19968.56|20085.4|19965.4|10
1631656990000|2021-09-14 22:03:10|20089.67|19969.67|20091.27|19971.27|20091.37|19971.37|20089.67|19969.67|10
1631657000000|2021-09-14 22:03:20|20092.3|19972.3|20090.52|19970.52|20092.3|19972.3|20090.52|19970.52|10
1631657010000|2021-09-14 22:03:30|20090.22|19970.22|20085.88|19965.88|20090.22|19970.22|20085.88|19965.88|10
1631657020000|2021-09-14 22:03:40|20085.64|19965.64|20078.35|19958.35|20085.7|19965.7|20078.26|19958.26|10
1631657030000|2021-09-14 22:03:50|20077.4|19957.4|20081.57|19961.57|20081.57|19961.57|20075.9|19955.9|10
1631657040000|2021-09-14 22:04:00|20081.49|19961.49|20087.3|19967.3|20087.3|19967.3|20081.49|19961.49|10
1631657050000|2021-09-14 22:04:10|20088.31|19968.31|20090.1|19970.1|20090.1|19970.1|20087.74|19967.74|10
1631657060000|2021-09-14 22:04:20|20091.53|19971.53|20097.4|19977.4|20097.4|19977.4|20091.53|19971.53|10
1631657070000|2021-09-14 22:04:30|20097.91|19977.91|20106.97|19986.97|20107|19987|20097.91|19977.91|10
1631657080000|2021-09-14 22:04:40|20107.18|19987.18|20113.44|19993.44|20113.44|19993.44|20107.18|19987.18|10
1631657090000|2021-09-14 22:04:50|20114.66|19994.66|20118.32|19998.32|20118.32|19998.32|20114.55|19994.55|10
1631657100000|2021-09-14 22:05:00|20119.76|19999.76|20119.84|19999.84|20120.85|20000.85|20119.76|19999.76|10
1631657110000|2021-09-14 22:05:10|20119.79|19999.79|20122.39|20002.39|20122.54|20002.54|20119.79|19999.79|10
1631657120000|2021-09-14 22:05:20|20122.57|20002.57|20124.41|20004.41|20124.5|20004.5|20122.57|20002.57|10
1631657130000|2021-09-14 22:05:30|20123.65|20003.65|20125.57|20005.57|20125.57|20005.57|20123.61|20003.61|9
1631657140000|2021-09-14 22:05:40|20127.32|20007.32|20134.49|20014.49|20134.49|20014.49|20127.32|20007.32|10
1631657150000|2021-09-14 22:05:50|20134.78|20014.78|20142.16|20022.16|20142.16|20022.16|20134.78|20014.78|10
1631657160000|2021-09-14 22:06:00|20142.91|20022.91|20146.24|20026.24|20146.24|20026.24|20142.91|20022.91|10
1631657170000|2021-09-14 22:06:10|20146.43|20026.43|20145.66|20025.66|20146.45|20026.45|20145.59|20025.59|10
1631657180000|2021-09-14 22:06:20|20145.12|20025.12|20144.42|20024.42|20145.12|20025.12|20143.75|20023.75|10
1631657190000|2021-09-14 22:06:30|20144.29|20024.29|20145.07|20025.07|20145.07|20025.07|20143.88|20023.88|10
1631657200000|2021-09-14 22:06:40|20145.18|20025.18|20143.67|20023.67|20145.18|20025.18|20143.59|20023.59|10
1631657210000|2021-09-14 22:06:50|20143.9|20023.9|20142.78|20022.78|20144.05|20024.05|20142.78|20022.78|8
1631657220000|2021-09-14 22:07:00|20142.88|20022.88|20141.45|20021.45|20142.88|20022.88|20141.45|20021.45|10
1631657230000|2021-09-14 22:07:10|20141.48|20021.48|20143.12|20023.12|20143.12|20023.12|20140.65|20020.65|10
1631657240000|2021-09-14 22:07:20|20142.08|20022.08|20140.34|20020.34|20142.08|20022.08|20140.15|20020.15|8
1631657250000|2021-09-14 22:07:30|20139.2|20019.2|20134.19|20014.19|20139.2|20019.2|20133.45|20013.45|9
1631657260000|2021-09-14 22:07:40|20134.09|20014.09|20132.91|20012.91|20134.23|20014.23|20132.91|20012.91|10
1631657270000|2021-09-14 22:07:50|20133.9|20013.9|20130.36|20010.36|20133.9|20013.9|20130.36|20010.36|10
1631657280000|2021-09-14 22:08:00|20130.26|20010.26|20121.46|20001.46|20130.39|20010.39|20121.46|20001.46|10
1631657290000|2021-09-14 22:08:10|20120.91|20000.91|20114.89|19994.89|20120.91|20000.91|20114.8|19994.8|9
1631657300000|2021-09-14 22:08:20|20115.1|19995.1|20112.74|19992.74|20115.1|19995.1|20112|19992|8
1631657310000|2021-09-14 22:08:30|20113.04|19993.04|20113.61|19993.61|20113.62|19993.62|20113.04|19993.04|10
1631657320000|2021-09-14 22:08:40|20113.12|19993.12|20118.97|19998.97|20118.97|19998.97|20113.12|19993.12|10
1631657330000|2021-09-14 22:08:50|20120.6|20000.6|20122.53|20002.53|20122.53|20002.53|20120.6|20000.6|9
1631657340000|2021-09-14 22:09:00|20122.42|20002.42|20122.06|20002.06|20122.42|20002.42|20120.83|20000.83|9
1631657350000|2021-09-14 22:09:10|20122.05|20002.05|20121.15|20001.15|20122.43|20002.43|20121.15|20001.15|9
1631657360000|2021-09-14 22:09:20|20121.17|20001.17|20121.1|20001.1|20122.15|20002.15|20121.1|20001.1|10
1631657370000|2021-09-14 22:09:30|20121.08|20001.08|20125.77|20005.77|20125.77|20005.77|20120.8|20000.8|10
1631657380000|2021-09-14 22:09:40|20125.56|20005.56|20128.9|20008.9|20128.9|20008.9|20125.56|20005.56|9
1631657390000|2021-09-14 22:09:50|20128.77|20008.77|20130.61|20010.61|20130.61|20010.61|20128.77|20008.77|9
1631657400000|2021-09-14 22:10:00|20130.6|20010.6|20133.44|20013.44|20133.44|20013.44|20130.41|20010.41|9
1631657410000|2021-09-14 22:10:10|20131.7|20011.7|20134.28|20014.28|20135.22|20015.22|20131.7|20011.7|9
1631657420000|2021-09-14 22:10:20|20134.96|20014.96|20141.45|20021.45|20141.45|20021.45|20134.96|20014.96|10
1631657430000|2021-09-14 22:10:30|20143.46|20023.46|20144.88|20024.88|20145.46|20025.46|20143.33|20023.33|10
1631657440000|2021-09-14 22:10:40|20145.06|20025.06|20152.13|20032.13|20152.13|20032.13|20144.58|20024.58|10
1631657450000|2021-09-14 22:10:50|20152.26|20032.26|20158.15|20038.15|20158.15|20038.15|20152.17|20032.17|10
1631657460000|2021-09-14 22:11:00|20158.56|20038.56|20162.75|20042.75|20162.75|20042.75|20158.56|20038.56|10
1631657470000|2021-09-14 22:11:10|20164.22|20044.22|20166.63|20046.63|20166.63|20046.63|20164.22|20044.22|10
1631657480000|2021-09-14 22:11:20|20167.52|20047.52|20171.44|20051.44|20171.44|20051.44|20167.52|20047.52|9
1631657490000|2021-09-14 22:11:30|20171.38|20051.38|20171.72|20051.72|20172.14|20052.14|20171.38|20051.38|10
1631657500000|2021-09-14 22:11:40|20171.94|20051.94|20174.98|20054.98|20175.13|20055.13|20171.92|20051.92|10
1631657510000|2021-09-14 22:11:50|20175.25|20055.25|20175.64|20055.64|20176.08|20056.08|20175.09|20055.09|10
1631657520000|2021-09-14 22:12:00|20176.43|20056.43|20174.66|20054.66|20176.43|20056.43|20174.66|20054.66|10
1631657530000|2021-09-14 22:12:10|20175.09|20055.09|20175.67|20055.67|20176.96|20056.96|20175.09|20055.09|10
1631657540000|2021-09-14 22:12:20|20176.1|20056.1|20174|20054|20176.22|20056.22|20174|20054|10
1631657550000|2021-09-14 22:12:30|20172.75|20052.75|20173.58|20053.58|20174.49|20054.49|20172.75|20052.75|10
1631657560000|2021-09-14 22:12:40|20173.44|20053.44|20176.38|20056.38|20176.38|20056.38|20173.44|20053.44|10
1631657570000|2021-09-14 22:12:50|20176.54|20056.54|20178.47|20058.47|20178.47|20058.47|20176.54|20056.54|9
1631657580000|2021-09-14 22:13:00|20178.54|20058.54|20179.12|20059.12|20179.17|20059.17|20178.54|20058.54|9
1631657590000|2021-09-14 22:13:10|20179.5|20059.5|20178.07|20058.07|20179.64|20059.64|20178.07|20058.07|8
1631657600000|2021-09-14 22:13:20|20178.58|20058.58|20182.24|20062.24|20182.24|20062.24|20178.42|20058.42|10
1631657610000|2021-09-14 22:13:30|20182.51|20062.51|20183.88|20063.88|20184.03|20064.03|20182.49|20062.49|9
1631657620000|2021-09-14 22:13:40|20183.61|20063.61|20182.58|20062.58|20183.61|20063.61|20182.58|20062.58|6
1631657630000|2021-09-14 22:13:50|20182.56|20062.56|20182.68|20062.68|20183.18|20063.18|20182.48|20062.48|10
1631657640000|2021-09-14 22:14:00|20183.3|20063.3|20185.15|20065.15|20185.15|20065.15|20183.3|20063.3|8
1631657650000|2021-09-14 22:14:10|20185.37|20065.37|20188.6|20068.6|20188.6|20068.6|20185.37|20065.37|9
1631657660000|2021-09-14 22:14:20|20188.96|20068.96|20189.77|20069.77|20190.72|20070.72|20188.96|20068.96|10
1631657670000|2021-09-14 22:14:30|20189.41|20069.41|20189.41|20069.41|20189.64|20069.64|20189.16|20069.16|10
1631657680000|2021-09-14 22:14:40|20189.36|20069.36|20192.1|20072.1|20192.1|20072.1|20189.36|20069.36|10
1631657690000|2021-09-14 22:14:50|20192.5|20072.5|20196.64|20076.64|20196.8|20076.8|20192.5|20072.5|9
1631657700000|2021-09-14 22:15:00|20197.42|20077.42|20198.04|20078.04|20198.21|20078.21|20197.42|20077.42|10
1631657710000|2021-09-14 22:15:10|20198.24|20078.24|20196.9|20076.9|20198.24|20078.24|20194.56|20074.56|10
1631657720000|2021-09-14 22:15:20|20197.13|20077.13|20199.35|20079.35|20199.35|20079.35|20196.88|20076.88|9
1631657730000|2021-09-14 22:15:30|20199.65|20079.65|20204.98|20084.98|20204.98|20084.98|20199.65|20079.65|10
1631657740000|2021-09-14 22:15:40|20204.94|20084.94|20208.25|20088.25|20208.31|20088.31|20204.94|20084.94|10
1631657750000|2021-09-14 22:15:50|20208.31|20088.31|20207.6|20087.6|20208.53|20088.53|20207.44|20087.44|9
1631657760000|2021-09-14 22:16:00|20207.52|20087.52|20210.63|20090.63|20210.63|20090.63|20207.26|20087.26|9
1631657770000|2021-09-14 22:16:10|20211.01|20091.01|20209.79|20089.79|20211.11|20091.11|20209.79|20089.79|10
1631657780000|2021-09-14 22:16:20|20209.97|20089.97|20212.91|20092.91|20212.91|20092.91|20209.62|20089.62|10
1631657790000|2021-09-14 22:16:30|20212.81|20092.81|20212.98|20092.98|20213.78|20093.78|20212.77|20092.77|10
1631657800000|2021-09-14 22:16:40|20213.3|20093.3|20213.89|20093.89|20215.07|20095.07|20213.03|20093.03|10
1631657810000|2021-09-14 22:16:50|20214.14|20094.14|20214.86|20094.86|20215.08|20095.08|20213.78|20093.78|10
1631657820000|2021-09-14 22:17:00|20214.62|20094.62|20214.01|20094.01|20215.09|20095.09|20214.01|20094.01|10
1631657830000|2021-09-14 22:17:10|20214.95|20094.95|20219.93|20099.93|20220.09|20100.09|20214.95|20094.95|10
1631657840000|2021-09-14 22:17:20|20219.82|20099.82|20216.95|20096.95|20219.98|20099.98|20216.95|20096.95|10
1631657850000|2021-09-14 22:17:30|20215.65|20095.65|20211.87|20091.87|20215.65|20095.65|20211.87|20091.87|10
1631657860000|2021-09-14 22:17:40|20211.96|20091.96|20211.89|20091.89|20213.83|20093.83|20211.89|20091.89|10
1631657870000|2021-09-14 22:17:50|20212.09|20092.09|20212.05|20092.05|20212.09|20092.09|20210.04|20090.04|10
1631657880000|2021-09-14 22:18:00|20212.34|20092.34|20216.07|20096.07|20216.07|20096.07|20212.34|20092.34|10
1631657890000|2021-09-14 22:18:10|20215.82|20095.82|20214.95|20094.95|20215.82|20095.82|20214.81|20094.81|9
1631657900000|2021-09-14 22:18:20|20215.48|20095.48|20222.08|20102.08|20222.08|20102.08|20215.48|20095.48|10
1631657910000|2021-09-14 22:18:30|20221.96|20101.96|20227.96|20107.96|20227.96|20107.96|20221.96|20101.96|10
1631657920000|2021-09-14 22:18:40|20227.98|20107.98|20231.49|20111.49|20232.35|20112.35|20227.98|20107.98|10
1631657930000|2021-09-14 22:18:50|20231.48|20111.48|20232.1|20112.1|20233.23|20113.23|20231.11|20111.11|10
1631657940000|2021-09-14 22:19:00|20232.14|20112.14|20230.13|20110.13|20232.52|20112.52|20230.13|20110.13|9
1631657950000|2021-09-14 22:19:10|20227.87|20107.87|20228.78|20108.78|20230.49|20110.49|20226.83|20106.83|10
1631657960000|2021-09-14 22:19:20|20227.71|20107.71|20223.89|20103.89|20227.71|20107.71|20223.04|20103.04|10
1631657970000|2021-09-14 22:19:30|20223.15|20103.15|20220.52|20100.52|20223.25|20103.25|20220.52|20100.52|9
1631657980000|2021-09-14 22:19:40|20220.84|20100.84|20218.62|20098.62|20220.84|20100.84|20218.58|20098.58|10
1631657990000|2021-09-14 22:19:50|20218.31|20098.31|20215.1|20095.1|20218.31|20098.31|20215.1|20095.1|10
1631658000000|2021-09-14 22:20:00|20215.28|20095.28|20216.66|20096.66|20216.94|20096.94|20215.12|20095.12|10
1631658010000|2021-09-14 22:20:10|20217.07|20097.07|20218.78|20098.78|20218.78|20098.78|20216.7|20096.7|9
1631658020000|2021-09-14 22:20:20|20218.52|20098.52|20218.62|20098.62|20219.8|20099.8|20218.52|20098.52|10
1631658030000|2021-09-14 22:20:30|20218.7|20098.7|20208.57|20088.57|20218.85|20098.85|20208.5|20088.5|10
1631658040000|2021-09-14 22:20:40|20207.84|20087.84|20206.87|20086.87|20207.88|20087.88|20206.8|20086.8|10
1631658050000|2021-09-14 22:20:50|20207.4|20087.4|20199.54|20079.54|20207.4|20087.4|20199.54|20079.54|10
1631658060000|2021-09-14 22:21:00|20199.3|20079.3|20203.96|20083.96|20203.96|20083.96|20199.3|20079.3|10
1631658070000|2021-09-14 22:21:10|20204.14|20084.14|20208.54|20088.54|20208.68|20088.68|20202.14|20082.14|10
1631658080000|2021-09-14 22:21:20|20209.67|20089.67|20212.5|20092.5|20213.68|20093.68|20209.22|20089.22|10
1631658090000|2021-09-14 22:21:30|20213.05|20093.05|20212.1|20092.1|20213.13|20093.13|20211.8|20091.8|10
1631658100000|2021-09-14 22:21:40|20211.77|20091.77|20221.84|20101.84|20221.84|20101.84|20211.77|20091.77|10
1631658110000|2021-09-14 22:21:50|20221.42|20101.42|20222|20102|20222.46|20102.46|20220.55|20100.55|10
1631658120000|2021-09-14 22:22:00|20221.5|20101.5|20224.23|20104.23|20224.37|20104.37|20221.05|20101.05|9
1631658130000|2021-09-14 22:22:10|20220.92|20100.92|20255.5|20135.5|20255.5|20135.5|20220.55|20100.55|10
1631658140000|2021-09-14 22:22:20|20255.96|20135.96|20252.04|20132.04|20259.88|20139.88|20251.74|20131.74|10
1631658150000|2021-09-14 22:22:30|20250.96|20130.96|20254.05|20134.05|20256.91|20136.91|20250.96|20130.96|10
1631658160000|2021-09-14 22:22:40|20253.36|20133.36|20279.12|20159.12|20279.12|20159.12|20250.41|20130.41|10
1631658170000|2021-09-14 22:22:50|20277.62|20157.62|20263.04|20143.04|20277.62|20157.62|20263.04|20143.04|10
1631658180000|2021-09-14 22:23:00|20261.38|20141.38|20264.67|20144.67|20265.39|20145.39|20260.59|20140.59|10
1631658190000|2021-09-14 22:23:10|20263.42|20143.42|20257.33|20137.33|20263.42|20143.42|20255.92|20135.92|10
1631658200000|2021-09-14 22:23:20|20258.51|20138.51|20248.35|20128.35|20258.51|20138.51|20248.35|20128.35|10
1631658210000|2021-09-14 22:23:30|20245.95|20125.95|20238.32|20118.32|20245.95|20125.95|20238.32|20118.32|10
1631658220000|2021-09-14 22:23:40|20237.9|20117.9|20237.13|20117.13|20239.09|20119.09|20236.56|20116.56|9
1631658230000|2021-09-14 22:23:50|20237.8|20117.8|20241.43|20121.43|20241.43|20121.43|20237.07|20117.07|10
1631658240000|2021-09-14 22:24:00|20242.23|20122.23|20248.85|20128.85|20248.85|20128.85|20242.21|20122.21|10
1631658250000|2021-09-14 22:24:10|20248.88|20128.88|20246.82|20126.82|20248.88|20128.88|20246.82|20126.82|10
1631658260000|2021-09-14 22:24:20|20246.63|20126.63|20243.77|20123.77|20247.04|20127.04|20243.68|20123.68|10
1631658270000|2021-09-14 22:24:30|20243.14|20123.14|20233.69|20113.69|20243.14|20123.14|20233.69|20113.69|10
1631658280000|2021-09-14 22:24:40|20234.26|20114.26|20231.71|20111.71|20234.65|20114.65|20231.71|20111.71|10
1631658290000|2021-09-14 22:24:50|20231.92|20111.92|20229.15|20109.15|20231.92|20111.92|20229.15|20109.15|10
1631658300000|2021-09-14 22:25:00|20228.62|20108.62|20228.33|20108.33|20229.52|20109.52|20227.35|20107.35|10
1631658310000|2021-09-14 22:25:10|20227.02|20107.02|20227.09|20107.09|20228.6|20108.6|20226.4|20106.4|10
1631658320000|2021-09-14 22:25:20|20227.52|20107.52|20225.97|20105.97|20227.71|20107.71|20225.47|20105.47|10
1631658330000|2021-09-14 22:25:30|20226.1|20106.1|20228.14|20108.14|20228.56|20108.56|20225.13|20105.13|10
1631658340000|2021-09-14 22:25:40|20229.51|20109.51|20224.53|20104.53|20229.51|20109.51|20224.53|20104.53|10
1631658350000|2021-09-14 22:25:50|20223.23|20103.23|20222.54|20102.54|20223.56|20103.56|20221.89|20101.89|10
1631658360000|2021-09-14 22:26:00|20223.01|20103.01|20215.8|20095.8|20223.01|20103.01|20215.8|20095.8|10
1631658370000|2021-09-14 22:26:10|20215|20095|20211.15|20091.15|20215|20095|20210.31|20090.31|10
1631658380000|2021-09-14 22:26:20|20209.89|20089.89|20211.04|20091.04|20211.04|20091.04|20207.69|20087.69|10
1631658390000|2021-09-14 22:26:30|20210.8|20090.8|20212.15|20092.15|20212.56|20092.56|20209.68|20089.68|10
1631658400000|2021-09-14 22:26:40|20211.22|20091.22|20215.39|20095.39|20215.39|20095.39|20211.22|20091.22|10
1631658410000|2021-09-14 22:26:50|20213.31|20093.31|20218.81|20098.81|20218.81|20098.81|20213.31|20093.31|10
1631658420000|2021-09-14 22:27:00|20219.46|20099.46|20222.01|20102.01|20222.01|20102.01|20219.44|20099.44|10
1631658430000|2021-09-14 22:27:10|20222.56|20102.56|20225.38|20105.38|20226.24|20106.24|20222.27|20102.27|10
1631658440000|2021-09-14 22:27:20|20225.33|20105.33|20219.22|20099.22|20225.33|20105.33|20219.22|20099.22|10
1631658450000|2021-09-14 22:27:30|20219.29|20099.29|20215.44|20095.44|20219.29|20099.29|20215.44|20095.44|9
1631658460000|2021-09-14 22:27:40|20215.29|20095.29|20218.29|20098.29|20219.19|20099.19|20215.29|20095.29|10
1631658470000|2021-09-14 22:27:50|20218.39|20098.39|20215.42|20095.42|20218.39|20098.39|20215.42|20095.42|10
1631658480000|2021-09-14 22:28:00|20215.03|20095.03|20216.48|20096.48|20216.91|20096.91|20214.6|20094.6|9
1631658490000|2021-09-14 22:28:10|20216.61|20096.61|20218.53|20098.53|20218.89|20098.89|20216.4|20096.4|10
1631658500000|2021-09-14 22:28:20|20218.4|20098.4|20220.72|20100.72|20220.72|20100.72|20218.4|20098.4|9
1631658510000|2021-09-14 22:28:30|20220.82|20100.82|20226.14|20106.14|20226.14|20106.14|20220.82|20100.82|10
1631658520000|2021-09-14 22:28:40|20226.02|20106.02|20222.22|20102.22|20226.02|20106.02|20222.22|20102.22|10
1631658530000|2021-09-14 22:28:50|20222|20102|20226.59|20106.59|20226.59|20106.59|20221.78|20101.78|10
1631658540000|2021-09-14 22:29:00|20226.84|20106.84|20223.92|20103.92|20226.93|20106.93|20223.92|20103.92|10
1631658550000|2021-09-14 22:29:10|20225.55|20105.55|20223.04|20103.04|20225.55|20105.55|20223.04|20103.04|10
1631658560000|2021-09-14 22:29:20|20222.7|20102.7|20221.5|20101.5|20223.31|20103.31|20221.44|20101.44|10
1631658570000|2021-09-14 22:29:30|20221.25|20101.25|20221.84|20101.84|20221.84|20101.84|20220.78|20100.78|10
1631658580000|2021-09-14 22:29:40|20222.08|20102.08|20225.7|20105.7|20225.7|20105.7|20221.98|20101.98|10
1631658590000|2021-09-14 22:29:50|20225.81|20105.81|20230.7|20110.7|20230.7|20110.7|20225.81|20105.81|10
1631658600000|2021-09-14 22:30:00|20231.15|20111.15|20233.53|20113.53|20233.53|20113.53|20231.15|20111.15|10
1631658610000|2021-09-14 22:30:10|20234.2|20114.2|20233.79|20113.79|20235.09|20115.09|20232.1|20112.1|10
1631658620000|2021-09-14 22:30:20|20234.27|20114.27|20236.97|20116.97|20237.58|20117.58|20234.11|20114.11|10
1631658630000|2021-09-14 22:30:30|20236.31|20116.31|20233.82|20113.82|20236.31|20116.31|20233.44|20113.44|10
1631658640000|2021-09-14 22:30:40|20232.57|20112.57|20233.45|20113.45|20233.45|20113.45|20231.92|20111.92|10
1631658650000|2021-09-14 22:30:50|20233.89|20113.89|20232.69|20112.69|20233.89|20113.89|20232.41|20112.41|9
1631658660000|2021-09-14 22:31:00|20232.13|20112.13|20231.89|20111.89|20233.02|20113.02|20231.89|20111.89|9
1631658670000|2021-09-14 22:31:10|20230.86|20110.86|20232.83|20112.83|20232.83|20112.83|20229.62|20109.62|10
1631658680000|2021-09-14 22:31:20|20232.57|20112.57|20233.72|20113.72|20234.37|20114.37|20232.34|20112.34|10
1631658690000|2021-09-14 22:31:30|20233.61|20113.61|20229.46|20109.46|20234.55|20114.55|20229.46|20109.46|10
1631658700000|2021-09-14 22:31:40|20228.29|20108.29|20229.91|20109.91|20230.96|20110.96|20228.29|20108.29|10
1631658710000|2021-09-14 22:31:50|20229.29|20109.29|20223.8|20103.8|20229.39|20109.39|20223.43|20103.43|10
1631658720000|2021-09-14 22:32:00|20224.41|20104.41|20229.01|20109.01|20229.01|20109.01|20223.81|20103.81|10
1631658730000|2021-09-14 22:32:10|20229.41|20109.41|20226.79|20106.79|20229.41|20109.41|20225.8|20105.8|10
1631658740000|2021-09-14 22:32:20|20227.14|20107.14|20230.53|20110.53|20230.53|20110.53|20226.95|20106.95|10
1631658750000|2021-09-14 22:32:30|20230.26|20110.26|20232.45|20112.45|20232.45|20112.45|20229.82|20109.82|10
1631658760000|2021-09-14 22:32:40|20231.58|20111.58|20229.62|20109.62|20232.44|20112.44|20229.62|20109.62|10
1631658770000|2021-09-14 22:32:50|20229.77|20109.77|20228.81|20108.81|20230.23|20110.23|20228.81|20108.81|10
1631658780000|2021-09-14 22:33:00|20228.54|20108.54|20224.77|20104.77|20229.07|20109.07|20224.77|20104.77|9
1631658790000|2021-09-14 22:33:10|20222.25|20102.25|20226.91|20106.91|20226.91|20106.91|20222.25|20102.25|10
1631658800000|2021-09-14 22:33:20|20228.53|20108.53|20233.49|20113.49|20233.49|20113.49|20228.53|20108.53|10
1631658810000|2021-09-14 22:33:30|20233.55|20113.55|20236.41|20116.41|20236.41|20116.41|20233.55|20113.55|10
1631658820000|2021-09-14 22:33:40|20236.34|20116.34|20241.36|20121.36|20241.36|20121.36|20236.19|20116.19|10
1631658830000|2021-09-14 22:33:50|20240.42|20120.42|20241.37|20121.37|20241.37|20121.37|20240.03|20120.03|10
1631658840000|2021-09-14 22:34:00|20241.62|20121.62|20244.86|20124.86|20244.86|20124.86|20241.56|20121.56|10
1631658850000|2021-09-14 22:34:10|20245.7|20125.7|20245.92|20125.92|20245.96|20125.96|20245.37|20125.37|10
1631658860000|2021-09-14 22:34:20|20246.01|20126.01|20245.21|20125.21|20246.03|20126.03|20245.21|20125.21|10
1631658870000|2021-09-14 22:34:30|20245.39|20125.39|20245.52|20125.52|20245.52|20125.52|20243.02|20123.02|10
1631658880000|2021-09-14 22:34:40|20245.48|20125.48|20248.01|20128.01|20248.01|20128.01|20245.48|20125.48|10
1631658890000|2021-09-14 22:34:50|20248.82|20128.82|20251.09|20131.09|20251.12|20131.12|20248.82|20128.82|9
1631658900000|2021-09-14 22:35:00|20251.05|20131.05|20252.02|20132.02|20252.43|20132.43|20251.05|20131.05|10
1631658910000|2021-09-14 22:35:10|20251.58|20131.58|20252.88|20132.88|20252.88|20132.88|20251.58|20131.58|9
1631658920000|2021-09-14 22:35:20|20253.41|20133.41|20253.69|20133.69|20255.34|20135.34|20253.41|20133.41|9
1631658930000|2021-09-14 22:35:30|20253.27|20133.27|20251.7|20131.7|20253.27|20133.27|20250.12|20130.12|10
1631658940000|2021-09-14 22:35:40|20251.9|20131.9|20252.78|20132.78|20253.42|20133.42|20251.82|20131.82|10
1631658950000|2021-09-14 22:35:50|20254.26|20134.26|20254.95|20134.95|20254.95|20134.95|20253.16|20133.16|10
1631658960000|2021-09-14 22:36:00|20254.97|20134.97|20262.48|20142.48|20262.48|20142.48|20254.79|20134.79|10
1631658970000|2021-09-14 22:36:10|20265.04|20145.04|20274.46|20154.46|20274.46|20154.46|20265.04|20145.04|10
1631658980000|2021-09-14 22:36:20|20275.9|20155.9|20275.8|20155.8|20276.32|20156.32|20274.94|20154.94|10
1631658990000|2021-09-14 22:36:30|20275.26|20155.26|20280.69|20160.69|20280.69|20160.69|20275.26|20155.26|10
1631659000000|2021-09-14 22:36:40|20281.45|20161.45|20279.66|20159.66|20281.45|20161.45|20278.82|20158.82|10
1631659010000|2021-09-14 22:36:50|20279.87|20159.87|20280.78|20160.78|20280.78|20160.78|20279.12|20159.12|9
1631659020000|2021-09-14 22:37:00|20280.86|20160.86|20279.4|20159.4|20281.13|20161.13|20279.02|20159.02|10
1631659030000|2021-09-14 22:37:10|20279.17|20159.17|20273.2|20153.2|20279.17|20159.17|20273.2|20153.2|10
1631659040000|2021-09-14 22:37:20|20272.05|20152.05|20271.32|20151.32|20272.29|20152.29|20271.32|20151.32|10
1631659050000|2021-09-14 22:37:30|20271.3|20151.3|20272.31|20152.31|20272.4|20152.4|20270.68|20150.68|10
1631659060000|2021-09-14 22:37:40|20273.56|20153.56|20275.91|20155.91|20276.82|20156.82|20273.56|20153.56|10
1631659070000|2021-09-14 22:37:50|20276.08|20156.08|20282.5|20162.5|20282.5|20162.5|20276.08|20156.08|10
1631659080000|2021-09-14 22:38:00|20283.88|20163.88|20291.87|20171.87|20291.87|20171.87|20283.67|20163.67|10
1631659090000|2021-09-14 22:38:10|20293.17|20173.17|20300.1|20180.1|20300.5|20180.5|20292.94|20172.94|10
1631659100000|2021-09-14 22:38:20|20300.37|20180.37|20304.6|20184.6|20304.6|20184.6|20300.37|20180.37|10
1631659110000|2021-09-14 22:38:30|20304.53|20184.53|20306.31|20186.31|20307.01|20187.01|20304.53|20184.53|10
1631659120000|2021-09-14 22:38:40|20306.91|20186.91|20308.79|20188.79|20308.79|20188.79|20306.91|20186.91|9
1631659130000|2021-09-14 22:38:50|20308.04|20188.04|20305.61|20185.61|20308.45|20188.45|20305.61|20185.61|10
1631659140000|2021-09-14 22:39:00|20305.15|20185.15|20302.05|20182.05|20305.15|20185.15|20302.05|20182.05|10
1631659150000|2021-09-14 22:39:10|20302.07|20182.07|20303.59|20183.59|20303.59|20183.59|20298.87|20178.87|10
1631659160000|2021-09-14 22:39:20|20302.89|20182.89|20303.15|20183.15|20303.15|20183.15|20301.93|20181.93|10
1631659170000|2021-09-14 22:39:30|20302.07|20182.07|20297.68|20177.68|20302.3|20182.3|20297.68|20177.68|10
1631659180000|2021-09-14 22:39:40|20297.75|20177.75|20299.28|20179.28|20299.28|20179.28|20297.06|20177.06|10
1631659190000|2021-09-14 22:39:50|20300.81|20180.81|20306.06|20186.06|20306.06|20186.06|20300.81|20180.81|10
1631659200000|2021-09-14 22:40:00|20307.23|20187.23|20312.89|20192.89|20312.89|20192.89|20307.23|20187.23|10
1631659210000|2021-09-14 22:40:10|20313.75|20193.75|20320.01|20200.01|20320.01|20200.01|20313.75|20193.75|10
1631659220000|2021-09-14 22:40:20|20320.11|20200.11|20322.53|20202.53|20325.98|20205.98|20320.11|20200.11|10
1631659230000|2021-09-14 22:40:30|20321.38|20201.38|20320.7|20200.7|20322.38|20202.38|20319.66|20199.66|10
1631659240000|2021-09-14 22:40:40|20318.86|20198.86|20314.6|20194.6|20319.77|20199.77|20314.6|20194.6|10
1631659250000|2021-09-14 22:40:50|20314.37|20194.37|20313.68|20193.68|20314.91|20194.91|20312.73|20192.73|10
1631659260000|2021-09-14 22:41:00|20313.24|20193.24|20309.51|20189.51|20313.24|20193.24|20309.51|20189.51|10
1631659270000|2021-09-14 22:41:10|20311.47|20191.47|20310.61|20190.61|20311.58|20191.58|20310.61|20190.61|10
1631659280000|2021-09-14 22:41:20|20310.22|20190.22|20308.84|20188.84|20310.23|20190.23|20308.41|20188.41|10
1631659290000|2021-09-14 22:41:30|20308.74|20188.74|20303.89|20183.89|20308.74|20188.74|20303.89|20183.89|10
1631659300000|2021-09-14 22:41:40|20304.35|20184.35|20303.12|20183.12|20305.05|20185.05|20303.12|20183.12|10
1631659310000|2021-09-14 22:41:50|20303.14|20183.14|20303.6|20183.6|20303.6|20183.6|20303.06|20183.06|10
1631659320000|2021-09-14 22:42:00|20303.94|20183.94|20303.68|20183.68|20304.36|20184.36|20303.49|20183.49|9
1631659330000|2021-09-14 22:42:10|20302.67|20182.67|20303.05|20183.05|20303.62|20183.62|20302.58|20182.58|9
1631659340000|2021-09-14 22:42:20|20302.54|20182.54|20301.9|20181.9|20302.54|20182.54|20301.66|20181.66|10
1631659350000|2021-09-14 22:42:30|20302.33|20182.33|20303.61|20183.61|20303.93|20183.93|20302.05|20182.05|10
1631659360000|2021-09-14 22:42:40|20303.85|20183.85|20304.01|20184.01|20304.39|20184.39|20303.45|20183.45|10
1631659370000|2021-09-14 22:42:50|20303.11|20183.11|20298.56|20178.56|20303.11|20183.11|20298.56|20178.56|10
1631659380000|2021-09-14 22:43:00|20298.12|20178.12|20295.44|20175.44|20298.12|20178.12|20295.44|20175.44|10
1631659390000|2021-09-14 22:43:10|20295.08|20175.08|20294.27|20174.27|20296.68|20176.68|20294.27|20174.27|9
1631659400000|2021-09-14 22:43:20|20294.25|20174.25|20293.75|20173.75|20294.41|20174.41|20293.57|20173.57|9
1631659410000|2021-09-14 22:43:30|20293.07|20173.07|20292.84|20172.84|20293.28|20173.28|20292.84|20172.84|9
1631659420000|2021-09-14 22:43:40|20292.96|20172.96|20296.87|20176.87|20296.87|20176.87|20292.96|20172.96|10
1631659430000|2021-09-14 22:43:50|20297.1|20177.1|20300.92|20180.92|20300.92|20180.92|20297.1|20177.1|10
1631659440000|2021-09-14 22:44:00|20301.31|20181.31|20300.71|20180.71|20303.63|20183.63|20300.71|20180.71|10
1631659450000|2021-09-14 22:44:10|20301.05|20181.05|20302.55|20182.55|20303.32|20183.32|20301.05|20181.05|10
1631659460000|2021-09-14 22:44:20|20302.74|20182.74|20302.21|20182.21|20302.88|20182.88|20302.21|20182.21|10
1631659470000|2021-09-14 22:44:30|20301.96|20181.96|20301.09|20181.09|20301.96|20181.96|20300.95|20180.95|10
1631659480000|2021-09-14 22:44:40|20301.07|20181.07|20300.34|20180.34|20301.67|20181.67|20300.34|20180.34|9
1631659490000|2021-09-14 22:44:50|20300.03|20180.03|20298.91|20178.91|20300.03|20180.03|20298.48|20178.48|10
1631659500000|2021-09-14 22:45:00|20298.79|20178.79|20297.3|20177.3|20299|20179|20296.86|20176.86|10
1631659510000|2021-09-14 22:45:10|20297.1|20177.1|20307.54|20187.54|20307.54|20187.54|20297|20177|10
1631659520000|2021-09-14 22:45:20|20309.21|20189.21|20314.5|20194.5|20314.8|20194.8|20309.21|20189.21|10
1631659530000|2021-09-14 22:45:30|20313.58|20193.58|20313.1|20193.1|20313.76|20193.76|20312.47|20192.47|10
1631659540000|2021-09-14 22:45:40|20313.4|20193.4|20313.19|20193.19|20313.4|20193.4|20312.19|20192.19|10
1631659550000|2021-09-14 22:45:50|20313.47|20193.47|20314.04|20194.04|20315.06|20195.06|20313.47|20193.47|10
1631659560000|2021-09-14 22:46:00|20314.17|20194.17|20317.46|20197.46|20317.79|20197.79|20314.17|20194.17|10
1631659570000|2021-09-14 22:46:10|20317.26|20197.26|20318.11|20198.11|20318.51|20198.51|20317.14|20197.14|10
1631659580000|2021-09-14 22:46:20|20318.81|20198.81|20325.33|20205.33|20325.33|20205.33|20318.81|20198.81|10
1631659590000|2021-09-14 22:46:30|20326.22|20206.22|20328.4|20208.4|20328.4|20208.4|20326.22|20206.22|10
1631659600000|2021-09-14 22:46:40|20328.47|20208.47|20327.94|20207.94|20328.47|20208.47|20326.65|20206.65|10
1631659610000|2021-09-14 22:46:50|20328.03|20208.03|20329.41|20209.41|20330.32|20210.32|20328.03|20208.03|9
1631659620000|2021-09-14 22:47:00|20329.38|20209.38|20329.75|20209.75|20329.75|20209.75|20328.75|20208.75|10
1631659630000|2021-09-14 22:47:10|20328.87|20208.87|20327.83|20207.83|20328.87|20208.87|20327.83|20207.83|9
1631659640000|2021-09-14 22:47:20|20327.11|20207.11|20323.32|20203.32|20327.11|20207.11|20323.32|20203.32|10
1631659650000|2021-09-14 22:47:30|20322.78|20202.78|20324.6|20204.6|20324.6|20204.6|20322.77|20202.77|10
1631659660000|2021-09-14 22:47:40|20324.62|20204.62|20326.33|20206.33|20326.33|20206.33|20324.37|20204.37|10
1631659670000|2021-09-14 22:47:50|20327.05|20207.05|20327.54|20207.54|20329.13|20209.13|20327.05|20207.05|10
1631659680000|2021-09-14 22:48:00|20328.09|20208.09|20329.91|20209.91|20329.91|20209.91|20327.16|20207.16|9
1631659690000|2021-09-14 22:48:10|20329.43|20209.43|20334.45|20214.45|20334.45|20214.45|20329.43|20209.43|10
1631659700000|2021-09-14 22:48:20|20334.22|20214.22|20334.93|20214.93|20335.42|20215.42|20334.22|20214.22|10
1631659710000|2021-09-14 22:48:30|20335.02|20215.02|20334.89|20214.89|20335.06|20215.06|20333.86|20213.86|10
1631659720000|2021-09-14 22:48:40|20335.15|20215.15|20337.27|20217.27|20337.27|20217.27|20335.13|20215.13|9
1631659730000|2021-09-14 22:48:50|20336.74|20216.74|20335.6|20215.6|20337.29|20217.29|20335.6|20215.6|10
1631659740000|2021-09-14 22:49:00|20336|20216|20338.69|20218.69|20339.16|20219.16|20336|20216|10
1631659750000|2021-09-14 22:49:10|20338.81|20218.81|20341.04|20221.04|20341.04|20221.04|20338.81|20218.81|10
1631659760000|2021-09-14 22:49:20|20342.06|20222.06|20343.31|20223.31|20343.43|20223.43|20341.9|20221.9|9
1631659770000|2021-09-14 22:49:30|20343.35|20223.35|20340.91|20220.91|20343.35|20223.35|20340.9|20220.9|9
1631659780000|2021-09-14 22:49:40|20340.87|20220.87|20343.64|20223.64|20344.01|20224.01|20340.87|20220.87|10
1631659790000|2021-09-14 22:49:50|20344.85|20224.85|20345.93|20225.93|20346.46|20226.46|20344.85|20224.85|10
1631659800000|2021-09-14 22:50:00|20346.56|20226.56|20347.49|20227.49|20347.49|20227.49|20346.16|20226.16|10
1631659810000|2021-09-14 22:50:10|20348.1|20228.1|20347.96|20227.96|20348.68|20228.68|20347.19|20227.19|10
1631659820000|2021-09-14 22:50:20|20347.84|20227.84|20345.46|20225.46|20347.86|20227.86|20345.46|20225.46|10
1631659830000|2021-09-14 22:50:30|20345.49|20225.49|20343.46|20223.46|20346.36|20226.36|20343.24|20223.24|10
1631659840000|2021-09-14 22:50:40|20342.91|20222.91|20341.02|20221.02|20342.91|20222.91|20340.79|20220.79|9
1631659850000|2021-09-14 22:50:50|20341.53|20221.53|20343.9|20223.9|20343.9|20223.9|20341.53|20221.53|10
1631659860000|2021-09-14 22:51:00|20343.81|20223.81|20346.73|20226.73|20346.73|20226.73|20343.81|20223.81|10
1631659870000|2021-09-14 22:51:10|20346.86|20226.86|20349.04|20229.04|20349.09|20229.09|20346.86|20226.86|10
1631659880000|2021-09-14 22:51:20|20349.31|20229.31|20354.77|20234.77|20354.77|20234.77|20349.31|20229.31|10
1631659890000|2021-09-14 22:51:30|20355.18|20235.18|20358.38|20238.38|20358.52|20238.52|20355.18|20235.18|10
1631659900000|2021-09-14 22:51:40|20358.94|20238.94|20359.1|20239.1|20360.41|20240.41|20358.94|20238.94|10
1631659910000|2021-09-14 22:51:50|20358.98|20238.98|20359.78|20239.78|20359.78|20239.78|20358.09|20238.09|8
1631659920000|2021-09-14 22:52:00|20360.15|20240.15|20361.72|20241.72|20361.72|20241.72|20360.11|20240.11|10
1631659930000|2021-09-14 22:52:10|20361.06|20241.06|20372.95|20252.95|20372.95|20252.95|20361.06|20241.06|9
1631659940000|2021-09-14 22:52:20|20373.95|20253.95|20378.08|20258.08|20378.08|20258.08|20373.95|20253.95|10
1631659950000|2021-09-14 22:52:30|20377.99|20257.99|20378.41|20258.41|20379.16|20259.16|20377.89|20257.89|10
1631659960000|2021-09-14 22:52:40|20378.35|20258.35|20377.84|20257.84|20378.64|20258.64|20377.11|20257.11|10
1631659970000|2021-09-14 22:52:50|20377.14|20257.14|20375.33|20255.33|20377.29|20257.29|20373.84|20253.84|10
1631659980000|2021-09-14 22:53:00|20375.08|20255.08|20378.03|20258.03|20378.71|20258.71|20375.08|20255.08|10
1631659990000|2021-09-14 22:53:10|20381.74|20261.74|20395.77|20275.77|20395.77|20275.77|20381.74|20261.74|10
1631660000000|2021-09-14 22:53:20|20397.97|20277.97|20399.58|20279.58|20401.04|20281.04|20397.97|20277.97|10
1631660010000|2021-09-14 22:53:30|20398|20278|20401.43|20281.43|20402.01|20282.01|20397.59|20277.59|10
1631660020000|2021-09-14 22:53:40|20402.58|20282.58|20403.77|20283.77|20404.46|20284.46|20402.58|20282.58|10
1631660030000|2021-09-14 22:53:50|20403.86|20283.86|20401.22|20281.22|20403.96|20283.96|20401.22|20281.22|10
1631660040000|2021-09-14 22:54:00|20399.26|20279.26|20393.87|20273.87|20399.26|20279.26|20393.87|20273.87|10
1631660050000|2021-09-14 22:54:10|20393.07|20273.07|20388.3|20268.3|20393.07|20273.07|20388.3|20268.3|10
1631660060000|2021-09-14 22:54:20|20388.07|20268.07|20378.32|20258.32|20388.07|20268.07|20377.27|20257.27|10
1631660070000|2021-09-14 22:54:30|20378.35|20258.35|20374.07|20254.07|20379.03|20259.03|20372.91|20252.91|10
1631660080000|2021-09-14 22:54:40|20372.88|20252.88|20372.06|20252.06|20373.84|20253.84|20371.85|20251.85|10
1631660090000|2021-09-14 22:54:50|20371.88|20251.88|20374.66|20254.66|20374.66|20254.66|20371.88|20251.88|10
1631660100000|2021-09-14 22:55:00|20375.12|20255.12|20377.68|20257.68|20377.68|20257.68|20375.09|20255.09|10
1631660110000|2021-09-14 22:55:10|20377.96|20257.96|20382.86|20262.86|20383.07|20263.07|20377.95|20257.95|9
1631660120000|2021-09-14 22:55:20|20384.02|20264.02|20387.81|20267.81|20387.81|20267.81|20384.02|20264.02|10
1631660130000|2021-09-14 22:55:30|20388.93|20268.93|20392.8|20272.8|20392.8|20272.8|20388.93|20268.93|10
1631660140000|2021-09-14 22:55:40|20393.5|20273.5|20395.36|20275.36|20395.36|20275.36|20392.64|20272.64|10
1631660150000|2021-09-14 22:55:50|20394.16|20274.16|20395.38|20275.38|20395.68|20275.68|20393.44|20273.44|10
1631660160000|2021-09-14 22:56:00|20395.13|20275.13|20391.79|20271.79|20395.13|20275.13|20391.46|20271.46|10
1631660170000|2021-09-14 22:56:10|20390.92|20270.92|20390.5|20270.5|20390.92|20270.92|20389.5|20269.5|10
1631660180000|2021-09-14 22:56:20|20391.35|20271.35|20391.1|20271.1|20391.76|20271.76|20390.58|20270.58|10
1631660190000|2021-09-14 22:56:30|20391.54|20271.54|20399.6|20279.6|20399.6|20279.6|20391.54|20271.54|10
1631660200000|2021-09-14 22:56:40|20399.54|20279.54|20402.91|20282.91|20402.91|20282.91|20399.54|20279.54|10
1631660210000|2021-09-14 22:56:50|20403.11|20283.11|20405.53|20285.53|20405.53|20285.53|20402.64|20282.64|10
1631660220000|2021-09-14 22:57:00|20405.92|20285.92|20411.21|20291.21|20411.62|20291.62|20405.92|20285.92|10
1631660230000|2021-09-14 22:57:10|20411.35|20291.35|20413.11|20293.11|20414.07|20294.07|20411.35|20291.35|9
1631660240000|2021-09-14 22:57:20|20413.64|20293.64|20415.12|20295.12|20415.12|20295.12|20413.64|20293.64|10
1631660250000|2021-09-14 22:57:30|20415.32|20295.32|20416.1|20296.1|20418.04|20298.04|20415.32|20295.32|10
1631660260000|2021-09-14 22:57:40|20415.95|20295.95|20414.09|20294.09|20415.96|20295.96|20414.09|20294.09|10
1631660270000|2021-09-14 22:57:50|20412.37|20292.37|20411.14|20291.14|20412.37|20292.37|20410.73|20290.73|10
1631660280000|2021-09-14 22:58:00|20411.32|20291.32|20408.88|20288.88|20412.02|20292.02|20408.88|20288.88|10
1631660290000|2021-09-14 22:58:10|20407.16|20287.16|20405.62|20285.62|20407.16|20287.16|20405.62|20285.62|8
1631660300000|2021-09-14 22:58:20|20405.02|20285.02|20403.66|20283.66|20405.02|20285.02|20402.86|20282.86|10
1631660310000|2021-09-14 22:58:30|20403.75|20283.75|20409.47|20289.47|20409.47|20289.47|20403.75|20283.75|10
1631660320000|2021-09-14 22:58:40|20410.98|20290.98|20415.34|20295.34|20416.15|20296.15|20410.98|20290.98|10
1631660330000|2021-09-14 22:58:50|20416.07|20296.07|20416.4|20296.4|20417.1|20297.1|20416.07|20296.07|10
1631660340000|2021-09-14 22:59:00|20416.49|20296.49|20418.28|20298.28|20418.56|20298.56|20416.49|20296.49|10
1631660350000|2021-09-14 22:59:10|20418.04|20298.04|20414.46|20294.46|20418.28|20298.28|20414.46|20294.46|10
1631660360000|2021-09-14 22:59:20|20413.65|20293.65|20406.1|20286.1|20413.65|20293.65|20406.05|20286.05|10
1631660370000|2021-09-14 22:59:30|20406.86|20286.86|20408.14|20288.14|20408.79|20288.79|20406.86|20286.86|10
1631660380000|2021-09-14 22:59:40|20408.29|20288.29|20406.83|20286.83|20409.32|20289.32|20406.83|20286.83|10
1631660390000|2021-09-14 22:59:50|20406.69|20286.69|20406.04|20286.04|20407.08|20287.08|20405.35|20285.35|10
1631660400000|2021-09-14 23:00:00|20406.4|20286.4|20416.53|20296.53|20416.53|20296.53|20406|20286|10
1631660410000|2021-09-14 23:00:10|20418.26|20298.26|20430.92|20310.92|20430.97|20310.97|20418.26|20298.26|10
1631660420000|2021-09-14 23:00:20|20431.56|20311.56|20434.93|20314.93|20435.13|20315.13|20431.56|20311.56|10
1631660430000|2021-09-14 23:00:30|20434.53|20314.53|20434.61|20314.61|20434.72|20314.72|20434.08|20314.08|10
1631660440000|2021-09-14 23:00:40|20435.12|20315.12|20434.59|20314.59|20436.74|20316.74|20434.59|20314.59|10
1631660450000|2021-09-14 23:00:50|20436.5|20316.5|20426.95|20306.95|20436.5|20316.5|20426.78|20306.78|10
1631660460000|2021-09-14 23:01:00|20424.07|20304.07|20424.32|20304.32|20426.95|20306.95|20424.04|20304.04|10
1631660470000|2021-09-14 23:01:10|20421.62|20301.62|20416.9|20296.9|20421.62|20301.62|20416.07|20296.07|10
1631660480000|2021-09-14 23:01:20|20416.08|20296.08|20412.39|20292.39|20416.71|20296.71|20412.18|20292.18|10
1631660490000|2021-09-14 23:01:30|20412.06|20292.06|20410.17|20290.17|20412.2|20292.2|20410.17|20290.17|10
1631660500000|2021-09-14 23:01:40|20410.36|20290.36|20408.76|20288.76|20412.11|20292.11|20408.76|20288.76|10
1631660510000|2021-09-14 23:01:50|20408.7|20288.7|20406.66|20286.66|20409|20289|20405.67|20285.67|10
1631660520000|2021-09-14 23:02:00|20407.46|20287.46|20410.19|20290.19|20410.19|20290.19|20407.46|20287.46|10
1631660530000|2021-09-14 23:02:10|20409.92|20289.92|20412.79|20292.79|20412.84|20292.84|20409.56|20289.56|10
1631660540000|2021-09-14 23:02:20|20412.41|20292.41|20412.83|20292.83|20413.03|20293.03|20411.28|20291.28|10
1631660550000|2021-09-14 23:02:30|20412.72|20292.72|20414.79|20294.79|20415.35|20295.35|20412.69|20292.69|10
1631660560000|2021-09-14 23:02:40|20415.26|20295.26|20415.14|20295.14|20416.56|20296.56|20415|20295|10
1631660570000|2021-09-14 23:02:50|20414.88|20294.88|20417.06|20297.06|20417.48|20297.48|20414.88|20294.88|10
1631660580000|2021-09-14 23:03:00|20417.04|20297.04|20421.05|20301.05|20421.05|20301.05|20417.04|20297.04|10
1631660590000|2021-09-14 23:03:10|20421.36|20301.36|20425.03|20305.03|20425.79|20305.79|20421.36|20301.36|10
1631660600000|2021-09-14 23:03:20|20425.08|20305.08|20423.29|20303.29|20425.67|20305.67|20423.24|20303.24|10
1631660610000|2021-09-14 23:03:30|20422.57|20302.57|20421.01|20301.01|20422.57|20302.57|20421.01|20301.01|10
1631660620000|2021-09-14 23:03:40|20421.13|20301.13|20418.77|20298.77|20421.13|20301.13|20418.77|20298.77|10
1631660630000|2021-09-14 23:03:50|20417.71|20297.71|20411.2|20291.2|20417.71|20297.71|20411.04|20291.04|9
1631660640000|2021-09-14 23:04:00|20409.97|20289.97|20408.55|20288.55|20409.97|20289.97|20407.64|20287.64|10
1631660650000|2021-09-14 23:04:10|20409.26|20289.26|20405.41|20285.41|20409.26|20289.26|20404.77|20284.77|9
1631660660000|2021-09-14 23:04:20|20405.96|20285.96|20403.96|20283.96|20405.96|20285.96|20403.96|20283.96|10
1631660670000|2021-09-14 23:04:30|20402.59|20282.59|20404.92|20284.92|20404.92|20284.92|20402.59|20282.59|10
1631660680000|2021-09-14 23:04:40|20405.14|20285.14|20406.9|20286.9|20406.9|20286.9|20405.14|20285.14|10
1631660690000|2021-09-14 23:04:50|20407.18|20287.18|20408.68|20288.68|20409.4|20289.4|20407.18|20287.18|10
1631660700000|2021-09-14 23:05:00|20408.71|20288.71|20409.78|20289.78|20410.4|20290.4|20408.45|20288.45|10
1631660710000|2021-09-14 23:05:10|20409.75|20289.75|20408.57|20288.57|20409.75|20289.75|20408.55|20288.55|10
1631660720000|2021-09-14 23:05:20|20409.44|20289.44|20411.75|20291.75|20411.75|20291.75|20409.44|20289.44|10
1631660730000|2021-09-14 23:05:30|20413.51|20293.51|20415.58|20295.58|20415.58|20295.58|20413.51|20293.51|10
1631660740000|2021-09-14 23:05:40|20414.8|20294.8|20416.2|20296.2|20416.81|20296.81|20414.8|20294.8|10
1631660750000|2021-09-14 23:05:50|20416.14|20296.14|20415.84|20295.84|20416.14|20296.14|20415.62|20295.62|10
1631660760000|2021-09-14 23:06:00|20416.81|20296.81|20414.12|20294.12|20418.3|20298.3|20413.63|20293.63|10
1631660770000|2021-09-14 23:06:10|20412.7|20292.7|20408.14|20288.14|20412.7|20292.7|20407.85|20287.85|10
1631660780000|2021-09-14 23:06:20|20408.02|20288.02|20405.21|20285.21|20408.02|20288.02|20404.9|20284.9|10
1631660790000|2021-09-14 23:06:30|20405.28|20285.28|20405.57|20285.57|20405.63|20285.63|20404.42|20284.42|10
1631660800000|2021-09-14 23:06:40|20403.7|20283.7|20404.75|20284.75|20405|20285|20403.7|20283.7|10
1631660810000|2021-09-14 23:06:50|20404.78|20284.78|20407.04|20287.04|20407.51|20287.51|20404.78|20284.78|10
1631660820000|2021-09-14 23:07:00|20407.17|20287.17|20413.25|20293.25|20413.25|20293.25|20407.17|20287.17|10
1631660830000|2021-09-14 23:07:10|20412.92|20292.92|20414.33|20294.33|20414.33|20294.33|20412.45|20292.45|10
1631660840000|2021-09-14 23:07:20|20414.76|20294.76|20414.57|20294.57|20415.33|20295.33|20413.08|20293.08|10
1631660850000|2021-09-14 23:07:30|20413.3|20293.3|20410.85|20290.85|20413.3|20293.3|20410.32|20290.32|10
1631660860000|2021-09-14 23:07:40|20411.64|20291.64|20412.62|20292.62|20413.06|20293.06|20411.5|20291.5|10
1631660870000|2021-09-14 23:07:50|20412.67|20292.67|20413.35|20293.35|20413.59|20293.59|20412.67|20292.67|10
1631660880000|2021-09-14 23:08:00|20413.33|20293.33|20413.3|20293.3|20414.73|20294.73|20412.99|20292.99|10
1631660890000|2021-09-14 23:08:10|20413.35|20293.35|20414.01|20294.01|20415.02|20295.02|20413.35|20293.35|10
1631660900000|2021-09-14 23:08:20|20413.59|20293.59|20411.28|20291.28|20413.59|20293.59|20411.26|20291.26|10
1631660910000|2021-09-14 23:08:30|20410.68|20290.68|20411.36|20291.36|20411.63|20291.63|20410.68|20290.68|10
1631660920000|2021-09-14 23:08:40|20411.82|20291.82|20410.9|20290.9|20412.67|20292.67|20410.9|20290.9|10
1631660930000|2021-09-14 23:08:50|20410.81|20290.81|20410.66|20290.66|20411.1|20291.1|20410.55|20290.55|10
1631660940000|2021-09-14 23:09:00|20410.35|20290.35|20408.03|20288.03|20410.35|20290.35|20407.44|20287.44|10
1631660950000|2021-09-14 23:09:10|20407.99|20287.99|20406.31|20286.31|20407.99|20287.99|20406.16|20286.16|9
1631660960000|2021-09-14 23:09:20|20406.4|20286.4|20407.2|20287.2|20407.46|20287.46|20406.4|20286.4|9
1631660970000|2021-09-14 23:09:30|20407.81|20287.81|20416.65|20296.65|20416.75|20296.75|20407.81|20287.81|10
1631660980000|2021-09-14 23:09:40|20418.71|20298.71|20419.81|20299.81|20420.65|20300.65|20418.71|20298.71|9
1631660990000|2021-09-14 23:09:50|20421.4|20301.4|20427.32|20307.32|20427.32|20307.32|20421.4|20301.4|10
1631661000000|2021-09-14 23:10:00|20430.52|20310.52|20430.64|20310.64|20431.29|20311.29|20429.61|20309.61|10
1631661010000|2021-09-14 23:10:10|20430.2|20310.2|20433.18|20313.18|20433.67|20313.67|20429.64|20309.64|10
1631661020000|2021-09-14 23:10:20|20432.8|20312.8|20432.38|20312.38|20435.65|20315.65|20432.04|20312.04|10
1631661030000|2021-09-14 23:10:30|20432.19|20312.19|20428.46|20308.46|20432.19|20312.19|20428.02|20308.02|10
1631661040000|2021-09-14 23:10:40|20427.93|20307.93|20425.14|20305.14|20427.93|20307.93|20423.35|20303.35|10
1631661050000|2021-09-14 23:10:50|20425.04|20305.04|20423.7|20303.7|20425.11|20305.11|20423.48|20303.48|10
1631661060000|2021-09-14 23:11:00|20423.64|20303.64|20424.8|20304.8|20424.8|20304.8|20423.64|20303.64|10
1631661070000|2021-09-14 23:11:10|20425.13|20305.13|20429.75|20309.75|20429.75|20309.75|20425.13|20305.13|10
1631661080000|2021-09-14 23:11:20|20429.46|20309.46|20433.55|20313.55|20433.64|20313.64|20429.46|20309.46|10
1631661090000|2021-09-14 23:11:30|20433.57|20313.57|20427.06|20307.06|20433.57|20313.57|20427.06|20307.06|10
1631661100000|2021-09-14 23:11:40|20426.53|20306.53|20423.99|20303.99|20426.53|20306.53|20423.99|20303.99|10
1631661110000|2021-09-14 23:11:50|20423.78|20303.78|20421.5|20301.5|20423.86|20303.86|20421.01|20301.01|10
1631661120000|2021-09-14 23:12:00|20421.18|20301.18|20421.43|20301.43|20422.13|20302.13|20421.18|20301.18|10
1631661130000|2021-09-14 23:12:10|20420.16|20300.16|20417.48|20297.48|20420.43|20300.43|20417.48|20297.48|10
1631661140000|2021-09-14 23:12:20|20416.99|20296.99|20412.26|20292.26|20416.99|20296.99|20412.26|20292.26|10
1631661150000|2021-09-14 23:12:30|20412.24|20292.24|20411.63|20291.63|20412.35|20292.35|20411.14|20291.14|10
1631661160000|2021-09-14 23:12:40|20413.62|20293.62|20414.28|20294.28|20416.3|20296.3|20413.62|20293.62|9
1631661170000|2021-09-14 23:12:50|20413.09|20293.09|20404.81|20284.81|20413.09|20293.09|20404.81|20284.81|10
1631661180000|2021-09-14 23:13:00|20404.11|20284.11|20403|20283|20404.11|20284.11|20402.61|20282.61|10
1631661190000|2021-09-14 23:13:10|20403.33|20283.33|20406.18|20286.18|20406.18|20286.18|20403.11|20283.11|10
1631661200000|2021-09-14 23:13:20|20406.49|20286.49|20404.31|20284.31|20406.49|20286.49|20404.31|20284.31|10
1631661210000|2021-09-14 23:13:30|20404.34|20284.34|20402.54|20282.54|20404.6|20284.6|20401.62|20281.62|10
1631661220000|2021-09-14 23:13:40|20402.89|20282.89|20401.29|20281.29|20403.02|20283.02|20401.08|20281.08|10
1631661230000|2021-09-14 23:13:50|20402.32|20282.32|20406.92|20286.92|20407.29|20287.29|20401.42|20281.42|10
1631661240000|2021-09-14 23:14:00|20407.59|20287.59|20411.29|20291.29|20411.45|20291.45|20407.57|20287.57|10
1631661250000|2021-09-14 23:14:10|20411.43|20291.43|20411.54|20291.54|20412.06|20292.06|20411.19|20291.19|9
1631661260000|2021-09-14 23:14:20|20412.91|20292.91|20414.78|20294.78|20414.78|20294.78|20412.2|20292.2|10
1631661270000|2021-09-14 23:14:30|20415.82|20295.82|20419.02|20299.02|20419.39|20299.39|20415.64|20295.64|10
1631661280000|2021-09-14 23:14:40|20419.75|20299.75|20422.36|20302.36|20422.36|20302.36|20419.55|20299.55|10
1631661290000|2021-09-14 23:14:50|20422.54|20302.54|20423.33|20303.33|20424.2|20304.2|20422.3|20302.3|10
1631661300000|2021-09-14 23:15:00|20422.91|20302.91|20424.61|20304.61|20424.61|20304.61|20422.89|20302.89|10
1631661310000|2021-09-14 23:15:10|20424.39|20304.39|20428.76|20308.76|20428.84|20308.84|20424.39|20304.39|10
1631661320000|2021-09-14 23:15:20|20429.3|20309.3|20427.26|20307.26|20429.3|20309.3|20427.02|20307.02|10
1631661330000|2021-09-14 23:15:30|20427.46|20307.46|20418.17|20298.17|20427.46|20307.46|20418.17|20298.17|9
1631661340000|2021-09-14 23:15:40|20417.35|20297.35|20412.6|20292.6|20417.35|20297.35|20412.6|20292.6|10
1631661350000|2021-09-14 23:15:50|20412.7|20292.7|20411.58|20291.58|20412.77|20292.77|20411.58|20291.58|10
1631661360000|2021-09-14 23:16:00|20412.42|20292.42|20417.02|20297.02|20417.02|20297.02|20412.42|20292.42|10
1631661370000|2021-09-14 23:16:10|20417.23|20297.23|20420.03|20300.03|20420.03|20300.03|20417.23|20297.23|10
1631661380000|2021-09-14 23:16:20|20419.73|20299.73|20416.29|20296.29|20420.97|20300.97|20416.29|20296.29|10
1631661390000|2021-09-14 23:16:30|20416.03|20296.03|20413.27|20293.27|20416.03|20296.03|20413.26|20293.26|10
1631661400000|2021-09-14 23:16:40|20412.96|20292.96|20411.86|20291.86|20412.96|20292.96|20411.86|20291.86|9
1631661410000|2021-09-14 23:16:50|20411.85|20291.85|20411.91|20291.91|20412.48|20292.48|20411.85|20291.85|10
1631661420000|2021-09-14 23:17:00|20412.16|20292.16|20410.85|20290.85|20412.16|20292.16|20410.85|20290.85|10
1631661430000|2021-09-14 23:17:10|20410.61|20290.61|20409.67|20289.67|20411.17|20291.17|20408.21|20288.21|10
1631661440000|2021-09-14 23:17:20|20409.41|20289.41|20407.66|20287.66|20409.41|20289.41|20407.19|20287.19|10
1631661450000|2021-09-14 23:17:30|20407.59|20287.59|20408.3|20288.3|20409.17|20289.17|20407.59|20287.59|10
1631661460000|2021-09-14 23:17:40|20408.44|20288.44|20414.52|20294.52|20414.52|20294.52|20408.44|20288.44|10
1631661470000|2021-09-14 23:17:50|20415.02|20295.02|20413.34|20293.34|20416.45|20296.45|20413.34|20293.34|9
1631661480000|2021-09-14 23:18:00|20412.42|20292.42|20407.29|20287.29|20412.42|20292.42|20407.29|20287.29|10
1631661490000|2021-09-14 23:18:10|20407.63|20287.63|20410.29|20290.29|20410.29|20290.29|20407.27|20287.27|10
1631661500000|2021-09-14 23:18:20|20410.1|20290.1|20411.66|20291.66|20413.42|20293.42|20409.8|20289.8|10
1631661510000|2021-09-14 23:18:30|20411.8|20291.8|20411.32|20291.32|20411.8|20291.8|20410.91|20290.91|10
1631661520000|2021-09-14 23:18:40|20411.28|20291.28|20411.41|20291.41|20411.41|20291.41|20410.38|20290.38|10
1631661530000|2021-09-14 23:18:50|20411.4|20291.4|20412.52|20292.52|20412.59|20292.59|20411.4|20291.4|10
1631661540000|2021-09-14 23:19:00|20413.75|20293.75|20415.81|20295.81|20416.81|20296.81|20413.75|20293.75|10
1631661550000|2021-09-14 23:19:10|20415.93|20295.93|20412.44|20292.44|20416.22|20296.22|20412.44|20292.44|10
1631661560000|2021-09-14 23:19:20|20412.41|20292.41|20412.88|20292.88|20412.88|20292.88|20411.09|20291.09|10
1631661570000|2021-09-14 23:19:30|20412.61|20292.61|20414.62|20294.62|20414.62|20294.62|20412.61|20292.61|10
1631661580000|2021-09-14 23:19:40|20414.33|20294.33|20419.73|20299.73|20419.78|20299.78|20414.33|20294.33|10
1631661590000|2021-09-14 23:19:50|20420.96|20300.96|20425.8|20305.8|20425.8|20305.8|20420.96|20300.96|10
1631661600000|2021-09-14 23:20:00|20425.7|20305.7|20424.17|20304.17|20425.7|20305.7|20424.17|20304.17|9
1631661610000|2021-09-14 23:20:10|20422.77|20302.77|20418.54|20298.54|20423.14|20303.14|20418.54|20298.54|10
1631661620000|2021-09-14 23:20:20|20418.57|20298.57|20419.11|20299.11|20419.2|20299.2|20418.38|20298.38|9
1631661630000|2021-09-14 23:20:30|20418.76|20298.76|20420.33|20300.33|20420.33|20300.33|20418.16|20298.16|10
1631661640000|2021-09-14 23:20:40|20420.79|20300.79|20421.56|20301.56|20421.56|20301.56|20420.69|20300.69|10
1631661650000|2021-09-14 23:20:50|20421.3|20301.3|20417.94|20297.94|20421.3|20301.3|20417.94|20297.94|10
1631661660000|2021-09-14 23:21:00|20417.65|20297.65|20418.45|20298.45|20418.74|20298.74|20416.73|20296.73|10
1631661670000|2021-09-14 23:21:10|20418.78|20298.78|20421.41|20301.41|20422.06|20302.06|20418.78|20298.78|10
1631661680000|2021-09-14 23:21:20|20419.96|20299.96|20412.31|20292.31|20419.96|20299.96|20412.31|20292.31|10
1631661690000|2021-09-14 23:21:30|20412.33|20292.33|20407.72|20287.72|20412.33|20292.33|20407.63|20287.63|10
1631661700000|2021-09-14 23:21:40|20406.99|20286.99|20402.86|20282.86|20406.99|20286.99|20402.86|20282.86|10
1631661710000|2021-09-14 23:21:50|20403.01|20283.01|20399.54|20279.54|20403.01|20283.01|20399.27|20279.27|10
1631661720000|2021-09-14 23:22:00|20399.6|20279.6|20399.91|20279.91|20399.91|20279.91|20397.32|20277.32|9
1631661730000|2021-09-14 23:22:10|20400.36|20280.36|20400.64|20280.64|20401.08|20281.08|20400.36|20280.36|10
1631661740000|2021-09-14 23:22:20|20400.17|20280.17|20397.09|20277.09|20400.4|20280.4|20397.09|20277.09|9
1631661750000|2021-09-14 23:22:30|20396.68|20276.68|20401.06|20281.06|20401.06|20281.06|20396.68|20276.68|10
1631661760000|2021-09-14 23:22:40|20401.47|20281.47|20398.91|20278.91|20401.47|20281.47|20398.79|20278.79|10
1631661770000|2021-09-14 23:22:50|20398.58|20278.58|20398.47|20278.47|20399.4|20279.4|20398.47|20278.47|10
1631661780000|2021-09-14 23:23:00|20398.68|20278.68|20398.47|20278.47|20399.21|20279.21|20398.45|20278.45|10
1631661790000|2021-09-14 23:23:10|20398.62|20278.62|20398.81|20278.81|20399.69|20279.69|20398.3|20278.3|10
1631661800000|2021-09-14 23:23:20|20398.28|20278.28|20395.33|20275.33|20398.61|20278.61|20395.33|20275.33|7
1631661810000|2021-09-14 23:23:30|20394.58|20274.58|20391.67|20271.67|20394.58|20274.58|20391.67|20271.67|10
1631661820000|2021-09-14 23:23:40|20391.88|20271.88|20389.4|20269.4|20391.88|20271.88|20389.4|20269.4|10
1631661830000|2021-09-14 23:23:50|20389.2|20269.2|20389.45|20269.45|20389.61|20269.61|20388.43|20268.43|10
1631661840000|2021-09-14 23:24:00|20389.16|20269.16|20389.02|20269.02|20390.45|20270.45|20388.81|20268.81|10
1631661850000|2021-09-14 23:24:10|20388.83|20268.83|20390.02|20270.02|20390.02|20270.02|20388.83|20268.83|10
1631661860000|2021-09-14 23:24:20|20390.23|20270.23|20393.87|20273.87|20393.87|20273.87|20389.43|20269.43|10
1631661870000|2021-09-14 23:24:30|20393.59|20273.59|20397.42|20277.42|20397.42|20277.42|20393.59|20273.59|10
1631661880000|2021-09-14 23:24:40|20396.9|20276.9|20396.11|20276.11|20397.08|20277.08|20396.11|20276.11|10
1631661890000|2021-09-14 23:24:50|20396.47|20276.47|20399.2|20279.2|20399.26|20279.26|20396.27|20276.27|9
1631661900000|2021-09-14 23:25:00|20399.1|20279.1|20399.55|20279.55|20399.55|20279.55|20398.6|20278.6|8
1631661910000|2021-09-14 23:25:10|20399.43|20279.43|20397.59|20277.59|20399.58|20279.58|20397.59|20277.59|8
1631661920000|2021-09-14 23:25:20|20397.84|20277.84|20396.08|20276.08|20397.84|20277.84|20395.8|20275.8|10
1631661930000|2021-09-14 23:25:30|20395.73|20275.73|20392.58|20272.58|20395.73|20275.73|20392.58|20272.58|10
1631661940000|2021-09-14 23:25:40|20392.68|20272.68|20388.71|20268.71|20392.69|20272.69|20388.69|20268.69|10
1631661950000|2021-09-14 23:25:50|20388.57|20268.57|20387.97|20267.97|20388.58|20268.58|20387.2|20267.2|8
1631661960000|2021-09-14 23:26:00|20387.92|20267.92|20388.39|20268.39|20388.99|20268.99|20387.92|20267.92|9
1631661970000|2021-09-14 23:26:10|20388.29|20268.29|20386.96|20266.96|20388.29|20268.29|20386.77|20266.77|9
1631661980000|2021-09-14 23:26:20|20386.98|20266.98|20383.43|20263.43|20386.98|20266.98|20383.43|20263.43|10
1631661990000|2021-09-14 23:26:30|20383.68|20263.68|20383.65|20263.65|20384.54|20264.54|20383.65|20263.65|10
1631662000000|2021-09-14 23:26:40|20383.45|20263.45|20384.71|20264.71|20385.01|20265.01|20383.45|20263.45|10
1631662010000|2021-09-14 23:26:50|20384.7|20264.7|20384.21|20264.21|20384.7|20264.7|20383.75|20263.75|10
1631662020000|2021-09-14 23:27:00|20382.75|20262.75|20381.42|20261.42|20382.75|20262.75|20381.42|20261.42|8
1631662030000|2021-09-14 23:27:10|20381.48|20261.48|20378.07|20258.07|20381.86|20261.86|20377.69|20257.69|10
1631662040000|2021-09-14 23:27:20|20378.13|20258.13|20376.88|20256.88|20378.26|20258.26|20376.73|20256.73|10
1631662050000|2021-09-14 23:27:30|20376.9|20256.9|20374.53|20254.53|20376.9|20256.9|20373.31|20253.31|10
1631662060000|2021-09-14 23:27:40|20374.83|20254.83|20372.84|20252.84|20374.87|20254.87|20372.84|20252.84|10
1631662070000|2021-09-14 23:27:50|20372.94|20252.94|20373.88|20253.88|20373.88|20253.88|20372.94|20252.94|10
1631662080000|2021-09-14 23:28:00|20374.73|20254.73|20374.49|20254.49|20375.92|20255.92|20374.49|20254.49|10
1631662090000|2021-09-14 23:28:10|20375.24|20255.24|20373.67|20253.67|20375.24|20255.24|20373.67|20253.67|10
1631662100000|2021-09-14 23:28:20|20373.95|20253.95|20373.4|20253.4|20375.14|20255.14|20373.36|20253.36|10
1631662110000|2021-09-14 23:28:30|20373.5|20253.5|20372.91|20252.91|20373.5|20253.5|20372.13|20252.13|9
1631662120000|2021-09-14 23:28:40|20372.85|20252.85|20372.51|20252.51|20372.85|20252.85|20371.45|20251.45|9
1631662130000|2021-09-14 23:28:50|20372.48|20252.48|20371.99|20251.99|20372.48|20252.48|20371.69|20251.69|10
1631662140000|2021-09-14 23:29:00|20371.76|20251.76|20373.69|20253.69|20374.1|20254.1|20371.76|20251.76|10
1631662150000|2021-09-14 23:29:10|20373.75|20253.75|20372.73|20252.73|20373.99|20253.99|20372.73|20252.73|10
1631662160000|2021-09-14 23:29:20|20373.12|20253.12|20371.05|20251.05|20373.12|20253.12|20370.44|20250.44|10
1631662170000|2021-09-14 23:29:30|20370.68|20250.68|20371.53|20251.53|20372.15|20252.15|20370.31|20250.31|9
1631662180000|2021-09-14 23:29:40|20371.72|20251.72|20372.51|20252.51|20372.51|20252.51|20371.64|20251.64|10
1631662190000|2021-09-14 23:29:50|20372.56|20252.56|20373.94|20253.94|20374|20254|20372.56|20252.56|10
1631662200000|2021-09-14 23:30:00|20373.74|20253.74|20376.22|20256.22|20376.47|20256.47|20373.74|20253.74|10
1631662210000|2021-09-14 23:30:10|20376.42|20256.42|20377.47|20257.47|20378.12|20258.12|20376.42|20256.42|8
1631662220000|2021-09-14 23:30:20|20377.25|20257.25|20377.47|20257.47|20377.6|20257.6|20377.1|20257.1|10
1631662230000|2021-09-14 23:30:30|20377.16|20257.16|20374.56|20254.56|20377.16|20257.16|20374.56|20254.56|9
1631662240000|2021-09-14 23:30:40|20374.38|20254.38|20372.9|20252.9|20374.61|20254.61|20372.9|20252.9|10
1631662250000|2021-09-14 23:30:50|20372.59|20252.59|20369.73|20249.73|20372.59|20252.59|20369.73|20249.73|10
1631662260000|2021-09-14 23:31:00|20369.83|20249.83|20367.79|20247.79|20370.02|20250.02|20367.79|20247.79|10
1631662270000|2021-09-14 23:31:10|20368.01|20248.01|20365.14|20245.14|20368.01|20248.01|20365.14|20245.14|10
1631662280000|2021-09-14 23:31:20|20365.28|20245.28|20362.71|20242.71|20365.28|20245.28|20361.82|20241.82|10
1631662290000|2021-09-14 23:31:30|20362.63|20242.63|20364.12|20244.12|20364.12|20244.12|20362.59|20242.59|7
1631662300000|2021-09-14 23:31:40|20363.85|20243.85|20361.39|20241.39|20363.85|20243.85|20361.34|20241.34|10
1631662310000|2021-09-14 23:31:50|20361.47|20241.47|20361.09|20241.09|20361.47|20241.47|20360.54|20240.54|10
1631662320000|2021-09-14 23:32:00|20361|20241|20365.38|20245.38|20365.38|20245.38|20361|20241|10
1631662330000|2021-09-14 23:32:10|20365.27|20245.27|20364.44|20244.44|20365.43|20245.43|20364.42|20244.42|9
1631662340000|2021-09-14 23:32:20|20364.36|20244.36|20362.71|20242.71|20364.41|20244.41|20362.35|20242.35|10
1631662350000|2021-09-14 23:32:30|20362.55|20242.55|20363.02|20243.02|20364.46|20244.46|20362.55|20242.55|10
1631662360000|2021-09-14 23:32:40|20363.01|20243.01|20364.13|20244.13|20364.33|20244.33|20362.7|20242.7|10
1631662370000|2021-09-14 23:32:50|20363.36|20243.36|20361.45|20241.45|20363.36|20243.36|20361.45|20241.45|10
1631662380000|2021-09-14 23:33:00|20361.23|20241.23|20363.11|20243.11|20363.11|20243.11|20360.21|20240.21|10
1631662390000|2021-09-14 23:33:10|20363.43|20243.43|20363.1|20243.1|20364.85|20244.85|20363.1|20243.1|10
1631662400000|2021-09-14 23:33:20|20363.36|20243.36|20363.95|20243.95|20364.45|20244.45|20363.32|20243.32|9
1631662410000|2021-09-14 23:33:30|20364.39|20244.39|20361.81|20241.81|20364.74|20244.74|20361.81|20241.81|10
1631662420000|2021-09-14 23:33:40|20361.97|20241.97|20360.92|20240.92|20361.97|20241.97|20360.89|20240.89|9
1631662430000|2021-09-14 23:33:50|20360.24|20240.24|20356.9|20236.9|20360.24|20240.24|20356.9|20236.9|10
1631662440000|2021-09-14 23:34:00|20357.04|20237.04|20357.26|20237.26|20358.12|20238.12|20357.04|20237.04|10
1631662450000|2021-09-14 23:34:10|20357.89|20237.89|20354.51|20234.51|20357.89|20237.89|20354.51|20234.51|10
1631662460000|2021-09-14 23:34:20|20354.16|20234.16|20352.8|20232.8|20354.39|20234.39|20352.3|20232.3|10
1631662470000|2021-09-14 23:34:30|20351.22|20231.22|20352.51|20232.51|20352.51|20232.51|20351.21|20231.21|9
1631662480000|2021-09-14 23:34:40|20353.09|20233.09|20357.88|20237.88|20357.88|20237.88|20353.09|20233.09|10
1631662490000|2021-09-14 23:34:50|20358.56|20238.56|20365.79|20245.79|20365.79|20245.79|20358.56|20238.56|10
1631662500000|2021-09-14 23:35:00|20366.79|20246.79|20369.46|20249.46|20369.91|20249.91|20366.79|20246.79|10
1631662510000|2021-09-14 23:35:10|20369.13|20249.13|20368.29|20248.29|20369.63|20249.63|20368.19|20248.19|10
1631662520000|2021-09-14 23:35:20|20367.53|20247.53|20367.7|20247.7|20367.7|20247.7|20366.95|20246.95|10
1631662530000|2021-09-14 23:35:30|20367.64|20247.64|20364.71|20244.71|20367.64|20247.64|20364.55|20244.55|10
1631662540000|2021-09-14 23:35:40|20364.7|20244.7|20362.36|20242.36|20364.78|20244.78|20362.36|20242.36|10
1631662550000|2021-09-14 23:35:50|20361.82|20241.82|20359.11|20239.11|20361.82|20241.82|20359.05|20239.05|10
1631662560000|2021-09-14 23:36:00|20358.42|20238.42|20358.94|20238.94|20358.94|20238.94|20358.02|20238.02|10
1631662570000|2021-09-14 23:36:10|20359.12|20239.12|20361.74|20241.74|20361.76|20241.76|20359.12|20239.12|10
1631662580000|2021-09-14 23:36:20|20361.52|20241.52|20365.71|20245.71|20365.71|20245.71|20361.52|20241.52|10
1631662590000|2021-09-14 23:36:30|20365.56|20245.56|20366.81|20246.81|20367.64|20247.64|20365.56|20245.56|10
1631662600000|2021-09-14 23:36:40|20366.75|20246.75|20367.86|20247.86|20368.12|20248.12|20366.74|20246.74|9
1631662610000|2021-09-14 23:36:50|20367.89|20247.89|20369.08|20249.08|20369.53|20249.53|20367.89|20247.89|10
1631662620000|2021-09-14 23:37:00|20368.15|20248.15|20368.08|20248.08|20368.62|20248.62|20368|20248|8
1631662630000|2021-09-14 23:37:10|20369.14|20249.14|20371.82|20251.82|20371.82|20251.82|20369.14|20249.14|10
1631662640000|2021-09-14 23:37:20|20372.18|20252.18|20371.81|20251.81|20372.26|20252.26|20371.67|20251.67|10
1631662650000|2021-09-14 23:37:30|20371.24|20251.24|20372.5|20252.5|20373.14|20253.14|20371.24|20251.24|9
1631662660000|2021-09-14 23:37:40|20373.38|20253.38|20378.89|20258.89|20378.89|20258.89|20373.38|20253.38|10
1631662670000|2021-09-14 23:37:50|20379.15|20259.15|20381.01|20261.01|20381.68|20261.68|20379.15|20259.15|10
1631662680000|2021-09-14 23:38:00|20381.73|20261.73|20385.89|20265.89|20385.89|20265.89|20381.73|20261.73|9
1631662690000|2021-09-14 23:38:10|20385.62|20265.62|20385.83|20265.83|20386.12|20266.12|20384.72|20264.72|10
1631662700000|2021-09-14 23:38:20|20386.05|20266.05|20385.71|20265.71|20386.05|20266.05|20385.43|20265.43|7
1631662710000|2021-09-14 23:38:30|20385.73|20265.73|20388.14|20268.14|20388.14|20268.14|20385.73|20265.73|10
1631662720000|2021-09-14 23:38:40|20388.42|20268.42|20396.5|20276.5|20396.5|20276.5|20388.25|20268.25|10
1631662730000|2021-09-14 23:38:50|20396.7|20276.7|20406.23|20286.23|20406.23|20286.23|20396.7|20276.7|10
1631662740000|2021-09-14 23:39:00|20406.2|20286.2|20406.32|20286.32|20407.12|20287.12|20404.94|20284.94|10
1631662750000|2021-09-14 23:39:10|20406.95|20286.95|20409.27|20289.27|20409.27|20289.27|20406.95|20286.95|10
1631662760000|2021-09-14 23:39:20|20408.74|20288.74|20407.83|20287.83|20408.74|20288.74|20407.69|20287.69|7
1631662770000|2021-09-14 23:39:30|20407|20287|20409.2|20289.2|20409.2|20289.2|20406.97|20286.97|10
1631662780000|2021-09-14 23:39:40|20409.06|20289.06|20407.92|20287.92|20410.41|20290.41|20407.92|20287.92|10
1631662790000|2021-09-14 23:39:50|20407.25|20287.25|20405.53|20285.53|20407.25|20287.25|20405.53|20285.53|10
1631662800000|2021-09-14 23:40:00|20404.78|20284.78|20403.14|20283.14|20404.89|20284.89|20403.14|20283.14|8
1631662810000|2021-09-14 23:40:10|20403.22|20283.22|20399.94|20279.94|20403.48|20283.48|20399.94|20279.94|10
1631662820000|2021-09-14 23:40:20|20398.02|20278.02|20397.8|20277.8|20398.45|20278.45|20397.18|20277.18|10
1631662830000|2021-09-14 23:40:30|20398.57|20278.57|20397.05|20277.05|20398.59|20278.59|20397.05|20277.05|9
1631662840000|2021-09-14 23:40:40|20396.56|20276.56|20397.31|20277.31|20397.31|20277.31|20396.21|20276.21|9
1631662850000|2021-09-14 23:40:50|20397.42|20277.42|20399.87|20279.87|20400.02|20280.02|20397.42|20277.42|9
1631662860000|2021-09-14 23:41:00|20400.27|20280.27|20399.91|20279.91|20400.68|20280.68|20399.91|20279.91|9
1631662870000|2021-09-14 23:41:10|20400.84|20280.84|20405.46|20285.46|20405.46|20285.46|20400.84|20280.84|10
1631662880000|2021-09-14 23:41:20|20405.76|20285.76|20409.4|20289.4|20409.4|20289.4|20405.76|20285.76|10
1631662890000|2021-09-14 23:41:30|20409.51|20289.51|20409.66|20289.66|20409.85|20289.85|20408.92|20288.92|10
1631662900000|2021-09-14 23:41:40|20409.93|20289.93|20409.89|20289.89|20410.03|20290.03|20409.17|20289.17|10
1631662910000|2021-09-14 23:41:50|20409.82|20289.82|20411.68|20291.68|20412.43|20292.43|20409.82|20289.82|10
1631662920000|2021-09-14 23:42:00|20412.04|20292.04|20413.28|20293.28|20413.28|20293.28|20411.74|20291.74|10
1631662930000|2021-09-14 23:42:10|20413.68|20293.68|20412.47|20292.47|20414.14|20294.14|20412.47|20292.47|9
1631662940000|2021-09-14 23:42:20|20412.9|20292.9|20410.41|20290.41|20412.9|20292.9|20409.48|20289.48|10
1631662950000|2021-09-14 23:42:30|20411.81|20291.81|20412.09|20292.09|20412.09|20292.09|20409.84|20289.84|10
1631662960000|2021-09-14 23:42:40|20412.18|20292.18|20418.64|20298.64|20418.81|20298.81|20412.18|20292.18|10
1631662970000|2021-09-14 23:42:50|20419.13|20299.13|20417.04|20297.04|20420.5|20300.5|20417.04|20297.04|10
1631662980000|2021-09-14 23:43:00|20416.51|20296.51|20412.36|20292.36|20416.51|20296.51|20412.34|20292.34|10
1631662990000|2021-09-14 23:43:10|20412.22|20292.22|20411.91|20291.91|20412.71|20292.71|20410.95|20290.95|10
1631663000000|2021-09-14 23:43:20|20411.41|20291.41|20406.45|20286.45|20411.41|20291.41|20406.45|20286.45|10
1631663010000|2021-09-14 23:43:30|20405.57|20285.57|20399.8|20279.8|20405.57|20285.57|20399.8|20279.8|10
1631663020000|2021-09-14 23:43:40|20399.7|20279.7|20394.21|20274.21|20399.7|20279.7|20394.03|20274.03|10
1631663030000|2021-09-14 23:43:50|20394.18|20274.18|20394.31|20274.31|20395.45|20275.45|20394.18|20274.18|10
1631663040000|2021-09-14 23:44:00|20394.27|20274.27|20394.87|20274.87|20395.19|20275.19|20393.26|20273.26|10
1631663050000|2021-09-14 23:44:10|20394.4|20274.4|20394.1|20274.1|20394.47|20274.47|20393.59|20273.59|9
1631663060000|2021-09-14 23:44:20|20393.42|20273.42|20391.75|20271.75|20393.42|20273.42|20391.75|20271.75|10
1631663070000|2021-09-14 23:44:30|20391.45|20271.45|20388.28|20268.28|20391.45|20271.45|20388.28|20268.28|9
1631663080000|2021-09-14 23:44:40|20387.21|20267.21|20386.71|20266.71|20387.37|20267.37|20386.71|20266.71|10
1631663090000|2021-09-14 23:44:50|20386.76|20266.76|20387.35|20267.35|20387.95|20267.95|20386.76|20266.76|10
1631663100000|2021-09-14 23:45:00|20387.31|20267.31|20392.52|20272.52|20392.52|20272.52|20387.2|20267.2|10
1631663110000|2021-09-14 23:45:10|20392.03|20272.03|20391.13|20271.13|20392.03|20272.03|20390.91|20270.91|10
1631663120000|2021-09-14 23:45:20|20390.89|20270.89|20390.95|20270.95|20390.95|20270.95|20389.89|20269.89|10
1631663130000|2021-09-14 23:45:30|20391.38|20271.38|20392.42|20272.42|20392.42|20272.42|20391.02|20271.02|10
1631663140000|2021-09-14 23:45:40|20392.23|20272.23|20387.5|20267.5|20392.48|20272.48|20387.33|20267.33|10
1631663150000|2021-09-14 23:45:50|20387.57|20267.57|20384.62|20264.62|20387.57|20267.57|20384.62|20264.62|10
1631663160000|2021-09-14 23:46:00|20383.94|20263.94|20382.72|20262.72|20383.94|20263.94|20381.85|20261.85|10
1631663170000|2021-09-14 23:46:10|20381.77|20261.77|20383.18|20263.18|20383.46|20263.46|20381.77|20261.77|10
1631663180000|2021-09-14 23:46:20|20383.54|20263.54|20385.24|20265.24|20385.24|20265.24|20383.54|20263.54|10
1631663190000|2021-09-14 23:46:30|20385.16|20265.16|20387.6|20267.6|20387.6|20267.6|20385.16|20265.16|9
1631663200000|2021-09-14 23:46:40|20387.31|20267.31|20388.32|20268.32|20388.71|20268.71|20387.31|20267.31|10
1631663210000|2021-09-14 23:46:50|20387.09|20267.09|20384.89|20264.89|20387.09|20267.09|20384.89|20264.89|10
1631663220000|2021-09-14 23:47:00|20384.46|20264.46|20384.8|20264.8|20385.28|20265.28|20384.46|20264.46|10
1631663230000|2021-09-14 23:47:10|20384.91|20264.91|20382.65|20262.65|20385.11|20265.11|20382.65|20262.65|10
1631663240000|2021-09-14 23:47:20|20382.61|20262.61|20380.55|20260.55|20383.33|20263.33|20380.55|20260.55|10
1631663250000|2021-09-14 23:47:30|20379.95|20259.95|20380.46|20260.46|20380.5|20260.5|20379.76|20259.76|9
1631663260000|2021-09-14 23:47:40|20380.42|20260.42|20380.81|20260.81|20381.79|20261.79|20380.42|20260.42|10
1631663270000|2021-09-14 23:47:50|20380.5|20260.5|20375.22|20255.22|20380.5|20260.5|20375.04|20255.04|10
1631663280000|2021-09-14 23:48:00|20375.76|20255.76|20376.34|20256.34|20377|20257|20375.41|20255.41|10
1631663290000|2021-09-14 23:48:10|20376.4|20256.4|20378.46|20258.46|20378.56|20258.56|20376.05|20256.05|10
1631663300000|2021-09-14 23:48:20|20378.37|20258.37|20377.93|20257.93|20378.9|20258.9|20377.93|20257.93|10
1631663310000|2021-09-14 23:48:30|20377.78|20257.78|20379.69|20259.69|20379.92|20259.92|20377.66|20257.66|9
1631663320000|2021-09-14 23:48:40|20379.37|20259.37|20379.59|20259.59|20379.87|20259.87|20379.09|20259.09|7
1631663330000|2021-09-14 23:48:50|20379.25|20259.25|20378.72|20258.72|20379.72|20259.72|20378.39|20258.39|10
1631663340000|2021-09-14 23:49:00|20378.65|20258.65|20382.16|20262.16|20382.16|20262.16|20378.65|20258.65|10
1631663350000|2021-09-14 23:49:10|20383.8|20263.8|20389.35|20269.35|20389.83|20269.83|20383.8|20263.8|10
1631663360000|2021-09-14 23:49:20|20389.23|20269.23|20393.81|20273.81|20393.89|20273.89|20389.23|20269.23|9
1631663370000|2021-09-14 23:49:30|20394.12|20274.12|20395.49|20275.49|20395.58|20275.58|20394.12|20274.12|10
1631663380000|2021-09-14 23:49:40|20395.37|20275.37|20393.96|20273.96|20395.37|20275.37|20393.59|20273.59|10
1631663390000|2021-09-14 23:49:50|20394.57|20274.57|20393.95|20273.95|20394.65|20274.65|20393.93|20273.93|9
1631663400000|2021-09-14 23:50:00|20393.86|20273.86|20392.01|20272.01|20393.86|20273.86|20392.01|20272.01|10
1631663410000|2021-09-14 23:50:10|20391.87|20271.87|20391.21|20271.21|20391.96|20271.96|20390.98|20270.98|10
1631663420000|2021-09-14 23:50:20|20390.99|20270.99|20387.16|20267.16|20391.32|20271.32|20387.12|20267.12|9
1631663430000|2021-09-14 23:50:30|20388.39|20268.39|20387.03|20267.03|20389.09|20269.09|20387.03|20267.03|10
1631663440000|2021-09-14 23:50:40|20387.06|20267.06|20387.45|20267.45|20387.49|20267.49|20386.73|20266.73|10
1631663450000|2021-09-14 23:50:50|20387.41|20267.41|20386.83|20266.83|20387.67|20267.67|20386.62|20266.62|10
1631663460000|2021-09-14 23:51:00|20386.53|20266.53|20384.98|20264.98|20386.53|20266.53|20384.98|20264.98|10
1631663470000|2021-09-14 23:51:10|20385.38|20265.38|20388.19|20268.19|20388.54|20268.54|20385.05|20265.05|8
1631663480000|2021-09-14 23:51:20|20388.16|20268.16|20389.09|20269.09|20389.09|20269.09|20387.53|20267.53|9
1631663490000|2021-09-14 23:51:30|20388.92|20268.92|20386.64|20266.64|20389.17|20269.17|20386.64|20266.64|10
1631663500000|2021-09-14 23:51:40|20386.77|20266.77|20386.82|20266.82|20387.2|20267.2|20386.72|20266.72|8
1631663510000|2021-09-14 23:51:50|20386.89|20266.89|20387.03|20267.03|20387.03|20267.03|20385.73|20265.73|9
1631663520000|2021-09-14 23:52:00|20386.88|20266.88|20385.82|20265.82|20388.18|20268.18|20385.82|20265.82|10
1631663530000|2021-09-14 23:52:10|20385.86|20265.86|20388.42|20268.42|20388.42|20268.42|20385.86|20265.86|9
1631663540000|2021-09-14 23:52:20|20388.4|20268.4|20390.59|20270.59|20390.59|20270.59|20388.07|20268.07|10
1631663550000|2021-09-14 23:52:30|20391.35|20271.35|20390.9|20270.9|20391.35|20271.35|20390.64|20270.64|10
1631663560000|2021-09-14 23:52:40|20391.07|20271.07|20392.97|20272.97|20393.77|20273.77|20391.07|20271.07|10
1631663570000|2021-09-14 23:52:50|20392.39|20272.39|20392.56|20272.56|20393.94|20273.94|20392.39|20272.39|9
1631663580000|2021-09-14 23:53:00|20392.78|20272.78|20391.72|20271.72|20392.98|20272.98|20391.66|20271.66|10
1631663590000|2021-09-14 23:53:10|20391.64|20271.64|20393.89|20273.89|20393.98|20273.98|20391.64|20271.64|10
1631663600000|2021-09-14 23:53:20|20393.84|20273.84|20397.25|20277.25|20397.25|20277.25|20393.84|20273.84|10
1631663610000|2021-09-14 23:53:30|20397.26|20277.26|20397.93|20277.93|20399.65|20279.65|20397.19|20277.19|10
1631663620000|2021-09-14 23:53:40|20397.75|20277.75|20396.85|20276.85|20398.34|20278.34|20396.25|20276.25|10
1631663630000|2021-09-14 23:53:50|20396.64|20276.64|20398.64|20278.64|20398.92|20278.92|20396.64|20276.64|10
1631663640000|2021-09-14 23:54:00|20398.93|20278.93|20400.94|20280.94|20401.17|20281.17|20398.84|20278.84|10
1631663650000|2021-09-14 23:54:10|20401.56|20281.56|20400.64|20280.64|20403.78|20283.78|20400.64|20280.64|10
1631663660000|2021-09-14 23:54:20|20400.76|20280.76|20400.99|20280.99|20401.44|20281.44|20400.76|20280.76|10
1631663670000|2021-09-14 23:54:30|20400.91|20280.91|20400.41|20280.41|20400.91|20280.91|20399.71|20279.71|10
1631663680000|2021-09-14 23:54:40|20400.44|20280.44|20402.72|20282.72|20402.91|20282.91|20400.44|20280.44|10
1631663690000|2021-09-14 23:54:50|20402.78|20282.78|20400.8|20280.8|20402.89|20282.89|20400.8|20280.8|8
1631663700000|2021-09-14 23:55:00|20400.28|20280.28|20399.65|20279.65|20400.45|20280.45|20399.4|20279.4|10
1631663710000|2021-09-14 23:55:10|20399.12|20279.12|20398.83|20278.83|20399.54|20279.54|20398.36|20278.36|10
1631663720000|2021-09-14 23:55:20|20398.11|20278.11|20394.92|20274.92|20398.34|20278.34|20394.92|20274.92|10
1631663730000|2021-09-14 23:55:30|20394.87|20274.87|20395.91|20275.91|20395.91|20275.91|20394.02|20274.02|10
1631663740000|2021-09-14 23:55:40|20395.73|20275.73|20392.48|20272.48|20395.73|20275.73|20392.48|20272.48|10
1631663750000|2021-09-14 23:55:50|20392.1|20272.1|20389.64|20269.64|20392.11|20272.11|20389.57|20269.57|9
1631663760000|2021-09-14 23:56:00|20389.3|20269.3|20389.64|20269.64|20389.93|20269.93|20389.3|20269.3|10
1631663770000|2021-09-14 23:56:10|20389.4|20269.4|20388.7|20268.7|20389.4|20269.4|20388.7|20268.7|10
1631663780000|2021-09-14 23:56:20|20389.17|20269.17|20390.05|20270.05|20390.05|20270.05|20388.86|20268.86|10
1631663790000|2021-09-14 23:56:30|20390.15|20270.15|20391.5|20271.5|20392.32|20272.32|20390.15|20270.15|10
1631663800000|2021-09-14 23:56:40|20391.58|20271.58|20392.41|20272.41|20392.41|20272.41|20391.54|20271.54|9
1631663810000|2021-09-14 23:56:50|20392.42|20272.42|20394.87|20274.87|20394.87|20274.87|20392.42|20272.42|10
1631663820000|2021-09-14 23:57:00|20394.85|20274.85|20398.49|20278.49|20398.49|20278.49|20394.85|20274.85|9
1631663830000|2021-09-14 23:57:10|20398.63|20278.63|20402.4|20282.4|20402.43|20282.43|20398.63|20278.63|10
1631663840000|2021-09-14 23:57:20|20402.72|20282.72|20409.68|20289.68|20409.68|20289.68|20402.72|20282.72|10
1631663850000|2021-09-14 23:57:30|20409.99|20289.99|20410.2|20290.2|20411.27|20291.27|20409.93|20289.93|10
1631663860000|2021-09-14 23:57:40|20410.34|20290.34|20410.17|20290.17|20410.35|20290.35|20409.59|20289.59|10
1631663870000|2021-09-14 23:57:50|20409.96|20289.96|20411|20291|20411.02|20291.02|20409.96|20289.96|10
1631663880000|2021-09-14 23:58:00|20411.82|20291.82|20410.61|20290.61|20413.44|20293.44|20410.61|20290.61|10
1631663890000|2021-09-14 23:58:10|20411.12|20291.12|20408.05|20288.05|20411.12|20291.12|20408.05|20288.05|9
1631663900000|2021-09-14 23:58:20|20407.69|20287.69|20410.28|20290.28|20410.28|20290.28|20407.68|20287.68|10
1631663910000|2021-09-14 23:58:30|20410.02|20290.02|20411.41|20291.41|20411.41|20291.41|20409.92|20289.92|10
1631663920000|2021-09-14 23:58:40|20411.77|20291.77|20414.92|20294.92|20414.92|20294.92|20411.77|20291.77|9
1631663930000|2021-09-14 23:58:50|20416.33|20296.33|20421.88|20301.88|20422.28|20302.28|20416.33|20296.33|10
1631663940000|2021-09-14 23:59:00|20422.77|20302.77|20426.7|20306.7|20426.7|20306.7|20422.43|20302.43|10
1631663950000|2021-09-14 23:59:10|20427.02|20307.02|20425.53|20305.53|20429.18|20309.18|20425.53|20305.53|10
1631663960000|2021-09-14 23:59:20|20425.41|20305.41|20425.56|20305.56|20425.93|20305.93|20424.77|20304.77|10
1631663970000|2021-09-14 23:59:30|20425.75|20305.75|20426.57|20306.57|20427.11|20307.11|20425.61|20305.61|10
1631663980000|2021-09-14 23:59:40|20426.35|20306.35|20424.84|20304.84|20426.56|20306.56|20424.84|20304.84|10
1631663990000|2021-09-14 23:59:50|20425.31|20305.31|20428.74|20308.74|20428.74|20308.74|20425.31|20305.31|10
1631664000000|2021-09-15 00:00:00|20428.6|20308.6|20437.16|20317.16|20437.16|20317.16|20427.98|20307.98|10
1631664010000|2021-09-15 00:00:10|20438.38|20318.38|20440.99|20320.99|20443.82|20323.82|20438.38|20318.38|10
1631664020000|2021-09-15 00:00:20|20441.26|20321.26|20441.4|20321.4|20442.05|20322.05|20440.29|20320.29|10
1631664030000|2021-09-15 00:00:30|20441.73|20321.73|20439.31|20319.31|20442.32|20322.32|20439.28|20319.28|10
1631664040000|2021-09-15 00:00:40|20439.1|20319.1|20441.09|20321.09|20441.1|20321.1|20438.51|20318.51|10
1631664050000|2021-09-15 00:00:50|20441.21|20321.21|20452.03|20332.03|20452.3|20332.3|20441.21|20321.21|10
1631664060000|2021-09-15 00:01:00|20454.06|20334.06|20453.42|20333.42|20456.23|20336.23|20453.3|20333.3|10
1631664070000|2021-09-15 00:01:10|20452.96|20332.96|20452.02|20332.02|20454.88|20334.88|20452.02|20332.02|10
1631664080000|2021-09-15 00:01:20|20451.59|20331.59|20464.34|20344.34|20464.34|20344.34|20451.59|20331.59|10
1631664090000|2021-09-15 00:01:30|20466.92|20346.92|20471.19|20351.19|20471.19|20351.19|20466.5|20346.5|9
1631664100000|2021-09-15 00:01:40|20471.16|20351.16|20475.53|20355.53|20475.53|20355.53|20471.16|20351.16|10
1631664110000|2021-09-15 00:01:50|20476.87|20356.87|20484.37|20364.37|20484.51|20364.51|20476.87|20356.87|10
1631664120000|2021-09-15 00:02:00|20484.76|20364.76|20483.2|20363.2|20487.99|20367.99|20482.24|20362.24|10
1631664130000|2021-09-15 00:02:10|20482.03|20362.03|20479.74|20359.74|20482.32|20362.32|20478.21|20358.21|10
1631664140000|2021-09-15 00:02:20|20480.43|20360.43|20478.65|20358.65|20480.43|20360.43|20474.92|20354.92|9
1631664150000|2021-09-15 00:02:30|20480.68|20360.68|20485.98|20365.98|20485.98|20365.98|20480.68|20360.68|10
1631664160000|2021-09-15 00:02:40|20487.01|20367.01|20493|20373|20493|20373|20486.97|20366.97|10
1631664170000|2021-09-15 00:02:50|20495.01|20375.01|20495.9|20375.9|20496.91|20376.91|20494.84|20374.84|10
1631664180000|2021-09-15 00:03:00|20496.62|20376.62|20501.71|20381.71|20501.71|20381.71|20496.62|20376.62|10
1631664190000|2021-09-15 00:03:10|20501.76|20381.76|20500.54|20380.54|20504.41|20384.41|20500.54|20380.54|10
1631664200000|2021-09-15 00:03:20|20500.27|20380.27|20493.52|20373.52|20500.27|20380.27|20493.52|20373.52|10
1631664210000|2021-09-15 00:03:30|20492.59|20372.59|20492.62|20372.62|20492.75|20372.75|20491.48|20371.48|10
1631664220000|2021-09-15 00:03:40|20493.08|20373.08|20491.86|20371.86|20494.52|20374.52|20491.86|20371.86|10
1631664230000|2021-09-15 00:03:50|20491.71|20371.71|20487.91|20367.91|20491.71|20371.71|20487.91|20367.91|10
1631664240000|2021-09-15 00:04:00|20487.59|20367.59|20485.65|20365.65|20487.7|20367.7|20484.57|20364.57|10
1631664250000|2021-09-15 00:04:10|20485.56|20365.56|20482.28|20362.28|20485.56|20365.56|20482.28|20362.28|10
1631664260000|2021-09-15 00:04:20|20482.04|20362.04|20479.54|20359.54|20482.04|20362.04|20479.34|20359.34|10
1631664270000|2021-09-15 00:04:30|20479.14|20359.14|20472.04|20352.04|20479.14|20359.14|20472.04|20352.04|10
1631664280000|2021-09-15 00:04:40|20471.31|20351.31|20459.86|20339.86|20471.31|20351.31|20459.86|20339.86|10
1631664290000|2021-09-15 00:04:50|20458.59|20338.59|20455.44|20335.44|20458.59|20338.59|20455.2|20335.2|10
1631664300000|2021-09-15 00:05:00|20454.78|20334.78|20442.69|20322.69|20454.78|20334.78|20442.69|20322.69|10
1631664310000|2021-09-15 00:05:10|20442.42|20322.42|20425.43|20305.43|20442.42|20322.42|20425.43|20305.43|10
1631664320000|2021-09-15 00:05:20|20424.93|20304.93|20419.21|20299.21|20424.93|20304.93|20419.02|20299.02|10
1631664330000|2021-09-15 00:05:30|20419.06|20299.06|20419.15|20299.15|20419.15|20299.15|20417.09|20297.09|10
1631664340000|2021-09-15 00:05:40|20420.59|20300.59|20414.05|20294.05|20420.59|20300.59|20414.05|20294.05|10
1631664350000|2021-09-15 00:05:50|20413.99|20293.99|20411.92|20291.92|20413.99|20293.99|20411.92|20291.92|10
1631664360000|2021-09-15 00:06:00|20412.3|20292.3|20407.77|20287.77|20412.3|20292.3|20404.22|20284.22|10
1631664370000|2021-09-15 00:06:10|20408.76|20288.76|20408.76|20288.76|20410.03|20290.03|20407.44|20287.44|10
1631664380000|2021-09-15 00:06:20|20408.68|20288.68|20408.49|20288.49|20408.7|20288.7|20408.26|20288.26|10
1631664390000|2021-09-15 00:06:30|20408.56|20288.56|20404.86|20284.86|20408.56|20288.56|20404.86|20284.86|10
1631664400000|2021-09-15 00:06:40|20404.74|20284.74|20403.47|20283.47|20404.74|20284.74|20403.47|20283.47|9
1631664410000|2021-09-15 00:06:50|20403.18|20283.18|20396.67|20276.67|20403.18|20283.18|20396.42|20276.42|10
1631664420000|2021-09-15 00:07:00|20397.13|20277.13|20394.39|20274.39|20397.13|20277.13|20394.39|20274.39|10
1631664430000|2021-09-15 00:07:10|20394.12|20274.12|20389.99|20269.99|20394.12|20274.12|20389.99|20269.99|10
1631664440000|2021-09-15 00:07:20|20389.13|20269.13|20389.52|20269.52|20390.36|20270.36|20389.1|20269.1|10
1631664450000|2021-09-15 00:07:30|20388.96|20268.96|20386.31|20266.31|20388.96|20268.96|20386.27|20266.27|10
1631664460000|2021-09-15 00:07:40|20386.12|20266.12|20389.73|20269.73|20389.73|20269.73|20386.12|20266.12|10
1631664470000|2021-09-15 00:07:50|20389.79|20269.79|20397.26|20277.26|20397.26|20277.26|20389.79|20269.79|10
1631664480000|2021-09-15 00:08:00|20397.2|20277.2|20398.9|20278.9|20398.9|20278.9|20397.2|20277.2|10
1631664490000|2021-09-15 00:08:10|20400.44|20280.44|20397.42|20277.42|20400.55|20280.55|20397.42|20277.42|10
1631664500000|2021-09-15 00:08:20|20397.15|20277.15|20398.07|20278.07|20398.07|20278.07|20395.85|20275.85|10
1631664510000|2021-09-15 00:08:30|20399.08|20279.08|20403.1|20283.1|20403.66|20283.66|20399.08|20279.08|10
1631664520000|2021-09-15 00:08:40|20404.22|20284.22|20411.57|20291.57|20411.77|20291.77|20404.22|20284.22|10
1631664530000|2021-09-15 00:08:50|20412.08|20292.08|20411.6|20291.6|20412.48|20292.48|20411.21|20291.21|10
1631664540000|2021-09-15 00:09:00|20411.7|20291.7|20409.29|20289.29|20412.31|20292.31|20408.58|20288.58|9
1631664550000|2021-09-15 00:09:10|20409.46|20289.46|20411.21|20291.21|20411.21|20291.21|20409.46|20289.46|10
1631664560000|2021-09-15 00:09:20|20411.81|20291.81|20420.51|20300.51|20420.51|20300.51|20411.81|20291.81|10
1631664570000|2021-09-15 00:09:30|20420.69|20300.69|20422.65|20302.65|20422.65|20302.65|20420.16|20300.16|10
1631664580000|2021-09-15 00:09:40|20422.42|20302.42|20425.11|20305.11|20425.88|20305.88|20422.42|20302.42|10
1631664590000|2021-09-15 00:09:50|20425.59|20305.59|20417.64|20297.64|20425.59|20305.59|20417.64|20297.64|10
1631664600000|2021-09-15 00:10:00|20418.58|20298.58|20417|20297|20419.18|20299.18|20417|20297|10
1631664610000|2021-09-15 00:10:10|20417.23|20297.23|20411.93|20291.93|20417.23|20297.23|20411.93|20291.93|10
1631664620000|2021-09-15 00:10:20|20411.85|20291.85|20410.18|20290.18|20411.85|20291.85|20409.59|20289.59|10
1631664630000|2021-09-15 00:10:30|20408.39|20288.39|20406.26|20286.26|20408.67|20288.67|20406.26|20286.26|10
1631664640000|2021-09-15 00:10:40|20405.63|20285.63|20401.29|20281.29|20405.79|20285.79|20401.29|20281.29|10
1631664650000|2021-09-15 00:10:50|20401.01|20281.01|20399.51|20279.51|20401.01|20281.01|20399.19|20279.19|10
1631664660000|2021-09-15 00:11:00|20398.79|20278.79|20393.97|20273.97|20398.96|20278.96|20393.97|20273.97|10
1631664670000|2021-09-15 00:11:10|20393.27|20273.27|20395.91|20275.91|20395.91|20275.91|20392.49|20272.49|10
1631664680000|2021-09-15 00:11:20|20395.92|20275.92|20398.09|20278.09|20398.09|20278.09|20395.74|20275.74|10
1631664690000|2021-09-15 00:11:30|20397.97|20277.97|20399.71|20279.71|20399.71|20279.71|20395.35|20275.35|10
1631664700000|2021-09-15 00:11:40|20400.32|20280.32|20402.42|20282.42|20402.94|20282.94|20400.32|20280.32|10
1631664710000|2021-09-15 00:11:50|20401.93|20281.93|20401.93|20281.93|20401.99|20281.99|20401.34|20281.34|8
1631664720000|2021-09-15 00:12:00|20402.53|20282.53|20404.88|20284.88|20404.88|20284.88|20402.53|20282.53|10
1631664730000|2021-09-15 00:12:10|20406.01|20286.01|20405.24|20285.24|20406.01|20286.01|20403.92|20283.92|10
1631664740000|2021-09-15 00:12:20|20405.88|20285.88|20408.86|20288.86|20408.86|20288.86|20405.88|20285.88|10
1631664750000|2021-09-15 00:12:30|20409.52|20289.52|20406.52|20286.52|20409.52|20289.52|20406.52|20286.52|10
1631664760000|2021-09-15 00:12:40|20406.38|20286.38|20403.38|20283.38|20406.54|20286.54|20403.38|20283.38|10
1631664770000|2021-09-15 00:12:50|20403.44|20283.44|20402.22|20282.22|20403.44|20283.44|20401.78|20281.78|9
1631664780000|2021-09-15 00:13:00|20402.36|20282.36|20401.24|20281.24|20403.29|20283.29|20401.21|20281.21|8
1631664790000|2021-09-15 00:13:10|20401.12|20281.12|20401.46|20281.46|20401.73|20281.73|20399.71|20279.71|10
1631664800000|2021-09-15 00:13:20|20401.01|20281.01|20406.65|20286.65|20406.67|20286.67|20400.95|20280.95|10
1631664810000|2021-09-15 00:13:30|20406.89|20286.89|20409.12|20289.12|20409.12|20289.12|20406.42|20286.42|10
1631664820000|2021-09-15 00:13:40|20409.71|20289.71|20411.6|20291.6|20412.26|20292.26|20409.71|20289.71|10
1631664830000|2021-09-15 00:13:50|20411.62|20291.62|20409.41|20289.41|20411.62|20291.62|20409.15|20289.15|10
1631664840000|2021-09-15 00:14:00|20408.46|20288.46|20410.97|20290.97|20410.97|20290.97|20408.46|20288.46|10
1631664850000|2021-09-15 00:14:10|20411.05|20291.05|20412.58|20292.58|20412.58|20292.58|20410.6|20290.6|10
1631664860000|2021-09-15 00:14:20|20412.56|20292.56|20412.61|20292.61|20413.09|20293.09|20412.56|20292.56|10
1631664870000|2021-09-15 00:14:30|20411.64|20291.64|20411.46|20291.46|20411.64|20291.64|20409.4|20289.4|9
1631664880000|2021-09-15 00:14:40|20411.9|20291.9|20413.46|20293.46|20413.68|20293.68|20411.83|20291.83|10
1631664890000|2021-09-15 00:14:50|20413.52|20293.52|20412.75|20292.75|20413.73|20293.73|20412.75|20292.75|10
1631664900000|2021-09-15 00:15:00|20412.79|20292.79|20413.98|20293.98|20413.98|20293.98|20412.29|20292.29|10
1631664910000|2021-09-15 00:15:10|20413.75|20293.75|20409.81|20289.81|20414.03|20294.03|20409.64|20289.64|10
1631664920000|2021-09-15 00:15:20|20408.79|20288.79|20403.28|20283.28|20408.79|20288.79|20403.28|20283.28|10
1631664930000|2021-09-15 00:15:30|20403.6|20283.6|20403.12|20283.12|20404.41|20284.41|20403.05|20283.05|10
1631664940000|2021-09-15 00:15:40|20402.78|20282.78|20400.84|20280.84|20402.78|20282.78|20400.32|20280.32|10
1631664950000|2021-09-15 00:15:50|20400.37|20280.37|20399.21|20279.21|20400.93|20280.93|20399.21|20279.21|10
1631664960000|2021-09-15 00:16:00|20398.92|20278.92|20400.12|20280.12|20400.28|20280.28|20398.92|20278.92|9
1631664970000|2021-09-15 00:16:10|20399.94|20279.94|20398.11|20278.11|20400.9|20280.9|20398.11|20278.11|10
1631664980000|2021-09-15 00:16:20|20398.1|20278.1|20398.01|20278.01|20399.23|20279.23|20398.01|20278.01|10
1631664990000|2021-09-15 00:16:30|20397.33|20277.33|20400.17|20280.17|20400.17|20280.17|20396.82|20276.82|10
1631665000000|2021-09-15 00:16:40|20400.33|20280.33|20403.4|20283.4|20403.4|20283.4|20400.33|20280.33|10
1631665010000|2021-09-15 00:16:50|20402.48|20282.48|20405.73|20285.73|20405.91|20285.91|20402.48|20282.48|10
1631665020000|2021-09-15 00:17:00|20405.59|20285.59|20402.68|20282.68|20405.68|20285.68|20402.68|20282.68|10
1631665030000|2021-09-15 00:17:10|20402.89|20282.89|20399.36|20279.36|20402.89|20282.89|20399.36|20279.36|10
1631665040000|2021-09-15 00:17:20|20398.88|20278.88|20401.37|20281.37|20401.37|20281.37|20398.74|20278.74|10
1631665050000|2021-09-15 00:17:30|20400.97|20280.97|20399.62|20279.62|20402.77|20282.77|20399.62|20279.62|9
1631665060000|2021-09-15 00:17:40|20399.55|20279.55|20403.25|20283.25|20403.25|20283.25|20399.4|20279.4|10
1631665070000|2021-09-15 00:17:50|20403.93|20283.93|20405.01|20285.01|20405.96|20285.96|20403.89|20283.89|10
1631665080000|2021-09-15 00:18:00|20405.44|20285.44|20406.81|20286.81|20407.58|20287.58|20404.01|20284.01|10
1631665090000|2021-09-15 00:18:10|20406.72|20286.72|20406.64|20286.64|20406.79|20286.79|20404.93|20284.93|10
1631665100000|2021-09-15 00:18:20|20407.27|20287.27|20409.16|20289.16|20409.37|20289.37|20407.27|20287.27|9
1631665110000|2021-09-15 00:18:30|20409.1|20289.1|20412.63|20292.63|20412.63|20292.63|20408.88|20288.88|10
1631665120000|2021-09-15 00:18:40|20412.2|20292.2|20414.07|20294.07|20414.29|20294.29|20412.03|20292.03|10
1631665130000|2021-09-15 00:18:50|20414.47|20294.47|20418.78|20298.78|20418.78|20298.78|20414.47|20294.47|10
1631665140000|2021-09-15 00:19:00|20419.27|20299.27|20422.3|20302.3|20422.3|20302.3|20419.27|20299.27|10
1631665150000|2021-09-15 00:19:10|20422.18|20302.18|20422.3|20302.3|20422.3|20302.3|20420.89|20300.89|10
1631665160000|2021-09-15 00:19:20|20422.54|20302.54|20421.05|20301.05|20423.28|20303.28|20421.05|20301.05|9
1631665170000|2021-09-15 00:19:30|20421.51|20301.51|20424.26|20304.26|20424.56|20304.56|20421.51|20301.51|10
1631665180000|2021-09-15 00:19:40|20423.91|20303.91|20425.35|20305.35|20425.35|20305.35|20423.91|20303.91|9
1631665190000|2021-09-15 00:19:50|20425.59|20305.59|20427.63|20307.63|20427.63|20307.63|20425.59|20305.59|9
1631665200000|2021-09-15 00:20:00|20427.86|20307.86|20427.4|20307.4|20428.95|20308.95|20427.4|20307.4|10
1631665210000|2021-09-15 00:20:10|20427.39|20307.39|20426.78|20306.78|20427.39|20307.39|20425.14|20305.14|10
1631665220000|2021-09-15 00:20:20|20427.63|20307.63|20428.07|20308.07|20429|20309|20427.63|20307.63|9
1631665230000|2021-09-15 00:20:30|20427.02|20307.02|20423.41|20303.41|20427.02|20307.02|20423.41|20303.41|10
1631665240000|2021-09-15 00:20:40|20423.43|20303.43|20422.5|20302.5|20423.45|20303.45|20422.46|20302.46|9
1631665250000|2021-09-15 00:20:50|20423.06|20303.06|20423.5|20303.5|20423.5|20303.5|20422.22|20302.22|10
1631665260000|2021-09-15 00:21:00|20423.81|20303.81|20426.81|20306.81|20426.81|20306.81|20423.81|20303.81|10
1631665270000|2021-09-15 00:21:10|20427.02|20307.02|20426.43|20306.43|20427.37|20307.37|20426.43|20306.43|10
1631665280000|2021-09-15 00:21:20|20425.34|20305.34|20425.45|20305.45|20426.32|20306.32|20425.34|20305.34|10
1631665290000|2021-09-15 00:21:30|20425.49|20305.49|20426.04|20306.04|20426.18|20306.18|20425.02|20305.02|10
1631665300000|2021-09-15 00:21:40|20426.22|20306.22|20425.91|20305.91|20426.49|20306.49|20425.73|20305.73|10
1631665310000|2021-09-15 00:21:50|20425.7|20305.7|20427.29|20307.29|20427.29|20307.29|20425.7|20305.7|9
1631665320000|2021-09-15 00:22:00|20427.24|20307.24|20427.56|20307.56|20428.04|20308.04|20427.05|20307.05|9
1631665330000|2021-09-15 00:22:10|20427.49|20307.49|20427.54|20307.54|20428.36|20308.36|20427.49|20307.49|9
1631665340000|2021-09-15 00:22:20|20427.19|20307.19|20425.88|20305.88|20427.19|20307.19|20425.81|20305.81|10
1631665350000|2021-09-15 00:22:30|20425.53|20305.53|20423.49|20303.49|20425.53|20305.53|20423.41|20303.41|10
1631665360000|2021-09-15 00:22:40|20424.27|20304.27|20430.01|20310.01|20430.01|20310.01|20424.27|20304.27|10
1631665370000|2021-09-15 00:22:50|20430.08|20310.08|20430.71|20310.71|20430.99|20310.99|20429.77|20309.77|10
1631665380000|2021-09-15 00:23:00|20430.24|20310.24|20428.08|20308.08|20430.53|20310.53|20428.08|20308.08|8
1631665390000|2021-09-15 00:23:10|20428.18|20308.18|20428.07|20308.07|20428.47|20308.47|20427.43|20307.43|10
1631665400000|2021-09-15 00:23:20|20427.78|20307.78|20428.64|20308.64|20428.64|20308.64|20427.68|20307.68|10
1631665410000|2021-09-15 00:23:30|20428.43|20308.43|20430.6|20310.6|20430.93|20310.93|20427.62|20307.62|10
1631665420000|2021-09-15 00:23:40|20430.96|20310.96|20429.15|20309.15|20431.08|20311.08|20429.15|20309.15|10
1631665430000|2021-09-15 00:23:50|20427.33|20307.33|20424.09|20304.09|20427.33|20307.33|20423.67|20303.67|10
1631665440000|2021-09-15 00:24:00|20424.42|20304.42|20424.32|20304.32|20425.27|20305.27|20424.26|20304.26|10
1631665450000|2021-09-15 00:24:10|20424.68|20304.68|20422.48|20302.48|20424.68|20304.68|20422.48|20302.48|10
1631665460000|2021-09-15 00:24:20|20423.05|20303.05|20421.25|20301.25|20423.05|20303.05|20420.99|20300.99|10
1631665470000|2021-09-15 00:24:30|20420.64|20300.64|20420.37|20300.37|20422.37|20302.37|20420.33|20300.33|10
1631665480000|2021-09-15 00:24:40|20420.91|20300.91|20420.02|20300.02|20420.91|20300.91|20419.67|20299.67|10
1631665490000|2021-09-15 00:24:50|20419.99|20299.99|20421.33|20301.33|20421.33|20301.33|20419.99|20299.99|10
1631665500000|2021-09-15 00:25:00|20421.15|20301.15|20423.3|20303.3|20423.3|20303.3|20421.15|20301.15|10
1631665510000|2021-09-15 00:25:10|20423.24|20303.24|20423.42|20303.42|20423.63|20303.63|20422.97|20302.97|10
1631665520000|2021-09-15 00:25:20|20423.29|20303.29|20423.81|20303.81|20423.9|20303.9|20423.29|20303.29|10
1631665530000|2021-09-15 00:25:30|20423.72|20303.72|20423.07|20303.07|20423.72|20303.72|20422.72|20302.72|10
1631665540000|2021-09-15 00:25:40|20423.1|20303.1|20423.48|20303.48|20423.66|20303.66|20422.12|20302.12|10
1631665550000|2021-09-15 00:25:50|20423.24|20303.24|20420.41|20300.41|20423.24|20303.24|20420.41|20300.41|10
1631665560000|2021-09-15 00:26:00|20419.46|20299.46|20416.24|20296.24|20419.46|20299.46|20416.12|20296.12|10
1631665570000|2021-09-15 00:26:10|20415.9|20295.9|20417.66|20297.66|20417.66|20297.66|20415.73|20295.73|10
1631665580000|2021-09-15 00:26:20|20418.12|20298.12|20419.48|20299.48|20419.48|20299.48|20417.5|20297.5|10
1631665590000|2021-09-15 00:26:30|20420.11|20300.11|20425.11|20305.11|20425.11|20305.11|20420.11|20300.11|10
1631665600000|2021-09-15 00:26:40|20426.61|20306.61|20431.83|20311.83|20431.83|20311.83|20426.61|20306.61|10
1631665610000|2021-09-15 00:26:50|20432.98|20312.98|20436.37|20316.37|20438.85|20318.85|20432.73|20312.73|10
1631665620000|2021-09-15 00:27:00|20436.08|20316.08|20440.53|20320.53|20440.53|20320.53|20435.85|20315.85|10
1631665630000|2021-09-15 00:27:10|20442.39|20322.39|20447.8|20327.8|20447.8|20327.8|20442.02|20322.02|10
1631665640000|2021-09-15 00:27:20|20443.55|20323.55|20448.95|20328.95|20448.95|20328.95|20443.54|20323.54|10
1631665650000|2021-09-15 00:27:30|20448.5|20328.5|20450.69|20330.69|20450.69|20330.69|20448.5|20328.5|10
1631665660000|2021-09-15 00:27:40|20450.41|20330.41|20455.98|20335.98|20455.98|20335.98|20450.41|20330.41|9
1631665670000|2021-09-15 00:27:50|20455.06|20335.06|20450.07|20330.07|20455.06|20335.06|20450.07|20330.07|10
1631665680000|2021-09-15 00:28:00|20449.75|20329.75|20450.59|20330.59|20451.75|20331.75|20449.75|20329.75|10
1631665690000|2021-09-15 00:28:10|20450.54|20330.54|20450.15|20330.15|20451.49|20331.49|20450.09|20330.09|10
1631665700000|2021-09-15 00:28:20|20450.19|20330.19|20453.82|20333.82|20453.82|20333.82|20450.03|20330.03|10
1631665710000|2021-09-15 00:28:30|20453.66|20333.66|20449.84|20329.84|20453.73|20333.73|20449.62|20329.62|10
1631665720000|2021-09-15 00:28:40|20450.01|20330.01|20451.25|20331.25|20451.25|20331.25|20449.77|20329.77|10
1631665730000|2021-09-15 00:28:50|20451.72|20331.72|20454.2|20334.2|20454.72|20334.72|20451.72|20331.72|10
1631665740000|2021-09-15 00:29:00|20454.01|20334.01|20457.33|20337.33|20457.33|20337.33|20454.01|20334.01|10
1631665750000|2021-09-15 00:29:10|20457.41|20337.41|20455.86|20335.86|20457.55|20337.55|20455.86|20335.86|10
1631665760000|2021-09-15 00:29:20|20454.74|20334.74|20456.4|20336.4|20456.4|20336.4|20454.14|20334.14|10
1631665770000|2021-09-15 00:29:30|20458.29|20338.29|20450.85|20330.85|20458.54|20338.54|20450.85|20330.85|10
1631665780000|2021-09-15 00:29:40|20449.33|20329.33|20443.2|20323.2|20449.33|20329.33|20443.13|20323.13|10
1631665790000|2021-09-15 00:29:50|20442.89|20322.89|20433.52|20313.52|20443.21|20323.21|20433.52|20313.52|10
1631665800000|2021-09-15 00:30:00|20431.69|20311.69|20424.52|20304.52|20431.69|20311.69|20424.52|20304.52|10
1631665810000|2021-09-15 00:30:10|20424.5|20304.5|20421.45|20301.45|20424.65|20304.65|20421.33|20301.33|10
1631665820000|2021-09-15 00:30:20|20421.37|20301.37|20416.18|20296.18|20421.37|20301.37|20416.18|20296.18|10
1631665830000|2021-09-15 00:30:30|20415.77|20295.77|20411.87|20291.87|20415.77|20295.77|20411.87|20291.87|10
1631665840000|2021-09-15 00:30:40|20410.71|20290.71|20410.08|20290.08|20410.92|20290.92|20410.07|20290.07|10
1631665850000|2021-09-15 00:30:50|20410.8|20290.8|20412.19|20292.19|20412.59|20292.59|20410.8|20290.8|10
1631665860000|2021-09-15 00:31:00|20412.22|20292.22|20414.43|20294.43|20414.43|20294.43|20412.1|20292.1|10
1631665870000|2021-09-15 00:31:10|20414.36|20294.36|20417.93|20297.93|20418.31|20298.31|20414.36|20294.36|10
1631665880000|2021-09-15 00:31:20|20417.99|20297.99|20417.19|20297.19|20417.99|20297.99|20417.15|20297.15|10
1631665890000|2021-09-15 00:31:30|20417.25|20297.25|20417.47|20297.47|20417.85|20297.85|20416.94|20296.94|10
1631665900000|2021-09-15 00:31:40|20417.58|20297.58|20413.15|20293.15|20417.58|20297.58|20413.15|20293.15|10
1631665910000|2021-09-15 00:31:50|20412.64|20292.64|20412.49|20292.49|20412.92|20292.92|20411.4|20291.4|10
1631665920000|2021-09-15 00:32:00|20412.17|20292.17|20409.27|20289.27|20412.17|20292.17|20409.27|20289.27|10
1631665930000|2021-09-15 00:32:10|20408.81|20288.81|20405.71|20285.71|20408.81|20288.81|20405.71|20285.71|10
1631665940000|2021-09-15 00:32:20|20405.35|20285.35|20404.35|20284.35|20406.59|20286.59|20404.3|20284.3|9
1631665950000|2021-09-15 00:32:30|20403.94|20283.94|20404.53|20284.53|20404.53|20284.53|20403.67|20283.67|10
1631665960000|2021-09-15 00:32:40|20404.77|20284.77|20405.09|20285.09|20405.91|20285.91|20404.64|20284.64|9
1631665970000|2021-09-15 00:32:50|20404.92|20284.92|20403.29|20283.29|20405.03|20285.03|20403.23|20283.23|10
1631665980000|2021-09-15 00:33:00|20402.86|20282.86|20399.66|20279.66|20402.86|20282.86|20399.66|20279.66|10
1631665990000|2021-09-15 00:33:10|20399.71|20279.71|20392.79|20272.79|20399.71|20279.71|20392.79|20272.79|10
1631666000000|2021-09-15 00:33:20|20392.13|20272.13|20387.15|20267.15|20392.13|20272.13|20387.15|20267.15|10
1631666010000|2021-09-15 00:33:30|20387.01|20267.01|20387.62|20267.62|20388.12|20268.12|20386.99|20266.99|8
1631666020000|2021-09-15 00:33:40|20387.71|20267.71|20386.29|20266.29|20387.82|20267.82|20386.08|20266.08|10
1631666030000|2021-09-15 00:33:50|20386.26|20266.26|20382.41|20262.41|20386.26|20266.26|20382.33|20262.33|10
1631666040000|2021-09-15 00:34:00|20382.37|20262.37|20381.35|20261.35|20382.37|20262.37|20380.46|20260.46|10
1631666050000|2021-09-15 00:34:10|20381.3|20261.3|20382.83|20262.83|20384.58|20264.58|20381.3|20261.3|10
1631666060000|2021-09-15 00:34:20|20382.53|20262.53|20378.7|20258.7|20382.54|20262.54|20378.36|20258.36|10
1631666070000|2021-09-15 00:34:30|20378.76|20258.76|20381.29|20261.29|20381.35|20261.35|20378.76|20258.76|9
1631666080000|2021-09-15 00:34:40|20381.19|20261.19|20385.71|20265.71|20385.79|20265.79|20381.19|20261.19|10
1631666090000|2021-09-15 00:34:50|20385.99|20265.99|20385.55|20265.55|20387.14|20267.14|20385.5|20265.5|10
1631666100000|2021-09-15 00:35:00|20385.64|20265.64|20387.64|20267.64|20388.3|20268.3|20385.59|20265.59|10
1631666110000|2021-09-15 00:35:10|20387.32|20267.32|20386.55|20266.55|20389.44|20269.44|20386.55|20266.55|10
1631666120000|2021-09-15 00:35:20|20385.31|20265.31|20382.19|20262.19|20385.31|20265.31|20381.03|20261.03|10
1631666130000|2021-09-15 00:35:30|20380.73|20260.73|20382.06|20262.06|20382.06|20262.06|20380.36|20260.36|10
1631666140000|2021-09-15 00:35:40|20381.24|20261.24|20378.99|20258.99|20381.3|20261.3|20378.99|20258.99|10
1631666150000|2021-09-15 00:35:50|20379.87|20259.87|20375.15|20255.15|20379.87|20259.87|20374.31|20254.31|10
1631666160000|2021-09-15 00:36:00|20375.13|20255.13|20375.75|20255.75|20375.89|20255.89|20375.13|20255.13|10
1631666170000|2021-09-15 00:36:10|20375.7|20255.7|20375.47|20255.47|20376.5|20256.5|20375.21|20255.21|10
1631666180000|2021-09-15 00:36:20|20375.72|20255.72|20375.69|20255.69|20375.81|20255.81|20374.77|20254.77|10
1631666190000|2021-09-15 00:36:30|20377.18|20257.18|20380.09|20260.09|20380.09|20260.09|20377.18|20257.18|10
1631666200000|2021-09-15 00:36:40|20381.65|20261.65|20377.12|20257.12|20381.65|20261.65|20377.12|20257.12|10
1631666210000|2021-09-15 00:36:50|20377.47|20257.47|20374.29|20254.29|20377.47|20257.47|20374.16|20254.16|10
1631666220000|2021-09-15 00:37:00|20374.05|20254.05|20371.85|20251.85|20374.05|20254.05|20371.27|20251.27|10
1631666230000|2021-09-15 00:37:10|20371.86|20251.86|20370.1|20250.1|20372.86|20252.86|20370.1|20250.1|10
1631666240000|2021-09-15 00:37:20|20368.69|20248.69|20368.63|20248.63|20368.92|20248.92|20366.45|20246.45|10
1631666250000|2021-09-15 00:37:30|20369.57|20249.57|20368.56|20248.56|20369.57|20249.57|20367.64|20247.64|10
1631666260000|2021-09-15 00:37:40|20369.19|20249.19|20368.88|20248.88|20369.19|20249.19|20367.81|20247.81|10
1631666270000|2021-09-15 00:37:50|20369.93|20249.93|20375.23|20255.23|20375.23|20255.23|20369.93|20249.93|10
1631666280000|2021-09-15 00:38:00|20375.75|20255.75|20376.34|20256.34|20376.65|20256.65|20375.39|20255.39|10
1631666290000|2021-09-15 00:38:10|20376.17|20256.17|20375.63|20255.63|20376.17|20256.17|20374.85|20254.85|10
1631666300000|2021-09-15 00:38:20|20375.77|20255.77|20376.56|20256.56|20376.57|20256.57|20375.27|20255.27|10
1631666310000|2021-09-15 00:38:30|20376.4|20256.4|20379.6|20259.6|20379.6|20259.6|20376.34|20256.34|10
1631666320000|2021-09-15 00:38:40|20379.59|20259.59|20383.85|20263.85|20383.85|20263.85|20379.5|20259.5|10
1631666330000|2021-09-15 00:38:50|20384.13|20264.13|20386.68|20266.68|20386.68|20266.68|20384.13|20264.13|10
1631666340000|2021-09-15 00:39:00|20387.81|20267.81|20384.89|20264.89|20387.81|20267.81|20384.89|20264.89|10
1631666350000|2021-09-15 00:39:10|20384.56|20264.56|20384.29|20264.29|20384.63|20264.63|20383.73|20263.73|9
1631666360000|2021-09-15 00:39:20|20384.71|20264.71|20386.06|20266.06|20386.06|20266.06|20384.71|20264.71|10
1631666370000|2021-09-15 00:39:30|20386.34|20266.34|20388.27|20268.27|20388.65|20268.65|20386.19|20266.19|10
1631666380000|2021-09-15 00:39:40|20388.33|20268.33|20386.52|20266.52|20388.33|20268.33|20386.3|20266.3|10
1631666390000|2021-09-15 00:39:50|20386.15|20266.15|20385.47|20265.47|20386.21|20266.21|20385.21|20265.21|10
1631666400000|2021-09-15 00:40:00|20385.28|20265.28|20384.96|20264.96|20385.54|20265.54|20383.97|20263.97|10
1631666410000|2021-09-15 00:40:10|20384.74|20264.74|20384.82|20264.82|20384.82|20264.82|20383.11|20263.11|10
1631666420000|2021-09-15 00:40:20|20384.94|20264.94|20386.21|20266.21|20386.21|20266.21|20384.94|20264.94|8
1631666430000|2021-09-15 00:40:30|20386.6|20266.6|20387.24|20267.24|20387.64|20267.64|20386.6|20266.6|10
1631666440000|2021-09-15 00:40:40|20387.01|20267.01|20386.66|20266.66|20387.2|20267.2|20386.43|20266.43|10
1631666450000|2021-09-15 00:40:50|20386.58|20266.58|20387.63|20267.63|20387.63|20267.63|20386.31|20266.31|10
1631666460000|2021-09-15 00:41:00|20387.95|20267.95|20389|20269|20390|20270|20387.95|20267.95|9
1631666470000|2021-09-15 00:41:10|20388.02|20268.02|20384.06|20264.06|20388.16|20268.16|20384.06|20264.06|10
1631666480000|2021-09-15 00:41:20|20383.59|20263.59|20380.69|20260.69|20383.59|20263.59|20380.66|20260.66|10
1631666490000|2021-09-15 00:41:30|20380.71|20260.71|20387.77|20267.77|20388.01|20268.01|20380.71|20260.71|10
1631666500000|2021-09-15 00:41:40|20388.33|20268.33|20390.31|20270.31|20390.31|20270.31|20388.33|20268.33|10
1631666510000|2021-09-15 00:41:50|20390.6|20270.6|20390.53|20270.53|20390.6|20270.6|20389.14|20269.14|8
1631666520000|2021-09-15 00:42:00|20390.49|20270.49|20388.95|20268.95|20390.49|20270.49|20388.95|20268.95|10
1631666530000|2021-09-15 00:42:10|20389.4|20269.4|20389.42|20269.42|20389.68|20269.68|20388.38|20268.38|10
1631666540000|2021-09-15 00:42:20|20389.47|20269.47|20389.32|20269.32|20389.64|20269.64|20389.19|20269.19|9
1631666550000|2021-09-15 00:42:30|20389|20269|20389.8|20269.8|20389.92|20269.92|20388.81|20268.81|10
1631666560000|2021-09-15 00:42:40|20389.86|20269.86|20393.25|20273.25|20393.25|20273.25|20389.75|20269.75|10
1631666570000|2021-09-15 00:42:50|20393.36|20273.36|20395.26|20275.26|20395.51|20275.51|20393.3|20273.3|10
1631666580000|2021-09-15 00:43:00|20395.34|20275.34|20394.83|20274.83|20395.34|20275.34|20394.83|20274.83|8
1631666590000|2021-09-15 00:43:10|20394.89|20274.89|20398.51|20278.51|20398.64|20278.64|20394.89|20274.89|10
1631666600000|2021-09-15 00:43:20|20398.6|20278.6|20399.45|20279.45|20399.45|20279.45|20398.22|20278.22|10
1631666610000|2021-09-15 00:43:30|20400.01|20280.01|20401.53|20281.53|20401.53|20281.53|20399.41|20279.41|10
1631666620000|2021-09-15 00:43:40|20400.79|20280.79|20402.23|20282.23|20402.51|20282.51|20400.79|20280.79|10
1631666630000|2021-09-15 00:43:50|20402.08|20282.08|20400.66|20280.66|20402.26|20282.26|20400.66|20280.66|10
1631666640000|2021-09-15 00:44:00|20400.17|20280.17|20399.13|20279.13|20400.65|20280.65|20399.13|20279.13|10
1631666650000|2021-09-15 00:44:10|20398.93|20278.93|20401.61|20281.61|20401.61|20281.61|20398.13|20278.13|9
1631666660000|2021-09-15 00:44:20|20401.82|20281.82|20402.57|20282.57|20402.57|20282.57|20400.44|20280.44|10
1631666670000|2021-09-15 00:44:30|20402.96|20282.96|20399.85|20279.85|20402.96|20282.96|20399.66|20279.66|10
1631666680000|2021-09-15 00:44:40|20399.6|20279.6|20396.97|20276.97|20399.6|20279.6|20396.84|20276.84|10
1631666690000|2021-09-15 00:44:50|20396.87|20276.87|20395.26|20275.26|20397.17|20277.17|20394.85|20274.85|10
1631666700000|2021-09-15 00:45:00|20396.13|20276.13|20399.31|20279.31|20399.31|20279.31|20396.13|20276.13|10
1631666710000|2021-09-15 00:45:10|20399.52|20279.52|20396.28|20276.28|20399.52|20279.52|20396.28|20276.28|10
1631666720000|2021-09-15 00:45:20|20396.17|20276.17|20394.01|20274.01|20396.33|20276.33|20394.01|20274.01|9
1631666730000|2021-09-15 00:45:30|20393.15|20273.15|20390.26|20270.26|20393.15|20273.15|20390.26|20270.26|10
1631666740000|2021-09-15 00:45:40|20389.59|20269.59|20390.72|20270.72|20390.99|20270.99|20389.38|20269.38|10
1631666750000|2021-09-15 00:45:50|20390.53|20270.53|20389.82|20269.82|20390.96|20270.96|20389.82|20269.82|10
1631666760000|2021-09-15 00:46:00|20389.87|20269.87|20393.17|20273.17|20393.17|20273.17|20389.87|20269.87|9
1631666770000|2021-09-15 00:46:10|20393.21|20273.21|20393.31|20273.31|20393.47|20273.47|20392.66|20272.66|9
1631666780000|2021-09-15 00:46:20|20393.82|20273.82|20399.95|20279.95|20399.95|20279.95|20393.04|20273.04|10
1631666790000|2021-09-15 00:46:30|20404.63|20284.63|20413.27|20293.27|20413.27|20293.27|20404.63|20284.63|10
1631666800000|2021-09-15 00:46:40|20412.05|20292.05|20407.42|20287.42|20412.05|20292.05|20407.42|20287.42|10
1631666810000|2021-09-15 00:46:50|20405.17|20285.17|20403.4|20283.4|20405.17|20285.17|20402.71|20282.71|10
1631666820000|2021-09-15 00:47:00|20403.65|20283.65|20396.58|20276.58|20403.65|20283.65|20396.58|20276.58|10
1631666830000|2021-09-15 00:47:10|20394.7|20274.7|20385.67|20265.67|20394.7|20274.7|20385.03|20265.03|10
1631666840000|2021-09-15 00:47:20|20380.81|20260.81|20371.77|20251.77|20380.81|20260.81|20371.77|20251.77|10
1631666850000|2021-09-15 00:47:30|20371.37|20251.37|20363.26|20243.26|20371.37|20251.37|20363.26|20243.26|10
1631666860000|2021-09-15 00:47:40|20363.14|20243.14|20359.02|20239.02|20363.14|20243.14|20358.9|20238.9|10
1631666870000|2021-09-15 00:47:50|20357.96|20237.96|20354.56|20234.56|20357.96|20237.96|20354|20234|10
1631666880000|2021-09-15 00:48:00|20354.49|20234.49|20348.14|20228.14|20354.82|20234.82|20347.83|20227.83|10
1631666890000|2021-09-15 00:48:10|20348.28|20228.28|20350.2|20230.2|20350.2|20230.2|20348.28|20228.28|10
1631666900000|2021-09-15 00:48:20|20352.06|20232.06|20358.78|20238.78|20358.78|20238.78|20352.06|20232.06|10
1631666910000|2021-09-15 00:48:30|20358.66|20238.66|20359.74|20239.74|20360.95|20240.95|20358.66|20238.66|10
1631666920000|2021-09-15 00:48:40|20359.03|20239.03|20359.07|20239.07|20359.15|20239.15|20357.15|20237.15|10
1631666930000|2021-09-15 00:48:50|20359.82|20239.82|20360.78|20240.78|20360.78|20240.78|20359.05|20239.05|9
1631666940000|2021-09-15 00:49:00|20360.8|20240.8|20362.79|20242.79|20363.23|20243.23|20360.37|20240.37|10
1631666950000|2021-09-15 00:49:10|20361.5|20241.5|20358.91|20238.91|20361.59|20241.59|20358.91|20238.91|10
1631666960000|2021-09-15 00:49:20|20359.02|20239.02|20357.23|20237.23|20359.02|20239.02|20356.78|20236.78|10
1631666970000|2021-09-15 00:49:30|20357.28|20237.28|20361.83|20241.83|20361.83|20241.83|20357.28|20237.28|10
1631666980000|2021-09-15 00:49:40|20361.61|20241.61|20361.82|20241.82|20362.03|20242.03|20361.61|20241.61|9
1631666990000|2021-09-15 00:49:50|20361.67|20241.67|20360.4|20240.4|20362.35|20242.35|20360.4|20240.4|9
1631667000000|2021-09-15 00:50:00|20360.29|20240.29|20359.72|20239.72|20360.3|20240.3|20359.67|20239.67|10
1631667010000|2021-09-15 00:50:10|20359.69|20239.69|20359.46|20239.46|20360.22|20240.22|20359.34|20239.34|10
1631667020000|2021-09-15 00:50:20|20359.3|20239.3|20359.32|20239.32|20359.92|20239.92|20359.09|20239.09|10
1631667030000|2021-09-15 00:50:30|20358.52|20238.52|20357.04|20237.04|20358.52|20238.52|20355.83|20235.83|10
1631667040000|2021-09-15 00:50:40|20357.02|20237.02|20358.88|20238.88|20358.88|20238.88|20356.76|20236.76|9
1631667050000|2021-09-15 00:50:50|20360.26|20240.26|20361.47|20241.47|20361.47|20241.47|20360.19|20240.19|10
1631667060000|2021-09-15 00:51:00|20362.38|20242.38|20365.66|20245.66|20365.66|20245.66|20362.38|20242.38|9
1631667070000|2021-09-15 00:51:10|20365.64|20245.64|20364.9|20244.9|20365.69|20245.69|20364.24|20244.24|10
1631667080000|2021-09-15 00:51:20|20364.99|20244.99|20366.15|20246.15|20367.1|20247.1|20364.98|20244.98|10
1631667090000|2021-09-15 00:51:30|20365.74|20245.74|20365.23|20245.23|20365.74|20245.74|20364.51|20244.51|10
1631667100000|2021-09-15 00:51:40|20365.45|20245.45|20365.66|20245.66|20365.76|20245.76|20365.21|20245.21|10
1631667110000|2021-09-15 00:51:50|20365.32|20245.32|20364.58|20244.58|20365.76|20245.76|20364.58|20244.58|10
1631667120000|2021-09-15 00:52:00|20364.5|20244.5|20365.38|20245.38|20365.61|20245.61|20364.47|20244.47|10
1631667130000|2021-09-15 00:52:10|20365.39|20245.39|20365.71|20245.71|20366|20246|20365.3|20245.3|9
1631667140000|2021-09-15 00:52:20|20365.56|20245.56|20365.4|20245.4|20365.73|20245.73|20364.94|20244.94|9
1631667150000|2021-09-15 00:52:30|20365.08|20245.08|20364.9|20244.9|20365.45|20245.45|20364.9|20244.9|10
1631667160000|2021-09-15 00:52:40|20365.27|20245.27|20364.42|20244.42|20365.27|20245.27|20364.42|20244.42|10
1631667170000|2021-09-15 00:52:50|20364.96|20244.96|20366.73|20246.73|20366.73|20246.73|20364.94|20244.94|10
1631667180000|2021-09-15 00:53:00|20365.74|20245.74|20366.43|20246.43|20366.43|20246.43|20365.72|20245.72|10
1631667190000|2021-09-15 00:53:10|20366.84|20246.84|20363.37|20243.37|20367.01|20247.01|20363.37|20243.37|10
1631667200000|2021-09-15 00:53:20|20362.81|20242.81|20358.71|20238.71|20362.81|20242.81|20358.71|20238.71|10
1631667210000|2021-09-15 00:53:30|20359.47|20239.47|20359.54|20239.54|20360.17|20240.17|20358.89|20238.89|10
1631667220000|2021-09-15 00:53:40|20359.97|20239.97|20359.77|20239.77|20360.44|20240.44|20359.41|20239.41|10
1631667230000|2021-09-15 00:53:50|20359.3|20239.3|20367.14|20247.14|20367.14|20247.14|20357.77|20237.77|10
1631667240000|2021-09-15 00:54:00|20366.47|20246.47|20366.99|20246.99|20368.51|20248.51|20366.08|20246.08|10
1631667250000|2021-09-15 00:54:10|20367.36|20247.36|20369.28|20249.28|20369.99|20249.99|20366.61|20246.61|10
1631667260000|2021-09-15 00:54:20|20366.29|20246.29|20361.35|20241.35|20366.29|20246.29|20360.88|20240.88|10
1631667270000|2021-09-15 00:54:30|20362.39|20242.39|20362.4|20242.4|20363.66|20243.66|20362.15|20242.15|9
1631667280000|2021-09-15 00:54:40|20362.25|20242.25|20362.04|20242.04|20362.8|20242.8|20361.99|20241.99|9
1631667290000|2021-09-15 00:54:50|20361.66|20241.66|20358.53|20238.53|20361.66|20241.66|20358.53|20238.53|10
1631667300000|2021-09-15 00:55:00|20358.38|20238.38|20354.62|20234.62|20358.38|20238.38|20354.62|20234.62|10
1631667310000|2021-09-15 00:55:10|20355.05|20235.05|20354.86|20234.86|20355.2|20235.2|20353.53|20233.53|10
1631667320000|2021-09-15 00:55:20|20355.08|20235.08|20353.71|20233.71|20356.21|20236.21|20353.71|20233.71|8
1631667330000|2021-09-15 00:55:30|20351.85|20231.85|20350.04|20230.04|20351.85|20231.85|20350.04|20230.04|9
1631667340000|2021-09-15 00:55:40|20349.34|20229.34|20345.43|20225.43|20349.34|20229.34|20345.4|20225.4|10
1631667350000|2021-09-15 00:55:50|20345.2|20225.2|20344.32|20224.32|20345.29|20225.29|20344.32|20224.32|10
1631667360000|2021-09-15 00:56:00|20344.01|20224.01|20341.86|20221.86|20344.01|20224.01|20341.74|20221.74|10
1631667370000|2021-09-15 00:56:10|20341.2|20221.2|20339.01|20219.01|20341.2|20221.2|20338.63|20218.63|10
1631667380000|2021-09-15 00:56:20|20339.11|20219.11|20337.54|20217.54|20339.23|20219.23|20337.53|20217.53|10
1631667390000|2021-09-15 00:56:30|20337.29|20217.29|20337.75|20217.75|20338.84|20218.84|20337.29|20217.29|10
1631667400000|2021-09-15 00:56:40|20337.43|20217.43|20334.8|20214.8|20337.48|20217.48|20334.65|20214.65|10
1631667410000|2021-09-15 00:56:50|20335.03|20215.03|20338.97|20218.97|20338.97|20218.97|20335.03|20215.03|10
1631667420000|2021-09-15 00:57:00|20339.7|20219.7|20338.22|20218.22|20340.11|20220.11|20338.1|20218.1|10
1631667430000|2021-09-15 00:57:10|20338.12|20218.12|20337.33|20217.33|20338.12|20218.12|20337.05|20217.05|10
1631667440000|2021-09-15 00:57:20|20337.26|20217.26|20330.35|20210.35|20337.26|20217.26|20330.35|20210.35|10
1631667450000|2021-09-15 00:57:30|20329.22|20209.22|20325.91|20205.91|20329.22|20209.22|20325.91|20205.91|9
1631667460000|2021-09-15 00:57:40|20326.22|20206.22|20327.22|20207.22|20327.3|20207.3|20324.49|20204.49|10
1631667470000|2021-09-15 00:57:50|20326.91|20206.91|20325.67|20205.67|20326.91|20206.91|20325.36|20205.36|10
1631667480000|2021-09-15 00:58:00|20326.14|20206.14|20327.08|20207.08|20327.08|20207.08|20326.02|20206.02|9
1631667490000|2021-09-15 00:58:10|20327.79|20207.79|20327.1|20207.1|20328.23|20208.23|20325.95|20205.95|10
1631667500000|2021-09-15 00:58:20|20327.68|20207.68|20327.65|20207.65|20328.2|20208.2|20327.35|20207.35|10
1631667510000|2021-09-15 00:58:30|20327.69|20207.69|20323.99|20203.99|20327.69|20207.69|20323.99|20203.99|10
1631667520000|2021-09-15 00:58:40|20323.11|20203.11|20321.57|20201.57|20323.11|20203.11|20321.57|20201.57|10
1631667530000|2021-09-15 00:58:50|20321.38|20201.38|20319.22|20199.22|20321.57|20201.57|20319.15|20199.15|10
1631667540000|2021-09-15 00:59:00|20319.3|20199.3|20320.12|20200.12|20320.37|20200.37|20319.3|20199.3|10
1631667550000|2021-09-15 00:59:10|20320.33|20200.33|20324.67|20204.67|20324.78|20204.78|20320.33|20200.33|10
1631667560000|2021-09-15 00:59:20|20325.04|20205.04|20327.51|20207.51|20328.13|20208.13|20325.04|20205.04|10
1631667570000|2021-09-15 00:59:30|20327.59|20207.59|20323.32|20203.32|20327.59|20207.59|20323.32|20203.32|10
1631667580000|2021-09-15 00:59:40|20323.41|20203.41|20321.43|20201.43|20323.41|20203.41|20321.05|20201.05|9
1631667590000|2021-09-15 00:59:50|20321.52|20201.52|20319.21|20199.21|20321.52|20201.52|20319.17|20199.17|9
1631667600000|2021-09-15 01:00:00|20320.55|20200.55|20322.39|20202.39|20322.77|20202.77|20319.76|20199.76|10
1631667610000|2021-09-15 01:00:10|20321.54|20201.54|20312.88|20192.88|20321.54|20201.54|20312.88|20192.88|10
1631667620000|2021-09-15 01:00:20|20313.12|20193.12|20312.62|20192.62|20315.2|20195.2|20312.62|20192.62|10
1631667630000|2021-09-15 01:00:30|20312.22|20192.22|20306.5|20186.5|20312.22|20192.22|20305.6|20185.6|10
1631667640000|2021-09-15 01:00:40|20306.54|20186.54|20315.1|20195.1|20315.1|20195.1|20306.54|20186.54|10
1631667650000|2021-09-15 01:00:50|20315.47|20195.47|20314.97|20194.97|20317.37|20197.37|20314.97|20194.97|10
1631667660000|2021-09-15 01:01:00|20315.62|20195.62|20323.38|20203.38|20323.38|20203.38|20315.62|20195.62|10
1631667670000|2021-09-15 01:01:10|20323.62|20203.62|20329.5|20209.5|20329.5|20209.5|20323.62|20203.62|10
1631667680000|2021-09-15 01:01:20|20330.22|20210.22|20335.51|20215.51|20335.51|20215.51|20330.22|20210.22|10
1631667690000|2021-09-15 01:01:30|20335.55|20215.55|20346.69|20226.69|20346.69|20226.69|20335.55|20215.55|10
1631667700000|2021-09-15 01:01:40|20347.61|20227.61|20352.98|20232.98|20353.22|20233.22|20347.61|20227.61|9
1631667710000|2021-09-15 01:01:50|20353.1|20233.1|20354.4|20234.4|20354.4|20234.4|20353.1|20233.1|10
1631667720000|2021-09-15 01:02:00|20354.39|20234.39|20356.81|20236.81|20357.86|20237.86|20354.39|20234.39|10
1631667730000|2021-09-15 01:02:10|20356.47|20236.47|20350.89|20230.89|20356.47|20236.47|20350.89|20230.89|10
1631667740000|2021-09-15 01:02:20|20350.52|20230.52|20346.91|20226.91|20350.52|20230.52|20346.91|20226.91|9
1631667750000|2021-09-15 01:02:30|20347.01|20227.01|20346.9|20226.9|20347.01|20227.01|20345.93|20225.93|10
1631667760000|2021-09-15 01:02:40|20346.64|20226.64|20347.34|20227.34|20347.46|20227.46|20346.43|20226.43|10
1631667770000|2021-09-15 01:02:50|20346.4|20226.4|20346.03|20226.03|20346.61|20226.61|20345.81|20225.81|10
1631667780000|2021-09-15 01:03:00|20345.26|20225.26|20346.31|20226.31|20346.31|20226.31|20344.54|20224.54|10
1631667790000|2021-09-15 01:03:10|20346.53|20226.53|20347.35|20227.35|20348.13|20228.13|20346.53|20226.53|10
1631667800000|2021-09-15 01:03:20|20347.26|20227.26|20349.79|20229.79|20349.79|20229.79|20347.21|20227.21|9
1631667810000|2021-09-15 01:03:30|20350.36|20230.36|20351.35|20231.35|20351.35|20231.35|20350.36|20230.36|10
1631667820000|2021-09-15 01:03:40|20351.08|20231.08|20353.11|20233.11|20353.96|20233.96|20351.08|20231.08|9
1631667830000|2021-09-15 01:03:50|20353.08|20233.08|20354.96|20234.96|20355.38|20235.38|20353.08|20233.08|9
1631667840000|2021-09-15 01:04:00|20355.13|20235.13|20356.92|20236.92|20356.92|20236.92|20354.52|20234.52|10
1631667850000|2021-09-15 01:04:10|20356.7|20236.7|20354.12|20234.12|20356.7|20236.7|20354.12|20234.12|10
1631667860000|2021-09-15 01:04:20|20354.41|20234.41|20354.63|20234.63|20355.48|20235.48|20354.41|20234.41|10
1631667870000|2021-09-15 01:04:30|20354.77|20234.77|20355.2|20235.2|20355.2|20235.2|20353.85|20233.85|10
1631667880000|2021-09-15 01:04:40|20355.33|20235.33|20358.61|20238.61|20358.61|20238.61|20355.33|20235.33|10
1631667890000|2021-09-15 01:04:50|20359.55|20239.55|20362.38|20242.38|20363.03|20243.03|20359.49|20239.49|10
1631667900000|2021-09-15 01:05:00|20362.69|20242.69|20365.46|20245.46|20365.46|20245.46|20362.69|20242.69|10
1631667910000|2021-09-15 01:05:10|20365.18|20245.18|20366.6|20246.6|20366.68|20246.68|20365.18|20245.18|9
1631667920000|2021-09-15 01:05:20|20365.93|20245.93|20369.31|20249.31|20369.6|20249.6|20365.83|20245.83|10
1631667930000|2021-09-15 01:05:30|20369.47|20249.47|20371.82|20251.82|20371.82|20251.82|20369.47|20249.47|10
1631667940000|2021-09-15 01:05:40|20371.7|20251.7|20373.24|20253.24|20373.41|20253.41|20371.36|20251.36|10
1631667950000|2021-09-15 01:05:50|20373.5|20253.5|20372.18|20252.18|20373.81|20253.81|20372.18|20252.18|9
1631667960000|2021-09-15 01:06:00|20373.33|20253.33|20371.22|20251.22|20373.33|20253.33|20371.11|20251.11|9
1631667970000|2021-09-15 01:06:10|20371.04|20251.04|20367.31|20247.31|20371.04|20251.04|20367.31|20247.31|10
1631667980000|2021-09-15 01:06:20|20366.94|20246.94|20367.97|20247.97|20368.37|20248.37|20365.66|20245.66|10
1631667990000|2021-09-15 01:06:30|20368.45|20248.45|20373.76|20253.76|20373.84|20253.84|20368.45|20248.45|10
1631668000000|2021-09-15 01:06:40|20375.46|20255.46|20377.85|20257.85|20378.18|20258.18|20375.42|20255.42|10
1631668010000|2021-09-15 01:06:50|20378.12|20258.12|20380.32|20260.32|20380.32|20260.32|20377.61|20257.61|10
1631668020000|2021-09-15 01:07:00|20380.88|20260.88|20382.65|20262.65|20382.65|20262.65|20380.08|20260.08|10
1631668030000|2021-09-15 01:07:10|20382.89|20262.89|20382.92|20262.92|20383.24|20263.24|20382.6|20262.6|10
1631668040000|2021-09-15 01:07:20|20383.05|20263.05|20383.57|20263.57|20383.98|20263.98|20383.05|20263.05|10
1631668050000|2021-09-15 01:07:30|20383.67|20263.67|20385.71|20265.71|20385.71|20265.71|20383.65|20263.65|9
1631668060000|2021-09-15 01:07:40|20385.25|20265.25|20386.6|20266.6|20386.6|20266.6|20385.25|20265.25|10
1631668070000|2021-09-15 01:07:50|20386.45|20266.45|20387.89|20267.89|20388|20268|20386.45|20266.45|9
1631668080000|2021-09-15 01:08:00|20388.06|20268.06|20389.71|20269.71|20389.87|20269.87|20388.06|20268.06|10
1631668090000|2021-09-15 01:08:10|20390.27|20270.27|20391.36|20271.36|20391.36|20271.36|20390.27|20270.27|9
1631668100000|2021-09-15 01:08:20|20391.24|20271.24|20393.17|20273.17|20393.17|20273.17|20391.24|20271.24|10
1631668110000|2021-09-15 01:08:30|20392.9|20272.9|20392.66|20272.66|20392.9|20272.9|20391.93|20271.93|10
1631668120000|2021-09-15 01:08:40|20392.63|20272.63|20394.33|20274.33|20394.39|20274.39|20392.63|20272.63|10
1631668130000|2021-09-15 01:08:50|20394.48|20274.48|20394.58|20274.58|20394.89|20274.89|20393.89|20273.89|10
1631668140000|2021-09-15 01:09:00|20394.49|20274.49|20393.81|20273.81|20395.84|20275.84|20393.81|20273.81|10
1631668150000|2021-09-15 01:09:10|20393.11|20273.11|20390.82|20270.82|20393.11|20273.11|20390.82|20270.82|10
1631668160000|2021-09-15 01:09:20|20391.01|20271.01|20393.67|20273.67|20393.67|20273.67|20391.01|20271.01|10
1631668170000|2021-09-15 01:09:30|20393.98|20273.98|20397.56|20277.56|20398.55|20278.55|20393.98|20273.98|10
1631668180000|2021-09-15 01:09:40|20397.18|20277.18|20398.65|20278.65|20398.65|20278.65|20397.05|20277.05|10
1631668190000|2021-09-15 01:09:50|20398.75|20278.75|20399.48|20279.48|20399.48|20279.48|20398.61|20278.61|10
1631668200000|2021-09-15 01:10:00|20399.42|20279.42|20396.9|20276.9|20399.5|20279.5|20396.9|20276.9|10
1631668210000|2021-09-15 01:10:10|20396.64|20276.64|20392.98|20272.98|20396.75|20276.75|20392.98|20272.98|10
1631668220000|2021-09-15 01:10:20|20392.97|20272.97|20390.58|20270.58|20392.97|20272.97|20390.55|20270.55|10
1631668230000|2021-09-15 01:10:30|20390.72|20270.72|20387.11|20267.11|20391.08|20271.08|20387.11|20267.11|9
1631668240000|2021-09-15 01:10:40|20387.18|20267.18|20384.69|20264.69|20387.18|20267.18|20384.69|20264.69|10
1631668250000|2021-09-15 01:10:50|20384.8|20264.8|20385.95|20265.95|20386.17|20266.17|20384.8|20264.8|10
1631668260000|2021-09-15 01:11:00|20386.62|20266.62|20388.17|20268.17|20388.17|20268.17|20386.62|20266.62|10
1631668270000|2021-09-15 01:11:10|20388.19|20268.19|20385.08|20265.08|20388.19|20268.19|20385.08|20265.08|9
1631668280000|2021-09-15 01:11:20|20385.11|20265.11|20386.79|20266.79|20386.79|20266.79|20385.11|20265.11|9
1631668290000|2021-09-15 01:11:30|20387.11|20267.11|20390.16|20270.16|20390.62|20270.62|20387.11|20267.11|10
1631668300000|2021-09-15 01:11:40|20390.01|20270.01|20387.5|20267.5|20390.01|20270.01|20387.36|20267.36|9
1631668310000|2021-09-15 01:11:50|20387.54|20267.54|20398.57|20278.57|20398.57|20278.57|20387.54|20267.54|10
1631668320000|2021-09-15 01:12:00|20399.32|20279.32|20416.13|20296.13|20416.35|20296.35|20399.32|20279.32|10
1631668330000|2021-09-15 01:12:10|20414.48|20294.48|20417.46|20297.46|20419.83|20299.83|20414.48|20294.48|10
1631668340000|2021-09-15 01:12:20|20418.55|20298.55|20411.62|20291.62|20418.55|20298.55|20411.62|20291.62|10
1631668350000|2021-09-15 01:12:30|20411.57|20291.57|20410.79|20290.79|20413.91|20293.91|20410.79|20290.79|10
1631668360000|2021-09-15 01:12:40|20409.86|20289.86|20407.71|20287.71|20409.86|20289.86|20405.69|20285.69|10
1631668370000|2021-09-15 01:12:50|20408.34|20288.34|20406.92|20286.92|20408.36|20288.36|20406.92|20286.92|10
1631668380000|2021-09-15 01:13:00|20408.08|20288.08|20406.45|20286.45|20408.39|20288.39|20406.35|20286.35|9
1631668390000|2021-09-15 01:13:10|20406.12|20286.12|20401.81|20281.81|20406.12|20286.12|20401.48|20281.48|10
1631668400000|2021-09-15 01:13:20|20401.48|20281.48|20399.28|20279.28|20401.81|20281.81|20398.97|20278.97|10
1631668410000|2021-09-15 01:13:30|20398.53|20278.53|20391.48|20271.48|20398.53|20278.53|20391.48|20271.48|10
1631668420000|2021-09-15 01:13:40|20391.44|20271.44|20387.32|20267.32|20391.44|20271.44|20387.32|20267.32|10
1631668430000|2021-09-15 01:13:50|20386.96|20266.96|20381.72|20261.72|20386.96|20266.96|20381.72|20261.72|10
1631668440000|2021-09-15 01:14:00|20381.98|20261.98|20381.85|20261.85|20384.19|20264.19|20381.74|20261.74|10
1631668450000|2021-09-15 01:14:10|20381.66|20261.66|20379.61|20259.61|20381.66|20261.66|20379.61|20259.61|9
1631668460000|2021-09-15 01:14:20|20380.34|20260.34|20380.75|20260.75|20382.56|20262.56|20380.33|20260.33|10
1631668470000|2021-09-15 01:14:30|20380.03|20260.03|20380.44|20260.44|20380.44|20260.44|20379.92|20259.92|9
1631668480000|2021-09-15 01:14:40|20380.85|20260.85|20384.2|20264.2|20384.74|20264.74|20380.85|20260.85|10
1631668490000|2021-09-15 01:14:50|20383.95|20263.95|20381.99|20261.99|20383.95|20263.95|20381.51|20261.51|9
1631668500000|2021-09-15 01:15:00|20381.87|20261.87|20381.94|20261.94|20383.76|20263.76|20381.87|20261.87|10
1631668510000|2021-09-15 01:15:10|20381.44|20261.44|20380.39|20260.39|20382.26|20262.26|20380.39|20260.39|10
1631668520000|2021-09-15 01:15:20|20380.47|20260.47|20375.4|20255.4|20380.47|20260.47|20375.4|20255.4|10
1631668530000|2021-09-15 01:15:30|20375.89|20255.89|20373.77|20253.77|20375.92|20255.92|20373.77|20253.77|10
1631668540000|2021-09-15 01:15:40|20373.42|20253.42|20373.91|20253.91|20373.94|20253.94|20373.17|20253.17|10
1631668550000|2021-09-15 01:15:50|20373.94|20253.94|20371.92|20251.92|20374.75|20254.75|20371.68|20251.68|10
1631668560000|2021-09-15 01:16:00|20372.12|20252.12|20371.2|20251.2|20372.12|20252.12|20370.24|20250.24|10
1631668570000|2021-09-15 01:16:10|20370.57|20250.57|20368.21|20248.21|20370.57|20250.57|20368.21|20248.21|10
1631668580000|2021-09-15 01:16:20|20368.35|20248.35|20367.73|20247.73|20368.88|20248.88|20367.73|20247.73|10
1631668590000|2021-09-15 01:16:30|20367.66|20247.66|20366.99|20246.99|20367.66|20247.66|20365.58|20245.58|10
1631668600000|2021-09-15 01:16:40|20367.01|20247.01|20362.21|20242.21|20367.01|20247.01|20362.05|20242.05|10
1631668610000|2021-09-15 01:16:50|20361.94|20241.94|20368.35|20248.35|20368.64|20248.64|20361.73|20241.73|10
1631668620000|2021-09-15 01:17:00|20368.75|20248.75|20370.05|20250.05|20372.18|20252.18|20368.75|20248.75|10
1631668630000|2021-09-15 01:17:10|20369.96|20249.96|20360.24|20240.24|20369.96|20249.96|20360.24|20240.24|10
1631668640000|2021-09-15 01:17:20|20360.19|20240.19|20355.24|20235.24|20360.19|20240.19|20355.24|20235.24|10
1631668650000|2021-09-15 01:17:30|20354.08|20234.08|20354.35|20234.35|20354.35|20234.35|20350.54|20230.54|10
1631668660000|2021-09-15 01:17:40|20354.49|20234.49|20358.79|20238.79|20358.79|20238.79|20354.49|20234.49|10
1631668670000|2021-09-15 01:17:50|20358.6|20238.6|20360.16|20240.16|20360.16|20240.16|20358.47|20238.47|10
1631668680000|2021-09-15 01:18:00|20360.25|20240.25|20360.89|20240.89|20361.14|20241.14|20360.25|20240.25|10
1631668690000|2021-09-15 01:18:10|20360.58|20240.58|20359.3|20239.3|20361.07|20241.07|20359.3|20239.3|10
1631668700000|2021-09-15 01:18:20|20359.42|20239.42|20361.26|20241.26|20361.26|20241.26|20358.53|20238.53|10
1631668710000|2021-09-15 01:18:30|20360.83|20240.83|20359.01|20239.01|20361.37|20241.37|20359.01|20239.01|9
1631668720000|2021-09-15 01:18:40|20359.17|20239.17|20360.86|20240.86|20360.86|20240.86|20358.59|20238.59|10
1631668730000|2021-09-15 01:18:50|20360.72|20240.72|20358.83|20238.83|20360.72|20240.72|20358.83|20238.83|10
1631668740000|2021-09-15 01:19:00|20359.26|20239.26|20359.52|20239.52|20359.52|20239.52|20359.14|20239.14|8
1631668750000|2021-09-15 01:19:10|20358.46|20238.46|20355.56|20235.56|20358.46|20238.46|20355.56|20235.56|10
1631668760000|2021-09-15 01:19:20|20355.11|20235.11|20353.15|20233.15|20355.36|20235.36|20352.54|20232.54|10
1631668770000|2021-09-15 01:19:30|20353.12|20233.12|20354.48|20234.48|20354.75|20234.75|20353.12|20233.12|10
1631668780000|2021-09-15 01:19:40|20354.49|20234.49|20354.76|20234.76|20355.15|20235.15|20354.33|20234.33|10
1631668790000|2021-09-15 01:19:50|20354.46|20234.46|20355.65|20235.65|20355.65|20235.65|20354.43|20234.43|10
1631668800000|2021-09-15 01:20:00|20355.85|20235.85|20359.15|20239.15|20359.3|20239.3|20355.85|20235.85|10
1631668810000|2021-09-15 01:20:10|20358.54|20238.54|20358.4|20238.4|20359.17|20239.17|20358.15|20238.15|9
1631668820000|2021-09-15 01:20:20|20357.74|20237.74|20354.11|20234.11|20357.74|20237.74|20354.11|20234.11|10
1631668830000|2021-09-15 01:20:30|20354.55|20234.55|20354.85|20234.85|20355.31|20235.31|20354.1|20234.1|10
1631668840000|2021-09-15 01:20:40|20354.77|20234.77|20353.29|20233.29|20355.36|20235.36|20353.29|20233.29|9
1631668850000|2021-09-15 01:20:50|20353.3|20233.3|20346.88|20226.88|20353.3|20233.3|20346.66|20226.66|9
1631668860000|2021-09-15 01:21:00|20345.6|20225.6|20344.01|20224.01|20345.6|20225.6|20344.01|20224.01|10
1631668870000|2021-09-15 01:21:10|20343.84|20223.84|20342.45|20222.45|20343.84|20223.84|20342.45|20222.45|10
1631668880000|2021-09-15 01:21:20|20342.56|20222.56|20342.58|20222.58|20342.69|20222.69|20341.1|20221.1|10
1631668890000|2021-09-15 01:21:30|20343.19|20223.19|20341.62|20221.62|20343.84|20223.84|20341.47|20221.47|10
1631668900000|2021-09-15 01:21:40|20341.61|20221.61|20340.21|20220.21|20341.92|20221.92|20340.08|20220.08|10
1631668910000|2021-09-15 01:21:50|20340.32|20220.32|20340.3|20220.3|20340.68|20220.68|20339.7|20219.7|10
1631668920000|2021-09-15 01:22:00|20339.99|20219.99|20341.85|20221.85|20342.01|20222.01|20339.99|20219.99|10
1631668930000|2021-09-15 01:22:10|20341.53|20221.53|20341.78|20221.78|20343.63|20223.63|20341.36|20221.36|10
1631668940000|2021-09-15 01:22:20|20341.85|20221.85|20337.58|20217.58|20341.85|20221.85|20337.46|20217.46|10
1631668950000|2021-09-15 01:22:30|20337.02|20217.02|20335.45|20215.45|20337.02|20217.02|20335.43|20215.43|10
1631668960000|2021-09-15 01:22:40|20335.44|20215.44|20332.99|20212.99|20335.44|20215.44|20332.99|20212.99|10
1631668970000|2021-09-15 01:22:50|20332.44|20212.44|20334.51|20214.51|20334.51|20214.51|20332.44|20212.44|10
1631668980000|2021-09-15 01:23:00|20334.36|20214.36|20337.85|20217.85|20338.31|20218.31|20334.27|20214.27|10
1631668990000|2021-09-15 01:23:10|20337.83|20217.83|20338.65|20218.65|20339.31|20219.31|20337.6|20217.6|10
1631669000000|2021-09-15 01:23:20|20339.25|20219.25|20340.84|20220.84|20340.84|20220.84|20338.9|20218.9|9
1631669010000|2021-09-15 01:23:30|20341.95|20221.95|20341.26|20221.26|20343.45|20223.45|20341.13|20221.13|10
1631669020000|2021-09-15 01:23:40|20341.91|20221.91|20342.17|20222.17|20342.44|20222.44|20340.5|20220.5|10
1631669030000|2021-09-15 01:23:50|20342.66|20222.66|20342.19|20222.19|20343.06|20223.06|20341.84|20221.84|9
1631669040000|2021-09-15 01:24:00|20342.34|20222.34|20342.11|20222.11|20342.34|20222.34|20341.55|20221.55|9
1631669050000|2021-09-15 01:24:10|20342.52|20222.52|20342.8|20222.8|20343.21|20223.21|20341.99|20221.99|9
1631669060000|2021-09-15 01:24:20|20342.72|20222.72|20345.33|20225.33|20345.83|20225.83|20342.72|20222.72|10
1631669070000|2021-09-15 01:24:30|20346|20226|20345.95|20225.95|20346.26|20226.26|20345.6|20225.6|10
1631669080000|2021-09-15 01:24:40|20346.17|20226.17|20349.9|20229.9|20349.9|20229.9|20345.96|20225.96|9
1631669090000|2021-09-15 01:24:50|20349.84|20229.84|20350.44|20230.44|20350.81|20230.81|20349.61|20229.61|10
1631669100000|2021-09-15 01:25:00|20350.23|20230.23|20352.95|20232.95|20352.95|20232.95|20350.16|20230.16|10
1631669110000|2021-09-15 01:25:10|20353.82|20233.82|20357.56|20237.56|20357.6|20237.6|20353.82|20233.82|10
1631669120000|2021-09-15 01:25:20|20357.14|20237.14|20359.47|20239.47|20359.47|20239.47|20356.89|20236.89|10
1631669130000|2021-09-15 01:25:30|20359.34|20239.34|20358.81|20238.81|20360.51|20240.51|20358.58|20238.58|10
1631669140000|2021-09-15 01:25:40|20358.58|20238.58|20358.96|20238.96|20358.97|20238.97|20357.57|20237.57|10
1631669150000|2021-09-15 01:25:50|20359.19|20239.19|20360.52|20240.52|20360.92|20240.92|20359.19|20239.19|9
1631669160000|2021-09-15 01:26:00|20361.02|20241.02|20361.17|20241.17|20361.66|20241.66|20360.33|20240.33|10
1631669170000|2021-09-15 01:26:10|20361.86|20241.86|20363.73|20243.73|20363.73|20243.73|20361.86|20241.86|9
1631669180000|2021-09-15 01:26:20|20364.27|20244.27|20369.06|20249.06|20369.06|20249.06|20364.27|20244.27|9
1631669190000|2021-09-15 01:26:30|20370.64|20250.64|20378.77|20258.77|20378.77|20258.77|20370.64|20250.64|10
1631669200000|2021-09-15 01:26:40|20378.65|20258.65|20383.11|20263.11|20383.11|20263.11|20378.4|20258.4|10
1631669210000|2021-09-15 01:26:50|20383.49|20263.49|20381.35|20261.35|20383.49|20263.49|20381.35|20261.35|10
1631669220000|2021-09-15 01:27:00|20381.49|20261.49|20382.73|20262.73|20382.73|20262.73|20381.49|20261.49|10
1631669230000|2021-09-15 01:27:10|20382.85|20262.85|20387.53|20267.53|20387.53|20267.53|20382.85|20262.85|10
1631669240000|2021-09-15 01:27:20|20387.15|20267.15|20390.79|20270.79|20392.15|20272.15|20387.15|20267.15|10
1631669250000|2021-09-15 01:27:30|20390.71|20270.71|20392.21|20272.21|20392.39|20272.39|20390.71|20270.71|10
1631669260000|2021-09-15 01:27:40|20391.99|20271.99|20397.58|20277.58|20397.58|20277.58|20391.53|20271.53|10
1631669270000|2021-09-15 01:27:50|20397.6|20277.6|20395.55|20275.55|20397.6|20277.6|20395.55|20275.55|9
1631669280000|2021-09-15 01:28:00|20395.28|20275.28|20390.15|20270.15|20395.28|20275.28|20390.15|20270.15|10
1631669290000|2021-09-15 01:28:10|20389.93|20269.93|20387.06|20267.06|20389.93|20269.93|20387.02|20267.02|9
1631669300000|2021-09-15 01:28:20|20386.77|20266.77|20383.01|20263.01|20386.77|20266.77|20383.01|20263.01|9
1631669310000|2021-09-15 01:28:30|20382.85|20262.85|20381.71|20261.71|20382.85|20262.85|20381.7|20261.7|10
1631669320000|2021-09-15 01:28:40|20382.14|20262.14|20383.16|20263.16|20383.16|20263.16|20381.09|20261.09|9
1631669330000|2021-09-15 01:28:50|20383.12|20263.12|20388.2|20268.2|20388.21|20268.21|20383.12|20263.12|10
1631669340000|2021-09-15 01:29:00|20389.61|20269.61|20391.44|20271.44|20393.36|20273.36|20389.61|20269.61|10
1631669350000|2021-09-15 01:29:10|20391.51|20271.51|20390.74|20270.74|20392.16|20272.16|20390.74|20270.74|10
1631669360000|2021-09-15 01:29:20|20390.38|20270.38|20390.49|20270.49|20390.49|20270.49|20389.77|20269.77|10
1631669370000|2021-09-15 01:29:30|20390.45|20270.45|20390.98|20270.98|20390.98|20270.98|20390.1|20270.1|10
1631669380000|2021-09-15 01:29:40|20391.69|20271.69|20392.76|20272.76|20392.93|20272.93|20391.52|20271.52|10
1631669390000|2021-09-15 01:29:50|20392.96|20272.96|20390.74|20270.74|20393.18|20273.18|20390.74|20270.74|10
1631669400000|2021-09-15 01:30:00|20390.66|20270.66|20390.74|20270.74|20391.2|20271.2|20390.14|20270.14|10
1631669410000|2021-09-15 01:30:10|20391.37|20271.37|20393.11|20273.11|20393.75|20273.75|20391.37|20271.37|9
1631669420000|2021-09-15 01:30:20|20394.07|20274.07|20393.5|20273.5|20394.34|20274.34|20393.5|20273.5|10
1631669430000|2021-09-15 01:30:30|20393.72|20273.72|20394.3|20274.3|20395.38|20275.38|20393.21|20273.21|10
1631669440000|2021-09-15 01:30:40|20393.96|20273.96|20393.71|20273.71|20394.43|20274.43|20393.59|20273.59|10
1631669450000|2021-09-15 01:30:50|20393.68|20273.68|20393.32|20273.32|20393.94|20273.94|20393.07|20273.07|10
1631669460000|2021-09-15 01:31:00|20393.36|20273.36|20393.81|20273.81|20394.4|20274.4|20393.35|20273.35|10
1631669470000|2021-09-15 01:31:10|20393.79|20273.79|20387.24|20267.24|20393.79|20273.79|20387.24|20267.24|10
1631669480000|2021-09-15 01:31:20|20386.96|20266.96|20380.55|20260.55|20386.96|20266.96|20380.55|20260.55|10
1631669490000|2021-09-15 01:31:30|20380.21|20260.21|20374.65|20254.65|20380.21|20260.21|20374.51|20254.51|10
1631669500000|2021-09-15 01:31:40|20374.03|20254.03|20372.51|20252.51|20374.35|20254.35|20372.41|20252.41|10
1631669510000|2021-09-15 01:31:50|20372.14|20252.14|20363.84|20243.84|20372.14|20252.14|20363.84|20243.84|10
1631669520000|2021-09-15 01:32:00|20362.56|20242.56|20361.29|20241.29|20362.58|20242.58|20360.99|20240.99|10
1631669530000|2021-09-15 01:32:10|20361.24|20241.24|20362.37|20242.37|20362.37|20242.37|20361.12|20241.12|10
1631669540000|2021-09-15 01:32:20|20362.61|20242.61|20364.14|20244.14|20364.14|20244.14|20362.61|20242.61|10
1631669550000|2021-09-15 01:32:30|20364.36|20244.36|20366.28|20246.28|20366.28|20246.28|20364.36|20244.36|10
1631669560000|2021-09-15 01:32:40|20366.26|20246.26|20369.26|20249.26|20370.35|20250.35|20366.26|20246.26|10
1631669570000|2021-09-15 01:32:50|20368.84|20248.84|20367.25|20247.25|20368.84|20248.84|20367.25|20247.25|10
1631669580000|2021-09-15 01:33:00|20366.59|20246.59|20363.61|20243.61|20367.36|20247.36|20363.61|20243.61|9
1631669590000|2021-09-15 01:33:10|20363.31|20243.31|20361.88|20241.88|20363.31|20243.31|20361.88|20241.88|8
1631669600000|2021-09-15 01:33:20|20361.16|20241.16|20358.57|20238.57|20361.16|20241.16|20358.57|20238.57|10
1631669610000|2021-09-15 01:33:30|20358.38|20238.38|20356.1|20236.1|20358.38|20238.38|20356.1|20236.1|7
1631669620000|2021-09-15 01:33:40|20355.88|20235.88|20355.57|20235.57|20356.18|20236.18|20355.48|20235.48|10
1631669630000|2021-09-15 01:33:50|20355.54|20235.54|20355.72|20235.72|20355.88|20235.88|20355.19|20235.19|7
1631669640000|2021-09-15 01:34:00|20355.88|20235.88|20358.15|20238.15|20358.3|20238.3|20355.82|20235.82|9
1631669650000|2021-09-15 01:34:10|20358.19|20238.19|20357.6|20237.6|20358.67|20238.67|20357.6|20237.6|9
1631669660000|2021-09-15 01:34:20|20357.04|20237.04|20355.35|20235.35|20357.61|20237.61|20354.52|20234.52|10
1631669670000|2021-09-15 01:34:30|20355.45|20235.45|20357.06|20237.06|20357.71|20237.71|20355.45|20235.45|10
1631669680000|2021-09-15 01:34:40|20357.09|20237.09|20355.03|20235.03|20357.21|20237.21|20354.88|20234.88|10
1631669690000|2021-09-15 01:34:50|20354.97|20234.97|20355.27|20235.27|20356.15|20236.15|20354.97|20234.97|10
1631669700000|2021-09-15 01:35:00|20355.24|20235.24|20356.06|20236.06|20356.06|20236.06|20355|20235|9
1631669710000|2021-09-15 01:35:10|20356.11|20236.11|20355.25|20235.25|20356.88|20236.88|20355.25|20235.25|10
1631669720000|2021-09-15 01:35:20|20355.28|20235.28|20351.82|20231.82|20355.28|20235.28|20351.82|20231.82|10
1631669730000|2021-09-15 01:35:30|20350.58|20230.58|20348.12|20228.12|20350.58|20230.58|20347.99|20227.99|10
1631669740000|2021-09-15 01:35:40|20347.22|20227.22|20341.88|20221.88|20347.22|20227.22|20341.88|20221.88|10
1631669750000|2021-09-15 01:35:50|20341.48|20221.48|20339.59|20219.59|20341.48|20221.48|20339.59|20219.59|9
1631669760000|2021-09-15 01:36:00|20339.87|20219.87|20340.59|20220.59|20340.59|20220.59|20339.87|20219.87|8
1631669770000|2021-09-15 01:36:10|20340.46|20220.46|20338.58|20218.58|20340.69|20220.69|20338.58|20218.58|10
1631669780000|2021-09-15 01:36:20|20338.02|20218.02|20336.38|20216.38|20338.15|20218.15|20336.38|20216.38|10
1631669790000|2021-09-15 01:36:30|20336.06|20216.06|20334.61|20214.61|20336.14|20216.14|20334.61|20214.61|9
1631669800000|2021-09-15 01:36:40|20333.86|20213.86|20332.78|20212.78|20334.15|20214.15|20332.44|20212.44|10
1631669810000|2021-09-15 01:36:50|20333.06|20213.06|20330.33|20210.33|20333.08|20213.08|20330.33|20210.33|10
1631669820000|2021-09-15 01:37:00|20330.4|20210.4|20327.91|20207.91|20330.53|20210.53|20327.91|20207.91|10
1631669830000|2021-09-15 01:37:10|20327.71|20207.71|20325.24|20205.24|20327.85|20207.85|20325.24|20205.24|10
1631669840000|2021-09-15 01:37:20|20325.2|20205.2|20323.28|20203.28|20326.09|20206.09|20323.28|20203.28|10
1631669850000|2021-09-15 01:37:30|20323.45|20203.45|20323.27|20203.27|20323.81|20203.81|20322|20202|10
1631669860000|2021-09-15 01:37:40|20322.75|20202.75|20323.51|20203.51|20323.51|20203.51|20322.75|20202.75|8
1631669870000|2021-09-15 01:37:50|20323.49|20203.49|20324.28|20204.28|20324.58|20204.58|20323.39|20203.39|10
1631669880000|2021-09-15 01:38:00|20324.17|20204.17|20322.88|20202.88|20324.19|20204.19|20322.83|20202.83|10
1631669890000|2021-09-15 01:38:10|20323.12|20203.12|20321.03|20201.03|20323.17|20203.17|20321.03|20201.03|9
1631669900000|2021-09-15 01:38:20|20320.74|20200.74|20319.25|20199.25|20320.96|20200.96|20319.25|20199.25|10
1631669910000|2021-09-15 01:38:30|20319.19|20199.19|20312.92|20192.92|20319.62|20199.62|20312.92|20192.92|10
1631669920000|2021-09-15 01:38:40|20312.95|20192.95|20309.94|20189.94|20312.95|20192.95|20309.94|20189.94|10
1631669930000|2021-09-15 01:38:50|20309.59|20189.59|20306.8|20186.8|20309.59|20189.59|20306.78|20186.78|10
1631669940000|2021-09-15 01:39:00|20306.81|20186.81|20304.31|20184.31|20306.86|20186.86|20304.31|20184.31|10
1631669950000|2021-09-15 01:39:10|20303.92|20183.92|20302.93|20182.93|20304.56|20184.56|20302.93|20182.93|10
1631669960000|2021-09-15 01:39:20|20302.59|20182.59|20299.2|20179.2|20303.02|20183.02|20299.2|20179.2|10
1631669970000|2021-09-15 01:39:30|20299.33|20179.33|20300.57|20180.57|20300.57|20180.57|20298.69|20178.69|10
1631669980000|2021-09-15 01:39:40|20300.9|20180.9|20306.27|20186.27|20306.31|20186.31|20300.9|20180.9|10
1631669990000|2021-09-15 01:39:50|20306.37|20186.37|20306.65|20186.65|20307.58|20187.58|20306.25|20186.25|10
1631670000000|2021-09-15 01:40:00|20306.73|20186.73|20303.73|20183.73|20306.73|20186.73|20303.73|20183.73|10
1631670010000|2021-09-15 01:40:10|20303.08|20183.08|20303.69|20183.69|20303.69|20183.69|20302.02|20182.02|9
1631670020000|2021-09-15 01:40:20|20303.7|20183.7|20305.27|20185.27|20305.27|20185.27|20303.02|20183.02|10
1631670030000|2021-09-15 01:40:30|20304.98|20184.98|20304.45|20184.45|20305.61|20185.61|20304.45|20184.45|10
1631670040000|2021-09-15 01:40:40|20304.03|20184.03|20300.99|20180.99|20304.03|20184.03|20300.86|20180.86|10
1631670050000|2021-09-15 01:40:50|20301.02|20181.02|20301.93|20181.93|20302.12|20182.12|20300.73|20180.73|10
1631670060000|2021-09-15 01:41:00|20302.02|20182.02|20301.1|20181.1|20302.55|20182.55|20301.1|20181.1|10
1631670070000|2021-09-15 01:41:10|20301.17|20181.17|20304.41|20184.41|20304.41|20184.41|20301.17|20181.17|10
1631670080000|2021-09-15 01:41:20|20304.74|20184.74|20304.25|20184.25|20304.74|20184.74|20303.95|20183.95|9
1631670090000|2021-09-15 01:41:30|20304.54|20184.54|20307.14|20187.14|20307.14|20187.14|20303.68|20183.68|9
1631670100000|2021-09-15 01:41:40|20308.83|20188.83|20307.85|20187.85|20310.39|20190.39|20307.85|20187.85|10
1631670110000|2021-09-15 01:41:50|20307.96|20187.96|20307.16|20187.16|20307.96|20187.96|20306.87|20186.87|9
1631670120000|2021-09-15 01:42:00|20307.48|20187.48|20305.41|20185.41|20307.48|20187.48|20305.41|20185.41|10
1631670130000|2021-09-15 01:42:10|20305.38|20185.38|20306.16|20186.16|20306.16|20186.16|20305.08|20185.08|10
1631670140000|2021-09-15 01:42:20|20306.01|20186.01|20307.95|20187.95|20308.02|20188.02|20306.01|20186.01|10
1631670150000|2021-09-15 01:42:30|20306.74|20186.74|20303.34|20183.34|20306.74|20186.74|20303.34|20183.34|10
1631670160000|2021-09-15 01:42:40|20303.17|20183.17|20300.8|20180.8|20303.44|20183.44|20300.53|20180.53|10
1631670170000|2021-09-15 01:42:50|20300.71|20180.71|20299.51|20179.51|20300.98|20180.98|20299.51|20179.51|10
1631670180000|2021-09-15 01:43:00|20300.06|20180.06|20299.87|20179.87|20300.24|20180.24|20299.84|20179.84|10
1631670190000|2021-09-15 01:43:10|20300.1|20180.1|20299.62|20179.62|20301.16|20181.16|20299.62|20179.62|10
1631670200000|2021-09-15 01:43:20|20299.83|20179.83|20299.35|20179.35|20300.11|20180.11|20298.86|20178.86|10
1631670210000|2021-09-15 01:43:30|20299.01|20179.01|20296.65|20176.65|20299.01|20179.01|20296.45|20176.45|10
1631670220000|2021-09-15 01:43:40|20296.3|20176.3|20295.45|20175.45|20296.3|20176.3|20294.66|20174.66|10
1631670230000|2021-09-15 01:43:50|20296.41|20176.41|20297.7|20177.7|20297.83|20177.83|20296.41|20176.41|10
1631670240000|2021-09-15 01:44:00|20297.43|20177.43|20295.5|20175.5|20297.63|20177.63|20295.5|20175.5|10
1631670250000|2021-09-15 01:44:10|20296.04|20176.04|20296.31|20176.31|20296.42|20176.42|20296.04|20176.04|10
1631670260000|2021-09-15 01:44:20|20297.06|20177.06|20296.59|20176.59|20297.3|20177.3|20296.46|20176.46|9
1631670270000|2021-09-15 01:44:30|20296.37|20176.37|20301.46|20181.46|20302.02|20182.02|20296.24|20176.24|10
1631670280000|2021-09-15 01:44:40|20302.96|20182.96|20307.4|20187.4|20308.44|20188.44|20302.96|20182.96|10
1631670290000|2021-09-15 01:44:50|20307.46|20187.46|20307.43|20187.43|20308.32|20188.32|20307.43|20187.43|8
1631670300000|2021-09-15 01:45:00|20307.11|20187.11|20301.35|20181.35|20307.11|20187.11|20301.35|20181.35|10
1631670310000|2021-09-15 01:45:10|20301.12|20181.12|20300.07|20180.07|20301.42|20181.42|20299.72|20179.72|10
1631670320000|2021-09-15 01:45:20|20300.21|20180.21|20299.56|20179.56|20300.21|20180.21|20299.56|20179.56|8
1631670330000|2021-09-15 01:45:30|20299.88|20179.88|20297.45|20177.45|20301.04|20181.04|20297.45|20177.45|10
1631670340000|2021-09-15 01:45:40|20296.03|20176.03|20294.88|20174.88|20297.04|20177.04|20294.88|20174.88|8
1631670350000|2021-09-15 01:45:50|20294.31|20174.31|20289.98|20169.98|20294.31|20174.31|20289.98|20169.98|10
1631670360000|2021-09-15 01:46:00|20289.71|20169.71|20289.8|20169.8|20290.02|20170.02|20289.44|20169.44|10
1631670370000|2021-09-15 01:46:10|20290.43|20170.43|20290.53|20170.53|20290.63|20170.63|20289.94|20169.94|9
1631670380000|2021-09-15 01:46:20|20290.52|20170.52|20291.2|20171.2|20291.2|20171.2|20289.99|20169.99|10
1631670390000|2021-09-15 01:46:30|20291.72|20171.72|20292.53|20172.53|20293.22|20173.22|20291.45|20171.45|10
1631670400000|2021-09-15 01:46:40|20293.1|20173.1|20293.56|20173.56|20293.56|20173.56|20292.17|20172.17|10
1631670410000|2021-09-15 01:46:50|20293.54|20173.54|20292.72|20172.72|20293.59|20173.59|20292.34|20172.34|10
1631670420000|2021-09-15 01:47:00|20292.64|20172.64|20291.3|20171.3|20292.64|20172.64|20291.06|20171.06|8
1631670430000|2021-09-15 01:47:10|20291.23|20171.23|20290.97|20170.97|20291.78|20171.78|20290.92|20170.92|10
1631670440000|2021-09-15 01:47:20|20290.98|20170.98|20292.07|20172.07|20292.44|20172.44|20290.98|20170.98|10
1631670450000|2021-09-15 01:47:30|20292.25|20172.25|20293.12|20173.12|20293.12|20173.12|20291.77|20171.77|9
1631670460000|2021-09-15 01:47:40|20292.77|20172.77|20293.41|20173.41|20294.6|20174.6|20292.77|20172.77|10
1631670470000|2021-09-15 01:47:50|20293.34|20173.34|20290.52|20170.52|20293.34|20173.34|20290.52|20170.52|8
1631670480000|2021-09-15 01:48:00|20290.42|20170.42|20290.32|20170.32|20290.76|20170.76|20290.32|20170.32|10
1631670490000|2021-09-15 01:48:10|20290.28|20170.28|20290.33|20170.33|20290.34|20170.34|20289.98|20169.98|10
1631670500000|2021-09-15 01:48:20|20290.5|20170.5|20293.47|20173.47|20293.47|20173.47|20290.5|20170.5|10
1631670510000|2021-09-15 01:48:30|20293.11|20173.11|20298.18|20178.18|20298.18|20178.18|20292.84|20172.84|10
1631670520000|2021-09-15 01:48:40|20299.4|20179.4|20299.67|20179.67|20299.83|20179.83|20299.11|20179.11|10
1631670530000|2021-09-15 01:48:50|20299.63|20179.63|20300.87|20180.87|20300.98|20180.98|20299.63|20179.63|10
1631670540000|2021-09-15 01:49:00|20300.58|20180.58|20293.35|20173.35|20300.58|20180.58|20293.35|20173.35|10
1631670550000|2021-09-15 01:49:10|20293.33|20173.33|20288.49|20168.49|20293.55|20173.55|20288.49|20168.49|8
1631670560000|2021-09-15 01:49:20|20288.62|20168.62|20288.66|20168.66|20288.97|20168.97|20288.26|20168.26|10
1631670570000|2021-09-15 01:49:30|20288.45|20168.45|20291.1|20171.1|20291.1|20171.1|20288.06|20168.06|10
1631670580000|2021-09-15 01:49:40|20292.35|20172.35|20296.42|20176.42|20296.42|20176.42|20292.35|20172.35|10
1631670590000|2021-09-15 01:49:50|20296.36|20176.36|20293.92|20173.92|20296.36|20176.36|20293.92|20173.92|10
1631670600000|2021-09-15 01:50:00|20293.76|20173.76|20289.02|20169.02|20294.02|20174.02|20289.02|20169.02|10
1631670610000|2021-09-15 01:50:10|20288.42|20168.42|20282.88|20162.88|20288.42|20168.42|20282.88|20162.88|10
1631670620000|2021-09-15 01:50:20|20283.2|20163.2|20282.91|20162.91|20283.88|20163.88|20282.91|20162.91|10
1631670630000|2021-09-15 01:50:30|20282.79|20162.79|20280.64|20160.64|20282.79|20162.79|20280.26|20160.26|10
1631670640000|2021-09-15 01:50:40|20280.09|20160.09|20277.35|20157.35|20280.44|20160.44|20277.35|20157.35|10
1631670650000|2021-09-15 01:50:50|20276.87|20156.87|20276.48|20156.48|20277.33|20157.33|20276.23|20156.23|10
1631670660000|2021-09-15 01:51:00|20276.52|20156.52|20276.24|20156.24|20276.76|20156.76|20275.87|20155.87|10
1631670670000|2021-09-15 01:51:10|20276.26|20156.26|20275.5|20155.5|20276.75|20156.75|20275.35|20155.35|10
1631670680000|2021-09-15 01:51:20|20275.39|20155.39|20274.41|20154.41|20275.39|20155.39|20273.83|20153.83|10
1631670690000|2021-09-15 01:51:30|20274.07|20154.07|20273.85|20153.85|20274.14|20154.14|20273.15|20153.15|10
1631670700000|2021-09-15 01:51:40|20274.13|20154.13|20273.21|20153.21|20274.22|20154.22|20273.06|20153.06|10
1631670710000|2021-09-15 01:51:50|20272.43|20152.43|20271.03|20151.03|20272.45|20152.45|20271.03|20151.03|10
1631670720000|2021-09-15 01:52:00|20270.89|20150.89|20271.21|20151.21|20271.21|20151.21|20270.35|20150.35|9
1631670730000|2021-09-15 01:52:10|20271.29|20151.29|20276.17|20156.17|20276.17|20156.17|20271.16|20151.16|10
1631670740000|2021-09-15 01:52:20|20276.83|20156.83|20281.4|20161.4|20281.4|20161.4|20276.83|20156.83|10
1631670750000|2021-09-15 01:52:30|20281.22|20161.22|20280.5|20160.5|20281.53|20161.53|20280.25|20160.25|10
1631670760000|2021-09-15 01:52:40|20280.7|20160.7|20277.87|20157.87|20280.7|20160.7|20277.87|20157.87|10
1631670770000|2021-09-15 01:52:50|20277.9|20157.9|20274.75|20154.75|20277.9|20157.9|20274|20154|10
1631670780000|2021-09-15 01:53:00|20274.65|20154.65|20272.62|20152.62|20274.72|20154.72|20272.62|20152.62|10
1631670790000|2021-09-15 01:53:10|20272.49|20152.49|20271.55|20151.55|20272.49|20152.49|20271.14|20151.14|10
1631670800000|2021-09-15 01:53:20|20271.58|20151.58|20274.66|20154.66|20274.66|20154.66|20271.58|20151.58|10
1631670810000|2021-09-15 01:53:30|20274.29|20154.29|20271.94|20151.94|20274.29|20154.29|20271.88|20151.88|10
1631670820000|2021-09-15 01:53:40|20272.01|20152.01|20274.61|20154.61|20274.61|20154.61|20272.01|20152.01|10
1631670830000|2021-09-15 01:53:50|20274.17|20154.17|20273.96|20153.96|20274.19|20154.19|20273.46|20153.46|10
1631670840000|2021-09-15 01:54:00|20273.86|20153.86|20273.6|20153.6|20273.86|20153.86|20273.6|20153.6|10
1631670850000|2021-09-15 01:54:10|20273.51|20153.51|20273.16|20153.16|20273.61|20153.61|20273.08|20153.08|10
1631670860000|2021-09-15 01:54:20|20273.26|20153.26|20274.18|20154.18|20274.59|20154.59|20273.26|20153.26|10
1631670870000|2021-09-15 01:54:30|20274.15|20154.15|20274.16|20154.16|20274.57|20154.57|20274.15|20154.15|10
1631670880000|2021-09-15 01:54:40|20274.12|20154.12|20272.79|20152.79|20274.32|20154.32|20272.79|20152.79|9
1631670890000|2021-09-15 01:54:50|20272.84|20152.84|20273.36|20153.36|20273.36|20153.36|20272.57|20152.57|10
1631670900000|2021-09-15 01:55:00|20273.33|20153.33|20275.87|20155.87|20275.87|20155.87|20273.33|20153.33|10
1631670910000|2021-09-15 01:55:10|20276.31|20156.31|20276.37|20156.37|20276.48|20156.48|20276.11|20156.11|8
1631670920000|2021-09-15 01:55:20|20276.4|20156.4|20277.95|20157.95|20277.95|20157.95|20276.2|20156.2|9
1631670930000|2021-09-15 01:55:30|20277.55|20157.55|20277.39|20157.39|20277.68|20157.68|20277.2|20157.2|10
1631670940000|2021-09-15 01:55:40|20277.85|20157.85|20276.93|20156.93|20277.91|20157.91|20276.08|20156.08|9
1631670950000|2021-09-15 01:55:50|20276.3|20156.3|20275.31|20155.31|20276.38|20156.38|20275.21|20155.21|9
1631670960000|2021-09-15 01:56:00|20274.89|20154.89|20269.08|20149.08|20274.89|20154.89|20269.08|20149.08|10
1631670970000|2021-09-15 01:56:10|20269.55|20149.55|20270.42|20150.42|20270.42|20150.42|20268.27|20148.27|10
1631670980000|2021-09-15 01:56:20|20270.26|20150.26|20268.93|20148.93|20270.47|20150.47|20268.47|20148.47|10
1631670990000|2021-09-15 01:56:30|20269.05|20149.05|20269.12|20149.12|20269.43|20149.43|20268.38|20148.38|10
1631671000000|2021-09-15 01:56:40|20269.13|20149.13|20270.95|20150.95|20270.95|20150.95|20269.13|20149.13|10
1631671010000|2021-09-15 01:56:50|20271.33|20151.33|20273.57|20153.57|20273.67|20153.67|20271.17|20151.17|10
1631671020000|2021-09-15 01:57:00|20272.99|20152.99|20276.32|20156.32|20276.32|20156.32|20272.91|20152.91|10
1631671030000|2021-09-15 01:57:10|20276.48|20156.48|20278.15|20158.15|20278.31|20158.31|20276.48|20156.48|9
1631671040000|2021-09-15 01:57:20|20279.37|20159.37|20284.4|20164.4|20284.4|20164.4|20279.37|20159.37|10
1631671050000|2021-09-15 01:57:30|20284.72|20164.72|20288.05|20168.05|20288.05|20168.05|20284.72|20164.72|10
1631671060000|2021-09-15 01:57:40|20286.72|20166.72|20288.54|20168.54|20288.9|20168.9|20286.72|20166.72|10
1631671070000|2021-09-15 01:57:50|20288.37|20168.37|20289.72|20169.72|20289.72|20169.72|20288.28|20168.28|10
1631671080000|2021-09-15 01:58:00|20289.76|20169.76|20288.35|20168.35|20289.76|20169.76|20288.33|20168.33|8
1631671090000|2021-09-15 01:58:10|20287.62|20167.62|20285.76|20165.76|20287.62|20167.62|20285.41|20165.41|10
1631671100000|2021-09-15 01:58:20|20285.37|20165.37|20281.89|20161.89|20285.46|20165.46|20281.89|20161.89|8
1631671110000|2021-09-15 01:58:30|20281.11|20161.11|20278.18|20158.18|20281.11|20161.11|20278.18|20158.18|9
1631671120000|2021-09-15 01:58:40|20278.26|20158.26|20274.41|20154.41|20278.26|20158.26|20274.41|20154.41|10
1631671130000|2021-09-15 01:58:50|20274.51|20154.51|20273.26|20153.26|20274.51|20154.51|20272.49|20152.49|10
1631671140000|2021-09-15 01:59:00|20273.05|20153.05|20270.06|20150.06|20273.53|20153.53|20270.03|20150.03|10
1631671150000|2021-09-15 01:59:10|20270.39|20150.39|20273.3|20153.3|20273.3|20153.3|20270.28|20150.28|10
1631671160000|2021-09-15 01:59:20|20273.85|20153.85|20276.48|20156.48|20276.48|20156.48|20273.85|20153.85|10
1631671170000|2021-09-15 01:59:30|20276.88|20156.88|20278.52|20158.52|20278.52|20158.52|20276.88|20156.88|10
1631671180000|2021-09-15 01:59:40|20278.66|20158.66|20282.81|20162.81|20282.93|20162.93|20278.66|20158.66|10
1631671190000|2021-09-15 01:59:50|20282.84|20162.84|20285.93|20165.93|20285.93|20165.93|20282.08|20162.08|10
1631671200000|2021-09-15 02:00:00|20286.72|20166.72|20290.81|20170.81|20290.81|20170.81|20286.72|20166.72|10
1631671210000|2021-09-15 02:00:10|20291.51|20171.51|20291.35|20171.35|20291.51|20171.51|20290.54|20170.54|10
1631671220000|2021-09-15 02:00:20|20290.82|20170.82|20290.4|20170.4|20291.14|20171.14|20289.95|20169.95|10
1631671230000|2021-09-15 02:00:30|20290.74|20170.74|20290.34|20170.34|20290.91|20170.91|20290.2|20170.2|10
1631671240000|2021-09-15 02:00:40|20289.85|20169.85|20293.33|20173.33|20293.33|20173.33|20289.85|20169.85|10
1631671250000|2021-09-15 02:00:50|20293.64|20173.64|20295.78|20175.78|20296.13|20176.13|20293.64|20173.64|9
1631671260000|2021-09-15 02:01:00|20296.67|20176.67|20302.04|20182.04|20302.04|20182.04|20296.63|20176.63|10
1631671270000|2021-09-15 02:01:10|20301.76|20181.76|20307.47|20187.47|20307.47|20187.47|20301.76|20181.76|10
1631671280000|2021-09-15 02:01:20|20307.66|20187.66|20316.9|20196.9|20316.9|20196.9|20307.66|20187.66|10
1631671290000|2021-09-15 02:01:30|20318.23|20198.23|20319.71|20199.71|20319.71|20199.71|20318.23|20198.23|10
1631671300000|2021-09-15 02:01:40|20319.33|20199.33|20322.52|20202.52|20323.21|20203.21|20319.33|20199.33|10
1631671310000|2021-09-15 02:01:50|20323.4|20203.4|20327.55|20207.55|20327.55|20207.55|20323.4|20203.4|10
1631671320000|2021-09-15 02:02:00|20327.85|20207.85|20326.58|20206.58|20327.85|20207.85|20326.58|20206.58|9
1631671330000|2021-09-15 02:02:10|20325.27|20205.27|20321.09|20201.09|20325.27|20205.27|20321.09|20201.09|10
1631671340000|2021-09-15 02:02:20|20321.01|20201.01|20319.27|20199.27|20321.18|20201.18|20318.89|20198.89|10
1631671350000|2021-09-15 02:02:30|20319.17|20199.17|20319.1|20199.1|20320.88|20200.88|20319.1|20199.1|10
1631671360000|2021-09-15 02:02:40|20319.43|20199.43|20319.61|20199.61|20319.61|20199.61|20318.65|20198.65|10
1631671370000|2021-09-15 02:02:50|20319.29|20199.29|20318.9|20198.9|20319.66|20199.66|20318.83|20198.83|10
1631671380000|2021-09-15 02:03:00|20318.94|20198.94|20318.98|20198.98|20319.24|20199.24|20318.6|20198.6|10
1631671390000|2021-09-15 02:03:10|20319.98|20199.98|20321.51|20201.51|20322.02|20202.02|20319.98|20199.98|10
1631671400000|2021-09-15 02:03:20|20322.21|20202.21|20325.38|20205.38|20325.38|20205.38|20322.02|20202.02|10
1631671410000|2021-09-15 02:03:30|20325.32|20205.32|20323.09|20203.09|20325.59|20205.59|20322.24|20202.24|10
1631671420000|2021-09-15 02:03:40|20323.18|20203.18|20322.38|20202.38|20323.25|20203.25|20322.16|20202.16|10
1631671430000|2021-09-15 02:03:50|20322.05|20202.05|20319.95|20199.95|20322.05|20202.05|20319.95|20199.95|10
1631671440000|2021-09-15 02:04:00|20319.57|20199.57|20323.1|20203.1|20323.1|20203.1|20319.57|20199.57|9
1631671450000|2021-09-15 02:04:10|20323.06|20203.06|20323.72|20203.72|20323.72|20203.72|20323.06|20203.06|9
1631671460000|2021-09-15 02:04:20|20324|20204|20322.98|20202.98|20324.1|20204.1|20322.21|20202.21|10
1631671470000|2021-09-15 02:04:30|20322.82|20202.82|20321.78|20201.78|20322.96|20202.96|20321.66|20201.66|10
1631671480000|2021-09-15 02:04:40|20321.65|20201.65|20321.53|20201.53|20322.55|20202.55|20321.53|20201.53|10
1631671490000|2021-09-15 02:04:50|20321.85|20201.85|20320.93|20200.93|20322.5|20202.5|20320.93|20200.93|10
1631671500000|2021-09-15 02:05:00|20321|20201|20319.66|20199.66|20321.57|20201.57|20319.66|20199.66|10
1631671510000|2021-09-15 02:05:10|20319.29|20199.29|20317.56|20197.56|20319.29|20199.29|20317.56|20197.56|9
1631671520000|2021-09-15 02:05:20|20316.86|20196.86|20314.11|20194.11|20316.86|20196.86|20314.11|20194.11|10
1631671530000|2021-09-15 02:05:30|20314.31|20194.31|20309.42|20189.42|20314.31|20194.31|20309.42|20189.42|10
1631671540000|2021-09-15 02:05:40|20309.26|20189.26|20308.93|20188.93|20309.88|20189.88|20307.39|20187.39|9
1631671550000|2021-09-15 02:05:50|20309.02|20189.02|20306.42|20186.42|20309.02|20189.02|20306.32|20186.32|10
1631671560000|2021-09-15 02:06:00|20305.61|20185.61|20300.57|20180.57|20305.61|20185.61|20300.19|20180.19|10
1631671570000|2021-09-15 02:06:10|20300.89|20180.89|20300|20180|20301.25|20181.25|20300|20180|9
1631671580000|2021-09-15 02:06:20|20299.72|20179.72|20296.27|20176.27|20299.72|20179.72|20296.27|20176.27|9
1631671590000|2021-09-15 02:06:30|20295.02|20175.02|20294.94|20174.94|20295.91|20175.91|20294.37|20174.37|10
1631671600000|2021-09-15 02:06:40|20294.28|20174.28|20292.56|20172.56|20294.28|20174.28|20292.1|20172.1|10
1631671610000|2021-09-15 02:06:50|20292.58|20172.58|20292.15|20172.15|20292.58|20172.58|20292.09|20172.09|8
1631671620000|2021-09-15 02:07:00|20292.3|20172.3|20289.29|20169.29|20292.3|20172.3|20289.29|20169.29|9
1631671630000|2021-09-15 02:07:10|20289.28|20169.28|20279.16|20159.16|20289.28|20169.28|20279.16|20159.16|9
1631671640000|2021-09-15 02:07:20|20278.99|20158.99|20272.67|20152.67|20278.99|20158.99|20272.67|20152.67|10
1631671650000|2021-09-15 02:07:30|20272.69|20152.69|20269.7|20149.7|20272.69|20152.69|20269.7|20149.7|10
1631671660000|2021-09-15 02:07:40|20269.37|20149.37|20265.98|20145.98|20269.37|20149.37|20265.24|20145.24|10
1631671670000|2021-09-15 02:07:50|20265.83|20145.83|20265.64|20145.64|20266.19|20146.19|20265.54|20145.54|9
1631671680000|2021-09-15 02:08:00|20265.26|20145.26|20262.74|20142.74|20265.26|20145.26|20262.74|20142.74|10
1631671690000|2021-09-15 02:08:10|20262.31|20142.31|20261.65|20141.65|20262.31|20142.31|20260.77|20140.77|10
1631671700000|2021-09-15 02:08:20|20261.6|20141.6|20260.21|20140.21|20261.88|20141.88|20260.21|20140.21|10
1631671710000|2021-09-15 02:08:30|20260.48|20140.48|20266.76|20146.76|20266.76|20146.76|20260.1|20140.1|9
1631671720000|2021-09-15 02:08:40|20267.13|20147.13|20273|20153|20273|20153|20267.13|20147.13|9
1631671730000|2021-09-15 02:08:50|20273.16|20153.16|20279.55|20159.55|20279.55|20159.55|20273.16|20153.16|10
1631671740000|2021-09-15 02:09:00|20279.12|20159.12|20279.91|20159.91|20280.23|20160.23|20278.99|20158.99|10
1631671750000|2021-09-15 02:09:10|20279.79|20159.79|20275.08|20155.08|20279.79|20159.79|20274.84|20154.84|10
1631671760000|2021-09-15 02:09:20|20274.43|20154.43|20271.09|20151.09|20274.43|20154.43|20271.09|20151.09|10
1631671770000|2021-09-15 02:09:30|20271.26|20151.26|20270.76|20150.76|20271.93|20151.93|20270.73|20150.73|9
1631671780000|2021-09-15 02:09:40|20270.16|20150.16|20268.79|20148.79|20270.54|20150.54|20268.79|20148.79|10
1631671790000|2021-09-15 02:09:50|20268.43|20148.43|20267.38|20147.38|20268.57|20148.57|20267.16|20147.16|9
1631671800000|2021-09-15 02:10:00|20267.37|20147.37|20266.79|20146.79|20268.02|20148.02|20266.79|20146.79|9
1631671810000|2021-09-15 02:10:10|20266.47|20146.47|20262.28|20142.28|20266.47|20146.47|20262.28|20142.28|10
1631671820000|2021-09-15 02:10:20|20262.47|20142.47|20259.07|20139.07|20262.55|20142.55|20258.95|20138.95|10
1631671830000|2021-09-15 02:10:30|20258.92|20138.92|20259.76|20139.76|20260.21|20140.21|20258.58|20138.58|10
1631671840000|2021-09-15 02:10:40|20259.85|20139.85|20257.97|20137.97|20259.85|20139.85|20257.27|20137.27|10
1631671850000|2021-09-15 02:10:50|20258.21|20138.21|20258.98|20138.98|20259.23|20139.23|20258.21|20138.21|8
1631671860000|2021-09-15 02:11:00|20258.99|20138.99|20257.62|20137.62|20258.99|20138.99|20257.35|20137.35|10
1631671870000|2021-09-15 02:11:10|20257.35|20137.35|20259.18|20139.18|20259.36|20139.36|20257.29|20137.29|10
1631671880000|2021-09-15 02:11:20|20259.09|20139.09|20260.33|20140.33|20260.65|20140.65|20259.09|20139.09|9
1631671890000|2021-09-15 02:11:30|20260.78|20140.78|20260.66|20140.66|20261.57|20141.57|20260.47|20140.47|10
1631671900000|2021-09-15 02:11:40|20260.7|20140.7|20262.88|20142.88|20262.91|20142.91|20260.7|20140.7|10
1631671910000|2021-09-15 02:11:50|20262.63|20142.63|20264.63|20144.63|20265.07|20145.07|20262.21|20142.21|9
1631671920000|2021-09-15 02:12:00|20264.55|20144.55|20265.55|20145.55|20265.55|20145.55|20264.55|20144.55|9
1631671930000|2021-09-15 02:12:10|20265.65|20145.65|20267.95|20147.95|20267.95|20147.95|20265.65|20145.65|9
1631671940000|2021-09-15 02:12:20|20268.89|20148.89|20270.1|20150.1|20270.15|20150.15|20268.83|20148.83|9
1631671950000|2021-09-15 02:12:30|20270.48|20150.48|20271.28|20151.28|20271.34|20151.34|20270.32|20150.32|9
1631671960000|2021-09-15 02:12:40|20271.12|20151.12|20273.2|20153.2|20273.2|20153.2|20270.88|20150.88|10
1631671970000|2021-09-15 02:12:50|20273.57|20153.57|20276.89|20156.89|20276.89|20156.89|20273.57|20153.57|10
1631671980000|2021-09-15 02:13:00|20276.16|20156.16|20276.37|20156.37|20276.37|20156.37|20275.81|20155.81|9
1631671990000|2021-09-15 02:13:10|20276.18|20156.18|20280.36|20160.36|20280.36|20160.36|20276.18|20156.18|10
1631672000000|2021-09-15 02:13:20|20281.12|20161.12|20283.96|20163.96|20283.96|20163.96|20281.12|20161.12|10
1631672010000|2021-09-15 02:13:30|20284.6|20164.6|20286.24|20166.24|20286.24|20166.24|20284.45|20164.45|10
1631672020000|2021-09-15 02:13:40|20286.79|20166.79|20288.51|20168.51|20288.51|20168.51|20286.79|20166.79|10
1631672030000|2021-09-15 02:13:50|20289.07|20169.07|20291.15|20171.15|20291.64|20171.64|20288.79|20168.79|10
1631672040000|2021-09-15 02:14:00|20291.11|20171.11|20290.16|20170.16|20291.11|20171.11|20289.58|20169.58|10
1631672050000|2021-09-15 02:14:10|20290.39|20170.39|20291.62|20171.62|20292.17|20172.17|20290.39|20170.39|10
1631672060000|2021-09-15 02:14:20|20291.29|20171.29|20290.91|20170.91|20292.03|20172.03|20290.91|20170.91|9
1631672070000|2021-09-15 02:14:30|20290.74|20170.74|20290.68|20170.68|20291.28|20171.28|20290.68|20170.68|10
1631672080000|2021-09-15 02:14:40|20291.92|20171.92|20292.27|20172.27|20292.74|20172.74|20291.64|20171.64|10
1631672090000|2021-09-15 02:14:50|20292.21|20172.21|20289.56|20169.56|20292.27|20172.27|20289.56|20169.56|10
1631672100000|2021-09-15 02:15:00|20289.41|20169.41|20287.13|20167.13|20290.06|20170.06|20287.13|20167.13|10
1631672110000|2021-09-15 02:15:10|20285.83|20165.83|20283.78|20163.78|20285.83|20165.83|20283.78|20163.78|10
1631672120000|2021-09-15 02:15:20|20283.76|20163.76|20282.28|20162.28|20283.76|20163.76|20281.75|20161.75|10
1631672130000|2021-09-15 02:15:30|20282.55|20162.55|20282.43|20162.43|20282.83|20162.83|20282.33|20162.33|9
1631672140000|2021-09-15 02:15:40|20282.2|20162.2|20282.94|20162.94|20282.94|20162.94|20281.17|20161.17|9
1631672150000|2021-09-15 02:15:50|20283.42|20163.42|20284.43|20164.43|20284.62|20164.62|20283.42|20163.42|10
1631672160000|2021-09-15 02:16:00|20284.58|20164.58|20285.48|20165.48|20285.48|20165.48|20284.43|20164.43|9
1631672170000|2021-09-15 02:16:10|20285.5|20165.5|20287.29|20167.29|20287.29|20167.29|20285.47|20165.47|10
1631672180000|2021-09-15 02:16:20|20287.93|20167.93|20288.32|20168.32|20288.79|20168.79|20287.64|20167.64|10
1631672190000|2021-09-15 02:16:30|20288.65|20168.65|20292.2|20172.2|20292.2|20172.2|20288.32|20168.32|10
1631672200000|2021-09-15 02:16:40|20292.63|20172.63|20293.89|20173.89|20294.26|20174.26|20292.06|20172.06|9
1631672210000|2021-09-15 02:16:50|20294.04|20174.04|20294.95|20174.95|20294.95|20174.95|20294.04|20174.04|10
1631672220000|2021-09-15 02:17:00|20294.81|20174.81|20294.48|20174.48|20295.24|20175.24|20294.48|20174.48|9
1631672230000|2021-09-15 02:17:10|20294.09|20174.09|20295.9|20175.9|20295.9|20175.9|20293.86|20173.86|10
1631672240000|2021-09-15 02:17:20|20295.92|20175.92|20295.66|20175.66|20295.92|20175.92|20295.53|20175.53|10
1631672250000|2021-09-15 02:17:30|20295.65|20175.65|20293.01|20173.01|20295.83|20175.83|20293.01|20173.01|10
1631672260000|2021-09-15 02:17:40|20292.45|20172.45|20291.59|20171.59|20292.45|20172.45|20291.08|20171.08|9
1631672270000|2021-09-15 02:17:50|20291.81|20171.81|20291|20171|20291.95|20171.95|20291|20171|9
1631672280000|2021-09-15 02:18:00|20290.81|20170.81|20290.9|20170.9|20290.9|20170.9|20290.32|20170.32|10
1631672290000|2021-09-15 02:18:10|20290.92|20170.92|20288.44|20168.44|20290.92|20170.92|20288.35|20168.35|9
1631672300000|2021-09-15 02:18:20|20288.49|20168.49|20287.5|20167.5|20288.49|20168.49|20287.5|20167.5|9
1631672310000|2021-09-15 02:18:30|20287.51|20167.51|20287.39|20167.39|20287.51|20167.51|20287.12|20167.12|8
1631672320000|2021-09-15 02:18:40|20287.24|20167.24|20287.77|20167.77|20287.79|20167.79|20287.24|20167.24|10
1631672330000|2021-09-15 02:18:50|20288.11|20168.11|20288.39|20168.39|20288.59|20168.59|20288.11|20168.11|9
1631672340000|2021-09-15 02:19:00|20288.04|20168.04|20289.61|20169.61|20289.61|20169.61|20287.35|20167.35|10
1631672350000|2021-09-15 02:19:10|20289.39|20169.39|20288.87|20168.87|20289.44|20169.44|20288.61|20168.61|10
1631672360000|2021-09-15 02:19:20|20288.65|20168.65|20285.74|20165.74|20288.65|20168.65|20285.74|20165.74|10
1631672370000|2021-09-15 02:19:30|20284.87|20164.87|20284.6|20164.6|20285.46|20165.46|20284.6|20164.6|9
1631672380000|2021-09-15 02:19:40|20284.67|20164.67|20287.27|20167.27|20287.31|20167.31|20284.67|20164.67|10
1631672390000|2021-09-15 02:19:50|20287.34|20167.34|20287.78|20167.78|20287.78|20167.78|20286.99|20166.99|9
1631672400000|2021-09-15 02:20:00|20287.75|20167.75|20287.53|20167.53|20287.75|20167.75|20286.34|20166.34|10
1631672410000|2021-09-15 02:20:10|20287.63|20167.63|20287.61|20167.61|20287.96|20167.96|20286.7|20166.7|10
1631672420000|2021-09-15 02:20:20|20287.38|20167.38|20287.29|20167.29|20287.61|20167.61|20287.21|20167.21|9
1631672430000|2021-09-15 02:20:30|20287.24|20167.24|20287.82|20167.82|20287.82|20167.82|20287.24|20167.24|9
1631672440000|2021-09-15 02:20:40|20287.66|20167.66|20286.48|20166.48|20287.66|20167.66|20286.48|20166.48|10
1631672450000|2021-09-15 02:20:50|20285.32|20165.32|20286.04|20166.04|20286.18|20166.18|20285.25|20165.25|10
1631672460000|2021-09-15 02:21:00|20285.29|20165.29|20288.28|20168.28|20288.28|20168.28|20285.29|20165.29|10
1631672470000|2021-09-15 02:21:10|20289.25|20169.25|20293.04|20173.04|20293.09|20173.09|20289.25|20169.25|10
1631672480000|2021-09-15 02:21:20|20293.6|20173.6|20295.09|20175.09|20295.09|20175.09|20293.47|20173.47|10
1631672490000|2021-09-15 02:21:30|20295|20175|20297.36|20177.36|20297.36|20177.36|20294.52|20174.52|10
1631672500000|2021-09-15 02:21:40|20297.74|20177.74|20300.03|20180.03|20300.03|20180.03|20297.42|20177.42|10
1631672510000|2021-09-15 02:21:50|20300.26|20180.26|20302.03|20182.03|20302.03|20182.03|20300.26|20180.26|10
1631672520000|2021-09-15 02:22:00|20302.02|20182.02|20301.42|20181.42|20302.89|20182.89|20301.42|20181.42|10
1631672530000|2021-09-15 02:22:10|20301.24|20181.24|20300.82|20180.82|20302.04|20182.04|20300.19|20180.19|10
1631672540000|2021-09-15 02:22:20|20300.28|20180.28|20298.77|20178.77|20300.43|20180.43|20298.55|20178.55|10
1631672550000|2021-09-15 02:22:30|20298.71|20178.71|20297.44|20177.44|20298.71|20178.71|20297.44|20177.44|9
1631672560000|2021-09-15 02:22:40|20297.86|20177.86|20296.77|20176.77|20297.86|20177.86|20296.35|20176.35|10
1631672570000|2021-09-15 02:22:50|20297.05|20177.05|20299.8|20179.8|20299.8|20179.8|20297.05|20177.05|10
1631672580000|2021-09-15 02:23:00|20299.7|20179.7|20303.14|20183.14|20303.14|20183.14|20299.69|20179.69|10
1631672590000|2021-09-15 02:23:10|20303.22|20183.22|20309.41|20189.41|20309.41|20189.41|20303.19|20183.19|10
1631672600000|2021-09-15 02:23:20|20309.67|20189.67|20311.56|20191.56|20312.18|20192.18|20309.67|20189.67|10
1631672610000|2021-09-15 02:23:30|20311.51|20191.51|20311.43|20191.43|20312.7|20192.7|20310.61|20190.61|10
1631672620000|2021-09-15 02:23:40|20312.12|20192.12|20311.44|20191.44|20313.14|20193.14|20311.44|20191.44|10
1631672630000|2021-09-15 02:23:50|20311.16|20191.16|20312.35|20192.35|20312.35|20192.35|20310.64|20190.64|10
1631672640000|2021-09-15 02:24:00|20312.69|20192.69|20313.84|20193.84|20313.92|20193.92|20312.51|20192.51|10
1631672650000|2021-09-15 02:24:10|20313.67|20193.67|20315.44|20195.44|20315.44|20195.44|20313.43|20193.43|10
1631672660000|2021-09-15 02:24:20|20315.29|20195.29|20316.76|20196.76|20317.06|20197.06|20313.2|20193.2|10
1631672670000|2021-09-15 02:24:30|20317.14|20197.14|20319.84|20199.84|20319.84|20199.84|20317.14|20197.14|9
1631672680000|2021-09-15 02:24:40|20318.88|20198.88|20318.73|20198.73|20318.88|20198.88|20318.09|20198.09|10
1631672690000|2021-09-15 02:24:50|20318.48|20198.48|20320.49|20200.49|20320.86|20200.86|20318.29|20198.29|10
1631672700000|2021-09-15 02:25:00|20319.94|20199.94|20319.19|20199.19|20320.11|20200.11|20318.75|20198.75|9
1631672710000|2021-09-15 02:25:10|20319.39|20199.39|20319.64|20199.64|20319.64|20199.64|20319.32|20199.32|10
1631672720000|2021-09-15 02:25:20|20320.44|20200.44|20320.96|20200.96|20322.25|20202.25|20320.44|20200.44|9
1631672730000|2021-09-15 02:25:30|20319.6|20199.6|20319.01|20199.01|20319.6|20199.6|20318.63|20198.63|9
1631672740000|2021-09-15 02:25:40|20319.1|20199.1|20318|20198|20319.1|20199.1|20317.78|20197.78|10
1631672750000|2021-09-15 02:25:50|20318.39|20198.39|20318.51|20198.51|20318.66|20198.66|20318.16|20198.16|9
1631672760000|2021-09-15 02:26:00|20318.24|20198.24|20315.67|20195.67|20318.24|20198.24|20315.67|20195.67|10
1631672770000|2021-09-15 02:26:10|20315.98|20195.98|20313.94|20193.94|20315.98|20195.98|20313.94|20193.94|10
1631672780000|2021-09-15 02:26:20|20313.27|20193.27|20313.84|20193.84|20313.85|20193.85|20313.11|20193.11|10
1631672790000|2021-09-15 02:26:30|20314.04|20194.04|20313.69|20193.69|20314.5|20194.5|20313.59|20193.59|10
1631672800000|2021-09-15 02:26:40|20313.85|20193.85|20317.04|20197.04|20317.04|20197.04|20313.85|20193.85|10
1631672810000|2021-09-15 02:26:50|20317.23|20197.23|20319.94|20199.94|20319.94|20199.94|20317.23|20197.23|10
1631672820000|2021-09-15 02:27:00|20320.09|20200.09|20321.65|20201.65|20321.7|20201.7|20319.89|20199.89|10
1631672830000|2021-09-15 02:27:10|20321.45|20201.45|20324.46|20204.46|20324.46|20204.46|20320.98|20200.98|10
1631672840000|2021-09-15 02:27:20|20327.37|20207.37|20332.61|20212.61|20332.64|20212.64|20327.37|20207.37|10
1631672850000|2021-09-15 02:27:30|20332.88|20212.88|20335.73|20215.73|20335.73|20215.73|20332.88|20212.88|10
1631672860000|2021-09-15 02:27:40|20335.76|20215.76|20338.34|20218.34|20338.68|20218.68|20335.76|20215.76|10
1631672870000|2021-09-15 02:27:50|20338.68|20218.68|20339.81|20219.81|20340.78|20220.78|20338.68|20218.68|10
1631672880000|2021-09-15 02:28:00|20340.03|20220.03|20341.83|20221.83|20341.83|20221.83|20339.6|20219.6|10
1631672890000|2021-09-15 02:28:10|20341.7|20221.7|20343.48|20223.48|20343.48|20223.48|20341.7|20221.7|9
1631672900000|2021-09-15 02:28:20|20343.65|20223.65|20343.61|20223.61|20343.65|20223.65|20342.1|20222.1|10
1631672910000|2021-09-15 02:28:30|20343.91|20223.91|20346.3|20226.3|20347.12|20227.12|20343.91|20223.91|10
1631672920000|2021-09-15 02:28:40|20346.52|20226.52|20348.48|20228.48|20348.59|20228.59|20346.52|20226.52|10
1631672930000|2021-09-15 02:28:50|20348.21|20228.21|20346.2|20226.2|20348.21|20228.21|20345.76|20225.76|10
1631672940000|2021-09-15 02:29:00|20345.76|20225.76|20341.61|20221.61|20345.76|20225.76|20341.61|20221.61|10
1631672950000|2021-09-15 02:29:10|20341.77|20221.77|20337.86|20217.86|20341.77|20221.77|20337.86|20217.86|10
1631672960000|2021-09-15 02:29:20|20337.34|20217.34|20336.32|20216.32|20337.96|20217.96|20336.16|20216.16|10
1631672970000|2021-09-15 02:29:30|20336.37|20216.37|20334.26|20214.26|20336.37|20216.37|20334.26|20214.26|10
1631672980000|2021-09-15 02:29:40|20334.37|20214.37|20334.74|20214.74|20335.33|20215.33|20334.37|20214.37|10
1631672990000|2021-09-15 02:29:50|20334.76|20214.76|20333.44|20213.44|20334.76|20214.76|20333.38|20213.38|10
1631673000000|2021-09-15 02:30:00|20332.66|20212.66|20330.89|20210.89|20333.01|20213.01|20330.6|20210.6|10
1631673010000|2021-09-15 02:30:10|20330.66|20210.66|20336.03|20216.03|20336.03|20216.03|20329.7|20209.7|10
1631673020000|2021-09-15 02:30:20|20336.4|20216.4|20338.92|20218.92|20338.92|20218.92|20335.76|20215.76|10
1631673030000|2021-09-15 02:30:30|20339.2|20219.2|20337.01|20217.01|20340.37|20220.37|20337.01|20217.01|9
1631673040000|2021-09-15 02:30:40|20337.08|20217.08|20337.5|20217.5|20337.57|20217.57|20336.62|20216.62|10
1631673050000|2021-09-15 02:30:50|20337.69|20217.69|20339|20219|20339|20219|20337.69|20217.69|10
1631673060000|2021-09-15 02:31:00|20339.14|20219.14|20341.77|20221.77|20341.77|20221.77|20339.14|20219.14|10
1631673070000|2021-09-15 02:31:10|20341.88|20221.88|20341.49|20221.49|20341.88|20221.88|20341.28|20221.28|10
1631673080000|2021-09-15 02:31:20|20341.07|20221.07|20337.81|20217.81|20341.07|20221.07|20337.81|20217.81|10
1631673090000|2021-09-15 02:31:30|20337.17|20217.17|20334.72|20214.72|20337.37|20217.37|20334.72|20214.72|10
1631673100000|2021-09-15 02:31:40|20334.27|20214.27|20333.52|20213.52|20334.27|20214.27|20333.43|20213.43|10
1631673110000|2021-09-15 02:31:50|20333.25|20213.25|20333.03|20213.03|20333.25|20213.25|20332.94|20212.94|9
1631673120000|2021-09-15 02:32:00|20331.37|20211.37|20330.97|20210.97|20331.39|20211.39|20329.7|20209.7|9
1631673130000|2021-09-15 02:32:10|20330.91|20210.91|20331.12|20211.12|20331.14|20211.14|20330.33|20210.33|10
1631673140000|2021-09-15 02:32:20|20331.14|20211.14|20331.49|20211.49|20331.49|20211.49|20330.92|20210.92|10
1631673150000|2021-09-15 02:32:30|20331.85|20211.85|20331.62|20211.62|20331.85|20211.85|20330.22|20210.22|10
1631673160000|2021-09-15 02:32:40|20331.9|20211.9|20332.26|20212.26|20332.26|20212.26|20330.73|20210.73|9
1631673170000|2021-09-15 02:32:50|20332.66|20212.66|20333.06|20213.06|20333.68|20213.68|20332.66|20212.66|9
1631673180000|2021-09-15 02:33:00|20333.45|20213.45|20334.1|20214.1|20334.39|20214.39|20333.45|20213.45|9
1631673190000|2021-09-15 02:33:10|20334.44|20214.44|20338.17|20218.17|20338.17|20218.17|20334.42|20214.42|10
1631673200000|2021-09-15 02:33:20|20338.32|20218.32|20340.51|20220.51|20340.51|20220.51|20338.32|20218.32|9
1631673210000|2021-09-15 02:33:30|20341.31|20221.31|20342.11|20222.11|20342.79|20222.79|20341.31|20221.31|8
1631673220000|2021-09-15 02:33:40|20343.04|20223.04|20343.95|20223.95|20345.5|20225.5|20343.04|20223.04|10
1631673230000|2021-09-15 02:33:50|20344.41|20224.41|20345.83|20225.83|20346.42|20226.42|20344.41|20224.41|8
1631673240000|2021-09-15 02:34:00|20345.74|20225.74|20347.01|20227.01|20347.01|20227.01|20345.74|20225.74|8
1631673250000|2021-09-15 02:34:10|20346.87|20226.87|20347.58|20227.58|20348.91|20228.91|20346.87|20226.87|9
1631673260000|2021-09-15 02:34:20|20347.48|20227.48|20351.08|20231.08|20351.08|20231.08|20347.48|20227.48|8
1631673270000|2021-09-15 02:34:30|20351.83|20231.83|20354.64|20234.64|20354.73|20234.73|20351.83|20231.83|8
1631673280000|2021-09-15 02:34:40|20354.44|20234.44|20358.29|20238.29|20358.29|20238.29|20354.44|20234.44|9
1631673290000|2021-09-15 02:34:50|20358.24|20238.24|20362.35|20242.35|20362.35|20242.35|20358.24|20238.24|10
1631673300000|2021-09-15 02:35:00|20361.92|20241.92|20361.76|20241.76|20362.91|20242.91|20361.76|20241.76|9
1631673310000|2021-09-15 02:35:10|20361.94|20241.94|20362.98|20242.98|20363.08|20243.08|20361.8|20241.8|9
1631673320000|2021-09-15 02:35:20|20363.31|20243.31|20364.1|20244.1|20364.32|20244.32|20363.31|20243.31|10
1631673330000|2021-09-15 02:35:30|20364.34|20244.34|20363.1|20243.1|20364.34|20244.34|20362.62|20242.62|8
1631673340000|2021-09-15 02:35:40|20361.14|20241.14|20361.83|20241.83|20362.8|20242.8|20360.75|20240.75|10
1631673350000|2021-09-15 02:35:50|20361.68|20241.68|20360.36|20240.36|20361.78|20241.78|20360.36|20240.36|10
1631673360000|2021-09-15 02:36:00|20360.02|20240.02|20359.53|20239.53|20361.03|20241.03|20359.35|20239.35|10
1631673370000|2021-09-15 02:36:10|20359.35|20239.35|20355|20235|20359.35|20239.35|20355|20235|10
1631673380000|2021-09-15 02:36:20|20355.07|20235.07|20355.8|20235.8|20355.8|20235.8|20355.07|20235.07|10
1631673390000|2021-09-15 02:36:30|20355.71|20235.71|20356.55|20236.55|20356.6|20236.6|20355.71|20235.71|9
1631673400000|2021-09-15 02:36:40|20356.49|20236.49|20356.95|20236.95|20356.95|20236.95|20356.28|20236.28|9
1631673410000|2021-09-15 02:36:50|20356.91|20236.91|20358.35|20238.35|20358.35|20238.35|20356.31|20236.31|10
1631673420000|2021-09-15 02:37:00|20357.09|20237.09|20358.77|20238.77|20359.88|20239.88|20357.09|20237.09|10
1631673430000|2021-09-15 02:37:10|20358.73|20238.73|20358.75|20238.75|20359|20239|20358.64|20238.64|8
1631673440000|2021-09-15 02:37:20|20358.77|20238.77|20357.82|20237.82|20359.98|20239.98|20357.82|20237.82|10
1631673450000|2021-09-15 02:37:30|20358.62|20238.62|20359.42|20239.42|20359.59|20239.59|20358.01|20238.01|10
1631673460000|2021-09-15 02:37:40|20359.25|20239.25|20363.41|20243.41|20363.59|20243.59|20359.25|20239.25|9
1631673470000|2021-09-15 02:37:50|20363.76|20243.76|20368.54|20248.54|20368.54|20248.54|20363.76|20243.76|10
1631673480000|2021-09-15 02:38:00|20369.2|20249.2|20373.66|20253.66|20373.66|20253.66|20369.02|20249.02|10
1631673490000|2021-09-15 02:38:10|20374.92|20254.92|20382.32|20262.32|20382.32|20262.32|20374.92|20254.92|10
1631673500000|2021-09-15 02:38:20|20382.68|20262.68|20383.62|20263.62|20383.7|20263.7|20382.68|20262.68|10
1631673510000|2021-09-15 02:38:30|20383.16|20263.16|20382.75|20262.75|20383.48|20263.48|20382.54|20262.54|10
1631673520000|2021-09-15 02:38:40|20382.3|20262.3|20380.92|20260.92|20382.74|20262.74|20380.92|20260.92|10
1631673530000|2021-09-15 02:38:50|20380.52|20260.52|20380.08|20260.08|20381.45|20261.45|20379.37|20259.37|10
1631673540000|2021-09-15 02:39:00|20380.01|20260.01|20379.9|20259.9|20380.47|20260.47|20379.12|20259.12|10
1631673550000|2021-09-15 02:39:10|20380.09|20260.09|20384.31|20264.31|20384.31|20264.31|20380.09|20260.09|10
1631673560000|2021-09-15 02:39:20|20384.47|20264.47|20387.24|20267.24|20387.24|20267.24|20384.45|20264.45|10
1631673570000|2021-09-15 02:39:30|20387.33|20267.33|20392.43|20272.43|20392.43|20272.43|20387.33|20267.33|10
1631673580000|2021-09-15 02:39:40|20393.43|20273.43|20397.39|20277.39|20397.39|20277.39|20393.43|20273.43|10
1631673590000|2021-09-15 02:39:50|20398.69|20278.69|20399.14|20279.14|20399.53|20279.53|20398.63|20278.63|10
1631673600000|2021-09-15 02:40:00|20398.86|20278.86|20405.01|20285.01|20405.01|20285.01|20398.86|20278.86|10
1631673610000|2021-09-15 02:40:10|20405.43|20285.43|20405.46|20285.46|20406.32|20286.32|20405.31|20285.31|10
1631673620000|2021-09-15 02:40:20|20405.92|20285.92|20405.62|20285.62|20406.16|20286.16|20405.19|20285.19|10
1631673630000|2021-09-15 02:40:30|20405.7|20285.7|20407.29|20287.29|20407.29|20287.29|20405.42|20285.42|10
1631673640000|2021-09-15 02:40:40|20407.23|20287.23|20407.02|20287.02|20407.23|20287.23|20406.64|20286.64|9
1631673650000|2021-09-15 02:40:50|20406.9|20286.9|20408.42|20288.42|20408.62|20288.62|20406.59|20286.59|10
1631673660000|2021-09-15 02:41:00|20408.53|20288.53|20408.55|20288.55|20408.81|20288.81|20408.08|20288.08|10
1631673670000|2021-09-15 02:41:10|20408.59|20288.59|20410.66|20290.66|20410.66|20290.66|20408.59|20288.59|9
1631673680000|2021-09-15 02:41:20|20409.58|20289.58|20409.38|20289.38|20409.93|20289.93|20409.09|20289.09|10
1631673690000|2021-09-15 02:41:30|20408.92|20288.92|20406.03|20286.03|20408.97|20288.97|20406.03|20286.03|10
1631673700000|2021-09-15 02:41:40|20405.99|20285.99|20403.37|20283.37|20405.99|20285.99|20403.37|20283.37|10
1631673710000|2021-09-15 02:41:50|20403.3|20283.3|20404.28|20284.28|20404.28|20284.28|20402.73|20282.73|9
1631673720000|2021-09-15 02:42:00|20404.61|20284.61|20404.58|20284.58|20404.94|20284.94|20404.12|20284.12|10
1631673730000|2021-09-15 02:42:10|20404.59|20284.59|20405.32|20285.32|20405.45|20285.45|20403.81|20283.81|10
1631673740000|2021-09-15 02:42:20|20405.4|20285.4|20405.1|20285.1|20405.96|20285.96|20404.74|20284.74|8
1631673750000|2021-09-15 02:42:30|20404.73|20284.73|20403.32|20283.32|20404.84|20284.84|20403.3|20283.3|10
1631673760000|2021-09-15 02:42:40|20403.21|20283.21|20402.13|20282.13|20403.63|20283.63|20401.92|20281.92|9
1631673770000|2021-09-15 02:42:50|20402.07|20282.07|20398.59|20278.59|20402.09|20282.09|20398.59|20278.59|9
1631673780000|2021-09-15 02:43:00|20399.37|20279.37|20399.1|20279.1|20400.74|20280.74|20398.75|20278.75|10
1631673790000|2021-09-15 02:43:10|20398.92|20278.92|20397.94|20277.94|20399.05|20279.05|20397.65|20277.65|10
1631673800000|2021-09-15 02:43:20|20397.86|20277.86|20397.14|20277.14|20398.29|20278.29|20397.01|20277.01|10
1631673810000|2021-09-15 02:43:30|20396.5|20276.5|20395.01|20275.01|20396.5|20276.5|20395.01|20275.01|10
1631673820000|2021-09-15 02:43:40|20395.25|20275.25|20396.4|20276.4|20397.53|20277.53|20395.25|20275.25|9
1631673830000|2021-09-15 02:43:50|20396.44|20276.44|20395.25|20275.25|20396.77|20276.77|20395.22|20275.22|10
1631673840000|2021-09-15 02:44:00|20396.18|20276.18|20394.93|20274.93|20396.25|20276.25|20394.8|20274.8|10
1631673850000|2021-09-15 02:44:10|20395.18|20275.18|20397.03|20277.03|20397.03|20277.03|20395|20275|9
1631673860000|2021-09-15 02:44:20|20397.85|20277.85|20398.58|20278.58|20398.6|20278.6|20397.53|20277.53|10
1631673870000|2021-09-15 02:44:30|20397.73|20277.73|20399.68|20279.68|20399.97|20279.97|20397.73|20277.73|8
1631673880000|2021-09-15 02:44:40|20400.06|20280.06|20400.67|20280.67|20400.67|20280.67|20399.09|20279.09|10
1631673890000|2021-09-15 02:44:50|20400.99|20280.99|20404.78|20284.78|20404.78|20284.78|20400.86|20280.86|9
1631673900000|2021-09-15 02:45:00|20405.49|20285.49|20406.91|20286.91|20406.91|20286.91|20405.49|20285.49|8
1631673910000|2021-09-15 02:45:10|20407.26|20287.26|20410.39|20290.39|20410.45|20290.45|20407.26|20287.26|10
1631673920000|2021-09-15 02:45:20|20410.41|20290.41|20414.74|20294.74|20414.74|20294.74|20410.41|20290.41|9
1631673930000|2021-09-15 02:45:30|20415.59|20295.59|20415.58|20295.58|20416.07|20296.07|20415.17|20295.17|10
1631673940000|2021-09-15 02:45:40|20416.06|20296.06|20418.43|20298.43|20418.43|20298.43|20416.06|20296.06|10
1631673950000|2021-09-15 02:45:50|20419.02|20299.02|20417.65|20297.65|20419.13|20299.13|20417.65|20297.65|10
1631673960000|2021-09-15 02:46:00|20417.46|20297.46|20418.66|20298.66|20418.66|20298.66|20417.31|20297.31|10
1631673970000|2021-09-15 02:46:10|20418.63|20298.63|20418.61|20298.61|20419.14|20299.14|20418.36|20298.36|10
1631673980000|2021-09-15 02:46:20|20418.58|20298.58|20414.84|20294.84|20418.58|20298.58|20414.84|20294.84|9
1631673990000|2021-09-15 02:46:30|20415.47|20295.47|20415.69|20295.69|20416|20296|20415.21|20295.21|10
1631674000000|2021-09-15 02:46:40|20415.87|20295.87|20414.67|20294.67|20415.98|20295.98|20414.67|20294.67|10
1631674010000|2021-09-15 02:46:50|20414.65|20294.65|20415.02|20295.02|20415.77|20295.77|20414.65|20294.65|10
1631674020000|2021-09-15 02:47:00|20415.77|20295.77|20417.87|20297.87|20417.87|20297.87|20415.72|20295.72|10
1631674030000|2021-09-15 02:47:10|20417.69|20297.69|20417.85|20297.85|20418.61|20298.61|20417.31|20297.31|10
1631674040000|2021-09-15 02:47:20|20417.74|20297.74|20418.71|20298.71|20418.71|20298.71|20417.47|20297.47|10
1631674050000|2021-09-15 02:47:30|20418.46|20298.46|20419.12|20299.12|20419.12|20299.12|20418.46|20298.46|10
1631674060000|2021-09-15 02:47:40|20419.54|20299.54|20420.15|20300.15|20420.41|20300.41|20419.53|20299.53|10
1631674070000|2021-09-15 02:47:50|20420.17|20300.17|20420.26|20300.26|20420.81|20300.81|20420.17|20300.17|10
1631674080000|2021-09-15 02:48:00|20420.08|20300.08|20421.5|20301.5|20421.5|20301.5|20420.06|20300.06|10
1631674090000|2021-09-15 02:48:10|20421.14|20301.14|20415.73|20295.73|20421.14|20301.14|20415.73|20295.73|10
1631674100000|2021-09-15 02:48:20|20415.58|20295.58|20411.4|20291.4|20415.58|20295.58|20411.4|20291.4|9
1631674110000|2021-09-15 02:48:30|20410.95|20290.95|20412.63|20292.63|20412.63|20292.63|20410.95|20290.95|10
1631674120000|2021-09-15 02:48:40|20412.4|20292.4|20412.82|20292.82|20412.82|20292.82|20411.16|20291.16|10
1631674130000|2021-09-15 02:48:50|20412.95|20292.95|20415.65|20295.65|20415.71|20295.71|20412.95|20292.95|10
1631674140000|2021-09-15 02:49:00|20415.9|20295.9|20416.41|20296.41|20416.98|20296.98|20415.9|20295.9|9
1631674150000|2021-09-15 02:49:10|20416.48|20296.48|20417.75|20297.75|20418.74|20298.74|20416.47|20296.47|9
1631674160000|2021-09-15 02:49:20|20416.57|20296.57|20415.69|20295.69|20416.85|20296.85|20415.4|20295.4|10
1631674170000|2021-09-15 02:49:30|20415.97|20295.97|20416.76|20296.76|20416.88|20296.88|20415.89|20295.89|10
1631674180000|2021-09-15 02:49:40|20418.88|20298.88|20418.49|20298.49|20418.9|20298.9|20418.49|20298.49|8
1631674190000|2021-09-15 02:49:50|20418.37|20298.37|20416.85|20296.85|20418.37|20298.37|20415.61|20295.61|10
1631674200000|2021-09-15 02:50:00|20416.58|20296.58|20417.99|20297.99|20418.42|20298.42|20416.58|20296.58|10
1631674210000|2021-09-15 02:50:10|20418.01|20298.01|20418.49|20298.49|20419.35|20299.35|20417.95|20297.95|10
1631674220000|2021-09-15 02:50:20|20418.23|20298.23|20421.11|20301.11|20421.11|20301.11|20418.14|20298.14|10
1631674230000|2021-09-15 02:50:30|20423.2|20303.2|20422.6|20302.6|20424.65|20304.65|20422.6|20302.6|10
1631674240000|2021-09-15 02:50:40|20422.02|20302.02|20420.31|20300.31|20422.04|20302.04|20420.31|20300.31|10
1631674250000|2021-09-15 02:50:50|20420.69|20300.69|20422.37|20302.37|20422.45|20302.45|20420.41|20300.41|10
1631674260000|2021-09-15 02:51:00|20422.16|20302.16|20422.45|20302.45|20422.82|20302.82|20421.91|20301.91|10
1631674270000|2021-09-15 02:51:10|20422.79|20302.79|20419.83|20299.83|20422.79|20302.79|20419.83|20299.83|9
1631674280000|2021-09-15 02:51:20|20419.56|20299.56|20419.2|20299.2|20419.56|20299.56|20419.16|20299.16|10
1631674290000|2021-09-15 02:51:30|20419.91|20299.91|20419.07|20299.07|20420.86|20300.86|20418.91|20298.91|10
1631674300000|2021-09-15 02:51:40|20418.8|20298.8|20417.79|20297.79|20418.8|20298.8|20417.79|20297.79|10
1631674310000|2021-09-15 02:51:50|20417.68|20297.68|20418.51|20298.51|20418.51|20298.51|20417.3|20297.3|10
1631674320000|2021-09-15 02:52:00|20418|20298|20418.32|20298.32|20419.67|20299.67|20418|20298|10
1631674330000|2021-09-15 02:52:10|20419.82|20299.82|20419.35|20299.35|20419.82|20299.82|20419.07|20299.07|10
1631674340000|2021-09-15 02:52:20|20419.37|20299.37|20418.64|20298.64|20419.5|20299.5|20418.64|20298.64|8
1631674350000|2021-09-15 02:52:30|20417.92|20297.92|20412.23|20292.23|20418.01|20298.01|20412.23|20292.23|10
1631674360000|2021-09-15 02:52:40|20411.62|20291.62|20408.31|20288.31|20411.62|20291.62|20408.31|20288.31|10
1631674370000|2021-09-15 02:52:50|20408.39|20288.39|20406.66|20286.66|20408.5|20288.5|20406.48|20286.48|10
1631674380000|2021-09-15 02:53:00|20407.93|20287.93|20403.23|20283.23|20408|20288|20403.23|20283.23|10
1631674390000|2021-09-15 02:53:10|20403.09|20283.09|20401.39|20281.39|20403.23|20283.23|20401.39|20281.39|10
1631674400000|2021-09-15 02:53:20|20401.57|20281.57|20401.75|20281.75|20401.75|20281.75|20400.84|20280.84|10
1631674410000|2021-09-15 02:53:30|20400.58|20280.58|20398.14|20278.14|20400.58|20280.58|20398.11|20278.11|10
1631674420000|2021-09-15 02:53:40|20397.97|20277.97|20402.07|20282.07|20402.07|20282.07|20397.78|20277.78|9
1631674430000|2021-09-15 02:53:50|20402.48|20282.48|20404.81|20284.81|20404.81|20284.81|20402.48|20282.48|10
1631674440000|2021-09-15 02:54:00|20403.77|20283.77|20402.19|20282.19|20403.77|20283.77|20402.14|20282.14|10
1631674450000|2021-09-15 02:54:10|20402.55|20282.55|20401.52|20281.52|20402.55|20282.55|20401.52|20281.52|7
1631674460000|2021-09-15 02:54:20|20401.81|20281.81|20403.66|20283.66|20403.68|20283.68|20401.59|20281.59|10
1631674470000|2021-09-15 02:54:30|20403.39|20283.39|20400.83|20280.83|20403.39|20283.39|20400.83|20280.83|10
1631674480000|2021-09-15 02:54:40|20400.49|20280.49|20400.58|20280.58|20400.84|20280.84|20400.05|20280.05|9
1631674490000|2021-09-15 02:54:50|20400.52|20280.52|20397.84|20277.84|20400.52|20280.52|20397.84|20277.84|9
1631674500000|2021-09-15 02:55:00|20397.93|20277.93|20397.82|20277.82|20399.31|20279.31|20397.82|20277.82|9
1631674510000|2021-09-15 02:55:10|20397.68|20277.68|20402.46|20282.46|20402.46|20282.46|20397.68|20277.68|10
1631674520000|2021-09-15 02:55:20|20402.69|20282.69|20402.71|20282.71|20403.58|20283.58|20402.57|20282.57|9
1631674530000|2021-09-15 02:55:30|20403.45|20283.45|20404.59|20284.59|20404.59|20284.59|20402.53|20282.53|10
1631674540000|2021-09-15 02:55:40|20404.69|20284.69|20404.22|20284.22|20404.77|20284.77|20404.22|20284.22|9
1631674550000|2021-09-15 02:55:50|20404.42|20284.42|20405.36|20285.36|20405.36|20285.36|20404.42|20284.42|9
1631674560000|2021-09-15 02:56:00|20405.19|20285.19|20404.64|20284.64|20405.58|20285.58|20404.64|20284.64|9
1631674570000|2021-09-15 02:56:10|20404.91|20284.91|20405.7|20285.7|20405.7|20285.7|20404.53|20284.53|10
1631674580000|2021-09-15 02:56:20|20405.48|20285.48|20406.42|20286.42|20406.42|20286.42|20404.39|20284.39|10
1631674590000|2021-09-15 02:56:30|20407.07|20287.07|20410.03|20290.03|20410.03|20290.03|20406.58|20286.58|10
1631674600000|2021-09-15 02:56:40|20409.57|20289.57|20401.75|20281.75|20409.57|20289.57|20401.75|20281.75|10
1631674610000|2021-09-15 02:56:50|20401.74|20281.74|20398.45|20278.45|20401.74|20281.74|20398.45|20278.45|10
1631674620000|2021-09-15 02:57:00|20398.49|20278.49|20395.24|20275.24|20399.33|20279.33|20395.2|20275.2|10
1631674630000|2021-09-15 02:57:10|20394.9|20274.9|20394.16|20274.16|20394.9|20274.9|20393.02|20273.02|10
1631674640000|2021-09-15 02:57:20|20394.75|20274.75|20398|20278|20398|20278|20394.75|20274.75|10
1631674650000|2021-09-15 02:57:30|20398.08|20278.08|20401.3|20281.3|20401.3|20281.3|20398.08|20278.08|10
1631674660000|2021-09-15 02:57:40|20401.1|20281.1|20403.02|20283.02|20403.19|20283.19|20401.1|20281.1|9
1631674670000|2021-09-15 02:57:50|20403.09|20283.09|20402.52|20282.52|20403.11|20283.11|20402.32|20282.32|10
1631674680000|2021-09-15 02:58:00|20402.78|20282.78|20402.88|20282.88|20403.16|20283.16|20402.38|20282.38|9
1631674690000|2021-09-15 02:58:10|20402.56|20282.56|20402.55|20282.55|20402.84|20282.84|20402.35|20282.35|9
1631674700000|2021-09-15 02:58:20|20402.27|20282.27|20401.97|20281.97|20402.78|20282.78|20401.97|20281.97|10
1631674710000|2021-09-15 02:58:30|20401.81|20281.81|20403.94|20283.94|20404.43|20284.43|20401.79|20281.79|10
1631674720000|2021-09-15 02:58:40|20403.95|20283.95|20403.67|20283.67|20404.05|20284.05|20403.51|20283.51|10
1631674730000|2021-09-15 02:58:50|20403.55|20283.55|20405.25|20285.25|20405.25|20285.25|20403.38|20283.38|10
1631674740000|2021-09-15 02:59:00|20405.15|20285.15|20403.97|20283.97|20405.32|20285.32|20403.97|20283.97|9
1631674750000|2021-09-15 02:59:10|20404.11|20284.11|20402.57|20282.57|20404.11|20284.11|20402.57|20282.57|9
1631674760000|2021-09-15 02:59:20|20402.75|20282.75|20405.59|20285.59|20405.86|20285.86|20402.75|20282.75|10
1631674770000|2021-09-15 02:59:30|20405.6|20285.6|20406.48|20286.48|20406.48|20286.48|20405.22|20285.22|10
1631674780000|2021-09-15 02:59:40|20406.63|20286.63|20408.08|20288.08|20408.08|20288.08|20406.63|20286.63|10
1631674790000|2021-09-15 02:59:50|20408.23|20288.23|20410|20290|20410.22|20290.22|20408.23|20288.23|10
1631674800000|2021-09-15 03:00:00|20409.55|20289.55|20409.64|20289.64|20410|20290|20409.45|20289.45|10
1631674810000|2021-09-15 03:00:10|20409.63|20289.63|20407.92|20287.92|20409.63|20289.63|20407.92|20287.92|10
1631674820000|2021-09-15 03:00:20|20407.83|20287.83|20402.54|20282.54|20408.22|20288.22|20402.54|20282.54|10
1631674830000|2021-09-15 03:00:30|20402.61|20282.61|20401.52|20281.52|20402.61|20282.61|20401.52|20281.52|9
1631674840000|2021-09-15 03:00:40|20401.69|20281.69|20399.66|20279.66|20401.89|20281.89|20399.66|20279.66|10
1631674850000|2021-09-15 03:00:50|20400.12|20280.12|20398.39|20278.39|20400.81|20280.81|20398.16|20278.16|9
1631674860000|2021-09-15 03:01:00|20397.95|20277.95|20393.74|20273.74|20397.95|20277.95|20393.74|20273.74|10
1631674870000|2021-09-15 03:01:10|20392.9|20272.9|20390.83|20270.83|20393.18|20273.18|20390.83|20270.83|10
1631674880000|2021-09-15 03:01:20|20390.11|20270.11|20387.65|20267.65|20390.11|20270.11|20387.65|20267.65|10
1631674890000|2021-09-15 03:01:30|20387.22|20267.22|20386.95|20266.95|20387.22|20267.22|20386.23|20266.23|9
1631674900000|2021-09-15 03:01:40|20386.9|20266.9|20384.95|20264.95|20387.16|20267.16|20384.63|20264.63|9
1631674910000|2021-09-15 03:01:50|20383.03|20263.03|20380.03|20260.03|20383.03|20263.03|20379.89|20259.89|9
1631674920000|2021-09-15 03:02:00|20379.3|20259.3|20379.36|20259.36|20379.36|20259.36|20378.98|20258.98|10
1631674930000|2021-09-15 03:02:10|20379.45|20259.45|20380.95|20260.95|20380.95|20260.95|20379.07|20259.07|9
1631674940000|2021-09-15 03:02:20|20380.85|20260.85|20379.69|20259.69|20380.85|20260.85|20378.49|20258.49|9
1631674950000|2021-09-15 03:02:30|20379.48|20259.48|20379.29|20259.29|20380.22|20260.22|20379.29|20259.29|10
1631674960000|2021-09-15 03:02:40|20379.28|20259.28|20378.91|20258.91|20379.95|20259.95|20377.59|20257.59|10
1631674970000|2021-09-15 03:02:50|20379.22|20259.22|20378.28|20258.28|20379.22|20259.22|20378.13|20258.13|10
1631674980000|2021-09-15 03:03:00|20378.36|20258.36|20380.89|20260.89|20380.89|20260.89|20378.36|20258.36|10
1631674990000|2021-09-15 03:03:10|20380.71|20260.71|20385.95|20265.95|20385.95|20265.95|20380.71|20260.71|10
1631675000000|2021-09-15 03:03:20|20386.05|20266.05|20386.45|20266.45|20387.81|20267.81|20386.05|20266.05|10
1631675010000|2021-09-15 03:03:30|20386.5|20266.5|20387.03|20267.03|20387.73|20267.73|20386.5|20266.5|10
1631675020000|2021-09-15 03:03:40|20386.99|20266.99|20385.55|20265.55|20386.99|20266.99|20385.41|20265.41|10
1631675030000|2021-09-15 03:03:50|20385.63|20265.63|20387.33|20267.33|20387.44|20267.44|20385.63|20265.63|8
1631675040000|2021-09-15 03:04:00|20388.52|20268.52|20392.23|20272.23|20392.23|20272.23|20388.52|20268.52|10
1631675050000|2021-09-15 03:04:10|20392.43|20272.43|20392.09|20272.09|20392.87|20272.87|20392.09|20272.09|8
1631675060000|2021-09-15 03:04:20|20391.88|20271.88|20389.82|20269.82|20391.88|20271.88|20389.82|20269.82|10
1631675070000|2021-09-15 03:04:30|20389.59|20269.59|20385.49|20265.49|20389.59|20269.59|20385.49|20265.49|10
1631675080000|2021-09-15 03:04:40|20385.05|20265.05|20382.83|20262.83|20385.05|20265.05|20382.83|20262.83|9
1631675090000|2021-09-15 03:04:50|20382.24|20262.24|20379.01|20259.01|20382.24|20262.24|20378.28|20258.28|9
1631675100000|2021-09-15 03:05:00|20378.59|20258.59|20377.72|20257.72|20378.67|20258.67|20377.72|20257.72|10
1631675110000|2021-09-15 03:05:10|20376.7|20256.7|20373.6|20253.6|20376.73|20256.73|20373.59|20253.59|10
1631675120000|2021-09-15 03:05:20|20372.4|20252.4|20371.82|20251.82|20372.4|20252.4|20371.25|20251.25|10
1631675130000|2021-09-15 03:05:30|20371.27|20251.27|20370.88|20250.88|20371.27|20251.27|20370.76|20250.76|10
1631675140000|2021-09-15 03:05:40|20370.78|20250.78|20370.19|20250.19|20370.78|20250.78|20370.14|20250.14|9
1631675150000|2021-09-15 03:05:50|20370.21|20250.21|20368.44|20248.44|20370.21|20250.21|20368.44|20248.44|10
1631675160000|2021-09-15 03:06:00|20368.4|20248.4|20364.58|20244.58|20368.4|20248.4|20364.58|20244.58|10
1631675170000|2021-09-15 03:06:10|20363.95|20243.95|20360.82|20240.82|20363.95|20243.95|20360.39|20240.39|10
1631675180000|2021-09-15 03:06:20|20360.79|20240.79|20357.36|20237.36|20360.79|20240.79|20357.36|20237.36|10
1631675190000|2021-09-15 03:06:30|20357.32|20237.32|20355.96|20235.96|20357.32|20237.32|20355.82|20235.82|10
1631675200000|2021-09-15 03:06:40|20355.57|20235.57|20355.87|20235.87|20355.87|20235.87|20355.54|20235.54|9
1631675210000|2021-09-15 03:06:50|20356.14|20236.14|20356.53|20236.53|20356.53|20236.53|20355.87|20235.87|9
1631675220000|2021-09-15 03:07:00|20355.97|20235.97|20356.04|20236.04|20356.39|20236.39|20355.8|20235.8|9
1631675230000|2021-09-15 03:07:10|20356.57|20236.57|20355.98|20235.98|20356.69|20236.69|20355.98|20235.98|8
1631675240000|2021-09-15 03:07:20|20355.39|20235.39|20352.91|20232.91|20355.39|20235.39|20352.91|20232.91|10
1631675250000|2021-09-15 03:07:30|20352.76|20232.76|20352.05|20232.05|20352.88|20232.88|20351.9|20231.9|10
1631675260000|2021-09-15 03:07:40|20351.6|20231.6|20351.47|20231.47|20351.6|20231.6|20351.19|20231.19|10
1631675270000|2021-09-15 03:07:50|20351.42|20231.42|20353.12|20233.12|20353.12|20233.12|20351.25|20231.25|10
1631675280000|2021-09-15 03:08:00|20353|20233|20357.96|20237.96|20357.96|20237.96|20353|20233|10
1631675290000|2021-09-15 03:08:10|20358.13|20238.13|20356.92|20236.92|20359.16|20239.16|20356.87|20236.87|10
1631675300000|2021-09-15 03:08:20|20357.1|20237.1|20357.05|20237.05|20357.35|20237.35|20356.88|20236.88|10
1631675310000|2021-09-15 03:08:30|20357.14|20237.14|20357.76|20237.76|20358.02|20238.02|20356.94|20236.94|10
1631675320000|2021-09-15 03:08:40|20357.73|20237.73|20359|20239|20359.18|20239.18|20357.21|20237.21|10
1631675330000|2021-09-15 03:08:50|20358.1|20238.1|20357.28|20237.28|20358.29|20238.29|20357.28|20237.28|9
1631675340000|2021-09-15 03:09:00|20357.03|20237.03|20356.69|20236.69|20357.62|20237.62|20356.44|20236.44|10
1631675350000|2021-09-15 03:09:10|20357.83|20237.83|20359.66|20239.66|20359.66|20239.66|20357.55|20237.55|10
1631675360000|2021-09-15 03:09:20|20361.68|20241.68|20366.29|20246.29|20366.29|20246.29|20361.68|20241.68|10
1631675370000|2021-09-15 03:09:30|20366.45|20246.45|20368.18|20248.18|20368.93|20248.93|20366.45|20246.45|10
1631675380000|2021-09-15 03:09:40|20368.3|20248.3|20368.58|20248.58|20369.33|20249.33|20368.3|20248.3|9
1631675390000|2021-09-15 03:09:50|20368.08|20248.08|20366.76|20246.76|20368.08|20248.08|20366.21|20246.21|10
1631675400000|2021-09-15 03:10:00|20366.87|20246.87|20364.61|20244.61|20367.32|20247.32|20364.61|20244.61|10
1631675410000|2021-09-15 03:10:10|20364.78|20244.78|20367.1|20247.1|20367.1|20247.1|20364.42|20244.42|9
1631675420000|2021-09-15 03:10:20|20367.2|20247.2|20365.05|20245.05|20367.2|20247.2|20365.05|20245.05|10
1631675430000|2021-09-15 03:10:30|20365.25|20245.25|20365.57|20245.57|20366.57|20246.57|20365.25|20245.25|9
1631675440000|2021-09-15 03:10:40|20365.71|20245.71|20365.62|20245.62|20366.47|20246.47|20365.62|20245.62|10
1631675450000|2021-09-15 03:10:50|20365.74|20245.74|20366.03|20246.03|20366.07|20246.07|20365.33|20245.33|10
1631675460000|2021-09-15 03:11:00|20365.78|20245.78|20366.64|20246.64|20366.64|20246.64|20365.63|20245.63|10
1631675470000|2021-09-15 03:11:10|20366.93|20246.93|20367.8|20247.8|20367.8|20247.8|20366.93|20246.93|9
1631675480000|2021-09-15 03:11:20|20367.7|20247.7|20369|20249|20369|20249|20367.25|20247.25|10
1631675490000|2021-09-15 03:11:30|20369.33|20249.33|20372.38|20252.38|20372.38|20252.38|20369.33|20249.33|10
1631675500000|2021-09-15 03:11:40|20372.14|20252.14|20371.93|20251.93|20372.77|20252.77|20371.93|20251.93|10
1631675510000|2021-09-15 03:11:50|20372.05|20252.05|20373.79|20253.79|20373.79|20253.79|20371.97|20251.97|10
1631675520000|2021-09-15 03:12:00|20373.76|20253.76|20374.57|20254.57|20374.57|20254.57|20372.35|20252.35|10
1631675530000|2021-09-15 03:12:10|20374.47|20254.47|20373.22|20253.22|20374.61|20254.61|20373.22|20253.22|10
1631675540000|2021-09-15 03:12:20|20373.15|20253.15|20373.08|20253.08|20373.15|20253.15|20372.36|20252.36|10
1631675550000|2021-09-15 03:12:30|20373.16|20253.16|20373.2|20253.2|20373.66|20253.66|20373.11|20253.11|10
1631675560000|2021-09-15 03:12:40|20373.22|20253.22|20373.07|20253.07|20373.58|20253.58|20373.02|20253.02|10
1631675570000|2021-09-15 03:12:50|20372.62|20252.62|20372.94|20252.94|20373.03|20253.03|20372.62|20252.62|10
1631675580000|2021-09-15 03:13:00|20373|20253|20372.52|20252.52|20373.48|20253.48|20372.52|20252.52|10
1631675590000|2021-09-15 03:13:10|20371.86|20251.86|20370.42|20250.42|20371.86|20251.86|20370.42|20250.42|10
1631675600000|2021-09-15 03:13:20|20370.2|20250.2|20372.59|20252.59|20372.59|20252.59|20370.2|20250.2|10
1631675610000|2021-09-15 03:13:30|20372.8|20252.8|20372.82|20252.82|20373.18|20253.18|20372.8|20252.8|9
1631675620000|2021-09-15 03:13:40|20373.1|20253.1|20372.42|20252.42|20373.74|20253.74|20372.42|20252.42|7
1631675630000|2021-09-15 03:13:50|20371.92|20251.92|20371.41|20251.41|20371.92|20251.92|20370.8|20250.8|9
1631675640000|2021-09-15 03:14:00|20371.21|20251.21|20369.82|20249.82|20371.42|20251.42|20369.82|20249.82|10
1631675650000|2021-09-15 03:14:10|20369.85|20249.85|20371.39|20251.39|20371.56|20251.56|20369.85|20249.85|10
1631675660000|2021-09-15 03:14:20|20371.84|20251.84|20371.89|20251.89|20372.3|20252.3|20371.51|20251.51|10
1631675670000|2021-09-15 03:14:30|20372.14|20252.14|20373.43|20253.43|20373.43|20253.43|20371.9|20251.9|10
1631675680000|2021-09-15 03:14:40|20372.93|20252.93|20373.96|20253.96|20373.98|20253.98|20372.93|20252.93|10
1631675690000|2021-09-15 03:14:50|20373.98|20253.98|20374.89|20254.89|20375.2|20255.2|20373.84|20253.84|9
1631675700000|2021-09-15 03:15:00|20374.8|20254.8|20369.69|20249.69|20374.8|20254.8|20369.69|20249.69|10
1631675710000|2021-09-15 03:15:10|20369.84|20249.84|20369.18|20249.18|20369.89|20249.89|20368.91|20248.91|10
1631675720000|2021-09-15 03:15:20|20368.83|20248.83|20367.87|20247.87|20368.84|20248.84|20367.87|20247.87|10
1631675730000|2021-09-15 03:15:30|20367.23|20247.23|20366.3|20246.3|20367.23|20247.23|20366.28|20246.28|10
1631675740000|2021-09-15 03:15:40|20366.24|20246.24|20362.95|20242.95|20366.24|20246.24|20362.95|20242.95|10
1631675750000|2021-09-15 03:15:50|20362.4|20242.4|20359.41|20239.41|20362.4|20242.4|20359.33|20239.33|10
1631675760000|2021-09-15 03:16:00|20359.39|20239.39|20359.25|20239.25|20360.98|20240.98|20359.25|20239.25|10
1631675770000|2021-09-15 03:16:10|20358.7|20238.7|20356.15|20236.15|20358.7|20238.7|20356.15|20236.15|10
1631675780000|2021-09-15 03:16:20|20356.21|20236.21|20355.5|20235.5|20356.46|20236.46|20355.5|20235.5|10
1631675790000|2021-09-15 03:16:30|20354.92|20234.92|20350.38|20230.38|20355.05|20235.05|20350.38|20230.38|10
1631675800000|2021-09-15 03:16:40|20350.12|20230.12|20348.94|20228.94|20350.31|20230.31|20348.77|20228.77|10
1631675810000|2021-09-15 03:16:50|20348.87|20228.87|20348.34|20228.34|20348.99|20228.99|20348.34|20228.34|10
1631675820000|2021-09-15 03:17:00|20347.92|20227.92|20346.51|20226.51|20348.1|20228.1|20345.46|20225.46|9
1631675830000|2021-09-15 03:17:10|20347.92|20227.92|20338.49|20218.49|20347.92|20227.92|20338.49|20218.49|10
1631675840000|2021-09-15 03:17:20|20338.56|20218.56|20330.31|20210.31|20338.56|20218.56|20330.08|20210.08|10
1631675850000|2021-09-15 03:17:30|20329.95|20209.95|20325.32|20205.32|20330.09|20210.09|20323.77|20203.77|10
1631675860000|2021-09-15 03:17:40|20325.49|20205.49|20331.14|20211.14|20331.18|20211.18|20324.17|20204.17|10
1631675870000|2021-09-15 03:17:50|20331.29|20211.29|20348.11|20228.11|20348.11|20228.11|20331.29|20211.29|10
1631675880000|2021-09-15 03:18:00|20348.7|20228.7|20369.24|20249.24|20369.24|20249.24|20348.7|20228.7|10
1631675890000|2021-09-15 03:18:10|20369.69|20249.69|20382.19|20262.19|20382.19|20262.19|20369.69|20249.69|10
1631675900000|2021-09-15 03:18:20|20383.19|20263.19|20391.59|20271.59|20391.59|20271.59|20383.19|20263.19|10
1631675910000|2021-09-15 03:18:30|20391.02|20271.02|20392.71|20272.71|20392.71|20272.71|20389.91|20269.91|10
1631675920000|2021-09-15 03:18:40|20392.44|20272.44|20386.94|20266.94|20392.44|20272.44|20386.91|20266.91|10
1631675930000|2021-09-15 03:18:50|20387.1|20267.1|20382.25|20262.25|20387.21|20267.21|20382.25|20262.25|10
1631675940000|2021-09-15 03:19:00|20382.49|20262.49|20382.78|20262.78|20382.93|20262.93|20381.6|20261.6|10
1631675950000|2021-09-15 03:19:10|20383.84|20263.84|20385.57|20265.57|20385.57|20265.57|20383.84|20263.84|9
1631675960000|2021-09-15 03:19:20|20385.47|20265.47|20381.99|20261.99|20385.47|20265.47|20381.97|20261.97|10
1631675970000|2021-09-15 03:19:30|20382.49|20262.49|20381.95|20261.95|20382.49|20262.49|20381.51|20261.51|10
1631675980000|2021-09-15 03:19:40|20382.49|20262.49|20380.94|20260.94|20382.56|20262.56|20380.94|20260.94|9
1631675990000|2021-09-15 03:19:50|20380.81|20260.81|20378.12|20258.12|20380.81|20260.81|20378.12|20258.12|8
1631676000000|2021-09-15 03:20:00|20377.47|20257.47|20367.6|20247.6|20377.47|20257.47|20367.39|20247.39|10
1631676010000|2021-09-15 03:20:10|20368.16|20248.16|20370.12|20250.12|20370.63|20250.63|20368.16|20248.16|9
1631676020000|2021-09-15 03:20:20|20370.24|20250.24|20370.48|20250.48|20371.22|20251.22|20369.89|20249.89|10
1631676030000|2021-09-15 03:20:30|20370.8|20250.8|20369.74|20249.74|20370.8|20250.8|20369.59|20249.59|8
1631676040000|2021-09-15 03:20:40|20369.14|20249.14|20368.95|20248.95|20369.23|20249.23|20368.33|20248.33|9
1631676050000|2021-09-15 03:20:50|20369.23|20249.23|20367.25|20247.25|20369.32|20249.32|20367.12|20247.12|10
1631676060000|2021-09-15 03:21:00|20366.14|20246.14|20363.14|20243.14|20366.15|20246.15|20363.14|20243.14|9
1631676070000|2021-09-15 03:21:10|20362.97|20242.97|20362.7|20242.7|20363.15|20243.15|20362.27|20242.27|10
1631676080000|2021-09-15 03:21:20|20362.63|20242.63|20361.04|20241.04|20362.64|20242.64|20360.83|20240.83|10
1631676090000|2021-09-15 03:21:30|20360.9|20240.9|20361.29|20241.29|20361.96|20241.96|20359.55|20239.55|10
1631676100000|2021-09-15 03:21:40|20361.57|20241.57|20357.54|20237.54|20361.57|20241.57|20357.54|20237.54|10
1631676110000|2021-09-15 03:21:50|20357.04|20237.04|20352.76|20232.76|20357.04|20237.04|20352.76|20232.76|9
1631676120000|2021-09-15 03:22:00|20352.2|20232.2|20348.21|20228.21|20352.27|20232.27|20348.21|20228.21|9
1631676130000|2021-09-15 03:22:10|20348.74|20228.74|20348.54|20228.54|20348.74|20228.74|20347.16|20227.16|10
1631676140000|2021-09-15 03:22:20|20348.71|20228.71|20347.52|20227.52|20348.89|20228.89|20347.18|20227.18|9
1631676150000|2021-09-15 03:22:30|20347.6|20227.6|20347.34|20227.34|20347.69|20227.69|20347.1|20227.1|10
1631676160000|2021-09-15 03:22:40|20347.11|20227.11|20349.47|20229.47|20349.47|20229.47|20346.9|20226.9|10
1631676170000|2021-09-15 03:22:50|20349.6|20229.6|20347.88|20227.88|20349.81|20229.81|20347.38|20227.38|9
1631676180000|2021-09-15 03:23:00|20347.44|20227.44|20346.8|20226.8|20347.62|20227.62|20346.35|20226.35|8
1631676190000|2021-09-15 03:23:10|20346.98|20226.98|20348.98|20228.98|20349.17|20229.17|20346.98|20226.98|10
1631676200000|2021-09-15 03:23:20|20350.16|20230.16|20351.31|20231.31|20351.35|20231.35|20350.04|20230.04|9
1631676210000|2021-09-15 03:23:30|20351.77|20231.77|20354.59|20234.59|20354.59|20234.59|20351.77|20231.77|10
1631676220000|2021-09-15 03:23:40|20355.3|20235.3|20356.28|20236.28|20356.99|20236.99|20355.3|20235.3|10
1631676230000|2021-09-15 03:23:50|20356.36|20236.36|20356.55|20236.55|20356.84|20236.84|20355.9|20235.9|10
1631676240000|2021-09-15 03:24:00|20356.98|20236.98|20358.52|20238.52|20358.52|20238.52|20356.82|20236.82|8
1631676250000|2021-09-15 03:24:10|20358.31|20238.31|20357.9|20237.9|20359.14|20239.14|20357.9|20237.9|10
1631676260000|2021-09-15 03:24:20|20357.99|20237.99|20355.81|20235.81|20357.99|20237.99|20355.81|20235.81|8
1631676270000|2021-09-15 03:24:30|20353.56|20233.56|20352.57|20232.57|20354.08|20234.08|20352.57|20232.57|9
1631676280000|2021-09-15 03:24:40|20352.45|20232.45|20350.22|20230.22|20352.45|20232.45|20350.22|20230.22|10
1631676290000|2021-09-15 03:24:50|20349.98|20229.98|20345.39|20225.39|20349.98|20229.98|20345.39|20225.39|9
1631676300000|2021-09-15 03:25:00|20345.5|20225.5|20344.54|20224.54|20345.88|20225.88|20343.96|20223.96|10
1631676310000|2021-09-15 03:25:10|20344.98|20224.98|20345.31|20225.31|20345.31|20225.31|20344.84|20224.84|10
1631676320000|2021-09-15 03:25:20|20345.3|20225.3|20346.29|20226.29|20346.29|20226.29|20344.74|20224.74|9
1631676330000|2021-09-15 03:25:30|20346.7|20226.7|20346.22|20226.22|20347.53|20227.53|20345.13|20225.13|10
1631676340000|2021-09-15 03:25:40|20346.31|20226.31|20349.56|20229.56|20349.56|20229.56|20346.29|20226.29|10
1631676350000|2021-09-15 03:25:50|20349.52|20229.52|20351.24|20231.24|20351.24|20231.24|20347.73|20227.73|10
1631676360000|2021-09-15 03:26:00|20351.4|20231.4|20354.56|20234.56|20354.56|20234.56|20351.4|20231.4|10
1631676370000|2021-09-15 03:26:10|20356.45|20236.45|20356.92|20236.92|20356.92|20236.92|20356.08|20236.08|9
1631676380000|2021-09-15 03:26:20|20357.55|20237.55|20357.12|20237.12|20357.62|20237.62|20357.12|20237.12|10
1631676390000|2021-09-15 03:26:30|20357.16|20237.16|20355.56|20235.56|20357.17|20237.17|20355.56|20235.56|9
1631676400000|2021-09-15 03:26:40|20355.75|20235.75|20354.4|20234.4|20355.75|20235.75|20353.78|20233.78|10
1631676410000|2021-09-15 03:26:50|20354.03|20234.03|20351.38|20231.38|20354.03|20234.03|20350.93|20230.93|9
1631676420000|2021-09-15 03:27:00|20351.2|20231.2|20345.76|20225.76|20351.2|20231.2|20345.76|20225.76|10
1631676430000|2021-09-15 03:27:10|20345.51|20225.51|20340.85|20220.85|20345.51|20225.51|20340.81|20220.81|9
1631676440000|2021-09-15 03:27:20|20340.6|20220.6|20339.64|20219.64|20341.51|20221.51|20339.64|20219.64|10
1631676450000|2021-09-15 03:27:30|20339.74|20219.74|20338.09|20218.09|20339.74|20219.74|20337.96|20217.96|10
1631676460000|2021-09-15 03:27:40|20338.05|20218.05|20336.47|20216.47|20338.13|20218.13|20336.42|20216.42|10
1631676470000|2021-09-15 03:27:50|20336.29|20216.29|20337.36|20217.36|20337.36|20217.36|20336.29|20216.29|10
1631676480000|2021-09-15 03:28:00|20337.45|20217.45|20341.49|20221.49|20341.49|20221.49|20337.45|20217.45|10
1631676490000|2021-09-15 03:28:10|20342.43|20222.43|20343.16|20223.16|20343.16|20223.16|20341.61|20221.61|9
1631676500000|2021-09-15 03:28:20|20343.28|20223.28|20343.69|20223.69|20343.69|20223.69|20343.04|20223.04|10
1631676510000|2021-09-15 03:28:30|20343.65|20223.65|20346.91|20226.91|20346.91|20226.91|20343.65|20223.65|10
1631676520000|2021-09-15 03:28:40|20346.67|20226.67|20347.92|20227.92|20347.92|20227.92|20346.67|20226.67|9
1631676530000|2021-09-15 03:28:50|20348.74|20228.74|20349.72|20229.72|20349.72|20229.72|20347.94|20227.94|9
1631676540000|2021-09-15 03:29:00|20349.61|20229.61|20349.88|20229.88|20349.88|20229.88|20349.55|20229.55|10
1631676550000|2021-09-15 03:29:10|20350.97|20230.97|20352.61|20232.61|20352.61|20232.61|20350.67|20230.67|10
1631676560000|2021-09-15 03:29:20|20352.68|20232.68|20355.03|20235.03|20355.09|20235.09|20352.49|20232.49|10
1631676570000|2021-09-15 03:29:30|20354.98|20234.98|20357.57|20237.57|20357.57|20237.57|20354.64|20234.64|9
1631676580000|2021-09-15 03:29:40|20358|20238|20359.86|20239.86|20359.86|20239.86|20358|20238|7
1631676590000|2021-09-15 03:29:50|20359.95|20239.95|20361.03|20241.03|20361.03|20241.03|20359.95|20239.95|10
1631676600000|2021-09-15 03:30:00|20360.82|20240.82|20361.48|20241.48|20361.85|20241.85|20360.82|20240.82|10
1631676610000|2021-09-15 03:30:10|20361.58|20241.58|20363.97|20243.97|20363.97|20243.97|20361.58|20241.58|8
1631676620000|2021-09-15 03:30:20|20363.8|20243.8|20365.09|20245.09|20365.12|20245.12|20363.8|20243.8|7
1631676630000|2021-09-15 03:30:30|20365.16|20245.16|20365.99|20245.99|20367.17|20247.17|20365.16|20245.16|9
1631676640000|2021-09-15 03:30:40|20366.25|20246.25|20368.04|20248.04|20368.04|20248.04|20366.22|20246.22|10
1631676650000|2021-09-15 03:30:50|20368.06|20248.06|20368.81|20248.81|20368.95|20248.95|20368.06|20248.06|9
1631676660000|2021-09-15 03:31:00|20368.76|20248.76|20367.77|20247.77|20368.76|20248.76|20367.57|20247.57|8
1631676670000|2021-09-15 03:31:10|20367.87|20247.87|20367.22|20247.22|20368.11|20248.11|20367.22|20247.22|7
1631676680000|2021-09-15 03:31:20|20367.12|20247.12|20367.02|20247.02|20367.12|20247.12|20365.85|20245.85|10
1631676690000|2021-09-15 03:31:30|20366.7|20246.7|20361.6|20241.6|20366.7|20246.7|20361.6|20241.6|8
1631676700000|2021-09-15 03:31:40|20361.75|20241.75|20362.38|20242.38|20362.79|20242.79|20361.75|20241.75|10
1631676710000|2021-09-15 03:31:50|20362.9|20242.9|20362.5|20242.5|20363.17|20243.17|20362.21|20242.21|10
1631676720000|2021-09-15 03:32:00|20362.43|20242.43|20360.84|20240.84|20362.43|20242.43|20360.84|20240.84|10
1631676730000|2021-09-15 03:32:10|20360.91|20240.91|20359.06|20239.06|20361.31|20241.31|20359.06|20239.06|9
1631676740000|2021-09-15 03:32:20|20359.19|20239.19|20361.12|20241.12|20361.12|20241.12|20358.98|20238.98|10
1631676750000|2021-09-15 03:32:30|20361.25|20241.25|20360.77|20240.77|20362.12|20242.12|20360.61|20240.61|10
1631676760000|2021-09-15 03:32:40|20360.68|20240.68|20358.31|20238.31|20360.68|20240.68|20358.31|20238.31|10
1631676770000|2021-09-15 03:32:50|20358.21|20238.21|20358.49|20238.49|20358.95|20238.95|20356.78|20236.78|10
1631676780000|2021-09-15 03:33:00|20357.76|20237.76|20358.2|20238.2|20358.9|20238.9|20357.36|20237.36|10
1631676790000|2021-09-15 03:33:10|20358.09|20238.09|20360.04|20240.04|20360.71|20240.71|20358.09|20238.09|10
1631676800000|2021-09-15 03:33:20|20360.08|20240.08|20361.21|20241.21|20361.53|20241.53|20360.06|20240.06|10
1631676810000|2021-09-15 03:33:30|20361.42|20241.42|20363.92|20243.92|20363.92|20243.92|20361|20241|8
1631676820000|2021-09-15 03:33:40|20364.6|20244.6|20366.64|20246.64|20366.64|20246.64|20364.26|20244.26|10
1631676830000|2021-09-15 03:33:50|20367.29|20247.29|20368.8|20248.8|20368.8|20248.8|20367.29|20247.29|8
1631676840000|2021-09-15 03:34:00|20368.95|20248.95|20369.88|20249.88|20370.96|20250.96|20368.95|20248.95|10
1631676850000|2021-09-15 03:34:10|20369.8|20249.8|20368.01|20248.01|20369.8|20249.8|20368.01|20248.01|10
1631676860000|2021-09-15 03:34:20|20367.59|20247.59|20363.54|20243.54|20367.59|20247.59|20363.53|20243.53|10
1631676870000|2021-09-15 03:34:30|20363.32|20243.32|20366.42|20246.42|20366.42|20246.42|20362.99|20242.99|10
1631676880000|2021-09-15 03:34:40|20366.8|20246.8|20365.25|20245.25|20367.06|20247.06|20365.18|20245.18|10
1631676890000|2021-09-15 03:34:50|20364.69|20244.69|20363.65|20243.65|20365.2|20245.2|20363.65|20243.65|8
1631676900000|2021-09-15 03:35:00|20363.39|20243.39|20362.27|20242.27|20363.39|20243.39|20362.27|20242.27|10
1631676910000|2021-09-15 03:35:10|20362.3|20242.3|20363.32|20243.32|20363.39|20243.39|20362.3|20242.3|9
1631676920000|2021-09-15 03:35:20|20363.36|20243.36|20364.36|20244.36|20364.36|20244.36|20363.36|20243.36|8
1631676930000|2021-09-15 03:35:30|20364.68|20244.68|20365.9|20245.9|20365.9|20245.9|20364.68|20244.68|10
1631676940000|2021-09-15 03:35:40|20365.73|20245.73|20365.2|20245.2|20365.79|20245.79|20365.2|20245.2|10
1631676950000|2021-09-15 03:35:50|20365.53|20245.53|20365.97|20245.97|20365.97|20245.97|20365.51|20245.51|7
1631676960000|2021-09-15 03:36:00|20366.05|20246.05|20367.96|20247.96|20367.96|20247.96|20365.65|20245.65|9
1631676970000|2021-09-15 03:36:10|20368.29|20248.29|20370.92|20250.92|20370.92|20250.92|20368.29|20248.29|10
1631676980000|2021-09-15 03:36:20|20370.2|20250.2|20373.77|20253.77|20373.77|20253.77|20370.2|20250.2|10
1631676990000|2021-09-15 03:36:30|20373.94|20253.94|20377.89|20257.89|20377.89|20257.89|20373.94|20253.94|10
1631677000000|2021-09-15 03:36:40|20378.63|20258.63|20379.86|20259.86|20380.59|20260.59|20378.63|20258.63|10
1631677010000|2021-09-15 03:36:50|20379.75|20259.75|20382.83|20262.83|20382.83|20262.83|20379.67|20259.67|10
1631677020000|2021-09-15 03:37:00|20384.07|20264.07|20385.88|20265.88|20385.88|20265.88|20383.74|20263.74|10
1631677030000|2021-09-15 03:37:10|20386.21|20266.21|20386.71|20266.71|20387.23|20267.23|20386.05|20266.05|10
1631677040000|2021-09-15 03:37:20|20387.22|20267.22|20387.43|20267.43|20387.66|20267.66|20387.08|20267.08|10
1631677050000|2021-09-15 03:37:30|20387.69|20267.69|20387.61|20267.61|20388.69|20268.69|20387.41|20267.41|10
1631677060000|2021-09-15 03:37:40|20387.25|20267.25|20387.45|20267.45|20387.65|20267.65|20386.9|20266.9|10
1631677070000|2021-09-15 03:37:50|20387.9|20267.9|20388.03|20268.03|20388.18|20268.18|20387.62|20267.62|10
1631677080000|2021-09-15 03:38:00|20388.16|20268.16|20391.5|20271.5|20391.5|20271.5|20388.05|20268.05|10
1631677090000|2021-09-15 03:38:10|20391.72|20271.72|20390.58|20270.58|20391.72|20271.72|20390.58|20270.58|9
1631677100000|2021-09-15 03:38:20|20390.68|20270.68|20391.37|20271.37|20391.57|20271.57|20390.05|20270.05|10
1631677110000|2021-09-15 03:38:30|20392.03|20272.03|20392.29|20272.29|20392.59|20272.59|20391.89|20271.89|8
1631677120000|2021-09-15 03:38:40|20392.04|20272.04|20389.52|20269.52|20392.04|20272.04|20389.52|20269.52|10
1631677130000|2021-09-15 03:38:50|20389.42|20269.42|20385.16|20265.16|20389.42|20269.42|20385.16|20265.16|10
1631677140000|2021-09-15 03:39:00|20384.87|20264.87|20378.35|20258.35|20384.87|20264.87|20378.35|20258.35|10
1631677150000|2021-09-15 03:39:10|20377.52|20257.52|20372.81|20252.81|20377.69|20257.69|20372.81|20252.81|9
1631677160000|2021-09-15 03:39:20|20372.79|20252.79|20368.81|20248.81|20372.79|20252.79|20368.81|20248.81|10
1631677170000|2021-09-15 03:39:30|20367.4|20247.4|20363.13|20243.13|20367.4|20247.4|20363.13|20243.13|9
1631677180000|2021-09-15 03:39:40|20363.34|20243.34|20361.6|20241.6|20363.45|20243.45|20361.49|20241.49|10
1631677190000|2021-09-15 03:39:50|20361.73|20241.73|20355.84|20235.84|20362.13|20242.13|20355.84|20235.84|10
1631677200000|2021-09-15 03:40:00|20355.86|20235.86|20350.39|20230.39|20355.86|20235.86|20350.39|20230.39|8
1631677210000|2021-09-15 03:40:10|20350.74|20230.74|20352.01|20232.01|20352.4|20232.4|20350.74|20230.74|10
1631677220000|2021-09-15 03:40:20|20351.38|20231.38|20351.32|20231.32|20351.54|20231.54|20350.21|20230.21|10
1631677230000|2021-09-15 03:40:30|20351.36|20231.36|20352.76|20232.76|20352.88|20232.88|20351.36|20231.36|10
1631677240000|2021-09-15 03:40:40|20352.6|20232.6|20353.57|20233.57|20354|20234|20352.6|20232.6|10
1631677250000|2021-09-15 03:40:50|20353.8|20233.8|20353.58|20233.58|20354.15|20234.15|20353.07|20233.07|10
1631677260000|2021-09-15 03:41:00|20353.72|20233.72|20353.58|20233.58|20355.34|20235.34|20353.58|20233.58|10
1631677270000|2021-09-15 03:41:10|20352.9|20232.9|20352.43|20232.43|20352.9|20232.9|20351.62|20231.62|10
1631677280000|2021-09-15 03:41:20|20352.61|20232.61|20354.39|20234.39|20354.39|20234.39|20352.24|20232.24|10
1631677290000|2021-09-15 03:41:30|20354.49|20234.49|20355.13|20235.13|20356.45|20236.45|20354.49|20234.49|10
1631677300000|2021-09-15 03:41:40|20355.08|20235.08|20351.89|20231.89|20355.08|20235.08|20351.89|20231.89|10
1631677310000|2021-09-15 03:41:50|20351.18|20231.18|20348.49|20228.49|20351.18|20231.18|20347.95|20227.95|10
1631677320000|2021-09-15 03:42:00|20348.64|20228.64|20346.96|20226.96|20348.64|20228.64|20346.96|20226.96|10
1631677330000|2021-09-15 03:42:10|20346.89|20226.89|20343.98|20223.98|20346.89|20226.89|20343.98|20223.98|10
1631677340000|2021-09-15 03:42:20|20344.04|20224.04|20342.21|20222.21|20344.29|20224.29|20342.21|20222.21|10
1631677350000|2021-09-15 03:42:30|20341.89|20221.89|20336|20216|20341.89|20221.89|20336|20216|10
1631677360000|2021-09-15 03:42:40|20336.18|20216.18|20324.07|20204.07|20336.18|20216.18|20324.07|20204.07|10
1631677370000|2021-09-15 03:42:50|20322.18|20202.18|20319.48|20199.48|20322.18|20202.18|20318.67|20198.67|10
1631677380000|2021-09-15 03:43:00|20317.6|20197.6|20321|20201|20321|20201|20317.03|20197.03|9
1631677390000|2021-09-15 03:43:10|20320.77|20200.77|20318.34|20198.34|20321.25|20201.25|20318.32|20198.32|10
1631677400000|2021-09-15 03:43:20|20319.05|20199.05|20318.68|20198.68|20319.37|20199.37|20318.57|20198.57|10
1631677410000|2021-09-15 03:43:30|20318.3|20198.3|20318.92|20198.92|20319.89|20199.89|20317.67|20197.67|10
1631677420000|2021-09-15 03:43:40|20318.91|20198.91|20316.2|20196.2|20318.91|20198.91|20316.2|20196.2|9
1631677430000|2021-09-15 03:43:50|20316.07|20196.07|20316.73|20196.73|20316.73|20196.73|20315.82|20195.82|9
1631677440000|2021-09-15 03:44:00|20316.66|20196.66|20314.79|20194.79|20317.69|20197.69|20314.79|20194.79|10
1631677450000|2021-09-15 03:44:10|20314.52|20194.52|20312.35|20192.35|20314.52|20194.52|20312.13|20192.13|10
1631677460000|2021-09-15 03:44:20|20312.13|20192.13|20313.7|20193.7|20313.7|20193.7|20312.13|20192.13|10
1631677470000|2021-09-15 03:44:30|20313.79|20193.79|20318.43|20198.43|20318.43|20198.43|20313.79|20193.79|9
1631677480000|2021-09-15 03:44:40|20318.63|20198.63|20319.39|20199.39|20319.39|20199.39|20317.89|20197.89|10
1631677490000|2021-09-15 03:44:50|20318.87|20198.87|20321.26|20201.26|20321.26|20201.26|20318.68|20198.68|10
1631677500000|2021-09-15 03:45:00|20321.17|20201.17|20322.99|20202.99|20322.99|20202.99|20319.92|20199.92|10
1631677510000|2021-09-15 03:45:10|20322.72|20202.72|20324.8|20204.8|20324.8|20204.8|20322.7|20202.7|9
1631677520000|2021-09-15 03:45:20|20325.58|20205.58|20326.15|20206.15|20326.18|20206.18|20325.48|20205.48|10
1631677530000|2021-09-15 03:45:30|20326.65|20206.65|20333.34|20213.34|20333.34|20213.34|20326.65|20206.65|10
1631677540000|2021-09-15 03:45:40|20334.13|20214.13|20341.87|20221.87|20341.87|20221.87|20334.13|20214.13|10
1631677550000|2021-09-15 03:45:50|20341.77|20221.77|20344.45|20224.45|20344.67|20224.67|20341.19|20221.19|8
1631677560000|2021-09-15 03:46:00|20343.5|20223.5|20348.13|20228.13|20348.13|20228.13|20343.5|20223.5|10
1631677570000|2021-09-15 03:46:10|20348.3|20228.3|20349.79|20229.79|20350.66|20230.66|20348.13|20228.13|10
1631677580000|2021-09-15 03:46:20|20349.96|20229.96|20350.08|20230.08|20350.45|20230.45|20349.15|20229.15|10
1631677590000|2021-09-15 03:46:30|20350.61|20230.61|20348.86|20228.86|20350.69|20230.69|20348.86|20228.86|9
1631677600000|2021-09-15 03:46:40|20348.55|20228.55|20346.14|20226.14|20348.55|20228.55|20346.14|20226.14|9
1631677610000|2021-09-15 03:46:50|20345.52|20225.52|20346.57|20226.57|20346.57|20226.57|20344.42|20224.42|10
1631677620000|2021-09-15 03:47:00|20346.63|20226.63|20346.88|20226.88|20347.47|20227.47|20346.4|20226.4|9
1631677630000|2021-09-15 03:47:10|20346.83|20226.83|20346.11|20226.11|20347.13|20227.13|20346.08|20226.08|10
1631677640000|2021-09-15 03:47:20|20345.62|20225.62|20343.53|20223.53|20345.62|20225.62|20343.53|20223.53|10
1631677650000|2021-09-15 03:47:30|20343.2|20223.2|20343.82|20223.82|20343.96|20223.96|20342.98|20222.98|9
1631677660000|2021-09-15 03:47:40|20343.84|20223.84|20345.81|20225.81|20345.81|20225.81|20343.84|20223.84|10
1631677670000|2021-09-15 03:47:50|20346.2|20226.2|20345.66|20225.66|20346.2|20226.2|20345.66|20225.66|7
1631677680000|2021-09-15 03:48:00|20345.75|20225.75|20347.13|20227.13|20347.13|20227.13|20345.75|20225.75|7
1631677690000|2021-09-15 03:48:10|20347.18|20227.18|20348.17|20228.17|20348.17|20228.17|20347.18|20227.18|9
1631677700000|2021-09-15 03:48:20|20349.25|20229.25|20351.89|20231.89|20351.89|20231.89|20349.25|20229.25|8
1631677710000|2021-09-15 03:48:30|20352.24|20232.24|20354.29|20234.29|20354.41|20234.41|20352.24|20232.24|9
1631677720000|2021-09-15 03:48:40|20353.99|20233.99|20354.59|20234.59|20354.59|20234.59|20353.51|20233.51|10
1631677730000|2021-09-15 03:48:50|20354.74|20234.74|20353.29|20233.29|20354.85|20234.85|20353.24|20233.24|10
1631677740000|2021-09-15 03:49:00|20351.04|20231.04|20348.67|20228.67|20351.04|20231.04|20348.53|20228.53|10
1631677750000|2021-09-15 03:49:10|20349.37|20229.37|20351.5|20231.5|20351.5|20231.5|20349.37|20229.37|9
1631677760000|2021-09-15 03:49:20|20352.32|20232.32|20350.1|20230.1|20352.36|20232.36|20349.78|20229.78|9
1631677770000|2021-09-15 03:49:30|20350.31|20230.31|20354.39|20234.39|20354.39|20234.39|20350.31|20230.31|10
1631677780000|2021-09-15 03:49:40|20355.06|20235.06|20357.37|20237.37|20357.37|20237.37|20355.02|20235.02|10
1631677790000|2021-09-15 03:49:50|20357.48|20237.48|20359.05|20239.05|20359.05|20239.05|20357.48|20237.48|9
1631677800000|2021-09-15 03:50:00|20359.35|20239.35|20357.82|20237.82|20359.82|20239.82|20357.82|20237.82|9
1631677810000|2021-09-15 03:50:10|20357.69|20237.69|20358.25|20238.25|20358.25|20238.25|20357.54|20237.54|8
1631677820000|2021-09-15 03:50:20|20357.9|20237.9|20356.5|20236.5|20357.9|20237.9|20356.5|20236.5|10
1631677830000|2021-09-15 03:50:30|20356.44|20236.44|20355.88|20235.88|20356.44|20236.44|20355.23|20235.23|10
1631677840000|2021-09-15 03:50:40|20355.37|20235.37|20353.92|20233.92|20355.46|20235.46|20353.92|20233.92|10
1631677850000|2021-09-15 03:50:50|20353.91|20233.91|20353.4|20233.4|20353.91|20233.91|20353.4|20233.4|9
1631677860000|2021-09-15 03:51:00|20354.76|20234.76|20354.73|20234.73|20354.77|20234.77|20354.11|20234.11|10
1631677870000|2021-09-15 03:51:10|20355.13|20235.13|20355.25|20235.25|20355.57|20235.57|20354.94|20234.94|10
1631677880000|2021-09-15 03:51:20|20355.04|20235.04|20355.89|20235.89|20355.89|20235.89|20354.75|20234.75|10
1631677890000|2021-09-15 03:51:30|20355.94|20235.94|20355.57|20235.57|20357.35|20237.35|20355.57|20235.57|10
1631677900000|2021-09-15 03:51:40|20354.99|20234.99|20351.23|20231.23|20355.11|20235.11|20351.23|20231.23|9
1631677910000|2021-09-15 03:51:50|20350.66|20230.66|20347.51|20227.51|20350.66|20230.66|20347.51|20227.51|10
1631677920000|2021-09-15 03:52:00|20347.87|20227.87|20343.02|20223.02|20347.87|20227.87|20343.02|20223.02|9
1631677930000|2021-09-15 03:52:10|20342.01|20222.01|20332.57|20212.57|20342.01|20222.01|20332.57|20212.57|10
1631677940000|2021-09-15 03:52:20|20331.23|20211.23|20326.1|20206.1|20331.23|20211.23|20325.9|20205.9|10
1631677950000|2021-09-15 03:52:30|20326.25|20206.25|20324.48|20204.48|20326.25|20206.25|20324.48|20204.48|10
1631677960000|2021-09-15 03:52:40|20324.33|20204.33|20323.55|20203.55|20324.37|20204.37|20323.42|20203.42|9
1631677970000|2021-09-15 03:52:50|20323.49|20203.49|20322.27|20202.27|20324.28|20204.28|20322.27|20202.27|10
1631677980000|2021-09-15 03:53:00|20321.46|20201.46|20321.78|20201.78|20321.78|20201.78|20320.32|20200.32|8
1631677990000|2021-09-15 03:53:10|20321.99|20201.99|20319.36|20199.36|20321.99|20201.99|20319.21|20199.21|10
1631678000000|2021-09-15 03:53:20|20319.47|20199.47|20318.95|20198.95|20319.84|20199.84|20318.95|20198.95|10
1631678010000|2021-09-15 03:53:30|20318.56|20198.56|20318.93|20198.93|20318.93|20198.93|20317.47|20197.47|10
1631678020000|2021-09-15 03:53:40|20319.05|20199.05|20323.14|20203.14|20323.14|20203.14|20318.99|20198.99|10
1631678030000|2021-09-15 03:53:50|20323.38|20203.38|20327.58|20207.58|20327.58|20207.58|20323.38|20203.38|9
1631678040000|2021-09-15 03:54:00|20328.06|20208.06|20332.59|20212.59|20332.59|20212.59|20327.91|20207.91|9
1631678050000|2021-09-15 03:54:10|20333.15|20213.15|20341.09|20221.09|20341.09|20221.09|20333.15|20213.15|10
1631678060000|2021-09-15 03:54:20|20341.59|20221.59|20353.19|20233.19|20353.19|20233.19|20341.59|20221.59|10
1631678070000|2021-09-15 03:54:30|20353.59|20233.59|20359.85|20239.85|20359.85|20239.85|20353.59|20233.59|10
1631678080000|2021-09-15 03:54:40|20359.67|20239.67|20360.39|20240.39|20360.39|20240.39|20359.32|20239.32|10
1631678090000|2021-09-15 03:54:50|20360.41|20240.41|20358.76|20238.76|20360.72|20240.72|20358.76|20238.76|10
1631678100000|2021-09-15 03:55:00|20359.09|20239.09|20357.9|20237.9|20359.77|20239.77|20357.9|20237.9|10
1631678110000|2021-09-15 03:55:10|20358.26|20238.26|20355.91|20235.91|20358.26|20238.26|20355.91|20235.91|10
1631678120000|2021-09-15 03:55:20|20356.35|20236.35|20351.44|20231.44|20356.37|20236.37|20351.44|20231.44|9
1631678130000|2021-09-15 03:55:30|20349.72|20229.72|20349.38|20229.38|20350.18|20230.18|20349.02|20229.02|10
1631678140000|2021-09-15 03:55:40|20349.02|20229.02|20347.89|20227.89|20349.02|20229.02|20347.45|20227.45|10
1631678150000|2021-09-15 03:55:50|20348.22|20228.22|20347.5|20227.5|20348.22|20228.22|20347.44|20227.44|9
1631678160000|2021-09-15 03:56:00|20347.48|20227.48|20344.28|20224.28|20347.48|20227.48|20343.9|20223.9|10
1631678170000|2021-09-15 03:56:10|20342.84|20222.84|20342.67|20222.67|20343.06|20223.06|20342.31|20222.31|10
1631678180000|2021-09-15 03:56:20|20342.73|20222.73|20343.69|20223.69|20345.54|20225.54|20342.73|20222.73|10
1631678190000|2021-09-15 03:56:30|20343.86|20223.86|20346.37|20226.37|20346.37|20226.37|20343.86|20223.86|10
1631678200000|2021-09-15 03:56:40|20346.88|20226.88|20348.38|20228.38|20348.76|20228.76|20346.88|20226.88|10
1631678210000|2021-09-15 03:56:50|20348.33|20228.33|20348.54|20228.54|20349.01|20229.01|20348.3|20228.3|9
1631678220000|2021-09-15 03:57:00|20349.16|20229.16|20350.48|20230.48|20350.81|20230.81|20349.16|20229.16|10
1631678230000|2021-09-15 03:57:10|20350.88|20230.88|20345.37|20225.37|20350.88|20230.88|20345.37|20225.37|10
1631678240000|2021-09-15 03:57:20|20344.82|20224.82|20342.51|20222.51|20344.82|20224.82|20342.26|20222.26|10
1631678250000|2021-09-15 03:57:30|20342.42|20222.42|20340.28|20220.28|20342.42|20222.42|20340.24|20220.24|8
1631678260000|2021-09-15 03:57:40|20340.3|20220.3|20339.64|20219.64|20340.45|20220.45|20339.64|20219.64|10
1631678270000|2021-09-15 03:57:50|20339.56|20219.56|20339.82|20219.82|20339.87|20219.87|20339.4|20219.4|9
1631678280000|2021-09-15 03:58:00|20340.02|20220.02|20341.63|20221.63|20341.77|20221.77|20339.61|20219.61|10
1631678290000|2021-09-15 03:58:10|20341.66|20221.66|20342.06|20222.06|20342.06|20222.06|20341.25|20221.25|10
1631678300000|2021-09-15 03:58:20|20343.23|20223.23|20344.16|20224.16|20344.16|20224.16|20342.96|20222.96|9
1631678310000|2021-09-15 03:58:30|20344.03|20224.03|20345.73|20225.73|20345.73|20225.73|20344.03|20224.03|9
1631678320000|2021-09-15 03:58:40|20345.66|20225.66|20344.73|20224.73|20345.71|20225.71|20344.71|20224.71|8
1631678330000|2021-09-15 03:58:50|20344.77|20224.77|20346.33|20226.33|20346.33|20226.33|20344.69|20224.69|10
1631678340000|2021-09-15 03:59:00|20346.42|20226.42|20346.72|20226.72|20346.95|20226.95|20346.38|20226.38|9
1631678350000|2021-09-15 03:59:10|20346.45|20226.45|20346.17|20226.17|20346.51|20226.51|20345.8|20225.8|8
1631678360000|2021-09-15 03:59:20|20346.04|20226.04|20343.53|20223.53|20346.83|20226.83|20343.53|20223.53|10
1631678370000|2021-09-15 03:59:30|20343.28|20223.28|20339.38|20219.38|20343.76|20223.76|20339.38|20219.38|10
1631678380000|2021-09-15 03:59:40|20339.48|20219.48|20334.7|20214.7|20339.48|20219.48|20334.7|20214.7|10
1631678390000|2021-09-15 03:59:50|20334|20214|20333.22|20213.22|20334.49|20214.49|20333.22|20213.22|10
1631678400000|2021-09-15 04:00:00|20332.53|20212.53|20327.45|20207.45|20332.53|20212.53|20327.45|20207.45|9
1631678410000|2021-09-15 04:00:10|20327.76|20207.76|20326.48|20206.48|20327.76|20207.76|20325.49|20205.49|10
1631678420000|2021-09-15 04:00:20|20326.9|20206.9|20327.15|20207.15|20327.53|20207.53|20325.97|20205.97|9
1631678430000|2021-09-15 04:00:30|20326.99|20206.99|20326.34|20206.34|20327.09|20207.09|20326.34|20206.34|9
1631678440000|2021-09-15 04:00:40|20326.46|20206.46|20324.74|20204.74|20327.54|20207.54|20324.74|20204.74|10
1631678450000|2021-09-15 04:00:50|20324.45|20204.45|20324.69|20204.69|20325.08|20205.08|20323.78|20203.78|10
1631678460000|2021-09-15 04:01:00|20325.73|20205.73|20329.16|20209.16|20329.34|20209.34|20325.73|20205.73|10
1631678470000|2021-09-15 04:01:10|20329.9|20209.9|20331.27|20211.27|20331.27|20211.27|20329.68|20209.68|9
1631678480000|2021-09-15 04:01:20|20330.85|20210.85|20331.82|20211.82|20331.82|20211.82|20330.77|20210.77|10
1631678490000|2021-09-15 04:01:30|20332.14|20212.14|20333.15|20213.15|20333.57|20213.57|20332.06|20212.06|10
1631678500000|2021-09-15 04:01:40|20332.82|20212.82|20331.31|20211.31|20333.17|20213.17|20331.31|20211.31|10
1631678510000|2021-09-15 04:01:50|20331.32|20211.32|20328.46|20208.46|20331.32|20211.32|20328.46|20208.46|10
1631678520000|2021-09-15 04:02:00|20328.25|20208.25|20325.35|20205.35|20328.39|20208.39|20325.35|20205.35|10
1631678530000|2021-09-15 04:02:10|20324.2|20204.2|20325.18|20205.18|20325.32|20205.32|20324.2|20204.2|10
1631678540000|2021-09-15 04:02:20|20324.97|20204.97|20320.41|20200.41|20324.97|20204.97|20320.41|20200.41|8
1631678550000|2021-09-15 04:02:30|20320.75|20200.75|20317.23|20197.23|20320.75|20200.75|20317.23|20197.23|9
1631678560000|2021-09-15 04:02:40|20317.06|20197.06|20315.47|20195.47|20317.06|20197.06|20313|20193|10
1631678570000|2021-09-15 04:02:50|20315.98|20195.98|20320.12|20200.12|20320.12|20200.12|20315.98|20195.98|10
1631678580000|2021-09-15 04:03:00|20320.24|20200.24|20322.3|20202.3|20322.71|20202.71|20320.24|20200.24|9
1631678590000|2021-09-15 04:03:10|20322.58|20202.58|20324.67|20204.67|20324.76|20204.76|20322.58|20202.58|10
1631678600000|2021-09-15 04:03:20|20325|20205|20324.27|20204.27|20325.39|20205.39|20323.63|20203.63|10
1631678610000|2021-09-15 04:03:30|20323.69|20203.69|20324.13|20204.13|20324.13|20204.13|20323.1|20203.1|10
1631678620000|2021-09-15 04:03:40|20323.76|20203.76|20320.34|20200.34|20323.94|20203.94|20320.34|20200.34|10
1631678630000|2021-09-15 04:03:50|20319.06|20199.06|20318.05|20198.05|20319.06|20199.06|20317.22|20197.22|9
1631678640000|2021-09-15 04:04:00|20318.65|20198.65|20321.17|20201.17|20321.17|20201.17|20318.65|20198.65|10
1631678650000|2021-09-15 04:04:10|20321.08|20201.08|20320.85|20200.85|20321.08|20201.08|20320.85|20200.85|9
1631678660000|2021-09-15 04:04:20|20320.98|20200.98|20317.91|20197.91|20320.98|20200.98|20317.91|20197.91|9
1631678670000|2021-09-15 04:04:30|20317.18|20197.18|20317.64|20197.64|20318.58|20198.58|20317.18|20197.18|10
1631678680000|2021-09-15 04:04:40|20317.67|20197.67|20316.81|20196.81|20317.94|20197.94|20315.81|20195.81|9
1631678690000|2021-09-15 04:04:50|20316.7|20196.7|20316.57|20196.57|20317.06|20197.06|20316.57|20196.57|9
1631678700000|2021-09-15 04:05:00|20316.68|20196.68|20316.34|20196.34|20317.01|20197.01|20316.34|20196.34|10
1631678710000|2021-09-15 04:05:10|20316.15|20196.15|20313.87|20193.87|20316.15|20196.15|20313.87|20193.87|10
1631678720000|2021-09-15 04:05:20|20313.77|20193.77|20313.91|20193.91|20313.91|20193.91|20312.61|20192.61|10
1631678730000|2021-09-15 04:05:30|20313.89|20193.89|20316.81|20196.81|20316.96|20196.96|20313.89|20193.89|10
1631678740000|2021-09-15 04:05:40|20316.77|20196.77|20317.25|20197.25|20319.03|20199.03|20316.14|20196.14|10
1631678750000|2021-09-15 04:05:50|20317.6|20197.6|20313.93|20193.93|20317.6|20197.6|20313.93|20193.93|10
1631678760000|2021-09-15 04:06:00|20314.75|20194.75|20313.72|20193.72|20315.28|20195.28|20313.49|20193.49|10
1631678770000|2021-09-15 04:06:10|20312.68|20192.68|20311.47|20191.47|20312.68|20192.68|20311.38|20191.38|10
1631678780000|2021-09-15 04:06:20|20309.45|20189.45|20307.98|20187.98|20309.45|20189.45|20307.45|20187.45|10
1631678790000|2021-09-15 04:06:30|20307.92|20187.92|20310.23|20190.23|20310.23|20190.23|20307.77|20187.77|10
1631678800000|2021-09-15 04:06:40|20311.02|20191.02|20312.56|20192.56|20312.92|20192.92|20310.17|20190.17|10
1631678810000|2021-09-15 04:06:50|20312.67|20192.67|20311.87|20191.87|20312.67|20192.67|20311.55|20191.55|10
1631678820000|2021-09-15 04:07:00|20311.94|20191.94|20312.7|20192.7|20312.7|20192.7|20311.68|20191.68|9
1631678830000|2021-09-15 04:07:10|20312.69|20192.69|20312.37|20192.37|20312.86|20192.86|20312.37|20192.37|9
1631678840000|2021-09-15 04:07:20|20312.34|20192.34|20310.29|20190.29|20312.81|20192.81|20310.29|20190.29|10
1631678850000|2021-09-15 04:07:30|20310.05|20190.05|20305.47|20185.47|20310.05|20190.05|20305.47|20185.47|10
1631678860000|2021-09-15 04:07:40|20305.09|20185.09|20304.49|20184.49|20305.86|20185.86|20304.49|20184.49|9
1631678870000|2021-09-15 04:07:50|20304.21|20184.21|20302.31|20182.31|20304.3|20184.3|20302.21|20182.21|9
1631678880000|2021-09-15 04:08:00|20301.98|20181.98|20302.11|20182.11|20302.11|20182.11|20301.85|20181.85|9
1631678890000|2021-09-15 04:08:10|20303.19|20183.19|20302.34|20182.34|20303.46|20183.46|20302.2|20182.2|8
1631678900000|2021-09-15 04:08:20|20302.28|20182.28|20300.16|20180.16|20302.32|20182.32|20300.16|20180.16|10
1631678910000|2021-09-15 04:08:30|20299.72|20179.72|20295.98|20175.98|20299.72|20179.72|20295.98|20175.98|10
1631678920000|2021-09-15 04:08:40|20295.55|20175.55|20292.42|20172.42|20295.55|20175.55|20292.42|20172.42|9
1631678930000|2021-09-15 04:08:50|20292.52|20172.52|20290.01|20170.01|20293.02|20173.02|20289.23|20169.23|10
1631678940000|2021-09-15 04:09:00|20290.04|20170.04|20286.91|20166.91|20290.04|20170.04|20286.55|20166.55|10
1631678950000|2021-09-15 04:09:10|20286.65|20166.65|20290.07|20170.07|20290.09|20170.09|20286.36|20166.36|10
1631678960000|2021-09-15 04:09:20|20291.19|20171.19|20297.38|20177.38|20297.38|20177.38|20291.19|20171.19|10
1631678970000|2021-09-15 04:09:30|20297.8|20177.8|20303.91|20183.91|20303.91|20183.91|20297.8|20177.8|10
1631678980000|2021-09-15 04:09:40|20304.55|20184.55|20308.11|20188.11|20308.11|20188.11|20304.55|20184.55|10
1631678990000|2021-09-15 04:09:50|20307.8|20187.8|20310.76|20190.76|20311.99|20191.99|20307.8|20187.8|10
1631679000000|2021-09-15 04:10:00|20312.13|20192.13|20311.49|20191.49|20312.13|20192.13|20311.32|20191.32|9
1631679010000|2021-09-15 04:10:10|20311.07|20191.07|20310.41|20190.41|20311.07|20191.07|20309.65|20189.65|10
1631679020000|2021-09-15 04:10:20|20310.53|20190.53|20311.46|20191.46|20311.75|20191.75|20310.53|20190.53|9
1631679030000|2021-09-15 04:10:30|20311.25|20191.25|20311.33|20191.33|20311.33|20191.33|20310.46|20190.46|9
1631679040000|2021-09-15 04:10:40|20311.47|20191.47|20314.36|20194.36|20314.36|20194.36|20311.47|20191.47|10
1631679050000|2021-09-15 04:10:50|20315.04|20195.04|20316.74|20196.74|20316.86|20196.86|20315.04|20195.04|10
1631679060000|2021-09-15 04:11:00|20316.46|20196.46|20316.81|20196.81|20317.15|20197.15|20316.08|20196.08|10
1631679070000|2021-09-15 04:11:10|20317.3|20197.3|20317.64|20197.64|20318.07|20198.07|20317.3|20197.3|10
1631679080000|2021-09-15 04:11:20|20318.01|20198.01|20319.23|20199.23|20319.23|20199.23|20317.88|20197.88|9
1631679090000|2021-09-15 04:11:30|20318.73|20198.73|20320.17|20200.17|20320.17|20200.17|20318.48|20198.48|10
1631679100000|2021-09-15 04:11:40|20320.09|20200.09|20320.71|20200.71|20320.85|20200.85|20320.09|20200.09|9
1631679110000|2021-09-15 04:11:50|20320.86|20200.86|20322.51|20202.51|20322.77|20202.77|20320.86|20200.86|10
1631679120000|2021-09-15 04:12:00|20323.77|20203.77|20325.69|20205.69|20325.69|20205.69|20322.88|20202.88|9
1631679130000|2021-09-15 04:12:10|20325.84|20205.84|20330.78|20210.78|20331.18|20211.18|20325.25|20205.25|10
1631679140000|2021-09-15 04:12:20|20330.93|20210.93|20332.48|20212.48|20333.41|20213.41|20330.93|20210.93|9
1631679150000|2021-09-15 04:12:30|20331.56|20211.56|20330.46|20210.46|20331.56|20211.56|20330.46|20210.46|10
1631679160000|2021-09-15 04:12:40|20330.04|20210.04|20330.76|20210.76|20331.04|20211.04|20330.04|20210.04|10
1631679170000|2021-09-15 04:12:50|20330.82|20210.82|20330.47|20210.47|20331.14|20211.14|20330.47|20210.47|10
1631679180000|2021-09-15 04:13:00|20329.29|20209.29|20326.51|20206.51|20329.32|20209.32|20325.9|20205.9|9
1631679190000|2021-09-15 04:13:10|20326.54|20206.54|20327.38|20207.38|20327.43|20207.43|20326.42|20206.42|10
1631679200000|2021-09-15 04:13:20|20327.07|20207.07|20323.33|20203.33|20327.12|20207.12|20323.33|20203.33|10
1631679210000|2021-09-15 04:13:30|20322.84|20202.84|20322.95|20202.95|20323.42|20203.42|20321.72|20201.72|10
1631679220000|2021-09-15 04:13:40|20322.78|20202.78|20322.32|20202.32|20322.9|20202.9|20321.84|20201.84|9
1631679230000|2021-09-15 04:13:50|20322.7|20202.7|20323.61|20203.61|20324.3|20204.3|20322.7|20202.7|10
1631679240000|2021-09-15 04:14:00|20323.39|20203.39|20323.9|20203.9|20324.39|20204.39|20322.84|20202.84|10
1631679250000|2021-09-15 04:14:10|20324.39|20204.39|20323.86|20203.86|20324.48|20204.48|20323.86|20203.86|8
1631679260000|2021-09-15 04:14:20|20323.9|20203.9|20324.23|20204.23|20324.69|20204.69|20323.9|20203.9|9
1631679270000|2021-09-15 04:14:30|20324.21|20204.21|20322.95|20202.95|20324.21|20204.21|20322.5|20202.5|8
1631679280000|2021-09-15 04:14:40|20322.89|20202.89|20322.44|20202.44|20324.74|20204.74|20322.44|20202.44|9
1631679290000|2021-09-15 04:14:50|20322.84|20202.84|20322.35|20202.35|20322.89|20202.89|20321.27|20201.27|10
1631679300000|2021-09-15 04:15:00|20321.63|20201.63|20319.21|20199.21|20321.63|20201.63|20319.21|20199.21|10
1631679310000|2021-09-15 04:15:10|20319.25|20199.25|20322.06|20202.06|20322.09|20202.09|20318.83|20198.83|10
1631679320000|2021-09-15 04:15:20|20322.46|20202.46|20327.47|20207.47|20327.47|20207.47|20322.46|20202.46|10
1631679330000|2021-09-15 04:15:30|20329.07|20209.07|20328.97|20208.97|20329.86|20209.86|20328.37|20208.37|9
1631679340000|2021-09-15 04:15:40|20329.29|20209.29|20330.51|20210.51|20332.09|20212.09|20329.23|20209.23|10
1631679350000|2021-09-15 04:15:50|20330.37|20210.37|20330.9|20210.9|20332|20212|20330.37|20210.37|9
1631679360000|2021-09-15 04:16:00|20330.86|20210.86|20329.74|20209.74|20330.89|20210.89|20329.64|20209.64|10
1631679370000|2021-09-15 04:16:10|20329.56|20209.56|20330.76|20210.76|20330.76|20210.76|20329.56|20209.56|7
1631679380000|2021-09-15 04:16:20|20331.25|20211.25|20331.42|20211.42|20332.87|20212.87|20331.25|20211.25|10
1631679390000|2021-09-15 04:16:30|20331.72|20211.72|20332.81|20212.81|20332.93|20212.93|20331.72|20211.72|10
1631679400000|2021-09-15 04:16:40|20332.63|20212.63|20333.85|20213.85|20335.24|20215.24|20332.63|20212.63|10
1631679410000|2021-09-15 04:16:50|20334.86|20214.86|20334.86|20214.86|20335.22|20215.22|20334.85|20214.85|9
1631679420000|2021-09-15 04:17:00|20334.7|20214.7|20330.98|20210.98|20334.7|20214.7|20330.98|20210.98|9
1631679430000|2021-09-15 04:17:10|20331.02|20211.02|20329.86|20209.86|20331.19|20211.19|20329.67|20209.67|10
1631679440000|2021-09-15 04:17:20|20329.94|20209.94|20328.34|20208.34|20329.94|20209.94|20328.34|20208.34|10
1631679450000|2021-09-15 04:17:30|20328.13|20208.13|20327.08|20207.08|20328.13|20208.13|20327.08|20207.08|10
1631679460000|2021-09-15 04:17:40|20327.23|20207.23|20328.26|20208.26|20328.56|20208.56|20327.18|20207.18|10
1631679470000|2021-09-15 04:17:50|20328.75|20208.75|20326.91|20206.91|20328.75|20208.75|20326.91|20206.91|9
1631679480000|2021-09-15 04:18:00|20326.86|20206.86|20326.74|20206.74|20326.89|20206.89|20325.95|20205.95|10
1631679490000|2021-09-15 04:18:10|20325.87|20205.87|20320.92|20200.92|20325.87|20205.87|20320.92|20200.92|10
1631679500000|2021-09-15 04:18:20|20319.67|20199.67|20318.35|20198.35|20319.67|20199.67|20317.61|20197.61|10
1631679510000|2021-09-15 04:18:30|20318.19|20198.19|20320.52|20200.52|20320.9|20200.9|20318.19|20198.19|10
1631679520000|2021-09-15 04:18:40|20320.87|20200.87|20315.21|20195.21|20320.87|20200.87|20315.21|20195.21|10
1631679530000|2021-09-15 04:18:50|20313.72|20193.72|20308.54|20188.54|20313.72|20193.72|20308.34|20188.34|9
1631679540000|2021-09-15 04:19:00|20309.3|20189.3|20312.88|20192.88|20314.71|20194.71|20309.3|20189.3|9
1631679550000|2021-09-15 04:19:10|20312.91|20192.91|20317.59|20197.59|20317.59|20197.59|20312.67|20192.67|9
1631679560000|2021-09-15 04:19:20|20318.78|20198.78|20318.98|20198.98|20319.66|20199.66|20318.43|20198.43|10
1631679570000|2021-09-15 04:19:30|20319.57|20199.57|20320|20200|20320|20200|20319.42|20199.42|8
1631679580000|2021-09-15 04:19:40|20319.78|20199.78|20319.75|20199.75|20319.98|20199.98|20318.95|20198.95|9
1631679590000|2021-09-15 04:19:50|20319.77|20199.77|20320.72|20200.72|20320.94|20200.94|20319.63|20199.63|10
1631679600000|2021-09-15 04:20:00|20320.87|20200.87|20320.97|20200.97|20320.97|20200.97|20319.47|20199.47|9
1631679610000|2021-09-15 04:20:10|20321.55|20201.55|20321.53|20201.53|20322.12|20202.12|20320.55|20200.55|10
1631679620000|2021-09-15 04:20:20|20321.61|20201.61|20323.57|20203.57|20323.57|20203.57|20321.61|20201.61|10
1631679630000|2021-09-15 04:20:30|20324.96|20204.96|20327.48|20207.48|20327.68|20207.68|20324.96|20204.96|10
1631679640000|2021-09-15 04:20:40|20328.66|20208.66|20329.17|20209.17|20329.72|20209.72|20328.66|20208.66|9
1631679650000|2021-09-15 04:20:50|20329.32|20209.32|20329.25|20209.25|20329.43|20209.43|20328.73|20208.73|9
1631679660000|2021-09-15 04:21:00|20329.09|20209.09|20329.28|20209.28|20329.28|20209.28|20328.98|20208.98|9
1631679670000|2021-09-15 04:21:10|20329.46|20209.46|20330.42|20210.42|20330.42|20210.42|20329.29|20209.29|10
1631679680000|2021-09-15 04:21:20|20330.45|20210.45|20330.77|20210.77|20330.87|20210.87|20330.45|20210.45|9
1631679690000|2021-09-15 04:21:30|20330.11|20210.11|20329.1|20209.1|20330.11|20210.11|20328.84|20208.84|9
1631679700000|2021-09-15 04:21:40|20328.96|20208.96|20328.85|20208.85|20328.98|20208.98|20328.14|20208.14|9
1631679710000|2021-09-15 04:21:50|20328.51|20208.51|20331.31|20211.31|20331.31|20211.31|20328.51|20208.51|9
1631679720000|2021-09-15 04:22:00|20331.1|20211.1|20328.83|20208.83|20331.19|20211.19|20328.41|20208.41|10
1631679730000|2021-09-15 04:22:10|20328.76|20208.76|20333.48|20213.48|20334.29|20214.29|20328.68|20208.68|10
1631679740000|2021-09-15 04:22:20|20333.73|20213.73|20334.07|20214.07|20334.34|20214.34|20333.65|20213.65|9
1631679750000|2021-09-15 04:22:30|20334.04|20214.04|20335.41|20215.41|20335.56|20215.56|20334.04|20214.04|9
1631679760000|2021-09-15 04:22:40|20335.52|20215.52|20337.7|20217.7|20338.03|20218.03|20335.4|20215.4|10
1631679770000|2021-09-15 04:22:50|20337.91|20217.91|20336.79|20216.79|20337.91|20217.91|20336.79|20216.79|7
1631679780000|2021-09-15 04:23:00|20336.85|20216.85|20337.82|20217.82|20338.44|20218.44|20336.85|20216.85|9
1631679790000|2021-09-15 04:23:10|20337.76|20217.76|20339.67|20219.67|20339.67|20219.67|20337.62|20217.62|9
1631679800000|2021-09-15 04:23:20|20339.42|20219.42|20341.43|20221.43|20341.43|20221.43|20339.42|20219.42|10
1631679810000|2021-09-15 04:23:30|20341.62|20221.62|20343.85|20223.85|20343.85|20223.85|20341.6|20221.6|8
1631679820000|2021-09-15 04:23:40|20343.74|20223.74|20344.33|20224.33|20344.47|20224.47|20343.74|20223.74|8
1631679830000|2021-09-15 04:23:50|20344.35|20224.35|20345.3|20225.3|20345.3|20225.3|20343.84|20223.84|10
1631679840000|2021-09-15 04:24:00|20346.62|20226.62|20349.77|20229.77|20349.77|20229.77|20346.62|20226.62|10
1631679850000|2021-09-15 04:24:10|20349.87|20229.87|20350.85|20230.85|20350.87|20230.87|20349.87|20229.87|9
1631679860000|2021-09-15 04:24:20|20350.44|20230.44|20347.52|20227.52|20350.44|20230.44|20347.52|20227.52|9
1631679870000|2021-09-15 04:24:30|20347.51|20227.51|20346.85|20226.85|20347.51|20227.51|20346.83|20226.83|10
1631679880000|2021-09-15 04:24:40|20346.81|20226.81|20345.88|20225.88|20347.03|20227.03|20345.74|20225.74|9
1631679890000|2021-09-15 04:24:50|20346.21|20226.21|20346.71|20226.71|20346.71|20226.71|20346.17|20226.17|8
1631679900000|2021-09-15 04:25:00|20346.26|20226.26|20346.75|20226.75|20347.64|20227.64|20346.26|20226.26|10
1631679910000|2021-09-15 04:25:10|20346.26|20226.26|20344.39|20224.39|20346.26|20226.26|20344.01|20224.01|9
1631679920000|2021-09-15 04:25:20|20344.89|20224.89|20344.66|20224.66|20344.93|20224.93|20344.08|20224.08|9
1631679930000|2021-09-15 04:25:30|20344.7|20224.7|20346.36|20226.36|20346.36|20226.36|20344.4|20224.4|10
1631679940000|2021-09-15 04:25:40|20345.94|20225.94|20344.28|20224.28|20345.94|20225.94|20344.28|20224.28|8
1631679950000|2021-09-15 04:25:50|20343.83|20223.83|20342.58|20222.58|20343.83|20223.83|20342.58|20222.58|10
1631679960000|2021-09-15 04:26:00|20342.27|20222.27|20337.61|20217.61|20342.27|20222.27|20337.61|20217.61|10
1631679970000|2021-09-15 04:26:10|20337.57|20217.57|20335.11|20215.11|20337.57|20217.57|20335.11|20215.11|7
1631679980000|2021-09-15 04:26:20|20334.52|20214.52|20333.53|20213.53|20334.52|20214.52|20333.53|20213.53|10
1631679990000|2021-09-15 04:26:30|20334.4|20214.4|20335|20215|20335|20215|20333.57|20213.57|10
1631680000000|2021-09-15 04:26:40|20335.02|20215.02|20339.57|20219.57|20339.57|20219.57|20335.02|20215.02|10
1631680010000|2021-09-15 04:26:50|20340.09|20220.09|20341.49|20221.49|20342.25|20222.25|20340.09|20220.09|10
1631680020000|2021-09-15 04:27:00|20341.35|20221.35|20341.08|20221.08|20342.06|20222.06|20340.8|20220.8|9
1631680030000|2021-09-15 04:27:10|20340.96|20220.96|20340.86|20220.86|20341.43|20221.43|20340.67|20220.67|9
1631680040000|2021-09-15 04:27:20|20340.72|20220.72|20339.65|20219.65|20340.72|20220.72|20339.33|20219.33|8
1631680050000|2021-09-15 04:27:30|20339.47|20219.47|20342.02|20222.02|20342.02|20222.02|20339.47|20219.47|10
1631680060000|2021-09-15 04:27:40|20342.03|20222.03|20339.75|20219.75|20342.23|20222.23|20339.75|20219.75|10
1631680070000|2021-09-15 04:27:50|20339.37|20219.37|20340.62|20220.62|20340.63|20220.63|20339.22|20219.22|8
1631680080000|2021-09-15 04:28:00|20340.55|20220.55|20341.89|20221.89|20341.89|20221.89|20340.55|20220.55|9
1631680090000|2021-09-15 04:28:10|20341.54|20221.54|20341.58|20221.58|20342.23|20222.23|20341.54|20221.54|10
1631680100000|2021-09-15 04:28:20|20341.71|20221.71|20341.54|20221.54|20342.14|20222.14|20341.51|20221.51|9
1631680110000|2021-09-15 04:28:30|20341.15|20221.15|20341.96|20221.96|20341.96|20221.96|20339.74|20219.74|9
1631680120000|2021-09-15 04:28:40|20341.81|20221.81|20341.74|20221.74|20341.85|20221.85|20341.46|20221.46|9
1631680130000|2021-09-15 04:28:50|20341.68|20221.68|20339.59|20219.59|20341.68|20221.68|20339.59|20219.59|9
1631680140000|2021-09-15 04:29:00|20339.55|20219.55|20334.89|20214.89|20339.55|20219.55|20334.89|20214.89|9
1631680150000|2021-09-15 04:29:10|20334.91|20214.91|20334.56|20214.56|20334.93|20214.93|20334.41|20214.41|8
1631680160000|2021-09-15 04:29:20|20334.37|20214.37|20334.42|20214.42|20335.13|20215.13|20334.13|20214.13|10
1631680170000|2021-09-15 04:29:30|20334.5|20214.5|20334.01|20214.01|20334.56|20214.56|20334.01|20214.01|9
1631680180000|2021-09-15 04:29:40|20333.99|20213.99|20335.01|20215.01|20335.07|20215.07|20333.56|20213.56|9
1631680190000|2021-09-15 04:29:50|20335.61|20215.61|20336.48|20216.48|20336.89|20216.89|20335.61|20215.61|10
1631680200000|2021-09-15 04:30:00|20337.56|20217.56|20339.47|20219.47|20339.59|20219.59|20337.56|20217.56|10
1631680210000|2021-09-15 04:30:10|20339.61|20219.61|20341.18|20221.18|20341.18|20221.18|20339.61|20219.61|10
1631680220000|2021-09-15 04:30:20|20341.29|20221.29|20342.86|20222.86|20342.86|20222.86|20341.29|20221.29|9
1631680230000|2021-09-15 04:30:30|20343.07|20223.07|20344.76|20224.76|20344.76|20224.76|20343.07|20223.07|10
1631680240000|2021-09-15 04:30:40|20344.43|20224.43|20345.5|20225.5|20345.5|20225.5|20344.43|20224.43|8
1631680250000|2021-09-15 04:30:50|20345.67|20225.67|20346.24|20226.24|20346.24|20226.24|20345.58|20225.58|10
1631680260000|2021-09-15 04:31:00|20346.89|20226.89|20346.92|20226.92|20346.96|20226.96|20345.98|20225.98|10
1631680270000|2021-09-15 04:31:10|20346.65|20226.65|20348.34|20228.34|20348.34|20228.34|20346.54|20226.54|10
1631680280000|2021-09-15 04:31:20|20348.97|20228.97|20352.6|20232.6|20352.6|20232.6|20348.97|20228.97|9
1631680290000|2021-09-15 04:31:30|20352.64|20232.64|20355.14|20235.14|20355.14|20235.14|20352.64|20232.64|9
1631680300000|2021-09-15 04:31:40|20355.44|20235.44|20354.89|20234.89|20355.44|20235.44|20354.73|20234.73|9
1631680310000|2021-09-15 04:31:50|20355.17|20235.17|20356.19|20236.19|20356.19|20236.19|20354.45|20234.45|8
1631680320000|2021-09-15 04:32:00|20356.04|20236.04|20357.03|20237.03|20357.15|20237.15|20355.82|20235.82|10
1631680330000|2021-09-15 04:32:10|20356.88|20236.88|20356.13|20236.13|20356.88|20236.88|20355.8|20235.8|9
1631680340000|2021-09-15 04:32:20|20356.15|20236.15|20354.2|20234.2|20356.15|20236.15|20353.7|20233.7|10
1631680350000|2021-09-15 04:32:30|20353.57|20233.57|20355.29|20235.29|20355.29|20235.29|20352.91|20232.91|10
1631680360000|2021-09-15 04:32:40|20355.36|20235.36|20358.96|20238.96|20359.14|20239.14|20355.36|20235.36|10
1631680370000|2021-09-15 04:32:50|20359.02|20239.02|20360.89|20240.89|20361.18|20241.18|20359.02|20239.02|10
1631680380000|2021-09-15 04:33:00|20361.04|20241.04|20362.2|20242.2|20362.95|20242.95|20361.04|20241.04|9
1631680390000|2021-09-15 04:33:10|20362.57|20242.57|20363.07|20243.07|20363.97|20243.97|20362.29|20242.29|10
1631680400000|2021-09-15 04:33:20|20363.23|20243.23|20364.94|20244.94|20365.01|20245.01|20363.08|20243.08|10
1631680410000|2021-09-15 04:33:30|20365|20245|20367.11|20247.11|20367.79|20247.79|20364.83|20244.83|9
1631680420000|2021-09-15 04:33:40|20367.83|20247.83|20369.89|20249.89|20369.89|20249.89|20367.83|20247.83|9
1631680430000|2021-09-15 04:33:50|20370|20250|20373|20253|20373|20253|20370|20250|9
1631680440000|2021-09-15 04:34:00|20372.88|20252.88|20371.85|20251.85|20372.88|20252.88|20371.85|20251.85|9
1631680450000|2021-09-15 04:34:10|20371.68|20251.68|20369.79|20249.79|20371.68|20251.68|20369.76|20249.76|10
1631680460000|2021-09-15 04:34:20|20369.86|20249.86|20369.92|20249.92|20370.11|20250.11|20369.59|20249.59|10
1631680470000|2021-09-15 04:34:30|20369.52|20249.52|20367.71|20247.71|20369.59|20249.59|20367.13|20247.13|7
1631680480000|2021-09-15 04:34:40|20367.58|20247.58|20367.05|20247.05|20367.83|20247.83|20367.05|20247.05|9
1631680490000|2021-09-15 04:34:50|20367.78|20247.78|20365.66|20245.66|20367.95|20247.95|20365.58|20245.58|10
1631680500000|2021-09-15 04:35:00|20363.76|20243.76|20362.45|20242.45|20364.42|20244.42|20362.45|20242.45|10
1631680510000|2021-09-15 04:35:10|20362.3|20242.3|20363.07|20243.07|20363.07|20243.07|20361.93|20241.93|8
1631680520000|2021-09-15 04:35:20|20363.09|20243.09|20363.82|20243.82|20363.82|20243.82|20362.78|20242.78|8
1631680530000|2021-09-15 04:35:30|20364.11|20244.11|20367.84|20247.84|20367.99|20247.99|20364.11|20244.11|9
1631680540000|2021-09-15 04:35:40|20367.57|20247.57|20369.33|20249.33|20369.33|20249.33|20366.45|20246.45|10
1631680550000|2021-09-15 04:35:50|20369.42|20249.42|20370.81|20250.81|20370.81|20250.81|20369.42|20249.42|10
1631680560000|2021-09-15 04:36:00|20370.86|20250.86|20369.84|20249.84|20371.17|20251.17|20369.59|20249.59|10
1631680570000|2021-09-15 04:36:10|20369.7|20249.7|20370.52|20250.52|20370.55|20250.55|20369.7|20249.7|9
1631680580000|2021-09-15 04:36:20|20370.89|20250.89|20371.24|20251.24|20371.87|20251.87|20370.89|20250.89|8
1631680590000|2021-09-15 04:36:30|20371.55|20251.55|20371.55|20251.55|20372.79|20252.79|20371.45|20251.45|10
1631680600000|2021-09-15 04:36:40|20370.92|20250.92|20370.94|20250.94|20371.52|20251.52|20370.79|20250.79|10
1631680610000|2021-09-15 04:36:50|20370.83|20250.83|20370.62|20250.62|20370.83|20250.83|20369.79|20249.79|10
1631680620000|2021-09-15 04:37:00|20369.7|20249.7|20371.64|20251.64|20371.71|20251.71|20369.7|20249.7|10
1631680630000|2021-09-15 04:37:10|20371.37|20251.37|20371.95|20251.95|20372.72|20252.72|20371.16|20251.16|10
1631680640000|2021-09-15 04:37:20|20371.78|20251.78|20372.7|20252.7|20372.79|20252.79|20371.78|20251.78|10
1631680650000|2021-09-15 04:37:30|20372.61|20252.61|20372.88|20252.88|20373.07|20253.07|20372.34|20252.34|7
1631680660000|2021-09-15 04:37:40|20372.85|20252.85|20371.64|20251.64|20372.91|20252.91|20371.64|20251.64|9
1631680670000|2021-09-15 04:37:50|20371.55|20251.55|20372.3|20252.3|20372.36|20252.36|20371|20251|10
1631680680000|2021-09-15 04:38:00|20372.17|20252.17|20371.36|20251.36|20373.41|20253.41|20371.36|20251.36|10
1631680690000|2021-09-15 04:38:10|20371.19|20251.19|20370.25|20250.25|20371.25|20251.25|20369.87|20249.87|8
1631680700000|2021-09-15 04:38:20|20370.04|20250.04|20369.49|20249.49|20370.04|20250.04|20368.56|20248.56|9
1631680710000|2021-09-15 04:38:30|20368.95|20248.95|20367.51|20247.51|20368.95|20248.95|20366.39|20246.39|10
1631680720000|2021-09-15 04:38:40|20367.3|20247.3|20368.64|20248.64|20368.68|20248.68|20367.3|20247.3|8
1631680730000|2021-09-15 04:38:50|20368.62|20248.62|20369.16|20249.16|20369.26|20249.26|20368.42|20248.42|7
1631680740000|2021-09-15 04:39:00|20369.07|20249.07|20371.04|20251.04|20371.24|20251.24|20369.07|20249.07|10
1631680750000|2021-09-15 04:39:10|20371.16|20251.16|20373.08|20253.08|20373.08|20253.08|20371.16|20251.16|9
1631680760000|2021-09-15 04:39:20|20373.43|20253.43|20373.62|20253.62|20373.8|20253.8|20373.31|20253.31|8
1631680770000|2021-09-15 04:39:30|20373.74|20253.74|20370.16|20250.16|20373.74|20253.74|20370.16|20250.16|9
1631680780000|2021-09-15 04:39:40|20370.79|20250.79|20369.44|20249.44|20370.79|20250.79|20369.36|20249.36|10
1631680790000|2021-09-15 04:39:50|20368.61|20248.61|20366.06|20246.06|20368.61|20248.61|20366.06|20246.06|9
1631680800000|2021-09-15 04:40:00|20365.55|20245.55|20358.47|20238.47|20365.55|20245.55|20358.47|20238.47|10
1631680810000|2021-09-15 04:40:10|20357.99|20237.99|20350.98|20230.98|20357.99|20237.99|20350.98|20230.98|10
1631680820000|2021-09-15 04:40:20|20349.51|20229.51|20350.49|20230.49|20351.16|20231.16|20349.51|20229.51|8
1631680830000|2021-09-15 04:40:30|20349.96|20229.96|20348.76|20228.76|20349.96|20229.96|20348.68|20228.68|9
1631680840000|2021-09-15 04:40:40|20348.01|20228.01|20346.7|20226.7|20348.01|20228.01|20346.7|20226.7|9
1631680850000|2021-09-15 04:40:50|20346.57|20226.57|20344.66|20224.66|20346.6|20226.6|20344.43|20224.43|9
1631680860000|2021-09-15 04:41:00|20344.73|20224.73|20344.56|20224.56|20344.87|20224.87|20344.31|20224.31|9
1631680870000|2021-09-15 04:41:10|20344.64|20224.64|20344.13|20224.13|20344.8|20224.8|20344.13|20224.13|8
1631680880000|2021-09-15 04:41:20|20344.04|20224.04|20343.33|20223.33|20344.04|20224.04|20341.34|20221.34|10
1631680890000|2021-09-15 04:41:30|20343.5|20223.5|20342.89|20222.89|20343.62|20223.62|20342.72|20222.72|10
1631680900000|2021-09-15 04:41:40|20342.83|20222.83|20342.39|20222.39|20342.83|20222.83|20341.23|20221.23|10
1631680910000|2021-09-15 04:41:50|20342.31|20222.31|20340.33|20220.33|20342.31|20222.31|20340.33|20220.33|10
1631680920000|2021-09-15 04:42:00|20340.37|20220.37|20338.93|20218.93|20340.37|20220.37|20338.36|20218.36|9
1631680930000|2021-09-15 04:42:10|20339.68|20219.68|20338.86|20218.86|20339.68|20219.68|20336.03|20216.03|10
1631680940000|2021-09-15 04:42:20|20339.85|20219.85|20339.84|20219.84|20340.58|20220.58|20339.84|20219.84|10
1631680950000|2021-09-15 04:42:30|20341.29|20221.29|20345.29|20225.29|20345.29|20225.29|20340.99|20220.99|9
1631680960000|2021-09-15 04:42:40|20345.33|20225.33|20346.31|20226.31|20346.49|20226.49|20345.33|20225.33|8
1631680970000|2021-09-15 04:42:50|20346.88|20226.88|20346|20226|20347.36|20227.36|20346|20226|10
1631680980000|2021-09-15 04:43:00|20345.9|20225.9|20345.96|20225.96|20346.21|20226.21|20345.86|20225.86|9
1631680990000|2021-09-15 04:43:10|20346.05|20226.05|20348.09|20228.09|20348.09|20228.09|20346.05|20226.05|8
1631681000000|2021-09-15 04:43:20|20348.11|20228.11|20348.28|20228.28|20348.82|20228.82|20348.08|20228.08|9
1631681010000|2021-09-15 04:43:30|20348.35|20228.35|20348.18|20228.18|20349.19|20229.19|20348.07|20228.07|8
1631681020000|2021-09-15 04:43:40|20348.31|20228.31|20347.07|20227.07|20348.31|20228.31|20347.07|20227.07|8
1631681030000|2021-09-15 04:43:50|20347.04|20227.04|20348.22|20228.22|20348.22|20228.22|20346.83|20226.83|8
1631681040000|2021-09-15 04:44:00|20348.08|20228.08|20351.47|20231.47|20351.47|20231.47|20348.07|20228.07|10
1631681050000|2021-09-15 04:44:10|20351.6|20231.6|20351.88|20231.88|20351.88|20231.88|20351.28|20231.28|8
1631681060000|2021-09-15 04:44:20|20352.27|20232.27|20352.32|20232.32|20352.4|20232.4|20352.16|20232.16|9
1631681070000|2021-09-15 04:44:30|20352.41|20232.41|20352.9|20232.9|20352.9|20232.9|20352.25|20232.25|8
1631681080000|2021-09-15 04:44:40|20352.94|20232.94|20352.03|20232.03|20352.94|20232.94|20351.9|20231.9|9
1631681090000|2021-09-15 04:44:50|20352.04|20232.04|20347.72|20227.72|20352.04|20232.04|20347.72|20227.72|10
1631681100000|2021-09-15 04:45:00|20345.86|20225.86|20341.59|20221.59|20345.86|20225.86|20341.59|20221.59|10
1631681110000|2021-09-15 04:45:10|20341.21|20221.21|20340.41|20220.41|20341.34|20221.34|20340.23|20220.23|8
1631681120000|2021-09-15 04:45:20|20340.36|20220.36|20340.34|20220.34|20340.36|20220.36|20340.02|20220.02|10
1631681130000|2021-09-15 04:45:30|20339.81|20219.81|20339.84|20219.84|20339.91|20219.91|20339.48|20219.48|10
1631681140000|2021-09-15 04:45:40|20339.5|20219.5|20342.26|20222.26|20342.26|20222.26|20339.5|20219.5|7
1631681150000|2021-09-15 04:45:50|20342.53|20222.53|20344.63|20224.63|20344.93|20224.93|20342.53|20222.53|9
1631681160000|2021-09-15 04:46:00|20344.18|20224.18|20345.8|20225.8|20345.8|20225.8|20343.91|20223.91|10
1631681170000|2021-09-15 04:46:10|20345.77|20225.77|20343.79|20223.79|20345.79|20225.79|20343.79|20223.79|10
1631681180000|2021-09-15 04:46:20|20343.7|20223.7|20345.13|20225.13|20345.28|20225.28|20343.67|20223.67|9
1631681190000|2021-09-15 04:46:30|20345.36|20225.36|20344.35|20224.35|20345.36|20225.36|20344.01|20224.01|8
1631681200000|2021-09-15 04:46:40|20344.42|20224.42|20342.24|20222.24|20344.83|20224.83|20342.24|20222.24|8
1631681210000|2021-09-15 04:46:50|20342.28|20222.28|20342.94|20222.94|20342.94|20222.94|20341.84|20221.84|10
1631681220000|2021-09-15 04:47:00|20343.15|20223.15|20342.18|20222.18|20343.15|20223.15|20342.18|20222.18|10
1631681230000|2021-09-15 04:47:10|20341.93|20221.93|20340.28|20220.28|20342.12|20222.12|20340.28|20220.28|9
1631681240000|2021-09-15 04:47:20|20340.01|20220.01|20340.39|20220.39|20340.39|20220.39|20339.68|20219.68|9
1631681250000|2021-09-15 04:47:30|20340.88|20220.88|20341.76|20221.76|20341.76|20221.76|20339.98|20219.98|9
1631681260000|2021-09-15 04:47:40|20341.88|20221.88|20343.61|20223.61|20343.66|20223.66|20341.88|20221.88|10
1631681270000|2021-09-15 04:47:50|20343.52|20223.52|20343.09|20223.09|20344.05|20224.05|20343.09|20223.09|9
1631681280000|2021-09-15 04:48:00|20342.94|20222.94|20345.4|20225.4|20345.59|20225.59|20342.94|20222.94|10
1631681290000|2021-09-15 04:48:10|20345.32|20225.32|20344.05|20224.05|20346.14|20226.14|20343.94|20223.94|8
1631681300000|2021-09-15 04:48:20|20344.18|20224.18|20345|20225|20345|20225|20344.18|20224.18|10
1631681310000|2021-09-15 04:48:30|20344.71|20224.71|20344.77|20224.77|20344.99|20224.99|20344.61|20224.61|10
1631681320000|2021-09-15 04:48:40|20344.3|20224.3|20344.43|20224.43|20344.47|20224.47|20344.01|20224.01|8
1631681330000|2021-09-15 04:48:50|20344.63|20224.63|20346.24|20226.24|20346.24|20226.24|20344.63|20224.63|9
1631681340000|2021-09-15 04:49:00|20345.98|20225.98|20342.88|20222.88|20345.99|20225.99|20342.88|20222.88|10
1631681350000|2021-09-15 04:49:10|20342.7|20222.7|20342.98|20222.98|20342.98|20222.98|20341.88|20221.88|8
1631681360000|2021-09-15 04:49:20|20343.31|20223.31|20343.49|20223.49|20343.76|20223.76|20343.31|20223.31|8
1631681370000|2021-09-15 04:49:30|20343.13|20223.13|20342.21|20222.21|20343.56|20223.56|20342.21|20222.21|9
1631681380000|2021-09-15 04:49:40|20342.27|20222.27|20340.85|20220.85|20342.27|20222.27|20340.82|20220.82|10
1631681390000|2021-09-15 04:49:50|20340.96|20220.96|20340.55|20220.55|20341.02|20221.02|20340.55|20220.55|8
1631681400000|2021-09-15 04:50:00|20340.71|20220.71|20339.73|20219.73|20340.71|20220.71|20339.71|20219.71|10
1631681410000|2021-09-15 04:50:10|20339.69|20219.69|20338.79|20218.79|20339.8|20219.8|20338.79|20218.79|10
1631681420000|2021-09-15 04:50:20|20338.82|20218.82|20338.66|20218.66|20338.94|20218.94|20338.57|20218.57|10
1631681430000|2021-09-15 04:50:30|20338.54|20218.54|20338.69|20218.69|20338.92|20218.92|20338.19|20218.19|10
1631681440000|2021-09-15 04:50:40|20338.65|20218.65|20340.09|20220.09|20340.09|20220.09|20338.49|20218.49|10
1631681450000|2021-09-15 04:50:50|20340.59|20220.59|20338.4|20218.4|20340.85|20220.85|20338.4|20218.4|10
1631681460000|2021-09-15 04:51:00|20338.22|20218.22|20338.3|20218.3|20338.3|20218.3|20337.99|20217.99|9
1631681470000|2021-09-15 04:51:10|20338.18|20218.18|20336.86|20216.86|20338.18|20218.18|20336.86|20216.86|8
1631681480000|2021-09-15 04:51:20|20336.97|20216.97|20338.13|20218.13|20338.13|20218.13|20336.97|20216.97|6
1631681490000|2021-09-15 04:51:30|20337.96|20217.96|20338.26|20218.26|20338.57|20218.57|20336.84|20216.84|10
1631681500000|2021-09-15 04:51:40|20338.64|20218.64|20340.54|20220.54|20340.64|20220.64|20338.64|20218.64|10
1631681510000|2021-09-15 04:51:50|20342.07|20222.07|20343.16|20223.16|20343.16|20223.16|20341.17|20221.17|9
1631681520000|2021-09-15 04:52:00|20343.55|20223.55|20346.2|20226.2|20346.51|20226.51|20343.55|20223.55|8
1631681530000|2021-09-15 04:52:10|20346.33|20226.33|20350.15|20230.15|20350.15|20230.15|20346.33|20226.33|10
1631681540000|2021-09-15 04:52:20|20350.36|20230.36|20352.86|20232.86|20352.86|20232.86|20350.28|20230.28|10
1631681550000|2021-09-15 04:52:30|20353.31|20233.31|20356.55|20236.55|20356.55|20236.55|20353.31|20233.31|8
1631681560000|2021-09-15 04:52:40|20356.54|20236.54|20355.99|20235.99|20356.54|20236.54|20355.11|20235.11|10
1631681570000|2021-09-15 04:52:50|20356.12|20236.12|20358|20238|20358|20238|20356.12|20236.12|10
1631681580000|2021-09-15 04:53:00|20358.02|20238.02|20357.48|20237.48|20358.02|20238.02|20357.48|20237.48|10
1631681590000|2021-09-15 04:53:10|20357.37|20237.37|20356.19|20236.19|20357.37|20237.37|20356.19|20236.19|10
1631681600000|2021-09-15 04:53:20|20356.16|20236.16|20356.48|20236.48|20356.67|20236.67|20356.16|20236.16|9
1631681610000|2021-09-15 04:53:30|20356.59|20236.59|20353.11|20233.11|20356.59|20236.59|20352.98|20232.98|10
1631681620000|2021-09-15 04:53:40|20352.98|20232.98|20355.18|20235.18|20355.18|20235.18|20352.44|20232.44|10
1631681630000|2021-09-15 04:53:50|20355.28|20235.28|20355.5|20235.5|20356.13|20236.13|20355.28|20235.28|10
1631681640000|2021-09-15 04:54:00|20355.55|20235.55|20353.7|20233.7|20355.73|20235.73|20353.7|20233.7|9
1631681650000|2021-09-15 04:54:10|20353.17|20233.17|20354.6|20234.6|20355.42|20235.42|20353.17|20233.17|10
1631681660000|2021-09-15 04:54:20|20354.12|20234.12|20354.11|20234.11|20354.4|20234.4|20354.06|20234.06|9
1631681670000|2021-09-15 04:54:30|20354.03|20234.03|20355.95|20235.95|20355.95|20235.95|20354.03|20234.03|9
1631681680000|2021-09-15 04:54:40|20356.18|20236.18|20354.15|20234.15|20356.66|20236.66|20353.97|20233.97|10
1631681690000|2021-09-15 04:54:50|20353.99|20233.99|20351.92|20231.92|20354.07|20234.07|20351.92|20231.92|10
1631681700000|2021-09-15 04:55:00|20351.31|20231.31|20350.95|20230.95|20351.31|20231.31|20350.78|20230.78|9
1631681710000|2021-09-15 04:55:10|20350.82|20230.82|20350.85|20230.85|20351.05|20231.05|20350.38|20230.38|10
1631681720000|2021-09-15 04:55:20|20351.08|20231.08|20350.27|20230.27|20351.19|20231.19|20350.27|20230.27|9
1631681730000|2021-09-15 04:55:30|20349.96|20229.96|20344.52|20224.52|20349.96|20229.96|20344.52|20224.52|10
1631681740000|2021-09-15 04:55:40|20344.08|20224.08|20335.84|20215.84|20344.46|20224.46|20335.84|20215.84|10
1631681750000|2021-09-15 04:55:50|20335.77|20215.77|20330.48|20210.48|20335.77|20215.77|20330.48|20210.48|10
1631681760000|2021-09-15 04:56:00|20327.53|20207.53|20317.89|20197.89|20327.53|20207.53|20317.89|20197.89|10
1631681770000|2021-09-15 04:56:10|20317.41|20197.41|20318.87|20198.87|20318.87|20198.87|20316.1|20196.1|10
1631681780000|2021-09-15 04:56:20|20318.93|20198.93|20316.33|20196.33|20319.65|20199.65|20316.33|20196.33|10
1631681790000|2021-09-15 04:56:30|20316.29|20196.29|20315.26|20195.26|20316.29|20196.29|20315.18|20195.18|10
1631681800000|2021-09-15 04:56:40|20315.23|20195.23|20314.29|20194.29|20315.23|20195.23|20313.27|20193.27|10
1631681810000|2021-09-15 04:56:50|20312.76|20192.76|20308.98|20188.98|20312.76|20192.76|20308.98|20188.98|10
1631681820000|2021-09-15 04:57:00|20309.42|20189.42|20305.91|20185.91|20309.42|20189.42|20305.91|20185.91|10
1631681830000|2021-09-15 04:57:10|20304.21|20184.21|20296.27|20176.27|20304.37|20184.37|20296.27|20176.27|10
1631681840000|2021-09-15 04:57:20|20295.54|20175.54|20294.78|20174.78|20297.08|20177.08|20294.78|20174.78|10
1631681850000|2021-09-15 04:57:30|20294.43|20174.43|20286.95|20166.95|20294.43|20174.43|20286.95|20166.95|10
1631681860000|2021-09-15 04:57:40|20287.32|20167.32|20287.53|20167.53|20287.53|20167.53|20285.9|20165.9|10
1631681870000|2021-09-15 04:57:50|20288.74|20168.74|20290.79|20170.79|20291.18|20171.18|20288.74|20168.74|10
1631681880000|2021-09-15 04:58:00|20291.21|20171.21|20291.58|20171.58|20292.5|20172.5|20291.09|20171.09|10
1631681890000|2021-09-15 04:58:10|20291.98|20171.98|20293.45|20173.45|20293.82|20173.82|20291.63|20171.63|10
1631681900000|2021-09-15 04:58:20|20293.29|20173.29|20295.67|20175.67|20295.95|20175.95|20293.29|20173.29|9
1631681910000|2021-09-15 04:58:30|20295.45|20175.45|20292.65|20172.65|20296.02|20176.02|20292.65|20172.65|10
1631681920000|2021-09-15 04:58:40|20292.16|20172.16|20288.77|20168.77|20292.16|20172.16|20288.77|20168.77|10
1631681930000|2021-09-15 04:58:50|20288.5|20168.5|20275.59|20155.59|20288.5|20168.5|20275.59|20155.59|10
1631681940000|2021-09-15 04:59:00|20276.79|20156.79|20266.19|20146.19|20276.79|20156.79|20266.19|20146.19|10
1631681950000|2021-09-15 04:59:10|20265.06|20145.06|20255.78|20135.78|20265.06|20145.06|20255.78|20135.78|10
1631681960000|2021-09-15 04:59:20|20255.66|20135.66|20256.7|20136.7|20257.08|20137.08|20254.66|20134.66|10
1631681970000|2021-09-15 04:59:30|20256.27|20136.27|20256.94|20136.94|20258.05|20138.05|20256.27|20136.27|10
1631681980000|2021-09-15 04:59:40|20256.71|20136.71|20256.7|20136.7|20256.8|20136.8|20255.26|20135.26|10
1631681990000|2021-09-15 04:59:50|20256.64|20136.64|20257.54|20137.54|20257.82|20137.82|20256.52|20136.52|10
1631682000000|2021-09-15 05:00:00|20257.88|20137.88|20261.06|20141.06|20263.94|20143.94|20257.88|20137.88|10
1631682010000|2021-09-15 05:00:10|20260.46|20140.46|20258.82|20138.82|20261.16|20141.16|20258.82|20138.82|10
1631682020000|2021-09-15 05:00:20|20258.74|20138.74|20250.97|20130.97|20258.74|20138.74|20250.97|20130.97|10
1631682030000|2021-09-15 05:00:30|20251.05|20131.05|20247.19|20127.19|20251.48|20131.48|20247.04|20127.04|10
1631682040000|2021-09-15 05:00:40|20246.2|20126.2|20241.05|20121.05|20246.2|20126.2|20241.05|20121.05|10
1631682050000|2021-09-15 05:00:50|20239.75|20119.75|20234.18|20114.18|20239.75|20119.75|20234.09|20114.09|10
1631682060000|2021-09-15 05:01:00|20231.28|20111.28|20226.9|20106.9|20231.28|20111.28|20226.9|20106.9|9
1631682070000|2021-09-15 05:01:10|20227.15|20107.15|20227.62|20107.62|20228.71|20108.71|20225.82|20105.82|10
1631682080000|2021-09-15 05:01:20|20227.72|20107.72|20236.1|20116.1|20236.1|20116.1|20227.72|20107.72|10
1631682090000|2021-09-15 05:01:30|20236.38|20116.38|20239.22|20119.22|20239.22|20119.22|20236.09|20116.09|10
1631682100000|2021-09-15 05:01:40|20239.14|20119.14|20249.44|20129.44|20249.44|20129.44|20239.14|20119.14|10
1631682110000|2021-09-15 05:01:50|20249.77|20129.77|20253.1|20133.1|20253.1|20133.1|20249.41|20129.41|10
1631682120000|2021-09-15 05:02:00|20253.22|20133.22|20253.55|20133.55|20254.59|20134.59|20253.22|20133.22|10
1631682130000|2021-09-15 05:02:10|20253.66|20133.66|20251.37|20131.37|20253.66|20133.66|20251.16|20131.16|9
1631682140000|2021-09-15 05:02:20|20252.09|20132.09|20250.8|20130.8|20253|20133|20250.8|20130.8|9
1631682150000|2021-09-15 05:02:30|20251.15|20131.15|20256.93|20136.93|20256.95|20136.95|20251.15|20131.15|10
1631682160000|2021-09-15 05:02:40|20257.82|20137.82|20264.73|20144.73|20264.73|20144.73|20257.82|20137.82|10
1631682170000|2021-09-15 05:02:50|20264.77|20144.77|20268.3|20148.3|20268.3|20148.3|20264.77|20144.77|10
1631682180000|2021-09-15 05:03:00|20268.4|20148.4|20271.27|20151.27|20271.27|20151.27|20268.02|20148.02|10
1631682190000|2021-09-15 05:03:10|20271.58|20151.58|20273.43|20153.43|20274.23|20154.23|20271.58|20151.58|9
1631682200000|2021-09-15 05:03:20|20273.41|20153.41|20276.29|20156.29|20276.29|20156.29|20273.41|20153.41|8
1631682210000|2021-09-15 05:03:30|20276.31|20156.31|20277.31|20157.31|20277.31|20157.31|20276.13|20156.13|9
1631682220000|2021-09-15 05:03:40|20278.23|20158.23|20280.48|20160.48|20280.48|20160.48|20278.23|20158.23|10
1631682230000|2021-09-15 05:03:50|20280.7|20160.7|20284.16|20164.16|20284.16|20164.16|20280.6|20160.6|9
1631682240000|2021-09-15 05:04:00|20284.37|20164.37|20285.81|20165.81|20285.81|20165.81|20284.36|20164.36|9
1631682250000|2021-09-15 05:04:10|20286.07|20166.07|20281.57|20161.57|20286.07|20166.07|20281.57|20161.57|10
1631682260000|2021-09-15 05:04:20|20281.12|20161.12|20276.14|20156.14|20281.12|20161.12|20276.14|20156.14|10
1631682270000|2021-09-15 05:04:30|20276.35|20156.35|20276.08|20156.08|20276.59|20156.59|20275.94|20155.94|8
1631682280000|2021-09-15 05:04:40|20276.47|20156.47|20277.84|20157.84|20277.84|20157.84|20276.23|20156.23|10
1631682290000|2021-09-15 05:04:50|20278.55|20158.55|20277.89|20157.89|20279.28|20159.28|20277.89|20157.89|10
1631682300000|2021-09-15 05:05:00|20278.34|20158.34|20279.11|20159.11|20279.11|20159.11|20278.05|20158.05|10
1631682310000|2021-09-15 05:05:10|20279.16|20159.16|20279.42|20159.42|20279.57|20159.57|20278.88|20158.88|10
1631682320000|2021-09-15 05:05:20|20279.6|20159.6|20282.55|20162.55|20282.55|20162.55|20279.34|20159.34|10
1631682330000|2021-09-15 05:05:30|20282.45|20162.45|20288.7|20168.7|20288.7|20168.7|20282.45|20162.45|10
1631682340000|2021-09-15 05:05:40|20288.75|20168.75|20290.39|20170.39|20290.74|20170.74|20288.75|20168.75|10
1631682350000|2021-09-15 05:05:50|20290.34|20170.34|20292.69|20172.69|20292.69|20172.69|20290.34|20170.34|9
1631682360000|2021-09-15 05:06:00|20292.82|20172.82|20292.82|20172.82|20293.28|20173.28|20292.5|20172.5|10
1631682370000|2021-09-15 05:06:10|20293.05|20173.05|20294.08|20174.08|20294.08|20174.08|20293.05|20173.05|10
1631682380000|2021-09-15 05:06:20|20294.16|20174.16|20295.81|20175.81|20295.81|20175.81|20293.91|20173.91|8
1631682390000|2021-09-15 05:06:30|20296|20176|20296.15|20176.15|20296.17|20176.17|20294.85|20174.85|10
1631682400000|2021-09-15 05:06:40|20295.69|20175.69|20296.06|20176.06|20296.41|20176.41|20295.64|20175.64|8
1631682410000|2021-09-15 05:06:50|20296.03|20176.03|20297.21|20177.21|20297.21|20177.21|20296.03|20176.03|10
1631682420000|2021-09-15 05:07:00|20297.24|20177.24|20298.58|20178.58|20298.58|20178.58|20297.24|20177.24|10
1631682430000|2021-09-15 05:07:10|20298.63|20178.63|20299.31|20179.31|20299.31|20179.31|20298.54|20178.54|10
1631682440000|2021-09-15 05:07:20|20300.6|20180.6|20302.19|20182.19|20302.85|20182.85|20300.6|20180.6|10
1631682450000|2021-09-15 05:07:30|20302.07|20182.07|20301.11|20181.11|20302.62|20182.62|20301.11|20181.11|10
1631682460000|2021-09-15 05:07:40|20301.18|20181.18|20300.71|20180.71|20301.18|20181.18|20300.71|20180.71|9
1631682470000|2021-09-15 05:07:50|20300.84|20180.84|20300.27|20180.27|20301.5|20181.5|20300.27|20180.27|10
1631682480000|2021-09-15 05:08:00|20299.87|20179.87|20297.66|20177.66|20299.87|20179.87|20297.31|20177.31|10
1631682490000|2021-09-15 05:08:10|20298.01|20178.01|20300.42|20180.42|20300.42|20180.42|20298.01|20178.01|10
1631682500000|2021-09-15 05:08:20|20300.52|20180.52|20299.02|20179.02|20300.52|20180.52|20299.02|20179.02|10
1631682510000|2021-09-15 05:08:30|20298.81|20178.81|20297.91|20177.91|20298.99|20178.99|20297.91|20177.91|10
1631682520000|2021-09-15 05:08:40|20297.89|20177.89|20296.66|20176.66|20298.16|20178.16|20296.66|20176.66|10
1631682530000|2021-09-15 05:08:50|20296.28|20176.28|20288.35|20168.35|20296.28|20176.28|20288.25|20168.25|10
1631682540000|2021-09-15 05:09:00|20287.94|20167.94|20282.27|20162.27|20287.94|20167.94|20282.27|20162.27|10
1631682550000|2021-09-15 05:09:10|20282.31|20162.31|20279.62|20159.62|20282.31|20162.31|20279.62|20159.62|9
1631682560000|2021-09-15 05:09:20|20279.75|20159.75|20280.78|20160.78|20281.23|20161.23|20279.75|20159.75|9
1631682570000|2021-09-15 05:09:30|20280|20160|20280.63|20160.63|20280.64|20160.64|20280|20160|9
1631682580000|2021-09-15 05:09:40|20280.47|20160.47|20281.07|20161.07|20281.49|20161.49|20280.47|20160.47|10
1631682590000|2021-09-15 05:09:50|20281.17|20161.17|20277.1|20157.1|20281.17|20161.17|20277.1|20157.1|10
1631682600000|2021-09-15 05:10:00|20276.65|20156.65|20275.37|20155.37|20276.65|20156.65|20275.21|20155.21|10
1631682610000|2021-09-15 05:10:10|20275.42|20155.42|20275.82|20155.82|20276.59|20156.59|20275.42|20155.42|10
1631682620000|2021-09-15 05:10:20|20276.14|20156.14|20276.8|20156.8|20276.8|20156.8|20275.4|20155.4|10
1631682630000|2021-09-15 05:10:30|20276.89|20156.89|20280.52|20160.52|20280.75|20160.75|20276.89|20156.89|10
1631682640000|2021-09-15 05:10:40|20280.7|20160.7|20282.91|20162.91|20282.91|20162.91|20280.7|20160.7|10
1631682650000|2021-09-15 05:10:50|20282.79|20162.79|20284.88|20164.88|20284.88|20164.88|20282.79|20162.79|9
1631682660000|2021-09-15 05:11:00|20284.95|20164.95|20286.92|20166.92|20286.94|20166.94|20284.95|20164.95|10
1631682670000|2021-09-15 05:11:10|20286.64|20166.64|20287.04|20167.04|20287.04|20167.04|20286.44|20166.44|10
1631682680000|2021-09-15 05:11:20|20286.97|20166.97|20287.24|20167.24|20288.42|20168.42|20286.12|20166.12|10
1631682690000|2021-09-15 05:11:30|20288.56|20168.56|20291.54|20171.54|20291.84|20171.84|20288.56|20168.56|10
1631682700000|2021-09-15 05:11:40|20291.61|20171.61|20292.11|20172.11|20292.11|20172.11|20291.56|20171.56|10
1631682710000|2021-09-15 05:11:50|20292.14|20172.14|20292.13|20172.13|20292.35|20172.35|20291.77|20171.77|10
1631682720000|2021-09-15 05:12:00|20292.28|20172.28|20292.59|20172.59|20293.17|20173.17|20292.28|20172.28|10
1631682730000|2021-09-15 05:12:10|20292.29|20172.29|20292.2|20172.2|20292.61|20172.61|20292.2|20172.2|9
1631682740000|2021-09-15 05:12:20|20291.83|20171.83|20289.66|20169.66|20291.83|20171.83|20289.66|20169.66|10
1631682750000|2021-09-15 05:12:30|20289.25|20169.25|20289.31|20169.31|20289.42|20169.42|20289.24|20169.24|8
1631682760000|2021-09-15 05:12:40|20289.41|20169.41|20287.33|20167.33|20289.58|20169.58|20287.33|20167.33|10
1631682770000|2021-09-15 05:12:50|20287.38|20167.38|20286.29|20166.29|20287.38|20167.38|20285.85|20165.85|9
1631682780000|2021-09-15 05:13:00|20286.44|20166.44|20284.11|20164.11|20286.44|20166.44|20284.11|20164.11|9
1631682790000|2021-09-15 05:13:10|20283.87|20163.87|20279.73|20159.73|20283.87|20163.87|20279.73|20159.73|9
1631682800000|2021-09-15 05:13:20|20279.62|20159.62|20279.29|20159.29|20279.64|20159.64|20278|20158|10
1631682810000|2021-09-15 05:13:30|20278.74|20158.74|20280.12|20160.12|20280.12|20160.12|20278.74|20158.74|9
1631682820000|2021-09-15 05:13:40|20280.05|20160.05|20279.69|20159.69|20280.05|20160.05|20279.39|20159.39|9
1631682830000|2021-09-15 05:13:50|20279.43|20159.43|20279.13|20159.13|20279.43|20159.43|20278.99|20158.99|10
1631682840000|2021-09-15 05:14:00|20279.08|20159.08|20279.72|20159.72|20279.97|20159.97|20278.97|20158.97|9
1631682850000|2021-09-15 05:14:10|20279.36|20159.36|20277.49|20157.49|20279.36|20159.36|20277.49|20157.49|8
1631682860000|2021-09-15 05:14:20|20277.44|20157.44|20275.26|20155.26|20277.8|20157.8|20275.26|20155.26|10
1631682870000|2021-09-15 05:14:30|20275.32|20155.32|20276.02|20156.02|20276.77|20156.77|20275.32|20155.32|10
1631682880000|2021-09-15 05:14:40|20275.77|20155.77|20274.5|20154.5|20276.12|20156.12|20274.5|20154.5|9
1631682890000|2021-09-15 05:14:50|20273.87|20153.87|20272.24|20152.24|20273.89|20153.89|20272.24|20152.24|9
1631682900000|2021-09-15 05:15:00|20272.23|20152.23|20269.25|20149.25|20272.23|20152.23|20269.25|20149.25|10
1631682910000|2021-09-15 05:15:10|20269.33|20149.33|20269.73|20149.73|20270.08|20150.08|20269.33|20149.33|10
1631682920000|2021-09-15 05:15:20|20269.44|20149.44|20273.12|20153.12|20273.12|20153.12|20269.44|20149.44|10
1631682930000|2021-09-15 05:15:30|20273.13|20153.13|20273.88|20153.88|20273.95|20153.95|20273.11|20153.11|10
1631682940000|2021-09-15 05:15:40|20273.77|20153.77|20277.44|20157.44|20277.44|20157.44|20273.77|20153.77|10
1631682950000|2021-09-15 05:15:50|20277.43|20157.43|20280.12|20160.12|20280.12|20160.12|20277.41|20157.41|10
1631682960000|2021-09-15 05:16:00|20280.8|20160.8|20281.83|20161.83|20281.83|20161.83|20280.8|20160.8|10
1631682970000|2021-09-15 05:16:10|20281.75|20161.75|20280.23|20160.23|20281.75|20161.75|20280.23|20160.23|10
1631682980000|2021-09-15 05:16:20|20280.25|20160.25|20281.98|20161.98|20282.13|20162.13|20280.25|20160.25|10
1631682990000|2021-09-15 05:16:30|20281.74|20161.74|20284.95|20164.95|20284.95|20164.95|20281.72|20161.72|10
1631683000000|2021-09-15 05:16:40|20285.17|20165.17|20288.79|20168.79|20288.79|20168.79|20285.17|20165.17|10
1631683010000|2021-09-15 05:16:50|20288.67|20168.67|20289.38|20169.38|20289.58|20169.58|20288.6|20168.6|10
1631683020000|2021-09-15 05:17:00|20289.44|20169.44|20291.39|20171.39|20291.39|20171.39|20289.42|20169.42|8
1631683030000|2021-09-15 05:17:10|20291.76|20171.76|20293.68|20173.68|20293.68|20173.68|20291.76|20171.76|8
1631683040000|2021-09-15 05:17:20|20294.05|20174.05|20294.35|20174.35|20294.97|20174.97|20294.05|20174.05|9
1631683050000|2021-09-15 05:17:30|20294.2|20174.2|20291.92|20171.92|20294.2|20174.2|20291.92|20171.92|8
1631683060000|2021-09-15 05:17:40|20291.89|20171.89|20289.86|20169.86|20291.89|20171.89|20289.84|20169.84|9
1631683070000|2021-09-15 05:17:50|20289.58|20169.58|20290.25|20170.25|20290.35|20170.35|20289.58|20169.58|9
1631683080000|2021-09-15 05:18:00|20290.26|20170.26|20290.43|20170.43|20290.62|20170.62|20289.47|20169.47|10
1631683090000|2021-09-15 05:18:10|20290.33|20170.33|20291.02|20171.02|20291.3|20171.3|20290.33|20170.33|9
1631683100000|2021-09-15 05:18:20|20290.99|20170.99|20291.56|20171.56|20291.99|20171.99|20290.99|20170.99|10
1631683110000|2021-09-15 05:18:30|20291.63|20171.63|20292.48|20172.48|20292.72|20172.72|20291.32|20171.32|10
1631683120000|2021-09-15 05:18:40|20292.68|20172.68|20296.84|20176.84|20296.84|20176.84|20292.68|20172.68|10
1631683130000|2021-09-15 05:18:50|20296.99|20176.99|20299.96|20179.96|20299.96|20179.96|20296.99|20176.99|10
1631683140000|2021-09-15 05:19:00|20299.97|20179.97|20300.21|20180.21|20300.57|20180.57|20299.97|20179.97|8
1631683150000|2021-09-15 05:19:10|20300.44|20180.44|20301.89|20181.89|20302.62|20182.62|20300.44|20180.44|10
1631683160000|2021-09-15 05:19:20|20301.84|20181.84|20301.99|20181.99|20302.41|20182.41|20301.84|20181.84|9
1631683170000|2021-09-15 05:19:30|20301.89|20181.89|20299.61|20179.61|20302.05|20182.05|20299.61|20179.61|9
1631683180000|2021-09-15 05:19:40|20299.41|20179.41|20297.97|20177.97|20299.51|20179.51|20297.79|20177.79|9
1631683190000|2021-09-15 05:19:50|20297.82|20177.82|20299.07|20179.07|20299.28|20179.28|20297.82|20177.82|9
1631683200000|2021-09-15 05:20:00|20298.68|20178.68|20294.59|20174.59|20298.68|20178.68|20294.59|20174.59|10
1631683210000|2021-09-15 05:20:10|20294.69|20174.69|20294.62|20174.62|20294.69|20174.69|20293.17|20173.17|9
1631683220000|2021-09-15 05:20:20|20294.25|20174.25|20296.13|20176.13|20296.13|20176.13|20293.52|20173.52|9
1631683230000|2021-09-15 05:20:30|20296.08|20176.08|20296.69|20176.69|20296.75|20176.75|20295.78|20175.78|10
1631683240000|2021-09-15 05:20:40|20296.83|20176.83|20297.88|20177.88|20297.88|20177.88|20296.54|20176.54|8
1631683250000|2021-09-15 05:20:50|20298.15|20178.15|20298.42|20178.42|20298.42|20178.42|20297.87|20177.87|10
1631683260000|2021-09-15 05:21:00|20298.75|20178.75|20301.61|20181.61|20302.1|20182.1|20298.75|20178.75|9
1631683270000|2021-09-15 05:21:10|20302.41|20182.41|20302.65|20182.65|20302.65|20182.65|20302.02|20182.02|9
1631683280000|2021-09-15 05:21:20|20302.42|20182.42|20301.46|20181.46|20302.96|20182.96|20301.46|20181.46|9
1631683290000|2021-09-15 05:21:30|20302.5|20182.5|20302.32|20182.32|20302.52|20182.52|20302|20182|10
1631683300000|2021-09-15 05:21:40|20302.09|20182.09|20303.21|20183.21|20303.21|20183.21|20302.09|20182.09|10
1631683310000|2021-09-15 05:21:50|20303.06|20183.06|20303.05|20183.05|20303.06|20183.06|20302.85|20182.85|10
1631683320000|2021-09-15 05:22:00|20302.96|20182.96|20302.66|20182.66|20302.96|20182.96|20301.25|20181.25|9
1631683330000|2021-09-15 05:22:10|20302.9|20182.9|20304.82|20184.82|20305.09|20185.09|20302.9|20182.9|9
1631683340000|2021-09-15 05:22:20|20304.92|20184.92|20306.13|20186.13|20306.13|20186.13|20303.68|20183.68|9
1631683350000|2021-09-15 05:22:30|20307.95|20187.95|20308.67|20188.67|20308.78|20188.78|20307.95|20187.95|9
1631683360000|2021-09-15 05:22:40|20308.63|20188.63|20308.39|20188.39|20308.68|20188.68|20308.09|20188.09|10
1631683370000|2021-09-15 05:22:50|20308.21|20188.21|20306.84|20186.84|20308.21|20188.21|20306.13|20186.13|10
1631683380000|2021-09-15 05:23:00|20306.92|20186.92|20306.01|20186.01|20307.37|20187.37|20306.01|20186.01|6
1631683390000|2021-09-15 05:23:10|20305.9|20185.9|20306.12|20186.12|20306.13|20186.13|20305.9|20185.9|10
1631683400000|2021-09-15 05:23:20|20305.62|20185.62|20303.85|20183.85|20305.62|20185.62|20302.86|20182.86|10
1631683410000|2021-09-15 05:23:30|20304.5|20184.5|20307.13|20187.13|20307.39|20187.39|20304.5|20184.5|10
1631683420000|2021-09-15 05:23:40|20306.81|20186.81|20303.78|20183.78|20306.81|20186.81|20303.78|20183.78|10
1631683430000|2021-09-15 05:23:50|20303.47|20183.47|20303.97|20183.97|20305.3|20185.3|20303.15|20183.15|10
1631683440000|2021-09-15 05:24:00|20305.18|20185.18|20305.3|20185.3|20307.05|20187.05|20305.18|20185.18|8
1631683450000|2021-09-15 05:24:10|20306.12|20186.12|20307.08|20187.08|20307.17|20187.17|20306.12|20186.12|10
1631683460000|2021-09-15 05:24:20|20307.55|20187.55|20308.62|20188.62|20308.62|20188.62|20307.44|20187.44|7
1631683470000|2021-09-15 05:24:30|20309.02|20189.02|20310.71|20190.71|20310.78|20190.78|20308.98|20188.98|10
1631683480000|2021-09-15 05:24:40|20310.88|20190.88|20313.32|20193.32|20313.32|20193.32|20310.88|20190.88|9
1631683490000|2021-09-15 05:24:50|20313.36|20193.36|20314.66|20194.66|20314.74|20194.74|20313.36|20193.36|9
1631683500000|2021-09-15 05:25:00|20314.65|20194.65|20316.72|20196.72|20317.32|20197.32|20314.65|20194.65|9
1631683510000|2021-09-15 05:25:10|20316.59|20196.59|20316.59|20196.59|20316.66|20196.66|20316.41|20196.41|10
1631683520000|2021-09-15 05:25:20|20316.71|20196.71|20316.34|20196.34|20316.71|20196.71|20316.31|20196.31|9
1631683530000|2021-09-15 05:25:30|20316.53|20196.53|20317.97|20197.97|20317.97|20197.97|20316.53|20196.53|10
1631683540000|2021-09-15 05:25:40|20318.2|20198.2|20318.64|20198.64|20319.18|20199.18|20317.73|20197.73|10
1631683550000|2021-09-15 05:25:50|20318.37|20198.37|20317.84|20197.84|20318.93|20198.93|20317.61|20197.61|10
1631683560000|2021-09-15 05:26:00|20319.37|20199.37|20320.07|20200.07|20320.29|20200.29|20319.37|20199.37|8
1631683570000|2021-09-15 05:26:10|20320.22|20200.22|20319.53|20199.53|20320.22|20200.22|20319.41|20199.41|9
1631683580000|2021-09-15 05:26:20|20319.74|20199.74|20318.37|20198.37|20319.89|20199.89|20318.37|20198.37|8
1631683590000|2021-09-15 05:26:30|20318.67|20198.67|20316.44|20196.44|20318.67|20198.67|20316.41|20196.41|10
1631683600000|2021-09-15 05:26:40|20316.31|20196.31|20315.6|20195.6|20316.59|20196.59|20315.58|20195.58|9
1631683610000|2021-09-15 05:26:50|20315.62|20195.62|20314.69|20194.69|20315.62|20195.62|20314.69|20194.69|8
1631683620000|2021-09-15 05:27:00|20314.68|20194.68|20317.7|20197.7|20317.7|20197.7|20314.22|20194.22|9
1631683630000|2021-09-15 05:27:10|20318.47|20198.47|20321.63|20201.63|20321.72|20201.72|20318.47|20198.47|10
1631683640000|2021-09-15 05:27:20|20322.38|20202.38|20326.93|20206.93|20327.18|20207.18|20322.38|20202.38|10
1631683650000|2021-09-15 05:27:30|20327.27|20207.27|20331.06|20211.06|20331.06|20211.06|20326.9|20206.9|10
1631683660000|2021-09-15 05:27:40|20331.31|20211.31|20333.93|20213.93|20333.93|20213.93|20331.03|20211.03|10
1631683670000|2021-09-15 05:27:50|20334.58|20214.58|20334.61|20214.61|20335.7|20215.7|20334.47|20214.47|10
1631683680000|2021-09-15 05:28:00|20333.33|20213.33|20331.7|20211.7|20333.33|20213.33|20331.7|20211.7|10
1631683690000|2021-09-15 05:28:10|20331.64|20211.64|20331.8|20211.8|20332.07|20212.07|20331.48|20211.48|8
1631683700000|2021-09-15 05:28:20|20331.71|20211.71|20330.46|20210.46|20331.71|20211.71|20329.96|20209.96|9
1631683710000|2021-09-15 05:28:30|20330.39|20210.39|20329.98|20209.98|20330.52|20210.52|20329.95|20209.95|10
1631683720000|2021-09-15 05:28:40|20330.11|20210.11|20329.08|20209.08|20330.11|20210.11|20328.96|20208.96|9
1631683730000|2021-09-15 05:28:50|20329|20209|20329.8|20209.8|20329.8|20209.8|20329|20209|8
1631683740000|2021-09-15 05:29:00|20329.96|20209.96|20332.1|20212.1|20332.4|20212.4|20329.96|20209.96|10
1631683750000|2021-09-15 05:29:10|20331.84|20211.84|20329.97|20209.97|20332.18|20212.18|20329.97|20209.97|9
1631683760000|2021-09-15 05:29:20|20329.69|20209.69|20328.08|20208.08|20329.69|20209.69|20327.2|20207.2|10
1631683770000|2021-09-15 05:29:30|20328.31|20208.31|20329.61|20209.61|20329.96|20209.96|20328.3|20208.3|10
1631683780000|2021-09-15 05:29:40|20329.76|20209.76|20329.66|20209.66|20329.92|20209.92|20329.24|20209.24|10
1631683790000|2021-09-15 05:29:50|20329.3|20209.3|20325.8|20205.8|20329.61|20209.61|20325.39|20205.39|9
1631683800000|2021-09-15 05:30:00|20326.13|20206.13|20322.19|20202.19|20326.13|20206.13|20322.19|20202.19|10
1631683810000|2021-09-15 05:30:10|20322.03|20202.03|20318.89|20198.89|20322.03|20202.03|20318.89|20198.89|10
1631683820000|2021-09-15 05:30:20|20319.16|20199.16|20318.99|20198.99|20320.49|20200.49|20318.67|20198.67|10
1631683830000|2021-09-15 05:30:30|20319.31|20199.31|20317.72|20197.72|20319.32|20199.32|20317.72|20197.72|9
1631683840000|2021-09-15 05:30:40|20317.69|20197.69|20313.68|20193.68|20317.69|20197.69|20313.68|20193.68|10
1631683850000|2021-09-15 05:30:50|20313.55|20193.55|20313.34|20193.34|20313.89|20193.89|20312.96|20192.96|10
1631683860000|2021-09-15 05:31:00|20313.68|20193.68|20311.07|20191.07|20313.77|20193.77|20311.07|20191.07|9
1631683870000|2021-09-15 05:31:10|20310.51|20190.51|20308.5|20188.5|20310.55|20190.55|20308.5|20188.5|10
1631683880000|2021-09-15 05:31:20|20308.47|20188.47|20308.14|20188.14|20308.47|20188.47|20307.91|20187.91|10
1631683890000|2021-09-15 05:31:30|20307.44|20187.44|20306.38|20186.38|20307.44|20187.44|20306.38|20186.38|10
1631683900000|2021-09-15 05:31:40|20306.36|20186.36|20305.02|20185.02|20306.45|20186.45|20305.01|20185.01|9
1631683910000|2021-09-15 05:31:50|20305.03|20185.03|20302.72|20182.72|20305.03|20185.03|20302.72|20182.72|10
1631683920000|2021-09-15 05:32:00|20302.67|20182.67|20296.14|20176.14|20302.67|20182.67|20296.14|20176.14|10
1631683930000|2021-09-15 05:32:10|20295.79|20175.79|20295.16|20175.16|20295.88|20175.88|20295.16|20175.16|10
1631683940000|2021-09-15 05:32:20|20295.12|20175.12|20295.17|20175.17|20295.51|20175.51|20294.72|20174.72|8
1631683950000|2021-09-15 05:32:30|20294.27|20174.27|20297.9|20177.9|20297.9|20177.9|20294.27|20174.27|9
1631683960000|2021-09-15 05:32:40|20298.34|20178.34|20298.43|20178.43|20298.91|20178.91|20298.33|20178.33|8
1631683970000|2021-09-15 05:32:50|20298.02|20178.02|20295.91|20175.91|20298.02|20178.02|20295.91|20175.91|9
1631683980000|2021-09-15 05:33:00|20295.6|20175.6|20294.6|20174.6|20295.6|20175.6|20294.36|20174.36|9
1631683990000|2021-09-15 05:33:10|20294.46|20174.46|20294.93|20174.93|20295.13|20175.13|20294.05|20174.05|10
1631684000000|2021-09-15 05:33:20|20295.34|20175.34|20294.82|20174.82|20296.13|20176.13|20294.6|20174.6|10
1631684010000|2021-09-15 05:33:30|20294.93|20174.93|20295.17|20175.17|20295.42|20175.42|20294.92|20174.92|10
1631684020000|2021-09-15 05:33:40|20295.46|20175.46|20293.82|20173.82|20295.72|20175.72|20293.79|20173.79|10
1631684030000|2021-09-15 05:33:50|20293.4|20173.4|20294.09|20174.09|20294.51|20174.51|20293.16|20173.16|10
1631684040000|2021-09-15 05:34:00|20294.46|20174.46|20294.82|20174.82|20294.82|20174.82|20293.45|20173.45|10
1631684050000|2021-09-15 05:34:10|20295.25|20175.25|20297.79|20177.79|20297.79|20177.79|20294.91|20174.91|10
1631684060000|2021-09-15 05:34:20|20298.26|20178.26|20300.34|20180.34|20300.34|20180.34|20297.99|20177.99|10
1631684070000|2021-09-15 05:34:30|20300.7|20180.7|20302.29|20182.29|20303.2|20183.2|20300.7|20180.7|9
1631684080000|2021-09-15 05:34:40|20302.24|20182.24|20300.2|20180.2|20302.39|20182.39|20300.2|20180.2|9
1631684090000|2021-09-15 05:34:50|20300.07|20180.07|20300.19|20180.19|20300.34|20180.34|20299.12|20179.12|10
1631684100000|2021-09-15 05:35:00|20299.45|20179.45|20298.13|20178.13|20299.45|20179.45|20298.13|20178.13|10
1631684110000|2021-09-15 05:35:10|20297.89|20177.89|20296.74|20176.74|20297.89|20177.89|20296.62|20176.62|9
1631684120000|2021-09-15 05:35:20|20296.89|20176.89|20296.99|20176.99|20297.25|20177.25|20296.61|20176.61|9
1631684130000|2021-09-15 05:35:30|20296.75|20176.75|20297.45|20177.45|20297.53|20177.53|20296.74|20176.74|10
1631684140000|2021-09-15 05:35:40|20297.61|20177.61|20304.3|20184.3|20304.3|20184.3|20297.52|20177.52|9
1631684150000|2021-09-15 05:35:50|20304.91|20184.91|20311.46|20191.46|20311.46|20191.46|20304.91|20184.91|10
1631684160000|2021-09-15 05:36:00|20312.11|20192.11|20308.83|20188.83|20312.11|20192.11|20308.83|20188.83|10
1631684170000|2021-09-15 05:36:10|20310.67|20190.67|20312.89|20192.89|20313.92|20193.92|20310.67|20190.67|10
1631684180000|2021-09-15 05:36:20|20312.85|20192.85|20308.99|20188.99|20312.85|20192.85|20308.97|20188.97|10
1631684190000|2021-09-15 05:36:30|20308.44|20188.44|20303.8|20183.8|20308.44|20188.44|20303.55|20183.55|10
1631684200000|2021-09-15 05:36:40|20303.81|20183.81|20302.32|20182.32|20303.92|20183.92|20301.2|20181.2|10
1631684210000|2021-09-15 05:36:50|20301.56|20181.56|20298.51|20178.51|20301.74|20181.74|20298.17|20178.17|10
1631684220000|2021-09-15 05:37:00|20297.79|20177.79|20298.23|20178.23|20298.23|20178.23|20297.73|20177.73|10
1631684230000|2021-09-15 05:37:10|20298.38|20178.38|20297.33|20177.33|20298.38|20178.38|20296.82|20176.82|10
1631684240000|2021-09-15 05:37:20|20297.07|20177.07|20298.89|20178.89|20298.89|20178.89|20297.07|20177.07|9
1631684250000|2021-09-15 05:37:30|20298.72|20178.72|20297.18|20177.18|20298.72|20178.72|20297.18|20177.18|10
1631684260000|2021-09-15 05:37:40|20296.7|20176.7|20295.95|20175.95|20297.13|20177.13|20295.95|20175.95|10
1631684270000|2021-09-15 05:37:50|20295.93|20175.93|20295.86|20175.86|20297.39|20177.39|20295.86|20175.86|10
1631684280000|2021-09-15 05:38:00|20295.73|20175.73|20296.08|20176.08|20296.99|20176.99|20295.66|20175.66|10
1631684290000|2021-09-15 05:38:10|20296.03|20176.03|20297.21|20177.21|20297.64|20177.64|20295.79|20175.79|10
1631684300000|2021-09-15 05:38:20|20296.86|20176.86|20295.65|20175.65|20297.14|20177.14|20295.65|20175.65|10
1631684310000|2021-09-15 05:38:30|20295.89|20175.89|20295.47|20175.47|20296.52|20176.52|20295.32|20175.32|10
1631684320000|2021-09-15 05:38:40|20295.12|20175.12|20293.52|20173.52|20295.12|20175.12|20293.52|20173.52|9
1631684330000|2021-09-15 05:38:50|20293.25|20173.25|20294.35|20174.35|20294.43|20174.43|20293.04|20173.04|10
1631684340000|2021-09-15 05:39:00|20294.18|20174.18|20287.88|20167.88|20294.18|20174.18|20287.88|20167.88|9
1631684350000|2021-09-15 05:39:10|20287.44|20167.44|20286.3|20166.3|20287.44|20167.44|20286.23|20166.23|9
1631684360000|2021-09-15 05:39:20|20286.51|20166.51|20286.87|20166.87|20286.87|20166.87|20286.27|20166.27|10
1631684370000|2021-09-15 05:39:30|20287.31|20167.31|20287.47|20167.47|20288.14|20168.14|20287.31|20167.31|10
1631684380000|2021-09-15 05:39:40|20287.43|20167.43|20283.89|20163.89|20287.43|20167.43|20283.73|20163.73|10
1631684390000|2021-09-15 05:39:50|20282.05|20162.05|20281.15|20161.15|20282.05|20162.05|20280.83|20160.83|10
1631684400000|2021-09-15 05:40:00|20281.58|20161.58|20281.11|20161.11|20283.51|20163.51|20281.11|20161.11|10
1631684410000|2021-09-15 05:40:10|20280.67|20160.67|20278|20158|20280.69|20160.69|20278|20158|10
1631684420000|2021-09-15 05:40:20|20277.81|20157.81|20275.23|20155.23|20277.81|20157.81|20275.23|20155.23|10
1631684430000|2021-09-15 05:40:30|20274.94|20154.94|20274.3|20154.3|20275.21|20155.21|20274.3|20154.3|10
1631684440000|2021-09-15 05:40:40|20274.31|20154.31|20275.05|20155.05|20275.3|20155.3|20274.26|20154.26|10
1631684450000|2021-09-15 05:40:50|20275.12|20155.12|20276.33|20156.33|20276.33|20156.33|20274.6|20154.6|8
1631684460000|2021-09-15 05:41:00|20276.36|20156.36|20274.06|20154.06|20276.36|20156.36|20274.06|20154.06|10
1631684470000|2021-09-15 05:41:10|20274.14|20154.14|20273.6|20153.6|20274.23|20154.23|20273.51|20153.51|9
1631684480000|2021-09-15 05:41:20|20272.97|20152.97|20269.55|20149.55|20272.97|20152.97|20269.55|20149.55|10
1631684490000|2021-09-15 05:41:30|20268.26|20148.26|20267.42|20147.42|20268.26|20148.26|20267.36|20147.36|9
1631684500000|2021-09-15 05:41:40|20267.31|20147.31|20267.97|20147.97|20267.97|20147.97|20267.23|20147.23|7
1631684510000|2021-09-15 05:41:50|20268.08|20148.08|20268.61|20148.61|20269.28|20149.28|20268.08|20148.08|8
1631684520000|2021-09-15 05:42:00|20268.44|20148.44|20265.68|20145.68|20268.44|20148.44|20265.68|20145.68|10
1631684530000|2021-09-15 05:42:10|20265.69|20145.69|20266.06|20146.06|20266.06|20146.06|20264.55|20144.55|10
1631684540000|2021-09-15 05:42:20|20266.03|20146.03|20266.88|20146.88|20266.92|20146.92|20265.63|20145.63|9
1631684550000|2021-09-15 05:42:30|20266.91|20146.91|20266.36|20146.36|20267.66|20147.66|20266.35|20146.35|10
1631684560000|2021-09-15 05:42:40|20266.54|20146.54|20263.26|20143.26|20266.54|20146.54|20263.26|20143.26|10
1631684570000|2021-09-15 05:42:50|20263.23|20143.23|20262.27|20142.27|20263.71|20143.71|20262.27|20142.27|9
1631684580000|2021-09-15 05:43:00|20262.83|20142.83|20262.5|20142.5|20263.08|20143.08|20262.22|20142.22|10
1631684590000|2021-09-15 05:43:10|20263.29|20143.29|20264.35|20144.35|20264.96|20144.96|20263.29|20143.29|10
1631684600000|2021-09-15 05:43:20|20264.21|20144.21|20263.82|20143.82|20264.4|20144.4|20263.82|20143.82|8
1631684610000|2021-09-15 05:43:30|20263.59|20143.59|20262.7|20142.7|20263.78|20143.78|20262.7|20142.7|8
1631684620000|2021-09-15 05:43:40|20262.63|20142.63|20262.01|20142.01|20262.63|20142.63|20261.76|20141.76|10
1631684630000|2021-09-15 05:43:50|20262.02|20142.02|20263.39|20143.39|20263.39|20143.39|20261.7|20141.7|10
1631684640000|2021-09-15 05:44:00|20263.28|20143.28|20262.35|20142.35|20263.45|20143.45|20262.35|20142.35|9
1631684650000|2021-09-15 05:44:10|20262.23|20142.23|20263.54|20143.54|20263.54|20143.54|20261.97|20141.97|10
1631684660000|2021-09-15 05:44:20|20264.51|20144.51|20265.93|20145.93|20266.63|20146.63|20264.51|20144.51|10
1631684670000|2021-09-15 05:44:30|20267.25|20147.25|20266.94|20146.94|20267.42|20147.42|20266.94|20146.94|10
1631684680000|2021-09-15 05:44:40|20266.95|20146.95|20266.99|20146.99|20266.99|20146.99|20266.03|20146.03|9
1631684690000|2021-09-15 05:44:50|20267.04|20147.04|20267.4|20147.4|20267.4|20147.4|20266.93|20146.93|8
1631684700000|2021-09-15 05:45:00|20267.43|20147.43|20268.67|20148.67|20268.67|20148.67|20267.43|20147.43|10
1631684710000|2021-09-15 05:45:10|20269.01|20149.01|20270.19|20150.19|20270.19|20150.19|20268.95|20148.95|10
1631684720000|2021-09-15 05:45:20|20270.81|20150.81|20272.98|20152.98|20273.06|20153.06|20270.81|20150.81|9
1631684730000|2021-09-15 05:45:30|20272.9|20152.9|20274.75|20154.75|20274.75|20154.75|20272.9|20152.9|9
1631684740000|2021-09-15 05:45:40|20274.23|20154.23|20275.31|20155.31|20275.31|20155.31|20274.23|20154.23|9
1631684750000|2021-09-15 05:45:50|20275.04|20155.04|20274.86|20154.86|20275.04|20155.04|20274.52|20154.52|10
1631684760000|2021-09-15 05:46:00|20274.5|20154.5|20275.25|20155.25|20275.33|20155.33|20274.5|20154.5|10
1631684770000|2021-09-15 05:46:10|20275.39|20155.39|20275.64|20155.64|20275.8|20155.8|20275.19|20155.19|9
1631684780000|2021-09-15 05:46:20|20275.66|20155.66|20276.54|20156.54|20276.61|20156.61|20275.51|20155.51|9
1631684790000|2021-09-15 05:46:30|20276.67|20156.67|20275.13|20155.13|20276.72|20156.72|20275.13|20155.13|10
1631684800000|2021-09-15 05:46:40|20275.25|20155.25|20275.44|20155.44|20275.44|20155.44|20275.09|20155.09|7
1631684810000|2021-09-15 05:46:50|20275.46|20155.46|20266.62|20146.62|20276.82|20156.82|20266.62|20146.62|10
1631684820000|2021-09-15 05:47:00|20265.86|20145.86|20261.8|20141.8|20266.08|20146.08|20261.8|20141.8|10
1631684830000|2021-09-15 05:47:10|20261.35|20141.35|20257.74|20137.74|20261.35|20141.35|20257.74|20137.74|10
1631684840000|2021-09-15 05:47:20|20257.37|20137.37|20257.12|20137.12|20257.4|20137.4|20256.88|20136.88|9
1631684850000|2021-09-15 05:47:30|20256.99|20136.99|20255.7|20135.7|20256.99|20136.99|20255.65|20135.65|9
1631684860000|2021-09-15 05:47:40|20256.39|20136.39|20256.1|20136.1|20256.39|20136.39|20255.34|20135.34|10
1631684870000|2021-09-15 05:47:50|20256.13|20136.13|20257.96|20137.96|20258.99|20138.99|20256.13|20136.13|10
1631684880000|2021-09-15 05:48:00|20258.07|20138.07|20262.52|20142.52|20262.52|20142.52|20258.07|20138.07|10
1631684890000|2021-09-15 05:48:10|20262.67|20142.67|20266.87|20146.87|20266.87|20146.87|20262.67|20142.67|9
1631684900000|2021-09-15 05:48:20|20267.35|20147.35|20270.44|20150.44|20270.44|20150.44|20267.35|20147.35|10
1631684910000|2021-09-15 05:48:30|20269.68|20149.68|20276.52|20156.52|20276.52|20156.52|20269.68|20149.68|10
1631684920000|2021-09-15 05:48:40|20276.78|20156.78|20283.21|20163.21|20283.21|20163.21|20276.78|20156.78|10
1631684930000|2021-09-15 05:48:50|20282.4|20162.4|20282.45|20162.45|20282.91|20162.91|20280.74|20160.74|10
1631684940000|2021-09-15 05:49:00|20282.73|20162.73|20285.17|20165.17|20286.28|20166.28|20282.71|20162.71|10
1631684950000|2021-09-15 05:49:10|20284.9|20164.9|20281.81|20161.81|20284.9|20164.9|20281.81|20161.81|9
1631684960000|2021-09-15 05:49:20|20281.6|20161.6|20281.89|20161.89|20281.96|20161.96|20280.99|20160.99|9
1631684970000|2021-09-15 05:49:30|20281.84|20161.84|20279.07|20159.07|20281.84|20161.84|20279.04|20159.04|10
1631684980000|2021-09-15 05:49:40|20278.27|20158.27|20277.34|20157.34|20278.27|20158.27|20276.28|20156.28|10
1631684990000|2021-09-15 05:49:50|20277.36|20157.36|20277.02|20157.02|20277.36|20157.36|20276.61|20156.61|7
1631685000000|2021-09-15 05:50:00|20277.13|20157.13|20280.28|20160.28|20280.28|20160.28|20277.13|20157.13|10
1631685010000|2021-09-15 05:50:10|20280.15|20160.15|20283.78|20163.78|20283.78|20163.78|20279.92|20159.92|10
1631685020000|2021-09-15 05:50:20|20283.95|20163.95|20287.02|20167.02|20287.02|20167.02|20283.95|20163.95|9
1631685030000|2021-09-15 05:50:30|20287.11|20167.11|20293.07|20173.07|20293.07|20173.07|20287.11|20167.11|10
1631685040000|2021-09-15 05:50:40|20293.46|20173.46|20293.73|20173.73|20293.73|20173.73|20290.74|20170.74|10
1631685050000|2021-09-15 05:50:50|20293.81|20173.81|20294.01|20174.01|20294.39|20174.39|20293.81|20173.81|10
1631685060000|2021-09-15 05:51:00|20294.03|20174.03|20293.7|20173.7|20294.29|20174.29|20293.7|20173.7|10
1631685070000|2021-09-15 05:51:10|20293.61|20173.61|20294.02|20174.02|20294.33|20174.33|20293.61|20173.61|10
1631685080000|2021-09-15 05:51:20|20293.86|20173.86|20294.48|20174.48|20295.04|20175.04|20293.63|20173.63|9
1631685090000|2021-09-15 05:51:30|20294|20174|20294.07|20174.07|20294.15|20174.15|20293.72|20173.72|10
1631685100000|2021-09-15 05:51:40|20294.53|20174.53|20294.49|20174.49|20294.8|20174.8|20294.18|20174.18|10
1631685110000|2021-09-15 05:51:50|20294.99|20174.99|20297.03|20177.03|20298.6|20178.6|20294.99|20174.99|10
1631685120000|2021-09-15 05:52:00|20297.1|20177.1|20297.46|20177.46|20297.81|20177.81|20296.98|20176.98|9
1631685130000|2021-09-15 05:52:10|20297.58|20177.58|20296.44|20176.44|20297.58|20177.58|20296.39|20176.39|10
1631685140000|2021-09-15 05:52:20|20296.63|20176.63|20294.99|20174.99|20296.63|20176.63|20294.99|20174.99|9
1631685150000|2021-09-15 05:52:30|20294.98|20174.98|20294.03|20174.03|20294.98|20174.98|20294.03|20174.03|10
1631685160000|2021-09-15 05:52:40|20293.93|20173.93|20295.19|20175.19|20295.55|20175.55|20293.93|20173.93|7
1631685170000|2021-09-15 05:52:50|20295.16|20175.16|20295.09|20175.09|20295.41|20175.41|20295.09|20175.09|7
1631685180000|2021-09-15 05:53:00|20294.78|20174.78|20293.42|20173.42|20294.78|20174.78|20293.42|20173.42|8
1631685190000|2021-09-15 05:53:10|20293.7|20173.7|20293.91|20173.91|20295.13|20175.13|20293.47|20173.47|10
1631685200000|2021-09-15 05:53:20|20294.17|20174.17|20293.95|20173.95|20294.5|20174.5|20293.87|20173.87|8
1631685210000|2021-09-15 05:53:30|20293.89|20173.89|20293.58|20173.58|20294.13|20174.13|20292.79|20172.79|10
1631685220000|2021-09-15 05:53:40|20293.89|20173.89|20296.57|20176.57|20296.57|20176.57|20293.88|20173.88|10
1631685230000|2021-09-15 05:53:50|20296.59|20176.59|20300.3|20180.3|20300.3|20180.3|20296.59|20176.59|10
1631685240000|2021-09-15 05:54:00|20300.02|20180.02|20306.06|20186.06|20306.06|20186.06|20300.02|20180.02|9
1631685250000|2021-09-15 05:54:10|20306.14|20186.14|20306.46|20186.46|20307.26|20187.26|20306.14|20186.14|10
1631685260000|2021-09-15 05:54:20|20307.03|20187.03|20306.08|20186.08|20307.03|20187.03|20305.37|20185.37|10
1631685270000|2021-09-15 05:54:30|20305.99|20185.99|20306.5|20186.5|20306.5|20186.5|20305.31|20185.31|8
1631685280000|2021-09-15 05:54:40|20306.96|20186.96|20314.87|20194.87|20314.87|20194.87|20306.96|20186.96|10
1631685290000|2021-09-15 05:54:50|20315.3|20195.3|20318.25|20198.25|20318.84|20198.84|20315.3|20195.3|10
1631685300000|2021-09-15 05:55:00|20318.68|20198.68|20318.78|20198.78|20318.88|20198.88|20317.69|20197.69|9
1631685310000|2021-09-15 05:55:10|20318.8|20198.8|20317.24|20197.24|20318.8|20198.8|20317.03|20197.03|8
1631685320000|2021-09-15 05:55:20|20317.28|20197.28|20321.97|20201.97|20321.97|20201.97|20317.28|20197.28|10
1631685330000|2021-09-15 05:55:30|20322.63|20202.63|20324.02|20204.02|20324.28|20204.28|20322.63|20202.63|10
1631685340000|2021-09-15 05:55:40|20324.11|20204.11|20326.31|20206.31|20326.33|20206.33|20324.11|20204.11|9
1631685350000|2021-09-15 05:55:50|20326.19|20206.19|20328.73|20208.73|20328.77|20208.77|20326.19|20206.19|10
1631685360000|2021-09-15 05:56:00|20329.48|20209.48|20332.28|20212.28|20332.84|20212.84|20329.48|20209.48|10
1631685370000|2021-09-15 05:56:10|20332.4|20212.4|20333.25|20213.25|20333.25|20213.25|20331.65|20211.65|10
1631685380000|2021-09-15 05:56:20|20333.22|20213.22|20334.95|20214.95|20335.05|20215.05|20333.12|20213.12|10
1631685390000|2021-09-15 05:56:30|20334.99|20214.99|20336.02|20216.02|20336.17|20216.17|20334.88|20214.88|10
1631685400000|2021-09-15 05:56:40|20336.12|20216.12|20337|20217|20337.23|20217.23|20336.12|20216.12|10
1631685410000|2021-09-15 05:56:50|20336.72|20216.72|20336.81|20216.81|20337.28|20217.28|20336.32|20216.32|10
1631685420000|2021-09-15 05:57:00|20336.7|20216.7|20337.39|20217.39|20338.31|20218.31|20336.69|20216.69|10
1631685430000|2021-09-15 05:57:10|20337.26|20217.26|20334.06|20214.06|20337.3|20217.3|20334.06|20214.06|9
1631685440000|2021-09-15 05:57:20|20334.25|20214.25|20334.45|20214.45|20335.55|20215.55|20334.25|20214.25|9
1631685450000|2021-09-15 05:57:30|20334.46|20214.46|20335.78|20215.78|20335.86|20215.86|20334.13|20214.13|9
1631685460000|2021-09-15 05:57:40|20335.79|20215.79|20336.08|20216.08|20336.34|20216.34|20335.52|20215.52|10
1631685470000|2021-09-15 05:57:50|20335.87|20215.87|20333.57|20213.57|20335.87|20215.87|20333.57|20213.57|10
1631685480000|2021-09-15 05:58:00|20333.35|20213.35|20333.12|20213.12|20333.35|20213.35|20332.37|20212.37|10
1631685490000|2021-09-15 05:58:10|20332.99|20212.99|20334.01|20214.01|20334.01|20214.01|20332.53|20212.53|9
1631685500000|2021-09-15 05:58:20|20334.03|20214.03|20325.21|20205.21|20334.03|20214.03|20325.21|20205.21|9
1631685510000|2021-09-15 05:58:30|20324.77|20204.77|20318.36|20198.36|20324.77|20204.77|20318.36|20198.36|10
1631685520000|2021-09-15 05:58:40|20318.58|20198.58|20317.57|20197.57|20319.48|20199.48|20317.57|20197.57|9
1631685530000|2021-09-15 05:58:50|20316.88|20196.88|20314.92|20194.92|20316.88|20196.88|20314.92|20194.92|10
1631685540000|2021-09-15 05:59:00|20314.94|20194.94|20313.21|20193.21|20315.06|20195.06|20313.21|20193.21|8
1631685550000|2021-09-15 05:59:10|20312.88|20192.88|20310.8|20190.8|20312.88|20192.88|20310.8|20190.8|10
1631685560000|2021-09-15 05:59:20|20310.02|20190.02|20307.77|20187.77|20310.02|20190.02|20307.77|20187.77|10
1631685570000|2021-09-15 05:59:30|20307.51|20187.51|20305.68|20185.68|20307.61|20187.61|20305.68|20185.68|9
1631685580000|2021-09-15 05:59:40|20304.86|20184.86|20304.74|20184.74|20305.25|20185.25|20304.69|20184.69|10
1631685590000|2021-09-15 05:59:50|20305.12|20185.12|20306.76|20186.76|20306.76|20186.76|20304.99|20184.99|9
1631685600000|2021-09-15 06:00:00|20304.86|20184.86|20303.53|20183.53|20304.99|20184.99|20303.53|20183.53|10
1631685610000|2021-09-15 06:00:10|20303.52|20183.52|20304.57|20184.57|20304.57|20184.57|20303.52|20183.52|9
1631685620000|2021-09-15 06:00:20|20304.74|20184.74|20304.83|20184.83|20306.87|20186.87|20304.69|20184.69|10
1631685630000|2021-09-15 06:00:30|20304.66|20184.66|20308.57|20188.57|20308.82|20188.82|20304.37|20184.37|9
1631685640000|2021-09-15 06:00:40|20307.4|20187.4|20304.85|20184.85|20308.31|20188.31|20304.78|20184.78|9
1631685650000|2021-09-15 06:00:50|20304.75|20184.75|20301.03|20181.03|20306.06|20186.06|20301.03|20181.03|10
1631685660000|2021-09-15 06:01:00|20300.52|20180.52|20292.73|20172.73|20300.52|20180.52|20292.73|20172.73|9
1631685670000|2021-09-15 06:01:10|20292.63|20172.63|20289.42|20169.42|20292.63|20172.63|20289.02|20169.02|10
1631685680000|2021-09-15 06:01:20|20289.78|20169.78|20288.42|20168.42|20290.11|20170.11|20288.42|20168.42|9
1631685690000|2021-09-15 06:01:30|20288.43|20168.43|20281.03|20161.03|20288.43|20168.43|20281.03|20161.03|10
1631685700000|2021-09-15 06:01:40|20280.37|20160.37|20272.49|20152.49|20280.37|20160.37|20272.49|20152.49|10
1631685710000|2021-09-15 06:01:50|20272.17|20152.17|20269.81|20149.81|20273.53|20153.53|20269.81|20149.81|10
1631685720000|2021-09-15 06:02:00|20269.53|20149.53|20265.77|20145.77|20269.6|20149.6|20265.77|20145.77|9
1631685730000|2021-09-15 06:02:10|20265.31|20145.31|20260.99|20140.99|20265.31|20145.31|20260.99|20140.99|10
1631685740000|2021-09-15 06:02:20|20260.51|20140.51|20258.24|20138.24|20260.51|20140.51|20258.18|20138.18|10
1631685750000|2021-09-15 06:02:30|20257.95|20137.95|20255.55|20135.55|20257.95|20137.95|20255.4|20135.4|10
1631685760000|2021-09-15 06:02:40|20255.57|20135.57|20255.04|20135.04|20255.57|20135.57|20254.51|20134.51|10
1631685770000|2021-09-15 06:02:50|20254.99|20134.99|20254.79|20134.79|20255.33|20135.33|20254.79|20134.79|9
1631685780000|2021-09-15 06:03:00|20254.71|20134.71|20253.13|20133.13|20255.24|20135.24|20253.13|20133.13|9
1631685790000|2021-09-15 06:03:10|20252.65|20132.65|20252.34|20132.34|20253.59|20133.59|20252.25|20132.25|10
1631685800000|2021-09-15 06:03:20|20251.97|20131.97|20241.06|20121.06|20251.97|20131.97|20241.06|20121.06|10
1631685810000|2021-09-15 06:03:30|20240.16|20120.16|20237.69|20117.69|20242.12|20122.12|20237.69|20117.69|10
1631685820000|2021-09-15 06:03:40|20237.12|20117.12|20235.13|20115.13|20237.12|20117.12|20235.13|20115.13|10
1631685830000|2021-09-15 06:03:50|20235|20115|20234.08|20114.08|20235|20115|20233.43|20113.43|9
1631685840000|2021-09-15 06:04:00|20234.1|20114.1|20233.43|20113.43|20234.27|20114.27|20233.43|20113.43|10
1631685850000|2021-09-15 06:04:10|20233.42|20113.42|20235.44|20115.44|20235.44|20115.44|20233.42|20113.42|10
1631685860000|2021-09-15 06:04:20|20236.14|20116.14|20237.77|20117.77|20237.77|20117.77|20235.05|20115.05|10
1631685870000|2021-09-15 06:04:30|20238.21|20118.21|20241.63|20121.63|20241.63|20121.63|20238.21|20118.21|10
1631685880000|2021-09-15 06:04:40|20242.32|20122.32|20242.73|20122.73|20243.53|20123.53|20241.56|20121.56|10
1631685890000|2021-09-15 06:04:50|20242.56|20122.56|20243.23|20123.23|20243.62|20123.62|20242.53|20122.53|10
1631685900000|2021-09-15 06:05:00|20243.18|20123.18|20244|20124|20244.08|20124.08|20243.18|20123.18|9
1631685910000|2021-09-15 06:05:10|20243.58|20123.58|20243.62|20123.62|20243.85|20123.85|20243.32|20123.32|9
1631685920000|2021-09-15 06:05:20|20243.97|20123.97|20246.62|20126.62|20246.62|20126.62|20243.96|20123.96|10
1631685930000|2021-09-15 06:05:30|20247.13|20127.13|20246.67|20126.67|20247.52|20127.52|20246.15|20126.15|10
1631685940000|2021-09-15 06:05:40|20246.86|20126.86|20248.48|20128.48|20248.53|20128.53|20246.86|20126.86|10
1631685950000|2021-09-15 06:05:50|20248.91|20128.91|20250.19|20130.19|20250.6|20130.6|20248.91|20128.91|10
1631685960000|2021-09-15 06:06:00|20250.81|20130.81|20253.44|20133.44|20253.44|20133.44|20249.73|20129.73|10
1631685970000|2021-09-15 06:06:10|20253.75|20133.75|20259.08|20139.08|20259.08|20139.08|20253.75|20133.75|10
1631685980000|2021-09-15 06:06:20|20259.57|20139.57|20261.05|20141.05|20261.2|20141.2|20259.56|20139.56|10
1631685990000|2021-09-15 06:06:30|20260.3|20140.3|20264.11|20144.11|20264.11|20144.11|20260.3|20140.3|10
1631686000000|2021-09-15 06:06:40|20264.59|20144.59|20263.87|20143.87|20265.6|20145.6|20263.87|20143.87|9
1631686010000|2021-09-15 06:06:50|20263.42|20143.42|20260.05|20140.05|20263.42|20143.42|20259.95|20139.95|10
1631686020000|2021-09-15 06:07:00|20260.19|20140.19|20257.78|20137.78|20260.19|20140.19|20256.48|20136.48|10
1631686030000|2021-09-15 06:07:10|20256.24|20136.24|20255.26|20135.26|20256.35|20136.35|20255.26|20135.26|10
1631686040000|2021-09-15 06:07:20|20255.56|20135.56|20258.81|20138.81|20258.81|20138.81|20255.56|20135.56|10
1631686050000|2021-09-15 06:07:30|20258.69|20138.69|20261.54|20141.54|20261.54|20141.54|20258.69|20138.69|10
1631686060000|2021-09-15 06:07:40|20262.49|20142.49|20264.67|20144.67|20264.67|20144.67|20262.49|20142.49|10
1631686070000|2021-09-15 06:07:50|20265.06|20145.06|20263.52|20143.52|20265.39|20145.39|20263.44|20143.44|10
1631686080000|2021-09-15 06:08:00|20263.29|20143.29|20262.35|20142.35|20263.29|20143.29|20261.79|20141.79|10
1631686090000|2021-09-15 06:08:10|20262.67|20142.67|20262.43|20142.43|20262.87|20142.87|20262.18|20142.18|10
1631686100000|2021-09-15 06:08:20|20262.09|20142.09|20262.51|20142.51|20262.51|20142.51|20261.89|20141.89|8
1631686110000|2021-09-15 06:08:30|20262.25|20142.25|20263.05|20143.05|20263.05|20143.05|20262.15|20142.15|10
1631686120000|2021-09-15 06:08:40|20262.82|20142.82|20263.77|20143.77|20263.77|20143.77|20262.76|20142.76|9
1631686130000|2021-09-15 06:08:50|20264.46|20144.46|20265.79|20145.79|20265.79|20145.79|20264.46|20144.46|10
1631686140000|2021-09-15 06:09:00|20265.84|20145.84|20266.27|20146.27|20266.48|20146.48|20265.79|20145.79|10
1631686150000|2021-09-15 06:09:10|20266.96|20146.96|20266.8|20146.8|20267.14|20147.14|20266.61|20146.61|8
1631686160000|2021-09-15 06:09:20|20266.88|20146.88|20266.59|20146.59|20266.88|20146.88|20264.96|20144.96|9
1631686170000|2021-09-15 06:09:30|20266.65|20146.65|20266.62|20146.62|20267.37|20147.37|20266.62|20146.62|10
1631686180000|2021-09-15 06:09:40|20266.93|20146.93|20267.93|20147.93|20268.05|20148.05|20266.53|20146.53|10
1631686190000|2021-09-15 06:09:50|20268.9|20148.9|20268.7|20148.7|20269.29|20149.29|20268.62|20148.62|9
1631686200000|2021-09-15 06:10:00|20268.51|20148.51|20269.45|20149.45|20269.45|20149.45|20268.43|20148.43|10
1631686210000|2021-09-15 06:10:10|20269.59|20149.59|20269.42|20149.42|20269.69|20149.69|20269.02|20149.02|10
1631686220000|2021-09-15 06:10:20|20269.55|20149.55|20269.77|20149.77|20270.55|20150.55|20268.59|20148.59|10
1631686230000|2021-09-15 06:10:30|20270.17|20150.17|20269.93|20149.93|20270.86|20150.86|20269.93|20149.93|8
1631686240000|2021-09-15 06:10:40|20269.26|20149.26|20265.94|20145.94|20269.26|20149.26|20265.77|20145.77|10
1631686250000|2021-09-15 06:10:50|20265.51|20145.51|20266.2|20146.2|20266.73|20146.73|20265.51|20145.51|9
1631686260000|2021-09-15 06:11:00|20266.27|20146.27|20264.2|20144.2|20266.62|20146.62|20264.2|20144.2|9
1631686270000|2021-09-15 06:11:10|20264.19|20144.19|20263.95|20143.95|20264.19|20144.19|20263.71|20143.71|10
1631686280000|2021-09-15 06:11:20|20262.99|20142.99|20262.78|20142.78|20262.99|20142.99|20261.96|20141.96|10
1631686290000|2021-09-15 06:11:30|20263.19|20143.19|20261.92|20141.92|20263.7|20143.7|20261.92|20141.92|10
1631686300000|2021-09-15 06:11:40|20261.93|20141.93|20261.29|20141.29|20262.25|20142.25|20261.29|20141.29|10
1631686310000|2021-09-15 06:11:50|20260.91|20140.91|20256.04|20136.04|20260.91|20140.91|20256.04|20136.04|10
1631686320000|2021-09-15 06:12:00|20254.83|20134.83|20249.63|20129.63|20254.83|20134.83|20249.63|20129.63|10
1631686330000|2021-09-15 06:12:10|20248.88|20128.88|20234.44|20114.44|20248.88|20128.88|20234.44|20114.44|10
1631686340000|2021-09-15 06:12:20|20227.11|20107.11|20226.77|20106.77|20229.69|20109.69|20226.63|20106.63|10
1631686350000|2021-09-15 06:12:30|20225.23|20105.23|20218.26|20098.26|20225.23|20105.23|20218.2|20098.2|10
1631686360000|2021-09-15 06:12:40|20216.91|20096.91|20211.72|20091.72|20217.2|20097.2|20211.72|20091.72|9
1631686370000|2021-09-15 06:12:50|20211.53|20091.53|20207.57|20087.57|20211.53|20091.53|20207.57|20087.57|10
1631686380000|2021-09-15 06:13:00|20207.54|20087.54|20205.5|20085.5|20207.69|20087.69|20204.65|20084.65|10
1631686390000|2021-09-15 06:13:10|20205.66|20085.66|20202.91|20082.91|20205.74|20085.74|20202.89|20082.89|10
1631686400000|2021-09-15 06:13:20|20202.5|20082.5|20206.77|20086.77|20206.77|20086.77|20202.33|20082.33|10
1631686410000|2021-09-15 06:13:30|20208.23|20088.23|20212.37|20092.37|20212.5|20092.5|20208.23|20088.23|9
1631686420000|2021-09-15 06:13:40|20211.8|20091.8|20209.09|20089.09|20211.8|20091.8|20209.09|20089.09|10
1631686430000|2021-09-15 06:13:50|20209.76|20089.76|20213.59|20093.59|20213.59|20093.59|20209.61|20089.61|10
1631686440000|2021-09-15 06:14:00|20214.23|20094.23|20215.35|20095.35|20215.44|20095.44|20213.75|20093.75|10
1631686450000|2021-09-15 06:14:10|20215.21|20095.21|20213.98|20093.98|20217.55|20097.55|20213.98|20093.98|9
1631686460000|2021-09-15 06:14:20|20213.86|20093.86|20207.39|20087.39|20213.86|20093.86|20207.39|20087.39|9
1631686470000|2021-09-15 06:14:30|20206.96|20086.96|20203.57|20083.57|20206.96|20086.96|20203.57|20083.57|10
1631686480000|2021-09-15 06:14:40|20203.11|20083.11|20201.65|20081.65|20203.26|20083.26|20200.64|20080.64|10
1631686490000|2021-09-15 06:14:50|20201.89|20081.89|20195.64|20075.64|20201.95|20081.95|20195.64|20075.64|10
1631686500000|2021-09-15 06:15:00|20194.46|20074.46|20182.82|20062.82|20195.06|20075.06|20182.82|20062.82|10
1631686510000|2021-09-15 06:15:10|20181.38|20061.38|20178.17|20058.17|20181.38|20061.38|20176.95|20056.95|10
1631686520000|2021-09-15 06:15:20|20178.39|20058.39|20185.47|20065.47|20185.47|20065.47|20178.01|20058.01|10
1631686530000|2021-09-15 06:15:30|20186.53|20066.53|20185.62|20065.62|20187.19|20067.19|20182.73|20062.73|10
1631686540000|2021-09-15 06:15:40|20186.5|20066.5|20194.19|20074.19|20194.28|20074.28|20186.5|20066.5|10
1631686550000|2021-09-15 06:15:50|20195.88|20075.88|20199.42|20079.42|20199.42|20079.42|20195.88|20075.88|10
1631686560000|2021-09-15 06:16:00|20199.66|20079.66|20204.37|20084.37|20204.37|20084.37|20199.66|20079.66|10
1631686570000|2021-09-15 06:16:10|20204.83|20084.83|20209.33|20089.33|20209.53|20089.53|20204.83|20084.83|10
1631686580000|2021-09-15 06:16:20|20210.03|20090.03|20210.79|20090.79|20211.26|20091.26|20209.88|20089.88|9
1631686590000|2021-09-15 06:16:30|20211.02|20091.02|20213.49|20093.49|20213.49|20093.49|20210.73|20090.73|10
1631686600000|2021-09-15 06:16:40|20215.12|20095.12|20216.49|20096.49|20216.91|20096.91|20215.12|20095.12|10
1631686610000|2021-09-15 06:16:50|20215.91|20095.91|20210.96|20090.96|20216|20096|20210.96|20090.96|10
1631686620000|2021-09-15 06:17:00|20210.34|20090.34|20211|20091|20211.9|20091.9|20209.18|20089.18|10
1631686630000|2021-09-15 06:17:10|20210.24|20090.24|20196.35|20076.35|20212.63|20092.63|20196.35|20076.35|10
1631686640000|2021-09-15 06:17:20|20196.07|20076.07|20192.03|20072.03|20196.07|20076.07|20191.41|20071.41|10
1631686650000|2021-09-15 06:17:30|20191.99|20071.99|20191.9|20071.9|20192.46|20072.46|20191.77|20071.77|10
1631686660000|2021-09-15 06:17:40|20192.43|20072.43|20197.41|20077.41|20197.41|20077.41|20192.43|20072.43|10
1631686670000|2021-09-15 06:17:50|20197.47|20077.47|20198.53|20078.53|20199.26|20079.26|20197.47|20077.47|10
1631686680000|2021-09-15 06:18:00|20197.63|20077.63|20198.82|20078.82|20199.92|20079.92|20197.63|20077.63|10
1631686690000|2021-09-15 06:18:10|20199.76|20079.76|20199.5|20079.5|20200.83|20080.83|20199.37|20079.37|9
1631686700000|2021-09-15 06:18:20|20198.74|20078.74|20198.86|20078.86|20199.2|20079.2|20198.63|20078.63|10
1631686710000|2021-09-15 06:18:30|20199.21|20079.21|20202.78|20082.78|20202.78|20082.78|20199.21|20079.21|10
1631686720000|2021-09-15 06:18:40|20204.1|20084.1|20207.61|20087.61|20207.61|20087.61|20203.62|20083.62|10
1631686730000|2021-09-15 06:18:50|20207.57|20087.57|20208.53|20088.53|20208.82|20088.82|20207.17|20087.17|10
1631686740000|2021-09-15 06:19:00|20209.33|20089.33|20211.04|20091.04|20212.2|20092.2|20209.33|20089.33|10
1631686750000|2021-09-15 06:19:10|20209.54|20089.54|20205.25|20085.25|20209.54|20089.54|20205.25|20085.25|9
1631686760000|2021-09-15 06:19:20|20204.22|20084.22|20200.84|20080.84|20204.22|20084.22|20200.84|20080.84|10
1631686770000|2021-09-15 06:19:30|20200.16|20080.16|20198.5|20078.5|20200.58|20080.58|20198.5|20078.5|9
1631686780000|2021-09-15 06:19:40|20198.73|20078.73|20198.55|20078.55|20198.73|20078.73|20197.61|20077.61|7
1631686790000|2021-09-15 06:19:50|20198.52|20078.52|20193.52|20073.52|20198.52|20078.52|20193.52|20073.52|8
1631686800000|2021-09-15 06:20:00|20190.24|20070.24|20184.72|20064.72|20190.24|20070.24|20184.72|20064.72|10
1631686810000|2021-09-15 06:20:10|20183.14|20063.14|20183.18|20063.18|20183.97|20063.97|20182.99|20062.99|10
1631686820000|2021-09-15 06:20:20|20183.33|20063.33|20183.69|20063.69|20184.55|20064.55|20182.63|20062.63|10
1631686830000|2021-09-15 06:20:30|20183.72|20063.72|20180.53|20060.53|20183.72|20063.72|20180.53|20060.53|10
1631686840000|2021-09-15 06:20:40|20180.2|20060.2|20177.88|20057.88|20180.99|20060.99|20177.88|20057.88|10
1631686850000|2021-09-15 06:20:50|20178.1|20058.1|20178.08|20058.08|20179.1|20059.1|20178.08|20058.08|10
1631686860000|2021-09-15 06:21:00|20177.23|20057.23|20180.69|20060.69|20180.69|20060.69|20177.23|20057.23|10
1631686870000|2021-09-15 06:21:10|20180.95|20060.95|20185.22|20065.22|20185.22|20065.22|20180.95|20060.95|10
1631686880000|2021-09-15 06:21:20|20184.68|20064.68|20191.88|20071.88|20191.88|20071.88|20184.68|20064.68|10
1631686890000|2021-09-15 06:21:30|20192.3|20072.3|20194.36|20074.36|20194.76|20074.76|20191.8|20071.8|10
1631686900000|2021-09-15 06:21:40|20193.25|20073.25|20192.99|20072.99|20193.63|20073.63|20192.32|20072.32|9
1631686910000|2021-09-15 06:21:50|20192.77|20072.77|20193.37|20073.37|20193.88|20073.88|20192.77|20072.77|10
1631686920000|2021-09-15 06:22:00|20193.67|20073.67|20193.01|20073.01|20193.67|20073.67|20192.36|20072.36|10
1631686930000|2021-09-15 06:22:10|20192.9|20072.9|20191.23|20071.23|20194.12|20074.12|20191.18|20071.18|10
1631686940000|2021-09-15 06:22:20|20191.46|20071.46|20192.13|20072.13|20193.22|20073.22|20191.46|20071.46|10
1631686950000|2021-09-15 06:22:30|20192.41|20072.41|20190.8|20070.8|20192.41|20072.41|20190.69|20070.69|10
1631686960000|2021-09-15 06:22:40|20190.06|20070.06|20189.03|20069.03|20190.06|20070.06|20188.65|20068.65|9
1631686970000|2021-09-15 06:22:50|20189|20069|20188|20068|20189.14|20069.14|20188|20068|9
1631686980000|2021-09-15 06:23:00|20187.1|20067.1|20184.8|20064.8|20187.44|20067.44|20184.8|20064.8|10
1631686990000|2021-09-15 06:23:10|20184.83|20064.83|20185.48|20065.48|20185.81|20065.81|20184.83|20064.83|10
1631687000000|2021-09-15 06:23:20|20185.46|20065.46|20186.11|20066.11|20186.27|20066.27|20185.16|20065.16|9
1631687010000|2021-09-15 06:23:30|20186.14|20066.14|20185.74|20065.74|20186.45|20066.45|20185.26|20065.26|8
1631687020000|2021-09-15 06:23:40|20185.8|20065.8|20178.15|20058.15|20185.8|20065.8|20178.15|20058.15|10
1631687030000|2021-09-15 06:23:50|20176.83|20056.83|20171.79|20051.79|20176.83|20056.83|20171.74|20051.74|10
1631687040000|2021-09-15 06:24:00|20171.07|20051.07|20165.3|20045.3|20171.13|20051.13|20165.3|20045.3|10
1631687050000|2021-09-15 06:24:10|20163|20043|20161.29|20041.29|20163|20043|20159.28|20039.28|10
1631687060000|2021-09-15 06:24:20|20162.82|20042.82|20168.02|20048.02|20168.02|20048.02|20162.82|20042.82|10
1631687070000|2021-09-15 06:24:30|20168.85|20048.85|20178.64|20058.64|20179.08|20059.08|20168.85|20048.85|10
1631687080000|2021-09-15 06:24:40|20178.47|20058.47|20175.34|20055.34|20178.47|20058.47|20175.34|20055.34|10
1631687090000|2021-09-15 06:24:50|20175.26|20055.26|20174.47|20054.47|20175.61|20055.61|20174.47|20054.47|10
1631687100000|2021-09-15 06:25:00|20174.02|20054.02|20173.66|20053.66|20174.11|20054.11|20173.28|20053.28|10
1631687110000|2021-09-15 06:25:10|20173.15|20053.15|20171.38|20051.38|20173.15|20053.15|20171.25|20051.25|10
1631687120000|2021-09-15 06:25:20|20171.4|20051.4|20169.31|20049.31|20171.42|20051.42|20169.31|20049.31|10
1631687130000|2021-09-15 06:25:30|20169.68|20049.68|20171.11|20051.11|20171.11|20051.11|20169.68|20049.68|9
1631687140000|2021-09-15 06:25:40|20171.62|20051.62|20174.93|20054.93|20174.93|20054.93|20168.61|20048.61|10
1631687150000|2021-09-15 06:25:50|20186.89|20066.89|20205.06|20085.06|20205.25|20085.25|20186.89|20066.89|9
1631687160000|2021-09-15 06:26:00|20205.02|20085.02|20211.44|20091.44|20212.04|20092.04|20205.02|20085.02|10
1631687170000|2021-09-15 06:26:10|20212.5|20092.5|20223.87|20103.87|20223.87|20103.87|20212.5|20092.5|10
1631687180000|2021-09-15 06:26:20|20224.73|20104.73|20227.83|20107.83|20228.72|20108.72|20224.73|20104.73|10
1631687190000|2021-09-15 06:26:30|20227.86|20107.86|20231.68|20111.68|20231.85|20111.85|20227.86|20107.86|10
1631687200000|2021-09-15 06:26:40|20232.51|20112.51|20229.15|20109.15|20232.51|20112.51|20229.15|20109.15|10
1631687210000|2021-09-15 06:26:50|20229|20109|20228.19|20108.19|20229.45|20109.45|20228.19|20108.19|10
1631687220000|2021-09-15 06:27:00|20227.85|20107.85|20222.65|20102.65|20227.85|20107.85|20222.65|20102.65|10
1631687230000|2021-09-15 06:27:10|20222.58|20102.58|20222.86|20102.86|20223.85|20103.85|20222.58|20102.58|9
1631687240000|2021-09-15 06:27:20|20222.24|20102.24|20224.06|20104.06|20224.25|20104.25|20222.24|20102.24|9
1631687250000|2021-09-15 06:27:30|20224.01|20104.01|20222.82|20102.82|20224.01|20104.01|20222.43|20102.43|9
1631687260000|2021-09-15 06:27:40|20224.03|20104.03|20225.78|20105.78|20226.57|20106.57|20224.03|20104.03|10
1631687270000|2021-09-15 06:27:50|20225.6|20105.6|20224.58|20104.58|20225.6|20105.6|20223.83|20103.83|9
1631687280000|2021-09-15 06:28:00|20224.28|20104.28|20222.68|20102.68|20224.28|20104.28|20222.58|20102.58|10
1631687290000|2021-09-15 06:28:10|20222.7|20102.7|20222.05|20102.05|20222.7|20102.7|20220.72|20100.72|9
1631687300000|2021-09-15 06:28:20|20222.54|20102.54|20222.9|20102.9|20223.29|20103.29|20222.54|20102.54|9
1631687310000|2021-09-15 06:28:30|20223.37|20103.37|20224.13|20104.13|20224.28|20104.28|20223.37|20103.37|10
1631687320000|2021-09-15 06:28:40|20224.08|20104.08|20223.22|20103.22|20224.08|20104.08|20223.01|20103.01|10
1631687330000|2021-09-15 06:28:50|20223.62|20103.62|20227.38|20107.38|20227.38|20107.38|20223.62|20103.62|10
1631687340000|2021-09-15 06:29:00|20227.5|20107.5|20229.52|20109.52|20229.52|20109.52|20227.17|20107.17|10
1631687350000|2021-09-15 06:29:10|20229.41|20109.41|20244.19|20124.19|20244.55|20124.55|20229.41|20109.41|10
1631687360000|2021-09-15 06:29:20|20244.25|20124.25|20246.36|20126.36|20246.68|20126.68|20244.25|20124.25|10
1631687370000|2021-09-15 06:29:30|20245.95|20125.95|20247.19|20127.19|20247.47|20127.47|20245.95|20125.95|10
1631687380000|2021-09-15 06:29:40|20247.69|20127.69|20247.48|20127.48|20247.69|20127.69|20246.38|20126.38|10
1631687390000|2021-09-15 06:29:50|20247.64|20127.64|20247.35|20127.35|20247.64|20127.64|20247.02|20127.02|9
1631687400000|2021-09-15 06:30:00|20247.04|20127.04|20246.59|20126.59|20247.64|20127.64|20245.62|20125.62|10
1631687410000|2021-09-15 06:30:10|20246.64|20126.64|20246.04|20126.04|20247.01|20127.01|20245.74|20125.74|10
1631687420000|2021-09-15 06:30:20|20245.93|20125.93|20241.18|20121.18|20245.93|20125.93|20241.18|20121.18|10
1631687430000|2021-09-15 06:30:30|20241.61|20121.61|20242.82|20122.82|20243.74|20123.74|20241.61|20121.61|10
1631687440000|2021-09-15 06:30:40|20242.87|20122.87|20245.4|20125.4|20245.4|20125.4|20242.87|20122.87|10
1631687450000|2021-09-15 06:30:50|20246.43|20126.43|20249.07|20129.07|20249.07|20129.07|20246.43|20126.43|10
1631687460000|2021-09-15 06:31:00|20248.98|20128.98|20250.96|20130.96|20250.96|20130.96|20248.95|20128.95|10
1631687470000|2021-09-15 06:31:10|20251.09|20131.09|20250.9|20130.9|20251.26|20131.26|20250.9|20130.9|9
1631687480000|2021-09-15 06:31:20|20251.39|20131.39|20253.01|20133.01|20253.01|20133.01|20251.39|20131.39|10
1631687490000|2021-09-15 06:31:30|20254.16|20134.16|20257.04|20137.04|20257.19|20137.19|20254.16|20134.16|7
1631687500000|2021-09-15 06:31:40|20257.06|20137.06|20258.92|20138.92|20259.39|20139.39|20256.92|20136.92|10
1631687510000|2021-09-15 06:31:50|20259|20139|20261.93|20141.93|20261.93|20141.93|20259|20139|10
1631687520000|2021-09-15 06:32:00|20261.94|20141.94|20262.25|20142.25|20262.6|20142.6|20261.44|20141.44|10
1631687530000|2021-09-15 06:32:10|20263.06|20143.06|20265.19|20145.19|20265.41|20145.41|20263.06|20143.06|10
1631687540000|2021-09-15 06:32:20|20266.01|20146.01|20269.06|20149.06|20269.38|20149.38|20266.01|20146.01|10
1631687550000|2021-09-15 06:32:30|20269.24|20149.24|20270.68|20150.68|20271.08|20151.08|20269.18|20149.18|9
1631687560000|2021-09-15 06:32:40|20270.28|20150.28|20270.52|20150.52|20271.89|20151.89|20270.28|20150.28|10
1631687570000|2021-09-15 06:32:50|20270.61|20150.61|20272.63|20152.63|20272.65|20152.65|20270.61|20150.61|9
1631687580000|2021-09-15 06:33:00|20272.95|20152.95|20275.09|20155.09|20275.31|20155.31|20272.95|20152.95|10
1631687590000|2021-09-15 06:33:10|20275.77|20155.77|20282.27|20162.27|20282.27|20162.27|20275.77|20155.77|10
1631687600000|2021-09-15 06:33:20|20282.34|20162.34|20285.53|20165.53|20285.53|20165.53|20282.2|20162.2|10
1631687610000|2021-09-15 06:33:30|20285.57|20165.57|20283.66|20163.66|20285.75|20165.75|20283.66|20163.66|10
1631687620000|2021-09-15 06:33:40|20283.6|20163.6|20284.21|20164.21|20284.23|20164.23|20281.71|20161.71|10
1631687630000|2021-09-15 06:33:50|20284.11|20164.11|20284.48|20164.48|20284.85|20164.85|20284.11|20164.11|10
1631687640000|2021-09-15 06:34:00|20285.04|20165.04|20284.75|20164.75|20285.67|20165.67|20284.75|20164.75|10
1631687650000|2021-09-15 06:34:10|20284.39|20164.39|20283.52|20163.52|20284.6|20164.6|20283.13|20163.13|10
1631687660000|2021-09-15 06:34:20|20283.54|20163.54|20282.35|20162.35|20283.84|20163.84|20282.05|20162.05|9
1631687670000|2021-09-15 06:34:30|20282.19|20162.19|20279.95|20159.95|20282.86|20162.86|20279.8|20159.8|9
1631687680000|2021-09-15 06:34:40|20279.34|20159.34|20277.32|20157.32|20279.34|20159.34|20277.25|20157.25|10
1631687690000|2021-09-15 06:34:50|20276.87|20156.87|20271.77|20151.77|20276.96|20156.96|20271.77|20151.77|10
1631687700000|2021-09-15 06:35:00|20271.62|20151.62|20268.91|20148.91|20271.62|20151.62|20268.62|20148.62|10
1631687710000|2021-09-15 06:35:10|20268.65|20148.65|20273.3|20153.3|20273.3|20153.3|20268.65|20148.65|9
1631687720000|2021-09-15 06:35:20|20273.27|20153.27|20276.86|20156.86|20277.06|20157.06|20273.27|20153.27|10
1631687730000|2021-09-15 06:35:30|20276.84|20156.84|20276.67|20156.67|20276.95|20156.95|20275.82|20155.82|10
1631687740000|2021-09-15 06:35:40|20276.59|20156.59|20277.77|20157.77|20278.15|20158.15|20276.59|20156.59|10
1631687750000|2021-09-15 06:35:50|20277.82|20157.82|20279.55|20159.55|20279.55|20159.55|20277.82|20157.82|9
1631687760000|2021-09-15 06:36:00|20280.04|20160.04|20279.11|20159.11|20280.08|20160.08|20278.7|20158.7|10
1631687770000|2021-09-15 06:36:10|20279.05|20159.05|20278.59|20158.59|20279.9|20159.9|20278.32|20158.32|10
1631687780000|2021-09-15 06:36:20|20278.49|20158.49|20277.76|20157.76|20278.49|20158.49|20277.63|20157.63|10
1631687790000|2021-09-15 06:36:30|20277.16|20157.16|20276.53|20156.53|20278.67|20158.67|20276.53|20156.53|9
1631687800000|2021-09-15 06:36:40|20276.49|20156.49|20270.65|20150.65|20276.49|20156.49|20270.65|20150.65|10
1631687810000|2021-09-15 06:36:50|20270.43|20150.43|20268.05|20148.05|20270.43|20150.43|20267.5|20147.5|10
1631687820000|2021-09-15 06:37:00|20268.33|20148.33|20269.65|20149.65|20269.84|20149.84|20268.33|20148.33|10
1631687830000|2021-09-15 06:37:10|20269.48|20149.48|20270.17|20150.17|20270.42|20150.42|20269.48|20149.48|9
1631687840000|2021-09-15 06:37:20|20270.5|20150.5|20268.89|20148.89|20270.79|20150.79|20268.89|20148.89|10
1631687850000|2021-09-15 06:37:30|20268.84|20148.84|20267.95|20147.95|20269.2|20149.2|20267.95|20147.95|9
1631687860000|2021-09-15 06:37:40|20267.9|20147.9|20269.11|20149.11|20269.34|20149.34|20267.8|20147.8|10
1631687870000|2021-09-15 06:37:50|20270.04|20150.04|20270.43|20150.43|20271.11|20151.11|20270.04|20150.04|9
1631687880000|2021-09-15 06:38:00|20269.9|20149.9|20267.73|20147.73|20269.9|20149.9|20267.73|20147.73|9
1631687890000|2021-09-15 06:38:10|20267.35|20147.35|20266.77|20146.77|20267.35|20147.35|20266.67|20146.67|10
1631687900000|2021-09-15 06:38:20|20267.04|20147.04|20265.88|20145.88|20267.31|20147.31|20265.88|20145.88|10
1631687910000|2021-09-15 06:38:30|20265.75|20145.75|20266.65|20146.65|20266.65|20146.65|20265.64|20145.64|10
1631687920000|2021-09-15 06:38:40|20266.67|20146.67|20267.54|20147.54|20267.54|20147.54|20266.67|20146.67|8
1631687930000|2021-09-15 06:38:50|20267.48|20147.48|20267.52|20147.52|20267.67|20147.67|20267.48|20147.48|10
1631687940000|2021-09-15 06:39:00|20266.59|20146.59|20261.26|20141.26|20266.59|20146.59|20261.26|20141.26|9
1631687950000|2021-09-15 06:39:10|20260.85|20140.85|20261.25|20141.25|20261.66|20141.66|20260.5|20140.5|10
1631687960000|2021-09-15 06:39:20|20261.62|20141.62|20263.34|20143.34|20263.34|20143.34|20261.62|20141.62|9
1631687970000|2021-09-15 06:39:30|20263.66|20143.66|20264.31|20144.31|20264.48|20144.48|20263.65|20143.65|10
1631687980000|2021-09-15 06:39:40|20263.68|20143.68|20262.45|20142.45|20263.68|20143.68|20262.06|20142.06|10
1631687990000|2021-09-15 06:39:50|20262.66|20142.66|20261.78|20141.78|20262.66|20142.66|20261.64|20141.64|8
1631688000000|2021-09-15 06:40:00|20261.69|20141.69|20261.63|20141.63|20262.22|20142.22|20261.27|20141.27|9
1631688010000|2021-09-15 06:40:10|20261.65|20141.65|20260.06|20140.06|20261.65|20141.65|20259.98|20139.98|9
1631688020000|2021-09-15 06:40:20|20259.79|20139.79|20259.98|20139.98|20260.15|20140.15|20259.79|20139.79|8
1631688030000|2021-09-15 06:40:30|20259.48|20139.48|20260.67|20140.67|20260.67|20140.67|20259.48|20139.48|10
1631688040000|2021-09-15 06:40:40|20260.82|20140.82|20260.48|20140.48|20260.82|20140.82|20259.73|20139.73|10
1631688050000|2021-09-15 06:40:50|20260.68|20140.68|20261.71|20141.71|20261.71|20141.71|20260.68|20140.68|9
1631688060000|2021-09-15 06:41:00|20261.93|20141.93|20260.28|20140.28|20262.64|20142.64|20260.17|20140.17|9
1631688070000|2021-09-15 06:41:10|20261.38|20141.38|20264.77|20144.77|20264.77|20144.77|20261.38|20141.38|10
1631688080000|2021-09-15 06:41:20|20265.43|20145.43|20273.06|20153.06|20273.06|20153.06|20265.43|20145.43|10
1631688090000|2021-09-15 06:41:30|20275.46|20155.46|20284.93|20164.93|20284.93|20164.93|20275.46|20155.46|10
1631688100000|2021-09-15 06:41:40|20284.95|20164.95|20283.14|20163.14|20284.95|20164.95|20282.76|20162.76|10
1631688110000|2021-09-15 06:41:50|20282.92|20162.92|20282.52|20162.52|20284.02|20164.02|20282.52|20162.52|10
1631688120000|2021-09-15 06:42:00|20282.55|20162.55|20283.33|20163.33|20283.68|20163.68|20282.55|20162.55|9
1631688130000|2021-09-15 06:42:10|20283.18|20163.18|20281.95|20161.95|20283.18|20163.18|20281.6|20161.6|9
1631688140000|2021-09-15 06:42:20|20282.23|20162.23|20282.85|20162.85|20283|20163|20282.05|20162.05|10
1631688150000|2021-09-15 06:42:30|20284.44|20164.44|20285.74|20165.74|20285.79|20165.79|20284.24|20164.24|9
1631688160000|2021-09-15 06:42:40|20285.68|20165.68|20287.14|20167.14|20287.14|20167.14|20285.25|20165.25|10
1631688170000|2021-09-15 06:42:50|20286.25|20166.25|20285.24|20165.24|20286.51|20166.51|20285.17|20165.17|10
1631688180000|2021-09-15 06:43:00|20285.51|20165.51|20286.34|20166.34|20286.34|20166.34|20285.32|20165.32|8
1631688190000|2021-09-15 06:43:10|20286.26|20166.26|20285.64|20165.64|20286.26|20166.26|20284.97|20164.97|9
1631688200000|2021-09-15 06:43:20|20284.56|20164.56|20285.96|20165.96|20285.96|20165.96|20283.88|20163.88|10
1631688210000|2021-09-15 06:43:30|20285.84|20165.84|20284.78|20164.78|20285.84|20165.84|20284.77|20164.77|9
1631688220000|2021-09-15 06:43:40|20285.75|20165.75|20288.16|20168.16|20288.16|20168.16|20285.75|20165.75|8
1631688230000|2021-09-15 06:43:50|20288.25|20168.25|20288.87|20168.87|20288.87|20168.87|20288.17|20168.17|8
1631688240000|2021-09-15 06:44:00|20289.22|20169.22|20291.59|20171.59|20291.59|20171.59|20289.22|20169.22|9
1631688250000|2021-09-15 06:44:10|20291.86|20171.86|20293.49|20173.49|20293.82|20173.82|20291.86|20171.86|10
1631688260000|2021-09-15 06:44:20|20293.59|20173.59|20294.45|20174.45|20294.45|20174.45|20293.46|20173.46|10
1631688270000|2021-09-15 06:44:30|20294.7|20174.7|20295.27|20175.27|20295.47|20175.47|20294.57|20174.57|9
1631688280000|2021-09-15 06:44:40|20295.05|20175.05|20293.22|20173.22|20295.05|20175.05|20293.2|20173.2|10
1631688290000|2021-09-15 06:44:50|20293.31|20173.31|20291.7|20171.7|20293.31|20173.31|20291.54|20171.54|9
1631688300000|2021-09-15 06:45:00|20292|20172|20286.72|20166.72|20292|20172|20286.72|20166.72|10
1631688310000|2021-09-15 06:45:10|20287.3|20167.3|20284.95|20164.95|20287.75|20167.75|20284.89|20164.89|10
1631688320000|2021-09-15 06:45:20|20285.09|20165.09|20284.65|20164.65|20285.44|20165.44|20282.74|20162.74|10
1631688330000|2021-09-15 06:45:30|20284.45|20164.45|20288.38|20168.38|20289.22|20169.22|20284.45|20164.45|9
1631688340000|2021-09-15 06:45:40|20288.46|20168.46|20291.93|20171.93|20291.93|20171.93|20288.46|20168.46|10
1631688350000|2021-09-15 06:45:50|20292.02|20172.02|20292.53|20172.53|20292.72|20172.72|20292.02|20172.02|10
1631688360000|2021-09-15 06:46:00|20292.43|20172.43|20292.7|20172.7|20292.7|20172.7|20292.26|20172.26|9
1631688370000|2021-09-15 06:46:10|20292.5|20172.5|20291.86|20171.86|20292.5|20172.5|20291|20171|9
1631688380000|2021-09-15 06:46:20|20291.96|20171.96|20290.6|20170.6|20291.96|20171.96|20289.25|20169.25|10
1631688390000|2021-09-15 06:46:30|20290.41|20170.41|20288.37|20168.37|20290.44|20170.44|20288.37|20168.37|10
1631688400000|2021-09-15 06:46:40|20288.75|20168.75|20287.8|20167.8|20289.91|20169.91|20287.29|20167.29|10
1631688410000|2021-09-15 06:46:50|20287.98|20167.98|20290.63|20170.63|20290.71|20170.71|20287.1|20167.1|10
1631688420000|2021-09-15 06:47:00|20290.7|20170.7|20291.82|20171.82|20291.82|20171.82|20290.7|20170.7|9
1631688430000|2021-09-15 06:47:10|20291.89|20171.89|20293.87|20173.87|20293.87|20173.87|20291.62|20171.62|9
1631688440000|2021-09-15 06:47:20|20293.59|20173.59|20295.28|20175.28|20295.28|20175.28|20293.59|20173.59|9
1631688450000|2021-09-15 06:47:30|20294.29|20174.29|20290.2|20170.2|20294.29|20174.29|20290.2|20170.2|10
1631688460000|2021-09-15 06:47:40|20289.58|20169.58|20288.43|20168.43|20289.58|20169.58|20288.43|20168.43|10
1631688470000|2021-09-15 06:47:50|20288.46|20168.46|20284.33|20164.33|20288.46|20168.46|20284.33|20164.33|10
1631688480000|2021-09-15 06:48:00|20284.65|20164.65|20283.39|20163.39|20284.65|20164.65|20283.39|20163.39|9
1631688490000|2021-09-15 06:48:10|20283.31|20163.31|20281.29|20161.29|20283.31|20163.31|20281.25|20161.25|10
1631688500000|2021-09-15 06:48:20|20281.14|20161.14|20280.13|20160.13|20281.14|20161.14|20280.11|20160.11|10
1631688510000|2021-09-15 06:48:30|20280.18|20160.18|20279.01|20159.01|20281.05|20161.05|20279.01|20159.01|9
1631688520000|2021-09-15 06:48:40|20279.21|20159.21|20277.22|20157.22|20279.21|20159.21|20277.22|20157.22|8
1631688530000|2021-09-15 06:48:50|20277.08|20157.08|20276.46|20156.46|20277.08|20157.08|20276.4|20156.4|8
1631688540000|2021-09-15 06:49:00|20276.28|20156.28|20277.63|20157.63|20278.04|20158.04|20276.22|20156.22|10
1631688550000|2021-09-15 06:49:10|20277.78|20157.78|20278.42|20158.42|20278.47|20158.47|20276.83|20156.83|10
1631688560000|2021-09-15 06:49:20|20278.14|20158.14|20277.85|20157.85|20278.14|20158.14|20277.67|20157.67|8
1631688570000|2021-09-15 06:49:30|20277.87|20157.87|20280.48|20160.48|20280.48|20160.48|20277.87|20157.87|10
1631688580000|2021-09-15 06:49:40|20280.44|20160.44|20280.62|20160.62|20280.62|20160.62|20278.96|20158.96|10
1631688590000|2021-09-15 06:49:50|20280.35|20160.35|20281.23|20161.23|20281.39|20161.39|20280.33|20160.33|8
1631688600000|2021-09-15 06:50:00|20281.13|20161.13|20281.54|20161.54|20281.54|20161.54|20281.13|20161.13|8
1631688610000|2021-09-15 06:50:10|20281.33|20161.33|20279.47|20159.47|20281.53|20161.53|20279.47|20159.47|10
1631688620000|2021-09-15 06:50:20|20279.59|20159.59|20277.59|20157.59|20279.65|20159.65|20277.59|20157.59|9
1631688630000|2021-09-15 06:50:30|20277.54|20157.54|20277.44|20157.44|20277.9|20157.9|20277.15|20157.15|9
1631688640000|2021-09-15 06:50:40|20277.59|20157.59|20275.6|20155.6|20277.59|20157.59|20275.6|20155.6|9
1631688650000|2021-09-15 06:50:50|20275.75|20155.75|20273.64|20153.64|20275.75|20155.75|20273.64|20153.64|8
1631688660000|2021-09-15 06:51:00|20273.28|20153.28|20273.03|20153.03|20273.28|20153.28|20272.64|20152.64|8
1631688670000|2021-09-15 06:51:10|20273.11|20153.11|20272.79|20152.79|20273.42|20153.42|20272.38|20152.38|10
1631688680000|2021-09-15 06:51:20|20272.94|20152.94|20270.45|20150.45|20272.99|20152.99|20270.45|20150.45|6
1631688690000|2021-09-15 06:51:30|20270.8|20150.8|20265.84|20145.84|20270.8|20150.8|20265.84|20145.84|10
1631688700000|2021-09-15 06:51:40|20264.63|20144.63|20265.97|20145.97|20265.97|20145.97|20264.34|20144.34|10
1631688710000|2021-09-15 06:51:50|20266.37|20146.37|20268.89|20148.89|20268.89|20148.89|20266.25|20146.25|9
1631688720000|2021-09-15 06:52:00|20269.53|20149.53|20276.5|20156.5|20276.5|20156.5|20269.53|20149.53|10
1631688730000|2021-09-15 06:52:10|20276.05|20156.05|20277.27|20157.27|20277.53|20157.53|20276.05|20156.05|10
1631688740000|2021-09-15 06:52:20|20277.12|20157.12|20277.06|20157.06|20277.45|20157.45|20276.43|20156.43|7
1631688750000|2021-09-15 06:52:30|20276.87|20156.87|20277.33|20157.33|20277.6|20157.6|20276.79|20156.79|10
1631688760000|2021-09-15 06:52:40|20277.38|20157.38|20276.9|20156.9|20277.63|20157.63|20276.72|20156.72|10
1631688770000|2021-09-15 06:52:50|20277.1|20157.1|20279.53|20159.53|20279.65|20159.65|20276.35|20156.35|8
1631688780000|2021-09-15 06:53:00|20279.21|20159.21|20279.91|20159.91|20280.56|20160.56|20279.21|20159.21|8
1631688790000|2021-09-15 06:53:10|20279.68|20159.68|20278.72|20158.72|20280.75|20160.75|20278.63|20158.63|9
1631688800000|2021-09-15 06:53:20|20278.5|20158.5|20277.5|20157.5|20278.5|20158.5|20277.37|20157.37|7
1631688810000|2021-09-15 06:53:30|20277.67|20157.67|20275.93|20155.93|20277.67|20157.67|20275.93|20155.93|7
1631688820000|2021-09-15 06:53:40|20275.96|20155.96|20278.84|20158.84|20278.84|20158.84|20275.07|20155.07|10
1631688830000|2021-09-15 06:53:50|20279.24|20159.24|20285.48|20165.48|20285.48|20165.48|20279.24|20159.24|10
1631688840000|2021-09-15 06:54:00|20287.27|20167.27|20294.66|20174.66|20294.66|20174.66|20287.14|20167.14|10
1631688850000|2021-09-15 06:54:10|20295.85|20175.85|20298.15|20178.15|20298.21|20178.21|20295.85|20175.85|10
1631688860000|2021-09-15 06:54:20|20298.25|20178.25|20301.62|20181.62|20301.62|20181.62|20298.25|20178.25|9
1631688870000|2021-09-15 06:54:30|20301.6|20181.6|20301.57|20181.57|20302.09|20182.09|20301.57|20181.57|8
1631688880000|2021-09-15 06:54:40|20301.28|20181.28|20301.47|20181.47|20301.63|20181.63|20301.1|20181.1|9
1631688890000|2021-09-15 06:54:50|20301.44|20181.44|20303.51|20183.51|20303.51|20183.51|20301.3|20181.3|10
1631688900000|2021-09-15 06:55:00|20303.89|20183.89|20302.98|20182.98|20304.45|20184.45|20302.98|20182.98|8
1631688910000|2021-09-15 06:55:10|20302.73|20182.73|20300.39|20180.39|20302.73|20182.73|20300.39|20180.39|9
1631688920000|2021-09-15 06:55:20|20300.19|20180.19|20298.81|20178.81|20300.74|20180.74|20298.81|20178.81|9
1631688930000|2021-09-15 06:55:30|20298.94|20178.94|20297.25|20177.25|20298.94|20178.94|20297.25|20177.25|7
1631688940000|2021-09-15 06:55:40|20297.32|20177.32|20299.92|20179.92|20299.92|20179.92|20297.32|20177.32|9
1631688950000|2021-09-15 06:55:50|20299.55|20179.55|20294.35|20174.35|20299.55|20179.55|20294.35|20174.35|10
1631688960000|2021-09-15 06:56:00|20294.47|20174.47|20293.2|20173.2|20295.16|20175.16|20293.2|20173.2|10
1631688970000|2021-09-15 06:56:10|20293.35|20173.35|20286.4|20166.4|20293.35|20173.35|20286.4|20166.4|10
1631688980000|2021-09-15 06:56:20|20287.01|20167.01|20287.05|20167.05|20287.34|20167.34|20286.88|20166.88|9
1631688990000|2021-09-15 06:56:30|20286.85|20166.85|20287.41|20167.41|20287.78|20167.78|20286.84|20166.84|10
1631689000000|2021-09-15 06:56:40|20287.51|20167.51|20288.63|20168.63|20288.67|20168.67|20287.46|20167.46|10
1631689010000|2021-09-15 06:56:50|20287.78|20167.78|20287.76|20167.76|20288.12|20168.12|20287.72|20167.72|9
1631689020000|2021-09-15 06:57:00|20287.7|20167.7|20288.3|20168.3|20288.3|20168.3|20287.34|20167.34|10
1631689030000|2021-09-15 06:57:10|20288.07|20168.07|20288.53|20168.53|20288.53|20168.53|20287.72|20167.72|10
1631689040000|2021-09-15 06:57:20|20288.47|20168.47|20289.86|20169.86|20290.27|20170.27|20288.47|20168.47|10
1631689050000|2021-09-15 06:57:30|20289.75|20169.75|20289.02|20169.02|20289.75|20169.75|20289.02|20169.02|10
1631689060000|2021-09-15 06:57:40|20288.68|20168.68|20290.18|20170.18|20290.25|20170.25|20288.35|20168.35|10
1631689070000|2021-09-15 06:57:50|20289.68|20169.68|20287.19|20167.19|20289.68|20169.68|20287.04|20167.04|10
1631689080000|2021-09-15 06:58:00|20286.08|20166.08|20285.81|20165.81|20286.08|20166.08|20285.51|20165.51|10
1631689090000|2021-09-15 06:58:10|20285.55|20165.55|20284|20164|20285.55|20165.55|20283.81|20163.81|10
1631689100000|2021-09-15 06:58:20|20283|20163|20281.32|20161.32|20283.07|20163.07|20281.23|20161.23|8
1631689110000|2021-09-15 06:58:30|20280.96|20160.96|20280.93|20160.93|20281.65|20161.65|20280.26|20160.26|9
1631689120000|2021-09-15 06:58:40|20280.91|20160.91|20281.18|20161.18|20281.45|20161.45|20280.79|20160.79|10
1631689130000|2021-09-15 06:58:50|20281.39|20161.39|20282.42|20162.42|20282.52|20162.52|20281.39|20161.39|9
1631689140000|2021-09-15 06:59:00|20282.64|20162.64|20282.17|20162.17|20282.83|20162.83|20282.14|20162.14|10
1631689150000|2021-09-15 06:59:10|20281.98|20161.98|20280.98|20160.98|20281.98|20161.98|20280.98|20160.98|9
1631689160000|2021-09-15 06:59:20|20280.92|20160.92|20280.13|20160.13|20281.94|20161.94|20280.13|20160.13|10
1631689170000|2021-09-15 06:59:30|20280.87|20160.87|20278.02|20158.02|20280.87|20160.87|20278.02|20158.02|10
1631689180000|2021-09-15 06:59:40|20277.9|20157.9|20273.72|20153.72|20277.9|20157.9|20273.72|20153.72|10
1631689190000|2021-09-15 06:59:50|20273.74|20153.74|20273.86|20153.86|20274.82|20154.82|20272.83|20152.83|10
1631689200000|2021-09-15 07:00:00|20273.97|20153.97|20275.14|20155.14|20275.14|20155.14|20273.97|20153.97|10
1631689210000|2021-09-15 07:00:10|20275.17|20155.17|20276.13|20156.13|20276.13|20156.13|20275.17|20155.17|10
1631689220000|2021-09-15 07:00:20|20276.18|20156.18|20279.07|20159.07|20279.07|20159.07|20276.18|20156.18|10
1631689230000|2021-09-15 07:00:30|20279.45|20159.45|20277.61|20157.61|20280.12|20160.12|20277.56|20157.56|10
1631689240000|2021-09-15 07:00:40|20277.75|20157.75|20278.63|20158.63|20279.03|20159.03|20277.51|20157.51|10
1631689250000|2021-09-15 07:00:50|20278.01|20158.01|20276.07|20156.07|20278.01|20158.01|20276.07|20156.07|9
1631689260000|2021-09-15 07:01:00|20276.12|20156.12|20272.35|20152.35|20276.12|20156.12|20272.35|20152.35|10
1631689270000|2021-09-15 07:01:10|20271.56|20151.56|20268.28|20148.28|20271.56|20151.56|20268.28|20148.28|9
1631689280000|2021-09-15 07:01:20|20268.07|20148.07|20266.52|20146.52|20268.07|20148.07|20265.89|20145.89|10
1631689290000|2021-09-15 07:01:30|20266.6|20146.6|20261.03|20141.03|20266.6|20146.6|20261.03|20141.03|10
1631689300000|2021-09-15 07:01:40|20259.44|20139.44|20257.68|20137.68|20259.7|20139.7|20257.68|20137.68|10
1631689310000|2021-09-15 07:01:50|20255.7|20135.7|20251.41|20131.41|20255.7|20135.7|20251.41|20131.41|10
1631689320000|2021-09-15 07:02:00|20251.33|20131.33|20247.45|20127.45|20251.33|20131.33|20247.45|20127.45|10
1631689330000|2021-09-15 07:02:10|20247.9|20127.9|20248.51|20128.51|20248.51|20128.51|20247.86|20127.86|10
1631689340000|2021-09-15 07:02:20|20248.57|20128.57|20250.99|20130.99|20250.99|20130.99|20248.57|20128.57|10
1631689350000|2021-09-15 07:02:30|20250.36|20130.36|20248.64|20128.64|20250.56|20130.56|20248.47|20128.47|10
1631689360000|2021-09-15 07:02:40|20248.54|20128.54|20246.83|20126.83|20248.54|20128.54|20246.83|20126.83|9
1631689370000|2021-09-15 07:02:50|20246.48|20126.48|20243.21|20123.21|20246.48|20126.48|20243.21|20123.21|10
1631689380000|2021-09-15 07:03:00|20243.15|20123.15|20241.33|20121.33|20243.4|20123.4|20241.13|20121.13|10
1631689390000|2021-09-15 07:03:10|20241.23|20121.23|20242.74|20122.74|20242.74|20122.74|20241.23|20121.23|9
1631689400000|2021-09-15 07:03:20|20243.31|20123.31|20244.9|20124.9|20244.9|20124.9|20243.31|20123.31|10
1631689410000|2021-09-15 07:03:30|20245.14|20125.14|20249.36|20129.36|20249.36|20129.36|20245.14|20125.14|10
1631689420000|2021-09-15 07:03:40|20249.59|20129.59|20251.98|20131.98|20252.01|20132.01|20249.59|20129.59|10
1631689430000|2021-09-15 07:03:50|20251.93|20131.93|20253.45|20133.45|20253.45|20133.45|20251.93|20131.93|10
1631689440000|2021-09-15 07:04:00|20252.65|20132.65|20254.09|20134.09|20254.09|20134.09|20252.65|20132.65|10
1631689450000|2021-09-15 07:04:10|20254.57|20134.57|20264.59|20144.59|20264.59|20144.59|20254.57|20134.57|10
1631689460000|2021-09-15 07:04:20|20264.56|20144.56|20265.86|20145.86|20266.9|20146.9|20264.56|20144.56|10
1631689470000|2021-09-15 07:04:30|20265.05|20145.05|20263.11|20143.11|20265.07|20145.07|20263.11|20143.11|10
1631689480000|2021-09-15 07:04:40|20262.88|20142.88|20262.51|20142.51|20262.88|20142.88|20261.53|20141.53|10
1631689490000|2021-09-15 07:04:50|20262.47|20142.47|20265.71|20145.71|20265.85|20145.85|20262.47|20142.47|10
1631689500000|2021-09-15 07:05:00|20266.37|20146.37|20266.89|20146.89|20266.96|20146.96|20266.37|20146.37|10
1631689510000|2021-09-15 07:05:10|20266.16|20146.16|20263.44|20143.44|20266.16|20146.16|20263.44|20143.44|9
1631689520000|2021-09-15 07:05:20|20263.32|20143.32|20263.2|20143.2|20263.32|20143.32|20261.38|20141.38|9
1631689530000|2021-09-15 07:05:30|20263.25|20143.25|20267.3|20147.3|20267.3|20147.3|20263.25|20143.25|10
1631689540000|2021-09-15 07:05:40|20267.24|20147.24|20267.25|20147.25|20267.82|20147.82|20266.95|20146.95|9
1631689550000|2021-09-15 07:05:50|20267.2|20147.2|20269.03|20149.03|20269.89|20149.89|20267.2|20147.2|9
1631689560000|2021-09-15 07:06:00|20268.73|20148.73|20269.62|20149.62|20269.62|20149.62|20268.24|20148.24|10
1631689570000|2021-09-15 07:06:10|20269.2|20149.2|20269.9|20149.9|20269.9|20149.9|20269.17|20149.17|9
1631689580000|2021-09-15 07:06:20|20269.21|20149.21|20266.75|20146.75|20269.21|20149.21|20266.73|20146.73|9
1631689590000|2021-09-15 07:06:30|20267.35|20147.35|20270.85|20150.85|20270.85|20150.85|20267.35|20147.35|9
1631689600000|2021-09-15 07:06:40|20270.75|20150.75|20272.48|20152.48|20272.59|20152.59|20270.18|20150.18|10
1631689610000|2021-09-15 07:06:50|20273.15|20153.15|20272.66|20152.66|20274.1|20154.1|20272.66|20152.66|10
1631689620000|2021-09-15 07:07:00|20272.62|20152.62|20274.1|20154.1|20274.45|20154.45|20272.62|20152.62|10
1631689630000|2021-09-15 07:07:10|20274.58|20154.58|20274.77|20154.77|20275.09|20155.09|20274.22|20154.22|10
1631689640000|2021-09-15 07:07:20|20275|20155|20273.11|20153.11|20275|20155|20273.11|20153.11|10
1631689650000|2021-09-15 07:07:30|20272.83|20152.83|20271.11|20151.11|20272.83|20152.83|20271.09|20151.09|9
1631689660000|2021-09-15 07:07:40|20271.68|20151.68|20272.26|20152.26|20272.56|20152.56|20271.65|20151.65|10
1631689670000|2021-09-15 07:07:50|20272.13|20152.13|20271.11|20151.11|20272.13|20152.13|20270.76|20150.76|10
1631689680000|2021-09-15 07:08:00|20271.13|20151.13|20270.72|20150.72|20271.92|20151.92|20270.72|20150.72|10
1631689690000|2021-09-15 07:08:10|20271.71|20151.71|20272.71|20152.71|20273.24|20153.24|20271.71|20151.71|9
1631689700000|2021-09-15 07:08:20|20272.44|20152.44|20272.93|20152.93|20272.93|20152.93|20271.78|20151.78|9
1631689710000|2021-09-15 07:08:30|20272.94|20152.94|20277.06|20157.06|20277.27|20157.27|20272.94|20152.94|9
1631689720000|2021-09-15 07:08:40|20276.9|20156.9|20277.73|20157.73|20277.85|20157.85|20276.64|20156.64|10
1631689730000|2021-09-15 07:08:50|20278.36|20158.36|20279|20159|20279.34|20159.34|20278.36|20158.36|9
1631689740000|2021-09-15 07:09:00|20279.38|20159.38|20276.64|20156.64|20279.38|20159.38|20276.04|20156.04|9
1631689750000|2021-09-15 07:09:10|20276.43|20156.43|20273.87|20153.87|20276.43|20156.43|20273.62|20153.62|10
1631689760000|2021-09-15 07:09:20|20273.24|20153.24|20273.57|20153.57|20274.47|20154.47|20273.24|20153.24|10
1631689770000|2021-09-15 07:09:30|20273.58|20153.58|20272.25|20152.25|20273.58|20153.58|20271.93|20151.93|10
1631689780000|2021-09-15 07:09:40|20272.27|20152.27|20271.85|20151.85|20272.27|20152.27|20271.7|20151.7|10
1631689790000|2021-09-15 07:09:50|20271.81|20151.81|20272.05|20152.05|20272.05|20152.05|20271.81|20151.81|9
1631689800000|2021-09-15 07:10:00|20272.08|20152.08|20272.94|20152.94|20273.73|20153.73|20272.08|20152.08|8
1631689810000|2021-09-15 07:10:10|20273.05|20153.05|20273.77|20153.77|20273.86|20153.86|20272.71|20152.71|10
1631689820000|2021-09-15 07:10:20|20274.21|20154.21|20284|20164|20284|20164|20274.21|20154.21|9
1631689830000|2021-09-15 07:10:30|20283.47|20163.47|20289.27|20169.27|20289.27|20169.27|20283.47|20163.47|10
1631689840000|2021-09-15 07:10:40|20289.29|20169.29|20290.2|20170.2|20290.23|20170.23|20289.29|20169.29|8
1631689850000|2021-09-15 07:10:50|20290|20170|20290.16|20170.16|20290.18|20170.18|20289.85|20169.85|9
1631689860000|2021-09-15 07:11:00|20290.44|20170.44|20292.98|20172.98|20293.08|20173.08|20290.44|20170.44|10
1631689870000|2021-09-15 07:11:10|20292.81|20172.81|20300.57|20180.57|20300.57|20180.57|20292.81|20172.81|10
1631689880000|2021-09-15 07:11:20|20300.53|20180.53|20302.96|20182.96|20303.49|20183.49|20300.53|20180.53|9
1631689890000|2021-09-15 07:11:30|20304.76|20184.76|20305.49|20185.49|20305.64|20185.64|20304.53|20184.53|9
1631689900000|2021-09-15 07:11:40|20305.13|20185.13|20309.57|20189.57|20309.57|20189.57|20304.85|20184.85|10
1631689910000|2021-09-15 07:11:50|20309.85|20189.85|20314.08|20194.08|20314.08|20194.08|20309.85|20189.85|10
1631689920000|2021-09-15 07:12:00|20315.77|20195.77|20316.37|20196.37|20316.54|20196.54|20315.77|20195.77|10
1631689930000|2021-09-15 07:12:10|20316.38|20196.38|20316.37|20196.37|20317.62|20197.62|20316.32|20196.32|9
1631689940000|2021-09-15 07:12:20|20315.72|20195.72|20314.21|20194.21|20315.72|20195.72|20314.08|20194.08|8
1631689950000|2021-09-15 07:12:30|20314.01|20194.01|20312.69|20192.69|20314.01|20194.01|20312.6|20192.6|8
1631689960000|2021-09-15 07:12:40|20312.45|20192.45|20309.91|20189.91|20312.45|20192.45|20309.91|20189.91|10
1631689970000|2021-09-15 07:12:50|20309.99|20189.99|20307.28|20187.28|20309.99|20189.99|20306.98|20186.98|10
1631689980000|2021-09-15 07:13:00|20307.61|20187.61|20309.06|20189.06|20309.18|20189.18|20307.61|20187.61|10
1631689990000|2021-09-15 07:13:10|20309.27|20189.27|20310.34|20190.34|20310.34|20190.34|20309.03|20189.03|10
1631690000000|2021-09-15 07:13:20|20310.7|20190.7|20317.44|20197.44|20317.44|20197.44|20310.7|20190.7|9
1631690010000|2021-09-15 07:13:30|20317.92|20197.92|20317.36|20197.36|20317.92|20197.92|20315.68|20195.68|10
1631690020000|2021-09-15 07:13:40|20317.62|20197.62|20317.94|20197.94|20318.15|20198.15|20317.14|20197.14|10
1631690030000|2021-09-15 07:13:50|20317.52|20197.52|20317.58|20197.58|20317.81|20197.81|20317.33|20197.33|10
1631690040000|2021-09-15 07:14:00|20317.43|20197.43|20315.99|20195.99|20317.72|20197.72|20315.99|20195.99|10
1631690050000|2021-09-15 07:14:10|20316.68|20196.68|20319.63|20199.63|20319.8|20199.8|20316.12|20196.12|10
1631690060000|2021-09-15 07:14:20|20318.69|20198.69|20317.22|20197.22|20318.69|20198.69|20317.22|20197.22|9
1631690070000|2021-09-15 07:14:30|20317.01|20197.01|20314.2|20194.2|20317.01|20197.01|20314.2|20194.2|10
1631690080000|2021-09-15 07:14:40|20314.21|20194.21|20314.72|20194.72|20315.33|20195.33|20314.21|20194.21|10
1631690090000|2021-09-15 07:14:50|20314.6|20194.6|20313.96|20193.96|20314.6|20194.6|20313.56|20193.56|10
1631690100000|2021-09-15 07:15:00|20314.99|20194.99|20318.56|20198.56|20318.56|20198.56|20314.99|20194.99|9
1631690110000|2021-09-15 07:15:10|20318.63|20198.63|20321.89|20201.89|20322.52|20202.52|20318.63|20198.63|10
1631690120000|2021-09-15 07:15:20|20322.06|20202.06|20323.82|20203.82|20323.87|20203.87|20322.06|20202.06|10
1631690130000|2021-09-15 07:15:30|20323.55|20203.55|20325.92|20205.92|20325.92|20205.92|20323.55|20203.55|10
1631690140000|2021-09-15 07:15:40|20327.06|20207.06|20324.02|20204.02|20327.06|20207.06|20324.02|20204.02|10
1631690150000|2021-09-15 07:15:50|20323.95|20203.95|20322.55|20202.55|20323.95|20203.95|20322.2|20202.2|10
1631690160000|2021-09-15 07:16:00|20322.67|20202.67|20321.26|20201.26|20322.67|20202.67|20321.07|20201.07|9
1631690170000|2021-09-15 07:16:10|20321.2|20201.2|20319.42|20199.42|20321.31|20201.31|20319.42|20199.42|10
1631690180000|2021-09-15 07:16:20|20319.44|20199.44|20318.46|20198.46|20319.44|20199.44|20318.46|20198.46|10
1631690190000|2021-09-15 07:16:30|20318.7|20198.7|20322.07|20202.07|20322.07|20202.07|20318.6|20198.6|9
1631690200000|2021-09-15 07:16:40|20323.92|20203.92|20327.88|20207.88|20328.35|20208.35|20323.92|20203.92|10
1631690210000|2021-09-15 07:16:50|20328.53|20208.53|20325.77|20205.77|20328.53|20208.53|20325.77|20205.77|9
1631690220000|2021-09-15 07:17:00|20325.69|20205.69|20320.53|20200.53|20325.69|20205.69|20320.53|20200.53|9
1631690230000|2021-09-15 07:17:10|20320.78|20200.78|20316.48|20196.48|20320.78|20200.78|20316.48|20196.48|10
1631690240000|2021-09-15 07:17:20|20316.12|20196.12|20314.89|20194.89|20316.12|20196.12|20314.67|20194.67|10
1631690250000|2021-09-15 07:17:30|20314.95|20194.95|20314.22|20194.22|20314.95|20194.95|20314|20194|9
1631690260000|2021-09-15 07:17:40|20314.23|20194.23|20314.06|20194.06|20314.24|20194.24|20313.74|20193.74|6
1631690270000|2021-09-15 07:17:50|20314.04|20194.04|20313.23|20193.23|20314.04|20194.04|20312.39|20192.39|8
1631690280000|2021-09-15 07:18:00|20313.1|20193.1|20311.81|20191.81|20313.24|20193.24|20311.72|20191.72|8
1631690290000|2021-09-15 07:18:10|20312.07|20192.07|20312.49|20192.49|20312.49|20192.49|20310.84|20190.84|9
1631690300000|2021-09-15 07:18:20|20312.45|20192.45|20310.32|20190.32|20312.81|20192.81|20310.32|20190.32|8
1631690310000|2021-09-15 07:18:30|20310.68|20190.68|20315.49|20195.49|20315.49|20195.49|20310.68|20190.68|10
1631690320000|2021-09-15 07:18:40|20315.24|20195.24|20320.92|20200.92|20320.92|20200.92|20315.24|20195.24|9
1631690330000|2021-09-15 07:18:50|20321.06|20201.06|20328.02|20208.02|20328.02|20208.02|20321.06|20201.06|10
1631690340000|2021-09-15 07:19:00|20327.5|20207.5|20331.85|20211.85|20331.92|20211.92|20326.67|20206.67|10
1631690350000|2021-09-15 07:19:10|20332.67|20212.67|20333.8|20213.8|20334.62|20214.62|20332.67|20212.67|10
1631690360000|2021-09-15 07:19:20|20333.13|20213.13|20327.52|20207.52|20333.13|20213.13|20327.52|20207.52|10
1631690370000|2021-09-15 07:19:30|20327.22|20207.22|20323.92|20203.92|20327.49|20207.49|20323.92|20203.92|10
1631690380000|2021-09-15 07:19:40|20323.29|20203.29|20319.21|20199.21|20323.29|20203.29|20318.96|20198.96|10
1631690390000|2021-09-15 07:19:50|20318.91|20198.91|20317.07|20197.07|20319.34|20199.34|20316.93|20196.93|9
1631690400000|2021-09-15 07:20:00|20318.49|20198.49|20319.36|20199.36|20319.67|20199.67|20318.49|20198.49|10
1631690410000|2021-09-15 07:20:10|20319.17|20199.17|20315.69|20195.69|20319.17|20199.17|20315.69|20195.69|10
1631690420000|2021-09-15 07:20:20|20315.42|20195.42|20314.1|20194.1|20315.42|20195.42|20314.1|20194.1|9
1631690430000|2021-09-15 07:20:30|20314.24|20194.24|20316.99|20196.99|20316.99|20196.99|20314.24|20194.24|10
1631690440000|2021-09-15 07:20:40|20317.73|20197.73|20319.26|20199.26|20319.26|20199.26|20317.22|20197.22|9
1631690450000|2021-09-15 07:20:50|20319.79|20199.79|20320.59|20200.59|20320.59|20200.59|20318.32|20198.32|8
1631690460000|2021-09-15 07:21:00|20320.67|20200.67|20319.73|20199.73|20320.92|20200.92|20319.73|20199.73|10
1631690470000|2021-09-15 07:21:10|20319.85|20199.85|20328.15|20208.15|20328.15|20208.15|20319.85|20199.85|9
1631690480000|2021-09-15 07:21:20|20329.58|20209.58|20329.14|20209.14|20329.62|20209.62|20328.76|20208.76|10
1631690490000|2021-09-15 07:21:30|20329.22|20209.22|20327.46|20207.46|20329.22|20209.22|20327.46|20207.46|10
1631690500000|2021-09-15 07:21:40|20328.56|20208.56|20324.89|20204.89|20328.56|20208.56|20324.89|20204.89|10
1631690510000|2021-09-15 07:21:50|20324.99|20204.99|20324.93|20204.93|20326.29|20206.29|20324.93|20204.93|10
1631690520000|2021-09-15 07:22:00|20324.65|20204.65|20322.92|20202.92|20324.65|20204.65|20322.63|20202.63|9
1631690530000|2021-09-15 07:22:10|20323.06|20203.06|20322.4|20202.4|20323.19|20203.19|20322.4|20202.4|10
1631690540000|2021-09-15 07:22:20|20322.46|20202.46|20318.69|20198.69|20322.46|20202.46|20318.69|20198.69|10
1631690550000|2021-09-15 07:22:30|20318.49|20198.49|20318.37|20198.37|20318.49|20198.49|20316.2|20196.2|10
1631690560000|2021-09-15 07:22:40|20318.49|20198.49|20316.73|20196.73|20318.86|20198.86|20316.73|20196.73|9
1631690570000|2021-09-15 07:22:50|20316.59|20196.59|20316.76|20196.76|20317.57|20197.57|20316.59|20196.59|9
1631690580000|2021-09-15 07:23:00|20316.87|20196.87|20317.75|20197.75|20317.91|20197.91|20316.82|20196.82|10
1631690590000|2021-09-15 07:23:10|20317.67|20197.67|20317.21|20197.21|20318.19|20198.19|20317.21|20197.21|9
1631690600000|2021-09-15 07:23:20|20316.13|20196.13|20317.41|20197.41|20318.38|20198.38|20316.13|20196.13|9
1631690610000|2021-09-15 07:23:30|20317.5|20197.5|20316.71|20196.71|20317.5|20197.5|20315.93|20195.93|9
1631690620000|2021-09-15 07:23:40|20316.33|20196.33|20316.02|20196.02|20316.33|20196.33|20315.82|20195.82|7
1631690630000|2021-09-15 07:23:50|20317.17|20197.17|20319.16|20199.16|20319.16|20199.16|20317.17|20197.17|10
1631690640000|2021-09-15 07:24:00|20320.06|20200.06|20321.75|20201.75|20322.5|20202.5|20320.06|20200.06|10
1631690650000|2021-09-15 07:24:10|20321.42|20201.42|20320.81|20200.81|20322.48|20202.48|20320.81|20200.81|9
1631690660000|2021-09-15 07:24:20|20320.8|20200.8|20320.3|20200.3|20320.86|20200.86|20320.16|20200.16|9
1631690670000|2021-09-15 07:24:30|20320.87|20200.87|20324.56|20204.56|20324.56|20204.56|20320.87|20200.87|10
1631690680000|2021-09-15 07:24:40|20324.44|20204.44|20324.25|20204.25|20325.22|20205.22|20324.09|20204.09|10
1631690690000|2021-09-15 07:24:50|20323.67|20203.67|20325.27|20205.27|20326.27|20206.27|20323.64|20203.64|10
1631690700000|2021-09-15 07:25:00|20325.44|20205.44|20325.82|20205.82|20325.82|20205.82|20325.26|20205.26|9
1631690710000|2021-09-15 07:25:10|20325.89|20205.89|20327.01|20207.01|20327.47|20207.47|20325.81|20205.81|10
1631690720000|2021-09-15 07:25:20|20327|20207|20326.48|20206.48|20327|20207|20324.82|20204.82|10
1631690730000|2021-09-15 07:25:30|20326.33|20206.33|20326.15|20206.15|20326.44|20206.44|20325.74|20205.74|9
1631690740000|2021-09-15 07:25:40|20326.07|20206.07|20324.98|20204.98|20326.12|20206.12|20324.53|20204.53|10
1631690750000|2021-09-15 07:25:50|20324.93|20204.93|20323.85|20203.85|20326.29|20206.29|20323.85|20203.85|8
1631690760000|2021-09-15 07:26:00|20323.01|20203.01|20320.19|20200.19|20323.3|20203.3|20320.19|20200.19|10
1631690770000|2021-09-15 07:26:10|20319.83|20199.83|20320.81|20200.81|20320.81|20200.81|20319.78|20199.78|9
1631690780000|2021-09-15 07:26:20|20320.99|20200.99|20322.51|20202.51|20322.84|20202.84|20320.99|20200.99|9
1631690790000|2021-09-15 07:26:30|20322.24|20202.24|20319.12|20199.12|20322.24|20202.24|20319.12|20199.12|9
1631690800000|2021-09-15 07:26:40|20319.09|20199.09|20319.85|20199.85|20320.4|20200.4|20319.09|20199.09|10
1631690810000|2021-09-15 07:26:50|20319.67|20199.67|20318.93|20198.93|20319.67|20199.67|20318.54|20198.54|10
1631690820000|2021-09-15 07:27:00|20318.11|20198.11|20318.98|20198.98|20318.98|20198.98|20317.79|20197.79|10
1631690830000|2021-09-15 07:27:10|20319.24|20199.24|20319|20199|20319.7|20199.7|20318.93|20198.93|10
1631690840000|2021-09-15 07:27:20|20319.06|20199.06|20318.62|20198.62|20319.23|20199.23|20318.62|20198.62|10
1631690850000|2021-09-15 07:27:30|20318.79|20198.79|20320.57|20200.57|20320.57|20200.57|20318.43|20198.43|10
1631690860000|2021-09-15 07:27:40|20320.54|20200.54|20319.07|20199.07|20321.03|20201.03|20319.03|20199.03|10
1631690870000|2021-09-15 07:27:50|20319.01|20199.01|20320.54|20200.54|20320.54|20200.54|20318.69|20198.69|10
1631690880000|2021-09-15 07:28:00|20320.24|20200.24|20322.06|20202.06|20322.36|20202.36|20320.24|20200.24|10
1631690890000|2021-09-15 07:28:10|20322.04|20202.04|20323.1|20203.1|20323.1|20203.1|20321.94|20201.94|9
1631690900000|2021-09-15 07:28:20|20323.09|20203.09|20323.63|20203.63|20323.78|20203.78|20323.06|20203.06|10
1631690910000|2021-09-15 07:28:30|20323.42|20203.42|20322.15|20202.15|20323.58|20203.58|20322.11|20202.11|10
1631690920000|2021-09-15 07:28:40|20322.23|20202.23|20323.29|20203.29|20323.29|20203.29|20322.23|20202.23|9
1631690930000|2021-09-15 07:28:50|20323.35|20203.35|20323.64|20203.64|20323.89|20203.89|20323.35|20203.35|9
1631690940000|2021-09-15 07:29:00|20324.07|20204.07|20325.74|20205.74|20325.74|20205.74|20323.73|20203.73|10
1631690950000|2021-09-15 07:29:10|20325.77|20205.77|20326.8|20206.8|20326.8|20206.8|20325.77|20205.77|9
1631690960000|2021-09-15 07:29:20|20328.01|20208.01|20331.49|20211.49|20331.49|20211.49|20328.01|20208.01|10
1631690970000|2021-09-15 07:29:30|20331.5|20211.5|20331.77|20211.77|20331.93|20211.93|20330.73|20210.73|9
1631690980000|2021-09-15 07:29:40|20331.79|20211.79|20331.73|20211.73|20332.92|20212.92|20331.71|20211.71|10
1631690990000|2021-09-15 07:29:50|20331.8|20211.8|20332.58|20212.58|20332.58|20212.58|20331.8|20211.8|10
1631691000000|2021-09-15 07:30:00|20332.43|20212.43|20333.49|20213.49|20333.49|20213.49|20332.25|20212.25|9
1631691010000|2021-09-15 07:30:10|20333|20213|20332.71|20212.71|20333.03|20213.03|20331.42|20211.42|10
1631691020000|2021-09-15 07:30:20|20332.86|20212.86|20334.99|20214.99|20335.23|20215.23|20332.84|20212.84|9
1631691030000|2021-09-15 07:30:30|20335.52|20215.52|20337.42|20217.42|20337.42|20217.42|20335.52|20215.52|10
1631691040000|2021-09-15 07:30:40|20337|20217|20341.86|20221.86|20341.86|20221.86|20337|20217|10
1631691050000|2021-09-15 07:30:50|20342.11|20222.11|20341.84|20221.84|20342.4|20222.4|20341.84|20221.84|10
1631691060000|2021-09-15 07:31:00|20341.88|20221.88|20344.7|20224.7|20344.7|20224.7|20341.88|20221.88|10
1631691070000|2021-09-15 07:31:10|20346.26|20226.26|20345.11|20225.11|20346.32|20226.32|20345.01|20225.01|10
1631691080000|2021-09-15 07:31:20|20344.8|20224.8|20344.86|20224.86|20346.52|20226.52|20344.28|20224.28|10
1631691090000|2021-09-15 07:31:30|20345.69|20225.69|20348.24|20228.24|20348.24|20228.24|20345.12|20225.12|10
1631691100000|2021-09-15 07:31:40|20348.3|20228.3|20351.75|20231.75|20351.75|20231.75|20348.3|20228.3|8
1631691110000|2021-09-15 07:31:50|20352.98|20232.98|20352.94|20232.94|20352.98|20232.98|20352|20232|9
1631691120000|2021-09-15 07:32:00|20353.03|20233.03|20354.09|20234.09|20354.63|20234.63|20353.03|20233.03|10
1631691130000|2021-09-15 07:32:10|20353.64|20233.64|20354.06|20234.06|20354.46|20234.46|20353.56|20233.56|10
1631691140000|2021-09-15 07:32:20|20354.89|20234.89|20357.87|20237.87|20357.99|20237.99|20354.89|20234.89|9
1631691150000|2021-09-15 07:32:30|20359.12|20239.12|20358.08|20238.08|20359.12|20239.12|20357.56|20237.56|10
1631691160000|2021-09-15 07:32:40|20358.69|20238.69|20359.19|20239.19|20359.46|20239.46|20358.69|20238.69|10
1631691170000|2021-09-15 07:32:50|20359.17|20239.17|20360.94|20240.94|20361.45|20241.45|20359.15|20239.15|10
1631691180000|2021-09-15 07:33:00|20360.96|20240.96|20364.45|20244.45|20364.45|20244.45|20360.96|20240.96|10
1631691190000|2021-09-15 07:33:10|20364.36|20244.36|20364.49|20244.49|20365.15|20245.15|20364.36|20244.36|10
1631691200000|2021-09-15 07:33:20|20364.84|20244.84|20366.59|20246.59|20368.06|20248.06|20364.84|20244.84|10
1631691210000|2021-09-15 07:33:30|20365.9|20245.9|20363.94|20243.94|20365.96|20245.96|20363.94|20243.94|9
1631691220000|2021-09-15 07:33:40|20363.72|20243.72|20360.39|20240.39|20363.72|20243.72|20360.39|20240.39|10
1631691230000|2021-09-15 07:33:50|20360|20240|20358.91|20238.91|20360.03|20240.03|20358.74|20238.74|10
1631691240000|2021-09-15 07:34:00|20359.84|20239.84|20357.92|20237.92|20359.84|20239.84|20357.92|20237.92|10
1631691250000|2021-09-15 07:34:10|20357.9|20237.9|20355.6|20235.6|20357.9|20237.9|20355.6|20235.6|9
1631691260000|2021-09-15 07:34:20|20355.32|20235.32|20355.57|20235.57|20355.57|20235.57|20354.79|20234.79|10
1631691270000|2021-09-15 07:34:30|20355.49|20235.49|20357.29|20237.29|20357.29|20237.29|20355.49|20235.49|10
1631691280000|2021-09-15 07:34:40|20357.34|20237.34|20357.39|20237.39|20357.39|20237.39|20356.3|20236.3|9
1631691290000|2021-09-15 07:34:50|20357.51|20237.51|20356.24|20236.24|20357.6|20237.6|20356.24|20236.24|7
1631691300000|2021-09-15 07:35:00|20357.2|20237.2|20357.99|20237.99|20357.99|20237.99|20357.2|20237.2|6
1631691310000|2021-09-15 07:35:10|20357.89|20237.89|20356.73|20236.73|20358.18|20238.18|20356.47|20236.47|10
1631691320000|2021-09-15 07:35:20|20356.69|20236.69|20359.24|20239.24|20359.24|20239.24|20356.35|20236.35|9
1631691330000|2021-09-15 07:35:30|20358.28|20238.28|20356.35|20236.35|20359.27|20239.27|20356.35|20236.35|10
1631691340000|2021-09-15 07:35:40|20354.04|20234.04|20350.68|20230.68|20354.04|20234.04|20350.68|20230.68|10
1631691350000|2021-09-15 07:35:50|20351.38|20231.38|20349.69|20229.69|20351.38|20231.38|20349.05|20229.05|10
1631691360000|2021-09-15 07:36:00|20349.61|20229.61|20345.99|20225.99|20350.13|20230.13|20345.99|20225.99|10
1631691370000|2021-09-15 07:36:10|20345.69|20225.69|20346.18|20226.18|20346.18|20226.18|20345.43|20225.43|10
1631691380000|2021-09-15 07:36:20|20345.97|20225.97|20346.63|20226.63|20346.63|20226.63|20345.26|20225.26|10
1631691390000|2021-09-15 07:36:30|20348.15|20228.15|20352.51|20232.51|20352.51|20232.51|20348.15|20228.15|10
1631691400000|2021-09-15 07:36:40|20352.66|20232.66|20352.33|20232.33|20352.66|20232.66|20351.68|20231.68|10
1631691410000|2021-09-15 07:36:50|20352.62|20232.62|20352.4|20232.4|20353.04|20233.04|20351.93|20231.93|10
1631691420000|2021-09-15 07:37:00|20352.69|20232.69|20354.86|20234.86|20354.86|20234.86|20352.63|20232.63|10
1631691430000|2021-09-15 07:37:10|20354.77|20234.77|20355.72|20235.72|20356.42|20236.42|20354.54|20234.54|10
1631691440000|2021-09-15 07:37:20|20355.61|20235.61|20355.4|20235.4|20355.68|20235.68|20355.24|20235.24|10
1631691450000|2021-09-15 07:37:30|20355.36|20235.36|20353.98|20233.98|20355.85|20235.85|20353.98|20233.98|10
1631691460000|2021-09-15 07:37:40|20353.95|20233.95|20350.93|20230.93|20353.95|20233.95|20350.87|20230.87|10
1631691470000|2021-09-15 07:37:50|20350.42|20230.42|20351.62|20231.62|20351.62|20231.62|20350.42|20230.42|10
1631691480000|2021-09-15 07:38:00|20351.61|20231.61|20354.25|20234.25|20354.25|20234.25|20351.55|20231.55|10
1631691490000|2021-09-15 07:38:10|20354.81|20234.81|20356.01|20236.01|20356.11|20236.11|20354.8|20234.8|9
1631691500000|2021-09-15 07:38:20|20355.96|20235.96|20356.14|20236.14|20356.14|20236.14|20355.53|20235.53|9
1631691510000|2021-09-15 07:38:30|20356.72|20236.72|20358.65|20238.65|20358.65|20238.65|20356.5|20236.5|9
1631691520000|2021-09-15 07:38:40|20358.48|20238.48|20358.58|20238.58|20359.07|20239.07|20358.48|20238.48|8
1631691530000|2021-09-15 07:38:50|20360.05|20240.05|20360.95|20240.95|20360.95|20240.95|20360.05|20240.05|9
1631691540000|2021-09-15 07:39:00|20361.2|20241.2|20362.86|20242.86|20363.51|20243.51|20361.2|20241.2|9
1631691550000|2021-09-15 07:39:10|20362.87|20242.87|20361.69|20241.69|20363.17|20243.17|20361.69|20241.69|10
1631691560000|2021-09-15 07:39:20|20361.49|20241.49|20360.95|20240.95|20362.29|20242.29|20360.95|20240.95|10
1631691570000|2021-09-15 07:39:30|20361.53|20241.53|20361.6|20241.6|20361.66|20241.66|20360.45|20240.45|8
1631691580000|2021-09-15 07:39:40|20361.08|20241.08|20365.59|20245.59|20365.59|20245.59|20361.08|20241.08|9
1631691590000|2021-09-15 07:39:50|20365.62|20245.62|20369.18|20249.18|20369.18|20249.18|20365.6|20245.6|10
1631691600000|2021-09-15 07:40:00|20369.06|20249.06|20374.9|20254.9|20374.9|20254.9|20368.79|20248.79|10
1631691610000|2021-09-15 07:40:10|20375.6|20255.6|20376.62|20256.62|20377.23|20257.23|20375.6|20255.6|10
1631691620000|2021-09-15 07:40:20|20376.45|20256.45|20377.88|20257.88|20377.88|20257.88|20376.41|20256.41|10
1631691630000|2021-09-15 07:40:30|20378.37|20258.37|20379.64|20259.64|20379.64|20259.64|20377.35|20257.35|10
1631691640000|2021-09-15 07:40:40|20380.21|20260.21|20380.65|20260.65|20382.16|20262.16|20380.21|20260.21|10
1631691650000|2021-09-15 07:40:50|20380.22|20260.22|20379.48|20259.48|20380.35|20260.35|20379.48|20259.48|10
1631691660000|2021-09-15 07:41:00|20379.61|20259.61|20377.36|20257.36|20379.61|20259.61|20376.17|20256.17|8
1631691670000|2021-09-15 07:41:10|20376.93|20256.93|20372.01|20252.01|20376.93|20256.93|20372.01|20252.01|9
1631691680000|2021-09-15 07:41:20|20372.17|20252.17|20372.8|20252.8|20372.82|20252.82|20372.11|20252.11|10
1631691690000|2021-09-15 07:41:30|20372.84|20252.84|20375.67|20255.67|20375.67|20255.67|20372.84|20252.84|10
1631691700000|2021-09-15 07:41:40|20374.96|20254.96|20377.44|20257.44|20377.44|20257.44|20374.96|20254.96|7
1631691710000|2021-09-15 07:41:50|20377.84|20257.84|20381.61|20261.61|20381.61|20261.61|20377.84|20257.84|9
1631691720000|2021-09-15 07:42:00|20381.77|20261.77|20382.26|20262.26|20382.26|20262.26|20381.62|20261.62|9
1631691730000|2021-09-15 07:42:10|20381.74|20261.74|20382.44|20262.44|20382.85|20262.85|20381.74|20261.74|9
1631691740000|2021-09-15 07:42:20|20381.7|20261.7|20382.44|20262.44|20382.44|20262.44|20381.55|20261.55|10
1631691750000|2021-09-15 07:42:30|20382.51|20262.51|20383.37|20263.37|20383.38|20263.38|20382.51|20262.51|10
1631691760000|2021-09-15 07:42:40|20383.15|20263.15|20383.01|20263.01|20384.16|20264.16|20382.98|20262.98|10
1631691770000|2021-09-15 07:42:50|20382.65|20262.65|20381.53|20261.53|20383.6|20263.6|20381.53|20261.53|9
1631691780000|2021-09-15 07:43:00|20380.22|20260.22|20380.96|20260.96|20380.96|20260.96|20379.96|20259.96|9
1631691790000|2021-09-15 07:43:10|20380.9|20260.9|20382.84|20262.84|20382.84|20262.84|20380.9|20260.9|10
1631691800000|2021-09-15 07:43:20|20383.29|20263.29|20394.36|20274.36|20394.36|20274.36|20383.29|20263.29|10
1631691810000|2021-09-15 07:43:30|20395.71|20275.71|20400.51|20280.51|20400.51|20280.51|20395.71|20275.71|10
1631691820000|2021-09-15 07:43:40|20400.24|20280.24|20401.78|20281.78|20401.78|20281.78|20400.24|20280.24|10
1631691830000|2021-09-15 07:43:50|20401.46|20281.46|20401.39|20281.39|20401.91|20281.91|20400.96|20280.96|10
1631691840000|2021-09-15 07:44:00|20401.55|20281.55|20403.25|20283.25|20404.29|20284.29|20401.55|20281.55|10
1631691850000|2021-09-15 07:44:10|20403.63|20283.63|20404.33|20284.33|20405.03|20285.03|20403.49|20283.49|10
1631691860000|2021-09-15 07:44:20|20402.83|20282.83|20398.59|20278.59|20403.45|20283.45|20398.59|20278.59|10
1631691870000|2021-09-15 07:44:30|20397.35|20277.35|20392.31|20272.31|20397.35|20277.35|20392.31|20272.31|10
1631691880000|2021-09-15 07:44:40|20392.1|20272.1|20391.71|20271.71|20392.31|20272.31|20391.71|20271.71|8
1631691890000|2021-09-15 07:44:50|20391.78|20271.78|20393.78|20273.78|20393.78|20273.78|20391.41|20271.41|9
1631691900000|2021-09-15 07:45:00|20394.03|20274.03|20396.35|20276.35|20397.67|20277.67|20394.03|20274.03|10
1631691910000|2021-09-15 07:45:10|20396.84|20276.84|20398.97|20278.97|20400.62|20280.62|20396.84|20276.84|10
1631691920000|2021-09-15 07:45:20|20397.8|20277.8|20395.98|20275.98|20397.8|20277.8|20395.63|20275.63|10
1631691930000|2021-09-15 07:45:30|20396.2|20276.2|20397.75|20277.75|20398.54|20278.54|20396.2|20276.2|8
1631691940000|2021-09-15 07:45:40|20396.51|20276.51|20393.63|20273.63|20396.83|20276.83|20392.91|20272.91|10
1631691950000|2021-09-15 07:45:50|20393.45|20273.45|20392.37|20272.37|20393.45|20273.45|20391.99|20271.99|8
1631691960000|2021-09-15 07:46:00|20392.45|20272.45|20392.3|20272.3|20394.14|20274.14|20392.1|20272.1|10
1631691970000|2021-09-15 07:46:10|20392.2|20272.2|20388.55|20268.55|20392.2|20272.2|20388.55|20268.55|10
1631691980000|2021-09-15 07:46:20|20388.31|20268.31|20389.07|20269.07|20389.07|20269.07|20388.3|20268.3|9
1631691990000|2021-09-15 07:46:30|20388.73|20268.73|20390.17|20270.17|20390.17|20270.17|20388.73|20268.73|9
1631692000000|2021-09-15 07:46:40|20390.36|20270.36|20392.17|20272.17|20392.17|20272.17|20390.35|20270.35|10
1631692010000|2021-09-15 07:46:50|20392.32|20272.32|20395.66|20275.66|20395.66|20275.66|20392.32|20272.32|10
1631692020000|2021-09-15 07:47:00|20395.64|20275.64|20396.23|20276.23|20396.41|20276.41|20395.64|20275.64|10
1631692030000|2021-09-15 07:47:10|20395.76|20275.76|20396.85|20276.85|20396.85|20276.85|20395.46|20275.46|10
1631692040000|2021-09-15 07:47:20|20397.45|20277.45|20400.02|20280.02|20400.15|20280.15|20397.45|20277.45|10
1631692050000|2021-09-15 07:47:30|20399.77|20279.77|20400.18|20280.18|20400.18|20280.18|20399.74|20279.74|10
1631692060000|2021-09-15 07:47:40|20401.26|20281.26|20403.34|20283.34|20404.16|20284.16|20401.26|20281.26|9
1631692070000|2021-09-15 07:47:50|20403.79|20283.79|20406.04|20286.04|20406.06|20286.06|20403.79|20283.79|10
1631692080000|2021-09-15 07:48:00|20405.73|20285.73|20403.34|20283.34|20405.75|20285.75|20403.17|20283.17|10
1631692090000|2021-09-15 07:48:10|20403.33|20283.33|20398.58|20278.58|20403.33|20283.33|20398.58|20278.58|10
1631692100000|2021-09-15 07:48:20|20398.42|20278.42|20395.01|20275.01|20399.02|20279.02|20395.01|20275.01|10
1631692110000|2021-09-15 07:48:30|20394.88|20274.88|20394.75|20274.75|20394.88|20274.88|20393.25|20273.25|10
1631692120000|2021-09-15 07:48:40|20395.3|20275.3|20396.93|20276.93|20396.93|20276.93|20395.07|20275.07|10
1631692130000|2021-09-15 07:48:50|20397.29|20277.29|20399.75|20279.75|20399.75|20279.75|20396.99|20276.99|10
1631692140000|2021-09-15 07:49:00|20401.08|20281.08|20403.54|20283.54|20403.54|20283.54|20400.85|20280.85|10
1631692150000|2021-09-15 07:49:10|20403.39|20283.39|20402.27|20282.27|20403.72|20283.72|20402.27|20282.27|10
1631692160000|2021-09-15 07:49:20|20402.33|20282.33|20400.97|20280.97|20402.33|20282.33|20400.63|20280.63|10
1631692170000|2021-09-15 07:49:30|20400.93|20280.93|20398.58|20278.58|20402.74|20282.74|20398.58|20278.58|10
1631692180000|2021-09-15 07:49:40|20397.51|20277.51|20394.83|20274.83|20397.51|20277.51|20394.43|20274.43|9
1631692190000|2021-09-15 07:49:50|20394.92|20274.92|20393.38|20273.38|20394.92|20274.92|20393.05|20273.05|9
1631692200000|2021-09-15 07:50:00|20393.13|20273.13|20396.04|20276.04|20396.04|20276.04|20392.63|20272.63|10
1631692210000|2021-09-15 07:50:10|20396.19|20276.19|20395.7|20275.7|20397.05|20277.05|20395.7|20275.7|9
1631692220000|2021-09-15 07:50:20|20396.58|20276.58|20395.85|20275.85|20397.6|20277.6|20395.85|20275.85|10
1631692230000|2021-09-15 07:50:30|20395.58|20275.58|20396.03|20276.03|20396.03|20276.03|20395.03|20275.03|9
1631692240000|2021-09-15 07:50:40|20396.04|20276.04|20395.18|20275.18|20396.37|20276.37|20395.18|20275.18|10
1631692250000|2021-09-15 07:50:50|20395.33|20275.33|20395.04|20275.04|20395.64|20275.64|20395.04|20275.04|10
1631692260000|2021-09-15 07:51:00|20395.23|20275.23|20390.8|20270.8|20395.25|20275.25|20390.8|20270.8|10
1631692270000|2021-09-15 07:51:10|20390.57|20270.57|20392.18|20272.18|20392.3|20272.3|20390.57|20270.57|9
1631692280000|2021-09-15 07:51:20|20392.36|20272.36|20392.37|20272.37|20392.69|20272.69|20391.71|20271.71|10
1631692290000|2021-09-15 07:51:30|20392.3|20272.3|20392.83|20272.83|20392.83|20272.83|20391.5|20271.5|10
1631692300000|2021-09-15 07:51:40|20393.11|20273.11|20393.2|20273.2|20393.69|20273.69|20392.98|20272.98|10
1631692310000|2021-09-15 07:51:50|20393.41|20273.41|20394.35|20274.35|20394.46|20274.46|20393.18|20273.18|9
1631692320000|2021-09-15 07:52:00|20394.38|20274.38|20398.71|20278.71|20398.71|20278.71|20394.14|20274.14|10
1631692330000|2021-09-15 07:52:10|20400.16|20280.16|20400.12|20280.12|20400.57|20280.57|20400.02|20280.02|9
1631692340000|2021-09-15 07:52:20|20399.86|20279.86|20401.29|20281.29|20401.57|20281.57|20399.86|20279.86|10
1631692350000|2021-09-15 07:52:30|20401.46|20281.46|20404.73|20284.73|20404.73|20284.73|20401.46|20281.46|10
1631692360000|2021-09-15 07:52:40|20404.36|20284.36|20403.44|20283.44|20404.85|20284.85|20403.44|20283.44|10
1631692370000|2021-09-15 07:52:50|20403.33|20283.33|20400.05|20280.05|20403.33|20283.33|20400.05|20280.05|10
1631692380000|2021-09-15 07:53:00|20399.69|20279.69|20397.38|20277.38|20399.69|20279.69|20397.38|20277.38|9
1631692390000|2021-09-15 07:53:10|20397.6|20277.6|20395.84|20275.84|20397.6|20277.6|20395.84|20275.84|10
1631692400000|2021-09-15 07:53:20|20396.66|20276.66|20395.16|20275.16|20396.89|20276.89|20395.16|20275.16|8
1631692410000|2021-09-15 07:53:30|20395.21|20275.21|20394.17|20274.17|20395.39|20275.39|20394.17|20274.17|10
1631692420000|2021-09-15 07:53:40|20393.85|20273.85|20390.26|20270.26|20393.85|20273.85|20390.26|20270.26|9
1631692430000|2021-09-15 07:53:50|20390.1|20270.1|20389.16|20269.16|20390.68|20270.68|20389.16|20269.16|10
1631692440000|2021-09-15 07:54:00|20389.58|20269.58|20387.94|20267.94|20389.58|20269.58|20387.94|20267.94|10
1631692450000|2021-09-15 07:54:10|20387.54|20267.54|20386.25|20266.25|20387.54|20267.54|20386.24|20266.24|10
1631692460000|2021-09-15 07:54:20|20386.5|20266.5|20385.13|20265.13|20386.5|20266.5|20385.01|20265.01|10
1631692470000|2021-09-15 07:54:30|20385.71|20265.71|20385.69|20265.69|20385.8|20265.8|20385.37|20265.37|9
1631692480000|2021-09-15 07:54:40|20386.16|20266.16|20385.27|20265.27|20386.58|20266.58|20383.3|20263.3|8
1631692490000|2021-09-15 07:54:50|20386.15|20266.15|20386.5|20266.5|20386.89|20266.89|20386.15|20266.15|9
1631692500000|2021-09-15 07:55:00|20386.29|20266.29|20387.49|20267.49|20387.49|20267.49|20386.28|20266.28|10
1631692510000|2021-09-15 07:55:10|20387.55|20267.55|20385.28|20265.28|20387.55|20267.55|20385.28|20265.28|10
1631692520000|2021-09-15 07:55:20|20385.35|20265.35|20385.23|20265.23|20385.35|20265.35|20385.04|20265.04|10
1631692530000|2021-09-15 07:55:30|20383.98|20263.98|20383.47|20263.47|20384.22|20264.22|20383.47|20263.47|8
1631692540000|2021-09-15 07:55:40|20383.88|20263.88|20383.23|20263.23|20384.12|20264.12|20383.06|20263.06|7
1631692550000|2021-09-15 07:55:50|20383.07|20263.07|20382.36|20262.36|20383.31|20263.31|20382.36|20262.36|9
1631692560000|2021-09-15 07:56:00|20382.53|20262.53|20380.82|20260.82|20382.53|20262.53|20380.82|20260.82|9
1631692570000|2021-09-15 07:56:10|20380.96|20260.96|20381.23|20261.23|20381.59|20261.59|20380.72|20260.72|9
1631692580000|2021-09-15 07:56:20|20381.18|20261.18|20383.21|20263.21|20383.21|20263.21|20381.18|20261.18|8
1631692590000|2021-09-15 07:56:30|20383.25|20263.25|20381.94|20261.94|20383.25|20263.25|20381.76|20261.76|10
1631692600000|2021-09-15 07:56:40|20382|20262|20380.33|20260.33|20382.12|20262.12|20380.33|20260.33|8
1631692610000|2021-09-15 07:56:50|20380.34|20260.34|20379.9|20259.9|20380.38|20260.38|20379.55|20259.55|9
1631692620000|2021-09-15 07:57:00|20380.05|20260.05|20379.71|20259.71|20380.17|20260.17|20379.71|20259.71|9
1631692630000|2021-09-15 07:57:10|20379.67|20259.67|20382.01|20262.01|20382.01|20262.01|20379.47|20259.47|10
1631692640000|2021-09-15 07:57:20|20381|20261|20380.48|20260.48|20381.07|20261.07|20380.48|20260.48|8
1631692650000|2021-09-15 07:57:30|20380.7|20260.7|20381.21|20261.21|20381.36|20261.36|20380.7|20260.7|9
1631692660000|2021-09-15 07:57:40|20380.73|20260.73|20377.18|20257.18|20380.83|20260.83|20377.18|20257.18|8
1631692670000|2021-09-15 07:57:50|20377.16|20257.16|20376.58|20256.58|20377.3|20257.3|20376.28|20256.28|9
1631692680000|2021-09-15 07:58:00|20376.52|20256.52|20378.06|20258.06|20378.06|20258.06|20376.52|20256.52|9
1631692690000|2021-09-15 07:58:10|20377.99|20257.99|20379.9|20259.9|20379.9|20259.9|20377.43|20257.43|10
1631692700000|2021-09-15 07:58:20|20380.88|20260.88|20381.53|20261.53|20381.69|20261.69|20380.88|20260.88|9
1631692710000|2021-09-15 07:58:30|20381.11|20261.11|20380.57|20260.57|20381.38|20261.38|20380.57|20260.57|6
1631692720000|2021-09-15 07:58:40|20379.36|20259.36|20377.17|20257.17|20379.36|20259.36|20377.17|20257.17|9
1631692730000|2021-09-15 07:58:50|20376.82|20256.82|20375.77|20255.77|20376.82|20256.82|20375.77|20255.77|8
1631692740000|2021-09-15 07:59:00|20375.85|20255.85|20375.5|20255.5|20376.99|20256.99|20375.5|20255.5|9
1631692750000|2021-09-15 07:59:10|20374.49|20254.49|20375.83|20255.83|20375.87|20255.87|20374.49|20254.49|8
1631692760000|2021-09-15 07:59:20|20376.12|20256.12|20376.23|20256.23|20376.69|20256.69|20376.09|20256.09|9
1631692770000|2021-09-15 07:59:30|20375.93|20255.93|20374.77|20254.77|20375.93|20255.93|20374.77|20254.77|9
1631692780000|2021-09-15 07:59:40|20374.25|20254.25|20376.8|20256.8|20376.8|20256.8|20374.25|20254.25|8
1631692790000|2021-09-15 07:59:50|20376.86|20256.86|20393.17|20273.17|20393.17|20273.17|20376.86|20256.86|10
1631692800000|2021-09-15 08:00:00|20399.12|20279.12|20408.92|20288.92|20408.92|20288.92|20397.64|20277.64|10
1631692810000|2021-09-15 08:00:10|20409.4|20289.4|20405.98|20285.98|20409.4|20289.4|20405.94|20285.94|10
1631692820000|2021-09-15 08:00:20|20406.64|20286.64|20403.6|20283.6|20406.64|20286.64|20403.6|20283.6|10
1631692830000|2021-09-15 08:00:30|20403.41|20283.41|20401.3|20281.3|20403.89|20283.89|20401.3|20281.3|10
1631692840000|2021-09-15 08:00:40|20401.22|20281.22|20400.25|20280.25|20401.78|20281.78|20399.25|20279.25|9
1631692850000|2021-09-15 08:00:50|20398.43|20278.43|20394.99|20274.99|20398.43|20278.43|20394.99|20274.99|9
1631692860000|2021-09-15 08:01:00|20394.05|20274.05|20392.34|20272.34|20394.05|20274.05|20392.34|20272.34|9
1631692870000|2021-09-15 08:01:10|20392.2|20272.2|20391.18|20271.18|20392.2|20272.2|20390.96|20270.96|10
1631692880000|2021-09-15 08:01:20|20391|20271|20392.77|20272.77|20392.77|20272.77|20390.79|20270.79|8
1631692890000|2021-09-15 08:01:30|20392.01|20272.01|20391.03|20271.03|20392.01|20272.01|20390.92|20270.92|8
1631692900000|2021-09-15 08:01:40|20391.23|20271.23|20391.24|20271.24|20391.76|20271.76|20390.92|20270.92|7
1631692910000|2021-09-15 08:01:50|20391.15|20271.15|20392.74|20272.74|20392.74|20272.74|20391.15|20271.15|9
1631692920000|2021-09-15 08:02:00|20392.7|20272.7|20389.28|20269.28|20392.91|20272.91|20389.27|20269.27|10
1631692930000|2021-09-15 08:02:10|20389.58|20269.58|20385.39|20265.39|20389.91|20269.91|20385.39|20265.39|10
1631692940000|2021-09-15 08:02:20|20384.94|20264.94|20388.77|20268.77|20388.77|20268.77|20384.94|20264.94|10
1631692950000|2021-09-15 08:02:30|20388.5|20268.5|20388.75|20268.75|20388.98|20268.98|20388.5|20268.5|9
1631692960000|2021-09-15 08:02:40|20388.56|20268.56|20400.72|20280.72|20400.72|20280.72|20388.56|20268.56|10
1631692970000|2021-09-15 08:02:50|20402.22|20282.22|20402.1|20282.1|20403.83|20283.83|20402.1|20282.1|10
1631692980000|2021-09-15 08:03:00|20401.97|20281.97|20400.02|20280.02|20402.23|20282.23|20400.02|20280.02|10
1631692990000|2021-09-15 08:03:10|20400.04|20280.04|20400.43|20280.43|20400.59|20280.59|20399.45|20279.45|10
1631693000000|2021-09-15 08:03:20|20401.4|20281.4|20402.02|20282.02|20402.08|20282.08|20400.31|20280.31|9
1631693010000|2021-09-15 08:03:30|20403.24|20283.24|20403.69|20283.69|20404.53|20284.53|20403.24|20283.24|10
1631693020000|2021-09-15 08:03:40|20404.24|20284.24|20399.3|20279.3|20404.24|20284.24|20399.3|20279.3|10
1631693030000|2021-09-15 08:03:50|20398.93|20278.93|20394.31|20274.31|20398.93|20278.93|20394.31|20274.31|10
1631693040000|2021-09-15 08:04:00|20393.35|20273.35|20394.54|20274.54|20394.9|20274.9|20393.35|20273.35|10
1631693050000|2021-09-15 08:04:10|20394.83|20274.83|20395.79|20275.79|20395.87|20275.87|20394.83|20274.83|10
1631693060000|2021-09-15 08:04:20|20393.89|20273.89|20395.1|20275.1|20395.92|20275.92|20393.89|20273.89|10
1631693070000|2021-09-15 08:04:30|20395.53|20275.53|20396.1|20276.1|20396.1|20276.1|20394.02|20274.02|10
1631693080000|2021-09-15 08:04:40|20396.55|20276.55|20399.07|20279.07|20399.07|20279.07|20396.55|20276.55|10
1631693090000|2021-09-15 08:04:50|20398.74|20278.74|20398.71|20278.71|20398.74|20278.74|20397.97|20277.97|10
1631693100000|2021-09-15 08:05:00|20398.28|20278.28|20398.78|20278.78|20399.18|20279.18|20397.97|20277.97|10
1631693110000|2021-09-15 08:05:10|20398.91|20278.91|20399.99|20279.99|20399.99|20279.99|20398.91|20278.91|8
1631693120000|2021-09-15 08:05:20|20399.96|20279.96|20397.47|20277.47|20400.03|20280.03|20397.47|20277.47|9
1631693130000|2021-09-15 08:05:30|20397.91|20277.91|20396.59|20276.59|20397.91|20277.91|20396.59|20276.59|10
1631693140000|2021-09-15 08:05:40|20396.56|20276.56|20397.36|20277.36|20397.56|20277.56|20396.54|20276.54|9
1631693150000|2021-09-15 08:05:50|20397.33|20277.33|20394.84|20274.84|20397.68|20277.68|20394.84|20274.84|8
1631693160000|2021-09-15 08:06:00|20396.52|20276.52|20397.28|20277.28|20397.44|20277.44|20396.29|20276.29|10
1631693170000|2021-09-15 08:06:10|20397.19|20277.19|20401.46|20281.46|20401.66|20281.66|20397.19|20277.19|10
1631693180000|2021-09-15 08:06:20|20401.44|20281.44|20401.71|20281.71|20402.08|20282.08|20400.66|20280.66|10
1631693190000|2021-09-15 08:06:30|20401.53|20281.53|20402.33|20282.33|20402.33|20282.33|20401.34|20281.34|10
1631693200000|2021-09-15 08:06:40|20402.81|20282.81|20402.22|20282.22|20403.69|20283.69|20402.16|20282.16|10
1631693210000|2021-09-15 08:06:50|20402.43|20282.43|20403.74|20283.74|20404.04|20284.04|20402.17|20282.17|10
1631693220000|2021-09-15 08:07:00|20404.31|20284.31|20404.78|20284.78|20404.89|20284.89|20404.21|20284.21|10
1631693230000|2021-09-15 08:07:10|20405.33|20285.33|20403.99|20283.99|20405.38|20285.38|20403.99|20283.99|10
1631693240000|2021-09-15 08:07:20|20405.17|20285.17|20408.74|20288.74|20409.13|20289.13|20405.17|20285.17|10
1631693250000|2021-09-15 08:07:30|20408.81|20288.81|20409.36|20289.36|20409.42|20289.42|20407.34|20287.34|10
1631693260000|2021-09-15 08:07:40|20409.49|20289.49|20411.08|20291.08|20411.25|20291.25|20409.49|20289.49|10
1631693270000|2021-09-15 08:07:50|20411.3|20291.3|20411.93|20291.93|20411.93|20291.93|20411.3|20291.3|10
1631693280000|2021-09-15 08:08:00|20411.99|20291.99|20410.72|20290.72|20411.99|20291.99|20410.72|20290.72|10
1631693290000|2021-09-15 08:08:10|20410.55|20290.55|20408.81|20288.81|20410.55|20290.55|20408.53|20288.53|10
1631693300000|2021-09-15 08:08:20|20409.23|20289.23|20412.15|20292.15|20412.15|20292.15|20409.04|20289.04|10
1631693310000|2021-09-15 08:08:30|20412|20292|20412.22|20292.22|20412.9|20292.9|20411.93|20291.93|10
1631693320000|2021-09-15 08:08:40|20411.3|20291.3|20410.63|20290.63|20411.54|20291.54|20410.63|20290.63|10
1631693330000|2021-09-15 08:08:50|20410.82|20290.82|20416.62|20296.62|20416.62|20296.62|20410.82|20290.82|10
1631693340000|2021-09-15 08:09:00|20417.89|20297.89|20421.58|20301.58|20422.19|20302.19|20417.89|20297.89|10
1631693350000|2021-09-15 08:09:10|20423.09|20303.09|20419.61|20299.61|20423.09|20303.09|20419.61|20299.61|10
1631693360000|2021-09-15 08:09:20|20419.68|20299.68|20418.59|20298.59|20419.68|20299.68|20418.39|20298.39|10
1631693370000|2021-09-15 08:09:30|20418.86|20298.86|20421.53|20301.53|20421.53|20301.53|20418.5|20298.5|10
1631693380000|2021-09-15 08:09:40|20421.4|20301.4|20421.13|20301.13|20421.4|20301.4|20420.81|20300.81|10
1631693390000|2021-09-15 08:09:50|20421.29|20301.29|20423.04|20303.04|20423.04|20303.04|20421|20301|9
1631693400000|2021-09-15 08:10:00|20423.52|20303.52|20425.02|20305.02|20425.42|20305.42|20423.52|20303.52|9
1631693410000|2021-09-15 08:10:10|20425.6|20305.6|20427.69|20307.69|20428.12|20308.12|20425.22|20305.22|10
1631693420000|2021-09-15 08:10:20|20426.83|20306.83|20424.3|20304.3|20426.83|20306.83|20424.3|20304.3|10
1631693430000|2021-09-15 08:10:30|20425.23|20305.23|20424.44|20304.44|20425.23|20305.23|20423.09|20303.09|10
1631693440000|2021-09-15 08:10:40|20424.21|20304.21|20423.3|20303.3|20424.53|20304.53|20423.3|20303.3|10
1631693450000|2021-09-15 08:10:50|20423.38|20303.38|20423.82|20303.82|20423.82|20303.82|20423.28|20303.28|9
1631693460000|2021-09-15 08:11:00|20423.95|20303.95|20425.05|20305.05|20425.52|20305.52|20423.95|20303.95|10
1631693470000|2021-09-15 08:11:10|20425.07|20305.07|20427.11|20307.11|20427.11|20307.11|20425.02|20305.02|10
1631693480000|2021-09-15 08:11:20|20427.24|20307.24|20427.14|20307.14|20427.24|20307.24|20426.9|20306.9|10
1631693490000|2021-09-15 08:11:30|20427.38|20307.38|20427.73|20307.73|20428.13|20308.13|20427.38|20307.38|9
1631693500000|2021-09-15 08:11:40|20427.57|20307.57|20428.62|20308.62|20429.33|20309.33|20427.57|20307.57|10
1631693510000|2021-09-15 08:11:50|20428.61|20308.61|20429.76|20309.76|20429.76|20309.76|20428.33|20308.33|9
1631693520000|2021-09-15 08:12:00|20430|20310|20431.1|20311.1|20432.77|20312.77|20430|20310|10
1631693530000|2021-09-15 08:12:10|20431.81|20311.81|20434.12|20314.12|20434.12|20314.12|20431.81|20311.81|10
1631693540000|2021-09-15 08:12:20|20433.92|20313.92|20437.47|20317.47|20437.47|20317.47|20433.92|20313.92|10
1631693550000|2021-09-15 08:12:30|20437.26|20317.26|20437.46|20317.46|20437.46|20317.46|20436.93|20316.93|9
1631693560000|2021-09-15 08:12:40|20437.42|20317.42|20438.69|20318.69|20438.69|20318.69|20437.42|20317.42|10
1631693570000|2021-09-15 08:12:50|20438.52|20318.52|20438.63|20318.63|20438.85|20318.85|20437.98|20317.98|10
1631693580000|2021-09-15 08:13:00|20438.31|20318.31|20438.24|20318.24|20438.96|20318.96|20438.18|20318.18|9
1631693590000|2021-09-15 08:13:10|20438.22|20318.22|20441.1|20321.1|20441.1|20321.1|20438.22|20318.22|10
1631693600000|2021-09-15 08:13:20|20441.12|20321.12|20441.67|20321.67|20441.67|20321.67|20441.09|20321.09|9
1631693610000|2021-09-15 08:13:30|20441.93|20321.93|20441.53|20321.53|20442.12|20322.12|20440.42|20320.42|10
1631693620000|2021-09-15 08:13:40|20441.11|20321.11|20441.53|20321.53|20441.6|20321.6|20439.47|20319.47|10
1631693630000|2021-09-15 08:13:50|20442.21|20322.21|20443.17|20323.17|20443.17|20323.17|20441.25|20321.25|10
1631693640000|2021-09-15 08:14:00|20442.82|20322.82|20438.39|20318.39|20442.82|20322.82|20437.09|20317.09|10
1631693650000|2021-09-15 08:14:10|20438.44|20318.44|20434.19|20314.19|20438.44|20318.44|20434.19|20314.19|9
1631693660000|2021-09-15 08:14:20|20433.31|20313.31|20435.62|20315.62|20436.01|20316.01|20432.77|20312.77|10
1631693670000|2021-09-15 08:14:30|20435.8|20315.8|20435.99|20315.99|20436.17|20316.17|20435.42|20315.42|8
1631693680000|2021-09-15 08:14:40|20436.32|20316.32|20433.66|20313.66|20436.32|20316.32|20433.66|20313.66|10
1631693690000|2021-09-15 08:14:50|20433.51|20313.51|20429.11|20309.11|20433.51|20313.51|20429.11|20309.11|9
1631693700000|2021-09-15 08:15:00|20429.41|20309.41|20428.15|20308.15|20429.54|20309.54|20428.15|20308.15|10
1631693710000|2021-09-15 08:15:10|20427.85|20307.85|20430.63|20310.63|20430.63|20310.63|20427.85|20307.85|10
1631693720000|2021-09-15 08:15:20|20431.04|20311.04|20430.75|20310.75|20431.5|20311.5|20430.38|20310.38|10
1631693730000|2021-09-15 08:15:30|20430.33|20310.33|20428.6|20308.6|20430.33|20310.33|20428.59|20308.59|10
1631693740000|2021-09-15 08:15:40|20428.63|20308.63|20428.85|20308.85|20428.85|20308.85|20428.27|20308.27|10
1631693750000|2021-09-15 08:15:50|20428.83|20308.83|20428.57|20308.57|20429.93|20309.93|20428.52|20308.52|10
1631693760000|2021-09-15 08:16:00|20428.42|20308.42|20427.75|20307.75|20428.42|20308.42|20427.52|20307.52|8
1631693770000|2021-09-15 08:16:10|20428.6|20308.6|20429.02|20309.02|20430.04|20310.04|20428.6|20308.6|10
1631693780000|2021-09-15 08:16:20|20429.4|20309.4|20430.52|20310.52|20430.52|20310.52|20429.19|20309.19|9
1631693790000|2021-09-15 08:16:30|20430.41|20310.41|20428.24|20308.24|20430.41|20310.41|20427.68|20307.68|10
1631693800000|2021-09-15 08:16:40|20428.26|20308.26|20425.97|20305.97|20428.26|20308.26|20425.6|20305.6|9
1631693810000|2021-09-15 08:16:50|20425.85|20305.85|20426.35|20306.35|20427.46|20307.46|20425.85|20305.85|10
1631693820000|2021-09-15 08:17:00|20425.69|20305.69|20422.59|20302.59|20425.69|20305.69|20422.59|20302.59|10
1631693830000|2021-09-15 08:17:10|20420.67|20300.67|20416.71|20296.71|20420.78|20300.78|20416.71|20296.71|9
1631693840000|2021-09-15 08:17:20|20417.55|20297.55|20415.25|20295.25|20417.55|20297.55|20415.25|20295.25|9
1631693850000|2021-09-15 08:17:30|20415.21|20295.21|20416.63|20296.63|20416.63|20296.63|20415.03|20295.03|9
1631693860000|2021-09-15 08:17:40|20417.33|20297.33|20424.23|20304.23|20424.65|20304.65|20417.33|20297.33|10
1631693870000|2021-09-15 08:17:50|20425.23|20305.23|20429.11|20309.11|20429.11|20309.11|20425.23|20305.23|10
1631693880000|2021-09-15 08:18:00|20428.77|20308.77|20428.26|20308.26|20430.04|20310.04|20428.26|20308.26|10
1631693890000|2021-09-15 08:18:10|20428.74|20308.74|20428.62|20308.62|20429.33|20309.33|20428.62|20308.62|10
1631693900000|2021-09-15 08:18:20|20427.55|20307.55|20426.33|20306.33|20427.55|20307.55|20426.22|20306.22|9
1631693910000|2021-09-15 08:18:30|20426.15|20306.15|20425.01|20305.01|20426.15|20306.15|20424.71|20304.71|10
1631693920000|2021-09-15 08:18:40|20425.8|20305.8|20424.52|20304.52|20425.8|20305.8|20424.09|20304.09|10
1631693930000|2021-09-15 08:18:50|20424.13|20304.13|20423.52|20303.52|20424.13|20304.13|20422.99|20302.99|10
1631693940000|2021-09-15 08:19:00|20423.57|20303.57|20423.38|20303.38|20424.66|20304.66|20423.38|20303.38|10
1631693950000|2021-09-15 08:19:10|20423.53|20303.53|20422.75|20302.75|20423.53|20303.53|20422.46|20302.46|10
1631693960000|2021-09-15 08:19:20|20422.42|20302.42|20422.71|20302.71|20422.71|20302.71|20422.42|20302.42|8
1631693970000|2021-09-15 08:19:30|20422.73|20302.73|20425.26|20305.26|20425.36|20305.36|20422.73|20302.73|9
1631693980000|2021-09-15 08:19:40|20424.89|20304.89|20422.59|20302.59|20424.89|20304.89|20422.59|20302.59|10
1631693990000|2021-09-15 08:19:50|20422.41|20302.41|20423.72|20303.72|20424.26|20304.26|20422.41|20302.41|10
1631694000000|2021-09-15 08:20:00|20423.51|20303.51|20423.15|20303.15|20423.51|20303.51|20422.1|20302.1|9
1631694010000|2021-09-15 08:20:10|20423.38|20303.38|20425.61|20305.61|20425.61|20305.61|20423.38|20303.38|10
1631694020000|2021-09-15 08:20:20|20426.01|20306.01|20426.1|20306.1|20426.83|20306.83|20426.01|20306.01|10
1631694030000|2021-09-15 08:20:30|20425.43|20305.43|20424.51|20304.51|20425.43|20305.43|20424.44|20304.44|9
1631694040000|2021-09-15 08:20:40|20424.35|20304.35|20425.38|20305.38|20425.38|20305.38|20424.21|20304.21|7
1631694050000|2021-09-15 08:20:50|20426.7|20306.7|20426.35|20306.35|20426.87|20306.87|20426.26|20306.26|9
1631694060000|2021-09-15 08:21:00|20427.06|20307.06|20427.93|20307.93|20428.27|20308.27|20427.06|20307.06|9
1631694070000|2021-09-15 08:21:10|20427.78|20307.78|20428.09|20308.09|20428.74|20308.74|20427.78|20307.78|10
1631694080000|2021-09-15 08:21:20|20428.34|20308.34|20429.5|20309.5|20429.53|20309.53|20428.23|20308.23|10
1631694090000|2021-09-15 08:21:30|20429.51|20309.51|20429.86|20309.86|20430.5|20310.5|20429.51|20309.51|10
1631694100000|2021-09-15 08:21:40|20429.32|20309.32|20429.88|20309.88|20430.13|20310.13|20429.22|20309.22|10
1631694110000|2021-09-15 08:21:50|20429.89|20309.89|20428.33|20308.33|20429.89|20309.89|20428.33|20308.33|7
1631694120000|2021-09-15 08:22:00|20428.42|20308.42|20430.09|20310.09|20430.09|20310.09|20428.07|20308.07|10
1631694130000|2021-09-15 08:22:10|20429.85|20309.85|20427.91|20307.91|20429.87|20309.87|20427.68|20307.68|10
1631694140000|2021-09-15 08:22:20|20428|20308|20429.05|20309.05|20429.52|20309.52|20428|20308|10
1631694150000|2021-09-15 08:22:30|20428.18|20308.18|20424.75|20304.75|20428.18|20308.18|20424.75|20304.75|9
1631694160000|2021-09-15 08:22:40|20424.63|20304.63|20425.6|20305.6|20426.29|20306.29|20424.38|20304.38|10
1631694170000|2021-09-15 08:22:50|20424.92|20304.92|20425.26|20305.26|20425.26|20305.26|20424.41|20304.41|10
1631694180000|2021-09-15 08:23:00|20425.57|20305.57|20426.35|20306.35|20426.41|20306.41|20425.57|20305.57|10
1631694190000|2021-09-15 08:23:10|20426.41|20306.41|20428.08|20308.08|20428.08|20308.08|20426.34|20306.34|10
1631694200000|2021-09-15 08:23:20|20428.37|20308.37|20430.47|20310.47|20430.47|20310.47|20428.37|20308.37|10
1631694210000|2021-09-15 08:23:30|20430.58|20310.58|20431.05|20311.05|20431.05|20311.05|20428.87|20308.87|10
1631694220000|2021-09-15 08:23:40|20430.81|20310.81|20428.84|20308.84|20431.12|20311.12|20428.84|20308.84|10
1631694230000|2021-09-15 08:23:50|20428.52|20308.52|20427.44|20307.44|20428.52|20308.52|20425.95|20305.95|9
1631694240000|2021-09-15 08:24:00|20427.92|20307.92|20429.77|20309.77|20429.77|20309.77|20427.92|20307.92|10
1631694250000|2021-09-15 08:24:10|20429.74|20309.74|20430.53|20310.53|20430.74|20310.74|20429.35|20309.35|10
1631694260000|2021-09-15 08:24:20|20430.98|20310.98|20433.62|20313.62|20434.45|20314.45|20430.32|20310.32|10
1631694270000|2021-09-15 08:24:30|20433.27|20313.27|20431.23|20311.23|20433.27|20313.27|20431.01|20311.01|9
1631694280000|2021-09-15 08:24:40|20430.75|20310.75|20430.2|20310.2|20431.34|20311.34|20430.2|20310.2|10
1631694290000|2021-09-15 08:24:50|20430.44|20310.44|20432.22|20312.22|20432.22|20312.22|20430.44|20310.44|10
1631694300000|2021-09-15 08:25:00|20431.98|20311.98|20431.83|20311.83|20432.14|20312.14|20431.39|20311.39|9
1631694310000|2021-09-15 08:25:10|20431.04|20311.04|20429.59|20309.59|20431.04|20311.04|20429.46|20309.46|9
1631694320000|2021-09-15 08:25:20|20428.96|20308.96|20429|20309|20429.55|20309.55|20428.92|20308.92|8
1631694330000|2021-09-15 08:25:30|20428.57|20308.57|20429.88|20309.88|20429.88|20309.88|20428.57|20308.57|8
1631694340000|2021-09-15 08:25:40|20430.12|20310.12|20429.94|20309.94|20430.37|20310.37|20429.89|20309.89|10
1631694350000|2021-09-15 08:25:50|20429.76|20309.76|20430.48|20310.48|20430.48|20310.48|20429.52|20309.52|9
1631694360000|2021-09-15 08:26:00|20431.23|20311.23|20435.38|20315.38|20435.41|20315.41|20431.23|20311.23|10
1631694370000|2021-09-15 08:26:10|20435.35|20315.35|20437.64|20317.64|20437.64|20317.64|20435.35|20315.35|9
1631694380000|2021-09-15 08:26:20|20437.65|20317.65|20443.95|20323.95|20443.95|20323.95|20437.15|20317.15|10
1631694390000|2021-09-15 08:26:30|20446.08|20326.08|20448.9|20328.9|20449.07|20329.07|20446.08|20326.08|10
1631694400000|2021-09-15 08:26:40|20449.18|20329.18|20447.39|20327.39|20450.22|20330.22|20447.39|20327.39|9
1631694410000|2021-09-15 08:26:50|20447.44|20327.44|20445.23|20325.23|20447.52|20327.52|20445.23|20325.23|10
1631694420000|2021-09-15 08:27:00|20445.13|20325.13|20444.24|20324.24|20445.13|20325.13|20444.24|20324.24|9
1631694430000|2021-09-15 08:27:10|20444.35|20324.35|20445.09|20325.09|20445.09|20325.09|20442.74|20322.74|9
1631694440000|2021-09-15 08:27:20|20444.62|20324.62|20445.84|20325.84|20447.14|20327.14|20444.62|20324.62|9
1631694450000|2021-09-15 08:27:30|20445.76|20325.76|20445.4|20325.4|20445.76|20325.76|20444.77|20324.77|9
1631694460000|2021-09-15 08:27:40|20445.72|20325.72|20444.52|20324.52|20445.72|20325.72|20444.52|20324.52|10
1631694470000|2021-09-15 08:27:50|20444.56|20324.56|20443.01|20323.01|20444.56|20324.56|20442.8|20322.8|9
1631694480000|2021-09-15 08:28:00|20443.05|20323.05|20444.1|20324.1|20444.1|20324.1|20442.9|20322.9|9
1631694490000|2021-09-15 08:28:10|20443.76|20323.76|20444.79|20324.79|20445.12|20325.12|20443.46|20323.46|10
1631694500000|2021-09-15 08:28:20|20444.41|20324.41|20445.18|20325.18|20446|20326|20444.41|20324.41|10
1631694510000|2021-09-15 08:28:30|20445.98|20325.98|20442.36|20322.36|20445.98|20325.98|20442.35|20322.35|10
1631694520000|2021-09-15 08:28:40|20442.14|20322.14|20439.66|20319.66|20442.14|20322.14|20439.63|20319.63|10
1631694530000|2021-09-15 08:28:50|20440.16|20320.16|20440.45|20320.45|20441.57|20321.57|20439.79|20319.79|10
1631694540000|2021-09-15 08:29:00|20439.95|20319.95|20441.93|20321.93|20441.93|20321.93|20439.95|20319.95|10
1631694550000|2021-09-15 08:29:10|20440.45|20320.45|20439.5|20319.5|20440.45|20320.45|20439.25|20319.25|9
1631694560000|2021-09-15 08:29:20|20439.48|20319.48|20436.94|20316.94|20439.48|20319.48|20436.94|20316.94|10
1631694570000|2021-09-15 08:29:30|20436.43|20316.43|20437.36|20317.36|20437.37|20317.37|20436.43|20316.43|10
1631694580000|2021-09-15 08:29:40|20436.27|20316.27|20438.22|20318.22|20438.22|20318.22|20436.27|20316.27|8
1631694590000|2021-09-15 08:29:50|20438.1|20318.1|20436.04|20316.04|20438.1|20318.1|20436.04|20316.04|9
1631694600000|2021-09-15 08:30:00|20435.86|20315.86|20436.3|20316.3|20436.3|20316.3|20435.73|20315.73|10
1631694610000|2021-09-15 08:30:10|20436.66|20316.66|20437.4|20317.4|20437.85|20317.85|20436.6|20316.6|10
1631694620000|2021-09-15 08:30:20|20437.34|20317.34|20437.57|20317.57|20439.38|20319.38|20435.96|20315.96|10
1631694630000|2021-09-15 08:30:30|20437.44|20317.44|20434.45|20314.45|20437.52|20317.52|20434.43|20314.43|10
1631694640000|2021-09-15 08:30:40|20433.68|20313.68|20426.45|20306.45|20433.68|20313.68|20426.45|20306.45|10
1631694650000|2021-09-15 08:30:50|20426.83|20306.83|20427.8|20307.8|20427.94|20307.94|20426.83|20306.83|10
1631694660000|2021-09-15 08:31:00|20428.17|20308.17|20427.43|20307.43|20428.81|20308.81|20427.43|20307.43|10
1631694670000|2021-09-15 08:31:10|20427.26|20307.26|20427.46|20307.46|20427.82|20307.82|20426.82|20306.82|10
1631694680000|2021-09-15 08:31:20|20427.78|20307.78|20429.5|20309.5|20429.5|20309.5|20427.78|20307.78|10
1631694690000|2021-09-15 08:31:30|20429.71|20309.71|20431.64|20311.64|20431.67|20311.67|20429.71|20309.71|10
1631694700000|2021-09-15 08:31:40|20432.11|20312.11|20432.76|20312.76|20432.76|20312.76|20431.3|20311.3|10
1631694710000|2021-09-15 08:31:50|20432.63|20312.63|20431.32|20311.32|20432.63|20312.63|20431.3|20311.3|9
1631694720000|2021-09-15 08:32:00|20431.78|20311.78|20431.17|20311.17|20431.91|20311.91|20431.17|20311.17|10
1631694730000|2021-09-15 08:32:10|20431.18|20311.18|20427.63|20307.63|20431.18|20311.18|20427.63|20307.63|10
1631694740000|2021-09-15 08:32:20|20427.21|20307.21|20427.99|20307.99|20428.03|20308.03|20426.71|20306.71|10
1631694750000|2021-09-15 08:32:30|20427.6|20307.6|20421.78|20301.78|20427.6|20307.6|20421.78|20301.78|10
1631694760000|2021-09-15 08:32:40|20421.45|20301.45|20419.86|20299.86|20421.45|20301.45|20419.86|20299.86|9
1631694770000|2021-09-15 08:32:50|20420.02|20300.02|20418.45|20298.45|20420.02|20300.02|20418.4|20298.4|10
1631694780000|2021-09-15 08:33:00|20418.12|20298.12|20414.99|20294.99|20418.12|20298.12|20414.7|20294.7|10
1631694790000|2021-09-15 08:33:10|20414.24|20294.24|20413.19|20293.19|20414.54|20294.54|20413.02|20293.02|10
1631694800000|2021-09-15 08:33:20|20413.92|20293.92|20415.27|20295.27|20415.27|20295.27|20413.92|20293.92|9
1631694810000|2021-09-15 08:33:30|20415.89|20295.89|20413.76|20293.76|20416.03|20296.03|20413.76|20293.76|10
1631694820000|2021-09-15 08:33:40|20414.44|20294.44|20414.07|20294.07|20414.49|20294.49|20413.09|20293.09|8
1631694830000|2021-09-15 08:33:50|20414.71|20294.71|20415.45|20295.45|20415.45|20295.45|20414.45|20294.45|10
1631694840000|2021-09-15 08:34:00|20415.42|20295.42|20415.53|20295.53|20415.92|20295.92|20415.39|20295.39|10
1631694850000|2021-09-15 08:34:10|20415.76|20295.76|20416.3|20296.3|20416.42|20296.42|20415.58|20295.58|9
1631694860000|2021-09-15 08:34:20|20416.09|20296.09|20416.19|20296.19|20416.33|20296.33|20415.78|20295.78|10
1631694870000|2021-09-15 08:34:30|20415.37|20295.37|20414.72|20294.72|20415.37|20295.37|20414.69|20294.69|9
1631694880000|2021-09-15 08:34:40|20414.8|20294.8|20414|20294|20414.8|20294.8|20413.68|20293.68|9
1631694890000|2021-09-15 08:34:50|20414.02|20294.02|20412.7|20292.7|20414.37|20294.37|20412.51|20292.51|10
1631694900000|2021-09-15 08:35:00|20413.48|20293.48|20412.68|20292.68|20413.48|20293.48|20411.63|20291.63|9
1631694910000|2021-09-15 08:35:10|20412.7|20292.7|20412.7|20292.7|20415.61|20295.61|20412.7|20292.7|10
1631694920000|2021-09-15 08:35:20|20413.11|20293.11|20412.13|20292.13|20413.86|20293.86|20412.13|20292.13|9
1631694930000|2021-09-15 08:35:30|20411.99|20291.99|20409.28|20289.28|20411.99|20291.99|20409.15|20289.15|9
1631694940000|2021-09-15 08:35:40|20409.06|20289.06|20407.26|20287.26|20409.06|20289.06|20407.26|20287.26|9
1631694950000|2021-09-15 08:35:50|20407|20287|20407.54|20287.54|20407.69|20287.69|20406.73|20286.73|9
1631694960000|2021-09-15 08:36:00|20407.8|20287.8|20407.99|20287.99|20408.05|20288.05|20407.79|20287.79|8
1631694970000|2021-09-15 08:36:10|20406.44|20286.44|20406.45|20286.45|20406.45|20286.45|20405.63|20285.63|10
1631694980000|2021-09-15 08:36:20|20407.71|20287.71|20408.69|20288.69|20409.05|20289.05|20407.6|20287.6|10
1631694990000|2021-09-15 08:36:30|20408.86|20288.86|20408.72|20288.72|20408.95|20288.95|20408.63|20288.63|9
1631695000000|2021-09-15 08:36:40|20408.65|20288.65|20407.19|20287.19|20408.65|20288.65|20406.93|20286.93|9
1631695010000|2021-09-15 08:36:50|20407.1|20287.1|20407.21|20287.21|20407.87|20287.87|20406.96|20286.96|9
1631695020000|2021-09-15 08:37:00|20406.5|20286.5|20405.17|20285.17|20406.69|20286.69|20405.14|20285.14|9
1631695030000|2021-09-15 08:37:10|20405.01|20285.01|20402.7|20282.7|20405.01|20285.01|20402.52|20282.52|10
1631695040000|2021-09-15 08:37:20|20402.84|20282.84|20402|20282|20403.49|20283.49|20402|20282|10
1631695050000|2021-09-15 08:37:30|20402.05|20282.05|20401.06|20281.06|20402.05|20282.05|20401.06|20281.06|9
1631695060000|2021-09-15 08:37:40|20401.05|20281.05|20402.24|20282.24|20402.24|20282.24|20401.05|20281.05|8
1631695070000|2021-09-15 08:37:50|20402.47|20282.47|20404.16|20284.16|20404.19|20284.19|20402.3|20282.3|9
1631695080000|2021-09-15 08:38:00|20403.89|20283.89|20405.13|20285.13|20406.37|20286.37|20403.89|20283.89|10
1631695090000|2021-09-15 08:38:10|20404.69|20284.69|20404.97|20284.97|20405.17|20285.17|20404.61|20284.61|9
1631695100000|2021-09-15 08:38:20|20405.11|20285.11|20405.77|20285.77|20405.82|20285.82|20404.79|20284.79|9
1631695110000|2021-09-15 08:38:30|20405.89|20285.89|20405.8|20285.8|20406.25|20286.25|20405.74|20285.74|10
1631695120000|2021-09-15 08:38:40|20406.03|20286.03|20416.97|20296.97|20416.97|20296.97|20406.03|20286.03|10
1631695130000|2021-09-15 08:38:50|20416.48|20296.48|20423.6|20303.6|20423.6|20303.6|20416.48|20296.48|10
1631695140000|2021-09-15 08:39:00|20424.42|20304.42|20421.12|20301.12|20424.42|20304.42|20421.12|20301.12|10
1631695150000|2021-09-15 08:39:10|20420.97|20300.97|20418.98|20298.98|20420.97|20300.97|20418.98|20298.98|10
1631695160000|2021-09-15 08:39:20|20418.55|20298.55|20418.44|20298.44|20418.99|20298.99|20418.08|20298.08|10
1631695170000|2021-09-15 08:39:30|20418.53|20298.53|20418.59|20298.59|20419.32|20299.32|20418.51|20298.51|9
1631695180000|2021-09-15 08:39:40|20418.67|20298.67|20418.86|20298.86|20419.01|20299.01|20418.35|20298.35|10
1631695190000|2021-09-15 08:39:50|20418.83|20298.83|20418|20298|20418.83|20298.83|20417.26|20297.26|9
1631695200000|2021-09-15 08:40:00|20417.85|20297.85|20418.17|20298.17|20418.93|20298.93|20417.85|20297.85|10
1631695210000|2021-09-15 08:40:10|20418.15|20298.15|20416.81|20296.81|20418.24|20298.24|20416.81|20296.81|10
1631695220000|2021-09-15 08:40:20|20416.76|20296.76|20415.39|20295.39|20416.81|20296.81|20415.39|20295.39|9
1631695230000|2021-09-15 08:40:30|20415.43|20295.43|20418.84|20298.84|20418.84|20298.84|20415.18|20295.18|9
1631695240000|2021-09-15 08:40:40|20418.97|20298.97|20420.83|20300.83|20420.83|20300.83|20418|20298|9
1631695250000|2021-09-15 08:40:50|20420.86|20300.86|20420.18|20300.18|20421.1|20301.1|20420.18|20300.18|10
1631695260000|2021-09-15 08:41:00|20420.03|20300.03|20420.18|20300.18|20420.18|20300.18|20418.78|20298.78|10
1631695270000|2021-09-15 08:41:10|20420.01|20300.01|20422.24|20302.24|20422.24|20302.24|20420.01|20300.01|10
1631695280000|2021-09-15 08:41:20|20422.14|20302.14|20420.57|20300.57|20422.14|20302.14|20420.01|20300.01|10
1631695290000|2021-09-15 08:41:30|20420.47|20300.47|20418.06|20298.06|20420.47|20300.47|20418.06|20298.06|10
1631695300000|2021-09-15 08:41:40|20418.05|20298.05|20415.89|20295.89|20418.05|20298.05|20415.89|20295.89|9
1631695310000|2021-09-15 08:41:50|20415.6|20295.6|20412.48|20292.48|20415.66|20295.66|20412.48|20292.48|10
1631695320000|2021-09-15 08:42:00|20412.1|20292.1|20412.08|20292.08|20412.41|20292.41|20412.08|20292.08|9
1631695330000|2021-09-15 08:42:10|20412.68|20292.68|20411.2|20291.2|20412.76|20292.76|20411.2|20291.2|10
1631695340000|2021-09-15 08:42:20|20410.94|20290.94|20410.38|20290.38|20410.94|20290.94|20409.3|20289.3|9
1631695350000|2021-09-15 08:42:30|20410.47|20290.47|20411.17|20291.17|20411.17|20291.17|20410.47|20290.47|10
1631695360000|2021-09-15 08:42:40|20410.91|20290.91|20414.05|20294.05|20414.16|20294.16|20410.8|20290.8|10
1631695370000|2021-09-15 08:42:50|20414.1|20294.1|20414.1|20294.1|20415.09|20295.09|20413.96|20293.96|10
1631695380000|2021-09-15 08:43:00|20414.13|20294.13|20414.85|20294.85|20414.85|20294.85|20413.63|20293.63|9
1631695390000|2021-09-15 08:43:10|20414.56|20294.56|20415.07|20295.07|20415.07|20295.07|20414.42|20294.42|9
1631695400000|2021-09-15 08:43:20|20415|20295|20414.66|20294.66|20415.17|20295.17|20414.66|20294.66|9
1631695410000|2021-09-15 08:43:30|20414.57|20294.57|20411.99|20291.99|20414.57|20294.57|20411.48|20291.48|9
1631695420000|2021-09-15 08:43:40|20411.79|20291.79|20408.55|20288.55|20411.79|20291.79|20408.55|20288.55|10
1631695430000|2021-09-15 08:43:50|20408.06|20288.06|20407.71|20287.71|20408.06|20288.06|20407.11|20287.11|10
1631695440000|2021-09-15 08:44:00|20407.31|20287.31|20410.22|20290.22|20410.22|20290.22|20407.31|20287.31|9
1631695450000|2021-09-15 08:44:10|20410.96|20290.96|20412.05|20292.05|20412.7|20292.7|20410.96|20290.96|10
1631695460000|2021-09-15 08:44:20|20412.36|20292.36|20413.58|20293.58|20413.58|20293.58|20412.36|20292.36|10
1631695470000|2021-09-15 08:44:30|20412.84|20292.84|20416.78|20296.78|20416.78|20296.78|20412.84|20292.84|10
1631695480000|2021-09-15 08:44:40|20416.93|20296.93|20414.19|20294.19|20416.93|20296.93|20414.19|20294.19|10
1631695490000|2021-09-15 08:44:50|20414.31|20294.31|20414.06|20294.06|20414.42|20294.42|20413.87|20293.87|10
1631695500000|2021-09-15 08:45:00|20414.05|20294.05|20414.78|20294.78|20414.78|20294.78|20413.81|20293.81|10
1631695510000|2021-09-15 08:45:10|20415.56|20295.56|20418.1|20298.1|20418.1|20298.1|20415.56|20295.56|10
1631695520000|2021-09-15 08:45:20|20418.18|20298.18|20418.51|20298.51|20418.95|20298.95|20418.18|20298.18|10
1631695530000|2021-09-15 08:45:30|20418.81|20298.81|20416.64|20296.64|20419.27|20299.27|20416.64|20296.64|10
1631695540000|2021-09-15 08:45:40|20415.63|20295.63|20415.77|20295.77|20416.26|20296.26|20415.34|20295.34|10
1631695550000|2021-09-15 08:45:50|20415.85|20295.85|20417.11|20297.11|20417.61|20297.61|20415.85|20295.85|10
1631695560000|2021-09-15 08:46:00|20417.12|20297.12|20418.68|20298.68|20419.24|20299.24|20417.12|20297.12|9
1631695570000|2021-09-15 08:46:10|20418.78|20298.78|20419.51|20299.51|20419.61|20299.61|20418.27|20298.27|10
1631695580000|2021-09-15 08:46:20|20419.06|20299.06|20414.71|20294.71|20419.06|20299.06|20414.71|20294.71|10
1631695590000|2021-09-15 08:46:30|20413.35|20293.35|20412.39|20292.39|20413.37|20293.37|20412.39|20292.39|8
1631695600000|2021-09-15 08:46:40|20412.45|20292.45|20412.27|20292.27|20412.81|20292.81|20411.99|20291.99|10
1631695610000|2021-09-15 08:46:50|20412.32|20292.32|20414.07|20294.07|20414.23|20294.23|20412.32|20292.32|10
1631695620000|2021-09-15 08:47:00|20416.04|20296.04|20418.44|20298.44|20418.44|20298.44|20416.04|20296.04|10
1631695630000|2021-09-15 08:47:10|20418.43|20298.43|20421.57|20301.57|20421.57|20301.57|20418.43|20298.43|9
1631695640000|2021-09-15 08:47:20|20421|20301|20418.53|20298.53|20421|20301|20418.19|20298.19|9
1631695650000|2021-09-15 08:47:30|20418.86|20298.86|20417.06|20297.06|20418.86|20298.86|20416.9|20296.9|9
1631695660000|2021-09-15 08:47:40|20416.55|20296.55|20414.41|20294.41|20416.55|20296.55|20414.28|20294.28|10
1631695670000|2021-09-15 08:47:50|20413.29|20293.29|20412.9|20292.9|20413.29|20293.29|20412.43|20292.43|10
1631695680000|2021-09-15 08:48:00|20412.97|20292.97|20411.57|20291.57|20412.97|20292.97|20411.57|20291.57|8
1631695690000|2021-09-15 08:48:10|20411.5|20291.5|20411.96|20291.96|20412.3|20292.3|20410.72|20290.72|9
1631695700000|2021-09-15 08:48:20|20411.87|20291.87|20413.33|20293.33|20413.33|20293.33|20411.69|20291.69|9
1631695710000|2021-09-15 08:48:30|20413.07|20293.07|20415.08|20295.08|20415.08|20295.08|20413.07|20293.07|9
1631695720000|2021-09-15 08:48:40|20415.33|20295.33|20416.82|20296.82|20416.87|20296.87|20415.01|20295.01|8
1631695730000|2021-09-15 08:48:50|20417.9|20297.9|20418.7|20298.7|20418.98|20298.98|20417.9|20297.9|9
1631695740000|2021-09-15 08:49:00|20418.74|20298.74|20418.02|20298.02|20419.54|20299.54|20418.02|20298.02|9
1631695750000|2021-09-15 08:49:10|20417.63|20297.63|20416.81|20296.81|20417.63|20297.63|20416.61|20296.61|10
1631695760000|2021-09-15 08:49:20|20418.37|20298.37|20426.6|20306.6|20426.6|20306.6|20418.37|20298.37|10
1631695770000|2021-09-15 08:49:30|20426.53|20306.53|20425.88|20305.88|20426.55|20306.55|20425.56|20305.56|8
1631695780000|2021-09-15 08:49:40|20426.18|20306.18|20425.41|20305.41|20426.18|20306.18|20425.41|20305.41|8
1631695790000|2021-09-15 08:49:50|20425.52|20305.52|20425.33|20305.33|20426.65|20306.65|20425.29|20305.29|8
1631695800000|2021-09-15 08:50:00|20425.62|20305.62|20423.26|20303.26|20425.62|20305.62|20422.44|20302.44|10
1631695810000|2021-09-15 08:50:10|20424.13|20304.13|20424.67|20304.67|20424.67|20304.67|20423.92|20303.92|9
1631695820000|2021-09-15 08:50:20|20425.13|20305.13|20425.38|20305.38|20426|20306|20425.13|20305.13|10
1631695830000|2021-09-15 08:50:30|20425.49|20305.49|20424.68|20304.68|20425.68|20305.68|20424.68|20304.68|9
1631695840000|2021-09-15 08:50:40|20424.47|20304.47|20423.93|20303.93|20426.65|20306.65|20423.93|20303.93|10
1631695850000|2021-09-15 08:50:50|20423.95|20303.95|20424.08|20304.08|20424.62|20304.62|20423.87|20303.87|9
1631695860000|2021-09-15 08:51:00|20424.61|20304.61|20421.83|20301.83|20424.61|20304.61|20421.55|20301.55|9
1631695870000|2021-09-15 08:51:10|20421.73|20301.73|20420.1|20300.1|20421.73|20301.73|20419.42|20299.42|9
1631695880000|2021-09-15 08:51:20|20420.17|20300.17|20420.65|20300.65|20420.91|20300.91|20420.17|20300.17|10
1631695890000|2021-09-15 08:51:30|20419.71|20299.71|20419.95|20299.95|20420.17|20300.17|20419.71|20299.71|8
1631695900000|2021-09-15 08:51:40|20419.62|20299.62|20421.4|20301.4|20421.4|20301.4|20419.24|20299.24|10
1631695910000|2021-09-15 08:51:50|20421.57|20301.57|20424.78|20304.78|20424.78|20304.78|20421.57|20301.57|8
1631695920000|2021-09-15 08:52:00|20424.96|20304.96|20425.29|20305.29|20425.39|20305.39|20424.84|20304.84|10
1631695930000|2021-09-15 08:52:10|20425.19|20305.19|20427.11|20307.11|20427.25|20307.25|20425.19|20305.19|10
1631695940000|2021-09-15 08:52:20|20426.89|20306.89|20423.98|20303.98|20426.89|20306.89|20423.98|20303.98|10
1631695950000|2021-09-15 08:52:30|20423.63|20303.63|20422.16|20302.16|20423.7|20303.7|20422.16|20302.16|9
1631695960000|2021-09-15 08:52:40|20422.05|20302.05|20422.24|20302.24|20422.24|20302.24|20421.32|20301.32|9
1631695970000|2021-09-15 08:52:50|20421.9|20301.9|20417.57|20297.57|20421.9|20301.9|20417.57|20297.57|10
1631695980000|2021-09-15 08:53:00|20417.28|20297.28|20415.45|20295.45|20417.67|20297.67|20415.45|20295.45|10
1631695990000|2021-09-15 08:53:10|20415.57|20295.57|20414.19|20294.19|20415.57|20295.57|20414.19|20294.19|10
1631696000000|2021-09-15 08:53:20|20412.94|20292.94|20414.11|20294.11|20414.11|20294.11|20412.65|20292.65|10
1631696010000|2021-09-15 08:53:30|20412.88|20292.88|20401.8|20281.8|20412.88|20292.88|20401.79|20281.79|10
1631696020000|2021-09-15 08:53:40|20401.88|20281.88|20398.14|20278.14|20401.88|20281.88|20397.46|20277.46|10
1631696030000|2021-09-15 08:53:50|20397.66|20277.66|20397.66|20277.66|20398.32|20278.32|20397.16|20277.16|10
1631696040000|2021-09-15 08:54:00|20397.88|20277.88|20397.13|20277.13|20399.34|20279.34|20397.13|20277.13|10
1631696050000|2021-09-15 08:54:10|20396.27|20276.27|20389.94|20269.94|20396.37|20276.37|20389.94|20269.94|10
1631696060000|2021-09-15 08:54:20|20388.92|20268.92|20382.62|20262.62|20388.92|20268.92|20382.62|20262.62|10
1631696070000|2021-09-15 08:54:30|20382.2|20262.2|20377.96|20257.96|20382.2|20262.2|20377.96|20257.96|10
1631696080000|2021-09-15 08:54:40|20377.51|20257.51|20377.57|20257.57|20378.97|20258.97|20377.13|20257.13|10
1631696090000|2021-09-15 08:54:50|20377.45|20257.45|20372.06|20252.06|20377.45|20257.45|20372.06|20252.06|10
1631696100000|2021-09-15 08:55:00|20371.78|20251.78|20371.71|20251.71|20372.53|20252.53|20371.5|20251.5|10
1631696110000|2021-09-15 08:55:10|20371.93|20251.93|20372.23|20252.23|20372.48|20252.48|20371.44|20251.44|8
1631696120000|2021-09-15 08:55:20|20372.66|20252.66|20371.47|20251.47|20372.66|20252.66|20370.84|20250.84|9
1631696130000|2021-09-15 08:55:30|20371.54|20251.54|20371.92|20251.92|20372.07|20252.07|20371.33|20251.33|10
1631696140000|2021-09-15 08:55:40|20370.99|20250.99|20368.71|20248.71|20370.99|20250.99|20368.71|20248.71|10
1631696150000|2021-09-15 08:55:50|20368.26|20248.26|20368.18|20248.18|20368.4|20248.4|20368|20248|10
1631696160000|2021-09-15 08:56:00|20367.44|20247.44|20366.09|20246.09|20367.79|20247.79|20366.09|20246.09|10
1631696170000|2021-09-15 08:56:10|20366.5|20246.5|20367.79|20247.79|20368.11|20248.11|20366.5|20246.5|10
1631696180000|2021-09-15 08:56:20|20367.77|20247.77|20368.6|20248.6|20368.6|20248.6|20367.46|20247.46|9
1631696190000|2021-09-15 08:56:30|20369.16|20249.16|20370.77|20250.77|20371.17|20251.17|20369.16|20249.16|9
1631696200000|2021-09-15 08:56:40|20370.89|20250.89|20372.08|20252.08|20372.26|20252.26|20370.68|20250.68|10
1631696210000|2021-09-15 08:56:50|20372.02|20252.02|20369.99|20249.99|20372.02|20252.02|20369.89|20249.89|9
1631696220000|2021-09-15 08:57:00|20370.28|20250.28|20369.91|20249.91|20370.28|20250.28|20368.45|20248.45|9
1631696230000|2021-09-15 08:57:10|20370.9|20250.9|20371.97|20251.97|20372.88|20252.88|20370.9|20250.9|9
1631696240000|2021-09-15 08:57:20|20372.02|20252.02|20373.24|20253.24|20374.39|20254.39|20372.02|20252.02|10
1631696250000|2021-09-15 08:57:30|20373.01|20253.01|20371|20251|20373.14|20253.14|20371|20251|10
1631696260000|2021-09-15 08:57:40|20371.02|20251.02|20368.72|20248.72|20371.02|20251.02|20368.51|20248.51|10
1631696270000|2021-09-15 08:57:50|20368.69|20248.69|20365.49|20245.49|20368.69|20248.69|20365.49|20245.49|10
1631696280000|2021-09-15 08:58:00|20365.57|20245.57|20365.47|20245.47|20365.9|20245.9|20365.14|20245.14|10
1631696290000|2021-09-15 08:58:10|20364.61|20244.61|20357.19|20237.19|20364.61|20244.61|20357.19|20237.19|10
1631696300000|2021-09-15 08:58:20|20356.46|20236.46|20349.33|20229.33|20356.46|20236.46|20348.51|20228.51|10
1631696310000|2021-09-15 08:58:30|20348.9|20228.9|20349.34|20229.34|20349.83|20229.83|20348.9|20228.9|10
1631696320000|2021-09-15 08:58:40|20350.2|20230.2|20347.67|20227.67|20350.83|20230.83|20347.67|20227.67|10
1631696330000|2021-09-15 08:58:50|20347.38|20227.38|20340.2|20220.2|20347.38|20227.38|20340.1|20220.1|10
1631696340000|2021-09-15 08:59:00|20340.02|20220.02|20342.22|20222.22|20342.22|20222.22|20339.64|20219.64|10
1631696350000|2021-09-15 08:59:10|20342.67|20222.67|20346.79|20226.79|20347.32|20227.32|20342.67|20222.67|10
1631696360000|2021-09-15 08:59:20|20346.45|20226.45|20344.35|20224.35|20346.73|20226.73|20344.35|20224.35|10
1631696370000|2021-09-15 08:59:30|20344.67|20224.67|20345.72|20225.72|20346.09|20226.09|20344.67|20224.67|10
1631696380000|2021-09-15 08:59:40|20345.94|20225.94|20344.59|20224.59|20345.94|20225.94|20344.59|20224.59|10
1631696390000|2021-09-15 08:59:50|20344.61|20224.61|20350.18|20230.18|20350.18|20230.18|20344.61|20224.61|9
1631696400000|2021-09-15 09:00:00|20350.03|20230.03|20350.51|20230.51|20351.19|20231.19|20350.02|20230.02|10
1631696410000|2021-09-15 09:00:10|20351.03|20231.03|20353.96|20233.96|20353.96|20233.96|20351.03|20231.03|10
1631696420000|2021-09-15 09:00:20|20354.5|20234.5|20359.57|20239.57|20359.57|20239.57|20354.5|20234.5|10
1631696430000|2021-09-15 09:00:30|20360.16|20240.16|20361.03|20241.03|20361.58|20241.58|20360.16|20240.16|10
1631696440000|2021-09-15 09:00:40|20361.25|20241.25|20361.2|20241.2|20362.73|20242.73|20360.75|20240.75|10
1631696450000|2021-09-15 09:00:50|20361.63|20241.63|20361.57|20241.57|20363.37|20243.37|20361.54|20241.54|10
1631696460000|2021-09-15 09:01:00|20360.98|20240.98|20358.79|20238.79|20361.59|20241.59|20358.79|20238.79|9
1631696470000|2021-09-15 09:01:10|20358.42|20238.42|20356.93|20236.93|20358.42|20238.42|20356.93|20236.93|10
1631696480000|2021-09-15 09:01:20|20356.67|20236.67|20359.66|20239.66|20359.66|20239.66|20356.67|20236.67|10
1631696490000|2021-09-15 09:01:30|20360.1|20240.1|20363.03|20243.03|20363.03|20243.03|20360.1|20240.1|10
1631696500000|2021-09-15 09:01:40|20363.27|20243.27|20366|20246|20366.04|20246.04|20362.11|20242.11|10
1631696510000|2021-09-15 09:01:50|20367.13|20247.13|20369.14|20249.14|20369.28|20249.28|20367.13|20247.13|10
1631696520000|2021-09-15 09:02:00|20369.25|20249.25|20375.01|20255.01|20375.01|20255.01|20369.25|20249.25|9
1631696530000|2021-09-15 09:02:10|20374.82|20254.82|20375.77|20255.77|20376.64|20256.64|20374.64|20254.64|10
1631696540000|2021-09-15 09:02:20|20375.47|20255.47|20375.55|20255.55|20375.71|20255.71|20375.4|20255.4|9
1631696550000|2021-09-15 09:02:30|20375.96|20255.96|20375.42|20255.42|20375.96|20255.96|20375.42|20255.42|10
1631696560000|2021-09-15 09:02:40|20375.02|20255.02|20373.73|20253.73|20376.07|20256.07|20373.73|20253.73|10
1631696570000|2021-09-15 09:02:50|20373.63|20253.63|20376.25|20256.25|20376.28|20256.28|20373.63|20253.63|10
1631696580000|2021-09-15 09:03:00|20376.13|20256.13|20377.33|20257.33|20377.54|20257.54|20376.13|20256.13|10
1631696590000|2021-09-15 09:03:10|20377.39|20257.39|20377.29|20257.29|20377.39|20257.39|20376.57|20256.57|10
1631696600000|2021-09-15 09:03:20|20377.66|20257.66|20376.69|20256.69|20378.17|20258.17|20376.41|20256.41|10
1631696610000|2021-09-15 09:03:30|20377|20257|20378.89|20258.89|20378.89|20258.89|20376.9|20256.9|8
1631696620000|2021-09-15 09:03:40|20378.56|20258.56|20378.22|20258.22|20378.56|20258.56|20377.26|20257.26|8
1631696630000|2021-09-15 09:03:50|20378.36|20258.36|20378.43|20258.43|20379.75|20259.75|20378.36|20258.36|10
1631696640000|2021-09-15 09:04:00|20378.81|20258.81|20379.24|20259.24|20379.24|20259.24|20378.57|20258.57|10
1631696650000|2021-09-15 09:04:10|20379.41|20259.41|20378.95|20258.95|20379.85|20259.85|20378.41|20258.41|9
1631696660000|2021-09-15 09:04:20|20378.88|20258.88|20377.53|20257.53|20378.88|20258.88|20377.1|20257.1|9
1631696670000|2021-09-15 09:04:30|20377.93|20257.93|20385.89|20265.89|20385.89|20265.89|20377.74|20257.74|10
1631696680000|2021-09-15 09:04:40|20387.83|20267.83|20395.22|20275.22|20395.22|20275.22|20387.83|20267.83|10
1631696690000|2021-09-15 09:04:50|20395.4|20275.4|20394.72|20274.72|20396.26|20276.26|20394.43|20274.43|10
1631696700000|2021-09-15 09:05:00|20394.45|20274.45|20395.29|20275.29|20395.29|20275.29|20393.38|20273.38|10
1631696710000|2021-09-15 09:05:10|20396.51|20276.51|20399.65|20279.65|20399.68|20279.68|20396.38|20276.38|10
1631696720000|2021-09-15 09:05:20|20400.39|20280.39|20400.8|20280.8|20401.5|20281.5|20400.39|20280.39|10
1631696730000|2021-09-15 09:05:30|20401.04|20281.04|20399.75|20279.75|20401.12|20281.12|20399.45|20279.45|10
1631696740000|2021-09-15 09:05:40|20399.8|20279.8|20397.72|20277.72|20399.8|20279.8|20397.28|20277.28|10
1631696750000|2021-09-15 09:05:50|20397.63|20277.63|20400.58|20280.58|20401.11|20281.11|20397.49|20277.49|10
1631696760000|2021-09-15 09:06:00|20400.39|20280.39|20402.1|20282.1|20402.31|20282.31|20400.39|20280.39|10
1631696770000|2021-09-15 09:06:10|20402.69|20282.69|20405.31|20285.31|20405.31|20285.31|20402.57|20282.57|10
1631696780000|2021-09-15 09:06:20|20405.16|20285.16|20404.57|20284.57|20405.61|20285.61|20404.24|20284.24|10
1631696790000|2021-09-15 09:06:30|20404.68|20284.68|20405.42|20285.42|20405.42|20285.42|20404.33|20284.33|10
1631696800000|2021-09-15 09:06:40|20405.19|20285.19|20406.02|20286.02|20406.02|20286.02|20404.4|20284.4|10
1631696810000|2021-09-15 09:06:50|20406.58|20286.58|20406.54|20286.54|20407.22|20287.22|20405.83|20285.83|10
1631696820000|2021-09-15 09:07:00|20406.41|20286.41|20404.1|20284.1|20406.41|20286.41|20403.43|20283.43|9
1631696830000|2021-09-15 09:07:10|20404.27|20284.27|20405.43|20285.43|20405.52|20285.52|20404.27|20284.27|10
1631696840000|2021-09-15 09:07:20|20405.57|20285.57|20405.7|20285.7|20406.08|20286.08|20405.06|20285.06|8
1631696850000|2021-09-15 09:07:30|20405.06|20285.06|20404.59|20284.59|20405.52|20285.52|20404.43|20284.43|9
1631696860000|2021-09-15 09:07:40|20404.61|20284.61|20404.39|20284.39|20404.61|20284.61|20403.53|20283.53|9
1631696870000|2021-09-15 09:07:50|20404.57|20284.57|20404.26|20284.26|20404.57|20284.57|20403.87|20283.87|10
1631696880000|2021-09-15 09:08:00|20404.19|20284.19|20405|20285|20405|20285|20404.02|20284.02|9
1631696890000|2021-09-15 09:08:10|20405.06|20285.06|20404.14|20284.14|20405.86|20285.86|20404.1|20284.1|10
1631696900000|2021-09-15 09:08:20|20403.78|20283.78|20399|20279|20403.78|20283.78|20399|20279|10
1631696910000|2021-09-15 09:08:30|20398.97|20278.97|20397.65|20277.65|20398.97|20278.97|20397.65|20277.65|10
1631696920000|2021-09-15 09:08:40|20397.56|20277.56|20397.51|20277.51|20397.56|20277.56|20397.34|20277.34|7
1631696930000|2021-09-15 09:08:50|20397.58|20277.58|20396|20276|20397.58|20277.58|20395.58|20275.58|10
1631696940000|2021-09-15 09:09:00|20396.17|20276.17|20397.14|20277.14|20397.29|20277.29|20395.47|20275.47|10
1631696950000|2021-09-15 09:09:10|20397.36|20277.36|20397.07|20277.07|20397.37|20277.37|20396.8|20276.8|10
1631696960000|2021-09-15 09:09:20|20397.11|20277.11|20397.16|20277.16|20397.48|20277.48|20396.29|20276.29|10
1631696970000|2021-09-15 09:09:30|20397.52|20277.52|20397.75|20277.75|20397.78|20277.78|20397.49|20277.49|9
1631696980000|2021-09-15 09:09:40|20397.95|20277.95|20399.31|20279.31|20399.31|20279.31|20397.78|20277.78|10
1631696990000|2021-09-15 09:09:50|20399.45|20279.45|20400.12|20280.12|20401.04|20281.04|20399.45|20279.45|9
1631697000000|2021-09-15 09:10:00|20399.99|20279.99|20399.34|20279.34|20399.99|20279.99|20399.3|20279.3|10
1631697010000|2021-09-15 09:10:10|20399.13|20279.13|20398.67|20278.67|20399.13|20279.13|20398.45|20278.45|9
1631697020000|2021-09-15 09:10:20|20398.44|20278.44|20396.94|20276.94|20398.46|20278.46|20396.94|20276.94|10
1631697030000|2021-09-15 09:10:30|20396.69|20276.69|20394.66|20274.66|20396.69|20276.69|20394.59|20274.59|9
1631697040000|2021-09-15 09:10:40|20394.67|20274.67|20394.14|20274.14|20394.77|20274.77|20393.96|20273.96|8
1631697050000|2021-09-15 09:10:50|20394.31|20274.31|20397.4|20277.4|20397.4|20277.4|20394.31|20274.31|9
1631697060000|2021-09-15 09:11:00|20397.75|20277.75|20400.07|20280.07|20400.41|20280.41|20397.75|20277.75|10
1631697070000|2021-09-15 09:11:10|20399.17|20279.17|20397.91|20277.91|20399.17|20279.17|20397.91|20277.91|9
1631697080000|2021-09-15 09:11:20|20397.96|20277.96|20397.09|20277.09|20398.02|20278.02|20397.03|20277.03|8
1631697090000|2021-09-15 09:11:30|20397.07|20277.07|20397.17|20277.17|20397.3|20277.3|20396.41|20276.41|10
1631697100000|2021-09-15 09:11:40|20397.05|20277.05|20396.73|20276.73|20397.82|20277.82|20396.73|20276.73|8
1631697110000|2021-09-15 09:11:50|20397.28|20277.28|20398.94|20278.94|20398.94|20278.94|20397.28|20277.28|9
1631697120000|2021-09-15 09:12:00|20399.14|20279.14|20400.58|20280.58|20400.63|20280.63|20398.97|20278.97|9
1631697130000|2021-09-15 09:12:10|20401.18|20281.18|20400.04|20280.04|20401.46|20281.46|20399.99|20279.99|10
1631697140000|2021-09-15 09:12:20|20400.08|20280.08|20400.16|20280.16|20400.16|20280.16|20399.55|20279.55|10
1631697150000|2021-09-15 09:12:30|20400.63|20280.63|20399.84|20279.84|20400.63|20280.63|20399.84|20279.84|9
1631697160000|2021-09-15 09:12:40|20399.56|20279.56|20399.09|20279.09|20400.55|20280.55|20399.09|20279.09|8
1631697170000|2021-09-15 09:12:50|20398.3|20278.3|20398.72|20278.72|20398.72|20278.72|20396.77|20276.77|10
1631697180000|2021-09-15 09:13:00|20398.62|20278.62|20402.25|20282.25|20402.25|20282.25|20398.05|20278.05|9
1631697190000|2021-09-15 09:13:10|20403.15|20283.15|20406.8|20286.8|20406.8|20286.8|20403.15|20283.15|10
1631697200000|2021-09-15 09:13:20|20407.16|20287.16|20414.25|20294.25|20414.25|20294.25|20407.16|20287.16|10
1631697210000|2021-09-15 09:13:30|20415.37|20295.37|20415.91|20295.91|20415.91|20295.91|20414.42|20294.42|10
1631697220000|2021-09-15 09:13:40|20415.84|20295.84|20418.1|20298.1|20418.25|20298.25|20415.84|20295.84|10
1631697230000|2021-09-15 09:13:50|20418.27|20298.27|20419.23|20299.23|20419.23|20299.23|20418.27|20298.27|9
1631697240000|2021-09-15 09:14:00|20419.98|20299.98|20419.8|20299.8|20419.98|20299.98|20419.36|20299.36|10
1631697250000|2021-09-15 09:14:10|20418.89|20298.89|20418.05|20298.05|20418.89|20298.89|20417.88|20297.88|10
1631697260000|2021-09-15 09:14:20|20418.73|20298.73|20419.8|20299.8|20419.8|20299.8|20418.68|20298.68|10
1631697270000|2021-09-15 09:14:30|20420.71|20300.71|20421.14|20301.14|20421.14|20301.14|20420.48|20300.48|9
1631697280000|2021-09-15 09:14:40|20421.25|20301.25|20421.42|20301.42|20421.7|20301.7|20421.08|20301.08|9
1631697290000|2021-09-15 09:14:50|20421.63|20301.63|20427.28|20307.28|20427.28|20307.28|20421.63|20301.63|10
1631697300000|2021-09-15 09:15:00|20428.74|20308.74|20431.75|20311.75|20431.76|20311.76|20428.74|20308.74|10
1631697310000|2021-09-15 09:15:10|20432.01|20312.01|20432.96|20312.96|20433.47|20313.47|20431.9|20311.9|10
1631697320000|2021-09-15 09:15:20|20432.66|20312.66|20418.43|20298.43|20432.66|20312.66|20418.43|20298.43|10
1631697330000|2021-09-15 09:15:30|20417.47|20297.47|20410.69|20290.69|20417.47|20297.47|20410.38|20290.38|10
1631697340000|2021-09-15 09:15:40|20410.65|20290.65|20409.96|20289.96|20410.65|20290.65|20409.82|20289.82|10
1631697350000|2021-09-15 09:15:50|20410.19|20290.19|20410.12|20290.12|20410.85|20290.85|20409.97|20289.97|10
1631697360000|2021-09-15 09:16:00|20410.13|20290.13|20402.75|20282.75|20410.13|20290.13|20402.75|20282.75|10
1631697370000|2021-09-15 09:16:10|20402.79|20282.79|20400.71|20280.71|20403.12|20283.12|20400.71|20280.71|10
1631697380000|2021-09-15 09:16:20|20400.92|20280.92|20387.61|20267.61|20401.19|20281.19|20387.61|20267.61|10
1631697390000|2021-09-15 09:16:30|20386.22|20266.22|20378.43|20258.43|20386.22|20266.22|20378.43|20258.43|10
1631697400000|2021-09-15 09:16:40|20377.62|20257.62|20378.99|20258.99|20379.02|20259.02|20377.62|20257.62|10
1631697410000|2021-09-15 09:16:50|20378.45|20258.45|20378.78|20258.78|20378.86|20258.86|20377.66|20257.66|9
1631697420000|2021-09-15 09:17:00|20379.06|20259.06|20380.74|20260.74|20381|20261|20377.7|20257.7|10
1631697430000|2021-09-15 09:17:10|20380.47|20260.47|20386.16|20266.16|20386.16|20266.16|20380.47|20260.47|10
1631697440000|2021-09-15 09:17:20|20386.34|20266.34|20390.7|20270.7|20390.7|20270.7|20386.33|20266.33|10
1631697450000|2021-09-15 09:17:30|20390.64|20270.64|20390|20270|20390.64|20270.64|20386.83|20266.83|10
1631697460000|2021-09-15 09:17:40|20390.32|20270.32|20389.66|20269.66|20394.35|20274.35|20388.56|20268.56|10
1631697470000|2021-09-15 09:17:50|20388.66|20268.66|20393.36|20273.36|20394.13|20274.13|20388.31|20268.31|10
1631697480000|2021-09-15 09:18:00|20394.57|20274.57|20397.05|20277.05|20397.98|20277.98|20394.57|20274.57|10
1631697490000|2021-09-15 09:18:10|20397.42|20277.42|20394.73|20274.73|20398.68|20278.68|20394.73|20274.73|10
1631697500000|2021-09-15 09:18:20|20394.71|20274.71|20396.64|20276.64|20397.09|20277.09|20394.71|20274.71|10
1631697510000|2021-09-15 09:18:30|20396.55|20276.55|20388.84|20268.84|20396.56|20276.56|20388.84|20268.84|10
1631697520000|2021-09-15 09:18:40|20388.42|20268.42|20391.24|20271.24|20391.24|20271.24|20388.03|20268.03|10
1631697530000|2021-09-15 09:18:50|20391.06|20271.06|20388.79|20268.79|20391.06|20271.06|20388.79|20268.79|9
1631697540000|2021-09-15 09:19:00|20388.86|20268.86|20386.98|20266.98|20388.86|20268.86|20386.98|20266.98|10
1631697550000|2021-09-15 09:19:10|20386.94|20266.94|20385.39|20265.39|20386.99|20266.99|20384.29|20264.29|10
1631697560000|2021-09-15 09:19:20|20385.36|20265.36|20382.62|20262.62|20385.36|20265.36|20382.61|20262.61|10
1631697570000|2021-09-15 09:19:30|20382.53|20262.53|20379.54|20259.54|20382.54|20262.54|20379.54|20259.54|8
1631697580000|2021-09-15 09:19:40|20379.53|20259.53|20376.65|20256.65|20379.53|20259.53|20376.65|20256.65|10
1631697590000|2021-09-15 09:19:50|20376.9|20256.9|20377.48|20257.48|20377.48|20257.48|20376.74|20256.74|9
1631697600000|2021-09-15 09:20:00|20377.19|20257.19|20378.26|20258.26|20378.63|20258.63|20377.09|20257.09|9
1631697610000|2021-09-15 09:20:10|20379.17|20259.17|20376.44|20256.44|20379.99|20259.99|20376.44|20256.44|10
1631697620000|2021-09-15 09:20:20|20375.96|20255.96|20376.11|20256.11|20376.11|20256.11|20373.16|20253.16|9
1631697630000|2021-09-15 09:20:30|20376.37|20256.37|20375.4|20255.4|20377.07|20257.07|20375.4|20255.4|10
1631697640000|2021-09-15 09:20:40|20374.96|20254.96|20372.31|20252.31|20374.96|20254.96|20372.31|20252.31|9
1631697650000|2021-09-15 09:20:50|20371.59|20251.59|20367.6|20247.6|20371.59|20251.59|20367.6|20247.6|10
1631697660000|2021-09-15 09:21:00|20365.52|20245.52|20356.66|20236.66|20365.6|20245.6|20356.66|20236.66|10
1631697670000|2021-09-15 09:21:10|20356.38|20236.38|20350.75|20230.75|20356.38|20236.38|20350.75|20230.75|10
1631697680000|2021-09-15 09:21:20|20349.56|20229.56|20345.71|20225.71|20349.56|20229.56|20345.71|20225.71|10
1631697690000|2021-09-15 09:21:30|20345.58|20225.58|20341.77|20221.77|20345.58|20225.58|20341.77|20221.77|9
1631697700000|2021-09-15 09:21:40|20341.18|20221.18|20340.31|20220.31|20341.18|20221.18|20340.21|20220.21|10
1631697710000|2021-09-15 09:21:50|20340.46|20220.46|20337.57|20217.57|20340.5|20220.5|20337.57|20217.57|10
1631697720000|2021-09-15 09:22:00|20337.78|20217.78|20339.13|20219.13|20339.42|20219.42|20337.77|20217.77|10
1631697730000|2021-09-15 09:22:10|20338.98|20218.98|20340.95|20220.95|20341.04|20221.04|20338.79|20218.79|10
1631697740000|2021-09-15 09:22:20|20341.6|20221.6|20340.6|20220.6|20342.37|20222.37|20339.49|20219.49|10
1631697750000|2021-09-15 09:22:30|20340.86|20220.86|20339.3|20219.3|20341.22|20221.22|20339.3|20219.3|9
1631697760000|2021-09-15 09:22:40|20338.78|20218.78|20335.53|20215.53|20338.78|20218.78|20335.53|20215.53|10
1631697770000|2021-09-15 09:22:50|20335.04|20215.04|20330.79|20210.79|20335.04|20215.04|20330.79|20210.79|10
1631697780000|2021-09-15 09:23:00|20330.85|20210.85|20329.25|20209.25|20330.85|20210.85|20329.25|20209.25|10
1631697790000|2021-09-15 09:23:10|20329.33|20209.33|20327.45|20207.45|20329.33|20209.33|20327.38|20207.38|10
1631697800000|2021-09-15 09:23:20|20327.67|20207.67|20325.03|20205.03|20327.67|20207.67|20325.03|20205.03|10
1631697810000|2021-09-15 09:23:30|20325.12|20205.12|20325.13|20205.13|20325.22|20205.22|20324.7|20204.7|9
1631697820000|2021-09-15 09:23:40|20325.09|20205.09|20325.91|20205.91|20325.91|20205.91|20324.51|20204.51|9
1631697830000|2021-09-15 09:23:50|20326.17|20206.17|20327.15|20207.15|20327.15|20207.15|20325.69|20205.69|9
1631697840000|2021-09-15 09:24:00|20327.44|20207.44|20328.26|20208.26|20328.65|20208.65|20327.36|20207.36|10
1631697850000|2021-09-15 09:24:10|20327.96|20207.96|20328.1|20208.1|20328.1|20208.1|20327.42|20207.42|8
1631697860000|2021-09-15 09:24:20|20327.99|20207.99|20329.27|20209.27|20331|20211|20327.99|20207.99|10
1631697870000|2021-09-15 09:24:30|20328.95|20208.95|20328.34|20208.34|20329.19|20209.19|20328.09|20208.09|9
1631697880000|2021-09-15 09:24:40|20328.04|20208.04|20329.99|20209.99|20330.34|20210.34|20328.04|20208.04|10
1631697890000|2021-09-15 09:24:50|20330.27|20210.27|20334.14|20214.14|20334.14|20214.14|20330.27|20210.27|10
1631697900000|2021-09-15 09:25:00|20334.51|20214.51|20336.3|20216.3|20336.3|20216.3|20334.42|20214.42|10
1631697910000|2021-09-15 09:25:10|20336.38|20216.38|20338.61|20218.61|20338.61|20218.61|20336.38|20216.38|10
1631697920000|2021-09-15 09:25:20|20339.25|20219.25|20341.1|20221.1|20341.19|20221.19|20339.09|20219.09|9
1631697930000|2021-09-15 09:25:30|20341.49|20221.49|20344.25|20224.25|20344.29|20224.29|20341.49|20221.49|10
1631697940000|2021-09-15 09:25:40|20344.76|20224.76|20347.65|20227.65|20347.65|20227.65|20344.72|20224.72|9
1631697950000|2021-09-15 09:25:50|20349.13|20229.13|20355.62|20235.62|20355.62|20235.62|20349.13|20229.13|10
1631697960000|2021-09-15 09:26:00|20359.31|20239.31|20384.35|20264.35|20384.35|20264.35|20359.31|20239.31|10
1631697970000|2021-09-15 09:26:10|20391.95|20271.95|20380.53|20260.53|20395.55|20275.55|20378.44|20258.44|10
1631697980000|2021-09-15 09:26:20|20383.27|20263.27|20390.95|20270.95|20390.95|20270.95|20383.27|20263.27|10
1631697990000|2021-09-15 09:26:30|20392.05|20272.05|20389|20269|20392.05|20272.05|20389|20269|9
1631698000000|2021-09-15 09:26:40|20389.06|20269.06|20380.62|20260.62|20390.91|20270.91|20380.62|20260.62|10
1631698010000|2021-09-15 09:26:50|20378.68|20258.68|20370.5|20250.5|20379.26|20259.26|20370.5|20250.5|10
1631698020000|2021-09-15 09:27:00|20369.42|20249.42|20357.7|20237.7|20369.42|20249.42|20357.7|20237.7|10
1631698030000|2021-09-15 09:27:10|20356.43|20236.43|20340.95|20220.95|20356.43|20236.43|20340.95|20220.95|10
1631698040000|2021-09-15 09:27:20|20340.06|20220.06|20334.82|20214.82|20340.06|20220.06|20334.59|20214.59|10
1631698050000|2021-09-15 09:27:30|20334.68|20214.68|20330.04|20210.04|20335.69|20215.69|20329.85|20209.85|10
1631698060000|2021-09-15 09:27:40|20330.12|20210.12|20332.58|20212.58|20334.32|20214.32|20330.12|20210.12|10
1631698070000|2021-09-15 09:27:50|20332.53|20212.53|20334.52|20214.52|20334.52|20214.52|20328.89|20208.89|10
1631698080000|2021-09-15 09:28:00|20332.89|20212.89|20346.41|20226.41|20347.75|20227.75|20332.78|20212.78|10
1631698090000|2021-09-15 09:28:10|20347.17|20227.17|20342.54|20222.54|20347.17|20227.17|20341.82|20221.82|10
1631698100000|2021-09-15 09:28:20|20343.02|20223.02|20348.27|20228.27|20348.27|20228.27|20343.02|20223.02|10
1631698110000|2021-09-15 09:28:30|20348.39|20228.39|20350.76|20230.76|20352.08|20232.08|20348.39|20228.39|10
1631698120000|2021-09-15 09:28:40|20348.49|20228.49|20352.63|20232.63|20352.79|20232.79|20348.37|20228.37|10
1631698130000|2021-09-15 09:28:50|20354.13|20234.13|20354.12|20234.12|20354.38|20234.38|20353.59|20233.59|10
1631698140000|2021-09-15 09:29:00|20354.51|20234.51|20355.25|20235.25|20356.32|20236.32|20354.51|20234.51|8
1631698150000|2021-09-15 09:29:10|20355.67|20235.67|20358.06|20238.06|20359.04|20239.04|20355.24|20235.24|8
1631698160000|2021-09-15 09:29:20|20357.16|20237.16|20358.9|20238.9|20359.56|20239.56|20357.16|20237.16|9
1631698170000|2021-09-15 09:29:30|20359|20239|20364.56|20244.56|20364.56|20244.56|20359|20239|8
1631698180000|2021-09-15 09:29:40|20364.57|20244.57|20365.9|20245.9|20366.03|20246.03|20364.57|20244.57|10
1631698190000|2021-09-15 09:29:50|20365.72|20245.72|20365.71|20245.71|20365.72|20245.72|20364.99|20244.99|9
1631698200000|2021-09-15 09:30:00|20365.14|20245.14|20365.37|20245.37|20365.4|20245.4|20362.96|20242.96|10
1631698210000|2021-09-15 09:30:10|20365.99|20245.99|20369.45|20249.45|20369.45|20249.45|20365.99|20245.99|10
1631698220000|2021-09-15 09:30:20|20369.7|20249.7|20370.64|20250.64|20370.64|20250.64|20368.78|20248.78|10
1631698230000|2021-09-15 09:30:30|20370.79|20250.79|20373.09|20253.09|20373.09|20253.09|20370.79|20250.79|10
1631698240000|2021-09-15 09:30:40|20373.8|20253.8|20375.65|20255.65|20375.65|20255.65|20373.8|20253.8|9
1631698250000|2021-09-15 09:30:50|20375.43|20255.43|20374.47|20254.47|20375.97|20255.97|20374.24|20254.24|10
1631698260000|2021-09-15 09:31:00|20373.87|20253.87|20376.61|20256.61|20376.61|20256.61|20373.31|20253.31|10
1631698270000|2021-09-15 09:31:10|20377.1|20257.1|20380.24|20260.24|20380.78|20260.78|20377.1|20257.1|10
1631698280000|2021-09-15 09:31:20|20380.39|20260.39|20382.71|20262.71|20383.5|20263.5|20380.39|20260.39|10
1631698290000|2021-09-15 09:31:30|20383.12|20263.12|20383.01|20263.01|20384|20264|20383.01|20263.01|10
1631698300000|2021-09-15 09:31:40|20383.41|20263.41|20387.66|20267.66|20387.66|20267.66|20381.06|20261.06|10
1631698310000|2021-09-15 09:31:50|20389.98|20269.98|20395.05|20275.05|20395.05|20275.05|20388.95|20268.95|10
1631698320000|2021-09-15 09:32:00|20394.83|20274.83|20393.86|20273.86|20395.6|20275.6|20393.58|20273.58|10
1631698330000|2021-09-15 09:32:10|20392.36|20272.36|20392.83|20272.83|20392.83|20272.83|20390.88|20270.88|10
1631698340000|2021-09-15 09:32:20|20393.7|20273.7|20392.51|20272.51|20393.7|20273.7|20392.5|20272.5|10
1631698350000|2021-09-15 09:32:30|20392.21|20272.21|20390.36|20270.36|20392.26|20272.26|20390.36|20270.36|10
1631698360000|2021-09-15 09:32:40|20390.25|20270.25|20392.3|20272.3|20394.32|20274.32|20389.44|20269.44|10
1631698370000|2021-09-15 09:32:50|20392.33|20272.33|20390.76|20270.76|20392.33|20272.33|20390.76|20270.76|10
1631698380000|2021-09-15 09:33:00|20390.91|20270.91|20389.23|20269.23|20390.94|20270.94|20389.1|20269.1|9
1631698390000|2021-09-15 09:33:10|20389.34|20269.34|20389.62|20269.62|20389.62|20269.62|20387.86|20267.86|9
1631698400000|2021-09-15 09:33:20|20389.61|20269.61|20389.81|20269.81|20390.99|20270.99|20389.61|20269.61|10
1631698410000|2021-09-15 09:33:30|20388.28|20268.28|20386.81|20266.81|20388.34|20268.34|20386.81|20266.81|10
1631698420000|2021-09-15 09:33:40|20386.59|20266.59|20381.81|20261.81|20387.02|20267.02|20381.81|20261.81|10
1631698430000|2021-09-15 09:33:50|20381.7|20261.7|20379.54|20259.54|20381.7|20261.7|20379.34|20259.34|10
1631698440000|2021-09-15 09:34:00|20379.56|20259.56|20377.17|20257.17|20379.56|20259.56|20377.17|20257.17|10
1631698450000|2021-09-15 09:34:10|20377.08|20257.08|20373.43|20253.43|20377.08|20257.08|20373.43|20253.43|10
1631698460000|2021-09-15 09:34:20|20373.14|20253.14|20370.65|20250.65|20373.14|20253.14|20370.45|20250.45|9
1631698470000|2021-09-15 09:34:30|20370.82|20250.82|20370.53|20250.53|20371.88|20251.88|20370.53|20250.53|9
1631698480000|2021-09-15 09:34:40|20370.37|20250.37|20369.66|20249.66|20370.37|20250.37|20369.32|20249.32|9
1631698490000|2021-09-15 09:34:50|20369.49|20249.49|20366.8|20246.8|20369.49|20249.49|20366.76|20246.76|9
1631698500000|2021-09-15 09:35:00|20367.17|20247.17|20367.06|20247.06|20367.75|20247.75|20366.06|20246.06|10
1631698510000|2021-09-15 09:35:10|20367.07|20247.07|20363.46|20243.46|20367.07|20247.07|20363.46|20243.46|9
1631698520000|2021-09-15 09:35:20|20363.37|20243.37|20358.61|20238.61|20363.37|20243.37|20358.61|20238.61|10
1631698530000|2021-09-15 09:35:30|20358.56|20238.56|20361.41|20241.41|20363.17|20243.17|20358.35|20238.35|10
1631698540000|2021-09-15 09:35:40|20360.84|20240.84|20361.18|20241.18|20364.49|20244.49|20360.84|20240.84|10
1631698550000|2021-09-15 09:35:50|20361.16|20241.16|20357.97|20237.97|20361.16|20241.16|20357.23|20237.23|10
1631698560000|2021-09-15 09:36:00|20357.13|20237.13|20357.16|20237.16|20358|20238|20357.13|20237.13|10
1631698570000|2021-09-15 09:36:10|20358.18|20238.18|20356.64|20236.64|20359.48|20239.48|20356.51|20236.51|8
1631698580000|2021-09-15 09:36:20|20357.35|20237.35|20355.92|20235.92|20357.35|20237.35|20355.92|20235.92|8
1631698590000|2021-09-15 09:36:30|20355.8|20235.8|20355.07|20235.07|20355.8|20235.8|20355.06|20235.06|10
1631698600000|2021-09-15 09:36:40|20354.6|20234.6|20349.17|20229.17|20354.6|20234.6|20349.17|20229.17|9
1631698610000|2021-09-15 09:36:50|20347.68|20227.68|20343.68|20223.68|20347.68|20227.68|20343.68|20223.68|10
1631698620000|2021-09-15 09:37:00|20342.76|20222.76|20341.21|20221.21|20342.76|20222.76|20341.21|20221.21|10
1631698630000|2021-09-15 09:37:10|20341.17|20221.17|20339.9|20219.9|20341.29|20221.29|20339.9|20219.9|10
1631698640000|2021-09-15 09:37:20|20339.69|20219.69|20339.77|20219.77|20339.77|20219.77|20339.17|20219.17|8
1631698650000|2021-09-15 09:37:30|20339.42|20219.42|20339.46|20219.46|20340.41|20220.41|20339.16|20219.16|9
1631698660000|2021-09-15 09:37:40|20339.47|20219.47|20341.06|20221.06|20341.11|20221.11|20339.47|20219.47|10
1631698670000|2021-09-15 09:37:50|20341.77|20221.77|20339.26|20219.26|20341.77|20221.77|20339.26|20219.26|10
1631698680000|2021-09-15 09:38:00|20339.47|20219.47|20333.74|20213.74|20339.47|20219.47|20333.74|20213.74|10
1631698690000|2021-09-15 09:38:10|20332.43|20212.43|20327.31|20207.31|20332.43|20212.43|20327.31|20207.31|10
1631698700000|2021-09-15 09:38:20|20327.28|20207.28|20323.68|20203.68|20327.28|20207.28|20323.68|20203.68|10
1631698710000|2021-09-15 09:38:30|20323.57|20203.57|20321.05|20201.05|20323.57|20203.57|20321.05|20201.05|10
1631698720000|2021-09-15 09:38:40|20320.94|20200.94|20318.88|20198.88|20321.26|20201.26|20318.78|20198.78|9
1631698730000|2021-09-15 09:38:50|20318.6|20198.6|20318.54|20198.54|20318.78|20198.78|20318.34|20198.34|9
1631698740000|2021-09-15 09:39:00|20318.63|20198.63|20318.33|20198.33|20318.63|20198.63|20318.08|20198.08|8
1631698750000|2021-09-15 09:39:10|20317.89|20197.89|20319.34|20199.34|20319.34|20199.34|20317.51|20197.51|9
1631698760000|2021-09-15 09:39:20|20320.53|20200.53|20322.76|20202.76|20323.05|20203.05|20320.29|20200.29|9
1631698770000|2021-09-15 09:39:30|20322.84|20202.84|20321.83|20201.83|20322.84|20202.84|20321.83|20201.83|10
1631698780000|2021-09-15 09:39:40|20321.88|20201.88|20324.46|20204.46|20324.46|20204.46|20321.74|20201.74|10
1631698790000|2021-09-15 09:39:50|20324.9|20204.9|20327.66|20207.66|20327.66|20207.66|20324.9|20204.9|10
1631698800000|2021-09-15 09:40:00|20327.45|20207.45|20330.02|20210.02|20330.02|20210.02|20327.24|20207.24|9
1631698810000|2021-09-15 09:40:10|20330.41|20210.41|20331.92|20211.92|20332.67|20212.67|20330.41|20210.41|10
1631698820000|2021-09-15 09:40:20|20331.71|20211.71|20329.98|20209.98|20331.79|20211.79|20329.98|20209.98|10
1631698830000|2021-09-15 09:40:30|20330.25|20210.25|20328.22|20208.22|20330.25|20210.25|20328.22|20208.22|10
1631698840000|2021-09-15 09:40:40|20327.36|20207.36|20327.65|20207.65|20328.01|20208.01|20326.76|20206.76|10
1631698850000|2021-09-15 09:40:50|20327.6|20207.6|20329.85|20209.85|20330.14|20210.14|20327.17|20207.17|10
1631698860000|2021-09-15 09:41:00|20330.22|20210.22|20331.99|20211.99|20332.06|20212.06|20329.44|20209.44|10
1631698870000|2021-09-15 09:41:10|20331.89|20211.89|20335.38|20215.38|20336.49|20216.49|20331.89|20211.89|10
1631698880000|2021-09-15 09:41:20|20335.53|20215.53|20332.71|20212.71|20335.53|20215.53|20332.71|20212.71|9
1631698890000|2021-09-15 09:41:30|20332.81|20212.81|20330.96|20210.96|20332.81|20212.81|20330.96|20210.96|10
1631698900000|2021-09-15 09:41:40|20330.97|20210.97|20332.37|20212.37|20332.37|20212.37|20330.97|20210.97|9
1631698910000|2021-09-15 09:41:50|20332.38|20212.38|20332.66|20212.66|20332.95|20212.95|20332.28|20212.28|9
1631698920000|2021-09-15 09:42:00|20334.39|20214.39|20339.27|20219.27|20339.27|20219.27|20334.39|20214.39|10
1631698930000|2021-09-15 09:42:10|20339.72|20219.72|20339.06|20219.06|20340.06|20220.06|20338.92|20218.92|10
1631698940000|2021-09-15 09:42:20|20338.2|20218.2|20340.18|20220.18|20340.29|20220.29|20338.2|20218.2|10
1631698950000|2021-09-15 09:42:30|20340.25|20220.25|20342.84|20222.84|20342.84|20222.84|20340.25|20220.25|9
1631698960000|2021-09-15 09:42:40|20342.33|20222.33|20341.33|20221.33|20342.47|20222.47|20340.57|20220.57|10
1631698970000|2021-09-15 09:42:50|20341.3|20221.3|20342.17|20222.17|20342.17|20222.17|20340.94|20220.94|10
1631698980000|2021-09-15 09:43:00|20342.15|20222.15|20342.36|20222.36|20342.76|20222.76|20341.57|20221.57|8
1631698990000|2021-09-15 09:43:10|20342.35|20222.35|20344.45|20224.45|20344.45|20224.45|20342.24|20222.24|9
1631699000000|2021-09-15 09:43:20|20343.71|20223.71|20346.53|20226.53|20346.77|20226.77|20343.71|20223.71|10
1631699010000|2021-09-15 09:43:30|20346.62|20226.62|20350.18|20230.18|20351.08|20231.08|20346.62|20226.62|10
1631699020000|2021-09-15 09:43:40|20350.11|20230.11|20348.67|20228.67|20350.26|20230.26|20348.67|20228.67|10
1631699030000|2021-09-15 09:43:50|20348.48|20228.48|20350.3|20230.3|20350.3|20230.3|20348.31|20228.31|10
1631699040000|2021-09-15 09:44:00|20349.87|20229.87|20349.77|20229.77|20350.61|20230.61|20349.53|20229.53|10
1631699050000|2021-09-15 09:44:10|20349.71|20229.71|20351.5|20231.5|20351.5|20231.5|20349.16|20229.16|10
1631699060000|2021-09-15 09:44:20|20352.85|20232.85|20352.79|20232.79|20353.34|20233.34|20352.66|20232.66|10
1631699070000|2021-09-15 09:44:30|20352.51|20232.51|20352.51|20232.51|20353.56|20233.56|20352.4|20232.4|9
1631699080000|2021-09-15 09:44:40|20352.38|20232.38|20352.45|20232.45|20353.23|20233.23|20352.38|20232.38|10
1631699090000|2021-09-15 09:44:50|20352.44|20232.44|20351.95|20231.95|20352.44|20232.44|20351.7|20231.7|10
1631699100000|2021-09-15 09:45:00|20352.08|20232.08|20352.3|20232.3|20352.63|20232.63|20352|20232|10
1631699110000|2021-09-15 09:45:10|20352.72|20232.72|20351.48|20231.48|20352.72|20232.72|20351.12|20231.12|9
1631699120000|2021-09-15 09:45:20|20351.45|20231.45|20348.87|20228.87|20351.52|20231.52|20348.87|20228.87|10
1631699130000|2021-09-15 09:45:30|20349.03|20229.03|20350.12|20230.12|20350.12|20230.12|20348.11|20228.11|10
1631699140000|2021-09-15 09:45:40|20350.41|20230.41|20353.71|20233.71|20353.72|20233.72|20350.41|20230.41|10
1631699150000|2021-09-15 09:45:50|20353.95|20233.95|20357.03|20237.03|20357.03|20237.03|20353.95|20233.95|10
1631699160000|2021-09-15 09:46:00|20356.88|20236.88|20355.6|20235.6|20357.06|20237.06|20355.27|20235.27|10
1631699170000|2021-09-15 09:46:10|20356.25|20236.25|20358.45|20238.45|20358.45|20238.45|20356.25|20236.25|10
1631699180000|2021-09-15 09:46:20|20358.66|20238.66|20359.83|20239.83|20360.2|20240.2|20358.66|20238.66|10
1631699190000|2021-09-15 09:46:30|20359.93|20239.93|20359.44|20239.44|20360.07|20240.07|20359.43|20239.43|9
1631699200000|2021-09-15 09:46:40|20359.41|20239.41|20358.01|20238.01|20359.48|20239.48|20358.01|20238.01|10
1631699210000|2021-09-15 09:46:50|20357.86|20237.86|20356.31|20236.31|20357.86|20237.86|20356.23|20236.23|9
1631699220000|2021-09-15 09:47:00|20355.94|20235.94|20354.8|20234.8|20356.23|20236.23|20354.8|20234.8|8
1631699230000|2021-09-15 09:47:10|20354.81|20234.81|20355.31|20235.31|20355.31|20235.31|20354.58|20234.58|10
1631699240000|2021-09-15 09:47:20|20355.14|20235.14|20357.93|20237.93|20357.93|20237.93|20354.98|20234.98|10
1631699250000|2021-09-15 09:47:30|20358.97|20238.97|20363.06|20243.06|20363.06|20243.06|20358.97|20238.97|10
1631699260000|2021-09-15 09:47:40|20363.35|20243.35|20364.64|20244.64|20365.42|20245.42|20363.35|20243.35|10
1631699270000|2021-09-15 09:47:50|20364.65|20244.65|20364.93|20244.93|20364.93|20244.93|20363.98|20243.98|10
1631699280000|2021-09-15 09:48:00|20364.7|20244.7|20364.67|20244.67|20365|20245|20364.39|20244.39|9
1631699290000|2021-09-15 09:48:10|20365.59|20245.59|20364.04|20244.04|20365.59|20245.59|20364.04|20244.04|10
1631699300000|2021-09-15 09:48:20|20363.82|20243.82|20359.99|20239.99|20363.82|20243.82|20359.99|20239.99|10
1631699310000|2021-09-15 09:48:30|20359.62|20239.62|20357.05|20237.05|20359.62|20239.62|20357.05|20237.05|10
1631699320000|2021-09-15 09:48:40|20356.87|20236.87|20354.48|20234.48|20356.89|20236.89|20354.15|20234.15|10
1631699330000|2021-09-15 09:48:50|20354.41|20234.41|20352.42|20232.42|20354.41|20234.41|20352.42|20232.42|10
1631699340000|2021-09-15 09:49:00|20352.16|20232.16|20348.96|20228.96|20352.16|20232.16|20348.96|20228.96|10
1631699350000|2021-09-15 09:49:10|20349.03|20229.03|20348.68|20228.68|20349.03|20229.03|20347.64|20227.64|10
1631699360000|2021-09-15 09:49:20|20348.66|20228.66|20349.72|20229.72|20349.72|20229.72|20348.66|20228.66|10
1631699370000|2021-09-15 09:49:30|20349.81|20229.81|20350.42|20230.42|20350.75|20230.75|20349.68|20229.68|10
1631699380000|2021-09-15 09:49:40|20350.5|20230.5|20355.3|20235.3|20355.3|20235.3|20350.5|20230.5|10
1631699390000|2021-09-15 09:49:50|20356.36|20236.36|20357.49|20237.49|20357.83|20237.83|20356.36|20236.36|10
1631699400000|2021-09-15 09:50:00|20357.43|20237.43|20358.03|20238.03|20358.03|20238.03|20357.03|20237.03|10
1631699410000|2021-09-15 09:50:10|20358.13|20238.13|20357.97|20237.97|20358.59|20238.59|20357.97|20237.97|10
1631699420000|2021-09-15 09:50:20|20357.92|20237.92|20356.35|20236.35|20358.37|20238.37|20356.35|20236.35|7
1631699430000|2021-09-15 09:50:30|20356.38|20236.38|20355.62|20235.62|20356.38|20236.38|20355.62|20235.62|8
1631699440000|2021-09-15 09:50:40|20355.69|20235.69|20355.36|20235.36|20355.81|20235.81|20354.5|20234.5|9
1631699450000|2021-09-15 09:50:50|20355.48|20235.48|20355.63|20235.63|20355.63|20235.63|20355.44|20235.44|10
1631699460000|2021-09-15 09:51:00|20354.87|20234.87|20355.88|20235.88|20355.88|20235.88|20354.87|20234.87|9
1631699470000|2021-09-15 09:51:10|20356.59|20236.59|20356.45|20236.45|20356.78|20236.78|20356.2|20236.2|9
1631699480000|2021-09-15 09:51:20|20356.38|20236.38|20358.38|20238.38|20358.38|20238.38|20356.26|20236.26|9
1631699490000|2021-09-15 09:51:30|20358.9|20238.9|20360.2|20240.2|20360.2|20240.2|20358.76|20238.76|10
1631699500000|2021-09-15 09:51:40|20361.39|20241.39|20367.78|20247.78|20367.78|20247.78|20361.39|20241.39|10
1631699510000|2021-09-15 09:51:50|20369.04|20249.04|20373.06|20253.06|20373.51|20253.51|20368.98|20248.98|10
1631699520000|2021-09-15 09:52:00|20373.78|20253.78|20373.54|20253.54|20376.07|20256.07|20373.46|20253.46|9
1631699530000|2021-09-15 09:52:10|20372.21|20252.21|20371.82|20251.82|20372.95|20252.95|20371.82|20251.82|10
1631699540000|2021-09-15 09:52:20|20371.44|20251.44|20370.63|20250.63|20371.51|20251.51|20370.63|20250.63|9
1631699550000|2021-09-15 09:52:30|20370.3|20250.3|20371.15|20251.15|20371.15|20251.15|20370.3|20250.3|10
1631699560000|2021-09-15 09:52:40|20371.17|20251.17|20369.76|20249.76|20371.41|20251.41|20369.76|20249.76|6
1631699570000|2021-09-15 09:52:50|20368.74|20248.74|20366.18|20246.18|20368.88|20248.88|20366.18|20246.18|10
1631699580000|2021-09-15 09:53:00|20364.48|20244.48|20359.44|20239.44|20364.69|20244.69|20359.44|20239.44|10
1631699590000|2021-09-15 09:53:10|20359.17|20239.17|20357.06|20237.06|20359.17|20239.17|20357.06|20237.06|10
1631699600000|2021-09-15 09:53:20|20356.84|20236.84|20357.21|20237.21|20357.84|20237.84|20356.84|20236.84|9
1631699610000|2021-09-15 09:53:30|20356.66|20236.66|20355.88|20235.88|20356.82|20236.82|20355.69|20235.69|10
1631699620000|2021-09-15 09:53:40|20355.61|20235.61|20356.37|20236.37|20356.37|20236.37|20355.28|20235.28|9
1631699630000|2021-09-15 09:53:50|20356.35|20236.35|20357.28|20237.28|20357.28|20237.28|20356.16|20236.16|10
1631699640000|2021-09-15 09:54:00|20357.36|20237.36|20356.77|20236.77|20357.36|20237.36|20356.77|20236.77|10
1631699650000|2021-09-15 09:54:10|20356.97|20236.97|20355.48|20235.48|20357.14|20237.14|20355.01|20235.01|9
1631699660000|2021-09-15 09:54:20|20356.38|20236.38|20356.31|20236.31|20357.04|20237.04|20356.31|20236.31|9
1631699670000|2021-09-15 09:54:30|20356.22|20236.22|20355.41|20235.41|20356.22|20236.22|20355.12|20235.12|10
1631699680000|2021-09-15 09:54:40|20355.39|20235.39|20357.67|20237.67|20358.35|20238.35|20355.39|20235.39|10
1631699690000|2021-09-15 09:54:50|20357.25|20237.25|20353.75|20233.75|20357.25|20237.25|20353.5|20233.5|10
1631699700000|2021-09-15 09:55:00|20353.45|20233.45|20350.29|20230.29|20353.45|20233.45|20350.26|20230.26|9
1631699710000|2021-09-15 09:55:10|20348|20228|20345.53|20225.53|20348|20228|20345.27|20225.27|10
1631699720000|2021-09-15 09:55:20|20345.56|20225.56|20342.04|20222.04|20345.56|20225.56|20342.04|20222.04|10
1631699730000|2021-09-15 09:55:30|20341.47|20221.47|20337.96|20217.96|20341.63|20221.63|20337.96|20217.96|10
1631699740000|2021-09-15 09:55:40|20337.23|20217.23|20335.68|20215.68|20337.32|20217.32|20335.68|20215.68|10
1631699750000|2021-09-15 09:55:50|20335.38|20215.38|20334.18|20214.18|20335.38|20215.38|20334.18|20214.18|10
1631699760000|2021-09-15 09:56:00|20334.33|20214.33|20334.18|20214.18|20334.51|20214.51|20333.95|20213.95|9
1631699770000|2021-09-15 09:56:10|20333.75|20213.75|20329.46|20209.46|20333.75|20213.75|20329.23|20209.23|10
1631699780000|2021-09-15 09:56:20|20329.56|20209.56|20327.95|20207.95|20329.56|20209.56|20327.94|20207.94|10
1631699790000|2021-09-15 09:56:30|20327.85|20207.85|20326.16|20206.16|20327.85|20207.85|20326.16|20206.16|9
1631699800000|2021-09-15 09:56:40|20326.01|20206.01|20323.37|20203.37|20326.01|20206.01|20323.37|20203.37|10
1631699810000|2021-09-15 09:56:50|20323.51|20203.51|20323.1|20203.1|20323.54|20203.54|20322.29|20202.29|9
1631699820000|2021-09-15 09:57:00|20323.15|20203.15|20321.17|20201.17|20323.15|20203.15|20321.15|20201.15|10
1631699830000|2021-09-15 09:57:10|20320.54|20200.54|20321.93|20201.93|20321.94|20201.94|20320.54|20200.54|9
1631699840000|2021-09-15 09:57:20|20322.08|20202.08|20322.83|20202.83|20322.93|20202.93|20321.67|20201.67|10
1631699850000|2021-09-15 09:57:30|20323.03|20203.03|20324.05|20204.05|20324.05|20204.05|20323.03|20203.03|8
1631699860000|2021-09-15 09:57:40|20323.99|20203.99|20321.34|20201.34|20324.35|20204.35|20321.34|20201.34|10
1631699870000|2021-09-15 09:57:50|20321.18|20201.18|20314.89|20194.89|20321.18|20201.18|20314.41|20194.41|10
1631699880000|2021-09-15 09:58:00|20314.48|20194.48|20311.08|20191.08|20314.48|20194.48|20311.08|20191.08|10
1631699890000|2021-09-15 09:58:10|20310.24|20190.24|20308.57|20188.57|20310.24|20190.24|20308.57|20188.57|9
1631699900000|2021-09-15 09:58:20|20308.22|20188.22|20306.99|20186.99|20308.29|20188.29|20306.99|20186.99|10
1631699910000|2021-09-15 09:58:30|20306.7|20186.7|20307.81|20187.81|20307.81|20187.81|20306.54|20186.54|10
1631699920000|2021-09-15 09:58:40|20307.3|20187.3|20308.98|20188.98|20308.98|20188.98|20307.3|20187.3|9
1631699930000|2021-09-15 09:58:50|20309|20189|20308.58|20188.58|20309.34|20189.34|20308.1|20188.1|10
1631699940000|2021-09-15 09:59:00|20308.4|20188.4|20308.19|20188.19|20308.82|20188.82|20307.14|20187.14|10
1631699950000|2021-09-15 09:59:10|20307.98|20187.98|20309.46|20189.46|20310.26|20190.26|20307.98|20187.98|10
1631699960000|2021-09-15 09:59:20|20309.75|20189.75|20309.99|20189.99|20310.33|20190.33|20309.68|20189.68|10
1631699970000|2021-09-15 09:59:30|20310.06|20190.06|20310.33|20190.33|20311.08|20191.08|20310.06|20190.06|9
1631699980000|2021-09-15 09:59:40|20311.12|20191.12|20312.41|20192.41|20312.98|20192.98|20311.12|20191.12|7
1631699990000|2021-09-15 09:59:50|20312.75|20192.75|20313.95|20193.95|20314.04|20194.04|20312.75|20192.75|9
1631700000000|2021-09-15 10:00:00|20314.22|20194.22|20316.53|20196.53|20316.53|20196.53|20314.06|20194.06|10
1631700010000|2021-09-15 10:00:10|20316.52|20196.52|20317.1|20197.1|20317.21|20197.21|20316.52|20196.52|10
1631700020000|2021-09-15 10:00:20|20317|20197|20320.17|20200.17|20320.17|20200.17|20317|20197|10
1631700030000|2021-09-15 10:00:30|20320.12|20200.12|20326.93|20206.93|20326.93|20206.93|20320.12|20200.12|10
1631700040000|2021-09-15 10:00:40|20327.67|20207.67|20334.74|20214.74|20334.74|20214.74|20327.67|20207.67|10
1631700050000|2021-09-15 10:00:50|20335.4|20215.4|20337.89|20217.89|20337.89|20217.89|20335.4|20215.4|10
1631700060000|2021-09-15 10:01:00|20338.61|20218.61|20337.44|20217.44|20339.33|20219.33|20336.94|20216.94|10
1631700070000|2021-09-15 10:01:10|20337.21|20217.21|20341.24|20221.24|20341.24|20221.24|20337.21|20217.21|9
1631700080000|2021-09-15 10:01:20|20340.64|20220.64|20344.52|20224.52|20344.52|20224.52|20340.64|20220.64|10
1631700090000|2021-09-15 10:01:30|20345.97|20225.97|20346.02|20226.02|20346.99|20226.99|20345.77|20225.77|10
1631700100000|2021-09-15 10:01:40|20345.75|20225.75|20344.59|20224.59|20347.37|20227.37|20344.59|20224.59|10
1631700110000|2021-09-15 10:01:50|20344.52|20224.52|20345.32|20225.32|20345.32|20225.32|20344.31|20224.31|10
1631700120000|2021-09-15 10:02:00|20344.49|20224.49|20344.52|20224.52|20344.78|20224.78|20344.38|20224.38|9
1631700130000|2021-09-15 10:02:10|20345.13|20225.13|20345.1|20225.1|20345.28|20225.28|20344.91|20224.91|9
1631700140000|2021-09-15 10:02:20|20343.62|20223.62|20339.72|20219.72|20343.62|20223.62|20339.72|20219.72|10
1631700150000|2021-09-15 10:02:30|20339.44|20219.44|20333.7|20213.7|20339.44|20219.44|20333.7|20213.7|10
1631700160000|2021-09-15 10:02:40|20333.37|20213.37|20330.85|20210.85|20333.37|20213.37|20329.1|20209.1|9
1631700170000|2021-09-15 10:02:50|20331.49|20211.49|20335.49|20215.49|20335.57|20215.57|20331.49|20211.49|10
1631700180000|2021-09-15 10:03:00|20335.43|20215.43|20335.24|20215.24|20335.79|20215.79|20334.52|20214.52|10
1631700190000|2021-09-15 10:03:10|20335.11|20215.11|20334.73|20214.73|20335.28|20215.28|20334.56|20214.56|10
1631700200000|2021-09-15 10:03:20|20334.58|20214.58|20336.19|20216.19|20336.19|20216.19|20334.09|20214.09|10
1631700210000|2021-09-15 10:03:30|20337.52|20217.52|20339.88|20219.88|20339.88|20219.88|20337.52|20217.52|10
1631700220000|2021-09-15 10:03:40|20339.75|20219.75|20344.15|20224.15|20344.15|20224.15|20339.75|20219.75|10
1631700230000|2021-09-15 10:03:50|20344.16|20224.16|20345.19|20225.19|20345.54|20225.54|20344.16|20224.16|10
1631700240000|2021-09-15 10:04:00|20344.39|20224.39|20343.81|20223.81|20345.15|20225.15|20343.65|20223.65|10
1631700250000|2021-09-15 10:04:10|20343.65|20223.65|20343.27|20223.27|20343.65|20223.65|20342.7|20222.7|9
1631700260000|2021-09-15 10:04:20|20342.9|20222.9|20339.56|20219.56|20342.9|20222.9|20339.52|20219.52|9
1631700270000|2021-09-15 10:04:30|20338.33|20218.33|20337.25|20217.25|20339.54|20219.54|20337.25|20217.25|10
1631700280000|2021-09-15 10:04:40|20337.32|20217.32|20338.08|20218.08|20338.48|20218.48|20337.32|20217.32|9
1631700290000|2021-09-15 10:04:50|20337.99|20217.99|20339.98|20219.98|20340.3|20220.3|20337.99|20217.99|9
1631700300000|2021-09-15 10:05:00|20339.32|20219.32|20335.45|20215.45|20339.32|20219.32|20335.45|20215.45|10
1631700310000|2021-09-15 10:05:10|20335.59|20215.59|20336.88|20216.88|20336.88|20216.88|20335.34|20215.34|10
1631700320000|2021-09-15 10:05:20|20337.28|20217.28|20342.52|20222.52|20342.52|20222.52|20336.99|20216.99|10
1631700330000|2021-09-15 10:05:30|20344.17|20224.17|20344.24|20224.24|20344.89|20224.89|20344.15|20224.15|10
1631700340000|2021-09-15 10:05:40|20344.16|20224.16|20344.96|20224.96|20344.96|20224.96|20344.16|20224.16|7
1631700350000|2021-09-15 10:05:50|20344.72|20224.72|20344.19|20224.19|20344.74|20224.74|20344.17|20224.17|10
1631700360000|2021-09-15 10:06:00|20344.21|20224.21|20345.4|20225.4|20345.4|20225.4|20344.21|20224.21|10
1631700370000|2021-09-15 10:06:10|20345.59|20225.59|20348.31|20228.31|20348.31|20228.31|20345.59|20225.59|10
1631700380000|2021-09-15 10:06:20|20349.81|20229.81|20352.33|20232.33|20352.33|20232.33|20349.81|20229.81|7
1631700390000|2021-09-15 10:06:30|20354.21|20234.21|20352.58|20232.58|20354.21|20234.21|20352.12|20232.12|9
1631700400000|2021-09-15 10:06:40|20351.85|20231.85|20354.53|20234.53|20354.53|20234.53|20351.71|20231.71|9
1631700410000|2021-09-15 10:06:50|20354.93|20234.93|20356.23|20236.23|20356.23|20236.23|20354.93|20234.93|10
1631700420000|2021-09-15 10:07:00|20356.7|20236.7|20357.61|20237.61|20357.61|20237.61|20356.59|20236.59|10
1631700430000|2021-09-15 10:07:10|20357.75|20237.75|20357.76|20237.76|20357.76|20237.76|20357.37|20237.37|10
1631700440000|2021-09-15 10:07:20|20358.05|20238.05|20359.36|20239.36|20359.36|20239.36|20358.05|20238.05|10
1631700450000|2021-09-15 10:07:30|20360.22|20240.22|20364.72|20244.72|20364.72|20244.72|20360.22|20240.22|9
1631700460000|2021-09-15 10:07:40|20365.76|20245.76|20368.98|20248.98|20368.98|20248.98|20365.76|20245.76|10
1631700470000|2021-09-15 10:07:50|20369.42|20249.42|20369.84|20249.84|20369.84|20249.84|20369.04|20249.04|10
1631700480000|2021-09-15 10:08:00|20370.46|20250.46|20371.8|20251.8|20371.97|20251.97|20370.33|20250.33|10
1631700490000|2021-09-15 10:08:10|20371.96|20251.96|20373.78|20253.78|20374.33|20254.33|20371.96|20251.96|10
1631700500000|2021-09-15 10:08:20|20374.24|20254.24|20374.91|20254.91|20374.92|20254.92|20374.02|20254.02|9
1631700510000|2021-09-15 10:08:30|20374.88|20254.88|20375.93|20255.93|20376.16|20256.16|20374.72|20254.72|10
1631700520000|2021-09-15 10:08:40|20375.91|20255.91|20379.64|20259.64|20379.64|20259.64|20375.91|20255.91|10
1631700530000|2021-09-15 10:08:50|20379.12|20259.12|20378.1|20258.1|20379.12|20259.12|20378.1|20258.1|8
1631700540000|2021-09-15 10:09:00|20377.95|20257.95|20378.16|20258.16|20378.68|20258.68|20377.82|20257.82|10
1631700550000|2021-09-15 10:09:10|20378.6|20258.6|20378.75|20258.75|20379.04|20259.04|20378.22|20258.22|9
1631700560000|2021-09-15 10:09:20|20379.13|20259.13|20377.91|20257.91|20379.13|20259.13|20377.91|20257.91|10
1631700570000|2021-09-15 10:09:30|20377.79|20257.79|20377.26|20257.26|20377.99|20257.99|20376.04|20256.04|8
1631700580000|2021-09-15 10:09:40|20376.61|20256.61|20376.59|20256.59|20376.61|20256.61|20375.74|20255.74|8
1631700590000|2021-09-15 10:09:50|20376.82|20256.82|20379.83|20259.83|20379.83|20259.83|20376.82|20256.82|10
1631700600000|2021-09-15 10:10:00|20380.4|20260.4|20379.34|20259.34|20380.4|20260.4|20379.34|20259.34|9
1631700610000|2021-09-15 10:10:10|20379.63|20259.63|20377.94|20257.94|20379.63|20259.63|20377.89|20257.89|8
1631700620000|2021-09-15 10:10:20|20377.79|20257.79|20377.87|20257.87|20378.17|20258.17|20377.3|20257.3|10
1631700630000|2021-09-15 10:10:30|20380.76|20260.76|20387.19|20267.19|20387.19|20267.19|20380.76|20260.76|10
1631700640000|2021-09-15 10:10:40|20387.73|20267.73|20386.95|20266.95|20388.84|20268.84|20386.95|20266.95|10
1631700650000|2021-09-15 10:10:50|20386.65|20266.65|20387.19|20267.19|20387.19|20267.19|20385.98|20265.98|10
1631700660000|2021-09-15 10:11:00|20387.25|20267.25|20389.59|20269.59|20389.59|20269.59|20387.23|20267.23|10
1631700670000|2021-09-15 10:11:10|20390.46|20270.46|20390.73|20270.73|20391.19|20271.19|20390.12|20270.12|10
1631700680000|2021-09-15 10:11:20|20390.68|20270.68|20389.86|20269.86|20390.68|20270.68|20389.57|20269.57|9
1631700690000|2021-09-15 10:11:30|20389.92|20269.92|20387.55|20267.55|20389.92|20269.92|20387.55|20267.55|9
1631700700000|2021-09-15 10:11:40|20387.07|20267.07|20386.16|20266.16|20387.07|20267.07|20385.87|20265.87|10
1631700710000|2021-09-15 10:11:50|20386.34|20266.34|20385.73|20265.73|20386.75|20266.75|20385.73|20265.73|10
1631700720000|2021-09-15 10:12:00|20385.09|20265.09|20385.94|20265.94|20386.73|20266.73|20384.92|20264.92|10
1631700730000|2021-09-15 10:12:10|20386.3|20266.3|20386.91|20266.91|20387.23|20267.23|20386.3|20266.3|10
1631700740000|2021-09-15 10:12:20|20386.8|20266.8|20387.19|20267.19|20388.45|20268.45|20386.8|20266.8|10
1631700750000|2021-09-15 10:12:30|20385.29|20265.29|20382.18|20262.18|20385.29|20265.29|20382.18|20262.18|10
1631700760000|2021-09-15 10:12:40|20381.34|20261.34|20377.09|20257.09|20381.34|20261.34|20376.55|20256.55|10
1631700770000|2021-09-15 10:12:50|20377.33|20257.33|20374.51|20254.51|20377.33|20257.33|20374.51|20254.51|10
1631700780000|2021-09-15 10:13:00|20374.29|20254.29|20374.81|20254.81|20374.84|20254.84|20373.7|20253.7|9
1631700790000|2021-09-15 10:13:10|20374.87|20254.87|20377.35|20257.35|20377.35|20257.35|20374.6|20254.6|10
1631700800000|2021-09-15 10:13:20|20379.39|20259.39|20388.04|20268.04|20388.04|20268.04|20379.39|20259.39|10
1631700810000|2021-09-15 10:13:30|20388.71|20268.71|20394.13|20274.13|20394.21|20274.21|20388.71|20268.71|10
1631700820000|2021-09-15 10:13:40|20393.98|20273.98|20394.33|20274.33|20395.57|20275.57|20393.98|20273.98|10
1631700830000|2021-09-15 10:13:50|20394.02|20274.02|20395.84|20275.84|20396.36|20276.36|20394.02|20274.02|10
1631700840000|2021-09-15 10:14:00|20395.41|20275.41|20401.79|20281.79|20401.79|20281.79|20395.36|20275.36|10
1631700850000|2021-09-15 10:14:10|20402.31|20282.31|20404.66|20284.66|20405.27|20285.27|20402.31|20282.31|9
1631700860000|2021-09-15 10:14:20|20404.63|20284.63|20401.32|20281.32|20404.63|20284.63|20401.32|20281.32|10
1631700870000|2021-09-15 10:14:30|20402.67|20282.67|20405.47|20285.47|20405.47|20285.47|20402.67|20282.67|9
1631700880000|2021-09-15 10:14:40|20405.81|20285.81|20405.03|20285.03|20405.81|20285.81|20404.49|20284.49|10
1631700890000|2021-09-15 10:14:50|20404.83|20284.83|20411.38|20291.38|20411.38|20291.38|20404.83|20284.83|10
1631700900000|2021-09-15 10:15:00|20411.1|20291.1|20413.49|20293.49|20413.49|20293.49|20410.71|20290.71|10
1631700910000|2021-09-15 10:15:10|20413.78|20293.78|20417.64|20297.64|20418.68|20298.68|20413.78|20293.78|10
1631700920000|2021-09-15 10:15:20|20417.55|20297.55|20411.31|20291.31|20417.55|20297.55|20411.31|20291.31|9
1631700930000|2021-09-15 10:15:30|20411.41|20291.41|20411.37|20291.37|20411.41|20291.41|20410.6|20290.6|10
1631700940000|2021-09-15 10:15:40|20410.77|20290.77|20409.04|20289.04|20410.94|20290.94|20409.04|20289.04|9
1631700950000|2021-09-15 10:15:50|20408.99|20288.99|20407.63|20287.63|20408.99|20288.99|20406.39|20286.39|10
1631700960000|2021-09-15 10:16:00|20407.24|20287.24|20404.98|20284.98|20407.99|20287.99|20404.98|20284.98|10
1631700970000|2021-09-15 10:16:10|20404.54|20284.54|20401.34|20281.34|20404.54|20284.54|20401.28|20281.28|10
1631700980000|2021-09-15 10:16:20|20401.31|20281.31|20402.5|20282.5|20402.5|20282.5|20401.31|20281.31|9
1631700990000|2021-09-15 10:16:30|20402.51|20282.51|20404.59|20284.59|20404.59|20284.59|20402.39|20282.39|10
1631701000000|2021-09-15 10:16:40|20404.17|20284.17|20405.04|20285.04|20405.32|20285.32|20404.13|20284.13|10
1631701010000|2021-09-15 10:16:50|20404.86|20284.86|20406.83|20286.83|20407.99|20287.99|20404.86|20284.86|10
1631701020000|2021-09-15 10:17:00|20406.85|20286.85|20414.1|20294.1|20414.1|20294.1|20406.4|20286.4|10
1631701030000|2021-09-15 10:17:10|20415.77|20295.77|20420.21|20300.21|20420.21|20300.21|20415.77|20295.77|9
1631701040000|2021-09-15 10:17:20|20420.49|20300.49|20425.16|20305.16|20425.16|20305.16|20420.49|20300.49|10
1631701050000|2021-09-15 10:17:30|20427.24|20307.24|20429.94|20309.94|20429.94|20309.94|20427.07|20307.07|10
1631701060000|2021-09-15 10:17:40|20430.3|20310.3|20431.24|20311.24|20431.3|20311.3|20430.3|20310.3|10
1631701070000|2021-09-15 10:17:50|20430.8|20310.8|20431.67|20311.67|20432.9|20312.9|20430.74|20310.74|10
1631701080000|2021-09-15 10:18:00|20431.04|20311.04|20428.28|20308.28|20431.04|20311.04|20428.28|20308.28|10
1631701090000|2021-09-15 10:18:10|20428.29|20308.29|20426.38|20306.38|20428.33|20308.33|20426.38|20306.38|10
1631701100000|2021-09-15 10:18:20|20426.18|20306.18|20427.32|20307.32|20427.32|20307.32|20426.16|20306.16|9
1631701110000|2021-09-15 10:18:30|20427.57|20307.57|20421.05|20301.05|20427.85|20307.85|20420.93|20300.93|9
1631701120000|2021-09-15 10:18:40|20418.77|20298.77|20417.19|20297.19|20418.77|20298.77|20416.91|20296.91|9
1631701130000|2021-09-15 10:18:50|20417.12|20297.12|20415.55|20295.55|20417.19|20297.19|20415.27|20295.27|10
1631701140000|2021-09-15 10:19:00|20414.16|20294.16|20412.82|20292.82|20414.48|20294.48|20412.61|20292.61|10
1631701150000|2021-09-15 10:19:10|20413.26|20293.26|20414.54|20294.54|20414.54|20294.54|20413.19|20293.19|9
1631701160000|2021-09-15 10:19:20|20414.28|20294.28|20418.45|20298.45|20418.45|20298.45|20414.28|20294.28|10
1631701170000|2021-09-15 10:19:30|20418.6|20298.6|20418.87|20298.87|20419.05|20299.05|20418.18|20298.18|10
1631701180000|2021-09-15 10:19:40|20418.05|20298.05|20420.68|20300.68|20420.68|20300.68|20417.5|20297.5|10
1631701190000|2021-09-15 10:19:50|20420.27|20300.27|20418.62|20298.62|20420.52|20300.52|20418.62|20298.62|10
1631701200000|2021-09-15 10:20:00|20418.29|20298.29|20418.84|20298.84|20419.05|20299.05|20418.19|20298.19|10
1631701210000|2021-09-15 10:20:10|20418.88|20298.88|20421.32|20301.32|20421.32|20301.32|20418|20298|10
1631701220000|2021-09-15 10:20:20|20421.5|20301.5|20422.56|20302.56|20422.93|20302.93|20421.5|20301.5|10
1631701230000|2021-09-15 10:20:30|20422.8|20302.8|20422.64|20302.64|20423.39|20303.39|20422|20302|10
1631701240000|2021-09-15 10:20:40|20422.86|20302.86|20421.04|20301.04|20422.86|20302.86|20421.04|20301.04|10
1631701250000|2021-09-15 10:20:50|20420.16|20300.16|20420.32|20300.32|20420.32|20300.32|20419.3|20299.3|10
1631701260000|2021-09-15 10:21:00|20420.13|20300.13|20420.69|20300.69|20420.75|20300.75|20419.23|20299.23|9
1631701270000|2021-09-15 10:21:10|20420.81|20300.81|20424.03|20304.03|20424.22|20304.22|20420.81|20300.81|10
1631701280000|2021-09-15 10:21:20|20424.25|20304.25|20421.06|20301.06|20424.62|20304.62|20421.06|20301.06|10
1631701290000|2021-09-15 10:21:30|20421.46|20301.46|20423.42|20303.42|20423.45|20303.45|20421.46|20301.46|10
1631701300000|2021-09-15 10:21:40|20423.28|20303.28|20421.5|20301.5|20423.61|20303.61|20421.41|20301.41|10
1631701310000|2021-09-15 10:21:50|20421.4|20301.4|20421.15|20301.15|20421.44|20301.44|20420.86|20300.86|10
1631701320000|2021-09-15 10:22:00|20421.39|20301.39|20419.3|20299.3|20421.87|20301.87|20419.15|20299.15|10
1631701330000|2021-09-15 10:22:10|20419.46|20299.46|20421.1|20301.1|20421.1|20301.1|20419.43|20299.43|10
1631701340000|2021-09-15 10:22:20|20421.35|20301.35|20422.8|20302.8|20422.8|20302.8|20419.92|20299.92|10
1631701350000|2021-09-15 10:22:30|20423.75|20303.75|20430.58|20310.58|20430.58|20310.58|20423.75|20303.75|10
1631701360000|2021-09-15 10:22:40|20430.87|20310.87|20434.63|20314.63|20434.63|20314.63|20430.87|20310.87|10
1631701370000|2021-09-15 10:22:50|20434.95|20314.95|20438.38|20318.38|20438.98|20318.98|20434.95|20314.95|10
1631701380000|2021-09-15 10:23:00|20438.39|20318.39|20443.85|20323.85|20444|20324|20438.39|20318.39|10
1631701390000|2021-09-15 10:23:10|20444.34|20324.34|20445.36|20325.36|20446.71|20326.71|20444.33|20324.33|10
1631701400000|2021-09-15 10:23:20|20444.63|20324.63|20444.53|20324.53|20445.06|20325.06|20443.79|20323.79|10
1631701410000|2021-09-15 10:23:30|20444.84|20324.84|20444.51|20324.51|20444.85|20324.85|20443.37|20323.37|10
1631701420000|2021-09-15 10:23:40|20444.41|20324.41|20442.97|20322.97|20444.41|20324.41|20442.69|20322.69|9
1631701430000|2021-09-15 10:23:50|20442.81|20322.81|20443.12|20323.12|20443.27|20323.27|20438.96|20318.96|10
1631701440000|2021-09-15 10:24:00|20442.95|20322.95|20443.35|20323.35|20443.37|20323.37|20442.61|20322.61|9
1631701450000|2021-09-15 10:24:10|20443.27|20323.27|20440.68|20320.68|20443.34|20323.34|20440.68|20320.68|10
1631701460000|2021-09-15 10:24:20|20441.55|20321.55|20443.03|20323.03|20443.03|20323.03|20440.91|20320.91|9
1631701470000|2021-09-15 10:24:30|20442.32|20322.32|20441.47|20321.47|20442.53|20322.53|20440.98|20320.98|10
1631701480000|2021-09-15 10:24:40|20440.92|20320.92|20440.44|20320.44|20440.92|20320.92|20439.98|20319.98|10
1631701490000|2021-09-15 10:24:50|20440.71|20320.71|20443.24|20323.24|20443.73|20323.73|20440.6|20320.6|10
1631701500000|2021-09-15 10:25:00|20442.66|20322.66|20443.34|20323.34|20443.34|20323.34|20441.72|20321.72|9
1631701510000|2021-09-15 10:25:10|20443.54|20323.54|20442.9|20322.9|20443.54|20323.54|20442.88|20322.88|10
1631701520000|2021-09-15 10:25:20|20444.93|20324.93|20445.44|20325.44|20445.75|20325.75|20444.93|20324.93|10
1631701530000|2021-09-15 10:25:30|20445.47|20325.47|20448.22|20328.22|20448.32|20328.32|20445.18|20325.18|10
1631701540000|2021-09-15 10:25:40|20448.74|20328.74|20448.61|20328.61|20449.21|20329.21|20448.61|20328.61|10
1631701550000|2021-09-15 10:25:50|20448.69|20328.69|20449.56|20329.56|20449.58|20329.58|20448.4|20328.4|9
1631701560000|2021-09-15 10:26:00|20449.6|20329.6|20450.94|20330.94|20450.94|20330.94|20449.6|20329.6|9
1631701570000|2021-09-15 10:26:10|20450.92|20330.92|20450.36|20330.36|20452.64|20332.64|20450.36|20330.36|9
1631701580000|2021-09-15 10:26:20|20450.47|20330.47|20451.48|20331.48|20451.48|20331.48|20449.99|20329.99|9
1631701590000|2021-09-15 10:26:30|20451.46|20331.46|20452.51|20332.51|20452.55|20332.55|20451.4|20331.4|10
1631701600000|2021-09-15 10:26:40|20451.99|20331.99|20452.95|20332.95|20453.03|20333.03|20451.63|20331.63|10
1631701610000|2021-09-15 10:26:50|20452.47|20332.47|20453.06|20333.06|20453.06|20333.06|20451.71|20331.71|9
1631701620000|2021-09-15 10:27:00|20453.17|20333.17|20458.29|20338.29|20458.29|20338.29|20453.17|20333.17|10
1631701630000|2021-09-15 10:27:10|20458.86|20338.86|20467.38|20347.38|20467.38|20347.38|20458.86|20338.86|10
1631701640000|2021-09-15 10:27:20|20467.78|20347.78|20473.23|20353.23|20473.9|20353.9|20467.78|20347.78|10
1631701650000|2021-09-15 10:27:30|20472.95|20352.95|20476.74|20356.74|20476.74|20356.74|20472.28|20352.28|10
1631701660000|2021-09-15 10:27:40|20477.69|20357.69|20489.89|20369.89|20490.29|20370.29|20477.69|20357.69|10
1631701670000|2021-09-15 10:27:50|20490.06|20370.06|20491.36|20371.36|20491.73|20371.73|20490.06|20370.06|10
1631701680000|2021-09-15 10:28:00|20491.39|20371.39|20490.17|20370.17|20491.53|20371.53|20489.18|20369.18|9
1631701690000|2021-09-15 10:28:10|20489.3|20369.3|20490.34|20370.34|20490.34|20370.34|20488.72|20368.72|10
1631701700000|2021-09-15 10:28:20|20490.25|20370.25|20489.17|20369.17|20490.8|20370.8|20489.17|20369.17|10
1631701710000|2021-09-15 10:28:30|20489.31|20369.31|20486.06|20366.06|20489.53|20369.53|20486.06|20366.06|10
1631701720000|2021-09-15 10:28:40|20485.82|20365.82|20485.47|20365.47|20485.82|20365.82|20484.79|20364.79|10
1631701730000|2021-09-15 10:28:50|20485.41|20365.41|20486.27|20366.27|20486.7|20366.7|20485.41|20365.41|9
1631701740000|2021-09-15 10:29:00|20486.83|20366.83|20485.27|20365.27|20486.83|20366.83|20485.27|20365.27|10
1631701750000|2021-09-15 10:29:10|20485.24|20365.24|20487.48|20367.48|20487.48|20367.48|20485.24|20365.24|10
1631701760000|2021-09-15 10:29:20|20487.64|20367.64|20487.99|20367.99|20488.52|20368.52|20487.53|20367.53|10
1631701770000|2021-09-15 10:29:30|20488.48|20368.48|20489.23|20369.23|20489.5|20369.5|20488.27|20368.27|9
1631701780000|2021-09-15 10:29:40|20489.32|20369.32|20490.91|20370.91|20490.91|20370.91|20488.96|20368.96|10
1631701790000|2021-09-15 10:29:50|20490.85|20370.85|20489.84|20369.84|20490.85|20370.85|20489.72|20369.72|10
1631701800000|2021-09-15 10:30:00|20490.38|20370.38|20499.07|20379.07|20499.07|20379.07|20490.38|20370.38|10
1631701810000|2021-09-15 10:30:10|20499.77|20379.77|20484.75|20364.75|20499.77|20379.77|20484.75|20364.75|10
1631701820000|2021-09-15 10:30:20|20482.62|20362.62|20463.93|20343.93|20482.62|20362.62|20463.74|20343.74|10
1631701830000|2021-09-15 10:30:30|20463.64|20343.64|20456.51|20336.51|20463.64|20343.64|20456.51|20336.51|10
1631701840000|2021-09-15 10:30:40|20455.98|20335.98|20456.94|20336.94|20457.42|20337.42|20455.62|20335.62|10
1631701850000|2021-09-15 10:30:50|20456.44|20336.44|20460.86|20340.86|20461.48|20341.48|20456.44|20336.44|10
1631701860000|2021-09-15 10:31:00|20461.57|20341.57|20468.45|20348.45|20468.45|20348.45|20461.57|20341.57|10
1631701870000|2021-09-15 10:31:10|20468.57|20348.57|20475.4|20355.4|20475.4|20355.4|20468.57|20348.57|10
1631701880000|2021-09-15 10:31:20|20478.51|20358.51|20487.76|20367.76|20487.76|20367.76|20478.51|20358.51|9
1631701890000|2021-09-15 10:31:30|20487.49|20367.49|20502.19|20382.19|20502.19|20382.19|20487.49|20367.49|10
1631701900000|2021-09-15 10:31:40|20502.76|20382.76|20508.39|20388.39|20508.39|20388.39|20502.76|20382.76|10
1631701910000|2021-09-15 10:31:50|20507.77|20387.77|20522.46|20402.46|20522.46|20402.46|20507.77|20387.77|10
1631701920000|2021-09-15 10:32:00|20522.35|20402.35|20532.48|20412.48|20532.48|20412.48|20522.35|20402.35|10
1631701930000|2021-09-15 10:32:10|20534.06|20414.06|20548.56|20428.56|20551.45|20431.45|20534.06|20414.06|10
1631701940000|2021-09-15 10:32:20|20549.4|20429.4|20538.63|20418.63|20549.43|20429.43|20538.63|20418.63|10
1631701950000|2021-09-15 10:32:30|20539.77|20419.77|20534.49|20414.49|20539.77|20419.77|20534.49|20414.49|10
1631701960000|2021-09-15 10:32:40|20537.9|20417.9|20534.44|20414.44|20537.9|20417.9|20534.38|20414.38|10
1631701970000|2021-09-15 10:32:50|20534.79|20414.79|20534.72|20414.72|20535.57|20415.57|20534.47|20414.47|10
1631701980000|2021-09-15 10:33:00|20537.35|20417.35|20539.97|20419.97|20539.97|20419.97|20536.73|20416.73|10
1631701990000|2021-09-15 10:33:10|20540.32|20420.32|20527.28|20407.28|20542.58|20422.58|20527.28|20407.28|10
1631702000000|2021-09-15 10:33:20|20526.29|20406.29|20517.87|20397.87|20526.29|20406.29|20517.87|20397.87|10
1631702010000|2021-09-15 10:33:30|20514.59|20394.59|20506.64|20386.64|20514.59|20394.59|20506.64|20386.64|9
1631702020000|2021-09-15 10:33:40|20506.65|20386.65|20505.47|20385.47|20506.65|20386.65|20504.73|20384.73|10
1631702030000|2021-09-15 10:33:50|20505.88|20385.88|20511.39|20391.39|20511.39|20391.39|20505.7|20385.7|10
1631702040000|2021-09-15 10:34:00|20510.78|20390.78|20513.43|20393.43|20514.61|20394.61|20510.78|20390.78|10
1631702050000|2021-09-15 10:34:10|20513.11|20393.11|20514.94|20394.94|20514.94|20394.94|20512.86|20392.86|10
1631702060000|2021-09-15 10:34:20|20515.47|20395.47|20515.81|20395.81|20517.11|20397.11|20514.99|20394.99|9
1631702070000|2021-09-15 10:34:30|20515.83|20395.83|20515.3|20395.3|20517.3|20397.3|20515.3|20395.3|10
1631702080000|2021-09-15 10:34:40|20514.6|20394.6|20502.38|20382.38|20514.6|20394.6|20502.38|20382.38|10
1631702090000|2021-09-15 10:34:50|20502.26|20382.26|20502.67|20382.67|20502.67|20382.67|20499.35|20379.35|10
1631702100000|2021-09-15 10:35:00|20501.91|20381.91|20504.79|20384.79|20505.24|20385.24|20501.71|20381.71|10
1631702110000|2021-09-15 10:35:10|20505.34|20385.34|20514.92|20394.92|20514.92|20394.92|20504.98|20384.98|10
1631702120000|2021-09-15 10:35:20|20515.28|20395.28|20522.37|20402.37|20522.66|20402.66|20515.28|20395.28|9
1631702130000|2021-09-15 10:35:30|20521.64|20401.64|20526.01|20406.01|20526.01|20406.01|20521.41|20401.41|10
1631702140000|2021-09-15 10:35:40|20525.46|20405.46|20529.58|20409.58|20530.13|20410.13|20525.46|20405.46|10
1631702150000|2021-09-15 10:35:50|20529.35|20409.35|20528.1|20408.1|20530.09|20410.09|20528.1|20408.1|10
1631702160000|2021-09-15 10:36:00|20528.62|20408.62|20526.71|20406.71|20528.62|20408.62|20526.42|20406.42|10
1631702170000|2021-09-15 10:36:10|20526.21|20406.21|20523.72|20403.72|20526.21|20406.21|20522.6|20402.6|10
1631702180000|2021-09-15 10:36:20|20522.86|20402.86|20525.96|20405.96|20527.11|20407.11|20522.74|20402.74|10
1631702190000|2021-09-15 10:36:30|20525.51|20405.51|20523.08|20403.08|20525.51|20405.51|20522.4|20402.4|10
1631702200000|2021-09-15 10:36:40|20522.51|20402.51|20523.19|20403.19|20523.27|20403.27|20521.88|20401.88|10
1631702210000|2021-09-15 10:36:50|20521.89|20401.89|20522.88|20402.88|20522.88|20402.88|20518.7|20398.7|10
1631702220000|2021-09-15 10:37:00|20523.4|20403.4|20524.69|20404.69|20525.22|20405.22|20523.4|20403.4|10
1631702230000|2021-09-15 10:37:10|20524.15|20404.15|20517.36|20397.36|20524.15|20404.15|20517.36|20397.36|10
1631702240000|2021-09-15 10:37:20|20515.79|20395.79|20517.92|20397.92|20518.38|20398.38|20514.99|20394.99|10
1631702250000|2021-09-15 10:37:30|20517.75|20397.75|20523.07|20403.07|20523.07|20403.07|20517.75|20397.75|10
1631702260000|2021-09-15 10:37:40|20523.22|20403.22|20524.98|20404.98|20526.1|20406.1|20523.22|20403.22|10
1631702270000|2021-09-15 10:37:50|20524.9|20404.9|20529.67|20409.67|20529.67|20409.67|20524.9|20404.9|10
1631702280000|2021-09-15 10:38:00|20530|20410|20537.73|20417.73|20537.73|20417.73|20530|20410|10
1631702290000|2021-09-15 10:38:10|20537.53|20417.53|20543.22|20423.22|20543.22|20423.22|20537.53|20417.53|10
1631702300000|2021-09-15 10:38:20|20543.38|20423.38|20543.74|20423.74|20543.74|20423.74|20542.42|20422.42|10
1631702310000|2021-09-15 10:38:30|20544.22|20424.22|20543.91|20423.91|20544.84|20424.84|20543.07|20423.07|10
1631702320000|2021-09-15 10:38:40|20544.21|20424.21|20547|20427|20547.18|20427.18|20544.21|20424.21|10
1631702330000|2021-09-15 10:38:50|20546.78|20426.78|20546.53|20426.53|20546.78|20426.78|20545.79|20425.79|10
1631702340000|2021-09-15 10:39:00|20546.76|20426.76|20545.23|20425.23|20547.11|20427.11|20545.23|20425.23|10
1631702350000|2021-09-15 10:39:10|20544.67|20424.67|20544.92|20424.92|20544.92|20424.92|20543.94|20423.94|10
1631702360000|2021-09-15 10:39:20|20544.97|20424.97|20546.12|20426.12|20546.3|20426.3|20544.97|20424.97|10
1631702370000|2021-09-15 10:39:30|20546.54|20426.54|20547.92|20427.92|20548.8|20428.8|20545.98|20425.98|9
1631702380000|2021-09-15 10:39:40|20548.12|20428.12|20550.82|20430.82|20550.82|20430.82|20548.12|20428.12|10
1631702390000|2021-09-15 10:39:50|20550.2|20430.2|20551.56|20431.56|20551.99|20431.99|20550.2|20430.2|10
1631702400000|2021-09-15 10:40:00|20551.46|20431.46|20553.76|20433.76|20554.08|20434.08|20551.46|20431.46|10
1631702410000|2021-09-15 10:40:10|20553.53|20433.53|20554.86|20434.86|20554.86|20434.86|20553.23|20433.23|10
1631702420000|2021-09-15 10:40:20|20554.96|20434.96|20556.37|20436.37|20556.99|20436.99|20554.96|20434.96|10
1631702430000|2021-09-15 10:40:30|20556.51|20436.51|20556.51|20436.51|20556.92|20436.92|20556.02|20436.02|10
1631702440000|2021-09-15 10:40:40|20556.62|20436.62|20555.6|20435.6|20558.38|20438.38|20555.6|20435.6|10
1631702450000|2021-09-15 10:40:50|20555.27|20435.27|20555.82|20435.82|20555.82|20435.82|20554.5|20434.5|10
1631702460000|2021-09-15 10:41:00|20555.99|20435.99|20562.33|20442.33|20562.33|20442.33|20555.99|20435.99|10
1631702470000|2021-09-15 10:41:10|20562.53|20442.53|20562.43|20442.43|20564.94|20444.94|20562.03|20442.03|10
1631702480000|2021-09-15 10:41:20|20561.91|20441.91|20557.31|20437.31|20562.39|20442.39|20557.31|20437.31|10
1631702490000|2021-09-15 10:41:30|20556.25|20436.25|20558.03|20438.03|20558.03|20438.03|20553.78|20433.78|10
1631702500000|2021-09-15 10:41:40|20558.62|20438.62|20559.5|20439.5|20559.83|20439.83|20557.56|20437.56|10
1631702510000|2021-09-15 10:41:50|20558.24|20438.24|20561.69|20441.69|20561.76|20441.76|20558.17|20438.17|10
1631702520000|2021-09-15 10:42:00|20561.4|20441.4|20560.87|20440.87|20561.91|20441.91|20559.66|20439.66|10
1631702530000|2021-09-15 10:42:10|20560.57|20440.57|20559.05|20439.05|20560.71|20440.71|20559.05|20439.05|10
1631702540000|2021-09-15 10:42:20|20558.52|20438.52|20556.54|20436.54|20558.52|20438.52|20555.51|20435.51|10
1631702550000|2021-09-15 10:42:30|20556.58|20436.58|20558.65|20438.65|20558.65|20438.65|20555.97|20435.97|10
1631702560000|2021-09-15 10:42:40|20558.88|20438.88|20557.57|20437.57|20559.12|20439.12|20557.57|20437.57|10
1631702570000|2021-09-15 10:42:50|20557.58|20437.58|20557.05|20437.05|20557.58|20437.58|20556.37|20436.37|10
1631702580000|2021-09-15 10:43:00|20557.08|20437.08|20555.97|20435.97|20557.19|20437.19|20555.96|20435.96|10
1631702590000|2021-09-15 10:43:10|20555.57|20435.57|20554.53|20434.53|20555.57|20435.57|20553.39|20433.39|10
1631702600000|2021-09-15 10:43:20|20554.77|20434.77|20554.31|20434.31|20555.25|20435.25|20553.3|20433.3|10
1631702610000|2021-09-15 10:43:30|20553.86|20433.86|20556.71|20436.71|20556.71|20436.71|20553.86|20433.86|10
1631702620000|2021-09-15 10:43:40|20556.86|20436.86|20559.15|20439.15|20559.15|20439.15|20556.63|20436.63|10
1631702630000|2021-09-15 10:43:50|20558.91|20438.91|20556.83|20436.83|20558.91|20438.91|20556.83|20436.83|10
1631702640000|2021-09-15 10:44:00|20557.38|20437.38|20557.44|20437.44|20557.44|20437.44|20556.15|20436.15|10
1631702650000|2021-09-15 10:44:10|20557.17|20437.17|20556.02|20436.02|20557.17|20437.17|20556.02|20436.02|10
1631702660000|2021-09-15 10:44:20|20555.81|20435.81|20561.03|20441.03|20561.03|20441.03|20555.81|20435.81|10
1631702670000|2021-09-15 10:44:30|20560.7|20440.7|20558.72|20438.72|20560.7|20440.7|20558.33|20438.33|10
1631702680000|2021-09-15 10:44:40|20558.51|20438.51|20560.55|20440.55|20561.97|20441.97|20558.51|20438.51|10
1631702690000|2021-09-15 10:44:50|20560.54|20440.54|20562.58|20442.58|20562.81|20442.81|20560.15|20440.15|10
1631702700000|2021-09-15 10:45:00|20564.06|20444.06|20566.61|20446.61|20566.61|20446.61|20563.7|20443.7|10
1631702710000|2021-09-15 10:45:10|20566.45|20446.45|20569.43|20449.43|20569.45|20449.45|20566.45|20446.45|10
1631702720000|2021-09-15 10:45:20|20569.9|20449.9|20573.29|20453.29|20573.29|20453.29|20569.9|20449.9|10
1631702730000|2021-09-15 10:45:30|20573.55|20453.55|20577.33|20457.33|20577.33|20457.33|20573.55|20453.55|10
1631702740000|2021-09-15 10:45:40|20577.35|20457.35|20577.27|20457.27|20579.78|20459.78|20577.27|20457.27|10
1631702750000|2021-09-15 10:45:50|20577.36|20457.36|20570.88|20450.88|20577.36|20457.36|20570.24|20450.24|10
1631702760000|2021-09-15 10:46:00|20571.92|20451.92|20573.64|20453.64|20573.8|20453.8|20571.57|20451.57|10
1631702770000|2021-09-15 10:46:10|20573.02|20453.02|20571.03|20451.03|20573.07|20453.07|20571.03|20451.03|10
1631702780000|2021-09-15 10:46:20|20570.64|20450.64|20572.4|20452.4|20572.4|20452.4|20570.64|20450.64|10
1631702790000|2021-09-15 10:46:30|20572.07|20452.07|20578.16|20458.16|20578.16|20458.16|20572.07|20452.07|9
1631702800000|2021-09-15 10:46:40|20578.75|20458.75|20574.75|20454.75|20578.75|20458.75|20574.53|20454.53|10
1631702810000|2021-09-15 10:46:50|20575.17|20455.17|20577.68|20457.68|20577.68|20457.68|20575.17|20455.17|10
1631702820000|2021-09-15 10:47:00|20577.79|20457.79|20575.26|20455.26|20577.94|20457.94|20575.26|20455.26|10
1631702830000|2021-09-15 10:47:10|20574.67|20454.67|20570.06|20450.06|20574.67|20454.67|20570.06|20450.06|9
1631702840000|2021-09-15 10:47:20|20569.7|20449.7|20567.11|20447.11|20569.7|20449.7|20567.11|20447.11|10
1631702850000|2021-09-15 10:47:30|20566.8|20446.8|20565.93|20445.93|20566.8|20446.8|20565.3|20445.3|10
1631702860000|2021-09-15 10:47:40|20565.38|20445.38|20565.6|20445.6|20566.22|20446.22|20564.62|20444.62|10
1631702870000|2021-09-15 10:47:50|20565.58|20445.58|20566.23|20446.23|20567.18|20447.18|20565.58|20445.58|9
1631702880000|2021-09-15 10:48:00|20566.33|20446.33|20568.46|20448.46|20568.46|20448.46|20566.33|20446.33|10
1631702890000|2021-09-15 10:48:10|20568.72|20448.72|20567.22|20447.22|20568.72|20448.72|20567.17|20447.17|8
1631702900000|2021-09-15 10:48:20|20567.21|20447.21|20570.25|20450.25|20570.37|20450.37|20567.21|20447.21|10
1631702910000|2021-09-15 10:48:30|20570.78|20450.78|20569.03|20449.03|20571.12|20451.12|20569.03|20449.03|9
1631702920000|2021-09-15 10:48:40|20568.78|20448.78|20568.88|20448.88|20569.18|20449.18|20568.41|20448.41|9
1631702930000|2021-09-15 10:48:50|20569.15|20449.15|20569.02|20449.02|20569.63|20449.63|20568.98|20448.98|10
1631702940000|2021-09-15 10:49:00|20568.77|20448.77|20564.7|20444.7|20568.77|20448.77|20564.7|20444.7|10
1631702950000|2021-09-15 10:49:10|20564.67|20444.67|20563.43|20443.43|20564.67|20444.67|20563.1|20443.1|10
1631702960000|2021-09-15 10:49:20|20563.44|20443.44|20562.28|20442.28|20563.97|20443.97|20562.27|20442.27|10
1631702970000|2021-09-15 10:49:30|20562.03|20442.03|20557.59|20437.59|20562.03|20442.03|20557.59|20437.59|9
1631702980000|2021-09-15 10:49:40|20557.32|20437.32|20559.67|20439.67|20559.67|20439.67|20556.27|20436.27|9
1631702990000|2021-09-15 10:49:50|20559.65|20439.65|20564.61|20444.61|20564.61|20444.61|20559.65|20439.65|10
1631703000000|2021-09-15 10:50:00|20564.36|20444.36|20570.65|20450.65|20570.65|20450.65|20564.36|20444.36|9
1631703010000|2021-09-15 10:50:10|20571.12|20451.12|20572.57|20452.57|20572.57|20452.57|20570.29|20450.29|9
1631703020000|2021-09-15 10:50:20|20572.38|20452.38|20574.58|20454.58|20574.58|20454.58|20572.38|20452.38|10
1631703030000|2021-09-15 10:50:30|20574.66|20454.66|20574.28|20454.28|20575.38|20455.38|20573.49|20453.49|10
1631703040000|2021-09-15 10:50:40|20573.98|20453.98|20572.02|20452.02|20573.98|20453.98|20571.97|20451.97|10
1631703050000|2021-09-15 10:50:50|20572.01|20452.01|20571.52|20451.52|20573.77|20453.77|20571.16|20451.16|10
1631703060000|2021-09-15 10:51:00|20571.42|20451.42|20571.45|20451.45|20571.99|20451.99|20571.42|20451.42|9
1631703070000|2021-09-15 10:51:10|20572.97|20452.97|20574.85|20454.85|20575.83|20455.83|20572.97|20452.97|10
1631703080000|2021-09-15 10:51:20|20575.14|20455.14|20573.08|20453.08|20575.14|20455.14|20573.05|20453.05|9
1631703090000|2021-09-15 10:51:30|20573.11|20453.11|20573.26|20453.26|20573.65|20453.65|20573.05|20453.05|9
1631703100000|2021-09-15 10:51:40|20573.34|20453.34|20575.54|20455.54|20575.54|20455.54|20573.21|20453.21|9
1631703110000|2021-09-15 10:51:50|20575.48|20455.48|20576.62|20456.62|20576.62|20456.62|20575.05|20455.05|9
1631703120000|2021-09-15 10:52:00|20576.18|20456.18|20578.19|20458.19|20578.19|20458.19|20576.18|20456.18|9
1631703130000|2021-09-15 10:52:10|20578.09|20458.09|20575.17|20455.17|20578.37|20458.37|20575.17|20455.17|10
1631703140000|2021-09-15 10:52:20|20575.11|20455.11|20574.92|20454.92|20575.47|20455.47|20574.47|20454.47|10
1631703150000|2021-09-15 10:52:30|20575.26|20455.26|20575.38|20455.38|20576|20456|20575.01|20455.01|10
1631703160000|2021-09-15 10:52:40|20575.08|20455.08|20573.89|20453.89|20575.08|20455.08|20573.73|20453.73|10
1631703170000|2021-09-15 10:52:50|20574.56|20454.56|20576.15|20456.15|20576.15|20456.15|20574.56|20454.56|10
1631703180000|2021-09-15 10:53:00|20576.19|20456.19|20580.74|20460.74|20580.74|20460.74|20576.19|20456.19|10
1631703190000|2021-09-15 10:53:10|20581.07|20461.07|20580.55|20460.55|20581.16|20461.16|20580.03|20460.03|10
1631703200000|2021-09-15 10:53:20|20580.4|20460.4|20579.63|20459.63|20580.67|20460.67|20579.63|20459.63|10
1631703210000|2021-09-15 10:53:30|20580.53|20460.53|20576.83|20456.83|20580.53|20460.53|20576.83|20456.83|10
1631703220000|2021-09-15 10:53:40|20576.31|20456.31|20574.11|20454.11|20576.31|20456.31|20573.9|20453.9|10
1631703230000|2021-09-15 10:53:50|20574.46|20454.46|20574.14|20454.14|20574.83|20454.83|20574.03|20454.03|10
1631703240000|2021-09-15 10:54:00|20574.21|20454.21|20571.56|20451.56|20575.39|20455.39|20571.44|20451.44|10
1631703250000|2021-09-15 10:54:10|20571.78|20451.78|20573|20453|20573.47|20453.47|20571.66|20451.66|10
1631703260000|2021-09-15 10:54:20|20573.18|20453.18|20573.25|20453.25|20573.51|20453.51|20572.84|20452.84|10
1631703270000|2021-09-15 10:54:30|20573.94|20453.94|20576.27|20456.27|20576.27|20456.27|20573.94|20453.94|9
1631703280000|2021-09-15 10:54:40|20576.15|20456.15|20575.14|20455.14|20576.15|20456.15|20574.42|20454.42|9
1631703290000|2021-09-15 10:54:50|20575.16|20455.16|20573.62|20453.62|20575.16|20455.16|20573.51|20453.51|10
1631703300000|2021-09-15 10:55:00|20573.45|20453.45|20574.93|20454.93|20574.93|20454.93|20572.77|20452.77|9
1631703310000|2021-09-15 10:55:10|20575.1|20455.1|20577.24|20457.24|20577.24|20457.24|20574.99|20454.99|10
1631703320000|2021-09-15 10:55:20|20576.34|20456.34|20577.8|20457.8|20577.86|20457.86|20576.05|20456.05|10
1631703330000|2021-09-15 10:55:30|20577.13|20457.13|20578.32|20458.32|20578.32|20458.32|20576.43|20456.43|10
1631703340000|2021-09-15 10:55:40|20578.57|20458.57|20579.65|20459.65|20579.65|20459.65|20578.29|20458.29|10
1631703350000|2021-09-15 10:55:50|20579.08|20459.08|20577.7|20457.7|20580.95|20460.95|20577.7|20457.7|10
1631703360000|2021-09-15 10:56:00|20577.06|20457.06|20573.52|20453.52|20577.06|20457.06|20573.52|20453.52|10
1631703370000|2021-09-15 10:56:10|20573.57|20453.57|20573.14|20453.14|20573.57|20453.57|20572.47|20452.47|10
1631703380000|2021-09-15 10:56:20|20572.95|20452.95|20573.63|20453.63|20573.63|20453.63|20572.9|20452.9|10
1631703390000|2021-09-15 10:56:30|20573.47|20453.47|20574.72|20454.72|20574.72|20454.72|20573.47|20453.47|10
1631703400000|2021-09-15 10:56:40|20574.34|20454.34|20574.64|20454.64|20575.32|20455.32|20574.34|20454.34|10
1631703410000|2021-09-15 10:56:50|20574.22|20454.22|20577.17|20457.17|20577.17|20457.17|20574.07|20454.07|9
1631703420000|2021-09-15 10:57:00|20577.59|20457.59|20575.82|20455.82|20577.59|20457.59|20575.53|20455.53|10
1631703430000|2021-09-15 10:57:10|20575.85|20455.85|20576.99|20456.99|20577.75|20457.75|20575.3|20455.3|10
1631703440000|2021-09-15 10:57:20|20576.75|20456.75|20576.22|20456.22|20576.77|20456.77|20576.22|20456.22|10
1631703450000|2021-09-15 10:57:30|20575.92|20455.92|20574.94|20454.94|20575.96|20455.96|20574.79|20454.79|9
1631703460000|2021-09-15 10:57:40|20575.67|20455.67|20572.86|20452.86|20575.67|20455.67|20572.86|20452.86|10
1631703470000|2021-09-15 10:57:50|20572.61|20452.61|20570.41|20450.41|20572.61|20452.61|20570.33|20450.33|10
1631703480000|2021-09-15 10:58:00|20570.63|20450.63|20565.45|20445.45|20570.63|20450.63|20565.45|20445.45|10
1631703490000|2021-09-15 10:58:10|20564.65|20444.65|20560.09|20440.09|20564.65|20444.65|20559.94|20439.94|10
1631703500000|2021-09-15 10:58:20|20560.18|20440.18|20558.11|20438.11|20560.18|20440.18|20558.11|20438.11|9
1631703510000|2021-09-15 10:58:30|20558.03|20438.03|20558.29|20438.29|20558.45|20438.45|20557.8|20437.8|10
1631703520000|2021-09-15 10:58:40|20558.93|20438.93|20559.41|20439.41|20559.75|20439.75|20558.93|20438.93|8
1631703530000|2021-09-15 10:58:50|20559.39|20439.39|20556.52|20436.52|20559.39|20439.39|20556.52|20436.52|10
1631703540000|2021-09-15 10:59:00|20557.03|20437.03|20554.43|20434.43|20557.03|20437.03|20554.43|20434.43|10
1631703550000|2021-09-15 10:59:10|20554.23|20434.23|20552.79|20432.79|20554.23|20434.23|20552.79|20432.79|10
1631703560000|2021-09-15 10:59:20|20552.47|20432.47|20547.9|20427.9|20552.47|20432.47|20547.9|20427.9|10
1631703570000|2021-09-15 10:59:30|20548.2|20428.2|20549.01|20429.01|20549.01|20429.01|20547.85|20427.85|10
1631703580000|2021-09-15 10:59:40|20549.14|20429.14|20550.72|20430.72|20551.1|20431.1|20549.14|20429.14|10
1631703590000|2021-09-15 10:59:50|20550.71|20430.71|20553.34|20433.34|20553.34|20433.34|20550.55|20430.55|10
1631703600000|2021-09-15 11:00:00|20553.24|20433.24|20553.06|20433.06|20553.67|20433.67|20552.9|20432.9|10
1631703610000|2021-09-15 11:00:10|20553.59|20433.59|20551.8|20431.8|20553.6|20433.6|20551.41|20431.41|10
1631703620000|2021-09-15 11:00:20|20551.76|20431.76|20552.93|20432.93|20552.93|20432.93|20550.77|20430.77|10
1631703630000|2021-09-15 11:00:30|20552.84|20432.84|20551.51|20431.51|20552.97|20432.97|20551.51|20431.51|10
1631703640000|2021-09-15 11:00:40|20550.77|20430.77|20546.72|20426.72|20550.77|20430.77|20546.72|20426.72|10
1631703650000|2021-09-15 11:00:50|20546.7|20426.7|20542.6|20422.6|20546.7|20426.7|20542.6|20422.6|10
1631703660000|2021-09-15 11:01:00|20540.82|20420.82|20538.02|20418.02|20540.82|20420.82|20537.79|20417.79|10
1631703670000|2021-09-15 11:01:10|20538.28|20418.28|20541.21|20421.21|20541.44|20421.44|20538.28|20418.28|10
1631703680000|2021-09-15 11:01:20|20540.9|20420.9|20537.94|20417.94|20540.9|20420.9|20537.94|20417.94|10
1631703690000|2021-09-15 11:01:30|20537.96|20417.96|20536.65|20416.65|20538.73|20418.73|20536.65|20416.65|9
1631703700000|2021-09-15 11:01:40|20537.02|20417.02|20538.02|20418.02|20538.02|20418.02|20536.71|20416.71|10
1631703710000|2021-09-15 11:01:50|20538|20418|20540.38|20420.38|20540.38|20420.38|20538|20418|8
1631703720000|2021-09-15 11:02:00|20540.57|20420.57|20540.38|20420.38|20541.45|20421.45|20540.38|20420.38|10
1631703730000|2021-09-15 11:02:10|20540.85|20420.85|20540.3|20420.3|20541.18|20421.18|20540.3|20420.3|10
1631703740000|2021-09-15 11:02:20|20540.27|20420.27|20538.07|20418.07|20540.27|20420.27|20537.66|20417.66|10
1631703750000|2021-09-15 11:02:30|20538.12|20418.12|20536.18|20416.18|20538.12|20418.12|20536.01|20416.01|10
1631703760000|2021-09-15 11:02:40|20536.2|20416.2|20535.42|20415.42|20536.6|20416.6|20534.97|20414.97|10
1631703770000|2021-09-15 11:02:50|20535.12|20415.12|20533.34|20413.34|20535.12|20415.12|20532.89|20412.89|10
1631703780000|2021-09-15 11:03:00|20533.43|20413.43|20536.3|20416.3|20536.3|20416.3|20532.96|20412.96|10
1631703790000|2021-09-15 11:03:10|20536.09|20416.09|20539.17|20419.17|20539.87|20419.87|20536.09|20416.09|10
1631703800000|2021-09-15 11:03:20|20540.24|20420.24|20539.91|20419.91|20541.84|20421.84|20539.91|20419.91|9
1631703810000|2021-09-15 11:03:30|20539.67|20419.67|20536.18|20416.18|20539.81|20419.81|20536.18|20416.18|10
1631703820000|2021-09-15 11:03:40|20536.14|20416.14|20533.03|20413.03|20536.29|20416.29|20533.03|20413.03|10
1631703830000|2021-09-15 11:03:50|20532.72|20412.72|20527.17|20407.17|20532.72|20412.72|20527.17|20407.17|10
1631703840000|2021-09-15 11:04:00|20527.57|20407.57|20518.05|20398.05|20527.6|20407.6|20518.05|20398.05|10
1631703850000|2021-09-15 11:04:10|20517.71|20397.71|20516.5|20396.5|20518.55|20398.55|20516.48|20396.48|10
1631703860000|2021-09-15 11:04:20|20515.97|20395.97|20512.58|20392.58|20515.97|20395.97|20512.58|20392.58|10
1631703870000|2021-09-15 11:04:30|20512.22|20392.22|20511.3|20391.3|20512.22|20392.22|20511.3|20391.3|10
1631703880000|2021-09-15 11:04:40|20511.16|20391.16|20508.16|20388.16|20511.16|20391.16|20508.16|20388.16|10
1631703890000|2021-09-15 11:04:50|20507.49|20387.49|20504.09|20384.09|20508.33|20388.33|20503.3|20383.3|10
1631703900000|2021-09-15 11:05:00|20503.98|20383.98|20504.56|20384.56|20504.56|20384.56|20502.86|20382.86|10
1631703910000|2021-09-15 11:05:10|20504.64|20384.64|20506.7|20386.7|20506.79|20386.79|20504.64|20384.64|10
1631703920000|2021-09-15 11:05:20|20506.68|20386.68|20510.75|20390.75|20511.44|20391.44|20506.54|20386.54|10
1631703930000|2021-09-15 11:05:30|20510.98|20390.98|20508.83|20388.83|20512.87|20392.87|20508.83|20388.83|10
1631703940000|2021-09-15 11:05:40|20507.53|20387.53|20509.82|20389.82|20509.82|20389.82|20507.28|20387.28|10
1631703950000|2021-09-15 11:05:50|20509.67|20389.67|20510.76|20390.76|20511.04|20391.04|20509.67|20389.67|10
1631703960000|2021-09-15 11:06:00|20511.12|20391.12|20511.62|20391.62|20511.84|20391.84|20511|20391|9
1631703970000|2021-09-15 11:06:10|20511.89|20391.89|20516.36|20396.36|20516.36|20396.36|20511.89|20391.89|10
1631703980000|2021-09-15 11:06:20|20515.19|20395.19|20515.37|20395.37|20516.82|20396.82|20515.19|20395.19|10
1631703990000|2021-09-15 11:06:30|20515.29|20395.29|20515.11|20395.11|20515.29|20395.29|20514.33|20394.33|9
1631704000000|2021-09-15 11:06:40|20514.93|20394.93|20514.55|20394.55|20515.96|20395.96|20514.41|20394.41|9
1631704010000|2021-09-15 11:06:50|20514.78|20394.78|20512.13|20392.13|20514.78|20394.78|20512.08|20392.08|9
1631704020000|2021-09-15 11:07:00|20512.27|20392.27|20512.77|20392.77|20513.14|20393.14|20512.27|20392.27|10
1631704030000|2021-09-15 11:07:10|20512.89|20392.89|20511.55|20391.55|20512.89|20392.89|20511.55|20391.55|9
1631704040000|2021-09-15 11:07:20|20512.33|20392.33|20512.91|20392.91|20512.91|20392.91|20511.17|20391.17|10
1631704050000|2021-09-15 11:07:30|20513.13|20393.13|20512.36|20392.36|20513.13|20393.13|20512.36|20392.36|9
1631704060000|2021-09-15 11:07:40|20512.56|20392.56|20512.57|20392.57|20512.65|20392.65|20512.36|20392.36|7
1631704070000|2021-09-15 11:07:50|20512.51|20392.51|20510.22|20390.22|20512.51|20392.51|20510.22|20390.22|9
1631704080000|2021-09-15 11:08:00|20510.27|20390.27|20510.77|20390.77|20510.8|20390.8|20509.89|20389.89|10
1631704090000|2021-09-15 11:08:10|20511.16|20391.16|20511.07|20391.07|20511.68|20391.68|20511.04|20391.04|9
1631704100000|2021-09-15 11:08:20|20510.98|20390.98|20510.87|20390.87|20510.98|20390.98|20509.27|20389.27|10
1631704110000|2021-09-15 11:08:30|20512.25|20392.25|20513.74|20393.74|20513.82|20393.82|20512.25|20392.25|9
1631704120000|2021-09-15 11:08:40|20513.4|20393.4|20514.23|20394.23|20514.23|20394.23|20512.91|20392.91|10
1631704130000|2021-09-15 11:08:50|20514.26|20394.26|20514.78|20394.78|20514.81|20394.81|20514.26|20394.26|10
1631704140000|2021-09-15 11:09:00|20514.8|20394.8|20517.03|20397.03|20517.1|20397.1|20514.8|20394.8|10
1631704150000|2021-09-15 11:09:10|20516.94|20396.94|20518.23|20398.23|20518.45|20398.45|20516.75|20396.75|9
1631704160000|2021-09-15 11:09:20|20518.18|20398.18|20516.46|20396.46|20518.33|20398.33|20516.46|20396.46|9
1631704170000|2021-09-15 11:09:30|20515.91|20395.91|20515.59|20395.59|20515.91|20395.91|20515.26|20395.26|9
1631704180000|2021-09-15 11:09:40|20515.57|20395.57|20514.79|20394.79|20515.59|20395.59|20514.79|20394.79|10
1631704190000|2021-09-15 11:09:50|20514.76|20394.76|20515.25|20395.25|20515.63|20395.63|20513.67|20393.67|10
1631704200000|2021-09-15 11:10:00|20515.2|20395.2|20516.72|20396.72|20516.72|20396.72|20514.85|20394.85|10
1631704210000|2021-09-15 11:10:10|20516.74|20396.74|20518.02|20398.02|20518.33|20398.33|20516.74|20396.74|10
1631704220000|2021-09-15 11:10:20|20518.17|20398.17|20519.66|20399.66|20520.34|20400.34|20518.14|20398.14|10
1631704230000|2021-09-15 11:10:30|20520.85|20400.85|20519.24|20399.24|20521.05|20401.05|20519.19|20399.19|10
1631704240000|2021-09-15 11:10:40|20518.88|20398.88|20521.65|20401.65|20521.87|20401.87|20518.88|20398.88|10
1631704250000|2021-09-15 11:10:50|20522.52|20402.52|20522.51|20402.51|20523.11|20403.11|20521.64|20401.64|9
1631704260000|2021-09-15 11:11:00|20522.23|20402.23|20518.82|20398.82|20522.24|20402.24|20518.82|20398.82|9
1631704270000|2021-09-15 11:11:10|20518.43|20398.43|20517.74|20397.74|20518.67|20398.67|20517.51|20397.51|10
1631704280000|2021-09-15 11:11:20|20517.76|20397.76|20517.46|20397.46|20518.2|20398.2|20517.35|20397.35|9
1631704290000|2021-09-15 11:11:30|20517.61|20397.61|20516.26|20396.26|20517.61|20397.61|20516.26|20396.26|7
1631704300000|2021-09-15 11:11:40|20515.95|20395.95|20511.73|20391.73|20516.6|20396.6|20511.69|20391.69|10
1631704310000|2021-09-15 11:11:50|20511.09|20391.09|20506.07|20386.07|20511.09|20391.09|20506.07|20386.07|9
1631704320000|2021-09-15 11:12:00|20506.55|20386.55|20502.1|20382.1|20506.55|20386.55|20502.1|20382.1|10
1631704330000|2021-09-15 11:12:10|20502.12|20382.12|20502.98|20382.98|20502.98|20382.98|20501.51|20381.51|10
1631704340000|2021-09-15 11:12:20|20501.99|20381.99|20502.14|20382.14|20503.47|20383.47|20501.5|20381.5|10
1631704350000|2021-09-15 11:12:30|20501.92|20381.92|20503.5|20383.5|20503.5|20383.5|20500.93|20380.93|10
1631704360000|2021-09-15 11:12:40|20503.87|20383.87|20503.5|20383.5|20504.33|20384.33|20503.5|20383.5|9
1631704370000|2021-09-15 11:12:50|20503.75|20383.75|20504.68|20384.68|20505.09|20385.09|20503.68|20383.68|9
1631704380000|2021-09-15 11:13:00|20504.5|20384.5|20505.35|20385.35|20505.46|20385.46|20504.5|20384.5|10
1631704390000|2021-09-15 11:13:10|20505.26|20385.26|20507.97|20387.97|20507.97|20387.97|20505.26|20385.26|10
1631704400000|2021-09-15 11:13:20|20507.87|20387.87|20509.06|20389.06|20509.06|20389.06|20506.99|20386.99|10
1631704410000|2021-09-15 11:13:30|20508.97|20388.97|20509.17|20389.17|20509.17|20389.17|20508.84|20388.84|10
1631704420000|2021-09-15 11:13:40|20509.55|20389.55|20509.59|20389.59|20510.15|20390.15|20509.1|20389.1|10
1631704430000|2021-09-15 11:13:50|20508.77|20388.77|20509.66|20389.66|20509.66|20389.66|20508.77|20388.77|9
1631704440000|2021-09-15 11:14:00|20509.81|20389.81|20509.09|20389.09|20509.91|20389.91|20509|20389|10
1631704450000|2021-09-15 11:14:10|20509.26|20389.26|20510.05|20390.05|20510.05|20390.05|20508.39|20388.39|9
1631704460000|2021-09-15 11:14:20|20510.43|20390.43|20516.54|20396.54|20517.39|20397.39|20510.43|20390.43|10
1631704470000|2021-09-15 11:14:30|20516.42|20396.42|20517.89|20397.89|20517.89|20397.89|20516.37|20396.37|10
1631704480000|2021-09-15 11:14:40|20518.48|20398.48|20518.46|20398.46|20519.13|20399.13|20517.96|20397.96|10
1631704490000|2021-09-15 11:14:50|20519.25|20399.25|20521.08|20401.08|20521.08|20401.08|20518.8|20398.8|10
1631704500000|2021-09-15 11:15:00|20522.02|20402.02|20525.97|20405.97|20526.01|20406.01|20522.02|20402.02|10
1631704510000|2021-09-15 11:15:10|20526.5|20406.5|20525.61|20405.61|20526.84|20406.84|20525.61|20405.61|10
1631704520000|2021-09-15 11:15:20|20525.43|20405.43|20526.81|20406.81|20528.02|20408.02|20524.14|20404.14|10
1631704530000|2021-09-15 11:15:30|20526.19|20406.19|20522.15|20402.15|20526.19|20406.19|20522.15|20402.15|10
1631704540000|2021-09-15 11:15:40|20521.85|20401.85|20521.81|20401.81|20522.16|20402.16|20521.22|20401.22|10
1631704550000|2021-09-15 11:15:50|20522.06|20402.06|20522.67|20402.67|20522.67|20402.67|20521.67|20401.67|9
1631704560000|2021-09-15 11:16:00|20522.8|20402.8|20522.55|20402.55|20523.16|20403.16|20522.34|20402.34|10
1631704570000|2021-09-15 11:16:10|20522.48|20402.48|20521.84|20401.84|20522.53|20402.53|20521.66|20401.66|8
1631704580000|2021-09-15 11:16:20|20522.01|20402.01|20522.06|20402.06|20522.44|20402.44|20521.89|20401.89|8
1631704590000|2021-09-15 11:16:30|20521.6|20401.6|20521.71|20401.71|20522.95|20402.95|20521.6|20401.6|10
1631704600000|2021-09-15 11:16:40|20521.92|20401.92|20522.55|20402.55|20523.08|20403.08|20521.92|20401.92|10
1631704610000|2021-09-15 11:16:50|20521.83|20401.83|20519.33|20399.33|20521.83|20401.83|20519.33|20399.33|10
1631704620000|2021-09-15 11:17:00|20519.01|20399.01|20518.77|20398.77|20519.52|20399.52|20518.63|20398.63|10
1631704630000|2021-09-15 11:17:10|20518.43|20398.43|20519.73|20399.73|20519.77|20399.77|20518.42|20398.42|9
1631704640000|2021-09-15 11:17:20|20519.17|20399.17|20517.9|20397.9|20519.17|20399.17|20517.9|20397.9|10
1631704650000|2021-09-15 11:17:30|20517.87|20397.87|20518.12|20398.12|20518.12|20398.12|20517.66|20397.66|10
1631704660000|2021-09-15 11:17:40|20518.13|20398.13|20517.76|20397.76|20518.17|20398.17|20517.76|20397.76|6
1631704670000|2021-09-15 11:17:50|20517.74|20397.74|20518.22|20398.22|20518.31|20398.31|20517.48|20397.48|10
1631704680000|2021-09-15 11:18:00|20517.83|20397.83|20516.97|20396.97|20517.83|20397.83|20516.93|20396.93|10
1631704690000|2021-09-15 11:18:10|20516.05|20396.05|20515.47|20395.47|20516.77|20396.77|20515.47|20395.47|10
1631704700000|2021-09-15 11:18:20|20515.12|20395.12|20518.42|20398.42|20518.42|20398.42|20514.82|20394.82|10
1631704710000|2021-09-15 11:18:30|20519.68|20399.68|20522.53|20402.53|20522.53|20402.53|20519.68|20399.68|10
1631704720000|2021-09-15 11:18:40|20522.25|20402.25|20522.38|20402.38|20523.2|20403.2|20521.38|20401.38|9
1631704730000|2021-09-15 11:18:50|20521.46|20401.46|20521.4|20401.4|20521.56|20401.56|20520.65|20400.65|10
1631704740000|2021-09-15 11:19:00|20521.2|20401.2|20523.56|20403.56|20523.56|20403.56|20521.2|20401.2|9
1631704750000|2021-09-15 11:19:10|20523.63|20403.63|20522.3|20402.3|20523.85|20403.85|20522.3|20402.3|9
1631704760000|2021-09-15 11:19:20|20522.41|20402.41|20523.12|20403.12|20523.14|20403.14|20522.1|20402.1|10
1631704770000|2021-09-15 11:19:30|20522.99|20402.99|20522.91|20402.91|20523.08|20403.08|20522.11|20402.11|10
1631704780000|2021-09-15 11:19:40|20523.08|20403.08|20525.04|20405.04|20525.04|20405.04|20523.08|20403.08|9
1631704790000|2021-09-15 11:19:50|20524.71|20404.71|20526.14|20406.14|20526.35|20406.35|20524.61|20404.61|8
1631704800000|2021-09-15 11:20:00|20526.24|20406.24|20524.63|20404.63|20526.4|20406.4|20524.13|20404.13|10
1631704810000|2021-09-15 11:20:10|20525.39|20405.39|20529.66|20409.66|20529.66|20409.66|20525.39|20405.39|10
1631704820000|2021-09-15 11:20:20|20529.58|20409.58|20530.45|20410.45|20530.49|20410.49|20529.28|20409.28|10
1631704830000|2021-09-15 11:20:30|20530.56|20410.56|20530.68|20410.68|20531.73|20411.73|20530.29|20410.29|10
1631704840000|2021-09-15 11:20:40|20530.78|20410.78|20533.74|20413.74|20535.64|20415.64|20530.78|20410.78|10
1631704850000|2021-09-15 11:20:50|20533.62|20413.62|20532.17|20412.17|20533.62|20413.62|20532.06|20412.06|10
1631704860000|2021-09-15 11:21:00|20531.96|20411.96|20531.12|20411.12|20532.58|20412.58|20530.68|20410.68|10
1631704870000|2021-09-15 11:21:10|20531.41|20411.41|20534.28|20414.28|20534.28|20414.28|20531.41|20411.41|10
1631704880000|2021-09-15 11:21:20|20535.57|20415.57|20535.19|20415.19|20535.66|20415.66|20534.84|20414.84|9
1631704890000|2021-09-15 11:21:30|20535.56|20415.56|20539.72|20419.72|20539.72|20419.72|20535.56|20415.56|10
1631704900000|2021-09-15 11:21:40|20539.54|20419.54|20544.08|20424.08|20544.08|20424.08|20539.54|20419.54|10
1631704910000|2021-09-15 11:21:50|20544.58|20424.58|20543.96|20423.96|20544.58|20424.58|20543.46|20423.46|9
1631704920000|2021-09-15 11:22:00|20544.13|20424.13|20540.85|20420.85|20544.13|20424.13|20540.85|20420.85|10
1631704930000|2021-09-15 11:22:10|20541.42|20421.42|20538.77|20418.77|20541.42|20421.42|20538.4|20418.4|10
1631704940000|2021-09-15 11:22:20|20538.55|20418.55|20541.5|20421.5|20541.5|20421.5|20538.19|20418.19|10
1631704950000|2021-09-15 11:22:30|20541.49|20421.49|20539.52|20419.52|20541.74|20421.74|20539.52|20419.52|10
1631704960000|2021-09-15 11:22:40|20539.38|20419.38|20530.6|20410.6|20539.66|20419.66|20530.6|20410.6|10
1631704970000|2021-09-15 11:22:50|20532.39|20412.39|20508.12|20388.12|20532.39|20412.39|20508.12|20388.12|10
1631704980000|2021-09-15 11:23:00|20506.52|20386.52|20495.51|20375.51|20506.52|20386.52|20495.51|20375.51|10
1631704990000|2021-09-15 11:23:10|20494.53|20374.53|20486.89|20366.89|20494.67|20374.67|20486.89|20366.89|10
1631705000000|2021-09-15 11:23:20|20485.76|20365.76|20477.8|20357.8|20485.8|20365.8|20477.8|20357.8|10
1631705010000|2021-09-15 11:23:30|20475.65|20355.65|20472.89|20352.89|20475.65|20355.65|20472.64|20352.64|10
1631705020000|2021-09-15 11:23:40|20471.69|20351.69|20469.53|20349.53|20472.29|20352.29|20469.21|20349.21|10
1631705030000|2021-09-15 11:23:50|20469.84|20349.84|20471.49|20351.49|20471.49|20351.49|20469.84|20349.84|10
1631705040000|2021-09-15 11:24:00|20472.3|20352.3|20471.98|20351.98|20473.18|20353.18|20471.98|20351.98|10
1631705050000|2021-09-15 11:24:10|20472.14|20352.14|20480.05|20360.05|20480.05|20360.05|20471.89|20351.89|10
1631705060000|2021-09-15 11:24:20|20480.79|20360.79|20481.81|20361.81|20482.96|20362.96|20480.79|20360.79|10
1631705070000|2021-09-15 11:24:30|20481.77|20361.77|20486.28|20366.28|20486.28|20366.28|20481.72|20361.72|10
1631705080000|2021-09-15 11:24:40|20487.4|20367.4|20489.03|20369.03|20489.03|20369.03|20487.4|20367.4|10
1631705090000|2021-09-15 11:24:50|20489.08|20369.08|20489.63|20369.63|20490.41|20370.41|20488.92|20368.92|10
1631705100000|2021-09-15 11:25:00|20489.64|20369.64|20492.29|20372.29|20492.29|20372.29|20489.58|20369.58|10
1631705110000|2021-09-15 11:25:10|20492.54|20372.54|20498.92|20378.92|20498.92|20378.92|20492.15|20372.15|10
1631705120000|2021-09-15 11:25:20|20499.06|20379.06|20500.08|20380.08|20500.84|20380.84|20499.06|20379.06|10
1631705130000|2021-09-15 11:25:30|20499.84|20379.84|20495.29|20375.29|20499.84|20379.84|20495.29|20375.29|10
1631705140000|2021-09-15 11:25:40|20494.51|20374.51|20493.54|20373.54|20494.51|20374.51|20493.47|20373.47|10
1631705150000|2021-09-15 11:25:50|20493.29|20373.29|20492.95|20372.95|20493.29|20373.29|20492.65|20372.65|9
1631705160000|2021-09-15 11:26:00|20493.07|20373.07|20492.25|20372.25|20493.07|20373.07|20492.15|20372.15|9
1631705170000|2021-09-15 11:26:10|20492.46|20372.46|20490.51|20370.51|20492.46|20372.46|20490.36|20370.36|9
1631705180000|2021-09-15 11:26:20|20490.02|20370.02|20491.07|20371.07|20491.07|20371.07|20489.28|20369.28|10
1631705190000|2021-09-15 11:26:30|20491.27|20371.27|20492.71|20372.71|20492.9|20372.9|20491.27|20371.27|9
1631705200000|2021-09-15 11:26:40|20493.72|20373.72|20491.05|20371.05|20493.93|20373.93|20491.05|20371.05|10
1631705210000|2021-09-15 11:26:50|20491.08|20371.08|20488.25|20368.25|20491.08|20371.08|20488.25|20368.25|10
1631705220000|2021-09-15 11:27:00|20487.19|20367.19|20487.37|20367.37|20487.37|20367.37|20486.29|20366.29|9
1631705230000|2021-09-15 11:27:10|20487.12|20367.12|20486.07|20366.07|20487.48|20367.48|20486.07|20366.07|10
1631705240000|2021-09-15 11:27:20|20486.2|20366.2|20486.89|20366.89|20487.21|20367.21|20486.2|20366.2|10
1631705250000|2021-09-15 11:27:30|20486.71|20366.71|20486.23|20366.23|20487.45|20367.45|20486.06|20366.06|10
1631705260000|2021-09-15 11:27:40|20487.22|20367.22|20486.04|20366.04|20487.37|20367.37|20486.04|20366.04|8
1631705270000|2021-09-15 11:27:50|20486.53|20366.53|20485.04|20365.04|20486.53|20366.53|20484.94|20364.94|9
1631705280000|2021-09-15 11:28:00|20485.15|20365.15|20483.99|20363.99|20485.15|20365.15|20483.99|20363.99|9
1631705290000|2021-09-15 11:28:10|20484.04|20364.04|20481.71|20361.71|20484.04|20364.04|20481.71|20361.71|9
1631705300000|2021-09-15 11:28:20|20481.69|20361.69|20481.3|20361.3|20482.04|20362.04|20480.85|20360.85|9
1631705310000|2021-09-15 11:28:30|20481.4|20361.4|20477.82|20357.82|20481.62|20361.62|20477.82|20357.82|10
1631705320000|2021-09-15 11:28:40|20478.42|20358.42|20473.61|20353.61|20478.57|20358.57|20473.61|20353.61|10
1631705330000|2021-09-15 11:28:50|20473.99|20353.99|20481.83|20361.83|20481.83|20361.83|20473.88|20353.88|10
1631705340000|2021-09-15 11:29:00|20481.85|20361.85|20478.56|20358.56|20481.85|20361.85|20478.56|20358.56|9
1631705350000|2021-09-15 11:29:10|20478.47|20358.47|20481.13|20361.13|20481.13|20361.13|20477.96|20357.96|10
1631705360000|2021-09-15 11:29:20|20480.97|20360.97|20481.38|20361.38|20481.38|20361.38|20480.53|20360.53|7
1631705370000|2021-09-15 11:29:30|20481.45|20361.45|20480.66|20360.66|20481.96|20361.96|20480.21|20360.21|10
1631705380000|2021-09-15 11:29:40|20481.38|20361.38|20482.99|20362.99|20482.99|20362.99|20481.38|20361.38|10
1631705390000|2021-09-15 11:29:50|20483.73|20363.73|20487.81|20367.81|20487.91|20367.91|20483.73|20363.73|10
1631705400000|2021-09-15 11:30:00|20487.95|20367.95|20487.41|20367.41|20488.89|20368.89|20487.41|20367.41|9
1631705410000|2021-09-15 11:30:10|20487.45|20367.45|20485.24|20365.24|20487.5|20367.5|20485.24|20365.24|10
1631705420000|2021-09-15 11:30:20|20484.62|20364.62|20476.7|20356.7|20484.67|20364.67|20476.7|20356.7|10
1631705430000|2021-09-15 11:30:30|20476.98|20356.98|20476.15|20356.15|20476.98|20356.98|20475.84|20355.84|9
1631705440000|2021-09-15 11:30:40|20476.11|20356.11|20474.45|20354.45|20477.07|20357.07|20474.43|20354.43|10
1631705450000|2021-09-15 11:30:50|20474.3|20354.3|20468.57|20348.57|20474.3|20354.3|20468.57|20348.57|10
1631705460000|2021-09-15 11:31:00|20468.56|20348.56|20461.8|20341.8|20468.56|20348.56|20461.8|20341.8|10
1631705470000|2021-09-15 11:31:10|20459.13|20339.13|20450.79|20330.79|20459.13|20339.13|20449.11|20329.11|10
1631705480000|2021-09-15 11:31:20|20451.58|20331.58|20459.32|20339.32|20459.32|20339.32|20450.99|20330.99|10
1631705490000|2021-09-15 11:31:30|20459.3|20339.3|20461.02|20341.02|20462.02|20342.02|20459.3|20339.3|10
1631705500000|2021-09-15 11:31:40|20461.18|20341.18|20463.28|20343.28|20463.28|20343.28|20461.18|20341.18|10
1631705510000|2021-09-15 11:31:50|20463.61|20343.61|20467.06|20347.06|20467.06|20347.06|20463.61|20343.61|10
1631705520000|2021-09-15 11:32:00|20467.79|20347.79|20468.36|20348.36|20468.36|20348.36|20467.45|20347.45|10
1631705530000|2021-09-15 11:32:10|20468.38|20348.38|20470.38|20350.38|20470.82|20350.82|20468.38|20348.38|10
1631705540000|2021-09-15 11:32:20|20470.52|20350.52|20468.74|20348.74|20470.52|20350.52|20468.74|20348.74|10
1631705550000|2021-09-15 11:32:30|20468.85|20348.85|20466.66|20346.66|20468.89|20348.89|20466.66|20346.66|10
1631705560000|2021-09-15 11:32:40|20466.7|20346.7|20468.79|20348.79|20468.79|20348.79|20466.7|20346.7|10
1631705570000|2021-09-15 11:32:50|20468.74|20348.74|20465.19|20345.19|20468.74|20348.74|20465.19|20345.19|10
1631705580000|2021-09-15 11:33:00|20464.61|20344.61|20462.99|20342.99|20465.47|20345.47|20462.99|20342.99|9
1631705590000|2021-09-15 11:33:10|20462.62|20342.62|20461.5|20341.5|20462.62|20342.62|20460.8|20340.8|10
1631705600000|2021-09-15 11:33:20|20461.23|20341.23|20461.43|20341.43|20462.2|20342.2|20460.55|20340.55|10
1631705610000|2021-09-15 11:33:30|20462.04|20342.04|20452.71|20332.71|20462.04|20342.04|20452.71|20332.71|10
1631705620000|2021-09-15 11:33:40|20451.33|20331.33|20451.55|20331.55|20452.88|20332.88|20451.33|20331.33|10
1631705630000|2021-09-15 11:33:50|20451.1|20331.1|20453.38|20333.38|20454.14|20334.14|20451.1|20331.1|10
1631705640000|2021-09-15 11:34:00|20453.24|20333.24|20453.62|20333.62|20453.62|20333.62|20452.75|20332.75|10
1631705650000|2021-09-15 11:34:10|20454.97|20334.97|20457.74|20337.74|20457.74|20337.74|20454.97|20334.97|10
1631705660000|2021-09-15 11:34:20|20457.89|20337.89|20459.44|20339.44|20459.94|20339.94|20457.89|20337.89|10
1631705670000|2021-09-15 11:34:30|20459.94|20339.94|20459.08|20339.08|20459.94|20339.94|20459.08|20339.08|10
1631705680000|2021-09-15 11:34:40|20459.51|20339.51|20461.45|20341.45|20461.45|20341.45|20458.65|20338.65|9
1631705690000|2021-09-15 11:34:50|20461.97|20341.97|20460.83|20340.83|20461.97|20341.97|20460.83|20340.83|10
1631705700000|2021-09-15 11:35:00|20460.78|20340.78|20461.16|20341.16|20462.46|20342.46|20460.48|20340.48|10
1631705710000|2021-09-15 11:35:10|20460.76|20340.76|20456.74|20336.74|20460.76|20340.76|20456.74|20336.74|9
1631705720000|2021-09-15 11:35:20|20456.66|20336.66|20455.73|20335.73|20456.66|20336.66|20455.7|20335.7|9
1631705730000|2021-09-15 11:35:30|20455.53|20335.53|20454.76|20334.76|20455.53|20335.53|20454.55|20334.55|10
1631705740000|2021-09-15 11:35:40|20454.58|20334.58|20456.32|20336.32|20456.41|20336.41|20454.58|20334.58|9
1631705750000|2021-09-15 11:35:50|20455.37|20335.37|20447.16|20327.16|20455.37|20335.37|20447.16|20327.16|10
1631705760000|2021-09-15 11:36:00|20444.54|20324.54|20443.26|20323.26|20444.88|20324.88|20442.1|20322.1|10
1631705770000|2021-09-15 11:36:10|20444.3|20324.3|20446.02|20326.02|20446.02|20326.02|20443.4|20323.4|10
1631705780000|2021-09-15 11:36:20|20445.58|20325.58|20445.12|20325.12|20446.6|20326.6|20445.12|20325.12|10
1631705790000|2021-09-15 11:36:30|20444.27|20324.27|20441.8|20321.8|20444.27|20324.27|20441.8|20321.8|10
1631705800000|2021-09-15 11:36:40|20441.57|20321.57|20438.62|20318.62|20441.57|20321.57|20438.62|20318.62|10
1631705810000|2021-09-15 11:36:50|20438.57|20318.57|20437.22|20317.22|20438.57|20318.57|20437.22|20317.22|8
1631705820000|2021-09-15 11:37:00|20437.14|20317.14|20431.52|20311.52|20437.14|20317.14|20430.97|20310.97|10
1631705830000|2021-09-15 11:37:10|20430.44|20310.44|20429.32|20309.32|20431.03|20311.03|20429.32|20309.32|9
1631705840000|2021-09-15 11:37:20|20429.45|20309.45|20428.17|20308.17|20429.45|20309.45|20427.61|20307.61|10
1631705850000|2021-09-15 11:37:30|20428.54|20308.54|20432.11|20312.11|20432.29|20312.29|20428.54|20308.54|10
1631705860000|2021-09-15 11:37:40|20432.05|20312.05|20430.12|20310.12|20432.05|20312.05|20430.12|20310.12|9
1631705870000|2021-09-15 11:37:50|20430.7|20310.7|20429.05|20309.05|20430.7|20310.7|20429|20309|9
1631705880000|2021-09-15 11:38:00|20428.86|20308.86|20430.4|20310.4|20430.4|20310.4|20428.63|20308.63|8
1631705890000|2021-09-15 11:38:10|20430.58|20310.58|20429.7|20309.7|20430.58|20310.58|20428.78|20308.78|10
1631705900000|2021-09-15 11:38:20|20429.92|20309.92|20432.47|20312.47|20432.48|20312.48|20429.92|20309.92|10
1631705910000|2021-09-15 11:38:30|20433.37|20313.37|20432.68|20312.68|20433.37|20313.37|20432.3|20312.3|10
1631705920000|2021-09-15 11:38:40|20432.76|20312.76|20434.98|20314.98|20434.98|20314.98|20432.76|20312.76|8
1631705930000|2021-09-15 11:38:50|20435.87|20315.87|20437.79|20317.79|20438.14|20318.14|20435.87|20315.87|10
1631705940000|2021-09-15 11:39:00|20438.03|20318.03|20439.74|20319.74|20439.8|20319.8|20438.03|20318.03|10
1631705950000|2021-09-15 11:39:10|20439.81|20319.81|20441.67|20321.67|20441.96|20321.96|20439.81|20319.81|9
1631705960000|2021-09-15 11:39:20|20441.68|20321.68|20441.1|20321.1|20442.81|20322.81|20441.1|20321.1|9
1631705970000|2021-09-15 11:39:30|20441.08|20321.08|20442.38|20322.38|20442.38|20322.38|20441.08|20321.08|10
1631705980000|2021-09-15 11:39:40|20442.58|20322.58|20448.08|20328.08|20448.08|20328.08|20442.58|20322.58|10
1631705990000|2021-09-15 11:39:50|20448.86|20328.86|20447.74|20327.74|20450.16|20330.16|20447.74|20327.74|10
1631706000000|2021-09-15 11:40:00|20447.02|20327.02|20446.49|20326.49|20449.33|20329.33|20446.49|20326.49|10
1631706010000|2021-09-15 11:40:10|20444.65|20324.65|20442.65|20322.65|20445.35|20325.35|20442.65|20322.65|10
1631706020000|2021-09-15 11:40:20|20442.55|20322.55|20442.13|20322.13|20443.36|20323.36|20441.5|20321.5|8
1631706030000|2021-09-15 11:40:30|20441.95|20321.95|20439.11|20319.11|20442.31|20322.31|20439.11|20319.11|10
1631706040000|2021-09-15 11:40:40|20438.49|20318.49|20443.05|20323.05|20443.05|20323.05|20438.23|20318.23|10
1631706050000|2021-09-15 11:40:50|20442.33|20322.33|20442.72|20322.72|20442.72|20322.72|20442.16|20322.16|10
1631706060000|2021-09-15 11:41:00|20442.93|20322.93|20441.74|20321.74|20443.54|20323.54|20440.43|20320.43|10
1631706070000|2021-09-15 11:41:10|20442.51|20322.51|20442.29|20322.29|20443.97|20323.97|20442.29|20322.29|10
1631706080000|2021-09-15 11:41:20|20440.72|20320.72|20437.66|20317.66|20440.72|20320.72|20437.66|20317.66|9
1631706090000|2021-09-15 11:41:30|20437.44|20317.44|20431.77|20311.77|20437.44|20317.44|20431.77|20311.77|10
1631706100000|2021-09-15 11:41:40|20431.38|20311.38|20431.75|20311.75|20433.38|20313.38|20431.37|20311.37|9
1631706110000|2021-09-15 11:41:50|20431.32|20311.32|20430.32|20310.32|20431.32|20311.32|20428.76|20308.76|10
1631706120000|2021-09-15 11:42:00|20431.36|20311.36|20436.41|20316.41|20436.41|20316.41|20431.36|20311.36|10
1631706130000|2021-09-15 11:42:10|20437.33|20317.33|20439.5|20319.5|20439.88|20319.88|20437.33|20317.33|10
1631706140000|2021-09-15 11:42:20|20439.84|20319.84|20439.71|20319.71|20440.94|20320.94|20439.25|20319.25|10
1631706150000|2021-09-15 11:42:30|20439.41|20319.41|20439.6|20319.6|20439.6|20319.6|20439.01|20319.01|10
1631706160000|2021-09-15 11:42:40|20439.83|20319.83|20436.58|20316.58|20439.83|20319.83|20436.58|20316.58|9
1631706170000|2021-09-15 11:42:50|20437.78|20317.78|20432.32|20312.32|20437.87|20317.87|20432.32|20312.32|10
1631706180000|2021-09-15 11:43:00|20432.61|20312.61|20432.42|20312.42|20432.61|20312.61|20432.02|20312.02|10
1631706190000|2021-09-15 11:43:10|20432.29|20312.29|20435.26|20315.26|20435.26|20315.26|20432.13|20312.13|9
1631706200000|2021-09-15 11:43:20|20435.42|20315.42|20432.13|20312.13|20435.69|20315.69|20432.13|20312.13|10
1631706210000|2021-09-15 11:43:30|20431.42|20311.42|20429.34|20309.34|20431.79|20311.79|20429.34|20309.34|10
1631706220000|2021-09-15 11:43:40|20428.9|20308.9|20422.37|20302.37|20428.9|20308.9|20422.37|20302.37|10
1631706230000|2021-09-15 11:43:50|20422.06|20302.06|20421.5|20301.5|20422.73|20302.73|20421.46|20301.46|10
1631706240000|2021-09-15 11:44:00|20421.43|20301.43|20418.83|20298.83|20421.43|20301.43|20418.71|20298.71|10
1631706250000|2021-09-15 11:44:10|20419|20299|20427.22|20307.22|20427.22|20307.22|20419|20299|10
1631706260000|2021-09-15 11:44:20|20427.66|20307.66|20430.15|20310.15|20430.31|20310.31|20427.66|20307.66|10
1631706270000|2021-09-15 11:44:30|20430.04|20310.04|20428.46|20308.46|20430.04|20310.04|20428.43|20308.43|10
1631706280000|2021-09-15 11:44:40|20429.2|20309.2|20436|20316|20436|20316|20429.2|20309.2|10
1631706290000|2021-09-15 11:44:50|20435.36|20315.36|20435.06|20315.06|20435.36|20315.36|20434.49|20314.49|10
1631706300000|2021-09-15 11:45:00|20434.43|20314.43|20434.51|20314.51|20434.51|20314.51|20433.84|20313.84|10
1631706310000|2021-09-15 11:45:10|20434.35|20314.35|20435.25|20315.25|20435.39|20315.39|20434.06|20314.06|10
1631706320000|2021-09-15 11:45:20|20435.61|20315.61|20434.72|20314.72|20435.96|20315.96|20434.72|20314.72|10
1631706330000|2021-09-15 11:45:30|20433.56|20313.56|20434.02|20314.02|20434.47|20314.47|20433.56|20313.56|10
1631706340000|2021-09-15 11:45:40|20434.29|20314.29|20435.57|20315.57|20435.99|20315.99|20434.29|20314.29|10
1631706350000|2021-09-15 11:45:50|20436.21|20316.21|20437.6|20317.6|20437.6|20317.6|20436.21|20316.21|9
1631706360000|2021-09-15 11:46:00|20436.75|20316.75|20436.47|20316.47|20437.14|20317.14|20436.38|20316.38|10
1631706370000|2021-09-15 11:46:10|20436.67|20316.67|20436.53|20316.53|20436.71|20316.71|20436.26|20316.26|10
1631706380000|2021-09-15 11:46:20|20436.67|20316.67|20436.58|20316.58|20436.82|20316.82|20436.41|20316.41|10
1631706390000|2021-09-15 11:46:30|20437.17|20317.17|20437.52|20317.52|20437.63|20317.63|20436.96|20316.96|10
1631706400000|2021-09-15 11:46:40|20437.66|20317.66|20443.45|20323.45|20443.45|20323.45|20437.64|20317.64|10
1631706410000|2021-09-15 11:46:50|20446.72|20326.72|20449.9|20329.9|20449.9|20329.9|20446.72|20326.72|10
1631706420000|2021-09-15 11:47:00|20449.78|20329.78|20449.75|20329.75|20449.78|20329.78|20448.83|20328.83|10
1631706430000|2021-09-15 11:47:10|20450.39|20330.39|20452.39|20332.39|20452.45|20332.45|20450.21|20330.21|10
1631706440000|2021-09-15 11:47:20|20454.23|20334.23|20456.39|20336.39|20457|20337|20454.23|20334.23|10
1631706450000|2021-09-15 11:47:30|20456.88|20336.88|20457.9|20337.9|20458.27|20338.27|20456.88|20336.88|10
1631706460000|2021-09-15 11:47:40|20458.41|20338.41|20458.08|20338.08|20459.03|20339.03|20458.08|20338.08|10
1631706470000|2021-09-15 11:47:50|20457.95|20337.95|20459.84|20339.84|20459.84|20339.84|20457.77|20337.77|8
1631706480000|2021-09-15 11:48:00|20459.65|20339.65|20462.98|20342.98|20463.1|20343.1|20459.65|20339.65|9
1631706490000|2021-09-15 11:48:10|20462.75|20342.75|20461.96|20341.96|20462.75|20342.75|20461.39|20341.39|10
1631706500000|2021-09-15 11:48:20|20462.15|20342.15|20462.15|20342.15|20462.83|20342.83|20461.59|20341.59|10
1631706510000|2021-09-15 11:48:30|20462|20342|20463.63|20343.63|20463.76|20343.76|20461.8|20341.8|8
1631706520000|2021-09-15 11:48:40|20463.58|20343.58|20461.8|20341.8|20463.74|20343.74|20461.69|20341.69|9
1631706530000|2021-09-15 11:48:50|20461.84|20341.84|20460.84|20340.84|20463.27|20343.27|20460.84|20340.84|10
1631706540000|2021-09-15 11:49:00|20460.22|20340.22|20459.11|20339.11|20460.22|20340.22|20458.87|20338.87|7
1631706550000|2021-09-15 11:49:10|20459.07|20339.07|20460.44|20340.44|20460.5|20340.5|20459.07|20339.07|10
1631706560000|2021-09-15 11:49:20|20460.47|20340.47|20461.1|20341.1|20461.1|20341.1|20460.47|20340.47|10
1631706570000|2021-09-15 11:49:30|20461.7|20341.7|20459.68|20339.68|20463.28|20343.28|20459.68|20339.68|10
1631706580000|2021-09-15 11:49:40|20459.36|20339.36|20456.59|20336.59|20459.36|20339.36|20456.59|20336.59|10
1631706590000|2021-09-15 11:49:50|20457.58|20337.58|20459.32|20339.32|20459.7|20339.7|20457.58|20337.58|10
1631706600000|2021-09-15 11:50:00|20459.66|20339.66|20460.6|20340.6|20461.57|20341.57|20459.66|20339.66|10
1631706610000|2021-09-15 11:50:10|20460.57|20340.57|20466.96|20346.96|20467.01|20347.01|20460.57|20340.57|10
1631706620000|2021-09-15 11:50:20|20467.34|20347.34|20466.21|20346.21|20467.34|20347.34|20466.21|20346.21|9
1631706630000|2021-09-15 11:50:30|20464.92|20344.92|20466.22|20346.22|20466.48|20346.48|20464.69|20344.69|10
1631706640000|2021-09-15 11:50:40|20466.23|20346.23|20467.94|20347.94|20467.94|20347.94|20465.99|20345.99|8
1631706650000|2021-09-15 11:50:50|20467.84|20347.84|20467.3|20347.3|20468.34|20348.34|20467.3|20347.3|9
1631706660000|2021-09-15 11:51:00|20467.6|20347.6|20467.32|20347.32|20467.7|20347.7|20467.11|20347.11|10
1631706670000|2021-09-15 11:51:10|20467.35|20347.35|20465.99|20345.99|20467.35|20347.35|20465.83|20345.83|9
1631706680000|2021-09-15 11:51:20|20464.69|20344.69|20465.06|20345.06|20466.82|20346.82|20464.69|20344.69|10
1631706690000|2021-09-15 11:51:30|20464.91|20344.91|20467.53|20347.53|20467.53|20347.53|20464.8|20344.8|9
1631706700000|2021-09-15 11:51:40|20467.59|20347.59|20474.86|20354.86|20474.86|20354.86|20467.59|20347.59|9
1631706710000|2021-09-15 11:51:50|20475.52|20355.52|20476.36|20356.36|20476.98|20356.98|20475.52|20355.52|10
1631706720000|2021-09-15 11:52:00|20476.04|20356.04|20477.44|20357.44|20478.94|20358.94|20476.04|20356.04|10
1631706730000|2021-09-15 11:52:10|20475.62|20355.62|20479.45|20359.45|20479.55|20359.55|20475.43|20355.43|10
1631706740000|2021-09-15 11:52:20|20479.09|20359.09|20479.15|20359.15|20479.79|20359.79|20478.1|20358.1|10
1631706750000|2021-09-15 11:52:30|20479.27|20359.27|20478.88|20358.88|20479.31|20359.31|20477.63|20357.63|9
1631706760000|2021-09-15 11:52:40|20479.24|20359.24|20479.22|20359.22|20479.63|20359.63|20479.19|20359.19|10
1631706770000|2021-09-15 11:52:50|20479.42|20359.42|20479.42|20359.42|20480.53|20360.53|20479.29|20359.29|10
1631706780000|2021-09-15 11:53:00|20478.32|20358.32|20479.8|20359.8|20479.88|20359.88|20478.32|20358.32|10
1631706790000|2021-09-15 11:53:10|20480.18|20360.18|20482.62|20362.62|20482.62|20362.62|20480.18|20360.18|10
1631706800000|2021-09-15 11:53:20|20481.69|20361.69|20478.97|20358.97|20481.69|20361.69|20478.89|20358.89|10
1631706810000|2021-09-15 11:53:30|20479.22|20359.22|20479.87|20359.87|20479.87|20359.87|20478.85|20358.85|10
1631706820000|2021-09-15 11:53:40|20480.06|20360.06|20478.71|20358.71|20480.13|20360.13|20478.61|20358.61|10
1631706830000|2021-09-15 11:53:50|20479.41|20359.41|20477.74|20357.74|20479.48|20359.48|20477.74|20357.74|10
1631706840000|2021-09-15 11:54:00|20477.98|20357.98|20478.69|20358.69|20478.69|20358.69|20477.32|20357.32|10
1631706850000|2021-09-15 11:54:10|20479.4|20359.4|20480.69|20360.69|20480.87|20360.87|20479.4|20359.4|9
1631706860000|2021-09-15 11:54:20|20481.07|20361.07|20481.07|20361.07|20482.26|20362.26|20480.44|20360.44|10
1631706870000|2021-09-15 11:54:30|20481.37|20361.37|20480.07|20360.07|20481.42|20361.42|20480.07|20360.07|10
1631706880000|2021-09-15 11:54:40|20479.77|20359.77|20480.38|20360.38|20480.38|20360.38|20479.65|20359.65|10
1631706890000|2021-09-15 11:54:50|20480.33|20360.33|20479.43|20359.43|20480.74|20360.74|20479.3|20359.3|10
1631706900000|2021-09-15 11:55:00|20479.52|20359.52|20479.7|20359.7|20479.71|20359.71|20479.43|20359.43|9
1631706910000|2021-09-15 11:55:10|20479.46|20359.46|20479.68|20359.68|20479.97|20359.97|20479.46|20359.46|10
1631706920000|2021-09-15 11:55:20|20479.24|20359.24|20477.53|20357.53|20479.24|20359.24|20477.23|20357.23|10
1631706930000|2021-09-15 11:55:30|20477.71|20357.71|20479.85|20359.85|20479.85|20359.85|20477.71|20357.71|10
1631706940000|2021-09-15 11:55:40|20479.95|20359.95|20480.86|20360.86|20481.06|20361.06|20479.95|20359.95|10
1631706950000|2021-09-15 11:55:50|20480.74|20360.74|20481.41|20361.41|20482.23|20362.23|20480.74|20360.74|10
1631706960000|2021-09-15 11:56:00|20481.5|20361.5|20483.56|20363.56|20483.56|20363.56|20481.5|20361.5|9
1631706970000|2021-09-15 11:56:10|20483.78|20363.78|20486.63|20366.63|20486.63|20366.63|20483.78|20363.78|10
1631706980000|2021-09-15 11:56:20|20487.19|20367.19|20489.26|20369.26|20489.26|20369.26|20487.19|20367.19|10
1631706990000|2021-09-15 11:56:30|20489.58|20369.58|20490.59|20370.59|20490.94|20370.94|20489.58|20369.58|10
1631707000000|2021-09-15 11:56:40|20490.79|20370.79|20491.02|20371.02|20491.02|20371.02|20490.69|20370.69|10
1631707010000|2021-09-15 11:56:50|20491.53|20371.53|20490.04|20370.04|20492.12|20372.12|20490.04|20370.04|7
1631707020000|2021-09-15 11:57:00|20488.92|20368.92|20484.12|20364.12|20488.92|20368.92|20484.12|20364.12|9
1631707030000|2021-09-15 11:57:10|20484.25|20364.25|20483.92|20363.92|20484.25|20364.25|20482.76|20362.76|10
1631707040000|2021-09-15 11:57:20|20483.68|20363.68|20485.27|20365.27|20485.27|20365.27|20483.6|20363.6|7
1631707050000|2021-09-15 11:57:30|20485.35|20365.35|20486.17|20366.17|20486.4|20366.4|20485.35|20365.35|10
1631707060000|2021-09-15 11:57:40|20486.15|20366.15|20483.06|20363.06|20486.15|20366.15|20483.06|20363.06|10
1631707070000|2021-09-15 11:57:50|20482.95|20362.95|20482.29|20362.29|20482.95|20362.95|20482.2|20362.2|9
1631707080000|2021-09-15 11:58:00|20482.44|20362.44|20483.22|20363.22|20483.22|20363.22|20481.95|20361.95|9
1631707090000|2021-09-15 11:58:10|20483.94|20363.94|20485.69|20365.69|20485.69|20365.69|20483.72|20363.72|10
1631707100000|2021-09-15 11:58:20|20485.88|20365.88|20486.41|20366.41|20486.63|20366.63|20485.88|20365.88|10
1631707110000|2021-09-15 11:58:30|20486.36|20366.36|20486.68|20366.68|20487.39|20367.39|20486.36|20366.36|10
1631707120000|2021-09-15 11:58:40|20486.16|20366.16|20483.86|20363.86|20486.16|20366.16|20483.58|20363.58|10
1631707130000|2021-09-15 11:58:50|20483.35|20363.35|20485.76|20365.76|20485.76|20365.76|20483.35|20363.35|10
1631707140000|2021-09-15 11:59:00|20485.73|20365.73|20485.55|20365.55|20486.32|20366.32|20485.11|20365.11|9
1631707150000|2021-09-15 11:59:10|20485.05|20365.05|20486.95|20366.95|20487|20367|20485.05|20365.05|10
1631707160000|2021-09-15 11:59:20|20486.65|20366.65|20487.02|20367.02|20487.02|20367.02|20486.59|20366.59|10
1631707170000|2021-09-15 11:59:30|20487.18|20367.18|20487.44|20367.44|20488.03|20368.03|20487.01|20367.01|10
1631707180000|2021-09-15 11:59:40|20487.46|20367.46|20487.58|20367.58|20487.59|20367.59|20487.18|20367.18|7
1631707190000|2021-09-15 11:59:50|20487.29|20367.29|20488.32|20368.32|20488.32|20368.32|20487.07|20367.07|10
1631707200000|2021-09-15 12:00:00|20489|20369|20489.77|20369.77|20490.16|20370.16|20489|20369|9
1631707210000|2021-09-15 12:00:10|20490.43|20370.43|20495.22|20375.22|20495.23|20375.23|20490.13|20370.13|10
1631707220000|2021-09-15 12:00:20|20499.56|20379.56|20496.13|20376.13|20499.63|20379.63|20496.13|20376.13|10
1631707230000|2021-09-15 12:00:30|20495.62|20375.62|20494.59|20374.59|20495.62|20375.62|20493.52|20373.52|10
1631707240000|2021-09-15 12:00:40|20494.38|20374.38|20493.27|20373.27|20494.62|20374.62|20493.27|20373.27|10
1631707250000|2021-09-15 12:00:50|20492.48|20372.48|20488.24|20368.24|20492.48|20372.48|20487.92|20367.92|10
1631707260000|2021-09-15 12:01:00|20487.72|20367.72|20487.91|20367.91|20488.27|20368.27|20487.47|20367.47|9
1631707270000|2021-09-15 12:01:10|20487.81|20367.81|20486.21|20366.21|20488.18|20368.18|20486.21|20366.21|9
1631707280000|2021-09-15 12:01:20|20486.11|20366.11|20487.29|20367.29|20487.29|20367.29|20486.09|20366.09|9
1631707290000|2021-09-15 12:01:30|20487.66|20367.66|20488.94|20368.94|20488.94|20368.94|20487.65|20367.65|10
1631707300000|2021-09-15 12:01:40|20489.22|20369.22|20488.1|20368.1|20490.29|20370.29|20488.1|20368.1|10
1631707310000|2021-09-15 12:01:50|20487.81|20367.81|20481.24|20361.24|20487.81|20367.81|20481.24|20361.24|10
1631707320000|2021-09-15 12:02:00|20481.23|20361.23|20479.6|20359.6|20481.23|20361.23|20479.55|20359.55|10
1631707330000|2021-09-15 12:02:10|20479.73|20359.73|20479.3|20359.3|20479.73|20359.73|20478.81|20358.81|10
1631707340000|2021-09-15 12:02:20|20477.92|20357.92|20477.11|20357.11|20478.99|20358.99|20477.11|20357.11|10
1631707350000|2021-09-15 12:02:30|20475.34|20355.34|20471.69|20351.69|20475.66|20355.66|20471.55|20351.55|10
1631707360000|2021-09-15 12:02:40|20471.42|20351.42|20474.21|20354.21|20474.21|20354.21|20471.31|20351.31|9
1631707370000|2021-09-15 12:02:50|20474.59|20354.59|20476|20356|20476.23|20356.23|20474.59|20354.59|10
1631707380000|2021-09-15 12:03:00|20476.49|20356.49|20479.84|20359.84|20479.91|20359.91|20476.49|20356.49|10
1631707390000|2021-09-15 12:03:10|20480.2|20360.2|20480.9|20360.9|20481.38|20361.38|20480.2|20360.2|9
1631707400000|2021-09-15 12:03:20|20480.96|20360.96|20483.02|20363.02|20483.02|20363.02|20480.96|20360.96|10
1631707410000|2021-09-15 12:03:30|20483.5|20363.5|20488.99|20368.99|20489.79|20369.79|20483.31|20363.31|10
1631707420000|2021-09-15 12:03:40|20491.19|20371.19|20497.29|20377.29|20497.29|20377.29|20491.19|20371.19|10
1631707430000|2021-09-15 12:03:50|20497.63|20377.63|20497.26|20377.26|20498.22|20378.22|20496.92|20376.92|10
1631707440000|2021-09-15 12:04:00|20497.47|20377.47|20499.5|20379.5|20499.62|20379.62|20497.47|20377.47|10
1631707450000|2021-09-15 12:04:10|20499.18|20379.18|20503.99|20383.99|20504.21|20384.21|20499.18|20379.18|10
1631707460000|2021-09-15 12:04:20|20503.84|20383.84|20504.13|20384.13|20504.83|20384.83|20503.84|20383.84|10
1631707470000|2021-09-15 12:04:30|20505.99|20385.99|20505.33|20385.33|20505.99|20385.99|20504.9|20384.9|10
1631707480000|2021-09-15 12:04:40|20505.03|20385.03|20504.29|20384.29|20505.16|20385.16|20504.01|20384.01|10
1631707490000|2021-09-15 12:04:50|20504.21|20384.21|20505.59|20385.59|20505.71|20385.71|20504.21|20384.21|9
1631707500000|2021-09-15 12:05:00|20505.71|20385.71|20505.04|20385.04|20505.71|20385.71|20504.75|20384.75|10
1631707510000|2021-09-15 12:05:10|20505.62|20385.62|20505.17|20385.17|20506.53|20386.53|20505.17|20385.17|10
1631707520000|2021-09-15 12:05:20|20504.79|20384.79|20509.71|20389.71|20509.71|20389.71|20504.61|20384.61|10
1631707530000|2021-09-15 12:05:30|20510.59|20390.59|20512.94|20392.94|20512.94|20392.94|20510.55|20390.55|9
1631707540000|2021-09-15 12:05:40|20513.75|20393.75|20517.42|20397.42|20517.42|20397.42|20513.75|20393.75|10
1631707550000|2021-09-15 12:05:50|20517.71|20397.71|20520.85|20400.85|20521.14|20401.14|20517.71|20397.71|10
1631707560000|2021-09-15 12:06:00|20520.52|20400.52|20521.96|20401.96|20521.96|20401.96|20520.41|20400.41|10
1631707570000|2021-09-15 12:06:10|20521.88|20401.88|20523.4|20403.4|20524.2|20404.2|20521.88|20401.88|9
1631707580000|2021-09-15 12:06:20|20523.06|20403.06|20522.49|20402.49|20523.06|20403.06|20521.95|20401.95|9
1631707590000|2021-09-15 12:06:30|20523.14|20403.14|20524.1|20404.1|20524.4|20404.4|20523.14|20403.14|10
1631707600000|2021-09-15 12:06:40|20523.96|20403.96|20523.92|20403.92|20524.01|20404.01|20523.46|20403.46|9
1631707610000|2021-09-15 12:06:50|20523.75|20403.75|20523.8|20403.8|20524.4|20404.4|20523.75|20403.75|10
1631707620000|2021-09-15 12:07:00|20523.92|20403.92|20525.04|20405.04|20525.04|20405.04|20523.71|20403.71|10
1631707630000|2021-09-15 12:07:10|20525.08|20405.08|20528.62|20408.62|20528.69|20408.69|20525.08|20405.08|10
1631707640000|2021-09-15 12:07:20|20528.89|20408.89|20532|20412|20532|20412|20528.89|20408.89|10
1631707650000|2021-09-15 12:07:30|20532.84|20412.84|20537.32|20417.32|20537.32|20417.32|20532.84|20412.84|8
1631707660000|2021-09-15 12:07:40|20537.54|20417.54|20538.44|20418.44|20538.6|20418.6|20537.3|20417.3|9
1631707670000|2021-09-15 12:07:50|20538.02|20418.02|20538.28|20418.28|20538.61|20418.61|20537.93|20417.93|10
1631707680000|2021-09-15 12:08:00|20538.23|20418.23|20537.54|20417.54|20538.63|20418.63|20537.35|20417.35|10
1631707690000|2021-09-15 12:08:10|20537.4|20417.4|20538.08|20418.08|20538.37|20418.37|20537.04|20417.04|10
1631707700000|2021-09-15 12:08:20|20538.88|20418.88|20539.55|20419.55|20539.94|20419.94|20538.88|20418.88|9
1631707710000|2021-09-15 12:08:30|20538.74|20418.74|20541.95|20421.95|20542.01|20422.01|20538.74|20418.74|10
1631707720000|2021-09-15 12:08:40|20542.26|20422.26|20544.95|20424.95|20544.95|20424.95|20542.26|20422.26|10
1631707730000|2021-09-15 12:08:50|20545.05|20425.05|20546.76|20426.76|20546.77|20426.77|20544.32|20424.32|10
1631707740000|2021-09-15 12:09:00|20546.86|20426.86|20549.46|20429.46|20549.88|20429.88|20546.86|20426.86|10
1631707750000|2021-09-15 12:09:10|20549.44|20429.44|20550.21|20430.21|20550.24|20430.24|20548.84|20428.84|9
1631707760000|2021-09-15 12:09:20|20550.87|20430.87|20547.58|20427.58|20550.87|20430.87|20547.26|20427.26|10
1631707770000|2021-09-15 12:09:30|20547.56|20427.56|20547.7|20427.7|20547.7|20427.7|20546.15|20426.15|10
1631707780000|2021-09-15 12:09:40|20547.57|20427.57|20548.07|20428.07|20549|20429|20547.18|20427.18|10
1631707790000|2021-09-15 12:09:50|20547.98|20427.98|20547.93|20427.93|20548.17|20428.17|20547.41|20427.41|10
1631707800000|2021-09-15 12:10:00|20547.21|20427.21|20544.46|20424.46|20547.21|20427.21|20543.61|20423.61|10
1631707810000|2021-09-15 12:10:10|20545.13|20425.13|20546.91|20426.91|20548.59|20428.59|20545.13|20425.13|10
1631707820000|2021-09-15 12:10:20|20547.56|20427.56|20548.31|20428.31|20548.31|20428.31|20546.44|20426.44|9
1631707830000|2021-09-15 12:10:30|20551.46|20431.46|20554.58|20434.58|20554.58|20434.58|20551.46|20431.46|9
1631707840000|2021-09-15 12:10:40|20555.11|20435.11|20558.24|20438.24|20558.4|20438.4|20555.11|20435.11|9
1631707850000|2021-09-15 12:10:50|20558.13|20438.13|20558.41|20438.41|20558.6|20438.6|20557.49|20437.49|10
1631707860000|2021-09-15 12:11:00|20558.01|20438.01|20557.1|20437.1|20558.01|20438.01|20555.89|20435.89|10
1631707870000|2021-09-15 12:11:10|20557.17|20437.17|20559.04|20439.04|20559.04|20439.04|20557.02|20437.02|10
1631707880000|2021-09-15 12:11:20|20559.06|20439.06|20559.84|20439.84|20559.87|20439.87|20558.69|20438.69|9
1631707890000|2021-09-15 12:11:30|20559.29|20439.29|20558.59|20438.59|20559.29|20439.29|20558.4|20438.4|9
1631707900000|2021-09-15 12:11:40|20558.99|20438.99|20560.62|20440.62|20560.62|20440.62|20556.08|20436.08|10
1631707910000|2021-09-15 12:11:50|20560.81|20440.81|20574.85|20454.85|20574.85|20454.85|20560.81|20440.81|10
1631707920000|2021-09-15 12:12:00|20576.13|20456.13|20578.64|20458.64|20578.64|20458.64|20575.57|20455.57|10
1631707930000|2021-09-15 12:12:10|20578.68|20458.68|20577.92|20457.92|20578.68|20458.68|20576.43|20456.43|10
1631707940000|2021-09-15 12:12:20|20579.73|20459.73|20594.92|20474.92|20595.03|20475.03|20578.89|20458.89|10
1631707950000|2021-09-15 12:12:30|20595.8|20475.8|20600.51|20480.51|20602.45|20482.45|20595.8|20475.8|10
1631707960000|2021-09-15 12:12:40|20600.1|20480.1|20602.6|20482.6|20603.43|20483.43|20600.1|20480.1|10
1631707970000|2021-09-15 12:12:50|20602.5|20482.5|20602.57|20482.57|20603.6|20483.6|20601.7|20481.7|10
1631707980000|2021-09-15 12:13:00|20602.46|20482.46|20603.61|20483.61|20603.61|20483.61|20601.07|20481.07|10
1631707990000|2021-09-15 12:13:10|20604.66|20484.66|20605.77|20485.77|20606.86|20486.86|20604.66|20484.66|10
1631708000000|2021-09-15 12:13:20|20605.41|20485.41|20606.35|20486.35|20607.21|20487.21|20605.41|20485.41|10
1631708010000|2021-09-15 12:13:30|20606.15|20486.15|20603.55|20483.55|20606.26|20486.26|20602.25|20482.25|10
1631708020000|2021-09-15 12:13:40|20603.48|20483.48|20598.89|20478.89|20603.61|20483.61|20598.89|20478.89|10
1631708030000|2021-09-15 12:13:50|20598.44|20478.44|20596.63|20476.63|20598.44|20478.44|20596.63|20476.63|10
1631708040000|2021-09-15 12:14:00|20596.35|20476.35|20591.51|20471.51|20596.35|20476.35|20591.51|20471.51|10
1631708050000|2021-09-15 12:14:10|20591.63|20471.63|20592.62|20472.62|20592.62|20472.62|20591.56|20471.56|10
1631708060000|2021-09-15 12:14:20|20592.61|20472.61|20591.53|20471.53|20592.61|20472.61|20591.08|20471.08|10
1631708070000|2021-09-15 12:14:30|20590.77|20470.77|20591.19|20471.19|20591.28|20471.28|20590.66|20470.66|10
1631708080000|2021-09-15 12:14:40|20591.8|20471.8|20588.62|20468.62|20591.8|20471.8|20587.13|20467.13|10
1631708090000|2021-09-15 12:14:50|20590.53|20470.53|20594.47|20474.47|20594.47|20474.47|20590.53|20470.53|8
1631708100000|2021-09-15 12:15:00|20594.6|20474.6|20597.46|20477.46|20597.46|20477.46|20594.6|20474.6|10
1631708110000|2021-09-15 12:15:10|20598.08|20478.08|20601.28|20481.28|20601.28|20481.28|20597.62|20477.62|10
1631708120000|2021-09-15 12:15:20|20601.69|20481.69|20608.38|20488.38|20608.38|20488.38|20601.29|20481.29|10
1631708130000|2021-09-15 12:15:30|20607.24|20487.24|20605.83|20485.83|20607.24|20487.24|20605.83|20485.83|10
1631708140000|2021-09-15 12:15:40|20604.84|20484.84|20604.7|20484.7|20604.98|20484.98|20604.35|20484.35|10
1631708150000|2021-09-15 12:15:50|20604.61|20484.61|20602.64|20482.64|20605.15|20485.15|20602.24|20482.24|10
1631708160000|2021-09-15 12:16:00|20601.63|20481.63|20600.26|20480.26|20602.03|20482.03|20600.26|20480.26|10
1631708170000|2021-09-15 12:16:10|20599.66|20479.66|20599|20479|20599.73|20479.73|20597.14|20477.14|10
1631708180000|2021-09-15 12:16:20|20599.32|20479.32|20601.27|20481.27|20601.94|20481.94|20599.32|20479.32|10
1631708190000|2021-09-15 12:16:30|20600.85|20480.85|20598.13|20478.13|20600.98|20480.98|20597.82|20477.82|10
1631708200000|2021-09-15 12:16:40|20597.99|20477.99|20594.61|20474.61|20597.99|20477.99|20594.61|20474.61|10
1631708210000|2021-09-15 12:16:50|20594.43|20474.43|20590.03|20470.03|20594.43|20474.43|20590.03|20470.03|10
1631708220000|2021-09-15 12:17:00|20589.98|20469.98|20590.32|20470.32|20591.67|20471.67|20589.98|20469.98|10
1631708230000|2021-09-15 12:17:10|20589.72|20469.72|20586.35|20466.35|20589.72|20469.72|20586.35|20466.35|10
1631708240000|2021-09-15 12:17:20|20585.42|20465.42|20578.2|20458.2|20585.42|20465.42|20578.12|20458.12|10
1631708250000|2021-09-15 12:17:30|20577.31|20457.31|20576.65|20456.65|20577.31|20457.31|20576.45|20456.45|10
1631708260000|2021-09-15 12:17:40|20576.27|20456.27|20574.37|20454.37|20576.27|20456.27|20573.46|20453.46|10
1631708270000|2021-09-15 12:17:50|20574.44|20454.44|20572.84|20452.84|20574.44|20454.44|20572.79|20452.79|10
1631708280000|2021-09-15 12:18:00|20572.69|20452.69|20572.84|20452.84|20573.15|20453.15|20572.69|20452.69|8
1631708290000|2021-09-15 12:18:10|20572.98|20452.98|20574.99|20454.99|20575.56|20455.56|20572.98|20452.98|10
1631708300000|2021-09-15 12:18:20|20575.47|20455.47|20574.7|20454.7|20575.69|20455.69|20574.62|20454.62|10
1631708310000|2021-09-15 12:18:30|20574.75|20454.75|20575.04|20455.04|20575.28|20455.28|20573.86|20453.86|10
1631708320000|2021-09-15 12:18:40|20574.69|20454.69|20573.59|20453.59|20574.69|20454.69|20573.59|20453.59|10
1631708330000|2021-09-15 12:18:50|20572.82|20452.82|20569.93|20449.93|20572.82|20452.82|20569.93|20449.93|8
1631708340000|2021-09-15 12:19:00|20569.91|20449.91|20569.11|20449.11|20570.32|20450.32|20569.11|20449.11|10
1631708350000|2021-09-15 12:19:10|20569.05|20449.05|20570.5|20450.5|20570.5|20450.5|20568.88|20448.88|10
1631708360000|2021-09-15 12:19:20|20570.83|20450.83|20571.47|20451.47|20571.47|20451.47|20569.78|20449.78|8
1631708370000|2021-09-15 12:19:30|20571.48|20451.48|20573.24|20453.24|20573.24|20453.24|20571.48|20451.48|10
1631708380000|2021-09-15 12:19:40|20573.13|20453.13|20571.68|20451.68|20573.13|20453.13|20571.68|20451.68|10
1631708390000|2021-09-15 12:19:50|20572.23|20452.23|20568.75|20448.75|20572.33|20452.33|20568.75|20448.75|10
1631708400000|2021-09-15 12:20:00|20568.82|20448.82|20570.74|20450.74|20570.74|20450.74|20568.82|20448.82|10
1631708410000|2021-09-15 12:20:10|20570.64|20450.64|20567.04|20447.04|20570.64|20450.64|20566.91|20446.91|10
1631708420000|2021-09-15 12:20:20|20566.99|20446.99|20566.39|20446.39|20566.99|20446.99|20566.04|20446.04|10
1631708430000|2021-09-15 12:20:30|20566.06|20446.06|20560.89|20440.89|20566.06|20446.06|20560.89|20440.89|10
1631708440000|2021-09-15 12:20:40|20560.42|20440.42|20552.99|20432.99|20560.42|20440.42|20552.63|20432.63|10
1631708450000|2021-09-15 12:20:50|20552.48|20432.48|20545.8|20425.8|20552.48|20432.48|20545.8|20425.8|10
1631708460000|2021-09-15 12:21:00|20546.51|20426.51|20545.57|20425.57|20547.04|20427.04|20545.57|20425.57|9
1631708470000|2021-09-15 12:21:10|20545.63|20425.63|20545.99|20425.99|20545.99|20425.99|20545.56|20425.56|10
1631708480000|2021-09-15 12:21:20|20546.03|20426.03|20545.15|20425.15|20548.35|20428.35|20545.15|20425.15|10
1631708490000|2021-09-15 12:21:30|20544.83|20424.83|20547.32|20427.32|20547.67|20427.67|20544.83|20424.83|10
1631708500000|2021-09-15 12:21:40|20547.48|20427.48|20550.54|20430.54|20550.54|20430.54|20547.48|20427.48|10
1631708510000|2021-09-15 12:21:50|20551.15|20431.15|20552.54|20432.54|20553.37|20433.37|20551.15|20431.15|10
1631708520000|2021-09-15 12:22:00|20552.65|20432.65|20552.26|20432.26|20552.65|20432.65|20552.05|20432.05|10
1631708530000|2021-09-15 12:22:10|20552.21|20432.21|20551.96|20431.96|20552.76|20432.76|20551.96|20431.96|10
1631708540000|2021-09-15 12:22:20|20551.74|20431.74|20550.71|20430.71|20551.74|20431.74|20549.15|20429.15|9
1631708550000|2021-09-15 12:22:30|20550.55|20430.55|20550.39|20430.39|20550.55|20430.55|20549.99|20429.99|10
1631708560000|2021-09-15 12:22:40|20550.28|20430.28|20550.07|20430.07|20550.66|20430.66|20549.91|20429.91|10
1631708570000|2021-09-15 12:22:50|20549.96|20429.96|20551.67|20431.67|20551.9|20431.9|20549.96|20429.96|10
1631708580000|2021-09-15 12:23:00|20552.02|20432.02|20551.34|20431.34|20552.02|20432.02|20550.57|20430.57|10
1631708590000|2021-09-15 12:23:10|20551.33|20431.33|20551.86|20431.86|20552.82|20432.82|20551.33|20431.33|10
1631708600000|2021-09-15 12:23:20|20551.71|20431.71|20553.96|20433.96|20554.19|20434.19|20551.65|20431.65|10
1631708610000|2021-09-15 12:23:30|20554|20434|20552.14|20432.14|20554.5|20434.5|20552.14|20432.14|10
1631708620000|2021-09-15 12:23:40|20552.1|20432.1|20552.8|20432.8|20552.8|20432.8|20552.1|20432.1|9
1631708630000|2021-09-15 12:23:50|20553.07|20433.07|20553.42|20433.42|20553.72|20433.72|20552.95|20432.95|10
1631708640000|2021-09-15 12:24:00|20552.76|20432.76|20555.2|20435.2|20555.2|20435.2|20552.38|20432.38|9
1631708650000|2021-09-15 12:24:10|20555.3|20435.3|20557.32|20437.32|20557.32|20437.32|20555.3|20435.3|9
1631708660000|2021-09-15 12:24:20|20557.23|20437.23|20562.21|20442.21|20562.33|20442.33|20557.23|20437.23|9
1631708670000|2021-09-15 12:24:30|20562.31|20442.31|20564.58|20444.58|20564.66|20444.66|20562.18|20442.18|10
1631708680000|2021-09-15 12:24:40|20564.56|20444.56|20563.63|20443.63|20564.56|20444.56|20563.15|20443.15|10
1631708690000|2021-09-15 12:24:50|20564.29|20444.29|20563.79|20443.79|20564.29|20444.29|20563.7|20443.7|9
1631708700000|2021-09-15 12:25:00|20563.87|20443.87|20563.78|20443.78|20563.91|20443.91|20563.53|20443.53|10
1631708710000|2021-09-15 12:25:10|20563.77|20443.77|20568.21|20448.21|20568.21|20448.21|20563.74|20443.74|10
1631708720000|2021-09-15 12:25:20|20568.32|20448.32|20568.04|20448.04|20568.45|20448.45|20567.76|20447.76|9
1631708730000|2021-09-15 12:25:30|20568.15|20448.15|20568.49|20448.49|20568.81|20448.81|20567.72|20447.72|10
1631708740000|2021-09-15 12:25:40|20568.17|20448.17|20569.31|20449.31|20569.31|20449.31|20567.58|20447.58|10
1631708750000|2021-09-15 12:25:50|20569.34|20449.34|20572.62|20452.62|20572.62|20452.62|20569.3|20449.3|10
1631708760000|2021-09-15 12:26:00|20572.69|20452.69|20574.29|20454.29|20574.29|20454.29|20572.52|20452.52|9
1631708770000|2021-09-15 12:26:10|20574.37|20454.37|20576.65|20456.65|20577.14|20457.14|20574.37|20454.37|10
1631708780000|2021-09-15 12:26:20|20576.77|20456.77|20577.99|20457.99|20578.34|20458.34|20576.71|20456.71|10
1631708790000|2021-09-15 12:26:30|20577.75|20457.75|20580.29|20460.29|20580.4|20460.4|20577.72|20457.72|10
1631708800000|2021-09-15 12:26:40|20580.09|20460.09|20583.97|20463.97|20583.97|20463.97|20580.09|20460.09|10
1631708810000|2021-09-15 12:26:50|20584.43|20464.43|20585.77|20465.77|20585.77|20465.77|20584.4|20464.4|10
1631708820000|2021-09-15 12:27:00|20585.72|20465.72|20586.54|20466.54|20586.63|20466.63|20584.61|20464.61|10
1631708830000|2021-09-15 12:27:10|20586.49|20466.49|20583.99|20463.99|20586.56|20466.56|20583.99|20463.99|9
1631708840000|2021-09-15 12:27:20|20583.82|20463.82|20580.35|20460.35|20583.82|20463.82|20580.35|20460.35|10
1631708850000|2021-09-15 12:27:30|20580.48|20460.48|20581.27|20461.27|20581.94|20461.94|20579.82|20459.82|9
1631708860000|2021-09-15 12:27:40|20581.53|20461.53|20584.5|20464.5|20584.5|20464.5|20581.52|20461.52|10
1631708870000|2021-09-15 12:27:50|20584.91|20464.91|20586.66|20466.66|20587.4|20467.4|20584.91|20464.91|10
1631708880000|2021-09-15 12:28:00|20586.65|20466.65|20587.53|20467.53|20587.53|20467.53|20586.46|20466.46|10
1631708890000|2021-09-15 12:28:10|20587.51|20467.51|20589.14|20469.14|20589.24|20469.24|20587.16|20467.16|10
1631708900000|2021-09-15 12:28:20|20589.57|20469.57|20591.8|20471.8|20591.9|20471.9|20589.38|20469.38|9
1631708910000|2021-09-15 12:28:30|20591.69|20471.69|20591.8|20471.8|20592.4|20472.4|20591.44|20471.44|10
1631708920000|2021-09-15 12:28:40|20591.61|20471.61|20590.11|20470.11|20591.67|20471.67|20590.11|20470.11|10
1631708930000|2021-09-15 12:28:50|20589.97|20469.97|20588.48|20468.48|20590.26|20470.26|20588.03|20468.03|10
1631708940000|2021-09-15 12:29:00|20588.65|20468.65|20590.76|20470.76|20590.76|20470.76|20588.65|20468.65|10
1631708950000|2021-09-15 12:29:10|20590.83|20470.83|20590.6|20470.6|20590.84|20470.84|20589.98|20469.98|10
1631708960000|2021-09-15 12:29:20|20590.45|20470.45|20588.12|20468.12|20590.45|20470.45|20588.12|20468.12|10
1631708970000|2021-09-15 12:29:30|20587.41|20467.41|20584.35|20464.35|20587.41|20467.41|20584.35|20464.35|10
1631708980000|2021-09-15 12:29:40|20585.91|20465.91|20581.73|20461.73|20585.98|20465.98|20581.73|20461.73|10
1631708990000|2021-09-15 12:29:50|20581.38|20461.38|20579.79|20459.79|20581.38|20461.38|20579.64|20459.64|10
1631709000000|2021-09-15 12:30:00|20579.41|20459.41|20581.61|20461.61|20581.61|20461.61|20579.12|20459.12|10
1631709010000|2021-09-15 12:30:10|20581.04|20461.04|20581.71|20461.71|20581.71|20461.71|20580.51|20460.51|10
1631709020000|2021-09-15 12:30:20|20581.68|20461.68|20583.7|20463.7|20584.47|20464.47|20581.6|20461.6|10
1631709030000|2021-09-15 12:30:30|20583.71|20463.71|20582.69|20462.69|20583.78|20463.78|20582.69|20462.69|7
1631709040000|2021-09-15 12:30:40|20582.78|20462.78|20582.43|20462.43|20582.78|20462.78|20582.06|20462.06|9
1631709050000|2021-09-15 12:30:50|20582.94|20462.94|20583.48|20463.48|20583.49|20463.49|20582.64|20462.64|10
1631709060000|2021-09-15 12:31:00|20583.17|20463.17|20581.84|20461.84|20583.75|20463.75|20581.84|20461.84|10
1631709070000|2021-09-15 12:31:10|20581.58|20461.58|20577.31|20457.31|20581.58|20461.58|20577.31|20457.31|10
1631709080000|2021-09-15 12:31:20|20577.73|20457.73|20569.07|20449.07|20577.73|20457.73|20569.07|20449.07|10
1631709090000|2021-09-15 12:31:30|20568.76|20448.76|20565.7|20445.7|20568.88|20448.88|20565.7|20445.7|10
1631709100000|2021-09-15 12:31:40|20565.8|20445.8|20562.79|20442.79|20565.8|20445.8|20562.79|20442.79|9
1631709110000|2021-09-15 12:31:50|20562.25|20442.25|20560.01|20440.01|20562.25|20442.25|20559.76|20439.76|10
1631709120000|2021-09-15 12:32:00|20559.93|20439.93|20557.99|20437.99|20559.93|20439.93|20557.45|20437.45|10
1631709130000|2021-09-15 12:32:10|20558.79|20438.79|20559.25|20439.25|20559.25|20439.25|20558.34|20438.34|10
1631709140000|2021-09-15 12:32:20|20559.41|20439.41|20560.61|20440.61|20561.37|20441.37|20559.25|20439.25|10
1631709150000|2021-09-15 12:32:30|20560.74|20440.74|20558.97|20438.97|20560.74|20440.74|20558.97|20438.97|10
1631709160000|2021-09-15 12:32:40|20558.85|20438.85|20556.05|20436.05|20558.85|20438.85|20556.05|20436.05|9
1631709170000|2021-09-15 12:32:50|20555.2|20435.2|20552.95|20432.95|20555.43|20435.43|20552.95|20432.95|10
1631709180000|2021-09-15 12:33:00|20552.4|20432.4|20551.08|20431.08|20552.4|20432.4|20550.5|20430.5|10
1631709190000|2021-09-15 12:33:10|20550.89|20430.89|20552.38|20432.38|20552.38|20432.38|20550.84|20430.84|10
1631709200000|2021-09-15 12:33:20|20553.43|20433.43|20557.51|20437.51|20557.51|20437.51|20553.43|20433.43|10
1631709210000|2021-09-15 12:33:30|20558.14|20438.14|20559.45|20439.45|20559.87|20439.87|20558.14|20438.14|10
1631709220000|2021-09-15 12:33:40|20559.86|20439.86|20559.67|20439.67|20561.16|20441.16|20559.53|20439.53|9
1631709230000|2021-09-15 12:33:50|20559.39|20439.39|20553.97|20433.97|20559.39|20439.39|20553.97|20433.97|10
1631709240000|2021-09-15 12:34:00|20553.74|20433.74|20552.53|20432.53|20553.74|20433.74|20552.31|20432.31|8
1631709250000|2021-09-15 12:34:10|20552.29|20432.29|20551.53|20431.53|20552.31|20432.31|20550.62|20430.62|10
1631709260000|2021-09-15 12:34:20|20550.89|20430.89|20549.96|20429.96|20550.89|20430.89|20549.35|20429.35|10
1631709270000|2021-09-15 12:34:30|20550.09|20430.09|20551.41|20431.41|20551.41|20431.41|20548.82|20428.82|10
1631709280000|2021-09-15 12:34:40|20552.1|20432.1|20553.14|20433.14|20553.83|20433.83|20552.1|20432.1|9
1631709290000|2021-09-15 12:34:50|20553.07|20433.07|20551.27|20431.27|20553.37|20433.37|20551.27|20431.27|10
1631709300000|2021-09-15 12:35:00|20550.23|20430.23|20549.65|20429.65|20550.6|20430.6|20549.56|20429.56|10
1631709310000|2021-09-15 12:35:10|20549.53|20429.53|20547.52|20427.52|20549.53|20429.53|20547.52|20427.52|9
1631709320000|2021-09-15 12:35:20|20547.03|20427.03|20546.18|20426.18|20547.33|20427.33|20545.57|20425.57|10
1631709330000|2021-09-15 12:35:30|20546.12|20426.12|20544.29|20424.29|20546.12|20426.12|20543.99|20423.99|10
1631709340000|2021-09-15 12:35:40|20544.15|20424.15|20542.65|20422.65|20544.15|20424.15|20542.28|20422.28|10
1631709350000|2021-09-15 12:35:50|20542.78|20422.78|20544.82|20424.82|20544.82|20424.82|20542.78|20422.78|10
1631709360000|2021-09-15 12:36:00|20544.7|20424.7|20547.22|20427.22|20547.54|20427.54|20544.7|20424.7|10
1631709370000|2021-09-15 12:36:10|20548.48|20428.48|20549.25|20429.25|20550.22|20430.22|20548.48|20428.48|9
1631709380000|2021-09-15 12:36:20|20549.15|20429.15|20547.27|20427.27|20549.15|20429.15|20547.27|20427.27|10
1631709390000|2021-09-15 12:36:30|20547.62|20427.62|20545.27|20425.27|20547.62|20427.62|20545.27|20425.27|10
1631709400000|2021-09-15 12:36:40|20545.29|20425.29|20544.99|20424.99|20545.29|20425.29|20544.74|20424.74|9
1631709410000|2021-09-15 12:36:50|20545.05|20425.05|20542.32|20422.32|20545.05|20425.05|20542.32|20422.32|10
1631709420000|2021-09-15 12:37:00|20542.26|20422.26|20539.21|20419.21|20542.26|20422.26|20538.83|20418.83|9
1631709430000|2021-09-15 12:37:10|20538.27|20418.27|20538.07|20418.07|20538.27|20418.27|20537.33|20417.33|9
1631709440000|2021-09-15 12:37:20|20537.48|20417.48|20540.36|20420.36|20540.36|20420.36|20537.48|20417.48|10
1631709450000|2021-09-15 12:37:30|20541.28|20421.28|20544.93|20424.93|20544.93|20424.93|20541.28|20421.28|10
1631709460000|2021-09-15 12:37:40|20544.81|20424.81|20547.47|20427.47|20547.47|20427.47|20544.81|20424.81|9
1631709470000|2021-09-15 12:37:50|20547.7|20427.7|20547.65|20427.65|20549.1|20429.1|20547.65|20427.65|10
1631709480000|2021-09-15 12:38:00|20547.07|20427.07|20544.43|20424.43|20547.07|20427.07|20544.43|20424.43|10
1631709490000|2021-09-15 12:38:10|20546.38|20426.38|20547.08|20427.08|20547.08|20427.08|20545.97|20425.97|10
1631709500000|2021-09-15 12:38:20|20547.45|20427.45|20549.3|20429.3|20549.3|20429.3|20547.45|20427.45|10
1631709510000|2021-09-15 12:38:30|20549.13|20429.13|20546.14|20426.14|20549.91|20429.91|20546.14|20426.14|10
1631709520000|2021-09-15 12:38:40|20546.18|20426.18|20549.32|20429.32|20549.32|20429.32|20546.18|20426.18|10
1631709530000|2021-09-15 12:38:50|20551.2|20431.2|20551.66|20431.66|20551.66|20431.66|20550.7|20430.7|10
1631709540000|2021-09-15 12:39:00|20551.63|20431.63|20564.26|20444.26|20564.26|20444.26|20551.63|20431.63|10
1631709550000|2021-09-15 12:39:10|20565.19|20445.19|20568.93|20448.93|20569.72|20449.72|20565.19|20445.19|10
1631709560000|2021-09-15 12:39:20|20568.89|20448.89|20569.46|20449.46|20569.71|20449.71|20568.82|20448.82|9
1631709570000|2021-09-15 12:39:30|20569.45|20449.45|20568.7|20448.7|20569.46|20449.46|20568.45|20448.45|10
1631709580000|2021-09-15 12:39:40|20568.69|20448.69|20567.25|20447.25|20568.86|20448.86|20567.2|20447.2|9
1631709590000|2021-09-15 12:39:50|20567.63|20447.63|20567.67|20447.67|20568.94|20448.94|20567.63|20447.63|10
1631709600000|2021-09-15 12:40:00|20564.93|20444.93|20556.53|20436.53|20564.93|20444.93|20556.53|20436.53|10
1631709610000|2021-09-15 12:40:10|20556.15|20436.15|20553.18|20433.18|20556.88|20436.88|20552.75|20432.75|10
1631709620000|2021-09-15 12:40:20|20552.85|20432.85|20551.64|20431.64|20553.72|20433.72|20551.64|20431.64|9
1631709630000|2021-09-15 12:40:30|20552.4|20432.4|20558.63|20438.63|20558.63|20438.63|20552.4|20432.4|10
1631709640000|2021-09-15 12:40:40|20558.76|20438.76|20559.33|20439.33|20559.84|20439.84|20558.08|20438.08|10
1631709650000|2021-09-15 12:40:50|20559.74|20439.74|20560.89|20440.89|20560.89|20440.89|20559.62|20439.62|10
1631709660000|2021-09-15 12:41:00|20561.02|20441.02|20563.48|20443.48|20563.48|20443.48|20561.02|20441.02|10
1631709670000|2021-09-15 12:41:10|20563.82|20443.82|20559.71|20439.71|20563.82|20443.82|20559.71|20439.71|9
1631709680000|2021-09-15 12:41:20|20559.27|20439.27|20558.43|20438.43|20559.27|20439.27|20558.43|20438.43|10
1631709690000|2021-09-15 12:41:30|20558.65|20438.65|20558.09|20438.09|20559.15|20439.15|20558.09|20438.09|9
1631709700000|2021-09-15 12:41:40|20557.73|20437.73|20553.36|20433.36|20557.73|20437.73|20553.36|20433.36|9
1631709710000|2021-09-15 12:41:50|20553.2|20433.2|20550.14|20430.14|20553.2|20433.2|20549.38|20429.38|10
1631709720000|2021-09-15 12:42:00|20549.58|20429.58|20550.75|20430.75|20550.75|20430.75|20549.52|20429.52|10
1631709730000|2021-09-15 12:42:10|20550.73|20430.73|20550.37|20430.37|20551.11|20431.11|20549.91|20429.91|9
1631709740000|2021-09-15 12:42:20|20550.17|20430.17|20551.33|20431.33|20551.47|20431.47|20550.17|20430.17|10
1631709750000|2021-09-15 12:42:30|20553.42|20433.42|20562.11|20442.11|20562.11|20442.11|20553.39|20433.39|10
1631709760000|2021-09-15 12:42:40|20563.26|20443.26|20566.68|20446.68|20566.68|20446.68|20563.02|20443.02|9
1631709770000|2021-09-15 12:42:50|20566.19|20446.19|20568.91|20448.91|20570.3|20450.3|20566.19|20446.19|10
1631709780000|2021-09-15 12:43:00|20568.81|20448.81|20569.65|20449.65|20570.1|20450.1|20568.81|20448.81|10
1631709790000|2021-09-15 12:43:10|20569.95|20449.95|20576.2|20456.2|20576.2|20456.2|20569.46|20449.46|10
1631709800000|2021-09-15 12:43:20|20576.34|20456.34|20582.22|20462.22|20582.22|20462.22|20576.34|20456.34|10
1631709810000|2021-09-15 12:43:30|20582.19|20462.19|20583.96|20463.96|20583.96|20463.96|20582.19|20462.19|10
1631709820000|2021-09-15 12:43:40|20583.65|20463.65|20586.63|20466.63|20587.09|20467.09|20582.57|20462.57|10
1631709830000|2021-09-15 12:43:50|20585.96|20465.96|20593.54|20473.54|20593.54|20473.54|20585.31|20465.31|10
1631709840000|2021-09-15 12:44:00|20594.2|20474.2|20593.56|20473.56|20596.09|20476.09|20593.56|20473.56|10
1631709850000|2021-09-15 12:44:10|20594.86|20474.86|20598.1|20478.1|20598.38|20478.38|20594.86|20474.86|10
1631709860000|2021-09-15 12:44:20|20598.24|20478.24|20597.97|20477.97|20598.83|20478.83|20596.48|20476.48|10
1631709870000|2021-09-15 12:44:30|20598.03|20478.03|20597.01|20477.01|20599.44|20479.44|20597.01|20477.01|10
1631709880000|2021-09-15 12:44:40|20596.87|20476.87|20598.73|20478.73|20598.73|20478.73|20594.78|20474.78|10
1631709890000|2021-09-15 12:44:50|20597.99|20477.99|20598.35|20478.35|20599.48|20479.48|20597.94|20477.94|10
1631709900000|2021-09-15 12:45:00|20598.33|20478.33|20593.77|20473.77|20598.89|20478.89|20593.77|20473.77|10
1631709910000|2021-09-15 12:45:10|20593.34|20473.34|20582.49|20462.49|20593.34|20473.34|20582.49|20462.49|10
1631709920000|2021-09-15 12:45:20|20579.91|20459.91|20579.42|20459.42|20583.56|20463.56|20579.42|20459.42|10
1631709930000|2021-09-15 12:45:30|20577.98|20457.98|20575.89|20455.89|20577.98|20457.98|20574.77|20454.77|10
1631709940000|2021-09-15 12:45:40|20575.1|20455.1|20572.26|20452.26|20575.1|20455.1|20572.26|20452.26|10
1631709950000|2021-09-15 12:45:50|20572.35|20452.35|20573.72|20453.72|20573.72|20453.72|20571.5|20451.5|10
1631709960000|2021-09-15 12:46:00|20573.55|20453.55|20576.39|20456.39|20577.28|20457.28|20573.36|20453.36|10
1631709970000|2021-09-15 12:46:10|20576.41|20456.41|20575.02|20455.02|20576.41|20456.41|20573.79|20453.79|10
1631709980000|2021-09-15 12:46:20|20576.39|20456.39|20577.66|20457.66|20578.18|20458.18|20575.93|20455.93|10
1631709990000|2021-09-15 12:46:30|20577.55|20457.55|20578.22|20458.22|20578.49|20458.49|20577.55|20457.55|10
1631710000000|2021-09-15 12:46:40|20578.32|20458.32|20582.22|20462.22|20582.22|20462.22|20578.32|20458.32|10
1631710010000|2021-09-15 12:46:50|20583.17|20463.17|20591.03|20471.03|20591.03|20471.03|20583.13|20463.13|10
1631710020000|2021-09-15 12:47:00|20592.4|20472.4|20591.01|20471.01|20593.54|20473.54|20591.01|20471.01|9
1631710030000|2021-09-15 12:47:10|20591.18|20471.18|20593.4|20473.4|20593.6|20473.6|20591.18|20471.18|10
1631710040000|2021-09-15 12:47:20|20594.26|20474.26|20594.07|20474.07|20594.26|20474.26|20592.8|20472.8|10
1631710050000|2021-09-15 12:47:30|20593.32|20473.32|20589.53|20469.53|20593.32|20473.32|20587.68|20467.68|10
1631710060000|2021-09-15 12:47:40|20591.6|20471.6|20588.76|20468.76|20592.77|20472.77|20588.71|20468.71|10
1631710070000|2021-09-15 12:47:50|20587.19|20467.19|20591.9|20471.9|20592.44|20472.44|20586.64|20466.64|10
1631710080000|2021-09-15 12:48:00|20588.97|20468.97|20594.24|20474.24|20594.24|20474.24|20588.77|20468.77|10
1631710090000|2021-09-15 12:48:10|20594.52|20474.52|20594.89|20474.89|20596.19|20476.19|20593.55|20473.55|10
1631710100000|2021-09-15 12:48:20|20594.74|20474.74|20593.34|20473.34|20595.52|20475.52|20593.05|20473.05|10
1631710110000|2021-09-15 12:48:30|20591.97|20471.97|20589.91|20469.91|20592.3|20472.3|20589.91|20469.91|10
1631710120000|2021-09-15 12:48:40|20589.67|20469.67|20580.61|20460.61|20589.67|20469.67|20580.61|20460.61|10
1631710130000|2021-09-15 12:48:50|20580.63|20460.63|20578.62|20458.62|20580.63|20460.63|20577.96|20457.96|10
1631710140000|2021-09-15 12:49:00|20582.38|20462.38|20573.84|20453.84|20582.55|20462.55|20573.84|20453.84|10
1631710150000|2021-09-15 12:49:10|20573.94|20453.94|20575.68|20455.68|20575.71|20455.71|20573.94|20453.94|9
1631710160000|2021-09-15 12:49:20|20575.95|20455.95|20572.62|20452.62|20577.61|20457.61|20572.62|20452.62|10
1631710170000|2021-09-15 12:49:30|20572.81|20452.81|20570.03|20450.03|20572.81|20452.81|20570.03|20450.03|10
1631710180000|2021-09-15 12:49:40|20570.18|20450.18|20570.22|20450.22|20571.74|20451.74|20569.09|20449.09|10
1631710190000|2021-09-15 12:49:50|20570.19|20450.19|20571.89|20451.89|20571.98|20451.98|20569.65|20449.65|10
1631710200000|2021-09-15 12:50:00|20572.05|20452.05|20571.23|20451.23|20572.05|20452.05|20570.58|20450.58|10
1631710210000|2021-09-15 12:50:10|20571.39|20451.39|20574.43|20454.43|20574.43|20454.43|20571.39|20451.39|10
1631710220000|2021-09-15 12:50:20|20574.32|20454.32|20574.84|20454.84|20574.97|20454.97|20574|20454|9
1631710230000|2021-09-15 12:50:30|20575.15|20455.15|20575.86|20455.86|20576.06|20456.06|20573.75|20453.75|10
1631710240000|2021-09-15 12:50:40|20576.27|20456.27|20576.7|20456.7|20577.15|20457.15|20575.67|20455.67|10
1631710250000|2021-09-15 12:50:50|20575.13|20455.13|20574.86|20454.86|20576.94|20456.94|20574.86|20454.86|10
1631710260000|2021-09-15 12:51:00|20574.87|20454.87|20569.26|20449.26|20574.97|20454.97|20569.26|20449.26|10
1631710270000|2021-09-15 12:51:10|20569.11|20449.11|20565.76|20445.76|20569.64|20449.64|20565.76|20445.76|10
1631710280000|2021-09-15 12:51:20|20565.4|20445.4|20560.52|20440.52|20565.4|20445.4|20559.85|20439.85|10
1631710290000|2021-09-15 12:51:30|20560.34|20440.34|20560.52|20440.52|20561.04|20441.04|20560.11|20440.11|10
1631710300000|2021-09-15 12:51:40|20560.35|20440.35|20560.12|20440.12|20561.2|20441.2|20559.9|20439.9|10
1631710310000|2021-09-15 12:51:50|20559.98|20439.98|20558.81|20438.81|20560.28|20440.28|20558.79|20438.79|10
1631710320000|2021-09-15 12:52:00|20558.46|20438.46|20557.01|20437.01|20558.46|20438.46|20556.32|20436.32|9
1631710330000|2021-09-15 12:52:10|20558.18|20438.18|20556.08|20436.08|20558.18|20438.18|20555.65|20435.65|10
1631710340000|2021-09-15 12:52:20|20556.43|20436.43|20548.5|20428.5|20556.43|20436.43|20548.5|20428.5|10
1631710350000|2021-09-15 12:52:30|20548.57|20428.57|20547.25|20427.25|20548.57|20428.57|20546.13|20426.13|10
1631710360000|2021-09-15 12:52:40|20547.53|20427.53|20546.35|20426.35|20547.53|20427.53|20546.08|20426.08|10
1631710370000|2021-09-15 12:52:50|20547.53|20427.53|20547.66|20427.66|20548.72|20428.72|20547.52|20427.52|10
1631710380000|2021-09-15 12:53:00|20547.26|20427.26|20545.34|20425.34|20547.26|20427.26|20545.34|20425.34|9
1631710390000|2021-09-15 12:53:10|20545.24|20425.24|20549.08|20429.08|20549.08|20429.08|20545.09|20425.09|10
1631710400000|2021-09-15 12:53:20|20548.6|20428.6|20549.98|20429.98|20551.13|20431.13|20548.04|20428.04|10
1631710410000|2021-09-15 12:53:30|20550.23|20430.23|20549.46|20429.46|20550.33|20430.33|20549.46|20429.46|10
1631710420000|2021-09-15 12:53:40|20550.33|20430.33|20550.21|20430.21|20550.35|20430.35|20548.5|20428.5|10
1631710430000|2021-09-15 12:53:50|20549.97|20429.97|20548.84|20428.84|20550.19|20430.19|20548.21|20428.21|10
1631710440000|2021-09-15 12:54:00|20549.02|20429.02|20548.66|20428.66|20549.02|20429.02|20548.34|20428.34|9
1631710450000|2021-09-15 12:54:10|20548.79|20428.79|20546.7|20426.7|20548.79|20428.79|20546.56|20426.56|10
1631710460000|2021-09-15 12:54:20|20546.11|20426.11|20544.18|20424.18|20546.11|20426.11|20543.12|20423.12|10
1631710470000|2021-09-15 12:54:30|20544.54|20424.54|20544.53|20424.53|20545.65|20425.65|20544.2|20424.2|10
1631710480000|2021-09-15 12:54:40|20544.72|20424.72|20545.04|20425.04|20545.58|20425.58|20544.72|20424.72|10
1631710490000|2021-09-15 12:54:50|20545.08|20425.08|20542.83|20422.83|20545.31|20425.31|20542.19|20422.19|9
1631710500000|2021-09-15 12:55:00|20542.24|20422.24|20540.4|20420.4|20542.5|20422.5|20540.4|20420.4|10
1631710510000|2021-09-15 12:55:10|20540.84|20420.84|20539.37|20419.37|20541.2|20421.2|20539.37|20419.37|10
1631710520000|2021-09-15 12:55:20|20539.49|20419.49|20537.96|20417.96|20539.61|20419.61|20537.93|20417.93|9
1631710530000|2021-09-15 12:55:30|20538.09|20418.09|20533.73|20413.73|20538.14|20418.14|20533.73|20413.73|10
1631710540000|2021-09-15 12:55:40|20532.83|20412.83|20528.26|20408.26|20533.01|20413.01|20528.26|20408.26|10
1631710550000|2021-09-15 12:55:50|20529.3|20409.3|20524.23|20404.23|20529.3|20409.3|20524.23|20404.23|10
1631710560000|2021-09-15 12:56:00|20523.51|20403.51|20511.21|20391.21|20523.59|20403.59|20511.21|20391.21|10
1631710570000|2021-09-15 12:56:10|20510.93|20390.93|20503.43|20383.43|20510.93|20390.93|20503.39|20383.39|10
1631710580000|2021-09-15 12:56:20|20501.39|20381.39|20500.5|20380.5|20501.39|20381.39|20497.22|20377.22|10
1631710590000|2021-09-15 12:56:30|20498.42|20378.42|20488.84|20368.84|20498.82|20378.82|20488.84|20368.84|10
1631710600000|2021-09-15 12:56:40|20488.46|20368.46|20483.24|20363.24|20488.46|20368.46|20482.68|20362.68|10
1631710610000|2021-09-15 12:56:50|20483.16|20363.16|20465.9|20345.9|20483.54|20363.54|20465.9|20345.9|10
1631710620000|2021-09-15 12:57:00|20465.13|20345.13|20463.59|20343.59|20465.13|20345.13|20460.62|20340.62|10
1631710630000|2021-09-15 12:57:10|20462.81|20342.81|20467.13|20347.13|20467.13|20347.13|20462.81|20342.81|10
1631710640000|2021-09-15 12:57:20|20467.32|20347.32|20472.14|20352.14|20472.32|20352.32|20467.32|20347.32|10
1631710650000|2021-09-15 12:57:30|20472.16|20352.16|20471.43|20351.43|20472.2|20352.2|20471.42|20351.42|10
1631710660000|2021-09-15 12:57:40|20471.83|20351.83|20467.32|20347.32|20471.83|20351.83|20467.32|20347.32|10
1631710670000|2021-09-15 12:57:50|20467.01|20347.01|20466.5|20346.5|20468.18|20348.18|20466.28|20346.28|10
1631710680000|2021-09-15 12:58:00|20466.2|20346.2|20462.47|20342.47|20466.2|20346.2|20462.47|20342.47|10
1631710690000|2021-09-15 12:58:10|20462.85|20342.85|20464.24|20344.24|20464.24|20344.24|20459.89|20339.89|10
1631710700000|2021-09-15 12:58:20|20464.51|20344.51|20468.96|20348.96|20469.13|20349.13|20464.51|20344.51|10
1631710710000|2021-09-15 12:58:30|20468.29|20348.29|20476.46|20356.46|20476.46|20356.46|20468.29|20348.29|10
1631710720000|2021-09-15 12:58:40|20476.61|20356.61|20477.65|20357.65|20479.08|20359.08|20476.61|20356.61|10
1631710730000|2021-09-15 12:58:50|20477.34|20357.34|20478.59|20358.59|20478.61|20358.61|20477.2|20357.2|10
1631710740000|2021-09-15 12:59:00|20477.72|20357.72|20476.79|20356.79|20477.72|20357.72|20475.11|20355.11|10
1631710750000|2021-09-15 12:59:10|20476.81|20356.81|20476.34|20356.34|20476.81|20356.81|20475.46|20355.46|10
1631710760000|2021-09-15 12:59:20|20475.93|20355.93|20482.08|20362.08|20482.08|20362.08|20475.82|20355.82|10
1631710770000|2021-09-15 12:59:30|20483.22|20363.22|20485.15|20365.15|20485.57|20365.57|20483.21|20363.21|10
1631710780000|2021-09-15 12:59:40|20487.44|20367.44|20492.05|20372.05|20492.05|20372.05|20487.4|20367.4|10
1631710790000|2021-09-15 12:59:50|20492.72|20372.72|20494.74|20374.74|20494.74|20374.74|20492.72|20372.72|10
1631710800000|2021-09-15 13:00:00|20495.06|20375.06|20496.03|20376.03|20496.03|20376.03|20494.21|20374.21|10
1631710810000|2021-09-15 13:00:10|20497.05|20377.05|20503.73|20383.73|20503.73|20383.73|20497.05|20377.05|10
1631710820000|2021-09-15 13:00:20|20504.69|20384.69|20511.68|20391.68|20511.68|20391.68|20503.54|20383.54|10
1631710830000|2021-09-15 13:00:30|20512.84|20392.84|20515.1|20395.1|20515.5|20395.5|20512.84|20392.84|10
1631710840000|2021-09-15 13:00:40|20521.24|20401.24|20520.72|20400.72|20521.24|20401.24|20519.7|20399.7|10
1631710850000|2021-09-15 13:00:50|20520.68|20400.68|20519.8|20399.8|20520.68|20400.68|20517.86|20397.86|10
1631710860000|2021-09-15 13:01:00|20519.37|20399.37|20512.38|20392.38|20519.37|20399.37|20512.38|20392.38|10
1631710870000|2021-09-15 13:01:10|20512.78|20392.78|20509.48|20389.48|20512.78|20392.78|20509.3|20389.3|10
1631710880000|2021-09-15 13:01:20|20509.61|20389.61|20497.14|20377.14|20509.61|20389.61|20497.14|20377.14|10
1631710890000|2021-09-15 13:01:30|20496.19|20376.19|20498.26|20378.26|20499.31|20379.31|20496.19|20376.19|10
1631710900000|2021-09-15 13:01:40|20498.03|20378.03|20492.82|20372.82|20498.86|20378.86|20492.82|20372.82|9
1631710910000|2021-09-15 13:01:50|20493.21|20373.21|20494.81|20374.81|20494.81|20374.81|20492.93|20372.93|9
1631710920000|2021-09-15 13:02:00|20495.39|20375.39|20503.05|20383.05|20503.08|20383.08|20495.39|20375.39|10
1631710930000|2021-09-15 13:02:10|20504.29|20384.29|20497.78|20377.78|20505.84|20385.84|20497.48|20377.48|10
1631710940000|2021-09-15 13:02:20|20498.7|20378.7|20505.81|20385.81|20505.81|20385.81|20498.23|20378.23|10
1631710950000|2021-09-15 13:02:30|20505.78|20385.78|20507.26|20387.26|20507.26|20387.26|20505.78|20385.78|10
1631710960000|2021-09-15 13:02:40|20507.19|20387.19|20508.36|20388.36|20508.51|20388.51|20507.19|20387.19|10
1631710970000|2021-09-15 13:02:50|20508.09|20388.09|20503.89|20383.89|20509.95|20389.95|20503.89|20383.89|10
1631710980000|2021-09-15 13:03:00|20502.64|20382.64|20494.16|20374.16|20502.64|20382.64|20494.16|20374.16|10
1631710990000|2021-09-15 13:03:10|20493.74|20373.74|20487.07|20367.07|20493.74|20373.74|20487.07|20367.07|10
1631711000000|2021-09-15 13:03:20|20486.55|20366.55|20480.07|20360.07|20486.55|20366.55|20480.07|20360.07|9
1631711010000|2021-09-15 13:03:30|20478.83|20358.83|20472.66|20352.66|20478.83|20358.83|20472.48|20352.48|10
1631711020000|2021-09-15 13:03:40|20473.07|20353.07|20470.14|20350.14|20473.07|20353.07|20468.94|20348.94|10
1631711030000|2021-09-15 13:03:50|20470.51|20350.51|20477.68|20357.68|20477.68|20357.68|20470.51|20350.51|10
1631711040000|2021-09-15 13:04:00|20476.56|20356.56|20473.22|20353.22|20476.57|20356.57|20473.02|20353.02|10
1631711050000|2021-09-15 13:04:10|20473.15|20353.15|20475.79|20355.79|20476.1|20356.1|20473.15|20353.15|10
1631711060000|2021-09-15 13:04:20|20476.18|20356.18|20478.09|20358.09|20478.09|20358.09|20475.65|20355.65|10
1631711070000|2021-09-15 13:04:30|20478.69|20358.69|20480.22|20360.22|20480.68|20360.68|20478.69|20358.69|10
1631711080000|2021-09-15 13:04:40|20480.48|20360.48|20484.48|20364.48|20484.48|20364.48|20480.48|20360.48|9
1631711090000|2021-09-15 13:04:50|20484.95|20364.95|20488.55|20368.55|20488.55|20368.55|20484.89|20364.89|10
1631711100000|2021-09-15 13:05:00|20489.2|20369.2|20490.29|20370.29|20490.29|20370.29|20489.05|20369.05|10
1631711110000|2021-09-15 13:05:10|20490.23|20370.23|20490.8|20370.8|20490.8|20370.8|20490.21|20370.21|10
1631711120000|2021-09-15 13:05:20|20489.75|20369.75|20492.74|20372.74|20492.74|20372.74|20489.19|20369.19|10
1631711130000|2021-09-15 13:05:30|20492.58|20372.58|20490.33|20370.33|20493.48|20373.48|20490.33|20370.33|10
1631711140000|2021-09-15 13:05:40|20490.31|20370.31|20488.22|20368.22|20490.31|20370.31|20487.94|20367.94|9
1631711150000|2021-09-15 13:05:50|20487.87|20367.87|20488.29|20368.29|20488.89|20368.89|20487.87|20367.87|10
1631711160000|2021-09-15 13:06:00|20488.49|20368.49|20491.85|20371.85|20491.85|20371.85|20488.49|20368.49|10
1631711170000|2021-09-15 13:06:10|20490.48|20370.48|20490.15|20370.15|20490.91|20370.91|20490.15|20370.15|10
1631711180000|2021-09-15 13:06:20|20489.47|20369.47|20490.32|20370.32|20490.32|20370.32|20489.41|20369.41|9
1631711190000|2021-09-15 13:06:30|20490.16|20370.16|20490.67|20370.67|20490.67|20370.67|20489.53|20369.53|10
1631711200000|2021-09-15 13:06:40|20490.81|20370.81|20491.14|20371.14|20491.2|20371.2|20489.54|20369.54|10
1631711210000|2021-09-15 13:06:50|20491.26|20371.26|20493.97|20373.97|20493.97|20373.97|20491.26|20371.26|10
1631711220000|2021-09-15 13:07:00|20494.21|20374.21|20501.07|20381.07|20501.07|20381.07|20494.21|20374.21|10
1631711230000|2021-09-15 13:07:10|20502.2|20382.2|20506.05|20386.05|20506.05|20386.05|20502.2|20382.2|10
1631711240000|2021-09-15 13:07:20|20505.56|20385.56|20507.56|20387.56|20507.56|20387.56|20504.35|20384.35|10
1631711250000|2021-09-15 13:07:30|20508.06|20388.06|20512.49|20392.49|20512.49|20392.49|20508.06|20388.06|10
1631711260000|2021-09-15 13:07:40|20512.39|20392.39|20514.99|20394.99|20514.99|20394.99|20512.39|20392.39|8
1631711270000|2021-09-15 13:07:50|20515.15|20395.15|20519.53|20399.53|20519.53|20399.53|20515.15|20395.15|10
1631711280000|2021-09-15 13:08:00|20520.1|20400.1|20524.48|20404.48|20524.58|20404.58|20520.1|20400.1|10
1631711290000|2021-09-15 13:08:10|20524.81|20404.81|20526.01|20406.01|20526.26|20406.26|20524.02|20404.02|10
1631711300000|2021-09-15 13:08:20|20527.2|20407.2|20525.88|20405.88|20527.52|20407.52|20525.7|20405.7|10
1631711310000|2021-09-15 13:08:30|20525.74|20405.74|20525.18|20405.18|20525.81|20405.81|20524.35|20404.35|10
1631711320000|2021-09-15 13:08:40|20524.5|20404.5|20519.95|20399.95|20524.68|20404.68|20519.94|20399.94|10
1631711330000|2021-09-15 13:08:50|20518.65|20398.65|20519.61|20399.61|20519.93|20399.93|20518.65|20398.65|9
1631711340000|2021-09-15 13:09:00|20520.33|20400.33|20521.8|20401.8|20521.8|20401.8|20519.69|20399.69|10
1631711350000|2021-09-15 13:09:10|20522.58|20402.58|20523.13|20403.13|20523.13|20403.13|20522.44|20402.44|10
1631711360000|2021-09-15 13:09:20|20523.22|20403.22|20528.1|20408.1|20528.1|20408.1|20523.06|20403.06|10
1631711370000|2021-09-15 13:09:30|20529.21|20409.21|20534.84|20414.84|20534.84|20414.84|20529.21|20409.21|10
1631711380000|2021-09-15 13:09:40|20535.85|20415.85|20544.03|20424.03|20544.03|20424.03|20535.85|20415.85|10
1631711390000|2021-09-15 13:09:50|20542|20422|20548.91|20428.91|20548.91|20428.91|20541.81|20421.81|10
1631711400000|2021-09-15 13:10:00|20549.1|20429.1|20547.29|20427.29|20549.1|20429.1|20547.29|20427.29|10
1631711410000|2021-09-15 13:10:10|20547.31|20427.31|20545.41|20425.41|20547.31|20427.31|20545.41|20425.41|9
1631711420000|2021-09-15 13:10:20|20544.58|20424.58|20540.93|20420.93|20544.58|20424.58|20540.93|20420.93|10
1631711430000|2021-09-15 13:10:30|20541|20421|20540.77|20420.77|20541.03|20421.03|20539.89|20419.89|10
1631711440000|2021-09-15 13:10:40|20540.9|20420.9|20543.84|20423.84|20543.84|20423.84|20540.9|20420.9|10
1631711450000|2021-09-15 13:10:50|20543.82|20423.82|20543.3|20423.3|20544.42|20424.42|20543.05|20423.05|9
1631711460000|2021-09-15 13:11:00|20543.38|20423.38|20547.41|20427.41|20547.41|20427.41|20543.37|20423.37|10
1631711470000|2021-09-15 13:11:10|20547.18|20427.18|20550.35|20430.35|20550.35|20430.35|20547.05|20427.05|9
1631711480000|2021-09-15 13:11:20|20551.46|20431.46|20552.05|20432.05|20552.38|20432.38|20551.46|20431.46|10
1631711490000|2021-09-15 13:11:30|20551.73|20431.73|20550.27|20430.27|20551.73|20431.73|20550.27|20430.27|9
1631711500000|2021-09-15 13:11:40|20550.64|20430.64|20554.79|20434.79|20554.98|20434.98|20550.57|20430.57|10
1631711510000|2021-09-15 13:11:50|20554.69|20434.69|20554.11|20434.11|20554.69|20434.69|20552.76|20432.76|10
1631711520000|2021-09-15 13:12:00|20553.99|20433.99|20554.82|20434.82|20554.83|20434.83|20553.39|20433.39|10
1631711530000|2021-09-15 13:12:10|20554.79|20434.79|20558.55|20438.55|20558.55|20438.55|20554.79|20434.79|10
1631711540000|2021-09-15 13:12:20|20557.64|20437.64|20554.56|20434.56|20557.93|20437.93|20554.56|20434.56|10
1631711550000|2021-09-15 13:12:30|20553.32|20433.32|20554.83|20434.83|20554.83|20434.83|20552.83|20432.83|9
1631711560000|2021-09-15 13:12:40|20555.32|20435.32|20558.19|20438.19|20558.19|20438.19|20555.32|20435.32|10
1631711570000|2021-09-15 13:12:50|20557.72|20437.72|20558.8|20438.8|20558.83|20438.83|20557.72|20437.72|10
1631711580000|2021-09-15 13:13:00|20559.48|20439.48|20562.12|20442.12|20562.12|20442.12|20559.48|20439.48|10
1631711590000|2021-09-15 13:13:10|20562.56|20442.56|20559.3|20439.3|20562.56|20442.56|20559.3|20439.3|10
1631711600000|2021-09-15 13:13:20|20560.85|20440.85|20562.61|20442.61|20562.61|20442.61|20560.56|20440.56|10
1631711610000|2021-09-15 13:13:30|20561.79|20441.79|20564.02|20444.02|20564.23|20444.23|20561.79|20441.79|9
1631711620000|2021-09-15 13:13:40|20564.16|20444.16|20563.83|20443.83|20564.16|20444.16|20562.56|20442.56|10
1631711630000|2021-09-15 13:13:50|20563.99|20443.99|20567.2|20447.2|20567.2|20447.2|20563.99|20443.99|10
1631711640000|2021-09-15 13:14:00|20567.33|20447.33|20567.75|20447.75|20568.87|20448.87|20567.07|20447.07|10
1631711650000|2021-09-15 13:14:10|20567.58|20447.58|20561.95|20441.95|20568.01|20448.01|20561.95|20441.95|10
1631711660000|2021-09-15 13:14:20|20561.63|20441.63|20558.78|20438.78|20561.63|20441.63|20558.78|20438.78|10
1631711670000|2021-09-15 13:14:30|20557.77|20437.77|20560.63|20440.63|20560.63|20440.63|20556.53|20436.53|10
1631711680000|2021-09-15 13:14:40|20561.05|20441.05|20563.77|20443.77|20563.77|20443.77|20561.05|20441.05|9
1631711690000|2021-09-15 13:14:50|20563.92|20443.92|20563.19|20443.19|20563.97|20443.97|20563.17|20443.17|10
1631711700000|2021-09-15 13:15:00|20563.53|20443.53|20562.18|20442.18|20563.53|20443.53|20562.18|20442.18|10
1631711710000|2021-09-15 13:15:10|20562.47|20442.47|20561.35|20441.35|20562.47|20442.47|20560.09|20440.09|10
1631711720000|2021-09-15 13:15:20|20560.02|20440.02|20560.3|20440.3|20560.3|20440.3|20557.67|20437.67|10
1631711730000|2021-09-15 13:15:30|20559.93|20439.93|20552.08|20432.08|20559.93|20439.93|20552.08|20432.08|10
1631711740000|2021-09-15 13:15:40|20551.23|20431.23|20550.46|20430.46|20551.33|20431.33|20550.44|20430.44|10
1631711750000|2021-09-15 13:15:50|20549.47|20429.47|20550.33|20430.33|20550.67|20430.67|20549.47|20429.47|10
1631711760000|2021-09-15 13:16:00|20550.36|20430.36|20548.91|20428.91|20550.43|20430.43|20548.49|20428.49|10
1631711770000|2021-09-15 13:16:10|20549.51|20429.51|20551.11|20431.11|20551.66|20431.66|20549.51|20429.51|10
1631711780000|2021-09-15 13:16:20|20551.9|20431.9|20550.68|20430.68|20551.9|20431.9|20549.89|20429.89|10
1631711790000|2021-09-15 13:16:30|20550.48|20430.48|20547.8|20427.8|20550.48|20430.48|20547.72|20427.72|10
1631711800000|2021-09-15 13:16:40|20547.6|20427.6|20546.94|20426.94|20547.69|20427.69|20546.42|20426.42|9
1631711810000|2021-09-15 13:16:50|20547.2|20427.2|20546.57|20426.57|20547.98|20427.98|20546.57|20426.57|10
1631711820000|2021-09-15 13:17:00|20546.61|20426.61|20543.55|20423.55|20546.85|20426.85|20543.55|20423.55|10
1631711830000|2021-09-15 13:17:10|20543.78|20423.78|20544.42|20424.42|20544.78|20424.78|20543.47|20423.47|10
1631711840000|2021-09-15 13:17:20|20545.45|20425.45|20547.11|20427.11|20548.96|20428.96|20545.45|20425.45|10
1631711850000|2021-09-15 13:17:30|20547.4|20427.4|20546.99|20426.99|20549.51|20429.51|20546.99|20426.99|10
1631711860000|2021-09-15 13:17:40|20547.03|20427.03|20545.31|20425.31|20547.03|20427.03|20544.67|20424.67|10
1631711870000|2021-09-15 13:17:50|20544.91|20424.91|20543.39|20423.39|20544.91|20424.91|20543.29|20423.29|10
1631711880000|2021-09-15 13:18:00|20543.14|20423.14|20545.53|20425.53|20545.77|20425.77|20542.95|20422.95|9
1631711890000|2021-09-15 13:18:10|20545.99|20425.99|20551.48|20431.48|20551.48|20431.48|20545.99|20425.99|10
1631711900000|2021-09-15 13:18:20|20552.34|20432.34|20551.92|20431.92|20552.81|20432.81|20551.92|20431.92|9
1631711910000|2021-09-15 13:18:30|20552.09|20432.09|20549.14|20429.14|20552.31|20432.31|20549.14|20429.14|10
1631711920000|2021-09-15 13:18:40|20549.49|20429.49|20550.59|20430.59|20550.65|20430.65|20549.49|20429.49|10
1631711930000|2021-09-15 13:18:50|20551|20431|20554.27|20434.27|20554.27|20434.27|20550.48|20430.48|10
1631711940000|2021-09-15 13:19:00|20554.7|20434.7|20558.28|20438.28|20558.28|20438.28|20554.29|20434.29|10
1631711950000|2021-09-15 13:19:10|20558.21|20438.21|20557.99|20437.99|20559.18|20439.18|20557.92|20437.92|9
1631711960000|2021-09-15 13:19:20|20558.24|20438.24|20558.35|20438.35|20560.21|20440.21|20558.24|20438.24|10
1631711970000|2021-09-15 13:19:30|20559.24|20439.24|20561.28|20441.28|20562.44|20442.44|20559.24|20439.24|10
1631711980000|2021-09-15 13:19:40|20561.38|20441.38|20561.52|20441.52|20562.98|20442.98|20561.38|20441.38|10
1631711990000|2021-09-15 13:19:50|20562.55|20442.55|20562.58|20442.58|20562.98|20442.98|20561.76|20441.76|10
1631712000000|2021-09-15 13:20:00|20562.43|20442.43|20562.56|20442.56|20562.97|20442.97|20561.87|20441.87|10
1631712010000|2021-09-15 13:20:10|20563.28|20443.28|20567.29|20447.29|20567.82|20447.82|20563.28|20443.28|10
1631712020000|2021-09-15 13:20:20|20567.9|20447.9|20566.64|20446.64|20568.9|20448.9|20566.64|20446.64|10
1631712030000|2021-09-15 13:20:30|20566.89|20446.89|20566.84|20446.84|20566.91|20446.91|20566.16|20446.16|10
1631712040000|2021-09-15 13:20:40|20566.7|20446.7|20570.19|20450.19|20570.7|20450.7|20566.67|20446.67|10
1631712050000|2021-09-15 13:20:50|20570.24|20450.24|20570.19|20450.19|20570.63|20450.63|20569.88|20449.88|9
1631712060000|2021-09-15 13:21:00|20570.32|20450.32|20571.72|20451.72|20571.72|20451.72|20569.91|20449.91|10
1631712070000|2021-09-15 13:21:10|20571.78|20451.78|20571.46|20451.46|20572.32|20452.32|20570.84|20450.84|9
1631712080000|2021-09-15 13:21:20|20571.48|20451.48|20569.63|20449.63|20571.99|20451.99|20569.63|20449.63|10
1631712090000|2021-09-15 13:21:30|20569.26|20449.26|20568.87|20448.87|20569.99|20449.99|20568.87|20448.87|10
1631712100000|2021-09-15 13:21:40|20568.02|20448.02|20570.55|20450.55|20571.6|20451.6|20568.02|20448.02|10
1631712110000|2021-09-15 13:21:50|20570.57|20450.57|20569.17|20449.17|20570.57|20450.57|20569.16|20449.16|10
1631712120000|2021-09-15 13:22:00|20569.68|20449.68|20570.12|20450.12|20571.47|20451.47|20569.68|20449.68|10
1631712130000|2021-09-15 13:22:10|20569.6|20449.6|20564.52|20444.52|20569.6|20449.6|20564.52|20444.52|10
1631712140000|2021-09-15 13:22:20|20564.36|20444.36|20563.97|20443.97|20564.62|20444.62|20563.97|20443.97|10
1631712150000|2021-09-15 13:22:30|20562.84|20442.84|20563.11|20443.11|20563.73|20443.73|20562.74|20442.74|8
1631712160000|2021-09-15 13:22:40|20562.84|20442.84|20560.4|20440.4|20562.84|20442.84|20560.4|20440.4|10
1631712170000|2021-09-15 13:22:50|20560.3|20440.3|20559.67|20439.67|20560.3|20440.3|20559.67|20439.67|10
1631712180000|2021-09-15 13:23:00|20559.58|20439.58|20562.15|20442.15|20562.15|20442.15|20559.58|20439.58|10
1631712190000|2021-09-15 13:23:10|20563.54|20443.54|20565.24|20445.24|20565.24|20445.24|20563.44|20443.44|10
1631712200000|2021-09-15 13:23:20|20566.81|20446.81|20566.43|20446.43|20567.08|20447.08|20566.05|20446.05|9
1631712210000|2021-09-15 13:23:30|20567.04|20447.04|20566.37|20446.37|20567.04|20447.04|20566.37|20446.37|10
1631712220000|2021-09-15 13:23:40|20566.59|20446.59|20570|20450|20570|20450|20566.59|20446.59|10
1631712230000|2021-09-15 13:23:50|20570.69|20450.69|20572.45|20452.45|20572.45|20452.45|20570.69|20450.69|10
1631712240000|2021-09-15 13:24:00|20572.34|20452.34|20573.89|20453.89|20574.07|20454.07|20572.34|20452.34|10
1631712250000|2021-09-15 13:24:10|20574.44|20454.44|20574.04|20454.04|20574.74|20454.74|20573.89|20453.89|10
1631712260000|2021-09-15 13:24:20|20574.25|20454.25|20572.25|20452.25|20574.25|20454.25|20572.04|20452.04|10
1631712270000|2021-09-15 13:24:30|20573.24|20453.24|20574.8|20454.8|20574.8|20454.8|20573.24|20453.24|10
1631712280000|2021-09-15 13:24:40|20574.73|20454.73|20577.51|20457.51|20577.66|20457.66|20574.62|20454.62|10
1631712290000|2021-09-15 13:24:50|20577.69|20457.69|20576.46|20456.46|20577.69|20457.69|20576.45|20456.45|10
1631712300000|2021-09-15 13:25:00|20577.58|20457.58|20578.66|20458.66|20578.66|20458.66|20577.55|20457.55|10
1631712310000|2021-09-15 13:25:10|20578.87|20458.87|20579.02|20459.02|20579.16|20459.16|20578.56|20458.56|10
1631712320000|2021-09-15 13:25:20|20578.93|20458.93|20577.04|20457.04|20578.93|20458.93|20577.04|20457.04|10
1631712330000|2021-09-15 13:25:30|20576.16|20456.16|20577.74|20457.74|20577.74|20457.74|20576.16|20456.16|10
1631712340000|2021-09-15 13:25:40|20578.17|20458.17|20579.68|20459.68|20579.68|20459.68|20577.93|20457.93|10
1631712350000|2021-09-15 13:25:50|20579.23|20459.23|20575.66|20455.66|20579.23|20459.23|20575.66|20455.66|10
1631712360000|2021-09-15 13:26:00|20575.43|20455.43|20576.45|20456.45|20576.45|20456.45|20575.26|20455.26|10
1631712370000|2021-09-15 13:26:10|20576.48|20456.48|20578.03|20458.03|20578.26|20458.26|20576.48|20456.48|10
1631712380000|2021-09-15 13:26:20|20578.22|20458.22|20580.22|20460.22|20580.22|20460.22|20578.22|20458.22|9
1631712390000|2021-09-15 13:26:30|20580.42|20460.42|20581.73|20461.73|20582.01|20462.01|20580.29|20460.29|9
1631712400000|2021-09-15 13:26:40|20581.95|20461.95|20580.93|20460.93|20581.95|20461.95|20580.93|20460.93|10
1631712410000|2021-09-15 13:26:50|20580.98|20460.98|20578.99|20458.99|20581.5|20461.5|20578.99|20458.99|10
1631712420000|2021-09-15 13:27:00|20578.46|20458.46|20577.38|20457.38|20579.22|20459.22|20577.27|20457.27|10
1631712430000|2021-09-15 13:27:10|20577.13|20457.13|20579.32|20459.32|20579.32|20459.32|20574.88|20454.88|10
1631712440000|2021-09-15 13:27:20|20582.14|20462.14|20589.38|20469.38|20589.57|20469.57|20582.14|20462.14|10
1631712450000|2021-09-15 13:27:30|20589.58|20469.58|20585.33|20465.33|20589.58|20469.58|20584.86|20464.86|10
1631712460000|2021-09-15 13:27:40|20585.35|20465.35|20588.81|20468.81|20588.81|20468.81|20584.88|20464.88|10
1631712470000|2021-09-15 13:27:50|20589.17|20469.17|20583.94|20463.94|20589.17|20469.17|20583.8|20463.8|10
1631712480000|2021-09-15 13:28:00|20584.93|20464.93|20586.06|20466.06|20587.14|20467.14|20584.4|20464.4|10
1631712490000|2021-09-15 13:28:10|20586.94|20466.94|20595.31|20475.31|20595.31|20475.31|20586.94|20466.94|10
1631712500000|2021-09-15 13:28:20|20597.36|20477.36|20601.64|20481.64|20601.64|20481.64|20597.36|20477.36|10
1631712510000|2021-09-15 13:28:30|20600.49|20480.49|20602.22|20482.22|20603.07|20483.07|20600.49|20480.49|10
1631712520000|2021-09-15 13:28:40|20602.44|20482.44|20610.73|20490.73|20611.91|20491.91|20602.36|20482.36|10
1631712530000|2021-09-15 13:28:50|20612.42|20492.42|20619.07|20499.07|20619.26|20499.26|20612.42|20492.42|10
1631712540000|2021-09-15 13:29:00|20619.83|20499.83|20616.98|20496.98|20620.26|20500.26|20615.92|20495.92|10
1631712550000|2021-09-15 13:29:10|20617.93|20497.93|20628.62|20508.62|20628.62|20508.62|20617.93|20497.93|10
1631712560000|2021-09-15 13:29:20|20628.72|20508.72|20632.22|20512.22|20632.79|20512.79|20628.72|20508.72|10
1631712570000|2021-09-15 13:29:30|20631.48|20511.48|20630.37|20510.37|20631.48|20511.48|20628.45|20508.45|10
1631712580000|2021-09-15 13:29:40|20630.25|20510.25|20630.35|20510.35|20630.46|20510.46|20628.45|20508.45|10
1631712590000|2021-09-15 13:29:50|20631.04|20511.04|20630.63|20510.63|20631.81|20511.81|20630.63|20510.63|10
1631712600000|2021-09-15 13:30:00|20630.58|20510.58|20632.92|20512.92|20633.82|20513.82|20630.58|20510.58|10
1631712610000|2021-09-15 13:30:10|20634.18|20514.18|20631.18|20511.18|20635.33|20515.33|20631.18|20511.18|10
1631712620000|2021-09-15 13:30:20|20630.44|20510.44|20630.29|20510.29|20630.99|20510.99|20629.91|20509.91|9
1631712630000|2021-09-15 13:30:30|20630.25|20510.25|20625.64|20505.64|20630.25|20510.25|20625.27|20505.27|10
1631712640000|2021-09-15 13:30:40|20625.02|20505.02|20625.42|20505.42|20625.42|20505.42|20624.25|20504.25|10
1631712650000|2021-09-15 13:30:50|20629.86|20509.86|20628.47|20508.47|20629.86|20509.86|20628.47|20508.47|10
1631712660000|2021-09-15 13:31:00|20629.88|20509.88|20640.88|20520.88|20640.88|20520.88|20629.88|20509.88|10
1631712670000|2021-09-15 13:31:10|20641.09|20521.09|20643.88|20523.88|20644.75|20524.75|20640.57|20520.57|9
1631712680000|2021-09-15 13:31:20|20644.07|20524.07|20643.68|20523.68|20644.43|20524.43|20643.12|20523.12|10
1631712690000|2021-09-15 13:31:30|20642.18|20522.18|20636.19|20516.19|20642.18|20522.18|20636.19|20516.19|10
1631712700000|2021-09-15 13:31:40|20635.01|20515.01|20630.43|20510.43|20635.01|20515.01|20630.43|20510.43|10
1631712710000|2021-09-15 13:31:50|20629.83|20509.83|20631|20511|20633.11|20513.11|20629.29|20509.29|10
1631712720000|2021-09-15 13:32:00|20629.11|20509.11|20627.64|20507.64|20630.4|20510.4|20627.64|20507.64|10
1631712730000|2021-09-15 13:32:10|20627.03|20507.03|20621.69|20501.69|20627.03|20507.03|20621.69|20501.69|10
1631712740000|2021-09-15 13:32:20|20620.09|20500.09|20617.41|20497.41|20620.09|20500.09|20617|20497|10
1631712750000|2021-09-15 13:32:30|20617.89|20497.89|20615.77|20495.77|20618.7|20498.7|20615.35|20495.35|10
1631712760000|2021-09-15 13:32:40|20615.41|20495.41|20616.15|20496.15|20616.15|20496.15|20614.22|20494.22|10
1631712770000|2021-09-15 13:32:50|20615.71|20495.71|20615.2|20495.2|20616.28|20496.28|20615.1|20495.1|10
1631712780000|2021-09-15 13:33:00|20614.85|20494.85|20609.57|20489.57|20614.85|20494.85|20609.47|20489.47|10
1631712790000|2021-09-15 13:33:10|20609.19|20489.19|20607.12|20487.12|20609.35|20489.35|20606.88|20486.88|10
1631712800000|2021-09-15 13:33:20|20605.53|20485.53|20607.38|20487.38|20607.38|20487.38|20605.49|20485.49|10
1631712810000|2021-09-15 13:33:30|20607.09|20487.09|20599.15|20479.15|20607.31|20487.31|20599.15|20479.15|10
1631712820000|2021-09-15 13:33:40|20598.42|20478.42|20597.88|20477.88|20599|20479|20597.34|20477.34|10
1631712830000|2021-09-15 13:33:50|20597.04|20477.04|20592.8|20472.8|20597.04|20477.04|20592.8|20472.8|10
1631712840000|2021-09-15 13:34:00|20592.18|20472.18|20594.11|20474.11|20594.45|20474.45|20592.18|20472.18|10
1631712850000|2021-09-15 13:34:10|20593.7|20473.7|20594.96|20474.96|20595.75|20475.75|20593.7|20473.7|10
1631712860000|2021-09-15 13:34:20|20594.82|20474.82|20596.47|20476.47|20596.47|20476.47|20594.82|20474.82|10
1631712870000|2021-09-15 13:34:30|20596.99|20476.99|20598.44|20478.44|20598.68|20478.68|20596.99|20476.99|10
1631712880000|2021-09-15 13:34:40|20598.92|20478.92|20600.51|20480.51|20600.69|20480.69|20598.92|20478.92|9
1631712890000|2021-09-15 13:34:50|20601.44|20481.44|20605.5|20485.5|20605.5|20485.5|20601.4|20481.4|10
1631712900000|2021-09-15 13:35:00|20605.59|20485.59|20607.14|20487.14|20607.14|20487.14|20605.04|20485.04|10
1631712910000|2021-09-15 13:35:10|20606.72|20486.72|20605.85|20485.85|20607.05|20487.05|20605.85|20485.85|10
1631712920000|2021-09-15 13:35:20|20605.86|20485.86|20602.95|20482.95|20605.94|20485.94|20602.95|20482.95|10
1631712930000|2021-09-15 13:35:30|20602.76|20482.76|20598.62|20478.62|20602.76|20482.76|20598.62|20478.62|9
1631712940000|2021-09-15 13:35:40|20596.68|20476.68|20589.56|20469.56|20596.68|20476.68|20589.56|20469.56|10
1631712950000|2021-09-15 13:35:50|20584.82|20464.82|20575.34|20455.34|20584.82|20464.82|20575.07|20455.07|10
1631712960000|2021-09-15 13:36:00|20575.85|20455.85|20575.88|20455.88|20577.96|20457.96|20575.85|20455.85|10
1631712970000|2021-09-15 13:36:10|20574.82|20454.82|20573.2|20453.2|20574.82|20454.82|20571.95|20451.95|9
1631712980000|2021-09-15 13:36:20|20572.51|20452.51|20574.27|20454.27|20574.94|20454.94|20572.51|20452.51|10
1631712990000|2021-09-15 13:36:30|20574.38|20454.38|20578.5|20458.5|20578.5|20458.5|20574.38|20454.38|9
1631713000000|2021-09-15 13:36:40|20577.95|20457.95|20582.19|20462.19|20582.19|20462.19|20577.95|20457.95|10
1631713010000|2021-09-15 13:36:50|20582.8|20462.8|20583.84|20463.84|20583.87|20463.87|20582.65|20462.65|10
1631713020000|2021-09-15 13:37:00|20582.67|20462.67|20585.3|20465.3|20585.74|20465.74|20582.67|20462.67|10
1631713030000|2021-09-15 13:37:10|20584.45|20464.45|20581.85|20461.85|20584.52|20464.52|20581.85|20461.85|10
1631713040000|2021-09-15 13:37:20|20581.78|20461.78|20582.22|20462.22|20582.22|20462.22|20580.92|20460.92|10
1631713050000|2021-09-15 13:37:30|20582.43|20462.43|20578.18|20458.18|20582.43|20462.43|20577.36|20457.36|10
1631713060000|2021-09-15 13:37:40|20578.06|20458.06|20573.59|20453.59|20578.06|20458.06|20573.59|20453.59|10
1631713070000|2021-09-15 13:37:50|20573.65|20453.65|20572.83|20452.83|20574.37|20454.37|20572.83|20452.83|10
1631713080000|2021-09-15 13:38:00|20573.31|20453.31|20573.46|20453.46|20574.31|20454.31|20573.02|20453.02|10
1631713090000|2021-09-15 13:38:10|20573.79|20453.79|20572.17|20452.17|20573.79|20453.79|20572.17|20452.17|10
1631713100000|2021-09-15 13:38:20|20570.16|20450.16|20565.2|20445.2|20570.49|20450.49|20565.2|20445.2|10
1631713110000|2021-09-15 13:38:30|20564.78|20444.78|20560.8|20440.8|20564.78|20444.78|20559.01|20439.01|9
1631713120000|2021-09-15 13:38:40|20563.34|20443.34|20567.43|20447.43|20567.43|20447.43|20563.34|20443.34|10
1631713130000|2021-09-15 13:38:50|20568.17|20448.17|20572.21|20452.21|20572.21|20452.21|20568.17|20448.17|10
1631713140000|2021-09-15 13:39:00|20572.71|20452.71|20571.78|20451.78|20572.99|20452.99|20571.72|20451.72|10
1631713150000|2021-09-15 13:39:10|20572.16|20452.16|20573.66|20453.66|20574.22|20454.22|20571.97|20451.97|10
1631713160000|2021-09-15 13:39:20|20573.25|20453.25|20571.56|20451.56|20574.83|20454.83|20571.56|20451.56|10
1631713170000|2021-09-15 13:39:30|20571.81|20451.81|20568.63|20448.63|20571.81|20451.81|20568.59|20448.59|10
1631713180000|2021-09-15 13:39:40|20567.56|20447.56|20572.55|20452.55|20572.55|20452.55|20567.56|20447.56|9
1631713190000|2021-09-15 13:39:50|20572.61|20452.61|20576.14|20456.14|20576.14|20456.14|20572.61|20452.61|10
1631713200000|2021-09-15 13:40:00|20575.35|20455.35|20592.66|20472.66|20592.66|20472.66|20575.35|20455.35|10
1631713210000|2021-09-15 13:40:10|20592.75|20472.75|20593.68|20473.68|20595.64|20475.64|20592.75|20472.75|10
1631713220000|2021-09-15 13:40:20|20592.22|20472.22|20590.59|20470.59|20592.22|20472.22|20590.24|20470.24|10
1631713230000|2021-09-15 13:40:30|20590.65|20470.65|20591.67|20471.67|20591.88|20471.88|20589.66|20469.66|10
1631713240000|2021-09-15 13:40:40|20591.89|20471.89|20590.53|20470.53|20592.01|20472.01|20590.46|20470.46|10
1631713250000|2021-09-15 13:40:50|20590.46|20470.46|20589.69|20469.69|20590.59|20470.59|20588.94|20468.94|10
1631713260000|2021-09-15 13:41:00|20589.95|20469.95|20591.38|20471.38|20591.51|20471.51|20589.84|20469.84|10
1631713270000|2021-09-15 13:41:10|20591.39|20471.39|20589.57|20469.57|20591.56|20471.56|20589.57|20469.57|10
1631713280000|2021-09-15 13:41:20|20589.97|20469.97|20581.08|20461.08|20589.97|20469.97|20581.08|20461.08|10
1631713290000|2021-09-15 13:41:30|20580.64|20460.64|20578.8|20458.8|20580.64|20460.64|20578.59|20458.59|10
1631713300000|2021-09-15 13:41:40|20578.4|20458.4|20579.81|20459.81|20579.81|20459.81|20578.03|20458.03|10
1631713310000|2021-09-15 13:41:50|20580.01|20460.01|20588.41|20468.41|20588.41|20468.41|20580.01|20460.01|10
1631713320000|2021-09-15 13:42:00|20588.59|20468.59|20592.66|20472.66|20592.66|20472.66|20588.59|20468.59|10
1631713330000|2021-09-15 13:42:10|20593.65|20473.65|20600.68|20480.68|20601.73|20481.73|20593.65|20473.65|10
1631713340000|2021-09-15 13:42:20|20601.58|20481.58|20605.22|20485.22|20605.75|20485.75|20600.72|20480.72|10
1631713350000|2021-09-15 13:42:30|20605.36|20485.36|20626.09|20506.09|20626.92|20506.92|20605.36|20485.36|10
1631713360000|2021-09-15 13:42:40|20630.53|20510.53|20634.9|20514.9|20639.58|20519.58|20630.53|20510.53|10
1631713370000|2021-09-15 13:42:50|20633.99|20513.99|20630.92|20510.92|20635.92|20515.92|20630.92|20510.92|10
1631713380000|2021-09-15 13:43:00|20631.16|20511.16|20626.37|20506.37|20631.16|20511.16|20626.37|20506.37|10
1631713390000|2021-09-15 13:43:10|20627.62|20507.62|20627.73|20507.73|20628.1|20508.1|20625.77|20505.77|10
1631713400000|2021-09-15 13:43:20|20628.41|20508.41|20633.42|20513.42|20633.42|20513.42|20628.41|20508.41|10
1631713410000|2021-09-15 13:43:30|20633.83|20513.83|20627.44|20507.44|20633.83|20513.83|20627.44|20507.44|10
1631713420000|2021-09-15 13:43:40|20627.9|20507.9|20625.26|20505.26|20627.99|20507.99|20625.16|20505.16|10
1631713430000|2021-09-15 13:43:50|20624.43|20504.43|20617.28|20497.28|20624.43|20504.43|20617.28|20497.28|10
1631713440000|2021-09-15 13:44:00|20618.48|20498.48|20618.34|20498.34|20618.48|20498.48|20615.23|20495.23|10
1631713450000|2021-09-15 13:44:10|20619.3|20499.3|20634.84|20514.84|20635.29|20515.29|20619.3|20499.3|10
1631713460000|2021-09-15 13:44:20|20635.96|20515.96|20634.9|20514.9|20635.96|20515.96|20633.91|20513.91|9
1631713470000|2021-09-15 13:44:30|20635.07|20515.07|20638.08|20518.08|20639.37|20519.37|20635.07|20515.07|10
1631713480000|2021-09-15 13:44:40|20638.82|20518.82|20636.41|20516.41|20638.82|20518.82|20635.83|20515.83|10
1631713490000|2021-09-15 13:44:50|20637.2|20517.2|20636.22|20516.22|20638.1|20518.1|20635.73|20515.73|10
1631713500000|2021-09-15 13:45:00|20635.68|20515.68|20630.46|20510.46|20635.68|20515.68|20629.92|20509.92|10
1631713510000|2021-09-15 13:45:10|20630.32|20510.32|20630.5|20510.5|20631.64|20511.64|20630.31|20510.31|10
1631713520000|2021-09-15 13:45:20|20631.27|20511.27|20633.61|20513.61|20633.74|20513.74|20630.64|20510.64|10
1631713530000|2021-09-15 13:45:30|20633.83|20513.83|20645.21|20525.21|20647.33|20527.33|20633.83|20513.83|10
1631713540000|2021-09-15 13:45:40|20647.14|20527.14|20650.27|20530.27|20650.27|20530.27|20646.48|20526.48|10
1631713550000|2021-09-15 13:45:50|20656.59|20536.59|20658.3|20538.3|20659.35|20539.35|20656.59|20536.59|10
1631713560000|2021-09-15 13:46:00|20659.5|20539.5|20663.08|20543.08|20663.16|20543.16|20658.35|20538.35|10
1631713570000|2021-09-15 13:46:10|20665.69|20545.69|20669.93|20549.93|20670.05|20550.05|20665.69|20545.69|10
1631713580000|2021-09-15 13:46:20|20669.37|20549.37|20673.01|20553.01|20673.04|20553.04|20669.26|20549.26|10
1631713590000|2021-09-15 13:46:30|20672.74|20552.74|20673.15|20553.15|20673.15|20553.15|20672.34|20552.34|10
1631713600000|2021-09-15 13:46:40|20673.71|20553.71|20676.83|20556.83|20677.17|20557.17|20673.71|20553.71|10
1631713610000|2021-09-15 13:46:50|20676.8|20556.8|20677.15|20557.15|20677.15|20557.15|20673.95|20553.95|10
1631713620000|2021-09-15 13:47:00|20677.71|20557.71|20675.82|20555.82|20679.59|20559.59|20675.25|20555.25|10
1631713630000|2021-09-15 13:47:10|20674.61|20554.61|20672.7|20552.7|20674.61|20554.61|20671.81|20551.81|10
1631713640000|2021-09-15 13:47:20|20672.95|20552.95|20674.27|20554.27|20674.71|20554.71|20672.86|20552.86|9
1631713650000|2021-09-15 13:47:30|20674.51|20554.51|20672.83|20552.83|20676|20556|20672.67|20552.67|10
1631713660000|2021-09-15 13:47:40|20672.53|20552.53|20669.73|20549.73|20672.53|20552.53|20667.65|20547.65|10
1631713670000|2021-09-15 13:47:50|20670.13|20550.13|20667.32|20547.32|20670.13|20550.13|20666.96|20546.96|10
1631713680000|2021-09-15 13:48:00|20666.93|20546.93|20663.88|20543.88|20666.93|20546.93|20662.74|20542.74|10
1631713690000|2021-09-15 13:48:10|20662.98|20542.98|20665.88|20545.88|20665.88|20545.88|20662.98|20542.98|10
1631713700000|2021-09-15 13:48:20|20666.03|20546.03|20672.18|20552.18|20672.67|20552.67|20666.03|20546.03|10
1631713710000|2021-09-15 13:48:30|20672.42|20552.42|20677.12|20557.12|20677.17|20557.17|20671.78|20551.78|10
1631713720000|2021-09-15 13:48:40|20677.04|20557.04|20677.43|20557.43|20677.43|20557.43|20676.1|20556.1|10
1631713730000|2021-09-15 13:48:50|20678.4|20558.4|20679.59|20559.59|20682.54|20562.54|20678.2|20558.2|10
1631713740000|2021-09-15 13:49:00|20677.86|20557.86|20675.83|20555.83|20678.49|20558.49|20675.83|20555.83|10
1631713750000|2021-09-15 13:49:10|20675.79|20555.79|20667.7|20547.7|20675.79|20555.79|20667.7|20547.7|10
1631713760000|2021-09-15 13:49:20|20663.45|20543.45|20632.45|20512.45|20663.45|20543.45|20632.31|20512.31|10
1631713770000|2021-09-15 13:49:30|20633.02|20513.02|20633.03|20513.03|20633.93|20513.93|20632.18|20512.18|9
1631713780000|2021-09-15 13:49:40|20633.3|20513.3|20633.49|20513.49|20633.57|20513.57|20632.43|20512.43|9
1631713790000|2021-09-15 13:49:50|20634.31|20514.31|20635.54|20515.54|20635.54|20515.54|20633.22|20513.22|10
1631713800000|2021-09-15 13:50:00|20635.62|20515.62|20643.31|20523.31|20643.31|20523.31|20635.49|20515.49|10
1631713810000|2021-09-15 13:50:10|20643.11|20523.11|20646.14|20526.14|20646.14|20526.14|20642.97|20522.97|9
1631713820000|2021-09-15 13:50:20|20646.22|20526.22|20646.09|20526.09|20646.49|20526.49|20645.62|20525.62|10
1631713830000|2021-09-15 13:50:30|20646.92|20526.92|20644.78|20524.78|20646.92|20526.92|20643.89|20523.89|10
1631713840000|2021-09-15 13:50:40|20644.41|20524.41|20643.28|20523.28|20644.56|20524.56|20642.98|20522.98|10
1631713850000|2021-09-15 13:50:50|20644.26|20524.26|20642.91|20522.91|20645.61|20525.61|20642.8|20522.8|10
1631713860000|2021-09-15 13:51:00|20642.52|20522.52|20649.09|20529.09|20649.09|20529.09|20642.1|20522.1|10
1631713870000|2021-09-15 13:51:10|20649.08|20529.08|20647.96|20527.96|20650.25|20530.25|20647.96|20527.96|10
1631713880000|2021-09-15 13:51:20|20648.01|20528.01|20650.56|20530.56|20650.56|20530.56|20648.01|20528.01|10
1631713890000|2021-09-15 13:51:30|20650.41|20530.41|20653.77|20533.77|20653.77|20533.77|20650.41|20530.41|10
1631713900000|2021-09-15 13:51:40|20653.69|20533.69|20653.94|20533.94|20654.23|20534.23|20653.2|20533.2|10
1631713910000|2021-09-15 13:51:50|20654.46|20534.46|20651.46|20531.46|20654.46|20534.46|20650.93|20530.93|10
1631713920000|2021-09-15 13:52:00|20651.5|20531.5|20652.02|20532.02|20652.16|20532.16|20651.08|20531.08|9
1631713930000|2021-09-15 13:52:10|20652.81|20532.81|20656.37|20536.37|20656.41|20536.41|20652.33|20532.33|10
1631713940000|2021-09-15 13:52:20|20660.46|20540.46|20662.77|20542.77|20663.71|20543.71|20660.46|20540.46|10
1631713950000|2021-09-15 13:52:30|20662.64|20542.64|20669.77|20549.77|20669.77|20549.77|20662.64|20542.64|10
1631713960000|2021-09-15 13:52:40|20670.82|20550.82|20674.48|20554.48|20674.48|20554.48|20670.56|20550.56|10
1631713970000|2021-09-15 13:52:50|20674.92|20554.92|20678.43|20558.43|20678.74|20558.74|20674.92|20554.92|10
1631713980000|2021-09-15 13:53:00|20678.56|20558.56|20684.43|20564.43|20684.43|20564.43|20678.5|20558.5|10
1631713990000|2021-09-15 13:53:10|20684.59|20564.59|20687.68|20567.68|20687.68|20567.68|20684.59|20564.59|10
1631714000000|2021-09-15 13:53:20|20688.85|20568.85|20698.95|20578.95|20698.95|20578.95|20688.84|20568.84|10
1631714010000|2021-09-15 13:53:30|20698.38|20578.38|20697.48|20577.48|20698.74|20578.74|20696.71|20576.71|10
1631714020000|2021-09-15 13:53:40|20697.32|20577.32|20703.95|20583.95|20704.21|20584.21|20696.28|20576.28|10
1631714030000|2021-09-15 13:53:50|20706.15|20586.15|20696.94|20576.94|20706.15|20586.15|20696.94|20576.94|10
1631714040000|2021-09-15 13:54:00|20698.29|20578.29|20692.66|20572.66|20698.93|20578.93|20692.65|20572.65|10
1631714050000|2021-09-15 13:54:10|20691.69|20571.69|20686.77|20566.77|20692.45|20572.45|20686.65|20566.65|9
1631714060000|2021-09-15 13:54:20|20685.78|20565.78|20681.1|20561.1|20685.93|20565.93|20680.14|20560.14|10
1631714070000|2021-09-15 13:54:30|20681.44|20561.44|20687.29|20567.29|20687.42|20567.42|20680.96|20560.96|10
1631714080000|2021-09-15 13:54:40|20687.64|20567.64|20694.54|20574.54|20694.54|20574.54|20687.64|20567.64|10
1631714090000|2021-09-15 13:54:50|20693.92|20573.92|20692.8|20572.8|20694.22|20574.22|20692.31|20572.31|10
1631714100000|2021-09-15 13:55:00|20693.76|20573.76|20694.24|20574.24|20694.99|20574.99|20693.66|20573.66|10
1631714110000|2021-09-15 13:55:10|20694.47|20574.47|20694.95|20574.95|20695.28|20575.28|20693.15|20573.15|10
1631714120000|2021-09-15 13:55:20|20695.34|20575.34|20699.49|20579.49|20699.78|20579.78|20695.34|20575.34|10
1631714130000|2021-09-15 13:55:30|20699.53|20579.53|20700.71|20580.71|20700.82|20580.82|20699.16|20579.16|10
1631714140000|2021-09-15 13:55:40|20701|20581|20703.63|20583.63|20703.63|20583.63|20700.78|20580.78|10
1631714150000|2021-09-15 13:55:50|20703.37|20583.37|20704.76|20584.76|20704.76|20584.76|20702.54|20582.54|10
1631714160000|2021-09-15 13:56:00|20704.77|20584.77|20705.1|20585.1|20705.51|20585.51|20704.77|20584.77|9
1631714170000|2021-09-15 13:56:10|20704.1|20584.1|20709.45|20589.45|20709.45|20589.45|20703.89|20583.89|10
1631714180000|2021-09-15 13:56:20|20710.69|20590.69|20709|20589|20710.88|20590.88|20708.67|20588.67|10
1631714190000|2021-09-15 13:56:30|20708.38|20588.38|20706|20586|20708.38|20588.38|20704.82|20584.82|10
1631714200000|2021-09-15 13:56:40|20706.57|20586.57|20703.31|20583.31|20706.57|20586.57|20703.29|20583.29|10
1631714210000|2021-09-15 13:56:50|20702.68|20582.68|20701.83|20581.83|20702.68|20582.68|20701.05|20581.05|10
1631714220000|2021-09-15 13:57:00|20700.81|20580.81|20700.96|20580.96|20700.96|20580.96|20699.54|20579.54|10
1631714230000|2021-09-15 13:57:10|20701.7|20581.7|20697.44|20577.44|20701.7|20581.7|20697.44|20577.44|10
1631714240000|2021-09-15 13:57:20|20696.46|20576.46|20692.63|20572.63|20696.64|20576.64|20692.22|20572.22|10
1631714250000|2021-09-15 13:57:30|20693.08|20573.08|20690.83|20570.83|20693.08|20573.08|20690.83|20570.83|10
1631714260000|2021-09-15 13:57:40|20691.16|20571.16|20694.21|20574.21|20694.53|20574.53|20691.16|20571.16|10
1631714270000|2021-09-15 13:57:50|20693.96|20573.96|20698.31|20578.31|20699.38|20579.38|20693.96|20573.96|10
1631714280000|2021-09-15 13:58:00|20697.61|20577.61|20701.63|20581.63|20701.63|20581.63|20697.61|20577.61|10
1631714290000|2021-09-15 13:58:10|20702|20582|20702.77|20582.77|20703.49|20583.49|20702|20582|10
1631714300000|2021-09-15 13:58:20|20702.8|20582.8|20701.85|20581.85|20702.8|20582.8|20701|20581|10
1631714310000|2021-09-15 13:58:30|20701.9|20581.9|20701.02|20581.02|20702.55|20582.55|20701.02|20581.02|10
1631714320000|2021-09-15 13:58:40|20701.04|20581.04|20701.33|20581.33|20701.47|20581.47|20700.15|20580.15|10
1631714330000|2021-09-15 13:58:50|20701.13|20581.13|20703.82|20583.82|20703.95|20583.95|20699.61|20579.61|10
1631714340000|2021-09-15 13:59:00|20704.23|20584.23|20708.55|20588.55|20708.55|20588.55|20704.23|20584.23|10
1631714350000|2021-09-15 13:59:10|20708.63|20588.63|20710.98|20590.98|20711.43|20591.43|20708.63|20588.63|10
1631714360000|2021-09-15 13:59:20|20710.56|20590.56|20709.34|20589.34|20710.58|20590.58|20709.34|20589.34|10
1631714370000|2021-09-15 13:59:30|20709.89|20589.89|20708.91|20588.91|20709.89|20589.89|20708.63|20588.63|10
1631714380000|2021-09-15 13:59:40|20709.43|20589.43|20712.94|20592.94|20712.94|20592.94|20709.43|20589.43|10
1631714390000|2021-09-15 13:59:50|20712.86|20592.86|20709.53|20589.53|20712.86|20592.86|20709.53|20589.53|10
1631714400000|2021-09-15 14:00:00|20708.78|20588.78|20705.79|20585.79|20708.78|20588.78|20704.3|20584.3|10
1631714410000|2021-09-15 14:00:10|20706.37|20586.37|20714.26|20594.26|20714.26|20594.26|20706.37|20586.37|10
1631714420000|2021-09-15 14:00:20|20713.85|20593.85|20716.88|20596.88|20716.88|20596.88|20712.45|20592.45|10
1631714430000|2021-09-15 14:00:30|20716.5|20596.5|20725.76|20605.76|20725.76|20605.76|20716.5|20596.5|10
1631714440000|2021-09-15 14:00:40|20725.03|20605.03|20726.65|20606.65|20728.29|20608.29|20725.03|20605.03|10
1631714450000|2021-09-15 14:00:50|20726.18|20606.18|20729.25|20609.25|20729.25|20609.25|20724.8|20604.8|10
1631714460000|2021-09-15 14:01:00|20730.06|20610.06|20729.71|20609.71|20730.06|20610.06|20727.37|20607.37|9
1631714470000|2021-09-15 14:01:10|20729.66|20609.66|20739.14|20619.14|20739.15|20619.15|20729.66|20609.66|10
1631714480000|2021-09-15 14:01:20|20739.16|20619.16|20737.87|20617.87|20740.47|20620.47|20737|20617|10
1631714490000|2021-09-15 14:01:30|20736.93|20616.93|20735.87|20615.87|20736.93|20616.93|20734.48|20614.48|10
1631714500000|2021-09-15 14:01:40|20735.93|20615.93|20743.02|20623.02|20743.02|20623.02|20735|20615|10
1631714510000|2021-09-15 14:01:50|20743.46|20623.46|20745.09|20625.09|20745.09|20625.09|20740.2|20620.2|10
1631714520000|2021-09-15 14:02:00|20744.42|20624.42|20747.1|20627.1|20748.18|20628.18|20744.42|20624.42|10
1631714530000|2021-09-15 14:02:10|20747.48|20627.48|20751.6|20631.6|20752.27|20632.27|20747.48|20627.48|10
1631714540000|2021-09-15 14:02:20|20751.51|20631.51|20750.46|20630.46|20752.15|20632.15|20750.33|20630.33|10
1631714550000|2021-09-15 14:02:30|20750.58|20630.58|20751.5|20631.5|20752.76|20632.76|20750.58|20630.58|10
1631714560000|2021-09-15 14:02:40|20751.64|20631.64|20751.43|20631.43|20755.13|20635.13|20751.43|20631.43|10
1631714570000|2021-09-15 14:02:50|20751.64|20631.64|20754.95|20634.95|20754.95|20634.95|20750.4|20630.4|10
1631714580000|2021-09-15 14:03:00|20756.76|20636.76|20761.44|20641.44|20761.44|20641.44|20756.76|20636.76|10
1631714590000|2021-09-15 14:03:10|20761.42|20641.42|20754.75|20634.75|20761.42|20641.42|20754.75|20634.75|10
1631714600000|2021-09-15 14:03:20|20753.36|20633.36|20757.77|20637.77|20757.77|20637.77|20752.86|20632.86|10
1631714610000|2021-09-15 14:03:30|20757.5|20637.5|20761.8|20641.8|20761.8|20641.8|20757.5|20637.5|10
1631714620000|2021-09-15 14:03:40|20761.46|20641.46|20762.76|20642.76|20763.11|20643.11|20761.37|20641.37|10
1631714630000|2021-09-15 14:03:50|20762.31|20642.31|20762.76|20642.76|20763.27|20643.27|20757.98|20637.98|10
1631714640000|2021-09-15 14:04:00|20762.29|20642.29|20763.77|20643.77|20765.56|20645.56|20762.19|20642.19|10
1631714650000|2021-09-15 14:04:10|20763.5|20643.5|20761.39|20641.39|20763.87|20643.87|20761.12|20641.12|10
1631714660000|2021-09-15 14:04:20|20761.69|20641.69|20757.81|20637.81|20761.69|20641.69|20757.72|20637.72|10
1631714670000|2021-09-15 14:04:30|20757.47|20637.47|20750.87|20630.87|20757.47|20637.47|20750.87|20630.87|10
1631714680000|2021-09-15 14:04:40|20749.43|20629.43|20737.84|20617.84|20749.43|20629.43|20737.84|20617.84|10
1631714690000|2021-09-15 14:04:50|20737.43|20617.43|20724.71|20604.71|20737.43|20617.43|20724.71|20604.71|10
1631714700000|2021-09-15 14:05:00|20724.27|20604.27|20727.02|20607.02|20727.02|20607.02|20722.45|20602.45|10
1631714710000|2021-09-15 14:05:10|20726.6|20606.6|20732.39|20612.39|20732.39|20612.39|20726.47|20606.47|10
1631714720000|2021-09-15 14:05:20|20732.57|20612.57|20744.21|20624.21|20744.21|20624.21|20732.57|20612.57|10
1631714730000|2021-09-15 14:05:30|20744.13|20624.13|20744.16|20624.16|20745.31|20625.31|20743.55|20623.55|10
1631714740000|2021-09-15 14:05:40|20744.13|20624.13|20743.5|20623.5|20745.16|20625.16|20743.5|20623.5|10
1631714750000|2021-09-15 14:05:50|20744.72|20624.72|20741.37|20621.37|20744.72|20624.72|20741.37|20621.37|10
1631714760000|2021-09-15 14:06:00|20741.44|20621.44|20739.36|20619.36|20741.44|20621.44|20737.82|20617.82|10
1631714770000|2021-09-15 14:06:10|20739.8|20619.8|20742.26|20622.26|20742.59|20622.59|20739.27|20619.27|10
1631714780000|2021-09-15 14:06:20|20741.5|20621.5|20745.14|20625.14|20745.14|20625.14|20741.5|20621.5|10
1631714790000|2021-09-15 14:06:30|20744.77|20624.77|20741.85|20621.85|20744.77|20624.77|20741.81|20621.81|10
1631714800000|2021-09-15 14:06:40|20742.39|20622.39|20742.01|20622.01|20742.39|20622.39|20741.17|20621.17|10
1631714810000|2021-09-15 14:06:50|20741.54|20621.54|20743.7|20623.7|20744|20624|20740.77|20620.77|10
1631714820000|2021-09-15 14:07:00|20744.21|20624.21|20752.07|20632.07|20752.07|20632.07|20744.21|20624.21|10
1631714830000|2021-09-15 14:07:10|20752.5|20632.5|20753.51|20633.51|20753.51|20633.51|20752.27|20632.27|10
1631714840000|2021-09-15 14:07:20|20755.8|20635.8|20756.38|20636.38|20756.38|20636.38|20755.03|20635.03|10
1631714850000|2021-09-15 14:07:30|20756.8|20636.8|20756.3|20636.3|20757.03|20637.03|20755.77|20635.77|10
1631714860000|2021-09-15 14:07:40|20756.56|20636.56|20757.58|20637.58|20757.58|20637.58|20756.55|20636.55|10
1631714870000|2021-09-15 14:07:50|20757.71|20637.71|20760.24|20640.24|20760.24|20640.24|20756.39|20636.39|10
1631714880000|2021-09-15 14:08:00|20762.1|20642.1|20760.8|20640.8|20762.14|20642.14|20760.8|20640.8|9
1631714890000|2021-09-15 14:08:10|20760.04|20640.04|20765.84|20645.84|20765.84|20645.84|20760.04|20640.04|10
1631714900000|2021-09-15 14:08:20|20765.65|20645.65|20767|20647|20767.94|20647.94|20765.65|20645.65|10
1631714910000|2021-09-15 14:08:30|20765.91|20645.91|20766.65|20646.65|20767.11|20647.11|20765.53|20645.53|10
1631714920000|2021-09-15 14:08:40|20767.67|20647.67|20764.63|20644.63|20768.57|20648.57|20764.63|20644.63|10
1631714930000|2021-09-15 14:08:50|20764.7|20644.7|20764.41|20644.41|20765.56|20645.56|20764.41|20644.41|10
1631714940000|2021-09-15 14:09:00|20765.33|20645.33|20763.61|20643.61|20765.39|20645.39|20763.22|20643.22|10
1631714950000|2021-09-15 14:09:10|20763.47|20643.47|20759.9|20639.9|20764.06|20644.06|20759.9|20639.9|10
1631714960000|2021-09-15 14:09:20|20759.14|20639.14|20758.23|20638.23|20759.14|20639.14|20758.19|20638.19|10
1631714970000|2021-09-15 14:09:30|20757.85|20637.85|20753.19|20633.19|20757.85|20637.85|20753.19|20633.19|10
1631714980000|2021-09-15 14:09:40|20753.26|20633.26|20753.61|20633.61|20753.66|20633.66|20752.15|20632.15|10
1631714990000|2021-09-15 14:09:50|20753.19|20633.19|20749.13|20629.13|20753.37|20633.37|20749.13|20629.13|10
1631715000000|2021-09-15 14:10:00|20749.11|20629.11|20745.11|20625.11|20749.11|20629.11|20744.69|20624.69|10
1631715010000|2021-09-15 14:10:10|20743.23|20623.23|20745.79|20625.79|20745.81|20625.81|20743.23|20623.23|10
1631715020000|2021-09-15 14:10:20|20745.99|20625.99|20746.08|20626.08|20748.25|20628.25|20745.99|20625.99|10
1631715030000|2021-09-15 14:10:30|20746.19|20626.19|20749.37|20629.37|20749.37|20629.37|20746.19|20626.19|10
1631715040000|2021-09-15 14:10:40|20749.3|20629.3|20752.62|20632.62|20752.62|20632.62|20749.3|20629.3|10
1631715050000|2021-09-15 14:10:50|20753.42|20633.42|20757.1|20637.1|20757.1|20637.1|20752.85|20632.85|10
1631715060000|2021-09-15 14:11:00|20756.95|20636.95|20758.77|20638.77|20758.77|20638.77|20756.95|20636.95|10
1631715070000|2021-09-15 14:11:10|20759.47|20639.47|20758.78|20638.78|20759.47|20639.47|20757.76|20637.76|10
1631715080000|2021-09-15 14:11:20|20758.56|20638.56|20757.48|20637.48|20758.57|20638.57|20757.48|20637.48|10
1631715090000|2021-09-15 14:11:30|20756.64|20636.64|20746.24|20626.24|20756.64|20636.64|20746.24|20626.24|10
1631715100000|2021-09-15 14:11:40|20744.95|20624.95|20739.12|20619.12|20744.95|20624.95|20739.12|20619.12|10
1631715110000|2021-09-15 14:11:50|20738.99|20618.99|20734.18|20614.18|20739.64|20619.64|20734.18|20614.18|9
1631715120000|2021-09-15 14:12:00|20734.16|20614.16|20735.76|20615.76|20736.54|20616.54|20734.09|20614.09|10
1631715130000|2021-09-15 14:12:10|20734.8|20614.8|20730.56|20610.56|20734.8|20614.8|20730.56|20610.56|10
1631715140000|2021-09-15 14:12:20|20728.79|20608.79|20725.98|20605.98|20728.79|20608.79|20724.92|20604.92|10
1631715150000|2021-09-15 14:12:30|20726.5|20606.5|20728.63|20608.63|20730.95|20610.95|20726.5|20606.5|10
1631715160000|2021-09-15 14:12:40|20731.54|20611.54|20729.96|20609.96|20735.14|20615.14|20729.96|20609.96|10
1631715170000|2021-09-15 14:12:50|20731.42|20611.42|20741.5|20621.5|20741.5|20621.5|20731.13|20611.13|10
1631715180000|2021-09-15 14:13:00|20739.8|20619.8|20741.93|20621.93|20742.15|20622.15|20739.58|20619.58|10
1631715190000|2021-09-15 14:13:10|20747|20627|20747|20627|20747.45|20627.45|20746.13|20626.13|10
1631715200000|2021-09-15 14:13:20|20748.15|20628.15|20745.35|20625.35|20748.42|20628.42|20744.79|20624.79|10
1631715210000|2021-09-15 14:13:30|20746.07|20626.07|20746.45|20626.45|20747.87|20627.87|20746.03|20626.03|10
1631715220000|2021-09-15 14:13:40|20746.35|20626.35|20744.57|20624.57|20746.75|20626.75|20744.57|20624.57|10
1631715230000|2021-09-15 14:13:50|20744.97|20624.97|20742.05|20622.05|20744.97|20624.97|20742.05|20622.05|10
1631715240000|2021-09-15 14:14:00|20742.1|20622.1|20748.31|20628.31|20748.31|20628.31|20741.66|20621.66|10
1631715250000|2021-09-15 14:14:10|20748.21|20628.21|20759.25|20639.25|20759.25|20639.25|20748.21|20628.21|10
1631715260000|2021-09-15 14:14:20|20760.27|20640.27|20760.91|20640.91|20761.49|20641.49|20759.96|20639.96|9
1631715270000|2021-09-15 14:14:30|20764.45|20644.45|20760.28|20640.28|20764.45|20644.45|20760.28|20640.28|10
1631715280000|2021-09-15 14:14:40|20760.23|20640.23|20753.95|20633.95|20760.87|20640.87|20753.95|20633.95|10
1631715290000|2021-09-15 14:14:50|20752.23|20632.23|20749.78|20629.78|20753.72|20633.72|20749.37|20629.37|10
1631715300000|2021-09-15 14:15:00|20750.19|20630.19|20749.49|20629.49|20750.48|20630.48|20748.29|20628.29|10
1631715310000|2021-09-15 14:15:10|20748.92|20628.92|20761.28|20641.28|20763.46|20643.46|20748.35|20628.35|10
1631715320000|2021-09-15 14:15:20|20761.88|20641.88|20762.71|20642.71|20763.86|20643.86|20761.06|20641.06|10
1631715330000|2021-09-15 14:15:30|20763.99|20643.99|20762.33|20642.33|20765.46|20645.46|20762.33|20642.33|10
1631715340000|2021-09-15 14:15:40|20761.54|20641.54|20770.94|20650.94|20771.89|20651.89|20761.54|20641.54|10
1631715350000|2021-09-15 14:15:50|20770.9|20650.9|20774.06|20654.06|20774.06|20654.06|20770.54|20650.54|10
1631715360000|2021-09-15 14:16:00|20772.01|20652.01|20773.57|20653.57|20773.57|20653.57|20771.02|20651.02|10
1631715370000|2021-09-15 14:16:10|20773.71|20653.71|20776.44|20656.44|20777|20657|20773.71|20653.71|10
1631715380000|2021-09-15 14:16:20|20776.18|20656.18|20776.11|20656.11|20777.82|20657.82|20775.82|20655.82|10
1631715390000|2021-09-15 14:16:30|20777.81|20657.81|20776.7|20656.7|20778.36|20658.36|20774.83|20654.83|10
1631715400000|2021-09-15 14:16:40|20777.43|20657.43|20776.06|20656.06|20779.44|20659.44|20776.06|20656.06|10
1631715410000|2021-09-15 14:16:50|20775.81|20655.81|20772.46|20652.46|20775.81|20655.81|20772.46|20652.46|10
1631715420000|2021-09-15 14:17:00|20773.84|20653.84|20777.58|20657.58|20777.71|20657.71|20773.84|20653.84|9
1631715430000|2021-09-15 14:17:10|20777.87|20657.87|20775.79|20655.79|20778.31|20658.31|20775.17|20655.17|10
1631715440000|2021-09-15 14:17:20|20775.63|20655.63|20773.34|20653.34|20775.8|20655.8|20773.24|20653.24|10
1631715450000|2021-09-15 14:17:30|20773.97|20653.97|20774.98|20654.98|20775.04|20655.04|20773.63|20653.63|10
1631715460000|2021-09-15 14:17:40|20773.56|20653.56|20773.44|20653.44|20774.44|20654.44|20773.43|20653.43|9
1631715470000|2021-09-15 14:17:50|20774.02|20654.02|20771.73|20651.73|20774.02|20654.02|20771.32|20651.32|10
1631715480000|2021-09-15 14:18:00|20771.8|20651.8|20769.56|20649.56|20771.8|20651.8|20769.45|20649.45|10
1631715490000|2021-09-15 14:18:10|20769.99|20649.99|20767.46|20647.46|20770.33|20650.33|20767.37|20647.37|10
1631715500000|2021-09-15 14:18:20|20767.29|20647.29|20761.16|20641.16|20767.29|20647.29|20760.46|20640.46|10
1631715510000|2021-09-15 14:18:30|20761.01|20641.01|20759.4|20639.4|20761.01|20641.01|20757.86|20637.86|10
1631715520000|2021-09-15 14:18:40|20757.73|20637.73|20759.27|20639.27|20759.49|20639.49|20757.44|20637.44|10
1631715530000|2021-09-15 14:18:50|20758.22|20638.22|20759.57|20639.57|20759.57|20639.57|20758.22|20638.22|10
1631715540000|2021-09-15 14:19:00|20758.76|20638.76|20764.79|20644.79|20765.36|20645.36|20757.95|20637.95|10
1631715550000|2021-09-15 14:19:10|20764.86|20644.86|20766.44|20646.44|20766.44|20646.44|20764.63|20644.63|10
1631715560000|2021-09-15 14:19:20|20767.52|20647.52|20770.01|20650.01|20770.96|20650.96|20767.52|20647.52|10
1631715570000|2021-09-15 14:19:30|20769.8|20649.8|20767.72|20647.72|20769.97|20649.97|20767.72|20647.72|10
1631715580000|2021-09-15 14:19:40|20767.86|20647.86|20768.34|20648.34|20768.83|20648.83|20766.67|20646.67|10
1631715590000|2021-09-15 14:19:50|20768.1|20648.1|20767.06|20647.06|20768.16|20648.16|20766.32|20646.32|9
1631715600000|2021-09-15 14:20:00|20767.32|20647.32|20769.41|20649.41|20769.51|20649.51|20767.32|20647.32|10
1631715610000|2021-09-15 14:20:10|20771.47|20651.47|20771.5|20651.5|20772.8|20652.8|20770.93|20650.93|10
1631715620000|2021-09-15 14:20:20|20771.23|20651.23|20767.22|20647.22|20771.85|20651.85|20767.22|20647.22|10
1631715630000|2021-09-15 14:20:30|20766.85|20646.85|20768.12|20648.12|20768.12|20648.12|20766.78|20646.78|10
1631715640000|2021-09-15 14:20:40|20768.51|20648.51|20768.93|20648.93|20769.32|20649.32|20768.26|20648.26|9
1631715650000|2021-09-15 14:20:50|20767.05|20647.05|20766.06|20646.06|20767.53|20647.53|20765.89|20645.89|10
1631715660000|2021-09-15 14:21:00|20766.5|20646.5|20764.63|20644.63|20766.96|20646.96|20764.63|20644.63|10
1631715670000|2021-09-15 14:21:10|20762.1|20642.1|20761.75|20641.75|20763.57|20643.57|20761.75|20641.75|10
1631715680000|2021-09-15 14:21:20|20760.97|20640.97|20756.09|20636.09|20760.97|20640.97|20756.09|20636.09|10
1631715690000|2021-09-15 14:21:30|20756.12|20636.12|20755.3|20635.3|20756.12|20636.12|20754.94|20634.94|10
1631715700000|2021-09-15 14:21:40|20754.75|20634.75|20755.86|20635.86|20756.2|20636.2|20754.75|20634.75|10
1631715710000|2021-09-15 14:21:50|20755.59|20635.59|20755.28|20635.28|20756.45|20636.45|20755.28|20635.28|9
1631715720000|2021-09-15 14:22:00|20754.57|20634.57|20752.31|20632.31|20754.57|20634.57|20752.31|20632.31|10
1631715730000|2021-09-15 14:22:10|20751.93|20631.93|20745.16|20625.16|20751.93|20631.93|20745.16|20625.16|10
1631715740000|2021-09-15 14:22:20|20744.47|20624.47|20740.08|20620.08|20744.47|20624.47|20740.05|20620.05|10
1631715750000|2021-09-15 14:22:30|20740.71|20620.71|20740.66|20620.66|20742.76|20622.76|20740.66|20620.66|10
1631715760000|2021-09-15 14:22:40|20740.76|20620.76|20739.43|20619.43|20741.03|20621.03|20739.43|20619.43|10
1631715770000|2021-09-15 14:22:50|20742.86|20622.86|20739.16|20619.16|20742.86|20622.86|20736.07|20616.07|10
1631715780000|2021-09-15 14:23:00|20738.53|20618.53|20736.64|20616.64|20738.53|20618.53|20736.64|20616.64|10
1631715790000|2021-09-15 14:23:10|20737.52|20617.52|20740.01|20620.01|20740.01|20620.01|20737.52|20617.52|10
1631715800000|2021-09-15 14:23:20|20741.2|20621.2|20742.97|20622.97|20742.97|20622.97|20741.2|20621.2|10
1631715810000|2021-09-15 14:23:30|20742.5|20622.5|20743.11|20623.11|20743.36|20623.36|20741.92|20621.92|9
1631715820000|2021-09-15 14:23:40|20741.56|20621.56|20740.92|20620.92|20742.33|20622.33|20740.58|20620.58|10
1631715830000|2021-09-15 14:23:50|20741.01|20621.01|20738.52|20618.52|20741.34|20621.34|20738.27|20618.27|10
1631715840000|2021-09-15 14:24:00|20737.87|20617.87|20734.88|20614.88|20737.87|20617.87|20734.88|20614.88|10
1631715850000|2021-09-15 14:24:10|20733.95|20613.95|20732.82|20612.82|20733.95|20613.95|20728.71|20608.71|10
1631715860000|2021-09-15 14:24:20|20733.25|20613.25|20735.49|20615.49|20735.49|20615.49|20733.16|20613.16|10
1631715870000|2021-09-15 14:24:30|20735.71|20615.71|20739.3|20619.3|20739.35|20619.35|20735.39|20615.39|10
1631715880000|2021-09-15 14:24:40|20739.43|20619.43|20746.56|20626.56|20746.56|20626.56|20739.43|20619.43|10
1631715890000|2021-09-15 14:24:50|20747.64|20627.64|20752.98|20632.98|20753.09|20633.09|20747.64|20627.64|9
1631715900000|2021-09-15 14:25:00|20753.93|20633.93|20754.66|20634.66|20754.86|20634.86|20753.93|20633.93|10
1631715910000|2021-09-15 14:25:10|20754.83|20634.83|20755.1|20635.1|20755.1|20635.1|20754.22|20634.22|10
1631715920000|2021-09-15 14:25:20|20754.96|20634.96|20748.32|20628.32|20755.93|20635.93|20748.32|20628.32|10
1631715930000|2021-09-15 14:25:30|20746.27|20626.27|20746.76|20626.76|20748.03|20628.03|20745.69|20625.69|10
1631715940000|2021-09-15 14:25:40|20745.99|20625.99|20737.45|20617.45|20745.99|20625.99|20737.45|20617.45|10
1631715950000|2021-09-15 14:25:50|20738.36|20618.36|20737.97|20617.97|20741.13|20621.13|20737.95|20617.95|10
1631715960000|2021-09-15 14:26:00|20737.84|20617.84|20737.28|20617.28|20738.83|20618.83|20737.28|20617.28|10
1631715970000|2021-09-15 14:26:10|20737.48|20617.48|20734.53|20614.53|20737.48|20617.48|20734.53|20614.53|10
1631715980000|2021-09-15 14:26:20|20734.99|20614.99|20737.95|20617.95|20737.95|20617.95|20734.99|20614.99|10
1631715990000|2021-09-15 14:26:30|20739.06|20619.06|20734.4|20614.4|20739.06|20619.06|20734.4|20614.4|10
1631716000000|2021-09-15 14:26:40|20734.57|20614.57|20731.41|20611.41|20734.74|20614.74|20731.41|20611.41|10
1631716010000|2021-09-15 14:26:50|20731.65|20611.65|20732|20612|20732.8|20612.8|20731.65|20611.65|9
1631716020000|2021-09-15 14:27:00|20732.03|20612.03|20732.06|20612.06|20732.28|20612.28|20731.49|20611.49|10
1631716030000|2021-09-15 14:27:10|20732.07|20612.07|20732.87|20612.87|20733.43|20613.43|20732.07|20612.07|8
1631716040000|2021-09-15 14:27:20|20733.09|20613.09|20734.41|20614.41|20735.61|20615.61|20732.52|20612.52|10
1631716050000|2021-09-15 14:27:30|20734.11|20614.11|20733.56|20613.56|20734.11|20614.11|20732.78|20612.78|9
1631716060000|2021-09-15 14:27:40|20733.97|20613.97|20735.65|20615.65|20736.22|20616.22|20733.97|20613.97|10
1631716070000|2021-09-15 14:27:50|20735.72|20615.72|20727.59|20607.59|20735.72|20615.72|20727.59|20607.59|10
1631716080000|2021-09-15 14:28:00|20726.68|20606.68|20726.82|20606.82|20729.35|20609.35|20726.68|20606.68|10
1631716090000|2021-09-15 14:28:10|20726.52|20606.52|20724.37|20604.37|20726.52|20606.52|20723.99|20603.99|10
1631716100000|2021-09-15 14:28:20|20724.87|20604.87|20726.11|20606.11|20726.11|20606.11|20723.52|20603.52|9
1631716110000|2021-09-15 14:28:30|20725.83|20605.83|20728.21|20608.21|20728.21|20608.21|20725.24|20605.24|10
1631716120000|2021-09-15 14:28:40|20728.38|20608.38|20727.87|20607.87|20728.38|20608.38|20726.26|20606.26|10
1631716130000|2021-09-15 14:28:50|20730.42|20610.42|20729.27|20609.27|20731.43|20611.43|20729.27|20609.27|10
1631716140000|2021-09-15 14:29:00|20729.32|20609.32|20731.71|20611.71|20731.71|20611.71|20728.97|20608.97|10
1631716150000|2021-09-15 14:29:10|20732.14|20612.14|20732.41|20612.41|20732.41|20612.41|20731.28|20611.28|10
1631716160000|2021-09-15 14:29:20|20732.81|20612.81|20730.77|20610.77|20732.82|20612.82|20728.95|20608.95|10
1631716170000|2021-09-15 14:29:30|20729.97|20609.97|20731.03|20611.03|20731.03|20611.03|20729.36|20609.36|8
1631716180000|2021-09-15 14:29:40|20730.9|20610.9|20731.2|20611.2|20731.29|20611.29|20730.7|20610.7|10
1631716190000|2021-09-15 14:29:50|20731.5|20611.5|20730.12|20610.12|20731.5|20611.5|20730.08|20610.08|10
1631716200000|2021-09-15 14:30:00|20729.69|20609.69|20727.95|20607.95|20729.79|20609.79|20727.73|20607.73|10
1631716210000|2021-09-15 14:30:10|20727.65|20607.65|20728.96|20608.96|20728.96|20608.96|20727.65|20607.65|9
1631716220000|2021-09-15 14:30:20|20728.8|20608.8|20730|20610|20730.39|20610.39|20728.8|20608.8|10
1631716230000|2021-09-15 14:30:30|20731.08|20611.08|20732.19|20612.19|20732.4|20612.4|20729.93|20609.93|10
1631716240000|2021-09-15 14:30:40|20733.73|20613.73|20730.8|20610.8|20733.73|20613.73|20730.74|20610.74|10
1631716250000|2021-09-15 14:30:50|20730.25|20610.25|20730.27|20610.27|20730.27|20610.27|20729.77|20609.77|9
1631716260000|2021-09-15 14:31:00|20730.58|20610.58|20736.57|20616.57|20736.57|20616.57|20730.58|20610.58|10
1631716270000|2021-09-15 14:31:10|20737.61|20617.61|20738.58|20618.58|20740.45|20620.45|20736.61|20616.61|10
1631716280000|2021-09-15 14:31:20|20738.63|20618.63|20744.64|20624.64|20744.9|20624.9|20738.63|20618.63|10
1631716290000|2021-09-15 14:31:30|20744.76|20624.76|20744.38|20624.38|20745.21|20625.21|20744.38|20624.38|10
1631716300000|2021-09-15 14:31:40|20745.54|20625.54|20741.09|20621.09|20745.64|20625.64|20741.09|20621.09|10
1631716310000|2021-09-15 14:31:50|20740.92|20620.92|20740.34|20620.34|20741.52|20621.52|20739.67|20619.67|10
1631716320000|2021-09-15 14:32:00|20739.67|20619.67|20741.44|20621.44|20741.44|20621.44|20738.82|20618.82|10
1631716330000|2021-09-15 14:32:10|20741|20621|20743.31|20623.31|20743.31|20623.31|20741|20621|10
1631716340000|2021-09-15 14:32:20|20743.11|20623.11|20745.87|20625.87|20745.87|20625.87|20742.98|20622.98|8
1631716350000|2021-09-15 14:32:30|20743.61|20623.61|20747.14|20627.14|20747.6|20627.6|20743.61|20623.61|10
1631716360000|2021-09-15 14:32:40|20747.63|20627.63|20746.04|20626.04|20747.63|20627.63|20743.49|20623.49|10
1631716370000|2021-09-15 14:32:50|20745.78|20625.78|20744.74|20624.74|20745.85|20625.85|20743.19|20623.19|10
1631716380000|2021-09-15 14:33:00|20744.79|20624.79|20745.15|20625.15|20745.76|20625.76|20744.72|20624.72|10
1631716390000|2021-09-15 14:33:10|20744.38|20624.38|20740.26|20620.26|20744.38|20624.38|20740.26|20620.26|10
1631716400000|2021-09-15 14:33:20|20740.62|20620.62|20738.28|20618.28|20740.62|20620.62|20738.28|20618.28|8
1631716410000|2021-09-15 14:33:30|20737.65|20617.65|20730.24|20610.24|20737.65|20617.65|20730.24|20610.24|10
1631716420000|2021-09-15 14:33:40|20729.58|20609.58|20719.22|20599.22|20729.58|20609.58|20719.22|20599.22|10
1631716430000|2021-09-15 14:33:50|20719.47|20599.47|20718.83|20598.83|20720.46|20600.46|20718.48|20598.48|10
1631716440000|2021-09-15 14:34:00|20718.39|20598.39|20717.82|20597.82|20718.55|20598.55|20717.82|20597.82|10
1631716450000|2021-09-15 14:34:10|20718.14|20598.14|20718.42|20598.42|20719.33|20599.33|20717.91|20597.91|10
1631716460000|2021-09-15 14:34:20|20718.88|20598.88|20716.86|20596.86|20718.88|20598.88|20716.48|20596.48|10
1631716470000|2021-09-15 14:34:30|20716.45|20596.45|20711.87|20591.87|20716.45|20596.45|20711.87|20591.87|10
1631716480000|2021-09-15 14:34:40|20710.43|20590.43|20706|20586|20710.43|20590.43|20705.67|20585.67|10
1631716490000|2021-09-15 14:34:50|20706.1|20586.1|20706.11|20586.11|20706.84|20586.84|20705.75|20585.75|10
1631716500000|2021-09-15 14:35:00|20705.64|20585.64|20702.51|20582.51|20705.83|20585.83|20702.46|20582.46|10
1631716510000|2021-09-15 14:35:10|20702.65|20582.65|20698.5|20578.5|20702.65|20582.65|20698.5|20578.5|10
1631716520000|2021-09-15 14:35:20|20698.96|20578.96|20697.61|20577.61|20698.96|20578.96|20697.61|20577.61|9
1631716530000|2021-09-15 14:35:30|20696.1|20576.1|20689.7|20569.7|20696.2|20576.2|20689.18|20569.18|10
1631716540000|2021-09-15 14:35:40|20689.76|20569.76|20686.53|20566.53|20689.84|20569.84|20686.49|20566.49|10
1631716550000|2021-09-15 14:35:50|20685.83|20565.83|20688.28|20568.28|20688.32|20568.32|20685.83|20565.83|10
1631716560000|2021-09-15 14:36:00|20688.58|20568.58|20691.79|20571.79|20691.79|20571.79|20688.58|20568.58|9
1631716570000|2021-09-15 14:36:10|20690.72|20570.72|20687.2|20567.2|20690.74|20570.74|20687.16|20567.16|10
1631716580000|2021-09-15 14:36:20|20686.18|20566.18|20681.46|20561.46|20686.18|20566.18|20681.46|20561.46|10
1631716590000|2021-09-15 14:36:30|20681.65|20561.65|20673.94|20553.94|20681.94|20561.94|20673.94|20553.94|10
1631716600000|2021-09-15 14:36:40|20673.68|20553.68|20672.44|20552.44|20674.73|20554.73|20672.18|20552.18|10
1631716610000|2021-09-15 14:36:50|20672.36|20552.36|20672.31|20552.31|20672.36|20552.36|20670.41|20550.41|10
1631716620000|2021-09-15 14:37:00|20672.45|20552.45|20675.27|20555.27|20675.27|20555.27|20671.98|20551.98|10
1631716630000|2021-09-15 14:37:10|20674.67|20554.67|20675.77|20555.77|20676.03|20556.03|20674.43|20554.43|10
1631716640000|2021-09-15 14:37:20|20678.92|20558.92|20677.39|20557.39|20679.19|20559.19|20677.39|20557.39|7
1631716650000|2021-09-15 14:37:30|20676.97|20556.97|20675.6|20555.6|20677.81|20557.81|20675.6|20555.6|10
1631716660000|2021-09-15 14:37:40|20675.57|20555.57|20674.26|20554.26|20675.71|20555.71|20674.08|20554.08|10
1631716670000|2021-09-15 14:37:50|20674.57|20554.57|20670.63|20550.63|20674.57|20554.57|20669.88|20549.88|10
1631716680000|2021-09-15 14:38:00|20670.37|20550.37|20666.95|20546.95|20670.37|20550.37|20666.95|20546.95|9
1631716690000|2021-09-15 14:38:10|20666.85|20546.85|20663.95|20543.95|20666.85|20546.85|20663.77|20543.77|10
1631716700000|2021-09-15 14:38:20|20663.32|20543.32|20663.73|20543.73|20664.74|20544.74|20663.01|20543.01|10
1631716710000|2021-09-15 14:38:30|20663.75|20543.75|20664.14|20544.14|20664.14|20544.14|20662.94|20542.94|10
1631716720000|2021-09-15 14:38:40|20663.38|20543.38|20662.25|20542.25|20663.38|20543.38|20661.47|20541.47|10
1631716730000|2021-09-15 14:38:50|20661.74|20541.74|20658.53|20538.53|20661.74|20541.74|20658.53|20538.53|10
1631716740000|2021-09-15 14:39:00|20658.68|20538.68|20658.34|20538.34|20660.03|20540.03|20658.34|20538.34|10
1631716750000|2021-09-15 14:39:10|20657.8|20537.8|20660.04|20540.04|20660.04|20540.04|20657.8|20537.8|10
1631716760000|2021-09-15 14:39:20|20659.87|20539.87|20660.09|20540.09|20660.09|20540.09|20659.24|20539.24|10
1631716770000|2021-09-15 14:39:30|20660.42|20540.42|20656.78|20536.78|20660.93|20540.93|20656.78|20536.78|10
1631716780000|2021-09-15 14:39:40|20656.82|20536.82|20652.15|20532.15|20656.82|20536.82|20652.13|20532.13|10
1631716790000|2021-09-15 14:39:50|20652|20532|20650.4|20530.4|20652|20532|20650.4|20530.4|10
1631716800000|2021-09-15 14:40:00|20648.7|20528.7|20641.42|20521.42|20648.7|20528.7|20641.12|20521.12|10
1631716810000|2021-09-15 14:40:10|20642.42|20522.42|20636.77|20516.77|20642.42|20522.42|20636.77|20516.77|10
1631716820000|2021-09-15 14:40:20|20636.85|20516.85|20638.61|20518.61|20638.61|20518.61|20636.3|20516.3|10
1631716830000|2021-09-15 14:40:30|20638.83|20518.83|20637.01|20517.01|20638.93|20518.93|20637.01|20517.01|10
1631716840000|2021-09-15 14:40:40|20637.07|20517.07|20633.58|20513.58|20637.07|20517.07|20633.57|20513.57|9
1631716850000|2021-09-15 14:40:50|20633.46|20513.46|20630.34|20510.34|20633.92|20513.92|20629.09|20509.09|10
1631716860000|2021-09-15 14:41:00|20630.5|20510.5|20630.85|20510.85|20631.25|20511.25|20629.9|20509.9|10
1631716870000|2021-09-15 14:41:10|20630.71|20510.71|20633.24|20513.24|20633.27|20513.27|20630.71|20510.71|10
1631716880000|2021-09-15 14:41:20|20634.06|20514.06|20633.88|20513.88|20634.06|20514.06|20632.07|20512.07|10
1631716890000|2021-09-15 14:41:30|20633.67|20513.67|20630.93|20510.93|20634.6|20514.6|20630.93|20510.93|10
1631716900000|2021-09-15 14:41:40|20630.85|20510.85|20625.02|20505.02|20631.21|20511.21|20625.02|20505.02|10
1631716910000|2021-09-15 14:41:50|20624.99|20504.99|20621.77|20501.77|20624.99|20504.99|20621.77|20501.77|10
1631716920000|2021-09-15 14:42:00|20621.61|20501.61|20621.69|20501.69|20621.72|20501.72|20620.06|20500.06|10
1631716930000|2021-09-15 14:42:10|20621.64|20501.64|20622.91|20502.91|20623.09|20503.09|20621.64|20501.64|10
1631716940000|2021-09-15 14:42:20|20623.47|20503.47|20622.81|20502.81|20623.54|20503.54|20622.12|20502.12|10
1631716950000|2021-09-15 14:42:30|20622.24|20502.24|20626|20506|20626.07|20506.07|20622.24|20502.24|10
1631716960000|2021-09-15 14:42:40|20626.61|20506.61|20628.53|20508.53|20629.47|20509.47|20626.61|20506.61|9
1631716970000|2021-09-15 14:42:50|20629.08|20509.08|20633.12|20513.12|20633.12|20513.12|20628.45|20508.45|10
1631716980000|2021-09-15 14:43:00|20632.97|20512.97|20634.31|20514.31|20634.31|20514.31|20631.95|20511.95|10
1631716990000|2021-09-15 14:43:10|20635.84|20515.84|20639.33|20519.33|20639.33|20519.33|20635.48|20515.48|10
1631717000000|2021-09-15 14:43:20|20639.15|20519.15|20645.01|20525.01|20645.01|20525.01|20639.15|20519.15|10
1631717010000|2021-09-15 14:43:30|20645.15|20525.15|20650.61|20530.61|20650.61|20530.61|20645.15|20525.15|10
1631717020000|2021-09-15 14:43:40|20651.35|20531.35|20650.66|20530.66|20653.49|20533.49|20650.66|20530.66|10
1631717030000|2021-09-15 14:43:50|20650.35|20530.35|20652.58|20532.58|20652.58|20532.58|20650.35|20530.35|10
1631717040000|2021-09-15 14:44:00|20652.69|20532.69|20650.52|20530.52|20653.46|20533.46|20650.52|20530.52|10
1631717050000|2021-09-15 14:44:10|20650.23|20530.23|20651.13|20531.13|20651.13|20531.13|20649|20529|10
1631717060000|2021-09-15 14:44:20|20651.12|20531.12|20649.19|20529.19|20651.31|20531.31|20649.19|20529.19|9
1631717070000|2021-09-15 14:44:30|20649.58|20529.58|20652.07|20532.07|20652.07|20532.07|20649.51|20529.51|10
1631717080000|2021-09-15 14:44:40|20652.04|20532.04|20652.63|20532.63|20652.78|20532.78|20651.9|20531.9|10
1631717090000|2021-09-15 14:44:50|20652.59|20532.59|20648.87|20528.87|20653.09|20533.09|20648.87|20528.87|10
1631717100000|2021-09-15 14:45:00|20648.75|20528.75|20648.46|20528.46|20648.92|20528.92|20647.75|20527.75|10
1631717110000|2021-09-15 14:45:10|20648.77|20528.77|20646.99|20526.99|20649.78|20529.78|20646.99|20526.99|10
1631717120000|2021-09-15 14:45:20|20646.47|20526.47|20645.99|20525.99|20646.47|20526.47|20645.46|20525.46|10
1631717130000|2021-09-15 14:45:30|20647.37|20527.37|20650.11|20530.11|20650.11|20530.11|20646.1|20526.1|10
1631717140000|2021-09-15 14:45:40|20650.63|20530.63|20650.23|20530.23|20650.77|20530.77|20649.28|20529.28|10
1631717150000|2021-09-15 14:45:50|20650.56|20530.56|20650.96|20530.96|20650.96|20530.96|20650.25|20530.25|10
1631717160000|2021-09-15 14:46:00|20651.04|20531.04|20655.15|20535.15|20655.15|20535.15|20651.04|20531.04|10
1631717170000|2021-09-15 14:46:10|20655.43|20535.43|20655.4|20535.4|20656.6|20536.6|20654.91|20534.91|10
1631717180000|2021-09-15 14:46:20|20655.2|20535.2|20655.07|20535.07|20655.73|20535.73|20654.35|20534.35|9
1631717190000|2021-09-15 14:46:30|20654.91|20534.91|20657.07|20537.07|20657.07|20537.07|20654.12|20534.12|10
1631717200000|2021-09-15 14:46:40|20657.6|20537.6|20658.89|20538.89|20658.89|20538.89|20656.44|20536.44|10
1631717210000|2021-09-15 14:46:50|20660.32|20540.32|20660.51|20540.51|20661.39|20541.39|20660.28|20540.28|10
1631717220000|2021-09-15 14:47:00|20660.73|20540.73|20665.22|20545.22|20665.22|20545.22|20660.63|20540.63|10
1631717230000|2021-09-15 14:47:10|20665.1|20545.1|20668.3|20548.3|20668.3|20548.3|20665.1|20545.1|10
1631717240000|2021-09-15 14:47:20|20668.47|20548.47|20679.32|20559.32|20679.55|20559.55|20668.33|20548.33|10
1631717250000|2021-09-15 14:47:30|20679.05|20559.05|20681.26|20561.26|20681.26|20561.26|20679.05|20559.05|10
1631717260000|2021-09-15 14:47:40|20681.57|20561.57|20681.39|20561.39|20682.96|20562.96|20681.39|20561.39|10
1631717270000|2021-09-15 14:47:50|20682.42|20562.42|20678.49|20558.49|20682.42|20562.42|20677.96|20557.96|10
1631717280000|2021-09-15 14:48:00|20678.82|20558.82|20682.27|20562.27|20682.7|20562.7|20678.82|20558.82|10
1631717290000|2021-09-15 14:48:10|20682.05|20562.05|20680.67|20560.67|20682.05|20562.05|20680.6|20560.6|10
1631717300000|2021-09-15 14:48:20|20681|20561|20680.11|20560.11|20681.3|20561.3|20680.03|20560.03|10
1631717310000|2021-09-15 14:48:30|20680.1|20560.1|20679.81|20559.81|20680.43|20560.43|20679.81|20559.81|10
1631717320000|2021-09-15 14:48:40|20680|20560|20677.38|20557.38|20681.05|20561.05|20677.38|20557.38|10
1631717330000|2021-09-15 14:48:50|20677.46|20557.46|20675.85|20555.85|20677.53|20557.53|20675.85|20555.85|10
1631717340000|2021-09-15 14:49:00|20676.38|20556.38|20676.84|20556.84|20677.96|20557.96|20675.71|20555.71|10
1631717350000|2021-09-15 14:49:10|20677.14|20557.14|20677.4|20557.4|20677.4|20557.4|20675.11|20555.11|10
1631717360000|2021-09-15 14:49:20|20678.16|20558.16|20677.16|20557.16|20678.52|20558.52|20677.12|20557.12|10
1631717370000|2021-09-15 14:49:30|20678.17|20558.17|20685.07|20565.07|20685.07|20565.07|20678.17|20558.17|9
1631717380000|2021-09-15 14:49:40|20685.39|20565.39|20686.76|20566.76|20687.15|20567.15|20685.39|20565.39|10
1631717390000|2021-09-15 14:49:50|20686.58|20566.58|20694.12|20574.12|20694.12|20574.12|20686.44|20566.44|10
1631717400000|2021-09-15 14:50:00|20695.78|20575.78|20695.29|20575.29|20695.85|20575.85|20694.21|20574.21|9
1631717410000|2021-09-15 14:50:10|20693.33|20573.33|20692.68|20572.68|20693.68|20573.68|20691.78|20571.78|10
1631717420000|2021-09-15 14:50:20|20692.47|20572.47|20694.47|20574.47|20694.85|20574.85|20692.47|20572.47|9
1631717430000|2021-09-15 14:50:30|20695.01|20575.01|20695.1|20575.1|20695.19|20575.19|20693.43|20573.43|10
1631717440000|2021-09-15 14:50:40|20694.62|20574.62|20693.2|20573.2|20694.66|20574.66|20692.77|20572.77|10
1631717450000|2021-09-15 14:50:50|20692.9|20572.9|20688.79|20568.79|20692.9|20572.9|20688.79|20568.79|10
1631717460000|2021-09-15 14:51:00|20687.61|20567.61|20686.06|20566.06|20687.61|20567.61|20685.3|20565.3|10
1631717470000|2021-09-15 14:51:10|20686.34|20566.34|20688.5|20568.5|20689.03|20569.03|20686.34|20566.34|10
1631717480000|2021-09-15 14:51:20|20689.06|20569.06|20694.2|20574.2|20694.2|20574.2|20689.06|20569.06|10
1631717490000|2021-09-15 14:51:30|20694.12|20574.12|20695.69|20575.69|20696.91|20576.91|20694.12|20574.12|10
1631717500000|2021-09-15 14:51:40|20695.57|20575.57|20695.89|20575.89|20696.1|20576.1|20695.5|20575.5|8
1631717510000|2021-09-15 14:51:50|20695.9|20575.9|20694.53|20574.53|20695.92|20575.92|20693.93|20573.93|9
1631717520000|2021-09-15 14:52:00|20694.01|20574.01|20703.68|20583.68|20703.68|20583.68|20692.86|20572.86|9
1631717530000|2021-09-15 14:52:10|20705.84|20585.84|20705.41|20585.41|20708.03|20588.03|20705.41|20585.41|10
1631717540000|2021-09-15 14:52:20|20705.67|20585.67|20706.7|20586.7|20708.07|20588.07|20704.99|20584.99|10
1631717550000|2021-09-15 14:52:30|20707.35|20587.35|20708.39|20588.39|20709.09|20589.09|20707.35|20587.35|9
1631717560000|2021-09-15 14:52:40|20709.93|20589.93|20710.44|20590.44|20710.64|20590.64|20709.43|20589.43|8
1631717570000|2021-09-15 14:52:50|20710.42|20590.42|20710.41|20590.41|20710.42|20590.42|20709.52|20589.52|10
1631717580000|2021-09-15 14:53:00|20710.28|20590.28|20716.14|20596.14|20716.94|20596.94|20710.28|20590.28|10
1631717590000|2021-09-15 14:53:10|20715.78|20595.78|20723.94|20603.94|20723.94|20603.94|20715.78|20595.78|10
1631717600000|2021-09-15 14:53:20|20724.35|20604.35|20726.86|20606.86|20727.12|20607.12|20724.35|20604.35|10
1631717610000|2021-09-15 14:53:30|20726.5|20606.5|20723.08|20603.08|20726.5|20606.5|20722.92|20602.92|9
1631717620000|2021-09-15 14:53:40|20723.15|20603.15|20721.64|20601.64|20723.59|20603.59|20721.64|20601.64|10
1631717630000|2021-09-15 14:53:50|20722.06|20602.06|20718.87|20598.87|20722.93|20602.93|20718.87|20598.87|10
1631717640000|2021-09-15 14:54:00|20719.29|20599.29|20716.19|20596.19|20720.19|20600.19|20716.19|20596.19|10
1631717650000|2021-09-15 14:54:10|20716.89|20596.89|20717.32|20597.32|20717.32|20597.32|20715.99|20595.99|10
1631717660000|2021-09-15 14:54:20|20717.08|20597.08|20717.96|20597.96|20717.96|20597.96|20716.09|20596.09|10
1631717670000|2021-09-15 14:54:30|20718.16|20598.16|20718.4|20598.4|20718.4|20598.4|20716.95|20596.95|10
1631717680000|2021-09-15 14:54:40|20718.34|20598.34|20714.96|20594.96|20718.39|20598.39|20714.96|20594.96|10
1631717690000|2021-09-15 14:54:50|20714.37|20594.37|20714.74|20594.74|20714.74|20594.74|20713.57|20593.57|10
1631717700000|2021-09-15 14:55:00|20713.59|20593.59|20715.09|20595.09|20715.46|20595.46|20713.48|20593.48|9
1631717710000|2021-09-15 14:55:10|20715.1|20595.1|20715.28|20595.28|20717.18|20597.18|20714.72|20594.72|10
1631717720000|2021-09-15 14:55:20|20715.21|20595.21|20710.05|20590.05|20715.21|20595.21|20710.05|20590.05|10
1631717730000|2021-09-15 14:55:30|20709.63|20589.63|20709.59|20589.59|20709.63|20589.63|20707.89|20587.89|10
1631717740000|2021-09-15 14:55:40|20708.85|20588.85|20707.89|20587.89|20709.2|20589.2|20707.89|20587.89|10
1631717750000|2021-09-15 14:55:50|20707.86|20587.86|20708.8|20588.8|20708.8|20588.8|20706.64|20586.64|10
1631717760000|2021-09-15 14:56:00|20709.11|20589.11|20713.45|20593.45|20713.45|20593.45|20709.11|20589.11|9
1631717770000|2021-09-15 14:56:10|20714.57|20594.57|20720.71|20600.71|20720.71|20600.71|20714.57|20594.57|10
1631717780000|2021-09-15 14:56:20|20721.04|20601.04|20719.4|20599.4|20722.96|20602.96|20719.4|20599.4|10
1631717790000|2021-09-15 14:56:30|20719.15|20599.15|20715.06|20595.06|20719.15|20599.15|20714.57|20594.57|9
1631717800000|2021-09-15 14:56:40|20713.38|20593.38|20711.13|20591.13|20713.38|20593.38|20710.16|20590.16|10
1631717810000|2021-09-15 14:56:50|20710.33|20590.33|20716.66|20596.66|20716.66|20596.66|20710.33|20590.33|10
1631717820000|2021-09-15 14:57:00|20716.41|20596.41|20717.63|20597.63|20718.09|20598.09|20716.28|20596.28|9
1631717830000|2021-09-15 14:57:10|20717.74|20597.74|20720.73|20600.73|20720.73|20600.73|20717.74|20597.74|9
1631717840000|2021-09-15 14:57:20|20720.71|20600.71|20722.89|20602.89|20723.2|20603.2|20720.52|20600.52|9
1631717850000|2021-09-15 14:57:30|20722.77|20602.77|20721.31|20601.31|20722.93|20602.93|20721.31|20601.31|9
1631717860000|2021-09-15 14:57:40|20721.44|20601.44|20723.11|20603.11|20723.13|20603.13|20721.44|20601.44|9
1631717870000|2021-09-15 14:57:50|20722.82|20602.82|20723.52|20603.52|20724.2|20604.2|20722.82|20602.82|9
1631717880000|2021-09-15 14:58:00|20723.22|20603.22|20722.41|20602.41|20723.83|20603.83|20722.41|20602.41|10
1631717890000|2021-09-15 14:58:10|20722.49|20602.49|20723.2|20603.2|20723.2|20603.2|20722.26|20602.26|9
1631717900000|2021-09-15 14:58:20|20723.28|20603.28|20722.95|20602.95|20723.67|20603.67|20722.22|20602.22|10
1631717910000|2021-09-15 14:58:30|20723.26|20603.26|20727.61|20607.61|20727.61|20607.61|20723.26|20603.26|10
1631717920000|2021-09-15 14:58:40|20727.83|20607.83|20724.61|20604.61|20728.34|20608.34|20724.61|20604.61|9
1631717930000|2021-09-15 14:58:50|20724.72|20604.72|20723.98|20603.98|20725.14|20605.14|20722.92|20602.92|10
1631717940000|2021-09-15 14:59:00|20722.94|20602.94|20721.17|20601.17|20723.4|20603.4|20721.17|20601.17|9
1631717950000|2021-09-15 14:59:10|20720.85|20600.85|20719.99|20599.99|20721.66|20601.66|20719.99|20599.99|10
1631717960000|2021-09-15 14:59:20|20719.76|20599.76|20720.84|20600.84|20721.02|20601.02|20719.76|20599.76|7
1631717970000|2021-09-15 14:59:30|20720.6|20600.6|20731.26|20611.26|20731.26|20611.26|20720.6|20600.6|10
1631717980000|2021-09-15 14:59:40|20734.83|20614.83|20737.7|20617.7|20737.7|20617.7|20733.58|20613.58|9
1631717990000|2021-09-15 14:59:50|20736.95|20616.95|20735.31|20615.31|20737.22|20617.22|20735.31|20615.31|10
1631718000000|2021-09-15 15:00:00|20735.35|20615.35|20734.94|20614.94|20736.01|20616.01|20733.86|20613.86|10
1631718010000|2021-09-15 15:00:10|20735.47|20615.47|20732.71|20612.71|20735.48|20615.48|20732.71|20612.71|9
1631718020000|2021-09-15 15:00:20|20732.25|20612.25|20732.3|20612.3|20733.21|20613.21|20732.09|20612.09|10
1631718030000|2021-09-15 15:00:30|20731.9|20611.9|20724.75|20604.75|20731.9|20611.9|20724.75|20604.75|10
1631718040000|2021-09-15 15:00:40|20724.7|20604.7|20717.9|20597.9|20724.7|20604.7|20717.9|20597.9|10
1631718050000|2021-09-15 15:00:50|20717.87|20597.87|20716.44|20596.44|20718.12|20598.12|20716.41|20596.41|10
1631718060000|2021-09-15 15:01:00|20716|20596|20718.22|20598.22|20719.11|20599.11|20716|20596|10
1631718070000|2021-09-15 15:01:10|20718.15|20598.15|20719.6|20599.6|20719.66|20599.66|20718.15|20598.15|10
1631718080000|2021-09-15 15:01:20|20719.5|20599.5|20720.97|20600.97|20721.29|20601.29|20718.72|20598.72|10
1631718090000|2021-09-15 15:01:30|20721.18|20601.18|20722|20602|20722|20602|20721.18|20601.18|10
1631718100000|2021-09-15 15:01:40|20721.57|20601.57|20734.86|20614.86|20734.86|20614.86|20720.74|20600.74|10
1631718110000|2021-09-15 15:01:50|20735.42|20615.42|20739.24|20619.24|20739.46|20619.46|20735.42|20615.42|10
1631718120000|2021-09-15 15:02:00|20740.53|20620.53|20743.05|20623.05|20743.34|20623.34|20740.01|20620.01|10
1631718130000|2021-09-15 15:02:10|20744.91|20624.91|20749.51|20629.51|20749.93|20629.93|20744.91|20624.91|10
1631718140000|2021-09-15 15:02:20|20749.34|20629.34|20755.27|20635.27|20755.27|20635.27|20749.14|20629.14|10
1631718150000|2021-09-15 15:02:30|20755.75|20635.75|20754.39|20634.39|20755.89|20635.89|20753.25|20633.25|10
1631718160000|2021-09-15 15:02:40|20755.78|20635.78|20758.05|20638.05|20758.11|20638.11|20755.28|20635.28|10
1631718170000|2021-09-15 15:02:50|20757.91|20637.91|20755.95|20635.95|20758.57|20638.57|20755.89|20635.89|10
1631718180000|2021-09-15 15:03:00|20755.49|20635.49|20750.71|20630.71|20755.49|20635.49|20750.71|20630.71|10
1631718190000|2021-09-15 15:03:10|20750.99|20630.99|20751.5|20631.5|20753.64|20633.64|20750.99|20630.99|10
1631718200000|2021-09-15 15:03:20|20750.78|20630.78|20749.14|20629.14|20751.11|20631.11|20748.88|20628.88|10
1631718210000|2021-09-15 15:03:30|20749.2|20629.2|20751.53|20631.53|20751.53|20631.53|20747.3|20627.3|10
1631718220000|2021-09-15 15:03:40|20752.2|20632.2|20756.01|20636.01|20756.01|20636.01|20752.2|20632.2|9
1631718230000|2021-09-15 15:03:50|20756.06|20636.06|20762.5|20642.5|20763.03|20643.03|20755.37|20635.37|10
1631718240000|2021-09-15 15:04:00|20762.57|20642.57|20771.28|20651.28|20771.28|20651.28|20762.57|20642.57|10
1631718250000|2021-09-15 15:04:10|20771.72|20651.72|20786.78|20666.78|20786.78|20666.78|20769.74|20649.74|10
1631718260000|2021-09-15 15:04:20|20786.93|20666.93|20791.17|20671.17|20796.43|20676.43|20786.93|20666.93|10
1631718270000|2021-09-15 15:04:30|20789.57|20669.57|20782.74|20662.74|20789.57|20669.57|20782.74|20662.74|10
1631718280000|2021-09-15 15:04:40|20780.79|20660.79|20760.88|20640.88|20780.79|20660.79|20760.88|20640.88|10
1631718290000|2021-09-15 15:04:50|20760.62|20640.62|20761.25|20641.25|20761.93|20641.93|20759.2|20639.2|10
1631718300000|2021-09-15 15:05:00|20762.09|20642.09|20768.83|20648.83|20768.83|20648.83|20762.09|20642.09|10
1631718310000|2021-09-15 15:05:10|20768.13|20648.13|20761.64|20641.64|20768.13|20648.13|20761.64|20641.64|10
1631718320000|2021-09-15 15:05:20|20759.57|20639.57|20757.71|20637.71|20759.57|20639.57|20756.73|20636.73|10
1631718330000|2021-09-15 15:05:30|20757.84|20637.84|20755.59|20635.59|20758.36|20638.36|20755.57|20635.57|10
1631718340000|2021-09-15 15:05:40|20755.03|20635.03|20770.65|20650.65|20770.65|20650.65|20755.03|20635.03|10
1631718350000|2021-09-15 15:05:50|20775.01|20655.01|20802.44|20682.44|20804.13|20684.13|20775.01|20655.01|10
1631718360000|2021-09-15 15:06:00|20802.94|20682.94|20822.8|20702.8|20822.8|20702.8|20801.04|20681.04|10
1631718370000|2021-09-15 15:06:10|20826.95|20706.95|20832.63|20712.63|20832.63|20712.63|20826.95|20706.95|10
1631718380000|2021-09-15 15:06:20|20834.58|20714.58|20841.74|20721.74|20846.4|20726.4|20834.58|20714.58|10
1631718390000|2021-09-15 15:06:30|20841.83|20721.83|20838.97|20718.97|20841.83|20721.83|20837.17|20717.17|10
1631718400000|2021-09-15 15:06:40|20838.63|20718.63|20834.58|20714.58|20838.63|20718.63|20833.56|20713.56|10
1631718410000|2021-09-15 15:06:50|20834.37|20714.37|20829.49|20709.49|20834.37|20714.37|20829.16|20709.16|10
1631718420000|2021-09-15 15:07:00|20829.61|20709.61|20822.46|20702.46|20829.61|20709.61|20822.46|20702.46|10
1631718430000|2021-09-15 15:07:10|20821.25|20701.25|20814.96|20694.96|20821.84|20701.84|20814.96|20694.96|10
1631718440000|2021-09-15 15:07:20|20812.33|20692.33|20804.13|20684.13|20812.33|20692.33|20804.13|20684.13|10
1631718450000|2021-09-15 15:07:30|20802.41|20682.41|20807.79|20687.79|20807.82|20687.82|20802.06|20682.06|10
1631718460000|2021-09-15 15:07:40|20808.32|20688.32|20813.52|20693.52|20815.13|20695.13|20807.23|20687.23|10
1631718470000|2021-09-15 15:07:50|20812.35|20692.35|20813.12|20693.12|20813.12|20693.12|20809.67|20689.67|10
1631718480000|2021-09-15 15:08:00|20812.67|20692.67|20815.08|20695.08|20816.47|20696.47|20812.22|20692.22|9
1631718490000|2021-09-15 15:08:10|20815.91|20695.91|20812.7|20692.7|20816.75|20696.75|20812.7|20692.7|10
1631718500000|2021-09-15 15:08:20|20811.46|20691.46|20805.73|20685.73|20811.46|20691.46|20805.46|20685.46|10
1631718510000|2021-09-15 15:08:30|20806.12|20686.12|20810.17|20690.17|20810.17|20690.17|20806.12|20686.12|10
1631718520000|2021-09-15 15:08:40|20810.75|20690.75|20817.33|20697.33|20817.33|20697.33|20810.75|20690.75|10
1631718530000|2021-09-15 15:08:50|20817.64|20697.64|20822.96|20702.96|20822.96|20702.96|20817.64|20697.64|10
1631718540000|2021-09-15 15:09:00|20823.39|20703.39|20827.26|20707.26|20827.29|20707.29|20823.32|20703.32|10
1631718550000|2021-09-15 15:09:10|20827.38|20707.38|20829.86|20709.86|20829.86|20709.86|20826.54|20706.54|8
1631718560000|2021-09-15 15:09:20|20832.08|20712.08|20843.48|20723.48|20843.48|20723.48|20832.08|20712.08|10
1631718570000|2021-09-15 15:09:30|20842.87|20722.87|20853.41|20733.41|20853.88|20733.88|20841.59|20721.59|10
1631718580000|2021-09-15 15:09:40|20853.97|20733.97|20856.96|20736.96|20857.23|20737.23|20853.97|20733.97|10
1631718590000|2021-09-15 15:09:50|20856.91|20736.91|20856.38|20736.38|20857.41|20737.41|20856.38|20736.38|9
1631718600000|2021-09-15 15:10:00|20856.46|20736.46|20864.99|20744.99|20864.99|20744.99|20856.09|20736.09|10
1631718610000|2021-09-15 15:10:10|20865.91|20745.91|20872.69|20752.69|20872.69|20752.69|20865.91|20745.91|10
1631718620000|2021-09-15 15:10:20|20873.15|20753.15|20876.14|20756.14|20876.14|20756.14|20873.15|20753.15|10
1631718630000|2021-09-15 15:10:30|20876.5|20756.5|20879.51|20759.51|20879.51|20759.51|20875.55|20755.55|10
1631718640000|2021-09-15 15:10:40|20880.65|20760.65|20881.36|20761.36|20883.17|20763.17|20880.65|20760.65|10
1631718650000|2021-09-15 15:10:50|20880.25|20760.25|20877.84|20757.84|20880.25|20760.25|20877.51|20757.51|10
1631718660000|2021-09-15 15:11:00|20877.4|20757.4|20876.85|20756.85|20877.4|20757.4|20873.92|20753.92|10
1631718670000|2021-09-15 15:11:10|20877.35|20757.35|20874.38|20754.38|20877.35|20757.35|20874.38|20754.38|10
1631718680000|2021-09-15 15:11:20|20874.49|20754.49|20873.07|20753.07|20874.58|20754.58|20872.23|20752.23|10
1631718690000|2021-09-15 15:11:30|20873.02|20753.02|20874.58|20754.58|20875.09|20755.09|20873.02|20753.02|10
1631718700000|2021-09-15 15:11:40|20874.06|20754.06|20879.65|20759.65|20879.65|20759.65|20873.6|20753.6|10
1631718710000|2021-09-15 15:11:50|20881.4|20761.4|20887.09|20767.09|20888.86|20768.86|20881.4|20761.4|10
1631718720000|2021-09-15 15:12:00|20888.93|20768.93|20900.21|20780.21|20901.15|20781.15|20888.93|20768.93|10
1631718730000|2021-09-15 15:12:10|20902.09|20782.09|20902.01|20782.01|20902.52|20782.52|20899.9|20779.9|10
1631718740000|2021-09-15 15:12:20|20902.58|20782.58|20902.19|20782.19|20906.88|20786.88|20902.19|20782.19|10
1631718750000|2021-09-15 15:12:30|20902.47|20782.47|20898.23|20778.23|20902.47|20782.47|20898.23|20778.23|10
1631718760000|2021-09-15 15:12:40|20896.78|20776.78|20893.39|20773.39|20898.12|20778.12|20893.01|20773.01|10
1631718770000|2021-09-15 15:12:50|20893.79|20773.79|20895.55|20775.55|20895.55|20775.55|20892.94|20772.94|10
1631718780000|2021-09-15 15:13:00|20896.47|20776.47|20897.82|20777.82|20898.74|20778.74|20896.47|20776.47|10
1631718790000|2021-09-15 15:13:10|20897.45|20777.45|20902.88|20782.88|20903.61|20783.61|20897.45|20777.45|10
1631718800000|2021-09-15 15:13:20|20902.56|20782.56|20902.71|20782.71|20903.94|20783.94|20902.56|20782.56|10
1631718810000|2021-09-15 15:13:30|20903.95|20783.95|20907.23|20787.23|20908.09|20788.09|20903.95|20783.95|10
1631718820000|2021-09-15 15:13:40|20907.9|20787.9|20912.86|20792.86|20912.91|20792.91|20907.61|20787.61|10
1631718830000|2021-09-15 15:13:50|20912.54|20792.54|20911.14|20791.14|20912.98|20792.98|20910.91|20790.91|10
1631718840000|2021-09-15 15:14:00|20911.15|20791.15|20902.65|20782.65|20911.61|20791.61|20902.11|20782.11|10
1631718850000|2021-09-15 15:14:10|20902.17|20782.17|20898.78|20778.78|20902.17|20782.17|20896.14|20776.14|10
1631718860000|2021-09-15 15:14:20|20899.44|20779.44|20898.87|20778.87|20900.09|20780.09|20898.8|20778.8|10
1631718870000|2021-09-15 15:14:30|20898.97|20778.97|20900.2|20780.2|20900.2|20780.2|20898.51|20778.51|10
1631718880000|2021-09-15 15:14:40|20901.17|20781.17|20904.19|20784.19|20904.19|20784.19|20901.17|20781.17|10
1631718890000|2021-09-15 15:14:50|20905.02|20785.02|20905.35|20785.35|20906.37|20786.37|20904.68|20784.68|10
1631718900000|2021-09-15 15:15:00|20905.32|20785.32|20913.47|20793.47|20913.47|20793.47|20905.32|20785.32|10
1631718910000|2021-09-15 15:15:10|20916|20796|20935.09|20815.09|20935.09|20815.09|20916|20796|10
1631718920000|2021-09-15 15:15:20|20939.19|20819.19|20932.96|20812.96|20940.82|20820.82|20931.59|20811.59|10
1631718930000|2021-09-15 15:15:30|20933.03|20813.03|20937.85|20817.85|20937.96|20817.96|20933.01|20813.01|10
1631718940000|2021-09-15 15:15:40|20938.15|20818.15|20941.68|20821.68|20941.77|20821.77|20938.15|20818.15|10
1631718950000|2021-09-15 15:15:50|20943.26|20823.26|20948.87|20828.87|20952.29|20832.29|20943.26|20823.26|10
1631718960000|2021-09-15 15:16:00|20948.63|20828.63|20944.54|20824.54|20948.63|20828.63|20944.47|20824.47|10
1631718970000|2021-09-15 15:16:10|20944.68|20824.68|20945.19|20825.19|20945.51|20825.51|20944.34|20824.34|10
1631718980000|2021-09-15 15:16:20|20945.89|20825.89|20943.88|20823.88|20945.89|20825.89|20943.38|20823.38|10
1631718990000|2021-09-15 15:16:30|20943.93|20823.93|20946.54|20826.54|20946.74|20826.74|20942.36|20822.36|10
1631719000000|2021-09-15 15:16:40|20947.18|20827.18|20946.29|20826.29|20948.51|20828.51|20946.29|20826.29|10
1631719010000|2021-09-15 15:16:50|20944.32|20824.32|20942.47|20822.47|20944.32|20824.32|20941.61|20821.61|9
1631719020000|2021-09-15 15:17:00|20942.3|20822.3|20943.87|20823.87|20943.87|20823.87|20941.53|20821.53|10
1631719030000|2021-09-15 15:17:10|20944.82|20824.82|20947.4|20827.4|20947.4|20827.4|20944.78|20824.78|10
1631719040000|2021-09-15 15:17:20|20947.35|20827.35|20953.79|20833.79|20953.79|20833.79|20947.35|20827.35|10
1631719050000|2021-09-15 15:17:30|20953.93|20833.93|20954.98|20834.98|20955.7|20835.7|20953.3|20833.3|10
1631719060000|2021-09-15 15:17:40|20954.67|20834.67|20960.82|20840.82|20961.26|20841.26|20954.67|20834.67|10
1631719070000|2021-09-15 15:17:50|20961.53|20841.53|20967.22|20847.22|20967.58|20847.58|20961.53|20841.53|10
1631719080000|2021-09-15 15:18:00|20966.3|20846.3|20966.78|20846.78|20966.78|20846.78|20964.27|20844.27|10
1631719090000|2021-09-15 15:18:10|20966.83|20846.83|20967.32|20847.32|20967.76|20847.76|20966.02|20846.02|8
1631719100000|2021-09-15 15:18:20|20966.01|20846.01|20960.63|20840.63|20966.23|20846.23|20960.63|20840.63|10
1631719110000|2021-09-15 15:18:30|20957.21|20837.21|20951.05|20831.05|20957.58|20837.58|20951.05|20831.05|10
1631719120000|2021-09-15 15:18:40|20949.64|20829.64|20944.29|20824.29|20949.64|20829.64|20944.29|20824.29|10
1631719130000|2021-09-15 15:18:50|20944.44|20824.44|20939.36|20819.36|20944.69|20824.69|20939.36|20819.36|10
1631719140000|2021-09-15 15:19:00|20935.17|20815.17|20936.66|20816.66|20937.39|20817.39|20935.17|20815.17|10
1631719150000|2021-09-15 15:19:10|20936.28|20816.28|20935.56|20815.56|20937.08|20817.08|20935.56|20815.56|10
1631719160000|2021-09-15 15:19:20|20935.69|20815.69|20936.84|20816.84|20936.84|20816.84|20934.99|20814.99|10
1631719170000|2021-09-15 15:19:30|20936.83|20816.83|20941.88|20821.88|20942.19|20822.19|20936.83|20816.83|9
1631719180000|2021-09-15 15:19:40|20941.53|20821.53|20938.24|20818.24|20942.54|20822.54|20938.24|20818.24|10
1631719190000|2021-09-15 15:19:50|20936.9|20816.9|20932.17|20812.17|20937.67|20817.67|20932.17|20812.17|10
1631719200000|2021-09-15 15:20:00|20929.24|20809.24|20921.76|20801.76|20929.24|20809.24|20921.76|20801.76|10
1631719210000|2021-09-15 15:20:10|20922.24|20802.24|20919.82|20799.82|20922.24|20802.24|20918.62|20798.62|10
1631719220000|2021-09-15 15:20:20|20919.88|20799.88|20913.42|20793.42|20919.88|20799.88|20913.42|20793.42|10
1631719230000|2021-09-15 15:20:30|20912.8|20792.8|20902.96|20782.96|20912.8|20792.8|20902.96|20782.96|10
1631719240000|2021-09-15 15:20:40|20900.31|20780.31|20898.45|20778.45|20900.31|20780.31|20898.01|20778.01|10
1631719250000|2021-09-15 15:20:50|20897.45|20777.45|20895.4|20775.4|20897.45|20777.45|20894.71|20774.71|10
1631719260000|2021-09-15 15:21:00|20894.95|20774.95|20897.61|20777.61|20898.12|20778.12|20894.89|20774.89|10
1631719270000|2021-09-15 15:21:10|20896.92|20776.92|20898.15|20778.15|20898.49|20778.49|20896.9|20776.9|10
1631719280000|2021-09-15 15:21:20|20898.14|20778.14|20897.67|20777.67|20898.14|20778.14|20896.67|20776.67|10
1631719290000|2021-09-15 15:21:30|20897.48|20777.48|20898.06|20778.06|20898.44|20778.44|20897.44|20777.44|10
1631719300000|2021-09-15 15:21:40|20897.46|20777.46|20898|20778|20898|20778|20895.83|20775.83|10
1631719310000|2021-09-15 15:21:50|20898.18|20778.18|20895.05|20775.05|20899.16|20779.16|20895.05|20775.05|10
1631719320000|2021-09-15 15:22:00|20894.74|20774.74|20890.68|20770.68|20895.42|20775.42|20889.83|20769.83|10
1631719330000|2021-09-15 15:22:10|20891.05|20771.05|20885.36|20765.36|20891.05|20771.05|20885.36|20765.36|10
1631719340000|2021-09-15 15:22:20|20886.66|20766.66|20888.51|20768.51|20888.51|20768.51|20885.94|20765.94|10
1631719350000|2021-09-15 15:22:30|20890.64|20770.64|20896.16|20776.16|20896.62|20776.62|20890.64|20770.64|10
1631719360000|2021-09-15 15:22:40|20896.6|20776.6|20897.56|20777.56|20897.82|20777.82|20896.6|20776.6|10
1631719370000|2021-09-15 15:22:50|20897.49|20777.49|20898.34|20778.34|20899.45|20779.45|20897.49|20777.49|10
1631719380000|2021-09-15 15:23:00|20899.03|20779.03|20901.55|20781.55|20901.55|20781.55|20899.03|20779.03|10
1631719390000|2021-09-15 15:23:10|20902.52|20782.52|20904.3|20784.3|20904.3|20784.3|20901.19|20781.19|10
1631719400000|2021-09-15 15:23:20|20903.39|20783.39|20900.88|20780.88|20903.45|20783.45|20900.22|20780.22|10
1631719410000|2021-09-15 15:23:30|20899.97|20779.97|20896.86|20776.86|20899.97|20779.97|20896.86|20776.86|10
1631719420000|2021-09-15 15:23:40|20896.44|20776.44|20898.49|20778.49|20898.49|20778.49|20896.44|20776.44|10
1631719430000|2021-09-15 15:23:50|20898.64|20778.64|20900.75|20780.75|20901.22|20781.22|20898.28|20778.28|10
1631719440000|2021-09-15 15:24:00|20901.16|20781.16|20905.86|20785.86|20905.86|20785.86|20901.16|20781.16|10
1631719450000|2021-09-15 15:24:10|20905.67|20785.67|20904.76|20784.76|20905.67|20785.67|20904.27|20784.27|10
1631719460000|2021-09-15 15:24:20|20903.83|20783.83|20908.17|20788.17|20908.17|20788.17|20903.12|20783.12|10
1631719470000|2021-09-15 15:24:30|20908.31|20788.31|20910.94|20790.94|20910.94|20790.94|20907.37|20787.37|10
1631719480000|2021-09-15 15:24:40|20910.73|20790.73|20909.43|20789.43|20910.73|20790.73|20909.43|20789.43|10
1631719490000|2021-09-15 15:24:50|20908.8|20788.8|20895.22|20775.22|20908.8|20788.8|20894.63|20774.63|10
1631719500000|2021-09-15 15:25:00|20894.47|20774.47|20888.67|20768.67|20894.47|20774.47|20888.67|20768.67|10
1631719510000|2021-09-15 15:25:10|20888.49|20768.49|20889.55|20769.55|20889.55|20769.55|20886.3|20766.3|10
1631719520000|2021-09-15 15:25:20|20889.45|20769.45|20894.9|20774.9|20895.07|20775.07|20889.17|20769.17|10
1631719530000|2021-09-15 15:25:30|20896.1|20776.1|20901.76|20781.76|20901.76|20781.76|20896.1|20776.1|10
1631719540000|2021-09-15 15:25:40|20902.67|20782.67|20906.48|20786.48|20906.48|20786.48|20902.67|20782.67|10
1631719550000|2021-09-15 15:25:50|20906.55|20786.55|20908.42|20788.42|20910.55|20790.55|20906.55|20786.55|10
1631719560000|2021-09-15 15:26:00|20907.61|20787.61|20903.33|20783.33|20907.61|20787.61|20903.23|20783.23|10
1631719570000|2021-09-15 15:26:10|20903.02|20783.02|20900.11|20780.11|20903.02|20783.02|20898.71|20778.71|10
1631719580000|2021-09-15 15:26:20|20899.97|20779.97|20902.17|20782.17|20902.17|20782.17|20899.97|20779.97|10
1631719590000|2021-09-15 15:26:30|20901.77|20781.77|20903.25|20783.25|20903.25|20783.25|20901.38|20781.38|10
1631719600000|2021-09-15 15:26:40|20903.64|20783.64|20905.4|20785.4|20905.4|20785.4|20903.64|20783.64|10
1631719610000|2021-09-15 15:26:50|20905.49|20785.49|20907.51|20787.51|20907.51|20787.51|20905.49|20785.49|10
1631719620000|2021-09-15 15:27:00|20907.65|20787.65|20907.17|20787.17|20908.54|20788.54|20907.17|20787.17|10
1631719630000|2021-09-15 15:27:10|20907.88|20787.88|20910.07|20790.07|20910.07|20790.07|20907.88|20787.88|10
1631719640000|2021-09-15 15:27:20|20910.05|20790.05|20910.03|20790.03|20910.16|20790.16|20909.64|20789.64|10
1631719650000|2021-09-15 15:27:30|20909.75|20789.75|20905.51|20785.51|20909.75|20789.75|20905.51|20785.51|10
1631719660000|2021-09-15 15:27:40|20904.55|20784.55|20900.38|20780.38|20904.55|20784.55|20900.38|20780.38|10
1631719670000|2021-09-15 15:27:50|20900.24|20780.24|20899.52|20779.52|20900.24|20780.24|20898.79|20778.79|10
1631719680000|2021-09-15 15:28:00|20899.25|20779.25|20902.52|20782.52|20902.52|20782.52|20899.19|20779.19|10
1631719690000|2021-09-15 15:28:10|20902.57|20782.57|20904.55|20784.55|20904.55|20784.55|20902.57|20782.57|10
1631719700000|2021-09-15 15:28:20|20904.61|20784.61|20907.94|20787.94|20907.94|20787.94|20904.61|20784.61|10
1631719710000|2021-09-15 15:28:30|20907.83|20787.83|20906.81|20786.81|20907.92|20787.92|20905.93|20785.93|10
1631719720000|2021-09-15 15:28:40|20907.21|20787.21|20906.28|20786.28|20907.76|20787.76|20905.64|20785.64|9
1631719730000|2021-09-15 15:28:50|20905.7|20785.7|20903.11|20783.11|20905.7|20785.7|20903.11|20783.11|10
1631719740000|2021-09-15 15:29:00|20903.16|20783.16|20903.26|20783.26|20903.26|20783.26|20901.68|20781.68|10
1631719750000|2021-09-15 15:29:10|20903.05|20783.05|20906.74|20786.74|20906.95|20786.95|20903.05|20783.05|10
1631719760000|2021-09-15 15:29:20|20907.14|20787.14|20909.43|20789.43|20909.43|20789.43|20906.95|20786.95|10
1631719770000|2021-09-15 15:29:30|20909.19|20789.19|20909.47|20789.47|20909.47|20789.47|20908.54|20788.54|10
1631719780000|2021-09-15 15:29:40|20909.5|20789.5|20910.02|20790.02|20911.2|20791.2|20909.5|20789.5|10
1631719790000|2021-09-15 15:29:50|20909.89|20789.89|20914.44|20794.44|20914.44|20794.44|20907.78|20787.78|10
1631719800000|2021-09-15 15:30:00|20915.47|20795.47|20919.52|20799.52|20919.52|20799.52|20915.1|20795.1|10
1631719810000|2021-09-15 15:30:10|20919.7|20799.7|20919.61|20799.61|20920.75|20800.75|20919.41|20799.41|10
1631719820000|2021-09-15 15:30:20|20919.14|20799.14|20916.98|20796.98|20919.22|20799.22|20916.98|20796.98|10
1631719830000|2021-09-15 15:30:30|20916.53|20796.53|20905.57|20785.57|20916.53|20796.53|20905.57|20785.57|10
1631719840000|2021-09-15 15:30:40|20904.28|20784.28|20889.62|20769.62|20904.28|20784.28|20889.33|20769.33|10
1631719850000|2021-09-15 15:30:50|20897.59|20777.59|20908.41|20788.41|20908.41|20788.41|20897.59|20777.59|10
1631719860000|2021-09-15 15:31:00|20908.95|20788.95|20944.89|20824.89|20946.68|20826.68|20908.95|20788.95|10
1631719870000|2021-09-15 15:31:10|20941.28|20821.28|20935.61|20815.61|20941.28|20821.28|20935.61|20815.61|10
1631719880000|2021-09-15 15:31:20|20936.2|20816.2|20942.86|20822.86|20942.86|20822.86|20936.2|20816.2|10
1631719890000|2021-09-15 15:31:30|20944.72|20824.72|20952.74|20832.74|20952.74|20832.74|20944.72|20824.72|10
1631719900000|2021-09-15 15:31:40|20952.94|20832.94|20956.87|20836.87|20957.05|20837.05|20952.94|20832.94|10
1631719910000|2021-09-15 15:31:50|20957.69|20837.69|20957.23|20837.23|20958.18|20838.18|20956.76|20836.76|9
1631719920000|2021-09-15 15:32:00|20957.52|20837.52|20954.49|20834.49|20957.89|20837.89|20954.49|20834.49|10
1631719930000|2021-09-15 15:32:10|20954.45|20834.45|20950.02|20830.02|20954.45|20834.45|20950.02|20830.02|10
1631719940000|2021-09-15 15:32:20|20949.91|20829.91|20942.59|20822.59|20949.91|20829.91|20942.59|20822.59|10
1631719950000|2021-09-15 15:32:30|20942.34|20822.34|20936.19|20816.19|20942.34|20822.34|20935.85|20815.85|10
1631719960000|2021-09-15 15:32:40|20934.85|20814.85|20936.09|20816.09|20936.24|20816.24|20933.68|20813.68|9
1631719970000|2021-09-15 15:32:50|20936.16|20816.16|20943.08|20823.08|20944.5|20824.5|20936.16|20816.16|10
1631719980000|2021-09-15 15:33:00|20943.55|20823.55|20950.43|20830.43|20950.43|20830.43|20943.55|20823.55|10
1631719990000|2021-09-15 15:33:10|20950.45|20830.45|20960.24|20840.24|20960.24|20840.24|20950.45|20830.45|10
1631720000000|2021-09-15 15:33:20|20960.5|20840.5|20964.97|20844.97|20964.97|20844.97|20960.37|20840.37|10
1631720010000|2021-09-15 15:33:30|20964.77|20844.77|20970.82|20850.82|20970.82|20850.82|20964.41|20844.41|10
1631720020000|2021-09-15 15:33:40|20971|20851|20967.02|20847.02|20971|20851|20967.02|20847.02|10
1631720030000|2021-09-15 15:33:50|20968.26|20848.26|20969.2|20849.2|20971.13|20851.13|20968.26|20848.26|10
1631720040000|2021-09-15 15:34:00|20971.11|20851.11|20969.74|20849.74|20972.36|20852.36|20969.61|20849.61|10
1631720050000|2021-09-15 15:34:10|20968.97|20848.97|20966|20846|20968.97|20848.97|20965.52|20845.52|10
1631720060000|2021-09-15 15:34:20|20966.38|20846.38|20965.61|20845.61|20966.89|20846.89|20965.54|20845.54|9
1631720070000|2021-09-15 15:34:30|20965.13|20845.13|20962.02|20842.02|20965.13|20845.13|20961.55|20841.55|10
1631720080000|2021-09-15 15:34:40|20961.71|20841.71|20963.44|20843.44|20963.44|20843.44|20960.59|20840.59|10
1631720090000|2021-09-15 15:34:50|20963.75|20843.75|20963.67|20843.67|20964.18|20844.18|20962.91|20842.91|9
1631720100000|2021-09-15 15:35:00|20963.82|20843.82|20966.64|20846.64|20966.64|20846.64|20963.69|20843.69|10
1631720110000|2021-09-15 15:35:10|20965.91|20845.91|20967.37|20847.37|20967.37|20847.37|20964.64|20844.64|10
1631720120000|2021-09-15 15:35:20|20967.18|20847.18|20975.39|20855.39|20975.48|20855.48|20966.74|20846.74|10
1631720130000|2021-09-15 15:35:30|20975.41|20855.41|20989.09|20869.09|20989.09|20869.09|20975.41|20855.41|10
1631720140000|2021-09-15 15:35:40|20989.34|20869.34|20986.54|20866.54|20990.87|20870.87|20986.54|20866.54|10
1631720150000|2021-09-15 15:35:50|20986.36|20866.36|20985.16|20865.16|20987.9|20867.9|20985.16|20865.16|10
1631720160000|2021-09-15 15:36:00|20984.57|20864.57|20990.29|20870.29|20990.63|20870.63|20984.57|20864.57|10
1631720170000|2021-09-15 15:36:10|20991.63|20871.63|20991.41|20871.41|20992.45|20872.45|20991.01|20871.01|10
1631720180000|2021-09-15 15:36:20|20991.37|20871.37|20994.79|20874.79|20994.79|20874.79|20991.37|20871.37|9
1631720190000|2021-09-15 15:36:30|20994.51|20874.51|20993.3|20873.3|20994.8|20874.8|20993.3|20873.3|10
1631720200000|2021-09-15 15:36:40|20994.19|20874.19|20989.59|20869.59|20994.58|20874.58|20989.59|20869.59|10
1631720210000|2021-09-15 15:36:50|20990.09|20870.09|20991.05|20871.05|20991.05|20871.05|20989.21|20869.21|10
1631720220000|2021-09-15 15:37:00|20990.73|20870.73|20995.2|20875.2|20995.2|20875.2|20990.7|20870.7|10
1631720230000|2021-09-15 15:37:10|20994.62|20874.62|21000.07|20880.07|21000.07|20880.07|20994.17|20874.17|10
1631720240000|2021-09-15 15:37:20|20999.31|20879.31|21001.36|20881.36|21001.54|20881.54|20998.66|20878.66|10
1631720250000|2021-09-15 15:37:30|21001.48|20881.48|21000.31|20880.31|21001.48|20881.48|21000.31|20880.31|10
1631720260000|2021-09-15 15:37:40|20999.23|20879.23|21004.48|20884.48|21004.48|20884.48|20999.23|20879.23|9
1631720270000|2021-09-15 15:37:50|21004.44|20884.44|21005.23|20885.23|21006.14|20886.14|21004.28|20884.28|10
1631720280000|2021-09-15 15:38:00|21005.21|20885.21|21003.11|20883.11|21005.45|20885.45|21001.94|20881.94|10
1631720290000|2021-09-15 15:38:10|21002.41|20882.41|20994.59|20874.59|21002.41|20882.41|20993.66|20873.66|10
1631720300000|2021-09-15 15:38:20|20993.75|20873.75|20984.64|20864.64|20993.75|20873.75|20981.13|20861.13|10
1631720310000|2021-09-15 15:38:30|20984.16|20864.16|20986.24|20866.24|20988.48|20868.48|20984.16|20864.16|10
1631720320000|2021-09-15 15:38:40|20986.13|20866.13|20985.79|20865.79|20986.72|20866.72|20984.63|20864.63|10
1631720330000|2021-09-15 15:38:50|20987.9|20867.9|20989.14|20869.14|20990.09|20870.09|20987.9|20867.9|10
1631720340000|2021-09-15 15:39:00|20988.51|20868.51|20987.03|20867.03|20989.27|20869.27|20987.03|20867.03|10
1631720350000|2021-09-15 15:39:10|20986.94|20866.94|20987.63|20867.63|20988.08|20868.08|20986.31|20866.31|10
1631720360000|2021-09-15 15:39:20|20987.13|20867.13|20990.03|20870.03|20990.03|20870.03|20987.13|20867.13|10
1631720370000|2021-09-15 15:39:30|20990.32|20870.32|20991.03|20871.03|20991.54|20871.54|20990.32|20870.32|10
1631720380000|2021-09-15 15:39:40|20991.12|20871.12|20994.76|20874.76|20994.76|20874.76|20991.12|20871.12|10
1631720390000|2021-09-15 15:39:50|20994.67|20874.67|20995.46|20875.46|20995.46|20875.46|20994.43|20874.43|10
1631720400000|2021-09-15 15:40:00|20995.53|20875.53|20995.86|20875.86|20996.06|20876.06|20995.31|20875.31|9
1631720410000|2021-09-15 15:40:10|20995.83|20875.83|20997.28|20877.28|20997.47|20877.47|20995.83|20875.83|10
1631720420000|2021-09-15 15:40:20|20997.22|20877.22|20998.08|20878.08|20998.19|20878.19|20996.6|20876.6|10
1631720430000|2021-09-15 15:40:30|20998.34|20878.34|20999.51|20879.51|21000.1|20880.1|20998.34|20878.34|10
1631720440000|2021-09-15 15:40:40|20999.39|20879.39|21002.02|20882.02|21002.48|20882.48|20999.39|20879.39|10
1631720450000|2021-09-15 15:40:50|21002.24|20882.24|21003.13|20883.13|21003.37|20883.37|21001.7|20881.7|10
1631720460000|2021-09-15 15:41:00|21003.36|20883.36|21003.82|20883.82|21003.82|20883.82|21000.88|20880.88|10
1631720470000|2021-09-15 15:41:10|21003.23|20883.23|21001.56|20881.56|21004.04|20884.04|21001.56|20881.56|10
1631720480000|2021-09-15 15:41:20|21001.94|20881.94|21001.42|20881.42|21002.94|20882.94|21000.9|20880.9|10
1631720490000|2021-09-15 15:41:30|21002.39|20882.39|21006.82|20886.82|21006.82|20886.82|21002.39|20882.39|10
1631720500000|2021-09-15 15:41:40|21006.94|20886.94|21011.59|20891.59|21011.59|20891.59|21006.03|20886.03|10
1631720510000|2021-09-15 15:41:50|21013.76|20893.76|21013.39|20893.39|21013.76|20893.76|21011.77|20891.77|10
1631720520000|2021-09-15 15:42:00|21012.38|20892.38|21013.94|20893.94|21014.47|20894.47|21012.38|20892.38|10
1631720530000|2021-09-15 15:42:10|21014.51|20894.51|21018.41|20898.41|21018.47|20898.47|21014.39|20894.39|10
1631720540000|2021-09-15 15:42:20|21018.84|20898.84|21020.4|20900.4|21020.4|20900.4|21018.05|20898.05|10
1631720550000|2021-09-15 15:42:30|21020.36|20900.36|21020.01|20900.01|21020.36|20900.36|21019.57|20899.57|10
1631720560000|2021-09-15 15:42:40|21020.72|20900.72|21019.62|20899.62|21021.85|20901.85|21019.02|20899.02|9
1631720570000|2021-09-15 15:42:50|21020.64|20900.64|21025.91|20905.91|21025.91|20905.91|21020.64|20900.64|10
1631720580000|2021-09-15 15:43:00|21026.65|20906.65|21028.43|20908.43|21029.75|20909.75|21026.65|20906.65|10
1631720590000|2021-09-15 15:43:10|21028.74|20908.74|21026.49|20906.49|21029.36|20909.36|21026.49|20906.49|10
1631720600000|2021-09-15 15:43:20|21025.08|20905.08|21025.15|20905.15|21026.48|20906.48|21025.08|20905.08|9
1631720610000|2021-09-15 15:43:30|21025.97|20905.97|21010.81|20890.81|21025.97|20905.97|21010.79|20890.79|10
1631720620000|2021-09-15 15:43:40|21010.74|20890.74|21009.2|20889.2|21011.64|20891.64|21008.83|20888.83|10
1631720630000|2021-09-15 15:43:50|21008.58|20888.58|21003.5|20883.5|21008.58|20888.58|21003.5|20883.5|10
1631720640000|2021-09-15 15:44:00|21006.59|20886.59|21011.64|20891.64|21011.64|20891.64|21006.59|20886.59|10
1631720650000|2021-09-15 15:44:10|21012.84|20892.84|21017.01|20897.01|21017.01|20897.01|21012.84|20892.84|10
1631720660000|2021-09-15 15:44:20|21017.56|20897.56|21020.26|20900.26|21021.82|20901.82|21016.87|20896.87|10
1631720670000|2021-09-15 15:44:30|21019.98|20899.98|21021.09|20901.09|21021.83|20901.83|21019.98|20899.98|10
1631720680000|2021-09-15 15:44:40|21020.52|20900.52|21019.99|20899.99|21021.38|20901.38|21019.8|20899.8|10
1631720690000|2021-09-15 15:44:50|21020.22|20900.22|21017.91|20897.91|21020.22|20900.22|21017.91|20897.91|10
1631720700000|2021-09-15 15:45:00|21017.89|20897.89|21016.92|20896.92|21017.89|20897.89|21016.44|20896.44|10
1631720710000|2021-09-15 15:45:10|21016.74|20896.74|21017.76|20897.76|21018.37|20898.37|21016.74|20896.74|10
1631720720000|2021-09-15 15:45:20|21019.14|20899.14|21022.59|20902.59|21022.59|20902.59|21019.14|20899.14|10
1631720730000|2021-09-15 15:45:30|21021.59|20901.59|21023.6|20903.6|21024.67|20904.67|21021.59|20901.59|10
1631720740000|2021-09-15 15:45:40|21023.77|20903.77|21030.56|20910.56|21030.56|20910.56|21023.77|20903.77|10
1631720750000|2021-09-15 15:45:50|21030.39|20910.39|21034.69|20914.69|21034.79|20914.79|21030.39|20910.39|10
1631720760000|2021-09-15 15:46:00|21034.94|20914.94|21033.86|20913.86|21035.04|20915.04|21033.86|20913.86|10
1631720770000|2021-09-15 15:46:10|21033.95|20913.95|21031.09|20911.09|21033.95|20913.95|21030.91|20910.91|10
1631720780000|2021-09-15 15:46:20|21030.76|20910.76|21031.42|20911.42|21031.62|20911.62|21030.32|20910.32|10
1631720790000|2021-09-15 15:46:30|21031.19|20911.19|21028.32|20908.32|21031.19|20911.19|21028.32|20908.32|10
1631720800000|2021-09-15 15:46:40|21028.71|20908.71|21028.85|20908.85|21029.07|20909.07|21027.4|20907.4|10
1631720810000|2021-09-15 15:46:50|21027.37|20907.37|21027.09|20907.09|21028.56|20908.56|21027.09|20907.09|10
1631720820000|2021-09-15 15:47:00|21026.76|20906.76|21024.05|20904.05|21026.76|20906.76|21024.05|20904.05|10
1631720830000|2021-09-15 15:47:10|21023.51|20903.51|21022.69|20902.69|21024.71|20904.71|21022.69|20902.69|10
1631720840000|2021-09-15 15:47:20|21022.53|20902.53|21026.42|20906.42|21026.42|20906.42|21022.48|20902.48|10
1631720850000|2021-09-15 15:47:30|21026.26|20906.26|21020.95|20900.95|21026.26|20906.26|21020.63|20900.63|10
1631720860000|2021-09-15 15:47:40|21019.77|20899.77|21017.75|20897.75|21019.77|20899.77|21017.46|20897.46|9
1631720870000|2021-09-15 15:47:50|21019.49|20899.49|21019.68|20899.68|21020.54|20900.54|21018.54|20898.54|10
1631720880000|2021-09-15 15:48:00|21019.37|20899.37|21016.5|20896.5|21019.37|20899.37|21016.4|20896.4|10
1631720890000|2021-09-15 15:48:10|21016.61|20896.61|21011.57|20891.57|21016.61|20896.61|21011.57|20891.57|10
1631720900000|2021-09-15 15:48:20|21010.69|20890.69|21010.26|20890.26|21011.74|20891.74|21010.15|20890.15|10
1631720910000|2021-09-15 15:48:30|21010.59|20890.59|21008.64|20888.64|21010.61|20890.61|21008.64|20888.64|10
1631720920000|2021-09-15 15:48:40|21008.94|20888.94|21002.91|20882.91|21008.94|20888.94|21002.91|20882.91|10
1631720930000|2021-09-15 15:48:50|21002.14|20882.14|20999.73|20879.73|21002.14|20882.14|20999.73|20879.73|10
1631720940000|2021-09-15 15:49:00|20997.73|20877.73|21000.59|20880.59|21000.79|20880.79|20997.73|20877.73|10
1631720950000|2021-09-15 15:49:10|21000.91|20880.91|21001.78|20881.78|21002.13|20882.13|21000.34|20880.34|10
1631720960000|2021-09-15 15:49:20|21001.59|20881.59|21001.54|20881.54|21001.78|20881.78|21000.26|20880.26|10
1631720970000|2021-09-15 15:49:30|21002.6|20882.6|21004.35|20884.35|21004.76|20884.76|21002.6|20882.6|10
1631720980000|2021-09-15 15:49:40|21004.61|20884.61|21003.59|20883.59|21004.61|20884.61|21001.92|20881.92|9
1631720990000|2021-09-15 15:49:50|21003.82|20883.82|21003.52|20883.52|21004.28|20884.28|21003.04|20883.04|10
1631721000000|2021-09-15 15:50:00|21003.92|20883.92|21003.68|20883.68|21004.87|20884.87|21003.49|20883.49|10
1631721010000|2021-09-15 15:50:10|21003.93|20883.93|20999.24|20879.24|21003.93|20883.93|20998.86|20878.86|10
1631721020000|2021-09-15 15:50:20|20999.37|20879.37|20998.65|20878.65|21000.39|20880.39|20998.65|20878.65|10
1631721030000|2021-09-15 15:50:30|20997.53|20877.53|20996.07|20876.07|20997.65|20877.65|20996.07|20876.07|10
1631721040000|2021-09-15 15:50:40|20995|20875|20992.31|20872.31|20995|20875|20992.31|20872.31|9
1631721050000|2021-09-15 15:50:50|20992.11|20872.11|20991.32|20871.32|20992.11|20872.11|20990.62|20870.62|10
1631721060000|2021-09-15 15:51:00|20990.81|20870.81|20991.29|20871.29|20992.41|20872.41|20990.81|20870.81|9
1631721070000|2021-09-15 15:51:10|20992.25|20872.25|20992.16|20872.16|20992.99|20872.99|20991.78|20871.78|9
1631721080000|2021-09-15 15:51:20|20992.53|20872.53|20985.75|20865.75|20992.53|20872.53|20985.75|20865.75|10
1631721090000|2021-09-15 15:51:30|20986.2|20866.2|20986.71|20866.71|20986.76|20866.76|20985|20865|10
1631721100000|2021-09-15 15:51:40|20986.01|20866.01|20982.28|20862.28|20986.01|20866.01|20982.28|20862.28|10
1631721110000|2021-09-15 15:51:50|20980.53|20860.53|20978.24|20858.24|20981.02|20861.02|20978.24|20858.24|10
1631721120000|2021-09-15 15:52:00|20978.57|20858.57|20976.99|20856.99|20980.41|20860.41|20976.83|20856.83|10
1631721130000|2021-09-15 15:52:10|20977.44|20857.44|20975.78|20855.78|20977.44|20857.44|20975.78|20855.78|10
1631721140000|2021-09-15 15:52:20|20975.77|20855.77|20975.89|20855.89|20976.15|20856.15|20974.53|20854.53|10
1631721150000|2021-09-15 15:52:30|20975.97|20855.97|20981.72|20861.72|20981.73|20861.73|20974.81|20854.81|10
1631721160000|2021-09-15 15:52:40|20981.68|20861.68|20983.12|20863.12|20983.12|20863.12|20981.68|20861.68|10
1631721170000|2021-09-15 15:52:50|20984.14|20864.14|20982.51|20862.51|20984.33|20864.33|20982.51|20862.51|10
1631721180000|2021-09-15 15:53:00|20983.17|20863.17|20985.13|20865.13|20985.13|20865.13|20982.45|20862.45|10
1631721190000|2021-09-15 15:53:10|20984.01|20864.01|20982.99|20862.99|20984.6|20864.6|20982.99|20862.99|10
1631721200000|2021-09-15 15:53:20|20983|20863|20982.59|20862.59|20983.02|20863.02|20980.51|20860.51|9
1631721210000|2021-09-15 15:53:30|20982.42|20862.42|20982.99|20862.99|20982.99|20862.99|20981.48|20861.48|10
1631721220000|2021-09-15 15:53:40|20982.66|20862.66|20984.99|20864.99|20984.99|20864.99|20982.25|20862.25|10
1631721230000|2021-09-15 15:53:50|20984.61|20864.61|20983.43|20863.43|20986.3|20866.3|20982.75|20862.75|10
1631721240000|2021-09-15 15:54:00|20983.42|20863.42|20981.38|20861.38|20983.42|20863.42|20981.38|20861.38|10
1631721250000|2021-09-15 15:54:10|20981.16|20861.16|20980.67|20860.67|20981.16|20861.16|20980.26|20860.26|9
1631721260000|2021-09-15 15:54:20|20981.09|20861.09|20986.35|20866.35|20986.35|20866.35|20981.09|20861.09|10
1631721270000|2021-09-15 15:54:30|20986.24|20866.24|20986.78|20866.78|20987.29|20867.29|20986.12|20866.12|10
1631721280000|2021-09-15 15:54:40|20986.43|20866.43|20984.2|20864.2|20986.92|20866.92|20984.2|20864.2|10
1631721290000|2021-09-15 15:54:50|20984.94|20864.94|20985.44|20865.44|20986.02|20866.02|20984.62|20864.62|10
1631721300000|2021-09-15 15:55:00|20985.21|20865.21|20982.57|20862.57|20985.21|20865.21|20982.57|20862.57|10
1631721310000|2021-09-15 15:55:10|20982.28|20862.28|20980.16|20860.16|20982.28|20862.28|20979.18|20859.18|10
1631721320000|2021-09-15 15:55:20|20979.72|20859.72|20981.45|20861.45|20981.87|20861.87|20979.72|20859.72|10
1631721330000|2021-09-15 15:55:30|20981.5|20861.5|20976.72|20856.72|20981.5|20861.5|20976.72|20856.72|10
1631721340000|2021-09-15 15:55:40|20976.59|20856.59|20979|20859|20979|20859|20976.3|20856.3|9
1631721350000|2021-09-15 15:55:50|20978.19|20858.19|20977.18|20857.18|20978.35|20858.35|20977.18|20857.18|10
1631721360000|2021-09-15 15:56:00|20976.94|20856.94|20971.65|20851.65|20977.54|20857.54|20971.07|20851.07|10
1631721370000|2021-09-15 15:56:10|20971.57|20851.57|20966.29|20846.29|20972.13|20852.13|20966.29|20846.29|10
1631721380000|2021-09-15 15:56:20|20966.02|20846.02|20969.97|20849.97|20969.99|20849.99|20966.02|20846.02|10
1631721390000|2021-09-15 15:56:30|20970.13|20850.13|20973.71|20853.71|20973.71|20853.71|20970.13|20850.13|10
1631721400000|2021-09-15 15:56:40|20973.57|20853.57|20974.17|20854.17|20974.3|20854.3|20973.2|20853.2|9
1631721410000|2021-09-15 15:56:50|20975.69|20855.69|20978.47|20858.47|20978.67|20858.67|20975.59|20855.59|10
1631721420000|2021-09-15 15:57:00|20978.64|20858.64|20983.7|20863.7|20983.7|20863.7|20978.64|20858.64|10
1631721430000|2021-09-15 15:57:10|20983.97|20863.97|20981.88|20861.88|20984.33|20864.33|20981.58|20861.58|10
1631721440000|2021-09-15 15:57:20|20981.8|20861.8|20981.02|20861.02|20982.18|20862.18|20981.02|20861.02|9
1631721450000|2021-09-15 15:57:30|20981.04|20861.04|20980.64|20860.64|20981.15|20861.15|20980.37|20860.37|9
1631721460000|2021-09-15 15:57:40|20980.83|20860.83|20981.92|20861.92|20981.92|20861.92|20980.83|20860.83|8
1631721470000|2021-09-15 15:57:50|20981.97|20861.97|20986.83|20866.83|20986.83|20866.83|20981.97|20861.97|10
1631721480000|2021-09-15 15:58:00|20986.75|20866.75|20989.82|20869.82|20989.85|20869.85|20986.75|20866.75|10
1631721490000|2021-09-15 15:58:10|20989.86|20869.86|20991.19|20871.19|20991.47|20871.47|20989.86|20869.86|10
1631721500000|2021-09-15 15:58:20|20991.04|20871.04|20992.14|20872.14|20992.14|20872.14|20990.71|20870.71|10
1631721510000|2021-09-15 15:58:30|20992.6|20872.6|20993.22|20873.22|20993.22|20873.22|20992.12|20872.12|9
1631721520000|2021-09-15 15:58:40|20993.46|20873.46|20990.07|20870.07|20993.7|20873.7|20990.07|20870.07|10
1631721530000|2021-09-15 15:58:50|20990.08|20870.08|20989.58|20869.58|20990.08|20870.08|20988.41|20868.41|10
1631721540000|2021-09-15 15:59:00|20989.72|20869.72|20990.26|20870.26|20990.26|20870.26|20987.53|20867.53|8
1631721550000|2021-09-15 15:59:10|20989.93|20869.93|20992.93|20872.93|20992.93|20872.93|20989.55|20869.55|10
1631721560000|2021-09-15 15:59:20|20992.49|20872.49|20997.48|20877.48|20997.48|20877.48|20992.49|20872.49|10
1631721570000|2021-09-15 15:59:30|20997.09|20877.09|20997.24|20877.24|20997.94|20877.94|20995.87|20875.87|10
1631721580000|2021-09-15 15:59:40|20997.04|20877.04|20997.95|20877.95|20998.45|20878.45|20997.04|20877.04|9
1631721590000|2021-09-15 15:59:50|20998.65|20878.65|21005.37|20885.37|21005.37|20885.37|20997.97|20877.97|10
1631721600000|2021-09-15 16:00:00|21006|20886|21011.03|20891.03|21011.03|20891.03|21004.78|20884.78|10
1631721610000|2021-09-15 16:00:10|21011.45|20891.45|21016.74|20896.74|21016.74|20896.74|21011.45|20891.45|10
1631721620000|2021-09-15 16:00:20|21017.31|20897.31|21016.86|20896.86|21018.04|20898.04|21016.86|20896.86|10
1631721630000|2021-09-15 16:00:30|21016.4|20896.4|21017.2|20897.2|21017.2|20897.2|21015.26|20895.26|10
1631721640000|2021-09-15 16:00:40|21017.64|20897.64|21019.75|20899.75|21020.28|20900.28|21017.64|20897.64|10
1631721650000|2021-09-15 16:00:50|21019.29|20899.29|21016.75|20896.75|21019.29|20899.29|21016.31|20896.31|10
1631721660000|2021-09-15 16:01:00|21016.06|20896.06|21014.27|20894.27|21016.06|20896.06|21014.27|20894.27|10
1631721670000|2021-09-15 16:01:10|21013.23|20893.23|21012.91|20892.91|21013.84|20893.84|21012.89|20892.89|10
1631721680000|2021-09-15 16:01:20|21013.72|20893.72|21018.11|20898.11|21018.35|20898.35|21013.72|20893.72|10
1631721690000|2021-09-15 16:01:30|21017.72|20897.72|21018.22|20898.22|21018.72|20898.72|21017.72|20897.72|10
1631721700000|2021-09-15 16:01:40|21018.94|20898.94|21025.62|20905.62|21025.62|20905.62|21018.94|20898.94|10
1631721710000|2021-09-15 16:01:50|21025.13|20905.13|21030.2|20910.2|21032.2|20912.2|21025.13|20905.13|10
1631721720000|2021-09-15 16:02:00|21032|20912|21029.39|20909.39|21032|20912|21029.39|20909.39|10
1631721730000|2021-09-15 16:02:10|21028.83|20908.83|21024.34|20904.34|21028.83|20908.83|21024.34|20904.34|10
1631721740000|2021-09-15 16:02:20|21024.66|20904.66|21023.04|20903.04|21024.66|20904.66|21022.26|20902.26|10
1631721750000|2021-09-15 16:02:30|21023.39|20903.39|21031.95|20911.95|21032.25|20912.25|21021.82|20901.82|10
1631721760000|2021-09-15 16:02:40|21030.99|20910.99|21037.43|20917.43|21037.43|20917.43|21030.67|20910.67|10
1631721770000|2021-09-15 16:02:50|21037.2|20917.2|21040.19|20920.19|21041.17|20921.17|21037.19|20917.19|10
1631721780000|2021-09-15 16:03:00|21039.69|20919.69|21046.96|20926.96|21046.96|20926.96|21039.69|20919.69|10
1631721790000|2021-09-15 16:03:10|21048.23|20928.23|21053.24|20933.24|21053.24|20933.24|21048.23|20928.23|10
1631721800000|2021-09-15 16:03:20|21053.79|20933.79|21049.32|20929.32|21054.32|20934.32|21049.32|20929.32|10
1631721810000|2021-09-15 16:03:30|21049.47|20929.47|21046.32|20926.32|21051.43|20931.43|21046.32|20926.32|10
1631721820000|2021-09-15 16:03:40|21044.17|20924.17|21038.2|20918.2|21044.27|20924.27|21037.75|20917.75|10
1631721830000|2021-09-15 16:03:50|21037.02|20917.02|21029.68|20909.68|21037.11|20917.11|21029.68|20909.68|10
1631721840000|2021-09-15 16:04:00|21029.65|20909.65|21022.67|20902.67|21029.65|20909.65|21022.67|20902.67|10
1631721850000|2021-09-15 16:04:10|21022.31|20902.31|21020.29|20900.29|21023.46|20903.46|21019|20899|10
1631721860000|2021-09-15 16:04:20|21020.22|20900.22|21021.85|20901.85|21021.96|20901.96|21018.62|20898.62|10
1631721870000|2021-09-15 16:04:30|21021.6|20901.6|21012.82|20892.82|21021.6|20901.6|21011.9|20891.9|10
1631721880000|2021-09-15 16:04:40|21012.32|20892.32|21001.75|20881.75|21012.32|20892.32|21001.75|20881.75|10
1631721890000|2021-09-15 16:04:50|21001.56|20881.56|20992.77|20872.77|21001.56|20881.56|20992.71|20872.71|10
1631721900000|2021-09-15 16:05:00|20991.55|20871.55|20990.14|20870.14|20992.06|20872.06|20988.78|20868.78|10
1631721910000|2021-09-15 16:05:10|20990.1|20870.1|20994.35|20874.35|20994.35|20874.35|20989.95|20869.95|10
1631721920000|2021-09-15 16:05:20|20993.93|20873.93|20998.19|20878.19|20998.19|20878.19|20993.89|20873.89|10
1631721930000|2021-09-15 16:05:30|20998.56|20878.56|21002.28|20882.28|21002.28|20882.28|20998.44|20878.44|10
1631721940000|2021-09-15 16:05:40|21000.86|20880.86|21008.74|20888.74|21008.93|20888.93|21000.86|20880.86|10
1631721950000|2021-09-15 16:05:50|21010.26|20890.26|21018.95|20898.95|21018.95|20898.95|21010.26|20890.26|10
1631721960000|2021-09-15 16:06:00|21019.03|20899.03|21027.09|20907.09|21027.09|20907.09|21019.03|20899.03|10
1631721970000|2021-09-15 16:06:10|21026.87|20906.87|21023.32|20903.32|21026.87|20906.87|21023.23|20903.23|10
1631721980000|2021-09-15 16:06:20|21022.69|20902.69|21022.02|20902.02|21023.19|20903.19|21022.02|20902.02|10
1631721990000|2021-09-15 16:06:30|21022.34|20902.34|21020.23|20900.23|21022.6|20902.6|21020.23|20900.23|10
1631722000000|2021-09-15 16:06:40|21020.93|20900.93|21020.75|20900.75|21021.45|20901.45|21020.71|20900.71|10
1631722010000|2021-09-15 16:06:50|21020.39|20900.39|21021.05|20901.05|21022.04|20902.04|21020.39|20900.39|9
1631722020000|2021-09-15 16:07:00|21020.57|20900.57|21021.38|20901.38|21021.38|20901.38|21020.13|20900.13|10
1631722030000|2021-09-15 16:07:10|21021.53|20901.53|21022.34|20902.34|21022.34|20902.34|21021.08|20901.08|9
1631722040000|2021-09-15 16:07:20|21022.79|20902.79|21024.1|20904.1|21024.1|20904.1|21022.77|20902.77|10
1631722050000|2021-09-15 16:07:30|21024.25|20904.25|21023.86|20903.86|21024.68|20904.68|21023.53|20903.53|10
1631722060000|2021-09-15 16:07:40|21023.37|20903.37|21025.23|20905.23|21025.41|20905.41|21023.37|20903.37|10
1631722070000|2021-09-15 16:07:50|21024.29|20904.29|21021.9|20901.9|21024.39|20904.39|21021.9|20901.9|10
1631722080000|2021-09-15 16:08:00|21019.94|20899.94|21020.85|20900.85|21020.85|20900.85|21019.54|20899.54|10
1631722090000|2021-09-15 16:08:10|21020.78|20900.78|21020.69|20900.69|21021.93|20901.93|21020.69|20900.69|9
1631722100000|2021-09-15 16:08:20|21020.4|20900.4|21014.32|20894.32|21020.4|20900.4|21014.32|20894.32|10
1631722110000|2021-09-15 16:08:30|21013.85|20893.85|21008.75|20888.75|21013.85|20893.85|21008.07|20888.07|10
1631722120000|2021-09-15 16:08:40|21008.52|20888.52|21003.81|20883.81|21008.54|20888.54|21003.81|20883.81|9
1631722130000|2021-09-15 16:08:50|21002|20882|21000.49|20880.49|21002|20882|21000.49|20880.49|10
1631722140000|2021-09-15 16:09:00|21000.71|20880.71|20999|20879|21000.71|20880.71|20999|20879|10
1631722150000|2021-09-15 16:09:10|20998.04|20878.04|20996.34|20876.34|20998.04|20878.04|20996.34|20876.34|10
1631722160000|2021-09-15 16:09:20|20995.98|20875.98|20992.46|20872.46|20995.98|20875.98|20992.34|20872.34|10
1631722170000|2021-09-15 16:09:30|20991.85|20871.85|20990.35|20870.35|20991.85|20871.85|20990.35|20870.35|10
1631722180000|2021-09-15 16:09:40|20990.07|20870.07|20989.11|20869.11|20990.07|20870.07|20988.84|20868.84|10
1631722190000|2021-09-15 16:09:50|20988.56|20868.56|20990.02|20870.02|20991.7|20871.7|20988.56|20868.56|10
1631722200000|2021-09-15 16:10:00|20989.95|20869.95|20994.27|20874.27|20994.27|20874.27|20989.88|20869.88|10
1631722210000|2021-09-15 16:10:10|20994.47|20874.47|20995.29|20875.29|20995.44|20875.44|20994.47|20874.47|10
1631722220000|2021-09-15 16:10:20|20995.42|20875.42|20996.65|20876.65|20996.65|20876.65|20995.42|20875.42|9
1631722230000|2021-09-15 16:10:30|20996.98|20876.98|20999.8|20879.8|21000.02|20880.02|20996.98|20876.98|10
1631722240000|2021-09-15 16:10:40|21000.11|20880.11|21001.26|20881.26|21002.64|20882.64|21000.11|20880.11|10
1631722250000|2021-09-15 16:10:50|21001.07|20881.07|21004.48|20884.48|21004.48|20884.48|20999.83|20879.83|10
1631722260000|2021-09-15 16:11:00|21005.13|20885.13|21010.35|20890.35|21010.35|20890.35|21005.13|20885.13|10
1631722270000|2021-09-15 16:11:10|21010.83|20890.83|21017.63|20897.63|21017.63|20897.63|21010.83|20890.83|10
1631722280000|2021-09-15 16:11:20|21017.47|20897.47|21021.58|20901.58|21021.58|20901.58|21017.47|20897.47|10
1631722290000|2021-09-15 16:11:30|21021.61|20901.61|21019.76|20899.76|21022.08|20902.08|21019.76|20899.76|10
1631722300000|2021-09-15 16:11:40|21019.82|20899.82|21020.62|20900.62|21020.62|20900.62|21018.45|20898.45|10
1631722310000|2021-09-15 16:11:50|21020.67|20900.67|21022.15|20902.15|21023.08|20903.08|21020.67|20900.67|10
1631722320000|2021-09-15 16:12:00|21022.1|20902.1|21026.56|20906.56|21026.56|20906.56|21021.52|20901.52|10
1631722330000|2021-09-15 16:12:10|21026.37|20906.37|21032.14|20912.14|21032.36|20912.36|21026.02|20906.02|10
1631722340000|2021-09-15 16:12:20|21032.98|20912.98|21039.8|20919.8|21040.22|20920.22|21032.46|20912.46|10
1631722350000|2021-09-15 16:12:30|21038.88|20918.88|21039.55|20919.55|21041.44|20921.44|21038.88|20918.88|10
1631722360000|2021-09-15 16:12:40|21039.32|20919.32|21042.7|20922.7|21042.7|20922.7|21039.32|20919.32|10
1631722370000|2021-09-15 16:12:50|21042.65|20922.65|21043.07|20923.07|21043.23|20923.23|21041.83|20921.83|10
1631722380000|2021-09-15 16:13:00|21042.79|20922.79|21043.22|20923.22|21043.63|20923.63|21041.71|20921.71|10
1631722390000|2021-09-15 16:13:10|21043.08|20923.08|21046.64|20926.64|21046.67|20926.67|21042.99|20922.99|10
1631722400000|2021-09-15 16:13:20|21046.06|20926.06|21045.92|20925.92|21046.06|20926.06|21044.89|20924.89|10
1631722410000|2021-09-15 16:13:30|21046.39|20926.39|21048.24|20928.24|21048.74|20928.74|21046.39|20926.39|10
1631722420000|2021-09-15 16:13:40|21048.19|20928.19|21054|20934|21054|20934|21048.19|20928.19|10
1631722430000|2021-09-15 16:13:50|21055.91|20935.91|21057.13|20937.13|21057.13|20937.13|21054.88|20934.88|10
1631722440000|2021-09-15 16:14:00|21057.73|20937.73|21063.39|20943.39|21063.39|20943.39|21057.73|20937.73|10
1631722450000|2021-09-15 16:14:10|21063.35|20943.35|21066.73|20946.73|21066.73|20946.73|21063.35|20943.35|10
1631722460000|2021-09-15 16:14:20|21065.88|20945.88|21066.72|20946.72|21067.89|20947.89|21065.88|20945.88|10
1631722470000|2021-09-15 16:14:30|21066.13|20946.13|21064.88|20944.88|21066.13|20946.13|21064.88|20944.88|10
1631722480000|2021-09-15 16:14:40|21064.57|20944.57|21064.4|20944.4|21065.21|20945.21|21064.4|20944.4|10
1631722490000|2021-09-15 16:14:50|21064.41|20944.41|21063.73|20943.73|21066.21|20946.21|21063.73|20943.73|10
1631722500000|2021-09-15 16:15:00|21063.87|20943.87|21065.59|20945.59|21065.83|20945.83|21063.87|20943.87|9
1631722510000|2021-09-15 16:15:10|21065.17|20945.17|21057.53|20937.53|21065.17|20945.17|21057.53|20937.53|10
1631722520000|2021-09-15 16:15:20|21056.94|20936.94|21056.28|20936.28|21057.46|20937.46|21054.04|20934.04|10
1631722530000|2021-09-15 16:15:30|21056.36|20936.36|21056.4|20936.4|21056.54|20936.54|21055.62|20935.62|9
1631722540000|2021-09-15 16:15:40|21059.38|20939.38|21058.58|20938.58|21060.22|20940.22|21057.94|20937.94|10
1631722550000|2021-09-15 16:15:50|21058.42|20938.42|21057.83|20937.83|21058.42|20938.42|21056.46|20936.46|10
1631722560000|2021-09-15 16:16:00|21057.94|20937.94|21054.48|20934.48|21058.15|20938.15|21054.38|20934.38|10
1631722570000|2021-09-15 16:16:10|21054.46|20934.46|21052.89|20932.89|21054.64|20934.64|21052.56|20932.56|10
1631722580000|2021-09-15 16:16:20|21055|20935|21059.76|20939.76|21059.76|20939.76|21055|20935|10
1631722590000|2021-09-15 16:16:30|21059.62|20939.62|21072.34|20952.34|21072.34|20952.34|21059.62|20939.62|10
1631722600000|2021-09-15 16:16:40|21073.81|20953.81|21076.12|20956.12|21077.25|20957.25|21073.81|20953.81|10
1631722610000|2021-09-15 16:16:50|21076.3|20956.3|21074.12|20954.12|21077.28|20957.28|21073.37|20953.37|10
1631722620000|2021-09-15 16:17:00|21074.67|20954.67|21072.76|20952.76|21074.67|20954.67|21071.79|20951.79|10
1631722630000|2021-09-15 16:17:10|21072.77|20952.77|21075.17|20955.17|21075.24|20955.24|21072.77|20952.77|10
1631722640000|2021-09-15 16:17:20|21075.38|20955.38|21072.15|20952.15|21075.38|20955.38|21070.94|20950.94|10
1631722650000|2021-09-15 16:17:30|21070.03|20950.03|21063|20943|21070.06|20950.06|21063|20943|10
1631722660000|2021-09-15 16:17:40|21062.49|20942.49|21059.64|20939.64|21062.49|20942.49|21058.9|20938.9|10
1631722670000|2021-09-15 16:17:50|21059.96|20939.96|21060.32|20940.32|21060.46|20940.46|21058.84|20938.84|10
1631722680000|2021-09-15 16:18:00|21057.81|20937.81|21058.73|20938.73|21058.73|20938.73|21057.81|20937.81|10
1631722690000|2021-09-15 16:18:10|21058.58|20938.58|21062.8|20942.8|21062.8|20942.8|21056.87|20936.87|10
1631722700000|2021-09-15 16:18:20|21064.75|20944.75|21068.66|20948.66|21068.66|20948.66|21064.75|20944.75|10
1631722710000|2021-09-15 16:18:30|21068.74|20948.74|21069.5|20949.5|21069.5|20949.5|21068.5|20948.5|10
1631722720000|2021-09-15 16:18:40|21069.08|20949.08|21067.07|20947.07|21071.64|20951.64|21067.07|20947.07|10
1631722730000|2021-09-15 16:18:50|21066.72|20946.72|21066.42|20946.42|21066.72|20946.72|21064.66|20944.66|10
1631722740000|2021-09-15 16:19:00|21066.94|20946.94|21069.8|20949.8|21070.69|20950.69|21066.23|20946.23|10
1631722750000|2021-09-15 16:19:10|21071.77|20951.77|21071.9|20951.9|21071.95|20951.95|21071.06|20951.06|10
1631722760000|2021-09-15 16:19:20|21072.23|20952.23|21069.38|20949.38|21072.23|20952.23|21069.38|20949.38|10
1631722770000|2021-09-15 16:19:30|21069.07|20949.07|21063.85|20943.85|21069.07|20949.07|21063.85|20943.85|10
1631722780000|2021-09-15 16:19:40|21063.7|20943.7|21060.99|20940.99|21063.7|20943.7|21060.5|20940.5|10
1631722790000|2021-09-15 16:19:50|21061.04|20941.04|21059.09|20939.09|21061.04|20941.04|21058.82|20938.82|10
1631722800000|2021-09-15 16:20:00|21058.85|20938.85|21062.01|20942.01|21062.01|20942.01|21058.85|20938.85|10
1631722810000|2021-09-15 16:20:10|21061.95|20941.95|21059.84|20939.84|21063.23|20943.23|21059.47|20939.47|10
1631722820000|2021-09-15 16:20:20|21059.48|20939.48|21055.07|20935.07|21059.95|20939.95|21055.07|20935.07|10
1631722830000|2021-09-15 16:20:30|21054.89|20934.89|21054.39|20934.39|21055.06|20935.06|21052.6|20932.6|10
1631722840000|2021-09-15 16:20:40|21054.81|20934.81|21050.87|20930.87|21055.05|20935.05|21050.87|20930.87|10
1631722850000|2021-09-15 16:20:50|21049.21|20929.21|21047|20927|21049.21|20929.21|21044.55|20924.55|10
1631722860000|2021-09-15 16:21:00|21047.69|20927.69|21043.63|20923.63|21047.95|20927.95|21043.63|20923.63|10
1631722870000|2021-09-15 16:21:10|21044.05|20924.05|21046.87|20926.87|21046.87|20926.87|21044.05|20924.05|10
1631722880000|2021-09-15 16:21:20|21046.4|20926.4|21044.13|20924.13|21046.6|20926.6|21044.13|20924.13|9
1631722890000|2021-09-15 16:21:30|21043.42|20923.42|21042.31|20922.31|21043.73|20923.73|21042.31|20922.31|9
1631722900000|2021-09-15 16:21:40|21042.27|20922.27|21039.58|20919.58|21042.52|20922.52|21039.58|20919.58|10
1631722910000|2021-09-15 16:21:50|21040.53|20920.53|21038.69|20918.69|21040.53|20920.53|21038.69|20918.69|10
1631722920000|2021-09-15 16:22:00|21038.55|20918.55|21034.21|20914.21|21038.75|20918.75|21034.21|20914.21|10
1631722930000|2021-09-15 16:22:10|21033.89|20913.89|21033.4|20913.4|21034.57|20914.57|21032.01|20912.01|10
1631722940000|2021-09-15 16:22:20|21033.05|20913.05|21030.26|20910.26|21033.05|20913.05|21029.93|20909.93|10
1631722950000|2021-09-15 16:22:30|21029.83|20909.83|21030.95|20910.95|21030.95|20910.95|21029.5|20909.5|9
1631722960000|2021-09-15 16:22:40|21030.91|20910.91|21030.22|20910.22|21031.64|20911.64|21030.11|20910.11|10
1631722970000|2021-09-15 16:22:50|21030.41|20910.41|21032.63|20912.63|21032.63|20912.63|21030.41|20910.41|9
1631722980000|2021-09-15 16:23:00|21032.61|20912.61|21032.74|20912.74|21034.23|20914.23|21032.61|20912.61|10
1631722990000|2021-09-15 16:23:10|21033.57|20913.57|21035.96|20915.96|21036.31|20916.31|21033.57|20913.57|10
1631723000000|2021-09-15 16:23:20|21035.93|20915.93|21038.16|20918.16|21038.16|20918.16|21035.44|20915.44|10
1631723010000|2021-09-15 16:23:30|21038.41|20918.41|21039.65|20919.65|21040.23|20920.23|21038.25|20918.25|10
1631723020000|2021-09-15 16:23:40|21040.46|20920.46|21041.74|20921.74|21041.8|20921.8|21040.46|20920.46|10
1631723030000|2021-09-15 16:23:50|21040.51|20920.51|21041.28|20921.28|21041.39|20921.39|21040.39|20920.39|10
1631723040000|2021-09-15 16:24:00|21041.61|20921.61|21041.13|20921.13|21041.79|20921.79|21041.13|20921.13|9
1631723050000|2021-09-15 16:24:10|21040.24|20920.24|21042.54|20922.54|21042.54|20922.54|21040.24|20920.24|9
1631723060000|2021-09-15 16:24:20|21041.32|20921.32|21038.91|20918.91|21041.32|20921.32|21038.91|20918.91|9
1631723070000|2021-09-15 16:24:30|21038.64|20918.64|21031.78|20911.78|21038.64|20918.64|21031.78|20911.78|10
1631723080000|2021-09-15 16:24:40|21025.34|20905.34|21022.65|20902.65|21025.59|20905.59|21022.49|20902.49|10
1631723090000|2021-09-15 16:24:50|21023.53|20903.53|21021.03|20901.03|21023.53|20903.53|21019.66|20899.66|10
1631723100000|2021-09-15 16:25:00|21020.03|20900.03|21023.75|20903.75|21023.85|20903.85|21020.03|20900.03|10
1631723110000|2021-09-15 16:25:10|21023.98|20903.98|21023.07|20903.07|21024.73|20904.73|21021.77|20901.77|10
1631723120000|2021-09-15 16:25:20|21022.96|20902.96|21019.93|20899.93|21022.96|20902.96|21019.93|20899.93|10
1631723130000|2021-09-15 16:25:30|21018.68|20898.68|21020.78|20900.78|21020.78|20900.78|21018.68|20898.68|10
1631723140000|2021-09-15 16:25:40|21020.55|20900.55|21019.76|20899.76|21021.36|20901.36|21019.54|20899.54|10
1631723150000|2021-09-15 16:25:50|21019.88|20899.88|21021.4|20901.4|21021.73|20901.73|21019.88|20899.88|10
1631723160000|2021-09-15 16:26:00|21021.16|20901.16|21019.84|20899.84|21021.38|20901.38|21019.73|20899.73|10
1631723170000|2021-09-15 16:26:10|21019.91|20899.91|21016.98|20896.98|21019.91|20899.91|21016.98|20896.98|10
1631723180000|2021-09-15 16:26:20|21016.46|20896.46|21017.43|20897.43|21017.43|20897.43|21015.66|20895.66|10
1631723190000|2021-09-15 16:26:30|21016.87|20896.87|21014.84|20894.84|21016.93|20896.93|21014.84|20894.84|10
1631723200000|2021-09-15 16:26:40|21014.68|20894.68|21011.05|20891.05|21014.68|20894.68|21011.05|20891.05|10
1631723210000|2021-09-15 16:26:50|21011.04|20891.04|21007.02|20887.02|21011.04|20891.04|21006.69|20886.69|10
1631723220000|2021-09-15 16:27:00|21006.5|20886.5|21003.13|20883.13|21006.5|20886.5|21002.6|20882.6|10
1631723230000|2021-09-15 16:27:10|21002.4|20882.4|20998.27|20878.27|21002.63|20882.63|20997.59|20877.59|10
1631723240000|2021-09-15 16:27:20|20998.78|20878.78|20995.42|20875.42|20998.78|20878.78|20995.32|20875.32|10
1631723250000|2021-09-15 16:27:30|20995.06|20875.06|20995.19|20875.19|20996.3|20876.3|20994.98|20874.98|10
1631723260000|2021-09-15 16:27:40|20995.34|20875.34|20994.67|20874.67|20996.17|20876.17|20993.65|20873.65|10
1631723270000|2021-09-15 16:27:50|20992.67|20872.67|20987.52|20867.52|20992.78|20872.78|20987.52|20867.52|10
1631723280000|2021-09-15 16:28:00|20987.09|20867.09|20984.7|20864.7|20987.09|20867.09|20984.7|20864.7|10
1631723290000|2021-09-15 16:28:10|20984.85|20864.85|20984.73|20864.73|20985.61|20865.61|20983.8|20863.8|10
1631723300000|2021-09-15 16:28:20|20985.3|20865.3|20987.45|20867.45|20987.93|20867.93|20985.3|20865.3|10
1631723310000|2021-09-15 16:28:30|20987.29|20867.29|20989.85|20869.85|20989.85|20869.85|20987.29|20867.29|10
1631723320000|2021-09-15 16:28:40|20989.46|20869.46|20992.26|20872.26|20992.41|20872.41|20989.46|20869.46|10
1631723330000|2021-09-15 16:28:50|20992.98|20872.98|20996.01|20876.01|20996.56|20876.56|20992.98|20872.98|10
1631723340000|2021-09-15 16:29:00|20995.83|20875.83|20995.4|20875.4|20996.85|20876.85|20995.4|20875.4|10
1631723350000|2021-09-15 16:29:10|20995.11|20875.11|20985.87|20865.87|20995.92|20875.92|20985.87|20865.87|10
1631723360000|2021-09-15 16:29:20|20986.6|20866.6|20983.64|20863.64|20987.9|20867.9|20983.64|20863.64|10
1631723370000|2021-09-15 16:29:30|20982.77|20862.77|20978.92|20858.92|20982.77|20862.77|20978.92|20858.92|10
1631723380000|2021-09-15 16:29:40|20979.01|20859.01|20981.76|20861.76|20981.76|20861.76|20978.95|20858.95|10
1631723390000|2021-09-15 16:29:50|20981.71|20861.71|20981.12|20861.12|20982.13|20862.13|20981.06|20861.06|10
1631723400000|2021-09-15 16:30:00|20981.51|20861.51|20982.09|20862.09|20982.09|20862.09|20980.63|20860.63|10
1631723410000|2021-09-15 16:30:10|20982.66|20862.66|20982.71|20862.71|20984.17|20864.17|20982.09|20862.09|10
1631723420000|2021-09-15 16:30:20|20982.66|20862.66|20984.13|20864.13|20984.5|20864.5|20982.66|20862.66|10
1631723430000|2021-09-15 16:30:30|20984.57|20864.57|20985.8|20865.8|20985.89|20865.89|20984.57|20864.57|10
1631723440000|2021-09-15 16:30:40|20985.88|20865.88|20991.02|20871.02|20991.63|20871.63|20985.88|20865.88|9
1631723450000|2021-09-15 16:30:50|20991.06|20871.06|20994.17|20874.17|20994.17|20874.17|20990.87|20870.87|9
1631723460000|2021-09-15 16:31:00|20994.98|20874.98|20999.33|20879.33|20999.33|20879.33|20994.98|20874.98|10
1631723470000|2021-09-15 16:31:10|20999.4|20879.4|21000.75|20880.75|21000.75|20880.75|20999.4|20879.4|10
1631723480000|2021-09-15 16:31:20|21001.35|20881.35|21001.99|20881.99|21001.99|20881.99|20999.8|20879.8|10
1631723490000|2021-09-15 16:31:30|21002.05|20882.05|21005.09|20885.09|21005.12|20885.12|21002.02|20882.02|10
1631723500000|2021-09-15 16:31:40|21005.5|20885.5|21005.56|20885.56|21006.16|20886.16|21004.03|20884.03|10
1631723510000|2021-09-15 16:31:50|21005.98|20885.98|21007.87|20887.87|21008.44|20888.44|21005.98|20885.98|10
1631723520000|2021-09-15 16:32:00|21007.62|20887.62|21006.37|20886.37|21008.22|20888.22|21006.37|20886.37|10
1631723530000|2021-09-15 16:32:10|21005.89|20885.89|21012.92|20892.92|21012.92|20892.92|21005.89|20885.89|10
1631723540000|2021-09-15 16:32:20|21012.96|20892.96|21013.4|20893.4|21013.4|20893.4|21011.89|20891.89|10
1631723550000|2021-09-15 16:32:30|21013.29|20893.29|21013.54|20893.54|21014.5|20894.5|21013.29|20893.29|10
1631723560000|2021-09-15 16:32:40|21014.22|20894.22|21016.06|20896.06|21016.06|20896.06|21014.09|20894.09|10
1631723570000|2021-09-15 16:32:50|21016.83|20896.83|21018.98|20898.98|21018.98|20898.98|21016.39|20896.39|10
1631723580000|2021-09-15 16:33:00|21018.97|20898.97|21019.37|20899.37|21019.86|20899.86|21018.97|20898.97|9
1631723590000|2021-09-15 16:33:10|21019.42|20899.42|21018.17|20898.17|21019.62|20899.62|21018.17|20898.17|10
1631723600000|2021-09-15 16:33:20|21017.38|20897.38|21010.87|20890.87|21018.55|20898.55|21010.87|20890.87|10
1631723610000|2021-09-15 16:33:30|21009.52|20889.52|21007.05|20887.05|21009.52|20889.52|21006.48|20886.48|10
1631723620000|2021-09-15 16:33:40|21006.61|20886.61|21005|20885|21006.61|20886.61|21004.52|20884.52|10
1631723630000|2021-09-15 16:33:50|21004.34|20884.34|21002.46|20882.46|21005.11|20885.11|21002.46|20882.46|10
1631723640000|2021-09-15 16:34:00|21002.76|20882.76|21001.49|20881.49|21002.99|20882.99|21000.28|20880.28|10
1631723650000|2021-09-15 16:34:10|21001.54|20881.54|21001.44|20881.44|21002.06|20882.06|21001.09|20881.09|10
1631723660000|2021-09-15 16:34:20|21000.95|20880.95|21000.45|20880.45|21001.27|20881.27|20998.86|20878.86|10
1631723670000|2021-09-15 16:34:30|21001.07|20881.07|21003.95|20883.95|21005.85|20885.85|21001.07|20881.07|10
1631723680000|2021-09-15 16:34:40|21003.53|20883.53|21003.3|20883.3|21003.53|20883.53|21002.79|20882.79|10
1631723690000|2021-09-15 16:34:50|21003.23|20883.23|21001.22|20881.22|21003.23|20883.23|21001.22|20881.22|10
1631723700000|2021-09-15 16:35:00|21001.34|20881.34|21002.1|20882.1|21002.1|20882.1|21000.66|20880.66|9
1631723710000|2021-09-15 16:35:10|21002.38|20882.38|20995.49|20875.49|21002.38|20882.38|20995.49|20875.49|10
1631723720000|2021-09-15 16:35:20|20994.14|20874.14|20989.21|20869.21|20994.14|20874.14|20989.02|20869.02|10
1631723730000|2021-09-15 16:35:30|20989.68|20869.68|20984.88|20864.88|20989.68|20869.68|20984.88|20864.88|9
1631723740000|2021-09-15 16:35:40|20983.88|20863.88|20979.65|20859.65|20983.92|20863.92|20979.65|20859.65|10
1631723750000|2021-09-15 16:35:50|20978.82|20858.82|20976.01|20856.01|20978.91|20858.91|20976.01|20856.01|10
1631723760000|2021-09-15 16:36:00|20977.05|20857.05|20979.89|20859.89|20980.3|20860.3|20977.05|20857.05|10
1631723770000|2021-09-15 16:36:10|20980.44|20860.44|20979.95|20859.95|20980.44|20860.44|20978.71|20858.71|10
1631723780000|2021-09-15 16:36:20|20980.07|20860.07|20982.98|20862.98|20982.98|20862.98|20980.06|20860.06|10
1631723790000|2021-09-15 16:36:30|20983.94|20863.94|20986.98|20866.98|20986.98|20866.98|20983.94|20863.94|10
1631723800000|2021-09-15 16:36:40|20987.27|20867.27|20988.09|20868.09|20988.98|20868.98|20987.06|20867.06|10
1631723810000|2021-09-15 16:36:50|20989.19|20869.19|20994.66|20874.66|20994.66|20874.66|20989.19|20869.19|10
1631723820000|2021-09-15 16:37:00|20995.07|20875.07|20998.5|20878.5|20998.5|20878.5|20994.63|20874.63|10
1631723830000|2021-09-15 16:37:10|20998.55|20878.55|21001.36|20881.36|21002.09|20882.09|20997.97|20877.97|10
1631723840000|2021-09-15 16:37:20|21001.47|20881.47|21001.05|20881.05|21001.53|20881.53|21000.48|20880.48|9
1631723850000|2021-09-15 16:37:30|21000.07|20880.07|21000.31|20880.31|21001.02|20881.02|21000.07|20880.07|10
1631723860000|2021-09-15 16:37:40|21000.06|20880.06|20998.04|20878.04|21000.06|20880.06|20998.04|20878.04|10
1631723870000|2021-09-15 16:37:50|20998.42|20878.42|20997.1|20877.1|20998.42|20878.42|20997.06|20877.06|10
1631723880000|2021-09-15 16:38:00|20997.77|20877.77|20995.05|20875.05|20997.77|20877.77|20995.05|20875.05|10
1631723890000|2021-09-15 16:38:10|20994.27|20874.27|20991.23|20871.23|20994.27|20874.27|20991.23|20871.23|10
1631723900000|2021-09-15 16:38:20|20990.69|20870.69|20992.01|20872.01|20992.48|20872.48|20990.69|20870.69|10
1631723910000|2021-09-15 16:38:30|20992.45|20872.45|20993.07|20873.07|20993.51|20873.51|20992.23|20872.23|10
1631723920000|2021-09-15 16:38:40|20993.14|20873.14|20995.23|20875.23|20995.23|20875.23|20993.14|20873.14|10
1631723930000|2021-09-15 16:38:50|20995.61|20875.61|20995.86|20875.86|20996.56|20876.56|20995.61|20875.61|10
1631723940000|2021-09-15 16:39:00|20996.99|20876.99|20999.97|20879.97|20999.97|20879.97|20996.64|20876.64|10
1631723950000|2021-09-15 16:39:10|20999.38|20879.38|21000.66|20880.66|21000.68|20880.68|20999.23|20879.23|10
1631723960000|2021-09-15 16:39:20|20999.92|20879.92|21001.1|20881.1|21001.1|20881.1|20999.77|20879.77|10
1631723970000|2021-09-15 16:39:30|21000.92|20880.92|21002.05|20882.05|21002.05|20882.05|21000.85|20880.85|10
1631723980000|2021-09-15 16:39:40|21002.23|20882.23|21001.82|20881.82|21002.5|20882.5|21001|20881|10
1631723990000|2021-09-15 16:39:50|21002.54|20882.54|21003.3|20883.3|21003.32|20883.32|21002.46|20882.46|10
1631724000000|2021-09-15 16:40:00|21002.97|20882.97|21003.64|20883.64|21004.22|20884.22|21002.78|20882.78|10
1631724010000|2021-09-15 16:40:10|21003.17|20883.17|21002.31|20882.31|21003.2|20883.2|21001.72|20881.72|10
1631724020000|2021-09-15 16:40:20|21002.7|20882.7|21003.06|20883.06|21003.24|20883.24|21002.62|20882.62|10
1631724030000|2021-09-15 16:40:30|21002.88|20882.88|20999.7|20879.7|21002.9|20882.9|20999.7|20879.7|10
1631724040000|2021-09-15 16:40:40|20999.5|20879.5|20998.64|20878.64|21000.04|20880.04|20998.2|20878.2|10
1631724050000|2021-09-15 16:40:50|20998.98|20878.98|20998.7|20878.7|20999.27|20879.27|20998.34|20878.34|10
1631724060000|2021-09-15 16:41:00|20998.79|20878.79|20999.01|20879.01|20999.01|20879.01|20998.38|20878.38|10
1631724070000|2021-09-15 16:41:10|20999.49|20879.49|21000.48|20880.48|21000.83|20880.83|20999.49|20879.49|10
1631724080000|2021-09-15 16:41:20|21000.49|20880.49|21002.1|20882.1|21002.48|20882.48|21000.49|20880.49|10
1631724090000|2021-09-15 16:41:30|21001.89|20881.89|20999.61|20879.61|21002.09|20882.09|20999.61|20879.61|10
1631724100000|2021-09-15 16:41:40|20999.64|20879.64|20999.26|20879.26|20999.89|20879.89|20998.58|20878.58|10
1631724110000|2021-09-15 16:41:50|20999.16|20879.16|20999.45|20879.45|20999.45|20879.45|20998.24|20878.24|10
1631724120000|2021-09-15 16:42:00|20999.67|20879.67|21002.27|20882.27|21002.27|20882.27|20999.67|20879.67|10
1631724130000|2021-09-15 16:42:10|21002.78|20882.78|21005.16|20885.16|21005.56|20885.56|21002.43|20882.43|10
1631724140000|2021-09-15 16:42:20|21005.23|20885.23|21007.37|20887.37|21007.37|20887.37|21005.23|20885.23|10
1631724150000|2021-09-15 16:42:30|21007.45|20887.45|21002.93|20882.93|21007.45|20887.45|21002.71|20882.71|10
1631724160000|2021-09-15 16:42:40|21004.04|20884.04|21005.14|20885.14|21005.56|20885.56|21004.04|20884.04|10
1631724170000|2021-09-15 16:42:50|21004.22|20884.22|21002.76|20882.76|21004.22|20884.22|21002|20882|10
1631724180000|2021-09-15 16:43:00|21002.73|20882.73|21003.53|20883.53|21003.65|20883.65|21002.64|20882.64|10
1631724190000|2021-09-15 16:43:10|21003.6|20883.6|21002.75|20882.75|21003.71|20883.71|21002.41|20882.41|10
1631724200000|2021-09-15 16:43:20|21002.49|20882.49|21002.49|20882.49|21003|20883|21002.2|20882.2|10
1631724210000|2021-09-15 16:43:30|21002.35|20882.35|21002.74|20882.74|21002.74|20882.74|21001.3|20881.3|9
1631724220000|2021-09-15 16:43:40|21003.38|20883.38|21005.12|20885.12|21005.12|20885.12|21002.27|20882.27|10
1631724230000|2021-09-15 16:43:50|21005.17|20885.17|21005.01|20885.01|21005.17|20885.17|21004.15|20884.15|10
1631724240000|2021-09-15 16:44:00|21004|20884|21004.7|20884.7|21004.7|20884.7|21003.37|20883.37|10
1631724250000|2021-09-15 16:44:10|21004.73|20884.73|21006.43|20886.43|21006.52|20886.52|21004.73|20884.73|10
1631724260000|2021-09-15 16:44:20|21006.91|20886.91|21005.12|20885.12|21006.91|20886.91|21005.06|20885.06|10
1631724270000|2021-09-15 16:44:30|21005.29|20885.29|21005.66|20885.66|21005.98|20885.98|21005.29|20885.29|10
1631724280000|2021-09-15 16:44:40|21005.86|20885.86|21003.93|20883.93|21005.86|20885.86|21003.93|20883.93|10
1631724290000|2021-09-15 16:44:50|21004.41|20884.41|21006.61|20886.61|21006.91|20886.91|21003.95|20883.95|9
1631724300000|2021-09-15 16:45:00|21006.43|20886.43|21007.29|20887.29|21007.93|20887.93|21006.27|20886.27|10
1631724310000|2021-09-15 16:45:10|21007.51|20887.51|21011.15|20891.15|21011.15|20891.15|21007.29|20887.29|10
1631724320000|2021-09-15 16:45:20|21011.18|20891.18|21012.65|20892.65|21013.23|20893.23|21011.18|20891.18|10
1631724330000|2021-09-15 16:45:30|21012.31|20892.31|21010.44|20890.44|21012.98|20892.98|21010.4|20890.4|10
1631724340000|2021-09-15 16:45:40|21010.03|20890.03|21009.36|20889.36|21010.03|20890.03|21008.42|20888.42|10
1631724350000|2021-09-15 16:45:50|21009.47|20889.47|21007.65|20887.65|21009.47|20889.47|21007.48|20887.48|10
1631724360000|2021-09-15 16:46:00|21008.93|20888.93|21008.15|20888.15|21008.94|20888.94|21007.83|20887.83|10
1631724370000|2021-09-15 16:46:10|21008.01|20888.01|21008|20888|21008.01|20888.01|21007.13|20887.13|10
1631724380000|2021-09-15 16:46:20|21008.34|20888.34|21009.9|20889.9|21009.95|20889.95|21008.34|20888.34|9
1631724390000|2021-09-15 16:46:30|21010.95|20890.95|21015.56|20895.56|21015.56|20895.56|21010.95|20890.95|9
1631724400000|2021-09-15 16:46:40|21016.04|20896.04|21020.15|20900.15|21020.15|20900.15|21016.04|20896.04|10
1631724410000|2021-09-15 16:46:50|21022.14|20902.14|21027.48|20907.48|21027.48|20907.48|21022.14|20902.14|9
1631724420000|2021-09-15 16:47:00|21027.26|20907.26|21027.2|20907.2|21027.65|20907.65|21027.03|20907.03|10
1631724430000|2021-09-15 16:47:10|21026.78|20906.78|21025.27|20905.27|21026.78|20906.78|21024.65|20904.65|10
1631724440000|2021-09-15 16:47:20|21024.95|20904.95|21024.66|20904.66|21025.24|20905.24|21023.88|20903.88|10
1631724450000|2021-09-15 16:47:30|21024.36|20904.36|21022.44|20902.44|21024.36|20904.36|21022.44|20902.44|10
1631724460000|2021-09-15 16:47:40|21023.9|20903.9|21023.18|20903.18|21024.5|20904.5|21021.9|20901.9|10
1631724470000|2021-09-15 16:47:50|21023.28|20903.28|21021.25|20901.25|21023.64|20903.64|21021.1|20901.1|10
1631724480000|2021-09-15 16:48:00|21021.04|20901.04|21018.62|20898.62|21021.18|20901.18|21018.62|20898.62|10
1631724490000|2021-09-15 16:48:10|21018.19|20898.19|21019.15|20899.15|21019.38|20899.38|21017.53|20897.53|10
1631724500000|2021-09-15 16:48:20|21019.43|20899.43|21018.28|20898.28|21019.43|20899.43|21018.25|20898.25|10
1631724510000|2021-09-15 16:48:30|21018.27|20898.27|21018.05|20898.05|21018.69|20898.69|21018.05|20898.05|8
1631724520000|2021-09-15 16:48:40|21019.32|20899.32|21015.08|20895.08|21019.35|20899.35|21015.08|20895.08|10
1631724530000|2021-09-15 16:48:50|21013.96|20893.96|21014.67|20894.67|21014.99|20894.99|21013.73|20893.73|9
1631724540000|2021-09-15 16:49:00|21014.66|20894.66|21011.23|20891.23|21014.66|20894.66|21011.23|20891.23|10
1631724550000|2021-09-15 16:49:10|21009.33|20889.33|21003.86|20883.86|21009.33|20889.33|21003.86|20883.86|10
1631724560000|2021-09-15 16:49:20|21003.53|20883.53|21000.67|20880.67|21003.53|20883.53|21000.67|20880.67|10
1631724570000|2021-09-15 16:49:30|21000.64|20880.64|20999.17|20879.17|21000.64|20880.64|20998.28|20878.28|10
1631724580000|2021-09-15 16:49:40|20999.32|20879.32|20994.69|20874.69|20999.32|20879.32|20994.69|20874.69|10
1631724590000|2021-09-15 16:49:50|20994.93|20874.93|20993.08|20873.08|20994.93|20874.93|20993.08|20873.08|10
1631724600000|2021-09-15 16:50:00|20993.06|20873.06|20992.22|20872.22|20993.26|20873.26|20992.22|20872.22|10
1631724610000|2021-09-15 16:50:10|20992.03|20872.03|20989.05|20869.05|20992.2|20872.2|20989.05|20869.05|10
1631724620000|2021-09-15 16:50:20|20988.03|20868.03|20986.37|20866.37|20988.03|20868.03|20986.03|20866.03|10
1631724630000|2021-09-15 16:50:30|20986.39|20866.39|20985.67|20865.67|20986.39|20866.39|20985.45|20865.45|10
1631724640000|2021-09-15 16:50:40|20985.78|20865.78|20986.39|20866.39|20986.39|20866.39|20985.26|20865.26|10
1631724650000|2021-09-15 16:50:50|20986.45|20866.45|20988.26|20868.26|20988.26|20868.26|20986.45|20866.45|9
1631724660000|2021-09-15 16:51:00|20987.7|20867.7|20986.52|20866.52|20987.7|20867.7|20985.87|20865.87|10
1631724670000|2021-09-15 16:51:10|20986.55|20866.55|20983.98|20863.98|20986.93|20866.93|20982.9|20862.9|10
1631724680000|2021-09-15 16:51:20|20983.99|20863.99|20978.97|20858.97|20984.52|20864.52|20978.94|20858.94|10
1631724690000|2021-09-15 16:51:30|20978.87|20858.87|20979.37|20859.37|20979.37|20859.37|20977.62|20857.62|9
1631724700000|2021-09-15 16:51:40|20979|20859|20979.18|20859.18|20979.18|20859.18|20977.98|20857.98|10
1631724710000|2021-09-15 16:51:50|20978.79|20858.79|20977.46|20857.46|20978.79|20858.79|20977.31|20857.31|10
1631724720000|2021-09-15 16:52:00|20977.56|20857.56|20970.28|20850.28|20977.56|20857.56|20970.28|20850.28|10
1631724730000|2021-09-15 16:52:10|20970.45|20850.45|20968.82|20848.82|20970.68|20850.68|20968.82|20848.82|9
1631724740000|2021-09-15 16:52:20|20965.73|20845.73|20959.38|20839.38|20965.73|20845.73|20959.38|20839.38|10
1631724750000|2021-09-15 16:52:30|20959.11|20839.11|20960.77|20840.77|20963.09|20843.09|20959.09|20839.09|9
1631724760000|2021-09-15 16:52:40|20960.48|20840.48|20961.18|20841.18|20961.18|20841.18|20959.13|20839.13|10
1631724770000|2021-09-15 16:52:50|20960.23|20840.23|20960.43|20840.43|20962.71|20842.71|20960.23|20840.23|9
1631724780000|2021-09-15 16:53:00|20960.36|20840.36|20961.75|20841.75|20961.75|20841.75|20960.36|20840.36|10
1631724790000|2021-09-15 16:53:10|20961.47|20841.47|20965.96|20845.96|20965.96|20845.96|20961.18|20841.18|10
1631724800000|2021-09-15 16:53:20|20965.95|20845.95|20963.39|20843.39|20965.95|20845.95|20963.27|20843.27|10
1631724810000|2021-09-15 16:53:30|20962.84|20842.84|20963.12|20843.12|20963.16|20843.16|20962.68|20842.68|8
1631724820000|2021-09-15 16:53:40|20962.82|20842.82|20963.86|20843.86|20964.07|20844.07|20962.82|20842.82|10
1631724830000|2021-09-15 16:53:50|20964.12|20844.12|20961.1|20841.1|20964.12|20844.12|20960.91|20840.91|9
1631724840000|2021-09-15 16:54:00|20960.8|20840.8|20960.57|20840.57|20961.14|20841.14|20960.56|20840.56|9
1631724850000|2021-09-15 16:54:10|20961.23|20841.23|20963.31|20843.31|20963.31|20843.31|20960.33|20840.33|10
1631724860000|2021-09-15 16:54:20|20963.59|20843.59|20965.84|20845.84|20965.84|20845.84|20963.16|20843.16|10
1631724870000|2021-09-15 16:54:30|20965.9|20845.9|20966.65|20846.65|20966.67|20846.67|20965.9|20845.9|9
1631724880000|2021-09-15 16:54:40|20966.51|20846.51|20967.22|20847.22|20967.38|20847.38|20966.38|20846.38|10
1631724890000|2021-09-15 16:54:50|20967.07|20847.07|20966.36|20846.36|20967.12|20847.12|20966.36|20846.36|10
1631724900000|2021-09-15 16:55:00|20966.69|20846.69|20966.96|20846.96|20967.04|20847.04|20966.11|20846.11|10
1631724910000|2021-09-15 16:55:10|20966.65|20846.65|20968.25|20848.25|20968.25|20848.25|20966.56|20846.56|9
1631724920000|2021-09-15 16:55:20|20968.68|20848.68|20970.56|20850.56|20970.56|20850.56|20968.68|20848.68|10
1631724930000|2021-09-15 16:55:30|20971.09|20851.09|20972.11|20852.11|20972.79|20852.79|20970.73|20850.73|9
1631724940000|2021-09-15 16:55:40|20972.84|20852.84|20973.6|20853.6|20973.6|20853.6|20972.69|20852.69|10
1631724950000|2021-09-15 16:55:50|20975.15|20855.15|20975.88|20855.88|20976.8|20856.8|20975.15|20855.15|10
1631724960000|2021-09-15 16:56:00|20975.64|20855.64|20972.73|20852.73|20975.73|20855.73|20972.73|20852.73|10
1631724970000|2021-09-15 16:56:10|20972.37|20852.37|20961.74|20841.74|20972.37|20852.37|20961.74|20841.74|10
1631724980000|2021-09-15 16:56:20|20961.94|20841.94|20958|20838|20961.94|20841.94|20958|20838|10
1631724990000|2021-09-15 16:56:30|20957.81|20837.81|20956.01|20836.01|20957.81|20837.81|20956.01|20836.01|10
1631725000000|2021-09-15 16:56:40|20956.04|20836.04|20956.36|20836.36|20956.36|20836.36|20955.33|20835.33|10
1631725010000|2021-09-15 16:56:50|20959.12|20839.12|20959.57|20839.57|20960.12|20840.12|20958.28|20838.28|9
1631725020000|2021-09-15 16:57:00|20959.9|20839.9|20959.09|20839.09|20960.2|20840.2|20959.09|20839.09|10
1631725030000|2021-09-15 16:57:10|20958.92|20838.92|20956.69|20836.69|20958.92|20838.92|20956.69|20836.69|10
1631725040000|2021-09-15 16:57:20|20956.57|20836.57|20953.93|20833.93|20957.06|20837.06|20953.93|20833.93|10
1631725050000|2021-09-15 16:57:30|20954.06|20834.06|20951.85|20831.85|20954.06|20834.06|20951.63|20831.63|10
1631725060000|2021-09-15 16:57:40|20951.66|20831.66|20952.21|20832.21|20952.29|20832.29|20950.7|20830.7|10
1631725070000|2021-09-15 16:57:50|20952.39|20832.39|20954.37|20834.37|20954.43|20834.43|20952.32|20832.32|10
1631725080000|2021-09-15 16:58:00|20954.39|20834.39|20953.09|20833.09|20955.7|20835.7|20953.09|20833.09|10
1631725090000|2021-09-15 16:58:10|20952.45|20832.45|20949.54|20829.54|20952.45|20832.45|20948.68|20828.68|10
1631725100000|2021-09-15 16:58:20|20949.2|20829.2|20947.15|20827.15|20949.2|20829.2|20946.14|20826.14|10
1631725110000|2021-09-15 16:58:30|20947.14|20827.14|20944.78|20824.78|20947.27|20827.27|20944.78|20824.78|10
1631725120000|2021-09-15 16:58:40|20944.03|20824.03|20941.54|20821.54|20944.33|20824.33|20941.37|20821.37|10
1631725130000|2021-09-15 16:58:50|20941.44|20821.44|20938.1|20818.1|20941.44|20821.44|20938.1|20818.1|10
1631725140000|2021-09-15 16:59:00|20938.21|20818.21|20934.76|20814.76|20938.21|20818.21|20934.76|20814.76|9
1631725150000|2021-09-15 16:59:10|20933.7|20813.7|20931.48|20811.48|20933.82|20813.82|20931.42|20811.42|10
1631725160000|2021-09-15 16:59:20|20931.34|20811.34|20931.71|20811.71|20932.03|20812.03|20930.76|20810.76|10
1631725170000|2021-09-15 16:59:30|20931.62|20811.62|20932.13|20812.13|20932.51|20812.51|20931.28|20811.28|10
1631725180000|2021-09-15 16:59:40|20932.11|20812.11|20932.5|20812.5|20932.5|20812.5|20931.39|20811.39|10
1631725190000|2021-09-15 16:59:50|20932.35|20812.35|20932.29|20812.29|20932.98|20812.98|20932.29|20812.29|10
1631725200000|2021-09-15 17:00:00|20932.09|20812.09|20931.81|20811.81|20933.07|20813.07|20931.81|20811.81|10
1631725210000|2021-09-15 17:00:10|20932.64|20812.64|20935.49|20815.49|20935.49|20815.49|20932.64|20812.64|10
1631725220000|2021-09-15 17:00:20|20936|20816|20935.92|20815.92|20937.1|20817.1|20935.45|20815.45|10
1631725230000|2021-09-15 17:00:30|20935.91|20815.91|20937.58|20817.58|20937.58|20817.58|20935.8|20815.8|10
1631725240000|2021-09-15 17:00:40|20937.84|20817.84|20936.94|20816.94|20938.51|20818.51|20936.94|20816.94|10
1631725250000|2021-09-15 17:00:50|20936.97|20816.97|20935.47|20815.47|20937.27|20817.27|20935.31|20815.31|10
1631725260000|2021-09-15 17:01:00|20935.14|20815.14|20935.2|20815.2|20935.67|20815.67|20934.78|20814.78|10
1631725270000|2021-09-15 17:01:10|20934.94|20814.94|20933.79|20813.79|20934.94|20814.94|20933.75|20813.75|10
1631725280000|2021-09-15 17:01:20|20934.15|20814.15|20932.45|20812.45|20935.03|20815.03|20932.45|20812.45|10
1631725290000|2021-09-15 17:01:30|20931.71|20811.71|20932.03|20812.03|20932.2|20812.2|20931.26|20811.26|9
1631725300000|2021-09-15 17:01:40|20932.49|20812.49|20932.88|20812.88|20933.07|20813.07|20932.23|20812.23|9
1631725310000|2021-09-15 17:01:50|20932.24|20812.24|20926.98|20806.98|20932.24|20812.24|20926.98|20806.98|10
1631725320000|2021-09-15 17:02:00|20927.21|20807.21|20926.64|20806.64|20927.67|20807.67|20926.44|20806.44|10
1631725330000|2021-09-15 17:02:10|20925.99|20805.99|20928.98|20808.98|20928.98|20808.98|20925.98|20805.98|10
1631725340000|2021-09-15 17:02:20|20928.84|20808.84|20930.49|20810.49|20931.1|20811.1|20928.84|20808.84|10
1631725350000|2021-09-15 17:02:30|20932.21|20812.21|20932.08|20812.08|20932.83|20812.83|20932.01|20812.01|10
1631725360000|2021-09-15 17:02:40|20932.07|20812.07|20930.72|20810.72|20932.59|20812.59|20930.72|20810.72|9
1631725370000|2021-09-15 17:02:50|20929.42|20809.42|20929.83|20809.83|20929.83|20809.83|20928.47|20808.47|9
1631725380000|2021-09-15 17:03:00|20929.65|20809.65|20929.89|20809.89|20929.89|20809.89|20929.1|20809.1|10
1631725390000|2021-09-15 17:03:10|20929.97|20809.97|20930.43|20810.43|20931.39|20811.39|20929.97|20809.97|8
1631725400000|2021-09-15 17:03:20|20932.2|20812.2|20936.92|20816.92|20936.92|20816.92|20932.13|20812.13|10
1631725410000|2021-09-15 17:03:30|20940.39|20820.39|20939.9|20819.9|20940.39|20820.39|20939.26|20819.26|10
1631725420000|2021-09-15 17:03:40|20939.62|20819.62|20941.37|20821.37|20942.21|20822.21|20939.62|20819.62|10
1631725430000|2021-09-15 17:03:50|20941|20821|20938.58|20818.58|20941.51|20821.51|20938.58|20818.58|10
1631725440000|2021-09-15 17:04:00|20938.42|20818.42|20938.7|20818.7|20939.22|20819.22|20938.26|20818.26|10
1631725450000|2021-09-15 17:04:10|20939.02|20819.02|20948.24|20828.24|20948.24|20828.24|20939.02|20819.02|10
1631725460000|2021-09-15 17:04:20|20948.27|20828.27|20950.01|20830.01|20950.01|20830.01|20947.67|20827.67|10
1631725470000|2021-09-15 17:04:30|20949.54|20829.54|20951.87|20831.87|20952.37|20832.37|20949.54|20829.54|10
1631725480000|2021-09-15 17:04:40|20952.32|20832.32|20947.82|20827.82|20952.32|20832.32|20947.78|20827.78|10
1631725490000|2021-09-15 17:04:50|20948.28|20828.28|20945.51|20825.51|20948.28|20828.28|20945.51|20825.51|10
1631725500000|2021-09-15 17:05:00|20945.72|20825.72|20947.32|20827.32|20947.32|20827.32|20945.59|20825.59|9
1631725510000|2021-09-15 17:05:10|20947.41|20827.41|20951.3|20831.3|20951.64|20831.64|20947.41|20827.41|10
1631725520000|2021-09-15 17:05:20|20951.36|20831.36|20952.65|20832.65|20953.97|20833.97|20951.19|20831.19|10
1631725530000|2021-09-15 17:05:30|20952.78|20832.78|20960.82|20840.82|20960.83|20840.83|20952.65|20832.65|10
1631725540000|2021-09-15 17:05:40|20960.52|20840.52|20960.52|20840.52|20961.39|20841.39|20960.29|20840.29|9
1631725550000|2021-09-15 17:05:50|20960.56|20840.56|20960.24|20840.24|20960.63|20840.63|20960.18|20840.18|10
1631725560000|2021-09-15 17:06:00|20960.39|20840.39|20960.89|20840.89|20961.01|20841.01|20960.27|20840.27|9
1631725570000|2021-09-15 17:06:10|20960.74|20840.74|20963.61|20843.61|20963.61|20843.61|20960.74|20840.74|10
1631725580000|2021-09-15 17:06:20|20963.64|20843.64|20962.93|20842.93|20963.66|20843.66|20962.8|20842.8|10
1631725590000|2021-09-15 17:06:30|20962.99|20842.99|20965.4|20845.4|20965.4|20845.4|20962.99|20842.99|10
1631725600000|2021-09-15 17:06:40|20965.46|20845.46|20963.68|20843.68|20965.86|20845.86|20963.49|20843.49|9
1631725610000|2021-09-15 17:06:50|20962.72|20842.72|20962.69|20842.69|20962.72|20842.72|20960.57|20840.57|10
1631725620000|2021-09-15 17:07:00|20963.49|20843.49|20962.95|20842.95|20963.5|20843.5|20962.55|20842.55|10
1631725630000|2021-09-15 17:07:10|20962.7|20842.7|20961.6|20841.6|20963.12|20843.12|20961.41|20841.41|10
1631725640000|2021-09-15 17:07:20|20961.42|20841.42|20959.89|20839.89|20961.75|20841.75|20959.89|20839.89|10
1631725650000|2021-09-15 17:07:30|20959.25|20839.25|20961.73|20841.73|20961.73|20841.73|20958.62|20838.62|10
1631725660000|2021-09-15 17:07:40|20961.88|20841.88|20962.5|20842.5|20962.5|20842.5|20961.78|20841.78|10
1631725670000|2021-09-15 17:07:50|20962.54|20842.54|20962.89|20842.89|20962.89|20842.89|20961.56|20841.56|9
1631725680000|2021-09-15 17:08:00|20962.28|20842.28|20960.6|20840.6|20962.28|20842.28|20960.4|20840.4|10
1631725690000|2021-09-15 17:08:10|20961.91|20841.91|20959.72|20839.72|20961.91|20841.91|20959.22|20839.22|10
1631725700000|2021-09-15 17:08:20|20959.97|20839.97|20962.16|20842.16|20962.16|20842.16|20959.57|20839.57|9
1631725710000|2021-09-15 17:08:30|20961.98|20841.98|20962.62|20842.62|20962.68|20842.68|20961.98|20841.98|7
1631725720000|2021-09-15 17:08:40|20963.43|20843.43|20963.92|20843.92|20964.39|20844.39|20962.74|20842.74|10
1631725730000|2021-09-15 17:08:50|20964.44|20844.44|20966.19|20846.19|20966.49|20846.49|20964.44|20844.44|10
1631725740000|2021-09-15 17:09:00|20965.68|20845.68|20965.87|20845.87|20966.64|20846.64|20965.68|20845.68|10
1631725750000|2021-09-15 17:09:10|20965.79|20845.79|20965.5|20845.5|20966.06|20846.06|20965.15|20845.15|10
1631725760000|2021-09-15 17:09:20|20965.29|20845.29|20964.47|20844.47|20965.56|20845.56|20963.79|20843.79|10
1631725770000|2021-09-15 17:09:30|20964.86|20844.86|20965.57|20845.57|20965.7|20845.7|20964.8|20844.8|8
1631725780000|2021-09-15 17:09:40|20965.4|20845.4|20967.18|20847.18|20967.18|20847.18|20965.29|20845.29|10
1631725790000|2021-09-15 17:09:50|20966.97|20846.97|20965.05|20845.05|20967.31|20847.31|20965.05|20845.05|10
1631725800000|2021-09-15 17:10:00|20964.05|20844.05|20966.54|20846.54|20966.74|20846.74|20964.05|20844.05|9
1631725810000|2021-09-15 17:10:10|20966.72|20846.72|20969.96|20849.96|20970.14|20850.14|20966.72|20846.72|10
1631725820000|2021-09-15 17:10:20|20970.21|20850.21|20968.86|20848.86|20970.26|20850.26|20968.78|20848.78|9
1631725830000|2021-09-15 17:10:30|20968.93|20848.93|20969.25|20849.25|20969.64|20849.64|20968.47|20848.47|10
1631725840000|2021-09-15 17:10:40|20968.79|20848.79|20969.41|20849.41|20969.41|20849.41|20968.67|20848.67|10
1631725850000|2021-09-15 17:10:50|20969.67|20849.67|20971.91|20851.91|20971.91|20851.91|20969.67|20849.67|10
1631725860000|2021-09-15 17:11:00|20971.84|20851.84|20973|20853|20973|20853|20971.57|20851.57|10
1631725870000|2021-09-15 17:11:10|20973.13|20853.13|20973.65|20853.65|20973.7|20853.7|20973.08|20853.08|9
1631725880000|2021-09-15 17:11:20|20973.93|20853.93|20974.88|20854.88|20975.2|20855.2|20973.93|20853.93|10
1631725890000|2021-09-15 17:11:30|20973.43|20853.43|20973.33|20853.33|20974.85|20854.85|20973.06|20853.06|10
1631725900000|2021-09-15 17:11:40|20973.4|20853.4|20975.32|20855.32|20975.32|20855.32|20973.4|20853.4|8
1631725910000|2021-09-15 17:11:50|20975.66|20855.66|20975.56|20855.56|20976.69|20856.69|20975.56|20855.56|10
1631725920000|2021-09-15 17:12:00|20975.72|20855.72|20975.92|20855.92|20976.2|20856.2|20975.43|20855.43|10
1631725930000|2021-09-15 17:12:10|20976.18|20856.18|20979.02|20859.02|20979.1|20859.1|20976.18|20856.18|10
1631725940000|2021-09-15 17:12:20|20979.29|20859.29|20982.68|20862.68|20983.37|20863.37|20979.29|20859.29|10
1631725950000|2021-09-15 17:12:30|20982.56|20862.56|20982.28|20862.28|20983.2|20863.2|20982.07|20862.07|10
1631725960000|2021-09-15 17:12:40|20981.99|20861.99|20983.08|20863.08|20983.3|20863.3|20981.99|20861.99|8
1631725970000|2021-09-15 17:12:50|20983.2|20863.2|20982.71|20862.71|20983.28|20863.28|20982.34|20862.34|10
1631725980000|2021-09-15 17:13:00|20982.82|20862.82|20985.79|20865.79|20985.79|20865.79|20982.78|20862.78|10
1631725990000|2021-09-15 17:13:10|20986.1|20866.1|20986.55|20866.55|20986.55|20866.55|20985.51|20865.51|10
1631726000000|2021-09-15 17:13:20|20986.57|20866.57|20985.32|20865.32|20986.57|20866.57|20985.32|20865.32|10
1631726010000|2021-09-15 17:13:30|20985.25|20865.25|20982.93|20862.93|20985.25|20865.25|20982.93|20862.93|10
1631726020000|2021-09-15 17:13:40|20982.25|20862.25|20975.89|20855.89|20982.25|20862.25|20975.89|20855.89|10
1631726030000|2021-09-15 17:13:50|20975.24|20855.24|20973|20853|20975.24|20855.24|20973|20853|9
1631726040000|2021-09-15 17:14:00|20971.81|20851.81|20972.44|20852.44|20973.17|20853.17|20971.81|20851.81|9
1631726050000|2021-09-15 17:14:10|20972.81|20852.81|20975.16|20855.16|20975.21|20855.21|20972.81|20852.81|10
1631726060000|2021-09-15 17:14:20|20974.35|20854.35|20972.81|20852.81|20974.72|20854.72|20972.81|20852.81|9
1631726070000|2021-09-15 17:14:30|20972.82|20852.82|20972.73|20852.73|20972.83|20852.83|20972.46|20852.46|9
1631726080000|2021-09-15 17:14:40|20972.46|20852.46|20971.74|20851.74|20972.6|20852.6|20971.49|20851.49|10
1631726090000|2021-09-15 17:14:50|20971.84|20851.84|20971.31|20851.31|20972.11|20852.11|20970.46|20850.46|10
1631726100000|2021-09-15 17:15:00|20970.63|20850.63|20971.91|20851.91|20971.92|20851.92|20970.26|20850.26|10
1631726110000|2021-09-15 17:15:10|20972.18|20852.18|20972.83|20852.83|20972.83|20852.83|20971.76|20851.76|10
1631726120000|2021-09-15 17:15:20|20972.72|20852.72|20975.98|20855.98|20976.18|20856.18|20972.72|20852.72|10
1631726130000|2021-09-15 17:15:30|20976.33|20856.33|20975.69|20855.69|20976.8|20856.8|20975.47|20855.47|10
1631726140000|2021-09-15 17:15:40|20975.29|20855.29|20975.38|20855.38|20975.88|20855.88|20974.43|20854.43|10
1631726150000|2021-09-15 17:15:50|20975.06|20855.06|20974.94|20854.94|20975.32|20855.32|20974.79|20854.79|10
1631726160000|2021-09-15 17:16:00|20974.43|20854.43|20977.27|20857.27|20977.27|20857.27|20974.26|20854.26|10
1631726170000|2021-09-15 17:16:10|20977.12|20857.12|20976.75|20856.75|20977.53|20857.53|20976.62|20856.62|9
1631726180000|2021-09-15 17:16:20|20976.19|20856.19|20974.13|20854.13|20976.19|20856.19|20973.94|20853.94|10
1631726190000|2021-09-15 17:16:30|20973.99|20853.99|20971.48|20851.48|20973.99|20853.99|20971.14|20851.14|10
1631726200000|2021-09-15 17:16:40|20971.21|20851.21|20970.97|20850.97|20971.21|20851.21|20970.79|20850.79|10
1631726210000|2021-09-15 17:16:50|20970.84|20850.84|20967.62|20847.62|20970.84|20850.84|20967.62|20847.62|9
1631726220000|2021-09-15 17:17:00|20966.86|20846.86|20967.24|20847.24|20967.97|20847.97|20966.28|20846.28|9
1631726230000|2021-09-15 17:17:10|20967.23|20847.23|20966.57|20846.57|20967.61|20847.61|20966.57|20846.57|10
1631726240000|2021-09-15 17:17:20|20965.98|20845.98|20965.61|20845.61|20966.44|20846.44|20965.17|20845.17|10
1631726250000|2021-09-15 17:17:30|20965.58|20845.58|20965.81|20845.81|20966.03|20846.03|20965|20845|10
1631726260000|2021-09-15 17:17:40|20965.74|20845.74|20966.13|20846.13|20966.17|20846.17|20965.63|20845.63|10
1631726270000|2021-09-15 17:17:50|20965.9|20845.9|20963.83|20843.83|20965.9|20845.9|20963.83|20843.83|10
1631726280000|2021-09-15 17:18:00|20963.42|20843.42|20960.23|20840.23|20963.42|20843.42|20960.23|20840.23|10
1631726290000|2021-09-15 17:18:10|20960.36|20840.36|20961.31|20841.31|20961.67|20841.67|20960.36|20840.36|9
1631726300000|2021-09-15 17:18:20|20961.5|20841.5|20961.99|20841.99|20962.38|20842.38|20961.23|20841.23|10
1631726310000|2021-09-15 17:18:30|20962.05|20842.05|20961.74|20841.74|20962.68|20842.68|20961.74|20841.74|7
1631726320000|2021-09-15 17:18:40|20961.72|20841.72|20966.05|20846.05|20966.05|20846.05|20961.72|20841.72|10
1631726330000|2021-09-15 17:18:50|20966.15|20846.15|20967.92|20847.92|20967.92|20847.92|20966.15|20846.15|10
1631726340000|2021-09-15 17:19:00|20967.76|20847.76|20968.38|20848.38|20968.38|20848.38|20967.76|20847.76|10
1631726350000|2021-09-15 17:19:10|20968.53|20848.53|20968.65|20848.65|20969.61|20849.61|20968.47|20848.47|10
1631726360000|2021-09-15 17:19:20|20968.16|20848.16|20965.68|20845.68|20968.16|20848.16|20965.68|20845.68|10
1631726370000|2021-09-15 17:19:30|20965.36|20845.36|20964.8|20844.8|20965.36|20845.36|20964.34|20844.34|9
1631726380000|2021-09-15 17:19:40|20965.02|20845.02|20965.6|20845.6|20965.7|20845.7|20964.8|20844.8|10
1631726390000|2021-09-15 17:19:50|20965.59|20845.59|20961.04|20841.04|20965.59|20845.59|20961.04|20841.04|10
1631726400000|2021-09-15 17:20:00|20961.82|20841.82|20962.41|20842.41|20962.47|20842.47|20961.67|20841.67|10
1631726410000|2021-09-15 17:20:10|20962.31|20842.31|20962.86|20842.86|20963.39|20843.39|20962.03|20842.03|10
1631726420000|2021-09-15 17:20:20|20963.01|20843.01|20967.29|20847.29|20967.29|20847.29|20963.01|20843.01|9
1631726430000|2021-09-15 17:20:30|20967.92|20847.92|20966.73|20846.73|20968.04|20848.04|20966.64|20846.64|10
1631726440000|2021-09-15 17:20:40|20966.74|20846.74|20967.34|20847.34|20968.17|20848.17|20966.74|20846.74|10
1631726450000|2021-09-15 17:20:50|20967.37|20847.37|20968.2|20848.2|20969.02|20849.02|20967.13|20847.13|10
1631726460000|2021-09-15 17:21:00|20968.12|20848.12|20970.05|20850.05|20970.42|20850.42|20968.07|20848.07|10
1631726470000|2021-09-15 17:21:10|20970.87|20850.87|20976.52|20856.52|20976.52|20856.52|20970.87|20850.87|10
1631726480000|2021-09-15 17:21:20|20976.82|20856.82|20979.79|20859.79|20980.74|20860.74|20976.82|20856.82|10
1631726490000|2021-09-15 17:21:30|20979.51|20859.51|20987.01|20867.01|20987.01|20867.01|20979.51|20859.51|10
1631726500000|2021-09-15 17:21:40|20986.45|20866.45|20986.01|20866.01|20987.7|20867.7|20986.01|20866.01|10
1631726510000|2021-09-15 17:21:50|20986.13|20866.13|20988.42|20868.42|20990.16|20870.16|20986.13|20866.13|10
1631726520000|2021-09-15 17:22:00|20988.52|20868.52|20995.12|20875.12|20995.12|20875.12|20988.27|20868.27|10
1631726530000|2021-09-15 17:22:10|20996.99|20876.99|20997.81|20877.81|20999.1|20879.1|20996.99|20876.99|10
1631726540000|2021-09-15 17:22:20|20997.93|20877.93|20997.16|20877.16|20998.93|20878.93|20996.14|20876.14|10
1631726550000|2021-09-15 17:22:30|20996.93|20876.93|20996.15|20876.15|20998.19|20878.19|20996.13|20876.13|10
1631726560000|2021-09-15 17:22:40|20996.12|20876.12|20998.61|20878.61|20998.61|20878.61|20995.43|20875.43|10
1631726570000|2021-09-15 17:22:50|20998.87|20878.87|20996.79|20876.79|20998.87|20878.87|20996.79|20876.79|10
1631726580000|2021-09-15 17:23:00|20996.46|20876.46|20996.26|20876.26|20996.46|20876.46|20993.63|20873.63|10
1631726590000|2021-09-15 17:23:10|20997.66|20877.66|21000.81|20880.81|21002.16|20882.16|20997.66|20877.66|10
1631726600000|2021-09-15 17:23:20|21000.51|20880.51|21001.39|20881.39|21001.39|20881.39|20999.18|20879.18|10
1631726610000|2021-09-15 17:23:30|21001.6|20881.6|21003.33|20883.33|21003.56|20883.56|21001.6|20881.6|10
1631726620000|2021-09-15 17:23:40|21003.69|20883.69|21010.29|20890.29|21010.62|20890.62|21003.69|20883.69|10
1631726630000|2021-09-15 17:23:50|21009.6|20889.6|21010.54|20890.54|21010.58|20890.58|21007.78|20887.78|10
1631726640000|2021-09-15 17:24:00|21011.03|20891.03|21010.97|20890.97|21011.4|20891.4|21010.17|20890.17|10
1631726650000|2021-09-15 17:24:10|21010.83|20890.83|21011.63|20891.63|21012.11|20892.11|21010.57|20890.57|10
1631726660000|2021-09-15 17:24:20|21011.73|20891.73|21009.97|20889.97|21012.58|20892.58|21009.13|20889.13|10
1631726670000|2021-09-15 17:24:30|21008.53|20888.53|21012.81|20892.81|21012.81|20892.81|21008.53|20888.53|10
1631726680000|2021-09-15 17:24:40|21013.48|20893.48|21013.46|20893.46|21013.72|20893.72|21012.94|20892.94|10
1631726690000|2021-09-15 17:24:50|21013.54|20893.54|21011.95|20891.95|21013.56|20893.56|21011.95|20891.95|8
1631726700000|2021-09-15 17:25:00|21012.09|20892.09|21011.72|20891.72|21012.17|20892.17|21011.09|20891.09|10
1631726710000|2021-09-15 17:25:10|21011.79|20891.79|21013.52|20893.52|21013.52|20893.52|21011.79|20891.79|10
1631726720000|2021-09-15 17:25:20|21014.03|20894.03|21017.04|20897.04|21017.12|20897.12|21014.03|20894.03|9
1631726730000|2021-09-15 17:25:30|21017.05|20897.05|21018.1|20898.1|21018.32|20898.32|21016.96|20896.96|10
1631726740000|2021-09-15 17:25:40|21016.7|20896.7|21017.32|20897.32|21019.54|20899.54|21016.7|20896.7|10
1631726750000|2021-09-15 17:25:50|21017|20897|21020.29|20900.29|21020.8|20900.8|21016.48|20896.48|10
1631726760000|2021-09-15 17:26:00|21021.06|20901.06|21027.57|20907.57|21027.57|20907.57|21021.06|20901.06|10
1631726770000|2021-09-15 17:26:10|21028.19|20908.19|21034.03|20914.03|21034.03|20914.03|21028.19|20908.19|10
1631726780000|2021-09-15 17:26:20|21033.79|20913.79|21030.87|20910.87|21033.79|20913.79|21030.84|20910.84|10
1631726790000|2021-09-15 17:26:30|21031.11|20911.11|21029.22|20909.22|21031.62|20911.62|21028.8|20908.8|10
1631726800000|2021-09-15 17:26:40|21029.25|20909.25|21029.55|20909.55|21029.94|20909.94|21029.15|20909.15|10
1631726810000|2021-09-15 17:26:50|21029.58|20909.58|21025.63|20905.63|21029.58|20909.58|21025.48|20905.48|10
1631726820000|2021-09-15 17:27:00|21025.15|20905.15|21022.02|20902.02|21025.15|20905.15|21022.02|20902.02|10
1631726830000|2021-09-15 17:27:10|21022.43|20902.43|21019.04|20899.04|21022.43|20902.43|21018.17|20898.17|10
1631726840000|2021-09-15 17:27:20|21018.96|20898.96|21018.81|20898.81|21019.98|20899.98|21018.8|20898.8|10
1631726850000|2021-09-15 17:27:30|21018.49|20898.49|21018.32|20898.32|21019.07|20899.07|21017.97|20897.97|10
1631726860000|2021-09-15 17:27:40|21018.34|20898.34|21017.69|20897.69|21019.34|20899.34|21017.59|20897.59|10
1631726870000|2021-09-15 17:27:50|21017.67|20897.67|21018.8|20898.8|21019.19|20899.19|21017.67|20897.67|10
1631726880000|2021-09-15 17:28:00|21018.52|20898.52|21021.63|20901.63|21021.63|20901.63|21017.07|20897.07|10
1631726890000|2021-09-15 17:28:10|21024.22|20904.22|21032.19|20912.19|21032.19|20912.19|21024.22|20904.22|10
1631726900000|2021-09-15 17:28:20|21031.66|20911.66|21032.83|20912.83|21033.3|20913.3|21031.66|20911.66|10
1631726910000|2021-09-15 17:28:30|21032.49|20912.49|21028.61|20908.61|21032.49|20912.49|21028.5|20908.5|10
1631726920000|2021-09-15 17:28:40|21028.46|20908.46|21028.61|20908.61|21029.03|20909.03|21028.44|20908.44|10
1631726930000|2021-09-15 17:28:50|21028.24|20908.24|21027.12|20907.12|21028.42|20908.42|21027.12|20907.12|10
1631726940000|2021-09-15 17:29:00|21027.3|20907.3|21026.94|20906.94|21028.22|20908.22|21026.94|20906.94|9
1631726950000|2021-09-15 17:29:10|21026.83|20906.83|21024.26|20904.26|21026.83|20906.83|21024.26|20904.26|9
1631726960000|2021-09-15 17:29:20|21024.25|20904.25|21023.38|20903.38|21024.25|20904.25|21022.34|20902.34|10
1631726970000|2021-09-15 17:29:30|21023.44|20903.44|21023.72|20903.72|21023.81|20903.81|21022.71|20902.71|10
1631726980000|2021-09-15 17:29:40|21021.37|20901.37|21015.95|20895.95|21021.37|20901.37|21015.95|20895.95|9
1631726990000|2021-09-15 17:29:50|21015.12|20895.12|21013.66|20893.66|21015.2|20895.2|21013.66|20893.66|10
1631727000000|2021-09-15 17:30:00|21013.48|20893.48|21015.26|20895.26|21016.06|20896.06|21013.48|20893.48|10
1631727010000|2021-09-15 17:30:10|21015.22|20895.22|21017.33|20897.33|21018.03|20898.03|21015.22|20895.22|10
1631727020000|2021-09-15 17:30:20|21017.38|20897.38|21017.38|20897.38|21018.2|20898.2|21017.35|20897.35|10
1631727030000|2021-09-15 17:30:30|21016.91|20896.91|21013.61|20893.61|21016.99|20896.99|21013.61|20893.61|10
1631727040000|2021-09-15 17:30:40|21013.64|20893.64|21014.93|20894.93|21015.08|20895.08|21013.64|20893.64|10
1631727050000|2021-09-15 17:30:50|21014.85|20894.85|21012.01|20892.01|21015.5|20895.5|21012.01|20892.01|10
1631727060000|2021-09-15 17:31:00|21012.16|20892.16|21015.59|20895.59|21015.59|20895.59|21010.1|20890.1|10
1631727070000|2021-09-15 17:31:10|21015.58|20895.58|21019.72|20899.72|21020.11|20900.11|21015.58|20895.58|10
1631727080000|2021-09-15 17:31:20|21019.76|20899.76|21022.09|20902.09|21022.09|20902.09|21019.76|20899.76|10
1631727090000|2021-09-15 17:31:30|21022.3|20902.3|21026.97|20906.97|21026.97|20906.97|21022.3|20902.3|9
1631727100000|2021-09-15 17:31:40|21026.25|20906.25|21027.66|20907.66|21027.66|20907.66|21025.03|20905.03|10
1631727110000|2021-09-15 17:31:50|21028.2|20908.2|21028.4|20908.4|21029.32|20909.32|21027.86|20907.86|10
1631727120000|2021-09-15 17:32:00|21028.58|20908.58|21029.05|20909.05|21029.05|20909.05|21028.2|20908.2|10
1631727130000|2021-09-15 17:32:10|21029.8|20909.8|21033.09|20913.09|21033.09|20913.09|21029.28|20909.28|9
1631727140000|2021-09-15 17:32:20|21033.21|20913.21|21034.94|20914.94|21034.94|20914.94|21032.15|20912.15|10
1631727150000|2021-09-15 17:32:30|21034.97|20914.97|21038.27|20918.27|21038.38|20918.38|21034.97|20914.97|10
1631727160000|2021-09-15 17:32:40|21038.04|20918.04|21043.13|20923.13|21044.22|20924.22|21037.88|20917.88|10
1631727170000|2021-09-15 17:32:50|21043.63|20923.63|21041.86|20921.86|21044.69|20924.69|21041.86|20921.86|10
1631727180000|2021-09-15 17:33:00|21041.84|20921.84|21042.23|20922.23|21042.23|20922.23|21040.31|20920.31|8
1631727190000|2021-09-15 17:33:10|21043.17|20923.17|21043.55|20923.55|21043.6|20923.6|21043.17|20923.17|9
1631727200000|2021-09-15 17:33:20|21043.5|20923.5|21045.36|20925.36|21045.36|20925.36|21043.5|20923.5|10
1631727210000|2021-09-15 17:33:30|21045.8|20925.8|21049.76|20929.76|21050.27|20930.27|21045.8|20925.8|10
1631727220000|2021-09-15 17:33:40|21050.34|20930.34|21050.54|20930.54|21051.43|20931.43|21050.34|20930.34|9
1631727230000|2021-09-15 17:33:50|21049.21|20929.21|21046.99|20926.99|21049.21|20929.21|21046.81|20926.81|9
1631727240000|2021-09-15 17:34:00|21047.27|20927.27|21047.22|20927.22|21047.88|20927.88|21046.42|20926.42|10
1631727250000|2021-09-15 17:34:10|21046.39|20926.39|21047.22|20927.22|21047.78|20927.78|21046.09|20926.09|10
1631727260000|2021-09-15 17:34:20|21046.08|20926.08|21044.55|20924.55|21046.08|20926.08|21044.16|20924.16|10
1631727270000|2021-09-15 17:34:30|21043.98|20923.98|21044.36|20924.36|21044.52|20924.52|21043.87|20923.87|9
1631727280000|2021-09-15 17:34:40|21043.53|20923.53|21044.07|20924.07|21044.14|20924.14|21042.99|20922.99|10
1631727290000|2021-09-15 17:34:50|21045.66|20925.66|21045.27|20925.27|21046.52|20926.52|21045.27|20925.27|9
1631727300000|2021-09-15 17:35:00|21045.38|20925.38|21044.17|20924.17|21046.18|20926.18|21043.93|20923.93|10
1631727310000|2021-09-15 17:35:10|21043.67|20923.67|21039.54|20919.54|21043.67|20923.67|21039.46|20919.46|10
1631727320000|2021-09-15 17:35:20|21038.87|20918.87|21035.11|20915.11|21038.87|20918.87|21035.11|20915.11|10
1631727330000|2021-09-15 17:35:30|21034.81|20914.81|21035.5|20915.5|21035.51|20915.51|21034.42|20914.42|10
1631727340000|2021-09-15 17:35:40|21035.22|20915.22|21035.74|20915.74|21036.48|20916.48|21035.22|20915.22|9
1631727350000|2021-09-15 17:35:50|21035.6|20915.6|21037.03|20917.03|21037.22|20917.22|21035.6|20915.6|10
1631727360000|2021-09-15 17:36:00|21036.92|20916.92|21042.02|20922.02|21043.5|20923.5|21036.92|20916.92|10
1631727370000|2021-09-15 17:36:10|21041.54|20921.54|21043.3|20923.3|21043.34|20923.34|21041.5|20921.5|10
1631727380000|2021-09-15 17:36:20|21043.52|20923.52|21043.55|20923.55|21043.55|20923.55|21042.21|20922.21|10
1631727390000|2021-09-15 17:36:30|21043.25|20923.25|21043.61|20923.61|21043.76|20923.76|21042.97|20922.97|10
1631727400000|2021-09-15 17:36:40|21043.54|20923.54|21044.3|20924.3|21045.12|20925.12|21043.54|20923.54|10
1631727410000|2021-09-15 17:36:50|21044.64|20924.64|21043.82|20923.82|21045.72|20925.72|21043.79|20923.79|9
1631727420000|2021-09-15 17:37:00|21043.92|20923.92|21042.96|20922.96|21043.92|20923.92|21042.1|20922.1|9
1631727430000|2021-09-15 17:37:10|21043.03|20923.03|21041.13|20921.13|21043.03|20923.03|21041.1|20921.1|10
1631727440000|2021-09-15 17:37:20|21041.17|20921.17|21037.17|20917.17|21041.22|20921.22|21037.17|20917.17|10
1631727450000|2021-09-15 17:37:30|21037.08|20917.08|21038.77|20918.77|21038.77|20918.77|21035.7|20915.7|10
1631727460000|2021-09-15 17:37:40|21037.87|20917.87|21035.67|20915.67|21038.43|20918.43|21035.11|20915.11|10
1631727470000|2021-09-15 17:37:50|21035.13|20915.13|21037.57|20917.57|21037.57|20917.57|21034.23|20914.23|10
1631727480000|2021-09-15 17:38:00|21038.95|20918.95|21043.75|20923.75|21043.75|20923.75|21038.95|20918.95|10
1631727490000|2021-09-15 17:38:10|21043.92|20923.92|21051.05|20931.05|21051.08|20931.08|21043.92|20923.92|10
1631727500000|2021-09-15 17:38:20|21051.49|20931.49|21053.12|20933.12|21053.12|20933.12|21051.49|20931.49|8
1631727510000|2021-09-15 17:38:30|21053.27|20933.27|21055.62|20935.62|21056.39|20936.39|21052.55|20932.55|10
1631727520000|2021-09-15 17:38:40|21055.72|20935.72|21058.8|20938.8|21059.05|20939.05|21055.72|20935.72|10
1631727530000|2021-09-15 17:38:50|21059.24|20939.24|21058.61|20938.61|21059.24|20939.24|21057.63|20937.63|9
1631727540000|2021-09-15 17:39:00|21058.23|20938.23|21059.65|20939.65|21059.65|20939.65|21057.75|20937.75|10
1631727550000|2021-09-15 17:39:10|21060.05|20940.05|21059.14|20939.14|21060.15|20940.15|21058.89|20938.89|10
1631727560000|2021-09-15 17:39:20|21059|20939|21057.94|20937.94|21059|20939|21057.8|20937.8|10
1631727570000|2021-09-15 17:39:30|21059.13|20939.13|21053.29|20933.29|21059.27|20939.27|21053.29|20933.29|10
1631727580000|2021-09-15 17:39:40|21051.27|20931.27|21045.43|20925.43|21051.27|20931.27|21045.43|20925.43|10
1631727590000|2021-09-15 17:39:50|21044.8|20924.8|21044.12|20924.12|21044.98|20924.98|21043.33|20923.33|10
1631727600000|2021-09-15 17:40:00|21044.02|20924.02|21041.08|20921.08|21044.18|20924.18|21039.92|20919.92|10
1631727610000|2021-09-15 17:40:10|21040.96|20920.96|21040.66|20920.66|21040.96|20920.96|21040.18|20920.18|10
1631727620000|2021-09-15 17:40:20|21040.8|20920.8|21042.13|20922.13|21042.13|20922.13|21040.59|20920.59|10
1631727630000|2021-09-15 17:40:30|21042.36|20922.36|21039.61|20919.61|21042.36|20922.36|21039.61|20919.61|10
1631727640000|2021-09-15 17:40:40|21039.66|20919.66|21040.69|20920.69|21042.09|20922.09|21039.66|20919.66|10
1631727650000|2021-09-15 17:40:50|21041.11|20921.11|21041.59|20921.59|21042.41|20922.41|21040.77|20920.77|10
1631727660000|2021-09-15 17:41:00|21041.6|20921.6|21039.22|20919.22|21041.7|20921.7|21039.21|20919.21|10
1631727670000|2021-09-15 17:41:10|21038.59|20918.59|21038.08|20918.08|21038.59|20918.59|21037.94|20917.94|10
1631727680000|2021-09-15 17:41:20|21038.26|20918.26|21036.18|20916.18|21038.26|20918.26|21036.18|20916.18|10
1631727690000|2021-09-15 17:41:30|21036.65|20916.65|21033.61|20913.61|21036.99|20916.99|21033.61|20913.61|10
1631727700000|2021-09-15 17:41:40|21033.19|20913.19|21026.27|20906.27|21033.19|20913.19|21026.08|20906.08|10
1631727710000|2021-09-15 17:41:50|21026.1|20906.1|21025.18|20905.18|21026.65|20906.65|21025.18|20905.18|10
1631727720000|2021-09-15 17:42:00|21027.66|20907.66|21028.51|20908.51|21028.51|20908.51|21027.45|20907.45|10
1631727730000|2021-09-15 17:42:10|21027.95|20907.95|21030.39|20910.39|21030.39|20910.39|21027.95|20907.95|10
1631727740000|2021-09-15 17:42:20|21030.76|20910.76|21035.92|20915.92|21035.92|20915.92|21030.76|20910.76|10
1631727750000|2021-09-15 17:42:30|21035.83|20915.83|21036.74|20916.74|21037.64|20917.64|21035.83|20915.83|10
1631727760000|2021-09-15 17:42:40|21038.93|20918.93|21037.68|20917.68|21038.93|20918.93|21035.34|20915.34|10
1631727770000|2021-09-15 17:42:50|21037.1|20917.1|21037.05|20917.05|21038.06|20918.06|21036.22|20916.22|10
1631727780000|2021-09-15 17:43:00|21037.3|20917.3|21034.6|20914.6|21038.07|20918.07|21034.6|20914.6|10
1631727790000|2021-09-15 17:43:10|21033.99|20913.99|21034.34|20914.34|21034.49|20914.49|21033.51|20913.51|10
1631727800000|2021-09-15 17:43:20|21034.52|20914.52|21034.25|20914.25|21035.02|20915.02|21033.4|20913.4|10
1631727810000|2021-09-15 17:43:30|21034.53|20914.53|21032.16|20912.16|21034.53|20914.53|21032.16|20912.16|10
1631727820000|2021-09-15 17:43:40|21032.33|20912.33|21031.65|20911.65|21032.4|20912.4|21031.58|20911.58|9
1631727830000|2021-09-15 17:43:50|21031.37|20911.37|21031.15|20911.15|21031.98|20911.98|21030.77|20910.77|9
1631727840000|2021-09-15 17:44:00|21031.03|20911.03|21029.1|20909.1|21032.4|20912.4|21029.1|20909.1|10
1631727850000|2021-09-15 17:44:10|21029.38|20909.38|21026.31|20906.31|21029.47|20909.47|21026.31|20906.31|10
1631727860000|2021-09-15 17:44:20|21025.81|20905.81|21025.5|20905.5|21026.06|20906.06|21023.73|20903.73|10
1631727870000|2021-09-15 17:44:30|21025.06|20905.06|21024.86|20904.86|21025.12|20905.12|21024.39|20904.39|10
1631727880000|2021-09-15 17:44:40|21024.66|20904.66|21019.21|20899.21|21024.66|20904.66|21019.21|20899.21|10
1631727890000|2021-09-15 17:44:50|21018.16|20898.16|21017.54|20897.54|21018.16|20898.16|21017.08|20897.08|10
1631727900000|2021-09-15 17:45:00|21017.22|20897.22|21016.87|20896.87|21018.67|20898.67|21016.87|20896.87|10
1631727910000|2021-09-15 17:45:10|21018|20898|21025.98|20905.98|21026.04|20906.04|21018|20898|10
1631727920000|2021-09-15 17:45:20|21026.05|20906.05|21022.43|20902.43|21026.56|20906.56|21022.43|20902.43|10
1631727930000|2021-09-15 17:45:30|21022.4|20902.4|21022.53|20902.53|21022.77|20902.77|21020.5|20900.5|9
1631727940000|2021-09-15 17:45:40|21022.85|20902.85|21022.7|20902.7|21023.1|20903.1|21021.91|20901.91|10
1631727950000|2021-09-15 17:45:50|21022.32|20902.32|21021.75|20901.75|21022.53|20902.53|21021.21|20901.21|10
1631727960000|2021-09-15 17:46:00|21021.69|20901.69|21016.81|20896.81|21022.87|20902.87|21016.81|20896.81|10
1631727970000|2021-09-15 17:46:10|21016.26|20896.26|21011.29|20891.29|21016.26|20896.26|21010.81|20890.81|10
1631727980000|2021-09-15 17:46:20|21011.13|20891.13|21011.72|20891.72|21011.72|20891.72|21009.9|20889.9|10
1631727990000|2021-09-15 17:46:30|21011.67|20891.67|21011.08|20891.08|21011.78|20891.78|21010.59|20890.59|10
1631728000000|2021-09-15 17:46:40|21010.5|20890.5|21008.28|20888.28|21010.5|20890.5|21008.28|20888.28|9
1631728010000|2021-09-15 17:46:50|21008.12|20888.12|21013.89|20893.89|21013.89|20893.89|21008.04|20888.04|10
1631728020000|2021-09-15 17:47:00|21014.3|20894.3|21017.48|20897.48|21017.48|20897.48|21014.3|20894.3|10
1631728030000|2021-09-15 17:47:10|21017.54|20897.54|21019.76|20899.76|21019.85|20899.85|21017.54|20897.54|10
1631728040000|2021-09-15 17:47:20|21019.15|20899.15|21022.39|20902.39|21023.03|20903.03|21018.67|20898.67|10
1631728050000|2021-09-15 17:47:30|21022.63|20902.63|21023.74|20903.74|21024.23|20904.23|21022.06|20902.06|10
1631728060000|2021-09-15 17:47:40|21023.68|20903.68|21024.97|20904.97|21025.05|20905.05|21023.68|20903.68|10
1631728070000|2021-09-15 17:47:50|21024.87|20904.87|21025.62|20905.62|21026.26|20906.26|21024.87|20904.87|10
1631728080000|2021-09-15 17:48:00|21025.69|20905.69|21027.3|20907.3|21027.52|20907.52|21025.69|20905.69|10
1631728090000|2021-09-15 17:48:10|21027.12|20907.12|21030.01|20910.01|21030.12|20910.12|21027.12|20907.12|10
1631728100000|2021-09-15 17:48:20|21032.25|20912.25|21035.2|20915.2|21035.2|20915.2|21032.2|20912.2|10
1631728110000|2021-09-15 17:48:30|21035.44|20915.44|21038.32|20918.32|21038.32|20918.32|21034.89|20914.89|10
1631728120000|2021-09-15 17:48:40|21038.34|20918.34|21048.51|20928.51|21048.51|20928.51|21038.34|20918.34|10
1631728130000|2021-09-15 17:48:50|21049.14|20929.14|21051.85|20931.85|21051.85|20931.85|21049.14|20929.14|10
1631728140000|2021-09-15 17:49:00|21052.05|20932.05|21056.66|20936.66|21056.66|20936.66|21052.05|20932.05|10
1631728150000|2021-09-15 17:49:10|21056.71|20936.71|21058.52|20938.52|21059.06|20939.06|21056.71|20936.71|9
1631728160000|2021-09-15 17:49:20|21058.27|20938.27|21060.79|20940.79|21060.9|20940.9|21058.27|20938.27|10
1631728170000|2021-09-15 17:49:30|21061.06|20941.06|21064.45|20944.45|21064.76|20944.76|21061.06|20941.06|10
1631728180000|2021-09-15 17:49:40|21064.73|20944.73|21068.57|20948.57|21068.88|20948.88|21064.73|20944.73|10
1631728190000|2021-09-15 17:49:50|21068.61|20948.61|21066.26|20946.26|21068.91|20948.91|21066.26|20946.26|10
1631728200000|2021-09-15 17:50:00|21065.54|20945.54|21069.56|20949.56|21069.81|20949.81|21065.54|20945.54|10
1631728210000|2021-09-15 17:50:10|21070.43|20950.43|21074.73|20954.73|21075.01|20955.01|21069.29|20949.29|10
1631728220000|2021-09-15 17:50:20|21074.57|20954.57|21075.04|20955.04|21075.17|20955.17|21074.57|20954.57|10
1631728230000|2021-09-15 17:50:30|21075.11|20955.11|21074.26|20954.26|21075.31|20955.31|21074.26|20954.26|10
1631728240000|2021-09-15 17:50:40|21074.24|20954.24|21073.28|20953.28|21074.96|20954.96|21073.24|20953.24|10
1631728250000|2021-09-15 17:50:50|21074.2|20954.2|21074.77|20954.77|21074.8|20954.8|21073.69|20953.69|10
1631728260000|2021-09-15 17:51:00|21074.8|20954.8|21070.12|20950.12|21075.35|20955.35|21070.12|20950.12|10
1631728270000|2021-09-15 17:51:10|21070.37|20950.37|21068.76|20948.76|21070.37|20950.37|21068.75|20948.75|9
1631728280000|2021-09-15 17:51:20|21069.06|20949.06|21062.64|20942.64|21069.06|20949.06|21062.64|20942.64|10
1631728290000|2021-09-15 17:51:30|21061.24|20941.24|21056.68|20936.68|21061.67|20941.67|21056.68|20936.68|9
1631728300000|2021-09-15 17:51:40|21057.34|20937.34|21053.96|20933.96|21057.63|20937.63|21053.96|20933.96|10
1631728310000|2021-09-15 17:51:50|21054.07|20934.07|21053.33|20933.33|21055.57|20935.57|21052.9|20932.9|10
1631728320000|2021-09-15 17:52:00|21053.2|20933.2|21053.6|20933.6|21053.6|20933.6|21052.47|20932.47|10
1631728330000|2021-09-15 17:52:10|21053.97|20933.97|21052.91|20932.91|21054.26|20934.26|21052.65|20932.65|10
1631728340000|2021-09-15 17:52:20|21052.69|20932.69|21048.78|20928.78|21052.69|20932.69|21048.78|20928.78|10
1631728350000|2021-09-15 17:52:30|21048.46|20928.46|21042.13|20922.13|21048.46|20928.46|21042.13|20922.13|10
1631728360000|2021-09-15 17:52:40|21042.93|20922.93|21036.47|20916.47|21042.93|20922.93|21036.47|20916.47|10
1631728370000|2021-09-15 17:52:50|21037.28|20917.28|21033.97|20913.97|21037.28|20917.28|21033.97|20913.97|10
1631728380000|2021-09-15 17:53:00|21033.57|20913.57|21034.07|20914.07|21034.97|20914.97|21033.57|20913.57|10
1631728390000|2021-09-15 17:53:10|21034.18|20914.18|21034.02|20914.02|21034.48|20914.48|21033.58|20913.58|10
1631728400000|2021-09-15 17:53:20|21034.18|20914.18|21031.43|20911.43|21035.36|20915.36|21031.43|20911.43|10
1631728410000|2021-09-15 17:53:30|21030.84|20910.84|21028.24|20908.24|21030.84|20910.84|21027.83|20907.83|10
1631728420000|2021-09-15 17:53:40|21027.35|20907.35|21022.74|20902.74|21027.35|20907.35|21022.74|20902.74|9
1631728430000|2021-09-15 17:53:50|21022.77|20902.77|21021.54|20901.54|21022.77|20902.77|21021.3|20901.3|10
1631728440000|2021-09-15 17:54:00|21021.68|20901.68|21021.36|20901.36|21022.72|20902.72|21021.32|20901.32|10
1631728450000|2021-09-15 17:54:10|21021.2|20901.2|21020.32|20900.32|21021.2|20901.2|21019.92|20899.92|10
1631728460000|2021-09-15 17:54:20|21021.07|20901.07|21026.75|20906.75|21026.75|20906.75|21021.07|20901.07|10
1631728470000|2021-09-15 17:54:30|21028.43|20908.43|21030.46|20910.46|21030.46|20910.46|21027.23|20907.23|10
1631728480000|2021-09-15 17:54:40|21030.75|20910.75|21031.48|20911.48|21031.82|20911.82|21030.56|20910.56|10
1631728490000|2021-09-15 17:54:50|21031.27|20911.27|21028.55|20908.55|21031.27|20911.27|21028.55|20908.55|9
1631728500000|2021-09-15 17:55:00|21029.49|20909.49|21027.47|20907.47|21029.75|20909.75|21027.47|20907.47|10
1631728510000|2021-09-15 17:55:10|21027.53|20907.53|21024.27|20904.27|21027.62|20907.62|21024.27|20904.27|10
1631728520000|2021-09-15 17:55:20|21023.91|20903.91|21021.98|20901.98|21024.21|20904.21|21021.98|20901.98|10
1631728530000|2021-09-15 17:55:30|21022|20902|21017.83|20897.83|21022|20902|21017.48|20897.48|10
1631728540000|2021-09-15 17:55:40|21017.98|20897.98|21012.97|20892.97|21017.98|20897.98|21012.62|20892.62|10
1631728550000|2021-09-15 17:55:50|21012.56|20892.56|21010.37|20890.37|21012.59|20892.59|21010.18|20890.18|10
1631728560000|2021-09-15 17:56:00|21011.04|20891.04|21012.77|20892.77|21013.61|20893.61|21011.04|20891.04|10
1631728570000|2021-09-15 17:56:10|21012.63|20892.63|21012.32|20892.32|21012.88|20892.88|21011.78|20891.78|9
1631728580000|2021-09-15 17:56:20|21012.01|20892.01|21013.84|20893.84|21013.84|20893.84|21012.01|20892.01|10
1631728590000|2021-09-15 17:56:30|21013.88|20893.88|21010.73|20890.73|21013.88|20893.88|21010.42|20890.42|10
1631728600000|2021-09-15 17:56:40|21010.67|20890.67|21012.32|20892.32|21012.32|20892.32|21010.67|20890.67|10
1631728610000|2021-09-15 17:56:50|21012.16|20892.16|21012.13|20892.13|21012.81|20892.81|21011.85|20891.85|10
1631728620000|2021-09-15 17:57:00|21012.56|20892.56|21013.59|20893.59|21013.74|20893.74|21012.02|20892.02|10
1631728630000|2021-09-15 17:57:10|21013.75|20893.75|21015.61|20895.61|21016.11|20896.11|21013.75|20893.75|10
1631728640000|2021-09-15 17:57:20|21016.05|20896.05|21017.73|20897.73|21018.41|20898.41|21016.05|20896.05|10
1631728650000|2021-09-15 17:57:30|21018.47|20898.47|21021.45|20901.45|21021.45|20901.45|21018.47|20898.47|10
1631728660000|2021-09-15 17:57:40|21021.48|20901.48|21028|20908|21028|20908|21021.26|20901.26|10
1631728670000|2021-09-15 17:57:50|21028.01|20908.01|21033.3|20913.3|21033.3|20913.3|21028.01|20908.01|10
1631728680000|2021-09-15 17:58:00|21032.56|20912.56|21031.13|20911.13|21032.57|20912.57|21028.48|20908.48|10
1631728690000|2021-09-15 17:58:10|21031.04|20911.04|21031.08|20911.08|21031.08|20911.08|21029.02|20909.02|10
1631728700000|2021-09-15 17:58:20|21030.05|20910.05|21027.87|20907.87|21030.05|20910.05|21027.33|20907.33|10
1631728710000|2021-09-15 17:58:30|21027.4|20907.4|21021.7|20901.7|21027.4|20907.4|21021.7|20901.7|10
1631728720000|2021-09-15 17:58:40|21021.84|20901.84|21016.68|20896.68|21021.84|20901.84|21016.49|20896.49|10
1631728730000|2021-09-15 17:58:50|21016.74|20896.74|21012.18|20892.18|21016.75|20896.75|21012.18|20892.18|10
1631728740000|2021-09-15 17:59:00|21011.63|20891.63|21015.9|20895.9|21015.9|20895.9|21011.6|20891.6|10
1631728750000|2021-09-15 17:59:10|21015.76|20895.76|21015.39|20895.39|21016.67|20896.67|21015.1|20895.1|10
1631728760000|2021-09-15 17:59:20|21015.87|20895.87|21002.31|20882.31|21015.87|20895.87|21002.31|20882.31|10
1631728770000|2021-09-15 17:59:30|20999.33|20879.33|20993.33|20873.33|20999.33|20879.33|20993.33|20873.33|10
1631728780000|2021-09-15 17:59:40|20991.62|20871.62|20983.69|20863.69|20991.62|20871.62|20983.69|20863.69|10
1631728790000|2021-09-15 17:59:50|20983.25|20863.25|20978.28|20858.28|20983.61|20863.61|20978.28|20858.28|10
1631728800000|2021-09-15 18:00:00|20977.77|20857.77|20983.44|20863.44|20984.05|20864.05|20976.71|20856.71|10
1631728810000|2021-09-15 18:00:10|20984.13|20864.13|20996.38|20876.38|20996.38|20876.38|20984.13|20864.13|10
1631728820000|2021-09-15 18:00:20|20997.4|20877.4|21001.34|20881.34|21001.34|20881.34|20997.4|20877.4|10
1631728830000|2021-09-15 18:00:30|21000.9|20880.9|21002.52|20882.52|21002.9|20882.9|21000.9|20880.9|10
1631728840000|2021-09-15 18:00:40|21002.84|20882.84|21003.78|20883.78|21003.78|20883.78|21000.68|20880.68|9
1631728850000|2021-09-15 18:00:50|21003.75|20883.75|21003.38|20883.38|21003.75|20883.75|21002.03|20882.03|10
1631728860000|2021-09-15 18:01:00|21003.45|20883.45|21000.77|20880.77|21003.45|20883.45|21000.77|20880.77|10
1631728870000|2021-09-15 18:01:10|21000.49|20880.49|20998.91|20878.91|21000.59|20880.59|20998.91|20878.91|10
1631728880000|2021-09-15 18:01:20|20998.95|20878.95|20995.88|20875.88|20998.95|20878.95|20995.88|20875.88|10
1631728890000|2021-09-15 18:01:30|20995.86|20875.86|20994.98|20874.98|20996|20876|20994.93|20874.93|10
1631728900000|2021-09-15 18:01:40|20994.77|20874.77|20994.98|20874.98|20995.27|20875.27|20993.43|20873.43|10
1631728910000|2021-09-15 18:01:50|20995.54|20875.54|20996.72|20876.72|20997.42|20877.42|20995.54|20875.54|9
1631728920000|2021-09-15 18:02:00|20997.04|20877.04|20996.06|20876.06|20997.04|20877.04|20995.74|20875.74|10
1631728930000|2021-09-15 18:02:10|20996.29|20876.29|20992.29|20872.29|20996.79|20876.79|20992.29|20872.29|10
1631728940000|2021-09-15 18:02:20|20991.84|20871.84|20981.12|20861.12|20991.84|20871.84|20981.12|20861.12|10
1631728950000|2021-09-15 18:02:30|20979.2|20859.2|20973.52|20853.52|20979.2|20859.2|20973.52|20853.52|10
1631728960000|2021-09-15 18:02:40|20973.23|20853.23|20968.92|20848.92|20973.23|20853.23|20968.63|20848.63|10
1631728970000|2021-09-15 18:02:50|20968.42|20848.42|20963.87|20843.87|20968.59|20848.59|20963.87|20843.87|10
1631728980000|2021-09-15 18:03:00|20964.12|20844.12|20963.51|20843.51|20964.21|20844.21|20963.33|20843.33|10
1631728990000|2021-09-15 18:03:10|20962.07|20842.07|20959.26|20839.26|20962.07|20842.07|20959.06|20839.06|10
1631729000000|2021-09-15 18:03:20|20959.07|20839.07|20956.52|20836.52|20959.71|20839.71|20956.52|20836.52|10
1631729010000|2021-09-15 18:03:30|20956.64|20836.64|20951.58|20831.58|20956.64|20836.64|20951.58|20831.58|10
1631729020000|2021-09-15 18:03:40|20950.44|20830.44|20925.54|20805.54|20950.44|20830.44|20925.54|20805.54|10
1631729030000|2021-09-15 18:03:50|20925.23|20805.23|20921.78|20801.78|20926.27|20806.27|20921.61|20801.61|10
1631729040000|2021-09-15 18:04:00|20922.69|20802.69|20925.98|20805.98|20925.98|20805.98|20922.69|20802.69|10
1631729050000|2021-09-15 18:04:10|20926.53|20806.53|20937.38|20817.38|20937.94|20817.94|20926.37|20806.37|10
1631729060000|2021-09-15 18:04:20|20936.3|20816.3|20938.95|20818.95|20938.99|20818.99|20936.3|20816.3|10
1631729070000|2021-09-15 18:04:30|20939.11|20819.11|20941.52|20821.52|20941.52|20821.52|20939.11|20819.11|10
1631729080000|2021-09-15 18:04:40|20941.84|20821.84|20943.53|20823.53|20943.72|20823.72|20941.84|20821.84|10
1631729090000|2021-09-15 18:04:50|20943.26|20823.26|20945.25|20825.25|20945.28|20825.28|20943.26|20823.26|10
1631729100000|2021-09-15 18:05:00|20944.73|20824.73|20944.03|20824.03|20944.94|20824.94|20943.32|20823.32|10
1631729110000|2021-09-15 18:05:10|20943.55|20823.55|20926.56|20806.56|20943.86|20823.86|20926.56|20806.56|10
1631729120000|2021-09-15 18:05:20|20924.64|20804.64|20919.6|20799.6|20924.64|20804.64|20917.38|20797.38|10
1631729130000|2021-09-15 18:05:30|20919.16|20799.16|20915.24|20795.24|20919.16|20799.16|20915.24|20795.24|10
1631729140000|2021-09-15 18:05:40|20913.79|20793.79|20912.5|20792.5|20914.51|20794.51|20912.17|20792.17|10
1631729150000|2021-09-15 18:05:50|20911.52|20791.52|20908.95|20788.95|20911.73|20791.73|20907.86|20787.86|10
1631729160000|2021-09-15 18:06:00|20911.06|20791.06|20914.62|20794.62|20914.62|20794.62|20910.96|20790.96|9
1631729170000|2021-09-15 18:06:10|20913.42|20793.42|20922.41|20802.41|20922.41|20802.41|20913.42|20793.42|10
1631729180000|2021-09-15 18:06:20|20922.82|20802.82|20918.19|20798.19|20923.22|20803.22|20918.19|20798.19|10
1631729190000|2021-09-15 18:06:30|20918.48|20798.48|20914.09|20794.09|20918.48|20798.48|20914.09|20794.09|10
1631729200000|2021-09-15 18:06:40|20914.71|20794.71|20915.53|20795.53|20915.85|20795.85|20914.71|20794.71|10
1631729210000|2021-09-15 18:06:50|20916.57|20796.57|20912.7|20792.7|20916.57|20796.57|20912.7|20792.7|9
1631729220000|2021-09-15 18:07:00|20912.53|20792.53|20910.9|20790.9|20912.89|20792.89|20910.9|20790.9|10
1631729230000|2021-09-15 18:07:10|20910.6|20790.6|20906.86|20786.86|20910.6|20790.6|20906.86|20786.86|10
1631729240000|2021-09-15 18:07:20|20906.37|20786.37|20901.5|20781.5|20906.37|20786.37|20901.5|20781.5|10
1631729250000|2021-09-15 18:07:30|20901.67|20781.67|20899.19|20779.19|20901.67|20781.67|20899.19|20779.19|10
1631729260000|2021-09-15 18:07:40|20898.18|20778.18|20893.32|20773.32|20898.84|20778.84|20893.32|20773.32|10
1631729270000|2021-09-15 18:07:50|20893.19|20773.19|20893.98|20773.98|20893.98|20773.98|20893.05|20773.05|10
1631729280000|2021-09-15 18:08:00|20895.48|20775.48|20894.11|20774.11|20896.97|20776.97|20892.77|20772.77|9
1631729290000|2021-09-15 18:08:10|20893.91|20773.91|20889.24|20769.24|20893.91|20773.91|20889.24|20769.24|10
1631729300000|2021-09-15 18:08:20|20889.41|20769.41|20889.54|20769.54|20889.98|20769.98|20889.07|20769.07|9
1631729310000|2021-09-15 18:08:30|20889.37|20769.37|20889.21|20769.21|20889.71|20769.71|20889.01|20769.01|8
1631729320000|2021-09-15 18:08:40|20889.5|20769.5|20887.01|20767.01|20889.74|20769.74|20886.1|20766.1|9
1631729330000|2021-09-15 18:08:50|20886.58|20766.58|20889.67|20769.67|20889.67|20769.67|20886.03|20766.03|10
1631729340000|2021-09-15 18:09:00|20889.81|20769.81|20890.51|20770.51|20892.1|20772.1|20889.81|20769.81|9
1631729350000|2021-09-15 18:09:10|20890.48|20770.48|20898.84|20778.84|20898.84|20778.84|20890.44|20770.44|10
1631729360000|2021-09-15 18:09:20|20900.63|20780.63|20909.62|20789.62|20909.62|20789.62|20900.63|20780.63|10
1631729370000|2021-09-15 18:09:30|20910.17|20790.17|20915.03|20795.03|20915.69|20795.69|20910.02|20790.02|9
1631729380000|2021-09-15 18:09:40|20915.78|20795.78|20916.01|20796.01|20917.19|20797.19|20915.12|20795.12|10
1631729390000|2021-09-15 18:09:50|20915.79|20795.79|20913.29|20793.29|20916.03|20796.03|20913.26|20793.26|10
1631729400000|2021-09-15 18:10:00|20913.21|20793.21|20912.45|20792.45|20913.21|20793.21|20911.71|20791.71|10
1631729410000|2021-09-15 18:10:10|20912.29|20792.29|20913.29|20793.29|20913.6|20793.6|20911.48|20791.48|10
1631729420000|2021-09-15 18:10:20|20913.1|20793.1|20915.81|20795.81|20915.81|20795.81|20913.1|20793.1|10
1631729430000|2021-09-15 18:10:30|20915.94|20795.94|20922.52|20802.52|20922.73|20802.73|20915.94|20795.94|10
1631729440000|2021-09-15 18:10:40|20923.02|20803.02|20924.59|20804.59|20924.59|20804.59|20923.02|20803.02|10
1631729450000|2021-09-15 18:10:50|20925|20805|20925.08|20805.08|20926.23|20806.23|20925|20805|9
1631729460000|2021-09-15 18:11:00|20924.98|20804.98|20926.4|20806.4|20926.52|20806.52|20924.98|20804.98|10
1631729470000|2021-09-15 18:11:10|20926.82|20806.82|20924.28|20804.28|20926.82|20806.82|20924.28|20804.28|10
1631729480000|2021-09-15 18:11:20|20924.47|20804.47|20926.62|20806.62|20927.15|20807.15|20924.47|20804.47|10
1631729490000|2021-09-15 18:11:30|20927.14|20807.14|20928.91|20808.91|20928.91|20808.91|20926.41|20806.41|10
1631729500000|2021-09-15 18:11:40|20929.88|20809.88|20933.22|20813.22|20933.22|20813.22|20929.88|20809.88|9
1631729510000|2021-09-15 18:11:50|20933.68|20813.68|20937.69|20817.69|20937.69|20817.69|20933.68|20813.68|10
1631729520000|2021-09-15 18:12:00|20937.59|20817.59|20938.54|20818.54|20938.72|20818.72|20937.32|20817.32|10
1631729530000|2021-09-15 18:12:10|20938.58|20818.58|20939|20819|20939.49|20819.49|20936.36|20816.36|10
1631729540000|2021-09-15 18:12:20|20938.69|20818.69|20939.94|20819.94|20942.28|20822.28|20938.69|20818.69|10
1631729550000|2021-09-15 18:12:30|20938.51|20818.51|20939.03|20819.03|20939.51|20819.51|20938.51|20818.51|10
1631729560000|2021-09-15 18:12:40|20939.04|20819.04|20937.73|20817.73|20939.93|20819.93|20937.73|20817.73|10
1631729570000|2021-09-15 18:12:50|20936.67|20816.67|20932.59|20812.59|20936.67|20816.67|20932.59|20812.59|10
1631729580000|2021-09-15 18:13:00|20933.45|20813.45|20937.48|20817.48|20937.48|20817.48|20932.15|20812.15|10
1631729590000|2021-09-15 18:13:10|20937.76|20817.76|20940.19|20820.19|20940.19|20820.19|20937.76|20817.76|9
1631729600000|2021-09-15 18:13:20|20940.23|20820.23|20942.74|20822.74|20943.78|20823.78|20940.23|20820.23|10
1631729610000|2021-09-15 18:13:30|20942.77|20822.77|20942.38|20822.38|20942.77|20822.77|20941.09|20821.09|10
1631729620000|2021-09-15 18:13:40|20942.36|20822.36|20943.82|20823.82|20944|20824|20941.8|20821.8|10
1631729630000|2021-09-15 18:13:50|20945.35|20825.35|20945.37|20825.37|20945.79|20825.79|20944.59|20824.59|10
1631729640000|2021-09-15 18:14:00|20945.34|20825.34|20944.47|20824.47|20945.53|20825.53|20944.47|20824.47|10
1631729650000|2021-09-15 18:14:10|20944.03|20824.03|20942.64|20822.64|20944.03|20824.03|20942.13|20822.13|10
1631729660000|2021-09-15 18:14:20|20942.83|20822.83|20941.12|20821.12|20942.87|20822.87|20941.12|20821.12|10
1631729670000|2021-09-15 18:14:30|20941.21|20821.21|20936.85|20816.85|20941.21|20821.21|20936.85|20816.85|9
1631729680000|2021-09-15 18:14:40|20936.66|20816.66|20936.24|20816.24|20937.29|20817.29|20936.04|20816.04|10
1631729690000|2021-09-15 18:14:50|20936.43|20816.43|20936.32|20816.32|20936.93|20816.93|20935.96|20815.96|9
1631729700000|2021-09-15 18:15:00|20936.05|20816.05|20936.58|20816.58|20936.62|20816.62|20936.02|20816.02|10
1631729710000|2021-09-15 18:15:10|20936.83|20816.83|20942.1|20822.1|20942.1|20822.1|20936.54|20816.54|10
1631729720000|2021-09-15 18:15:20|20942.01|20822.01|20944.61|20824.61|20944.61|20824.61|20942.01|20822.01|10
1631729730000|2021-09-15 18:15:30|20944.58|20824.58|20943.79|20823.79|20945.12|20825.12|20943.79|20823.79|9
1631729740000|2021-09-15 18:15:40|20943.96|20823.96|20945.6|20825.6|20945.6|20825.6|20943.96|20823.96|9
1631729750000|2021-09-15 18:15:50|20945.65|20825.65|20945.83|20825.83|20946.02|20826.02|20945.57|20825.57|7
1631729760000|2021-09-15 18:16:00|20945.93|20825.93|20947.05|20827.05|20947.05|20827.05|20945.91|20825.91|10
1631729770000|2021-09-15 18:16:10|20947.14|20827.14|20958.72|20838.72|20962.1|20842.1|20947.14|20827.14|10
1631729780000|2021-09-15 18:16:20|20958.93|20838.93|20958.06|20838.06|20960.14|20840.14|20958.06|20838.06|10
1631729790000|2021-09-15 18:16:30|20958.13|20838.13|20957.25|20837.25|20958.91|20838.91|20957.25|20837.25|10
1631729800000|2021-09-15 18:16:40|20957.27|20837.27|20956.5|20836.5|20957.52|20837.52|20956.5|20836.5|8
1631729810000|2021-09-15 18:16:50|20956.48|20836.48|20955.73|20835.73|20957.05|20837.05|20955.4|20835.4|10
1631729820000|2021-09-15 18:17:00|20955.91|20835.91|20956.29|20836.29|20956.29|20836.29|20955.78|20835.78|9
1631729830000|2021-09-15 18:17:10|20956.37|20836.37|20951.5|20831.5|20956.37|20836.37|20951.5|20831.5|10
1631729840000|2021-09-15 18:17:20|20951.44|20831.44|20950.39|20830.39|20951.44|20831.44|20949.81|20829.81|10
1631729850000|2021-09-15 18:17:30|20951|20831|20947.52|20827.52|20951|20831|20947.52|20827.52|9
1631729860000|2021-09-15 18:17:40|20947.24|20827.24|20945.06|20825.06|20947.24|20827.24|20945.03|20825.03|10
1631729870000|2021-09-15 18:17:50|20945.43|20825.43|20945.66|20825.66|20946.08|20826.08|20945.09|20825.09|10
1631729880000|2021-09-15 18:18:00|20945.29|20825.29|20946.67|20826.67|20946.67|20826.67|20944.84|20824.84|9
1631729890000|2021-09-15 18:18:10|20946.91|20826.91|20944.97|20824.97|20947.01|20827.01|20944.97|20824.97|9
1631729900000|2021-09-15 18:18:20|20945|20825|20943.69|20823.69|20945.28|20825.28|20943.69|20823.69|10
1631729910000|2021-09-15 18:18:30|20943.57|20823.57|20942.95|20822.95|20943.57|20823.57|20942.95|20822.95|10
1631729920000|2021-09-15 18:18:40|20943.8|20823.8|20940.84|20820.84|20943.8|20823.8|20940.84|20820.84|10
1631729930000|2021-09-15 18:18:50|20940.75|20820.75|20941.95|20821.95|20941.95|20821.95|20940.75|20820.75|10
1631729940000|2021-09-15 18:19:00|20941.6|20821.6|20941.05|20821.05|20941.6|20821.6|20941.03|20821.03|9
1631729950000|2021-09-15 18:19:10|20940.61|20820.61|20938.43|20818.43|20940.61|20820.61|20938.43|20818.43|10
1631729960000|2021-09-15 18:19:20|20938.74|20818.74|20941.49|20821.49|20941.49|20821.49|20938.74|20818.74|8
1631729970000|2021-09-15 18:19:30|20941.63|20821.63|20942.39|20822.39|20942.7|20822.7|20941.63|20821.63|10
1631729980000|2021-09-15 18:19:40|20942.81|20822.81|20940.87|20820.87|20942.81|20822.81|20940.74|20820.74|10
1631729990000|2021-09-15 18:19:50|20940.71|20820.71|20938.92|20818.92|20940.71|20820.71|20938.92|20818.92|10
1631730000000|2021-09-15 18:20:00|20939.23|20819.23|20937.69|20817.69|20939.23|20819.23|20937.69|20817.69|10
1631730010000|2021-09-15 18:20:10|20937.76|20817.76|20941.83|20821.83|20941.83|20821.83|20937.76|20817.76|10
1631730020000|2021-09-15 18:20:20|20942.03|20822.03|20949.12|20829.12|20949.12|20829.12|20942.03|20822.03|9
1631730030000|2021-09-15 18:20:30|20949.62|20829.62|20956.7|20836.7|20956.7|20836.7|20949.62|20829.62|10
1631730040000|2021-09-15 18:20:40|20956.65|20836.65|20958.89|20838.89|20958.89|20838.89|20956.65|20836.65|10
1631730050000|2021-09-15 18:20:50|20960.04|20840.04|20963.53|20843.53|20963.53|20843.53|20959.99|20839.99|10
1631730060000|2021-09-15 18:21:00|20963.3|20843.3|20964.64|20844.64|20964.64|20844.64|20963.3|20843.3|10
1631730070000|2021-09-15 18:21:10|20964.55|20844.55|20964.86|20844.86|20964.86|20844.86|20964.08|20844.08|10
1631730080000|2021-09-15 18:21:20|20964.84|20844.84|20964.82|20844.82|20964.94|20844.94|20964.58|20844.58|9
1631730090000|2021-09-15 18:21:30|20966.27|20846.27|20962.51|20842.51|20966.28|20846.28|20962.51|20842.51|10
1631730100000|2021-09-15 18:21:40|20962.14|20842.14|20960.46|20840.46|20962.14|20842.14|20960.46|20840.46|10
1631730110000|2021-09-15 18:21:50|20960.08|20840.08|20960.69|20840.69|20960.69|20840.69|20959.99|20839.99|9
1631730120000|2021-09-15 18:22:00|20960.48|20840.48|20963.79|20843.79|20963.79|20843.79|20960.48|20840.48|9
1631730130000|2021-09-15 18:22:10|20963.71|20843.71|20966.56|20846.56|20966.56|20846.56|20962.43|20842.43|10
1631730140000|2021-09-15 18:22:20|20966.79|20846.79|20965.83|20845.83|20966.79|20846.79|20965.21|20845.21|10
1631730150000|2021-09-15 18:22:30|20965.29|20845.29|20965.68|20845.68|20966.39|20846.39|20965.29|20845.29|10
1631730160000|2021-09-15 18:22:40|20964.25|20844.25|20951.57|20831.57|20964.25|20844.25|20951.57|20831.57|10
1631730170000|2021-09-15 18:22:50|20950.9|20830.9|20944.94|20824.94|20950.9|20830.9|20944.94|20824.94|10
1631730180000|2021-09-15 18:23:00|20944.88|20824.88|20939.95|20819.95|20944.88|20824.88|20939.95|20819.95|10
1631730190000|2021-09-15 18:23:10|20939.94|20819.94|20940.36|20820.36|20941.33|20821.33|20939.94|20819.94|10
1631730200000|2021-09-15 18:23:20|20940.41|20820.41|20944.28|20824.28|20944.28|20824.28|20940.41|20820.41|9
1631730210000|2021-09-15 18:23:30|20944.58|20824.58|20946.86|20826.86|20946.86|20826.86|20944.52|20824.52|10
1631730220000|2021-09-15 18:23:40|20947.19|20827.19|20947.24|20827.24|20947.58|20827.58|20947.01|20827.01|10
1631730230000|2021-09-15 18:23:50|20947.02|20827.02|20947.76|20827.76|20947.76|20827.76|20946.29|20826.29|10
1631730240000|2021-09-15 18:24:00|20947.44|20827.44|20948.63|20828.63|20949.4|20829.4|20947.42|20827.42|10
1631730250000|2021-09-15 18:24:10|20948.3|20828.3|20950.28|20830.28|20950.69|20830.69|20948.3|20828.3|10
1631730260000|2021-09-15 18:24:20|20950.32|20830.32|20948.95|20828.95|20950.32|20830.32|20948.95|20828.95|10
1631730270000|2021-09-15 18:24:30|20949.05|20829.05|20945.73|20825.73|20949.05|20829.05|20945.73|20825.73|10
1631730280000|2021-09-15 18:24:40|20945.04|20825.04|20944.8|20824.8|20945.37|20825.37|20944.8|20824.8|10
1631730290000|2021-09-15 18:24:50|20945.11|20825.11|20945.36|20825.36|20945.43|20825.43|20944.48|20824.48|9
1631730300000|2021-09-15 18:25:00|20945.14|20825.14|20945.13|20825.13|20945.29|20825.29|20944.73|20824.73|10
1631730310000|2021-09-15 18:25:10|20945.09|20825.09|20940.59|20820.59|20945.09|20825.09|20940.59|20820.59|10
1631730320000|2021-09-15 18:25:20|20940.39|20820.39|20934.47|20814.47|20940.39|20820.39|20934.47|20814.47|10
1631730330000|2021-09-15 18:25:30|20934.46|20814.46|20930.63|20810.63|20934.46|20814.46|20930.63|20810.63|10
1631730340000|2021-09-15 18:25:40|20930.81|20810.81|20932.43|20812.43|20932.43|20812.43|20930.1|20810.1|10
1631730350000|2021-09-15 18:25:50|20932.91|20812.91|20940.02|20820.02|20940.02|20820.02|20932.91|20812.91|10
1631730360000|2021-09-15 18:26:00|20939.95|20819.95|20944.79|20824.79|20944.79|20824.79|20939.95|20819.95|10
1631730370000|2021-09-15 18:26:10|20945.39|20825.39|20948.75|20828.75|20948.75|20828.75|20945.25|20825.25|10
1631730380000|2021-09-15 18:26:20|20949.21|20829.21|20952.01|20832.01|20952.83|20832.83|20949.21|20829.21|10
1631730390000|2021-09-15 18:26:30|20953.59|20833.59|20953.58|20833.58|20953.75|20833.75|20951.81|20831.81|10
1631730400000|2021-09-15 18:26:40|20953.57|20833.57|20947.31|20827.31|20953.59|20833.59|20947.31|20827.31|10
1631730410000|2021-09-15 18:26:50|20947.39|20827.39|20945.08|20825.08|20947.39|20827.39|20945.08|20825.08|10
1631730420000|2021-09-15 18:27:00|20944.83|20824.83|20942.18|20822.18|20944.83|20824.83|20942.18|20822.18|10
1631730430000|2021-09-15 18:27:10|20941.18|20821.18|20941.15|20821.15|20941.91|20821.91|20940.81|20820.81|10
1631730440000|2021-09-15 18:27:20|20941.25|20821.25|20941.46|20821.46|20941.51|20821.51|20940.85|20820.85|10
1631730450000|2021-09-15 18:27:30|20941.41|20821.41|20941.01|20821.01|20941.41|20821.41|20938.91|20818.91|10
1631730460000|2021-09-15 18:27:40|20940.77|20820.77|20941.83|20821.83|20941.92|20821.92|20940.77|20820.77|10
1631730470000|2021-09-15 18:27:50|20942.06|20822.06|20941.46|20821.46|20942.21|20822.21|20941.46|20821.46|10
1631730480000|2021-09-15 18:28:00|20941.48|20821.48|20944.98|20824.98|20944.98|20824.98|20941.48|20821.48|10
1631730490000|2021-09-15 18:28:10|20945.28|20825.28|20945.7|20825.7|20945.78|20825.78|20945.28|20825.28|8
1631730500000|2021-09-15 18:28:20|20945.8|20825.8|20947.69|20827.69|20947.69|20827.69|20945.77|20825.77|10
1631730510000|2021-09-15 18:28:30|20948.07|20828.07|20948.48|20828.48|20948.48|20828.48|20947.51|20827.51|9
1631730520000|2021-09-15 18:28:40|20948.69|20828.69|20953.87|20833.87|20953.87|20833.87|20948.69|20828.69|10
1631730530000|2021-09-15 18:28:50|20953.9|20833.9|20955.55|20835.55|20955.88|20835.88|20953.9|20833.9|9
1631730540000|2021-09-15 18:29:00|20954.83|20834.83|20954.54|20834.54|20955.74|20835.74|20954.44|20834.44|9
1631730550000|2021-09-15 18:29:10|20954.11|20834.11|20947.04|20827.04|20954.11|20834.11|20947.04|20827.04|10
1631730560000|2021-09-15 18:29:20|20946.71|20826.71|20947.84|20827.84|20948.03|20828.03|20946.43|20826.43|10
1631730570000|2021-09-15 18:29:30|20948.27|20828.27|20947.63|20827.63|20948.3|20828.3|20947.22|20827.22|10
1631730580000|2021-09-15 18:29:40|20947.66|20827.66|20950.41|20830.41|20950.41|20830.41|20947.66|20827.66|10
1631730590000|2021-09-15 18:29:50|20949.69|20829.69|20949.63|20829.63|20950.61|20830.61|20948.87|20828.87|9
1631730600000|2021-09-15 18:30:00|20949.61|20829.61|20951.95|20831.95|20951.95|20831.95|20949.48|20829.48|9
1631730610000|2021-09-15 18:30:10|20951.79|20831.79|20958.19|20838.19|20958.19|20838.19|20951.79|20831.79|10
1631730620000|2021-09-15 18:30:20|20957.25|20837.25|20960.07|20840.07|20960.07|20840.07|20957.25|20837.25|10
1631730630000|2021-09-15 18:30:30|20960.12|20840.12|20963.12|20843.12|20963.12|20843.12|20959.62|20839.62|10
1631730640000|2021-09-15 18:30:40|20963.27|20843.27|20966.07|20846.07|20966.07|20846.07|20963.27|20843.27|10
1631730650000|2021-09-15 18:30:50|20966.3|20846.3|20968.2|20848.2|20968.2|20848.2|20966.3|20846.3|9
1631730660000|2021-09-15 18:31:00|20968.72|20848.72|20971.73|20851.73|20971.84|20851.84|20968.72|20848.72|10
1631730670000|2021-09-15 18:31:10|20972.09|20852.09|20972.19|20852.19|20972.24|20852.24|20971.52|20851.52|10
1631730680000|2021-09-15 18:31:20|20973.76|20853.76|20975.11|20855.11|20975.15|20855.15|20973.76|20853.76|10
1631730690000|2021-09-15 18:31:30|20975.3|20855.3|20975.19|20855.19|20975.6|20855.6|20975.06|20855.06|8
1631730700000|2021-09-15 18:31:40|20974.93|20854.93|20980.32|20860.32|20980.32|20860.32|20974.92|20854.92|10
1631730710000|2021-09-15 18:31:50|20981.4|20861.4|20982.84|20862.84|20982.84|20862.84|20981.31|20861.31|10
1631730720000|2021-09-15 18:32:00|20982.73|20862.73|20986.18|20866.18|20986.18|20866.18|20982.7|20862.7|10
1631730730000|2021-09-15 18:32:10|20986.53|20866.53|20983.89|20863.89|20986.53|20866.53|20983.71|20863.71|9
1631730740000|2021-09-15 18:32:20|20983.77|20863.77|20981.11|20861.11|20983.77|20863.77|20981.11|20861.11|10
1631730750000|2021-09-15 18:32:30|20981.13|20861.13|20979.61|20859.61|20981.39|20861.39|20979.61|20859.61|10
1631730760000|2021-09-15 18:32:40|20979.5|20859.5|20979.26|20859.26|20979.5|20859.5|20978.85|20858.85|9
1631730770000|2021-09-15 18:32:50|20979.22|20859.22|20979.6|20859.6|20979.98|20859.98|20979.01|20859.01|9
1631730780000|2021-09-15 18:33:00|20978.85|20858.85|20979.33|20859.33|20979.78|20859.78|20978.85|20858.85|10
1631730790000|2021-09-15 18:33:10|20978.52|20858.52|20977.98|20857.98|20978.81|20858.81|20977.97|20857.97|10
1631730800000|2021-09-15 18:33:20|20978.05|20858.05|20977.91|20857.91|20978.66|20858.66|20977.65|20857.65|10
1631730810000|2021-09-15 18:33:30|20977.8|20857.8|20977.7|20857.7|20977.93|20857.93|20976.27|20856.27|10
1631730820000|2021-09-15 18:33:40|20978.16|20858.16|20977.82|20857.82|20979.12|20859.12|20977.82|20857.82|10
1631730830000|2021-09-15 18:33:50|20977.56|20857.56|20975.31|20855.31|20977.84|20857.84|20975.31|20855.31|10
1631730840000|2021-09-15 18:34:00|20974.94|20854.94|20968.37|20848.37|20974.94|20854.94|20968.37|20848.37|10
1631730850000|2021-09-15 18:34:10|20968.34|20848.34|20961.54|20841.54|20968.39|20848.39|20961.29|20841.29|10
1631730860000|2021-09-15 18:34:20|20959.65|20839.65|20952.14|20832.14|20959.65|20839.65|20952.14|20832.14|10
1631730870000|2021-09-15 18:34:30|20952.45|20832.45|20950.85|20830.85|20952.71|20832.71|20950.47|20830.47|10
1631730880000|2021-09-15 18:34:40|20951|20831|20951.08|20831.08|20953.17|20833.17|20951|20831|10
1631730890000|2021-09-15 18:34:50|20951.24|20831.24|20951.24|20831.24|20951.24|20831.24|20950.48|20830.48|10
1631730900000|2021-09-15 18:35:00|20950.9|20830.9|20950.01|20830.01|20951.25|20831.25|20949.86|20829.86|10
1631730910000|2021-09-15 18:35:10|20951.07|20831.07|20950.39|20830.39|20951.67|20831.67|20950.39|20830.39|10
1631730920000|2021-09-15 18:35:20|20950.4|20830.4|20948.14|20828.14|20950.65|20830.65|20948.14|20828.14|9
1631730930000|2021-09-15 18:35:30|20947.92|20827.92|20949.53|20829.53|20949.53|20829.53|20947.01|20827.01|10
1631730940000|2021-09-15 18:35:40|20950.15|20830.15|20955.01|20835.01|20955.01|20835.01|20950.15|20830.15|9
1631730950000|2021-09-15 18:35:50|20954.47|20834.47|20953.21|20833.21|20954.47|20834.47|20953.1|20833.1|10
1631730960000|2021-09-15 18:36:00|20952.56|20832.56|20952.22|20832.22|20952.56|20832.56|20951.02|20831.02|8
1631730970000|2021-09-15 18:36:10|20952.28|20832.28|20949.95|20829.95|20952.28|20832.28|20949.95|20829.95|8
1631730980000|2021-09-15 18:36:20|20949.5|20829.5|20947.16|20827.16|20949.5|20829.5|20947.16|20827.16|9
1631730990000|2021-09-15 18:36:30|20947.49|20827.49|20947.24|20827.24|20947.75|20827.75|20947.24|20827.24|7
1631731000000|2021-09-15 18:36:40|20947.44|20827.44|20946.6|20826.6|20947.44|20827.44|20946.6|20826.6|9
1631731010000|2021-09-15 18:36:50|20948.07|20828.07|20947.72|20827.72|20948.07|20828.07|20947.33|20827.33|10
1631731020000|2021-09-15 18:37:00|20947.61|20827.61|20946.07|20826.07|20947.84|20827.84|20946.07|20826.07|9
1631731030000|2021-09-15 18:37:10|20945.67|20825.67|20943.89|20823.89|20945.67|20825.67|20943.89|20823.89|10
1631731040000|2021-09-15 18:37:20|20944.19|20824.19|20943.03|20823.03|20944.19|20824.19|20942.25|20822.25|9
1631731050000|2021-09-15 18:37:30|20942.35|20822.35|20941.41|20821.41|20942.35|20822.35|20941.09|20821.09|10
1631731060000|2021-09-15 18:37:40|20941.77|20821.77|20939.34|20819.34|20942.23|20822.23|20939.34|20819.34|10
1631731070000|2021-09-15 18:37:50|20938.92|20818.92|20937.28|20817.28|20938.92|20818.92|20937.28|20817.28|10
1631731080000|2021-09-15 18:38:00|20937.3|20817.3|20937.84|20817.84|20938.15|20818.15|20937.3|20817.3|10
1631731090000|2021-09-15 18:38:10|20937.94|20817.94|20938.71|20818.71|20938.71|20818.71|20937.94|20817.94|9
1631731100000|2021-09-15 18:38:20|20938.91|20818.91|20937.76|20817.76|20939.15|20819.15|20937.76|20817.76|10
1631731110000|2021-09-15 18:38:30|20937.61|20817.61|20936.17|20816.17|20937.64|20817.64|20936.16|20816.16|10
1631731120000|2021-09-15 18:38:40|20936.06|20816.06|20937.71|20817.71|20937.71|20817.71|20935.58|20815.58|9
1631731130000|2021-09-15 18:38:50|20938.73|20818.73|20939.39|20819.39|20939.39|20819.39|20938.07|20818.07|10
1631731140000|2021-09-15 18:39:00|20939.57|20819.57|20941.67|20821.67|20941.67|20821.67|20939.57|20819.57|9
1631731150000|2021-09-15 18:39:10|20941.76|20821.76|20941.02|20821.02|20941.76|20821.76|20941.02|20821.02|10
1631731160000|2021-09-15 18:39:20|20941.18|20821.18|20938.49|20818.49|20942.09|20822.09|20938.49|20818.49|10
1631731170000|2021-09-15 18:39:30|20938.46|20818.46|20936.56|20816.56|20939.14|20819.14|20936.56|20816.56|10
1631731180000|2021-09-15 18:39:40|20936.68|20816.68|20933.49|20813.49|20936.69|20816.69|20933.49|20813.49|10
1631731190000|2021-09-15 18:39:50|20933.48|20813.48|20930.85|20810.85|20933.48|20813.48|20930.85|20810.85|10
1631731200000|2021-09-15 18:40:00|20931.09|20811.09|20931.56|20811.56|20931.56|20811.56|20930.59|20810.59|8
1631731210000|2021-09-15 18:40:10|20931.65|20811.65|20926.4|20806.4|20931.65|20811.65|20926.4|20806.4|10
1631731220000|2021-09-15 18:40:20|20925.88|20805.88|20924.47|20804.47|20925.88|20805.88|20923.33|20803.33|9
1631731230000|2021-09-15 18:40:30|20924.25|20804.25|20925.1|20805.1|20925.1|20805.1|20922.05|20802.05|10
1631731240000|2021-09-15 18:40:40|20925.51|20805.51|20930.64|20810.64|20930.64|20810.64|20925.51|20805.51|10
1631731250000|2021-09-15 18:40:50|20930.55|20810.55|20936.25|20816.25|20936.25|20816.25|20930.55|20810.55|10
1631731260000|2021-09-15 18:41:00|20937.27|20817.27|20937.72|20817.72|20937.72|20817.72|20936.35|20816.35|8
1631731270000|2021-09-15 18:41:10|20937.77|20817.77|20941.04|20821.04|20941.04|20821.04|20937.77|20817.77|10
1631731280000|2021-09-15 18:41:20|20941.32|20821.32|20944.82|20824.82|20944.82|20824.82|20941.26|20821.26|10
1631731290000|2021-09-15 18:41:30|20945.52|20825.52|20945.06|20825.06|20945.52|20825.52|20944.29|20824.29|10
1631731300000|2021-09-15 18:41:40|20945.22|20825.22|20945.92|20825.92|20945.92|20825.92|20944.8|20824.8|10
1631731310000|2021-09-15 18:41:50|20946.99|20826.99|20944.95|20824.95|20948.04|20828.04|20944.9|20824.9|10
1631731320000|2021-09-15 18:42:00|20944.47|20824.47|20943.56|20823.56|20944.47|20824.47|20942.76|20822.76|10
1631731330000|2021-09-15 18:42:10|20943.68|20823.68|20944.41|20824.41|20945.62|20825.62|20943.57|20823.57|10
1631731340000|2021-09-15 18:42:20|20943.71|20823.71|20943.15|20823.15|20944.06|20824.06|20943.15|20823.15|9
1631731350000|2021-09-15 18:42:30|20942.99|20822.99|20944.03|20824.03|20944.08|20824.08|20942.99|20822.99|10
1631731360000|2021-09-15 18:42:40|20943.08|20823.08|20943.63|20823.63|20943.63|20823.63|20942.59|20822.59|10
1631731370000|2021-09-15 18:42:50|20942.97|20822.97|20942.73|20822.73|20943.78|20823.78|20942.73|20822.73|10
1631731380000|2021-09-15 18:43:00|20943.97|20823.97|20946.15|20826.15|20946.15|20826.15|20943.97|20823.97|9
1631731390000|2021-09-15 18:43:10|20946.33|20826.33|20948.21|20828.21|20948.21|20828.21|20946.09|20826.09|10
1631731400000|2021-09-15 18:43:20|20948.45|20828.45|20949.89|20829.89|20949.89|20829.89|20948.22|20828.22|10
1631731410000|2021-09-15 18:43:30|20949.99|20829.99|20951.18|20831.18|20951.31|20831.31|20949.69|20829.69|10
1631731420000|2021-09-15 18:43:40|20950.94|20830.94|20950.31|20830.31|20950.94|20830.94|20949.24|20829.24|10
1631731430000|2021-09-15 18:43:50|20950.05|20830.05|20950.65|20830.65|20950.65|20830.65|20950.02|20830.02|10
1631731440000|2021-09-15 18:44:00|20950.84|20830.84|20950.44|20830.44|20951.21|20831.21|20950.44|20830.44|10
1631731450000|2021-09-15 18:44:10|20950.01|20830.01|20949.44|20829.44|20951|20831|20949.44|20829.44|10
1631731460000|2021-09-15 18:44:20|20948.65|20828.65|20946.64|20826.64|20949.03|20829.03|20946.64|20826.64|8
1631731470000|2021-09-15 18:44:30|20946.42|20826.42|20947.67|20827.67|20947.67|20827.67|20945.91|20825.91|10
1631731480000|2021-09-15 18:44:40|20948.19|20828.19|20948.56|20828.56|20948.56|20828.56|20947.8|20827.8|10
1631731490000|2021-09-15 18:44:50|20948.77|20828.77|20948.83|20828.83|20949.31|20829.31|20948.56|20828.56|9
1631731500000|2021-09-15 18:45:00|20949.03|20829.03|20948.81|20828.81|20949.83|20829.83|20948.81|20828.81|10
1631731510000|2021-09-15 18:45:10|20948.53|20828.53|20948.43|20828.43|20948.85|20828.85|20948.36|20828.36|10
1631731520000|2021-09-15 18:45:20|20948.42|20828.42|20949.75|20829.75|20949.75|20829.75|20948.24|20828.24|10
1631731530000|2021-09-15 18:45:30|20949.69|20829.69|20950.56|20830.56|20950.56|20830.56|20949.69|20829.69|10
1631731540000|2021-09-15 18:45:40|20950.65|20830.65|20950.64|20830.64|20951.09|20831.09|20950.03|20830.03|10
1631731550000|2021-09-15 18:45:50|20950.83|20830.83|20953.97|20833.97|20953.98|20833.98|20950.83|20830.83|10
1631731560000|2021-09-15 18:46:00|20955.01|20835.01|20958.28|20838.28|20958.28|20838.28|20955.01|20835.01|10
1631731570000|2021-09-15 18:46:10|20958.71|20838.71|20966.17|20846.17|20966.25|20846.25|20958.64|20838.64|9
1631731580000|2021-09-15 18:46:20|20966.27|20846.27|20967.23|20847.23|20968.26|20848.26|20966.22|20846.22|10
1631731590000|2021-09-15 18:46:30|20967.25|20847.25|20967.16|20847.16|20967.57|20847.57|20966.65|20846.65|10
1631731600000|2021-09-15 18:46:40|20967.13|20847.13|20967.99|20847.99|20968.08|20848.08|20967.07|20847.07|10
1631731610000|2021-09-15 18:46:50|20968.36|20848.36|20965.23|20845.23|20968.74|20848.74|20965.23|20845.23|9
1631731620000|2021-09-15 18:47:00|20965.19|20845.19|20965.88|20845.88|20966.54|20846.54|20964.99|20844.99|10
1631731630000|2021-09-15 18:47:10|20965.84|20845.84|20962.64|20842.64|20965.84|20845.84|20962.59|20842.59|10
1631731640000|2021-09-15 18:47:20|20962.57|20842.57|20959.52|20839.52|20962.78|20842.78|20959.52|20839.52|10
1631731650000|2021-09-15 18:47:30|20959.33|20839.33|20957.29|20837.29|20959.33|20839.33|20956.74|20836.74|10
1631731660000|2021-09-15 18:47:40|20957.31|20837.31|20959.21|20839.21|20959.21|20839.21|20957.31|20837.31|10
1631731670000|2021-09-15 18:47:50|20959.1|20839.1|20962.17|20842.17|20962.22|20842.22|20959.1|20839.1|10
1631731680000|2021-09-15 18:48:00|20962.34|20842.34|20964.64|20844.64|20964.64|20844.64|20962.34|20842.34|9
1631731690000|2021-09-15 18:48:10|20964.61|20844.61|20965.32|20845.32|20965.47|20845.47|20964.61|20844.61|10
1631731700000|2021-09-15 18:48:20|20965.47|20845.47|20965.05|20845.05|20966.58|20846.58|20965.05|20845.05|9
1631731710000|2021-09-15 18:48:30|20965.51|20845.51|20964.95|20844.95|20965.51|20845.51|20964.37|20844.37|8
1631731720000|2021-09-15 18:48:40|20965.11|20845.11|20965.39|20845.39|20966.2|20846.2|20964.99|20844.99|10
1631731730000|2021-09-15 18:48:50|20965.46|20845.46|20965.29|20845.29|20965.46|20845.46|20965.13|20845.13|9
1631731740000|2021-09-15 18:49:00|20965.38|20845.38|20965.8|20845.8|20966.34|20846.34|20965.23|20845.23|9
1631731750000|2021-09-15 18:49:10|20965.77|20845.77|20965.2|20845.2|20966.34|20846.34|20965.2|20845.2|9
1631731760000|2021-09-15 18:49:20|20964.68|20844.68|20967.93|20847.93|20967.93|20847.93|20964.06|20844.06|8
1631731770000|2021-09-15 18:49:30|20968.62|20848.62|20970.99|20850.99|20970.99|20850.99|20968.62|20848.62|10
1631731780000|2021-09-15 18:49:40|20971.32|20851.32|20972.06|20852.06|20972.74|20852.74|20971.32|20851.32|10
1631731790000|2021-09-15 18:49:50|20971.84|20851.84|20969.03|20849.03|20971.84|20851.84|20969.03|20849.03|10
1631731800000|2021-09-15 18:50:00|20968.98|20848.98|20970.1|20850.1|20970.1|20850.1|20968.86|20848.86|10
1631731810000|2021-09-15 18:50:10|20971.47|20851.47|20974.96|20854.96|20974.96|20854.96|20971.47|20851.47|10
1631731820000|2021-09-15 18:50:20|20974.78|20854.78|20974.45|20854.45|20975.26|20855.26|20974.25|20854.25|10
1631731830000|2021-09-15 18:50:30|20974.56|20854.56|20971.42|20851.42|20975.08|20855.08|20971.19|20851.19|10
1631731840000|2021-09-15 18:50:40|20970.97|20850.97|20965.89|20845.89|20970.97|20850.97|20965.89|20845.89|9
1631731850000|2021-09-15 18:50:50|20964.82|20844.82|20963.85|20843.85|20964.82|20844.82|20963.85|20843.85|10
1631731860000|2021-09-15 18:51:00|20964.55|20844.55|20963.26|20843.26|20964.55|20844.55|20963.1|20843.1|10
1631731870000|2021-09-15 18:51:10|20962.28|20842.28|20964.45|20844.45|20964.54|20844.54|20962.28|20842.28|10
1631731880000|2021-09-15 18:51:20|20964.54|20844.54|20963.06|20843.06|20964.54|20844.54|20962.79|20842.79|10
1631731890000|2021-09-15 18:51:30|20962.86|20842.86|20961.86|20841.86|20962.88|20842.88|20961.21|20841.21|10
1631731900000|2021-09-15 18:51:40|20961.53|20841.53|20962.01|20842.01|20962.01|20842.01|20961.27|20841.27|10
1631731910000|2021-09-15 18:51:50|20962.53|20842.53|20961.63|20841.63|20962.53|20842.53|20961.29|20841.29|9
1631731920000|2021-09-15 18:52:00|20961.77|20841.77|20960.99|20840.99|20961.93|20841.93|20959.62|20839.62|10
1631731930000|2021-09-15 18:52:10|20961.47|20841.47|20959.09|20839.09|20961.47|20841.47|20958.48|20838.48|10
1631731940000|2021-09-15 18:52:20|20959.48|20839.48|20961.28|20841.28|20961.6|20841.6|20959.48|20839.48|10
1631731950000|2021-09-15 18:52:30|20960.34|20840.34|20963.69|20843.69|20963.69|20843.69|20960.34|20840.34|10
1631731960000|2021-09-15 18:52:40|20963.6|20843.6|20963.4|20843.4|20963.64|20843.64|20962.93|20842.93|10
1631731970000|2021-09-15 18:52:50|20962.11|20842.11|20961.71|20841.71|20962.11|20842.11|20961.71|20841.71|10
1631731980000|2021-09-15 18:53:00|20961.51|20841.51|20961.76|20841.76|20962.15|20842.15|20961.11|20841.11|9
1631731990000|2021-09-15 18:53:10|20962.89|20842.89|20963.19|20843.19|20963.37|20843.37|20962.27|20842.27|10
1631732000000|2021-09-15 18:53:20|20963.49|20843.49|20962.84|20842.84|20963.49|20843.49|20961.92|20841.92|9
1631732010000|2021-09-15 18:53:30|20962.59|20842.59|20962.22|20842.22|20962.59|20842.59|20962.01|20842.01|9
1631732020000|2021-09-15 18:53:40|20962.41|20842.41|20960.64|20840.64|20962.64|20842.64|20960.64|20840.64|9
1631732030000|2021-09-15 18:53:50|20960.58|20840.58|20959.27|20839.27|20960.6|20840.6|20958.55|20838.55|10
1631732040000|2021-09-15 18:54:00|20958.97|20838.97|20958.31|20838.31|20959.22|20839.22|20957.83|20837.83|8
1631732050000|2021-09-15 18:54:10|20958.32|20838.32|20957.82|20837.82|20958.32|20838.32|20957.69|20837.69|10
1631732060000|2021-09-15 18:54:20|20962.97|20842.97|20973.69|20853.69|20973.79|20853.79|20962.97|20842.97|10
1631732070000|2021-09-15 18:54:30|20975.51|20855.51|20982.56|20862.56|20982.56|20862.56|20975.51|20855.51|10
1631732080000|2021-09-15 18:54:40|20982.46|20862.46|20982.34|20862.34|20983.1|20863.1|20981.85|20861.85|10
1631732090000|2021-09-15 18:54:50|20981.97|20861.97|20980.91|20860.91|20982.75|20862.75|20980.44|20860.44|10
1631732100000|2021-09-15 18:55:00|20980.7|20860.7|20979.31|20859.31|20980.7|20860.7|20978.37|20858.37|10
1631732110000|2021-09-15 18:55:10|20979.3|20859.3|20979.33|20859.33|20979.43|20859.43|20978.68|20858.68|9
1631732120000|2021-09-15 18:55:20|20978.12|20858.12|20981.53|20861.53|20981.88|20861.88|20978.12|20858.12|10
1631732130000|2021-09-15 18:55:30|20983.18|20863.18|20983.56|20863.56|20983.56|20863.56|20981.35|20861.35|10
1631732140000|2021-09-15 18:55:40|20984.14|20864.14|20983.81|20863.81|20984.5|20864.5|20983.81|20863.81|9
1631732150000|2021-09-15 18:55:50|20983.41|20863.41|20981.23|20861.23|20983.41|20863.41|20981.23|20861.23|10
1631732160000|2021-09-15 18:56:00|20981.21|20861.21|20980.99|20860.99|20981.21|20861.21|20980.34|20860.34|10
1631732170000|2021-09-15 18:56:10|20981.43|20861.43|20981.86|20861.86|20982.32|20862.32|20981.42|20861.42|10
1631732180000|2021-09-15 18:56:20|20981.92|20861.92|20981.25|20861.25|20982.44|20862.44|20981.25|20861.25|9
1631732190000|2021-09-15 18:56:30|20981.11|20861.11|20978.77|20858.77|20981.11|20861.11|20978.77|20858.77|10
1631732200000|2021-09-15 18:56:40|20978.39|20858.39|20977.57|20857.57|20978.49|20858.49|20977.14|20857.14|9
1631732210000|2021-09-15 18:56:50|20977.31|20857.31|20976.53|20856.53|20977.31|20857.31|20976.53|20856.53|8
1631732220000|2021-09-15 18:57:00|20976.16|20856.16|20975.97|20855.97|20976.54|20856.54|20975.96|20855.96|9
1631732230000|2021-09-15 18:57:10|20975.66|20855.66|20977.64|20857.64|20977.71|20857.71|20975.66|20855.66|9
1631732240000|2021-09-15 18:57:20|20977.89|20857.89|20977.69|20857.69|20978|20858|20977.54|20857.54|9
1631732250000|2021-09-15 18:57:30|20977.83|20857.83|20976.72|20856.72|20977.83|20857.83|20976.52|20856.52|10
1631732260000|2021-09-15 18:57:40|20976.59|20856.59|20975.2|20855.2|20976.59|20856.59|20975.12|20855.12|10
1631732270000|2021-09-15 18:57:50|20974.47|20854.47|20975.37|20855.37|20975.37|20855.37|20973.82|20853.82|9
1631732280000|2021-09-15 18:58:00|20975.25|20855.25|20975.67|20855.67|20976.17|20856.17|20975.2|20855.2|10
1631732290000|2021-09-15 18:58:10|20975.62|20855.62|20977.52|20857.52|20977.95|20857.95|20975.62|20855.62|10
1631732300000|2021-09-15 18:58:20|20978.25|20858.25|20978.47|20858.47|20978.47|20858.47|20978.04|20858.04|10
1631732310000|2021-09-15 18:58:30|20978.48|20858.48|20976.94|20856.94|20979.11|20859.11|20976.64|20856.64|10
1631732320000|2021-09-15 18:58:40|20976.83|20856.83|20976.34|20856.34|20976.83|20856.83|20975.56|20855.56|10
1631732330000|2021-09-15 18:58:50|20976.86|20856.86|20976.67|20856.67|20977.1|20857.1|20975.82|20855.82|10
1631732340000|2021-09-15 18:59:00|20976.69|20856.69|20977.21|20857.21|20977.8|20857.8|20976.69|20856.69|10
1631732350000|2021-09-15 18:59:10|20976.99|20856.99|20975.32|20855.32|20977.01|20857.01|20975.32|20855.32|8
1631732360000|2021-09-15 18:59:20|20975.12|20855.12|20974.23|20854.23|20975.13|20855.13|20974.19|20854.19|10
1631732370000|2021-09-15 18:59:30|20974.32|20854.32|20976.61|20856.61|20976.9|20856.9|20973.86|20853.86|10
1631732380000|2021-09-15 18:59:40|20976.98|20856.98|20979.67|20859.67|20979.67|20859.67|20976.98|20856.98|10
1631732390000|2021-09-15 18:59:50|20979.74|20859.74|20979.69|20859.69|20979.9|20859.9|20979.55|20859.55|10
1631732400000|2021-09-15 19:00:00|20979.97|20859.97|20978.72|20858.72|20979.97|20859.97|20978.08|20858.08|9
1631732410000|2021-09-15 19:00:10|20979.01|20859.01|20978.73|20858.73|20979.29|20859.29|20978.65|20858.65|10
1631732420000|2021-09-15 19:00:20|20978.87|20858.87|20978.66|20858.66|20978.99|20858.99|20978.66|20858.66|9
1631732430000|2021-09-15 19:00:30|20979.1|20859.1|20984.6|20864.6|20984.6|20864.6|20979.1|20859.1|10
1631732440000|2021-09-15 19:00:40|20984.55|20864.55|20984.86|20864.86|20985.82|20865.82|20984.55|20864.55|9
1631732450000|2021-09-15 19:00:50|20985.35|20865.35|20990.08|20870.08|20990.08|20870.08|20985.35|20865.35|10
1631732460000|2021-09-15 19:01:00|20989.87|20869.87|20993.07|20873.07|20993.19|20873.19|20989.87|20869.87|10
1631732470000|2021-09-15 19:01:10|20992.84|20872.84|20993.87|20873.87|20994.05|20874.05|20992.71|20872.71|10
1631732480000|2021-09-15 19:01:20|20994.49|20874.49|20994.38|20874.38|20994.96|20874.96|20993.9|20873.9|10
1631732490000|2021-09-15 19:01:30|20994.77|20874.77|20996.84|20876.84|20996.84|20876.84|20994.29|20874.29|10
1631732500000|2021-09-15 19:01:40|20996.16|20876.16|20995.15|20875.15|20996.28|20876.28|20995.15|20875.15|10
1631732510000|2021-09-15 19:01:50|20994.96|20874.96|20995.92|20875.92|20995.92|20875.92|20994.22|20874.22|9
1631732520000|2021-09-15 19:02:00|20995.22|20875.22|20993.67|20873.67|20995.22|20875.22|20993.63|20873.63|10
1631732530000|2021-09-15 19:02:10|20993.49|20873.49|20993.33|20873.33|20993.49|20873.49|20993.12|20873.12|9
1631732540000|2021-09-15 19:02:20|20993.49|20873.49|20996.25|20876.25|20996.25|20876.25|20993.49|20873.49|10
1631732550000|2021-09-15 19:02:30|20996.39|20876.39|20995.95|20875.95|20996.74|20876.74|20995.95|20875.95|9
1631732560000|2021-09-15 19:02:40|20995.93|20875.93|20995.98|20875.98|20996.08|20876.08|20995.92|20875.92|7
1631732570000|2021-09-15 19:02:50|20996.18|20876.18|20996.47|20876.47|20996.53|20876.53|20996.07|20876.07|9
1631732580000|2021-09-15 19:03:00|20996.33|20876.33|20996.4|20876.4|20996.8|20876.8|20996.18|20876.18|10
1631732590000|2021-09-15 19:03:10|20996.75|20876.75|20996.15|20876.15|20996.8|20876.8|20996.15|20876.15|10
1631732600000|2021-09-15 19:03:20|20996.12|20876.12|20995.62|20875.62|20996.78|20876.78|20995.34|20875.34|9
1631732610000|2021-09-15 19:03:30|20995.84|20875.84|20995.68|20875.68|20996.74|20876.74|20995.58|20875.58|10
1631732620000|2021-09-15 19:03:40|20995.82|20875.82|20995.38|20875.38|20996.12|20876.12|20995.38|20875.38|10
1631732630000|2021-09-15 19:03:50|20995.51|20875.51|20995.6|20875.6|20995.63|20875.63|20995.11|20875.11|10
1631732640000|2021-09-15 19:04:00|20995.91|20875.91|20996.26|20876.26|20996.27|20876.27|20995.8|20875.8|10
1631732650000|2021-09-15 19:04:10|20995.8|20875.8|20994.53|20874.53|20995.97|20875.97|20994.53|20874.53|9
1631732660000|2021-09-15 19:04:20|20994.19|20874.19|20994.55|20874.55|20995.3|20875.3|20994.19|20874.19|9
1631732670000|2021-09-15 19:04:30|20994.53|20874.53|20994.1|20874.1|20994.89|20874.89|20994.02|20874.02|10
1631732680000|2021-09-15 19:04:40|20994.12|20874.12|20992.17|20872.17|20994.25|20874.25|20992.17|20872.17|10
1631732690000|2021-09-15 19:04:50|20991.54|20871.54|20993.09|20873.09|20993.95|20873.95|20991.42|20871.42|10
1631732700000|2021-09-15 19:05:00|20993.73|20873.73|20995.23|20875.23|20995.25|20875.25|20993.6|20873.6|10
1631732710000|2021-09-15 19:05:10|20995.26|20875.26|21002.07|20882.07|21002.07|20882.07|20995.26|20875.26|10
1631732720000|2021-09-15 19:05:20|21002.43|20882.43|21007.54|20887.54|21007.54|20887.54|21002.43|20882.43|10
1631732730000|2021-09-15 19:05:30|21008.16|20888.16|21007.91|20887.91|21008.9|20888.9|21007.91|20887.91|10
1631732740000|2021-09-15 19:05:40|21007.23|20887.23|21008.27|20888.27|21009.17|20889.17|21007.23|20887.23|10
1631732750000|2021-09-15 19:05:50|21008.3|20888.3|21010.01|20890.01|21010.42|20890.42|21008.3|20888.3|10
1631732760000|2021-09-15 19:06:00|21009.76|20889.76|21009.11|20889.11|21009.76|20889.76|21009.1|20889.1|10
1631732770000|2021-09-15 19:06:10|21009.21|20889.21|21011.31|20891.31|21011.31|20891.31|21009.21|20889.21|9
1631732780000|2021-09-15 19:06:20|21011.25|20891.25|21013.88|20893.88|21013.88|20893.88|21011.24|20891.24|8
1631732790000|2021-09-15 19:06:30|21013.2|20893.2|21014.16|20894.16|21014.16|20894.16|21012.79|20892.79|7
1631732800000|2021-09-15 19:06:40|21014.75|20894.75|21010.99|20890.99|21014.94|20894.94|21010.99|20890.99|10
1631732810000|2021-09-15 19:06:50|21008.29|20888.29|20993.29|20873.29|21008.29|20888.29|20993.29|20873.29|10
1631732820000|2021-09-15 19:07:00|20992.24|20872.24|20990.71|20870.71|20992.24|20872.24|20990.4|20870.4|9
1631732830000|2021-09-15 19:07:10|20990.76|20870.76|20986.75|20866.75|20990.76|20870.76|20986.18|20866.18|10
1631732840000|2021-09-15 19:07:20|20986.6|20866.6|20979.56|20859.56|20986.72|20866.72|20979.56|20859.56|10
1631732850000|2021-09-15 19:07:30|20978.63|20858.63|20975.79|20855.79|20978.63|20858.63|20975.79|20855.79|10
1631732860000|2021-09-15 19:07:40|20976.21|20856.21|20978.01|20858.01|20978.01|20858.01|20976.21|20856.21|10
1631732870000|2021-09-15 19:07:50|20977.37|20857.37|20978.21|20858.21|20978.36|20858.36|20976.75|20856.75|10
1631732880000|2021-09-15 19:08:00|20978.43|20858.43|20979.36|20859.36|20979.36|20859.36|20977.97|20857.97|10
1631732890000|2021-09-15 19:08:10|20980.12|20860.12|20980.1|20860.1|20981.17|20861.17|20980.1|20860.1|7
1631732900000|2021-09-15 19:08:20|20980.26|20860.26|20979.52|20859.52|20980.68|20860.68|20979.52|20859.52|9
1631732910000|2021-09-15 19:08:30|20979.58|20859.58|20979.75|20859.75|20980.07|20860.07|20979.52|20859.52|9
1631732920000|2021-09-15 19:08:40|20979.39|20859.39|20978.27|20858.27|20979.41|20859.41|20977.91|20857.91|10
1631732930000|2021-09-15 19:08:50|20978.35|20858.35|20980.41|20860.41|20980.41|20860.41|20978.25|20858.25|10
1631732940000|2021-09-15 19:09:00|20980.62|20860.62|20981.89|20861.89|20982.39|20862.39|20980.62|20860.62|9
1631732950000|2021-09-15 19:09:10|20982.05|20862.05|20980.94|20860.94|20982.28|20862.28|20980.84|20860.84|9
1631732960000|2021-09-15 19:09:20|20980.96|20860.96|20981|20861|20981|20861|20980.09|20860.09|10
1631732970000|2021-09-15 19:09:30|20981.06|20861.06|20980.02|20860.02|20981.06|20861.06|20979.62|20859.62|9
1631732980000|2021-09-15 19:09:40|20980.24|20860.24|20987.38|20867.38|20988.17|20868.17|20980.24|20860.24|9
1631732990000|2021-09-15 19:09:50|20986.94|20866.94|20986.7|20866.7|20987.31|20867.31|20986.67|20866.67|9
1631733000000|2021-09-15 19:10:00|20987.29|20867.29|20987.64|20867.64|20987.86|20867.86|20987.29|20867.29|10
1631733010000|2021-09-15 19:10:10|20987.96|20867.96|20984.38|20864.38|20988|20868|20984.23|20864.23|9
1631733020000|2021-09-15 19:10:20|20983.73|20863.73|20980.58|20860.58|20983.73|20863.73|20980.58|20860.58|10
1631733030000|2021-09-15 19:10:30|20979.45|20859.45|20971.84|20851.84|20979.45|20859.45|20971.84|20851.84|9
1631733040000|2021-09-15 19:10:40|20971.6|20851.6|20970.32|20850.32|20971.6|20851.6|20969.93|20849.93|9
1631733050000|2021-09-15 19:10:50|20970.03|20850.03|20966.86|20846.86|20970.03|20850.03|20966.86|20846.86|10
1631733060000|2021-09-15 19:11:00|20965.79|20845.79|20960.49|20840.49|20965.89|20845.89|20958.64|20838.64|10
1631733070000|2021-09-15 19:11:10|20960.52|20840.52|20961.25|20841.25|20962.71|20842.71|20960.52|20840.52|10
1631733080000|2021-09-15 19:11:20|20962.01|20842.01|20961.62|20841.62|20963.18|20843.18|20961.44|20841.44|10
1631733090000|2021-09-15 19:11:30|20961.39|20841.39|20963.06|20843.06|20963.06|20843.06|20961.39|20841.39|10
1631733100000|2021-09-15 19:11:40|20962.96|20842.96|20962.86|20842.86|20964.18|20844.18|20962.49|20842.49|10
1631733110000|2021-09-15 19:11:50|20963.23|20843.23|20962.58|20842.58|20963.23|20843.23|20962.12|20842.12|9
1631733120000|2021-09-15 19:12:00|20962.64|20842.64|20961.94|20841.94|20963.33|20843.33|20961.94|20841.94|9
1631733130000|2021-09-15 19:12:10|20961.86|20841.86|20960.1|20840.1|20961.86|20841.86|20960.1|20840.1|10
1631733140000|2021-09-15 19:12:20|20960.21|20840.21|20962.37|20842.37|20962.37|20842.37|20960.21|20840.21|10
1631733150000|2021-09-15 19:12:30|20961.92|20841.92|20961.69|20841.69|20961.96|20841.96|20961.61|20841.61|6
1631733160000|2021-09-15 19:12:40|20961.64|20841.64|20960.82|20840.82|20962.37|20842.37|20959.66|20839.66|10
1631733170000|2021-09-15 19:12:50|20960.81|20840.81|20961.78|20841.78|20961.78|20841.78|20960.39|20840.39|10
1631733180000|2021-09-15 19:13:00|20961.61|20841.61|20961.43|20841.43|20962.57|20842.57|20961.43|20841.43|8
1631733190000|2021-09-15 19:13:10|20961.68|20841.68|20962.28|20842.28|20962.55|20842.55|20961.43|20841.43|10
1631733200000|2021-09-15 19:13:20|20961.57|20841.57|20961.64|20841.64|20961.68|20841.68|20960.42|20840.42|10
1631733210000|2021-09-15 19:13:30|20961.37|20841.37|20965.89|20845.89|20965.89|20845.89|20961.27|20841.27|10
1631733220000|2021-09-15 19:13:40|20966.03|20846.03|20969.55|20849.55|20969.55|20849.55|20966.03|20846.03|10
1631733230000|2021-09-15 19:13:50|20969.25|20849.25|20969.41|20849.41|20970.08|20850.08|20968.25|20848.25|10
1631733240000|2021-09-15 19:14:00|20969.39|20849.39|20972.36|20852.36|20972.36|20852.36|20968.14|20848.14|10
1631733250000|2021-09-15 19:14:10|20972.48|20852.48|20972.27|20852.27|20972.48|20852.48|20970.88|20850.88|10
1631733260000|2021-09-15 19:14:20|20972.6|20852.6|20972.27|20852.27|20972.72|20852.72|20972.01|20852.01|9
1631733270000|2021-09-15 19:14:30|20972.26|20852.26|20969.08|20849.08|20972.34|20852.34|20969.08|20849.08|10
1631733280000|2021-09-15 19:14:40|20969.05|20849.05|20966.17|20846.17|20969.05|20849.05|20966.17|20846.17|8
1631733290000|2021-09-15 19:14:50|20966.25|20846.25|20965.18|20845.18|20966.27|20846.27|20965.18|20845.18|6
1631733300000|2021-09-15 19:15:00|20965.5|20845.5|20965.63|20845.63|20966.12|20846.12|20965.32|20845.32|10
1631733310000|2021-09-15 19:15:10|20965.68|20845.68|20964.04|20844.04|20965.68|20845.68|20964.04|20844.04|8
1631733320000|2021-09-15 19:15:20|20964.19|20844.19|20961.57|20841.57|20964.19|20844.19|20961.56|20841.56|10
1631733330000|2021-09-15 19:15:30|20961.73|20841.73|20960.77|20840.77|20961.73|20841.73|20960.2|20840.2|10
1631733340000|2021-09-15 19:15:40|20960.61|20840.61|20956.65|20836.65|20960.61|20840.61|20956.65|20836.65|9
1631733350000|2021-09-15 19:15:50|20957.04|20837.04|20955.88|20835.88|20957.04|20837.04|20955.88|20835.88|9
1631733360000|2021-09-15 19:16:00|20955.72|20835.72|20953.21|20833.21|20955.72|20835.72|20953.18|20833.18|10
1631733370000|2021-09-15 19:16:10|20953.18|20833.18|20949.21|20829.21|20953.18|20833.18|20949.16|20829.16|10
1631733380000|2021-09-15 19:16:20|20948.68|20828.68|20940.84|20820.84|20948.68|20828.68|20940.74|20820.74|10
1631733390000|2021-09-15 19:16:30|20940.42|20820.42|20939.83|20819.83|20940.49|20820.49|20939.83|20819.83|10
1631733400000|2021-09-15 19:16:40|20939.4|20819.4|20938.5|20818.5|20940.06|20820.06|20938.5|20818.5|10
1631733410000|2021-09-15 19:16:50|20938.73|20818.73|20938.06|20818.06|20938.73|20818.73|20937.94|20817.94|10
1631733420000|2021-09-15 19:17:00|20937.89|20817.89|20939|20819|20939|20819|20937.69|20817.69|10
1631733430000|2021-09-15 19:17:10|20939.1|20819.1|20941.44|20821.44|20941.44|20821.44|20939.1|20819.1|10
1631733440000|2021-09-15 19:17:20|20941.01|20821.01|20940.59|20820.59|20941.13|20821.13|20940.27|20820.27|10
1631733450000|2021-09-15 19:17:30|20940.66|20820.66|20939.95|20819.95|20940.66|20820.66|20939.68|20819.68|10
1631733460000|2021-09-15 19:17:40|20939.9|20819.9|20940.69|20820.69|20940.69|20820.69|20939.45|20819.45|10
1631733470000|2021-09-15 19:17:50|20940.64|20820.64|20938.55|20818.55|20940.64|20820.64|20938.55|20818.55|9
1631733480000|2021-09-15 19:18:00|20938.52|20818.52|20937.86|20817.86|20938.58|20818.58|20937.86|20817.86|10
1631733490000|2021-09-15 19:18:10|20937.68|20817.68|20936.82|20816.82|20938.12|20818.12|20936.32|20816.32|10
1631733500000|2021-09-15 19:18:20|20936.7|20816.7|20938.32|20818.32|20938.46|20818.46|20936.49|20816.49|10
1631733510000|2021-09-15 19:18:30|20938.26|20818.26|20933.99|20813.99|20938.26|20818.26|20933.99|20813.99|10
1631733520000|2021-09-15 19:18:40|20934.82|20814.82|20932.65|20812.65|20935.77|20815.77|20932.65|20812.65|10
1631733530000|2021-09-15 19:18:50|20932.01|20812.01|20930.87|20810.87|20932.01|20812.01|20930.69|20810.69|9
1631733540000|2021-09-15 19:19:00|20930.96|20810.96|20928.35|20808.35|20931.62|20811.62|20928.35|20808.35|10
1631733550000|2021-09-15 19:19:10|20928.5|20808.5|20927.41|20807.41|20928.5|20808.5|20927.29|20807.29|9
1631733560000|2021-09-15 19:19:20|20927.64|20807.64|20925.57|20805.57|20927.69|20807.69|20925.57|20805.57|10
1631733570000|2021-09-15 19:19:30|20925.5|20805.5|20921.11|20801.11|20925.51|20805.51|20921.11|20801.11|9
1631733580000|2021-09-15 19:19:40|20921.37|20801.37|20922.71|20802.71|20922.74|20802.74|20921.37|20801.37|10
1631733590000|2021-09-15 19:19:50|20922.41|20802.41|20921.98|20801.98|20922.41|20802.41|20921.37|20801.37|9
1631733600000|2021-09-15 19:20:00|20922.28|20802.28|20926.76|20806.76|20926.76|20806.76|20922.28|20802.28|8
1631733610000|2021-09-15 19:20:10|20927.16|20807.16|20932.49|20812.49|20932.49|20812.49|20927.16|20807.16|10
1631733620000|2021-09-15 19:20:20|20932.9|20812.9|20931.1|20811.1|20933.3|20813.3|20930.89|20810.89|10
1631733630000|2021-09-15 19:20:30|20931.13|20811.13|20929.78|20809.78|20931.31|20811.31|20929.78|20809.78|9
1631733640000|2021-09-15 19:20:40|20929.31|20809.31|20925.71|20805.71|20929.31|20809.31|20925.63|20805.63|9
1631733650000|2021-09-15 19:20:50|20923.9|20803.9|20921.27|20801.27|20924.02|20804.02|20921.27|20801.27|10
1631733660000|2021-09-15 19:21:00|20920.79|20800.79|20920.54|20800.54|20921.56|20801.56|20920.27|20800.27|10
1631733670000|2021-09-15 19:21:10|20920.17|20800.17|20918.71|20798.71|20921.35|20801.35|20918.71|20798.71|10
1631733680000|2021-09-15 19:21:20|20917.86|20797.86|20910.64|20790.64|20917.86|20797.86|20910.64|20790.64|10
1631733690000|2021-09-15 19:21:30|20910.44|20790.44|20904.64|20784.64|20910.44|20790.44|20904.64|20784.64|10
1631733700000|2021-09-15 19:21:40|20904.41|20784.41|20910.55|20790.55|20910.55|20790.55|20904.41|20784.41|9
1631733710000|2021-09-15 19:21:50|20909.85|20789.85|20916.15|20796.15|20916.15|20796.15|20909.85|20789.85|10
1631733720000|2021-09-15 19:22:00|20916.21|20796.21|20918.19|20798.19|20918.47|20798.47|20916.21|20796.21|10
1631733730000|2021-09-15 19:22:10|20918.61|20798.61|20921.19|20801.19|20921.19|20801.19|20918.61|20798.61|10
1631733740000|2021-09-15 19:22:20|20920.91|20800.91|20920.42|20800.42|20921.74|20801.74|20920.42|20800.42|9
1631733750000|2021-09-15 19:22:30|20920.56|20800.56|20921.82|20801.82|20921.96|20801.96|20920.56|20800.56|9
1631733760000|2021-09-15 19:22:40|20921.7|20801.7|20921.51|20801.51|20922.52|20802.52|20921.51|20801.51|10
1631733770000|2021-09-15 19:22:50|20921.46|20801.46|20922.37|20802.37|20922.45|20802.45|20921.46|20801.46|8
1631733780000|2021-09-15 19:23:00|20922.06|20802.06|20923.59|20803.59|20923.75|20803.75|20921.6|20801.6|10
1631733790000|2021-09-15 19:23:10|20923.48|20803.48|20924.49|20804.49|20924.49|20804.49|20923.42|20803.42|10
1631733800000|2021-09-15 19:23:20|20924.39|20804.39|20923.23|20803.23|20924.39|20804.39|20923.23|20803.23|10
1631733810000|2021-09-15 19:23:30|20923.15|20803.15|20924|20804|20924.07|20804.07|20923.03|20803.03|9
1631733820000|2021-09-15 19:23:40|20923.81|20803.81|20924|20804|20924|20804|20923.69|20803.69|9
1631733830000|2021-09-15 19:23:50|20924.26|20804.26|20923.79|20803.79|20924.26|20804.26|20923.73|20803.73|8
1631733840000|2021-09-15 19:24:00|20923.64|20803.64|20927.51|20807.51|20927.51|20807.51|20923.64|20803.64|9
1631733850000|2021-09-15 19:24:10|20927.57|20807.57|20927.65|20807.65|20927.68|20807.68|20926.72|20806.72|10
1631733860000|2021-09-15 19:24:20|20928.27|20808.27|20927.75|20807.75|20928.64|20808.64|20927.75|20807.75|7
1631733870000|2021-09-15 19:24:30|20927.79|20807.79|20927.48|20807.48|20927.79|20807.79|20927|20807|10
1631733880000|2021-09-15 19:24:40|20927.45|20807.45|20927.76|20807.76|20928.06|20808.06|20927.31|20807.31|10
1631733890000|2021-09-15 19:24:50|20928.02|20808.02|20927.23|20807.23|20928.1|20808.1|20926.86|20806.86|9
1631733900000|2021-09-15 19:25:00|20927.73|20807.73|20927.2|20807.2|20927.98|20807.98|20927.2|20807.2|10
1631733910000|2021-09-15 19:25:10|20926.98|20806.98|20926.88|20806.88|20927.18|20807.18|20926.88|20806.88|7
1631733920000|2021-09-15 19:25:20|20927.21|20807.21|20927.7|20807.7|20927.7|20807.7|20926.92|20806.92|10
1631733930000|2021-09-15 19:25:30|20928.19|20808.19|20930.3|20810.3|20930.3|20810.3|20927.72|20807.72|10
1631733940000|2021-09-15 19:25:40|20930.44|20810.44|20933.49|20813.49|20933.49|20813.49|20930.27|20810.27|9
1631733950000|2021-09-15 19:25:50|20934.26|20814.26|20937.41|20817.41|20938.05|20818.05|20934.26|20814.26|9
1631733960000|2021-09-15 19:26:00|20937.67|20817.67|20938.93|20818.93|20939.33|20819.33|20937.67|20817.67|10
1631733970000|2021-09-15 19:26:10|20939.31|20819.31|20945.45|20825.45|20945.72|20825.72|20939.31|20819.31|10
1631733980000|2021-09-15 19:26:20|20945.81|20825.81|20946.51|20826.51|20947.86|20827.86|20945.81|20825.81|10
1631733990000|2021-09-15 19:26:30|20947.39|20827.39|20946.3|20826.3|20948.49|20828.49|20946.3|20826.3|10
1631734000000|2021-09-15 19:26:40|20946.33|20826.33|20944.65|20824.65|20946.33|20826.33|20943.78|20823.78|10
1631734010000|2021-09-15 19:26:50|20944.86|20824.86|20945.01|20825.01|20945.92|20825.92|20944.59|20824.59|10
1631734020000|2021-09-15 19:27:00|20945.22|20825.22|20948.92|20828.92|20949.01|20829.01|20945.16|20825.16|10
1631734030000|2021-09-15 19:27:10|20948.29|20828.29|20948.43|20828.43|20948.43|20828.43|20947.05|20827.05|10
1631734040000|2021-09-15 19:27:20|20948.64|20828.64|20949.37|20829.37|20949.37|20829.37|20948.33|20828.33|10
1631734050000|2021-09-15 19:27:30|20949.27|20829.27|20948.16|20828.16|20949.27|20829.27|20947.81|20827.81|10
1631734060000|2021-09-15 19:27:40|20947.97|20827.97|20948.93|20828.93|20949.38|20829.38|20947.94|20827.94|9
1631734070000|2021-09-15 19:27:50|20948.95|20828.95|20948.77|20828.77|20948.95|20828.95|20948.41|20828.41|9
1631734080000|2021-09-15 19:28:00|20948.72|20828.72|20946.53|20826.53|20948.94|20828.94|20946.53|20826.53|9
1631734090000|2021-09-15 19:28:10|20946.54|20826.54|20950.18|20830.18|20950.18|20830.18|20946.48|20826.48|9
1631734100000|2021-09-15 19:28:20|20952.12|20832.12|20953.17|20833.17|20953.37|20833.37|20952.12|20832.12|10
1631734110000|2021-09-15 19:28:30|20953.21|20833.21|20952.76|20832.76|20953.21|20833.21|20952.51|20832.51|10
1631734120000|2021-09-15 19:28:40|20953.14|20833.14|20951.62|20831.62|20953.14|20833.14|20951.53|20831.53|10
1631734130000|2021-09-15 19:28:50|20951.61|20831.61|20952.45|20832.45|20952.45|20832.45|20951.61|20831.61|9
1631734140000|2021-09-15 19:29:00|20952.67|20832.67|20955.68|20835.68|20955.71|20835.71|20952.67|20832.67|10
1631734150000|2021-09-15 19:29:10|20955.88|20835.88|20957.45|20837.45|20957.45|20837.45|20955.81|20835.81|10
1631734160000|2021-09-15 19:29:20|20957.47|20837.47|20957.18|20837.18|20957.53|20837.53|20956.14|20836.14|8
1631734170000|2021-09-15 19:29:30|20957.1|20837.1|20957.7|20837.7|20957.87|20837.87|20957.1|20837.1|9
1631734180000|2021-09-15 19:29:40|20957.79|20837.79|20958.55|20838.55|20958.59|20838.59|20957.66|20837.66|9
1631734190000|2021-09-15 19:29:50|20958.39|20838.39|20954.97|20834.97|20958.39|20838.39|20954.97|20834.97|10
1631734200000|2021-09-15 19:30:00|20955.27|20835.27|20956.62|20836.62|20956.62|20836.62|20955|20835|9
1631734210000|2021-09-15 19:30:10|20956.63|20836.63|20955.61|20835.61|20956.63|20836.63|20955.39|20835.39|10
1631734220000|2021-09-15 19:30:20|20955.5|20835.5|20956.51|20836.51|20956.63|20836.63|20954.46|20834.46|9
1631734230000|2021-09-15 19:30:30|20957.71|20837.71|20957.09|20837.09|20957.97|20837.97|20956.81|20836.81|9
1631734240000|2021-09-15 19:30:40|20957.25|20837.25|20957.53|20837.53|20957.56|20837.56|20957.13|20837.13|8
1631734250000|2021-09-15 19:30:50|20958.44|20838.44|20961.6|20841.6|20961.6|20841.6|20958.44|20838.44|10
1631734260000|2021-09-15 19:31:00|20962.17|20842.17|20963.35|20843.35|20963.55|20843.55|20962.12|20842.12|8
1631734270000|2021-09-15 19:31:10|20963.39|20843.39|20963.44|20843.44|20964.5|20844.5|20963.39|20843.39|9
1631734280000|2021-09-15 19:31:20|20963.52|20843.52|20960.92|20840.92|20963.52|20843.52|20960.92|20840.92|9
1631734290000|2021-09-15 19:31:30|20961.09|20841.09|20959.66|20839.66|20961.09|20841.09|20958.96|20838.96|10
1631734300000|2021-09-15 19:31:40|20959.28|20839.28|20957.97|20837.97|20959.28|20839.28|20957.64|20837.64|9
1631734310000|2021-09-15 19:31:50|20957.99|20837.99|20954.66|20834.66|20957.99|20837.99|20954.66|20834.66|9
1631734320000|2021-09-15 19:32:00|20955.34|20835.34|20954.04|20834.04|20955.34|20835.34|20953.83|20833.83|9
1631734330000|2021-09-15 19:32:10|20954.02|20834.02|20951.62|20831.62|20954.02|20834.02|20951.46|20831.46|10
1631734340000|2021-09-15 19:32:20|20951.27|20831.27|20949.97|20829.97|20951.27|20831.27|20949.86|20829.86|10
1631734350000|2021-09-15 19:32:30|20949.76|20829.76|20948.56|20828.56|20949.89|20829.89|20948.54|20828.54|10
1631734360000|2021-09-15 19:32:40|20948.22|20828.22|20948.93|20828.93|20948.93|20828.93|20948.22|20828.22|5
1631734370000|2021-09-15 19:32:50|20948.96|20828.96|20950.32|20830.32|20950.92|20830.92|20948.96|20828.96|9
1631734380000|2021-09-15 19:33:00|20950.08|20830.08|20949.88|20829.88|20950.44|20830.44|20949.7|20829.7|10
1631734390000|2021-09-15 19:33:10|20949.78|20829.78|20949.43|20829.43|20949.78|20829.78|20948.96|20828.96|9
1631734400000|2021-09-15 19:33:20|20949.42|20829.42|20949.23|20829.23|20949.49|20829.49|20949.1|20829.1|10
1631734410000|2021-09-15 19:33:30|20949.22|20829.22|20948.68|20828.68|20949.22|20829.22|20948.68|20828.68|10
1631734420000|2021-09-15 19:33:40|20948.71|20828.71|20949.25|20829.25|20949.25|20829.25|20947.85|20827.85|10
1631734430000|2021-09-15 19:33:50|20949.83|20829.83|20948.21|20828.21|20950.13|20830.13|20948.21|20828.21|10
1631734440000|2021-09-15 19:34:00|20948.25|20828.25|20948.26|20828.26|20948.32|20828.32|20947.88|20827.88|10
1631734450000|2021-09-15 19:34:10|20948.71|20828.71|20944.81|20824.81|20948.71|20828.71|20944.81|20824.81|9
1631734460000|2021-09-15 19:34:20|20944.6|20824.6|20944.43|20824.43|20944.6|20824.6|20943.34|20823.34|10
1631734470000|2021-09-15 19:34:30|20944.66|20824.66|20943.29|20823.29|20944.86|20824.86|20943.29|20823.29|10
1631734480000|2021-09-15 19:34:40|20943.13|20823.13|20944.82|20824.82|20945.41|20825.41|20942.88|20822.88|10
1631734490000|2021-09-15 19:34:50|20945|20825|20945.94|20825.94|20945.94|20825.94|20945|20825|9
1631734500000|2021-09-15 19:35:00|20945.99|20825.99|20945.71|20825.71|20946.96|20826.96|20945.71|20825.71|10
1631734510000|2021-09-15 19:35:10|20945.9|20825.9|20948.55|20828.55|20948.55|20828.55|20945.9|20825.9|10
1631734520000|2021-09-15 19:35:20|20948.19|20828.19|20952.35|20832.35|20952.35|20832.35|20948.19|20828.19|10
1631734530000|2021-09-15 19:35:30|20952.54|20832.54|20955|20835|20955|20835|20952.54|20832.54|10
1631734540000|2021-09-15 19:35:40|20955.1|20835.1|20956.59|20836.59|20956.7|20836.7|20955.1|20835.1|10
1631734550000|2021-09-15 19:35:50|20956.47|20836.47|20956.03|20836.03|20957.08|20837.08|20956.03|20836.03|10
1631734560000|2021-09-15 19:36:00|20955.92|20835.92|20959.12|20839.12|20959.12|20839.12|20955.92|20835.92|10
1631734570000|2021-09-15 19:36:10|20959.26|20839.26|20961.01|20841.01|20961.01|20841.01|20959.26|20839.26|10
1631734580000|2021-09-15 19:36:20|20961.4|20841.4|20964.85|20844.85|20964.85|20844.85|20961.4|20841.4|10
1631734590000|2021-09-15 19:36:30|20964.89|20844.89|20965.18|20845.18|20965.62|20845.62|20964.61|20844.61|10
1631734600000|2021-09-15 19:36:40|20964.92|20844.92|20964.33|20844.33|20964.92|20844.92|20964.12|20844.12|10
1631734610000|2021-09-15 19:36:50|20964.5|20844.5|20965.03|20845.03|20965.06|20845.06|20964.5|20844.5|10
1631734620000|2021-09-15 19:37:00|20965.54|20845.54|20966.44|20846.44|20966.44|20846.44|20965.54|20845.54|9
1631734630000|2021-09-15 19:37:10|20966.5|20846.5|20964.83|20844.83|20966.9|20846.9|20964.83|20844.83|10
1631734640000|2021-09-15 19:37:20|20964.32|20844.32|20965.48|20845.48|20965.52|20845.52|20964.3|20844.3|10
1631734650000|2021-09-15 19:37:30|20965.14|20845.14|20967.09|20847.09|20967.09|20847.09|20965.14|20845.14|9
1631734660000|2021-09-15 19:37:40|20966.68|20846.68|20967.81|20847.81|20967.87|20847.87|20966.05|20846.05|10
1631734670000|2021-09-15 19:37:50|20967.87|20847.87|20967.66|20847.66|20967.87|20847.87|20967.27|20847.27|9
1631734680000|2021-09-15 19:38:00|20967.47|20847.47|20965.94|20845.94|20967.47|20847.47|20965.94|20845.94|9
1631734690000|2021-09-15 19:38:10|20965.78|20845.78|20965.93|20845.93|20966.07|20846.07|20965.78|20845.78|9
1631734700000|2021-09-15 19:38:20|20965.72|20845.72|20964.43|20844.43|20965.98|20845.98|20964.43|20844.43|10
1631734710000|2021-09-15 19:38:30|20964.34|20844.34|20965.82|20845.82|20965.87|20845.87|20964.34|20844.34|10
1631734720000|2021-09-15 19:38:40|20965.98|20845.98|20966.59|20846.59|20966.59|20846.59|20965.67|20845.67|9
1631734730000|2021-09-15 19:38:50|20966.43|20846.43|20966.78|20846.78|20967.81|20847.81|20965.2|20845.2|10
1631734740000|2021-09-15 19:39:00|20966.94|20846.94|20968.2|20848.2|20968.2|20848.2|20966.94|20846.94|9
1631734750000|2021-09-15 19:39:10|20968.35|20848.35|20969.88|20849.88|20969.88|20849.88|20968.35|20848.35|10
1631734760000|2021-09-15 19:39:20|20970.24|20850.24|20971.32|20851.32|20971.32|20851.32|20969.82|20849.82|9
1631734770000|2021-09-15 19:39:30|20970.65|20850.65|20971.93|20851.93|20971.93|20851.93|20970.53|20850.53|8
1631734780000|2021-09-15 19:39:40|20972.85|20852.85|20972.25|20852.25|20973.46|20853.46|20972.25|20852.25|10
1631734790000|2021-09-15 19:39:50|20972.46|20852.46|20971.71|20851.71|20972.85|20852.85|20971.71|20851.71|8
1631734800000|2021-09-15 19:40:00|20971.52|20851.52|20971.68|20851.68|20971.69|20851.69|20971.14|20851.14|9
1631734810000|2021-09-15 19:40:10|20971.71|20851.71|20971.49|20851.49|20971.74|20851.74|20970.83|20850.83|8
1631734820000|2021-09-15 19:40:20|20971.51|20851.51|20971|20851|20971.68|20851.68|20970.99|20850.99|7
1631734830000|2021-09-15 19:40:30|20970.96|20850.96|20970.07|20850.07|20971|20851|20970.07|20850.07|10
1631734840000|2021-09-15 19:40:40|20969.81|20849.81|20969.46|20849.46|20970.12|20850.12|20969.05|20849.05|7
1631734850000|2021-09-15 19:40:50|20969.12|20849.12|20967.74|20847.74|20969.28|20849.28|20967.74|20847.74|10
1631734860000|2021-09-15 19:41:00|20967.88|20847.88|20966.27|20846.27|20967.88|20847.88|20965.75|20845.75|10
1631734870000|2021-09-15 19:41:10|20967.38|20847.38|20966.88|20846.88|20967.58|20847.58|20966.88|20846.88|10
1631734880000|2021-09-15 19:41:20|20966.76|20846.76|20969.81|20849.81|20969.81|20849.81|20966.76|20846.76|10
1631734890000|2021-09-15 19:41:30|20969.58|20849.58|20970.56|20850.56|20970.77|20850.77|20969.57|20849.57|9
1631734900000|2021-09-15 19:41:40|20970|20850|20970.17|20850.17|20970.18|20850.18|20969.41|20849.41|9
1631734910000|2021-09-15 19:41:50|20970.38|20850.38|20970.71|20850.71|20970.71|20850.71|20969.53|20849.53|8
1631734920000|2021-09-15 19:42:00|20970.66|20850.66|20969.66|20849.66|20970.66|20850.66|20969.35|20849.35|9
1631734930000|2021-09-15 19:42:10|20969.47|20849.47|20968.61|20848.61|20970.03|20850.03|20968.61|20848.61|9
1631734940000|2021-09-15 19:42:20|20968.73|20848.73|20969.07|20849.07|20969.07|20849.07|20968.51|20848.51|8
1631734950000|2021-09-15 19:42:30|20969.09|20849.09|20969.8|20849.8|20970.57|20850.57|20969.09|20849.09|9
1631734960000|2021-09-15 19:42:40|20969.78|20849.78|20969.9|20849.9|20970.02|20850.02|20969.62|20849.62|7
1631734970000|2021-09-15 19:42:50|20969.84|20849.84|20969.39|20849.39|20970.3|20850.3|20969.39|20849.39|10
1631734980000|2021-09-15 19:43:00|20969.44|20849.44|20973.73|20853.73|20973.77|20853.77|20969.44|20849.44|10
1631734990000|2021-09-15 19:43:10|20974.62|20854.62|20975.24|20855.24|20975.24|20855.24|20974.36|20854.36|10
1631735000000|2021-09-15 19:43:20|20975.85|20855.85|20979.06|20859.06|20979.06|20859.06|20975.85|20855.85|10
1631735010000|2021-09-15 19:43:30|20978.98|20858.98|20979.68|20859.68|20980.1|20860.1|20978.55|20858.55|10
1631735020000|2021-09-15 19:43:40|20979.53|20859.53|20979.81|20859.81|20979.94|20859.94|20979.5|20859.5|10
1631735030000|2021-09-15 19:43:50|20979.9|20859.9|20981.9|20861.9|20981.9|20861.9|20979.8|20859.8|10
1631735040000|2021-09-15 19:44:00|20982.79|20862.79|20982.37|20862.37|20983.57|20863.57|20982.37|20862.37|10
1631735050000|2021-09-15 19:44:10|20982.56|20862.56|20980.92|20860.92|20982.56|20862.56|20980.83|20860.83|10
1631735060000|2021-09-15 19:44:20|20980.04|20860.04|20980.21|20860.21|20980.94|20860.94|20980.04|20860.04|10
1631735070000|2021-09-15 19:44:30|20980.01|20860.01|20980.32|20860.32|20980.4|20860.4|20979.85|20859.85|10
1631735080000|2021-09-15 19:44:40|20980.64|20860.64|20983.71|20863.71|20983.71|20863.71|20980.64|20860.64|9
1631735090000|2021-09-15 19:44:50|20984.34|20864.34|20986.16|20866.16|20986.16|20866.16|20984.07|20864.07|8
1631735100000|2021-09-15 19:45:00|20985.63|20865.63|20986.3|20866.3|20986.53|20866.53|20985.62|20865.62|10
1631735110000|2021-09-15 19:45:10|20986.16|20866.16|20986.4|20866.4|20986.44|20866.44|20986.02|20866.02|8
1631735120000|2021-09-15 19:45:20|20986.06|20866.06|20985.22|20865.22|20986.06|20866.06|20984.41|20864.41|10
1631735130000|2021-09-15 19:45:30|20985.54|20865.54|20983.89|20863.89|20985.54|20865.54|20983.89|20863.89|10
1631735140000|2021-09-15 19:45:40|20983.5|20863.5|20983.81|20863.81|20984.14|20864.14|20983.5|20863.5|10
1631735150000|2021-09-15 19:45:50|20982.89|20862.89|20982.14|20862.14|20983.61|20863.61|20981.85|20861.85|10
1631735160000|2021-09-15 19:46:00|20982|20862|20985.34|20865.34|20985.34|20865.34|20981.67|20861.67|10
1631735170000|2021-09-15 19:46:10|20985.41|20865.41|20983.77|20863.77|20985.41|20865.41|20983.27|20863.27|10
1631735180000|2021-09-15 19:46:20|20984.95|20864.95|20983.51|20863.51|20985.29|20865.29|20983.51|20863.51|9
1631735190000|2021-09-15 19:46:30|20982.54|20862.54|20982.45|20862.45|20983.3|20863.3|20982.45|20862.45|9
1631735200000|2021-09-15 19:46:40|20982.22|20862.22|20981.2|20861.2|20982.22|20862.22|20981.2|20861.2|10
1631735210000|2021-09-15 19:46:50|20980.87|20860.87|20979.82|20859.82|20980.87|20860.87|20979.82|20859.82|8
1631735220000|2021-09-15 19:47:00|20979.69|20859.69|20978.81|20858.81|20979.95|20859.95|20978.81|20858.81|9
1631735230000|2021-09-15 19:47:10|20977.92|20857.92|20971.44|20851.44|20977.92|20857.92|20971.25|20851.25|9
1631735240000|2021-09-15 19:47:20|20972.28|20852.28|20970.18|20850.18|20972.28|20852.28|20969.01|20849.01|9
1631735250000|2021-09-15 19:47:30|20970.29|20850.29|20972.41|20852.41|20972.7|20852.7|20970.29|20850.29|10
1631735260000|2021-09-15 19:47:40|20972.72|20852.72|20972.32|20852.32|20972.96|20852.96|20971.55|20851.55|10
1631735270000|2021-09-15 19:47:50|20972.77|20852.77|20974.32|20854.32|20974.32|20854.32|20972.09|20852.09|10
1631735280000|2021-09-15 19:48:00|20974|20854|20976.9|20856.9|20976.9|20856.9|20974|20854|9
1631735290000|2021-09-15 19:48:10|20977.39|20857.39|20978.5|20858.5|20978.65|20858.65|20976.93|20856.93|9
1631735300000|2021-09-15 19:48:20|20978.71|20858.71|20977.93|20857.93|20978.98|20858.98|20977.93|20857.93|9
1631735310000|2021-09-15 19:48:30|20976.89|20856.89|20972.73|20852.73|20976.89|20856.89|20972.5|20852.5|10
1631735320000|2021-09-15 19:48:40|20972.65|20852.65|20972.98|20852.98|20972.98|20852.98|20971.48|20851.48|10
1631735330000|2021-09-15 19:48:50|20972.95|20852.95|20972.01|20852.01|20972.95|20852.95|20972.01|20852.01|10
1631735340000|2021-09-15 19:49:00|20971.99|20851.99|20968.3|20848.3|20972.13|20852.13|20968.21|20848.21|10
1631735350000|2021-09-15 19:49:10|20967.99|20847.99|20967.89|20847.89|20968.07|20848.07|20967.37|20847.37|9
1631735360000|2021-09-15 19:49:20|20967.8|20847.8|20969.66|20849.66|20969.66|20849.66|20967.44|20847.44|10
1631735370000|2021-09-15 19:49:30|20969.59|20849.59|20971.27|20851.27|20971.37|20851.37|20969.59|20849.59|10
1631735380000|2021-09-15 19:49:40|20971.14|20851.14|20971.26|20851.26|20971.48|20851.48|20971.14|20851.14|10
1631735390000|2021-09-15 19:49:50|20970.48|20850.48|20970.05|20850.05|20970.48|20850.48|20969.46|20849.46|10
1631735400000|2021-09-15 19:50:00|20970.35|20850.35|20969.79|20849.79|20970.99|20850.99|20969.79|20849.79|8
1631735410000|2021-09-15 19:50:10|20970.08|20850.08|20969.04|20849.04|20970.37|20850.37|20969.04|20849.04|10
1631735420000|2021-09-15 19:50:20|20969.25|20849.25|20969.42|20849.42|20970.09|20850.09|20969.07|20849.07|10
1631735430000|2021-09-15 19:50:30|20969.65|20849.65|20969.59|20849.59|20969.65|20849.65|20969.35|20849.35|9
1631735440000|2021-09-15 19:50:40|20969.65|20849.65|20969.3|20849.3|20969.79|20849.79|20969.17|20849.17|8
1631735450000|2021-09-15 19:50:50|20969.39|20849.39|20967.33|20847.33|20969.56|20849.56|20967.33|20847.33|10
1631735460000|2021-09-15 19:51:00|20967.08|20847.08|20964.04|20844.04|20967.08|20847.08|20963|20843|9
1631735470000|2021-09-15 19:51:10|20963.67|20843.67|20961.77|20841.77|20963.86|20843.86|20961.77|20841.77|10
1631735480000|2021-09-15 19:51:20|20961.16|20841.16|20962.41|20842.41|20962.51|20842.51|20961.16|20841.16|10
1631735490000|2021-09-15 19:51:30|20962.59|20842.59|20962.3|20842.3|20962.62|20842.62|20962.11|20842.11|10
1631735500000|2021-09-15 19:51:40|20962.32|20842.32|20962.84|20842.84|20962.84|20842.84|20961.99|20841.99|9
1631735510000|2021-09-15 19:51:50|20963.42|20843.42|20962.82|20842.82|20963.42|20843.42|20962.8|20842.8|10
1631735520000|2021-09-15 19:52:00|20962.74|20842.74|20963.34|20843.34|20963.34|20843.34|20961.99|20841.99|10
1631735530000|2021-09-15 19:52:10|20963.27|20843.27|20962.18|20842.18|20963.29|20843.29|20962.18|20842.18|10
1631735540000|2021-09-15 19:52:20|20962.13|20842.13|20962.75|20842.75|20962.75|20842.75|20962.13|20842.13|9
1631735550000|2021-09-15 19:52:30|20963.17|20843.17|20964.27|20844.27|20964.27|20844.27|20963.17|20843.17|10
1631735560000|2021-09-15 19:52:40|20964.36|20844.36|20965.88|20845.88|20965.99|20845.99|20964.16|20844.16|10
1631735570000|2021-09-15 19:52:50|20965.93|20845.93|20966.86|20846.86|20967.52|20847.52|20965.93|20845.93|10
1631735580000|2021-09-15 19:53:00|20967.42|20847.42|20964.99|20844.99|20967.42|20847.42|20964.85|20844.85|10
1631735590000|2021-09-15 19:53:10|20964.96|20844.96|20966.08|20846.08|20966.21|20846.21|20964.96|20844.96|9
1631735600000|2021-09-15 19:53:20|20965.76|20845.76|20967.19|20847.19|20967.19|20847.19|20965.63|20845.63|10
1631735610000|2021-09-15 19:53:30|20967.51|20847.51|20968.07|20848.07|20968.1|20848.1|20967.47|20847.47|10
1631735620000|2021-09-15 19:53:40|20968.15|20848.15|20970.11|20850.11|20970.11|20850.11|20968.09|20848.09|10
1631735630000|2021-09-15 19:53:50|20969.87|20849.87|20969.79|20849.79|20970.01|20850.01|20969.79|20849.79|8
1631735640000|2021-09-15 19:54:00|20969.96|20849.96|20972.51|20852.51|20972.65|20852.65|20969.96|20849.96|9
1631735650000|2021-09-15 19:54:10|20972.76|20852.76|20972.6|20852.6|20973.28|20853.28|20972.6|20852.6|9
1631735660000|2021-09-15 19:54:20|20973.39|20853.39|20974.05|20854.05|20974.05|20854.05|20972.83|20852.83|10
1631735670000|2021-09-15 19:54:30|20974.53|20854.53|20977.18|20857.18|20977.19|20857.19|20974.53|20854.53|10
1631735680000|2021-09-15 19:54:40|20977.45|20857.45|20975.99|20855.99|20977.73|20857.73|20975.73|20855.73|10
1631735690000|2021-09-15 19:54:50|20976.03|20856.03|20975.1|20855.1|20976.03|20856.03|20975.04|20855.04|8
1631735700000|2021-09-15 19:55:00|20975.45|20855.45|20976.34|20856.34|20976.34|20856.34|20974.95|20854.95|10
1631735710000|2021-09-15 19:55:10|20976.3|20856.3|20975.68|20855.68|20976.72|20856.72|20975.65|20855.65|10
1631735720000|2021-09-15 19:55:20|20975.6|20855.6|20974.57|20854.57|20975.6|20855.6|20974.57|20854.57|9
1631735730000|2021-09-15 19:55:30|20974.49|20854.49|20974.4|20854.4|20974.5|20854.5|20974.28|20854.28|9
1631735740000|2021-09-15 19:55:40|20974.09|20854.09|20970.52|20850.52|20974.09|20854.09|20970.52|20850.52|10
1631735750000|2021-09-15 19:55:50|20969.59|20849.59|20964.8|20844.8|20969.62|20849.62|20964.8|20844.8|10
1631735760000|2021-09-15 19:56:00|20964.74|20844.74|20962.86|20842.86|20964.74|20844.74|20962.86|20842.86|10
1631735770000|2021-09-15 19:56:10|20963.11|20843.11|20962.04|20842.04|20963.39|20843.39|20962.04|20842.04|9
1631735780000|2021-09-15 19:56:20|20960.96|20840.96|20959.77|20839.77|20961.47|20841.47|20959.77|20839.77|9
1631735790000|2021-09-15 19:56:30|20958.65|20838.65|20958.71|20838.71|20959.22|20839.22|20958.45|20838.45|10
1631735800000|2021-09-15 19:56:40|20958.35|20838.35|20957.82|20837.82|20958.89|20838.89|20957.45|20837.45|8
1631735810000|2021-09-15 19:56:50|20957.98|20837.98|20956.86|20836.86|20957.98|20837.98|20956.55|20836.55|10
1631735820000|2021-09-15 19:57:00|20956.73|20836.73|20956.18|20836.18|20956.73|20836.73|20954.79|20834.79|9
1631735830000|2021-09-15 19:57:10|20956.2|20836.2|20955.93|20835.93|20956.36|20836.36|20955.78|20835.78|9
1631735840000|2021-09-15 19:57:20|20955.76|20835.76|20955.79|20835.79|20956.36|20836.36|20954.79|20834.79|9
1631735850000|2021-09-15 19:57:30|20955.08|20835.08|20949.94|20829.94|20955.11|20835.11|20949.64|20829.64|10
1631735860000|2021-09-15 19:57:40|20949.88|20829.88|20949.96|20829.96|20949.96|20829.96|20948.18|20828.18|10
1631735870000|2021-09-15 19:57:50|20950.63|20830.63|20955.47|20835.47|20955.47|20835.47|20950.63|20830.63|9
1631735880000|2021-09-15 19:58:00|20956.51|20836.51|20960.84|20840.84|20961.08|20841.08|20956.51|20836.51|10
1631735890000|2021-09-15 19:58:10|20960.76|20840.76|20959.45|20839.45|20960.83|20840.83|20959.27|20839.27|9
1631735900000|2021-09-15 19:58:20|20959.41|20839.41|20959.07|20839.07|20959.48|20839.48|20958.22|20838.22|10
1631735910000|2021-09-15 19:58:30|20959.08|20839.08|20959.83|20839.83|20959.83|20839.83|20958.8|20838.8|10
1631735920000|2021-09-15 19:58:40|20960.13|20840.13|20959.25|20839.25|20960.13|20840.13|20959.03|20839.03|10
1631735930000|2021-09-15 19:58:50|20959.47|20839.47|20960.07|20840.07|20960.07|20840.07|20958.87|20838.87|10
1631735940000|2021-09-15 19:59:00|20959.66|20839.66|20961.81|20841.81|20961.81|20841.81|20959.66|20839.66|10
1631735950000|2021-09-15 19:59:10|20961.96|20841.96|20962.79|20842.79|20963.49|20843.49|20961.69|20841.69|9
1631735960000|2021-09-15 19:59:20|20963.3|20843.3|20964.82|20844.82|20965.06|20845.06|20962.62|20842.62|10
1631735970000|2021-09-15 19:59:30|20964.88|20844.88|20965.32|20845.32|20965.32|20845.32|20964.63|20844.63|10
1631735980000|2021-09-15 19:59:40|20965.46|20845.46|20966.29|20846.29|20966.29|20846.29|20965.46|20845.46|10
1631735990000|2021-09-15 19:59:50|20966.4|20846.4|20967.12|20847.12|20967.51|20847.51|20966.4|20846.4|10
1631736000000|2021-09-15 20:00:00|20967.06|20847.06|20970.33|20850.33|20970.33|20850.33|20966.83|20846.83|10
1631736010000|2021-09-15 20:00:10|20971|20851|20973.98|20853.98|20973.98|20853.98|20971|20851|10
1631736020000|2021-09-15 20:00:20|20974.57|20854.57|20973.84|20853.84|20974.9|20854.9|20973.84|20853.84|10
1631736030000|2021-09-15 20:00:30|20973.45|20853.45|20970.88|20850.88|20974.19|20854.19|20970.67|20850.67|10
1631736040000|2021-09-15 20:00:40|20970.7|20850.7|20970.41|20850.41|20970.7|20850.7|20970.04|20850.04|9
1631736050000|2021-09-15 20:00:50|20970.51|20850.51|20973.33|20853.33|20973.53|20853.53|20970.51|20850.51|10
1631736060000|2021-09-15 20:01:00|20972.85|20852.85|20973.81|20853.81|20973.81|20853.81|20972.49|20852.49|10
1631736070000|2021-09-15 20:01:10|20974.64|20854.64|20976.44|20856.44|20976.54|20856.54|20974.64|20854.64|8
1631736080000|2021-09-15 20:01:20|20976.26|20856.26|20976.97|20856.97|20976.97|20856.97|20976.2|20856.2|8
1631736090000|2021-09-15 20:01:30|20976.76|20856.76|20980.47|20860.47|20980.47|20860.47|20976.74|20856.74|8
1631736100000|2021-09-15 20:01:40|20980.37|20860.37|20980.73|20860.73|20980.73|20860.73|20980.32|20860.32|10
1631736110000|2021-09-15 20:01:50|20980.46|20860.46|20979.42|20859.42|20980.46|20860.46|20979.42|20859.42|10
1631736120000|2021-09-15 20:02:00|20979.14|20859.14|20981.64|20861.64|20981.64|20861.64|20978.89|20858.89|10
1631736130000|2021-09-15 20:02:10|20981.8|20861.8|20981.97|20861.97|20982.27|20862.27|20981.65|20861.65|10
1631736140000|2021-09-15 20:02:20|20982.57|20862.57|20982.14|20862.14|20982.8|20862.8|20981.92|20861.92|9
1631736150000|2021-09-15 20:02:30|20981.92|20861.92|21008.19|20888.19|21008.19|20888.19|20981.92|20861.92|10
1631736160000|2021-09-15 20:02:40|21010.98|20890.98|21022.58|20902.58|21022.58|20902.58|21010.98|20890.98|10
1631736170000|2021-09-15 20:02:50|21023.12|20903.12|21020.56|20900.56|21024.64|20904.64|21020.52|20900.52|10
1631736180000|2021-09-15 20:03:00|21020.68|20900.68|21017.61|20897.61|21020.68|20900.68|21016.82|20896.82|10
1631736190000|2021-09-15 20:03:10|21017.89|20897.89|21021.41|20901.41|21021.41|20901.41|21017.73|20897.73|10
1631736200000|2021-09-15 20:03:20|21021.32|20901.32|21021.03|20901.03|21021.32|20901.32|21018.99|20898.99|10
1631736210000|2021-09-15 20:03:30|21020.94|20900.94|21021.91|20901.91|21021.91|20901.91|21020.41|20900.41|10
1631736220000|2021-09-15 20:03:40|21021.75|20901.75|21020.95|20900.95|21022.04|20902.04|21020.56|20900.56|10
1631736230000|2021-09-15 20:03:50|21020.77|20900.77|21020.39|20900.39|21021.17|20901.17|21020.39|20900.39|10
1631736240000|2021-09-15 20:04:00|21019.98|20899.98|21024.31|20904.31|21024.31|20904.31|21019.38|20899.38|10
1631736250000|2021-09-15 20:04:10|21026.17|20906.17|21049.03|20929.03|21049.03|20929.03|21026.17|20906.17|10
1631736260000|2021-09-15 20:04:20|21051.51|20931.51|21054.97|20934.97|21056.67|20936.67|21051.51|20931.51|10
1631736270000|2021-09-15 20:04:30|21055.64|20935.64|21055.85|20935.85|21055.85|20935.85|21054.98|20934.98|9
1631736280000|2021-09-15 20:04:40|21055.23|20935.23|21056.32|20936.32|21056.32|20936.32|21054.48|20934.48|10
1631736290000|2021-09-15 20:04:50|21056.48|20936.48|21060.24|20940.24|21060.64|20940.64|21056.48|20936.48|10
1631736300000|2021-09-15 20:05:00|21060.13|20940.13|21066.36|20946.36|21067.32|20947.32|21060.13|20940.13|10
1631736310000|2021-09-15 20:05:10|21067.28|20947.28|21069.55|20949.55|21069.55|20949.55|21067.28|20947.28|10
1631736320000|2021-09-15 20:05:20|21070.1|20950.1|21066.54|20946.54|21070.48|20950.48|21066.54|20946.54|10
1631736330000|2021-09-15 20:05:30|21066|20946|21066.44|20946.44|21066.44|20946.44|21063.95|20943.95|9
1631736340000|2021-09-15 20:05:40|21065.01|20945.01|21057.39|20937.39|21065.01|20945.01|21057.39|20937.39|10
1631736350000|2021-09-15 20:05:50|21053.99|20933.99|21050.61|20930.61|21054.37|20934.37|21050.61|20930.61|10
1631736360000|2021-09-15 20:06:00|21050.38|20930.38|21047.57|20927.57|21050.49|20930.49|21047.56|20927.56|10
1631736370000|2021-09-15 20:06:10|21047.21|20927.21|21040.56|20920.56|21047.86|20927.86|21040.49|20920.49|10
1631736380000|2021-09-15 20:06:20|21040.22|20920.22|21039.62|20919.62|21040.22|20920.22|21038.79|20918.79|10
1631736390000|2021-09-15 20:06:30|21039.78|20919.78|21042.08|20922.08|21042.08|20922.08|21037.61|20917.61|10
1631736400000|2021-09-15 20:06:40|21042.37|20922.37|21043.81|20923.81|21044.34|20924.34|21042.37|20922.37|10
1631736410000|2021-09-15 20:06:50|21044.47|20924.47|21045.77|20925.77|21045.77|20925.77|21043.56|20923.56|10
1631736420000|2021-09-15 20:07:00|21045.5|20925.5|21051.36|20931.36|21051.36|20931.36|21045.5|20925.5|10
1631736430000|2021-09-15 20:07:10|21052.04|20932.04|21051.94|20931.94|21053.02|20933.02|21051.8|20931.8|10
1631736440000|2021-09-15 20:07:20|21052.71|20932.71|21055.02|20935.02|21055.02|20935.02|21052.67|20932.67|10
1631736450000|2021-09-15 20:07:30|21054.86|20934.86|21056.28|20936.28|21056.28|20936.28|21054.5|20934.5|10
1631736460000|2021-09-15 20:07:40|21055.9|20935.9|21055.83|20935.83|21056.14|20936.14|21055.21|20935.21|9
1631736470000|2021-09-15 20:07:50|21054.51|20934.51|21054.48|20934.48|21055.34|20935.34|21054.48|20934.48|10
1631736480000|2021-09-15 20:08:00|21054.4|20934.4|21052.83|20932.83|21055.35|20935.35|21052.83|20932.83|10
1631736490000|2021-09-15 20:08:10|21052.4|20932.4|21049.01|20929.01|21052.4|20932.4|21049.01|20929.01|10
1631736500000|2021-09-15 20:08:20|21049.41|20929.41|21049.37|20929.37|21049.6|20929.6|21048.86|20928.86|9
1631736510000|2021-09-15 20:08:30|21049.81|20929.81|21048.37|20928.37|21049.81|20929.81|21047.57|20927.57|10
1631736520000|2021-09-15 20:08:40|21048.63|20928.63|21050.73|20930.73|21050.73|20930.73|21048.63|20928.63|10
1631736530000|2021-09-15 20:08:50|21050.71|20930.71|21042.12|20922.12|21051.06|20931.06|21042.12|20922.12|10
1631736540000|2021-09-15 20:09:00|21041.04|20921.04|21032.41|20912.41|21041.04|20921.04|21032.41|20912.41|10
1631736550000|2021-09-15 20:09:10|21032.57|20912.57|21032.44|20912.44|21033.37|20913.37|21030.69|20910.69|9
1631736560000|2021-09-15 20:09:20|21032.89|20912.89|21030.87|20910.87|21032.89|20912.89|21030.87|20910.87|10
1631736570000|2021-09-15 20:09:30|21030.94|20910.94|21032.77|20912.77|21032.77|20912.77|21030.82|20910.82|10
1631736580000|2021-09-15 20:09:40|21032.75|20912.75|21033.04|20913.04|21033.81|20913.81|21032.69|20912.69|10
1631736590000|2021-09-15 20:09:50|21032.89|20912.89|21030.21|20910.21|21032.89|20912.89|21029.21|20909.21|10
1631736600000|2021-09-15 20:10:00|21030.49|20910.49|21028.72|20908.72|21031.75|20911.75|21028.72|20908.72|10
1631736610000|2021-09-15 20:10:10|21028.27|20908.27|21024.48|20904.48|21028.27|20908.27|21024.48|20904.48|10
1631736620000|2021-09-15 20:10:20|21024.22|20904.22|21021.01|20901.01|21024.67|20904.67|21020.87|20900.87|10
1631736630000|2021-09-15 20:10:30|21020.67|20900.67|21019.76|20899.76|21020.81|20900.81|21019.76|20899.76|10
1631736640000|2021-09-15 20:10:40|21019.45|20899.45|21020.03|20900.03|21021.01|20901.01|21019.21|20899.21|10
1631736650000|2021-09-15 20:10:50|21019.92|20899.92|21020.69|20900.69|21020.69|20900.69|21019.57|20899.57|10
1631736660000|2021-09-15 20:11:00|21020.24|20900.24|21021.65|20901.65|21021.65|20901.65|21020.16|20900.16|9
1631736670000|2021-09-15 20:11:10|21023.21|20903.21|21030.04|20910.04|21030.04|20910.04|21023.21|20903.21|10
1631736680000|2021-09-15 20:11:20|21029.67|20909.67|21027.88|20907.88|21029.77|20909.77|21027.88|20907.88|10
1631736690000|2021-09-15 20:11:30|21027.55|20907.55|21024.67|20904.67|21027.62|20907.62|21024.67|20904.67|10
1631736700000|2021-09-15 20:11:40|21024.7|20904.7|21020.08|20900.08|21024.7|20904.7|21020.08|20900.08|9
1631736710000|2021-09-15 20:11:50|21019.78|20899.78|21019.23|20899.23|21019.78|20899.78|21018.97|20898.97|9
1631736720000|2021-09-15 20:12:00|21018.65|20898.65|21016.06|20896.06|21019.28|20899.28|21015.7|20895.7|10
1631736730000|2021-09-15 20:12:10|21015.94|20895.94|21014.86|20894.86|21015.94|20895.94|21014.86|20894.86|10
1631736740000|2021-09-15 20:12:20|21014.5|20894.5|21014.78|20894.78|21014.78|20894.78|21014.11|20894.11|9
1631736750000|2021-09-15 20:12:30|21015.03|20895.03|21014.97|20894.97|21015.34|20895.34|21014.46|20894.46|8
1631736760000|2021-09-15 20:12:40|21015|20895|21014.26|20894.26|21015.62|20895.62|21014.26|20894.26|9
1631736770000|2021-09-15 20:12:50|21013.98|20893.98|21012.44|20892.44|21014.41|20894.41|21012.2|20892.2|9
1631736780000|2021-09-15 20:13:00|21012.41|20892.41|21010.08|20890.08|21012.41|20892.41|21009.96|20889.96|10
1631736790000|2021-09-15 20:13:10|21010.13|20890.13|21009.67|20889.67|21010.13|20890.13|21009.51|20889.51|9
1631736800000|2021-09-15 20:13:20|21009.82|20889.82|21010.28|20890.28|21010.5|20890.5|21009.82|20889.82|8
1631736810000|2021-09-15 20:13:30|21010.3|20890.3|21009.98|20889.98|21011|20891|21009.83|20889.83|9
1631736820000|2021-09-15 20:13:40|21009.87|20889.87|21009.11|20889.11|21009.89|20889.89|21008.66|20888.66|10
1631736830000|2021-09-15 20:13:50|21008.73|20888.73|21008.31|20888.31|21009.09|20889.09|21008.31|20888.31|10
1631736840000|2021-09-15 20:14:00|21008.33|20888.33|21006.85|20886.85|21008.44|20888.44|21006.08|20886.08|10
1631736850000|2021-09-15 20:14:10|21005.41|20885.41|21000.98|20880.98|21005.41|20885.41|21000.98|20880.98|9
1631736860000|2021-09-15 20:14:20|21000.46|20880.46|21000.42|20880.42|21001.19|20881.19|21000.42|20880.42|9
1631736870000|2021-09-15 20:14:30|20999.24|20879.24|21003.07|20883.07|21003.07|20883.07|20999.24|20879.24|10
1631736880000|2021-09-15 20:14:40|21003.9|20883.9|21008.19|20888.19|21008.87|20888.87|21003.9|20883.9|9
1631736890000|2021-09-15 20:14:50|21008.35|20888.35|21008.74|20888.74|21009.01|20889.01|21008.35|20888.35|10
1631736900000|2021-09-15 20:15:00|21008.72|20888.72|21009.56|20889.56|21009.56|20889.56|21008.21|20888.21|10
1631736910000|2021-09-15 20:15:10|21010.24|20890.24|21017.86|20897.86|21017.86|20897.86|21010.24|20890.24|10
1631736920000|2021-09-15 20:15:20|21018.29|20898.29|21019.17|20899.17|21019.17|20899.17|21017.4|20897.4|10
1631736930000|2021-09-15 20:15:30|21018.36|20898.36|21016.75|20896.75|21018.85|20898.85|21016.6|20896.6|10
1631736940000|2021-09-15 20:15:40|21016.51|20896.51|21016.09|20896.09|21017.01|20897.01|21016.04|20896.04|10
1631736950000|2021-09-15 20:15:50|21015.76|20895.76|21015.11|20895.11|21015.76|20895.76|21015.11|20895.11|9
1631736960000|2021-09-15 20:16:00|21014.36|20894.36|21016.32|20896.32|21016.51|20896.51|21014.36|20894.36|10
1631736970000|2021-09-15 20:16:10|21016.15|20896.15|21015.88|20895.88|21016.36|20896.36|21014.91|20894.91|9
1631736980000|2021-09-15 20:16:20|21016.25|20896.25|21018.5|20898.5|21018.61|20898.61|21016.25|20896.25|9
1631736990000|2021-09-15 20:16:30|21018.83|20898.83|21019.53|20899.53|21019.92|20899.92|21018.8|20898.8|10
1631737000000|2021-09-15 20:16:40|21019.61|20899.61|21022.5|20902.5|21023.78|20903.78|21019.61|20899.61|10
1631737010000|2021-09-15 20:16:50|21023.08|20903.08|21026.38|20906.38|21026.43|20906.43|21023.08|20903.08|10
1631737020000|2021-09-15 20:17:00|21027.69|20907.69|21027.84|20907.84|21028.32|20908.32|21027.69|20907.69|10
1631737030000|2021-09-15 20:17:10|21027.91|20907.91|21026.51|20906.51|21027.91|20907.91|21026.51|20906.51|10
1631737040000|2021-09-15 20:17:20|21026.66|20906.66|21025.54|20905.54|21026.66|20906.66|21023.24|20903.24|10
1631737050000|2021-09-15 20:17:30|21026.01|20906.01|21026|20906|21026.28|20906.28|21026|20906|8
1631737060000|2021-09-15 20:17:40|21025.99|20905.99|21023.81|20903.81|21025.99|20905.99|21023.74|20903.74|10
1631737070000|2021-09-15 20:17:50|21023.68|20903.68|21025.75|20905.75|21025.75|20905.75|21023.68|20903.68|10
1631737080000|2021-09-15 20:18:00|21025.83|20905.83|21026.24|20906.24|21026.24|20906.24|21024.7|20904.7|10
1631737090000|2021-09-15 20:18:10|21026.19|20906.19|21027.16|20907.16|21028.12|20908.12|21026.08|20906.08|10
1631737100000|2021-09-15 20:18:20|21028.29|20908.29|21030.91|20910.91|21030.91|20910.91|21028.29|20908.29|10
1631737110000|2021-09-15 20:18:30|21031.13|20911.13|21032.28|20912.28|21032.28|20912.28|21030.94|20910.94|10
1631737120000|2021-09-15 20:18:40|21032.48|20912.48|21034.79|20914.79|21034.79|20914.79|21032.48|20912.48|8
1631737130000|2021-09-15 20:18:50|21035.37|20915.37|21037.93|20917.93|21037.93|20917.93|21035.37|20915.37|10
1631737140000|2021-09-15 20:19:00|21039.55|20919.55|21046.05|20926.05|21046.05|20926.05|21039.55|20919.55|10
1631737150000|2021-09-15 20:19:10|21045.9|20925.9|21045.61|20925.61|21046.83|20926.83|21045.61|20925.61|10
1631737160000|2021-09-15 20:19:20|21045.65|20925.65|21042.93|20922.93|21045.65|20925.65|21042.93|20922.93|10
1631737170000|2021-09-15 20:19:30|21042.43|20922.43|21040.18|20920.18|21042.75|20922.75|21040.06|20920.06|10
1631737180000|2021-09-15 20:19:40|21040.34|20920.34|21041.17|20921.17|21041.17|20921.17|21039.46|20919.46|10
1631737190000|2021-09-15 20:19:50|21040.48|20920.48|21040.12|20920.12|21041.6|20921.6|21040.08|20920.08|10
1631737200000|2021-09-15 20:20:00|21039.55|20919.55|21039.44|20919.44|21039.69|20919.69|21039.08|20919.08|10
1631737210000|2021-09-15 20:20:10|21040.81|20920.81|21038.57|20918.57|21040.81|20920.81|21038.57|20918.57|10
1631737220000|2021-09-15 20:20:20|21038.53|20918.53|21033.11|20913.11|21038.53|20918.53|21033.11|20913.11|10
1631737230000|2021-09-15 20:20:30|21032.78|20912.78|21028.23|20908.23|21032.78|20912.78|21027.71|20907.71|10
1631737240000|2021-09-15 20:20:40|21028.67|20908.67|21027.45|20907.45|21029.42|20909.42|21027.45|20907.45|10
1631737250000|2021-09-15 20:20:50|21027.37|20907.37|21023.58|20903.58|21027.37|20907.37|21023.58|20903.58|10
1631737260000|2021-09-15 20:21:00|21023.68|20903.68|21021.35|20901.35|21023.98|20903.98|21021.35|20901.35|10
1631737270000|2021-09-15 20:21:10|21019.7|20899.7|21012.49|20892.49|21019.7|20899.7|21012.49|20892.49|9
1631737280000|2021-09-15 20:21:20|21012.04|20892.04|21008.3|20888.3|21012.04|20892.04|21008.27|20888.27|8
1631737290000|2021-09-15 20:21:30|21008.05|20888.05|21010.41|20890.41|21010.41|20890.41|21008.05|20888.05|10
1631737300000|2021-09-15 20:21:40|21010.3|20890.3|21010.42|20890.42|21010.42|20890.42|21008.56|20888.56|10
1631737310000|2021-09-15 20:21:50|21010.95|20890.95|21009.63|20889.63|21010.95|20890.95|21009.58|20889.58|10
1631737320000|2021-09-15 20:22:00|21009.49|20889.49|21007.89|20887.89|21009.56|20889.56|21007.89|20887.89|10
1631737330000|2021-09-15 20:22:10|21008.78|20888.78|21008.62|20888.62|21008.78|20888.78|21007.85|20887.85|8
1631737340000|2021-09-15 20:22:20|21008.55|20888.55|21008.49|20888.49|21008.79|20888.79|21008.49|20888.49|10
1631737350000|2021-09-15 20:22:30|21008.65|20888.65|21008.28|20888.28|21008.65|20888.65|21007.68|20887.68|8
1631737360000|2021-09-15 20:22:40|21008.15|20888.15|21008.28|20888.28|21008.74|20888.74|21007.66|20887.66|9
1631737370000|2021-09-15 20:22:50|21008.29|20888.29|21006.48|20886.48|21008.29|20888.29|21005.97|20885.97|9
1631737380000|2021-09-15 20:23:00|21007.05|20887.05|21005.69|20885.69|21007.07|20887.07|21005.69|20885.69|8
1631737390000|2021-09-15 20:23:10|21005.6|20885.6|21005.72|20885.72|21006.05|20886.05|21005.31|20885.31|7
1631737400000|2021-09-15 20:23:20|21005.74|20885.74|21003.11|20883.11|21005.74|20885.74|21003.11|20883.11|10
1631737410000|2021-09-15 20:23:30|21002.46|20882.46|20998.91|20878.91|21002.46|20882.46|20998.91|20878.91|9
1631737420000|2021-09-15 20:23:40|20997.74|20877.74|20996.68|20876.68|20997.9|20877.9|20996.68|20876.68|9
1631737430000|2021-09-15 20:23:50|20996.97|20876.97|20996.21|20876.21|20996.97|20876.97|20995.7|20875.7|9
1631737440000|2021-09-15 20:24:00|20996.43|20876.43|20994.45|20874.45|20996.43|20876.43|20993.03|20873.03|10
1631737450000|2021-09-15 20:24:10|20994.39|20874.39|20995.91|20875.91|20996.35|20876.35|20994.39|20874.39|10
1631737460000|2021-09-15 20:24:20|20995.8|20875.8|20996.75|20876.75|20996.75|20876.75|20995.68|20875.68|10
1631737470000|2021-09-15 20:24:30|20996.92|20876.92|20996.64|20876.64|20997.6|20877.6|20996.33|20876.33|10
1631737480000|2021-09-15 20:24:40|20996.59|20876.59|20998.28|20878.28|20998.28|20878.28|20996.54|20876.54|9
1631737490000|2021-09-15 20:24:50|20998.42|20878.42|20996.42|20876.42|20998.59|20878.59|20996.42|20876.42|10
1631737500000|2021-09-15 20:25:00|20995.85|20875.85|20995.77|20875.77|20995.89|20875.89|20994.87|20874.87|10
1631737510000|2021-09-15 20:25:10|20995.6|20875.6|20994.97|20874.97|20995.6|20875.6|20994.48|20874.48|10
1631737520000|2021-09-15 20:25:20|20994.95|20874.95|20994.45|20874.45|20995.12|20875.12|20994.29|20874.29|10
1631737530000|2021-09-15 20:25:30|20994.56|20874.56|20993.18|20873.18|20994.56|20874.56|20993.18|20873.18|10
1631737540000|2021-09-15 20:25:40|20989.96|20869.96|20982.63|20862.63|20989.96|20869.96|20982.62|20862.62|10
1631737550000|2021-09-15 20:25:50|20982.53|20862.53|20974.54|20854.54|20982.53|20862.53|20974.47|20854.47|10
1631737560000|2021-09-15 20:26:00|20973.93|20853.93|20973.21|20853.21|20974.81|20854.81|20973.21|20853.21|10
1631737570000|2021-09-15 20:26:10|20972.71|20852.71|20972.19|20852.19|20972.71|20852.71|20970.72|20850.72|9
1631737580000|2021-09-15 20:26:20|20972.41|20852.41|20971.35|20851.35|20972.41|20852.41|20971.27|20851.27|10
1631737590000|2021-09-15 20:26:30|20971.33|20851.33|20968.81|20848.81|20971.33|20851.33|20968.66|20848.66|9
1631737600000|2021-09-15 20:26:40|20968.76|20848.76|20971.99|20851.99|20972.56|20852.56|20968.76|20848.76|10
1631737610000|2021-09-15 20:26:50|20971.98|20851.98|20974.01|20854.01|20974.46|20854.46|20971.93|20851.93|10
1631737620000|2021-09-15 20:27:00|20973.95|20853.95|20977.95|20857.95|20977.95|20857.95|20972.87|20852.87|10
1631737630000|2021-09-15 20:27:10|20978.25|20858.25|20982.53|20862.53|20982.53|20862.53|20977.97|20857.97|10
1631737640000|2021-09-15 20:27:20|20983.21|20863.21|20987.85|20867.85|20988.26|20868.26|20983.21|20863.21|10
1631737650000|2021-09-15 20:27:30|20987.53|20867.53|20988.23|20868.23|20988.23|20868.23|20987.11|20867.11|9
1631737660000|2021-09-15 20:27:40|20988.15|20868.15|20987.67|20867.67|20989.26|20869.26|20987.67|20867.67|10
1631737670000|2021-09-15 20:27:50|20987.55|20867.55|20985.66|20865.66|20987.55|20867.55|20985.66|20865.66|10
1631737680000|2021-09-15 20:28:00|20984.92|20864.92|20986.99|20866.99|20986.99|20866.99|20984.92|20864.92|10
1631737690000|2021-09-15 20:28:10|20987.38|20867.38|20984.16|20864.16|20987.38|20867.38|20984.07|20864.07|10
1631737700000|2021-09-15 20:28:20|20983.85|20863.85|20982.18|20862.18|20983.98|20863.98|20981.72|20861.72|10
1631737710000|2021-09-15 20:28:30|20981.58|20861.58|20981.62|20861.62|20981.62|20861.62|20981.12|20861.12|10
1631737720000|2021-09-15 20:28:40|20981.74|20861.74|20983.15|20863.15|20983.15|20863.15|20981.74|20861.74|9
1631737730000|2021-09-15 20:28:50|20982.31|20862.31|20981.88|20861.88|20982.57|20862.57|20981.88|20861.88|9
1631737740000|2021-09-15 20:29:00|20981.79|20861.79|20981.17|20861.17|20981.84|20861.84|20981.07|20861.07|8
1631737750000|2021-09-15 20:29:10|20980.79|20860.79|20981.43|20861.43|20981.93|20861.93|20980.79|20860.79|10
1631737760000|2021-09-15 20:29:20|20981.59|20861.59|20981.91|20861.91|20981.94|20861.94|20980.77|20860.77|9
1631737770000|2021-09-15 20:29:30|20981.76|20861.76|20981.4|20861.4|20981.85|20861.85|20981.37|20861.37|9
1631737780000|2021-09-15 20:29:40|20981.42|20861.42|20981.95|20861.95|20982.31|20862.31|20981.42|20861.42|9
1631737790000|2021-09-15 20:29:50|20981.93|20861.93|20982.98|20862.98|20982.98|20862.98|20981.48|20861.48|10
1631737800000|2021-09-15 20:30:00|20983.72|20863.72|20987.05|20867.05|20987.05|20867.05|20983.72|20863.72|9
1631737810000|2021-09-15 20:30:10|20987.13|20867.13|20987.39|20867.39|20987.7|20867.7|20986.81|20866.81|10
1631737820000|2021-09-15 20:30:20|20986.64|20866.64|20987.31|20867.31|20987.31|20867.31|20986.55|20866.55|9
1631737830000|2021-09-15 20:30:30|20987.11|20867.11|20988.44|20868.44|20988.67|20868.67|20987.11|20867.11|10
1631737840000|2021-09-15 20:30:40|20987.9|20867.9|20988.58|20868.58|20988.58|20868.58|20987.24|20867.24|10
1631737850000|2021-09-15 20:30:50|20987.99|20867.99|20985.96|20865.96|20988.07|20868.07|20985.96|20865.96|8
1631737860000|2021-09-15 20:31:00|20985.43|20865.43|20978.81|20858.81|20985.75|20865.75|20978.81|20858.81|10
1631737870000|2021-09-15 20:31:10|20978.08|20858.08|20973.81|20853.81|20978.08|20858.08|20973.81|20853.81|10
1631737880000|2021-09-15 20:31:20|20973.31|20853.31|20969.28|20849.28|20973.31|20853.31|20969.16|20849.16|10
1631737890000|2021-09-15 20:31:30|20968.88|20848.88|20966.46|20846.46|20968.88|20848.88|20966.46|20846.46|10
1631737900000|2021-09-15 20:31:40|20967.01|20847.01|20967.05|20847.05|20967.79|20847.79|20966.91|20846.91|10
1631737910000|2021-09-15 20:31:50|20966.88|20846.88|20967.63|20847.63|20967.63|20847.63|20966.51|20846.51|10
1631737920000|2021-09-15 20:32:00|20967.95|20847.95|20969.11|20849.11|20969.78|20849.78|20967.95|20847.95|10
1631737930000|2021-09-15 20:32:10|20969.13|20849.13|20968.63|20848.63|20969.24|20849.24|20968.13|20848.13|10
1631737940000|2021-09-15 20:32:20|20968.93|20848.93|20965.49|20845.49|20968.93|20848.93|20965.35|20845.35|9
1631737950000|2021-09-15 20:32:30|20965.31|20845.31|20965.46|20845.46|20965.46|20845.46|20964.75|20844.75|10
1631737960000|2021-09-15 20:32:40|20965.6|20845.6|20962.04|20842.04|20965.6|20845.6|20962.04|20842.04|9
1631737970000|2021-09-15 20:32:50|20962.31|20842.31|20961.68|20841.68|20963.45|20843.45|20961.56|20841.56|10
1631737980000|2021-09-15 20:33:00|20960.84|20840.84|20960.39|20840.39|20960.84|20840.84|20960.17|20840.17|10
1631737990000|2021-09-15 20:33:10|20960.25|20840.25|20957.15|20837.15|20960.39|20840.39|20956.86|20836.86|10
1631738000000|2021-09-15 20:33:20|20955.87|20835.87|20949.92|20829.92|20955.87|20835.87|20949.92|20829.92|10
1631738010000|2021-09-15 20:33:30|20949.72|20829.72|20945.09|20825.09|20950.28|20830.28|20945.09|20825.09|10
1631738020000|2021-09-15 20:33:40|20945.07|20825.07|20945.86|20825.86|20945.86|20825.86|20944.73|20824.73|10
1631738030000|2021-09-15 20:33:50|20945.85|20825.85|20941.48|20821.48|20946.95|20826.95|20941.48|20821.48|10
1631738040000|2021-09-15 20:34:00|20941|20821|20941.44|20821.44|20942.45|20822.45|20941|20821|10
1631738050000|2021-09-15 20:34:10|20941.8|20821.8|20943.53|20823.53|20943.53|20823.53|20941.8|20821.8|9
1631738060000|2021-09-15 20:34:20|20943.36|20823.36|20941.32|20821.32|20943.36|20823.36|20940.94|20820.94|9
1631738070000|2021-09-15 20:34:30|20941.36|20821.36|20923.41|20803.41|20941.36|20821.36|20923.41|20803.41|10
1631738080000|2021-09-15 20:34:40|20922.69|20802.69|20923.55|20803.55|20924.38|20804.38|20919.04|20799.04|10
1631738090000|2021-09-15 20:34:50|20924.21|20804.21|20927.85|20807.85|20928.53|20808.53|20924.21|20804.21|10
1631738100000|2021-09-15 20:35:00|20928.28|20808.28|20930.66|20810.66|20930.66|20810.66|20928.28|20808.28|10
1631738110000|2021-09-15 20:35:10|20930.96|20810.96|20932.43|20812.43|20932.43|20812.43|20928.86|20808.86|10
1631738120000|2021-09-15 20:35:20|20932.61|20812.61|20936.89|20816.89|20937|20817|20932.61|20812.61|10
1631738130000|2021-09-15 20:35:30|20937.27|20817.27|20942.56|20822.56|20942.56|20822.56|20937.27|20817.27|10
1631738140000|2021-09-15 20:35:40|20942.17|20822.17|20944.31|20824.31|20944.31|20824.31|20941.98|20821.98|9
1631738150000|2021-09-15 20:35:50|20944.46|20824.46|20947.69|20827.69|20947.69|20827.69|20944.46|20824.46|10
1631738160000|2021-09-15 20:36:00|20947.93|20827.93|20953.59|20833.59|20953.59|20833.59|20947.93|20827.93|10
1631738170000|2021-09-15 20:36:10|20953.45|20833.45|20954.38|20834.38|20954.38|20834.38|20953.18|20833.18|9
1631738180000|2021-09-15 20:36:20|20954.56|20834.56|20953.65|20833.65|20954.56|20834.56|20953.18|20833.18|10
1631738190000|2021-09-15 20:36:30|20954.14|20834.14|20957.34|20837.34|20957.53|20837.53|20953.74|20833.74|10
1631738200000|2021-09-15 20:36:40|20957.35|20837.35|20959.54|20839.54|20959.85|20839.85|20957.35|20837.35|10
1631738210000|2021-09-15 20:36:50|20959.62|20839.62|20954.87|20834.87|20959.62|20839.62|20954.87|20834.87|10
1631738220000|2021-09-15 20:37:00|20954.83|20834.83|20954.54|20834.54|20954.83|20834.83|20953.65|20833.65|10
1631738230000|2021-09-15 20:37:10|20954.1|20834.1|20952.82|20832.82|20954.1|20834.1|20952.82|20832.82|8
1631738240000|2021-09-15 20:37:20|20951.35|20831.35|20947.67|20827.67|20951.35|20831.35|20947.67|20827.67|9
1631738250000|2021-09-15 20:37:30|20947.6|20827.6|20948|20828|20948|20828|20946.6|20826.6|10
1631738260000|2021-09-15 20:37:40|20947.95|20827.95|20945.63|20825.63|20947.95|20827.95|20945.63|20825.63|10
1631738270000|2021-09-15 20:37:50|20945.69|20825.69|20947.15|20827.15|20947.15|20827.15|20945.5|20825.5|9
1631738280000|2021-09-15 20:38:00|20947.36|20827.36|20949.45|20829.45|20949.45|20829.45|20947.36|20827.36|10
1631738290000|2021-09-15 20:38:10|20949.18|20829.18|20950.28|20830.28|20951.43|20831.43|20948.81|20828.81|10
1631738300000|2021-09-15 20:38:20|20950.43|20830.43|20951.73|20831.73|20951.73|20831.73|20950.43|20830.43|10
1631738310000|2021-09-15 20:38:30|20951.36|20831.36|20951.79|20831.79|20951.79|20831.79|20950.84|20830.84|10
1631738320000|2021-09-15 20:38:40|20951.7|20831.7|20952.23|20832.23|20952.42|20832.42|20951.7|20831.7|8
1631738330000|2021-09-15 20:38:50|20952.09|20832.09|20949.3|20829.3|20952.2|20832.2|20949.3|20829.3|10
1631738340000|2021-09-15 20:39:00|20949.86|20829.86|20949.31|20829.31|20950.05|20830.05|20948.86|20828.86|9
1631738350000|2021-09-15 20:39:10|20949.09|20829.09|20949.59|20829.59|20950.08|20830.08|20948.8|20828.8|9
1631738360000|2021-09-15 20:39:20|20949.96|20829.96|20952.06|20832.06|20952.06|20832.06|20949.96|20829.96|10
1631738370000|2021-09-15 20:39:30|20952.04|20832.04|20955.2|20835.2|20955.56|20835.56|20952.04|20832.04|10
1631738380000|2021-09-15 20:39:40|20955.6|20835.6|20959.13|20839.13|20959.13|20839.13|20955.41|20835.41|10
1631738390000|2021-09-15 20:39:50|20958.7|20838.7|20959.44|20839.44|20959.95|20839.95|20958.57|20838.57|9
1631738400000|2021-09-15 20:40:00|20959.08|20839.08|20959.84|20839.84|20959.92|20839.92|20958.61|20838.61|10
1631738410000|2021-09-15 20:40:10|20959.88|20839.88|20957.7|20837.7|20959.88|20839.88|20957.7|20837.7|10
1631738420000|2021-09-15 20:40:20|20957.87|20837.87|20958.88|20838.88|20958.88|20838.88|20957.12|20837.12|10
1631738430000|2021-09-15 20:40:30|20959.07|20839.07|20960.04|20840.04|20960.14|20840.14|20959.07|20839.07|10
1631738440000|2021-09-15 20:40:40|20959.95|20839.95|20958.26|20838.26|20960.22|20840.22|20957.91|20837.91|10
1631738450000|2021-09-15 20:40:50|20959.23|20839.23|20959.33|20839.33|20959.33|20839.33|20958.44|20838.44|10
1631738460000|2021-09-15 20:41:00|20959.41|20839.41|20959.61|20839.61|20959.67|20839.67|20959.21|20839.21|8
1631738470000|2021-09-15 20:41:10|20959.55|20839.55|20962.87|20842.87|20962.87|20842.87|20959.46|20839.46|9
1631738480000|2021-09-15 20:41:20|20962.86|20842.86|20964.67|20844.67|20964.67|20844.67|20962.86|20842.86|9
1631738490000|2021-09-15 20:41:30|20966.54|20846.54|20969.46|20849.46|20969.54|20849.54|20966.54|20846.54|10
1631738500000|2021-09-15 20:41:40|20969.49|20849.49|20965.88|20845.88|20969.49|20849.49|20965.88|20845.88|10
1631738510000|2021-09-15 20:41:50|20965.63|20845.63|20963.92|20843.92|20965.63|20845.63|20963.46|20843.46|10
1631738520000|2021-09-15 20:42:00|20962.99|20842.99|20959|20839|20962.99|20842.99|20959|20839|10
1631738530000|2021-09-15 20:42:10|20958.89|20838.89|20959.18|20839.18|20959.55|20839.55|20958.59|20838.59|10
1631738540000|2021-09-15 20:42:20|20959.05|20839.05|20959.9|20839.9|20960.23|20840.23|20958.76|20838.76|9
1631738550000|2021-09-15 20:42:30|20959.91|20839.91|20961.81|20841.81|20961.97|20841.97|20959.91|20839.91|10
1631738560000|2021-09-15 20:42:40|20961.85|20841.85|20963.8|20843.8|20964.95|20844.95|20961.85|20841.85|10
1631738570000|2021-09-15 20:42:50|20964.15|20844.15|20965.78|20845.78|20966.3|20846.3|20964.15|20844.15|10
1631738580000|2021-09-15 20:43:00|20965.47|20845.47|20966.37|20846.37|20966.38|20846.38|20965.29|20845.29|10
1631738590000|2021-09-15 20:43:10|20966.72|20846.72|20967.97|20847.97|20967.97|20847.97|20966.57|20846.57|10
1631738600000|2021-09-15 20:43:20|20968.36|20848.36|20973.6|20853.6|20974.81|20854.81|20968.36|20848.36|9
1631738610000|2021-09-15 20:43:30|20974.92|20854.92|20975.84|20855.84|20976.7|20856.7|20974.92|20854.92|10
1631738620000|2021-09-15 20:43:40|20976.06|20856.06|20977.91|20857.91|20977.91|20857.91|20975.73|20855.73|10
1631738630000|2021-09-15 20:43:50|20977.21|20857.21|20978.97|20858.97|20978.97|20858.97|20977.21|20857.21|10
1631738640000|2021-09-15 20:44:00|20979.97|20859.97|20978.03|20858.03|20979.97|20859.97|20978.03|20858.03|10
1631738650000|2021-09-15 20:44:10|20977.41|20857.41|20975.83|20855.83|20977.41|20857.41|20975.71|20855.71|10
1631738660000|2021-09-15 20:44:20|20975.36|20855.36|20973.45|20853.45|20975.42|20855.42|20973.17|20853.17|10
1631738670000|2021-09-15 20:44:30|20973.59|20853.59|20975.54|20855.54|20975.54|20855.54|20973.59|20853.59|10
1631738680000|2021-09-15 20:44:40|20975.21|20855.21|20974.87|20854.87|20975.54|20855.54|20974.49|20854.49|10
1631738690000|2021-09-15 20:44:50|20974.78|20854.78|20975.87|20855.87|20976.14|20856.14|20974.78|20854.78|10
1631738700000|2021-09-15 20:45:00|20976.94|20856.94|20977.58|20857.58|20977.58|20857.58|20976.15|20856.15|10
1631738710000|2021-09-15 20:45:10|20977.27|20857.27|20976.32|20856.32|20977.27|20857.27|20976.32|20856.32|9
1631738720000|2021-09-15 20:45:20|20976.12|20856.12|20974.73|20854.73|20976.14|20856.14|20974.48|20854.48|9
1631738730000|2021-09-15 20:45:30|20974.58|20854.58|20976.45|20856.45|20976.45|20856.45|20974.54|20854.54|9
1631738740000|2021-09-15 20:45:40|20977.03|20857.03|20977.65|20857.65|20977.76|20857.76|20976.6|20856.6|10
1631738750000|2021-09-15 20:45:50|20977.73|20857.73|20978.6|20858.6|20978.61|20858.61|20977.66|20857.66|10
1631738760000|2021-09-15 20:46:00|20978.8|20858.8|20979.91|20859.91|20980.04|20860.04|20978.8|20858.8|9
1631738770000|2021-09-15 20:46:10|20980.14|20860.14|20978.37|20858.37|20980.14|20860.14|20978.08|20858.08|10
1631738780000|2021-09-15 20:46:20|20978.35|20858.35|20974.48|20854.48|20978.5|20858.5|20974.48|20854.48|9
1631738790000|2021-09-15 20:46:30|20974.14|20854.14|20972.09|20852.09|20974.14|20854.14|20972.09|20852.09|9
1631738800000|2021-09-15 20:46:40|20972.11|20852.11|20972.69|20852.69|20972.78|20852.78|20971.71|20851.71|10
1631738810000|2021-09-15 20:46:50|20972.07|20852.07|20967.86|20847.86|20972.07|20852.07|20967.86|20847.86|10
1631738820000|2021-09-15 20:47:00|20967.65|20847.65|20965.89|20845.89|20967.65|20847.65|20965.6|20845.6|10
1631738830000|2021-09-15 20:47:10|20966.08|20846.08|20967.55|20847.55|20967.68|20847.68|20966.08|20846.08|10
1631738840000|2021-09-15 20:47:20|20967.69|20847.69|20963.01|20843.01|20967.69|20847.69|20962.59|20842.59|10
1631738850000|2021-09-15 20:47:30|20962.91|20842.91|20961.41|20841.41|20962.91|20842.91|20961.41|20841.41|10
1631738860000|2021-09-15 20:47:40|20961.15|20841.15|20959.04|20839.04|20961.22|20841.22|20959.04|20839.04|10
1631738870000|2021-09-15 20:47:50|20959.09|20839.09|20952.79|20832.79|20959.09|20839.09|20952.79|20832.79|10
1631738880000|2021-09-15 20:48:00|20952.47|20832.47|20951.78|20831.78|20952.6|20832.6|20951.16|20831.16|10
1631738890000|2021-09-15 20:48:10|20950.72|20830.72|20950.27|20830.27|20950.72|20830.72|20948.77|20828.77|10
1631738900000|2021-09-15 20:48:20|20950.42|20830.42|20949.6|20829.6|20951.38|20831.38|20949.36|20829.36|10
1631738910000|2021-09-15 20:48:30|20949.28|20829.28|20946.9|20826.9|20949.42|20829.42|20946.9|20826.9|10
1631738920000|2021-09-15 20:48:40|20947.28|20827.28|20947.38|20827.38|20948.12|20828.12|20947.08|20827.08|10
1631738930000|2021-09-15 20:48:50|20947.21|20827.21|20944.12|20824.12|20947.21|20827.21|20944.12|20824.12|10
1631738940000|2021-09-15 20:49:00|20944.11|20824.11|20943.97|20823.97|20944.39|20824.39|20943.5|20823.5|9
1631738950000|2021-09-15 20:49:10|20943.78|20823.78|20939.57|20819.57|20943.88|20823.88|20939.57|20819.57|10
1631738960000|2021-09-15 20:49:20|20939.34|20819.34|20939.38|20819.38|20939.75|20819.75|20938.91|20818.91|10
1631738970000|2021-09-15 20:49:30|20939.3|20819.3|20940.11|20820.11|20940.42|20820.42|20939.3|20819.3|8
1631738980000|2021-09-15 20:49:40|20940.12|20820.12|20941.37|20821.37|20941.37|20821.37|20940.12|20820.12|10
1631738990000|2021-09-15 20:49:50|20941.49|20821.49|20945.18|20825.18|20945.18|20825.18|20941.49|20821.49|10
1631739000000|2021-09-15 20:50:00|20946.6|20826.6|20950.14|20830.14|20950.14|20830.14|20946.6|20826.6|10
1631739010000|2021-09-15 20:50:10|20949.41|20829.41|20950.33|20830.33|20950.33|20830.33|20949.06|20829.06|9
1631739020000|2021-09-15 20:50:20|20951.36|20831.36|20954.04|20834.04|20954.29|20834.29|20951.36|20831.36|10
1631739030000|2021-09-15 20:50:30|20954.14|20834.14|20951.6|20831.6|20954.14|20834.14|20951.49|20831.49|10
1631739040000|2021-09-15 20:50:40|20951.16|20831.16|20949.77|20829.77|20951.71|20831.71|20949.77|20829.77|10
1631739050000|2021-09-15 20:50:50|20949.45|20829.45|20950.16|20830.16|20950.92|20830.92|20949.21|20829.21|9
1631739060000|2021-09-15 20:51:00|20950.36|20830.36|20950.09|20830.09|20950.95|20830.95|20950.09|20830.09|8
1631739070000|2021-09-15 20:51:10|20949.22|20829.22|20946.23|20826.23|20949.22|20829.22|20946.23|20826.23|10
1631739080000|2021-09-15 20:51:20|20944.95|20824.95|20941.73|20821.73|20945.19|20825.19|20941.73|20821.73|10
1631739090000|2021-09-15 20:51:30|20941.3|20821.3|20940.3|20820.3|20941.3|20821.3|20940.3|20820.3|10
1631739100000|2021-09-15 20:51:40|20940.15|20820.15|20940.25|20820.25|20940.25|20820.25|20939.67|20819.67|8
1631739110000|2021-09-15 20:51:50|20939.95|20819.95|20934.23|20814.23|20939.95|20819.95|20934.23|20814.23|9
1631739120000|2021-09-15 20:52:00|20932.62|20812.62|20929.78|20809.78|20932.62|20812.62|20929.78|20809.78|10
1631739130000|2021-09-15 20:52:10|20929.77|20809.77|20926.89|20806.89|20929.77|20809.77|20926.89|20806.89|10
1631739140000|2021-09-15 20:52:20|20926.5|20806.5|20925.75|20805.75|20927.11|20807.11|20925.6|20805.6|10
1631739150000|2021-09-15 20:52:30|20925.73|20805.73|20923.56|20803.56|20925.73|20805.73|20923.17|20803.17|10
1631739160000|2021-09-15 20:52:40|20923.49|20803.49|20923.31|20803.31|20924.12|20804.12|20923.31|20803.31|9
1631739170000|2021-09-15 20:52:50|20923.32|20803.32|20923.18|20803.18|20924.34|20804.34|20923.18|20803.18|10
1631739180000|2021-09-15 20:53:00|20923.2|20803.2|20922.88|20802.88|20924.75|20804.75|20922.67|20802.67|10
1631739190000|2021-09-15 20:53:10|20922.89|20802.89|20921.93|20801.93|20922.89|20802.89|20921.83|20801.83|10
1631739200000|2021-09-15 20:53:20|20922.07|20802.07|20922.14|20802.14|20923.23|20803.23|20921.96|20801.96|10
1631739210000|2021-09-15 20:53:30|20921.61|20801.61|20922.75|20802.75|20922.84|20802.84|20921.51|20801.51|10
1631739220000|2021-09-15 20:53:40|20922.8|20802.8|20922.58|20802.58|20922.8|20802.8|20921.41|20801.41|10
1631739230000|2021-09-15 20:53:50|20922.89|20802.89|20919.14|20799.14|20922.89|20802.89|20919.14|20799.14|10
1631739240000|2021-09-15 20:54:00|20917.34|20797.34|20908.14|20788.14|20917.34|20797.34|20908.14|20788.14|10
1631739250000|2021-09-15 20:54:10|20905.03|20785.03|20892.72|20772.72|20905.03|20785.03|20892.72|20772.72|10
1631739260000|2021-09-15 20:54:20|20890.83|20770.83|20890.19|20770.19|20890.97|20770.97|20888.81|20768.81|10
1631739270000|2021-09-15 20:54:30|20889.92|20769.92|20888.75|20768.75|20890.49|20770.49|20887.53|20767.53|10
1631739280000|2021-09-15 20:54:40|20888.63|20768.63|20890.38|20770.38|20890.67|20770.67|20888.02|20768.02|10
1631739290000|2021-09-15 20:54:50|20889.19|20769.19|20888.41|20768.41|20889.19|20769.19|20887.98|20767.98|10
1631739300000|2021-09-15 20:55:00|20888.4|20768.4|20889.87|20769.87|20889.87|20769.87|20888.3|20768.3|10
1631739310000|2021-09-15 20:55:10|20890.4|20770.4|20890.34|20770.34|20890.4|20770.4|20889.03|20769.03|10
1631739320000|2021-09-15 20:55:20|20890.4|20770.4|20889.82|20769.82|20890.4|20770.4|20889.18|20769.18|9
1631739330000|2021-09-15 20:55:30|20890.07|20770.07|20889.22|20769.22|20890.07|20770.07|20889.22|20769.22|9
1631739340000|2021-09-15 20:55:40|20891|20771|20892.68|20772.68|20893.26|20773.26|20891|20771|10
1631739350000|2021-09-15 20:55:50|20893.76|20773.76|20895.26|20775.26|20895.63|20775.63|20893.76|20773.76|9
1631739360000|2021-09-15 20:56:00|20895.92|20775.92|20898.36|20778.36|20898.36|20778.36|20895.92|20775.92|10
1631739370000|2021-09-15 20:56:10|20898.9|20778.9|20902.05|20782.05|20902.05|20782.05|20898.9|20778.9|10
1631739380000|2021-09-15 20:56:20|20902.33|20782.33|20903.83|20783.83|20903.83|20783.83|20902.33|20782.33|10
1631739390000|2021-09-15 20:56:30|20903.9|20783.9|20901.47|20781.47|20903.95|20783.95|20901.47|20781.47|10
1631739400000|2021-09-15 20:56:40|20901.48|20781.48|20898.1|20778.1|20901.48|20781.48|20898.1|20778.1|10
1631739410000|2021-09-15 20:56:50|20898|20778|20894.64|20774.64|20898|20778|20894.64|20774.64|10
1631739420000|2021-09-15 20:57:00|20893.9|20773.9|20893.83|20773.83|20894.5|20774.5|20892.61|20772.61|9
1631739430000|2021-09-15 20:57:10|20893.92|20773.92|20891.12|20771.12|20893.92|20773.92|20890.38|20770.38|9
1631739440000|2021-09-15 20:57:20|20891.19|20771.19|20893.23|20773.23|20893.23|20773.23|20891.19|20771.19|9
1631739450000|2021-09-15 20:57:30|20893.3|20773.3|20895.41|20775.41|20895.5|20775.5|20893.3|20773.3|10
1631739460000|2021-09-15 20:57:40|20895.76|20775.76|20894.97|20774.97|20896.41|20776.41|20894.87|20774.87|9
1631739470000|2021-09-15 20:57:50|20894.63|20774.63|20895.02|20775.02|20895.95|20775.95|20894.56|20774.56|9
1631739480000|2021-09-15 20:58:00|20893.45|20773.45|20891.33|20771.33|20893.75|20773.75|20891.13|20771.13|10
1631739490000|2021-09-15 20:58:10|20891.1|20771.1|20889.37|20769.37|20891.1|20771.1|20887.98|20767.98|10
1631739500000|2021-09-15 20:58:20|20889.11|20769.11|20891.38|20771.38|20891.38|20771.38|20889.11|20769.11|9
1631739510000|2021-09-15 20:58:30|20892.31|20772.31|20894.11|20774.11|20894.11|20774.11|20892.31|20772.31|10
1631739520000|2021-09-15 20:58:40|20894.2|20774.2|20897.14|20777.14|20897.19|20777.19|20894.2|20774.2|10
1631739530000|2021-09-15 20:58:50|20897|20777|20896.35|20776.35|20898.45|20778.45|20896.35|20776.35|9
1631739540000|2021-09-15 20:59:00|20896.27|20776.27|20895.93|20775.93|20897.16|20777.16|20895.93|20775.93|10
1631739550000|2021-09-15 20:59:10|20895.8|20775.8|20896.32|20776.32|20896.32|20776.32|20894.98|20774.98|9
1631739560000|2021-09-15 20:59:20|20896.23|20776.23|20893.05|20773.05|20896.23|20776.23|20892.78|20772.78|10
1631739570000|2021-09-15 20:59:30|20893.75|20773.75|20892.04|20772.04|20893.75|20773.75|20892.04|20772.04|10
1631739580000|2021-09-15 20:59:40|20892.25|20772.25|20896.13|20776.13|20896.14|20776.14|20892.19|20772.19|10
1631739590000|2021-09-15 20:59:50|20895.3|20775.3|20894.91|20774.91|20895.3|20775.3|20894.26|20774.26|9
1631739600000|2021-09-15 21:00:00|20894.94|20774.94|20896.48|20776.48|20896.83|20776.83|20894.71|20774.71|10
1631739610000|2021-09-15 21:00:10|20896.03|20776.03|20901.13|20781.13|20901.13|20781.13|20896.03|20776.03|10
1631739620000|2021-09-15 21:00:20|20901.12|20781.12|20905.88|20785.88|20906.03|20786.03|20901.12|20781.12|10
1631739630000|2021-09-15 21:00:30|20905.7|20785.7|20909.39|20789.39|20909.39|20789.39|20905.7|20785.7|10
1631739640000|2021-09-15 21:00:40|20910.42|20790.42|20913.61|20793.61|20913.61|20793.61|20910.42|20790.42|10
1631739650000|2021-09-15 21:00:50|20913.63|20793.63|20917.56|20797.56|20917.56|20797.56|20913.63|20793.63|10
1631739660000|2021-09-15 21:01:00|20919.05|20799.05|20923.74|20803.74|20923.74|20803.74|20919.05|20799.05|10
1631739670000|2021-09-15 21:01:10|20924.41|20804.41|20925.42|20805.42|20925.42|20805.42|20923.64|20803.64|8
1631739680000|2021-09-15 21:01:20|20926.91|20806.91|20925.69|20805.69|20926.91|20806.91|20925.23|20805.23|10
1631739690000|2021-09-15 21:01:30|20925.28|20805.28|20924.23|20804.23|20925.28|20805.28|20924.23|20804.23|9
1631739700000|2021-09-15 21:01:40|20924.36|20804.36|20924.68|20804.68|20925.27|20805.27|20924.02|20804.02|10
1631739710000|2021-09-15 21:01:50|20924.7|20804.7|20925.7|20805.7|20925.7|20805.7|20924.7|20804.7|10
1631739720000|2021-09-15 21:02:00|20925.72|20805.72|20926.35|20806.35|20926.7|20806.7|20925.49|20805.49|10
1631739730000|2021-09-15 21:02:10|20926.11|20806.11|20932.07|20812.07|20932.07|20812.07|20926.11|20806.11|10
1631739740000|2021-09-15 21:02:20|20932.51|20812.51|20934.27|20814.27|20934.27|20814.27|20932.51|20812.51|10
1631739750000|2021-09-15 21:02:30|20934.19|20814.19|20936.68|20816.68|20936.68|20816.68|20934.19|20814.19|10
1631739760000|2021-09-15 21:02:40|20936.72|20816.72|20939.77|20819.77|20940.5|20820.5|20936.72|20816.72|10
1631739770000|2021-09-15 21:02:50|20940.85|20820.85|20940.76|20820.76|20940.85|20820.85|20940.43|20820.43|10
1631739780000|2021-09-15 21:03:00|20940.25|20820.25|20944.9|20824.9|20945.4|20825.4|20940.05|20820.05|10
1631739790000|2021-09-15 21:03:10|20944.97|20824.97|20944.06|20824.06|20945.17|20825.17|20944.06|20824.06|10
1631739800000|2021-09-15 21:03:20|20943.55|20823.55|20943.99|20823.99|20944.09|20824.09|20943.21|20823.21|10
1631739810000|2021-09-15 21:03:30|20944.27|20824.27|20945.25|20825.25|20945.75|20825.75|20944.27|20824.27|10
1631739820000|2021-09-15 21:03:40|20945.3|20825.3|20947.8|20827.8|20947.9|20827.9|20945.3|20825.3|10
1631739830000|2021-09-15 21:03:50|20948.17|20828.17|20950.14|20830.14|20950.15|20830.15|20948.17|20828.17|10
1631739840000|2021-09-15 21:04:00|20950.53|20830.53|20957.22|20837.22|20957.22|20837.22|20950.53|20830.53|10
1631739850000|2021-09-15 21:04:10|20957.44|20837.44|20958.67|20838.67|20958.67|20838.67|20956.9|20836.9|9
1631739860000|2021-09-15 21:04:20|20958.7|20838.7|20959.08|20839.08|20959.08|20839.08|20958.68|20838.68|8
1631739870000|2021-09-15 21:04:30|20959.21|20839.21|20966.73|20846.73|20966.73|20846.73|20959.21|20839.21|10
1631739880000|2021-09-15 21:04:40|20967.45|20847.45|20975.21|20855.21|20975.21|20855.21|20967.45|20847.45|10
1631739890000|2021-09-15 21:04:50|20975.13|20855.13|20974.62|20854.62|20975.59|20855.59|20973.99|20853.99|10
1631739900000|2021-09-15 21:05:00|20974.6|20854.6|20973.6|20853.6|20974.6|20854.6|20973.02|20853.02|10
1631739910000|2021-09-15 21:05:10|20973.76|20853.76|20974.05|20854.05|20974.08|20854.08|20972.88|20852.88|9
1631739920000|2021-09-15 21:05:20|20973.99|20853.99|20974.65|20854.65|20976.62|20856.62|20973.52|20853.52|10
1631739930000|2021-09-15 21:05:30|20974.7|20854.7|20967.28|20847.28|20974.7|20854.7|20967.28|20847.28|10
1631739940000|2021-09-15 21:05:40|20966.58|20846.58|20959.32|20839.32|20966.58|20846.58|20959.32|20839.32|10
1631739950000|2021-09-15 21:05:50|20958.72|20838.72|20956.76|20836.76|20959.24|20839.24|20956.76|20836.76|10
1631739960000|2021-09-15 21:06:00|20955.76|20835.76|20955.99|20835.99|20956.02|20836.02|20955.31|20835.31|9
1631739970000|2021-09-15 21:06:10|20955.54|20835.54|20954.31|20834.31|20956.36|20836.36|20954.31|20834.31|10
1631739980000|2021-09-15 21:06:20|20954.39|20834.39|20953.76|20833.76|20954.39|20834.39|20953.45|20833.45|10
1631739990000|2021-09-15 21:06:30|20953.83|20833.83|20952.93|20832.93|20953.83|20833.83|20952.83|20832.83|9
1631740000000|2021-09-15 21:06:40|20953.02|20833.02|20952.82|20832.82|20953.02|20833.02|20951.83|20831.83|9
1631740010000|2021-09-15 21:06:50|20952.19|20832.19|20947.08|20827.08|20952.19|20832.19|20946.96|20826.96|10
1631740020000|2021-09-15 21:07:00|20947.49|20827.49|20944.74|20824.74|20947.49|20827.49|20944.44|20824.44|10
1631740030000|2021-09-15 21:07:10|20944.84|20824.84|20945.17|20825.17|20945.47|20825.47|20943.51|20823.51|10
1631740040000|2021-09-15 21:07:20|20945.11|20825.11|20946|20826|20946.19|20826.19|20945.11|20825.11|10
1631740050000|2021-09-15 21:07:30|20946.1|20826.1|20943.83|20823.83|20946.87|20826.87|20943.83|20823.83|10
1631740060000|2021-09-15 21:07:40|20944.31|20824.31|20938.16|20818.16|20944.31|20824.31|20937.75|20817.75|10
1631740070000|2021-09-15 21:07:50|20938.15|20818.15|20937.53|20817.53|20938.76|20818.76|20937.16|20817.16|10
1631740080000|2021-09-15 21:08:00|20937.72|20817.72|20936.86|20816.86|20937.72|20817.72|20936.59|20816.59|10
1631740090000|2021-09-15 21:08:10|20936.56|20816.56|20935.71|20815.71|20936.59|20816.59|20935.71|20815.71|10
1631740100000|2021-09-15 21:08:20|20935.38|20815.38|20931.83|20811.83|20935.38|20815.38|20931.79|20811.79|10
1631740110000|2021-09-15 21:08:30|20931.71|20811.71|20932.49|20812.49|20932.72|20812.72|20931.71|20811.71|9
1631740120000|2021-09-15 21:08:40|20932.23|20812.23|20934.41|20814.41|20934.41|20814.41|20932.16|20812.16|10
1631740130000|2021-09-15 21:08:50|20934.14|20814.14|20938.94|20818.94|20938.95|20818.95|20934.14|20814.14|9
1631740140000|2021-09-15 21:09:00|20939.09|20819.09|20939.29|20819.29|20939.35|20819.35|20938.8|20818.8|10
1631740150000|2021-09-15 21:09:10|20938.97|20818.97|20939.66|20819.66|20939.66|20819.66|20938.92|20818.92|10
1631740160000|2021-09-15 21:09:20|20939.72|20819.72|20939.04|20819.04|20939.72|20819.72|20938.64|20818.64|9
1631740170000|2021-09-15 21:09:30|20939.08|20819.08|20938.65|20818.65|20939.41|20819.41|20938.59|20818.59|9
1631740180000|2021-09-15 21:09:40|20938.61|20818.61|20938.33|20818.33|20938.61|20818.61|20937.92|20817.92|9
1631740190000|2021-09-15 21:09:50|20938.25|20818.25|20938.71|20818.71|20938.71|20818.71|20937.88|20817.88|9
1631740200000|2021-09-15 21:10:00|20939.85|20819.85|20943.89|20823.89|20944.05|20824.05|20939.85|20819.85|10
1631740210000|2021-09-15 21:10:10|20945.15|20825.15|20947.57|20827.57|20947.57|20827.57|20945.15|20825.15|9
1631740220000|2021-09-15 21:10:20|20947.29|20827.29|20949.58|20829.58|20949.62|20829.62|20947.29|20827.29|10
1631740230000|2021-09-15 21:10:30|20949.69|20829.69|20950.65|20830.65|20950.79|20830.79|20949.54|20829.54|10
1631740240000|2021-09-15 21:10:40|20950.59|20830.59|20951.55|20831.55|20951.55|20831.55|20950.21|20830.21|9
1631740250000|2021-09-15 21:10:50|20951.84|20831.84|20951.25|20831.25|20952.05|20832.05|20951.01|20831.01|9
1631740260000|2021-09-15 21:11:00|20951.4|20831.4|20950.59|20830.59|20951.73|20831.73|20950.59|20830.59|8
1631740270000|2021-09-15 21:11:10|20950.41|20830.41|20953.07|20833.07|20953.88|20833.88|20950.41|20830.41|10
1631740280000|2021-09-15 21:11:20|20952.98|20832.98|20950.77|20830.77|20953.18|20833.18|20950.77|20830.77|10
1631740290000|2021-09-15 21:11:30|20950.37|20830.37|20949.89|20829.89|20950.57|20830.57|20949.7|20829.7|10
1631740300000|2021-09-15 21:11:40|20949.81|20829.81|20953.27|20833.27|20953.92|20833.92|20949.81|20829.81|9
1631740310000|2021-09-15 21:11:50|20953.36|20833.36|20953.52|20833.52|20954.64|20834.64|20953.17|20833.17|8
1631740320000|2021-09-15 21:12:00|20953.17|20833.17|20954.06|20834.06|20954.21|20834.21|20953.17|20833.17|10
1631740330000|2021-09-15 21:12:10|20954.21|20834.21|20953.44|20833.44|20954.21|20834.21|20953.3|20833.3|10
1631740340000|2021-09-15 21:12:20|20953.59|20833.59|20957.44|20837.44|20957.44|20837.44|20953.59|20833.59|10
1631740350000|2021-09-15 21:12:30|20957.97|20837.97|20958.37|20838.37|20958.37|20838.37|20957.97|20837.97|9
1631740360000|2021-09-15 21:12:40|20958.66|20838.66|20958.29|20838.29|20958.66|20838.66|20957.46|20837.46|10
1631740370000|2021-09-15 21:12:50|20958.41|20838.41|20960.48|20840.48|20960.8|20840.8|20958.31|20838.31|9
1631740380000|2021-09-15 21:13:00|20960.69|20840.69|20963.39|20843.39|20963.39|20843.39|20960.63|20840.63|10
1631740390000|2021-09-15 21:13:10|20962.76|20842.76|20965.42|20845.42|20965.52|20845.52|20962.76|20842.76|10
1631740400000|2021-09-15 21:13:20|20964.93|20844.93|20969.15|20849.15|20969.15|20849.15|20964.93|20844.93|10
1631740410000|2021-09-15 21:13:30|20969.11|20849.11|20970.4|20850.4|20970.4|20850.4|20969.11|20849.11|9
1631740420000|2021-09-15 21:13:40|20970.8|20850.8|20971.78|20851.78|20971.78|20851.78|20970.56|20850.56|10
1631740430000|2021-09-15 21:13:50|20971.54|20851.54|20971.32|20851.32|20971.61|20851.61|20971.04|20851.04|9
1631740440000|2021-09-15 21:14:00|20970.34|20850.34|20969.23|20849.23|20970.43|20850.43|20969.23|20849.23|10
1631740450000|2021-09-15 21:14:10|20968.62|20848.62|20966.19|20846.19|20968.62|20848.62|20966.19|20846.19|10
1631740460000|2021-09-15 21:14:20|20966.1|20846.1|20964.39|20844.39|20966.59|20846.59|20964.39|20844.39|9
1631740470000|2021-09-15 21:14:30|20964.51|20844.51|20962.98|20842.98|20964.6|20844.6|20962.98|20842.98|10
1631740480000|2021-09-15 21:14:40|20962.96|20842.96|20960.78|20840.78|20962.96|20842.96|20960.78|20840.78|8
1631740490000|2021-09-15 21:14:50|20960.42|20840.42|20957.7|20837.7|20960.42|20840.42|20957.7|20837.7|9
1631740500000|2021-09-15 21:15:00|20956.36|20836.36|20955.38|20835.38|20956.36|20836.36|20955.15|20835.15|10
1631740510000|2021-09-15 21:15:10|20955.45|20835.45|20954.91|20834.91|20955.45|20835.45|20954.77|20834.77|8
1631740520000|2021-09-15 21:15:20|20955.06|20835.06|20956.18|20836.18|20956.18|20836.18|20954.89|20834.89|9
1631740530000|2021-09-15 21:15:30|20956.39|20836.39|20955.39|20835.39|20956.71|20836.71|20955.39|20835.39|9
1631740540000|2021-09-15 21:15:40|20955.37|20835.37|20955.22|20835.22|20955.37|20835.37|20954.45|20834.45|10
1631740550000|2021-09-15 21:15:50|20955.23|20835.23|20957|20837|20957|20837|20955.23|20835.23|10
1631740560000|2021-09-15 21:16:00|20957.39|20837.39|20960.83|20840.83|20960.9|20840.9|20957.39|20837.39|10
1631740570000|2021-09-15 21:16:10|20960.76|20840.76|20962.27|20842.27|20962.44|20842.44|20960.76|20840.76|10
1631740580000|2021-09-15 21:16:20|20962.86|20842.86|20963.48|20843.48|20963.57|20843.57|20962.86|20842.86|9
1631740590000|2021-09-15 21:16:30|20963.24|20843.24|20965.91|20845.91|20965.91|20845.91|20963.24|20843.24|10
1631740600000|2021-09-15 21:16:40|20965.94|20845.94|20967.77|20847.77|20967.77|20847.77|20965.94|20845.94|10
1631740610000|2021-09-15 21:16:50|20967.21|20847.21|20967.59|20847.59|20967.62|20847.62|20967.21|20847.21|10
1631740620000|2021-09-15 21:17:00|20967.57|20847.57|20965.15|20845.15|20967.57|20847.57|20965.15|20845.15|10
1631740630000|2021-09-15 21:17:10|20965.36|20845.36|20966.91|20846.91|20967.68|20847.68|20965.17|20845.17|10
1631740640000|2021-09-15 21:17:20|20967.03|20847.03|20968.8|20848.8|20968.8|20848.8|20967.03|20847.03|9
1631740650000|2021-09-15 21:17:30|20968.98|20848.98|20967.77|20847.77|20968.98|20848.98|20967.77|20847.77|9
1631740660000|2021-09-15 21:17:40|20967.67|20847.67|20965.88|20845.88|20967.67|20847.67|20965.79|20845.79|10
1631740670000|2021-09-15 21:17:50|20965.3|20845.3|20965.81|20845.81|20967.41|20847.41|20965.3|20845.3|9
1631740680000|2021-09-15 21:18:00|20966.03|20846.03|20966.4|20846.4|20968.44|20848.44|20966.03|20846.03|10
1631740690000|2021-09-15 21:18:10|20966.32|20846.32|20970.07|20850.07|20970.21|20850.21|20966.2|20846.2|10
1631740700000|2021-09-15 21:18:20|20970.12|20850.12|20968.35|20848.35|20970.59|20850.59|20968.35|20848.35|9
1631740710000|2021-09-15 21:18:30|20968.15|20848.15|20967.93|20847.93|20968.15|20848.15|20967.57|20847.57|10
1631740720000|2021-09-15 21:18:40|20968.13|20848.13|20971.22|20851.22|20971.22|20851.22|20968.13|20848.13|10
1631740730000|2021-09-15 21:18:50|20972.25|20852.25|20974.83|20854.83|20975.56|20855.56|20972.25|20852.25|9
1631740740000|2021-09-15 21:19:00|20974.67|20854.67|20977.08|20857.08|20977.1|20857.1|20974.14|20854.14|10
1631740750000|2021-09-15 21:19:10|20976.72|20856.72|20977.43|20857.43|20977.48|20857.48|20976.72|20856.72|8
1631740760000|2021-09-15 21:19:20|20977.59|20857.59|20976.13|20856.13|20978.02|20858.02|20975.93|20855.93|10
1631740770000|2021-09-15 21:19:30|20976.02|20856.02|20976.99|20856.99|20977.06|20857.06|20976.02|20856.02|10
1631740780000|2021-09-15 21:19:40|20977.14|20857.14|20975.87|20855.87|20977.23|20857.23|20975.85|20855.85|9
1631740790000|2021-09-15 21:19:50|20976.66|20856.66|20977.63|20857.63|20977.94|20857.94|20976.66|20856.66|10
1631740800000|2021-09-15 21:20:00|20977.35|20857.35|20977.58|20857.58|20977.74|20857.74|20976.23|20856.23|10
1631740810000|2021-09-15 21:20:10|20979.27|20859.27|20980.78|20860.78|20980.78|20860.78|20979.27|20859.27|10
1631740820000|2021-09-15 21:20:20|20980.77|20860.77|20978.37|20858.37|20980.77|20860.77|20978.37|20858.37|9
1631740830000|2021-09-15 21:20:30|20978.02|20858.02|20975.97|20855.97|20978.02|20858.02|20975.85|20855.85|8
1631740840000|2021-09-15 21:20:40|20975.94|20855.94|20973.14|20853.14|20976.04|20856.04|20972.9|20852.9|10
1631740850000|2021-09-15 21:20:50|20973.35|20853.35|20978.16|20858.16|20978.16|20858.16|20973.35|20853.35|10
1631740860000|2021-09-15 21:21:00|20979.22|20859.22|20988.28|20868.28|20988.28|20868.28|20979.22|20859.22|10
1631740870000|2021-09-15 21:21:10|20988.49|20868.49|20992.19|20872.19|20992.81|20872.81|20988.49|20868.49|10
1631740880000|2021-09-15 21:21:20|20992.72|20872.72|20999.69|20879.69|20999.71|20879.71|20992.72|20872.72|10
1631740890000|2021-09-15 21:21:30|21000.64|20880.64|21001.87|20881.87|21001.87|20881.87|20999.19|20879.19|10
1631740900000|2021-09-15 21:21:40|21001.57|20881.57|21001.55|20881.55|21002.11|20882.11|21000.81|20880.81|10
1631740910000|2021-09-15 21:21:50|21001.15|20881.15|21002.02|20882.02|21002.74|20882.74|21001.02|20881.02|10
1631740920000|2021-09-15 21:22:00|21002.07|20882.07|21000.93|20880.93|21002.27|20882.27|21000.88|20880.88|9
1631740930000|2021-09-15 21:22:10|21001.1|20881.1|21003.01|20883.01|21003.28|20883.28|21000.96|20880.96|9
1631740940000|2021-09-15 21:22:20|21001.62|20881.62|21002.38|20882.38|21003.08|20883.08|21001.62|20881.62|10
1631740950000|2021-09-15 21:22:30|21002.26|20882.26|21003.44|20883.44|21004.46|20884.46|21000.89|20880.89|10
1631740960000|2021-09-15 21:22:40|21004.08|20884.08|21004.17|20884.17|21004.17|20884.17|21003.33|20883.33|10
1631740970000|2021-09-15 21:22:50|21003.74|20883.74|21001.66|20881.66|21003.74|20883.74|21001.48|20881.48|10
1631740980000|2021-09-15 21:23:00|21001.41|20881.41|21000.33|20880.33|21001.44|20881.44|21000.33|20880.33|9
1631740990000|2021-09-15 21:23:10|21000.27|20880.27|20999.94|20879.94|21000.85|20880.85|20999.94|20879.94|10
1631741000000|2021-09-15 21:23:20|20999.58|20879.58|21000.29|20880.29|21000.29|20880.29|20999.58|20879.58|8
1631741010000|2021-09-15 21:23:30|21000.23|20880.23|21001.35|20881.35|21001.6|20881.6|21000|20880|9
1631741020000|2021-09-15 21:23:40|21001.28|20881.28|21003.96|20883.96|21003.96|20883.96|21001.28|20881.28|10
1631741030000|2021-09-15 21:23:50|21003.97|20883.97|21005.83|20885.83|21005.88|20885.88|21003.97|20883.97|10
1631741040000|2021-09-15 21:24:00|21005.71|20885.71|21006.42|20886.42|21006.42|20886.42|21005.04|20885.04|9
1631741050000|2021-09-15 21:24:10|21006.4|20886.4|21003.53|20883.53|21006.53|20886.53|21003.53|20883.53|9
1631741060000|2021-09-15 21:24:20|21002.9|20882.9|21001.66|20881.66|21002.9|20882.9|21001.35|20881.35|10
1631741070000|2021-09-15 21:24:30|21002.19|20882.19|21000.35|20880.35|21002.19|20882.19|21000.35|20880.35|10
1631741080000|2021-09-15 21:24:40|21000.32|20880.32|21001.25|20881.25|21001.43|20881.43|21000.14|20880.14|10
1631741090000|2021-09-15 21:24:50|21001.43|20881.43|21001.06|20881.06|21001.5|20881.5|21000.76|20880.76|10
1631741100000|2021-09-15 21:25:00|21001.18|20881.18|21001.38|20881.38|21001.49|20881.49|21000.79|20880.79|10
1631741110000|2021-09-15 21:25:10|21001.22|20881.22|21001.62|20881.62|21001.73|20881.73|21001.22|20881.22|9
1631741120000|2021-09-15 21:25:20|21001.4|20881.4|20999.97|20879.97|21001.4|20881.4|20999.15|20879.15|9
1631741130000|2021-09-15 21:25:30|20999.43|20879.43|20999|20879|20999.43|20879.43|20998.29|20878.29|9
1631741140000|2021-09-15 21:25:40|20998.93|20878.93|21005.18|20885.18|21005.18|20885.18|20998.93|20878.93|10
1631741150000|2021-09-15 21:25:50|21005.38|20885.38|21006.55|20886.55|21006.55|20886.55|21004.46|20884.46|10
1631741160000|2021-09-15 21:26:00|21007.07|20887.07|21012.16|20892.16|21012.16|20892.16|21007.07|20887.07|10
1631741170000|2021-09-15 21:26:10|21012.81|20892.81|21021.54|20901.54|21021.65|20901.65|21012.81|20892.81|10
1631741180000|2021-09-15 21:26:20|21020.95|20900.95|21023.22|20903.22|21023.81|20903.81|21020.95|20900.95|10
1631741190000|2021-09-15 21:26:30|21023.29|20903.29|21022.47|20902.47|21023.41|20903.41|21022.09|20902.09|9
1631741200000|2021-09-15 21:26:40|21020.82|20900.82|21019.47|20899.47|21022.29|20902.29|21019.25|20899.25|10
1631741210000|2021-09-15 21:26:50|21019.62|20899.62|21020.32|20900.32|21020.82|20900.82|21019.4|20899.4|10
1631741220000|2021-09-15 21:27:00|21020.66|20900.66|21024.74|20904.74|21024.84|20904.84|21020.38|20900.38|10
1631741230000|2021-09-15 21:27:10|21025.63|20905.63|21026.69|20906.69|21027.07|20907.07|21025.63|20905.63|10
1631741240000|2021-09-15 21:27:20|21026.37|20906.37|21026.87|20906.87|21026.87|20906.87|21026.23|20906.23|9
1631741250000|2021-09-15 21:27:30|21026.96|20906.96|21028.35|20908.35|21028.52|20908.52|21026.47|20906.47|10
1631741260000|2021-09-15 21:27:40|21028.28|20908.28|21033.53|20913.53|21033.53|20913.53|21028.28|20908.28|10
1631741270000|2021-09-15 21:27:50|21034.22|20914.22|21037.16|20917.16|21037.16|20917.16|21033.45|20913.45|10
1631741280000|2021-09-15 21:28:00|21037.13|20917.13|21034.84|20914.84|21037.84|20917.84|21034.84|20914.84|10
1631741290000|2021-09-15 21:28:10|21034.95|20914.95|21035.64|20915.64|21036.38|20916.38|21034.33|20914.33|10
1631741300000|2021-09-15 21:28:20|21035.46|20915.46|21035.54|20915.54|21035.6|20915.6|21034.99|20914.99|10
1631741310000|2021-09-15 21:28:30|21036.07|20916.07|21037.48|20917.48|21037.59|20917.59|21036.07|20916.07|9
1631741320000|2021-09-15 21:28:40|21037.44|20917.44|21039.12|20919.12|21039.12|20919.12|21037.44|20917.44|10
1631741330000|2021-09-15 21:28:50|21039.02|20919.02|21037.82|20917.82|21039.12|20919.12|21037.82|20917.82|10
1631741340000|2021-09-15 21:29:00|21037.96|20917.96|21038.02|20918.02|21038.33|20918.33|21037.06|20917.06|10
1631741350000|2021-09-15 21:29:10|21037.36|20917.36|21037.96|20917.96|21037.96|20917.96|21037.1|20917.1|10
1631741360000|2021-09-15 21:29:20|21037.32|20917.32|21029.89|20909.89|21037.32|20917.32|21029.89|20909.89|10
1631741370000|2021-09-15 21:29:30|21030.03|20910.03|21026.64|20906.64|21030.03|20910.03|21026.64|20906.64|10
1631741380000|2021-09-15 21:29:40|21026.53|20906.53|21027.05|20907.05|21027.05|20907.05|21026.01|20906.01|10
1631741390000|2021-09-15 21:29:50|21027.54|20907.54|21028.09|20908.09|21028.09|20908.09|21027.54|20907.54|10
1631741400000|2021-09-15 21:30:00|21027.18|20907.18|21024.76|20904.76|21027.36|20907.36|21024.63|20904.63|9
1631741410000|2021-09-15 21:30:10|21024.36|20904.36|21023.82|20903.82|21024.61|20904.61|21023.09|20903.09|10
1631741420000|2021-09-15 21:30:20|21024.08|20904.08|21023.82|20903.82|21024.22|20904.22|21023.29|20903.29|10
1631741430000|2021-09-15 21:30:30|21023.77|20903.77|21023.38|20903.38|21024.13|20904.13|21023.19|20903.19|8
1631741440000|2021-09-15 21:30:40|21023.34|20903.34|21025.3|20905.3|21025.3|20905.3|21022.59|20902.59|10
1631741450000|2021-09-15 21:30:50|21025.12|20905.12|21025.33|20905.33|21025.61|20905.61|21024.57|20904.57|10
1631741460000|2021-09-15 21:31:00|21025.3|20905.3|21025.64|20905.64|21025.64|20905.64|21024.68|20904.68|7
1631741470000|2021-09-15 21:31:10|21026.86|20906.86|21028.31|20908.31|21028.31|20908.31|21026.84|20906.84|9
1631741480000|2021-09-15 21:31:20|21027.56|20907.56|21027.21|20907.21|21027.73|20907.73|21026.2|20906.2|10
1631741490000|2021-09-15 21:31:30|21026.93|20906.93|21028.94|20908.94|21028.94|20908.94|21026.93|20906.93|9
1631741500000|2021-09-15 21:31:40|21029|20909|21027.53|20907.53|21029|20909|21027.51|20907.51|10
1631741510000|2021-09-15 21:31:50|21027.79|20907.79|21028.26|20908.26|21028.26|20908.26|21027.4|20907.4|9
1631741520000|2021-09-15 21:32:00|21027.63|20907.63|21024.46|20904.46|21027.65|20907.65|21023.9|20903.9|10
1631741530000|2021-09-15 21:32:10|21024.55|20904.55|21023.29|20903.29|21024.55|20904.55|21023.27|20903.27|10
1631741540000|2021-09-15 21:32:20|21023.42|20903.42|21023.01|20903.01|21024|20904|21023.01|20903.01|10
1631741550000|2021-09-15 21:32:30|21022.59|20902.59|21022.29|20902.29|21022.79|20902.79|21021.98|20901.98|10
1631741560000|2021-09-15 21:32:40|21022.28|20902.28|21016.68|20896.68|21022.35|20902.35|21016.68|20896.68|10
1631741570000|2021-09-15 21:32:50|21016.52|20896.52|21013.5|20893.5|21016.52|20896.52|21013.5|20893.5|10
1631741580000|2021-09-15 21:33:00|21013.21|20893.21|21011.08|20891.08|21013.29|20893.29|21010.77|20890.77|10
1631741590000|2021-09-15 21:33:10|21010.75|20890.75|21009.54|20889.54|21010.89|20890.89|21009.52|20889.52|8
1631741600000|2021-09-15 21:33:20|21009.32|20889.32|21008.87|20888.87|21009.35|20889.35|21008.74|20888.74|10
1631741610000|2021-09-15 21:33:30|21008.72|20888.72|21008.95|20888.95|21008.95|20888.95|21005.67|20885.67|10
1631741620000|2021-09-15 21:33:40|21008.99|20888.99|21009.32|20889.32|21009.44|20889.44|21008.86|20888.86|10
1631741630000|2021-09-15 21:33:50|21009.83|20889.83|21010.25|20890.25|21011.03|20891.03|21009.65|20889.65|9
1631741640000|2021-09-15 21:34:00|21009.98|20889.98|21011.09|20891.09|21011.09|20891.09|21009.98|20889.98|10
1631741650000|2021-09-15 21:34:10|21012.19|20892.19|21012.16|20892.16|21012.39|20892.39|21012.03|20892.03|8
1631741660000|2021-09-15 21:34:20|21011.16|20891.16|21011.31|20891.31|21011.45|20891.45|21011.07|20891.07|9
1631741670000|2021-09-15 21:34:30|21011.46|20891.46|21012.72|20892.72|21012.75|20892.75|21011.46|20891.46|9
1631741680000|2021-09-15 21:34:40|21013.43|20893.43|21012.87|20892.87|21013.43|20893.43|21012.07|20892.07|10
1631741690000|2021-09-15 21:34:50|21012.57|20892.57|21013.32|20893.32|21013.32|20893.32|21012|20892|9
1631741700000|2021-09-15 21:35:00|21013.16|20893.16|21013.95|20893.95|21013.95|20893.95|21012.63|20892.63|10
1631741710000|2021-09-15 21:35:10|21013.41|20893.41|21015.03|20895.03|21015.03|20895.03|21013.41|20893.41|10
1631741720000|2021-09-15 21:35:20|21015.12|20895.12|21016.61|20896.61|21016.61|20896.61|21015.03|20895.03|10
1631741730000|2021-09-15 21:35:30|21016.08|20896.08|21016.19|20896.19|21016.38|20896.38|21015.91|20895.91|9
1631741740000|2021-09-15 21:35:40|21016.05|20896.05|21017.48|20897.48|21017.48|20897.48|21016.05|20896.05|8
1631741750000|2021-09-15 21:35:50|21017.56|20897.56|21018.34|20898.34|21018.34|20898.34|21017.56|20897.56|9
1631741760000|2021-09-15 21:36:00|21018.47|20898.47|21019.61|20899.61|21019.61|20899.61|21018.47|20898.47|10
1631741770000|2021-09-15 21:36:10|21020.03|20900.03|21019.28|20899.28|21020.03|20900.03|21019.28|20899.28|10
1631741780000|2021-09-15 21:36:20|21019.36|20899.36|21018.54|20898.54|21019.58|20899.58|21018.53|20898.53|10
1631741790000|2021-09-15 21:36:30|21018.45|20898.45|21016.23|20896.23|21019.12|20899.12|21016.23|20896.23|10
1631741800000|2021-09-15 21:36:40|21016.56|20896.56|21014.59|20894.59|21016.56|20896.56|21014.49|20894.49|9
1631741810000|2021-09-15 21:36:50|21014.08|20894.08|21012.03|20892.03|21014.37|20894.37|21012.03|20892.03|10
1631741820000|2021-09-15 21:37:00|21012.18|20892.18|21012.27|20892.27|21012.64|20892.64|21010.86|20890.86|9
1631741830000|2021-09-15 21:37:10|21011.96|20891.96|21010.38|20890.38|21011.96|20891.96|21010.26|20890.26|10
1631741840000|2021-09-15 21:37:20|21008.52|20888.52|21008.87|20888.87|21009.94|20889.94|21008.52|20888.52|10
1631741850000|2021-09-15 21:37:30|21008.11|20888.11|21004.84|20884.84|21008.11|20888.11|21004.84|20884.84|10
1631741860000|2021-09-15 21:37:40|21004.78|20884.78|21004.65|20884.65|21004.78|20884.78|21003.79|20883.79|10
1631741870000|2021-09-15 21:37:50|21004.43|20884.43|21004.88|20884.88|21004.96|20884.96|21004.28|20884.28|10
1631741880000|2021-09-15 21:38:00|21005.1|20885.1|21005.74|20885.74|21005.87|20885.87|21005.1|20885.1|9
1631741890000|2021-09-15 21:38:10|21005.76|20885.76|21005.79|20885.79|21005.79|20885.79|21005.08|20885.08|9
1631741900000|2021-09-15 21:38:20|21005.47|20885.47|21005.77|20885.77|21005.91|20885.91|21005.41|20885.41|10
1631741910000|2021-09-15 21:38:30|21005.96|20885.96|21005.63|20885.63|21006.21|20886.21|21005.38|20885.38|10
1631741920000|2021-09-15 21:38:40|21005.66|20885.66|21006.2|20886.2|21006.23|20886.23|21005.64|20885.64|10
1631741930000|2021-09-15 21:38:50|21006.41|20886.41|21009.6|20889.6|21009.6|20889.6|21006.4|20886.4|9
1631741940000|2021-09-15 21:39:00|21009.44|20889.44|21010.62|20890.62|21010.62|20890.62|21009.23|20889.23|10
1631741950000|2021-09-15 21:39:10|21010.45|20890.45|21010.18|20890.18|21010.45|20890.45|21009.38|20889.38|9
1631741960000|2021-09-15 21:39:20|21009.99|20889.99|21011.33|20891.33|21011.33|20891.33|21009.45|20889.45|9
1631741970000|2021-09-15 21:39:30|21011.31|20891.31|21010.47|20890.47|21011.61|20891.61|21010.47|20890.47|9
1631741980000|2021-09-15 21:39:40|21010.57|20890.57|21012.7|20892.7|21012.7|20892.7|21010.57|20890.57|10
1631741990000|2021-09-15 21:39:50|21012.84|20892.84|21013.02|20893.02|21013.02|20893.02|21011.65|20891.65|9
1631742000000|2021-09-15 21:40:00|21012.85|20892.85|21011.21|20891.21|21013.56|20893.56|21011.21|20891.21|10
1631742010000|2021-09-15 21:40:10|21011.94|20891.94|21012.26|20892.26|21012.41|20892.41|21011.69|20891.69|9
1631742020000|2021-09-15 21:40:20|21011.97|20891.97|21011.24|20891.24|21012.51|20892.51|21011.24|20891.24|9
1631742030000|2021-09-15 21:40:30|21011.92|20891.92|21013.24|20893.24|21013.29|20893.29|21011.92|20891.92|10
1631742040000|2021-09-15 21:40:40|21013.44|20893.44|21011.7|20891.7|21013.44|20893.44|21011.15|20891.15|9
1631742050000|2021-09-15 21:40:50|21009.9|20889.9|21009.91|20889.91|21010.27|20890.27|21009.39|20889.39|9
1631742060000|2021-09-15 21:41:00|21009.93|20889.93|21008.92|20888.92|21009.93|20889.93|21008.87|20888.87|10
1631742070000|2021-09-15 21:41:10|21009.14|20889.14|21006.45|20886.45|21009.14|20889.14|21006.45|20886.45|10
1631742080000|2021-09-15 21:41:20|21006.43|20886.43|21006.2|20886.2|21006.6|20886.6|21006.2|20886.2|10
1631742090000|2021-09-15 21:41:30|21006.3|20886.3|21006|20886|21006.38|20886.38|21005.74|20885.74|9
1631742100000|2021-09-15 21:41:40|21006.21|20886.21|21006.02|20886.02|21006.21|20886.21|21005.29|20885.29|9
1631742110000|2021-09-15 21:41:50|21005.76|20885.76|21003.98|20883.98|21005.76|20885.76|21003.85|20883.85|10
1631742120000|2021-09-15 21:42:00|21003.88|20883.88|21003.36|20883.36|21004.04|20884.04|21002.97|20882.97|10
1631742130000|2021-09-15 21:42:10|21003.45|20883.45|21001.55|20881.55|21003.45|20883.45|21001.55|20881.55|9
1631742140000|2021-09-15 21:42:20|21001.66|20881.66|21001.96|20881.96|21001.96|20881.96|21001.04|20881.04|9
1631742150000|2021-09-15 21:42:30|21002.37|20882.37|21001.91|20881.91|21002.37|20882.37|21001.84|20881.84|10
1631742160000|2021-09-15 21:42:40|21002.02|20882.02|21002.39|20882.39|21002.63|20882.63|21002.02|20882.02|10
1631742170000|2021-09-15 21:42:50|21002.15|20882.15|21002.31|20882.31|21002.41|20882.41|21001.6|20881.6|9
1631742180000|2021-09-15 21:43:00|21002.28|20882.28|21001.5|20881.5|21002.43|20882.43|21001.5|20881.5|9
1631742190000|2021-09-15 21:43:10|21001.05|20881.05|21003.18|20883.18|21003.18|20883.18|21001|20881|10
1631742200000|2021-09-15 21:43:20|21003.12|20883.12|21003.04|20883.04|21003.45|20883.45|21002.81|20882.81|9
1631742210000|2021-09-15 21:43:30|21002.52|20882.52|21000.82|20880.82|21002.57|20882.57|21000.82|20880.82|10
1631742220000|2021-09-15 21:43:40|21001.16|20881.16|20998.24|20878.24|21001.16|20881.16|20998.24|20878.24|10
1631742230000|2021-09-15 21:43:50|20995.17|20875.17|20992.14|20872.14|20995.17|20875.17|20992.14|20872.14|9
1631742240000|2021-09-15 21:44:00|20992.28|20872.28|20992.22|20872.22|20992.54|20872.54|20990.97|20870.97|10
1631742250000|2021-09-15 21:44:10|20992.13|20872.13|20991.54|20871.54|20992.13|20872.13|20991.18|20871.18|9
1631742260000|2021-09-15 21:44:20|20991.34|20871.34|20990.66|20870.66|20991.34|20871.34|20990.66|20870.66|7
1631742270000|2021-09-15 21:44:30|20990.8|20870.8|20991.99|20871.99|20991.99|20871.99|20990.64|20870.64|10
1631742280000|2021-09-15 21:44:40|20992.66|20872.66|20996.12|20876.12|20996.12|20876.12|20992.66|20872.66|10
1631742290000|2021-09-15 21:44:50|20996.63|20876.63|20995.95|20875.95|20996.93|20876.93|20995.87|20875.87|9
1631742300000|2021-09-15 21:45:00|20995.54|20875.54|20994.27|20874.27|20995.54|20875.54|20993.9|20873.9|10
1631742310000|2021-09-15 21:45:10|20994.32|20874.32|20993.45|20873.45|20994.58|20874.58|20993.45|20873.45|10
1631742320000|2021-09-15 21:45:20|20993.57|20873.57|20997.59|20877.59|20997.59|20877.59|20993.57|20873.57|9
1631742330000|2021-09-15 21:45:30|20997.87|20877.87|21006.81|20886.81|21006.81|20886.81|20997.87|20877.87|10
1631742340000|2021-09-15 21:45:40|21007.07|20887.07|21011.87|20891.87|21011.87|20891.87|21007.07|20887.07|10
1631742350000|2021-09-15 21:45:50|21012.4|20892.4|21014.53|20894.53|21014.53|20894.53|21012.4|20892.4|10
1631742360000|2021-09-15 21:46:00|21014.94|20894.94|21018.04|20898.04|21018.04|20898.04|21014.94|20894.94|10
1631742370000|2021-09-15 21:46:10|21017.19|20897.19|21024.27|20904.27|21024.27|20904.27|21017.19|20897.19|10
1631742380000|2021-09-15 21:46:20|21024.74|20904.74|21027.35|20907.35|21027.35|20907.35|21024.74|20904.74|10
1631742390000|2021-09-15 21:46:30|21027.56|20907.56|21028.45|20908.45|21030.19|20910.19|21027.56|20907.56|10
1631742400000|2021-09-15 21:46:40|21027.95|20907.95|21026.27|20906.27|21028.11|20908.11|21026.26|20906.26|10
1631742410000|2021-09-15 21:46:50|21025.07|20905.07|21022.55|20902.55|21025.98|20905.98|21022.55|20902.55|10
1631742420000|2021-09-15 21:47:00|21022.08|20902.08|21020.22|20900.22|21022.08|20902.08|21020.22|20900.22|10
1631742430000|2021-09-15 21:47:10|21019.62|20899.62|21021.23|20901.23|21022.02|20902.02|21019.62|20899.62|10
1631742440000|2021-09-15 21:47:20|21021.19|20901.19|21022.37|20902.37|21022.37|20902.37|21020.8|20900.8|9
1631742450000|2021-09-15 21:47:30|21022.15|20902.15|21023.1|20903.1|21023.25|20903.25|21021.36|20901.36|10
1631742460000|2021-09-15 21:47:40|21023.33|20903.33|21022.37|20902.37|21023.66|20903.66|21022.37|20902.37|10
1631742470000|2021-09-15 21:47:50|21022.44|20902.44|21022.11|20902.11|21022.44|20902.44|21021.09|20901.09|10
1631742480000|2021-09-15 21:48:00|21022.15|20902.15|21022.24|20902.24|21022.59|20902.59|21020.98|20900.98|10
1631742490000|2021-09-15 21:48:10|21022.23|20902.23|21021.27|20901.27|21022.45|20902.45|21021.26|20901.26|8
1631742500000|2021-09-15 21:48:20|21021.02|20901.02|21018.08|20898.08|21021.26|20901.26|21018.08|20898.08|10
1631742510000|2021-09-15 21:48:30|21017.78|20897.78|21015.3|20895.3|21017.78|20897.78|21015.3|20895.3|10
1631742520000|2021-09-15 21:48:40|21015.63|20895.63|21017.65|20897.65|21017.65|20897.65|21015.63|20895.63|10
1631742530000|2021-09-15 21:48:50|21017.67|20897.67|21017.71|20897.71|21018.2|20898.2|21017.28|20897.28|10
1631742540000|2021-09-15 21:49:00|21017.5|20897.5|21018.05|20898.05|21018.05|20898.05|21016.09|20896.09|10
1631742550000|2021-09-15 21:49:10|21018.09|20898.09|21019.35|20899.35|21019.5|20899.5|21018.01|20898.01|10
1631742560000|2021-09-15 21:49:20|21019.16|20899.16|21017.45|20897.45|21019.71|20899.71|21017.45|20897.45|10
1631742570000|2021-09-15 21:49:30|21016.91|20896.91|21018.26|20898.26|21018.26|20898.26|21016.86|20896.86|10
1631742580000|2021-09-15 21:49:40|21018.3|20898.3|21020.31|20900.31|21020.31|20900.31|21018.28|20898.28|10
1631742590000|2021-09-15 21:49:50|21020.45|20900.45|21021.12|20901.12|21021.47|20901.47|21020.45|20900.45|10
1631742600000|2021-09-15 21:50:00|21021.05|20901.05|21019.76|20899.76|21021.06|20901.06|21019.49|20899.49|10
1631742610000|2021-09-15 21:50:10|21019.39|20899.39|21017.47|20897.47|21019.39|20899.39|21017.47|20897.47|9
1631742620000|2021-09-15 21:50:20|21017.49|20897.49|21018.34|20898.34|21018.34|20898.34|21017.31|20897.31|9
1631742630000|2021-09-15 21:50:30|21018.08|20898.08|21016.25|20896.25|21018.08|20898.08|21016.25|20896.25|10
1631742640000|2021-09-15 21:50:40|21016.04|20896.04|21016.65|20896.65|21016.65|20896.65|21015.62|20895.62|10
1631742650000|2021-09-15 21:50:50|21016.57|20896.57|21018.42|20898.42|21018.44|20898.44|21016.57|20896.57|10
1631742660000|2021-09-15 21:51:00|21020.2|20900.2|21024.92|20904.92|21024.92|20904.92|21020.2|20900.2|10
1631742670000|2021-09-15 21:51:10|21025.04|20905.04|21026.23|20906.23|21026.23|20906.23|21024.67|20904.67|10
1631742680000|2021-09-15 21:51:20|21026.13|20906.13|21026.27|20906.27|21026.58|20906.58|21025.97|20905.97|10
1631742690000|2021-09-15 21:51:30|21026.23|20906.23|21029.42|20909.42|21029.42|20909.42|21026.23|20906.23|8
1631742700000|2021-09-15 21:51:40|21030.49|20910.49|21032.52|20912.52|21032.52|20912.52|21030.49|20910.49|10
1631742710000|2021-09-15 21:51:50|21034.05|20914.05|21036.99|20916.99|21037.57|20917.57|21033.79|20913.79|10
1631742720000|2021-09-15 21:52:00|21037.32|20917.32|21044.25|20924.25|21044.25|20924.25|21037.32|20917.32|10
1631742730000|2021-09-15 21:52:10|21044|20924|21044.77|20924.77|21044.9|20924.9|21043.95|20923.95|10
1631742740000|2021-09-15 21:52:20|21044.66|20924.66|21041.95|20921.95|21045.94|20925.94|21041.95|20921.95|9
1631742750000|2021-09-15 21:52:30|21041.79|20921.79|21043.61|20923.61|21043.61|20923.61|21041.67|20921.67|10
1631742760000|2021-09-15 21:52:40|21043.43|20923.43|21044.27|20924.27|21044.32|20924.32|21043.43|20923.43|10
1631742770000|2021-09-15 21:52:50|21044.43|20924.43|21042.09|20922.09|21044.43|20924.43|21042.09|20922.09|10
1631742780000|2021-09-15 21:53:00|21042.05|20922.05|21040.52|20920.52|21042.05|20922.05|21040.52|20920.52|10
1631742790000|2021-09-15 21:53:10|21040.49|20920.49|21039.41|20919.41|21041.01|20921.01|21039.36|20919.36|10
1631742800000|2021-09-15 21:53:20|21039.29|20919.29|21038.91|20918.91|21039.29|20919.29|21038.61|20918.61|10
1631742810000|2021-09-15 21:53:30|21039.05|20919.05|21033.21|20913.21|21039.55|20919.55|21033.21|20913.21|10
1631742820000|2021-09-15 21:53:40|21032.89|20912.89|21026.79|20906.79|21032.89|20912.89|21026.79|20906.79|10
1631742830000|2021-09-15 21:53:50|21024.76|20904.76|21021.51|20901.51|21024.76|20904.76|21021.51|20901.51|10
1631742840000|2021-09-15 21:54:00|21021.52|20901.52|21023.35|20903.35|21023.35|20903.35|21021.22|20901.22|10
1631742850000|2021-09-15 21:54:10|21023.38|20903.38|21024.12|20904.12|21025.77|20905.77|21023.38|20903.38|10
1631742860000|2021-09-15 21:54:20|21024.02|20904.02|21025.43|20905.43|21026.09|20906.09|21024.02|20904.02|9
1631742870000|2021-09-15 21:54:30|21025.41|20905.41|21028.6|20908.6|21028.6|20908.6|21025.41|20905.41|10
1631742880000|2021-09-15 21:54:40|21028.59|20908.59|21031.51|20911.51|21031.51|20911.51|21028.38|20908.38|10
1631742890000|2021-09-15 21:54:50|21031.16|20911.16|21028.86|20908.86|21031.16|20911.16|21028.8|20908.8|9
1631742900000|2021-09-15 21:55:00|21028.68|20908.68|21030.11|20910.11|21030.11|20910.11|21028.5|20908.5|10
1631742910000|2021-09-15 21:55:10|21030.25|20910.25|21031.02|20911.02|21031.02|20911.02|21030.25|20910.25|10
1631742920000|2021-09-15 21:55:20|21031.05|20911.05|21034.06|20914.06|21034.11|20914.11|21031.05|20911.05|10
1631742930000|2021-09-15 21:55:30|21033.87|20913.87|21034.54|20914.54|21034.67|20914.67|21033.09|20913.09|9
1631742940000|2021-09-15 21:55:40|21034.6|20914.6|21031.12|20911.12|21034.6|20914.6|21029.61|20909.61|10
1631742950000|2021-09-15 21:55:50|21030.34|20910.34|21029.54|20909.54|21030.94|20910.94|21029.54|20909.54|9
1631742960000|2021-09-15 21:56:00|21029.63|20909.63|21033.07|20913.07|21033.07|20913.07|21029.63|20909.63|10
1631742970000|2021-09-15 21:56:10|21032.84|20912.84|21031.64|20911.64|21032.84|20912.84|21031.64|20911.64|10
1631742980000|2021-09-15 21:56:20|21031.46|20911.46|21030.69|20910.69|21031.46|20911.46|21030.59|20910.59|9
1631742990000|2021-09-15 21:56:30|21030.48|20910.48|21026.45|20906.45|21030.8|20910.8|21026.39|20906.39|10
1631743000000|2021-09-15 21:56:40|21026.24|20906.24|21026.42|20906.42|21026.42|20906.42|21025.57|20905.57|10
1631743010000|2021-09-15 21:56:50|21026.08|20906.08|21024.35|20904.35|21026.08|20906.08|21024.35|20904.35|10
1631743020000|2021-09-15 21:57:00|21023.5|20903.5|21020.54|20900.54|21023.5|20903.5|21020.54|20900.54|10
1631743030000|2021-09-15 21:57:10|21020.53|20900.53|21020.96|20900.96|21021.37|20901.37|21019.93|20899.93|10
1631743040000|2021-09-15 21:57:20|21021.07|20901.07|21019.77|20899.77|21021.17|20901.17|21019.77|20899.77|10
1631743050000|2021-09-15 21:57:30|21019.7|20899.7|21020.37|20900.37|21020.92|20900.92|21019.7|20899.7|9
1631743060000|2021-09-15 21:57:40|21020.35|20900.35|21019.64|20899.64|21020.79|20900.79|21019.08|20899.08|10
1631743070000|2021-09-15 21:57:50|21019.3|20899.3|21024.13|20904.13|21024.13|20904.13|21019.3|20899.3|10
1631743080000|2021-09-15 21:58:00|21024.21|20904.21|21026.86|20906.86|21026.86|20906.86|21024.21|20904.21|9
1631743090000|2021-09-15 21:58:10|21026.74|20906.74|21025.45|20905.45|21026.74|20906.74|21025.45|20905.45|9
1631743100000|2021-09-15 21:58:20|21025.6|20905.6|21027.11|20907.11|21027.11|20907.11|21025.5|20905.5|8
1631743110000|2021-09-15 21:58:30|21027.46|20907.46|21026.78|20906.78|21027.46|20907.46|21026.78|20906.78|10
1631743120000|2021-09-15 21:58:40|21026.75|20906.75|21026.65|20906.65|21027.47|20907.47|21026.65|20906.65|9
1631743130000|2021-09-15 21:58:50|21026.74|20906.74|21027.94|20907.94|21028.07|20908.07|21026.74|20906.74|10
1631743140000|2021-09-15 21:59:00|21027.29|20907.29|21026.76|20906.76|21027.3|20907.3|21026.76|20906.76|10
1631743150000|2021-09-15 21:59:10|21026.4|20906.4|21025.68|20905.68|21026.4|20906.4|21025.68|20905.68|10
1631743160000|2021-09-15 21:59:20|21025.62|20905.62|21025.21|20905.21|21025.76|20905.76|21025.13|20905.13|9
1631743170000|2021-09-15 21:59:30|21025.74|20905.74|21025.3|20905.3|21025.98|20905.98|21025.25|20905.25|10
1631743180000|2021-09-15 21:59:40|21025.75|20905.75|21027.61|20907.61|21027.61|20907.61|21025.63|20905.63|10
1631743190000|2021-09-15 21:59:50|21027.56|20907.56|21027.38|20907.38|21027.99|20907.99|21027.38|20907.38|8
1631743200000|2021-09-15 22:00:00|21027.35|20907.35|21027.44|20907.44|21027.97|20907.97|21027.3|20907.3|10
1631743210000|2021-09-15 22:00:10|21027.8|20907.8|21028.59|20908.59|21028.76|20908.76|21027.74|20907.74|10
1631743220000|2021-09-15 22:00:20|21029.33|20909.33|21029.11|20909.11|21030.18|20910.18|21029.11|20909.11|9
1631743230000|2021-09-15 22:00:30|21028.39|20908.39|21030.73|20910.73|21030.73|20910.73|21027.93|20907.93|9
1631743240000|2021-09-15 22:00:40|21030.21|20910.21|21033.64|20913.64|21033.64|20913.64|21030.21|20910.21|9
1631743250000|2021-09-15 22:00:50|21033.9|20913.9|21031.21|20911.21|21033.9|20913.9|21031.21|20911.21|9
1631743260000|2021-09-15 22:01:00|21030.47|20910.47|21026.54|20906.54|21030.47|20910.47|21026.54|20906.54|10
1631743270000|2021-09-15 22:01:10|21026.58|20906.58|21026.68|20906.68|21026.68|20906.68|21025.28|20905.28|9
1631743280000|2021-09-15 22:01:20|21026.32|20906.32|21024.26|20904.26|21026.32|20906.32|21023.76|20903.76|9
1631743290000|2021-09-15 22:01:30|21023.9|20903.9|21022.72|20902.72|21024.11|20904.11|21022.72|20902.72|10
1631743300000|2021-09-15 22:01:40|21022.54|20902.54|21023.1|20903.1|21023.51|20903.51|21022.54|20902.54|10
1631743310000|2021-09-15 22:01:50|21023.54|20903.54|21021.4|20901.4|21023.54|20903.54|21021.4|20901.4|9
1631743320000|2021-09-15 22:02:00|21021.3|20901.3|21021.77|20901.77|21021.93|20901.93|21021.3|20901.3|10
1631743330000|2021-09-15 22:02:10|21021.92|20901.92|21022.84|20902.84|21022.84|20902.84|21021.47|20901.47|8
1631743340000|2021-09-15 22:02:20|21022.89|20902.89|21023.56|20903.56|21023.97|20903.97|21022.89|20902.89|10
1631743350000|2021-09-15 22:02:30|21023.4|20903.4|21023.9|20903.9|21023.99|20903.99|21023.4|20903.4|6
1631743360000|2021-09-15 22:02:40|21023.72|20903.72|21025.77|20905.77|21025.77|20905.77|21023.72|20903.72|9
1631743370000|2021-09-15 22:02:50|21026.33|20906.33|21027.05|20907.05|21027.49|20907.49|21026.33|20906.33|9
1631743380000|2021-09-15 22:03:00|21027.11|20907.11|21026.05|20906.05|21027.11|20907.11|21025.33|20905.33|10
1631743390000|2021-09-15 22:03:10|21025.9|20905.9|21027.48|20907.48|21027.66|20907.66|21025.66|20905.66|10
1631743400000|2021-09-15 22:03:20|21028.16|20908.16|21028.06|20908.06|21028.88|20908.88|21028.06|20908.06|9
1631743410000|2021-09-15 22:03:30|21028.17|20908.17|21027.29|20907.29|21028.17|20908.17|21026.14|20906.14|10
1631743420000|2021-09-15 22:03:40|21025.92|20905.92|21025.48|20905.48|21026.3|20906.3|21025.46|20905.46|10
1631743430000|2021-09-15 22:03:50|21025.37|20905.37|21022.4|20902.4|21025.37|20905.37|21022.4|20902.4|10
1631743440000|2021-09-15 22:04:00|21022.2|20902.2|21018.24|20898.24|21022.2|20902.2|21018.24|20898.24|10
1631743450000|2021-09-15 22:04:10|21017.49|20897.49|21014.75|20894.75|21017.83|20897.83|21014.75|20894.75|10
1631743460000|2021-09-15 22:04:20|21015.04|20895.04|21020.66|20900.66|21020.66|20900.66|21015.04|20895.04|10
1631743470000|2021-09-15 22:04:30|21020.89|20900.89|21025.03|20905.03|21025.41|20905.41|21020.89|20900.89|9
1631743480000|2021-09-15 22:04:40|21024.39|20904.39|21024.86|20904.86|21026.15|20906.15|21024.39|20904.39|10
1631743490000|2021-09-15 22:04:50|21024.16|20904.16|21027.57|20907.57|21027.57|20907.57|21024.16|20904.16|10
1631743500000|2021-09-15 22:05:00|21028.09|20908.09|21030.42|20910.42|21030.42|20910.42|21028.09|20908.09|10
1631743510000|2021-09-15 22:05:10|21030.52|20910.52|21035.63|20915.63|21036.19|20916.19|21030.52|20910.52|10
1631743520000|2021-09-15 22:05:20|21035.52|20915.52|21033.72|20913.72|21035.52|20915.52|21033.72|20913.72|8
1631743530000|2021-09-15 22:05:30|21032.3|20912.3|21030.51|20910.51|21032.3|20912.3|21030.51|20910.51|9
1631743540000|2021-09-15 22:05:40|21030.27|20910.27|21020.95|20900.95|21030.27|20910.27|21020.95|20900.95|10
1631743550000|2021-09-15 22:05:50|21020.89|20900.89|21015.59|20895.59|21021.17|20901.17|21015.59|20895.59|10
1631743560000|2021-09-15 22:06:00|21013.77|20893.77|21008.03|20888.03|21013.77|20893.77|21008.03|20888.03|10
1631743570000|2021-09-15 22:06:10|21007.63|20887.63|21004.46|20884.46|21008|20888|21004.46|20884.46|10
1631743580000|2021-09-15 22:06:20|21003.1|20883.1|21000.16|20880.16|21003.19|20883.19|21000.16|20880.16|10
1631743590000|2021-09-15 22:06:30|20999.85|20879.85|21002.74|20882.74|21002.74|20882.74|20999.85|20879.85|10
1631743600000|2021-09-15 22:06:40|21002.43|20882.43|21003.02|20883.02|21003.02|20883.02|21002.19|20882.19|10
1631743610000|2021-09-15 22:06:50|21003|20883|21005.57|20885.57|21005.57|20885.57|21001.85|20881.85|9
1631743620000|2021-09-15 22:07:00|21005.4|20885.4|21005.4|20885.4|21005.49|20885.49|21003.63|20883.63|9
1631743630000|2021-09-15 22:07:10|21006.04|20886.04|21011.03|20891.03|21011.03|20891.03|21006.04|20886.04|10
1631743640000|2021-09-15 22:07:20|21011.58|20891.58|21010.98|20890.98|21012.19|20892.19|21010.81|20890.81|10
1631743650000|2021-09-15 22:07:30|21010.81|20890.81|21009.61|20889.61|21011.01|20891.01|21009.59|20889.59|10
1631743660000|2021-09-15 22:07:40|21009.68|20889.68|21006.18|20886.18|21009.68|20889.68|21006.18|20886.18|9
1631743670000|2021-09-15 22:07:50|21006.15|20886.15|21005.28|20885.28|21006.15|20886.15|21004.39|20884.39|10
1631743680000|2021-09-15 22:08:00|21005.23|20885.23|21006.31|20886.31|21006.4|20886.4|21004.84|20884.84|8
1631743690000|2021-09-15 22:08:10|21006.64|20886.64|21004.16|20884.16|21006.64|20886.64|21004.16|20884.16|10
1631743700000|2021-09-15 22:08:20|21003.63|20883.63|21004.74|20884.74|21005.23|20885.23|21003.54|20883.54|9
1631743710000|2021-09-15 22:08:30|21004.6|20884.6|21004.22|20884.22|21005.45|20885.45|21004.04|20884.04|10
1631743720000|2021-09-15 22:08:40|21004.17|20884.17|21003.12|20883.12|21004.17|20884.17|21002.86|20882.86|10
1631743730000|2021-09-15 22:08:50|21003.14|20883.14|21002.6|20882.6|21003.35|20883.35|21002.6|20882.6|8
1631743740000|2021-09-15 22:09:00|21002.04|20882.04|21001.82|20881.82|21002.04|20882.04|21001.31|20881.31|9
1631743750000|2021-09-15 22:09:10|21001.74|20881.74|20998.17|20878.17|21002.08|20882.08|20998.17|20878.17|10
1631743760000|2021-09-15 22:09:20|20998.05|20878.05|20995.58|20875.58|20998.05|20878.05|20995.42|20875.42|10
1631743770000|2021-09-15 22:09:30|20995.06|20875.06|20993.28|20873.28|20995.06|20875.06|20993.28|20873.28|10
1631743780000|2021-09-15 22:09:40|20993.41|20873.41|20998.25|20878.25|20998.3|20878.3|20993.41|20873.41|10
1631743790000|2021-09-15 22:09:50|20998.26|20878.26|20999.89|20879.89|20999.91|20879.91|20997.7|20877.7|9
1631743800000|2021-09-15 22:10:00|20999.96|20879.96|21000.07|20880.07|21000.87|20880.87|20999.57|20879.57|10
1631743810000|2021-09-15 22:10:10|21000.24|20880.24|20998.36|20878.36|21000.24|20880.24|20998.36|20878.36|9
1631743820000|2021-09-15 22:10:20|20997.97|20877.97|20997.99|20877.99|20997.99|20877.99|20996.42|20876.42|10
1631743830000|2021-09-15 22:10:30|20997.82|20877.82|20996.6|20876.6|20998.57|20878.57|20996.6|20876.6|10
1631743840000|2021-09-15 22:10:40|20995.82|20875.82|20992.51|20872.51|20995.82|20875.82|20992.22|20872.22|10
1631743850000|2021-09-15 22:10:50|20992.18|20872.18|20986.34|20866.34|20992.18|20872.18|20986.34|20866.34|10
1631743860000|2021-09-15 22:11:00|20985.65|20865.65|20986.15|20866.15|20987.18|20867.18|20985.65|20865.65|10
1631743870000|2021-09-15 22:11:10|20986.71|20866.71|20989.13|20869.13|20989.13|20869.13|20986.71|20866.71|10
1631743880000|2021-09-15 22:11:20|20989.1|20869.1|20990.31|20870.31|20990.44|20870.44|20989.06|20869.06|9
1631743890000|2021-09-15 22:11:30|20990.18|20870.18|20987.25|20867.25|20990.18|20870.18|20987.25|20867.25|9
1631743900000|2021-09-15 22:11:40|20986.37|20866.37|20984.89|20864.89|20986.37|20866.37|20984.86|20864.86|9
1631743910000|2021-09-15 22:11:50|20984.9|20864.9|20982.42|20862.42|20984.9|20864.9|20982.36|20862.36|10
1631743920000|2021-09-15 22:12:00|20983.33|20863.33|20981.19|20861.19|20983.33|20863.33|20981.07|20861.07|9
1631743930000|2021-09-15 22:12:10|20980.69|20860.69|20980.65|20860.65|20980.92|20860.92|20980.06|20860.06|10
1631743940000|2021-09-15 22:12:20|20981.69|20861.69|20982.41|20862.41|20982.63|20862.63|20980.66|20860.66|9
1631743950000|2021-09-15 22:12:30|20982.34|20862.34|20984|20864|20984.04|20864.04|20982.34|20862.34|9
1631743960000|2021-09-15 22:12:40|20980.55|20860.55|20981.08|20861.08|20981.35|20861.35|20980.55|20860.55|9
1631743970000|2021-09-15 22:12:50|20980.47|20860.47|20980.44|20860.44|20980.47|20860.47|20980.14|20860.14|9
1631743980000|2021-09-15 22:13:00|20980.62|20860.62|20980.4|20860.4|20980.83|20860.83|20980.4|20860.4|7
1631743990000|2021-09-15 22:13:10|20980.55|20860.55|20979.48|20859.48|20980.59|20860.59|20979.4|20859.4|10
1631744000000|2021-09-15 22:13:20|20979.35|20859.35|20978.5|20858.5|20979.35|20859.35|20978.34|20858.34|7
1631744010000|2021-09-15 22:13:30|20978.14|20858.14|20977.02|20857.02|20978.72|20858.72|20977.02|20857.02|10
1631744020000|2021-09-15 22:13:40|20976.74|20856.74|20976.62|20856.62|20977.02|20857.02|20975.93|20855.93|9
1631744030000|2021-09-15 22:13:50|20976.27|20856.27|20979.96|20859.96|20979.96|20859.96|20976.27|20856.27|10
1631744040000|2021-09-15 22:14:00|20980.05|20860.05|20975.98|20855.98|20980.25|20860.25|20975.98|20855.98|10
1631744050000|2021-09-15 22:14:10|20974.97|20854.97|20971.58|20851.58|20974.97|20854.97|20971.58|20851.58|9
1631744060000|2021-09-15 22:14:20|20972.15|20852.15|20971.65|20851.65|20972.23|20852.23|20971.47|20851.47|10
1631744070000|2021-09-15 22:14:30|20971.85|20851.85|20972.5|20852.5|20972.7|20852.7|20971.34|20851.34|10
1631744080000|2021-09-15 22:14:40|20972.59|20852.59|20973.26|20853.26|20973.31|20853.31|20972.59|20852.59|9
1631744090000|2021-09-15 22:14:50|20974.23|20854.23|20975.3|20855.3|20975.64|20855.64|20973.94|20853.94|10
1631744100000|2021-09-15 22:15:00|20975.02|20855.02|20976.8|20856.8|20976.8|20856.8|20975.02|20855.02|10
1631744110000|2021-09-15 22:15:10|20976.91|20856.91|20975.83|20855.83|20977.06|20857.06|20975.83|20855.83|10
1631744120000|2021-09-15 22:15:20|20975.78|20855.78|20973.98|20853.98|20975.78|20855.78|20973.98|20853.98|10
1631744130000|2021-09-15 22:15:30|20973.69|20853.69|20969.86|20849.86|20973.8|20853.8|20969.62|20849.62|9
1631744140000|2021-09-15 22:15:40|20970.01|20850.01|20969.08|20849.08|20970.01|20850.01|20968.73|20848.73|9
1631744150000|2021-09-15 22:15:50|20968.32|20848.32|20968.14|20848.14|20968.54|20848.54|20968.05|20848.05|10
1631744160000|2021-09-15 22:16:00|20967.88|20847.88|20965.18|20845.18|20967.88|20847.88|20965.18|20845.18|9
1631744170000|2021-09-15 22:16:10|20965.52|20845.52|20970.39|20850.39|20970.39|20850.39|20965.52|20845.52|10
1631744180000|2021-09-15 22:16:20|20971.21|20851.21|20971.54|20851.54|20971.54|20851.54|20970.41|20850.41|10
1631744190000|2021-09-15 22:16:30|20971.45|20851.45|20972.25|20852.25|20973.34|20853.34|20971.15|20851.15|10
1631744200000|2021-09-15 22:16:40|20972.16|20852.16|20973.06|20853.06|20973.06|20853.06|20972.16|20852.16|9
1631744210000|2021-09-15 22:16:50|20973.27|20853.27|20976.49|20856.49|20976.49|20856.49|20973.27|20853.27|9
1631744220000|2021-09-15 22:17:00|20976.37|20856.37|20977.36|20857.36|20977.38|20857.38|20976.37|20856.37|8
1631744230000|2021-09-15 22:17:10|20977.33|20857.33|20975.89|20855.89|20977.72|20857.72|20975.89|20855.89|10
1631744240000|2021-09-15 22:17:20|20975.92|20855.92|20976.17|20856.17|20976.17|20856.17|20975.09|20855.09|10
1631744250000|2021-09-15 22:17:30|20976.31|20856.31|20979.67|20859.67|20979.67|20859.67|20975.34|20855.34|10
1631744260000|2021-09-15 22:17:40|20982.34|20862.34|20984.36|20864.36|20984.46|20864.46|20982.34|20862.34|10
1631744270000|2021-09-15 22:17:50|20984.55|20864.55|20984.38|20864.38|20985.09|20865.09|20983.61|20863.61|10
1631744280000|2021-09-15 22:18:00|20984.58|20864.58|20985.66|20865.66|20986.09|20866.09|20984.58|20864.58|9
1631744290000|2021-09-15 22:18:10|20985.7|20865.7|20983.93|20863.93|20985.7|20865.7|20983.93|20863.93|10
1631744300000|2021-09-15 22:18:20|20983.83|20863.83|20985.72|20865.72|20985.72|20865.72|20983.83|20863.83|9
1631744310000|2021-09-15 22:18:30|20985.75|20865.75|20987.02|20867.02|20987.11|20867.11|20985.68|20865.68|9
1631744320000|2021-09-15 22:18:40|20985.63|20865.63|20984.11|20864.11|20985.63|20865.63|20982.55|20862.55|10
1631744330000|2021-09-15 22:18:50|20982.74|20862.74|20982.44|20862.44|20982.74|20862.74|20982.07|20862.07|10
1631744340000|2021-09-15 22:19:00|20982.9|20862.9|20985.15|20865.15|20985.15|20865.15|20982.9|20862.9|10
1631744350000|2021-09-15 22:19:10|20985.73|20865.73|20987.51|20867.51|20987.51|20867.51|20985.73|20865.73|10
1631744360000|2021-09-15 22:19:20|20989.11|20869.11|20990.12|20870.12|20990.12|20870.12|20989.11|20869.11|10
1631744370000|2021-09-15 22:19:30|20990.05|20870.05|20991.55|20871.55|20991.55|20871.55|20990.05|20870.05|9
1631744380000|2021-09-15 22:19:40|20991.59|20871.59|20990.54|20870.54|20992|20872|20990.54|20870.54|8
1631744390000|2021-09-15 22:19:50|20990.57|20870.57|20990.23|20870.23|20990.61|20870.61|20990.2|20870.2|10
1631744400000|2021-09-15 22:20:00|20990.15|20870.15|20995.89|20875.89|20995.89|20875.89|20989.81|20869.81|10
1631744410000|2021-09-15 22:20:10|20995.72|20875.72|20993.88|20873.88|20995.99|20875.99|20993.88|20873.88|10
1631744420000|2021-09-15 22:20:20|20993.87|20873.87|20994.31|20874.31|20994.31|20874.31|20993.69|20873.69|8
1631744430000|2021-09-15 22:20:30|20994.01|20874.01|20992.7|20872.7|20994.01|20874.01|20992.37|20872.37|10
1631744440000|2021-09-15 22:20:40|20992.68|20872.68|20995.86|20875.86|20996.28|20876.28|20992.68|20872.68|10
1631744450000|2021-09-15 22:20:50|20996.14|20876.14|20993.86|20873.86|20996.39|20876.39|20993.81|20873.81|10
1631744460000|2021-09-15 22:21:00|20993.89|20873.89|20994.57|20874.57|20994.73|20874.73|20993.62|20873.62|10
1631744470000|2021-09-15 22:21:10|20994.17|20874.17|20993.01|20873.01|20994.49|20874.49|20993.01|20873.01|10
1631744480000|2021-09-15 22:21:20|20993.05|20873.05|20992.46|20872.46|20993.29|20873.29|20992.46|20872.46|10
1631744490000|2021-09-15 22:21:30|20992.55|20872.55|20993.35|20873.35|20993.68|20873.68|20992.55|20872.55|8
1631744500000|2021-09-15 22:21:40|20993.33|20873.33|20993.88|20873.88|20993.88|20873.88|20992.76|20872.76|10
1631744510000|2021-09-15 22:21:50|20994.64|20874.64|20995.59|20875.59|20996.12|20876.12|20994.64|20874.64|10
1631744520000|2021-09-15 22:22:00|20994.79|20874.79|20993.29|20873.29|20994.86|20874.86|20993.29|20873.29|10
1631744530000|2021-09-15 22:22:10|20993.09|20873.09|20993.96|20873.96|20993.96|20873.96|20992.64|20872.64|10
1631744540000|2021-09-15 22:22:20|20993.77|20873.77|20995.01|20875.01|20995.01|20875.01|20993.75|20873.75|9
1631744550000|2021-09-15 22:22:30|20995.03|20875.03|20996.48|20876.48|20996.54|20876.54|20995.03|20875.03|9
1631744560000|2021-09-15 22:22:40|20996.29|20876.29|20996.79|20876.79|20996.82|20876.82|20996.26|20876.26|9
1631744570000|2021-09-15 22:22:50|20997.12|20877.12|20996.8|20876.8|20997.18|20877.18|20996.8|20876.8|10
1631744580000|2021-09-15 22:23:00|20996.79|20876.79|21007.29|20887.29|21007.29|20887.29|20996.79|20876.79|10
1631744590000|2021-09-15 22:23:10|21008.42|20888.42|21013.67|20893.67|21013.67|20893.67|21008.42|20888.42|10
1631744600000|2021-09-15 22:23:20|21014.02|20894.02|21020.34|20900.34|21020.34|20900.34|21014.02|20894.02|10
1631744610000|2021-09-15 22:23:30|21021.38|20901.38|21024.7|20904.7|21024.7|20904.7|21020.81|20900.81|10
1631744620000|2021-09-15 22:23:40|21024.86|20904.86|21026.18|20906.18|21026.18|20906.18|21024.1|20904.1|10
1631744630000|2021-09-15 22:23:50|21025.99|20905.99|21028.68|20908.68|21028.68|20908.68|21025.61|20905.61|10
1631744640000|2021-09-15 22:24:00|21028.29|20908.29|21039.04|20919.04|21039.04|20919.04|21028.29|20908.29|10
1631744650000|2021-09-15 22:24:10|21040.72|20920.72|21042.45|20922.45|21043.72|20923.72|21040.7|20920.7|10
1631744660000|2021-09-15 22:24:20|21042.59|20922.59|21042.6|20922.6|21042.64|20922.64|21042|20922|9
1631744670000|2021-09-15 22:24:30|21042.58|20922.58|21042.46|20922.46|21042.9|20922.9|21041.89|20921.89|10
1631744680000|2021-09-15 22:24:40|21041.88|20921.88|21036.87|20916.87|21041.88|20921.88|21036.83|20916.83|10
1631744690000|2021-09-15 22:24:50|21037.28|20917.28|21037.26|20917.26|21038.21|20918.21|21037.26|20917.26|9
1631744700000|2021-09-15 22:25:00|21036.28|20916.28|21033.05|20913.05|21036.28|20916.28|21033.05|20913.05|9
1631744710000|2021-09-15 22:25:10|21032.9|20912.9|21031.59|20911.59|21032.9|20912.9|21031.59|20911.59|10
1631744720000|2021-09-15 22:25:20|21030.95|20910.95|21031.37|20911.37|21031.37|20911.37|21029.44|20909.44|10
1631744730000|2021-09-15 22:25:30|21031.28|20911.28|21030.96|20910.96|21031.57|20911.57|21030.49|20910.49|10
1631744740000|2021-09-15 22:25:40|21030.94|20910.94|21030.46|20910.46|21030.94|20910.94|21029.76|20909.76|10
1631744750000|2021-09-15 22:25:50|21030.44|20910.44|21030.87|20910.87|21031.15|20911.15|21030.07|20910.07|10
1631744760000|2021-09-15 22:26:00|21029.92|20909.92|21027.57|20907.57|21029.92|20909.92|21027.57|20907.57|9
1631744770000|2021-09-15 22:26:10|21027.52|20907.52|21026.94|20906.94|21027.52|20907.52|21026.04|20906.04|9
1631744780000|2021-09-15 22:26:20|21026.95|20906.95|21026.3|20906.3|21027.39|20907.39|21026.19|20906.19|10
1631744790000|2021-09-15 22:26:30|21026.04|20906.04|21025.82|20905.82|21026.04|20906.04|21025.33|20905.33|9
1631744800000|2021-09-15 22:26:40|21024.51|20904.51|21018.81|20898.81|21024.51|20904.51|21018.81|20898.81|10
1631744810000|2021-09-15 22:26:50|21018.88|20898.88|21018.65|20898.65|21019.49|20899.49|21017.94|20897.94|10
1631744820000|2021-09-15 22:27:00|21018.54|20898.54|21013.71|20893.71|21018.54|20898.54|21013.43|20893.43|10
1631744830000|2021-09-15 22:27:10|21012.63|20892.63|21006.98|20886.98|21012.63|20892.63|21006.98|20886.98|9
1631744840000|2021-09-15 22:27:20|21006.05|20886.05|21004.4|20884.4|21006.05|20886.05|21004.14|20884.14|9
1631744850000|2021-09-15 22:27:30|21004.07|20884.07|21002.15|20882.15|21004.13|20884.13|21002.15|20882.15|10
1631744860000|2021-09-15 22:27:40|21002.16|20882.16|21001.62|20881.62|21002.32|20882.32|21001.28|20881.28|10
1631744870000|2021-09-15 22:27:50|21001.06|20881.06|20999.99|20879.99|21001.49|20881.49|20999.94|20879.94|9
1631744880000|2021-09-15 22:28:00|21000.18|20880.18|20999.01|20879.01|21000.94|20880.94|20999.01|20879.01|10
1631744890000|2021-09-15 22:28:10|20998.94|20878.94|20996.36|20876.36|20998.94|20878.94|20996.23|20876.23|10
1631744900000|2021-09-15 22:28:20|20996.28|20876.28|20995.25|20875.25|20996.38|20876.38|20995.25|20875.25|10
1631744910000|2021-09-15 22:28:30|20995.04|20875.04|20995.89|20875.89|20995.89|20875.89|20994.9|20874.9|9
1631744920000|2021-09-15 22:28:40|20996.16|20876.16|20993.24|20873.24|20996.16|20876.16|20993.24|20873.24|9
1631744930000|2021-09-15 22:28:50|20993.21|20873.21|20989.71|20869.71|20993.21|20873.21|20989.71|20869.71|9
1631744940000|2021-09-15 22:29:00|20989.34|20869.34|20990.93|20870.93|20990.93|20870.93|20989.34|20869.34|9
1631744950000|2021-09-15 22:29:10|20990.89|20870.89|20991.56|20871.56|20991.56|20871.56|20987.52|20867.52|10
1631744960000|2021-09-15 22:29:20|20992.03|20872.03|20993.79|20873.79|20994.07|20874.07|20992.03|20872.03|10
1631744970000|2021-09-15 22:29:30|20994.13|20874.13|20989.17|20869.17|20994.37|20874.37|20989.17|20869.17|10
1631744980000|2021-09-15 22:29:40|20987.75|20867.75|20985.06|20865.06|20987.75|20867.75|20982.02|20862.02|10
1631744990000|2021-09-15 22:29:50|20985.79|20865.79|20985.12|20865.12|20986.06|20866.06|20985.12|20865.12|10
1631745000000|2021-09-15 22:30:00|20985.16|20865.16|20989.26|20869.26|20989.26|20869.26|20984.36|20864.36|10
1631745010000|2021-09-15 22:30:10|20990.7|20870.7|20993.47|20873.47|20993.56|20873.56|20990.7|20870.7|10
1631745020000|2021-09-15 22:30:20|20992.28|20872.28|20989.61|20869.61|20992.28|20872.28|20989.61|20869.61|10
1631745030000|2021-09-15 22:30:30|20989.36|20869.36|20991.79|20871.79|20991.79|20871.79|20989|20869|10
1631745040000|2021-09-15 22:30:40|20991.63|20871.63|20992.43|20872.43|20992.43|20872.43|20991.49|20871.49|10
1631745050000|2021-09-15 22:30:50|20992.52|20872.52|20993.58|20873.58|20993.71|20873.71|20992.37|20872.37|10
1631745060000|2021-09-15 22:31:00|20992.84|20872.84|20992.49|20872.49|20993.19|20873.19|20992.34|20872.34|10
1631745070000|2021-09-15 22:31:10|20992.04|20872.04|20992.66|20872.66|20992.82|20872.82|20991.57|20871.57|9
1631745080000|2021-09-15 22:31:20|20994.03|20874.03|20995.07|20875.07|20995.07|20875.07|20994.03|20874.03|10
1631745090000|2021-09-15 22:31:30|20994.85|20874.85|20993.83|20873.83|20995.54|20875.54|20993.83|20873.83|9
1631745100000|2021-09-15 22:31:40|20994.01|20874.01|20993.4|20873.4|20994.11|20874.11|20993.4|20873.4|9
1631745110000|2021-09-15 22:31:50|20993.31|20873.31|20990.65|20870.65|20993.49|20873.49|20990.65|20870.65|10
1631745120000|2021-09-15 22:32:00|20991.03|20871.03|20990.97|20870.97|20991.27|20871.27|20990.46|20870.46|9
1631745130000|2021-09-15 22:32:10|20990.76|20870.76|20990.31|20870.31|20990.76|20870.76|20989.61|20869.61|10
1631745140000|2021-09-15 22:32:20|20990.57|20870.57|20990.9|20870.9|20991.21|20871.21|20990.57|20870.57|10
1631745150000|2021-09-15 22:32:30|20991.27|20871.27|20994.5|20874.5|20994.5|20874.5|20990.96|20870.96|10
1631745160000|2021-09-15 22:32:40|20995.09|20875.09|20995.52|20875.52|20995.78|20875.78|20994.78|20874.78|10
1631745170000|2021-09-15 22:32:50|20996.12|20876.12|20999.72|20879.72|20999.72|20879.72|20996.12|20876.12|10
1631745180000|2021-09-15 22:33:00|20999.12|20879.12|21000.52|20880.52|21000.52|20880.52|20998.73|20878.73|10
1631745190000|2021-09-15 22:33:10|21002.37|20882.37|21005.36|20885.36|21005.36|20885.36|21002.37|20882.37|10
1631745200000|2021-09-15 22:33:20|21005.79|20885.79|21005.72|20885.72|21006.94|20886.94|21005.72|20885.72|10
1631745210000|2021-09-15 22:33:30|21005.85|20885.85|21004.88|20884.88|21006.52|20886.52|21004.88|20884.88|10
1631745220000|2021-09-15 22:33:40|21005.04|20885.04|21006.14|20886.14|21006.14|20886.14|21004.82|20884.82|10
1631745230000|2021-09-15 22:33:50|21006.27|20886.27|21005.05|20885.05|21007.17|20887.17|21005.05|20885.05|10
1631745240000|2021-09-15 22:34:00|21004.98|20884.98|21006.86|20886.86|21006.86|20886.86|21004.07|20884.07|10
1631745250000|2021-09-15 22:34:10|21007.08|20887.08|21006.21|20886.21|21007.39|20887.39|21005.57|20885.57|10
1631745260000|2021-09-15 22:34:20|21006.01|20886.01|21007.83|20887.83|21007.83|20887.83|21006.01|20886.01|10
1631745270000|2021-09-15 22:34:30|21008.97|20888.97|21010.45|20890.45|21010.81|20890.81|21008.97|20888.97|10
1631745280000|2021-09-15 22:34:40|21010.16|20890.16|21014.9|20894.9|21014.95|20894.95|21010.16|20890.16|10
1631745290000|2021-09-15 22:34:50|21015.12|20895.12|21018.6|20898.6|21018.6|20898.6|21015.12|20895.12|10
1631745300000|2021-09-15 22:35:00|21018.59|20898.59|21016.84|20896.84|21018.59|20898.59|21016.84|20896.84|9
1631745310000|2021-09-15 22:35:10|21017.6|20897.6|21019.67|20899.67|21020.25|20900.25|21017.02|20897.02|10
1631745320000|2021-09-15 22:35:20|21020.74|20900.74|21022.16|20902.16|21022.53|20902.53|21020.74|20900.74|10
1631745330000|2021-09-15 22:35:30|21022.96|20902.96|21028.6|20908.6|21028.72|20908.72|21022.96|20902.96|10
1631745340000|2021-09-15 22:35:40|21028.99|20908.99|21031.41|20911.41|21031.42|20911.42|21028.99|20908.99|10
1631745350000|2021-09-15 22:35:50|21031.23|20911.23|21032.6|20912.6|21032.98|20912.98|21031.1|20911.1|10
1631745360000|2021-09-15 22:36:00|21032.52|20912.52|21034|20914|21034|20914|21032.52|20912.52|10
1631745370000|2021-09-15 22:36:10|21034.23|20914.23|21034.38|20914.38|21034.62|20914.62|21034.09|20914.09|9
1631745380000|2021-09-15 22:36:20|21034.66|20914.66|21034.4|20914.4|21035.3|20915.3|21034.36|20914.36|10
1631745390000|2021-09-15 22:36:30|21033.66|20913.66|21034.52|20914.52|21034.52|20914.52|21033.66|20913.66|9
1631745400000|2021-09-15 22:36:40|21034.64|20914.64|21033.98|20913.98|21035.09|20915.09|21033.91|20913.91|10
1631745410000|2021-09-15 22:36:50|21034.79|20914.79|21033.5|20913.5|21034.89|20914.89|21033.5|20913.5|10
1631745420000|2021-09-15 22:37:00|21033.48|20913.48|21030.9|20910.9|21033.93|20913.93|21030.87|20910.87|10
1631745430000|2021-09-15 22:37:10|21031.2|20911.2|21030.6|20910.6|21031.26|20911.26|21030.6|20910.6|10
1631745440000|2021-09-15 22:37:20|21030.46|20910.46|21028.06|20908.06|21030.46|20910.46|21028.06|20908.06|10
1631745450000|2021-09-15 22:37:30|21027.94|20907.94|21027.28|20907.28|21028.38|20908.38|21027.28|20907.28|9
1631745460000|2021-09-15 22:37:40|21026.87|20906.87|21027.54|20907.54|21027.54|20907.54|21026.31|20906.31|10
1631745470000|2021-09-15 22:37:50|21027.01|20907.01|21023.47|20903.47|21027.01|20907.01|21023.47|20903.47|10
1631745480000|2021-09-15 22:38:00|21023.49|20903.49|21024.71|20904.71|21024.71|20904.71|21023.49|20903.49|9
1631745490000|2021-09-15 22:38:10|21024.04|20904.04|21024.71|20904.71|21024.71|20904.71|21024.04|20904.04|10
1631745500000|2021-09-15 22:38:20|21024.74|20904.74|21025.61|20905.61|21025.63|20905.63|21024.15|20904.15|10
1631745510000|2021-09-15 22:38:30|21025.67|20905.67|21024.93|20904.93|21025.76|20905.76|21024.93|20904.93|8
1631745520000|2021-09-15 22:38:40|21024.75|20904.75|21021.05|20901.05|21024.75|20904.75|21021.05|20901.05|10
1631745530000|2021-09-15 22:38:50|21020.91|20900.91|21018.93|20898.93|21020.91|20900.91|21018.93|20898.93|10
1631745540000|2021-09-15 22:39:00|21018.86|20898.86|21022.46|20902.46|21022.54|20902.54|21018.86|20898.86|10
1631745550000|2021-09-15 22:39:10|21022.92|20902.92|21025.56|20905.56|21025.59|20905.59|21022.92|20902.92|10
1631745560000|2021-09-15 22:39:20|21025.28|20905.28|21026.15|20906.15|21026.15|20906.15|21025.19|20905.19|10
1631745570000|2021-09-15 22:39:30|21027|20907|21029.66|20909.66|21029.66|20909.66|21027|20907|10
1631745580000|2021-09-15 22:39:40|21031.1|20911.1|21031.88|20911.88|21031.88|20911.88|21030.96|20910.96|10
1631745590000|2021-09-15 22:39:50|21031.94|20911.94|21032.3|20912.3|21032.3|20912.3|21031.15|20911.15|10
1631745600000|2021-09-15 22:40:00|21032.2|20912.2|21030.11|20910.11|21032.2|20912.2|21030.11|20910.11|10
1631745610000|2021-09-15 22:40:10|21030.05|20910.05|21026.63|20906.63|21030.05|20910.05|21026.63|20906.63|10
1631745620000|2021-09-15 22:40:20|21026.46|20906.46|21025.11|20905.11|21026.46|20906.46|21024.85|20904.85|10
1631745630000|2021-09-15 22:40:30|21025.04|20905.04|21023.92|20903.92|21025.12|20905.12|21023.81|20903.81|10
1631745640000|2021-09-15 22:40:40|21023.93|20903.93|21023.61|20903.61|21024.9|20904.9|21023.61|20903.61|9
1631745650000|2021-09-15 22:40:50|21023.77|20903.77|21020.34|20900.34|21023.77|20903.77|21020.14|20900.14|10
1631745660000|2021-09-15 22:41:00|21020.26|20900.26|21023.09|20903.09|21023.09|20903.09|21020.22|20900.22|10
1631745670000|2021-09-15 22:41:10|21023.42|20903.42|21025.14|20905.14|21025.17|20905.17|21023.42|20903.42|10
1631745680000|2021-09-15 22:41:20|21025.16|20905.16|21025.48|20905.48|21025.49|20905.49|21025.16|20905.16|8
1631745690000|2021-09-15 22:41:30|21024.89|20904.89|21025.76|20905.76|21025.88|20905.88|21024.87|20904.87|10
1631745700000|2021-09-15 22:41:40|21025.7|20905.7|21026.12|20906.12|21027.21|20907.21|21025.7|20905.7|8
1631745710000|2021-09-15 22:41:50|21025.83|20905.83|21027.76|20907.76|21027.82|20907.82|21025.77|20905.77|10
1631745720000|2021-09-15 22:42:00|21027.91|20907.91|21030.15|20910.15|21030.15|20910.15|21027.91|20907.91|10
1631745730000|2021-09-15 22:42:10|21030.18|20910.18|21030.65|20910.65|21030.65|20910.65|21030.06|20910.06|9
1631745740000|2021-09-15 22:42:20|21030.44|20910.44|21030.12|20910.12|21031.17|20911.17|21030.12|20910.12|10
1631745750000|2021-09-15 22:42:30|21030.05|20910.05|21030.83|20910.83|21030.83|20910.83|21029.76|20909.76|8
1631745760000|2021-09-15 22:42:40|21030.89|20910.89|21030.39|20910.39|21031.43|20911.43|21030.39|20910.39|9
1631745770000|2021-09-15 22:42:50|21030.01|20910.01|21030.14|20910.14|21030.99|20910.99|21030.01|20910.01|9
1631745780000|2021-09-15 22:43:00|21029.98|20909.98|21029.75|20909.75|21030.27|20910.27|21029.75|20909.75|8
1631745790000|2021-09-15 22:43:10|21029.63|20909.63|21029.5|20909.5|21029.64|20909.64|21029.5|20909.5|6
1631745800000|2021-09-15 22:43:20|21029.11|20909.11|21029.76|20909.76|21029.76|20909.76|21029.11|20909.11|10
1631745810000|2021-09-15 22:43:30|21030.26|20910.26|21033.35|20913.35|21033.76|20913.76|21030.26|20910.26|10
1631745820000|2021-09-15 22:43:40|21033.67|20913.67|21034.11|20914.11|21034.11|20914.11|21032.87|20912.87|10
1631745830000|2021-09-15 22:43:50|21034.7|20914.7|21041.63|20921.63|21041.63|20921.63|21034.7|20914.7|10
1631745840000|2021-09-15 22:44:00|21042.36|20922.36|21042.27|20922.27|21043.31|20923.31|21042.27|20922.27|10
1631745850000|2021-09-15 22:44:10|21043.25|20923.25|21044.88|20924.88|21045.27|20925.27|21043.25|20923.25|10
1631745860000|2021-09-15 22:44:20|21044.83|20924.83|21045.4|20925.4|21045.88|20925.88|21044.48|20924.48|10
1631745870000|2021-09-15 22:44:30|21045.38|20925.38|21044.31|20924.31|21045.38|20925.38|21044.07|20924.07|10
1631745880000|2021-09-15 22:44:40|21043.93|20923.93|21043.31|20923.31|21044.1|20924.1|21043.3|20923.3|9
1631745890000|2021-09-15 22:44:50|21043.25|20923.25|21043.08|20923.08|21043.6|20923.6|21043.08|20923.08|9
1631745900000|2021-09-15 22:45:00|21043.31|20923.31|21043.87|20923.87|21043.87|20923.87|21042.38|20922.38|9
1631745910000|2021-09-15 22:45:10|21042.66|20922.66|21047.1|20927.1|21047.1|20927.1|21042.66|20922.66|9
1631745920000|2021-09-15 22:45:20|21047.15|20927.15|21049.49|20929.49|21052.86|20932.86|21046.98|20926.98|9
1631745930000|2021-09-15 22:45:30|21049.77|20929.77|21044.63|20924.63|21049.77|20929.77|21044.26|20924.26|10
1631745940000|2021-09-15 22:45:40|21044.08|20924.08|21038.69|20918.69|21044.08|20924.08|21038.69|20918.69|10
1631745950000|2021-09-15 22:45:50|21038.54|20918.54|21036.11|20916.11|21038.54|20918.54|21035.45|20915.45|10
1631745960000|2021-09-15 22:46:00|21035.71|20915.71|21034.86|20914.86|21035.71|20915.71|21033.81|20913.81|10
1631745970000|2021-09-15 22:46:10|21035.1|20915.1|21035.5|20915.5|21035.6|20915.6|21034.79|20914.79|10
1631745980000|2021-09-15 22:46:20|21035.27|20915.27|21035.14|20915.14|21035.69|20915.69|21035.13|20915.13|10
1631745990000|2021-09-15 22:46:30|21034.92|20914.92|21032.76|20912.76|21035.27|20915.27|21032.76|20912.76|10
1631746000000|2021-09-15 22:46:40|21032.66|20912.66|21031.96|20911.96|21032.66|20912.66|21031.96|20911.96|9
1631746010000|2021-09-15 22:46:50|21032.25|20912.25|21031.67|20911.67|21032.63|20912.63|21031.21|20911.21|10
1631746020000|2021-09-15 22:47:00|21031.9|20911.9|21033.08|20913.08|21033.08|20913.08|21031.9|20911.9|10
1631746030000|2021-09-15 22:47:10|21033.81|20913.81|21033.42|20913.42|21034.55|20914.55|21033.42|20913.42|10
1631746040000|2021-09-15 22:47:20|21033.47|20913.47|21033.69|20913.69|21034.37|20914.37|21032.94|20912.94|10
1631746050000|2021-09-15 22:47:30|21033.76|20913.76|21033.89|20913.89|21033.89|20913.89|21033.42|20913.42|9
1631746060000|2021-09-15 22:47:40|21033.95|20913.95|21034.92|20914.92|21034.94|20914.94|21033.95|20913.95|9
1631746070000|2021-09-15 22:47:50|21035.35|20915.35|21035.43|20915.43|21035.82|20915.82|21034.88|20914.88|10
1631746080000|2021-09-15 22:48:00|21035.47|20915.47|21039.63|20919.63|21039.63|20919.63|21035.47|20915.47|10
1631746090000|2021-09-15 22:48:10|21039.62|20919.62|21040.95|20920.95|21040.95|20920.95|21039.62|20919.62|9
1631746100000|2021-09-15 22:48:20|21040.8|20920.8|21041.56|20921.56|21041.76|20921.76|21040.5|20920.5|10
1631746110000|2021-09-15 22:48:30|21041.76|20921.76|21041.63|20921.63|21042.04|20922.04|21041.63|20921.63|8
1631746120000|2021-09-15 22:48:40|21042.46|20922.46|21042.52|20922.52|21042.89|20922.89|21042.05|20922.05|9
1631746130000|2021-09-15 22:48:50|21042.67|20922.67|21042.63|20922.63|21042.97|20922.97|21042.06|20922.06|9
1631746140000|2021-09-15 22:49:00|21043.5|20923.5|21047.17|20927.17|21047.17|20927.17|21043.5|20923.5|10
1631746150000|2021-09-15 22:49:10|21047.06|20927.06|21047.95|20927.95|21047.95|20927.95|21046.52|20926.52|10
1631746160000|2021-09-15 22:49:20|21047.44|20927.44|21046.76|20926.76|21047.83|20927.83|21046.76|20926.76|9
1631746170000|2021-09-15 22:49:30|21046.59|20926.59|21047.09|20927.09|21048.27|20928.27|21046.23|20926.23|9
1631746180000|2021-09-15 22:49:40|21047.35|20927.35|21045.65|20925.65|21047.35|20927.35|21045.65|20925.65|10
1631746190000|2021-09-15 22:49:50|21045.76|20925.76|21047.84|20927.84|21047.84|20927.84|21045.76|20925.76|10
1631746200000|2021-09-15 22:50:00|21047.56|20927.56|21049.56|20929.56|21049.56|20929.56|21047.56|20927.56|9
1631746210000|2021-09-15 22:50:10|21049.53|20929.53|21051.85|20931.85|21051.85|20931.85|21049.14|20929.14|10
1631746220000|2021-09-15 22:50:20|21052.06|20932.06|21052.32|20932.32|21052.32|20932.32|21050.93|20930.93|10
1631746230000|2021-09-15 22:50:30|21051.92|20931.92|21051.88|20931.88|21052.08|20932.08|21051.16|20931.16|9
1631746240000|2021-09-15 22:50:40|21052.45|20932.45|21054.63|20934.63|21055.07|20935.07|21052.45|20932.45|10
1631746250000|2021-09-15 22:50:50|21053.61|20933.61|21054.16|20934.16|21054.16|20934.16|21053.19|20933.19|10
1631746260000|2021-09-15 22:51:00|21054.15|20934.15|21057.6|20937.6|21057.6|20937.6|21054.05|20934.05|9
1631746270000|2021-09-15 22:51:10|21057.26|20937.26|21056.67|20936.67|21057.82|20937.82|21056.67|20936.67|10
1631746280000|2021-09-15 22:51:20|21057.33|20937.33|21057.89|20937.89|21058.4|20938.4|21056.95|20936.95|8
1631746290000|2021-09-15 22:51:30|21058.75|20938.75|21061.73|20941.73|21061.73|20941.73|21058.75|20938.75|9
1631746300000|2021-09-15 22:51:40|21062.3|20942.3|21064.99|20944.99|21064.99|20944.99|21061.63|20941.63|10
1631746310000|2021-09-15 22:51:50|21066.04|20946.04|21065.78|20945.78|21066.18|20946.18|21065.51|20945.51|10
1631746320000|2021-09-15 22:52:00|21065.41|20945.41|21068.66|20948.66|21068.66|20948.66|21065.41|20945.41|10
1631746330000|2021-09-15 22:52:10|21069.48|20949.48|21069.88|20949.88|21069.88|20949.88|21067.88|20947.88|10
1631746340000|2021-09-15 22:52:20|21070.45|20950.45|21070.24|20950.24|21071.43|20951.43|21070.2|20950.2|10
1631746350000|2021-09-15 22:52:30|21070.18|20950.18|21072.05|20952.05|21072.22|20952.22|21070.04|20950.04|10
1631746360000|2021-09-15 22:52:40|21072.12|20952.12|21071.04|20951.04|21072.88|20952.88|21070.42|20950.42|9
1631746370000|2021-09-15 22:52:50|21071.09|20951.09|21070.26|20950.26|21071.09|20951.09|21070.26|20950.26|8
1631746380000|2021-09-15 22:53:00|21070.63|20950.63|21072.45|20952.45|21072.72|20952.72|21070.63|20950.63|10
1631746390000|2021-09-15 22:53:10|21072.66|20952.66|21070.68|20950.68|21072.66|20952.66|21070.04|20950.04|10
1631746400000|2021-09-15 22:53:20|21070.3|20950.3|21068.9|20948.9|21071.34|20951.34|21068.9|20948.9|9
1631746410000|2021-09-15 22:53:30|21067.96|20947.96|21068.25|20948.25|21068.76|20948.76|21067.45|20947.45|10
1631746420000|2021-09-15 22:53:40|21068.36|20948.36|21072.52|20952.52|21072.52|20952.52|21068.36|20948.36|10
1631746430000|2021-09-15 22:53:50|21072.46|20952.46|21073.75|20953.75|21073.75|20953.75|21072.46|20952.46|9
1631746440000|2021-09-15 22:54:00|21075.04|20955.04|21076.5|20956.5|21076.5|20956.5|21074.76|20954.76|9
1631746450000|2021-09-15 22:54:10|21075.58|20955.58|21076.57|20956.57|21076.77|20956.77|21075.56|20955.56|9
1631746460000|2021-09-15 22:54:20|21076.82|20956.82|21075.24|20955.24|21077.25|20957.25|21075.24|20955.24|10
1631746470000|2021-09-15 22:54:30|21075.52|20955.52|21077.14|20957.14|21077.14|20957.14|21075.38|20955.38|10
1631746480000|2021-09-15 22:54:40|21076.9|20956.9|21077.14|20957.14|21077.93|20957.93|21076.82|20956.82|10
1631746490000|2021-09-15 22:54:50|21076.96|20956.96|21077.69|20957.69|21077.69|20957.69|21076.94|20956.94|10
1631746500000|2021-09-15 22:55:00|21077.72|20957.72|21077.39|20957.39|21078.56|20958.56|21077.01|20957.01|10
1631746510000|2021-09-15 22:55:10|21077.73|20957.73|21076.22|20956.22|21077.76|20957.76|21076.15|20956.15|10
1631746520000|2021-09-15 22:55:20|21076.07|20956.07|21073.99|20953.99|21076.07|20956.07|21073.37|20953.37|10
1631746530000|2021-09-15 22:55:30|21074.42|20954.42|21073.52|20953.52|21074.42|20954.42|21073.52|20953.52|10
1631746540000|2021-09-15 22:55:40|21073.79|20953.79|21074.22|20954.22|21074.22|20954.22|21072.82|20952.82|9
1631746550000|2021-09-15 22:55:50|21074.19|20954.19|21075.42|20955.42|21075.42|20955.42|21074.17|20954.17|10
1631746560000|2021-09-15 22:56:00|21076.12|20956.12|21077.84|20957.84|21077.84|20957.84|21076.12|20956.12|10
1631746570000|2021-09-15 22:56:10|21077.43|20957.43|21076.72|20956.72|21077.46|20957.46|21076.7|20956.7|10
1631746580000|2021-09-15 22:56:20|21076.62|20956.62|21077.48|20957.48|21077.7|20957.7|21076.62|20956.62|10
1631746590000|2021-09-15 22:56:30|21077.05|20957.05|21076.56|20956.56|21077.09|20957.09|21076.4|20956.4|10
1631746600000|2021-09-15 22:56:40|21076.74|20956.74|21075.65|20955.65|21076.95|20956.95|21075.65|20955.65|10
1631746610000|2021-09-15 22:56:50|21075.88|20955.88|21075.06|20955.06|21076.07|20956.07|21075.06|20955.06|9
1631746620000|2021-09-15 22:57:00|21075.37|20955.37|21075.06|20955.06|21075.58|20955.58|21075.05|20955.05|10
1631746630000|2021-09-15 22:57:10|21074.75|20954.75|21074.49|20954.49|21074.75|20954.75|21074.37|20954.37|9
1631746640000|2021-09-15 22:57:20|21074.5|20954.5|21075.13|20955.13|21075.13|20955.13|21074.34|20954.34|7
1631746650000|2021-09-15 22:57:30|21075.47|20955.47|21075.71|20955.71|21076.32|20956.32|21075.47|20955.47|9
1631746660000|2021-09-15 22:57:40|21075.8|20955.8|21076.81|20956.81|21076.91|20956.91|21075.8|20955.8|9
1631746670000|2021-09-15 22:57:50|21076.87|20956.87|21077.31|20957.31|21077.7|20957.7|21076.87|20956.87|10
1631746680000|2021-09-15 22:58:00|21078.02|20958.02|21077.07|20957.07|21078.31|20958.31|21076.68|20956.68|10
1631746690000|2021-09-15 22:58:10|21077.33|20957.33|21079.34|20959.34|21079.34|20959.34|21077.08|20957.08|10
1631746700000|2021-09-15 22:58:20|21079.6|20959.6|21079.98|20959.98|21080.08|20960.08|21079.43|20959.43|9
1631746710000|2021-09-15 22:58:30|21079.19|20959.19|21080.12|20960.12|21080.12|20960.12|21079.19|20959.19|10
1631746720000|2021-09-15 22:58:40|21080.39|20960.39|21088.55|20968.55|21088.91|20968.91|21080.39|20960.39|10
1631746730000|2021-09-15 22:58:50|21088.39|20968.39|21090.78|20970.78|21090.78|20970.78|21088.27|20968.27|10
1631746740000|2021-09-15 22:59:00|21090.92|20970.92|21092.95|20972.95|21092.95|20972.95|21090.92|20970.92|10
1631746750000|2021-09-15 22:59:10|21093.07|20973.07|21093.76|20973.76|21093.8|20973.8|21092.69|20972.69|9
1631746760000|2021-09-15 22:59:20|21093.83|20973.83|21097.23|20977.23|21097.23|20977.23|21093.83|20973.83|10
1631746770000|2021-09-15 22:59:30|21097.21|20977.21|21100.83|20980.83|21100.83|20980.83|21097.11|20977.11|10
1631746780000|2021-09-15 22:59:40|21101.62|20981.62|21099.3|20979.3|21101.94|20981.94|21099.3|20979.3|9
1631746790000|2021-09-15 22:59:50|21099.35|20979.35|21095.93|20975.93|21099.35|20979.35|21095.93|20975.93|10
1631746800000|2021-09-15 23:00:00|21095.72|20975.72|21095.75|20975.75|21096.03|20976.03|21095.46|20975.46|10
1631746810000|2021-09-15 23:00:10|21096.05|20976.05|21097.59|20977.59|21097.94|20977.94|21096.05|20976.05|10
1631746820000|2021-09-15 23:00:20|21094.4|20974.4|21095.81|20975.81|21096.3|20976.3|21094.4|20974.4|10
1631746830000|2021-09-15 23:00:30|21095.47|20975.47|21095.46|20975.46|21096.03|20976.03|21094.75|20974.75|10
1631746840000|2021-09-15 23:00:40|21095.34|20975.34|21095.61|20975.61|21095.83|20975.83|21095.26|20975.26|10
1631746850000|2021-09-15 23:00:50|21095.58|20975.58|21094.38|20974.38|21095.6|20975.6|21094.38|20974.38|9
1631746860000|2021-09-15 23:01:00|21093.53|20973.53|21103.33|20983.33|21103.33|20983.33|21093.53|20973.53|10
1631746870000|2021-09-15 23:01:10|21104.34|20984.34|21108.36|20988.36|21108.36|20988.36|21104.34|20984.34|10
1631746880000|2021-09-15 23:01:20|21108.6|20988.6|21109.65|20989.65|21110.17|20990.17|21108.6|20988.6|10
1631746890000|2021-09-15 23:01:30|21109.19|20989.19|21109.53|20989.53|21110.37|20990.37|21108.24|20988.24|10
1631746900000|2021-09-15 23:01:40|21108.97|20988.97|21106.9|20986.9|21109.72|20989.72|21106.9|20986.9|10
1631746910000|2021-09-15 23:01:50|21106.54|20986.54|21104.78|20984.78|21106.54|20986.54|21104.52|20984.52|10
1631746920000|2021-09-15 23:02:00|21103.65|20983.65|21103.36|20983.36|21103.65|20983.65|21103.01|20983.01|10
1631746930000|2021-09-15 23:02:10|21103.23|20983.23|21100.7|20980.7|21103.23|20983.23|21100.69|20980.69|10
1631746940000|2021-09-15 23:02:20|21100.44|20980.44|21100.04|20980.04|21100.44|20980.44|21100|20980|9
1631746950000|2021-09-15 23:02:30|21100.03|20980.03|21098.04|20978.04|21100.03|20980.03|21098.04|20978.04|10
1631746960000|2021-09-15 23:02:40|21097.68|20977.68|21096.7|20976.7|21097.88|20977.88|21096.7|20976.7|9
1631746970000|2021-09-15 23:02:50|21096.93|20976.93|21094.09|20974.09|21096.93|20976.93|21094.09|20974.09|9
1631746980000|2021-09-15 23:03:00|21093.79|20973.79|21093.26|20973.26|21094.43|20974.43|21093.26|20973.26|8
1631746990000|2021-09-15 23:03:10|21093.19|20973.19|21093.73|20973.73|21093.73|20973.73|21092.99|20972.99|10
1631747000000|2021-09-15 23:03:20|21093.5|20973.5|21092.29|20972.29|21094.32|20974.32|21092.29|20972.29|10
1631747010000|2021-09-15 23:03:30|21092.22|20972.22|21090.15|20970.15|21092.44|20972.44|21090.05|20970.05|10
1631747020000|2021-09-15 23:03:40|21090.3|20970.3|21087.9|20967.9|21090.3|20970.3|21087.9|20967.9|10
1631747030000|2021-09-15 23:03:50|21088.09|20968.09|21085.96|20965.96|21088.09|20968.09|21085.19|20965.19|10
1631747040000|2021-09-15 23:04:00|21085.25|20965.25|21087.86|20967.86|21087.86|20967.86|21085.25|20965.25|9
1631747050000|2021-09-15 23:04:10|21088.67|20968.67|21092.07|20972.07|21092.43|20972.43|21088.67|20968.67|10
1631747060000|2021-09-15 23:04:20|21091.97|20971.97|21093.44|20973.44|21093.78|20973.78|21091.97|20971.97|10
1631747070000|2021-09-15 23:04:30|21093.12|20973.12|21092.08|20972.08|21093.33|20973.33|21091.96|20971.96|10
1631747080000|2021-09-15 23:04:40|21092.02|20972.02|21090.22|20970.22|21092.78|20972.78|21090.22|20970.22|10
1631747090000|2021-09-15 23:04:50|21090.4|20970.4|21091.07|20971.07|21091.21|20971.21|21090.32|20970.32|9
1631747100000|2021-09-15 23:05:00|21090.64|20970.64|21088.85|20968.85|21090.64|20970.64|21088.85|20968.85|10
1631747110000|2021-09-15 23:05:10|21089.15|20969.15|21090.57|20970.57|21090.59|20970.59|21089.15|20969.15|10
1631747120000|2021-09-15 23:05:20|21090.35|20970.35|21089.4|20969.4|21090.35|20970.35|21089|20969|10
1631747130000|2021-09-15 23:05:30|21089.5|20969.5|21092.27|20972.27|21092.41|20972.41|21089.5|20969.5|10
1631747140000|2021-09-15 23:05:40|21093.38|20973.38|21091.29|20971.29|21093.58|20973.58|21091.29|20971.29|8
1631747150000|2021-09-15 23:05:50|21091.31|20971.31|21090.99|20970.99|21091.34|20971.34|21090.91|20970.91|8
1631747160000|2021-09-15 23:06:00|21091.49|20971.49|21091.4|20971.4|21091.49|20971.49|21090.96|20970.96|10
1631747170000|2021-09-15 23:06:10|21091.48|20971.48|21092.88|20972.88|21092.88|20972.88|21091.48|20971.48|9
1631747180000|2021-09-15 23:06:20|21092.31|20972.31|21094.93|20974.93|21094.93|20974.93|21092.19|20972.19|10
1631747190000|2021-09-15 23:06:30|21095.29|20975.29|21094.85|20974.85|21095.59|20975.59|21094.85|20974.85|10
1631747200000|2021-09-15 23:06:40|21094.66|20974.66|21091.69|20971.69|21094.87|20974.87|21091.52|20971.52|10
1631747210000|2021-09-15 23:06:50|21091.22|20971.22|21091.72|20971.72|21091.72|20971.72|21090.93|20970.93|10
1631747220000|2021-09-15 23:07:00|21091.88|20971.88|21092.95|20972.95|21092.95|20972.95|21091.73|20971.73|9
1631747230000|2021-09-15 23:07:10|21092.75|20972.75|21092.03|20972.03|21092.75|20972.75|21092.03|20972.03|10
1631747240000|2021-09-15 23:07:20|21092.44|20972.44|21092.07|20972.07|21092.54|20972.54|21092.07|20972.07|6
1631747250000|2021-09-15 23:07:30|21092.27|20972.27|21092.79|20972.79|21092.79|20972.79|21092.21|20972.21|10
1631747260000|2021-09-15 23:07:40|21092.65|20972.65|21095.36|20975.36|21095.83|20975.83|21092.56|20972.56|10
1631747270000|2021-09-15 23:07:50|21094.16|20974.16|21094.26|20974.26|21095.05|20975.05|21094.16|20974.16|10
1631747280000|2021-09-15 23:08:00|21094.28|20974.28|21092.48|20972.48|21094.28|20974.28|21092.48|20972.48|10
1631747290000|2021-09-15 23:08:10|21092.83|20972.83|21090.08|20970.08|21092.83|20972.83|21090.08|20970.08|10
1631747300000|2021-09-15 23:08:20|21088.21|20968.21|21086.34|20966.34|21088.21|20968.21|21086.26|20966.26|9
1631747310000|2021-09-15 23:08:30|21086|20966|21088.34|20968.34|21088.47|20968.47|21085.87|20965.87|10
1631747320000|2021-09-15 23:08:40|21089.18|20969.18|21090.15|20970.15|21091.17|20971.17|21089.18|20969.18|10
1631747330000|2021-09-15 23:08:50|21089.88|20969.88|21091.7|20971.7|21091.88|20971.88|21089.88|20969.88|10
1631747340000|2021-09-15 23:09:00|21091.54|20971.54|21092.28|20972.28|21092.6|20972.6|21091.46|20971.46|10
1631747350000|2021-09-15 23:09:10|21092.2|20972.2|21090.94|20970.94|21092.43|20972.43|21090.86|20970.86|10
1631747360000|2021-09-15 23:09:20|21090.69|20970.69|21090.71|20970.71|21090.84|20970.84|21090.31|20970.31|10
1631747370000|2021-09-15 23:09:30|21090.43|20970.43|21091.12|20971.12|21091.12|20971.12|21089.79|20969.79|10
1631747380000|2021-09-15 23:09:40|21091.19|20971.19|21090.34|20970.34|21091.25|20971.25|21090.34|20970.34|10
1631747390000|2021-09-15 23:09:50|21090.23|20970.23|21089.62|20969.62|21090.57|20970.57|21088.99|20968.99|9
1631747400000|2021-09-15 23:10:00|21089.38|20969.38|21092.1|20972.1|21092.1|20972.1|21088.21|20968.21|10
1631747410000|2021-09-15 23:10:10|21091.91|20971.91|21093.11|20973.11|21093.2|20973.2|21091.91|20971.91|10
1631747420000|2021-09-15 23:10:20|21093.13|20973.13|21093.74|20973.74|21093.74|20973.74|21092.6|20972.6|10
1631747430000|2021-09-15 23:10:30|21093.62|20973.62|21094.69|20974.69|21094.82|20974.82|21093.62|20973.62|9
1631747440000|2021-09-15 23:10:40|21094.58|20974.58|21098.32|20978.32|21098.32|20978.32|21093.79|20973.79|10
1631747450000|2021-09-15 23:10:50|21097.37|20977.37|21100.05|20980.05|21100.63|20980.63|21096.89|20976.89|10
1631747460000|2021-09-15 23:11:00|21100.67|20980.67|21110.86|20990.86|21110.86|20990.86|21100.37|20980.37|10
1631747470000|2021-09-15 23:11:10|21111.5|20991.5|21110.07|20990.07|21113.63|20993.63|21109.84|20989.84|10
1631747480000|2021-09-15 23:11:20|21110.12|20990.12|21109.08|20989.08|21111.15|20991.15|21109.08|20989.08|10
1631747490000|2021-09-15 23:11:30|21109.71|20989.71|21108.64|20988.64|21110.47|20990.47|21108.12|20988.12|10
1631747500000|2021-09-15 23:11:40|21108.57|20988.57|21111.18|20991.18|21111.18|20991.18|21108.57|20988.57|10
1631747510000|2021-09-15 23:11:50|21111.08|20991.08|21112.02|20992.02|21113.22|20993.22|21111.08|20991.08|10
1631747520000|2021-09-15 23:12:00|21111.78|20991.78|21111.7|20991.7|21113.09|20993.09|21111.7|20991.7|10
1631747530000|2021-09-15 23:12:10|21111.76|20991.76|21113.36|20993.36|21113.36|20993.36|21111.41|20991.41|9
1631747540000|2021-09-15 23:12:20|21113.66|20993.66|21116.5|20996.5|21116.5|20996.5|21113.66|20993.66|10
1631747550000|2021-09-15 23:12:30|21116.21|20996.21|21114.68|20994.68|21116.21|20996.21|21114.68|20994.68|9
1631747560000|2021-09-15 23:12:40|21114.17|20994.17|21112.05|20992.05|21114.58|20994.58|21111.95|20991.95|10
1631747570000|2021-09-15 23:12:50|21112.02|20992.02|21112.58|20992.58|21112.58|20992.58|21111.95|20991.95|10
1631747580000|2021-09-15 23:13:00|21112.42|20992.42|21112.82|20992.82|21113.25|20993.25|21112.01|20992.01|10
1631747590000|2021-09-15 23:13:10|21112.9|20992.9|21112.63|20992.63|21113.77|20993.77|21112.21|20992.21|10
1631747600000|2021-09-15 23:13:20|21112.98|20992.98|21112.45|20992.45|21114.01|20994.01|21112.45|20992.45|10
1631747610000|2021-09-15 23:13:30|21112.55|20992.55|21113.49|20993.49|21113.49|20993.49|21112.34|20992.34|10
1631747620000|2021-09-15 23:13:40|21113.27|20993.27|21113.98|20993.98|21113.98|20993.98|21113.16|20993.16|10
1631747630000|2021-09-15 23:13:50|21113.88|20993.88|21114.61|20994.61|21114.77|20994.77|21113.7|20993.7|10
1631747640000|2021-09-15 23:14:00|21114.34|20994.34|21115.12|20995.12|21115.53|20995.53|21114.34|20994.34|10
1631747650000|2021-09-15 23:14:10|21115.19|20995.19|21116.33|20996.33|21116.38|20996.38|21115.19|20995.19|9
1631747660000|2021-09-15 23:14:20|21116.38|20996.38|21117.23|20997.23|21117.88|20997.88|21116.38|20996.38|10
1631747670000|2021-09-15 23:14:30|21116.94|20996.94|21118.95|20998.95|21118.95|20998.95|21116.19|20996.19|9
1631747680000|2021-09-15 23:14:40|21119.4|20999.4|21118.43|20998.43|21119.4|20999.4|21118.37|20998.37|9
1631747690000|2021-09-15 23:14:50|21118.1|20998.1|21117.79|20997.79|21118.21|20998.21|21117.73|20997.73|10
1631747700000|2021-09-15 23:15:00|21118|20998|21118.66|20998.66|21119.21|20999.21|21117.99|20997.99|10
1631747710000|2021-09-15 23:15:10|21118.64|20998.64|21115.8|20995.8|21118.97|20998.97|21115.8|20995.8|10
1631747720000|2021-09-15 23:15:20|21115.78|20995.78|21113.16|20993.16|21115.78|20995.78|21113.16|20993.16|9
1631747730000|2021-09-15 23:15:30|21113.04|20993.04|21112.81|20992.81|21113.1|20993.1|21111.62|20991.62|7
1631747740000|2021-09-15 23:15:40|21112.61|20992.61|21113.51|20993.51|21113.51|20993.51|21112.05|20992.05|10
1631747750000|2021-09-15 23:15:50|21114.03|20994.03|21115.5|20995.5|21115.5|20995.5|21114.03|20994.03|10
1631747760000|2021-09-15 23:16:00|21115.47|20995.47|21118.3|20998.3|21118.68|20998.68|21115.45|20995.45|10
1631747770000|2021-09-15 23:16:10|21118.68|20998.68|21121.14|21001.14|21121.14|21001.14|21118.68|20998.68|10
1631747780000|2021-09-15 23:16:20|21121.16|21001.16|21121.26|21001.26|21121.45|21001.45|21120.87|21000.87|9
1631747790000|2021-09-15 23:16:30|21121.29|21001.29|21119.16|20999.16|21121.65|21001.65|21118.74|20998.74|10
1631747800000|2021-09-15 23:16:40|21119.95|20999.95|21122.67|21002.67|21122.67|21002.67|21119.57|20999.57|10
1631747810000|2021-09-15 23:16:50|21122.6|21002.6|21126.82|21006.82|21127.03|21007.03|21122.23|21002.23|10
1631747820000|2021-09-15 23:17:00|21126.54|21006.54|21126.79|21006.79|21129.11|21009.11|21126.49|21006.49|9
1631747830000|2021-09-15 23:17:10|21126.56|21006.56|21124.68|21004.68|21126.79|21006.79|21124.68|21004.68|10
1631747840000|2021-09-15 23:17:20|21124.6|21004.6|21126.88|21006.88|21126.88|21006.88|21124.6|21004.6|10
1631747850000|2021-09-15 23:17:30|21126.81|21006.81|21126.81|21006.81|21126.94|21006.94|21125.84|21005.84|10
1631747860000|2021-09-15 23:17:40|21127.05|21007.05|21126.52|21006.52|21127.05|21007.05|21125.49|21005.49|10
1631747870000|2021-09-15 23:17:50|21125.83|21005.83|21126.19|21006.19|21126.56|21006.56|21125.83|21005.83|10
1631747880000|2021-09-15 23:18:00|21126.07|21006.07|21124.95|21004.95|21126.07|21006.07|21124.95|21004.95|8
1631747890000|2021-09-15 23:18:10|21125.28|21005.28|21125.66|21005.66|21126.34|21006.34|21125.05|21005.05|10
1631747900000|2021-09-15 23:18:20|21126.75|21006.75|21125.32|21005.32|21126.75|21006.75|21125.23|21005.23|10
1631747910000|2021-09-15 23:18:30|21125.55|21005.55|21125.98|21005.98|21126.59|21006.59|21125.1|21005.1|9
1631747920000|2021-09-15 23:18:40|21125.73|21005.73|21125.41|21005.41|21125.94|21005.94|21125.34|21005.34|9
1631747930000|2021-09-15 23:18:50|21125.32|21005.32|21129.59|21009.59|21130.37|21010.37|21124.26|21004.26|10
1631747940000|2021-09-15 23:19:00|21131.1|21011.1|21129.77|21009.77|21132.13|21012.13|21129.77|21009.77|10
1631747950000|2021-09-15 23:19:10|21129.78|21009.78|21128.37|21008.37|21129.86|21009.86|21128.28|21008.28|10
1631747960000|2021-09-15 23:19:20|21128.64|21008.64|21127.65|21007.65|21129.52|21009.52|21127.65|21007.65|10
1631747970000|2021-09-15 23:19:30|21128|21008|21131.31|21011.31|21131.44|21011.44|21128|21008|10
1631747980000|2021-09-15 23:19:40|21131.45|21011.45|21132.92|21012.92|21132.92|21012.92|21131.22|21011.22|10
1631747990000|2021-09-15 23:19:50|21133.03|21013.03|21134.89|21014.89|21134.89|21014.89|21132.79|21012.79|10
1631748000000|2021-09-15 23:20:00|21134.73|21014.73|21137.06|21017.06|21137.06|21017.06|21133.83|21013.83|10
1631748010000|2021-09-15 23:20:10|21137.08|21017.08|21137.44|21017.44|21137.66|21017.66|21137.08|21017.08|9
1631748020000|2021-09-15 23:20:20|21136.24|21016.24|21134.55|21014.55|21137.76|21017.76|21134.43|21014.43|10
1631748030000|2021-09-15 23:20:30|21134.02|21014.02|21132.15|21012.15|21134.02|21014.02|21132.15|21012.15|10
1631748040000|2021-09-15 23:20:40|21131.84|21011.84|21132.02|21012.02|21132.04|21012.04|21131.48|21011.48|10
1631748050000|2021-09-15 23:20:50|21131.93|21011.93|21128.44|21008.44|21133.49|21013.49|21128.44|21008.44|10
1631748060000|2021-09-15 23:21:00|21128.05|21008.05|21114.52|20994.52|21128.05|21008.05|21114.52|20994.52|10
1631748070000|2021-09-15 23:21:10|21113.91|20993.91|21091.17|20971.17|21113.91|20993.91|21091.17|20971.17|10
1631748080000|2021-09-15 23:21:20|21089.41|20969.41|21081.32|20961.32|21089.52|20969.52|21081.32|20961.32|10
1631748090000|2021-09-15 23:21:30|21081.78|20961.78|21067.53|20947.53|21081.93|20961.93|21067.53|20947.53|10
1631748100000|2021-09-15 23:21:40|21066.63|20946.63|21060.22|20940.22|21066.63|20946.63|21059.78|20939.78|10
1631748110000|2021-09-15 23:21:50|21059.9|20939.9|21057.82|20937.82|21059.9|20939.9|21057.52|20937.52|10
1631748120000|2021-09-15 23:22:00|21057.68|20937.68|21057.81|20937.81|21057.81|20937.81|21055.63|20935.63|10
1631748130000|2021-09-15 23:22:10|21058.27|20938.27|21060.32|20940.32|21061.28|20941.28|21058.27|20938.27|10
1631748140000|2021-09-15 23:22:20|21060.81|20940.81|21061.32|20941.32|21061.88|20941.88|21060.62|20940.62|10
1631748150000|2021-09-15 23:22:30|21061.78|20941.78|21063.28|20943.28|21063.58|20943.58|21061.78|20941.78|10
1631748160000|2021-09-15 23:22:40|21063.32|20943.32|21068.62|20948.62|21068.62|20948.62|21063.32|20943.32|10
1631748170000|2021-09-15 23:22:50|21069.67|20949.67|21071.08|20951.08|21071.08|20951.08|21069.66|20949.66|10
1631748180000|2021-09-15 23:23:00|21071.57|20951.57|21067.07|20947.07|21071.61|20951.61|21067.07|20947.07|10
1631748190000|2021-09-15 23:23:10|21067.06|20947.06|21066.2|20946.2|21067.24|20947.24|21066.14|20946.14|9
1631748200000|2021-09-15 23:23:20|21066.08|20946.08|21065.57|20945.57|21066.08|20946.08|21064.86|20944.86|10
1631748210000|2021-09-15 23:23:30|21065.66|20945.66|21065.89|20945.89|21066.1|20946.1|21064.38|20944.38|10
1631748220000|2021-09-15 23:23:40|21066.33|20946.33|21066.3|20946.3|21066.53|20946.53|21065.08|20945.08|10
1631748230000|2021-09-15 23:23:50|21066.33|20946.33|21068.42|20948.42|21068.42|20948.42|21066.33|20946.33|10
1631748240000|2021-09-15 23:24:00|21068.74|20948.74|21070.49|20950.49|21070.49|20950.49|21068.15|20948.15|10
1631748250000|2021-09-15 23:24:10|21070.4|20950.4|21070.89|20950.89|21071.77|20951.77|21070.13|20950.13|10
1631748260000|2021-09-15 23:24:20|21071.24|20951.24|21073.6|20953.6|21073.6|20953.6|21071.24|20951.24|9
1631748270000|2021-09-15 23:24:30|21073.22|20953.22|21077.75|20957.75|21077.75|20957.75|21073.17|20953.17|10
1631748280000|2021-09-15 23:24:40|21078.04|20958.04|21077.28|20957.28|21080|20960|21077.28|20957.28|10
1631748290000|2021-09-15 23:24:50|21075.94|20955.94|21074.79|20954.79|21076.48|20956.48|21074.71|20954.71|10
1631748300000|2021-09-15 23:25:00|21073.91|20953.91|21069.12|20949.12|21073.91|20953.91|21069.03|20949.03|10
1631748310000|2021-09-15 23:25:10|21069.08|20949.08|21067.61|20947.61|21069.08|20949.08|21066.9|20946.9|9
1631748320000|2021-09-15 23:25:20|21067.26|20947.26|21065.32|20945.32|21067.97|20947.97|21065.32|20945.32|10
1631748330000|2021-09-15 23:25:30|21065.07|20945.07|21066.26|20946.26|21066.8|20946.8|21065.02|20945.02|8
1631748340000|2021-09-15 23:25:40|21064.45|20944.45|21064.92|20944.92|21064.92|20944.92|21062.68|20942.68|9
1631748350000|2021-09-15 23:25:50|21064.05|20944.05|21073.35|20953.35|21073.35|20953.35|21064.05|20944.05|10
1631748360000|2021-09-15 23:26:00|21073.48|20953.48|21077.17|20957.17|21077.17|20957.17|21073.48|20953.48|10
1631748370000|2021-09-15 23:26:10|21078.13|20958.13|21081.3|20961.3|21081.3|20961.3|21078.03|20958.03|10
1631748380000|2021-09-15 23:26:20|21081.37|20961.37|21078.27|20958.27|21082.06|20962.06|21078.27|20958.27|10
1631748390000|2021-09-15 23:26:30|21078.39|20958.39|21077.45|20957.45|21078.9|20958.9|21077.45|20957.45|10
1631748400000|2021-09-15 23:26:40|21075.95|20955.95|21071.45|20951.45|21075.95|20955.95|21070.85|20950.85|10
1631748410000|2021-09-15 23:26:50|21071.03|20951.03|21068.09|20948.09|21071.41|20951.41|21068.09|20948.09|9
1631748420000|2021-09-15 23:27:00|21067.34|20947.34|21064.01|20944.01|21067.98|20947.98|21064.01|20944.01|10
1631748430000|2021-09-15 23:27:10|21062.77|20942.77|21058.26|20938.26|21062.77|20942.77|21058.26|20938.26|10
1631748440000|2021-09-15 23:27:20|21058.23|20938.23|21055.62|20935.62|21058.23|20938.23|21054.44|20934.44|10
1631748450000|2021-09-15 23:27:30|21055.89|20935.89|21056.08|20936.08|21056.29|20936.29|21054.59|20934.59|10
1631748460000|2021-09-15 23:27:40|21056.42|20936.42|21053.63|20933.63|21056.42|20936.42|21053.37|20933.37|10
1631748470000|2021-09-15 23:27:50|21052.59|20932.59|21049.21|20929.21|21052.96|20932.96|21049.21|20929.21|10
1631748480000|2021-09-15 23:28:00|21048.89|20928.89|21046.56|20926.56|21048.89|20928.89|21046.3|20926.3|10
1631748490000|2021-09-15 23:28:10|21045.89|20925.89|21045.19|20925.19|21046.38|20926.38|21045.19|20925.19|10
1631748500000|2021-09-15 23:28:20|21044.97|20924.97|21045.83|20925.83|21046.59|20926.59|21044.97|20924.97|10
1631748510000|2021-09-15 23:28:30|21045.22|20925.22|21046.25|20926.25|21046.9|20926.9|21045.04|20925.04|9
1631748520000|2021-09-15 23:28:40|21046.62|20926.62|21049.1|20929.1|21049.1|20929.1|21046.62|20926.62|9
1631748530000|2021-09-15 23:28:50|21049.54|20929.54|21049.46|20929.46|21050.48|20930.48|21049.46|20929.46|10
1631748540000|2021-09-15 23:29:00|21049.53|20929.53|21048.45|20928.45|21049.53|20929.53|21048.25|20928.25|10
1631748550000|2021-09-15 23:29:10|21048.09|20928.09|21048.2|20928.2|21048.61|20928.61|21047.97|20927.97|10
1631748560000|2021-09-15 23:29:20|21048.49|20928.49|21049.04|20929.04|21049.24|20929.24|21048.19|20928.19|10
1631748570000|2021-09-15 23:29:30|21048.96|20928.96|21049.02|20929.02|21049.1|20929.1|21048.55|20928.55|10
1631748580000|2021-09-15 23:29:40|21049.22|20929.22|21049.23|20929.23|21049.32|20929.32|21048.07|20928.07|10
1631748590000|2021-09-15 23:29:50|21049.27|20929.27|21048.9|20928.9|21049.27|20929.27|21047.06|20927.06|10
1631748600000|2021-09-15 23:30:00|21048.59|20928.59|21049.16|20929.16|21049.16|20929.16|21048.59|20928.59|9
1631748610000|2021-09-15 23:30:10|21049.27|20929.27|21048.21|20928.21|21050.44|20930.44|21048.21|20928.21|10
1631748620000|2021-09-15 23:30:20|21047.3|20927.3|21045.34|20925.34|21047.3|20927.3|21045.34|20925.34|10
1631748630000|2021-09-15 23:30:30|21045.24|20925.24|21044.83|20924.83|21045.24|20925.24|21044.41|20924.41|10
1631748640000|2021-09-15 23:30:40|21045.28|20925.28|21045.01|20925.01|21045.35|20925.35|21044.14|20924.14|10
1631748650000|2021-09-15 23:30:50|21044.86|20924.86|21042.39|20922.39|21044.86|20924.86|21042.32|20922.32|10
1631748660000|2021-09-15 23:31:00|21042.28|20922.28|21040.17|20920.17|21042.28|20922.28|21040.02|20920.02|10
1631748670000|2021-09-15 23:31:10|21039.51|20919.51|21039.73|20919.73|21039.73|20919.73|21037.96|20917.96|9
1631748680000|2021-09-15 23:31:20|21040.95|20920.95|21047.54|20927.54|21047.54|20927.54|21040.95|20920.95|10
1631748690000|2021-09-15 23:31:30|21047.85|20927.85|21047.85|20927.85|21048.19|20928.19|21047.64|20927.64|10
1631748700000|2021-09-15 23:31:40|21048.47|20928.47|21050.51|20930.51|21050.51|20930.51|21048.3|20928.3|10
1631748710000|2021-09-15 23:31:50|21051.46|20931.46|21053.7|20933.7|21054.27|20934.27|21051.46|20931.46|10
1631748720000|2021-09-15 23:32:00|21053.57|20933.57|21052.88|20932.88|21055.2|20935.2|21052.87|20932.87|10
1631748730000|2021-09-15 23:32:10|21052.89|20932.89|21053.41|20933.41|21053.91|20933.91|21052.89|20932.89|10
1631748740000|2021-09-15 23:32:20|21053.31|20933.31|21051.12|20931.12|21053.42|20933.42|21051.12|20931.12|8
1631748750000|2021-09-15 23:32:30|21051.18|20931.18|21050.61|20930.61|21051.28|20931.28|21050.55|20930.55|10
1631748760000|2021-09-15 23:32:40|21050.46|20930.46|21054.1|20934.1|21054.1|20934.1|21049.94|20929.94|10
1631748770000|2021-09-15 23:32:50|21054.07|20934.07|21055.67|20935.67|21056.05|20936.05|21054.07|20934.07|9
1631748780000|2021-09-15 23:33:00|21055.61|20935.61|21057.96|20937.96|21057.96|20937.96|21055.44|20935.44|10
1631748790000|2021-09-15 23:33:10|21059.67|20939.67|21062.87|20942.87|21063.02|20943.02|21059.67|20939.67|10
1631748800000|2021-09-15 23:33:20|21062.52|20942.52|21063.15|20943.15|21063.15|20943.15|21062.11|20942.11|10
1631748810000|2021-09-15 23:33:30|21063.7|20943.7|21062.07|20942.07|21063.71|20943.71|21061.98|20941.98|10
1631748820000|2021-09-15 23:33:40|21062.76|20942.76|21062.08|20942.08|21063.62|20943.62|21062.08|20942.08|8
1631748830000|2021-09-15 23:33:50|21062|20942|21063.04|20943.04|21063.3|20943.3|21062|20942|10
1631748840000|2021-09-15 23:34:00|21063.12|20943.12|21061.16|20941.16|21064.09|20944.09|21061.16|20941.16|9
1631748850000|2021-09-15 23:34:10|21061.41|20941.41|21063.72|20943.72|21063.77|20943.77|21061.3|20941.3|10
1631748860000|2021-09-15 23:34:20|21063.59|20943.59|21067|20947|21067|20947|21063.49|20943.49|10
1631748870000|2021-09-15 23:34:30|21066.98|20946.98|21070.39|20950.39|21070.39|20950.39|21066.98|20946.98|10
1631748880000|2021-09-15 23:34:40|21071.46|20951.46|21072.32|20952.32|21072.84|20952.84|21071.46|20951.46|10
1631748890000|2021-09-15 23:34:50|21072.36|20952.36|21072.27|20952.27|21072.37|20952.37|21071.07|20951.07|10
1631748900000|2021-09-15 23:35:00|21072.21|20952.21|21074.37|20954.37|21074.37|20954.37|21072.21|20952.21|10
1631748910000|2021-09-15 23:35:10|21074.54|20954.54|21078.26|20958.26|21078.26|20958.26|21074.46|20954.46|9
1631748920000|2021-09-15 23:35:20|21077.57|20957.57|21076.6|20956.6|21077.57|20957.57|21076.6|20956.6|10
1631748930000|2021-09-15 23:35:30|21076.61|20956.61|21074.37|20954.37|21076.61|20956.61|21074.05|20954.05|10
1631748940000|2021-09-15 23:35:40|21073.88|20953.88|21071.21|20951.21|21073.88|20953.88|21071.21|20951.21|10
1631748950000|2021-09-15 23:35:50|21070.75|20950.75|21070|20950|21071.06|20951.06|21069.9|20949.9|10
1631748960000|2021-09-15 23:36:00|21069.49|20949.49|21068.33|20948.33|21069.49|20949.49|21067.83|20947.83|10
1631748970000|2021-09-15 23:36:10|21067.62|20947.62|21065.75|20945.75|21067.62|20947.62|21065.75|20945.75|10
1631748980000|2021-09-15 23:36:20|21065.46|20945.46|21063.23|20943.23|21065.46|20945.46|21062.78|20942.78|10
1631748990000|2021-09-15 23:36:30|21063.32|20943.32|21064.6|20944.6|21064.62|20944.62|21062.84|20942.84|9
1631749000000|2021-09-15 23:36:40|21065.21|20945.21|21067.35|20947.35|21067.35|20947.35|21065.21|20945.21|9
1631749010000|2021-09-15 23:36:50|21067.57|20947.57|21067.74|20947.74|21067.74|20947.74|21066.94|20946.94|10
1631749020000|2021-09-15 23:37:00|21067.51|20947.51|21067.5|20947.5|21067.51|20947.51|21066.07|20946.07|10
1631749030000|2021-09-15 23:37:10|21067.36|20947.36|21067.17|20947.17|21067.59|20947.59|21067.17|20947.17|10
1631749040000|2021-09-15 23:37:20|21067.37|20947.37|21067.76|20947.76|21068.15|20948.15|21067.37|20947.37|10
1631749050000|2021-09-15 23:37:30|21067.74|20947.74|21068.78|20948.78|21068.78|20948.78|21067.3|20947.3|9
1631749060000|2021-09-15 23:37:40|21068.64|20948.64|21066.25|20946.25|21068.79|20948.79|21066.25|20946.25|10
1631749070000|2021-09-15 23:37:50|21066.06|20946.06|21061.77|20941.77|21066.06|20946.06|21061.4|20941.4|10
1631749080000|2021-09-15 23:38:00|21061.88|20941.88|21058.65|20938.65|21061.88|20941.88|21058.65|20938.65|9
1631749090000|2021-09-15 23:38:10|21058.6|20938.6|21058.89|20938.89|21059.26|20939.26|21058.03|20938.03|10
1631749100000|2021-09-15 23:38:20|21058.95|20938.95|21057.7|20937.7|21058.95|20938.95|21057.59|20937.59|10
1631749110000|2021-09-15 23:38:30|21057.69|20937.69|21056.72|20936.72|21057.69|20937.69|21056|20936|10
1631749120000|2021-09-15 23:38:40|21056.54|20936.54|21057.89|20937.89|21057.89|20937.89|21056.54|20936.54|8
1631749130000|2021-09-15 23:38:50|21057.82|20937.82|21060.04|20940.04|21060.04|20940.04|21057.25|20937.25|10
1631749140000|2021-09-15 23:39:00|21060.33|20940.33|21063.76|20943.76|21063.76|20943.76|21060.33|20940.33|9
1631749150000|2021-09-15 23:39:10|21063.25|20943.25|21063.18|20943.18|21063.8|20943.8|21063.18|20943.18|9
1631749160000|2021-09-15 23:39:20|21063.03|20943.03|21063.28|20943.28|21063.87|20943.87|21063.02|20943.02|10
1631749170000|2021-09-15 23:39:30|21063.53|20943.53|21059.4|20939.4|21063.53|20943.53|21059.4|20939.4|10
1631749180000|2021-09-15 23:39:40|21059.03|20939.03|21056.04|20936.04|21059.03|20939.03|21056.01|20936.01|9
1631749190000|2021-09-15 23:39:50|21056.08|20936.08|21055.41|20935.41|21056.33|20936.33|21055.41|20935.41|9
1631749200000|2021-09-15 23:40:00|21055.39|20935.39|21054.18|20934.18|21055.42|20935.42|21054.15|20934.15|10
1631749210000|2021-09-15 23:40:10|21054.06|20934.06|21051.86|20931.86|21055.25|20935.25|21051.86|20931.86|10
1631749220000|2021-09-15 23:40:20|21051.84|20931.84|21049.33|20929.33|21051.94|20931.94|21049.33|20929.33|10
1631749230000|2021-09-15 23:40:30|21049.26|20929.26|21043.99|20923.99|21049.26|20929.26|21043.99|20923.99|10
1631749240000|2021-09-15 23:40:40|21043.18|20923.18|21040.7|20920.7|21043.18|20923.18|21040.7|20920.7|9
1631749250000|2021-09-15 23:40:50|21040.46|20920.46|21036.62|20916.62|21040.46|20920.46|21036.62|20916.62|10
1631749260000|2021-09-15 23:41:00|21036.14|20916.14|21033.8|20913.8|21037.65|20917.65|21033.8|20913.8|9
1631749270000|2021-09-15 23:41:10|21033.81|20913.81|21032.7|20912.7|21034.18|20914.18|21032.7|20912.7|10
1631749280000|2021-09-15 23:41:20|21032.56|20912.56|21029.12|20909.12|21032.56|20912.56|21029.12|20909.12|9
1631749290000|2021-09-15 23:41:30|21028.94|20908.94|21029.47|20909.47|21030.48|20910.48|21028.94|20908.94|9
1631749300000|2021-09-15 23:41:40|21029.33|20909.33|21029.25|20909.25|21029.33|20909.33|21029.1|20909.1|5
1631749310000|2021-09-15 23:41:50|21029.2|20909.2|21028.58|20908.58|21029.2|20909.2|21028.31|20908.31|10
1631749320000|2021-09-15 23:42:00|21028.73|20908.73|21028.74|20908.74|21029.21|20909.21|21028.56|20908.56|9
1631749330000|2021-09-15 23:42:10|21028.45|20908.45|21030.11|20910.11|21030.11|20910.11|21028.19|20908.19|10
1631749340000|2021-09-15 23:42:20|21030.25|20910.25|21028.7|20908.7|21030.25|20910.25|21028.62|20908.62|9
1631749350000|2021-09-15 23:42:30|21028.78|20908.78|21027.79|20907.79|21028.78|20908.78|21027.79|20907.79|10
1631749360000|2021-09-15 23:42:40|21028.21|20908.21|21027.47|20907.47|21028.21|20908.21|21027.12|20907.12|8
1631749370000|2021-09-15 23:42:50|21027.31|20907.31|21027.11|20907.11|21027.5|20907.5|21027.11|20907.11|10
1631749380000|2021-09-15 23:43:00|21027.19|20907.19|21025.42|20905.42|21027.42|20907.42|21025.42|20905.42|9
1631749390000|2021-09-15 23:43:10|21025.18|20905.18|21024.99|20904.99|21025.58|20905.58|21024.99|20904.99|10
1631749400000|2021-09-15 23:43:20|21025.14|20905.14|21025.61|20905.61|21025.61|20905.61|21024.16|20904.16|10
1631749410000|2021-09-15 23:43:30|21025.56|20905.56|21026.56|20906.56|21026.86|20906.86|21025.4|20905.4|9
1631749420000|2021-09-15 23:43:40|21026.72|20906.72|21027.81|20907.81|21027.81|20907.81|21026.65|20906.65|9
1631749430000|2021-09-15 23:43:50|21027.8|20907.8|21025.08|20905.08|21027.8|20907.8|21025.08|20905.08|9
1631749440000|2021-09-15 23:44:00|21024.85|20904.85|21022.95|20902.95|21025.01|20905.01|21022.95|20902.95|10
1631749450000|2021-09-15 23:44:10|21022.72|20902.72|21022.36|20902.36|21023.01|20903.01|21022.29|20902.29|10
1631749460000|2021-09-15 23:44:20|21022.23|20902.23|21017.97|20897.97|21022.23|20902.23|21017.97|20897.97|10
1631749470000|2021-09-15 23:44:30|21017.94|20897.94|21013.6|20893.6|21017.94|20897.94|21012.89|20892.89|10
1631749480000|2021-09-15 23:44:40|21013.47|20893.47|21010.29|20890.29|21013.47|20893.47|21010.29|20890.29|10
1631749490000|2021-09-15 23:44:50|21010.4|20890.4|21008.46|20888.46|21010.67|20890.67|21008.41|20888.41|9
1631749500000|2021-09-15 23:45:00|21008.41|20888.41|21006.44|20886.44|21008.67|20888.67|21006.44|20886.44|10
1631749510000|2021-09-15 23:45:10|21006.16|20886.16|21007.05|20887.05|21007.37|20887.37|21006.16|20886.16|10
1631749520000|2021-09-15 23:45:20|21007.92|20887.92|21013.35|20893.35|21013.35|20893.35|21007.92|20887.92|10
1631749530000|2021-09-15 23:45:30|21013.45|20893.45|21014.91|20894.91|21015.02|20895.02|21013.45|20893.45|10
1631749540000|2021-09-15 23:45:40|21014.95|20894.95|21014.96|20894.96|21015.41|20895.41|21014.6|20894.6|10
1631749550000|2021-09-15 23:45:50|21016|20896|21018.64|20898.64|21018.73|20898.73|21016|20896|9
1631749560000|2021-09-15 23:46:00|21018.65|20898.65|21021.86|20901.86|21021.86|20901.86|21018.49|20898.49|9
1631749570000|2021-09-15 23:46:10|21022.23|20902.23|21023.72|20903.72|21023.72|20903.72|21022.23|20902.23|9
1631749580000|2021-09-15 23:46:20|21023.46|20903.46|21021.65|20901.65|21023.46|20903.46|21021.65|20901.65|9
1631749590000|2021-09-15 23:46:30|21021.52|20901.52|21020.61|20900.61|21022.02|20902.02|21020.61|20900.61|9
1631749600000|2021-09-15 23:46:40|21020.86|20900.86|21020.19|20900.19|21021.3|20901.3|21020.19|20900.19|8
1631749610000|2021-09-15 23:46:50|21020.23|20900.23|21020.32|20900.32|21020.47|20900.47|21019.93|20899.93|10
1631749620000|2021-09-15 23:47:00|21020.09|20900.09|21019.3|20899.3|21020.49|20900.49|21019.06|20899.06|10
1631749630000|2021-09-15 23:47:10|21019.16|20899.16|21020.06|20900.06|21020.06|20900.06|21019.16|20899.16|10
1631749640000|2021-09-15 23:47:20|21019.95|20899.95|21019.72|20899.72|21019.95|20899.95|21019.72|20899.72|9
1631749650000|2021-09-15 23:47:30|21019.56|20899.56|21017.31|20897.31|21019.56|20899.56|21017.31|20897.31|10
1631749660000|2021-09-15 23:47:40|21016.87|20896.87|21017.73|20897.73|21017.83|20897.83|21016.64|20896.64|10
1631749670000|2021-09-15 23:47:50|21018.09|20898.09|21017.9|20897.9|21018.09|20898.09|21016.53|20896.53|9
1631749680000|2021-09-15 23:48:00|21017.78|20897.78|21019.19|20899.19|21019.19|20899.19|21017.78|20897.78|10
1631749690000|2021-09-15 23:48:10|21019.25|20899.25|21023.42|20903.42|21023.42|20903.42|21019.25|20899.25|10
1631749700000|2021-09-15 23:48:20|21023.57|20903.57|21025.08|20905.08|21025.08|20905.08|21023.57|20903.57|10
1631749710000|2021-09-15 23:48:30|21025.52|20905.52|21025.53|20905.53|21025.69|20905.69|21025.14|20905.14|10
1631749720000|2021-09-15 23:48:40|21025.09|20905.09|21026.15|20906.15|21026.42|20906.42|21024.99|20904.99|10
1631749730000|2021-09-15 23:48:50|21026.24|20906.24|21025.33|20905.33|21026.52|20906.52|21025.33|20905.33|10
1631749740000|2021-09-15 23:49:00|21024.5|20904.5|21021.71|20901.71|21024.5|20904.5|21021.63|20901.63|10
1631749750000|2021-09-15 23:49:10|21020.72|20900.72|21018.21|20898.21|21020.72|20900.72|21018.18|20898.18|10
1631749760000|2021-09-15 23:49:20|21017.66|20897.66|21016.53|20896.53|21017.66|20897.66|21016.44|20896.44|10
1631749770000|2021-09-15 23:49:30|21016.57|20896.57|21016.91|20896.91|21016.91|20896.91|21016.51|20896.51|10
1631749780000|2021-09-15 23:49:40|21017.73|20897.73|21018.39|20898.39|21018.44|20898.44|21017.73|20897.73|10
1631749790000|2021-09-15 23:49:50|21018.38|20898.38|21014.53|20894.53|21019.03|20899.03|21014.29|20894.29|10
1631749800000|2021-09-15 23:50:00|21012.81|20892.81|21005.92|20885.92|21012.81|20892.81|21005.92|20885.92|10
1631749810000|2021-09-15 23:50:10|21005.39|20885.39|21003.49|20883.49|21005.39|20885.39|21003.39|20883.39|10
1631749820000|2021-09-15 23:50:20|21003.51|20883.51|20999.35|20879.35|21003.51|20883.51|20998.36|20878.36|10
1631749830000|2021-09-15 23:50:30|20999.42|20879.42|21002.04|20882.04|21002.04|20882.04|20999.42|20879.42|9
1631749840000|2021-09-15 23:50:40|21002.12|20882.12|21004.54|20884.54|21004.68|20884.68|21002.12|20882.12|10
1631749850000|2021-09-15 23:50:50|21003.96|20883.96|21004.93|20884.93|21004.93|20884.93|21003.03|20883.03|9
1631749860000|2021-09-15 23:51:00|21005.01|20885.01|21006.28|20886.28|21006.28|20886.28|21005.01|20885.01|10
1631749870000|2021-09-15 23:51:10|21006.83|20886.83|21010.39|20890.39|21010.39|20890.39|21006.83|20886.83|10
1631749880000|2021-09-15 23:51:20|21010.93|20890.93|21012.96|20892.96|21012.96|20892.96|21010.93|20890.93|10
1631749890000|2021-09-15 23:51:30|21013.15|20893.15|21014.03|20894.03|21014.03|20894.03|21012.61|20892.61|10
1631749900000|2021-09-15 23:51:40|21014.04|20894.04|21016.53|20896.53|21016.53|20896.53|21014.04|20894.04|10
1631749910000|2021-09-15 23:51:50|21016.9|20896.9|21020.17|20900.17|21020.17|20900.17|21016.9|20896.9|10
1631749920000|2021-09-15 23:52:00|21020.76|20900.76|21024.73|20904.73|21024.73|20904.73|21020.76|20900.76|10
1631749930000|2021-09-15 23:52:10|21024.88|20904.88|21027.27|20907.27|21027.27|20907.27|21024.88|20904.88|10
1631749940000|2021-09-15 23:52:20|21027.3|20907.3|21028.31|20908.31|21028.31|20908.31|21027.14|20907.14|10
1631749950000|2021-09-15 23:52:30|21028.36|20908.36|21028.08|20908.08|21028.36|20908.36|21027.31|20907.31|10
1631749960000|2021-09-15 23:52:40|21028.11|20908.11|21029.56|20909.56|21029.56|20909.56|21028.11|20908.11|9
1631749970000|2021-09-15 23:52:50|21029.58|20909.58|21033.91|20913.91|21033.91|20913.91|21029.58|20909.58|10
1631749980000|2021-09-15 23:53:00|21034.28|20914.28|21037.16|20917.16|21037.16|20917.16|21034.08|20914.08|9
1631749990000|2021-09-15 23:53:10|21038.93|20918.93|21039.36|20919.36|21039.45|20919.45|21038.37|20918.37|10
1631750000000|2021-09-15 23:53:20|21039.43|20919.43|21047.47|20927.47|21047.47|20927.47|21039.36|20919.36|9
1631750010000|2021-09-15 23:53:30|21047.9|20927.9|21049.2|20929.2|21049.2|20929.2|21047.63|20927.63|10
1631750020000|2021-09-15 23:53:40|21049.19|20929.19|21048.62|20928.62|21049.46|20929.46|21048.53|20928.53|10
1631750030000|2021-09-15 23:53:50|21048.56|20928.56|21048.9|20928.9|21049.02|20929.02|21048.56|20928.56|10
1631750040000|2021-09-15 23:54:00|21049.1|20929.1|21055.86|20935.86|21055.86|20935.86|21049.1|20929.1|10
1631750050000|2021-09-15 23:54:10|21058.34|20938.34|21061.26|20941.26|21061.27|20941.27|21058.34|20938.34|10
1631750060000|2021-09-15 23:54:20|21061.31|20941.31|21062.91|20942.91|21063.86|20943.86|21061.14|20941.14|10
1631750070000|2021-09-15 23:54:30|21063.11|20943.11|21065.86|20945.86|21066.03|20946.03|21063.11|20943.11|10
1631750080000|2021-09-15 23:54:40|21065.33|20945.33|21066.21|20946.21|21066.21|20946.21|21065.03|20945.03|10
1631750090000|2021-09-15 23:54:50|21066.48|20946.48|21067.84|20947.84|21067.95|20947.95|21066.48|20946.48|10
1631750100000|2021-09-15 23:55:00|21067.6|20947.6|21067.44|20947.44|21068.85|20948.85|21067.44|20947.44|10
1631750110000|2021-09-15 23:55:10|21067.35|20947.35|21066.46|20946.46|21067.35|20947.35|21066.23|20946.23|10
1631750120000|2021-09-15 23:55:20|21066.36|20946.36|21066.97|20946.97|21067.03|20947.03|21066.3|20946.3|10
1631750130000|2021-09-15 23:55:30|21066.96|20946.96|21067.68|20947.68|21067.68|20947.68|21066.72|20946.72|10
1631750140000|2021-09-15 23:55:40|21067.22|20947.22|21069.49|20949.49|21070.13|20950.13|21067.14|20947.14|10
1631750150000|2021-09-15 23:55:50|21069.57|20949.57|21070.46|20950.46|21070.46|20950.46|21069.43|20949.43|10
1631750160000|2021-09-15 23:56:00|21070.12|20950.12|21071.19|20951.19|21071.19|20951.19|21069.89|20949.89|10
1631750170000|2021-09-15 23:56:10|21071.17|20951.17|21072.06|20952.06|21072.06|20952.06|21070.38|20950.38|8
1631750180000|2021-09-15 23:56:20|21071.83|20951.83|21073.99|20953.99|21073.99|20953.99|21071.83|20951.83|8
1631750190000|2021-09-15 23:56:30|21075.39|20955.39|21075.19|20955.19|21075.79|20955.79|21075.09|20955.09|10
1631750200000|2021-09-15 23:56:40|21075.9|20955.9|21077.9|20957.9|21077.9|20957.9|21075.9|20955.9|10
1631750210000|2021-09-15 23:56:50|21077.96|20957.96|21079.82|20959.82|21079.99|20959.99|21077.82|20957.82|10
1631750220000|2021-09-15 23:57:00|21080.11|20960.11|21081.34|20961.34|21082.01|20962.01|21080.11|20960.11|8
1631750230000|2021-09-15 23:57:10|21081.01|20961.01|21091.75|20971.75|21091.75|20971.75|21081.01|20961.01|10
1631750240000|2021-09-15 23:57:20|21091.89|20971.89|21093.45|20973.45|21093.45|20973.45|21091.26|20971.26|10
1631750250000|2021-09-15 23:57:30|21094.15|20974.15|21094.95|20974.95|21095.26|20975.26|21094.15|20974.15|9
1631750260000|2021-09-15 23:57:40|21094.81|20974.81|21095.43|20975.43|21095.43|20975.43|21094.75|20974.75|9
1631750270000|2021-09-15 23:57:50|21095.74|20975.74|21095.01|20975.01|21095.74|20975.74|21094.92|20974.92|10
1631750280000|2021-09-15 23:58:00|21095.67|20975.67|21097.21|20977.21|21097.21|20977.21|21094.11|20974.11|10
1631750290000|2021-09-15 23:58:10|21099|20979|21131.35|21011.35|21131.35|21011.35|21099|20979|10
1631750300000|2021-09-15 23:58:20|21130.87|21010.87|21134.05|21014.05|21135.13|21015.13|21130.87|21010.87|10
1631750310000|2021-09-15 23:58:30|21133.94|21013.94|21135.73|21015.73|21138.79|21018.79|21133.61|21013.61|10
1631750320000|2021-09-15 23:58:40|21135.75|21015.75|21137.39|21017.39|21137.39|21017.39|21134.34|21014.34|10
1631750330000|2021-09-15 23:58:50|21137.42|21017.42|21141.47|21021.47|21141.47|21021.47|21137.31|21017.31|9
1631750340000|2021-09-15 23:59:00|21141.19|21021.19|21134.55|21014.55|21141.22|21021.22|21134.55|21014.55|10
1631750350000|2021-09-15 23:59:10|21134.19|21014.19|21130.42|21010.42|21134.19|21014.19|21130.06|21010.06|10
1631750360000|2021-09-15 23:59:20|21130.18|21010.18|21127.78|21007.78|21130.44|21010.44|21127.78|21007.78|10
1631750370000|2021-09-15 23:59:30|21127.48|21007.48|21124.67|21004.67|21127.48|21007.48|21123.59|21003.59|10
1631750380000|2021-09-15 23:59:40|21125.51|21005.51|21128.23|21008.23|21128.23|21008.23|21125.51|21005.51|10
1631750390000|2021-09-15 23:59:50|21129|21009|21131.63|21011.63|21131.63|21011.63|21129|21009|9
1631750400000|2021-09-16 00:00:00|21131.68|21011.68|21136.08|21016.08|21136.08|21016.08|21131.68|21011.68|10
1631750410000|2021-09-16 00:00:10|21136.44|21016.44|21137.9|21017.9|21138.07|21018.07|21136.41|21016.41|10
1631750420000|2021-09-16 00:00:20|21138.49|21018.49|21143.68|21023.68|21143.68|21023.68|21138.49|21018.49|10
1631750430000|2021-09-16 00:00:30|21144.3|21024.3|21144.2|21024.2|21147.09|21027.09|21144.2|21024.2|10
1631750440000|2021-09-16 00:00:40|21144.73|21024.73|21147.13|21027.13|21152.39|21032.39|21144.73|21024.73|10
1631750450000|2021-09-16 00:00:50|21148.29|21028.29|21140.07|21020.07|21148.29|21028.29|21140.07|21020.07|9
1631750460000|2021-09-16 00:01:00|21139.44|21019.44|21131.34|21011.34|21139.44|21019.44|21131.19|21011.19|10
1631750470000|2021-09-16 00:01:10|21129.75|21009.75|21126.66|21006.66|21129.75|21009.75|21126.66|21006.66|10
1631750480000|2021-09-16 00:01:20|21127.42|21007.42|21126.44|21006.44|21128.88|21008.88|21126.44|21006.44|10
1631750490000|2021-09-16 00:01:30|21126.87|21006.87|21128.55|21008.55|21128.55|21008.55|21126.2|21006.2|10
1631750500000|2021-09-16 00:01:40|21128.61|21008.61|21132.74|21012.74|21132.74|21012.74|21128.61|21008.61|10
1631750510000|2021-09-16 00:01:50|21134.25|21014.25|21136.36|21016.36|21136.36|21016.36|21134.05|21014.05|10
1631750520000|2021-09-16 00:02:00|21136.68|21016.68|21137.67|21017.67|21139.42|21019.42|21136.68|21016.68|10
1631750530000|2021-09-16 00:02:10|21137.53|21017.53|21134.41|21014.41|21137.88|21017.88|21134.41|21014.41|10
1631750540000|2021-09-16 00:02:20|21131.07|21011.07|21125.06|21005.06|21131.13|21011.13|21125.06|21005.06|10
1631750550000|2021-09-16 00:02:30|21123.91|21003.91|21119.97|20999.97|21124.03|21004.03|21119.11|20999.11|10
1631750560000|2021-09-16 00:02:40|21120.89|21000.89|21123.71|21003.71|21124.97|21004.97|21120.89|21000.89|10
1631750570000|2021-09-16 00:02:50|21124.55|21004.55|21135.09|21015.09|21135.09|21015.09|21124.43|21004.43|10
1631750580000|2021-09-16 00:03:00|21136.46|21016.46|21149.53|21029.53|21149.76|21029.76|21136.46|21016.46|10
1631750590000|2021-09-16 00:03:10|21149.8|21029.8|21154.41|21034.41|21155.17|21035.17|21149.8|21029.8|10
1631750600000|2021-09-16 00:03:20|21154.52|21034.52|21155.97|21035.97|21156.27|21036.27|21154.26|21034.26|10
1631750610000|2021-09-16 00:03:30|21155.83|21035.83|21151.19|21031.19|21156.44|21036.44|21151.19|21031.19|10
1631750620000|2021-09-16 00:03:40|21150.78|21030.78|21147.94|21027.94|21151.05|21031.05|21147.94|21027.94|10
1631750630000|2021-09-16 00:03:50|21146.18|21026.18|21143.32|21023.32|21146.18|21026.18|21143.32|21023.32|10
1631750640000|2021-09-16 00:04:00|21143.27|21023.27|21143.02|21023.02|21143.48|21023.48|21141.61|21021.61|10
1631750650000|2021-09-16 00:04:10|21145.17|21025.17|21140.56|21020.56|21145.45|21025.45|21140.56|21020.56|10
1631750660000|2021-09-16 00:04:20|21139.14|21019.14|21133.24|21013.24|21139.14|21019.14|21133.24|21013.24|10
1631750670000|2021-09-16 00:04:30|21133.02|21013.02|21119.53|20999.53|21133.02|21013.02|21119.53|20999.53|10
1631750680000|2021-09-16 00:04:40|21118.99|20998.99|21119.66|20999.66|21119.66|20999.66|21118.64|20998.64|9
1631750690000|2021-09-16 00:04:50|21119.38|20999.38|21118.35|20998.35|21119.38|20999.38|21117.52|20997.52|10
1631750700000|2021-09-16 00:05:00|21118.62|20998.62|21116.66|20996.66|21118.86|20998.86|21116.66|20996.66|10
1631750710000|2021-09-16 00:05:10|21114.97|20994.97|21109.27|20989.27|21115.23|20995.23|21109.27|20989.27|10
1631750720000|2021-09-16 00:05:20|21108.03|20988.03|21101.27|20981.27|21108.03|20988.03|21101.27|20981.27|10
1631750730000|2021-09-16 00:05:30|21101.12|20981.12|21097.97|20977.97|21101.12|20981.12|21097.75|20977.75|10
1631750740000|2021-09-16 00:05:40|21098.28|20978.28|21095.6|20975.6|21098.46|20978.46|21095.6|20975.6|10
1631750750000|2021-09-16 00:05:50|21095.39|20975.39|21092.62|20972.62|21095.39|20975.39|21092.62|20972.62|10
1631750760000|2021-09-16 00:06:00|21092.63|20972.63|21088.68|20968.68|21092.63|20972.63|21088.68|20968.68|10
1631750770000|2021-09-16 00:06:10|21088.34|20968.34|21087.01|20967.01|21089.18|20969.18|21087.01|20967.01|10
1631750780000|2021-09-16 00:06:20|21086.02|20966.02|21082.49|20962.49|21086.02|20966.02|21082.49|20962.49|10
1631750790000|2021-09-16 00:06:30|21082.64|20962.64|21079.68|20959.68|21082.88|20962.88|21079.68|20959.68|10
1631750800000|2021-09-16 00:06:40|21079.27|20959.27|21073.87|20953.87|21079.27|20959.27|21073.01|20953.01|10
1631750810000|2021-09-16 00:06:50|21072.37|20952.37|21071.3|20951.3|21072.72|20952.72|21070.64|20950.64|10
1631750820000|2021-09-16 00:07:00|21070.95|20950.95|21070.19|20950.19|21071.31|20951.31|21070.19|20950.19|10
1631750830000|2021-09-16 00:07:10|21070.34|20950.34|21074.92|20954.92|21074.92|20954.92|21070.34|20950.34|10
1631750840000|2021-09-16 00:07:20|21075.41|20955.41|21078.72|20958.72|21078.72|20958.72|21074.56|20954.56|10
1631750850000|2021-09-16 00:07:30|21078.88|20958.88|21086.85|20966.85|21086.85|20966.85|21078.88|20958.88|10
1631750860000|2021-09-16 00:07:40|21088.99|20968.99|21094.26|20974.26|21094.26|20974.26|21088.99|20968.99|10
1631750870000|2021-09-16 00:07:50|21094.84|20974.84|21100.82|20980.82|21100.85|20980.85|21094.75|20974.75|9
1631750880000|2021-09-16 00:08:00|21101.24|20981.24|21108.05|20988.05|21108.05|20988.05|21101.24|20981.24|10
1631750890000|2021-09-16 00:08:10|21108.07|20988.07|21106.82|20986.82|21108.78|20988.78|21106.43|20986.43|10
1631750900000|2021-09-16 00:08:20|21106.52|20986.52|21102.29|20982.29|21106.59|20986.59|21101.35|20981.35|10
1631750910000|2021-09-16 00:08:30|21100.85|20980.85|21101.65|20981.65|21101.65|20981.65|21097.85|20977.85|10
1631750920000|2021-09-16 00:08:40|21101.62|20981.62|21102.84|20982.84|21103.38|20983.38|21101.62|20981.62|10
1631750930000|2021-09-16 00:08:50|21103.07|20983.07|21105.74|20985.74|21105.74|20985.74|21103.07|20983.07|9
1631750940000|2021-09-16 00:09:00|21105.75|20985.75|21108.63|20988.63|21108.63|20988.63|21105.75|20985.75|10
1631750950000|2021-09-16 00:09:10|21109.21|20989.21|21113.16|20993.16|21113.16|20993.16|21108.98|20988.98|10
1631750960000|2021-09-16 00:09:20|21112.98|20992.98|21120.31|21000.31|21120.31|21000.31|21112.98|20992.98|10
1631750970000|2021-09-16 00:09:30|21120.86|21000.86|21124.76|21004.76|21125.27|21005.27|21120.86|21000.86|10
1631750980000|2021-09-16 00:09:40|21123.86|21003.86|21133.11|21013.11|21133.11|21013.11|21123.86|21003.86|10
1631750990000|2021-09-16 00:09:50|21133.62|21013.62|21136.34|21016.34|21136.34|21016.34|21133.62|21013.62|10
1631751000000|2021-09-16 00:10:00|21136.27|21016.27|21138.24|21018.24|21138.38|21018.38|21136.27|21016.27|9
1631751010000|2021-09-16 00:10:10|21136.21|21016.21|21137.5|21017.5|21137.5|21017.5|21134.83|21014.83|10
1631751020000|2021-09-16 00:10:20|21137.63|21017.63|21138.85|21018.85|21138.85|21018.85|21136.51|21016.51|9
1631751030000|2021-09-16 00:10:30|21139.41|21019.41|21145|21025|21145.71|21025.71|21139.41|21019.41|10
1631751040000|2021-09-16 00:10:40|21145.14|21025.14|21144.45|21024.45|21145.35|21025.35|21143.64|21023.64|10
1631751050000|2021-09-16 00:10:50|21144.27|21024.27|21143.77|21023.77|21145.08|21025.08|21143.77|21023.77|10
1631751060000|2021-09-16 00:11:00|21143.75|21023.75|21142.12|21022.12|21143.75|21023.75|21142.12|21022.12|8
1631751070000|2021-09-16 00:11:10|21142.38|21022.38|21143.38|21023.38|21143.63|21023.63|21141.16|21021.16|10
1631751080000|2021-09-16 00:11:20|21143.27|21023.27|21143.8|21023.8|21143.95|21023.95|21142.38|21022.38|10
1631751090000|2021-09-16 00:11:30|21144.49|21024.49|21145.73|21025.73|21145.85|21025.85|21144.47|21024.47|10
1631751100000|2021-09-16 00:11:40|21145.02|21025.02|21141.14|21021.14|21145.02|21025.02|21141.14|21021.14|9
1631751110000|2021-09-16 00:11:50|21141.02|21021.02|21141.61|21021.61|21141.62|21021.62|21140.97|21020.97|8
1631751120000|2021-09-16 00:12:00|21142|21022|21134.96|21014.96|21142|21022|21134.96|21014.96|9
1631751130000|2021-09-16 00:12:10|21133.96|21013.96|21133.9|21013.9|21134.65|21014.65|21133|21013|10
1631751140000|2021-09-16 00:12:20|21135.13|21015.13|21142.5|21022.5|21142.74|21022.74|21135.13|21015.13|10
1631751150000|2021-09-16 00:12:30|21142.84|21022.84|21143.44|21023.44|21143.72|21023.72|21141.53|21021.53|10
1631751160000|2021-09-16 00:12:40|21143.05|21023.05|21144.39|21024.39|21144.39|21024.39|21143.05|21023.05|10
1631751170000|2021-09-16 00:12:50|21144.47|21024.47|21143.21|21023.21|21144.47|21024.47|21142.94|21022.94|10
1631751180000|2021-09-16 00:13:00|21142.3|21022.3|21142.9|21022.9|21142.9|21022.9|21141.7|21021.7|10
1631751190000|2021-09-16 00:13:10|21143.09|21023.09|21143.39|21023.39|21143.53|21023.53|21142.7|21022.7|10
1631751200000|2021-09-16 00:13:20|21141|21021|21140.66|21020.66|21141.71|21021.71|21140.66|21020.66|10
1631751210000|2021-09-16 00:13:30|21140.61|21020.61|21139.93|21019.93|21140.61|21020.61|21139.75|21019.75|10
1631751220000|2021-09-16 00:13:40|21140.06|21020.06|21141.5|21021.5|21141.71|21021.71|21139.98|21019.98|10
1631751230000|2021-09-16 00:13:50|21141.41|21021.41|21139.71|21019.71|21141.41|21021.41|21139.71|21019.71|10
1631751240000|2021-09-16 00:14:00|21138.89|21018.89|21134.13|21014.13|21138.89|21018.89|21133.61|21013.61|10
1631751250000|2021-09-16 00:14:10|21135.13|21015.13|21138.7|21018.7|21138.7|21018.7|21135.13|21015.13|10
1631751260000|2021-09-16 00:14:20|21138.74|21018.74|21142.6|21022.6|21142.95|21022.95|21138.74|21018.74|10
1631751270000|2021-09-16 00:14:30|21141.97|21021.97|21145.66|21025.66|21145.66|21025.66|21141.46|21021.46|10
1631751280000|2021-09-16 00:14:40|21145.7|21025.7|21145.94|21025.94|21146.17|21026.17|21145.17|21025.17|9
1631751290000|2021-09-16 00:14:50|21144.96|21024.96|21145.52|21025.52|21145.52|21025.52|21144.12|21024.12|10
1631751300000|2021-09-16 00:15:00|21147.04|21027.04|21149.01|21029.01|21149.01|21029.01|21147.04|21027.04|10
1631751310000|2021-09-16 00:15:10|21148.17|21028.17|21148.06|21028.06|21149.92|21029.92|21147.88|21027.88|10
1631751320000|2021-09-16 00:15:20|21147.97|21027.97|21145.77|21025.77|21147.97|21027.97|21145.77|21025.77|9
1631751330000|2021-09-16 00:15:30|21144.94|21024.94|21142.24|21022.24|21144.94|21024.94|21138.73|21018.73|10
1631751340000|2021-09-16 00:15:40|21142.51|21022.51|21141.88|21021.88|21142.51|21022.51|21141.5|21021.5|10
1631751350000|2021-09-16 00:15:50|21142.21|21022.21|21142.67|21022.67|21142.94|21022.94|21141.48|21021.48|10
1631751360000|2021-09-16 00:16:00|21142.08|21022.08|21137.02|21017.02|21142.08|21022.08|21137.02|21017.02|10
1631751370000|2021-09-16 00:16:10|21136.64|21016.64|21130.5|21010.5|21136.64|21016.64|21129.82|21009.82|10
1631751380000|2021-09-16 00:16:20|21130.37|21010.37|21127.78|21007.78|21130.38|21010.38|21127.78|21007.78|10
1631751390000|2021-09-16 00:16:30|21127.19|21007.19|21123|21003|21127.26|21007.26|21123|21003|10
1631751400000|2021-09-16 00:16:40|21122.12|21002.12|21120.28|21000.28|21122.12|21002.12|21120.28|21000.28|9
1631751410000|2021-09-16 00:16:50|21120.09|21000.09|21118.8|20998.8|21120.09|21000.09|21118.72|20998.72|9
1631751420000|2021-09-16 00:17:00|21118.92|20998.92|21117.27|20997.27|21118.92|20998.92|21116.96|20996.96|10
1631751430000|2021-09-16 00:17:10|21117.28|20997.28|21118.23|20998.23|21118.62|20998.62|21117.12|20997.12|10
1631751440000|2021-09-16 00:17:20|21118.68|20998.68|21116.08|20996.08|21118.68|20998.68|21116.08|20996.08|10
1631751450000|2021-09-16 00:17:30|21115.81|20995.81|21113.74|20993.74|21115.82|20995.82|21113.74|20993.74|10
1631751460000|2021-09-16 00:17:40|21112.94|20992.94|21110.57|20990.57|21113.1|20993.1|21110.57|20990.57|8
1631751470000|2021-09-16 00:17:50|21110.59|20990.59|21105.89|20985.89|21110.68|20990.68|21105.89|20985.89|10
1631751480000|2021-09-16 00:18:00|21105.57|20985.57|21103.41|20983.41|21105.57|20985.57|21103.41|20983.41|9
1631751490000|2021-09-16 00:18:10|21103.39|20983.39|21101.93|20981.93|21103.43|20983.43|21101.93|20981.93|10
1631751500000|2021-09-16 00:18:20|21101.79|20981.79|21099.62|20979.62|21101.79|20981.79|21099.62|20979.62|9
1631751510000|2021-09-16 00:18:30|21099.52|20979.52|21100.51|20980.51|21100.97|20980.97|21099|20979|8
1631751520000|2021-09-16 00:18:40|21100.23|20980.23|21096.1|20976.1|21100.23|20980.23|21096.1|20976.1|10
1631751530000|2021-09-16 00:18:50|21095.12|20975.12|21093.27|20973.27|21095.12|20975.12|21093.16|20973.16|10
1631751540000|2021-09-16 00:19:00|21093.39|20973.39|21092.07|20972.07|21093.39|20973.39|21092.07|20972.07|10
1631751550000|2021-09-16 00:19:10|21092.21|20972.21|21082.8|20962.8|21092.21|20972.21|21082.8|20962.8|10
1631751560000|2021-09-16 00:19:20|21082.54|20962.54|21078.77|20958.77|21082.63|20962.63|21078.68|20958.68|9
1631751570000|2021-09-16 00:19:30|21078.17|20958.17|21074.17|20954.17|21078.17|20958.17|21074.17|20954.17|10
1631751580000|2021-09-16 00:19:40|21072.87|20952.87|21070.5|20950.5|21073.18|20953.18|21070.34|20950.34|10
1631751590000|2021-09-16 00:19:50|21070.03|20950.03|21067.03|20947.03|21070.11|20950.11|21067|20947|10
1631751600000|2021-09-16 00:20:00|21065.5|20945.5|21060.83|20940.83|21065.5|20945.5|21060.74|20940.74|10
1631751610000|2021-09-16 00:20:10|21061.06|20941.06|21063.59|20943.59|21064.06|20944.06|21061.06|20941.06|10
1631751620000|2021-09-16 00:20:20|21063.21|20943.21|21061.35|20941.35|21063.21|20943.21|21061.35|20941.35|10
1631751630000|2021-09-16 00:20:30|21061.08|20941.08|21056.32|20936.32|21061.08|20941.08|21056.32|20936.32|10
1631751640000|2021-09-16 00:20:40|21055.99|20935.99|21053.16|20933.16|21055.99|20935.99|21052.64|20932.64|10
1631751650000|2021-09-16 00:20:50|21053.28|20933.28|21041.2|20921.2|21053.28|20933.28|21041.2|20921.2|9
1631751660000|2021-09-16 00:21:00|21041.09|20921.09|21029.22|20909.22|21041.09|20921.09|21029.22|20909.22|10
1631751670000|2021-09-16 00:21:10|21028.36|20908.36|21022.45|20902.45|21028.67|20908.67|21022.45|20902.45|10
1631751680000|2021-09-16 00:21:20|21022.01|20902.01|21018.27|20898.27|21022.02|20902.02|21018.27|20898.27|10
1631751690000|2021-09-16 00:21:30|21018.26|20898.26|21016.3|20896.3|21018.76|20898.76|21016.3|20896.3|10
1631751700000|2021-09-16 00:21:40|21016.95|20896.95|21018.02|20898.02|21018.02|20898.02|21016.76|20896.76|10
1631751710000|2021-09-16 00:21:50|21017.72|20897.72|21016.13|20896.13|21017.74|20897.74|21016.13|20896.13|9
1631751720000|2021-09-16 00:22:00|21015.68|20895.68|21011.53|20891.53|21015.68|20895.68|21011.53|20891.53|10
1631751730000|2021-09-16 00:22:10|21010.66|20890.66|21013.65|20893.65|21013.65|20893.65|21009.31|20889.31|10
1631751740000|2021-09-16 00:22:20|21013.86|20893.86|21016.82|20896.82|21016.82|20896.82|21013.68|20893.68|10
1631751750000|2021-09-16 00:22:30|21017.31|20897.31|21015.33|20895.33|21017.82|20897.82|21015.33|20895.33|10
1631751760000|2021-09-16 00:22:40|21015.22|20895.22|21013.91|20893.91|21015.58|20895.58|21013.91|20893.91|10
1631751770000|2021-09-16 00:22:50|21013.85|20893.85|21010.91|20890.91|21013.85|20893.85|21010.55|20890.55|10
1631751780000|2021-09-16 00:23:00|21010.08|20890.08|21010.46|20890.46|21011.12|20891.12|21009.87|20889.87|9
1631751790000|2021-09-16 00:23:10|21010.52|20890.52|21012.61|20892.61|21012.61|20892.61|21010.52|20890.52|10
1631751800000|2021-09-16 00:23:20|21012.85|20892.85|21013.95|20893.95|21013.95|20893.95|21012.85|20892.85|10
1631751810000|2021-09-16 00:23:30|21013.98|20893.98|21015.82|20895.82|21015.82|20895.82|21013.34|20893.34|10
1631751820000|2021-09-16 00:23:40|21015.95|20895.95|21018.75|20898.75|21018.75|20898.75|21015.95|20895.95|10
1631751830000|2021-09-16 00:23:50|21019.24|20899.24|21019.94|20899.94|21020.07|20900.07|21018.94|20898.94|10
1631751840000|2021-09-16 00:24:00|21019.61|20899.61|21020.66|20900.66|21020.66|20900.66|21019.61|20899.61|8
1631751850000|2021-09-16 00:24:10|21021.34|20901.34|21020.14|20900.14|21021.4|20901.4|21019.65|20899.65|9
1631751860000|2021-09-16 00:24:20|21020.17|20900.17|21019.07|20899.07|21020.19|20900.19|21018.98|20898.98|9
1631751870000|2021-09-16 00:24:30|21018.99|20898.99|21016.81|20896.81|21018.99|20898.99|21016.48|20896.48|9
1631751880000|2021-09-16 00:24:40|21017|20897|21014.33|20894.33|21017|20897|21014.33|20894.33|9
1631751890000|2021-09-16 00:24:50|21014.43|20894.43|21015.14|20895.14|21015.14|20895.14|21014.34|20894.34|10
1631751900000|2021-09-16 00:25:00|21015.32|20895.32|21017.55|20897.55|21017.55|20897.55|21015.32|20895.32|10
1631751910000|2021-09-16 00:25:10|21019.04|20899.04|21021.27|20901.27|21021.27|20901.27|21018.5|20898.5|10
1631751920000|2021-09-16 00:25:20|21022.98|20902.98|21026.08|20906.08|21027.35|20907.35|21022.98|20902.98|10
1631751930000|2021-09-16 00:25:30|21025.98|20905.98|21034.82|20914.82|21034.82|20914.82|21025.33|20905.33|10
1631751940000|2021-09-16 00:25:40|21035.99|20915.99|21046.26|20926.26|21046.26|20926.26|21035.99|20915.99|10
1631751950000|2021-09-16 00:25:50|21046.29|20926.29|21049|20929|21049.68|20929.68|21046.29|20926.29|10
1631751960000|2021-09-16 00:26:00|21048.68|20928.68|21052.31|20932.31|21052.64|20932.64|21048.68|20928.68|9
1631751970000|2021-09-16 00:26:10|21052.35|20932.35|21050.13|20930.13|21052.6|20932.6|21050.13|20930.13|10
1631751980000|2021-09-16 00:26:20|21049.12|20929.12|21044.44|20924.44|21049.12|20929.12|21044.26|20924.26|8
1631751990000|2021-09-16 00:26:30|21044.24|20924.24|21041.88|20921.88|21044.24|20924.24|21041.49|20921.49|10
1631752000000|2021-09-16 00:26:40|21042.53|20922.53|21044.07|20924.07|21044.07|20924.07|21042.41|20922.41|10
1631752010000|2021-09-16 00:26:50|21044.12|20924.12|21045.63|20925.63|21045.81|20925.81|21044.12|20924.12|8
1631752020000|2021-09-16 00:27:00|21046.04|20926.04|21050.77|20930.77|21050.77|20930.77|21046.04|20926.04|10
1631752030000|2021-09-16 00:27:10|21051.36|20931.36|21052.44|20932.44|21052.44|20932.44|21051.29|20931.29|10
1631752040000|2021-09-16 00:27:20|21052.86|20932.86|21064.22|20944.22|21064.22|20944.22|21052.82|20932.82|10
1631752050000|2021-09-16 00:27:30|21064.56|20944.56|21064.63|20944.63|21065.28|20945.28|21064.56|20944.56|10
1631752060000|2021-09-16 00:27:40|21064.83|20944.83|21061.48|20941.48|21064.83|20944.83|21061.32|20941.32|10
1631752070000|2021-09-16 00:27:50|21061.1|20941.1|21061.32|20941.32|21062.32|20942.32|21060.46|20940.46|10
1631752080000|2021-09-16 00:28:00|21061.49|20941.49|21066.54|20946.54|21066.54|20946.54|21061.49|20941.49|10
1631752090000|2021-09-16 00:28:10|21066.6|20946.6|21070.43|20950.43|21070.43|20950.43|21066.6|20946.6|10
1631752100000|2021-09-16 00:28:20|21070.5|20950.5|21077.58|20957.58|21077.58|20957.58|21070.5|20950.5|10
1631752110000|2021-09-16 00:28:30|21077.97|20957.97|21079.64|20959.64|21079.64|20959.64|21076.94|20956.94|9
1631752120000|2021-09-16 00:28:40|21079.44|20959.44|21078.13|20958.13|21079.44|20959.44|21077.99|20957.99|10
1631752130000|2021-09-16 00:28:50|21077.68|20957.68|21077.34|20957.34|21077.68|20957.68|21075.59|20955.59|9
1631752140000|2021-09-16 00:29:00|21073.67|20953.67|21072.29|20952.29|21073.67|20953.67|21072.29|20952.29|10
1631752150000|2021-09-16 00:29:10|21071.26|20951.26|21067.43|20947.43|21071.26|20951.26|21067.43|20947.43|10
1631752160000|2021-09-16 00:29:20|21067.47|20947.47|21067.53|20947.53|21068.82|20948.82|21067.3|20947.3|10
1631752170000|2021-09-16 00:29:30|21067.04|20947.04|21064.95|20944.95|21067.04|20947.04|21064.26|20944.26|10
1631752180000|2021-09-16 00:29:40|21064.9|20944.9|21065|20945|21065.49|20945.49|21064.48|20944.48|10
1631752190000|2021-09-16 00:29:50|21064.94|20944.94|21064.04|20944.04|21064.94|20944.94|21063.6|20943.6|10
1631752200000|2021-09-16 00:30:00|21064.06|20944.06|21061.63|20941.63|21065.26|20945.26|21061.63|20941.63|10
1631752210000|2021-09-16 00:30:10|21060.54|20940.54|21055.27|20935.27|21060.54|20940.54|21055.27|20935.27|10
1631752220000|2021-09-16 00:30:20|21055.38|20935.38|21053.31|20933.31|21055.42|20935.42|21053.21|20933.21|10
1631752230000|2021-09-16 00:30:30|21053.33|20933.33|21048.76|20928.76|21053.33|20933.33|21048.72|20928.72|10
1631752240000|2021-09-16 00:30:40|21048.54|20928.54|21047.93|20927.93|21049.16|20929.16|21047.93|20927.93|9
1631752250000|2021-09-16 00:30:50|21047.46|20927.46|21045.63|20925.63|21047.81|20927.81|21045.47|20925.47|10
1631752260000|2021-09-16 00:31:00|21045.53|20925.53|21035.07|20915.07|21045.53|20925.53|21035.07|20915.07|10
1631752270000|2021-09-16 00:31:10|21034.16|20914.16|21026.81|20906.81|21034.16|20914.16|21026.6|20906.6|10
1631752280000|2021-09-16 00:31:20|21026.76|20906.76|21024.25|20904.25|21026.78|20906.78|21024.25|20904.25|10
1631752290000|2021-09-16 00:31:30|21024.66|20904.66|21024.26|20904.26|21025.9|20905.9|21024.26|20904.26|10
1631752300000|2021-09-16 00:31:40|21023.07|20903.07|21022.77|20902.77|21023.07|20903.07|21022.12|20902.12|9
1631752310000|2021-09-16 00:31:50|21021.99|20901.99|21017.39|20897.39|21021.99|20901.99|21017.39|20897.39|9
1631752320000|2021-09-16 00:32:00|21017.84|20897.84|21018.07|20898.07|21018.07|20898.07|21017.34|20897.34|10
1631752330000|2021-09-16 00:32:10|21018.39|20898.39|21021.77|20901.77|21021.77|20901.77|21018.39|20898.39|10
1631752340000|2021-09-16 00:32:20|21023.25|20903.25|21026.24|20906.24|21026.71|20906.71|21023.25|20903.25|10
1631752350000|2021-09-16 00:32:30|21027.06|20907.06|21027.3|20907.3|21027.8|20907.8|21027.06|20907.06|10
1631752360000|2021-09-16 00:32:40|21027.34|20907.34|21027.91|20907.91|21028.01|20908.01|21027.34|20907.34|10
1631752370000|2021-09-16 00:32:50|21027.9|20907.9|21026.02|20906.02|21028.11|20908.11|21026.02|20906.02|10
1631752380000|2021-09-16 00:33:00|21024.74|20904.74|21019.83|20899.83|21024.8|20904.8|21019.83|20899.83|10
1631752390000|2021-09-16 00:33:10|21020.02|20900.02|21016.9|20896.9|21020.84|20900.84|21016.9|20896.9|10
1631752400000|2021-09-16 00:33:20|21016.81|20896.81|21014.43|20894.43|21016.81|20896.81|21014.43|20894.43|10
1631752410000|2021-09-16 00:33:30|21014.64|20894.64|21012.54|20892.54|21014.64|20894.64|21012.31|20892.31|10
1631752420000|2021-09-16 00:33:40|21012.4|20892.4|21012.53|20892.53|21013.45|20893.45|21012.4|20892.4|10
1631752430000|2021-09-16 00:33:50|21012.42|20892.42|21011.72|20891.72|21012.42|20892.42|21011.38|20891.38|9
1631752440000|2021-09-16 00:34:00|21012.06|20892.06|21011.45|20891.45|21012.47|20892.47|21011.45|20891.45|9
1631752450000|2021-09-16 00:34:10|21011.66|20891.66|21008.52|20888.52|21011.66|20891.66|21008.52|20888.52|10
1631752460000|2021-09-16 00:34:20|21007.68|20887.68|21005.3|20885.3|21007.68|20887.68|21005.3|20885.3|10
1631752470000|2021-09-16 00:34:30|21005.86|20885.86|21007.13|20887.13|21007.13|20887.13|21005.13|20885.13|10
1631752480000|2021-09-16 00:34:40|21007.27|20887.27|21004.16|20884.16|21007.27|20887.27|21004.16|20884.16|10
1631752490000|2021-09-16 00:34:50|21003.89|20883.89|21001.52|20881.52|21003.89|20883.89|21001.52|20881.52|10
1631752500000|2021-09-16 00:35:00|21001.53|20881.53|21001.05|20881.05|21001.53|20881.53|21000.86|20880.86|9
1631752510000|2021-09-16 00:35:10|21000.67|20880.67|20995.82|20875.82|21001.48|20881.48|20995.32|20875.32|10
1631752520000|2021-09-16 00:35:20|20993.28|20873.28|20988.39|20868.39|20993.28|20873.28|20987.86|20867.86|9
1631752530000|2021-09-16 00:35:30|20987.51|20867.51|20991.86|20871.86|20991.86|20871.86|20987.14|20867.14|10
1631752540000|2021-09-16 00:35:40|20992.2|20872.2|20996.42|20876.42|20997.59|20877.59|20992.2|20872.2|10
1631752550000|2021-09-16 00:35:50|20996.62|20876.62|21003.45|20883.45|21003.45|20883.45|20996.62|20876.62|10
1631752560000|2021-09-16 00:36:00|21002.8|20882.8|21008.68|20888.68|21008.68|20888.68|21002.8|20882.8|10
1631752570000|2021-09-16 00:36:10|21010.06|20890.06|21016.13|20896.13|21016.13|20896.13|21010.06|20890.06|10
1631752580000|2021-09-16 00:36:20|21017.54|20897.54|21019.83|20899.83|21019.85|20899.85|21017.54|20897.54|10
1631752590000|2021-09-16 00:36:30|21019.99|20899.99|21019.04|20899.04|21020.11|20900.11|21018.59|20898.59|10
1631752600000|2021-09-16 00:36:40|21017.51|20897.51|21017.87|20897.87|21017.87|20897.87|21017.38|20897.38|9
1631752610000|2021-09-16 00:36:50|21018.25|20898.25|21021.31|20901.31|21021.31|20901.31|21017.56|20897.56|10
1631752620000|2021-09-16 00:37:00|21021.89|20901.89|21022.24|20902.24|21022.7|20902.7|21021.89|20901.89|10
1631752630000|2021-09-16 00:37:10|21022.35|20902.35|21021.26|20901.26|21022.38|20902.38|21021.17|20901.17|10
1631752640000|2021-09-16 00:37:20|21020.48|20900.48|21021.94|20901.94|21022.05|20902.05|21019.94|20899.94|10
1631752650000|2021-09-16 00:37:30|21021.81|20901.81|21020.16|20900.16|21021.94|20901.94|21020.16|20900.16|10
1631752660000|2021-09-16 00:37:40|21020.11|20900.11|21017.6|20897.6|21020.11|20900.11|21017.6|20897.6|9
1631752670000|2021-09-16 00:37:50|21016.95|20896.95|21013.74|20893.74|21016.95|20896.95|21013.74|20893.74|10
1631752680000|2021-09-16 00:38:00|21013.4|20893.4|21010.06|20890.06|21013.44|20893.44|21010.06|20890.06|10
1631752690000|2021-09-16 00:38:10|21010.03|20890.03|21007.52|20887.52|21010.03|20890.03|21007.52|20887.52|9
1631752700000|2021-09-16 00:38:20|21007.33|20887.33|21004.44|20884.44|21007.33|20887.33|21004.35|20884.35|10
1631752710000|2021-09-16 00:38:30|21004.35|20884.35|21002.88|20882.88|21004.35|20884.35|21002.88|20882.88|10
1631752720000|2021-09-16 00:38:40|21002.9|20882.9|21002.14|20882.14|21003.15|20883.15|21001.77|20881.77|9
1631752730000|2021-09-16 00:38:50|21002.08|20882.08|20999.71|20879.71|21003.19|20883.19|20999.71|20879.71|10
1631752740000|2021-09-16 00:39:00|20998.62|20878.62|20990.62|20870.62|20998.62|20878.62|20990.42|20870.42|10
1631752750000|2021-09-16 00:39:10|20991.2|20871.2|20992.72|20872.72|20992.72|20872.72|20991.2|20871.2|10
1631752760000|2021-09-16 00:39:20|20993.25|20873.25|21002.69|20882.69|21002.69|20882.69|20993.25|20873.25|10
1631752770000|2021-09-16 00:39:30|21003.1|20883.1|21005.41|20885.41|21005.67|20885.67|21003.1|20883.1|10
1631752780000|2021-09-16 00:39:40|21005.45|20885.45|21003.13|20883.13|21005.98|20885.98|21003.13|20883.13|10
1631752790000|2021-09-16 00:39:50|21003.1|20883.1|21002.4|20882.4|21003.28|20883.28|21002.33|20882.33|9
1631752800000|2021-09-16 00:40:00|21001.64|20881.64|21003.52|20883.52|21004.08|20884.08|21001.62|20881.62|10
1631752810000|2021-09-16 00:40:10|21002.14|20882.14|20996.69|20876.69|21002.14|20882.14|20996.69|20876.69|10
1631752820000|2021-09-16 00:40:20|20996.33|20876.33|20994.36|20874.36|20996.59|20876.59|20994.36|20874.36|10
1631752830000|2021-09-16 00:40:30|20994.51|20874.51|20992.52|20872.52|20994.51|20874.51|20992.52|20872.52|9
1631752840000|2021-09-16 00:40:40|20992.63|20872.63|20991.52|20871.52|20992.63|20872.63|20991.52|20871.52|8
1631752850000|2021-09-16 00:40:50|20991.31|20871.31|20990.82|20870.82|20991.67|20871.67|20990.75|20870.75|9
1631752860000|2021-09-16 00:41:00|20990.55|20870.55|20990.79|20870.79|20992.54|20872.54|20990.55|20870.55|10
1631752870000|2021-09-16 00:41:10|20990.56|20870.56|20991.95|20871.95|20992.08|20872.08|20990.46|20870.46|10
1631752880000|2021-09-16 00:41:20|20991.09|20871.09|20994.14|20874.14|20994.38|20874.38|20991.09|20871.09|10
1631752890000|2021-09-16 00:41:30|20994|20874|20994.2|20874.2|20994.54|20874.54|20992.73|20872.73|10
1631752900000|2021-09-16 00:41:40|20994.45|20874.45|20997.49|20877.49|20997.49|20877.49|20994.31|20874.31|10
1631752910000|2021-09-16 00:41:50|20997.57|20877.57|20999.95|20879.95|21002.18|20882.18|20997.57|20877.57|10
1631752920000|2021-09-16 00:42:00|20999.3|20879.3|20990.56|20870.56|20999.3|20879.3|20990.56|20870.56|10
1631752930000|2021-09-16 00:42:10|20988.95|20868.95|20982.1|20862.1|20988.95|20868.95|20982.1|20862.1|10
1631752940000|2021-09-16 00:42:20|20982.15|20862.15|20977.63|20857.63|20982.15|20862.15|20977.63|20857.63|10
1631752950000|2021-09-16 00:42:30|20976.83|20856.83|20972.55|20852.55|20976.83|20856.83|20972.55|20852.55|10
1631752960000|2021-09-16 00:42:40|20972.09|20852.09|20968.63|20848.63|20972.33|20852.33|20968.63|20848.63|10
1631752970000|2021-09-16 00:42:50|20969.08|20849.08|20970.41|20850.41|20971.01|20851.01|20968.23|20848.23|9
1631752980000|2021-09-16 00:43:00|20971.81|20851.81|20975.54|20855.54|20975.85|20855.85|20971.81|20851.81|10
1631752990000|2021-09-16 00:43:10|20975.86|20855.86|20978.76|20858.76|20978.76|20858.76|20975.86|20855.86|10
1631753000000|2021-09-16 00:43:20|20978.96|20858.96|20982.06|20862.06|20982.21|20862.21|20978.96|20858.96|10
1631753010000|2021-09-16 00:43:30|20982.34|20862.34|20982.73|20862.73|20982.73|20862.73|20981.65|20861.65|10
1631753020000|2021-09-16 00:43:40|20982.94|20862.94|20985.24|20865.24|20985.24|20865.24|20982.94|20862.94|9
1631753030000|2021-09-16 00:43:50|20985.67|20865.67|20986.53|20866.53|20986.63|20866.63|20985.67|20865.67|9
1631753040000|2021-09-16 00:44:00|20986.85|20866.85|20984.76|20864.76|20986.86|20866.86|20984.76|20864.76|10
1631753050000|2021-09-16 00:44:10|20985.01|20865.01|20983.86|20863.86|20985.01|20865.01|20983.86|20863.86|9
1631753060000|2021-09-16 00:44:20|20983.79|20863.79|20983.84|20863.84|20983.84|20863.84|20983.2|20863.2|9
1631753070000|2021-09-16 00:44:30|20984.47|20864.47|20984.82|20864.82|20984.93|20864.93|20984.47|20864.47|9
1631753080000|2021-09-16 00:44:40|20984.07|20864.07|20982.55|20862.55|20984.18|20864.18|20982.35|20862.35|10
1631753090000|2021-09-16 00:44:50|20981.43|20861.43|20978.39|20858.39|20981.43|20861.43|20978.35|20858.35|10
1631753100000|2021-09-16 00:45:00|20978.24|20858.24|20977.02|20857.02|20978.24|20858.24|20976.62|20856.62|10
1631753110000|2021-09-16 00:45:10|20977.1|20857.1|20978.09|20858.09|20978.09|20858.09|20977.1|20857.1|10
1631753120000|2021-09-16 00:45:20|20978.56|20858.56|20980.61|20860.61|20981|20861|20978.36|20858.36|10
1631753130000|2021-09-16 00:45:30|20981.06|20861.06|20984.19|20864.19|20984.19|20864.19|20981.04|20861.04|10
1631753140000|2021-09-16 00:45:40|20984.22|20864.22|20988.04|20868.04|20988.04|20868.04|20984.22|20864.22|10
1631753150000|2021-09-16 00:45:50|20988.23|20868.23|20989.99|20869.99|20989.99|20869.99|20986.32|20866.32|10
1631753160000|2021-09-16 00:46:00|20991.38|20871.38|20997.15|20877.15|20997.15|20877.15|20991.38|20871.38|10
1631753170000|2021-09-16 00:46:10|20997.58|20877.58|21001.19|20881.19|21002.09|20882.09|20997.44|20877.44|10
1631753180000|2021-09-16 00:46:20|21001.35|20881.35|20997.51|20877.51|21001.44|20881.44|20997.51|20877.51|10
1631753190000|2021-09-16 00:46:30|20996.91|20876.91|20990.96|20870.96|20996.91|20876.91|20989.57|20869.57|10
1631753200000|2021-09-16 00:46:40|20990.61|20870.61|20991.58|20871.58|20992.99|20872.99|20990.12|20870.12|9
1631753210000|2021-09-16 00:46:50|20991.52|20871.52|20994.09|20874.09|20994.3|20874.3|20991.52|20871.52|10
1631753220000|2021-09-16 00:47:00|20994.66|20874.66|20993.47|20873.47|20995.07|20875.07|20993.47|20873.47|10
1631753230000|2021-09-16 00:47:10|20992.94|20872.94|20988.74|20868.74|20992.94|20872.94|20988.71|20868.71|9
1631753240000|2021-09-16 00:47:20|20988.51|20868.51|20985.89|20865.89|20988.51|20868.51|20985.89|20865.89|10
1631753250000|2021-09-16 00:47:30|20985.76|20865.76|20983.36|20863.36|20985.76|20865.76|20983.36|20863.36|10
1631753260000|2021-09-16 00:47:40|20984.12|20864.12|20980.97|20860.97|20984.12|20864.12|20980.78|20860.78|10
1631753270000|2021-09-16 00:47:50|20980.76|20860.76|20975.43|20855.43|20980.98|20860.98|20975.05|20855.05|10
1631753280000|2021-09-16 00:48:00|20975.51|20855.51|20976.15|20856.15|20976.51|20856.51|20975.51|20855.51|9
1631753290000|2021-09-16 00:48:10|20975.97|20855.97|20975.13|20855.13|20977.53|20857.53|20975.13|20855.13|10
1631753300000|2021-09-16 00:48:20|20975.64|20855.64|20977.29|20857.29|20977.59|20857.59|20975.26|20855.26|10
1631753310000|2021-09-16 00:48:30|20977.08|20857.08|20979.56|20859.56|20979.56|20859.56|20977.01|20857.01|9
1631753320000|2021-09-16 00:48:40|20978.68|20858.68|20972.6|20852.6|20978.68|20858.68|20972.6|20852.6|10
1631753330000|2021-09-16 00:48:50|20972.2|20852.2|20968.56|20848.56|20972.36|20852.36|20968.56|20848.56|10
1631753340000|2021-09-16 00:49:00|20968.36|20848.36|20961.73|20841.73|20968.36|20848.36|20961.73|20841.73|10
1631753350000|2021-09-16 00:49:10|20961.78|20841.78|20959.41|20839.41|20961.78|20841.78|20958.7|20838.7|10
1631753360000|2021-09-16 00:49:20|20958.88|20838.88|20957.58|20837.58|20958.88|20838.88|20954.55|20834.55|10
1631753370000|2021-09-16 00:49:30|20957.24|20837.24|20955.85|20835.85|20957.51|20837.51|20955.85|20835.85|9
1631753380000|2021-09-16 00:49:40|20955.57|20835.57|20955.89|20835.89|20956.21|20836.21|20955.13|20835.13|9
1631753390000|2021-09-16 00:49:50|20956.11|20836.11|20955.37|20835.37|20956.11|20836.11|20955.1|20835.1|10
1631753400000|2021-09-16 00:50:00|20955.45|20835.45|20956.59|20836.59|20956.69|20836.69|20955.39|20835.39|9
1631753410000|2021-09-16 00:50:10|20956.58|20836.58|20959.14|20839.14|20959.14|20839.14|20956.58|20836.58|10
1631753420000|2021-09-16 00:50:20|20959.7|20839.7|20962.36|20842.36|20963.21|20843.21|20959.7|20839.7|10
1631753430000|2021-09-16 00:50:30|20961.86|20841.86|20963.28|20843.28|20963.33|20843.33|20961.86|20841.86|10
1631753440000|2021-09-16 00:50:40|20963.75|20843.75|20966.39|20846.39|20966.43|20846.43|20963.48|20843.48|10
1631753450000|2021-09-16 00:50:50|20965.55|20845.55|20964.87|20844.87|20966.33|20846.33|20964.64|20844.64|10
1631753460000|2021-09-16 00:51:00|20964.77|20844.77|20965.66|20845.66|20965.66|20845.66|20964.12|20844.12|10
1631753470000|2021-09-16 00:51:10|20967.09|20847.09|20969.89|20849.89|20969.89|20849.89|20967.09|20847.09|10
1631753480000|2021-09-16 00:51:20|20969.88|20849.88|20972.46|20852.46|20972.46|20852.46|20969.88|20849.88|10
1631753490000|2021-09-16 00:51:30|20973.3|20853.3|20972.83|20852.83|20974.46|20854.46|20972.83|20852.83|10
1631753500000|2021-09-16 00:51:40|20972.84|20852.84|20972.34|20852.34|20972.84|20852.84|20971.3|20851.3|9
1631753510000|2021-09-16 00:51:50|20971.95|20851.95|20968.02|20848.02|20971.95|20851.95|20968.02|20848.02|9
1631753520000|2021-09-16 00:52:00|20967.19|20847.19|20968.8|20848.8|20968.8|20848.8|20966.21|20846.21|10
1631753530000|2021-09-16 00:52:10|20968.78|20848.78|20970.45|20850.45|20970.98|20850.98|20968.78|20848.78|10
1631753540000|2021-09-16 00:52:20|20970.06|20850.06|20965.03|20845.03|20970.06|20850.06|20965.03|20845.03|10
1631753550000|2021-09-16 00:52:30|20965.19|20845.19|20961.02|20841.02|20965.52|20845.52|20961.02|20841.02|10
1631753560000|2021-09-16 00:52:40|20961.08|20841.08|20955.91|20835.91|20961.08|20841.08|20955.91|20835.91|10
1631753570000|2021-09-16 00:52:50|20955.84|20835.84|20952.96|20832.96|20955.87|20835.87|20952.71|20832.71|10
1631753580000|2021-09-16 00:53:00|20952.29|20832.29|20951.92|20831.92|20952.8|20832.8|20951.25|20831.25|10
1631753590000|2021-09-16 00:53:10|20951.83|20831.83|20950.68|20830.68|20952.34|20832.34|20950.68|20830.68|10
1631753600000|2021-09-16 00:53:20|20950.69|20830.69|20944.57|20824.57|20950.94|20830.94|20944.57|20824.57|10
1631753610000|2021-09-16 00:53:30|20944.25|20824.25|20944.38|20824.38|20944.56|20824.56|20942.9|20822.9|10
1631753620000|2021-09-16 00:53:40|20943.63|20823.63|20943.74|20823.74|20943.77|20823.77|20943.12|20823.12|10
1631753630000|2021-09-16 00:53:50|20943.53|20823.53|20941.16|20821.16|20943.53|20823.53|20941.07|20821.07|9
1631753640000|2021-09-16 00:54:00|20941.1|20821.1|20937.06|20817.06|20941.1|20821.1|20936.93|20816.93|10
1631753650000|2021-09-16 00:54:10|20937.39|20817.39|20939.4|20819.4|20939.4|20819.4|20937.39|20817.39|10
1631753660000|2021-09-16 00:54:20|20939.59|20819.59|20938.97|20818.97|20940.11|20820.11|20938.97|20818.97|10
1631753670000|2021-09-16 00:54:30|20938.93|20818.93|20939.8|20819.8|20940.98|20820.98|20938.93|20818.93|10
1631753680000|2021-09-16 00:54:40|20939.9|20819.9|20935.41|20815.41|20939.92|20819.92|20935.41|20815.41|10
1631753690000|2021-09-16 00:54:50|20935.64|20815.64|20936.16|20816.16|20936.68|20816.68|20935.03|20815.03|10
1631753700000|2021-09-16 00:55:00|20935.93|20815.93|20933.24|20813.24|20935.93|20815.93|20933.24|20813.24|9
1631753710000|2021-09-16 00:55:10|20933.14|20813.14|20931.38|20811.38|20933.14|20813.14|20930.59|20810.59|10
1631753720000|2021-09-16 00:55:20|20931.46|20811.46|20933.63|20813.63|20933.63|20813.63|20930.97|20810.97|10
1631753730000|2021-09-16 00:55:30|20933.62|20813.62|20933.17|20813.17|20934.3|20814.3|20933.17|20813.17|10
1631753740000|2021-09-16 00:55:40|20932.83|20812.83|20935.15|20815.15|20936.03|20816.03|20932.83|20812.83|10
1631753750000|2021-09-16 00:55:50|20934.61|20814.61|20943.98|20823.98|20943.98|20823.98|20934.61|20814.61|10
1631753760000|2021-09-16 00:56:00|20946.6|20826.6|20945.51|20825.51|20947.13|20827.13|20945.51|20825.51|10
1631753770000|2021-09-16 00:56:10|20946.35|20826.35|20954.34|20834.34|20954.34|20834.34|20946.35|20826.35|10
1631753780000|2021-09-16 00:56:20|20954.95|20834.95|20958.99|20838.99|20958.99|20838.99|20954.95|20834.95|10
1631753790000|2021-09-16 00:56:30|20958.93|20838.93|20955.82|20835.82|20959.06|20839.06|20955.82|20835.82|10
1631753800000|2021-09-16 00:56:40|20955.79|20835.79|20950.75|20830.75|20955.79|20835.79|20950.75|20830.75|10
1631753810000|2021-09-16 00:56:50|20951.29|20831.29|20948.97|20828.97|20951.29|20831.29|20948.97|20828.97|10
1631753820000|2021-09-16 00:57:00|20948.84|20828.84|20949.01|20829.01|20949.41|20829.41|20948.84|20828.84|10
1631753830000|2021-09-16 00:57:10|20948.21|20828.21|20943.72|20823.72|20948.21|20828.21|20943.72|20823.72|10
1631753840000|2021-09-16 00:57:20|20943.88|20823.88|20942.54|20822.54|20944.03|20824.03|20942.54|20822.54|10
1631753850000|2021-09-16 00:57:30|20942.9|20822.9|20943.59|20823.59|20944.39|20824.39|20942.9|20822.9|10
1631753860000|2021-09-16 00:57:40|20943.97|20823.97|20942.19|20822.19|20943.97|20823.97|20942.19|20822.19|10
1631753870000|2021-09-16 00:57:50|20941.64|20821.64|20938.95|20818.95|20941.64|20821.64|20938.95|20818.95|10
1631753880000|2021-09-16 00:58:00|20938.69|20818.69|20936.27|20816.27|20938.69|20818.69|20936.27|20816.27|9
1631753890000|2021-09-16 00:58:10|20936.44|20816.44|20938.98|20818.98|20938.98|20818.98|20936.44|20816.44|10
1631753900000|2021-09-16 00:58:20|20939.15|20819.15|20943.04|20823.04|20943.04|20823.04|20939.15|20819.15|10
1631753910000|2021-09-16 00:58:30|20943.1|20823.1|20941.89|20821.89|20944.07|20824.07|20941.59|20821.59|10
1631753920000|2021-09-16 00:58:40|20941.75|20821.75|20940.87|20820.87|20942.35|20822.35|20940.87|20820.87|10
1631753930000|2021-09-16 00:58:50|20940.94|20820.94|20939.43|20819.43|20941.2|20821.2|20939.43|20819.43|9
1631753940000|2021-09-16 00:59:00|20939.19|20819.19|20938.34|20818.34|20939.19|20819.19|20937.88|20817.88|10
1631753950000|2021-09-16 00:59:10|20938.44|20818.44|20940.88|20820.88|20940.88|20820.88|20938.03|20818.03|10
1631753960000|2021-09-16 00:59:20|20940.36|20820.36|20940.49|20820.49|20941.3|20821.3|20940.07|20820.07|10
1631753970000|2021-09-16 00:59:30|20940.67|20820.67|20938.06|20818.06|20941.06|20821.06|20938.06|20818.06|10
1631753980000|2021-09-16 00:59:40|20937.82|20817.82|20937.24|20817.24|20937.96|20817.96|20935.68|20815.68|10
1631753990000|2021-09-16 00:59:50|20937.59|20817.59|20937.3|20817.3|20937.64|20817.64|20937.07|20817.07|10
1631754000000|2021-09-16 01:00:00|20937.48|20817.48|20935.92|20815.92|20938.17|20818.17|20935.92|20815.92|10
1631754010000|2021-09-16 01:00:10|20936.12|20816.12|20935.73|20815.73|20936.45|20816.45|20935.52|20815.52|10
1631754020000|2021-09-16 01:00:20|20935.87|20815.87|20933.06|20813.06|20935.87|20815.87|20933.06|20813.06|10
1631754030000|2021-09-16 01:00:30|20931.47|20811.47|20928.85|20808.85|20931.47|20811.47|20928.05|20808.05|10
1631754040000|2021-09-16 01:00:40|20928.87|20808.87|20927.77|20807.77|20929.42|20809.42|20927.77|20807.77|10
1631754050000|2021-09-16 01:00:50|20927.98|20807.98|20931.96|20811.96|20932.09|20812.09|20927.54|20807.54|10
1631754060000|2021-09-16 01:01:00|20932.41|20812.41|20932.77|20812.77|20933.32|20813.32|20931.78|20811.78|10
1631754070000|2021-09-16 01:01:10|20933.29|20813.29|20937.8|20817.8|20937.96|20817.96|20933.29|20813.29|10
1631754080000|2021-09-16 01:01:20|20937.79|20817.79|20941.94|20821.94|20942.59|20822.59|20937.79|20817.79|10
1631754090000|2021-09-16 01:01:30|20942.76|20822.76|20947.32|20827.32|20947.32|20827.32|20942.76|20822.76|10
1631754100000|2021-09-16 01:01:40|20947.82|20827.82|20949.94|20829.94|20950.08|20830.08|20947.82|20827.82|10
1631754110000|2021-09-16 01:01:50|20950.04|20830.04|20948.93|20828.93|20950.25|20830.25|20948.39|20828.39|10
1631754120000|2021-09-16 01:02:00|20948.9|20828.9|20954.93|20834.93|20955.07|20835.07|20948.9|20828.9|10
1631754130000|2021-09-16 01:02:10|20956.19|20836.19|20957.53|20837.53|20957.76|20837.76|20956.19|20836.19|10
1631754140000|2021-09-16 01:02:20|20957.86|20837.86|20958.56|20838.56|20959.6|20839.6|20957.86|20837.86|10
1631754150000|2021-09-16 01:02:30|20957.63|20837.63|20959.14|20839.14|20959.14|20839.14|20957.48|20837.48|9
1631754160000|2021-09-16 01:02:40|20959.19|20839.19|20959.23|20839.23|20960.41|20840.41|20959.01|20839.01|10
1631754170000|2021-09-16 01:02:50|20959.1|20839.1|20959.85|20839.85|20960.07|20840.07|20959.1|20839.1|9
1631754180000|2021-09-16 01:03:00|20958.66|20838.66|20961.18|20841.18|20961.18|20841.18|20958.47|20838.47|10
1631754190000|2021-09-16 01:03:10|20961.62|20841.62|20964.06|20844.06|20964.06|20844.06|20961.02|20841.02|10
1631754200000|2021-09-16 01:03:20|20964.01|20844.01|20965.37|20845.37|20965.37|20845.37|20963.82|20843.82|9
1631754210000|2021-09-16 01:03:30|20965.06|20845.06|20966.31|20846.31|20966.31|20846.31|20964.33|20844.33|10
1631754220000|2021-09-16 01:03:40|20966.76|20846.76|20968.33|20848.33|20968.33|20848.33|20966.76|20846.76|10
1631754230000|2021-09-16 01:03:50|20968.59|20848.59|20971.63|20851.63|20971.63|20851.63|20968.59|20848.59|9
1631754240000|2021-09-16 01:04:00|20971.5|20851.5|20971.28|20851.28|20971.85|20851.85|20971.04|20851.04|10
1631754250000|2021-09-16 01:04:10|20971.05|20851.05|20974.28|20854.28|20974.28|20854.28|20970.86|20850.86|10
1631754260000|2021-09-16 01:04:20|20974.45|20854.45|20984.32|20864.32|20984.32|20864.32|20974.45|20854.45|10
1631754270000|2021-09-16 01:04:30|20984.79|20864.79|20989.3|20869.3|20989.3|20869.3|20984.79|20864.79|10
1631754280000|2021-09-16 01:04:40|20989.1|20869.1|20993.35|20873.35|20993.35|20873.35|20988.86|20868.86|10
1631754290000|2021-09-16 01:04:50|20993.53|20873.53|20997.94|20877.94|20997.94|20877.94|20992.92|20872.92|10
1631754300000|2021-09-16 01:05:00|20997.72|20877.72|21004.15|20884.15|21004.15|20884.15|20997.72|20877.72|10
1631754310000|2021-09-16 01:05:10|21004.28|20884.28|21001.85|20881.85|21004.41|20884.41|21001.85|20881.85|10
1631754320000|2021-09-16 01:05:20|21001.28|20881.28|21000.69|20880.69|21001.83|20881.83|21000.38|20880.38|10
1631754330000|2021-09-16 01:05:30|21001.44|20881.44|21000.39|20880.39|21001.44|20881.44|21000.39|20880.39|10
1631754340000|2021-09-16 01:05:40|21000.57|20880.57|21001.86|20881.86|21001.86|20881.86|21000.5|20880.5|10
1631754350000|2021-09-16 01:05:50|21002.38|20882.38|21002.57|20882.57|21002.85|20882.85|21001.58|20881.58|10
1631754360000|2021-09-16 01:06:00|21002.49|20882.49|21003.39|20883.39|21003.6|20883.6|21002.14|20882.14|10
1631754370000|2021-09-16 01:06:10|21004.05|20884.05|21002.97|20882.97|21004.05|20884.05|21002.29|20882.29|10
1631754380000|2021-09-16 01:06:20|21002.15|20882.15|21001.49|20881.49|21002.15|20882.15|21000.63|20880.63|10
1631754390000|2021-09-16 01:06:30|21001.7|20881.7|21003.29|20883.29|21003.4|20883.4|21001.7|20881.7|10
1631754400000|2021-09-16 01:06:40|21003.97|20883.97|21002.56|20882.56|21003.99|20883.99|21001.98|20881.98|10
1631754410000|2021-09-16 01:06:50|21002.6|20882.6|21005.56|20885.56|21005.59|20885.59|21002.6|20882.6|10
1631754420000|2021-09-16 01:07:00|21005.44|20885.44|21006.97|20886.97|21007.45|20887.45|21005.43|20885.43|9
1631754430000|2021-09-16 01:07:10|21007.11|20887.11|21007.45|20887.45|21008.33|20888.33|21007.11|20887.11|10
1631754440000|2021-09-16 01:07:20|21007.9|20887.9|21006.53|20886.53|21008.13|20888.13|21006.51|20886.51|10
1631754450000|2021-09-16 01:07:30|21005.91|20885.91|21005.79|20885.79|21006.15|20886.15|21005.42|20885.42|9
1631754460000|2021-09-16 01:07:40|21005.88|20885.88|21006.16|20886.16|21006.16|20886.16|21005.76|20885.76|10
1631754470000|2021-09-16 01:07:50|21006.29|20886.29|21009.07|20889.07|21009.58|20889.58|21006.29|20886.29|10
1631754480000|2021-09-16 01:08:00|21008.99|20888.99|21011.34|20891.34|21011.34|20891.34|21008.99|20888.99|10
1631754490000|2021-09-16 01:08:10|21011.28|20891.28|21010.65|20890.65|21011.59|20891.59|21010.65|20890.65|10
1631754500000|2021-09-16 01:08:20|21010.63|20890.63|21009.74|20889.74|21010.63|20890.63|21009.74|20889.74|10
1631754510000|2021-09-16 01:08:30|21009.97|20889.97|21009.5|20889.5|21010.42|20890.42|21008.89|20888.89|9
1631754520000|2021-09-16 01:08:40|21009.36|20889.36|21008.94|20888.94|21009.84|20889.84|21008.94|20888.94|10
1631754530000|2021-09-16 01:08:50|21009.31|20889.31|21009.59|20889.59|21009.7|20889.7|21008.97|20888.97|10
1631754540000|2021-09-16 01:09:00|21009.65|20889.65|21013.89|20893.89|21013.89|20893.89|21009.65|20889.65|10
1631754550000|2021-09-16 01:09:10|21014.05|20894.05|21015.57|20895.57|21015.57|20895.57|21013.76|20893.76|10
1631754560000|2021-09-16 01:09:20|21015.54|20895.54|21012.09|20892.09|21016.66|20896.66|21012.09|20892.09|10
1631754570000|2021-09-16 01:09:30|21012.34|20892.34|21011.64|20891.64|21012.84|20892.84|21010.75|20890.75|10
1631754580000|2021-09-16 01:09:40|21011.94|20891.94|21013.28|20893.28|21013.28|20893.28|21011.05|20891.05|10
1631754590000|2021-09-16 01:09:50|21012.15|20892.15|21015.67|20895.67|21015.67|20895.67|21012.12|20892.12|10
1631754600000|2021-09-16 01:10:00|21016|20896|21019.93|20899.93|21019.93|20899.93|21016|20896|9
1631754610000|2021-09-16 01:10:10|21020.75|20900.75|21028.01|20908.01|21028.01|20908.01|21020.75|20900.75|10
1631754620000|2021-09-16 01:10:20|21028.03|20908.03|21033.94|20913.94|21033.94|20913.94|21028.03|20908.03|10
1631754630000|2021-09-16 01:10:30|21032.81|20912.81|21033.23|20913.23|21033.23|20913.23|21032.16|20912.16|10
1631754640000|2021-09-16 01:10:40|21033.29|20913.29|21032.33|20912.33|21033.5|20913.5|21032.33|20912.33|10
1631754650000|2021-09-16 01:10:50|21032.21|20912.21|21033.84|20913.84|21033.84|20913.84|21032.19|20912.19|10
1631754660000|2021-09-16 01:11:00|21033.91|20913.91|21034.58|20914.58|21034.58|20914.58|21033.6|20913.6|9
1631754670000|2021-09-16 01:11:10|21034.77|20914.77|21035.38|20915.38|21036.14|20916.14|21034.77|20914.77|10
1631754680000|2021-09-16 01:11:20|21035.53|20915.53|21039.26|20919.26|21039.26|20919.26|21035.53|20915.53|10
1631754690000|2021-09-16 01:11:30|21039.51|20919.51|21042.97|20922.97|21042.97|20922.97|21039.48|20919.48|10
1631754700000|2021-09-16 01:11:40|21043.45|20923.45|21044.46|20924.46|21044.46|20924.46|21043.45|20923.45|10
1631754710000|2021-09-16 01:11:50|21044.18|20924.18|21043.92|20923.92|21044.23|20924.23|21042.98|20922.98|9
1631754720000|2021-09-16 01:12:00|21044.23|20924.23|21045.61|20925.61|21045.61|20925.61|21043.41|20923.41|10
1631754730000|2021-09-16 01:12:10|21046.09|20926.09|21046.21|20926.21|21047.01|20927.01|21046|20926|10
1631754740000|2021-09-16 01:12:20|21045.91|20925.91|21043.46|20923.46|21045.93|20925.93|21043.46|20923.46|10
1631754750000|2021-09-16 01:12:30|21043.43|20923.43|21043.93|20923.93|21043.93|20923.93|21042.94|20922.94|10
1631754760000|2021-09-16 01:12:40|21044.49|20924.49|21044.85|20924.85|21045.12|20925.12|21044.49|20924.49|10
1631754770000|2021-09-16 01:12:50|21045.03|20925.03|21044.46|20924.46|21045.03|20925.03|21044.04|20924.04|10
1631754780000|2021-09-16 01:13:00|21044.32|20924.32|21044.99|20924.99|21045.24|20925.24|21044.23|20924.23|10
1631754790000|2021-09-16 01:13:10|21045.16|20925.16|21045.36|20925.36|21045.76|20925.76|21045.16|20925.16|10
1631754800000|2021-09-16 01:13:20|21045.5|20925.5|21045.53|20925.53|21046.17|20926.17|21045.24|20925.24|10
1631754810000|2021-09-16 01:13:30|21045.21|20925.21|21045.8|20925.8|21045.8|20925.8|21044.99|20924.99|10
1631754820000|2021-09-16 01:13:40|21045.89|20925.89|21045.56|20925.56|21046.07|20926.07|21045.49|20925.49|10
1631754830000|2021-09-16 01:13:50|21045.48|20925.48|21046.18|20926.18|21046.39|20926.39|21045.48|20925.48|10
1631754840000|2021-09-16 01:14:00|21046.08|20926.08|21045.61|20925.61|21046.08|20926.08|21045.05|20925.05|9
1631754850000|2021-09-16 01:14:10|21045.76|20925.76|21044.92|20924.92|21045.76|20925.76|21044.26|20924.26|10
1631754860000|2021-09-16 01:14:20|21045.1|20925.1|21047.52|20927.52|21047.52|20927.52|21045.1|20925.1|9
1631754870000|2021-09-16 01:14:30|21047.57|20927.57|21050.66|20930.66|21050.66|20930.66|21047.57|20927.57|10
1631754880000|2021-09-16 01:14:40|21051.7|20931.7|21052.09|20932.09|21052.1|20932.1|21050.81|20930.81|10
1631754890000|2021-09-16 01:14:50|21052.41|20932.41|21053.16|20933.16|21053.75|20933.75|21052.1|20932.1|10
1631754900000|2021-09-16 01:15:00|21053.09|20933.09|21054.2|20934.2|21054.2|20934.2|21052.89|20932.89|10
1631754910000|2021-09-16 01:15:10|21054.39|20934.39|21053.8|20933.8|21054.68|20934.68|21053.8|20933.8|10
1631754920000|2021-09-16 01:15:20|21055.13|20935.13|21054.73|20934.73|21055.95|20935.95|21054.73|20934.73|10
1631754930000|2021-09-16 01:15:30|21053.93|20933.93|21048.56|20928.56|21053.93|20933.93|21048.56|20928.56|10
1631754940000|2021-09-16 01:15:40|21047.99|20927.99|21042.31|20922.31|21047.99|20927.99|21042.31|20922.31|10
1631754950000|2021-09-16 01:15:50|21042.45|20922.45|21042.32|20922.32|21042.62|20922.62|21041.93|20921.93|10
1631754960000|2021-09-16 01:16:00|21041.66|20921.66|21038.93|20918.93|21041.66|20921.66|21038.93|20918.93|10
1631754970000|2021-09-16 01:16:10|21039.86|20919.86|21040.64|20920.64|21041.58|20921.58|21039.86|20919.86|8
1631754980000|2021-09-16 01:16:20|21040.81|20920.81|21041.71|20921.71|21041.71|20921.71|21040.7|20920.7|9
1631754990000|2021-09-16 01:16:30|21042.06|20922.06|21042.1|20922.1|21042.54|20922.54|21041.73|20921.73|10
1631755000000|2021-09-16 01:16:40|21041.93|20921.93|21042.24|20922.24|21042.24|20922.24|21041.23|20921.23|10
1631755010000|2021-09-16 01:16:50|21042.23|20922.23|21046.65|20926.65|21046.65|20926.65|21042.23|20922.23|10
1631755020000|2021-09-16 01:17:00|21047.72|20927.72|21050.28|20930.28|21050.28|20930.28|21047.72|20927.72|10
1631755030000|2021-09-16 01:17:10|21050.6|20930.6|21051.68|20931.68|21051.68|20931.68|21050.3|20930.3|10
1631755040000|2021-09-16 01:17:20|21051.79|20931.79|21050.37|20930.37|21051.85|20931.85|21050.15|20930.15|10
1631755050000|2021-09-16 01:17:30|21050.74|20930.74|21050.67|20930.67|21051.18|20931.18|21050.27|20930.27|10
1631755060000|2021-09-16 01:17:40|21050.59|20930.59|21050.43|20930.43|21051.23|20931.23|21050.42|20930.42|10
1631755070000|2021-09-16 01:17:50|21050.49|20930.49|21054.11|20934.11|21054.11|20934.11|21050.49|20930.49|10
1631755080000|2021-09-16 01:18:00|21054.49|20934.49|21053.95|20933.95|21054.7|20934.7|21053.6|20933.6|10
1631755090000|2021-09-16 01:18:10|21053.72|20933.72|21053.5|20933.5|21054.32|20934.32|21052.99|20932.99|10
1631755100000|2021-09-16 01:18:20|21053.46|20933.46|21052.3|20932.3|21053.46|20933.46|21051.9|20931.9|10
1631755110000|2021-09-16 01:18:30|21052.05|20932.05|21052.38|20932.38|21052.38|20932.38|21051.43|20931.43|10
1631755120000|2021-09-16 01:18:40|21051.91|20931.91|21050.79|20930.79|21051.91|20931.91|21050.66|20930.66|10
1631755130000|2021-09-16 01:18:50|21050.83|20930.83|21048.88|20928.88|21050.83|20930.83|21048.88|20928.88|10
1631755140000|2021-09-16 01:19:00|21050.32|20930.32|21050.49|20930.49|21050.55|20930.55|21049.77|20929.77|10
1631755150000|2021-09-16 01:19:10|21050.93|20930.93|21051.55|20931.55|21051.59|20931.59|21050.75|20930.75|9
1631755160000|2021-09-16 01:19:20|21051.79|20931.79|21051.61|20931.61|21051.97|20931.97|21050.29|20930.29|10
1631755170000|2021-09-16 01:19:30|21051.42|20931.42|21054.8|20934.8|21054.8|20934.8|21051.02|20931.02|10
1631755180000|2021-09-16 01:19:40|21054.69|20934.69|21057.91|20937.91|21057.91|20937.91|21054.69|20934.69|10
1631755190000|2021-09-16 01:19:50|21057.89|20937.89|21058.46|20938.46|21058.75|20938.75|21057.89|20937.89|10
1631755200000|2021-09-16 01:20:00|21058.56|20938.56|21060.23|20940.23|21060.23|20940.23|21057.73|20937.73|10
1631755210000|2021-09-16 01:20:10|21060.43|20940.43|21060.43|20940.43|21060.93|20940.93|21060.43|20940.43|10
1631755220000|2021-09-16 01:20:20|21060.44|20940.44|21060.31|20940.31|21061.4|20941.4|21060.31|20940.31|10
1631755230000|2021-09-16 01:20:30|21060.38|20940.38|21058.47|20938.47|21060.38|20940.38|21058.47|20938.47|10
1631755240000|2021-09-16 01:20:40|21058.65|20938.65|21058.55|20938.55|21058.65|20938.65|21057.7|20937.7|10
1631755250000|2021-09-16 01:20:50|21058.47|20938.47|21056.89|20936.89|21058.72|20938.72|21056.67|20936.67|10
1631755260000|2021-09-16 01:21:00|21057.01|20937.01|21056.31|20936.31|21057.01|20937.01|21055.73|20935.73|10
1631755270000|2021-09-16 01:21:10|21055.95|20935.95|21055.15|20935.15|21055.95|20935.95|21054.95|20934.95|10
1631755280000|2021-09-16 01:21:20|21055.28|20935.28|21055.67|20935.67|21055.67|20935.67|21055.07|20935.07|10
1631755290000|2021-09-16 01:21:30|21056.02|20936.02|21052.48|20932.48|21056.02|20936.02|21052.48|20932.48|10
1631755300000|2021-09-16 01:21:40|21053.26|20933.26|21051.76|20931.76|21053.68|20933.68|21051.76|20931.76|10
1631755310000|2021-09-16 01:21:50|21051.57|20931.57|21047.94|20927.94|21051.72|20931.72|21047.61|20927.61|9
1631755320000|2021-09-16 01:22:00|21047.78|20927.78|21046.31|20926.31|21047.78|20927.78|21045.03|20925.03|10
1631755330000|2021-09-16 01:22:10|21046.22|20926.22|21045.03|20925.03|21046.43|20926.43|21045.03|20925.03|10
1631755340000|2021-09-16 01:22:20|21044.9|20924.9|21042.35|20922.35|21044.9|20924.9|21042.35|20922.35|9
1631755350000|2021-09-16 01:22:30|21042.48|20922.48|21041.75|20921.75|21042.48|20922.48|21041.56|20921.56|10
1631755360000|2021-09-16 01:22:40|21042.07|20922.07|21042.64|20922.64|21043.14|20923.14|21042.07|20922.07|10
1631755370000|2021-09-16 01:22:50|21042.61|20922.61|21042.32|20922.32|21042.61|20922.61|21041.98|20921.98|10
1631755380000|2021-09-16 01:23:00|21042.19|20922.19|21041.44|20921.44|21042.45|20922.45|21041.24|20921.24|10
1631755390000|2021-09-16 01:23:10|21040.91|20920.91|21034.92|20914.92|21040.91|20920.91|21034.92|20914.92|10
1631755400000|2021-09-16 01:23:20|21034.17|20914.17|21029.4|20909.4|21034.17|20914.17|21028.84|20908.84|10
1631755410000|2021-09-16 01:23:30|21029.78|20909.78|21029.59|20909.59|21030.28|20910.28|21029.38|20909.38|9
1631755420000|2021-09-16 01:23:40|21029.58|20909.58|21025.25|20905.25|21029.58|20909.58|21025.25|20905.25|10
1631755430000|2021-09-16 01:23:50|21025.08|20905.08|21028.74|20908.74|21028.74|20908.74|21025.05|20905.05|10
1631755440000|2021-09-16 01:24:00|21029.27|20909.27|21025.87|20905.87|21029.42|20909.42|21025.87|20905.87|10
1631755450000|2021-09-16 01:24:10|21025.7|20905.7|21025.8|20905.8|21025.8|20905.8|21025.31|20905.31|10
1631755460000|2021-09-16 01:24:20|21025.88|20905.88|21028.48|20908.48|21028.82|20908.82|21024.73|20904.73|10
1631755470000|2021-09-16 01:24:30|21028.55|20908.55|21031.22|20911.22|21031.37|20911.37|21028.55|20908.55|10
1631755480000|2021-09-16 01:24:40|21031.23|20911.23|21034.01|20914.01|21034.94|20914.94|21031.23|20911.23|10
1631755490000|2021-09-16 01:24:50|21033.82|20913.82|21033.38|20913.38|21034.28|20914.28|21033.15|20913.15|10
1631755500000|2021-09-16 01:25:00|21034.08|20914.08|21035.84|20915.84|21035.84|20915.84|21033.92|20913.92|10
1631755510000|2021-09-16 01:25:10|21035.74|20915.74|21034.92|20914.92|21035.81|20915.81|21034.92|20914.92|10
1631755520000|2021-09-16 01:25:20|21035.1|20915.1|21036.17|20916.17|21036.17|20916.17|21034.68|20914.68|10
1631755530000|2021-09-16 01:25:30|21036.01|20916.01|21036.94|20916.94|21037.35|20917.35|21036.01|20916.01|10
1631755540000|2021-09-16 01:25:40|21036.57|20916.57|21038.36|20918.36|21038.36|20918.36|21036.5|20916.5|10
1631755550000|2021-09-16 01:25:50|21038.38|20918.38|21038.54|20918.54|21038.75|20918.75|21038.14|20918.14|10
1631755560000|2021-09-16 01:26:00|21038.42|20918.42|21038.69|20918.69|21038.82|20918.82|21038.42|20918.42|10
1631755570000|2021-09-16 01:26:10|21037.92|20917.92|21040.74|20920.74|21040.74|20920.74|21037.51|20917.51|10
1631755580000|2021-09-16 01:26:20|21039.33|20919.33|21036.36|20916.36|21039.33|20919.33|21036.36|20916.36|10
1631755590000|2021-09-16 01:26:30|21036.38|20916.38|21034.82|20914.82|21036.38|20916.38|21034.75|20914.75|10
1631755600000|2021-09-16 01:26:40|21034.33|20914.33|21033.8|20913.8|21034.33|20914.33|21033.24|20913.24|8
1631755610000|2021-09-16 01:26:50|21033.83|20913.83|21033.4|20913.4|21034.19|20914.19|21033.4|20913.4|10
1631755620000|2021-09-16 01:27:00|21033.18|20913.18|21030.44|20910.44|21033.34|20913.34|21030.44|20910.44|10
1631755630000|2021-09-16 01:27:10|21030.1|20910.1|21029.93|20909.93|21030.1|20910.1|21029.17|20909.17|10
1631755640000|2021-09-16 01:27:20|21030.06|20910.06|21031.06|20911.06|21031.06|20911.06|21030.06|20910.06|10
1631755650000|2021-09-16 01:27:30|21031.05|20911.05|21030.86|20910.86|21031.92|20911.92|21030.18|20910.18|10
1631755660000|2021-09-16 01:27:40|21030.57|20910.57|21029.39|20909.39|21030.57|20910.57|21029.39|20909.39|9
1631755670000|2021-09-16 01:27:50|21029.94|20909.94|21028.05|20908.05|21029.94|20909.94|21028.01|20908.01|10
1631755680000|2021-09-16 01:28:00|21027.47|20907.47|21026.5|20906.5|21027.49|20907.49|21026.46|20906.46|10
1631755690000|2021-09-16 01:28:10|21026.3|20906.3|21024.95|20904.95|21026.3|20906.3|21024.95|20904.95|10
1631755700000|2021-09-16 01:28:20|21025.27|20905.27|21024.66|20904.66|21025.27|20905.27|21024.65|20904.65|8
1631755710000|2021-09-16 01:28:30|21024.72|20904.72|21024.07|20904.07|21024.72|20904.72|21023.72|20903.72|8
1631755720000|2021-09-16 01:28:40|21023.98|20903.98|21023.2|20903.2|21024.04|20904.04|21023.07|20903.07|7
1631755730000|2021-09-16 01:28:50|21023.17|20903.17|21022.81|20902.81|21023.17|20903.17|21022.58|20902.58|9
1631755740000|2021-09-16 01:29:00|21022.87|20902.87|21019.99|20899.99|21023.03|20903.03|21019.99|20899.99|10
1631755750000|2021-09-16 01:29:10|21019.89|20899.89|21017.98|20897.98|21020.3|20900.3|21017.98|20897.98|10
1631755760000|2021-09-16 01:29:20|21017.93|20897.93|21019.92|20899.92|21019.92|20899.92|21017.46|20897.46|10
1631755770000|2021-09-16 01:29:30|21020.03|20900.03|21021.34|20901.34|21021.71|20901.71|21019.97|20899.97|9
1631755780000|2021-09-16 01:29:40|21021.64|20901.64|21021.37|20901.37|21021.83|20901.83|21021.32|20901.32|10
1631755790000|2021-09-16 01:29:50|21021.5|20901.5|21023.15|20903.15|21023.15|20903.15|21021.47|20901.47|9
1631755800000|2021-09-16 01:30:00|21023.4|20903.4|21023.8|20903.8|21024.36|20904.36|21023.4|20903.4|10
1631755810000|2021-09-16 01:30:10|21023.81|20903.81|21023.69|20903.69|21024.37|20904.37|21023.69|20903.69|9
1631755820000|2021-09-16 01:30:20|21023.56|20903.56|21023.19|20903.19|21024.05|20904.05|21023.19|20903.19|10
1631755830000|2021-09-16 01:30:30|21023.32|20903.32|21023.07|20903.07|21023.32|20903.32|21023.07|20903.07|4
1631755840000|2021-09-16 01:30:40|21023.15|20903.15|21022.54|20902.54|21023.15|20903.15|21022.38|20902.38|8
1631755850000|2021-09-16 01:30:50|21022.96|20902.96|21023.4|20903.4|21023.76|20903.76|21022.96|20902.96|9
1631755860000|2021-09-16 01:31:00|21023.5|20903.5|21022.55|20902.55|21024.29|20904.29|21022.52|20902.52|10
1631755870000|2021-09-16 01:31:10|21022.53|20902.53|21022.04|20902.04|21023.12|20903.12|21022.04|20902.04|10
1631755880000|2021-09-16 01:31:20|21021.87|20901.87|21022.28|20902.28|21022.66|20902.66|21021.33|20901.33|9
1631755890000|2021-09-16 01:31:30|21022.31|20902.31|21022.61|20902.61|21022.82|20902.82|21022.08|20902.08|10
1631755900000|2021-09-16 01:31:40|21021.99|20901.99|21021.81|20901.81|21022.08|20902.08|21021.73|20901.73|10
1631755910000|2021-09-16 01:31:50|21021.9|20901.9|21022.83|20902.83|21023.66|20903.66|21021.9|20901.9|9
1631755920000|2021-09-16 01:32:00|21022.79|20902.79|21021.18|20901.18|21022.79|20902.79|21021.18|20901.18|9
1631755930000|2021-09-16 01:32:10|21021.28|20901.28|21018.91|20898.91|21021.28|20901.28|21018.91|20898.91|9
1631755940000|2021-09-16 01:32:20|21018.76|20898.76|21017.66|20897.66|21018.76|20898.76|21017.66|20897.66|9
1631755950000|2021-09-16 01:32:30|21017.79|20897.79|21016.78|20896.78|21017.98|20897.98|21016.78|20896.78|8
1631755960000|2021-09-16 01:32:40|21016.61|20896.61|21016.67|20896.67|21016.7|20896.7|21016.34|20896.34|9
1631755970000|2021-09-16 01:32:50|21016.77|20896.77|21016.85|20896.85|21016.85|20896.85|21016.57|20896.57|8
1631755980000|2021-09-16 01:33:00|21016.84|20896.84|21015.17|20895.17|21016.84|20896.84|21015.17|20895.17|10
1631755990000|2021-09-16 01:33:10|21015.19|20895.19|21015.66|20895.66|21015.66|20895.66|21014.07|20894.07|10
1631756000000|2021-09-16 01:33:20|21016.15|20896.15|21014.73|20894.73|21016.37|20896.37|21014.71|20894.71|10
1631756010000|2021-09-16 01:33:30|21014.68|20894.68|21014.18|20894.18|21014.85|20894.85|21014.14|20894.14|9
1631756020000|2021-09-16 01:33:40|21014.23|20894.23|21011.91|20891.91|21014.25|20894.25|21011.91|20891.91|9
1631756030000|2021-09-16 01:33:50|21011.52|20891.52|21009.06|20889.06|21011.52|20891.52|21009.05|20889.05|10
1631756040000|2021-09-16 01:34:00|21008.88|20888.88|21008.11|20888.11|21008.88|20888.88|21007.83|20887.83|10
1631756050000|2021-09-16 01:34:10|21007.59|20887.59|21006.42|20886.42|21007.66|20887.66|21006.42|20886.42|10
1631756060000|2021-09-16 01:34:20|21006.12|20886.12|21004.44|20884.44|21006.75|20886.75|21004.44|20884.44|9
1631756070000|2021-09-16 01:34:30|21004.42|20884.42|21002.51|20882.51|21004.42|20884.42|21002.51|20882.51|10
1631756080000|2021-09-16 01:34:40|21002.89|20882.89|21000.73|20880.73|21002.92|20882.92|21000.4|20880.4|9
1631756090000|2021-09-16 01:34:50|21000.38|20880.38|20999.1|20879.1|21000.42|20880.42|20998.75|20878.75|10
1631756100000|2021-09-16 01:35:00|20999|20879|20997.51|20877.51|20999|20879|20997.5|20877.5|9
1631756110000|2021-09-16 01:35:10|20997.34|20877.34|20997.23|20877.23|20997.68|20877.68|20996.96|20876.96|10
1631756120000|2021-09-16 01:35:20|20997.29|20877.29|20996.83|20876.83|20997.29|20877.29|20996.67|20876.67|10
1631756130000|2021-09-16 01:35:30|20996.85|20876.85|20996.61|20876.61|20997.12|20877.12|20996.61|20876.61|9
1631756140000|2021-09-16 01:35:40|20996.5|20876.5|20998.34|20878.34|20998.34|20878.34|20996.3|20876.3|9
1631756150000|2021-09-16 01:35:50|20998.33|20878.33|20995.98|20875.98|20998.33|20878.33|20995.98|20875.98|10
1631756160000|2021-09-16 01:36:00|20995.27|20875.27|20994.72|20874.72|20995.56|20875.56|20994.65|20874.65|9
1631756170000|2021-09-16 01:36:10|20993.92|20873.92|20994.64|20874.64|20994.7|20874.7|20993.92|20873.92|10
1631756180000|2021-09-16 01:36:20|20994.24|20874.24|20992.16|20872.16|20994.24|20874.24|20992.16|20872.16|10
1631756190000|2021-09-16 01:36:30|20992.07|20872.07|20989.87|20869.87|20992.07|20872.07|20989.77|20869.77|10
1631756200000|2021-09-16 01:36:40|20989.62|20869.62|20989.74|20869.74|20989.82|20869.82|20989.4|20869.4|10
1631756210000|2021-09-16 01:36:50|20989.72|20869.72|20991.09|20871.09|20991.09|20871.09|20989.72|20869.72|9
1631756220000|2021-09-16 01:37:00|20991.14|20871.14|20990.24|20870.24|20991.14|20871.14|20990.22|20870.22|10
1631756230000|2021-09-16 01:37:10|20989.83|20869.83|20984.43|20864.43|20989.83|20869.83|20984.43|20864.43|10
1631756240000|2021-09-16 01:37:20|20983.77|20863.77|20984.78|20864.78|20984.78|20864.78|20983.59|20863.59|10
1631756250000|2021-09-16 01:37:30|20985.46|20865.46|20988.57|20868.57|20988.68|20868.68|20985.46|20865.46|9
1631756260000|2021-09-16 01:37:40|20988.31|20868.31|20985.03|20865.03|20988.71|20868.71|20985.03|20865.03|10
1631756270000|2021-09-16 01:37:50|20985.23|20865.23|20988.84|20868.84|20988.84|20868.84|20985.23|20865.23|10
1631756280000|2021-09-16 01:38:00|20988.5|20868.5|20986.68|20866.68|20988.5|20868.5|20986.16|20866.16|10
1631756290000|2021-09-16 01:38:10|20986.9|20866.9|20988.09|20868.09|20988.12|20868.12|20986.53|20866.53|10
1631756300000|2021-09-16 01:38:20|20988.19|20868.19|20988.67|20868.67|20988.75|20868.75|20987.94|20867.94|9
1631756310000|2021-09-16 01:38:30|20988.36|20868.36|20991.39|20871.39|20991.56|20871.56|20988.36|20868.36|10
1631756320000|2021-09-16 01:38:40|20991.68|20871.68|20993.01|20873.01|20993.01|20873.01|20991.59|20871.59|10
1631756330000|2021-09-16 01:38:50|20993.09|20873.09|20992.44|20872.44|20993.12|20873.12|20991.96|20871.96|9
1631756340000|2021-09-16 01:39:00|20992.6|20872.6|20995.08|20875.08|20995.16|20875.16|20992.6|20872.6|9
1631756350000|2021-09-16 01:39:10|20995.07|20875.07|20996.54|20876.54|20996.54|20876.54|20994.94|20874.94|10
1631756360000|2021-09-16 01:39:20|20996.86|20876.86|20996.85|20876.85|20997.8|20877.8|20996.85|20876.85|10
1631756370000|2021-09-16 01:39:30|20996.89|20876.89|20993.4|20873.4|20996.89|20876.89|20993.4|20873.4|9
1631756380000|2021-09-16 01:39:40|20992.94|20872.94|20992.77|20872.77|20993.18|20873.18|20991.79|20871.79|10
1631756390000|2021-09-16 01:39:50|20992.78|20872.78|20989.32|20869.32|20992.78|20872.78|20989.32|20869.32|10
1631756400000|2021-09-16 01:40:00|20988.58|20868.58|20989.45|20869.45|20989.45|20869.45|20988.05|20868.05|9
1631756410000|2021-09-16 01:40:10|20990.19|20870.19|20991.98|20871.98|20991.98|20871.98|20990.19|20870.19|9
1631756420000|2021-09-16 01:40:20|20993.14|20873.14|20995.36|20875.36|20995.36|20875.36|20993.14|20873.14|9
1631756430000|2021-09-16 01:40:30|20995.4|20875.4|20995.37|20875.37|20996.22|20876.22|20994.89|20874.89|8
1631756440000|2021-09-16 01:40:40|20995.33|20875.33|20997.86|20877.86|20998.4|20878.4|20995.33|20875.33|10
1631756450000|2021-09-16 01:40:50|20998.33|20878.33|20998.68|20878.68|20998.82|20878.82|20998.03|20878.03|10
1631756460000|2021-09-16 01:41:00|20998.75|20878.75|21001.04|20881.04|21001.04|20881.04|20998.64|20878.64|10
1631756470000|2021-09-16 01:41:10|21001.34|20881.34|20998.46|20878.46|21001.85|20881.85|20998.46|20878.46|10
1631756480000|2021-09-16 01:41:20|20998.12|20878.12|20997.87|20877.87|20998.26|20878.26|20997.57|20877.57|10
1631756490000|2021-09-16 01:41:30|20997.62|20877.62|20996.23|20876.23|20997.62|20877.62|20996.11|20876.11|10
1631756500000|2021-09-16 01:41:40|20996.03|20876.03|20995.04|20875.04|20996.17|20876.17|20995.04|20875.04|10
1631756510000|2021-09-16 01:41:50|20995.13|20875.13|20992.48|20872.48|20995.14|20875.14|20992.48|20872.48|10
1631756520000|2021-09-16 01:42:00|20991.74|20871.74|20989.43|20869.43|20991.74|20871.74|20989.43|20869.43|10
1631756530000|2021-09-16 01:42:10|20988.94|20868.94|20989.12|20869.12|20989.21|20869.21|20988.9|20868.9|9
1631756540000|2021-09-16 01:42:20|20989.14|20869.14|20989.45|20869.45|20989.45|20869.45|20988.96|20868.96|9
1631756550000|2021-09-16 01:42:30|20989.47|20869.47|20985.9|20865.9|20989.57|20869.57|20985.9|20865.9|8
1631756560000|2021-09-16 01:42:40|20985.33|20865.33|20983.76|20863.76|20985.38|20865.38|20983.76|20863.76|10
1631756570000|2021-09-16 01:42:50|20983.68|20863.68|20982.3|20862.3|20983.68|20863.68|20982.2|20862.2|9
1631756580000|2021-09-16 01:43:00|20982.21|20862.21|20979.88|20859.88|20982.21|20862.21|20979.79|20859.79|10
1631756590000|2021-09-16 01:43:10|20979.49|20859.49|20978.15|20858.15|20979.83|20859.83|20978.06|20858.06|10
1631756600000|2021-09-16 01:43:20|20978.31|20858.31|20979.64|20859.64|20980.26|20860.26|20978.31|20858.31|10
1631756610000|2021-09-16 01:43:30|20980.02|20860.02|20977.71|20857.71|20980.02|20860.02|20977.71|20857.71|10
1631756620000|2021-09-16 01:43:40|20978|20858|20978.39|20858.39|20978.71|20858.71|20978|20858|10
1631756630000|2021-09-16 01:43:50|20978.41|20858.41|20977.3|20857.3|20978.86|20858.86|20977.3|20857.3|9
1631756640000|2021-09-16 01:44:00|20977.34|20857.34|20978.29|20858.29|20978.38|20858.38|20977.34|20857.34|7
1631756650000|2021-09-16 01:44:10|20978.16|20858.16|20975.87|20855.87|20978.16|20858.16|20975.87|20855.87|10
1631756660000|2021-09-16 01:44:20|20975.76|20855.76|20973.94|20853.94|20975.76|20855.76|20973.79|20853.79|8
1631756670000|2021-09-16 01:44:30|20974.15|20854.15|20973.32|20853.32|20974.16|20854.16|20973.32|20853.32|9
1631756680000|2021-09-16 01:44:40|20972.79|20852.79|20970.8|20850.8|20972.79|20852.79|20970.8|20850.8|7
1631756690000|2021-09-16 01:44:50|20970.83|20850.83|20969.38|20849.38|20971.06|20851.06|20969.38|20849.38|9
1631756700000|2021-09-16 01:45:00|20969.63|20849.63|20970.86|20850.86|20970.86|20850.86|20969.57|20849.57|9
1631756710000|2021-09-16 01:45:10|20970.37|20850.37|20969.54|20849.54|20970.37|20850.37|20969.48|20849.48|10
1631756720000|2021-09-16 01:45:20|20969.3|20849.3|20971.05|20851.05|20971.05|20851.05|20969.1|20849.1|10
1631756730000|2021-09-16 01:45:30|20971.19|20851.19|20971.03|20851.03|20971.88|20851.88|20971.03|20851.03|9
1631756740000|2021-09-16 01:45:40|20971.04|20851.04|20971.04|20851.04|20971.04|20851.04|20970.5|20850.5|9
1631756750000|2021-09-16 01:45:50|20970.58|20850.58|20971.34|20851.34|20971.57|20851.57|20970.55|20850.55|10
1631756760000|2021-09-16 01:46:00|20972.22|20852.22|20974.48|20854.48|20975.43|20855.43|20972.22|20852.22|10
1631756770000|2021-09-16 01:46:10|20974.74|20854.74|20973.59|20853.59|20975.03|20855.03|20973.28|20853.28|10
1631756780000|2021-09-16 01:46:20|20973.61|20853.61|20973.72|20853.72|20975.02|20855.02|20973.56|20853.56|9
1631756790000|2021-09-16 01:46:30|20973.73|20853.73|20976.43|20856.43|20976.59|20856.59|20973.6|20853.6|10
1631756800000|2021-09-16 01:46:40|20975.21|20855.21|20978.94|20858.94|20978.94|20858.94|20975.21|20855.21|9
1631756810000|2021-09-16 01:46:50|20978.95|20858.95|20977.51|20857.51|20978.95|20858.95|20976.71|20856.71|10
1631756820000|2021-09-16 01:47:00|20977.41|20857.41|20977.23|20857.23|20977.44|20857.44|20977.11|20857.11|9
1631756830000|2021-09-16 01:47:10|20977.31|20857.31|20978.75|20858.75|20979.4|20859.4|20977.31|20857.31|9
1631756840000|2021-09-16 01:47:20|20978.77|20858.77|20978.96|20858.96|20979.24|20859.24|20978.16|20858.16|10
1631756850000|2021-09-16 01:47:30|20978.99|20858.99|20980.04|20860.04|20980.3|20860.3|20977.96|20857.96|9
1631756860000|2021-09-16 01:47:40|20979.86|20859.86|20983.88|20863.88|20983.88|20863.88|20979.86|20859.86|10
1631756870000|2021-09-16 01:47:50|20984.32|20864.32|20985.03|20865.03|20986.49|20866.49|20984.32|20864.32|10
1631756880000|2021-09-16 01:48:00|20984.99|20864.99|20988.69|20868.69|20988.69|20868.69|20984.99|20864.99|10
1631756890000|2021-09-16 01:48:10|20989.55|20869.55|20989.72|20869.72|20990.31|20870.31|20989.43|20869.43|10
1631756900000|2021-09-16 01:48:20|20989.61|20869.61|20989.9|20869.9|20989.9|20869.9|20988.89|20868.89|10
1631756910000|2021-09-16 01:48:30|20989.84|20869.84|20989.12|20869.12|20989.86|20869.86|20988.92|20868.92|10
1631756920000|2021-09-16 01:48:40|20988.88|20868.88|20990.04|20870.04|20990.37|20870.37|20988.85|20868.85|10
1631756930000|2021-09-16 01:48:50|20989.97|20869.97|20987.71|20867.71|20990.2|20870.2|20987.71|20867.71|10
1631756940000|2021-09-16 01:49:00|20987.53|20867.53|20987.91|20867.91|20987.99|20867.99|20987.15|20867.15|10
1631756950000|2021-09-16 01:49:10|20987.97|20867.97|20987.77|20867.77|20988.14|20868.14|20987.39|20867.39|9
1631756960000|2021-09-16 01:49:20|20987.7|20867.7|20990.9|20870.9|20990.9|20870.9|20987.7|20867.7|9
1631756970000|2021-09-16 01:49:30|20990.97|20870.97|20991.67|20871.67|20992.27|20872.27|20990.88|20870.88|10
1631756980000|2021-09-16 01:49:40|20991.77|20871.77|20992.1|20872.1|20992.27|20872.27|20991.77|20871.77|8
1631756990000|2021-09-16 01:49:50|20992.12|20872.12|20990.61|20870.61|20992.41|20872.41|20990.61|20870.61|10
1631757000000|2021-09-16 01:50:00|20990.38|20870.38|20990.72|20870.72|20990.97|20870.97|20990.14|20870.14|10
1631757010000|2021-09-16 01:50:10|20990.76|20870.76|20989.22|20869.22|20990.87|20870.87|20988.96|20868.96|9
1631757020000|2021-09-16 01:50:20|20989.04|20869.04|20989.44|20869.44|20989.44|20869.44|20988.78|20868.78|10
1631757030000|2021-09-16 01:50:30|20989.43|20869.43|20989.13|20869.13|20989.65|20869.65|20988.13|20868.13|9
1631757040000|2021-09-16 01:50:40|20989.23|20869.23|20987.7|20867.7|20989.23|20869.23|20987.68|20867.68|9
1631757050000|2021-09-16 01:50:50|20987.68|20867.68|20986.88|20866.88|20988.02|20868.02|20986.88|20866.88|9
1631757060000|2021-09-16 01:51:00|20986.75|20866.75|20986.83|20866.83|20986.83|20866.83|20986.06|20866.06|10
1631757070000|2021-09-16 01:51:10|20986.79|20866.79|20985.77|20865.77|20987.11|20867.11|20985.72|20865.72|9
1631757080000|2021-09-16 01:51:20|20985.98|20865.98|20985.71|20865.71|20986.63|20866.63|20984.4|20864.4|10
1631757090000|2021-09-16 01:51:30|20985.8|20865.8|20984.85|20864.85|20986.3|20866.3|20984.77|20864.77|10
1631757100000|2021-09-16 01:51:40|20984.99|20864.99|20984.56|20864.56|20985.34|20865.34|20984.49|20864.49|10
1631757110000|2021-09-16 01:51:50|20984.7|20864.7|20983.05|20863.05|20984.7|20864.7|20983.05|20863.05|10
1631757120000|2021-09-16 01:52:00|20982.23|20862.23|20982.44|20862.44|20982.44|20862.44|20981.89|20861.89|9
1631757130000|2021-09-16 01:52:10|20982.93|20862.93|20982.81|20862.81|20983.44|20863.44|20982.71|20862.71|10
1631757140000|2021-09-16 01:52:20|20982.78|20862.78|20981.96|20861.96|20983.07|20863.07|20981.84|20861.84|10
1631757150000|2021-09-16 01:52:30|20981.94|20861.94|20984.52|20864.52|20984.52|20864.52|20981.94|20861.94|9
1631757160000|2021-09-16 01:52:40|20984.3|20864.3|20984.15|20864.15|20984.31|20864.31|20983.91|20863.91|9
1631757170000|2021-09-16 01:52:50|20984.52|20864.52|20984.67|20864.67|20985.42|20865.42|20984.52|20864.52|10
1631757180000|2021-09-16 01:53:00|20984.75|20864.75|20986.59|20866.59|20986.59|20866.59|20984.05|20864.05|10
1631757190000|2021-09-16 01:53:10|20986.47|20866.47|20982.14|20862.14|20986.67|20866.67|20982.14|20862.14|10
1631757200000|2021-09-16 01:53:20|20981.72|20861.72|20983.06|20863.06|20983.06|20863.06|20981.72|20861.72|10
1631757210000|2021-09-16 01:53:30|20983.04|20863.04|20982.78|20862.78|20983.88|20863.88|20982.78|20862.78|10
1631757220000|2021-09-16 01:53:40|20982.9|20862.9|20983.15|20863.15|20983.19|20863.19|20982.81|20862.81|8
1631757230000|2021-09-16 01:53:50|20982.64|20862.64|20981.93|20861.93|20982.64|20862.64|20981.89|20861.89|9
1631757240000|2021-09-16 01:54:00|20982.62|20862.62|20980.39|20860.39|20982.62|20862.62|20980.39|20860.39|10
1631757250000|2021-09-16 01:54:10|20981.84|20861.84|20980.64|20860.64|20982.16|20862.16|20980.64|20860.64|10
1631757260000|2021-09-16 01:54:20|20980.48|20860.48|20977.91|20857.91|20980.48|20860.48|20977.91|20857.91|10
1631757270000|2021-09-16 01:54:30|20977.88|20857.88|20978.94|20858.94|20978.94|20858.94|20977.88|20857.88|9
1631757280000|2021-09-16 01:54:40|20979.59|20859.59|20984.37|20864.37|20984.37|20864.37|20979.59|20859.59|10
1631757290000|2021-09-16 01:54:50|20983.54|20863.54|20983.55|20863.55|20983.92|20863.92|20983.23|20863.23|10
1631757300000|2021-09-16 01:55:00|20983.92|20863.92|20985.73|20865.73|20985.73|20865.73|20983.92|20863.92|10
1631757310000|2021-09-16 01:55:10|20986.02|20866.02|20989.48|20869.48|20989.48|20869.48|20986.02|20866.02|10
1631757320000|2021-09-16 01:55:20|20989.49|20869.49|20992.67|20872.67|20992.83|20872.83|20989.49|20869.49|10
1631757330000|2021-09-16 01:55:30|20992.48|20872.48|20993.96|20873.96|20993.96|20873.96|20992.48|20872.48|10
1631757340000|2021-09-16 01:55:40|20994.04|20874.04|20995.06|20875.06|20995.24|20875.24|20993.95|20873.95|9
1631757350000|2021-09-16 01:55:50|20995.15|20875.15|20999.02|20879.02|20999.02|20879.02|20995.15|20875.15|10
1631757360000|2021-09-16 01:56:00|20998.95|20878.95|21000.3|20880.3|21000.62|20880.62|20998.95|20878.95|9
1631757370000|2021-09-16 01:56:10|21000.45|20880.45|21006.33|20886.33|21006.33|20886.33|21000.45|20880.45|10
1631757380000|2021-09-16 01:56:20|21005.83|20885.83|21010.92|20890.92|21010.92|20890.92|21005.83|20885.83|10
1631757390000|2021-09-16 01:56:30|21011.09|20891.09|21014.02|20894.02|21014.02|20894.02|21010.25|20890.25|10
1631757400000|2021-09-16 01:56:40|21014.21|20894.21|21012.86|20892.86|21014.84|20894.84|21012.86|20892.86|10
1631757410000|2021-09-16 01:56:50|21012.04|20892.04|21011.67|20891.67|21012.14|20892.14|21010.94|20890.94|10
1631757420000|2021-09-16 01:57:00|21012.34|20892.34|21016.55|20896.55|21016.55|20896.55|21012.34|20892.34|10
1631757430000|2021-09-16 01:57:10|21017.16|20897.16|21019.6|20899.6|21019.99|20899.99|21017.16|20897.16|10
1631757440000|2021-09-16 01:57:20|21019.8|20899.8|21019.38|20899.38|21019.8|20899.8|21019.01|20899.01|9
1631757450000|2021-09-16 01:57:30|21019.14|20899.14|21018.61|20898.61|21019.21|20899.21|21018.61|20898.61|10
1631757460000|2021-09-16 01:57:40|21018.5|20898.5|21021.51|20901.51|21021.51|20901.51|21018.5|20898.5|10
1631757470000|2021-09-16 01:57:50|21021.43|20901.43|21022.1|20902.1|21022.11|20902.11|21021.43|20901.43|10
1631757480000|2021-09-16 01:58:00|21022.26|20902.26|21021.72|20901.72|21022.26|20902.26|21021.16|20901.16|10
1631757490000|2021-09-16 01:58:10|21021.87|20901.87|21021.88|20901.88|21022.14|20902.14|21021.73|20901.73|10
1631757500000|2021-09-16 01:58:20|21021.51|20901.51|21019.86|20899.86|21021.51|20901.51|21019.86|20899.86|9
1631757510000|2021-09-16 01:58:30|21019.81|20899.81|21019.3|20899.3|21019.94|20899.94|21019.3|20899.3|10
1631757520000|2021-09-16 01:58:40|21019.44|20899.44|21017.53|20897.53|21019.44|20899.44|21017.53|20897.53|10
1631757530000|2021-09-16 01:58:50|21016.35|20896.35|21015.95|20895.95|21016.39|20896.39|21015.95|20895.95|9
1631757540000|2021-09-16 01:59:00|21015.88|20895.88|21014.01|20894.01|21015.88|20895.88|21014.01|20894.01|10
1631757550000|2021-09-16 01:59:10|21013.8|20893.8|21008.37|20888.37|21013.8|20893.8|21008.36|20888.36|10
1631757560000|2021-09-16 01:59:20|21007.49|20887.49|21007.06|20887.06|21007.49|20887.49|21006.56|20886.56|10
1631757570000|2021-09-16 01:59:30|21007.33|20887.33|21008.25|20888.25|21008.25|20888.25|21007.28|20887.28|9
1631757580000|2021-09-16 01:59:40|21008.27|20888.27|21007.55|20887.55|21008.94|20888.94|21007.55|20887.55|10
1631757590000|2021-09-16 01:59:50|21007.03|20887.03|21006.65|20886.65|21007.1|20887.1|21006.52|20886.52|9
1631757600000|2021-09-16 02:00:00|21006.58|20886.58|21003.56|20883.56|21006.58|20886.58|21003.56|20883.56|9
1631757610000|2021-09-16 02:00:10|21003.41|20883.41|21003.74|20883.74|21003.95|20883.95|21003.41|20883.41|10
1631757620000|2021-09-16 02:00:20|21003.71|20883.71|21001.44|20881.44|21003.78|20883.78|21001.44|20881.44|10
1631757630000|2021-09-16 02:00:30|21001|20881|21000.25|20880.25|21001.38|20881.38|21000.25|20880.25|9
1631757640000|2021-09-16 02:00:40|21001.48|20881.48|21002.25|20882.25|21002.43|20882.43|21001.48|20881.48|10
1631757650000|2021-09-16 02:00:50|21002.7|20882.7|21003.62|20883.62|21003.64|20883.64|21002.7|20882.7|10
1631757660000|2021-09-16 02:01:00|21003.84|20883.84|21002.63|20882.63|21003.84|20883.84|21002.28|20882.28|9
1631757670000|2021-09-16 02:01:10|21001.9|20881.9|21000.7|20880.7|21001.9|20881.9|21000.63|20880.63|10
1631757680000|2021-09-16 02:01:20|21000.67|20880.67|20999.09|20879.09|21000.71|20880.71|20998.88|20878.88|8
1631757690000|2021-09-16 02:01:30|20999.03|20879.03|20999.72|20879.72|20999.72|20879.72|20998.96|20878.96|10
1631757700000|2021-09-16 02:01:40|20999.77|20879.77|21000.51|20880.51|21000.52|20880.52|20999.36|20879.36|10
1631757710000|2021-09-16 02:01:50|21000.17|20880.17|21000.24|20880.24|21002.53|20882.53|21000.13|20880.13|10
1631757720000|2021-09-16 02:02:00|21000.86|20880.86|21000.02|20880.02|21000.95|20880.95|21000.02|20880.02|9
1631757730000|2021-09-16 02:02:10|20999.86|20879.86|21001.34|20881.34|21002.15|20882.15|20999.76|20879.76|9
1631757740000|2021-09-16 02:02:20|21001.3|20881.3|21003.16|20883.16|21003.16|20883.16|21001.3|20881.3|10
1631757750000|2021-09-16 02:02:30|21003.06|20883.06|21003.77|20883.77|21004.15|20884.15|21002.99|20882.99|10
1631757760000|2021-09-16 02:02:40|21004.16|20884.16|21003.64|20883.64|21004.58|20884.58|21003.64|20883.64|8
1631757770000|2021-09-16 02:02:50|21003.62|20883.62|21000.92|20880.92|21003.62|20883.62|21000.92|20880.92|10
1631757780000|2021-09-16 02:03:00|21000.58|20880.58|20998.27|20878.27|21000.58|20880.58|20998.27|20878.27|10
1631757790000|2021-09-16 02:03:10|20997.78|20877.78|20997.03|20877.03|20997.78|20877.78|20996.67|20876.67|10
1631757800000|2021-09-16 02:03:20|20997.28|20877.28|20995.82|20875.82|20997.36|20877.36|20995.82|20875.82|9
1631757810000|2021-09-16 02:03:30|20995.72|20875.72|20992.7|20872.7|20995.74|20875.74|20992.7|20872.7|10
1631757820000|2021-09-16 02:03:40|20992.6|20872.6|20988.35|20868.35|20992.6|20872.6|20988.35|20868.35|10
1631757830000|2021-09-16 02:03:50|20989.47|20869.47|20985.76|20865.76|20989.47|20869.47|20985.76|20865.76|9
1631757840000|2021-09-16 02:04:00|20985.91|20865.91|20984.11|20864.11|20985.91|20865.91|20984.11|20864.11|10
1631757850000|2021-09-16 02:04:10|20983.97|20863.97|20980.18|20860.18|20983.97|20863.97|20980.18|20860.18|10
1631757860000|2021-09-16 02:04:20|20979.92|20859.92|20977.9|20857.9|20979.92|20859.92|20977.83|20857.83|10
1631757870000|2021-09-16 02:04:30|20977.44|20857.44|20975.33|20855.33|20977.69|20857.69|20975.33|20855.33|10
1631757880000|2021-09-16 02:04:40|20974.47|20854.47|20973.85|20853.85|20974.59|20854.59|20973.4|20853.4|9
1631757890000|2021-09-16 02:04:50|20973.44|20853.44|20971.8|20851.8|20973.44|20853.44|20971.8|20851.8|8
1631757900000|2021-09-16 02:05:00|20971.96|20851.96|20971.07|20851.07|20972.24|20852.24|20971.07|20851.07|10
1631757910000|2021-09-16 02:05:10|20970.53|20850.53|20971.42|20851.42|20971.42|20851.42|20970.53|20850.53|8
1631757920000|2021-09-16 02:05:20|20971.56|20851.56|20969.37|20849.37|20971.79|20851.79|20969.31|20849.31|10
1631757930000|2021-09-16 02:05:30|20969.79|20849.79|20966.07|20846.07|20969.79|20849.79|20966.07|20846.07|9
1631757940000|2021-09-16 02:05:40|20966.23|20846.23|20965.39|20845.39|20966.23|20846.23|20965.34|20845.34|9
1631757950000|2021-09-16 02:05:50|20965.22|20845.22|20965.37|20845.37|20965.97|20845.97|20964.96|20844.96|9
1631757960000|2021-09-16 02:06:00|20965.48|20845.48|20964.57|20844.57|20965.48|20845.48|20964.29|20844.29|9
1631757970000|2021-09-16 02:06:10|20964.37|20844.37|20963.54|20843.54|20964.37|20844.37|20963.51|20843.51|10
1631757980000|2021-09-16 02:06:20|20963.78|20843.78|20963.48|20843.48|20963.8|20843.8|20963.32|20843.32|10
1631757990000|2021-09-16 02:06:30|20963.71|20843.71|20963.72|20843.72|20964.43|20844.43|20963.56|20843.56|10
1631758000000|2021-09-16 02:06:40|20963.54|20843.54|20968.32|20848.32|20968.32|20848.32|20963.54|20843.54|9
1631758010000|2021-09-16 02:06:50|20969.41|20849.41|20977.8|20857.8|20977.8|20857.8|20969.41|20849.41|10
1631758020000|2021-09-16 02:07:00|20978.06|20858.06|20983.26|20863.26|20983.26|20863.26|20978.06|20858.06|10
1631758030000|2021-09-16 02:07:10|20984.35|20864.35|20987.24|20867.24|20987.24|20867.24|20984.35|20864.35|10
1631758040000|2021-09-16 02:07:20|20987.66|20867.66|20997.77|20877.77|20998.01|20878.01|20987.66|20867.66|10
1631758050000|2021-09-16 02:07:30|20998|20878|21000.61|20880.61|21000.61|20880.61|20998|20878|10
1631758060000|2021-09-16 02:07:40|21003.86|20883.86|21004.05|20884.05|21004.27|20884.27|21002.03|20882.03|9
1631758070000|2021-09-16 02:07:50|21004.96|20884.96|21006.77|20886.77|21006.77|20886.77|21004.01|20884.01|10
1631758080000|2021-09-16 02:08:00|21008.05|20888.05|21018.19|20898.19|21018.19|20898.19|21008.05|20888.05|10
1631758090000|2021-09-16 02:08:10|21018.59|20898.59|21019.16|20899.16|21019.61|20899.61|21018.59|20898.59|10
1631758100000|2021-09-16 02:08:20|21022.3|20902.3|21022.69|20902.69|21022.69|20902.69|21020.46|20900.46|9
1631758110000|2021-09-16 02:08:30|21022.52|20902.52|21025.61|20905.61|21025.61|20905.61|21022.37|20902.37|10
1631758120000|2021-09-16 02:08:40|21026.2|20906.2|21025.56|20905.56|21029.15|20909.15|21025.25|20905.25|10
1631758130000|2021-09-16 02:08:50|21026.6|20906.6|21024.74|20904.74|21028.15|20908.15|21024.74|20904.74|10
1631758140000|2021-09-16 02:09:00|21024.83|20904.83|21025.24|20905.24|21025.24|20905.24|21023.32|20903.32|10
1631758150000|2021-09-16 02:09:10|21025.76|20905.76|21034.3|20914.3|21034.3|20914.3|21025.76|20905.76|10
1631758160000|2021-09-16 02:09:20|21035.11|20915.11|21035.48|20915.48|21035.53|20915.53|21034.94|20914.94|10
1631758170000|2021-09-16 02:09:30|21035.65|20915.65|21036.7|20916.7|21036.84|20916.84|21035.65|20915.65|8
1631758180000|2021-09-16 02:09:40|21037.14|20917.14|21037.49|20917.49|21037.77|20917.77|21037.14|20917.14|9
1631758190000|2021-09-16 02:09:50|21037.3|20917.3|21040.32|20920.32|21040.32|20920.32|21037.3|20917.3|9
1631758200000|2021-09-16 02:10:00|21041.7|20921.7|21043.04|20923.04|21044.37|20924.37|21041.7|20921.7|10
1631758210000|2021-09-16 02:10:10|21042.23|20922.23|21043.49|20923.49|21043.7|20923.7|21042.23|20922.23|9
1631758220000|2021-09-16 02:10:20|21043.5|20923.5|21044.51|20924.51|21044.74|20924.74|21042.18|20922.18|10
1631758230000|2021-09-16 02:10:30|21044.59|20924.59|21050.74|20930.74|21050.74|20930.74|21044.55|20924.55|10
1631758240000|2021-09-16 02:10:40|21051.93|20931.93|21057.38|20937.38|21057.38|20937.38|21051.93|20931.93|10
1631758250000|2021-09-16 02:10:50|21057.07|20937.07|21057.82|20937.82|21059.21|20939.21|21057.07|20937.07|10
1631758260000|2021-09-16 02:11:00|21057.15|20937.15|21057.32|20937.32|21057.36|20937.36|21056.73|20936.73|10
1631758270000|2021-09-16 02:11:10|21057.84|20937.84|21060.92|20940.92|21060.92|20940.92|21057.59|20937.59|10
1631758280000|2021-09-16 02:11:20|21060.75|20940.75|21061.66|20941.66|21061.66|20941.66|21060.63|20940.63|10
1631758290000|2021-09-16 02:11:30|21061.63|20941.63|21061.53|20941.53|21061.63|20941.63|21060.95|20940.95|8
1631758300000|2021-09-16 02:11:40|21061.52|20941.52|21066.41|20946.41|21066.81|20946.81|21061.52|20941.52|10
1631758310000|2021-09-16 02:11:50|21065.83|20945.83|21065.67|20945.67|21066.18|20946.18|21065.6|20945.6|10
1631758320000|2021-09-16 02:12:00|21065.66|20945.66|21063.37|20943.37|21065.66|20945.66|21063.37|20943.37|10
1631758330000|2021-09-16 02:12:10|21063.18|20943.18|21064.05|20944.05|21064.05|20944.05|21062.34|20942.34|10
1631758340000|2021-09-16 02:12:20|21063.62|20943.62|21064.71|20944.71|21064.92|20944.92|21063.62|20943.62|10
1631758350000|2021-09-16 02:12:30|21063.85|20943.85|21064.09|20944.09|21064.22|20944.22|21063.76|20943.76|10
1631758360000|2021-09-16 02:12:40|21063.71|20943.71|21062.86|20942.86|21064|20944|21062.83|20942.83|10
1631758370000|2021-09-16 02:12:50|21061.9|20941.9|21059.37|20939.37|21061.9|20941.9|21059.34|20939.34|10
1631758380000|2021-09-16 02:13:00|21058.88|20938.88|21056.06|20936.06|21058.88|20938.88|21056.06|20936.06|10
1631758390000|2021-09-16 02:13:10|21056.1|20936.1|21051.45|20931.45|21056.1|20936.1|21051.45|20931.45|10
1631758400000|2021-09-16 02:13:20|21050.44|20930.44|21049.08|20929.08|21050.44|20930.44|21049.08|20929.08|10
1631758410000|2021-09-16 02:13:30|21049.19|20929.19|21047.27|20927.27|21049.86|20929.86|21047.27|20927.27|10
1631758420000|2021-09-16 02:13:40|21047.35|20927.35|21046.73|20926.73|21047.35|20927.35|21046.03|20926.03|9
1631758430000|2021-09-16 02:13:50|21046.2|20926.2|21045.4|20925.4|21046.2|20926.2|21045.4|20925.4|9
1631758440000|2021-09-16 02:14:00|21045.3|20925.3|21044.58|20924.58|21045.3|20925.3|21043.87|20923.87|10
1631758450000|2021-09-16 02:14:10|21044.77|20924.77|21045.57|20925.57|21045.57|20925.57|21044.11|20924.11|9
1631758460000|2021-09-16 02:14:20|21045.76|20925.76|21044.5|20924.5|21045.81|20925.81|21044.5|20924.5|10
1631758470000|2021-09-16 02:14:30|21044.01|20924.01|21046.18|20926.18|21046.23|20926.23|21044.01|20924.01|10
1631758480000|2021-09-16 02:14:40|21046.24|20926.24|21047.63|20927.63|21047.63|20927.63|21046.24|20926.24|10
1631758490000|2021-09-16 02:14:50|21047.79|20927.79|21049.05|20929.05|21049.32|20929.32|21047.79|20927.79|10
1631758500000|2021-09-16 02:15:00|21049.12|20929.12|21048.7|20928.7|21050.11|20930.11|21048.7|20928.7|10
1631758510000|2021-09-16 02:15:10|21048.09|20928.09|21050.39|20930.39|21050.42|20930.42|21048.09|20928.09|10
1631758520000|2021-09-16 02:15:20|21050.2|20930.2|21050.05|20930.05|21050.66|20930.66|21049.81|20929.81|10
1631758530000|2021-09-16 02:15:30|21049.93|20929.93|21049.34|20929.34|21051.19|20931.19|21049.34|20929.34|10
1631758540000|2021-09-16 02:15:40|21049.16|20929.16|21047.77|20927.77|21049.16|20929.16|21047.73|20927.73|10
1631758550000|2021-09-16 02:15:50|21047.59|20927.59|21043.88|20923.88|21047.59|20927.59|21043.88|20923.88|9
1631758560000|2021-09-16 02:16:00|21043.49|20923.49|21042.12|20922.12|21043.62|20923.62|21041.64|20921.64|9
1631758570000|2021-09-16 02:16:10|21041.57|20921.57|21041.71|20921.71|21042.23|20922.23|21041.41|20921.41|9
1631758580000|2021-09-16 02:16:20|21042.02|20922.02|21042.51|20922.51|21042.74|20922.74|21041.77|20921.77|10
1631758590000|2021-09-16 02:16:30|21042.05|20922.05|21043.07|20923.07|21043.1|20923.1|21042.05|20922.05|9
1631758600000|2021-09-16 02:16:40|21043.41|20923.41|21042.32|20922.32|21043.41|20923.41|21042.32|20922.32|10
1631758610000|2021-09-16 02:16:50|21042.39|20922.39|21042.25|20922.25|21042.42|20922.42|21041.66|20921.66|10
1631758620000|2021-09-16 02:17:00|21042.63|20922.63|21043.66|20923.66|21043.8|20923.8|21042.63|20922.63|10
1631758630000|2021-09-16 02:17:10|21043.84|20923.84|21042.91|20922.91|21043.84|20923.84|21042.91|20922.91|8
1631758640000|2021-09-16 02:17:20|21042.6|20922.6|21044.53|20924.53|21044.53|20924.53|21042.6|20922.6|10
1631758650000|2021-09-16 02:17:30|21044.63|20924.63|21043.03|20923.03|21044.8|20924.8|21043.03|20923.03|10
1631758660000|2021-09-16 02:17:40|21042.64|20922.64|21040.21|20920.21|21042.64|20922.64|21040.21|20920.21|10
1631758670000|2021-09-16 02:17:50|21038.4|20918.4|21038.51|20918.51|21038.65|20918.65|21037.19|20917.19|10
1631758680000|2021-09-16 02:18:00|21038.33|20918.33|21038.6|20918.6|21038.71|20918.71|21038.33|20918.33|9
1631758690000|2021-09-16 02:18:10|21038.37|20918.37|21035.91|20915.91|21038.37|20918.37|21035.91|20915.91|9
1631758700000|2021-09-16 02:18:20|21035.94|20915.94|21034.39|20914.39|21036.13|20916.13|21034.39|20914.39|10
1631758710000|2021-09-16 02:18:30|21033.99|20913.99|21032.45|20912.45|21035.14|20915.14|21032.45|20912.45|10
1631758720000|2021-09-16 02:18:40|21033.07|20913.07|21034.69|20914.69|21034.69|20914.69|21032.68|20912.68|10
1631758730000|2021-09-16 02:18:50|21034.29|20914.29|21032.96|20912.96|21034.29|20914.29|21032.76|20912.76|10
1631758740000|2021-09-16 02:19:00|21032.59|20912.59|21031.15|20911.15|21032.59|20912.59|21029.97|20909.97|10
1631758750000|2021-09-16 02:19:10|21030.61|20910.61|21029.86|20909.86|21031.66|20911.66|21029.86|20909.86|10
1631758760000|2021-09-16 02:19:20|21029.9|20909.9|21030.12|20910.12|21030.68|20910.68|21029.9|20909.9|10
1631758770000|2021-09-16 02:19:30|21030.01|20910.01|21028.38|20908.38|21030.11|20910.11|21028.33|20908.33|10
1631758780000|2021-09-16 02:19:40|21027.47|20907.47|21025.29|20905.29|21027.47|20907.47|21025.29|20905.29|10
1631758790000|2021-09-16 02:19:50|21025.25|20905.25|21025.54|20905.54|21025.71|20905.71|21025.25|20905.25|8
1631758800000|2021-09-16 02:20:00|21025.33|20905.33|21025.02|20905.02|21025.4|20905.4|21024.97|20904.97|8
1631758810000|2021-09-16 02:20:10|21024.85|20904.85|21024.54|20904.54|21024.85|20904.85|21024.54|20904.54|8
1631758820000|2021-09-16 02:20:20|21024.47|20904.47|21024.77|20904.77|21024.83|20904.83|21024.47|20904.47|7
1631758830000|2021-09-16 02:20:30|21024.75|20904.75|21023.59|20903.59|21024.84|20904.84|21023.59|20903.59|9
1631758840000|2021-09-16 02:20:40|21023.88|20903.88|21025.37|20905.37|21025.37|20905.37|21023.81|20903.81|10
1631758850000|2021-09-16 02:20:50|21025.63|20905.63|21026.51|20906.51|21026.51|20906.51|21025.63|20905.63|10
1631758860000|2021-09-16 02:21:00|21027.49|20907.49|21028.39|20908.39|21029|20909|21027.27|20907.27|10
1631758870000|2021-09-16 02:21:10|21028.57|20908.57|21030.38|20910.38|21030.41|20910.41|21028.57|20908.57|9
1631758880000|2021-09-16 02:21:20|21030.61|20910.61|21031.01|20911.01|21031.02|20911.02|21029.87|20909.87|10
1631758890000|2021-09-16 02:21:30|21031.52|20911.52|21029.45|20909.45|21031.52|20911.52|21029.07|20909.07|10
1631758900000|2021-09-16 02:21:40|21029.05|20909.05|21026.69|20906.69|21029.05|20909.05|21026.69|20906.69|10
1631758910000|2021-09-16 02:21:50|21026.54|20906.54|21022.34|20902.34|21026.56|20906.56|21022.34|20902.34|9
1631758920000|2021-09-16 02:22:00|21022.57|20902.57|21023.08|20903.08|21023.32|20903.32|21022.36|20902.36|10
1631758930000|2021-09-16 02:22:10|21023.18|20903.18|21022.68|20902.68|21023.2|20903.2|21022.62|20902.62|10
1631758940000|2021-09-16 02:22:20|21022.31|20902.31|21020.97|20900.97|21022.33|20902.33|21020.6|20900.6|10
1631758950000|2021-09-16 02:22:30|21021.22|20901.22|21020.99|20900.99|21021.22|20901.22|21019.94|20899.94|9
1631758960000|2021-09-16 02:22:40|21020.96|20900.96|21020.39|20900.39|21021.45|20901.45|21020.36|20900.36|10
1631758970000|2021-09-16 02:22:50|21020.3|20900.3|21021.62|20901.62|21021.62|20901.62|21020.3|20900.3|10
1631758980000|2021-09-16 02:23:00|21022.38|20902.38|21024.01|20904.01|21024.25|20904.25|21022.38|20902.38|10
1631758990000|2021-09-16 02:23:10|21024.41|20904.41|21026.68|20906.68|21026.68|20906.68|21024.14|20904.14|10
1631759000000|2021-09-16 02:23:20|21026.7|20906.7|21031.71|20911.71|21031.9|20911.9|21026.7|20906.7|10
1631759010000|2021-09-16 02:23:30|21031.69|20911.69|21037.16|20917.16|21037.16|20917.16|21031.69|20911.69|10
1631759020000|2021-09-16 02:23:40|21038.16|20918.16|21038.93|20918.93|21038.93|20918.93|21038.16|20918.16|10
1631759030000|2021-09-16 02:23:50|21039.49|20919.49|21039.64|20919.64|21040.77|20920.77|21039.06|20919.06|10
1631759040000|2021-09-16 02:24:00|21039.61|20919.61|21038.83|20918.83|21039.64|20919.64|21038.83|20918.83|10
1631759050000|2021-09-16 02:24:10|21038.81|20918.81|21038.08|20918.08|21039.06|20919.06|21038.08|20918.08|9
1631759060000|2021-09-16 02:24:20|21037.92|20917.92|21036.36|20916.36|21038.22|20918.22|21036.36|20916.36|9
1631759070000|2021-09-16 02:24:30|21036.25|20916.25|21037.15|20917.15|21037.15|20917.15|21036.18|20916.18|10
1631759080000|2021-09-16 02:24:40|21037.16|20917.16|21036.7|20916.7|21037.16|20917.16|21036.26|20916.26|8
1631759090000|2021-09-16 02:24:50|21036.67|20916.67|21035.77|20915.77|21036.76|20916.76|21035.5|20915.5|10
1631759100000|2021-09-16 02:25:00|21035.43|20915.43|21034.26|20914.26|21035.91|20915.91|21034.26|20914.26|10
1631759110000|2021-09-16 02:25:10|21034.64|20914.64|21031.78|20911.78|21034.64|20914.64|21031.78|20911.78|10
1631759120000|2021-09-16 02:25:20|21031.58|20911.58|21029.22|20909.22|21031.58|20911.58|21029.13|20909.13|10
1631759130000|2021-09-16 02:25:30|21028.79|20908.79|21028.54|20908.54|21029.4|20909.4|21028.21|20908.21|9
1631759140000|2021-09-16 02:25:40|21028.16|20908.16|21027.09|20907.09|21028.31|20908.31|21027.09|20907.09|9
1631759150000|2021-09-16 02:25:50|21027.06|20907.06|21029.34|20909.34|21029.34|20909.34|21027.06|20907.06|10
1631759160000|2021-09-16 02:26:00|21029.12|20909.12|21028.74|20908.74|21029.12|20909.12|21028.65|20908.65|10
1631759170000|2021-09-16 02:26:10|21028.69|20908.69|21029.79|20909.79|21029.79|20909.79|21027.5|20907.5|10
1631759180000|2021-09-16 02:26:20|21029.99|20909.99|21029.51|20909.51|21030.13|20910.13|21029.42|20909.42|10
1631759190000|2021-09-16 02:26:30|21029.67|20909.67|21030.15|20910.15|21031.14|20911.14|21029.51|20909.51|10
1631759200000|2021-09-16 02:26:40|21030.09|20910.09|21027.19|20907.19|21030.28|20910.28|21026.08|20906.08|10
1631759210000|2021-09-16 02:26:50|21027.14|20907.14|21025.3|20905.3|21027.14|20907.14|21025.3|20905.3|10
1631759220000|2021-09-16 02:27:00|21025.27|20905.27|21024.64|20904.64|21026.09|20906.09|21024.64|20904.64|10
1631759230000|2021-09-16 02:27:10|21024.81|20904.81|21025.97|20905.97|21025.97|20905.97|21024.33|20904.33|10
1631759240000|2021-09-16 02:27:20|21026.48|20906.48|21025.32|20905.32|21026.48|20906.48|21025.32|20905.32|8
1631759250000|2021-09-16 02:27:30|21025.11|20905.11|21025.06|20905.06|21025.52|20905.52|21025.05|20905.05|9
1631759260000|2021-09-16 02:27:40|21025.18|20905.18|21022.99|20902.99|21025.18|20905.18|21022.99|20902.99|8
1631759270000|2021-09-16 02:27:50|21023.1|20903.1|21021.61|20901.61|21023.1|20903.1|21021.61|20901.61|9
1631759280000|2021-09-16 02:28:00|21021.3|20901.3|21017.02|20897.02|21021.3|20901.3|21017.02|20897.02|10
1631759290000|2021-09-16 02:28:10|21017.36|20897.36|21017.42|20897.42|21017.5|20897.5|21016.49|20896.49|10
1631759300000|2021-09-16 02:28:20|21017.34|20897.34|21016.73|20896.73|21017.34|20897.34|21016.73|20896.73|9
1631759310000|2021-09-16 02:28:30|21016.63|20896.63|21015.75|20895.75|21016.63|20896.63|21015.64|20895.64|9
1631759320000|2021-09-16 02:28:40|21015.86|20895.86|21013.97|20893.97|21015.86|20895.86|21013.97|20893.97|7
1631759330000|2021-09-16 02:28:50|21013.88|20893.88|21013.95|20893.95|21014.08|20894.08|21013.53|20893.53|8
1631759340000|2021-09-16 02:29:00|21013.24|20893.24|21012.64|20892.64|21013.27|20893.27|21012.27|20892.27|10
1631759350000|2021-09-16 02:29:10|21012.44|20892.44|21011.17|20891.17|21012.44|20892.44|21010.98|20890.98|10
1631759360000|2021-09-16 02:29:20|21011.11|20891.11|21009.83|20889.83|21011.11|20891.11|21009.83|20889.83|10
1631759370000|2021-09-16 02:29:30|21009.41|20889.41|21007.43|20887.43|21009.41|20889.41|21007.43|20887.43|10
1631759380000|2021-09-16 02:29:40|21007.59|20887.59|21007.66|20887.66|21007.94|20887.94|21007.49|20887.49|10
1631759390000|2021-09-16 02:29:50|21007.57|20887.57|21006.54|20886.54|21007.57|20887.57|21006.54|20886.54|10
1631759400000|2021-09-16 02:30:00|21006.52|20886.52|21007.02|20887.02|21007.02|20887.02|21006.37|20886.37|9
1631759410000|2021-09-16 02:30:10|21007.2|20887.2|21006.25|20886.25|21007.7|20887.7|21006.25|20886.25|9
1631759420000|2021-09-16 02:30:20|21006.19|20886.19|21004.64|20884.64|21006.28|20886.28|21004.64|20884.64|10
1631759430000|2021-09-16 02:30:30|21004.18|20884.18|21000.84|20880.84|21005.04|20885.04|21000.84|20880.84|10
1631759440000|2021-09-16 02:30:40|21001.69|20881.69|20998.26|20878.26|21001.69|20881.69|20998.26|20878.26|10
1631759450000|2021-09-16 02:30:50|20997.68|20877.68|20994.87|20874.87|20997.68|20877.68|20994.87|20874.87|10
1631759460000|2021-09-16 02:31:00|20994.17|20874.17|20988.37|20868.37|20994.17|20874.17|20988.13|20868.13|10
1631759470000|2021-09-16 02:31:10|20987.06|20867.06|20979.14|20859.14|20987.06|20867.06|20979.14|20859.14|10
1631759480000|2021-09-16 02:31:20|20979.63|20859.63|20975.11|20855.11|20979.63|20859.63|20975.11|20855.11|10
1631759490000|2021-09-16 02:31:30|20974.07|20854.07|20969.08|20849.08|20974.15|20854.15|20969.08|20849.08|10
1631759500000|2021-09-16 02:31:40|20969.06|20849.06|20967.21|20847.21|20969.1|20849.1|20967.21|20847.21|10
1631759510000|2021-09-16 02:31:50|20967.29|20847.29|20964.83|20844.83|20967.29|20847.29|20964.32|20844.32|10
1631759520000|2021-09-16 02:32:00|20965.34|20845.34|20966.25|20846.25|20966.31|20846.31|20965.34|20845.34|9
1631759530000|2021-09-16 02:32:10|20966.33|20846.33|20965.64|20845.64|20966.42|20846.42|20965.64|20845.64|10
1631759540000|2021-09-16 02:32:20|20965.56|20845.56|20968.06|20848.06|20968.06|20848.06|20965.52|20845.52|10
1631759550000|2021-09-16 02:32:30|20968.61|20848.61|20967.56|20847.56|20969.02|20849.02|20967.56|20847.56|10
1631759560000|2021-09-16 02:32:40|20967.71|20847.71|20967.38|20847.38|20967.71|20847.71|20966.87|20846.87|10
1631759570000|2021-09-16 02:32:50|20967.37|20847.37|20964.57|20844.57|20967.37|20847.37|20964.57|20844.57|10
1631759580000|2021-09-16 02:33:00|20963.57|20843.57|20961.09|20841.09|20963.57|20843.57|20961.09|20841.09|10
1631759590000|2021-09-16 02:33:10|20960.67|20840.67|20959.56|20839.56|20960.67|20840.67|20958.72|20838.72|10
1631759600000|2021-09-16 02:33:20|20959.03|20839.03|20954.55|20834.55|20959.03|20839.03|20954.55|20834.55|10
1631759610000|2021-09-16 02:33:30|20954.34|20834.34|20957.19|20837.19|20957.19|20837.19|20954.34|20834.34|10
1631759620000|2021-09-16 02:33:40|20956.43|20836.43|20955.89|20835.89|20956.43|20836.43|20955.69|20835.69|10
1631759630000|2021-09-16 02:33:50|20954.31|20834.31|20951.17|20831.17|20954.31|20834.31|20951.17|20831.17|10
1631759640000|2021-09-16 02:34:00|20951.13|20831.13|20946.06|20826.06|20951.13|20831.13|20946.06|20826.06|10
1631759650000|2021-09-16 02:34:10|20944.9|20824.9|20945.61|20825.61|20945.61|20825.61|20944.89|20824.89|10
1631759660000|2021-09-16 02:34:20|20946.38|20826.38|20944.81|20824.81|20946.85|20826.85|20944.81|20824.81|10
1631759670000|2021-09-16 02:34:30|20944.33|20824.33|20944.85|20824.85|20945.09|20825.09|20944.11|20824.11|10
1631759680000|2021-09-16 02:34:40|20945.38|20825.38|20944.24|20824.24|20945.38|20825.38|20943.55|20823.55|10
1631759690000|2021-09-16 02:34:50|20944.4|20824.4|20944.07|20824.07|20946.1|20826.1|20942.21|20822.21|10
1631759700000|2021-09-16 02:35:00|20942.69|20822.69|20935.46|20815.46|20942.69|20822.69|20934.95|20814.95|10
1631759710000|2021-09-16 02:35:10|20934.88|20814.88|20936.13|20816.13|20936.76|20816.76|20934.76|20814.76|10
1631759720000|2021-09-16 02:35:20|20935.94|20815.94|20938.48|20818.48|20938.48|20818.48|20935.94|20815.94|8
1631759730000|2021-09-16 02:35:30|20938.95|20818.95|20940.17|20820.17|20940.43|20820.43|20938.88|20818.88|10
1631759740000|2021-09-16 02:35:40|20939.82|20819.82|20943.37|20823.37|20943.37|20823.37|20939.82|20819.82|10
1631759750000|2021-09-16 02:35:50|20943.32|20823.32|20945.73|20825.73|20945.73|20825.73|20943.32|20823.32|10
1631759760000|2021-09-16 02:36:00|20946.83|20826.83|20949.07|20829.07|20949.24|20829.24|20946.83|20826.83|10
1631759770000|2021-09-16 02:36:10|20949.84|20829.84|20952.33|20832.33|20952.81|20832.81|20949.26|20829.26|10
1631759780000|2021-09-16 02:36:20|20952.9|20832.9|20956.01|20836.01|20956.04|20836.04|20952.9|20832.9|10
1631759790000|2021-09-16 02:36:30|20956.24|20836.24|20964.54|20844.54|20964.54|20844.54|20956.24|20836.24|10
1631759800000|2021-09-16 02:36:40|20964.43|20844.43|20967.24|20847.24|20967.24|20847.24|20963.78|20843.78|10
1631759810000|2021-09-16 02:36:50|20967.23|20847.23|20968.19|20848.19|20968.75|20848.75|20967.17|20847.17|10
1631759820000|2021-09-16 02:37:00|20967.39|20847.39|20966.68|20846.68|20967.39|20847.39|20966.16|20846.16|10
1631759830000|2021-09-16 02:37:10|20966.14|20846.14|20964.77|20844.77|20966.35|20846.35|20964.77|20844.77|10
1631759840000|2021-09-16 02:37:20|20964.03|20844.03|20959.85|20839.85|20964.03|20844.03|20959.85|20839.85|10
1631759850000|2021-09-16 02:37:30|20960.68|20840.68|20958.88|20838.88|20960.68|20840.68|20958.88|20838.88|10
1631759860000|2021-09-16 02:37:40|20958.93|20838.93|20958.74|20838.74|20959.37|20839.37|20958.45|20838.45|10
1631759870000|2021-09-16 02:37:50|20958.87|20838.87|20957|20837|20959.41|20839.41|20956.9|20836.9|10
1631759880000|2021-09-16 02:38:00|20957.91|20837.91|20960.16|20840.16|20960.49|20840.49|20957.91|20837.91|10
1631759890000|2021-09-16 02:38:10|20960.38|20840.38|20960.6|20840.6|20961.37|20841.37|20960.08|20840.08|10
1631759900000|2021-09-16 02:38:20|20960.72|20840.72|20962.4|20842.4|20962.49|20842.49|20960.72|20840.72|10
1631759910000|2021-09-16 02:38:30|20962.27|20842.27|20960.88|20840.88|20962.27|20842.27|20960.56|20840.56|9
1631759920000|2021-09-16 02:38:40|20959.15|20839.15|20958.42|20838.42|20959.52|20839.52|20958.41|20838.41|10
1631759930000|2021-09-16 02:38:50|20959.36|20839.36|20958|20838|20959.52|20839.52|20957.75|20837.75|10
1631759940000|2021-09-16 02:39:00|20958.13|20838.13|20958.76|20838.76|20958.76|20838.76|20957.86|20837.86|10
1631759950000|2021-09-16 02:39:10|20958.82|20838.82|20960.68|20840.68|20961.1|20841.1|20958.82|20838.82|10
1631759960000|2021-09-16 02:39:20|20960.74|20840.74|20961.59|20841.59|20961.72|20841.72|20960.74|20840.74|10
1631759970000|2021-09-16 02:39:30|20961.51|20841.51|20961.51|20841.51|20962.32|20842.32|20961.51|20841.51|10
1631759980000|2021-09-16 02:39:40|20961.16|20841.16|20958.77|20838.77|20961.16|20841.16|20958.77|20838.77|10
1631759990000|2021-09-16 02:39:50|20958.97|20838.97|20958.09|20838.09|20959.11|20839.11|20958.09|20838.09|9
1631760000000|2021-09-16 02:40:00|20958.37|20838.37|20958.5|20838.5|20959.15|20839.15|20958.37|20838.37|10
1631760010000|2021-09-16 02:40:10|20958.6|20838.6|20959|20839|20959.44|20839.44|20958.32|20838.32|10
1631760020000|2021-09-16 02:40:20|20958.87|20838.87|20958.01|20838.01|20958.93|20838.93|20958.01|20838.01|10
1631760030000|2021-09-16 02:40:30|20957.67|20837.67|20956.73|20836.73|20957.79|20837.79|20956.73|20836.73|10
1631760040000|2021-09-16 02:40:40|20955.76|20835.76|20955.49|20835.49|20955.76|20835.76|20955.11|20835.11|10
1631760050000|2021-09-16 02:40:50|20955.45|20835.45|20956.6|20836.6|20956.6|20836.6|20955.09|20835.09|10
1631760060000|2021-09-16 02:41:00|20956.84|20836.84|20956.85|20836.85|20957.27|20837.27|20956.84|20836.84|8
1631760070000|2021-09-16 02:41:10|20956|20836|20956.8|20836.8|20957.14|20837.14|20955.86|20835.86|10
1631760080000|2021-09-16 02:41:20|20956.27|20836.27|20957.01|20837.01|20957.01|20837.01|20956.15|20836.15|10
1631760090000|2021-09-16 02:41:30|20956.98|20836.98|20958.12|20838.12|20958.12|20838.12|20956.39|20836.39|9
1631760100000|2021-09-16 02:41:40|20958.06|20838.06|20958.25|20838.25|20958.75|20838.75|20958.06|20838.06|9
1631760110000|2021-09-16 02:41:50|20957.77|20837.77|20954.66|20834.66|20957.77|20837.77|20954.66|20834.66|10
1631760120000|2021-09-16 02:42:00|20954.65|20834.65|20954.94|20834.94|20955.54|20835.54|20954.65|20834.65|10
1631760130000|2021-09-16 02:42:10|20954.84|20834.84|20948.24|20828.24|20954.84|20834.84|20948.24|20828.24|10
1631760140000|2021-09-16 02:42:20|20947.65|20827.65|20944.68|20824.68|20947.65|20827.65|20944.68|20824.68|10
1631760150000|2021-09-16 02:42:30|20944.49|20824.49|20944.76|20824.76|20944.76|20824.76|20944.1|20824.1|8
1631760160000|2021-09-16 02:42:40|20943.47|20823.47|20946.31|20826.31|20946.31|20826.31|20943.47|20823.47|10
1631760170000|2021-09-16 02:42:50|20946.24|20826.24|20945.21|20825.21|20947.3|20827.3|20945.21|20825.21|9
1631760180000|2021-09-16 02:43:00|20945.08|20825.08|20941.74|20821.74|20945.09|20825.09|20941.74|20821.74|10
1631760190000|2021-09-16 02:43:10|20941.4|20821.4|20939.92|20819.92|20941.4|20821.4|20939.63|20819.63|9
1631760200000|2021-09-16 02:43:20|20939.85|20819.85|20937.16|20817.16|20939.96|20819.96|20937.16|20817.16|9
1631760210000|2021-09-16 02:43:30|20936.75|20816.75|20935.41|20815.41|20936.75|20816.75|20935.41|20815.41|9
1631760220000|2021-09-16 02:43:40|20935.12|20815.12|20933.56|20813.56|20935.13|20815.13|20933.56|20813.56|10
1631760230000|2021-09-16 02:43:50|20933.61|20813.61|20930.16|20810.16|20933.61|20813.61|20930.16|20810.16|9
1631760240000|2021-09-16 02:44:00|20930.12|20810.12|20924.95|20804.95|20930.12|20810.12|20924.95|20804.95|10
1631760250000|2021-09-16 02:44:10|20922.95|20802.95|20924.1|20804.1|20924.38|20804.38|20922.81|20802.81|10
1631760260000|2021-09-16 02:44:20|20924.19|20804.19|20923.75|20803.75|20924.65|20804.65|20923.75|20803.75|9
1631760270000|2021-09-16 02:44:30|20923.48|20803.48|20924.51|20804.51|20924.51|20804.51|20923.4|20803.4|10
1631760280000|2021-09-16 02:44:40|20924.65|20804.65|20922.66|20802.66|20925.12|20805.12|20922.66|20802.66|9
1631760290000|2021-09-16 02:44:50|20922.58|20802.58|20925.07|20805.07|20925.07|20805.07|20922.57|20802.57|10
1631760300000|2021-09-16 02:45:00|20925.73|20805.73|20923.37|20803.37|20926.44|20806.44|20923.37|20803.37|10
1631760310000|2021-09-16 02:45:10|20923.13|20803.13|20921.29|20801.29|20923.13|20803.13|20921.29|20801.29|10
1631760320000|2021-09-16 02:45:20|20921.02|20801.02|20921.2|20801.2|20921.2|20801.2|20920.27|20800.27|9
1631760330000|2021-09-16 02:45:30|20921.33|20801.33|20921.62|20801.62|20921.67|20801.67|20921.04|20801.04|10
1631760340000|2021-09-16 02:45:40|20921.65|20801.65|20922.93|20802.93|20923.48|20803.48|20921.65|20801.65|9
1631760350000|2021-09-16 02:45:50|20922.89|20802.89|20923.81|20803.81|20923.81|20803.81|20922.39|20802.39|10
1631760360000|2021-09-16 02:46:00|20923.76|20803.76|20928.66|20808.66|20928.66|20808.66|20923.76|20803.76|10
1631760370000|2021-09-16 02:46:10|20929.95|20809.95|20933.91|20813.91|20933.91|20813.91|20929.78|20809.78|10
1631760380000|2021-09-16 02:46:20|20933.66|20813.66|20934.09|20814.09|20934.46|20814.46|20933.64|20813.64|10
1631760390000|2021-09-16 02:46:30|20934.18|20814.18|20934.63|20814.63|20934.63|20814.63|20933.81|20813.81|10
1631760400000|2021-09-16 02:46:40|20934.71|20814.71|20937.57|20817.57|20937.57|20817.57|20934.71|20814.71|9
1631760410000|2021-09-16 02:46:50|20937.55|20817.55|20938.75|20818.75|20938.75|20818.75|20937.31|20817.31|8
1631760420000|2021-09-16 02:47:00|20939.17|20819.17|20941.85|20821.85|20941.85|20821.85|20939.17|20819.17|10
1631760430000|2021-09-16 02:47:10|20941.84|20821.84|20939.53|20819.53|20941.84|20821.84|20939.53|20819.53|10
1631760440000|2021-09-16 02:47:20|20939.56|20819.56|20937.07|20817.07|20939.56|20819.56|20937.07|20817.07|10
1631760450000|2021-09-16 02:47:30|20936.33|20816.33|20936|20816|20936.89|20816.89|20935.78|20815.78|10
1631760460000|2021-09-16 02:47:40|20935.74|20815.74|20932.11|20812.11|20935.74|20815.74|20932.11|20812.11|9
1631760470000|2021-09-16 02:47:50|20931.42|20811.42|20934.36|20814.36|20934.36|20814.36|20931.04|20811.04|10
1631760480000|2021-09-16 02:48:00|20934.29|20814.29|20936.69|20816.69|20936.69|20816.69|20934.29|20814.29|10
1631760490000|2021-09-16 02:48:10|20936.91|20816.91|20937.68|20817.68|20937.83|20817.83|20936.31|20816.31|9
1631760500000|2021-09-16 02:48:20|20938|20818|20939.8|20819.8|20939.8|20819.8|20937.85|20817.85|10
1631760510000|2021-09-16 02:48:30|20939.91|20819.91|20942.11|20822.11|20942.11|20822.11|20939.91|20819.91|10
1631760520000|2021-09-16 02:48:40|20942.25|20822.25|20943.91|20823.91|20943.91|20823.91|20942.08|20822.08|10
1631760530000|2021-09-16 02:48:50|20945.34|20825.34|20948.35|20828.35|20948.35|20828.35|20945.34|20825.34|9
1631760540000|2021-09-16 02:49:00|20949.58|20829.58|20950.4|20830.4|20950.4|20830.4|20949.52|20829.52|9
1631760550000|2021-09-16 02:49:10|20951.32|20831.32|20951.38|20831.38|20951.38|20831.38|20950.87|20830.87|9
1631760560000|2021-09-16 02:49:20|20951.41|20831.41|20952.64|20832.64|20952.71|20832.71|20951.41|20831.41|10
1631760570000|2021-09-16 02:49:30|20952.57|20832.57|20950.24|20830.24|20952.57|20832.57|20950.2|20830.2|10
1631760580000|2021-09-16 02:49:40|20949.56|20829.56|20948.51|20828.51|20949.63|20829.63|20948.36|20828.36|9
1631760590000|2021-09-16 02:49:50|20947.53|20827.53|20943.62|20823.62|20947.53|20827.53|20943.62|20823.62|9
1631760600000|2021-09-16 02:50:00|20943.69|20823.69|20940.2|20820.2|20943.69|20823.69|20939.86|20819.86|10
1631760610000|2021-09-16 02:50:10|20940.33|20820.33|20939.28|20819.28|20940.48|20820.48|20939.28|20819.28|10
1631760620000|2021-09-16 02:50:20|20938.81|20818.81|20938.23|20818.23|20939.26|20819.26|20937.91|20817.91|10
1631760630000|2021-09-16 02:50:30|20938.46|20818.46|20939.8|20819.8|20940.35|20820.35|20938.46|20818.46|10
1631760640000|2021-09-16 02:50:40|20939.52|20819.52|20940.97|20820.97|20940.97|20820.97|20939.52|20819.52|9
1631760650000|2021-09-16 02:50:50|20941|20821|20943.88|20823.88|20943.88|20823.88|20941|20821|10
1631760660000|2021-09-16 02:51:00|20943.97|20823.97|20947.74|20827.74|20947.74|20827.74|20943.97|20823.97|10
1631760670000|2021-09-16 02:51:10|20948.16|20828.16|20948.85|20828.85|20949.52|20829.52|20948.16|20828.16|9
1631760680000|2021-09-16 02:51:20|20948.79|20828.79|20950.53|20830.53|20950.82|20830.82|20948.62|20828.62|10
1631760690000|2021-09-16 02:51:30|20950.67|20830.67|20954.92|20834.92|20954.92|20834.92|20950.67|20830.67|10
1631760700000|2021-09-16 02:51:40|20954.89|20834.89|20956.08|20836.08|20956.08|20836.08|20954.06|20834.06|10
1631760710000|2021-09-16 02:51:50|20957.05|20837.05|20958.28|20838.28|20958.67|20838.67|20957.05|20837.05|10
1631760720000|2021-09-16 02:52:00|20958.31|20838.31|20959.46|20839.46|20959.46|20839.46|20958.31|20838.31|10
1631760730000|2021-09-16 02:52:10|20959.73|20839.73|20963.23|20843.23|20963.23|20843.23|20959.32|20839.32|10
1631760740000|2021-09-16 02:52:20|20963.27|20843.27|20963.79|20843.79|20964.06|20844.06|20963.14|20843.14|10
1631760750000|2021-09-16 02:52:30|20963.86|20843.86|20963.43|20843.43|20963.86|20843.86|20962.71|20842.71|10
1631760760000|2021-09-16 02:52:40|20963.48|20843.48|20965.39|20845.39|20965.55|20845.55|20963.48|20843.48|10
1631760770000|2021-09-16 02:52:50|20965.74|20845.74|20964.95|20844.95|20965.81|20845.81|20964.76|20844.76|9
1631760780000|2021-09-16 02:53:00|20964.67|20844.67|20966.98|20846.98|20967.07|20847.07|20964.67|20844.67|10
1631760790000|2021-09-16 02:53:10|20966.69|20846.69|20968.86|20848.86|20968.92|20848.92|20966.69|20846.69|10
1631760800000|2021-09-16 02:53:20|20968.76|20848.76|20967.55|20847.55|20968.93|20848.93|20967.55|20847.55|10
1631760810000|2021-09-16 02:53:30|20967.46|20847.46|20967.72|20847.72|20967.76|20847.76|20966.59|20846.59|9
1631760820000|2021-09-16 02:53:40|20967.64|20847.64|20967.95|20847.95|20967.95|20847.95|20966.9|20846.9|8
1631760830000|2021-09-16 02:53:50|20967.57|20847.57|20967.4|20847.4|20967.59|20847.59|20967.38|20847.38|9
1631760840000|2021-09-16 02:54:00|20967.71|20847.71|20966.23|20846.23|20967.78|20847.78|20966.23|20846.23|9
1631760850000|2021-09-16 02:54:10|20966.12|20846.12|20964.12|20844.12|20966.15|20846.15|20964.01|20844.01|10
1631760860000|2021-09-16 02:54:20|20963.89|20843.89|20962.85|20842.85|20964.05|20844.05|20962.71|20842.71|10
1631760870000|2021-09-16 02:54:30|20962.64|20842.64|20961.49|20841.49|20962.64|20842.64|20961.49|20841.49|10
1631760880000|2021-09-16 02:54:40|20961.3|20841.3|20959.45|20839.45|20961.3|20841.3|20959.45|20839.45|9
1631760890000|2021-09-16 02:54:50|20958.88|20838.88|20956.9|20836.9|20958.88|20838.88|20956.9|20836.9|9
1631760900000|2021-09-16 02:55:00|20956.68|20836.68|20956.41|20836.41|20956.91|20836.91|20956.37|20836.37|10
1631760910000|2021-09-16 02:55:10|20956.29|20836.29|20955.37|20835.37|20956.56|20836.56|20955.37|20835.37|10
1631760920000|2021-09-16 02:55:20|20955.35|20835.35|20955.8|20835.8|20955.9|20835.9|20954.67|20834.67|10
1631760930000|2021-09-16 02:55:30|20956.2|20836.2|20958.88|20838.88|20958.88|20838.88|20956.2|20836.2|9
1631760940000|2021-09-16 02:55:40|20958.95|20838.95|20960.14|20840.14|20960.9|20840.9|20958.95|20838.95|10
1631760950000|2021-09-16 02:55:50|20960.09|20840.09|20960.99|20840.99|20960.99|20840.99|20959.61|20839.61|8
1631760960000|2021-09-16 02:56:00|20960.84|20840.84|20967.28|20847.28|20967.28|20847.28|20960.84|20840.84|10
1631760970000|2021-09-16 02:56:10|20967.6|20847.6|20967.63|20847.63|20968.61|20848.61|20967.45|20847.45|10
1631760980000|2021-09-16 02:56:20|20967.55|20847.55|20968.85|20848.85|20969.02|20849.02|20966.25|20846.25|10
1631760990000|2021-09-16 02:56:30|20968.81|20848.81|20970.2|20850.2|20970.23|20850.23|20968.8|20848.8|10
1631761000000|2021-09-16 02:56:40|20970.84|20850.84|20972.18|20852.18|20974.13|20854.13|20970.09|20850.09|10
1631761010000|2021-09-16 02:56:50|20971.61|20851.61|20965.14|20845.14|20971.61|20851.61|20965.14|20845.14|10
1631761020000|2021-09-16 02:57:00|20965.48|20845.48|20964.11|20844.11|20965.78|20845.78|20963.94|20843.94|9
1631761030000|2021-09-16 02:57:10|20963.74|20843.74|20962.15|20842.15|20963.79|20843.79|20962.15|20842.15|9
1631761040000|2021-09-16 02:57:20|20961.98|20841.98|20959.18|20839.18|20961.98|20841.98|20959.18|20839.18|10
1631761050000|2021-09-16 02:57:30|20958.98|20838.98|20956.12|20836.12|20958.98|20838.98|20955.87|20835.87|10
1631761060000|2021-09-16 02:57:40|20955.98|20835.98|20953.59|20833.59|20955.98|20835.98|20953.59|20833.59|9
1631761070000|2021-09-16 02:57:50|20953.57|20833.57|20951.83|20831.83|20953.57|20833.57|20951.83|20831.83|10
1631761080000|2021-09-16 02:58:00|20952.23|20832.23|20954.82|20834.82|20954.82|20834.82|20952.23|20832.23|9
1631761090000|2021-09-16 02:58:10|20955.06|20835.06|20959.04|20839.04|20959.04|20839.04|20955.06|20835.06|9
1631761100000|2021-09-16 02:58:20|20958.83|20838.83|20962.66|20842.66|20962.66|20842.66|20958.83|20838.83|10
1631761110000|2021-09-16 02:58:30|20962.79|20842.79|20962.08|20842.08|20962.97|20842.97|20961.65|20841.65|10
1631761120000|2021-09-16 02:58:40|20961.81|20841.81|20961.9|20841.9|20962.46|20842.46|20961.81|20841.81|10
1631761130000|2021-09-16 02:58:50|20960.72|20840.72|20957.55|20837.55|20960.72|20840.72|20957.55|20837.55|10
1631761140000|2021-09-16 02:59:00|20957.32|20837.32|20954.99|20834.99|20957.32|20837.32|20954.99|20834.99|10
1631761150000|2021-09-16 02:59:10|20954.53|20834.53|20954.06|20834.06|20954.53|20834.53|20953.74|20833.74|10
1631761160000|2021-09-16 02:59:20|20954.57|20834.57|20955.02|20835.02|20955.02|20835.02|20954.19|20834.19|9
1631761170000|2021-09-16 02:59:30|20955.46|20835.46|20957.4|20837.4|20957.4|20837.4|20955.46|20835.46|10
1631761180000|2021-09-16 02:59:40|20957.67|20837.67|20960.66|20840.66|20960.66|20840.66|20957.67|20837.67|10
1631761190000|2021-09-16 02:59:50|20961.25|20841.25|20960.21|20840.21|20961.98|20841.98|20960.21|20840.21|10
1631761200000|2021-09-16 03:00:00|20960.38|20840.38|20959.45|20839.45|20960.38|20840.38|20958.86|20838.86|10
1631761210000|2021-09-16 03:00:10|20960.1|20840.1|20961.97|20841.97|20962.45|20842.45|20960.1|20840.1|10
1631761220000|2021-09-16 03:00:20|20961.43|20841.43|20961.22|20841.22|20961.43|20841.43|20960.8|20840.8|10
1631761230000|2021-09-16 03:00:30|20961.29|20841.29|20962.16|20842.16|20962.16|20842.16|20961.29|20841.29|10
1631761240000|2021-09-16 03:00:40|20961.94|20841.94|20959.79|20839.79|20962.18|20842.18|20959.78|20839.78|10
1631761250000|2021-09-16 03:00:50|20959.61|20839.61|20961.18|20841.18|20961.22|20841.22|20959.4|20839.4|10
1631761260000|2021-09-16 03:01:00|20961.07|20841.07|20961.19|20841.19|20961.36|20841.36|20960.57|20840.57|9
1631761270000|2021-09-16 03:01:10|20961.81|20841.81|20958.69|20838.69|20961.81|20841.81|20958.69|20838.69|9
1631761280000|2021-09-16 03:01:20|20958.05|20838.05|20957.83|20837.83|20958.08|20838.08|20957.61|20837.61|10
1631761290000|2021-09-16 03:01:30|20957.97|20837.97|20958.69|20838.69|20958.83|20838.83|20957.97|20837.97|10
1631761300000|2021-09-16 03:01:40|20958.62|20838.62|20958.21|20838.21|20958.62|20838.62|20957.3|20837.3|10
1631761310000|2021-09-16 03:01:50|20958.16|20838.16|20958.02|20838.02|20958.95|20838.95|20957.75|20837.75|9
1631761320000|2021-09-16 03:02:00|20957.99|20837.99|20958.65|20838.65|20958.65|20838.65|20957.43|20837.43|10
1631761330000|2021-09-16 03:02:10|20958.34|20838.34|20958.14|20838.14|20958.34|20838.34|20957.11|20837.11|10
1631761340000|2021-09-16 03:02:20|20957.87|20837.87|20956.64|20836.64|20957.87|20837.87|20956.64|20836.64|10
1631761350000|2021-09-16 03:02:30|20956.71|20836.71|20953.61|20833.61|20956.71|20836.71|20953.61|20833.61|10
1631761360000|2021-09-16 03:02:40|20953.29|20833.29|20950.29|20830.29|20953.29|20833.29|20950.25|20830.25|9
1631761370000|2021-09-16 03:02:50|20950.14|20830.14|20948.88|20828.88|20951.87|20831.87|20948.88|20828.88|8
1631761380000|2021-09-16 03:03:00|20948.5|20828.5|20947.8|20827.8|20948.91|20828.91|20947.8|20827.8|10
1631761390000|2021-09-16 03:03:10|20946.5|20826.5|20945.55|20825.55|20947.49|20827.49|20945.55|20825.55|10
1631761400000|2021-09-16 03:03:20|20945.95|20825.95|20946.49|20826.49|20947.09|20827.09|20945.76|20825.76|10
1631761410000|2021-09-16 03:03:30|20947.2|20827.2|20946.47|20826.47|20947.35|20827.35|20946.18|20826.18|10
1631761420000|2021-09-16 03:03:40|20946.68|20826.68|20945.23|20825.23|20946.68|20826.68|20945.23|20825.23|9
1631761430000|2021-09-16 03:03:50|20944.38|20824.38|20942.64|20822.64|20944.38|20824.38|20941.61|20821.61|10
1631761440000|2021-09-16 03:04:00|20942.66|20822.66|20942.84|20822.84|20942.84|20822.84|20942.53|20822.53|9
1631761450000|2021-09-16 03:04:10|20942.95|20822.95|20947.17|20827.17|20947.17|20827.17|20942.06|20822.06|10
1631761460000|2021-09-16 03:04:20|20947.75|20827.75|20949.65|20829.65|20949.65|20829.65|20947.75|20827.75|9
1631761470000|2021-09-16 03:04:30|20950.1|20830.1|20951.41|20831.41|20951.41|20831.41|20950.01|20830.01|9
1631761480000|2021-09-16 03:04:40|20951.47|20831.47|20954.93|20834.93|20955.13|20835.13|20951.47|20831.47|9
1631761490000|2021-09-16 03:04:50|20955.32|20835.32|20954.65|20834.65|20955.32|20835.32|20954.18|20834.18|10
1631761500000|2021-09-16 03:05:00|20954.76|20834.76|20954.9|20834.9|20955.54|20835.54|20954.76|20834.76|10
1631761510000|2021-09-16 03:05:10|20954.87|20834.87|20954.75|20834.75|20955.13|20835.13|20954.75|20834.75|9
1631761520000|2021-09-16 03:05:20|20954.82|20834.82|20954.82|20834.82|20954.93|20834.93|20954.67|20834.67|7
1631761530000|2021-09-16 03:05:30|20954.9|20834.9|20951.4|20831.4|20954.92|20834.92|20951.4|20831.4|10
1631761540000|2021-09-16 03:05:40|20951.37|20831.37|20950.31|20830.31|20951.37|20831.37|20950.09|20830.09|10
1631761550000|2021-09-16 03:05:50|20950.4|20830.4|20950.84|20830.84|20950.84|20830.84|20950.15|20830.15|9
1631761560000|2021-09-16 03:06:00|20950.73|20830.73|20948.77|20828.77|20950.75|20830.75|20948.47|20828.47|10
1631761570000|2021-09-16 03:06:10|20948.91|20828.91|20948.57|20828.57|20949.09|20829.09|20948.38|20828.38|8
1631761580000|2021-09-16 03:06:20|20948.63|20828.63|20951.78|20831.78|20952.5|20832.5|20948.63|20828.63|10
1631761590000|2021-09-16 03:06:30|20952.05|20832.05|20951.01|20831.01|20952.05|20832.05|20950.88|20830.88|10
1631761600000|2021-09-16 03:06:40|20951.1|20831.1|20948.43|20828.43|20951.1|20831.1|20948.1|20828.1|10
1631761610000|2021-09-16 03:06:50|20948.49|20828.49|20946.06|20826.06|20949.05|20829.05|20945.73|20825.73|10
1631761620000|2021-09-16 03:07:00|20946.13|20826.13|20945.13|20825.13|20946.13|20826.13|20944.85|20824.85|10
1631761630000|2021-09-16 03:07:10|20945.5|20825.5|20948.11|20828.11|20948.69|20828.69|20945.5|20825.5|10
1631761640000|2021-09-16 03:07:20|20948.22|20828.22|20954.49|20834.49|20954.49|20834.49|20948.22|20828.22|10
1631761650000|2021-09-16 03:07:30|20954.43|20834.43|20955.77|20835.77|20956.51|20836.51|20954.43|20834.43|10
1631761660000|2021-09-16 03:07:40|20955.54|20835.54|20956.87|20836.87|20956.87|20836.87|20955.45|20835.45|10
1631761670000|2021-09-16 03:07:50|20956.63|20836.63|20956.43|20836.43|20956.96|20836.96|20956.25|20836.25|10
1631761680000|2021-09-16 03:08:00|20956.14|20836.14|20958.21|20838.21|20958.21|20838.21|20956.14|20836.14|10
1631761690000|2021-09-16 03:08:10|20957.97|20837.97|20957.95|20837.95|20959.16|20839.16|20957.86|20837.86|10
1631761700000|2021-09-16 03:08:20|20958.11|20838.11|20957.86|20837.86|20958.34|20838.34|20957.55|20837.55|10
1631761710000|2021-09-16 03:08:30|20958.08|20838.08|20960.35|20840.35|20960.35|20840.35|20958.08|20838.08|9
1631761720000|2021-09-16 03:08:40|20959.97|20839.97|20960.33|20840.33|20960.69|20840.69|20959.97|20839.97|9
1631761730000|2021-09-16 03:08:50|20960.35|20840.35|20960.87|20840.87|20960.96|20840.96|20960.35|20840.35|8
1631761740000|2021-09-16 03:09:00|20960.91|20840.91|20962.99|20842.99|20962.99|20842.99|20960.91|20840.91|10
1631761750000|2021-09-16 03:09:10|20962.83|20842.83|20967.96|20847.96|20967.96|20847.96|20962.83|20842.83|9
1631761760000|2021-09-16 03:09:20|20968.19|20848.19|20969.5|20849.5|20969.66|20849.66|20968.17|20848.17|9
1631761770000|2021-09-16 03:09:30|20970.57|20850.57|20972.12|20852.12|20972.12|20852.12|20970.3|20850.3|10
1631761780000|2021-09-16 03:09:40|20972.21|20852.21|20973.82|20853.82|20974.28|20854.28|20972.21|20852.21|10
1631761790000|2021-09-16 03:09:50|20973.84|20853.84|20979.37|20859.37|20979.37|20859.37|20973.46|20853.46|9
1631761800000|2021-09-16 03:10:00|20979.39|20859.39|20978.77|20858.77|20979.51|20859.51|20978.76|20858.76|10
1631761810000|2021-09-16 03:10:10|20978.91|20858.91|20977.98|20857.98|20979.05|20859.05|20976.98|20856.98|10
1631761820000|2021-09-16 03:10:20|20977.85|20857.85|20975.42|20855.42|20977.85|20857.85|20975.42|20855.42|10
1631761830000|2021-09-16 03:10:30|20974.88|20854.88|20973.59|20853.59|20975.33|20855.33|20973.59|20853.59|10
1631761840000|2021-09-16 03:10:40|20973.44|20853.44|20974.46|20854.46|20974.46|20854.46|20973.44|20853.44|10
1631761850000|2021-09-16 03:10:50|20974.65|20854.65|20958.08|20838.08|20974.74|20854.74|20958.08|20838.08|10
1631761860000|2021-09-16 03:11:00|20956.53|20836.53|20954.71|20834.71|20956.53|20836.53|20953.31|20833.31|10
1631761870000|2021-09-16 03:11:10|20953.96|20833.96|20951.85|20831.85|20954.37|20834.37|20951.85|20831.85|9
1631761880000|2021-09-16 03:11:20|20951.73|20831.73|20950.62|20830.62|20951.73|20831.73|20950.62|20830.62|10
1631761890000|2021-09-16 03:11:30|20950.89|20830.89|20950.94|20830.94|20951.25|20831.25|20950.89|20830.89|9
1631761900000|2021-09-16 03:11:40|20950.92|20830.92|20947.81|20827.81|20950.92|20830.92|20947.46|20827.46|10
1631761910000|2021-09-16 03:11:50|20947.77|20827.77|20947.53|20827.53|20947.86|20827.86|20947.37|20827.37|10
1631761920000|2021-09-16 03:12:00|20947.66|20827.66|20947.09|20827.09|20947.67|20827.67|20946.79|20826.79|10
1631761930000|2021-09-16 03:12:10|20946.51|20826.51|20944.14|20824.14|20946.51|20826.51|20943.97|20823.97|10
1631761940000|2021-09-16 03:12:20|20943.65|20823.65|20939.97|20819.97|20943.65|20823.65|20939.97|20819.97|10
1631761950000|2021-09-16 03:12:30|20939.87|20819.87|20939.59|20819.59|20940.28|20820.28|20939.39|20819.39|10
1631761960000|2021-09-16 03:12:40|20939.83|20819.83|20939.28|20819.28|20939.83|20819.83|20939.03|20819.03|10
1631761970000|2021-09-16 03:12:50|20939.96|20819.96|20941.42|20821.42|20941.78|20821.78|20939.96|20819.96|10
1631761980000|2021-09-16 03:13:00|20941.36|20821.36|20940.51|20820.51|20941.4|20821.4|20940.48|20820.48|9
1631761990000|2021-09-16 03:13:10|20939.99|20819.99|20939.11|20819.11|20941.49|20821.49|20939.11|20819.11|9
1631762000000|2021-09-16 03:13:20|20939.05|20819.05|20937.77|20817.77|20939.19|20819.19|20937.58|20817.58|10
1631762010000|2021-09-16 03:13:30|20937.98|20817.98|20935.95|20815.95|20937.98|20817.98|20935.95|20815.95|10
1631762020000|2021-09-16 03:13:40|20936.01|20816.01|20934.64|20814.64|20936.01|20816.01|20934.51|20814.51|10
1631762030000|2021-09-16 03:13:50|20934.68|20814.68|20933.43|20813.43|20934.68|20814.68|20933.28|20813.28|10
1631762040000|2021-09-16 03:14:00|20932.7|20812.7|20931.71|20811.71|20932.75|20812.75|20931.71|20811.71|10
1631762050000|2021-09-16 03:14:10|20931.28|20811.28|20929.94|20809.94|20931.9|20811.9|20929.84|20809.84|10
1631762060000|2021-09-16 03:14:20|20929.9|20809.9|20925.36|20805.36|20929.9|20809.9|20925.36|20805.36|10
1631762070000|2021-09-16 03:14:30|20925.95|20805.95|20925.12|20805.12|20927|20807|20925.12|20805.12|10
1631762080000|2021-09-16 03:14:40|20925.04|20805.04|20920.87|20800.87|20925.04|20805.04|20920.87|20800.87|10
1631762090000|2021-09-16 03:14:50|20921.03|20801.03|20918.07|20798.07|20921.03|20801.03|20917.86|20797.86|10
1631762100000|2021-09-16 03:15:00|20917.54|20797.54|20911.24|20791.24|20917.54|20797.54|20911.24|20791.24|10
1631762110000|2021-09-16 03:15:10|20910.82|20790.82|20906.52|20786.52|20910.82|20790.82|20906.52|20786.52|10
1631762120000|2021-09-16 03:15:20|20905.1|20785.1|20896.56|20776.56|20905.1|20785.1|20896.56|20776.56|10
1631762130000|2021-09-16 03:15:30|20892.42|20772.42|20874.2|20754.2|20892.42|20772.42|20873.84|20753.84|10
1631762140000|2021-09-16 03:15:40|20874.17|20754.17|20880.34|20760.34|20880.34|20760.34|20874.17|20754.17|10
1631762150000|2021-09-16 03:15:50|20880.62|20760.62|20883.41|20763.41|20883.61|20763.61|20880.62|20760.62|10
1631762160000|2021-09-16 03:16:00|20883.48|20763.48|20880.94|20760.94|20883.48|20763.48|20880.61|20760.61|9
1631762170000|2021-09-16 03:16:10|20882.12|20762.12|20880.33|20760.33|20882.53|20762.53|20880.33|20760.33|10
1631762180000|2021-09-16 03:16:20|20879.86|20759.86|20879.41|20759.41|20880.61|20760.61|20879.12|20759.12|10
1631762190000|2021-09-16 03:16:30|20879.24|20759.24|20878.11|20758.11|20879.24|20759.24|20878.01|20758.01|10
1631762200000|2021-09-16 03:16:40|20877.32|20757.32|20874.1|20754.1|20877.32|20757.32|20874.1|20754.1|9
1631762210000|2021-09-16 03:16:50|20873.82|20753.82|20867.63|20747.63|20873.82|20753.82|20867.63|20747.63|10
1631762220000|2021-09-16 03:17:00|20867.87|20747.87|20866.38|20746.38|20867.92|20747.92|20866.37|20746.37|10
1631762230000|2021-09-16 03:17:10|20865.02|20745.02|20858.05|20738.05|20865.02|20745.02|20858.05|20738.05|10
1631762240000|2021-09-16 03:17:20|20857.68|20737.68|20852.69|20732.69|20857.68|20737.68|20852.44|20732.44|10
1631762250000|2021-09-16 03:17:30|20853.06|20733.06|20852.05|20732.05|20856.43|20736.43|20852.05|20732.05|10
1631762260000|2021-09-16 03:17:40|20851.89|20731.89|20847.57|20727.57|20851.89|20731.89|20847.57|20727.57|10
1631762270000|2021-09-16 03:17:50|20847.28|20727.28|20844.74|20724.74|20847.28|20727.28|20844.14|20724.14|9
1631762280000|2021-09-16 03:18:00|20845|20725|20838.94|20718.94|20845.26|20725.26|20838.35|20718.35|10
1631762290000|2021-09-16 03:18:10|20838.42|20718.42|20836.41|20716.41|20838.49|20718.49|20836.2|20716.2|10
1631762300000|2021-09-16 03:18:20|20836.42|20716.42|20826.29|20706.29|20836.47|20716.47|20826.29|20706.29|9
1631762310000|2021-09-16 03:18:30|20825.88|20705.88|20808.26|20688.26|20826.13|20706.13|20808.26|20688.26|10
1631762320000|2021-09-16 03:18:40|20807.36|20687.36|20804.1|20684.1|20807.36|20687.36|20802.33|20682.33|10
1631762330000|2021-09-16 03:18:50|20804.6|20684.6|20802.66|20682.66|20805.95|20685.95|20802.46|20682.46|10
1631762340000|2021-09-16 03:19:00|20802.39|20682.39|20803.97|20683.97|20803.97|20683.97|20798.37|20678.37|10
1631762350000|2021-09-16 03:19:10|20805.18|20685.18|20809.3|20689.3|20811.01|20691.01|20805.18|20685.18|10
1631762360000|2021-09-16 03:19:20|20809.08|20689.08|20799.08|20679.08|20810.37|20690.37|20799.08|20679.08|10
1631762370000|2021-09-16 03:19:30|20799.17|20679.17|20788.28|20668.28|20799.25|20679.25|20788.28|20668.28|10
1631762380000|2021-09-16 03:19:40|20787.48|20667.48|20773.57|20653.57|20787.48|20667.48|20773.57|20653.57|10
1631762390000|2021-09-16 03:19:50|20772.7|20652.7|20772.51|20652.51|20773.72|20653.72|20771.93|20651.93|9
1631762400000|2021-09-16 03:20:00|20772.97|20652.97|20760.97|20640.97|20773.33|20653.33|20760.97|20640.97|10
1631762410000|2021-09-16 03:20:10|20760.69|20640.69|20757.55|20637.55|20760.69|20640.69|20757.42|20637.42|10
1631762420000|2021-09-16 03:20:20|20759.21|20639.21|20763.57|20643.57|20763.86|20643.86|20757.5|20637.5|10
1631762430000|2021-09-16 03:20:30|20762.52|20642.52|20766.43|20646.43|20766.43|20646.43|20762.51|20642.51|10
1631762440000|2021-09-16 03:20:40|20767.24|20647.24|20771.15|20651.15|20771.42|20651.42|20767.24|20647.24|10
1631762450000|2021-09-16 03:20:50|20771.55|20651.55|20781.45|20661.45|20781.45|20661.45|20771.55|20651.55|10
1631762460000|2021-09-16 03:21:00|20782.29|20662.29|20776.08|20656.08|20785.54|20665.54|20776.08|20656.08|10
1631762470000|2021-09-16 03:21:10|20774.51|20654.51|20758.58|20638.58|20774.51|20654.51|20758.58|20638.58|10
1631762480000|2021-09-16 03:21:20|20758.76|20638.76|20754.58|20634.58|20759.46|20639.46|20753.67|20633.67|10
1631762490000|2021-09-16 03:21:30|20754.82|20634.82|20754.11|20634.11|20756.46|20636.46|20754.11|20634.11|10
1631762500000|2021-09-16 03:21:40|20753.24|20633.24|20752.31|20632.31|20753.24|20633.24|20751.99|20631.99|10
1631762510000|2021-09-16 03:21:50|20752.9|20632.9|20746.7|20626.7|20753.41|20633.41|20746.7|20626.7|10
1631762520000|2021-09-16 03:22:00|20746.32|20626.32|20738.55|20618.55|20746.32|20626.32|20738.55|20618.55|10
1631762530000|2021-09-16 03:22:10|20735.29|20615.29|20715.03|20595.03|20735.29|20615.29|20715.03|20595.03|10
1631762540000|2021-09-16 03:22:20|20714.34|20594.34|20705.05|20585.05|20714.34|20594.34|20705.05|20585.05|10
1631762550000|2021-09-16 03:22:30|20702.35|20582.35|20694.02|20574.02|20702.35|20582.35|20694.02|20574.02|10
1631762560000|2021-09-16 03:22:40|20692.74|20572.74|20686.81|20566.81|20692.74|20572.74|20685.9|20565.9|10
1631762570000|2021-09-16 03:22:50|20687.31|20567.31|20689.43|20569.43|20689.43|20569.43|20685.79|20565.79|10
1631762580000|2021-09-16 03:23:00|20689.27|20569.27|20689.31|20569.31|20689.44|20569.44|20688.25|20568.25|10
1631762590000|2021-09-16 03:23:10|20689.78|20569.78|20693.65|20573.65|20694.82|20574.82|20689.78|20569.78|10
1631762600000|2021-09-16 03:23:20|20693.85|20573.85|20696.44|20576.44|20696.47|20576.47|20693.8|20573.8|10
1631762610000|2021-09-16 03:23:30|20696.97|20576.97|20694.4|20574.4|20697.9|20577.9|20694.4|20574.4|10
1631762620000|2021-09-16 03:23:40|20694.34|20574.34|20692.48|20572.48|20694.43|20574.43|20692.32|20572.32|9
1631762630000|2021-09-16 03:23:50|20692.45|20572.45|20691.92|20571.92|20692.45|20572.45|20691.37|20571.37|10
1631762640000|2021-09-16 03:24:00|20692.43|20572.43|20690.36|20570.36|20692.43|20572.43|20690.36|20570.36|10
1631762650000|2021-09-16 03:24:10|20689.82|20569.82|20683.42|20563.42|20689.88|20569.88|20683.42|20563.42|9
1631762660000|2021-09-16 03:24:20|20682.66|20562.66|20673.55|20553.55|20682.66|20562.66|20673.55|20553.55|10
1631762670000|2021-09-16 03:24:30|20674.27|20554.27|20662.2|20542.2|20674.27|20554.27|20662.2|20542.2|10
1631762680000|2021-09-16 03:24:40|20662.45|20542.45|20664.97|20544.97|20665.11|20545.11|20662.45|20542.45|10
1631762690000|2021-09-16 03:24:50|20665.18|20545.18|20669.88|20549.88|20670.34|20550.34|20664.42|20544.42|10
1631762700000|2021-09-16 03:25:00|20670.19|20550.19|20673.86|20553.86|20673.86|20553.86|20670.19|20550.19|10
1631762710000|2021-09-16 03:25:10|20674.58|20554.58|20683.11|20563.11|20683.11|20563.11|20674.52|20554.52|10
1631762720000|2021-09-16 03:25:20|20684.31|20564.31|20699.5|20579.5|20699.5|20579.5|20684.31|20564.31|10
1631762730000|2021-09-16 03:25:30|20700.11|20580.11|20708.51|20588.51|20708.51|20588.51|20700.11|20580.11|10
1631762740000|2021-09-16 03:25:40|20708.93|20588.93|20719.86|20599.86|20719.86|20599.86|20708.93|20588.93|9
1631762750000|2021-09-16 03:25:50|20724.94|20604.94|20717.5|20597.5|20724.94|20604.94|20713.62|20593.62|10
1631762760000|2021-09-16 03:26:00|20717.27|20597.27|20704.47|20584.47|20717.33|20597.33|20704.47|20584.47|10
1631762770000|2021-09-16 03:26:10|20704.02|20584.02|20691.89|20571.89|20704.02|20584.02|20691.88|20571.88|10
1631762780000|2021-09-16 03:26:20|20691.54|20571.54|20683.52|20563.52|20691.54|20571.54|20683.18|20563.18|10
1631762790000|2021-09-16 03:26:30|20683.58|20563.58|20682.55|20562.55|20683.58|20563.58|20681.03|20561.03|10
1631762800000|2021-09-16 03:26:40|20683.55|20563.55|20687.67|20567.67|20687.67|20567.67|20682.39|20562.39|10
1631762810000|2021-09-16 03:26:50|20688.6|20568.6|20692.32|20572.32|20692.32|20572.32|20688.6|20568.6|10
1631762820000|2021-09-16 03:27:00|20692.26|20572.26|20696.33|20576.33|20696.87|20576.87|20692.26|20572.26|10
1631762830000|2021-09-16 03:27:10|20696.24|20576.24|20702.39|20582.39|20702.39|20582.39|20696.24|20576.24|10
1631762840000|2021-09-16 03:27:20|20704.57|20584.57|20707.55|20587.55|20707.55|20587.55|20704|20584|10
1631762850000|2021-09-16 03:27:30|20708.01|20588.01|20712.16|20592.16|20712.16|20592.16|20708.01|20588.01|10
1631762860000|2021-09-16 03:27:40|20713.03|20593.03|20719.18|20599.18|20719.18|20599.18|20713.03|20593.03|10
1631762870000|2021-09-16 03:27:50|20716.18|20596.18|20717.45|20597.45|20718.68|20598.68|20715.89|20595.89|10
1631762880000|2021-09-16 03:28:00|20717.59|20597.59|20711.47|20591.47|20720.01|20600.01|20711.47|20591.47|10
1631762890000|2021-09-16 03:28:10|20710.17|20590.17|20698.67|20578.67|20710.27|20590.27|20698.67|20578.67|10
1631762900000|2021-09-16 03:28:20|20697.46|20577.46|20691.81|20571.81|20697.46|20577.46|20691.81|20571.81|10
1631762910000|2021-09-16 03:28:30|20691.68|20571.68|20688.89|20568.89|20691.68|20571.68|20688.89|20568.89|10
1631762920000|2021-09-16 03:28:40|20688.02|20568.02|20686.41|20566.41|20688.76|20568.76|20686.41|20566.41|10
1631762930000|2021-09-16 03:28:50|20686.76|20566.76|20684.54|20564.54|20686.76|20566.76|20684.39|20564.39|10
1631762940000|2021-09-16 03:29:00|20683.68|20563.68|20678.28|20558.28|20683.77|20563.77|20677.65|20557.65|10
1631762950000|2021-09-16 03:29:10|20676.76|20556.76|20680.34|20560.34|20680.34|20560.34|20676.54|20556.54|10
1631762960000|2021-09-16 03:29:20|20680.47|20560.47|20681.92|20561.92|20681.92|20561.92|20680.47|20560.47|10
1631762970000|2021-09-16 03:29:30|20681.97|20561.97|20686.31|20566.31|20686.31|20566.31|20681.57|20561.57|10
1631762980000|2021-09-16 03:29:40|20686.89|20566.89|20689.13|20569.13|20689.23|20569.23|20686.89|20566.89|9
1631762990000|2021-09-16 03:29:50|20689.41|20569.41|20695.35|20575.35|20695.35|20575.35|20689.41|20569.41|10
1631763000000|2021-09-16 03:30:00|20695.76|20575.76|20707.16|20587.16|20708.02|20588.02|20695.76|20575.76|10
1631763010000|2021-09-16 03:30:10|20707.3|20587.3|20710.01|20590.01|20710.01|20590.01|20707.3|20587.3|10
1631763020000|2021-09-16 03:30:20|20709.82|20589.82|20715.35|20595.35|20715.35|20595.35|20709.82|20589.82|10
1631763030000|2021-09-16 03:30:30|20716.85|20596.85|20722.44|20602.44|20722.44|20602.44|20716.85|20596.85|10
1631763040000|2021-09-16 03:30:40|20724|20604|20727.6|20607.6|20727.6|20607.6|20723.81|20603.81|9
1631763050000|2021-09-16 03:30:50|20727.43|20607.43|20728.25|20608.25|20728.25|20608.25|20726.96|20606.96|10
1631763060000|2021-09-16 03:31:00|20727.65|20607.65|20725.99|20605.99|20727.65|20607.65|20725.35|20605.35|10
1631763070000|2021-09-16 03:31:10|20726.19|20606.19|20722.88|20602.88|20726.19|20606.19|20722.88|20602.88|10
1631763080000|2021-09-16 03:31:20|20721.74|20601.74|20722.47|20602.47|20722.47|20602.47|20721.6|20601.6|10
1631763090000|2021-09-16 03:31:30|20722.33|20602.33|20724.29|20604.29|20725.17|20605.17|20722.28|20602.28|10
1631763100000|2021-09-16 03:31:40|20724.41|20604.41|20728.08|20608.08|20728.08|20608.08|20724.41|20604.41|9
1631763110000|2021-09-16 03:31:50|20728.66|20608.66|20736.95|20616.95|20736.95|20616.95|20728.56|20608.56|10
1631763120000|2021-09-16 03:32:00|20736.61|20616.61|20742.73|20622.73|20742.73|20622.73|20736.61|20616.61|9
1631763130000|2021-09-16 03:32:10|20743.43|20623.43|20740.4|20620.4|20743.43|20623.43|20740.4|20620.4|10
1631763140000|2021-09-16 03:32:20|20740.32|20620.32|20739.5|20619.5|20740.33|20620.33|20739.27|20619.27|10
1631763150000|2021-09-16 03:32:30|20740.06|20620.06|20742.31|20622.31|20742.31|20622.31|20740.06|20620.06|10
1631763160000|2021-09-16 03:32:40|20742.23|20622.23|20743.1|20623.1|20744.15|20624.15|20742.14|20622.14|10
1631763170000|2021-09-16 03:32:50|20742.85|20622.85|20747.13|20627.13|20747.13|20627.13|20742.85|20622.85|10
1631763180000|2021-09-16 03:33:00|20747.73|20627.73|20748.36|20628.36|20748.54|20628.54|20747.64|20627.64|10
1631763190000|2021-09-16 03:33:10|20748.34|20628.34|20750.19|20630.19|20750.24|20630.24|20748.18|20628.18|10
1631763200000|2021-09-16 03:33:20|20749.88|20629.88|20750.32|20630.32|20750.76|20630.76|20749.35|20629.35|10
1631763210000|2021-09-16 03:33:30|20750.23|20630.23|20746.55|20626.55|20750.23|20630.23|20746.55|20626.55|10
1631763220000|2021-09-16 03:33:40|20746.06|20626.06|20741.35|20621.35|20746.06|20626.06|20741.35|20621.35|9
1631763230000|2021-09-16 03:33:50|20741.03|20621.03|20738.72|20618.72|20741.13|20621.13|20738.72|20618.72|10
1631763240000|2021-09-16 03:34:00|20738.25|20618.25|20739.51|20619.51|20741.06|20621.06|20737.99|20617.99|10
1631763250000|2021-09-16 03:34:10|20740.2|20620.2|20739.93|20619.93|20740.62|20620.62|20739.93|20619.93|10
1631763260000|2021-09-16 03:34:20|20740.05|20620.05|20740.74|20620.74|20741.41|20621.41|20740.05|20620.05|10
1631763270000|2021-09-16 03:34:30|20740.63|20620.63|20742.95|20622.95|20743.01|20623.01|20738.89|20618.89|10
1631763280000|2021-09-16 03:34:40|20743.09|20623.09|20744.64|20624.64|20744.64|20624.64|20743.01|20623.01|10
1631763290000|2021-09-16 03:34:50|20745.46|20625.46|20736.6|20616.6|20747.31|20627.31|20736.6|20616.6|10
1631763300000|2021-09-16 03:35:00|20732.29|20612.29|20724.98|20604.98|20732.29|20612.29|20724.98|20604.98|10
1631763310000|2021-09-16 03:35:10|20724.08|20604.08|20710.06|20590.06|20724.08|20604.08|20710.06|20590.06|10
1631763320000|2021-09-16 03:35:20|20709|20589|20715.24|20595.24|20715.28|20595.28|20709|20589|10
1631763330000|2021-09-16 03:35:30|20715.21|20595.21|20729.71|20609.71|20729.71|20609.71|20715.21|20595.21|10
1631763340000|2021-09-16 03:35:40|20729.84|20609.84|20742.93|20622.93|20742.93|20622.93|20729.84|20609.84|10
1631763350000|2021-09-16 03:35:50|20742.64|20622.64|20744.83|20624.83|20744.83|20624.83|20742.5|20622.5|9
1631763360000|2021-09-16 03:36:00|20744.76|20624.76|20745.93|20625.93|20745.93|20625.93|20743.39|20623.39|10
1631763370000|2021-09-16 03:36:10|20746.05|20626.05|20746.66|20626.66|20747|20627|20745.97|20625.97|10
1631763380000|2021-09-16 03:36:20|20747.37|20627.37|20747.78|20627.78|20747.78|20627.78|20747.29|20627.29|9
1631763390000|2021-09-16 03:36:30|20748.59|20628.59|20752.8|20632.8|20752.8|20632.8|20748.59|20628.59|9
1631763400000|2021-09-16 03:36:40|20753.05|20633.05|20759.88|20639.88|20760.7|20640.7|20753.05|20633.05|9
1631763410000|2021-09-16 03:36:50|20760.96|20640.96|20762.56|20642.56|20762.56|20642.56|20760.78|20640.78|10
1631763420000|2021-09-16 03:37:00|20762.3|20642.3|20763.13|20643.13|20763.35|20643.35|20762.3|20642.3|10
1631763430000|2021-09-16 03:37:10|20763.67|20643.67|20765.11|20645.11|20765.11|20645.11|20763.67|20643.67|10
1631763440000|2021-09-16 03:37:20|20766.67|20646.67|20769.12|20649.12|20769.12|20649.12|20766.67|20646.67|10
1631763450000|2021-09-16 03:37:30|20769.26|20649.26|20771.68|20651.68|20771.68|20651.68|20769.17|20649.17|10
1631763460000|2021-09-16 03:37:40|20772.21|20652.21|20771.36|20651.36|20772.44|20652.44|20771.36|20651.36|9
1631763470000|2021-09-16 03:37:50|20771.07|20651.07|20771.45|20651.45|20771.64|20651.64|20771.07|20651.07|10
1631763480000|2021-09-16 03:38:00|20771.3|20651.3|20771.66|20651.66|20771.82|20651.82|20770.97|20650.97|9
1631763490000|2021-09-16 03:38:10|20771.7|20651.7|20772.08|20652.08|20773|20653|20771.7|20651.7|10
1631763500000|2021-09-16 03:38:20|20772.69|20652.69|20772.49|20652.49|20772.74|20652.74|20772.38|20652.38|10
1631763510000|2021-09-16 03:38:30|20772.68|20652.68|20773|20653|20774.27|20654.27|20771.9|20651.9|9
1631763520000|2021-09-16 03:38:40|20772.15|20652.15|20770.59|20650.59|20772.34|20652.34|20770.59|20650.59|9
1631763530000|2021-09-16 03:38:50|20770.87|20650.87|20763.06|20643.06|20771.13|20651.13|20763.06|20643.06|10
1631763540000|2021-09-16 03:39:00|20762.89|20642.89|20754.47|20634.47|20762.89|20642.89|20754.47|20634.47|9
1631763550000|2021-09-16 03:39:10|20753.23|20633.23|20746.18|20626.18|20753.23|20633.23|20746.18|20626.18|10
1631763560000|2021-09-16 03:39:20|20746.14|20626.14|20740.62|20620.62|20746.16|20626.16|20740.62|20620.62|9
1631763570000|2021-09-16 03:39:30|20740.56|20620.56|20740.94|20620.94|20740.94|20620.94|20739.31|20619.31|10
1631763580000|2021-09-16 03:39:40|20743|20623|20746.17|20626.17|20746.17|20626.17|20743|20623|10
1631763590000|2021-09-16 03:39:50|20746.77|20626.77|20752.05|20632.05|20752.05|20632.05|20746.71|20626.71|10
1631763600000|2021-09-16 03:40:00|20752.12|20632.12|20755.38|20635.38|20755.38|20635.38|20752.12|20632.12|10
1631763610000|2021-09-16 03:40:10|20756.41|20636.41|20758.42|20638.42|20758.42|20638.42|20756.4|20636.4|10
1631763620000|2021-09-16 03:40:20|20759.62|20639.62|20761.64|20641.64|20761.64|20641.64|20758.73|20638.73|10
1631763630000|2021-09-16 03:40:30|20761.51|20641.51|20762.15|20642.15|20762.47|20642.47|20761.51|20641.51|10
1631763640000|2021-09-16 03:40:40|20762.17|20642.17|20761.11|20641.11|20762.56|20642.56|20761.11|20641.11|9
1631763650000|2021-09-16 03:40:50|20762.18|20642.18|20764.19|20644.19|20764.25|20644.25|20762.12|20642.12|10
1631763660000|2021-09-16 03:41:00|20764.5|20644.5|20767.2|20647.2|20767.2|20647.2|20764.5|20644.5|8
1631763670000|2021-09-16 03:41:10|20767.29|20647.29|20768.17|20648.17|20768.17|20648.17|20766.64|20646.64|10
1631763680000|2021-09-16 03:41:20|20768.59|20648.59|20772.23|20652.23|20772.23|20652.23|20768.59|20648.59|10
1631763690000|2021-09-16 03:41:30|20771.94|20651.94|20761.08|20641.08|20772|20652|20761.08|20641.08|10
1631763700000|2021-09-16 03:41:40|20760.28|20640.28|20755.55|20635.55|20760.28|20640.28|20755.55|20635.55|10
1631763710000|2021-09-16 03:41:50|20755.24|20635.24|20753.2|20633.2|20755.6|20635.6|20753.2|20633.2|10
1631763720000|2021-09-16 03:42:00|20753.1|20633.1|20750.21|20630.21|20753.71|20633.71|20750.07|20630.07|10
1631763730000|2021-09-16 03:42:10|20750.62|20630.62|20754.92|20634.92|20754.92|20634.92|20750.62|20630.62|10
1631763740000|2021-09-16 03:42:20|20755.51|20635.51|20756.86|20636.86|20757.22|20637.22|20755.51|20635.51|10
1631763750000|2021-09-16 03:42:30|20757.22|20637.22|20759.76|20639.76|20759.76|20639.76|20757.22|20637.22|10
1631763760000|2021-09-16 03:42:40|20760.04|20640.04|20761|20641|20761.28|20641.28|20760.04|20640.04|9
1631763770000|2021-09-16 03:42:50|20761.22|20641.22|20764.76|20644.76|20764.76|20644.76|20761.22|20641.22|10
1631763780000|2021-09-16 03:43:00|20765.3|20645.3|20769.1|20649.1|20769.25|20649.25|20765.3|20645.3|10
1631763790000|2021-09-16 03:43:10|20769.02|20649.02|20768.91|20648.91|20769.55|20649.55|20768.59|20648.59|10
1631763800000|2021-09-16 03:43:20|20768.9|20648.9|20769.8|20649.8|20769.8|20649.8|20768.04|20648.04|10
1631763810000|2021-09-16 03:43:30|20770.09|20650.09|20772.75|20652.75|20773.41|20653.41|20770.08|20650.08|10
1631763820000|2021-09-16 03:43:40|20772.79|20652.79|20774.04|20654.04|20774.04|20654.04|20772.79|20652.79|8
1631763830000|2021-09-16 03:43:50|20774.43|20654.43|20775.13|20655.13|20775.13|20655.13|20774.43|20654.43|9
1631763840000|2021-09-16 03:44:00|20775.48|20655.48|20778.1|20658.1|20778.1|20658.1|20775.48|20655.48|9
1631763850000|2021-09-16 03:44:10|20778.23|20658.23|20780.07|20660.07|20780.15|20660.15|20778.23|20658.23|9
1631763860000|2021-09-16 03:44:20|20780.11|20660.11|20778.85|20658.85|20780.38|20660.38|20778.85|20658.85|10
1631763870000|2021-09-16 03:44:30|20778.82|20658.82|20777.02|20657.02|20778.82|20658.82|20777.02|20657.02|10
1631763880000|2021-09-16 03:44:40|20777.19|20657.19|20776.1|20656.1|20777.19|20657.19|20775.8|20655.8|10
1631763890000|2021-09-16 03:44:50|20775.88|20655.88|20774.22|20654.22|20777.1|20657.1|20773.94|20653.94|10
1631763900000|2021-09-16 03:45:00|20773.5|20653.5|20769.81|20649.81|20773.81|20653.81|20769.81|20649.81|10
1631763910000|2021-09-16 03:45:10|20770.83|20650.83|20768.46|20648.46|20771.12|20651.12|20768.46|20648.46|9
1631763920000|2021-09-16 03:45:20|20767.8|20647.8|20767.2|20647.2|20768.38|20648.38|20767.2|20647.2|9
1631763930000|2021-09-16 03:45:30|20766.68|20646.68|20771.65|20651.65|20771.65|20651.65|20766.68|20646.68|10
1631763940000|2021-09-16 03:45:40|20771.02|20651.02|20775.58|20655.58|20775.58|20655.58|20771.02|20651.02|10
1631763950000|2021-09-16 03:45:50|20775.77|20655.77|20781.32|20661.32|20781.32|20661.32|20775.77|20655.77|9
1631763960000|2021-09-16 03:46:00|20782.02|20662.02|20785.88|20665.88|20785.88|20665.88|20782.02|20662.02|10
1631763970000|2021-09-16 03:46:10|20785.94|20665.94|20788.35|20668.35|20788.35|20668.35|20785.89|20665.89|9
1631763980000|2021-09-16 03:46:20|20788.33|20668.33|20790.47|20670.47|20790.47|20670.47|20788.15|20668.15|10
1631763990000|2021-09-16 03:46:30|20791.34|20671.34|20791.43|20671.43|20791.79|20671.79|20791.02|20671.02|10
1631764000000|2021-09-16 03:46:40|20791.65|20671.65|20795.03|20675.03|20795.03|20675.03|20791.26|20671.26|9
1631764010000|2021-09-16 03:46:50|20795.71|20675.71|20803.01|20683.01|20803.01|20683.01|20795.71|20675.71|9
1631764020000|2021-09-16 03:47:00|20803.44|20683.44|20803.32|20683.32|20804.62|20684.62|20802.96|20682.96|10
1631764030000|2021-09-16 03:47:10|20804.22|20684.22|20803.84|20683.84|20804.34|20684.34|20803.46|20683.46|9
1631764040000|2021-09-16 03:47:20|20803.16|20683.16|20802.56|20682.56|20804.07|20684.07|20802.5|20682.5|9
1631764050000|2021-09-16 03:47:30|20801.44|20681.44|20800.52|20680.52|20801.44|20681.44|20799.74|20679.74|10
1631764060000|2021-09-16 03:47:40|20800.51|20680.51|20800.44|20680.44|20800.69|20680.69|20800|20680|10
1631764070000|2021-09-16 03:47:50|20800.51|20680.51|20801.6|20681.6|20801.64|20681.64|20799.94|20679.94|10
1631764080000|2021-09-16 03:48:00|20801.81|20681.81|20803.25|20683.25|20803.25|20683.25|20801.81|20681.81|9
1631764090000|2021-09-16 03:48:10|20803.48|20683.48|20803.53|20683.53|20804.44|20684.44|20803.48|20683.48|10
1631764100000|2021-09-16 03:48:20|20803.55|20683.55|20803.52|20683.52|20803.9|20683.9|20803.47|20683.47|10
1631764110000|2021-09-16 03:48:30|20803.46|20683.46|20804.37|20684.37|20804.67|20684.67|20801.89|20681.89|9
1631764120000|2021-09-16 03:48:40|20802.76|20682.76|20797.85|20677.85|20803.05|20683.05|20797.85|20677.85|10
1631764130000|2021-09-16 03:48:50|20797.98|20677.98|20794.92|20674.92|20797.98|20677.98|20794.92|20674.92|9
1631764140000|2021-09-16 03:49:00|20794.47|20674.47|20792.25|20672.25|20794.47|20674.47|20792.25|20672.25|10
1631764150000|2021-09-16 03:49:10|20791.02|20671.02|20789.19|20669.19|20791.02|20671.02|20789.19|20669.19|10
1631764160000|2021-09-16 03:49:20|20789.06|20669.06|20785.5|20665.5|20789.08|20669.08|20785.5|20665.5|10
1631764170000|2021-09-16 03:49:30|20785.44|20665.44|20783.39|20663.39|20785.69|20665.69|20783.2|20663.2|10
1631764180000|2021-09-16 03:49:40|20782.37|20662.37|20779.67|20659.67|20782.37|20662.37|20779.55|20659.55|10
1631764190000|2021-09-16 03:49:50|20779.39|20659.39|20777.78|20657.78|20779.39|20659.39|20777.78|20657.78|10
1631764200000|2021-09-16 03:50:00|20777.69|20657.69|20775.23|20655.23|20777.69|20657.69|20775.07|20655.07|10
1631764210000|2021-09-16 03:50:10|20775.26|20655.26|20775.33|20655.33|20775.66|20655.66|20774.55|20654.55|9
1631764220000|2021-09-16 03:50:20|20774.71|20654.71|20775.6|20655.6|20775.76|20655.76|20774.71|20654.71|10
1631764230000|2021-09-16 03:50:30|20775.79|20655.79|20773.18|20653.18|20775.79|20655.79|20772.17|20652.17|10
1631764240000|2021-09-16 03:50:40|20773.09|20653.09|20773.99|20653.99|20774.36|20654.36|20773.09|20653.09|10
1631764250000|2021-09-16 03:50:50|20774|20654|20773.68|20653.68|20774.53|20654.53|20773.34|20653.34|10
1631764260000|2021-09-16 03:51:00|20774.05|20654.05|20773.76|20653.76|20774.81|20654.81|20773.76|20653.76|9
1631764270000|2021-09-16 03:51:10|20773.59|20653.59|20775.72|20655.72|20775.72|20655.72|20773.24|20653.24|9
1631764280000|2021-09-16 03:51:20|20776.41|20656.41|20776.79|20656.79|20777.2|20657.2|20776.41|20656.41|10
1631764290000|2021-09-16 03:51:30|20776.74|20656.74|20776.97|20656.97|20777.68|20657.68|20776.74|20656.74|8
1631764300000|2021-09-16 03:51:40|20776.79|20656.79|20776.91|20656.91|20777.01|20657.01|20776.68|20656.68|10
1631764310000|2021-09-16 03:51:50|20776.73|20656.73|20775.19|20655.19|20776.73|20656.73|20775.19|20655.19|10
1631764320000|2021-09-16 03:52:00|20775.2|20655.2|20773.44|20653.44|20775.2|20655.2|20773.44|20653.44|8
1631764330000|2021-09-16 03:52:10|20773.43|20653.43|20772.53|20652.53|20773.43|20653.43|20772.48|20652.48|10
1631764340000|2021-09-16 03:52:20|20772.48|20652.48|20770.72|20650.72|20772.48|20652.48|20770.72|20650.72|8
1631764350000|2021-09-16 03:52:30|20770.42|20650.42|20769.15|20649.15|20770.42|20650.42|20769.15|20649.15|8
1631764360000|2021-09-16 03:52:40|20769.34|20649.34|20769.73|20649.73|20770.12|20650.12|20769.34|20649.34|10
1631764370000|2021-09-16 03:52:50|20768.52|20648.52|20766|20646|20768.52|20648.52|20765.84|20645.84|10
1631764380000|2021-09-16 03:53:00|20765.6|20645.6|20764.63|20644.63|20765.73|20645.73|20764.43|20644.43|10
1631764390000|2021-09-16 03:53:10|20763.97|20643.97|20763.44|20643.44|20763.97|20643.97|20762.46|20642.46|10
1631764400000|2021-09-16 03:53:20|20763.7|20643.7|20764.19|20644.19|20764.4|20644.4|20763.64|20643.64|9
1631764410000|2021-09-16 03:53:30|20764.5|20644.5|20765.17|20645.17|20765.17|20645.17|20764.17|20644.17|10
1631764420000|2021-09-16 03:53:40|20765.56|20645.56|20765.08|20645.08|20765.56|20645.56|20764.47|20644.47|9
1631764430000|2021-09-16 03:53:50|20764.71|20644.71|20766.85|20646.85|20766.85|20646.85|20764.35|20644.35|10
1631764440000|2021-09-16 03:54:00|20767.15|20647.15|20767.36|20647.36|20767.85|20647.85|20767.15|20647.15|9
1631764450000|2021-09-16 03:54:10|20767.6|20647.6|20765.57|20645.57|20767.6|20647.6|20765.1|20645.1|10
1631764460000|2021-09-16 03:54:20|20765.15|20645.15|20764.23|20644.23|20765.82|20645.82|20764.23|20644.23|10
1631764470000|2021-09-16 03:54:30|20764.3|20644.3|20761.16|20641.16|20764.3|20644.3|20761.06|20641.06|8
1631764480000|2021-09-16 03:54:40|20760.95|20640.95|20759.75|20639.75|20761.15|20641.15|20759.61|20639.61|8
1631764490000|2021-09-16 03:54:50|20760.29|20640.29|20760.42|20640.42|20760.48|20640.48|20759.73|20639.73|10
1631764500000|2021-09-16 03:55:00|20760.07|20640.07|20756.87|20636.87|20760.07|20640.07|20756.87|20636.87|10
1631764510000|2021-09-16 03:55:10|20756.79|20636.79|20758.64|20638.64|20758.64|20638.64|20756.31|20636.31|9
1631764520000|2021-09-16 03:55:20|20759.4|20639.4|20763.5|20643.5|20763.5|20643.5|20759.1|20639.1|10
1631764530000|2021-09-16 03:55:30|20763.54|20643.54|20765.67|20645.67|20765.67|20645.67|20763.54|20643.54|10
1631764540000|2021-09-16 03:55:40|20765.75|20645.75|20768.13|20648.13|20768.16|20648.16|20765.75|20645.75|10
1631764550000|2021-09-16 03:55:50|20768.62|20648.62|20771.73|20651.73|20771.73|20651.73|20768.62|20648.62|10
1631764560000|2021-09-16 03:56:00|20772.45|20652.45|20774.69|20654.69|20774.69|20654.69|20772.45|20652.45|10
1631764570000|2021-09-16 03:56:10|20775.18|20655.18|20776.13|20656.13|20776.4|20656.4|20775.16|20655.16|10
1631764580000|2021-09-16 03:56:20|20776.5|20656.5|20779.64|20659.64|20779.64|20659.64|20776.02|20656.02|10
1631764590000|2021-09-16 03:56:30|20779.84|20659.84|20780.59|20660.59|20780.59|20660.59|20779.54|20659.54|9
1631764600000|2021-09-16 03:56:40|20780.43|20660.43|20781.42|20661.42|20781.54|20661.54|20780.37|20660.37|9
1631764610000|2021-09-16 03:56:50|20782.08|20662.08|20784.15|20664.15|20784.48|20664.48|20782.08|20662.08|10
1631764620000|2021-09-16 03:57:00|20784.51|20664.51|20787.4|20667.4|20787.4|20667.4|20784.1|20664.1|10
1631764630000|2021-09-16 03:57:10|20787.57|20667.57|20790.22|20670.22|20790.22|20670.22|20787.57|20667.57|10
1631764640000|2021-09-16 03:57:20|20789.92|20669.92|20789.26|20669.26|20790.37|20670.37|20789.22|20669.22|10
1631764650000|2021-09-16 03:57:30|20789.02|20669.02|20788.45|20668.45|20789.06|20669.06|20788.13|20668.13|10
1631764660000|2021-09-16 03:57:40|20789.06|20669.06|20788.96|20668.96|20789.3|20669.3|20788.78|20668.78|9
1631764670000|2021-09-16 03:57:50|20788.93|20668.93|20790.86|20670.86|20791.24|20671.24|20788.93|20668.93|10
1631764680000|2021-09-16 03:58:00|20790.81|20670.81|20789.28|20669.28|20792.03|20672.03|20789.28|20669.28|9
1631764690000|2021-09-16 03:58:10|20788.93|20668.93|20787.86|20667.86|20790.05|20670.05|20787.86|20667.86|10
1631764700000|2021-09-16 03:58:20|20787.97|20667.97|20786.58|20666.58|20788.26|20668.26|20786.42|20666.42|10
1631764710000|2021-09-16 03:58:30|20786.06|20666.06|20786.17|20666.17|20786.17|20666.17|20785.66|20665.66|10
1631764720000|2021-09-16 03:58:40|20786.03|20666.03|20788.18|20668.18|20788.18|20668.18|20785.77|20665.77|10
1631764730000|2021-09-16 03:58:50|20789.3|20669.3|20790.21|20670.21|20790.42|20670.42|20788.66|20668.66|10
1631764740000|2021-09-16 03:59:00|20790.26|20670.26|20793.2|20673.2|20793.2|20673.2|20790.26|20670.26|9
1631764750000|2021-09-16 03:59:10|20793.23|20673.23|20791.59|20671.59|20793.23|20673.23|20791.59|20671.59|9
1631764760000|2021-09-16 03:59:20|20791.43|20671.43|20791|20671|20792.17|20672.17|20790.77|20670.77|8
1631764770000|2021-09-16 03:59:30|20790.64|20670.64|20789.48|20669.48|20790.64|20670.64|20789.28|20669.28|10
1631764780000|2021-09-16 03:59:40|20789.43|20669.43|20790.18|20670.18|20790.3|20670.3|20789.43|20669.43|10
1631764790000|2021-09-16 03:59:50|20789.48|20669.48|20788.11|20668.11|20789.52|20669.52|20788.11|20668.11|10
1631764800000|2021-09-16 04:00:00|20788.06|20668.06|20785.46|20665.46|20788.3|20668.3|20785.46|20665.46|10
1631764810000|2021-09-16 04:00:10|20785.08|20665.08|20780.81|20660.81|20785.08|20665.08|20780.81|20660.81|10
1631764820000|2021-09-16 04:00:20|20779.99|20659.99|20777.51|20657.51|20779.99|20659.99|20777.51|20657.51|10
1631764830000|2021-09-16 04:00:30|20777.11|20657.11|20777.29|20657.29|20777.74|20657.74|20776.83|20656.83|10
1631764840000|2021-09-16 04:00:40|20777.48|20657.48|20778.46|20658.46|20778.51|20658.51|20776.92|20656.92|10
1631764850000|2021-09-16 04:00:50|20778.58|20658.58|20780.01|20660.01|20780.01|20660.01|20778.58|20658.58|10
1631764860000|2021-09-16 04:01:00|20780.45|20660.45|20784.49|20664.49|20784.67|20664.67|20780.45|20660.45|10
1631764870000|2021-09-16 04:01:10|20785.61|20665.61|20789.75|20669.75|20789.75|20669.75|20785.61|20665.61|10
1631764880000|2021-09-16 04:01:20|20789.65|20669.65|20793.71|20673.71|20793.71|20673.71|20789.65|20669.65|10
1631764890000|2021-09-16 04:01:30|20793.55|20673.55|20797.1|20677.1|20797.79|20677.79|20793.55|20673.55|9
1631764900000|2021-09-16 04:01:40|20796.77|20676.77|20797.61|20677.61|20797.99|20677.99|20796.77|20676.77|10
1631764910000|2021-09-16 04:01:50|20797.76|20677.76|20796.89|20676.89|20797.92|20677.92|20796.41|20676.41|10
1631764920000|2021-09-16 04:02:00|20798.23|20678.23|20797.91|20677.91|20799.09|20679.09|20797.91|20677.91|10
1631764930000|2021-09-16 04:02:10|20797.89|20677.89|20794.53|20674.53|20797.89|20677.89|20794.53|20674.53|10
1631764940000|2021-09-16 04:02:20|20794.48|20674.48|20795.32|20675.32|20795.32|20675.32|20793.08|20673.08|10
1631764950000|2021-09-16 04:02:30|20795.56|20675.56|20796.07|20676.07|20796.53|20676.53|20795.39|20675.39|10
1631764960000|2021-09-16 04:02:40|20796.42|20676.42|20794.37|20674.37|20797.33|20677.33|20794.37|20674.37|10
1631764970000|2021-09-16 04:02:50|20793.94|20673.94|20795.06|20675.06|20795.56|20675.56|20793.83|20673.83|10
1631764980000|2021-09-16 04:03:00|20795.03|20675.03|20795.17|20675.17|20795.17|20675.17|20793.64|20673.64|10
1631764990000|2021-09-16 04:03:10|20795.11|20675.11|20791.61|20671.61|20795.11|20675.11|20791.51|20671.51|10
1631765000000|2021-09-16 04:03:20|20792.42|20672.42|20792.09|20672.09|20792.63|20672.63|20792.07|20672.07|10
1631765010000|2021-09-16 04:03:30|20792.11|20672.11|20791.45|20671.45|20792.13|20672.13|20790.52|20670.52|10
1631765020000|2021-09-16 04:03:40|20791.52|20671.52|20794.23|20674.23|20794.35|20674.35|20791.52|20671.52|10
1631765030000|2021-09-16 04:03:50|20794.87|20674.87|20799.05|20679.05|20799.05|20679.05|20794.87|20674.87|10
1631765040000|2021-09-16 04:04:00|20799.23|20679.23|20799.47|20679.47|20799.94|20679.94|20798.08|20678.08|10
1631765050000|2021-09-16 04:04:10|20801.21|20681.21|20801.13|20681.13|20802.07|20682.07|20801.13|20681.13|10
1631765060000|2021-09-16 04:04:20|20801.33|20681.33|20806.15|20686.15|20806.15|20686.15|20801.33|20681.33|10
1631765070000|2021-09-16 04:04:30|20806.3|20686.3|20810.47|20690.47|20810.47|20690.47|20806.3|20686.3|10
1631765080000|2021-09-16 04:04:40|20810.57|20690.57|20808.7|20688.7|20810.77|20690.77|20808.7|20688.7|10
1631765090000|2021-09-16 04:04:50|20808.82|20688.82|20807.2|20687.2|20808.82|20688.82|20806.59|20686.59|9
1631765100000|2021-09-16 04:05:00|20807.62|20687.62|20809.84|20689.84|20809.84|20689.84|20807.15|20687.15|10
1631765110000|2021-09-16 04:05:10|20810.26|20690.26|20815.6|20695.6|20815.72|20695.72|20810.26|20690.26|10
1631765120000|2021-09-16 04:05:20|20815.72|20695.72|20817.4|20697.4|20817.79|20697.79|20815.72|20695.72|10
1631765130000|2021-09-16 04:05:30|20817.65|20697.65|20820.88|20700.88|20820.88|20700.88|20817.65|20697.65|9
1631765140000|2021-09-16 04:05:40|20821.28|20701.28|20820.8|20700.8|20821.28|20701.28|20820.45|20700.45|10
1631765150000|2021-09-16 04:05:50|20820.5|20700.5|20823.33|20703.33|20823.33|20703.33|20820.4|20700.4|10
1631765160000|2021-09-16 04:06:00|20824.68|20704.68|20826.64|20706.64|20826.79|20706.79|20824.68|20704.68|10
1631765170000|2021-09-16 04:06:10|20827.21|20707.21|20840.57|20720.57|20840.57|20720.57|20826.97|20706.97|10
1631765180000|2021-09-16 04:06:20|20841|20721|20844.96|20724.96|20844.96|20724.96|20841|20721|10
1631765190000|2021-09-16 04:06:30|20845.06|20725.06|20850.44|20730.44|20850.59|20730.59|20845.06|20725.06|10
1631765200000|2021-09-16 04:06:40|20850.86|20730.86|20850.64|20730.64|20850.86|20730.86|20849.72|20729.72|9
1631765210000|2021-09-16 04:06:50|20850.94|20730.94|20854.11|20734.11|20854.11|20734.11|20850.62|20730.62|10
1631765220000|2021-09-16 04:07:00|20862.46|20742.46|20883.48|20763.48|20883.48|20763.48|20862.46|20742.46|10
1631765230000|2021-09-16 04:07:10|20884.37|20764.37|20893.89|20773.89|20893.89|20773.89|20884.37|20764.37|10
1631765240000|2021-09-16 04:07:20|20895.84|20775.84|20904.59|20784.59|20905.1|20785.1|20895.48|20775.48|10
1631765250000|2021-09-16 04:07:30|20905.03|20785.03|20900.51|20780.51|20905.05|20785.05|20900.51|20780.51|10
1631765260000|2021-09-16 04:07:40|20899.26|20779.26|20896.38|20776.38|20899.57|20779.57|20896.38|20776.38|10
1631765270000|2021-09-16 04:07:50|20895.87|20775.87|20886.62|20766.62|20895.87|20775.87|20886.62|20766.62|10
1631765280000|2021-09-16 04:08:00|20886.67|20766.67|20883.33|20763.33|20886.67|20766.67|20883.33|20763.33|10
1631765290000|2021-09-16 04:08:10|20883.27|20763.27|20883.69|20763.69|20884.84|20764.84|20883.09|20763.09|9
1631765300000|2021-09-16 04:08:20|20885.05|20765.05|20880.71|20760.71|20885.05|20765.05|20880.71|20760.71|9
1631765310000|2021-09-16 04:08:30|20880.77|20760.77|20883.17|20763.17|20883.17|20763.17|20879.96|20759.96|10
1631765320000|2021-09-16 04:08:40|20883.81|20763.81|20901.45|20781.45|20901.45|20781.45|20883.81|20763.81|10
1631765330000|2021-09-16 04:08:50|20908.25|20788.25|20919.33|20799.33|20920.89|20800.89|20908.25|20788.25|10
1631765340000|2021-09-16 04:09:00|20924.27|20804.27|20936.53|20816.53|20937.13|20817.13|20924.27|20804.27|10
1631765350000|2021-09-16 04:09:10|20936.51|20816.51|20936.27|20816.27|20936.51|20816.51|20934.22|20814.22|10
1631765360000|2021-09-16 04:09:20|20935.55|20815.55|20936.28|20816.28|20936.56|20816.56|20934.57|20814.57|10
1631765370000|2021-09-16 04:09:30|20940.83|20820.83|20988.02|20868.02|20988.02|20868.02|20940.83|20820.83|10
1631765380000|2021-09-16 04:09:40|20995.49|20875.49|21001.58|20881.58|21002.13|20882.13|20995.49|20875.49|10
1631765390000|2021-09-16 04:09:50|20998.61|20878.61|20995.25|20875.25|20998.61|20878.61|20994.32|20874.32|10
1631765400000|2021-09-16 04:10:00|20995.02|20875.02|20991.74|20871.74|20995.02|20875.02|20989.95|20869.95|10
1631765410000|2021-09-16 04:10:10|20989.84|20869.84|20987.07|20867.07|20989.84|20869.84|20986.12|20866.12|10
1631765420000|2021-09-16 04:10:20|20985.05|20865.05|20980.46|20860.46|20985.05|20865.05|20980.46|20860.46|10
1631765430000|2021-09-16 04:10:30|20978.73|20858.73|20979.73|20859.73|20979.91|20859.91|20978.25|20858.25|10
1631765440000|2021-09-16 04:10:40|20978.81|20858.81|20977.4|20857.4|20978.81|20858.81|20973.97|20853.97|10
1631765450000|2021-09-16 04:10:50|20978.02|20858.02|20976.74|20856.74|20978.02|20858.02|20976.62|20856.62|9
1631765460000|2021-09-16 04:11:00|20976.47|20856.47|20979|20859|20979|20859|20976.1|20856.1|10
1631765470000|2021-09-16 04:11:10|20980.39|20860.39|20980.87|20860.87|20981.22|20861.22|20979.54|20859.54|10
1631765480000|2021-09-16 04:11:20|20979.96|20859.96|20973.93|20853.93|20979.96|20859.96|20973.93|20853.93|10
1631765490000|2021-09-16 04:11:30|20973.27|20853.27|20972.55|20852.55|20974.22|20854.22|20972.37|20852.37|10
1631765500000|2021-09-16 04:11:40|20972.01|20852.01|20968.31|20848.31|20972.01|20852.01|20968.31|20848.31|10
1631765510000|2021-09-16 04:11:50|20968.52|20848.52|20973.55|20853.55|20973.55|20853.55|20968.07|20848.07|9
1631765520000|2021-09-16 04:12:00|20973.78|20853.78|20975.05|20855.05|20975.46|20855.46|20973.78|20853.78|10
1631765530000|2021-09-16 04:12:10|20974.72|20854.72|20974.09|20854.09|20975.36|20855.36|20974.04|20854.04|10
1631765540000|2021-09-16 04:12:20|20971.3|20851.3|20978.09|20858.09|20978.12|20858.12|20971.3|20851.3|10
1631765550000|2021-09-16 04:12:30|20978.91|20858.91|20984.58|20864.58|20985.54|20865.54|20978.65|20858.65|10
1631765560000|2021-09-16 04:12:40|20985.11|20865.11|20987.35|20867.35|20989.41|20869.41|20985.11|20865.11|10
1631765570000|2021-09-16 04:12:50|20986.06|20866.06|20991.5|20871.5|20991.5|20871.5|20986.06|20866.06|10
1631765580000|2021-09-16 04:13:00|20990.85|20870.85|20989.95|20869.95|20990.85|20870.85|20989.26|20869.26|8
1631765590000|2021-09-16 04:13:10|20990.42|20870.42|20991.49|20871.49|20992.03|20872.03|20989.94|20869.94|10
1631765600000|2021-09-16 04:13:20|20991.06|20871.06|20990.97|20870.97|20991.98|20871.98|20990.66|20870.66|10
1631765610000|2021-09-16 04:13:30|20990.57|20870.57|20988.18|20868.18|20990.72|20870.72|20988.18|20868.18|10
1631765620000|2021-09-16 04:13:40|20988.07|20868.07|20986.34|20866.34|20988.09|20868.09|20986.34|20866.34|9
1631765630000|2021-09-16 04:13:50|20986.58|20866.58|20987.21|20867.21|20987.41|20867.41|20985.87|20865.87|10
1631765640000|2021-09-16 04:14:00|20987.56|20867.56|20987.06|20867.06|20987.77|20867.77|20986.96|20866.96|10
1631765650000|2021-09-16 04:14:10|20987.35|20867.35|20988.57|20868.57|20988.57|20868.57|20987.35|20867.35|10
1631765660000|2021-09-16 04:14:20|20989.6|20869.6|20997.21|20877.21|20997.42|20877.42|20989.1|20869.1|10
1631765670000|2021-09-16 04:14:30|20997.65|20877.65|21006.91|20886.91|21007.34|20887.34|20997.65|20877.65|10
1631765680000|2021-09-16 04:14:40|21006.44|20886.44|21008.75|20888.75|21008.75|20888.75|21005.89|20885.89|9
1631765690000|2021-09-16 04:14:50|21009.79|20889.79|21007|20887|21010.04|20890.04|21007|20887|10
1631765700000|2021-09-16 04:15:00|21007.23|20887.23|21003.85|20883.85|21007.23|20887.23|21003.85|20883.85|10
1631765710000|2021-09-16 04:15:10|21003.88|20883.88|21002.77|20882.77|21003.88|20883.88|21002.37|20882.37|10
1631765720000|2021-09-16 04:15:20|21002.17|20882.17|20989.24|20869.24|21002.17|20882.17|20989.12|20869.12|10
1631765730000|2021-09-16 04:15:30|20986.39|20866.39|20982.72|20862.72|20986.39|20866.39|20982.61|20862.61|10
1631765740000|2021-09-16 04:15:40|20983.77|20863.77|20982.6|20862.6|20983.77|20863.77|20981.45|20861.45|10
1631765750000|2021-09-16 04:15:50|20983.31|20863.31|20985.58|20865.58|20985.65|20865.65|20983.29|20863.29|10
1631765760000|2021-09-16 04:16:00|20984.69|20864.69|20983.64|20863.64|20985.15|20865.15|20983.64|20863.64|10
1631765770000|2021-09-16 04:16:10|20983.22|20863.22|20979.4|20859.4|20983.22|20863.22|20979.4|20859.4|10
1631765780000|2021-09-16 04:16:20|20979.62|20859.62|20985.18|20865.18|20986.38|20866.38|20979.62|20859.62|10
1631765790000|2021-09-16 04:16:30|20984.62|20864.62|20996.73|20876.73|20996.73|20876.73|20984.38|20864.38|10
1631765800000|2021-09-16 04:16:40|21000.03|20880.03|21005.35|20885.35|21005.35|20885.35|21000.03|20880.03|10
1631765810000|2021-09-16 04:16:50|21006.01|20886.01|21017.34|20897.34|21017.43|20897.43|21006.01|20886.01|10
1631765820000|2021-09-16 04:17:00|21020.54|20900.54|21037.8|20917.8|21039.4|20919.4|21020.54|20900.54|10
1631765830000|2021-09-16 04:17:10|21038.53|20918.53|21042.91|20922.91|21043.27|20923.27|21038.53|20918.53|10
1631765840000|2021-09-16 04:17:20|21042.48|20922.48|21047.82|20927.82|21047.88|20927.88|21042.08|20922.08|10
1631765850000|2021-09-16 04:17:30|21048.45|20928.45|21053.58|20933.58|21053.79|20933.79|21046.68|20926.68|10
1631765860000|2021-09-16 04:17:40|21052.57|20932.57|21053.85|20933.85|21054.37|20934.37|21052.57|20932.57|9
1631765870000|2021-09-16 04:17:50|21053.76|20933.76|21065.86|20945.86|21067.57|20947.57|21053.76|20933.76|10
1631765880000|2021-09-16 04:18:00|21068.68|20948.68|21076.76|20956.76|21077.7|20957.7|21068.68|20948.68|10
1631765890000|2021-09-16 04:18:10|21079.42|20959.42|21082.3|20962.3|21082.3|20962.3|21079.42|20959.42|10
1631765900000|2021-09-16 04:18:20|21083.62|20963.62|21087.3|20967.3|21087.3|20967.3|21083.62|20963.62|10
1631765910000|2021-09-16 04:18:30|21087.11|20967.11|21085.99|20965.99|21087.97|20967.97|21085.11|20965.11|10
1631765920000|2021-09-16 04:18:40|21085.98|20965.98|21083.59|20963.59|21085.98|20965.98|21083.59|20963.59|9
1631765930000|2021-09-16 04:18:50|21083.65|20963.65|21082.74|20962.74|21083.65|20963.65|21082.54|20962.54|10
1631765940000|2021-09-16 04:19:00|21082.35|20962.35|21085.71|20965.71|21085.91|20965.91|21082.11|20962.11|10
1631765950000|2021-09-16 04:19:10|21085.53|20965.53|21084.7|20964.7|21085.77|20965.77|21084.7|20964.7|10
1631765960000|2021-09-16 04:19:20|21084.63|20964.63|21091.84|20971.84|21091.84|20971.84|21084.45|20964.45|10
1631765970000|2021-09-16 04:19:30|21094.17|20974.17|21105.17|20985.17|21105.52|20985.52|21093.4|20973.4|10
1631765980000|2021-09-16 04:19:40|21110.01|20990.01|21129.58|21009.58|21129.58|21009.58|21110.01|20990.01|10
1631765990000|2021-09-16 04:19:50|21130.53|21010.53|21138.01|21018.01|21139.49|21019.49|21130.53|21010.53|10
1631766000000|2021-09-16 04:20:00|21139.38|21019.38|21138.28|21018.28|21139.47|21019.47|21137.64|21017.64|10
1631766010000|2021-09-16 04:20:10|21138.23|21018.23|21137.38|21017.38|21138.46|21018.46|21137.06|21017.06|10
1631766020000|2021-09-16 04:20:20|21137.39|21017.39|21136.81|21016.81|21137.4|21017.4|21133.75|21013.75|9
1631766030000|2021-09-16 04:20:30|21138.94|21018.94|21142.88|21022.88|21142.88|21022.88|21138.08|21018.08|10
1631766040000|2021-09-16 04:20:40|21143.18|21023.18|21144.48|21024.48|21145.82|21025.82|21142.5|21022.5|10
1631766050000|2021-09-16 04:20:50|21142.49|21022.49|21150.32|21030.32|21150.32|21030.32|21137.88|21017.88|10
1631766060000|2021-09-16 04:21:00|21157.08|21037.08|21163.29|21043.29|21163.29|21043.29|21157.08|21037.08|10
1631766070000|2021-09-16 04:21:10|21163.86|21043.86|21173.28|21053.28|21173.28|21053.28|21163.86|21043.86|10
1631766080000|2021-09-16 04:21:20|21175.11|21055.11|21187.23|21067.23|21187.53|21067.53|21175.11|21055.11|10
1631766090000|2021-09-16 04:21:30|21188.08|21068.08|21188.74|21068.74|21189.81|21069.81|21188.04|21068.04|10
1631766100000|2021-09-16 04:21:40|21188.61|21068.61|21186.77|21066.77|21189.78|21069.78|21186.37|21066.37|10
1631766110000|2021-09-16 04:21:50|21186.59|21066.59|21184.02|21064.02|21187.28|21067.28|21183.7|21063.7|10
1631766120000|2021-09-16 04:22:00|21184.08|21064.08|21182.21|21062.21|21184.08|21064.08|21181.55|21061.55|10
1631766130000|2021-09-16 04:22:10|21182.84|21062.84|21174.73|21054.73|21182.84|21062.84|21174.11|21054.11|10
1631766140000|2021-09-16 04:22:20|21175.61|21055.61|21176.22|21056.22|21176.22|21056.22|21175.03|21055.03|10
1631766150000|2021-09-16 04:22:30|21175.08|21055.08|21192.18|21072.18|21192.18|21072.18|21174.54|21054.54|10
1631766160000|2021-09-16 04:22:40|21192.05|21072.05|21199.73|21079.73|21199.73|21079.73|21192.05|21072.05|10
1631766170000|2021-09-16 04:22:50|21199.61|21079.61|21207.12|21087.12|21207.85|21087.85|21199.61|21079.61|10
1631766180000|2021-09-16 04:23:00|21205.87|21085.87|21204.26|21084.26|21207.11|21087.11|21204.2|21084.2|10
1631766190000|2021-09-16 04:23:10|21204.24|21084.24|21206.55|21086.55|21208.33|21088.33|21204.24|21084.24|10
1631766200000|2021-09-16 04:23:20|21206.51|21086.51|21203.84|21083.84|21206.51|21086.51|21203.74|21083.74|10
1631766210000|2021-09-16 04:23:30|21203.73|21083.73|21202.4|21082.4|21203.73|21083.73|21198.01|21078.01|10
1631766220000|2021-09-16 04:23:40|21199.37|21079.37|21192.44|21072.44|21199.37|21079.37|21192.44|21072.44|10
1631766230000|2021-09-16 04:23:50|21191.66|21071.66|21187.65|21067.65|21191.66|21071.66|21186.14|21066.14|10
1631766240000|2021-09-16 04:24:00|21188.12|21068.12|21190.53|21070.53|21190.53|21070.53|21187.28|21067.28|10
1631766250000|2021-09-16 04:24:10|21190.74|21070.74|21190.8|21070.8|21192.12|21072.12|21190.74|21070.74|10
1631766260000|2021-09-16 04:24:20|21190.97|21070.97|21186.48|21066.48|21191.09|21071.09|21186.48|21066.48|10
1631766270000|2021-09-16 04:24:30|21187.24|21067.24|21184.18|21064.18|21187.24|21067.24|21183.74|21063.74|10
1631766280000|2021-09-16 04:24:40|21184.08|21064.08|21190.59|21070.59|21190.59|21070.59|21184.08|21064.08|10
1631766290000|2021-09-16 04:24:50|21190.99|21070.99|21201.64|21081.64|21202.64|21082.64|21190.99|21070.99|10
1631766300000|2021-09-16 04:25:00|21201.06|21081.06|21205.89|21085.89|21205.89|21085.89|21201.06|21081.06|10
1631766310000|2021-09-16 04:25:10|21206.47|21086.47|21206.52|21086.52|21209.05|21089.05|21206.47|21086.47|10
1631766320000|2021-09-16 04:25:20|21206.2|21086.2|21202.94|21082.94|21206.2|21086.2|21201.46|21081.46|10
1631766330000|2021-09-16 04:25:30|21202.74|21082.74|21199.38|21079.38|21203.21|21083.21|21199.38|21079.38|10
1631766340000|2021-09-16 04:25:40|21200.15|21080.15|21194.94|21074.94|21200.15|21080.15|21194.94|21074.94|10
1631766350000|2021-09-16 04:25:50|21193.43|21073.43|21190.4|21070.4|21193.43|21073.43|21190.4|21070.4|9
1631766360000|2021-09-16 04:26:00|21192.17|21072.17|21193.17|21073.17|21193.25|21073.25|21192.17|21072.17|10
1631766370000|2021-09-16 04:26:10|21193.7|21073.7|21192.55|21072.55|21194.74|21074.74|21192.55|21072.55|10
1631766380000|2021-09-16 04:26:20|21192.38|21072.38|21191.66|21071.66|21192.38|21072.38|21189.18|21069.18|10
1631766390000|2021-09-16 04:26:30|21191.85|21071.85|21191.38|21071.38|21192.59|21072.59|21191.16|21071.16|10
1631766400000|2021-09-16 04:26:40|21191.82|21071.82|21195.36|21075.36|21195.56|21075.56|21191.82|21071.82|10
1631766410000|2021-09-16 04:26:50|21194.96|21074.96|21197.14|21077.14|21198.49|21078.49|21194.96|21074.96|10
1631766420000|2021-09-16 04:27:00|21196.57|21076.57|21192.49|21072.49|21196.57|21076.57|21192.49|21072.49|10
1631766430000|2021-09-16 04:27:10|21193.03|21073.03|21190.93|21070.93|21193.03|21073.03|21189.52|21069.52|10
1631766440000|2021-09-16 04:27:20|21191.34|21071.34|21191.97|21071.97|21192.13|21072.13|21191.34|21071.34|9
1631766450000|2021-09-16 04:27:30|21192.69|21072.69|21193.88|21073.88|21194.16|21074.16|21192.69|21072.69|10
1631766460000|2021-09-16 04:27:40|21193.65|21073.65|21192.4|21072.4|21193.7|21073.7|21192.4|21072.4|9
1631766470000|2021-09-16 04:27:50|21192.18|21072.18|21187.54|21067.54|21192.18|21072.18|21187.54|21067.54|10
1631766480000|2021-09-16 04:28:00|21186.33|21066.33|21181.29|21061.29|21186.33|21066.33|21181.29|21061.29|10
1631766490000|2021-09-16 04:28:10|21181.19|21061.19|21178.42|21058.42|21181.81|21061.81|21178.34|21058.34|10
1631766500000|2021-09-16 04:28:20|21178.94|21058.94|21181.99|21061.99|21182.12|21062.12|21178.57|21058.57|10
1631766510000|2021-09-16 04:28:30|21181.82|21061.82|21184.04|21064.04|21184.04|21064.04|21181.68|21061.68|10
1631766520000|2021-09-16 04:28:40|21184.49|21064.49|21188.94|21068.94|21189.07|21069.07|21184.4|21064.4|10
1631766530000|2021-09-16 04:28:50|21189.08|21069.08|21190.35|21070.35|21190.35|21070.35|21187.71|21067.71|10
1631766540000|2021-09-16 04:29:00|21191.82|21071.82|21194.17|21074.17|21194.17|21074.17|21191.78|21071.78|10
1631766550000|2021-09-16 04:29:10|21194.13|21074.13|21197.46|21077.46|21197.46|21077.46|21193.64|21073.64|10
1631766560000|2021-09-16 04:29:20|21196.66|21076.66|21196.53|21076.53|21196.7|21076.7|21195.32|21075.32|10
1631766570000|2021-09-16 04:29:30|21196.93|21076.93|21197.07|21077.07|21197.33|21077.33|21196.53|21076.53|10
1631766580000|2021-09-16 04:29:40|21196.77|21076.77|21196.6|21076.6|21197.26|21077.26|21196.5|21076.5|9
1631766590000|2021-09-16 04:29:50|21196.63|21076.63|21196.67|21076.67|21197.89|21077.89|21196.5|21076.5|10
1631766600000|2021-09-16 04:30:00|21196.25|21076.25|21197|21077|21197.12|21077.12|21196.03|21076.03|10
1631766610000|2021-09-16 04:30:10|21196.79|21076.79|21193.62|21073.62|21196.79|21076.79|21193.62|21073.62|9
1631766620000|2021-09-16 04:30:20|21193.38|21073.38|21190.83|21070.83|21193.38|21073.38|21190.02|21070.02|10
1631766630000|2021-09-16 04:30:30|21191|21071|21189.08|21069.08|21191|21071|21189.08|21069.08|9
1631766640000|2021-09-16 04:30:40|21187.51|21067.51|21181.15|21061.15|21187.51|21067.51|21181.15|21061.15|10
1631766650000|2021-09-16 04:30:50|21180.51|21060.51|21177.14|21057.14|21180.51|21060.51|21176.12|21056.12|10
1631766660000|2021-09-16 04:31:00|21176.89|21056.89|21178.33|21058.33|21178.33|21058.33|21175.67|21055.67|9
1631766670000|2021-09-16 04:31:10|21178.32|21058.32|21173.99|21053.99|21178.32|21058.32|21173.99|21053.99|10
1631766680000|2021-09-16 04:31:20|21174.41|21054.41|21175.11|21055.11|21176.49|21056.49|21174.41|21054.41|10
1631766690000|2021-09-16 04:31:30|21174.96|21054.96|21172.22|21052.22|21174.96|21054.96|21172.22|21052.22|9
1631766700000|2021-09-16 04:31:40|21171.05|21051.05|21170.35|21050.35|21171.94|21051.94|21170.35|21050.35|10
1631766710000|2021-09-16 04:31:50|21169.87|21049.87|21169.38|21049.38|21170.96|21050.96|21168.17|21048.17|10
1631766720000|2021-09-16 04:32:00|21169.57|21049.57|21170.43|21050.43|21171.26|21051.26|21169.21|21049.21|10
1631766730000|2021-09-16 04:32:10|21170.47|21050.47|21180.71|21060.71|21180.71|21060.71|21170.47|21050.47|10
1631766740000|2021-09-16 04:32:20|21180.38|21060.38|21185.54|21065.54|21185.54|21065.54|21180.18|21060.18|10
1631766750000|2021-09-16 04:32:30|21185.77|21065.77|21185.44|21065.44|21185.77|21065.77|21184.23|21064.23|10
1631766760000|2021-09-16 04:32:40|21185.63|21065.63|21188.87|21068.87|21188.87|21068.87|21185.63|21065.63|10
1631766770000|2021-09-16 04:32:50|21189.05|21069.05|21190.28|21070.28|21190.28|21070.28|21188.84|21068.84|10
1631766780000|2021-09-16 04:33:00|21191.7|21071.7|21198.43|21078.43|21198.43|21078.43|21190.83|21070.83|10
1631766790000|2021-09-16 04:33:10|21199.61|21079.61|21206.61|21086.61|21207.57|21087.57|21199.61|21079.61|10
1631766800000|2021-09-16 04:33:20|21206.11|21086.11|21215.75|21095.75|21217.36|21097.36|21206.11|21086.11|10
1631766810000|2021-09-16 04:33:30|21217.3|21097.3|21213.71|21093.71|21217.3|21097.3|21213.71|21093.71|10
1631766820000|2021-09-16 04:33:40|21213.24|21093.24|21210.13|21090.13|21213.24|21093.24|21210.13|21090.13|10
1631766830000|2021-09-16 04:33:50|21209.99|21089.99|21207.54|21087.54|21209.99|21089.99|21207.49|21087.49|10
1631766840000|2021-09-16 04:34:00|21206.78|21086.78|21206.77|21086.77|21207.44|21087.44|21205.47|21085.47|10
1631766850000|2021-09-16 04:34:10|21206.38|21086.38|21216.62|21096.62|21216.71|21096.71|21206.38|21086.38|10
1631766860000|2021-09-16 04:34:20|21217.01|21097.01|21218.75|21098.75|21219.63|21099.63|21217.01|21097.01|10
1631766870000|2021-09-16 04:34:30|21217.51|21097.51|21215.76|21095.76|21217.51|21097.51|21215.76|21095.76|10
1631766880000|2021-09-16 04:34:40|21215.58|21095.58|21210.2|21090.2|21216.12|21096.12|21210.2|21090.2|10
1631766890000|2021-09-16 04:34:50|21210.6|21090.6|21206.88|21086.88|21210.79|21090.79|21206.88|21086.88|10
1631766900000|2021-09-16 04:35:00|21206.55|21086.55|21204.57|21084.57|21207.03|21087.03|21204.57|21084.57|10
1631766910000|2021-09-16 04:35:10|21203.19|21083.19|21201.05|21081.05|21203.19|21083.19|21200.03|21080.03|10
1631766920000|2021-09-16 04:35:20|21201.02|21081.02|21202.51|21082.51|21203.58|21083.58|21201.02|21081.02|10
1631766930000|2021-09-16 04:35:30|21203.76|21083.76|21207.33|21087.33|21207.33|21087.33|21203.76|21083.76|10
1631766940000|2021-09-16 04:35:40|21207.67|21087.67|21208.39|21088.39|21208.85|21088.85|21207.67|21087.67|10
1631766950000|2021-09-16 04:35:50|21208.51|21088.51|21207.1|21087.1|21208.51|21088.51|21207.1|21087.1|10
1631766960000|2021-09-16 04:36:00|21206.92|21086.92|21204.69|21084.69|21206.92|21086.92|21204.69|21084.69|10
1631766970000|2021-09-16 04:36:10|21204.63|21084.63|21206.89|21086.89|21206.91|21086.91|21204.63|21084.63|9
1631766980000|2021-09-16 04:36:20|21206.43|21086.43|21205.99|21085.99|21207.11|21087.11|21205.74|21085.74|10
1631766990000|2021-09-16 04:36:30|21205.95|21085.95|21202.66|21082.66|21205.95|21085.95|21202.66|21082.66|10
1631767000000|2021-09-16 04:36:40|21202.6|21082.6|21196.42|21076.42|21202.6|21082.6|21196.3|21076.3|10
1631767010000|2021-09-16 04:36:50|21196.59|21076.59|21193.3|21073.3|21196.59|21076.59|21193.3|21073.3|9
1631767020000|2021-09-16 04:37:00|21190.96|21070.96|21185.56|21065.56|21190.96|21070.96|21185.19|21065.19|10
1631767030000|2021-09-16 04:37:10|21186.41|21066.41|21183.85|21063.85|21186.53|21066.53|21183.85|21063.85|10
1631767040000|2021-09-16 04:37:20|21183.29|21063.29|21183.14|21063.14|21183.29|21063.29|21181.47|21061.47|10
1631767050000|2021-09-16 04:37:30|21182.86|21062.86|21184.84|21064.84|21184.84|21064.84|21182.74|21062.74|10
1631767060000|2021-09-16 04:37:40|21185.8|21065.8|21187.27|21067.27|21187.27|21067.27|21185.22|21065.22|10
1631767070000|2021-09-16 04:37:50|21187.11|21067.11|21186.56|21066.56|21187.11|21067.11|21185.65|21065.65|10
1631767080000|2021-09-16 04:38:00|21187.5|21067.5|21192.92|21072.92|21192.92|21072.92|21187.5|21067.5|10
1631767090000|2021-09-16 04:38:10|21192.11|21072.11|21192.86|21072.86|21193.28|21073.28|21190.61|21070.61|10
1631767100000|2021-09-16 04:38:20|21192.9|21072.9|21193.36|21073.36|21193.36|21073.36|21192.46|21072.46|10
1631767110000|2021-09-16 04:38:30|21193.35|21073.35|21196.72|21076.72|21196.74|21076.74|21193.35|21073.35|10
1631767120000|2021-09-16 04:38:40|21198.14|21078.14|21197.14|21077.14|21198.84|21078.84|21197.14|21077.14|10
1631767130000|2021-09-16 04:38:50|21196.98|21076.98|21198.28|21078.28|21198.74|21078.74|21196.89|21076.89|10
1631767140000|2021-09-16 04:39:00|21197.22|21077.22|21199.6|21079.6|21199.6|21079.6|21197.22|21077.22|10
1631767150000|2021-09-16 04:39:10|21199.3|21079.3|21200.95|21080.95|21201.45|21081.45|21199.3|21079.3|10
1631767160000|2021-09-16 04:39:20|21200.94|21080.94|21201.9|21081.9|21201.9|21081.9|21200.89|21080.89|9
1631767170000|2021-09-16 04:39:30|21200.99|21080.99|21197.92|21077.92|21200.99|21080.99|21197.92|21077.92|10
1631767180000|2021-09-16 04:39:40|21196.49|21076.49|21193.74|21073.74|21196.49|21076.49|21192.76|21072.76|10
1631767190000|2021-09-16 04:39:50|21193.84|21073.84|21194.21|21074.21|21194.6|21074.6|21193.79|21073.79|10
1631767200000|2021-09-16 04:40:00|21194.44|21074.44|21192.57|21072.57|21194.54|21074.54|21192.33|21072.33|10
1631767210000|2021-09-16 04:40:10|21192.95|21072.95|21198.63|21078.63|21199.73|21079.73|21192.73|21072.73|10
1631767220000|2021-09-16 04:40:20|21198.32|21078.32|21198.2|21078.2|21198.62|21078.62|21197.43|21077.43|10
1631767230000|2021-09-16 04:40:30|21198.56|21078.56|21199.52|21079.52|21199.94|21079.94|21198.56|21078.56|10
1631767240000|2021-09-16 04:40:40|21199.62|21079.62|21200.26|21080.26|21201.25|21081.25|21199.62|21079.62|10
1631767250000|2021-09-16 04:40:50|21200.8|21080.8|21201.63|21081.63|21201.63|21081.63|21200.14|21080.14|10
1631767260000|2021-09-16 04:41:00|21201.73|21081.73|21201.83|21081.83|21201.86|21081.86|21200.51|21080.51|10
1631767270000|2021-09-16 04:41:10|21201.89|21081.89|21199.26|21079.26|21201.89|21081.89|21199.14|21079.14|10
1631767280000|2021-09-16 04:41:20|21199.45|21079.45|21199.02|21079.02|21199.68|21079.68|21198.74|21078.74|10
1631767290000|2021-09-16 04:41:30|21198.88|21078.88|21198.7|21078.7|21199.48|21079.48|21198.11|21078.11|10
1631767300000|2021-09-16 04:41:40|21198.84|21078.84|21197.18|21077.18|21198.84|21078.84|21196.56|21076.56|10
1631767310000|2021-09-16 04:41:50|21197.1|21077.1|21196.36|21076.36|21197.1|21077.1|21195.83|21075.83|10
1631767320000|2021-09-16 04:42:00|21195.7|21075.7|21197.72|21077.72|21197.72|21077.72|21195.7|21075.7|9
1631767330000|2021-09-16 04:42:10|21198.31|21078.31|21201.2|21081.2|21201.35|21081.35|21198.31|21078.31|10
1631767340000|2021-09-16 04:42:20|21201.46|21081.46|21201.88|21081.88|21202.04|21082.04|21200.49|21080.49|10
1631767350000|2021-09-16 04:42:30|21201.12|21081.12|21199.2|21079.2|21201.12|21081.12|21199.2|21079.2|9
1631767360000|2021-09-16 04:42:40|21199.17|21079.17|21199.91|21079.91|21201.11|21081.11|21199.02|21079.02|10
1631767370000|2021-09-16 04:42:50|21199.21|21079.21|21198.89|21078.89|21199.21|21079.21|21197.36|21077.36|10
1631767380000|2021-09-16 04:43:00|21199.86|21079.86|21200.2|21080.2|21201.72|21081.72|21199.84|21079.84|10
1631767390000|2021-09-16 04:43:10|21200.28|21080.28|21201.37|21081.37|21201.62|21081.62|21200.28|21080.28|10
1631767400000|2021-09-16 04:43:20|21200.82|21080.82|21202.6|21082.6|21202.74|21082.74|21199.85|21079.85|8
1631767410000|2021-09-16 04:43:30|21202.04|21082.04|21203.38|21083.38|21203.38|21083.38|21201.97|21081.97|10
1631767420000|2021-09-16 04:43:40|21203.29|21083.29|21205.56|21085.56|21205.56|21085.56|21203.12|21083.12|10
1631767430000|2021-09-16 04:43:50|21205.5|21085.5|21205.18|21085.18|21205.88|21085.88|21204.96|21084.96|10
1631767440000|2021-09-16 04:44:00|21205.48|21085.48|21204.3|21084.3|21205.69|21085.69|21204.03|21084.03|10
1631767450000|2021-09-16 04:44:10|21204.17|21084.17|21203.52|21083.52|21204.17|21084.17|21203.52|21083.52|9
1631767460000|2021-09-16 04:44:20|21204.03|21084.03|21204.12|21084.12|21204.18|21084.18|21203.08|21083.08|7
1631767470000|2021-09-16 04:44:30|21204.05|21084.05|21203.96|21083.96|21204.41|21084.41|21203.96|21083.96|9
1631767480000|2021-09-16 04:44:40|21203.89|21083.89|21202.16|21082.16|21204.26|21084.26|21202.05|21082.05|9
1631767490000|2021-09-16 04:44:50|21202.2|21082.2|21202.67|21082.67|21202.89|21082.89|21202.2|21082.2|8
1631767500000|2021-09-16 04:45:00|21202.6|21082.6|21206.29|21086.29|21206.29|21086.29|21202.5|21082.5|10
1631767510000|2021-09-16 04:45:10|21206.48|21086.48|21208.02|21088.02|21208.02|21088.02|21206.4|21086.4|10
1631767520000|2021-09-16 04:45:20|21207.65|21087.65|21205.62|21085.62|21207.65|21087.65|21205.23|21085.23|10
1631767530000|2021-09-16 04:45:30|21204.84|21084.84|21204.59|21084.59|21205.02|21085.02|21204.51|21084.51|10
1631767540000|2021-09-16 04:45:40|21203.88|21083.88|21207.38|21087.38|21207.45|21087.45|21203.64|21083.64|10
1631767550000|2021-09-16 04:45:50|21207.62|21087.62|21212.48|21092.48|21212.48|21092.48|21207.54|21087.54|10
1631767560000|2021-09-16 04:46:00|21212.75|21092.75|21215.93|21095.93|21216.35|21096.35|21212.75|21092.75|10
1631767570000|2021-09-16 04:46:10|21217.04|21097.04|21215.49|21095.49|21217.6|21097.6|21215.49|21095.49|9
1631767580000|2021-09-16 04:46:20|21215.32|21095.32|21218.75|21098.75|21218.75|21098.75|21214.11|21094.11|10
1631767590000|2021-09-16 04:46:30|21219.74|21099.74|21220.76|21100.76|21220.86|21100.86|21219.14|21099.14|10
1631767600000|2021-09-16 04:46:40|21221.58|21101.58|21223.32|21103.32|21223.72|21103.72|21221.58|21101.58|10
1631767610000|2021-09-16 04:46:50|21223.39|21103.39|21224.88|21104.88|21225.2|21105.2|21223.39|21103.39|10
1631767620000|2021-09-16 04:47:00|21224.86|21104.86|21228.47|21108.47|21228.47|21108.47|21224.86|21104.86|10
1631767630000|2021-09-16 04:47:10|21228.64|21108.64|21228.43|21108.43|21228.76|21108.76|21228.14|21108.14|10
1631767640000|2021-09-16 04:47:20|21229.32|21109.32|21228.81|21108.81|21229.76|21109.76|21228.64|21108.64|9
1631767650000|2021-09-16 04:47:30|21228.77|21108.77|21228.81|21108.81|21228.81|21108.81|21228.43|21108.43|9
1631767660000|2021-09-16 04:47:40|21228.98|21108.98|21229.84|21109.84|21230.34|21110.34|21228.98|21108.98|10
1631767670000|2021-09-16 04:47:50|21230.05|21110.05|21234.84|21114.84|21234.99|21114.99|21230.05|21110.05|10
1631767680000|2021-09-16 04:48:00|21236.29|21116.29|21235.88|21115.88|21236.92|21116.92|21235.74|21115.74|10
1631767690000|2021-09-16 04:48:10|21235.59|21115.59|21230.83|21110.83|21236.95|21116.95|21230.83|21110.83|10
1631767700000|2021-09-16 04:48:20|21228.94|21108.94|21225.6|21105.6|21230.78|21110.78|21225.6|21105.6|10
1631767710000|2021-09-16 04:48:30|21225.55|21105.55|21219.13|21099.13|21225.55|21105.55|21219.13|21099.13|10
1631767720000|2021-09-16 04:48:40|21218.76|21098.76|21212.6|21092.6|21218.78|21098.78|21212.6|21092.6|10
1631767730000|2021-09-16 04:48:50|21211.75|21091.75|21210.98|21090.98|21212.04|21092.04|21208.32|21088.32|10
1631767740000|2021-09-16 04:49:00|21211.26|21091.26|21218.11|21098.11|21218.11|21098.11|21211.24|21091.24|10
1631767750000|2021-09-16 04:49:10|21218.69|21098.69|21224.5|21104.5|21224.5|21104.5|21218.69|21098.69|10
1631767760000|2021-09-16 04:49:20|21223.36|21103.36|21221.3|21101.3|21223.36|21103.36|21221.01|21101.01|10
1631767770000|2021-09-16 04:49:30|21220.57|21100.57|21212.62|21092.62|21220.57|21100.57|21212.62|21092.62|10
1631767780000|2021-09-16 04:49:40|21211.51|21091.51|21206.96|21086.96|21211.51|21091.51|21206.96|21086.96|10
1631767790000|2021-09-16 04:49:50|21206.53|21086.53|21199.61|21079.61|21206.53|21086.53|21199.61|21079.61|10
1631767800000|2021-09-16 04:50:00|21199.17|21079.17|21199.25|21079.25|21199.46|21079.46|21198.49|21078.49|10
1631767810000|2021-09-16 04:50:10|21199.16|21079.16|21199.7|21079.7|21200.19|21080.19|21199.1|21079.1|9
1631767820000|2021-09-16 04:50:20|21199.5|21079.5|21200.1|21080.1|21200.1|21080.1|21198.83|21078.83|10
1631767830000|2021-09-16 04:50:30|21200.28|21080.28|21199.88|21079.88|21200.29|21080.29|21199.01|21079.01|10
1631767840000|2021-09-16 04:50:40|21200.15|21080.15|21203.48|21083.48|21203.48|21083.48|21199.21|21079.21|9
1631767850000|2021-09-16 04:50:50|21204.01|21084.01|21202.43|21082.43|21204.01|21084.01|21201.83|21081.83|9
1631767860000|2021-09-16 04:51:00|21202.07|21082.07|21203.01|21083.01|21203.23|21083.23|21201.35|21081.35|10
1631767870000|2021-09-16 04:51:10|21203.3|21083.3|21204.39|21084.39|21204.93|21084.93|21203.3|21083.3|10
1631767880000|2021-09-16 04:51:20|21204.52|21084.52|21206.75|21086.75|21206.91|21086.91|21204.52|21084.52|10
1631767890000|2021-09-16 04:51:30|21206.67|21086.67|21202.84|21082.84|21206.67|21086.67|21202.84|21082.84|10
1631767900000|2021-09-16 04:51:40|21202.76|21082.76|21197.9|21077.9|21202.76|21082.76|21197.9|21077.9|9
1631767910000|2021-09-16 04:51:50|21197.78|21077.78|21195.07|21075.07|21197.78|21077.78|21195.07|21075.07|10
1631767920000|2021-09-16 04:52:00|21194.7|21074.7|21192.57|21072.57|21194.7|21074.7|21192.34|21072.34|10
1631767930000|2021-09-16 04:52:10|21191.98|21071.98|21191.4|21071.4|21192.17|21072.17|21191.34|21071.34|10
1631767940000|2021-09-16 04:52:20|21190.9|21070.9|21190.8|21070.8|21191.31|21071.31|21190.64|21070.64|9
1631767950000|2021-09-16 04:52:30|21190.96|21070.96|21191.74|21071.74|21191.74|21071.74|21190.96|21070.96|10
1631767960000|2021-09-16 04:52:40|21191.44|21071.44|21191.19|21071.19|21191.96|21071.96|21191.02|21071.02|10
1631767970000|2021-09-16 04:52:50|21191.62|21071.62|21188.71|21068.71|21191.62|21071.62|21188.71|21068.71|10
1631767980000|2021-09-16 04:53:00|21188|21068|21185.55|21065.55|21188.27|21068.27|21185.55|21065.55|10
1631767990000|2021-09-16 04:53:10|21184.92|21064.92|21184.37|21064.37|21184.92|21064.92|21184.12|21064.12|10
1631768000000|2021-09-16 04:53:20|21185.1|21065.1|21185.16|21065.16|21185.2|21065.2|21185.01|21065.01|9
1631768010000|2021-09-16 04:53:30|21185.34|21065.34|21187.25|21067.25|21187.25|21067.25|21185.34|21065.34|10
1631768020000|2021-09-16 04:53:40|21186.85|21066.85|21183.94|21063.94|21186.85|21066.85|21183.94|21063.94|10
1631768030000|2021-09-16 04:53:50|21183.52|21063.52|21181.09|21061.09|21183.52|21063.52|21181.09|21061.09|10
1631768040000|2021-09-16 04:54:00|21181.25|21061.25|21185.12|21065.12|21185.12|21065.12|21181.25|21061.25|10
1631768050000|2021-09-16 04:54:10|21185.24|21065.24|21187.32|21067.32|21187.32|21067.32|21185.24|21065.24|10
1631768060000|2021-09-16 04:54:20|21187.31|21067.31|21187.52|21067.52|21188.02|21068.02|21187.03|21067.03|10
1631768070000|2021-09-16 04:54:30|21187.48|21067.48|21185.25|21065.25|21187.49|21067.49|21185.25|21065.25|10
1631768080000|2021-09-16 04:54:40|21184.03|21064.03|21183.98|21063.98|21184.11|21064.11|21183.25|21063.25|10
1631768090000|2021-09-16 04:54:50|21183.71|21063.71|21184.19|21064.19|21185.81|21065.81|21183.71|21063.71|10
1631768100000|2021-09-16 04:55:00|21184.05|21064.05|21179.45|21059.45|21184.05|21064.05|21179.26|21059.26|9
1631768110000|2021-09-16 04:55:10|21179.42|21059.42|21179.04|21059.04|21180.03|21060.03|21179.04|21059.04|10
1631768120000|2021-09-16 04:55:20|21179.03|21059.03|21181.27|21061.27|21181.27|21061.27|21178.74|21058.74|10
1631768130000|2021-09-16 04:55:30|21182.18|21062.18|21183.03|21063.03|21183.03|21063.03|21181.44|21061.44|10
1631768140000|2021-09-16 04:55:40|21182.79|21062.79|21180.39|21060.39|21183.04|21063.04|21179.93|21059.93|7
1631768150000|2021-09-16 04:55:50|21180.45|21060.45|21181.62|21061.62|21181.68|21061.68|21180.45|21060.45|8
1631768160000|2021-09-16 04:56:00|21181.69|21061.69|21187.45|21067.45|21188.18|21068.18|21181.69|21061.69|10
1631768170000|2021-09-16 04:56:10|21186.98|21066.98|21191.18|21071.18|21191.18|21071.18|21186.98|21066.98|10
1631768180000|2021-09-16 04:56:20|21191.53|21071.53|21195.68|21075.68|21195.68|21075.68|21190.98|21070.98|10
1631768190000|2021-09-16 04:56:30|21196.14|21076.14|21198.19|21078.19|21198.43|21078.43|21195.26|21075.26|10
1631768200000|2021-09-16 04:56:40|21197.61|21077.61|21199.91|21079.91|21200.51|21080.51|21197.47|21077.47|10
1631768210000|2021-09-16 04:56:50|21200.03|21080.03|21201.01|21081.01|21201.78|21081.78|21199.92|21079.92|10
1631768220000|2021-09-16 04:57:00|21201.2|21081.2|21208.6|21088.6|21208.6|21088.6|21201|21081|10
1631768230000|2021-09-16 04:57:10|21208.74|21088.74|21211.9|21091.9|21211.9|21091.9|21208.74|21088.74|10
1631768240000|2021-09-16 04:57:20|21212.02|21092.02|21210.76|21090.76|21212.63|21092.63|21210.65|21090.65|9
1631768250000|2021-09-16 04:57:30|21210.45|21090.45|21208.81|21088.81|21210.62|21090.62|21208.81|21088.81|10
1631768260000|2021-09-16 04:57:40|21208.36|21088.36|21210.03|21090.03|21210.03|21090.03|21208.36|21088.36|10
1631768270000|2021-09-16 04:57:50|21210.06|21090.06|21212.08|21092.08|21212.08|21092.08|21209.48|21089.48|10
1631768280000|2021-09-16 04:58:00|21211.24|21091.24|21209.94|21089.94|21212.01|21092.01|21209.94|21089.94|10
1631768290000|2021-09-16 04:58:10|21209.72|21089.72|21208.4|21088.4|21209.98|21089.98|21208.4|21088.4|10
1631768300000|2021-09-16 04:58:20|21208.21|21088.21|21207.14|21087.14|21208.47|21088.47|21207.14|21087.14|10
1631768310000|2021-09-16 04:58:30|21206.32|21086.32|21206.41|21086.41|21206.58|21086.58|21205.82|21085.82|9
1631768320000|2021-09-16 04:58:40|21206.33|21086.33|21204.67|21084.67|21206.33|21086.33|21204.23|21084.23|10
1631768330000|2021-09-16 04:58:50|21204.37|21084.37|21204.05|21084.05|21204.37|21084.37|21203.75|21083.75|9
1631768340000|2021-09-16 04:59:00|21204.03|21084.03|21204.81|21084.81|21204.81|21084.81|21203.43|21083.43|10
1631768350000|2021-09-16 04:59:10|21205.03|21085.03|21209.6|21089.6|21210.3|21090.3|21205.03|21085.03|10
1631768360000|2021-09-16 04:59:20|21209.72|21089.72|21211.69|21091.69|21211.69|21091.69|21209.67|21089.67|10
1631768370000|2021-09-16 04:59:30|21213.04|21093.04|21211.04|21091.04|21213.81|21093.81|21211.04|21091.04|10
1631768380000|2021-09-16 04:59:40|21210.86|21090.86|21209.77|21089.77|21210.86|21090.86|21209.25|21089.25|10
1631768390000|2021-09-16 04:59:50|21209.32|21089.32|21208.23|21088.23|21209.32|21089.32|21208.23|21088.23|9
1631768400000|2021-09-16 05:00:00|21208.05|21088.05|21205.92|21085.92|21208.12|21088.12|21205.84|21085.84|10
1631768410000|2021-09-16 05:00:10|21205.79|21085.79|21207.12|21087.12|21207.12|21087.12|21205.2|21085.2|10
1631768420000|2021-09-16 05:00:20|21207.14|21087.14|21211.02|21091.02|21211.02|21091.02|21207.14|21087.14|10
1631768430000|2021-09-16 05:00:30|21211.54|21091.54|21212.81|21092.81|21212.92|21092.92|21211.54|21091.54|10
1631768440000|2021-09-16 05:00:40|21212.89|21092.89|21217.07|21097.07|21217.07|21097.07|21212.83|21092.83|10
1631768450000|2021-09-16 05:00:50|21217.8|21097.8|21215.09|21095.09|21217.8|21097.8|21215.09|21095.09|10
1631768460000|2021-09-16 05:01:00|21214.69|21094.69|21212.67|21092.67|21216.06|21096.06|21212.6|21092.6|10
1631768470000|2021-09-16 05:01:10|21211.98|21091.98|21211.36|21091.36|21211.98|21091.98|21211.06|21091.06|9
1631768480000|2021-09-16 05:01:20|21211.26|21091.26|21210.78|21090.78|21211.26|21091.26|21210.49|21090.49|10
1631768490000|2021-09-16 05:01:30|21211.27|21091.27|21209.44|21089.44|21211.27|21091.27|21209.44|21089.44|10
1631768500000|2021-09-16 05:01:40|21209.27|21089.27|21206.42|21086.42|21209.27|21089.27|21206.42|21086.42|8
1631768510000|2021-09-16 05:01:50|21206.67|21086.67|21204.05|21084.05|21206.67|21086.67|21204.05|21084.05|10
1631768520000|2021-09-16 05:02:00|21204|21084|21196.8|21076.8|21204|21084|21196.8|21076.8|10
1631768530000|2021-09-16 05:02:10|21196.48|21076.48|21189.83|21069.83|21196.48|21076.48|21189.83|21069.83|10
1631768540000|2021-09-16 05:02:20|21189.44|21069.44|21186.11|21066.11|21189.44|21069.44|21186.11|21066.11|10
1631768550000|2021-09-16 05:02:30|21185.45|21065.45|21183.02|21063.02|21185.45|21065.45|21183.02|21063.02|10
1631768560000|2021-09-16 05:02:40|21182.81|21062.81|21181.22|21061.22|21182.81|21062.81|21180.77|21060.77|10
1631768570000|2021-09-16 05:02:50|21181.2|21061.2|21184.11|21064.11|21184.11|21064.11|21181.2|21061.2|10
1631768580000|2021-09-16 05:03:00|21184.62|21064.62|21186.71|21066.71|21186.71|21066.71|21184.62|21064.62|8
1631768590000|2021-09-16 05:03:10|21186.39|21066.39|21186.75|21066.75|21187.2|21067.2|21186.39|21066.39|10
1631768600000|2021-09-16 05:03:20|21186.51|21066.51|21186.21|21066.21|21186.69|21066.69|21186.21|21066.21|10
1631768610000|2021-09-16 05:03:30|21186.25|21066.25|21183.46|21063.46|21186.27|21066.27|21183.46|21063.46|10
1631768620000|2021-09-16 05:03:40|21183.14|21063.14|21179.75|21059.75|21183.14|21063.14|21179.75|21059.75|9
1631768630000|2021-09-16 05:03:50|21180.07|21060.07|21180.71|21060.71|21180.78|21060.78|21179.99|21059.99|10
1631768640000|2021-09-16 05:04:00|21180.1|21060.1|21180.72|21060.72|21181.12|21061.12|21180.1|21060.1|10
1631768650000|2021-09-16 05:04:10|21181.03|21061.03|21180.88|21060.88|21181.17|21061.17|21180.61|21060.61|10
1631768660000|2021-09-16 05:04:20|21180.7|21060.7|21179.6|21059.6|21180.91|21060.91|21179.56|21059.56|10
1631768670000|2021-09-16 05:04:30|21179.08|21059.08|21178.78|21058.78|21179.15|21059.15|21178.78|21058.78|9
1631768680000|2021-09-16 05:04:40|21178.67|21058.67|21176.25|21056.25|21178.67|21058.67|21176.11|21056.11|10
1631768690000|2021-09-16 05:04:50|21176.35|21056.35|21176.7|21056.7|21177.02|21057.02|21176.13|21056.13|10
1631768700000|2021-09-16 05:05:00|21176.63|21056.63|21173.56|21053.56|21176.63|21056.63|21173.56|21053.56|10
1631768710000|2021-09-16 05:05:10|21172.81|21052.81|21168.76|21048.76|21172.81|21052.81|21168.41|21048.41|8
1631768720000|2021-09-16 05:05:20|21168.81|21048.81|21166.03|21046.03|21168.81|21048.81|21166.03|21046.03|10
1631768730000|2021-09-16 05:05:30|21166.35|21046.35|21163.04|21043.04|21166.58|21046.58|21163.04|21043.04|9
1631768740000|2021-09-16 05:05:40|21162.4|21042.4|21161.38|21041.38|21162.57|21042.57|21161.35|21041.35|10
1631768750000|2021-09-16 05:05:50|21161.33|21041.33|21158.3|21038.3|21161.33|21041.33|21158.06|21038.06|10
1631768760000|2021-09-16 05:06:00|21158.45|21038.45|21157.51|21037.51|21158.45|21038.45|21157.43|21037.43|10
1631768770000|2021-09-16 05:06:10|21157.26|21037.26|21154.43|21034.43|21157.36|21037.36|21154.43|21034.43|9
1631768780000|2021-09-16 05:06:20|21154.23|21034.23|21152.94|21032.94|21154.23|21034.23|21152.48|21032.48|10
1631768790000|2021-09-16 05:06:30|21152.8|21032.8|21151.3|21031.3|21152.8|21032.8|21151.12|21031.12|10
1631768800000|2021-09-16 05:06:40|21151.22|21031.22|21147.7|21027.7|21151.22|21031.22|21147.7|21027.7|10
1631768810000|2021-09-16 05:06:50|21147.57|21027.57|21143.91|21023.91|21147.57|21027.57|21143.77|21023.77|10
1631768820000|2021-09-16 05:07:00|21143.94|21023.94|21141.73|21021.73|21144.1|21024.1|21141.73|21021.73|10
1631768830000|2021-09-16 05:07:10|21141.29|21021.29|21138.86|21018.86|21141.29|21021.29|21138.86|21018.86|10
1631768840000|2021-09-16 05:07:20|21138.87|21018.87|21140.19|21020.19|21140.19|21020.19|21137.89|21017.89|10
1631768850000|2021-09-16 05:07:30|21140.22|21020.22|21137.28|21017.28|21141.75|21021.75|21136.99|21016.99|10
1631768860000|2021-09-16 05:07:40|21137.24|21017.24|21135.82|21015.82|21137.24|21017.24|21135.82|21015.82|9
1631768870000|2021-09-16 05:07:50|21135.85|21015.85|21133.15|21013.15|21135.85|21015.85|21133.15|21013.15|10
1631768880000|2021-09-16 05:08:00|21133.17|21013.17|21133.09|21013.09|21133.17|21013.17|21131.45|21011.45|10
1631768890000|2021-09-16 05:08:10|21133.08|21013.08|21133.48|21013.48|21134.06|21014.06|21133.08|21013.08|10
1631768900000|2021-09-16 05:08:20|21133.32|21013.32|21134.99|21014.99|21134.99|21014.99|21131.91|21011.91|8
1631768910000|2021-09-16 05:08:30|21135.43|21015.43|21137.71|21017.71|21137.71|21017.71|21135.43|21015.43|10
1631768920000|2021-09-16 05:08:40|21137.51|21017.51|21137.51|21017.51|21137.8|21017.8|21137.06|21017.06|9
1631768930000|2021-09-16 05:08:50|21137.48|21017.48|21133.61|21013.61|21137.48|21017.48|21133.61|21013.61|10
1631768940000|2021-09-16 05:09:00|21133.58|21013.58|21133.82|21013.82|21134.2|21014.2|21133.44|21013.44|10
1631768950000|2021-09-16 05:09:10|21133.26|21013.26|21131.45|21011.45|21133.26|21013.26|21131.45|21011.45|9
1631768960000|2021-09-16 05:09:20|21131.12|21011.12|21125.99|21005.99|21131.12|21011.12|21125.99|21005.99|10
1631768970000|2021-09-16 05:09:30|21125.87|21005.87|21125.94|21005.94|21125.94|21005.94|21124.2|21004.2|10
1631768980000|2021-09-16 05:09:40|21126.12|21006.12|21124.84|21004.84|21126.31|21006.31|21124.27|21004.27|10
1631768990000|2021-09-16 05:09:50|21124.73|21004.73|21125.96|21005.96|21126.08|21006.08|21124.29|21004.29|10
1631769000000|2021-09-16 05:10:00|21126.15|21006.15|21125.25|21005.25|21127.94|21007.94|21125.25|21005.25|8
1631769010000|2021-09-16 05:10:10|21125.26|21005.26|21126.08|21006.08|21126.12|21006.12|21125.26|21005.26|10
1631769020000|2021-09-16 05:10:20|21125.61|21005.61|21126.8|21006.8|21127.54|21007.54|21125.5|21005.5|9
1631769030000|2021-09-16 05:10:30|21126.83|21006.83|21126.42|21006.42|21126.83|21006.83|21125.55|21005.55|10
1631769040000|2021-09-16 05:10:40|21127|21007|21130.47|21010.47|21130.47|21010.47|21126.77|21006.77|10
1631769050000|2021-09-16 05:10:50|21130.81|21010.81|21132.98|21012.98|21132.98|21012.98|21130.54|21010.54|10
1631769060000|2021-09-16 05:11:00|21133.31|21013.31|21134.31|21014.31|21134.31|21014.31|21132.98|21012.98|10
1631769070000|2021-09-16 05:11:10|21134.22|21014.22|21136.75|21016.75|21136.88|21016.88|21134.22|21014.22|9
1631769080000|2021-09-16 05:11:20|21136.74|21016.74|21136.23|21016.23|21138.08|21018.08|21136.23|21016.23|10
1631769090000|2021-09-16 05:11:30|21136.25|21016.25|21135.73|21015.73|21136.25|21016.25|21135.36|21015.36|9
1631769100000|2021-09-16 05:11:40|21135.87|21015.87|21135.23|21015.23|21135.87|21015.87|21135|21015|10
1631769110000|2021-09-16 05:11:50|21135.22|21015.22|21132.7|21012.7|21135.22|21015.22|21132.7|21012.7|9
1631769120000|2021-09-16 05:12:00|21132.69|21012.69|21133.26|21013.26|21133.26|21013.26|21132.61|21012.61|8
1631769130000|2021-09-16 05:12:10|21133.59|21013.59|21135.94|21015.94|21135.94|21015.94|21133.37|21013.37|9
1631769140000|2021-09-16 05:12:20|21136.56|21016.56|21137.98|21017.98|21137.98|21017.98|21136.54|21016.54|10
1631769150000|2021-09-16 05:12:30|21138.3|21018.3|21139.62|21019.62|21139.62|21019.62|21138.27|21018.27|9
1631769160000|2021-09-16 05:12:40|21139.63|21019.63|21139.17|21019.17|21139.63|21019.63|21138.8|21018.8|8
1631769170000|2021-09-16 05:12:50|21139.2|21019.2|21139.43|21019.43|21140.04|21020.04|21139.2|21019.2|10
1631769180000|2021-09-16 05:13:00|21139.53|21019.53|21142.49|21022.49|21142.82|21022.82|21139.53|21019.53|10
1631769190000|2021-09-16 05:13:10|21143.61|21023.61|21148.02|21028.02|21148.1|21028.1|21143.61|21023.61|10
1631769200000|2021-09-16 05:13:20|21147.84|21027.84|21148.71|21028.71|21148.71|21028.71|21146.91|21026.91|10
1631769210000|2021-09-16 05:13:30|21148.77|21028.77|21146.91|21026.91|21148.77|21028.77|21146.91|21026.91|10
1631769220000|2021-09-16 05:13:40|21147.01|21027.01|21146.67|21026.67|21147.52|21027.52|21146.34|21026.34|10
1631769230000|2021-09-16 05:13:50|21146.46|21026.46|21148.16|21028.16|21148.16|21028.16|21145.5|21025.5|10
1631769240000|2021-09-16 05:14:00|21148.63|21028.63|21147.67|21027.67|21148.63|21028.63|21146.86|21026.86|10
1631769250000|2021-09-16 05:14:10|21147.8|21027.8|21151.34|21031.34|21151.34|21031.34|21147.51|21027.51|10
1631769260000|2021-09-16 05:14:20|21150.9|21030.9|21151.29|21031.29|21151.29|21031.29|21150.81|21030.81|10
1631769270000|2021-09-16 05:14:30|21152.38|21032.38|21155.42|21035.42|21155.42|21035.42|21152.38|21032.38|9
1631769280000|2021-09-16 05:14:40|21155.35|21035.35|21156.64|21036.64|21156.64|21036.64|21155.35|21035.35|10
1631769290000|2021-09-16 05:14:50|21156.76|21036.76|21156.33|21036.33|21156.89|21036.89|21156.33|21036.33|9
1631769300000|2021-09-16 05:15:00|21156.36|21036.36|21156.51|21036.51|21158.12|21038.12|21156.34|21036.34|10
1631769310000|2021-09-16 05:15:10|21156.65|21036.65|21156.21|21036.21|21156.88|21036.88|21156.06|21036.06|10
1631769320000|2021-09-16 05:15:20|21155.81|21035.81|21155.37|21035.37|21155.81|21035.81|21155.1|21035.1|9
1631769330000|2021-09-16 05:15:30|21155.39|21035.39|21150.21|21030.21|21155.39|21035.39|21150.21|21030.21|10
1631769340000|2021-09-16 05:15:40|21150.43|21030.43|21148.69|21028.69|21150.43|21030.43|21147.62|21027.62|10
1631769350000|2021-09-16 05:15:50|21148.98|21028.98|21151.13|21031.13|21151.13|21031.13|21148.98|21028.98|7
1631769360000|2021-09-16 05:16:00|21151.53|21031.53|21154.55|21034.55|21154.55|21034.55|21151.1|21031.1|10
1631769370000|2021-09-16 05:16:10|21154.84|21034.84|21155.58|21035.58|21155.58|21035.58|21154.62|21034.62|9
1631769380000|2021-09-16 05:16:20|21155.49|21035.49|21156.67|21036.67|21156.67|21036.67|21155.49|21035.49|9
1631769390000|2021-09-16 05:16:30|21156.8|21036.8|21163|21043|21163|21043|21156.8|21036.8|10
1631769400000|2021-09-16 05:16:40|21163.97|21043.97|21172.23|21052.23|21172.23|21052.23|21163.97|21043.97|10
1631769410000|2021-09-16 05:16:50|21172.07|21052.07|21179.54|21059.54|21179.54|21059.54|21172.07|21052.07|10
1631769420000|2021-09-16 05:17:00|21179.46|21059.46|21180.62|21060.62|21180.62|21060.62|21178.73|21058.73|10
1631769430000|2021-09-16 05:17:10|21180.48|21060.48|21180.79|21060.79|21181.45|21061.45|21180.38|21060.38|10
1631769440000|2021-09-16 05:17:20|21180.84|21060.84|21180.23|21060.23|21180.91|21060.91|21180.23|21060.23|7
1631769450000|2021-09-16 05:17:30|21180.2|21060.2|21179.04|21059.04|21180.29|21060.29|21178.91|21058.91|8
1631769460000|2021-09-16 05:17:40|21178.94|21058.94|21177.78|21057.78|21178.94|21058.94|21177.78|21057.78|10
1631769470000|2021-09-16 05:17:50|21177.68|21057.68|21175.1|21055.1|21177.79|21057.79|21174.95|21054.95|10
1631769480000|2021-09-16 05:18:00|21175.13|21055.13|21174.19|21054.19|21175.13|21055.13|21173.02|21053.02|9
1631769490000|2021-09-16 05:18:10|21173.42|21053.42|21173.06|21053.06|21173.55|21053.55|21172.44|21052.44|10
1631769500000|2021-09-16 05:18:20|21172.9|21052.9|21173|21053|21173.11|21053.11|21172.64|21052.64|8
1631769510000|2021-09-16 05:18:30|21172.48|21052.48|21173.06|21053.06|21173.06|21053.06|21171.81|21051.81|10
1631769520000|2021-09-16 05:18:40|21173.04|21053.04|21173.2|21053.2|21173.5|21053.5|21172.28|21052.28|9
1631769530000|2021-09-16 05:18:50|21173.26|21053.26|21173.48|21053.48|21173.68|21053.68|21173.08|21053.08|10
1631769540000|2021-09-16 05:19:00|21173.66|21053.66|21172.65|21052.65|21173.91|21053.91|21172.65|21052.65|10
1631769550000|2021-09-16 05:19:10|21172.68|21052.68|21172.56|21052.56|21172.7|21052.7|21172.35|21052.35|8
1631769560000|2021-09-16 05:19:20|21173.09|21053.09|21174.51|21054.51|21174.51|21054.51|21172.98|21052.98|10
1631769570000|2021-09-16 05:19:30|21174.96|21054.96|21179.06|21059.06|21179.06|21059.06|21174.96|21054.96|10
1631769580000|2021-09-16 05:19:40|21178.82|21058.82|21182.03|21062.03|21182.03|21062.03|21178.82|21058.82|10
1631769590000|2021-09-16 05:19:50|21182.44|21062.44|21186.24|21066.24|21186.24|21066.24|21182.44|21062.44|10
1631769600000|2021-09-16 05:20:00|21186.48|21066.48|21190.78|21070.78|21191.2|21071.2|21186.13|21066.13|10
1631769610000|2021-09-16 05:20:10|21190.98|21070.98|21192.19|21072.19|21193.49|21073.49|21190.75|21070.75|10
1631769620000|2021-09-16 05:20:20|21191.94|21071.94|21188.74|21068.74|21191.94|21071.94|21188.49|21068.49|10
1631769630000|2021-09-16 05:20:30|21188.16|21068.16|21186.29|21066.29|21188.17|21068.17|21186.29|21066.29|10
1631769640000|2021-09-16 05:20:40|21186.05|21066.05|21185.19|21065.19|21186.48|21066.48|21185.13|21065.13|9
1631769650000|2021-09-16 05:20:50|21184.91|21064.91|21183.15|21063.15|21185.62|21065.62|21183.15|21063.15|10
1631769660000|2021-09-16 05:21:00|21182.88|21062.88|21183.97|21063.97|21183.97|21063.97|21182.79|21062.79|9
1631769670000|2021-09-16 05:21:10|21183.93|21063.93|21183.22|21063.22|21183.94|21063.94|21182.56|21062.56|10
1631769680000|2021-09-16 05:21:20|21183.11|21063.11|21185.13|21065.13|21185.13|21065.13|21183.11|21063.11|10
1631769690000|2021-09-16 05:21:30|21185.39|21065.39|21187.99|21067.99|21187.99|21067.99|21185.18|21065.18|10
1631769700000|2021-09-16 05:21:40|21188|21068|21187.69|21067.69|21188.17|21068.17|21187.21|21067.21|9
1631769710000|2021-09-16 05:21:50|21187.64|21067.64|21188.41|21068.41|21188.44|21068.44|21187.64|21067.64|9
1631769720000|2021-09-16 05:22:00|21188.33|21068.33|21188.72|21068.72|21188.83|21068.83|21188.33|21068.33|9
1631769730000|2021-09-16 05:22:10|21187.77|21067.77|21187.93|21067.93|21188.18|21068.18|21187.77|21067.77|10
1631769740000|2021-09-16 05:22:20|21187.91|21067.91|21188.05|21068.05|21188.2|21068.2|21187.19|21067.19|9
1631769750000|2021-09-16 05:22:30|21188.19|21068.19|21187.6|21067.6|21189.4|21069.4|21187.6|21067.6|9
1631769760000|2021-09-16 05:22:40|21187.99|21067.99|21188.88|21068.88|21188.88|21068.88|21187.88|21067.88|9
1631769770000|2021-09-16 05:22:50|21189.86|21069.86|21191.02|21071.02|21191.02|21071.02|21189.86|21069.86|9
1631769780000|2021-09-16 05:23:00|21191.22|21071.22|21190.97|21070.97|21191.38|21071.38|21190.97|21070.97|9
1631769790000|2021-09-16 05:23:10|21190.93|21070.93|21191.59|21071.59|21191.59|21071.59|21190.76|21070.76|10
1631769800000|2021-09-16 05:23:20|21191.66|21071.66|21191.79|21071.79|21192.14|21072.14|21191.45|21071.45|9
1631769810000|2021-09-16 05:23:30|21191.82|21071.82|21193.68|21073.68|21193.68|21073.68|21191.74|21071.74|8
1631769820000|2021-09-16 05:23:40|21193.57|21073.57|21190.98|21070.98|21193.57|21073.57|21190.94|21070.94|9
1631769830000|2021-09-16 05:23:50|21190.67|21070.67|21191.65|21071.65|21191.65|21071.65|21190.53|21070.53|10
1631769840000|2021-09-16 05:24:00|21191.98|21071.98|21191.5|21071.5|21192.11|21072.11|21191.02|21071.02|9
1631769850000|2021-09-16 05:24:10|21191.55|21071.55|21191.77|21071.77|21191.77|21071.77|21191.29|21071.29|8
1631769860000|2021-09-16 05:24:20|21191.74|21071.74|21191.46|21071.46|21191.77|21071.77|21191.34|21071.34|8
1631769870000|2021-09-16 05:24:30|21191.31|21071.31|21192.95|21072.95|21192.95|21072.95|21191.31|21071.31|9
1631769880000|2021-09-16 05:24:40|21193.07|21073.07|21190.3|21070.3|21193.07|21073.07|21190.3|21070.3|9
1631769890000|2021-09-16 05:24:50|21190.26|21070.26|21189.68|21069.68|21190.31|21070.31|21189.41|21069.41|8
1631769900000|2021-09-16 05:25:00|21189.64|21069.64|21190.36|21070.36|21190.88|21070.88|21189.57|21069.57|10
1631769910000|2021-09-16 05:25:10|21190.65|21070.65|21189.65|21069.65|21190.75|21070.75|21189.65|21069.65|8
1631769920000|2021-09-16 05:25:20|21190.04|21070.04|21189.86|21069.86|21190.07|21070.07|21189.86|21069.86|6
1631769930000|2021-09-16 05:25:30|21189.59|21069.59|21189.69|21069.69|21189.69|21069.69|21189.09|21069.09|9
1631769940000|2021-09-16 05:25:40|21190.1|21070.1|21187.99|21067.99|21190.1|21070.1|21187.99|21067.99|10
1631769950000|2021-09-16 05:25:50|21187.85|21067.85|21184.53|21064.53|21187.85|21067.85|21184.53|21064.53|10
1631769960000|2021-09-16 05:26:00|21183.7|21063.7|21182.46|21062.46|21184.09|21064.09|21182.35|21062.35|10
1631769970000|2021-09-16 05:26:10|21181.24|21061.24|21179.08|21059.08|21181.3|21061.3|21179.08|21059.08|10
1631769980000|2021-09-16 05:26:20|21178.66|21058.66|21175.36|21055.36|21178.66|21058.66|21175.36|21055.36|10
1631769990000|2021-09-16 05:26:30|21176.65|21056.65|21175.92|21055.92|21177.39|21057.39|21175.65|21055.65|10
1631770000000|2021-09-16 05:26:40|21175.74|21055.74|21176.33|21056.33|21176.34|21056.34|21174.95|21054.95|10
1631770010000|2021-09-16 05:26:50|21175.86|21055.86|21176.62|21056.62|21176.81|21056.81|21175.54|21055.54|9
1631770020000|2021-09-16 05:27:00|21176.61|21056.61|21176.31|21056.31|21177.19|21057.19|21176.31|21056.31|10
1631770030000|2021-09-16 05:27:10|21175.25|21055.25|21175.33|21055.33|21176.62|21056.62|21174.93|21054.93|10
1631770040000|2021-09-16 05:27:20|21175.3|21055.3|21177.85|21057.85|21177.85|21057.85|21175.2|21055.2|10
1631770050000|2021-09-16 05:27:30|21178.78|21058.78|21178.96|21058.96|21178.96|21058.96|21178.18|21058.18|9
1631770060000|2021-09-16 05:27:40|21179.12|21059.12|21180.6|21060.6|21180.6|21060.6|21179.12|21059.12|9
1631770070000|2021-09-16 05:27:50|21181.52|21061.52|21182.18|21062.18|21182.18|21062.18|21181.35|21061.35|8
1631770080000|2021-09-16 05:28:00|21182.14|21062.14|21182.9|21062.9|21183.41|21063.41|21182.14|21062.14|10
1631770090000|2021-09-16 05:28:10|21183.02|21063.02|21184.7|21064.7|21184.7|21064.7|21183.02|21063.02|10
1631770100000|2021-09-16 05:28:20|21185.17|21065.17|21186.87|21066.87|21186.87|21066.87|21185.14|21065.14|10
1631770110000|2021-09-16 05:28:30|21186.72|21066.72|21186.49|21066.49|21186.72|21066.72|21186.01|21066.01|10
1631770120000|2021-09-16 05:28:40|21186.46|21066.46|21187.74|21067.74|21187.74|21067.74|21186.46|21066.46|10
1631770130000|2021-09-16 05:28:50|21187.87|21067.87|21189.43|21069.43|21189.43|21069.43|21187.84|21067.84|10
1631770140000|2021-09-16 05:29:00|21189.5|21069.5|21193.55|21073.55|21193.55|21073.55|21189.5|21069.5|10
1631770150000|2021-09-16 05:29:10|21193.59|21073.59|21195.94|21075.94|21196|21076|21193.59|21073.59|10
1631770160000|2021-09-16 05:29:20|21195.92|21075.92|21197.41|21077.41|21197.41|21077.41|21195.92|21075.92|8
1631770170000|2021-09-16 05:29:30|21197.58|21077.58|21198.87|21078.87|21198.95|21078.95|21197.58|21077.58|10
1631770180000|2021-09-16 05:29:40|21199.69|21079.69|21202.38|21082.38|21202.38|21082.38|21199.69|21079.69|10
1631770190000|2021-09-16 05:29:50|21202.8|21082.8|21204.47|21084.47|21204.73|21084.73|21202.8|21082.8|10
1631770200000|2021-09-16 05:30:00|21204.35|21084.35|21202.23|21082.23|21205.94|21085.94|21202.23|21082.23|10
1631770210000|2021-09-16 05:30:10|21201.54|21081.54|21198.5|21078.5|21201.54|21081.54|21198.5|21078.5|10
1631770220000|2021-09-16 05:30:20|21198.51|21078.51|21195.54|21075.54|21198.59|21078.59|21195.54|21075.54|10
1631770230000|2021-09-16 05:30:30|21194.34|21074.34|21194.03|21074.03|21194.7|21074.7|21193.91|21073.91|10
1631770240000|2021-09-16 05:30:40|21192.94|21072.94|21192.88|21072.88|21193.24|21073.24|21192.51|21072.51|10
1631770250000|2021-09-16 05:30:50|21192.62|21072.62|21188.26|21068.26|21192.62|21072.62|21187.83|21067.83|10
1631770260000|2021-09-16 05:31:00|21188.37|21068.37|21186.14|21066.14|21188.37|21068.37|21186.14|21066.14|9
1631770270000|2021-09-16 05:31:10|21186.25|21066.25|21188.22|21068.22|21188.22|21068.22|21185.65|21065.65|10
1631770280000|2021-09-16 05:31:20|21187.79|21067.79|21191.39|21071.39|21191.54|21071.54|21187.79|21067.79|9
1631770290000|2021-09-16 05:31:30|21190.97|21070.97|21190.05|21070.05|21191|21071|21190.03|21070.03|10
1631770300000|2021-09-16 05:31:40|21189.51|21069.51|21188.28|21068.28|21190.08|21070.08|21188.11|21068.11|9
1631770310000|2021-09-16 05:31:50|21188|21068|21187.03|21067.03|21188.12|21068.12|21186.92|21066.92|10
1631770320000|2021-09-16 05:32:00|21187.09|21067.09|21186.17|21066.17|21187.09|21067.09|21185.23|21065.23|10
1631770330000|2021-09-16 05:32:10|21185.95|21065.95|21186.54|21066.54|21186.78|21066.78|21185.77|21065.77|10
1631770340000|2021-09-16 05:32:20|21186.49|21066.49|21186.16|21066.16|21186.5|21066.5|21186.11|21066.11|8
1631770350000|2021-09-16 05:32:30|21186.31|21066.31|21184.8|21064.8|21186.7|21066.7|21184.8|21064.8|10
1631770360000|2021-09-16 05:32:40|21184.97|21064.97|21186.66|21066.66|21186.66|21066.66|21184.65|21064.65|9
1631770370000|2021-09-16 05:32:50|21186.59|21066.59|21187.23|21067.23|21187.29|21067.29|21186.59|21066.59|10
1631770380000|2021-09-16 05:33:00|21187.37|21067.37|21187.34|21067.34|21187.73|21067.73|21187.26|21067.26|10
1631770390000|2021-09-16 05:33:10|21187.74|21067.74|21187.8|21067.8|21188.44|21068.44|21187.29|21067.29|10
1631770400000|2021-09-16 05:33:20|21187.88|21067.88|21188.78|21068.78|21188.78|21068.78|21187.88|21067.88|10
1631770410000|2021-09-16 05:33:30|21189.11|21069.11|21188.59|21068.59|21189.15|21069.15|21188.59|21068.59|8
1631770420000|2021-09-16 05:33:40|21188.66|21068.66|21188.54|21068.54|21188.81|21068.81|21188.54|21068.54|9
1631770430000|2021-09-16 05:33:50|21188.53|21068.53|21186.13|21066.13|21188.53|21068.53|21186.13|21066.13|10
1631770440000|2021-09-16 05:34:00|21186.16|21066.16|21184.75|21064.75|21186.16|21066.16|21184.02|21064.02|10
1631770450000|2021-09-16 05:34:10|21184.8|21064.8|21182.64|21062.64|21184.84|21064.84|21182.64|21062.64|10
1631770460000|2021-09-16 05:34:20|21182.09|21062.09|21178.7|21058.7|21182.09|21062.09|21178.62|21058.62|10
1631770470000|2021-09-16 05:34:30|21178.66|21058.66|21178.51|21058.51|21179.19|21059.19|21178.32|21058.32|9
1631770480000|2021-09-16 05:34:40|21178.77|21058.77|21179.48|21059.48|21179.48|21059.48|21178.58|21058.58|10
1631770490000|2021-09-16 05:34:50|21180.16|21060.16|21180.28|21060.28|21180.29|21060.29|21179.98|21059.98|9
1631770500000|2021-09-16 05:35:00|21180.36|21060.36|21177.94|21057.94|21180.36|21060.36|21177.94|21057.94|10
1631770510000|2021-09-16 05:35:10|21178.06|21058.06|21174.53|21054.53|21178.12|21058.12|21174.53|21054.53|10
1631770520000|2021-09-16 05:35:20|21174.66|21054.66|21175.99|21055.99|21175.99|21055.99|21174.42|21054.42|10
1631770530000|2021-09-16 05:35:30|21176.26|21056.26|21175.12|21055.12|21176.26|21056.26|21174.93|21054.93|10
1631770540000|2021-09-16 05:35:40|21174.1|21054.1|21174.7|21054.7|21174.7|21054.7|21172.81|21052.81|10
1631770550000|2021-09-16 05:35:50|21174.53|21054.53|21176.22|21056.22|21176.22|21056.22|21174.03|21054.03|10
1631770560000|2021-09-16 05:36:00|21176.08|21056.08|21176.31|21056.31|21176.78|21056.78|21176.05|21056.05|10
1631770570000|2021-09-16 05:36:10|21175.56|21055.56|21173|21053|21175.56|21055.56|21173|21053|10
1631770580000|2021-09-16 05:36:20|21171.94|21051.94|21171.97|21051.97|21172.53|21052.53|21171.73|21051.73|10
1631770590000|2021-09-16 05:36:30|21171.8|21051.8|21171.65|21051.65|21171.8|21051.8|21171.46|21051.46|10
1631770600000|2021-09-16 05:36:40|21171.77|21051.77|21172.97|21052.97|21172.97|21052.97|21171.77|21051.77|8
1631770610000|2021-09-16 05:36:50|21172.86|21052.86|21173.68|21053.68|21173.68|21053.68|21172.86|21052.86|9
1631770620000|2021-09-16 05:37:00|21172.86|21052.86|21166.83|21046.83|21172.86|21052.86|21166.83|21046.83|10
1631770630000|2021-09-16 05:37:10|21167.13|21047.13|21161.21|21041.21|21167.13|21047.13|21161.21|21041.21|10
1631770640000|2021-09-16 05:37:20|21160.96|21040.96|21155.21|21035.21|21160.96|21040.96|21155.21|21035.21|10
1631770650000|2021-09-16 05:37:30|21155.24|21035.24|21153.91|21033.91|21155.29|21035.29|21153.91|21033.91|8
1631770660000|2021-09-16 05:37:40|21153.9|21033.9|21155.34|21035.34|21155.34|21035.34|21153.31|21033.31|9
1631770670000|2021-09-16 05:37:50|21155.47|21035.47|21155.98|21035.98|21156.2|21036.2|21155.47|21035.47|9
1631770680000|2021-09-16 05:38:00|21156.08|21036.08|21155.49|21035.49|21156.27|21036.27|21155.49|21035.49|10
1631770690000|2021-09-16 05:38:10|21155.25|21035.25|21155.8|21035.8|21155.8|21035.8|21155.04|21035.04|9
1631770700000|2021-09-16 05:38:20|21155.75|21035.75|21156.05|21036.05|21156.52|21036.52|21155.75|21035.75|10
1631770710000|2021-09-16 05:38:30|21156.17|21036.17|21156.29|21036.29|21156.29|21036.29|21156.17|21036.17|7
1631770720000|2021-09-16 05:38:40|21156.02|21036.02|21156.49|21036.49|21156.72|21036.72|21155.57|21035.57|10
1631770730000|2021-09-16 05:38:50|21156.41|21036.41|21159.39|21039.39|21159.39|21039.39|21156.41|21036.41|10
1631770740000|2021-09-16 05:39:00|21159.44|21039.44|21160.41|21040.41|21161.3|21041.3|21159.3|21039.3|10
1631770750000|2021-09-16 05:39:10|21160.49|21040.49|21160.58|21040.58|21160.68|21040.68|21160.06|21040.06|10
1631770760000|2021-09-16 05:39:20|21160.48|21040.48|21159.69|21039.69|21160.48|21040.48|21159.69|21039.69|9
1631770770000|2021-09-16 05:39:30|21159.23|21039.23|21158.14|21038.14|21159.23|21039.23|21157.42|21037.42|10
1631770780000|2021-09-16 05:39:40|21158.15|21038.15|21156.25|21036.25|21158.15|21038.15|21156.25|21036.25|10
1631770790000|2021-09-16 05:39:50|21156.51|21036.51|21156.28|21036.28|21156.82|21036.82|21156.14|21036.14|9
1631770800000|2021-09-16 05:40:00|21156.01|21036.01|21155.27|21035.27|21156.51|21036.51|21155.27|21035.27|10
1631770810000|2021-09-16 05:40:10|21155.39|21035.39|21153.56|21033.56|21155.39|21035.39|21153.56|21033.56|9
1631770820000|2021-09-16 05:40:20|21153.61|21033.61|21153.9|21033.9|21154.45|21034.45|21153.41|21033.41|10
1631770830000|2021-09-16 05:40:30|21154.04|21034.04|21154.19|21034.19|21154.22|21034.22|21153.77|21033.77|8
1631770840000|2021-09-16 05:40:40|21154.49|21034.49|21155.22|21035.22|21155.22|21035.22|21154.49|21034.49|10
1631770850000|2021-09-16 05:40:50|21155.33|21035.33|21155.81|21035.81|21156.46|21036.46|21155.33|21035.33|8
1631770860000|2021-09-16 05:41:00|21155.66|21035.66|21156.97|21036.97|21156.97|21036.97|21155.66|21035.66|8
1631770870000|2021-09-16 05:41:10|21157.24|21037.24|21157.57|21037.57|21157.68|21037.68|21157.19|21037.19|8
1631770880000|2021-09-16 05:41:20|21157.36|21037.36|21157.15|21037.15|21157.36|21037.36|21157.09|21037.09|8
1631770890000|2021-09-16 05:41:30|21157.06|21037.06|21156.85|21036.85|21157.15|21037.15|21156.73|21036.73|8
1631770900000|2021-09-16 05:41:40|21157.1|21037.1|21156.4|21036.4|21157.1|21037.1|21155.65|21035.65|9
1631770910000|2021-09-16 05:41:50|21156.3|21036.3|21157.95|21037.95|21158.59|21038.59|21156.3|21036.3|10
1631770920000|2021-09-16 05:42:00|21157.96|21037.96|21158.43|21038.43|21158.62|21038.62|21157.9|21037.9|10
1631770930000|2021-09-16 05:42:10|21158.66|21038.66|21158.78|21038.78|21159.66|21039.66|21158.63|21038.63|10
1631770940000|2021-09-16 05:42:20|21158.75|21038.75|21157.85|21037.85|21158.75|21038.75|21157.47|21037.47|10
1631770950000|2021-09-16 05:42:30|21157.73|21037.73|21157.72|21037.72|21158.07|21038.07|21156.8|21036.8|10
1631770960000|2021-09-16 05:42:40|21157.98|21037.98|21158.75|21038.75|21158.75|21038.75|21157.98|21037.98|10
1631770970000|2021-09-16 05:42:50|21158.76|21038.76|21159.18|21039.18|21159.18|21039.18|21158.76|21038.76|9
1631770980000|2021-09-16 05:43:00|21158.12|21038.12|21157.41|21037.41|21158.12|21038.12|21155.99|21035.99|9
1631770990000|2021-09-16 05:43:10|21157.44|21037.44|21158|21038|21159.12|21039.12|21157.44|21037.44|10
1631771000000|2021-09-16 05:43:20|21158.14|21038.14|21159.91|21039.91|21159.91|21039.91|21158.14|21038.14|7
1631771010000|2021-09-16 05:43:30|21159.97|21039.97|21162.15|21042.15|21162.15|21042.15|21159.81|21039.81|10
1631771020000|2021-09-16 05:43:40|21163.66|21043.66|21165.51|21045.51|21165.58|21045.58|21163.17|21043.17|10
1631771030000|2021-09-16 05:43:50|21165.44|21045.44|21169.44|21049.44|21169.84|21049.84|21165.44|21045.44|10
1631771040000|2021-09-16 05:44:00|21169.47|21049.47|21169.34|21049.34|21169.94|21049.94|21169.04|21049.04|9
1631771050000|2021-09-16 05:44:10|21169.43|21049.43|21169.08|21049.08|21169.65|21049.65|21169.08|21049.08|9
1631771060000|2021-09-16 05:44:20|21168.7|21048.7|21161.85|21041.85|21168.95|21048.95|21161.85|21041.85|10
1631771070000|2021-09-16 05:44:30|21161.27|21041.27|21158.75|21038.75|21161.27|21041.27|21158.75|21038.75|9
1631771080000|2021-09-16 05:44:40|21158.83|21038.83|21155.42|21035.42|21158.92|21038.92|21155.42|21035.42|10
1631771090000|2021-09-16 05:44:50|21155.46|21035.46|21154.68|21034.68|21155.73|21035.73|21154.68|21034.68|9
1631771100000|2021-09-16 05:45:00|21154.3|21034.3|21153.14|21033.14|21154.71|21034.71|21153.14|21033.14|10
1631771110000|2021-09-16 05:45:10|21152.47|21032.47|21152.71|21032.71|21152.85|21032.85|21152.47|21032.47|10
1631771120000|2021-09-16 05:45:20|21152.67|21032.67|21150.6|21030.6|21152.75|21032.75|21150.6|21030.6|9
1631771130000|2021-09-16 05:45:30|21150.63|21030.63|21150.58|21030.58|21150.88|21030.88|21150.52|21030.52|8
1631771140000|2021-09-16 05:45:40|21150.41|21030.41|21150.1|21030.1|21150.78|21030.78|21150.1|21030.1|10
1631771150000|2021-09-16 05:45:50|21150.65|21030.65|21152.24|21032.24|21152.91|21032.91|21150.65|21030.65|10
1631771160000|2021-09-16 05:46:00|21152.33|21032.33|21153.27|21033.27|21153.35|21033.35|21152.17|21032.17|10
1631771170000|2021-09-16 05:46:10|21153.59|21033.59|21153.95|21033.95|21153.95|21033.95|21153.54|21033.54|8
1631771180000|2021-09-16 05:46:20|21154.11|21034.11|21156.14|21036.14|21156.22|21036.22|21154.05|21034.05|9
1631771190000|2021-09-16 05:46:30|21156.05|21036.05|21156.28|21036.28|21156.61|21036.61|21156.05|21036.05|10
1631771200000|2021-09-16 05:46:40|21156.66|21036.66|21157.96|21037.96|21157.96|21037.96|21156.66|21036.66|8
1631771210000|2021-09-16 05:46:50|21158.11|21038.11|21159.12|21039.12|21159.38|21039.38|21158.11|21038.11|8
1631771220000|2021-09-16 05:47:00|21158.9|21038.9|21158.83|21038.83|21159.26|21039.26|21158.74|21038.74|10
1631771230000|2021-09-16 05:47:10|21158.86|21038.86|21158.49|21038.49|21158.86|21038.86|21158.49|21038.49|9
1631771240000|2021-09-16 05:47:20|21158.58|21038.58|21158.67|21038.67|21158.7|21038.7|21158.21|21038.21|10
1631771250000|2021-09-16 05:47:30|21158.17|21038.17|21156.04|21036.04|21158.17|21038.17|21156.04|21036.04|10
1631771260000|2021-09-16 05:47:40|21156.11|21036.11|21155.28|21035.28|21156.36|21036.36|21155.28|21035.28|8
1631771270000|2021-09-16 05:47:50|21155.29|21035.29|21155.69|21035.69|21155.69|21035.69|21155.29|21035.29|8
1631771280000|2021-09-16 05:48:00|21155.36|21035.36|21153.73|21033.73|21155.36|21035.36|21153.73|21033.73|10
1631771290000|2021-09-16 05:48:10|21153.9|21033.9|21153.75|21033.75|21154.26|21034.26|21153.45|21033.45|9
1631771300000|2021-09-16 05:48:20|21153.79|21033.79|21153.48|21033.48|21154.06|21034.06|21153.48|21033.48|10
1631771310000|2021-09-16 05:48:30|21153.38|21033.38|21152.1|21032.1|21153.38|21033.38|21152.1|21032.1|8
1631771320000|2021-09-16 05:48:40|21151.89|21031.89|21148.48|21028.48|21151.89|21031.89|21148.05|21028.05|10
1631771330000|2021-09-16 05:48:50|21147.59|21027.59|21147.12|21027.12|21148|21028|21147.12|21027.12|10
1631771340000|2021-09-16 05:49:00|21147.08|21027.08|21143.67|21023.67|21147.08|21027.08|21143.44|21023.44|10
1631771350000|2021-09-16 05:49:10|21143.41|21023.41|21142.47|21022.47|21143.41|21023.41|21142.03|21022.03|10
1631771360000|2021-09-16 05:49:20|21142.52|21022.52|21144.57|21024.57|21144.57|21024.57|21141.42|21021.42|10
1631771370000|2021-09-16 05:49:30|21146.29|21026.29|21148.34|21028.34|21148.34|21028.34|21146.29|21026.29|10
1631771380000|2021-09-16 05:49:40|21148.43|21028.43|21148.36|21028.36|21148.7|21028.7|21148.29|21028.29|10
1631771390000|2021-09-16 05:49:50|21148.26|21028.26|21149.6|21029.6|21149.6|21029.6|21148.26|21028.26|10
1631771400000|2021-09-16 05:50:00|21149.86|21029.86|21147.39|21027.39|21149.86|21029.86|21147.39|21027.39|9
1631771410000|2021-09-16 05:50:10|21147.55|21027.55|21149.18|21029.18|21149.18|21029.18|21147.55|21027.55|9
1631771420000|2021-09-16 05:50:20|21149.61|21029.61|21149.56|21029.56|21150.03|21030.03|21149.56|21029.56|10
1631771430000|2021-09-16 05:50:30|21149.36|21029.36|21149.13|21029.13|21149.36|21029.36|21148.93|21028.93|9
1631771440000|2021-09-16 05:50:40|21149.61|21029.61|21148.7|21028.7|21149.79|21029.79|21148.7|21028.7|8
1631771450000|2021-09-16 05:50:50|21148.53|21028.53|21148.1|21028.1|21148.53|21028.53|21147.54|21027.54|10
1631771460000|2021-09-16 05:51:00|21148.07|21028.07|21144.74|21024.74|21148.07|21028.07|21143.88|21023.88|10
1631771470000|2021-09-16 05:51:10|21144.23|21024.23|21143.92|21023.92|21144.24|21024.24|21143.8|21023.8|9
1631771480000|2021-09-16 05:51:20|21144.18|21024.18|21145.58|21025.58|21145.58|21025.58|21144.18|21024.18|10
1631771490000|2021-09-16 05:51:30|21145.46|21025.46|21147.16|21027.16|21147.16|21027.16|21145.46|21025.46|8
1631771500000|2021-09-16 05:51:40|21147.34|21027.34|21147.53|21027.53|21148.25|21028.25|21147.19|21027.19|9
1631771510000|2021-09-16 05:51:50|21148.21|21028.21|21147.28|21027.28|21148.83|21028.83|21147.28|21027.28|9
1631771520000|2021-09-16 05:52:00|21146.96|21026.96|21147.63|21027.63|21147.86|21027.86|21146.88|21026.88|10
1631771530000|2021-09-16 05:52:10|21147.21|21027.21|21145.54|21025.54|21147.21|21027.21|21145.54|21025.54|8
1631771540000|2021-09-16 05:52:20|21144.7|21024.7|21145.7|21025.7|21145.78|21025.78|21144.49|21024.49|8
1631771550000|2021-09-16 05:52:30|21145.55|21025.55|21146.06|21026.06|21146.57|21026.57|21145.55|21025.55|10
1631771560000|2021-09-16 05:52:40|21146.19|21026.19|21143.25|21023.25|21146.19|21026.19|21143.25|21023.25|10
1631771570000|2021-09-16 05:52:50|21142.32|21022.32|21137.76|21017.76|21142.32|21022.32|21137.76|21017.76|8
1631771580000|2021-09-16 05:53:00|21137.14|21017.14|21135.02|21015.02|21137.14|21017.14|21135.02|21015.02|10
1631771590000|2021-09-16 05:53:10|21134.92|21014.92|21134.45|21014.45|21134.92|21014.92|21134.17|21014.17|8
1631771600000|2021-09-16 05:53:20|21134.19|21014.19|21132|21012|21134.19|21014.19|21131.94|21011.94|9
1631771610000|2021-09-16 05:53:30|21131.26|21011.26|21130.51|21010.51|21131.26|21011.26|21129.55|21009.55|10
1631771620000|2021-09-16 05:53:40|21130.58|21010.58|21129.11|21009.11|21130.94|21010.94|21129.05|21009.05|10
1631771630000|2021-09-16 05:53:50|21128.83|21008.83|21128.43|21008.43|21128.85|21008.85|21128.08|21008.08|8
1631771640000|2021-09-16 05:54:00|21128.58|21008.58|21128.73|21008.73|21129.34|21009.34|21128.49|21008.49|10
1631771650000|2021-09-16 05:54:10|21128.77|21008.77|21129.09|21009.09|21129.09|21009.09|21127.82|21007.82|10
1631771660000|2021-09-16 05:54:20|21128.65|21008.65|21126.57|21006.57|21128.65|21008.65|21126.56|21006.56|10
1631771670000|2021-09-16 05:54:30|21127.03|21007.03|21127.14|21007.14|21127.95|21007.95|21127.03|21007.03|8
1631771680000|2021-09-16 05:54:40|21127.03|21007.03|21126.46|21006.46|21127.81|21007.81|21126.46|21006.46|9
1631771690000|2021-09-16 05:54:50|21125.94|21005.94|21125.42|21005.42|21125.94|21005.94|21125.42|21005.42|8
1631771700000|2021-09-16 05:55:00|21125.06|21005.06|21126.18|21006.18|21126.37|21006.37|21125.06|21005.06|10
1631771710000|2021-09-16 05:55:10|21126.33|21006.33|21125.73|21005.73|21126.34|21006.34|21125.69|21005.69|8
1631771720000|2021-09-16 05:55:20|21124.96|21004.96|21124.37|21004.37|21124.96|21004.96|21123.74|21003.74|10
1631771730000|2021-09-16 05:55:30|21124.31|21004.31|21124.37|21004.37|21124.79|21004.79|21124.31|21004.31|10
1631771740000|2021-09-16 05:55:40|21124.38|21004.38|21123.28|21003.28|21124.55|21004.55|21123.28|21003.28|10
1631771750000|2021-09-16 05:55:50|21122.6|21002.6|21122.1|21002.1|21122.6|21002.6|21122.1|21002.1|10
1631771760000|2021-09-16 05:56:00|21122.14|21002.14|21122.07|21002.07|21122.31|21002.31|21121.73|21001.73|10
1631771770000|2021-09-16 05:56:10|21121.42|21001.42|21120.6|21000.6|21121.42|21001.42|21120.51|21000.51|10
1631771780000|2021-09-16 05:56:20|21120.3|21000.3|21120.59|21000.59|21120.72|21000.72|21120.3|21000.3|8
1631771790000|2021-09-16 05:56:30|21120.28|21000.28|21120.89|21000.89|21120.96|21000.96|21120.28|21000.28|10
1631771800000|2021-09-16 05:56:40|21120.91|21000.91|21121.99|21001.99|21122.42|21002.42|21120.89|21000.89|9
1631771810000|2021-09-16 05:56:50|21121.73|21001.73|21119.27|20999.27|21121.73|21001.73|21119.25|20999.25|10
1631771820000|2021-09-16 05:57:00|21119|20999|21115.89|20995.89|21119|20999|21115.89|20995.89|9
1631771830000|2021-09-16 05:57:10|21115.9|20995.9|21114.44|20994.44|21115.9|20995.9|21114.44|20994.44|10
1631771840000|2021-09-16 05:57:20|21114.21|20994.21|21113.32|20993.32|21114.21|20994.21|21113.08|20993.08|10
1631771850000|2021-09-16 05:57:30|21113.3|20993.3|21113.43|20993.43|21113.68|20993.68|21113.07|20993.07|9
1631771860000|2021-09-16 05:57:40|21113.07|20993.07|21113.77|20993.77|21114.07|20994.07|21113.07|20993.07|10
1631771870000|2021-09-16 05:57:50|21113.54|20993.54|21109.67|20989.67|21113.54|20993.54|21108.39|20988.39|10
1631771880000|2021-09-16 05:58:00|21109.15|20989.15|21107.49|20987.49|21109.15|20989.15|21107.49|20987.49|10
1631771890000|2021-09-16 05:58:10|21107.51|20987.51|21103.73|20983.73|21107.51|20987.51|21103.73|20983.73|10
1631771900000|2021-09-16 05:58:20|21103.38|20983.38|21103.33|20983.33|21103.95|20983.95|21102.74|20982.74|10
1631771910000|2021-09-16 05:58:30|21103.52|20983.52|21100.32|20980.32|21103.84|20983.84|21100.2|20980.2|10
1631771920000|2021-09-16 05:58:40|21100.5|20980.5|21099.94|20979.94|21100.5|20980.5|21099.94|20979.94|10
1631771930000|2021-09-16 05:58:50|21099.88|20979.88|21099.1|20979.1|21099.88|20979.88|21097.99|20977.99|10
1631771940000|2021-09-16 05:59:00|21098.96|20978.96|21098.91|20978.91|21099.11|20979.11|21098.83|20978.83|10
1631771950000|2021-09-16 05:59:10|21099.97|20979.97|21098.96|20978.96|21100.26|20980.26|21098.17|20978.17|10
1631771960000|2021-09-16 05:59:20|21099.01|20979.01|21100.75|20980.75|21100.75|20980.75|21098.75|20978.75|10
1631771970000|2021-09-16 05:59:30|21100.87|20980.87|21100.06|20980.06|21100.87|20980.87|21100.06|20980.06|10
1631771980000|2021-09-16 05:59:40|21100.45|20980.45|21100.55|20980.55|21101.94|20981.94|21100.45|20980.45|10
1631771990000|2021-09-16 05:59:50|21100.66|20980.66|21103.39|20983.39|21103.51|20983.51|21100.58|20980.58|10
1631772000000|2021-09-16 06:00:00|21103.63|20983.63|21105.14|20985.14|21105.3|20985.3|21103.63|20983.63|10
1631772010000|2021-09-16 06:00:10|21105.1|20985.1|21108.98|20988.98|21108.98|20988.98|21105.1|20985.1|9
1631772020000|2021-09-16 06:00:20|21109.65|20989.65|21112.64|20992.64|21112.64|20992.64|21109.65|20989.65|10
1631772030000|2021-09-16 06:00:30|21113.87|20993.87|21114.43|20994.43|21114.7|20994.7|21113.7|20993.7|10
1631772040000|2021-09-16 06:00:40|21113.67|20993.67|21113.88|20993.88|21114.58|20994.58|21113.51|20993.51|10
1631772050000|2021-09-16 06:00:50|21114.14|20994.14|21116.7|20996.7|21116.7|20996.7|21114.14|20994.14|10
1631772060000|2021-09-16 06:01:00|21116.44|20996.44|21116.75|20996.75|21117.33|20997.33|21116.36|20996.36|10
1631772070000|2021-09-16 06:01:10|21118.98|20998.98|21121.83|21001.83|21122.02|21002.02|21118.98|20998.98|10
1631772080000|2021-09-16 06:01:20|21121.91|21001.91|21126.52|21006.52|21126.91|21006.91|21121.91|21001.91|10
1631772090000|2021-09-16 06:01:30|21125.76|21005.76|21128.65|21008.65|21128.65|21008.65|21125.76|21005.76|9
1631772100000|2021-09-16 06:01:40|21128.93|21008.93|21132.82|21012.82|21132.82|21012.82|21128.93|21008.93|10
1631772110000|2021-09-16 06:01:50|21133.21|21013.21|21132.78|21012.78|21133.21|21013.21|21132.78|21012.78|9
1631772120000|2021-09-16 06:02:00|21132.39|21012.39|21133.09|21013.09|21133.64|21013.64|21132.39|21012.39|9
1631772130000|2021-09-16 06:02:10|21133.28|21013.28|21133.24|21013.24|21133.36|21013.36|21132.94|21012.94|10
1631772140000|2021-09-16 06:02:20|21133.31|21013.31|21130.65|21010.65|21133.31|21013.31|21130.65|21010.65|10
1631772150000|2021-09-16 06:02:30|21130.37|21010.37|21128.53|21008.53|21130.37|21010.37|21128.53|21008.53|9
1631772160000|2021-09-16 06:02:40|21127.94|21007.94|21126.7|21006.7|21128.68|21008.68|21126.7|21006.7|10
1631772170000|2021-09-16 06:02:50|21125.78|21005.78|21124.77|21004.77|21125.78|21005.78|21123.95|21003.95|10
1631772180000|2021-09-16 06:03:00|21124.93|21004.93|21123.63|21003.63|21125.17|21005.17|21123.63|21003.63|9
1631772190000|2021-09-16 06:03:10|21123.06|21003.06|21122.02|21002.02|21123.06|21003.06|21122|21002|9
1631772200000|2021-09-16 06:03:20|21121.96|21001.96|21121.44|21001.44|21121.96|21001.96|21120.62|21000.62|10
1631772210000|2021-09-16 06:03:30|21121.13|21001.13|21117.77|20997.77|21121.13|21001.13|21117.77|20997.77|9
1631772220000|2021-09-16 06:03:40|21117.45|20997.45|21115.1|20995.1|21117.45|20997.45|21115.1|20995.1|9
1631772230000|2021-09-16 06:03:50|21115.04|20995.04|21115.73|20995.73|21115.73|20995.73|21115.04|20995.04|9
1631772240000|2021-09-16 06:04:00|21115.93|20995.93|21114.29|20994.29|21115.97|20995.97|21114.29|20994.29|10
1631772250000|2021-09-16 06:04:10|21114.26|20994.26|21121.84|21001.84|21121.84|21001.84|21114.26|20994.26|10
1631772260000|2021-09-16 06:04:20|21123.98|21003.98|21126.18|21006.18|21127.72|21007.72|21123.98|21003.98|10
1631772270000|2021-09-16 06:04:30|21126.3|21006.3|21127.13|21007.13|21127.55|21007.55|21125.9|21005.9|10
1631772280000|2021-09-16 06:04:40|21127.05|21007.05|21126.97|21006.97|21127.21|21007.21|21125.95|21005.95|10
1631772290000|2021-09-16 06:04:50|21126.43|21006.43|21124.93|21004.93|21126.43|21006.43|21124.93|21004.93|10
1631772300000|2021-09-16 06:05:00|21124.97|21004.97|21126.79|21006.79|21126.79|21006.79|21124.97|21004.97|10
1631772310000|2021-09-16 06:05:10|21126.89|21006.89|21130.64|21010.64|21130.64|21010.64|21126.89|21006.89|9
1631772320000|2021-09-16 06:05:20|21132.1|21012.1|21134.52|21014.52|21134.52|21014.52|21132.1|21012.1|9
1631772330000|2021-09-16 06:05:30|21134.8|21014.8|21138.86|21018.86|21139.01|21019.01|21134.8|21014.8|10
1631772340000|2021-09-16 06:05:40|21139.68|21019.68|21145.3|21025.3|21145.3|21025.3|21139.68|21019.68|10
1631772350000|2021-09-16 06:05:50|21145.84|21025.84|21149.98|21029.98|21149.98|21029.98|21145.61|21025.61|10
1631772360000|2021-09-16 06:06:00|21149.94|21029.94|21151.19|21031.19|21151.19|21031.19|21149.94|21029.94|10
1631772370000|2021-09-16 06:06:10|21151.29|21031.29|21150.18|21030.18|21151.29|21031.29|21150.18|21030.18|9
1631772380000|2021-09-16 06:06:20|21150.36|21030.36|21152.41|21032.41|21152.41|21032.41|21150.3|21030.3|10
1631772390000|2021-09-16 06:06:30|21152.5|21032.5|21152.47|21032.47|21153.09|21033.09|21151.84|21031.84|10
1631772400000|2021-09-16 06:06:40|21152.36|21032.36|21152.27|21032.27|21152.8|21032.8|21152.08|21032.08|10
1631772410000|2021-09-16 06:06:50|21152.22|21032.22|21149.2|21029.2|21152.22|21032.22|21149.2|21029.2|10
1631772420000|2021-09-16 06:07:00|21147.36|21027.36|21145.59|21025.59|21147.93|21027.93|21145.59|21025.59|10
1631772430000|2021-09-16 06:07:10|21145.58|21025.58|21146.21|21026.21|21146.53|21026.53|21145.58|21025.58|9
1631772440000|2021-09-16 06:07:20|21145.88|21025.88|21144.65|21024.65|21145.94|21025.94|21144.63|21024.63|10
1631772450000|2021-09-16 06:07:30|21145.13|21025.13|21143.24|21023.24|21145.14|21025.14|21143.09|21023.09|9
1631772460000|2021-09-16 06:07:40|21143.37|21023.37|21142.82|21022.82|21143.72|21023.72|21142.82|21022.82|10
1631772470000|2021-09-16 06:07:50|21142.73|21022.73|21141.8|21021.8|21142.73|21022.73|21141.47|21021.47|9
1631772480000|2021-09-16 06:08:00|21141.63|21021.63|21140.51|21020.51|21141.78|21021.78|21140.51|21020.51|10
1631772490000|2021-09-16 06:08:10|21140.55|21020.55|21139.21|21019.21|21140.55|21020.55|21139.07|21019.07|8
1631772500000|2021-09-16 06:08:20|21139.03|21019.03|21138.83|21018.83|21139.03|21019.03|21138.37|21018.37|10
1631772510000|2021-09-16 06:08:30|21139.66|21019.66|21138.91|21018.91|21139.66|21019.66|21138.81|21018.81|7
1631772520000|2021-09-16 06:08:40|21138.81|21018.81|21139.32|21019.32|21139.32|21019.32|21138.68|21018.68|8
1631772530000|2021-09-16 06:08:50|21139.66|21019.66|21141.05|21021.05|21141.05|21021.05|21139.66|21019.66|8
1631772540000|2021-09-16 06:09:00|21141.32|21021.32|21141.68|21021.68|21143.57|21023.57|21141.32|21021.32|10
1631772550000|2021-09-16 06:09:10|21141.42|21021.42|21140.65|21020.65|21141.94|21021.94|21140.65|21020.65|9
1631772560000|2021-09-16 06:09:20|21140.6|21020.6|21140.38|21020.38|21140.61|21020.61|21140.38|21020.38|8
1631772570000|2021-09-16 06:09:30|21140.43|21020.43|21141.88|21021.88|21141.88|21021.88|21140.43|21020.43|9
1631772580000|2021-09-16 06:09:40|21141.83|21021.83|21143.57|21023.57|21143.57|21023.57|21141.75|21021.75|10
1631772590000|2021-09-16 06:09:50|21143.58|21023.58|21142.74|21022.74|21143.67|21023.67|21142.32|21022.32|9
1631772600000|2021-09-16 06:10:00|21142.97|21022.97|21142.34|21022.34|21143.01|21023.01|21142.33|21022.33|10
1631772610000|2021-09-16 06:10:10|21142.21|21022.21|21143.04|21023.04|21143.04|21023.04|21142.21|21022.21|8
1631772620000|2021-09-16 06:10:20|21142.97|21022.97|21144.25|21024.25|21145.09|21025.09|21141.96|21021.96|10
1631772630000|2021-09-16 06:10:30|21144.1|21024.1|21144.15|21024.15|21144.4|21024.4|21143.34|21023.34|8
1631772640000|2021-09-16 06:10:40|21144.03|21024.03|21143.14|21023.14|21144.03|21024.03|21142.83|21022.83|10
1631772650000|2021-09-16 06:10:50|21142.92|21022.92|21144.39|21024.39|21144.71|21024.71|21142.92|21022.92|8
1631772660000|2021-09-16 06:11:00|21144.63|21024.63|21144.69|21024.69|21144.69|21024.69|21143.98|21023.98|8
1631772670000|2021-09-16 06:11:10|21144.59|21024.59|21145.48|21025.48|21145.48|21025.48|21144.48|21024.48|9
1631772680000|2021-09-16 06:11:20|21145.92|21025.92|21148.7|21028.7|21148.92|21028.92|21145.92|21025.92|9
1631772690000|2021-09-16 06:11:30|21148.58|21028.58|21146.27|21026.27|21148.76|21028.76|21146.27|21026.27|10
1631772700000|2021-09-16 06:11:40|21146.2|21026.2|21144.6|21024.6|21146.2|21026.2|21144.59|21024.59|8
1631772710000|2021-09-16 06:11:50|21144.45|21024.45|21142.66|21022.66|21144.45|21024.45|21142|21022|9
1631772720000|2021-09-16 06:12:00|21142.49|21022.49|21143.08|21023.08|21143.08|21023.08|21142.13|21022.13|8
1631772730000|2021-09-16 06:12:10|21142.33|21022.33|21140.54|21020.54|21142.33|21022.33|21140.54|21020.54|8
1631772740000|2021-09-16 06:12:20|21140.49|21020.49|21139.29|21019.29|21140.49|21020.49|21139.29|21019.29|7
1631772750000|2021-09-16 06:12:30|21139.38|21019.38|21139.29|21019.29|21140.2|21020.2|21139.14|21019.14|10
1631772760000|2021-09-16 06:12:40|21139.15|21019.15|21137|21017|21139.15|21019.15|21136.81|21016.81|10
1631772770000|2021-09-16 06:12:50|21135.93|21015.93|21135.9|21015.9|21136.11|21016.11|21135.43|21015.43|10
1631772780000|2021-09-16 06:13:00|21135.48|21015.48|21136.22|21016.22|21136.22|21016.22|21135.17|21015.17|10
1631772790000|2021-09-16 06:13:10|21136.76|21016.76|21136.68|21016.68|21136.85|21016.85|21136.29|21016.29|9
1631772800000|2021-09-16 06:13:20|21136.5|21016.5|21136.93|21016.93|21137.16|21017.16|21136.5|21016.5|8
1631772810000|2021-09-16 06:13:30|21136.89|21016.89|21134.96|21014.96|21136.89|21016.89|21134.96|21014.96|10
1631772820000|2021-09-16 06:13:40|21135.33|21015.33|21132.01|21012.01|21135.33|21015.33|21131.85|21011.85|8
1631772830000|2021-09-16 06:13:50|21131.59|21011.59|21131.03|21011.03|21131.79|21011.79|21131.03|21011.03|10
1631772840000|2021-09-16 06:14:00|21131.21|21011.21|21133.7|21013.7|21133.73|21013.73|21130.94|21010.94|10
1631772850000|2021-09-16 06:14:10|21133.67|21013.67|21133.26|21013.26|21134.35|21014.35|21133.26|21013.26|10
1631772860000|2021-09-16 06:14:20|21133.04|21013.04|21134.45|21014.45|21134.45|21014.45|21133.04|21013.04|9
1631772870000|2021-09-16 06:14:30|21134.52|21014.52|21133.03|21013.03|21134.71|21014.71|21133.03|21013.03|9
1631772880000|2021-09-16 06:14:40|21132.57|21012.57|21133.33|21013.33|21133.67|21013.67|21132.57|21012.57|9
1631772890000|2021-09-16 06:14:50|21133.35|21013.35|21130.34|21010.34|21133.35|21013.35|21130.02|21010.02|8
1631772900000|2021-09-16 06:15:00|21130.27|21010.27|21131.95|21011.95|21132.1|21012.1|21130.14|21010.14|10
1631772910000|2021-09-16 06:15:10|21131.87|21011.87|21131.76|21011.76|21131.9|21011.9|21131.69|21011.69|9
1631772920000|2021-09-16 06:15:20|21131.41|21011.41|21130.26|21010.26|21131.85|21011.85|21130.26|21010.26|10
1631772930000|2021-09-16 06:15:30|21130.58|21010.58|21130.55|21010.55|21131.34|21011.34|21130.46|21010.46|9
1631772940000|2021-09-16 06:15:40|21130.57|21010.57|21132.14|21012.14|21132.3|21012.3|21130.57|21010.57|9
1631772950000|2021-09-16 06:15:50|21131.99|21011.99|21131.46|21011.46|21132.3|21012.3|21131.46|21011.46|10
1631772960000|2021-09-16 06:16:00|21131.31|21011.31|21130.24|21010.24|21131.41|21011.41|21130.24|21010.24|7
1631772970000|2021-09-16 06:16:10|21130.13|21010.13|21129.41|21009.41|21130.13|21010.13|21128.58|21008.58|7
1631772980000|2021-09-16 06:16:20|21129.4|21009.4|21130.55|21010.55|21130.85|21010.85|21129.36|21009.36|9
1631772990000|2021-09-16 06:16:30|21130.91|21010.91|21130.69|21010.69|21131.5|21011.5|21130.35|21010.35|9
1631773000000|2021-09-16 06:16:40|21130.65|21010.65|21131.69|21011.69|21131.91|21011.91|21130.65|21010.65|9
1631773010000|2021-09-16 06:16:50|21133.35|21013.35|21132.29|21012.29|21133.38|21013.38|21132.08|21012.08|8
1631773020000|2021-09-16 06:17:00|21132.17|21012.17|21132.04|21012.04|21132.56|21012.56|21131.79|21011.79|9
1631773030000|2021-09-16 06:17:10|21131.9|21011.9|21133.06|21013.06|21133.09|21013.09|21131.9|21011.9|9
1631773040000|2021-09-16 06:17:20|21132.86|21012.86|21132.73|21012.73|21132.87|21012.87|21131.55|21011.55|10
1631773050000|2021-09-16 06:17:30|21132.02|21012.02|21133.14|21013.14|21133.32|21013.32|21131.7|21011.7|10
1631773060000|2021-09-16 06:17:40|21132.98|21012.98|21132.97|21012.97|21133.16|21013.16|21132.74|21012.74|8
1631773070000|2021-09-16 06:17:50|21132.9|21012.9|21131.5|21011.5|21132.9|21012.9|21131.5|21011.5|8
1631773080000|2021-09-16 06:18:00|21131.44|21011.44|21127.22|21007.22|21131.44|21011.44|21126.6|21006.6|10
1631773090000|2021-09-16 06:18:10|21127.48|21007.48|21126.79|21006.79|21127.51|21007.51|21126.69|21006.69|10
1631773100000|2021-09-16 06:18:20|21126.2|21006.2|21124.77|21004.77|21126.23|21006.23|21124.77|21004.77|10
1631773110000|2021-09-16 06:18:30|21124.6|21004.6|21124.43|21004.43|21124.6|21004.6|21123.73|21003.73|10
1631773120000|2021-09-16 06:18:40|21124.51|21004.51|21124.19|21004.19|21124.84|21004.84|21124.19|21004.19|9
1631773130000|2021-09-16 06:18:50|21124.3|21004.3|21122.66|21002.66|21124.45|21004.45|21122.62|21002.62|9
1631773140000|2021-09-16 06:19:00|21122.5|21002.5|21121.92|21001.92|21122.5|21002.5|21121.92|21001.92|8
1631773150000|2021-09-16 06:19:10|21122.18|21002.18|21120.61|21000.61|21122.2|21002.2|21120.61|21000.61|5
1631773160000|2021-09-16 06:19:20|21120.6|21000.6|21120.48|21000.48|21120.6|21000.6|21120.11|21000.11|9
1631773170000|2021-09-16 06:19:30|21120.87|21000.87|21123.32|21003.32|21123.34|21003.34|21120.7|21000.7|10
1631773180000|2021-09-16 06:19:40|21124.26|21004.26|21126.51|21006.51|21126.51|21006.51|21124.26|21004.26|9
1631773190000|2021-09-16 06:19:50|21126.68|21006.68|21127.81|21007.81|21128.04|21008.04|21126.68|21006.68|9
1631773200000|2021-09-16 06:20:00|21128.1|21008.1|21128.52|21008.52|21128.52|21008.52|21127.66|21007.66|9
1631773210000|2021-09-16 06:20:10|21128.49|21008.49|21128.72|21008.72|21128.97|21008.97|21128.46|21008.46|10
1631773220000|2021-09-16 06:20:20|21128.8|21008.8|21130.27|21010.27|21130.27|21010.27|21128.8|21008.8|10
1631773230000|2021-09-16 06:20:30|21130.38|21010.38|21130.51|21010.51|21130.6|21010.6|21130.38|21010.38|10
1631773240000|2021-09-16 06:20:40|21130.53|21010.53|21130.8|21010.8|21130.95|21010.95|21130.17|21010.17|9
1631773250000|2021-09-16 06:20:50|21130.75|21010.75|21128.98|21008.98|21130.75|21010.75|21128.89|21008.89|10
1631773260000|2021-09-16 06:21:00|21128.96|21008.96|21129.5|21009.5|21129.5|21009.5|21128.96|21008.96|5
1631773270000|2021-09-16 06:21:10|21129.15|21009.15|21130.47|21010.47|21130.53|21010.53|21129.15|21009.15|8
1631773280000|2021-09-16 06:21:20|21130.49|21010.49|21131.65|21011.65|21131.65|21011.65|21130.49|21010.49|8
1631773290000|2021-09-16 06:21:30|21131.71|21011.71|21131.93|21011.93|21132.03|21012.03|21131.5|21011.5|9
1631773300000|2021-09-16 06:21:40|21131.72|21011.72|21131.68|21011.68|21131.9|21011.9|21131.61|21011.61|10
1631773310000|2021-09-16 06:21:50|21133.2|21013.2|21130.89|21010.89|21133.25|21013.25|21130.89|21010.89|10
1631773320000|2021-09-16 06:22:00|21131.11|21011.11|21130.52|21010.52|21131.36|21011.36|21130.41|21010.41|10
1631773330000|2021-09-16 06:22:10|21129.86|21009.86|21129.61|21009.61|21129.9|21009.9|21129.57|21009.57|7
1631773340000|2021-09-16 06:22:20|21129.39|21009.39|21128.06|21008.06|21129.58|21009.58|21128.06|21008.06|9
1631773350000|2021-09-16 06:22:30|21128.15|21008.15|21127.19|21007.19|21128.66|21008.66|21127.19|21007.19|10
1631773360000|2021-09-16 06:22:40|21127.11|21007.11|21125.55|21005.55|21127.11|21007.11|21125.51|21005.51|7
1631773370000|2021-09-16 06:22:50|21125.5|21005.5|21125.37|21005.37|21126.37|21006.37|21125.37|21005.37|9
1631773380000|2021-09-16 06:23:00|21125.29|21005.29|21125.13|21005.13|21125.52|21005.52|21125.13|21005.13|9
1631773390000|2021-09-16 06:23:10|21125|21005|21123.49|21003.49|21125.14|21005.14|21123.47|21003.47|9
1631773400000|2021-09-16 06:23:20|21123.58|21003.58|21123.84|21003.84|21123.97|21003.97|21123.58|21003.58|9
1631773410000|2021-09-16 06:23:30|21124.21|21004.21|21125.82|21005.82|21126.06|21006.06|21124.16|21004.16|9
1631773420000|2021-09-16 06:23:40|21125.9|21005.9|21126.58|21006.58|21126.75|21006.75|21125.9|21005.9|7
1631773430000|2021-09-16 06:23:50|21127.04|21007.04|21127.49|21007.49|21127.74|21007.74|21126.9|21006.9|9
1631773440000|2021-09-16 06:24:00|21127.65|21007.65|21128.24|21008.24|21128.71|21008.71|21127.65|21007.65|10
1631773450000|2021-09-16 06:24:10|21128.17|21008.17|21130.29|21010.29|21130.29|21010.29|21128.17|21008.17|10
1631773460000|2021-09-16 06:24:20|21130.53|21010.53|21132.55|21012.55|21133.33|21013.33|21130.53|21010.53|9
1631773470000|2021-09-16 06:24:30|21132.89|21012.89|21134.44|21014.44|21134.44|21014.44|21132.87|21012.87|10
1631773480000|2021-09-16 06:24:40|21135.58|21015.58|21139.14|21019.14|21139.14|21019.14|21135.58|21015.58|9
1631773490000|2021-09-16 06:24:50|21139.05|21019.05|21138.68|21018.68|21139.07|21019.07|21138.68|21018.68|8
1631773500000|2021-09-16 06:25:00|21138.74|21018.74|21136.45|21016.45|21138.8|21018.8|21136.45|21016.45|9
1631773510000|2021-09-16 06:25:10|21136.56|21016.56|21135.77|21015.77|21136.56|21016.56|21135.5|21015.5|10
1631773520000|2021-09-16 06:25:20|21136.45|21016.45|21132.6|21012.6|21136.45|21016.45|21132.33|21012.33|10
1631773530000|2021-09-16 06:25:30|21132.53|21012.53|21134.35|21014.35|21134.35|21014.35|21132.49|21012.49|10
1631773540000|2021-09-16 06:25:40|21134.22|21014.22|21132.37|21012.37|21134.55|21014.55|21132.33|21012.33|9
1631773550000|2021-09-16 06:25:50|21131.95|21011.95|21129.39|21009.39|21131.95|21011.95|21129.31|21009.31|10
1631773560000|2021-09-16 06:26:00|21129.88|21009.88|21128.9|21008.9|21130.02|21010.02|21128.9|21008.9|9
1631773570000|2021-09-16 06:26:10|21129.06|21009.06|21132.27|21012.27|21132.27|21012.27|21128.88|21008.88|10
1631773580000|2021-09-16 06:26:20|21132.3|21012.3|21131.93|21011.93|21132.5|21012.5|21131.92|21011.92|10
1631773590000|2021-09-16 06:26:30|21131.92|21011.92|21132.74|21012.74|21132.78|21012.78|21131.92|21011.92|10
1631773600000|2021-09-16 06:26:40|21132.8|21012.8|21133.74|21013.74|21133.74|21013.74|21132.8|21012.8|9
1631773610000|2021-09-16 06:26:50|21133.7|21013.7|21134.5|21014.5|21134.77|21014.77|21133.64|21013.64|10
1631773620000|2021-09-16 06:27:00|21134.49|21014.49|21136.46|21016.46|21136.46|21016.46|21134.49|21014.49|9
1631773630000|2021-09-16 06:27:10|21136.47|21016.47|21142.18|21022.18|21142.18|21022.18|21136.41|21016.41|10
1631773640000|2021-09-16 06:27:20|21142.53|21022.53|21150.26|21030.26|21150.26|21030.26|21142.53|21022.53|10
1631773650000|2021-09-16 06:27:30|21150.17|21030.17|21154.12|21034.12|21154.12|21034.12|21150.17|21030.17|10
1631773660000|2021-09-16 06:27:40|21154.54|21034.54|21155.35|21035.35|21155.49|21035.49|21154.54|21034.54|10
1631773670000|2021-09-16 06:27:50|21155.5|21035.5|21157.06|21037.06|21157.15|21037.15|21155.5|21035.5|10
1631773680000|2021-09-16 06:28:00|21156.93|21036.93|21158.28|21038.28|21158.47|21038.47|21156.88|21036.88|9
1631773690000|2021-09-16 06:28:10|21158.48|21038.48|21161.64|21041.64|21161.64|21041.64|21158.48|21038.48|10
1631773700000|2021-09-16 06:28:20|21161.65|21041.65|21167.01|21047.01|21167.01|21047.01|21161.65|21041.65|10
1631773710000|2021-09-16 06:28:30|21167.43|21047.43|21171.09|21051.09|21171.09|21051.09|21167.43|21047.43|10
1631773720000|2021-09-16 06:28:40|21170.92|21050.92|21168.89|21048.89|21170.92|21050.92|21168.89|21048.89|9
1631773730000|2021-09-16 06:28:50|21168.94|21048.94|21169.05|21049.05|21169.7|21049.7|21168.62|21048.62|10
1631773740000|2021-09-16 06:29:00|21169.2|21049.2|21170.56|21050.56|21172.04|21052.04|21169.2|21049.2|10
1631773750000|2021-09-16 06:29:10|21170.34|21050.34|21168.43|21048.43|21170.34|21050.34|21168.24|21048.24|10
1631773760000|2021-09-16 06:29:20|21168.24|21048.24|21166.16|21046.16|21168.24|21048.24|21166.1|21046.1|10
1631773770000|2021-09-16 06:29:30|21166.53|21046.53|21167.09|21047.09|21167.51|21047.51|21166.53|21046.53|9
1631773780000|2021-09-16 06:29:40|21167.1|21047.1|21166.66|21046.66|21167.83|21047.83|21166.61|21046.61|9
1631773790000|2021-09-16 06:29:50|21166.63|21046.63|21166.33|21046.33|21166.63|21046.63|21166.07|21046.07|10
1631773800000|2021-09-16 06:30:00|21166.31|21046.31|21160.66|21040.66|21166.31|21046.31|21160.66|21040.66|10
1631773810000|2021-09-16 06:30:10|21161.1|21041.1|21161.69|21041.69|21162.16|21042.16|21160.88|21040.88|10
1631773820000|2021-09-16 06:30:20|21161.61|21041.61|21161.56|21041.56|21162.46|21042.46|21161.07|21041.07|10
1631773830000|2021-09-16 06:30:30|21161.55|21041.55|21161.29|21041.29|21161.65|21041.65|21161.29|21041.29|9
1631773840000|2021-09-16 06:30:40|21162.1|21042.1|21166.85|21046.85|21166.85|21046.85|21162.1|21042.1|10
1631773850000|2021-09-16 06:30:50|21167.17|21047.17|21167.58|21047.58|21168.5|21048.5|21166.93|21046.93|10
1631773860000|2021-09-16 06:31:00|21167.91|21047.91|21171|21051|21171|21051|21167.91|21047.91|10
1631773870000|2021-09-16 06:31:10|21170.9|21050.9|21170.72|21050.72|21171.05|21051.05|21170.62|21050.62|9
1631773880000|2021-09-16 06:31:20|21170.74|21050.74|21167.72|21047.72|21170.77|21050.77|21167.32|21047.32|10
1631773890000|2021-09-16 06:31:30|21168|21048|21166.97|21046.97|21168.76|21048.76|21166.97|21046.97|10
1631773900000|2021-09-16 06:31:40|21167.36|21047.36|21165.28|21045.28|21167.36|21047.36|21165.28|21045.28|10
1631773910000|2021-09-16 06:31:50|21165.52|21045.52|21163.67|21043.67|21165.52|21045.52|21163.65|21043.65|9
1631773920000|2021-09-16 06:32:00|21163.65|21043.65|21161.93|21041.93|21164.73|21044.73|21161.62|21041.62|8
1631773930000|2021-09-16 06:32:10|21161.95|21041.95|21163.31|21043.31|21163.59|21043.59|21161.95|21041.95|10
1631773940000|2021-09-16 06:32:20|21163.18|21043.18|21161.02|21041.02|21163.18|21043.18|21161.02|21041.02|8
1631773950000|2021-09-16 06:32:30|21160.64|21040.64|21159.86|21039.86|21160.64|21040.64|21159.86|21039.86|9
1631773960000|2021-09-16 06:32:40|21159.93|21039.93|21160.01|21040.01|21160.64|21040.64|21159.74|21039.74|10
1631773970000|2021-09-16 06:32:50|21160.04|21040.04|21159.76|21039.76|21160.6|21040.6|21159.76|21039.76|10
1631773980000|2021-09-16 06:33:00|21159.74|21039.74|21159.11|21039.11|21159.81|21039.81|21159.11|21039.11|8
1631773990000|2021-09-16 06:33:10|21158.94|21038.94|21160.08|21040.08|21160.08|21040.08|21158.92|21038.92|9
1631774000000|2021-09-16 06:33:20|21160.14|21040.14|21156.75|21036.75|21160.14|21040.14|21156.57|21036.57|9
1631774010000|2021-09-16 06:33:30|21156.44|21036.44|21154.74|21034.74|21156.63|21036.63|21154.74|21034.74|9
1631774020000|2021-09-16 06:33:40|21154.83|21034.83|21152.13|21032.13|21154.83|21034.83|21152.12|21032.12|10
1631774030000|2021-09-16 06:33:50|21148.32|21028.32|21147.62|21027.62|21148.32|21028.32|21146.82|21026.82|10
1631774040000|2021-09-16 06:34:00|21147.51|21027.51|21146.09|21026.09|21147.75|21027.75|21146.09|21026.09|9
1631774050000|2021-09-16 06:34:10|21145.8|21025.8|21147.24|21027.24|21147.96|21027.96|21145.47|21025.47|10
1631774060000|2021-09-16 06:34:20|21147.29|21027.29|21146.83|21026.83|21147.49|21027.49|21146.54|21026.54|9
1631774070000|2021-09-16 06:34:30|21146.78|21026.78|21149.13|21029.13|21149.13|21029.13|21146.78|21026.78|10
1631774080000|2021-09-16 06:34:40|21149.06|21029.06|21149.53|21029.53|21149.77|21029.77|21149.06|21029.06|9
1631774090000|2021-09-16 06:34:50|21149.75|21029.75|21150.14|21030.14|21150.14|21030.14|21149.14|21029.14|9
1631774100000|2021-09-16 06:35:00|21150.03|21030.03|21147.36|21027.36|21150.03|21030.03|21147.36|21027.36|9
1631774110000|2021-09-16 06:35:10|21146.3|21026.3|21145.71|21025.71|21146.3|21026.3|21145.1|21025.1|9
1631774120000|2021-09-16 06:35:20|21145.69|21025.69|21143.68|21023.68|21145.69|21025.69|21143.58|21023.58|9
1631774130000|2021-09-16 06:35:30|21143.85|21023.85|21140.09|21020.09|21143.89|21023.89|21140.02|21020.02|10
1631774140000|2021-09-16 06:35:40|21140.06|21020.06|21139.47|21019.47|21140.68|21020.68|21139.47|21019.47|10
1631774150000|2021-09-16 06:35:50|21139.61|21019.61|21140.17|21020.17|21140.17|21020.17|21139.54|21019.54|10
1631774160000|2021-09-16 06:36:00|21140.13|21020.13|21140.06|21020.06|21140.76|21020.76|21140.06|21020.06|9
1631774170000|2021-09-16 06:36:10|21140|21020|21138.82|21018.82|21140|21020|21138.82|21018.82|9
1631774180000|2021-09-16 06:36:20|21138.49|21018.49|21138.84|21018.84|21139.77|21019.77|21138.49|21018.49|9
1631774190000|2021-09-16 06:36:30|21138.5|21018.5|21137.61|21017.61|21138.61|21018.61|21136.67|21016.67|10
1631774200000|2021-09-16 06:36:40|21137.4|21017.4|21131.58|21011.58|21137.4|21017.4|21131.58|21011.58|10
1631774210000|2021-09-16 06:36:50|21130.78|21010.78|21130.48|21010.48|21130.78|21010.78|21130.27|21010.27|8
1631774220000|2021-09-16 06:37:00|21129.71|21009.71|21130.14|21010.14|21130.32|21010.32|21129.71|21009.71|9
1631774230000|2021-09-16 06:37:10|21130.16|21010.16|21130.38|21010.38|21130.38|21010.38|21129.76|21009.76|8
1631774240000|2021-09-16 06:37:20|21130.22|21010.22|21129.58|21009.58|21130.35|21010.35|21129.45|21009.45|9
1631774250000|2021-09-16 06:37:30|21129.13|21009.13|21131.17|21011.17|21131.51|21011.51|21129.13|21009.13|9
1631774260000|2021-09-16 06:37:40|21130.86|21010.86|21129.55|21009.55|21130.86|21010.86|21129.25|21009.25|10
1631774270000|2021-09-16 06:37:50|21129.71|21009.71|21129.03|21009.03|21130.14|21010.14|21129.03|21009.03|10
1631774280000|2021-09-16 06:38:00|21129.31|21009.31|21128.43|21008.43|21129.31|21009.31|21128.24|21008.24|10
1631774290000|2021-09-16 06:38:10|21127.94|21007.94|21129.62|21009.62|21129.62|21009.62|21127.94|21007.94|9
1631774300000|2021-09-16 06:38:20|21129.66|21009.66|21132.49|21012.49|21132.49|21012.49|21129.66|21009.66|9
1631774310000|2021-09-16 06:38:30|21132.67|21012.67|21134.59|21014.59|21134.59|21014.59|21132.53|21012.53|10
1631774320000|2021-09-16 06:38:40|21134.48|21014.48|21134.94|21014.94|21135.04|21015.04|21133.33|21013.33|9
1631774330000|2021-09-16 06:38:50|21135.02|21015.02|21134.48|21014.48|21135.18|21015.18|21134.08|21014.08|9
1631774340000|2021-09-16 06:39:00|21134.96|21014.96|21135.55|21015.55|21135.55|21015.55|21134.96|21014.96|10
1631774350000|2021-09-16 06:39:10|21135.54|21015.54|21135.03|21015.03|21135.63|21015.63|21135.03|21015.03|10
1631774360000|2021-09-16 06:39:20|21134.91|21014.91|21136.7|21016.7|21136.92|21016.92|21134.91|21014.91|9
1631774370000|2021-09-16 06:39:30|21137.81|21017.81|21140.09|21020.09|21140.1|21020.1|21137.81|21017.81|10
1631774380000|2021-09-16 06:39:40|21139.96|21019.96|21140.19|21020.19|21140.46|21020.46|21139.85|21019.85|9
1631774390000|2021-09-16 06:39:50|21140.21|21020.21|21140.82|21020.82|21141.43|21021.43|21140.03|21020.03|10
1631774400000|2021-09-16 06:40:00|21141.39|21021.39|21142.36|21022.36|21142.36|21022.36|21141.16|21021.16|9
1631774410000|2021-09-16 06:40:10|21142.13|21022.13|21143.64|21023.64|21143.64|21023.64|21142.13|21022.13|8
1631774420000|2021-09-16 06:40:20|21143.79|21023.79|21142.51|21022.51|21143.79|21023.79|21142.16|21022.16|9
1631774430000|2021-09-16 06:40:30|21142.08|21022.08|21142.67|21022.67|21142.67|21022.67|21141.55|21021.55|10
1631774440000|2021-09-16 06:40:40|21142.75|21022.75|21142.72|21022.72|21142.75|21022.75|21141.38|21021.38|10
1631774450000|2021-09-16 06:40:50|21142.38|21022.38|21140.89|21020.89|21142.38|21022.38|21140.89|21020.89|9
1631774460000|2021-09-16 06:41:00|21140.83|21020.83|21141.5|21021.5|21141.61|21021.61|21140.73|21020.73|8
1631774470000|2021-09-16 06:41:10|21141.49|21021.49|21139.11|21019.11|21141.49|21021.49|21138.6|21018.6|10
1631774480000|2021-09-16 06:41:20|21139.08|21019.08|21140.13|21020.13|21140.21|21020.21|21139.08|21019.08|10
1631774490000|2021-09-16 06:41:30|21139.99|21019.99|21140.32|21020.32|21140.32|21020.32|21138.99|21018.99|10
1631774500000|2021-09-16 06:41:40|21140.47|21020.47|21139|21019|21141.25|21021.25|21139|21019|10
1631774510000|2021-09-16 06:41:50|21138.69|21018.69|21139.28|21019.28|21139.28|21019.28|21138.29|21018.29|10
1631774520000|2021-09-16 06:42:00|21139.23|21019.23|21141.18|21021.18|21141.18|21021.18|21138.83|21018.83|10
1631774530000|2021-09-16 06:42:10|21141.65|21021.65|21143.23|21023.23|21143.23|21023.23|21141.65|21021.65|9
1631774540000|2021-09-16 06:42:20|21143|21023|21146.35|21026.35|21146.35|21026.35|21143|21023|8
1631774550000|2021-09-16 06:42:30|21146.56|21026.56|21147.91|21027.91|21147.91|21027.91|21146.56|21026.56|10
1631774560000|2021-09-16 06:42:40|21147.96|21027.96|21148.27|21028.27|21148.54|21028.54|21147.96|21027.96|10
1631774570000|2021-09-16 06:42:50|21147.79|21027.79|21146.31|21026.31|21147.79|21027.79|21146.31|21026.31|8
1631774580000|2021-09-16 06:43:00|21146.64|21026.64|21143.05|21023.05|21146.64|21026.64|21143.05|21023.05|10
1631774590000|2021-09-16 06:43:10|21142.82|21022.82|21143.02|21023.02|21143.08|21023.08|21142.18|21022.18|10
1631774600000|2021-09-16 06:43:20|21142.89|21022.89|21142.46|21022.46|21143.64|21023.64|21142.41|21022.41|9
1631774610000|2021-09-16 06:43:30|21142.77|21022.77|21143.43|21023.43|21143.43|21023.43|21142.72|21022.72|10
1631774620000|2021-09-16 06:43:40|21143.5|21023.5|21143.46|21023.46|21143.7|21023.7|21143.38|21023.38|9
1631774630000|2021-09-16 06:43:50|21144.07|21024.07|21142.82|21022.82|21144.13|21024.13|21142.68|21022.68|10
1631774640000|2021-09-16 06:44:00|21142.65|21022.65|21141.73|21021.73|21142.94|21022.94|21141.3|21021.3|10
1631774650000|2021-09-16 06:44:10|21141.9|21021.9|21140.02|21020.02|21142.62|21022.62|21139.69|21019.69|10
1631774660000|2021-09-16 06:44:20|21140.14|21020.14|21140.95|21020.95|21140.95|21020.95|21139.88|21019.88|10
1631774670000|2021-09-16 06:44:30|21140.88|21020.88|21140.84|21020.84|21140.88|21020.88|21139.76|21019.76|9
1631774680000|2021-09-16 06:44:40|21140.38|21020.38|21143.47|21023.47|21143.86|21023.86|21140.38|21020.38|10
1631774690000|2021-09-16 06:44:50|21144.41|21024.41|21148.49|21028.49|21148.49|21028.49|21144.41|21024.41|10
1631774700000|2021-09-16 06:45:00|21148.99|21028.99|21151.19|21031.19|21151.57|21031.57|21148.99|21028.99|10
1631774710000|2021-09-16 06:45:10|21150.92|21030.92|21149.59|21029.59|21151.47|21031.47|21149.59|21029.59|9
1631774720000|2021-09-16 06:45:20|21149.48|21029.48|21147.9|21027.9|21149.87|21029.87|21147.9|21027.9|10
1631774730000|2021-09-16 06:45:30|21147.75|21027.75|21147.63|21027.63|21147.82|21027.82|21147.04|21027.04|9
1631774740000|2021-09-16 06:45:40|21147.75|21027.75|21148.9|21028.9|21148.9|21028.9|21147.07|21027.07|10
1631774750000|2021-09-16 06:45:50|21148.69|21028.69|21149.85|21029.85|21149.85|21029.85|21148.69|21028.69|9
1631774760000|2021-09-16 06:46:00|21150.17|21030.17|21151.85|21031.85|21152.16|21032.16|21150.17|21030.17|9
1631774770000|2021-09-16 06:46:10|21151.46|21031.46|21152.23|21032.23|21152.82|21032.82|21151.46|21031.46|10
1631774780000|2021-09-16 06:46:20|21152.04|21032.04|21150.91|21030.91|21152.06|21032.06|21150.91|21030.91|10
1631774790000|2021-09-16 06:46:30|21150.84|21030.84|21149.8|21029.8|21151|21031|21149.8|21029.8|9
1631774800000|2021-09-16 06:46:40|21149.75|21029.75|21148.63|21028.63|21149.75|21029.75|21148.63|21028.63|7
1631774810000|2021-09-16 06:46:50|21148.66|21028.66|21148.21|21028.21|21149.84|21029.84|21148.21|21028.21|10
1631774820000|2021-09-16 06:47:00|21147.98|21027.98|21148.37|21028.37|21148.37|21028.37|21147.33|21027.33|10
1631774830000|2021-09-16 06:47:10|21148.8|21028.8|21147.15|21027.15|21148.8|21028.8|21147.14|21027.14|8
1631774840000|2021-09-16 06:47:20|21147.27|21027.27|21147.06|21027.06|21147.43|21027.43|21146.6|21026.6|7
1631774850000|2021-09-16 06:47:30|21147.32|21027.32|21146.56|21026.56|21147.41|21027.41|21146.56|21026.56|9
1631774860000|2021-09-16 06:47:40|21146.72|21026.72|21146.86|21026.86|21146.86|21026.86|21146.66|21026.66|8
1631774870000|2021-09-16 06:47:50|21146.85|21026.85|21146.01|21026.01|21146.85|21026.85|21146.01|21026.01|9
1631774880000|2021-09-16 06:48:00|21146.02|21026.02|21143.02|21023.02|21146.02|21026.02|21142.87|21022.87|10
1631774890000|2021-09-16 06:48:10|21142.87|21022.87|21142.71|21022.71|21143.19|21023.19|21142.68|21022.68|9
1631774900000|2021-09-16 06:48:20|21142.81|21022.81|21144.72|21024.72|21144.72|21024.72|21142.71|21022.71|9
1631774910000|2021-09-16 06:48:30|21144.94|21024.94|21145.72|21025.72|21145.72|21025.72|21144.74|21024.74|10
1631774920000|2021-09-16 06:48:40|21145.07|21025.07|21143.28|21023.28|21145.07|21025.07|21143.02|21023.02|10
1631774930000|2021-09-16 06:48:50|21143.23|21023.23|21142.5|21022.5|21143.24|21023.24|21142.5|21022.5|10
1631774940000|2021-09-16 06:49:00|21142.51|21022.51|21141.91|21021.91|21142.51|21022.51|21141.48|21021.48|9
1631774950000|2021-09-16 06:49:10|21142.18|21022.18|21142.11|21022.11|21142.18|21022.18|21141.81|21021.81|8
1631774960000|2021-09-16 06:49:20|21142.01|21022.01|21141.05|21021.05|21143.19|21023.19|21141.05|21021.05|9
1631774970000|2021-09-16 06:49:30|21141.22|21021.22|21141.46|21021.46|21141.61|21021.61|21141.22|21021.22|7
1631774980000|2021-09-16 06:49:40|21141.39|21021.39|21138.19|21018.19|21141.39|21021.39|21138.18|21018.18|10
1631774990000|2021-09-16 06:49:50|21138.03|21018.03|21137.01|21017.01|21138.03|21018.03|21137.01|21017.01|10
1631775000000|2021-09-16 06:50:00|21136.98|21016.98|21134.64|21014.64|21137.07|21017.07|21134.33|21014.33|10
1631775010000|2021-09-16 06:50:10|21134.59|21014.59|21134.47|21014.47|21134.59|21014.59|21134.03|21014.03|10
1631775020000|2021-09-16 06:50:20|21134.67|21014.67|21134.68|21014.68|21135.15|21015.15|21134.64|21014.64|9
1631775030000|2021-09-16 06:50:30|21134.79|21014.79|21135.94|21015.94|21135.96|21015.96|21134.79|21014.79|10
1631775040000|2021-09-16 06:50:40|21135.97|21015.97|21134.56|21014.56|21135.97|21015.97|21134.32|21014.32|10
1631775050000|2021-09-16 06:50:50|21134.42|21014.42|21130.73|21010.73|21134.42|21014.42|21130.73|21010.73|9
1631775060000|2021-09-16 06:51:00|21130.79|21010.79|21130.88|21010.88|21130.88|21010.88|21129.7|21009.7|9
1631775070000|2021-09-16 06:51:10|21130.85|21010.85|21130.09|21010.09|21130.85|21010.85|21129.29|21009.29|10
1631775080000|2021-09-16 06:51:20|21131.07|21011.07|21128.27|21008.27|21131.07|21011.07|21127.96|21007.96|9
1631775090000|2021-09-16 06:51:30|21128.45|21008.45|21128.27|21008.27|21129.1|21009.1|21128.27|21008.27|10
1631775100000|2021-09-16 06:51:40|21128.03|21008.03|21120.5|21000.5|21128.03|21008.03|21120.5|21000.5|10
1631775110000|2021-09-16 06:51:50|21120.53|21000.53|21123.22|21003.22|21123.22|21003.22|21120.11|21000.11|10
1631775120000|2021-09-16 06:52:00|21123.05|21003.05|21122.39|21002.39|21123.05|21003.05|21122.24|21002.24|9
1631775130000|2021-09-16 06:52:10|21121.99|21001.99|21122.11|21002.11|21122.65|21002.65|21121.88|21001.88|10
1631775140000|2021-09-16 06:52:20|21122.15|21002.15|21123.07|21003.07|21123.07|21003.07|21122.15|21002.15|9
1631775150000|2021-09-16 06:52:30|21123.09|21003.09|21123.39|21003.39|21123.39|21003.39|21122.06|21002.06|9
1631775160000|2021-09-16 06:52:40|21123.1|21003.1|21121.09|21001.09|21123.1|21003.1|21121.09|21001.09|9
1631775170000|2021-09-16 06:52:50|21121.03|21001.03|21120.75|21000.75|21121.03|21001.03|21120.59|21000.59|9
1631775180000|2021-09-16 06:53:00|21120.55|21000.55|21121.49|21001.49|21121.49|21001.49|21120.55|21000.55|9
1631775190000|2021-09-16 06:53:10|21121.47|21001.47|21123.6|21003.6|21123.6|21003.6|21121.47|21001.47|10
1631775200000|2021-09-16 06:53:20|21123.8|21003.8|21125.49|21005.49|21125.49|21005.49|21123.65|21003.65|10
1631775210000|2021-09-16 06:53:30|21125.58|21005.58|21126.69|21006.69|21126.69|21006.69|21125.07|21005.07|10
1631775220000|2021-09-16 06:53:40|21126.85|21006.85|21126.5|21006.5|21127.54|21007.54|21126.21|21006.21|9
1631775230000|2021-09-16 06:53:50|21127.02|21007.02|21127.09|21007.09|21127.21|21007.21|21126.34|21006.34|9
1631775240000|2021-09-16 06:54:00|21127.41|21007.41|21129.91|21009.91|21129.91|21009.91|21127.3|21007.3|10
1631775250000|2021-09-16 06:54:10|21130.66|21010.66|21129.66|21009.66|21130.68|21010.68|21129.66|21009.66|10
1631775260000|2021-09-16 06:54:20|21130.09|21010.09|21129.12|21009.12|21130.09|21010.09|21129.12|21009.12|9
1631775270000|2021-09-16 06:54:30|21129.09|21009.09|21129.45|21009.45|21129.47|21009.47|21129.08|21009.08|9
1631775280000|2021-09-16 06:54:40|21129.3|21009.3|21128.15|21008.15|21129.3|21009.3|21128.15|21008.15|8
1631775290000|2021-09-16 06:54:50|21128.86|21008.86|21126.03|21006.03|21128.86|21008.86|21125.55|21005.55|9
1631775300000|2021-09-16 06:55:00|21127.19|21007.19|21127.86|21007.86|21128.87|21008.87|21127.19|21007.19|10
1631775310000|2021-09-16 06:55:10|21128.04|21008.04|21127.37|21007.37|21128.04|21008.04|21127.37|21007.37|8
1631775320000|2021-09-16 06:55:20|21127.2|21007.2|21126.33|21006.33|21127.69|21007.69|21126.33|21006.33|9
1631775330000|2021-09-16 06:55:30|21126.27|21006.27|21126.86|21006.86|21126.86|21006.86|21126.27|21006.27|6
1631775340000|2021-09-16 06:55:40|21126.83|21006.83|21127.36|21007.36|21127.43|21007.43|21126.83|21006.83|8
1631775350000|2021-09-16 06:55:50|21127.26|21007.26|21127.35|21007.35|21127.35|21007.35|21127.09|21007.09|8
1631775360000|2021-09-16 06:56:00|21127.28|21007.28|21127.33|21007.33|21127.64|21007.64|21126.99|21006.99|10
1631775370000|2021-09-16 06:56:10|21126.81|21006.81|21126.03|21006.03|21126.81|21006.81|21125.88|21005.88|10
1631775380000|2021-09-16 06:56:20|21125.74|21005.74|21123.34|21003.34|21125.74|21005.74|21123.25|21003.25|8
1631775390000|2021-09-16 06:56:30|21123.33|21003.33|21122.83|21002.83|21123.33|21003.33|21122.81|21002.81|8
1631775400000|2021-09-16 06:56:40|21123.56|21003.56|21122.89|21002.89|21123.56|21003.56|21122.2|21002.2|9
1631775410000|2021-09-16 06:56:50|21123.15|21003.15|21125.46|21005.46|21125.53|21005.53|21123.15|21003.15|10
1631775420000|2021-09-16 06:57:00|21125.43|21005.43|21125.96|21005.96|21126|21006|21125.43|21005.43|10
1631775430000|2021-09-16 06:57:10|21125.54|21005.54|21128.72|21008.72|21128.72|21008.72|21125.44|21005.44|9
1631775440000|2021-09-16 06:57:20|21129.44|21009.44|21134.22|21014.22|21134.22|21014.22|21129.42|21009.42|10
1631775450000|2021-09-16 06:57:30|21134.58|21014.58|21136.47|21016.47|21136.47|21016.47|21134.58|21014.58|10
1631775460000|2021-09-16 06:57:40|21136.71|21016.71|21133.17|21013.17|21136.71|21016.71|21133.17|21013.17|9
1631775470000|2021-09-16 06:57:50|21132.71|21012.71|21129.38|21009.38|21132.71|21012.71|21129.21|21009.21|10
1631775480000|2021-09-16 06:58:00|21130.01|21010.01|21130.36|21010.36|21130.98|21010.98|21129.76|21009.76|9
1631775490000|2021-09-16 06:58:10|21129.86|21009.86|21130.05|21010.05|21130.07|21010.07|21129.51|21009.51|10
1631775500000|2021-09-16 06:58:20|21130.87|21010.87|21132.5|21012.5|21132.67|21012.67|21130.6|21010.6|10
1631775510000|2021-09-16 06:58:30|21132.84|21012.84|21132.66|21012.66|21133.42|21013.42|21132.65|21012.65|10
1631775520000|2021-09-16 06:58:40|21133.18|21013.18|21132.66|21012.66|21134.07|21014.07|21132.61|21012.61|10
1631775530000|2021-09-16 06:58:50|21133.76|21013.76|21132.31|21012.31|21133.92|21013.92|21132.06|21012.06|8
1631775540000|2021-09-16 06:59:00|21132.34|21012.34|21131.85|21011.85|21132.82|21012.82|21131.85|21011.85|9
1631775550000|2021-09-16 06:59:10|21131.36|21011.36|21132.47|21012.47|21132.47|21012.47|21131.07|21011.07|9
1631775560000|2021-09-16 06:59:20|21132.25|21012.25|21131.64|21011.64|21132.25|21012.25|21131.18|21011.18|10
1631775570000|2021-09-16 06:59:30|21131.6|21011.6|21132.08|21012.08|21132.11|21012.11|21131.6|21011.6|10
1631775580000|2021-09-16 06:59:40|21132.17|21012.17|21132.32|21012.32|21132.95|21012.95|21132.17|21012.17|9
1631775590000|2021-09-16 06:59:50|21132.6|21012.6|21133.69|21013.69|21134.16|21014.16|21132.6|21012.6|10
1631775600000|2021-09-16 07:00:00|21133.78|21013.78|21132.54|21012.54|21134.1|21014.1|21132.54|21012.54|10
1631775610000|2021-09-16 07:00:10|21132.55|21012.55|21130.55|21010.55|21132.56|21012.56|21130.55|21010.55|9
1631775620000|2021-09-16 07:00:20|21130.49|21010.49|21131.53|21011.53|21131.89|21011.89|21130.15|21010.15|9
1631775630000|2021-09-16 07:00:30|21130.87|21010.87|21130.69|21010.69|21131.93|21011.93|21130.69|21010.69|9
1631775640000|2021-09-16 07:00:40|21131.08|21011.08|21129.56|21009.56|21131.11|21011.11|21129.56|21009.56|8
1631775650000|2021-09-16 07:00:50|21129.47|21009.47|21130.16|21010.16|21130.35|21010.35|21129.24|21009.24|9
1631775660000|2021-09-16 07:01:00|21130.21|21010.21|21133.61|21013.61|21133.61|21013.61|21130.21|21010.21|10
1631775670000|2021-09-16 07:01:10|21134.82|21014.82|21139.44|21019.44|21139.53|21019.53|21134.82|21014.82|9
1631775680000|2021-09-16 07:01:20|21140.91|21020.91|21143.16|21023.16|21143.16|21023.16|21140.91|21020.91|10
1631775690000|2021-09-16 07:01:30|21143.04|21023.04|21143.73|21023.73|21143.77|21023.77|21143.02|21023.02|7
1631775700000|2021-09-16 07:01:40|21143.63|21023.63|21145.04|21025.04|21145.04|21025.04|21143.26|21023.26|10
1631775710000|2021-09-16 07:01:50|21145.4|21025.4|21149.11|21029.11|21149.14|21029.14|21145.4|21025.4|10
1631775720000|2021-09-16 07:02:00|21149.2|21029.2|21149.2|21029.2|21149.32|21029.32|21148.73|21028.73|10
1631775730000|2021-09-16 07:02:10|21148.63|21028.63|21149.73|21029.73|21150.09|21030.09|21148.63|21028.63|10
1631775740000|2021-09-16 07:02:20|21149.54|21029.54|21150.1|21030.1|21150.5|21030.5|21149.54|21029.54|10
1631775750000|2021-09-16 07:02:30|21149.75|21029.75|21148.98|21028.98|21149.81|21029.81|21148.87|21028.87|9
1631775760000|2021-09-16 07:02:40|21148.95|21028.95|21149.22|21029.22|21149.38|21029.38|21148.95|21028.95|8
1631775770000|2021-09-16 07:02:50|21149.5|21029.5|21149.03|21029.03|21149.79|21029.79|21149.03|21029.03|10
1631775780000|2021-09-16 07:03:00|21149.02|21029.02|21149.8|21029.8|21150.09|21030.09|21149.02|21029.02|10
1631775790000|2021-09-16 07:03:10|21149.53|21029.53|21149.39|21029.39|21149.8|21029.8|21149.39|21029.39|9
1631775800000|2021-09-16 07:03:20|21148.83|21028.83|21149.08|21029.08|21149.31|21029.31|21148.68|21028.68|10
1631775810000|2021-09-16 07:03:30|21148.82|21028.82|21148.31|21028.31|21149.49|21029.49|21148.31|21028.31|9
1631775820000|2021-09-16 07:03:40|21148.36|21028.36|21148.23|21028.23|21148.82|21028.82|21148.23|21028.23|10
1631775830000|2021-09-16 07:03:50|21148.21|21028.21|21148.61|21028.61|21149.04|21029.04|21148.14|21028.14|10
1631775840000|2021-09-16 07:04:00|21148.82|21028.82|21148.89|21028.89|21149.28|21029.28|21148.59|21028.59|9
1631775850000|2021-09-16 07:04:10|21148.75|21028.75|21148.67|21028.67|21148.75|21028.75|21148.16|21028.16|10
1631775860000|2021-09-16 07:04:20|21148.61|21028.61|21150.73|21030.73|21150.73|21030.73|21148.61|21028.61|10
1631775870000|2021-09-16 07:04:30|21150.74|21030.74|21151.73|21031.73|21151.73|21031.73|21150.43|21030.43|9
1631775880000|2021-09-16 07:04:40|21151.65|21031.65|21154.38|21034.38|21155.17|21035.17|21151.65|21031.65|10
1631775890000|2021-09-16 07:04:50|21154.01|21034.01|21154.13|21034.13|21154.31|21034.31|21153.7|21033.7|8
1631775900000|2021-09-16 07:05:00|21153.84|21033.84|21153.51|21033.51|21154.41|21034.41|21153.51|21033.51|10
1631775910000|2021-09-16 07:05:10|21153.46|21033.46|21150.16|21030.16|21153.46|21033.46|21150.16|21030.16|10
1631775920000|2021-09-16 07:05:20|21150.04|21030.04|21148.76|21028.76|21150.08|21030.08|21148.74|21028.74|10
1631775930000|2021-09-16 07:05:30|21149.36|21029.36|21149.71|21029.71|21149.71|21029.71|21148.95|21028.95|10
1631775940000|2021-09-16 07:05:40|21148.85|21028.85|21150.94|21030.94|21150.94|21030.94|21148.84|21028.84|9
1631775950000|2021-09-16 07:05:50|21150.96|21030.96|21151.64|21031.64|21151.64|21031.64|21150.24|21030.24|9
1631775960000|2021-09-16 07:06:00|21151.62|21031.62|21153.21|21033.21|21153.21|21033.21|21151.47|21031.47|10
1631775970000|2021-09-16 07:06:10|21153.25|21033.25|21156.03|21036.03|21156.1|21036.1|21153.25|21033.25|10
1631775980000|2021-09-16 07:06:20|21155.87|21035.87|21156.38|21036.38|21157.64|21037.64|21155.87|21035.87|9
1631775990000|2021-09-16 07:06:30|21156.29|21036.29|21157.84|21037.84|21157.84|21037.84|21156.24|21036.24|10
1631776000000|2021-09-16 07:06:40|21157.97|21037.97|21160.2|21040.2|21160.45|21040.45|21157.87|21037.87|9
1631776010000|2021-09-16 07:06:50|21160.08|21040.08|21160.26|21040.26|21160.31|21040.31|21159.78|21039.78|9
1631776020000|2021-09-16 07:07:00|21160.35|21040.35|21161.28|21041.28|21161.28|21041.28|21160.35|21040.35|9
1631776030000|2021-09-16 07:07:10|21161.38|21041.38|21162.01|21042.01|21163.07|21043.07|21161.38|21041.38|10
1631776040000|2021-09-16 07:07:20|21161.64|21041.64|21161.05|21041.05|21161.64|21041.64|21160.8|21040.8|9
1631776050000|2021-09-16 07:07:30|21161.27|21041.27|21159.8|21039.8|21161.27|21041.27|21159.8|21039.8|9
1631776060000|2021-09-16 07:07:40|21159.5|21039.5|21156.48|21036.48|21159.5|21039.5|21156.48|21036.48|9
1631776070000|2021-09-16 07:07:50|21156.63|21036.63|21154.48|21034.48|21156.63|21036.63|21154.35|21034.35|8
1631776080000|2021-09-16 07:08:00|21154.32|21034.32|21153.49|21033.49|21154.76|21034.76|21153.49|21033.49|10
1631776090000|2021-09-16 07:08:10|21154.62|21034.62|21154.11|21034.11|21155.32|21035.32|21153.91|21033.91|9
1631776100000|2021-09-16 07:08:20|21153.8|21033.8|21153.4|21033.4|21153.8|21033.8|21153.07|21033.07|10
1631776110000|2021-09-16 07:08:30|21151.89|21031.89|21152.52|21032.52|21152.88|21032.88|21151.89|21031.89|10
1631776120000|2021-09-16 07:08:40|21153.26|21033.26|21152.86|21032.86|21153.58|21033.58|21152.86|21032.86|9
1631776130000|2021-09-16 07:08:50|21153.13|21033.13|21153.72|21033.72|21153.83|21033.83|21153.13|21033.13|9
1631776140000|2021-09-16 07:09:00|21153.74|21033.74|21154.47|21034.47|21154.47|21034.47|21153.32|21033.32|9
1631776150000|2021-09-16 07:09:10|21154.22|21034.22|21155.44|21035.44|21155.44|21035.44|21154.11|21034.11|10
1631776160000|2021-09-16 07:09:20|21155.95|21035.95|21156.43|21036.43|21156.66|21036.66|21155.95|21035.95|10
1631776170000|2021-09-16 07:09:30|21156.52|21036.52|21158.56|21038.56|21158.71|21038.71|21156.52|21036.52|10
1631776180000|2021-09-16 07:09:40|21158.54|21038.54|21158.17|21038.17|21158.76|21038.76|21158.08|21038.08|10
1631776190000|2021-09-16 07:09:50|21158.4|21038.4|21159.83|21039.83|21159.83|21039.83|21158.33|21038.33|8
1631776200000|2021-09-16 07:10:00|21159.36|21039.36|21157.44|21037.44|21159.36|21039.36|21156.82|21036.82|9
1631776210000|2021-09-16 07:10:10|21157.55|21037.55|21156.55|21036.55|21157.55|21037.55|21156.38|21036.38|8
1631776220000|2021-09-16 07:10:20|21156.86|21036.86|21157.36|21037.36|21157.8|21037.8|21156.86|21036.86|8
1631776230000|2021-09-16 07:10:30|21157.57|21037.57|21158.3|21038.3|21158.58|21038.58|21157.57|21037.57|8
1631776240000|2021-09-16 07:10:40|21158.72|21038.72|21159.74|21039.74|21159.8|21039.8|21158.72|21038.72|9
1631776250000|2021-09-16 07:10:50|21159.76|21039.76|21159.39|21039.39|21159.88|21039.88|21159.23|21039.23|9
1631776260000|2021-09-16 07:11:00|21159.24|21039.24|21159.51|21039.51|21160.18|21040.18|21159.24|21039.24|10
1631776270000|2021-09-16 07:11:10|21160.24|21040.24|21160.37|21040.37|21160.37|21040.37|21159.67|21039.67|9
1631776280000|2021-09-16 07:11:20|21160.12|21040.12|21162.08|21042.08|21162.31|21042.31|21160.12|21040.12|9
1631776290000|2021-09-16 07:11:30|21162.13|21042.13|21166.19|21046.19|21166.19|21046.19|21162.13|21042.13|10
1631776300000|2021-09-16 07:11:40|21166.05|21046.05|21170.89|21050.89|21170.92|21050.92|21165.59|21045.59|10
1631776310000|2021-09-16 07:11:50|21170.8|21050.8|21172|21052|21172.36|21052.36|21170.8|21050.8|9
1631776320000|2021-09-16 07:12:00|21171.96|21051.96|21174.67|21054.67|21174.67|21054.67|21170.89|21050.89|10
1631776330000|2021-09-16 07:12:10|21174.59|21054.59|21176.67|21056.67|21176.67|21056.67|21174.59|21054.59|10
1631776340000|2021-09-16 07:12:20|21177.21|21057.21|21180.59|21060.59|21181.02|21061.02|21177.2|21057.2|10
1631776350000|2021-09-16 07:12:30|21180.1|21060.1|21179.77|21059.77|21180.1|21060.1|21179.02|21059.02|9
1631776360000|2021-09-16 07:12:40|21179.15|21059.15|21179.11|21059.11|21179.29|21059.29|21178.95|21058.95|10
1631776370000|2021-09-16 07:12:50|21179.45|21059.45|21178.52|21058.52|21179.45|21059.45|21178.32|21058.32|8
1631776380000|2021-09-16 07:13:00|21180.27|21060.27|21178.9|21058.9|21181.51|21061.51|21178.67|21058.67|10
1631776390000|2021-09-16 07:13:10|21180.1|21060.1|21178.72|21058.72|21180.5|21060.5|21178.72|21058.72|10
1631776400000|2021-09-16 07:13:20|21179.24|21059.24|21177.01|21057.01|21179.24|21059.24|21176.48|21056.48|10
1631776410000|2021-09-16 07:13:30|21176.6|21056.6|21172.85|21052.85|21176.6|21056.6|21172.85|21052.85|8
1631776420000|2021-09-16 07:13:40|21172.9|21052.9|21169.42|21049.42|21172.9|21052.9|21169.42|21049.42|10
1631776430000|2021-09-16 07:13:50|21169.5|21049.5|21167.85|21047.85|21170.91|21050.91|21167.85|21047.85|10
1631776440000|2021-09-16 07:14:00|21167.65|21047.65|21166.15|21046.15|21167.65|21047.65|21165.6|21045.6|10
1631776450000|2021-09-16 07:14:10|21166.36|21046.36|21164.74|21044.74|21166.36|21046.36|21164.74|21044.74|10
1631776460000|2021-09-16 07:14:20|21165.12|21045.12|21160.1|21040.1|21165.35|21045.35|21160.1|21040.1|10
1631776470000|2021-09-16 07:14:30|21159.89|21039.89|21158.29|21038.29|21159.89|21039.89|21157.92|21037.92|10
1631776480000|2021-09-16 07:14:40|21158.48|21038.48|21158.73|21038.73|21158.88|21038.88|21158.48|21038.48|7
1631776490000|2021-09-16 07:14:50|21159.57|21039.57|21156.98|21036.98|21159.57|21039.57|21156.92|21036.92|10
1631776500000|2021-09-16 07:15:00|21157.05|21037.05|21157.74|21037.74|21157.78|21037.78|21157.05|21037.05|10
1631776510000|2021-09-16 07:15:10|21157.9|21037.9|21154.18|21034.18|21157.93|21037.93|21154.18|21034.18|10
1631776520000|2021-09-16 07:15:20|21154.57|21034.57|21151.85|21031.85|21154.57|21034.57|21151.85|21031.85|10
1631776530000|2021-09-16 07:15:30|21152.31|21032.31|21151.05|21031.05|21152.34|21032.34|21150.6|21030.6|10
1631776540000|2021-09-16 07:15:40|21150.43|21030.43|21149.75|21029.75|21151.1|21031.1|21149.75|21029.75|10
1631776550000|2021-09-16 07:15:50|21149.38|21029.38|21149.29|21029.29|21149.53|21029.53|21148.74|21028.74|10
1631776560000|2021-09-16 07:16:00|21149.62|21029.62|21146.6|21026.6|21149.62|21029.62|21146.6|21026.6|10
1631776570000|2021-09-16 07:16:10|21146.51|21026.51|21145.43|21025.43|21146.51|21026.51|21145.43|21025.43|8
1631776580000|2021-09-16 07:16:20|21145.53|21025.53|21145.06|21025.06|21145.82|21025.82|21145.06|21025.06|10
1631776590000|2021-09-16 07:16:30|21145.05|21025.05|21143.13|21023.13|21145.05|21025.05|21142.84|21022.84|10
1631776600000|2021-09-16 07:16:40|21143.22|21023.22|21143.81|21023.81|21143.95|21023.95|21143.19|21023.19|8
1631776610000|2021-09-16 07:16:50|21143.71|21023.71|21142.7|21022.7|21143.71|21023.71|21142.22|21022.22|10
1631776620000|2021-09-16 07:17:00|21142.76|21022.76|21143.73|21023.73|21143.73|21023.73|21142.24|21022.24|10
1631776630000|2021-09-16 07:17:10|21143.64|21023.64|21142.16|21022.16|21143.83|21023.83|21142.16|21022.16|10
1631776640000|2021-09-16 07:17:20|21142.9|21022.9|21144.43|21024.43|21144.43|21024.43|21142.8|21022.8|9
1631776650000|2021-09-16 07:17:30|21144.48|21024.48|21145.96|21025.96|21146.36|21026.36|21144.43|21024.43|9
1631776660000|2021-09-16 07:17:40|21146.58|21026.58|21150.89|21030.89|21150.89|21030.89|21146.58|21026.58|10
1631776670000|2021-09-16 07:17:50|21151.22|21031.22|21153.9|21033.9|21153.9|21033.9|21151.19|21031.19|10
1631776680000|2021-09-16 07:18:00|21153.98|21033.98|21155.11|21035.11|21155.36|21035.36|21153.98|21033.98|10
1631776690000|2021-09-16 07:18:10|21155.25|21035.25|21156.72|21036.72|21156.72|21036.72|21154.64|21034.64|10
1631776700000|2021-09-16 07:18:20|21156.74|21036.74|21158.01|21038.01|21158.26|21038.26|21156.74|21036.74|9
1631776710000|2021-09-16 07:18:30|21158.11|21038.11|21158.44|21038.44|21158.92|21038.92|21158.11|21038.11|9
1631776720000|2021-09-16 07:18:40|21158.17|21038.17|21157.46|21037.46|21158.22|21038.22|21157.46|21037.46|9
1631776730000|2021-09-16 07:18:50|21157.17|21037.17|21160.09|21040.09|21160.09|21040.09|21157.14|21037.14|10
1631776740000|2021-09-16 07:19:00|21160.36|21040.36|21159.55|21039.55|21160.39|21040.39|21158.49|21038.49|9
1631776750000|2021-09-16 07:19:10|21159.85|21039.85|21158.53|21038.53|21159.85|21039.85|21158.53|21038.53|8
1631776760000|2021-09-16 07:19:20|21158.55|21038.55|21159.39|21039.39|21159.66|21039.66|21158.28|21038.28|10
1631776770000|2021-09-16 07:19:30|21159.31|21039.31|21161.9|21041.9|21161.9|21041.9|21159.31|21039.31|8
1631776780000|2021-09-16 07:19:40|21162.32|21042.32|21164.69|21044.69|21164.69|21044.69|21162.08|21042.08|10
1631776790000|2021-09-16 07:19:50|21165.95|21045.95|21166.77|21046.77|21166.77|21046.77|21165.95|21045.95|9
1631776800000|2021-09-16 07:20:00|21166.98|21046.98|21166.74|21046.74|21166.98|21046.98|21166.3|21046.3|8
1631776810000|2021-09-16 07:20:10|21166.52|21046.52|21166.39|21046.39|21166.52|21046.52|21165.43|21045.43|9
1631776820000|2021-09-16 07:20:20|21166.51|21046.51|21164.3|21044.3|21166.51|21046.51|21164.3|21044.3|10
1631776830000|2021-09-16 07:20:30|21164.15|21044.15|21162.21|21042.21|21164.15|21044.15|21162.21|21042.21|9
1631776840000|2021-09-16 07:20:40|21162.65|21042.65|21162.43|21042.43|21162.85|21042.85|21162.28|21042.28|10
1631776850000|2021-09-16 07:20:50|21162.31|21042.31|21162.18|21042.18|21162.4|21042.4|21161.85|21041.85|10
1631776860000|2021-09-16 07:21:00|21161.89|21041.89|21161.89|21041.89|21161.89|21041.89|21161.57|21041.57|9
1631776870000|2021-09-16 07:21:10|21161.59|21041.59|21159.14|21039.14|21161.59|21041.59|21159.14|21039.14|9
1631776880000|2021-09-16 07:21:20|21159.03|21039.03|21157.1|21037.1|21159.03|21039.03|21157.1|21037.1|10
1631776890000|2021-09-16 07:21:30|21156.92|21036.92|21155.1|21035.1|21157.05|21037.05|21155.1|21035.1|9
1631776900000|2021-09-16 07:21:40|21155.18|21035.18|21153.55|21033.55|21155.62|21035.62|21152.98|21032.98|10
1631776910000|2021-09-16 07:21:50|21153.8|21033.8|21150.16|21030.16|21153.8|21033.8|21150.16|21030.16|9
1631776920000|2021-09-16 07:22:00|21150.35|21030.35|21149.47|21029.47|21150.35|21030.35|21149.29|21029.29|10
1631776930000|2021-09-16 07:22:10|21149.11|21029.11|21147.34|21027.34|21149.11|21029.11|21147.01|21027.01|9
1631776940000|2021-09-16 07:22:20|21146.75|21026.75|21143.9|21023.9|21146.8|21026.8|21143.81|21023.81|9
1631776950000|2021-09-16 07:22:30|21143.8|21023.8|21139.69|21019.69|21143.8|21023.8|21139.2|21019.2|10
1631776960000|2021-09-16 07:22:40|21139.98|21019.98|21140.75|21020.75|21140.84|21020.84|21139.82|21019.82|9
1631776970000|2021-09-16 07:22:50|21140.96|21020.96|21142.32|21022.32|21142.56|21022.56|21140.96|21020.96|9
1631776980000|2021-09-16 07:23:00|21141.46|21021.46|21141.87|21021.87|21141.87|21021.87|21140.46|21020.46|9
1631776990000|2021-09-16 07:23:10|21141.88|21021.88|21145.42|21025.42|21145.42|21025.42|21141.88|21021.88|10
1631777000000|2021-09-16 07:23:20|21145.72|21025.72|21143.87|21023.87|21145.72|21025.72|21143.87|21023.87|10
1631777010000|2021-09-16 07:23:30|21143.44|21023.44|21141.82|21021.82|21143.97|21023.97|21141.74|21021.74|9
1631777020000|2021-09-16 07:23:40|21141.67|21021.67|21139.77|21019.77|21141.67|21021.67|21139.77|21019.77|10
1631777030000|2021-09-16 07:23:50|21139.62|21019.62|21139.44|21019.44|21140.05|21020.05|21139.44|21019.44|10
1631777040000|2021-09-16 07:24:00|21139.35|21019.35|21152.77|21032.77|21153.18|21033.18|21139.35|21019.35|10
1631777050000|2021-09-16 07:24:10|21152.9|21032.9|21160.11|21040.11|21160.11|21040.11|21152.9|21032.9|10
1631777060000|2021-09-16 07:24:20|21160.19|21040.19|21159.72|21039.72|21162.54|21042.54|21159.09|21039.09|10
1631777070000|2021-09-16 07:24:30|21159.83|21039.83|21161.84|21041.84|21161.84|21041.84|21159.83|21039.83|10
1631777080000|2021-09-16 07:24:40|21162.78|21042.78|21165.9|21045.9|21167.31|21047.31|21162.35|21042.35|9
1631777090000|2021-09-16 07:24:50|21165.96|21045.96|21166.83|21046.83|21168.77|21048.77|21165.96|21045.96|10
1631777100000|2021-09-16 07:25:00|21166.08|21046.08|21164.35|21044.35|21169.53|21049.53|21164.35|21044.35|10
1631777110000|2021-09-16 07:25:10|21161.86|21041.86|21165.27|21045.27|21165.27|21045.27|21161.86|21041.86|10
1631777120000|2021-09-16 07:25:20|21165.31|21045.31|21166.18|21046.18|21166.22|21046.22|21165.31|21045.31|6
1631777130000|2021-09-16 07:25:30|21166.1|21046.1|21165.87|21045.87|21166.1|21046.1|21165.53|21045.53|9
1631777140000|2021-09-16 07:25:40|21165.97|21045.97|21161.24|21041.24|21165.97|21045.97|21161.24|21041.24|10
1631777150000|2021-09-16 07:25:50|21161.37|21041.37|21157.9|21037.9|21161.37|21041.37|21157.9|21037.9|10
1631777160000|2021-09-16 07:26:00|21157.41|21037.41|21155.2|21035.2|21157.41|21037.41|21155.2|21035.2|9
1631777170000|2021-09-16 07:26:10|21154.84|21034.84|21152.72|21032.72|21154.84|21034.84|21152.72|21032.72|9
1631777180000|2021-09-16 07:26:20|21152.31|21032.31|21155.39|21035.39|21155.78|21035.78|21151.5|21031.5|10
1631777190000|2021-09-16 07:26:30|21154.92|21034.92|21155.08|21035.08|21155.08|21035.08|21154.28|21034.28|10
1631777200000|2021-09-16 07:26:40|21154.67|21034.67|21158.01|21038.01|21158.01|21038.01|21154.58|21034.58|9
1631777210000|2021-09-16 07:26:50|21157.72|21037.72|21159.22|21039.22|21159.27|21039.27|21157.7|21037.7|10
1631777220000|2021-09-16 07:27:00|21159.25|21039.25|21161.67|21041.67|21161.67|21041.67|21159.12|21039.12|9
1631777230000|2021-09-16 07:27:10|21162.19|21042.19|21163.31|21043.31|21163.69|21043.69|21162.19|21042.19|9
1631777240000|2021-09-16 07:27:20|21163.39|21043.39|21164.38|21044.38|21164.38|21044.38|21163.39|21043.39|8
1631777250000|2021-09-16 07:27:30|21164.28|21044.28|21166.11|21046.11|21166.19|21046.19|21164.28|21044.28|8
1631777260000|2021-09-16 07:27:40|21166.12|21046.12|21166.82|21046.82|21166.82|21046.82|21165.56|21045.56|10
1631777270000|2021-09-16 07:27:50|21167.02|21047.02|21167.92|21047.92|21168.19|21048.19|21167.02|21047.02|10
1631777280000|2021-09-16 07:28:00|21167.93|21047.93|21167.94|21047.94|21168.25|21048.25|21167.43|21047.43|10
1631777290000|2021-09-16 07:28:10|21168.02|21048.02|21169.65|21049.65|21169.91|21049.91|21168.02|21048.02|10
1631777300000|2021-09-16 07:28:20|21169.06|21049.06|21164.55|21044.55|21169.35|21049.35|21164.55|21044.55|10
1631777310000|2021-09-16 07:28:30|21163.28|21043.28|21164.4|21044.4|21165.11|21045.11|21163.28|21043.28|10
1631777320000|2021-09-16 07:28:40|21164.22|21044.22|21162.85|21042.85|21164.22|21044.22|21162.27|21042.27|10
1631777330000|2021-09-16 07:28:50|21162.36|21042.36|21159.96|21039.96|21162.36|21042.36|21158.67|21038.67|9
1631777340000|2021-09-16 07:29:00|21160.56|21040.56|21161.61|21041.61|21161.62|21041.62|21160.56|21040.56|10
1631777350000|2021-09-16 07:29:10|21158.9|21038.9|21159.64|21039.64|21159.87|21039.87|21158.59|21038.59|9
1631777360000|2021-09-16 07:29:20|21159.84|21039.84|21159.86|21039.86|21161.09|21041.09|21159.84|21039.84|10
1631777370000|2021-09-16 07:29:30|21159.26|21039.26|21158.09|21038.09|21159.26|21039.26|21157.94|21037.94|10
1631777380000|2021-09-16 07:29:40|21157.98|21037.98|21156.78|21036.78|21157.98|21037.98|21156.78|21036.78|9
1631777390000|2021-09-16 07:29:50|21156.84|21036.84|21152.11|21032.11|21156.84|21036.84|21152.11|21032.11|9
1631777400000|2021-09-16 07:30:00|21152.27|21032.27|21150.36|21030.36|21152.41|21032.41|21150.22|21030.22|10
1631777410000|2021-09-16 07:30:10|21150.08|21030.08|21149.13|21029.13|21150.08|21030.08|21149.13|21029.13|10
1631777420000|2021-09-16 07:30:20|21148.94|21028.94|21147.77|21027.77|21149.38|21029.38|21146.68|21026.68|8
1631777430000|2021-09-16 07:30:30|21148|21028|21147.65|21027.65|21148.09|21028.09|21147.65|21027.65|8
1631777440000|2021-09-16 07:30:40|21147.77|21027.77|21149.48|21029.48|21149.48|21029.48|21147.77|21027.77|10
1631777450000|2021-09-16 07:30:50|21149.5|21029.5|21147.18|21027.18|21149.5|21029.5|21147.18|21027.18|9
1631777460000|2021-09-16 07:31:00|21147|21027|21146.55|21026.55|21147.17|21027.17|21146.55|21026.55|10
1631777470000|2021-09-16 07:31:10|21146.61|21026.61|21143.74|21023.74|21146.61|21026.61|21143.74|21023.74|9
1631777480000|2021-09-16 07:31:20|21143.37|21023.37|21140.64|21020.64|21143.37|21023.37|21140.64|21020.64|10
1631777490000|2021-09-16 07:31:30|21140.25|21020.25|21138.57|21018.57|21140.46|21020.46|21138.39|21018.39|9
1631777500000|2021-09-16 07:31:40|21138.07|21018.07|21135.25|21015.25|21138.07|21018.07|21135.03|21015.03|8
1631777510000|2021-09-16 07:31:50|21134.43|21014.43|21135.18|21015.18|21135.18|21015.18|21134.43|21014.43|9
1631777520000|2021-09-16 07:32:00|21135.65|21015.65|21136.33|21016.33|21136.43|21016.43|21135.65|21015.65|9
1631777530000|2021-09-16 07:32:10|21136.21|21016.21|21135.86|21015.86|21136.88|21016.88|21135.86|21015.86|10
1631777540000|2021-09-16 07:32:20|21135.68|21015.68|21135.79|21015.79|21136.06|21016.06|21135.68|21015.68|8
1631777550000|2021-09-16 07:32:30|21135.68|21015.68|21136.27|21016.27|21136.63|21016.63|21135.16|21015.16|9
1631777560000|2021-09-16 07:32:40|21136.33|21016.33|21138.42|21018.42|21138.42|21018.42|21135.96|21015.96|9
1631777570000|2021-09-16 07:32:50|21138.98|21018.98|21141.41|21021.41|21141.41|21021.41|21138.98|21018.98|8
1631777580000|2021-09-16 07:33:00|21141.87|21021.87|21144.23|21024.23|21144.23|21024.23|21141.87|21021.87|9
1631777590000|2021-09-16 07:33:10|21144.26|21024.26|21145.26|21025.26|21145.26|21025.26|21144.26|21024.26|10
1631777600000|2021-09-16 07:33:20|21145.27|21025.27|21144.52|21024.52|21145.56|21025.56|21144.52|21024.52|10
1631777610000|2021-09-16 07:33:30|21145.16|21025.16|21146.41|21026.41|21146.81|21026.81|21145.16|21025.16|10
1631777620000|2021-09-16 07:33:40|21146.71|21026.71|21145.61|21025.61|21146.95|21026.95|21145.61|21025.61|10
1631777630000|2021-09-16 07:33:50|21145.84|21025.84|21146.55|21026.55|21146.67|21026.67|21145.84|21025.84|9
1631777640000|2021-09-16 07:34:00|21146.64|21026.64|21147.61|21027.61|21147.61|21027.61|21146.59|21026.59|10
1631777650000|2021-09-16 07:34:10|21147.55|21027.55|21149.04|21029.04|21149.2|21029.2|21147.55|21027.55|10
1631777660000|2021-09-16 07:34:20|21149.42|21029.42|21149.31|21029.31|21149.76|21029.76|21148.83|21028.83|10
1631777670000|2021-09-16 07:34:30|21149.71|21029.71|21149.23|21029.23|21149.87|21029.87|21149.16|21029.16|10
1631777680000|2021-09-16 07:34:40|21149.38|21029.38|21148.98|21028.98|21149.98|21029.98|21148.92|21028.92|10
1631777690000|2021-09-16 07:34:50|21149.19|21029.19|21149.31|21029.31|21149.59|21029.59|21148.99|21028.99|10
1631777700000|2021-09-16 07:35:00|21149.35|21029.35|21149.11|21029.11|21149.54|21029.54|21149.1|21029.1|10
1631777710000|2021-09-16 07:35:10|21149.08|21029.08|21148.99|21028.99|21149.25|21029.25|21148.69|21028.69|9
1631777720000|2021-09-16 07:35:20|21148.86|21028.86|21150|21030|21150.36|21030.36|21148.86|21028.86|10
1631777730000|2021-09-16 07:35:30|21150.37|21030.37|21150.1|21030.1|21150.46|21030.46|21149.41|21029.41|10
1631777740000|2021-09-16 07:35:40|21150.05|21030.05|21146.94|21026.94|21150.05|21030.05|21146.94|21026.94|9
1631777750000|2021-09-16 07:35:50|21146.79|21026.79|21146.66|21026.66|21146.85|21026.85|21146.4|21026.4|9
1631777760000|2021-09-16 07:36:00|21146.61|21026.61|21146.4|21026.4|21146.71|21026.71|21146.32|21026.32|9
1631777770000|2021-09-16 07:36:10|21145.71|21025.71|21143.44|21023.44|21145.71|21025.71|21143.44|21023.44|10
1631777780000|2021-09-16 07:36:20|21143.12|21023.12|21141.57|21021.57|21143.12|21023.12|21141.57|21021.57|9
1631777790000|2021-09-16 07:36:30|21141.37|21021.37|21140.2|21020.2|21141.37|21021.37|21140.2|21020.2|8
1631777800000|2021-09-16 07:36:40|21139.53|21019.53|21139.64|21019.64|21140.53|21020.53|21139.5|21019.5|10
1631777810000|2021-09-16 07:36:50|21140.52|21020.52|21139.27|21019.27|21140.52|21020.52|21139.15|21019.15|10
1631777820000|2021-09-16 07:37:00|21139.3|21019.3|21141.02|21021.02|21141.02|21021.02|21139.29|21019.29|10
1631777830000|2021-09-16 07:37:10|21141.01|21021.01|21140.94|21020.94|21141.21|21021.21|21140.92|21020.92|9
1631777840000|2021-09-16 07:37:20|21141.26|21021.26|21141.74|21021.74|21141.92|21021.92|21141.26|21021.26|10
1631777850000|2021-09-16 07:37:30|21141.79|21021.79|21142.59|21022.59|21143.18|21023.18|21141.79|21021.79|10
1631777860000|2021-09-16 07:37:40|21142.82|21022.82|21143.2|21023.2|21143.4|21023.4|21142.82|21022.82|7
1631777870000|2021-09-16 07:37:50|21143.66|21023.66|21143.22|21023.22|21143.76|21023.76|21143.22|21023.22|7
1631777880000|2021-09-16 07:38:00|21142.36|21022.36|21143.32|21023.32|21143.4|21023.4|21141.98|21021.98|9
1631777890000|2021-09-16 07:38:10|21143.35|21023.35|21144.1|21024.1|21145.48|21025.48|21143.35|21023.35|10
1631777900000|2021-09-16 07:38:20|21144.43|21024.43|21147.78|21027.78|21147.78|21027.78|21144.43|21024.43|8
1631777910000|2021-09-16 07:38:30|21146.86|21026.86|21147.87|21027.87|21147.87|21027.87|21146.86|21026.86|8
1631777920000|2021-09-16 07:38:40|21148.03|21028.03|21148.15|21028.15|21148.48|21028.48|21148.03|21028.03|6
1631777930000|2021-09-16 07:38:50|21148.18|21028.18|21148.88|21028.88|21148.88|21028.88|21147.68|21027.68|8
1631777940000|2021-09-16 07:39:00|21149.17|21029.17|21149.24|21029.24|21149.44|21029.44|21149.13|21029.13|10
1631777950000|2021-09-16 07:39:10|21149.47|21029.47|21151.55|21031.55|21151.76|21031.76|21149.35|21029.35|10
1631777960000|2021-09-16 07:39:20|21151.85|21031.85|21154.95|21034.95|21155.29|21035.29|21151.85|21031.85|8
1631777970000|2021-09-16 07:39:30|21154.93|21034.93|21155.15|21035.15|21155.81|21035.81|21154.93|21034.93|10
1631777980000|2021-09-16 07:39:40|21155.18|21035.18|21153.23|21033.23|21155.27|21035.27|21153.23|21033.23|9
1631777990000|2021-09-16 07:39:50|21153.62|21033.62|21151.66|21031.66|21153.66|21033.66|21151.46|21031.46|9
1631778000000|2021-09-16 07:40:00|21151.28|21031.28|21149.82|21029.82|21151.39|21031.39|21149.65|21029.65|10
1631778010000|2021-09-16 07:40:10|21149.69|21029.69|21147.9|21027.9|21149.69|21029.69|21147.9|21027.9|9
1631778020000|2021-09-16 07:40:20|21147.8|21027.8|21146.44|21026.44|21147.8|21027.8|21146.42|21026.42|10
1631778030000|2021-09-16 07:40:30|21146.35|21026.35|21146.98|21026.98|21146.98|21026.98|21146.06|21026.06|10
1631778040000|2021-09-16 07:40:40|21147.84|21027.84|21146.95|21026.95|21147.84|21027.84|21146.95|21026.95|7
1631778050000|2021-09-16 07:40:50|21147.31|21027.31|21147.04|21027.04|21147.31|21027.31|21146.85|21026.85|9
1631778060000|2021-09-16 07:41:00|21146.31|21026.31|21145.93|21025.93|21146.89|21026.89|21145.93|21025.93|9
1631778070000|2021-09-16 07:41:10|21145.85|21025.85|21145.65|21025.65|21145.98|21025.98|21145.52|21025.52|9
1631778080000|2021-09-16 07:41:20|21145.8|21025.8|21145.57|21025.57|21145.89|21025.89|21145.57|21025.57|8
1631778090000|2021-09-16 07:41:30|21144.14|21024.14|21144.95|21024.95|21144.95|21024.95|21144.14|21024.14|8
1631778100000|2021-09-16 07:41:40|21143.78|21023.78|21146.11|21026.11|21146.11|21026.11|21143.78|21023.78|10
1631778110000|2021-09-16 07:41:50|21146.15|21026.15|21148.03|21028.03|21148.03|21028.03|21146.15|21026.15|7
1631778120000|2021-09-16 07:42:00|21148.02|21028.02|21146.73|21026.73|21148.02|21028.02|21146.73|21026.73|10
1631778130000|2021-09-16 07:42:10|21146.51|21026.51|21146.55|21026.55|21147.2|21027.2|21146.51|21026.51|9
1631778140000|2021-09-16 07:42:20|21146.54|21026.54|21145.92|21025.92|21146.54|21026.54|21145.73|21025.73|10
1631778150000|2021-09-16 07:42:30|21146.13|21026.13|21150.69|21030.69|21150.69|21030.69|21145.77|21025.77|9
1631778160000|2021-09-16 07:42:40|21149.9|21029.9|21149.58|21029.58|21151.8|21031.8|21149.58|21029.58|10
1631778170000|2021-09-16 07:42:50|21149.25|21029.25|21146.32|21026.32|21152.29|21032.29|21146.32|21026.32|10
1631778180000|2021-09-16 07:43:00|21145.9|21025.9|21143.31|21023.31|21145.9|21025.9|21143.31|21023.31|10
1631778190000|2021-09-16 07:43:10|21143.11|21023.11|21141.92|21021.92|21143.11|21023.11|21141.92|21021.92|9
1631778200000|2021-09-16 07:43:20|21142.41|21022.41|21143.31|21023.31|21143.36|21023.36|21142.27|21022.27|10
1631778210000|2021-09-16 07:43:30|21143.17|21023.17|21142.42|21022.42|21143.26|21023.26|21142.41|21022.41|10
1631778220000|2021-09-16 07:43:40|21142.33|21022.33|21141.75|21021.75|21142.59|21022.59|21141.75|21021.75|9
1631778230000|2021-09-16 07:43:50|21141.79|21021.79|21141.71|21021.71|21141.79|21021.79|21141.68|21021.68|8
1631778240000|2021-09-16 07:44:00|21140.98|21020.98|21140.12|21020.12|21142.05|21022.05|21140.12|21020.12|9
1631778250000|2021-09-16 07:44:10|21141.08|21021.08|21140.9|21020.9|21141.08|21021.08|21140.69|21020.69|8
1631778260000|2021-09-16 07:44:20|21141.28|21021.28|21140.12|21020.12|21141.28|21021.28|21139.83|21019.83|9
1631778270000|2021-09-16 07:44:30|21139.85|21019.85|21141.16|21021.16|21141.53|21021.53|21139.54|21019.54|9
1631778280000|2021-09-16 07:44:40|21141.11|21021.11|21141.24|21021.24|21141.65|21021.65|21141.08|21021.08|10
1631778290000|2021-09-16 07:44:50|21141.57|21021.57|21141.41|21021.41|21141.58|21021.58|21141.31|21021.31|7
1631778300000|2021-09-16 07:45:00|21141.72|21021.72|21140.36|21020.36|21141.72|21021.72|21140.16|21020.16|8
1631778310000|2021-09-16 07:45:10|21141.09|21021.09|21140.4|21020.4|21141.09|21021.09|21139.75|21019.75|10
1631778320000|2021-09-16 07:45:20|21140.31|21020.31|21139.81|21019.81|21140.31|21020.31|21139.74|21019.74|9
1631778330000|2021-09-16 07:45:30|21140.07|21020.07|21139.51|21019.51|21140.07|21020.07|21138.56|21018.56|9
1631778340000|2021-09-16 07:45:40|21139.69|21019.69|21140.94|21020.94|21140.94|21020.94|21139.52|21019.52|9
1631778350000|2021-09-16 07:45:50|21141.3|21021.3|21141.63|21021.63|21142.05|21022.05|21141.3|21021.3|8
1631778360000|2021-09-16 07:46:00|21141.54|21021.54|21141.63|21021.63|21142.26|21022.26|21141.51|21021.51|10
1631778370000|2021-09-16 07:46:10|21141.48|21021.48|21140.09|21020.09|21141.48|21021.48|21140.09|21020.09|9
1631778380000|2021-09-16 07:46:20|21140.2|21020.2|21139.64|21019.64|21140.2|21020.2|21139.64|21019.64|10
1631778390000|2021-09-16 07:46:30|21139.42|21019.42|21139.73|21019.73|21140.45|21020.45|21139.22|21019.22|8
1631778400000|2021-09-16 07:46:40|21139.62|21019.62|21139.76|21019.76|21140.13|21020.13|21139.62|21019.62|9
1631778410000|2021-09-16 07:46:50|21139.66|21019.66|21138.53|21018.53|21139.83|21019.83|21138.53|21018.53|7
1631778420000|2021-09-16 07:47:00|21138.82|21018.82|21139.72|21019.72|21139.72|21019.72|21138.7|21018.7|7
1631778430000|2021-09-16 07:47:10|21139.37|21019.37|21139.51|21019.51|21139.51|21019.51|21139.07|21019.07|9
1631778440000|2021-09-16 07:47:20|21139.35|21019.35|21140|21020|21140|21020|21139.35|21019.35|8
1631778450000|2021-09-16 07:47:30|21139.97|21019.97|21139.4|21019.4|21140.04|21020.04|21139.36|21019.36|8
1631778460000|2021-09-16 07:47:40|21139.54|21019.54|21139.56|21019.56|21139.56|21019.56|21138.94|21018.94|10
1631778470000|2021-09-16 07:47:50|21139.78|21019.78|21139.47|21019.47|21139.78|21019.78|21139.08|21019.08|10
1631778480000|2021-09-16 07:48:00|21139.37|21019.37|21139.88|21019.88|21140.39|21020.39|21138.92|21018.92|9
1631778490000|2021-09-16 07:48:10|21140|21020|21140.26|21020.26|21140.26|21020.26|21140|21020|10
1631778500000|2021-09-16 07:48:20|21140.3|21020.3|21141.64|21021.64|21141.64|21021.64|21140.3|21020.3|8
1631778510000|2021-09-16 07:48:30|21141.12|21021.12|21143.68|21023.68|21143.68|21023.68|21141.12|21021.12|10
1631778520000|2021-09-16 07:48:40|21144.07|21024.07|21143.88|21023.88|21144.24|21024.24|21143.88|21023.88|6
1631778530000|2021-09-16 07:48:50|21143.84|21023.84|21143.34|21023.34|21143.84|21023.84|21143.34|21023.34|8
1631778540000|2021-09-16 07:49:00|21143.26|21023.26|21147.98|21027.98|21147.98|21027.98|21143.26|21023.26|10
1631778550000|2021-09-16 07:49:10|21147.72|21027.72|21148.98|21028.98|21148.98|21028.98|21147.72|21027.72|10
1631778560000|2021-09-16 07:49:20|21148.96|21028.96|21148.3|21028.3|21149.27|21029.27|21148.3|21028.3|9
1631778570000|2021-09-16 07:49:30|21149.04|21029.04|21148.56|21028.56|21149.09|21029.09|21148.06|21028.06|9
1631778580000|2021-09-16 07:49:40|21148.51|21028.51|21145.81|21025.81|21148.51|21028.51|21145.14|21025.14|10
1631778590000|2021-09-16 07:49:50|21145.72|21025.72|21144.94|21024.94|21145.72|21025.72|21144.94|21024.94|10
1631778600000|2021-09-16 07:50:00|21145.05|21025.05|21142.58|21022.58|21145.49|21025.49|21142.58|21022.58|9
1631778610000|2021-09-16 07:50:10|21142.32|21022.32|21141.21|21021.21|21142.32|21022.32|21140.8|21020.8|9
1631778620000|2021-09-16 07:50:20|21142.63|21022.63|21142.53|21022.53|21142.83|21022.83|21142.23|21022.23|9
1631778630000|2021-09-16 07:50:30|21142.52|21022.52|21142.39|21022.39|21143.6|21023.6|21142.38|21022.38|8
1631778640000|2021-09-16 07:50:40|21142.54|21022.54|21143.06|21023.06|21143.06|21023.06|21142.5|21022.5|8
1631778650000|2021-09-16 07:50:50|21143.17|21023.17|21142.75|21022.75|21143.17|21023.17|21142.75|21022.75|7
1631778660000|2021-09-16 07:51:00|21142.96|21022.96|21141.39|21021.39|21143.05|21023.05|21141.39|21021.39|10
1631778670000|2021-09-16 07:51:10|21141.3|21021.3|21141.05|21021.05|21141.57|21021.57|21141.05|21021.05|9
1631778680000|2021-09-16 07:51:20|21141.17|21021.17|21141.88|21021.88|21141.88|21021.88|21141.15|21021.15|10
1631778690000|2021-09-16 07:51:30|21141.97|21021.97|21145.05|21025.05|21146.26|21026.26|21141.97|21021.97|9
1631778700000|2021-09-16 07:51:40|21145.01|21025.01|21145.02|21025.02|21145.09|21025.09|21144.82|21024.82|7
1631778710000|2021-09-16 07:51:50|21145.12|21025.12|21145.06|21025.06|21145.17|21025.17|21144.41|21024.41|10
1631778720000|2021-09-16 07:52:00|21145.14|21025.14|21143.97|21023.97|21145.19|21025.19|21143.97|21023.97|9
1631778730000|2021-09-16 07:52:10|21143.96|21023.96|21145.44|21025.44|21145.44|21025.44|21143.5|21023.5|9
1631778740000|2021-09-16 07:52:20|21145.66|21025.66|21146.13|21026.13|21146.13|21026.13|21145.42|21025.42|9
1631778750000|2021-09-16 07:52:30|21146.09|21026.09|21146.9|21026.9|21146.93|21026.93|21146.09|21026.09|8
1631778760000|2021-09-16 07:52:40|21146.72|21026.72|21149.25|21029.25|21149.25|21029.25|21146.67|21026.67|8
1631778770000|2021-09-16 07:52:50|21149.36|21029.36|21149.98|21029.98|21150.05|21030.05|21149.36|21029.36|9
1631778780000|2021-09-16 07:53:00|21150.62|21030.62|21152.71|21032.71|21152.81|21032.81|21150.62|21030.62|10
1631778790000|2021-09-16 07:53:10|21152.66|21032.66|21152.99|21032.99|21153.1|21033.1|21152.32|21032.32|10
1631778800000|2021-09-16 07:53:20|21153.16|21033.16|21155.26|21035.26|21155.26|21035.26|21153.09|21033.09|9
1631778810000|2021-09-16 07:53:30|21155.53|21035.53|21156.15|21036.15|21156.23|21036.23|21155.33|21035.33|8
1631778820000|2021-09-16 07:53:40|21156.34|21036.34|21157.75|21037.75|21157.91|21037.91|21156.34|21036.34|10
1631778830000|2021-09-16 07:53:50|21157.89|21037.89|21158.49|21038.49|21158.51|21038.51|21157.89|21037.89|8
1631778840000|2021-09-16 07:54:00|21158.55|21038.55|21158.18|21038.18|21158.55|21038.55|21158.06|21038.06|8
1631778850000|2021-09-16 07:54:10|21158.26|21038.26|21157.56|21037.56|21158.52|21038.52|21157.56|21037.56|10
1631778860000|2021-09-16 07:54:20|21157.12|21037.12|21158.06|21038.06|21158.21|21038.21|21157.11|21037.11|10
1631778870000|2021-09-16 07:54:30|21157.95|21037.95|21153.73|21033.73|21157.95|21037.95|21153.73|21033.73|10
1631778880000|2021-09-16 07:54:40|21153.63|21033.63|21150.46|21030.46|21153.63|21033.63|21150.46|21030.46|9
1631778890000|2021-09-16 07:54:50|21150.1|21030.1|21149.73|21029.73|21150.1|21030.1|21148.53|21028.53|8
1631778900000|2021-09-16 07:55:00|21149.89|21029.89|21147.2|21027.2|21149.89|21029.89|21147.2|21027.2|8
1631778910000|2021-09-16 07:55:10|21146.44|21026.44|21143.26|21023.26|21146.44|21026.44|21143.22|21023.22|10
1631778920000|2021-09-16 07:55:20|21142.78|21022.78|21141.15|21021.15|21142.78|21022.78|21140.91|21020.91|8
1631778930000|2021-09-16 07:55:30|21141.27|21021.27|21140.6|21020.6|21141.27|21021.27|21140.05|21020.05|10
1631778940000|2021-09-16 07:55:40|21140.48|21020.48|21140.8|21020.8|21141.7|21021.7|21140.22|21020.22|9
1631778950000|2021-09-16 07:55:50|21140.97|21020.97|21140.97|21020.97|21141.2|21021.2|21140.82|21020.82|9
1631778960000|2021-09-16 07:56:00|21140.96|21020.96|21141.3|21021.3|21141.59|21021.59|21140.87|21020.87|9
1631778970000|2021-09-16 07:56:10|21141.23|21021.23|21142.23|21022.23|21142.23|21022.23|21141.23|21021.23|10
1631778980000|2021-09-16 07:56:20|21142.2|21022.2|21141.97|21021.97|21142.98|21022.98|21141.97|21021.97|10
1631778990000|2021-09-16 07:56:30|21141.8|21021.8|21142.53|21022.53|21142.66|21022.66|21141.75|21021.75|10
1631779000000|2021-09-16 07:56:40|21142.54|21022.54|21143.31|21023.31|21143.34|21023.34|21142.42|21022.42|10
1631779010000|2021-09-16 07:56:50|21143.46|21023.46|21143.7|21023.7|21143.7|21023.7|21143|21023|10
1631779020000|2021-09-16 07:57:00|21143.83|21023.83|21144.23|21024.23|21144.23|21024.23|21143.77|21023.77|7
1631779030000|2021-09-16 07:57:10|21144.34|21024.34|21147.31|21027.31|21147.31|21027.31|21144.12|21024.12|9
1631779040000|2021-09-16 07:57:20|21146.6|21026.6|21144.76|21024.76|21146.61|21026.61|21144.74|21024.74|10
1631779050000|2021-09-16 07:57:30|21144.64|21024.64|21144.53|21024.53|21144.7|21024.7|21143.69|21023.69|10
1631779060000|2021-09-16 07:57:40|21143.94|21023.94|21143.1|21023.1|21144.87|21024.87|21143.1|21023.1|9
1631779070000|2021-09-16 07:57:50|21143.06|21023.06|21141.83|21021.83|21143.41|21023.41|21141.83|21021.83|9
1631779080000|2021-09-16 07:58:00|21141.92|21021.92|21141.1|21021.1|21142|21022|21141.04|21021.04|10
1631779090000|2021-09-16 07:58:10|21141.03|21021.03|21140.74|21020.74|21141.15|21021.15|21140.74|21020.74|10
1631779100000|2021-09-16 07:58:20|21140.59|21020.59|21139.49|21019.49|21140.59|21020.59|21139.13|21019.13|10
1631779110000|2021-09-16 07:58:30|21139.5|21019.5|21138.5|21018.5|21139.5|21019.5|21138.48|21018.48|10
1631779120000|2021-09-16 07:58:40|21138.12|21018.12|21134.07|21014.07|21138.12|21018.12|21134.07|21014.07|10
1631779130000|2021-09-16 07:58:50|21133.89|21013.89|21133.94|21013.94|21133.94|21013.94|21133.56|21013.56|9
1631779140000|2021-09-16 07:59:00|21133.97|21013.97|21134.18|21014.18|21134.18|21014.18|21133.55|21013.55|7
1631779150000|2021-09-16 07:59:10|21134.19|21014.19|21136.05|21016.05|21136.27|21016.27|21134.19|21014.19|9
1631779160000|2021-09-16 07:59:20|21136.09|21016.09|21135.42|21015.42|21136.85|21016.85|21135.12|21015.12|9
1631779170000|2021-09-16 07:59:30|21135.63|21015.63|21134.15|21014.15|21135.63|21015.63|21134.08|21014.08|10
1631779180000|2021-09-16 07:59:40|21134.41|21014.41|21134.19|21014.19|21134.64|21014.64|21134.13|21014.13|9
1631779190000|2021-09-16 07:59:50|21134.15|21014.15|21133.67|21013.67|21134.59|21014.59|21133.67|21013.67|9
1631779200000|2021-09-16 08:00:00|21133.6|21013.6|21134|21014|21134|21014|21133.4|21013.4|10
1631779210000|2021-09-16 08:00:10|21133.94|21013.94|21134.92|21014.92|21134.92|21014.92|21133.94|21013.94|10
1631779220000|2021-09-16 08:00:20|21135.15|21015.15|21135.11|21015.11|21135.62|21015.62|21134.54|21014.54|9
1631779230000|2021-09-16 08:00:30|21134.7|21014.7|21134.72|21014.72|21135.49|21015.49|21134.35|21014.35|10
1631779240000|2021-09-16 08:00:40|21134.96|21014.96|21134.56|21014.56|21135.17|21015.17|21134.41|21014.41|10
1631779250000|2021-09-16 08:00:50|21134.71|21014.71|21134.09|21014.09|21135.02|21015.02|21134.09|21014.09|10
1631779260000|2021-09-16 08:01:00|21134.14|21014.14|21137.96|21017.96|21138.46|21018.46|21133.62|21013.62|9
1631779270000|2021-09-16 08:01:10|21137.87|21017.87|21139.86|21019.86|21139.93|21019.93|21137.18|21017.18|10
1631779280000|2021-09-16 08:01:20|21139.73|21019.73|21139.89|21019.89|21140.02|21020.02|21139.48|21019.48|10
1631779290000|2021-09-16 08:01:30|21141.03|21021.03|21139.7|21019.7|21141.12|21021.12|21139.7|21019.7|10
1631779300000|2021-09-16 08:01:40|21138.83|21018.83|21137.34|21017.34|21138.83|21018.83|21136.93|21016.93|10
1631779310000|2021-09-16 08:01:50|21137.51|21017.51|21140.93|21020.93|21140.93|21020.93|21137.51|21017.51|10
1631779320000|2021-09-16 08:02:00|21141.03|21021.03|21139.06|21019.06|21142.36|21022.36|21139.06|21019.06|10
1631779330000|2021-09-16 08:02:10|21138.2|21018.2|21134.65|21014.65|21138.2|21018.2|21134.65|21014.65|10
1631779340000|2021-09-16 08:02:20|21134.51|21014.51|21133.42|21013.42|21134.51|21014.51|21133.37|21013.37|10
1631779350000|2021-09-16 08:02:30|21133.55|21013.55|21132.98|21012.98|21133.55|21013.55|21132.47|21012.47|10
1631779360000|2021-09-16 08:02:40|21132.44|21012.44|21132.78|21012.78|21133.21|21013.21|21132.44|21012.44|10
1631779370000|2021-09-16 08:02:50|21132.55|21012.55|21131.55|21011.55|21132.83|21012.83|21131.42|21011.42|10
1631779380000|2021-09-16 08:03:00|21131.24|21011.24|21131.49|21011.49|21132.57|21012.57|21131.24|21011.24|10
1631779390000|2021-09-16 08:03:10|21131.61|21011.61|21131.57|21011.57|21132.13|21012.13|21131.11|21011.11|10
1631779400000|2021-09-16 08:03:20|21130.36|21010.36|21126.95|21006.95|21130.36|21010.36|21126.85|21006.85|10
1631779410000|2021-09-16 08:03:30|21126.74|21006.74|21122.99|21002.99|21126.74|21006.74|21122.99|21002.99|9
1631779420000|2021-09-16 08:03:40|21121.74|21001.74|21119.01|20999.01|21121.74|21001.74|21118.99|20998.99|10
1631779430000|2021-09-16 08:03:50|21118.43|20998.43|21113.43|20993.43|21118.43|20998.43|21113.43|20993.43|10
1631779440000|2021-09-16 08:04:00|21113.49|20993.49|21110.98|20990.98|21113.49|20993.49|21110.98|20990.98|10
1631779450000|2021-09-16 08:04:10|21110.28|20990.28|21107.43|20987.43|21110.28|20990.28|21107.43|20987.43|10
1631779460000|2021-09-16 08:04:20|21107.27|20987.27|21105.83|20985.83|21107.64|20987.64|21105.83|20985.83|10
1631779470000|2021-09-16 08:04:30|21104.49|20984.49|21100.12|20980.12|21104.49|20984.49|21100.12|20980.12|10
1631779480000|2021-09-16 08:04:40|21100.18|20980.18|21090.33|20970.33|21100.63|20980.63|21089.83|20969.83|10
1631779490000|2021-09-16 08:04:50|21088.39|20968.39|21076.19|20956.19|21088.39|20968.39|21076.19|20956.19|10
1631779500000|2021-09-16 08:05:00|21077|20957|21075.38|20955.38|21077|20957|21074.46|20954.46|10
1631779510000|2021-09-16 08:05:10|21075.52|20955.52|21080.31|20960.31|21080.31|20960.31|21075.39|20955.39|10
1631779520000|2021-09-16 08:05:20|21080.25|20960.25|21086.38|20966.38|21086.38|20966.38|21080.25|20960.25|10
1631779530000|2021-09-16 08:05:30|21088.89|20968.89|21095.87|20975.87|21095.87|20975.87|21088.89|20968.89|10
1631779540000|2021-09-16 08:05:40|21096.26|20976.26|21099.92|20979.92|21099.92|20979.92|21096.26|20976.26|10
1631779550000|2021-09-16 08:05:50|21100.16|20980.16|21106.71|20986.71|21106.71|20986.71|21100.16|20980.16|10
1631779560000|2021-09-16 08:06:00|21107.39|20987.39|21113.61|20993.61|21113.61|20993.61|21107.39|20987.39|10
1631779570000|2021-09-16 08:06:10|21113.58|20993.58|21113.91|20993.91|21114.62|20994.62|21112.88|20992.88|10
1631779580000|2021-09-16 08:06:20|21114.76|20994.76|21116.12|20996.12|21116.12|20996.12|21114.7|20994.7|10
1631779590000|2021-09-16 08:06:30|21116.08|20996.08|21116.12|20996.12|21116.23|20996.23|21115.68|20995.68|10
1631779600000|2021-09-16 08:06:40|21116.26|20996.26|21120.33|21000.33|21120.43|21000.43|21116.15|20996.15|10
1631779610000|2021-09-16 08:06:50|21120.25|21000.25|21122.74|21002.74|21122.99|21002.99|21120.25|21000.25|10
1631779620000|2021-09-16 08:07:00|21123.2|21003.2|21125.88|21005.88|21126.2|21006.2|21123.19|21003.19|10
1631779630000|2021-09-16 08:07:10|21125.27|21005.27|21125.72|21005.72|21126.08|21006.08|21125.03|21005.03|10
1631779640000|2021-09-16 08:07:20|21126.38|21006.38|21130.33|21010.33|21130.69|21010.69|21126.38|21006.38|10
1631779650000|2021-09-16 08:07:30|21130.23|21010.23|21129.73|21009.73|21130.3|21010.3|21128.8|21008.8|9
1631779660000|2021-09-16 08:07:40|21129.69|21009.69|21128.71|21008.71|21129.69|21009.69|21128.63|21008.63|10
1631779670000|2021-09-16 08:07:50|21128.7|21008.7|21129.33|21009.33|21129.37|21009.37|21128.58|21008.58|9
1631779680000|2021-09-16 08:08:00|21129.39|21009.39|21126.94|21006.94|21129.39|21009.39|21126.83|21006.83|10
1631779690000|2021-09-16 08:08:10|21126.93|21006.93|21123.21|21003.21|21126.93|21006.93|21123.21|21003.21|10
1631779700000|2021-09-16 08:08:20|21123.09|21003.09|21120.56|21000.56|21123.45|21003.45|21120.56|21000.56|10
1631779710000|2021-09-16 08:08:30|21119.64|20999.64|21119.4|20999.4|21119.64|20999.64|21119.08|20999.08|9
1631779720000|2021-09-16 08:08:40|21119.41|20999.41|21115.63|20995.63|21119.41|20999.41|21115.63|20995.63|10
1631779730000|2021-09-16 08:08:50|21115.71|20995.71|21112.42|20992.42|21115.71|20995.71|21112.42|20992.42|10
1631779740000|2021-09-16 08:09:00|21111.97|20991.97|21109.07|20989.07|21111.97|20991.97|21109.07|20989.07|10
1631779750000|2021-09-16 08:09:10|21109.18|20989.18|21103.89|20983.89|21109.18|20989.18|21103.84|20983.84|8
1631779760000|2021-09-16 08:09:20|21103.91|20983.91|21106.08|20986.08|21106.43|20986.43|21103.91|20983.91|10
1631779770000|2021-09-16 08:09:30|21105.26|20985.26|21108.64|20988.64|21108.64|20988.64|21105.26|20985.26|10
1631779780000|2021-09-16 08:09:40|21109.4|20989.4|21110.93|20990.93|21111.02|20991.02|21109.4|20989.4|10
1631779790000|2021-09-16 08:09:50|21111.64|20991.64|21112.35|20992.35|21112.35|20992.35|21111.62|20991.62|10
1631779800000|2021-09-16 08:10:00|21112.62|20992.62|21115.65|20995.65|21115.69|20995.69|21112.41|20992.41|9
1631779810000|2021-09-16 08:10:10|21115.02|20995.02|21110.5|20990.5|21115.02|20995.02|21110.5|20990.5|9
1631779820000|2021-09-16 08:10:20|21110.38|20990.38|21110.48|20990.48|21111.52|20991.52|21109.43|20989.43|10
1631779830000|2021-09-16 08:10:30|21110.42|20990.42|21109.57|20989.57|21110.42|20990.42|21109.29|20989.29|10
1631779840000|2021-09-16 08:10:40|21109.58|20989.58|21110.15|20990.15|21110.48|20990.48|21109.38|20989.38|10
1631779850000|2021-09-16 08:10:50|21110.14|20990.14|21106.21|20986.21|21110.58|20990.58|21106.21|20986.21|9
1631779860000|2021-09-16 08:11:00|21105.45|20985.45|21105.08|20985.08|21106.02|20986.02|21104.8|20984.8|10
1631779870000|2021-09-16 08:11:10|21104.95|20984.95|21105.74|20985.74|21106.42|20986.42|21104.95|20984.95|10
1631779880000|2021-09-16 08:11:20|21105.64|20985.64|21109.64|20989.64|21109.74|20989.74|21105.64|20985.64|10
1631779890000|2021-09-16 08:11:30|21109.93|20989.93|21111.36|20991.36|21111.54|20991.54|21109.93|20989.93|10
1631779900000|2021-09-16 08:11:40|21110.83|20990.83|21110.01|20990.01|21110.83|20990.83|21108.87|20988.87|9
1631779910000|2021-09-16 08:11:50|21110.25|20990.25|21110.04|20990.04|21110.29|20990.29|21108.54|20988.54|10
1631779920000|2021-09-16 08:12:00|21110.29|20990.29|21110.1|20990.1|21110.29|20990.29|21109.02|20989.02|10
1631779930000|2021-09-16 08:12:10|21110.13|20990.13|21106.84|20986.84|21110.13|20990.13|21106.84|20986.84|10
1631779940000|2021-09-16 08:12:20|21106.66|20986.66|21103.5|20983.5|21106.66|20986.66|21103.5|20983.5|9
1631779950000|2021-09-16 08:12:30|21103.64|20983.64|21101.37|20981.37|21103.64|20983.64|21101.37|20981.37|10
1631779960000|2021-09-16 08:12:40|21101.38|20981.38|21100.17|20980.17|21101.38|20981.38|21100.17|20980.17|9
1631779970000|2021-09-16 08:12:50|21100.76|20980.76|21099.72|20979.72|21100.76|20980.76|21098.52|20978.52|10
1631779980000|2021-09-16 08:13:00|21099.15|20979.15|21098.04|20978.04|21099.15|20979.15|21097.31|20977.31|10
1631779990000|2021-09-16 08:13:10|21098.68|20978.68|21100.11|20980.11|21100.14|20980.14|21098.68|20978.68|9
1631780000000|2021-09-16 08:13:20|21100.79|20980.79|21102.1|20982.1|21102.32|20982.32|21100.79|20980.79|10
1631780010000|2021-09-16 08:13:30|21102.17|20982.17|21103.23|20983.23|21103.23|20983.23|21102.04|20982.04|9
1631780020000|2021-09-16 08:13:40|21103.29|20983.29|21102.78|20982.78|21103.66|20983.66|21102.78|20982.78|10
1631780030000|2021-09-16 08:13:50|21102.83|20982.83|21101.7|20981.7|21103.27|20983.27|21101.7|20981.7|10
1631780040000|2021-09-16 08:14:00|21101.91|20981.91|21100.28|20980.28|21102.37|20982.37|21100.28|20980.28|10
1631780050000|2021-09-16 08:14:10|21099.97|20979.97|21098.09|20978.09|21100|20980|21098|20978|10
1631780060000|2021-09-16 08:14:20|21098.07|20978.07|21094.85|20974.85|21098.07|20978.07|21094.85|20974.85|8
1631780070000|2021-09-16 08:14:30|21094.76|20974.76|21094.69|20974.69|21095.09|20975.09|21094.35|20974.35|10
1631780080000|2021-09-16 08:14:40|21094.59|20974.59|21095.07|20975.07|21095.08|20975.08|21094.17|20974.17|10
1631780090000|2021-09-16 08:14:50|21095.02|20975.02|21093.58|20973.58|21095.64|20975.64|21093.53|20973.53|10
1631780100000|2021-09-16 08:15:00|21094.39|20974.39|21093.71|20973.71|21094.39|20974.39|21093.59|20973.59|10
1631780110000|2021-09-16 08:15:10|21093.64|20973.64|21092.72|20972.72|21093.64|20973.64|21092.58|20972.58|10
1631780120000|2021-09-16 08:15:20|21092.51|20972.51|21092.61|20972.61|21092.91|20972.91|21092.51|20972.51|9
1631780130000|2021-09-16 08:15:30|21093.28|20973.28|21092.63|20972.63|21093.28|20973.28|21092.59|20972.59|8
1631780140000|2021-09-16 08:15:40|21092.51|20972.51|21091.42|20971.42|21093.06|20973.06|21091.42|20971.42|9
1631780150000|2021-09-16 08:15:50|21090.83|20970.83|21087.66|20967.66|21090.97|20970.97|21087.66|20967.66|10
1631780160000|2021-09-16 08:16:00|21087.45|20967.45|21085.57|20965.57|21087.45|20967.45|21085.4|20965.4|10
1631780170000|2021-09-16 08:16:10|21085.58|20965.58|21082.55|20962.55|21085.58|20965.58|21082.55|20962.55|10
1631780180000|2021-09-16 08:16:20|21082.03|20962.03|21080.27|20960.27|21082.12|20962.12|21080.27|20960.27|9
1631780190000|2021-09-16 08:16:30|21080.11|20960.11|21078.72|20958.72|21080.42|20960.42|21078.72|20958.72|10
1631780200000|2021-09-16 08:16:40|21078.47|20958.47|21076.05|20956.05|21078.53|20958.53|21075.91|20955.91|9
1631780210000|2021-09-16 08:16:50|21075.38|20955.38|21071.94|20951.94|21075.53|20955.53|21071.94|20951.94|9
1631780220000|2021-09-16 08:17:00|21071.76|20951.76|21069.24|20949.24|21072.17|20952.17|21069.24|20949.24|10
1631780230000|2021-09-16 08:17:10|21068.62|20948.62|21062.26|20942.26|21068.62|20948.62|21062.26|20942.26|10
1631780240000|2021-09-16 08:17:20|21062.72|20942.72|21062.06|20942.06|21062.75|20942.75|21062.06|20942.06|10
1631780250000|2021-09-16 08:17:30|21062.02|20942.02|21056.98|20936.98|21062.22|20942.22|21056.98|20936.98|10
1631780260000|2021-09-16 08:17:40|21057.16|20937.16|21054.9|20934.9|21057.32|20937.32|21054.9|20934.9|10
1631780270000|2021-09-16 08:17:50|21054.24|20934.24|21046.67|20926.67|21054.24|20934.24|21046.67|20926.67|9
1631780280000|2021-09-16 08:18:00|21046.32|20926.32|21041.56|20921.56|21046.32|20926.32|21041.56|20921.56|10
1631780290000|2021-09-16 08:18:10|21041.38|20921.38|21035.16|20915.16|21041.38|20921.38|21035.16|20915.16|10
1631780300000|2021-09-16 08:18:20|21033.39|20913.39|21028.63|20908.63|21033.39|20913.39|21028.63|20908.63|10
1631780310000|2021-09-16 08:18:30|21028.6|20908.6|21023.89|20903.89|21028.6|20908.6|21023.89|20903.89|10
1631780320000|2021-09-16 08:18:40|21023.4|20903.4|21024.22|20904.22|21024.24|20904.24|21022.78|20902.78|10
1631780330000|2021-09-16 08:18:50|21024.31|20904.31|21027.5|20907.5|21027.5|20907.5|21024.23|20904.23|10
1631780340000|2021-09-16 08:19:00|21027.82|20907.82|21034.74|20914.74|21034.74|20914.74|21027.82|20907.82|10
1631780350000|2021-09-16 08:19:10|21034.96|20914.96|21037.3|20917.3|21037.52|20917.52|21034.87|20914.87|10
1631780360000|2021-09-16 08:19:20|21037.9|20917.9|21040.46|20920.46|21040.96|20920.96|21037.9|20917.9|9
1631780370000|2021-09-16 08:19:30|21040.35|20920.35|21040.19|20920.19|21040.6|20920.6|21039.78|20919.78|10
1631780380000|2021-09-16 08:19:40|21040.31|20920.31|21040.82|20920.82|21041.41|20921.41|21040.31|20920.31|10
1631780390000|2021-09-16 08:19:50|21041.02|20921.02|21039.56|20919.56|21041.02|20921.02|21039.56|20919.56|10
1631780400000|2021-09-16 08:20:00|21038.82|20918.82|21038.33|20918.33|21039.41|20919.41|21038.33|20918.33|10
1631780410000|2021-09-16 08:20:10|21038.29|20918.29|21037.61|20917.61|21038.29|20918.29|21037.5|20917.5|10
1631780420000|2021-09-16 08:20:20|21037.95|20917.95|21037.71|20917.71|21038.99|20918.99|21037.62|20917.62|10
1631780430000|2021-09-16 08:20:30|21037.75|20917.75|21036.74|20916.74|21037.8|20917.8|21036.41|20916.41|9
1631780440000|2021-09-16 08:20:40|21036.73|20916.73|21031.97|20911.97|21036.73|20916.73|21031.97|20911.97|10
1631780450000|2021-09-16 08:20:50|21031.29|20911.29|21029.07|20909.07|21031.29|20911.29|21029.07|20909.07|10
1631780460000|2021-09-16 08:21:00|21028.96|20908.96|21026.05|20906.05|21028.96|20908.96|21026.05|20906.05|9
1631780470000|2021-09-16 08:21:10|21026.08|20906.08|21025.65|20905.65|21026.08|20906.08|21025.27|20905.27|10
1631780480000|2021-09-16 08:21:20|21025.53|20905.53|21025.51|20905.51|21026.07|20906.07|21025.31|20905.31|10
1631780490000|2021-09-16 08:21:30|21025.11|20905.11|21023.4|20903.4|21025.11|20905.11|21023.4|20903.4|10
1631780500000|2021-09-16 08:21:40|21022.61|20902.61|21022.85|20902.85|21023.23|20903.23|21022.15|20902.15|9
1631780510000|2021-09-16 08:21:50|21022.86|20902.86|21024.79|20904.79|21024.83|20904.83|21022.86|20902.86|10
1631780520000|2021-09-16 08:22:00|21024.83|20904.83|21025.66|20905.66|21025.9|20905.9|21024.83|20904.83|10
1631780530000|2021-09-16 08:22:10|21026.13|20906.13|21028.78|20908.78|21028.78|20908.78|21026.13|20906.13|10
1631780540000|2021-09-16 08:22:20|21029.05|20909.05|21033.13|20913.13|21033.13|20913.13|21029.05|20909.05|10
1631780550000|2021-09-16 08:22:30|21034.16|20914.16|21032.55|20912.55|21034.79|20914.79|21032.55|20912.55|10
1631780560000|2021-09-16 08:22:40|21032.45|20912.45|21029.12|20909.12|21032.45|20912.45|21029.12|20909.12|10
1631780570000|2021-09-16 08:22:50|21028.23|20908.23|21024.31|20904.31|21028.23|20908.23|21024.31|20904.31|9
1631780580000|2021-09-16 08:23:00|21024.47|20904.47|21023.51|20903.51|21024.59|20904.59|21022.96|20902.96|10
1631780590000|2021-09-16 08:23:10|21022.5|20902.5|21020.05|20900.05|21022.57|20902.57|21020.05|20900.05|9
1631780600000|2021-09-16 08:23:20|21019.97|20899.97|21016.43|20896.43|21019.97|20899.97|21016.43|20896.43|10
1631780610000|2021-09-16 08:23:30|21016.52|20896.52|21009.24|20889.24|21016.58|20896.58|21009.24|20889.24|10
1631780620000|2021-09-16 08:23:40|21008.73|20888.73|21004.29|20884.29|21008.73|20888.73|21004.29|20884.29|10
1631780630000|2021-09-16 08:23:50|21004.56|20884.56|21002.07|20882.07|21004.58|20884.58|21001.93|20881.93|10
1631780640000|2021-09-16 08:24:00|21001.99|20881.99|20999.95|20879.95|21001.99|20881.99|20999.95|20879.95|10
1631780650000|2021-09-16 08:24:10|20999.97|20879.97|20998.14|20878.14|20999.97|20879.97|20998.11|20878.11|9
1631780660000|2021-09-16 08:24:20|20997.83|20877.83|20996.49|20876.49|20998.15|20878.15|20996.01|20876.01|10
1631780670000|2021-09-16 08:24:30|20996.2|20876.2|20994.88|20874.88|20996.2|20876.2|20994.21|20874.21|10
1631780680000|2021-09-16 08:24:40|20992.49|20872.49|20982.15|20862.15|20992.49|20872.49|20982.15|20862.15|10
1631780690000|2021-09-16 08:24:50|20982.32|20862.32|20976.48|20856.48|20982.36|20862.36|20976.48|20856.48|10
1631780700000|2021-09-16 08:25:00|20975.15|20855.15|20974.54|20854.54|20975.15|20855.15|20973.55|20853.55|10
1631780710000|2021-09-16 08:25:10|20974.77|20854.77|20976.22|20856.22|20976.62|20856.62|20974.77|20854.77|10
1631780720000|2021-09-16 08:25:20|20976.91|20856.91|20978.85|20858.85|20979.4|20859.4|20976.7|20856.7|10
1631780730000|2021-09-16 08:25:30|20978.87|20858.87|20980|20860|20980.4|20860.4|20978.87|20858.87|10
1631780740000|2021-09-16 08:25:40|20980.01|20860.01|20982.44|20862.44|20982.44|20862.44|20980.01|20860.01|10
1631780750000|2021-09-16 08:25:50|20983.2|20863.2|20983.22|20863.22|20983.22|20863.22|20982.32|20862.32|9
1631780760000|2021-09-16 08:26:00|20983.52|20863.52|20983.23|20863.23|20983.91|20863.91|20983.23|20863.23|9
1631780770000|2021-09-16 08:26:10|20983.51|20863.51|20985.82|20865.82|20985.9|20865.9|20983.51|20863.51|10
1631780780000|2021-09-16 08:26:20|20986.05|20866.05|20987.84|20867.84|20987.95|20867.95|20986.05|20866.05|9
1631780790000|2021-09-16 08:26:30|20988.15|20868.15|20990.33|20870.33|20990.33|20870.33|20987.74|20867.74|9
1631780800000|2021-09-16 08:26:40|20990.74|20870.74|20994.71|20874.71|20995.03|20875.03|20990.74|20870.74|8
1631780810000|2021-09-16 08:26:50|20994.86|20874.86|20992.8|20872.8|20994.97|20874.97|20992.47|20872.47|10
1631780820000|2021-09-16 08:27:00|20994.67|20874.67|20998.95|20878.95|20999.08|20879.08|20994.61|20874.61|10
1631780830000|2021-09-16 08:27:10|20998.64|20878.64|20999.79|20879.79|20999.79|20879.79|20997.82|20877.82|10
1631780840000|2021-09-16 08:27:20|20999.78|20879.78|20996.27|20876.27|21000.03|20880.03|20996.27|20876.27|10
1631780850000|2021-09-16 08:27:30|20995.82|20875.82|20993.98|20873.98|20995.82|20875.82|20993.98|20873.98|10
1631780860000|2021-09-16 08:27:40|20994.11|20874.11|20991.74|20871.74|20994.11|20874.11|20991.74|20871.74|10
1631780870000|2021-09-16 08:27:50|20991.58|20871.58|20984.92|20864.92|20991.58|20871.58|20984.92|20864.92|10
1631780880000|2021-09-16 08:28:00|20985.32|20865.32|20977.3|20857.3|20985.32|20865.32|20977.3|20857.3|10
1631780890000|2021-09-16 08:28:10|20976.93|20856.93|20972.86|20852.86|20976.93|20856.93|20972.08|20852.08|10
1631780900000|2021-09-16 08:28:20|20973.21|20853.21|20974.83|20854.83|20974.83|20854.83|20972.9|20852.9|10
1631780910000|2021-09-16 08:28:30|20975.14|20855.14|20977.59|20857.59|20977.59|20857.59|20975.14|20855.14|9
1631780920000|2021-09-16 08:28:40|20977.33|20857.33|20978.05|20858.05|20979.67|20859.67|20977.32|20857.32|10
1631780930000|2021-09-16 08:28:50|20978.33|20858.33|20976.77|20856.77|20978.33|20858.33|20976.56|20856.56|10
1631780940000|2021-09-16 08:29:00|20976.98|20856.98|20977.7|20857.7|20977.89|20857.89|20976.98|20856.98|9
1631780950000|2021-09-16 08:29:10|20977.39|20857.39|20976.81|20856.81|20977.44|20857.44|20976.81|20856.81|10
1631780960000|2021-09-16 08:29:20|20976.6|20856.6|20963.79|20843.79|20976.6|20856.6|20963.79|20843.79|10
1631780970000|2021-09-16 08:29:30|20963.28|20843.28|20958.03|20838.03|20963.28|20843.28|20958.03|20838.03|10
1631780980000|2021-09-16 08:29:40|20957.82|20837.82|20961.73|20841.73|20961.73|20841.73|20957.5|20837.5|10
1631780990000|2021-09-16 08:29:50|20962.01|20842.01|20963.4|20843.4|20963.68|20843.68|20962.01|20842.01|10
1631781000000|2021-09-16 08:30:00|20963.47|20843.47|20963.27|20843.27|20963.5|20843.5|20962.45|20842.45|10
1631781010000|2021-09-16 08:30:10|20962.99|20842.99|20965.85|20845.85|20965.85|20845.85|20962.99|20842.99|10
1631781020000|2021-09-16 08:30:20|20967.18|20847.18|20980.54|20860.54|20980.54|20860.54|20967.15|20847.15|10
1631781030000|2021-09-16 08:30:30|20981.73|20861.73|20995.83|20875.83|20995.83|20875.83|20981.73|20861.73|10
1631781040000|2021-09-16 08:30:40|20995.94|20875.94|21001.69|20881.69|21001.69|20881.69|20995.94|20875.94|10
1631781050000|2021-09-16 08:30:50|21001.76|20881.76|21008.4|20888.4|21009.33|20889.33|21001.76|20881.76|10
1631781060000|2021-09-16 08:31:00|21008.49|20888.49|21004.28|20884.28|21008.49|20888.49|21004.28|20884.28|10
1631781070000|2021-09-16 08:31:10|21004.42|20884.42|21008.18|20888.18|21008.18|20888.18|21004.42|20884.42|10
1631781080000|2021-09-16 08:31:20|21008.56|20888.56|21009.3|20889.3|21009.61|20889.61|21008.56|20888.56|10
1631781090000|2021-09-16 08:31:30|21009.33|20889.33|21008.12|20888.12|21009.66|20889.66|21008.12|20888.12|10
1631781100000|2021-09-16 08:31:40|21007.85|20887.85|21001.83|20881.83|21007.91|20887.91|21001.83|20881.83|10
1631781110000|2021-09-16 08:31:50|21001.17|20881.17|20998.16|20878.16|21001.17|20881.17|20998.16|20878.16|9
1631781120000|2021-09-16 08:32:00|20998.52|20878.52|20998.45|20878.45|20998.65|20878.65|20997.77|20877.77|10
1631781130000|2021-09-16 08:32:10|20998.32|20878.32|20997.54|20877.54|20999.14|20879.14|20997.46|20877.46|9
1631781140000|2021-09-16 08:32:20|20998.13|20878.13|20996.24|20876.24|20998.13|20878.13|20995.92|20875.92|10
1631781150000|2021-09-16 08:32:30|20996.08|20876.08|20995.67|20875.67|20996.08|20876.08|20995.39|20875.39|10
1631781160000|2021-09-16 08:32:40|20995.18|20875.18|20990.3|20870.3|20995.18|20875.18|20990.3|20870.3|9
1631781170000|2021-09-16 08:32:50|20991.04|20871.04|20989.2|20869.2|20991.04|20871.04|20988.76|20868.76|10
1631781180000|2021-09-16 08:33:00|20989.46|20869.46|20988.12|20868.12|20989.46|20869.46|20987.49|20867.49|10
1631781190000|2021-09-16 08:33:10|20987.66|20867.66|20989.31|20869.31|20989.31|20869.31|20987.48|20867.48|10
1631781200000|2021-09-16 08:33:20|20989.73|20869.73|20990.46|20870.46|20990.46|20870.46|20989.7|20869.7|10
1631781210000|2021-09-16 08:33:30|20991.11|20871.11|20992.82|20872.82|20992.82|20872.82|20991.11|20871.11|10
1631781220000|2021-09-16 08:33:40|20993.12|20873.12|20994.98|20874.98|20994.98|20874.98|20993.12|20873.12|10
1631781230000|2021-09-16 08:33:50|20994.87|20874.87|20998.86|20878.86|20998.86|20878.86|20994.81|20874.81|10
1631781240000|2021-09-16 08:34:00|20998.93|20878.93|21003.85|20883.85|21003.85|20883.85|20998.93|20878.93|10
1631781250000|2021-09-16 08:34:10|21004.02|20884.02|21006.81|20886.81|21006.81|20886.81|21004.02|20884.02|9
1631781260000|2021-09-16 08:34:20|21007.11|20887.11|21001.89|20881.89|21007.16|20887.16|21001.89|20881.89|10
1631781270000|2021-09-16 08:34:30|21001.87|20881.87|20995.81|20875.81|21001.87|20881.87|20995.81|20875.81|10
1631781280000|2021-09-16 08:34:40|20997.43|20877.43|20994.75|20874.75|20997.43|20877.43|20994.75|20874.75|10
1631781290000|2021-09-16 08:34:50|20994.48|20874.48|20993.23|20873.23|20994.48|20874.48|20992.81|20872.81|10
1631781300000|2021-09-16 08:35:00|20993.82|20873.82|20991.76|20871.76|20994.37|20874.37|20991.76|20871.76|9
1631781310000|2021-09-16 08:35:10|20991.79|20871.79|20992.41|20872.41|20992.72|20872.72|20991.14|20871.14|10
1631781320000|2021-09-16 08:35:20|20993.16|20873.16|20995.42|20875.42|20995.43|20875.43|20993.16|20873.16|10
1631781330000|2021-09-16 08:35:30|20995.83|20875.83|20997.55|20877.55|20997.55|20877.55|20995.83|20875.83|9
1631781340000|2021-09-16 08:35:40|20997.59|20877.59|20999.19|20879.19|20999.73|20879.73|20997.47|20877.47|9
1631781350000|2021-09-16 08:35:50|20999.25|20879.25|20999.21|20879.21|20999.68|20879.68|20999.11|20879.11|10
1631781360000|2021-09-16 08:36:00|20999.4|20879.4|20999.64|20879.64|21000.39|20880.39|20999.4|20879.4|10
1631781370000|2021-09-16 08:36:10|20999.65|20879.65|21001.35|20881.35|21001.37|20881.37|20999.58|20879.58|10
1631781380000|2021-09-16 08:36:20|21002.04|20882.04|21004.63|20884.63|21004.63|20884.63|21002.04|20882.04|10
1631781390000|2021-09-16 08:36:30|21005.09|20885.09|21006.22|20886.22|21006.22|20886.22|21004.89|20884.89|10
1631781400000|2021-09-16 08:36:40|21006.19|20886.19|21009.12|20889.12|21009.17|20889.17|21006.19|20886.19|10
1631781410000|2021-09-16 08:36:50|21008.94|20888.94|21010.35|20890.35|21010.65|20890.65|21008.94|20888.94|10
1631781420000|2021-09-16 08:37:00|21010.29|20890.29|21012.02|20892.02|21012.18|20892.18|21009.58|20889.58|10
1631781430000|2021-09-16 08:37:10|21012.3|20892.3|21010.04|20890.04|21012.42|20892.42|21010.04|20890.04|10
1631781440000|2021-09-16 08:37:20|21010.29|20890.29|21008.41|20888.41|21010.29|20890.29|21008.41|20888.41|9
1631781450000|2021-09-16 08:37:30|21008.13|20888.13|21007.8|20887.8|21008.13|20888.13|21007.08|20887.08|9
1631781460000|2021-09-16 08:37:40|21007.88|20887.88|21006.29|20886.29|21008.02|20888.02|21006.23|20886.23|10
1631781470000|2021-09-16 08:37:50|21006.48|20886.48|21005.53|20885.53|21006.73|20886.73|21005.53|20885.53|9
1631781480000|2021-09-16 08:38:00|21005.22|20885.22|21007.86|20887.86|21007.86|20887.86|21005.08|20885.08|10
1631781490000|2021-09-16 08:38:10|21008.06|20888.06|21010.3|20890.3|21010.3|20890.3|21007.97|20887.97|10
1631781500000|2021-09-16 08:38:20|21010.23|20890.23|21013.58|20893.58|21013.58|20893.58|21009.63|20889.63|9
1631781510000|2021-09-16 08:38:30|21013.52|20893.52|21016.41|20896.41|21016.41|20896.41|21013.52|20893.52|9
1631781520000|2021-09-16 08:38:40|21017.45|20897.45|21018.87|20898.87|21018.87|20898.87|21017.22|20897.22|10
1631781530000|2021-09-16 08:38:50|21018.79|20898.79|21019.43|20899.43|21019.94|20899.94|21018.36|20898.36|8
1631781540000|2021-09-16 08:39:00|21019.64|20899.64|21018.32|20898.32|21019.79|20899.79|21018.11|20898.11|10
1631781550000|2021-09-16 08:39:10|21018.29|20898.29|21015.01|20895.01|21018.29|20898.29|21014.63|20894.63|10
1631781560000|2021-09-16 08:39:20|21014.83|20894.83|21015.29|20895.29|21015.68|20895.68|21014.49|20894.49|9
1631781570000|2021-09-16 08:39:30|21015.02|20895.02|21013.65|20893.65|21015.29|20895.29|21013.56|20893.56|10
1631781580000|2021-09-16 08:39:40|21013.61|20893.61|21014.48|20894.48|21015.27|20895.27|21013.54|20893.54|10
1631781590000|2021-09-16 08:39:50|21014.54|20894.54|21015.2|20895.2|21015.21|20895.21|21014.54|20894.54|9
1631781600000|2021-09-16 08:40:00|21015.52|20895.52|21015.31|20895.31|21015.52|20895.52|21014.81|20894.81|10
1631781610000|2021-09-16 08:40:10|21015.42|20895.42|21016.11|20896.11|21016.11|20896.11|21015.18|20895.18|10
1631781620000|2021-09-16 08:40:20|21017.23|20897.23|21016.43|20896.43|21017.29|20897.29|21016.16|20896.16|8
1631781630000|2021-09-16 08:40:30|21016.51|20896.51|21017.79|20897.79|21018.02|20898.02|21016.51|20896.51|10
1631781640000|2021-09-16 08:40:40|21017.71|20897.71|21018.48|20898.48|21018.52|20898.52|21017.71|20897.71|10
1631781650000|2021-09-16 08:40:50|21018.72|20898.72|21018.9|20898.9|21019.71|20899.71|21018.54|20898.54|10
1631781660000|2021-09-16 08:41:00|21018.86|20898.86|21019.35|20899.35|21019.35|20899.35|21017.88|20897.88|10
1631781670000|2021-09-16 08:41:10|21019.42|20899.42|21021.72|20901.72|21021.77|20901.77|21019.42|20899.42|10
1631781680000|2021-09-16 08:41:20|21021.78|20901.78|21022.85|20902.85|21023.7|20903.7|21021.46|20901.46|10
1631781690000|2021-09-16 08:41:30|21022.48|20902.48|21019.49|20899.49|21022.48|20902.48|21019.21|20899.21|10
1631781700000|2021-09-16 08:41:40|21019.29|20899.29|21017.25|20897.25|21019.44|20899.44|21017.25|20897.25|10
1631781710000|2021-09-16 08:41:50|21017.3|20897.3|21015.18|20895.18|21017.3|20897.3|21015.12|20895.12|10
1631781720000|2021-09-16 08:42:00|21015.03|20895.03|21014.66|20894.66|21015.03|20895.03|21014.18|20894.18|10
1631781730000|2021-09-16 08:42:10|21014.77|20894.77|21014.69|20894.69|21014.78|20894.78|21014.21|20894.21|9
1631781740000|2021-09-16 08:42:20|21014.92|20894.92|21014.84|20894.84|21015.93|20895.93|21014.63|20894.63|9
1631781750000|2021-09-16 08:42:30|21014.9|20894.9|21016.69|20896.69|21016.8|20896.8|21014.9|20894.9|10
1631781760000|2021-09-16 08:42:40|21017.4|20897.4|21016.65|20896.65|21017.55|20897.55|21016.63|20896.63|9
1631781770000|2021-09-16 08:42:50|21016.66|20896.66|21016.75|20896.75|21017.33|20897.33|21016.46|20896.46|9
1631781780000|2021-09-16 08:43:00|21016.94|20896.94|21017.1|20897.1|21017.13|20897.13|21016.14|20896.14|10
1631781790000|2021-09-16 08:43:10|21017.11|20897.11|21016.01|20896.01|21017.85|20897.85|21016.01|20896.01|10
1631781800000|2021-09-16 08:43:20|21015.78|20895.78|21016.18|20896.18|21016.35|20896.35|21015.78|20895.78|9
1631781810000|2021-09-16 08:43:30|21016.27|20896.27|21015.58|20895.58|21016.27|20896.27|21015.58|20895.58|10
1631781820000|2021-09-16 08:43:40|21015.61|20895.61|21016.96|20896.96|21016.96|20896.96|21015.31|20895.31|9
1631781830000|2021-09-16 08:43:50|21017.03|20897.03|21018.16|20898.16|21018.16|20898.16|21016.88|20896.88|10
1631781840000|2021-09-16 08:44:00|21018.14|20898.14|21016.69|20896.69|21018.14|20898.14|21016.24|20896.24|10
1631781850000|2021-09-16 08:44:10|21016.76|20896.76|21015.25|20895.25|21016.76|20896.76|21015.25|20895.25|10
1631781860000|2021-09-16 08:44:20|21015.19|20895.19|21015.02|20895.02|21015.96|20895.96|21014.78|20894.78|10
1631781870000|2021-09-16 08:44:30|21015.03|20895.03|21013.7|20893.7|21015.24|20895.24|21013.56|20893.56|10
1631781880000|2021-09-16 08:44:40|21013.52|20893.52|21012.58|20892.58|21013.52|20893.52|21012.58|20892.58|10
1631781890000|2021-09-16 08:44:50|21012.6|20892.6|21014.78|20894.78|21014.78|20894.78|21012.6|20892.6|10
1631781900000|2021-09-16 08:45:00|21014.68|20894.68|21015.14|20895.14|21015.14|20895.14|21014.28|20894.28|10
1631781910000|2021-09-16 08:45:10|21014.77|20894.77|21015.39|20895.39|21015.71|20895.71|21014.77|20894.77|9
1631781920000|2021-09-16 08:45:20|21014.79|20894.79|21014.9|20894.9|21015|20895|21014.57|20894.57|10
1631781930000|2021-09-16 08:45:30|21014.83|20894.83|21017.48|20897.48|21018.22|20898.22|21014.83|20894.83|10
1631781940000|2021-09-16 08:45:40|21017.44|20897.44|21022.2|20902.2|21022.2|20902.2|21017.44|20897.44|9
1631781950000|2021-09-16 08:45:50|21022.33|20902.33|21023.94|20903.94|21023.94|20903.94|21022.22|20902.22|10
1631781960000|2021-09-16 08:46:00|21024.16|20904.16|21024.75|20904.75|21024.75|20904.75|21023.89|20903.89|9
1631781970000|2021-09-16 08:46:10|21024.08|20904.08|21024.5|20904.5|21024.67|20904.67|21023.51|20903.51|10
1631781980000|2021-09-16 08:46:20|21024.51|20904.51|21021.3|20901.3|21024.81|20904.81|21021.3|20901.3|9
1631781990000|2021-09-16 08:46:30|21021.04|20901.04|21016.61|20896.61|21021.04|20901.04|21016.61|20896.61|10
1631782000000|2021-09-16 08:46:40|21016.51|20896.51|21011.9|20891.9|21016.51|20896.51|21011.9|20891.9|10
1631782010000|2021-09-16 08:46:50|21012.11|20892.11|21007.05|20887.05|21012.11|20892.11|21007.05|20887.05|9
1631782020000|2021-09-16 08:47:00|21007.2|20887.2|21004.59|20884.59|21007.2|20887.2|21004.59|20884.59|10
1631782030000|2021-09-16 08:47:10|21004.46|20884.46|21003.96|20883.96|21004.46|20884.46|21003.34|20883.34|10
1631782040000|2021-09-16 08:47:20|21003.97|20883.97|21011.44|20891.44|21011.44|20891.44|21003.97|20883.97|10
1631782050000|2021-09-16 08:47:30|21011.47|20891.47|21014.07|20894.07|21014.09|20894.09|21011.47|20891.47|10
1631782060000|2021-09-16 08:47:40|21013.66|20893.66|21016.08|20896.08|21016.08|20896.08|21013.11|20893.11|10
1631782070000|2021-09-16 08:47:50|21016.29|20896.29|21018.57|20898.57|21018.57|20898.57|21016.29|20896.29|10
1631782080000|2021-09-16 08:48:00|21019.11|20899.11|21020.82|20900.82|21020.97|20900.97|21019.11|20899.11|9
1631782090000|2021-09-16 08:48:10|21020.81|20900.81|21020.34|20900.34|21020.81|20900.81|21019.67|20899.67|9
1631782100000|2021-09-16 08:48:20|21020.97|20900.97|21022.54|20902.54|21022.54|20902.54|21020.58|20900.58|10
1631782110000|2021-09-16 08:48:30|21022.43|20902.43|21021.86|20901.86|21022.43|20902.43|21021.68|20901.68|9
1631782120000|2021-09-16 08:48:40|21021.89|20901.89|21022.74|20902.74|21022.74|20902.74|21021.89|20901.89|9
1631782130000|2021-09-16 08:48:50|21022.72|20902.72|21020.79|20900.79|21022.72|20902.72|21020.6|20900.6|10
1631782140000|2021-09-16 08:49:00|21020.66|20900.66|21020.31|20900.31|21021.05|20901.05|21020.18|20900.18|10
1631782150000|2021-09-16 08:49:10|21020.33|20900.33|21020.8|20900.8|21021.49|20901.49|21020.33|20900.33|9
1631782160000|2021-09-16 08:49:20|21020.64|20900.64|21020.9|20900.9|21020.95|20900.95|21020.62|20900.62|9
1631782170000|2021-09-16 08:49:30|21021.97|20901.97|21024.68|20904.68|21024.68|20904.68|21021.97|20901.97|10
1631782180000|2021-09-16 08:49:40|21024.67|20904.67|21027.05|20907.05|21027.49|20907.49|21024.67|20904.67|9
1631782190000|2021-09-16 08:49:50|21027.23|20907.23|21027.7|20907.7|21027.99|20907.99|21027.23|20907.23|9
1631782200000|2021-09-16 08:50:00|21027.48|20907.48|21038.72|20918.72|21038.72|20918.72|21027.48|20907.48|9
1631782210000|2021-09-16 08:50:10|21040|20920|21042.47|20922.47|21042.55|20922.55|21040|20920|10
1631782220000|2021-09-16 08:50:20|21042.65|20922.65|21048.69|20928.69|21049.18|20929.18|21042.65|20922.65|10
1631782230000|2021-09-16 08:50:30|21049.85|20929.85|21049.54|20929.54|21050.9|20930.9|21049.54|20929.54|10
1631782240000|2021-09-16 08:50:40|21049.6|20929.6|21049.8|20929.8|21049.8|20929.8|21048.98|20928.98|9
1631782250000|2021-09-16 08:50:50|21050.07|20930.07|21051.76|20931.76|21051.76|20931.76|21049.84|20929.84|10
1631782260000|2021-09-16 08:51:00|21051.79|20931.79|21054.6|20934.6|21054.6|20934.6|21051.79|20931.79|9
1631782270000|2021-09-16 08:51:10|21054.82|20934.82|21057.99|20937.99|21057.99|20937.99|21054.1|20934.1|9
1631782280000|2021-09-16 08:51:20|21057.86|20937.86|21060.79|20940.79|21061|20941|21057.86|20937.86|10
1631782290000|2021-09-16 08:51:30|21060.84|20940.84|21064.46|20944.46|21064.46|20944.46|21060.84|20940.84|10
1631782300000|2021-09-16 08:51:40|21064.27|20944.27|21066.99|20946.99|21066.99|20946.99|21064.27|20944.27|10
1631782310000|2021-09-16 08:51:50|21068.22|20948.22|21067.68|20947.68|21068.87|20948.87|21067.43|20947.43|10
1631782320000|2021-09-16 08:52:00|21067.64|20947.64|21067.78|20947.78|21068.73|20948.73|21067.64|20947.64|10
1631782330000|2021-09-16 08:52:10|21067.74|20947.74|21068.06|20948.06|21068.55|20948.55|21067.59|20947.59|10
1631782340000|2021-09-16 08:52:20|21068.16|20948.16|21067.39|20947.39|21068.22|20948.22|21067.23|20947.23|9
1631782350000|2021-09-16 08:52:30|21066.61|20946.61|21067.13|20947.13|21067.13|20947.13|21066.29|20946.29|10
1631782360000|2021-09-16 08:52:40|21067.37|20947.37|21065.43|20945.43|21067.56|20947.56|21065.43|20945.43|10
1631782370000|2021-09-16 08:52:50|21065.28|20945.28|21059.86|20939.86|21065.28|20945.28|21059.73|20939.73|10
1631782380000|2021-09-16 08:53:00|21059.33|20939.33|21058.8|20938.8|21059.33|20939.33|21058.71|20938.71|9
1631782390000|2021-09-16 08:53:10|21058.08|20938.08|21056.18|20936.18|21058.08|20938.08|21056.18|20936.18|10
1631782400000|2021-09-16 08:53:20|21055.89|20935.89|21054|20934|21055.9|20935.9|21054|20934|9
1631782410000|2021-09-16 08:53:30|21054.69|20934.69|21053.77|20933.77|21054.69|20934.69|21053.77|20933.77|9
1631782420000|2021-09-16 08:53:40|21053.82|20933.82|21052.92|20932.92|21053.82|20933.82|21052.9|20932.9|8
1631782430000|2021-09-16 08:53:50|21052.85|20932.85|21052.91|20932.91|21052.91|20932.91|21052.02|20932.02|8
1631782440000|2021-09-16 08:54:00|21052.99|20932.99|21052.61|20932.61|21053.09|20933.09|21052.61|20932.61|10
1631782450000|2021-09-16 08:54:10|21052.08|20932.08|21049.46|20929.46|21052.1|20932.1|21049.46|20929.46|9
1631782460000|2021-09-16 08:54:20|21049.28|20929.28|21046.63|20926.63|21049.28|20929.28|21046.63|20926.63|9
1631782470000|2021-09-16 08:54:30|21046.64|20926.64|21042.93|20922.93|21046.64|20926.64|21042.39|20922.39|10
1631782480000|2021-09-16 08:54:40|21042.09|20922.09|21041.69|20921.69|21042.46|20922.46|21040.95|20920.95|10
1631782490000|2021-09-16 08:54:50|21042.21|20922.21|21044.76|20924.76|21044.82|20924.82|21042.21|20922.21|10
1631782500000|2021-09-16 08:55:00|21044.79|20924.79|21045.59|20925.59|21045.89|20925.89|21044.79|20924.79|10
1631782510000|2021-09-16 08:55:10|21045.04|20925.04|21043.85|20923.85|21045.04|20925.04|21043.73|20923.73|10
1631782520000|2021-09-16 08:55:20|21044.03|20924.03|21043.42|20923.42|21044.89|20924.89|21043.42|20923.42|10
1631782530000|2021-09-16 08:55:30|21042.83|20922.83|21041.62|20921.62|21042.98|20922.98|21041.6|20921.6|10
1631782540000|2021-09-16 08:55:40|21041.16|20921.16|21040.97|20920.97|21041.52|20921.52|21040.8|20920.8|9
1631782550000|2021-09-16 08:55:50|21040.88|20920.88|21040.34|20920.34|21040.88|20920.88|21040.34|20920.34|10
1631782560000|2021-09-16 08:56:00|21040.05|20920.05|21040.17|20920.17|21040.4|20920.4|21039.75|20919.75|10
1631782570000|2021-09-16 08:56:10|21040.3|20920.3|21042.63|20922.63|21042.63|20922.63|21040.26|20920.26|8
1631782580000|2021-09-16 08:56:20|21042.64|20922.64|21041.29|20921.29|21043.86|20923.86|21041.24|20921.24|8
1631782590000|2021-09-16 08:56:30|21041.12|20921.12|21036.36|20916.36|21041.41|20921.41|21036.36|20916.36|10
1631782600000|2021-09-16 08:56:40|21035.8|20915.8|21030.41|20910.41|21035.98|20915.98|21030.41|20910.41|9
1631782610000|2021-09-16 08:56:50|21030.69|20910.69|21029.11|20909.11|21030.69|20910.69|21029.11|20909.11|10
1631782620000|2021-09-16 08:57:00|21027.7|20907.7|21023.01|20903.01|21027.7|20907.7|21022.98|20902.98|10
1631782630000|2021-09-16 08:57:10|21023.02|20903.02|21024.41|20904.41|21024.62|20904.62|21023.02|20903.02|10
1631782640000|2021-09-16 08:57:20|21024.51|20904.51|21025.39|20905.39|21025.39|20905.39|21024.51|20904.51|10
1631782650000|2021-09-16 08:57:30|21025.44|20905.44|21023.25|20903.25|21025.46|20905.46|21023.1|20903.1|10
1631782660000|2021-09-16 08:57:40|21022.98|20902.98|21019.32|20899.32|21023.53|20903.53|21019.32|20899.32|10
1631782670000|2021-09-16 08:57:50|21019.03|20899.03|21019.58|20899.58|21020.2|20900.2|21019.03|20899.03|9
1631782680000|2021-09-16 08:58:00|21019.79|20899.79|21016.76|20896.76|21019.79|20899.79|21016.76|20896.76|10
1631782690000|2021-09-16 08:58:10|21016.64|20896.64|21014.44|20894.44|21017.22|20897.22|21014.44|20894.44|10
1631782700000|2021-09-16 08:58:20|21014.06|20894.06|21014.19|20894.19|21014.19|20894.19|21012.14|20892.14|8
1631782710000|2021-09-16 08:58:30|21013.9|20893.9|21015.8|20895.8|21015.8|20895.8|21013.58|20893.58|10
1631782720000|2021-09-16 08:58:40|21015.76|20895.76|21016.38|20896.38|21016.53|20896.53|21015.76|20895.76|10
1631782730000|2021-09-16 08:58:50|21016|20896|21014.45|20894.45|21016|20896|21014.45|20894.45|9
1631782740000|2021-09-16 08:59:00|21014.38|20894.38|21014.29|20894.29|21014.52|20894.52|21013.94|20893.94|9
1631782750000|2021-09-16 08:59:10|21014.17|20894.17|21013.02|20893.02|21014.26|20894.26|21013.02|20893.02|8
1631782760000|2021-09-16 08:59:20|21013.11|20893.11|21012.48|20892.48|21013.12|20893.12|21012.28|20892.28|10
1631782770000|2021-09-16 08:59:30|21012.54|20892.54|21015.17|20895.17|21015.86|20895.86|21012.54|20892.54|10
1631782780000|2021-09-16 08:59:40|21015.35|20895.35|21016.22|20896.22|21016.29|20896.29|21014.82|20894.82|9
1631782790000|2021-09-16 08:59:50|21017.08|20897.08|21018.18|20898.18|21018.18|20898.18|21016.48|20896.48|9
1631782800000|2021-09-16 09:00:00|21018.46|20898.46|21016.43|20896.43|21018.73|20898.73|21016.43|20896.43|10
1631782810000|2021-09-16 09:00:10|21014.46|20894.46|21011.19|20891.19|21014.46|20894.46|21011.19|20891.19|10
1631782820000|2021-09-16 09:00:20|21011|20891|21008.76|20888.76|21011|20891|21008.76|20888.76|10
1631782830000|2021-09-16 09:00:30|21008.69|20888.69|21006.95|20886.95|21008.69|20888.69|21006.95|20886.95|10
1631782840000|2021-09-16 09:00:40|21006.74|20886.74|21006.33|20886.33|21006.74|20886.74|21005.48|20885.48|9
1631782850000|2021-09-16 09:00:50|21006.59|20886.59|21006.57|20886.57|21006.93|20886.93|21006.33|20886.33|10
1631782860000|2021-09-16 09:01:00|21006.53|20886.53|21004.77|20884.77|21006.53|20886.53|21004.77|20884.77|10
1631782870000|2021-09-16 09:01:10|21004.25|20884.25|21006.13|20886.13|21006.45|20886.45|21004|20884|10
1631782880000|2021-09-16 09:01:20|21005.94|20885.94|21008.34|20888.34|21008.34|20888.34|21005.83|20885.83|9
1631782890000|2021-09-16 09:01:30|21008.37|20888.37|21006.26|20886.26|21008.37|20888.37|21006.23|20886.23|9
1631782900000|2021-09-16 09:01:40|21006.24|20886.24|21004.63|20884.63|21006.37|20886.37|21004.63|20884.63|10
1631782910000|2021-09-16 09:01:50|21004.49|20884.49|21004.17|20884.17|21004.81|20884.81|21004.16|20884.16|9
1631782920000|2021-09-16 09:02:00|21004.74|20884.74|21003.58|20883.58|21005.79|20885.79|21003.58|20883.58|10
1631782930000|2021-09-16 09:02:10|21003.07|20883.07|21003.74|20883.74|21003.74|20883.74|21002.96|20882.96|9
1631782940000|2021-09-16 09:02:20|21004.04|20884.04|21002.18|20882.18|21004.04|20884.04|21001.9|20881.9|10
1631782950000|2021-09-16 09:02:30|21002.74|20882.74|21008.05|20888.05|21008.05|20888.05|21002.74|20882.74|9
1631782960000|2021-09-16 09:02:40|21008.16|20888.16|21008.98|20888.98|21008.98|20888.98|21008.16|20888.16|8
1631782970000|2021-09-16 09:02:50|21008.91|20888.91|21007.75|20887.75|21008.91|20888.91|21007.74|20887.74|10
1631782980000|2021-09-16 09:03:00|21007.62|20887.62|21006.78|20886.78|21007.72|20887.72|21006.78|20886.78|10
1631782990000|2021-09-16 09:03:10|21007.17|20887.17|21005.17|20885.17|21007.24|20887.24|21005.12|20885.12|10
1631783000000|2021-09-16 09:03:20|21005.15|20885.15|21004.19|20884.19|21005.15|20885.15|21004.02|20884.02|10
1631783010000|2021-09-16 09:03:30|21004.36|20884.36|21002.14|20882.14|21004.36|20884.36|21002.14|20882.14|8
1631783020000|2021-09-16 09:03:40|21002.23|20882.23|21002.13|20882.13|21002.73|20882.73|21001|20881|10
1631783030000|2021-09-16 09:03:50|21002.28|20882.28|21001.98|20881.98|21002.28|20882.28|21001.04|20881.04|10
1631783040000|2021-09-16 09:04:00|21002.06|20882.06|20999.21|20879.21|21002.06|20882.06|20999.21|20879.21|9
1631783050000|2021-09-16 09:04:10|20998.87|20878.87|20996.84|20876.84|20998.87|20878.87|20996.7|20876.7|9
1631783060000|2021-09-16 09:04:20|20997.06|20877.06|20994.92|20874.92|20997.06|20877.06|20994.92|20874.92|8
1631783070000|2021-09-16 09:04:30|20994.28|20874.28|20992.3|20872.3|20994.28|20874.28|20990.54|20870.54|9
1631783080000|2021-09-16 09:04:40|20992.66|20872.66|20992.16|20872.16|20993.63|20873.63|20991.77|20871.77|9
1631783090000|2021-09-16 09:04:50|20992.62|20872.62|20993.56|20873.56|20993.86|20873.86|20992.21|20872.21|8
1631783100000|2021-09-16 09:05:00|20993.4|20873.4|20992.47|20872.47|20993.4|20873.4|20992.37|20872.37|10
1631783110000|2021-09-16 09:05:10|20992.63|20872.63|20995.82|20875.82|20995.82|20875.82|20992.28|20872.28|10
1631783120000|2021-09-16 09:05:20|20996.01|20876.01|20996.94|20876.94|20997.53|20877.53|20996.01|20876.01|9
1631783130000|2021-09-16 09:05:30|20997.35|20877.35|20999.49|20879.49|20999.49|20879.49|20996.41|20876.41|10
1631783140000|2021-09-16 09:05:40|21000.66|20880.66|21005.15|20885.15|21005.15|20885.15|21000.66|20880.66|10
1631783150000|2021-09-16 09:05:50|21005.65|20885.65|21007.11|20887.11|21007.11|20887.11|21005.65|20885.65|7
1631783160000|2021-09-16 09:06:00|21007.44|20887.44|21006.27|20886.27|21007.44|20887.44|21006.24|20886.24|10
1631783170000|2021-09-16 09:06:10|21006.4|20886.4|21004.59|20884.59|21006.4|20886.4|21004.59|20884.59|9
1631783180000|2021-09-16 09:06:20|21004.43|20884.43|21001.6|20881.6|21004.54|20884.54|21001.6|20881.6|10
1631783190000|2021-09-16 09:06:30|21002.56|20882.56|21001.8|20881.8|21003.03|20883.03|21001.8|20881.8|8
1631783200000|2021-09-16 09:06:40|21001.68|20881.68|21003.18|20883.18|21003.18|20883.18|21001.64|20881.64|9
1631783210000|2021-09-16 09:06:50|21002.78|20882.78|21000.97|20880.97|21002.78|20882.78|21000.69|20880.69|10
1631783220000|2021-09-16 09:07:00|21001|20881|21002.06|20882.06|21002.06|20882.06|21000.48|20880.48|10
1631783230000|2021-09-16 09:07:10|21002.49|20882.49|21002.73|20882.73|21003.41|20883.41|21002.49|20882.49|10
1631783240000|2021-09-16 09:07:20|21002.69|20882.69|20999.89|20879.89|21002.69|20882.69|20998.61|20878.61|10
1631783250000|2021-09-16 09:07:30|21000.13|20880.13|20997.33|20877.33|21000.13|20880.13|20997.25|20877.25|10
1631783260000|2021-09-16 09:07:40|20997.31|20877.31|20994.97|20874.97|20999.43|20879.43|20994.81|20874.81|10
1631783270000|2021-09-16 09:07:50|20994.68|20874.68|20995.45|20875.45|20995.94|20875.94|20994.41|20874.41|8
1631783280000|2021-09-16 09:08:00|20995.53|20875.53|21002.51|20882.51|21002.51|20882.51|20995.53|20875.53|10
1631783290000|2021-09-16 09:08:10|21002.11|20882.11|21000.5|20880.5|21002.19|20882.19|21000.5|20880.5|10
1631783300000|2021-09-16 09:08:20|21000.41|20880.41|21001.41|20881.41|21001.41|20881.41|20999.96|20879.96|9
1631783310000|2021-09-16 09:08:30|21001.55|20881.55|21002.05|20882.05|21002.27|20882.27|21001.37|20881.37|8
1631783320000|2021-09-16 09:08:40|21002.52|20882.52|21002.28|20882.28|21003.02|20883.02|21002.28|20882.28|9
1631783330000|2021-09-16 09:08:50|21003.39|20883.39|21005.06|20885.06|21005.06|20885.06|21003.39|20883.39|10
1631783340000|2021-09-16 09:09:00|21005.07|20885.07|21006.22|20886.22|21006.39|20886.39|21005.07|20885.07|10
1631783350000|2021-09-16 09:09:10|21005.42|20885.42|21005.52|20885.52|21005.76|20885.76|21005.42|20885.42|8
1631783360000|2021-09-16 09:09:20|21005.81|20885.81|21006.5|20886.5|21006.75|20886.75|21005.79|20885.79|8
1631783370000|2021-09-16 09:09:30|21006.94|20886.94|21008.82|20888.82|21008.82|20888.82|21006.94|20886.94|8
1631783380000|2021-09-16 09:09:40|21008.46|20888.46|21009.45|20889.45|21009.45|20889.45|21008.2|20888.2|9
1631783390000|2021-09-16 09:09:50|21010.49|20890.49|21013.05|20893.05|21013.05|20893.05|21010.49|20890.49|9
1631783400000|2021-09-16 09:10:00|21013.18|20893.18|21016.55|20896.55|21016.71|20896.71|21013.09|20893.09|10
1631783410000|2021-09-16 09:10:10|21016.86|20896.86|21022.12|20902.12|21022.27|20902.27|21016.86|20896.86|10
1631783420000|2021-09-16 09:10:20|21022.11|20902.11|21024.6|20904.6|21024.6|20904.6|21022.11|20902.11|10
1631783430000|2021-09-16 09:10:30|21024.56|20904.56|21025.29|20905.29|21025.29|20905.29|21024.56|20904.56|9
1631783440000|2021-09-16 09:10:40|21027.13|20907.13|21026.76|20906.76|21027.98|20907.98|21026.76|20906.76|10
1631783450000|2021-09-16 09:10:50|21027.93|20907.93|21025.01|20905.01|21027.93|20907.93|21025|20905|10
1631783460000|2021-09-16 09:11:00|21025.19|20905.19|21021.95|20901.95|21025.19|20905.19|21021.95|20901.95|10
1631783470000|2021-09-16 09:11:10|21022.06|20902.06|21018.73|20898.73|21022.06|20902.06|21018.73|20898.73|10
1631783480000|2021-09-16 09:11:20|21018.83|20898.83|21016.74|20896.74|21018.83|20898.83|21016.59|20896.59|10
1631783490000|2021-09-16 09:11:30|21016.32|20896.32|21015.64|20895.64|21016.32|20896.32|21015.61|20895.61|9
1631783500000|2021-09-16 09:11:40|21015.35|20895.35|21012.21|20892.21|21015.35|20895.35|21012.21|20892.21|10
1631783510000|2021-09-16 09:11:50|21012.22|20892.22|21011.78|20891.78|21012.76|20892.76|21011.78|20891.78|9
1631783520000|2021-09-16 09:12:00|21011.8|20891.8|21011.78|20891.78|21012.13|20892.13|21011.13|20891.13|10
1631783530000|2021-09-16 09:12:10|21011.81|20891.81|21011.39|20891.39|21011.94|20891.94|21010.87|20890.87|9
1631783540000|2021-09-16 09:12:20|21011.84|20891.84|21012.21|20892.21|21012.86|20892.86|21011.84|20891.84|10
1631783550000|2021-09-16 09:12:30|21012.65|20892.65|21014.24|20894.24|21014.27|20894.27|21012.65|20892.65|10
1631783560000|2021-09-16 09:12:40|21020.11|20900.11|21026.21|20906.21|21026.25|20906.25|21020.11|20900.11|10
1631783570000|2021-09-16 09:12:50|21030.16|20910.16|21041.68|20921.68|21041.68|20921.68|21030.16|20910.16|10
1631783580000|2021-09-16 09:13:00|21041.92|20921.92|21044.58|20924.58|21044.58|20924.58|21034.21|20914.21|10
1631783590000|2021-09-16 09:13:10|21045.33|20925.33|21053.73|20933.73|21053.73|20933.73|21045.33|20925.33|10
1631783600000|2021-09-16 09:13:20|21054.46|20934.46|21057.71|20937.71|21057.71|20937.71|21053.28|20933.28|10
1631783610000|2021-09-16 09:13:30|21058.8|20938.8|21065.77|20945.77|21065.77|20945.77|21058.8|20938.8|10
1631783620000|2021-09-16 09:13:40|21066.43|20946.43|21073.42|20953.42|21073.42|20953.42|21066.43|20946.43|10
1631783630000|2021-09-16 09:13:50|21073.7|20953.7|21076.85|20956.85|21076.85|20956.85|21073.7|20953.7|10
1631783640000|2021-09-16 09:14:00|21077|20957|21073.8|20953.8|21077|20957|21073.32|20953.32|10
1631783650000|2021-09-16 09:14:10|21074.42|20954.42|21073.04|20953.04|21074.5|20954.5|21073.04|20953.04|10
1631783660000|2021-09-16 09:14:20|21070.59|20950.59|21071.57|20951.57|21071.84|20951.84|21069.12|20949.12|10
1631783670000|2021-09-16 09:14:30|21072.12|20952.12|21078.43|20958.43|21078.43|20958.43|21070.64|20950.64|10
1631783680000|2021-09-16 09:14:40|21078.52|20958.52|21077.9|20957.9|21079.63|20959.63|21077.49|20957.49|10
1631783690000|2021-09-16 09:14:50|21078.43|20958.43|21077.95|20957.95|21079.37|20959.37|21077.95|20957.95|10
1631783700000|2021-09-16 09:15:00|21077.91|20957.91|21077.17|20957.17|21079.18|20959.18|21077.17|20957.17|9
1631783710000|2021-09-16 09:15:10|21077.28|20957.28|21075.04|20955.04|21077.28|20957.28|21075.04|20955.04|10
1631783720000|2021-09-16 09:15:20|21074.95|20954.95|21076.06|20956.06|21076.35|20956.35|21073.35|20953.35|10
1631783730000|2021-09-16 09:15:30|21076.03|20956.03|21076.05|20956.05|21076.43|20956.43|21076.03|20956.03|10
1631783740000|2021-09-16 09:15:40|21075.49|20955.49|21074.65|20954.65|21075.49|20955.49|21073.73|20953.73|10
1631783750000|2021-09-16 09:15:50|21074.32|20954.32|21073.75|20953.75|21074.75|20954.75|21073.75|20953.75|9
1631783760000|2021-09-16 09:16:00|21072.88|20952.88|21073.07|20953.07|21073.98|20953.98|21072.74|20952.74|10
1631783770000|2021-09-16 09:16:10|21073.11|20953.11|21076.08|20956.08|21076.08|20956.08|21073.05|20953.05|10
1631783780000|2021-09-16 09:16:20|21076.49|20956.49|21073.05|20953.05|21076.98|20956.98|21073.05|20953.05|9
1631783790000|2021-09-16 09:16:30|21072.64|20952.64|21071.48|20951.48|21073.39|20953.39|21071.21|20951.21|10
1631783800000|2021-09-16 09:16:40|21071.13|20951.13|21068.23|20948.23|21071.13|20951.13|21068.23|20948.23|9
1631783810000|2021-09-16 09:16:50|21067.61|20947.61|21064.43|20944.43|21067.61|20947.61|21064.43|20944.43|9
1631783820000|2021-09-16 09:17:00|21064.47|20944.47|21065.09|20945.09|21065.44|20945.44|21064.47|20944.47|10
1631783830000|2021-09-16 09:17:10|21064.97|20944.97|21061.26|20941.26|21065.27|20945.27|21061.08|20941.08|10
1631783840000|2021-09-16 09:17:20|21060.58|20940.58|21055.59|20935.59|21060.58|20940.58|21055.59|20935.59|9
1631783850000|2021-09-16 09:17:30|21054.87|20934.87|21052.7|20932.7|21054.87|20934.87|21052.26|20932.26|10
1631783860000|2021-09-16 09:17:40|21052.71|20932.71|21052.6|20932.6|21053.12|20933.12|21052.51|20932.51|10
1631783870000|2021-09-16 09:17:50|21052.47|20932.47|21052.67|20932.67|21052.9|20932.9|21052.25|20932.25|9
1631783880000|2021-09-16 09:18:00|21052.73|20932.73|21051.66|20931.66|21053.74|20933.74|21051.66|20931.66|10
1631783890000|2021-09-16 09:18:10|21051.8|20931.8|21048.29|20928.29|21051.94|20931.94|21048.29|20928.29|9
1631783900000|2021-09-16 09:18:20|21048.1|20928.1|21047.61|20927.61|21048.16|20928.16|21047.11|20927.11|9
1631783910000|2021-09-16 09:18:30|21048.02|20928.02|21052.17|20932.17|21052.31|20932.31|21048.02|20928.02|10
1631783920000|2021-09-16 09:18:40|21052.85|20932.85|21055.08|20935.08|21055.19|20935.19|21052.31|20932.31|10
1631783930000|2021-09-16 09:18:50|21055.37|20935.37|21060.35|20940.35|21060.35|20940.35|21055.24|20935.24|10
1631783940000|2021-09-16 09:19:00|21060.56|20940.56|21061.34|20941.34|21061.53|20941.53|21060.27|20940.27|10
1631783950000|2021-09-16 09:19:10|21060.98|20940.98|21061.98|20941.98|21061.98|20941.98|21060.37|20940.37|9
1631783960000|2021-09-16 09:19:20|21062.27|20942.27|21061.06|20941.06|21062.4|20942.4|21061.06|20941.06|10
1631783970000|2021-09-16 09:19:30|21062.94|20942.94|21066.91|20946.91|21066.92|20946.92|21062.94|20942.94|10
1631783980000|2021-09-16 09:19:40|21066.14|20946.14|21066.05|20946.05|21066.62|20946.62|21065.99|20945.99|10
1631783990000|2021-09-16 09:19:50|21066.09|20946.09|21067.14|20947.14|21067.99|20947.99|21066.09|20946.09|10
1631784000000|2021-09-16 09:20:00|21067.17|20947.17|21064.12|20944.12|21067.47|20947.47|21064.12|20944.12|10
1631784010000|2021-09-16 09:20:10|21062.66|20942.66|21055.71|20935.71|21062.66|20942.66|21055.71|20935.71|10
1631784020000|2021-09-16 09:20:20|21055.33|20935.33|21053.27|20933.27|21055.33|20935.33|21053.27|20933.27|10
1631784030000|2021-09-16 09:20:30|21052.72|20932.72|21047.53|20927.53|21052.72|20932.72|21047.53|20927.53|10
1631784040000|2021-09-16 09:20:40|21046.72|20926.72|21040.93|20920.93|21046.86|20926.86|21040.93|20920.93|10
1631784050000|2021-09-16 09:20:50|21040.77|20920.77|21038.44|20918.44|21040.77|20920.77|21037.78|20917.78|10
1631784060000|2021-09-16 09:21:00|21038.09|20918.09|21037.36|20917.36|21038.23|20918.23|21036.09|20916.09|10
1631784070000|2021-09-16 09:21:10|21037.42|20917.42|21037.53|20917.53|21038.04|20918.04|21037.22|20917.22|10
1631784080000|2021-09-16 09:21:20|21036.56|20916.56|21037.69|20917.69|21037.69|20917.69|21036.49|20916.49|8
1631784090000|2021-09-16 09:21:30|21038.02|20918.02|21040.41|20920.41|21040.53|20920.53|21037.91|20917.91|10
1631784100000|2021-09-16 09:21:40|21040.62|20920.62|21041.34|20921.34|21041.34|20921.34|21040.11|20920.11|8
1631784110000|2021-09-16 09:21:50|21041.63|20921.63|21043.17|20923.17|21043.17|20923.17|21040.98|20920.98|10
1631784120000|2021-09-16 09:22:00|21042.87|20922.87|21041.32|20921.32|21043.02|20923.02|21041.12|20921.12|9
1631784130000|2021-09-16 09:22:10|21039.31|20919.31|21030.43|20910.43|21039.31|20919.31|21030.43|20910.43|10
1631784140000|2021-09-16 09:22:20|21027.6|20907.6|21019.78|20899.78|21027.6|20907.6|21019.78|20899.78|10
1631784150000|2021-09-16 09:22:30|21019.43|20899.43|21016.89|20896.89|21019.49|20899.49|21016.89|20896.89|10
1631784160000|2021-09-16 09:22:40|21016.49|20896.49|21014.21|20894.21|21016.8|20896.8|21013.93|20893.93|10
1631784170000|2021-09-16 09:22:50|21014.15|20894.15|21012.95|20892.95|21014.25|20894.25|21012.63|20892.63|10
1631784180000|2021-09-16 09:23:00|21013.12|20893.12|21017.1|20897.1|21017.1|20897.1|21013.12|20893.12|10
1631784190000|2021-09-16 09:23:10|21017.16|20897.16|21022.7|20902.7|21022.7|20902.7|21017|20897|10
1631784200000|2021-09-16 09:23:20|21023.22|20903.22|21028.75|20908.75|21028.75|20908.75|21023.22|20903.22|10
1631784210000|2021-09-16 09:23:30|21028.5|20908.5|21030.97|20910.97|21031.34|20911.34|21028.5|20908.5|10
1631784220000|2021-09-16 09:23:40|21030.92|20910.92|21033.42|20913.42|21033.42|20913.42|21030.92|20910.92|9
1631784230000|2021-09-16 09:23:50|21033.53|20913.53|21042.92|20922.92|21042.92|20922.92|21033.53|20913.53|10
1631784240000|2021-09-16 09:24:00|21043.33|20923.33|21052.3|20932.3|21052.3|20932.3|21043.33|20923.33|9
1631784250000|2021-09-16 09:24:10|21052.94|20932.94|21058.01|20938.01|21058.01|20938.01|21052.94|20932.94|10
1631784260000|2021-09-16 09:24:20|21059.21|20939.21|21061.27|20941.27|21061.27|20941.27|21058.36|20938.36|10
1631784270000|2021-09-16 09:24:30|21062.11|20942.11|21062.29|20942.29|21063.44|20943.44|21062.09|20942.09|10
1631784280000|2021-09-16 09:24:40|21062.24|20942.24|21060.22|20940.22|21062.47|20942.47|21060.06|20940.06|10
1631784290000|2021-09-16 09:24:50|21060.33|20940.33|21061.83|20941.83|21062.11|20942.11|21060.02|20940.02|8
1631784300000|2021-09-16 09:25:00|21061.95|20941.95|21062.89|20942.89|21062.89|20942.89|21061.85|20941.85|9
1631784310000|2021-09-16 09:25:10|21062.94|20942.94|21060.7|20940.7|21062.94|20942.94|21060.7|20940.7|10
1631784320000|2021-09-16 09:25:20|21061.23|20941.23|21061.4|20941.4|21061.4|20941.4|21060.21|20940.21|9
1631784330000|2021-09-16 09:25:30|21062.23|20942.23|21065.59|20945.59|21065.59|20945.59|21062.23|20942.23|10
1631784340000|2021-09-16 09:25:40|21065.22|20945.22|21065.67|20945.67|21065.67|20945.67|21064.9|20944.9|10
1631784350000|2021-09-16 09:25:50|21065.23|20945.23|21070.14|20950.14|21070.14|20950.14|21065.23|20945.23|9
1631784360000|2021-09-16 09:26:00|21070.36|20950.36|21071.73|20951.73|21071.73|20951.73|21069.39|20949.39|10
1631784370000|2021-09-16 09:26:10|21071.63|20951.63|21073.97|20953.97|21073.97|20953.97|21071.63|20951.63|9
1631784380000|2021-09-16 09:26:20|21074.24|20954.24|21075.13|20955.13|21075.13|20955.13|21073.77|20953.77|9
1631784390000|2021-09-16 09:26:30|21075.76|20955.76|21078.87|20958.87|21078.87|20958.87|21075.76|20955.76|8
1631784400000|2021-09-16 09:26:40|21081.16|20961.16|21088.85|20968.85|21089.04|20969.04|21081.16|20961.16|10
1631784410000|2021-09-16 09:26:50|21088.34|20968.34|21089.4|20969.4|21089.4|20969.4|21087.39|20967.39|10
1631784420000|2021-09-16 09:27:00|21090.87|20970.87|21092.59|20972.59|21092.59|20972.59|21090.87|20970.87|10
1631784430000|2021-09-16 09:27:10|21092.92|20972.92|21101.34|20981.34|21101.92|20981.92|21092.92|20972.92|10
1631784440000|2021-09-16 09:27:20|21101.33|20981.33|21101.55|20981.55|21101.55|20981.55|21099.97|20979.97|10
1631784450000|2021-09-16 09:27:30|21101.74|20981.74|21106.15|20986.15|21106.15|20986.15|21101.41|20981.41|10
1631784460000|2021-09-16 09:27:40|21106.16|20986.16|21107.04|20987.04|21107.91|20987.91|21106.16|20986.16|10
1631784470000|2021-09-16 09:27:50|21106.92|20986.92|21106.7|20986.7|21107.21|20987.21|21106.05|20986.05|8
1631784480000|2021-09-16 09:28:00|21106.68|20986.68|21106.97|20986.97|21107.08|20987.08|21105.62|20985.62|10
1631784490000|2021-09-16 09:28:10|21106.84|20986.84|21110.59|20990.59|21110.59|20990.59|21106.27|20986.27|10
1631784500000|2021-09-16 09:28:20|21110.37|20990.37|21110.57|20990.57|21110.78|20990.78|21109.47|20989.47|10
1631784510000|2021-09-16 09:28:30|21111.86|20991.86|21113.31|20993.31|21113.31|20993.31|21111.47|20991.47|10
1631784520000|2021-09-16 09:28:40|21113.34|20993.34|21114.7|20994.7|21114.7|20994.7|21113.11|20993.11|8
1631784530000|2021-09-16 09:28:50|21115.32|20995.32|21114.34|20994.34|21116.09|20996.09|21114.34|20994.34|10
1631784540000|2021-09-16 09:29:00|21114.48|20994.48|21117.73|20997.73|21117.73|20997.73|21114.48|20994.48|9
1631784550000|2021-09-16 09:29:10|21117.72|20997.72|21121.76|21001.76|21121.76|21001.76|21117.46|20997.46|10
1631784560000|2021-09-16 09:29:20|21123.25|21003.25|21123.71|21003.71|21124.4|21004.4|21123.25|21003.25|10
1631784570000|2021-09-16 09:29:30|21123.21|21003.21|21128|21008|21128|21008|21123.21|21003.21|10
1631784580000|2021-09-16 09:29:40|21128.17|21008.17|21130.06|21010.06|21130.06|21010.06|21127.62|21007.62|10
1631784590000|2021-09-16 09:29:50|21128.21|21008.21|21126.4|21006.4|21128.45|21008.45|21126.4|21006.4|9
1631784600000|2021-09-16 09:30:00|21126.16|21006.16|21123.74|21003.74|21126.16|21006.16|21123.74|21003.74|10
1631784610000|2021-09-16 09:30:10|21123.33|21003.33|21121.05|21001.05|21123.33|21003.33|21121.05|21001.05|10
1631784620000|2021-09-16 09:30:20|21120.32|21000.32|21115.97|20995.97|21120.32|21000.32|21115.3|20995.3|10
1631784630000|2021-09-16 09:30:30|21116.28|20996.28|21114.75|20994.75|21116.4|20996.4|21114.47|20994.47|10
1631784640000|2021-09-16 09:30:40|21114.71|20994.71|21117.15|20997.15|21117.16|20997.16|21114.71|20994.71|9
1631784650000|2021-09-16 09:30:50|21117.52|20997.52|21113.88|20993.88|21118.02|20998.02|21113.88|20993.88|10
1631784660000|2021-09-16 09:31:00|21114.18|20994.18|21116.85|20996.85|21116.87|20996.87|21113.86|20993.86|10
1631784670000|2021-09-16 09:31:10|21117.12|20997.12|21118.61|20998.61|21118.61|20998.61|21117.12|20997.12|10
1631784680000|2021-09-16 09:31:20|21117.46|20997.46|21119.37|20999.37|21119.37|20999.37|21117.03|20997.03|10
1631784690000|2021-09-16 09:31:30|21118.79|20998.79|21113.86|20993.86|21118.79|20998.79|21113.76|20993.76|10
1631784700000|2021-09-16 09:31:40|21113.18|20993.18|21112.57|20992.57|21113.18|20993.18|21112.23|20992.23|10
1631784710000|2021-09-16 09:31:50|21113.76|20993.76|21115.32|20995.32|21115.32|20995.32|21113.76|20993.76|10
1631784720000|2021-09-16 09:32:00|21115.29|20995.29|21117.57|20997.57|21118.19|20998.19|21115.29|20995.29|9
1631784730000|2021-09-16 09:32:10|21117.67|20997.67|21118.7|20998.7|21118.7|20998.7|21117.67|20997.67|10
1631784740000|2021-09-16 09:32:20|21119.11|20999.11|21117.26|20997.26|21119.11|20999.11|21117.26|20997.26|10
1631784750000|2021-09-16 09:32:30|21117.5|20997.5|21117.24|20997.24|21117.72|20997.72|21116.58|20996.58|10
1631784760000|2021-09-16 09:32:40|21117.71|20997.71|21117.47|20997.47|21118.11|20998.11|21117.47|20997.47|9
1631784770000|2021-09-16 09:32:50|21117.48|20997.48|21118.67|20998.67|21118.81|20998.81|21117.39|20997.39|9
1631784780000|2021-09-16 09:33:00|21118.78|20998.78|21121.55|21001.55|21121.55|21001.55|21118.78|20998.78|9
1631784790000|2021-09-16 09:33:10|21122.13|21002.13|21125.1|21005.1|21125.1|21005.1|21122.13|21002.13|9
1631784800000|2021-09-16 09:33:20|21125.3|21005.3|21127.14|21007.14|21127.14|21007.14|21125.3|21005.3|10
1631784810000|2021-09-16 09:33:30|21125.95|21005.95|21126.23|21006.23|21126.23|21006.23|21125.3|21005.3|9
1631784820000|2021-09-16 09:33:40|21126.07|21006.07|21123.77|21003.77|21126.07|21006.07|21123.77|21003.77|8
1631784830000|2021-09-16 09:33:50|21123.56|21003.56|21124.41|21004.41|21124.41|21004.41|21123.07|21003.07|10
1631784840000|2021-09-16 09:34:00|21124.71|21004.71|21127.39|21007.39|21127.39|21007.39|21124.71|21004.71|10
1631784850000|2021-09-16 09:34:10|21126.25|21006.25|21124.72|21004.72|21126.28|21006.28|21124.35|21004.35|10
1631784860000|2021-09-16 09:34:20|21124.69|21004.69|21123|21003|21124.69|21004.69|21122.89|21002.89|9
1631784870000|2021-09-16 09:34:30|21122.94|21002.94|21124.5|21004.5|21124.51|21004.51|21122.79|21002.79|10
1631784880000|2021-09-16 09:34:40|21124.66|21004.66|21126.49|21006.49|21126.49|21006.49|21124.66|21004.66|10
1631784890000|2021-09-16 09:34:50|21126.39|21006.39|21129.79|21009.79|21129.83|21009.83|21126.31|21006.31|10
1631784900000|2021-09-16 09:35:00|21129.89|21009.89|21128.16|21008.16|21130.19|21010.19|21127.94|21007.94|10
1631784910000|2021-09-16 09:35:10|21128.6|21008.6|21128.01|21008.01|21128.93|21008.93|21128.01|21008.01|9
1631784920000|2021-09-16 09:35:20|21126.79|21006.79|21123.63|21003.63|21126.98|21006.98|21123.63|21003.63|10
1631784930000|2021-09-16 09:35:30|21122.76|21002.76|21119.34|20999.34|21122.76|21002.76|21118.89|20998.89|10
1631784940000|2021-09-16 09:35:40|21119.2|20999.2|21117.23|20997.23|21119.2|20999.2|21117.23|20997.23|10
1631784950000|2021-09-16 09:35:50|21117.49|20997.49|21117.52|20997.52|21117.74|20997.74|21117.48|20997.48|10
1631784960000|2021-09-16 09:36:00|21117.5|20997.5|21116.83|20996.83|21118.27|20998.27|21116.66|20996.66|7
1631784970000|2021-09-16 09:36:10|21116.32|20996.32|21114.41|20994.41|21116.32|20996.32|21114.41|20994.41|9
1631784980000|2021-09-16 09:36:20|21114.24|20994.24|21113.91|20993.91|21114.58|20994.58|21113.91|20993.91|9
1631784990000|2021-09-16 09:36:30|21114.42|20994.42|21114.73|20994.73|21115.42|20995.42|21114.42|20994.42|8
1631785000000|2021-09-16 09:36:40|21114.64|20994.64|21113.26|20993.26|21114.64|20994.64|21112.21|20992.21|10
1631785010000|2021-09-16 09:36:50|21113.31|20993.31|21114.37|20994.37|21114.71|20994.71|21113.23|20993.23|10
1631785020000|2021-09-16 09:37:00|21113.96|20993.96|21112.89|20992.89|21113.96|20993.96|21112.19|20992.19|9
1631785030000|2021-09-16 09:37:10|21112.91|20992.91|21112.69|20992.69|21112.91|20992.91|21112.5|20992.5|10
1631785040000|2021-09-16 09:37:20|21111.95|20991.95|21108.26|20988.26|21111.95|20991.95|21108.22|20988.22|10
1631785050000|2021-09-16 09:37:30|21107.87|20987.87|21107.17|20987.17|21108.74|20988.74|21107.17|20987.17|10
1631785060000|2021-09-16 09:37:40|21106.28|20986.28|21103.97|20983.97|21106.35|20986.35|21103.87|20983.87|9
1631785070000|2021-09-16 09:37:50|21103.94|20983.94|21104.28|20984.28|21104.28|20984.28|21103.86|20983.86|9
1631785080000|2021-09-16 09:38:00|21104.52|20984.52|21105.76|20985.76|21105.76|20985.76|21104.52|20984.52|10
1631785090000|2021-09-16 09:38:10|21105.46|20985.46|21106.38|20986.38|21106.42|20986.42|21105.46|20985.46|8
1631785100000|2021-09-16 09:38:20|21106.34|20986.34|21106.07|20986.07|21106.67|20986.67|21106.07|20986.07|9
1631785110000|2021-09-16 09:38:30|21106.03|20986.03|21104.72|20984.72|21106.03|20986.03|21104.6|20984.6|9
1631785120000|2021-09-16 09:38:40|21104.86|20984.86|21104.74|20984.74|21104.86|20984.86|21104.3|20984.3|7
1631785130000|2021-09-16 09:38:50|21104.79|20984.79|21104.51|20984.51|21105.45|20985.45|21104.35|20984.35|9
1631785140000|2021-09-16 09:39:00|21104.39|20984.39|21104.42|20984.42|21104.49|20984.49|21103.63|20983.63|10
1631785150000|2021-09-16 09:39:10|21104.23|20984.23|21104.53|20984.53|21104.84|20984.84|21104.05|20984.05|9
1631785160000|2021-09-16 09:39:20|21104.52|20984.52|21104.82|20984.82|21104.93|20984.93|21104.52|20984.52|8
1631785170000|2021-09-16 09:39:30|21104.03|20984.03|21099.6|20979.6|21104.15|20984.15|21099.6|20979.6|10
1631785180000|2021-09-16 09:39:40|21099.88|20979.88|21099.8|20979.8|21099.88|20979.88|21099.4|20979.4|7
1631785190000|2021-09-16 09:39:50|21099.98|20979.98|21102.37|20982.37|21102.51|20982.51|21099.98|20979.98|9
1631785200000|2021-09-16 09:40:00|21102.76|20982.76|21104.57|20984.57|21104.57|20984.57|21102.76|20982.76|10
1631785210000|2021-09-16 09:40:10|21104.44|20984.44|21105.12|20985.12|21105.17|20985.17|21104.44|20984.44|8
1631785220000|2021-09-16 09:40:20|21104.84|20984.84|21099.88|20979.88|21104.84|20984.84|21099.88|20979.88|9
1631785230000|2021-09-16 09:40:30|21099.1|20979.1|21095.53|20975.53|21099.46|20979.46|21095.53|20975.53|10
1631785240000|2021-09-16 09:40:40|21095.28|20975.28|21092.59|20972.59|21095.41|20975.41|21092.59|20972.59|10
1631785250000|2021-09-16 09:40:50|21092.53|20972.53|21087.34|20967.34|21092.53|20972.53|21087.34|20967.34|10
1631785260000|2021-09-16 09:41:00|21087.16|20967.16|21085.99|20965.99|21087.16|20967.16|21085.99|20965.99|8
1631785270000|2021-09-16 09:41:10|21085.84|20965.84|21085.97|20965.97|21086.06|20966.06|21085.84|20965.84|9
1631785280000|2021-09-16 09:41:20|21085.03|20965.03|21084.1|20964.1|21085.03|20965.03|21084.1|20964.1|10
1631785290000|2021-09-16 09:41:30|21084.08|20964.08|21085.26|20965.26|21085.26|20965.26|21082.69|20962.69|10
1631785300000|2021-09-16 09:41:40|21085.25|20965.25|21087.43|20967.43|21087.43|20967.43|21085.25|20965.25|10
1631785310000|2021-09-16 09:41:50|21087.67|20967.67|21087.63|20967.63|21089.78|20969.78|21087.63|20967.63|10
1631785320000|2021-09-16 09:42:00|21087.32|20967.32|21089.83|20969.83|21089.83|20969.83|21087.32|20967.32|10
1631785330000|2021-09-16 09:42:10|21090.1|20970.1|21092.11|20972.11|21092.18|20972.18|21089.73|20969.73|10
1631785340000|2021-09-16 09:42:20|21092.97|20972.97|21094.35|20974.35|21094.35|20974.35|21091.68|20971.68|10
1631785350000|2021-09-16 09:42:30|21094.71|20974.71|21093.78|20973.78|21094.74|20974.74|21093.78|20973.78|9
1631785360000|2021-09-16 09:42:40|21093.32|20973.32|21092.21|20972.21|21093.55|20973.55|21092.21|20972.21|10
1631785370000|2021-09-16 09:42:50|21092.3|20972.3|21092.82|20972.82|21093.82|20973.82|21092.3|20972.3|10
1631785380000|2021-09-16 09:43:00|21092.13|20972.13|21092.23|20972.23|21092.33|20972.33|21091.66|20971.66|10
1631785390000|2021-09-16 09:43:10|21093.4|20973.4|21094.71|20974.71|21094.71|20974.71|21093.4|20973.4|7
1631785400000|2021-09-16 09:43:20|21094.92|20974.92|21097.54|20977.54|21097.69|20977.69|21094.92|20974.92|10
1631785410000|2021-09-16 09:43:30|21097.46|20977.46|21097.92|20977.92|21097.92|20977.92|21096.64|20976.64|10
1631785420000|2021-09-16 09:43:40|21098.57|20978.57|21101.11|20981.11|21101.11|20981.11|21098.57|20978.57|10
1631785430000|2021-09-16 09:43:50|21102.62|20982.62|21106.99|20986.99|21106.99|20986.99|21102.62|20982.62|10
1631785440000|2021-09-16 09:44:00|21108.34|20988.34|21108.41|20988.41|21108.61|20988.61|21107.77|20987.77|10
1631785450000|2021-09-16 09:44:10|21108.36|20988.36|21109|20989|21109.36|20989.36|21108.36|20988.36|10
1631785460000|2021-09-16 09:44:20|21108.67|20988.67|21108.49|20988.49|21109.17|20989.17|21108.41|20988.41|9
1631785470000|2021-09-16 09:44:30|21107.95|20987.95|21107.45|20987.45|21107.95|20987.95|21106.82|20986.82|10
1631785480000|2021-09-16 09:44:40|21107.01|20987.01|21106.42|20986.42|21107.34|20987.34|21106.42|20986.42|10
1631785490000|2021-09-16 09:44:50|21106.43|20986.43|21105.65|20985.65|21106.7|20986.7|21105.46|20985.46|9
1631785500000|2021-09-16 09:45:00|21105.84|20985.84|21106.95|20986.95|21106.97|20986.97|21105.77|20985.77|10
1631785510000|2021-09-16 09:45:10|21106.63|20986.63|21105.42|20985.42|21106.63|20986.63|21105.12|20985.12|10
1631785520000|2021-09-16 09:45:20|21105.52|20985.52|21104.97|20984.97|21105.74|20985.74|21104.92|20984.92|10
1631785530000|2021-09-16 09:45:30|21105.09|20985.09|21101.38|20981.38|21105.25|20985.25|21101.38|20981.38|10
1631785540000|2021-09-16 09:45:40|21100.53|20980.53|21097.73|20977.73|21100.53|20980.53|21097.73|20977.73|10
1631785550000|2021-09-16 09:45:50|21096.53|20976.53|21096.11|20976.11|21096.87|20976.87|21095.63|20975.63|10
1631785560000|2021-09-16 09:46:00|21096.39|20976.39|21087.63|20967.63|21096.39|20976.39|21087.63|20967.63|9
1631785570000|2021-09-16 09:46:10|21085.94|20965.94|21084.42|20964.42|21086.32|20966.32|21084.25|20964.25|10
1631785580000|2021-09-16 09:46:20|21083.7|20963.7|21078.83|20958.83|21083.7|20963.7|21078.83|20958.83|9
1631785590000|2021-09-16 09:46:30|21078.62|20958.62|21077.26|20957.26|21078.66|20958.66|21077.24|20957.24|10
1631785600000|2021-09-16 09:46:40|21076.96|20956.96|21074.06|20954.06|21076.96|20956.96|21074.02|20954.02|9
1631785610000|2021-09-16 09:46:50|21074.03|20954.03|21074.39|20954.39|21074.45|20954.45|21074.03|20954.03|10
1631785620000|2021-09-16 09:47:00|21074.47|20954.47|21074.57|20954.57|21075.29|20955.29|21074.16|20954.16|10
1631785630000|2021-09-16 09:47:10|21074.42|20954.42|21073.76|20953.76|21074.45|20954.45|21073.76|20953.76|9
1631785640000|2021-09-16 09:47:20|21073.44|20953.44|21071.76|20951.76|21074.28|20954.28|21071.76|20951.76|9
1631785650000|2021-09-16 09:47:30|21071.35|20951.35|21070.81|20950.81|21071.35|20951.35|21070.4|20950.4|10
1631785660000|2021-09-16 09:47:40|21070.86|20950.86|21069.01|20949.01|21070.99|20950.99|21069.01|20949.01|10
1631785670000|2021-09-16 09:47:50|21069.11|20949.11|21067.65|20947.65|21069.11|20949.11|21067.63|20947.63|9
1631785680000|2021-09-16 09:48:00|21067.52|20947.52|21065.79|20945.79|21067.52|20947.52|21065.79|20945.79|10
1631785690000|2021-09-16 09:48:10|21064.89|20944.89|21063.48|20943.48|21065.41|20945.41|21063.48|20943.48|10
1631785700000|2021-09-16 09:48:20|21061.91|20941.91|21060.64|20940.64|21062.01|20942.01|21060.64|20940.64|10
1631785710000|2021-09-16 09:48:30|21060.62|20940.62|21060.83|20940.83|21061.27|20941.27|21060.62|20940.62|10
1631785720000|2021-09-16 09:48:40|21058.86|20938.86|21056.8|20936.8|21058.86|20938.86|21056.75|20936.75|10
1631785730000|2021-09-16 09:48:50|21056.81|20936.81|21055.57|20935.57|21056.81|20936.81|21055.22|20935.22|10
1631785740000|2021-09-16 09:49:00|21055.83|20935.83|21055.41|20935.41|21055.83|20935.83|21055.26|20935.26|10
1631785750000|2021-09-16 09:49:10|21055.23|20935.23|21056.13|20936.13|21056.13|20936.13|21055.13|20935.13|10
1631785760000|2021-09-16 09:49:20|21056.97|20936.97|21060.8|20940.8|21060.96|20940.96|21056.97|20936.97|10
1631785770000|2021-09-16 09:49:30|21060.44|20940.44|21065.42|20945.42|21065.42|20945.42|21060.44|20940.44|10
1631785780000|2021-09-16 09:49:40|21066.25|20946.25|21069.98|20949.98|21071.26|20951.26|21065.31|20945.31|10
1631785790000|2021-09-16 09:49:50|21069.02|20949.02|21069.42|20949.42|21070.7|20950.7|21068.93|20948.93|10
1631785800000|2021-09-16 09:50:00|21068.97|20948.97|21066.57|20946.57|21068.97|20948.97|21066.57|20946.57|9
1631785810000|2021-09-16 09:50:10|21066.93|20946.93|21067.85|20947.85|21068.12|20948.12|21066.91|20946.91|9
1631785820000|2021-09-16 09:50:20|21067.79|20947.79|21068.96|20948.96|21068.96|20948.96|21067.79|20947.79|10
1631785830000|2021-09-16 09:50:30|21069.01|20949.01|21069.02|20949.02|21069.07|20949.07|21067.96|20947.96|9
1631785840000|2021-09-16 09:50:40|21069.06|20949.06|21070.95|20950.95|21071.82|20951.82|21068.9|20948.9|9
1631785850000|2021-09-16 09:50:50|21071.46|20951.46|21071.54|20951.54|21071.94|20951.94|21071.32|20951.32|10
1631785860000|2021-09-16 09:51:00|21071.56|20951.56|21072.48|20952.48|21072.83|20952.83|21071.35|20951.35|10
1631785870000|2021-09-16 09:51:10|21072.43|20952.43|21073.25|20953.25|21073.25|20953.25|21072|20952|9
1631785880000|2021-09-16 09:51:20|21073.16|20953.16|21070.67|20950.67|21073.16|20953.16|21070.48|20950.48|10
1631785890000|2021-09-16 09:51:30|21070.54|20950.54|21067.08|20947.08|21070.54|20950.54|21067.07|20947.07|10
1631785900000|2021-09-16 09:51:40|21066.53|20946.53|21065.33|20945.33|21066.53|20946.53|21065.17|20945.17|10
1631785910000|2021-09-16 09:51:50|21065.05|20945.05|21061.81|20941.81|21065.05|20945.05|21061.81|20941.81|9
1631785920000|2021-09-16 09:52:00|21061.74|20941.74|21060.9|20940.9|21061.79|20941.79|21060.42|20940.42|9
1631785930000|2021-09-16 09:52:10|21060.71|20940.71|21059.78|20939.78|21060.71|20940.71|21059.78|20939.78|10
1631785940000|2021-09-16 09:52:20|21060.67|20940.67|21057.7|20937.7|21060.67|20940.67|21057.7|20937.7|10
1631785950000|2021-09-16 09:52:30|21057.58|20937.58|21056.51|20936.51|21057.58|20937.58|21056.33|20936.33|10
1631785960000|2021-09-16 09:52:40|21056.6|20936.6|21054.84|20934.84|21056.6|20936.6|21054.51|20934.51|10
1631785970000|2021-09-16 09:52:50|21055.25|20935.25|21053.15|20933.15|21055.83|20935.83|21052.45|20932.45|10
1631785980000|2021-09-16 09:53:00|21051.27|20931.27|21042.76|20922.76|21051.43|20931.43|21042.76|20922.76|10
1631785990000|2021-09-16 09:53:10|21042.08|20922.08|21028.82|20908.82|21042.08|20922.08|21028.82|20908.82|10
1631786000000|2021-09-16 09:53:20|21026.85|20906.85|21022.11|20902.11|21026.85|20906.85|21021.29|20901.29|10
1631786010000|2021-09-16 09:53:30|21022.71|20902.71|21017.25|20897.25|21023.15|20903.15|21017.25|20897.25|10
1631786020000|2021-09-16 09:53:40|21015.44|20895.44|21010.66|20890.66|21016.33|20896.33|21010.66|20890.66|10
1631786030000|2021-09-16 09:53:50|21012|20892|21011.68|20891.68|21013.15|20893.15|21011.58|20891.58|10
1631786040000|2021-09-16 09:54:00|21011.26|20891.26|21006.06|20886.06|21011.73|20891.73|21006.06|20886.06|9
1631786050000|2021-09-16 09:54:10|21005.05|20885.05|20991.41|20871.41|21005.05|20885.05|20991.41|20871.41|10
1631786060000|2021-09-16 09:54:20|20990.87|20870.87|20992.39|20872.39|20992.39|20872.39|20989.45|20869.45|10
1631786070000|2021-09-16 09:54:30|20992.75|20872.75|20994.95|20874.95|20995.38|20875.38|20992.75|20872.75|10
1631786080000|2021-09-16 09:54:40|20995.68|20875.68|20994.15|20874.15|20995.68|20875.68|20994.15|20874.15|9
1631786090000|2021-09-16 09:54:50|20993.59|20873.59|20990.29|20870.29|20993.59|20873.59|20990.29|20870.29|10
1631786100000|2021-09-16 09:55:00|20990.08|20870.08|20991.65|20871.65|20992.33|20872.33|20990.08|20870.08|10
1631786110000|2021-09-16 09:55:10|20991.36|20871.36|20995.04|20875.04|20995.04|20875.04|20991.36|20871.36|10
1631786120000|2021-09-16 09:55:20|20996.62|20876.62|20996.75|20876.75|20998.46|20878.46|20996.62|20876.62|10
1631786130000|2021-09-16 09:55:30|20996.39|20876.39|20999.65|20879.65|20999.65|20879.65|20994.39|20874.39|9
1631786140000|2021-09-16 09:55:40|20999.95|20879.95|21007.2|20887.2|21007.2|20887.2|20999.95|20879.95|10
1631786150000|2021-09-16 09:55:50|21007.43|20887.43|21010.57|20890.57|21010.57|20890.57|21007.43|20887.43|10
1631786160000|2021-09-16 09:56:00|21010.29|20890.29|21014.73|20894.73|21014.73|20894.73|21009.46|20889.46|10
1631786170000|2021-09-16 09:56:10|21015.91|20895.91|21019.27|20899.27|21019.41|20899.41|21015.91|20895.91|10
1631786180000|2021-09-16 09:56:20|21019.53|20899.53|21019.82|20899.82|21020.93|20900.93|21019.53|20899.53|9
1631786190000|2021-09-16 09:56:30|21019.31|20899.31|21015.79|20895.79|21019.37|20899.37|21015.79|20895.79|10
1631786200000|2021-09-16 09:56:40|21015.44|20895.44|21012.47|20892.47|21015.44|20895.44|21012.47|20892.47|10
1631786210000|2021-09-16 09:56:50|21011.32|20891.32|21011.62|20891.62|21011.81|20891.81|21010.76|20890.76|9
1631786220000|2021-09-16 09:57:00|21011.41|20891.41|21010|20890|21011.41|20891.41|21009.96|20889.96|9
1631786230000|2021-09-16 09:57:10|21010.36|20890.36|21009.28|20889.28|21010.4|20890.4|21008.56|20888.56|9
1631786240000|2021-09-16 09:57:20|21009.27|20889.27|21009.66|20889.66|21010.19|20890.19|21009.27|20889.27|10
1631786250000|2021-09-16 09:57:30|21009.01|20889.01|21009.75|20889.75|21009.91|20889.91|21009.01|20889.01|10
1631786260000|2021-09-16 09:57:40|21009.17|20889.17|21008.21|20888.21|21009.17|20889.17|21007.46|20887.46|9
1631786270000|2021-09-16 09:57:50|21008.25|20888.25|21011.73|20891.73|21011.73|20891.73|21008.25|20888.25|10
1631786280000|2021-09-16 09:58:00|21011.67|20891.67|21014.26|20894.26|21014.44|20894.44|21011.67|20891.67|10
1631786290000|2021-09-16 09:58:10|21015.37|20895.37|21016.38|20896.38|21016.38|20896.38|21015.37|20895.37|10
1631786300000|2021-09-16 09:58:20|21015.45|20895.45|21013.7|20893.7|21015.45|20895.45|21013.7|20893.7|10
1631786310000|2021-09-16 09:58:30|21013.68|20893.68|21013.41|20893.41|21013.76|20893.76|21013|20893|10
1631786320000|2021-09-16 09:58:40|21014.46|20894.46|21016.68|20896.68|21016.9|20896.9|21013.69|20893.69|10
1631786330000|2021-09-16 09:58:50|21016.81|20896.81|21015.7|20895.7|21016.81|20896.81|21015.49|20895.49|9
1631786340000|2021-09-16 09:59:00|21014.92|20894.92|21015.19|20895.19|21015.59|20895.59|21014.86|20894.86|10
1631786350000|2021-09-16 09:59:10|21015.1|20895.1|21014.77|20894.77|21015.33|20895.33|21014.16|20894.16|10
1631786360000|2021-09-16 09:59:20|21014.72|20894.72|21012.06|20892.06|21014.72|20894.72|21011.68|20891.68|10
1631786370000|2021-09-16 09:59:30|21011.7|20891.7|21012.78|20892.78|21012.91|20892.91|21011.61|20891.61|10
1631786380000|2021-09-16 09:59:40|21012.77|20892.77|21010.86|20890.86|21012.77|20892.77|21010.86|20890.86|10
1631786390000|2021-09-16 09:59:50|21010.8|20890.8|21010.27|20890.27|21011.69|20891.69|21010.27|20890.27|10
1631786400000|2021-09-16 10:00:00|21009.52|20889.52|21002.89|20882.89|21009.52|20889.52|21002.89|20882.89|10
1631786410000|2021-09-16 10:00:10|21002.02|20882.02|20996.24|20876.24|21002.02|20882.02|20996.24|20876.24|10
1631786420000|2021-09-16 10:00:20|20995.05|20875.05|20993.55|20873.55|20995.05|20875.05|20991.14|20871.14|10
1631786430000|2021-09-16 10:00:30|20994.51|20874.51|20997.96|20877.96|20997.96|20877.96|20994.51|20874.51|10
1631786440000|2021-09-16 10:00:40|20997.49|20877.49|20998.35|20878.35|20999.38|20879.38|20997.06|20877.06|10
1631786450000|2021-09-16 10:00:50|20998.56|20878.56|21003.12|20883.12|21003.12|20883.12|20998.56|20878.56|10
1631786460000|2021-09-16 10:01:00|21004.27|20884.27|21004.7|20884.7|21006.77|20886.77|21004.27|20884.27|10
1631786470000|2021-09-16 10:01:10|21006.34|20886.34|21007.73|20887.73|21008.48|20888.48|21005.73|20885.73|10
1631786480000|2021-09-16 10:01:20|21007.63|20887.63|21007.79|20887.79|21007.79|20887.79|21005.93|20885.93|10
1631786490000|2021-09-16 10:01:30|21008.15|20888.15|21011.11|20891.11|21011.11|20891.11|21008.15|20888.15|10
1631786500000|2021-09-16 10:01:40|21011.44|20891.44|21017.27|20897.27|21017.27|20897.27|21011.44|20891.44|9
1631786510000|2021-09-16 10:01:50|21017.45|20897.45|21019.9|20899.9|21020.93|20900.93|21017.45|20897.45|10
1631786520000|2021-09-16 10:02:00|21019.39|20899.39|21019.72|20899.72|21019.74|20899.74|21018.41|20898.41|10
1631786530000|2021-09-16 10:02:10|21020.18|20900.18|21021.61|20901.61|21021.72|20901.72|21020.18|20900.18|10
1631786540000|2021-09-16 10:02:20|21021.84|20901.84|21021.71|20901.71|21022.14|20902.14|21021.13|20901.13|10
1631786550000|2021-09-16 10:02:30|21021.78|20901.78|21024.16|20904.16|21024.16|20904.16|21021.78|20901.78|10
1631786560000|2021-09-16 10:02:40|21024.23|20904.23|21025.7|20905.7|21025.7|20905.7|21024.23|20904.23|10
1631786570000|2021-09-16 10:02:50|21025.87|20905.87|21027.12|20907.12|21027.12|20907.12|21025.87|20905.87|10
1631786580000|2021-09-16 10:03:00|21027.42|20907.42|21029.28|20909.28|21029.28|20909.28|21027.42|20907.42|9
1631786590000|2021-09-16 10:03:10|21029.86|20909.86|21031.96|20911.96|21032.48|20912.48|21029.69|20909.69|10
1631786600000|2021-09-16 10:03:20|21031.67|20911.67|21034.11|20914.11|21034.18|20914.18|21031.6|20911.6|10
1631786610000|2021-09-16 10:03:30|21033.91|20913.91|21035.74|20915.74|21035.74|20915.74|21033.62|20913.62|10
1631786620000|2021-09-16 10:03:40|21035.87|20915.87|21037|20917|21037|20917|21035.74|20915.74|10
1631786630000|2021-09-16 10:03:50|21037.27|20917.27|21037.4|20917.4|21038.36|20918.36|21037.25|20917.25|9
1631786640000|2021-09-16 10:04:00|21036.35|20916.35|21035.97|20915.97|21036.94|20916.94|21035.86|20915.86|10
1631786650000|2021-09-16 10:04:10|21036.58|20916.58|21037.2|20917.2|21038.13|20918.13|21036.43|20916.43|9
1631786660000|2021-09-16 10:04:20|21037.23|20917.23|21034.8|20914.8|21037.33|20917.33|21034.8|20914.8|10
1631786670000|2021-09-16 10:04:30|21035.7|20915.7|21035.55|20915.55|21036.32|20916.32|21035.55|20915.55|10
1631786680000|2021-09-16 10:04:40|21035.52|20915.52|21029.68|20909.68|21035.64|20915.64|21029.43|20909.43|9
1631786690000|2021-09-16 10:04:50|21030.55|20910.55|21031.03|20911.03|21031.37|20911.37|21030.32|20910.32|10
1631786700000|2021-09-16 10:05:00|21031.28|20911.28|21031.58|20911.58|21032.11|20912.11|21030.59|20910.59|10
1631786710000|2021-09-16 10:05:10|21031.59|20911.59|21034.01|20914.01|21034.01|20914.01|21031.59|20911.59|10
1631786720000|2021-09-16 10:05:20|21033.72|20913.72|21033.65|20913.65|21033.82|20913.82|21033.35|20913.35|9
1631786730000|2021-09-16 10:05:30|21032.87|20912.87|21034.18|20914.18|21034.18|20914.18|21032.87|20912.87|9
1631786740000|2021-09-16 10:05:40|21033.94|20913.94|21032.65|20912.65|21034.12|20914.12|21032.65|20912.65|10
1631786750000|2021-09-16 10:05:50|21032.67|20912.67|21033.57|20913.57|21033.91|20913.91|21032.61|20912.61|10
1631786760000|2021-09-16 10:06:00|21033.41|20913.41|21032.2|20912.2|21033.41|20913.41|21031.8|20911.8|9
1631786770000|2021-09-16 10:06:10|21031.78|20911.78|21031.5|20911.5|21033.11|20913.11|21031.5|20911.5|10
1631786780000|2021-09-16 10:06:20|21030.76|20910.76|21028.24|20908.24|21030.76|20910.76|21028.24|20908.24|10
1631786790000|2021-09-16 10:06:30|21027.96|20907.96|21021.93|20901.93|21027.96|20907.96|21021.93|20901.93|10
1631786800000|2021-09-16 10:06:40|21021.41|20901.41|21021.03|20901.03|21021.41|20901.41|21020.37|20900.37|9
1631786810000|2021-09-16 10:06:50|21021.11|20901.11|21021.4|20901.4|21021.7|20901.7|21021.11|20901.11|9
1631786820000|2021-09-16 10:07:00|21021.38|20901.38|21023.91|20903.91|21023.93|20903.93|21021.38|20901.38|10
1631786830000|2021-09-16 10:07:10|21024.11|20904.11|21023.78|20903.78|21024.39|20904.39|21023.77|20903.77|10
1631786840000|2021-09-16 10:07:20|21023.77|20903.77|21022.55|20902.55|21023.77|20903.77|21022.55|20902.55|10
1631786850000|2021-09-16 10:07:30|21022.37|20902.37|21020.62|20900.62|21022.37|20902.37|21020.62|20900.62|8
1631786860000|2021-09-16 10:07:40|21020.78|20900.78|21018.85|20898.85|21020.78|20900.78|21018.85|20898.85|10
1631786870000|2021-09-16 10:07:50|21018.75|20898.75|21017.28|20897.28|21018.75|20898.75|21017.28|20897.28|10
1631786880000|2021-09-16 10:08:00|21016.31|20896.31|21015|20895|21016.31|20896.31|21013.78|20893.78|10
1631786890000|2021-09-16 10:08:10|21015.25|20895.25|21013.22|20893.22|21015.25|20895.25|21013.22|20893.22|10
1631786900000|2021-09-16 10:08:20|21013.75|20893.75|21013.8|20893.8|21014.05|20894.05|21013.53|20893.53|9
1631786910000|2021-09-16 10:08:30|21013.76|20893.76|21013.94|20893.94|21014.16|20894.16|21013.61|20893.61|9
1631786920000|2021-09-16 10:08:40|21013.3|20893.3|21012.86|20892.86|21013.33|20893.33|21012.84|20892.84|10
1631786930000|2021-09-16 10:08:50|21012.95|20892.95|21012.4|20892.4|21013.28|20893.28|21011.77|20891.77|9
1631786940000|2021-09-16 10:09:00|21012.37|20892.37|21014.8|20894.8|21014.8|20894.8|21012.37|20892.37|10
1631786950000|2021-09-16 10:09:10|21015.65|20895.65|21018.7|20898.7|21018.82|20898.82|21015.65|20895.65|9
1631786960000|2021-09-16 10:09:20|21018.47|20898.47|21019.14|20899.14|21019.36|20899.36|21018.05|20898.05|10
1631786970000|2021-09-16 10:09:30|21019.02|20899.02|21019.63|20899.63|21019.63|20899.63|21018.13|20898.13|9
1631786980000|2021-09-16 10:09:40|21019.98|20899.98|21021.73|20901.73|21021.73|20901.73|21019.98|20899.98|9
1631786990000|2021-09-16 10:09:50|21022.18|20902.18|21023.73|20903.73|21023.73|20903.73|21022.18|20902.18|10
1631787000000|2021-09-16 10:10:00|21024.19|20904.19|21023.65|20903.65|21024.42|20904.42|21023.65|20903.65|8
1631787010000|2021-09-16 10:10:10|21024.91|20904.91|21023.28|20903.28|21025.07|20905.07|21023.28|20903.28|10
1631787020000|2021-09-16 10:10:20|21023.83|20903.83|21023.02|20903.02|21024.2|20904.2|21022.96|20902.96|10
1631787030000|2021-09-16 10:10:30|21023.01|20903.01|21022.14|20902.14|21023.5|20903.5|21022.14|20902.14|10
1631787040000|2021-09-16 10:10:40|21021.51|20901.51|21016.87|20896.87|21021.51|20901.51|21016.87|20896.87|10
1631787050000|2021-09-16 10:10:50|21016.01|20896.01|21012.74|20892.74|21016.01|20896.01|21012.74|20892.74|10
1631787060000|2021-09-16 10:11:00|21011.76|20891.76|21010.14|20890.14|21011.76|20891.76|21010.14|20890.14|10
1631787070000|2021-09-16 10:11:10|21010.22|20890.22|21010.3|20890.3|21011.13|20891.13|21009.85|20889.85|10
1631787080000|2021-09-16 10:11:20|21010.19|20890.19|21012.13|20892.13|21012.3|20892.3|21010.05|20890.05|10
1631787090000|2021-09-16 10:11:30|21011.85|20891.85|21015.04|20895.04|21015.04|20895.04|21011.73|20891.73|10
1631787100000|2021-09-16 10:11:40|21014.8|20894.8|21015.25|20895.25|21015.38|20895.38|21014.32|20894.32|9
1631787110000|2021-09-16 10:11:50|21014.72|20894.72|21017.02|20897.02|21017.02|20897.02|21014.71|20894.71|9
1631787120000|2021-09-16 10:12:00|21016.81|20896.81|21020.03|20900.03|21020.03|20900.03|21016.81|20896.81|10
1631787130000|2021-09-16 10:12:10|21020.15|20900.15|21022.64|20902.64|21022.64|20902.64|21020.15|20900.15|10
1631787140000|2021-09-16 10:12:20|21022.72|20902.72|21023.57|20903.57|21024.03|20904.03|21022.3|20902.3|10
1631787150000|2021-09-16 10:12:30|21023.38|20903.38|21021.3|20901.3|21023.6|20903.6|21021.3|20901.3|10
1631787160000|2021-09-16 10:12:40|21021.27|20901.27|21020.12|20900.12|21021.34|20901.34|21019.88|20899.88|9
1631787170000|2021-09-16 10:12:50|21020.14|20900.14|21021.1|20901.1|21021.1|20901.1|21020.14|20900.14|10
1631787180000|2021-09-16 10:13:00|21020.42|20900.42|21017.2|20897.2|21021.03|20901.03|21017.2|20897.2|10
1631787190000|2021-09-16 10:13:10|21016.85|20896.85|21014.23|20894.23|21016.85|20896.85|21014.23|20894.23|9
1631787200000|2021-09-16 10:13:20|21013.78|20893.78|21014.71|20894.71|21014.73|20894.73|21013.75|20893.75|8
1631787210000|2021-09-16 10:13:30|21014.51|20894.51|21014.84|20894.84|21014.86|20894.86|21014.27|20894.27|10
1631787220000|2021-09-16 10:13:40|21015.27|20895.27|21015.6|20895.6|21015.76|20895.76|21014.52|20894.52|10
1631787230000|2021-09-16 10:13:50|21015.57|20895.57|21017.64|20897.64|21017.68|20897.68|21015.3|20895.3|9
1631787240000|2021-09-16 10:14:00|21017.01|20897.01|21017.44|20897.44|21018.71|20898.71|21017.01|20897.01|10
1631787250000|2021-09-16 10:14:10|21015.99|20895.99|21013.5|20893.5|21015.99|20895.99|21013.5|20893.5|10
1631787260000|2021-09-16 10:14:20|21012.18|20892.18|21008.37|20888.37|21012.18|20892.18|21008.37|20888.37|8
1631787270000|2021-09-16 10:14:30|21008.1|20888.1|21010.81|20890.81|21010.81|20890.81|21008.1|20888.1|10
1631787280000|2021-09-16 10:14:40|21010.94|20890.94|21012.34|20892.34|21012.34|20892.34|21010.87|20890.87|9
1631787290000|2021-09-16 10:14:50|21012.73|20892.73|21013.35|20893.35|21013.35|20893.35|21012.72|20892.72|9
1631787300000|2021-09-16 10:15:00|21013.32|20893.32|21010.59|20890.59|21013.32|20893.32|21010.36|20890.36|10
1631787310000|2021-09-16 10:15:10|21009.73|20889.73|21007.82|20887.82|21010.03|20890.03|21007.72|20887.72|10
1631787320000|2021-09-16 10:15:20|21007.62|20887.62|21001.66|20881.66|21007.62|20887.62|21001.66|20881.66|10
1631787330000|2021-09-16 10:15:30|21001.05|20881.05|20995.79|20875.79|21001.05|20881.05|20995.79|20875.79|10
1631787340000|2021-09-16 10:15:40|20996.12|20876.12|20987.97|20867.97|20996.12|20876.12|20987.97|20867.97|10
1631787350000|2021-09-16 10:15:50|20987.74|20867.74|20984.69|20864.69|20987.74|20867.74|20984.25|20864.25|10
1631787360000|2021-09-16 10:16:00|20985.5|20865.5|20982.54|20862.54|20985.5|20865.5|20982.54|20862.54|10
1631787370000|2021-09-16 10:16:10|20982.45|20862.45|20978.12|20858.12|20982.7|20862.7|20978.12|20858.12|10
1631787380000|2021-09-16 10:16:20|20978.09|20858.09|20976.74|20856.74|20978.09|20858.09|20976.18|20856.18|10
1631787390000|2021-09-16 10:16:30|20976.65|20856.65|20980.38|20860.38|20980.45|20860.45|20976.65|20856.65|10
1631787400000|2021-09-16 10:16:40|20980.46|20860.46|20984.77|20864.77|20984.77|20864.77|20980.46|20860.46|10
1631787410000|2021-09-16 10:16:50|20985.18|20865.18|20986.99|20866.99|20987.09|20867.09|20985.18|20865.18|10
1631787420000|2021-09-16 10:17:00|20987.29|20867.29|20985.29|20865.29|20987.45|20867.45|20984.49|20864.49|10
1631787430000|2021-09-16 10:17:10|20985.74|20865.74|20987.47|20867.47|20988.85|20868.85|20985.74|20865.74|9
1631787440000|2021-09-16 10:17:20|20987.34|20867.34|20986.82|20866.82|20987.34|20867.34|20986.76|20866.76|10
1631787450000|2021-09-16 10:17:30|20987.57|20867.57|20988.4|20868.4|20988.87|20868.87|20987.57|20867.57|10
1631787460000|2021-09-16 10:17:40|20989.01|20869.01|20988.47|20868.47|20989.01|20869.01|20988.31|20868.31|9
1631787470000|2021-09-16 10:17:50|20989.04|20869.04|20989.77|20869.77|20989.77|20869.77|20988.47|20868.47|10
1631787480000|2021-09-16 10:18:00|20991.07|20871.07|20991.47|20871.47|20991.52|20871.52|20990.69|20870.69|10
1631787490000|2021-09-16 10:18:10|20991.4|20871.4|20993.24|20873.24|20993.24|20873.24|20991.4|20871.4|10
1631787500000|2021-09-16 10:18:20|20993.91|20873.91|20993.97|20873.97|20994.56|20874.56|20993.89|20873.89|9
1631787510000|2021-09-16 10:18:30|20993.7|20873.7|20993.46|20873.46|20994.25|20874.25|20993.45|20873.45|8
1631787520000|2021-09-16 10:18:40|20992.99|20872.99|20991.01|20871.01|20992.99|20872.99|20990.88|20870.88|9
1631787530000|2021-09-16 10:18:50|20991.02|20871.02|20990.54|20870.54|20991.12|20871.12|20990.54|20870.54|10
1631787540000|2021-09-16 10:19:00|20990.65|20870.65|20989.1|20869.1|20990.65|20870.65|20989.1|20869.1|9
1631787550000|2021-09-16 10:19:10|20989.23|20869.23|20987.78|20867.78|20989.35|20869.35|20987.78|20867.78|10
1631787560000|2021-09-16 10:19:20|20987.86|20867.86|20987.6|20867.6|20987.98|20867.98|20987.45|20867.45|9
1631787570000|2021-09-16 10:19:30|20987.55|20867.55|20986.56|20866.56|20987.55|20867.55|20986.35|20866.35|10
1631787580000|2021-09-16 10:19:40|20986.64|20866.64|20986.43|20866.43|20986.91|20866.91|20986.4|20866.4|10
1631787590000|2021-09-16 10:19:50|20985.91|20865.91|20982.98|20862.98|20985.91|20865.91|20982.72|20862.72|10
1631787600000|2021-09-16 10:20:00|20983.08|20863.08|20978.59|20858.59|20983.6|20863.6|20978.59|20858.59|10
1631787610000|2021-09-16 10:20:10|20978.81|20858.81|20973.82|20853.82|20978.81|20858.81|20973.42|20853.42|10
1631787620000|2021-09-16 10:20:20|20973.63|20853.63|20974.48|20854.48|20974.89|20854.89|20973.59|20853.59|10
1631787630000|2021-09-16 10:20:30|20973.69|20853.69|20974.75|20854.75|20974.75|20854.75|20972.59|20852.59|10
1631787640000|2021-09-16 10:20:40|20975.62|20855.62|20972.62|20852.62|20975.62|20855.62|20972.62|20852.62|10
1631787650000|2021-09-16 10:20:50|20972.88|20852.88|20979.63|20859.63|20979.63|20859.63|20972.88|20852.88|10
1631787660000|2021-09-16 10:21:00|20979.84|20859.84|20988.83|20868.83|20988.83|20868.83|20979.84|20859.84|10
1631787670000|2021-09-16 10:21:10|20988.57|20868.57|20991.58|20871.58|20992.63|20872.63|20988.57|20868.57|10
1631787680000|2021-09-16 10:21:20|20991.57|20871.57|20995.05|20875.05|20995.05|20875.05|20991.57|20871.57|10
1631787690000|2021-09-16 10:21:30|20995.22|20875.22|20994.9|20874.9|20995.22|20875.22|20994.71|20874.71|10
1631787700000|2021-09-16 10:21:40|20994.7|20874.7|20994.34|20874.34|20995.3|20875.3|20994.34|20874.34|10
1631787710000|2021-09-16 10:21:50|20995.03|20875.03|20993.8|20873.8|20995.03|20875.03|20993.8|20873.8|10
1631787720000|2021-09-16 10:22:00|20993.77|20873.77|20995.27|20875.27|20995.82|20875.82|20993.77|20873.77|10
1631787730000|2021-09-16 10:22:10|20995.38|20875.38|20994.16|20874.16|20995.69|20875.69|20994.13|20874.13|10
1631787740000|2021-09-16 10:22:20|20993.05|20873.05|20994.39|20874.39|20994.39|20874.39|20992.81|20872.81|10
1631787750000|2021-09-16 10:22:30|20994.31|20874.31|20994.85|20874.85|20994.85|20874.85|20993.96|20873.96|10
1631787760000|2021-09-16 10:22:40|20995|20875|20995.27|20875.27|20995.3|20875.3|20994.11|20874.11|8
1631787770000|2021-09-16 10:22:50|20996.46|20876.46|20996.93|20876.93|20996.93|20876.93|20996.35|20876.35|10
1631787780000|2021-09-16 10:23:00|20997.54|20877.54|20998.41|20878.41|20998.41|20878.41|20997.05|20877.05|10
1631787790000|2021-09-16 10:23:10|20998.91|20878.91|20999.47|20879.47|20999.92|20879.92|20998.91|20878.91|9
1631787800000|2021-09-16 10:23:20|20999.52|20879.52|20998.62|20878.62|20999.52|20879.52|20998.62|20878.62|10
1631787810000|2021-09-16 10:23:30|20998.21|20878.21|21000.53|20880.53|21000.67|20880.67|20998.21|20878.21|8
1631787820000|2021-09-16 10:23:40|21000.62|20880.62|20998.86|20878.86|21000.62|20880.62|20998.65|20878.65|10
1631787830000|2021-09-16 10:23:50|20998.85|20878.85|20998.43|20878.43|20999.13|20879.13|20998.42|20878.42|10
1631787840000|2021-09-16 10:24:00|20998.25|20878.25|20996.38|20876.38|20998.25|20878.25|20996.38|20876.38|9
1631787850000|2021-09-16 10:24:10|20996.51|20876.51|20996.85|20876.85|20996.85|20876.85|20995.95|20875.95|9
1631787860000|2021-09-16 10:24:20|20997.08|20877.08|20998.05|20878.05|20998.05|20878.05|20997.08|20877.08|10
1631787870000|2021-09-16 10:24:30|20998.06|20878.06|20998.79|20878.79|20999.45|20879.45|20997.87|20877.87|10
1631787880000|2021-09-16 10:24:40|20998.57|20878.57|20995.13|20875.13|20998.57|20878.57|20995.13|20875.13|10
1631787890000|2021-09-16 10:24:50|20995.33|20875.33|20992.83|20872.83|20995.33|20875.33|20992.83|20872.83|9
1631787900000|2021-09-16 10:25:00|20993.5|20873.5|20993.22|20873.22|20994.8|20874.8|20993.22|20873.22|10
1631787910000|2021-09-16 10:25:10|20991.96|20871.96|20987.38|20867.38|20991.96|20871.96|20987.38|20867.38|9
1631787920000|2021-09-16 10:25:20|20986.92|20866.92|20984.76|20864.76|20986.92|20866.92|20984.54|20864.54|10
1631787930000|2021-09-16 10:25:30|20984.8|20864.8|20980.12|20860.12|20984.8|20864.8|20980.12|20860.12|8
1631787940000|2021-09-16 10:25:40|20979.96|20859.96|20978.69|20858.69|20980.23|20860.23|20978.69|20858.69|10
1631787950000|2021-09-16 10:25:50|20978.66|20858.66|20979.42|20859.42|20979.72|20859.72|20978.37|20858.37|9
1631787960000|2021-09-16 10:26:00|20978.1|20858.1|20974.59|20854.59|20978.1|20858.1|20974.49|20854.49|10
1631787970000|2021-09-16 10:26:10|20974.67|20854.67|20973.1|20853.1|20974.72|20854.72|20973.02|20853.02|10
1631787980000|2021-09-16 10:26:20|20973.19|20853.19|20969.92|20849.92|20973.29|20853.29|20969.92|20849.92|10
1631787990000|2021-09-16 10:26:30|20969.15|20849.15|20965.52|20845.52|20969.15|20849.15|20965.52|20845.52|10
1631788000000|2021-09-16 10:26:40|20964.62|20844.62|20961.48|20841.48|20964.62|20844.62|20961.48|20841.48|10
1631788010000|2021-09-16 10:26:50|20961.12|20841.12|20960.03|20840.03|20961.51|20841.51|20959.93|20839.93|10
1631788020000|2021-09-16 10:27:00|20959.89|20839.89|20956.42|20836.42|20959.89|20839.89|20956.42|20836.42|10
1631788030000|2021-09-16 10:27:10|20955.65|20835.65|20948.34|20828.34|20955.65|20835.65|20948.34|20828.34|10
1631788040000|2021-09-16 10:27:20|20947.43|20827.43|20944.85|20824.85|20948.51|20828.51|20944.03|20824.03|10
1631788050000|2021-09-16 10:27:30|20944.66|20824.66|20938.96|20818.96|20945.52|20825.52|20938.96|20818.96|10
1631788060000|2021-09-16 10:27:40|20938.59|20818.59|20922.45|20802.45|20938.59|20818.59|20922.45|20802.45|10
1631788070000|2021-09-16 10:27:50|20921.72|20801.72|20913.1|20793.1|20921.72|20801.72|20913.1|20793.1|10
1631788080000|2021-09-16 10:28:00|20912.96|20792.96|20901.05|20781.05|20912.96|20792.96|20901.05|20781.05|10
1631788090000|2021-09-16 10:28:10|20900.84|20780.84|20901.39|20781.39|20901.73|20781.73|20899.9|20779.9|10
1631788100000|2021-09-16 10:28:20|20901.61|20781.61|20901.71|20781.71|20901.71|20781.71|20900.88|20780.88|10
1631788110000|2021-09-16 10:28:30|20901.93|20781.93|20906.44|20786.44|20906.44|20786.44|20901.63|20781.63|10
1631788120000|2021-09-16 10:28:40|20906.17|20786.17|20900.96|20780.96|20906.18|20786.18|20900.96|20780.96|10
1631788130000|2021-09-16 10:28:50|20900.82|20780.82|20895.72|20775.72|20900.82|20780.82|20895.72|20775.72|10
1631788140000|2021-09-16 10:29:00|20895.59|20775.59|20891.85|20771.85|20895.59|20775.59|20891.85|20771.85|10
1631788150000|2021-09-16 10:29:10|20891.81|20771.81|20889.94|20769.94|20891.81|20771.81|20889.08|20769.08|10
1631788160000|2021-09-16 10:29:20|20890.3|20770.3|20883.29|20763.29|20890.3|20770.3|20883.29|20763.29|10
1631788170000|2021-09-16 10:29:30|20882.3|20762.3|20877.61|20757.61|20882.3|20762.3|20877.61|20757.61|10
1631788180000|2021-09-16 10:29:40|20877.75|20757.75|20876.44|20756.44|20877.89|20757.89|20873.84|20753.84|10
1631788190000|2021-09-16 10:29:50|20876.73|20756.73|20878.54|20758.54|20878.99|20758.99|20876.73|20756.73|10
1631788200000|2021-09-16 10:30:00|20879.37|20759.37|20882.32|20762.32|20882.32|20762.32|20879.37|20759.37|10
1631788210000|2021-09-16 10:30:10|20881.06|20761.06|20881.89|20761.89|20883.42|20763.42|20880.76|20760.76|10
1631788220000|2021-09-16 10:30:20|20881.93|20761.93|20874.76|20754.76|20881.93|20761.93|20874.76|20754.76|10
1631788230000|2021-09-16 10:30:30|20874.39|20754.39|20870.08|20750.08|20874.39|20754.39|20870.08|20750.08|9
1631788240000|2021-09-16 10:30:40|20867.51|20747.51|20860.49|20740.49|20867.51|20747.51|20860.4|20740.4|10
1631788250000|2021-09-16 10:30:50|20860.03|20740.03|20854.6|20734.6|20860.03|20740.03|20854.6|20734.6|10
1631788260000|2021-09-16 10:31:00|20853.97|20733.97|20843|20723|20853.97|20733.97|20843|20723|10
1631788270000|2021-09-16 10:31:10|20843.2|20723.2|20843.27|20723.27|20843.83|20723.83|20842.52|20722.52|10
1631788280000|2021-09-16 10:31:20|20843.44|20723.44|20846.61|20726.61|20846.73|20726.73|20843.44|20723.44|10
1631788290000|2021-09-16 10:31:30|20846.85|20726.85|20846.31|20726.31|20847.34|20727.34|20846.2|20726.2|10
1631788300000|2021-09-16 10:31:40|20846.45|20726.45|20847.76|20727.76|20848.31|20728.31|20846.42|20726.42|10
1631788310000|2021-09-16 10:31:50|20847.63|20727.63|20843.11|20723.11|20847.63|20727.63|20843.11|20723.11|9
1631788320000|2021-09-16 10:32:00|20843.55|20723.55|20838.54|20718.54|20844|20724|20838.54|20718.54|10
1631788330000|2021-09-16 10:32:10|20835.73|20715.73|20836.23|20716.23|20836.23|20716.23|20834.67|20714.67|10
1631788340000|2021-09-16 10:32:20|20836.43|20716.43|20835.94|20715.94|20837.08|20717.08|20834.82|20714.82|10
1631788350000|2021-09-16 10:32:30|20836.49|20716.49|20836.97|20716.97|20836.97|20716.97|20836.35|20716.35|10
1631788360000|2021-09-16 10:32:40|20836|20716|20836.86|20716.86|20837.42|20717.42|20835.85|20715.85|10
1631788370000|2021-09-16 10:32:50|20836.52|20716.52|20836.43|20716.43|20836.72|20716.72|20836.03|20716.03|9
1631788380000|2021-09-16 10:33:00|20836.98|20716.98|20827.28|20707.28|20837.04|20717.04|20827.28|20707.28|10
1631788390000|2021-09-16 10:33:10|20827.33|20707.33|20828.12|20708.12|20828.12|20708.12|20826.53|20706.53|9
1631788400000|2021-09-16 10:33:20|20828.21|20708.21|20828.39|20708.39|20828.54|20708.54|20827.49|20707.49|9
1631788410000|2021-09-16 10:33:30|20828.01|20708.01|20828.17|20708.17|20829.07|20709.07|20827.89|20707.89|10
1631788420000|2021-09-16 10:33:40|20827.06|20707.06|20827.56|20707.56|20828.25|20708.25|20826.99|20706.99|10
1631788430000|2021-09-16 10:33:50|20828.19|20708.19|20825.74|20705.74|20828.19|20708.19|20825.71|20705.71|10
1631788440000|2021-09-16 10:34:00|20825.98|20705.98|20820.22|20700.22|20825.98|20705.98|20820.22|20700.22|10
1631788450000|2021-09-16 10:34:10|20819.68|20699.68|20813.19|20693.19|20819.68|20699.68|20812.73|20692.73|10
1631788460000|2021-09-16 10:34:20|20813.17|20693.17|20806.92|20686.92|20813.17|20693.17|20806.74|20686.74|10
1631788470000|2021-09-16 10:34:30|20806.84|20686.84|20807.91|20687.91|20809|20689|20806.83|20686.83|10
1631788480000|2021-09-16 10:34:40|20808.19|20688.19|20810.74|20690.74|20810.79|20690.79|20808.19|20688.19|10
1631788490000|2021-09-16 10:34:50|20811.05|20691.05|20813.18|20693.18|20813.46|20693.46|20811.05|20691.05|10
1631788500000|2021-09-16 10:35:00|20813.77|20693.77|20817.16|20697.16|20817.18|20697.18|20813.46|20693.46|10
1631788510000|2021-09-16 10:35:10|20817.15|20697.15|20821.84|20701.84|20821.84|20701.84|20817.15|20697.15|10
1631788520000|2021-09-16 10:35:20|20821.89|20701.89|20823.64|20703.64|20823.64|20703.64|20821.73|20701.73|10
1631788530000|2021-09-16 10:35:30|20823.94|20703.94|20828.64|20708.64|20828.64|20708.64|20823.91|20703.91|9
1631788540000|2021-09-16 10:35:40|20831.27|20711.27|20836.44|20716.44|20836.96|20716.96|20831.27|20711.27|9
1631788550000|2021-09-16 10:35:50|20838.48|20718.48|20847.87|20727.87|20847.87|20727.87|20838.48|20718.48|10
1631788560000|2021-09-16 10:36:00|20849.82|20729.82|20856.03|20736.03|20856.03|20736.03|20849.82|20729.82|10
1631788570000|2021-09-16 10:36:10|20856.24|20736.24|20861.23|20741.23|20861.3|20741.3|20856.17|20736.17|10
1631788580000|2021-09-16 10:36:20|20861.79|20741.79|20864.21|20744.21|20864.29|20744.29|20861.79|20741.79|10
1631788590000|2021-09-16 10:36:30|20864.13|20744.13|20866.5|20746.5|20866.5|20746.5|20864.13|20744.13|10
1631788600000|2021-09-16 10:36:40|20866.65|20746.65|20873.88|20753.88|20873.88|20753.88|20866.65|20746.65|10
1631788610000|2021-09-16 10:36:50|20873.89|20753.89|20875.37|20755.37|20875.37|20755.37|20873.89|20753.89|10
1631788620000|2021-09-16 10:37:00|20875.34|20755.34|20876.23|20756.23|20876.72|20756.72|20875.34|20755.34|10
1631788630000|2021-09-16 10:37:10|20876.42|20756.42|20880.45|20760.45|20880.45|20760.45|20876.42|20756.42|10
1631788640000|2021-09-16 10:37:20|20879.91|20759.91|20885.75|20765.75|20885.75|20765.75|20879.91|20759.91|10
1631788650000|2021-09-16 10:37:30|20886.08|20766.08|20888.48|20768.48|20888.48|20768.48|20886.08|20766.08|10
1631788660000|2021-09-16 10:37:40|20888.65|20768.65|20890.84|20770.84|20890.84|20770.84|20888.58|20768.58|10
1631788670000|2021-09-16 10:37:50|20891.49|20771.49|20894.74|20774.74|20894.74|20774.74|20891.18|20771.18|10
1631788680000|2021-09-16 10:38:00|20901.1|20781.1|20906.15|20786.15|20906.15|20786.15|20900.97|20780.97|10
1631788690000|2021-09-16 10:38:10|20906.01|20786.01|20905.64|20785.64|20906.65|20786.65|20905.64|20785.64|9
1631788700000|2021-09-16 10:38:20|20905.54|20785.54|20907.78|20787.78|20908.42|20788.42|20905.32|20785.32|10
1631788710000|2021-09-16 10:38:30|20907.73|20787.73|20909.06|20789.06|20909.06|20789.06|20907.59|20787.59|10
1631788720000|2021-09-16 10:38:40|20909.3|20789.3|20910.2|20790.2|20910.98|20790.98|20909.3|20789.3|10
1631788730000|2021-09-16 10:38:50|20910.87|20790.87|20907.6|20787.6|20911.13|20791.13|20907.6|20787.6|9
1631788740000|2021-09-16 10:39:00|20907.69|20787.69|20908.58|20788.58|20909.27|20789.27|20907.69|20787.69|10
1631788750000|2021-09-16 10:39:10|20908.37|20788.37|20908.98|20788.98|20909.43|20789.43|20908.37|20788.37|10
1631788760000|2021-09-16 10:39:20|20909.1|20789.1|20910.02|20790.02|20910.05|20790.05|20908.8|20788.8|10
1631788770000|2021-09-16 10:39:30|20909.77|20789.77|20910.25|20790.25|20910.76|20790.76|20909.77|20789.77|10
1631788780000|2021-09-16 10:39:40|20910.23|20790.23|20908.56|20788.56|20910.23|20790.23|20908.56|20788.56|9
1631788790000|2021-09-16 10:39:50|20908.35|20788.35|20907.94|20787.94|20908.5|20788.5|20907.94|20787.94|10
1631788800000|2021-09-16 10:40:00|20907.95|20787.95|20904.52|20784.52|20907.95|20787.95|20904.52|20784.52|10
1631788810000|2021-09-16 10:40:10|20904.61|20784.61|20907.64|20787.64|20907.77|20787.77|20904.44|20784.44|10
1631788820000|2021-09-16 10:40:20|20908.19|20788.19|20911.74|20791.74|20911.74|20791.74|20907.76|20787.76|10
1631788830000|2021-09-16 10:40:30|20912.76|20792.76|20913.74|20793.74|20913.75|20793.75|20912.76|20792.76|10
1631788840000|2021-09-16 10:40:40|20913.57|20793.57|20910.96|20790.96|20913.68|20793.68|20910.96|20790.96|10
1631788850000|2021-09-16 10:40:50|20910.57|20790.57|20909.22|20789.22|20910.57|20790.57|20909.22|20789.22|9
1631788860000|2021-09-16 10:41:00|20908.8|20788.8|20909.6|20789.6|20909.65|20789.65|20908.8|20788.8|10
1631788870000|2021-09-16 10:41:10|20909.24|20789.24|20908.15|20788.15|20909.24|20789.24|20908.15|20788.15|10
1631788880000|2021-09-16 10:41:20|20907.93|20787.93|20908.5|20788.5|20908.75|20788.75|20907.5|20787.5|10
1631788890000|2021-09-16 10:41:30|20908.89|20788.89|20909.83|20789.83|20909.83|20789.83|20908.69|20788.69|8
1631788900000|2021-09-16 10:41:40|20910.23|20790.23|20911.07|20791.07|20912|20792|20910.08|20790.08|10
1631788910000|2021-09-16 10:41:50|20911.08|20791.08|20913.29|20793.29|20913.29|20793.29|20911.08|20791.08|10
1631788920000|2021-09-16 10:42:00|20912.98|20792.98|20913.91|20793.91|20914.01|20794.01|20912.98|20792.98|9
1631788930000|2021-09-16 10:42:10|20913.81|20793.81|20911.05|20791.05|20913.81|20793.81|20911.05|20791.05|8
1631788940000|2021-09-16 10:42:20|20911.02|20791.02|20906.85|20786.85|20911.02|20791.02|20906.85|20786.85|9
1631788950000|2021-09-16 10:42:30|20907.15|20787.15|20907.42|20787.42|20907.42|20787.42|20906.24|20786.24|10
1631788960000|2021-09-16 10:42:40|20908.08|20788.08|20908.63|20788.63|20908.63|20788.63|20906.27|20786.27|10
1631788970000|2021-09-16 10:42:50|20909.06|20789.06|20912.91|20792.91|20913.02|20793.02|20908.52|20788.52|9
1631788980000|2021-09-16 10:43:00|20913.6|20793.6|20913.89|20793.89|20915.07|20795.07|20913.59|20793.59|10
1631788990000|2021-09-16 10:43:10|20913.71|20793.71|20915.9|20795.9|20915.9|20795.9|20913.71|20793.71|10
1631789000000|2021-09-16 10:43:20|20916.02|20796.02|20916.98|20796.98|20917.02|20797.02|20916.02|20796.02|10
1631789010000|2021-09-16 10:43:30|20917.21|20797.21|20919.32|20799.32|20919.68|20799.68|20917.21|20797.21|10
1631789020000|2021-09-16 10:43:40|20919.3|20799.3|20918.62|20798.62|20919.3|20799.3|20918.62|20798.62|10
1631789030000|2021-09-16 10:43:50|20918.83|20798.83|20918.83|20798.83|20919.44|20799.44|20918.82|20798.82|10
1631789040000|2021-09-16 10:44:00|20918.72|20798.72|20918.19|20798.19|20918.72|20798.72|20918.19|20798.19|10
1631789050000|2021-09-16 10:44:10|20918.42|20798.42|20920.17|20800.17|20920.17|20800.17|20918.42|20798.42|10
1631789060000|2021-09-16 10:44:20|20919.35|20799.35|20924.05|20804.05|20924.11|20804.11|20919.35|20799.35|10
1631789070000|2021-09-16 10:44:30|20925.46|20805.46|20927.47|20807.47|20927.47|20807.47|20925.46|20805.46|9
1631789080000|2021-09-16 10:44:40|20927.74|20807.74|20928.43|20808.43|20928.8|20808.8|20927.6|20807.6|9
1631789090000|2021-09-16 10:44:50|20928.37|20808.37|20930.88|20810.88|20930.88|20810.88|20928.37|20808.37|10
1631789100000|2021-09-16 10:45:00|20931.01|20811.01|20928.93|20808.93|20931.2|20811.2|20928.93|20808.93|10
1631789110000|2021-09-16 10:45:10|20928.67|20808.67|20929.11|20809.11|20929.34|20809.34|20928.67|20808.67|7
1631789120000|2021-09-16 10:45:20|20928.7|20808.7|20928.11|20808.11|20928.7|20808.7|20927.31|20807.31|10
1631789130000|2021-09-16 10:45:30|20928.62|20808.62|20928.45|20808.45|20928.83|20808.83|20928.21|20808.21|10
1631789140000|2021-09-16 10:45:40|20928.57|20808.57|20928.73|20808.73|20928.75|20808.75|20927.42|20807.42|10
1631789150000|2021-09-16 10:45:50|20928.74|20808.74|20929.39|20809.39|20929.39|20809.39|20927.97|20807.97|10
1631789160000|2021-09-16 10:46:00|20929.41|20809.41|20931.33|20811.33|20931.33|20811.33|20928.38|20808.38|10
1631789170000|2021-09-16 10:46:10|20930.67|20810.67|20934.03|20814.03|20934.11|20814.11|20930.67|20810.67|10
1631789180000|2021-09-16 10:46:20|20934.39|20814.39|20935.7|20815.7|20935.85|20815.85|20934.39|20814.39|9
1631789190000|2021-09-16 10:46:30|20935.84|20815.84|20936.2|20816.2|20936.58|20816.58|20935.55|20815.55|10
1631789200000|2021-09-16 10:46:40|20936.72|20816.72|20936.09|20816.09|20937.51|20817.51|20935.94|20815.94|10
1631789210000|2021-09-16 10:46:50|20936.2|20816.2|20937.76|20817.76|20937.76|20817.76|20935.91|20815.91|10
1631789220000|2021-09-16 10:47:00|20937.92|20817.92|20939.16|20819.16|20939.44|20819.44|20937.92|20817.92|10
1631789230000|2021-09-16 10:47:10|20938.77|20818.77|20938.38|20818.38|20938.95|20818.95|20938.38|20818.38|10
1631789240000|2021-09-16 10:47:20|20938.55|20818.55|20936.97|20816.97|20938.55|20818.55|20936.97|20816.97|10
1631789250000|2021-09-16 10:47:30|20937.09|20817.09|20937.39|20817.39|20937.5|20817.5|20937.09|20817.09|9
1631789260000|2021-09-16 10:47:40|20937.35|20817.35|20937.71|20817.71|20939.29|20819.29|20937.21|20817.21|10
1631789270000|2021-09-16 10:47:50|20938|20818|20936.3|20816.3|20938|20818|20935.82|20815.82|10
1631789280000|2021-09-16 10:48:00|20936.27|20816.27|20936.06|20816.06|20936.63|20816.63|20936.02|20816.02|10
1631789290000|2021-09-16 10:48:10|20935.94|20815.94|20936.29|20816.29|20936.4|20816.4|20935.79|20815.79|9
1631789300000|2021-09-16 10:48:20|20936.32|20816.32|20935.63|20815.63|20936.42|20816.42|20934.12|20814.12|10
1631789310000|2021-09-16 10:48:30|20935.92|20815.92|20937.03|20817.03|20937.03|20817.03|20935.92|20815.92|9
1631789320000|2021-09-16 10:48:40|20937.12|20817.12|20938.32|20818.32|20938.32|20818.32|20937.1|20817.1|10
1631789330000|2021-09-16 10:48:50|20938.43|20818.43|20937.39|20817.39|20938.49|20818.49|20937.3|20817.3|8
1631789340000|2021-09-16 10:49:00|20937.49|20817.49|20939.96|20819.96|20939.96|20819.96|20937.49|20817.49|10
1631789350000|2021-09-16 10:49:10|20940.2|20820.2|20945.08|20825.08|20945.08|20825.08|20940.2|20820.2|10
1631789360000|2021-09-16 10:49:20|20945.1|20825.1|20949.17|20829.17|20949.17|20829.17|20944.94|20824.94|10
1631789370000|2021-09-16 10:49:30|20949.26|20829.26|20955.49|20835.49|20955.49|20835.49|20949.26|20829.26|10
1631789380000|2021-09-16 10:49:40|20955.31|20835.31|20959.75|20839.75|20960.54|20840.54|20955.31|20835.31|9
1631789390000|2021-09-16 10:49:50|20959.43|20839.43|20961.23|20841.23|20961.23|20841.23|20959.43|20839.43|10
1631789400000|2021-09-16 10:50:00|20960.95|20840.95|20963.18|20843.18|20963.18|20843.18|20960.95|20840.95|10
1631789410000|2021-09-16 10:50:10|20963.3|20843.3|20964.65|20844.65|20964.65|20844.65|20962.62|20842.62|10
1631789420000|2021-09-16 10:50:20|20965.26|20845.26|20970.57|20850.57|20970.57|20850.57|20965.26|20845.26|10
1631789430000|2021-09-16 10:50:30|20971.54|20851.54|20978.45|20858.45|20978.45|20858.45|20971.54|20851.54|10
1631789440000|2021-09-16 10:50:40|20978.71|20858.71|20986.48|20866.48|20987.27|20867.27|20978.71|20858.71|10
1631789450000|2021-09-16 10:50:50|20989.59|20869.59|20989.99|20869.99|20990.25|20870.25|20989.05|20869.05|10
1631789460000|2021-09-16 10:51:00|20989.34|20869.34|20990.23|20870.23|20991.39|20871.39|20989.34|20869.34|10
1631789470000|2021-09-16 10:51:10|20990.31|20870.31|20988.55|20868.55|20990.31|20870.31|20988.1|20868.1|10
1631789480000|2021-09-16 10:51:20|20988.71|20868.71|20989.66|20869.66|20990.17|20870.17|20988.71|20868.71|10
1631789490000|2021-09-16 10:51:30|20990.02|20870.02|20993.56|20873.56|20993.56|20873.56|20989.96|20869.96|10
1631789500000|2021-09-16 10:51:40|20993.79|20873.79|20995.87|20875.87|20995.87|20875.87|20993.61|20873.61|10
1631789510000|2021-09-16 10:51:50|20995.98|20875.98|20997.84|20877.84|20997.97|20877.97|20995.89|20875.89|10
1631789520000|2021-09-16 10:52:00|20998.82|20878.82|20998.1|20878.1|20998.82|20878.82|20997.74|20877.74|9
1631789530000|2021-09-16 10:52:10|20998.5|20878.5|20997.64|20877.64|20998.5|20878.5|20997.4|20877.4|10
1631789540000|2021-09-16 10:52:20|20996.56|20876.56|20997.16|20877.16|20997.16|20877.16|20996.05|20876.05|10
1631789550000|2021-09-16 10:52:30|20998.51|20878.51|21001.57|20881.57|21001.57|20881.57|20998.51|20878.51|10
1631789560000|2021-09-16 10:52:40|21001.83|20881.83|21003.93|20883.93|21003.93|20883.93|21001.83|20881.83|9
1631789570000|2021-09-16 10:52:50|21003.5|20883.5|21007.67|20887.67|21007.67|20887.67|21003.21|20883.21|10
1631789580000|2021-09-16 10:53:00|21008.69|20888.69|21010.25|20890.25|21011.55|20891.55|21008.69|20888.69|10
1631789590000|2021-09-16 10:53:10|21009.75|20889.75|21008.82|20888.82|21010.52|20890.52|21008.82|20888.82|8
1631789600000|2021-09-16 10:53:20|21008.5|20888.5|21007.99|20887.99|21008.52|20888.52|21007.09|20887.09|10
1631789610000|2021-09-16 10:53:30|21008.11|20888.11|21008.01|20888.01|21008.75|20888.75|21008|20888|9
1631789620000|2021-09-16 10:53:40|21008.9|20888.9|21010.66|20890.66|21011.08|20891.08|21008.81|20888.81|10
1631789630000|2021-09-16 10:53:50|21010.82|20890.82|21013|20893|21013.29|20893.29|21010.82|20890.82|10
1631789640000|2021-09-16 10:54:00|21013.1|20893.1|21012.6|20892.6|21013.62|20893.62|21012.58|20892.58|9
1631789650000|2021-09-16 10:54:10|21013.47|20893.47|21010.93|20890.93|21013.6|20893.6|21010.62|20890.62|10
1631789660000|2021-09-16 10:54:20|21011.71|20891.71|21010.94|20890.94|21012.06|20892.06|21009.92|20889.92|10
1631789670000|2021-09-16 10:54:30|21011.41|20891.41|21010.17|20890.17|21011.41|20891.41|21010.17|20890.17|10
1631789680000|2021-09-16 10:54:40|21008.91|20888.91|21007.15|20887.15|21009.05|20889.05|21007.15|20887.15|9
1631789690000|2021-09-16 10:54:50|21006.22|20886.22|21005.93|20885.93|21006.24|20886.24|21005.89|20885.89|10
1631789700000|2021-09-16 10:55:00|21005.74|20885.74|21005.16|20885.16|21006.2|20886.2|21004.65|20884.65|10
1631789710000|2021-09-16 10:55:10|21005.15|20885.15|20998.87|20878.87|21005.15|20885.15|20998.87|20878.87|10
1631789720000|2021-09-16 10:55:20|20998.65|20878.65|20991.29|20871.29|20998.65|20878.65|20990.77|20870.77|10
1631789730000|2021-09-16 10:55:30|20991.31|20871.31|20987|20867|20991.31|20871.31|20987|20867|9
1631789740000|2021-09-16 10:55:40|20987.11|20867.11|20985.75|20865.75|20987.37|20867.37|20985.66|20865.66|9
1631789750000|2021-09-16 10:55:50|20985.72|20865.72|20984.11|20864.11|20985.72|20865.72|20983.88|20863.88|10
1631789760000|2021-09-16 10:56:00|20984.22|20864.22|20981.8|20861.8|20984.22|20864.22|20981.8|20861.8|10
1631789770000|2021-09-16 10:56:10|20981.98|20861.98|20980.8|20860.8|20981.98|20861.98|20980.8|20860.8|10
1631789780000|2021-09-16 10:56:20|20980.94|20860.94|20980.15|20860.15|20980.94|20860.94|20980.15|20860.15|10
1631789790000|2021-09-16 10:56:30|20980.22|20860.22|20979.58|20859.58|20980.88|20860.88|20979.28|20859.28|10
1631789800000|2021-09-16 10:56:40|20979.43|20859.43|20979.94|20859.94|20979.94|20859.94|20978.81|20858.81|9
1631789810000|2021-09-16 10:56:50|20979.17|20859.17|20979.4|20859.4|20979.8|20859.8|20979.11|20859.11|10
1631789820000|2021-09-16 10:57:00|20979.35|20859.35|20976.86|20856.86|20979.35|20859.35|20976.86|20856.86|10
1631789830000|2021-09-16 10:57:10|20976.54|20856.54|20968.55|20848.55|20976.54|20856.54|20968.55|20848.55|10
1631789840000|2021-09-16 10:57:20|20967.15|20847.15|20963.58|20843.58|20967.15|20847.15|20962.77|20842.77|10
1631789850000|2021-09-16 10:57:30|20962.47|20842.47|20960.81|20840.81|20962.83|20842.83|20960.81|20840.81|10
1631789860000|2021-09-16 10:57:40|20961.47|20841.47|20959.98|20839.98|20962.01|20842.01|20959.88|20839.88|10
1631789870000|2021-09-16 10:57:50|20959.92|20839.92|20959.23|20839.23|20960.25|20840.25|20959.2|20839.2|9
1631789880000|2021-09-16 10:58:00|20959|20839|20958.05|20838.05|20959|20839|20957.47|20837.47|9
1631789890000|2021-09-16 10:58:10|20957.85|20837.85|20956.63|20836.63|20957.85|20837.85|20956.63|20836.63|8
1631789900000|2021-09-16 10:58:20|20957.27|20837.27|20956.14|20836.14|20957.31|20837.31|20956.14|20836.14|10
1631789910000|2021-09-16 10:58:30|20955.93|20835.93|20953.25|20833.25|20955.94|20835.94|20953.25|20833.25|10
1631789920000|2021-09-16 10:58:40|20953.23|20833.23|20949.7|20829.7|20953.23|20833.23|20949.64|20829.64|9
1631789930000|2021-09-16 10:58:50|20949.35|20829.35|20944.47|20824.47|20949.35|20829.35|20944.47|20824.47|10
1631789940000|2021-09-16 10:59:00|20944.13|20824.13|20940.61|20820.61|20944.13|20824.13|20940.61|20820.61|10
1631789950000|2021-09-16 10:59:10|20939.32|20819.32|20931|20811|20939.32|20819.32|20931|20811|10
1631789960000|2021-09-16 10:59:20|20930.9|20810.9|20920.99|20800.99|20930.9|20810.9|20920.25|20800.25|10
1631789970000|2021-09-16 10:59:30|20921.05|20801.05|20920.36|20800.36|20921.16|20801.16|20920.35|20800.35|10
1631789980000|2021-09-16 10:59:40|20919.77|20799.77|20921.28|20801.28|20921.28|20801.28|20919.77|20799.77|10
1631789990000|2021-09-16 10:59:50|20921.14|20801.14|20917.78|20797.78|20921.15|20801.15|20917.78|20797.78|9
1631790000000|2021-09-16 11:00:00|20917.41|20797.41|20915.63|20795.63|20917.46|20797.46|20915.61|20795.61|8
1631790010000|2021-09-16 11:00:10|20915.25|20795.25|20916.45|20796.45|20916.45|20796.45|20914.25|20794.25|10
1631790020000|2021-09-16 11:00:20|20916.47|20796.47|20920.19|20800.19|20920.19|20800.19|20916.47|20796.47|9
1631790030000|2021-09-16 11:00:30|20920.87|20800.87|20921.53|20801.53|20922.91|20802.91|20920.87|20800.87|10
1631790040000|2021-09-16 11:00:40|20921.66|20801.66|20921.42|20801.42|20921.66|20801.66|20919.63|20799.63|10
1631790050000|2021-09-16 11:00:50|20920.65|20800.65|20914.66|20794.66|20920.65|20800.65|20914.66|20794.66|10
1631790060000|2021-09-16 11:01:00|20914.74|20794.74|20908.07|20788.07|20914.74|20794.74|20908.07|20788.07|10
1631790070000|2021-09-16 11:01:10|20907.96|20787.96|20901.6|20781.6|20907.96|20787.96|20901.6|20781.6|10
1631790080000|2021-09-16 11:01:20|20901.17|20781.17|20898.66|20778.66|20901.17|20781.17|20898.66|20778.66|10
1631790090000|2021-09-16 11:01:30|20898.33|20778.33|20896.15|20776.15|20898.33|20778.33|20895.94|20775.94|9
1631790100000|2021-09-16 11:01:40|20896.17|20776.17|20895.19|20775.19|20896.17|20776.17|20895.19|20775.19|9
1631790110000|2021-09-16 11:01:50|20895.13|20775.13|20893.88|20773.88|20895.22|20775.22|20893.74|20773.74|10
1631790120000|2021-09-16 11:02:00|20894.01|20774.01|20891.98|20771.98|20894.01|20774.01|20891.62|20771.62|10
1631790130000|2021-09-16 11:02:10|20891.95|20771.95|20891.41|20771.41|20892.09|20772.09|20891.34|20771.34|9
1631790140000|2021-09-16 11:02:20|20891.18|20771.18|20889.51|20769.51|20891.62|20771.62|20889.51|20769.51|10
1631790150000|2021-09-16 11:02:30|20889.42|20769.42|20889.41|20769.41|20889.48|20769.48|20888.82|20768.82|10
1631790160000|2021-09-16 11:02:40|20888.48|20768.48|20891.83|20771.83|20891.83|20771.83|20888.48|20768.48|10
1631790170000|2021-09-16 11:02:50|20891.94|20771.94|20899.59|20779.59|20899.59|20779.59|20891.94|20771.94|10
1631790180000|2021-09-16 11:03:00|20899.79|20779.79|20908.33|20788.33|20908.33|20788.33|20899.79|20779.79|10
1631790190000|2021-09-16 11:03:10|20910.19|20790.19|20916.76|20796.76|20916.76|20796.76|20910.19|20790.19|10
1631790200000|2021-09-16 11:03:20|20917.77|20797.77|20925.43|20805.43|20925.43|20805.43|20917.77|20797.77|10
1631790210000|2021-09-16 11:03:30|20927.43|20807.43|20935.72|20815.72|20935.72|20815.72|20927.4|20807.4|10
1631790220000|2021-09-16 11:03:40|20937.1|20817.1|20940.76|20820.76|20940.76|20820.76|20937.1|20817.1|10
1631790230000|2021-09-16 11:03:50|20946.9|20826.9|20947.73|20827.73|20948.49|20828.49|20946.9|20826.9|10
1631790240000|2021-09-16 11:04:00|20947.84|20827.84|20947.77|20827.77|20949.2|20829.2|20947.77|20827.77|9
1631790250000|2021-09-16 11:04:10|20950.44|20830.44|20947.4|20827.4|20950.44|20830.44|20947.4|20827.4|10
1631790260000|2021-09-16 11:04:20|20946.5|20826.5|20951.58|20831.58|20952.05|20832.05|20945.86|20825.86|8
1631790270000|2021-09-16 11:04:30|20951.69|20831.69|20949.91|20829.91|20951.69|20831.69|20949.9|20829.9|10
1631790280000|2021-09-16 11:04:40|20949.57|20829.57|20948.75|20828.75|20949.86|20829.86|20948.75|20828.75|9
1631790290000|2021-09-16 11:04:50|20947.96|20827.96|20949.4|20829.4|20949.4|20829.4|20947.96|20827.96|10
1631790300000|2021-09-16 11:05:00|20949.23|20829.23|20949.26|20829.26|20949.56|20829.56|20948.89|20828.89|10
1631790310000|2021-09-16 11:05:10|20949.07|20829.07|20946.94|20826.94|20949.07|20829.07|20946.94|20826.94|9
1631790320000|2021-09-16 11:05:20|20946.56|20826.56|20942.53|20822.53|20946.56|20826.56|20942.53|20822.53|9
1631790330000|2021-09-16 11:05:30|20942.58|20822.58|20940.7|20820.7|20942.58|20822.58|20940.18|20820.18|10
1631790340000|2021-09-16 11:05:40|20940.24|20820.24|20938.89|20818.89|20940.51|20820.51|20938.68|20818.68|10
1631790350000|2021-09-16 11:05:50|20937.78|20817.78|20935.73|20815.73|20937.78|20817.78|20935.73|20815.73|10
1631790360000|2021-09-16 11:06:00|20935.72|20815.72|20935.32|20815.32|20935.75|20815.75|20935.17|20815.17|9
1631790370000|2021-09-16 11:06:10|20934.99|20814.99|20935.34|20815.34|20935.34|20815.34|20934.8|20814.8|10
1631790380000|2021-09-16 11:06:20|20935.51|20815.51|20934.16|20814.16|20935.84|20815.84|20934.16|20814.16|9
1631790390000|2021-09-16 11:06:30|20934.05|20814.05|20936.81|20816.81|20936.81|20816.81|20933.74|20813.74|10
1631790400000|2021-09-16 11:06:40|20936.64|20816.64|20939.21|20819.21|20939.21|20819.21|20936.64|20816.64|9
1631790410000|2021-09-16 11:06:50|20940.32|20820.32|20941.26|20821.26|20941.86|20821.86|20940.32|20820.32|10
1631790420000|2021-09-16 11:07:00|20941.89|20821.89|20943.19|20823.19|20943.19|20823.19|20941.89|20821.89|10
1631790430000|2021-09-16 11:07:10|20943.72|20823.72|20943.97|20823.97|20944.12|20824.12|20942.84|20822.84|9
1631790440000|2021-09-16 11:07:20|20943.09|20823.09|20942.41|20822.41|20943.58|20823.58|20942.41|20822.41|10
1631790450000|2021-09-16 11:07:30|20942.4|20822.4|20943.59|20823.59|20943.59|20823.59|20941.89|20821.89|10
1631790460000|2021-09-16 11:07:40|20945.59|20825.59|20943.38|20823.38|20945.59|20825.59|20942.87|20822.87|10
1631790470000|2021-09-16 11:07:50|20943.57|20823.57|20944.06|20824.06|20944.06|20824.06|20943.3|20823.3|9
1631790480000|2021-09-16 11:08:00|20943.92|20823.92|20944.43|20824.43|20944.86|20824.86|20943.39|20823.39|10
1631790490000|2021-09-16 11:08:10|20941.78|20821.78|20945.5|20825.5|20945.5|20825.5|20941.66|20821.66|10
1631790500000|2021-09-16 11:08:20|20945.54|20825.54|20946.54|20826.54|20946.54|20826.54|20945.07|20825.07|10
1631790510000|2021-09-16 11:08:30|20946.36|20826.36|20948|20828|20948|20828|20945.56|20825.56|10
1631790520000|2021-09-16 11:08:40|20948.24|20828.24|20951.82|20831.82|20951.82|20831.82|20948.24|20828.24|10
1631790530000|2021-09-16 11:08:50|20953.81|20833.81|20956.56|20836.56|20956.56|20836.56|20953.81|20833.81|9
1631790540000|2021-09-16 11:09:00|20956.3|20836.3|20955.41|20835.41|20956.89|20836.89|20955.41|20835.41|9
1631790550000|2021-09-16 11:09:10|20955.44|20835.44|20955.65|20835.65|20955.93|20835.93|20954.99|20834.99|9
1631790560000|2021-09-16 11:09:20|20954.94|20834.94|20955.27|20835.27|20955.68|20835.68|20954.67|20834.67|10
1631790570000|2021-09-16 11:09:30|20954.2|20834.2|20951.75|20831.75|20954.28|20834.28|20951.75|20831.75|10
1631790580000|2021-09-16 11:09:40|20951.73|20831.73|20951.54|20831.54|20952.65|20832.65|20951.54|20831.54|10
1631790590000|2021-09-16 11:09:50|20951.79|20831.79|20950.93|20830.93|20951.81|20831.81|20950.6|20830.6|10
1631790600000|2021-09-16 11:10:00|20951.01|20831.01|20949.67|20829.67|20951.48|20831.48|20949.67|20829.67|8
1631790610000|2021-09-16 11:10:10|20949.4|20829.4|20949.06|20829.06|20950.07|20830.07|20948.6|20828.6|10
1631790620000|2021-09-16 11:10:20|20948.93|20828.93|20946.57|20826.57|20948.93|20828.93|20946.28|20826.28|9
1631790630000|2021-09-16 11:10:30|20946.62|20826.62|20944.97|20824.97|20946.62|20826.62|20944.75|20824.75|10
1631790640000|2021-09-16 11:10:40|20944.58|20824.58|20944.32|20824.32|20944.58|20824.58|20943.64|20823.64|10
1631790650000|2021-09-16 11:10:50|20944.37|20824.37|20943.76|20823.76|20944.37|20824.37|20943.18|20823.18|10
1631790660000|2021-09-16 11:11:00|20943.79|20823.79|20942.98|20822.98|20944.17|20824.17|20942.98|20822.98|9
1631790670000|2021-09-16 11:11:10|20942.31|20822.31|20942.27|20822.27|20942.31|20822.31|20941.58|20821.58|10
1631790680000|2021-09-16 11:11:20|20942.38|20822.38|20942.43|20822.43|20942.43|20822.43|20941.03|20821.03|10
1631790690000|2021-09-16 11:11:30|20942.69|20822.69|20944.04|20824.04|20944.04|20824.04|20942.48|20822.48|10
1631790700000|2021-09-16 11:11:40|20943.42|20823.42|20943.93|20823.93|20944.44|20824.44|20943.2|20823.2|10
1631790710000|2021-09-16 11:11:50|20944.06|20824.06|20945.68|20825.68|20945.68|20825.68|20943.78|20823.78|10
1631790720000|2021-09-16 11:12:00|20947.13|20827.13|20948.72|20828.72|20948.72|20828.72|20947.13|20827.13|9
1631790730000|2021-09-16 11:12:10|20948.41|20828.41|20948.68|20828.68|20948.68|20828.68|20948.17|20828.17|8
1631790740000|2021-09-16 11:12:20|20948.77|20828.77|20950.82|20830.82|20950.86|20830.86|20948.77|20828.77|10
1631790750000|2021-09-16 11:12:30|20950.76|20830.76|20949.99|20829.99|20951.17|20831.17|20949.99|20829.99|10
1631790760000|2021-09-16 11:12:40|20949.73|20829.73|20949.86|20829.86|20949.9|20829.9|20949.22|20829.22|9
1631790770000|2021-09-16 11:12:50|20949.22|20829.22|20949.47|20829.47|20949.62|20829.62|20948.86|20828.86|10
1631790780000|2021-09-16 11:13:00|20949.57|20829.57|20950.32|20830.32|20950.37|20830.37|20949.57|20829.57|8
1631790790000|2021-09-16 11:13:10|20950.19|20830.19|20948.47|20828.47|20950.58|20830.58|20948.47|20828.47|10
1631790800000|2021-09-16 11:13:20|20948.58|20828.58|20949.1|20829.1|20949.44|20829.44|20948.54|20828.54|10
1631790810000|2021-09-16 11:13:30|20949.08|20829.08|20948.36|20828.36|20949.08|20829.08|20948.16|20828.16|9
1631790820000|2021-09-16 11:13:40|20948.22|20828.22|20947.51|20827.51|20948.22|20828.22|20947.49|20827.49|10
1631790830000|2021-09-16 11:13:50|20947.82|20827.82|20949.65|20829.65|20949.65|20829.65|20947.82|20827.82|10
1631790840000|2021-09-16 11:14:00|20950.62|20830.62|20954.79|20834.79|20954.79|20834.79|20950.62|20830.62|10
1631790850000|2021-09-16 11:14:10|20956.02|20836.02|20961.51|20841.51|20961.51|20841.51|20956.02|20836.02|10
1631790860000|2021-09-16 11:14:20|20961.85|20841.85|20965.9|20845.9|20965.9|20845.9|20961.85|20841.85|10
1631790870000|2021-09-16 11:14:30|20966.06|20846.06|20964.98|20844.98|20966.7|20846.7|20964.98|20844.98|10
1631790880000|2021-09-16 11:14:40|20965.39|20845.39|20966.92|20846.92|20967.55|20847.55|20965.39|20845.39|10
1631790890000|2021-09-16 11:14:50|20967.25|20847.25|20964.59|20844.59|20967.25|20847.25|20964.59|20844.59|10
1631790900000|2021-09-16 11:15:00|20964.18|20844.18|20963.22|20843.22|20964.2|20844.2|20963|20843|10
1631790910000|2021-09-16 11:15:10|20962.89|20842.89|20959.72|20839.72|20963.1|20843.1|20959.72|20839.72|10
1631790920000|2021-09-16 11:15:20|20959.76|20839.76|20958.59|20838.59|20959.85|20839.85|20958.59|20838.59|10
1631790930000|2021-09-16 11:15:30|20958.61|20838.61|20956.42|20836.42|20958.61|20838.61|20956.21|20836.21|10
1631790940000|2021-09-16 11:15:40|20956.72|20836.72|20960.48|20840.48|20960.48|20840.48|20956.24|20836.24|10
1631790950000|2021-09-16 11:15:50|20960.69|20840.69|20966.4|20846.4|20966.4|20846.4|20960.69|20840.69|10
1631790960000|2021-09-16 11:16:00|20966.91|20846.91|20971.2|20851.2|20971.2|20851.2|20966.81|20846.81|10
1631790970000|2021-09-16 11:16:10|20971.84|20851.84|20973.81|20853.81|20973.81|20853.81|20971.84|20851.84|10
1631790980000|2021-09-16 11:16:20|20974.11|20854.11|20987.32|20867.32|20987.32|20867.32|20974.11|20854.11|10
1631790990000|2021-09-16 11:16:30|20986.7|20866.7|20992.08|20872.08|20992.08|20872.08|20986.7|20866.7|10
1631791000000|2021-09-16 11:16:40|20992.49|20872.49|20998.88|20878.88|20999.18|20879.18|20992.49|20872.49|10
1631791010000|2021-09-16 11:16:50|20998.32|20878.32|20993.66|20873.66|20998.32|20878.32|20993.66|20873.66|10
1631791020000|2021-09-16 11:17:00|20993.58|20873.58|20990.43|20870.43|20993.58|20873.58|20989.19|20869.19|10
1631791030000|2021-09-16 11:17:10|20991.07|20871.07|20990.17|20870.17|20991.07|20871.07|20989.69|20869.69|10
1631791040000|2021-09-16 11:17:20|20990.06|20870.06|20987.1|20867.1|20990.06|20870.06|20987.03|20867.03|9
1631791050000|2021-09-16 11:17:30|20986.8|20866.8|20986.89|20866.89|20986.89|20866.89|20986.35|20866.35|10
1631791060000|2021-09-16 11:17:40|20986.53|20866.53|20987.38|20867.38|20987.38|20867.38|20986.53|20866.53|10
1631791070000|2021-09-16 11:17:50|20987.05|20867.05|20989.27|20869.27|20989.27|20869.27|20987.05|20867.05|10
1631791080000|2021-09-16 11:18:00|20990.13|20870.13|20991.6|20871.6|20991.61|20871.61|20990.13|20870.13|10
1631791090000|2021-09-16 11:18:10|20992.5|20872.5|20994.68|20874.68|20994.68|20874.68|20992.5|20872.5|10
1631791100000|2021-09-16 11:18:20|20996.33|20876.33|20996.74|20876.74|20997.43|20877.43|20996.33|20876.33|10
1631791110000|2021-09-16 11:18:30|20996.48|20876.48|20991.89|20871.89|20996.48|20876.48|20991.89|20871.89|10
1631791120000|2021-09-16 11:18:40|20991.19|20871.19|20990|20870|20991.52|20871.52|20990|20870|10
1631791130000|2021-09-16 11:18:50|20990.3|20870.3|20987.92|20867.92|20990.3|20870.3|20987.92|20867.92|10
1631791140000|2021-09-16 11:19:00|20987.94|20867.94|20984.94|20864.94|20988.18|20868.18|20984.94|20864.94|10
1631791150000|2021-09-16 11:19:10|20984.4|20864.4|20979.44|20859.44|20984.4|20864.4|20979.44|20859.44|8
1631791160000|2021-09-16 11:19:20|20979.25|20859.25|20977.89|20857.89|20979.28|20859.28|20977.87|20857.87|9
1631791170000|2021-09-16 11:19:30|20977.94|20857.94|20976.99|20856.99|20978.16|20858.16|20976.99|20856.99|10
1631791180000|2021-09-16 11:19:40|20977.22|20857.22|20976.03|20856.03|20977.23|20857.23|20975.4|20855.4|10
1631791190000|2021-09-16 11:19:50|20975.94|20855.94|20975.34|20855.34|20976.11|20856.11|20975.34|20855.34|9
1631791200000|2021-09-16 11:20:00|20974.98|20854.98|20975.3|20855.3|20975.3|20855.3|20974.98|20854.98|10
1631791210000|2021-09-16 11:20:10|20975.37|20855.37|20977.82|20857.82|20977.88|20857.88|20975.37|20855.37|9
1631791220000|2021-09-16 11:20:20|20978.33|20858.33|20979.45|20859.45|20979.66|20859.66|20978.33|20858.33|10
1631791230000|2021-09-16 11:20:30|20979.56|20859.56|20980.35|20860.35|20980.83|20860.83|20979.56|20859.56|10
1631791240000|2021-09-16 11:20:40|20980.42|20860.42|20980.4|20860.4|20981.92|20861.92|20980.4|20860.4|9
1631791250000|2021-09-16 11:20:50|20980.12|20860.12|20979.8|20859.8|20980.12|20860.12|20979.69|20859.69|9
1631791260000|2021-09-16 11:21:00|20978.8|20858.8|20978.54|20858.54|20978.8|20858.8|20977.6|20857.6|7
1631791270000|2021-09-16 11:21:10|20978.43|20858.43|20979.46|20859.46|20979.46|20859.46|20978.09|20858.09|10
1631791280000|2021-09-16 11:21:20|20979.93|20859.93|20982.11|20862.11|20982.11|20862.11|20979.62|20859.62|9
1631791290000|2021-09-16 11:21:30|20982.06|20862.06|20984.16|20864.16|20984.67|20864.67|20982.06|20862.06|9
1631791300000|2021-09-16 11:21:40|20984.48|20864.48|20986.89|20866.89|20987.2|20867.2|20984.48|20864.48|10
1631791310000|2021-09-16 11:21:50|20986.88|20866.88|20989.99|20869.99|20989.99|20869.99|20986.83|20866.83|10
1631791320000|2021-09-16 11:22:00|20990.29|20870.29|20990.69|20870.69|20990.69|20870.69|20990.2|20870.2|10
1631791330000|2021-09-16 11:22:10|20990.5|20870.5|20991.21|20871.21|20991.21|20871.21|20989.65|20869.65|9
1631791340000|2021-09-16 11:22:20|20991.14|20871.14|20992.88|20872.88|20992.91|20872.91|20991.14|20871.14|10
1631791350000|2021-09-16 11:22:30|20992.69|20872.69|20988.6|20868.6|20992.84|20872.84|20988.42|20868.42|10
1631791360000|2021-09-16 11:22:40|20988.52|20868.52|20986.94|20866.94|20988.52|20868.52|20986.75|20866.75|10
1631791370000|2021-09-16 11:22:50|20986.98|20866.98|20988.36|20868.36|20988.54|20868.54|20986.98|20866.98|9
1631791380000|2021-09-16 11:23:00|20988.73|20868.73|20988.53|20868.53|20989.17|20869.17|20988.53|20868.53|9
1631791390000|2021-09-16 11:23:10|20988.07|20868.07|20989.23|20869.23|20989.23|20869.23|20987.86|20867.86|10
1631791400000|2021-09-16 11:23:20|20989.53|20869.53|20990|20870|20990.34|20870.34|20989.14|20869.14|10
1631791410000|2021-09-16 11:23:30|20989.95|20869.95|20990.54|20870.54|20990.54|20870.54|20988.77|20868.77|10
1631791420000|2021-09-16 11:23:40|20990.47|20870.47|20991.26|20871.26|20991.44|20871.44|20990.47|20870.47|10
1631791430000|2021-09-16 11:23:50|20991.29|20871.29|20990.17|20870.17|20991.29|20871.29|20989.94|20869.94|10
1631791440000|2021-09-16 11:24:00|20990.15|20870.15|20990.2|20870.2|20990.51|20870.51|20989.57|20869.57|10
1631791450000|2021-09-16 11:24:10|20990.04|20870.04|20989.56|20869.56|20990.95|20870.95|20989.37|20869.37|10
1631791460000|2021-09-16 11:24:20|20989.6|20869.6|20990.99|20870.99|20990.99|20870.99|20989.6|20869.6|10
1631791470000|2021-09-16 11:24:30|20991.04|20871.04|20992.04|20872.04|20992.28|20872.28|20991.04|20871.04|10
1631791480000|2021-09-16 11:24:40|20992.07|20872.07|20994.32|20874.32|20994.32|20874.32|20991.78|20871.78|10
1631791490000|2021-09-16 11:24:50|20994.61|20874.61|20996.55|20876.55|20997.01|20877.01|20994.61|20874.61|10
1631791500000|2021-09-16 11:25:00|20995.66|20875.66|20996.22|20876.22|20996.22|20876.22|20995.27|20875.27|10
1631791510000|2021-09-16 11:25:10|20996.37|20876.37|20993.7|20873.7|20996.37|20876.37|20993.46|20873.46|9
1631791520000|2021-09-16 11:25:20|20993.72|20873.72|20992.06|20872.06|20993.72|20873.72|20991.89|20871.89|10
1631791530000|2021-09-16 11:25:30|20992.02|20872.02|20991.18|20871.18|20992.13|20872.13|20990.92|20870.92|9
1631791540000|2021-09-16 11:25:40|20991|20871|20991.06|20871.06|20991.23|20871.23|20990.72|20870.72|9
1631791550000|2021-09-16 11:25:50|20991.73|20871.73|20996.16|20876.16|20996.16|20876.16|20991.73|20871.73|9
1631791560000|2021-09-16 11:26:00|20996.74|20876.74|20998.39|20878.39|20998.54|20878.54|20996.74|20876.74|10
1631791570000|2021-09-16 11:26:10|20998.66|20878.66|20999.25|20879.25|20999.46|20879.46|20998.66|20878.66|9
1631791580000|2021-09-16 11:26:20|20998.71|20878.71|20999.11|20879.11|20999.54|20879.54|20998.71|20878.71|10
1631791590000|2021-09-16 11:26:30|20999.62|20879.62|21001.78|20881.78|21001.78|20881.78|20999.56|20879.56|10
1631791600000|2021-09-16 11:26:40|21001.6|20881.6|21004.2|20884.2|21004.22|20884.22|21001.6|20881.6|10
1631791610000|2021-09-16 11:26:50|21003.58|20883.58|21010.56|20890.56|21010.56|20890.56|21003.58|20883.58|10
1631791620000|2021-09-16 11:27:00|21012.24|20892.24|21014.5|20894.5|21014.5|20894.5|21012.24|20892.24|10
1631791630000|2021-09-16 11:27:10|21015.12|20895.12|21019.99|20899.99|21019.99|20899.99|21015.12|20895.12|10
1631791640000|2021-09-16 11:27:20|21021.25|20901.25|21030.59|20910.59|21030.65|20910.65|21021.25|20901.25|10
1631791650000|2021-09-16 11:27:30|21029.74|20909.74|21028.83|20908.83|21029.74|20909.74|21028.4|20908.4|10
1631791660000|2021-09-16 11:27:40|21027.85|20907.85|21025.27|20905.27|21028.15|20908.15|21025.27|20905.27|10
1631791670000|2021-09-16 11:27:50|21024.89|20904.89|21024.63|20904.63|21025.08|20905.08|21024.46|20904.46|10
1631791680000|2021-09-16 11:28:00|21024.59|20904.59|21024.67|20904.67|21024.97|20904.97|21024.16|20904.16|10
1631791690000|2021-09-16 11:28:10|21023.92|20903.92|21025.9|20905.9|21025.9|20905.9|21023.92|20903.92|10
1631791700000|2021-09-16 11:28:20|21025.55|20905.55|21023.6|20903.6|21025.61|20905.61|21023.6|20903.6|10
1631791710000|2021-09-16 11:28:30|21022.78|20902.78|21025.86|20905.86|21025.86|20905.86|21022.78|20902.78|10
1631791720000|2021-09-16 11:28:40|21025.87|20905.87|21029.48|20909.48|21029.48|20909.48|21025.87|20905.87|10
1631791730000|2021-09-16 11:28:50|21029.82|20909.82|21033.42|20913.42|21033.93|20913.93|21029.82|20909.82|10
1631791740000|2021-09-16 11:29:00|21034.19|20914.19|21035.92|20915.92|21036.42|20916.42|21034.19|20914.19|9
1631791750000|2021-09-16 11:29:10|21036.08|20916.08|21035.73|20915.73|21036.42|20916.42|21035.61|20915.61|10
1631791760000|2021-09-16 11:29:20|21035.62|20915.62|21036.88|20916.88|21036.88|20916.88|21034.6|20914.6|10
1631791770000|2021-09-16 11:29:30|21036.89|20916.89|21036.87|20916.87|21036.89|20916.89|21036.06|20916.06|9
1631791780000|2021-09-16 11:29:40|21037.03|20917.03|21038.56|20918.56|21038.72|20918.72|21037.03|20917.03|10
1631791790000|2021-09-16 11:29:50|21039.28|20919.28|21041.95|20921.95|21041.95|20921.95|21039.18|20919.18|10
1631791800000|2021-09-16 11:30:00|21042.15|20922.15|21043.38|20923.38|21043.38|20923.38|21042.15|20922.15|9
1631791810000|2021-09-16 11:30:10|21043.26|20923.26|21040.24|20920.24|21043.26|20923.26|21040.24|20920.24|10
1631791820000|2021-09-16 11:30:20|21039.82|20919.82|21038.51|20918.51|21039.94|20919.94|21038.51|20918.51|10
1631791830000|2021-09-16 11:30:30|21038.28|20918.28|21038.91|20918.91|21040.04|20920.04|21038.28|20918.28|10
1631791840000|2021-09-16 11:30:40|21038.43|20918.43|21037.6|20917.6|21038.67|20918.67|21037.6|20917.6|9
1631791850000|2021-09-16 11:30:50|21037.49|20917.49|21034.64|20914.64|21037.63|20917.63|21034.64|20914.64|10
1631791860000|2021-09-16 11:31:00|21033.44|20913.44|21031.4|20911.4|21033.45|20913.45|21031.37|20911.37|10
1631791870000|2021-09-16 11:31:10|21031.32|20911.32|21033.79|20913.79|21033.79|20913.79|21031.32|20911.32|10
1631791880000|2021-09-16 11:31:20|21034.97|20914.97|21043.64|20923.64|21043.64|20923.64|21034.97|20914.97|10
1631791890000|2021-09-16 11:31:30|21043.28|20923.28|21040.65|20920.65|21043.28|20923.28|21040.65|20920.65|9
1631791900000|2021-09-16 11:31:40|21040.05|20920.05|21039.75|20919.75|21040.37|20920.37|21039.54|20919.54|10
1631791910000|2021-09-16 11:31:50|21040.2|20920.2|21041.48|20921.48|21041.62|20921.62|21039.96|20919.96|10
1631791920000|2021-09-16 11:32:00|21041.16|20921.16|21040|20920|21041.16|20921.16|21039.75|20919.75|9
1631791930000|2021-09-16 11:32:10|21040.39|20920.39|21037.25|20917.25|21040.39|20920.39|21037.25|20917.25|10
1631791940000|2021-09-16 11:32:20|21036.91|20916.91|21032.42|20912.42|21036.91|20916.91|21032.42|20912.42|10
1631791950000|2021-09-16 11:32:30|21032.02|20912.02|21032.13|20912.13|21032.72|20912.72|21032.02|20912.02|10
1631791960000|2021-09-16 11:32:40|21032.19|20912.19|21031.57|20911.57|21032.47|20912.47|21031.57|20911.57|9
1631791970000|2021-09-16 11:32:50|21031.08|20911.08|21029.69|20909.69|21031.08|20911.08|21029.69|20909.69|10
1631791980000|2021-09-16 11:33:00|21029.71|20909.71|21029.03|20909.03|21029.71|20909.71|21029.03|20909.03|10
1631791990000|2021-09-16 11:33:10|21028.93|20908.93|21027.97|20907.97|21029.22|20909.22|21027.97|20907.97|10
1631792000000|2021-09-16 11:33:20|21028.04|20908.04|21026.66|20906.66|21028.5|20908.5|21026.66|20906.66|9
1631792010000|2021-09-16 11:33:30|21025.91|20905.91|21023.74|20903.74|21025.91|20905.91|21022.8|20902.8|10
1631792020000|2021-09-16 11:33:40|21023.22|20903.22|21020.22|20900.22|21023.22|20903.22|21020.14|20900.14|9
1631792030000|2021-09-16 11:33:50|21019.88|20899.88|21019.44|20899.44|21019.88|20899.88|21019.44|20899.44|9
1631792040000|2021-09-16 11:34:00|21019.06|20899.06|21019.1|20899.1|21019.13|20899.13|21018.61|20898.61|9
1631792050000|2021-09-16 11:34:10|21018.98|20898.98|21019.14|20899.14|21019.35|20899.35|21018.31|20898.31|10
1631792060000|2021-09-16 11:34:20|21017.9|20897.9|21016.86|20896.86|21017.9|20897.9|21016.82|20896.82|10
1631792070000|2021-09-16 11:34:30|21016.83|20896.83|21016.3|20896.3|21017.05|20897.05|21016.3|20896.3|10
1631792080000|2021-09-16 11:34:40|21016.25|20896.25|21015.52|20895.52|21016.51|20896.51|21015.52|20895.52|9
1631792090000|2021-09-16 11:34:50|21015.46|20895.46|21014.5|20894.5|21015.46|20895.46|21014.41|20894.41|10
1631792100000|2021-09-16 11:35:00|21014.68|20894.68|21014.11|20894.11|21014.84|20894.84|21014.03|20894.03|10
1631792110000|2021-09-16 11:35:10|21013.07|20893.07|21011.73|20891.73|21013.07|20893.07|21011.73|20891.73|10
1631792120000|2021-09-16 11:35:20|21012.01|20892.01|21012.76|20892.76|21012.76|20892.76|21010.62|20890.62|10
1631792130000|2021-09-16 11:35:30|21012.86|20892.86|21012.28|20892.28|21013|20893|21012.28|20892.28|10
1631792140000|2021-09-16 11:35:40|21012.16|20892.16|21015.14|20895.14|21015.14|20895.14|21012.16|20892.16|10
1631792150000|2021-09-16 11:35:50|21015.17|20895.17|21015.68|20895.68|21015.78|20895.78|21015.03|20895.03|8
1631792160000|2021-09-16 11:36:00|21015.51|20895.51|21016.55|20896.55|21017.49|20897.49|21015.51|20895.51|10
1631792170000|2021-09-16 11:36:10|21017.18|20897.18|21014.72|20894.72|21017.18|20897.18|21014.72|20894.72|10
1631792180000|2021-09-16 11:36:20|21013.12|20893.12|21011.26|20891.26|21013.13|20893.13|21011.26|20891.26|9
1631792190000|2021-09-16 11:36:30|21010.21|20890.21|21009.11|20889.11|21010.21|20890.21|21009.04|20889.04|7
1631792200000|2021-09-16 11:36:40|21009.26|20889.26|21009.47|20889.47|21009.47|20889.47|21008.47|20888.47|8
1631792210000|2021-09-16 11:36:50|21009.48|20889.48|21010.34|20890.34|21010.34|20890.34|21009.22|20889.22|9
1631792220000|2021-09-16 11:37:00|21010.37|20890.37|21013.23|20893.23|21013.23|20893.23|21010.37|20890.37|10
1631792230000|2021-09-16 11:37:10|21013.38|20893.38|21013.31|20893.31|21014.13|20894.13|21013.31|20893.31|10
1631792240000|2021-09-16 11:37:20|21013|20893|21012.1|20892.1|21013|20893|21012.1|20892.1|9
1631792250000|2021-09-16 11:37:30|21012.08|20892.08|21013.6|20893.6|21013.78|20893.78|21011.96|20891.96|10
1631792260000|2021-09-16 11:37:40|21015.2|20895.2|21016.93|20896.93|21016.93|20896.93|21015.19|20895.19|10
1631792270000|2021-09-16 11:37:50|21016.92|20896.92|21016.28|20896.28|21017.16|20897.16|21016.28|20896.28|10
1631792280000|2021-09-16 11:38:00|21016.39|20896.39|21016.27|20896.27|21017.33|20897.33|21016.27|20896.27|9
1631792290000|2021-09-16 11:38:10|21015.93|20895.93|21014.55|20894.55|21015.93|20895.93|21014.53|20894.53|9
1631792300000|2021-09-16 11:38:20|21014.48|20894.48|21013.46|20893.46|21014.58|20894.58|21013.05|20893.05|10
1631792310000|2021-09-16 11:38:30|21013.61|20893.61|21015.93|20895.93|21015.93|20895.93|21013.56|20893.56|10
1631792320000|2021-09-16 11:38:40|21015.75|20895.75|21015.9|20895.9|21016.45|20896.45|21015.75|20895.75|10
1631792330000|2021-09-16 11:38:50|21015.88|20895.88|21015.53|20895.53|21015.93|20895.93|21015.53|20895.53|9
1631792340000|2021-09-16 11:39:00|21015.02|20895.02|21014.82|20894.82|21015.02|20895.02|21014.17|20894.17|9
1631792350000|2021-09-16 11:39:10|21014.64|20894.64|21015.79|20895.79|21015.79|20895.79|21014.64|20894.64|9
1631792360000|2021-09-16 11:39:20|21015.86|20895.86|21016.35|20896.35|21016.63|20896.63|21015.86|20895.86|10
1631792370000|2021-09-16 11:39:30|21016.44|20896.44|21016.63|20896.63|21017.63|20897.63|21016.44|20896.44|10
1631792380000|2021-09-16 11:39:40|21016.73|20896.73|21017.04|20897.04|21017.04|20897.04|21016.68|20896.68|10
1631792390000|2021-09-16 11:39:50|21017.23|20897.23|21017.52|20897.52|21017.52|20897.52|21017.2|20897.2|9
1631792400000|2021-09-16 11:40:00|21017.67|20897.67|21016.33|20896.33|21018.08|20898.08|21016.33|20896.33|10
1631792410000|2021-09-16 11:40:10|21016.39|20896.39|21014.99|20894.99|21016.71|20896.71|21014.99|20894.99|10
1631792420000|2021-09-16 11:40:20|21014.25|20894.25|21011.48|20891.48|21014.25|20894.25|21011.48|20891.48|10
1631792430000|2021-09-16 11:40:30|21011.44|20891.44|21009.68|20889.68|21011.44|20891.44|21009.68|20889.68|10
1631792440000|2021-09-16 11:40:40|21009.58|20889.58|21008.89|20888.89|21009.58|20889.58|21008.6|20888.6|10
1631792450000|2021-09-16 11:40:50|21009.6|20889.6|21009.57|20889.57|21009.86|20889.86|21009.12|20889.12|10
1631792460000|2021-09-16 11:41:00|21009.67|20889.67|21009.88|20889.88|21010.22|20890.22|21009.53|20889.53|8
1631792470000|2021-09-16 11:41:10|21010.46|20890.46|21012.13|20892.13|21012.13|20892.13|21010.07|20890.07|9
1631792480000|2021-09-16 11:41:20|21012.28|20892.28|21014|20894|21014.46|20894.46|21012.28|20892.28|10
1631792490000|2021-09-16 11:41:30|21014.13|20894.13|21015.47|20895.47|21016|20896|21014.13|20894.13|10
1631792500000|2021-09-16 11:41:40|21015.68|20895.68|21015.24|20895.24|21016.03|20896.03|21015.24|20895.24|9
1631792510000|2021-09-16 11:41:50|21015.18|20895.18|21014.77|20894.77|21015.48|20895.48|21014.62|20894.62|10
1631792520000|2021-09-16 11:42:00|21014.74|20894.74|21013.29|20893.29|21014.74|20894.74|21013.29|20893.29|10
1631792530000|2021-09-16 11:42:10|21013.88|20893.88|21011.66|20891.66|21013.88|20893.88|21011.66|20891.66|8
1631792540000|2021-09-16 11:42:20|21011.65|20891.65|21010.88|20890.88|21011.65|20891.65|21010.88|20890.88|9
1631792550000|2021-09-16 11:42:30|21010.99|20890.99|21010.69|20890.69|21011.13|20891.13|21010.57|20890.57|9
1631792560000|2021-09-16 11:42:40|21010.64|20890.64|21011.88|20891.88|21011.92|20891.92|21010.64|20890.64|8
1631792570000|2021-09-16 11:42:50|21011.89|20891.89|21011.98|20891.98|21012.19|20892.19|21011.85|20891.85|9
1631792580000|2021-09-16 11:43:00|21011.88|20891.88|21007.77|20887.77|21011.9|20891.9|21007.77|20887.77|10
1631792590000|2021-09-16 11:43:10|21007.6|20887.6|21008.18|20888.18|21008.32|20888.32|21007.6|20887.6|10
1631792600000|2021-09-16 11:43:20|21008.27|20888.27|21007.33|20887.33|21008.55|20888.55|21007.33|20887.33|9
1631792610000|2021-09-16 11:43:30|21007.15|20887.15|21008.17|20888.17|21008.17|20888.17|21007.15|20887.15|10
1631792620000|2021-09-16 11:43:40|21007.95|20887.95|21013.89|20893.89|21013.89|20893.89|21007.95|20887.95|10
1631792630000|2021-09-16 11:43:50|21014.2|20894.2|21014.01|20894.01|21014.31|20894.31|21013.04|20893.04|10
1631792640000|2021-09-16 11:44:00|21013.6|20893.6|21015.16|20895.16|21015.73|20895.73|21013.29|20893.29|10
1631792650000|2021-09-16 11:44:10|21015.22|20895.22|21015.89|20895.89|21016.01|20896.01|21014.78|20894.78|10
1631792660000|2021-09-16 11:44:20|21016.77|20896.77|21018.49|20898.49|21018.49|20898.49|21016.12|20896.12|10
1631792670000|2021-09-16 11:44:30|21018.2|20898.2|21017.64|20897.64|21018.22|20898.22|21017.64|20897.64|8
1631792680000|2021-09-16 11:44:40|21018.45|20898.45|21019.87|20899.87|21019.87|20899.87|21018.45|20898.45|9
1631792690000|2021-09-16 11:44:50|21019.58|20899.58|21019.69|20899.69|21019.77|20899.77|21019.51|20899.51|10
1631792700000|2021-09-16 11:45:00|21018.84|20898.84|21021.42|20901.42|21021.47|20901.47|21018.84|20898.84|10
1631792710000|2021-09-16 11:45:10|21021.39|20901.39|21020.93|20900.93|21021.93|20901.93|21020.91|20900.91|10
1631792720000|2021-09-16 11:45:20|21020.85|20900.85|21015.9|20895.9|21020.85|20900.85|21015.9|20895.9|10
1631792730000|2021-09-16 11:45:30|21015.52|20895.52|21014.48|20894.48|21015.7|20895.7|21014.48|20894.48|10
1631792740000|2021-09-16 11:45:40|21014.35|20894.35|21011.29|20891.29|21014.35|20894.35|21011.29|20891.29|10
1631792750000|2021-09-16 11:45:50|21010.97|20890.97|21006.92|20886.92|21010.97|20890.97|21006.92|20886.92|10
1631792760000|2021-09-16 11:46:00|21006.59|20886.59|21003.5|20883.5|21006.59|20886.59|21003.5|20883.5|10
1631792770000|2021-09-16 11:46:10|21003.15|20883.15|21000.52|20880.52|21003.15|20883.15|21000.44|20880.44|10
1631792780000|2021-09-16 11:46:20|21000.42|20880.42|20995.99|20875.99|21000.42|20880.42|20995.99|20875.99|10
1631792790000|2021-09-16 11:46:30|20996.17|20876.17|20995.99|20875.99|20996.96|20876.96|20995.99|20875.99|10
1631792800000|2021-09-16 11:46:40|20996|20876|20994.04|20874.04|20996.83|20876.83|20994.04|20874.04|10
1631792810000|2021-09-16 11:46:50|20993.92|20873.92|20990.51|20870.51|20994.17|20874.17|20990.51|20870.51|10
1631792820000|2021-09-16 11:47:00|20990.21|20870.21|20987.65|20867.65|20990.21|20870.21|20987.65|20867.65|9
1631792830000|2021-09-16 11:47:10|20987.94|20867.94|20985.82|20865.82|20987.94|20867.94|20985.02|20865.02|10
1631792840000|2021-09-16 11:47:20|20986.27|20866.27|20987.18|20867.18|20987.22|20867.22|20986.23|20866.23|10
1631792850000|2021-09-16 11:47:30|20986.64|20866.64|20991.6|20871.6|20991.6|20871.6|20986.64|20866.64|10
1631792860000|2021-09-16 11:47:40|20992.35|20872.35|20991.26|20871.26|20992.37|20872.37|20991.11|20871.11|10
1631792870000|2021-09-16 11:47:50|20991.31|20871.31|20993.58|20873.58|20993.58|20873.58|20991.31|20871.31|10
1631792880000|2021-09-16 11:48:00|20993.7|20873.7|20992.95|20872.95|20993.82|20873.82|20992.95|20872.95|10
1631792890000|2021-09-16 11:48:10|20992.94|20872.94|20993.55|20873.55|20994.23|20874.23|20992.41|20872.41|10
1631792900000|2021-09-16 11:48:20|20993.48|20873.48|20993.24|20873.24|20993.69|20873.69|20992.96|20872.96|10
1631792910000|2021-09-16 11:48:30|20993.77|20873.77|20995.13|20875.13|20995.13|20875.13|20993.41|20873.41|10
1631792920000|2021-09-16 11:48:40|20995.42|20875.42|20999.65|20879.65|20999.65|20879.65|20995.42|20875.42|9
1631792930000|2021-09-16 11:48:50|21000.19|20880.19|21002.32|20882.32|21002.33|20882.33|21000.19|20880.19|8
1631792940000|2021-09-16 11:49:00|21001.91|20881.91|21002.96|20882.96|21003.39|20883.39|21001.57|20881.57|10
1631792950000|2021-09-16 11:49:10|21003.38|20883.38|21003.08|20883.08|21003.54|20883.54|21002.94|20882.94|9
1631792960000|2021-09-16 11:49:20|21002.83|20882.83|21000.54|20880.54|21002.85|20882.85|21000.54|20880.54|10
1631792970000|2021-09-16 11:49:30|21000.35|20880.35|21001.43|20881.43|21001.43|20881.43|21000.32|20880.32|9
1631792980000|2021-09-16 11:49:40|21001.19|20881.19|20998.44|20878.44|21001.19|20881.19|20998.44|20878.44|10
1631792990000|2021-09-16 11:49:50|20998.52|20878.52|20997.75|20877.75|20999.25|20879.25|20997.75|20877.75|9
1631793000000|2021-09-16 11:50:00|20997.94|20877.94|20997.07|20877.07|20997.95|20877.95|20997.06|20877.06|9
1631793010000|2021-09-16 11:50:10|20996.56|20876.56|20995.51|20875.51|20996.62|20876.62|20995.5|20875.5|10
1631793020000|2021-09-16 11:50:20|20995.09|20875.09|20993.39|20873.39|20995.16|20875.16|20993.39|20873.39|10
1631793030000|2021-09-16 11:50:30|20993.18|20873.18|20992.92|20872.92|20993.24|20873.24|20992.81|20872.81|10
1631793040000|2021-09-16 11:50:40|20992.77|20872.77|20992.19|20872.19|20992.77|20872.77|20992.19|20872.19|8
1631793050000|2021-09-16 11:50:50|20992.48|20872.48|20993.03|20873.03|20993.63|20873.63|20992.48|20872.48|8
1631793060000|2021-09-16 11:51:00|20992.59|20872.59|20992.37|20872.37|20992.68|20872.68|20992.14|20872.14|8
1631793070000|2021-09-16 11:51:10|20992.44|20872.44|20991.66|20871.66|20992.44|20872.44|20991.63|20871.63|8
1631793080000|2021-09-16 11:51:20|20991.56|20871.56|20993.8|20873.8|20994.09|20874.09|20991.56|20871.56|10
1631793090000|2021-09-16 11:51:30|20994.15|20874.15|20994.8|20874.8|20995.55|20875.55|20994.07|20874.07|10
1631793100000|2021-09-16 11:51:40|20994.6|20874.6|20994.29|20874.29|20994.84|20874.84|20994.1|20874.1|10
1631793110000|2021-09-16 11:51:50|20994.26|20874.26|20993.36|20873.36|20994.26|20874.26|20993.36|20873.36|10
1631793120000|2021-09-16 11:52:00|20994|20874|20994.22|20874.22|20994.22|20874.22|20993.84|20873.84|6
1631793130000|2021-09-16 11:52:10|20994.23|20874.23|20994.6|20874.6|20994.73|20874.73|20993.97|20873.97|9
1631793140000|2021-09-16 11:52:20|20994.58|20874.58|20995.05|20875.05|20995.19|20875.19|20994.55|20874.55|8
1631793150000|2021-09-16 11:52:30|20995.02|20875.02|20994.71|20874.71|20995.16|20875.16|20993.95|20873.95|8
1631793160000|2021-09-16 11:52:40|20995.86|20875.86|20997.27|20877.27|20997.27|20877.27|20994.93|20874.93|10
1631793170000|2021-09-16 11:52:50|20997.9|20877.9|20999.7|20879.7|20999.7|20879.7|20997.9|20877.9|9
1631793180000|2021-09-16 11:53:00|20999.85|20879.85|20999.64|20879.64|21000.73|20880.73|20999.64|20879.64|10
1631793190000|2021-09-16 11:53:10|21000.64|20880.64|21003.8|20883.8|21003.85|20883.85|21000.64|20880.64|10
1631793200000|2021-09-16 11:53:20|21005.1|20885.1|21012.39|20892.39|21012.39|20892.39|21005.1|20885.1|10
1631793210000|2021-09-16 11:53:30|21012.73|20892.73|21014.05|20894.05|21014.05|20894.05|21012.73|20892.73|9
1631793220000|2021-09-16 11:53:40|21014.86|20894.86|21016.15|20896.15|21016.15|20896.15|21014.86|20894.86|8
1631793230000|2021-09-16 11:53:50|21016.28|20896.28|21017.2|20897.2|21017.29|20897.29|21016.28|20896.28|8
1631793240000|2021-09-16 11:54:00|21017.43|20897.43|21019.41|20899.41|21019.45|20899.45|21017.43|20897.43|9
1631793250000|2021-09-16 11:54:10|21020.27|20900.27|21020.72|20900.72|21020.72|20900.72|21020.27|20900.27|9
1631793260000|2021-09-16 11:54:20|21020.98|20900.98|21017.97|20897.97|21021.03|20901.03|21017.97|20897.97|10
1631793270000|2021-09-16 11:54:30|21017.72|20897.72|21015.83|20895.83|21017.72|20897.72|21015.83|20895.83|9
1631793280000|2021-09-16 11:54:40|21015.07|20895.07|21011.86|20891.86|21015.07|20895.07|21011.86|20891.86|10
1631793290000|2021-09-16 11:54:50|21011.79|20891.79|21009.41|20889.41|21011.79|20891.79|21009.41|20889.41|10
1631793300000|2021-09-16 11:55:00|21009.43|20889.43|21009.62|20889.62|21009.95|20889.95|21009.2|20889.2|10
1631793310000|2021-09-16 11:55:10|21009.77|20889.77|21010.64|20890.64|21010.64|20890.64|21009.33|20889.33|9
1631793320000|2021-09-16 11:55:20|21009.79|20889.79|21009.3|20889.3|21010.1|20890.1|21009.29|20889.29|10
1631793330000|2021-09-16 11:55:30|21009.86|20889.86|21009.55|20889.55|21009.86|20889.86|21009.03|20889.03|10
1631793340000|2021-09-16 11:55:40|21009.54|20889.54|21008.64|20888.64|21009.54|20889.54|21008.21|20888.21|10
1631793350000|2021-09-16 11:55:50|21008.81|20888.81|21005.72|20885.72|21009.21|20889.21|21005.72|20885.72|10
1631793360000|2021-09-16 11:56:00|21005.43|20885.43|21003.6|20883.6|21005.43|20885.43|21003.6|20883.6|10
1631793370000|2021-09-16 11:56:10|21003.31|20883.31|21003.03|20883.03|21003.51|20883.51|21003.03|20883.03|10
1631793380000|2021-09-16 11:56:20|21003.1|20883.1|21005.47|20885.47|21005.62|20885.62|21003.1|20883.1|10
1631793390000|2021-09-16 11:56:30|21005.31|20885.31|21005.05|20885.05|21005.56|20885.56|21005.05|20885.05|9
1631793400000|2021-09-16 11:56:40|21006.36|20886.36|21005.78|20885.78|21006.36|20886.36|21005.38|20885.38|9
1631793410000|2021-09-16 11:56:50|21005.79|20885.79|21005.6|20885.6|21006.04|20886.04|21005.6|20885.6|9
1631793420000|2021-09-16 11:57:00|21005.71|20885.71|21006.24|20886.24|21006.24|20886.24|21005.19|20885.19|10
1631793430000|2021-09-16 11:57:10|21006.8|20886.8|21005.8|20885.8|21007.01|20887.01|21005.8|20885.8|9
1631793440000|2021-09-16 11:57:20|21005.59|20885.59|21003.4|20883.4|21005.61|20885.61|21003.4|20883.4|9
1631793450000|2021-09-16 11:57:30|21003.53|20883.53|21003.36|20883.36|21003.53|20883.53|21003.12|20883.12|10
1631793460000|2021-09-16 11:57:40|21003.22|20883.22|21003.54|20883.54|21003.72|20883.72|21003.22|20883.22|8
1631793470000|2021-09-16 11:57:50|21003.29|20883.29|21003.17|20883.17|21003.35|20883.35|21002.74|20882.74|10
1631793480000|2021-09-16 11:58:00|21003.6|20883.6|21003.31|20883.31|21003.6|20883.6|21003.21|20883.21|10
1631793490000|2021-09-16 11:58:10|21003.37|20883.37|21003.81|20883.81|21003.81|20883.81|21002.9|20882.9|10
1631793500000|2021-09-16 11:58:20|21003.94|20883.94|21004.13|20884.13|21004.29|20884.29|21003.94|20883.94|7
1631793510000|2021-09-16 11:58:30|21004.46|20884.46|21004.8|20884.8|21004.8|20884.8|21003.7|20883.7|9
1631793520000|2021-09-16 11:58:40|21004.55|20884.55|21005.15|20885.15|21005.15|20885.15|21004.47|20884.47|8
1631793530000|2021-09-16 11:58:50|21005.36|20885.36|21004.53|20884.53|21005.36|20885.36|21004.53|20884.53|8
1631793540000|2021-09-16 11:59:00|21004.2|20884.2|21005.42|20885.42|21005.67|20885.67|21004.2|20884.2|9
1631793550000|2021-09-16 11:59:10|21005.43|20885.43|21005.82|20885.82|21006.11|20886.11|21005.29|20885.29|10
1631793560000|2021-09-16 11:59:20|21006.06|20886.06|21007.38|20887.38|21007.38|20887.38|21005.92|20885.92|10
1631793570000|2021-09-16 11:59:30|21007.41|20887.41|21007.66|20887.66|21007.66|20887.66|21006.97|20886.97|10
1631793580000|2021-09-16 11:59:40|21007.93|20887.93|21007.37|20887.37|21008.01|20888.01|21007.37|20887.37|9
1631793590000|2021-09-16 11:59:50|21007.67|20887.67|21006.77|20886.77|21008.39|20888.39|21006.75|20886.75|10
1631793600000|2021-09-16 12:00:00|21006.32|20886.32|21000.04|20880.04|21006.32|20886.32|21000.04|20880.04|10
1631793610000|2021-09-16 12:00:10|20998.72|20878.72|20990.09|20870.09|20998.72|20878.72|20990.09|20870.09|10
1631793620000|2021-09-16 12:00:20|20990.04|20870.04|20988.83|20868.83|20990.04|20870.04|20987.98|20867.98|10
1631793630000|2021-09-16 12:00:30|20988.61|20868.61|20987.19|20867.19|20988.61|20868.61|20986.34|20866.34|10
1631793640000|2021-09-16 12:00:40|20986.99|20866.99|20988.82|20868.82|20988.82|20868.82|20986.86|20866.86|10
1631793650000|2021-09-16 12:00:50|20989.64|20869.64|20993.88|20873.88|20994.16|20874.16|20989.64|20869.64|10
1631793660000|2021-09-16 12:01:00|20993.73|20873.73|20995.76|20875.76|20995.76|20875.76|20993.73|20873.73|10
1631793670000|2021-09-16 12:01:10|20994.76|20874.76|20991.99|20871.99|20995.92|20875.92|20991.99|20871.99|10
1631793680000|2021-09-16 12:01:20|20990.55|20870.55|20990.23|20870.23|20990.55|20870.55|20989.74|20869.74|10
1631793690000|2021-09-16 12:01:30|20990.55|20870.55|20991.03|20871.03|20992.83|20872.83|20990.55|20870.55|9
1631793700000|2021-09-16 12:01:40|20990.74|20870.74|20992.25|20872.25|20992.32|20872.32|20990.74|20870.74|9
1631793710000|2021-09-16 12:01:50|20992.59|20872.59|20991.78|20871.78|20992.59|20872.59|20991.78|20871.78|10
1631793720000|2021-09-16 12:02:00|20991.81|20871.81|20990.92|20870.92|20991.82|20871.82|20990.59|20870.59|10
1631793730000|2021-09-16 12:02:10|20990.94|20870.94|20991.34|20871.34|20991.61|20871.61|20990.94|20870.94|10
1631793740000|2021-09-16 12:02:20|20991.22|20871.22|20989.37|20869.37|20991.22|20871.22|20989.37|20869.37|10
1631793750000|2021-09-16 12:02:30|20989.16|20869.16|20990.23|20870.23|20990.23|20870.23|20989.16|20869.16|10
1631793760000|2021-09-16 12:02:40|20990.17|20870.17|20990.74|20870.74|20991.22|20871.22|20989.73|20869.73|10
1631793770000|2021-09-16 12:02:50|20991.2|20871.2|20992.79|20872.79|20992.79|20872.79|20991.04|20871.04|10
1631793780000|2021-09-16 12:03:00|20993.44|20873.44|20994.25|20874.25|20994.25|20874.25|20992.68|20872.68|10
1631793790000|2021-09-16 12:03:10|20993.83|20873.83|20996.22|20876.22|20996.22|20876.22|20993.75|20873.75|10
1631793800000|2021-09-16 12:03:20|20997.97|20877.97|21000.59|20880.59|21000.59|20880.59|20997.97|20877.97|10
1631793810000|2021-09-16 12:03:30|21000.98|20880.98|21003.47|20883.47|21003.54|20883.54|21000.98|20880.98|10
1631793820000|2021-09-16 12:03:40|21003.99|20883.99|21006.32|20886.32|21006.34|20886.34|21003.99|20883.99|10
1631793830000|2021-09-16 12:03:50|21007.17|20887.17|21005.47|20885.47|21007.17|20887.17|21005.47|20885.47|10
1631793840000|2021-09-16 12:04:00|21005.45|20885.45|21005.46|20885.46|21005.6|20885.6|21003.78|20883.78|10
1631793850000|2021-09-16 12:04:10|21006.8|20886.8|21007.08|20887.08|21007.26|20887.26|21006.74|20886.74|9
1631793860000|2021-09-16 12:04:20|21007.58|20887.58|21005.85|20885.85|21007.88|20887.88|21005.59|20885.59|10
1631793870000|2021-09-16 12:04:30|21005.49|20885.49|21004.54|20884.54|21005.71|20885.71|21004.46|20884.46|10
1631793880000|2021-09-16 12:04:40|21004.19|20884.19|21003.83|20883.83|21004.4|20884.4|21003.65|20883.65|10
1631793890000|2021-09-16 12:04:50|21003.81|20883.81|21002.55|20882.55|21003.81|20883.81|21002.42|20882.42|10
1631793900000|2021-09-16 12:05:00|21001.56|20881.56|20999.41|20879.41|21001.56|20881.56|20999.41|20879.41|10
1631793910000|2021-09-16 12:05:10|20999.52|20879.52|21022.06|20902.06|21022.06|20902.06|20999.52|20879.52|10
1631793920000|2021-09-16 12:05:20|21029.27|20909.27|21053.33|20933.33|21053.43|20933.43|21029.27|20909.27|10
1631793930000|2021-09-16 12:05:30|21053.8|20933.8|21061.33|20941.33|21062.06|20942.06|21053.8|20933.8|10
1631793940000|2021-09-16 12:05:40|21061.73|20941.73|21067.22|20947.22|21067.22|20947.22|21061.68|20941.68|10
1631793950000|2021-09-16 12:05:50|21069.98|20949.98|21073.03|20953.03|21073.79|20953.79|21069.98|20949.98|9
1631793960000|2021-09-16 12:06:00|21073.04|20953.04|21074.1|20954.1|21074.13|20954.13|21072.63|20952.63|9
1631793970000|2021-09-16 12:06:10|21073.47|20953.47|21071.55|20951.55|21073.84|20953.84|21070.64|20950.64|10
1631793980000|2021-09-16 12:06:20|21071.95|20951.95|21070.05|20950.05|21072.01|20952.01|21070.05|20950.05|10
1631793990000|2021-09-16 12:06:30|21069.53|20949.53|21062.89|20942.89|21069.53|20949.53|21062.89|20942.89|10
1631794000000|2021-09-16 12:06:40|21062.45|20942.45|21052.4|20932.4|21062.45|20942.45|21052.4|20932.4|10
1631794010000|2021-09-16 12:06:50|21052.17|20932.17|21041.85|20921.85|21052.17|20932.17|21041.85|20921.85|10
1631794020000|2021-09-16 12:07:00|21038.9|20918.9|21034.19|20914.19|21039.03|20919.03|21034.19|20914.19|10
1631794030000|2021-09-16 12:07:10|21033.96|20913.96|21034.63|20914.63|21034.63|20914.63|21032.33|20912.33|10
1631794040000|2021-09-16 12:07:20|21034.14|20914.14|21034.37|20914.37|21035.2|20915.2|21034.14|20914.14|9
1631794050000|2021-09-16 12:07:30|21035.2|20915.2|21033.92|20913.92|21036.43|20916.43|21032.66|20912.66|10
1631794060000|2021-09-16 12:07:40|21034.58|20914.58|21037.26|20917.26|21037.62|20917.62|21034.32|20914.32|9
1631794070000|2021-09-16 12:07:50|21037.52|20917.52|21038.5|20918.5|21039|20919|21037.52|20917.52|10
1631794080000|2021-09-16 12:08:00|21038.48|20918.48|21041.01|20921.01|21041.01|20921.01|21038.22|20918.22|10
1631794090000|2021-09-16 12:08:10|21041.17|20921.17|21045.11|20925.11|21045.11|20925.11|21041.17|20921.17|10
1631794100000|2021-09-16 12:08:20|21044.84|20924.84|21046.59|20926.59|21047.13|20927.13|21044.84|20924.84|8
1631794110000|2021-09-16 12:08:30|21045.82|20925.82|21043.86|20923.86|21045.87|20925.87|21043.86|20923.86|10
1631794120000|2021-09-16 12:08:40|21043.66|20923.66|21044.21|20924.21|21044.84|20924.84|21043.66|20923.66|10
1631794130000|2021-09-16 12:08:50|21044.32|20924.32|21044.27|20924.27|21044.42|20924.42|21043.07|20923.07|10
1631794140000|2021-09-16 12:09:00|21044.02|20924.02|21045.16|20925.16|21045.53|20925.53|21044.02|20924.02|9
1631794150000|2021-09-16 12:09:10|21045.37|20925.37|21042.7|20922.7|21045.37|20925.37|21042.7|20922.7|10
1631794160000|2021-09-16 12:09:20|21043|20923|21042.1|20922.1|21043.1|20923.1|21042.1|20922.1|10
1631794170000|2021-09-16 12:09:30|21041.07|20921.07|21036.46|20916.46|21041.07|20921.07|21036.33|20916.33|9
1631794180000|2021-09-16 12:09:40|21036.04|20916.04|21034.65|20914.65|21036.5|20916.5|21034.65|20914.65|10
1631794190000|2021-09-16 12:09:50|21033.95|20913.95|21032.07|20912.07|21033.95|20913.95|21032.07|20912.07|10
1631794200000|2021-09-16 12:10:00|21031.77|20911.77|21032.04|20912.04|21032.58|20912.58|21031.77|20911.77|9
1631794210000|2021-09-16 12:10:10|21031.59|20911.59|21029.69|20909.69|21031.59|20911.59|21029.69|20909.69|9
1631794220000|2021-09-16 12:10:20|21029.28|20909.28|21022.29|20902.29|21029.28|20909.28|21022.29|20902.29|10
1631794230000|2021-09-16 12:10:30|21021.74|20901.74|21010.1|20890.1|21021.74|20901.74|21010.1|20890.1|10
1631794240000|2021-09-16 12:10:40|21009.31|20889.31|20989.39|20869.39|21009.31|20889.31|20989.39|20869.39|10
1631794250000|2021-09-16 12:10:50|20989.25|20869.25|20975.89|20855.89|20989.25|20869.25|20975.89|20855.89|10
1631794260000|2021-09-16 12:11:00|20971.74|20851.74|20959.61|20839.61|20971.74|20851.74|20959.61|20839.61|10
1631794270000|2021-09-16 12:11:10|20959.01|20839.01|20957.34|20837.34|20959.01|20839.01|20955.43|20835.43|10
1631794280000|2021-09-16 12:11:20|20957.31|20837.31|20958.92|20838.92|20958.94|20838.94|20957.31|20837.31|10
1631794290000|2021-09-16 12:11:30|20958.3|20838.3|20960.25|20840.25|20960.25|20840.25|20957.98|20837.98|10
1631794300000|2021-09-16 12:11:40|20960.38|20840.38|20959.86|20839.86|20960.88|20840.88|20959.59|20839.59|10
1631794310000|2021-09-16 12:11:50|20959.3|20839.3|20955.43|20835.43|20959.3|20839.3|20955.43|20835.43|10
1631794320000|2021-09-16 12:12:00|20954.92|20834.92|20950.56|20830.56|20954.92|20834.92|20950.56|20830.56|9
1631794330000|2021-09-16 12:12:10|20950.61|20830.61|20950.09|20830.09|20950.67|20830.67|20949.16|20829.16|10
1631794340000|2021-09-16 12:12:20|20950.05|20830.05|20943.32|20823.32|20950.05|20830.05|20943.32|20823.32|10
1631794350000|2021-09-16 12:12:30|20943.4|20823.4|20924.76|20804.76|20943.4|20823.4|20924.76|20804.76|10
1631794360000|2021-09-16 12:12:40|20924.67|20804.67|20915.93|20795.93|20924.67|20804.67|20915.93|20795.93|10
1631794370000|2021-09-16 12:12:50|20914.27|20794.27|20911.32|20791.32|20914.27|20794.27|20911.23|20791.23|10
1631794380000|2021-09-16 12:13:00|20912.84|20792.84|20912.62|20792.62|20913.23|20793.23|20912.24|20792.24|10
1631794390000|2021-09-16 12:13:10|20911.08|20791.08|20915.74|20795.74|20915.74|20795.74|20911.08|20791.08|10
1631794400000|2021-09-16 12:13:20|20917.66|20797.66|20930.27|20810.27|20930.27|20810.27|20917.66|20797.66|10
1631794410000|2021-09-16 12:13:30|20931.74|20811.74|20938.84|20818.84|20938.84|20818.84|20931.74|20811.74|10
1631794420000|2021-09-16 12:13:40|20941.05|20821.05|20950.2|20830.2|20950.2|20830.2|20941.05|20821.05|10
1631794430000|2021-09-16 12:13:50|20949.91|20829.91|20956.67|20836.67|20956.67|20836.67|20949.91|20829.91|10
1631794440000|2021-09-16 12:14:00|20956.85|20836.85|20956.71|20836.71|20961.01|20841.01|20956.71|20836.71|9
1631794450000|2021-09-16 12:14:10|20956.28|20836.28|20954.77|20834.77|20956.48|20836.48|20954.19|20834.19|9
1631794460000|2021-09-16 12:14:20|20955.38|20835.38|20954.44|20834.44|20956.27|20836.27|20954.44|20834.44|9
1631794470000|2021-09-16 12:14:30|20953.51|20833.51|20947.48|20827.48|20953.51|20833.51|20947.48|20827.48|10
1631794480000|2021-09-16 12:14:40|20947.54|20827.54|20948.35|20828.35|20948.35|20828.35|20947.28|20827.28|10
1631794490000|2021-09-16 12:14:50|20949.14|20829.14|20948.84|20828.84|20949.48|20829.48|20948.46|20828.46|10
1631794500000|2021-09-16 12:15:00|20948.62|20828.62|20951.19|20831.19|20951.23|20831.23|20948.62|20828.62|9
1631794510000|2021-09-16 12:15:10|20951.08|20831.08|20947.78|20827.78|20951.08|20831.08|20947.01|20827.01|10
1631794520000|2021-09-16 12:15:20|20947.59|20827.59|20946.67|20826.67|20947.59|20827.59|20946.2|20826.2|10
1631794530000|2021-09-16 12:15:30|20946.84|20826.84|20944.84|20824.84|20946.88|20826.88|20944.84|20824.84|10
1631794540000|2021-09-16 12:15:40|20944.92|20824.92|20946.9|20826.9|20947.06|20827.06|20944.92|20824.92|10
1631794550000|2021-09-16 12:15:50|20947.47|20827.47|20948.22|20828.22|20949.76|20829.76|20947.47|20827.47|10
1631794560000|2021-09-16 12:16:00|20948.3|20828.3|20947.47|20827.47|20948.3|20828.3|20946.77|20826.77|10
1631794570000|2021-09-16 12:16:10|20947.57|20827.57|20948.18|20828.18|20948.51|20828.51|20947.44|20827.44|10
1631794580000|2021-09-16 12:16:20|20947.94|20827.94|20952.97|20832.97|20952.97|20832.97|20947.94|20827.94|10
1631794590000|2021-09-16 12:16:30|20952.41|20832.41|20959.57|20839.57|20959.57|20839.57|20952.41|20832.41|10
1631794600000|2021-09-16 12:16:40|20960.33|20840.33|20963.02|20843.02|20963.02|20843.02|20960.33|20840.33|10
1631794610000|2021-09-16 12:16:50|20963.11|20843.11|20969.91|20849.91|20969.91|20849.91|20963.11|20843.11|10
1631794620000|2021-09-16 12:17:00|20969.85|20849.85|20971.54|20851.54|20972.64|20852.64|20969.85|20849.85|10
1631794630000|2021-09-16 12:17:10|20970.59|20850.59|20969.9|20849.9|20970.64|20850.64|20969.58|20849.58|10
1631794640000|2021-09-16 12:17:20|20969.86|20849.86|20969.11|20849.11|20970.15|20850.15|20969.11|20849.11|10
1631794650000|2021-09-16 12:17:30|20969.34|20849.34|20967.45|20847.45|20969.34|20849.34|20966.94|20846.94|10
1631794660000|2021-09-16 12:17:40|20967.27|20847.27|20966.44|20846.44|20967.41|20847.41|20965.68|20845.68|10
1631794670000|2021-09-16 12:17:50|20966.36|20846.36|20965.77|20845.77|20966.36|20846.36|20965.02|20845.02|10
1631794680000|2021-09-16 12:18:00|20965.63|20845.63|20968.14|20848.14|20968.14|20848.14|20965.63|20845.63|10
1631794690000|2021-09-16 12:18:10|20968.23|20848.23|20968.22|20848.22|20970.04|20850.04|20968.22|20848.22|10
1631794700000|2021-09-16 12:18:20|20968.29|20848.29|20965.99|20845.99|20968.29|20848.29|20965.99|20845.99|9
1631794710000|2021-09-16 12:18:30|20965.93|20845.93|20964.64|20844.64|20965.93|20845.93|20964.64|20844.64|10
1631794720000|2021-09-16 12:18:40|20964.46|20844.46|20963.34|20843.34|20964.46|20844.46|20961.86|20841.86|9
1631794730000|2021-09-16 12:18:50|20964.13|20844.13|20965.48|20845.48|20965.75|20845.75|20964.13|20844.13|10
1631794740000|2021-09-16 12:19:00|20965.69|20845.69|20967.78|20847.78|20967.78|20847.78|20965.58|20845.58|9
1631794750000|2021-09-16 12:19:10|20967.85|20847.85|20972.29|20852.29|20972.29|20852.29|20967.85|20847.85|10
1631794760000|2021-09-16 12:19:20|20972.68|20852.68|20974.56|20854.56|20974.56|20854.56|20972.47|20852.47|10
1631794770000|2021-09-16 12:19:30|20974.79|20854.79|20978.47|20858.47|20978.47|20858.47|20974.79|20854.79|9
1631794780000|2021-09-16 12:19:40|20979.37|20859.37|20980.52|20860.52|20980.52|20860.52|20979.37|20859.37|10
1631794790000|2021-09-16 12:19:50|20980.06|20860.06|20984.84|20864.84|20984.84|20864.84|20980.06|20860.06|10
1631794800000|2021-09-16 12:20:00|20985.16|20865.16|20990.69|20870.69|20990.69|20870.69|20985.16|20865.16|10
1631794810000|2021-09-16 12:20:10|20991.84|20871.84|20993.05|20873.05|20994.3|20874.3|20991.84|20871.84|10
1631794820000|2021-09-16 12:20:20|20992.5|20872.5|20992.24|20872.24|20994.23|20874.23|20992.24|20872.24|10
1631794830000|2021-09-16 12:20:30|20993.52|20873.52|20996.68|20876.68|20996.68|20876.68|20993.52|20873.52|9
1631794840000|2021-09-16 12:20:40|20996.54|20876.54|20995.38|20875.38|20996.54|20876.54|20995.38|20875.38|9
1631794850000|2021-09-16 12:20:50|20995.08|20875.08|20997.09|20877.09|20997.09|20877.09|20994.69|20874.69|10
1631794860000|2021-09-16 12:21:00|20996.51|20876.51|21001.39|20881.39|21001.39|20881.39|20996.51|20876.51|10
1631794870000|2021-09-16 12:21:10|21002.9|20882.9|21016.84|20896.84|21016.86|20896.86|21002.9|20882.9|10
1631794880000|2021-09-16 12:21:20|21018.84|20898.84|21027.51|20907.51|21027.51|20907.51|21018.84|20898.84|10
1631794890000|2021-09-16 12:21:30|21027.24|20907.24|21021.79|20901.79|21027.24|20907.24|21021.75|20901.75|9
1631794900000|2021-09-16 12:21:40|21021.81|20901.81|21019.75|20899.75|21021.89|20901.89|21018.99|20898.99|10
1631794910000|2021-09-16 12:21:50|21019.66|20899.66|21022.69|20902.69|21023.14|20903.14|21019.66|20899.66|10
1631794920000|2021-09-16 12:22:00|21022.93|20902.93|21025.8|20905.8|21026.26|20906.26|21022.52|20902.52|10
1631794930000|2021-09-16 12:22:10|21025.09|20905.09|21026.75|20906.75|21026.75|20906.75|21024.86|20904.86|9
1631794940000|2021-09-16 12:22:20|21027.18|20907.18|21028.97|20908.97|21028.97|20908.97|21027.18|20907.18|10
1631794950000|2021-09-16 12:22:30|21029.37|20909.37|21031.76|20911.76|21031.76|20911.76|21029.37|20909.37|10
1631794960000|2021-09-16 12:22:40|21032.3|20912.3|21035.99|20915.99|21036.28|20916.28|21032.29|20912.29|9
1631794970000|2021-09-16 12:22:50|21035|20915|21034.31|20914.31|21035.31|20915.31|21033.12|20913.12|10
1631794980000|2021-09-16 12:23:00|21034.93|20914.93|21035.54|20915.54|21035.84|20915.84|21034.93|20914.93|10
1631794990000|2021-09-16 12:23:10|21035.55|20915.55|21036.81|20916.81|21037.02|20917.02|21035.38|20915.38|10
1631795000000|2021-09-16 12:23:20|21036.89|20916.89|21036.73|20916.73|21037.23|20917.23|21036.26|20916.26|10
1631795010000|2021-09-16 12:23:30|21036.78|20916.78|21038.92|20918.92|21038.92|20918.92|21036.37|20916.37|9
1631795020000|2021-09-16 12:23:40|21038.66|20918.66|21038|20918|21038.86|20918.86|21037.78|20917.78|10
1631795030000|2021-09-16 12:23:50|21038.32|20918.32|21039.57|20919.57|21039.57|20919.57|21037.94|20917.94|10
1631795040000|2021-09-16 12:24:00|21040.47|20920.47|21046.55|20926.55|21046.55|20926.55|21040.47|20920.47|10
1631795050000|2021-09-16 12:24:10|21047.2|20927.2|21049.95|20929.95|21050.54|20930.54|21047.2|20927.2|10
1631795060000|2021-09-16 12:24:20|21050.16|20930.16|21051.98|20931.98|21051.98|20931.98|21050.16|20930.16|10
1631795070000|2021-09-16 12:24:30|21052.45|20932.45|21053.75|20933.75|21054.5|20934.5|21052.45|20932.45|10
1631795080000|2021-09-16 12:24:40|21053.8|20933.8|21054.14|20934.14|21054.14|20934.14|21052.38|20932.38|10
1631795090000|2021-09-16 12:24:50|21054.31|20934.31|21050.82|20930.82|21054.31|20934.31|21050.82|20930.82|10
1631795100000|2021-09-16 12:25:00|21050.77|20930.77|21048.76|20928.76|21050.78|20930.78|21048.76|20928.76|9
1631795110000|2021-09-16 12:25:10|21048.59|20928.59|21042.81|20922.81|21048.59|20928.59|21042.81|20922.81|10
1631795120000|2021-09-16 12:25:20|21042.55|20922.55|21037.19|20917.19|21042.55|20922.55|21037.19|20917.19|10
1631795130000|2021-09-16 12:25:30|21037.12|20917.12|21037.58|20917.58|21037.86|20917.86|21036.94|20916.94|10
1631795140000|2021-09-16 12:25:40|21037.3|20917.3|21034.45|20914.45|21037.3|20917.3|21033.83|20913.83|10
1631795150000|2021-09-16 12:25:50|21033.97|20913.97|21029.13|20909.13|21034.17|20914.17|21029.1|20909.1|10
1631795160000|2021-09-16 12:26:00|21029.5|20909.5|21029.88|20909.88|21030.77|20910.77|21029.48|20909.48|10
1631795170000|2021-09-16 12:26:10|21029.82|20909.82|21030.46|20910.46|21030.46|20910.46|21029.13|20909.13|10
1631795180000|2021-09-16 12:26:20|21029.66|20909.66|21027.69|20907.69|21029.66|20909.66|21027.21|20907.21|10
1631795190000|2021-09-16 12:26:30|21028.21|20908.21|21025.73|20905.73|21028.21|20908.21|21025.63|20905.63|10
1631795200000|2021-09-16 12:26:40|21025.61|20905.61|21025.38|20905.38|21025.92|20905.92|21025.38|20905.38|9
1631795210000|2021-09-16 12:26:50|21024.49|20904.49|21024.35|20904.35|21024.86|20904.86|21023.58|20903.58|10
1631795220000|2021-09-16 12:27:00|21024.46|20904.46|21026.49|20906.49|21026.78|20906.78|21024.46|20904.46|10
1631795230000|2021-09-16 12:27:10|21026.42|20906.42|21025.29|20905.29|21026.42|20906.42|21025.29|20905.29|8
1631795240000|2021-09-16 12:27:20|21024.53|20904.53|21023.13|20903.13|21024.53|20904.53|21021.94|20901.94|10
1631795250000|2021-09-16 12:27:30|21022.63|20902.63|21019.64|20899.64|21022.74|20902.74|21019.64|20899.64|10
1631795260000|2021-09-16 12:27:40|21018.39|20898.39|21011.02|20891.02|21018.39|20898.39|21011.02|20891.02|10
1631795270000|2021-09-16 12:27:50|21009.12|20889.12|21007.28|20887.28|21009.12|20889.12|21007.28|20887.28|10
1631795280000|2021-09-16 12:28:00|21007.03|20887.03|21006.1|20886.1|21007.48|20887.48|21005.84|20885.84|10
1631795290000|2021-09-16 12:28:10|21006.32|20886.32|21004.63|20884.63|21006.32|20886.32|21004.45|20884.45|10
1631795300000|2021-09-16 12:28:20|21004.82|20884.82|21005.46|20885.46|21005.46|20885.46|21004.04|20884.04|10
1631795310000|2021-09-16 12:28:30|21005.59|20885.59|21006.96|20886.96|21007.19|20887.19|21005.59|20885.59|10
1631795320000|2021-09-16 12:28:40|21007.14|20887.14|21007.89|20887.89|21008.4|20888.4|21007.14|20887.14|9
1631795330000|2021-09-16 12:28:50|21007.83|20887.83|21006.21|20886.21|21007.94|20887.94|21006.21|20886.21|9
1631795340000|2021-09-16 12:29:00|21007.01|20887.01|21003.47|20883.47|21007.01|20887.01|21003.47|20883.47|9
1631795350000|2021-09-16 12:29:10|21003.07|20883.07|20999.89|20879.89|21003.07|20883.07|20999.89|20879.89|10
1631795360000|2021-09-16 12:29:20|20999.2|20879.2|20998.8|20878.8|20999.2|20879.2|20998.28|20878.28|10
1631795370000|2021-09-16 12:29:30|20998.51|20878.51|20998.17|20878.17|20999.74|20879.74|20998.17|20878.17|10
1631795380000|2021-09-16 12:29:40|20998.06|20878.06|20996.18|20876.18|20998.06|20878.06|20995.47|20875.47|9
1631795390000|2021-09-16 12:29:50|20996.28|20876.28|20995.09|20875.09|20996.49|20876.49|20995.09|20875.09|10
1631795400000|2021-09-16 12:30:00|20995.17|20875.17|20991.39|20871.39|20995.17|20875.17|20991.3|20871.3|10
1631795410000|2021-09-16 12:30:10|20990.63|20870.63|20990.84|20870.84|20991.28|20871.28|20990.13|20870.13|10
1631795420000|2021-09-16 12:30:20|20990.61|20870.61|20988.77|20868.77|20990.61|20870.61|20988.77|20868.77|10
1631795430000|2021-09-16 12:30:30|20988.98|20868.98|20988.78|20868.78|20989.24|20869.24|20988.15|20868.15|10
1631795440000|2021-09-16 12:30:40|20988.79|20868.79|20987.4|20867.4|20988.86|20868.86|20986.94|20866.94|9
1631795450000|2021-09-16 12:30:50|20987.91|20867.91|20992.72|20872.72|20992.72|20872.72|20987.91|20867.91|10
1631795460000|2021-09-16 12:31:00|20993.12|20873.12|20999.01|20879.01|20999.01|20879.01|20993.12|20873.12|10
1631795470000|2021-09-16 12:31:10|20999|20879|21005.09|20885.09|21005.1|20885.1|20999|20879|10
1631795480000|2021-09-16 12:31:20|21004.91|20884.91|21004.86|20884.86|21005.36|20885.36|21004.75|20884.75|10
1631795490000|2021-09-16 12:31:30|21005.69|20885.69|21006.93|20886.93|21006.93|20886.93|21005.69|20885.69|10
1631795500000|2021-09-16 12:31:40|21006.96|20886.96|21009.39|20889.39|21009.39|20889.39|21006.53|20886.53|10
1631795510000|2021-09-16 12:31:50|21009.61|20889.61|21012.21|20892.21|21012.21|20892.21|21009.61|20889.61|10
1631795520000|2021-09-16 12:32:00|21012.76|20892.76|21012.11|20892.11|21012.76|20892.76|21012|20892|9
1631795530000|2021-09-16 12:32:10|21011.53|20891.53|21011.53|20891.53|21011.54|20891.54|21010.91|20890.91|10
1631795540000|2021-09-16 12:32:20|21011.63|20891.63|21014.34|20894.34|21014.34|20894.34|21011.16|20891.16|10
1631795550000|2021-09-16 12:32:30|21014.41|20894.41|21017.11|20897.11|21017.53|20897.53|21014.41|20894.41|10
1631795560000|2021-09-16 12:32:40|21016.91|20896.91|21016.27|20896.27|21017.55|20897.55|21016.27|20896.27|9
1631795570000|2021-09-16 12:32:50|21014.86|20894.86|21017.05|20897.05|21017.05|20897.05|21014.86|20894.86|10
1631795580000|2021-09-16 12:33:00|21017.26|20897.26|21014.64|20894.64|21017.26|20897.26|21014.36|20894.36|9
1631795590000|2021-09-16 12:33:10|21014.39|20894.39|21014.96|20894.96|21014.96|20894.96|21013.86|20893.86|10
1631795600000|2021-09-16 12:33:20|21014.37|20894.37|21019.36|20899.36|21019.76|20899.76|21014.37|20894.37|10
1631795610000|2021-09-16 12:33:30|21020.14|20900.14|21021.58|20901.58|21021.76|20901.76|21020.14|20900.14|10
1631795620000|2021-09-16 12:33:40|21021.5|20901.5|21023.35|20903.35|21023.35|20903.35|21021.5|20901.5|10
1631795630000|2021-09-16 12:33:50|21023.88|20903.88|21025.25|20905.25|21025.37|20905.37|21023.88|20903.88|10
1631795640000|2021-09-16 12:34:00|21025.31|20905.31|21025.69|20905.69|21025.96|20905.96|21025.25|20905.25|9
1631795650000|2021-09-16 12:34:10|21025.32|20905.32|21024.76|20904.76|21025.49|20905.49|21024.63|20904.63|10
1631795660000|2021-09-16 12:34:20|21024.43|20904.43|21024.37|20904.37|21024.48|20904.48|21023.25|20903.25|10
1631795670000|2021-09-16 12:34:30|21024.43|20904.43|21027.6|20907.6|21027.6|20907.6|21024.36|20904.36|9
1631795680000|2021-09-16 12:34:40|21027.39|20907.39|21028.28|20908.28|21028.93|20908.93|21027.39|20907.39|10
1631795690000|2021-09-16 12:34:50|21028.38|20908.38|21029.7|20909.7|21029.7|20909.7|21027.66|20907.66|10
1631795700000|2021-09-16 12:35:00|21030.26|20910.26|21034.31|20914.31|21034.53|20914.53|21030.26|20910.26|10
1631795710000|2021-09-16 12:35:10|21035.42|20915.42|21030.89|20910.89|21035.42|20915.42|21030.89|20910.89|9
1631795720000|2021-09-16 12:35:20|21030.27|20910.27|21029.75|20909.75|21030.27|20910.27|21028.97|20908.97|10
1631795730000|2021-09-16 12:35:30|21029.03|20909.03|21035.06|20915.06|21035.06|20915.06|21029.03|20909.03|10
1631795740000|2021-09-16 12:35:40|21035.38|20915.38|21040.32|20920.32|21040.47|20920.47|21035.31|20915.31|10
1631795750000|2021-09-16 12:35:50|21040.85|20920.85|21045.61|20925.61|21045.61|20925.61|21040.85|20920.85|10
1631795760000|2021-09-16 12:36:00|21046.64|20926.64|21050.62|20930.62|21050.77|20930.77|21046.64|20926.64|10
1631795770000|2021-09-16 12:36:10|21051.46|20931.46|21053.47|20933.47|21053.52|20933.52|21051.24|20931.24|9
1631795780000|2021-09-16 12:36:20|21052.95|20932.95|21049.03|20929.03|21052.95|20932.95|21049.03|20929.03|10
1631795790000|2021-09-16 12:36:30|21049.14|20929.14|21049.09|20929.09|21049.52|20929.52|21048.96|20928.96|10
1631795800000|2021-09-16 12:36:40|21049.24|20929.24|21052.46|20932.46|21052.63|20932.63|21048.5|20928.5|10
1631795810000|2021-09-16 12:36:50|21054.24|20934.24|21074.23|20954.23|21074.23|20954.23|21054.24|20934.24|10
1631795820000|2021-09-16 12:37:00|21074.34|20954.34|21072.58|20952.58|21074.72|20954.72|21072.58|20952.58|10
1631795830000|2021-09-16 12:37:10|21072.3|20952.3|21066.36|20946.36|21072.3|20952.3|21066.36|20946.36|10
1631795840000|2021-09-16 12:37:20|21066.45|20946.45|21063.8|20943.8|21066.54|20946.54|21063.8|20943.8|10
1631795850000|2021-09-16 12:37:30|21063.73|20943.73|21062.87|20942.87|21063.73|20943.73|21062.11|20942.11|10
1631795860000|2021-09-16 12:37:40|21062.88|20942.88|21067.08|20947.08|21067.08|20947.08|21062.65|20942.65|10
1631795870000|2021-09-16 12:37:50|21067.23|20947.23|21070.59|20950.59|21070.95|20950.95|21067.21|20947.21|10
1631795880000|2021-09-16 12:38:00|21070.97|20950.97|21072.26|20952.26|21072.63|20952.63|21069.82|20949.82|10
1631795890000|2021-09-16 12:38:10|21072.24|20952.24|21072.87|20952.87|21073.27|20953.27|21072.24|20952.24|10
1631795900000|2021-09-16 12:38:20|21074.16|20954.16|21078.68|20958.68|21078.68|20958.68|21074.16|20954.16|9
1631795910000|2021-09-16 12:38:30|21078.7|20958.7|21077.65|20957.65|21079.04|20959.04|21077.36|20957.36|10
1631795920000|2021-09-16 12:38:40|21077.86|20957.86|21078.29|20958.29|21078.29|20958.29|21077.69|20957.69|10
1631795930000|2021-09-16 12:38:50|21078.58|20958.58|21079.15|20959.15|21079.32|20959.32|21078.16|20958.16|9
1631795940000|2021-09-16 12:39:00|21078.95|20958.95|21079.44|20959.44|21079.49|20959.49|21078.44|20958.44|9
1631795950000|2021-09-16 12:39:10|21079.72|20959.72|21077.88|20957.88|21079.72|20959.72|21077.55|20957.55|10
1631795960000|2021-09-16 12:39:20|21077.36|20957.36|21076.8|20956.8|21077.48|20957.48|21076.79|20956.79|10
1631795970000|2021-09-16 12:39:30|21076.78|20956.78|21076.85|20956.85|21077|20957|21075.76|20955.76|10
1631795980000|2021-09-16 12:39:40|21077.21|20957.21|21080.12|20960.12|21080.49|20960.49|21077.21|20957.21|10
1631795990000|2021-09-16 12:39:50|21080.09|20960.09|21082.19|20962.19|21082.19|20962.19|21080.09|20960.09|10
1631796000000|2021-09-16 12:40:00|21082.17|20962.17|21083.41|20963.41|21084.24|20964.24|21082.17|20962.17|10
1631796010000|2021-09-16 12:40:10|21082.51|20962.51|21083.61|20963.61|21085.64|20965.64|21082.51|20962.51|10
1631796020000|2021-09-16 12:40:20|21083.4|20963.4|21081.81|20961.81|21083.4|20963.4|21079.82|20959.82|10
1631796030000|2021-09-16 12:40:30|21082.29|20962.29|21087.06|20967.06|21087.06|20967.06|21082.26|20962.26|10
1631796040000|2021-09-16 12:40:40|21087.51|20967.51|21091.99|20971.99|21092.21|20972.21|21087.51|20967.51|9
1631796050000|2021-09-16 12:40:50|21093.31|20973.31|21094.1|20974.1|21094.79|20974.79|21093.15|20973.15|10
1631796060000|2021-09-16 12:41:00|21094.69|20974.69|21092.23|20972.23|21094.69|20974.69|21092.23|20972.23|10
1631796070000|2021-09-16 12:41:10|21091.65|20971.65|21089.23|20969.23|21091.65|20971.65|21089.23|20969.23|10
1631796080000|2021-09-16 12:41:20|21089.34|20969.34|21089|20969|21089.54|20969.54|21088.74|20968.74|10
1631796090000|2021-09-16 12:41:30|21088.9|20968.9|21087.29|20967.29|21088.9|20968.9|21086.95|20966.95|10
1631796100000|2021-09-16 12:41:40|21087.42|20967.42|21089.18|20969.18|21089.18|20969.18|21087.42|20967.42|10
1631796110000|2021-09-16 12:41:50|21088.8|20968.8|21094.21|20974.21|21094.21|20974.21|21088.19|20968.19|10
1631796120000|2021-09-16 12:42:00|21093.73|20973.73|21100.92|20980.92|21100.92|20980.92|21093.73|20973.73|10
1631796130000|2021-09-16 12:42:10|21100.28|20980.28|21108.47|20988.47|21108.47|20988.47|21100.26|20980.26|10
1631796140000|2021-09-16 12:42:20|21110.24|20990.24|21114.86|20994.86|21114.86|20994.86|21109.62|20989.62|10
1631796150000|2021-09-16 12:42:30|21116.83|20996.83|21114.69|20994.69|21118.76|20998.76|21114.69|20994.69|10
1631796160000|2021-09-16 12:42:40|21113.64|20993.64|21114.33|20994.33|21114.57|20994.57|21113.05|20993.05|9
1631796170000|2021-09-16 12:42:50|21114.82|20994.82|21114.53|20994.53|21115.01|20995.01|21113.29|20993.29|10
1631796180000|2021-09-16 12:43:00|21115.03|20995.03|21116.21|20996.21|21116.21|20996.21|21114.49|20994.49|10
1631796190000|2021-09-16 12:43:10|21116.26|20996.26|21118.17|20998.17|21119.17|20999.17|21116.26|20996.26|10
1631796200000|2021-09-16 12:43:20|21117.97|20997.97|21118.99|20998.99|21118.99|20998.99|21117.37|20997.37|9
1631796210000|2021-09-16 12:43:30|21119.15|20999.15|21119.74|20999.74|21120.88|21000.88|21119.15|20999.15|10
1631796220000|2021-09-16 12:43:40|21119.54|20999.54|21120.03|21000.03|21120.06|21000.06|21119.24|20999.24|10
1631796230000|2021-09-16 12:43:50|21120.08|21000.08|21121.1|21001.1|21121.1|21001.1|21120.08|21000.08|9
1631796240000|2021-09-16 12:44:00|21120.39|21000.39|21123.29|21003.29|21123.39|21003.39|21120.03|21000.03|10
1631796250000|2021-09-16 12:44:10|21122.71|21002.71|21128.59|21008.59|21128.59|21008.59|21122.23|21002.23|10
1631796260000|2021-09-16 12:44:20|21128.37|21008.37|21128.35|21008.35|21129.56|21009.56|21128.35|21008.35|10
1631796270000|2021-09-16 12:44:30|21128.38|21008.38|21127.17|21007.17|21128.92|21008.92|21127.17|21007.17|10
1631796280000|2021-09-16 12:44:40|21127.42|21007.42|21127.13|21007.13|21127.88|21007.88|21127.13|21007.13|10
1631796290000|2021-09-16 12:44:50|21127.6|21007.6|21127.68|21007.68|21128.09|21008.09|21127.49|21007.49|10
1631796300000|2021-09-16 12:45:00|21127.77|21007.77|21130.65|21010.65|21130.65|21010.65|21127.39|21007.39|9
1631796310000|2021-09-16 12:45:10|21130.45|21010.45|21131.87|21011.87|21135.04|21015.04|21130.45|21010.45|10
1631796320000|2021-09-16 12:45:20|21131.74|21011.74|21129.83|21009.83|21132.37|21012.37|21129.83|21009.83|10
1631796330000|2021-09-16 12:45:30|21129.53|21009.53|21127.97|21007.97|21129.53|21009.53|21127.36|21007.36|10
1631796340000|2021-09-16 12:45:40|21128.14|21008.14|21127.16|21007.16|21129.51|21009.51|21127.16|21007.16|10
1631796350000|2021-09-16 12:45:50|21127.02|21007.02|21128.91|21008.91|21128.91|21008.91|21126.94|21006.94|10
1631796360000|2021-09-16 12:46:00|21128.97|21008.97|21131.73|21011.73|21131.73|21011.73|21128.97|21008.97|10
1631796370000|2021-09-16 12:46:10|21131.43|21011.43|21129.83|21009.83|21131.62|21011.62|21129.83|21009.83|10
1631796380000|2021-09-16 12:46:20|21129.53|21009.53|21130.77|21010.77|21131.3|21011.3|21129.47|21009.47|10
1631796390000|2021-09-16 12:46:30|21131.03|21011.03|21130.74|21010.74|21132.14|21012.14|21130.64|21010.64|10
1631796400000|2021-09-16 12:46:40|21131.38|21011.38|21128.41|21008.41|21131.46|21011.46|21128.41|21008.41|9
1631796410000|2021-09-16 12:46:50|21127.44|21007.44|21128.34|21008.34|21128.42|21008.42|21127.18|21007.18|10
1631796420000|2021-09-16 12:47:00|21125.94|21005.94|21124.71|21004.71|21125.94|21005.94|21124.68|21004.68|10
1631796430000|2021-09-16 12:47:10|21124.93|21004.93|21121.55|21001.55|21124.93|21004.93|21121.55|21001.55|10
1631796440000|2021-09-16 12:47:20|21120.4|21000.4|21115.95|20995.95|21120.4|21000.4|21115.95|20995.95|10
1631796450000|2021-09-16 12:47:30|21116.23|20996.23|21110.58|20990.58|21116.23|20996.23|21110.58|20990.58|10
1631796460000|2021-09-16 12:47:40|21109.99|20989.99|21109.72|20989.72|21110.39|20990.39|21109.29|20989.29|10
1631796470000|2021-09-16 12:47:50|21110.19|20990.19|21113.13|20993.13|21113.2|20993.2|21110.19|20990.19|10
1631796480000|2021-09-16 12:48:00|21112.18|20992.18|21111.32|20991.32|21112.27|20992.27|21111.32|20991.32|9
1631796490000|2021-09-16 12:48:10|21111.44|20991.44|21111.01|20991.01|21111.98|20991.98|21111.01|20991.01|9
1631796500000|2021-09-16 12:48:20|21111.22|20991.22|21112.39|20992.39|21112.54|20992.54|21111.22|20991.22|9
1631796510000|2021-09-16 12:48:30|21111.3|20991.3|21110.62|20990.62|21111.41|20991.41|21110.48|20990.48|10
1631796520000|2021-09-16 12:48:40|21110.47|20990.47|21109.89|20989.89|21110.58|20990.58|21109.86|20989.86|10
1631796530000|2021-09-16 12:48:50|21109.7|20989.7|21110.92|20990.92|21112.12|20992.12|21109.7|20989.7|10
1631796540000|2021-09-16 12:49:00|21111.31|20991.31|21110.7|20990.7|21111.6|20991.6|21110.36|20990.36|8
1631796550000|2021-09-16 12:49:10|21110.55|20990.55|21107.19|20987.19|21110.55|20990.55|21107.19|20987.19|10
1631796560000|2021-09-16 12:49:20|21107.12|20987.12|21107.33|20987.33|21108.2|20988.2|21107.12|20987.12|10
1631796570000|2021-09-16 12:49:30|21106.67|20986.67|21106.44|20986.44|21106.88|20986.88|21106.44|20986.44|10
1631796580000|2021-09-16 12:49:40|21106.34|20986.34|21106.76|20986.76|21107.66|20987.66|21106.34|20986.34|9
1631796590000|2021-09-16 12:49:50|21106.72|20986.72|21106.4|20986.4|21106.91|20986.91|21105.9|20985.9|9
1631796600000|2021-09-16 12:50:00|21106.1|20986.1|21105.23|20985.23|21106.1|20986.1|21105.23|20985.23|9
1631796610000|2021-09-16 12:50:10|21105.35|20985.35|21103.33|20983.33|21105.35|20985.35|21103.33|20983.33|10
1631796620000|2021-09-16 12:50:20|21101.66|20981.66|21098.95|20978.95|21102.21|20982.21|21098.89|20978.89|10
1631796630000|2021-09-16 12:50:30|21099.17|20979.17|21098.88|20978.88|21099.17|20979.17|21098.69|20978.69|9
1631796640000|2021-09-16 12:50:40|21098.86|20978.86|21097.91|20977.91|21099.04|20979.04|21096.56|20976.56|10
1631796650000|2021-09-16 12:50:50|21099.53|20979.53|21098.8|20978.8|21099.55|20979.55|21098.48|20978.48|10
1631796660000|2021-09-16 12:51:00|21098.62|20978.62|21098.09|20978.09|21098.62|20978.62|21098.09|20978.09|9
1631796670000|2021-09-16 12:51:10|21098.27|20978.27|21096.07|20976.07|21098.28|20978.28|21096.07|20976.07|10
1631796680000|2021-09-16 12:51:20|21096.16|20976.16|21095.75|20975.75|21096.21|20976.21|21095.75|20975.75|9
1631796690000|2021-09-16 12:51:30|21095.63|20975.63|21089.33|20969.33|21095.63|20975.63|21089.33|20969.33|10
1631796700000|2021-09-16 12:51:40|21087.94|20967.94|21084.98|20964.98|21087.96|20967.96|21084.98|20964.98|10
1631796710000|2021-09-16 12:51:50|21084.7|20964.7|21085.88|20965.88|21087.03|20967.03|21084.7|20964.7|10
1631796720000|2021-09-16 12:52:00|21085.72|20965.72|21088.53|20968.53|21088.53|20968.53|21085.72|20965.72|10
1631796730000|2021-09-16 12:52:10|21088.34|20968.34|21085.46|20965.46|21088.34|20968.34|21085.46|20965.46|10
1631796740000|2021-09-16 12:52:20|21085.27|20965.27|21085.28|20965.28|21085.68|20965.68|21085.18|20965.18|9
1631796750000|2021-09-16 12:52:30|21085.63|20965.63|21087.6|20967.6|21087.84|20967.84|21085.63|20965.63|10
1631796760000|2021-09-16 12:52:40|21087.18|20967.18|21088.61|20968.61|21088.61|20968.61|21087.18|20967.18|9
1631796770000|2021-09-16 12:52:50|21089.47|20969.47|21090.89|20970.89|21091.2|20971.2|21089.47|20969.47|9
1631796780000|2021-09-16 12:53:00|21090.86|20970.86|21090.31|20970.31|21090.86|20970.86|21089.73|20969.73|9
1631796790000|2021-09-16 12:53:10|21089.99|20969.99|21087.71|20967.71|21090.17|20970.17|21087.71|20967.71|10
1631796800000|2021-09-16 12:53:20|21087.6|20967.6|21085.9|20965.9|21087.6|20967.6|21085.67|20965.67|10
1631796810000|2021-09-16 12:53:30|21086.99|20966.99|21086.6|20966.6|21087|20967|21086.22|20966.22|10
1631796820000|2021-09-16 12:53:40|21086.59|20966.59|21086.02|20966.02|21086.71|20966.71|21085.97|20965.97|10
1631796830000|2021-09-16 12:53:50|21085.92|20965.92|21083.72|20963.72|21086.04|20966.04|21083.72|20963.72|10
1631796840000|2021-09-16 12:54:00|21084.44|20964.44|21083.36|20963.36|21084.44|20964.44|21083.27|20963.27|10
1631796850000|2021-09-16 12:54:10|21082.92|20962.92|21082.63|20962.63|21083.71|20963.71|21082.57|20962.57|10
1631796860000|2021-09-16 12:54:20|21082.84|20962.84|21082.75|20962.75|21082.87|20962.87|21082.23|20962.23|10
1631796870000|2021-09-16 12:54:30|21083.45|20963.45|21084.29|20964.29|21084.38|20964.38|21083.27|20963.27|10
1631796880000|2021-09-16 12:54:40|21084.76|20964.76|21088.01|20968.01|21088.01|20968.01|21084.76|20964.76|10
1631796890000|2021-09-16 12:54:50|21087.83|20967.83|21091.04|20971.04|21091.04|20971.04|21087.83|20967.83|10
1631796900000|2021-09-16 12:55:00|21091.1|20971.1|21092.25|20972.25|21092.45|20972.45|21091.1|20971.1|9
1631796910000|2021-09-16 12:55:10|21092.4|20972.4|21093.24|20973.24|21093.38|20973.38|21091.63|20971.63|10
1631796920000|2021-09-16 12:55:20|21092.15|20972.15|21093.27|20973.27|21094.39|20974.39|21091.87|20971.87|9
1631796930000|2021-09-16 12:55:30|21092.67|20972.67|21093.67|20973.67|21093.95|20973.95|21092.67|20972.67|10
1631796940000|2021-09-16 12:55:40|21093.2|20973.2|21089.27|20969.27|21093.2|20973.2|21089.27|20969.27|10
1631796950000|2021-09-16 12:55:50|21090.49|20970.49|21087.58|20967.58|21090.49|20970.49|21087.39|20967.39|10
1631796960000|2021-09-16 12:56:00|21087.4|20967.4|21085.42|20965.42|21087.4|20967.4|21085.42|20965.42|10
1631796970000|2021-09-16 12:56:10|21085.06|20965.06|21084.55|20964.55|21085.06|20965.06|21084.5|20964.5|10
1631796980000|2021-09-16 12:56:20|21084.24|20964.24|21084.48|20964.48|21085.3|20965.3|21084.08|20964.08|10
1631796990000|2021-09-16 12:56:30|21084.57|20964.57|21081.71|20961.71|21084.61|20964.61|21081.66|20961.66|10
1631797000000|2021-09-16 12:56:40|21081.45|20961.45|21080.53|20960.53|21081.53|20961.53|21080.09|20960.09|10
1631797010000|2021-09-16 12:56:50|21080.59|20960.59|21081.55|20961.55|21081.55|20961.55|21080.59|20960.59|10
1631797020000|2021-09-16 12:57:00|21081.58|20961.58|21081.68|20961.68|21082.81|20962.81|21081.58|20961.58|9
1631797030000|2021-09-16 12:57:10|21081.6|20961.6|21079.63|20959.63|21081.6|20961.6|21079.63|20959.63|9
1631797040000|2021-09-16 12:57:20|21079.07|20959.07|21077.35|20957.35|21079.12|20959.12|21077.35|20957.35|10
1631797050000|2021-09-16 12:57:30|21076.22|20956.22|21074.83|20954.83|21076.22|20956.22|21074.83|20954.83|10
1631797060000|2021-09-16 12:57:40|21073.39|20953.39|21072.84|20952.84|21073.6|20953.6|21072.44|20952.44|10
1631797070000|2021-09-16 12:57:50|21072.37|20952.37|21075.58|20955.58|21075.58|20955.58|21072.37|20952.37|9
1631797080000|2021-09-16 12:58:00|21075.36|20955.36|21075.18|20955.18|21075.47|20955.47|21074.31|20954.31|8
1631797090000|2021-09-16 12:58:10|21075.25|20955.25|21073.88|20953.88|21075.4|20955.4|21073.88|20953.88|10
1631797100000|2021-09-16 12:58:20|21074.44|20954.44|21072.29|20952.29|21075.47|20955.47|21072.29|20952.29|10
1631797110000|2021-09-16 12:58:30|21072.28|20952.28|21071.49|20951.49|21072.28|20952.28|21071.49|20951.49|10
1631797120000|2021-09-16 12:58:40|21071.59|20951.59|21069.39|20949.39|21071.73|20951.73|21069.11|20949.11|9
1631797130000|2021-09-16 12:58:50|21069.2|20949.2|21069.49|20949.49|21069.51|20949.51|21068.78|20948.78|10
1631797140000|2021-09-16 12:59:00|21069.28|20949.28|21068.79|20948.79|21069.28|20949.28|21068.52|20948.52|10
1631797150000|2021-09-16 12:59:10|21068.87|20948.87|21071.12|20951.12|21071.4|20951.4|21068.85|20948.85|10
1631797160000|2021-09-16 12:59:20|21071.89|20951.89|21072.57|20952.57|21072.57|20952.57|21071.78|20951.78|10
1631797170000|2021-09-16 12:59:30|21072.46|20952.46|21075.29|20955.29|21075.29|20955.29|21072.46|20952.46|10
1631797180000|2021-09-16 12:59:40|21075.37|20955.37|21076.03|20956.03|21076.26|20956.26|21075.28|20955.28|10
1631797190000|2021-09-16 12:59:50|21076.43|20956.43|21077.13|20957.13|21077.62|20957.62|21076.43|20956.43|10
1631797200000|2021-09-16 13:00:00|21076.45|20956.45|21072.05|20952.05|21076.45|20956.45|21072.05|20952.05|9
1631797210000|2021-09-16 13:00:10|21072.12|20952.12|21072.1|20952.1|21073|20953|21071.68|20951.68|10
1631797220000|2021-09-16 13:00:20|21071.86|20951.86|21071.38|20951.38|21072.25|20952.25|21071.13|20951.13|9
1631797230000|2021-09-16 13:00:30|21071.68|20951.68|21071.53|20951.53|21071.83|20951.83|21070.6|20950.6|10
1631797240000|2021-09-16 13:00:40|21070.57|20950.57|21067.38|20947.38|21070.57|20950.57|21067.38|20947.38|10
1631797250000|2021-09-16 13:00:50|21067.32|20947.32|21066.12|20946.12|21067.32|20947.32|21066.12|20946.12|10
1631797260000|2021-09-16 13:01:00|21065.25|20945.25|21063.4|20943.4|21065.25|20945.25|21063.4|20943.4|9
1631797270000|2021-09-16 13:01:10|21063.51|20943.51|21063.19|20943.19|21063.51|20943.51|21062.97|20942.97|7
1631797280000|2021-09-16 13:01:20|21063.07|20943.07|21062.7|20942.7|21063.07|20943.07|21062.45|20942.45|10
1631797290000|2021-09-16 13:01:30|21062.71|20942.71|21055.85|20935.85|21062.71|20942.71|21055.85|20935.85|9
1631797300000|2021-09-16 13:01:40|21055.82|20935.82|21054.35|20934.35|21056.12|20936.12|21054.35|20934.35|10
1631797310000|2021-09-16 13:01:50|21054.16|20934.16|21050.97|20930.97|21054.22|20934.22|21050.97|20930.97|10
1631797320000|2021-09-16 13:02:00|21050.48|20930.48|21045.16|20925.16|21050.48|20930.48|21045.16|20925.16|10
1631797330000|2021-09-16 13:02:10|21044.49|20924.49|21043.22|20923.22|21044.61|20924.61|21042.83|20922.83|9
1631797340000|2021-09-16 13:02:20|21042.06|20922.06|21039.46|20919.46|21042.46|20922.46|21039.46|20919.46|10
1631797350000|2021-09-16 13:02:30|21039.44|20919.44|21037.63|20917.63|21039.44|20919.44|21037.5|20917.5|9
1631797360000|2021-09-16 13:02:40|21037.71|20917.71|21038.4|20918.4|21038.58|20918.58|21037.71|20917.71|10
1631797370000|2021-09-16 13:02:50|21038.51|20918.51|21038.18|20918.18|21038.82|20918.82|21038.18|20918.18|10
1631797380000|2021-09-16 13:03:00|21038.4|20918.4|21034.47|20914.47|21038.4|20918.4|21034.47|20914.47|10
1631797390000|2021-09-16 13:03:10|21034.12|20914.12|21034.1|20914.1|21034.68|20914.68|21033.86|20913.86|10
1631797400000|2021-09-16 13:03:20|21033.92|20913.92|21034.79|20914.79|21034.83|20914.83|21033.13|20913.13|9
1631797410000|2021-09-16 13:03:30|21034.87|20914.87|21033.83|20913.83|21034.88|20914.88|21033.83|20913.83|10
1631797420000|2021-09-16 13:03:40|21034.3|20914.3|21034.65|20914.65|21035.45|20915.45|21034.3|20914.3|10
1631797430000|2021-09-16 13:03:50|21034.51|20914.51|21036.96|20916.96|21036.96|20916.96|21034.49|20914.49|10
1631797440000|2021-09-16 13:04:00|21037.23|20917.23|21042.13|20922.13|21042.19|20922.19|21037.23|20917.23|10
1631797450000|2021-09-16 13:04:10|21042.16|20922.16|21044.94|20924.94|21044.94|20924.94|21042.12|20922.12|10
1631797460000|2021-09-16 13:04:20|21045.22|20925.22|21045.04|20925.04|21045.73|20925.73|21044.71|20924.71|10
1631797470000|2021-09-16 13:04:30|21045.37|20925.37|21045.48|20925.48|21046.31|20926.31|21045.14|20925.14|10
1631797480000|2021-09-16 13:04:40|21045.32|20925.32|21044|20924|21045.32|20925.32|21044|20924|9
1631797490000|2021-09-16 13:04:50|21044.48|20924.48|21045.17|20925.17|21045.23|20925.23|21044.32|20924.32|10
1631797500000|2021-09-16 13:05:00|21044.92|20924.92|21043.6|20923.6|21044.92|20924.92|21043.6|20923.6|10
1631797510000|2021-09-16 13:05:10|21043.47|20923.47|21046.81|20926.81|21046.81|20926.81|21042.67|20922.67|10
1631797520000|2021-09-16 13:05:20|21047.14|20927.14|21052.39|20932.39|21052.39|20932.39|21047.14|20927.14|10
1631797530000|2021-09-16 13:05:30|21052.2|20932.2|21056.18|20936.18|21056.18|20936.18|21052.2|20932.2|10
1631797540000|2021-09-16 13:05:40|21057.13|20937.13|21061.4|20941.4|21061.4|20941.4|21057.07|20937.07|9
1631797550000|2021-09-16 13:05:50|21061.48|20941.48|21060.39|20940.39|21061.48|20941.48|21060.39|20940.39|10
1631797560000|2021-09-16 13:06:00|21060.83|20940.83|21061.25|20941.25|21061.25|20941.25|21059.53|20939.53|9
1631797570000|2021-09-16 13:06:10|21061.3|20941.3|21061.09|20941.09|21061.49|20941.49|21060.66|20940.66|10
1631797580000|2021-09-16 13:06:20|21060.97|20940.97|21062.37|20942.37|21062.37|20942.37|21060.97|20940.97|10
1631797590000|2021-09-16 13:06:30|21062.45|20942.45|21061.56|20941.56|21062.45|20942.45|21061.36|20941.36|10
1631797600000|2021-09-16 13:06:40|21061.02|20941.02|21059.5|20939.5|21061.27|20941.27|21059.5|20939.5|9
1631797610000|2021-09-16 13:06:50|21059.8|20939.8|21059.16|20939.16|21059.8|20939.8|21058.94|20938.94|9
1631797620000|2021-09-16 13:07:00|21059.14|20939.14|21059.51|20939.51|21059.51|20939.51|21058.82|20938.82|10
1631797630000|2021-09-16 13:07:10|21059.32|20939.32|21060.44|20940.44|21060.63|20940.63|21059.32|20939.32|10
1631797640000|2021-09-16 13:07:20|21061.1|20941.1|21062.73|20942.73|21063.12|20943.12|21061.1|20941.1|9
1631797650000|2021-09-16 13:07:30|21063.01|20943.01|21064.96|20944.96|21064.96|20944.96|21063.01|20943.01|10
1631797660000|2021-09-16 13:07:40|21065.83|20945.83|21070.5|20950.5|21070.5|20950.5|21065.83|20945.83|10
1631797670000|2021-09-16 13:07:50|21070.97|20950.97|21073.14|20953.14|21073.14|20953.14|21070.97|20950.97|10
1631797680000|2021-09-16 13:08:00|21074.72|20954.72|21077.14|20957.14|21077.84|20957.84|21074.72|20954.72|10
1631797690000|2021-09-16 13:08:10|21077.39|20957.39|21077.49|20957.49|21077.55|20957.55|21076.95|20956.95|10
1631797700000|2021-09-16 13:08:20|21077.96|20957.96|21078.17|20958.17|21079.29|20959.29|21077.96|20957.96|10
1631797710000|2021-09-16 13:08:30|21078.71|20958.71|21082.62|20962.62|21083|20963|21078.71|20958.71|10
1631797720000|2021-09-16 13:08:40|21081.98|20961.98|21084.1|20964.1|21084.61|20964.61|21081.98|20961.98|10
1631797730000|2021-09-16 13:08:50|21084.12|20964.12|21087.07|20967.07|21087.07|20967.07|21084.12|20964.12|10
1631797740000|2021-09-16 13:09:00|21087.23|20967.23|21087.01|20967.01|21087.23|20967.23|21086.3|20966.3|10
1631797750000|2021-09-16 13:09:10|21086.41|20966.41|21086.51|20966.51|21086.51|20966.51|21085.25|20965.25|10
1631797760000|2021-09-16 13:09:20|21087.36|20967.36|21087.33|20967.33|21087.36|20967.36|21086.54|20966.54|10
1631797770000|2021-09-16 13:09:30|21086.77|20966.77|21088.01|20968.01|21088.01|20968.01|21085.38|20965.38|10
1631797780000|2021-09-16 13:09:40|21088.17|20968.17|21088.91|20968.91|21089.19|20969.19|21088.01|20968.01|9
1631797790000|2021-09-16 13:09:50|21088.82|20968.82|21090|20970|21090|20970|21088.82|20968.82|10
1631797800000|2021-09-16 13:10:00|21089.6|20969.6|21090.54|20970.54|21090.6|20970.6|21089.6|20969.6|10
1631797810000|2021-09-16 13:10:10|21090.73|20970.73|21097.08|20977.08|21097.08|20977.08|21090.73|20970.73|9
1631797820000|2021-09-16 13:10:20|21098.06|20978.06|21101|20981|21101|20981|21098.06|20978.06|10
1631797830000|2021-09-16 13:10:30|21101.4|20981.4|21102.64|20982.64|21102.64|20982.64|21100.75|20980.75|10
1631797840000|2021-09-16 13:10:40|21102.54|20982.54|21103.18|20983.18|21103.37|20983.37|21101.86|20981.86|9
1631797850000|2021-09-16 13:10:50|21102.91|20982.91|21103.04|20983.04|21103.04|20983.04|21102.78|20982.78|9
1631797860000|2021-09-16 13:11:00|21103.43|20983.43|21104.15|20984.15|21104.15|20984.15|21103.19|20983.19|8
1631797870000|2021-09-16 13:11:10|21104.23|20984.23|21105.06|20985.06|21105.06|20985.06|21102.16|20982.16|10
1631797880000|2021-09-16 13:11:20|21104.94|20984.94|21106.07|20986.07|21106.07|20986.07|21104.27|20984.27|10
1631797890000|2021-09-16 13:11:30|21106.08|20986.08|21108.17|20988.17|21108.44|20988.44|21106.08|20986.08|10
1631797900000|2021-09-16 13:11:40|21108.43|20988.43|21107.42|20987.42|21109.14|20989.14|21107.42|20987.42|8
1631797910000|2021-09-16 13:11:50|21107.34|20987.34|21098.69|20978.69|21107.34|20987.34|21098.69|20978.69|12
1631797920000|2021-09-16 13:12:00|21098.64|20978.64|21094.52|20974.52|21098.64|20978.64|21094.48|20974.48|7
1631797930000|2021-09-16 13:12:10|21093.31|20973.31|21087.56|20967.56|21093.36|20973.36|21087.56|20967.56|11
1631797940000|2021-09-16 13:12:20|21086.5|20966.5|21084.91|20964.91|21086.5|20966.5|21084.91|20964.91|10
1631797950000|2021-09-16 13:12:30|21084.33|20964.33|21081.32|20961.32|21084.33|20964.33|21081.32|20961.32|10
1631797960000|2021-09-16 13:12:40|21081.07|20961.07|21082.26|20962.26|21082.26|20962.26|21080.93|20960.93|10
1631797970000|2021-09-16 13:12:50|21082.33|20962.33|21084.86|20964.86|21084.86|20964.86|21082.33|20962.33|10
1631797980000|2021-09-16 13:13:00|21084.48|20964.48|21083.04|20963.04|21084.56|20964.56|21083.04|20963.04|10
1631797990000|2021-09-16 13:13:10|21083.03|20963.03|21080.71|20960.71|21083.03|20963.03|21080.65|20960.65|10
1631798000000|2021-09-16 13:13:20|21079.96|20959.96|21079.54|20959.54|21079.96|20959.96|21079.05|20959.05|9
1631798010000|2021-09-16 13:13:30|21079.46|20959.46|21079.99|20959.99|21080.37|20960.37|21078.86|20958.86|10
1631798020000|2021-09-16 13:13:40|21079.94|20959.94|21079.91|20959.91|21080.23|20960.23|21079.54|20959.54|10
1631798030000|2021-09-16 13:13:50|21079.58|20959.58|21079.89|20959.89|21079.89|20959.89|21078.55|20958.55|10
1631798040000|2021-09-16 13:14:00|21079.54|20959.54|21079.77|20959.77|21080.83|20960.83|21079.54|20959.54|10
1631798050000|2021-09-16 13:14:10|21079.27|20959.27|21075.92|20955.92|21079.27|20959.27|21075.92|20955.92|10
1631798060000|2021-09-16 13:14:20|21075.35|20955.35|21072.29|20952.29|21075.35|20955.35|21072.29|20952.29|10
1631798070000|2021-09-16 13:14:30|21071.83|20951.83|21066.07|20946.07|21071.83|20951.83|21066.07|20946.07|10
1631798080000|2021-09-16 13:14:40|21065.46|20945.46|21065.2|20945.2|21065.47|20945.47|21064.67|20944.67|10
1631798090000|2021-09-16 13:14:50|21064.93|20944.93|21061.4|20941.4|21064.93|20944.93|21061.4|20941.4|10
1631798100000|2021-09-16 13:15:00|21061.95|20941.95|21060.63|20940.63|21062.61|20942.61|21060.56|20940.56|10
1631798110000|2021-09-16 13:15:10|21060.78|20940.78|21057.86|20937.86|21061.32|20941.32|21057.86|20937.86|10
1631798120000|2021-09-16 13:15:20|21057.8|20937.8|21054.44|20934.44|21057.8|20937.8|21054.07|20934.07|10
1631798130000|2021-09-16 13:15:30|21054.63|20934.63|21054.31|20934.31|21054.92|20934.92|21054.2|20934.2|9
1631798140000|2021-09-16 13:15:40|21054.38|20934.38|21053.95|20933.95|21054.38|20934.38|21053.72|20933.72|10
1631798150000|2021-09-16 13:15:50|21054.17|20934.17|21053.35|20933.35|21054.17|20934.17|21053.28|20933.28|10
1631798160000|2021-09-16 13:16:00|21053.29|20933.29|21051.15|20931.15|21053.29|20933.29|21050.6|20930.6|10
1631798170000|2021-09-16 13:16:10|21051.44|20931.44|21051.39|20931.39|21052.81|20932.81|21051.39|20931.39|10
1631798180000|2021-09-16 13:16:20|21051.67|20931.67|21049.53|20929.53|21051.67|20931.67|21049.53|20929.53|10
1631798190000|2021-09-16 13:16:30|21049.33|20929.33|21050.25|20930.25|21050.25|20930.25|21047.17|20927.17|10
1631798200000|2021-09-16 13:16:40|21050.28|20930.28|21046.37|20926.37|21050.28|20930.28|21046.35|20926.35|10
1631798210000|2021-09-16 13:16:50|21046.23|20926.23|21045.01|20925.01|21046.45|20926.45|21045.01|20925.01|10
1631798220000|2021-09-16 13:17:00|21046.11|20926.11|21045.05|20925.05|21047.09|20927.09|21045.05|20925.05|10
1631798230000|2021-09-16 13:17:10|21045.52|20925.52|21044.07|20924.07|21045.73|20925.73|21043.78|20923.78|10
1631798240000|2021-09-16 13:17:20|21043.13|20923.13|21037.85|20917.85|21043.13|20923.13|21037.73|20917.73|10
1631798250000|2021-09-16 13:17:30|21037.8|20917.8|21038.04|20918.04|21038.33|20918.33|21037.54|20917.54|10
1631798260000|2021-09-16 13:17:40|21037.36|20917.36|21034.76|20914.76|21037.36|20917.36|21034.76|20914.76|10
1631798270000|2021-09-16 13:17:50|21035.38|20915.38|21039.01|20919.01|21039.32|20919.32|21035.09|20915.09|10
1631798280000|2021-09-16 13:18:00|21041.45|20921.45|21041.1|20921.1|21041.89|20921.89|21039.7|20919.7|10
1631798290000|2021-09-16 13:18:10|21041.11|20921.11|21045.8|20925.8|21045.8|20925.8|21041.11|20921.11|10
1631798300000|2021-09-16 13:18:20|21046.14|20926.14|21041.54|20921.54|21047.61|20927.61|21040.72|20920.72|10
1631798310000|2021-09-16 13:18:30|21042.3|20922.3|21047.67|20927.67|21047.67|20927.67|21042.3|20922.3|9
1631798320000|2021-09-16 13:18:40|21047.87|20927.87|21048.99|20928.99|21049.49|20929.49|21047.87|20927.87|10
1631798330000|2021-09-16 13:18:50|21048.87|20928.87|21051.03|20931.03|21051.1|20931.1|21048.46|20928.46|10
1631798340000|2021-09-16 13:19:00|21051.01|20931.01|21054.54|20934.54|21054.54|20934.54|21051.01|20931.01|9
1631798350000|2021-09-16 13:19:10|21055.16|20935.16|21058.17|20938.17|21058.17|20938.17|21055.14|20935.14|10
1631798360000|2021-09-16 13:19:20|21058.52|20938.52|21062.46|20942.46|21062.46|20942.46|21058.52|20938.52|10
1631798370000|2021-09-16 13:19:30|21061.2|20941.2|21067.49|20947.49|21067.49|20947.49|21061.2|20941.2|10
1631798380000|2021-09-16 13:19:40|21067.53|20947.53|21067.83|20947.83|21068.68|20948.68|21067.52|20947.52|9
1631798390000|2021-09-16 13:19:50|21068.37|20948.37|21068.27|20948.27|21069.04|20949.04|21068.27|20948.27|10
1631798400000|2021-09-16 13:20:00|21068.23|20948.23|21067.47|20947.47|21068.45|20948.45|21066.74|20946.74|10
1631798410000|2021-09-16 13:20:10|21067.23|20947.23|21068.11|20948.11|21068.11|20948.11|21065.71|20945.71|10
1631798420000|2021-09-16 13:20:20|21068.21|20948.21|21070.75|20950.75|21071.4|20951.4|21068.21|20948.21|9
1631798430000|2021-09-16 13:20:30|21070.43|20950.43|21071.6|20951.6|21071.6|20951.6|21070.23|20950.23|10
1631798440000|2021-09-16 13:20:40|21071.52|20951.52|21073.63|20953.63|21073.63|20953.63|21071.52|20951.52|10
1631798450000|2021-09-16 13:20:50|21073.77|20953.77|21073.32|20953.32|21073.77|20953.77|21072.82|20952.82|10
1631798460000|2021-09-16 13:21:00|21072.72|20952.72|21073.34|20953.34|21073.98|20953.98|21072.12|20952.12|10
1631798470000|2021-09-16 13:21:10|21072.48|20952.48|21070.67|20950.67|21072.48|20952.48|21070.59|20950.59|9
1631798480000|2021-09-16 13:21:20|21069.2|20949.2|21066.65|20946.65|21069.32|20949.32|21066.65|20946.65|10
1631798490000|2021-09-16 13:21:30|21063.99|20943.99|21061.93|20941.93|21064.13|20944.13|21061.6|20941.6|10
1631798500000|2021-09-16 13:21:40|21061.95|20941.95|21061.91|20941.91|21062.21|20942.21|21061.52|20941.52|10
1631798510000|2021-09-16 13:21:50|21063.18|20943.18|21056.48|20936.48|21063.18|20943.18|21056.48|20936.48|10
1631798520000|2021-09-16 13:22:00|21055.6|20935.6|21049.59|20929.59|21055.6|20935.6|21049.59|20929.59|10
1631798530000|2021-09-16 13:22:10|21049.66|20929.66|21041.83|20921.83|21049.66|20929.66|21041.83|20921.83|10
1631798540000|2021-09-16 13:22:20|21041.57|20921.57|21037.07|20917.07|21041.57|20921.57|21037.07|20917.07|10
1631798550000|2021-09-16 13:22:30|21036.68|20916.68|21035.52|20915.52|21036.68|20916.68|21035.22|20915.22|9
1631798560000|2021-09-16 13:22:40|21035.75|20915.75|21035.37|20915.37|21035.87|20915.87|21034.52|20914.52|9
1631798570000|2021-09-16 13:22:50|21035.03|20915.03|21035.58|20915.58|21035.58|20915.58|21034.31|20914.31|10
1631798580000|2021-09-16 13:23:00|21035.46|20915.46|21036.42|20916.42|21036.68|20916.68|21035.07|20915.07|10
1631798590000|2021-09-16 13:23:10|21037.05|20917.05|21035.85|20915.85|21037.18|20917.18|21035.27|20915.27|10
1631798600000|2021-09-16 13:23:20|21036.14|20916.14|21037.54|20917.54|21038.17|20918.17|21036.12|20916.12|10
1631798610000|2021-09-16 13:23:30|21038.2|20918.2|21038.95|20918.95|21039.51|20919.51|21038.17|20918.17|10
1631798620000|2021-09-16 13:23:40|21038.72|20918.72|21037.95|20917.95|21038.75|20918.75|21037.78|20917.78|10
1631798630000|2021-09-16 13:23:50|21038.14|20918.14|21040.23|20920.23|21040.39|20920.39|21038.14|20918.14|10
1631798640000|2021-09-16 13:24:00|21040.65|20920.65|21040.3|20920.3|21040.93|20920.93|21040.14|20920.14|8
1631798650000|2021-09-16 13:24:10|21040.13|20920.13|21041.72|20921.72|21041.72|20921.72|21040.13|20920.13|10
1631798660000|2021-09-16 13:24:20|21042.24|20922.24|21042.77|20922.77|21042.77|20922.77|21042.24|20922.24|10
1631798670000|2021-09-16 13:24:30|21042.73|20922.73|21042.88|20922.88|21042.99|20922.99|21042.55|20922.55|9
1631798680000|2021-09-16 13:24:40|21043.1|20923.1|21040.47|20920.47|21043.97|20923.97|21040.47|20920.47|10
1631798690000|2021-09-16 13:24:50|21038.73|20918.73|21035.68|20915.68|21038.73|20918.73|21035.68|20915.68|10
1631798700000|2021-09-16 13:25:00|21034.62|20914.62|21033.54|20913.54|21034.62|20914.62|21033.03|20913.03|10
1631798710000|2021-09-16 13:25:10|21033.83|20913.83|21038.59|20918.59|21038.59|20918.59|21033.83|20913.83|10
1631798720000|2021-09-16 13:25:20|21038.57|20918.57|21042.98|20922.98|21042.98|20922.98|21038.57|20918.57|10
1631798730000|2021-09-16 13:25:30|21043.79|20923.79|21047.16|20927.16|21047.16|20927.16|21043.79|20923.79|9
1631798740000|2021-09-16 13:25:40|21047.43|20927.43|21049.87|20929.87|21049.87|20929.87|21047.25|20927.25|10
1631798750000|2021-09-16 13:25:50|21050.03|20930.03|21047.88|20927.88|21050.03|20930.03|21047.88|20927.88|10
1631798760000|2021-09-16 13:26:00|21047.98|20927.98|21046.25|20926.25|21048.06|20928.06|21046.25|20926.25|10
1631798770000|2021-09-16 13:26:10|21046.5|20926.5|21046.61|20926.61|21046.93|20926.93|21046.44|20926.44|10
1631798780000|2021-09-16 13:26:20|21046.64|20926.64|21048.07|20928.07|21048.07|20928.07|21046.64|20926.64|10
1631798790000|2021-09-16 13:26:30|21048.02|20928.02|21048.31|20928.31|21049.33|20929.33|21047.89|20927.89|10
1631798800000|2021-09-16 13:26:40|21048.28|20928.28|21045.56|20925.56|21048.28|20928.28|21045.4|20925.4|10
1631798810000|2021-09-16 13:26:50|21045.66|20925.66|21046.64|20926.64|21046.64|20926.64|21045.66|20925.66|10
1631798820000|2021-09-16 13:27:00|21046.45|20926.45|21043.93|20923.93|21046.45|20926.45|21043.93|20923.93|10
1631798830000|2021-09-16 13:27:10|21044.06|20924.06|21043.53|20923.53|21044.06|20924.06|21043.05|20923.05|9
1631798840000|2021-09-16 13:27:20|21043.02|20923.02|21043.62|20923.62|21043.74|20923.74|21042.46|20922.46|10
1631798850000|2021-09-16 13:27:30|21042.84|20922.84|21043.83|20923.83|21044.2|20924.2|21042.84|20922.84|10
1631798860000|2021-09-16 13:27:40|21044.23|20924.23|21045.55|20925.55|21045.55|20925.55|21044.23|20924.23|9
1631798870000|2021-09-16 13:27:50|21045.23|20925.23|21046.11|20926.11|21046.48|20926.48|21045.23|20925.23|10
1631798880000|2021-09-16 13:28:00|21046.31|20926.31|21045.77|20925.77|21046.31|20926.31|21045.51|20925.51|10
1631798890000|2021-09-16 13:28:10|21045.67|20925.67|21047.3|20927.3|21047.3|20927.3|21045.66|20925.66|10
1631798900000|2021-09-16 13:28:20|21047.39|20927.39|21049.43|20929.43|21049.43|20929.43|21047.39|20927.39|8
1631798910000|2021-09-16 13:28:30|21049.77|20929.77|21051.51|20931.51|21052.51|20932.51|21049.25|20929.25|10
1631798920000|2021-09-16 13:28:40|21051.98|20931.98|21050.35|20930.35|21051.98|20931.98|21050.12|20930.12|10
1631798930000|2021-09-16 13:28:50|21050.26|20930.26|21048.15|20928.15|21050.3|20930.3|21047.62|20927.62|10
1631798940000|2021-09-16 13:29:00|21047.13|20927.13|21050.48|20930.48|21050.54|20930.54|21046.83|20926.83|10
1631798950000|2021-09-16 13:29:10|21050.76|20930.76|21053.17|20933.17|21053.17|20933.17|21050.63|20930.63|10
1631798960000|2021-09-16 13:29:20|21053.5|20933.5|21052.53|20932.53|21053.5|20933.5|21052.45|20932.45|10
1631798970000|2021-09-16 13:29:30|21052.69|20932.69|21052.65|20932.65|21052.99|20932.99|21052.46|20932.46|9
1631798980000|2021-09-16 13:29:40|21052.71|20932.71|21053.01|20933.01|21053.03|20933.03|21052.58|20932.58|8
1631798990000|2021-09-16 13:29:50|21052.91|20932.91|21052.07|20932.07|21053.15|20933.15|21051.77|20931.77|9
1631799000000|2021-09-16 13:30:00|21052|20932|21050.62|20930.62|21052|20932|21050.62|20930.62|10
1631799010000|2021-09-16 13:30:10|21050.34|20930.34|21048.23|20928.23|21050.34|20930.34|21046.96|20926.96|10
1631799020000|2021-09-16 13:30:20|21047.49|20927.49|21040.13|20920.13|21047.49|20927.49|21040.13|20920.13|10
1631799030000|2021-09-16 13:30:30|21040.07|20920.07|21036.92|20916.92|21040.16|20920.16|21036.92|20916.92|9
1631799040000|2021-09-16 13:30:40|21036.71|20916.71|21033.61|20913.61|21036.71|20916.71|21033.61|20913.61|10
1631799050000|2021-09-16 13:30:50|21032.71|20912.71|21031.97|20911.97|21032.71|20912.71|21031.79|20911.79|10
1631799060000|2021-09-16 13:31:00|21031.42|20911.42|21029.84|20909.84|21031.45|20911.45|21029.84|20909.84|10
1631799070000|2021-09-16 13:31:10|21028.62|20908.62|21028.73|20908.73|21028.79|20908.79|21028.09|20908.09|10
1631799080000|2021-09-16 13:31:20|21028.8|20908.8|21027.84|20907.84|21028.85|20908.85|21027.64|20907.64|10
1631799090000|2021-09-16 13:31:30|21024.61|20904.61|21023.87|20903.87|21024.61|20904.61|21023.41|20903.41|9
1631799100000|2021-09-16 13:31:40|21023.96|20903.96|21022.18|20902.18|21024.23|20904.23|21022.14|20902.14|10
1631799110000|2021-09-16 13:31:50|21022.04|20902.04|21022.7|20902.7|21023.15|20903.15|21021.22|20901.22|9
1631799120000|2021-09-16 13:32:00|21023.17|20903.17|21022.66|20902.66|21024.04|20904.04|21022.66|20902.66|9
1631799130000|2021-09-16 13:32:10|21022.24|20902.24|21017.01|20897.01|21022.25|20902.25|21017.01|20897.01|10
1631799140000|2021-09-16 13:32:20|21014.82|20894.82|21010.02|20890.02|21014.82|20894.82|21009.09|20889.09|10
1631799150000|2021-09-16 13:32:30|21009.64|20889.64|21008.49|20888.49|21010.02|20890.02|21008.49|20888.49|10
1631799160000|2021-09-16 13:32:40|21006.39|20886.39|21000.45|20880.45|21006.66|20886.66|20999.73|20879.73|10
1631799170000|2021-09-16 13:32:50|21000.83|20880.83|21000.74|20880.74|21002.75|20882.75|21000.74|20880.74|10
1631799180000|2021-09-16 13:33:00|21000.31|20880.31|20998.46|20878.46|21000.57|20880.57|20998.46|20878.46|10
1631799190000|2021-09-16 13:33:10|20998.35|20878.35|20998.12|20878.12|20998.57|20878.57|20997.51|20877.51|8
1631799200000|2021-09-16 13:33:20|20998.92|20878.92|21003.09|20883.09|21003.09|20883.09|20998.92|20878.92|9
1631799210000|2021-09-16 13:33:30|21005.05|20885.05|21009.72|20889.72|21009.78|20889.78|21005.05|20885.05|10
1631799220000|2021-09-16 13:33:40|21010.28|20890.28|21010.33|20890.33|21011.73|20891.73|21009.55|20889.55|10
1631799230000|2021-09-16 13:33:50|21010.6|20890.6|21014.26|20894.26|21014.43|20894.43|21010.6|20890.6|10
1631799240000|2021-09-16 13:34:00|21013.75|20893.75|21012.96|20892.96|21013.75|20893.75|21012.59|20892.59|9
1631799250000|2021-09-16 13:34:10|21012.87|20892.87|21013.1|20893.1|21013.25|20893.25|21012.8|20892.8|10
1631799260000|2021-09-16 13:34:20|21013.41|20893.41|21012.97|20892.97|21013.43|20893.43|21012.96|20892.96|9
1631799270000|2021-09-16 13:34:30|21012.91|20892.91|21011.22|20891.22|21013.7|20893.7|21011.22|20891.22|10
1631799280000|2021-09-16 13:34:40|21010.85|20890.85|21010.37|20890.37|21010.94|20890.94|21009.61|20889.61|10
1631799290000|2021-09-16 13:34:50|21010.11|20890.11|21008.64|20888.64|21010.11|20890.11|21008.05|20888.05|10
1631799300000|2021-09-16 13:35:00|21008.66|20888.66|21009.66|20889.66|21010.59|20890.59|21008.66|20888.66|10
1631799310000|2021-09-16 13:35:10|21010.69|20890.69|21008.09|20888.09|21010.74|20890.74|21007.93|20887.93|10
1631799320000|2021-09-16 13:35:20|21007.69|20887.69|21007.32|20887.32|21007.69|20887.69|21006.3|20886.3|10
1631799330000|2021-09-16 13:35:30|21007.87|20887.87|21008.02|20888.02|21008.59|20888.59|21007.8|20887.8|10
1631799340000|2021-09-16 13:35:40|21007.32|20887.32|21007.63|20887.63|21007.63|20887.63|21006.4|20886.4|10
1631799350000|2021-09-16 13:35:50|21008.03|20888.03|21011.08|20891.08|21011.08|20891.08|21008.03|20888.03|10
1631799360000|2021-09-16 13:36:00|21011.44|20891.44|21013.12|20893.12|21013.29|20893.29|21011.44|20891.44|10
1631799370000|2021-09-16 13:36:10|21012.59|20892.59|21012.11|20892.11|21012.64|20892.64|21012.11|20892.11|10
1631799380000|2021-09-16 13:36:20|21009.92|20889.92|21008.37|20888.37|21010.06|20890.06|21007.98|20887.98|10
1631799390000|2021-09-16 13:36:30|21008.84|20888.84|21009.68|20889.68|21009.82|20889.82|21008.35|20888.35|10
1631799400000|2021-09-16 13:36:40|21009.48|20889.48|21010.59|20890.59|21010.59|20890.59|21009.36|20889.36|10
1631799410000|2021-09-16 13:36:50|21010.35|20890.35|21013.67|20893.67|21013.67|20893.67|21009.98|20889.98|10
1631799420000|2021-09-16 13:37:00|21013.94|20893.94|21016.68|20896.68|21016.68|20896.68|21013.94|20893.94|10
1631799430000|2021-09-16 13:37:10|21016.51|20896.51|21016.94|20896.94|21016.94|20896.94|21016|20896|10
1631799440000|2021-09-16 13:37:20|21017.39|20897.39|21019.08|20899.08|21019.08|20899.08|21016.87|20896.87|9
1631799450000|2021-09-16 13:37:30|21018.17|20898.17|21017.22|20897.22|21018.7|20898.7|21017.22|20897.22|10
1631799460000|2021-09-16 13:37:40|21016.67|20896.67|21013.65|20893.65|21017.11|20897.11|21013.65|20893.65|10
1631799470000|2021-09-16 13:37:50|21014.16|20894.16|21013.62|20893.62|21014.16|20894.16|21013.39|20893.39|10
1631799480000|2021-09-16 13:38:00|21014.4|20894.4|21014.33|20894.33|21014.4|20894.4|21012.84|20892.84|10
1631799490000|2021-09-16 13:38:10|21014.39|20894.39|21016.65|20896.65|21017.76|20897.76|21014.39|20894.39|10
1631799500000|2021-09-16 13:38:20|21016.91|20896.91|21017.15|20897.15|21018.23|20898.23|21016.02|20896.02|10
1631799510000|2021-09-16 13:38:30|21017.84|20897.84|21019.23|20899.23|21019.34|20899.34|21017.84|20897.84|8
1631799520000|2021-09-16 13:38:40|21019.1|20899.1|21019.62|20899.62|21019.62|20899.62|21018.75|20898.75|10
1631799530000|2021-09-16 13:38:50|21019.33|20899.33|21020.12|20900.12|21020.26|20900.26|21019.33|20899.33|10
1631799540000|2021-09-16 13:39:00|21020.32|20900.32|21021.07|20901.07|21021.73|20901.73|21020.32|20900.32|9
1631799550000|2021-09-16 13:39:10|21018.73|20898.73|21018.09|20898.09|21019.57|20899.57|21017.86|20897.86|9
1631799560000|2021-09-16 13:39:20|21017.09|20897.09|21016.57|20896.57|21017.11|20897.11|21016.18|20896.18|10
1631799570000|2021-09-16 13:39:30|21016.46|20896.46|21013.88|20893.88|21016.46|20896.46|21013.87|20893.87|9
1631799580000|2021-09-16 13:39:40|21013.95|20893.95|21014.13|20894.13|21014.43|20894.43|21013.17|20893.17|10
1631799590000|2021-09-16 13:39:50|21013.87|20893.87|21011.22|20891.22|21013.87|20893.87|21011.22|20891.22|10
1631799600000|2021-09-16 13:40:00|21011.15|20891.15|21006.84|20886.84|21011.15|20891.15|21006.84|20886.84|10
1631799610000|2021-09-16 13:40:10|21006.89|20886.89|21003.17|20883.17|21006.89|20886.89|21003.17|20883.17|9
1631799620000|2021-09-16 13:40:20|21000.78|20880.78|20997.68|20877.68|21000.78|20880.78|20997.55|20877.55|10
1631799630000|2021-09-16 13:40:30|20997.56|20877.56|20994.42|20874.42|20997.66|20877.66|20994.42|20874.42|10
1631799640000|2021-09-16 13:40:40|20994.35|20874.35|20991.24|20871.24|20994.35|20874.35|20991.24|20871.24|10
1631799650000|2021-09-16 13:40:50|20990.51|20870.51|20987.76|20867.76|20990.62|20870.62|20987.76|20867.76|9
1631799660000|2021-09-16 13:41:00|20987.38|20867.38|20987.38|20867.38|20988.46|20868.46|20987.24|20867.24|10
1631799670000|2021-09-16 13:41:10|20986.67|20866.67|20982.38|20862.38|20986.67|20866.67|20982.17|20862.17|10
1631799680000|2021-09-16 13:41:20|20982.52|20862.52|20980.94|20860.94|20982.95|20862.95|20980.94|20860.94|10
1631799690000|2021-09-16 13:41:30|20980.76|20860.76|20973.52|20853.52|20980.76|20860.76|20973.52|20853.52|10
1631799700000|2021-09-16 13:41:40|20972.69|20852.69|20972.21|20852.21|20973.25|20853.25|20971.32|20851.32|10
1631799710000|2021-09-16 13:41:50|20972.01|20852.01|20974.39|20854.39|20974.39|20854.39|20972.01|20852.01|10
1631799720000|2021-09-16 13:42:00|20972.97|20852.97|20971.25|20851.25|20972.97|20852.97|20971.25|20851.25|10
1631799730000|2021-09-16 13:42:10|20971.65|20851.65|20965.4|20845.4|20971.65|20851.65|20965.4|20845.4|10
1631799740000|2021-09-16 13:42:20|20964.7|20844.7|20960.7|20840.7|20964.7|20844.7|20960.7|20840.7|10
1631799750000|2021-09-16 13:42:30|20959.64|20839.64|20954.95|20834.95|20959.64|20839.64|20954.95|20834.95|10
1631799760000|2021-09-16 13:42:40|20952.81|20832.81|20947.69|20827.69|20952.81|20832.81|20947.64|20827.64|10
1631799770000|2021-09-16 13:42:50|20945.86|20825.86|20942.67|20822.67|20945.86|20825.86|20942.27|20822.27|10
1631799780000|2021-09-16 13:43:00|20942.23|20822.23|20935.57|20815.57|20942.23|20822.23|20935.57|20815.57|10
1631799790000|2021-09-16 13:43:10|20934.7|20814.7|20918.95|20798.95|20934.7|20814.7|20918.95|20798.95|10
1631799800000|2021-09-16 13:43:20|20915.25|20795.25|20909.37|20789.37|20915.25|20795.25|20907.13|20787.13|10
1631799810000|2021-09-16 13:43:30|20909.43|20789.43|20908.12|20788.12|20910.68|20790.68|20908.12|20788.12|10
1631799820000|2021-09-16 13:43:40|20907.7|20787.7|20911.18|20791.18|20911.18|20791.18|20907.66|20787.66|10
1631799830000|2021-09-16 13:43:50|20911.82|20791.82|20912.52|20792.52|20912.52|20792.52|20911.8|20791.8|10
1631799840000|2021-09-16 13:44:00|20913.4|20793.4|20915.42|20795.42|20915.57|20795.57|20913.4|20793.4|10
1631799850000|2021-09-16 13:44:10|20916.89|20796.89|20918.2|20798.2|20919.27|20799.27|20916.89|20796.89|10
1631799860000|2021-09-16 13:44:20|20917.99|20797.99|20918.18|20798.18|20918.95|20798.95|20917.49|20797.49|10
1631799870000|2021-09-16 13:44:30|20917.1|20797.1|20914.08|20794.08|20917.21|20797.21|20914.08|20794.08|10
1631799880000|2021-09-16 13:44:40|20905.41|20785.41|20882.32|20762.32|20905.41|20785.41|20881.45|20761.45|10
1631799890000|2021-09-16 13:44:50|20883.05|20763.05|20878.9|20758.9|20883.15|20763.15|20878.36|20758.36|10
1631799900000|2021-09-16 13:45:00|20878.26|20758.26|20876.15|20756.15|20880.25|20760.25|20875.33|20755.33|10
1631799910000|2021-09-16 13:45:10|20876.65|20756.65|20884.43|20764.43|20884.43|20764.43|20876.65|20756.65|10
1631799920000|2021-09-16 13:45:20|20884.41|20764.41|20888.69|20768.69|20888.69|20768.69|20884.41|20764.41|10
1631799930000|2021-09-16 13:45:30|20890.08|20770.08|20895.58|20775.58|20895.58|20775.58|20890.08|20770.08|10
1631799940000|2021-09-16 13:45:40|20898.17|20778.17|20905.05|20785.05|20905.05|20785.05|20898.17|20778.17|10
1631799950000|2021-09-16 13:45:50|20905.32|20785.32|20909.44|20789.44|20909.44|20789.44|20905.24|20785.24|10
1631799960000|2021-09-16 13:46:00|20909.42|20789.42|20904.61|20784.61|20909.42|20789.42|20904.61|20784.61|10
1631799970000|2021-09-16 13:46:10|20903.87|20783.87|20901.24|20781.24|20903.87|20783.87|20900.56|20780.56|10
1631799980000|2021-09-16 13:46:20|20898.22|20778.22|20886.25|20766.25|20898.22|20778.22|20886.25|20766.25|10
1631799990000|2021-09-16 13:46:30|20880.38|20760.38|20856.88|20736.88|20880.38|20760.38|20856.88|20736.88|10
1631800000000|2021-09-16 13:46:40|20851.46|20731.46|20821.83|20701.83|20851.46|20731.46|20821.83|20701.83|10
1631800010000|2021-09-16 13:46:50|20813.27|20693.27|20785.02|20665.02|20813.27|20693.27|20784.67|20664.67|10
1631800020000|2021-09-16 13:47:00|20783.6|20663.6|20781.29|20661.29|20783.79|20663.79|20780.65|20660.65|10
1631800030000|2021-09-16 13:47:10|20781.84|20661.84|20784|20664|20784.27|20664.27|20781.84|20661.84|10
1631800040000|2021-09-16 13:47:20|20785.54|20665.54|20792.97|20672.97|20793.63|20673.63|20785.54|20665.54|10
1631800050000|2021-09-16 13:47:30|20793.63|20673.63|20795.1|20675.1|20795.1|20675.1|20793.36|20673.36|10
1631800060000|2021-09-16 13:47:40|20795.87|20675.87|20805.84|20685.84|20805.84|20685.84|20795.87|20675.87|10
1631800070000|2021-09-16 13:47:50|20806.64|20686.64|20810.88|20690.88|20810.88|20690.88|20806.64|20686.64|10
1631800080000|2021-09-16 13:48:00|20809.37|20689.37|20808.58|20688.58|20811.78|20691.78|20808.58|20688.58|10
1631800090000|2021-09-16 13:48:10|20808.51|20688.51|20800.62|20680.62|20808.51|20688.51|20800.62|20680.62|10
1631800100000|2021-09-16 13:48:20|20800.4|20680.4|20790.79|20670.79|20800.4|20680.4|20790.79|20670.79|10
1631800110000|2021-09-16 13:48:30|20788.99|20668.99|20785.67|20665.67|20789.36|20669.36|20785.67|20665.67|10
1631800120000|2021-09-16 13:48:40|20785.79|20665.79|20788.37|20668.37|20788.37|20668.37|20785.26|20665.26|10
1631800130000|2021-09-16 13:48:50|20787.58|20667.58|20785.3|20665.3|20787.58|20667.58|20784.52|20664.52|10
1631800140000|2021-09-16 13:49:00|20785.58|20665.58|20782.77|20662.77|20786.08|20666.08|20781.81|20661.81|10
1631800150000|2021-09-16 13:49:10|20782.84|20662.84|20758.89|20638.89|20783.23|20663.23|20758.89|20638.89|10
1631800160000|2021-09-16 13:49:20|20752.46|20632.46|20744.73|20624.73|20752.46|20632.46|20744.59|20624.59|10
1631800170000|2021-09-16 13:49:30|20747.49|20627.49|20739.24|20619.24|20747.82|20627.82|20738.62|20618.62|10
1631800180000|2021-09-16 13:49:40|20738.37|20618.37|20736.82|20616.82|20738.37|20618.37|20736.62|20616.62|10
1631800190000|2021-09-16 13:49:50|20736.94|20616.94|20735.63|20615.63|20738.54|20618.54|20735.63|20615.63|10
1631800200000|2021-09-16 13:50:00|20735.07|20615.07|20730.01|20610.01|20735.07|20615.07|20729.7|20609.7|9
1631800210000|2021-09-16 13:50:10|20731.02|20611.02|20723.59|20603.59|20732.52|20612.52|20723.59|20603.59|10
1631800220000|2021-09-16 13:50:20|20721|20601|20707.45|20587.45|20721|20601|20707.29|20587.29|10
1631800230000|2021-09-16 13:50:30|20706.93|20586.93|20711.96|20591.96|20711.96|20591.96|20706.93|20586.93|10
1631800240000|2021-09-16 13:50:40|20712.61|20592.61|20716.28|20596.28|20716.28|20596.28|20712.61|20592.61|10
1631800250000|2021-09-16 13:50:50|20718.22|20598.22|20728.03|20608.03|20728.03|20608.03|20718.22|20598.22|10
1631800260000|2021-09-16 13:51:00|20729.08|20609.08|20736.88|20616.88|20737.38|20617.38|20729.08|20609.08|10
1631800270000|2021-09-16 13:51:10|20736.48|20616.48|20744.96|20624.96|20745.2|20625.2|20736.48|20616.48|10
1631800280000|2021-09-16 13:51:20|20746.13|20626.13|20744.7|20624.7|20746.54|20626.54|20744.7|20624.7|10
1631800290000|2021-09-16 13:51:30|20745.18|20625.18|20748.65|20628.65|20748.65|20628.65|20745.18|20625.18|10
1631800300000|2021-09-16 13:51:40|20749.93|20629.93|20759.85|20639.85|20760.36|20640.36|20749.93|20629.93|10
1631800310000|2021-09-16 13:51:50|20759.69|20639.69|20767.18|20647.18|20767.39|20647.39|20759.69|20639.69|10
1631800320000|2021-09-16 13:52:00|20768.62|20648.62|20774.18|20654.18|20774.96|20654.96|20768.62|20648.62|10
1631800330000|2021-09-16 13:52:10|20774.3|20654.3|20766.35|20646.35|20774.61|20654.61|20766.35|20646.35|10
1631800340000|2021-09-16 13:52:20|20770.69|20650.69|20761.74|20641.74|20770.69|20650.69|20761.25|20641.25|10
1631800350000|2021-09-16 13:52:30|20761.62|20641.62|20760.45|20640.45|20762.04|20642.04|20759.2|20639.2|10
1631800360000|2021-09-16 13:52:40|20760.05|20640.05|20756|20636|20760.05|20640.05|20756|20636|10
1631800370000|2021-09-16 13:52:50|20755.82|20635.82|20754.91|20634.91|20755.96|20635.96|20754.46|20634.46|10
1631800380000|2021-09-16 13:53:00|20754.98|20634.98|20755.02|20635.02|20755.87|20635.87|20754.18|20634.18|10
1631800390000|2021-09-16 13:53:10|20755.21|20635.21|20757.86|20637.86|20758.4|20638.4|20755.21|20635.21|10
1631800400000|2021-09-16 13:53:20|20757.06|20637.06|20753.27|20633.27|20757.06|20637.06|20753.27|20633.27|10
1631800410000|2021-09-16 13:53:30|20752.57|20632.57|20745.33|20625.33|20752.57|20632.57|20745.12|20625.12|10
1631800420000|2021-09-16 13:53:40|20744.29|20624.29|20745.15|20625.15|20745.15|20625.15|20743.66|20623.66|10
1631800430000|2021-09-16 13:53:50|20745.12|20625.12|20745.53|20625.53|20745.53|20625.53|20744.64|20624.64|10
1631800440000|2021-09-16 13:54:00|20745.49|20625.49|20748.03|20628.03|20748.03|20628.03|20745.49|20625.49|10
1631800450000|2021-09-16 13:54:10|20747.63|20627.63|20746.05|20626.05|20747.63|20627.63|20745.13|20625.13|9
1631800460000|2021-09-16 13:54:20|20745.74|20625.74|20740.24|20620.24|20745.74|20625.74|20740.24|20620.24|10
1631800470000|2021-09-16 13:54:30|20739.99|20619.99|20725.47|20605.47|20739.99|20619.99|20725.09|20605.09|10
1631800480000|2021-09-16 13:54:40|20725.45|20605.45|20704.49|20584.49|20725.45|20605.45|20704.49|20584.49|10
1631800490000|2021-09-16 13:54:50|20702.87|20582.87|20698.74|20578.74|20702.87|20582.87|20697.26|20577.26|10
1631800500000|2021-09-16 13:55:00|20696.5|20576.5|20689.63|20569.63|20696.63|20576.63|20689.63|20569.63|10
1631800510000|2021-09-16 13:55:10|20687.58|20567.58|20690.13|20570.13|20690.13|20570.13|20687.04|20567.04|10
1631800520000|2021-09-16 13:55:20|20691.38|20571.38|20690.84|20570.84|20692.02|20572.02|20690.62|20570.62|10
1631800530000|2021-09-16 13:55:30|20691.43|20571.43|20693.29|20573.29|20694.55|20574.55|20691.43|20571.43|10
1631800540000|2021-09-16 13:55:40|20693.41|20573.41|20701.54|20581.54|20701.54|20581.54|20693.41|20573.41|10
1631800550000|2021-09-16 13:55:50|20702.23|20582.23|20706.26|20586.26|20706.26|20586.26|20702.23|20582.23|9
1631800560000|2021-09-16 13:56:00|20706.48|20586.48|20709.89|20589.89|20711.5|20591.5|20706.27|20586.27|10
1631800570000|2021-09-16 13:56:10|20710.44|20590.44|20713.54|20593.54|20713.54|20593.54|20710|20590|10
1631800580000|2021-09-16 13:56:20|20714.25|20594.25|20718.61|20598.61|20719.8|20599.8|20714.25|20594.25|10
1631800590000|2021-09-16 13:56:30|20718.66|20598.66|20723.91|20603.91|20723.91|20603.91|20718.66|20598.66|10
1631800600000|2021-09-16 13:56:40|20724.27|20604.27|20725.58|20605.58|20725.58|20605.58|20722.83|20602.83|10
1631800610000|2021-09-16 13:56:50|20724.43|20604.43|20725.43|20605.43|20725.53|20605.53|20723.84|20603.84|10
1631800620000|2021-09-16 13:57:00|20725.46|20605.46|20720.73|20600.73|20726.43|20606.43|20720.73|20600.73|10
1631800630000|2021-09-16 13:57:10|20718.3|20598.3|20709.77|20589.77|20718.3|20598.3|20709.63|20589.63|10
1631800640000|2021-09-16 13:57:20|20709.96|20589.96|20705.5|20585.5|20711.01|20591.01|20705.5|20585.5|10
1631800650000|2021-09-16 13:57:30|20706.39|20586.39|20708.68|20588.68|20708.7|20588.7|20706.3|20586.3|10
1631800660000|2021-09-16 13:57:40|20707.73|20587.73|20705.75|20585.75|20707.87|20587.87|20703.98|20583.98|10
1631800670000|2021-09-16 13:57:50|20705.28|20585.28|20706.18|20586.18|20706.18|20586.18|20703.97|20583.97|10
1631800680000|2021-09-16 13:58:00|20706.12|20586.12|20706.32|20586.32|20706.32|20586.32|20704.77|20584.77|10
1631800690000|2021-09-16 13:58:10|20706.48|20586.48|20711.42|20591.42|20711.53|20591.53|20706.48|20586.48|10
1631800700000|2021-09-16 13:58:20|20712.46|20592.46|20715.43|20595.43|20715.48|20595.48|20712.46|20592.46|10
1631800710000|2021-09-16 13:58:30|20715.85|20595.85|20711.83|20591.83|20716.03|20596.03|20711.37|20591.37|10
1631800720000|2021-09-16 13:58:40|20712.07|20592.07|20706.85|20586.85|20712.07|20592.07|20706.85|20586.85|10
1631800730000|2021-09-16 13:58:50|20706.73|20586.73|20708.56|20588.56|20709.2|20589.2|20704.94|20584.94|10
1631800740000|2021-09-16 13:59:00|20709.08|20589.08|20711.16|20591.16|20711.26|20591.26|20709.02|20589.02|10
1631800750000|2021-09-16 13:59:10|20710.66|20590.66|20708.93|20588.93|20710.66|20590.66|20708.04|20588.04|10
1631800760000|2021-09-16 13:59:20|20708.23|20588.23|20703.06|20583.06|20708.23|20588.23|20703.06|20583.06|10
1631800770000|2021-09-16 13:59:30|20702.35|20582.35|20693.07|20573.07|20702.35|20582.35|20693.07|20573.07|10
1631800780000|2021-09-16 13:59:40|20692.72|20572.72|20690.46|20570.46|20692.72|20572.72|20690.46|20570.46|10
1631800790000|2021-09-16 13:59:50|20689.8|20569.8|20691.76|20571.76|20692.11|20572.11|20689.8|20569.8|9
1631800800000|2021-09-16 14:00:00|20691.13|20571.13|20690.49|20570.49|20692.14|20572.14|20690.18|20570.18|10
1631800810000|2021-09-16 14:00:10|20689.59|20569.59|20683.75|20563.75|20689.59|20569.59|20683.56|20563.56|10
1631800820000|2021-09-16 14:00:20|20684.58|20564.58|20678.37|20558.37|20685.02|20565.02|20673.71|20553.71|10
1631800830000|2021-09-16 14:00:30|20678.39|20558.39|20677.15|20557.15|20679.68|20559.68|20676.45|20556.45|10
1631800840000|2021-09-16 14:00:40|20677.58|20557.58|20653.82|20533.82|20677.58|20557.58|20653.82|20533.82|10
1631800850000|2021-09-16 14:00:50|20653.26|20533.26|20645.77|20525.77|20653.26|20533.26|20645.02|20525.02|10
1631800860000|2021-09-16 14:01:00|20644.76|20524.76|20644.06|20524.06|20645.73|20525.73|20643.48|20523.48|10
1631800870000|2021-09-16 14:01:10|20643.38|20523.38|20640.42|20520.42|20643.38|20523.38|20638.84|20518.84|10
1631800880000|2021-09-16 14:01:20|20641.02|20521.02|20642.94|20522.94|20643.23|20523.23|20640.58|20520.58|10
1631800890000|2021-09-16 14:01:30|20644.4|20524.4|20658.26|20538.26|20658.26|20538.26|20644.4|20524.4|10
1631800900000|2021-09-16 14:01:40|20658.94|20538.94|20658.13|20538.13|20659.71|20539.71|20656.52|20536.52|10
1631800910000|2021-09-16 14:01:50|20659.14|20539.14|20668.03|20548.03|20668.03|20548.03|20659.14|20539.14|10
1631800920000|2021-09-16 14:02:00|20668.11|20548.11|20683.91|20563.91|20683.91|20563.91|20668.11|20548.11|10
1631800930000|2021-09-16 14:02:10|20686.59|20566.59|20695.08|20575.08|20695.25|20575.25|20686.59|20566.59|10
1631800940000|2021-09-16 14:02:20|20695.85|20575.85|20706.39|20586.39|20706.39|20586.39|20695.85|20575.85|10
1631800950000|2021-09-16 14:02:30|20708.02|20588.02|20714.22|20594.22|20714.22|20594.22|20708.02|20588.02|10
1631800960000|2021-09-16 14:02:40|20714.17|20594.17|20719.27|20599.27|20719.27|20599.27|20714.17|20594.17|10
1631800970000|2021-09-16 14:02:50|20718.79|20598.79|20718.34|20598.34|20718.79|20598.79|20717.81|20597.81|10
1631800980000|2021-09-16 14:03:00|20718.69|20598.69|20715.88|20595.88|20718.92|20598.92|20715.84|20595.84|10
1631800990000|2021-09-16 14:03:10|20714.2|20594.2|20727.19|20607.19|20727.19|20607.19|20714.01|20594.01|10
1631801000000|2021-09-16 14:03:20|20726.88|20606.88|20729.95|20609.95|20730.71|20610.71|20726.88|20606.88|10
1631801010000|2021-09-16 14:03:30|20730.27|20610.27|20736|20616|20736|20616|20730.27|20610.27|10
1631801020000|2021-09-16 14:03:40|20736.36|20616.36|20748.64|20628.64|20748.64|20628.64|20736.34|20616.34|10
1631801030000|2021-09-16 14:03:50|20749.75|20629.75|20758.49|20638.49|20758.49|20638.49|20749.75|20629.75|10
1631801040000|2021-09-16 14:04:00|20760.01|20640.01|20763.73|20643.73|20763.73|20643.73|20760.01|20640.01|10
1631801050000|2021-09-16 14:04:10|20763.39|20643.39|20762.79|20642.79|20765.5|20645.5|20762.41|20642.41|10
1631801060000|2021-09-16 14:04:20|20763.74|20643.74|20765.71|20645.71|20768.28|20648.28|20763.74|20643.74|10
1631801070000|2021-09-16 14:04:30|20765.27|20645.27|20762.88|20642.88|20765.85|20645.85|20762.79|20642.79|10
1631801080000|2021-09-16 14:04:40|20762.56|20642.56|20755.27|20635.27|20762.56|20642.56|20755.27|20635.27|10
1631801090000|2021-09-16 14:04:50|20754.88|20634.88|20751.42|20631.42|20755.46|20635.46|20751.35|20631.35|10
1631801100000|2021-09-16 14:05:00|20751.58|20631.58|20753.13|20633.13|20753.13|20633.13|20750.99|20630.99|10
1631801110000|2021-09-16 14:05:10|20752.86|20632.86|20756.14|20636.14|20756.15|20636.15|20752.86|20632.86|10
1631801120000|2021-09-16 14:05:20|20755.62|20635.62|20761|20641|20761|20641|20755.62|20635.62|10
1631801130000|2021-09-16 14:05:30|20760.72|20640.72|20773.57|20653.57|20773.92|20653.92|20760.72|20640.72|10
1631801140000|2021-09-16 14:05:40|20774.39|20654.39|20779.27|20659.27|20779.27|20659.27|20774.39|20654.39|10
1631801150000|2021-09-16 14:05:50|20781.44|20661.44|20786.15|20666.15|20786.15|20666.15|20781.04|20661.04|10
1631801160000|2021-09-16 14:06:00|20787.02|20667.02|20790.35|20670.35|20790.35|20670.35|20787.02|20667.02|10
1631801170000|2021-09-16 14:06:10|20790.22|20670.22|20794.1|20674.1|20794.24|20674.24|20790.22|20670.22|8
1631801180000|2021-09-16 14:06:20|20793.97|20673.97|20793.89|20673.89|20794.38|20674.38|20793.22|20673.22|10
1631801190000|2021-09-16 14:06:30|20793.83|20673.83|20796.28|20676.28|20796.46|20676.46|20791.5|20671.5|10
1631801200000|2021-09-16 14:06:40|20798.17|20678.17|20796.99|20676.99|20798.19|20678.19|20796.22|20676.22|10
1631801210000|2021-09-16 14:06:50|20797.54|20677.54|20794.57|20674.57|20797.54|20677.54|20794.34|20674.34|10
1631801220000|2021-09-16 14:07:00|20794.6|20674.6|20796.43|20676.43|20796.64|20676.64|20794.6|20674.6|10
1631801230000|2021-09-16 14:07:10|20795.6|20675.6|20793.1|20673.1|20795.73|20675.73|20793.1|20673.1|10
1631801240000|2021-09-16 14:07:20|20792.86|20672.86|20792.12|20672.12|20793.03|20673.03|20791.23|20671.23|10
1631801250000|2021-09-16 14:07:30|20791.43|20671.43|20789.17|20669.17|20791.45|20671.45|20789.07|20669.07|10
1631801260000|2021-09-16 14:07:40|20788.76|20668.76|20782.95|20662.95|20788.76|20668.76|20782.95|20662.95|10
1631801270000|2021-09-16 14:07:50|20783.59|20663.59|20780.17|20660.17|20783.61|20663.61|20780.1|20660.1|10
1631801280000|2021-09-16 14:08:00|20780.84|20660.84|20779.33|20659.33|20780.84|20660.84|20779.32|20659.32|10
1631801290000|2021-09-16 14:08:10|20779.46|20659.46|20777.06|20657.06|20779.83|20659.83|20777.06|20657.06|10
1631801300000|2021-09-16 14:08:20|20776.26|20656.26|20766.18|20646.18|20776.47|20656.47|20766.18|20646.18|10
1631801310000|2021-09-16 14:08:30|20765.98|20645.98|20760.52|20640.52|20765.98|20645.98|20759.31|20639.31|10
1631801320000|2021-09-16 14:08:40|20759.41|20639.41|20759.3|20639.3|20761.78|20641.78|20759.25|20639.25|10
1631801330000|2021-09-16 14:08:50|20759.53|20639.53|20755.43|20635.43|20759.53|20639.53|20755.01|20635.01|10
1631801340000|2021-09-16 14:09:00|20755.51|20635.51|20750.98|20630.98|20756.16|20636.16|20750.98|20630.98|10
1631801350000|2021-09-16 14:09:10|20750.64|20630.64|20745.73|20625.73|20750.64|20630.64|20745.73|20625.73|10
1631801360000|2021-09-16 14:09:20|20745.54|20625.54|20741.22|20621.22|20745.54|20625.54|20741.22|20621.22|10
1631801370000|2021-09-16 14:09:30|20741.58|20621.58|20741.05|20621.05|20741.83|20621.83|20740.38|20620.38|10
1631801380000|2021-09-16 14:09:40|20741.74|20621.74|20737.66|20617.66|20742.37|20622.37|20737.66|20617.66|10
1631801390000|2021-09-16 14:09:50|20737.22|20617.22|20739.63|20619.63|20739.63|20619.63|20737.22|20617.22|10
1631801400000|2021-09-16 14:10:00|20741.03|20621.03|20740.75|20620.75|20741.24|20621.24|20739.59|20619.59|10
1631801410000|2021-09-16 14:10:10|20741.05|20621.05|20743.86|20623.86|20743.86|20623.86|20741.05|20621.05|10
1631801420000|2021-09-16 14:10:20|20743.79|20623.79|20751.3|20631.3|20751.3|20631.3|20743.79|20623.79|10
1631801430000|2021-09-16 14:10:30|20751.37|20631.37|20752.08|20632.08|20752.08|20632.08|20750.11|20630.11|10
1631801440000|2021-09-16 14:10:40|20752.49|20632.49|20752.05|20632.05|20752.82|20632.82|20751.47|20631.47|9
1631801450000|2021-09-16 14:10:50|20751.96|20631.96|20750.5|20630.5|20751.96|20631.96|20750.41|20630.41|10
1631801460000|2021-09-16 14:11:00|20750.63|20630.63|20747.1|20627.1|20750.8|20630.8|20747.1|20627.1|10
1631801470000|2021-09-16 14:11:10|20747.05|20627.05|20746.04|20626.04|20747.05|20627.05|20745.42|20625.42|10
1631801480000|2021-09-16 14:11:20|20745.43|20625.43|20732.1|20612.1|20745.43|20625.43|20732.1|20612.1|10
1631801490000|2021-09-16 14:11:30|20731.21|20611.21|20726.13|20606.13|20731.21|20611.21|20726.13|20606.13|10
1631801500000|2021-09-16 14:11:40|20723.63|20603.63|20715.15|20595.15|20723.63|20603.63|20715.15|20595.15|9
1631801510000|2021-09-16 14:11:50|20714.88|20594.88|20707.5|20587.5|20714.88|20594.88|20707.5|20587.5|10
1631801520000|2021-09-16 14:12:00|20707.97|20587.97|20703.54|20583.54|20707.97|20587.97|20703.54|20583.54|9
1631801530000|2021-09-16 14:12:10|20704.33|20584.33|20699.9|20579.9|20704.33|20584.33|20699.9|20579.9|10
1631801540000|2021-09-16 14:12:20|20699.67|20579.67|20697.52|20577.52|20699.67|20579.67|20696.2|20576.2|10
1631801550000|2021-09-16 14:12:30|20697.17|20577.17|20695.79|20575.79|20697.74|20577.74|20695.66|20575.66|10
1631801560000|2021-09-16 14:12:40|20695.75|20575.75|20689.38|20569.38|20696.49|20576.49|20689.38|20569.38|10
1631801570000|2021-09-16 14:12:50|20690.18|20570.18|20687.59|20567.59|20690.57|20570.57|20687.59|20567.59|9
1631801580000|2021-09-16 14:13:00|20687.24|20567.24|20674.52|20554.52|20687.24|20567.24|20674.52|20554.52|10
1631801590000|2021-09-16 14:13:10|20673.78|20553.78|20669.25|20549.25|20674.14|20554.14|20669.25|20549.25|10
1631801600000|2021-09-16 14:13:20|20665.85|20545.85|20663.09|20543.09|20667.32|20547.32|20662.84|20542.84|10
1631801610000|2021-09-16 14:13:30|20662.84|20542.84|20661.86|20541.86|20663.93|20543.93|20661.67|20541.67|10
1631801620000|2021-09-16 14:13:40|20661.16|20541.16|20660.29|20540.29|20661.16|20541.16|20658.86|20538.86|9
1631801630000|2021-09-16 14:13:50|20659.95|20539.95|20661.56|20541.56|20662.75|20542.75|20659.95|20539.95|10
1631801640000|2021-09-16 14:14:00|20662.33|20542.33|20662.76|20542.76|20662.81|20542.81|20661.22|20541.22|10
1631801650000|2021-09-16 14:14:10|20663.46|20543.46|20659.79|20539.79|20664.09|20544.09|20659.79|20539.79|10
1631801660000|2021-09-16 14:14:20|20658.26|20538.26|20644.43|20524.43|20658.26|20538.26|20644.43|20524.43|10
1631801670000|2021-09-16 14:14:30|20643.29|20523.29|20630.43|20510.43|20643.29|20523.29|20630.43|20510.43|10
1631801680000|2021-09-16 14:14:40|20629.74|20509.74|20631.06|20511.06|20631.06|20511.06|20628.71|20508.71|10
1631801690000|2021-09-16 14:14:50|20630.9|20510.9|20632.04|20512.04|20633.1|20513.1|20630.79|20510.79|10
1631801700000|2021-09-16 14:15:00|20632.82|20512.82|20642.24|20522.24|20642.24|20522.24|20632.82|20512.82|10
1631801710000|2021-09-16 14:15:10|20644.39|20524.39|20643.37|20523.37|20645.83|20525.83|20641.42|20521.42|10
1631801720000|2021-09-16 14:15:20|20643.67|20523.67|20648.51|20528.51|20648.51|20528.51|20643.67|20523.67|9
1631801730000|2021-09-16 14:15:30|20650.07|20530.07|20654.32|20534.32|20654.32|20534.32|20650.07|20530.07|10
1631801740000|2021-09-16 14:15:40|20654.63|20534.63|20669.03|20549.03|20669.03|20549.03|20654.63|20534.63|10
1631801750000|2021-09-16 14:15:50|20669.47|20549.47|20673.41|20553.41|20673.41|20553.41|20669.47|20549.47|10
1631801760000|2021-09-16 14:16:00|20673.61|20553.61|20673.24|20553.24|20673.61|20553.61|20672.66|20552.66|10
1631801770000|2021-09-16 14:16:10|20673.06|20553.06|20666.96|20546.96|20673.06|20553.06|20666.96|20546.96|10
1631801780000|2021-09-16 14:16:20|20667.19|20547.19|20661.02|20541.02|20668.1|20548.1|20661.02|20541.02|10
1631801790000|2021-09-16 14:16:30|20660.98|20540.98|20653.76|20533.76|20660.98|20540.98|20653.76|20533.76|10
1631801800000|2021-09-16 14:16:40|20652.38|20532.38|20653.74|20533.74|20653.74|20533.74|20651.82|20531.82|10
1631801810000|2021-09-16 14:16:50|20652.94|20532.94|20652.98|20532.98|20653.93|20533.93|20652.94|20532.94|9
1631801820000|2021-09-16 14:17:00|20653.33|20533.33|20653.15|20533.15|20653.53|20533.53|20652.42|20532.42|10
1631801830000|2021-09-16 14:17:10|20653.2|20533.2|20652.67|20532.67|20654.13|20534.13|20652.67|20532.67|9
1631801840000|2021-09-16 14:17:20|20652.6|20532.6|20654.33|20534.33|20654.33|20534.33|20650.71|20530.71|10
1631801850000|2021-09-16 14:17:30|20654.51|20534.51|20655.41|20535.41|20655.64|20535.64|20654.51|20534.51|10
1631801860000|2021-09-16 14:17:40|20655.23|20535.23|20648.7|20528.7|20655.23|20535.23|20648.7|20528.7|10
1631801870000|2021-09-16 14:17:50|20647.41|20527.41|20632.97|20512.97|20647.41|20527.41|20632.97|20512.97|10
1631801880000|2021-09-16 14:18:00|20633.18|20513.18|20626.25|20506.25|20633.18|20513.18|20625.73|20505.73|10
1631801890000|2021-09-16 14:18:10|20626.45|20506.45|20589.16|20469.16|20626.45|20506.45|20589.16|20469.16|10
1631801900000|2021-09-16 14:18:20|20588.64|20468.64|20587.99|20467.99|20588.64|20468.64|20583.75|20463.75|10
1631801910000|2021-09-16 14:18:30|20588.29|20468.29|20571.68|20451.68|20588.29|20468.29|20571.68|20451.68|10
1631801920000|2021-09-16 14:18:40|20570.59|20450.59|20561.38|20441.38|20570.59|20450.59|20561.38|20441.38|10
1631801930000|2021-09-16 14:18:50|20559.2|20439.2|20534.22|20414.22|20559.2|20439.2|20534.05|20414.05|10
1631801940000|2021-09-16 14:19:00|20534.25|20414.25|20530.56|20410.56|20534.25|20414.25|20530.56|20410.56|10
1631801950000|2021-09-16 14:19:10|20527.32|20407.32|20513.7|20393.7|20527.32|20407.32|20511.18|20391.18|10
1631801960000|2021-09-16 14:19:20|20514.69|20394.69|20518.87|20398.87|20518.98|20398.98|20514.69|20394.69|10
1631801970000|2021-09-16 14:19:30|20519.28|20399.28|20526.65|20406.65|20526.93|20406.93|20519.12|20399.12|10
1631801980000|2021-09-16 14:19:40|20527.62|20407.62|20539.15|20419.15|20539.15|20419.15|20527.62|20407.62|10
1631801990000|2021-09-16 14:19:50|20540.1|20420.1|20545.23|20425.23|20545.23|20425.23|20540.01|20420.01|10
1631802000000|2021-09-16 14:20:00|20546.44|20426.44|20562.75|20442.75|20562.75|20442.75|20545.8|20425.8|10
1631802010000|2021-09-16 14:20:10|20563.64|20443.64|20569.69|20449.69|20569.69|20449.69|20563.64|20443.64|10
1631802020000|2021-09-16 14:20:20|20569.39|20449.39|20576.14|20456.14|20576.14|20456.14|20569.17|20449.17|10
1631802030000|2021-09-16 14:20:30|20577.2|20457.2|20582.65|20462.65|20582.65|20462.65|20577.2|20457.2|10
1631802040000|2021-09-16 14:20:40|20582.82|20462.82|20587.41|20467.41|20587.41|20467.41|20582.51|20462.51|10
1631802050000|2021-09-16 14:20:50|20586.59|20466.59|20594.83|20474.83|20594.83|20474.83|20586.15|20466.15|10
1631802060000|2021-09-16 14:21:00|20595.42|20475.42|20600.92|20480.92|20600.92|20480.92|20595.42|20475.42|10
1631802070000|2021-09-16 14:21:10|20603.44|20483.44|20605.95|20485.95|20605.95|20485.95|20602.52|20482.52|10
1631802080000|2021-09-16 14:21:20|20605.75|20485.75|20614.94|20494.94|20614.94|20494.94|20605.75|20485.75|10
1631802090000|2021-09-16 14:21:30|20618.58|20498.58|20628.09|20508.09|20628.09|20508.09|20618.58|20498.58|10
1631802100000|2021-09-16 14:21:40|20627.78|20507.78|20629.41|20509.41|20630.32|20510.32|20626.95|20506.95|10
1631802110000|2021-09-16 14:21:50|20628.8|20508.8|20636.12|20516.12|20636.27|20516.27|20628.75|20508.75|10
1631802120000|2021-09-16 14:22:00|20635.96|20515.96|20642.39|20522.39|20643.76|20523.76|20635.96|20515.96|10
1631802130000|2021-09-16 14:22:10|20641.82|20521.82|20647.22|20527.22|20647.22|20527.22|20641.82|20521.82|10
1631802140000|2021-09-16 14:22:20|20646.49|20526.49|20645.01|20525.01|20646.67|20526.67|20645.01|20525.01|10
1631802150000|2021-09-16 14:22:30|20646.04|20526.04|20644.27|20524.27|20646.04|20526.04|20643.78|20523.78|10
1631802160000|2021-09-16 14:22:40|20643.97|20523.97|20643.03|20523.03|20645.07|20525.07|20643.03|20523.03|10
1631802170000|2021-09-16 14:22:50|20643.26|20523.26|20646.46|20526.46|20646.46|20526.46|20643.13|20523.13|9
1631802180000|2021-09-16 14:23:00|20647.14|20527.14|20658.31|20538.31|20658.31|20538.31|20647.14|20527.14|10
1631802190000|2021-09-16 14:23:10|20658.34|20538.34|20667.99|20547.99|20667.99|20547.99|20658.34|20538.34|10
1631802200000|2021-09-16 14:23:20|20667.54|20547.54|20660.58|20540.58|20667.54|20547.54|20660.58|20540.58|10
1631802210000|2021-09-16 14:23:30|20661.04|20541.04|20653.88|20533.88|20661.04|20541.04|20653.88|20533.88|10
1631802220000|2021-09-16 14:23:40|20654.24|20534.24|20655.99|20535.99|20656.31|20536.31|20653.85|20533.85|10
1631802230000|2021-09-16 14:23:50|20655.28|20535.28|20664.72|20544.72|20664.92|20544.92|20655.28|20535.28|10
1631802240000|2021-09-16 14:24:00|20664.19|20544.19|20666.13|20546.13|20667.81|20547.81|20664.19|20544.19|10
1631802250000|2021-09-16 14:24:10|20666.31|20546.31|20667.54|20547.54|20668.01|20548.01|20666.31|20546.31|10
1631802260000|2021-09-16 14:24:20|20667.9|20547.9|20669.38|20549.38|20669.38|20549.38|20667.53|20547.53|8
1631802270000|2021-09-16 14:24:30|20669.55|20549.55|20672.34|20552.34|20672.74|20552.74|20669.49|20549.49|9
1631802280000|2021-09-16 14:24:40|20672.69|20552.69|20658.53|20538.53|20672.69|20552.69|20658.3|20538.3|10
1631802290000|2021-09-16 14:24:50|20658.47|20538.47|20640.61|20520.61|20658.47|20538.47|20640.61|20520.61|10
1631802300000|2021-09-16 14:25:00|20639.86|20519.86|20628.87|20508.87|20640.13|20520.13|20628.87|20508.87|10
1631802310000|2021-09-16 14:25:10|20627.65|20507.65|20624.07|20504.07|20627.65|20507.65|20624.07|20504.07|10
1631802320000|2021-09-16 14:25:20|20624.22|20504.22|20626.26|20506.26|20626.26|20506.26|20623.71|20503.71|10
1631802330000|2021-09-16 14:25:30|20626.91|20506.91|20642.75|20522.75|20642.75|20522.75|20626.91|20506.91|10
1631802340000|2021-09-16 14:25:40|20643.48|20523.48|20652.82|20532.82|20652.82|20532.82|20643.48|20523.48|10
1631802350000|2021-09-16 14:25:50|20652.94|20532.94|20658.64|20538.64|20658.64|20538.64|20652.89|20532.89|10
1631802360000|2021-09-16 14:26:00|20659.57|20539.57|20665.96|20545.96|20665.96|20545.96|20659.57|20539.57|10
1631802370000|2021-09-16 14:26:10|20665.88|20545.88|20666.78|20546.78|20666.78|20546.78|20665.73|20545.73|10
1631802380000|2021-09-16 14:26:20|20666.86|20546.86|20667.51|20547.51|20667.74|20547.74|20666.5|20546.5|10
1631802390000|2021-09-16 14:26:30|20667.74|20547.74|20667.64|20547.64|20668.94|20548.94|20667.64|20547.64|10
1631802400000|2021-09-16 14:26:40|20667.74|20547.74|20675.09|20555.09|20675.09|20555.09|20667.74|20547.74|10
1631802410000|2021-09-16 14:26:50|20674.89|20554.89|20674.96|20554.96|20675.44|20555.44|20674.31|20554.31|10
1631802420000|2021-09-16 14:27:00|20674.99|20554.99|20672.4|20552.4|20675.05|20555.05|20672.4|20552.4|10
1631802430000|2021-09-16 14:27:10|20671.94|20551.94|20669.53|20549.53|20671.94|20551.94|20669.02|20549.02|10
1631802440000|2021-09-16 14:27:20|20668.88|20548.88|20665.37|20545.37|20668.88|20548.88|20665.37|20545.37|10
1631802450000|2021-09-16 14:27:30|20665.68|20545.68|20665.08|20545.08|20666.18|20546.18|20664.43|20544.43|10
1631802460000|2021-09-16 14:27:40|20664.89|20544.89|20668.94|20548.94|20668.94|20548.94|20664.66|20544.66|10
1631802470000|2021-09-16 14:27:50|20670.61|20550.61|20674.49|20554.49|20674.49|20554.49|20670.61|20550.61|10
1631802480000|2021-09-16 14:28:00|20674.87|20554.87|20676.46|20556.46|20676.68|20556.68|20674.87|20554.87|9
1631802490000|2021-09-16 14:28:10|20677.45|20557.45|20678.45|20558.45|20678.69|20558.69|20677.07|20557.07|9
1631802500000|2021-09-16 14:28:20|20677.63|20557.63|20676.97|20556.97|20679.64|20559.64|20676.97|20556.97|10
1631802510000|2021-09-16 14:28:30|20676.39|20556.39|20676.2|20556.2|20677.05|20557.05|20676.15|20556.15|10
1631802520000|2021-09-16 14:28:40|20676.64|20556.64|20679.63|20559.63|20679.78|20559.78|20676.64|20556.64|9
1631802530000|2021-09-16 14:28:50|20679.56|20559.56|20681.4|20561.4|20681.4|20561.4|20679.38|20559.38|10
1631802540000|2021-09-16 14:29:00|20681.37|20561.37|20683.87|20563.87|20684.07|20564.07|20681.37|20561.37|10
1631802550000|2021-09-16 14:29:10|20684.91|20564.91|20687.91|20567.91|20687.91|20567.91|20684.7|20564.7|10
1631802560000|2021-09-16 14:29:20|20688.41|20568.41|20691.39|20571.39|20691.47|20571.47|20688.41|20568.41|10
1631802570000|2021-09-16 14:29:30|20690.94|20570.94|20694.44|20574.44|20694.44|20574.44|20690.94|20570.94|10
1631802580000|2021-09-16 14:29:40|20694.91|20574.91|20697.02|20577.02|20697.02|20577.02|20694.8|20574.8|9
1631802590000|2021-09-16 14:29:50|20696.89|20576.89|20704|20584|20704|20584|20696.89|20576.89|10
1631802600000|2021-09-16 14:30:00|20702.92|20582.92|20700.4|20580.4|20702.92|20582.92|20700.4|20580.4|10
1631802610000|2021-09-16 14:30:10|20701|20581|20713.47|20593.47|20713.47|20593.47|20701|20581|10
1631802620000|2021-09-16 14:30:20|20714.37|20594.37|20722.28|20602.28|20722.52|20602.52|20714.37|20594.37|10
1631802630000|2021-09-16 14:30:30|20722.39|20602.39|20730.15|20610.15|20730.15|20610.15|20722.39|20602.39|10
1631802640000|2021-09-16 14:30:40|20730.6|20610.6|20736.27|20616.27|20736.27|20616.27|20730.6|20610.6|10
1631802650000|2021-09-16 14:30:50|20737.08|20617.08|20744.4|20624.4|20744.4|20624.4|20737.08|20617.08|10
1631802660000|2021-09-16 14:31:00|20746.76|20626.76|20746.96|20626.96|20746.96|20626.96|20744.78|20624.78|10
1631802670000|2021-09-16 14:31:10|20747.01|20627.01|20755.83|20635.83|20755.83|20635.83|20747.01|20627.01|10
1631802680000|2021-09-16 14:31:20|20755.33|20635.33|20757.89|20637.89|20758.81|20638.81|20755.33|20635.33|10
1631802690000|2021-09-16 14:31:30|20756.65|20636.65|20754|20634|20756.65|20636.65|20754|20634|10
1631802700000|2021-09-16 14:31:40|20753.73|20633.73|20750.4|20630.4|20753.9|20633.9|20750.06|20630.06|10
1631802710000|2021-09-16 14:31:50|20749.98|20629.98|20748.14|20628.14|20750.27|20630.27|20747.45|20627.45|10
1631802720000|2021-09-16 14:32:00|20748.54|20628.54|20745.85|20625.85|20748.54|20628.54|20745.85|20625.85|10
1631802730000|2021-09-16 14:32:10|20744.85|20624.85|20746.62|20626.62|20746.62|20626.62|20743.99|20623.99|10
1631802740000|2021-09-16 14:32:20|20746.95|20626.95|20748.55|20628.55|20748.55|20628.55|20746.95|20626.95|10
1631802750000|2021-09-16 14:32:30|20748.65|20628.65|20750.02|20630.02|20750.02|20630.02|20747.97|20627.97|10
1631802760000|2021-09-16 14:32:40|20749.9|20629.9|20752.05|20632.05|20752.05|20632.05|20749.9|20629.9|9
1631802770000|2021-09-16 14:32:50|20751.62|20631.62|20751.38|20631.38|20751.62|20631.62|20750.48|20630.48|10
1631802780000|2021-09-16 14:33:00|20751.28|20631.28|20751.35|20631.35|20751.35|20631.35|20748.83|20628.83|10
1631802790000|2021-09-16 14:33:10|20750.18|20630.18|20752.33|20632.33|20752.33|20632.33|20750.18|20630.18|10
1631802800000|2021-09-16 14:33:20|20753.59|20633.59|20754.73|20634.73|20755.9|20635.9|20753.59|20633.59|10
1631802810000|2021-09-16 14:33:30|20754.48|20634.48|20754.26|20634.26|20754.97|20634.97|20754.02|20634.02|10
1631802820000|2021-09-16 14:33:40|20753.69|20633.69|20755.55|20635.55|20756.09|20636.09|20753.69|20633.69|10
1631802830000|2021-09-16 14:33:50|20755.98|20635.98|20757.88|20637.88|20757.88|20637.88|20755.89|20635.89|10
1631802840000|2021-09-16 14:34:00|20757.75|20637.75|20752.98|20632.98|20757.75|20637.75|20752.98|20632.98|10
1631802850000|2021-09-16 14:34:10|20752.69|20632.69|20751.63|20631.63|20752.69|20632.69|20750.91|20630.91|9
1631802860000|2021-09-16 14:34:20|20751.7|20631.7|20747.83|20627.83|20751.7|20631.7|20747.81|20627.81|10
1631802870000|2021-09-16 14:34:30|20747.45|20627.45|20747.72|20627.72|20748.32|20628.32|20747.17|20627.17|10
1631802880000|2021-09-16 14:34:40|20747.68|20627.68|20749.38|20629.38|20749.86|20629.86|20747.68|20627.68|10
1631802890000|2021-09-16 14:34:50|20749.56|20629.56|20749.32|20629.32|20749.88|20629.88|20748.62|20628.62|10
1631802900000|2021-09-16 14:35:00|20749.25|20629.25|20749.22|20629.22|20749.25|20629.25|20747.14|20627.14|10
1631802910000|2021-09-16 14:35:10|20748.64|20628.64|20746.45|20626.45|20748.64|20628.64|20746.45|20626.45|10
1631802920000|2021-09-16 14:35:20|20745.95|20625.95|20743.38|20623.38|20746.02|20626.02|20743.38|20623.38|10
1631802930000|2021-09-16 14:35:30|20742.92|20622.92|20739.81|20619.81|20742.92|20622.92|20739.81|20619.81|10
1631802940000|2021-09-16 14:35:40|20739.4|20619.4|20737.26|20617.26|20739.4|20619.4|20737.21|20617.21|10
1631802950000|2021-09-16 14:35:50|20735.48|20615.48|20722.91|20602.91|20735.48|20615.48|20722.91|20602.91|10
1631802960000|2021-09-16 14:36:00|20722.66|20602.66|20717.87|20597.87|20722.67|20602.67|20717.87|20597.87|10
1631802970000|2021-09-16 14:36:10|20717.95|20597.95|20720.71|20600.71|20720.71|20600.71|20717.95|20597.95|10
1631802980000|2021-09-16 14:36:20|20721.04|20601.04|20718.32|20598.32|20721.04|20601.04|20718.32|20598.32|10
1631802990000|2021-09-16 14:36:30|20717.66|20597.66|20716.18|20596.18|20717.93|20597.93|20715.79|20595.79|10
1631803000000|2021-09-16 14:36:40|20716.17|20596.17|20710.9|20590.9|20716.61|20596.61|20710.9|20590.9|10
1631803010000|2021-09-16 14:36:50|20710.37|20590.37|20704.45|20584.45|20710.37|20590.37|20704.45|20584.45|10
1631803020000|2021-09-16 14:37:00|20704.66|20584.66|20703.62|20583.62|20705.77|20585.77|20703.54|20583.54|10
1631803030000|2021-09-16 14:37:10|20702.54|20582.54|20705.19|20585.19|20705.19|20585.19|20701.82|20581.82|10
1631803040000|2021-09-16 14:37:20|20705.81|20585.81|20709.16|20589.16|20709.16|20589.16|20705.81|20585.81|10
1631803050000|2021-09-16 14:37:30|20710.89|20590.89|20720.92|20600.92|20720.92|20600.92|20710.89|20590.89|10
1631803060000|2021-09-16 14:37:40|20721.04|20601.04|20726.48|20606.48|20726.48|20606.48|20721.04|20601.04|10
1631803070000|2021-09-16 14:37:50|20727.1|20607.1|20724.84|20604.84|20727.1|20607.1|20724.73|20604.73|10
1631803080000|2021-09-16 14:38:00|20725.01|20605.01|20722.31|20602.31|20725.01|20605.01|20722.06|20602.06|10
1631803090000|2021-09-16 14:38:10|20722.77|20602.77|20720.36|20600.36|20722.77|20602.77|20720.36|20600.36|10
1631803100000|2021-09-16 14:38:20|20720|20600|20719.52|20599.52|20720.25|20600.25|20719.34|20599.34|10
1631803110000|2021-09-16 14:38:30|20719.26|20599.26|20721.23|20601.23|20721.5|20601.5|20719.26|20599.26|9
1631803120000|2021-09-16 14:38:40|20721.4|20601.4|20720.1|20600.1|20721.8|20601.8|20720.1|20600.1|10
1631803130000|2021-09-16 14:38:50|20719.94|20599.94|20716.42|20596.42|20719.94|20599.94|20716.42|20596.42|10
1631803140000|2021-09-16 14:39:00|20715.91|20595.91|20713.9|20593.9|20716.64|20596.64|20713.9|20593.9|10
1631803150000|2021-09-16 14:39:10|20713.56|20593.56|20713.69|20593.69|20714.21|20594.21|20713.14|20593.14|10
1631803160000|2021-09-16 14:39:20|20713.87|20593.87|20715.63|20595.63|20715.63|20595.63|20713.6|20593.6|10
1631803170000|2021-09-16 14:39:30|20715.9|20595.9|20719.53|20599.53|20719.53|20599.53|20715.9|20595.9|10
1631803180000|2021-09-16 14:39:40|20720.09|20600.09|20720.58|20600.58|20720.98|20600.98|20720.09|20600.09|10
1631803190000|2021-09-16 14:39:50|20721.39|20601.39|20721.55|20601.55|20721.55|20601.55|20720.84|20600.84|10
1631803200000|2021-09-16 14:40:00|20721.8|20601.8|20719.67|20599.67|20722.77|20602.77|20719.67|20599.67|10
1631803210000|2021-09-16 14:40:10|20719.43|20599.43|20721.72|20601.72|20721.72|20601.72|20719.43|20599.43|10
1631803220000|2021-09-16 14:40:20|20721.59|20601.59|20721.35|20601.35|20721.77|20601.77|20721.07|20601.07|10
1631803230000|2021-09-16 14:40:30|20721.49|20601.49|20729.21|20609.21|20729.21|20609.21|20721.49|20601.49|10
1631803240000|2021-09-16 14:40:40|20730.39|20610.39|20733.42|20613.42|20733.66|20613.66|20730.08|20610.08|10
1631803250000|2021-09-16 14:40:50|20733.55|20613.55|20739.81|20619.81|20739.82|20619.82|20733.55|20613.55|10
1631803260000|2021-09-16 14:41:00|20740.37|20620.37|20745.18|20625.18|20745.36|20625.36|20740.37|20620.37|10
1631803270000|2021-09-16 14:41:10|20745.69|20625.69|20746.45|20626.45|20747.26|20627.26|20745.69|20625.69|10
1631803280000|2021-09-16 14:41:20|20746.16|20626.16|20748.05|20628.05|20748.05|20628.05|20746.16|20626.16|10
1631803290000|2021-09-16 14:41:30|20747.96|20627.96|20746.44|20626.44|20747.96|20627.96|20746.16|20626.16|10
1631803300000|2021-09-16 14:41:40|20745.73|20625.73|20745.88|20625.88|20746.28|20626.28|20745.44|20625.44|10
1631803310000|2021-09-16 14:41:50|20745.53|20625.53|20745.3|20625.3|20745.92|20625.92|20745.19|20625.19|8
1631803320000|2021-09-16 14:42:00|20745.09|20625.09|20746.05|20626.05|20746.05|20626.05|20745.09|20625.09|10
1631803330000|2021-09-16 14:42:10|20745.27|20625.27|20746.38|20626.38|20746.38|20626.38|20745.27|20625.27|10
1631803340000|2021-09-16 14:42:20|20746.5|20626.5|20748.55|20628.55|20748.55|20628.55|20746.5|20626.5|10
1631803350000|2021-09-16 14:42:30|20749.05|20629.05|20753.52|20633.52|20753.52|20633.52|20749.05|20629.05|10
1631803360000|2021-09-16 14:42:40|20753.65|20633.65|20758.53|20638.53|20758.7|20638.7|20753.65|20633.65|10
1631803370000|2021-09-16 14:42:50|20761.36|20641.36|20770.05|20650.05|20770.05|20650.05|20760.9|20640.9|10
1631803380000|2021-09-16 14:43:00|20770.09|20650.09|20775.5|20655.5|20775.5|20655.5|20769.64|20649.64|10
1631803390000|2021-09-16 14:43:10|20776.81|20656.81|20775.65|20655.65|20777.76|20657.76|20774.89|20654.89|10
1631803400000|2021-09-16 14:43:20|20774.58|20654.58|20776.12|20656.12|20776.12|20656.12|20774.16|20654.16|10
1631803410000|2021-09-16 14:43:30|20775.92|20655.92|20777.95|20657.95|20778.32|20658.32|20775.88|20655.88|10
1631803420000|2021-09-16 14:43:40|20782.39|20662.39|20783.04|20663.04|20783.21|20663.21|20782.26|20662.26|10
1631803430000|2021-09-16 14:43:50|20783.11|20663.11|20782.45|20662.45|20784|20664|20782.45|20662.45|10
1631803440000|2021-09-16 14:44:00|20781.69|20661.69|20785.78|20665.78|20785.78|20665.78|20780.85|20660.85|10
1631803450000|2021-09-16 14:44:10|20785.69|20665.69|20785.27|20665.27|20786.64|20666.64|20784.5|20664.5|10
1631803460000|2021-09-16 14:44:20|20785.17|20665.17|20782.99|20662.99|20785.17|20665.17|20782.99|20662.99|10
1631803470000|2021-09-16 14:44:30|20782.01|20662.01|20781.55|20661.55|20782.05|20662.05|20780.92|20660.92|8
1631803480000|2021-09-16 14:44:40|20781.72|20661.72|20783.61|20663.61|20783.64|20663.64|20781.72|20661.72|10
1631803490000|2021-09-16 14:44:50|20783.49|20663.49|20782.6|20662.6|20784.19|20664.19|20782.6|20662.6|10
1631803500000|2021-09-16 14:45:00|20781.77|20661.77|20775.48|20655.48|20781.86|20661.86|20775.48|20655.48|10
1631803510000|2021-09-16 14:45:10|20775.11|20655.11|20771.04|20651.04|20775.15|20655.15|20771.04|20651.04|10
1631803520000|2021-09-16 14:45:20|20771.28|20651.28|20767.88|20647.88|20771.44|20651.44|20767.88|20647.88|10
1631803530000|2021-09-16 14:45:30|20767.5|20647.5|20772.75|20652.75|20773.25|20653.25|20767.44|20647.44|10
1631803540000|2021-09-16 14:45:40|20773.24|20653.24|20774.09|20654.09|20775.04|20655.04|20772.99|20652.99|10
1631803550000|2021-09-16 14:45:50|20773.22|20653.22|20772.89|20652.89|20773.96|20653.96|20772.89|20652.89|10
1631803560000|2021-09-16 14:46:00|20772.84|20652.84|20772.92|20652.92|20773.22|20653.22|20772.22|20652.22|9
1631803570000|2021-09-16 14:46:10|20773.08|20653.08|20777.39|20657.39|20777.39|20657.39|20773.08|20653.08|10
1631803580000|2021-09-16 14:46:20|20778.1|20658.1|20775.97|20655.97|20778.68|20658.68|20775.97|20655.97|10
1631803590000|2021-09-16 14:46:30|20775.69|20655.69|20770.99|20650.99|20775.69|20655.69|20770.99|20650.99|10
1631803600000|2021-09-16 14:46:40|20769.99|20649.99|20769.61|20649.61|20769.99|20649.99|20768.81|20648.81|10
1631803610000|2021-09-16 14:46:50|20769.3|20649.3|20771.34|20651.34|20771.34|20651.34|20769.3|20649.3|10
1631803620000|2021-09-16 14:47:00|20771.93|20651.93|20773.41|20653.41|20773.41|20653.41|20771.93|20651.93|10
1631803630000|2021-09-16 14:47:10|20773.47|20653.47|20773.77|20653.77|20774.26|20654.26|20773.36|20653.36|10
1631803640000|2021-09-16 14:47:20|20773.59|20653.59|20769.79|20649.79|20773.76|20653.76|20769.79|20649.79|10
1631803650000|2021-09-16 14:47:30|20770.66|20650.66|20766.68|20646.68|20770.66|20650.66|20766.68|20646.68|10
1631803660000|2021-09-16 14:47:40|20766.03|20646.03|20762.38|20642.38|20766.03|20646.03|20762.21|20642.21|9
1631803670000|2021-09-16 14:47:50|20762.24|20642.24|20760.82|20640.82|20762.53|20642.53|20760.82|20640.82|10
1631803680000|2021-09-16 14:48:00|20760.29|20640.29|20760.72|20640.72|20760.97|20640.97|20760.29|20640.29|9
1631803690000|2021-09-16 14:48:10|20761.41|20641.41|20763.79|20643.79|20763.8|20643.8|20761.19|20641.19|10
1631803700000|2021-09-16 14:48:20|20763.49|20643.49|20766.88|20646.88|20766.88|20646.88|20763.49|20643.49|10
1631803710000|2021-09-16 14:48:30|20767.2|20647.2|20767.74|20647.74|20768.54|20648.54|20767.2|20647.2|10
1631803720000|2021-09-16 14:48:40|20768.24|20648.24|20767.65|20647.65|20768.29|20648.29|20767.64|20647.64|10
1631803730000|2021-09-16 14:48:50|20766.65|20646.65|20768.15|20648.15|20768.15|20648.15|20766.6|20646.6|10
1631803740000|2021-09-16 14:49:00|20768.3|20648.3|20766.09|20646.09|20768.31|20648.31|20766.09|20646.09|10
1631803750000|2021-09-16 14:49:10|20765.63|20645.63|20763.52|20643.52|20765.95|20645.95|20763.13|20643.13|10
1631803760000|2021-09-16 14:49:20|20763.23|20643.23|20762.73|20642.73|20763.83|20643.83|20762.73|20642.73|10
1631803770000|2021-09-16 14:49:30|20762.89|20642.89|20763.65|20643.65|20763.65|20643.65|20762.73|20642.73|9
1631803780000|2021-09-16 14:49:40|20763.34|20643.34|20764.28|20644.28|20764.3|20644.3|20762.99|20642.99|9
1631803790000|2021-09-16 14:49:50|20765.49|20645.49|20764.93|20644.93|20765.49|20645.49|20764.58|20644.58|10
1631803800000|2021-09-16 14:50:00|20764.79|20644.79|20764.57|20644.57|20764.79|20644.79|20764.06|20644.06|10
1631803810000|2021-09-16 14:50:10|20764.44|20644.44|20766.42|20646.42|20767.43|20647.43|20764.44|20644.44|10
1631803820000|2021-09-16 14:50:20|20766.02|20646.02|20764.2|20644.2|20766.02|20646.02|20764.2|20644.2|10
1631803830000|2021-09-16 14:50:30|20762.77|20642.77|20761.74|20641.74|20763.95|20643.95|20761.74|20641.74|10
1631803840000|2021-09-16 14:50:40|20761.57|20641.57|20763.63|20643.63|20763.69|20643.69|20760.48|20640.48|10
1631803850000|2021-09-16 14:50:50|20764.15|20644.15|20765.76|20645.76|20765.76|20645.76|20764.15|20644.15|10
1631803860000|2021-09-16 14:51:00|20765.87|20645.87|20767.42|20647.42|20767.8|20647.8|20765.77|20645.77|9
1631803870000|2021-09-16 14:51:10|20766.98|20646.98|20766.61|20646.61|20767.16|20647.16|20765.7|20645.7|10
1631803880000|2021-09-16 14:51:20|20766.37|20646.37|20770.58|20650.58|20771.13|20651.13|20765.9|20645.9|10
1631803890000|2021-09-16 14:51:30|20770.43|20650.43|20770.46|20650.46|20771.45|20651.45|20770.43|20650.43|10
1631803900000|2021-09-16 14:51:40|20770.26|20650.26|20766.67|20646.67|20770.26|20650.26|20766.67|20646.67|10
1631803910000|2021-09-16 14:51:50|20766.71|20646.71|20765.24|20645.24|20766.71|20646.71|20765.24|20645.24|10
1631803920000|2021-09-16 14:52:00|20765.19|20645.19|20761.53|20641.53|20765.19|20645.19|20761.18|20641.18|10
1631803930000|2021-09-16 14:52:10|20761.31|20641.31|20759.8|20639.8|20761.5|20641.5|20759.73|20639.73|10
1631803940000|2021-09-16 14:52:20|20761.02|20641.02|20761.17|20641.17|20761.17|20641.17|20760.77|20640.77|10
1631803950000|2021-09-16 14:52:30|20761.91|20641.91|20765.83|20645.83|20765.83|20645.83|20760.94|20640.94|10
1631803960000|2021-09-16 14:52:40|20765.98|20645.98|20768.34|20648.34|20768.34|20648.34|20765.98|20645.98|10
1631803970000|2021-09-16 14:52:50|20768.41|20648.41|20766.85|20646.85|20768.41|20648.41|20766.85|20646.85|10
1631803980000|2021-09-16 14:53:00|20766.65|20646.65|20764.82|20644.82|20766.77|20646.77|20764.82|20644.82|8
1631803990000|2021-09-16 14:53:10|20764.37|20644.37|20758.2|20638.2|20764.37|20644.37|20758.2|20638.2|10
1631804000000|2021-09-16 14:53:20|20758.74|20638.74|20760.08|20640.08|20760.08|20640.08|20758.41|20638.41|10
1631804010000|2021-09-16 14:53:30|20760.09|20640.09|20761|20641|20762.04|20642.04|20760.09|20640.09|10
1631804020000|2021-09-16 14:53:40|20761.11|20641.11|20760.64|20640.64|20761.11|20641.11|20760.3|20640.3|10
1631804030000|2021-09-16 14:53:50|20761.32|20641.32|20761.45|20641.45|20761.96|20641.96|20761.32|20641.32|9
1631804040000|2021-09-16 14:54:00|20761.32|20641.32|20760.15|20640.15|20761.72|20641.72|20760.15|20640.15|10
1631804050000|2021-09-16 14:54:10|20760.06|20640.06|20760.61|20640.61|20760.74|20640.74|20759.84|20639.84|10
1631804060000|2021-09-16 14:54:20|20760.55|20640.55|20759.62|20639.62|20760.94|20640.94|20759.47|20639.47|10
1631804070000|2021-09-16 14:54:30|20759.33|20639.33|20758.89|20638.89|20759.77|20639.77|20758.14|20638.14|9
1631804080000|2021-09-16 14:54:40|20759.33|20639.33|20759.25|20639.25|20759.46|20639.46|20759.05|20639.05|8
1631804090000|2021-09-16 14:54:50|20758.96|20638.96|20758.88|20638.88|20760.91|20640.91|20758.88|20638.88|10
1631804100000|2021-09-16 14:55:00|20757.66|20637.66|20755.69|20635.69|20757.66|20637.66|20755.23|20635.23|10
1631804110000|2021-09-16 14:55:10|20755.64|20635.64|20754.03|20634.03|20755.74|20635.74|20754.03|20634.03|10
1631804120000|2021-09-16 14:55:20|20753.98|20633.98|20752.19|20632.19|20753.98|20633.98|20752.19|20632.19|10
1631804130000|2021-09-16 14:55:30|20751.65|20631.65|20751.07|20631.07|20751.65|20631.65|20750.93|20630.93|10
1631804140000|2021-09-16 14:55:40|20750.83|20630.83|20749.74|20629.74|20751.51|20631.51|20749.74|20629.74|10
1631804150000|2021-09-16 14:55:50|20749.16|20629.16|20745.23|20625.23|20749.16|20629.16|20745.23|20625.23|10
1631804160000|2021-09-16 14:56:00|20744.91|20624.91|20740.89|20620.89|20744.91|20624.91|20740.89|20620.89|10
1631804170000|2021-09-16 14:56:10|20740.77|20620.77|20737.37|20617.37|20740.77|20620.77|20737.02|20617.02|9
1631804180000|2021-09-16 14:56:20|20737.78|20617.78|20736.79|20616.79|20737.78|20617.78|20736.03|20616.03|10
1631804190000|2021-09-16 14:56:30|20736.68|20616.68|20738.45|20618.45|20738.45|20618.45|20736.36|20616.36|10
1631804200000|2021-09-16 14:56:40|20739.44|20619.44|20740.43|20620.43|20740.48|20620.48|20738.93|20618.93|10
1631804210000|2021-09-16 14:56:50|20741.23|20621.23|20741.67|20621.67|20741.67|20621.67|20740.67|20620.67|10
1631804220000|2021-09-16 14:57:00|20741.66|20621.66|20743.07|20623.07|20743.07|20623.07|20741.5|20621.5|10
1631804230000|2021-09-16 14:57:10|20743.12|20623.12|20739.33|20619.33|20743.12|20623.12|20739.33|20619.33|10
1631804240000|2021-09-16 14:57:20|20738.44|20618.44|20731.38|20611.38|20738.44|20618.44|20731.38|20611.38|10
1631804250000|2021-09-16 14:57:30|20730.46|20610.46|20731.19|20611.19|20731.26|20611.26|20730.1|20610.1|10
1631804260000|2021-09-16 14:57:40|20731.71|20611.71|20733.9|20613.9|20733.9|20613.9|20731.64|20611.64|9
1631804270000|2021-09-16 14:57:50|20734.2|20614.2|20735.2|20615.2|20735.56|20615.56|20734.2|20614.2|10
1631804280000|2021-09-16 14:58:00|20735|20615|20737.77|20617.77|20737.77|20617.77|20735|20615|10
1631804290000|2021-09-16 14:58:10|20737.78|20617.78|20736.52|20616.52|20738.66|20618.66|20736.52|20616.52|10
1631804300000|2021-09-16 14:58:20|20736.44|20616.44|20735.56|20615.56|20736.44|20616.44|20735.03|20615.03|10
1631804310000|2021-09-16 14:58:30|20735.51|20615.51|20737|20617|20737.13|20617.13|20735.51|20615.51|10
1631804320000|2021-09-16 14:58:40|20737.14|20617.14|20738.06|20618.06|20738.11|20618.11|20737.04|20617.04|10
1631804330000|2021-09-16 14:58:50|20738.37|20618.37|20738.54|20618.54|20739.34|20619.34|20738.37|20618.37|10
1631804340000|2021-09-16 14:59:00|20738.51|20618.51|20740.32|20620.32|20740.68|20620.68|20738.39|20618.39|9
1631804350000|2021-09-16 14:59:10|20740.61|20620.61|20736.94|20616.94|20740.65|20620.65|20736.94|20616.94|10
1631804360000|2021-09-16 14:59:20|20736.52|20616.52|20731.64|20611.64|20736.52|20616.52|20731.64|20611.64|10
1631804370000|2021-09-16 14:59:30|20731.65|20611.65|20730.51|20610.51|20731.65|20611.65|20730.51|20610.51|10
1631804380000|2021-09-16 14:59:40|20731.09|20611.09|20728.59|20608.59|20731.09|20611.09|20728.41|20608.41|10
1631804390000|2021-09-16 14:59:50|20728.98|20608.98|20728.65|20608.65|20729.44|20609.44|20727.35|20607.35|9
1631804400000|2021-09-16 15:00:00|20728.74|20608.74|20727.07|20607.07|20729.12|20609.12|20727.07|20607.07|10
1631804410000|2021-09-16 15:00:10|20726.66|20606.66|20721.6|20601.6|20727.16|20607.16|20721.6|20601.6|10
1631804420000|2021-09-16 15:00:20|20721.13|20601.13|20719.58|20599.58|20721.13|20601.13|20719.45|20599.45|10
1631804430000|2021-09-16 15:00:30|20718.72|20598.72|20713.69|20593.69|20718.72|20598.72|20713.69|20593.69|10
1631804440000|2021-09-16 15:00:40|20713.47|20593.47|20712.84|20592.84|20713.79|20593.79|20712.84|20592.84|9
1631804450000|2021-09-16 15:00:50|20712.65|20592.65|20705.94|20585.94|20712.65|20592.65|20705.94|20585.94|10
1631804460000|2021-09-16 15:01:00|20705.74|20585.74|20709.56|20589.56|20709.56|20589.56|20705.31|20585.31|10
1631804470000|2021-09-16 15:01:10|20709.75|20589.75|20708.98|20588.98|20709.75|20589.75|20708.15|20588.15|9
1631804480000|2021-09-16 15:01:20|20709.26|20589.26|20709.79|20589.79|20709.79|20589.79|20708.24|20588.24|10
1631804490000|2021-09-16 15:01:30|20709.87|20589.87|20709.05|20589.05|20712.44|20592.44|20709.05|20589.05|10
1631804500000|2021-09-16 15:01:40|20708.81|20588.81|20706.3|20586.3|20708.81|20588.81|20706.3|20586.3|9
1631804510000|2021-09-16 15:01:50|20705.72|20585.72|20705.79|20585.79|20705.79|20585.79|20705.2|20585.2|10
1631804520000|2021-09-16 15:02:00|20705|20585|20702.27|20582.27|20705.24|20585.24|20702.19|20582.19|10
1631804530000|2021-09-16 15:02:10|20702.4|20582.4|20700.35|20580.35|20702.4|20582.4|20700.32|20580.32|9
1631804540000|2021-09-16 15:02:20|20700.45|20580.45|20701.32|20581.32|20701.95|20581.95|20700.45|20580.45|10
1631804550000|2021-09-16 15:02:30|20701.58|20581.58|20703.58|20583.58|20703.58|20583.58|20701.5|20581.5|10
1631804560000|2021-09-16 15:02:40|20703.79|20583.79|20703.35|20583.35|20703.83|20583.83|20703.35|20583.35|10
1631804570000|2021-09-16 15:02:50|20702.88|20582.88|20703.54|20583.54|20704.26|20584.26|20702.88|20582.88|9
1631804580000|2021-09-16 15:03:00|20704.27|20584.27|20701.88|20581.88|20704.47|20584.47|20701.88|20581.88|10
1631804590000|2021-09-16 15:03:10|20702.7|20582.7|20701.19|20581.19|20702.88|20582.88|20701.19|20581.19|10
1631804600000|2021-09-16 15:03:20|20700.52|20580.52|20699.35|20579.35|20701.05|20581.05|20699.35|20579.35|10
1631804610000|2021-09-16 15:03:30|20698.46|20578.46|20693.41|20573.41|20698.46|20578.46|20693.41|20573.41|10
1631804620000|2021-09-16 15:03:40|20690.04|20570.04|20682.45|20562.45|20690.04|20570.04|20682.45|20562.45|10
1631804630000|2021-09-16 15:03:50|20681.82|20561.82|20675.62|20555.62|20681.82|20561.82|20675.52|20555.52|10
1631804640000|2021-09-16 15:04:00|20675.81|20555.81|20664.92|20544.92|20675.81|20555.81|20664.86|20544.86|10
1631804650000|2021-09-16 15:04:10|20660.77|20540.77|20658.84|20538.84|20660.77|20540.77|20658.84|20538.84|10
1631804660000|2021-09-16 15:04:20|20659.74|20539.74|20655.32|20535.32|20659.74|20539.74|20655.15|20535.15|10
1631804670000|2021-09-16 15:04:30|20655.92|20535.92|20649.2|20529.2|20655.92|20535.92|20649.2|20529.2|10
1631804680000|2021-09-16 15:04:40|20648.91|20528.91|20642.47|20522.47|20648.91|20528.91|20642.47|20522.47|10
1631804690000|2021-09-16 15:04:50|20642.3|20522.3|20640.62|20520.62|20642.3|20522.3|20640.62|20520.62|10
1631804700000|2021-09-16 15:05:00|20640.46|20520.46|20643.96|20523.96|20643.96|20523.96|20640.46|20520.46|10
1631804710000|2021-09-16 15:05:10|20643.59|20523.59|20647.78|20527.78|20647.78|20527.78|20643.37|20523.37|10
1631804720000|2021-09-16 15:05:20|20650.53|20530.53|20660.27|20540.27|20660.27|20540.27|20650.53|20530.53|10
1631804730000|2021-09-16 15:05:30|20662.03|20542.03|20668.41|20548.41|20668.41|20548.41|20662|20542|10
1631804740000|2021-09-16 15:05:40|20668.27|20548.27|20672.66|20552.66|20673.07|20553.07|20668.27|20548.27|9
1631804750000|2021-09-16 15:05:50|20673.09|20553.09|20675.9|20555.9|20675.9|20555.9|20673|20553|10
1631804760000|2021-09-16 15:06:00|20675.61|20555.61|20675.13|20555.13|20676.06|20556.06|20674.35|20554.35|9
1631804770000|2021-09-16 15:06:10|20674.67|20554.67|20674.21|20554.21|20674.67|20554.67|20672.96|20552.96|10
1631804780000|2021-09-16 15:06:20|20674.31|20554.31|20672.83|20552.83|20674.31|20554.31|20672.39|20552.39|10
1631804790000|2021-09-16 15:06:30|20673.69|20553.69|20672.57|20552.57|20673.69|20553.69|20672.02|20552.02|9
1631804800000|2021-09-16 15:06:40|20672.85|20552.85|20674.35|20554.35|20674.35|20554.35|20672.85|20552.85|10
1631804810000|2021-09-16 15:06:50|20674.49|20554.49|20678.12|20558.12|20678.12|20558.12|20674.37|20554.37|10
1631804820000|2021-09-16 15:07:00|20678.5|20558.5|20682.26|20562.26|20682.26|20562.26|20678.5|20558.5|10
1631804830000|2021-09-16 15:07:10|20682.28|20562.28|20686.1|20566.1|20686.1|20566.1|20682.28|20562.28|10
1631804840000|2021-09-16 15:07:20|20686.42|20566.42|20689.01|20569.01|20689.01|20569.01|20686.42|20566.42|10
1631804850000|2021-09-16 15:07:30|20690.07|20570.07|20693.2|20573.2|20693.3|20573.3|20690.07|20570.07|10
1631804860000|2021-09-16 15:07:40|20693.52|20573.52|20694.41|20574.41|20694.8|20574.8|20693.52|20573.52|10
1631804870000|2021-09-16 15:07:50|20694.88|20574.88|20695.46|20575.46|20695.81|20575.81|20694.88|20574.88|10
1631804880000|2021-09-16 15:08:00|20694.69|20574.69|20697.15|20577.15|20698.46|20578.46|20694.1|20574.1|10
1631804890000|2021-09-16 15:08:10|20696.66|20576.66|20693.38|20573.38|20696.66|20576.66|20693.29|20573.29|10
1631804900000|2021-09-16 15:08:20|20693.33|20573.33|20699.54|20579.54|20699.54|20579.54|20693.33|20573.33|10
1631804910000|2021-09-16 15:08:30|20700.04|20580.04|20704.74|20584.74|20704.74|20584.74|20698.71|20578.71|10
1631804920000|2021-09-16 15:08:40|20709.47|20589.47|20714.55|20594.55|20714.55|20594.55|20709.47|20589.47|10
1631804930000|2021-09-16 15:08:50|20715.13|20595.13|20714.43|20594.43|20715.32|20595.32|20714.43|20594.43|9
1631804940000|2021-09-16 15:09:00|20713.74|20593.74|20718.37|20598.37|20718.37|20598.37|20713.64|20593.64|10
1631804950000|2021-09-16 15:09:10|20720.01|20600.01|20719.87|20599.87|20720.91|20600.91|20718.99|20598.99|10
1631804960000|2021-09-16 15:09:20|20720.35|20600.35|20727.63|20607.63|20728.9|20608.9|20719.49|20599.49|10
1631804970000|2021-09-16 15:09:30|20727.27|20607.27|20732.68|20612.68|20732.68|20612.68|20727.27|20607.27|10
1631804980000|2021-09-16 15:09:40|20735.57|20615.57|20738.99|20618.99|20738.99|20618.99|20735.57|20615.57|10
1631804990000|2021-09-16 15:09:50|20739.45|20619.45|20743.32|20623.32|20743.32|20623.32|20739.45|20619.45|10
1631805000000|2021-09-16 15:10:00|20743.42|20623.42|20744.25|20624.25|20745.9|20625.9|20743.42|20623.42|10
1631805010000|2021-09-16 15:10:10|20746.26|20626.26|20784.61|20664.61|20784.61|20664.61|20746.26|20626.26|10
1631805020000|2021-09-16 15:10:20|20798.72|20678.72|20812.43|20692.43|20815.26|20695.26|20798.72|20678.72|10
1631805030000|2021-09-16 15:10:30|20815.77|20695.77|20830.7|20710.7|20830.7|20710.7|20815.77|20695.77|10
1631805040000|2021-09-16 15:10:40|20831.39|20711.39|20829.23|20709.23|20833.64|20713.64|20828.87|20708.87|10
1631805050000|2021-09-16 15:10:50|20829.02|20709.02|20822.05|20702.05|20829.02|20709.02|20821.71|20701.71|10
1631805060000|2021-09-16 15:11:00|20821.99|20701.99|20818.05|20698.05|20821.99|20701.99|20817.66|20697.66|10
1631805070000|2021-09-16 15:11:10|20817.65|20697.65|20811.89|20691.89|20817.65|20697.65|20811.89|20691.89|10
1631805080000|2021-09-16 15:11:20|20811.18|20691.18|20805.56|20685.56|20811.18|20691.18|20805.31|20685.31|10
1631805090000|2021-09-16 15:11:30|20804.86|20684.86|20799.45|20679.45|20804.86|20684.86|20799.45|20679.45|9
1631805100000|2021-09-16 15:11:40|20799.43|20679.43|20792.32|20672.32|20799.46|20679.46|20792.32|20672.32|9
1631805110000|2021-09-16 15:11:50|20790.32|20670.32|20793.23|20673.23|20793.23|20673.23|20789.77|20669.77|9
1631805120000|2021-09-16 15:12:00|20793.5|20673.5|20796.46|20676.46|20796.67|20676.67|20793.5|20673.5|10
1631805130000|2021-09-16 15:12:10|20796.53|20676.53|20796.18|20676.18|20797.74|20677.74|20796.09|20676.09|10
1631805140000|2021-09-16 15:12:20|20795.28|20675.28|20793.18|20673.18|20795.63|20675.63|20793.18|20673.18|10
1631805150000|2021-09-16 15:12:30|20791.91|20671.91|20791.85|20671.85|20791.91|20671.91|20789.91|20669.91|10
1631805160000|2021-09-16 15:12:40|20792.82|20672.82|20792.48|20672.48|20793.31|20673.31|20791.39|20671.39|10
1631805170000|2021-09-16 15:12:50|20792.75|20672.75|20799.51|20679.51|20799.51|20679.51|20792.75|20672.75|10
1631805180000|2021-09-16 15:13:00|20799.12|20679.12|20800.74|20680.74|20801.65|20681.65|20799.12|20679.12|10
1631805190000|2021-09-16 15:13:10|20800.35|20680.35|20799.24|20679.24|20800.61|20680.61|20798.48|20678.48|10
1631805200000|2021-09-16 15:13:20|20799.52|20679.52|20796.41|20676.41|20799.52|20679.52|20796.41|20676.41|10
1631805210000|2021-09-16 15:13:30|20794.25|20674.25|20791.27|20671.27|20794.25|20674.25|20791.27|20671.27|10
1631805220000|2021-09-16 15:13:40|20791.4|20671.4|20795.59|20675.59|20795.73|20675.73|20791.39|20671.39|9
1631805230000|2021-09-16 15:13:50|20796.35|20676.35|20799.29|20679.29|20799.29|20679.29|20796.35|20676.35|10
1631805240000|2021-09-16 15:14:00|20799.09|20679.09|20795.18|20675.18|20799.24|20679.24|20795.18|20675.18|10
1631805250000|2021-09-16 15:14:10|20794.76|20674.76|20791.74|20671.74|20794.76|20674.76|20791.74|20671.74|7
1631805260000|2021-09-16 15:14:20|20791.06|20671.06|20788.34|20668.34|20791.06|20671.06|20788.34|20668.34|10
1631805270000|2021-09-16 15:14:30|20788.04|20668.04|20785.97|20665.97|20788.04|20668.04|20785.67|20665.67|10
1631805280000|2021-09-16 15:14:40|20786.16|20666.16|20784.13|20664.13|20786.2|20666.2|20784.13|20664.13|10
1631805290000|2021-09-16 15:14:50|20783.96|20663.96|20782.69|20662.69|20784.26|20664.26|20782.69|20662.69|10
1631805300000|2021-09-16 15:15:00|20782.2|20662.2|20783.42|20663.42|20783.42|20663.42|20780.83|20660.83|10
1631805310000|2021-09-16 15:15:10|20783.28|20663.28|20785.94|20665.94|20785.95|20665.95|20783.28|20663.28|10
1631805320000|2021-09-16 15:15:20|20786.3|20666.3|20789.23|20669.23|20789.23|20669.23|20786.14|20666.14|10
1631805330000|2021-09-16 15:15:30|20788.99|20668.99|20787.86|20667.86|20789.8|20669.8|20787.86|20667.86|10
1631805340000|2021-09-16 15:15:40|20787.15|20667.15|20784.06|20664.06|20787.15|20667.15|20784.06|20664.06|10
1631805350000|2021-09-16 15:15:50|20783.45|20663.45|20780.21|20660.21|20783.5|20663.5|20780.21|20660.21|10
1631805360000|2021-09-16 15:16:00|20778.92|20658.92|20776.4|20656.4|20778.92|20658.92|20776.4|20656.4|10
1631805370000|2021-09-16 15:16:10|20775.34|20655.34|20771.61|20651.61|20775.34|20655.34|20771.61|20651.61|10
1631805380000|2021-09-16 15:16:20|20771.56|20651.56|20766.35|20646.35|20771.58|20651.58|20766.35|20646.35|9
1631805390000|2021-09-16 15:16:30|20765.8|20645.8|20758.01|20638.01|20765.8|20645.8|20757.89|20637.89|10
1631805400000|2021-09-16 15:16:40|20757.47|20637.47|20758.49|20638.49|20758.73|20638.73|20757.47|20637.47|10
1631805410000|2021-09-16 15:16:50|20757.66|20637.66|20758.93|20638.93|20759.96|20639.96|20757.61|20637.61|10
1631805420000|2021-09-16 15:17:00|20759.79|20639.79|20763.83|20643.83|20763.83|20643.83|20759.43|20639.43|10
1631805430000|2021-09-16 15:17:10|20766.32|20646.32|20768.99|20648.99|20769.83|20649.83|20766.32|20646.32|10
1631805440000|2021-09-16 15:17:20|20767.91|20647.91|20769.78|20649.78|20769.78|20649.78|20767.9|20647.9|10
1631805450000|2021-09-16 15:17:30|20770.54|20650.54|20775.54|20655.54|20775.54|20655.54|20770.54|20650.54|10
1631805460000|2021-09-16 15:17:40|20776.16|20656.16|20775.98|20655.98|20776.94|20656.94|20775.66|20655.66|10
1631805470000|2021-09-16 15:17:50|20775.42|20655.42|20775.07|20655.07|20775.42|20655.42|20774.25|20654.25|10
1631805480000|2021-09-16 15:18:00|20775.21|20655.21|20777.01|20657.01|20777.01|20657.01|20775.21|20655.21|10
1631805490000|2021-09-16 15:18:10|20777.79|20657.79|20778.4|20658.4|20779.48|20659.48|20777.79|20657.79|10
1631805500000|2021-09-16 15:18:20|20776.92|20656.92|20777.93|20657.93|20778.64|20658.64|20776.92|20656.92|10
1631805510000|2021-09-16 15:18:30|20777.51|20657.51|20777.56|20657.56|20777.57|20657.57|20776.25|20656.25|9
1631805520000|2021-09-16 15:18:40|20777.54|20657.54|20781.62|20661.62|20781.62|20661.62|20777.54|20657.54|10
1631805530000|2021-09-16 15:18:50|20782.39|20662.39|20793.02|20673.02|20793.02|20673.02|20781.57|20661.57|9
1631805540000|2021-09-16 15:19:00|20794.03|20674.03|20796.03|20676.03|20796.05|20676.05|20794.03|20674.03|9
1631805550000|2021-09-16 15:19:10|20795.48|20675.48|20793.75|20673.75|20795.74|20675.74|20791.72|20671.72|10
1631805560000|2021-09-16 15:19:20|20793.59|20673.59|20789.75|20669.75|20793.59|20673.59|20789.21|20669.21|10
1631805570000|2021-09-16 15:19:30|20788.25|20668.25|20789.79|20669.79|20789.79|20669.79|20787.77|20667.77|10
1631805580000|2021-09-16 15:19:40|20791.06|20671.06|20797.36|20677.36|20797.36|20677.36|20791.06|20671.06|10
1631805590000|2021-09-16 15:19:50|20798.22|20678.22|20799.63|20679.63|20799.63|20679.63|20798.04|20678.04|10
1631805600000|2021-09-16 15:20:00|20799.49|20679.49|20800.49|20680.49|20801.08|20681.08|20799.49|20679.49|8
1631805610000|2021-09-16 15:20:10|20803.03|20683.03|20807.2|20687.2|20807.2|20687.2|20803.03|20683.03|10
1631805620000|2021-09-16 15:20:20|20808.65|20688.65|20811.36|20691.36|20811.36|20691.36|20808.52|20688.52|10
1631805630000|2021-09-16 15:20:30|20811.75|20691.75|20812.94|20692.94|20812.94|20692.94|20811.49|20691.49|10
1631805640000|2021-09-16 15:20:40|20813.14|20693.14|20816.69|20696.69|20816.69|20696.69|20813.14|20693.14|9
1631805650000|2021-09-16 15:20:50|20816.79|20696.79|20816.9|20696.9|20817.34|20697.34|20816.6|20696.6|10
1631805660000|2021-09-16 15:21:00|20816.24|20696.24|20814.85|20694.85|20816.5|20696.5|20814.85|20694.85|10
1631805670000|2021-09-16 15:21:10|20815.03|20695.03|20813.95|20693.95|20815.83|20695.83|20813.95|20693.95|10
1631805680000|2021-09-16 15:21:20|20813.73|20693.73|20811.72|20691.72|20813.73|20693.73|20811.72|20691.72|10
1631805690000|2021-09-16 15:21:30|20811.66|20691.66|20818.73|20698.73|20819.13|20699.13|20811.66|20691.66|10
1631805700000|2021-09-16 15:21:40|20818.97|20698.97|20821.04|20701.04|20821.09|20701.09|20818.48|20698.48|10
1631805710000|2021-09-16 15:21:50|20822.25|20702.25|20825.86|20705.86|20825.86|20705.86|20822.25|20702.25|10
1631805720000|2021-09-16 15:22:00|20825.95|20705.95|20830.31|20710.31|20831|20711|20825.95|20705.95|10
1631805730000|2021-09-16 15:22:10|20829.66|20709.66|20832.12|20712.12|20832.49|20712.49|20829.66|20709.66|10
1631805740000|2021-09-16 15:22:20|20831.54|20711.54|20827.56|20707.56|20831.54|20711.54|20827.56|20707.56|9
1631805750000|2021-09-16 15:22:30|20827.52|20707.52|20825.76|20705.76|20827.52|20707.52|20825.28|20705.28|9
1631805760000|2021-09-16 15:22:40|20825.48|20705.48|20824.92|20704.92|20825.48|20705.48|20824.38|20704.38|10
1631805770000|2021-09-16 15:22:50|20825.59|20705.59|20829.28|20709.28|20829.28|20709.28|20825.59|20705.59|9
1631805780000|2021-09-16 15:23:00|20829.52|20709.52|20831.28|20711.28|20831.34|20711.34|20829.52|20709.52|9
1631805790000|2021-09-16 15:23:10|20831.53|20711.53|20830.16|20710.16|20831.53|20711.53|20830.16|20710.16|8
1631805800000|2021-09-16 15:23:20|20830.18|20710.18|20827.91|20707.91|20830.18|20710.18|20827.6|20707.6|10
1631805810000|2021-09-16 15:23:30|20828.29|20708.29|20824.95|20704.95|20828.63|20708.63|20824.95|20704.95|10
1631805820000|2021-09-16 15:23:40|20824.28|20704.28|20824.15|20704.15|20824.77|20704.77|20823.84|20703.84|10
1631805830000|2021-09-16 15:23:50|20824.48|20704.48|20825.83|20705.83|20825.92|20705.92|20824.07|20704.07|10
1631805840000|2021-09-16 15:24:00|20825.72|20705.72|20826.25|20706.25|20827.2|20707.2|20825.72|20705.72|10
1631805850000|2021-09-16 15:24:10|20826.06|20706.06|20823.64|20703.64|20826.06|20706.06|20823.64|20703.64|10
1631805860000|2021-09-16 15:24:20|20823.8|20703.8|20824.39|20704.39|20824.39|20704.39|20823.15|20703.15|10
1631805870000|2021-09-16 15:24:30|20824.34|20704.34|20825.5|20705.5|20825.5|20705.5|20824.22|20704.22|10
1631805880000|2021-09-16 15:24:40|20825.89|20705.89|20827.45|20707.45|20827.45|20707.45|20825.72|20705.72|8
1631805890000|2021-09-16 15:24:50|20827.6|20707.6|20825.76|20705.76|20827.74|20707.74|20825.76|20705.76|9
1631805900000|2021-09-16 15:25:00|20825.38|20705.38|20824.84|20704.84|20825.38|20705.38|20824.75|20704.75|7
1631805910000|2021-09-16 15:25:10|20825.23|20705.23|20825.07|20705.07|20826.28|20706.28|20825.07|20705.07|8
1631805920000|2021-09-16 15:25:20|20824.88|20704.88|20823.19|20703.19|20824.88|20704.88|20823.19|20703.19|10
1631805930000|2021-09-16 15:25:30|20823.13|20703.13|20824.9|20704.9|20825.05|20705.05|20823.13|20703.13|10
1631805940000|2021-09-16 15:25:40|20825.11|20705.11|20830.54|20710.54|20830.54|20710.54|20825.11|20705.11|10
1631805950000|2021-09-16 15:25:50|20830.35|20710.35|20832.99|20712.99|20832.99|20712.99|20830.35|20710.35|10
1631805960000|2021-09-16 15:26:00|20834.06|20714.06|20842.58|20722.58|20842.9|20722.9|20834.06|20714.06|10
1631805970000|2021-09-16 15:26:10|20843.01|20723.01|20891.13|20771.13|20892.07|20772.07|20843.01|20723.01|10
1631805980000|2021-09-16 15:26:20|20891.9|20771.9|20897.26|20777.26|20897.26|20777.26|20885.17|20765.17|10
1631805990000|2021-09-16 15:26:30|20898.4|20778.4|20942.35|20822.35|20942.35|20822.35|20898.4|20778.4|10
1631806000000|2021-09-16 15:26:40|20949.73|20829.73|20968.98|20848.98|20969.83|20849.83|20949.73|20829.73|10
1631806010000|2021-09-16 15:26:50|20968.32|20848.32|20976.12|20856.12|20976.12|20856.12|20968.32|20848.32|10
1631806020000|2021-09-16 15:27:00|20975.59|20855.59|20975.22|20855.22|20978.37|20858.37|20973.63|20853.63|10
1631806030000|2021-09-16 15:27:10|20974.19|20854.19|20964.93|20844.93|20974.19|20854.19|20964.73|20844.73|10
1631806040000|2021-09-16 15:27:20|20963.6|20843.6|20962.02|20842.02|20966.12|20846.12|20962.02|20842.02|10
1631806050000|2021-09-16 15:27:30|20966.04|20846.04|20962.04|20842.04|20966.04|20846.04|20961.68|20841.68|10
1631806060000|2021-09-16 15:27:40|20961.84|20841.84|20961.25|20841.25|20963.31|20843.31|20961.25|20841.25|10
1631806070000|2021-09-16 15:27:50|20961.59|20841.59|20962.68|20842.68|20962.68|20842.68|20961.58|20841.58|10
1631806080000|2021-09-16 15:28:00|20963.26|20843.26|20962.68|20842.68|20963.56|20843.56|20962.68|20842.68|10
1631806090000|2021-09-16 15:28:10|20963.74|20843.74|20964.57|20844.57|20965.9|20845.9|20963.58|20843.58|10
1631806100000|2021-09-16 15:28:20|20964.9|20844.9|20967.08|20847.08|20967.08|20847.08|20964.9|20844.9|10
1631806110000|2021-09-16 15:28:30|20966.19|20846.19|20972.97|20852.97|20973|20853|20966.19|20846.19|10
1631806120000|2021-09-16 15:28:40|20975.7|20855.7|20984.67|20864.67|20984.67|20864.67|20975.7|20855.7|10
1631806130000|2021-09-16 15:28:50|20984.53|20864.53|20983.72|20863.72|20986.87|20866.87|20983.72|20863.72|10
1631806140000|2021-09-16 15:29:00|20983.34|20863.34|20979.33|20859.33|20983.34|20863.34|20978.93|20858.93|10
1631806150000|2021-09-16 15:29:10|20979.16|20859.16|20977.94|20857.94|20979.38|20859.38|20977.94|20857.94|10
1631806160000|2021-09-16 15:29:20|20978.49|20858.49|20978.89|20858.89|20978.94|20858.94|20977|20857|10
1631806170000|2021-09-16 15:29:30|20978.83|20858.83|20978.38|20858.38|20979.1|20859.1|20977.71|20857.71|10
1631806180000|2021-09-16 15:29:40|20978.61|20858.61|20979.7|20859.7|20980.04|20860.04|20978.61|20858.61|10
1631806190000|2021-09-16 15:29:50|20979.45|20859.45|20979.9|20859.9|20980.54|20860.54|20979.45|20859.45|10
1631806200000|2021-09-16 15:30:00|20980.04|20860.04|20983.25|20863.25|20984.48|20864.48|20980.04|20860.04|10
1631806210000|2021-09-16 15:30:10|20983.6|20863.6|20987.12|20867.12|20987.12|20867.12|20983.04|20863.04|10
1631806220000|2021-09-16 15:30:20|20987.06|20867.06|20995.43|20875.43|20995.57|20875.57|20987.06|20867.06|10
1631806230000|2021-09-16 15:30:30|20995.3|20875.3|20997.92|20877.92|20997.92|20877.92|20994.15|20874.15|10
1631806240000|2021-09-16 15:30:40|20998.12|20878.12|21003.41|20883.41|21003.41|20883.41|20998.12|20878.12|10
1631806250000|2021-09-16 15:30:50|21002.93|20882.93|21002.04|20882.04|21002.93|20882.93|21001.44|20881.44|10
1631806260000|2021-09-16 15:31:00|21001.44|20881.44|20999.59|20879.59|21001.44|20881.44|20997.58|20877.58|10
1631806270000|2021-09-16 15:31:10|20999.82|20879.82|21004.34|20884.34|21004.34|20884.34|20999.82|20879.82|10
1631806280000|2021-09-16 15:31:20|21004.48|20884.48|21005.51|20885.51|21005.51|20885.51|21003.29|20883.29|10
1631806290000|2021-09-16 15:31:30|21005.37|20885.37|21009.22|20889.22|21009.22|20889.22|21005.37|20885.37|9
1631806300000|2021-09-16 15:31:40|21009.16|20889.16|21009.54|20889.54|21010.19|20890.19|21008.38|20888.38|10
1631806310000|2021-09-16 15:31:50|21010.95|20890.95|21017.96|20897.96|21017.96|20897.96|21010.95|20890.95|10
1631806320000|2021-09-16 15:32:00|21018.26|20898.26|21013.32|20893.32|21020.04|20900.04|21013.32|20893.32|10
1631806330000|2021-09-16 15:32:10|21012.86|20892.86|20999.73|20879.73|21012.86|20892.86|20999.73|20879.73|10
1631806340000|2021-09-16 15:32:20|20998.4|20878.4|20991.01|20871.01|20998.4|20878.4|20991.01|20871.01|10
1631806350000|2021-09-16 15:32:30|20991.35|20871.35|20986.55|20866.55|20991.35|20871.35|20986.38|20866.38|10
1631806360000|2021-09-16 15:32:40|20985.58|20865.58|20981.63|20861.63|20985.58|20865.58|20981.63|20861.63|10
1631806370000|2021-09-16 15:32:50|20980.64|20860.64|20980.4|20860.4|20980.82|20860.82|20978.97|20858.97|10
1631806380000|2021-09-16 15:33:00|20980.39|20860.39|20979.12|20859.12|20981.27|20861.27|20979.12|20859.12|10
1631806390000|2021-09-16 15:33:10|20979.36|20859.36|20973.02|20853.02|20979.36|20859.36|20973.02|20853.02|10
1631806400000|2021-09-16 15:33:20|20972.32|20852.32|20969.8|20849.8|20972.32|20852.32|20969.36|20849.36|10
1631806410000|2021-09-16 15:33:30|20970.03|20850.03|20967.84|20847.84|20970.03|20850.03|20967.84|20847.84|10
1631806420000|2021-09-16 15:33:40|20967.54|20847.54|20965.64|20845.64|20967.61|20847.61|20965.1|20845.1|10
1631806430000|2021-09-16 15:33:50|20965.83|20845.83|20963.8|20843.8|20965.83|20845.83|20963.8|20843.8|10
1631806440000|2021-09-16 15:34:00|20964.24|20844.24|20964.41|20844.41|20964.5|20844.5|20963.29|20843.29|10
1631806450000|2021-09-16 15:34:10|20964.52|20844.52|20964.69|20844.69|20965.45|20845.45|20964.52|20844.52|7
1631806460000|2021-09-16 15:34:20|20964.6|20844.6|20961.01|20841.01|20964.6|20844.6|20961.01|20841.01|10
1631806470000|2021-09-16 15:34:30|20960.92|20840.92|20950.33|20830.33|20960.92|20840.92|20950.33|20830.33|10
1631806480000|2021-09-16 15:34:40|20950.39|20830.39|20948.64|20828.64|20950.39|20830.39|20947.81|20827.81|9
1631806490000|2021-09-16 15:34:50|20948.67|20828.67|20948.07|20828.07|20949.01|20829.01|20947.28|20827.28|10
1631806500000|2021-09-16 15:35:00|20948.14|20828.14|20945.4|20825.4|20948.55|20828.55|20945.4|20825.4|10
1631806510000|2021-09-16 15:35:10|20945.58|20825.58|20943.7|20823.7|20946.22|20826.22|20943.7|20823.7|10
1631806520000|2021-09-16 15:35:20|20942.92|20822.92|20938.25|20818.25|20942.92|20822.92|20938.25|20818.25|10
1631806530000|2021-09-16 15:35:30|20937.86|20817.86|20931.89|20811.89|20937.86|20817.86|20931.89|20811.89|10
1631806540000|2021-09-16 15:35:40|20931.87|20811.87|20927.14|20807.14|20931.87|20811.87|20927.14|20807.14|10
1631806550000|2021-09-16 15:35:50|20927.31|20807.31|20927.78|20807.78|20927.78|20807.78|20926.11|20806.11|8
1631806560000|2021-09-16 15:36:00|20928.02|20808.02|20929.97|20809.97|20931.48|20811.48|20928.02|20808.02|10
1631806570000|2021-09-16 15:36:10|20930.25|20810.25|20931.51|20811.51|20931.55|20811.55|20930.25|20810.25|9
1631806580000|2021-09-16 15:36:20|20931.2|20811.2|20927.19|20807.19|20931.2|20811.2|20926.92|20806.92|10
1631806590000|2021-09-16 15:36:30|20926.93|20806.93|20922.61|20802.61|20926.93|20806.93|20922.61|20802.61|10
1631806600000|2021-09-16 15:36:40|20922.29|20802.29|20920.06|20800.06|20922.29|20802.29|20920.06|20800.06|9
1631806610000|2021-09-16 15:36:50|20920.16|20800.16|20915.94|20795.94|20920.16|20800.16|20915.52|20795.52|10
1631806620000|2021-09-16 15:37:00|20915.99|20795.99|20914.45|20794.45|20915.99|20795.99|20914.13|20794.13|9
1631806630000|2021-09-16 15:37:10|20914.34|20794.34|20915.38|20795.38|20915.38|20795.38|20914.34|20794.34|10
1631806640000|2021-09-16 15:37:20|20915.36|20795.36|20916.9|20796.9|20917.38|20797.38|20915.29|20795.29|10
1631806650000|2021-09-16 15:37:30|20916.16|20796.16|20915.18|20795.18|20916.38|20796.38|20915.18|20795.18|10
1631806660000|2021-09-16 15:37:40|20914.7|20794.7|20913.04|20793.04|20915.36|20795.36|20913.04|20793.04|10
1631806670000|2021-09-16 15:37:50|20913.75|20793.75|20909.18|20789.18|20913.75|20793.75|20909.18|20789.18|10
1631806680000|2021-09-16 15:38:00|20908.96|20788.96|20905.53|20785.53|20909.01|20789.01|20905.53|20785.53|10
1631806690000|2021-09-16 15:38:10|20904.78|20784.78|20903.41|20783.41|20905.75|20785.75|20903.41|20783.41|10
1631806700000|2021-09-16 15:38:20|20902.53|20782.53|20900.54|20780.54|20902.53|20782.53|20900.54|20780.54|10
1631806710000|2021-09-16 15:38:30|20900.28|20780.28|20895.27|20775.27|20900.28|20780.28|20895.27|20775.27|7
1631806720000|2021-09-16 15:38:40|20895.36|20775.36|20892.89|20772.89|20895.36|20775.36|20892.16|20772.16|10
1631806730000|2021-09-16 15:38:50|20892.76|20772.76|20889.43|20769.43|20892.98|20772.98|20889.43|20769.43|10
1631806740000|2021-09-16 15:39:00|20889.28|20769.28|20885.2|20765.2|20889.28|20769.28|20885.2|20765.2|10
1631806750000|2021-09-16 15:39:10|20884.86|20764.86|20885.24|20765.24|20885.38|20765.38|20884.56|20764.56|10
1631806760000|2021-09-16 15:39:20|20885.84|20765.84|20885|20765|20886.41|20766.41|20885|20765|10
1631806770000|2021-09-16 15:39:30|20885.25|20765.25|20885.52|20765.52|20887.31|20767.31|20885.25|20765.25|10
1631806780000|2021-09-16 15:39:40|20885.4|20765.4|20882.54|20762.54|20885.4|20765.4|20882.54|20762.54|9
1631806790000|2021-09-16 15:39:50|20882.61|20762.61|20881.96|20761.96|20882.61|20762.61|20881.83|20761.83|9
1631806800000|2021-09-16 15:40:00|20881.78|20761.78|20884.45|20764.45|20884.45|20764.45|20881.64|20761.64|10
1631806810000|2021-09-16 15:40:10|20884.42|20764.42|20887.69|20767.69|20888|20768|20884.42|20764.42|10
1631806820000|2021-09-16 15:40:20|20887.5|20767.5|20889.16|20769.16|20889.16|20769.16|20887.5|20767.5|10
1631806830000|2021-09-16 15:40:30|20888.25|20768.25|20888.4|20768.4|20888.86|20768.86|20887.98|20767.98|10
1631806840000|2021-09-16 15:40:40|20888.46|20768.46|20885.71|20765.71|20888.74|20768.74|20885.23|20765.23|10
1631806850000|2021-09-16 15:40:50|20885.29|20765.29|20882.2|20762.2|20885.29|20765.29|20882.2|20762.2|9
1631806860000|2021-09-16 15:41:00|20881.79|20761.79|20879.19|20759.19|20882.02|20762.02|20879.19|20759.19|9
1631806870000|2021-09-16 15:41:10|20879.08|20759.08|20875.06|20755.06|20879.08|20759.08|20875.06|20755.06|10
1631806880000|2021-09-16 15:41:20|20875.07|20755.07|20875.46|20755.46|20876.12|20756.12|20875.07|20755.07|10
1631806890000|2021-09-16 15:41:30|20875.82|20755.82|20879.37|20759.37|20879.53|20759.53|20875.82|20755.82|10
1631806900000|2021-09-16 15:41:40|20877.85|20757.85|20879.46|20759.46|20879.98|20759.98|20877.54|20757.54|10
1631806910000|2021-09-16 15:41:50|20879.19|20759.19|20878.19|20758.19|20879.65|20759.65|20878.03|20758.03|10
1631806920000|2021-09-16 15:42:00|20879.12|20759.12|20880.08|20760.08|20880.08|20760.08|20878.77|20758.77|10
1631806930000|2021-09-16 15:42:10|20879.69|20759.69|20880.2|20760.2|20880.2|20760.2|20879.24|20759.24|10
1631806940000|2021-09-16 15:42:20|20879.59|20759.59|20880.52|20760.52|20881.11|20761.11|20879.06|20759.06|10
1631806950000|2021-09-16 15:42:30|20880.35|20760.35|20885|20765|20885|20765|20880.35|20760.35|10
1631806960000|2021-09-16 15:42:40|20884.17|20764.17|20884.51|20764.51|20884.67|20764.67|20883.39|20763.39|10
1631806970000|2021-09-16 15:42:50|20884.84|20764.84|20889.02|20769.02|20889.02|20769.02|20884.84|20764.84|10
1631806980000|2021-09-16 15:43:00|20889.35|20769.35|20886.42|20766.42|20889.35|20769.35|20886.42|20766.42|10
1631806990000|2021-09-16 15:43:10|20886.21|20766.21|20883.59|20763.59|20886.22|20766.22|20883.59|20763.59|9
1631807000000|2021-09-16 15:43:20|20883.52|20763.52|20882.34|20762.34|20883.52|20763.52|20882.3|20762.3|8
1631807010000|2021-09-16 15:43:30|20882.39|20762.39|20882.67|20762.67|20882.88|20762.88|20882.39|20762.39|7
1631807020000|2021-09-16 15:43:40|20882.98|20762.98|20885.25|20765.25|20885.78|20765.78|20882.98|20762.98|9
1631807030000|2021-09-16 15:43:50|20885.15|20765.15|20876.01|20756.01|20885.15|20765.15|20876.01|20756.01|10
1631807040000|2021-09-16 15:44:00|20875.71|20755.71|20872.22|20752.22|20875.71|20755.71|20871.98|20751.98|10
1631807050000|2021-09-16 15:44:10|20871.7|20751.7|20873.07|20753.07|20873.26|20753.26|20871.07|20751.07|10
1631807060000|2021-09-16 15:44:20|20873.06|20753.06|20871.13|20751.13|20873.06|20753.06|20870.79|20750.79|10
1631807070000|2021-09-16 15:44:30|20871.1|20751.1|20876.78|20756.78|20876.78|20756.78|20871.1|20751.1|10
1631807080000|2021-09-16 15:44:40|20876.41|20756.41|20875.74|20755.74|20876.61|20756.61|20875.74|20755.74|10
1631807090000|2021-09-16 15:44:50|20876.75|20756.75|20877.96|20757.96|20877.96|20757.96|20876.19|20756.19|10
1631807100000|2021-09-16 15:45:00|20878.39|20758.39|20878.93|20758.93|20879.33|20759.33|20878.18|20758.18|10
1631807110000|2021-09-16 15:45:10|20878.53|20758.53|20879.01|20759.01|20879.36|20759.36|20878.53|20758.53|10
1631807120000|2021-09-16 15:45:20|20879.3|20759.3|20875.67|20755.67|20879.32|20759.32|20875.67|20755.67|10
1631807130000|2021-09-16 15:45:30|20875.64|20755.64|20874.76|20754.76|20875.91|20755.91|20874.48|20754.48|10
1631807140000|2021-09-16 15:45:40|20874.78|20754.78|20875.34|20755.34|20875.38|20755.38|20873.22|20753.22|10
1631807150000|2021-09-16 15:45:50|20875.11|20755.11|20878.02|20758.02|20878.02|20758.02|20875.11|20755.11|10
1631807160000|2021-09-16 15:46:00|20878.12|20758.12|20885.64|20765.64|20885.64|20765.64|20878.12|20758.12|10
1631807170000|2021-09-16 15:46:10|20886.54|20766.54|20891.19|20771.19|20891.19|20771.19|20886.54|20766.54|10
1631807180000|2021-09-16 15:46:20|20889.93|20769.93|20890.34|20770.34|20891.75|20771.75|20889.93|20769.93|10
1631807190000|2021-09-16 15:46:30|20890.31|20770.31|20887.41|20767.41|20890.5|20770.5|20887.41|20767.41|10
1631807200000|2021-09-16 15:46:40|20887.47|20767.47|20887.08|20767.08|20888.22|20768.22|20886.55|20766.55|9
1631807210000|2021-09-16 15:46:50|20887.28|20767.28|20889.79|20769.79|20889.79|20769.79|20887.28|20767.28|10
1631807220000|2021-09-16 15:47:00|20890.54|20770.54|20897.58|20777.58|20897.58|20777.58|20890.54|20770.54|10
1631807230000|2021-09-16 15:47:10|20897.6|20777.6|20901.8|20781.8|20901.8|20781.8|20897.6|20777.6|10
1631807240000|2021-09-16 15:47:20|20901.87|20781.87|20904.08|20784.08|20904.23|20784.23|20901.65|20781.65|10
1631807250000|2021-09-16 15:47:30|20905.27|20785.27|20908.94|20788.94|20909.5|20789.5|20905.27|20785.27|10
1631807260000|2021-09-16 15:47:40|20909.53|20789.53|20909.89|20789.89|20909.89|20789.89|20908.42|20788.42|10
1631807270000|2021-09-16 15:47:50|20909.75|20789.75|20911.85|20791.85|20911.85|20791.85|20909.75|20789.75|9
1631807280000|2021-09-16 15:48:00|20910.99|20790.99|20908.2|20788.2|20910.99|20790.99|20908.17|20788.17|10
1631807290000|2021-09-16 15:48:10|20908.02|20788.02|20907.37|20787.37|20908.02|20788.02|20907.1|20787.1|10
1631807300000|2021-09-16 15:48:20|20907.47|20787.47|20909.61|20789.61|20909.67|20789.67|20906.9|20786.9|10
1631807310000|2021-09-16 15:48:30|20909.43|20789.43|20909.46|20789.46|20910.46|20790.46|20909.43|20789.43|10
1631807320000|2021-09-16 15:48:40|20909.38|20789.38|20905.46|20785.46|20909.38|20789.38|20905.46|20785.46|10
1631807330000|2021-09-16 15:48:50|20904.31|20784.31|20903.96|20783.96|20904.31|20784.31|20902.36|20782.36|10
1631807340000|2021-09-16 15:49:00|20903.43|20783.43|20903.46|20783.46|20903.97|20783.97|20903.43|20783.43|10
1631807350000|2021-09-16 15:49:10|20903.95|20783.95|20903.99|20783.99|20904.46|20784.46|20903.91|20783.91|10
1631807360000|2021-09-16 15:49:20|20904.04|20784.04|20903.79|20783.79|20904.14|20784.14|20903.7|20783.7|10
1631807370000|2021-09-16 15:49:30|20903.89|20783.89|20905.21|20785.21|20905.21|20785.21|20903.65|20783.65|9
1631807380000|2021-09-16 15:49:40|20905.2|20785.2|20907.67|20787.67|20907.67|20787.67|20905.2|20785.2|10
1631807390000|2021-09-16 15:49:50|20907.52|20787.52|20910.61|20790.61|20910.61|20790.61|20907.44|20787.44|10
1631807400000|2021-09-16 15:50:00|20910.4|20790.4|20912.9|20792.9|20912.9|20792.9|20910.16|20790.16|9
1631807410000|2021-09-16 15:50:10|20913.12|20793.12|20914.54|20794.54|20914.72|20794.72|20912.92|20792.92|10
1631807420000|2021-09-16 15:50:20|20914.06|20794.06|20913.25|20793.25|20914.65|20794.65|20913.1|20793.1|10
1631807430000|2021-09-16 15:50:30|20913.12|20793.12|20913.12|20793.12|20913.67|20793.67|20913.12|20793.12|10
1631807440000|2021-09-16 15:50:40|20912.88|20792.88|20910.88|20790.88|20913.42|20793.42|20910.88|20790.88|10
1631807450000|2021-09-16 15:50:50|20910.89|20790.89|20913.25|20793.25|20913.25|20793.25|20909.96|20789.96|10
1631807460000|2021-09-16 15:51:00|20913.04|20793.04|20908.46|20788.46|20913.04|20793.04|20907.96|20787.96|10
1631807470000|2021-09-16 15:51:10|20907.18|20787.18|20905.28|20785.28|20907.3|20787.3|20905.28|20785.28|10
1631807480000|2021-09-16 15:51:20|20905.21|20785.21|20906.37|20786.37|20906.37|20786.37|20905.21|20785.21|10
1631807490000|2021-09-16 15:51:30|20905.67|20785.67|20906.66|20786.66|20906.66|20786.66|20905.36|20785.36|9
1631807500000|2021-09-16 15:51:40|20906.53|20786.53|20907.95|20787.95|20908.41|20788.41|20906.53|20786.53|10
1631807510000|2021-09-16 15:51:50|20907.48|20787.48|20906.71|20786.71|20907.48|20787.48|20906.08|20786.08|9
1631807520000|2021-09-16 15:52:00|20906.6|20786.6|20907.76|20787.76|20908.17|20788.17|20906.6|20786.6|9
1631807530000|2021-09-16 15:52:10|20907.75|20787.75|20907.77|20787.77|20907.98|20787.98|20907.32|20787.32|10
1631807540000|2021-09-16 15:52:20|20909.17|20789.17|20908.42|20788.42|20909.98|20789.98|20908.42|20788.42|10
1631807550000|2021-09-16 15:52:30|20908.05|20788.05|20907.9|20787.9|20908.43|20788.43|20907.66|20787.66|10
1631807560000|2021-09-16 15:52:40|20907.82|20787.82|20908.84|20788.84|20908.91|20788.91|20907.82|20787.82|10
1631807570000|2021-09-16 15:52:50|20908.94|20788.94|20910.62|20790.62|20910.62|20790.62|20908.84|20788.84|10
1631807580000|2021-09-16 15:53:00|20910.55|20790.55|20909.79|20789.79|20911.4|20791.4|20909.79|20789.79|9
1631807590000|2021-09-16 15:53:10|20910.24|20790.24|20910.39|20790.39|20910.78|20790.78|20910.24|20790.24|10
1631807600000|2021-09-16 15:53:20|20910.58|20790.58|20910.34|20790.34|20910.58|20790.58|20910.04|20790.04|10
1631807610000|2021-09-16 15:53:30|20911.69|20791.69|20917.32|20797.32|20917.32|20797.32|20911.69|20791.69|10
1631807620000|2021-09-16 15:53:40|20917.86|20797.86|20921.1|20801.1|20922.47|20802.47|20917.86|20797.86|10
1631807630000|2021-09-16 15:53:50|20920.75|20800.75|20918.44|20798.44|20921.28|20801.28|20918.44|20798.44|10
1631807640000|2021-09-16 15:54:00|20918.14|20798.14|20922.3|20802.3|20922.3|20802.3|20918.14|20798.14|9
1631807650000|2021-09-16 15:54:10|20922.65|20802.65|20923.54|20803.54|20923.55|20803.55|20922.45|20802.45|9
1631807660000|2021-09-16 15:54:20|20923.46|20803.46|20927.37|20807.37|20927.37|20807.37|20923.46|20803.46|9
1631807670000|2021-09-16 15:54:30|20927.4|20807.4|20924.36|20804.36|20927.95|20807.95|20924.32|20804.32|10
1631807680000|2021-09-16 15:54:40|20924.25|20804.25|20920.93|20800.93|20924.25|20804.25|20920.93|20800.93|9
1631807690000|2021-09-16 15:54:50|20920.84|20800.84|20920.73|20800.73|20920.84|20800.84|20920.1|20800.1|9
1631807700000|2021-09-16 15:55:00|20921.36|20801.36|20924.65|20804.65|20924.65|20804.65|20921.36|20801.36|10
1631807710000|2021-09-16 15:55:10|20926.29|20806.29|20925.46|20805.46|20926.63|20806.63|20924.54|20804.54|10
1631807720000|2021-09-16 15:55:20|20925.62|20805.62|20918.31|20798.31|20925.62|20805.62|20918.31|20798.31|10
1631807730000|2021-09-16 15:55:30|20918.39|20798.39|20915.2|20795.2|20918.4|20798.4|20915.2|20795.2|9
1631807740000|2021-09-16 15:55:40|20915.19|20795.19|20914.49|20794.49|20915.34|20795.34|20913.79|20793.79|10
1631807750000|2021-09-16 15:55:50|20914.09|20794.09|20912.39|20792.39|20914.46|20794.46|20912.1|20792.1|9
1631807760000|2021-09-16 15:56:00|20911.67|20791.67|20912.73|20792.73|20912.73|20792.73|20911.56|20791.56|10
1631807770000|2021-09-16 15:56:10|20913.1|20793.1|20912.64|20792.64|20913.91|20793.91|20912.64|20792.64|9
1631807780000|2021-09-16 15:56:20|20912.65|20792.65|20914.36|20794.36|20914.36|20794.36|20912.49|20792.49|10
1631807790000|2021-09-16 15:56:30|20913.62|20793.62|20913.08|20793.08|20913.72|20793.72|20913.08|20793.08|10
1631807800000|2021-09-16 15:56:40|20913.51|20793.51|20914.19|20794.19|20915.39|20795.39|20913.51|20793.51|10
1631807810000|2021-09-16 15:56:50|20914.32|20794.32|20908.86|20788.86|20914.46|20794.46|20908.86|20788.86|10
1631807820000|2021-09-16 15:57:00|20908.8|20788.8|20906.2|20786.2|20908.97|20788.97|20906.2|20786.2|10
1631807830000|2021-09-16 15:57:10|20906.06|20786.06|20901.84|20781.84|20906.06|20786.06|20901.84|20781.84|10
1631807840000|2021-09-16 15:57:20|20901.59|20781.59|20899.81|20779.81|20901.59|20781.59|20899.81|20779.81|10
1631807850000|2021-09-16 15:57:30|20900.34|20780.34|20901.64|20781.64|20901.64|20781.64|20900.34|20780.34|8
1631807860000|2021-09-16 15:57:40|20902.34|20782.34|20904.89|20784.89|20904.89|20784.89|20902.34|20782.34|10
1631807870000|2021-09-16 15:57:50|20906.02|20786.02|20909.18|20789.18|20909.18|20789.18|20905.62|20785.62|10
1631807880000|2021-09-16 15:58:00|20909.57|20789.57|20910.31|20790.31|20911.19|20791.19|20909.57|20789.57|10
1631807890000|2021-09-16 15:58:10|20910.05|20790.05|20907.42|20787.42|20910.05|20790.05|20907.21|20787.21|9
1631807900000|2021-09-16 15:58:20|20907.28|20787.28|20910.05|20790.05|20910.05|20790.05|20907.28|20787.28|10
1631807910000|2021-09-16 15:58:30|20910.47|20790.47|20912.55|20792.55|20912.66|20792.66|20910.47|20790.47|10
1631807920000|2021-09-16 15:58:40|20912.53|20792.53|20911.25|20791.25|20913.03|20793.03|20911.25|20791.25|10
1631807930000|2021-09-16 15:58:50|20911.21|20791.21|20912.07|20792.07|20912.43|20792.43|20911.12|20791.12|10
1631807940000|2021-09-16 15:59:00|20912.39|20792.39|20914.61|20794.61|20914.61|20794.61|20912.39|20792.39|10
1631807950000|2021-09-16 15:59:10|20914.62|20794.62|20918.47|20798.47|20918.47|20798.47|20914.62|20794.62|10
1631807960000|2021-09-16 15:59:20|20919.35|20799.35|20918.06|20798.06|20920.52|20800.52|20917.56|20797.56|10
1631807970000|2021-09-16 15:59:30|20918.67|20798.67|20916.88|20796.88|20918.67|20798.67|20916.21|20796.21|10
1631807980000|2021-09-16 15:59:40|20916.46|20796.46|20918.02|20798.02|20919.06|20799.06|20915.86|20795.86|10
1631807990000|2021-09-16 15:59:50|20917.33|20797.33|20916.44|20796.44|20917.97|20797.97|20915.55|20795.55|10
1631808000000|2021-09-16 16:00:00|20916.39|20796.39|20915.41|20795.41|20916.55|20796.55|20915.41|20795.41|10
1631808010000|2021-09-16 16:00:10|20913.76|20793.76|20905.37|20785.37|20914.52|20794.52|20905.37|20785.37|10
1631808020000|2021-09-16 16:00:20|20905.02|20785.02|20904.48|20784.48|20905.62|20785.62|20901.21|20781.21|10
1631808030000|2021-09-16 16:00:30|20906.68|20786.68|20911.31|20791.31|20911.31|20791.31|20906.68|20786.68|10
1631808040000|2021-09-16 16:00:40|20911.98|20791.98|20916.17|20796.17|20916.17|20796.17|20911.98|20791.98|10
1631808050000|2021-09-16 16:00:50|20916.37|20796.37|20918.84|20798.84|20918.84|20798.84|20916.37|20796.37|10
1631808060000|2021-09-16 16:01:00|20917.65|20797.65|20923.14|20803.14|20923.14|20803.14|20916.83|20796.83|9
1631808070000|2021-09-16 16:01:10|20922.91|20802.91|20927.19|20807.19|20927.19|20807.19|20922.91|20802.91|10
1631808080000|2021-09-16 16:01:20|20926.8|20806.8|20929.4|20809.4|20929.4|20809.4|20926.8|20806.8|10
1631808090000|2021-09-16 16:01:30|20929.39|20809.39|20929.28|20809.28|20929.93|20809.93|20929.12|20809.12|10
1631808100000|2021-09-16 16:01:40|20928.88|20808.88|20928.24|20808.24|20928.88|20808.88|20928.24|20808.24|10
1631808110000|2021-09-16 16:01:50|20927.99|20807.99|20926.1|20806.1|20927.99|20807.99|20926.1|20806.1|10
1631808120000|2021-09-16 16:02:00|20925.52|20805.52|20928.39|20808.39|20928.89|20808.89|20925.19|20805.19|10
1631808130000|2021-09-16 16:02:10|20928.61|20808.61|20928.27|20808.27|20930.11|20810.11|20928.27|20808.27|10
1631808140000|2021-09-16 16:02:20|20928.12|20808.12|20927.52|20807.52|20928.41|20808.41|20926.9|20806.9|10
1631808150000|2021-09-16 16:02:30|20927.7|20807.7|20930.82|20810.82|20931.2|20811.2|20927.43|20807.43|10
1631808160000|2021-09-16 16:02:40|20931.78|20811.78|20933.92|20813.92|20934.02|20814.02|20931.78|20811.78|10
1631808170000|2021-09-16 16:02:50|20934.35|20814.35|20935.29|20815.29|20935.29|20815.29|20934.13|20814.13|10
1631808180000|2021-09-16 16:03:00|20935.82|20815.82|20940.73|20820.73|20941.06|20821.06|20935.82|20815.82|10
1631808190000|2021-09-16 16:03:10|20940.82|20820.82|20947.51|20827.51|20947.55|20827.55|20940.73|20820.73|10
1631808200000|2021-09-16 16:03:20|20948.25|20828.25|20955.97|20835.97|20955.97|20835.97|20948.18|20828.18|10
1631808210000|2021-09-16 16:03:30|20955.86|20835.86|20957.13|20837.13|20957.36|20837.36|20955.86|20835.86|10
1631808220000|2021-09-16 16:03:40|20955.84|20835.84|20961.2|20841.2|20961.2|20841.2|20955.84|20835.84|10
1631808230000|2021-09-16 16:03:50|20961.1|20841.1|20968.26|20848.26|20968.26|20848.26|20961.1|20841.1|10
1631808240000|2021-09-16 16:04:00|20968.21|20848.21|20968.15|20848.15|20971.81|20851.81|20968.11|20848.11|10
1631808250000|2021-09-16 16:04:10|20966.65|20846.65|20962.71|20842.71|20966.65|20846.65|20962.29|20842.29|10
1631808260000|2021-09-16 16:04:20|20962.19|20842.19|20956.12|20836.12|20962.19|20842.19|20956.12|20836.12|10
1631808270000|2021-09-16 16:04:30|20955.26|20835.26|20952.54|20832.54|20956.18|20836.18|20952.38|20832.38|10
1631808280000|2021-09-16 16:04:40|20951.74|20831.74|20949.92|20829.92|20951.74|20831.74|20949.67|20829.67|10
1631808290000|2021-09-16 16:04:50|20949.55|20829.55|20945.65|20825.65|20950.05|20830.05|20945.65|20825.65|10
1631808300000|2021-09-16 16:05:00|20945.62|20825.62|20945.45|20825.45|20945.95|20825.95|20945.45|20825.45|8
1631808310000|2021-09-16 16:05:10|20945.42|20825.42|20943.77|20823.77|20946.09|20826.09|20943.77|20823.77|9
1631808320000|2021-09-16 16:05:20|20943.41|20823.41|20942.64|20822.64|20944.48|20824.48|20942.63|20822.63|10
1631808330000|2021-09-16 16:05:30|20942.5|20822.5|20944.79|20824.79|20944.79|20824.79|20941.93|20821.93|10
1631808340000|2021-09-16 16:05:40|20944.5|20824.5|20943.8|20823.8|20945.34|20825.34|20943.8|20823.8|10
1631808350000|2021-09-16 16:05:50|20943.94|20823.94|20950.13|20830.13|20950.13|20830.13|20943.94|20823.94|10
1631808360000|2021-09-16 16:06:00|20950.74|20830.74|20952.38|20832.38|20952.38|20832.38|20950.01|20830.01|10
1631808370000|2021-09-16 16:06:10|20952.29|20832.29|20952.72|20832.72|20953.26|20833.26|20952|20832|10
1631808380000|2021-09-16 16:06:20|20953.24|20833.24|20953.21|20833.21|20954.36|20834.36|20953.21|20833.21|10
1631808390000|2021-09-16 16:06:30|20953.08|20833.08|20953.67|20833.67|20954.91|20834.91|20953|20833|10
1631808400000|2021-09-16 16:06:40|20953.2|20833.2|20953.05|20833.05|20954.62|20834.62|20953.05|20833.05|10
1631808410000|2021-09-16 16:06:50|20953.04|20833.04|20952.01|20832.01|20953.15|20833.15|20952.01|20832.01|9
1631808420000|2021-09-16 16:07:00|20952.34|20832.34|20952.77|20832.77|20953.69|20833.69|20951.4|20831.4|10
1631808430000|2021-09-16 16:07:10|20953.5|20833.5|20953.22|20833.22|20954.18|20834.18|20953.08|20833.08|10
1631808440000|2021-09-16 16:07:20|20952.99|20832.99|20957.45|20837.45|20957.61|20837.61|20952.99|20832.99|10
1631808450000|2021-09-16 16:07:30|20957.35|20837.35|20955.72|20835.72|20957.35|20837.35|20955.5|20835.5|10
1631808460000|2021-09-16 16:07:40|20955.67|20835.67|20954.49|20834.49|20955.67|20835.67|20953.5|20833.5|10
1631808470000|2021-09-16 16:07:50|20955.09|20835.09|20955.79|20835.79|20956.27|20836.27|20954.78|20834.78|10
1631808480000|2021-09-16 16:08:00|20956.02|20836.02|20958.46|20838.46|20959.61|20839.61|20956.02|20836.02|10
1631808490000|2021-09-16 16:08:10|20958.77|20838.77|20960.68|20840.68|20960.68|20840.68|20958.77|20838.77|10
1631808500000|2021-09-16 16:08:20|20960.8|20840.8|20962.15|20842.15|20962.44|20842.44|20960.8|20840.8|10
1631808510000|2021-09-16 16:08:30|20961.24|20841.24|20960.74|20840.74|20962.08|20842.08|20960.17|20840.17|10
1631808520000|2021-09-16 16:08:40|20960.66|20840.66|20956.48|20836.48|20960.66|20840.66|20956.48|20836.48|10
1631808530000|2021-09-16 16:08:50|20956.22|20836.22|20953.1|20833.1|20956.22|20836.22|20953.1|20833.1|10
1631808540000|2021-09-16 16:09:00|20953.05|20833.05|20951.69|20831.69|20953.35|20833.35|20951.4|20831.4|10
1631808550000|2021-09-16 16:09:10|20952.65|20832.65|20950.31|20830.31|20952.88|20832.88|20950.31|20830.31|10
1631808560000|2021-09-16 16:09:20|20950.36|20830.36|20947.51|20827.51|20950.36|20830.36|20947.51|20827.51|10
1631808570000|2021-09-16 16:09:30|20947.31|20827.31|20949.03|20829.03|20949.03|20829.03|20947.31|20827.31|10
1631808580000|2021-09-16 16:09:40|20949.53|20829.53|20949.18|20829.18|20949.53|20829.53|20948.92|20828.92|9
1631808590000|2021-09-16 16:09:50|20949.22|20829.22|20951.94|20831.94|20952.1|20832.1|20949.22|20829.22|10
1631808600000|2021-09-16 16:10:00|20952.02|20832.02|20952.82|20832.82|20952.82|20832.82|20951.31|20831.31|10
1631808610000|2021-09-16 16:10:10|20953.43|20833.43|20953.36|20833.36|20953.67|20833.67|20952.58|20832.58|10
1631808620000|2021-09-16 16:10:20|20953.32|20833.32|20951.38|20831.38|20953.32|20833.32|20951.38|20831.38|10
1631808630000|2021-09-16 16:10:30|20951.12|20831.12|20950.17|20830.17|20951.12|20831.12|20949.74|20829.74|10
1631808640000|2021-09-16 16:10:40|20950.11|20830.11|20950.71|20830.71|20950.79|20830.79|20949.65|20829.65|10
1631808650000|2021-09-16 16:10:50|20951|20831|20952.04|20832.04|20952.19|20832.19|20951|20831|10
1631808660000|2021-09-16 16:11:00|20952.95|20832.95|20953.01|20833.01|20954.55|20834.55|20952.95|20832.95|9
1631808670000|2021-09-16 16:11:10|20952.4|20832.4|20951.64|20831.64|20952.4|20832.4|20951.64|20831.64|9
1631808680000|2021-09-16 16:11:20|20951.3|20831.3|20949.69|20829.69|20951.3|20831.3|20949.69|20829.69|10
1631808690000|2021-09-16 16:11:30|20950.36|20830.36|20951.63|20831.63|20951.68|20831.68|20949.81|20829.81|10
1631808700000|2021-09-16 16:11:40|20951.56|20831.56|20952.54|20832.54|20952.54|20832.54|20951.22|20831.22|10
1631808710000|2021-09-16 16:11:50|20952.49|20832.49|20952.76|20832.76|20953.12|20833.12|20951.57|20831.57|10
1631808720000|2021-09-16 16:12:00|20952.35|20832.35|20951.87|20831.87|20953.47|20833.47|20951.87|20831.87|10
1631808730000|2021-09-16 16:12:10|20951.08|20831.08|20947.8|20827.8|20951.08|20831.08|20947.8|20827.8|10
1631808740000|2021-09-16 16:12:20|20947.65|20827.65|20946.08|20826.08|20947.65|20827.65|20945.98|20825.98|9
1631808750000|2021-09-16 16:12:30|20945.68|20825.68|20945.36|20825.36|20945.81|20825.81|20945.36|20825.36|9
1631808760000|2021-09-16 16:12:40|20945.57|20825.57|20945.64|20825.64|20945.64|20825.64|20943.88|20823.88|10
1631808770000|2021-09-16 16:12:50|20946.04|20826.04|20945.63|20825.63|20946.32|20826.32|20945.05|20825.05|9
1631808780000|2021-09-16 16:13:00|20945.42|20825.42|20945.29|20825.29|20945.42|20825.42|20944.26|20824.26|10
1631808790000|2021-09-16 16:13:10|20945.96|20825.96|20945.61|20825.61|20945.96|20825.96|20945.48|20825.48|10
1631808800000|2021-09-16 16:13:20|20945.62|20825.62|20946.91|20826.91|20947.18|20827.18|20945.62|20825.62|10
1631808810000|2021-09-16 16:13:30|20946.78|20826.78|20946.54|20826.54|20946.78|20826.78|20946.11|20826.11|8
1631808820000|2021-09-16 16:13:40|20945.53|20825.53|20942.63|20822.63|20945.53|20825.53|20942.63|20822.63|10
1631808830000|2021-09-16 16:13:50|20941.65|20821.65|20941.92|20821.92|20942.32|20822.32|20940.97|20820.97|10
1631808840000|2021-09-16 16:14:00|20942.8|20822.8|20943.23|20823.23|20943.44|20823.44|20942.03|20822.03|8
1631808850000|2021-09-16 16:14:10|20943.25|20823.25|20941.88|20821.88|20943.44|20823.44|20941.88|20821.88|9
1631808860000|2021-09-16 16:14:20|20944.75|20824.75|20945.02|20825.02|20945.12|20825.12|20944.72|20824.72|9
1631808870000|2021-09-16 16:14:30|20945.14|20825.14|20947.06|20827.06|20947.11|20827.11|20945.11|20825.11|10
1631808880000|2021-09-16 16:14:40|20947.95|20827.95|20949.52|20829.52|20949.52|20829.52|20947.95|20827.95|8
1631808890000|2021-09-16 16:14:50|20949.98|20829.98|20949.89|20829.89|20950.08|20830.08|20949.48|20829.48|10
1631808900000|2021-09-16 16:15:00|20950.39|20830.39|20951.23|20831.23|20951.5|20831.5|20950.12|20830.12|10
1631808910000|2021-09-16 16:15:10|20951.21|20831.21|20949.11|20829.11|20951.21|20831.21|20949.11|20829.11|10
1631808920000|2021-09-16 16:15:20|20949.05|20829.05|20948.6|20828.6|20949.05|20829.05|20948.17|20828.17|10
1631808930000|2021-09-16 16:15:30|20948.9|20828.9|20945.39|20825.39|20948.9|20828.9|20945.39|20825.39|10
1631808940000|2021-09-16 16:15:40|20944.96|20824.96|20942.82|20822.82|20944.96|20824.96|20942.71|20822.71|10
1631808950000|2021-09-16 16:15:50|20942.72|20822.72|20940.25|20820.25|20942.92|20822.92|20940.25|20820.25|10
1631808960000|2021-09-16 16:16:00|20939.66|20819.66|20938.86|20818.86|20939.66|20819.66|20938.86|20818.86|10
1631808970000|2021-09-16 16:16:10|20938.73|20818.73|20935.31|20815.31|20938.88|20818.88|20935.31|20815.31|10
1631808980000|2021-09-16 16:16:20|20935.12|20815.12|20933.75|20813.75|20935.12|20815.12|20933.75|20813.75|10
1631808990000|2021-09-16 16:16:30|20933.62|20813.62|20929.65|20809.65|20933.62|20813.62|20929.65|20809.65|10
1631809000000|2021-09-16 16:16:40|20928.55|20808.55|20928.93|20808.93|20928.96|20808.96|20928.55|20808.55|9
1631809010000|2021-09-16 16:16:50|20929.12|20809.12|20931.04|20811.04|20931.11|20811.11|20929.12|20809.12|10
1631809020000|2021-09-16 16:17:00|20931.34|20811.34|20931.66|20811.66|20932.06|20812.06|20931.22|20811.22|10
1631809030000|2021-09-16 16:17:10|20930.29|20810.29|20927.09|20807.09|20930.73|20810.73|20927.09|20807.09|10
1631809040000|2021-09-16 16:17:20|20927.05|20807.05|20924.45|20804.45|20927.05|20807.05|20924.45|20804.45|9
1631809050000|2021-09-16 16:17:30|20924.62|20804.62|20923.44|20803.44|20925|20805|20923.44|20803.44|10
1631809060000|2021-09-16 16:17:40|20923.39|20803.39|20924.37|20804.37|20924.47|20804.47|20923.39|20803.39|10
1631809070000|2021-09-16 16:17:50|20924.17|20804.17|20922.8|20802.8|20924.17|20804.17|20922.8|20802.8|10
1631809080000|2021-09-16 16:18:00|20922.98|20802.98|20925.11|20805.11|20925.64|20805.64|20922.98|20802.98|10
1631809090000|2021-09-16 16:18:10|20925.12|20805.12|20926.94|20806.94|20926.94|20806.94|20925.12|20805.12|10
1631809100000|2021-09-16 16:18:20|20926.92|20806.92|20926.74|20806.74|20926.92|20806.92|20926.15|20806.15|8
1631809110000|2021-09-16 16:18:30|20926.81|20806.81|20927.28|20807.28|20927.33|20807.33|20926.62|20806.62|7
1631809120000|2021-09-16 16:18:40|20927.07|20807.07|20927.55|20807.55|20927.55|20807.55|20927.07|20807.07|9
1631809130000|2021-09-16 16:18:50|20927.67|20807.67|20926.15|20806.15|20927.67|20807.67|20926.03|20806.03|9
1631809140000|2021-09-16 16:19:00|20925.95|20805.95|20928.13|20808.13|20928.13|20808.13|20925.95|20805.95|9
1631809150000|2021-09-16 16:19:10|20928.33|20808.33|20931.72|20811.72|20931.72|20811.72|20928.22|20808.22|9
1631809160000|2021-09-16 16:19:20|20931.5|20811.5|20927.51|20807.51|20931.69|20811.69|20927.51|20807.51|10
1631809170000|2021-09-16 16:19:30|20928.36|20808.36|20926.84|20806.84|20928.36|20808.36|20926.84|20806.84|10
1631809180000|2021-09-16 16:19:40|20926.75|20806.75|20922.68|20802.68|20926.75|20806.75|20922.43|20802.43|10
1631809190000|2021-09-16 16:19:50|20922.64|20802.64|20921.74|20801.74|20923.22|20803.22|20921.74|20801.74|10
1631809200000|2021-09-16 16:20:00|20921.55|20801.55|20923.1|20803.1|20923.45|20803.45|20921.55|20801.55|9
1631809210000|2021-09-16 16:20:10|20923.13|20803.13|20926.5|20806.5|20926.5|20806.5|20923.08|20803.08|10
1631809220000|2021-09-16 16:20:20|20927.2|20807.2|20932.71|20812.71|20932.71|20812.71|20926.92|20806.92|10
1631809230000|2021-09-16 16:20:30|20934.57|20814.57|20935.7|20815.7|20935.87|20815.87|20934.57|20814.57|10
1631809240000|2021-09-16 16:20:40|20935.62|20815.62|20939.8|20819.8|20940.79|20820.79|20935.62|20815.62|10
1631809250000|2021-09-16 16:20:50|20939.88|20819.88|20943.4|20823.4|20943.4|20823.4|20939.88|20819.88|10
1631809260000|2021-09-16 16:21:00|20943.99|20823.99|20945.29|20825.29|20946.34|20826.34|20943.8|20823.8|10
1631809270000|2021-09-16 16:21:10|20946.82|20826.82|20946.77|20826.77|20947.52|20827.52|20946.74|20826.74|10
1631809280000|2021-09-16 16:21:20|20945.32|20825.32|20945.69|20825.69|20945.69|20825.69|20943.67|20823.67|10
1631809290000|2021-09-16 16:21:30|20945.65|20825.65|20945.13|20825.13|20945.79|20825.79|20944.83|20824.83|10
1631809300000|2021-09-16 16:21:40|20945.19|20825.19|20935.3|20815.3|20945.23|20825.23|20935.3|20815.3|10
1631809310000|2021-09-16 16:21:50|20934.97|20814.97|20933.03|20813.03|20935.08|20815.08|20932.91|20812.91|10
1631809320000|2021-09-16 16:22:00|20932.36|20812.36|20928.94|20808.94|20932.55|20812.55|20928.94|20808.94|10
1631809330000|2021-09-16 16:22:10|20928.77|20808.77|20928.65|20808.65|20928.87|20808.87|20928.65|20808.65|7
1631809340000|2021-09-16 16:22:20|20928.1|20808.1|20928.28|20808.28|20929.12|20809.12|20928.1|20808.1|10
1631809350000|2021-09-16 16:22:30|20928.58|20808.58|20926.87|20806.87|20928.58|20808.58|20926.82|20806.82|10
1631809360000|2021-09-16 16:22:40|20926.99|20806.99|20926.28|20806.28|20926.99|20806.99|20925.36|20805.36|9
1631809370000|2021-09-16 16:22:50|20925.88|20805.88|20926.56|20806.56|20926.75|20806.75|20925.88|20805.88|9
1631809380000|2021-09-16 16:23:00|20927.47|20807.47|20928.8|20808.8|20930.11|20810.11|20927.41|20807.41|10
1631809390000|2021-09-16 16:23:10|20928.91|20808.91|20928.8|20808.8|20928.97|20808.97|20927.81|20807.81|10
1631809400000|2021-09-16 16:23:20|20929|20809|20928.87|20808.87|20929|20809|20928.15|20808.15|10
1631809410000|2021-09-16 16:23:30|20928.99|20808.99|20932.32|20812.32|20932.32|20812.32|20928.78|20808.78|10
1631809420000|2021-09-16 16:23:40|20933.15|20813.15|20934.41|20814.41|20934.41|20814.41|20933.09|20813.09|10
1631809430000|2021-09-16 16:23:50|20934.8|20814.8|20932.58|20812.58|20934.8|20814.8|20931.83|20811.83|10
1631809440000|2021-09-16 16:24:00|20932.18|20812.18|20932.33|20812.33|20932.33|20812.33|20931.73|20811.73|10
1631809450000|2021-09-16 16:24:10|20932.71|20812.71|20930.64|20810.64|20932.71|20812.71|20930.64|20810.64|10
1631809460000|2021-09-16 16:24:20|20930.15|20810.15|20928.77|20808.77|20930.15|20810.15|20928.26|20808.26|9
1631809470000|2021-09-16 16:24:30|20928.15|20808.15|20929.59|20809.59|20929.59|20809.59|20927.7|20807.7|10
1631809480000|2021-09-16 16:24:40|20929.34|20809.34|20931.43|20811.43|20931.97|20811.97|20929.34|20809.34|9
1631809490000|2021-09-16 16:24:50|20931.81|20811.81|20929.16|20809.16|20931.81|20811.81|20929.16|20809.16|10
1631809500000|2021-09-16 16:25:00|20929.19|20809.19|20928.91|20808.91|20929.97|20809.97|20928.91|20808.91|10
1631809510000|2021-09-16 16:25:10|20928.36|20808.36|20929|20809|20929|20809|20928.09|20808.09|10
1631809520000|2021-09-16 16:25:20|20928.83|20808.83|20929.12|20809.12|20930.36|20810.36|20928.83|20808.83|10
1631809530000|2021-09-16 16:25:30|20929.37|20809.37|20931.93|20811.93|20931.93|20811.93|20929.37|20809.37|10
1631809540000|2021-09-16 16:25:40|20931.65|20811.65|20932.19|20812.19|20932.19|20812.19|20931.48|20811.48|9
1631809550000|2021-09-16 16:25:50|20932.11|20812.11|20931.28|20811.28|20932.88|20812.88|20931.28|20811.28|9
1631809560000|2021-09-16 16:26:00|20930.79|20810.79|20927.96|20807.96|20930.79|20810.79|20927.96|20807.96|10
1631809570000|2021-09-16 16:26:10|20927.54|20807.54|20926.31|20806.31|20927.54|20807.54|20925.15|20805.15|10
1631809580000|2021-09-16 16:26:20|20925.95|20805.95|20923.23|20803.23|20925.95|20805.95|20923.23|20803.23|10
1631809590000|2021-09-16 16:26:30|20923.39|20803.39|20922.75|20802.75|20923.39|20803.39|20922.04|20802.04|8
1631809600000|2021-09-16 16:26:40|20922.51|20802.51|20920.34|20800.34|20922.71|20802.71|20920.34|20800.34|10
1631809610000|2021-09-16 16:26:50|20920.14|20800.14|20918.41|20798.41|20920.21|20800.21|20917.96|20797.96|9
1631809620000|2021-09-16 16:27:00|20917.72|20797.72|20916.71|20796.71|20917.94|20797.94|20916.6|20796.6|10
1631809630000|2021-09-16 16:27:10|20914.36|20794.36|20911.26|20791.26|20914.36|20794.36|20911.26|20791.26|10
1631809640000|2021-09-16 16:27:20|20910.83|20790.83|20909.46|20789.46|20910.83|20790.83|20909.02|20789.02|10
1631809650000|2021-09-16 16:27:30|20909.38|20789.38|20910.72|20790.72|20911.5|20791.5|20909.38|20789.38|10
1631809660000|2021-09-16 16:27:40|20910.31|20790.31|20908.48|20788.48|20910.31|20790.31|20907.81|20787.81|10
1631809670000|2021-09-16 16:27:50|20908.31|20788.31|20904.98|20784.98|20908.31|20788.31|20904.98|20784.98|10
1631809680000|2021-09-16 16:28:00|20904.87|20784.87|20904.48|20784.48|20904.87|20784.87|20903.65|20783.65|9
1631809690000|2021-09-16 16:28:10|20904.46|20784.46|20903.44|20783.44|20904.46|20784.46|20902.71|20782.71|10
1631809700000|2021-09-16 16:28:20|20903.65|20783.65|20902.88|20782.88|20903.65|20783.65|20902.88|20782.88|10
1631809710000|2021-09-16 16:28:30|20902.93|20782.93|20903.1|20783.1|20903.95|20783.95|20902.67|20782.67|10
1631809720000|2021-09-16 16:28:40|20903.18|20783.18|20902.91|20782.91|20903.85|20783.85|20902.67|20782.67|9
1631809730000|2021-09-16 16:28:50|20902.88|20782.88|20901.23|20781.23|20902.92|20782.92|20901.23|20781.23|10
1631809740000|2021-09-16 16:29:00|20900.98|20780.98|20901.56|20781.56|20901.56|20781.56|20900.32|20780.32|10
1631809750000|2021-09-16 16:29:10|20901.44|20781.44|20905.1|20785.1|20905.1|20785.1|20901.21|20781.21|10
1631809760000|2021-09-16 16:29:20|20905.06|20785.06|20902.59|20782.59|20905.06|20785.06|20902.52|20782.52|10
1631809770000|2021-09-16 16:29:30|20902.07|20782.07|20900.14|20780.14|20902.07|20782.07|20900.14|20780.14|10
1631809780000|2021-09-16 16:29:40|20900.16|20780.16|20896.68|20776.68|20900.16|20780.16|20896.68|20776.68|10
1631809790000|2021-09-16 16:29:50|20893.96|20773.96|20894.28|20774.28|20894.28|20774.28|20892.6|20772.6|9
1631809800000|2021-09-16 16:30:00|20894.15|20774.15|20894.82|20774.82|20895.15|20775.15|20894.15|20774.15|10
1631809810000|2021-09-16 16:30:10|20894.97|20774.97|20895.28|20775.28|20895.51|20775.51|20894.61|20774.61|10
1631809820000|2021-09-16 16:30:20|20898.2|20778.2|20902.81|20782.81|20902.81|20782.81|20898.2|20778.2|10
1631809830000|2021-09-16 16:30:30|20902.72|20782.72|20906.5|20786.5|20906.5|20786.5|20902.72|20782.72|10
1631809840000|2021-09-16 16:30:40|20906.64|20786.64|20907.18|20787.18|20907.18|20787.18|20906.33|20786.33|10
1631809850000|2021-09-16 16:30:50|20907.49|20787.49|20911.46|20791.46|20911.46|20791.46|20907.49|20787.49|10
1631809860000|2021-09-16 16:31:00|20911.84|20791.84|20912.81|20792.81|20912.81|20792.81|20911.43|20791.43|10
1631809870000|2021-09-16 16:31:10|20912.82|20792.82|20913.1|20793.1|20913.71|20793.71|20912.21|20792.21|10
1631809880000|2021-09-16 16:31:20|20912.81|20792.81|20910.18|20790.18|20912.81|20792.81|20910.01|20790.01|10
1631809890000|2021-09-16 16:31:30|20910.95|20790.95|20912.41|20792.41|20912.84|20792.84|20910.95|20790.95|10
1631809900000|2021-09-16 16:31:40|20912.26|20792.26|20910.59|20790.59|20912.45|20792.45|20910.59|20790.59|9
1631809910000|2021-09-16 16:31:50|20909.38|20789.38|20910.04|20790.04|20910.04|20790.04|20908.76|20788.76|10
1631809920000|2021-09-16 16:32:00|20910.1|20790.1|20909.8|20789.8|20910.77|20790.77|20909.8|20789.8|10
1631809930000|2021-09-16 16:32:10|20910.18|20790.18|20911.34|20791.34|20911.74|20791.74|20910.18|20790.18|10
1631809940000|2021-09-16 16:32:20|20911.42|20791.42|20911.3|20791.3|20911.42|20791.42|20910.33|20790.33|10
1631809950000|2021-09-16 16:32:30|20911.33|20791.33|20913.58|20793.58|20913.58|20793.58|20911.33|20791.33|10
1631809960000|2021-09-16 16:32:40|20913.64|20793.64|20914.6|20794.6|20914.78|20794.78|20913.64|20793.64|8
1631809970000|2021-09-16 16:32:50|20914.28|20794.28|20916.72|20796.72|20916.72|20796.72|20913.11|20793.11|9
1631809980000|2021-09-16 16:33:00|20918.86|20798.86|20922.53|20802.53|20922.53|20802.53|20918.86|20798.86|9
1631809990000|2021-09-16 16:33:10|20922.64|20802.64|20925.84|20805.84|20925.84|20805.84|20922.12|20802.12|10
1631810000000|2021-09-16 16:33:20|20925.59|20805.59|20927.36|20807.36|20927.55|20807.55|20925.21|20805.21|10
1631810010000|2021-09-16 16:33:30|20927.95|20807.95|20928.42|20808.42|20928.47|20808.47|20926.65|20806.65|10
1631810020000|2021-09-16 16:33:40|20928.6|20808.6|20930.05|20810.05|20930.23|20810.23|20928.21|20808.21|10
1631810030000|2021-09-16 16:33:50|20929.99|20809.99|20930.71|20810.71|20931.05|20811.05|20929.98|20809.98|9
1631810040000|2021-09-16 16:34:00|20930.33|20810.33|20929.4|20809.4|20930.33|20810.33|20929.17|20809.17|9
1631810050000|2021-09-16 16:34:10|20929.63|20809.63|20929.46|20809.46|20929.67|20809.67|20928.93|20808.93|10
1631810060000|2021-09-16 16:34:20|20929.4|20809.4|20929.92|20809.92|20929.92|20809.92|20928.8|20808.8|9
1631810070000|2021-09-16 16:34:30|20930.06|20810.06|20929.95|20809.95|20930.46|20810.46|20929.89|20809.89|10
1631810080000|2021-09-16 16:34:40|20929.85|20809.85|20930.33|20810.33|20931.59|20811.59|20929.67|20809.67|10
1631810090000|2021-09-16 16:34:50|20931.62|20811.62|20930.97|20810.97|20931.62|20811.62|20930.87|20810.87|10
1631810100000|2021-09-16 16:35:00|20931.5|20811.5|20935.51|20815.51|20935.51|20815.51|20931.5|20811.5|9
1631810110000|2021-09-16 16:35:10|20936.75|20816.75|20937.47|20817.47|20937.67|20817.67|20936.75|20816.75|9
1631810120000|2021-09-16 16:35:20|20937.54|20817.54|20936.41|20816.41|20937.85|20817.85|20936.41|20816.41|10
1631810130000|2021-09-16 16:35:30|20936.01|20816.01|20933.56|20813.56|20936.01|20816.01|20933.48|20813.48|10
1631810140000|2021-09-16 16:35:40|20932.98|20812.98|20933.58|20813.58|20933.58|20813.58|20932.53|20812.53|10
1631810150000|2021-09-16 16:35:50|20934.91|20814.91|20932.95|20812.95|20935.14|20815.14|20932.74|20812.74|10
1631810160000|2021-09-16 16:36:00|20933.04|20813.04|20932.13|20812.13|20933.28|20813.28|20931.9|20811.9|10
1631810170000|2021-09-16 16:36:10|20931.63|20811.63|20931.9|20811.9|20932.36|20812.36|20931.1|20811.1|10
1631810180000|2021-09-16 16:36:20|20931.13|20811.13|20932.06|20812.06|20932.06|20812.06|20930.98|20810.98|9
1631810190000|2021-09-16 16:36:30|20933.27|20813.27|20930.02|20810.02|20933.27|20813.27|20930.02|20810.02|10
1631810200000|2021-09-16 16:36:40|20930.54|20810.54|20931.58|20811.58|20931.58|20811.58|20930.17|20810.17|10
1631810210000|2021-09-16 16:36:50|20930.8|20810.8|20929.22|20809.22|20930.9|20810.9|20929.22|20809.22|10
1631810220000|2021-09-16 16:37:00|20928.89|20808.89|20927.35|20807.35|20928.89|20808.89|20927.13|20807.13|9
1631810230000|2021-09-16 16:37:10|20927.13|20807.13|20925.89|20805.89|20927.29|20807.29|20925.89|20805.89|8
1631810240000|2021-09-16 16:37:20|20925.59|20805.59|20922.54|20802.54|20925.59|20805.59|20922.44|20802.44|10
1631810250000|2021-09-16 16:37:30|20921.61|20801.61|20921.5|20801.5|20921.87|20801.87|20921.22|20801.22|10
1631810260000|2021-09-16 16:37:40|20921.75|20801.75|20922.21|20802.21|20922.84|20802.84|20921.75|20801.75|9
1631810270000|2021-09-16 16:37:50|20921.78|20801.78|20920.56|20800.56|20922.14|20802.14|20920.56|20800.56|10
1631810280000|2021-09-16 16:38:00|20920.37|20800.37|20921.84|20801.84|20921.84|20801.84|20920.25|20800.25|10
1631810290000|2021-09-16 16:38:10|20922.12|20802.12|20922.27|20802.27|20922.44|20802.44|20920.92|20800.92|8
1631810300000|2021-09-16 16:38:20|20921.48|20801.48|20919.4|20799.4|20921.54|20801.54|20919.4|20799.4|10
1631810310000|2021-09-16 16:38:30|20918.61|20798.61|20917.1|20797.1|20919.24|20799.24|20917|20797|8
1631810320000|2021-09-16 16:38:40|20915.84|20795.84|20913.9|20793.9|20915.84|20795.84|20913.9|20793.9|10
1631810330000|2021-09-16 16:38:50|20913.91|20793.91|20913.72|20793.72|20914.07|20794.07|20913.51|20793.51|10
1631810340000|2021-09-16 16:39:00|20913.51|20793.51|20912.93|20792.93|20913.78|20793.78|20912.93|20792.93|10
1631810350000|2021-09-16 16:39:10|20912.34|20792.34|20909.03|20789.03|20912.34|20792.34|20909.03|20789.03|10
1631810360000|2021-09-16 16:39:20|20908.95|20788.95|20907.66|20787.66|20909.04|20789.04|20907.66|20787.66|10
1631810370000|2021-09-16 16:39:30|20906.5|20786.5|20905.2|20785.2|20906.5|20786.5|20905.2|20785.2|10
1631810380000|2021-09-16 16:39:40|20903.63|20783.63|20896.13|20776.13|20903.63|20783.63|20895.84|20775.84|10
1631810390000|2021-09-16 16:39:50|20896.01|20776.01|20896.23|20776.23|20897.05|20777.05|20895.92|20775.92|10
1631810400000|2021-09-16 16:40:00|20897.4|20777.4|20900.57|20780.57|20900.57|20780.57|20895.84|20775.84|10
1631810410000|2021-09-16 16:40:10|20901.22|20781.22|20904.2|20784.2|20904.2|20784.2|20901.22|20781.22|10
1631810420000|2021-09-16 16:40:20|20907.26|20787.26|20914.92|20794.92|20914.92|20794.92|20907.26|20787.26|10
1631810430000|2021-09-16 16:40:30|20916.48|20796.48|20919.35|20799.35|20919.64|20799.64|20916.48|20796.48|10
1631810440000|2021-09-16 16:40:40|20919.26|20799.26|20919.14|20799.14|20919.78|20799.78|20919.13|20799.13|10
1631810450000|2021-09-16 16:40:50|20919.48|20799.48|20920.84|20800.84|20921.04|20801.04|20918.51|20798.51|10
1631810460000|2021-09-16 16:41:00|20920.26|20800.26|20920.11|20800.11|20920.48|20800.48|20919.46|20799.46|10
1631810470000|2021-09-16 16:41:10|20919.86|20799.86|20919.39|20799.39|20919.86|20799.86|20917.82|20797.82|10
1631810480000|2021-09-16 16:41:20|20918.52|20798.52|20916.82|20796.82|20918.52|20798.52|20916.82|20796.82|9
1631810490000|2021-09-16 16:41:30|20916.9|20796.9|20915.14|20795.14|20917.05|20797.05|20915.14|20795.14|10
1631810500000|2021-09-16 16:41:40|20914.53|20794.53|20910.29|20790.29|20914.53|20794.53|20910.07|20790.07|10
1631810510000|2021-09-16 16:41:50|20910.37|20790.37|20909.17|20789.17|20910.45|20790.45|20909.17|20789.17|10
1631810520000|2021-09-16 16:42:00|20909.28|20789.28|20910.06|20790.06|20910.24|20790.24|20909.1|20789.1|10
1631810530000|2021-09-16 16:42:10|20910.46|20790.46|20910.08|20790.08|20911.56|20791.56|20910.01|20790.01|10
1631810540000|2021-09-16 16:42:20|20909.33|20789.33|20909.29|20789.29|20910.1|20790.1|20909.29|20789.29|9
1631810550000|2021-09-16 16:42:30|20909.2|20789.2|20908.19|20788.19|20909.45|20789.45|20908.19|20788.19|9
1631810560000|2021-09-16 16:42:40|20908.22|20788.22|20910.59|20790.59|20910.7|20790.7|20908.22|20788.22|9
1631810570000|2021-09-16 16:42:50|20910.41|20790.41|20913.5|20793.5|20913.5|20793.5|20910.41|20790.41|9
1631810580000|2021-09-16 16:43:00|20913.9|20793.9|20914.56|20794.56|20914.7|20794.7|20913.9|20793.9|10
1631810590000|2021-09-16 16:43:10|20915.36|20795.36|20914.64|20794.64|20915.56|20795.56|20914.64|20794.64|10
1631810600000|2021-09-16 16:43:20|20914.71|20794.71|20914.54|20794.54|20915.02|20795.02|20914.45|20794.45|9
1631810610000|2021-09-16 16:43:30|20914.5|20794.5|20912.76|20792.76|20914.79|20794.79|20912.76|20792.76|10
1631810620000|2021-09-16 16:43:40|20912.71|20792.71|20910.69|20790.69|20912.71|20792.71|20910.69|20790.69|10
1631810630000|2021-09-16 16:43:50|20911.3|20791.3|20910.26|20790.26|20911.3|20791.3|20910.05|20790.05|10
1631810640000|2021-09-16 16:44:00|20910.23|20790.23|20908.04|20788.04|20910.23|20790.23|20908.01|20788.01|10
1631810650000|2021-09-16 16:44:10|20908.03|20788.03|20908.45|20788.45|20908.45|20788.45|20907.89|20787.89|10
1631810660000|2021-09-16 16:44:20|20908.88|20788.88|20910.37|20790.37|20910.41|20790.41|20908.88|20788.88|8
1631810670000|2021-09-16 16:44:30|20909.57|20789.57|20911.7|20791.7|20911.7|20791.7|20909.51|20789.51|10
1631810680000|2021-09-16 16:44:40|20911.12|20791.12|20911.97|20791.97|20911.97|20791.97|20910.91|20790.91|9
1631810690000|2021-09-16 16:44:50|20910.45|20790.45|20910.41|20790.41|20910.84|20790.84|20910.41|20790.41|8
1631810700000|2021-09-16 16:45:00|20910.28|20790.28|20911.13|20791.13|20911.13|20791.13|20909.9|20789.9|9
1631810710000|2021-09-16 16:45:10|20911.89|20791.89|20914.29|20794.29|20914.75|20794.75|20911.89|20791.89|10
1631810720000|2021-09-16 16:45:20|20914.18|20794.18|20916.22|20796.22|20916.22|20796.22|20913.8|20793.8|10
1631810730000|2021-09-16 16:45:30|20916.47|20796.47|20918.37|20798.37|20918.84|20798.84|20916.47|20796.47|10
1631810740000|2021-09-16 16:45:40|20918.67|20798.67|20920.84|20800.84|20920.84|20800.84|20918.67|20798.67|10
1631810750000|2021-09-16 16:45:50|20922.94|20802.94|20923.59|20803.59|20924|20804|20922.73|20802.73|10
1631810760000|2021-09-16 16:46:00|20924.35|20804.35|20923.78|20803.78|20924.6|20804.6|20923.78|20803.78|10
1631810770000|2021-09-16 16:46:10|20923.41|20803.41|20921.23|20801.23|20923.41|20803.41|20921.09|20801.09|9
1631810780000|2021-09-16 16:46:20|20921.44|20801.44|20923.86|20803.86|20923.86|20803.86|20921.44|20801.44|9
1631810790000|2021-09-16 16:46:30|20925.1|20805.1|20925.48|20805.48|20926.32|20806.32|20924.86|20804.86|10
1631810800000|2021-09-16 16:46:40|20925.4|20805.4|20925.81|20805.81|20926.46|20806.46|20925.4|20805.4|10
1631810810000|2021-09-16 16:46:50|20925.92|20805.92|20925.02|20805.02|20925.92|20805.92|20924.81|20804.81|10
1631810820000|2021-09-16 16:47:00|20924.31|20804.31|20923.76|20803.76|20924.31|20804.31|20923.76|20803.76|10
1631810830000|2021-09-16 16:47:10|20923.14|20803.14|20922.23|20802.23|20923.38|20803.38|20922.23|20802.23|9
1631810840000|2021-09-16 16:47:20|20921.77|20801.77|20921.19|20801.19|20921.84|20801.84|20920.85|20800.85|10
1631810850000|2021-09-16 16:47:30|20921.13|20801.13|20920.1|20800.1|20921.25|20801.25|20919.72|20799.72|10
1631810860000|2021-09-16 16:47:40|20920.23|20800.23|20916.88|20796.88|20920.72|20800.72|20916.88|20796.88|10
1631810870000|2021-09-16 16:47:50|20916.1|20796.1|20906.56|20786.56|20916.1|20796.1|20906.56|20786.56|10
1631810880000|2021-09-16 16:48:00|20906.91|20786.91|20901.95|20781.95|20906.91|20786.91|20901.95|20781.95|10
1631810890000|2021-09-16 16:48:10|20900.89|20780.89|20892.18|20772.18|20900.89|20780.89|20892.18|20772.18|10
1631810900000|2021-09-16 16:48:20|20891.32|20771.32|20883.39|20763.39|20891.32|20771.32|20883.39|20763.39|10
1631810910000|2021-09-16 16:48:30|20881.6|20761.6|20874.03|20754.03|20881.6|20761.6|20874.01|20754.01|10
1631810920000|2021-09-16 16:48:40|20874|20754|20868.65|20748.65|20874|20754|20868.65|20748.65|10
1631810930000|2021-09-16 16:48:50|20868.2|20748.2|20864.09|20744.09|20868.2|20748.2|20863.96|20743.96|10
1631810940000|2021-09-16 16:49:00|20864.41|20744.41|20861.78|20741.78|20865.16|20745.16|20861.45|20741.45|10
1631810950000|2021-09-16 16:49:10|20860.91|20740.91|20863.66|20743.66|20863.66|20743.66|20860.59|20740.59|10
1631810960000|2021-09-16 16:49:20|20868.59|20748.59|20872.48|20752.48|20872.5|20752.5|20868.59|20748.59|10
1631810970000|2021-09-16 16:49:30|20872.21|20752.21|20872.42|20752.42|20874.94|20754.94|20872.21|20752.21|10
1631810980000|2021-09-16 16:49:40|20871.22|20751.22|20868.21|20748.21|20871.22|20751.22|20867.68|20747.68|10
1631810990000|2021-09-16 16:49:50|20868.26|20748.26|20865|20745|20868.26|20748.26|20865|20745|10
1631811000000|2021-09-16 16:50:00|20864.85|20744.85|20861.04|20741.04|20864.85|20744.85|20861.04|20741.04|10
1631811010000|2021-09-16 16:50:10|20861.06|20741.06|20859.49|20739.49|20861.3|20741.3|20859.49|20739.49|10
1631811020000|2021-09-16 16:50:20|20859.68|20739.68|20859.83|20739.83|20860.48|20740.48|20858.49|20738.49|10
1631811030000|2021-09-16 16:50:30|20859.07|20739.07|20862.45|20742.45|20862.45|20742.45|20858.81|20738.81|10
1631811040000|2021-09-16 16:50:40|20863.7|20743.7|20867.85|20747.85|20867.85|20747.85|20863.7|20743.7|10
1631811050000|2021-09-16 16:50:50|20867.72|20747.72|20873.22|20753.22|20873.22|20753.22|20867.72|20747.72|10
1631811060000|2021-09-16 16:51:00|20873.83|20753.83|20875.19|20755.19|20875.68|20755.68|20873.53|20753.53|10
1631811070000|2021-09-16 16:51:10|20874.72|20754.72|20874.12|20754.12|20875.74|20755.74|20874.12|20754.12|10
1631811080000|2021-09-16 16:51:20|20874.24|20754.24|20872.19|20752.19|20874.61|20754.61|20872.19|20752.19|10
1631811090000|2021-09-16 16:51:30|20871.89|20751.89|20871.18|20751.18|20872.22|20752.22|20870.63|20750.63|10
1631811100000|2021-09-16 16:51:40|20871.37|20751.37|20869.57|20749.57|20871.37|20751.37|20868.16|20748.16|10
1631811110000|2021-09-16 16:51:50|20869.59|20749.59|20872.18|20752.18|20872.18|20752.18|20869.59|20749.59|10
1631811120000|2021-09-16 16:52:00|20871.91|20751.91|20871.56|20751.56|20872.34|20752.34|20871.53|20751.53|10
1631811130000|2021-09-16 16:52:10|20871.3|20751.3|20870.92|20750.92|20871.3|20751.3|20870.01|20750.01|9
1631811140000|2021-09-16 16:52:20|20871.21|20751.21|20869.19|20749.19|20871.21|20751.21|20869.19|20749.19|9
1631811150000|2021-09-16 16:52:30|20868.68|20748.68|20867.87|20747.87|20869.32|20749.32|20867.87|20747.87|10
1631811160000|2021-09-16 16:52:40|20868.94|20748.94|20866.81|20746.81|20869.24|20749.24|20866.81|20746.81|10
1631811170000|2021-09-16 16:52:50|20866.46|20746.46|20863.54|20743.54|20866.46|20746.46|20863.53|20743.53|10
1631811180000|2021-09-16 16:53:00|20863.57|20743.57|20863.57|20743.57|20863.82|20743.82|20863.23|20743.23|10
1631811190000|2021-09-16 16:53:10|20863.32|20743.32|20864.2|20744.2|20864.2|20744.2|20863.32|20743.32|10
1631811200000|2021-09-16 16:53:20|20863.99|20743.99|20864.5|20744.5|20864.5|20744.5|20863.28|20743.28|10
1631811210000|2021-09-16 16:53:30|20864.31|20744.31|20866.2|20746.2|20866.2|20746.2|20864.31|20744.31|9
1631811220000|2021-09-16 16:53:40|20865.46|20745.46|20865.94|20745.94|20866.23|20746.23|20865.16|20745.16|10
1631811230000|2021-09-16 16:53:50|20866.03|20746.03|20864.49|20744.49|20866.38|20746.38|20864.03|20744.03|10
1631811240000|2021-09-16 16:54:00|20864.52|20744.52|20863.1|20743.1|20865.04|20745.04|20863.06|20743.06|10
1631811250000|2021-09-16 16:54:10|20863.21|20743.21|20861.78|20741.78|20863.21|20743.21|20861.54|20741.54|10
1631811260000|2021-09-16 16:54:20|20860.22|20740.22|20856.9|20736.9|20860.22|20740.22|20856.9|20736.9|10
1631811270000|2021-09-16 16:54:30|20856.53|20736.53|20855.08|20735.08|20856.53|20736.53|20854.95|20734.95|10
1631811280000|2021-09-16 16:54:40|20855.41|20735.41|20855.4|20735.4|20856.48|20736.48|20855.06|20735.06|9
1631811290000|2021-09-16 16:54:50|20854.97|20734.97|20850.62|20730.62|20854.97|20734.97|20850.05|20730.05|10
1631811300000|2021-09-16 16:55:00|20850.61|20730.61|20849.74|20729.74|20850.61|20730.61|20849.66|20729.66|10
1631811310000|2021-09-16 16:55:10|20849.91|20729.91|20850.07|20730.07|20850.34|20730.34|20848.58|20728.58|10
1631811320000|2021-09-16 16:55:20|20850.35|20730.35|20853.69|20733.69|20853.69|20733.69|20850.35|20730.35|10
1631811330000|2021-09-16 16:55:30|20854.3|20734.3|20859.57|20739.57|20860.24|20740.24|20854.3|20734.3|10
1631811340000|2021-09-16 16:55:40|20859.42|20739.42|20859.18|20739.18|20859.93|20739.93|20859.18|20739.18|10
1631811350000|2021-09-16 16:55:50|20859.12|20739.12|20857.97|20737.97|20859.12|20739.12|20857.96|20737.96|9
1631811360000|2021-09-16 16:56:00|20859.17|20739.17|20859.78|20739.78|20859.78|20739.78|20858.63|20738.63|10
1631811370000|2021-09-16 16:56:10|20859.99|20739.99|20862.97|20742.97|20862.97|20742.97|20859.99|20739.99|10
1631811380000|2021-09-16 16:56:20|20863.46|20743.46|20863.77|20743.77|20864.83|20744.83|20863.46|20743.46|10
1631811390000|2021-09-16 16:56:30|20863.95|20743.95|20863.12|20743.12|20863.95|20743.95|20862.62|20742.62|10
1631811400000|2021-09-16 16:56:40|20863.67|20743.67|20863.61|20743.61|20863.96|20743.96|20863.33|20743.33|10
1631811410000|2021-09-16 16:56:50|20864.56|20744.56|20865.78|20745.78|20865.78|20745.78|20864.26|20744.26|10
1631811420000|2021-09-16 16:57:00|20866.63|20746.63|20864.5|20744.5|20866.75|20746.75|20864.5|20744.5|10
1631811430000|2021-09-16 16:57:10|20864.48|20744.48|20863.73|20743.73|20864.48|20744.48|20863.2|20743.2|10
1631811440000|2021-09-16 16:57:20|20864.06|20744.06|20864.04|20744.04|20864.31|20744.31|20863.57|20743.57|10
1631811450000|2021-09-16 16:57:30|20864.15|20744.15|20863.39|20743.39|20864.15|20744.15|20863.14|20743.14|10
1631811460000|2021-09-16 16:57:40|20863.23|20743.23|20865.83|20745.83|20865.83|20745.83|20863.15|20743.15|10
1631811470000|2021-09-16 16:57:50|20865.8|20745.8|20866.56|20746.56|20866.67|20746.67|20865.79|20745.79|8
1631811480000|2021-09-16 16:58:00|20866.59|20746.59|20865.91|20745.91|20866.92|20746.92|20865.91|20745.91|10
1631811490000|2021-09-16 16:58:10|20865.67|20745.67|20864.78|20744.78|20866.17|20746.17|20864.73|20744.73|10
1631811500000|2021-09-16 16:58:20|20864.36|20744.36|20864.14|20744.14|20864.72|20744.72|20864.1|20744.1|10
1631811510000|2021-09-16 16:58:30|20864.19|20744.19|20864.45|20744.45|20864.46|20744.46|20863.35|20743.35|10
1631811520000|2021-09-16 16:58:40|20864.47|20744.47|20862.26|20742.26|20864.47|20744.47|20862.25|20742.25|9
1631811530000|2021-09-16 16:58:50|20862.13|20742.13|20865.27|20745.27|20865.27|20745.27|20861.66|20741.66|10
1631811540000|2021-09-16 16:59:00|20865.63|20745.63|20867.17|20747.17|20867.65|20747.65|20865.63|20745.63|10
1631811550000|2021-09-16 16:59:10|20867.19|20747.19|20869.43|20749.43|20869.43|20749.43|20867.19|20747.19|10
1631811560000|2021-09-16 16:59:20|20869.6|20749.6|20867.92|20747.92|20869.6|20749.6|20867.83|20747.83|10
1631811570000|2021-09-16 16:59:30|20867.59|20747.59|20866.31|20746.31|20867.95|20747.95|20866.31|20746.31|9
1631811580000|2021-09-16 16:59:40|20865.78|20745.78|20865.23|20745.23|20865.78|20745.78|20864.39|20744.39|10
1631811590000|2021-09-16 16:59:50|20865.04|20745.04|20863.2|20743.2|20865.04|20745.04|20863.13|20743.13|9
1631811600000|2021-09-16 17:00:00|20863.3|20743.3|20864.38|20744.38|20864.54|20744.54|20863.3|20743.3|10
1631811610000|2021-09-16 17:00:10|20864.22|20744.22|20862.95|20742.95|20864.22|20744.22|20862.18|20742.18|10
1631811620000|2021-09-16 17:00:20|20863|20743|20858.23|20738.23|20863|20743|20858.23|20738.23|10
1631811630000|2021-09-16 17:00:30|20858.19|20738.19|20861.9|20741.9|20861.9|20741.9|20858.19|20738.19|9
1631811640000|2021-09-16 17:00:40|20862.46|20742.46|20862.66|20742.66|20863.26|20743.26|20862.45|20742.45|9
1631811650000|2021-09-16 17:00:50|20862.27|20742.27|20862.41|20742.41|20862.63|20742.63|20861.76|20741.76|10
1631811660000|2021-09-16 17:01:00|20862.39|20742.39|20864.04|20744.04|20864.04|20744.04|20861.95|20741.95|10
1631811670000|2021-09-16 17:01:10|20864.09|20744.09|20865.71|20745.71|20865.93|20745.93|20864.09|20744.09|10
1631811680000|2021-09-16 17:01:20|20865.54|20745.54|20865.99|20745.99|20865.99|20745.99|20865.27|20745.27|10
1631811690000|2021-09-16 17:01:30|20865.84|20745.84|20866.22|20746.22|20866.78|20746.78|20865.84|20745.84|10
1631811700000|2021-09-16 17:01:40|20867.85|20747.85|20868.08|20748.08|20868.35|20748.35|20867.81|20747.81|9
1631811710000|2021-09-16 17:01:50|20868.4|20748.4|20867.67|20747.67|20868.4|20748.4|20867.29|20747.29|10
1631811720000|2021-09-16 17:02:00|20867.45|20747.45|20869.31|20749.31|20869.71|20749.71|20867.45|20747.45|10
1631811730000|2021-09-16 17:02:10|20868.72|20748.72|20868.02|20748.02|20868.72|20748.72|20867.15|20747.15|10
1631811740000|2021-09-16 17:02:20|20868.22|20748.22|20872.97|20752.97|20872.97|20752.97|20868.22|20748.22|10
1631811750000|2021-09-16 17:02:30|20872.67|20752.67|20874.43|20754.43|20874.43|20754.43|20872.56|20752.56|10
1631811760000|2021-09-16 17:02:40|20874.52|20754.52|20873.93|20753.93|20874.76|20754.76|20873.91|20753.91|10
1631811770000|2021-09-16 17:02:50|20873.81|20753.81|20874.19|20754.19|20874.19|20754.19|20872.53|20752.53|10
1631811780000|2021-09-16 17:03:00|20874.28|20754.28|20874.47|20754.47|20875.08|20755.08|20874.28|20754.28|10
1631811790000|2021-09-16 17:03:10|20874.86|20754.86|20873.19|20753.19|20874.86|20754.86|20873.19|20753.19|10
1631811800000|2021-09-16 17:03:20|20872.47|20752.47|20871.98|20751.98|20872.54|20752.54|20871.47|20751.47|9
1631811810000|2021-09-16 17:03:30|20871.94|20751.94|20860.21|20740.21|20871.94|20751.94|20860.21|20740.21|10
1631811820000|2021-09-16 17:03:40|20860.06|20740.06|20856.27|20736.27|20860.06|20740.06|20855.67|20735.67|10
1631811830000|2021-09-16 17:03:50|20856.15|20736.15|20858.58|20738.58|20858.58|20738.58|20856.04|20736.04|10
1631811840000|2021-09-16 17:04:00|20859.24|20739.24|20862.68|20742.68|20863.5|20743.5|20859.24|20739.24|9
1631811850000|2021-09-16 17:04:10|20863.99|20743.99|20872.05|20752.05|20872.05|20752.05|20863.99|20743.99|10
1631811860000|2021-09-16 17:04:20|20872.16|20752.16|20877.65|20757.65|20877.65|20757.65|20872.16|20752.16|10
1631811870000|2021-09-16 17:04:30|20877.92|20757.92|20881.78|20761.78|20881.99|20761.99|20876.89|20756.89|10
1631811880000|2021-09-16 17:04:40|20881.99|20761.99|20884.7|20764.7|20884.73|20764.73|20881.93|20761.93|10
1631811890000|2021-09-16 17:04:50|20884.79|20764.79|20887.57|20767.57|20887.57|20767.57|20884.79|20764.79|10
1631811900000|2021-09-16 17:05:00|20888.23|20768.23|20889.07|20769.07|20889.38|20769.38|20887.66|20767.66|10
1631811910000|2021-09-16 17:05:10|20889.74|20769.74|20894.31|20774.31|20894.31|20774.31|20889.74|20769.74|10
1631811920000|2021-09-16 17:05:20|20894.91|20774.91|20896.91|20776.91|20897.21|20777.21|20894.77|20774.77|10
1631811930000|2021-09-16 17:05:30|20896.88|20776.88|20893.96|20773.96|20897.04|20777.04|20893.96|20773.96|9
1631811940000|2021-09-16 17:05:40|20894.12|20774.12|20892.37|20772.37|20894.12|20774.12|20892.37|20772.37|10
1631811950000|2021-09-16 17:05:50|20892.13|20772.13|20890.37|20770.37|20892.13|20772.13|20890.37|20770.37|10
1631811960000|2021-09-16 17:06:00|20890.16|20770.16|20889.06|20769.06|20890.16|20770.16|20888.67|20768.67|10
1631811970000|2021-09-16 17:06:10|20889.32|20769.32|20890.6|20770.6|20890.6|20770.6|20889.32|20769.32|10
1631811980000|2021-09-16 17:06:20|20890.39|20770.39|20892.23|20772.23|20892.43|20772.43|20890.39|20770.39|10
1631811990000|2021-09-16 17:06:30|20893.71|20773.71|20897.77|20777.77|20897.77|20777.77|20893.71|20773.71|9
1631812000000|2021-09-16 17:06:40|20898.23|20778.23|20901.37|20781.37|20901.37|20781.37|20898.23|20778.23|10
1631812010000|2021-09-16 17:06:50|20901.28|20781.28|20905.52|20785.52|20905.52|20785.52|20901.28|20781.28|10
1631812020000|2021-09-16 17:07:00|20906.22|20786.22|20907.38|20787.38|20907.38|20787.38|20906.22|20786.22|10
1631812030000|2021-09-16 17:07:10|20906.04|20786.04|20905.88|20785.88|20907.09|20787.09|20905.88|20785.88|10
1631812040000|2021-09-16 17:07:20|20905.66|20785.66|20904.73|20784.73|20905.88|20785.88|20904.65|20784.65|9
1631812050000|2021-09-16 17:07:30|20903.64|20783.64|20903.35|20783.35|20903.64|20783.64|20903.18|20783.18|7
1631812060000|2021-09-16 17:07:40|20904.08|20784.08|20906.82|20786.82|20906.82|20786.82|20903.93|20783.93|10
1631812070000|2021-09-16 17:07:50|20907.18|20787.18|20908.43|20788.43|20908.43|20788.43|20906.9|20786.9|10
1631812080000|2021-09-16 17:08:00|20908.12|20788.12|20909.3|20789.3|20909.3|20789.3|20907.71|20787.71|10
1631812090000|2021-09-16 17:08:10|20909.69|20789.69|20912.15|20792.15|20912.15|20792.15|20909.69|20789.69|10
1631812100000|2021-09-16 17:08:20|20912.08|20792.08|20913.85|20793.85|20913.87|20793.87|20911.8|20791.8|10
1631812110000|2021-09-16 17:08:30|20912.77|20792.77|20914.62|20794.62|20914.65|20794.65|20912.18|20792.18|9
1631812120000|2021-09-16 17:08:40|20914.53|20794.53|20916.23|20796.23|20916.61|20796.61|20914.53|20794.53|10
1631812130000|2021-09-16 17:08:50|20916.56|20796.56|20916.22|20796.22|20916.75|20796.75|20914.82|20794.82|10
1631812140000|2021-09-16 17:09:00|20915.06|20795.06|20915.07|20795.07|20915.07|20795.07|20913.81|20793.81|8
1631812150000|2021-09-16 17:09:10|20914.79|20794.79|20914.31|20794.31|20915.1|20795.1|20913.85|20793.85|10
1631812160000|2021-09-16 17:09:20|20915.43|20795.43|20915.78|20795.78|20915.78|20795.78|20914.75|20794.75|8
1631812170000|2021-09-16 17:09:30|20914.73|20794.73|20915.8|20795.8|20915.8|20795.8|20914.37|20794.37|9
1631812180000|2021-09-16 17:09:40|20915.88|20795.88|20917.61|20797.61|20917.61|20797.61|20915.88|20795.88|10
1631812190000|2021-09-16 17:09:50|20917.78|20797.78|20918.16|20798.16|20918.16|20798.16|20917.62|20797.62|9
1631812200000|2021-09-16 17:10:00|20918.34|20798.34|20919.63|20799.63|20919.63|20799.63|20918.34|20798.34|10
1631812210000|2021-09-16 17:10:10|20920.18|20800.18|20923.01|20803.01|20923.01|20803.01|20919.83|20799.83|10
1631812220000|2021-09-16 17:10:20|20923.18|20803.18|20921.44|20801.44|20923.66|20803.66|20921.34|20801.34|10
1631812230000|2021-09-16 17:10:30|20920.97|20800.97|20921.99|20801.99|20922.47|20802.47|20920.97|20800.97|10
1631812240000|2021-09-16 17:10:40|20922.5|20802.5|20921.59|20801.59|20922.5|20802.5|20920.29|20800.29|9
1631812250000|2021-09-16 17:10:50|20921.07|20801.07|20917.42|20797.42|20921.07|20801.07|20917.42|20797.42|10
1631812260000|2021-09-16 17:11:00|20917.67|20797.67|20912.03|20792.03|20917.92|20797.92|20912.03|20792.03|10
1631812270000|2021-09-16 17:11:10|20910.56|20790.56|20906.23|20786.23|20910.56|20790.56|20905.85|20785.85|10
1631812280000|2021-09-16 17:11:20|20906.75|20786.75|20904.1|20784.1|20906.75|20786.75|20903.84|20783.84|10
1631812290000|2021-09-16 17:11:30|20903.89|20783.89|20905.2|20785.2|20905.2|20785.2|20903.39|20783.39|10
1631812300000|2021-09-16 17:11:40|20905.08|20785.08|20905.18|20785.18|20905.66|20785.66|20904.97|20784.97|10
1631812310000|2021-09-16 17:11:50|20905.28|20785.28|20902.74|20782.74|20905.28|20785.28|20902.74|20782.74|10
1631812320000|2021-09-16 17:12:00|20902.88|20782.88|20903.72|20783.72|20903.72|20783.72|20902.79|20782.79|9
1631812330000|2021-09-16 17:12:10|20904.86|20784.86|20905.37|20785.37|20905.4|20785.4|20904.86|20784.86|10
1631812340000|2021-09-16 17:12:20|20905.38|20785.38|20903.82|20783.82|20905.38|20785.38|20903.15|20783.15|10
1631812350000|2021-09-16 17:12:30|20905.24|20785.24|20911.45|20791.45|20911.59|20791.59|20905.24|20785.24|10
1631812360000|2021-09-16 17:12:40|20912.94|20792.94|20916.88|20796.88|20916.88|20796.88|20912.94|20792.94|10
1631812370000|2021-09-16 17:12:50|20916.9|20796.9|20917.88|20797.88|20917.88|20797.88|20916.75|20796.75|10
1631812380000|2021-09-16 17:13:00|20917.83|20797.83|20916.45|20796.45|20917.87|20797.87|20916.41|20796.41|10
1631812390000|2021-09-16 17:13:10|20916.2|20796.2|20915.14|20795.14|20916.76|20796.76|20915.05|20795.05|10
1631812400000|2021-09-16 17:13:20|20916.81|20796.81|20916.74|20796.74|20917.39|20797.39|20915.79|20795.79|10
1631812410000|2021-09-16 17:13:30|20916.37|20796.37|20913.89|20793.89|20916.74|20796.74|20913.89|20793.89|10
1631812420000|2021-09-16 17:13:40|20913.51|20793.51|20911.56|20791.56|20913.55|20793.55|20911.56|20791.56|10
1631812430000|2021-09-16 17:13:50|20911.36|20791.36|20913.22|20793.22|20914.77|20794.77|20909.7|20789.7|10
1631812440000|2021-09-16 17:14:00|20912.6|20792.6|20915.08|20795.08|20915.08|20795.08|20912.6|20792.6|9
1631812450000|2021-09-16 17:14:10|20915.69|20795.69|20917.44|20797.44|20918|20798|20915.69|20795.69|9
1631812460000|2021-09-16 17:14:20|20918.24|20798.24|20917.71|20797.71|20918.46|20798.46|20917.22|20797.22|10
1631812470000|2021-09-16 17:14:30|20917.54|20797.54|20918.96|20798.96|20918.96|20798.96|20917.43|20797.43|10
1631812480000|2021-09-16 17:14:40|20918.89|20798.89|20918.05|20798.05|20918.99|20798.99|20917.87|20797.87|10
1631812490000|2021-09-16 17:14:50|20918.86|20798.86|20919.54|20799.54|20919.79|20799.79|20918.86|20798.86|10
1631812500000|2021-09-16 17:15:00|20919.38|20799.38|20919.44|20799.44|20919.44|20799.44|20918.98|20798.98|9
1631812510000|2021-09-16 17:15:10|20919.06|20799.06|20918.77|20798.77|20919.06|20799.06|20918.01|20798.01|10
1631812520000|2021-09-16 17:15:20|20917.97|20797.97|20917.69|20797.69|20918.5|20798.5|20917.69|20797.69|9
1631812530000|2021-09-16 17:15:30|20917.81|20797.81|20917.63|20797.63|20918.62|20798.62|20917.63|20797.63|9
1631812540000|2021-09-16 17:15:40|20917.6|20797.6|20917.87|20797.87|20918.33|20798.33|20917.42|20797.42|9
1631812550000|2021-09-16 17:15:50|20917.91|20797.91|20917.98|20797.98|20917.98|20797.98|20917.51|20797.51|9
1631812560000|2021-09-16 17:16:00|20918|20798|20918.47|20798.47|20919.13|20799.13|20918|20798|10
1631812570000|2021-09-16 17:16:10|20918.46|20798.46|20919.44|20799.44|20921.15|20801.15|20918.46|20798.46|10
1631812580000|2021-09-16 17:16:20|20919.53|20799.53|20918.17|20798.17|20919.53|20799.53|20918.17|20798.17|10
1631812590000|2021-09-16 17:16:30|20918.44|20798.44|20920.85|20800.85|20920.88|20800.88|20918.44|20798.44|10
1631812600000|2021-09-16 17:16:40|20920.87|20800.87|20920.7|20800.7|20921.06|20801.06|20920.08|20800.08|10
1631812610000|2021-09-16 17:16:50|20920.49|20800.49|20920.35|20800.35|20920.97|20800.97|20920.23|20800.23|10
1631812620000|2021-09-16 17:17:00|20920.3|20800.3|20919.81|20799.81|20921.17|20801.17|20919.4|20799.4|10
1631812630000|2021-09-16 17:17:10|20919.77|20799.77|20917.11|20797.11|20919.77|20799.77|20916.95|20796.95|10
1631812640000|2021-09-16 17:17:20|20916.6|20796.6|20914.76|20794.76|20916.6|20796.6|20914.76|20794.76|9
1631812650000|2021-09-16 17:17:30|20914.65|20794.65|20912.49|20792.49|20914.65|20794.65|20912.4|20792.4|10
1631812660000|2021-09-16 17:17:40|20912.35|20792.35|20911.85|20791.85|20912.46|20792.46|20911.85|20791.85|10
1631812670000|2021-09-16 17:17:50|20911.94|20791.94|20911|20791|20912.17|20792.17|20910.74|20790.74|10
1631812680000|2021-09-16 17:18:00|20910.74|20790.74|20911.3|20791.3|20911.3|20791.3|20910.42|20790.42|10
1631812690000|2021-09-16 17:18:10|20911.59|20791.59|20911.87|20791.87|20911.87|20791.87|20911.36|20791.36|10
1631812700000|2021-09-16 17:18:20|20911.69|20791.69|20910.84|20790.84|20911.69|20791.69|20910.79|20790.79|10
1631812710000|2021-09-16 17:18:30|20910.83|20790.83|20914.11|20794.11|20914.11|20794.11|20910.83|20790.83|10
1631812720000|2021-09-16 17:18:40|20914.5|20794.5|20916.66|20796.66|20916.66|20796.66|20914.5|20794.5|10
1631812730000|2021-09-16 17:18:50|20916.39|20796.39|20916.87|20796.87|20916.87|20796.87|20916.39|20796.39|10
1631812740000|2021-09-16 17:19:00|20916.34|20796.34|20914.92|20794.92|20916.34|20796.34|20914.92|20794.92|9
1631812750000|2021-09-16 17:19:10|20915.32|20795.32|20914.37|20794.37|20915.32|20795.32|20914.33|20794.33|10
1631812760000|2021-09-16 17:19:20|20914.65|20794.65|20915.97|20795.97|20915.97|20795.97|20914.51|20794.51|9
1631812770000|2021-09-16 17:19:30|20915.91|20795.91|20918.23|20798.23|20918.23|20798.23|20915.83|20795.83|10
1631812780000|2021-09-16 17:19:40|20918.1|20798.1|20918.27|20798.27|20918.44|20798.44|20918.04|20798.04|10
1631812790000|2021-09-16 17:19:50|20918.49|20798.49|20918.69|20798.69|20918.73|20798.73|20917.58|20797.58|8
1631812800000|2021-09-16 17:20:00|20918.72|20798.72|20918.76|20798.76|20919.31|20799.31|20918.72|20798.72|9
1631812810000|2021-09-16 17:20:10|20918.83|20798.83|20918.48|20798.48|20919|20799|20918.17|20798.17|10
1631812820000|2021-09-16 17:20:20|20918.43|20798.43|20918.63|20798.63|20918.68|20798.68|20917.08|20797.08|9
1631812830000|2021-09-16 17:20:30|20915|20795|20910.3|20790.3|20915|20795|20910.3|20790.3|10
1631812840000|2021-09-16 17:20:40|20910.45|20790.45|20909.61|20789.61|20910.68|20790.68|20909.61|20789.61|10
1631812850000|2021-09-16 17:20:50|20908.82|20788.82|20908.95|20788.95|20909.1|20789.1|20908.64|20788.64|10
1631812860000|2021-09-16 17:21:00|20908.76|20788.76|20908.23|20788.23|20909.03|20789.03|20908.23|20788.23|9
1631812870000|2021-09-16 17:21:10|20907.21|20787.21|20906.17|20786.17|20907.34|20787.34|20906.17|20786.17|9
1631812880000|2021-09-16 17:21:20|20906.9|20786.9|20902.54|20782.54|20906.9|20786.9|20901.77|20781.77|8
1631812890000|2021-09-16 17:21:30|20901.36|20781.36|20901.88|20781.88|20902|20782|20901.36|20781.36|9
1631812900000|2021-09-16 17:21:40|20900.96|20780.96|20899.5|20779.5|20901.05|20781.05|20899.5|20779.5|10
1631812910000|2021-09-16 17:21:50|20899.54|20779.54|20899.42|20779.42|20900.15|20780.15|20899.04|20779.04|10
1631812920000|2021-09-16 17:22:00|20899.57|20779.57|20897.39|20777.39|20899.58|20779.58|20897.35|20777.35|9
1631812930000|2021-09-16 17:22:10|20897.95|20777.95|20895.55|20775.55|20897.95|20777.95|20894.94|20774.94|10
1631812940000|2021-09-16 17:22:20|20895.06|20775.06|20892.11|20772.11|20896.49|20776.49|20891.98|20771.98|9
1631812950000|2021-09-16 17:22:30|20892.38|20772.38|20892.47|20772.47|20893.45|20773.45|20892.38|20772.38|10
1631812960000|2021-09-16 17:22:40|20892.89|20772.89|20892.5|20772.5|20892.98|20772.98|20892.41|20772.41|10
1631812970000|2021-09-16 17:22:50|20893.17|20773.17|20894.31|20774.31|20894.38|20774.38|20892.25|20772.25|10
1631812980000|2021-09-16 17:23:00|20894.62|20774.62|20895.41|20775.41|20895.98|20775.98|20894.62|20774.62|7
1631812990000|2021-09-16 17:23:10|20895.28|20775.28|20897.36|20777.36|20897.36|20777.36|20895.28|20775.28|10
1631813000000|2021-09-16 17:23:20|20897.66|20777.66|20901.12|20781.12|20902.01|20782.01|20897.66|20777.66|10
1631813010000|2021-09-16 17:23:30|20901.13|20781.13|20899.05|20779.05|20901.17|20781.17|20899.05|20779.05|10
1631813020000|2021-09-16 17:23:40|20899.56|20779.56|20898.6|20778.6|20899.56|20779.56|20898.29|20778.29|10
1631813030000|2021-09-16 17:23:50|20898.58|20778.58|20898.17|20778.17|20898.78|20778.78|20897.92|20777.92|10
1631813040000|2021-09-16 17:24:00|20898.14|20778.14|20897.52|20777.52|20898.84|20778.84|20897.08|20777.08|10
1631813050000|2021-09-16 17:24:10|20896.48|20776.48|20897.61|20777.61|20897.61|20777.61|20896.2|20776.2|10
1631813060000|2021-09-16 17:24:20|20897.31|20777.31|20894.55|20774.55|20897.31|20777.31|20894.45|20774.45|9
1631813070000|2021-09-16 17:24:30|20894.54|20774.54|20893.91|20773.91|20894.75|20774.75|20893.55|20773.55|10
1631813080000|2021-09-16 17:24:40|20893.8|20773.8|20891.12|20771.12|20893.8|20773.8|20891.12|20771.12|10
1631813090000|2021-09-16 17:24:50|20890.87|20770.87|20888.78|20768.78|20890.87|20770.87|20888.76|20768.76|10
1631813100000|2021-09-16 17:25:00|20888.53|20768.53|20884.74|20764.74|20888.53|20768.53|20884.74|20764.74|9
1631813110000|2021-09-16 17:25:10|20884.6|20764.6|20884.69|20764.69|20884.7|20764.7|20884.34|20764.34|8
1631813120000|2021-09-16 17:25:20|20884.56|20764.56|20882.81|20762.81|20884.57|20764.57|20882.48|20762.48|10
1631813130000|2021-09-16 17:25:30|20882.21|20762.21|20879.93|20759.93|20882.21|20762.21|20879.93|20759.93|10
1631813140000|2021-09-16 17:25:40|20879.96|20759.96|20883.79|20763.79|20884.49|20764.49|20879.96|20759.96|10
1631813150000|2021-09-16 17:25:50|20884.31|20764.31|20887.75|20767.75|20887.75|20767.75|20883.67|20763.67|10
1631813160000|2021-09-16 17:26:00|20888.09|20768.09|20886.7|20766.7|20888.09|20768.09|20886.51|20766.51|10
1631813170000|2021-09-16 17:26:10|20886.8|20766.8|20886.55|20766.55|20886.8|20766.8|20885.83|20765.83|9
1631813180000|2021-09-16 17:26:20|20886.46|20766.46|20885.4|20765.4|20886.46|20766.46|20884.81|20764.81|10
1631813190000|2021-09-16 17:26:30|20885.59|20765.59|20885.14|20765.14|20885.59|20765.59|20884.4|20764.4|9
1631813200000|2021-09-16 17:26:40|20885.31|20765.31|20883.7|20763.7|20885.35|20765.35|20883.62|20763.62|8
1631813210000|2021-09-16 17:26:50|20883.44|20763.44|20883.66|20763.66|20883.73|20763.73|20883.2|20763.2|10
1631813220000|2021-09-16 17:27:00|20883.24|20763.24|20884.47|20764.47|20884.67|20764.67|20883.24|20763.24|10
1631813230000|2021-09-16 17:27:10|20884.95|20764.95|20888.07|20768.07|20888.44|20768.44|20884.95|20764.95|10
1631813240000|2021-09-16 17:27:20|20888.04|20768.04|20889.9|20769.9|20890.09|20770.09|20887.32|20767.32|10
1631813250000|2021-09-16 17:27:30|20890.05|20770.05|20889.84|20769.84|20890.05|20770.05|20889.56|20769.56|10
1631813260000|2021-09-16 17:27:40|20890.23|20770.23|20888.95|20768.95|20890.23|20770.23|20888.57|20768.57|9
1631813270000|2021-09-16 17:27:50|20889.14|20769.14|20889.2|20769.2|20889.2|20769.2|20889.06|20769.06|7
1631813280000|2021-09-16 17:28:00|20889.14|20769.14|20887.34|20767.34|20889.38|20769.38|20887.06|20767.06|9
1631813290000|2021-09-16 17:28:10|20887.29|20767.29|20896.12|20776.12|20896.12|20776.12|20887.29|20767.29|10
1631813300000|2021-09-16 17:28:20|20895.48|20775.48|20899.28|20779.28|20899.28|20779.28|20895.48|20775.48|10
1631813310000|2021-09-16 17:28:30|20902.48|20782.48|20905.54|20785.54|20905.54|20785.54|20902.48|20782.48|10
1631813320000|2021-09-16 17:28:40|20906.77|20786.77|20903.86|20783.86|20906.77|20786.77|20903.82|20783.82|10
1631813330000|2021-09-16 17:28:50|20903.54|20783.54|20903.31|20783.31|20904.27|20784.27|20903.09|20783.09|10
1631813340000|2021-09-16 17:29:00|20903.2|20783.2|20901.8|20781.8|20903.2|20783.2|20901.77|20781.77|10
1631813350000|2021-09-16 17:29:10|20902.16|20782.16|20900.64|20780.64|20902.54|20782.54|20900.64|20780.64|9
1631813360000|2021-09-16 17:29:20|20900.84|20780.84|20894.03|20774.03|20900.84|20780.84|20894.03|20774.03|9
1631813370000|2021-09-16 17:29:30|20894.39|20774.39|20891.59|20771.59|20894.39|20774.39|20891.24|20771.24|10
1631813380000|2021-09-16 17:29:40|20891.41|20771.41|20889.11|20769.11|20891.41|20771.41|20889.11|20769.11|10
1631813390000|2021-09-16 17:29:50|20888.91|20768.91|20883.06|20763.06|20888.91|20768.91|20883.06|20763.06|9
1631813400000|2021-09-16 17:30:00|20883.36|20763.36|20882.62|20762.62|20883.41|20763.41|20882.51|20762.51|10
1631813410000|2021-09-16 17:30:10|20882.26|20762.26|20883.78|20763.78|20883.78|20763.78|20882.26|20762.26|10
1631813420000|2021-09-16 17:30:20|20882.74|20762.74|20884.63|20764.63|20884.88|20764.88|20882.74|20762.74|10
1631813430000|2021-09-16 17:30:30|20885.19|20765.19|20884.48|20764.48|20885.2|20765.2|20884.38|20764.38|10
1631813440000|2021-09-16 17:30:40|20884.19|20764.19|20885.79|20765.79|20886.6|20766.6|20884.19|20764.19|10
1631813450000|2021-09-16 17:30:50|20885.37|20765.37|20888.4|20768.4|20888.43|20768.43|20885.37|20765.37|10
1631813460000|2021-09-16 17:31:00|20889.61|20769.61|20891.66|20771.66|20891.79|20771.79|20889.61|20769.61|10
1631813470000|2021-09-16 17:31:10|20891.47|20771.47|20890.78|20770.78|20891.47|20771.47|20890.68|20770.68|9
1631813480000|2021-09-16 17:31:20|20891.37|20771.37|20892.01|20772.01|20892.56|20772.56|20891.37|20771.37|10
1631813490000|2021-09-16 17:31:30|20892.3|20772.3|20892.21|20772.21|20892.32|20772.32|20891.63|20771.63|9
1631813500000|2021-09-16 17:31:40|20891.95|20771.95|20890.55|20770.55|20891.95|20771.95|20890.55|20770.55|10
1631813510000|2021-09-16 17:31:50|20890.49|20770.49|20890.93|20770.93|20890.93|20770.93|20890.02|20770.02|9
1631813520000|2021-09-16 17:32:00|20890.99|20770.99|20890.14|20770.14|20891.45|20771.45|20890.14|20770.14|9
1631813530000|2021-09-16 17:32:10|20890.03|20770.03|20887.84|20767.84|20890.11|20770.11|20887.43|20767.43|9
1631813540000|2021-09-16 17:32:20|20886.76|20766.76|20885.54|20765.54|20886.91|20766.91|20885.54|20765.54|10
1631813550000|2021-09-16 17:32:30|20884.48|20764.48|20883.51|20763.51|20884.54|20764.54|20883.51|20763.51|9
1631813560000|2021-09-16 17:32:40|20883.26|20763.26|20877.38|20757.38|20883.26|20763.26|20877.38|20757.38|10
1631813570000|2021-09-16 17:32:50|20877.16|20757.16|20868.48|20748.48|20877.16|20757.16|20868.48|20748.48|10
1631813580000|2021-09-16 17:33:00|20868.06|20748.06|20863.94|20743.94|20868.73|20748.73|20863.94|20743.94|10
1631813590000|2021-09-16 17:33:10|20863.28|20743.28|20863.12|20743.12|20863.65|20743.65|20862.51|20742.51|10
1631813600000|2021-09-16 17:33:20|20863.06|20743.06|20864.12|20744.12|20864.65|20744.65|20862.82|20742.82|10
1631813610000|2021-09-16 17:33:30|20863.37|20743.37|20856.23|20736.23|20863.37|20743.37|20856.23|20736.23|10
1631813620000|2021-09-16 17:33:40|20854.89|20734.89|20849.18|20729.18|20854.89|20734.89|20849.18|20729.18|10
1631813630000|2021-09-16 17:33:50|20846.52|20726.52|20848.9|20728.9|20849.44|20729.44|20846.52|20726.52|10
1631813640000|2021-09-16 17:34:00|20849.52|20729.52|20851.49|20731.49|20851.69|20731.69|20849.52|20729.52|10
1631813650000|2021-09-16 17:34:10|20850.83|20730.83|20846.84|20726.84|20850.83|20730.83|20846.84|20726.84|10
1631813660000|2021-09-16 17:34:20|20847.17|20727.17|20843.09|20723.09|20847.17|20727.17|20843.09|20723.09|10
1631813670000|2021-09-16 17:34:30|20841.31|20721.31|20840|20720|20841.31|20721.31|20839.6|20719.6|10
1631813680000|2021-09-16 17:34:40|20839.6|20719.6|20834|20714|20839.6|20719.6|20834|20714|10
1631813690000|2021-09-16 17:34:50|20834.41|20714.41|20827.76|20707.76|20834.41|20714.41|20827.76|20707.76|10
1631813700000|2021-09-16 17:35:00|20827.28|20707.28|20812.05|20692.05|20827.28|20707.28|20811.35|20691.35|10
1631813710000|2021-09-16 17:35:10|20810.96|20690.96|20807.54|20687.54|20811.12|20691.12|20806.98|20686.98|10
1631813720000|2021-09-16 17:35:20|20807.63|20687.63|20807.76|20687.76|20808.44|20688.44|20807.32|20687.32|10
1631813730000|2021-09-16 17:35:30|20807.62|20687.62|20805.44|20685.44|20807.62|20687.62|20804.87|20684.87|10
1631813740000|2021-09-16 17:35:40|20805.04|20685.04|20799.2|20679.2|20805.04|20685.04|20799.2|20679.2|10
1631813750000|2021-09-16 17:35:50|20798.46|20678.46|20785.69|20665.69|20798.46|20678.46|20785.69|20665.69|10
1631813760000|2021-09-16 17:36:00|20785.58|20665.58|20783.17|20663.17|20785.58|20665.58|20781.96|20661.96|10
1631813770000|2021-09-16 17:36:10|20784.19|20664.19|20783.33|20663.33|20784.65|20664.65|20783.22|20663.22|10
1631813780000|2021-09-16 17:36:20|20782.77|20662.77|20782.37|20662.37|20782.83|20662.83|20780.76|20660.76|10
1631813790000|2021-09-16 17:36:30|20782.97|20662.97|20780.68|20660.68|20782.97|20662.97|20780.32|20660.32|10
1631813800000|2021-09-16 17:36:40|20780.54|20660.54|20779.55|20659.55|20780.59|20660.59|20779.4|20659.4|10
1631813810000|2021-09-16 17:36:50|20779.75|20659.75|20781.42|20661.42|20781.56|20661.56|20779.75|20659.75|10
1631813820000|2021-09-16 17:37:00|20780.85|20660.85|20783.22|20663.22|20783.22|20663.22|20780.85|20660.85|10
1631813830000|2021-09-16 17:37:10|20784.43|20664.43|20793.99|20673.99|20793.99|20673.99|20784.43|20664.43|10
1631813840000|2021-09-16 17:37:20|20793.56|20673.56|20791.25|20671.25|20795.31|20675.31|20791.25|20671.25|10
1631813850000|2021-09-16 17:37:30|20791.62|20671.62|20796.02|20676.02|20796.02|20676.02|20791.57|20671.57|10
1631813860000|2021-09-16 17:37:40|20795.66|20675.66|20794.42|20674.42|20796.09|20676.09|20794.34|20674.34|10
1631813870000|2021-09-16 17:37:50|20794.14|20674.14|20790.59|20670.59|20794.14|20674.14|20790.59|20670.59|9
1631813880000|2021-09-16 17:38:00|20791.28|20671.28|20793.19|20673.19|20793.19|20673.19|20791.28|20671.28|10
1631813890000|2021-09-16 17:38:10|20793.74|20673.74|20790.71|20670.71|20793.74|20673.74|20790.71|20670.71|9
1631813900000|2021-09-16 17:38:20|20790.15|20670.15|20791.1|20671.1|20791.1|20671.1|20789.62|20669.62|10
1631813910000|2021-09-16 17:38:30|20790.59|20670.59|20788.67|20668.67|20792.11|20672.11|20788.67|20668.67|10
1631813920000|2021-09-16 17:38:40|20788.53|20668.53|20776.65|20656.65|20788.53|20668.53|20776.65|20656.65|10
1631813930000|2021-09-16 17:38:50|20777.26|20657.26|20770.12|20650.12|20777.26|20657.26|20770.12|20650.12|10
1631813940000|2021-09-16 17:39:00|20769.87|20649.87|20769.98|20649.98|20770.25|20650.25|20769.3|20649.3|10
1631813950000|2021-09-16 17:39:10|20770.49|20650.49|20769.65|20649.65|20770.66|20650.66|20768.87|20648.87|10
1631813960000|2021-09-16 17:39:20|20769.01|20649.01|20766.7|20646.7|20769.01|20649.01|20764.69|20644.69|10
1631813970000|2021-09-16 17:39:30|20765.95|20645.95|20771.37|20651.37|20771.37|20651.37|20765.78|20645.78|10
1631813980000|2021-09-16 17:39:40|20771.34|20651.34|20777.05|20657.05|20777.07|20657.07|20771.34|20651.34|10
1631813990000|2021-09-16 17:39:50|20777.69|20657.69|20783|20663|20783|20663|20777.19|20657.19|10
1631814000000|2021-09-16 17:40:00|20783.12|20663.12|20783.36|20663.36|20783.89|20663.89|20782.6|20662.6|10
1631814010000|2021-09-16 17:40:10|20784.02|20664.02|20787.63|20667.63|20787.63|20667.63|20784.02|20664.02|10
1631814020000|2021-09-16 17:40:20|20788.44|20668.44|20789.57|20669.57|20790.28|20670.28|20788.44|20668.44|10
1631814030000|2021-09-16 17:40:30|20789.46|20669.46|20788.83|20668.83|20789.46|20669.46|20787.98|20667.98|10
1631814040000|2021-09-16 17:40:40|20789.03|20669.03|20789.28|20669.28|20789.33|20669.33|20788.85|20668.85|10
1631814050000|2021-09-16 17:40:50|20789.26|20669.26|20788.89|20668.89|20789.54|20669.54|20788.06|20668.06|10
1631814060000|2021-09-16 17:41:00|20788.98|20668.98|20786.02|20666.02|20788.98|20668.98|20786.02|20666.02|10
1631814070000|2021-09-16 17:41:10|20786.13|20666.13|20783.45|20663.45|20786.23|20666.23|20783.45|20663.45|10
1631814080000|2021-09-16 17:41:20|20783.3|20663.3|20784.52|20664.52|20784.69|20664.69|20783.22|20663.22|10
1631814090000|2021-09-16 17:41:30|20784.93|20664.93|20781.57|20661.57|20784.93|20664.93|20781.57|20661.57|10
1631814100000|2021-09-16 17:41:40|20781.72|20661.72|20781.81|20661.81|20782.2|20662.2|20781.47|20661.47|10
1631814110000|2021-09-16 17:41:50|20781.39|20661.39|20779.4|20659.4|20781.39|20661.39|20779.4|20659.4|10
1631814120000|2021-09-16 17:42:00|20778.24|20658.24|20772.95|20652.95|20778.68|20658.68|20772.95|20652.95|10
1631814130000|2021-09-16 17:42:10|20769.91|20649.91|20757.04|20637.04|20769.91|20649.91|20756.94|20636.94|10
1631814140000|2021-09-16 17:42:20|20757.39|20637.39|20751.96|20631.96|20757.39|20637.39|20751.96|20631.96|10
1631814150000|2021-09-16 17:42:30|20751.24|20631.24|20746.47|20626.47|20751.24|20631.24|20746.47|20626.47|10
1631814160000|2021-09-16 17:42:40|20747.4|20627.4|20747.09|20627.09|20748.52|20628.52|20746.56|20626.56|10
1631814170000|2021-09-16 17:42:50|20746.84|20626.84|20747.47|20627.47|20747.53|20627.53|20746.84|20626.84|10
1631814180000|2021-09-16 17:43:00|20748.2|20628.2|20749.4|20629.4|20749.88|20629.88|20748.2|20628.2|10
1631814190000|2021-09-16 17:43:10|20748.62|20628.62|20748.56|20628.56|20748.62|20628.62|20747.87|20627.87|10
1631814200000|2021-09-16 17:43:20|20748.66|20628.66|20749.87|20629.87|20751.1|20631.1|20748.66|20628.66|10
1631814210000|2021-09-16 17:43:30|20749.96|20629.96|20751.4|20631.4|20751.4|20631.4|20749.86|20629.86|9
1631814220000|2021-09-16 17:43:40|20751.58|20631.58|20750.42|20630.42|20751.99|20631.99|20750.38|20630.38|10
1631814230000|2021-09-16 17:43:50|20750.84|20630.84|20749.04|20629.04|20750.84|20630.84|20749.04|20629.04|10
1631814240000|2021-09-16 17:44:00|20749.39|20629.39|20746.05|20626.05|20749.39|20629.39|20746.05|20626.05|10
1631814250000|2021-09-16 17:44:10|20746.4|20626.4|20746.32|20626.32|20747.14|20627.14|20746.09|20626.09|10
1631814260000|2021-09-16 17:44:20|20747.2|20627.2|20746.34|20626.34|20748.14|20628.14|20746.34|20626.34|9
1631814270000|2021-09-16 17:44:30|20745.92|20625.92|20742.83|20622.83|20746.01|20626.01|20742.36|20622.36|10
1631814280000|2021-09-16 17:44:40|20742.49|20622.49|20742.02|20622.02|20742.49|20622.49|20741.28|20621.28|10
1631814290000|2021-09-16 17:44:50|20742.23|20622.23|20738.83|20618.83|20742.23|20622.23|20738.83|20618.83|10
1631814300000|2021-09-16 17:45:00|20738.58|20618.58|20732.68|20612.68|20739.1|20619.1|20732.68|20612.68|10
1631814310000|2021-09-16 17:45:10|20731.72|20611.72|20730.09|20610.09|20732.72|20612.72|20730.03|20610.03|10
1631814320000|2021-09-16 17:45:20|20730.86|20610.86|20728.12|20608.12|20731.86|20611.86|20728.12|20608.12|10
1631814330000|2021-09-16 17:45:30|20728.39|20608.39|20739.41|20619.41|20739.41|20619.41|20728.39|20608.39|10
1631814340000|2021-09-16 17:45:40|20739.59|20619.59|20742.85|20622.85|20743.12|20623.12|20739.49|20619.49|10
1631814350000|2021-09-16 17:45:50|20743.78|20623.78|20752.19|20632.19|20752.19|20632.19|20743.78|20623.78|10
1631814360000|2021-09-16 17:46:00|20753.11|20633.11|20756.31|20636.31|20756.31|20636.31|20753.11|20633.11|10
1631814370000|2021-09-16 17:46:10|20756.72|20636.72|20758.72|20638.72|20758.72|20638.72|20756.72|20636.72|10
1631814380000|2021-09-16 17:46:20|20758.39|20638.39|20759.1|20639.1|20759.51|20639.51|20757.37|20637.37|10
1631814390000|2021-09-16 17:46:30|20759.24|20639.24|20755.31|20635.31|20759.24|20639.24|20755.31|20635.31|9
1631814400000|2021-09-16 17:46:40|20755.52|20635.52|20757.1|20637.1|20757.1|20637.1|20755.49|20635.49|10
1631814410000|2021-09-16 17:46:50|20757.02|20637.02|20758.34|20638.34|20758.73|20638.73|20757.02|20637.02|9
1631814420000|2021-09-16 17:47:00|20758.26|20638.26|20756.42|20636.42|20758.37|20638.37|20756.42|20636.42|9
1631814430000|2021-09-16 17:47:10|20757.23|20637.23|20755.33|20635.33|20757.36|20637.36|20755.16|20635.16|10
1631814440000|2021-09-16 17:47:20|20755.54|20635.54|20754.52|20634.52|20755.57|20635.57|20754.38|20634.38|10
1631814450000|2021-09-16 17:47:30|20754.63|20634.63|20758.48|20638.48|20758.48|20638.48|20754.63|20634.63|10
1631814460000|2021-09-16 17:47:40|20758.52|20638.52|20759.94|20639.94|20760.11|20640.11|20758.52|20638.52|10
1631814470000|2021-09-16 17:47:50|20760.65|20640.65|20761.53|20641.53|20761.56|20641.56|20760.39|20640.39|9
1631814480000|2021-09-16 17:48:00|20761.54|20641.54|20760.6|20640.6|20761.66|20641.66|20760.57|20640.57|10
1631814490000|2021-09-16 17:48:10|20760.86|20640.86|20764.08|20644.08|20764.26|20644.26|20760.53|20640.53|10
1631814500000|2021-09-16 17:48:20|20765.03|20645.03|20767.15|20647.15|20767.15|20647.15|20765.03|20645.03|10
1631814510000|2021-09-16 17:48:30|20767.83|20647.83|20769.82|20649.82|20769.85|20649.85|20767.5|20647.5|10
1631814520000|2021-09-16 17:48:40|20770.6|20650.6|20771.88|20651.88|20772.68|20652.68|20770.6|20650.6|10
1631814530000|2021-09-16 17:48:50|20771.47|20651.47|20766.48|20646.48|20771.47|20651.47|20766.48|20646.48|10
1631814540000|2021-09-16 17:49:00|20765.9|20645.9|20763.65|20643.65|20765.9|20645.9|20763.49|20643.49|10
1631814550000|2021-09-16 17:49:10|20763.33|20643.33|20757.2|20637.2|20763.33|20643.33|20757.2|20637.2|10
1631814560000|2021-09-16 17:49:20|20756.06|20636.06|20752.85|20632.85|20756.1|20636.1|20752.85|20632.85|10
1631814570000|2021-09-16 17:49:30|20751.41|20631.41|20747.1|20627.1|20751.41|20631.41|20747.1|20627.1|10
1631814580000|2021-09-16 17:49:40|20746.24|20626.24|20743.52|20623.52|20746.24|20626.24|20742.97|20622.97|10
1631814590000|2021-09-16 17:49:50|20743.77|20623.77|20738.76|20618.76|20743.77|20623.77|20738.76|20618.76|10
1631814600000|2021-09-16 17:50:00|20738.58|20618.58|20733.24|20613.24|20738.58|20618.58|20733.24|20613.24|10
1631814610000|2021-09-16 17:50:10|20731.28|20611.28|20728.56|20608.56|20731.28|20611.28|20728.31|20608.31|9
1631814620000|2021-09-16 17:50:20|20729.2|20609.2|20732.1|20612.1|20732.1|20612.1|20729.2|20609.2|10
1631814630000|2021-09-16 17:50:30|20731.93|20611.93|20736.88|20616.88|20736.88|20616.88|20731.93|20611.93|10
1631814640000|2021-09-16 17:50:40|20737.29|20617.29|20737.7|20617.7|20738.16|20618.16|20737.29|20617.29|10
1631814650000|2021-09-16 17:50:50|20736.63|20616.63|20732.16|20612.16|20736.63|20616.63|20732.16|20612.16|9
1631814660000|2021-09-16 17:51:00|20731.93|20611.93|20730.05|20610.05|20731.93|20611.93|20730.05|20610.05|9
1631814670000|2021-09-16 17:51:10|20730.97|20610.97|20731.02|20611.02|20732.14|20612.14|20730.97|20610.97|9
1631814680000|2021-09-16 17:51:20|20731.77|20611.77|20739.47|20619.47|20739.47|20619.47|20731.77|20611.77|10
1631814690000|2021-09-16 17:51:30|20739.8|20619.8|20741.52|20621.52|20742.64|20622.64|20739.8|20619.8|10
1631814700000|2021-09-16 17:51:40|20741.56|20621.56|20738.47|20618.47|20741.77|20621.77|20738.47|20618.47|9
1631814710000|2021-09-16 17:51:50|20738.27|20618.27|20742.11|20622.11|20742.11|20622.11|20738.27|20618.27|9
1631814720000|2021-09-16 17:52:00|20742.48|20622.48|20740.32|20620.32|20742.68|20622.68|20740.32|20620.32|10
1631814730000|2021-09-16 17:52:10|20740.52|20620.52|20737.36|20617.36|20740.56|20620.56|20737.36|20617.36|10
1631814740000|2021-09-16 17:52:20|20736.34|20616.34|20732.92|20612.92|20736.34|20616.34|20732.72|20612.72|10
1631814750000|2021-09-16 17:52:30|20732.99|20612.99|20730.91|20610.91|20733.22|20613.22|20730.91|20610.91|10
1631814760000|2021-09-16 17:52:40|20730.57|20610.57|20728.89|20608.89|20730.57|20610.57|20728.89|20608.89|10
1631814770000|2021-09-16 17:52:50|20729.14|20609.14|20730.11|20610.11|20730.11|20610.11|20728.96|20608.96|10
1631814780000|2021-09-16 17:53:00|20730.26|20610.26|20731.26|20611.26|20731.27|20611.27|20730.21|20610.21|9
1631814790000|2021-09-16 17:53:10|20731.35|20611.35|20731.28|20611.28|20731.5|20611.5|20731.06|20611.06|9
1631814800000|2021-09-16 17:53:20|20732.68|20612.68|20729.32|20609.32|20732.68|20612.68|20729.32|20609.32|10
1631814810000|2021-09-16 17:53:30|20729.88|20609.88|20723.03|20603.03|20730.02|20610.02|20723.03|20603.03|10
1631814820000|2021-09-16 17:53:40|20723.34|20603.34|20718.76|20598.76|20723.34|20603.34|20718.76|20598.76|9
1631814830000|2021-09-16 17:53:50|20719.03|20599.03|20718.83|20598.83|20719.75|20599.75|20718.83|20598.83|10
1631814840000|2021-09-16 17:54:00|20718.76|20598.76|20718.2|20598.2|20719.02|20599.02|20718.14|20598.14|10
1631814850000|2021-09-16 17:54:10|20718.43|20598.43|20718.69|20598.69|20718.79|20598.79|20718.34|20598.34|10
1631814860000|2021-09-16 17:54:20|20718.68|20598.68|20713.64|20593.64|20718.68|20598.68|20713.64|20593.64|10
1631814870000|2021-09-16 17:54:30|20713.62|20593.62|20714.81|20594.81|20714.81|20594.81|20713.29|20593.29|9
1631814880000|2021-09-16 17:54:40|20714.29|20594.29|20709.72|20589.72|20714.29|20594.29|20709.08|20589.08|10
1631814890000|2021-09-16 17:54:50|20710.1|20590.1|20713.53|20593.53|20713.55|20593.55|20710.1|20590.1|10
1631814900000|2021-09-16 17:55:00|20713.27|20593.27|20711.35|20591.35|20713.27|20593.27|20711.35|20591.35|9
1631814910000|2021-09-16 17:55:10|20711.13|20591.13|20711.41|20591.41|20711.8|20591.8|20710.53|20590.53|10
1631814920000|2021-09-16 17:55:20|20713.83|20593.83|20716.86|20596.86|20716.87|20596.87|20713.83|20593.83|10
1631814930000|2021-09-16 17:55:30|20716.68|20596.68|20719.98|20599.98|20720.21|20600.21|20716.68|20596.68|8
1631814940000|2021-09-16 17:55:40|20720.45|20600.45|20722.25|20602.25|20722.36|20602.36|20720.45|20600.45|10
1631814950000|2021-09-16 17:55:50|20722.8|20602.8|20725.75|20605.75|20725.75|20605.75|20722.8|20602.8|10
1631814960000|2021-09-16 17:56:00|20727.73|20607.73|20732.75|20612.75|20732.75|20612.75|20727.55|20607.55|10
1631814970000|2021-09-16 17:56:10|20733.68|20613.68|20734.11|20614.11|20734.68|20614.68|20732.23|20612.23|10
1631814980000|2021-09-16 17:56:20|20735.47|20615.47|20736.04|20616.04|20736.04|20616.04|20734.39|20614.39|10
1631814990000|2021-09-16 17:56:30|20735.19|20615.19|20735.51|20615.51|20735.56|20615.56|20734.87|20614.87|10
1631815000000|2021-09-16 17:56:40|20735.95|20615.95|20734.73|20614.73|20735.97|20615.97|20734.73|20614.73|9
1631815010000|2021-09-16 17:56:50|20734.63|20614.63|20734.07|20614.07|20735.06|20615.06|20734.07|20614.07|10
1631815020000|2021-09-16 17:57:00|20733.89|20613.89|20733.21|20613.21|20734.07|20614.07|20733.01|20613.01|10
1631815030000|2021-09-16 17:57:10|20733.52|20613.52|20732.85|20612.85|20733.96|20613.96|20732.85|20612.85|10
1631815040000|2021-09-16 17:57:20|20732.41|20612.41|20728.71|20608.71|20732.41|20612.41|20728.71|20608.71|10
1631815050000|2021-09-16 17:57:30|20729.16|20609.16|20715.93|20595.93|20729.16|20609.16|20715.93|20595.93|9
1631815060000|2021-09-16 17:57:40|20717.1|20597.1|20703.99|20583.99|20717.1|20597.1|20703.99|20583.99|10
1631815070000|2021-09-16 17:57:50|20703.17|20583.17|20689.17|20569.17|20703.5|20583.5|20689.17|20569.17|10
1631815080000|2021-09-16 17:58:00|20686.65|20566.65|20667.99|20547.99|20686.76|20566.76|20667.99|20547.99|10
1631815090000|2021-09-16 17:58:10|20667.54|20547.54|20656.78|20536.78|20667.54|20547.54|20656.41|20536.41|10
1631815100000|2021-09-16 17:58:20|20656.88|20536.88|20650.92|20530.92|20657.33|20537.33|20650.92|20530.92|10
1631815110000|2021-09-16 17:58:30|20650.43|20530.43|20636.98|20516.98|20651.12|20531.12|20636.98|20516.98|10
1631815120000|2021-09-16 17:58:40|20638.08|20518.08|20637.7|20517.7|20639.71|20519.71|20637.7|20517.7|10
1631815130000|2021-09-16 17:58:50|20641.11|20521.11|20640.34|20520.34|20644.62|20524.62|20640.34|20520.34|10
1631815140000|2021-09-16 17:59:00|20640.38|20520.38|20635.67|20515.67|20640.51|20520.51|20635.67|20515.67|10
1631815150000|2021-09-16 17:59:10|20635.41|20515.41|20631.78|20511.78|20635.41|20515.41|20630.39|20510.39|10
1631815160000|2021-09-16 17:59:20|20631.85|20511.85|20639.03|20519.03|20639.03|20519.03|20631.85|20511.85|9
1631815170000|2021-09-16 17:59:30|20640.31|20520.31|20623.47|20503.47|20640.31|20520.31|20623.47|20503.47|10
1631815180000|2021-09-16 17:59:40|20624.58|20504.58|20623.28|20503.28|20624.58|20504.58|20622.3|20502.3|10
1631815190000|2021-09-16 17:59:50|20623.88|20503.88|20628.86|20508.86|20628.86|20508.86|20623.07|20503.07|10
1631815200000|2021-09-16 18:00:00|20629.15|20509.15|20622.64|20502.64|20629.25|20509.25|20622.58|20502.58|10
1631815210000|2021-09-16 18:00:10|20621.09|20501.09|20616.73|20496.73|20621.09|20501.09|20616.73|20496.73|10
1631815220000|2021-09-16 18:00:20|20614.76|20494.76|20618.61|20498.61|20618.61|20498.61|20614.76|20494.76|10
1631815230000|2021-09-16 18:00:30|20618.36|20498.36|20623.62|20503.62|20623.62|20503.62|20618.36|20498.36|10
1631815240000|2021-09-16 18:00:40|20623.64|20503.64|20628.94|20508.94|20629.03|20509.03|20623.64|20503.64|10
1631815250000|2021-09-16 18:00:50|20629.41|20509.41|20636.91|20516.91|20636.91|20516.91|20629.32|20509.32|10
1631815260000|2021-09-16 18:01:00|20636.68|20516.68|20645.28|20525.28|20645.28|20525.28|20636.68|20516.68|10
1631815270000|2021-09-16 18:01:10|20645.7|20525.7|20654.85|20534.85|20654.85|20534.85|20645.7|20525.7|10
1631815280000|2021-09-16 18:01:20|20655.4|20535.4|20659.54|20539.54|20659.54|20539.54|20655.4|20535.4|10
1631815290000|2021-09-16 18:01:30|20659.78|20539.78|20654.11|20534.11|20659.78|20539.78|20654.11|20534.11|10
1631815300000|2021-09-16 18:01:40|20654.49|20534.49|20652.86|20532.86|20654.49|20534.49|20651.64|20531.64|10
1631815310000|2021-09-16 18:01:50|20652.35|20532.35|20647.98|20527.98|20652.35|20532.35|20647.98|20527.98|10
1631815320000|2021-09-16 18:02:00|20648.21|20528.21|20647.49|20527.49|20650.46|20530.46|20647.49|20527.49|10
1631815330000|2021-09-16 18:02:10|20647.1|20527.1|20647.27|20527.27|20648.35|20528.35|20645.87|20525.87|10
1631815340000|2021-09-16 18:02:20|20647.57|20527.57|20648.6|20528.6|20648.69|20528.69|20647.52|20527.52|10
1631815350000|2021-09-16 18:02:30|20648.04|20528.04|20650.04|20530.04|20650.04|20530.04|20647.17|20527.17|10
1631815360000|2021-09-16 18:02:40|20649.8|20529.8|20650.31|20530.31|20650.31|20530.31|20649.48|20529.48|10
1631815370000|2021-09-16 18:02:50|20650.39|20530.39|20665.04|20545.04|20665.04|20545.04|20650.06|20530.06|9
1631815380000|2021-09-16 18:03:00|20665.48|20545.48|20681.1|20561.1|20681.1|20561.1|20665.48|20545.48|10
1631815390000|2021-09-16 18:03:10|20681.32|20561.32|20690.27|20570.27|20690.27|20570.27|20681.32|20561.32|10
1631815400000|2021-09-16 18:03:20|20690.6|20570.6|20693.24|20573.24|20694.54|20574.54|20690.59|20570.59|10
1631815410000|2021-09-16 18:03:30|20693.38|20573.38|20689.56|20569.56|20693.38|20573.38|20689.43|20569.43|10
1631815420000|2021-09-16 18:03:40|20689.42|20569.42|20685.98|20565.98|20689.42|20569.42|20685.98|20565.98|10
1631815430000|2021-09-16 18:03:50|20685.28|20565.28|20684.95|20564.95|20686.21|20566.21|20684.95|20564.95|10
1631815440000|2021-09-16 18:04:00|20684.84|20564.84|20689.96|20569.96|20690.1|20570.1|20684.64|20564.64|10
1631815450000|2021-09-16 18:04:10|20689.17|20569.17|20688.54|20568.54|20689.99|20569.99|20686.64|20566.64|10
1631815460000|2021-09-16 18:04:20|20688.99|20568.99|20690|20570|20690|20570|20687.08|20567.08|10
1631815470000|2021-09-16 18:04:30|20693.53|20573.53|20698.31|20578.31|20698.31|20578.31|20693.53|20573.53|10
1631815480000|2021-09-16 18:04:40|20698.46|20578.46|20704.82|20584.82|20704.82|20584.82|20698.46|20578.46|9
1631815490000|2021-09-16 18:04:50|20704.85|20584.85|20705.14|20585.14|20705.26|20585.26|20704.18|20584.18|9
1631815500000|2021-09-16 18:05:00|20704.96|20584.96|20709.15|20589.15|20709.15|20589.15|20704.96|20584.96|10
1631815510000|2021-09-16 18:05:10|20708.89|20588.89|20707.15|20587.15|20709.17|20589.17|20707.15|20587.15|10
1631815520000|2021-09-16 18:05:20|20706.81|20586.81|20704.57|20584.57|20706.81|20586.81|20704.38|20584.38|10
1631815530000|2021-09-16 18:05:30|20704.04|20584.04|20697.9|20577.9|20704.04|20584.04|20697.9|20577.9|10
1631815540000|2021-09-16 18:05:40|20697.64|20577.64|20696.23|20576.23|20697.64|20577.64|20696.23|20576.23|10
1631815550000|2021-09-16 18:05:50|20696.35|20576.35|20694.86|20574.86|20696.41|20576.41|20694.83|20574.83|10
1631815560000|2021-09-16 18:06:00|20694.47|20574.47|20692.57|20572.57|20694.48|20574.48|20692.4|20572.4|10
1631815570000|2021-09-16 18:06:10|20691.97|20571.97|20692.56|20572.56|20692.61|20572.61|20691.7|20571.7|10
1631815580000|2021-09-16 18:06:20|20692.65|20572.65|20692.21|20572.21|20692.93|20572.93|20692.19|20572.19|9
1631815590000|2021-09-16 18:06:30|20692.32|20572.32|20685.44|20565.44|20692.79|20572.79|20685.44|20565.44|10
1631815600000|2021-09-16 18:06:40|20685.07|20565.07|20684.89|20564.89|20685.81|20565.81|20684.89|20564.89|10
1631815610000|2021-09-16 18:06:50|20683.88|20563.88|20684.59|20564.59|20685.75|20565.75|20683.78|20563.78|10
1631815620000|2021-09-16 18:07:00|20684.4|20564.4|20688.55|20568.55|20688.85|20568.85|20684.4|20564.4|10
1631815630000|2021-09-16 18:07:10|20689.39|20569.39|20689.61|20569.61|20690.15|20570.15|20689.39|20569.39|10
1631815640000|2021-09-16 18:07:20|20689.58|20569.58|20690.51|20570.51|20690.51|20570.51|20689.58|20569.58|8
1631815650000|2021-09-16 18:07:30|20690.4|20570.4|20695.99|20575.99|20695.99|20575.99|20690.03|20570.03|10
1631815660000|2021-09-16 18:07:40|20696.6|20576.6|20697.53|20577.53|20698.27|20578.27|20695.91|20575.91|9
1631815670000|2021-09-16 18:07:50|20697.07|20577.07|20694.45|20574.45|20697.55|20577.55|20694.45|20574.45|10
1631815680000|2021-09-16 18:08:00|20694.02|20574.02|20696.43|20576.43|20696.43|20576.43|20692.83|20572.83|10
1631815690000|2021-09-16 18:08:10|20696.37|20576.37|20702.32|20582.32|20702.32|20582.32|20696.37|20576.37|10
1631815700000|2021-09-16 18:08:20|20702.39|20582.39|20708.32|20588.32|20708.32|20588.32|20702.39|20582.39|10
1631815710000|2021-09-16 18:08:30|20709.11|20589.11|20708.95|20588.95|20709.99|20589.99|20708.37|20588.37|10
1631815720000|2021-09-16 18:08:40|20709.26|20589.26|20705.98|20585.98|20709.87|20589.87|20705.98|20585.98|10
1631815730000|2021-09-16 18:08:50|20705.38|20585.38|20700.43|20580.43|20705.38|20585.38|20700.38|20580.38|9
1631815740000|2021-09-16 18:09:00|20699.51|20579.51|20696.96|20576.96|20699.55|20579.55|20696.96|20576.96|9
1631815750000|2021-09-16 18:09:10|20697.83|20577.83|20696.05|20576.05|20697.83|20577.83|20696.05|20576.05|10
1631815760000|2021-09-16 18:09:20|20696.13|20576.13|20695.39|20575.39|20696.36|20576.36|20695.39|20575.39|9
1631815770000|2021-09-16 18:09:30|20695.44|20575.44|20692.15|20572.15|20695.44|20575.44|20692.06|20572.06|10
1631815780000|2021-09-16 18:09:40|20691.32|20571.32|20684.45|20564.45|20691.72|20571.72|20684.45|20564.45|10
1631815790000|2021-09-16 18:09:50|20683.65|20563.65|20675.54|20555.54|20683.65|20563.65|20675.54|20555.54|10
1631815800000|2021-09-16 18:10:00|20675.51|20555.51|20670.59|20550.59|20675.51|20555.51|20670.59|20550.59|10
1631815810000|2021-09-16 18:10:10|20671|20551|20666.22|20546.22|20672.28|20552.28|20666.22|20546.22|10
1631815820000|2021-09-16 18:10:20|20664.47|20544.47|20663.84|20543.84|20665.52|20545.52|20663.62|20543.62|10
1631815830000|2021-09-16 18:10:30|20664.67|20544.67|20664.39|20544.39|20665.02|20545.02|20664.16|20544.16|10
1631815840000|2021-09-16 18:10:40|20663.85|20543.85|20662.33|20542.33|20663.85|20543.85|20661.72|20541.72|10
1631815850000|2021-09-16 18:10:50|20661.32|20541.32|20662.66|20542.66|20662.76|20542.76|20661.07|20541.07|10
1631815860000|2021-09-16 18:11:00|20662.47|20542.47|20662.34|20542.34|20662.88|20542.88|20661.94|20541.94|10
1631815870000|2021-09-16 18:11:10|20663.15|20543.15|20663.34|20543.34|20664.21|20544.21|20663.15|20543.15|9
1631815880000|2021-09-16 18:11:20|20664.03|20544.03|20664.81|20544.81|20664.83|20544.83|20663.58|20543.58|10
1631815890000|2021-09-16 18:11:30|20665.07|20545.07|20665.47|20545.47|20665.86|20545.86|20664.8|20544.8|10
1631815900000|2021-09-16 18:11:40|20665.67|20545.67|20670.47|20550.47|20670.47|20550.47|20665.67|20545.67|10
1631815910000|2021-09-16 18:11:50|20670.35|20550.35|20670.82|20550.82|20670.82|20550.82|20668.52|20548.52|10
1631815920000|2021-09-16 18:12:00|20671.51|20551.51|20670.92|20550.92|20671.71|20551.71|20668.57|20548.57|10
1631815930000|2021-09-16 18:12:10|20670.94|20550.94|20670.91|20550.91|20672.61|20552.61|20670.91|20550.91|10
1631815940000|2021-09-16 18:12:20|20671.81|20551.81|20667.59|20547.59|20671.81|20551.81|20667.59|20547.59|10
1631815950000|2021-09-16 18:12:30|20667.47|20547.47|20664.78|20544.78|20667.81|20547.81|20664.78|20544.78|10
1631815960000|2021-09-16 18:12:40|20664.67|20544.67|20664.48|20544.48|20664.67|20544.67|20664.16|20544.16|10
1631815970000|2021-09-16 18:12:50|20663.67|20543.67|20664.89|20544.89|20665.16|20545.16|20663.51|20543.51|10
1631815980000|2021-09-16 18:13:00|20663.33|20543.33|20660.61|20540.61|20663.68|20543.68|20659.32|20539.32|10
1631815990000|2021-09-16 18:13:10|20661.37|20541.37|20657.98|20537.98|20661.37|20541.37|20657.75|20537.75|10
1631816000000|2021-09-16 18:13:20|20658.35|20538.35|20659.63|20539.63|20659.63|20539.63|20658.12|20538.12|10
1631816010000|2021-09-16 18:13:30|20660.99|20540.99|20662.07|20542.07|20662.54|20542.54|20660.99|20540.99|10
1631816020000|2021-09-16 18:13:40|20662.11|20542.11|20665.15|20545.15|20665.15|20545.15|20662.11|20542.11|10
1631816030000|2021-09-16 18:13:50|20665.59|20545.59|20666.82|20546.82|20667.3|20547.3|20665.59|20545.59|10
1631816040000|2021-09-16 18:14:00|20666.65|20546.65|20664.05|20544.05|20667.39|20547.39|20663.51|20543.51|10
1631816050000|2021-09-16 18:14:10|20663.94|20543.94|20667.04|20547.04|20667.04|20547.04|20663.94|20543.94|10
1631816060000|2021-09-16 18:14:20|20668.48|20548.48|20666.39|20546.39|20668.88|20548.88|20666.39|20546.39|10
1631816070000|2021-09-16 18:14:30|20666.06|20546.06|20664.34|20544.34|20666.28|20546.28|20664.34|20544.34|10
1631816080000|2021-09-16 18:14:40|20663.57|20543.57|20662.84|20542.84|20663.57|20543.57|20662.67|20542.67|10
1631816090000|2021-09-16 18:14:50|20663.48|20543.48|20661.92|20541.92|20663.73|20543.73|20661.42|20541.42|10
1631816100000|2021-09-16 18:15:00|20662.34|20542.34|20662.04|20542.04|20662.34|20542.34|20661.49|20541.49|10
1631816110000|2021-09-16 18:15:10|20662.19|20542.19|20659.21|20539.21|20662.25|20542.25|20659.21|20539.21|10
1631816120000|2021-09-16 18:15:20|20658.58|20538.58|20657.54|20537.54|20659.23|20539.23|20657.38|20537.38|10
1631816130000|2021-09-16 18:15:30|20657.48|20537.48|20655.59|20535.59|20657.48|20537.48|20655.35|20535.35|10
1631816140000|2021-09-16 18:15:40|20656.15|20536.15|20655.76|20535.76|20656.45|20536.45|20655.18|20535.18|10
1631816150000|2021-09-16 18:15:50|20656.12|20536.12|20652|20532|20656.12|20536.12|20652|20532|10
1631816160000|2021-09-16 18:16:00|20652.01|20532.01|20640.9|20520.9|20652.01|20532.01|20640.9|20520.9|10
1631816170000|2021-09-16 18:16:10|20639.48|20519.48|20637.52|20517.52|20639.99|20519.99|20637.52|20517.52|10
1631816180000|2021-09-16 18:16:20|20637.64|20517.64|20634.42|20514.42|20637.64|20517.64|20634.42|20514.42|10
1631816190000|2021-09-16 18:16:30|20635.25|20515.25|20638.87|20518.87|20638.97|20518.97|20635.25|20515.25|10
1631816200000|2021-09-16 18:16:40|20638.86|20518.86|20640.78|20520.78|20641.12|20521.12|20638.86|20518.86|10
1631816210000|2021-09-16 18:16:50|20640.27|20520.27|20642.78|20522.78|20642.78|20522.78|20639.8|20519.8|10
1631816220000|2021-09-16 18:17:00|20642.77|20522.77|20644.01|20524.01|20645.17|20525.17|20642.77|20522.77|10
1631816230000|2021-09-16 18:17:10|20644.18|20524.18|20631.68|20511.68|20644.18|20524.18|20631.68|20511.68|10
1631816240000|2021-09-16 18:17:20|20629.44|20509.44|20626.08|20506.08|20629.44|20509.44|20626.08|20506.08|10
1631816250000|2021-09-16 18:17:30|20626|20506|20627.23|20507.23|20628.6|20508.6|20626|20506|10
1631816260000|2021-09-16 18:17:40|20627.47|20507.47|20628|20508|20628|20508|20627.17|20507.17|10
1631816270000|2021-09-16 18:17:50|20627.29|20507.29|20626.08|20506.08|20627.38|20507.38|20626.08|20506.08|10
1631816280000|2021-09-16 18:18:00|20626.95|20506.95|20626.57|20506.57|20627.85|20507.85|20626.57|20506.57|10
1631816290000|2021-09-16 18:18:10|20626.74|20506.74|20628.05|20508.05|20629.18|20509.18|20626.37|20506.37|10
1631816300000|2021-09-16 18:18:20|20627.87|20507.87|20624.8|20504.8|20627.87|20507.87|20624.2|20504.2|10
1631816310000|2021-09-16 18:18:30|20624.36|20504.36|20622.94|20502.94|20624.41|20504.41|20622.94|20502.94|10
1631816320000|2021-09-16 18:18:40|20623.53|20503.53|20620.47|20500.47|20623.53|20503.53|20620.47|20500.47|10
1631816330000|2021-09-16 18:18:50|20620.16|20500.16|20615.37|20495.37|20620.16|20500.16|20615.37|20495.37|9
1631816340000|2021-09-16 18:19:00|20615.72|20495.72|20616.29|20496.29|20616.29|20496.29|20615.19|20495.19|9
1631816350000|2021-09-16 18:19:10|20615.89|20495.89|20615.19|20495.19|20616.71|20496.71|20615.03|20495.03|10
1631816360000|2021-09-16 18:19:20|20615.46|20495.46|20611.28|20491.28|20615.46|20495.46|20611.28|20491.28|9
1631816370000|2021-09-16 18:19:30|20611.04|20491.04|20611.19|20491.19|20611.81|20491.81|20610.35|20490.35|10
1631816380000|2021-09-16 18:19:40|20610.87|20490.87|20609.4|20489.4|20611.04|20491.04|20609.4|20489.4|9
1631816390000|2021-09-16 18:19:50|20608.45|20488.45|20607.02|20487.02|20608.45|20488.45|20606.34|20486.34|10
1631816400000|2021-09-16 18:20:00|20606.9|20486.9|20602.95|20482.95|20606.9|20486.9|20602.95|20482.95|10
1631816410000|2021-09-16 18:20:10|20602.26|20482.26|20601.93|20481.93|20603.12|20483.12|20601.32|20481.32|10
1631816420000|2021-09-16 18:20:20|20602.02|20482.02|20597.63|20477.63|20602.19|20482.19|20597.63|20477.63|10
1631816430000|2021-09-16 18:20:30|20597.39|20477.39|20592.98|20472.98|20597.39|20477.39|20592.97|20472.97|10
1631816440000|2021-09-16 18:20:40|20591.65|20471.65|20589.17|20469.17|20591.65|20471.65|20588.66|20468.66|10
1631816450000|2021-09-16 18:20:50|20589.83|20469.83|20589.93|20469.93|20590.55|20470.55|20589.2|20469.2|10
1631816460000|2021-09-16 18:21:00|20588.89|20468.89|20591.02|20471.02|20592.08|20472.08|20588.89|20468.89|10
1631816470000|2021-09-16 18:21:10|20591.08|20471.08|20591.8|20471.8|20592.07|20472.07|20591.08|20471.08|10
1631816480000|2021-09-16 18:21:20|20592.93|20472.93|20603.55|20483.55|20603.55|20483.55|20592.93|20472.93|10
1631816490000|2021-09-16 18:21:30|20604.61|20484.61|20617.31|20497.31|20617.31|20497.31|20604.61|20484.61|10
1631816500000|2021-09-16 18:21:40|20618.98|20498.98|20623.62|20503.62|20623.62|20503.62|20618.98|20498.98|10
1631816510000|2021-09-16 18:21:50|20622.96|20502.96|20620.7|20500.7|20623.5|20503.5|20620.7|20500.7|10
1631816520000|2021-09-16 18:22:00|20621.31|20501.31|20624.22|20504.22|20624.22|20504.22|20620.97|20500.97|10
1631816530000|2021-09-16 18:22:10|20622.84|20502.84|20622.76|20502.76|20623.53|20503.53|20622.27|20502.27|10
1631816540000|2021-09-16 18:22:20|20622.09|20502.09|20625.91|20505.91|20626.13|20506.13|20621.68|20501.68|10
1631816550000|2021-09-16 18:22:30|20626.29|20506.29|20625.71|20505.71|20626.29|20506.29|20625.71|20505.71|9
1631816560000|2021-09-16 18:22:40|20625.41|20505.41|20626.97|20506.97|20627.89|20507.89|20625.41|20505.41|9
1631816570000|2021-09-16 18:22:50|20627.71|20507.71|20626.94|20506.94|20627.83|20507.83|20625.65|20505.65|10
1631816580000|2021-09-16 18:23:00|20624.22|20504.22|20624.03|20504.03|20624.22|20504.22|20623.11|20503.11|10
1631816590000|2021-09-16 18:23:10|20622.59|20502.59|20614.63|20494.63|20623.05|20503.05|20614.63|20494.63|10
1631816600000|2021-09-16 18:23:20|20614.46|20494.46|20612.64|20492.64|20614.46|20494.46|20612.64|20492.64|10
1631816610000|2021-09-16 18:23:30|20612.73|20492.73|20607.1|20487.1|20612.73|20492.73|20607.1|20487.1|10
1631816620000|2021-09-16 18:23:40|20607.35|20487.35|20606.44|20486.44|20607.35|20487.35|20606.44|20486.44|10
1631816630000|2021-09-16 18:23:50|20606.49|20486.49|20607.04|20487.04|20607.04|20487.04|20604.27|20484.27|10
1631816640000|2021-09-16 18:24:00|20607.25|20487.25|20617.06|20497.06|20617.06|20497.06|20607.25|20487.25|10
1631816650000|2021-09-16 18:24:10|20617.16|20497.16|20628.86|20508.86|20628.86|20508.86|20617.16|20497.16|10
1631816660000|2021-09-16 18:24:20|20630.12|20510.12|20645.9|20525.9|20645.9|20525.9|20630.12|20510.12|10
1631816670000|2021-09-16 18:24:30|20646.87|20526.87|20658.16|20538.16|20658.16|20538.16|20646.87|20526.87|10
1631816680000|2021-09-16 18:24:40|20660.55|20540.55|20683.88|20563.88|20683.88|20563.88|20660.55|20540.55|10
1631816690000|2021-09-16 18:24:50|20685.16|20565.16|20687.41|20567.41|20687.41|20567.41|20684.85|20564.85|10
1631816700000|2021-09-16 18:25:00|20687.83|20567.83|20686.93|20566.93|20688.76|20568.76|20686.15|20566.15|10
1631816710000|2021-09-16 18:25:10|20686.9|20566.9|20685.81|20565.81|20687.49|20567.49|20685.81|20565.81|10
1631816720000|2021-09-16 18:25:20|20685.83|20565.83|20679.12|20559.12|20685.83|20565.83|20679.12|20559.12|10
1631816730000|2021-09-16 18:25:30|20677.89|20557.89|20673.5|20553.5|20677.89|20557.89|20671.62|20551.62|10
1631816740000|2021-09-16 18:25:40|20673.05|20553.05|20673.6|20553.6|20673.6|20553.6|20671.41|20551.41|10
1631816750000|2021-09-16 18:25:50|20674.81|20554.81|20676.37|20556.37|20677.89|20557.89|20674.81|20554.81|10
1631816760000|2021-09-16 18:26:00|20675.57|20555.57|20673.32|20553.32|20675.95|20555.95|20673.32|20553.32|10
1631816770000|2021-09-16 18:26:10|20673.23|20553.23|20673.78|20553.78|20673.78|20553.78|20673.15|20553.15|9
1631816780000|2021-09-16 18:26:20|20674.61|20554.61|20671.49|20551.49|20674.85|20554.85|20671.49|20551.49|9
1631816790000|2021-09-16 18:26:30|20671.38|20551.38|20668.88|20548.88|20671.38|20551.38|20668.88|20548.88|10
1631816800000|2021-09-16 18:26:40|20668.53|20548.53|20665.43|20545.43|20668.53|20548.53|20665.43|20545.43|9
1631816810000|2021-09-16 18:26:50|20665.54|20545.54|20663.88|20543.88|20665.54|20545.54|20662.43|20542.43|10
1631816820000|2021-09-16 18:27:00|20664.32|20544.32|20664.29|20544.29|20664.6|20544.6|20664.03|20544.03|10
1631816830000|2021-09-16 18:27:10|20664.13|20544.13|20663.19|20543.19|20664.13|20544.13|20662.95|20542.95|9
1631816840000|2021-09-16 18:27:20|20663.51|20543.51|20663.34|20543.34|20663.51|20543.51|20663.34|20543.34|7
1631816850000|2021-09-16 18:27:30|20663.07|20543.07|20660.72|20540.72|20663.37|20543.37|20660.72|20540.72|9
1631816860000|2021-09-16 18:27:40|20659.66|20539.66|20656.06|20536.06|20659.66|20539.66|20656.06|20536.06|10
1631816870000|2021-09-16 18:27:50|20656.37|20536.37|20655.92|20535.92|20656.37|20536.37|20655.92|20535.92|6
1631816880000|2021-09-16 18:28:00|20655.9|20535.9|20654.19|20534.19|20656.81|20536.81|20653.64|20533.64|10
1631816890000|2021-09-16 18:28:10|20655.52|20535.52|20654.7|20534.7|20655.52|20535.52|20654.59|20534.59|9
1631816900000|2021-09-16 18:28:20|20654.99|20534.99|20655.35|20535.35|20655.45|20535.45|20654.46|20534.46|10
1631816910000|2021-09-16 18:28:30|20655.3|20535.3|20656.47|20536.47|20657.37|20537.37|20655.3|20535.3|10
1631816920000|2021-09-16 18:28:40|20656.35|20536.35|20657.99|20537.99|20658.58|20538.58|20656.35|20536.35|10
1631816930000|2021-09-16 18:28:50|20657.98|20537.98|20658.48|20538.48|20658.48|20538.48|20657.68|20537.68|8
1631816940000|2021-09-16 18:29:00|20658.69|20538.69|20656.62|20536.62|20659|20539|20656.62|20536.62|10
1631816950000|2021-09-16 18:29:10|20656.08|20536.08|20648.83|20528.83|20656.08|20536.08|20648.83|20528.83|10
1631816960000|2021-09-16 18:29:20|20648.46|20528.46|20645.32|20525.32|20648.69|20528.69|20645.32|20525.32|10
1631816970000|2021-09-16 18:29:30|20644.99|20524.99|20645|20525|20645.6|20525.6|20644.82|20524.82|10
1631816980000|2021-09-16 18:29:40|20644.86|20524.86|20644.76|20524.76|20645.15|20525.15|20644.22|20524.22|9
1631816990000|2021-09-16 18:29:50|20644.43|20524.43|20645.74|20525.74|20645.74|20525.74|20644.43|20524.43|10
1631817000000|2021-09-16 18:30:00|20645.55|20525.55|20645.06|20525.06|20645.66|20525.66|20644.61|20524.61|10
1631817010000|2021-09-16 18:30:10|20644.63|20524.63|20647.73|20527.73|20648.65|20528.65|20644.63|20524.63|10
1631817020000|2021-09-16 18:30:20|20648|20528|20647.11|20527.11|20648.72|20528.72|20647.06|20527.06|10
1631817030000|2021-09-16 18:30:30|20646.7|20526.7|20646.49|20526.49|20647.09|20527.09|20646.31|20526.31|10
1631817040000|2021-09-16 18:30:40|20646.28|20526.28|20646.43|20526.43|20647.22|20527.22|20646.27|20526.27|10
1631817050000|2021-09-16 18:30:50|20645.44|20525.44|20643.11|20523.11|20645.44|20525.44|20643.11|20523.11|10
1631817060000|2021-09-16 18:31:00|20642.71|20522.71|20638.32|20518.32|20642.71|20522.71|20638.32|20518.32|10
1631817070000|2021-09-16 18:31:10|20638.55|20518.55|20638.53|20518.53|20639.58|20519.58|20638.43|20518.43|9
1631817080000|2021-09-16 18:31:20|20638.49|20518.49|20639.3|20519.3|20639.3|20519.3|20637.88|20517.88|9
1631817090000|2021-09-16 18:31:30|20639.2|20519.2|20638.16|20518.16|20639.2|20519.2|20637.4|20517.4|10
1631817100000|2021-09-16 18:31:40|20637.42|20517.42|20634.74|20514.74|20637.42|20517.42|20634.74|20514.74|10
1631817110000|2021-09-16 18:31:50|20634.65|20514.65|20635.03|20515.03|20635.22|20515.22|20633.61|20513.61|9
1631817120000|2021-09-16 18:32:00|20634.81|20514.81|20633.36|20513.36|20634.92|20514.92|20633.36|20513.36|10
1631817130000|2021-09-16 18:32:10|20632.34|20512.34|20637.07|20517.07|20637.07|20517.07|20632.3|20512.3|10
1631817140000|2021-09-16 18:32:20|20637.81|20517.81|20648.02|20528.02|20648.02|20528.02|20637.81|20517.81|10
1631817150000|2021-09-16 18:32:30|20648.22|20528.22|20647.05|20527.05|20648.22|20528.22|20647.05|20527.05|9
1631817160000|2021-09-16 18:32:40|20646.66|20526.66|20644.56|20524.56|20646.66|20526.66|20643.29|20523.29|10
1631817170000|2021-09-16 18:32:50|20644.22|20524.22|20644.69|20524.69|20644.69|20524.69|20643.35|20523.35|9
1631817180000|2021-09-16 18:33:00|20644.71|20524.71|20648.59|20528.59|20648.59|20528.59|20644.71|20524.71|10
1631817190000|2021-09-16 18:33:10|20648.84|20528.84|20653.24|20533.24|20653.24|20533.24|20648.84|20528.84|10
1631817200000|2021-09-16 18:33:20|20653.72|20533.72|20657.89|20537.89|20657.89|20537.89|20653.72|20533.72|10
1631817210000|2021-09-16 18:33:30|20657.97|20537.97|20661.31|20541.31|20661.49|20541.49|20657.97|20537.97|10
1631817220000|2021-09-16 18:33:40|20659.92|20539.92|20661.29|20541.29|20661.29|20541.29|20659.75|20539.75|10
1631817230000|2021-09-16 18:33:50|20662.1|20542.1|20663.28|20543.28|20663.48|20543.48|20661.81|20541.81|9
1631817240000|2021-09-16 18:34:00|20663.49|20543.49|20668.48|20548.48|20668.85|20548.85|20663.49|20543.49|10
1631817250000|2021-09-16 18:34:10|20668.27|20548.27|20668.75|20548.75|20669.45|20549.45|20667.84|20547.84|10
1631817260000|2021-09-16 18:34:20|20668.38|20548.38|20668.92|20548.92|20669.25|20549.25|20668.38|20548.38|10
1631817270000|2021-09-16 18:34:30|20668.8|20548.8|20668.94|20548.94|20668.99|20548.99|20667.85|20547.85|9
1631817280000|2021-09-16 18:34:40|20668.87|20548.87|20674.18|20554.18|20675.74|20555.74|20668.87|20548.87|10
1631817290000|2021-09-16 18:34:50|20674.87|20554.87|20678.66|20558.66|20678.66|20558.66|20674.87|20554.87|10
1631817300000|2021-09-16 18:35:00|20678.81|20558.81|20678.46|20558.46|20679.04|20559.04|20678.46|20558.46|10
1631817310000|2021-09-16 18:35:10|20678.29|20558.29|20676.13|20556.13|20678.46|20558.46|20675.95|20555.95|10
1631817320000|2021-09-16 18:35:20|20676.14|20556.14|20672.32|20552.32|20676.14|20556.14|20670.99|20550.99|10
1631817330000|2021-09-16 18:35:30|20671.67|20551.67|20668.94|20548.94|20671.67|20551.67|20668.85|20548.85|10
1631817340000|2021-09-16 18:35:40|20668.71|20548.71|20670.47|20550.47|20670.47|20550.47|20667.62|20547.62|10
1631817350000|2021-09-16 18:35:50|20669.78|20549.78|20669.05|20549.05|20670.02|20550.02|20669.05|20549.05|8
1631817360000|2021-09-16 18:36:00|20668.52|20548.52|20670.12|20550.12|20670.12|20550.12|20668.05|20548.05|10
1631817370000|2021-09-16 18:36:10|20669.81|20549.81|20672.07|20552.07|20672.07|20552.07|20669|20549|10
1631817380000|2021-09-16 18:36:20|20672.29|20552.29|20674.32|20554.32|20674.32|20554.32|20672.29|20552.29|10
1631817390000|2021-09-16 18:36:30|20674.61|20554.61|20673.11|20553.11|20674.85|20554.85|20673.11|20553.11|10
1631817400000|2021-09-16 18:36:40|20672.96|20552.96|20667.86|20547.86|20672.96|20552.96|20667.86|20547.86|9
1631817410000|2021-09-16 18:36:50|20667.32|20547.32|20667.12|20547.12|20667.58|20547.58|20666.16|20546.16|10
1631817420000|2021-09-16 18:37:00|20667.37|20547.37|20666.65|20546.65|20667.65|20547.65|20666.41|20546.41|8
1631817430000|2021-09-16 18:37:10|20666.37|20546.37|20662.12|20542.12|20666.37|20546.37|20662.12|20542.12|10
1631817440000|2021-09-16 18:37:20|20662|20542|20661.69|20541.69|20662.8|20542.8|20661.3|20541.3|10
1631817450000|2021-09-16 18:37:30|20661.94|20541.94|20662.49|20542.49|20662.49|20542.49|20660.51|20540.51|9
1631817460000|2021-09-16 18:37:40|20661.8|20541.8|20664.52|20544.52|20664.52|20544.52|20661.8|20541.8|10
1631817470000|2021-09-16 18:37:50|20665.49|20545.49|20668.96|20548.96|20668.96|20548.96|20665.42|20545.42|10
1631817480000|2021-09-16 18:38:00|20669.97|20549.97|20673.27|20553.27|20673.27|20553.27|20669.97|20549.97|10
1631817490000|2021-09-16 18:38:10|20673.36|20553.36|20676.28|20556.28|20676.28|20556.28|20673.3|20553.3|10
1631817500000|2021-09-16 18:38:20|20676.08|20556.08|20678.85|20558.85|20679.02|20559.02|20676.08|20556.08|10
1631817510000|2021-09-16 18:38:30|20678.8|20558.8|20677.5|20557.5|20679.11|20559.11|20677.5|20557.5|10
1631817520000|2021-09-16 18:38:40|20677.16|20557.16|20677.18|20557.18|20677.18|20557.18|20676.49|20556.49|10
1631817530000|2021-09-16 18:38:50|20676.62|20556.62|20677.42|20557.42|20677.7|20557.7|20676.25|20556.25|9
1631817540000|2021-09-16 18:39:00|20677.41|20557.41|20676.55|20556.55|20677.93|20557.93|20676.55|20556.55|10
1631817550000|2021-09-16 18:39:10|20676.14|20556.14|20677.08|20557.08|20677.08|20557.08|20675.82|20555.82|9
1631817560000|2021-09-16 18:39:20|20677.06|20557.06|20678.16|20558.16|20678.16|20558.16|20676.81|20556.81|9
1631817570000|2021-09-16 18:39:30|20678.15|20558.15|20679.31|20559.31|20679.37|20559.37|20678.15|20558.15|10
1631817580000|2021-09-16 18:39:40|20679.36|20559.36|20677.62|20557.62|20679.36|20559.36|20677.62|20557.62|9
1631817590000|2021-09-16 18:39:50|20677.83|20557.83|20675.16|20555.16|20677.83|20557.83|20675.16|20555.16|9
1631817600000|2021-09-16 18:40:00|20674.28|20554.28|20670.73|20550.73|20674.28|20554.28|20670.73|20550.73|9
1631817610000|2021-09-16 18:40:10|20671.06|20551.06|20668.53|20548.53|20671.06|20551.06|20668.39|20548.39|9
1631817620000|2021-09-16 18:40:20|20668.47|20548.47|20668.42|20548.42|20668.82|20548.82|20668.37|20548.37|8
1631817630000|2021-09-16 18:40:30|20667.85|20547.85|20667.18|20547.18|20667.85|20547.85|20666.92|20546.92|9
1631817640000|2021-09-16 18:40:40|20667.02|20547.02|20665.65|20545.65|20667.1|20547.1|20665.65|20545.65|10
1631817650000|2021-09-16 18:40:50|20665.56|20545.56|20664.96|20544.96|20666.18|20546.18|20664.96|20544.96|10
1631817660000|2021-09-16 18:41:00|20664.78|20544.78|20663.95|20543.95|20664.78|20544.78|20663.69|20543.69|8
1631817670000|2021-09-16 18:41:10|20664.01|20544.01|20665.21|20545.21|20665.28|20545.28|20664.01|20544.01|7
1631817680000|2021-09-16 18:41:20|20665.19|20545.19|20665.07|20545.07|20665.69|20545.69|20664.89|20544.89|10
1631817690000|2021-09-16 18:41:30|20664.18|20544.18|20667.08|20547.08|20667.08|20547.08|20664.1|20544.1|10
1631817700000|2021-09-16 18:41:40|20667.27|20547.27|20666.69|20546.69|20667.27|20547.27|20665.78|20545.78|10
1631817710000|2021-09-16 18:41:50|20667.15|20547.15|20671.73|20551.73|20671.73|20551.73|20667.15|20547.15|10
1631817720000|2021-09-16 18:42:00|20672.26|20552.26|20677.54|20557.54|20677.54|20557.54|20672.26|20552.26|10
1631817730000|2021-09-16 18:42:10|20677.92|20557.92|20683.95|20563.95|20684.28|20564.28|20677.92|20557.92|10
1631817740000|2021-09-16 18:42:20|20685.27|20565.27|20688.52|20568.52|20688.52|20568.52|20685.27|20565.27|10
1631817750000|2021-09-16 18:42:30|20689.13|20569.13|20693.16|20573.16|20693.91|20573.91|20689.13|20569.13|10
1631817760000|2021-09-16 18:42:40|20695.09|20575.09|20692.5|20572.5|20695.09|20575.09|20691.56|20571.56|10
1631817770000|2021-09-16 18:42:50|20693.14|20573.14|20694.18|20574.18|20694.61|20574.61|20693.12|20573.12|10
1631817780000|2021-09-16 18:43:00|20692.39|20572.39|20692.66|20572.66|20693.56|20573.56|20691.56|20571.56|10
1631817790000|2021-09-16 18:43:10|20693.91|20573.91|20694.35|20574.35|20694.98|20574.98|20693.91|20573.91|10
1631817800000|2021-09-16 18:43:20|20694.33|20574.33|20703.88|20583.88|20704.29|20584.29|20694.33|20574.33|10
1631817810000|2021-09-16 18:43:30|20705.28|20585.28|20704.66|20584.66|20706.16|20586.16|20704.66|20584.66|10
1631817820000|2021-09-16 18:43:40|20705.47|20585.47|20705.44|20585.44|20706.25|20586.25|20704.96|20584.96|10
1631817830000|2021-09-16 18:43:50|20704.47|20584.47|20703.12|20583.12|20704.47|20584.47|20702.56|20582.56|10
1631817840000|2021-09-16 18:44:00|20702.39|20582.39|20702.32|20582.32|20702.63|20582.63|20701.88|20581.88|9
1631817850000|2021-09-16 18:44:10|20702.23|20582.23|20700.75|20580.75|20702.38|20582.38|20700.54|20580.54|10
1631817860000|2021-09-16 18:44:20|20700.09|20580.09|20698.33|20578.33|20700.09|20580.09|20698.33|20578.33|10
1631817870000|2021-09-16 18:44:30|20697.71|20577.71|20698.61|20578.61|20698.61|20578.61|20697|20577|9
1631817880000|2021-09-16 18:44:40|20698.48|20578.48|20700.67|20580.67|20701.12|20581.12|20698.48|20578.48|10
1631817890000|2021-09-16 18:44:50|20700.78|20580.78|20703.11|20583.11|20703.11|20583.11|20700.55|20580.55|10
1631817900000|2021-09-16 18:45:00|20703.38|20583.38|20701.19|20581.19|20705.06|20585.06|20701.19|20581.19|10
1631817910000|2021-09-16 18:45:10|20700.67|20580.67|20701.38|20581.38|20702.28|20582.28|20699.42|20579.42|10
1631817920000|2021-09-16 18:45:20|20701.15|20581.15|20697.98|20577.98|20701.15|20581.15|20697.98|20577.98|9
1631817930000|2021-09-16 18:45:30|20697.58|20577.58|20691.74|20571.74|20697.58|20577.58|20691.74|20571.74|10
1631817940000|2021-09-16 18:45:40|20691.55|20571.55|20690.82|20570.82|20691.55|20571.55|20690.82|20570.82|8
1631817950000|2021-09-16 18:45:50|20690.89|20570.89|20691.56|20571.56|20691.56|20571.56|20690.26|20570.26|8
1631817960000|2021-09-16 18:46:00|20690.37|20570.37|20691.73|20571.73|20691.73|20571.73|20690.26|20570.26|10
1631817970000|2021-09-16 18:46:10|20694.23|20574.23|20694.94|20574.94|20695.87|20575.87|20693.92|20573.92|10
1631817980000|2021-09-16 18:46:20|20695.61|20575.61|20694.76|20574.76|20695.88|20575.88|20694.15|20574.15|10
1631817990000|2021-09-16 18:46:30|20696.32|20576.32|20695.86|20575.86|20696.75|20576.75|20695.86|20575.86|8
1631818000000|2021-09-16 18:46:40|20696.77|20576.77|20695.67|20575.67|20697.16|20577.16|20695.67|20575.67|10
1631818010000|2021-09-16 18:46:50|20694.98|20574.98|20692.25|20572.25|20694.98|20574.98|20692.11|20572.11|9
1631818020000|2021-09-16 18:47:00|20692.57|20572.57|20689.5|20569.5|20692.57|20572.57|20689.42|20569.42|10
1631818030000|2021-09-16 18:47:10|20689.45|20569.45|20690.1|20570.1|20691.8|20571.8|20689.05|20569.05|10
1631818040000|2021-09-16 18:47:20|20690.27|20570.27|20688.26|20568.26|20691.14|20571.14|20688.26|20568.26|8
1631818050000|2021-09-16 18:47:30|20687.3|20567.3|20685.96|20565.96|20687.3|20567.3|20685.76|20565.76|9
1631818060000|2021-09-16 18:47:40|20684.01|20564.01|20685.4|20565.4|20685.44|20565.44|20683.19|20563.19|9
1631818070000|2021-09-16 18:47:50|20685.14|20565.14|20683.63|20563.63|20685.17|20565.17|20683.63|20563.63|10
1631818080000|2021-09-16 18:48:00|20682.89|20562.89|20681.02|20561.02|20682.89|20562.89|20680.97|20560.97|9
1631818090000|2021-09-16 18:48:10|20680.88|20560.88|20679.26|20559.26|20680.88|20560.88|20679.16|20559.16|10
1631818100000|2021-09-16 18:48:20|20679.3|20559.3|20680.4|20560.4|20680.4|20560.4|20679.12|20559.12|9
1631818110000|2021-09-16 18:48:30|20680.08|20560.08|20682.76|20562.76|20683.36|20563.36|20680.08|20560.08|10
1631818120000|2021-09-16 18:48:40|20682.38|20562.38|20682.49|20562.49|20682.52|20562.52|20682.3|20562.3|8
1631818130000|2021-09-16 18:48:50|20682.69|20562.69|20681.61|20561.61|20683.4|20563.4|20681.56|20561.56|10
1631818140000|2021-09-16 18:49:00|20681.5|20561.5|20679.73|20559.73|20681.5|20561.5|20679.05|20559.05|9
1631818150000|2021-09-16 18:49:10|20679.86|20559.86|20679.35|20559.35|20679.94|20559.94|20679.35|20559.35|10
1631818160000|2021-09-16 18:49:20|20679.52|20559.52|20679.74|20559.74|20679.74|20559.74|20678.85|20558.85|7
1631818170000|2021-09-16 18:49:30|20680.3|20560.3|20683.28|20563.28|20683.34|20563.34|20680.3|20560.3|10
1631818180000|2021-09-16 18:49:40|20682.87|20562.87|20683.48|20563.48|20683.48|20563.48|20682.87|20562.87|8
1631818190000|2021-09-16 18:49:50|20684.37|20564.37|20685.12|20565.12|20685.48|20565.48|20684.37|20564.37|10
1631818200000|2021-09-16 18:50:00|20685.32|20565.32|20681.58|20561.58|20685.32|20565.32|20681.58|20561.58|10
1631818210000|2021-09-16 18:50:10|20681.83|20561.83|20678.07|20558.07|20681.83|20561.83|20678.07|20558.07|9
1631818220000|2021-09-16 18:50:20|20677.78|20557.78|20677.5|20557.5|20677.78|20557.78|20676.2|20556.2|10
1631818230000|2021-09-16 18:50:30|20677.64|20557.64|20678.9|20558.9|20678.9|20558.9|20677.64|20557.64|10
1631818240000|2021-09-16 18:50:40|20678.71|20558.71|20679.48|20559.48|20679.57|20559.57|20678.57|20558.57|9
1631818250000|2021-09-16 18:50:50|20679.47|20559.47|20675.98|20555.98|20679.47|20559.47|20675.98|20555.98|10
1631818260000|2021-09-16 18:51:00|20676.79|20556.79|20676.59|20556.59|20676.89|20556.89|20675.88|20555.88|9
1631818270000|2021-09-16 18:51:10|20677|20557|20674.6|20554.6|20677|20557|20674.6|20554.6|10
1631818280000|2021-09-16 18:51:20|20674.79|20554.79|20677.05|20557.05|20677.05|20557.05|20674.79|20554.79|9
1631818290000|2021-09-16 18:51:30|20676.47|20556.47|20673.91|20553.91|20676.54|20556.54|20673.91|20553.91|10
1631818300000|2021-09-16 18:51:40|20673.63|20553.63|20670.56|20550.56|20673.63|20553.63|20670.5|20550.5|10
1631818310000|2021-09-16 18:51:50|20670.38|20550.38|20668.98|20548.98|20670.38|20550.38|20668.98|20548.98|9
1631818320000|2021-09-16 18:52:00|20668.87|20548.87|20668.89|20548.89|20668.93|20548.93|20667.96|20547.96|10
1631818330000|2021-09-16 18:52:10|20668.98|20548.98|20669.49|20549.49|20669.49|20549.49|20668.58|20548.58|7
1631818340000|2021-09-16 18:52:20|20669.76|20549.76|20670.36|20550.36|20670.39|20550.39|20669.68|20549.68|10
1631818350000|2021-09-16 18:52:30|20670.17|20550.17|20670.17|20550.17|20670.4|20550.4|20670.08|20550.08|10
1631818360000|2021-09-16 18:52:40|20670.22|20550.22|20672.16|20552.16|20672.16|20552.16|20670.22|20550.22|10
1631818370000|2021-09-16 18:52:50|20672.23|20552.23|20672.34|20552.34|20672.34|20552.34|20671.78|20551.78|8
1631818380000|2021-09-16 18:53:00|20672.99|20552.99|20673.06|20553.06|20673.31|20553.31|20672.06|20552.06|10
1631818390000|2021-09-16 18:53:10|20673.25|20553.25|20678.27|20558.27|20678.27|20558.27|20673.25|20553.25|9
1631818400000|2021-09-16 18:53:20|20678.56|20558.56|20682.78|20562.78|20682.96|20562.96|20678.56|20558.56|10
1631818410000|2021-09-16 18:53:30|20682.98|20562.98|20684.09|20564.09|20684.25|20564.25|20682.61|20562.61|9
1631818420000|2021-09-16 18:53:40|20684.55|20564.55|20682.68|20562.68|20684.55|20564.55|20682.68|20562.68|9
1631818430000|2021-09-16 18:53:50|20682.52|20562.52|20685.05|20565.05|20685.05|20565.05|20682.52|20562.52|10
1631818440000|2021-09-16 18:54:00|20684.85|20564.85|20686.51|20566.51|20686.51|20566.51|20684.85|20564.85|10
1631818450000|2021-09-16 18:54:10|20686.39|20566.39|20690.11|20570.11|20690.11|20570.11|20686.39|20566.39|10
1631818460000|2021-09-16 18:54:20|20690.12|20570.12|20689.71|20569.71|20690.9|20570.9|20689.71|20569.71|10
1631818470000|2021-09-16 18:54:30|20689.69|20569.69|20688.2|20568.2|20689.71|20569.71|20688.08|20568.08|10
1631818480000|2021-09-16 18:54:40|20687.98|20567.98|20684.78|20564.78|20687.98|20567.98|20684.73|20564.73|9
1631818490000|2021-09-16 18:54:50|20684.67|20564.67|20685.53|20565.53|20685.53|20565.53|20684.28|20564.28|10
1631818500000|2021-09-16 18:55:00|20686.06|20566.06|20687.24|20567.24|20687.59|20567.59|20685.41|20565.41|10
1631818510000|2021-09-16 18:55:10|20686.98|20566.98|20686.67|20566.67|20687.52|20567.52|20686.65|20566.65|10
1631818520000|2021-09-16 18:55:20|20686.65|20566.65|20685.73|20565.73|20686.65|20566.65|20685.73|20565.73|9
1631818530000|2021-09-16 18:55:30|20685.17|20565.17|20684.82|20564.82|20685.17|20565.17|20684.56|20564.56|10
1631818540000|2021-09-16 18:55:40|20684.53|20564.53|20684.72|20564.72|20685.4|20565.4|20684.37|20564.37|10
1631818550000|2021-09-16 18:55:50|20684.76|20564.76|20688.62|20568.62|20688.62|20568.62|20684.76|20564.76|10
1631818560000|2021-09-16 18:56:00|20688.93|20568.93|20690.12|20570.12|20690.25|20570.25|20688.93|20568.93|9
1631818570000|2021-09-16 18:56:10|20689.75|20569.75|20691.49|20571.49|20691.49|20571.49|20689.75|20569.75|10
1631818580000|2021-09-16 18:56:20|20691.88|20571.88|20695.02|20575.02|20695.02|20575.02|20691.88|20571.88|7
1631818590000|2021-09-16 18:56:30|20695.63|20575.63|20697.46|20577.46|20697.47|20577.47|20695.63|20575.63|10
1631818600000|2021-09-16 18:56:40|20697.54|20577.54|20699.23|20579.23|20699.23|20579.23|20697.54|20577.54|10
1631818610000|2021-09-16 18:56:50|20699.22|20579.22|20697.99|20577.99|20699.59|20579.59|20697.99|20577.99|10
1631818620000|2021-09-16 18:57:00|20698|20578|20694.1|20574.1|20698|20578|20693.14|20573.14|9
1631818630000|2021-09-16 18:57:10|20694.16|20574.16|20697|20577|20697|20577|20694.11|20574.11|10
1631818640000|2021-09-16 18:57:20|20696.55|20576.55|20699.52|20579.52|20699.52|20579.52|20696.33|20576.33|10
1631818650000|2021-09-16 18:57:30|20699.47|20579.47|20700.52|20580.52|20700.52|20580.52|20699.1|20579.1|10
1631818660000|2021-09-16 18:57:40|20700.89|20580.89|20702.55|20582.55|20703.29|20583.29|20700.89|20580.89|10
1631818670000|2021-09-16 18:57:50|20703.47|20583.47|20702.18|20582.18|20703.86|20583.86|20700.98|20580.98|10
1631818680000|2021-09-16 18:58:00|20702.03|20582.03|20704.49|20584.49|20704.56|20584.56|20702.03|20582.03|10
1631818690000|2021-09-16 18:58:10|20704.44|20584.44|20703.95|20583.95|20704.66|20584.66|20703.73|20583.73|9
1631818700000|2021-09-16 18:58:20|20704.22|20584.22|20704.99|20584.99|20705.12|20585.12|20704.22|20584.22|10
1631818710000|2021-09-16 18:58:30|20705.04|20585.04|20703.88|20583.88|20705.13|20585.13|20703.78|20583.78|10
1631818720000|2021-09-16 18:58:40|20704.27|20584.27|20702.59|20582.59|20704.27|20584.27|20702.32|20582.32|10
1631818730000|2021-09-16 18:58:50|20702.79|20582.79|20704.27|20584.27|20704.27|20584.27|20702.79|20582.79|10
1631818740000|2021-09-16 18:59:00|20705.11|20585.11|20713.29|20593.29|20713.29|20593.29|20705.11|20585.11|10
1631818750000|2021-09-16 18:59:10|20713.77|20593.77|20722.12|20602.12|20722.18|20602.18|20713.77|20593.77|10
1631818760000|2021-09-16 18:59:20|20721.97|20601.97|20724.14|20604.14|20725.19|20605.19|20721.97|20601.97|10
1631818770000|2021-09-16 18:59:30|20724.16|20604.16|20725.38|20605.38|20725.57|20605.57|20723.94|20603.94|10
1631818780000|2021-09-16 18:59:40|20725.93|20605.93|20725.83|20605.83|20727.06|20607.06|20724.55|20604.55|10
1631818790000|2021-09-16 18:59:50|20725.16|20605.16|20723.48|20603.48|20725.46|20605.46|20723.48|20603.48|10
1631818800000|2021-09-16 19:00:00|20724.91|20604.91|20730.64|20610.64|20730.64|20610.64|20724.91|20604.91|10
1631818810000|2021-09-16 19:00:10|20731.35|20611.35|20737.93|20617.93|20737.93|20617.93|20731.35|20611.35|10
1631818820000|2021-09-16 19:00:20|20739.05|20619.05|20751.48|20631.48|20751.48|20631.48|20739.05|20619.05|10
1631818830000|2021-09-16 19:00:30|20751.72|20631.72|20748.1|20628.1|20751.72|20631.72|20748.1|20628.1|10
1631818840000|2021-09-16 19:00:40|20745.85|20625.85|20742.2|20622.2|20745.85|20625.85|20742.2|20622.2|10
1631818850000|2021-09-16 19:00:50|20742.52|20622.52|20738.22|20618.22|20742.52|20622.52|20738.22|20618.22|10
1631818860000|2021-09-16 19:01:00|20738.33|20618.33|20735.63|20615.63|20738.33|20618.33|20734.56|20614.56|10
1631818870000|2021-09-16 19:01:10|20736.17|20616.17|20745.58|20625.58|20745.58|20625.58|20736.17|20616.17|10
1631818880000|2021-09-16 19:01:20|20745.94|20625.94|20754.71|20634.71|20755.39|20635.39|20745.94|20625.94|10
1631818890000|2021-09-16 19:01:30|20754.31|20634.31|20751.68|20631.68|20755.02|20635.02|20751.37|20631.37|10
1631818900000|2021-09-16 19:01:40|20751.83|20631.83|20754.8|20634.8|20754.8|20634.8|20751.79|20631.79|10
1631818910000|2021-09-16 19:01:50|20754.65|20634.65|20752.95|20632.95|20754.65|20634.65|20752.95|20632.95|9
1631818920000|2021-09-16 19:02:00|20752.47|20632.47|20750.47|20630.47|20752.69|20632.69|20750.47|20630.47|9
1631818930000|2021-09-16 19:02:10|20751.07|20631.07|20748.69|20628.69|20751.07|20631.07|20748.69|20628.69|9
1631818940000|2021-09-16 19:02:20|20748.58|20628.58|20746.55|20626.55|20748.58|20628.58|20746.38|20626.38|10
1631818950000|2021-09-16 19:02:30|20746.18|20626.18|20745.43|20625.43|20746.18|20626.18|20745.36|20625.36|9
1631818960000|2021-09-16 19:02:40|20745.69|20625.69|20743.96|20623.96|20745.71|20625.71|20743.89|20623.89|8
1631818970000|2021-09-16 19:02:50|20744.38|20624.38|20745.84|20625.84|20745.89|20625.89|20744.3|20624.3|10
1631818980000|2021-09-16 19:03:00|20745.77|20625.77|20748.41|20628.41|20748.41|20628.41|20745.65|20625.65|10
1631818990000|2021-09-16 19:03:10|20748.53|20628.53|20749.29|20629.29|20749.29|20629.29|20747.85|20627.85|10
1631819000000|2021-09-16 19:03:20|20749.94|20629.94|20754.25|20634.25|20754.25|20634.25|20749.94|20629.94|10
1631819010000|2021-09-16 19:03:30|20754.89|20634.89|20758.23|20638.23|20758.23|20638.23|20754.62|20634.62|10
1631819020000|2021-09-16 19:03:40|20757.7|20637.7|20756.26|20636.26|20760.01|20640.01|20756.26|20636.26|10
1631819030000|2021-09-16 19:03:50|20756.25|20636.25|20757.32|20637.32|20758.14|20638.14|20756.25|20636.25|10
1631819040000|2021-09-16 19:04:00|20757.23|20637.23|20754.05|20634.05|20757.38|20637.38|20754.05|20634.05|10
1631819050000|2021-09-16 19:04:10|20753.06|20633.06|20755.27|20635.27|20755.27|20635.27|20751.86|20631.86|10
1631819060000|2021-09-16 19:04:20|20753.71|20633.71|20757.54|20637.54|20757.84|20637.84|20752.65|20632.65|10
1631819070000|2021-09-16 19:04:30|20757|20637|20753.62|20633.62|20757|20637|20753.49|20633.49|10
1631819080000|2021-09-16 19:04:40|20753.4|20633.4|20752.24|20632.24|20753.5|20633.5|20752.01|20632.01|10
1631819090000|2021-09-16 19:04:50|20752.62|20632.62|20753.45|20633.45|20753.79|20633.79|20752.62|20632.62|10
1631819100000|2021-09-16 19:05:00|20752.97|20632.97|20753.65|20633.65|20754.22|20634.22|20752.97|20632.97|9
1631819110000|2021-09-16 19:05:10|20753.47|20633.47|20752.75|20632.75|20753.8|20633.8|20752.75|20632.75|10
1631819120000|2021-09-16 19:05:20|20752.65|20632.65|20753.09|20633.09|20753.22|20633.22|20752.31|20632.31|10
1631819130000|2021-09-16 19:05:30|20754|20634|20753.73|20633.73|20754.35|20634.35|20753.33|20633.33|10
1631819140000|2021-09-16 19:05:40|20753.75|20633.75|20746.84|20626.84|20753.88|20633.88|20746.84|20626.84|10
1631819150000|2021-09-16 19:05:50|20747|20627|20742.14|20622.14|20747|20627|20742.14|20622.14|10
1631819160000|2021-09-16 19:06:00|20740.1|20620.1|20738.65|20618.65|20740.19|20620.19|20738.54|20618.54|10
1631819170000|2021-09-16 19:06:10|20737.78|20617.78|20736.81|20616.81|20737.78|20617.78|20736.64|20616.64|10
1631819180000|2021-09-16 19:06:20|20737.19|20617.19|20737.9|20617.9|20738.19|20618.19|20737.19|20617.19|10
1631819190000|2021-09-16 19:06:30|20738.96|20618.96|20739.08|20619.08|20739.08|20619.08|20737.79|20617.79|10
1631819200000|2021-09-16 19:06:40|20738.9|20618.9|20736.78|20616.78|20738.9|20618.9|20736.78|20616.78|9
1631819210000|2021-09-16 19:06:50|20736.93|20616.93|20735.53|20615.53|20736.93|20616.93|20735.53|20615.53|10
1631819220000|2021-09-16 19:07:00|20734.83|20614.83|20733.22|20613.22|20735.27|20615.27|20733.1|20613.1|10
1631819230000|2021-09-16 19:07:10|20732.68|20612.68|20731.23|20611.23|20732.68|20612.68|20731.08|20611.08|9
1631819240000|2021-09-16 19:07:20|20731.25|20611.25|20730.61|20610.61|20731.41|20611.41|20730.6|20610.6|10
1631819250000|2021-09-16 19:07:30|20730.14|20610.14|20730.66|20610.66|20730.66|20610.66|20730.14|20610.14|9
1631819260000|2021-09-16 19:07:40|20731.88|20611.88|20733.66|20613.66|20733.66|20613.66|20731.82|20611.82|8
1631819270000|2021-09-16 19:07:50|20733.31|20613.31|20733.07|20613.07|20733.76|20613.76|20733.07|20613.07|10
1631819280000|2021-09-16 19:08:00|20733.11|20613.11|20732.26|20612.26|20733.65|20613.65|20732.26|20612.26|10
1631819290000|2021-09-16 19:08:10|20733.05|20613.05|20732.39|20612.39|20733.05|20613.05|20732.25|20612.25|9
1631819300000|2021-09-16 19:08:20|20732.24|20612.24|20733.17|20613.17|20733.6|20613.6|20732.24|20612.24|10
1631819310000|2021-09-16 19:08:30|20733.45|20613.45|20731.14|20611.14|20733.45|20613.45|20731.11|20611.11|10
1631819320000|2021-09-16 19:08:40|20731.99|20611.99|20729.65|20609.65|20731.99|20611.99|20729.61|20609.61|10
1631819330000|2021-09-16 19:08:50|20729.44|20609.44|20729.1|20609.1|20729.44|20609.44|20728.33|20608.33|10
1631819340000|2021-09-16 19:09:00|20730.2|20610.2|20729.09|20609.09|20730.2|20610.2|20729.07|20609.07|10
1631819350000|2021-09-16 19:09:10|20728.29|20608.29|20726.19|20606.19|20728.29|20608.29|20726.19|20606.19|9
1631819360000|2021-09-16 19:09:20|20725.74|20605.74|20721.83|20601.83|20725.74|20605.74|20721.62|20601.62|8
1631819370000|2021-09-16 19:09:30|20722.12|20602.12|20720.25|20600.25|20722.12|20602.12|20720.25|20600.25|9
1631819380000|2021-09-16 19:09:40|20720.23|20600.23|20719.94|20599.94|20720.23|20600.23|20719.12|20599.12|10
1631819390000|2021-09-16 19:09:50|20720.89|20600.89|20724.1|20604.1|20724.1|20604.1|20720.89|20600.89|9
1631819400000|2021-09-16 19:10:00|20723.95|20603.95|20727.31|20607.31|20728.61|20608.61|20723.42|20603.42|10
1631819410000|2021-09-16 19:10:10|20727.28|20607.28|20726.13|20606.13|20727.28|20607.28|20725.9|20605.9|10
1631819420000|2021-09-16 19:10:20|20726.52|20606.52|20726.98|20606.98|20727.07|20607.07|20725.96|20605.96|10
1631819430000|2021-09-16 19:10:30|20726.93|20606.93|20731.19|20611.19|20731.19|20611.19|20726.93|20606.93|9
1631819440000|2021-09-16 19:10:40|20730.63|20610.63|20728.32|20608.32|20731.32|20611.32|20728.32|20608.32|10
1631819450000|2021-09-16 19:10:50|20729.29|20609.29|20729.27|20609.27|20729.48|20609.48|20728.26|20608.26|10
1631819460000|2021-09-16 19:11:00|20729.22|20609.22|20731|20611|20731|20611|20729.08|20609.08|9
1631819470000|2021-09-16 19:11:10|20730.18|20610.18|20728.58|20608.58|20730.3|20610.3|20728.58|20608.58|10
1631819480000|2021-09-16 19:11:20|20728.61|20608.61|20725.79|20605.79|20728.61|20608.61|20725.79|20605.79|10
1631819490000|2021-09-16 19:11:30|20725.98|20605.98|20723.76|20603.76|20725.98|20605.98|20723.76|20603.76|9
1631819500000|2021-09-16 19:11:40|20723.7|20603.7|20723.22|20603.22|20723.84|20603.84|20722.87|20602.87|10
1631819510000|2021-09-16 19:11:50|20723.36|20603.36|20720.75|20600.75|20723.36|20603.36|20720.75|20600.75|10
1631819520000|2021-09-16 19:12:00|20720.68|20600.68|20718.31|20598.31|20720.68|20600.68|20718.16|20598.16|10
1631819530000|2021-09-16 19:12:10|20718.23|20598.23|20716.9|20596.9|20718.23|20598.23|20716.9|20596.9|10
1631819540000|2021-09-16 19:12:20|20716.68|20596.68|20715.42|20595.42|20716.71|20596.71|20715.42|20595.42|9
1631819550000|2021-09-16 19:12:30|20715.26|20595.26|20716.56|20596.56|20716.56|20596.56|20715.26|20595.26|10
1631819560000|2021-09-16 19:12:40|20716.33|20596.33|20717.09|20597.09|20717.09|20597.09|20716.03|20596.03|10
1631819570000|2021-09-16 19:12:50|20717.54|20597.54|20719|20599|20719|20599|20717.51|20597.51|9
1631819580000|2021-09-16 19:13:00|20719.55|20599.55|20722.11|20602.11|20722.11|20602.11|20719.55|20599.55|9
1631819590000|2021-09-16 19:13:10|20722.23|20602.23|20726.13|20606.13|20726.13|20606.13|20722.23|20602.23|10
1631819600000|2021-09-16 19:13:20|20726.05|20606.05|20730.61|20610.61|20730.61|20610.61|20726.05|20606.05|10
1631819610000|2021-09-16 19:13:30|20730.55|20610.55|20729.99|20609.99|20730.55|20610.55|20729.29|20609.29|10
1631819620000|2021-09-16 19:13:40|20730.31|20610.31|20735.5|20615.5|20735.69|20615.69|20730.31|20610.31|10
1631819630000|2021-09-16 19:13:50|20736.11|20616.11|20737.94|20617.94|20737.94|20617.94|20736.11|20616.11|10
1631819640000|2021-09-16 19:14:00|20738.27|20618.27|20739.31|20619.31|20739.91|20619.91|20738.27|20618.27|9
1631819650000|2021-09-16 19:14:10|20739.61|20619.61|20738.09|20618.09|20740.1|20620.1|20738.01|20618.01|10
1631819660000|2021-09-16 19:14:20|20737.97|20617.97|20737.25|20617.25|20738.6|20618.6|20736.75|20616.75|10
1631819670000|2021-09-16 19:14:30|20737.39|20617.39|20734.57|20614.57|20737.39|20617.39|20734.57|20614.57|10
1631819680000|2021-09-16 19:14:40|20734.56|20614.56|20739.53|20619.53|20739.53|20619.53|20734.43|20614.43|10
1631819690000|2021-09-16 19:14:50|20739.66|20619.66|20745.28|20625.28|20745.28|20625.28|20739.38|20619.38|10
1631819700000|2021-09-16 19:15:00|20745.1|20625.1|20746.36|20626.36|20746.85|20626.85|20745.02|20625.02|10
1631819710000|2021-09-16 19:15:10|20746.89|20626.89|20745.9|20625.9|20746.89|20626.89|20745.9|20625.9|10
1631819720000|2021-09-16 19:15:20|20746.3|20626.3|20744.77|20624.77|20746.3|20626.3|20744.45|20624.45|9
1631819730000|2021-09-16 19:15:30|20744.27|20624.27|20745.54|20625.54|20745.81|20625.81|20744.27|20624.27|8
1631819740000|2021-09-16 19:15:40|20746.34|20626.34|20745.92|20625.92|20747.29|20627.29|20745.92|20625.92|9
1631819750000|2021-09-16 19:15:50|20745.49|20625.49|20748.91|20628.91|20748.91|20628.91|20745.32|20625.32|10
1631819760000|2021-09-16 19:16:00|20749.42|20629.42|20749.09|20629.09|20750.15|20630.15|20749.09|20629.09|10
1631819770000|2021-09-16 19:16:10|20748.93|20628.93|20749.19|20629.19|20749.34|20629.34|20748.69|20628.69|10
1631819780000|2021-09-16 19:16:20|20749.39|20629.39|20751.03|20631.03|20751.03|20631.03|20749.39|20629.39|10
1631819790000|2021-09-16 19:16:30|20750.37|20630.37|20751.46|20631.46|20751.62|20631.62|20750.37|20630.37|10
1631819800000|2021-09-16 19:16:40|20751.77|20631.77|20753.39|20633.39|20753.39|20633.39|20751.77|20631.77|9
1631819810000|2021-09-16 19:16:50|20753.66|20633.66|20753.17|20633.17|20753.66|20633.66|20752.91|20632.91|10
1631819820000|2021-09-16 19:17:00|20753.23|20633.23|20753.22|20633.22|20754.47|20634.47|20752.74|20632.74|9
1631819830000|2021-09-16 19:17:10|20752.67|20632.67|20751.52|20631.52|20752.67|20632.67|20750.93|20630.93|10
1631819840000|2021-09-16 19:17:20|20751.21|20631.21|20750.35|20630.35|20751.21|20631.21|20750.2|20630.2|10
1631819850000|2021-09-16 19:17:30|20749.46|20629.46|20747.1|20627.1|20749.46|20629.46|20746.94|20626.94|9
1631819860000|2021-09-16 19:17:40|20747.46|20627.46|20746.31|20626.31|20747.47|20627.47|20746.31|20626.31|10
1631819870000|2021-09-16 19:17:50|20746.19|20626.19|20745.73|20625.73|20746.35|20626.35|20745.73|20625.73|9
1631819880000|2021-09-16 19:18:00|20745.75|20625.75|20742.85|20622.85|20745.81|20625.81|20742.62|20622.62|10
1631819890000|2021-09-16 19:18:10|20742.55|20622.55|20737.38|20617.38|20742.55|20622.55|20737.38|20617.38|10
1631819900000|2021-09-16 19:18:20|20738.2|20618.2|20736.5|20616.5|20738.76|20618.76|20736.5|20616.5|9
1631819910000|2021-09-16 19:18:30|20736.17|20616.17|20735.77|20615.77|20736.17|20616.17|20734.58|20614.58|10
1631819920000|2021-09-16 19:18:40|20735.96|20615.96|20735.97|20615.97|20736.3|20616.3|20735.68|20615.68|9
1631819930000|2021-09-16 19:18:50|20735.94|20615.94|20737.45|20617.45|20737.45|20617.45|20735.94|20615.94|10
1631819940000|2021-09-16 19:19:00|20737.35|20617.35|20735.22|20615.22|20737.76|20617.76|20735.22|20615.22|10
1631819950000|2021-09-16 19:19:10|20735.28|20615.28|20734.06|20614.06|20735.28|20615.28|20733.75|20613.75|9
1631819960000|2021-09-16 19:19:20|20733.81|20613.81|20735.27|20615.27|20735.32|20615.32|20733.81|20613.81|10
1631819970000|2021-09-16 19:19:30|20735.51|20615.51|20736.05|20616.05|20736.27|20616.27|20734.81|20614.81|10
1631819980000|2021-09-16 19:19:40|20736.11|20616.11|20736.18|20616.18|20736.18|20616.18|20735.66|20615.66|9
1631819990000|2021-09-16 19:19:50|20736.53|20616.53|20735.48|20615.48|20736.53|20616.53|20735.44|20615.44|9
1631820000000|2021-09-16 19:20:00|20735.54|20615.54|20735.67|20615.67|20735.85|20615.85|20735.41|20615.41|10
1631820010000|2021-09-16 19:20:10|20735.78|20615.78|20737.81|20617.81|20737.81|20617.81|20735.15|20615.15|10
1631820020000|2021-09-16 19:20:20|20737.94|20617.94|20737.15|20617.15|20738.03|20618.03|20737.11|20617.11|10
1631820030000|2021-09-16 19:20:30|20737.39|20617.39|20742.63|20622.63|20742.63|20622.63|20737.39|20617.39|9
1631820040000|2021-09-16 19:20:40|20742.92|20622.92|20744.75|20624.75|20745.13|20625.13|20742.92|20622.92|10
1631820050000|2021-09-16 19:20:50|20744.44|20624.44|20745.86|20625.86|20745.95|20625.95|20744.44|20624.44|10
1631820060000|2021-09-16 19:21:00|20747.21|20627.21|20743.48|20623.48|20747.21|20627.21|20743.48|20623.48|9
1631820070000|2021-09-16 19:21:10|20742.83|20622.83|20739.68|20619.68|20742.83|20622.83|20739.68|20619.68|10
1631820080000|2021-09-16 19:21:20|20739.28|20619.28|20737.1|20617.1|20739.31|20619.31|20737.1|20617.1|9
1631820090000|2021-09-16 19:21:30|20736.75|20616.75|20735.65|20615.65|20736.75|20616.75|20735.61|20615.61|10
1631820100000|2021-09-16 19:21:40|20735.09|20615.09|20737.17|20617.17|20737.17|20617.17|20734.96|20614.96|10
1631820110000|2021-09-16 19:21:50|20737.24|20617.24|20737.51|20617.51|20737.58|20617.58|20737.14|20617.14|9
1631820120000|2021-09-16 19:22:00|20736.5|20616.5|20735.14|20615.14|20736.5|20616.5|20734.73|20614.73|9
1631820130000|2021-09-16 19:22:10|20735.3|20615.3|20733.2|20613.2|20735.6|20615.6|20733.02|20613.02|10
1631820140000|2021-09-16 19:22:20|20733.22|20613.22|20733.31|20613.31|20733.31|20613.31|20732.78|20612.78|10
1631820150000|2021-09-16 19:22:30|20733.09|20613.09|20733.95|20613.95|20734.11|20614.11|20733.09|20613.09|10
1631820160000|2021-09-16 19:22:40|20734.11|20614.11|20732.69|20612.69|20735.23|20615.23|20732.69|20612.69|9
1631820170000|2021-09-16 19:22:50|20732.55|20612.55|20732.9|20612.9|20733.16|20613.16|20732.47|20612.47|9
1631820180000|2021-09-16 19:23:00|20734.26|20614.26|20734.22|20614.22|20734.26|20614.26|20733.77|20613.77|9
1631820190000|2021-09-16 19:23:10|20734.64|20614.64|20736.01|20616.01|20736.07|20616.07|20734.64|20614.64|8
1631820200000|2021-09-16 19:23:20|20735.26|20615.26|20737.21|20617.21|20737.21|20617.21|20735.26|20615.26|10
1631820210000|2021-09-16 19:23:30|20737.76|20617.76|20741.06|20621.06|20741.06|20621.06|20737.76|20617.76|9
1631820220000|2021-09-16 19:23:40|20741.17|20621.17|20743.07|20623.07|20743.07|20623.07|20741.13|20621.13|9
1631820230000|2021-09-16 19:23:50|20743.1|20623.1|20743.38|20623.38|20744.86|20624.86|20742.97|20622.97|10
1631820240000|2021-09-16 19:24:00|20743.46|20623.46|20742.49|20622.49|20743.46|20623.46|20742.49|20622.49|8
1631820250000|2021-09-16 19:24:10|20742.45|20622.45|20741.01|20621.01|20743.15|20623.15|20741.01|20621.01|10
1631820260000|2021-09-16 19:24:20|20740.78|20620.78|20738.25|20618.25|20740.78|20620.78|20738.21|20618.21|10
1631820270000|2021-09-16 19:24:30|20737.85|20617.85|20737.04|20617.04|20738.06|20618.06|20736.17|20616.17|10
1631820280000|2021-09-16 19:24:40|20736.79|20616.79|20736.31|20616.31|20736.79|20616.79|20736.31|20616.31|10
1631820290000|2021-09-16 19:24:50|20736.24|20616.24|20735.46|20615.46|20736.24|20616.24|20735.18|20615.18|10
1631820300000|2021-09-16 19:25:00|20735.22|20615.22|20734.23|20614.23|20736.07|20616.07|20734.23|20614.23|10
1631820310000|2021-09-16 19:25:10|20734.6|20614.6|20736.1|20616.1|20736.75|20616.75|20734.6|20614.6|10
1631820320000|2021-09-16 19:25:20|20735.82|20615.82|20734.1|20614.1|20735.82|20615.82|20733.92|20613.92|10
1631820330000|2021-09-16 19:25:30|20734.15|20614.15|20736.5|20616.5|20736.5|20616.5|20733.89|20613.89|10
1631820340000|2021-09-16 19:25:40|20736.85|20616.85|20742.86|20622.86|20742.86|20622.86|20736.64|20616.64|10
1631820350000|2021-09-16 19:25:50|20741.81|20621.81|20744.39|20624.39|20744.39|20624.39|20741.81|20621.81|9
1631820360000|2021-09-16 19:26:00|20744.06|20624.06|20744.75|20624.75|20745.4|20625.4|20743.83|20623.83|9
1631820370000|2021-09-16 19:26:10|20744.74|20624.74|20745.83|20625.83|20746.37|20626.37|20744.64|20624.64|10
1631820380000|2021-09-16 19:26:20|20745.98|20625.98|20748.48|20628.48|20748.48|20628.48|20745.61|20625.61|9
1631820390000|2021-09-16 19:26:30|20749.13|20629.13|20751|20631|20751.11|20631.11|20749.13|20629.13|10
1631820400000|2021-09-16 19:26:40|20751.64|20631.64|20750.92|20630.92|20751.64|20631.64|20750.76|20630.76|10
1631820410000|2021-09-16 19:26:50|20751.26|20631.26|20751.81|20631.81|20751.81|20631.81|20750.89|20630.89|10
1631820420000|2021-09-16 19:27:00|20751.15|20631.15|20753.31|20633.31|20753.35|20633.35|20750.48|20630.48|10
1631820430000|2021-09-16 19:27:10|20753.32|20633.32|20754.07|20634.07|20754.29|20634.29|20753.19|20633.19|9
1631820440000|2021-09-16 19:27:20|20754.37|20634.37|20756.57|20636.57|20757.18|20637.18|20754.37|20634.37|10
1631820450000|2021-09-16 19:27:30|20756.43|20636.43|20751.55|20631.55|20756.43|20636.43|20751.55|20631.55|10
1631820460000|2021-09-16 19:27:40|20751.75|20631.75|20750.03|20630.03|20751.75|20631.75|20750.03|20630.03|10
1631820470000|2021-09-16 19:27:50|20749.95|20629.95|20750|20630|20750.4|20630.4|20749.76|20629.76|10
1631820480000|2021-09-16 19:28:00|20750.19|20630.19|20747.67|20627.67|20750.22|20630.22|20747.67|20627.67|10
1631820490000|2021-09-16 19:28:10|20747.72|20627.72|20746.4|20626.4|20747.72|20627.72|20746.4|20626.4|10
1631820500000|2021-09-16 19:28:20|20746.65|20626.65|20741.95|20621.95|20746.65|20626.65|20741.95|20621.95|10
1631820510000|2021-09-16 19:28:30|20742.01|20622.01|20740.39|20620.39|20742.01|20622.01|20740.39|20620.39|10
1631820520000|2021-09-16 19:28:40|20740.35|20620.35|20741.16|20621.16|20741.26|20621.26|20740.35|20620.35|10
1631820530000|2021-09-16 19:28:50|20741.27|20621.27|20741.04|20621.04|20741.32|20621.32|20740.57|20620.57|10
1631820540000|2021-09-16 19:29:00|20741.46|20621.46|20746.42|20626.42|20746.42|20626.42|20741.38|20621.38|9
1631820550000|2021-09-16 19:29:10|20747.04|20627.04|20748.52|20628.52|20748.52|20628.52|20747.04|20627.04|10
1631820560000|2021-09-16 19:29:20|20747.95|20627.95|20745.67|20625.67|20747.95|20627.95|20745.67|20625.67|10
1631820570000|2021-09-16 19:29:30|20745.68|20625.68|20744.88|20624.88|20745.7|20625.7|20744.77|20624.77|10
1631820580000|2021-09-16 19:29:40|20745.36|20625.36|20746.55|20626.55|20746.55|20626.55|20745.36|20625.36|10
1631820590000|2021-09-16 19:29:50|20746.96|20626.96|20746.97|20626.97|20748.82|20628.82|20746.96|20626.96|10
1631820600000|2021-09-16 19:30:00|20747|20627|20746.78|20626.78|20747.18|20627.18|20746.78|20626.78|10
1631820610000|2021-09-16 19:30:10|20746.41|20626.41|20746.61|20626.61|20747.5|20627.5|20746.15|20626.15|10
1631820620000|2021-09-16 19:30:20|20747.7|20627.7|20752.37|20632.37|20752.37|20632.37|20747.7|20627.7|10
1631820630000|2021-09-16 19:30:30|20752.57|20632.57|20766.92|20646.92|20766.92|20646.92|20752.57|20632.57|10
1631820640000|2021-09-16 19:30:40|20767.11|20647.11|20769.91|20649.91|20770.28|20650.28|20767.11|20647.11|10
1631820650000|2021-09-16 19:30:50|20770.22|20650.22|20767.33|20647.33|20770.22|20650.22|20766.95|20646.95|10
1631820660000|2021-09-16 19:31:00|20768|20648|20771.79|20651.79|20771.79|20651.79|20768|20648|9
1631820670000|2021-09-16 19:31:10|20773.1|20653.1|20777.03|20657.03|20777.47|20657.47|20773.02|20653.02|10
1631820680000|2021-09-16 19:31:20|20778.08|20658.08|20781.7|20661.7|20781.7|20661.7|20777.97|20657.97|10
1631820690000|2021-09-16 19:31:30|20781.8|20661.8|20780.49|20660.49|20782.58|20662.58|20780.49|20660.49|10
1631820700000|2021-09-16 19:31:40|20780.81|20660.81|20782.32|20662.32|20782.32|20662.32|20780.7|20660.7|9
1631820710000|2021-09-16 19:31:50|20782.34|20662.34|20784.2|20664.2|20784.64|20664.64|20782.34|20662.34|10
1631820720000|2021-09-16 19:32:00|20784|20664|20784.18|20664.18|20784.18|20664.18|20783.21|20663.21|10
1631820730000|2021-09-16 19:32:10|20784.45|20664.45|20785.77|20665.77|20785.77|20665.77|20784.43|20664.43|10
1631820740000|2021-09-16 19:32:20|20785.74|20665.74|20787.26|20667.26|20787.26|20667.26|20785.28|20665.28|10
1631820750000|2021-09-16 19:32:30|20787.25|20667.25|20786.99|20666.99|20787.75|20667.75|20786.69|20666.69|10
1631820760000|2021-09-16 19:32:40|20786.26|20666.26|20785.11|20665.11|20786.78|20666.78|20785.11|20665.11|9
1631820770000|2021-09-16 19:32:50|20784.26|20664.26|20785.02|20665.02|20785.03|20665.03|20784.26|20664.26|9
1631820780000|2021-09-16 19:33:00|20785.3|20665.3|20784.9|20664.9|20785.4|20665.4|20784.81|20664.81|10
1631820790000|2021-09-16 19:33:10|20785.44|20665.44|20786.62|20666.62|20787.11|20667.11|20785.31|20665.31|10
1631820800000|2021-09-16 19:33:20|20784.56|20664.56|20783.14|20663.14|20784.56|20664.56|20783.14|20663.14|10
1631820810000|2021-09-16 19:33:30|20783.15|20663.15|20782.97|20662.97|20783.43|20663.43|20782.89|20662.89|7
1631820820000|2021-09-16 19:33:40|20782.75|20662.75|20779.62|20659.62|20782.75|20662.75|20779.62|20659.62|10
1631820830000|2021-09-16 19:33:50|20779.24|20659.24|20777.89|20657.89|20779.24|20659.24|20777.65|20657.65|10
1631820840000|2021-09-16 19:34:00|20777.87|20657.87|20775.8|20655.8|20777.87|20657.87|20775.71|20655.71|9
1631820850000|2021-09-16 19:34:10|20776.33|20656.33|20775.58|20655.58|20776.33|20656.33|20775.51|20655.51|10
1631820860000|2021-09-16 19:34:20|20775.46|20655.46|20775.76|20655.76|20775.87|20655.87|20775.28|20655.28|10
1631820870000|2021-09-16 19:34:30|20775.8|20655.8|20777.18|20657.18|20777.52|20657.52|20775.8|20655.8|9
1631820880000|2021-09-16 19:34:40|20777|20657|20773.07|20653.07|20777.62|20657.62|20773.07|20653.07|10
1631820890000|2021-09-16 19:34:50|20773.01|20653.01|20768.07|20648.07|20773.01|20653.01|20768.07|20648.07|10
1631820900000|2021-09-16 19:35:00|20767.18|20647.18|20767.85|20647.85|20767.92|20647.92|20766.88|20646.88|10
1631820910000|2021-09-16 19:35:10|20767.81|20647.81|20767.07|20647.07|20767.81|20647.81|20765.36|20645.36|10
1631820920000|2021-09-16 19:35:20|20766.47|20646.47|20765.01|20645.01|20766.47|20646.47|20764.4|20644.4|10
1631820930000|2021-09-16 19:35:30|20764.86|20644.86|20763.54|20643.54|20764.86|20644.86|20763.54|20643.54|9
1631820940000|2021-09-16 19:35:40|20764.25|20644.25|20765.17|20645.17|20765.17|20645.17|20764.11|20644.11|9
1631820950000|2021-09-16 19:35:50|20765.23|20645.23|20765.33|20645.33|20765.48|20645.48|20765.08|20645.08|10
1631820960000|2021-09-16 19:36:00|20765.5|20645.5|20764.56|20644.56|20765.69|20645.69|20764.56|20644.56|9
1631820970000|2021-09-16 19:36:10|20763.92|20643.92|20762.54|20642.54|20764.06|20644.06|20762.54|20642.54|10
1631820980000|2021-09-16 19:36:20|20762.45|20642.45|20761.01|20641.01|20762.45|20642.45|20760.99|20640.99|9
1631820990000|2021-09-16 19:36:30|20761.06|20641.06|20757.09|20637.09|20761.06|20641.06|20757.09|20637.09|10
1631821000000|2021-09-16 19:36:40|20756.93|20636.93|20755.68|20635.68|20756.93|20636.93|20755.55|20635.55|9
1631821010000|2021-09-16 19:36:50|20755|20635|20752.85|20632.85|20755|20635|20752.85|20632.85|7
1631821020000|2021-09-16 19:37:00|20752.83|20632.83|20752.98|20632.98|20753.94|20633.94|20752.83|20632.83|9
1631821030000|2021-09-16 19:37:10|20752.74|20632.74|20753.03|20633.03|20753.18|20633.18|20752.74|20632.74|9
1631821040000|2021-09-16 19:37:20|20753.24|20633.24|20752.41|20632.41|20753.24|20633.24|20752.41|20632.41|9
1631821050000|2021-09-16 19:37:30|20752.23|20632.23|20752.65|20632.65|20752.74|20632.74|20751.99|20631.99|10
1631821060000|2021-09-16 19:37:40|20752.79|20632.79|20755.08|20635.08|20755.08|20635.08|20752.79|20632.79|10
1631821070000|2021-09-16 19:37:50|20755.29|20635.29|20756.76|20636.76|20756.76|20636.76|20755.29|20635.29|10
1631821080000|2021-09-16 19:38:00|20756.83|20636.83|20758.43|20638.43|20758.46|20638.46|20756.79|20636.79|10
1631821090000|2021-09-16 19:38:10|20757.36|20637.36|20757.98|20637.98|20758.77|20638.77|20757.36|20637.36|9
1631821100000|2021-09-16 19:38:20|20756.91|20636.91|20757.06|20637.06|20758.49|20638.49|20756.88|20636.88|10
1631821110000|2021-09-16 19:38:30|20757.18|20637.18|20759.42|20639.42|20759.42|20639.42|20757.18|20637.18|8
1631821120000|2021-09-16 19:38:40|20759.56|20639.56|20758.66|20638.66|20759.77|20639.77|20758.37|20638.37|10
1631821130000|2021-09-16 19:38:50|20759.68|20639.68|20760.34|20640.34|20760.81|20640.81|20759.36|20639.36|10
1631821140000|2021-09-16 19:39:00|20760.55|20640.55|20761.14|20641.14|20762.16|20642.16|20760.55|20640.55|10
1631821150000|2021-09-16 19:39:10|20761.08|20641.08|20761.56|20641.56|20761.56|20641.56|20760.47|20640.47|10
1631821160000|2021-09-16 19:39:20|20761.73|20641.73|20764.42|20644.42|20764.63|20644.63|20761.73|20641.73|10
1631821170000|2021-09-16 19:39:30|20764.99|20644.99|20766.17|20646.17|20766.39|20646.39|20764.99|20644.99|10
1631821180000|2021-09-16 19:39:40|20766.09|20646.09|20767.55|20647.55|20767.94|20647.94|20766.09|20646.09|10
1631821190000|2021-09-16 19:39:50|20767.66|20647.66|20770.38|20650.38|20770.38|20650.38|20767.66|20647.66|10
1631821200000|2021-09-16 19:40:00|20770.19|20650.19|20768.83|20648.83|20770.19|20650.19|20768.55|20648.55|10
1631821210000|2021-09-16 19:40:10|20768.9|20648.9|20769.82|20649.82|20770.4|20650.4|20768.9|20648.9|10
1631821220000|2021-09-16 19:40:20|20770.14|20650.14|20768.64|20648.64|20770.64|20650.64|20768.64|20648.64|10
1631821230000|2021-09-16 19:40:30|20768.9|20648.9|20768.36|20648.36|20768.9|20648.9|20768.04|20648.04|10
1631821240000|2021-09-16 19:40:40|20768.25|20648.25|20769.41|20649.41|20769.41|20649.41|20768.07|20648.07|9
1631821250000|2021-09-16 19:40:50|20769.61|20649.61|20772.55|20652.55|20772.55|20652.55|20769.58|20649.58|9
1631821260000|2021-09-16 19:41:00|20773.32|20653.32|20778.73|20658.73|20778.73|20658.73|20773.21|20653.21|9
1631821270000|2021-09-16 19:41:10|20780.16|20660.16|20781.83|20661.83|20782.65|20662.65|20780.16|20660.16|10
1631821280000|2021-09-16 19:41:20|20781.81|20661.81|20783.55|20663.55|20783.55|20663.55|20781.81|20661.81|10
1631821290000|2021-09-16 19:41:30|20786.65|20666.65|20786.7|20666.7|20789.76|20669.76|20786.65|20666.65|10
1631821300000|2021-09-16 19:41:40|20786.89|20666.89|20789.97|20669.97|20790.13|20670.13|20786.89|20666.89|10
1631821310000|2021-09-16 19:41:50|20789.86|20669.86|20791.17|20671.17|20791.27|20671.27|20789.86|20669.86|7
1631821320000|2021-09-16 19:42:00|20791.15|20671.15|20789.73|20669.73|20791.17|20671.17|20789.73|20669.73|7
1631821330000|2021-09-16 19:42:10|20789.12|20669.12|20788.98|20668.98|20789.41|20669.41|20788.02|20668.02|9
1631821340000|2021-09-16 19:42:20|20788.74|20668.74|20787.78|20667.78|20789.68|20669.68|20787.78|20667.78|10
1631821350000|2021-09-16 19:42:30|20787.47|20667.47|20784.29|20664.29|20787.47|20667.47|20784.29|20664.29|10
1631821360000|2021-09-16 19:42:40|20784.22|20664.22|20784.86|20664.86|20784.86|20664.86|20783.53|20663.53|10
1631821370000|2021-09-16 19:42:50|20786.38|20666.38|20788.13|20668.13|20788.3|20668.3|20786.38|20666.38|8
1631821380000|2021-09-16 19:43:00|20788|20668|20786.68|20666.68|20788|20668|20786.46|20666.46|10
1631821390000|2021-09-16 19:43:10|20786.93|20666.93|20785.2|20665.2|20786.93|20666.93|20784.81|20664.81|10
1631821400000|2021-09-16 19:43:20|20784.91|20664.91|20779.02|20659.02|20784.91|20664.91|20779.02|20659.02|10
1631821410000|2021-09-16 19:43:30|20778.73|20658.73|20773.51|20653.51|20778.73|20658.73|20773.46|20653.46|10
1631821420000|2021-09-16 19:43:40|20773.38|20653.38|20772.92|20652.92|20773.38|20653.38|20772.57|20652.57|9
1631821430000|2021-09-16 19:43:50|20773.26|20653.26|20776.67|20656.67|20776.67|20656.67|20773.26|20653.26|10
1631821440000|2021-09-16 19:44:00|20778.07|20658.07|20778.61|20658.61|20779.08|20659.08|20778.07|20658.07|10
1631821450000|2021-09-16 19:44:10|20778.5|20658.5|20779.34|20659.34|20779.53|20659.53|20777.62|20657.62|10
1631821460000|2021-09-16 19:44:20|20779.44|20659.44|20778.67|20658.67|20779.44|20659.44|20778.3|20658.3|10
1631821470000|2021-09-16 19:44:30|20779.81|20659.81|20781.17|20661.17|20781.33|20661.33|20779.81|20659.81|10
1631821480000|2021-09-16 19:44:40|20781.33|20661.33|20782.28|20662.28|20782.46|20662.46|20781.33|20661.33|9
1631821490000|2021-09-16 19:44:50|20782.43|20662.43|20782.26|20662.26|20782.43|20662.43|20781.66|20661.66|10
1631821500000|2021-09-16 19:45:00|20782.18|20662.18|20780.39|20660.39|20782.21|20662.21|20780.39|20660.39|10
1631821510000|2021-09-16 19:45:10|20780.5|20660.5|20781.94|20661.94|20781.94|20661.94|20780.08|20660.08|10
1631821520000|2021-09-16 19:45:20|20781.66|20661.66|20782.25|20662.25|20782.25|20662.25|20781.25|20661.25|8
1631821530000|2021-09-16 19:45:30|20781.38|20661.38|20781.17|20661.17|20781.91|20661.91|20781.17|20661.17|10
1631821540000|2021-09-16 19:45:40|20781.55|20661.55|20779.02|20659.02|20781.58|20661.58|20779.02|20659.02|10
1631821550000|2021-09-16 19:45:50|20778.3|20658.3|20776.15|20656.15|20778.3|20658.3|20776.02|20656.02|10
1631821560000|2021-09-16 19:46:00|20776|20656|20777.4|20657.4|20777.66|20657.66|20775.67|20655.67|8
1631821570000|2021-09-16 19:46:10|20778.46|20658.46|20780.13|20660.13|20780.13|20660.13|20778.46|20658.46|10
1631821580000|2021-09-16 19:46:20|20780.35|20660.35|20784.61|20664.61|20784.61|20664.61|20780.35|20660.35|10
1631821590000|2021-09-16 19:46:30|20784.65|20664.65|20788.28|20668.28|20788.28|20668.28|20784.65|20664.65|10
1631821600000|2021-09-16 19:46:40|20787.96|20667.96|20787.48|20667.48|20788.64|20668.64|20787.48|20667.48|10
1631821610000|2021-09-16 19:46:50|20787.59|20667.59|20788.19|20668.19|20788.19|20668.19|20787.55|20667.55|9
1631821620000|2021-09-16 19:47:00|20788.79|20668.79|20788.98|20668.98|20788.98|20668.98|20788.23|20668.23|9
1631821630000|2021-09-16 19:47:10|20789.12|20669.12|20788.98|20668.98|20789.43|20669.43|20788.8|20668.8|10
1631821640000|2021-09-16 19:47:20|20789.86|20669.86|20790.31|20670.31|20790.41|20670.41|20789.62|20669.62|10
1631821650000|2021-09-16 19:47:30|20790.44|20670.44|20791|20671|20791|20671|20790.44|20670.44|4
1631821660000|2021-09-16 19:47:40|20791.03|20671.03|20791.47|20671.47|20791.79|20671.79|20790.83|20670.83|10
1631821670000|2021-09-16 19:47:50|20791.67|20671.67|20792.88|20672.88|20792.88|20672.88|20791.46|20671.46|10
1631821680000|2021-09-16 19:48:00|20792.7|20672.7|20793.96|20673.96|20794.14|20674.14|20792.7|20672.7|10
1631821690000|2021-09-16 19:48:10|20793.69|20673.69|20791.75|20671.75|20793.69|20673.69|20791.75|20671.75|9
1631821700000|2021-09-16 19:48:20|20790.97|20670.97|20787.66|20667.66|20791.68|20671.68|20787.66|20667.66|10
1631821710000|2021-09-16 19:48:30|20787.39|20667.39|20785.26|20665.26|20787.39|20667.39|20785.26|20665.26|9
1631821720000|2021-09-16 19:48:40|20785.33|20665.33|20785.6|20665.6|20785.76|20665.76|20785.12|20665.12|10
1631821730000|2021-09-16 19:48:50|20785.8|20665.8|20789.61|20669.61|20789.61|20669.61|20785.8|20665.8|10
1631821740000|2021-09-16 19:49:00|20790.26|20670.26|20791.15|20671.15|20791.26|20671.26|20789.94|20669.94|10
1631821750000|2021-09-16 19:49:10|20791.24|20671.24|20792.25|20672.25|20792.85|20672.85|20791.24|20671.24|10
1631821760000|2021-09-16 19:49:20|20791.7|20671.7|20791.62|20671.62|20791.7|20671.7|20791.36|20671.36|10
1631821770000|2021-09-16 19:49:30|20791.07|20671.07|20791.06|20671.06|20791.38|20671.38|20790.23|20670.23|10
1631821780000|2021-09-16 19:49:40|20791.09|20671.09|20790.84|20670.84|20791.38|20671.38|20790.77|20670.77|10
1631821790000|2021-09-16 19:49:50|20790.91|20670.91|20790.92|20670.92|20791.24|20671.24|20790.91|20670.91|9
1631821800000|2021-09-16 19:50:00|20790.89|20670.89|20790.01|20670.01|20790.96|20670.96|20789.61|20669.61|8
1631821810000|2021-09-16 19:50:10|20789.08|20669.08|20787.71|20667.71|20789.17|20669.17|20787.59|20667.59|10
1631821820000|2021-09-16 19:50:20|20787.98|20667.98|20794.36|20674.36|20794.36|20674.36|20787.98|20667.98|10
1631821830000|2021-09-16 19:50:30|20794.5|20674.5|20794.47|20674.47|20794.89|20674.89|20793.45|20673.45|10
1631821840000|2021-09-16 19:50:40|20794.44|20674.44|20794.75|20674.75|20794.75|20674.75|20793.63|20673.63|10
1631821850000|2021-09-16 19:50:50|20795.07|20675.07|20796.4|20676.4|20796.97|20676.97|20795.07|20675.07|10
1631821860000|2021-09-16 19:51:00|20796.88|20676.88|20799.01|20679.01|20799.01|20679.01|20796.88|20676.88|9
1631821870000|2021-09-16 19:51:10|20798.94|20678.94|20798.28|20678.28|20799.35|20679.35|20798.26|20678.26|10
1631821880000|2021-09-16 19:51:20|20798.05|20678.05|20797.45|20677.45|20798.21|20678.21|20797.2|20677.2|10
1631821890000|2021-09-16 19:51:30|20797.22|20677.22|20797.43|20677.43|20797.55|20677.55|20797.22|20677.22|9
1631821900000|2021-09-16 19:51:40|20797.16|20677.16|20798.1|20678.1|20798.48|20678.48|20797.1|20677.1|10
1631821910000|2021-09-16 19:51:50|20798.11|20678.11|20799.78|20679.78|20799.78|20679.78|20798.03|20678.03|10
1631821920000|2021-09-16 19:52:00|20799.94|20679.94|20798.82|20678.82|20799.94|20679.94|20798.82|20678.82|10
1631821930000|2021-09-16 19:52:10|20798.88|20678.88|20802.3|20682.3|20802.37|20682.37|20798.86|20678.86|8
1631821940000|2021-09-16 19:52:20|20801.91|20681.91|20802.3|20682.3|20802.3|20682.3|20801.83|20681.83|9
1631821950000|2021-09-16 19:52:30|20802.72|20682.72|20804.27|20684.27|20804.32|20684.32|20802.72|20682.72|10
1631821960000|2021-09-16 19:52:40|20804.72|20684.72|20804.19|20684.19|20805.15|20685.15|20804.19|20684.19|10
1631821970000|2021-09-16 19:52:50|20803.79|20683.79|20802.76|20682.76|20803.79|20683.79|20802.6|20682.6|8
1631821980000|2021-09-16 19:53:00|20802.56|20682.56|20797.49|20677.49|20802.56|20682.56|20797.49|20677.49|10
1631821990000|2021-09-16 19:53:10|20797.43|20677.43|20797.83|20677.83|20797.87|20677.87|20796.94|20676.94|9
1631822000000|2021-09-16 19:53:20|20797.91|20677.91|20799.26|20679.26|20799.26|20679.26|20797.91|20677.91|9
1631822010000|2021-09-16 19:53:30|20798.9|20678.9|20800.11|20680.11|20800.11|20680.11|20798.9|20678.9|10
1631822020000|2021-09-16 19:53:40|20800.83|20680.83|20801.78|20681.78|20802.08|20682.08|20800.83|20680.83|10
1631822030000|2021-09-16 19:53:50|20801.75|20681.75|20799|20679|20801.75|20681.75|20799|20679|10
1631822040000|2021-09-16 19:54:00|20798.82|20678.82|20798.31|20678.31|20798.82|20678.82|20796.92|20676.92|9
1631822050000|2021-09-16 19:54:10|20799.19|20679.19|20806.7|20686.7|20806.7|20686.7|20799.19|20679.19|10
1631822060000|2021-09-16 19:54:20|20808.63|20688.63|20807.92|20687.92|20809.18|20689.18|20807.92|20687.92|10
1631822070000|2021-09-16 19:54:30|20808.12|20688.12|20808.59|20688.59|20809.04|20689.04|20807.68|20687.68|8
1631822080000|2021-09-16 19:54:40|20808.55|20688.55|20805.35|20685.35|20808.65|20688.65|20805.35|20685.35|10
1631822090000|2021-09-16 19:54:50|20804.94|20684.94|20790.52|20670.52|20804.94|20684.94|20790.52|20670.52|10
1631822100000|2021-09-16 19:55:00|20788.31|20668.31|20778.58|20658.58|20788.31|20668.31|20778.58|20658.58|10
1631822110000|2021-09-16 19:55:10|20778.54|20658.54|20773.28|20653.28|20778.79|20658.79|20773.28|20653.28|10
1631822120000|2021-09-16 19:55:20|20773.42|20653.42|20769.23|20649.23|20773.42|20653.42|20769.21|20649.21|10
1631822130000|2021-09-16 19:55:30|20766.59|20646.59|20764.69|20644.69|20767.56|20647.56|20764.47|20644.47|10
1631822140000|2021-09-16 19:55:40|20764.32|20644.32|20763.47|20643.47|20764.32|20644.32|20762.85|20642.85|10
1631822150000|2021-09-16 19:55:50|20763.09|20643.09|20760.52|20640.52|20763.73|20643.73|20760.52|20640.52|10
1631822160000|2021-09-16 19:56:00|20760.63|20640.63|20760.18|20640.18|20761.55|20641.55|20760.18|20640.18|10
1631822170000|2021-09-16 19:56:10|20760.11|20640.11|20751.75|20631.75|20760.61|20640.61|20751.75|20631.75|10
1631822180000|2021-09-16 19:56:20|20749.17|20629.17|20747.08|20627.08|20749.17|20629.17|20746.88|20626.88|10
1631822190000|2021-09-16 19:56:30|20746.91|20626.91|20741.04|20621.04|20746.91|20626.91|20741.04|20621.04|10
1631822200000|2021-09-16 19:56:40|20739.98|20619.98|20737.29|20617.29|20739.98|20619.98|20737.29|20617.29|10
1631822210000|2021-09-16 19:56:50|20737.65|20617.65|20736.89|20616.89|20737.91|20617.91|20736.67|20616.67|10
1631822220000|2021-09-16 19:57:00|20737.7|20617.7|20733.2|20613.2|20737.7|20617.7|20733.2|20613.2|10
1631822230000|2021-09-16 19:57:10|20732.7|20612.7|20729.56|20609.56|20732.7|20612.7|20729.56|20609.56|10
1631822240000|2021-09-16 19:57:20|20729.44|20609.44|20727.6|20607.6|20729.44|20609.44|20727.6|20607.6|10
1631822250000|2021-09-16 19:57:30|20727.39|20607.39|20725.24|20605.24|20727.45|20607.45|20725.24|20605.24|8
1631822260000|2021-09-16 19:57:40|20725.16|20605.16|20719.62|20599.62|20725.16|20605.16|20719.2|20599.2|9
1631822270000|2021-09-16 19:57:50|20719.71|20599.71|20714.19|20594.19|20719.71|20599.71|20714.19|20594.19|10
1631822280000|2021-09-16 19:58:00|20713.28|20593.28|20708.93|20588.93|20713.28|20593.28|20708.79|20588.79|9
1631822290000|2021-09-16 19:58:10|20709.26|20589.26|20708.84|20588.84|20709.26|20589.26|20707.96|20587.96|10
1631822300000|2021-09-16 19:58:20|20707.69|20587.69|20707.43|20587.43|20708.53|20588.53|20707.22|20587.22|10
1631822310000|2021-09-16 19:58:30|20707.31|20587.31|20706.35|20586.35|20708.27|20588.27|20706.35|20586.35|10
1631822320000|2021-09-16 19:58:40|20705.97|20585.97|20702.91|20582.91|20705.97|20585.97|20702.91|20582.91|10
1631822330000|2021-09-16 19:58:50|20702.15|20582.15|20700.84|20580.84|20702.15|20582.15|20700.84|20580.84|10
1631822340000|2021-09-16 19:59:00|20700.79|20580.79|20700.86|20580.86|20701.2|20581.2|20700.62|20580.62|10
1631822350000|2021-09-16 19:59:10|20700.27|20580.27|20698.37|20578.37|20700.27|20580.27|20698.37|20578.37|10
1631822360000|2021-09-16 19:59:20|20698.06|20578.06|20698.97|20578.97|20699.88|20579.88|20698.06|20578.06|10
1631822370000|2021-09-16 19:59:30|20698.2|20578.2|20696.14|20576.14|20698.2|20578.2|20694.92|20574.92|10
1631822380000|2021-09-16 19:59:40|20696.76|20576.76|20692.98|20572.98|20696.82|20576.82|20692.8|20572.8|10
1631822390000|2021-09-16 19:59:50|20694.03|20574.03|20692.9|20572.9|20694.03|20574.03|20692.12|20572.12|10
1631822400000|2021-09-16 20:00:00|20693.64|20573.64|20690.04|20570.04|20693.64|20573.64|20690.04|20570.04|10
1631822410000|2021-09-16 20:00:10|20689.52|20569.52|20686.89|20566.89|20689.56|20569.56|20686.62|20566.62|10
1631822420000|2021-09-16 20:00:20|20687.04|20567.04|20685.8|20565.8|20687.04|20567.04|20685.8|20565.8|10
1631822430000|2021-09-16 20:00:30|20685.87|20565.87|20684.29|20564.29|20685.87|20565.87|20684.12|20564.12|9
1631822440000|2021-09-16 20:00:40|20682.09|20562.09|20679.49|20559.49|20682.17|20562.17|20679.49|20559.49|9
1631822450000|2021-09-16 20:00:50|20678.64|20558.64|20676.78|20556.78|20678.64|20558.64|20676.68|20556.68|10
1631822460000|2021-09-16 20:01:00|20676.46|20556.46|20673.95|20553.95|20676.46|20556.46|20673.81|20553.81|10
1631822470000|2021-09-16 20:01:10|20674.61|20554.61|20670.64|20550.64|20674.61|20554.61|20670.54|20550.54|9
1631822480000|2021-09-16 20:01:20|20670.67|20550.67|20669.33|20549.33|20670.69|20550.69|20669.33|20549.33|9
1631822490000|2021-09-16 20:01:30|20669.61|20549.61|20668.3|20548.3|20669.61|20549.61|20667.79|20547.79|10
1631822500000|2021-09-16 20:01:40|20668.7|20548.7|20670.26|20550.26|20670.95|20550.95|20668.7|20548.7|10
1631822510000|2021-09-16 20:01:50|20670.36|20550.36|20673.82|20553.82|20673.82|20553.82|20670.36|20550.36|10
1631822520000|2021-09-16 20:02:00|20675.19|20555.19|20677.65|20557.65|20677.92|20557.92|20675.19|20555.19|9
1631822530000|2021-09-16 20:02:10|20679.27|20559.27|20681.49|20561.49|20681.49|20561.49|20678.73|20558.73|10
1631822540000|2021-09-16 20:02:20|20681.97|20561.97|20681.9|20561.9|20681.97|20561.97|20680.86|20560.86|10
1631822550000|2021-09-16 20:02:30|20681.91|20561.91|20697.65|20577.65|20697.71|20577.71|20681.71|20561.71|10
1631822560000|2021-09-16 20:02:40|20697.88|20577.88|20705.99|20585.99|20706.21|20586.21|20697.88|20577.88|9
1631822570000|2021-09-16 20:02:50|20706.08|20586.08|20712.34|20592.34|20712.34|20592.34|20706.08|20586.08|10
1631822580000|2021-09-16 20:03:00|20712.7|20592.7|20714.64|20594.64|20714.64|20594.64|20712.7|20592.7|10
1631822590000|2021-09-16 20:03:10|20714.19|20594.19|20713.12|20593.12|20714.19|20594.19|20713.12|20593.12|10
1631822600000|2021-09-16 20:03:20|20712.9|20592.9|20713.54|20593.54|20713.58|20593.58|20712.52|20592.52|10
1631822610000|2021-09-16 20:03:30|20713.97|20593.97|20717.74|20597.74|20717.74|20597.74|20713.97|20593.97|9
1631822620000|2021-09-16 20:03:40|20717.71|20597.71|20718.12|20598.12|20720.64|20600.64|20717.71|20597.71|10
1631822630000|2021-09-16 20:03:50|20717.94|20597.94|20717.32|20597.32|20717.94|20597.94|20716.43|20596.43|10
1631822640000|2021-09-16 20:04:00|20717.07|20597.07|20718.6|20598.6|20719.22|20599.22|20717.07|20597.07|10
1631822650000|2021-09-16 20:04:10|20719.44|20599.44|20721.3|20601.3|20721.3|20601.3|20719.32|20599.32|10
1631822660000|2021-09-16 20:04:20|20721.4|20601.4|20732.27|20612.27|20732.34|20612.34|20721.4|20601.4|10
1631822670000|2021-09-16 20:04:30|20732.28|20612.28|20732.99|20612.99|20733.58|20613.58|20731.89|20611.89|10
1631822680000|2021-09-16 20:04:40|20734.36|20614.36|20732.57|20612.57|20734.95|20614.95|20732.38|20612.38|10
1631822690000|2021-09-16 20:04:50|20732.51|20612.51|20728.88|20608.88|20732.66|20612.66|20728.88|20608.88|10
1631822700000|2021-09-16 20:05:00|20728.29|20608.29|20724.34|20604.34|20728.29|20608.29|20724.34|20604.34|10
1631822710000|2021-09-16 20:05:10|20723.84|20603.84|20718.33|20598.33|20723.84|20603.84|20718.25|20598.25|10
1631822720000|2021-09-16 20:05:20|20717.27|20597.27|20714.43|20594.43|20717.27|20597.27|20714.43|20594.43|10
1631822730000|2021-09-16 20:05:30|20714.73|20594.73|20706.83|20586.83|20714.73|20594.73|20706.83|20586.83|10
1631822740000|2021-09-16 20:05:40|20706.97|20586.97|20705.96|20585.96|20707.67|20587.67|20705.96|20585.96|9
1631822750000|2021-09-16 20:05:50|20705.18|20585.18|20703.86|20583.86|20705.18|20585.18|20703.86|20583.86|10
1631822760000|2021-09-16 20:06:00|20701.06|20581.06|20704.73|20584.73|20704.73|20584.73|20701.06|20581.06|10
1631822770000|2021-09-16 20:06:10|20704.77|20584.77|20703.25|20583.25|20704.77|20584.77|20703.03|20583.03|10
1631822780000|2021-09-16 20:06:20|20703.14|20583.14|20704.71|20584.71|20704.71|20584.71|20703.14|20583.14|10
1631822790000|2021-09-16 20:06:30|20705.01|20585.01|20706.55|20586.55|20706.55|20586.55|20704.58|20584.58|10
1631822800000|2021-09-16 20:06:40|20707.26|20587.26|20707.41|20587.41|20707.64|20587.64|20706.64|20586.64|9
1631822810000|2021-09-16 20:06:50|20707.82|20587.82|20708.65|20588.65|20708.65|20588.65|20707.82|20587.82|9
1631822820000|2021-09-16 20:07:00|20708.37|20588.37|20709.3|20589.3|20709.87|20589.87|20708.01|20588.01|10
1631822830000|2021-09-16 20:07:10|20709.38|20589.38|20711.6|20591.6|20711.6|20591.6|20709.38|20589.38|10
1631822840000|2021-09-16 20:07:20|20711.36|20591.36|20711.03|20591.03|20711.36|20591.36|20710.45|20590.45|10
1631822850000|2021-09-16 20:07:30|20710.79|20590.79|20711.51|20591.51|20711.51|20591.51|20710.79|20590.79|10
1631822860000|2021-09-16 20:07:40|20711.43|20591.43|20710.94|20590.94|20711.43|20591.43|20710.81|20590.81|10
1631822870000|2021-09-16 20:07:50|20710.92|20590.92|20708.61|20588.61|20710.92|20590.92|20708.61|20588.61|10
1631822880000|2021-09-16 20:08:00|20709.18|20589.18|20710.01|20590.01|20710.01|20590.01|20708.93|20588.93|10
1631822890000|2021-09-16 20:08:10|20709.43|20589.43|20709.18|20589.18|20710.48|20590.48|20709.18|20589.18|10
1631822900000|2021-09-16 20:08:20|20708.71|20588.71|20706.79|20586.79|20708.71|20588.71|20706.47|20586.47|10
1631822910000|2021-09-16 20:08:30|20706.59|20586.59|20707.52|20587.52|20707.52|20587.52|20705.82|20585.82|9
1631822920000|2021-09-16 20:08:40|20708.05|20588.05|20707.76|20587.76|20709.37|20589.37|20707.76|20587.76|10
1631822930000|2021-09-16 20:08:50|20708.73|20588.73|20709.67|20589.67|20710.1|20590.1|20708.73|20588.73|9
1631822940000|2021-09-16 20:09:00|20709.27|20589.27|20708|20588|20709.27|20589.27|20707.91|20587.91|10
1631822950000|2021-09-16 20:09:10|20707.53|20587.53|20707.28|20587.28|20707.53|20587.53|20706.81|20586.81|10
1631822960000|2021-09-16 20:09:20|20706.58|20586.58|20706.88|20586.88|20707.01|20587.01|20706.4|20586.4|10
1631822970000|2021-09-16 20:09:30|20707.11|20587.11|20706.25|20586.25|20707.66|20587.66|20705.58|20585.58|10
1631822980000|2021-09-16 20:09:40|20705.87|20585.87|20709.24|20589.24|20709.24|20589.24|20705.64|20585.64|10
1631822990000|2021-09-16 20:09:50|20710.43|20590.43|20709.06|20589.06|20712.1|20592.1|20709.06|20589.06|9
1631823000000|2021-09-16 20:10:00|20708.61|20588.61|20704.77|20584.77|20708.61|20588.61|20704.77|20584.77|9
1631823010000|2021-09-16 20:10:10|20704.88|20584.88|20703.94|20583.94|20704.88|20584.88|20703.21|20583.21|10
1631823020000|2021-09-16 20:10:20|20703.85|20583.85|20700.25|20580.25|20703.85|20583.85|20700.25|20580.25|10
1631823030000|2021-09-16 20:10:30|20700.21|20580.21|20698.97|20578.97|20700.21|20580.21|20698.97|20578.97|10
1631823040000|2021-09-16 20:10:40|20699.92|20579.92|20700.01|20580.01|20700.63|20580.63|20699.92|20579.92|10
1631823050000|2021-09-16 20:10:50|20699.95|20579.95|20698.26|20578.26|20700.09|20580.09|20698.26|20578.26|9
1631823060000|2021-09-16 20:11:00|20699.02|20579.02|20700.03|20580.03|20700.13|20580.13|20698.07|20578.07|10
1631823070000|2021-09-16 20:11:10|20699.71|20579.71|20699.03|20579.03|20699.97|20579.97|20698.9|20578.9|9
1631823080000|2021-09-16 20:11:20|20699.15|20579.15|20695.38|20575.38|20699.15|20579.15|20695.38|20575.38|8
1631823090000|2021-09-16 20:11:30|20695.19|20575.19|20693.99|20573.99|20695.19|20575.19|20693.79|20573.79|10
1631823100000|2021-09-16 20:11:40|20692.81|20572.81|20696.53|20576.53|20696.53|20576.53|20692.81|20572.81|9
1631823110000|2021-09-16 20:11:50|20696.75|20576.75|20697.33|20577.33|20698.12|20578.12|20696.75|20576.75|10
1631823120000|2021-09-16 20:12:00|20695.98|20575.98|20694.63|20574.63|20695.98|20575.98|20694.51|20574.51|10
1631823130000|2021-09-16 20:12:10|20694.68|20574.68|20693.49|20573.49|20695.05|20575.05|20693.49|20573.49|10
1631823140000|2021-09-16 20:12:20|20693.04|20573.04|20691.57|20571.57|20693.04|20573.04|20691.41|20571.41|10
1631823150000|2021-09-16 20:12:30|20691|20571|20691.06|20571.06|20691.22|20571.22|20690.54|20570.54|9
1631823160000|2021-09-16 20:12:40|20690.95|20570.95|20692.12|20572.12|20692.46|20572.46|20690.95|20570.95|10
1631823170000|2021-09-16 20:12:50|20692.15|20572.15|20692.26|20572.26|20692.26|20572.26|20691.37|20571.37|10
1631823180000|2021-09-16 20:13:00|20691.7|20571.7|20690.83|20570.83|20692.08|20572.08|20690.59|20570.59|10
1631823190000|2021-09-16 20:13:10|20691.09|20571.09|20691.7|20571.7|20691.9|20571.9|20690.94|20570.94|10
1631823200000|2021-09-16 20:13:20|20691.67|20571.67|20690.01|20570.01|20691.67|20571.67|20689.35|20569.35|8
1631823210000|2021-09-16 20:13:30|20689.9|20569.9|20692|20572|20692|20572|20689.9|20569.9|9
1631823220000|2021-09-16 20:13:40|20691.91|20571.91|20693.9|20573.9|20693.9|20573.9|20691.42|20571.42|10
1631823230000|2021-09-16 20:13:50|20695.1|20575.1|20696.13|20576.13|20696.61|20576.61|20695.1|20575.1|10
1631823240000|2021-09-16 20:14:00|20695.95|20575.95|20695.06|20575.06|20696.39|20576.39|20695.06|20575.06|10
1631823250000|2021-09-16 20:14:10|20694.05|20574.05|20687.04|20567.04|20694.05|20574.05|20687.04|20567.04|10
1631823260000|2021-09-16 20:14:20|20686.33|20566.33|20685.85|20565.85|20687.34|20567.34|20684.32|20564.32|10
1631823270000|2021-09-16 20:14:30|20687.11|20567.11|20688.56|20568.56|20688.56|20568.56|20686.24|20566.24|10
1631823280000|2021-09-16 20:14:40|20688.81|20568.81|20695.23|20575.23|20695.23|20575.23|20688.81|20568.81|10
1631823290000|2021-09-16 20:14:50|20697.85|20577.85|20699.98|20579.98|20700.76|20580.76|20697.85|20577.85|10
1631823300000|2021-09-16 20:15:00|20699.75|20579.75|20700.12|20580.12|20700.12|20580.12|20698.77|20578.77|9
1631823310000|2021-09-16 20:15:10|20698.82|20578.82|20693.07|20573.07|20698.82|20578.82|20693.04|20573.04|9
1631823320000|2021-09-16 20:15:20|20692.83|20572.83|20687.7|20567.7|20692.93|20572.93|20687.7|20567.7|10
1631823330000|2021-09-16 20:15:30|20687.17|20567.17|20681.72|20561.72|20687.17|20567.17|20681.72|20561.72|10
1631823340000|2021-09-16 20:15:40|20681.05|20561.05|20677.1|20557.1|20681.1|20561.1|20677.1|20557.1|10
1631823350000|2021-09-16 20:15:50|20677.3|20557.3|20675.74|20555.74|20677.89|20557.89|20675.74|20555.74|10
1631823360000|2021-09-16 20:16:00|20674.73|20554.73|20668.13|20548.13|20674.73|20554.73|20668.13|20548.13|10
1631823370000|2021-09-16 20:16:10|20668.31|20548.31|20663.99|20543.99|20668.31|20548.31|20663.99|20543.99|10
1631823380000|2021-09-16 20:16:20|20663.76|20543.76|20659.67|20539.67|20664.1|20544.1|20659.67|20539.67|10
1631823390000|2021-09-16 20:16:30|20659.27|20539.27|20656.88|20536.88|20659.27|20539.27|20656.75|20536.75|9
1631823400000|2021-09-16 20:16:40|20657.47|20537.47|20658.71|20538.71|20658.71|20538.71|20657.47|20537.47|10
1631823410000|2021-09-16 20:16:50|20658.67|20538.67|20658.12|20538.12|20658.79|20538.79|20657.94|20537.94|9
1631823420000|2021-09-16 20:17:00|20658.42|20538.42|20659.07|20539.07|20659.72|20539.72|20658.08|20538.08|10
1631823430000|2021-09-16 20:17:10|20659.94|20539.94|20659.34|20539.34|20660.71|20540.71|20659.34|20539.34|10
1631823440000|2021-09-16 20:17:20|20659.61|20539.61|20664.48|20544.48|20664.48|20544.48|20659.61|20539.61|10
1631823450000|2021-09-16 20:17:30|20665.08|20545.08|20668.25|20548.25|20668.25|20548.25|20665.08|20545.08|10
1631823460000|2021-09-16 20:17:40|20667.85|20547.85|20668.09|20548.09|20669.19|20549.19|20667.48|20547.48|10
1631823470000|2021-09-16 20:17:50|20667.59|20547.59|20667.44|20547.44|20667.59|20547.59|20666.67|20546.67|9
1631823480000|2021-09-16 20:18:00|20667.74|20547.74|20670.71|20550.71|20670.71|20550.71|20667.74|20547.74|10
1631823490000|2021-09-16 20:18:10|20671.22|20551.22|20671.39|20551.39|20671.39|20551.39|20669.82|20549.82|10
1631823500000|2021-09-16 20:18:20|20671.5|20551.5|20672.16|20552.16|20672.19|20552.19|20671.45|20551.45|10
1631823510000|2021-09-16 20:18:30|20672|20552|20670.2|20550.2|20672|20552|20668.93|20548.93|9
1631823520000|2021-09-16 20:18:40|20669.82|20549.82|20669.6|20549.6|20669.82|20549.82|20669.12|20549.12|10
1631823530000|2021-09-16 20:18:50|20669.25|20549.25|20665.99|20545.99|20669.45|20549.45|20665.99|20545.99|10
1631823540000|2021-09-16 20:19:00|20665.49|20545.49|20661.66|20541.66|20665.49|20545.49|20661.66|20541.66|10
1631823550000|2021-09-16 20:19:10|20661.31|20541.31|20662.51|20542.51|20662.51|20542.51|20660.95|20540.95|9
1631823560000|2021-09-16 20:19:20|20662.23|20542.23|20659.41|20539.41|20662.61|20542.61|20659.41|20539.41|10
1631823570000|2021-09-16 20:19:30|20659.75|20539.75|20656.96|20536.96|20659.86|20539.86|20656.96|20536.96|10
1631823580000|2021-09-16 20:19:40|20656.79|20536.79|20656.96|20536.96|20657.18|20537.18|20656.37|20536.37|10
1631823590000|2021-09-16 20:19:50|20657.33|20537.33|20662.92|20542.92|20662.92|20542.92|20657.33|20537.33|10
1631823600000|2021-09-16 20:20:00|20664.36|20544.36|20665.27|20545.27|20665.41|20545.41|20664.36|20544.36|9
1631823610000|2021-09-16 20:20:10|20665.72|20545.72|20666|20546|20666.62|20546.62|20665.42|20545.42|10
1631823620000|2021-09-16 20:20:20|20665.64|20545.64|20661.02|20541.02|20665.87|20545.87|20661.02|20541.02|10
1631823630000|2021-09-16 20:20:30|20658.29|20538.29|20653.82|20533.82|20658.29|20538.29|20653.82|20533.82|10
1631823640000|2021-09-16 20:20:40|20652.78|20532.78|20645.73|20525.73|20652.78|20532.78|20645.73|20525.73|10
1631823650000|2021-09-16 20:20:50|20645.13|20525.13|20641.71|20521.71|20645.21|20525.21|20640.98|20520.98|10
1631823660000|2021-09-16 20:21:00|20641.77|20521.77|20641.47|20521.47|20642.41|20522.41|20641.03|20521.03|10
1631823670000|2021-09-16 20:21:10|20641.52|20521.52|20645.6|20525.6|20645.6|20525.6|20641.52|20521.52|10
1631823680000|2021-09-16 20:21:20|20646.38|20526.38|20646.02|20526.02|20647.85|20527.85|20645.87|20525.87|9
1631823690000|2021-09-16 20:21:30|20646|20526|20642.17|20522.17|20646|20526|20641.9|20521.9|10
1631823700000|2021-09-16 20:21:40|20641.25|20521.25|20641.8|20521.8|20641.88|20521.88|20641.25|20521.25|10
1631823710000|2021-09-16 20:21:50|20640.72|20520.72|20639.94|20519.94|20640.72|20520.72|20639.94|20519.94|10
1631823720000|2021-09-16 20:22:00|20640.15|20520.15|20639.55|20519.55|20640.89|20520.89|20639.55|20519.55|10
1631823730000|2021-09-16 20:22:10|20639.08|20519.08|20632.57|20512.57|20639.1|20519.1|20632.44|20512.44|10
1631823740000|2021-09-16 20:22:20|20632.19|20512.19|20628.12|20508.12|20632.19|20512.19|20628.12|20508.12|10
1631823750000|2021-09-16 20:22:30|20628.08|20508.08|20626.87|20506.87|20628.32|20508.32|20626.6|20506.6|10
1631823760000|2021-09-16 20:22:40|20625.86|20505.86|20624.43|20504.43|20625.86|20505.86|20624.27|20504.27|10
1631823770000|2021-09-16 20:22:50|20625.97|20505.97|20631.77|20511.77|20631.77|20511.77|20625.97|20505.97|10
1631823780000|2021-09-16 20:23:00|20631.57|20511.57|20633.34|20513.34|20633.55|20513.55|20631.57|20511.57|9
1631823790000|2021-09-16 20:23:10|20634.48|20514.48|20633.72|20513.72|20635.6|20515.6|20633.72|20513.72|10
1631823800000|2021-09-16 20:23:20|20633.54|20513.54|20630.79|20510.79|20633.54|20513.54|20630.79|20510.79|10
1631823810000|2021-09-16 20:23:30|20630.57|20510.57|20625.73|20505.73|20630.57|20510.57|20625.73|20505.73|10
1631823820000|2021-09-16 20:23:40|20625.58|20505.58|20622.61|20502.61|20625.58|20505.58|20622.14|20502.14|10
1631823830000|2021-09-16 20:23:50|20621.39|20501.39|20620.53|20500.53|20621.39|20501.39|20620.53|20500.53|7
1631823840000|2021-09-16 20:24:00|20620.82|20500.82|20620.73|20500.73|20621.11|20501.11|20620.69|20500.69|10
1631823850000|2021-09-16 20:24:10|20621.16|20501.16|20619.19|20499.19|20621.16|20501.16|20619.19|20499.19|10
1631823860000|2021-09-16 20:24:20|20619.13|20499.13|20618.44|20498.44|20619.13|20499.13|20618.01|20498.01|10
1631823870000|2021-09-16 20:24:30|20618.27|20498.27|20616.25|20496.25|20618.27|20498.27|20616.25|20496.25|10
1631823880000|2021-09-16 20:24:40|20615.92|20495.92|20615.14|20495.14|20616.17|20496.17|20615.12|20495.12|10
1631823890000|2021-09-16 20:24:50|20615.04|20495.04|20615|20495|20615.04|20495.04|20614.02|20494.02|10
1631823900000|2021-09-16 20:25:00|20615.84|20495.84|20609.28|20489.28|20615.94|20495.94|20609.28|20489.28|10
1631823910000|2021-09-16 20:25:10|20607.61|20487.61|20604.76|20484.76|20608.01|20488.01|20604.76|20484.76|10
1631823920000|2021-09-16 20:25:20|20604.77|20484.77|20597.41|20477.41|20604.77|20484.77|20597.41|20477.41|10
1631823930000|2021-09-16 20:25:30|20596.41|20476.41|20591.01|20471.01|20596.41|20476.41|20591.01|20471.01|10
1631823940000|2021-09-16 20:25:40|20590.77|20470.77|20586.5|20466.5|20590.77|20470.77|20586.5|20466.5|10
1631823950000|2021-09-16 20:25:50|20583.84|20463.84|20579.46|20459.46|20583.84|20463.84|20579.46|20459.46|10
1631823960000|2021-09-16 20:26:00|20579.76|20459.76|20580.08|20460.08|20580.63|20460.63|20579.51|20459.51|10
1631823970000|2021-09-16 20:26:10|20580.1|20460.1|20579.44|20459.44|20580.69|20460.69|20579.44|20459.44|9
1631823980000|2021-09-16 20:26:20|20578.75|20458.75|20573.56|20453.56|20578.75|20458.75|20573.56|20453.56|10
1631823990000|2021-09-16 20:26:30|20573.28|20453.28|20569.17|20449.17|20573.45|20453.45|20569.17|20449.17|10
1631824000000|2021-09-16 20:26:40|20568.96|20448.96|20567.86|20447.86|20569.48|20449.48|20567.86|20447.86|9
1631824010000|2021-09-16 20:26:50|20567.19|20447.19|20563.91|20443.91|20567.28|20447.28|20563.91|20443.91|10
1631824020000|2021-09-16 20:27:00|20564.06|20444.06|20562.45|20442.45|20564.06|20444.06|20561.35|20441.35|10
1631824030000|2021-09-16 20:27:10|20561.54|20441.54|20559.22|20439.22|20562.97|20442.97|20559.22|20439.22|10
1631824040000|2021-09-16 20:27:20|20558.65|20438.65|20557.85|20437.85|20558.9|20438.9|20557.77|20437.77|10
1631824050000|2021-09-16 20:27:30|20557.44|20437.44|20556.94|20436.94|20557.8|20437.8|20556.94|20436.94|10
1631824060000|2021-09-16 20:27:40|20556.38|20436.38|20555|20435|20557.14|20437.14|20555|20435|10
1631824070000|2021-09-16 20:27:50|20554.33|20434.33|20548.37|20428.37|20555.08|20435.08|20548.01|20428.01|10
1631824080000|2021-09-16 20:28:00|20547.9|20427.9|20547.8|20427.8|20548.58|20428.58|20547.13|20427.13|10
1631824090000|2021-09-16 20:28:10|20547.66|20427.66|20542.46|20422.46|20547.66|20427.66|20542.46|20422.46|9
1631824100000|2021-09-16 20:28:20|20541.67|20421.67|20541.67|20421.67|20541.67|20421.67|20541.12|20421.12|10
1631824110000|2021-09-16 20:28:30|20541.84|20421.84|20522.53|20402.53|20542.31|20422.31|20522.53|20402.53|10
1631824120000|2021-09-16 20:28:40|20520.9|20400.9|20527.07|20407.07|20527.07|20407.07|20519.12|20399.12|10
1631824130000|2021-09-16 20:28:50|20530.71|20410.71|20551.83|20431.83|20552.17|20432.17|20530.71|20410.71|10
1631824140000|2021-09-16 20:29:00|20554.21|20434.21|20569.96|20449.96|20569.96|20449.96|20554.21|20434.21|10
1631824150000|2021-09-16 20:29:10|20576.53|20456.53|20584.93|20464.93|20584.93|20464.93|20575.64|20455.64|10
1631824160000|2021-09-16 20:29:20|20584.94|20464.94|20585.37|20465.37|20585.8|20465.8|20584.45|20464.45|10
1631824170000|2021-09-16 20:29:30|20584.86|20464.86|20581.11|20461.11|20584.86|20464.86|20581.11|20461.11|10
1631824180000|2021-09-16 20:29:40|20581.26|20461.26|20580.26|20460.26|20581.26|20461.26|20580.08|20460.08|10
1631824190000|2021-09-16 20:29:50|20580.1|20460.1|20574.89|20454.89|20580.1|20460.1|20574.89|20454.89|10
1631824200000|2021-09-16 20:30:00|20574.27|20454.27|20569.05|20449.05|20574.27|20454.27|20569.05|20449.05|10
1631824210000|2021-09-16 20:30:10|20568.47|20448.47|20555.02|20435.02|20568.47|20448.47|20555.02|20435.02|10
1631824220000|2021-09-16 20:30:20|20553.93|20433.93|20545.89|20425.89|20553.99|20433.99|20545.89|20425.89|10
1631824230000|2021-09-16 20:30:30|20545.77|20425.77|20551.72|20431.72|20551.72|20431.72|20545.36|20425.36|10
1631824240000|2021-09-16 20:30:40|20553.68|20433.68|20557.98|20437.98|20557.98|20437.98|20553.07|20433.07|10
1631824250000|2021-09-16 20:30:50|20559.47|20439.47|20565.31|20445.31|20565.32|20445.32|20559.47|20439.47|10
1631824260000|2021-09-16 20:31:00|20569.96|20449.96|20570.43|20450.43|20570.86|20450.86|20569.58|20449.58|10
1631824270000|2021-09-16 20:31:10|20569.08|20449.08|20583.74|20463.74|20583.74|20463.74|20569.08|20449.08|10
1631824280000|2021-09-16 20:31:20|20586.8|20466.8|20596.67|20476.67|20596.67|20476.67|20586.8|20466.8|10
1631824290000|2021-09-16 20:31:30|20596.95|20476.95|20598.79|20478.79|20598.98|20478.98|20596.45|20476.45|9
1631824300000|2021-09-16 20:31:40|20598.42|20478.42|20595.4|20475.4|20598.42|20478.42|20595.4|20475.4|10
1631824310000|2021-09-16 20:31:50|20594.94|20474.94|20590.79|20470.79|20594.94|20474.94|20590.79|20470.79|10
1631824320000|2021-09-16 20:32:00|20590.64|20470.64|20585.27|20465.27|20590.64|20470.64|20585.27|20465.27|10
1631824330000|2021-09-16 20:32:10|20584.83|20464.83|20579.62|20459.62|20584.83|20464.83|20579.62|20459.62|10
1631824340000|2021-09-16 20:32:20|20579.4|20459.4|20579.44|20459.44|20580.54|20460.54|20579.1|20459.1|9
1631824350000|2021-09-16 20:32:30|20578.86|20458.86|20581.81|20461.81|20581.81|20461.81|20577.87|20457.87|9
1631824360000|2021-09-16 20:32:40|20582.48|20462.48|20583.81|20463.81|20584.51|20464.51|20582.09|20462.09|10
1631824370000|2021-09-16 20:32:50|20584.24|20464.24|20587.63|20467.63|20587.63|20467.63|20584.2|20464.2|10
1631824380000|2021-09-16 20:33:00|20588.1|20468.1|20595.4|20475.4|20595.4|20475.4|20588.1|20468.1|10
1631824390000|2021-09-16 20:33:10|20595.78|20475.78|20594.4|20474.4|20595.78|20475.78|20594.4|20474.4|10
1631824400000|2021-09-16 20:33:20|20592.99|20472.99|20586.91|20466.91|20592.99|20472.99|20586.91|20466.91|10
1631824410000|2021-09-16 20:33:30|20586.49|20466.49|20583.11|20463.11|20586.49|20466.49|20583.11|20463.11|10
1631824420000|2021-09-16 20:33:40|20581.49|20461.49|20578.8|20458.8|20581.49|20461.49|20578.8|20458.8|10
1631824430000|2021-09-16 20:33:50|20578.64|20458.64|20576.4|20456.4|20578.64|20458.64|20576.29|20456.29|9
1631824440000|2021-09-16 20:34:00|20576.31|20456.31|20571.37|20451.37|20576.31|20456.31|20570.67|20450.67|10
1631824450000|2021-09-16 20:34:10|20571|20451|20568.3|20448.3|20571.37|20451.37|20568.3|20448.3|9
1631824460000|2021-09-16 20:34:20|20568.34|20448.34|20565.22|20445.22|20568.34|20448.34|20565.22|20445.22|9
1631824470000|2021-09-16 20:34:30|20567.26|20447.26|20569.51|20449.51|20569.51|20449.51|20567.26|20447.26|9
1631824480000|2021-09-16 20:34:40|20569.58|20449.58|20573.27|20453.27|20573.27|20453.27|20569.25|20449.25|10
1631824490000|2021-09-16 20:34:50|20573.59|20453.59|20573.82|20453.82|20574.75|20454.75|20573.59|20453.59|10
1631824500000|2021-09-16 20:35:00|20574.15|20454.15|20570.43|20450.43|20574.15|20454.15|20570.43|20450.43|10
1631824510000|2021-09-16 20:35:10|20570.22|20450.22|20566.53|20446.53|20570.22|20450.22|20565.33|20445.33|10
1631824520000|2021-09-16 20:35:20|20566.12|20446.12|20560.18|20440.18|20566.12|20446.12|20560.18|20440.18|10
1631824530000|2021-09-16 20:35:30|20560.23|20440.23|20554.17|20434.17|20560.23|20440.23|20554.17|20434.17|10
1631824540000|2021-09-16 20:35:40|20553.18|20433.18|20548.52|20428.52|20553.19|20433.19|20548.52|20428.52|10
1631824550000|2021-09-16 20:35:50|20548.19|20428.19|20546.59|20426.59|20548.19|20428.19|20545.8|20425.8|10
1631824560000|2021-09-16 20:36:00|20546.35|20426.35|20547.47|20427.47|20547.78|20427.78|20545.5|20425.5|9
1631824570000|2021-09-16 20:36:10|20548.2|20428.2|20548.58|20428.58|20549.4|20429.4|20547.87|20427.87|10
1631824580000|2021-09-16 20:36:20|20548.73|20428.73|20547.54|20427.54|20548.73|20428.73|20547.54|20427.54|10
1631824590000|2021-09-16 20:36:30|20547.19|20427.19|20549.57|20429.57|20550.3|20430.3|20547.19|20427.19|9
1631824600000|2021-09-16 20:36:40|20548.99|20428.99|20546.45|20426.45|20548.99|20428.99|20546.45|20426.45|10
1631824610000|2021-09-16 20:36:50|20545.63|20425.63|20544.61|20424.61|20545.63|20425.63|20544.04|20424.04|10
1631824620000|2021-09-16 20:37:00|20544.86|20424.86|20545.97|20425.97|20545.97|20425.97|20544.86|20424.86|10
1631824630000|2021-09-16 20:37:10|20546.26|20426.26|20545.06|20425.06|20546.26|20426.26|20544.87|20424.87|10
1631824640000|2021-09-16 20:37:20|20544.82|20424.82|20543.23|20423.23|20544.88|20424.88|20543.23|20423.23|10
1631824650000|2021-09-16 20:37:30|20543.31|20423.31|20541.65|20421.65|20543.31|20423.31|20541.39|20421.39|10
1631824660000|2021-09-16 20:37:40|20541.48|20421.48|20540.23|20420.23|20542.01|20422.01|20540.23|20420.23|9
1631824670000|2021-09-16 20:37:50|20540.21|20420.21|20538.6|20418.6|20540.21|20420.21|20538.27|20418.27|10
1631824680000|2021-09-16 20:38:00|20538.03|20418.03|20535.84|20415.84|20538.54|20418.54|20535.42|20415.42|10
1631824690000|2021-09-16 20:38:10|20535.69|20415.69|20529.47|20409.47|20535.69|20415.69|20529.47|20409.47|10
1631824700000|2021-09-16 20:38:20|20528.43|20408.43|20529.79|20409.79|20530.46|20410.46|20528.43|20408.43|9
1631824710000|2021-09-16 20:38:30|20529.42|20409.42|20524.36|20404.36|20529.42|20409.42|20524.2|20404.2|10
1631824720000|2021-09-16 20:38:40|20524.24|20404.24|20521.4|20401.4|20524.24|20404.24|20520.58|20400.58|10
1631824730000|2021-09-16 20:38:50|20521.95|20401.95|20525.18|20405.18|20525.18|20405.18|20521.95|20401.95|10
1631824740000|2021-09-16 20:39:00|20525.9|20405.9|20529.12|20409.12|20529.12|20409.12|20525.9|20405.9|10
1631824750000|2021-09-16 20:39:10|20529.11|20409.11|20526.52|20406.52|20530.41|20410.41|20526.52|20406.52|10
1631824760000|2021-09-16 20:39:20|20526.05|20406.05|20522.75|20402.75|20526.05|20406.05|20522.75|20402.75|10
1631824770000|2021-09-16 20:39:30|20522.79|20402.79|20519.22|20399.22|20522.79|20402.79|20519.22|20399.22|10
1631824780000|2021-09-16 20:39:40|20518.68|20398.68|20519.65|20399.65|20520.14|20400.14|20518.58|20398.58|10
1631824790000|2021-09-16 20:39:50|20519.81|20399.81|20520.58|20400.58|20520.8|20400.8|20519.81|20399.81|9
1631824800000|2021-09-16 20:40:00|20520.57|20400.57|20523.37|20403.37|20523.37|20403.37|20520.57|20400.57|10
1631824810000|2021-09-16 20:40:10|20523.62|20403.62|20526.83|20406.83|20526.83|20406.83|20523.52|20403.52|10
1631824820000|2021-09-16 20:40:20|20527.12|20407.12|20527.41|20407.41|20527.67|20407.67|20526.79|20406.79|10
1631824830000|2021-09-16 20:40:30|20527.49|20407.49|20528.3|20408.3|20528.3|20408.3|20526.96|20406.96|10
1631824840000|2021-09-16 20:40:40|20528.39|20408.39|20530.64|20410.64|20530.64|20410.64|20528.39|20408.39|10
1631824850000|2021-09-16 20:40:50|20531.12|20411.12|20533.99|20413.99|20534|20414|20531.12|20411.12|9
1631824860000|2021-09-16 20:41:00|20533.97|20413.97|20533.67|20413.67|20534.4|20414.4|20533.67|20413.67|10
1631824870000|2021-09-16 20:41:10|20533.43|20413.43|20536.86|20416.86|20536.86|20416.86|20533.43|20413.43|9
1631824880000|2021-09-16 20:41:20|20537.85|20417.85|20544.39|20424.39|20544.39|20424.39|20537.85|20417.85|10
1631824890000|2021-09-16 20:41:30|20545.62|20425.62|20550.09|20430.09|20550.09|20430.09|20545.62|20425.62|10
1631824900000|2021-09-16 20:41:40|20551.28|20431.28|20550.87|20430.87|20552.1|20432.1|20550.87|20430.87|10
1631824910000|2021-09-16 20:41:50|20550.35|20430.35|20549.64|20429.64|20550.35|20430.35|20548.36|20428.36|10
1631824920000|2021-09-16 20:42:00|20548.96|20428.96|20546.13|20426.13|20549.07|20429.07|20546.13|20426.13|10
1631824930000|2021-09-16 20:42:10|20545.93|20425.93|20544.12|20424.12|20545.93|20425.93|20544.12|20424.12|10
1631824940000|2021-09-16 20:42:20|20544.21|20424.21|20540.39|20420.39|20544.21|20424.21|20540.39|20420.39|10
1631824950000|2021-09-16 20:42:30|20539.41|20419.41|20537.06|20417.06|20539.41|20419.41|20537.06|20417.06|8
1631824960000|2021-09-16 20:42:40|20536.74|20416.74|20533.96|20413.96|20536.74|20416.74|20533.96|20413.96|10
1631824970000|2021-09-16 20:42:50|20533.67|20413.67|20531.18|20411.18|20533.67|20413.67|20531.18|20411.18|10
1631824980000|2021-09-16 20:43:00|20530.78|20410.78|20528.18|20408.18|20531.31|20411.31|20528.18|20408.18|10
1631824990000|2021-09-16 20:43:10|20528.12|20408.12|20524.06|20404.06|20528.12|20408.12|20523.66|20403.66|10
1631825000000|2021-09-16 20:43:20|20523.9|20403.9|20523.14|20403.14|20523.9|20403.9|20523.11|20403.11|10
1631825010000|2021-09-16 20:43:30|20522.85|20402.85|20521.61|20401.61|20522.88|20402.88|20521.61|20401.61|10
1631825020000|2021-09-16 20:43:40|20521.07|20401.07|20521.65|20401.65|20522.47|20402.47|20520.34|20400.34|10
1631825030000|2021-09-16 20:43:50|20522.05|20402.05|20523.43|20403.43|20523.43|20403.43|20521.84|20401.84|10
1631825040000|2021-09-16 20:44:00|20523.44|20403.44|20524.29|20404.29|20525.51|20405.51|20523.44|20403.44|10
1631825050000|2021-09-16 20:44:10|20523.16|20403.16|20522.57|20402.57|20523.43|20403.43|20521.83|20401.83|10
1631825060000|2021-09-16 20:44:20|20523.01|20403.01|20526.46|20406.46|20526.46|20406.46|20523.01|20403.01|10
1631825070000|2021-09-16 20:44:30|20527.24|20407.24|20531.53|20411.53|20531.53|20411.53|20527.24|20407.24|10
1631825080000|2021-09-16 20:44:40|20532.06|20412.06|20532.08|20412.08|20532.14|20412.14|20531.25|20411.25|10
1631825090000|2021-09-16 20:44:50|20532.84|20412.84|20535.36|20415.36|20535.36|20415.36|20532.84|20412.84|10
1631825100000|2021-09-16 20:45:00|20534.85|20414.85|20536.86|20416.86|20536.86|20416.86|20534.85|20414.85|10
1631825110000|2021-09-16 20:45:10|20537.78|20417.78|20539.56|20419.56|20539.89|20419.89|20537.78|20417.78|9
1631825120000|2021-09-16 20:45:20|20539.61|20419.61|20538.08|20418.08|20540.52|20420.52|20538.08|20418.08|10
1631825130000|2021-09-16 20:45:30|20538.27|20418.27|20535.86|20415.86|20538.46|20418.46|20535.86|20415.86|9
1631825140000|2021-09-16 20:45:40|20535.49|20415.49|20529.66|20409.66|20535.49|20415.49|20529.66|20409.66|10
1631825150000|2021-09-16 20:45:50|20530.08|20410.08|20520.89|20400.89|20530.08|20410.08|20520.89|20400.89|10
1631825160000|2021-09-16 20:46:00|20521.53|20401.53|20518.74|20398.74|20521.67|20401.67|20518.74|20398.74|10
1631825170000|2021-09-16 20:46:10|20518.29|20398.29|20513.65|20393.65|20518.29|20398.29|20513.65|20393.65|10
1631825180000|2021-09-16 20:46:20|20513.47|20393.47|20491.86|20371.86|20513.47|20393.47|20491.86|20371.86|10
1631825190000|2021-09-16 20:46:30|20488.89|20368.89|20454.6|20334.6|20488.89|20368.89|20452.37|20332.37|10
1631825200000|2021-09-16 20:46:40|20453.32|20333.32|20457.77|20337.77|20457.89|20337.89|20448.79|20328.79|10
1631825210000|2021-09-16 20:46:50|20458.81|20338.81|20473.11|20353.11|20473.11|20353.11|20458.81|20338.81|10
1631825220000|2021-09-16 20:47:00|20473.4|20353.4|20479.14|20359.14|20480.06|20360.06|20473.4|20353.4|10
1631825230000|2021-09-16 20:47:10|20478.99|20358.99|20477.45|20357.45|20480.12|20360.12|20477.45|20357.45|9
1631825240000|2021-09-16 20:47:20|20476.55|20356.55|20470.54|20350.54|20477.66|20357.66|20470.3|20350.3|10
1631825250000|2021-09-16 20:47:30|20470.09|20350.09|20464.83|20344.83|20470.09|20350.09|20464.73|20344.73|10
1631825260000|2021-09-16 20:47:40|20463.01|20343.01|20459.91|20339.91|20463.01|20343.01|20459.91|20339.91|10
1631825270000|2021-09-16 20:47:50|20459.09|20339.09|20457.25|20337.25|20459.91|20339.91|20457.25|20337.25|10
1631825280000|2021-09-16 20:48:00|20454.97|20334.97|20448.73|20328.73|20455.46|20335.46|20448.73|20328.73|9
1631825290000|2021-09-16 20:48:10|20447.94|20327.94|20439.96|20319.96|20447.94|20327.94|20439.79|20319.79|10
1631825300000|2021-09-16 20:48:20|20439.23|20319.23|20438.34|20318.34|20439.72|20319.72|20437.99|20317.99|10
1631825310000|2021-09-16 20:48:30|20438.05|20318.05|20433.7|20313.7|20438.2|20318.2|20433.7|20313.7|10
1631825320000|2021-09-16 20:48:40|20433.46|20313.46|20435.67|20315.67|20436.17|20316.17|20432.27|20312.27|10
1631825330000|2021-09-16 20:48:50|20435.14|20315.14|20438.33|20318.33|20439.86|20319.86|20435.14|20315.14|10
1631825340000|2021-09-16 20:49:00|20438.37|20318.37|20442.45|20322.45|20443.17|20323.17|20438.37|20318.37|10
1631825350000|2021-09-16 20:49:10|20443.67|20323.67|20443.16|20323.16|20445.06|20325.06|20442.88|20322.88|10
1631825360000|2021-09-16 20:49:20|20443.17|20323.17|20442.3|20322.3|20443.38|20323.38|20442.21|20322.21|10
1631825370000|2021-09-16 20:49:30|20442.74|20322.74|20438.27|20318.27|20445.95|20325.95|20438.27|20318.27|10
1631825380000|2021-09-16 20:49:40|20438.34|20318.34|20434.38|20314.38|20438.34|20318.34|20434.38|20314.38|10
1631825390000|2021-09-16 20:49:50|20434.26|20314.26|20433.44|20313.44|20434.26|20314.26|20433.2|20313.2|10
1631825400000|2021-09-16 20:50:00|20433.69|20313.69|20432.61|20312.61|20434|20314|20432.51|20312.51|10
1631825410000|2021-09-16 20:50:10|20433.21|20313.21|20431.79|20311.79|20433.92|20313.92|20431.79|20311.79|10
1631825420000|2021-09-16 20:50:20|20431.29|20311.29|20432.08|20312.08|20432.4|20312.4|20430.91|20310.91|10
1631825430000|2021-09-16 20:50:30|20432.04|20312.04|20427.28|20307.28|20432.04|20312.04|20427.28|20307.28|10
1631825440000|2021-09-16 20:50:40|20427.17|20307.17|20404.55|20284.55|20427.17|20307.17|20404.55|20284.55|10
1631825450000|2021-09-16 20:50:50|20402.97|20282.97|20409.34|20289.34|20409.34|20289.34|20401.67|20281.67|10
1631825460000|2021-09-16 20:51:00|20409.49|20289.49|20411.6|20291.6|20413.08|20293.08|20409.49|20289.49|10
1631825470000|2021-09-16 20:51:10|20412.08|20292.08|20410.75|20290.75|20412.08|20292.08|20410.75|20290.75|10
1631825480000|2021-09-16 20:51:20|20410.29|20290.29|20405.44|20285.44|20410.29|20290.29|20405.44|20285.44|10
1631825490000|2021-09-16 20:51:30|20405.42|20285.42|20401.23|20281.23|20405.44|20285.44|20401.23|20281.23|10
1631825500000|2021-09-16 20:51:40|20400.31|20280.31|20387.76|20267.76|20400.42|20280.42|20387.76|20267.76|10
1631825510000|2021-09-16 20:51:50|20384.75|20264.75|20374.02|20254.02|20384.75|20264.75|20371.63|20251.63|10
1631825520000|2021-09-16 20:52:00|20374.56|20254.56|20375.99|20255.99|20378.15|20258.15|20374.15|20254.15|10
1631825530000|2021-09-16 20:52:10|20376.26|20256.26|20375.29|20255.29|20377.68|20257.68|20375.29|20255.29|10
1631825540000|2021-09-16 20:52:20|20373.87|20253.87|20370.01|20250.01|20373.96|20253.96|20369.38|20249.38|10
1631825550000|2021-09-16 20:52:30|20369.87|20249.87|20358.84|20238.84|20369.87|20249.87|20358.84|20238.84|10
1631825560000|2021-09-16 20:52:40|20358.73|20238.73|20346.59|20226.59|20358.73|20238.73|20346.59|20226.59|10
1631825570000|2021-09-16 20:52:50|20347.52|20227.52|20350.6|20230.6|20350.6|20230.6|20346.54|20226.54|10
1631825580000|2021-09-16 20:53:00|20350.54|20230.54|20355.48|20235.48|20356.03|20236.03|20347|20227|10
1631825590000|2021-09-16 20:53:10|20353.44|20233.44|20356.67|20236.67|20360.49|20240.49|20353.44|20233.44|10
1631825600000|2021-09-16 20:53:20|20354.19|20234.19|20343.41|20223.41|20354.19|20234.19|20343.41|20223.41|10
1631825610000|2021-09-16 20:53:30|20344.37|20224.37|20333.62|20213.62|20344.37|20224.37|20333.62|20213.62|10
1631825620000|2021-09-16 20:53:40|20334.85|20214.85|20332.04|20212.04|20334.85|20214.85|20330.81|20210.81|10
1631825630000|2021-09-16 20:53:50|20330.86|20210.86|20333.28|20213.28|20333.28|20213.28|20329.22|20209.22|10
1631825640000|2021-09-16 20:54:00|20333.51|20213.51|20331.38|20211.38|20333.51|20213.51|20330.87|20210.87|10
1631825650000|2021-09-16 20:54:10|20331.03|20211.03|20333.52|20213.52|20333.52|20213.52|20329.75|20209.75|10
1631825660000|2021-09-16 20:54:20|20334.73|20214.73|20340.48|20220.48|20340.48|20220.48|20334.34|20214.34|10
1631825670000|2021-09-16 20:54:30|20340.73|20220.73|20340|20220|20341.6|20221.6|20338.92|20218.92|10
1631825680000|2021-09-16 20:54:40|20340.41|20220.41|20349.59|20229.59|20349.59|20229.59|20340.41|20220.41|10
1631825690000|2021-09-16 20:54:50|20351.12|20231.12|20356.29|20236.29|20356.29|20236.29|20351.12|20231.12|10
1631825700000|2021-09-16 20:55:00|20356.45|20236.45|20370.98|20250.98|20371.76|20251.76|20356.45|20236.45|10
1631825710000|2021-09-16 20:55:10|20371.47|20251.47|20374.64|20254.64|20375.16|20255.16|20371.3|20251.3|10
1631825720000|2021-09-16 20:55:20|20376.78|20256.78|20392.16|20272.16|20392.16|20272.16|20376.78|20256.78|10
1631825730000|2021-09-16 20:55:30|20391.25|20271.25|20393.86|20273.86|20393.86|20273.86|20391.25|20271.25|10
1631825740000|2021-09-16 20:55:40|20394.07|20274.07|20399.62|20279.62|20399.62|20279.62|20394.07|20274.07|10
1631825750000|2021-09-16 20:55:50|20399.16|20279.16|20401.08|20281.08|20401.08|20281.08|20398.05|20278.05|10
1631825760000|2021-09-16 20:56:00|20401.07|20281.07|20403.83|20283.83|20403.83|20283.83|20401.04|20281.04|10
1631825770000|2021-09-16 20:56:10|20402.95|20282.95|20405.81|20285.81|20405.93|20285.93|20402.95|20282.95|10
1631825780000|2021-09-16 20:56:20|20404.69|20284.69|20402.15|20282.15|20406.01|20286.01|20402.15|20282.15|10
1631825790000|2021-09-16 20:56:30|20401.54|20281.54|20398.71|20278.71|20402.76|20282.76|20398.71|20278.71|10
1631825800000|2021-09-16 20:56:40|20398.66|20278.66|20397.6|20277.6|20398.66|20278.66|20396.38|20276.38|10
1631825810000|2021-09-16 20:56:50|20397.53|20277.53|20394.28|20274.28|20397.53|20277.53|20394.28|20274.28|10
1631825820000|2021-09-16 20:57:00|20393.83|20273.83|20393.35|20273.35|20395.6|20275.6|20393.35|20273.35|10
1631825830000|2021-09-16 20:57:10|20392.27|20272.27|20388.45|20268.45|20392.27|20272.27|20388.39|20268.39|10
1631825840000|2021-09-16 20:57:20|20388.39|20268.39|20386.07|20266.07|20388.67|20268.67|20386.07|20266.07|10
1631825850000|2021-09-16 20:57:30|20386.19|20266.19|20379.63|20259.63|20386.19|20266.19|20379.63|20259.63|10
1631825860000|2021-09-16 20:57:40|20379.44|20259.44|20380.91|20260.91|20380.91|20260.91|20378.13|20258.13|9
1631825870000|2021-09-16 20:57:50|20380.37|20260.37|20376.43|20256.43|20380.66|20260.66|20376.39|20256.39|10
1631825880000|2021-09-16 20:58:00|20376.14|20256.14|20379.9|20259.9|20380.13|20260.13|20376.14|20256.14|10
1631825890000|2021-09-16 20:58:10|20379.83|20259.83|20389.76|20269.76|20390.47|20270.47|20379.83|20259.83|10
1631825900000|2021-09-16 20:58:20|20389.61|20269.61|20394.74|20274.74|20394.96|20274.96|20389.39|20269.39|10
1631825910000|2021-09-16 20:58:30|20395.32|20275.32|20386.03|20266.03|20395.32|20275.32|20386.03|20266.03|10
1631825920000|2021-09-16 20:58:40|20387.18|20267.18|20375.62|20255.62|20387.18|20267.18|20375.62|20255.62|10
1631825930000|2021-09-16 20:58:50|20374.48|20254.48|20362.92|20242.92|20374.48|20254.48|20362.92|20242.92|10
1631825940000|2021-09-16 20:59:00|20363.48|20243.48|20355.17|20235.17|20363.48|20243.48|20353.63|20233.63|10
1631825950000|2021-09-16 20:59:10|20354.88|20234.88|20352.15|20232.15|20354.88|20234.88|20352.03|20232.03|10
1631825960000|2021-09-16 20:59:20|20351.95|20231.95|20348.72|20228.72|20351.95|20231.95|20348.72|20228.72|10
1631825970000|2021-09-16 20:59:30|20348.93|20228.93|20349.89|20229.89|20349.89|20229.89|20348.93|20228.93|10
1631825980000|2021-09-16 20:59:40|20348.59|20228.59|20347.81|20227.81|20348.59|20228.59|20344.96|20224.96|10
1631825990000|2021-09-16 20:59:50|20347.78|20227.78|20348.93|20228.93|20348.93|20228.93|20347.28|20227.28|10
1631826000000|2021-09-16 21:00:00|20348.99|20228.99|20348.83|20228.83|20350.21|20230.21|20348.4|20228.4|10
1631826010000|2021-09-16 21:00:10|20350.17|20230.17|20351.03|20231.03|20351.56|20231.56|20349.49|20229.49|10
1631826020000|2021-09-16 21:00:20|20351.6|20231.6|20359.03|20239.03|20359.03|20239.03|20351.6|20231.6|10
1631826030000|2021-09-16 21:00:30|20359.27|20239.27|20367.17|20247.17|20367.17|20247.17|20359.27|20239.27|10
1631826040000|2021-09-16 21:00:40|20367.33|20247.33|20372.38|20252.38|20372.38|20252.38|20367.33|20247.33|10
1631826050000|2021-09-16 21:00:50|20373|20253|20373.4|20253.4|20373.4|20253.4|20372.55|20252.55|9
1631826060000|2021-09-16 21:01:00|20374.19|20254.19|20379.31|20259.31|20379.31|20259.31|20374.19|20254.19|10
1631826070000|2021-09-16 21:01:10|20380.01|20260.01|20387.98|20267.98|20387.98|20267.98|20380.01|20260.01|10
1631826080000|2021-09-16 21:01:20|20387.09|20267.09|20393.13|20273.13|20393.13|20273.13|20387.09|20267.09|10
1631826090000|2021-09-16 21:01:30|20395.28|20275.28|20408.15|20288.15|20408.15|20288.15|20395.28|20275.28|8
1631826100000|2021-09-16 21:01:40|20408.03|20288.03|20415.72|20295.72|20415.72|20295.72|20408.03|20288.03|10
1631826110000|2021-09-16 21:01:50|20416.2|20296.2|20416.17|20296.17|20416.56|20296.56|20415.8|20295.8|10
1631826120000|2021-09-16 21:02:00|20416.54|20296.54|20414.47|20294.47|20416.57|20296.57|20414.45|20294.45|10
1631826130000|2021-09-16 21:02:10|20413.94|20293.94|20416.22|20296.22|20416.22|20296.22|20413.38|20293.38|10
1631826140000|2021-09-16 21:02:20|20415.99|20295.99|20428.18|20308.18|20428.18|20308.18|20415.99|20295.99|10
1631826150000|2021-09-16 21:02:30|20433.73|20313.73|20435.27|20315.27|20436.23|20316.23|20433.73|20313.73|10
1631826160000|2021-09-16 21:02:40|20435.74|20315.74|20442.83|20322.83|20442.83|20322.83|20435.74|20315.74|10
1631826170000|2021-09-16 21:02:50|20443.86|20323.86|20449.17|20329.17|20449.17|20329.17|20443.86|20323.86|10
1631826180000|2021-09-16 21:03:00|20449.85|20329.85|20450.46|20330.46|20452.2|20332.2|20449.7|20329.7|10
1631826190000|2021-09-16 21:03:10|20450.49|20330.49|20449.94|20329.94|20451.14|20331.14|20449.94|20329.94|10
1631826200000|2021-09-16 21:03:20|20450.51|20330.51|20454.35|20334.35|20454.35|20334.35|20450.34|20330.34|10
1631826210000|2021-09-16 21:03:30|20453.94|20333.94|20463.2|20343.2|20463.2|20343.2|20453.94|20333.94|10
1631826220000|2021-09-16 21:03:40|20463.77|20343.77|20468.76|20348.76|20468.76|20348.76|20463.77|20343.77|10
1631826230000|2021-09-16 21:03:50|20469.15|20349.15|20474.62|20354.62|20475.75|20355.75|20469.15|20349.15|10
1631826240000|2021-09-16 21:04:00|20476.76|20356.76|20473.89|20353.89|20476.76|20356.76|20473.89|20353.89|10
1631826250000|2021-09-16 21:04:10|20474.46|20354.46|20472.76|20352.76|20476.65|20356.65|20472.61|20352.61|10
1631826260000|2021-09-16 21:04:20|20471.39|20351.39|20470.27|20350.27|20473.64|20353.64|20469.07|20349.07|10
1631826270000|2021-09-16 21:04:30|20470.21|20350.21|20467.73|20347.73|20470.21|20350.21|20467.5|20347.5|10
1631826280000|2021-09-16 21:04:40|20467.84|20347.84|20473.78|20353.78|20473.78|20353.78|20467.84|20347.84|10
1631826290000|2021-09-16 21:04:50|20473.09|20353.09|20474.52|20354.52|20474.52|20354.52|20472.95|20352.95|10
1631826300000|2021-09-16 21:05:00|20475.04|20355.04|20475.68|20355.68|20475.74|20355.74|20475.04|20355.04|9
1631826310000|2021-09-16 21:05:10|20476.81|20356.81|20476.1|20356.1|20477.27|20357.27|20475.22|20355.22|10
1631826320000|2021-09-16 21:05:20|20476.4|20356.4|20480.88|20360.88|20481.15|20361.15|20476.4|20356.4|10
1631826330000|2021-09-16 21:05:30|20480.68|20360.68|20485.47|20365.47|20485.47|20365.47|20480.68|20360.68|10
1631826340000|2021-09-16 21:05:40|20485.79|20365.79|20486.17|20366.17|20487.1|20367.1|20485.79|20365.79|10
1631826350000|2021-09-16 21:05:50|20486.06|20366.06|20485.58|20365.58|20487.03|20367.03|20485.54|20365.54|10
1631826360000|2021-09-16 21:06:00|20486.57|20366.57|20484.24|20364.24|20486.57|20366.57|20484.24|20364.24|10
1631826370000|2021-09-16 21:06:10|20484.36|20364.36|20482.37|20362.37|20484.36|20364.36|20482.37|20362.37|10
1631826380000|2021-09-16 21:06:20|20482.18|20362.18|20482.48|20362.48|20482.96|20362.96|20481.76|20361.76|10
1631826390000|2021-09-16 21:06:30|20481.96|20361.96|20482.52|20362.52|20482.99|20362.99|20481.75|20361.75|10
1631826400000|2021-09-16 21:06:40|20482.38|20362.38|20485.36|20365.36|20485.43|20365.43|20482.13|20362.13|10
1631826410000|2021-09-16 21:06:50|20484.62|20364.62|20486.09|20366.09|20486.68|20366.68|20484.62|20364.62|10
1631826420000|2021-09-16 21:07:00|20486.77|20366.77|20485.82|20365.82|20487.85|20367.85|20485.82|20365.82|10
1631826430000|2021-09-16 21:07:10|20485.39|20365.39|20484.57|20364.57|20485.39|20365.39|20484.47|20364.47|9
1631826440000|2021-09-16 21:07:20|20484.34|20364.34|20483.83|20363.83|20484.34|20364.34|20483.66|20363.66|10
1631826450000|2021-09-16 21:07:30|20483.35|20363.35|20478.93|20358.93|20483.35|20363.35|20478.93|20358.93|10
1631826460000|2021-09-16 21:07:40|20479.05|20359.05|20475.3|20355.3|20479.23|20359.23|20475.3|20355.3|10
1631826470000|2021-09-16 21:07:50|20475.28|20355.28|20473.48|20353.48|20475.54|20355.54|20473.48|20353.48|10
1631826480000|2021-09-16 21:08:00|20474.08|20354.08|20473.13|20353.13|20474.19|20354.19|20473.11|20353.11|10
1631826490000|2021-09-16 21:08:10|20472.96|20352.96|20473.95|20353.95|20473.98|20353.98|20472.72|20352.72|8
1631826500000|2021-09-16 21:08:20|20474.06|20354.06|20473.81|20353.81|20474.72|20354.72|20473|20353|10
1631826510000|2021-09-16 21:08:30|20473.06|20353.06|20471.57|20351.57|20474.51|20354.51|20470.98|20350.98|9
1631826520000|2021-09-16 21:08:40|20471.45|20351.45|20466.37|20346.37|20471.45|20351.45|20466.37|20346.37|9
1631826530000|2021-09-16 21:08:50|20466.46|20346.46|20464.73|20344.73|20466.46|20346.46|20464.73|20344.73|10
1631826540000|2021-09-16 21:09:00|20464.94|20344.94|20460.48|20340.48|20464.94|20344.94|20460.48|20340.48|10
1631826550000|2021-09-16 21:09:10|20460.86|20340.86|20459.53|20339.53|20460.86|20340.86|20459.17|20339.17|10
1631826560000|2021-09-16 21:09:20|20459.62|20339.62|20456.35|20336.35|20459.62|20339.62|20456.35|20336.35|10
1631826570000|2021-09-16 21:09:30|20456.59|20336.59|20456.94|20336.94|20456.94|20336.94|20456.52|20336.52|9
1631826580000|2021-09-16 21:09:40|20456.57|20336.57|20455.63|20335.63|20456.57|20336.57|20455.43|20335.43|10
1631826590000|2021-09-16 21:09:50|20454.92|20334.92|20453.57|20333.57|20455.49|20335.49|20453.57|20333.57|10
1631826600000|2021-09-16 21:10:00|20453.24|20333.24|20445.64|20325.64|20453.24|20333.24|20445.64|20325.64|10
1631826610000|2021-09-16 21:10:10|20445.58|20325.58|20443.05|20323.05|20445.58|20325.58|20442.94|20322.94|10
1631826620000|2021-09-16 21:10:20|20442.88|20322.88|20444.96|20324.96|20444.96|20324.96|20442.86|20322.86|9
1631826630000|2021-09-16 21:10:30|20445.12|20325.12|20446.48|20326.48|20446.48|20326.48|20444.71|20324.71|10
1631826640000|2021-09-16 21:10:40|20445.7|20325.7|20445.91|20325.91|20446.25|20326.25|20445.26|20325.26|10
1631826650000|2021-09-16 21:10:50|20446.58|20326.58|20449.83|20329.83|20449.83|20329.83|20446.58|20326.58|10
1631826660000|2021-09-16 21:11:00|20450.03|20330.03|20449.26|20329.26|20450.78|20330.78|20448.51|20328.51|9
1631826670000|2021-09-16 21:11:10|20448.85|20328.85|20452.19|20332.19|20452.19|20332.19|20448.85|20328.85|9
1631826680000|2021-09-16 21:11:20|20452.55|20332.55|20452.42|20332.42|20453.27|20333.27|20452.42|20332.42|10
1631826690000|2021-09-16 21:11:30|20452.84|20332.84|20451.9|20331.9|20453.02|20333.02|20451.9|20331.9|9
1631826700000|2021-09-16 21:11:40|20451.47|20331.47|20448.69|20328.69|20451.47|20331.47|20448.69|20328.69|8
1631826710000|2021-09-16 21:11:50|20448.4|20328.4|20447.65|20327.65|20448.4|20328.4|20447.1|20327.1|10
1631826720000|2021-09-16 21:12:00|20447.54|20327.54|20446.79|20326.79|20447.54|20327.54|20445.78|20325.78|9
1631826730000|2021-09-16 21:12:10|20446.69|20326.69|20445.33|20325.33|20447.38|20327.38|20445.33|20325.33|9
1631826740000|2021-09-16 21:12:20|20445.5|20325.5|20445.23|20325.23|20446.57|20326.57|20445.23|20325.23|10
1631826750000|2021-09-16 21:12:30|20444.45|20324.45|20443.01|20323.01|20445.07|20325.07|20443.01|20323.01|10
1631826760000|2021-09-16 21:12:40|20442.64|20322.64|20441.03|20321.03|20442.7|20322.7|20441.03|20321.03|10
1631826770000|2021-09-16 21:12:50|20441.09|20321.09|20442.27|20322.27|20442.27|20322.27|20441.05|20321.05|10
1631826780000|2021-09-16 21:13:00|20442.21|20322.21|20440.22|20320.22|20442.3|20322.3|20440.21|20320.21|10
1631826790000|2021-09-16 21:13:10|20440.23|20320.23|20439.64|20319.64|20440.28|20320.28|20438.84|20318.84|10
1631826800000|2021-09-16 21:13:20|20439.77|20319.77|20434.95|20314.95|20439.77|20319.77|20434.95|20314.95|10
1631826810000|2021-09-16 21:13:30|20434.28|20314.28|20431.96|20311.96|20434.28|20314.28|20431.96|20311.96|10
1631826820000|2021-09-16 21:13:40|20430.85|20310.85|20427.42|20307.42|20430.85|20310.85|20426.83|20306.83|10
1631826830000|2021-09-16 21:13:50|20427.78|20307.78|20429.39|20309.39|20429.63|20309.63|20427.57|20307.57|10
1631826840000|2021-09-16 21:14:00|20430.17|20310.17|20432.63|20312.63|20432.77|20312.77|20430.17|20310.17|10
1631826850000|2021-09-16 21:14:10|20432.93|20312.93|20435.39|20315.39|20435.99|20315.99|20432.69|20312.69|10
1631826860000|2021-09-16 21:14:20|20435.35|20315.35|20432.94|20312.94|20435.35|20315.35|20432.85|20312.85|9
1631826870000|2021-09-16 21:14:30|20432.98|20312.98|20432.62|20312.62|20433.26|20313.26|20432.62|20312.62|9
1631826880000|2021-09-16 21:14:40|20432.74|20312.74|20434.02|20314.02|20434.02|20314.02|20432.67|20312.67|9
1631826890000|2021-09-16 21:14:50|20433.24|20313.24|20434.18|20314.18|20434.41|20314.41|20433.24|20313.24|9
1631826900000|2021-09-16 21:15:00|20433.98|20313.98|20430.1|20310.1|20433.98|20313.98|20430.04|20310.04|10
1631826910000|2021-09-16 21:15:10|20430.05|20310.05|20430.09|20310.09|20430.11|20310.11|20429.43|20309.43|9
1631826920000|2021-09-16 21:15:20|20430.72|20310.72|20432.48|20312.48|20432.48|20312.48|20430.72|20310.72|9
1631826930000|2021-09-16 21:15:30|20432.73|20312.73|20434.94|20314.94|20434.94|20314.94|20432.73|20312.73|10
1631826940000|2021-09-16 21:15:40|20435.11|20315.11|20436.96|20316.96|20436.96|20316.96|20434.36|20314.36|10
1631826950000|2021-09-16 21:15:50|20437.45|20317.45|20439.03|20319.03|20439.03|20319.03|20437.34|20317.34|10
1631826960000|2021-09-16 21:16:00|20438.9|20318.9|20436.88|20316.88|20438.9|20318.9|20436.88|20316.88|10
1631826970000|2021-09-16 21:16:10|20436.84|20316.84|20434.17|20314.17|20437.26|20317.26|20434.17|20314.17|10
1631826980000|2021-09-16 21:16:20|20434.25|20314.25|20431.9|20311.9|20434.28|20314.28|20431.9|20311.9|10
1631826990000|2021-09-16 21:16:30|20431.76|20311.76|20430.93|20310.93|20431.82|20311.82|20430.93|20310.93|10
1631827000000|2021-09-16 21:16:40|20430.01|20310.01|20432.43|20312.43|20432.83|20312.83|20430|20310|9
1631827010000|2021-09-16 21:16:50|20432.82|20312.82|20439.88|20319.88|20439.88|20319.88|20432.82|20312.82|10
1631827020000|2021-09-16 21:17:00|20440.24|20320.24|20445.03|20325.03|20445.03|20325.03|20440.24|20320.24|10
1631827030000|2021-09-16 21:17:10|20445.26|20325.26|20447.99|20327.99|20448.14|20328.14|20445.04|20325.04|10
1631827040000|2021-09-16 21:17:20|20448.24|20328.24|20453.28|20333.28|20453.28|20333.28|20448.24|20328.24|10
1631827050000|2021-09-16 21:17:30|20453.62|20333.62|20457.91|20337.91|20457.91|20337.91|20453.62|20333.62|10
1631827060000|2021-09-16 21:17:40|20457.92|20337.92|20460.46|20340.46|20460.46|20340.46|20457.27|20337.27|10
1631827070000|2021-09-16 21:17:50|20460.38|20340.38|20467.94|20347.94|20467.94|20347.94|20460.38|20340.38|10
1631827080000|2021-09-16 21:18:00|20469.04|20349.04|20472.25|20352.25|20472.25|20352.25|20469.04|20349.04|10
1631827090000|2021-09-16 21:18:10|20472.71|20352.71|20477.39|20357.39|20477.39|20357.39|20472.71|20352.71|10
1631827100000|2021-09-16 21:18:20|20476.61|20356.61|20476.76|20356.76|20476.78|20356.78|20475.78|20355.78|9
1631827110000|2021-09-16 21:18:30|20477.13|20357.13|20480.92|20360.92|20481.51|20361.51|20477.13|20357.13|10
1631827120000|2021-09-16 21:18:40|20479.9|20359.9|20478.88|20358.88|20480.26|20360.26|20478.88|20358.88|10
1631827130000|2021-09-16 21:18:50|20478.14|20358.14|20478.15|20358.15|20479.12|20359.12|20478.09|20358.09|10
1631827140000|2021-09-16 21:19:00|20477.84|20357.84|20476.76|20356.76|20478.1|20358.1|20476.73|20356.73|10
1631827150000|2021-09-16 21:19:10|20481.15|20361.15|20480.32|20360.32|20481.15|20361.15|20479.96|20359.96|10
1631827160000|2021-09-16 21:19:20|20479.78|20359.78|20478.78|20358.78|20479.81|20359.81|20477.31|20357.31|10
1631827170000|2021-09-16 21:19:30|20478.43|20358.43|20487.93|20367.93|20487.93|20367.93|20478.43|20358.43|10
1631827180000|2021-09-16 21:19:40|20487.26|20367.26|20492.07|20372.07|20492.07|20372.07|20487.26|20367.26|10
1631827190000|2021-09-16 21:19:50|20491.9|20371.9|20495.06|20375.06|20495.73|20375.73|20491.9|20371.9|10
1631827200000|2021-09-16 21:20:00|20496.93|20376.93|20498.02|20378.02|20498.64|20378.64|20496.89|20376.89|10
1631827210000|2021-09-16 21:20:10|20497.37|20377.37|20500.41|20380.41|20500.41|20380.41|20497.37|20377.37|10
1631827220000|2021-09-16 21:20:20|20500.11|20380.11|20499.83|20379.83|20500.11|20380.11|20498.6|20378.6|10
1631827230000|2021-09-16 21:20:30|20499.91|20379.91|20500.68|20380.68|20500.71|20380.71|20499.66|20379.66|9
1631827240000|2021-09-16 21:20:40|20499.64|20379.64|20501.86|20381.86|20501.86|20381.86|20499.64|20379.64|10
1631827250000|2021-09-16 21:20:50|20502.06|20382.06|20503.56|20383.56|20503.63|20383.63|20501.81|20381.81|10
1631827260000|2021-09-16 21:21:00|20503.53|20383.53|20502.9|20382.9|20503.65|20383.65|20502.17|20382.17|10
1631827270000|2021-09-16 21:21:10|20503.19|20383.19|20505.06|20385.06|20505.06|20385.06|20503.19|20383.19|9
1631827280000|2021-09-16 21:21:20|20503.96|20383.96|20505.11|20385.11|20505.11|20385.11|20502.08|20382.08|10
1631827290000|2021-09-16 21:21:30|20506.53|20386.53|20513.73|20393.73|20513.73|20393.73|20506.04|20386.04|10
1631827300000|2021-09-16 21:21:40|20514.59|20394.59|20516.95|20396.95|20517|20397|20514.52|20394.52|10
1631827310000|2021-09-16 21:21:50|20517.37|20397.37|20519.47|20399.47|20519.47|20399.47|20517.37|20397.37|10
1631827320000|2021-09-16 21:22:00|20519.41|20399.41|20519.26|20399.26|20519.45|20399.45|20518.99|20398.99|10
1631827330000|2021-09-16 21:22:10|20518.13|20398.13|20517.99|20397.99|20518.13|20398.13|20517.32|20397.32|10
1631827340000|2021-09-16 21:22:20|20517.97|20397.97|20515.97|20395.97|20518.04|20398.04|20515.97|20395.97|9
1631827350000|2021-09-16 21:22:30|20515.87|20395.87|20515.89|20395.89|20516.53|20396.53|20514.57|20394.57|8
1631827360000|2021-09-16 21:22:40|20515.77|20395.77|20516.26|20396.26|20516.39|20396.39|20515.77|20395.77|9
1631827370000|2021-09-16 21:22:50|20516.33|20396.33|20517.14|20397.14|20517.19|20397.19|20516.33|20396.33|9
1631827380000|2021-09-16 21:23:00|20516.84|20396.84|20516.55|20396.55|20517.08|20397.08|20516.55|20396.55|9
1631827390000|2021-09-16 21:23:10|20516.56|20396.56|20515.85|20395.85|20516.75|20396.75|20515.85|20395.85|9
1631827400000|2021-09-16 21:23:20|20516.73|20396.73|20515.93|20395.93|20516.75|20396.75|20515.93|20395.93|9
1631827410000|2021-09-16 21:23:30|20516.07|20396.07|20514.68|20394.68|20516.18|20396.18|20514.68|20394.68|9
1631827420000|2021-09-16 21:23:40|20514.41|20394.41|20513.35|20393.35|20514.54|20394.54|20513.35|20393.35|8
1631827430000|2021-09-16 21:23:50|20513.68|20393.68|20515.95|20395.95|20515.95|20395.95|20513.54|20393.54|10
1631827440000|2021-09-16 21:24:00|20516.78|20396.78|20519.62|20399.62|20519.85|20399.85|20516.78|20396.78|10
1631827450000|2021-09-16 21:24:10|20519.83|20399.83|20517.87|20397.87|20519.98|20399.98|20517.87|20397.87|9
1631827460000|2021-09-16 21:24:20|20517.82|20397.82|20515.4|20395.4|20517.82|20397.82|20515.05|20395.05|10
1631827470000|2021-09-16 21:24:30|20517.06|20397.06|20529.39|20409.39|20529.39|20409.39|20516.31|20396.31|10
1631827480000|2021-09-16 21:24:40|20529.25|20409.25|20526.41|20406.41|20529.25|20409.25|20526.41|20406.41|10
1631827490000|2021-09-16 21:24:50|20526.15|20406.15|20529.78|20409.78|20530.09|20410.09|20526.09|20406.09|10
1631827500000|2021-09-16 21:25:00|20530.02|20410.02|20530.25|20410.25|20531.27|20411.27|20528.97|20408.97|9
1631827510000|2021-09-16 21:25:10|20530.55|20410.55|20538.11|20418.11|20538.11|20418.11|20530.44|20410.44|10
1631827520000|2021-09-16 21:25:20|20540.97|20420.97|20540.85|20420.85|20542.33|20422.33|20540.85|20420.85|10
1631827530000|2021-09-16 21:25:30|20541.51|20421.51|20540.61|20420.61|20541.51|20421.51|20540.32|20420.32|10
1631827540000|2021-09-16 21:25:40|20540.72|20420.72|20540.65|20420.65|20541.16|20421.16|20540.18|20420.18|10
1631827550000|2021-09-16 21:25:50|20540.66|20420.66|20540.85|20420.85|20541.09|20421.09|20539.28|20419.28|10
1631827560000|2021-09-16 21:26:00|20540.77|20420.77|20539.07|20419.07|20540.84|20420.84|20538.92|20418.92|10
1631827570000|2021-09-16 21:26:10|20539|20419|20539.21|20419.21|20540.26|20420.26|20538.99|20418.99|10
1631827580000|2021-09-16 21:26:20|20539.22|20419.22|20540.43|20420.43|20540.43|20420.43|20539.22|20419.22|9
1631827590000|2021-09-16 21:26:30|20540.34|20420.34|20541|20421|20541.4|20421.4|20540.34|20420.34|10
1631827600000|2021-09-16 21:26:40|20541.48|20421.48|20539.55|20419.55|20541.67|20421.67|20539.55|20419.55|9
1631827610000|2021-09-16 21:26:50|20539.56|20419.56|20541.09|20421.09|20541.31|20421.31|20539|20419|9
1631827620000|2021-09-16 21:27:00|20540.79|20420.79|20539.25|20419.25|20540.79|20420.79|20539.25|20419.25|9
1631827630000|2021-09-16 21:27:10|20540.24|20420.24|20543.17|20423.17|20543.17|20423.17|20540.24|20420.24|8
1631827640000|2021-09-16 21:27:20|20544.38|20424.38|20547.66|20427.66|20547.66|20427.66|20543.99|20423.99|10
1631827650000|2021-09-16 21:27:30|20547.62|20427.62|20546.59|20426.59|20547.84|20427.84|20546.59|20426.59|10
1631827660000|2021-09-16 21:27:40|20547.24|20427.24|20546.12|20426.12|20547.24|20427.24|20545.74|20425.74|6
1631827670000|2021-09-16 21:27:50|20547.41|20427.41|20547.61|20427.61|20548.38|20428.38|20547.24|20427.24|8
1631827680000|2021-09-16 21:28:00|20546.26|20426.26|20545.75|20425.75|20546.26|20426.26|20545.3|20425.3|8
1631827690000|2021-09-16 21:28:10|20545.73|20425.73|20546.45|20426.45|20546.54|20426.54|20545.65|20425.65|10
1631827700000|2021-09-16 21:28:20|20546.47|20426.47|20547.96|20427.96|20547.96|20427.96|20546.36|20426.36|9
1631827710000|2021-09-16 21:28:30|20547.86|20427.86|20549.31|20429.31|20549.63|20429.63|20547.85|20427.85|10
1631827720000|2021-09-16 21:28:40|20549.47|20429.47|20549.52|20429.52|20550.17|20430.17|20549.37|20429.37|10
1631827730000|2021-09-16 21:28:50|20549.24|20429.24|20547.61|20427.61|20549.31|20429.31|20547.54|20427.54|10
1631827740000|2021-09-16 21:29:00|20548.1|20428.1|20549.13|20429.13|20549.33|20429.33|20548.1|20428.1|10
1631827750000|2021-09-16 21:29:10|20548.82|20428.82|20549.19|20429.19|20549.29|20429.29|20547.84|20427.84|10
1631827760000|2021-09-16 21:29:20|20548.86|20428.86|20551.35|20431.35|20551.35|20431.35|20548.59|20428.59|10
1631827770000|2021-09-16 21:29:30|20551.95|20431.95|20551.61|20431.61|20551.95|20431.95|20551.16|20431.16|10
1631827780000|2021-09-16 21:29:40|20552.24|20432.24|20553.08|20433.08|20553.24|20433.24|20552.24|20432.24|8
1631827790000|2021-09-16 21:29:50|20553.29|20433.29|20555.08|20435.08|20555.08|20435.08|20553.24|20433.24|10
1631827800000|2021-09-16 21:30:00|20555.82|20435.82|20557.15|20437.15|20557.15|20437.15|20555.56|20435.56|9
1631827810000|2021-09-16 21:30:10|20557.17|20437.17|20557.25|20437.25|20557.33|20437.33|20556.96|20436.96|10
1631827820000|2021-09-16 21:30:20|20556.7|20436.7|20559.63|20439.63|20559.63|20439.63|20556.68|20436.68|10
1631827830000|2021-09-16 21:30:30|20559.89|20439.89|20560.3|20440.3|20560.3|20440.3|20559.12|20439.12|10
1631827840000|2021-09-16 21:30:40|20560.59|20440.59|20560.52|20440.52|20560.81|20440.81|20560.2|20440.2|9
1631827850000|2021-09-16 21:30:50|20561.06|20441.06|20563.16|20443.16|20563.16|20443.16|20561.01|20441.01|8
1631827860000|2021-09-16 21:31:00|20563.21|20443.21|20564.29|20444.29|20564.47|20444.47|20563.18|20443.18|8
1631827870000|2021-09-16 21:31:10|20564.88|20444.88|20565.16|20445.16|20565.72|20445.72|20564.88|20444.88|10
1631827880000|2021-09-16 21:31:20|20565.67|20445.67|20564.79|20444.79|20566.17|20446.17|20564.69|20444.69|10
1631827890000|2021-09-16 21:31:30|20565.47|20445.47|20565.22|20445.22|20565.78|20445.78|20565.15|20445.15|9
1631827900000|2021-09-16 21:31:40|20565.18|20445.18|20565.63|20445.63|20565.63|20445.63|20564.94|20444.94|8
1631827910000|2021-09-16 21:31:50|20566.11|20446.11|20565.96|20445.96|20566.11|20446.11|20565.73|20445.73|9
1631827920000|2021-09-16 21:32:00|20566.22|20446.22|20566.04|20446.04|20566.75|20446.75|20565.95|20445.95|10
1631827930000|2021-09-16 21:32:10|20566.68|20446.68|20566.69|20446.69|20566.73|20446.73|20566.19|20446.19|10
1631827940000|2021-09-16 21:32:20|20566.35|20446.35|20568.29|20448.29|20568.29|20448.29|20566.33|20446.33|8
1631827950000|2021-09-16 21:32:30|20568.65|20448.65|20570.07|20450.07|20570.09|20450.09|20568.65|20448.65|10
1631827960000|2021-09-16 21:32:40|20569.78|20449.78|20571.39|20451.39|20571.39|20451.39|20569.78|20449.78|8
1631827970000|2021-09-16 21:32:50|20571.14|20451.14|20571.83|20451.83|20571.83|20451.83|20570.3|20450.3|9
1631827980000|2021-09-16 21:33:00|20571.18|20451.18|20572.05|20452.05|20572.05|20452.05|20571.18|20451.18|8
1631827990000|2021-09-16 21:33:10|20572.34|20452.34|20572.59|20452.59|20572.77|20452.77|20572.34|20452.34|8
1631828000000|2021-09-16 21:33:20|20572.44|20452.44|20572.93|20452.93|20573.09|20453.09|20572.44|20452.44|9
1631828010000|2021-09-16 21:33:30|20572.79|20452.79|20573.56|20453.56|20573.56|20453.56|20572.53|20452.53|9
1631828020000|2021-09-16 21:33:40|20573.69|20453.69|20574.18|20454.18|20574.23|20454.23|20573.69|20453.69|10
1631828030000|2021-09-16 21:33:50|20574.46|20454.46|20576.98|20456.98|20577.04|20457.04|20574.1|20454.1|10
1631828040000|2021-09-16 21:34:00|20576.54|20456.54|20575.83|20455.83|20577.28|20457.28|20575.83|20455.83|9
1631828050000|2021-09-16 21:34:10|20576.12|20456.12|20577.78|20457.78|20577.78|20457.78|20576.12|20456.12|9
1631828060000|2021-09-16 21:34:20|20577.37|20457.37|20579.83|20459.83|20579.83|20459.83|20577.37|20457.37|10
1631828070000|2021-09-16 21:34:30|20580.06|20460.06|20579.8|20459.8|20580.8|20460.8|20579.8|20459.8|10
1631828080000|2021-09-16 21:34:40|20579.81|20459.81|20581.12|20461.12|20581.23|20461.23|20579.81|20459.81|9
1631828090000|2021-09-16 21:34:50|20581.18|20461.18|20580.91|20460.91|20582.54|20462.54|20580.91|20460.91|10
1631828100000|2021-09-16 21:35:00|20581.42|20461.42|20581.98|20461.98|20581.98|20461.98|20580.35|20460.35|10
1631828110000|2021-09-16 21:35:10|20581.79|20461.79|20585.11|20465.11|20585.25|20465.25|20581.79|20461.79|10
1631828120000|2021-09-16 21:35:20|20585.22|20465.22|20584.12|20464.12|20585.22|20465.22|20583.92|20463.92|9
1631828130000|2021-09-16 21:35:30|20584.4|20464.4|20585.65|20465.65|20586.43|20466.43|20584.4|20464.4|10
1631828140000|2021-09-16 21:35:40|20585.71|20465.71|20586.28|20466.28|20586.28|20466.28|20585.69|20465.69|10
1631828150000|2021-09-16 21:35:50|20586.5|20466.5|20588.72|20468.72|20588.72|20468.72|20586.5|20466.5|8
1631828160000|2021-09-16 21:36:00|20588.62|20468.62|20589.41|20469.41|20589.41|20469.41|20588.03|20468.03|9
1631828170000|2021-09-16 21:36:10|20589.5|20469.5|20589.49|20469.49|20589.62|20469.62|20589.1|20469.1|10
1631828180000|2021-09-16 21:36:20|20589.58|20469.58|20590.28|20470.28|20590.28|20470.28|20589.58|20469.58|9
1631828190000|2021-09-16 21:36:30|20590.23|20470.23|20590.66|20470.66|20591.17|20471.17|20590.23|20470.23|8
1631828200000|2021-09-16 21:36:40|20590.74|20470.74|20591.24|20471.24|20591.26|20471.26|20590.74|20470.74|8
1631828210000|2021-09-16 21:36:50|20591.33|20471.33|20592.83|20472.83|20592.83|20472.83|20590.68|20470.68|10
1631828220000|2021-09-16 21:37:00|20592.95|20472.95|20594.17|20474.17|20594.3|20474.3|20592.94|20472.94|10
1631828230000|2021-09-16 21:37:10|20594.1|20474.1|20597.6|20477.6|20597.6|20477.6|20594.1|20474.1|10
1631828240000|2021-09-16 21:37:20|20597.73|20477.73|20598.1|20478.1|20598.57|20478.57|20596.9|20476.9|10
1631828250000|2021-09-16 21:37:30|20598.05|20478.05|20601.07|20481.07|20601.07|20481.07|20598.05|20478.05|10
1631828260000|2021-09-16 21:37:40|20601.29|20481.29|20602.88|20482.88|20602.88|20482.88|20601.29|20481.29|10
1631828270000|2021-09-16 21:37:50|20603.18|20483.18|20604.6|20484.6|20604.6|20484.6|20603.15|20483.15|8
1631828280000|2021-09-16 21:38:00|20604.81|20484.81|20604.98|20484.98|20606.09|20486.09|20604.81|20484.81|9
1631828290000|2021-09-16 21:38:10|20604.85|20484.85|20605.71|20485.71|20605.74|20485.74|20604.79|20484.79|10
1631828300000|2021-09-16 21:38:20|20605.65|20485.65|20605.4|20485.4|20605.7|20485.7|20605.39|20485.39|7
1631828310000|2021-09-16 21:38:30|20605.37|20485.37|20605.71|20485.71|20606.03|20486.03|20605.37|20485.37|9
1631828320000|2021-09-16 21:38:40|20605.77|20485.77|20605.67|20485.67|20606.03|20486.03|20605.67|20485.67|9
1631828330000|2021-09-16 21:38:50|20605.63|20485.63|20610.15|20490.15|20610.15|20490.15|20605.63|20485.63|10
1631828340000|2021-09-16 21:39:00|20610.79|20490.79|20610.21|20490.21|20610.84|20490.84|20609.86|20489.86|10
1631828350000|2021-09-16 21:39:10|20609.92|20489.92|20609.83|20489.83|20610.22|20490.22|20609.76|20489.76|7
1631828360000|2021-09-16 21:39:20|20609.96|20489.96|20610.45|20490.45|20610.87|20490.87|20609.96|20489.96|10
1631828370000|2021-09-16 21:39:30|20610.47|20490.47|20609.95|20489.95|20610.75|20490.75|20609.95|20489.95|10
1631828380000|2021-09-16 21:39:40|20610.21|20490.21|20610.18|20490.18|20610.29|20490.29|20609.91|20489.91|7
1631828390000|2021-09-16 21:39:50|20610.25|20490.25|20610.38|20490.38|20610.48|20490.48|20609.66|20489.66|8
1631828400000|2021-09-16 21:40:00|20610.78|20490.78|20614.01|20494.01|20614.01|20494.01|20610.78|20490.78|10
1631828410000|2021-09-16 21:40:10|20614.13|20494.13|20615.37|20495.37|20615.49|20495.49|20614.13|20494.13|10
1631828420000|2021-09-16 21:40:20|20615.27|20495.27|20616.48|20496.48|20616.48|20496.48|20615.05|20495.05|10
1631828430000|2021-09-16 21:40:30|20616.45|20496.45|20616.27|20496.27|20616.56|20496.56|20615.91|20495.91|10
1631828440000|2021-09-16 21:40:40|20616.04|20496.04|20617.7|20497.7|20617.7|20497.7|20615.92|20495.92|10
1631828450000|2021-09-16 21:40:50|20618.58|20498.58|20620.08|20500.08|20620.08|20500.08|20618.58|20498.58|9
1631828460000|2021-09-16 21:41:00|20620.15|20500.15|20619.07|20499.07|20620.29|20500.29|20619.07|20499.07|10
1631828470000|2021-09-16 21:41:10|20619.42|20499.42|20619.25|20499.25|20619.49|20499.49|20619.21|20499.21|9
1631828480000|2021-09-16 21:41:20|20619.55|20499.55|20620.98|20500.98|20620.98|20500.98|20619.55|20499.55|10
1631828490000|2021-09-16 21:41:30|20621.27|20501.27|20624.05|20504.05|20624.47|20504.47|20621.27|20501.27|9
1631828500000|2021-09-16 21:41:40|20624.67|20504.67|20625.13|20505.13|20625.32|20505.32|20624.56|20504.56|9
1631828510000|2021-09-16 21:41:50|20625.95|20505.95|20625.71|20505.71|20626.68|20506.68|20625.71|20505.71|10
1631828520000|2021-09-16 21:42:00|20626.74|20506.74|20628.12|20508.12|20628.72|20508.72|20626.74|20506.74|10
1631828530000|2021-09-16 21:42:10|20628.81|20508.81|20629.23|20509.23|20630.38|20510.38|20628.59|20508.59|10
1631828540000|2021-09-16 21:42:20|20629.6|20509.6|20630.79|20510.79|20631.04|20511.04|20629.6|20509.6|10
1631828550000|2021-09-16 21:42:30|20630.84|20510.84|20628.94|20508.94|20630.84|20510.84|20628.94|20508.94|10
1631828560000|2021-09-16 21:42:40|20627.71|20507.71|20626.22|20506.22|20627.71|20507.71|20625.96|20505.96|10
1631828570000|2021-09-16 21:42:50|20625.85|20505.85|20623.44|20503.44|20625.85|20505.85|20623.44|20503.44|10
1631828580000|2021-09-16 21:43:00|20623.49|20503.49|20620.85|20500.85|20623.49|20503.49|20620.85|20500.85|10
1631828590000|2021-09-16 21:43:10|20620.87|20500.87|20620.39|20500.39|20621.64|20501.64|20619.9|20499.9|10
1631828600000|2021-09-16 21:43:20|20620.18|20500.18|20612|20492|20620.18|20500.18|20612|20492|10
1631828610000|2021-09-16 21:43:30|20611.18|20491.18|20594.69|20474.69|20611.18|20491.18|20594.69|20474.69|10
1631828620000|2021-09-16 21:43:40|20594.43|20474.43|20589.32|20469.32|20594.43|20474.43|20589.32|20469.32|10
1631828630000|2021-09-16 21:43:50|20587.77|20467.77|20589.44|20469.44|20589.53|20469.53|20587.77|20467.77|10
1631828640000|2021-09-16 21:44:00|20588.75|20468.75|20590.23|20470.23|20590.23|20470.23|20588.75|20468.75|9
1631828650000|2021-09-16 21:44:10|20589.47|20469.47|20592.77|20472.77|20592.88|20472.88|20589.47|20469.47|9
1631828660000|2021-09-16 21:44:20|20591.84|20471.84|20593.78|20473.78|20593.78|20473.78|20591.82|20471.82|10
1631828670000|2021-09-16 21:44:30|20593.93|20473.93|20597.18|20477.18|20597.18|20477.18|20593.61|20473.61|10
1631828680000|2021-09-16 21:44:40|20597.32|20477.32|20596.89|20476.89|20598.16|20478.16|20596.89|20476.89|10
1631828690000|2021-09-16 21:44:50|20596.93|20476.93|20598.48|20478.48|20600.58|20480.58|20596.93|20476.93|10
1631828700000|2021-09-16 21:45:00|20598.8|20478.8|20599.48|20479.48|20599.56|20479.56|20598.8|20478.8|10
1631828710000|2021-09-16 21:45:10|20599.43|20479.43|20599.07|20479.07|20599.43|20479.43|20599.07|20479.07|10
1631828720000|2021-09-16 21:45:20|20599.1|20479.1|20601.05|20481.05|20601.17|20481.17|20599.03|20479.03|10
1631828730000|2021-09-16 21:45:30|20601.07|20481.07|20600.84|20480.84|20601.07|20481.07|20599.85|20479.85|10
1631828740000|2021-09-16 21:45:40|20600.29|20480.29|20598.56|20478.56|20600.75|20480.75|20598.56|20478.56|10
1631828750000|2021-09-16 21:45:50|20598.93|20478.93|20589.23|20469.23|20599.02|20479.02|20589.23|20469.23|10
1631828760000|2021-09-16 21:46:00|20589.02|20469.02|20583.7|20463.7|20589.18|20469.18|20583.7|20463.7|10
1631828770000|2021-09-16 21:46:10|20582.42|20462.42|20571.65|20451.65|20582.42|20462.42|20571.65|20451.65|10
1631828780000|2021-09-16 21:46:20|20571.54|20451.54|20568.02|20448.02|20571.54|20451.54|20568.02|20448.02|10
1631828790000|2021-09-16 21:46:30|20568.3|20448.3|20565.36|20445.36|20568.59|20448.59|20565.36|20445.36|10
1631828800000|2021-09-16 21:46:40|20563.25|20443.25|20565.8|20445.8|20565.8|20445.8|20562.98|20442.98|10
1631828810000|2021-09-16 21:46:50|20566.58|20446.58|20570.89|20450.89|20570.89|20450.89|20566.58|20446.58|10
1631828820000|2021-09-16 21:47:00|20571.66|20451.66|20578.13|20458.13|20578.36|20458.36|20571.66|20451.66|10
1631828830000|2021-09-16 21:47:10|20578.92|20458.92|20583.09|20463.09|20583.09|20463.09|20578.92|20458.92|10
1631828840000|2021-09-16 21:47:20|20584.26|20464.26|20591.54|20471.54|20591.54|20471.54|20584.26|20464.26|10
1631828850000|2021-09-16 21:47:30|20592.83|20472.83|20593.96|20473.96|20593.98|20473.98|20592.83|20472.83|8
1631828860000|2021-09-16 21:47:40|20594.03|20474.03|20594.42|20474.42|20594.42|20474.42|20593.46|20473.46|10
1631828870000|2021-09-16 21:47:50|20593.39|20473.39|20593.11|20473.11|20593.59|20473.59|20592.82|20472.82|10
1631828880000|2021-09-16 21:48:00|20592.88|20472.88|20590.38|20470.38|20593.22|20473.22|20590.38|20470.38|10
1631828890000|2021-09-16 21:48:10|20589.23|20469.23|20584.9|20464.9|20589.23|20469.23|20584.9|20464.9|10
1631828900000|2021-09-16 21:48:20|20584.24|20464.24|20581.67|20461.67|20584.24|20464.24|20581.67|20461.67|9
1631828910000|2021-09-16 21:48:30|20581.12|20461.12|20581.09|20461.09|20581.12|20461.12|20579.43|20459.43|10
1631828920000|2021-09-16 21:48:40|20581.26|20461.26|20585.17|20465.17|20585.17|20465.17|20581.26|20461.26|10
1631828930000|2021-09-16 21:48:50|20585.69|20465.69|20587.6|20467.6|20587.95|20467.95|20585.69|20465.69|9
1631828940000|2021-09-16 21:49:00|20588.31|20468.31|20588.38|20468.38|20588.63|20468.63|20587.95|20467.95|8
1631828950000|2021-09-16 21:49:10|20588.26|20468.26|20587.43|20467.43|20588.28|20468.28|20586.42|20466.42|10
1631828960000|2021-09-16 21:49:20|20587.2|20467.2|20587.19|20467.19|20587.55|20467.55|20586.86|20466.86|10
1631828970000|2021-09-16 21:49:30|20587.08|20467.08|20586.67|20466.67|20587.09|20467.09|20586.67|20466.67|7
1631828980000|2021-09-16 21:49:40|20586.52|20466.52|20586.86|20466.86|20587.67|20467.67|20586.52|20466.52|10
1631828990000|2021-09-16 21:49:50|20587.11|20467.11|20585.99|20465.99|20587.11|20467.11|20585.99|20465.99|10
1631829000000|2021-09-16 21:50:00|20586.02|20466.02|20587.7|20467.7|20587.7|20467.7|20585.92|20465.92|10
1631829010000|2021-09-16 21:50:10|20588.23|20468.23|20590.33|20470.33|20590.33|20470.33|20587.9|20467.9|10
1631829020000|2021-09-16 21:50:20|20590.45|20470.45|20592.73|20472.73|20592.73|20472.73|20590.45|20470.45|10
1631829030000|2021-09-16 21:50:30|20592.72|20472.72|20596.19|20476.19|20596.19|20476.19|20592.72|20472.72|10
1631829040000|2021-09-16 21:50:40|20597.28|20477.28|20598.41|20478.41|20598.41|20478.41|20596.84|20476.84|10
1631829050000|2021-09-16 21:50:50|20598.48|20478.48|20601.51|20481.51|20601.51|20481.51|20598.48|20478.48|10
1631829060000|2021-09-16 21:51:00|20601.89|20481.89|20604.21|20484.21|20604.61|20484.61|20601.89|20481.89|10
1631829070000|2021-09-16 21:51:10|20604.03|20484.03|20604.5|20484.5|20605.43|20485.43|20604.03|20484.03|10
1631829080000|2021-09-16 21:51:20|20604.58|20484.58|20604.24|20484.24|20604.58|20484.58|20603.06|20483.06|8
1631829090000|2021-09-16 21:51:30|20604.76|20484.76|20604.63|20484.63|20604.76|20484.76|20603.2|20483.2|10
1631829100000|2021-09-16 21:51:40|20604.58|20484.58|20605.46|20485.46|20606.25|20486.25|20604.58|20484.58|10
1631829110000|2021-09-16 21:51:50|20605.45|20485.45|20605.55|20485.55|20605.55|20485.55|20603.46|20483.46|10
1631829120000|2021-09-16 21:52:00|20605.71|20485.71|20604.98|20484.98|20605.89|20485.89|20604.54|20484.54|10
1631829130000|2021-09-16 21:52:10|20604.93|20484.93|20603.17|20483.17|20605.7|20485.7|20603.17|20483.17|10
1631829140000|2021-09-16 21:52:20|20602.01|20482.01|20602.65|20482.65|20602.65|20482.65|20601.59|20481.59|9
1631829150000|2021-09-16 21:52:30|20603.06|20483.06|20603.19|20483.19|20603.19|20483.19|20602.04|20482.04|9
1631829160000|2021-09-16 21:52:40|20602.77|20482.77|20604.01|20484.01|20604.01|20484.01|20602.77|20482.77|10
1631829170000|2021-09-16 21:52:50|20603.63|20483.63|20603.04|20483.04|20603.68|20483.68|20603|20483|9
1631829180000|2021-09-16 21:53:00|20602.93|20482.93|20602.33|20482.33|20603.73|20483.73|20602.33|20482.33|8
1631829190000|2021-09-16 21:53:10|20602.3|20482.3|20600.88|20480.88|20602.95|20482.95|20600.88|20480.88|10
1631829200000|2021-09-16 21:53:20|20601.6|20481.6|20600.31|20480.31|20601.6|20481.6|20600.31|20480.31|10
1631829210000|2021-09-16 21:53:30|20600.32|20480.32|20600.64|20480.64|20600.73|20480.73|20600.32|20480.32|9
1631829220000|2021-09-16 21:53:40|20600.55|20480.55|20600.97|20480.97|20600.97|20480.97|20600.55|20480.55|7
1631829230000|2021-09-16 21:53:50|20601.16|20481.16|20603.36|20483.36|20603.36|20483.36|20600.49|20480.49|10
1631829240000|2021-09-16 21:54:00|20604.27|20484.27|20607.85|20487.85|20607.85|20487.85|20604.27|20484.27|10
1631829250000|2021-09-16 21:54:10|20608.11|20488.11|20608.31|20488.31|20608.78|20488.78|20608.11|20488.11|10
1631829260000|2021-09-16 21:54:20|20608.2|20488.2|20610.85|20490.85|20610.87|20490.87|20608.2|20488.2|10
1631829270000|2021-09-16 21:54:30|20610.98|20490.98|20609.67|20489.67|20610.98|20490.98|20608.65|20488.65|10
1631829280000|2021-09-16 21:54:40|20609.49|20489.49|20609.66|20489.66|20609.66|20489.66|20609.13|20489.13|8
1631829290000|2021-09-16 21:54:50|20610.03|20490.03|20612.64|20492.64|20612.71|20492.71|20610.03|20490.03|10
1631829300000|2021-09-16 21:55:00|20612.7|20492.7|20613.91|20493.91|20613.91|20493.91|20612.7|20492.7|10
1631829310000|2021-09-16 21:55:10|20613.7|20493.7|20613.87|20493.87|20613.87|20493.87|20612.98|20492.98|7
1631829320000|2021-09-16 21:55:20|20613.81|20493.81|20615.72|20495.72|20615.74|20495.74|20613.81|20493.81|9
1631829330000|2021-09-16 21:55:30|20615.71|20495.71|20615.98|20495.98|20615.98|20495.98|20615.39|20495.39|10
1631829340000|2021-09-16 21:55:40|20615.96|20495.96|20618.44|20498.44|20618.44|20498.44|20615.9|20495.9|9
1631829350000|2021-09-16 21:55:50|20618.84|20498.84|20621.88|20501.88|20621.88|20501.88|20618.84|20498.84|9
1631829360000|2021-09-16 21:56:00|20622.2|20502.2|20623.55|20503.55|20623.55|20503.55|20622.2|20502.2|9
1631829370000|2021-09-16 21:56:10|20624.33|20504.33|20624.24|20504.24|20624.45|20504.45|20623.74|20503.74|10
1631829380000|2021-09-16 21:56:20|20625.03|20505.03|20625.72|20505.72|20625.8|20505.8|20624.45|20504.45|10
1631829390000|2021-09-16 21:56:30|20625.03|20505.03|20625.78|20505.78|20626.2|20506.2|20623.81|20503.81|10
1631829400000|2021-09-16 21:56:40|20626.28|20506.28|20628.6|20508.6|20628.6|20508.6|20626.28|20506.28|9
1631829410000|2021-09-16 21:56:50|20628.56|20508.56|20630.47|20510.47|20630.47|20510.47|20628.16|20508.16|10
1631829420000|2021-09-16 21:57:00|20634.31|20514.31|20636.09|20516.09|20636.33|20516.33|20634.31|20514.31|10
1631829430000|2021-09-16 21:57:10|20636.14|20516.14|20636.41|20516.41|20636.6|20516.6|20635.71|20515.71|9
1631829440000|2021-09-16 21:57:20|20636.16|20516.16|20637.16|20517.16|20637.44|20517.44|20636.16|20516.16|10
1631829450000|2021-09-16 21:57:30|20635.89|20515.89|20632.96|20512.96|20635.89|20515.89|20632.72|20512.72|10
1631829460000|2021-09-16 21:57:40|20633.34|20513.34|20634.27|20514.27|20634.74|20514.74|20633.34|20513.34|9
1631829470000|2021-09-16 21:57:50|20634.51|20514.51|20634.75|20514.75|20634.91|20514.91|20634.46|20514.46|9
1631829480000|2021-09-16 21:58:00|20634.72|20514.72|20635.98|20515.98|20635.98|20515.98|20634.72|20514.72|9
1631829490000|2021-09-16 21:58:10|20635.82|20515.82|20639.92|20519.92|20639.92|20519.92|20635.78|20515.78|10
1631829500000|2021-09-16 21:58:20|20639.55|20519.55|20643.52|20523.52|20643.85|20523.85|20639.44|20519.44|10
1631829510000|2021-09-16 21:58:30|20643.17|20523.17|20649.24|20529.24|20649.24|20529.24|20643.17|20523.17|9
1631829520000|2021-09-16 21:58:40|20650.56|20530.56|20654.38|20534.38|20654.38|20534.38|20649.77|20529.77|10
1631829530000|2021-09-16 21:58:50|20656.33|20536.33|20667.19|20547.19|20667.46|20547.46|20656.14|20536.14|10
1631829540000|2021-09-16 21:59:00|20667.17|20547.17|20671.29|20551.29|20671.29|20551.29|20667.17|20547.17|10
1631829550000|2021-09-16 21:59:10|20671.59|20551.59|20677.2|20557.2|20677.2|20557.2|20671.59|20551.59|10
1631829560000|2021-09-16 21:59:20|20676.61|20556.61|20671.68|20551.68|20676.61|20556.61|20671.66|20551.66|10
1631829570000|2021-09-16 21:59:30|20671.49|20551.49|20672.29|20552.29|20672.29|20552.29|20670.19|20550.19|10
1631829580000|2021-09-16 21:59:40|20672.14|20552.14|20673.04|20553.04|20673.04|20553.04|20671.12|20551.12|10
1631829590000|2021-09-16 21:59:50|20674.59|20554.59|20675.84|20555.84|20676.04|20556.04|20674.59|20554.59|9
1631829600000|2021-09-16 22:00:00|20676.13|20556.13|20674.76|20554.76|20676.13|20556.13|20674.25|20554.25|10
1631829610000|2021-09-16 22:00:10|20673.95|20553.95|20674.63|20554.63|20675.02|20555.02|20673.88|20553.88|10
1631829620000|2021-09-16 22:00:20|20674.31|20554.31|20670.86|20550.86|20674.31|20554.31|20670.71|20550.71|10
1631829630000|2021-09-16 22:00:30|20670.79|20550.79|20669.22|20549.22|20671|20551|20669.22|20549.22|10
1631829640000|2021-09-16 22:00:40|20669.51|20549.51|20668.72|20548.72|20669.63|20549.63|20668.72|20548.72|10
1631829650000|2021-09-16 22:00:50|20667.58|20547.58|20669.43|20549.43|20669.43|20549.43|20667.3|20547.3|10
1631829660000|2021-09-16 22:01:00|20669.47|20549.47|20669.3|20549.3|20669.47|20549.47|20668.49|20548.49|10
1631829670000|2021-09-16 22:01:10|20669.43|20549.43|20670.61|20550.61|20670.61|20550.61|20669.43|20549.43|8
1631829680000|2021-09-16 22:01:20|20670.67|20550.67|20673.44|20553.44|20673.44|20553.44|20670.67|20550.67|10
1631829690000|2021-09-16 22:01:30|20673.49|20553.49|20674.39|20554.39|20674.39|20554.39|20673.05|20553.05|10
1631829700000|2021-09-16 22:01:40|20674.48|20554.48|20676.39|20556.39|20676.39|20556.39|20673.58|20553.58|10
1631829710000|2021-09-16 22:01:50|20676.48|20556.48|20676.91|20556.91|20677.35|20557.35|20676.12|20556.12|9
1631829720000|2021-09-16 22:02:00|20676.33|20556.33|20678.01|20558.01|20678.01|20558.01|20675.98|20555.98|9
1631829730000|2021-09-16 22:02:10|20678.59|20558.59|20684.18|20564.18|20684.18|20564.18|20678.56|20558.56|10
1631829740000|2021-09-16 22:02:20|20684.17|20564.17|20687.24|20567.24|20687.92|20567.92|20684.17|20564.17|10
1631829750000|2021-09-16 22:02:30|20687.7|20567.7|20691.14|20571.14|20691.14|20571.14|20687.4|20567.4|10
1631829760000|2021-09-16 22:02:40|20691.26|20571.26|20693.74|20573.74|20693.74|20573.74|20691.26|20571.26|10
1631829770000|2021-09-16 22:02:50|20693.61|20573.61|20693.55|20573.55|20693.8|20573.8|20693.2|20573.2|10
1631829780000|2021-09-16 22:03:00|20693.26|20573.26|20694.37|20574.37|20694.48|20574.48|20692.98|20572.98|10
1631829790000|2021-09-16 22:03:10|20694.07|20574.07|20693.29|20573.29|20694.07|20574.07|20693.29|20573.29|10
1631829800000|2021-09-16 22:03:20|20693.96|20573.96|20696.23|20576.23|20696.23|20576.23|20693.96|20573.96|10
1631829810000|2021-09-16 22:03:30|20695.8|20575.8|20698.45|20578.45|20698.51|20578.51|20695.8|20575.8|10
1631829820000|2021-09-16 22:03:40|20698.85|20578.85|20699.9|20579.9|20699.9|20579.9|20698.33|20578.33|10
1631829830000|2021-09-16 22:03:50|20699.84|20579.84|20701.32|20581.32|20701.6|20581.6|20699.84|20579.84|10
1631829840000|2021-09-16 22:04:00|20700.87|20580.87|20705.5|20585.5|20705.5|20585.5|20700.8|20580.8|10
1631829850000|2021-09-16 22:04:10|20704.53|20584.53|20700.23|20580.23|20704.55|20584.55|20699.94|20579.94|10
1631829860000|2021-09-16 22:04:20|20695.95|20575.95|20691.14|20571.14|20695.95|20575.95|20691.14|20571.14|10
1631829870000|2021-09-16 22:04:30|20688.38|20568.38|20688.19|20568.19|20688.38|20568.38|20686.13|20566.13|10
1631829880000|2021-09-16 22:04:40|20688.55|20568.55|20686.42|20566.42|20688.55|20568.55|20686.42|20566.42|10
1631829890000|2021-09-16 22:04:50|20687.08|20567.08|20687.81|20567.81|20688.94|20568.94|20686.15|20566.15|9
1631829900000|2021-09-16 22:05:00|20686.96|20566.96|20687.38|20567.38|20687.96|20567.96|20685.88|20565.88|10
1631829910000|2021-09-16 22:05:10|20688.02|20568.02|20686.7|20566.7|20688.26|20568.26|20686.33|20566.33|10
1631829920000|2021-09-16 22:05:20|20687.72|20567.72|20685.63|20565.63|20688.59|20568.59|20685.51|20565.51|10
1631829930000|2021-09-16 22:05:30|20685.77|20565.77|20685.3|20565.3|20686.39|20566.39|20685.04|20565.04|9
1631829940000|2021-09-16 22:05:40|20685.4|20565.4|20686.88|20566.88|20687.02|20567.02|20685.21|20565.21|10
1631829950000|2021-09-16 22:05:50|20685.73|20565.73|20684.66|20564.66|20685.73|20565.73|20684|20564|10
1631829960000|2021-09-16 22:06:00|20684.85|20564.85|20683.62|20563.62|20685.56|20565.56|20683.21|20563.21|9
1631829970000|2021-09-16 22:06:10|20683.23|20563.23|20687.76|20567.76|20687.76|20567.76|20682.91|20562.91|10
1631829980000|2021-09-16 22:06:20|20685.61|20565.61|20688.23|20568.23|20688.23|20568.23|20685.61|20565.61|10
1631829990000|2021-09-16 22:06:30|20689.31|20569.31|20687.02|20567.02|20689.49|20569.49|20687.02|20567.02|10
1631830000000|2021-09-16 22:06:40|20686.44|20566.44|20687.21|20567.21|20687.51|20567.51|20685.42|20565.42|10
1631830010000|2021-09-16 22:06:50|20687.2|20567.2|20688.66|20568.66|20688.66|20568.66|20687.02|20567.02|10
1631830020000|2021-09-16 22:07:00|20688.99|20568.99|20688.97|20568.97|20690.24|20570.24|20688.68|20568.68|10
1631830030000|2021-09-16 22:07:10|20690.81|20570.81|20690.01|20570.01|20691.27|20571.27|20690.01|20570.01|10
1631830040000|2021-09-16 22:07:20|20689.92|20569.92|20688.95|20568.95|20690.9|20570.9|20688.71|20568.71|10
1631830050000|2021-09-16 22:07:30|20688.43|20568.43|20685.85|20565.85|20688.43|20568.43|20685.85|20565.85|10
1631830060000|2021-09-16 22:07:40|20685.5|20565.5|20685.47|20565.47|20686.2|20566.2|20685|20565|9
1631830070000|2021-09-16 22:07:50|20685.06|20565.06|20682.77|20562.77|20685.06|20565.06|20682.77|20562.77|10
1631830080000|2021-09-16 22:08:00|20682.98|20562.98|20681.63|20561.63|20683.35|20563.35|20681.51|20561.51|10
1631830090000|2021-09-16 22:08:10|20682.88|20562.88|20683.05|20563.05|20683.05|20563.05|20681.77|20561.77|10
1631830100000|2021-09-16 22:08:20|20682.74|20562.74|20681.78|20561.78|20683.38|20563.38|20681.78|20561.78|10
1631830110000|2021-09-16 22:08:30|20682.13|20562.13|20681.25|20561.25|20683.56|20563.56|20681.25|20561.25|9
1631830120000|2021-09-16 22:08:40|20681.19|20561.19|20679.97|20559.97|20681.19|20561.19|20679.88|20559.88|10
1631830130000|2021-09-16 22:08:50|20679.08|20559.08|20678.13|20558.13|20679.08|20559.08|20677.85|20557.85|9
1631830140000|2021-09-16 22:09:00|20677.88|20557.88|20679.79|20559.79|20679.79|20559.79|20677.56|20557.56|9
1631830150000|2021-09-16 22:09:10|20679.63|20559.63|20681.29|20561.29|20681.41|20561.41|20679.63|20559.63|9
1631830160000|2021-09-16 22:09:20|20681.2|20561.2|20678.69|20558.69|20681.2|20561.2|20678.69|20558.69|10
1631830170000|2021-09-16 22:09:30|20678.61|20558.61|20677.93|20557.93|20678.92|20558.92|20677.93|20557.93|10
1631830180000|2021-09-16 22:09:40|20677.94|20557.94|20678.13|20558.13|20678.19|20558.19|20677.94|20557.94|8
1631830190000|2021-09-16 22:09:50|20678.23|20558.23|20677.81|20557.81|20678.74|20558.74|20677.24|20557.24|10
1631830200000|2021-09-16 22:10:00|20677.87|20557.87|20679.03|20559.03|20679.03|20559.03|20677.66|20557.66|10
1631830210000|2021-09-16 22:10:10|20679.15|20559.15|20682.95|20562.95|20683|20563|20679.15|20559.15|10
1631830220000|2021-09-16 22:10:20|20683.63|20563.63|20685|20565|20685.92|20565.92|20683.63|20563.63|8
1631830230000|2021-09-16 22:10:30|20684.99|20564.99|20684.28|20564.28|20684.99|20564.99|20684.28|20564.28|9
1631830240000|2021-09-16 22:10:40|20684.42|20564.42|20684.66|20564.66|20684.81|20564.81|20683.97|20563.97|10
1631830250000|2021-09-16 22:10:50|20684.84|20564.84|20684.93|20564.93|20684.93|20564.93|20683.28|20563.28|10
1631830260000|2021-09-16 22:11:00|20685.28|20565.28|20682.3|20562.3|20685.44|20565.44|20682.2|20562.2|10
1631830270000|2021-09-16 22:11:10|20682.44|20562.44|20683.53|20563.53|20684.3|20564.3|20682.37|20562.37|10
1631830280000|2021-09-16 22:11:20|20682.91|20562.91|20683.76|20563.76|20683.76|20563.76|20682.45|20562.45|9
1631830290000|2021-09-16 22:11:30|20683.84|20563.84|20684.79|20564.79|20684.79|20564.79|20683.25|20563.25|8
1631830300000|2021-09-16 22:11:40|20684.85|20564.85|20685.88|20565.88|20685.88|20565.88|20684.85|20564.85|10
1631830310000|2021-09-16 22:11:50|20685.92|20565.92|20685.78|20565.78|20686.06|20566.06|20685.07|20565.07|10
1631830320000|2021-09-16 22:12:00|20685.59|20565.59|20687.71|20567.71|20687.71|20567.71|20685.59|20565.59|10
1631830330000|2021-09-16 22:12:10|20687.59|20567.59|20685.74|20565.74|20687.85|20567.85|20685.74|20565.74|10
1631830340000|2021-09-16 22:12:20|20686.26|20566.26|20686.81|20566.81|20687.28|20567.28|20686.26|20566.26|10
1631830350000|2021-09-16 22:12:30|20686.84|20566.84|20688.45|20568.45|20688.45|20568.45|20686.84|20566.84|8
1631830360000|2021-09-16 22:12:40|20688.5|20568.5|20687.95|20567.95|20688.66|20568.66|20687.77|20567.77|10
1631830370000|2021-09-16 22:12:50|20688.25|20568.25|20688.08|20568.08|20688.25|20568.25|20687.41|20567.41|10
1631830380000|2021-09-16 22:13:00|20688.19|20568.19|20684.94|20564.94|20688.19|20568.19|20684.94|20564.94|9
1631830390000|2021-09-16 22:13:10|20684.3|20564.3|20685.07|20565.07|20685.49|20565.49|20684.3|20564.3|9
1631830400000|2021-09-16 22:13:20|20686.06|20566.06|20683.99|20563.99|20686.11|20566.11|20683.99|20563.99|9
1631830410000|2021-09-16 22:13:30|20684.06|20564.06|20683.59|20563.59|20684.18|20564.18|20683.59|20563.59|8
1631830420000|2021-09-16 22:13:40|20683.73|20563.73|20683.26|20563.26|20684.52|20564.52|20683.26|20563.26|9
1631830430000|2021-09-16 22:13:50|20682.86|20562.86|20681.68|20561.68|20682.86|20562.86|20681.48|20561.48|9
1631830440000|2021-09-16 22:14:00|20681.19|20561.19|20680.3|20560.3|20681.65|20561.65|20680.3|20560.3|8
1631830450000|2021-09-16 22:14:10|20679.51|20559.51|20675.98|20555.98|20679.51|20559.51|20675.98|20555.98|10
1631830460000|2021-09-16 22:14:20|20675.97|20555.97|20674.64|20554.64|20675.97|20555.97|20674.19|20554.19|10
1631830470000|2021-09-16 22:14:30|20674.23|20554.23|20672.56|20552.56|20674.23|20554.23|20672.56|20552.56|10
1631830480000|2021-09-16 22:14:40|20673|20553|20673.97|20553.97|20674.71|20554.71|20673|20553|9
1631830490000|2021-09-16 22:14:50|20673.94|20553.94|20672.96|20552.96|20674.21|20554.21|20672.83|20552.83|9
1631830500000|2021-09-16 22:15:00|20670.06|20550.06|20670.27|20550.27|20670.27|20550.27|20669.04|20549.04|10
1631830510000|2021-09-16 22:15:10|20670.39|20550.39|20672.27|20552.27|20672.27|20552.27|20670.39|20550.39|10
1631830520000|2021-09-16 22:15:20|20672.36|20552.36|20676.54|20556.54|20676.65|20556.65|20672.36|20552.36|10
1631830530000|2021-09-16 22:15:30|20676.77|20556.77|20674.01|20554.01|20676.77|20556.77|20674.01|20554.01|9
1631830540000|2021-09-16 22:15:40|20673.99|20553.99|20674.08|20554.08|20674.67|20554.67|20673.84|20553.84|9
1631830550000|2021-09-16 22:15:50|20673.46|20553.46|20672.86|20552.86|20674.12|20554.12|20672.62|20552.62|10
1631830560000|2021-09-16 22:16:00|20672.63|20552.63|20670.42|20550.42|20673.18|20553.18|20670.42|20550.42|9
1631830570000|2021-09-16 22:16:10|20670.23|20550.23|20668.37|20548.37|20670.23|20550.23|20668.37|20548.37|9
1631830580000|2021-09-16 22:16:20|20667.64|20547.64|20666.15|20546.15|20667.64|20547.64|20666.15|20546.15|9
1631830590000|2021-09-16 22:16:30|20666.25|20546.25|20667.3|20547.3|20667.3|20547.3|20665.58|20545.58|9
1631830600000|2021-09-16 22:16:40|20667.31|20547.31|20668.3|20548.3|20668.33|20548.33|20667.25|20547.25|9
1631830610000|2021-09-16 22:16:50|20668.24|20548.24|20669.9|20549.9|20670.05|20550.05|20667.25|20547.25|10
1631830620000|2021-09-16 22:17:00|20670.07|20550.07|20668.66|20548.66|20670.26|20550.26|20668.06|20548.06|10
1631830630000|2021-09-16 22:17:10|20668.5|20548.5|20669.15|20549.15|20669.84|20549.84|20667.14|20547.14|10
1631830640000|2021-09-16 22:17:20|20669.45|20549.45|20668.13|20548.13|20669.45|20549.45|20668.13|20548.13|9
1631830650000|2021-09-16 22:17:30|20668.19|20548.19|20670.16|20550.16|20670.16|20550.16|20668.19|20548.19|10
1631830660000|2021-09-16 22:17:40|20671.25|20551.25|20672.39|20552.39|20672.59|20552.59|20671.25|20551.25|9
1631830670000|2021-09-16 22:17:50|20672.57|20552.57|20672.93|20552.93|20673.79|20553.79|20672.46|20552.46|9
1631830680000|2021-09-16 22:18:00|20673.36|20553.36|20671.93|20551.93|20673.49|20553.49|20671.93|20551.93|10
1631830690000|2021-09-16 22:18:10|20672.01|20552.01|20671.66|20551.66|20673.12|20553.12|20671.39|20551.39|10
1631830700000|2021-09-16 22:18:20|20670.99|20550.99|20669.95|20549.95|20671.31|20551.31|20669.69|20549.69|9
1631830710000|2021-09-16 22:18:30|20669.32|20549.32|20668.76|20548.76|20669.37|20549.37|20668.5|20548.5|10
1631830720000|2021-09-16 22:18:40|20668.78|20548.78|20666.59|20546.59|20668.78|20548.78|20666.59|20546.59|5
1631830730000|2021-09-16 22:18:50|20664.15|20544.15|20660.62|20540.62|20664.15|20544.15|20660.62|20540.62|9
1631830740000|2021-09-16 22:19:00|20657.97|20537.97|20655.27|20535.27|20657.97|20537.97|20655.27|20535.27|10
1631830750000|2021-09-16 22:19:10|20655.75|20535.75|20656.21|20536.21|20656.29|20536.29|20655.69|20535.69|10
1631830760000|2021-09-16 22:19:20|20656.15|20536.15|20653.32|20533.32|20656.93|20536.93|20653.32|20533.32|10
1631830770000|2021-09-16 22:19:30|20653.63|20533.63|20652.97|20532.97|20653.81|20533.81|20651.67|20531.67|10
1631830780000|2021-09-16 22:19:40|20653.54|20533.54|20656.15|20536.15|20656.15|20536.15|20653.54|20533.54|10
1631830790000|2021-09-16 22:19:50|20656.42|20536.42|20660.17|20540.17|20660.45|20540.45|20656.42|20536.42|10
1631830800000|2021-09-16 22:20:00|20659.97|20539.97|20663.94|20543.94|20663.94|20543.94|20659.67|20539.67|10
1631830810000|2021-09-16 22:20:10|20664.05|20544.05|20663.27|20543.27|20665.26|20545.26|20663.27|20543.27|10
1631830820000|2021-09-16 22:20:20|20663.3|20543.3|20666.8|20546.8|20666.8|20546.8|20663.25|20543.25|10
1631830830000|2021-09-16 22:20:30|20666.96|20546.96|20668.11|20548.11|20668.96|20548.96|20666.96|20546.96|10
1631830840000|2021-09-16 22:20:40|20666.84|20546.84|20666.85|20546.85|20667.23|20547.23|20666.49|20546.49|10
1631830850000|2021-09-16 22:20:50|20669.53|20549.53|20669.39|20549.39|20669.53|20549.53|20669.27|20549.27|8
1631830860000|2021-09-16 22:21:00|20669.38|20549.38|20673.03|20553.03|20673.03|20553.03|20669.38|20549.38|10
1631830870000|2021-09-16 22:21:10|20672.08|20552.08|20671.36|20551.36|20672.36|20552.36|20671.36|20551.36|10
1631830880000|2021-09-16 22:21:20|20670.96|20550.96|20667.14|20547.14|20670.96|20550.96|20667.14|20547.14|10
1631830890000|2021-09-16 22:21:30|20667|20547|20666.93|20546.93|20667.12|20547.12|20665.93|20545.93|10
1631830900000|2021-09-16 22:21:40|20667.49|20547.49|20670.19|20550.19|20670.19|20550.19|20667.49|20547.49|9
1631830910000|2021-09-16 22:21:50|20670.33|20550.33|20673.04|20553.04|20673.04|20553.04|20670.33|20550.33|10
1631830920000|2021-09-16 22:22:00|20672.97|20552.97|20673.91|20553.91|20675.21|20555.21|20672.97|20552.97|10
1631830930000|2021-09-16 22:22:10|20673.34|20553.34|20671.13|20551.13|20673.42|20553.42|20671.13|20551.13|10
1631830940000|2021-09-16 22:22:20|20671.12|20551.12|20666.59|20546.59|20671.84|20551.84|20666.59|20546.59|10
1631830950000|2021-09-16 22:22:30|20666.64|20546.64|20668.08|20548.08|20668.08|20548.08|20665.78|20545.78|9
1631830960000|2021-09-16 22:22:40|20667.36|20547.36|20668.46|20548.46|20670.23|20550.23|20667.36|20547.36|9
1631830970000|2021-09-16 22:22:50|20668.03|20548.03|20666.86|20546.86|20668.03|20548.03|20666.48|20546.48|10
1631830980000|2021-09-16 22:23:00|20667.06|20547.06|20665.31|20545.31|20667.44|20547.44|20665.31|20545.31|9
1631830990000|2021-09-16 22:23:10|20665.6|20545.6|20665.5|20545.5|20665.64|20545.64|20664.15|20544.15|10
1631831000000|2021-09-16 22:23:20|20665.33|20545.33|20664.06|20544.06|20665.48|20545.48|20664.06|20544.06|10
1631831010000|2021-09-16 22:23:30|20663.87|20543.87|20665.96|20545.96|20666.34|20546.34|20662.56|20542.56|10
1631831020000|2021-09-16 22:23:40|20666.18|20546.18|20665.6|20545.6|20668.13|20548.13|20665.6|20545.6|10
1631831030000|2021-09-16 22:23:50|20665.26|20545.26|20663.19|20543.19|20665.26|20545.26|20663.19|20543.19|10
1631831040000|2021-09-16 22:24:00|20662.71|20542.71|20661.24|20541.24|20662.81|20542.81|20661.24|20541.24|9
1631831050000|2021-09-16 22:24:10|20661.27|20541.27|20660.34|20540.34|20661.27|20541.27|20659.88|20539.88|10
1631831060000|2021-09-16 22:24:20|20659.22|20539.22|20659.67|20539.67|20660.27|20540.27|20658.6|20538.6|10
1631831070000|2021-09-16 22:24:30|20659.45|20539.45|20658.73|20538.73|20659.45|20539.45|20658.1|20538.1|9
1631831080000|2021-09-16 22:24:40|20657.64|20537.64|20658.18|20538.18|20658.18|20538.18|20657.02|20537.02|10
1631831090000|2021-09-16 22:24:50|20657.96|20537.96|20657.31|20537.31|20660.59|20540.59|20657.15|20537.15|10
1631831100000|2021-09-16 22:25:00|20656.92|20536.92|20652.64|20532.64|20656.92|20536.92|20652.64|20532.64|9
1631831110000|2021-09-16 22:25:10|20652.43|20532.43|20651.91|20531.91|20653.05|20533.05|20651.73|20531.73|10
1631831120000|2021-09-16 22:25:20|20651.57|20531.57|20649.29|20529.29|20652.48|20532.48|20649.29|20529.29|10
1631831130000|2021-09-16 22:25:30|20649.99|20529.99|20648.51|20528.51|20649.99|20529.99|20648.25|20528.25|9
1631831140000|2021-09-16 22:25:40|20648.4|20528.4|20650.04|20530.04|20650.04|20530.04|20648.4|20528.4|10
1631831150000|2021-09-16 22:25:50|20649.83|20529.83|20642.8|20522.8|20649.83|20529.83|20642.59|20522.59|10
1631831160000|2021-09-16 22:26:00|20642.78|20522.78|20640.89|20520.89|20643.21|20523.21|20640.89|20520.89|10
1631831170000|2021-09-16 22:26:10|20640.52|20520.52|20639.34|20519.34|20640.52|20520.52|20639.34|20519.34|10
1631831180000|2021-09-16 22:26:20|20639.69|20519.69|20638.21|20518.21|20639.69|20519.69|20638.21|20518.21|10
1631831190000|2021-09-16 22:26:30|20639.24|20519.24|20639.06|20519.06|20639.32|20519.32|20637.95|20517.95|10
1631831200000|2021-09-16 22:26:40|20639.14|20519.14|20640.77|20520.77|20640.84|20520.84|20639.14|20519.14|10
1631831210000|2021-09-16 22:26:50|20640.75|20520.75|20641.7|20521.7|20641.7|20521.7|20639.79|20519.79|10
1631831220000|2021-09-16 22:27:00|20641.23|20521.23|20639.29|20519.29|20641.79|20521.79|20639.29|20519.29|10
1631831230000|2021-09-16 22:27:10|20637.5|20517.5|20634.21|20514.21|20637.6|20517.6|20633.02|20513.02|10
1631831240000|2021-09-16 22:27:20|20634.27|20514.27|20630.35|20510.35|20634.48|20514.48|20630.15|20510.15|10
1631831250000|2021-09-16 22:27:30|20631.09|20511.09|20633.06|20513.06|20633.21|20513.21|20631.03|20511.03|10
1631831260000|2021-09-16 22:27:40|20633.25|20513.25|20634.27|20514.27|20634.27|20514.27|20633.2|20513.2|10
1631831270000|2021-09-16 22:27:50|20634.19|20514.19|20632.98|20512.98|20634.19|20514.19|20632.86|20512.86|10
1631831280000|2021-09-16 22:28:00|20633.55|20513.55|20633.53|20513.53|20633.67|20513.67|20632.58|20512.58|9
1631831290000|2021-09-16 22:28:10|20633.66|20513.66|20638.33|20518.33|20638.33|20518.33|20633.63|20513.63|10
1631831300000|2021-09-16 22:28:20|20639.2|20519.2|20642.03|20522.03|20642.03|20522.03|20639.17|20519.17|10
1631831310000|2021-09-16 22:28:30|20642.32|20522.32|20639.61|20519.61|20642.32|20522.32|20638.97|20518.97|9
1631831320000|2021-09-16 22:28:40|20639.48|20519.48|20640.43|20520.43|20640.43|20520.43|20639.38|20519.38|10
1631831330000|2021-09-16 22:28:50|20640.71|20520.71|20640.73|20520.73|20641.17|20521.17|20640.42|20520.42|10
1631831340000|2021-09-16 22:29:00|20640.97|20520.97|20643.76|20523.76|20643.76|20523.76|20640.27|20520.27|10
1631831350000|2021-09-16 22:29:10|20644.59|20524.59|20644.99|20524.99|20644.99|20524.99|20644.37|20524.37|10
1631831360000|2021-09-16 22:29:20|20644.93|20524.93|20644.67|20524.67|20644.99|20524.99|20644.33|20524.33|10
1631831370000|2021-09-16 22:29:30|20644.84|20524.84|20643.69|20523.69|20645.93|20525.93|20643.69|20523.69|10
1631831380000|2021-09-16 22:29:40|20643.74|20523.74|20642.73|20522.73|20644.42|20524.42|20642.73|20522.73|10
1631831390000|2021-09-16 22:29:50|20642.13|20522.13|20636.78|20516.78|20642.17|20522.17|20636.78|20516.78|10
1631831400000|2021-09-16 22:30:00|20636.41|20516.41|20632.08|20512.08|20636.41|20516.41|20632.08|20512.08|10
1631831410000|2021-09-16 22:30:10|20632.27|20512.27|20631.65|20511.65|20632.53|20512.53|20631.49|20511.49|10
1631831420000|2021-09-16 22:30:20|20630.61|20510.61|20631.73|20511.73|20631.73|20511.73|20629.94|20509.94|10
1631831430000|2021-09-16 22:30:30|20632.05|20512.05|20635.47|20515.47|20635.47|20515.47|20632.05|20512.05|10
1631831440000|2021-09-16 22:30:40|20635.87|20515.87|20634.48|20514.48|20635.87|20515.87|20633.88|20513.88|10
1631831450000|2021-09-16 22:30:50|20634.56|20514.56|20631.86|20511.86|20634.56|20514.56|20631.08|20511.08|10
1631831460000|2021-09-16 22:31:00|20632.15|20512.15|20634.08|20514.08|20634.35|20514.35|20631.81|20511.81|10
1631831470000|2021-09-16 22:31:10|20634.43|20514.43|20635.01|20515.01|20635.22|20515.22|20634.43|20514.43|10
1631831480000|2021-09-16 22:31:20|20634.81|20514.81|20637.76|20517.76|20637.76|20517.76|20634.62|20514.62|10
1631831490000|2021-09-16 22:31:30|20637.94|20517.94|20639.49|20519.49|20639.49|20519.49|20637.34|20517.34|10
1631831500000|2021-09-16 22:31:40|20639.3|20519.3|20640.87|20520.87|20640.92|20520.92|20638.74|20518.74|10
1631831510000|2021-09-16 22:31:50|20641.03|20521.03|20642.07|20522.07|20642.07|20522.07|20640.76|20520.76|10
1631831520000|2021-09-16 22:32:00|20642.25|20522.25|20646.67|20526.67|20646.67|20526.67|20642.25|20522.25|8
1631831530000|2021-09-16 22:32:10|20647.63|20527.63|20651.28|20531.28|20651.42|20531.42|20647.63|20527.63|9
1631831540000|2021-09-16 22:32:20|20651.82|20531.82|20654.88|20534.88|20654.88|20534.88|20651.24|20531.24|10
1631831550000|2021-09-16 22:32:30|20654.98|20534.98|20653.86|20533.86|20655.67|20535.67|20653.86|20533.86|10
1631831560000|2021-09-16 22:32:40|20653.66|20533.66|20651.52|20531.52|20653.7|20533.7|20651.37|20531.37|10
1631831570000|2021-09-16 22:32:50|20651.68|20531.68|20653.68|20533.68|20653.68|20533.68|20651.68|20531.68|10
1631831580000|2021-09-16 22:33:00|20653.29|20533.29|20654.46|20534.46|20654.47|20534.47|20653.16|20533.16|10
1631831590000|2021-09-16 22:33:10|20654.71|20534.71|20652.46|20532.46|20654.8|20534.8|20652.46|20532.46|9
1631831600000|2021-09-16 22:33:20|20651.12|20531.12|20652.23|20532.23|20652.23|20532.23|20649.55|20529.55|10
1631831610000|2021-09-16 22:33:30|20651.94|20531.94|20650.7|20530.7|20652.11|20532.11|20650.66|20530.66|10
1631831620000|2021-09-16 22:33:40|20650.65|20530.65|20648.82|20528.82|20650.65|20530.65|20648.54|20528.54|10
1631831630000|2021-09-16 22:33:50|20648.31|20528.31|20648.48|20528.48|20649.08|20529.08|20648.02|20528.02|9
1631831640000|2021-09-16 22:34:00|20648.94|20528.94|20649.03|20529.03|20649.03|20529.03|20648.25|20528.25|10
1631831650000|2021-09-16 22:34:10|20648.78|20528.78|20649.97|20529.97|20650.18|20530.18|20647.05|20527.05|10
1631831660000|2021-09-16 22:34:20|20650.5|20530.5|20653.51|20533.51|20653.51|20533.51|20650.5|20530.5|10
1631831670000|2021-09-16 22:34:30|20653.21|20533.21|20652.64|20532.64|20653.25|20533.25|20652.57|20532.57|10
1631831680000|2021-09-16 22:34:40|20651.75|20531.75|20654.8|20534.8|20654.8|20534.8|20651.37|20531.37|10
1631831690000|2021-09-16 22:34:50|20654.92|20534.92|20655.11|20535.11|20655.89|20535.89|20654.89|20534.89|10
1631831700000|2021-09-16 22:35:00|20655.07|20535.07|20657|20537|20657.64|20537.64|20654.41|20534.41|10
1631831710000|2021-09-16 22:35:10|20657.47|20537.47|20656.86|20536.86|20658.68|20538.68|20656.86|20536.86|10
1631831720000|2021-09-16 22:35:20|20656.39|20536.39|20657.18|20537.18|20657.69|20537.69|20655.44|20535.44|9
1631831730000|2021-09-16 22:35:30|20656.65|20536.65|20657.78|20537.78|20657.86|20537.86|20656.52|20536.52|10
1631831740000|2021-09-16 22:35:40|20657.89|20537.89|20658.32|20538.32|20658.82|20538.82|20657.77|20537.77|10
1631831750000|2021-09-16 22:35:50|20659.01|20539.01|20659.69|20539.69|20659.71|20539.71|20659.01|20539.01|8
1631831760000|2021-09-16 22:36:00|20659.73|20539.73|20661|20541|20661.47|20541.47|20659.73|20539.73|9
1631831770000|2021-09-16 22:36:10|20661.38|20541.38|20663.26|20543.26|20663.52|20543.52|20661.38|20541.38|10
1631831780000|2021-09-16 22:36:20|20662.54|20542.54|20665.94|20545.94|20665.94|20545.94|20662.36|20542.36|10
1631831790000|2021-09-16 22:36:30|20664.23|20544.23|20663.89|20543.89|20664.81|20544.81|20663.72|20543.72|10
1631831800000|2021-09-16 22:36:40|20664.15|20544.15|20667.14|20547.14|20667.14|20547.14|20663.66|20543.66|9
1631831810000|2021-09-16 22:36:50|20667.13|20547.13|20675.7|20555.7|20675.7|20555.7|20667.1|20547.1|10
1631831820000|2021-09-16 22:37:00|20676.3|20556.3|20678.75|20558.75|20678.75|20558.75|20676.3|20556.3|10
1631831830000|2021-09-16 22:37:10|20680.2|20560.2|20680.55|20560.55|20680.55|20560.55|20680.2|20560.2|10
1631831840000|2021-09-16 22:37:20|20681.09|20561.09|20682.71|20562.71|20682.71|20562.71|20680.1|20560.1|10
1631831850000|2021-09-16 22:37:30|20682.67|20562.67|20682.06|20562.06|20683.68|20563.68|20682.06|20562.06|10
1631831860000|2021-09-16 22:37:40|20681.26|20561.26|20680.17|20560.17|20681.26|20561.26|20680.17|20560.17|10
1631831870000|2021-09-16 22:37:50|20679.58|20559.58|20674.84|20554.84|20679.58|20559.58|20674.59|20554.59|10
1631831880000|2021-09-16 22:38:00|20676.85|20556.85|20677.16|20557.16|20677.88|20557.88|20676.85|20556.85|10
1631831890000|2021-09-16 22:38:10|20677.01|20557.01|20676.2|20556.2|20677.06|20557.06|20675.37|20555.37|10
1631831900000|2021-09-16 22:38:20|20675.73|20555.73|20674.95|20554.95|20675.89|20555.89|20674.95|20554.95|9
1631831910000|2021-09-16 22:38:30|20675.44|20555.44|20676.36|20556.36|20677.21|20557.21|20675.44|20555.44|10
1631831920000|2021-09-16 22:38:40|20674.97|20554.97|20675.89|20555.89|20675.95|20555.95|20674.24|20554.24|10
1631831930000|2021-09-16 22:38:50|20675.6|20555.6|20673.27|20553.27|20675.6|20555.6|20673.27|20553.27|10
1631831940000|2021-09-16 22:39:00|20673.3|20553.3|20674.75|20554.75|20674.75|20554.75|20673.3|20553.3|10
1631831950000|2021-09-16 22:39:10|20674.7|20554.7|20674.54|20554.54|20674.8|20554.8|20673.82|20553.82|10
1631831960000|2021-09-16 22:39:20|20673.87|20553.87|20675.13|20555.13|20675.33|20555.33|20673.57|20553.57|10
1631831970000|2021-09-16 22:39:30|20675.06|20555.06|20676.46|20556.46|20676.66|20556.66|20675.06|20555.06|9
1631831980000|2021-09-16 22:39:40|20676.29|20556.29|20676.58|20556.58|20677.1|20557.1|20676.29|20556.29|10
1631831990000|2021-09-16 22:39:50|20675.54|20555.54|20671.39|20551.39|20675.54|20555.54|20671.39|20551.39|10
1631832000000|2021-09-16 22:40:00|20670.64|20550.64|20670.45|20550.45|20670.64|20550.64|20668.75|20548.75|10
1631832010000|2021-09-16 22:40:10|20671.51|20551.51|20672.45|20552.45|20672.84|20552.84|20671.35|20551.35|10
1631832020000|2021-09-16 22:40:20|20672.26|20552.26|20670.15|20550.15|20672.75|20552.75|20670.15|20550.15|10
1631832030000|2021-09-16 22:40:30|20670.05|20550.05|20669.36|20549.36|20670.85|20550.85|20669.36|20549.36|10
1631832040000|2021-09-16 22:40:40|20669.18|20549.18|20669.39|20549.39|20669.65|20549.65|20669.01|20549.01|10
1631832050000|2021-09-16 22:40:50|20669.52|20549.52|20668.86|20548.86|20669.53|20549.53|20668.71|20548.71|10
1631832060000|2021-09-16 22:41:00|20668.62|20548.62|20668.23|20548.23|20668.62|20548.62|20667.86|20547.86|10
1631832070000|2021-09-16 22:41:10|20668.25|20548.25|20668.33|20548.33|20668.65|20548.65|20667.57|20547.57|10
1631832080000|2021-09-16 22:41:20|20668.69|20548.69|20668.75|20548.75|20669.81|20549.81|20668.69|20548.69|10
1631832090000|2021-09-16 22:41:30|20669.03|20549.03|20669.37|20549.37|20670.45|20550.45|20669.03|20549.03|10
1631832100000|2021-09-16 22:41:40|20669.08|20549.08|20670|20550|20670|20550|20669.08|20549.08|10
1631832110000|2021-09-16 22:41:50|20669.76|20549.76|20667.84|20547.84|20670.11|20550.11|20667.84|20547.84|10
1631832120000|2021-09-16 22:42:00|20667.81|20547.81|20668.52|20548.52|20668.83|20548.83|20666.46|20546.46|10
1631832130000|2021-09-16 22:42:10|20668.41|20548.41|20664.9|20544.9|20668.41|20548.41|20664.9|20544.9|10
1631832140000|2021-09-16 22:42:20|20664.96|20544.96|20663.86|20543.86|20664.96|20544.96|20663.67|20543.67|10
1631832150000|2021-09-16 22:42:30|20664.17|20544.17|20663.89|20543.89|20664.75|20544.75|20663.89|20543.89|10
1631832160000|2021-09-16 22:42:40|20663.79|20543.79|20663.66|20543.66|20664.7|20544.7|20663.66|20543.66|10
1631832170000|2021-09-16 22:42:50|20663.84|20543.84|20660.28|20540.28|20663.84|20543.84|20660.1|20540.1|10
1631832180000|2021-09-16 22:43:00|20659.92|20539.92|20657.93|20537.93|20660.15|20540.15|20657.93|20537.93|10
1631832190000|2021-09-16 22:43:10|20658.07|20538.07|20656.24|20536.24|20658.25|20538.25|20655.96|20535.96|10
1631832200000|2021-09-16 22:43:20|20655.42|20535.42|20653.55|20533.55|20655.42|20535.42|20653.34|20533.34|10
1631832210000|2021-09-16 22:43:30|20653.48|20533.48|20653.51|20533.51|20653.78|20533.78|20653.31|20533.31|10
1631832220000|2021-09-16 22:43:40|20653.66|20533.66|20653.66|20533.66|20655.58|20535.58|20653.19|20533.19|10
1631832230000|2021-09-16 22:43:50|20653.17|20533.17|20653.66|20533.66|20654.4|20534.4|20653.02|20533.02|10
1631832240000|2021-09-16 22:44:00|20653.6|20533.6|20653.83|20533.83|20654.66|20534.66|20653.6|20533.6|10
1631832250000|2021-09-16 22:44:10|20653.71|20533.71|20652.85|20532.85|20654.27|20534.27|20652.85|20532.85|10
1631832260000|2021-09-16 22:44:20|20652.81|20532.81|20652.31|20532.31|20652.81|20532.81|20651.79|20531.79|10
1631832270000|2021-09-16 22:44:30|20652.33|20532.33|20651.19|20531.19|20653.56|20533.56|20651.19|20531.19|10
1631832280000|2021-09-16 22:44:40|20651.31|20531.31|20645.79|20525.79|20651.34|20531.34|20645.79|20525.79|10
1631832290000|2021-09-16 22:44:50|20645.61|20525.61|20640.59|20520.59|20645.66|20525.66|20640.59|20520.59|10
1631832300000|2021-09-16 22:45:00|20639.04|20519.04|20636.28|20516.28|20639.04|20519.04|20636.28|20516.28|10
1631832310000|2021-09-16 22:45:10|20635.95|20515.95|20634.91|20514.91|20635.95|20515.95|20634.91|20514.91|10
1631832320000|2021-09-16 22:45:20|20634.38|20514.38|20632.84|20512.84|20634.38|20514.38|20631.96|20511.96|10
1631832330000|2021-09-16 22:45:30|20632.77|20512.77|20631.21|20511.21|20633.56|20513.56|20631.21|20511.21|10
1631832340000|2021-09-16 22:45:40|20631.39|20511.39|20631.1|20511.1|20631.39|20511.39|20630.54|20510.54|10
1631832350000|2021-09-16 22:45:50|20630.8|20510.8|20628.72|20508.72|20631.02|20511.02|20628.61|20508.61|10
1631832360000|2021-09-16 22:46:00|20629.28|20509.28|20626.78|20506.78|20629.28|20509.28|20626.74|20506.74|10
1631832370000|2021-09-16 22:46:10|20626.76|20506.76|20627.85|20507.85|20627.86|20507.86|20625.5|20505.5|10
1631832380000|2021-09-16 22:46:20|20627.72|20507.72|20626.96|20506.96|20628.06|20508.06|20626.96|20506.96|10
1631832390000|2021-09-16 22:46:30|20626.52|20506.52|20625.3|20505.3|20626.52|20506.52|20625.3|20505.3|10
1631832400000|2021-09-16 22:46:40|20626.13|20506.13|20626.11|20506.11|20626.42|20506.42|20626.11|20506.11|7
1631832410000|2021-09-16 22:46:50|20626.41|20506.41|20627.18|20507.18|20628.49|20508.49|20626.37|20506.37|8
1631832420000|2021-09-16 22:47:00|20626.85|20506.85|20627.3|20507.3|20627.32|20507.32|20626.52|20506.52|9
1631832430000|2021-09-16 22:47:10|20627.45|20507.45|20627.82|20507.82|20627.85|20507.85|20627.45|20507.45|10
1631832440000|2021-09-16 22:47:20|20627.63|20507.63|20631.3|20511.3|20631.3|20511.3|20627.63|20507.63|10
1631832450000|2021-09-16 22:47:30|20630.46|20510.46|20630.51|20510.51|20630.62|20510.62|20630.29|20510.29|8
1631832460000|2021-09-16 22:47:40|20630.6|20510.6|20627.49|20507.49|20630.6|20510.6|20627.49|20507.49|8
1631832470000|2021-09-16 22:47:50|20627.33|20507.33|20623.22|20503.22|20627.33|20507.33|20623.22|20503.22|10
1631832480000|2021-09-16 22:48:00|20622.06|20502.06|20616.96|20496.96|20622.11|20502.11|20616.96|20496.96|10
1631832490000|2021-09-16 22:48:10|20616.78|20496.78|20614.06|20494.06|20616.78|20496.78|20614|20494|9
1631832500000|2021-09-16 22:48:20|20613.69|20493.69|20611.21|20491.21|20613.73|20493.73|20611.21|20491.21|10
1631832510000|2021-09-16 22:48:30|20610.93|20490.93|20609|20489|20610.93|20490.93|20608.65|20488.65|9
1631832520000|2021-09-16 22:48:40|20608.83|20488.83|20606.33|20486.33|20608.83|20488.83|20606.14|20486.14|10
1631832530000|2021-09-16 22:48:50|20607.51|20487.51|20606.31|20486.31|20607.51|20487.51|20606.17|20486.17|8
1631832540000|2021-09-16 22:49:00|20606.74|20486.74|20604.81|20484.81|20606.75|20486.75|20604.81|20484.81|8
1631832550000|2021-09-16 22:49:10|20604.66|20484.66|20604.53|20484.53|20604.88|20484.88|20604.21|20484.21|10
1631832560000|2021-09-16 22:49:20|20604.48|20484.48|20608.23|20488.23|20608.23|20488.23|20604.48|20484.48|10
1631832570000|2021-09-16 22:49:30|20610.96|20490.96|20614.44|20494.44|20615.33|20495.33|20610.96|20490.96|10
1631832580000|2021-09-16 22:49:40|20615.98|20495.98|20619.53|20499.53|20619.53|20499.53|20615.98|20495.98|10
1631832590000|2021-09-16 22:49:50|20620.01|20500.01|20624.82|20504.82|20624.82|20504.82|20620.01|20500.01|10
1631832600000|2021-09-16 22:50:00|20624.93|20504.93|20627.18|20507.18|20627.18|20507.18|20624.93|20504.93|10
1631832610000|2021-09-16 22:50:10|20627.49|20507.49|20630.41|20510.41|20630.41|20510.41|20627.49|20507.49|10
1631832620000|2021-09-16 22:50:20|20630.59|20510.59|20630.97|20510.97|20631.01|20511.01|20629.54|20509.54|10
1631832630000|2021-09-16 22:50:30|20632.21|20512.21|20635.29|20515.29|20635.58|20515.58|20632.21|20512.21|10
1631832640000|2021-09-16 22:50:40|20635.2|20515.2|20636.13|20516.13|20636.13|20516.13|20634.53|20514.53|10
1631832650000|2021-09-16 22:50:50|20636.35|20516.35|20639.49|20519.49|20639.51|20519.51|20636.33|20516.33|9
1631832660000|2021-09-16 22:51:00|20639.43|20519.43|20639.1|20519.1|20639.45|20519.45|20638.81|20518.81|10
1631832670000|2021-09-16 22:51:10|20638.6|20518.6|20640.38|20520.38|20640.38|20520.38|20638.6|20518.6|9
1631832680000|2021-09-16 22:51:20|20640.64|20520.64|20644.24|20524.24|20644.24|20524.24|20640.64|20520.64|9
1631832690000|2021-09-16 22:51:30|20644.87|20524.87|20646.36|20526.36|20646.62|20526.62|20644.58|20524.58|10
1631832700000|2021-09-16 22:51:40|20647.36|20527.36|20649.8|20529.8|20650.26|20530.26|20647.36|20527.36|10
1631832710000|2021-09-16 22:51:50|20649.75|20529.75|20651.17|20531.17|20651.17|20531.17|20649.75|20529.75|8
1631832720000|2021-09-16 22:52:00|20651.3|20531.3|20651.08|20531.08|20651.3|20531.3|20650.3|20530.3|9
1631832730000|2021-09-16 22:52:10|20652.31|20532.31|20654.87|20534.87|20654.87|20534.87|20652.25|20532.25|10
1631832740000|2021-09-16 22:52:20|20654.7|20534.7|20655.49|20535.49|20655.73|20535.73|20654.53|20534.53|10
1631832750000|2021-09-16 22:52:30|20654.1|20534.1|20655.13|20535.13|20655.26|20535.26|20653.66|20533.66|9
1631832760000|2021-09-16 22:52:40|20655.88|20535.88|20656.15|20536.15|20656.68|20536.68|20655.63|20535.63|10
1631832770000|2021-09-16 22:52:50|20656.03|20536.03|20664.5|20544.5|20664.5|20544.5|20656.03|20536.03|7
1631832780000|2021-09-16 22:53:00|20664.52|20544.52|20667.27|20547.27|20669.38|20549.38|20664.52|20544.52|10
1631832790000|2021-09-16 22:53:10|20668.17|20548.17|20667.24|20547.24|20668.88|20548.88|20667.24|20547.24|8
1631832800000|2021-09-16 22:53:20|20669.56|20549.56|20671.48|20551.48|20671.48|20551.48|20669.54|20549.54|10
1631832810000|2021-09-16 22:53:30|20671.39|20551.39|20670.93|20550.93|20671.61|20551.61|20670.31|20550.31|9
1631832820000|2021-09-16 22:53:40|20669.86|20549.86|20669.02|20549.02|20670.37|20550.37|20669.02|20549.02|10
1631832830000|2021-09-16 22:53:50|20668.37|20548.37|20667.97|20547.97|20668.83|20548.83|20667.1|20547.1|9
1631832840000|2021-09-16 22:54:00|20668.06|20548.06|20666.05|20546.05|20668.65|20548.65|20666.05|20546.05|10
1631832850000|2021-09-16 22:54:10|20666.02|20546.02|20666.17|20546.17|20666.69|20546.69|20665.69|20545.69|10
1631832860000|2021-09-16 22:54:20|20665.49|20545.49|20663.31|20543.31|20665.49|20545.49|20663.27|20543.27|8
1631832870000|2021-09-16 22:54:30|20663.65|20543.65|20664.12|20544.12|20664.12|20544.12|20663.37|20543.37|10
1631832880000|2021-09-16 22:54:40|20663.8|20543.8|20662.63|20542.63|20663.82|20543.82|20662.63|20542.63|10
1631832890000|2021-09-16 22:54:50|20663.89|20543.89|20662.94|20542.94|20663.89|20543.89|20661.88|20541.88|9
1631832900000|2021-09-16 22:55:00|20662.06|20542.06|20660.82|20540.82|20662.06|20542.06|20660.48|20540.48|9
1631832910000|2021-09-16 22:55:10|20660.92|20540.92|20664.65|20544.65|20664.65|20544.65|20660.92|20540.92|10
1631832920000|2021-09-16 22:55:20|20664.76|20544.76|20665.77|20545.77|20665.77|20545.77|20663.72|20543.72|10
1631832930000|2021-09-16 22:55:30|20665.84|20545.84|20666.78|20546.78|20666.78|20546.78|20665.41|20545.41|8
1631832940000|2021-09-16 22:55:40|20667.85|20547.85|20666.19|20546.19|20667.85|20547.85|20665.6|20545.6|10
1631832950000|2021-09-16 22:55:50|20665.68|20545.68|20665.89|20545.89|20665.89|20545.89|20664.62|20544.62|10
1631832960000|2021-09-16 22:56:00|20665.29|20545.29|20665.85|20545.85|20666.13|20546.13|20664.91|20544.91|9
1631832970000|2021-09-16 22:56:10|20665.95|20545.95|20668.56|20548.56|20668.56|20548.56|20665.95|20545.95|9
1631832980000|2021-09-16 22:56:20|20668.7|20548.7|20670.65|20550.65|20670.78|20550.78|20668.65|20548.65|10
1631832990000|2021-09-16 22:56:30|20670.63|20550.63|20670.71|20550.71|20670.71|20550.71|20669.88|20549.88|10
1631833000000|2021-09-16 22:56:40|20670.76|20550.76|20674.07|20554.07|20674.07|20554.07|20670.76|20550.76|10
1631833010000|2021-09-16 22:56:50|20675.26|20555.26|20677.05|20557.05|20677.55|20557.55|20675.26|20555.26|10
1631833020000|2021-09-16 22:57:00|20677.14|20557.14|20681.16|20561.16|20681.16|20561.16|20677.14|20557.14|10
1631833030000|2021-09-16 22:57:10|20681.31|20561.31|20682.78|20562.78|20682.99|20562.99|20680.99|20560.99|9
1631833040000|2021-09-16 22:57:20|20683.96|20563.96|20686.72|20566.72|20686.72|20566.72|20683.48|20563.48|10
1631833050000|2021-09-16 22:57:30|20686.6|20566.6|20684.41|20564.41|20686.6|20566.6|20684.41|20564.41|8
1631833060000|2021-09-16 22:57:40|20684.06|20564.06|20682.52|20562.52|20684.13|20564.13|20682.52|20562.52|10
1631833070000|2021-09-16 22:57:50|20682.4|20562.4|20682.96|20562.96|20683.11|20563.11|20682.4|20562.4|9
1631833080000|2021-09-16 22:58:00|20683.17|20563.17|20681.96|20561.96|20683.17|20563.17|20681.96|20561.96|10
1631833090000|2021-09-16 22:58:10|20682.25|20562.25|20679.03|20559.03|20682.25|20562.25|20679.03|20559.03|10
1631833100000|2021-09-16 22:58:20|20679.02|20559.02|20677.74|20557.74|20679.26|20559.26|20677.74|20557.74|9
1631833110000|2021-09-16 22:58:30|20677.71|20557.71|20680.57|20560.57|20680.57|20560.57|20677.71|20557.71|10
1631833120000|2021-09-16 22:58:40|20679.81|20559.81|20680.62|20560.62|20680.82|20560.82|20679.81|20559.81|10
1631833130000|2021-09-16 22:58:50|20680.66|20560.66|20681.42|20561.42|20681.52|20561.52|20680.38|20560.38|10
1631833140000|2021-09-16 22:59:00|20681.43|20561.43|20682.38|20562.38|20682.38|20562.38|20681.12|20561.12|9
1631833150000|2021-09-16 22:59:10|20682.26|20562.26|20681.72|20561.72|20682.57|20562.57|20681.09|20561.09|10
1631833160000|2021-09-16 22:59:20|20683.17|20563.17|20684.76|20564.76|20684.76|20564.76|20682.23|20562.23|9
1631833170000|2021-09-16 22:59:30|20684.73|20564.73|20685.83|20565.83|20686.56|20566.56|20684.73|20564.73|10
1631833180000|2021-09-16 22:59:40|20686.01|20566.01|20685.39|20565.39|20686.5|20566.5|20685.39|20565.39|10
1631833190000|2021-09-16 22:59:50|20686.49|20566.49|20685.73|20565.73|20686.56|20566.56|20685.69|20565.69|10
1631833200000|2021-09-16 23:00:00|20686.37|20566.37|20686.77|20566.77|20687.82|20567.82|20686.37|20566.37|10
1631833210000|2021-09-16 23:00:10|20686.69|20566.69|20685.86|20565.86|20687.17|20567.17|20685.86|20565.86|10
1631833220000|2021-09-16 23:00:20|20685.92|20565.92|20683.55|20563.55|20685.92|20565.92|20683.45|20563.45|9
1631833230000|2021-09-16 23:00:30|20683.81|20563.81|20680.46|20560.46|20683.81|20563.81|20680.46|20560.46|10
1631833240000|2021-09-16 23:00:40|20680.07|20560.07|20679.04|20559.04|20680.37|20560.37|20679.04|20559.04|10
1631833250000|2021-09-16 23:00:50|20679.1|20559.1|20676.05|20556.05|20679.1|20559.1|20675.99|20555.99|10
1631833260000|2021-09-16 23:01:00|20675.91|20555.91|20675.07|20555.07|20677.17|20557.17|20675.07|20555.07|9
1631833270000|2021-09-16 23:01:10|20675|20555|20676.65|20556.65|20676.81|20556.81|20675|20555|9
1631833280000|2021-09-16 23:01:20|20676.49|20556.49|20677.21|20557.21|20678.61|20558.61|20676.49|20556.49|10
1631833290000|2021-09-16 23:01:30|20677.08|20557.08|20677.4|20557.4|20677.8|20557.8|20676.19|20556.19|10
1631833300000|2021-09-16 23:01:40|20676.82|20556.82|20676.92|20556.92|20678.39|20558.39|20676.82|20556.82|10
1631833310000|2021-09-16 23:01:50|20675.94|20555.94|20674.91|20554.91|20675.94|20555.94|20674.83|20554.83|9
1631833320000|2021-09-16 23:02:00|20674.97|20554.97|20672.08|20552.08|20675.07|20555.07|20672.08|20552.08|10
1631833330000|2021-09-16 23:02:10|20672.02|20552.02|20667.77|20547.77|20672.65|20552.65|20667.77|20547.77|10
1631833340000|2021-09-16 23:02:20|20667.14|20547.14|20665.93|20545.93|20667.26|20547.26|20665.47|20545.47|9
1631833350000|2021-09-16 23:02:30|20665.99|20545.99|20662.79|20542.79|20665.99|20545.99|20662.79|20542.79|8
1631833360000|2021-09-16 23:02:40|20662.75|20542.75|20662.52|20542.52|20662.9|20542.9|20662.34|20542.34|9
1631833370000|2021-09-16 23:02:50|20662.62|20542.62|20659.57|20539.57|20662.62|20542.62|20659.57|20539.57|10
1631833380000|2021-09-16 23:03:00|20659.45|20539.45|20655.76|20535.76|20659.55|20539.55|20655.48|20535.48|10
1631833390000|2021-09-16 23:03:10|20655.59|20535.59|20654.74|20534.74|20656.69|20536.69|20654.74|20534.74|10
1631833400000|2021-09-16 23:03:20|20654.47|20534.47|20655.61|20535.61|20655.61|20535.61|20653.98|20533.98|10
1631833410000|2021-09-16 23:03:30|20655.67|20535.67|20659.28|20539.28|20659.28|20539.28|20655.67|20535.67|10
1631833420000|2021-09-16 23:03:40|20658.93|20538.93|20657.26|20537.26|20658.93|20538.93|20656.97|20536.97|8
1631833430000|2021-09-16 23:03:50|20657.14|20537.14|20657.61|20537.61|20657.61|20537.61|20656.14|20536.14|10
1631833440000|2021-09-16 23:04:00|20657.45|20537.45|20658.87|20538.87|20659.33|20539.33|20657.45|20537.45|10
1631833450000|2021-09-16 23:04:10|20659.02|20539.02|20661.08|20541.08|20661.94|20541.94|20659.02|20539.02|10
1631833460000|2021-09-16 23:04:20|20661.09|20541.09|20660.02|20540.02|20661.09|20541.09|20659.82|20539.82|9
1631833470000|2021-09-16 23:04:30|20659.82|20539.82|20658.42|20538.42|20659.82|20539.82|20657.4|20537.4|10
1631833480000|2021-09-16 23:04:40|20657.93|20537.93|20654.55|20534.55|20657.93|20537.93|20654.55|20534.55|10
1631833490000|2021-09-16 23:04:50|20654.05|20534.05|20655.88|20535.88|20656.16|20536.16|20654.05|20534.05|10
1631833500000|2021-09-16 23:05:00|20656.61|20536.61|20660.99|20540.99|20661.3|20541.3|20656.61|20536.61|10
1631833510000|2021-09-16 23:05:10|20660.92|20540.92|20663.03|20543.03|20663.52|20543.52|20660.92|20540.92|9
1631833520000|2021-09-16 23:05:20|20662.81|20542.81|20667.26|20547.26|20667.26|20547.26|20662.81|20542.81|10
1631833530000|2021-09-16 23:05:30|20668.56|20548.56|20670.97|20550.97|20670.97|20550.97|20668.56|20548.56|10
1631833540000|2021-09-16 23:05:40|20672.22|20552.22|20678.45|20558.45|20678.45|20558.45|20671.74|20551.74|10
1631833550000|2021-09-16 23:05:50|20678.58|20558.58|20684.03|20564.03|20684.03|20564.03|20678.58|20558.58|10
1631833560000|2021-09-16 23:06:00|20684.46|20564.46|20691.91|20571.91|20691.91|20571.91|20684.46|20564.46|10
1631833570000|2021-09-16 23:06:10|20692.84|20572.84|20699.94|20579.94|20699.94|20579.94|20692.81|20572.81|10
1631833580000|2021-09-16 23:06:20|20701.38|20581.38|20708.28|20588.28|20708.28|20588.28|20701.38|20581.38|10
1631833590000|2021-09-16 23:06:30|20708.61|20588.61|20709.77|20589.77|20709.77|20589.77|20708.06|20588.06|10
1631833600000|2021-09-16 23:06:40|20709.96|20589.96|20714.82|20594.82|20715.1|20595.1|20709.96|20589.96|10
1631833610000|2021-09-16 23:06:50|20715.11|20595.11|20721.43|20601.43|20721.43|20601.43|20714.93|20594.93|10
1631833620000|2021-09-16 23:07:00|20721.71|20601.71|20722.54|20602.54|20722.98|20602.98|20721.71|20601.71|10
1631833630000|2021-09-16 23:07:10|20722.87|20602.87|20726.29|20606.29|20726.29|20606.29|20722.82|20602.82|10
1631833640000|2021-09-16 23:07:20|20728.5|20608.5|20732.35|20612.35|20732.35|20612.35|20727.41|20607.41|10
1631833650000|2021-09-16 23:07:30|20732.62|20612.62|20738.84|20618.84|20738.84|20618.84|20731.3|20611.3|10
1631833660000|2021-09-16 23:07:40|20738.9|20618.9|20744.18|20624.18|20744.18|20624.18|20738.9|20618.9|10
1631833670000|2021-09-16 23:07:50|20744.91|20624.91|20759.22|20639.22|20759.3|20639.3|20744.91|20624.91|10
1631833680000|2021-09-16 23:08:00|20759.87|20639.87|20760.43|20640.43|20760.55|20640.55|20758.94|20638.94|10
1631833690000|2021-09-16 23:08:10|20760.27|20640.27|20756.16|20636.16|20760.27|20640.27|20756.16|20636.16|10
1631833700000|2021-09-16 23:08:20|20756.77|20636.77|20752.47|20632.47|20757.37|20637.37|20752.47|20632.47|10
1631833710000|2021-09-16 23:08:30|20751.4|20631.4|20749.67|20629.67|20752.28|20632.28|20749.67|20629.67|10
1631833720000|2021-09-16 23:08:40|20749.5|20629.5|20749.62|20629.62|20750.33|20630.33|20749.27|20629.27|10
1631833730000|2021-09-16 23:08:50|20749.36|20629.36|20749.62|20629.62|20750.63|20630.63|20749.36|20629.36|10
1631833740000|2021-09-16 23:09:00|20749.76|20629.76|20751.38|20631.38|20751.38|20631.38|20749.76|20629.76|10
1631833750000|2021-09-16 23:09:10|20751.94|20631.94|20752.59|20632.59|20752.76|20632.76|20750.17|20630.17|10
1631833760000|2021-09-16 23:09:20|20752.49|20632.49|20751.03|20631.03|20752.59|20632.59|20751.03|20631.03|10
1631833770000|2021-09-16 23:09:30|20750.64|20630.64|20750.65|20630.65|20751.05|20631.05|20749.58|20629.58|10
1631833780000|2021-09-16 23:09:40|20750.73|20630.73|20746.1|20626.1|20750.73|20630.73|20746.1|20626.1|9
1631833790000|2021-09-16 23:09:50|20746.38|20626.38|20744.63|20624.63|20746.38|20626.38|20744.51|20624.51|9
1631833800000|2021-09-16 23:10:00|20744.81|20624.81|20744.18|20624.18|20744.81|20624.81|20742.97|20622.97|10
1631833810000|2021-09-16 23:10:10|20744.91|20624.91|20743.42|20623.42|20744.91|20624.91|20742.9|20622.9|9
1631833820000|2021-09-16 23:10:20|20743.18|20623.18|20743.44|20623.44|20743.44|20623.44|20742.84|20622.84|10
1631833830000|2021-09-16 23:10:30|20743.28|20623.28|20743.62|20623.62|20743.91|20623.91|20743.13|20623.13|10
1631833840000|2021-09-16 23:10:40|20744.1|20624.1|20742.22|20622.22|20744.12|20624.12|20742.16|20622.16|10
1631833850000|2021-09-16 23:10:50|20741.67|20621.67|20741.93|20621.93|20741.93|20621.93|20740.72|20620.72|10
1631833860000|2021-09-16 23:11:00|20741.92|20621.92|20739.17|20619.17|20741.92|20621.92|20739.17|20619.17|10
1631833870000|2021-09-16 23:11:10|20739.39|20619.39|20737.87|20617.87|20739.39|20619.39|20737.82|20617.82|10
1631833880000|2021-09-16 23:11:20|20737.26|20617.26|20733.44|20613.44|20737.26|20617.26|20733.44|20613.44|9
1631833890000|2021-09-16 23:11:30|20732.88|20612.88|20730.47|20610.47|20733.05|20613.05|20730.47|20610.47|10
1631833900000|2021-09-16 23:11:40|20730.24|20610.24|20734.49|20614.49|20734.49|20614.49|20728.59|20608.59|10
1631833910000|2021-09-16 23:11:50|20734.6|20614.6|20737.38|20617.38|20737.85|20617.85|20734.24|20614.24|10
1631833920000|2021-09-16 23:12:00|20738.34|20618.34|20748.39|20628.39|20748.39|20628.39|20738.34|20618.34|10
1631833930000|2021-09-16 23:12:10|20749.14|20629.14|20751.17|20631.17|20751.64|20631.64|20749.14|20629.14|9
1631833940000|2021-09-16 23:12:20|20750.03|20630.03|20746.9|20626.9|20750.09|20630.09|20746.9|20626.9|9
1631833950000|2021-09-16 23:12:30|20746.78|20626.78|20745.48|20625.48|20747.17|20627.17|20745.48|20625.48|10
1631833960000|2021-09-16 23:12:40|20745.54|20625.54|20745.17|20625.17|20745.54|20625.54|20744.5|20624.5|10
1631833970000|2021-09-16 23:12:50|20745.23|20625.23|20744.7|20624.7|20745.23|20625.23|20743.98|20623.98|10
1631833980000|2021-09-16 23:13:00|20744.55|20624.55|20745.08|20625.08|20745.96|20625.96|20744.4|20624.4|10
1631833990000|2021-09-16 23:13:10|20744.84|20624.84|20749.35|20629.35|20749.35|20629.35|20744.7|20624.7|10
1631834000000|2021-09-16 23:13:20|20750|20630|20750.76|20630.76|20752.09|20632.09|20750|20630|9
1631834010000|2021-09-16 23:13:30|20751.67|20631.67|20750.65|20630.65|20752.24|20632.24|20750.65|20630.65|10
1631834020000|2021-09-16 23:13:40|20750.31|20630.31|20749.25|20629.25|20750.36|20630.36|20749.04|20629.04|9
1631834030000|2021-09-16 23:13:50|20749.71|20629.71|20749.13|20629.13|20750.51|20630.51|20749.13|20629.13|9
1631834040000|2021-09-16 23:14:00|20749.24|20629.24|20746.2|20626.2|20749.24|20629.24|20746.2|20626.2|10
1631834050000|2021-09-16 23:14:10|20746.74|20626.74|20745.59|20625.59|20747.3|20627.3|20745.59|20625.59|10
1631834060000|2021-09-16 23:14:20|20745.55|20625.55|20746.87|20626.87|20746.87|20626.87|20745.55|20625.55|10
1631834070000|2021-09-16 23:14:30|20746.91|20626.91|20744.76|20624.76|20746.91|20626.91|20744.76|20624.76|9
1631834080000|2021-09-16 23:14:40|20744.59|20624.59|20744.08|20624.08|20745.14|20625.14|20744.08|20624.08|8
1631834090000|2021-09-16 23:14:50|20743.42|20623.42|20742.45|20622.45|20743.42|20623.42|20742.45|20622.45|9
1631834100000|2021-09-16 23:15:00|20742.14|20622.14|20740.18|20620.18|20742.14|20622.14|20739.79|20619.79|10
1631834110000|2021-09-16 23:15:10|20739.88|20619.88|20740.09|20620.09|20740.14|20620.14|20738.55|20618.55|10
1631834120000|2021-09-16 23:15:20|20740.11|20620.11|20738.91|20618.91|20740.11|20620.11|20738.91|20618.91|8
1631834130000|2021-09-16 23:15:30|20738.22|20618.22|20737.96|20617.96|20738.5|20618.5|20737.43|20617.43|10
1631834140000|2021-09-16 23:15:40|20737.63|20617.63|20736.65|20616.65|20737.63|20617.63|20736.28|20616.28|9
1631834150000|2021-09-16 23:15:50|20737.75|20617.75|20737.06|20617.06|20738.29|20618.29|20737.06|20617.06|10
1631834160000|2021-09-16 23:16:00|20737.52|20617.52|20737.79|20617.79|20738.17|20618.17|20736.4|20616.4|10
1631834170000|2021-09-16 23:16:10|20737.57|20617.57|20737.88|20617.88|20738.16|20618.16|20737.45|20617.45|10
1631834180000|2021-09-16 23:16:20|20738.08|20618.08|20737.58|20617.58|20738.38|20618.38|20737.55|20617.55|10
1631834190000|2021-09-16 23:16:30|20737.49|20617.49|20736.82|20616.82|20737.77|20617.77|20736.74|20616.74|10
1631834200000|2021-09-16 23:16:40|20736.33|20616.33|20734.41|20614.41|20736.33|20616.33|20734.38|20614.38|7
1631834210000|2021-09-16 23:16:50|20734.91|20614.91|20735.48|20615.48|20735.48|20615.48|20733.67|20613.67|10
1631834220000|2021-09-16 23:17:00|20735.95|20615.95|20736.68|20616.68|20737.14|20617.14|20735.87|20615.87|10
1631834230000|2021-09-16 23:17:10|20736.64|20616.64|20739.79|20619.79|20739.84|20619.84|20736.64|20616.64|10
1631834240000|2021-09-16 23:17:20|20739.73|20619.73|20743.04|20623.04|20743.04|20623.04|20739.73|20619.73|10
1631834250000|2021-09-16 23:17:30|20743.4|20623.4|20750.25|20630.25|20750.25|20630.25|20743.4|20623.4|10
1631834260000|2021-09-16 23:17:40|20750.14|20630.14|20750.21|20630.21|20750.76|20630.76|20750.07|20630.07|10
1631834270000|2021-09-16 23:17:50|20750.18|20630.18|20750.78|20630.78|20750.78|20630.78|20749.91|20629.91|10
1631834280000|2021-09-16 23:18:00|20750.85|20630.85|20748.35|20628.35|20750.85|20630.85|20748.35|20628.35|10
1631834290000|2021-09-16 23:18:10|20748.42|20628.42|20750.15|20630.15|20750.42|20630.42|20748.42|20628.42|10
1631834300000|2021-09-16 23:18:20|20749.61|20629.61|20749.1|20629.1|20749.93|20629.93|20748.72|20628.72|10
1631834310000|2021-09-16 23:18:30|20749.58|20629.58|20750.38|20630.38|20750.46|20630.46|20748.82|20628.82|10
1631834320000|2021-09-16 23:18:40|20749.62|20629.62|20749.31|20629.31|20750.16|20630.16|20749.31|20629.31|9
1631834330000|2021-09-16 23:18:50|20749.12|20629.12|20749.55|20629.55|20749.98|20629.98|20748.57|20628.57|10
1631834340000|2021-09-16 23:19:00|20750.37|20630.37|20749.67|20629.67|20751.01|20631.01|20749.67|20629.67|10
1631834350000|2021-09-16 23:19:10|20749.81|20629.81|20751.44|20631.44|20751.44|20631.44|20749.81|20629.81|10
1631834360000|2021-09-16 23:19:20|20751.79|20631.79|20754.39|20634.39|20754.39|20634.39|20751.79|20631.79|10
1631834370000|2021-09-16 23:19:30|20755.24|20635.24|20755.16|20635.16|20755.42|20635.42|20754|20634|9
1631834380000|2021-09-16 23:19:40|20755.81|20635.81|20755.21|20635.21|20755.83|20635.83|20755.21|20635.21|10
1631834390000|2021-09-16 23:19:50|20754.24|20634.24|20753.77|20633.77|20754.96|20634.96|20753.77|20633.77|10
1631834400000|2021-09-16 23:20:00|20753.88|20633.88|20756.53|20636.53|20756.54|20636.54|20753.88|20633.88|10
1631834410000|2021-09-16 23:20:10|20756.62|20636.62|20755.95|20635.95|20756.83|20636.83|20755.63|20635.63|8
1631834420000|2021-09-16 23:20:20|20756.23|20636.23|20756.47|20636.47|20756.83|20636.83|20756.23|20636.23|10
1631834430000|2021-09-16 23:20:30|20756.7|20636.7|20756.62|20636.62|20756.7|20636.7|20755.34|20635.34|9
1631834440000|2021-09-16 23:20:40|20756.81|20636.81|20756.68|20636.68|20756.81|20636.81|20755.72|20635.72|9
1631834450000|2021-09-16 23:20:50|20756.06|20636.06|20758.28|20638.28|20758.28|20638.28|20756.06|20636.06|8
1631834460000|2021-09-16 23:21:00|20758.41|20638.41|20759.79|20639.79|20759.91|20639.91|20758.18|20638.18|8
1631834470000|2021-09-16 23:21:10|20759.75|20639.75|20764.11|20644.11|20764.18|20644.18|20759.75|20639.75|8
1631834480000|2021-09-16 23:21:20|20764.45|20644.45|20769.87|20649.87|20769.87|20649.87|20764.45|20644.45|10
1631834490000|2021-09-16 23:21:30|20770.29|20650.29|20773.15|20653.15|20773.17|20653.17|20770.24|20650.24|9
1631834500000|2021-09-16 23:21:40|20772.94|20652.94|20772.07|20652.07|20772.94|20652.94|20771.78|20651.78|10
1631834510000|2021-09-16 23:21:50|20771.94|20651.94|20770.49|20650.49|20771.94|20651.94|20770.49|20650.49|8
1631834520000|2021-09-16 23:22:00|20770.64|20650.64|20770.81|20650.81|20771.25|20651.25|20770.14|20650.14|9
1631834530000|2021-09-16 23:22:10|20771.23|20651.23|20771.66|20651.66|20771.66|20651.66|20771.23|20651.23|10
1631834540000|2021-09-16 23:22:20|20771.84|20651.84|20773.36|20653.36|20773.36|20653.36|20771.06|20651.06|10
1631834550000|2021-09-16 23:22:30|20773.32|20653.32|20774.43|20654.43|20774.43|20654.43|20772.94|20652.94|9
1631834560000|2021-09-16 23:22:40|20774.37|20654.37|20773.54|20653.54|20774.38|20654.38|20773.29|20653.29|9
1631834570000|2021-09-16 23:22:50|20772.92|20652.92|20773.23|20653.23|20773.39|20653.39|20772.61|20652.61|10
1631834580000|2021-09-16 23:23:00|20773.34|20653.34|20772.92|20652.92|20773.44|20653.44|20772.14|20652.14|9
1631834590000|2021-09-16 23:23:10|20772.98|20652.98|20772.38|20652.38|20772.98|20652.98|20771.36|20651.36|9
1631834600000|2021-09-16 23:23:20|20772.6|20652.6|20770.5|20650.5|20772.89|20652.89|20770.5|20650.5|10
1631834610000|2021-09-16 23:23:30|20770.08|20650.08|20766.41|20646.41|20770.08|20650.08|20766.41|20646.41|9
1631834620000|2021-09-16 23:23:40|20765.39|20645.39|20764.01|20644.01|20765.63|20645.63|20763.84|20643.84|8
1631834630000|2021-09-16 23:23:50|20764.49|20644.49|20764.88|20644.88|20764.88|20644.88|20763.26|20643.26|8
1631834640000|2021-09-16 23:24:00|20764.75|20644.75|20765.3|20645.3|20765.86|20645.86|20764.6|20644.6|10
1631834650000|2021-09-16 23:24:10|20765.49|20645.49|20763.85|20643.85|20765.9|20645.9|20763.62|20643.62|8
1631834660000|2021-09-16 23:24:20|20763.8|20643.8|20763.29|20643.29|20764.44|20644.44|20763.23|20643.23|10
1631834670000|2021-09-16 23:24:30|20763.22|20643.22|20765.92|20645.92|20765.95|20645.95|20763.22|20643.22|10
1631834680000|2021-09-16 23:24:40|20765.97|20645.97|20766.81|20646.81|20767.31|20647.31|20765.97|20645.97|8
1631834690000|2021-09-16 23:24:50|20767.1|20647.1|20766.44|20646.44|20767.1|20647.1|20766.19|20646.19|8
1631834700000|2021-09-16 23:25:00|20767.33|20647.33|20766.7|20646.7|20767.54|20647.54|20766.7|20646.7|9
1631834710000|2021-09-16 23:25:10|20766.77|20646.77|20763.93|20643.93|20766.9|20646.9|20763.5|20643.5|9
1631834720000|2021-09-16 23:25:20|20763.56|20643.56|20762.31|20642.31|20763.56|20643.56|20762.28|20642.28|7
1631834730000|2021-09-16 23:25:30|20762.05|20642.05|20761.22|20641.22|20762.59|20642.59|20761.19|20641.19|10
1631834740000|2021-09-16 23:25:40|20761.71|20641.71|20761.42|20641.42|20761.94|20641.94|20760.89|20640.89|10
1631834750000|2021-09-16 23:25:50|20761.82|20641.82|20762.15|20642.15|20762.15|20642.15|20760.38|20640.38|10
1631834760000|2021-09-16 23:26:00|20761.72|20641.72|20762.42|20642.42|20762.58|20642.58|20761.59|20641.59|9
1631834770000|2021-09-16 23:26:10|20762.43|20642.43|20761.56|20641.56|20763.27|20643.27|20761.01|20641.01|8
1631834780000|2021-09-16 23:26:20|20759.71|20639.71|20760.89|20640.89|20760.89|20640.89|20758.88|20638.88|10
1631834790000|2021-09-16 23:26:30|20761.07|20641.07|20761.02|20641.02|20761.54|20641.54|20760.94|20640.94|10
1631834800000|2021-09-16 23:26:40|20761.04|20641.04|20758.03|20638.03|20761.04|20641.04|20758.03|20638.03|10
1631834810000|2021-09-16 23:26:50|20757.65|20637.65|20756.1|20636.1|20757.65|20637.65|20756.02|20636.02|9
1631834820000|2021-09-16 23:27:00|20755.99|20635.99|20756.53|20636.53|20756.67|20636.67|20755.7|20635.7|10
1631834830000|2021-09-16 23:27:10|20756.51|20636.51|20755.26|20635.26|20756.51|20636.51|20754.66|20634.66|10
1631834840000|2021-09-16 23:27:20|20754.81|20634.81|20751.49|20631.49|20754.81|20634.81|20751.3|20631.3|9
1631834850000|2021-09-16 23:27:30|20751.28|20631.28|20750.66|20630.66|20751.28|20631.28|20750.63|20630.63|8
1631834860000|2021-09-16 23:27:40|20751.46|20631.46|20751.13|20631.13|20751.46|20631.46|20750.79|20630.79|9
1631834870000|2021-09-16 23:27:50|20751.17|20631.17|20752.96|20632.96|20752.96|20632.96|20751.17|20631.17|10
1631834880000|2021-09-16 23:28:00|20752.64|20632.64|20751.87|20631.87|20752.99|20632.99|20751.84|20631.84|9
1631834890000|2021-09-16 23:28:10|20751.85|20631.85|20752.65|20632.65|20752.65|20632.65|20750.71|20630.71|10
1631834900000|2021-09-16 23:28:20|20752.51|20632.51|20749.62|20629.62|20752.74|20632.74|20749.4|20629.4|9
1631834910000|2021-09-16 23:28:30|20749.39|20629.39|20747.12|20627.12|20749.39|20629.39|20746.39|20626.39|10
1631834920000|2021-09-16 23:28:40|20747.5|20627.5|20746.93|20626.93|20747.5|20627.5|20745.83|20625.83|10
1631834930000|2021-09-16 23:28:50|20747.26|20627.26|20744.29|20624.29|20747.26|20627.26|20744.29|20624.29|10
1631834940000|2021-09-16 23:29:00|20743.94|20623.94|20744.32|20624.32|20744.36|20624.36|20743.04|20623.04|10
1631834950000|2021-09-16 23:29:10|20743.23|20623.23|20746.5|20626.5|20746.5|20626.5|20743.23|20623.23|10
1631834960000|2021-09-16 23:29:20|20746.74|20626.74|20747.13|20627.13|20747.13|20627.13|20745.22|20625.22|9
1631834970000|2021-09-16 23:29:30|20747.79|20627.79|20747.86|20627.86|20748.82|20628.82|20747.76|20627.76|10
1631834980000|2021-09-16 23:29:40|20747.9|20627.9|20748.42|20628.42|20748.52|20628.52|20747.9|20627.9|9
1631834990000|2021-09-16 23:29:50|20748.56|20628.56|20747.73|20627.73|20748.92|20628.92|20747.73|20627.73|8
1631835000000|2021-09-16 23:30:00|20747.93|20627.93|20746.93|20626.93|20749.21|20629.21|20746.93|20626.93|10
1631835010000|2021-09-16 23:30:10|20744.57|20624.57|20737.84|20617.84|20744.59|20624.59|20737.84|20617.84|10
1631835020000|2021-09-16 23:30:20|20737.3|20617.3|20736.99|20616.99|20737.45|20617.45|20735.02|20615.02|10
1631835030000|2021-09-16 23:30:30|20737.11|20617.11|20736.29|20616.29|20737.11|20617.11|20736.29|20616.29|8
1631835040000|2021-09-16 23:30:40|20735.03|20615.03|20736.31|20616.31|20737.07|20617.07|20734.98|20614.98|10
1631835050000|2021-09-16 23:30:50|20736.54|20616.54|20738.15|20618.15|20738.96|20618.96|20736.49|20616.49|9
1631835060000|2021-09-16 23:31:00|20738|20618|20738.6|20618.6|20738.98|20618.98|20738|20618|9
1631835070000|2021-09-16 23:31:10|20739.13|20619.13|20740.5|20620.5|20740.5|20620.5|20737.77|20617.77|9
1631835080000|2021-09-16 23:31:20|20741.21|20621.21|20741.63|20621.63|20741.95|20621.95|20741.21|20621.21|10
1631835090000|2021-09-16 23:31:30|20741.42|20621.42|20740.58|20620.58|20741.42|20621.42|20740.23|20620.23|10
1631835100000|2021-09-16 23:31:40|20740.48|20620.48|20739.62|20619.62|20740.48|20620.48|20739.62|20619.62|10
1631835110000|2021-09-16 23:31:50|20739.26|20619.26|20741.22|20621.22|20741.22|20621.22|20739.24|20619.24|9
1631835120000|2021-09-16 23:32:00|20741.38|20621.38|20744.46|20624.46|20744.46|20624.46|20741.15|20621.15|10
1631835130000|2021-09-16 23:32:10|20744.35|20624.35|20744.01|20624.01|20745.26|20625.26|20744.01|20624.01|10
1631835140000|2021-09-16 23:32:20|20744.09|20624.09|20745.18|20625.18|20745.2|20625.2|20744.09|20624.09|10
1631835150000|2021-09-16 23:32:30|20745.13|20625.13|20744.79|20624.79|20745.14|20625.14|20744.68|20624.68|8
1631835160000|2021-09-16 23:32:40|20744.84|20624.84|20743.86|20623.86|20744.84|20624.84|20743.76|20623.76|9
1631835170000|2021-09-16 23:32:50|20743.6|20623.6|20745.11|20625.11|20745.13|20625.13|20743.6|20623.6|8
1631835180000|2021-09-16 23:33:00|20744.74|20624.74|20744.79|20624.79|20744.95|20624.95|20744.02|20624.02|8
1631835190000|2021-09-16 23:33:10|20744.91|20624.91|20744.8|20624.8|20745.06|20625.06|20744.05|20624.05|9
1631835200000|2021-09-16 23:33:20|20744.93|20624.93|20744.15|20624.15|20745.02|20625.02|20744.15|20624.15|10
1631835210000|2021-09-16 23:33:30|20744.09|20624.09|20743.25|20623.25|20744.09|20624.09|20743.25|20623.25|10
1631835220000|2021-09-16 23:33:40|20743.24|20623.24|20741.65|20621.65|20743.43|20623.43|20741.53|20621.53|10
1631835230000|2021-09-16 23:33:50|20741.55|20621.55|20741.96|20621.96|20741.96|20621.96|20741.17|20621.17|9
1631835240000|2021-09-16 23:34:00|20741.43|20621.43|20742.27|20622.27|20742.58|20622.58|20741.42|20621.42|7
1631835250000|2021-09-16 23:34:10|20742.29|20622.29|20744.38|20624.38|20744.38|20624.38|20742.29|20622.29|10
1631835260000|2021-09-16 23:34:20|20744.35|20624.35|20744.34|20624.34|20744.58|20624.58|20743.87|20623.87|10
1631835270000|2021-09-16 23:34:30|20744.11|20624.11|20742.87|20622.87|20744.15|20624.15|20742.87|20622.87|10
1631835280000|2021-09-16 23:34:40|20742.9|20622.9|20743.26|20623.26|20743.46|20623.46|20742.9|20622.9|9
1631835290000|2021-09-16 23:34:50|20743.64|20623.64|20742.82|20622.82|20743.64|20623.64|20742.58|20622.58|10
1631835300000|2021-09-16 23:35:00|20742.94|20622.94|20742.85|20622.85|20743.53|20623.53|20742.62|20622.62|9
1631835310000|2021-09-16 23:35:10|20742.59|20622.59|20742.17|20622.17|20742.65|20622.65|20741.98|20621.98|10
1631835320000|2021-09-16 23:35:20|20742.41|20622.41|20740.44|20620.44|20742.43|20622.43|20740.44|20620.44|10
1631835330000|2021-09-16 23:35:30|20740.39|20620.39|20738.51|20618.51|20740.59|20620.59|20738.48|20618.48|10
1631835340000|2021-09-16 23:35:40|20738.47|20618.47|20735.63|20615.63|20738.47|20618.47|20735.63|20615.63|8
1631835350000|2021-09-16 23:35:50|20735.56|20615.56|20733.59|20613.59|20735.71|20615.71|20733.59|20613.59|10
1631835360000|2021-09-16 23:36:00|20733.33|20613.33|20732.9|20612.9|20734.96|20614.96|20732.9|20612.9|9
1631835370000|2021-09-16 23:36:10|20732.58|20612.58|20732.62|20612.62|20732.98|20612.98|20731.51|20611.51|9
1631835380000|2021-09-16 23:36:20|20732.29|20612.29|20731.04|20611.04|20732.86|20612.86|20731.04|20611.04|9
1631835390000|2021-09-16 23:36:30|20731.06|20611.06|20729.39|20609.39|20731.06|20611.06|20729.39|20609.39|6
1631835400000|2021-09-16 23:36:40|20728.69|20608.69|20725.19|20605.19|20728.69|20608.69|20724.63|20604.63|9
1631835410000|2021-09-16 23:36:50|20725.35|20605.35|20725.48|20605.48|20725.48|20605.48|20724.32|20604.32|10
1631835420000|2021-09-16 23:37:00|20725.29|20605.29|20728.13|20608.13|20728.28|20608.28|20724.81|20604.81|10
1631835430000|2021-09-16 23:37:10|20728.65|20608.65|20727.34|20607.34|20728.81|20608.81|20727.05|20607.05|9
1631835440000|2021-09-16 23:37:20|20728.22|20608.22|20733.56|20613.56|20733.56|20613.56|20728.22|20608.22|10
1631835450000|2021-09-16 23:37:30|20734.22|20614.22|20738.65|20618.65|20738.89|20618.89|20733.48|20613.48|9
1631835460000|2021-09-16 23:37:40|20738.71|20618.71|20739.21|20619.21|20739.21|20619.21|20738.35|20618.35|10
1631835470000|2021-09-16 23:37:50|20739.06|20619.06|20737.99|20617.99|20739.53|20619.53|20737.99|20617.99|10
1631835480000|2021-09-16 23:38:00|20738|20618|20736.98|20616.98|20738|20618|20736.35|20616.35|9
1631835490000|2021-09-16 23:38:10|20737.02|20617.02|20736.9|20616.9|20738.55|20618.55|20736.9|20616.9|10
1631835500000|2021-09-16 23:38:20|20737.09|20617.09|20735.74|20615.74|20737.09|20617.09|20735.39|20615.39|10
1631835510000|2021-09-16 23:38:30|20736.54|20616.54|20736.8|20616.8|20736.8|20616.8|20735.85|20615.85|10
1631835520000|2021-09-16 23:38:40|20736.47|20616.47|20733.43|20613.43|20736.47|20616.47|20733.43|20613.43|8
1631835530000|2021-09-16 23:38:50|20733.35|20613.35|20734.07|20614.07|20734.07|20614.07|20733.31|20613.31|9
1631835540000|2021-09-16 23:39:00|20735.33|20615.33|20734.59|20614.59|20735.33|20615.33|20734.45|20614.45|9
1631835550000|2021-09-16 23:39:10|20734.46|20614.46|20732.06|20612.06|20734.46|20614.46|20731.89|20611.89|10
1631835560000|2021-09-16 23:39:20|20732.2|20612.2|20735.8|20615.8|20736.69|20616.69|20732.2|20612.2|10
1631835570000|2021-09-16 23:39:30|20735.69|20615.69|20738.69|20618.69|20738.72|20618.72|20735.55|20615.55|10
1631835580000|2021-09-16 23:39:40|20739.07|20619.07|20740.73|20620.73|20740.73|20620.73|20737.82|20617.82|10
1631835590000|2021-09-16 23:39:50|20740.57|20620.57|20740.24|20620.24|20741.46|20621.46|20740.19|20620.19|8
1631835600000|2021-09-16 23:40:00|20740.7|20620.7|20739.74|20619.74|20740.93|20620.93|20739.69|20619.69|10
1631835610000|2021-09-16 23:40:10|20740.11|20620.11|20741.73|20621.73|20742.56|20622.56|20740.11|20620.11|9
1631835620000|2021-09-16 23:40:20|20742.08|20622.08|20757.93|20637.93|20757.93|20637.93|20742.08|20622.08|9
1631835630000|2021-09-16 23:40:30|20761.11|20641.11|20769.53|20649.53|20770.31|20650.31|20761.11|20641.11|10
1631835640000|2021-09-16 23:40:40|20771.06|20651.06|20772.24|20652.24|20772.34|20652.34|20770.05|20650.05|10
1631835650000|2021-09-16 23:40:50|20771.58|20651.58|20777.75|20657.75|20777.75|20657.75|20771.58|20651.58|10
1631835660000|2021-09-16 23:41:00|20778.05|20658.05|20776.61|20656.61|20778.25|20658.25|20776.61|20656.61|10
1631835670000|2021-09-16 23:41:10|20777.2|20657.2|20777.99|20657.99|20777.99|20657.99|20775.78|20655.78|10
1631835680000|2021-09-16 23:41:20|20777.83|20657.83|20778.13|20658.13|20778.65|20658.65|20775.73|20655.73|10
1631835690000|2021-09-16 23:41:30|20777.43|20657.43|20776.83|20656.83|20778.55|20658.55|20776.37|20656.37|10
1631835700000|2021-09-16 23:41:40|20777.13|20657.13|20776.03|20656.03|20777.44|20657.44|20776.03|20656.03|9
1631835710000|2021-09-16 23:41:50|20776.16|20656.16|20774.56|20654.56|20776.16|20656.16|20774.53|20654.53|10
1631835720000|2021-09-16 23:42:00|20774.62|20654.62|20773.03|20653.03|20774.76|20654.76|20773.03|20653.03|10
1631835730000|2021-09-16 23:42:10|20773.15|20653.15|20774.27|20654.27|20774.47|20654.47|20773.15|20653.15|10
1631835740000|2021-09-16 23:42:20|20774.74|20654.74|20776.82|20656.82|20776.91|20656.91|20773.95|20653.95|10
1631835750000|2021-09-16 23:42:30|20777.04|20657.04|20780.05|20660.05|20780.05|20660.05|20777.04|20657.04|10
1631835760000|2021-09-16 23:42:40|20780.18|20660.18|20786.16|20666.16|20786.16|20666.16|20780.18|20660.18|10
1631835770000|2021-09-16 23:42:50|20782.16|20662.16|20774.81|20654.81|20784.29|20664.29|20774.81|20654.81|10
1631835780000|2021-09-16 23:43:00|20775.06|20655.06|20771.75|20651.75|20775.06|20655.06|20771.39|20651.39|10
1631835790000|2021-09-16 23:43:10|20771.06|20651.06|20769.66|20649.66|20771.06|20651.06|20769.34|20649.34|10
1631835800000|2021-09-16 23:43:20|20769.51|20649.51|20767.69|20647.69|20769.51|20649.51|20767.69|20647.69|10
1631835810000|2021-09-16 23:43:30|20767.71|20647.71|20768.58|20648.58|20768.65|20648.65|20766.99|20646.99|10
1631835820000|2021-09-16 23:43:40|20768.31|20648.31|20768.28|20648.28|20768.61|20648.61|20767.89|20647.89|9
1631835830000|2021-09-16 23:43:50|20768.31|20648.31|20767.53|20647.53|20768.63|20648.63|20767.44|20647.44|10
1631835840000|2021-09-16 23:44:00|20767.51|20647.51|20767.47|20647.47|20767.72|20647.72|20767.4|20647.4|7
1631835850000|2021-09-16 23:44:10|20767.16|20647.16|20767.6|20647.6|20767.6|20647.6|20766.68|20646.68|10
1631835860000|2021-09-16 23:44:20|20766.68|20646.68|20765|20645|20766.68|20646.68|20765|20645|10
1631835870000|2021-09-16 23:44:30|20764.98|20644.98|20762.85|20642.85|20764.98|20644.98|20762.85|20642.85|10
1631835880000|2021-09-16 23:44:40|20762.61|20642.61|20761|20641|20762.61|20642.61|20761|20641|8
1631835890000|2021-09-16 23:44:50|20761.71|20641.71|20762.03|20642.03|20762.15|20642.15|20761.7|20641.7|10
1631835900000|2021-09-16 23:45:00|20762.28|20642.28|20761.3|20641.3|20762.28|20642.28|20761.3|20641.3|6
1631835910000|2021-09-16 23:45:10|20760.38|20640.38|20760.86|20640.86|20760.99|20640.99|20759.63|20639.63|9
1631835920000|2021-09-16 23:45:20|20761.15|20641.15|20764.09|20644.09|20764.12|20644.12|20761.15|20641.15|10
1631835930000|2021-09-16 23:45:30|20763.94|20643.94|20761.4|20641.4|20764.07|20644.07|20761.4|20641.4|8
1631835940000|2021-09-16 23:45:40|20760.93|20640.93|20755.38|20635.38|20760.93|20640.93|20755.38|20635.38|9
1631835950000|2021-09-16 23:45:50|20755.15|20635.15|20747.46|20627.46|20755.15|20635.15|20747.26|20627.26|10
1631835960000|2021-09-16 23:46:00|20747.31|20627.31|20745.61|20625.61|20747.31|20627.31|20745.61|20625.61|9
1631835970000|2021-09-16 23:46:10|20744.13|20624.13|20742.24|20622.24|20744.13|20624.13|20742.24|20622.24|7
1631835980000|2021-09-16 23:46:20|20742.13|20622.13|20741.89|20621.89|20742.4|20622.4|20741.89|20621.89|9
1631835990000|2021-09-16 23:46:30|20741.48|20621.48|20740.66|20620.66|20741.48|20621.48|20739.62|20619.62|8
1631836000000|2021-09-16 23:46:40|20740.61|20620.61|20740.74|20620.74|20742.33|20622.33|20740.61|20620.61|9
1631836010000|2021-09-16 23:46:50|20741.94|20621.94|20745.85|20625.85|20745.85|20625.85|20741.94|20621.94|9
1631836020000|2021-09-16 23:47:00|20746.07|20626.07|20752.29|20632.29|20752.54|20632.54|20746.07|20626.07|10
1631836030000|2021-09-16 23:47:10|20751.21|20631.21|20752.07|20632.07|20752.36|20632.36|20751.21|20631.21|10
1631836040000|2021-09-16 23:47:20|20750.72|20630.72|20750.27|20630.27|20750.72|20630.72|20750.27|20630.27|8
1631836050000|2021-09-16 23:47:30|20750.26|20630.26|20750.93|20630.93|20750.93|20630.93|20750.24|20630.24|10
1631836060000|2021-09-16 23:47:40|20750.65|20630.65|20750.69|20630.69|20751.84|20631.84|20750.46|20630.46|10
1631836070000|2021-09-16 23:47:50|20750.76|20630.76|20750.13|20630.13|20751.59|20631.59|20750.13|20630.13|9
1631836080000|2021-09-16 23:48:00|20750.69|20630.69|20750.77|20630.77|20751.77|20631.77|20750.69|20630.69|10
1631836090000|2021-09-16 23:48:10|20751.43|20631.43|20751.68|20631.68|20752.01|20632.01|20751.14|20631.14|9
1631836100000|2021-09-16 23:48:20|20751.67|20631.67|20750.17|20630.17|20751.67|20631.67|20750.01|20630.01|9
1631836110000|2021-09-16 23:48:30|20750.16|20630.16|20750.88|20630.88|20750.88|20630.88|20750.16|20630.16|8
1631836120000|2021-09-16 23:48:40|20750.75|20630.75|20750.27|20630.27|20750.75|20630.75|20750.01|20630.01|10
1631836130000|2021-09-16 23:48:50|20750.07|20630.07|20751.38|20631.38|20751.38|20631.38|20750.07|20630.07|9
1631836140000|2021-09-16 23:49:00|20751.76|20631.76|20753.56|20633.56|20753.61|20633.61|20751.07|20631.07|10
1631836150000|2021-09-16 23:49:10|20754.3|20634.3|20756.9|20636.9|20757.34|20637.34|20754.3|20634.3|9
1631836160000|2021-09-16 23:49:20|20757.47|20637.47|20758.36|20638.36|20759.07|20639.07|20757.32|20637.32|9
1631836170000|2021-09-16 23:49:30|20758.52|20638.52|20758|20638|20758.57|20638.57|20758|20638|9
1631836180000|2021-09-16 23:49:40|20758.16|20638.16|20759.69|20639.69|20759.77|20639.77|20758.04|20638.04|10
1631836190000|2021-09-16 23:49:50|20759.77|20639.77|20759.24|20639.24|20760.37|20640.37|20759.24|20639.24|9
1631836200000|2021-09-16 23:50:00|20759.04|20639.04|20761.06|20641.06|20761.06|20641.06|20759.04|20639.04|10
1631836210000|2021-09-16 23:50:10|20761.14|20641.14|20760.55|20640.55|20761.3|20641.3|20760.36|20640.36|10
1631836220000|2021-09-16 23:50:20|20760.69|20640.69|20758.45|20638.45|20760.69|20640.69|20758.45|20638.45|10
1631836230000|2021-09-16 23:50:30|20758.51|20638.51|20763.23|20643.23|20763.23|20643.23|20758.1|20638.1|10
1631836240000|2021-09-16 23:50:40|20763.26|20643.26|20764.16|20644.16|20764.16|20644.16|20762.75|20642.75|10
1631836250000|2021-09-16 23:50:50|20764.42|20644.42|20766.29|20646.29|20767.1|20647.1|20764.42|20644.42|9
1631836260000|2021-09-16 23:51:00|20766.25|20646.25|20766.55|20646.55|20766.55|20646.55|20765.33|20645.33|9
1631836270000|2021-09-16 23:51:10|20766.54|20646.54|20771.25|20651.25|20771.3|20651.3|20766.54|20646.54|10
1631836280000|2021-09-16 23:51:20|20771.08|20651.08|20773.58|20653.58|20773.58|20653.58|20771|20651|10
1631836290000|2021-09-16 23:51:30|20774.23|20654.23|20776.47|20656.47|20776.79|20656.79|20774.23|20654.23|10
1631836300000|2021-09-16 23:51:40|20777.19|20657.19|20778.56|20658.56|20778.56|20658.56|20776.32|20656.32|9
1631836310000|2021-09-16 23:51:50|20779.17|20659.17|20782.32|20662.32|20782.32|20662.32|20779.17|20659.17|10
1631836320000|2021-09-16 23:52:00|20782.26|20662.26|20784.99|20664.99|20785.18|20665.18|20782.26|20662.26|10
1631836330000|2021-09-16 23:52:10|20785.9|20665.9|20784.39|20664.39|20786.1|20666.1|20784.39|20664.39|10
1631836340000|2021-09-16 23:52:20|20784.49|20664.49|20788.32|20668.32|20788.32|20668.32|20784.49|20664.49|10
1631836350000|2021-09-16 23:52:30|20787.83|20667.83|20788.74|20668.74|20788.85|20668.85|20787.83|20667.83|8
1631836360000|2021-09-16 23:52:40|20788.75|20668.75|20786.56|20666.56|20788.75|20668.75|20785.88|20665.88|10
1631836370000|2021-09-16 23:52:50|20787.08|20667.08|20790.83|20670.83|20790.83|20670.83|20787.08|20667.08|9
1631836380000|2021-09-16 23:53:00|20791.11|20671.11|20790.7|20670.7|20791.73|20671.73|20790.67|20670.67|9
1631836390000|2021-09-16 23:53:10|20790.55|20670.55|20792.47|20672.47|20792.47|20672.47|20790.46|20670.46|9
1631836400000|2021-09-16 23:53:20|20792.17|20672.17|20793|20673|20793.3|20673.3|20792.04|20672.04|7
1631836410000|2021-09-16 23:53:30|20792.95|20672.95|20791.83|20671.83|20792.95|20672.95|20791.39|20671.39|10
1631836420000|2021-09-16 23:53:40|20792.41|20672.41|20792.94|20672.94|20792.96|20672.96|20791.62|20671.62|9
1631836430000|2021-09-16 23:53:50|20792.28|20672.28|20792.28|20672.28|20792.28|20672.28|20791.96|20671.96|9
1631836440000|2021-09-16 23:54:00|20792.34|20672.34|20798.22|20678.22|20798.3|20678.3|20792.34|20672.34|10
1631836450000|2021-09-16 23:54:10|20798.49|20678.49|20798.86|20678.86|20798.89|20678.89|20798.49|20678.49|10
1631836460000|2021-09-16 23:54:20|20799.5|20679.5|20797.21|20677.21|20799.5|20679.5|20797.21|20677.21|10
1631836470000|2021-09-16 23:54:30|20795.96|20675.96|20795.19|20675.19|20795.96|20675.96|20794.8|20674.8|10
1631836480000|2021-09-16 23:54:40|20794.58|20674.58|20793.51|20673.51|20794.58|20674.58|20793|20673|9
1631836490000|2021-09-16 23:54:50|20793.66|20673.66|20795.17|20675.17|20795.36|20675.36|20793.66|20673.66|10
1631836500000|2021-09-16 23:55:00|20794.63|20674.63|20795.09|20675.09|20795.09|20675.09|20794.51|20674.51|9
1631836510000|2021-09-16 23:55:10|20794.95|20674.95|20794.44|20674.44|20794.98|20674.98|20794.25|20674.25|10
1631836520000|2021-09-16 23:55:20|20793.74|20673.74|20793.39|20673.39|20794.01|20674.01|20793.15|20673.15|10
1631836530000|2021-09-16 23:55:30|20793.55|20673.55|20794.03|20674.03|20794.03|20674.03|20792.9|20672.9|10
1631836540000|2021-09-16 23:55:40|20793.87|20673.87|20791.78|20671.78|20793.87|20673.87|20791.78|20671.78|10
1631836550000|2021-09-16 23:55:50|20791.26|20671.26|20788.7|20668.7|20791.26|20671.26|20788.7|20668.7|10
1631836560000|2021-09-16 23:56:00|20788.02|20668.02|20784.13|20664.13|20788.02|20668.02|20784.13|20664.13|10
1631836570000|2021-09-16 23:56:10|20784.04|20664.04|20780.3|20660.3|20784.04|20664.04|20780.24|20660.24|10
1631836580000|2021-09-16 23:56:20|20780.31|20660.31|20780.16|20660.16|20780.51|20660.51|20779.6|20659.6|10
1631836590000|2021-09-16 23:56:30|20780.3|20660.3|20780.62|20660.62|20780.82|20660.82|20780.21|20660.21|9
1631836600000|2021-09-16 23:56:40|20780.58|20660.58|20779.72|20659.72|20781.57|20661.57|20779.72|20659.72|10
1631836610000|2021-09-16 23:56:50|20779.4|20659.4|20778.8|20658.8|20779.66|20659.66|20778.6|20658.6|10
1631836620000|2021-09-16 23:57:00|20778.89|20658.89|20779.39|20659.39|20779.71|20659.71|20778.45|20658.45|10
1631836630000|2021-09-16 23:57:10|20778.99|20658.99|20774.16|20654.16|20778.99|20658.99|20774.16|20654.16|9
1631836640000|2021-09-16 23:57:20|20773.33|20653.33|20771.61|20651.61|20773.33|20653.33|20771.61|20651.61|10
1631836650000|2021-09-16 23:57:30|20770.33|20650.33|20770.31|20650.31|20770.67|20650.67|20769.98|20649.98|10
1631836660000|2021-09-16 23:57:40|20770.84|20650.84|20770.43|20650.43|20770.86|20650.86|20770.43|20650.43|7
1631836670000|2021-09-16 23:57:50|20770.08|20650.08|20770.34|20650.34|20770.83|20650.83|20769.75|20649.75|9
1631836680000|2021-09-16 23:58:00|20769.56|20649.56|20769.52|20649.52|20770.16|20650.16|20769.19|20649.19|9
1631836690000|2021-09-16 23:58:10|20769.62|20649.62|20769.3|20649.3|20769.62|20649.62|20768.05|20648.05|8
1631836700000|2021-09-16 23:58:20|20769.12|20649.12|20770.03|20650.03|20770.14|20650.14|20769.12|20649.12|10
1631836710000|2021-09-16 23:58:30|20770.36|20650.36|20769.95|20649.95|20770.36|20650.36|20769.66|20649.66|10
1631836720000|2021-09-16 23:58:40|20770.1|20650.1|20770.06|20650.06|20770.43|20650.43|20769.92|20649.92|10
1631836730000|2021-09-16 23:58:50|20770.45|20650.45|20770.23|20650.23|20770.56|20650.56|20769.79|20649.79|10
1631836740000|2021-09-16 23:59:00|20770.38|20650.38|20771.53|20651.53|20771.53|20651.53|20770.38|20650.38|9
1631836750000|2021-09-16 23:59:10|20771.58|20651.58|20770.03|20650.03|20771.69|20651.69|20769.95|20649.95|9
1631836760000|2021-09-16 23:59:20|20769.83|20649.83|20768.19|20648.19|20769.83|20649.83|20768.19|20648.19|10
1631836770000|2021-09-16 23:59:30|20768.65|20648.65|20767.59|20647.59|20768.98|20648.98|20767.56|20647.56|10
1631836780000|2021-09-16 23:59:40|20767.4|20647.4|20765.04|20645.04|20767.67|20647.67|20765.04|20645.04|7
1631836790000|2021-09-16 23:59:50|20764.79|20644.79|20764.65|20644.65|20765.22|20645.22|20763.85|20643.85|10
1631836800000|2021-09-17 00:00:00|20764.46|20644.46|20762.73|20642.73|20764.46|20644.46|20762.52|20642.52|10
1631836810000|2021-09-17 00:00:10|20762.9|20642.9|20765.08|20645.08|20765.08|20645.08|20761.66|20641.66|9
1631836820000|2021-09-17 00:00:20|20766.54|20646.54|20768.44|20648.44|20768.44|20648.44|20766.33|20646.33|10
1631836830000|2021-09-17 00:00:30|20768.35|20648.35|20768.72|20648.72|20769.64|20649.64|20768.35|20648.35|10
1631836840000|2021-09-17 00:00:40|20768.39|20648.39|20766.84|20646.84|20768.39|20648.39|20766.4|20646.4|10
1631836850000|2021-09-17 00:00:50|20766.67|20646.67|20764.81|20644.81|20766.67|20646.67|20764.81|20644.81|5
1631836980000|2021-09-17 00:03:00|20736.88|20616.88|20733.77|20613.77|20736.88|20616.88|20733.77|20613.77|6
1631837060000|2021-09-17 00:04:20|20728.48|20608.48|20728.89|20608.89|20728.89|20608.89|20727.98|20607.98|6
1631837070000|2021-09-17 00:04:30|20729.04|20609.04|20728.76|20608.76|20729.04|20609.04|20728.47|20608.47|4
1631837150000|2021-09-17 00:05:50|20744.75|20624.75|20740.2|20620.2|20744.75|20624.75|20740.2|20620.2|10
1631837160000|2021-09-17 00:06:00|20737.8|20617.8|20732.36|20612.36|20737.8|20617.8|20732.36|20612.36|10
1631837170000|2021-09-17 00:06:10|20731.78|20611.78|20725.36|20605.36|20731.78|20611.78|20725.36|20605.36|10
1631837180000|2021-09-17 00:06:20|20724.73|20604.73|20723.58|20603.58|20724.84|20604.84|20723.58|20603.58|10
1631837190000|2021-09-17 00:06:30|20723.56|20603.56|20722.81|20602.81|20723.56|20603.56|20722.55|20602.55|9
1631837200000|2021-09-17 00:06:40|20722.62|20602.62|20721.76|20601.76|20723.43|20603.43|20721.76|20601.76|10
1631837210000|2021-09-17 00:06:50|20721.54|20601.54|20720.45|20600.45|20721.77|20601.77|20720.36|20600.36|10
1631837220000|2021-09-17 00:07:00|20720.7|20600.7|20720.97|20600.97|20721.01|20601.01|20720.49|20600.49|10
1631837230000|2021-09-17 00:07:10|20720.76|20600.76|20718.61|20598.61|20720.76|20600.76|20718.61|20598.61|9
1631837240000|2021-09-17 00:07:20|20716.85|20596.85|20715.4|20595.4|20716.98|20596.98|20715.4|20595.4|10
1631837250000|2021-09-17 00:07:30|20715.2|20595.2|20714.39|20594.39|20715.2|20595.2|20714.14|20594.14|10
1631837260000|2021-09-17 00:07:40|20714.45|20594.45|20714.12|20594.12|20714.64|20594.64|20713.94|20593.94|10
1631837270000|2021-09-17 00:07:50|20714.17|20594.17|20713.12|20593.12|20714.17|20594.17|20713.07|20593.07|10
1631837280000|2021-09-17 00:08:00|20713.03|20593.03|20711.19|20591.19|20713.03|20593.03|20710.73|20590.73|8
1631837290000|2021-09-17 00:08:10|20711.57|20591.57|20710.6|20590.6|20711.57|20591.57|20710.05|20590.05|10
1631837300000|2021-09-17 00:08:20|20711.03|20591.03|20715.1|20595.1|20715.17|20595.17|20711.03|20591.03|10
1631837310000|2021-09-17 00:08:30|20715.75|20595.75|20719.91|20599.91|20719.91|20599.91|20715.75|20595.75|10
1631837320000|2021-09-17 00:08:40|20720.83|20600.83|20720.75|20600.75|20721.26|20601.26|20720.71|20600.71|9
1631837330000|2021-09-17 00:08:50|20720.49|20600.49|20723.73|20603.73|20723.78|20603.78|20720.49|20600.49|10
1631837340000|2021-09-17 00:09:00|20724.01|20604.01|20721.22|20601.22|20724.01|20604.01|20720.98|20600.98|9
1631837350000|2021-09-17 00:09:10|20721.69|20601.69|20721.28|20601.28|20721.69|20601.69|20720.38|20600.38|10
1631837360000|2021-09-17 00:09:20|20721.73|20601.73|20720.4|20600.4|20722.35|20602.35|20720.4|20600.4|10
1631837370000|2021-09-17 00:09:30|20720.26|20600.26|20718.74|20598.74|20720.26|20600.26|20718.74|20598.74|9
1631837380000|2021-09-17 00:09:40|20718.31|20598.31|20717.28|20597.28|20718.75|20598.75|20717.17|20597.17|9
1631837410000|2021-09-17 00:10:10|20724.84|20604.84|20724.84|20604.84|20724.84|20604.84|20724.84|20604.84|1
1631837420000|2021-09-17 00:10:20|20725.8|20605.8|20730.13|20610.13|20730.13|20610.13|20725.8|20605.8|10
1631837430000|2021-09-17 00:10:30|20729.93|20609.93|20730.95|20610.95|20731.23|20611.23|20729.93|20609.93|10
1631837440000|2021-09-17 00:10:40|20730.87|20610.87|20734.62|20614.62|20734.69|20614.69|20730.87|20610.87|9
1631837450000|2021-09-17 00:10:50|20733.88|20613.88|20735.39|20615.39|20735.39|20615.39|20733.88|20613.88|10
1631837460000|2021-09-17 00:11:00|20735.87|20615.87|20737.18|20617.18|20737.18|20617.18|20735.26|20615.26|10
1631837470000|2021-09-17 00:11:10|20737.6|20617.6|20743.78|20623.78|20743.78|20623.78|20737.6|20617.6|10
1631837480000|2021-09-17 00:11:20|20743.89|20623.89|20745.88|20625.88|20745.9|20625.9|20743.89|20623.89|10
1631837490000|2021-09-17 00:11:30|20745.78|20625.78|20745.82|20625.82|20746.5|20626.5|20745.77|20625.77|10
1631837500000|2021-09-17 00:11:40|20746.1|20626.1|20746.8|20626.8|20746.9|20626.9|20746.08|20626.08|10
1631837510000|2021-09-17 00:11:50|20746.89|20626.89|20749.79|20629.79|20749.84|20629.84|20746.89|20626.89|10
1631837520000|2021-09-17 00:12:00|20750.17|20630.17|20751.53|20631.53|20751.53|20631.53|20750.17|20630.17|9
1631837530000|2021-09-17 00:12:10|20751.45|20631.45|20752.49|20632.49|20752.86|20632.86|20751.33|20631.33|10
1631837540000|2021-09-17 00:12:20|20751.84|20631.84|20756.04|20636.04|20756.04|20636.04|20751.84|20631.84|10
1631837550000|2021-09-17 00:12:30|20759.15|20639.15|20761.2|20641.2|20761.22|20641.22|20759.15|20639.15|9
1631837560000|2021-09-17 00:12:40|20762.09|20642.09|20763.16|20643.16|20763.56|20643.56|20762.03|20642.03|10
1631837570000|2021-09-17 00:12:50|20762.54|20642.54|20766.22|20646.22|20766.22|20646.22|20762.54|20642.54|9
1631837580000|2021-09-17 00:13:00|20766.57|20646.57|20770.95|20650.95|20770.95|20650.95|20766.57|20646.57|10
1631837590000|2021-09-17 00:13:10|20771.7|20651.7|20774.05|20654.05|20774.05|20654.05|20771.7|20651.7|9
1631837600000|2021-09-17 00:13:20|20774.04|20654.04|20781.16|20661.16|20781.16|20661.16|20774.04|20654.04|10
1631837610000|2021-09-17 00:13:30|20781.58|20661.58|20784.31|20664.31|20784.38|20664.38|20781.58|20661.58|10
1631837620000|2021-09-17 00:13:40|20784.45|20664.45|20788.98|20668.98|20788.98|20668.98|20784.45|20664.45|10
1631837630000|2021-09-17 00:13:50|20788.75|20668.75|20791.3|20671.3|20792.61|20672.61|20788.75|20668.75|10
1631837640000|2021-09-17 00:14:00|20791.43|20671.43|20793.6|20673.6|20793.6|20673.6|20791.43|20671.43|9
1631837650000|2021-09-17 00:14:10|20794.25|20674.25|20800.12|20680.12|20800.12|20680.12|20793.86|20673.86|10
1631837660000|2021-09-17 00:14:20|20800.07|20680.07|20803.07|20683.07|20803.25|20683.25|20799.83|20679.83|9
1631837670000|2021-09-17 00:14:30|20802.8|20682.8|20804.46|20684.46|20804.46|20684.46|20801.97|20681.97|10
1631837680000|2021-09-17 00:14:40|20804.7|20684.7|20808.1|20688.1|20808.75|20688.75|20804.68|20684.68|10
1631837690000|2021-09-17 00:14:50|20807.97|20687.97|20808.64|20688.64|20808.64|20688.64|20806.97|20686.97|10
1631837700000|2021-09-17 00:15:00|20808.16|20688.16|20809.01|20689.01|20809.35|20689.35|20807.58|20687.58|9
1631837710000|2021-09-17 00:15:10|20808.4|20688.4|20808.41|20688.41|20809.4|20689.4|20808.4|20688.4|10
1631837720000|2021-09-17 00:15:20|20808.5|20688.5|20810.02|20690.02|20810.37|20690.37|20808.5|20688.5|10
1631837730000|2021-09-17 00:15:30|20809.97|20689.97|20811.64|20691.64|20811.64|20691.64|20809.64|20689.64|10
1631837740000|2021-09-17 00:15:40|20811.38|20691.38|20812.96|20692.96|20812.96|20692.96|20811.17|20691.17|10
1631837750000|2021-09-17 00:15:50|20811.35|20691.35|20812.58|20692.58|20812.81|20692.81|20811.34|20691.34|9
1631837760000|2021-09-17 00:16:00|20812.52|20692.52|20811.9|20691.9|20812.52|20692.52|20811.9|20691.9|10
1631837770000|2021-09-17 00:16:10|20813.63|20693.63|20812.84|20692.84|20814.22|20694.22|20811.67|20691.67|9
1631837780000|2021-09-17 00:16:20|20812.94|20692.94|20812.11|20692.11|20813.12|20693.12|20812.04|20692.04|10
1631837790000|2021-09-17 00:16:30|20811.78|20691.78|20810.5|20690.5|20811.8|20691.8|20810.01|20690.01|10
1631837800000|2021-09-17 00:16:40|20810.13|20690.13|20810.14|20690.14|20810.86|20690.86|20809.47|20689.47|10
1631837810000|2021-09-17 00:16:50|20810.37|20690.37|20808.44|20688.44|20810.37|20690.37|20808.44|20688.44|10
1631837820000|2021-09-17 00:17:00|20808.15|20688.15|20805.3|20685.3|20808.15|20688.15|20805.1|20685.1|10
1631837830000|2021-09-17 00:17:10|20805.34|20685.34|20804.58|20684.58|20805.34|20685.34|20803.96|20683.96|8
1631837840000|2021-09-17 00:17:20|20804.71|20684.71|20807.78|20687.78|20807.78|20687.78|20804.71|20684.71|10
1631837850000|2021-09-17 00:17:30|20807.54|20687.54|20809.03|20689.03|20809.03|20689.03|20807.25|20687.25|10
1631837860000|2021-09-17 00:17:40|20809.53|20689.53|20809.62|20689.62|20809.62|20689.62|20808.84|20688.84|10
1631837870000|2021-09-17 00:17:50|20810.05|20690.05|20813.39|20693.39|20813.39|20693.39|20810.03|20690.03|10
1631837880000|2021-09-17 00:18:00|20813.36|20693.36|20820.04|20700.04|20820.04|20700.04|20813.07|20693.07|9
1631837890000|2021-09-17 00:18:10|20819.28|20699.28|20819.77|20699.77|20819.93|20699.93|20819.09|20699.09|9
1631837900000|2021-09-17 00:18:20|20821.22|20701.22|20819.42|20699.42|20821.22|20701.22|20819.42|20699.42|10
1631837910000|2021-09-17 00:18:30|20819.27|20699.27|20816.61|20696.61|20819.27|20699.27|20816.61|20696.61|10
1631837920000|2021-09-17 00:18:40|20815.32|20695.32|20809.95|20689.95|20815.32|20695.32|20809.95|20689.95|10
1631837930000|2021-09-17 00:18:50|20809.43|20689.43|20806.39|20686.39|20809.43|20689.43|20806.39|20686.39|10
1631837940000|2021-09-17 00:19:00|20806.4|20686.4|20802.8|20682.8|20806.58|20686.58|20802.8|20682.8|10
1631837950000|2021-09-17 00:19:10|20803.46|20683.46|20802.81|20682.81|20803.46|20683.46|20802.2|20682.2|10
1631837960000|2021-09-17 00:19:20|20801.93|20681.93|20802.05|20682.05|20802.61|20682.61|20801.25|20681.25|10
1631837970000|2021-09-17 00:19:30|20801.72|20681.72|20800.83|20680.83|20801.83|20681.83|20800.33|20680.33|9
1631837980000|2021-09-17 00:19:40|20801.05|20681.05|20800.19|20680.19|20801.05|20681.05|20799.8|20679.8|10
1631837990000|2021-09-17 00:19:50|20799.8|20679.8|20799.71|20679.71|20800.11|20680.11|20799.53|20679.53|10
1631838000000|2021-09-17 00:20:00|20799.56|20679.56|20797.19|20677.19|20799.56|20679.56|20797.19|20677.19|10
1631838010000|2021-09-17 00:20:10|20797.66|20677.66|20797.19|20677.19|20798.82|20678.82|20797.04|20677.04|9
1631838020000|2021-09-17 00:20:20|20797.61|20677.61|20796.65|20676.65|20797.73|20677.73|20796.59|20676.59|9
1631838030000|2021-09-17 00:20:30|20796.33|20676.33|20794.02|20674.02|20796.58|20676.58|20794.02|20674.02|10
1631838040000|2021-09-17 00:20:40|20794.05|20674.05|20792.98|20672.98|20794.05|20674.05|20792.93|20672.93|8
1631838050000|2021-09-17 00:20:50|20792.32|20672.32|20790.34|20670.34|20792.32|20672.32|20790.34|20670.34|10
1631838060000|2021-09-17 00:21:00|20790.02|20670.02|20788.39|20668.39|20790.02|20670.02|20787.99|20667.99|9
1631838070000|2021-09-17 00:21:10|20788.53|20668.53|20785.82|20665.82|20788.53|20668.53|20785.82|20665.82|9
1631838080000|2021-09-17 00:21:20|20785.45|20665.45|20786.59|20666.59|20786.65|20666.65|20785.45|20665.45|10
1631838090000|2021-09-17 00:21:30|20786.8|20666.8|20785.71|20665.71|20787.18|20667.18|20785.71|20665.71|9
1631838100000|2021-09-17 00:21:40|20785.36|20665.36|20785.34|20665.34|20785.49|20665.49|20784.98|20664.98|10
1631838110000|2021-09-17 00:21:50|20785.71|20665.71|20783.64|20663.64|20785.99|20665.99|20783.5|20663.5|10
1631838120000|2021-09-17 00:22:00|20783.6|20663.6|20784.03|20664.03|20784.18|20664.18|20782.95|20662.95|9
1631838130000|2021-09-17 00:22:10|20784.73|20664.73|20784.37|20664.37|20785.06|20665.06|20784.31|20664.31|10
1631838140000|2021-09-17 00:22:20|20784.01|20664.01|20781.86|20661.86|20784.02|20664.02|20781.86|20661.86|10
1631838150000|2021-09-17 00:22:30|20781.95|20661.95|20781.62|20661.62|20782.23|20662.23|20781.17|20661.17|10
1631838160000|2021-09-17 00:22:40|20781.17|20661.17|20781.53|20661.53|20781.95|20661.95|20781.05|20661.05|9
1631838170000|2021-09-17 00:22:50|20781.41|20661.41|20780.58|20660.58|20781.41|20661.41|20780.31|20660.31|9
1631838180000|2021-09-17 00:23:00|20780.48|20660.48|20781.45|20661.45|20781.67|20661.67|20780.48|20660.48|10
1631838190000|2021-09-17 00:23:10|20781.21|20661.21|20780.1|20660.1|20781.21|20661.21|20779.91|20659.91|10
1631838200000|2021-09-17 00:23:20|20779.83|20659.83|20780.33|20660.33|20780.33|20660.33|20779.02|20659.02|10
1631838210000|2021-09-17 00:23:30|20779.71|20659.71|20779.06|20659.06|20779.8|20659.8|20778.82|20658.82|9
1631838220000|2021-09-17 00:23:40|20778.93|20658.93|20778.19|20658.19|20778.93|20658.93|20777.41|20657.41|9
1631838230000|2021-09-17 00:23:50|20778.03|20658.03|20777.83|20657.83|20778.09|20658.09|20777.68|20657.68|10
1631838240000|2021-09-17 00:24:00|20777.31|20657.31|20776.41|20656.41|20777.37|20657.37|20776.41|20656.41|9
1631838250000|2021-09-17 00:24:10|20776.4|20656.4|20777.16|20657.16|20777.17|20657.17|20776.22|20656.22|9
1631838260000|2021-09-17 00:24:20|20777.61|20657.61|20779.11|20659.11|20779.33|20659.33|20777.4|20657.4|10
1631838270000|2021-09-17 00:24:30|20779.04|20659.04|20777.67|20657.67|20779.71|20659.71|20777.67|20657.67|10
1631838280000|2021-09-17 00:24:40|20777.97|20657.97|20777.27|20657.27|20777.97|20657.97|20777.27|20657.27|10
1631838290000|2021-09-17 00:24:50|20777.12|20657.12|20776.65|20656.65|20777.67|20657.67|20776.65|20656.65|10
1631838300000|2021-09-17 00:25:00|20776.69|20656.69|20777.46|20657.46|20777.93|20657.93|20776.69|20656.69|10
1631838310000|2021-09-17 00:25:10|20777.47|20657.47|20777.19|20657.19|20777.71|20657.71|20776.62|20656.62|10
1631838320000|2021-09-17 00:25:20|20777.23|20657.23|20775.75|20655.75|20777.83|20657.83|20775.75|20655.75|9
1631838330000|2021-09-17 00:25:30|20775.49|20655.49|20774.08|20654.08|20775.49|20655.49|20774.07|20654.07|10
1631838340000|2021-09-17 00:25:40|20773.73|20653.73|20773.45|20653.45|20774.01|20654.01|20773.45|20653.45|9
1631838350000|2021-09-17 00:25:50|20772.5|20652.5|20770.67|20650.67|20772.52|20652.52|20770.67|20650.67|10
1631838360000|2021-09-17 00:26:00|20770.5|20650.5|20769.79|20649.79|20770.96|20650.96|20769.79|20649.79|10
1631838370000|2021-09-17 00:26:10|20769.8|20649.8|20769.86|20649.86|20770|20650|20769.2|20649.2|10
1631838380000|2021-09-17 00:26:20|20769.85|20649.85|20766.95|20646.95|20769.85|20649.85|20766.95|20646.95|10
1631838390000|2021-09-17 00:26:30|20766.84|20646.84|20765.23|20645.23|20766.84|20646.84|20765.23|20645.23|8
1631838400000|2021-09-17 00:26:40|20765.22|20645.22|20761.52|20641.52|20765.22|20645.22|20761.52|20641.52|9
1631838410000|2021-09-17 00:26:50|20761.41|20641.41|20759.56|20639.56|20761.96|20641.96|20759.5|20639.5|9
1631838420000|2021-09-17 00:27:00|20759.27|20639.27|20759.31|20639.31|20759.47|20639.47|20759.09|20639.09|9
1631838430000|2021-09-17 00:27:10|20758.91|20638.91|20756.43|20636.43|20758.91|20638.91|20756.43|20636.43|10
1631838440000|2021-09-17 00:27:20|20756.28|20636.28|20755.9|20635.9|20756.28|20636.28|20755.53|20635.53|10
1631838450000|2021-09-17 00:27:30|20755.86|20635.86|20754.94|20634.94|20755.86|20635.86|20754.94|20634.94|9
1631838460000|2021-09-17 00:27:40|20754.66|20634.66|20755.11|20635.11|20755.11|20635.11|20754.02|20634.02|9
1631838470000|2021-09-17 00:27:50|20754.59|20634.59|20752.15|20632.15|20755.06|20635.06|20752.15|20632.15|10
1631838480000|2021-09-17 00:28:00|20752.18|20632.18|20751.29|20631.29|20752.18|20632.18|20749.87|20629.87|10
1631838490000|2021-09-17 00:28:10|20751.51|20631.51|20750.71|20630.71|20751.61|20631.61|20750.29|20630.29|10
1631838500000|2021-09-17 00:28:20|20750.13|20630.13|20748.75|20628.75|20750.68|20630.68|20748.75|20628.75|10
1631838510000|2021-09-17 00:28:30|20748.51|20628.51|20746.99|20626.99|20748.51|20628.51|20746.92|20626.92|10
1631838520000|2021-09-17 00:28:40|20747.23|20627.23|20746.18|20626.18|20747.23|20627.23|20746.16|20626.16|9
1631838530000|2021-09-17 00:28:50|20746.07|20626.07|20744.52|20624.52|20746.21|20626.21|20744.51|20624.51|10
1631838540000|2021-09-17 00:29:00|20743.56|20623.56|20742.84|20622.84|20743.56|20623.56|20742.63|20622.63|9
1631838550000|2021-09-17 00:29:10|20742.43|20622.43|20742.34|20622.34|20742.5|20622.5|20741.42|20621.42|10
1631838560000|2021-09-17 00:29:20|20743.12|20623.12|20743.83|20623.83|20743.83|20623.83|20742.58|20622.58|10
1631838570000|2021-09-17 00:29:30|20743.96|20623.96|20743.81|20623.81|20744.39|20624.39|20743.81|20623.81|9
1631838580000|2021-09-17 00:29:40|20743.82|20623.82|20742.81|20622.81|20743.82|20623.82|20742.81|20622.81|10
1631838590000|2021-09-17 00:29:50|20742.85|20622.85|20739.8|20619.8|20742.93|20622.93|20739.8|20619.8|8
1631838600000|2021-09-17 00:30:00|20739.46|20619.46|20735.57|20615.57|20739.46|20619.46|20735.57|20615.57|10
1631838610000|2021-09-17 00:30:10|20735.72|20615.72|20734.81|20614.81|20736.56|20616.56|20734.41|20614.41|10
1631838620000|2021-09-17 00:30:20|20734.82|20614.82|20732.92|20612.92|20734.82|20614.82|20732.92|20612.92|10
1631838630000|2021-09-17 00:30:30|20731.39|20611.39|20729.29|20609.29|20731.39|20611.39|20729.29|20609.29|10
1631838640000|2021-09-17 00:30:40|20727.99|20607.99|20725.05|20605.05|20727.99|20607.99|20725.05|20605.05|10
1631838650000|2021-09-17 00:30:50|20723.74|20603.74|20727.18|20607.18|20727.18|20607.18|20723.74|20603.74|9
1631838660000|2021-09-17 00:31:00|20727.09|20607.09|20728.35|20608.35|20728.73|20608.73|20727.09|20607.09|10
1631838670000|2021-09-17 00:31:10|20728.02|20608.02|20728.83|20608.83|20729.38|20609.38|20728.02|20608.02|10
1631838680000|2021-09-17 00:31:20|20728.93|20608.93|20726.76|20606.76|20728.93|20608.93|20726.76|20606.76|10
1631838690000|2021-09-17 00:31:30|20726.56|20606.56|20724.99|20604.99|20726.63|20606.63|20724.99|20604.99|10
1631838700000|2021-09-17 00:31:40|20725.07|20605.07|20723.65|20603.65|20725.07|20605.07|20723.65|20603.65|9
1631838710000|2021-09-17 00:31:50|20723.54|20603.54|20714.93|20594.93|20723.54|20603.54|20714.93|20594.93|10
1631838720000|2021-09-17 00:32:00|20715.59|20595.59|20716.5|20596.5|20716.5|20596.5|20715.05|20595.05|9
1631838730000|2021-09-17 00:32:10|20716.41|20596.41|20719.55|20599.55|20719.55|20599.55|20716.26|20596.26|10
1631838740000|2021-09-17 00:32:20|20721.03|20601.03|20726.2|20606.2|20726.3|20606.3|20721.03|20601.03|10
1631838750000|2021-09-17 00:32:30|20724.91|20604.91|20729.43|20609.43|20729.43|20609.43|20724.91|20604.91|10
1631838760000|2021-09-17 00:32:40|20730.2|20610.2|20737.36|20617.36|20737.36|20617.36|20730.2|20610.2|10
1631838770000|2021-09-17 00:32:50|20738.16|20618.16|20739.69|20619.69|20740.68|20620.68|20738.16|20618.16|10
1631838780000|2021-09-17 00:33:00|20739.39|20619.39|20740.13|20620.13|20740.47|20620.47|20739.01|20619.01|10
1631838790000|2021-09-17 00:33:10|20740.95|20620.95|20741.61|20621.61|20742.27|20622.27|20740.95|20620.95|10
1631838800000|2021-09-17 00:33:20|20741.76|20621.76|20739.57|20619.57|20741.76|20621.76|20739.57|20619.57|10
1631838810000|2021-09-17 00:33:30|20740.03|20620.03|20740.94|20620.94|20740.94|20620.94|20739.73|20619.73|9
1631838820000|2021-09-17 00:33:40|20740.34|20620.34|20741.95|20621.95|20741.95|20621.95|20740.33|20620.33|8
1631838830000|2021-09-17 00:33:50|20741.77|20621.77|20742.47|20622.47|20742.47|20622.47|20740.99|20620.99|10
1631838840000|2021-09-17 00:34:00|20743.22|20623.22|20744.94|20624.94|20744.94|20624.94|20743.06|20623.06|9
1631838850000|2021-09-17 00:34:10|20744.68|20624.68|20743.45|20623.45|20744.96|20624.96|20743.45|20623.45|10
1631838860000|2021-09-17 00:34:20|20743.75|20623.75|20743.48|20623.48|20743.75|20623.75|20743.2|20623.2|10
1631838870000|2021-09-17 00:34:30|20743.35|20623.35|20739.46|20619.46|20743.35|20623.35|20739.46|20619.46|10
1631838880000|2021-09-17 00:34:40|20739.02|20619.02|20735.29|20615.29|20739.02|20619.02|20735.29|20615.29|10
1631838890000|2021-09-17 00:34:50|20735.04|20615.04|20730.89|20610.89|20735.04|20615.04|20730.59|20610.59|10
1631838900000|2021-09-17 00:35:00|20731.12|20611.12|20730.86|20610.86|20731.32|20611.32|20730.72|20610.72|9
1631838910000|2021-09-17 00:35:10|20731.55|20611.55|20730.83|20610.83|20731.61|20611.61|20730.43|20610.43|10
1631838920000|2021-09-17 00:35:20|20731.16|20611.16|20730.92|20610.92|20731.18|20611.18|20730.31|20610.31|8
1631838930000|2021-09-17 00:35:30|20730.96|20610.96|20729.77|20609.77|20730.96|20610.96|20729.73|20609.73|10
1631838940000|2021-09-17 00:35:40|20729.84|20609.84|20731.58|20611.58|20731.58|20611.58|20729.8|20609.8|10
1631838950000|2021-09-17 00:35:50|20732.05|20612.05|20733.31|20613.31|20733.31|20613.31|20731.99|20611.99|10
1631838960000|2021-09-17 00:36:00|20733.54|20613.54|20732.36|20612.36|20733.56|20613.56|20732.22|20612.22|10
1631838970000|2021-09-17 00:36:10|20732.46|20612.46|20734.59|20614.59|20734.7|20614.7|20732.46|20612.46|9
1631838980000|2021-09-17 00:36:20|20734.54|20614.54|20731.2|20611.2|20734.82|20614.82|20731.2|20611.2|10
1631838990000|2021-09-17 00:36:30|20730.74|20610.74|20726.76|20606.76|20730.74|20610.74|20726.76|20606.76|10
1631839000000|2021-09-17 00:36:40|20727.22|20607.22|20723.96|20603.96|20727.22|20607.22|20723.96|20603.96|10
1631839010000|2021-09-17 00:36:50|20723.67|20603.67|20722.67|20602.67|20724.05|20604.05|20722.27|20602.27|10
1631839020000|2021-09-17 00:37:00|20722.64|20602.64|20724.91|20604.91|20724.94|20604.94|20722.59|20602.59|10
1631839030000|2021-09-17 00:37:10|20725.69|20605.69|20727.16|20607.16|20727.16|20607.16|20725.54|20605.54|10
1631839040000|2021-09-17 00:37:20|20727.28|20607.28|20730.83|20610.83|20730.83|20610.83|20727.28|20607.28|10
1631839050000|2021-09-17 00:37:30|20731.84|20611.84|20731.11|20611.11|20731.91|20611.91|20730.86|20610.86|10
1631839060000|2021-09-17 00:37:40|20730.69|20610.69|20729.41|20609.41|20730.86|20610.86|20729.32|20609.32|10
1631839070000|2021-09-17 00:37:50|20729.57|20609.57|20726.4|20606.4|20729.57|20609.57|20726.4|20606.4|10
1631839080000|2021-09-17 00:38:00|20726.34|20606.34|20720.92|20600.92|20726.34|20606.34|20720.79|20600.79|10
1631839090000|2021-09-17 00:38:10|20721.34|20601.34|20721.7|20601.7|20721.76|20601.76|20721.09|20601.09|10
1631839100000|2021-09-17 00:38:20|20720.96|20600.96|20717.42|20597.42|20720.96|20600.96|20717.42|20597.42|9
1631839110000|2021-09-17 00:38:30|20717.41|20597.41|20716.31|20596.31|20717.41|20597.41|20716.16|20596.16|9
1631839120000|2021-09-17 00:38:40|20716.17|20596.17|20713.48|20593.48|20716.17|20596.17|20713.48|20593.48|10
1631839130000|2021-09-17 00:38:50|20713.79|20593.79|20714.59|20594.59|20715.24|20595.24|20713.79|20593.79|10
1631839140000|2021-09-17 00:39:00|20714.62|20594.62|20714.38|20594.38|20715.01|20595.01|20714.38|20594.38|10
1631839150000|2021-09-17 00:39:10|20715.09|20595.09|20715.36|20595.36|20717.58|20597.58|20714.52|20594.52|10
1631839160000|2021-09-17 00:39:20|20715.42|20595.42|20719.07|20599.07|20719.13|20599.13|20715.42|20595.42|10
1631839170000|2021-09-17 00:39:30|20719.3|20599.3|20718.88|20598.88|20719.46|20599.46|20718.77|20598.77|9
1631839180000|2021-09-17 00:39:40|20718.74|20598.74|20716.41|20596.41|20718.89|20598.89|20716.41|20596.41|10
1631839190000|2021-09-17 00:39:50|20716.22|20596.22|20715.01|20595.01|20716.48|20596.48|20715.01|20595.01|10
1631839200000|2021-09-17 00:40:00|20714.22|20594.22|20711.4|20591.4|20714.22|20594.22|20711.29|20591.29|10
1631839210000|2021-09-17 00:40:10|20711.39|20591.39|20711.83|20591.83|20712.38|20592.38|20711.39|20591.39|10
1631839220000|2021-09-17 00:40:20|20711.88|20591.88|20707.68|20587.68|20711.88|20591.88|20707.68|20587.68|10
1631839230000|2021-09-17 00:40:30|20707.62|20587.62|20704.42|20584.42|20707.62|20587.62|20704.36|20584.36|10
1631839240000|2021-09-17 00:40:40|20704.19|20584.19|20703.2|20583.2|20704.19|20584.19|20703.03|20583.03|10
1631839250000|2021-09-17 00:40:50|20702.99|20582.99|20700.41|20580.41|20702.99|20582.99|20700.41|20580.41|10
1631839260000|2021-09-17 00:41:00|20700.42|20580.42|20698.88|20578.88|20700.96|20580.96|20698.87|20578.87|10
1631839270000|2021-09-17 00:41:10|20698.99|20578.99|20696.38|20576.38|20698.99|20578.99|20696.38|20576.38|9
1631839280000|2021-09-17 00:41:20|20696.32|20576.32|20695.42|20575.42|20696.32|20576.32|20695.18|20575.18|10
1631839290000|2021-09-17 00:41:30|20696.14|20576.14|20696.04|20576.04|20697.15|20577.15|20695.68|20575.68|10
1631839300000|2021-09-17 00:41:40|20695.93|20575.93|20694.68|20574.68|20696.03|20576.03|20694.68|20574.68|10
1631839310000|2021-09-17 00:41:50|20694.89|20574.89|20693.03|20573.03|20695.99|20575.99|20692.96|20572.96|10
1631839320000|2021-09-17 00:42:00|20692.77|20572.77|20692.25|20572.25|20692.77|20572.77|20691.9|20571.9|10
1631839330000|2021-09-17 00:42:10|20692.71|20572.71|20692.88|20572.88|20694.43|20574.43|20692.71|20572.71|10
1631839340000|2021-09-17 00:42:20|20691.25|20571.25|20689.91|20569.91|20691.25|20571.25|20689.83|20569.83|10
1631839350000|2021-09-17 00:42:30|20690.33|20570.33|20690.72|20570.72|20690.79|20570.79|20690.26|20570.26|10
1631839360000|2021-09-17 00:42:40|20690.57|20570.57|20690.42|20570.42|20690.79|20570.79|20690.42|20570.42|10
1631839370000|2021-09-17 00:42:50|20689.61|20569.61|20688.6|20568.6|20689.61|20569.61|20688.07|20568.07|10
1631839380000|2021-09-17 00:43:00|20688.43|20568.43|20687.73|20567.73|20688.43|20568.43|20687.73|20567.73|10
1631839390000|2021-09-17 00:43:10|20687.77|20567.77|20686.98|20566.98|20687.77|20567.77|20686.98|20566.98|10
1631839400000|2021-09-17 00:43:20|20687.13|20567.13|20687.26|20567.26|20687.37|20567.37|20686.78|20566.78|10
1631839410000|2021-09-17 00:43:30|20687.56|20567.56|20688.1|20568.1|20688.1|20568.1|20687.17|20567.17|10
1631839420000|2021-09-17 00:43:40|20688.11|20568.11|20686.2|20566.2|20688.11|20568.11|20686.2|20566.2|10
1631839430000|2021-09-17 00:43:50|20686.34|20566.34|20685.02|20565.02|20686.37|20566.37|20685.02|20565.02|10
1631839440000|2021-09-17 00:44:00|20684.89|20564.89|20685.53|20565.53|20686.07|20566.07|20684.89|20564.89|10
1631839450000|2021-09-17 00:44:10|20685.81|20565.81|20685.25|20565.25|20685.81|20565.81|20685.25|20565.25|10
1631839460000|2021-09-17 00:44:20|20685.74|20565.74|20685.88|20565.88|20686.25|20566.25|20685.68|20565.68|10
1631839470000|2021-09-17 00:44:30|20685.85|20565.85|20685.15|20565.15|20685.85|20565.85|20685.09|20565.09|10
1631839480000|2021-09-17 00:44:40|20684.89|20564.89|20687.89|20567.89|20688.29|20568.29|20684.87|20564.87|10
1631839490000|2021-09-17 00:44:50|20687.74|20567.74|20691.06|20571.06|20691.06|20571.06|20687.74|20567.74|10
1631839500000|2021-09-17 00:45:00|20691.97|20571.97|20692.69|20572.69|20693.05|20573.05|20691.97|20571.97|10
1631839510000|2021-09-17 00:45:10|20692.03|20572.03|20698.48|20578.48|20698.48|20578.48|20692.03|20572.03|10
1631839520000|2021-09-17 00:45:20|20699.15|20579.15|20703.55|20583.55|20703.55|20583.55|20699.15|20579.15|10
1631839530000|2021-09-17 00:45:30|20703.95|20583.95|20706.65|20586.65|20706.66|20586.66|20703.56|20583.56|10
1631839540000|2021-09-17 00:45:40|20706.66|20586.66|20707.16|20587.16|20708.42|20588.42|20706.12|20586.12|10
1631839550000|2021-09-17 00:45:50|20707.6|20587.6|20710.62|20590.62|20710.62|20590.62|20707.6|20587.6|10
1631839560000|2021-09-17 00:46:00|20710.65|20590.65|20710.73|20590.73|20710.89|20590.89|20709.75|20589.75|10
1631839570000|2021-09-17 00:46:10|20710.16|20590.16|20712.68|20592.68|20712.91|20592.91|20710.16|20590.16|10
1631839580000|2021-09-17 00:46:20|20712.35|20592.35|20714.78|20594.78|20714.78|20594.78|20712.34|20592.34|10
1631839590000|2021-09-17 00:46:30|20714.69|20594.69|20715.5|20595.5|20715.53|20595.53|20714.34|20594.34|9
1631839600000|2021-09-17 00:46:40|20715.13|20595.13|20716.63|20596.63|20716.63|20596.63|20715.13|20595.13|10
1631839610000|2021-09-17 00:46:50|20716.86|20596.86|20719.36|20599.36|20719.36|20599.36|20716.86|20596.86|10
1631839620000|2021-09-17 00:47:00|20720.02|20600.02|20719.66|20599.66|20720.76|20600.76|20719.45|20599.45|10
1631839630000|2021-09-17 00:47:10|20719.64|20599.64|20714.65|20594.65|20719.65|20599.65|20714.65|20594.65|8
1631839640000|2021-09-17 00:47:20|20714.03|20594.03|20713.29|20593.29|20714.03|20594.03|20713.15|20593.15|10
1631839650000|2021-09-17 00:47:30|20712.6|20592.6|20713.74|20593.74|20714.41|20594.41|20712.6|20592.6|9
1631839660000|2021-09-17 00:47:40|20713.93|20593.93|20713.1|20593.1|20714.01|20594.01|20712.92|20592.92|10
1631839670000|2021-09-17 00:47:50|20713.34|20593.34|20714.86|20594.86|20714.86|20594.86|20713.34|20593.34|10
1631839680000|2021-09-17 00:48:00|20714.59|20594.59|20714.36|20594.36|20714.92|20594.92|20714.29|20594.29|10
1631839690000|2021-09-17 00:48:10|20714.42|20594.42|20717.04|20597.04|20717.16|20597.16|20714.15|20594.15|10
1631839700000|2021-09-17 00:48:20|20714.87|20594.87|20710.04|20590.04|20714.87|20594.87|20710.04|20590.04|10
1631839710000|2021-09-17 00:48:30|20710.16|20590.16|20709.18|20589.18|20710.37|20590.37|20708.33|20588.33|10
1631839720000|2021-09-17 00:48:40|20709.14|20589.14|20707.14|20587.14|20709.14|20589.14|20707.14|20587.14|10
1631839730000|2021-09-17 00:48:50|20707.04|20587.04|20706.93|20586.93|20707.4|20587.4|20706.93|20586.93|10
1631839740000|2021-09-17 00:49:00|20706.63|20586.63|20706.99|20586.99|20707.26|20587.26|20706.63|20586.63|9
1631839750000|2021-09-17 00:49:10|20706.61|20586.61|20706.15|20586.15|20706.73|20586.73|20706.01|20586.01|10
1631839760000|2021-09-17 00:49:20|20705.3|20585.3|20703.35|20583.35|20705.3|20585.3|20703.3|20583.3|10
1631839770000|2021-09-17 00:49:30|20703.41|20583.41|20703.64|20583.64|20703.66|20583.66|20703.18|20583.18|9
1631839780000|2021-09-17 00:49:40|20703.11|20583.11|20699.35|20579.35|20703.11|20583.11|20699.35|20579.35|8
1631839790000|2021-09-17 00:49:50|20699.19|20579.19|20695.82|20575.82|20699.19|20579.19|20695.82|20575.82|10
1631839800000|2021-09-17 00:50:00|20695.48|20575.48|20694.28|20574.28|20695.48|20575.48|20693.81|20573.81|9
1631839810000|2021-09-17 00:50:10|20694.55|20574.55|20697.06|20577.06|20697.59|20577.59|20694.55|20574.55|10
1631839820000|2021-09-17 00:50:20|20697.79|20577.79|20699.39|20579.39|20700|20580|20697.79|20577.79|10
1631839830000|2021-09-17 00:50:30|20699.24|20579.24|20700.08|20580.08|20700.72|20580.72|20699|20579|10
1631839840000|2021-09-17 00:50:40|20700.42|20580.42|20699.76|20579.76|20700.56|20580.56|20699.76|20579.76|9
1631839850000|2021-09-17 00:50:50|20700.12|20580.12|20701.56|20581.56|20702.21|20582.21|20700.12|20580.12|10
1631839860000|2021-09-17 00:51:00|20701.88|20581.88|20702.7|20582.7|20702.94|20582.94|20701.88|20581.88|10
1631839870000|2021-09-17 00:51:10|20702.29|20582.29|20703.04|20583.04|20703.31|20583.31|20702.29|20582.29|10
1631839880000|2021-09-17 00:51:20|20703.2|20583.2|20701.03|20581.03|20703.2|20583.2|20701.03|20581.03|9
1631839890000|2021-09-17 00:51:30|20700.41|20580.41|20697.81|20577.81|20700.58|20580.58|20697.81|20577.81|9
1631839900000|2021-09-17 00:51:40|20696.49|20576.49|20693.89|20573.89|20696.49|20576.49|20693.89|20573.89|10
1631839910000|2021-09-17 00:51:50|20692.83|20572.83|20692.69|20572.69|20693.32|20573.32|20692.68|20572.68|10
1631839920000|2021-09-17 00:52:00|20692.72|20572.72|20691.47|20571.47|20692.82|20572.82|20691.32|20571.32|10
1631839930000|2021-09-17 00:52:10|20691.29|20571.29|20690.28|20570.28|20691.41|20571.41|20689.99|20569.99|10
1631839940000|2021-09-17 00:52:20|20690|20570|20689.06|20569.06|20690.2|20570.2|20689.06|20569.06|10
1631839950000|2021-09-17 00:52:30|20689.44|20569.44|20689.01|20569.01|20689.44|20569.44|20687.6|20567.6|9
1631839960000|2021-09-17 00:52:40|20689.96|20569.96|20693.1|20573.1|20693.15|20573.15|20689.96|20569.96|10
1631839970000|2021-09-17 00:52:50|20693.84|20573.84|20694.23|20574.23|20694.54|20574.54|20693.5|20573.5|10
1631839980000|2021-09-17 00:53:00|20692.47|20572.47|20692.18|20572.18|20693.17|20573.17|20692.18|20572.18|10
1631839990000|2021-09-17 00:53:10|20692.06|20572.06|20688.23|20568.23|20692.06|20572.06|20688.21|20568.21|9
1631840000000|2021-09-17 00:53:20|20687.69|20567.69|20684.45|20564.45|20687.69|20567.69|20684.45|20564.45|8
1631840010000|2021-09-17 00:53:30|20684.03|20564.03|20682.43|20562.43|20684.3|20564.3|20682.27|20562.27|10
1631840020000|2021-09-17 00:53:40|20682.31|20562.31|20682.21|20562.21|20682.74|20562.74|20681.62|20561.62|10
1631840030000|2021-09-17 00:53:50|20682.29|20562.29|20679.49|20559.49|20682.33|20562.33|20679.49|20559.49|8
1631840040000|2021-09-17 00:54:00|20678.85|20558.85|20675.15|20555.15|20678.96|20558.96|20675.15|20555.15|10
1631840050000|2021-09-17 00:54:10|20672.62|20552.62|20672.58|20552.58|20673.26|20553.26|20672.38|20552.38|10
1631840060000|2021-09-17 00:54:20|20673.37|20553.37|20672.33|20552.33|20673.37|20553.37|20671.93|20551.93|10
1631840070000|2021-09-17 00:54:30|20672.36|20552.36|20672.44|20552.44|20672.52|20552.52|20672.18|20552.18|7
1631840080000|2021-09-17 00:54:40|20672.15|20552.15|20672.67|20552.67|20673.01|20553.01|20672.13|20552.13|10
1631840090000|2021-09-17 00:54:50|20672.43|20552.43|20672.97|20552.97|20672.97|20552.97|20672.31|20552.31|10
1631840100000|2021-09-17 00:55:00|20672.77|20552.77|20673.07|20553.07|20673.41|20553.41|20672.53|20552.53|10
1631840110000|2021-09-17 00:55:10|20672.5|20552.5|20671.21|20551.21|20672.95|20552.95|20671.21|20551.21|10
1631840120000|2021-09-17 00:55:20|20670.91|20550.91|20670.98|20550.98|20672.19|20552.19|20670.91|20550.91|9
1631840130000|2021-09-17 00:55:30|20671.28|20551.28|20671.19|20551.19|20671.43|20551.43|20671.17|20551.17|9
1631840140000|2021-09-17 00:55:40|20671.21|20551.21|20669.27|20549.27|20671.47|20551.47|20669.27|20549.27|10
1631840150000|2021-09-17 00:55:50|20669.13|20549.13|20666.77|20546.77|20669.13|20549.13|20666.77|20546.77|10
1631840160000|2021-09-17 00:56:00|20666.03|20546.03|20662.87|20542.87|20666.03|20546.03|20662.87|20542.87|10
1631840170000|2021-09-17 00:56:10|20661.19|20541.19|20657.17|20537.17|20661.19|20541.19|20656.48|20536.48|10
1631840180000|2021-09-17 00:56:20|20656.65|20536.65|20656.6|20536.6|20656.81|20536.81|20656.56|20536.56|10
1631840190000|2021-09-17 00:56:30|20657.51|20537.51|20649.06|20529.06|20657.51|20537.51|20648.77|20528.77|10
1631840200000|2021-09-17 00:56:40|20648.7|20528.7|20649.35|20529.35|20649.35|20529.35|20648.15|20528.15|10
1631840210000|2021-09-17 00:56:50|20648.76|20528.76|20649.55|20529.55|20649.65|20529.65|20648.25|20528.25|9
1631840220000|2021-09-17 00:57:00|20649.81|20529.81|20648.27|20528.27|20650.83|20530.83|20648.27|20528.27|10
1631840230000|2021-09-17 00:57:10|20648.01|20528.01|20639.17|20519.17|20648.06|20528.06|20639.17|20519.17|9
1631840240000|2021-09-17 00:57:20|20636.31|20516.31|20631.43|20511.43|20636.31|20516.31|20631.43|20511.43|10
1631840250000|2021-09-17 00:57:30|20630.69|20510.69|20626.78|20506.78|20630.69|20510.69|20626.78|20506.78|10
1631840260000|2021-09-17 00:57:40|20626.81|20506.81|20623.68|20503.68|20626.81|20506.81|20623.68|20503.68|10
1631840270000|2021-09-17 00:57:50|20623.46|20503.46|20619.54|20499.54|20623.84|20503.84|20619.54|20499.54|10
1631840280000|2021-09-17 00:58:00|20619.8|20499.8|20616.61|20496.61|20619.8|20499.8|20616.13|20496.13|10
1631840290000|2021-09-17 00:58:10|20616.45|20496.45|20616.77|20496.77|20618.03|20498.03|20616.45|20496.45|10
1631840300000|2021-09-17 00:58:20|20616.86|20496.86|20619.34|20499.34|20619.34|20499.34|20616.74|20496.74|10
1631840310000|2021-09-17 00:58:30|20619.3|20499.3|20621.19|20501.19|20621.19|20501.19|20619.3|20499.3|10
1631840320000|2021-09-17 00:58:40|20620.89|20500.89|20621.54|20501.54|20621.55|20501.55|20620.89|20500.89|10
1631840330000|2021-09-17 00:58:50|20621.53|20501.53|20620.13|20500.13|20621.76|20501.76|20620.13|20500.13|10
1631840340000|2021-09-17 00:59:00|20619.54|20499.54|20616.85|20496.85|20619.76|20499.76|20616.49|20496.49|10
1631840350000|2021-09-17 00:59:10|20616.89|20496.89|20622|20502|20622|20502|20616.83|20496.83|10
1631840360000|2021-09-17 00:59:20|20621.75|20501.75|20625.63|20505.63|20625.66|20505.66|20621.75|20501.75|10
1631840370000|2021-09-17 00:59:30|20625.96|20505.96|20622.67|20502.67|20625.96|20505.96|20622.67|20502.67|10
1631840380000|2021-09-17 00:59:40|20622.88|20502.88|20615.15|20495.15|20622.88|20502.88|20615.15|20495.15|10
1631840390000|2021-09-17 00:59:50|20614.92|20494.92|20609.17|20489.17|20614.92|20494.92|20609.17|20489.17|10
1631840400000|2021-09-17 01:00:00|20609.05|20489.05|20608.59|20488.59|20609.58|20489.58|20608.5|20488.5|10
1631840410000|2021-09-17 01:00:10|20607.32|20487.32|20607.8|20487.8|20608.41|20488.41|20607.32|20487.32|10
1631840420000|2021-09-17 01:00:20|20608.28|20488.28|20613.02|20493.02|20613.39|20493.39|20608.18|20488.18|10
1631840430000|2021-09-17 01:00:30|20613.6|20493.6|20617.18|20497.18|20617.18|20497.18|20613.26|20493.26|9
1631840440000|2021-09-17 01:00:40|20617.75|20497.75|20618.95|20498.95|20619.04|20499.04|20617.75|20497.75|9
1631840450000|2021-09-17 01:00:50|20617.81|20497.81|20618.44|20498.44|20618.89|20498.89|20617.62|20497.62|10
1631840460000|2021-09-17 01:01:00|20618.65|20498.65|20614.79|20494.79|20618.65|20498.65|20614.79|20494.79|9
1631840470000|2021-09-17 01:01:10|20614.53|20494.53|20612.35|20492.35|20614.53|20494.53|20612.07|20492.07|10
1631840480000|2021-09-17 01:01:20|20612.96|20492.96|20608.44|20488.44|20612.96|20492.96|20608.44|20488.44|9
1631840490000|2021-09-17 01:01:30|20608.11|20488.11|20602.93|20482.93|20608.11|20488.11|20602.93|20482.93|10
1631840500000|2021-09-17 01:01:40|20602.87|20482.87|20600.14|20480.14|20602.87|20482.87|20600.14|20480.14|10
1631840510000|2021-09-17 01:01:50|20599.43|20479.43|20591.36|20471.36|20599.43|20479.43|20590.74|20470.74|10
1631840520000|2021-09-17 01:02:00|20591.35|20471.35|20588.89|20468.89|20591.35|20471.35|20588.89|20468.89|10
1631840530000|2021-09-17 01:02:10|20587.24|20467.24|20578.85|20458.85|20587.24|20467.24|20578.3|20458.3|10
1631840540000|2021-09-17 01:02:20|20579.26|20459.26|20581.48|20461.48|20581.48|20461.48|20578.47|20458.47|10
1631840550000|2021-09-17 01:02:30|20581.06|20461.06|20583.44|20463.44|20583.59|20463.59|20581.06|20461.06|10
1631840560000|2021-09-17 01:02:40|20583.23|20463.23|20583.84|20463.84|20584.27|20464.27|20582.93|20462.93|10
1631840570000|2021-09-17 01:02:50|20584.25|20464.25|20584.13|20464.13|20585.4|20465.4|20584.12|20464.12|10
1631840580000|2021-09-17 01:03:00|20584.24|20464.24|20589.01|20469.01|20589.01|20469.01|20583.76|20463.76|9
1631840590000|2021-09-17 01:03:10|20589.21|20469.21|20591.42|20471.42|20591.51|20471.51|20588.56|20468.56|10
1631840600000|2021-09-17 01:03:20|20591.79|20471.79|20594.37|20474.37|20594.37|20474.37|20591.59|20471.59|10
1631840610000|2021-09-17 01:03:30|20595.08|20475.08|20600.81|20480.81|20600.93|20480.93|20595.08|20475.08|10
1631840620000|2021-09-17 01:03:40|20601.21|20481.21|20602.34|20482.34|20603.06|20483.06|20601.21|20481.21|9
1631840630000|2021-09-17 01:03:50|20602|20482|20602.95|20482.95|20605.43|20485.43|20602|20482|9
1631840640000|2021-09-17 01:04:00|20602.89|20482.89|20603.05|20483.05|20603.96|20483.96|20602.68|20482.68|10
1631840650000|2021-09-17 01:04:10|20600.99|20480.99|20595.85|20475.85|20601.06|20481.06|20595.44|20475.44|10
1631840660000|2021-09-17 01:04:20|20596.25|20476.25|20600.04|20480.04|20600.19|20480.19|20596.25|20476.25|10
1631840670000|2021-09-17 01:04:30|20599.93|20479.93|20601.7|20481.7|20601.7|20481.7|20599.93|20479.93|9
1631840680000|2021-09-17 01:04:40|20601.69|20481.69|20612.52|20492.52|20612.52|20492.52|20601.69|20481.69|10
1631840690000|2021-09-17 01:04:50|20612.49|20492.49|20617.32|20497.32|20617.32|20497.32|20612.49|20492.49|10
1631840700000|2021-09-17 01:05:00|20618.18|20498.18|20616.56|20496.56|20618.18|20498.18|20615.44|20495.44|10
1631840710000|2021-09-17 01:05:10|20616.35|20496.35|20616.74|20496.74|20616.74|20496.74|20615.86|20495.86|10
1631840720000|2021-09-17 01:05:20|20617.34|20497.34|20619.32|20499.32|20619.32|20499.32|20617.29|20497.29|10
1631840730000|2021-09-17 01:05:30|20619.89|20499.89|20623.48|20503.48|20623.48|20503.48|20619.89|20499.89|9
1631840740000|2021-09-17 01:05:40|20624.57|20504.57|20625.87|20505.87|20626.48|20506.48|20624.57|20504.57|9
1631840750000|2021-09-17 01:05:50|20626.08|20506.08|20627.45|20507.45|20627.45|20507.45|20625.31|20505.31|10
1631840760000|2021-09-17 01:06:00|20627.5|20507.5|20630.7|20510.7|20630.7|20510.7|20627.5|20507.5|10
1631840770000|2021-09-17 01:06:10|20630.39|20510.39|20627.6|20507.6|20630.39|20510.39|20627.46|20507.46|10
1631840780000|2021-09-17 01:06:20|20627.34|20507.34|20625.77|20505.77|20627.34|20507.34|20624.51|20504.51|10
1631840790000|2021-09-17 01:06:30|20625.8|20505.8|20624.58|20504.58|20626.24|20506.24|20624.5|20504.5|10
1631840800000|2021-09-17 01:06:40|20624.59|20504.59|20626.52|20506.52|20626.66|20506.66|20624.59|20504.59|10
1631840810000|2021-09-17 01:06:50|20626.2|20506.2|20627.76|20507.76|20628.16|20508.16|20626.01|20506.01|10
1631840820000|2021-09-17 01:07:00|20627.78|20507.78|20628.17|20508.17|20628.99|20508.99|20627.78|20507.78|10
1631840830000|2021-09-17 01:07:10|20628.37|20508.37|20627.15|20507.15|20628.62|20508.62|20627.15|20507.15|10
1631840840000|2021-09-17 01:07:20|20627.1|20507.1|20624.64|20504.64|20627.1|20507.1|20624.64|20504.64|10
1631840850000|2021-09-17 01:07:30|20624.02|20504.02|20622.5|20502.5|20624.41|20504.41|20622.5|20502.5|10
1631840860000|2021-09-17 01:07:40|20622.45|20502.45|20622.97|20502.97|20622.97|20502.97|20622.45|20502.45|9
1631840870000|2021-09-17 01:07:50|20622.69|20502.69|20622.81|20502.81|20623.27|20503.27|20622.69|20502.69|9
1631840880000|2021-09-17 01:08:00|20623.2|20503.2|20624.4|20504.4|20624.4|20504.4|20622.81|20502.81|9
1631840890000|2021-09-17 01:08:10|20624.68|20504.68|20623.93|20503.93|20624.82|20504.82|20623.62|20503.62|10
1631840900000|2021-09-17 01:08:20|20623.42|20503.42|20622.75|20502.75|20624.35|20504.35|20622.75|20502.75|10
1631840910000|2021-09-17 01:08:30|20622.66|20502.66|20622.02|20502.02|20623.46|20503.46|20622.02|20502.02|9
1631840920000|2021-09-17 01:08:40|20622.15|20502.15|20623.08|20503.08|20623.08|20503.08|20622.15|20502.15|10
1631840930000|2021-09-17 01:08:50|20622.95|20502.95|20624.35|20504.35|20624.38|20504.38|20622.95|20502.95|10
1631840940000|2021-09-17 01:09:00|20624.24|20504.24|20625.85|20505.85|20625.85|20505.85|20624.24|20504.24|10
1631840950000|2021-09-17 01:09:10|20625.96|20505.96|20623.35|20503.35|20626.21|20506.21|20623.35|20503.35|10
1631840960000|2021-09-17 01:09:20|20622.1|20502.1|20620.65|20500.65|20622.1|20502.1|20620.39|20500.39|9
1631840970000|2021-09-17 01:09:30|20620.72|20500.72|20617.83|20497.83|20620.72|20500.72|20617.76|20497.76|10
1631840980000|2021-09-17 01:09:40|20617.84|20497.84|20615.51|20495.51|20617.84|20497.84|20615.51|20495.51|10
1631840990000|2021-09-17 01:09:50|20615.33|20495.33|20614.8|20494.8|20615.33|20495.33|20613.97|20493.97|10
1631841000000|2021-09-17 01:10:00|20614.77|20494.77|20613.06|20493.06|20614.77|20494.77|20613.06|20493.06|9
1631841010000|2021-09-17 01:10:10|20612.84|20492.84|20610.93|20490.93|20613.04|20493.04|20610.93|20490.93|10
1631841020000|2021-09-17 01:10:20|20610.84|20490.84|20607.01|20487.01|20610.84|20490.84|20607.01|20487.01|10
1631841030000|2021-09-17 01:10:30|20606.62|20486.62|20604.15|20484.15|20606.73|20486.73|20604.15|20484.15|10
1631841040000|2021-09-17 01:10:40|20604.28|20484.28|20611.25|20491.25|20611.25|20491.25|20604.28|20484.28|9
1631841050000|2021-09-17 01:10:50|20611.82|20491.82|20618.88|20498.88|20618.88|20498.88|20611.82|20491.82|10
1631841060000|2021-09-17 01:11:00|20619.1|20499.1|20621.52|20501.52|20621.66|20501.66|20619.04|20499.04|9
1631841070000|2021-09-17 01:11:10|20621.46|20501.46|20620.54|20500.54|20621.8|20501.8|20620.19|20500.19|10
1631841080000|2021-09-17 01:11:20|20620.65|20500.65|20619.64|20499.64|20620.73|20500.73|20619.48|20499.48|10
1631841090000|2021-09-17 01:11:30|20619.5|20499.5|20614.18|20494.18|20619.54|20499.54|20614.18|20494.18|10
1631841100000|2021-09-17 01:11:40|20614.87|20494.87|20614.19|20494.19|20615.1|20495.1|20614.19|20494.19|10
1631841110000|2021-09-17 01:11:50|20614.14|20494.14|20614.03|20494.03|20614.79|20494.79|20614.03|20494.03|10
1631841120000|2021-09-17 01:12:00|20614.35|20494.35|20613.66|20493.66|20614.35|20494.35|20613.3|20493.3|9
1631841130000|2021-09-17 01:12:10|20612.76|20492.76|20611.95|20491.95|20613.3|20493.3|20611.95|20491.95|8
1631841140000|2021-09-17 01:12:20|20609.93|20489.93|20609.97|20489.97|20610.77|20490.77|20609.8|20489.8|10
1631841150000|2021-09-17 01:12:30|20609.89|20489.89|20612.04|20492.04|20612.51|20492.51|20609.89|20489.89|10
1631841160000|2021-09-17 01:12:40|20612.18|20492.18|20613.55|20493.55|20613.55|20493.55|20610.46|20490.46|10
1631841170000|2021-09-17 01:12:50|20614.07|20494.07|20618.83|20498.83|20618.83|20498.83|20614.07|20494.07|10
1631841180000|2021-09-17 01:13:00|20618.87|20498.87|20624.47|20504.47|20624.47|20504.47|20618.87|20498.87|9
1631841190000|2021-09-17 01:13:10|20624.87|20504.87|20625.61|20505.61|20625.71|20505.71|20624.79|20504.79|10
1631841200000|2021-09-17 01:13:20|20625.82|20505.82|20629.28|20509.28|20629.28|20509.28|20624.74|20504.74|10
1631841210000|2021-09-17 01:13:30|20629.62|20509.62|20632.56|20512.56|20632.56|20512.56|20629.62|20509.62|10
1631841220000|2021-09-17 01:13:40|20632.88|20512.88|20633.44|20513.44|20634.37|20514.37|20632.88|20512.88|10
1631841230000|2021-09-17 01:13:50|20633.11|20513.11|20631.04|20511.04|20633.11|20513.11|20631.04|20511.04|9
1631841240000|2021-09-17 01:14:00|20630.88|20510.88|20632.14|20512.14|20632.62|20512.62|20630.69|20510.69|10
1631841250000|2021-09-17 01:14:10|20631.83|20511.83|20630.35|20510.35|20632.32|20512.32|20630.35|20510.35|10
1631841260000|2021-09-17 01:14:20|20629.77|20509.77|20628.2|20508.2|20629.87|20509.87|20628.2|20508.2|10
1631841270000|2021-09-17 01:14:30|20628.12|20508.12|20630.37|20510.37|20630.74|20510.74|20627.98|20507.98|9
1631841280000|2021-09-17 01:14:40|20630.55|20510.55|20633.71|20513.71|20633.71|20513.71|20630.27|20510.27|10
1631841290000|2021-09-17 01:14:50|20634.22|20514.22|20635.29|20515.29|20635.79|20515.79|20634.22|20514.22|10
1631841300000|2021-09-17 01:15:00|20635.08|20515.08|20635.71|20515.71|20635.71|20515.71|20634.51|20514.51|9
1631841310000|2021-09-17 01:15:10|20635.77|20515.77|20636.47|20516.47|20636.53|20516.53|20635.55|20515.55|10
1631841320000|2021-09-17 01:15:20|20636.46|20516.46|20637.85|20517.85|20638.54|20518.54|20636.46|20516.46|10
1631841330000|2021-09-17 01:15:30|20637.83|20517.83|20636.47|20516.47|20637.91|20517.91|20636.47|20516.47|8
1631841340000|2021-09-17 01:15:40|20636.38|20516.38|20637.68|20517.68|20637.68|20517.68|20636.38|20516.38|10
1631841350000|2021-09-17 01:15:50|20637.77|20517.77|20636.68|20516.68|20637.77|20517.77|20636.68|20516.68|10
1631841360000|2021-09-17 01:16:00|20636.02|20516.02|20633.29|20513.29|20636.02|20516.02|20633.1|20513.1|10
1631841370000|2021-09-17 01:16:10|20633.23|20513.23|20633.21|20513.21|20633.32|20513.32|20631.17|20511.17|10
1631841380000|2021-09-17 01:16:20|20634.02|20514.02|20648.05|20528.05|20648.05|20528.05|20634.02|20514.02|10
1631841390000|2021-09-17 01:16:30|20649.33|20529.33|20659.26|20539.26|20659.26|20539.26|20649.33|20529.33|10
1631841400000|2021-09-17 01:16:40|20663.69|20543.69|20668.18|20548.18|20668.18|20548.18|20663.69|20543.69|9
1631841410000|2021-09-17 01:16:50|20669.33|20549.33|20676.22|20556.22|20676.22|20556.22|20669.33|20549.33|10
1631841420000|2021-09-17 01:17:00|20676.45|20556.45|20674.89|20554.89|20677.4|20557.4|20674.89|20554.89|10
1631841430000|2021-09-17 01:17:10|20674.84|20554.84|20673.36|20553.36|20674.84|20554.84|20672.91|20552.91|10
1631841440000|2021-09-17 01:17:20|20673.04|20553.04|20673.01|20553.01|20673.3|20553.3|20672.34|20552.34|10
1631841450000|2021-09-17 01:17:30|20673.14|20553.14|20675.16|20555.16|20675.16|20555.16|20672.47|20552.47|9
1631841460000|2021-09-17 01:17:40|20675.21|20555.21|20678.36|20558.36|20678.36|20558.36|20675.21|20555.21|10
1631841470000|2021-09-17 01:17:50|20679.08|20559.08|20681.83|20561.83|20681.83|20561.83|20678.7|20558.7|10
1631841480000|2021-09-17 01:18:00|20682.43|20562.43|20685.44|20565.44|20685.44|20565.44|20682.01|20562.01|10
1631841490000|2021-09-17 01:18:10|20685.99|20565.99|20687.14|20567.14|20687.14|20567.14|20685.99|20565.99|10
1631841500000|2021-09-17 01:18:20|20688.99|20568.99|20693.96|20573.96|20694.57|20574.57|20688.99|20568.99|10
1631841510000|2021-09-17 01:18:30|20692.26|20572.26|20692.78|20572.78|20692.78|20572.78|20690.88|20570.88|10
1631841520000|2021-09-17 01:18:40|20692.81|20572.81|20694.28|20574.28|20694.28|20574.28|20692.46|20572.46|10
1631841530000|2021-09-17 01:18:50|20695.13|20575.13|20699.01|20579.01|20699.18|20579.18|20695.13|20575.13|10
1631841540000|2021-09-17 01:19:00|20699.43|20579.43|20697.55|20577.55|20699.43|20579.43|20697.22|20577.22|10
1631841550000|2021-09-17 01:19:10|20697.12|20577.12|20697.16|20577.16|20697.46|20577.46|20697.03|20577.03|8
1631841560000|2021-09-17 01:19:20|20697.1|20577.1|20697.2|20577.2|20697.81|20577.81|20696.7|20576.7|10
1631841570000|2021-09-17 01:19:30|20697.56|20577.56|20701.36|20581.36|20701.36|20581.36|20697.56|20577.56|10
1631841580000|2021-09-17 01:19:40|20701.53|20581.53|20703.91|20583.91|20703.99|20583.99|20701.53|20581.53|10
1631841590000|2021-09-17 01:19:50|20704.19|20584.19|20708.02|20588.02|20708.02|20588.02|20704.19|20584.19|10
1631841600000|2021-09-17 01:20:00|20708.79|20588.79|20713.17|20593.17|20713.36|20593.36|20708.79|20588.79|10
1631841610000|2021-09-17 01:20:10|20713.09|20593.09|20715.95|20595.95|20715.95|20595.95|20713.09|20593.09|10
1631841620000|2021-09-17 01:20:20|20716.37|20596.37|20719.01|20599.01|20719.01|20599.01|20715.88|20595.88|10
1631841630000|2021-09-17 01:20:30|20720.76|20600.76|20724.26|20604.26|20724.26|20604.26|20720.76|20600.76|10
1631841640000|2021-09-17 01:20:40|20724.85|20604.85|20727.94|20607.94|20727.94|20607.94|20724.23|20604.23|10
1631841650000|2021-09-17 01:20:50|20729.35|20609.35|20735.6|20615.6|20735.6|20615.6|20729.35|20609.35|10
1631841660000|2021-09-17 01:21:00|20735.14|20615.14|20741.7|20621.7|20741.7|20621.7|20735.14|20615.14|9
1631841670000|2021-09-17 01:21:10|20740.61|20620.61|20742.56|20622.56|20742.56|20622.56|20740.48|20620.48|10
1631841680000|2021-09-17 01:21:20|20742.93|20622.93|20741.82|20621.82|20742.96|20622.96|20741.47|20621.47|10
1631841690000|2021-09-17 01:21:30|20741.63|20621.63|20742.29|20622.29|20742.62|20622.62|20741.33|20621.33|10
1631841700000|2021-09-17 01:21:40|20742.16|20622.16|20741.84|20621.84|20744.09|20624.09|20741.62|20621.62|10
1631841710000|2021-09-17 01:21:50|20741.94|20621.94|20741.86|20621.86|20743.65|20623.65|20741.86|20621.86|10
1631841720000|2021-09-17 01:22:00|20742.21|20622.21|20746.59|20626.59|20746.59|20626.59|20741.67|20621.67|9
1631841730000|2021-09-17 01:22:10|20750.15|20630.15|20772.36|20652.36|20772.36|20652.36|20750.15|20630.15|10
1631841740000|2021-09-17 01:22:20|20775.25|20655.25|20787.93|20667.93|20787.93|20667.93|20775.25|20655.25|10
1631841750000|2021-09-17 01:22:30|20787.94|20667.94|20789.45|20669.45|20789.45|20669.45|20786.88|20666.88|10
1631841760000|2021-09-17 01:22:40|20789.72|20669.72|20793.31|20673.31|20793.32|20673.32|20789.72|20669.72|10
1631841770000|2021-09-17 01:22:50|20792.7|20672.7|20792.28|20672.28|20793.08|20673.08|20792.28|20672.28|10
1631841780000|2021-09-17 01:23:00|20791.39|20671.39|20790.91|20670.91|20791.39|20671.39|20789.79|20669.79|10
1631841790000|2021-09-17 01:23:10|20790.14|20670.14|20788.6|20668.6|20790.14|20670.14|20787.93|20667.93|10
1631841800000|2021-09-17 01:23:20|20787.6|20667.6|20783.87|20663.87|20787.6|20667.6|20783.87|20663.87|9
1631841810000|2021-09-17 01:23:30|20783.95|20663.95|20788.13|20668.13|20788.13|20668.13|20783.95|20663.95|10
1631841820000|2021-09-17 01:23:40|20787.99|20667.99|20789.67|20669.67|20791.14|20671.14|20787.99|20667.99|10
1631841830000|2021-09-17 01:23:50|20790.29|20670.29|20789.01|20669.01|20792.14|20672.14|20788.76|20668.76|10
1631841840000|2021-09-17 01:24:00|20788.07|20668.07|20786.94|20666.94|20788.62|20668.62|20786.94|20666.94|10
1631841850000|2021-09-17 01:24:10|20786.88|20666.88|20785.54|20665.54|20786.98|20666.98|20785.54|20665.54|10
1631841860000|2021-09-17 01:24:20|20784.36|20664.36|20787.11|20667.11|20787.11|20667.11|20783.77|20663.77|10
1631841870000|2021-09-17 01:24:30|20786.79|20666.79|20792.59|20672.59|20792.65|20672.65|20786.79|20666.79|10
1631841880000|2021-09-17 01:24:40|20793.28|20673.28|20787.31|20667.31|20793.28|20673.28|20787.31|20667.31|10
1631841890000|2021-09-17 01:24:50|20787.45|20667.45|20786.92|20666.92|20788.06|20668.06|20786.92|20666.92|10
1631841900000|2021-09-17 01:25:00|20786.74|20666.74|20785.27|20665.27|20786.99|20666.99|20785.27|20665.27|10
1631841910000|2021-09-17 01:25:10|20785.73|20665.73|20788.93|20668.93|20789.42|20669.42|20785.73|20665.73|10
1631841920000|2021-09-17 01:25:20|20789.82|20669.82|20790.12|20670.12|20791.13|20671.13|20789.48|20669.48|10
1631841930000|2021-09-17 01:25:30|20790.87|20670.87|20792.89|20672.89|20792.89|20672.89|20790.87|20670.87|10
1631841940000|2021-09-17 01:25:40|20792.96|20672.96|20794.57|20674.57|20794.7|20674.7|20792.96|20672.96|10
1631841950000|2021-09-17 01:25:50|20794.84|20674.84|20794.39|20674.39|20794.9|20674.9|20794.39|20674.39|10
1631841960000|2021-09-17 01:26:00|20793.92|20673.92|20789.32|20669.32|20793.92|20673.92|20789.32|20669.32|10
1631841970000|2021-09-17 01:26:10|20788.9|20668.9|20787.93|20667.93|20788.95|20668.95|20787.93|20667.93|10
1631841980000|2021-09-17 01:26:20|20788.79|20668.79|20787.99|20667.99|20788.79|20668.79|20787.31|20667.31|8
1631841990000|2021-09-17 01:26:30|20787.57|20667.57|20786.85|20666.85|20787.57|20667.57|20786.44|20666.44|10
1631842000000|2021-09-17 01:26:40|20788.07|20668.07|20788.51|20668.51|20788.73|20668.73|20787.47|20667.47|10
1631842010000|2021-09-17 01:26:50|20788.7|20668.7|20791.53|20671.53|20791.56|20671.56|20788.7|20668.7|10
1631842020000|2021-09-17 01:27:00|20791.88|20671.88|20793.23|20673.23|20793.23|20673.23|20791.88|20671.88|10
1631842030000|2021-09-17 01:27:10|20792.74|20672.74|20795.74|20675.74|20795.91|20675.91|20792.74|20672.74|10
1631842040000|2021-09-17 01:27:20|20795.67|20675.67|20794.71|20674.71|20796.4|20676.4|20794.71|20674.71|10
1631842050000|2021-09-17 01:27:30|20794.68|20674.68|20791.96|20671.96|20794.68|20674.68|20791.96|20671.96|10
1631842060000|2021-09-17 01:27:40|20791.39|20671.39|20789.64|20669.64|20791.82|20671.82|20789.64|20669.64|10
1631842070000|2021-09-17 01:27:50|20788.54|20668.54|20785.17|20665.17|20788.76|20668.76|20785.17|20665.17|10
1631842080000|2021-09-17 01:28:00|20785.13|20665.13|20784.14|20664.14|20785.13|20665.13|20784.14|20664.14|8
1631842090000|2021-09-17 01:28:10|20784.23|20664.23|20784.35|20664.35|20784.35|20664.35|20782.73|20662.73|10
1631842100000|2021-09-17 01:28:20|20785.28|20665.28|20789.65|20669.65|20789.9|20669.9|20785.28|20665.28|10
1631842110000|2021-09-17 01:28:30|20789.08|20669.08|20792.27|20672.27|20793.2|20673.2|20789.08|20669.08|10
1631842120000|2021-09-17 01:28:40|20792.91|20672.91|20793.25|20673.25|20793.26|20673.26|20792.63|20672.63|9
1631842130000|2021-09-17 01:28:50|20793.55|20673.55|20793.63|20673.63|20794.48|20674.48|20793.14|20673.14|10
1631842140000|2021-09-17 01:29:00|20793.53|20673.53|20792.87|20672.87|20793.53|20673.53|20792.39|20672.39|10
1631842150000|2021-09-17 01:29:10|20792.8|20672.8|20793.76|20673.76|20794.03|20674.03|20792.8|20672.8|10
1631842160000|2021-09-17 01:29:20|20794.39|20674.39|20797.14|20677.14|20797.31|20677.31|20794.39|20674.39|10
1631842170000|2021-09-17 01:29:30|20796.75|20676.75|20801.12|20681.12|20801.12|20681.12|20796.75|20676.75|10
1631842180000|2021-09-17 01:29:40|20801.7|20681.7|20802.67|20682.67|20802.89|20682.89|20801.5|20681.5|10
1631842190000|2021-09-17 01:29:50|20803.51|20683.51|20802.87|20682.87|20804.24|20684.24|20802.87|20682.87|10
1631842200000|2021-09-17 01:30:00|20802.82|20682.82|20801.5|20681.5|20803.22|20683.22|20801.5|20681.5|9
1631842210000|2021-09-17 01:30:10|20801.08|20681.08|20803.42|20683.42|20803.42|20683.42|20801.08|20681.08|10
1631842220000|2021-09-17 01:30:20|20803.84|20683.84|20805.94|20685.94|20805.94|20685.94|20803.84|20683.84|10
1631842230000|2021-09-17 01:30:30|20805.98|20685.98|20806.72|20686.72|20807.04|20687.04|20804.72|20684.72|10
1631842240000|2021-09-17 01:30:40|20805.43|20685.43|20810.08|20690.08|20810.17|20690.17|20805.43|20685.43|10
1631842250000|2021-09-17 01:30:50|20810.37|20690.37|20814.19|20694.19|20814.68|20694.68|20810.37|20690.37|10
1631842260000|2021-09-17 01:31:00|20814.65|20694.65|20818.56|20698.56|20818.56|20698.56|20814.65|20694.65|10
1631842270000|2021-09-17 01:31:10|20821.78|20701.78|20822.86|20702.86|20824.08|20704.08|20821.78|20701.78|10
1631842280000|2021-09-17 01:31:20|20822.84|20702.84|20819.82|20699.82|20823.06|20703.06|20819.82|20699.82|10
1631842290000|2021-09-17 01:31:30|20819.67|20699.67|20821.23|20701.23|20821.6|20701.6|20819.67|20699.67|10
1631842300000|2021-09-17 01:31:40|20820.84|20700.84|20821.98|20701.98|20822.16|20702.16|20819.33|20699.33|10
1631842310000|2021-09-17 01:31:50|20822.43|20702.43|20823.84|20703.84|20823.84|20703.84|20821.29|20701.29|9
1631842320000|2021-09-17 01:32:00|20825.01|20705.01|20828.68|20708.68|20828.74|20708.74|20825.01|20705.01|10
1631842330000|2021-09-17 01:32:10|20828.66|20708.66|20831.38|20711.38|20831.38|20711.38|20828.66|20708.66|10
1631842340000|2021-09-17 01:32:20|20831.75|20711.75|20834.96|20714.96|20837.02|20717.02|20831.75|20711.75|10
1631842350000|2021-09-17 01:32:30|20835.15|20715.15|20839.71|20719.71|20839.71|20719.71|20835.15|20715.15|10
1631842360000|2021-09-17 01:32:40|20840.21|20720.21|20842.27|20722.27|20842.27|20722.27|20839.1|20719.1|10
1631842370000|2021-09-17 01:32:50|20842.3|20722.3|20846.33|20726.33|20846.33|20726.33|20842.3|20722.3|10
1631842380000|2021-09-17 01:33:00|20846.43|20726.43|20849.69|20729.69|20849.69|20729.69|20846.43|20726.43|10
1631842390000|2021-09-17 01:33:10|20849.34|20729.34|20851.41|20731.41|20852.06|20732.06|20849.34|20729.34|9
1631842400000|2021-09-17 01:33:20|20851.35|20731.35|20851.18|20731.18|20851.56|20731.56|20850.58|20730.58|10
1631842410000|2021-09-17 01:33:30|20851.36|20731.36|20852.85|20732.85|20852.85|20732.85|20850.75|20730.75|10
1631842420000|2021-09-17 01:33:40|20852.5|20732.5|20854.66|20734.66|20855.84|20735.84|20852.5|20732.5|10
1631842430000|2021-09-17 01:33:50|20854.14|20734.14|20854.13|20734.13|20855.55|20735.55|20853.85|20733.85|10
1631842440000|2021-09-17 01:34:00|20853.84|20733.84|20855.08|20735.08|20855.44|20735.44|20853.84|20733.84|10
1631842450000|2021-09-17 01:34:10|20855.97|20735.97|20857.82|20737.82|20857.91|20737.91|20855.79|20735.79|10
1631842460000|2021-09-17 01:34:20|20859.15|20739.15|20859.62|20739.62|20859.62|20739.62|20857.89|20737.89|10
1631842470000|2021-09-17 01:34:30|20859.75|20739.75|20864.94|20744.94|20864.94|20744.94|20859.75|20739.75|10
1631842480000|2021-09-17 01:34:40|20865.33|20745.33|20869.3|20749.3|20869.3|20749.3|20865.33|20745.33|10
1631842490000|2021-09-17 01:34:50|20869.33|20749.33|20869.91|20749.91|20870.03|20750.03|20869.24|20749.24|10
1631842500000|2021-09-17 01:35:00|20870.45|20750.45|20872.9|20752.9|20872.9|20752.9|20870.45|20750.45|7
1631842510000|2021-09-17 01:35:10|20872.53|20752.53|20873.77|20753.77|20874.27|20754.27|20872.53|20752.53|10
1631842520000|2021-09-17 01:35:20|20875.03|20755.03|20883.5|20763.5|20883.5|20763.5|20874.56|20754.56|10
1631842530000|2021-09-17 01:35:30|20884.35|20764.35|20887.27|20767.27|20887.67|20767.67|20884.35|20764.35|10
1631842540000|2021-09-17 01:35:40|20887.08|20767.08|20887.08|20767.08|20888|20768|20886.08|20766.08|10
1631842550000|2021-09-17 01:35:50|20886.18|20766.18|20884.1|20764.1|20886.33|20766.33|20883.67|20763.67|10
1631842560000|2021-09-17 01:36:00|20884.15|20764.15|20878.97|20758.97|20884.61|20764.61|20878.97|20758.97|10
1631842570000|2021-09-17 01:36:10|20878.49|20758.49|20876.49|20756.49|20879.62|20759.62|20876.49|20756.49|10
1631842580000|2021-09-17 01:36:20|20876.58|20756.58|20874.21|20754.21|20877.1|20757.1|20873.68|20753.68|10
1631842590000|2021-09-17 01:36:30|20874.15|20754.15|20872.18|20752.18|20874.15|20754.15|20871.93|20751.93|10
1631842600000|2021-09-17 01:36:40|20872.26|20752.26|20869.19|20749.19|20872.26|20752.26|20869.19|20749.19|10
1631842610000|2021-09-17 01:36:50|20869.05|20749.05|20865.58|20745.58|20869.05|20749.05|20865.58|20745.58|9
1631842620000|2021-09-17 01:37:00|20864.67|20744.67|20865.02|20745.02|20865.02|20745.02|20864.25|20744.25|10
1631842630000|2021-09-17 01:37:10|20866.22|20746.22|20868.98|20748.98|20869.37|20749.37|20866.22|20746.22|10
1631842640000|2021-09-17 01:37:20|20868.94|20748.94|20867.67|20747.67|20868.94|20748.94|20866.88|20746.88|10
1631842650000|2021-09-17 01:37:30|20867.18|20747.18|20864.81|20744.81|20867.34|20747.34|20864.81|20744.81|10
1631842660000|2021-09-17 01:37:40|20865.26|20745.26|20861.54|20741.54|20865.43|20745.43|20861.54|20741.54|10
1631842670000|2021-09-17 01:37:50|20861.66|20741.66|20859.29|20739.29|20861.66|20741.66|20859.29|20739.29|9
1631842680000|2021-09-17 01:38:00|20859.05|20739.05|20857.24|20737.24|20859.05|20739.05|20857.24|20737.24|10
1631842690000|2021-09-17 01:38:10|20857.94|20737.94|20858.03|20738.03|20858.62|20738.62|20857.81|20737.81|9
1631842700000|2021-09-17 01:38:20|20857.9|20737.9|20863.07|20743.07|20863.07|20743.07|20857.76|20737.76|10
1631842710000|2021-09-17 01:38:30|20864.62|20744.62|20874.25|20754.25|20874.25|20754.25|20864.62|20744.62|9
1631842720000|2021-09-17 01:38:40|20874.49|20754.49|20875.77|20755.77|20876.64|20756.64|20873.96|20753.96|10
1631842730000|2021-09-17 01:38:50|20875.46|20755.46|20872.57|20752.57|20875.53|20755.53|20872.57|20752.57|10
1631842740000|2021-09-17 01:39:00|20872.21|20752.21|20870.9|20750.9|20872.23|20752.23|20870.8|20750.8|9
1631842750000|2021-09-17 01:39:10|20870.25|20750.25|20868.18|20748.18|20870.25|20750.25|20868.18|20748.18|10
1631842760000|2021-09-17 01:39:20|20867.57|20747.57|20867.71|20747.71|20868.34|20748.34|20867.37|20747.37|10
1631842770000|2021-09-17 01:39:30|20867.58|20747.58|20868.3|20748.3|20868.85|20748.85|20866.43|20746.43|10
1631842780000|2021-09-17 01:39:40|20868.51|20748.51|20870.27|20750.27|20870.46|20750.46|20868.51|20748.51|9
1631842790000|2021-09-17 01:39:50|20870.24|20750.24|20872.21|20752.21|20872.28|20752.28|20869.48|20749.48|10
1631842800000|2021-09-17 01:40:00|20873.4|20753.4|20873.71|20753.71|20874.03|20754.03|20873.17|20753.17|10
1631842810000|2021-09-17 01:40:10|20873.21|20753.21|20872.7|20752.7|20873.73|20753.73|20872.7|20752.7|10
1631842820000|2021-09-17 01:40:20|20870.86|20750.86|20868.91|20748.91|20870.86|20750.86|20868.83|20748.83|10
1631842830000|2021-09-17 01:40:30|20868.72|20748.72|20867.4|20747.4|20869.53|20749.53|20867.4|20747.4|10
1631842840000|2021-09-17 01:40:40|20867.81|20747.81|20864.57|20744.57|20867.81|20747.81|20864.57|20744.57|10
1631842850000|2021-09-17 01:40:50|20864.46|20744.46|20863.31|20743.31|20864.46|20744.46|20862.71|20742.71|8
1631842860000|2021-09-17 01:41:00|20863.01|20743.01|20863.88|20743.88|20863.88|20743.88|20863.01|20743.01|9
1631842870000|2021-09-17 01:41:10|20863.9|20743.9|20863.17|20743.17|20864.16|20744.16|20863.17|20743.17|10
1631842880000|2021-09-17 01:41:20|20862.7|20742.7|20862.63|20742.63|20863.09|20743.09|20862.47|20742.47|10
1631842890000|2021-09-17 01:41:30|20862.47|20742.47|20862.53|20742.53|20863.25|20743.25|20862.47|20742.47|8
1631842900000|2021-09-17 01:41:40|20862.56|20742.56|20861.79|20741.79|20862.58|20742.58|20861.39|20741.39|10
1631842910000|2021-09-17 01:41:50|20861.45|20741.45|20861.3|20741.3|20862.28|20742.28|20861.3|20741.3|9
1631842920000|2021-09-17 01:42:00|20861.27|20741.27|20859.47|20739.47|20861.27|20741.27|20859.39|20739.39|9
1631842930000|2021-09-17 01:42:10|20859.45|20739.45|20860.34|20740.34|20860.34|20740.34|20859.45|20739.45|10
1631842940000|2021-09-17 01:42:20|20860.86|20740.86|20858.24|20738.24|20860.86|20740.86|20858.24|20738.24|10
1631842950000|2021-09-17 01:42:30|20858.52|20738.52|20858|20738|20858.52|20738.52|20857.99|20737.99|10
1631842960000|2021-09-17 01:42:40|20858.49|20738.49|20856.52|20736.52|20858.49|20738.49|20856.52|20736.52|10
1631842970000|2021-09-17 01:42:50|20855.81|20735.81|20852.84|20732.84|20855.81|20735.81|20852.84|20732.84|10
1631842980000|2021-09-17 01:43:00|20853.29|20733.29|20854.61|20734.61|20854.61|20734.61|20853.29|20733.29|10
1631842990000|2021-09-17 01:43:10|20854.66|20734.66|20854.15|20734.15|20854.66|20734.66|20853.56|20733.56|9
1631843000000|2021-09-17 01:43:20|20854.23|20734.23|20853.78|20733.78|20854.58|20734.58|20853.57|20733.57|10
1631843010000|2021-09-17 01:43:30|20854.59|20734.59|20856.85|20736.85|20857.65|20737.65|20854.59|20734.59|10
1631843020000|2021-09-17 01:43:40|20856.65|20736.65|20853.51|20733.51|20856.85|20736.85|20853.51|20733.51|10
1631843030000|2021-09-17 01:43:50|20853.19|20733.19|20849.44|20729.44|20853.19|20733.19|20849.41|20729.41|9
1631843040000|2021-09-17 01:44:00|20847.95|20727.95|20847.67|20727.67|20848|20728|20847.25|20727.25|10
1631843050000|2021-09-17 01:44:10|20846.88|20726.88|20846.33|20726.33|20846.9|20726.9|20846.33|20726.33|8
1631843060000|2021-09-17 01:44:20|20846.71|20726.71|20847.81|20727.81|20848.01|20728.01|20846.71|20726.71|10
1631843070000|2021-09-17 01:44:30|20847.43|20727.43|20845.35|20725.35|20847.61|20727.61|20845.35|20725.35|10
1631843080000|2021-09-17 01:44:40|20846.06|20726.06|20847.57|20727.57|20847.57|20727.57|20846.06|20726.06|10
1631843090000|2021-09-17 01:44:50|20848.45|20728.45|20847.69|20727.69|20848.75|20728.75|20847.66|20727.66|10
1631843100000|2021-09-17 01:45:00|20847.71|20727.71|20848.02|20728.02|20849.04|20729.04|20847.71|20727.71|10
1631843110000|2021-09-17 01:45:10|20847.31|20727.31|20847.5|20727.5|20847.86|20727.86|20846.98|20726.98|9
1631843120000|2021-09-17 01:45:20|20847.58|20727.58|20848.55|20728.55|20848.6|20728.6|20847.06|20727.06|10
1631843130000|2021-09-17 01:45:30|20847.9|20727.9|20846.19|20726.19|20848.3|20728.3|20846.19|20726.19|9
1631843140000|2021-09-17 01:45:40|20846.28|20726.28|20845.58|20725.58|20846.31|20726.31|20845.58|20725.58|9
1631843150000|2021-09-17 01:45:50|20845.67|20725.67|20844.7|20724.7|20845.67|20725.67|20843.59|20723.59|10
1631843160000|2021-09-17 01:46:00|20844.32|20724.32|20845.38|20725.38|20845.38|20725.38|20844.32|20724.32|10
1631843170000|2021-09-17 01:46:10|20845.31|20725.31|20843|20723|20845.31|20725.31|20842.93|20722.93|9
1631843180000|2021-09-17 01:46:20|20843.15|20723.15|20843.51|20723.51|20843.51|20723.51|20843.15|20723.15|8
1631843190000|2021-09-17 01:46:30|20843.26|20723.26|20842.78|20722.78|20843.67|20723.67|20842.78|20722.78|10
1631843200000|2021-09-17 01:46:40|20842.59|20722.59|20841.44|20721.44|20842.61|20722.61|20841.44|20721.44|10
1631843210000|2021-09-17 01:46:50|20841.41|20721.41|20840.62|20720.62|20841.78|20721.78|20840.22|20720.22|8
1631843220000|2021-09-17 01:47:00|20839.78|20719.78|20837.92|20717.92|20839.78|20719.78|20837.89|20717.89|10
1631843230000|2021-09-17 01:47:10|20837.53|20717.53|20835.7|20715.7|20837.53|20717.53|20835.7|20715.7|9
1631843240000|2021-09-17 01:47:20|20835.59|20715.59|20834.88|20714.88|20836.19|20716.19|20834.88|20714.88|8
1631843250000|2021-09-17 01:47:30|20834.9|20714.9|20836.03|20716.03|20836.03|20716.03|20834.43|20714.43|10
1631843260000|2021-09-17 01:47:40|20836.26|20716.26|20837.89|20717.89|20838.25|20718.25|20836.26|20716.26|10
1631843270000|2021-09-17 01:47:50|20838.65|20718.65|20840.75|20720.75|20841.14|20721.14|20838.65|20718.65|10
1631843280000|2021-09-17 01:48:00|20841.44|20721.44|20844.28|20724.28|20844.29|20724.29|20841.44|20721.44|9
1631843290000|2021-09-17 01:48:10|20844.37|20724.37|20844.79|20724.79|20844.79|20724.79|20844.05|20724.05|9
1631843300000|2021-09-17 01:48:20|20845.45|20725.45|20844.47|20724.47|20846.05|20726.05|20843.33|20723.33|10
1631843310000|2021-09-17 01:48:30|20843.89|20723.89|20842.44|20722.44|20843.98|20723.98|20842.44|20722.44|9
1631843320000|2021-09-17 01:48:40|20842.45|20722.45|20843.59|20723.59|20843.61|20723.61|20842.45|20722.45|8
1631843330000|2021-09-17 01:48:50|20844.36|20724.36|20844.35|20724.35|20844.82|20724.82|20844.31|20724.31|10
1631843340000|2021-09-17 01:49:00|20843.88|20723.88|20843.87|20723.87|20844.01|20724.01|20843.05|20723.05|10
1631843350000|2021-09-17 01:49:10|20843.81|20723.81|20843.62|20723.62|20844.37|20724.37|20843.2|20723.2|10
1631843360000|2021-09-17 01:49:20|20843.41|20723.41|20844.58|20724.58|20844.58|20724.58|20843.3|20723.3|7
1631843370000|2021-09-17 01:49:30|20844.35|20724.35|20845.65|20725.65|20845.65|20725.65|20844.34|20724.34|9
1631843380000|2021-09-17 01:49:40|20845.93|20725.93|20844.06|20724.06|20846.23|20726.23|20844.06|20724.06|10
1631843390000|2021-09-17 01:49:50|20843.3|20723.3|20842.5|20722.5|20843.3|20723.3|20842.31|20722.31|10
1631843400000|2021-09-17 01:50:00|20842.77|20722.77|20842.38|20722.38|20843.37|20723.37|20842.28|20722.28|10
1631843410000|2021-09-17 01:50:10|20841.72|20721.72|20841.74|20721.74|20841.93|20721.93|20841.47|20721.47|10
1631843420000|2021-09-17 01:50:20|20842.21|20722.21|20842.06|20722.06|20842.39|20722.39|20841.78|20721.78|10
1631843430000|2021-09-17 01:50:30|20841.94|20721.94|20843.96|20723.96|20843.97|20723.97|20841.57|20721.57|10
1631843440000|2021-09-17 01:50:40|20845.68|20725.68|20850.1|20730.1|20850.15|20730.15|20845.68|20725.68|10
1631843450000|2021-09-17 01:50:50|20849.94|20729.94|20848.69|20728.69|20850.15|20730.15|20848.69|20728.69|10
1631843460000|2021-09-17 01:51:00|20847.42|20727.42|20844.89|20724.89|20847.42|20727.42|20844.89|20724.89|10
1631843470000|2021-09-17 01:51:10|20844.68|20724.68|20843.95|20723.95|20844.68|20724.68|20843.09|20723.09|10
1631843480000|2021-09-17 01:51:20|20844.06|20724.06|20842.73|20722.73|20844.28|20724.28|20842.73|20722.73|10
1631843490000|2021-09-17 01:51:30|20842.62|20722.62|20843.39|20723.39|20843.63|20723.63|20842.62|20722.62|10
1631843500000|2021-09-17 01:51:40|20844.33|20724.33|20844.76|20724.76|20846.22|20726.22|20844.33|20724.33|10
1631843510000|2021-09-17 01:51:50|20845.62|20725.62|20849.69|20729.69|20849.69|20729.69|20845.41|20725.41|10
1631843520000|2021-09-17 01:52:00|20850.78|20730.78|20851.45|20731.45|20852.89|20732.89|20850.78|20730.78|10
1631843530000|2021-09-17 01:52:10|20851.48|20731.48|20858.14|20738.14|20858.14|20738.14|20851.48|20731.48|10
1631843540000|2021-09-17 01:52:20|20858.32|20738.32|20859.9|20739.9|20859.93|20739.93|20858.32|20738.32|10
1631843550000|2021-09-17 01:52:30|20860.34|20740.34|20858.13|20738.13|20860.36|20740.36|20858.13|20738.13|10
1631843560000|2021-09-17 01:52:40|20858.48|20738.48|20858.52|20738.52|20858.69|20738.69|20857.43|20737.43|10
1631843570000|2021-09-17 01:52:50|20858.85|20738.85|20862.41|20742.41|20862.41|20742.41|20857.85|20737.85|10
1631843580000|2021-09-17 01:53:00|20862.27|20742.27|20862.13|20742.13|20862.75|20742.75|20862.13|20742.13|10
1631843590000|2021-09-17 01:53:10|20861.91|20741.91|20857.23|20737.23|20861.91|20741.91|20857.23|20737.23|10
1631843600000|2021-09-17 01:53:20|20857.04|20737.04|20857.97|20737.97|20858.05|20738.05|20856.38|20736.38|10
1631843610000|2021-09-17 01:53:30|20858.21|20738.21|20858.56|20738.56|20859.07|20739.07|20858.21|20738.21|10
1631843620000|2021-09-17 01:53:40|20858.53|20738.53|20859.82|20739.82|20859.82|20739.82|20858.53|20738.53|8
1631843630000|2021-09-17 01:53:50|20859.91|20739.91|20859.69|20739.69|20860.19|20740.19|20859.69|20739.69|8
1631843640000|2021-09-17 01:54:00|20859.74|20739.74|20858.99|20738.99|20860.12|20740.12|20858.99|20738.99|9
1631843650000|2021-09-17 01:54:10|20859.2|20739.2|20857.91|20737.91|20859.2|20739.2|20857.91|20737.91|10
1631843660000|2021-09-17 01:54:20|20858.63|20738.63|20864.6|20744.6|20864.6|20744.6|20858.56|20738.56|10
1631843670000|2021-09-17 01:54:30|20865|20745|20868.18|20748.18|20868.18|20748.18|20865|20745|10
1631843680000|2021-09-17 01:54:40|20868.21|20748.21|20869.35|20749.35|20869.35|20749.35|20868.21|20748.21|9
1631843690000|2021-09-17 01:54:50|20869.56|20749.56|20868.44|20748.44|20869.56|20749.56|20867.35|20747.35|10
1631843700000|2021-09-17 01:55:00|20868.41|20748.41|20869.68|20749.68|20869.93|20749.93|20867.39|20747.39|10
1631843710000|2021-09-17 01:55:10|20869.94|20749.94|20868.15|20748.15|20869.94|20749.94|20868.15|20748.15|10
1631843720000|2021-09-17 01:55:20|20868.12|20748.12|20867.26|20747.26|20868.12|20748.12|20866.51|20746.51|9
1631843730000|2021-09-17 01:55:30|20867.16|20747.16|20865.5|20745.5|20867.16|20747.16|20865.5|20745.5|10
1631843740000|2021-09-17 01:55:40|20865.38|20745.38|20866.64|20746.64|20866.64|20746.64|20865.29|20745.29|10
1631843750000|2021-09-17 01:55:50|20866.15|20746.15|20868.66|20748.66|20868.93|20748.93|20866.15|20746.15|9
1631843760000|2021-09-17 01:56:00|20869.35|20749.35|20870.36|20750.36|20870.75|20750.75|20869.1|20749.1|10
1631843770000|2021-09-17 01:56:10|20870.16|20750.16|20866.6|20746.6|20870.44|20750.44|20866.6|20746.6|9
1631843780000|2021-09-17 01:56:20|20866.03|20746.03|20865.29|20745.29|20866.04|20746.04|20865.29|20745.29|10
1631843790000|2021-09-17 01:56:30|20864.54|20744.54|20862.14|20742.14|20864.54|20744.54|20862.14|20742.14|10
1631843800000|2021-09-17 01:56:40|20862.04|20742.04|20862.95|20742.95|20862.95|20742.95|20861.65|20741.65|10
1631843810000|2021-09-17 01:56:50|20863.27|20743.27|20861.39|20741.39|20863.92|20743.92|20861.39|20741.39|10
1631843820000|2021-09-17 01:57:00|20861.64|20741.64|20863.19|20743.19|20863.26|20743.26|20861.07|20741.07|10
1631843830000|2021-09-17 01:57:10|20863.12|20743.12|20861.8|20741.8|20863.12|20743.12|20861.77|20741.77|10
1631843840000|2021-09-17 01:57:20|20861.94|20741.94|20861.81|20741.81|20862.34|20742.34|20861.8|20741.8|10
1631843850000|2021-09-17 01:57:30|20861.78|20741.78|20861.76|20741.76|20861.97|20741.97|20861.67|20741.67|10
1631843860000|2021-09-17 01:57:40|20862.02|20742.02|20860.75|20740.75|20862.02|20742.02|20860.75|20740.75|9
1631843870000|2021-09-17 01:57:50|20860.89|20740.89|20859.44|20739.44|20861.22|20741.22|20859.44|20739.44|10
1631843880000|2021-09-17 01:58:00|20859.14|20739.14|20865.07|20745.07|20865.07|20745.07|20859.14|20739.14|10
1631843890000|2021-09-17 01:58:10|20865.24|20745.24|20866.22|20746.22|20866.55|20746.55|20865.24|20745.24|10
1631843900000|2021-09-17 01:58:20|20866|20746|20867.47|20747.47|20867.47|20747.47|20865.82|20745.82|10
1631843910000|2021-09-17 01:58:30|20867.56|20747.56|20868.3|20748.3|20868.3|20748.3|20867.32|20747.32|10
1631843920000|2021-09-17 01:58:40|20868.2|20748.2|20868.78|20748.78|20868.85|20748.85|20868.2|20748.2|10
1631843930000|2021-09-17 01:58:50|20868.88|20748.88|20868.46|20748.46|20868.9|20748.9|20868.44|20748.44|10
1631843940000|2021-09-17 01:59:00|20868.77|20748.77|20869.58|20749.58|20869.58|20749.58|20868.62|20748.62|9
1631843950000|2021-09-17 01:59:10|20869.11|20749.11|20868.37|20748.37|20869.11|20749.11|20868.37|20748.37|10
1631843960000|2021-09-17 01:59:20|20868.34|20748.34|20872.78|20752.78|20872.78|20752.78|20868.12|20748.12|9
1631843970000|2021-09-17 01:59:30|20873.51|20753.51|20873.1|20753.1|20874.12|20754.12|20873.1|20753.1|10
1631843980000|2021-09-17 01:59:40|20873.24|20753.24|20873.1|20753.1|20874.37|20754.37|20873.1|20753.1|9
1631843990000|2021-09-17 01:59:50|20873.47|20753.47|20876.26|20756.26|20876.26|20756.26|20873.26|20753.26|10
1631844000000|2021-09-17 02:00:00|20876.9|20756.9|20880.67|20760.67|20880.67|20760.67|20876.72|20756.72|10
1631844010000|2021-09-17 02:00:10|20881.13|20761.13|20885.77|20765.77|20885.77|20765.77|20881.13|20761.13|10
1631844020000|2021-09-17 02:00:20|20886.26|20766.26|20886.96|20766.96|20886.96|20766.96|20885.86|20765.86|10
1631844030000|2021-09-17 02:00:30|20886.79|20766.79|20888.26|20768.26|20889|20769|20886.79|20766.79|10
1631844040000|2021-09-17 02:00:40|20888.8|20768.8|20887.61|20767.61|20890.27|20770.27|20887.61|20767.61|10
1631844050000|2021-09-17 02:00:50|20886.72|20766.72|20881.73|20761.73|20886.72|20766.72|20881.73|20761.73|10
1631844060000|2021-09-17 02:01:00|20881.77|20761.77|20872.97|20752.97|20881.77|20761.77|20872.97|20752.97|10
1631844070000|2021-09-17 02:01:10|20872.79|20752.79|20868.54|20748.54|20873.25|20753.25|20868.54|20748.54|10
1631844080000|2021-09-17 02:01:20|20866.81|20746.81|20860.82|20740.82|20866.81|20746.81|20860.82|20740.82|10
1631844090000|2021-09-17 02:01:30|20859.87|20739.87|20856.8|20736.8|20860.4|20740.4|20856.8|20736.8|10
1631844100000|2021-09-17 02:01:40|20856.75|20736.75|20855.18|20735.18|20856.75|20736.75|20854.98|20734.98|9
1631844110000|2021-09-17 02:01:50|20855.15|20735.15|20852.81|20732.81|20855.54|20735.54|20852.81|20732.81|10
1631844120000|2021-09-17 02:02:00|20852.79|20732.79|20850.26|20730.26|20852.79|20732.79|20850.26|20730.26|10
1631844130000|2021-09-17 02:02:10|20850.47|20730.47|20850.51|20730.51|20851.01|20731.01|20850.11|20730.11|10
1631844140000|2021-09-17 02:02:20|20850.27|20730.27|20849.82|20729.82|20850.72|20730.72|20849.82|20729.82|10
1631844150000|2021-09-17 02:02:30|20849.78|20729.78|20847.98|20727.98|20849.78|20729.78|20847.85|20727.85|10
1631844160000|2021-09-17 02:02:40|20847.55|20727.55|20846.91|20726.91|20847.6|20727.6|20846.78|20726.78|9
1631844170000|2021-09-17 02:02:50|20847.36|20727.36|20846.28|20726.28|20847.36|20727.36|20846.22|20726.22|10
1631844180000|2021-09-17 02:03:00|20846.39|20726.39|20841.96|20721.96|20846.39|20726.39|20841.96|20721.96|10
1631844190000|2021-09-17 02:03:10|20842.34|20722.34|20841.74|20721.74|20842.6|20722.6|20841.74|20721.74|9
1631844200000|2021-09-17 02:03:20|20841.22|20721.22|20839.64|20719.64|20841.5|20721.5|20839.64|20719.64|10
1631844210000|2021-09-17 02:03:30|20839.23|20719.23|20837.83|20717.83|20839.23|20719.23|20836.93|20716.93|10
1631844220000|2021-09-17 02:03:40|20838.03|20718.03|20837.03|20717.03|20838.03|20718.03|20836.93|20716.93|9
1631844230000|2021-09-17 02:03:50|20836.91|20716.91|20837.06|20717.06|20837.53|20717.53|20836.62|20716.62|10
1631844240000|2021-09-17 02:04:00|20836.86|20716.86|20838.77|20718.77|20839.08|20719.08|20836.86|20716.86|10
1631844250000|2021-09-17 02:04:10|20839.06|20719.06|20838.58|20718.58|20839.42|20719.42|20838.58|20718.58|10
1631844260000|2021-09-17 02:04:20|20838.18|20718.18|20837.7|20717.7|20838.21|20718.21|20837.6|20717.6|10
1631844270000|2021-09-17 02:04:30|20837.62|20717.62|20839.06|20719.06|20839.31|20719.31|20837.33|20717.33|10
1631844280000|2021-09-17 02:04:40|20838.45|20718.45|20837.56|20717.56|20838.45|20718.45|20836.9|20716.9|10
1631844290000|2021-09-17 02:04:50|20837.45|20717.45|20838.58|20718.58|20838.6|20718.6|20837.45|20717.45|7
1631844300000|2021-09-17 02:05:00|20838.44|20718.44|20840.36|20720.36|20840.36|20720.36|20838.18|20718.18|9
1631844310000|2021-09-17 02:05:10|20840.58|20720.58|20842.16|20722.16|20842.27|20722.27|20840.21|20720.21|10
1631844320000|2021-09-17 02:05:20|20842.14|20722.14|20842.53|20722.53|20842.53|20722.53|20841.53|20721.53|10
1631844330000|2021-09-17 02:05:30|20841.87|20721.87|20839.55|20719.55|20841.87|20721.87|20839.55|20719.55|10
1631844340000|2021-09-17 02:05:40|20840.3|20720.3|20839.42|20719.42|20840.47|20720.47|20839.22|20719.22|10
1631844350000|2021-09-17 02:05:50|20838.53|20718.53|20837.36|20717.36|20838.53|20718.53|20837.36|20717.36|10
1631844360000|2021-09-17 02:06:00|20837.11|20717.11|20837.2|20717.2|20837.31|20717.31|20836.84|20716.84|9
1631844370000|2021-09-17 02:06:10|20837.79|20717.79|20837.57|20717.57|20838.56|20718.56|20837.57|20717.57|10
1631844380000|2021-09-17 02:06:20|20837.2|20717.2|20835.76|20715.76|20837.2|20717.2|20835.76|20715.76|9
1631844390000|2021-09-17 02:06:30|20835.78|20715.78|20835.47|20715.47|20835.78|20715.78|20835.47|20715.47|8
1631844400000|2021-09-17 02:06:40|20836.07|20716.07|20836.36|20716.36|20836.36|20716.36|20836.07|20716.07|9
1631844410000|2021-09-17 02:06:50|20835.41|20715.41|20835.33|20715.33|20835.41|20715.41|20835.05|20715.05|8
1631844420000|2021-09-17 02:07:00|20835.25|20715.25|20834.91|20714.91|20835.25|20715.25|20834.91|20714.91|10
1631844430000|2021-09-17 02:07:10|20835.02|20715.02|20836.01|20716.01|20836.01|20716.01|20834.61|20714.61|8
1631844440000|2021-09-17 02:07:20|20836.51|20716.51|20836.06|20716.06|20836.54|20716.54|20836.05|20716.05|8
1631844450000|2021-09-17 02:07:30|20835.96|20715.96|20835.5|20715.5|20836.11|20716.11|20834.96|20714.96|9
1631844460000|2021-09-17 02:07:40|20835.32|20715.32|20834.11|20714.11|20835.47|20715.47|20834.11|20714.11|7
1631844470000|2021-09-17 02:07:50|20833.58|20713.58|20831.11|20711.11|20833.58|20713.58|20831.11|20711.11|8
1631844480000|2021-09-17 02:08:00|20830.53|20710.53|20829.78|20709.78|20830.53|20710.53|20829.64|20709.64|9
1631844490000|2021-09-17 02:08:10|20829.64|20709.64|20829.98|20709.98|20830.4|20710.4|20829.55|20709.55|8
1631844500000|2021-09-17 02:08:20|20829.76|20709.76|20828.35|20708.35|20829.79|20709.79|20828.29|20708.29|9
1631844510000|2021-09-17 02:08:30|20827.31|20707.31|20823.48|20703.48|20827.31|20707.31|20823.48|20703.48|10
1631844520000|2021-09-17 02:08:40|20823.46|20703.46|20822.19|20702.19|20823.63|20703.63|20822.19|20702.19|10
1631844530000|2021-09-17 02:08:50|20822.4|20702.4|20820.5|20700.5|20822.4|20702.4|20819.98|20699.98|10
1631844540000|2021-09-17 02:09:00|20819.76|20699.76|20817.39|20697.39|20819.76|20699.76|20817.26|20697.26|9
1631844550000|2021-09-17 02:09:10|20818.08|20698.08|20820.36|20700.36|20820.36|20700.36|20817.55|20697.55|9
1631844560000|2021-09-17 02:09:20|20820.24|20700.24|20824.66|20704.66|20824.9|20704.9|20820.24|20700.24|10
1631844570000|2021-09-17 02:09:30|20823.46|20703.46|20824.21|20704.21|20824.43|20704.43|20822.49|20702.49|9
1631844580000|2021-09-17 02:09:40|20824.01|20704.01|20825.06|20705.06|20825.06|20705.06|20823.88|20703.88|10
1631844590000|2021-09-17 02:09:50|20823.65|20703.65|20822.44|20702.44|20823.65|20703.65|20822.22|20702.22|10
1631844600000|2021-09-17 02:10:00|20822.51|20702.51|20822.72|20702.72|20823.03|20703.03|20822.41|20702.41|9
1631844610000|2021-09-17 02:10:10|20821.52|20701.52|20822.33|20702.33|20822.33|20702.33|20820.29|20700.29|10
1631844620000|2021-09-17 02:10:20|20822.83|20702.83|20822.85|20702.85|20822.85|20702.85|20821.34|20701.34|10
1631844630000|2021-09-17 02:10:30|20822.81|20702.81|20820.91|20700.91|20822.81|20702.81|20820.91|20700.91|10
1631844640000|2021-09-17 02:10:40|20820.71|20700.71|20816.18|20696.18|20820.71|20700.71|20816.18|20696.18|10
1631844650000|2021-09-17 02:10:50|20815.39|20695.39|20815.14|20695.14|20816.44|20696.44|20814.87|20694.87|10
1631844660000|2021-09-17 02:11:00|20815.18|20695.18|20813.48|20693.48|20815.18|20695.18|20813.48|20693.48|10
1631844670000|2021-09-17 02:11:10|20813.38|20693.38|20813.84|20693.84|20813.84|20693.84|20813.15|20693.15|7
1631844680000|2021-09-17 02:11:20|20815.48|20695.48|20814.93|20694.93|20815.5|20695.5|20814.44|20694.44|10
1631844690000|2021-09-17 02:11:30|20815.28|20695.28|20812.98|20692.98|20815.28|20695.28|20812.98|20692.98|10
1631844700000|2021-09-17 02:11:40|20812.86|20692.86|20811.58|20691.58|20812.86|20692.86|20811.58|20691.58|10
1631844710000|2021-09-17 02:11:50|20811.36|20691.36|20810.13|20690.13|20811.36|20691.36|20810.13|20690.13|10
1631844720000|2021-09-17 02:12:00|20811.5|20691.5|20808.49|20688.49|20811.51|20691.51|20808.49|20688.49|10
1631844730000|2021-09-17 02:12:10|20809.53|20689.53|20808|20688|20809.53|20689.53|20807.97|20687.97|9
1631844740000|2021-09-17 02:12:20|20809.25|20689.25|20809.62|20689.62|20811.05|20691.05|20809.25|20689.25|10
1631844750000|2021-09-17 02:12:30|20808.41|20688.41|20806.45|20686.45|20808.41|20688.41|20805.86|20685.86|9
1631844760000|2021-09-17 02:12:40|20806.59|20686.59|20805.3|20685.3|20806.85|20686.85|20805.3|20685.3|9
1631844770000|2021-09-17 02:12:50|20805.2|20685.2|20803.47|20683.47|20805.2|20685.2|20803.47|20683.47|9
1631844780000|2021-09-17 02:13:00|20802.08|20682.08|20801.55|20681.55|20802.08|20682.08|20801.4|20681.4|10
1631844790000|2021-09-17 02:13:10|20801.63|20681.63|20802.25|20682.25|20802.38|20682.38|20801.63|20681.63|10
1631844800000|2021-09-17 02:13:20|20802.4|20682.4|20804.65|20684.65|20804.65|20684.65|20802.36|20682.36|10
1631844810000|2021-09-17 02:13:30|20804.62|20684.62|20803.11|20683.11|20804.96|20684.96|20803.11|20683.11|10
1631844820000|2021-09-17 02:13:40|20803.18|20683.18|20800.23|20680.23|20803.18|20683.18|20800.23|20680.23|10
1631844830000|2021-09-17 02:13:50|20799.71|20679.71|20798.36|20678.36|20799.98|20679.98|20798.29|20678.29|10
1631844840000|2021-09-17 02:14:00|20799.13|20679.13|20799.34|20679.34|20799.34|20679.34|20798.6|20678.6|9
1631844850000|2021-09-17 02:14:10|20799.99|20679.99|20801.33|20681.33|20801.35|20681.35|20799.99|20679.99|10
1631844860000|2021-09-17 02:14:20|20801.32|20681.32|20801.76|20681.76|20801.81|20681.81|20800.49|20680.49|9
1631844870000|2021-09-17 02:14:30|20802.13|20682.13|20801.59|20681.59|20802.13|20682.13|20801.59|20681.59|10
1631844880000|2021-09-17 02:14:40|20801.75|20681.75|20800.97|20680.97|20801.85|20681.85|20800.88|20680.88|10
1631844890000|2021-09-17 02:14:50|20801.28|20681.28|20801.09|20681.09|20801.63|20681.63|20801.09|20681.09|7
1631844900000|2021-09-17 02:15:00|20801.19|20681.19|20802.43|20682.43|20803.04|20683.04|20801.19|20681.19|8
1631844910000|2021-09-17 02:15:10|20802.3|20682.3|20798.32|20678.32|20802.3|20682.3|20798.32|20678.32|10
1631844920000|2021-09-17 02:15:20|20798.16|20678.16|20797.05|20677.05|20798.16|20678.16|20796.56|20676.56|10
1631844930000|2021-09-17 02:15:30|20796.97|20676.97|20796.72|20676.72|20796.97|20676.97|20796.27|20676.27|9
1631844940000|2021-09-17 02:15:40|20797.03|20677.03|20798.52|20678.52|20798.52|20678.52|20796.35|20676.35|9
1631844950000|2021-09-17 02:15:50|20797.87|20677.87|20796.51|20676.51|20798.08|20678.08|20796.51|20676.51|10
1631844960000|2021-09-17 02:16:00|20796.38|20676.38|20796.97|20676.97|20797.35|20677.35|20796.38|20676.38|10
1631844970000|2021-09-17 02:16:10|20797.39|20677.39|20798.29|20678.29|20798.29|20678.29|20797.19|20677.19|9
1631844980000|2021-09-17 02:16:20|20798.3|20678.3|20798.17|20678.17|20798.64|20678.64|20798.17|20678.17|9
1631844990000|2021-09-17 02:16:30|20798.14|20678.14|20799.98|20679.98|20799.98|20679.98|20798.14|20678.14|10
1631845000000|2021-09-17 02:16:40|20799.85|20679.85|20803.72|20683.72|20803.72|20683.72|20799.85|20679.85|9
1631845010000|2021-09-17 02:16:50|20803.79|20683.79|20802.98|20682.98|20804.52|20684.52|20802.57|20682.57|9
1631845020000|2021-09-17 02:17:00|20802.72|20682.72|20800.68|20680.68|20802.72|20682.72|20800.68|20680.68|10
1631845030000|2021-09-17 02:17:10|20800.84|20680.84|20800.04|20680.04|20800.84|20680.84|20800.04|20680.04|10
1631845040000|2021-09-17 02:17:20|20799.8|20679.8|20800.37|20680.37|20801.1|20681.1|20799.8|20679.8|9
1631845050000|2021-09-17 02:17:30|20800.22|20680.22|20800.59|20680.59|20800.59|20680.59|20800.12|20680.12|9
1631845060000|2021-09-17 02:17:40|20800.58|20680.58|20799.68|20679.68|20800.58|20680.58|20799.68|20679.68|10
1631845070000|2021-09-17 02:17:50|20799.36|20679.36|20799.05|20679.05|20799.36|20679.36|20799.05|20679.05|10
1631845080000|2021-09-17 02:18:00|20798.78|20678.78|20800.07|20680.07|20800.07|20680.07|20798.43|20678.43|10
1631845090000|2021-09-17 02:18:10|20800.18|20680.18|20802.57|20682.57|20802.57|20682.57|20800.18|20680.18|10
1631845100000|2021-09-17 02:18:20|20803.8|20683.8|20805.21|20685.21|20805.21|20685.21|20803.8|20683.8|10
1631845110000|2021-09-17 02:18:30|20805.36|20685.36|20806.38|20686.38|20806.38|20686.38|20805.24|20685.24|9
1631845120000|2021-09-17 02:18:40|20805.3|20685.3|20806.65|20686.65|20806.89|20686.89|20805.3|20685.3|9
1631845130000|2021-09-17 02:18:50|20806.61|20686.61|20807.24|20687.24|20807.24|20687.24|20805.84|20685.84|10
1631845140000|2021-09-17 02:19:00|20807.02|20687.02|20803.81|20683.81|20807.02|20687.02|20803.81|20683.81|10
1631845150000|2021-09-17 02:19:10|20803.7|20683.7|20801.59|20681.59|20803.7|20683.7|20801.59|20681.59|10
1631845160000|2021-09-17 02:19:20|20800.1|20680.1|20796.67|20676.67|20800.1|20680.1|20796.58|20676.58|10
1631845170000|2021-09-17 02:19:30|20796.55|20676.55|20795.48|20675.48|20796.55|20676.55|20795.29|20675.29|10
1631845180000|2021-09-17 02:19:40|20794.92|20674.92|20792.84|20672.84|20794.94|20674.94|20792.84|20672.84|10
1631845190000|2021-09-17 02:19:50|20792.67|20672.67|20791.04|20671.04|20792.74|20672.74|20791.04|20671.04|9
1631845200000|2021-09-17 02:20:00|20790.68|20670.68|20789.83|20669.83|20790.87|20670.87|20789.83|20669.83|10
1631845210000|2021-09-17 02:20:10|20789.82|20669.82|20787.52|20667.52|20789.82|20669.82|20787.52|20667.52|10
1631845220000|2021-09-17 02:20:20|20787.43|20667.43|20786.83|20666.83|20787.43|20667.43|20786.48|20666.48|10
1631845230000|2021-09-17 02:20:30|20786.29|20666.29|20785.61|20665.61|20786.59|20666.59|20785.22|20665.22|10
1631845240000|2021-09-17 02:20:40|20785.45|20665.45|20781.5|20661.5|20785.45|20665.45|20781.5|20661.5|10
1631845250000|2021-09-17 02:20:50|20781.42|20661.42|20779.31|20659.31|20781.42|20661.42|20778.95|20658.95|10
1631845260000|2021-09-17 02:21:00|20779.39|20659.39|20783.05|20663.05|20783.05|20663.05|20779.39|20659.39|10
1631845270000|2021-09-17 02:21:10|20783.52|20663.52|20783.74|20663.74|20784.96|20664.96|20783.42|20663.42|10
1631845280000|2021-09-17 02:21:20|20783.3|20663.3|20783.63|20663.63|20783.69|20663.69|20782.86|20662.86|10
1631845290000|2021-09-17 02:21:30|20781.49|20661.49|20778.24|20658.24|20781.49|20661.49|20778.24|20658.24|10
1631845300000|2021-09-17 02:21:40|20778.52|20658.52|20772.81|20652.81|20778.52|20658.52|20772.81|20652.81|10
1631845310000|2021-09-17 02:21:50|20772.4|20652.4|20768.17|20648.17|20772.4|20652.4|20768.17|20648.17|10
1631845320000|2021-09-17 02:22:00|20767.86|20647.86|20763.53|20643.53|20767.86|20647.86|20763.53|20643.53|10
1631845330000|2021-09-17 02:22:10|20762.75|20642.75|20759.98|20639.98|20762.75|20642.75|20759.98|20639.98|10
1631845340000|2021-09-17 02:22:20|20759.94|20639.94|20756.12|20636.12|20759.94|20639.94|20756.12|20636.12|10
1631845350000|2021-09-17 02:22:30|20755.7|20635.7|20756.69|20636.69|20756.69|20636.69|20755.34|20635.34|9
1631845360000|2021-09-17 02:22:40|20756.78|20636.78|20754.39|20634.39|20756.78|20636.78|20754.1|20634.1|10
1631845370000|2021-09-17 02:22:50|20754.48|20634.48|20751.17|20631.17|20754.48|20634.48|20751.17|20631.17|10
1631845380000|2021-09-17 02:23:00|20751.21|20631.21|20753.58|20633.58|20753.58|20633.58|20750.82|20630.82|9
1631845390000|2021-09-17 02:23:10|20753.86|20633.86|20755.55|20635.55|20755.55|20635.55|20753.82|20633.82|10
1631845400000|2021-09-17 02:23:20|20755.56|20635.56|20755.79|20635.79|20755.94|20635.94|20755.17|20635.17|10
1631845410000|2021-09-17 02:23:30|20756.24|20636.24|20756.3|20636.3|20756.3|20636.3|20755.33|20635.33|10
1631845420000|2021-09-17 02:23:40|20756.52|20636.52|20755.33|20635.33|20757.31|20637.31|20755.33|20635.33|8
1631845430000|2021-09-17 02:23:50|20755.44|20635.44|20754.91|20634.91|20755.44|20635.44|20754.68|20634.68|10
1631845440000|2021-09-17 02:24:00|20754.57|20634.57|20753.75|20633.75|20754.57|20634.57|20753.51|20633.51|10
1631845450000|2021-09-17 02:24:10|20754.43|20634.43|20754.36|20634.36|20754.75|20634.75|20754.36|20634.36|9
1631845460000|2021-09-17 02:24:20|20754.5|20634.5|20753.81|20633.81|20754.93|20634.93|20753.61|20633.61|9
1631845470000|2021-09-17 02:24:30|20753.82|20633.82|20752.64|20632.64|20753.88|20633.88|20752.64|20632.64|10
1631845480000|2021-09-17 02:24:40|20751.76|20631.76|20749.75|20629.75|20751.76|20631.76|20749.66|20629.66|10
1631845490000|2021-09-17 02:24:50|20748.3|20628.3|20747.48|20627.48|20748.3|20628.3|20747.44|20627.44|10
1631845500000|2021-09-17 02:25:00|20747.4|20627.4|20746.77|20626.77|20747.64|20627.64|20746.5|20626.5|10
1631845510000|2021-09-17 02:25:10|20746.31|20626.31|20748.84|20628.84|20748.84|20628.84|20746.31|20626.31|10
1631845520000|2021-09-17 02:25:20|20749.1|20629.1|20752.59|20632.59|20752.59|20632.59|20749.1|20629.1|9
1631845530000|2021-09-17 02:25:30|20752.6|20632.6|20755.47|20635.47|20755.72|20635.72|20752.6|20632.6|10
1631845540000|2021-09-17 02:25:40|20755.59|20635.59|20753.67|20633.67|20755.59|20635.59|20753.13|20633.13|10
1631845550000|2021-09-17 02:25:50|20753.26|20633.26|20749.96|20629.96|20753.26|20633.26|20749.96|20629.96|10
1631845560000|2021-09-17 02:26:00|20749.39|20629.39|20745.02|20625.02|20749.39|20629.39|20745.02|20625.02|10
1631845570000|2021-09-17 02:26:10|20744.12|20624.12|20741.36|20621.36|20744.12|20624.12|20741.3|20621.3|10
1631845580000|2021-09-17 02:26:20|20740.89|20620.89|20737.58|20617.58|20740.89|20620.89|20737.58|20617.58|10
1631845590000|2021-09-17 02:26:30|20737.48|20617.48|20735.97|20615.97|20737.84|20617.84|20735.97|20615.97|10
1631845600000|2021-09-17 02:26:40|20735.7|20615.7|20735.75|20615.75|20737.05|20617.05|20735.7|20615.7|10
1631845610000|2021-09-17 02:26:50|20735.32|20615.32|20735.92|20615.92|20736.1|20616.1|20735.14|20615.14|10
1631845620000|2021-09-17 02:27:00|20735.45|20615.45|20733.94|20613.94|20735.45|20615.45|20733.82|20613.82|9
1631845630000|2021-09-17 02:27:10|20733.02|20613.02|20732.79|20612.79|20733.3|20613.3|20732.57|20612.57|10
1631845640000|2021-09-17 02:27:20|20733.89|20613.89|20733.84|20613.84|20735.05|20615.05|20733.58|20613.58|10
1631845650000|2021-09-17 02:27:30|20734.01|20614.01|20733.21|20613.21|20734.74|20614.74|20733.01|20613.01|10
1631845660000|2021-09-17 02:27:40|20733.85|20613.85|20732.68|20612.68|20733.85|20613.85|20732.29|20612.29|10
1631845670000|2021-09-17 02:27:50|20732.62|20612.62|20731.52|20611.52|20732.77|20612.77|20731.4|20611.4|10
1631845680000|2021-09-17 02:28:00|20731.42|20611.42|20732.02|20612.02|20732.02|20612.02|20730.42|20610.42|10
1631845690000|2021-09-17 02:28:10|20732.82|20612.82|20736.01|20616.01|20736.04|20616.04|20732.82|20612.82|10
1631845700000|2021-09-17 02:28:20|20736.04|20616.04|20736.01|20616.01|20736.17|20616.17|20735.62|20615.62|10
1631845710000|2021-09-17 02:28:30|20735.17|20615.17|20734.87|20614.87|20735.68|20615.68|20734.72|20614.72|10
1631845720000|2021-09-17 02:28:40|20734.84|20614.84|20734.61|20614.61|20734.94|20614.94|20734.59|20614.59|9
1631845730000|2021-09-17 02:28:50|20734.45|20614.45|20733.57|20613.57|20734.45|20614.45|20733.46|20613.46|10
1631845740000|2021-09-17 02:29:00|20733.61|20613.61|20734.67|20614.67|20734.67|20614.67|20733.51|20613.51|9
1631845750000|2021-09-17 02:29:10|20733.66|20613.66|20732.83|20612.83|20734|20614|20732.83|20612.83|10
1631845760000|2021-09-17 02:29:20|20732.97|20612.97|20732.98|20612.98|20733.2|20613.2|20732.86|20612.86|9
1631845770000|2021-09-17 02:29:30|20733.95|20613.95|20735.18|20615.18|20735.18|20615.18|20733.79|20613.79|9
1631845780000|2021-09-17 02:29:40|20735.2|20615.2|20733.38|20613.38|20735.2|20615.2|20733.38|20613.38|9
1631845790000|2021-09-17 02:29:50|20733|20613|20728.86|20608.86|20733|20613|20728.86|20608.86|10
1631845800000|2021-09-17 02:30:00|20729.7|20609.7|20730.37|20610.37|20730.37|20610.37|20728.88|20608.88|10
1631845810000|2021-09-17 02:30:10|20731.22|20611.22|20734.29|20614.29|20735.49|20615.49|20731.22|20611.22|10
1631845820000|2021-09-17 02:30:20|20734.25|20614.25|20736.27|20616.27|20736.27|20616.27|20734.25|20614.25|10
1631845830000|2021-09-17 02:30:30|20736.73|20616.73|20736.74|20616.74|20737.27|20617.27|20736.48|20616.48|10
1631845840000|2021-09-17 02:30:40|20737.11|20617.11|20736.63|20616.63|20737.24|20617.24|20736.33|20616.33|10
1631845850000|2021-09-17 02:30:50|20736.41|20616.41|20736.32|20616.32|20736.42|20616.42|20736.04|20616.04|9
1631845860000|2021-09-17 02:31:00|20736.74|20616.74|20737|20617|20737.28|20617.28|20736.4|20616.4|10
1631845870000|2021-09-17 02:31:10|20736.91|20616.91|20733.47|20613.47|20736.91|20616.91|20733.47|20613.47|10
1631845880000|2021-09-17 02:31:20|20733.42|20613.42|20731.99|20611.99|20733.42|20613.42|20731.99|20611.99|9
1631845890000|2021-09-17 02:31:30|20731.86|20611.86|20731.49|20611.49|20731.97|20611.97|20731.01|20611.01|10
1631845900000|2021-09-17 02:31:40|20731.34|20611.34|20730.27|20610.27|20731.45|20611.45|20730.09|20610.09|10
1631845910000|2021-09-17 02:31:50|20730.14|20610.14|20729.57|20609.57|20730.14|20610.14|20728.96|20608.96|10
1631845920000|2021-09-17 02:32:00|20729.26|20609.26|20729.46|20609.46|20729.46|20609.46|20728.88|20608.88|10
1631845930000|2021-09-17 02:32:10|20729.67|20609.67|20728.47|20608.47|20729.67|20609.67|20728.47|20608.47|10
1631845940000|2021-09-17 02:32:20|20728.91|20608.91|20732.06|20612.06|20732.06|20612.06|20728.9|20608.9|9
1631845950000|2021-09-17 02:32:30|20733.41|20613.41|20734.58|20614.58|20734.7|20614.7|20733.41|20613.41|10
1631845960000|2021-09-17 02:32:40|20733.71|20613.71|20736.97|20616.97|20736.97|20616.97|20733.71|20613.71|10
1631845970000|2021-09-17 02:32:50|20736.98|20616.98|20737.51|20617.51|20737.64|20617.64|20736.68|20616.68|10
1631845980000|2021-09-17 02:33:00|20737.79|20617.79|20737.6|20617.6|20738.11|20618.11|20737.28|20617.28|10
1631845990000|2021-09-17 02:33:10|20737.65|20617.65|20737.99|20617.99|20737.99|20617.99|20737.42|20617.42|10
1631846000000|2021-09-17 02:33:20|20738.17|20618.17|20739.07|20619.07|20739.07|20619.07|20738.17|20618.17|10
1631846010000|2021-09-17 02:33:30|20739.32|20619.32|20740.55|20620.55|20740.55|20620.55|20739.26|20619.26|9
1631846020000|2021-09-17 02:33:40|20740.67|20620.67|20739.32|20619.32|20740.92|20620.92|20739.32|20619.32|10
1631846030000|2021-09-17 02:33:50|20739.27|20619.27|20736.75|20616.75|20739.28|20619.28|20736.68|20616.68|10
1631846040000|2021-09-17 02:34:00|20736.35|20616.35|20736.23|20616.23|20736.39|20616.39|20735.88|20615.88|9
1631846050000|2021-09-17 02:34:10|20736.68|20616.68|20736.32|20616.32|20737.09|20617.09|20736.19|20616.19|10
1631846060000|2021-09-17 02:34:20|20735.92|20615.92|20733.23|20613.23|20735.92|20615.92|20733.23|20613.23|10
1631846070000|2021-09-17 02:34:30|20733.12|20613.12|20731.23|20611.23|20733.12|20613.12|20731.23|20611.23|9
1631846080000|2021-09-17 02:34:40|20731.45|20611.45|20731.22|20611.22|20731.64|20611.64|20730.8|20610.8|9
1631846090000|2021-09-17 02:34:50|20731.15|20611.15|20730.2|20610.2|20731.47|20611.47|20730.2|20610.2|10
1631846100000|2021-09-17 02:35:00|20729.8|20609.8|20729.46|20609.46|20729.8|20609.8|20729.34|20609.34|9
1631846110000|2021-09-17 02:35:10|20729.31|20609.31|20730.52|20610.52|20730.77|20610.77|20729.21|20609.21|8
1631846120000|2021-09-17 02:35:20|20730.78|20610.78|20729.89|20609.89|20730.86|20610.86|20729.89|20609.89|8
1631846130000|2021-09-17 02:35:30|20729.85|20609.85|20729.79|20609.79|20730.11|20610.11|20729.79|20609.79|8
1631846140000|2021-09-17 02:35:40|20729.7|20609.7|20729.2|20609.2|20729.79|20609.79|20729.12|20609.12|8
1631846150000|2021-09-17 02:35:50|20729.29|20609.29|20729.87|20609.87|20729.87|20609.87|20728.98|20608.98|10
1631846160000|2021-09-17 02:36:00|20729.73|20609.73|20728.97|20608.97|20729.91|20609.91|20728.97|20608.97|8
1631846170000|2021-09-17 02:36:10|20728.94|20608.94|20730.25|20610.25|20730.25|20610.25|20728.94|20608.94|9
1631846180000|2021-09-17 02:36:20|20730.44|20610.44|20736.2|20616.2|20736.2|20616.2|20730.44|20610.44|10
1631846190000|2021-09-17 02:36:30|20735.58|20615.58|20737.72|20617.72|20738.05|20618.05|20735.58|20615.58|10
1631846200000|2021-09-17 02:36:40|20737.52|20617.52|20738.33|20618.33|20738.33|20618.33|20737.34|20617.34|10
1631846210000|2021-09-17 02:36:50|20738.22|20618.22|20742.22|20622.22|20742.22|20622.22|20738.18|20618.18|10
1631846220000|2021-09-17 02:37:00|20742.43|20622.43|20742.81|20622.81|20743.21|20623.21|20742.43|20622.43|10
1631846230000|2021-09-17 02:37:10|20742.79|20622.79|20740.87|20620.87|20742.79|20622.79|20740.61|20620.61|10
1631846240000|2021-09-17 02:37:20|20740.44|20620.44|20738.69|20618.69|20740.44|20620.44|20738.69|20618.69|10
1631846250000|2021-09-17 02:37:30|20738.53|20618.53|20738.42|20618.42|20739.49|20619.49|20737.67|20617.67|10
1631846260000|2021-09-17 02:37:40|20738.26|20618.26|20737.29|20617.29|20738.26|20618.26|20737.28|20617.28|10
1631846270000|2021-09-17 02:37:50|20736.9|20616.9|20736.02|20616.02|20737.94|20617.94|20736.02|20616.02|10
1631846280000|2021-09-17 02:38:00|20735.97|20615.97|20734.69|20614.69|20735.97|20615.97|20734.37|20614.37|9
1631846290000|2021-09-17 02:38:10|20734.71|20614.71|20735.43|20615.43|20735.43|20615.43|20734.71|20614.71|9
1631846300000|2021-09-17 02:38:20|20735.51|20615.51|20734.68|20614.68|20735.51|20615.51|20734.68|20614.68|9
1631846310000|2021-09-17 02:38:30|20734.61|20614.61|20737.65|20617.65|20737.65|20617.65|20734.61|20614.61|10
1631846320000|2021-09-17 02:38:40|20737.87|20617.87|20738.18|20618.18|20738.62|20618.62|20737.87|20617.87|7
1631846330000|2021-09-17 02:38:50|20738.82|20618.82|20738.47|20618.47|20739.16|20619.16|20738.41|20618.41|10
1631846340000|2021-09-17 02:39:00|20738.64|20618.64|20742.62|20622.62|20742.64|20622.64|20738.64|20618.64|10
1631846350000|2021-09-17 02:39:10|20743.68|20623.68|20747.99|20627.99|20748.03|20628.03|20743.68|20623.68|9
1631846360000|2021-09-17 02:39:20|20748.02|20628.02|20745.08|20625.08|20749.42|20629.42|20745.08|20625.08|9
1631846370000|2021-09-17 02:39:30|20745.31|20625.31|20744.59|20624.59|20745.31|20625.31|20744.47|20624.47|8
1631846380000|2021-09-17 02:39:40|20745.89|20625.89|20744.34|20624.34|20746.1|20626.1|20744.34|20624.34|10
1631846390000|2021-09-17 02:39:50|20744.31|20624.31|20741.38|20621.38|20744.31|20624.31|20740.64|20620.64|10
1631846400000|2021-09-17 02:40:00|20741.27|20621.27|20742.38|20622.38|20742.38|20622.38|20740.86|20620.86|10
1631846410000|2021-09-17 02:40:10|20742.17|20622.17|20739.6|20619.6|20742.17|20622.17|20739.6|20619.6|10
1631846420000|2021-09-17 02:40:20|20739.86|20619.86|20738.88|20618.88|20739.86|20619.86|20738.88|20618.88|10
1631846430000|2021-09-17 02:40:30|20738.93|20618.93|20737.76|20617.76|20738.93|20618.93|20737.43|20617.43|10
1631846440000|2021-09-17 02:40:40|20737.85|20617.85|20738.34|20618.34|20738.84|20618.84|20737.58|20617.58|9
1631846450000|2021-09-17 02:40:50|20738.45|20618.45|20739.54|20619.54|20739.55|20619.55|20738.41|20618.41|10
1631846460000|2021-09-17 02:41:00|20739.62|20619.62|20739.22|20619.22|20739.62|20619.62|20737.84|20617.84|10
1631846470000|2021-09-17 02:41:10|20738.92|20618.92|20740.34|20620.34|20740.34|20620.34|20738.92|20618.92|10
1631846480000|2021-09-17 02:41:20|20740.41|20620.41|20736.93|20616.93|20740.41|20620.41|20736.93|20616.93|9
1631846490000|2021-09-17 02:41:30|20737.27|20617.27|20736.14|20616.14|20738.31|20618.31|20736.14|20616.14|10
1631846500000|2021-09-17 02:41:40|20736.27|20616.27|20732.88|20612.88|20736.27|20616.27|20732.73|20612.73|10
1631846510000|2021-09-17 02:41:50|20732.07|20612.07|20728.29|20608.29|20732.07|20612.07|20728.29|20608.29|10
1631846520000|2021-09-17 02:42:00|20728.53|20608.53|20730.95|20610.95|20730.95|20610.95|20728.53|20608.53|10
1631846530000|2021-09-17 02:42:10|20730.85|20610.85|20729.23|20609.23|20730.85|20610.85|20729.1|20609.1|10
1631846540000|2021-09-17 02:42:20|20729.15|20609.15|20730.55|20610.55|20730.89|20610.89|20728.74|20608.74|10
1631846550000|2021-09-17 02:42:30|20729.95|20609.95|20728.36|20608.36|20729.95|20609.95|20728.36|20608.36|9
1631846560000|2021-09-17 02:42:40|20727.91|20607.91|20727.28|20607.28|20728.45|20608.45|20727|20607|9
1631846570000|2021-09-17 02:42:50|20727.34|20607.34|20727.86|20607.86|20728.17|20608.17|20727.33|20607.33|9
1631846580000|2021-09-17 02:43:00|20726.97|20606.97|20727.03|20607.03|20727.19|20607.19|20726.97|20606.97|8
1631846590000|2021-09-17 02:43:10|20727.54|20607.54|20728.46|20608.46|20728.46|20608.46|20727.38|20607.38|10
1631846600000|2021-09-17 02:43:20|20728.56|20608.56|20727.37|20607.37|20728.73|20608.73|20727.37|20607.37|10
1631846610000|2021-09-17 02:43:30|20727.26|20607.26|20726.72|20606.72|20728.08|20608.08|20726.72|20606.72|10
1631846620000|2021-09-17 02:43:40|20724.84|20604.84|20723.68|20603.68|20725.01|20605.01|20723.67|20603.67|10
1631846630000|2021-09-17 02:43:50|20724.16|20604.16|20723.75|20603.75|20724.16|20604.16|20723.66|20603.66|8
1631846640000|2021-09-17 02:44:00|20723.49|20603.49|20721.13|20601.13|20723.49|20603.49|20720.34|20600.34|8
1631846650000|2021-09-17 02:44:10|20721.19|20601.19|20720.06|20600.06|20721.19|20601.19|20719.92|20599.92|10
1631846660000|2021-09-17 02:44:20|20719.7|20599.7|20717.94|20597.94|20719.7|20599.7|20717.46|20597.46|9
1631846670000|2021-09-17 02:44:30|20717.46|20597.46|20715.89|20595.89|20717.46|20597.46|20715.71|20595.71|10
1631846680000|2021-09-17 02:44:40|20715.63|20595.63|20713.86|20593.86|20715.63|20595.63|20713.86|20593.86|10
1631846690000|2021-09-17 02:44:50|20713.47|20593.47|20711.96|20591.96|20713.61|20593.61|20711.96|20591.96|10
1631846700000|2021-09-17 02:45:00|20712.06|20592.06|20713.65|20593.65|20713.65|20593.65|20711.76|20591.76|10
1631846710000|2021-09-17 02:45:10|20714.51|20594.51|20714.69|20594.69|20715.17|20595.17|20714.5|20594.5|10
1631846720000|2021-09-17 02:45:20|20714.75|20594.75|20713.93|20593.93|20715.27|20595.27|20713.35|20593.35|10
1631846730000|2021-09-17 02:45:30|20713.06|20593.06|20711|20591|20713.25|20593.25|20710.95|20590.95|10
1631846740000|2021-09-17 02:45:40|20710.99|20590.99|20711.41|20591.41|20711.98|20591.98|20710.99|20590.99|7
1631846750000|2021-09-17 02:45:50|20710.46|20590.46|20709.27|20589.27|20711.11|20591.11|20709.27|20589.27|8
1631846760000|2021-09-17 02:46:00|20709.31|20589.31|20708.69|20588.69|20709.31|20589.31|20708.35|20588.35|10
1631846770000|2021-09-17 02:46:10|20708.53|20588.53|20709.45|20589.45|20709.45|20589.45|20708.34|20588.34|9
1631846780000|2021-09-17 02:46:20|20709.77|20589.77|20711.97|20591.97|20712.16|20592.16|20709.77|20589.77|10
1631846790000|2021-09-17 02:46:30|20710.81|20590.81|20713.06|20593.06|20713.1|20593.1|20710.81|20590.81|10
1631846800000|2021-09-17 02:46:40|20713.12|20593.12|20713.61|20593.61|20714.14|20594.14|20713.12|20593.12|10
1631846810000|2021-09-17 02:46:50|20714.07|20594.07|20714.88|20594.88|20714.88|20594.88|20713.55|20593.55|10
1631846820000|2021-09-17 02:47:00|20715.32|20595.32|20721.91|20601.91|20721.91|20601.91|20715.32|20595.32|10
1631846830000|2021-09-17 02:47:10|20724.26|20604.26|20726.45|20606.45|20726.45|20606.45|20724.26|20604.26|10
1631846840000|2021-09-17 02:47:20|20728.05|20608.05|20730.85|20610.85|20730.97|20610.97|20728.05|20608.05|10
1631846850000|2021-09-17 02:47:30|20730.57|20610.57|20730.33|20610.33|20730.71|20610.71|20729.53|20609.53|10
1631846860000|2021-09-17 02:47:40|20730.67|20610.67|20732.24|20612.24|20732.27|20612.27|20730.41|20610.41|10
1631846870000|2021-09-17 02:47:50|20732.44|20612.44|20731.62|20611.62|20732.63|20612.63|20731.51|20611.51|9
1631846880000|2021-09-17 02:48:00|20731.74|20611.74|20731.81|20611.81|20731.89|20611.89|20731.32|20611.32|10
1631846890000|2021-09-17 02:48:10|20732.02|20612.02|20732.88|20612.88|20732.88|20612.88|20731.87|20611.87|9
1631846900000|2021-09-17 02:48:20|20732.72|20612.72|20731.82|20611.82|20732.72|20612.72|20731.65|20611.65|10
1631846910000|2021-09-17 02:48:30|20731.39|20611.39|20732.26|20612.26|20732.42|20612.42|20730.91|20610.91|10
1631846920000|2021-09-17 02:48:40|20731.3|20611.3|20727.91|20607.91|20731.3|20611.3|20727.78|20607.78|10
1631846930000|2021-09-17 02:48:50|20727.22|20607.22|20726.12|20606.12|20727.22|20607.22|20725.68|20605.68|10
1631846940000|2021-09-17 02:49:00|20726.08|20606.08|20725.32|20605.32|20726.1|20606.1|20724.85|20604.85|9
1631846950000|2021-09-17 02:49:10|20725.68|20605.68|20727.15|20607.15|20727.45|20607.45|20725.68|20605.68|9
1631846960000|2021-09-17 02:49:20|20726.83|20606.83|20726.11|20606.11|20726.83|20606.83|20725.51|20605.51|10
1631846970000|2021-09-17 02:49:30|20726.1|20606.1|20727.93|20607.93|20727.95|20607.95|20725.72|20605.72|9
1631846980000|2021-09-17 02:49:40|20727.78|20607.78|20726.45|20606.45|20727.98|20607.98|20726.34|20606.34|10
1631846990000|2021-09-17 02:49:50|20726.36|20606.36|20726.83|20606.83|20727.33|20607.33|20726.36|20606.36|10
1631847000000|2021-09-17 02:50:00|20726.93|20606.93|20727.06|20607.06|20727.06|20607.06|20726|20606|10
1631847010000|2021-09-17 02:50:10|20727.22|20607.22|20727.47|20607.47|20727.48|20607.48|20727|20607|10
1631847020000|2021-09-17 02:50:20|20728.65|20608.65|20727.64|20607.64|20728.65|20608.65|20727.62|20607.62|9
1631847030000|2021-09-17 02:50:30|20727.36|20607.36|20725.43|20605.43|20727.36|20607.36|20725.43|20605.43|10
1631847040000|2021-09-17 02:50:40|20725.47|20605.47|20724|20604|20725.47|20605.47|20724|20604|8
1631847050000|2021-09-17 02:50:50|20723.22|20603.22|20721.32|20601.32|20723.53|20603.53|20721.01|20601.01|9
1631847060000|2021-09-17 02:51:00|20720.9|20600.9|20720.5|20600.5|20721.4|20601.4|20720.5|20600.5|10
1631847070000|2021-09-17 02:51:10|20720.32|20600.32|20717.96|20597.96|20720.32|20600.32|20717.96|20597.96|10
1631847080000|2021-09-17 02:51:20|20716.32|20596.32|20714.26|20594.26|20716.37|20596.37|20714.26|20594.26|9
1631847090000|2021-09-17 02:51:30|20714.09|20594.09|20713.47|20593.47|20714.14|20594.14|20713.47|20593.47|10
1631847100000|2021-09-17 02:51:40|20713.22|20593.22|20713.33|20593.33|20713.4|20593.4|20713.09|20593.09|9
1631847110000|2021-09-17 02:51:50|20713.08|20593.08|20711.47|20591.47|20713.08|20593.08|20710.92|20590.92|10
1631847120000|2021-09-17 02:52:00|20711.42|20591.42|20710.4|20590.4|20711.42|20591.42|20710.4|20590.4|9
1631847130000|2021-09-17 02:52:10|20710.32|20590.32|20710.53|20590.53|20710.64|20590.64|20710.27|20590.27|10
1631847140000|2021-09-17 02:52:20|20710.27|20590.27|20708.09|20588.09|20710.27|20590.27|20708.09|20588.09|10
1631847150000|2021-09-17 02:52:30|20708.22|20588.22|20705.19|20585.19|20708.22|20588.22|20705.19|20585.19|10
1631847160000|2021-09-17 02:52:40|20704.82|20584.82|20702.15|20582.15|20704.82|20584.82|20702.15|20582.15|10
1631847170000|2021-09-17 02:52:50|20701.41|20581.41|20699.57|20579.57|20701.41|20581.41|20699.22|20579.22|10
1631847180000|2021-09-17 02:53:00|20699.33|20579.33|20699.13|20579.13|20699.52|20579.52|20698.77|20578.77|10
1631847190000|2021-09-17 02:53:10|20699.32|20579.32|20700.41|20580.41|20700.57|20580.57|20699.32|20579.32|10
1631847200000|2021-09-17 02:53:20|20700.47|20580.47|20698.65|20578.65|20701.45|20581.45|20698.65|20578.65|10
1631847210000|2021-09-17 02:53:30|20698.19|20578.19|20696.08|20576.08|20698.85|20578.85|20696.08|20576.08|10
1631847220000|2021-09-17 02:53:40|20695.72|20575.72|20694.94|20574.94|20695.72|20575.72|20694.66|20574.66|9
1631847230000|2021-09-17 02:53:50|20695.47|20575.47|20696.76|20576.76|20696.76|20576.76|20695.39|20575.39|10
1631847240000|2021-09-17 02:54:00|20695.75|20575.75|20699.1|20579.1|20699.1|20579.1|20695.61|20575.61|10
1631847250000|2021-09-17 02:54:10|20699.39|20579.39|20698.92|20578.92|20699.91|20579.91|20697.56|20577.56|10
1631847260000|2021-09-17 02:54:20|20698.37|20578.37|20695.63|20575.63|20700.21|20580.21|20695.63|20575.63|10
1631847270000|2021-09-17 02:54:30|20693.11|20573.11|20692.97|20572.97|20693.61|20573.61|20692.36|20572.36|10
1631847280000|2021-09-17 02:54:40|20693.11|20573.11|20692.26|20572.26|20693.64|20573.64|20691.88|20571.88|10
1631847290000|2021-09-17 02:54:50|20691.53|20571.53|20689.17|20569.17|20691.53|20571.53|20688.85|20568.85|9
1631847300000|2021-09-17 02:55:00|20687.8|20567.8|20686.95|20566.95|20688.67|20568.67|20686.94|20566.94|10
1631847310000|2021-09-17 02:55:10|20686.89|20566.89|20683.9|20563.9|20686.89|20566.89|20683.9|20563.9|10
1631847320000|2021-09-17 02:55:20|20683.65|20563.65|20680.3|20560.3|20683.65|20563.65|20680.3|20560.3|10
1631847330000|2021-09-17 02:55:30|20680.09|20560.09|20676.9|20556.9|20680.09|20560.09|20676.61|20556.61|10
1631847340000|2021-09-17 02:55:40|20676.48|20556.48|20675.07|20555.07|20676.93|20556.93|20675.07|20555.07|10
1631847350000|2021-09-17 02:55:50|20673.01|20553.01|20670.46|20550.46|20673.01|20553.01|20670.46|20550.46|10
1631847360000|2021-09-17 02:56:00|20670.8|20550.8|20668.46|20548.46|20670.8|20550.8|20668.46|20548.46|10
1631847370000|2021-09-17 02:56:10|20669.06|20549.06|20668.37|20548.37|20669.22|20549.22|20667.83|20547.83|10
1631847380000|2021-09-17 02:56:20|20668.99|20548.99|20669.55|20549.55|20669.55|20549.55|20668.22|20548.22|10
1631847390000|2021-09-17 02:56:30|20668.89|20548.89|20669.6|20549.6|20669.77|20549.77|20668.89|20548.89|10
1631847400000|2021-09-17 02:56:40|20669.67|20549.67|20671.05|20551.05|20671.05|20551.05|20668.6|20548.6|10
1631847410000|2021-09-17 02:56:50|20671.06|20551.06|20671.92|20551.92|20672.21|20552.21|20670.73|20550.73|10
1631847420000|2021-09-17 02:57:00|20671.61|20551.61|20669.93|20549.93|20671.61|20551.61|20669.93|20549.93|9
1631847430000|2021-09-17 02:57:10|20669.87|20549.87|20668.39|20548.39|20669.87|20549.87|20668.39|20548.39|10
1631847440000|2021-09-17 02:57:20|20668.11|20548.11|20665.56|20545.56|20668.11|20548.11|20665.56|20545.56|9
1631847450000|2021-09-17 02:57:30|20665.11|20545.11|20665.7|20545.7|20665.7|20545.7|20664.77|20544.77|9
1631847460000|2021-09-17 02:57:40|20665.48|20545.48|20666.76|20546.76|20666.76|20546.76|20665.08|20545.08|9
1631847470000|2021-09-17 02:57:50|20665.65|20545.65|20665.34|20545.34|20665.72|20545.72|20665.34|20545.34|10
1631847480000|2021-09-17 02:58:00|20666.78|20546.78|20666.48|20546.48|20666.81|20546.81|20665.71|20545.71|10
1631847490000|2021-09-17 02:58:10|20666.69|20546.69|20671.82|20551.82|20671.82|20551.82|20666.69|20546.69|10
1631847500000|2021-09-17 02:58:20|20672.42|20552.42|20671.91|20551.91|20672.73|20552.73|20671.91|20551.91|10
1631847510000|2021-09-17 02:58:30|20671.73|20551.73|20669.76|20549.76|20671.87|20551.87|20669.56|20549.56|10
1631847520000|2021-09-17 02:58:40|20669.72|20549.72|20666.98|20546.98|20669.72|20549.72|20666.98|20546.98|10
1631847530000|2021-09-17 02:58:50|20666.77|20546.77|20665.36|20545.36|20666.77|20546.77|20665.36|20545.36|9
1631847540000|2021-09-17 02:59:00|20665.02|20545.02|20664.69|20544.69|20665.08|20545.08|20664.1|20544.1|10
1631847550000|2021-09-17 02:59:10|20664.63|20544.63|20664.44|20544.44|20664.79|20544.79|20663.86|20543.86|10
1631847560000|2021-09-17 02:59:20|20664.07|20544.07|20663.63|20543.63|20664.07|20544.07|20663.43|20543.43|9
1631847570000|2021-09-17 02:59:30|20663.56|20543.56|20663.19|20543.19|20663.76|20543.76|20662.53|20542.53|10
1631847580000|2021-09-17 02:59:40|20663.89|20543.89|20667.72|20547.72|20667.78|20547.78|20663.73|20543.73|10
1631847590000|2021-09-17 02:59:50|20668|20548|20668.38|20548.38|20668.88|20548.88|20667.91|20547.91|10
1631847600000|2021-09-17 03:00:00|20669.27|20549.27|20670.45|20550.45|20670.45|20550.45|20668.64|20548.64|9
1631847610000|2021-09-17 03:00:10|20670.71|20550.71|20671.43|20551.43|20672|20552|20670.71|20550.71|10
1631847620000|2021-09-17 03:00:20|20671.85|20551.85|20670.52|20550.52|20672.04|20552.04|20670.51|20550.51|10
1631847630000|2021-09-17 03:00:30|20670.49|20550.49|20669.74|20549.74|20670.56|20550.56|20669.66|20549.66|9
1631847640000|2021-09-17 03:00:40|20669.5|20549.5|20670.8|20550.8|20671.66|20551.66|20669.5|20549.5|10
1631847650000|2021-09-17 03:00:50|20671.02|20551.02|20671.52|20551.52|20671.71|20551.71|20670.89|20550.89|10
1631847660000|2021-09-17 03:01:00|20672.19|20552.19|20671.8|20551.8|20673.38|20553.38|20671.8|20551.8|10
1631847670000|2021-09-17 03:01:10|20671.79|20551.79|20666.67|20546.67|20671.79|20551.79|20666.67|20546.67|10
1631847680000|2021-09-17 03:01:20|20665.97|20545.97|20662.08|20542.08|20665.97|20545.97|20662.08|20542.08|10
1631847690000|2021-09-17 03:01:30|20661.96|20541.96|20660.27|20540.27|20663.56|20543.56|20660.27|20540.27|10
1631847700000|2021-09-17 03:01:40|20660.1|20540.1|20657.48|20537.48|20660.95|20540.95|20657.48|20537.48|9
1631847710000|2021-09-17 03:01:50|20657.52|20537.52|20659.82|20539.82|20659.82|20539.82|20657.52|20537.52|10
1631847720000|2021-09-17 03:02:00|20659.57|20539.57|20659.3|20539.3|20659.78|20539.78|20659.3|20539.3|10
1631847730000|2021-09-17 03:02:10|20659.02|20539.02|20657.72|20537.72|20659.02|20539.02|20657.4|20537.4|8
1631847740000|2021-09-17 03:02:20|20657.83|20537.83|20659.34|20539.34|20659.34|20539.34|20657.49|20537.49|9
1631847750000|2021-09-17 03:02:30|20659.31|20539.31|20660.01|20540.01|20660.01|20540.01|20658.2|20538.2|10
1631847760000|2021-09-17 03:02:40|20659.09|20539.09|20661.37|20541.37|20661.37|20541.37|20659.09|20539.09|10
1631847770000|2021-09-17 03:02:50|20661.54|20541.54|20662.54|20542.54|20663|20543|20661.54|20541.54|10
1631847780000|2021-09-17 03:03:00|20662.37|20542.37|20665.16|20545.16|20665.17|20545.17|20662.37|20542.37|10
1631847790000|2021-09-17 03:03:10|20665.86|20545.86|20668.59|20548.59|20668.59|20548.59|20665.86|20545.86|9
1631847800000|2021-09-17 03:03:20|20669.11|20549.11|20675.04|20555.04|20675.04|20555.04|20669.11|20549.11|10
1631847810000|2021-09-17 03:03:30|20675.4|20555.4|20678.03|20558.03|20678.03|20558.03|20675.4|20555.4|9
1631847820000|2021-09-17 03:03:40|20678.49|20558.49|20685.2|20565.2|20685.2|20565.2|20678.49|20558.49|10
1631847830000|2021-09-17 03:03:50|20685.29|20565.29|20683.61|20563.61|20685.29|20565.29|20682.88|20562.88|10
1631847840000|2021-09-17 03:04:00|20683.37|20563.37|20686.1|20566.1|20686.1|20566.1|20683.37|20563.37|8
1631847850000|2021-09-17 03:04:10|20686.76|20566.76|20687.52|20567.52|20687.52|20567.52|20686.33|20566.33|10
1631847860000|2021-09-17 03:04:20|20687.18|20567.18|20687.32|20567.32|20688.07|20568.07|20686.84|20566.84|10
1631847870000|2021-09-17 03:04:30|20687.48|20567.48|20687.18|20567.18|20687.48|20567.48|20686.86|20566.86|10
1631847880000|2021-09-17 03:04:40|20687.34|20567.34|20687.73|20567.73|20687.73|20567.73|20686.83|20566.83|10
1631847890000|2021-09-17 03:04:50|20688.72|20568.72|20693.38|20573.38|20693.38|20573.38|20688.72|20568.72|10
1631847900000|2021-09-17 03:05:00|20693.8|20573.8|20697.33|20577.33|20697.42|20577.42|20693.8|20573.8|10
1631847910000|2021-09-17 03:05:10|20697.44|20577.44|20696.87|20576.87|20698.68|20578.68|20696.86|20576.86|9
1631847920000|2021-09-17 03:05:20|20697.29|20577.29|20696.48|20576.48|20697.29|20577.29|20695.82|20575.82|10
1631847930000|2021-09-17 03:05:30|20697.34|20577.34|20697.73|20577.73|20698.56|20578.56|20697.28|20577.28|10
1631847940000|2021-09-17 03:05:40|20699|20579|20697.33|20577.33|20699.42|20579.42|20697.33|20577.33|10
1631847950000|2021-09-17 03:05:50|20696.7|20576.7|20697.09|20577.09|20697.74|20577.74|20696.61|20576.61|10
1631847960000|2021-09-17 03:06:00|20697.04|20577.04|20696.19|20576.19|20697.04|20577.04|20695.44|20575.44|10
1631847970000|2021-09-17 03:06:10|20698.02|20578.02|20695.33|20575.33|20698.02|20578.02|20695.33|20575.33|9
1631847980000|2021-09-17 03:06:20|20695|20575|20695.34|20575.34|20695.37|20575.37|20694.42|20574.42|10
1631847990000|2021-09-17 03:06:30|20695.7|20575.7|20694.34|20574.34|20695.7|20575.7|20694.34|20574.34|9
1631848000000|2021-09-17 03:06:40|20694.17|20574.17|20694|20574|20694.41|20574.41|20694|20574|6
1631848010000|2021-09-17 03:06:50|20694.17|20574.17|20693.33|20573.33|20694.48|20574.48|20693.16|20573.16|8
1631848020000|2021-09-17 03:07:00|20693.35|20573.35|20694.52|20574.52|20694.83|20574.83|20693.35|20573.35|10
1631848030000|2021-09-17 03:07:10|20693.39|20573.39|20693.53|20573.53|20693.66|20573.66|20693.37|20573.37|9
1631848040000|2021-09-17 03:07:20|20693.56|20573.56|20694.32|20574.32|20695.05|20575.05|20693.54|20573.54|8
1631848050000|2021-09-17 03:07:30|20694.37|20574.37|20694.46|20574.46|20694.91|20574.91|20694.24|20574.24|10
1631848060000|2021-09-17 03:07:40|20694.65|20574.65|20689.46|20569.46|20694.65|20574.65|20689.46|20569.46|10
1631848070000|2021-09-17 03:07:50|20688.68|20568.68|20684.59|20564.59|20688.89|20568.89|20684.59|20564.59|10
1631848080000|2021-09-17 03:08:00|20683.03|20563.03|20682.57|20562.57|20683.03|20563.03|20682.12|20562.12|10
1631848090000|2021-09-17 03:08:10|20682.16|20562.16|20682.46|20562.46|20682.73|20562.73|20682.16|20562.16|9
1631848100000|2021-09-17 03:08:20|20682.15|20562.15|20683.12|20563.12|20683.37|20563.37|20682.13|20562.13|8
1631848110000|2021-09-17 03:08:30|20683.09|20563.09|20682.14|20562.14|20683.09|20563.09|20682.14|20562.14|7
1631848120000|2021-09-17 03:08:40|20682.39|20562.39|20683.18|20563.18|20684.06|20564.06|20682.39|20562.39|10
1631848130000|2021-09-17 03:08:50|20683.49|20563.49|20681.32|20561.32|20683.49|20563.49|20681.32|20561.32|9
1631848140000|2021-09-17 03:09:00|20681.09|20561.09|20681.03|20561.03|20681.13|20561.13|20680.52|20560.52|9
1631848150000|2021-09-17 03:09:10|20682.34|20562.34|20682.41|20562.41|20684.22|20564.22|20682.28|20562.28|9
1631848160000|2021-09-17 03:09:20|20682.39|20562.39|20683.08|20563.08|20683.26|20563.26|20682.39|20562.39|10
1631848170000|2021-09-17 03:09:30|20683.04|20563.04|20681.44|20561.44|20683.24|20563.24|20681.44|20561.44|10
1631848180000|2021-09-17 03:09:40|20682.87|20562.87|20683.04|20563.04|20683.15|20563.15|20682.59|20562.59|10
1631848190000|2021-09-17 03:09:50|20682.86|20562.86|20683.67|20563.67|20683.91|20563.91|20682.71|20562.71|10
1631848200000|2021-09-17 03:10:00|20683.44|20563.44|20682.2|20562.2|20683.75|20563.75|20682.08|20562.08|9
1631848210000|2021-09-17 03:10:10|20680.76|20560.76|20679.52|20559.52|20682.52|20562.52|20679.52|20559.52|10
1631848220000|2021-09-17 03:10:20|20679.39|20559.39|20679.49|20559.49|20679.66|20559.66|20678.03|20558.03|9
1631848230000|2021-09-17 03:10:30|20679.83|20559.83|20676.71|20556.71|20679.83|20559.83|20676.71|20556.71|9
1631848240000|2021-09-17 03:10:40|20676.82|20556.82|20676.97|20556.97|20677.95|20557.95|20676.82|20556.82|9
1631848250000|2021-09-17 03:10:50|20676.28|20556.28|20668.49|20548.49|20676.44|20556.44|20668.49|20548.49|9
1631848260000|2021-09-17 03:11:00|20668.62|20548.62|20664.13|20544.13|20668.62|20548.62|20664.13|20544.13|10
1631848270000|2021-09-17 03:11:10|20663.79|20543.79|20657.74|20537.74|20663.79|20543.79|20657.74|20537.74|10
1631848280000|2021-09-17 03:11:20|20657.56|20537.56|20655.57|20535.57|20657.56|20537.56|20655.49|20535.49|10
1631848290000|2021-09-17 03:11:30|20655.5|20535.5|20656.19|20536.19|20656.19|20536.19|20655.5|20535.5|10
1631848300000|2021-09-17 03:11:40|20656.17|20536.17|20655.14|20535.14|20656.17|20536.17|20655.02|20535.02|10
1631848310000|2021-09-17 03:11:50|20655|20535|20657.32|20537.32|20657.32|20537.32|20655|20535|10
1631848320000|2021-09-17 03:12:00|20657.6|20537.6|20659.01|20539.01|20659.45|20539.45|20657.6|20537.6|9
1631848330000|2021-09-17 03:12:10|20659.05|20539.05|20657.18|20537.18|20659.05|20539.05|20657.1|20537.1|8
1631848340000|2021-09-17 03:12:20|20657.05|20537.05|20656.76|20536.76|20657.05|20537.05|20656.39|20536.39|10
1631848350000|2021-09-17 03:12:30|20656.75|20536.75|20662.58|20542.58|20662.58|20542.58|20656.75|20536.75|10
1631848360000|2021-09-17 03:12:40|20663.54|20543.54|20666.97|20546.97|20667.31|20547.31|20663.54|20543.54|10
1631848370000|2021-09-17 03:12:50|20667.63|20547.63|20670.03|20550.03|20670.03|20550.03|20667.63|20547.63|10
1631848380000|2021-09-17 03:13:00|20669.09|20549.09|20669.12|20549.12|20669.27|20549.27|20668.63|20548.63|9
1631848390000|2021-09-17 03:13:10|20669.5|20549.5|20671|20551|20671|20551|20669.5|20549.5|10
1631848400000|2021-09-17 03:13:20|20671.16|20551.16|20674.79|20554.79|20674.97|20554.97|20671.16|20551.16|9
1631848410000|2021-09-17 03:13:30|20675.12|20555.12|20674.69|20554.69|20676.32|20556.32|20674.18|20554.18|10
1631848420000|2021-09-17 03:13:40|20675.45|20555.45|20676.47|20556.47|20676.76|20556.76|20675.45|20555.45|10
1631848430000|2021-09-17 03:13:50|20676.24|20556.24|20675.31|20555.31|20676.24|20556.24|20675.31|20555.31|9
1631848440000|2021-09-17 03:14:00|20675.35|20555.35|20678.54|20558.54|20678.54|20558.54|20675.35|20555.35|10
1631848450000|2021-09-17 03:14:10|20678.66|20558.66|20680.57|20560.57|20680.65|20560.65|20678.58|20558.58|10
1631848460000|2021-09-17 03:14:20|20680.67|20560.67|20683.42|20563.42|20683.42|20563.42|20680.65|20560.65|9
1631848470000|2021-09-17 03:14:30|20685.3|20565.3|20689.63|20569.63|20689.63|20569.63|20685.3|20565.3|10
1631848480000|2021-09-17 03:14:40|20690.47|20570.47|20690.58|20570.58|20691.56|20571.56|20690.17|20570.17|10
1631848490000|2021-09-17 03:14:50|20691.46|20571.46|20695.14|20575.14|20695.25|20575.25|20691.46|20571.46|10
1631848500000|2021-09-17 03:15:00|20696.3|20576.3|20698.9|20578.9|20698.92|20578.92|20696.3|20576.3|10
1631848510000|2021-09-17 03:15:10|20698.1|20578.1|20696.61|20576.61|20698.43|20578.43|20696.61|20576.61|10
1631848520000|2021-09-17 03:15:20|20696.15|20576.15|20694.81|20574.81|20696.15|20576.15|20694.81|20574.81|10
1631848530000|2021-09-17 03:15:30|20694.67|20574.67|20693.18|20573.18|20695.36|20575.36|20693.18|20573.18|10
1631848540000|2021-09-17 03:15:40|20692.23|20572.23|20690.73|20570.73|20692.73|20572.73|20690.73|20570.73|10
1631848550000|2021-09-17 03:15:50|20690.58|20570.58|20690.49|20570.49|20690.87|20570.87|20690|20570|10
1631848560000|2021-09-17 03:16:00|20690.55|20570.55|20690.54|20570.54|20690.78|20570.78|20689.98|20569.98|10
1631848570000|2021-09-17 03:16:10|20689.62|20569.62|20691.39|20571.39|20691.76|20571.76|20689.62|20569.62|10
1631848580000|2021-09-17 03:16:20|20691.97|20571.97|20691.81|20571.81|20692.44|20572.44|20691.81|20571.81|10
1631848590000|2021-09-17 03:16:30|20692.26|20572.26|20692.74|20572.74|20692.92|20572.92|20692.19|20572.19|10
1631848600000|2021-09-17 03:16:40|20692.87|20572.87|20693.53|20573.53|20693.53|20573.53|20692.5|20572.5|10
1631848610000|2021-09-17 03:16:50|20694.07|20574.07|20694.92|20574.92|20694.92|20574.92|20694.07|20574.07|10
1631848620000|2021-09-17 03:17:00|20694.63|20574.63|20694.37|20574.37|20694.63|20574.63|20694.12|20574.12|9
1631848630000|2021-09-17 03:17:10|20694.31|20574.31|20701.99|20581.99|20701.99|20581.99|20694.31|20574.31|10
1631848640000|2021-09-17 03:17:20|20702.2|20582.2|20707.39|20587.39|20707.39|20587.39|20702.2|20582.2|8
1631848650000|2021-09-17 03:17:30|20708.22|20588.22|20711.29|20591.29|20711.29|20591.29|20708.22|20588.22|9
1631848660000|2021-09-17 03:17:40|20711.59|20591.59|20714.96|20594.96|20714.96|20594.96|20711.32|20591.32|10
1631848670000|2021-09-17 03:17:50|20716.37|20596.37|20720.63|20600.63|20720.64|20600.64|20716.37|20596.37|9
1631848680000|2021-09-17 03:18:00|20721.25|20601.25|20722.65|20602.65|20724.16|20604.16|20721.25|20601.25|9
1631848690000|2021-09-17 03:18:10|20723.13|20603.13|20727.66|20607.66|20727.66|20607.66|20723.13|20603.13|10
1631848700000|2021-09-17 03:18:20|20727.64|20607.64|20732.9|20612.9|20733.33|20613.33|20727.64|20607.64|10
1631848710000|2021-09-17 03:18:30|20732.57|20612.57|20741.76|20621.76|20741.76|20621.76|20732.57|20612.57|10
1631848720000|2021-09-17 03:18:40|20742.07|20622.07|20750.15|20630.15|20750.15|20630.15|20742.07|20622.07|10
1631848730000|2021-09-17 03:18:50|20750.58|20630.58|20750.12|20630.12|20751.1|20631.1|20749.28|20629.28|10
1631848740000|2021-09-17 03:19:00|20750.29|20630.29|20753.66|20633.66|20753.66|20633.66|20749.45|20629.45|10
1631848750000|2021-09-17 03:19:10|20753.65|20633.65|20764.33|20644.33|20764.33|20644.33|20753.65|20633.65|10
1631848760000|2021-09-17 03:19:20|20764.31|20644.31|20773.07|20653.07|20773.07|20653.07|20764.08|20644.08|10
1631848770000|2021-09-17 03:19:30|20774.51|20654.51|20779.43|20659.43|20779.43|20659.43|20774.51|20654.51|10
1631848780000|2021-09-17 03:19:40|20779.09|20659.09|20776.42|20656.42|20779.09|20659.09|20776.42|20656.42|10
1631848790000|2021-09-17 03:19:50|20776.53|20656.53|20777.03|20657.03|20777.21|20657.21|20776.45|20656.45|10
1631848800000|2021-09-17 03:20:00|20776.95|20656.95|20776.48|20656.48|20777.27|20657.27|20776.48|20656.48|10
1631848810000|2021-09-17 03:20:10|20776.75|20656.75|20776.23|20656.23|20776.99|20656.99|20776.23|20656.23|10
1631848820000|2021-09-17 03:20:20|20776.16|20656.16|20778.19|20658.19|20778.19|20658.19|20775.8|20655.8|10
1631848830000|2021-09-17 03:20:30|20778.62|20658.62|20779.05|20659.05|20779.46|20659.46|20778.58|20658.58|10
1631848840000|2021-09-17 03:20:40|20778.23|20658.23|20781.33|20661.33|20781.33|20661.33|20778.23|20658.23|10
1631848850000|2021-09-17 03:20:50|20782.19|20662.19|20785.16|20665.16|20785.16|20665.16|20781.52|20661.52|10
1631848860000|2021-09-17 03:21:00|20785.59|20665.59|20787.06|20667.06|20787.06|20667.06|20785.59|20665.59|10
1631848870000|2021-09-17 03:21:10|20787.15|20667.15|20788.05|20668.05|20788.55|20668.55|20786.92|20666.92|10
1631848880000|2021-09-17 03:21:20|20788.37|20668.37|20790.87|20670.87|20791.51|20671.51|20788.37|20668.37|10
1631848890000|2021-09-17 03:21:30|20789.93|20669.93|20788.1|20668.1|20791.62|20671.62|20788.1|20668.1|10
1631848900000|2021-09-17 03:21:40|20787.71|20667.71|20789.29|20669.29|20789.29|20669.29|20787.71|20667.71|9
1631848910000|2021-09-17 03:21:50|20788.62|20668.62|20787.7|20667.7|20788.62|20668.62|20787.24|20667.24|10
1631848920000|2021-09-17 03:22:00|20788.07|20668.07|20786.76|20666.76|20788.28|20668.28|20786.76|20666.76|10
1631848930000|2021-09-17 03:22:10|20785.91|20665.91|20785.93|20665.93|20785.93|20665.93|20785.28|20665.28|10
1631848940000|2021-09-17 03:22:20|20786.61|20666.61|20784.44|20664.44|20786.61|20666.61|20784.31|20664.31|10
1631848950000|2021-09-17 03:22:30|20784.79|20664.79|20784.12|20664.12|20784.79|20664.79|20784.12|20664.12|10
1631848960000|2021-09-17 03:22:40|20784.1|20664.1|20780.79|20660.79|20784.1|20664.1|20780.79|20660.79|10
1631848970000|2021-09-17 03:22:50|20780.82|20660.82|20781.13|20661.13|20781.24|20661.24|20780.64|20660.64|9
1631848980000|2021-09-17 03:23:00|20781.28|20661.28|20781.38|20661.38|20781.85|20661.85|20780.83|20660.83|9
1631848990000|2021-09-17 03:23:10|20782.1|20662.1|20782.23|20662.23|20782.5|20662.5|20781.83|20661.83|10
1631849000000|2021-09-17 03:23:20|20782.2|20662.2|20784.8|20664.8|20784.8|20664.8|20782.2|20662.2|9
1631849010000|2021-09-17 03:23:30|20784.39|20664.39|20785.58|20665.58|20785.65|20665.65|20784.39|20664.39|9
1631849020000|2021-09-17 03:23:40|20785.75|20665.75|20784.35|20664.35|20785.8|20665.8|20784.29|20664.29|10
1631849030000|2021-09-17 03:23:50|20784.57|20664.57|20786.42|20666.42|20786.42|20666.42|20784.33|20664.33|9
1631849040000|2021-09-17 03:24:00|20786.5|20666.5|20786.36|20666.36|20786.63|20666.63|20785.98|20665.98|9
1631849050000|2021-09-17 03:24:10|20786.26|20666.26|20786.02|20666.02|20786.46|20666.46|20786.02|20666.02|9
1631849060000|2021-09-17 03:24:20|20785.86|20665.86|20785.31|20665.31|20785.86|20665.86|20785.08|20665.08|10
1631849070000|2021-09-17 03:24:30|20785.24|20665.24|20786.76|20666.76|20786.76|20666.76|20785.24|20665.24|9
1631849080000|2021-09-17 03:24:40|20786.79|20666.79|20786.51|20666.51|20786.79|20666.79|20785.55|20665.55|9
1631849090000|2021-09-17 03:24:50|20786.58|20666.58|20789.13|20669.13|20789.53|20669.53|20786.58|20666.58|10
1631849100000|2021-09-17 03:25:00|20788.96|20668.96|20790.56|20670.56|20790.56|20670.56|20788.96|20668.96|10
1631849110000|2021-09-17 03:25:10|20790.76|20670.76|20795|20675|20795.01|20675.01|20790.76|20670.76|9
1631849120000|2021-09-17 03:25:20|20795.11|20675.11|20797.74|20677.74|20797.74|20677.74|20795.11|20675.11|10
1631849130000|2021-09-17 03:25:30|20798.35|20678.35|20799.7|20679.7|20799.7|20679.7|20798.35|20678.35|10
1631849140000|2021-09-17 03:25:40|20799.72|20679.72|20799.41|20679.41|20799.72|20679.72|20798.64|20678.64|10
1631849150000|2021-09-17 03:25:50|20799.63|20679.63|20800.51|20680.51|20800.7|20680.7|20799.54|20679.54|10
1631849160000|2021-09-17 03:26:00|20800.67|20680.67|20801.12|20681.12|20801.12|20681.12|20800.11|20680.11|10
1631849170000|2021-09-17 03:26:10|20801.05|20681.05|20800.97|20680.97|20802.18|20682.18|20800.54|20680.54|9
1631849180000|2021-09-17 03:26:20|20802.21|20682.21|20803.41|20683.41|20803.65|20683.65|20802.21|20682.21|9
1631849190000|2021-09-17 03:26:30|20803.35|20683.35|20802.91|20682.91|20803.35|20683.35|20802.73|20682.73|7
1631849200000|2021-09-17 03:26:40|20803.15|20683.15|20804.61|20684.61|20804.79|20684.79|20803.08|20683.08|10
1631849210000|2021-09-17 03:26:50|20804.71|20684.71|20803.29|20683.29|20804.78|20684.78|20803.25|20683.25|10
1631849220000|2021-09-17 03:27:00|20803.06|20683.06|20803.62|20683.62|20803.68|20683.68|20802.88|20682.88|10
1631849230000|2021-09-17 03:27:10|20804.38|20684.38|20805.45|20685.45|20805.45|20685.45|20803.15|20683.15|10
1631849240000|2021-09-17 03:27:20|20805.84|20685.84|20809.28|20689.28|20809.28|20689.28|20805.84|20685.84|10
1631849250000|2021-09-17 03:27:30|20809.29|20689.29|20811.81|20691.81|20811.81|20691.81|20807.93|20687.93|10
1631849260000|2021-09-17 03:27:40|20811.97|20691.97|20813.24|20693.24|20813.36|20693.36|20811.97|20691.97|9
1631849270000|2021-09-17 03:27:50|20813.23|20693.23|20816.73|20696.73|20816.73|20696.73|20812.78|20692.78|9
1631849280000|2021-09-17 03:28:00|20816.37|20696.37|20819.49|20699.49|20819.65|20699.65|20816.37|20696.37|10
1631849290000|2021-09-17 03:28:10|20820.12|20700.12|20821.17|20701.17|20821.35|20701.35|20820.12|20700.12|10
1631849300000|2021-09-17 03:28:20|20822.46|20702.46|20822.64|20702.64|20823.41|20703.41|20822.44|20702.44|10
1631849310000|2021-09-17 03:28:30|20822.68|20702.68|20821.31|20701.31|20823|20703|20821.31|20701.31|10
1631849320000|2021-09-17 03:28:40|20820.99|20700.99|20820.7|20700.7|20821.49|20701.49|20820.7|20700.7|9
1631849330000|2021-09-17 03:28:50|20820.36|20700.36|20816.89|20696.89|20820.36|20700.36|20816.52|20696.52|10
1631849340000|2021-09-17 03:29:00|20816.78|20696.78|20817.25|20697.25|20817.37|20697.37|20816.34|20696.34|10
1631849350000|2021-09-17 03:29:10|20817.9|20697.9|20814.74|20694.74|20817.9|20697.9|20814.74|20694.74|9
1631849360000|2021-09-17 03:29:20|20814.75|20694.75|20813.54|20693.54|20814.82|20694.82|20813.54|20693.54|10
1631849370000|2021-09-17 03:29:30|20813.6|20693.6|20816.42|20696.42|20818.28|20698.28|20813.6|20693.6|10
1631849380000|2021-09-17 03:29:40|20816.96|20696.96|20816.98|20696.98|20817.62|20697.62|20815.69|20695.69|10
1631849390000|2021-09-17 03:29:50|20817.19|20697.19|20821.34|20701.34|20821.4|20701.4|20817.19|20697.19|8
1631849400000|2021-09-17 03:30:00|20821.84|20701.84|20824.7|20704.7|20824.7|20704.7|20821.84|20701.84|10
1631849410000|2021-09-17 03:30:10|20826.31|20706.31|20823.7|20703.7|20826.31|20706.31|20823.7|20703.7|10
1631849420000|2021-09-17 03:30:20|20821.67|20701.67|20821.05|20701.05|20821.92|20701.92|20820.14|20700.14|10
1631849430000|2021-09-17 03:30:30|20820.95|20700.95|20817.56|20697.56|20820.95|20700.95|20817.56|20697.56|10
1631849440000|2021-09-17 03:30:40|20816.9|20696.9|20811.52|20691.52|20816.9|20696.9|20811.52|20691.52|10
1631849450000|2021-09-17 03:30:50|20810.66|20690.66|20808.16|20688.16|20810.66|20690.66|20808.16|20688.16|10
1631849460000|2021-09-17 03:31:00|20807.85|20687.85|20801.19|20681.19|20807.87|20687.87|20801.19|20681.19|10
1631849470000|2021-09-17 03:31:10|20801.15|20681.15|20796.36|20676.36|20801.15|20681.15|20796.36|20676.36|10
1631849480000|2021-09-17 03:31:20|20795.62|20675.62|20793.58|20673.58|20795.84|20675.84|20793.07|20673.07|10
1631849490000|2021-09-17 03:31:30|20794.06|20674.06|20788.36|20668.36|20794.06|20674.06|20788.36|20668.36|9
1631849500000|2021-09-17 03:31:40|20787.53|20667.53|20784.32|20664.32|20788.24|20668.24|20784.32|20664.32|10
1631849510000|2021-09-17 03:31:50|20784.48|20664.48|20785.27|20665.27|20785.27|20665.27|20783.52|20663.52|10
1631849520000|2021-09-17 03:32:00|20785.63|20665.63|20787.29|20667.29|20787.29|20667.29|20785.47|20665.47|9
1631849530000|2021-09-17 03:32:10|20787.15|20667.15|20787.27|20667.27|20787.39|20667.39|20786.18|20666.18|9
1631849540000|2021-09-17 03:32:20|20787.77|20667.77|20787.47|20667.47|20787.77|20667.77|20786.82|20666.82|9
1631849550000|2021-09-17 03:32:30|20786.9|20666.9|20786.57|20666.57|20787.71|20667.71|20786.2|20666.2|9
1631849560000|2021-09-17 03:32:40|20786.13|20666.13|20788.26|20668.26|20788.32|20668.32|20785.95|20665.95|10
1631849570000|2021-09-17 03:32:50|20787.24|20667.24|20789.75|20669.75|20790.17|20670.17|20787.24|20667.24|10
1631849580000|2021-09-17 03:33:00|20789.83|20669.83|20790.49|20670.49|20790.8|20670.8|20789.64|20669.64|10
1631849590000|2021-09-17 03:33:10|20790.58|20670.58|20789.9|20669.9|20790.78|20670.78|20789.9|20669.9|10
1631849600000|2021-09-17 03:33:20|20790.06|20670.06|20789.01|20669.01|20790.46|20670.46|20788.76|20668.76|10
1631849610000|2021-09-17 03:33:30|20789.16|20669.16|20785.12|20665.12|20789.16|20669.16|20785.12|20665.12|9
1631849620000|2021-09-17 03:33:40|20784.55|20664.55|20784.32|20664.32|20784.68|20664.68|20783.57|20663.57|10
1631849630000|2021-09-17 03:33:50|20784.77|20664.77|20784.77|20664.77|20785.48|20665.48|20784.77|20664.77|10
1631849640000|2021-09-17 03:34:00|20784.81|20664.81|20784.13|20664.13|20785.08|20665.08|20784.01|20664.01|10
1631849650000|2021-09-17 03:34:10|20784.29|20664.29|20784.54|20664.54|20784.54|20664.54|20784.29|20664.29|9
1631849660000|2021-09-17 03:34:20|20783.15|20663.15|20783.93|20663.93|20783.99|20663.99|20783.15|20663.15|10
1631849670000|2021-09-17 03:34:30|20783.99|20663.99|20783.26|20663.26|20784.37|20664.37|20783.26|20663.26|9
1631849680000|2021-09-17 03:34:40|20782.75|20662.75|20784.91|20664.91|20785.18|20665.18|20782.75|20662.75|10
1631849690000|2021-09-17 03:34:50|20785.61|20665.61|20786.75|20666.75|20786.86|20666.86|20785.49|20665.49|10
1631849700000|2021-09-17 03:35:00|20786.82|20666.82|20784.65|20664.65|20786.82|20666.82|20784.65|20664.65|10
1631849710000|2021-09-17 03:35:10|20784.77|20664.77|20784.61|20664.61|20784.81|20664.81|20783.62|20663.62|9
1631849720000|2021-09-17 03:35:20|20784.31|20664.31|20785.76|20665.76|20786.39|20666.39|20784.11|20664.11|10
1631849730000|2021-09-17 03:35:30|20786.21|20666.21|20787.3|20667.3|20787.3|20667.3|20785.97|20665.97|10
1631849740000|2021-09-17 03:35:40|20787.2|20667.2|20791.04|20671.04|20791.04|20671.04|20787.2|20667.2|10
1631849750000|2021-09-17 03:35:50|20792.32|20672.32|20791.21|20671.21|20792.32|20672.32|20790.77|20670.77|9
1631849760000|2021-09-17 03:36:00|20791.12|20671.12|20792.27|20672.27|20792.27|20672.27|20791.12|20671.12|10
1631849770000|2021-09-17 03:36:10|20792.32|20672.32|20793.53|20673.53|20793.53|20673.53|20791.39|20671.39|10
1631849780000|2021-09-17 03:36:20|20793.73|20673.73|20796.27|20676.27|20796.27|20676.27|20793.73|20673.73|10
1631849790000|2021-09-17 03:36:30|20797.92|20677.92|20808.87|20688.87|20808.87|20688.87|20797.92|20677.92|10
1631849800000|2021-09-17 03:36:40|20808.89|20688.89|20815.35|20695.35|20815.35|20695.35|20808.89|20688.89|10
1631849810000|2021-09-17 03:36:50|20816.26|20696.26|20820.84|20700.84|20820.84|20700.84|20816.26|20696.26|10
1631849820000|2021-09-17 03:37:00|20820.86|20700.86|20825.68|20705.68|20825.68|20705.68|20820.86|20700.86|10
1631849830000|2021-09-17 03:37:10|20825.99|20705.99|20827.58|20707.58|20828.61|20708.61|20825.99|20705.99|10
1631849840000|2021-09-17 03:37:20|20826.73|20706.73|20823.88|20703.88|20826.88|20706.88|20823.88|20703.88|10
1631849850000|2021-09-17 03:37:30|20826.7|20706.7|20824.37|20704.37|20826.7|20706.7|20824.37|20704.37|10
1631849860000|2021-09-17 03:37:40|20825.04|20705.04|20823.41|20703.41|20825.04|20705.04|20822.88|20702.88|10
1631849870000|2021-09-17 03:37:50|20824.9|20704.9|20824.09|20704.09|20824.9|20704.9|20823.26|20703.26|10
1631849880000|2021-09-17 03:38:00|20823.74|20703.74|20827.6|20707.6|20827.91|20707.91|20823.74|20703.74|10
1631849890000|2021-09-17 03:38:10|20827.58|20707.58|20834.3|20714.3|20834.3|20714.3|20827.56|20707.56|10
1631849900000|2021-09-17 03:38:20|20834.61|20714.61|20840.35|20720.35|20840.35|20720.35|20834.31|20714.31|10
1631849910000|2021-09-17 03:38:30|20840.49|20720.49|20842.93|20722.93|20842.93|20722.93|20840.49|20720.49|10
1631849920000|2021-09-17 03:38:40|20843.36|20723.36|20842.24|20722.24|20843.36|20723.36|20842.24|20722.24|9
1631849930000|2021-09-17 03:38:50|20842.22|20722.22|20839.23|20719.23|20842.51|20722.51|20839|20719|9
1631849940000|2021-09-17 03:39:00|20839.29|20719.29|20841.14|20721.14|20841.24|20721.24|20839.27|20719.27|10
1631849950000|2021-09-17 03:39:10|20841.29|20721.29|20840.35|20720.35|20841.52|20721.52|20840.35|20720.35|10
1631849960000|2021-09-17 03:39:20|20840.29|20720.29|20839.4|20719.4|20840.29|20720.29|20839.07|20719.07|10
1631849970000|2021-09-17 03:39:30|20839.38|20719.38|20838.12|20718.12|20839.38|20719.38|20838.12|20718.12|10
1631849980000|2021-09-17 03:39:40|20837.23|20717.23|20837.63|20717.63|20837.68|20717.68|20836.34|20716.34|10
1631849990000|2021-09-17 03:39:50|20838.64|20718.64|20837.4|20717.4|20838.89|20718.89|20837.4|20717.4|10
1631850000000|2021-09-17 03:40:00|20836.52|20716.52|20838.24|20718.24|20838.24|20718.24|20835.91|20715.91|9
1631850010000|2021-09-17 03:40:10|20838.6|20718.6|20839.73|20719.73|20839.86|20719.86|20838.6|20718.6|9
1631850020000|2021-09-17 03:40:20|20840|20720|20840.94|20720.94|20840.94|20720.94|20839.46|20719.46|10
1631850030000|2021-09-17 03:40:30|20840.12|20720.12|20839.93|20719.93|20840.29|20720.29|20839.68|20719.68|9
1631850040000|2021-09-17 03:40:40|20840.14|20720.14|20835.16|20715.16|20840.14|20720.14|20834.98|20714.98|9
1631850050000|2021-09-17 03:40:50|20834.25|20714.25|20832.45|20712.45|20834.25|20714.25|20832.45|20712.45|10
1631850060000|2021-09-17 03:41:00|20833.12|20713.12|20833.18|20713.18|20833.37|20713.37|20832.39|20712.39|10
1631850070000|2021-09-17 03:41:10|20833.78|20713.78|20829.7|20709.7|20833.78|20713.78|20829.7|20709.7|10
1631850080000|2021-09-17 03:41:20|20829.58|20709.58|20825.29|20705.29|20829.58|20709.58|20825.29|20705.29|10
1631850090000|2021-09-17 03:41:30|20825.4|20705.4|20823.62|20703.62|20825.4|20705.4|20823.22|20703.22|10
1631850100000|2021-09-17 03:41:40|20823.54|20703.54|20822.64|20702.64|20824.29|20704.29|20822.53|20702.53|10
1631850110000|2021-09-17 03:41:50|20823.24|20703.24|20826.31|20706.31|20826.31|20706.31|20823.24|20703.24|9
1631850120000|2021-09-17 03:42:00|20827.06|20707.06|20827.02|20707.02|20827.07|20707.07|20826.1|20706.1|10
1631850130000|2021-09-17 03:42:10|20826.42|20706.42|20824.28|20704.28|20826.42|20706.42|20823.36|20703.36|9
1631850140000|2021-09-17 03:42:20|20824.26|20704.26|20823.27|20703.27|20825.05|20705.05|20823.27|20703.27|10
1631850150000|2021-09-17 03:42:30|20822.77|20702.77|20819.34|20699.34|20822.77|20702.77|20819.34|20699.34|10
1631850160000|2021-09-17 03:42:40|20819.29|20699.29|20816.23|20696.23|20819.99|20699.99|20816.23|20696.23|9
1631850170000|2021-09-17 03:42:50|20816.95|20696.95|20813.98|20693.98|20816.95|20696.95|20813.98|20693.98|10
1631850180000|2021-09-17 03:43:00|20813.45|20693.45|20812.79|20692.79|20813.45|20693.45|20812.79|20692.79|7
1631850190000|2021-09-17 03:43:10|20812.9|20692.9|20815.08|20695.08|20815.08|20695.08|20812.46|20692.46|10
1631850200000|2021-09-17 03:43:20|20815.95|20695.95|20822.04|20702.04|20822.04|20702.04|20815.95|20695.95|10
1631850210000|2021-09-17 03:43:30|20819.61|20699.61|20820.05|20700.05|20820.94|20700.94|20819.51|20699.51|10
1631850220000|2021-09-17 03:43:40|20819.42|20699.42|20819.05|20699.05|20820.14|20700.14|20819.05|20699.05|10
1631850230000|2021-09-17 03:43:50|20819.6|20699.6|20819.57|20699.57|20820.28|20700.28|20819.49|20699.49|10
1631850240000|2021-09-17 03:44:00|20819.59|20699.59|20819.21|20699.21|20819.59|20699.59|20817.62|20697.62|10
1631850250000|2021-09-17 03:44:10|20819.23|20699.23|20817.71|20697.71|20819.69|20699.69|20817.71|20697.71|10
1631850260000|2021-09-17 03:44:20|20818.09|20698.09|20813.64|20693.64|20818.39|20698.39|20813.64|20693.64|9
1631850270000|2021-09-17 03:44:30|20813.3|20693.3|20812.29|20692.29|20813.3|20693.3|20811.99|20691.99|9
1631850280000|2021-09-17 03:44:40|20812.16|20692.16|20812.11|20692.11|20812.16|20692.16|20811.56|20691.56|10
1631850290000|2021-09-17 03:44:50|20812.47|20692.47|20815.34|20695.34|20815.34|20695.34|20812.29|20692.29|10
1631850300000|2021-09-17 03:45:00|20815.95|20695.95|20816.8|20696.8|20818.11|20698.11|20815.95|20695.95|10
1631850310000|2021-09-17 03:45:10|20816.88|20696.88|20815.87|20695.87|20817.16|20697.16|20815.63|20695.63|10
1631850320000|2021-09-17 03:45:20|20815.21|20695.21|20809.29|20689.29|20816.17|20696.17|20809.29|20689.29|10
1631850330000|2021-09-17 03:45:30|20808.87|20688.87|20806.87|20686.87|20808.87|20688.87|20806.87|20686.87|10
1631850340000|2021-09-17 03:45:40|20807.06|20687.06|20806.51|20686.51|20807.06|20687.06|20805.79|20685.79|10
1631850350000|2021-09-17 03:45:50|20805.89|20685.89|20806.77|20686.77|20807.26|20687.26|20805.89|20685.89|8
1631850360000|2021-09-17 03:46:00|20806.8|20686.8|20806.38|20686.38|20806.8|20686.8|20805.59|20685.59|9
1631850370000|2021-09-17 03:46:10|20806.63|20686.63|20805.49|20685.49|20806.63|20686.63|20805.13|20685.13|10
1631850380000|2021-09-17 03:46:20|20805.46|20685.46|20812.73|20692.73|20812.73|20692.73|20805.46|20685.46|10
1631850390000|2021-09-17 03:46:30|20813.82|20693.82|20813.63|20693.63|20816.12|20696.12|20813.63|20693.63|10
1631850400000|2021-09-17 03:46:40|20812.42|20692.42|20810.97|20690.97|20812.42|20692.42|20810.32|20690.32|10
1631850410000|2021-09-17 03:46:50|20810.61|20690.61|20805.87|20685.87|20810.61|20690.61|20805.87|20685.87|10
1631850420000|2021-09-17 03:47:00|20805.45|20685.45|20803.48|20683.48|20805.69|20685.69|20803.48|20683.48|10
1631850430000|2021-09-17 03:47:10|20803.8|20683.8|20799.92|20679.92|20803.8|20683.8|20799.92|20679.92|10
1631850440000|2021-09-17 03:47:20|20799.45|20679.45|20795.42|20675.42|20799.69|20679.69|20794.74|20674.74|10
1631850450000|2021-09-17 03:47:30|20795.71|20675.71|20795.16|20675.16|20796.33|20676.33|20795.16|20675.16|10
1631850460000|2021-09-17 03:47:40|20795.04|20675.04|20795.4|20675.4|20795.57|20675.57|20794.67|20674.67|9
1631850470000|2021-09-17 03:47:50|20795.38|20675.38|20792.38|20672.38|20795.38|20675.38|20792.38|20672.38|10
1631850480000|2021-09-17 03:48:00|20792.22|20672.22|20791.74|20671.74|20792.22|20672.22|20790.92|20670.92|10
1631850490000|2021-09-17 03:48:10|20792.21|20672.21|20792.65|20672.65|20792.97|20672.97|20791.96|20671.96|9
1631850500000|2021-09-17 03:48:20|20792.69|20672.69|20789.66|20669.66|20792.9|20672.9|20789.66|20669.66|7
1631850510000|2021-09-17 03:48:30|20788.67|20668.67|20785.1|20665.1|20788.67|20668.67|20785.1|20665.1|10
1631850520000|2021-09-17 03:48:40|20784.46|20664.46|20784.11|20664.11|20784.46|20664.46|20783.55|20663.55|10
1631850530000|2021-09-17 03:48:50|20784.08|20664.08|20782.31|20662.31|20784.08|20664.08|20782.31|20662.31|10
1631850540000|2021-09-17 03:49:00|20782.35|20662.35|20780.67|20660.67|20782.42|20662.42|20780.25|20660.25|10
1631850550000|2021-09-17 03:49:10|20781.03|20661.03|20781.33|20661.33|20781.63|20661.63|20780.73|20660.73|10
1631850560000|2021-09-17 03:49:20|20782.22|20662.22|20783.13|20663.13|20783.54|20663.54|20782.22|20662.22|10
1631850570000|2021-09-17 03:49:30|20783.12|20663.12|20781.77|20661.77|20783.12|20663.12|20781.55|20661.55|10
1631850580000|2021-09-17 03:49:40|20781.56|20661.56|20783.44|20663.44|20783.44|20663.44|20781.56|20661.56|10
1631850590000|2021-09-17 03:49:50|20783.68|20663.68|20785.15|20665.15|20785.18|20665.18|20782.97|20662.97|10
1631850600000|2021-09-17 03:50:00|20785.43|20665.43|20785.01|20665.01|20785.7|20665.7|20784.77|20664.77|10
1631850610000|2021-09-17 03:50:10|20785.18|20665.18|20786.93|20666.93|20786.93|20666.93|20785.18|20665.18|9
1631850620000|2021-09-17 03:50:20|20786.69|20666.69|20785.28|20665.28|20786.73|20666.73|20784.83|20664.83|9
1631850630000|2021-09-17 03:50:30|20784.73|20664.73|20785.3|20665.3|20785.69|20665.69|20784.64|20664.64|10
1631850640000|2021-09-17 03:50:40|20785.27|20665.27|20785.23|20665.23|20786.16|20666.16|20784.87|20664.87|9
1631850650000|2021-09-17 03:50:50|20784.81|20664.81|20785.75|20665.75|20785.75|20665.75|20783.75|20663.75|10
1631850660000|2021-09-17 03:51:00|20785.39|20665.39|20783.99|20663.99|20785.43|20665.43|20783.99|20663.99|10
1631850670000|2021-09-17 03:51:10|20783.64|20663.64|20783.9|20663.9|20784.53|20664.53|20783.64|20663.64|10
1631850680000|2021-09-17 03:51:20|20783.53|20663.53|20787.34|20667.34|20787.34|20667.34|20782.75|20662.75|10
1631850690000|2021-09-17 03:51:30|20787.57|20667.57|20785.53|20665.53|20787.57|20667.57|20785.53|20665.53|10
1631850700000|2021-09-17 03:51:40|20783.56|20663.56|20781.77|20661.77|20783.56|20663.56|20781.58|20661.58|10
1631850710000|2021-09-17 03:51:50|20782.65|20662.65|20785.04|20665.04|20785.04|20665.04|20780.98|20660.98|9
1631850720000|2021-09-17 03:52:00|20786.46|20666.46|20784.5|20664.5|20786.46|20666.46|20784.5|20664.5|10
1631850730000|2021-09-17 03:52:10|20786.23|20666.23|20781.67|20661.67|20786.23|20666.23|20781.67|20661.67|10
1631850740000|2021-09-17 03:52:20|20781.89|20661.89|20778.64|20658.64|20781.89|20661.89|20778.64|20658.64|10
1631850750000|2021-09-17 03:52:30|20777.56|20657.56|20776.65|20656.65|20777.86|20657.86|20776.65|20656.65|10
1631850760000|2021-09-17 03:52:40|20777.13|20657.13|20774.06|20654.06|20777.13|20657.13|20774.06|20654.06|10
1631850770000|2021-09-17 03:52:50|20773.75|20653.75|20773.77|20653.77|20774.96|20654.96|20772.97|20652.97|10
1631850780000|2021-09-17 03:53:00|20774.02|20654.02|20775.2|20655.2|20775.2|20655.2|20773.78|20653.78|10
1631850790000|2021-09-17 03:53:10|20775.31|20655.31|20776.4|20656.4|20776.64|20656.64|20775.21|20655.21|9
1631850800000|2021-09-17 03:53:20|20777.35|20657.35|20777.56|20657.56|20778.21|20658.21|20777.29|20657.29|10
1631850810000|2021-09-17 03:53:30|20777.93|20657.93|20778.14|20658.14|20778.14|20658.14|20776.41|20656.41|10
1631850820000|2021-09-17 03:53:40|20779.11|20659.11|20783.91|20663.91|20783.91|20663.91|20779.11|20659.11|10
1631850830000|2021-09-17 03:53:50|20784.63|20664.63|20786.66|20666.66|20788.06|20668.06|20784.63|20664.63|10
1631850840000|2021-09-17 03:54:00|20785.94|20665.94|20788.26|20668.26|20789.29|20669.29|20785.94|20665.94|10
1631850850000|2021-09-17 03:54:10|20789.33|20669.33|20789.4|20669.4|20790.71|20670.71|20788.02|20668.02|10
1631850860000|2021-09-17 03:54:20|20789.38|20669.38|20787.68|20667.68|20789.38|20669.38|20787.68|20667.68|9
1631850870000|2021-09-17 03:54:30|20787.76|20667.76|20787.17|20667.17|20787.76|20667.76|20786.66|20666.66|10
1631850880000|2021-09-17 03:54:40|20787.16|20667.16|20787.2|20667.2|20788.06|20668.06|20786.51|20666.51|10
1631850890000|2021-09-17 03:54:50|20786.52|20666.52|20789.22|20669.22|20789.54|20669.54|20786.52|20666.52|10
1631850900000|2021-09-17 03:55:00|20788.36|20668.36|20787.28|20667.28|20788.37|20668.37|20787.13|20667.13|10
1631850910000|2021-09-17 03:55:10|20786.72|20666.72|20787.9|20667.9|20787.95|20667.95|20786.72|20666.72|8
1631850920000|2021-09-17 03:55:20|20787.43|20667.43|20787.32|20667.32|20788.52|20668.52|20787.32|20667.32|10
1631850930000|2021-09-17 03:55:30|20787.45|20667.45|20787.54|20667.54|20787.54|20667.54|20786.74|20666.74|10
1631850940000|2021-09-17 03:55:40|20787.77|20667.77|20787.57|20667.57|20787.88|20667.88|20786.42|20666.42|10
1631850950000|2021-09-17 03:55:50|20787.37|20667.37|20786.08|20666.08|20787.37|20667.37|20785.19|20665.19|10
1631850960000|2021-09-17 03:56:00|20785.66|20665.66|20785.73|20665.73|20787.29|20667.29|20785.24|20665.24|10
1631850970000|2021-09-17 03:56:10|20785.33|20665.33|20785.97|20665.97|20786.38|20666.38|20785.07|20665.07|10
1631850980000|2021-09-17 03:56:20|20784.85|20664.85|20784.14|20664.14|20785.78|20665.78|20784.14|20664.14|10
1631850990000|2021-09-17 03:56:30|20784.58|20664.58|20782.69|20662.69|20784.82|20664.82|20782.69|20662.69|10
1631851000000|2021-09-17 03:56:40|20782.4|20662.4|20781.29|20661.29|20782.4|20662.4|20780.42|20660.42|9
1631851010000|2021-09-17 03:56:50|20781.92|20661.92|20783.12|20663.12|20783.12|20663.12|20781.37|20661.37|10
1631851020000|2021-09-17 03:57:00|20783.51|20663.51|20784.57|20664.57|20784.83|20664.83|20783.51|20663.51|9
1631851030000|2021-09-17 03:57:10|20785.41|20665.41|20790.83|20670.83|20790.83|20670.83|20785.41|20665.41|10
1631851040000|2021-09-17 03:57:20|20791.55|20671.55|20799.62|20679.62|20799.62|20679.62|20791.55|20671.55|10
1631851050000|2021-09-17 03:57:30|20799.96|20679.96|20802.86|20682.86|20803.3|20683.3|20799.67|20679.67|10
1631851060000|2021-09-17 03:57:40|20802.93|20682.93|20804.38|20684.38|20805.02|20685.02|20802.93|20682.93|10
1631851070000|2021-09-17 03:57:50|20805.2|20685.2|20807.19|20687.19|20807.5|20687.5|20805.2|20685.2|10
1631851080000|2021-09-17 03:58:00|20806.92|20686.92|20808.01|20688.01|20808.01|20688.01|20806.82|20686.82|10
1631851090000|2021-09-17 03:58:10|20807.24|20687.24|20807.64|20687.64|20809.47|20689.47|20807.24|20687.24|10
1631851100000|2021-09-17 03:58:20|20807.5|20687.5|20807.33|20687.33|20808.62|20688.62|20807.33|20687.33|10
1631851110000|2021-09-17 03:58:30|20806.56|20686.56|20808.73|20688.73|20808.73|20688.73|20806.44|20686.44|10
1631851120000|2021-09-17 03:58:40|20808.47|20688.47|20808.02|20688.02|20808.68|20688.68|20808.02|20688.02|8
1631851130000|2021-09-17 03:58:50|20807.28|20687.28|20809.05|20689.05|20809.05|20689.05|20805.01|20685.01|10
1631851140000|2021-09-17 03:59:00|20807.93|20687.93|20814.06|20694.06|20814.06|20694.06|20807.93|20687.93|10
1631851150000|2021-09-17 03:59:10|20814.35|20694.35|20816.08|20696.08|20816.08|20696.08|20814.16|20694.16|10
1631851160000|2021-09-17 03:59:20|20815.11|20695.11|20821.45|20701.45|20821.79|20701.79|20814.6|20694.6|10
1631851170000|2021-09-17 03:59:30|20821.14|20701.14|20824.24|20704.24|20824.83|20704.83|20821.14|20701.14|10
1631851180000|2021-09-17 03:59:40|20824.11|20704.11|20827.37|20707.37|20827.37|20707.37|20823.16|20703.16|9
1631851190000|2021-09-17 03:59:50|20825.84|20705.84|20826.14|20706.14|20827.62|20707.62|20825.84|20705.84|10
1631851200000|2021-09-17 04:00:00|20827.08|20707.08|20834.12|20714.12|20834.16|20714.16|20826.9|20706.9|9
1631851210000|2021-09-17 04:00:10|20833.82|20713.82|20839.08|20719.08|20839.65|20719.65|20833.82|20713.82|10
1631851220000|2021-09-17 04:00:20|20841.24|20721.24|20844.97|20724.97|20844.97|20724.97|20841.22|20721.22|10
1631851230000|2021-09-17 04:00:30|20845.25|20725.25|20849.82|20729.82|20849.82|20729.82|20844.6|20724.6|10
1631851240000|2021-09-17 04:00:40|20850.81|20730.81|20857.8|20737.8|20857.8|20737.8|20850.81|20730.81|10
1631851250000|2021-09-17 04:00:50|20857.74|20737.74|20858.25|20738.25|20861.13|20741.13|20857.74|20737.74|10
1631851260000|2021-09-17 04:01:00|20858.01|20738.01|20860.95|20740.95|20860.95|20740.95|20857.35|20737.35|10
1631851270000|2021-09-17 04:01:10|20861.53|20741.53|20860.21|20740.21|20863.35|20743.35|20860.21|20740.21|10
1631851280000|2021-09-17 04:01:20|20860.67|20740.67|20861.18|20741.18|20861.99|20741.99|20860.42|20740.42|10
1631851290000|2021-09-17 04:01:30|20861.71|20741.71|20862.37|20742.37|20863.85|20743.85|20860.09|20740.09|10
1631851300000|2021-09-17 04:01:40|20863.01|20743.01|20859.01|20739.01|20863.01|20743.01|20858.58|20738.58|10
1631851310000|2021-09-17 04:01:50|20858.99|20738.99|20859.43|20739.43|20861.48|20741.48|20858.99|20738.99|10
1631851320000|2021-09-17 04:02:00|20859.5|20739.5|20859.58|20739.58|20860.16|20740.16|20859.19|20739.19|10
1631851330000|2021-09-17 04:02:10|20859.26|20739.26|20854.79|20734.79|20859.26|20739.26|20854.79|20734.79|10
1631851340000|2021-09-17 04:02:20|20856.5|20736.5|20853.36|20733.36|20856.5|20736.5|20853.36|20733.36|10
1631851350000|2021-09-17 04:02:30|20852.61|20732.61|20849|20729|20852.78|20732.78|20848.84|20728.84|10
1631851360000|2021-09-17 04:02:40|20848.8|20728.8|20847.48|20727.48|20849.64|20729.64|20847.48|20727.48|10
1631851370000|2021-09-17 04:02:50|20847.65|20727.65|20845.04|20725.04|20847.65|20727.65|20845.04|20725.04|10
1631851380000|2021-09-17 04:03:00|20845.11|20725.11|20845.43|20725.43|20845.46|20725.46|20844.22|20724.22|9
1631851390000|2021-09-17 04:03:10|20846|20726|20846.99|20726.99|20847.04|20727.04|20845.77|20725.77|9
1631851400000|2021-09-17 04:03:20|20846.71|20726.71|20854.59|20734.59|20854.59|20734.59|20846.71|20726.71|10
1631851410000|2021-09-17 04:03:30|20854.53|20734.53|20856.97|20736.97|20857.76|20737.76|20854.53|20734.53|10
1631851420000|2021-09-17 04:03:40|20857|20737|20859.15|20739.15|20859.26|20739.26|20857|20737|9
1631851430000|2021-09-17 04:03:50|20859.43|20739.43|20861.48|20741.48|20861.48|20741.48|20859.19|20739.19|10
1631851440000|2021-09-17 04:04:00|20862.49|20742.49|20867.41|20747.41|20867.41|20747.41|20862.49|20742.49|10
1631851450000|2021-09-17 04:04:10|20868.78|20748.78|20874.92|20754.92|20874.92|20754.92|20868.78|20748.78|10
1631851460000|2021-09-17 04:04:20|20875.4|20755.4|20877.63|20757.63|20877.63|20757.63|20875.1|20755.1|10
1631851470000|2021-09-17 04:04:30|20880.1|20760.1|20882.22|20762.22|20882.59|20762.59|20880.1|20760.1|10
1631851480000|2021-09-17 04:04:40|20882.13|20762.13|20881.56|20761.56|20883.33|20763.33|20881.56|20761.56|10
1631851490000|2021-09-17 04:04:50|20882.1|20762.1|20876.7|20756.7|20882.23|20762.23|20876.7|20756.7|10
1631851500000|2021-09-17 04:05:00|20877.35|20757.35|20865.19|20745.19|20877.35|20757.35|20865.19|20745.19|10
1631851510000|2021-09-17 04:05:10|20864.51|20744.51|20860.49|20740.49|20866.13|20746.13|20860.49|20740.49|10
1631851520000|2021-09-17 04:05:20|20861.06|20741.06|20855.91|20735.91|20861.06|20741.06|20855.91|20735.91|10
1631851530000|2021-09-17 04:05:30|20856.21|20736.21|20848.93|20728.93|20856.21|20736.21|20848.93|20728.93|10
1631851540000|2021-09-17 04:05:40|20848.02|20728.02|20835.31|20715.31|20848.02|20728.02|20835.31|20715.31|10
1631851550000|2021-09-17 04:05:50|20835.72|20715.72|20830.1|20710.1|20835.72|20715.72|20830.1|20710.1|9
1631851560000|2021-09-17 04:06:00|20829.6|20709.6|20829.89|20709.89|20829.89|20709.89|20828.4|20708.4|10
1631851570000|2021-09-17 04:06:10|20830.01|20710.01|20836.48|20716.48|20836.48|20716.48|20830.01|20710.01|10
1631851580000|2021-09-17 04:06:20|20837.17|20717.17|20839.71|20719.71|20840.06|20720.06|20836.52|20716.52|10
1631851590000|2021-09-17 04:06:30|20840.54|20720.54|20844.97|20724.97|20844.97|20724.97|20840.54|20720.54|10
1631851600000|2021-09-17 04:06:40|20845.26|20725.26|20845.28|20725.28|20846.29|20726.29|20845.26|20725.26|10
1631851610000|2021-09-17 04:06:50|20845.36|20725.36|20848.45|20728.45|20850.48|20730.48|20844.95|20724.95|10
1631851620000|2021-09-17 04:07:00|20848.15|20728.15|20841.6|20721.6|20848.15|20728.15|20841.6|20721.6|10
1631851630000|2021-09-17 04:07:10|20837.89|20717.89|20835.76|20715.76|20840.35|20720.35|20835.76|20715.76|10
1631851640000|2021-09-17 04:07:20|20834.71|20714.71|20828.6|20708.6|20835.01|20715.01|20828.6|20708.6|10
1631851650000|2021-09-17 04:07:30|20827.55|20707.55|20821.69|20701.69|20827.63|20707.63|20821.69|20701.69|10
1631851660000|2021-09-17 04:07:40|20821.81|20701.81|20821.09|20701.09|20822.85|20702.85|20821.06|20701.06|10
1631851670000|2021-09-17 04:07:50|20820.99|20700.99|20821.02|20701.02|20821.8|20701.8|20820.99|20700.99|10
1631851680000|2021-09-17 04:08:00|20821.69|20701.69|20824.44|20704.44|20824.44|20704.44|20821.69|20701.69|10
1631851690000|2021-09-17 04:08:10|20823.68|20703.68|20821.48|20701.48|20823.68|20703.68|20821.48|20701.48|10
1631851700000|2021-09-17 04:08:20|20821.58|20701.58|20821.46|20701.46|20821.58|20701.58|20820.53|20700.53|10
1631851710000|2021-09-17 04:08:30|20822.12|20702.12|20818.04|20698.04|20822.12|20702.12|20817|20697|8
1631851720000|2021-09-17 04:08:40|20816.72|20696.72|20816.33|20696.33|20817.27|20697.27|20815.82|20695.82|8
1631851730000|2021-09-17 04:08:50|20816.08|20696.08|20818.4|20698.4|20818.4|20698.4|20815.89|20695.89|10
1631851740000|2021-09-17 04:09:00|20818.66|20698.66|20822.37|20702.37|20822.37|20702.37|20818.66|20698.66|9
1631851750000|2021-09-17 04:09:10|20822.71|20702.71|20821.31|20701.31|20822.71|20702.71|20820.89|20700.89|9
1631851760000|2021-09-17 04:09:20|20820.69|20700.69|20817.84|20697.84|20820.69|20700.69|20817.61|20697.61|10
1631851770000|2021-09-17 04:09:30|20818.74|20698.74|20820.16|20700.16|20820.16|20700.16|20817.32|20697.32|10
1631851780000|2021-09-17 04:09:40|20819.83|20699.83|20816.84|20696.84|20820.58|20700.58|20816.84|20696.84|9
1631851790000|2021-09-17 04:09:50|20817.44|20697.44|20816.43|20696.43|20818.67|20698.67|20816.43|20696.43|10
1631851800000|2021-09-17 04:10:00|20817.48|20697.48|20817.17|20697.17|20818.15|20698.15|20817.17|20697.17|10
1631851810000|2021-09-17 04:10:10|20816.86|20696.86|20815.19|20695.19|20816.86|20696.86|20815.02|20695.02|10
1631851820000|2021-09-17 04:10:20|20813.25|20693.25|20815.65|20695.65|20815.81|20695.81|20813.25|20693.25|10
1631851830000|2021-09-17 04:10:30|20815.35|20695.35|20818.12|20698.12|20818.12|20698.12|20815.35|20695.35|10
1631851840000|2021-09-17 04:10:40|20818.28|20698.28|20819.61|20699.61|20819.95|20699.95|20818.22|20698.22|8
1631851850000|2021-09-17 04:10:50|20819.66|20699.66|20817.61|20697.61|20819.77|20699.77|20817.61|20697.61|10
1631851860000|2021-09-17 04:11:00|20818.28|20698.28|20816.33|20696.33|20818.28|20698.28|20815.84|20695.84|10
1631851870000|2021-09-17 04:11:10|20815.88|20695.88|20814.93|20694.93|20816.73|20696.73|20814.69|20694.69|10
1631851880000|2021-09-17 04:11:20|20814.8|20694.8|20809.91|20689.91|20814.8|20694.8|20809.91|20689.91|10
1631851890000|2021-09-17 04:11:30|20810.03|20690.03|20807.59|20687.59|20810.87|20690.87|20807.59|20687.59|9
1631851900000|2021-09-17 04:11:40|20807.04|20687.04|20805.37|20685.37|20807.06|20687.06|20804.83|20684.83|10
1631851910000|2021-09-17 04:11:50|20805.58|20685.58|20801.14|20681.14|20806.22|20686.22|20801.14|20681.14|10
1631851920000|2021-09-17 04:12:00|20800.32|20680.32|20793.83|20673.83|20800.32|20680.32|20793.81|20673.81|10
1631851930000|2021-09-17 04:12:10|20794.04|20674.04|20795.66|20675.66|20795.66|20675.66|20794.04|20674.04|10
1631851940000|2021-09-17 04:12:20|20796.97|20676.97|20799.47|20679.47|20799.52|20679.52|20796.97|20676.97|9
1631851950000|2021-09-17 04:12:30|20800.6|20680.6|20808.08|20688.08|20808.3|20688.3|20800.6|20680.6|9
1631851960000|2021-09-17 04:12:40|20809.31|20689.31|20811.37|20691.37|20811.37|20691.37|20809.31|20689.31|9
1631851970000|2021-09-17 04:12:50|20811.57|20691.57|20814.61|20694.61|20814.91|20694.91|20811.57|20691.57|10
1631851980000|2021-09-17 04:13:00|20814.28|20694.28|20813.49|20693.49|20814.85|20694.85|20812.86|20692.86|10
1631851990000|2021-09-17 04:13:10|20813.97|20693.97|20813.22|20693.22|20814.95|20694.95|20813.22|20693.22|10
1631852000000|2021-09-17 04:13:20|20813.25|20693.25|20812.95|20692.95|20813.6|20693.6|20812.59|20692.59|10
1631852010000|2021-09-17 04:13:30|20812.1|20692.1|20808.53|20688.53|20812.1|20692.1|20808.53|20688.53|10
1631852020000|2021-09-17 04:13:40|20808.3|20688.3|20808.69|20688.69|20808.69|20688.69|20807.72|20687.72|9
1631852030000|2021-09-17 04:13:50|20807.73|20687.73|20806.54|20686.54|20807.73|20687.73|20806.27|20686.27|10
1631852040000|2021-09-17 04:14:00|20806.01|20686.01|20805.43|20685.43|20806.01|20686.01|20805.36|20685.36|9
1631852050000|2021-09-17 04:14:10|20804.61|20684.61|20804.7|20684.7|20804.77|20684.77|20804.22|20684.22|9
1631852060000|2021-09-17 04:14:20|20804.25|20684.25|20804.18|20684.18|20804.47|20684.47|20803.27|20683.27|10
1631852070000|2021-09-17 04:14:30|20804.73|20684.73|20804.19|20684.19|20805.47|20685.47|20804.19|20684.19|10
1631852080000|2021-09-17 04:14:40|20804.76|20684.76|20805.34|20685.34|20806.07|20686.07|20804.74|20684.74|10
1631852090000|2021-09-17 04:14:50|20805.98|20685.98|20806.55|20686.55|20806.58|20686.58|20805.98|20685.98|9
1631852100000|2021-09-17 04:15:00|20807.21|20687.21|20807.8|20687.8|20808.06|20688.06|20807.01|20687.01|10
1631852110000|2021-09-17 04:15:10|20807.59|20687.59|20806.2|20686.2|20807.59|20687.59|20806.04|20686.04|10
1631852120000|2021-09-17 04:15:20|20805.69|20685.69|20805.85|20685.85|20806.25|20686.25|20805.69|20685.69|9
1631852130000|2021-09-17 04:15:30|20805.71|20685.71|20804.31|20684.31|20805.71|20685.71|20804.31|20684.31|10
1631852140000|2021-09-17 04:15:40|20803.41|20683.41|20799.77|20679.77|20803.41|20683.41|20799.77|20679.77|10
1631852150000|2021-09-17 04:15:50|20798.49|20678.49|20796.93|20676.93|20798.49|20678.49|20796.41|20676.41|10
1631852160000|2021-09-17 04:16:00|20797.84|20677.84|20795.9|20675.9|20797.84|20677.84|20794.61|20674.61|10
1631852170000|2021-09-17 04:16:10|20794.77|20674.77|20794.22|20674.22|20795|20675|20792.31|20672.31|10
1631852180000|2021-09-17 04:16:20|20793.27|20673.27|20791.57|20671.57|20793.51|20673.51|20791.35|20671.35|10
1631852190000|2021-09-17 04:16:30|20791.49|20671.49|20788.85|20668.85|20791.49|20671.49|20788.85|20668.85|7
1631852200000|2021-09-17 04:16:40|20788.91|20668.91|20787.48|20667.48|20788.91|20668.91|20786.92|20666.92|10
1631852210000|2021-09-17 04:16:50|20786.65|20666.65|20786.41|20666.41|20786.91|20666.91|20785.67|20665.67|10
1631852220000|2021-09-17 04:17:00|20784.48|20664.48|20780.82|20660.82|20784.48|20664.48|20780.82|20660.82|9
1631852230000|2021-09-17 04:17:10|20781.09|20661.09|20779.32|20659.32|20781.09|20661.09|20779.09|20659.09|10
1631852240000|2021-09-17 04:17:20|20779.37|20659.37|20774.03|20654.03|20779.72|20659.72|20774.03|20654.03|10
1631852250000|2021-09-17 04:17:30|20772.63|20652.63|20773.59|20653.59|20773.59|20653.59|20770.14|20650.14|10
1631852260000|2021-09-17 04:17:40|20773.92|20653.92|20773.28|20653.28|20774.66|20654.66|20773.28|20653.28|10
1631852270000|2021-09-17 04:17:50|20772.54|20652.54|20770.75|20650.75|20772.54|20652.54|20770.73|20650.73|10
1631852280000|2021-09-17 04:18:00|20771.44|20651.44|20766.58|20646.58|20771.44|20651.44|20766.58|20646.58|10
1631852290000|2021-09-17 04:18:10|20767.13|20647.13|20764.14|20644.14|20767.15|20647.15|20764.14|20644.14|10
1631852300000|2021-09-17 04:18:20|20761.22|20641.22|20757.55|20637.55|20761.22|20641.22|20757.01|20637.01|10
1631852310000|2021-09-17 04:18:30|20756.62|20636.62|20756.33|20636.33|20757.18|20637.18|20756.02|20636.02|10
1631852320000|2021-09-17 04:18:40|20755.91|20635.91|20754.81|20634.81|20755.91|20635.91|20754.7|20634.7|10
1631852330000|2021-09-17 04:18:50|20755.85|20635.85|20757.8|20637.8|20757.8|20637.8|20755.85|20635.85|10
1631852340000|2021-09-17 04:19:00|20757.38|20637.38|20758.84|20638.84|20758.84|20638.84|20757.3|20637.3|10
1631852350000|2021-09-17 04:19:10|20758.11|20638.11|20757.38|20637.38|20758.11|20638.11|20757.38|20637.38|9
1631852360000|2021-09-17 04:19:20|20756.33|20636.33|20754.03|20634.03|20756.33|20636.33|20754.03|20634.03|10
1631852370000|2021-09-17 04:19:30|20752.98|20632.98|20747.62|20627.62|20752.98|20632.98|20747.62|20627.62|10
1631852380000|2021-09-17 04:19:40|20748.3|20628.3|20746.66|20626.66|20748.43|20628.43|20746.55|20626.55|10
1631852390000|2021-09-17 04:19:50|20746.59|20626.59|20748.37|20628.37|20750.85|20630.85|20746.59|20626.59|10
1631852400000|2021-09-17 04:20:00|20748.41|20628.41|20747.23|20627.23|20748.41|20628.41|20747.23|20627.23|10
1631852410000|2021-09-17 04:20:10|20747.78|20627.78|20745.73|20625.73|20747.78|20627.78|20745.18|20625.18|10
1631852420000|2021-09-17 04:20:20|20746.13|20626.13|20743.05|20623.05|20746.13|20626.13|20743.05|20623.05|9
1631852430000|2021-09-17 04:20:30|20743.17|20623.17|20742.34|20622.34|20743.17|20623.17|20740.35|20620.35|10
1631852440000|2021-09-17 04:20:40|20742.36|20622.36|20743.05|20623.05|20743.05|20623.05|20741.89|20621.89|9
1631852450000|2021-09-17 04:20:50|20743.95|20623.95|20748.5|20628.5|20748.5|20628.5|20743.95|20623.95|10
1631852460000|2021-09-17 04:21:00|20749.48|20629.48|20748.06|20628.06|20749.91|20629.91|20748|20628|10
1631852470000|2021-09-17 04:21:10|20747.64|20627.64|20745.21|20625.21|20747.64|20627.64|20745.21|20625.21|10
1631852480000|2021-09-17 04:21:20|20744.95|20624.95|20744.55|20624.55|20744.95|20624.95|20743.97|20623.97|10
1631852490000|2021-09-17 04:21:30|20743.95|20623.95|20733.31|20613.31|20743.95|20623.95|20732.59|20612.59|10
1631852500000|2021-09-17 04:21:40|20732.52|20612.52|20733.38|20613.38|20733.38|20613.38|20731.61|20611.61|10
1631852510000|2021-09-17 04:21:50|20733.54|20613.54|20736.41|20616.41|20736.41|20616.41|20733.54|20613.54|10
1631852520000|2021-09-17 04:22:00|20737.91|20617.91|20736.9|20616.9|20738.12|20618.12|20736.79|20616.79|10
1631852530000|2021-09-17 04:22:10|20737.35|20617.35|20740.64|20620.64|20740.64|20620.64|20736.85|20616.85|9
1631852540000|2021-09-17 04:22:20|20740.29|20620.29|20736.55|20616.55|20740.29|20620.29|20736.08|20616.08|9
1631852550000|2021-09-17 04:22:30|20736.44|20616.44|20738.34|20618.34|20738.34|20618.34|20736.44|20616.44|9
1631852560000|2021-09-17 04:22:40|20739.71|20619.71|20742.66|20622.66|20742.66|20622.66|20739.71|20619.71|9
1631852570000|2021-09-17 04:22:50|20743.7|20623.7|20748.51|20628.51|20748.51|20628.51|20743.7|20623.7|8
1631852580000|2021-09-17 04:23:00|20750.49|20630.49|20753.04|20633.04|20753.04|20633.04|20750.49|20630.49|10
1631852590000|2021-09-17 04:23:10|20753.13|20633.13|20754.63|20634.63|20754.64|20634.64|20753.13|20633.13|10
1631852600000|2021-09-17 04:23:20|20754.6|20634.6|20754.12|20634.12|20754.77|20634.77|20753.49|20633.49|9
1631852610000|2021-09-17 04:23:30|20754.84|20634.84|20754.04|20634.04|20754.84|20634.84|20753.98|20633.98|9
1631852620000|2021-09-17 04:23:40|20752.95|20632.95|20754.24|20634.24|20755.45|20635.45|20752.79|20632.79|9
1631852630000|2021-09-17 04:23:50|20753.77|20633.77|20753.63|20633.63|20754.27|20634.27|20753.63|20633.63|10
1631852640000|2021-09-17 04:24:00|20753.69|20633.69|20751.29|20631.29|20753.69|20633.69|20750.01|20630.01|10
1631852650000|2021-09-17 04:24:10|20751.22|20631.22|20751.26|20631.26|20751.78|20631.78|20751.12|20631.12|9
1631852660000|2021-09-17 04:24:20|20751.1|20631.1|20749.56|20629.56|20751.31|20631.31|20749.46|20629.46|9
1631852670000|2021-09-17 04:24:30|20749.47|20629.47|20749.62|20629.62|20749.62|20629.62|20748.58|20628.58|10
1631852680000|2021-09-17 04:24:40|20749.63|20629.63|20749.25|20629.25|20749.63|20629.63|20747.63|20627.63|10
1631852690000|2021-09-17 04:24:50|20750.11|20630.11|20750.23|20630.23|20750.97|20630.97|20750|20630|10
1631852700000|2021-09-17 04:25:00|20749.8|20629.8|20752.76|20632.76|20753.56|20633.56|20749.8|20629.8|9
1631852710000|2021-09-17 04:25:10|20753.17|20633.17|20754.63|20634.63|20754.63|20634.63|20751|20631|10
1631852720000|2021-09-17 04:25:20|20754.59|20634.59|20757.13|20637.13|20757.45|20637.45|20754.59|20634.59|10
1631852730000|2021-09-17 04:25:30|20757.04|20637.04|20755.98|20635.98|20757.17|20637.17|20755.97|20635.97|9
1631852740000|2021-09-17 04:25:40|20756.84|20636.84|20759.34|20639.34|20759.34|20639.34|20756.84|20636.84|9
1631852750000|2021-09-17 04:25:50|20759.43|20639.43|20758.54|20638.54|20760.01|20640.01|20758.54|20638.54|10
1631852760000|2021-09-17 04:26:00|20758.44|20638.44|20759|20639|20759|20639|20758.44|20638.44|9
1631852770000|2021-09-17 04:26:10|20759.01|20639.01|20758.93|20638.93|20759.63|20639.63|20758.93|20638.93|10
1631852780000|2021-09-17 04:26:20|20758.88|20638.88|20760.42|20640.42|20760.59|20640.59|20758.88|20638.88|7
1631852790000|2021-09-17 04:26:30|20760.59|20640.59|20760.96|20640.96|20760.96|20640.96|20760.14|20640.14|9
1631852800000|2021-09-17 04:26:40|20760.78|20640.78|20762.45|20642.45|20762.45|20642.45|20760.78|20640.78|10
1631852810000|2021-09-17 04:26:50|20763.56|20643.56|20763.62|20643.62|20763.62|20643.62|20763.13|20643.13|9
1631852820000|2021-09-17 04:27:00|20763.17|20643.17|20763.69|20643.69|20763.99|20643.99|20763.06|20643.06|10
1631852830000|2021-09-17 04:27:10|20763.73|20643.73|20763.93|20643.93|20763.93|20643.93|20763.4|20643.4|8
1631852840000|2021-09-17 04:27:20|20763.58|20643.58|20763.11|20643.11|20763.58|20643.58|20762.7|20642.7|9
1631852850000|2021-09-17 04:27:30|20763.49|20643.49|20762.52|20642.52|20763.85|20643.85|20762.52|20642.52|10
1631852860000|2021-09-17 04:27:40|20763.46|20643.46|20759.36|20639.36|20763.46|20643.46|20759.36|20639.36|10
1631852870000|2021-09-17 04:27:50|20759.61|20639.61|20759.55|20639.55|20760.41|20640.41|20759.33|20639.33|10
1631852880000|2021-09-17 04:28:00|20759.79|20639.79|20758.7|20638.7|20759.79|20639.79|20758.64|20638.64|10
1631852890000|2021-09-17 04:28:10|20758.91|20638.91|20759.42|20639.42|20759.42|20639.42|20757.69|20637.69|10
1631852900000|2021-09-17 04:28:20|20759.5|20639.5|20760.42|20640.42|20760.42|20640.42|20759.37|20639.37|9
1631852910000|2021-09-17 04:28:30|20760.37|20640.37|20758.6|20638.6|20760.37|20640.37|20758.55|20638.55|10
1631852920000|2021-09-17 04:28:40|20757.62|20637.62|20756.81|20636.81|20757.81|20637.81|20756.64|20636.64|10
1631852930000|2021-09-17 04:28:50|20757.14|20637.14|20758.48|20638.48|20758.6|20638.6|20756.92|20636.92|10
1631852940000|2021-09-17 04:29:00|20758.55|20638.55|20762.78|20642.78|20762.88|20642.88|20758.46|20638.46|10
1631852950000|2021-09-17 04:29:10|20762.88|20642.88|20766.39|20646.39|20766.39|20646.39|20762.88|20642.88|10
1631852960000|2021-09-17 04:29:20|20767.54|20647.54|20768.09|20648.09|20769.12|20649.12|20767.54|20647.54|10
1631852970000|2021-09-17 04:29:30|20767.45|20647.45|20771.78|20651.78|20771.78|20651.78|20767.45|20647.45|10
1631852980000|2021-09-17 04:29:40|20772.45|20652.45|20776.57|20656.57|20776.72|20656.72|20772.45|20652.45|10
1631852990000|2021-09-17 04:29:50|20777.09|20657.09|20778.92|20658.92|20779.09|20659.09|20777.09|20657.09|8
1631853000000|2021-09-17 04:30:00|20779.29|20659.29|20784.31|20664.31|20784.46|20664.46|20779.29|20659.29|10
1631853010000|2021-09-17 04:30:10|20785.51|20665.51|20788.01|20668.01|20788.13|20668.13|20784.87|20664.87|10
1631853020000|2021-09-17 04:30:20|20788.2|20668.2|20793.78|20673.78|20793.78|20673.78|20788.2|20668.2|10
1631853030000|2021-09-17 04:30:30|20793.68|20673.68|20794.5|20674.5|20794.78|20674.78|20793.68|20673.68|10
1631853040000|2021-09-17 04:30:40|20794.51|20674.51|20796.44|20676.44|20796.44|20676.44|20794.35|20674.35|6
1631853050000|2021-09-17 04:30:50|20796.47|20676.47|20797.62|20677.62|20797.62|20677.62|20795.84|20675.84|10
1631853060000|2021-09-17 04:31:00|20798.17|20678.17|20800.76|20680.76|20800.8|20680.8|20797.63|20677.63|10
1631853070000|2021-09-17 04:31:10|20801.1|20681.1|20803.87|20683.87|20803.99|20683.99|20801.1|20681.1|10
1631853080000|2021-09-17 04:31:20|20807.2|20687.2|20807.66|20687.66|20808.17|20688.17|20806.72|20686.72|10
1631853090000|2021-09-17 04:31:30|20808|20688|20809|20689|20809.33|20689.33|20808|20688|10
1631853100000|2021-09-17 04:31:40|20808.75|20688.75|20805.87|20685.87|20808.75|20688.75|20805.87|20685.87|10
1631853110000|2021-09-17 04:31:50|20806.23|20686.23|20808.61|20688.61|20808.67|20688.67|20806.23|20686.23|10
1631853120000|2021-09-17 04:32:00|20808.59|20688.59|20809.71|20689.71|20809.89|20689.89|20807.76|20687.76|10
1631853130000|2021-09-17 04:32:10|20810.05|20690.05|20811.04|20691.04|20811.27|20691.27|20809.53|20689.53|10
1631853140000|2021-09-17 04:32:20|20811.37|20691.37|20811.91|20691.91|20813.15|20693.15|20811.13|20691.13|10
1631853150000|2021-09-17 04:32:30|20812.37|20692.37|20813.07|20693.07|20813.46|20693.46|20811.86|20691.86|10
1631853160000|2021-09-17 04:32:40|20813.11|20693.11|20810.23|20690.23|20813.93|20693.93|20810.23|20690.23|10
1631853170000|2021-09-17 04:32:50|20810|20690|20808.75|20688.75|20810.08|20690.08|20808.37|20688.37|10
1631853180000|2021-09-17 04:33:00|20808.76|20688.76|20806.87|20686.87|20808.76|20688.76|20805.37|20685.37|10
1631853190000|2021-09-17 04:33:10|20806.81|20686.81|20805.95|20685.95|20806.81|20686.81|20805.93|20685.93|9
1631853200000|2021-09-17 04:33:20|20806.36|20686.36|20806.86|20686.86|20806.92|20686.92|20806.36|20686.36|8
1631853210000|2021-09-17 04:33:30|20806.87|20686.87|20808.97|20688.97|20808.97|20688.97|20806.38|20686.38|10
1631853220000|2021-09-17 04:33:40|20809.13|20689.13|20810.67|20690.67|20810.67|20690.67|20809.1|20689.1|10
1631853230000|2021-09-17 04:33:50|20811.36|20691.36|20811.97|20691.97|20812.1|20692.1|20811.21|20691.21|10
1631853240000|2021-09-17 04:34:00|20812.07|20692.07|20812.38|20692.38|20812.38|20692.38|20811.35|20691.35|9
1631853250000|2021-09-17 04:34:10|20812.96|20692.96|20814.14|20694.14|20814.19|20694.19|20812.48|20692.48|9
1631853260000|2021-09-17 04:34:20|20814.1|20694.1|20818.7|20698.7|20818.7|20698.7|20814.1|20694.1|10
1631853270000|2021-09-17 04:34:30|20818.92|20698.92|20819.73|20699.73|20820.27|20700.27|20818.63|20698.63|9
1631853280000|2021-09-17 04:34:40|20820.28|20700.28|20821.14|20701.14|20821.14|20701.14|20820.28|20700.28|8
1631853290000|2021-09-17 04:34:50|20820.72|20700.72|20820.35|20700.35|20820.72|20700.72|20820.08|20700.08|10
1631853300000|2021-09-17 04:35:00|20820.17|20700.17|20818.39|20698.39|20820.17|20700.17|20818.39|20698.39|10
1631853310000|2021-09-17 04:35:10|20818.37|20698.37|20817.61|20697.61|20818.37|20698.37|20816.6|20696.6|9
1631853320000|2021-09-17 04:35:20|20818.19|20698.19|20821.9|20701.9|20821.9|20701.9|20817.27|20697.27|10
1631853330000|2021-09-17 04:35:30|20821.74|20701.74|20823.39|20703.39|20824.05|20704.05|20821.33|20701.33|10
1631853340000|2021-09-17 04:35:40|20823.17|20703.17|20824.03|20704.03|20824.23|20704.23|20821.55|20701.55|9
1631853350000|2021-09-17 04:35:50|20823.2|20703.2|20828.45|20708.45|20828.45|20708.45|20823.2|20703.2|10
1631853360000|2021-09-17 04:36:00|20828.7|20708.7|20832.15|20712.15|20832.36|20712.36|20828.7|20708.7|10
1631853370000|2021-09-17 04:36:10|20832.26|20712.26|20835.75|20715.75|20836.1|20716.1|20832.26|20712.26|9
1631853380000|2021-09-17 04:36:20|20835.5|20715.5|20836.93|20716.93|20836.93|20716.93|20835.5|20715.5|10
1631853390000|2021-09-17 04:36:30|20837.07|20717.07|20836.5|20716.5|20837.22|20717.22|20836.09|20716.09|10
1631853400000|2021-09-17 04:36:40|20837.05|20717.05|20837.58|20717.58|20837.7|20717.7|20836.97|20716.97|9
1631853410000|2021-09-17 04:36:50|20837.99|20717.99|20840.44|20720.44|20840.44|20720.44|20837.99|20717.99|10
1631853420000|2021-09-17 04:37:00|20839.51|20719.51|20837.56|20717.56|20839.51|20719.51|20837.11|20717.11|10
1631853430000|2021-09-17 04:37:10|20837.54|20717.54|20837.18|20717.18|20837.54|20717.54|20836.89|20716.89|9
1631853440000|2021-09-17 04:37:20|20836.92|20716.92|20837.98|20717.98|20838.74|20718.74|20836.19|20716.19|10
1631853450000|2021-09-17 04:37:30|20837.74|20717.74|20844.59|20724.59|20844.59|20724.59|20837.74|20717.74|9
1631853460000|2021-09-17 04:37:40|20845.48|20725.48|20844.53|20724.53|20845.7|20725.7|20844.53|20724.53|10
1631853470000|2021-09-17 04:37:50|20844.32|20724.32|20848.85|20728.85|20848.85|20728.85|20844.32|20724.32|10
1631853480000|2021-09-17 04:38:00|20848.91|20728.91|20856.52|20736.52|20856.52|20736.52|20848.91|20728.91|10
1631853490000|2021-09-17 04:38:10|20857.21|20737.21|20859.75|20739.75|20860.41|20740.41|20857.21|20737.21|9
1631853500000|2021-09-17 04:38:20|20858.98|20738.98|20862.84|20742.84|20862.84|20742.84|20858.8|20738.8|10
1631853510000|2021-09-17 04:38:30|20862.94|20742.94|20867.8|20747.8|20867.83|20747.83|20862.94|20742.94|10
1631853520000|2021-09-17 04:38:40|20867.37|20747.37|20867.7|20747.7|20867.7|20747.7|20865.92|20745.92|9
1631853530000|2021-09-17 04:38:50|20867.06|20747.06|20869.52|20749.52|20869.52|20749.52|20866.98|20746.98|10
1631853540000|2021-09-17 04:39:00|20869.42|20749.42|20869.74|20749.74|20870.89|20750.89|20869.42|20749.42|10
1631853550000|2021-09-17 04:39:10|20868.58|20748.58|20871.51|20751.51|20871.51|20751.51|20868.48|20748.48|10
1631853560000|2021-09-17 04:39:20|20872.57|20752.57|20872.9|20752.9|20873.39|20753.39|20872.32|20752.32|10
1631853570000|2021-09-17 04:39:30|20872.86|20752.86|20872.42|20752.42|20872.86|20752.86|20872.34|20752.34|8
1631853580000|2021-09-17 04:39:40|20872.51|20752.51|20874.51|20754.51|20874.58|20754.58|20872.51|20752.51|10
1631853590000|2021-09-17 04:39:50|20873.04|20753.04|20871.89|20751.89|20873.25|20753.25|20871.8|20751.8|9
1631853600000|2021-09-17 04:40:00|20872.09|20752.09|20871.14|20751.14|20872.09|20752.09|20871.14|20751.14|10
1631853610000|2021-09-17 04:40:10|20870.97|20750.97|20873.56|20753.56|20873.56|20753.56|20870.71|20750.71|10
1631853620000|2021-09-17 04:40:20|20872.84|20752.84|20875.61|20755.61|20875.79|20755.79|20872.64|20752.64|10
1631853630000|2021-09-17 04:40:30|20875.71|20755.71|20877.25|20757.25|20878.03|20758.03|20875.71|20755.71|10
1631853640000|2021-09-17 04:40:40|20877.04|20757.04|20875.05|20755.05|20877.22|20757.22|20875.05|20755.05|10
1631853650000|2021-09-17 04:40:50|20875.02|20755.02|20872.21|20752.21|20875.02|20755.02|20872.21|20752.21|10
1631853660000|2021-09-17 04:41:00|20871.18|20751.18|20869.97|20749.97|20871.57|20751.57|20869.92|20749.92|10
1631853670000|2021-09-17 04:41:10|20869.82|20749.82|20866.89|20746.89|20870.27|20750.27|20866.89|20746.89|10
1631853680000|2021-09-17 04:41:20|20865.47|20745.47|20861.92|20741.92|20865.47|20745.47|20861.92|20741.92|10
1631853690000|2021-09-17 04:41:30|20862.08|20742.08|20864.01|20744.01|20864.01|20744.01|20861.44|20741.44|10
1631853700000|2021-09-17 04:41:40|20864.52|20744.52|20866.5|20746.5|20866.5|20746.5|20864.52|20744.52|10
1631853710000|2021-09-17 04:41:50|20866.82|20746.82|20866.62|20746.62|20867.35|20747.35|20866.58|20746.58|10
1631853720000|2021-09-17 04:42:00|20866.08|20746.08|20865.67|20745.67|20866.17|20746.17|20865.67|20745.67|8
1631853730000|2021-09-17 04:42:10|20865.69|20745.69|20865.03|20745.03|20866.06|20746.06|20864.75|20744.75|9
1631853740000|2021-09-17 04:42:20|20865.06|20745.06|20863.6|20743.6|20865.06|20745.06|20863.6|20743.6|9
1631853750000|2021-09-17 04:42:30|20863.93|20743.93|20860.08|20740.08|20863.93|20743.93|20860.08|20740.08|10
1631853760000|2021-09-17 04:42:40|20859.57|20739.57|20858.98|20738.98|20859.6|20739.6|20858.91|20738.91|9
1631853770000|2021-09-17 04:42:50|20858.78|20738.78|20857.59|20737.59|20859.62|20739.62|20857.59|20737.59|10
1631853780000|2021-09-17 04:43:00|20857.38|20737.38|20856.29|20736.29|20857.5|20737.5|20856.29|20736.29|8
1631853790000|2021-09-17 04:43:10|20856.49|20736.49|20857.84|20737.84|20857.84|20737.84|20856.11|20736.11|7
1631853800000|2021-09-17 04:43:20|20858.21|20738.21|20858.04|20738.04|20858.72|20738.72|20858.04|20738.04|9
1631853810000|2021-09-17 04:43:30|20857.75|20737.75|20857.91|20737.91|20858.08|20738.08|20857.15|20737.15|9
1631853820000|2021-09-17 04:43:40|20857.77|20737.77|20856.04|20736.04|20857.77|20737.77|20856.04|20736.04|10
1631853830000|2021-09-17 04:43:50|20856.3|20736.3|20855.65|20735.65|20856.3|20736.3|20855.17|20735.17|10
1631853840000|2021-09-17 04:44:00|20855.73|20735.73|20855.55|20735.55|20855.73|20735.73|20855.07|20735.07|9
1631853850000|2021-09-17 04:44:10|20855.54|20735.54|20856.68|20736.68|20856.68|20736.68|20855.49|20735.49|9
1631853860000|2021-09-17 04:44:20|20855.63|20735.63|20858.47|20738.47|20858.47|20738.47|20855.11|20735.11|10
1631853870000|2021-09-17 04:44:30|20858.2|20738.2|20858.23|20738.23|20858.67|20738.67|20857.69|20737.69|10
1631853880000|2021-09-17 04:44:40|20857.88|20737.88|20855.92|20735.92|20858.11|20738.11|20855.92|20735.92|9
1631853890000|2021-09-17 04:44:50|20855.76|20735.76|20854.67|20734.67|20856.45|20736.45|20853.84|20733.84|10
1631853900000|2021-09-17 04:45:00|20854.77|20734.77|20862.73|20742.73|20862.73|20742.73|20854.72|20734.72|9
1631853910000|2021-09-17 04:45:10|20861.84|20741.84|20860.46|20740.46|20863.28|20743.28|20860.26|20740.26|10
1631853920000|2021-09-17 04:45:20|20860.87|20740.87|20860.34|20740.34|20861.08|20741.08|20860.12|20740.12|10
1631853930000|2021-09-17 04:45:30|20860.61|20740.61|20856.33|20736.33|20860.61|20740.61|20856.33|20736.33|10
1631853940000|2021-09-17 04:45:40|20856.38|20736.38|20855.87|20735.87|20856.66|20736.66|20855.87|20735.87|8
1631853950000|2021-09-17 04:45:50|20856.03|20736.03|20853.84|20733.84|20856.03|20736.03|20853.84|20733.84|10
1631853960000|2021-09-17 04:46:00|20853.49|20733.49|20854.12|20734.12|20854.56|20734.56|20853|20733|10
1631853970000|2021-09-17 04:46:10|20853.76|20733.76|20850.57|20730.57|20853.76|20733.76|20850.57|20730.57|9
1631853980000|2021-09-17 04:46:20|20850.35|20730.35|20849.7|20729.7|20850.35|20730.35|20849.3|20729.3|9
1631853990000|2021-09-17 04:46:30|20849.47|20729.47|20847.35|20727.35|20849.47|20729.47|20847.35|20727.35|10
1631854000000|2021-09-17 04:46:40|20845.49|20725.49|20842.21|20722.21|20845.49|20725.49|20842.21|20722.21|10
1631854010000|2021-09-17 04:46:50|20842.02|20722.02|20836.66|20716.66|20842.02|20722.02|20836.66|20716.66|9
1631854020000|2021-09-17 04:47:00|20837.04|20717.04|20834.44|20714.44|20837.14|20717.14|20834.34|20714.34|10
1631854030000|2021-09-17 04:47:10|20834.27|20714.27|20835.39|20715.39|20835.39|20715.39|20833.24|20713.24|9
1631854040000|2021-09-17 04:47:20|20834.75|20714.75|20834.13|20714.13|20835.17|20715.17|20833.68|20713.68|10
1631854050000|2021-09-17 04:47:30|20834.92|20714.92|20835.46|20715.46|20835.46|20715.46|20834.26|20714.26|9
1631854060000|2021-09-17 04:47:40|20834.75|20714.75|20836.35|20716.35|20836.35|20716.35|20834.75|20714.75|10
1631854070000|2021-09-17 04:47:50|20836.08|20716.08|20837.22|20717.22|20837.47|20717.47|20835.96|20715.96|10
1631854080000|2021-09-17 04:48:00|20837.09|20717.09|20838.77|20718.77|20838.77|20718.77|20837.09|20717.09|10
1631854090000|2021-09-17 04:48:10|20839.67|20719.67|20840.84|20720.84|20841.14|20721.14|20839.67|20719.67|10
1631854100000|2021-09-17 04:48:20|20841.24|20721.24|20842.82|20722.82|20842.82|20722.82|20841.24|20721.24|10
1631854110000|2021-09-17 04:48:30|20843.05|20723.05|20843.11|20723.11|20843.84|20723.84|20843.02|20723.02|10
1631854120000|2021-09-17 04:48:40|20842.81|20722.81|20843.15|20723.15|20843.39|20723.39|20842.7|20722.7|10
1631854130000|2021-09-17 04:48:50|20842.67|20722.67|20841.3|20721.3|20842.67|20722.67|20841.3|20721.3|9
1631854140000|2021-09-17 04:49:00|20840.85|20720.85|20840.98|20720.98|20840.98|20720.98|20839.81|20719.81|10
1631854150000|2021-09-17 04:49:10|20841.2|20721.2|20843.3|20723.3|20843.4|20723.4|20841.2|20721.2|10
1631854160000|2021-09-17 04:49:20|20842.8|20722.8|20845.94|20725.94|20845.94|20725.94|20842.8|20722.8|10
1631854170000|2021-09-17 04:49:30|20845.25|20725.25|20845.94|20725.94|20845.94|20725.94|20845.25|20725.25|10
1631854180000|2021-09-17 04:49:40|20846.93|20726.93|20847.06|20727.06|20847.97|20727.97|20846.5|20726.5|9
1631854190000|2021-09-17 04:49:50|20847.6|20727.6|20844.98|20724.98|20848.36|20728.36|20844.98|20724.98|10
1631854200000|2021-09-17 04:50:00|20844.72|20724.72|20844.92|20724.92|20845.34|20725.34|20844.29|20724.29|9
1631854210000|2021-09-17 04:50:10|20844.76|20724.76|20843.91|20723.91|20846.44|20726.44|20843.85|20723.85|10
1631854220000|2021-09-17 04:50:20|20841.3|20721.3|20837.44|20717.44|20841.3|20721.3|20837.44|20717.44|10
1631854230000|2021-09-17 04:50:30|20837.15|20717.15|20837.63|20717.63|20837.63|20717.63|20836.66|20716.66|10
1631854240000|2021-09-17 04:50:40|20837|20717|20834.39|20714.39|20837|20717|20834.28|20714.28|10
1631854250000|2021-09-17 04:50:50|20834.25|20714.25|20832.15|20712.15|20834.25|20714.25|20832.15|20712.15|10
1631854260000|2021-09-17 04:51:00|20832.12|20712.12|20831.23|20711.23|20832.12|20712.12|20831.08|20711.08|10
1631854270000|2021-09-17 04:51:10|20831.19|20711.19|20831.65|20711.65|20831.65|20711.65|20830.01|20710.01|10
1631854280000|2021-09-17 04:51:20|20830.6|20710.6|20831.99|20711.99|20832.39|20712.39|20830.6|20710.6|10
1631854290000|2021-09-17 04:51:30|20832.15|20712.15|20832.21|20712.21|20832.75|20712.75|20831.86|20711.86|9
1631854300000|2021-09-17 04:51:40|20832.39|20712.39|20832.05|20712.05|20832.39|20712.39|20831.97|20711.97|9
1631854310000|2021-09-17 04:51:50|20832.11|20712.11|20833.31|20713.31|20833.59|20713.59|20831.24|20711.24|10
1631854320000|2021-09-17 04:52:00|20833.43|20713.43|20833.74|20713.74|20833.76|20713.76|20833.34|20713.34|10
1631854330000|2021-09-17 04:52:10|20833.94|20713.94|20834.49|20714.49|20834.49|20714.49|20833.73|20713.73|10
1631854340000|2021-09-17 04:52:20|20834.36|20714.36|20833.22|20713.22|20834.38|20714.38|20832.85|20712.85|10
1631854350000|2021-09-17 04:52:30|20833.35|20713.35|20830.28|20710.28|20833.35|20713.35|20830.28|20710.28|10
1631854360000|2021-09-17 04:52:40|20830.18|20710.18|20831.82|20711.82|20831.82|20711.82|20829.29|20709.29|10
1631854370000|2021-09-17 04:52:50|20833.08|20713.08|20840.57|20720.57|20840.63|20720.63|20833.08|20713.08|10
1631854380000|2021-09-17 04:53:00|20840.58|20720.58|20842.1|20722.1|20842.13|20722.13|20840.56|20720.56|9
1631854390000|2021-09-17 04:53:10|20842.14|20722.14|20847.06|20727.06|20847.06|20727.06|20842.14|20722.14|10
1631854400000|2021-09-17 04:53:20|20847.19|20727.19|20847.91|20727.91|20848.74|20728.74|20846.57|20726.57|10
1631854410000|2021-09-17 04:53:30|20847.86|20727.86|20848.97|20728.97|20848.97|20728.97|20847.86|20727.86|10
1631854420000|2021-09-17 04:53:40|20848.95|20728.95|20848.57|20728.57|20850.22|20730.22|20848.51|20728.51|10
1631854430000|2021-09-17 04:53:50|20849.83|20729.83|20851.41|20731.41|20851.44|20731.44|20849.83|20729.83|10
1631854440000|2021-09-17 04:54:00|20851.58|20731.58|20853.4|20733.4|20853.63|20733.63|20851.58|20731.58|10
1631854450000|2021-09-17 04:54:10|20853.54|20733.54|20852.91|20732.91|20855.01|20735.01|20852.91|20732.91|10
1631854460000|2021-09-17 04:54:20|20852.33|20732.33|20855.6|20735.6|20855.6|20735.6|20852.33|20732.33|10
1631854470000|2021-09-17 04:54:30|20855.63|20735.63|20856.94|20736.94|20856.94|20736.94|20855.43|20735.43|9
1631854480000|2021-09-17 04:54:40|20858.28|20738.28|20862.35|20742.35|20862.35|20742.35|20858.28|20738.28|10
1631854490000|2021-09-17 04:54:50|20862.58|20742.58|20867.15|20747.15|20867.15|20747.15|20862.09|20742.09|10
1631854500000|2021-09-17 04:55:00|20867.85|20747.85|20869.61|20749.61|20870.51|20750.51|20867.42|20747.42|10
1631854510000|2021-09-17 04:55:10|20869.29|20749.29|20863.59|20743.59|20869.29|20749.29|20863.59|20743.59|10
1631854520000|2021-09-17 04:55:20|20863.53|20743.53|20860.43|20740.43|20863.94|20743.94|20860.43|20740.43|10
1631854530000|2021-09-17 04:55:30|20860.02|20740.02|20859.8|20739.8|20860.02|20740.02|20858.72|20738.72|10
1631854540000|2021-09-17 04:55:40|20858.84|20738.84|20857.53|20737.53|20859.09|20739.09|20857.5|20737.5|10
1631854550000|2021-09-17 04:55:50|20857.65|20737.65|20859.66|20739.66|20859.66|20739.66|20857.59|20737.59|10
1631854560000|2021-09-17 04:56:00|20859.78|20739.78|20864.79|20744.79|20865.1|20745.1|20859.73|20739.73|10
1631854570000|2021-09-17 04:56:10|20864.78|20744.78|20869.95|20749.95|20869.95|20749.95|20864.78|20744.78|10
1631854580000|2021-09-17 04:56:20|20871.5|20751.5|20875.4|20755.4|20875.4|20755.4|20871.5|20751.5|10
1631854590000|2021-09-17 04:56:30|20875.9|20755.9|20875.43|20755.43|20876.13|20756.13|20875.43|20755.43|9
1631854600000|2021-09-17 04:56:40|20875.11|20755.11|20880.27|20760.27|20880.27|20760.27|20875.11|20755.11|10
1631854610000|2021-09-17 04:56:50|20880.99|20760.99|20886.42|20766.42|20886.42|20766.42|20880.99|20760.99|10
1631854620000|2021-09-17 04:57:00|20886.65|20766.65|20889.96|20769.96|20889.96|20769.96|20886.65|20766.65|10
1631854630000|2021-09-17 04:57:10|20890.14|20770.14|20896.64|20776.64|20896.64|20776.64|20890.14|20770.14|9
1631854640000|2021-09-17 04:57:20|20896.22|20776.22|20895.6|20775.6|20896.36|20776.36|20894.91|20774.91|10
1631854650000|2021-09-17 04:57:30|20895.47|20775.47|20896.93|20776.93|20896.93|20776.93|20894.93|20774.93|10
1631854660000|2021-09-17 04:57:40|20896.7|20776.7|20896.79|20776.79|20897.34|20777.34|20896.62|20776.62|10
1631854670000|2021-09-17 04:57:50|20896.39|20776.39|20895.54|20775.54|20896.71|20776.71|20895.04|20775.04|10
1631854680000|2021-09-17 04:58:00|20895.53|20775.53|20897.35|20777.35|20897.35|20777.35|20894.8|20774.8|10
1631854690000|2021-09-17 04:58:10|20896.97|20776.97|20899.9|20779.9|20899.9|20779.9|20896.54|20776.54|10
1631854700000|2021-09-17 04:58:20|20899.88|20779.88|20901.09|20781.09|20901.09|20781.09|20899.14|20779.14|10
1631854710000|2021-09-17 04:58:30|20900.85|20780.85|20902.7|20782.7|20903.04|20783.04|20900.7|20780.7|10
1631854720000|2021-09-17 04:58:40|20902.74|20782.74|20904.53|20784.53|20905.38|20785.38|20902.74|20782.74|9
1631854730000|2021-09-17 04:58:50|20904.59|20784.59|20908.92|20788.92|20908.92|20788.92|20904.59|20784.59|8
1631854740000|2021-09-17 04:59:00|20908.57|20788.57|20910.14|20790.14|20910.2|20790.2|20908.57|20788.57|10
1631854750000|2021-09-17 04:59:10|20910.27|20790.27|20913.29|20793.29|20913.39|20793.39|20909.75|20789.75|10
1631854760000|2021-09-17 04:59:20|20913.3|20793.3|20918.09|20798.09|20918.09|20798.09|20913.3|20793.3|10
1631854770000|2021-09-17 04:59:30|20918.4|20798.4|20919.01|20799.01|20919.01|20799.01|20918.4|20798.4|9
1631854780000|2021-09-17 04:59:40|20918.73|20798.73|20917.68|20797.68|20919.3|20799.3|20917.09|20797.09|10
1631854790000|2021-09-17 04:59:50|20918.54|20798.54|20915.72|20795.72|20918.57|20798.57|20915.72|20795.72|10
1631854800000|2021-09-17 05:00:00|20915.53|20795.53|20913.7|20793.7|20915.53|20795.53|20913.13|20793.13|10
1631854810000|2021-09-17 05:00:10|20913.57|20793.57|20919.59|20799.59|20920.07|20800.07|20913.57|20793.57|10
1631854820000|2021-09-17 05:00:20|20920.38|20800.38|20924.56|20804.56|20924.56|20804.56|20920.38|20800.38|10
1631854830000|2021-09-17 05:00:30|20925.86|20805.86|20928.33|20808.33|20928.39|20808.39|20925.86|20805.86|10
1631854840000|2021-09-17 05:00:40|20928.05|20808.05|20935.9|20815.9|20935.9|20815.9|20928.05|20808.05|10
1631854850000|2021-09-17 05:00:50|20935.58|20815.58|20937.68|20817.68|20937.94|20817.94|20935.58|20815.58|10
1631854860000|2021-09-17 05:01:00|20940.57|20820.57|20942.48|20822.48|20942.48|20822.48|20940.57|20820.57|10
1631854870000|2021-09-17 05:01:10|20942.69|20822.69|20946.57|20826.57|20946.57|20826.57|20942.69|20822.69|9
1631854880000|2021-09-17 05:01:20|20946.71|20826.71|20948.43|20828.43|20949.24|20829.24|20946.55|20826.55|10
1631854890000|2021-09-17 05:01:30|20948.45|20828.45|20950.29|20830.29|20950.84|20830.84|20947.76|20827.76|10
1631854900000|2021-09-17 05:01:40|20950.73|20830.73|20955.22|20835.22|20955.65|20835.65|20950.73|20830.73|10
1631854910000|2021-09-17 05:01:50|20957.02|20837.02|20958.42|20838.42|20958.42|20838.42|20956.82|20836.82|10
1631854920000|2021-09-17 05:02:00|20958.74|20838.74|20959.58|20839.58|20959.58|20839.58|20958.4|20838.4|10
1631854930000|2021-09-17 05:02:10|20959.98|20839.98|20962.33|20842.33|20962.62|20842.62|20959.73|20839.73|10
1631854940000|2021-09-17 05:02:20|20962.21|20842.21|20963.37|20843.37|20963.5|20843.5|20962.21|20842.21|9
1631854950000|2021-09-17 05:02:30|20963.57|20843.57|20964.38|20844.38|20964.38|20844.38|20963.27|20843.27|10
1631854960000|2021-09-17 05:02:40|20964.33|20844.33|20960.68|20840.68|20964.33|20844.33|20960.06|20840.06|10
1631854970000|2021-09-17 05:02:50|20961.33|20841.33|20960.14|20840.14|20961.33|20841.33|20959.28|20839.28|10
1631854980000|2021-09-17 05:03:00|20959.83|20839.83|20959.43|20839.43|20960.96|20840.96|20958.99|20838.99|10
1631854990000|2021-09-17 05:03:10|20959.79|20839.79|20962.73|20842.73|20962.73|20842.73|20959.77|20839.77|10
1631855000000|2021-09-17 05:03:20|20962.15|20842.15|20962.78|20842.78|20963.48|20843.48|20962.15|20842.15|10
1631855010000|2021-09-17 05:03:30|20963.81|20843.81|20963.44|20843.44|20964.43|20844.43|20963.44|20843.44|10
1631855020000|2021-09-17 05:03:40|20964.01|20844.01|20961.27|20841.27|20964.01|20844.01|20961.27|20841.27|10
1631855030000|2021-09-17 05:03:50|20961.65|20841.65|20954.64|20834.64|20961.65|20841.65|20954.64|20834.64|10
1631855040000|2021-09-17 05:04:00|20954.78|20834.78|20954.4|20834.4|20955.36|20835.36|20954.4|20834.4|10
1631855050000|2021-09-17 05:04:10|20954.13|20834.13|20954.13|20834.13|20955.46|20835.46|20954.13|20834.13|10
1631855060000|2021-09-17 05:04:20|20954.23|20834.23|20952.75|20832.75|20954.23|20834.23|20952.44|20832.44|10
1631855070000|2021-09-17 05:04:30|20952.59|20832.59|20951.09|20831.09|20952.8|20832.8|20950.65|20830.65|10
1631855080000|2021-09-17 05:04:40|20950.79|20830.79|20945.84|20825.84|20950.79|20830.79|20945.84|20825.84|10
1631855090000|2021-09-17 05:04:50|20945.83|20825.83|20944.32|20824.32|20946.02|20826.02|20944.32|20824.32|9
1631855100000|2021-09-17 05:05:00|20944.74|20824.74|20945.86|20825.86|20946.17|20826.17|20944.52|20824.52|10
1631855110000|2021-09-17 05:05:10|20946.57|20826.57|20945.63|20825.63|20947.03|20827.03|20945.56|20825.56|10
1631855120000|2021-09-17 05:05:20|20945.1|20825.1|20944.33|20824.33|20945.1|20825.1|20944.12|20824.12|10
1631855130000|2021-09-17 05:05:30|20944.26|20824.26|20943.36|20823.36|20944.66|20824.66|20943.36|20823.36|9
1631855140000|2021-09-17 05:05:40|20944.12|20824.12|20943.12|20823.12|20944.15|20824.15|20943.12|20823.12|10
1631855150000|2021-09-17 05:05:50|20942.14|20822.14|20939.78|20819.78|20942.36|20822.36|20939.78|20819.78|10
1631855160000|2021-09-17 05:06:00|20939.91|20819.91|20934.06|20814.06|20939.91|20819.91|20933.78|20813.78|10
1631855170000|2021-09-17 05:06:10|20933.91|20813.91|20934.62|20814.62|20934.64|20814.64|20933.68|20813.68|10
1631855180000|2021-09-17 05:06:20|20934.88|20814.88|20935.89|20815.89|20935.89|20815.89|20934.61|20814.61|10
1631855190000|2021-09-17 05:06:30|20935.18|20815.18|20940.26|20820.26|20940.26|20820.26|20933.84|20813.84|10
1631855200000|2021-09-17 05:06:40|20939.45|20819.45|20937.87|20817.87|20939.87|20819.87|20937.87|20817.87|10
1631855210000|2021-09-17 05:06:50|20938.26|20818.26|20940.05|20820.05|20940.05|20820.05|20938.26|20818.26|10
1631855220000|2021-09-17 05:07:00|20940.63|20820.63|20938.38|20818.38|20941.03|20821.03|20938.38|20818.38|9
1631855230000|2021-09-17 05:07:10|20938.55|20818.55|20934.9|20814.9|20938.62|20818.62|20934.9|20814.9|10
1631855240000|2021-09-17 05:07:20|20934.7|20814.7|20932.2|20812.2|20934.73|20814.73|20932.2|20812.2|10
1631855250000|2021-09-17 05:07:30|20931.93|20811.93|20929.34|20809.34|20931.93|20811.93|20929.34|20809.34|9
1631855260000|2021-09-17 05:07:40|20928.46|20808.46|20928.37|20808.37|20928.46|20808.46|20927.78|20807.78|9
1631855270000|2021-09-17 05:07:50|20928.02|20808.02|20931.34|20811.34|20931.34|20811.34|20928.02|20808.02|9
1631855280000|2021-09-17 05:08:00|20931.25|20811.25|20939.69|20819.69|20939.69|20819.69|20931.25|20811.25|10
1631855290000|2021-09-17 05:08:10|20940.28|20820.28|20943.82|20823.82|20943.82|20823.82|20940.28|20820.28|10
1631855300000|2021-09-17 05:08:20|20944.59|20824.59|20944.14|20824.14|20945.14|20825.14|20943.74|20823.74|10
1631855310000|2021-09-17 05:08:30|20943.5|20823.5|20945.53|20825.53|20945.75|20825.75|20943.5|20823.5|9
1631855320000|2021-09-17 05:08:40|20945.74|20825.74|20943.3|20823.3|20945.85|20825.85|20943.3|20823.3|10
1631855330000|2021-09-17 05:08:50|20942.29|20822.29|20943.16|20823.16|20944.06|20824.06|20942.29|20822.29|9
1631855340000|2021-09-17 05:09:00|20943.03|20823.03|20943.88|20823.88|20943.9|20823.9|20943.03|20823.03|8
1631855350000|2021-09-17 05:09:10|20944.03|20824.03|20943.3|20823.3|20944.13|20824.13|20942.95|20822.95|10
1631855360000|2021-09-17 05:09:20|20943.04|20823.04|20942.49|20822.49|20943.05|20823.05|20942.49|20822.49|8
1631855370000|2021-09-17 05:09:30|20942.38|20822.38|20941.08|20821.08|20942.74|20822.74|20941.01|20821.01|10
1631855380000|2021-09-17 05:09:40|20940.77|20820.77|20937.34|20817.34|20940.77|20820.77|20937.34|20817.34|10
1631855390000|2021-09-17 05:09:50|20936.5|20816.5|20936.84|20816.84|20937.36|20817.36|20936.39|20816.39|7
1631855400000|2021-09-17 05:10:00|20936.85|20816.85|20937.5|20817.5|20938.47|20818.47|20936.85|20816.85|8
1631855410000|2021-09-17 05:10:10|20937.6|20817.6|20935.87|20815.87|20937.6|20817.6|20935.87|20815.87|10
1631855420000|2021-09-17 05:10:20|20936.43|20816.43|20935.05|20815.05|20936.52|20816.52|20934.94|20814.94|10
1631855430000|2021-09-17 05:10:30|20934.92|20814.92|20931.9|20811.9|20934.92|20814.92|20931.9|20811.9|9
1631855440000|2021-09-17 05:10:40|20931.63|20811.63|20926.6|20806.6|20931.63|20811.63|20926.6|20806.6|10
1631855450000|2021-09-17 05:10:50|20926.18|20806.18|20924.65|20804.65|20926.7|20806.7|20924.65|20804.65|10
1631855460000|2021-09-17 05:11:00|20924.25|20804.25|20923.11|20803.11|20924.25|20804.25|20922.68|20802.68|10
1631855470000|2021-09-17 05:11:10|20923.27|20803.27|20927.08|20807.08|20927.08|20807.08|20923.27|20803.27|10
1631855480000|2021-09-17 05:11:20|20927.33|20807.33|20930.81|20810.81|20930.81|20810.81|20927.27|20807.27|10
1631855490000|2021-09-17 05:11:30|20930.83|20810.83|20928.15|20808.15|20931.19|20811.19|20928.1|20808.1|10
1631855500000|2021-09-17 05:11:40|20928.21|20808.21|20926.61|20806.61|20928.21|20808.21|20926.57|20806.57|10
1631855510000|2021-09-17 05:11:50|20926.65|20806.65|20926.71|20806.71|20927.18|20807.18|20926.54|20806.54|8
1631855520000|2021-09-17 05:12:00|20926.25|20806.25|20922.88|20802.88|20926.25|20806.25|20922.68|20802.68|10
1631855530000|2021-09-17 05:12:10|20922.3|20802.3|20921.66|20801.66|20922.3|20802.3|20921.58|20801.58|9
1631855540000|2021-09-17 05:12:20|20921.89|20801.89|20917|20797|20921.89|20801.89|20917|20797|8
1631855550000|2021-09-17 05:12:30|20916.94|20796.94|20916.82|20796.82|20917.62|20797.62|20916.11|20796.11|10
1631855560000|2021-09-17 05:12:40|20917.38|20797.38|20916.93|20796.93|20917.38|20797.38|20916.75|20796.75|8
1631855570000|2021-09-17 05:12:50|20917|20797|20914.31|20794.31|20917|20797|20914.28|20794.28|10
1631855580000|2021-09-17 05:13:00|20914.19|20794.19|20913.24|20793.24|20914.19|20794.19|20912.94|20792.94|10
1631855590000|2021-09-17 05:13:10|20912.73|20792.73|20911.52|20791.52|20912.73|20792.73|20911.43|20791.43|9
1631855600000|2021-09-17 05:13:20|20910.74|20790.74|20911.08|20791.08|20912.58|20792.58|20910.71|20790.71|10
1631855610000|2021-09-17 05:13:30|20910.88|20790.88|20912.65|20792.65|20912.79|20792.79|20910.88|20790.88|10
1631855620000|2021-09-17 05:13:40|20912.77|20792.77|20912.19|20792.19|20912.88|20792.88|20911.94|20791.94|9
1631855630000|2021-09-17 05:13:50|20911.73|20791.73|20913.86|20793.86|20913.88|20793.88|20911.73|20791.73|10
1631855640000|2021-09-17 05:14:00|20913.79|20793.79|20914.17|20794.17|20915.34|20795.34|20913.79|20793.79|10
1631855650000|2021-09-17 05:14:10|20914.12|20794.12|20913.17|20793.17|20914.12|20794.12|20912.72|20792.72|9
1631855660000|2021-09-17 05:14:20|20912.89|20792.89|20908.97|20788.97|20912.89|20792.89|20908.97|20788.97|10
1631855670000|2021-09-17 05:14:30|20909.36|20789.36|20907.95|20787.95|20909.59|20789.59|20907.95|20787.95|10
1631855680000|2021-09-17 05:14:40|20908.09|20788.09|20907.64|20787.64|20908.6|20788.6|20907.64|20787.64|9
1631855690000|2021-09-17 05:14:50|20907.55|20787.55|20904.28|20784.28|20907.75|20787.75|20904.28|20784.28|9
1631855700000|2021-09-17 05:15:00|20902.73|20782.73|20896.51|20776.51|20902.73|20782.73|20896.51|20776.51|10
1631855710000|2021-09-17 05:15:10|20896.55|20776.55|20897.06|20777.06|20897.06|20777.06|20896.51|20776.51|10
1631855720000|2021-09-17 05:15:20|20896.97|20776.97|20902.68|20782.68|20902.68|20782.68|20896.97|20776.97|10
1631855730000|2021-09-17 05:15:30|20903.19|20783.19|20906.78|20786.78|20906.78|20786.78|20903.19|20783.19|10
1631855740000|2021-09-17 05:15:40|20907.27|20787.27|20913.39|20793.39|20913.39|20793.39|20907.27|20787.27|10
1631855750000|2021-09-17 05:15:50|20913|20793|20919.65|20799.65|20919.65|20799.65|20912.75|20792.75|10
1631855760000|2021-09-17 05:16:00|20919.47|20799.47|20922.85|20802.85|20922.85|20802.85|20919.47|20799.47|10
1631855770000|2021-09-17 05:16:10|20922.32|20802.32|20923.07|20803.07|20924.39|20804.39|20921.82|20801.82|10
1631855780000|2021-09-17 05:16:20|20923.02|20803.02|20921.53|20801.53|20923.27|20803.27|20921.53|20801.53|10
1631855790000|2021-09-17 05:16:30|20920.83|20800.83|20916.99|20796.99|20920.83|20800.83|20916.94|20796.94|10
1631855800000|2021-09-17 05:16:40|20916.16|20796.16|20916.16|20796.16|20919|20799|20916.16|20796.16|9
1631855810000|2021-09-17 05:16:50|20916.18|20796.18|20916.43|20796.43|20917.26|20797.26|20915.82|20795.82|10
1631855820000|2021-09-17 05:17:00|20916.73|20796.73|20920.59|20800.59|20920.59|20800.59|20916.73|20796.73|9
1631855830000|2021-09-17 05:17:10|20919.96|20799.96|20921.03|20801.03|20921.03|20801.03|20919.93|20799.93|10
1631855840000|2021-09-17 05:17:20|20921.14|20801.14|20920.34|20800.34|20921.74|20801.74|20920.34|20800.34|10
1631855850000|2021-09-17 05:17:30|20920.45|20800.45|20918.07|20798.07|20920.45|20800.45|20917.77|20797.77|10
1631855860000|2021-09-17 05:17:40|20918.06|20798.06|20917.38|20797.38|20918.08|20798.08|20917.01|20797.01|9
1631855870000|2021-09-17 05:17:50|20917.59|20797.59|20917.89|20797.89|20918.68|20798.68|20917.59|20797.59|9
1631855880000|2021-09-17 05:18:00|20918.84|20798.84|20918.22|20798.22|20919.07|20799.07|20917.89|20797.89|10
1631855890000|2021-09-17 05:18:10|20917.13|20797.13|20915.78|20795.78|20917.13|20797.13|20915.78|20795.78|10
1631855900000|2021-09-17 05:18:20|20916.41|20796.41|20917.18|20797.18|20917.51|20797.51|20915.64|20795.64|10
1631855910000|2021-09-17 05:18:30|20917.13|20797.13|20917.37|20797.37|20918.58|20798.58|20917.13|20797.13|10
1631855920000|2021-09-17 05:18:40|20918.27|20798.27|20922.36|20802.36|20922.41|20802.41|20918.27|20798.27|10
1631855930000|2021-09-17 05:18:50|20923.21|20803.21|20922.86|20802.86|20923.21|20803.21|20921.61|20801.61|9
1631855940000|2021-09-17 05:19:00|20922.83|20802.83|20923.31|20803.31|20923.31|20803.31|20922.2|20802.2|10
1631855950000|2021-09-17 05:19:10|20922.67|20802.67|20921.04|20801.04|20923.04|20803.04|20921.04|20801.04|10
1631855960000|2021-09-17 05:19:20|20921.45|20801.45|20923.68|20803.68|20923.89|20803.89|20921.23|20801.23|10
1631855970000|2021-09-17 05:19:30|20923.18|20803.18|20921.74|20801.74|20923.18|20803.18|20921.62|20801.62|10
1631855980000|2021-09-17 05:19:40|20921.58|20801.58|20921.53|20801.53|20921.68|20801.68|20921.27|20801.27|10
1631855990000|2021-09-17 05:19:50|20920.94|20800.94|20922.98|20802.98|20922.98|20802.98|20920.94|20800.94|10
1631856000000|2021-09-17 05:20:00|20922.18|20802.18|20922.58|20802.58|20922.58|20802.58|20921.27|20801.27|10
1631856010000|2021-09-17 05:20:10|20922.46|20802.46|20922.92|20802.92|20923.23|20803.23|20922.46|20802.46|8
1631856030000|2021-09-17 05:20:30|20926.96|20806.96|20927.86|20807.86|20927.86|20807.86|20926.96|20806.96|2
1631856040000|2021-09-17 05:20:40|20927.73|20807.73|20928.46|20808.46|20929.3|20809.3|20927.73|20807.73|10
1631856050000|2021-09-17 05:20:50|20928.62|20808.62|20928.06|20808.06|20929.76|20809.76|20926.86|20806.86|10
1631856060000|2021-09-17 05:21:00|20928.19|20808.19|20929.72|20809.72|20929.72|20809.72|20927.96|20807.96|9
1631856070000|2021-09-17 05:21:10|20929.78|20809.78|20928.88|20808.88|20930.31|20810.31|20928.88|20808.88|10
1631856080000|2021-09-17 05:21:20|20928.75|20808.75|20928.18|20808.18|20928.75|20808.75|20927.05|20807.05|10
1631856090000|2021-09-17 05:21:30|20927.92|20807.92|20926.95|20806.95|20928.17|20808.17|20926.5|20806.5|10
1631856100000|2021-09-17 05:21:40|20926.46|20806.46|20927.3|20807.3|20928.08|20808.08|20925.89|20805.89|10
1631856110000|2021-09-17 05:21:50|20927.38|20807.38|20929.6|20809.6|20929.98|20809.98|20927.38|20807.38|9
1631856120000|2021-09-17 05:22:00|20929.46|20809.46|20927.16|20807.16|20930.12|20810.12|20927.16|20807.16|10
1631856130000|2021-09-17 05:22:10|20925.56|20805.56|20919.09|20799.09|20925.56|20805.56|20919.09|20799.09|10
1631856140000|2021-09-17 05:22:20|20919.27|20799.27|20915.77|20795.77|20919.27|20799.27|20915.77|20795.77|9
1631856150000|2021-09-17 05:22:30|20915.51|20795.51|20910.47|20790.47|20915.62|20795.62|20910.47|20790.47|8
1631856160000|2021-09-17 05:22:40|20910.25|20790.25|20901.07|20781.07|20910.25|20790.25|20901.07|20781.07|10
1631856170000|2021-09-17 05:22:50|20899.52|20779.52|20895.83|20775.83|20900.26|20780.26|20895.83|20775.83|10
1631856180000|2021-09-17 05:23:00|20895.8|20775.8|20890.03|20770.03|20895.8|20775.8|20889.81|20769.81|10
1631856190000|2021-09-17 05:23:10|20889.88|20769.88|20886.98|20766.98|20889.88|20769.88|20886.98|20766.98|10
1631856200000|2021-09-17 05:23:20|20886.87|20766.87|20882.54|20762.54|20886.87|20766.87|20882.54|20762.54|10
1631856210000|2021-09-17 05:23:30|20882.55|20762.55|20883|20763|20883.34|20763.34|20881.63|20761.63|10
1631856220000|2021-09-17 05:23:40|20883.03|20763.03|20878.25|20758.25|20883.03|20763.03|20878.25|20758.25|10
1631856230000|2021-09-17 05:23:50|20878.3|20758.3|20872.9|20752.9|20878.3|20758.3|20872.9|20752.9|10
1631856240000|2021-09-17 05:24:00|20872.73|20752.73|20873.69|20753.69|20873.78|20753.78|20871.62|20751.62|10
1631856250000|2021-09-17 05:24:10|20873.68|20753.68|20873.85|20753.85|20873.85|20753.85|20872.88|20752.88|10
1631856260000|2021-09-17 05:24:20|20874.34|20754.34|20874.41|20754.41|20874.64|20754.64|20874.3|20754.3|10
1631856270000|2021-09-17 05:24:30|20873.83|20753.83|20873.7|20753.7|20874.65|20754.65|20873.7|20753.7|10
1631856280000|2021-09-17 05:24:40|20873.02|20753.02|20870.6|20750.6|20873.02|20753.02|20870.28|20750.28|10
1631856290000|2021-09-17 05:24:50|20870.29|20750.29|20865.89|20745.89|20870.29|20750.29|20865.89|20745.89|10
1631856300000|2021-09-17 05:25:00|20865.5|20745.5|20863.18|20743.18|20865.5|20745.5|20863.08|20743.08|10
1631856310000|2021-09-17 05:25:10|20862.67|20742.67|20860.84|20740.84|20862.76|20742.76|20860.84|20740.84|10
1631856320000|2021-09-17 05:25:20|20859.33|20739.33|20857.46|20737.46|20859.34|20739.34|20857.07|20737.07|10
1631856330000|2021-09-17 05:25:30|20858.11|20738.11|20856.63|20736.63|20858.11|20738.11|20856.49|20736.49|10
1631856340000|2021-09-17 05:25:40|20856.24|20736.24|20856.7|20736.7|20856.7|20736.7|20855.74|20735.74|10
1631856350000|2021-09-17 05:25:50|20856.61|20736.61|20855.6|20735.6|20856.61|20736.61|20855.03|20735.03|9
1631856360000|2021-09-17 05:26:00|20855.14|20735.14|20852.7|20732.7|20855.14|20735.14|20852.7|20732.7|9
1631856370000|2021-09-17 05:26:10|20853.01|20733.01|20854.39|20734.39|20854.39|20734.39|20852.83|20732.83|9
1631856380000|2021-09-17 05:26:20|20854.72|20734.72|20861.58|20741.58|20861.58|20741.58|20854.72|20734.72|10
1631856390000|2021-09-17 05:26:30|20862.93|20742.93|20867.44|20747.44|20867.44|20747.44|20862.93|20742.93|10
1631856400000|2021-09-17 05:26:40|20867.4|20747.4|20863.8|20743.8|20867.54|20747.54|20863.8|20743.8|10
1631856410000|2021-09-17 05:26:50|20864.58|20744.58|20855.84|20735.84|20864.58|20744.58|20855.84|20735.84|10
1631856420000|2021-09-17 05:27:00|20856.08|20736.08|20847.97|20727.97|20856.08|20736.08|20847.78|20727.78|10
1631856430000|2021-09-17 05:27:10|20847.61|20727.61|20849.86|20729.86|20849.96|20729.96|20847.61|20727.61|10
1631856440000|2021-09-17 05:27:20|20850.75|20730.75|20850.52|20730.52|20851|20731|20850.1|20730.1|9
1631856450000|2021-09-17 05:27:30|20850.62|20730.62|20853.3|20733.3|20853.3|20733.3|20850.62|20730.62|10
1631856460000|2021-09-17 05:27:40|20853.52|20733.52|20855.36|20735.36|20856.43|20736.43|20853.16|20733.16|10
1631856470000|2021-09-17 05:27:50|20855.33|20735.33|20855.79|20735.79|20856|20736|20855.25|20735.25|7
1631856480000|2021-09-17 05:28:00|20855.81|20735.81|20855.64|20735.64|20855.95|20735.95|20855.23|20735.23|8
1631856490000|2021-09-17 05:28:10|20855.8|20735.8|20858.07|20738.07|20858.09|20738.09|20855.8|20735.8|10
1631856500000|2021-09-17 05:28:20|20858.21|20738.21|20861.53|20741.53|20861.62|20741.62|20858.21|20738.21|10
1631856510000|2021-09-17 05:28:30|20862.03|20742.03|20867.79|20747.79|20867.79|20747.79|20862.03|20742.03|10
1631856520000|2021-09-17 05:28:40|20867.97|20747.97|20870.73|20750.73|20870.8|20750.8|20867.97|20747.97|10
1631856530000|2021-09-17 05:28:50|20871.44|20751.44|20875.4|20755.4|20875.4|20755.4|20871.28|20751.28|10
1631856540000|2021-09-17 05:29:00|20875.42|20755.42|20878.97|20758.97|20878.97|20758.97|20875.42|20755.42|10
1631856550000|2021-09-17 05:29:10|20879.65|20759.65|20884.14|20764.14|20884.14|20764.14|20879.65|20759.65|10
1631856560000|2021-09-17 05:29:20|20884.77|20764.77|20884.71|20764.71|20885.5|20765.5|20884.32|20764.32|10
1631856570000|2021-09-17 05:29:30|20885.59|20765.59|20885.23|20765.23|20886.95|20766.95|20885.23|20765.23|10
1631856580000|2021-09-17 05:29:40|20885.18|20765.18|20882.27|20762.27|20885.18|20765.18|20882.27|20762.27|10
1631856590000|2021-09-17 05:29:50|20881.83|20761.83|20881.58|20761.58|20883.27|20763.27|20881.52|20761.52|10
1631856600000|2021-09-17 05:30:00|20881.37|20761.37|20879.2|20759.2|20881.41|20761.41|20879.2|20759.2|10
1631856610000|2021-09-17 05:30:10|20878.87|20758.87|20876.8|20756.8|20878.87|20758.87|20876.62|20756.62|10
1631856620000|2021-09-17 05:30:20|20878.19|20758.19|20878.61|20758.61|20878.61|20758.61|20878.05|20758.05|8
1631856630000|2021-09-17 05:30:30|20879|20759|20878.4|20758.4|20879.26|20759.26|20877.62|20757.62|9
1631856640000|2021-09-17 05:30:40|20877.94|20757.94|20877|20757|20878.3|20758.3|20876.14|20756.14|10
1631856650000|2021-09-17 05:30:50|20877.39|20757.39|20874.21|20754.21|20877.39|20757.39|20872.56|20752.56|10
1631856660000|2021-09-17 05:31:00|20874.84|20754.84|20876.89|20756.89|20876.92|20756.92|20874.49|20754.49|9
1631856670000|2021-09-17 05:31:10|20876.61|20756.61|20873.82|20753.82|20876.61|20756.61|20873.82|20753.82|10
1631856680000|2021-09-17 05:31:20|20873.97|20753.97|20874|20754|20874.78|20754.78|20873.47|20753.47|10
1631856690000|2021-09-17 05:31:30|20876.02|20756.02|20886.76|20766.76|20886.76|20766.76|20876.02|20756.02|10
1631856700000|2021-09-17 05:31:40|20887.16|20767.16|20887.84|20767.84|20889.42|20769.42|20886.8|20766.8|9
1631856710000|2021-09-17 05:31:50|20886.99|20766.99|20885.61|20765.61|20886.99|20766.99|20885.61|20765.61|10
1631856720000|2021-09-17 05:32:00|20885.68|20765.68|20884.86|20764.86|20885.68|20765.68|20883.75|20763.75|9
1631856730000|2021-09-17 05:32:10|20884.4|20764.4|20883.37|20763.37|20884.4|20764.4|20883.37|20763.37|9
1631856740000|2021-09-17 05:32:20|20882.4|20762.4|20878.89|20758.89|20882.4|20762.4|20878.89|20758.89|9
1631856750000|2021-09-17 05:32:30|20877.82|20757.82|20876.53|20756.53|20877.82|20757.82|20876.35|20756.35|10
1631856760000|2021-09-17 05:32:40|20876.52|20756.52|20876.01|20756.01|20877.07|20757.07|20875.64|20755.64|10
1631856770000|2021-09-17 05:32:50|20876.08|20756.08|20871.26|20751.26|20876.33|20756.33|20871.26|20751.26|10
1631856780000|2021-09-17 05:33:00|20871.91|20751.91|20869.33|20749.33|20871.95|20751.95|20869.32|20749.32|10
1631856790000|2021-09-17 05:33:10|20869.21|20749.21|20866|20746|20869.21|20749.21|20865.39|20745.39|10
1631856800000|2021-09-17 05:33:20|20863.95|20743.95|20864.03|20744.03|20865.74|20745.74|20863.65|20743.65|9
1631856810000|2021-09-17 05:33:30|20864.67|20744.67|20868.73|20748.73|20868.73|20748.73|20864.67|20744.67|10
1631856820000|2021-09-17 05:33:40|20868.79|20748.79|20869.59|20749.59|20869.61|20749.61|20868.62|20748.62|10
1631856830000|2021-09-17 05:33:50|20870.18|20750.18|20872.82|20752.82|20872.82|20752.82|20870.18|20750.18|9
1631856840000|2021-09-17 05:34:00|20872.8|20752.8|20873.82|20753.82|20874.72|20754.72|20872.8|20752.8|10
1631856850000|2021-09-17 05:34:10|20873.95|20753.95|20874.82|20754.82|20875.13|20755.13|20873.95|20753.95|10
1631856860000|2021-09-17 05:34:20|20874.8|20754.8|20875.32|20755.32|20875.4|20755.4|20874.61|20754.61|10
1631856870000|2021-09-17 05:34:30|20875.36|20755.36|20877.05|20757.05|20877.14|20757.14|20875.36|20755.36|9
1631856880000|2021-09-17 05:34:40|20877.3|20757.3|20876.33|20756.33|20877.3|20757.3|20875.94|20755.94|10
1631856890000|2021-09-17 05:34:50|20876.24|20756.24|20876.78|20756.78|20878.37|20758.37|20876.24|20756.24|10
1631856900000|2021-09-17 05:35:00|20876.59|20756.59|20878.28|20758.28|20878.28|20758.28|20876.59|20756.59|10
1631856910000|2021-09-17 05:35:10|20878.69|20758.69|20880.13|20760.13|20880.62|20760.62|20878.69|20758.69|10
1631856920000|2021-09-17 05:35:20|20880.88|20760.88|20888.91|20768.91|20888.91|20768.91|20880.88|20760.88|10
1631856930000|2021-09-17 05:35:30|20889|20769|20892.78|20772.78|20892.82|20772.82|20889|20769|9
1631856940000|2021-09-17 05:35:40|20892.93|20772.93|20895.06|20775.06|20895.06|20775.06|20892.64|20772.64|10
1631856950000|2021-09-17 05:35:50|20895.82|20775.82|20896.2|20776.2|20896.97|20776.97|20895.54|20775.54|10
1631856960000|2021-09-17 05:36:00|20895.56|20775.56|20895.8|20775.8|20895.8|20775.8|20894.56|20774.56|9
1631856970000|2021-09-17 05:36:10|20896.02|20776.02|20896.06|20776.06|20897.28|20777.28|20895.54|20775.54|10
1631856980000|2021-09-17 05:36:20|20896.15|20776.15|20893.25|20773.25|20896.15|20776.15|20893.25|20773.25|10
1631856990000|2021-09-17 05:36:30|20893.99|20773.99|20892.52|20772.52|20894.32|20774.32|20891.9|20771.9|10
1631857000000|2021-09-17 05:36:40|20892.32|20772.32|20895|20775|20895.55|20775.55|20892.32|20772.32|10
1631857010000|2021-09-17 05:36:50|20895.03|20775.03|20895.67|20775.67|20895.67|20775.67|20894.1|20774.1|9
1631857020000|2021-09-17 05:37:00|20895.25|20775.25|20895.31|20775.31|20895.32|20775.32|20894.35|20774.35|9
1631857030000|2021-09-17 05:37:10|20895.56|20775.56|20895.84|20775.84|20896.1|20776.1|20895.05|20775.05|10
1631857040000|2021-09-17 05:37:20|20895.25|20775.25|20889.89|20769.89|20895.25|20775.25|20889.89|20769.89|10
1631857050000|2021-09-17 05:37:30|20889.78|20769.78|20886.11|20766.11|20889.78|20769.78|20885.84|20765.84|10
1631857060000|2021-09-17 05:37:40|20886.46|20766.46|20885.86|20765.86|20887.49|20767.49|20885.86|20765.86|10
1631857070000|2021-09-17 05:37:50|20885.44|20765.44|20881.64|20761.64|20885.44|20765.44|20881.64|20761.64|10
1631857080000|2021-09-17 05:38:00|20881.36|20761.36|20879.56|20759.56|20881.36|20761.36|20877.67|20757.67|10
1631857090000|2021-09-17 05:38:10|20879.46|20759.46|20879.8|20759.8|20880.45|20760.45|20879.46|20759.46|10
1631857100000|2021-09-17 05:38:20|20879.18|20759.18|20879.79|20759.79|20879.98|20759.98|20879.18|20759.18|8
1631857110000|2021-09-17 05:38:30|20879.27|20759.27|20879.61|20759.61|20880.02|20760.02|20879.14|20759.14|10
1631857120000|2021-09-17 05:38:40|20879.69|20759.69|20878.97|20758.97|20879.77|20759.77|20878.82|20758.82|10
1631857130000|2021-09-17 05:38:50|20878.6|20758.6|20874.08|20754.08|20878.6|20758.6|20874.08|20754.08|10
1631857140000|2021-09-17 05:39:00|20874.25|20754.25|20872.8|20752.8|20874.25|20754.25|20871.81|20751.81|10
1631857150000|2021-09-17 05:39:10|20873.8|20753.8|20872.15|20752.15|20874.17|20754.17|20872.15|20752.15|10
1631857160000|2021-09-17 05:39:20|20871.92|20751.92|20870.12|20750.12|20872.11|20752.11|20870.12|20750.12|10
1631857170000|2021-09-17 05:39:30|20870.22|20750.22|20870.21|20750.21|20870.24|20750.24|20869.6|20749.6|9
1631857180000|2021-09-17 05:39:40|20870.28|20750.28|20871.42|20751.42|20871.42|20751.42|20870.28|20750.28|8
1631857190000|2021-09-17 05:39:50|20871.5|20751.5|20873.04|20753.04|20873.04|20753.04|20871.33|20751.33|10
1631857200000|2021-09-17 05:40:00|20872.92|20752.92|20874.71|20754.71|20874.89|20754.89|20872.92|20752.92|9
1631857210000|2021-09-17 05:40:10|20874.24|20754.24|20875.83|20755.83|20875.83|20755.83|20874.24|20754.24|10
1631857220000|2021-09-17 05:40:20|20875.53|20755.53|20874.01|20754.01|20875.57|20755.57|20873.91|20753.91|10
1631857230000|2021-09-17 05:40:30|20873.86|20753.86|20874.11|20754.11|20874.26|20754.26|20873.86|20753.86|9
1631857240000|2021-09-17 05:40:40|20873.92|20753.92|20875.19|20755.19|20876.07|20756.07|20873.89|20753.89|10
1631857250000|2021-09-17 05:40:50|20875.41|20755.41|20875.91|20755.91|20875.95|20755.95|20875.32|20755.32|10
1631857260000|2021-09-17 05:41:00|20875.71|20755.71|20880.63|20760.63|20880.63|20760.63|20875.71|20755.71|10
1631857270000|2021-09-17 05:41:10|20880.09|20760.09|20879.09|20759.09|20880.09|20760.09|20878.72|20758.72|10
1631857280000|2021-09-17 05:41:20|20878.36|20758.36|20876.6|20756.6|20878.36|20758.36|20876.6|20756.6|10
1631857290000|2021-09-17 05:41:30|20876.7|20756.7|20875.21|20755.21|20876.7|20756.7|20875.21|20755.21|10
1631857300000|2021-09-17 05:41:40|20876.06|20756.06|20872.68|20752.68|20876.06|20756.06|20872.6|20752.6|10
1631857310000|2021-09-17 05:41:50|20872.53|20752.53|20871.1|20751.1|20872.53|20752.53|20871.1|20751.1|10
1631857320000|2021-09-17 05:42:00|20869.1|20749.1|20867.35|20747.35|20869.1|20749.1|20867.35|20747.35|10
1631857330000|2021-09-17 05:42:10|20867.27|20747.27|20864.95|20744.95|20867.27|20747.27|20864.95|20744.95|10
1631857340000|2021-09-17 05:42:20|20864.82|20744.82|20862.13|20742.13|20864.82|20744.82|20860.96|20740.96|10
1631857350000|2021-09-17 05:42:30|20861.82|20741.82|20860.14|20740.14|20861.82|20741.82|20859.82|20739.82|10
1631857360000|2021-09-17 05:42:40|20860.19|20740.19|20857.29|20737.29|20860.37|20740.37|20857.29|20737.29|10
1631857370000|2021-09-17 05:42:50|20857.16|20737.16|20856.57|20736.57|20857.16|20737.16|20856.57|20736.57|10
1631857380000|2021-09-17 05:43:00|20856.27|20736.27|20856.07|20736.07|20856.32|20736.32|20855.74|20735.74|8
1631857390000|2021-09-17 05:43:10|20856.09|20736.09|20855.11|20735.11|20856.09|20736.09|20855.11|20735.11|10
1631857400000|2021-09-17 05:43:20|20854.93|20734.93|20854.18|20734.18|20854.93|20734.93|20854.18|20734.18|10
1631857410000|2021-09-17 05:43:30|20854.71|20734.71|20849.45|20729.45|20854.71|20734.71|20849.45|20729.45|10
1631857420000|2021-09-17 05:43:40|20849.44|20729.44|20851.44|20731.44|20851.44|20731.44|20849.01|20729.01|10
1631857430000|2021-09-17 05:43:50|20852.19|20732.19|20851.16|20731.16|20852.64|20732.64|20851.16|20731.16|10
1631857440000|2021-09-17 05:44:00|20850.83|20730.83|20854.16|20734.16|20854.16|20734.16|20850.61|20730.61|9
1631857450000|2021-09-17 05:44:10|20854.52|20734.52|20856.34|20736.34|20856.34|20736.34|20854.52|20734.52|10
1631857460000|2021-09-17 05:44:20|20856.37|20736.37|20853.81|20733.81|20856.68|20736.68|20853.81|20733.81|10
1631857470000|2021-09-17 05:44:30|20853.83|20733.83|20854.17|20734.17|20854.41|20734.41|20853.26|20733.26|10
1631857480000|2021-09-17 05:44:40|20854.06|20734.06|20855.81|20735.81|20855.81|20735.81|20854.06|20734.06|9
1631857490000|2021-09-17 05:44:50|20855.88|20735.88|20855.93|20735.93|20856.44|20736.44|20855.75|20735.75|9
1631857500000|2021-09-17 05:45:00|20855.92|20735.92|20856.57|20736.57|20856.78|20736.78|20855.92|20735.92|7
1631857510000|2021-09-17 05:45:10|20856.58|20736.58|20859.43|20739.43|20859.43|20739.43|20856.58|20736.58|9
1631857520000|2021-09-17 05:45:20|20859.44|20739.44|20857.74|20737.74|20859.73|20739.73|20857.72|20737.72|10
1631857530000|2021-09-17 05:45:30|20857.63|20737.63|20856.15|20736.15|20857.94|20737.94|20855.83|20735.83|9
1631857540000|2021-09-17 05:45:40|20855.63|20735.63|20855.22|20735.22|20855.98|20735.98|20854.79|20734.79|10
1631857550000|2021-09-17 05:45:50|20855.35|20735.35|20851.67|20731.67|20855.42|20735.42|20851.67|20731.67|8
1631857560000|2021-09-17 05:46:00|20851.33|20731.33|20850.83|20730.83|20851.54|20731.54|20850.83|20730.83|9
1631857570000|2021-09-17 05:46:10|20850.93|20730.93|20848.2|20728.2|20850.93|20730.93|20848.15|20728.15|10
1631857580000|2021-09-17 05:46:20|20847.84|20727.84|20847.52|20727.52|20848.34|20728.34|20847.48|20727.48|10
1631857590000|2021-09-17 05:46:30|20847.48|20727.48|20847.21|20727.21|20847.49|20727.49|20846.43|20726.43|9
1631857600000|2021-09-17 05:46:40|20846.91|20726.91|20846.98|20726.98|20846.98|20726.98|20845.66|20725.66|9
1631857610000|2021-09-17 05:46:50|20846.92|20726.92|20845.21|20725.21|20847.01|20727.01|20845.21|20725.21|9
1631857620000|2021-09-17 05:47:00|20845.01|20725.01|20846.39|20726.39|20846.39|20726.39|20844.63|20724.63|9
1631857630000|2021-09-17 05:47:10|20846.78|20726.78|20845.99|20725.99|20846.91|20726.91|20845.61|20725.61|9
1631857640000|2021-09-17 05:47:20|20846|20726|20845.48|20725.48|20846.79|20726.79|20845.48|20725.48|10
1631857650000|2021-09-17 05:47:30|20844.88|20724.88|20844.5|20724.5|20844.88|20724.88|20844.04|20724.04|10
1631857660000|2021-09-17 05:47:40|20844.54|20724.54|20842.73|20722.73|20844.54|20724.54|20842.73|20722.73|9
1631857670000|2021-09-17 05:47:50|20843.04|20723.04|20841.27|20721.27|20843.04|20723.04|20840.62|20720.62|10
1631857680000|2021-09-17 05:48:00|20841.62|20721.62|20842.17|20722.17|20842.17|20722.17|20838.99|20718.99|10
1631857690000|2021-09-17 05:48:10|20842.09|20722.09|20843.55|20723.55|20843.55|20723.55|20841.73|20721.73|10
1631857700000|2021-09-17 05:48:20|20843.53|20723.53|20846.64|20726.64|20846.85|20726.85|20843.53|20723.53|10
1631857710000|2021-09-17 05:48:30|20846.95|20726.95|20849.53|20729.53|20849.53|20729.53|20846.95|20726.95|10
1631857720000|2021-09-17 05:48:40|20848.89|20728.89|20850.09|20730.09|20850.15|20730.15|20848.69|20728.69|10
1631857730000|2021-09-17 05:48:50|20850.47|20730.47|20848.96|20728.96|20850.47|20730.47|20848.96|20728.96|10
1631857740000|2021-09-17 05:49:00|20848.84|20728.84|20847.04|20727.04|20848.96|20728.96|20847.04|20727.04|9
1631857750000|2021-09-17 05:49:10|20846.8|20726.8|20848.84|20728.84|20849.62|20729.62|20846.58|20726.58|10
1631857760000|2021-09-17 05:49:20|20848.86|20728.86|20851.13|20731.13|20851.13|20731.13|20848.86|20728.86|10
1631857770000|2021-09-17 05:49:30|20850.97|20730.97|20852.24|20732.24|20852.3|20732.3|20850.97|20730.97|10
1631857780000|2021-09-17 05:49:40|20852.4|20732.4|20851.73|20731.73|20852.4|20732.4|20851.73|20731.73|10
1631857790000|2021-09-17 05:49:50|20851.86|20731.86|20851.73|20731.73|20852.28|20732.28|20851.13|20731.13|9
1631857800000|2021-09-17 05:50:00|20851.59|20731.59|20847.85|20727.85|20851.59|20731.59|20847.11|20727.11|9
1631857810000|2021-09-17 05:50:10|20848.04|20728.04|20846.75|20726.75|20848.04|20728.04|20846.7|20726.7|9
1631857820000|2021-09-17 05:50:20|20846.63|20726.63|20845.8|20725.8|20846.67|20726.67|20845.26|20725.26|10
1631857830000|2021-09-17 05:50:30|20845.33|20725.33|20844.4|20724.4|20845.33|20725.33|20844.31|20724.31|9
1631857840000|2021-09-17 05:50:40|20844.34|20724.34|20842.63|20722.63|20844.34|20724.34|20842.63|20722.63|10
1631857850000|2021-09-17 05:50:50|20842.69|20722.69|20840.45|20720.45|20842.92|20722.92|20840.45|20720.45|9
1631857860000|2021-09-17 05:51:00|20841.15|20721.15|20840.82|20720.82|20841.39|20721.39|20840.23|20720.23|10
1631857870000|2021-09-17 05:51:10|20840.48|20720.48|20842.19|20722.19|20842.27|20722.27|20840.48|20720.48|9
1631857880000|2021-09-17 05:51:20|20842.82|20722.82|20842.89|20722.89|20843.91|20723.91|20842.82|20722.82|10
1631857890000|2021-09-17 05:51:30|20843.09|20723.09|20844.37|20724.37|20844.4|20724.4|20842.98|20722.98|10
1631857900000|2021-09-17 05:51:40|20844.5|20724.5|20846.33|20726.33|20846.33|20726.33|20844.36|20724.36|10
1631857910000|2021-09-17 05:51:50|20846.82|20726.82|20853.92|20733.92|20853.92|20733.92|20846.82|20726.82|9
1631857920000|2021-09-17 05:52:00|20854.93|20734.93|20863.68|20743.68|20864.24|20744.24|20854.93|20734.93|10
1631857930000|2021-09-17 05:52:10|20864.07|20744.07|20872.66|20752.66|20872.66|20752.66|20864.07|20744.07|10
1631857940000|2021-09-17 05:52:20|20872.43|20752.43|20879.36|20759.36|20879.36|20759.36|20872.43|20752.43|10
1631857950000|2021-09-17 05:52:30|20880.93|20760.93|20887.38|20767.38|20887.38|20767.38|20880.93|20760.93|10
1631857960000|2021-09-17 05:52:40|20887.35|20767.35|20894.58|20774.58|20894.58|20774.58|20887.35|20767.35|10
1631857970000|2021-09-17 05:52:50|20895.1|20775.1|20895.31|20775.31|20896.56|20776.56|20895.1|20775.1|10
1631857980000|2021-09-17 05:53:00|20896.03|20776.03|20898.93|20778.93|20898.93|20778.93|20895.47|20775.47|10
1631857990000|2021-09-17 05:53:10|20898.92|20778.92|20899.35|20779.35|20899.87|20779.87|20898.92|20778.92|10
1631858000000|2021-09-17 05:53:20|20899.21|20779.21|20896.77|20776.77|20899.47|20779.47|20896.06|20776.06|10
1631858010000|2021-09-17 05:53:30|20896.33|20776.33|20896.33|20776.33|20897.15|20777.15|20896.33|20776.33|8
1631858020000|2021-09-17 05:53:40|20896.39|20776.39|20896.83|20776.83|20896.98|20776.98|20896.36|20776.36|9
1631858030000|2021-09-17 05:53:50|20896.22|20776.22|20897.03|20777.03|20897.12|20777.12|20894.98|20774.98|10
1631858040000|2021-09-17 05:54:00|20897.1|20777.1|20897.34|20777.34|20897.34|20777.34|20896.54|20776.54|10
1631858050000|2021-09-17 05:54:10|20896.87|20776.87|20897.87|20777.87|20898.33|20778.33|20896.43|20776.43|9
1631858060000|2021-09-17 05:54:20|20898.31|20778.31|20900.23|20780.23|20900.23|20780.23|20898.31|20778.31|9
1631858070000|2021-09-17 05:54:30|20900.44|20780.44|20898.83|20778.83|20900.44|20780.44|20898.77|20778.77|10
1631858080000|2021-09-17 05:54:40|20899.56|20779.56|20897.95|20777.95|20899.66|20779.66|20897.57|20777.57|10
1631858090000|2021-09-17 05:54:50|20897.67|20777.67|20897.03|20777.03|20897.89|20777.89|20896.23|20776.23|10
1631858100000|2021-09-17 05:55:00|20897.17|20777.17|20894.7|20774.7|20897.17|20777.17|20894.7|20774.7|9
1631858110000|2021-09-17 05:55:10|20895.2|20775.2|20896.77|20776.77|20896.77|20776.77|20894.19|20774.19|10
1631858120000|2021-09-17 05:55:20|20897.51|20777.51|20898.7|20778.7|20898.7|20778.7|20897.31|20777.31|10
1631858130000|2021-09-17 05:55:30|20899.73|20779.73|20897.04|20777.04|20900.42|20780.42|20897.04|20777.04|10
1631858140000|2021-09-17 05:55:40|20896.98|20776.98|20896.23|20776.23|20897.37|20777.37|20896.23|20776.23|10
1631858150000|2021-09-17 05:55:50|20896.57|20776.57|20896.92|20776.92|20896.92|20776.92|20895.79|20775.79|10
1631858160000|2021-09-17 05:56:00|20896.79|20776.79|20898.55|20778.55|20898.55|20778.55|20896.61|20776.61|10
1631858170000|2021-09-17 05:56:10|20898.57|20778.57|20901.71|20781.71|20901.71|20781.71|20898.57|20778.57|10
1631858180000|2021-09-17 05:56:20|20901.83|20781.83|20901.76|20781.76|20902.2|20782.2|20901.25|20781.25|9
1631858190000|2021-09-17 05:56:30|20902.88|20782.88|20903.81|20783.81|20904.1|20784.1|20902.88|20782.88|8
1631858200000|2021-09-17 05:56:40|20903.68|20783.68|20903.38|20783.38|20904.07|20784.07|20903.38|20783.38|9
1631858210000|2021-09-17 05:56:50|20903.62|20783.62|20902.94|20782.94|20903.94|20783.94|20902.94|20782.94|10
1631858220000|2021-09-17 05:57:00|20903.02|20783.02|20904.66|20784.66|20905.33|20785.33|20902.97|20782.97|10
1631858230000|2021-09-17 05:57:10|20905.07|20785.07|20905.44|20785.44|20905.44|20785.44|20904.88|20784.88|9
1631858240000|2021-09-17 05:57:20|20905.4|20785.4|20906.68|20786.68|20907.15|20787.15|20905.31|20785.31|10
1631858250000|2021-09-17 05:57:30|20907.08|20787.08|20907.19|20787.19|20908|20788|20906.63|20786.63|10
1631858260000|2021-09-17 05:57:40|20907.48|20787.48|20907.89|20787.89|20907.89|20787.89|20906.49|20786.49|10
1631858270000|2021-09-17 05:57:50|20908.7|20788.7|20908.26|20788.26|20909.32|20789.32|20908.26|20788.26|10
1631858280000|2021-09-17 05:58:00|20908.05|20788.05|20907.79|20787.79|20908.27|20788.27|20907.79|20787.79|10
1631858290000|2021-09-17 05:58:10|20907.93|20787.93|20907.08|20787.08|20907.93|20787.93|20907.01|20787.01|10
1631858300000|2021-09-17 05:58:20|20907.39|20787.39|20907.83|20787.83|20907.83|20787.83|20907.06|20787.06|10
1631858310000|2021-09-17 05:58:30|20907.79|20787.79|20908.62|20788.62|20908.67|20788.67|20907.56|20787.56|10
1631858320000|2021-09-17 05:58:40|20908.47|20788.47|20908.69|20788.69|20908.69|20788.69|20908.32|20788.32|10
1631858330000|2021-09-17 05:58:50|20908.7|20788.7|20908.85|20788.85|20909.27|20789.27|20908.49|20788.49|10
1631858340000|2021-09-17 05:59:00|20908.95|20788.95|20908.07|20788.07|20909.89|20789.89|20908.07|20788.07|10
1631858350000|2021-09-17 05:59:10|20907.45|20787.45|20903.48|20783.48|20907.45|20787.45|20903.3|20783.3|10
1631858360000|2021-09-17 05:59:20|20903.71|20783.71|20900.55|20780.55|20903.75|20783.75|20900.55|20780.55|10
1631858370000|2021-09-17 05:59:30|20900.39|20780.39|20899.51|20779.51|20901.08|20781.08|20899.51|20779.51|9
1631858380000|2021-09-17 05:59:40|20899.64|20779.64|20898.17|20778.17|20899.64|20779.64|20898.17|20778.17|10
1631858390000|2021-09-17 05:59:50|20898.62|20778.62|20898.86|20778.86|20899.13|20779.13|20898.22|20778.22|10
1631858400000|2021-09-17 06:00:00|20899.49|20779.49|20902.71|20782.71|20902.71|20782.71|20899.49|20779.49|10
1631858410000|2021-09-17 06:00:10|20902.86|20782.86|20909.34|20789.34|20909.34|20789.34|20902.86|20782.86|10
1631858420000|2021-09-17 06:00:20|20909.45|20789.45|20910.65|20790.65|20910.65|20790.65|20909.25|20789.25|9
1631858430000|2021-09-17 06:00:30|20911|20791|20917.57|20797.57|20917.57|20797.57|20911|20791|10
1631858440000|2021-09-17 06:00:40|20917.95|20797.95|20922.54|20802.54|20922.66|20802.66|20917.32|20797.32|10
1631858450000|2021-09-17 06:00:50|20922.58|20802.58|20920.35|20800.35|20922.64|20802.64|20919.96|20799.96|10
1631858460000|2021-09-17 06:01:00|20920.42|20800.42|20920.62|20800.62|20921.35|20801.35|20920.42|20800.42|10
1631858470000|2021-09-17 06:01:10|20920.74|20800.74|20920.11|20800.11|20921.2|20801.2|20919.47|20799.47|10
1631858480000|2021-09-17 06:01:20|20919.86|20799.86|20923.03|20803.03|20923.03|20803.03|20919.14|20799.14|10
1631858490000|2021-09-17 06:01:30|20922.79|20802.79|20921.05|20801.05|20922.95|20802.95|20921.05|20801.05|10
1631858500000|2021-09-17 06:01:40|20920.95|20800.95|20913.95|20793.95|20920.95|20800.95|20913.95|20793.95|10
1631858510000|2021-09-17 06:01:50|20912.51|20792.51|20907.2|20787.2|20912.51|20792.51|20907.2|20787.2|10
1631858520000|2021-09-17 06:02:00|20907.67|20787.67|20905.98|20785.98|20908.25|20788.25|20905.65|20785.65|10
1631858530000|2021-09-17 06:02:10|20904.18|20784.18|20901.24|20781.24|20904.35|20784.35|20901.24|20781.24|10
1631858540000|2021-09-17 06:02:20|20901.1|20781.1|20893.84|20773.84|20901.1|20781.1|20893.84|20773.84|10
1631858550000|2021-09-17 06:02:30|20892.96|20772.96|20887.71|20767.71|20892.96|20772.96|20887.71|20767.71|9
1631858560000|2021-09-17 06:02:40|20886.27|20766.27|20880.41|20760.41|20886.27|20766.27|20880.41|20760.41|10
1631858570000|2021-09-17 06:02:50|20878.89|20758.89|20872.86|20752.86|20878.89|20758.89|20872.54|20752.54|10
1631858580000|2021-09-17 06:03:00|20871.19|20751.19|20867.97|20747.97|20871.49|20751.49|20867.97|20747.97|10
1631858590000|2021-09-17 06:03:10|20868.26|20748.26|20866.73|20746.73|20868.42|20748.42|20866.73|20746.73|10
1631858600000|2021-09-17 06:03:20|20865.9|20745.9|20863.51|20743.51|20866.93|20746.93|20863.51|20743.51|10
1631858610000|2021-09-17 06:03:30|20862.79|20742.79|20861.63|20741.63|20862.84|20742.84|20861.62|20741.62|9
1631858620000|2021-09-17 06:03:40|20861.66|20741.66|20859.1|20739.1|20861.66|20741.66|20859.1|20739.1|10
1631858630000|2021-09-17 06:03:50|20859.12|20739.12|20856.04|20736.04|20859.12|20739.12|20856.04|20736.04|10
1631858640000|2021-09-17 06:04:00|20856.15|20736.15|20855.56|20735.56|20856.33|20736.33|20854.08|20734.08|9
1631858650000|2021-09-17 06:04:10|20855.67|20735.67|20857.56|20737.56|20857.56|20737.56|20855.67|20735.67|10
1631858660000|2021-09-17 06:04:20|20857.59|20737.59|20858.65|20738.65|20858.65|20738.65|20856.06|20736.06|10
1631858670000|2021-09-17 06:04:30|20858.63|20738.63|20860.36|20740.36|20860.36|20740.36|20858.63|20738.63|9
1631858680000|2021-09-17 06:04:40|20860.83|20740.83|20860.1|20740.1|20862.12|20742.12|20860.1|20740.1|10
1631858690000|2021-09-17 06:04:50|20860.19|20740.19|20860.23|20740.23|20860.57|20740.57|20859.83|20739.83|10
1631858700000|2021-09-17 06:05:00|20860.42|20740.42|20858.53|20738.53|20860.54|20740.54|20858.38|20738.38|10
1631858710000|2021-09-17 06:05:10|20858.97|20738.97|20858.64|20738.64|20859.06|20739.06|20858.09|20738.09|9
1631858720000|2021-09-17 06:05:20|20858.27|20738.27|20859.1|20739.1|20859.55|20739.55|20858.08|20738.08|9
1631858730000|2021-09-17 06:05:30|20859.3|20739.3|20860.37|20740.37|20860.37|20740.37|20858.44|20738.44|10
1631858740000|2021-09-17 06:05:40|20859.9|20739.9|20858.73|20738.73|20860.36|20740.36|20858.73|20738.73|10
1631858750000|2021-09-17 06:05:50|20858.52|20738.52|20853.97|20733.97|20858.52|20738.52|20853.88|20733.88|10
1631858760000|2021-09-17 06:06:00|20853.74|20733.74|20849.6|20729.6|20853.74|20733.74|20849.15|20729.15|10
1631858770000|2021-09-17 06:06:10|20849.65|20729.65|20843.74|20723.74|20850.28|20730.28|20843.65|20723.65|10
1631858780000|2021-09-17 06:06:20|20842.49|20722.49|20834.87|20714.87|20842.49|20722.49|20834.86|20714.86|10
1631858790000|2021-09-17 06:06:30|20834.78|20714.78|20832.22|20712.22|20834.96|20714.96|20832.22|20712.22|10
1631858800000|2021-09-17 06:06:40|20832.58|20712.58|20831.6|20711.6|20832.58|20712.58|20831.19|20711.19|10
1631858810000|2021-09-17 06:06:50|20831.62|20711.62|20829.26|20709.26|20831.62|20711.62|20829.12|20709.12|9
1631858820000|2021-09-17 06:07:00|20829.55|20709.55|20828.76|20708.76|20829.55|20709.55|20828.49|20708.49|8
1631858830000|2021-09-17 06:07:10|20829.03|20709.03|20829.17|20709.17|20829.75|20709.75|20828.98|20708.98|10
1631858840000|2021-09-17 06:07:20|20829.37|20709.37|20830.69|20710.69|20830.69|20710.69|20829.21|20709.21|9
1631858850000|2021-09-17 06:07:30|20830.85|20710.85|20830.2|20710.2|20831.21|20711.21|20830.2|20710.2|10
1631858860000|2021-09-17 06:07:40|20830.08|20710.08|20829.68|20709.68|20831.09|20711.09|20829.68|20709.68|10
1631858870000|2021-09-17 06:07:50|20829.84|20709.84|20823.88|20703.88|20829.86|20709.86|20823.88|20703.88|10
1631858880000|2021-09-17 06:08:00|20823.41|20703.41|20823.41|20703.41|20823.41|20703.41|20822.54|20702.54|9
1631858890000|2021-09-17 06:08:10|20823.16|20703.16|20824.13|20704.13|20824.23|20704.23|20823.02|20703.02|10
1631858900000|2021-09-17 06:08:20|20824.4|20704.4|20823.12|20703.12|20824.45|20704.45|20822.13|20702.13|10
1631858910000|2021-09-17 06:08:30|20824.56|20704.56|20824.01|20704.01|20824.63|20704.63|20823.77|20703.77|9
1631858920000|2021-09-17 06:08:40|20823.99|20703.99|20824.55|20704.55|20824.71|20704.71|20823.99|20703.99|10
1631858930000|2021-09-17 06:08:50|20824.42|20704.42|20825.63|20705.63|20826.31|20706.31|20824.28|20704.28|10
1631858940000|2021-09-17 06:09:00|20825.43|20705.43|20823.72|20703.72|20825.43|20705.43|20823.19|20703.19|10
1631858950000|2021-09-17 06:09:10|20823.61|20703.61|20823.84|20703.84|20824|20704|20823.24|20703.24|10
1631858960000|2021-09-17 06:09:20|20823.02|20703.02|20821.74|20701.74|20823.02|20703.02|20821.5|20701.5|10
1631858970000|2021-09-17 06:09:30|20821.81|20701.81|20821.55|20701.55|20821.81|20701.81|20821.06|20701.06|8
1631858980000|2021-09-17 06:09:40|20821.6|20701.6|20819.58|20699.58|20822.5|20702.5|20819.58|20699.58|9
1631858990000|2021-09-17 06:09:50|20818.31|20698.31|20811.38|20691.38|20818.31|20698.31|20811.38|20691.38|10
1631859000000|2021-09-17 06:10:00|20810.96|20690.96|20807.45|20687.45|20811.19|20691.19|20807.45|20687.45|9
1631859010000|2021-09-17 06:10:10|20807.84|20687.84|20806.89|20686.89|20807.84|20687.84|20806.49|20686.49|10
1631859020000|2021-09-17 06:10:20|20806.99|20686.99|20805.89|20685.89|20806.99|20686.99|20805.52|20685.52|10
1631859030000|2021-09-17 06:10:30|20805.88|20685.88|20803.9|20683.9|20805.88|20685.88|20803.39|20683.39|10
1631859040000|2021-09-17 06:10:40|20803.31|20683.31|20801.99|20681.99|20803.31|20683.31|20801.87|20681.87|10
1631859050000|2021-09-17 06:10:50|20801.88|20681.88|20801.04|20681.04|20802.61|20682.61|20800.56|20680.56|10
1631859060000|2021-09-17 06:11:00|20800.87|20680.87|20797.57|20677.57|20800.87|20680.87|20797.53|20677.53|10
1631859070000|2021-09-17 06:11:10|20798|20678|20799.36|20679.36|20799.75|20679.75|20798|20678|10
1631859080000|2021-09-17 06:11:20|20799.33|20679.33|20800.27|20680.27|20800.59|20680.59|20799.16|20679.16|8
1631859090000|2021-09-17 06:11:30|20800.03|20680.03|20799.39|20679.39|20800.56|20680.56|20799.34|20679.34|10
1631859100000|2021-09-17 06:11:40|20800.34|20680.34|20800.86|20680.86|20801.3|20681.3|20800.34|20680.34|10
1631859110000|2021-09-17 06:11:50|20801.05|20681.05|20802.07|20682.07|20802.56|20682.56|20801.05|20681.05|9
1631859120000|2021-09-17 06:12:00|20801.71|20681.71|20800.27|20680.27|20801.71|20681.71|20800.27|20680.27|10
1631859130000|2021-09-17 06:12:10|20800.16|20680.16|20800.56|20680.56|20801.56|20681.56|20799.99|20679.99|9
1631859140000|2021-09-17 06:12:20|20800.78|20680.78|20801.83|20681.83|20801.87|20681.87|20800.54|20680.54|9
1631859150000|2021-09-17 06:12:30|20801.62|20681.62|20802.5|20682.5|20802.81|20682.81|20801.17|20681.17|10
1631859160000|2021-09-17 06:12:40|20802.93|20682.93|20802.84|20682.84|20804.36|20684.36|20802.73|20682.73|10
1631859170000|2021-09-17 06:12:50|20802.83|20682.83|20803.01|20683.01|20803.85|20683.85|20802.46|20682.46|10
1631859180000|2021-09-17 06:13:00|20802.66|20682.66|20801.39|20681.39|20802.66|20682.66|20801.39|20681.39|7
1631859190000|2021-09-17 06:13:10|20801.36|20681.36|20798.2|20678.2|20801.36|20681.36|20798.2|20678.2|10
1631859200000|2021-09-17 06:13:20|20798.21|20678.21|20800.75|20680.75|20800.86|20680.86|20798.21|20678.21|10
1631859210000|2021-09-17 06:13:30|20800.87|20680.87|20802.02|20682.02|20802.02|20682.02|20800.31|20680.31|10
1631859220000|2021-09-17 06:13:40|20802.27|20682.27|20802.63|20682.63|20802.63|20682.63|20802.27|20682.27|9
1631859230000|2021-09-17 06:13:50|20802.57|20682.57|20805.2|20685.2|20805.2|20685.2|20802.57|20682.57|10
1631859240000|2021-09-17 06:14:00|20805.15|20685.15|20807.77|20687.77|20807.77|20687.77|20805.15|20685.15|9
1631859250000|2021-09-17 06:14:10|20806.17|20686.17|20803.61|20683.61|20806.17|20686.17|20803.28|20683.28|10
1631859260000|2021-09-17 06:14:20|20804|20684|20803.31|20683.31|20804|20684|20802.27|20682.27|10
1631859270000|2021-09-17 06:14:30|20803.33|20683.33|20802.48|20682.48|20803.79|20683.79|20802.48|20682.48|10
1631859280000|2021-09-17 06:14:40|20802.42|20682.42|20802.21|20682.21|20802.42|20682.42|20801.21|20681.21|8
1631859290000|2021-09-17 06:14:50|20802.22|20682.22|20800.67|20680.67|20802.22|20682.22|20800.67|20680.67|10
1631859300000|2021-09-17 06:15:00|20800.69|20680.69|20801.01|20681.01|20801.22|20681.22|20800.41|20680.41|10
1631859310000|2021-09-17 06:15:10|20801.03|20681.03|20799.92|20679.92|20801.08|20681.08|20799.78|20679.78|10
1631859320000|2021-09-17 06:15:20|20799.68|20679.68|20801.74|20681.74|20801.74|20681.74|20799.68|20679.68|7
1631859330000|2021-09-17 06:15:30|20801.72|20681.72|20799.7|20679.7|20801.72|20681.72|20799.65|20679.65|7
1631859340000|2021-09-17 06:15:40|20798.55|20678.55|20797.67|20677.67|20798.81|20678.81|20797.67|20677.67|8
1631859350000|2021-09-17 06:15:50|20797.6|20677.6|20798.59|20678.59|20798.94|20678.94|20797.6|20677.6|8
1631859360000|2021-09-17 06:16:00|20799.17|20679.17|20796.62|20676.62|20799.23|20679.23|20796.62|20676.62|10
1631859370000|2021-09-17 06:16:10|20796.26|20676.26|20794|20674|20796.26|20676.26|20794|20674|10
1631859380000|2021-09-17 06:16:20|20792.89|20672.89|20789.3|20669.3|20792.89|20672.89|20789.3|20669.3|10
1631859390000|2021-09-17 06:16:30|20787.28|20667.28|20781.19|20661.19|20787.28|20667.28|20781.19|20661.19|9
1631859400000|2021-09-17 06:16:40|20781.02|20661.02|20770.81|20650.81|20781.02|20661.02|20770.81|20650.81|10
1631859410000|2021-09-17 06:16:50|20771.15|20651.15|20767.09|20647.09|20771.15|20651.15|20767.09|20647.09|10
1631859420000|2021-09-17 06:17:00|20766.23|20646.23|20764.41|20644.41|20766.29|20646.29|20764.38|20644.38|10
1631859430000|2021-09-17 06:17:10|20764.55|20644.55|20769.08|20649.08|20769.08|20649.08|20764.44|20644.44|10
1631859440000|2021-09-17 06:17:20|20769.05|20649.05|20770.59|20650.59|20770.59|20650.59|20768.73|20648.73|8
1631859450000|2021-09-17 06:17:30|20771.45|20651.45|20773.14|20653.14|20773.49|20653.49|20771.45|20651.45|10
1631859460000|2021-09-17 06:17:40|20772.76|20652.76|20773.15|20653.15|20773.18|20653.18|20772.5|20652.5|10
1631859470000|2021-09-17 06:17:50|20773.08|20653.08|20771.83|20651.83|20773.08|20653.08|20771.83|20651.83|10
1631859480000|2021-09-17 06:18:00|20771.78|20651.78|20771.32|20651.32|20771.96|20651.96|20771.32|20651.32|10
1631859490000|2021-09-17 06:18:10|20771.18|20651.18|20772.56|20652.56|20772.56|20652.56|20771.18|20651.18|8
1631859500000|2021-09-17 06:18:20|20772.79|20652.79|20775.23|20655.23|20775.23|20655.23|20772.79|20652.79|10
1631859510000|2021-09-17 06:18:30|20775.91|20655.91|20775.76|20655.76|20776.12|20656.12|20775.76|20655.76|10
1631859520000|2021-09-17 06:18:40|20774.89|20654.89|20772.15|20652.15|20774.93|20654.93|20772.15|20652.15|9
1631859530000|2021-09-17 06:18:50|20771.98|20651.98|20769.36|20649.36|20771.98|20651.98|20769.36|20649.36|10
1631859540000|2021-09-17 06:19:00|20768.93|20648.93|20768.24|20648.24|20768.93|20648.93|20767.62|20647.62|9
1631859550000|2021-09-17 06:19:10|20767.99|20647.99|20764.22|20644.22|20768.21|20648.21|20764.22|20644.22|10
1631859560000|2021-09-17 06:19:20|20764.13|20644.13|20762.38|20642.38|20764.13|20644.13|20762.38|20642.38|10
1631859570000|2021-09-17 06:19:30|20761.86|20641.86|20760.35|20640.35|20761.92|20641.92|20760.35|20640.35|9
1631859580000|2021-09-17 06:19:40|20759.98|20639.98|20758.3|20638.3|20760.51|20640.51|20758.3|20638.3|10
1631859590000|2021-09-17 06:19:50|20757.6|20637.6|20756.07|20636.07|20757.6|20637.6|20755.53|20635.53|10
1631859600000|2021-09-17 06:20:00|20755.84|20635.84|20754.69|20634.69|20756.5|20636.5|20754.69|20634.69|10
1631859610000|2021-09-17 06:20:10|20755.26|20635.26|20756.66|20636.66|20757.53|20637.53|20755.26|20635.26|10
1631859620000|2021-09-17 06:20:20|20757.11|20637.11|20756.97|20636.97|20757.24|20637.24|20756.72|20636.72|10
1631859630000|2021-09-17 06:20:30|20757.11|20637.11|20757.72|20637.72|20757.72|20637.72|20755.58|20635.58|10
1631859640000|2021-09-17 06:20:40|20757.85|20637.85|20757.26|20637.26|20757.85|20637.85|20756.64|20636.64|10
1631859650000|2021-09-17 06:20:50|20757.87|20637.87|20761.2|20641.2|20761.83|20641.83|20757.87|20637.87|10
1631859660000|2021-09-17 06:21:00|20761.09|20641.09|20761.07|20641.07|20761.62|20641.62|20761.05|20641.05|10
1631859670000|2021-09-17 06:21:10|20761.75|20641.75|20759.67|20639.67|20762.53|20642.53|20759.67|20639.67|10
1631859680000|2021-09-17 06:21:20|20760.02|20640.02|20759.37|20639.37|20760.68|20640.68|20759.28|20639.28|10
1631859690000|2021-09-17 06:21:30|20759.06|20639.06|20757.72|20637.72|20759.06|20639.06|20757.14|20637.14|10
1631859700000|2021-09-17 06:21:40|20757.85|20637.85|20759.98|20639.98|20759.98|20639.98|20757.85|20637.85|10
1631859710000|2021-09-17 06:21:50|20759.26|20639.26|20759.18|20639.18|20759.69|20639.69|20758.69|20638.69|10
1631859720000|2021-09-17 06:22:00|20759.17|20639.17|20761.04|20641.04|20761.04|20641.04|20758.4|20638.4|10
1631859730000|2021-09-17 06:22:10|20761.12|20641.12|20764.1|20644.1|20764.1|20644.1|20760.47|20640.47|10
1631859740000|2021-09-17 06:22:20|20764.57|20644.57|20771.11|20651.11|20771.11|20651.11|20764.57|20644.57|10
1631859750000|2021-09-17 06:22:30|20771.12|20651.12|20773.78|20653.78|20773.81|20653.81|20771.12|20651.12|10
1631859760000|2021-09-17 06:22:40|20774.68|20654.68|20775.14|20655.14|20775.3|20655.3|20774.38|20654.38|10
1631859770000|2021-09-17 06:22:50|20775.3|20655.3|20775.51|20655.51|20775.63|20655.63|20774.91|20654.91|10
1631859780000|2021-09-17 06:23:00|20776.35|20656.35|20775.89|20655.89|20777.88|20657.88|20775.89|20655.89|10
1631859790000|2021-09-17 06:23:10|20776.09|20656.09|20775.14|20655.14|20776.24|20656.24|20775.14|20655.14|10
1631859800000|2021-09-17 06:23:20|20775.16|20655.16|20775.37|20655.37|20775.68|20655.68|20774.59|20654.59|10
1631859810000|2021-09-17 06:23:30|20775.47|20655.47|20775.12|20655.12|20775.47|20655.47|20774.73|20654.73|9
1631859820000|2021-09-17 06:23:40|20775.22|20655.22|20772.45|20652.45|20775.93|20655.93|20772.45|20652.45|9
1631859830000|2021-09-17 06:23:50|20772.4|20652.4|20770.45|20650.45|20772.4|20652.4|20770.45|20650.45|10
1631859840000|2021-09-17 06:24:00|20770.41|20650.41|20770.2|20650.2|20770.62|20650.62|20769.96|20649.96|10
1631859850000|2021-09-17 06:24:10|20770.25|20650.25|20767.47|20647.47|20770.25|20650.25|20767.47|20647.47|10
1631859860000|2021-09-17 06:24:20|20767.54|20647.54|20766.01|20646.01|20767.54|20647.54|20765.57|20645.57|9
1631859870000|2021-09-17 06:24:30|20766.2|20646.2|20767.38|20647.38|20767.38|20647.38|20766.2|20646.2|10
1631859880000|2021-09-17 06:24:40|20767.94|20647.94|20768.2|20648.2|20768.7|20648.7|20767.94|20647.94|9
1631859890000|2021-09-17 06:24:50|20768.62|20648.62|20768.25|20648.25|20769.13|20649.13|20768.25|20648.25|10
1631859900000|2021-09-17 06:25:00|20768.2|20648.2|20768.24|20648.24|20768.24|20648.24|20767.9|20647.9|10
1631859910000|2021-09-17 06:25:10|20768.01|20648.01|20767.11|20647.11|20768.06|20648.06|20767.11|20647.11|10
1631859920000|2021-09-17 06:25:20|20766.8|20646.8|20760.42|20640.42|20766.8|20646.8|20760.42|20640.42|10
1631859930000|2021-09-17 06:25:30|20759.89|20639.89|20758.95|20638.95|20760.13|20640.13|20758.95|20638.95|10
1631859940000|2021-09-17 06:25:40|20759.38|20639.38|20757.37|20637.37|20759.38|20639.38|20756.98|20636.98|10
1631859950000|2021-09-17 06:25:50|20757.16|20637.16|20753.85|20633.85|20757.16|20637.16|20753.85|20633.85|9
1631859960000|2021-09-17 06:26:00|20753.29|20633.29|20752.68|20632.68|20753.29|20633.29|20751.69|20631.69|9
1631859970000|2021-09-17 06:26:10|20752.98|20632.98|20752.65|20632.65|20753.32|20633.32|20752.53|20632.53|10
1631859980000|2021-09-17 06:26:20|20752.55|20632.55|20751.5|20631.5|20752.55|20632.55|20751.41|20631.41|9
1631859990000|2021-09-17 06:26:30|20751.77|20631.77|20752.62|20632.62|20752.7|20632.7|20751.21|20631.21|10
1631860000000|2021-09-17 06:26:40|20752.71|20632.71|20755.43|20635.43|20756.19|20636.19|20752.71|20632.71|10
1631860010000|2021-09-17 06:26:50|20756.76|20636.76|20758.8|20638.8|20758.8|20638.8|20756.73|20636.73|10
1631860020000|2021-09-17 06:27:00|20758.85|20638.85|20760.26|20640.26|20760.41|20640.41|20758.6|20638.6|9
1631860030000|2021-09-17 06:27:10|20761.23|20641.23|20762.22|20642.22|20762.22|20642.22|20760.17|20640.17|10
1631860040000|2021-09-17 06:27:20|20762.43|20642.43|20763.72|20643.72|20763.72|20643.72|20761.89|20641.89|9
1631860050000|2021-09-17 06:27:30|20763.98|20643.98|20762.11|20642.11|20764.05|20644.05|20762.11|20642.11|10
1631860060000|2021-09-17 06:27:40|20762.01|20642.01|20761.53|20641.53|20762.07|20642.07|20761.53|20641.53|9
1631860070000|2021-09-17 06:27:50|20761.45|20641.45|20759.69|20639.69|20761.45|20641.45|20759.69|20639.69|10
1631860080000|2021-09-17 06:28:00|20759.76|20639.76|20758.5|20638.5|20760.32|20640.32|20758.5|20638.5|10
1631860090000|2021-09-17 06:28:10|20758.46|20638.46|20758.01|20638.01|20758.65|20638.65|20758.01|20638.01|10
1631860100000|2021-09-17 06:28:20|20759.48|20639.48|20762.15|20642.15|20762.56|20642.56|20759.48|20639.48|10
1631860110000|2021-09-17 06:28:30|20762.47|20642.47|20765.45|20645.45|20765.45|20645.45|20762.47|20642.47|10
1631860120000|2021-09-17 06:28:40|20766.09|20646.09|20766.26|20646.26|20766.93|20646.93|20766.09|20646.09|10
1631860130000|2021-09-17 06:28:50|20766.24|20646.24|20767.41|20647.41|20767.41|20647.41|20766.17|20646.17|9
1631860140000|2021-09-17 06:29:00|20767.72|20647.72|20769.83|20649.83|20769.83|20649.83|20767.58|20647.58|9
1631860150000|2021-09-17 06:29:10|20769.94|20649.94|20773.82|20653.82|20773.82|20653.82|20769.94|20649.94|10
1631860160000|2021-09-17 06:29:20|20773.81|20653.81|20773.8|20653.8|20773.81|20653.81|20773.04|20653.04|10
1631860170000|2021-09-17 06:29:30|20773.76|20653.76|20773.21|20653.21|20774.1|20654.1|20773.21|20653.21|10
1631860180000|2021-09-17 06:29:40|20773.78|20653.78|20774.85|20654.85|20774.85|20654.85|20773|20653|10
1631860190000|2021-09-17 06:29:50|20774.77|20654.77|20774.02|20654.02|20775.37|20655.37|20774.02|20654.02|10
1631860200000|2021-09-17 06:30:00|20773.97|20653.97|20776.58|20656.58|20776.62|20656.62|20773.97|20653.97|10
1631860210000|2021-09-17 06:30:10|20776.51|20656.51|20776.49|20656.49|20777.22|20657.22|20776.24|20656.24|9
1631860220000|2021-09-17 06:30:20|20776.67|20656.67|20778.88|20658.88|20778.99|20658.99|20776.67|20656.67|10
1631860230000|2021-09-17 06:30:30|20778.93|20658.93|20779.56|20659.56|20780.04|20660.04|20778.93|20658.93|10
1631860240000|2021-09-17 06:30:40|20780.51|20660.51|20782.68|20662.68|20782.68|20662.68|20780.51|20660.51|10
1631860250000|2021-09-17 06:30:50|20783.08|20663.08|20785.46|20665.46|20785.46|20665.46|20783.08|20663.08|10
1631860260000|2021-09-17 06:31:00|20785.33|20665.33|20795.53|20675.53|20795.53|20675.53|20785.33|20665.33|10
1631860270000|2021-09-17 06:31:10|20795.72|20675.72|20798.13|20678.13|20798.73|20678.73|20795.72|20675.72|10
1631860280000|2021-09-17 06:31:20|20800.38|20680.38|20806.37|20686.37|20806.51|20686.51|20800.38|20680.38|10
1631860290000|2021-09-17 06:31:30|20806.34|20686.34|20804.64|20684.64|20806.37|20686.37|20804.64|20684.64|10
1631860300000|2021-09-17 06:31:40|20804.6|20684.6|20802.83|20682.83|20804.65|20684.65|20802.83|20682.83|10
1631860310000|2021-09-17 06:31:50|20802.15|20682.15|20803.77|20683.77|20805.2|20685.2|20801.96|20681.96|10
1631860320000|2021-09-17 06:32:00|20803.86|20683.86|20806.34|20686.34|20806.34|20686.34|20803.72|20683.72|10
1631860330000|2021-09-17 06:32:10|20806.74|20686.74|20808.95|20688.95|20808.95|20688.95|20806.74|20686.74|10
1631860340000|2021-09-17 06:32:20|20809.04|20689.04|20808.16|20688.16|20810.26|20690.26|20807.65|20687.65|10
1631860350000|2021-09-17 06:32:30|20808.14|20688.14|20808.58|20688.58|20808.95|20688.95|20807.92|20687.92|9
1631860360000|2021-09-17 06:32:40|20808.54|20688.54|20806.05|20686.05|20808.54|20688.54|20806.05|20686.05|10
1631860370000|2021-09-17 06:32:50|20806.12|20686.12|20804.64|20684.64|20806.71|20686.71|20804.64|20684.64|10
1631860380000|2021-09-17 06:33:00|20804.54|20684.54|20802.82|20682.82|20804.95|20684.95|20802.82|20682.82|10
1631860390000|2021-09-17 06:33:10|20802.92|20682.92|20802.29|20682.29|20802.92|20682.92|20801.6|20681.6|10
1631860400000|2021-09-17 06:33:20|20800.75|20680.75|20798.57|20678.57|20800.75|20680.75|20798.26|20678.26|10
1631860410000|2021-09-17 06:33:30|20798.4|20678.4|20797.51|20677.51|20798.73|20678.73|20797.51|20677.51|8
1631860420000|2021-09-17 06:33:40|20797.64|20677.64|20800.42|20680.42|20800.42|20680.42|20797.64|20677.64|10
1631860430000|2021-09-17 06:33:50|20800.57|20680.57|20800.69|20680.69|20801.57|20681.57|20800.57|20680.57|9
1631860440000|2021-09-17 06:34:00|20800.89|20680.89|20798.74|20678.74|20801.35|20681.35|20798.74|20678.74|10
1631860450000|2021-09-17 06:34:10|20798.38|20678.38|20797.79|20677.79|20798.38|20678.38|20797.01|20677.01|10
1631860460000|2021-09-17 06:34:20|20797.78|20677.78|20796.3|20676.3|20797.78|20677.78|20796.3|20676.3|10
1631860470000|2021-09-17 06:34:30|20796.16|20676.16|20793.44|20673.44|20796.16|20676.16|20793.44|20673.44|10
1631860480000|2021-09-17 06:34:40|20793.63|20673.63|20793.52|20673.52|20794.09|20674.09|20793.39|20673.39|10
1631860490000|2021-09-17 06:34:50|20793.41|20673.41|20795.92|20675.92|20795.92|20675.92|20793.41|20673.41|10
1631860500000|2021-09-17 06:35:00|20796.09|20676.09|20796.55|20676.55|20796.55|20676.55|20794.77|20674.77|10
1631860510000|2021-09-17 06:35:10|20797.83|20677.83|20799.15|20679.15|20799.61|20679.61|20797.83|20677.83|10
1631860520000|2021-09-17 06:35:20|20799.25|20679.25|20795.52|20675.52|20799.48|20679.48|20795.52|20675.52|10
1631860530000|2021-09-17 06:35:30|20794.68|20674.68|20791.25|20671.25|20794.68|20674.68|20791.25|20671.25|10
1631860540000|2021-09-17 06:35:40|20791.36|20671.36|20790.22|20670.22|20791.36|20671.36|20790.19|20670.19|7
1631860550000|2021-09-17 06:35:50|20790.02|20670.02|20789.66|20669.66|20790.02|20670.02|20789.39|20669.39|9
1631860560000|2021-09-17 06:36:00|20789.53|20669.53|20790.77|20670.77|20792.22|20672.22|20789.53|20669.53|10
1631860570000|2021-09-17 06:36:10|20791.12|20671.12|20788.33|20668.33|20791.15|20671.15|20788.33|20668.33|10
1631860580000|2021-09-17 06:36:20|20787.53|20667.53|20779.39|20659.39|20787.53|20667.53|20779.39|20659.39|8
1631860590000|2021-09-17 06:36:30|20778.12|20658.12|20770.31|20650.31|20778.12|20658.12|20770.31|20650.31|10
1631860600000|2021-09-17 06:36:40|20770.28|20650.28|20766.97|20646.97|20770.53|20650.53|20766.97|20646.97|10
1631860610000|2021-09-17 06:36:50|20766.77|20646.77|20763.76|20643.76|20766.77|20646.77|20763.76|20643.76|9
1631860620000|2021-09-17 06:37:00|20763.56|20643.56|20758.52|20638.52|20763.62|20643.62|20758.3|20638.3|10
1631860630000|2021-09-17 06:37:10|20758.26|20638.26|20756.44|20636.44|20758.26|20638.26|20756.34|20636.34|10
1631860640000|2021-09-17 06:37:20|20756.74|20636.74|20755.56|20635.56|20756.74|20636.74|20755.56|20635.56|10
1631860650000|2021-09-17 06:37:30|20755.51|20635.51|20754.16|20634.16|20756.26|20636.26|20754.16|20634.16|9
1631860660000|2021-09-17 06:37:40|20753.76|20633.76|20753.08|20633.08|20754.17|20634.17|20752.83|20632.83|10
1631860670000|2021-09-17 06:37:50|20752.73|20632.73|20749.83|20629.83|20752.73|20632.73|20749.83|20629.83|10
1631860680000|2021-09-17 06:38:00|20749.69|20629.69|20750.35|20630.35|20750.35|20630.35|20749.44|20629.44|9
1631860690000|2021-09-17 06:38:10|20749.88|20629.88|20749.99|20629.99|20750.21|20630.21|20749.49|20629.49|8
1631860700000|2021-09-17 06:38:20|20749.9|20629.9|20751.47|20631.47|20751.47|20631.47|20749.87|20629.87|8
1631860710000|2021-09-17 06:38:30|20752.2|20632.2|20753.95|20633.95|20754.02|20634.02|20752.2|20632.2|9
1631860720000|2021-09-17 06:38:40|20754.38|20634.38|20754.64|20634.64|20754.64|20634.64|20754.25|20634.25|9
1631860730000|2021-09-17 06:38:50|20754.11|20634.11|20755.71|20635.71|20755.97|20635.97|20754.11|20634.11|10
1631860740000|2021-09-17 06:39:00|20755.89|20635.89|20755.25|20635.25|20755.89|20635.89|20753.07|20633.07|10
1631860750000|2021-09-17 06:39:10|20755.79|20635.79|20753.34|20633.34|20756.08|20636.08|20753.34|20633.34|10
1631860760000|2021-09-17 06:39:20|20753.26|20633.26|20751.92|20631.92|20753.26|20633.26|20751.92|20631.92|10
1631860770000|2021-09-17 06:39:30|20751.65|20631.65|20749.61|20629.61|20751.65|20631.65|20749.61|20629.61|10
1631860780000|2021-09-17 06:39:40|20749.09|20629.09|20748.36|20628.36|20749.34|20629.34|20748.36|20628.36|10
1631860790000|2021-09-17 06:39:50|20748.41|20628.41|20747.9|20627.9|20748.57|20628.57|20747.11|20627.11|10
1631860800000|2021-09-17 06:40:00|20747.95|20627.95|20745.76|20625.76|20747.95|20627.95|20745.76|20625.76|9
1631860810000|2021-09-17 06:40:10|20745.74|20625.74|20744.66|20624.66|20745.75|20625.75|20744.56|20624.56|10
1631860820000|2021-09-17 06:40:20|20744.87|20624.87|20744.8|20624.8|20744.96|20624.96|20744.55|20624.55|9
1631860830000|2021-09-17 06:40:30|20745.03|20625.03|20744.95|20624.95|20745.18|20625.18|20744.57|20624.57|10
1631860840000|2021-09-17 06:40:40|20744.67|20624.67|20742.68|20622.68|20744.67|20624.67|20742.68|20622.68|10
1631860850000|2021-09-17 06:40:50|20742.57|20622.57|20743.38|20623.38|20743.38|20623.38|20742.55|20622.55|9
1631860860000|2021-09-17 06:41:00|20743.9|20623.9|20742.24|20622.24|20743.9|20623.9|20741.71|20621.71|10
1631860870000|2021-09-17 06:41:10|20741.75|20621.75|20739.66|20619.66|20741.75|20621.75|20739.66|20619.66|9
1631860880000|2021-09-17 06:41:20|20739.76|20619.76|20739.15|20619.15|20740.16|20620.16|20739.15|20619.15|9
1631860890000|2021-09-17 06:41:30|20738.69|20618.69|20740.96|20620.96|20740.96|20620.96|20738.69|20618.69|8
1631860900000|2021-09-17 06:41:40|20741.18|20621.18|20741.07|20621.07|20742.06|20622.06|20740.98|20620.98|10
1631860910000|2021-09-17 06:41:50|20741.23|20621.23|20742.94|20622.94|20743.74|20623.74|20741.21|20621.21|10
1631860920000|2021-09-17 06:42:00|20744.35|20624.35|20744.99|20624.99|20745.24|20625.24|20744.35|20624.35|10
1631860930000|2021-09-17 06:42:10|20745.54|20625.54|20746.53|20626.53|20746.87|20626.87|20745.54|20625.54|10
1631860940000|2021-09-17 06:42:20|20746.86|20626.86|20747.85|20627.85|20747.85|20627.85|20746.63|20626.63|10
1631860950000|2021-09-17 06:42:30|20748.09|20628.09|20748.68|20628.68|20748.8|20628.8|20747.81|20627.81|8
1631860960000|2021-09-17 06:42:40|20748.72|20628.72|20750.97|20630.97|20750.97|20630.97|20748.72|20628.72|10
1631860970000|2021-09-17 06:42:50|20751.12|20631.12|20750.05|20630.05|20751.12|20631.12|20750.05|20630.05|9
1631860980000|2021-09-17 06:43:00|20750|20630|20750.02|20630.02|20751.32|20631.32|20749.98|20629.98|9
1631860990000|2021-09-17 06:43:10|20749.84|20629.84|20748.53|20628.53|20749.84|20629.84|20748.53|20628.53|9
1631861000000|2021-09-17 06:43:20|20748.37|20628.37|20747.37|20627.37|20748.52|20628.52|20747.32|20627.32|9
1631861010000|2021-09-17 06:43:30|20746.97|20626.97|20742.07|20622.07|20747.95|20627.95|20742.07|20622.07|10
1631861020000|2021-09-17 06:43:40|20741.64|20621.64|20738.75|20618.75|20741.64|20621.64|20738.74|20618.74|10
1631861030000|2021-09-17 06:43:50|20738.07|20618.07|20739.91|20619.91|20739.91|20619.91|20737.76|20617.76|10
1631861040000|2021-09-17 06:44:00|20740.51|20620.51|20746.08|20626.08|20746.08|20626.08|20740.51|20620.51|10
1631861050000|2021-09-17 06:44:10|20747.3|20627.3|20753.95|20633.95|20753.95|20633.95|20747.3|20627.3|10
1631861060000|2021-09-17 06:44:20|20754.45|20634.45|20758.73|20638.73|20758.73|20638.73|20754.45|20634.45|9
1631861070000|2021-09-17 06:44:30|20758.53|20638.53|20758.53|20638.53|20758.62|20638.62|20758.31|20638.31|9
1631861080000|2021-09-17 06:44:40|20759.18|20639.18|20761.71|20641.71|20761.9|20641.9|20759.04|20639.04|10
1631861090000|2021-09-17 06:44:50|20761.44|20641.44|20762.49|20642.49|20762.49|20642.49|20761.41|20641.41|10
1631861100000|2021-09-17 06:45:00|20762.02|20642.02|20762.97|20642.97|20764.16|20644.16|20762.02|20642.02|10
1631861110000|2021-09-17 06:45:10|20762.39|20642.39|20760.33|20640.33|20762.39|20642.39|20760.33|20640.33|10
1631861120000|2021-09-17 06:45:20|20760.48|20640.48|20760.51|20640.51|20761.11|20641.11|20759.81|20639.81|10
1631861130000|2021-09-17 06:45:30|20760.71|20640.71|20761.15|20641.15|20761.33|20641.33|20760.52|20640.52|9
1631861140000|2021-09-17 06:45:40|20760.43|20640.43|20760.23|20640.23|20760.91|20640.91|20759.88|20639.88|10
1631861150000|2021-09-17 06:45:50|20760.7|20640.7|20763.23|20643.23|20763.23|20643.23|20760.7|20640.7|10
1631861160000|2021-09-17 06:46:00|20764.39|20644.39|20764.47|20644.47|20764.47|20644.47|20763.56|20643.56|10
1631861170000|2021-09-17 06:46:10|20764.74|20644.74|20769.33|20649.33|20769.33|20649.33|20764.74|20644.74|10
1631861180000|2021-09-17 06:46:20|20769.49|20649.49|20774.02|20654.02|20774.02|20654.02|20769.49|20649.49|10
1631861190000|2021-09-17 06:46:30|20774.56|20654.56|20779.2|20659.2|20779.2|20659.2|20774.56|20654.56|10
1631861200000|2021-09-17 06:46:40|20779.44|20659.44|20779.86|20659.86|20780.35|20660.35|20779.41|20659.41|10
1631861210000|2021-09-17 06:46:50|20781.74|20661.74|20784.23|20664.23|20784.23|20664.23|20781.74|20661.74|10
1631861220000|2021-09-17 06:47:00|20784.27|20664.27|20782.09|20662.09|20784.27|20664.27|20782.09|20662.09|9
1631861230000|2021-09-17 06:47:10|20782.22|20662.22|20784.64|20664.64|20785.04|20665.04|20782.08|20662.08|9
1631861240000|2021-09-17 06:47:20|20784.03|20664.03|20784.22|20664.22|20784.45|20664.45|20784.01|20664.01|10
1631861250000|2021-09-17 06:47:30|20783.77|20663.77|20784.39|20664.39|20784.52|20664.52|20783.63|20663.63|8
1631861260000|2021-09-17 06:47:40|20783.84|20663.84|20783.6|20663.6|20783.84|20663.84|20782.8|20662.8|9
1631861270000|2021-09-17 06:47:50|20783.81|20663.81|20783.52|20663.52|20784.02|20664.02|20783.26|20663.26|9
1631861280000|2021-09-17 06:48:00|20783.64|20663.64|20784.16|20664.16|20784.19|20664.19|20783.15|20663.15|10
1631861290000|2021-09-17 06:48:10|20784.28|20664.28|20783.5|20663.5|20784.62|20664.62|20783.28|20663.28|9
1631861300000|2021-09-17 06:48:20|20783.47|20663.47|20783.07|20663.07|20783.56|20663.56|20783.07|20663.07|10
1631861310000|2021-09-17 06:48:30|20782.99|20662.99|20782.16|20662.16|20783.5|20663.5|20781.6|20661.6|10
1631861320000|2021-09-17 06:48:40|20782.13|20662.13|20778.56|20658.56|20782.13|20662.13|20778.56|20658.56|10
1631861330000|2021-09-17 06:48:50|20778.28|20658.28|20776.41|20656.41|20778.28|20658.28|20776.1|20656.1|9
1631861340000|2021-09-17 06:49:00|20776.54|20656.54|20776.69|20656.69|20776.75|20656.75|20775.4|20655.4|10
1631861350000|2021-09-17 06:49:10|20776.78|20656.78|20776.06|20656.06|20777.21|20657.21|20776.06|20656.06|8
1631861360000|2021-09-17 06:49:20|20776.24|20656.24|20774.2|20654.2|20776.24|20656.24|20774.2|20654.2|10
1631861370000|2021-09-17 06:49:30|20774.18|20654.18|20775.1|20655.1|20775.1|20655.1|20773.91|20653.91|10
1631861380000|2021-09-17 06:49:40|20775.11|20655.11|20775.14|20655.14|20775.44|20655.44|20775|20655|10
1631861390000|2021-09-17 06:49:50|20775.08|20655.08|20774.66|20654.66|20775.56|20655.56|20774.66|20654.66|10
1631861400000|2021-09-17 06:50:00|20774.36|20654.36|20774.12|20654.12|20774.36|20654.36|20773.62|20653.62|10
1631861410000|2021-09-17 06:50:10|20774.22|20654.22|20776.54|20656.54|20776.54|20656.54|20774.22|20654.22|9
1631861420000|2021-09-17 06:50:20|20776.65|20656.65|20777.42|20657.42|20777.55|20657.55|20776.65|20656.65|9
1631861430000|2021-09-17 06:50:30|20777.31|20657.31|20775.69|20655.69|20778.16|20658.16|20775.6|20655.6|9
1631861440000|2021-09-17 06:50:40|20776.47|20656.47|20778.38|20658.38|20778.38|20658.38|20775.69|20655.69|10
1631861450000|2021-09-17 06:50:50|20779.62|20659.62|20777.96|20657.96|20779.62|20659.62|20777.54|20657.54|10
1631861460000|2021-09-17 06:51:00|20777.87|20657.87|20778.72|20658.72|20778.77|20658.77|20777.51|20657.51|10
1631861470000|2021-09-17 06:51:10|20778.79|20658.79|20777.79|20657.79|20779.16|20659.16|20777.79|20657.79|8
1631861480000|2021-09-17 06:51:20|20777.55|20657.55|20776.9|20656.9|20777.92|20657.92|20776.77|20656.77|10
1631861490000|2021-09-17 06:51:30|20776.84|20656.84|20776.78|20656.78|20777.6|20657.6|20776.57|20656.57|9
1631861500000|2021-09-17 06:51:40|20776.71|20656.71|20778.2|20658.2|20778.2|20658.2|20776.5|20656.5|10
1631861510000|2021-09-17 06:51:50|20777.98|20657.98|20777.88|20657.88|20778.3|20658.3|20777.68|20657.68|9
1631861520000|2021-09-17 06:52:00|20777.29|20657.29|20774.68|20654.68|20777.29|20657.29|20774.48|20654.48|9
1631861530000|2021-09-17 06:52:10|20774.69|20654.69|20773.97|20653.97|20774.89|20654.89|20773.85|20653.85|9
1631861540000|2021-09-17 06:52:20|20773.96|20653.96|20773.19|20653.19|20774.01|20654.01|20773.19|20653.19|10
1631861550000|2021-09-17 06:52:30|20773.15|20653.15|20775.29|20655.29|20775.29|20655.29|20773.15|20653.15|10
1631861560000|2021-09-17 06:52:40|20775.92|20655.92|20778.62|20658.62|20778.62|20658.62|20775.92|20655.92|10
1631861570000|2021-09-17 06:52:50|20778.65|20658.65|20783.62|20663.62|20783.87|20663.87|20778.42|20658.42|10
1631861580000|2021-09-17 06:53:00|20784.36|20664.36|20787.4|20667.4|20787.81|20667.81|20784.36|20664.36|10
1631861590000|2021-09-17 06:53:10|20787.42|20667.42|20790.1|20670.1|20790.1|20670.1|20787.37|20667.37|10
1631861600000|2021-09-17 06:53:20|20790.54|20670.54|20789.69|20669.69|20790.54|20670.54|20789.69|20669.69|8
1631861610000|2021-09-17 06:53:30|20789.93|20669.93|20790.74|20670.74|20790.79|20670.79|20789.8|20669.8|8
1631861620000|2021-09-17 06:53:40|20790.52|20670.52|20791.05|20671.05|20791.32|20671.32|20790.16|20670.16|10
1631861630000|2021-09-17 06:53:50|20791.07|20671.07|20792.92|20672.92|20792.98|20672.98|20790.95|20670.95|10
1631861640000|2021-09-17 06:54:00|20793.85|20673.85|20800.14|20680.14|20800.14|20680.14|20793.85|20673.85|10
1631861650000|2021-09-17 06:54:10|20800.21|20680.21|20804.78|20684.78|20804.78|20684.78|20799.88|20679.88|10
1631861660000|2021-09-17 06:54:20|20804.96|20684.96|20809.41|20689.41|20809.41|20689.41|20804.45|20684.45|10
1631861670000|2021-09-17 06:54:30|20809.95|20689.95|20816.94|20696.94|20817.35|20697.35|20809.95|20689.95|10
1631861680000|2021-09-17 06:54:40|20817.59|20697.59|20825.06|20705.06|20825.06|20705.06|20817.59|20697.59|10
1631861690000|2021-09-17 06:54:50|20825.61|20705.61|20830.01|20710.01|20830.01|20710.01|20825.61|20705.61|10
1631861700000|2021-09-17 06:55:00|20830.13|20710.13|20829.09|20709.09|20831.3|20711.3|20829.09|20709.09|10
1631861710000|2021-09-17 06:55:10|20828.51|20708.51|20830.48|20710.48|20830.48|20710.48|20828.45|20708.45|10
1631861720000|2021-09-17 06:55:20|20832.5|20712.5|20834.01|20714.01|20834.41|20714.41|20832.5|20712.5|10
1631861730000|2021-09-17 06:55:30|20834.1|20714.1|20841.41|20721.41|20841.41|20721.41|20833.93|20713.93|10
1631861740000|2021-09-17 06:55:40|20844.52|20724.52|20848.66|20728.66|20848.74|20728.74|20844.52|20724.52|10
1631861750000|2021-09-17 06:55:50|20849.1|20729.1|20854.42|20734.42|20855.2|20735.2|20849.1|20729.1|10
1631861760000|2021-09-17 06:56:00|20855.04|20735.04|20855.27|20735.27|20855.45|20735.45|20854.46|20734.46|10
1631861770000|2021-09-17 06:56:10|20855.59|20735.59|20856.98|20736.98|20856.98|20736.98|20855.59|20735.59|10
1631861780000|2021-09-17 06:56:20|20855.8|20735.8|20854.71|20734.71|20856.23|20736.23|20854.71|20734.71|10
1631861790000|2021-09-17 06:56:30|20853.72|20733.72|20848.7|20728.7|20853.83|20733.83|20848.7|20728.7|10
1631861800000|2021-09-17 06:56:40|20848.82|20728.82|20848.55|20728.55|20849.19|20729.19|20848.54|20728.54|10
1631861810000|2021-09-17 06:56:50|20848.71|20728.71|20851.35|20731.35|20851.69|20731.69|20848.63|20728.63|10
1631861820000|2021-09-17 06:57:00|20851.37|20731.37|20852.97|20732.97|20852.97|20732.97|20850.27|20730.27|10
1631861830000|2021-09-17 06:57:10|20853.79|20733.79|20856.09|20736.09|20856.09|20736.09|20853.79|20733.79|9
1631861840000|2021-09-17 06:57:20|20856.35|20736.35|20860.82|20740.82|20860.82|20740.82|20856.35|20736.35|10
1631861850000|2021-09-17 06:57:30|20861.06|20741.06|20861.34|20741.34|20861.83|20741.83|20860.74|20740.74|10
1631861860000|2021-09-17 06:57:40|20862|20742|20861|20741|20862.14|20742.14|20861|20741|10
1631861870000|2021-09-17 06:57:50|20860.93|20740.93|20863.58|20743.58|20863.64|20743.64|20860.83|20740.83|10
1631861880000|2021-09-17 06:58:00|20863.87|20743.87|20865.46|20745.46|20865.62|20745.62|20863.87|20743.87|10
1631861890000|2021-09-17 06:58:10|20865.85|20745.85|20871.53|20751.53|20871.53|20751.53|20865.85|20745.85|10
1631861900000|2021-09-17 06:58:20|20871.71|20751.71|20870.87|20750.87|20872.12|20752.12|20870.87|20750.87|10
1631861910000|2021-09-17 06:58:30|20870.9|20750.9|20870.2|20750.2|20870.9|20750.9|20869.89|20749.89|9
1631861920000|2021-09-17 06:58:40|20870.32|20750.32|20868.52|20748.52|20870.49|20750.49|20868.51|20748.51|10
1631861930000|2021-09-17 06:58:50|20868.18|20748.18|20865.62|20745.62|20868.18|20748.18|20865.38|20745.38|10
1631861940000|2021-09-17 06:59:00|20865.66|20745.66|20865.68|20745.68|20865.75|20745.75|20864.93|20744.93|8
1631861950000|2021-09-17 06:59:10|20865.61|20745.61|20864.06|20744.06|20865.61|20745.61|20864.06|20744.06|10
1631861960000|2021-09-17 06:59:20|20863.71|20743.71|20864.8|20744.8|20864.8|20744.8|20861.77|20741.77|10
1631861970000|2021-09-17 06:59:30|20868.26|20748.26|20872.15|20752.15|20872.15|20752.15|20868.21|20748.21|10
1631861980000|2021-09-17 06:59:40|20873.7|20753.7|20882.81|20762.81|20882.81|20762.81|20873.7|20753.7|10
1631861990000|2021-09-17 06:59:50|20883.71|20763.71|20880.89|20760.89|20883.83|20763.83|20880.64|20760.64|10
1631862000000|2021-09-17 07:00:00|20879.51|20759.51|20877.83|20757.83|20880.42|20760.42|20877.83|20757.83|10
1631862010000|2021-09-17 07:00:10|20877.34|20757.34|20878.37|20758.37|20878.74|20758.74|20876.56|20756.56|10
1631862020000|2021-09-17 07:00:20|20877.96|20757.96|20880.7|20760.7|20881.58|20761.58|20877.53|20757.53|10
1631862030000|2021-09-17 07:00:30|20882.13|20762.13|20886.66|20766.66|20886.89|20766.89|20882.13|20762.13|9
1631862040000|2021-09-17 07:00:40|20887.46|20767.46|20894.01|20774.01|20894.01|20774.01|20887.46|20767.46|10
1631862050000|2021-09-17 07:00:50|20896.1|20776.1|20900.5|20780.5|20901.81|20781.81|20896.1|20776.1|10
1631862060000|2021-09-17 07:01:00|20900.4|20780.4|20900.21|20780.21|20900.78|20780.78|20900.09|20780.09|10
1631862070000|2021-09-17 07:01:10|20901.39|20781.39|20900.2|20780.2|20902.06|20782.06|20900.2|20780.2|10
1631862080000|2021-09-17 07:01:20|20899.88|20779.88|20899.46|20779.46|20900.36|20780.36|20899.25|20779.25|9
1631862090000|2021-09-17 07:01:30|20899.4|20779.4|20898.93|20778.93|20899.4|20779.4|20897.88|20777.88|10
1631862100000|2021-09-17 07:01:40|20898.87|20778.87|20901.07|20781.07|20901.43|20781.43|20898.87|20778.87|10
1631862110000|2021-09-17 07:01:50|20901.01|20781.01|20901.99|20781.99|20901.99|20781.99|20900.78|20780.78|10
1631862120000|2021-09-17 07:02:00|20902.39|20782.39|20903.99|20783.99|20904.37|20784.37|20902.28|20782.28|10
1631862130000|2021-09-17 07:02:10|20904.19|20784.19|20905.03|20785.03|20905.03|20785.03|20902.39|20782.39|10
1631862140000|2021-09-17 07:02:20|20904.78|20784.78|20905.57|20785.57|20906.63|20786.63|20904.78|20784.78|9
1631862150000|2021-09-17 07:02:30|20906.01|20786.01|20907.25|20787.25|20907.55|20787.55|20906.01|20786.01|10
1631862160000|2021-09-17 07:02:40|20907.54|20787.54|20908.71|20788.71|20908.83|20788.83|20907.51|20787.51|10
1631862170000|2021-09-17 07:02:50|20908.96|20788.96|20909.52|20789.52|20909.52|20789.52|20908.06|20788.06|10
1631862180000|2021-09-17 07:03:00|20910.58|20790.58|20909.7|20789.7|20911.87|20791.87|20909.6|20789.6|10
1631862190000|2021-09-17 07:03:10|20909.29|20789.29|20908.09|20788.09|20909.29|20789.29|20908.09|20788.09|10
1631862200000|2021-09-17 07:03:20|20907.89|20787.89|20907.02|20787.02|20908.01|20788.01|20906.77|20786.77|10
1631862210000|2021-09-17 07:03:30|20907.27|20787.27|20908.08|20788.08|20908.19|20788.19|20907.21|20787.21|10
1631862220000|2021-09-17 07:03:40|20908.06|20788.06|20906.7|20786.7|20908.63|20788.63|20906.67|20786.67|10
1631862230000|2021-09-17 07:03:50|20906.73|20786.73|20906.54|20786.54|20907.39|20787.39|20905.81|20785.81|9
1631862240000|2021-09-17 07:04:00|20907.18|20787.18|20906|20786|20907.18|20787.18|20905.65|20785.65|10
1631862250000|2021-09-17 07:04:10|20905.78|20785.78|20904.43|20784.43|20905.89|20785.89|20904.43|20784.43|10
1631862260000|2021-09-17 07:04:20|20903.75|20783.75|20900.79|20780.79|20903.75|20783.75|20900.79|20780.79|10
1631862270000|2021-09-17 07:04:30|20900.5|20780.5|20895.82|20775.82|20900.5|20780.5|20895.82|20775.82|10
1631862280000|2021-09-17 07:04:40|20895.76|20775.76|20892.53|20772.53|20895.76|20775.76|20892.53|20772.53|10
1631862290000|2021-09-17 07:04:50|20892.76|20772.76|20890.95|20770.95|20892.76|20772.76|20890.95|20770.95|10
1631862300000|2021-09-17 07:05:00|20890.75|20770.75|20893.02|20773.02|20893.02|20773.02|20890.75|20770.75|10
1631862310000|2021-09-17 07:05:10|20892.42|20772.42|20894.58|20774.58|20894.58|20774.58|20892.42|20772.42|10
1631862320000|2021-09-17 07:05:20|20894.7|20774.7|20893.96|20773.96|20894.7|20774.7|20893.71|20773.71|10
1631862330000|2021-09-17 07:05:30|20893.69|20773.69|20889.71|20769.71|20893.7|20773.7|20889.71|20769.71|10
1631862340000|2021-09-17 07:05:40|20889.2|20769.2|20886.23|20766.23|20889.2|20769.2|20886.23|20766.23|10
1631862350000|2021-09-17 07:05:50|20885.67|20765.67|20885.92|20765.92|20885.92|20765.92|20885.21|20765.21|10
1631862360000|2021-09-17 07:06:00|20886.14|20766.14|20888.29|20768.29|20888.33|20768.33|20886.14|20766.14|8
1631862370000|2021-09-17 07:06:10|20888.34|20768.34|20890.61|20770.61|20891.04|20771.04|20888.34|20768.34|10
1631862380000|2021-09-17 07:06:20|20890.62|20770.62|20891.21|20771.21|20891.65|20771.65|20890.62|20770.62|10
1631862390000|2021-09-17 07:06:30|20891.63|20771.63|20890.46|20770.46|20891.63|20771.63|20890.46|20770.46|10
1631862400000|2021-09-17 07:06:40|20890.62|20770.62|20887.19|20767.19|20890.88|20770.88|20887.19|20767.19|10
1631862410000|2021-09-17 07:06:50|20885.8|20765.8|20883.36|20763.36|20885.8|20765.8|20883.36|20763.36|10
1631862420000|2021-09-17 07:07:00|20883.45|20763.45|20879.67|20759.67|20883.45|20763.45|20879.67|20759.67|10
1631862430000|2021-09-17 07:07:10|20879.61|20759.61|20879.09|20759.09|20880.02|20760.02|20879.09|20759.09|10
1631862440000|2021-09-17 07:07:20|20878.74|20758.74|20877.82|20757.82|20878.74|20758.74|20877.81|20757.81|9
1631862450000|2021-09-17 07:07:30|20877.79|20757.79|20877.71|20757.71|20878.23|20758.23|20877.1|20757.1|10
1631862460000|2021-09-17 07:07:40|20876.99|20756.99|20871.66|20751.66|20876.99|20756.99|20871.66|20751.66|10
1631862470000|2021-09-17 07:07:50|20871.35|20751.35|20869.25|20749.25|20871.35|20751.35|20868.89|20748.89|10
1631862480000|2021-09-17 07:08:00|20868.82|20748.82|20869.86|20749.86|20870.17|20750.17|20868.62|20748.62|10
1631862490000|2021-09-17 07:08:10|20870.48|20750.48|20872.53|20752.53|20872.64|20752.64|20870.48|20750.48|10
1631862500000|2021-09-17 07:08:20|20872.42|20752.42|20873.2|20753.2|20873.84|20753.84|20872.42|20752.42|9
1631862510000|2021-09-17 07:08:30|20872.98|20752.98|20872.23|20752.23|20873.51|20753.51|20872.15|20752.15|9
1631862520000|2021-09-17 07:08:40|20872.17|20752.17|20870.48|20750.48|20872.17|20752.17|20870.48|20750.48|10
1631862530000|2021-09-17 07:08:50|20870.57|20750.57|20869.16|20749.16|20870.57|20750.57|20869.16|20749.16|9
1631862540000|2021-09-17 07:09:00|20869.17|20749.17|20869.56|20749.56|20869.71|20749.71|20869.17|20749.17|10
1631862550000|2021-09-17 07:09:10|20869.42|20749.42|20864.64|20744.64|20870.81|20750.81|20864.64|20744.64|10
1631862560000|2021-09-17 07:09:20|20864.62|20744.62|20855.79|20735.79|20864.62|20744.62|20855.79|20735.79|10
1631862570000|2021-09-17 07:09:30|20854.95|20734.95|20850.78|20730.78|20854.95|20734.95|20850.78|20730.78|10
1631862580000|2021-09-17 07:09:40|20851.65|20731.65|20848.51|20728.51|20851.65|20731.65|20848.51|20728.51|9
1631862590000|2021-09-17 07:09:50|20848.56|20728.56|20849.15|20729.15|20849.15|20729.15|20847.7|20727.7|10
1631862600000|2021-09-17 07:10:00|20848.8|20728.8|20851.02|20731.02|20851.31|20731.31|20848.8|20728.8|10
1631862610000|2021-09-17 07:10:10|20852.13|20732.13|20855.25|20735.25|20855.25|20735.25|20852.13|20732.13|10
1631862620000|2021-09-17 07:10:20|20855.45|20735.45|20854.22|20734.22|20855.55|20735.55|20854.22|20734.22|10
1631862630000|2021-09-17 07:10:30|20854.68|20734.68|20860.63|20740.63|20860.63|20740.63|20854.68|20734.68|10
1631862640000|2021-09-17 07:10:40|20860.76|20740.76|20863.78|20743.78|20863.78|20743.78|20860.76|20740.76|8
1631862650000|2021-09-17 07:10:50|20863.24|20743.24|20867.16|20747.16|20867.16|20747.16|20863.24|20743.24|10
1631862660000|2021-09-17 07:11:00|20866.79|20746.79|20870.73|20750.73|20870.73|20750.73|20866.79|20746.79|9
1631862670000|2021-09-17 07:11:10|20870.95|20750.95|20872.58|20752.58|20872.58|20752.58|20870.77|20750.77|10
1631862680000|2021-09-17 07:11:20|20871.68|20751.68|20870.33|20750.33|20871.89|20751.89|20870.33|20750.33|10
1631862690000|2021-09-17 07:11:30|20870.37|20750.37|20869.8|20749.8|20870.72|20750.72|20869.8|20749.8|9
1631862700000|2021-09-17 07:11:40|20870.01|20750.01|20870.45|20750.45|20870.61|20750.61|20869.64|20749.64|10
1631862710000|2021-09-17 07:11:50|20871.25|20751.25|20877.68|20757.68|20877.7|20757.7|20871.25|20751.25|10
1631862720000|2021-09-17 07:12:00|20877.89|20757.89|20879.02|20759.02|20879.02|20759.02|20877.72|20757.72|10
1631862730000|2021-09-17 07:12:10|20879.05|20759.05|20880.66|20760.66|20880.66|20760.66|20879.01|20759.01|10
1631862740000|2021-09-17 07:12:20|20880.56|20760.56|20878.1|20758.1|20880.58|20760.58|20877.96|20757.96|10
1631862750000|2021-09-17 07:12:30|20877.92|20757.92|20877.44|20757.44|20877.95|20757.95|20876.38|20756.38|10
1631862760000|2021-09-17 07:12:40|20877.05|20757.05|20874.73|20754.73|20877.05|20757.05|20874.31|20754.31|10
1631862770000|2021-09-17 07:12:50|20874.5|20754.5|20872.14|20752.14|20874.5|20754.5|20872.14|20752.14|10
1631862780000|2021-09-17 07:13:00|20870.7|20750.7|20867.33|20747.33|20870.74|20750.74|20867.33|20747.33|9
1631862790000|2021-09-17 07:13:10|20866.04|20746.04|20867.33|20747.33|20867.59|20747.59|20865.75|20745.75|10
1631862800000|2021-09-17 07:13:20|20867.46|20747.46|20866.64|20746.64|20867.49|20747.49|20865.99|20745.99|10
1631862810000|2021-09-17 07:13:30|20866.56|20746.56|20866.88|20746.88|20867.83|20747.83|20866.56|20746.56|10
1631862820000|2021-09-17 07:13:40|20866.78|20746.78|20868.36|20748.36|20868.36|20748.36|20866.78|20746.78|10
1631862830000|2021-09-17 07:13:50|20868.3|20748.3|20868.67|20748.67|20868.72|20748.72|20868.24|20748.24|10
1631862840000|2021-09-17 07:14:00|20868.5|20748.5|20867.04|20747.04|20868.5|20748.5|20866.81|20746.81|10
1631862850000|2021-09-17 07:14:10|20866.4|20746.4|20863.97|20743.97|20866.4|20746.4|20863.68|20743.68|10
1631862860000|2021-09-17 07:14:20|20863.83|20743.83|20864.36|20744.36|20864.49|20744.49|20863.83|20743.83|10
1631862870000|2021-09-17 07:14:30|20864.27|20744.27|20865.8|20745.8|20865.93|20745.93|20864.04|20744.04|10
1631862880000|2021-09-17 07:14:40|20865.59|20745.59|20865.75|20745.75|20865.75|20745.75|20865.32|20745.32|10
1631862890000|2021-09-17 07:14:50|20865.71|20745.71|20864.76|20744.76|20865.71|20745.71|20864.38|20744.38|10
1631862900000|2021-09-17 07:15:00|20864.56|20744.56|20867.65|20747.65|20867.65|20747.65|20864.41|20744.41|9
1631862910000|2021-09-17 07:15:10|20868.14|20748.14|20868.11|20748.11|20869.15|20749.15|20868.05|20748.05|10
1631862920000|2021-09-17 07:15:20|20868.1|20748.1|20868.1|20748.1|20868.1|20748.1|20867.39|20747.39|10
1631862930000|2021-09-17 07:15:30|20868.26|20748.26|20866.57|20746.57|20868.26|20748.26|20866.56|20746.56|10
1631862940000|2021-09-17 07:15:40|20866.35|20746.35|20859.2|20739.2|20866.35|20746.35|20859.2|20739.2|10
1631862950000|2021-09-17 07:15:50|20858.89|20738.89|20850.9|20730.9|20858.89|20738.89|20850.9|20730.9|10
1631862960000|2021-09-17 07:16:00|20849.83|20729.83|20844.82|20724.82|20849.83|20729.83|20844.1|20724.1|10
1631862970000|2021-09-17 07:16:10|20844.67|20724.67|20843.82|20723.82|20844.67|20724.67|20843.07|20723.07|10
1631862980000|2021-09-17 07:16:20|20843.36|20723.36|20839.95|20719.95|20843.36|20723.36|20838.8|20718.8|10
1631862990000|2021-09-17 07:16:30|20839.91|20719.91|20841.28|20721.28|20841.61|20721.61|20839.91|20719.91|10
1631863000000|2021-09-17 07:16:40|20841.51|20721.51|20840.2|20720.2|20842.37|20722.37|20840.2|20720.2|10
1631863010000|2021-09-17 07:16:50|20840.42|20720.42|20835.35|20715.35|20840.5|20720.5|20835.35|20715.35|9
1631863020000|2021-09-17 07:17:00|20833.17|20713.17|20826.58|20706.58|20833.17|20713.17|20826.47|20706.47|10
1631863030000|2021-09-17 07:17:10|20826.63|20706.63|20825.51|20705.51|20826.66|20706.66|20825.25|20705.25|10
1631863040000|2021-09-17 07:17:20|20825.07|20705.07|20823.57|20703.57|20825.29|20705.29|20823.57|20703.57|10
1631863050000|2021-09-17 07:17:30|20823.51|20703.51|20825.51|20705.51|20825.51|20705.51|20823.51|20703.51|10
1631863060000|2021-09-17 07:17:40|20825.66|20705.66|20826.41|20706.41|20826.51|20706.51|20825.66|20705.66|9
1631863070000|2021-09-17 07:17:50|20826.31|20706.31|20826.55|20706.55|20827.77|20707.77|20826.31|20706.31|10
1631863080000|2021-09-17 07:18:00|20826.91|20706.91|20825.83|20705.83|20826.97|20706.97|20824.88|20704.88|10
1631863090000|2021-09-17 07:18:10|20826.36|20706.36|20829.23|20709.23|20830.19|20710.19|20826.36|20706.36|10
1631863100000|2021-09-17 07:18:20|20829.81|20709.81|20829.72|20709.72|20829.88|20709.88|20828.89|20708.89|9
1631863110000|2021-09-17 07:18:30|20829.19|20709.19|20831.49|20711.49|20831.49|20711.49|20829.07|20709.07|8
1631863120000|2021-09-17 07:18:40|20831.8|20711.8|20834.33|20714.33|20834.33|20714.33|20831.8|20711.8|9
1631863130000|2021-09-17 07:18:50|20833.87|20713.87|20833.51|20713.51|20833.87|20713.87|20832.66|20712.66|10
1631863140000|2021-09-17 07:19:00|20833.55|20713.55|20837.56|20717.56|20837.61|20717.61|20833.04|20713.04|10
1631863150000|2021-09-17 07:19:10|20837.17|20717.17|20839.03|20719.03|20839.27|20719.27|20836.85|20716.85|9
1631863160000|2021-09-17 07:19:20|20839.02|20719.02|20842.3|20722.3|20842.3|20722.3|20838.9|20718.9|10
1631863170000|2021-09-17 07:19:30|20842.84|20722.84|20842.66|20722.66|20844.12|20724.12|20842.66|20722.66|9
1631863180000|2021-09-17 07:19:40|20842.43|20722.43|20839.78|20719.78|20842.43|20722.43|20839.78|20719.78|10
1631863190000|2021-09-17 07:19:50|20839.72|20719.72|20835.22|20715.22|20839.72|20719.72|20835.22|20715.22|10
1631863200000|2021-09-17 07:20:00|20834.19|20714.19|20828.41|20708.41|20834.19|20714.19|20828.24|20708.24|10
1631863210000|2021-09-17 07:20:10|20827.69|20707.69|20826.45|20706.45|20827.89|20707.89|20826.33|20706.33|10
1631863220000|2021-09-17 07:20:20|20826.42|20706.42|20827.37|20707.37|20827.37|20707.37|20825.1|20705.1|10
1631863230000|2021-09-17 07:20:30|20827.03|20707.03|20828.93|20708.93|20828.93|20708.93|20827.03|20707.03|10
1631863240000|2021-09-17 07:20:40|20828.99|20708.99|20831.59|20711.59|20831.59|20711.59|20828.87|20708.87|9
1631863250000|2021-09-17 07:20:50|20831.77|20711.77|20830.89|20710.89|20831.77|20711.77|20830.54|20710.54|10
1631863260000|2021-09-17 07:21:00|20830.95|20710.95|20831.35|20711.35|20831.35|20711.35|20830.59|20710.59|9
1631863270000|2021-09-17 07:21:10|20831.71|20711.71|20832.87|20712.87|20832.87|20712.87|20831.71|20711.71|10
1631863280000|2021-09-17 07:21:20|20832.74|20712.74|20831.42|20711.42|20833.03|20713.03|20831.4|20711.4|10
1631863290000|2021-09-17 07:21:30|20830.07|20710.07|20826.88|20706.88|20830.07|20710.07|20826.88|20706.88|10
1631863300000|2021-09-17 07:21:40|20827.11|20707.11|20828.79|20708.79|20828.79|20708.79|20826.68|20706.68|10
1631863310000|2021-09-17 07:21:50|20829.2|20709.2|20830.44|20710.44|20830.59|20710.59|20829.2|20709.2|9
1631863320000|2021-09-17 07:22:00|20830.46|20710.46|20830.62|20710.62|20831.34|20711.34|20830.19|20710.19|10
1631863330000|2021-09-17 07:22:10|20830.64|20710.64|20828.65|20708.65|20830.64|20710.64|20828.42|20708.42|10
1631863340000|2021-09-17 07:22:20|20828.42|20708.42|20824.84|20704.84|20828.42|20708.42|20823.54|20703.54|10
1631863350000|2021-09-17 07:22:30|20824.22|20704.22|20821.41|20701.41|20824.22|20704.22|20821.41|20701.41|10
1631863360000|2021-09-17 07:22:40|20821.28|20701.28|20820.92|20700.92|20822.11|20702.11|20820.92|20700.92|8
1631863370000|2021-09-17 07:22:50|20820.48|20700.48|20818.17|20698.17|20821.19|20701.19|20818.17|20698.17|7
1631863380000|2021-09-17 07:23:00|20817.95|20697.95|20817.52|20697.52|20818.24|20698.24|20817.06|20697.06|10
1631863390000|2021-09-17 07:23:10|20817.81|20697.81|20819.77|20699.77|20819.87|20699.87|20817.81|20697.81|9
1631863400000|2021-09-17 07:23:20|20820.02|20700.02|20820.27|20700.27|20820.29|20700.29|20820.02|20700.02|10
1631863410000|2021-09-17 07:23:30|20819.8|20699.8|20820|20700|20820|20700|20819.09|20699.09|9
1631863420000|2021-09-17 07:23:40|20819.8|20699.8|20819.2|20699.2|20819.8|20699.8|20819.09|20699.09|9
1631863430000|2021-09-17 07:23:50|20819.16|20699.16|20817.91|20697.91|20819.61|20699.61|20817.91|20697.91|9
1631863440000|2021-09-17 07:24:00|20816.98|20696.98|20812.04|20692.04|20816.98|20696.98|20811.68|20691.68|10
1631863450000|2021-09-17 07:24:10|20811.97|20691.97|20811.87|20691.87|20812.05|20692.05|20811.17|20691.17|10
1631863460000|2021-09-17 07:24:20|20811.3|20691.3|20808.56|20688.56|20811.3|20691.3|20808.18|20688.18|9
1631863470000|2021-09-17 07:24:30|20808.52|20688.52|20805.92|20685.92|20808.52|20688.52|20805.92|20685.92|10
1631863480000|2021-09-17 07:24:40|20806.39|20686.39|20806.75|20686.75|20806.82|20686.82|20805.61|20685.61|10
1631863490000|2021-09-17 07:24:50|20806.54|20686.54|20806.6|20686.6|20806.6|20686.6|20805.87|20685.87|10
1631863500000|2021-09-17 07:25:00|20806.65|20686.65|20802.72|20682.72|20806.65|20686.65|20802.72|20682.72|10
1631863510000|2021-09-17 07:25:10|20801.89|20681.89|20802.53|20682.53|20802.53|20682.53|20801.61|20681.61|9
1631863520000|2021-09-17 07:25:20|20802.27|20682.27|20797.54|20677.54|20802.29|20682.29|20797.54|20677.54|9
1631863530000|2021-09-17 07:25:30|20797.5|20677.5|20797.53|20677.53|20797.53|20677.53|20796.71|20676.71|10
1631863540000|2021-09-17 07:25:40|20797.58|20677.58|20796.2|20676.2|20797.68|20677.68|20796.2|20676.2|10
1631863550000|2021-09-17 07:25:50|20795.66|20675.66|20792.72|20672.72|20795.66|20675.66|20792.72|20672.72|10
1631863560000|2021-09-17 07:26:00|20792.49|20672.49|20785.36|20665.36|20792.49|20672.49|20785.36|20665.36|10
1631863570000|2021-09-17 07:26:10|20785.49|20665.49|20783.43|20663.43|20785.49|20665.49|20783.43|20663.43|9
1631863580000|2021-09-17 07:26:20|20783.4|20663.4|20781.46|20661.46|20783.4|20663.4|20780.57|20660.57|9
1631863590000|2021-09-17 07:26:30|20781.48|20661.48|20781.22|20661.22|20781.98|20661.98|20781.22|20661.22|10
1631863600000|2021-09-17 07:26:40|20781.13|20661.13|20781.27|20661.27|20782.27|20662.27|20780.43|20660.43|9
1631863610000|2021-09-17 07:26:50|20781.11|20661.11|20778.71|20658.71|20781.13|20661.13|20778.71|20658.71|10
1631863620000|2021-09-17 07:27:00|20778.55|20658.55|20779.61|20659.61|20779.76|20659.76|20778.28|20658.28|10
1631863630000|2021-09-17 07:27:10|20779.4|20659.4|20779.1|20659.1|20779.4|20659.4|20778.66|20658.66|10
1631863640000|2021-09-17 07:27:20|20779.07|20659.07|20775.25|20655.25|20779.07|20659.07|20775.15|20655.15|9
1631863650000|2021-09-17 07:27:30|20775.18|20655.18|20773.4|20653.4|20775.44|20655.44|20773.4|20653.4|10
1631863660000|2021-09-17 07:27:40|20769.97|20649.97|20766.72|20646.72|20769.97|20649.97|20766.72|20646.72|10
1631863670000|2021-09-17 07:27:50|20766.65|20646.65|20766.56|20646.56|20767.05|20647.05|20765.22|20645.22|10
1631863680000|2021-09-17 07:28:00|20766.78|20646.78|20766.34|20646.34|20768.46|20648.46|20765.73|20645.73|10
1631863690000|2021-09-17 07:28:10|20766.73|20646.73|20767.44|20647.44|20767.44|20647.44|20766.72|20646.72|10
1631863700000|2021-09-17 07:28:20|20766.75|20646.75|20766.72|20646.72|20766.75|20646.75|20765.87|20645.87|8
1631863710000|2021-09-17 07:28:30|20766.46|20646.46|20767.84|20647.84|20767.84|20647.84|20765.96|20645.96|10
1631863720000|2021-09-17 07:28:40|20767.05|20647.05|20770.19|20650.19|20770.19|20650.19|20767.05|20647.05|10
1631863730000|2021-09-17 07:28:50|20770.32|20650.32|20774.67|20654.67|20775.22|20655.22|20770.32|20650.32|9
1631863740000|2021-09-17 07:29:00|20775.11|20655.11|20778.49|20658.49|20778.49|20658.49|20775.11|20655.11|8
1631863750000|2021-09-17 07:29:10|20778.6|20658.6|20779.02|20659.02|20779.74|20659.74|20778.4|20658.4|10
1631863760000|2021-09-17 07:29:20|20778.78|20658.78|20778.33|20658.33|20779.51|20659.51|20778.28|20658.28|10
1631863770000|2021-09-17 07:29:30|20778.18|20658.18|20780.25|20660.25|20780.26|20660.26|20778.18|20658.18|9
1631863780000|2021-09-17 07:29:40|20780.04|20660.04|20778.81|20658.81|20780.04|20660.04|20778.81|20658.81|8
1631863790000|2021-09-17 07:29:50|20778.62|20658.62|20777.79|20657.79|20778.73|20658.73|20777.79|20657.79|9
1631863800000|2021-09-17 07:30:00|20777.86|20657.86|20777.59|20657.59|20777.97|20657.97|20777.59|20657.59|10
1631863810000|2021-09-17 07:30:10|20777.98|20657.98|20774.04|20654.04|20777.98|20657.98|20774.04|20654.04|10
1631863820000|2021-09-17 07:30:20|20774.3|20654.3|20775.73|20655.73|20775.73|20655.73|20773.44|20653.44|10
1631863830000|2021-09-17 07:30:30|20775.8|20655.8|20783.81|20663.81|20783.81|20663.81|20775.8|20655.8|9
1631863840000|2021-09-17 07:30:40|20784.48|20664.48|20785.71|20665.71|20785.71|20665.71|20784.02|20664.02|10
1631863850000|2021-09-17 07:30:50|20786.53|20666.53|20787.52|20667.52|20787.52|20667.52|20786.06|20666.06|9
1631863860000|2021-09-17 07:31:00|20788.21|20668.21|20791.27|20671.27|20791.27|20671.27|20786.8|20666.8|9
1631863870000|2021-09-17 07:31:10|20791.51|20671.51|20792.23|20672.23|20792.23|20672.23|20790.4|20670.4|9
1631863880000|2021-09-17 07:31:20|20793.41|20673.41|20795.01|20675.01|20795.01|20675.01|20793.41|20673.41|10
1631863890000|2021-09-17 07:31:30|20795.05|20675.05|20797.56|20677.56|20797.76|20677.76|20795.05|20675.05|10
1631863900000|2021-09-17 07:31:40|20797.63|20677.63|20802.94|20682.94|20802.94|20682.94|20797.63|20677.63|10
1631863910000|2021-09-17 07:31:50|20802.77|20682.77|20803.65|20683.65|20804.16|20684.16|20802.77|20682.77|10
1631863920000|2021-09-17 07:32:00|20802.41|20682.41|20803.8|20683.8|20803.88|20683.88|20802.27|20682.27|10
1631863930000|2021-09-17 07:32:10|20803.89|20683.89|20804.98|20684.98|20804.98|20684.98|20803.89|20683.89|9
1631863940000|2021-09-17 07:32:20|20804.61|20684.61|20806.8|20686.8|20806.8|20686.8|20804.61|20684.61|9
1631863950000|2021-09-17 07:32:30|20806.52|20686.52|20807.53|20687.53|20807.77|20687.77|20806.52|20686.52|10
1631863960000|2021-09-17 07:32:40|20807.19|20687.19|20808.17|20688.17|20808.17|20688.17|20806.92|20686.92|10
1631863970000|2021-09-17 07:32:50|20808.33|20688.33|20809.78|20689.78|20810.19|20690.19|20808.33|20688.33|10
1631863980000|2021-09-17 07:33:00|20810.69|20690.69|20813.65|20693.65|20813.65|20693.65|20810.69|20690.69|10
1631863990000|2021-09-17 07:33:10|20813.62|20693.62|20814.58|20694.58|20814.58|20694.58|20813.41|20693.41|9
1631864000000|2021-09-17 07:33:20|20814.4|20694.4|20814.23|20694.23|20814.61|20694.61|20814.23|20694.23|9
1631864010000|2021-09-17 07:33:30|20814.37|20694.37|20811.87|20691.87|20814.37|20694.37|20811.87|20691.87|8
1631864020000|2021-09-17 07:33:40|20811.91|20691.91|20808.96|20688.96|20811.91|20691.91|20808.96|20688.96|10
1631864030000|2021-09-17 07:33:50|20808.71|20688.71|20802.16|20682.16|20808.8|20688.8|20802.16|20682.16|10
1631864040000|2021-09-17 07:34:00|20801.6|20681.6|20797.74|20677.74|20801.6|20681.6|20797.74|20677.74|10
1631864050000|2021-09-17 07:34:10|20797.71|20677.71|20798.32|20678.32|20798.87|20678.87|20797.71|20677.71|10
1631864060000|2021-09-17 07:34:20|20798.91|20678.91|20798.97|20678.97|20799.37|20679.37|20797.99|20677.99|9
1631864070000|2021-09-17 07:34:30|20799.32|20679.32|20797.61|20677.61|20799.45|20679.45|20797.4|20677.4|9
1631864080000|2021-09-17 07:34:40|20797.62|20677.62|20796.23|20676.23|20797.9|20677.9|20796.06|20676.06|9
1631864090000|2021-09-17 07:34:50|20794.57|20674.57|20788.6|20668.6|20794.57|20674.57|20788.6|20668.6|10
1631864100000|2021-09-17 07:35:00|20788.08|20668.08|20786.23|20666.23|20788.68|20668.68|20786.23|20666.23|10
1631864110000|2021-09-17 07:35:10|20785.35|20665.35|20781.15|20661.15|20785.35|20665.35|20781.15|20661.15|10
1631864120000|2021-09-17 07:35:20|20780.69|20660.69|20772.58|20652.58|20780.69|20660.69|20772.58|20652.58|10
1631864130000|2021-09-17 07:35:30|20772.42|20652.42|20770.91|20650.91|20772.42|20652.42|20770.91|20650.91|9
1631864140000|2021-09-17 07:35:40|20770.81|20650.81|20768.99|20648.99|20770.81|20650.81|20768.99|20648.99|10
1631864150000|2021-09-17 07:35:50|20769.07|20649.07|20761.95|20641.95|20769.07|20649.07|20761.95|20641.95|10
1631864160000|2021-09-17 07:36:00|20761.31|20641.31|20759.95|20639.95|20761.53|20641.53|20759.95|20639.95|10
1631864170000|2021-09-17 07:36:10|20759.6|20639.6|20757.71|20637.71|20759.6|20639.6|20756.85|20636.85|9
1631864180000|2021-09-17 07:36:20|20757.7|20637.7|20758.53|20638.53|20759.01|20639.01|20757.7|20637.7|10
1631864190000|2021-09-17 07:36:30|20758.6|20638.6|20758.32|20638.32|20759|20639|20758.32|20638.32|9
1631864200000|2021-09-17 07:36:40|20758.28|20638.28|20758.65|20638.65|20758.65|20638.65|20757.69|20637.69|9
1631864210000|2021-09-17 07:36:50|20758.87|20638.87|20755.22|20635.22|20759.06|20639.06|20755.22|20635.22|9
1631864220000|2021-09-17 07:37:00|20754.58|20634.58|20750.56|20630.56|20754.58|20634.58|20750.56|20630.56|9
1631864230000|2021-09-17 07:37:10|20750|20630|20748.09|20628.09|20750|20630|20748.09|20628.09|10
1631864240000|2021-09-17 07:37:20|20747.09|20627.09|20744.75|20624.75|20747.18|20627.18|20744.75|20624.75|10
1631864250000|2021-09-17 07:37:30|20744.25|20624.25|20745.34|20625.34|20745.34|20625.34|20744.25|20624.25|10
1631864260000|2021-09-17 07:37:40|20745.88|20625.88|20745.69|20625.69|20746.07|20626.07|20745.21|20625.21|9
1631864270000|2021-09-17 07:37:50|20745.52|20625.52|20741.5|20621.5|20745.52|20625.52|20741.5|20621.5|10
1631864280000|2021-09-17 07:38:00|20741.47|20621.47|20741.36|20621.36|20741.79|20621.79|20740.98|20620.98|9
1631864290000|2021-09-17 07:38:10|20741.65|20621.65|20738.16|20618.16|20741.65|20621.65|20738.16|20618.16|10
1631864300000|2021-09-17 07:38:20|20738.22|20618.22|20732.25|20612.25|20738.22|20618.22|20732.01|20612.01|10
1631864310000|2021-09-17 07:38:30|20731.56|20611.56|20731.4|20611.4|20731.71|20611.71|20729.24|20609.24|10
1631864320000|2021-09-17 07:38:40|20731.74|20611.74|20733.03|20613.03|20733.12|20613.12|20731.74|20611.74|10
1631864330000|2021-09-17 07:38:50|20733.19|20613.19|20733.47|20613.47|20733.51|20613.51|20732.86|20612.86|10
1631864340000|2021-09-17 07:39:00|20733.22|20613.22|20729.58|20609.58|20733.22|20613.22|20729.51|20609.51|9
1631864350000|2021-09-17 07:39:10|20729.63|20609.63|20731.32|20611.32|20731.36|20611.36|20729.48|20609.48|10
1631864360000|2021-09-17 07:39:20|20731.24|20611.24|20732.98|20612.98|20733.05|20613.05|20731.01|20611.01|10
1631864370000|2021-09-17 07:39:30|20733.17|20613.17|20732.01|20612.01|20733.17|20613.17|20731.65|20611.65|10
1631864380000|2021-09-17 07:39:40|20732.09|20612.09|20732.15|20612.15|20732.49|20612.49|20731.79|20611.79|10
1631864390000|2021-09-17 07:39:50|20731.96|20611.96|20733.47|20613.47|20733.75|20613.75|20731.92|20611.92|9
1631864400000|2021-09-17 07:40:00|20734.12|20614.12|20736.97|20616.97|20737.43|20617.43|20734.12|20614.12|10
1631864410000|2021-09-17 07:40:10|20737.29|20617.29|20738.56|20618.56|20738.97|20618.97|20737.29|20617.29|9
1631864420000|2021-09-17 07:40:20|20738.54|20618.54|20736.54|20616.54|20739.22|20619.22|20736.54|20616.54|10
1631864430000|2021-09-17 07:40:30|20736.9|20616.9|20733.39|20613.39|20736.9|20616.9|20733.39|20613.39|10
1631864440000|2021-09-17 07:40:40|20733.42|20613.42|20733.13|20613.13|20733.42|20613.42|20732.52|20612.52|9
1631864450000|2021-09-17 07:40:50|20733.04|20613.04|20730.4|20610.4|20733.04|20613.04|20730.4|20610.4|9
1631864460000|2021-09-17 07:41:00|20731.12|20611.12|20733.49|20613.49|20733.49|20613.49|20731.12|20611.12|10
1631864470000|2021-09-17 07:41:10|20733.56|20613.56|20737.64|20617.64|20737.64|20617.64|20733.52|20613.52|9
1631864480000|2021-09-17 07:41:20|20738.92|20618.92|20738.18|20618.18|20740.64|20620.64|20736.8|20616.8|10
1631864490000|2021-09-17 07:41:30|20738.04|20618.04|20736.42|20616.42|20738.14|20618.14|20735.48|20615.48|10
1631864500000|2021-09-17 07:41:40|20736.41|20616.41|20730.11|20610.11|20736.41|20616.41|20730.11|20610.11|9
1631864510000|2021-09-17 07:41:50|20730.18|20610.18|20726.82|20606.82|20730.18|20610.18|20726.63|20606.63|9
1631864520000|2021-09-17 07:42:00|20727.65|20607.65|20727.55|20607.55|20728.2|20608.2|20727.16|20607.16|10
1631864530000|2021-09-17 07:42:10|20727.71|20607.71|20727.34|20607.34|20727.71|20607.71|20727.34|20607.34|10
1631864540000|2021-09-17 07:42:20|20727.29|20607.29|20727.82|20607.82|20727.82|20607.82|20726.51|20606.51|9
1631864550000|2021-09-17 07:42:30|20727.86|20607.86|20729.05|20609.05|20729.05|20609.05|20727.79|20607.79|8
1631864560000|2021-09-17 07:42:40|20728.79|20608.79|20727.11|20607.11|20728.79|20608.79|20727.11|20607.11|9
1631864570000|2021-09-17 07:42:50|20727.14|20607.14|20726.07|20606.07|20727.14|20607.14|20725.94|20605.94|10
1631864580000|2021-09-17 07:43:00|20726.18|20606.18|20728.1|20608.1|20728.1|20608.1|20726.18|20606.18|10
1631864590000|2021-09-17 07:43:10|20728.12|20608.12|20726.64|20606.64|20728.59|20608.59|20726.64|20606.64|10
1631864600000|2021-09-17 07:43:20|20725.91|20605.91|20724.36|20604.36|20725.91|20605.91|20724.36|20604.36|10
1631864610000|2021-09-17 07:43:30|20724.16|20604.16|20723.96|20603.96|20724.44|20604.44|20723.81|20603.81|10
1631864620000|2021-09-17 07:43:40|20724.24|20604.24|20722.53|20602.53|20724.24|20604.24|20721.92|20601.92|10
1631864630000|2021-09-17 07:43:50|20722.5|20602.5|20723.75|20603.75|20723.75|20603.75|20722.44|20602.44|10
1631864640000|2021-09-17 07:44:00|20723.69|20603.69|20723.93|20603.93|20724.01|20604.01|20723.69|20603.69|9
1631864650000|2021-09-17 07:44:10|20723.42|20603.42|20722.87|20602.87|20723.63|20603.63|20722.74|20602.74|10
1631864660000|2021-09-17 07:44:20|20722.66|20602.66|20724.96|20604.96|20725.12|20605.12|20722.66|20602.66|9
1631864670000|2021-09-17 07:44:30|20725.1|20605.1|20726.01|20606.01|20726.95|20606.95|20725.03|20605.03|10
1631864680000|2021-09-17 07:44:40|20725.97|20605.97|20726.57|20606.57|20726.77|20606.77|20725.58|20605.58|10
1631864690000|2021-09-17 07:44:50|20726.59|20606.59|20728.38|20608.38|20728.38|20608.38|20726.35|20606.35|9
1631864700000|2021-09-17 07:45:00|20728.25|20608.25|20728.33|20608.33|20728.39|20608.39|20727.73|20607.73|10
1631864710000|2021-09-17 07:45:10|20728.99|20608.99|20733.78|20613.78|20733.78|20613.78|20728.99|20608.99|10
1631864720000|2021-09-17 07:45:20|20734.22|20614.22|20739.03|20619.03|20739.03|20619.03|20734.22|20614.22|10
1631864730000|2021-09-17 07:45:30|20739.7|20619.7|20741.78|20621.78|20741.99|20621.99|20739.7|20619.7|10
1631864740000|2021-09-17 07:45:40|20741.82|20621.82|20743.05|20623.05|20743.05|20623.05|20741.65|20621.65|9
1631864750000|2021-09-17 07:45:50|20743.56|20623.56|20744.7|20624.7|20744.91|20624.91|20743.56|20623.56|9
1631864760000|2021-09-17 07:46:00|20744.67|20624.67|20744.14|20624.14|20744.67|20624.67|20743.38|20623.38|10
1631864770000|2021-09-17 07:46:10|20743.89|20623.89|20743.22|20623.22|20743.94|20623.94|20742.78|20622.78|10
1631864780000|2021-09-17 07:46:20|20743.54|20623.54|20747.07|20627.07|20747.07|20627.07|20743.54|20623.54|10
1631864790000|2021-09-17 07:46:30|20746.95|20626.95|20745.24|20625.24|20746.95|20626.95|20745.14|20625.14|10
1631864800000|2021-09-17 07:46:40|20745.42|20625.42|20745.5|20625.5|20746.26|20626.26|20745.25|20625.25|10
1631864810000|2021-09-17 07:46:50|20745.33|20625.33|20742.75|20622.75|20745.33|20625.33|20742.3|20622.3|10
1631864820000|2021-09-17 07:47:00|20743.35|20623.35|20742.95|20622.95|20745.41|20625.41|20742.8|20622.8|10
1631864830000|2021-09-17 07:47:10|20742.61|20622.61|20742.39|20622.39|20743.46|20623.46|20742.24|20622.24|10
1631864840000|2021-09-17 07:47:20|20742.32|20622.32|20739.42|20619.42|20742.32|20622.32|20739.35|20619.35|9
1631864850000|2021-09-17 07:47:30|20739.17|20619.17|20739.08|20619.08|20739.6|20619.6|20739.08|20619.08|10
1631864860000|2021-09-17 07:47:40|20738.96|20618.96|20738.71|20618.71|20739.97|20619.97|20738.71|20618.71|10
1631864870000|2021-09-17 07:47:50|20738.73|20618.73|20739.37|20619.37|20739.37|20619.37|20738.73|20618.73|10
1631864880000|2021-09-17 07:48:00|20739.8|20619.8|20740.26|20620.26|20740.88|20620.88|20739.8|20619.8|10
1631864890000|2021-09-17 07:48:10|20740.46|20620.46|20740.92|20620.92|20740.92|20620.92|20739.71|20619.71|9
1631864900000|2021-09-17 07:48:20|20740.53|20620.53|20741.12|20621.12|20741.12|20621.12|20740.05|20620.05|9
1631864910000|2021-09-17 07:48:30|20741.57|20621.57|20739.13|20619.13|20741.67|20621.67|20739.13|20619.13|10
1631864920000|2021-09-17 07:48:40|20739.91|20619.91|20739.53|20619.53|20740.27|20620.27|20739.53|20619.53|10
1631864930000|2021-09-17 07:48:50|20739.32|20619.32|20739.42|20619.42|20740.24|20620.24|20739.32|20619.32|9
1631864940000|2021-09-17 07:49:00|20739.38|20619.38|20738.8|20618.8|20739.67|20619.67|20738.8|20618.8|10
1631864950000|2021-09-17 07:49:10|20738.05|20618.05|20735.93|20615.93|20738.05|20618.05|20735.9|20615.9|10
1631864960000|2021-09-17 07:49:20|20736.05|20616.05|20735.59|20615.59|20736.8|20616.8|20733.51|20613.51|9
1631864970000|2021-09-17 07:49:30|20734.98|20614.98|20733.86|20613.86|20734.98|20614.98|20733.86|20613.86|10
1631864980000|2021-09-17 07:49:40|20733.7|20613.7|20733.59|20613.59|20734.05|20614.05|20732.88|20612.88|10
1631864990000|2021-09-17 07:49:50|20733.77|20613.77|20736.26|20616.26|20736.26|20616.26|20733.71|20613.71|10
1631865000000|2021-09-17 07:50:00|20736.44|20616.44|20736.02|20616.02|20737.15|20617.15|20735.67|20615.67|10
1631865010000|2021-09-17 07:50:10|20736.65|20616.65|20735.87|20615.87|20736.65|20616.65|20735.66|20615.66|10
1631865020000|2021-09-17 07:50:20|20735.75|20615.75|20736.8|20616.8|20736.8|20616.8|20735.54|20615.54|10
1631865030000|2021-09-17 07:50:30|20737.27|20617.27|20739.17|20619.17|20739.33|20619.33|20737.27|20617.27|8
1631865040000|2021-09-17 07:50:40|20739.51|20619.51|20739.84|20619.84|20739.86|20619.86|20739.51|20619.51|9
1631865050000|2021-09-17 07:50:50|20739.94|20619.94|20741.3|20621.3|20741.3|20621.3|20739.94|20619.94|9
1631865060000|2021-09-17 07:51:00|20741.27|20621.27|20742.78|20622.78|20742.78|20622.78|20741.27|20621.27|7
1631865070000|2021-09-17 07:51:10|20742.96|20622.96|20743.89|20623.89|20744.18|20624.18|20742.86|20622.86|9
1631865080000|2021-09-17 07:51:20|20744.06|20624.06|20743.89|20623.89|20744.06|20624.06|20743.84|20623.84|6
1631865090000|2021-09-17 07:51:30|20744.22|20624.22|20743.51|20623.51|20744.22|20624.22|20743.51|20623.51|7
1631865100000|2021-09-17 07:51:40|20742.93|20622.93|20743.04|20623.04|20743.14|20623.14|20742.54|20622.54|8
1631865110000|2021-09-17 07:51:50|20743.02|20623.02|20744.22|20624.22|20744.22|20624.22|20742.87|20622.87|7
1631865120000|2021-09-17 07:52:00|20744.09|20624.09|20744.23|20624.23|20744.71|20624.71|20744.09|20624.09|7
1631865130000|2021-09-17 07:52:10|20744.03|20624.03|20744.1|20624.1|20744.87|20624.87|20744|20624|9
1631865140000|2021-09-17 07:52:20|20743.53|20623.53|20740.51|20620.51|20744|20624|20740.51|20620.51|10
1631865150000|2021-09-17 07:52:30|20740.36|20620.36|20735.74|20615.74|20740.36|20620.36|20735.74|20615.74|10
1631865160000|2021-09-17 07:52:40|20735.91|20615.91|20735.13|20615.13|20735.95|20615.95|20734.98|20614.98|9
1631865170000|2021-09-17 07:52:50|20735.12|20615.12|20731.66|20611.66|20735.12|20615.12|20731.66|20611.66|9
1631865180000|2021-09-17 07:53:00|20731.63|20611.63|20728.94|20608.94|20731.63|20611.63|20728.94|20608.94|9
1631865190000|2021-09-17 07:53:10|20728.93|20608.93|20730.8|20610.8|20730.8|20610.8|20728.5|20608.5|10
1631865200000|2021-09-17 07:53:20|20730.72|20610.72|20729.18|20609.18|20730.75|20610.75|20729.18|20609.18|8
1631865210000|2021-09-17 07:53:30|20729.16|20609.16|20725.39|20605.39|20729.16|20609.16|20725.39|20605.39|10
1631865220000|2021-09-17 07:53:40|20725.43|20605.43|20724.94|20604.94|20726.62|20606.62|20724.94|20604.94|9
1631865230000|2021-09-17 07:53:50|20725.12|20605.12|20725.32|20605.32|20725.32|20605.32|20724.96|20604.96|10
1631865240000|2021-09-17 07:54:00|20725|20605|20726.52|20606.52|20726.52|20606.52|20725|20605|7
1631865250000|2021-09-17 07:54:10|20726.2|20606.2|20723.17|20603.17|20726.2|20606.2|20723.13|20603.13|10
1631865260000|2021-09-17 07:54:20|20723.24|20603.24|20723.62|20603.62|20723.64|20603.64|20722.8|20602.8|10
1631865270000|2021-09-17 07:54:30|20723.61|20603.61|20719.23|20599.23|20723.61|20603.61|20719.23|20599.23|10
1631865280000|2021-09-17 07:54:40|20719.06|20599.06|20717.67|20597.67|20719.37|20599.37|20717.67|20597.67|10
1631865290000|2021-09-17 07:54:50|20717.97|20597.97|20716.14|20596.14|20717.98|20597.98|20714.86|20594.86|10
1631865300000|2021-09-17 07:55:00|20716.1|20596.1|20722.93|20602.93|20722.93|20602.93|20716.1|20596.1|10
1631865310000|2021-09-17 07:55:10|20723.68|20603.68|20727.61|20607.61|20727.99|20607.99|20723.68|20603.68|9
1631865320000|2021-09-17 07:55:20|20727.46|20607.46|20724.25|20604.25|20727.46|20607.46|20724.1|20604.1|10
1631865330000|2021-09-17 07:55:30|20723.74|20603.74|20722.63|20602.63|20723.83|20603.83|20722.02|20602.02|10
1631865340000|2021-09-17 07:55:40|20721.91|20601.91|20720.45|20600.45|20721.91|20601.91|20720.45|20600.45|10
1631865350000|2021-09-17 07:55:50|20721.09|20601.09|20720.79|20600.79|20721.17|20601.17|20720.69|20600.69|10
1631865360000|2021-09-17 07:56:00|20720.75|20600.75|20720.13|20600.13|20720.75|20600.75|20719.86|20599.86|10
1631865370000|2021-09-17 07:56:10|20720.02|20600.02|20715.62|20595.62|20720.02|20600.02|20715.62|20595.62|10
1631865380000|2021-09-17 07:56:20|20714.79|20594.79|20708.9|20588.9|20714.79|20594.79|20708.9|20588.9|9
1631865390000|2021-09-17 07:56:30|20707.42|20587.42|20696.81|20576.81|20707.42|20587.42|20696.81|20576.81|10
1631865400000|2021-09-17 07:56:40|20697.57|20577.57|20684.95|20564.95|20698.37|20578.37|20684.95|20564.95|10
1631865410000|2021-09-17 07:56:50|20683.27|20563.27|20680.32|20560.32|20684.45|20564.45|20680.32|20560.32|10
1631865420000|2021-09-17 07:57:00|20677.71|20557.71|20678.78|20558.78|20679.44|20559.44|20675.84|20555.84|10
1631865430000|2021-09-17 07:57:10|20677.88|20557.88|20679.23|20559.23|20679.23|20559.23|20676.69|20556.69|10
1631865440000|2021-09-17 07:57:20|20679.97|20559.97|20676.51|20556.51|20679.97|20559.97|20676.51|20556.51|9
1631865450000|2021-09-17 07:57:30|20675.84|20555.84|20674.05|20554.05|20677.18|20557.18|20674.05|20554.05|10
1631865460000|2021-09-17 07:57:40|20674.58|20554.58|20667.32|20547.32|20674.58|20554.58|20667.32|20547.32|10
1631865470000|2021-09-17 07:57:50|20667.4|20547.4|20661.44|20541.44|20667.4|20547.4|20661.44|20541.44|10
1631865480000|2021-09-17 07:58:00|20660.25|20540.25|20656.47|20536.47|20660.88|20540.88|20656.04|20536.04|10
1631865490000|2021-09-17 07:58:10|20654.36|20534.36|20646.78|20526.78|20654.36|20534.36|20646.18|20526.18|10
1631865500000|2021-09-17 07:58:20|20647.11|20527.11|20646.34|20526.34|20647.11|20527.11|20645.76|20525.76|10
1631865510000|2021-09-17 07:58:30|20646.36|20526.36|20644.92|20524.92|20646.43|20526.43|20644.33|20524.33|10
1631865520000|2021-09-17 07:58:40|20644.26|20524.26|20645.85|20525.85|20646.11|20526.11|20644.26|20524.26|10
1631865530000|2021-09-17 07:58:50|20645.6|20525.6|20645.04|20525.04|20645.6|20525.6|20643.8|20523.8|10
1631865540000|2021-09-17 07:59:00|20645.52|20525.52|20645.24|20525.24|20646.04|20526.04|20645.24|20525.24|10
1631865550000|2021-09-17 07:59:10|20645.26|20525.26|20645.05|20525.05|20647.37|20527.37|20645.05|20525.05|10
1631865560000|2021-09-17 07:59:20|20645.35|20525.35|20647.27|20527.27|20647.55|20527.55|20645.35|20525.35|9
1631865570000|2021-09-17 07:59:30|20647.03|20527.03|20646.99|20526.99|20647.13|20527.13|20646.64|20526.64|10
1631865580000|2021-09-17 07:59:40|20647.01|20527.01|20646.02|20526.02|20647.05|20527.05|20646.02|20526.02|10
1631865590000|2021-09-17 07:59:50|20644.23|20524.23|20652.44|20532.44|20652.44|20532.44|20644.23|20524.23|10
1631865600000|2021-09-17 08:00:00|20653.21|20533.21|20658.7|20538.7|20658.7|20538.7|20653.21|20533.21|10
1631865610000|2021-09-17 08:00:10|20659|20539|20653.38|20533.38|20659|20539|20653.38|20533.38|10
1631865620000|2021-09-17 08:00:20|20651.01|20531.01|20651.83|20531.83|20651.83|20531.83|20649.29|20529.29|10
1631865630000|2021-09-17 08:00:30|20651.63|20531.63|20647.71|20527.71|20651.63|20531.63|20647.71|20527.71|10
1631865640000|2021-09-17 08:00:40|20646.99|20526.99|20644.15|20524.15|20646.99|20526.99|20644.14|20524.14|10
1631865650000|2021-09-17 08:00:50|20644.21|20524.21|20644.16|20524.16|20644.56|20524.56|20643.68|20523.68|10
1631865660000|2021-09-17 08:01:00|20644.55|20524.55|20640.83|20520.83|20644.55|20524.55|20640.83|20520.83|10
1631865670000|2021-09-17 08:01:10|20641.05|20521.05|20643.29|20523.29|20644.69|20524.69|20641.05|20521.05|10
1631865680000|2021-09-17 08:01:20|20643.1|20523.1|20642.55|20522.55|20643.6|20523.6|20642.39|20522.39|10
1631865690000|2021-09-17 08:01:30|20642.49|20522.49|20642.71|20522.71|20642.79|20522.79|20642.15|20522.15|10
1631865700000|2021-09-17 08:01:40|20642.99|20522.99|20639.49|20519.49|20643.42|20523.42|20639.49|20519.49|10
1631865710000|2021-09-17 08:01:50|20639.26|20519.26|20638.61|20518.61|20639.46|20519.46|20638.27|20518.27|10
1631865720000|2021-09-17 08:02:00|20637.57|20517.57|20631.18|20511.18|20637.57|20517.57|20631.18|20511.18|10
1631865730000|2021-09-17 08:02:10|20630.91|20510.91|20626.76|20506.76|20632.09|20512.09|20626.76|20506.76|10
1631865740000|2021-09-17 08:02:20|20625.44|20505.44|20622.52|20502.52|20625.66|20505.66|20622.52|20502.52|10
1631865750000|2021-09-17 08:02:30|20622.07|20502.07|20617.3|20497.3|20622.07|20502.07|20617.29|20497.29|10
1631865760000|2021-09-17 08:02:40|20617.23|20497.23|20626.08|20506.08|20626.08|20506.08|20615.08|20495.08|10
1631865770000|2021-09-17 08:02:50|20626.54|20506.54|20631.07|20511.07|20631.07|20511.07|20625.71|20505.71|10
1631865780000|2021-09-17 08:03:00|20630.03|20510.03|20626.81|20506.81|20631.88|20511.88|20626.71|20506.71|10
1631865790000|2021-09-17 08:03:10|20627.68|20507.68|20625.69|20505.69|20627.68|20507.68|20625.6|20505.6|10
1631865800000|2021-09-17 08:03:20|20624.93|20504.93|20626.19|20506.19|20626.19|20506.19|20624.93|20504.93|10
1631865810000|2021-09-17 08:03:30|20626.35|20506.35|20624.45|20504.45|20626.37|20506.37|20624.24|20504.24|10
1631865820000|2021-09-17 08:03:40|20625.8|20505.8|20626.9|20506.9|20626.9|20506.9|20624.93|20504.93|10
1631865830000|2021-09-17 08:03:50|20627.17|20507.17|20623.57|20503.57|20627.17|20507.17|20623.57|20503.57|10
1631865840000|2021-09-17 08:04:00|20623.75|20503.75|20623.66|20503.66|20624.22|20504.22|20622.5|20502.5|10
1631865850000|2021-09-17 08:04:10|20623.55|20503.55|20625.18|20505.18|20625.18|20505.18|20623.36|20503.36|9
1631865860000|2021-09-17 08:04:20|20626.21|20506.21|20631.84|20511.84|20632.24|20512.24|20626.21|20506.21|10
1631865870000|2021-09-17 08:04:30|20631.32|20511.32|20634.25|20514.25|20634.25|20514.25|20630.06|20510.06|10
1631865880000|2021-09-17 08:04:40|20634.63|20514.63|20636.64|20516.64|20637.33|20517.33|20634.63|20514.63|10
1631865890000|2021-09-17 08:04:50|20636.68|20516.68|20638.65|20518.65|20638.65|20518.65|20636.39|20516.39|10
1631865900000|2021-09-17 08:05:00|20639.62|20519.62|20640.44|20520.44|20640.44|20520.44|20639.18|20519.18|10
1631865910000|2021-09-17 08:05:10|20640.05|20520.05|20642.66|20522.66|20642.79|20522.79|20640.05|20520.05|10
1631865920000|2021-09-17 08:05:20|20642.75|20522.75|20640.25|20520.25|20643.25|20523.25|20640.25|20520.25|10
1631865930000|2021-09-17 08:05:30|20639.73|20519.73|20638.43|20518.43|20639.73|20519.73|20636.77|20516.77|10
1631865940000|2021-09-17 08:05:40|20638.91|20518.91|20640.78|20520.78|20640.78|20520.78|20638.84|20518.84|10
1631865950000|2021-09-17 08:05:50|20641.07|20521.07|20643.34|20523.34|20643.34|20523.34|20640.96|20520.96|10
1631865960000|2021-09-17 08:06:00|20643.46|20523.46|20645.1|20525.1|20645.1|20525.1|20643.46|20523.46|9
1631865970000|2021-09-17 08:06:10|20645.29|20525.29|20645.68|20525.68|20646.33|20526.33|20645.29|20525.29|10
1631865980000|2021-09-17 08:06:20|20645.9|20525.9|20651|20531|20651.12|20531.12|20645.9|20525.9|10
1631865990000|2021-09-17 08:06:30|20652.57|20532.57|20655.21|20535.21|20655.21|20535.21|20652.36|20532.36|10
1631866000000|2021-09-17 08:06:40|20656.8|20536.8|20660.72|20540.72|20660.72|20540.72|20656.8|20536.8|9
1631866010000|2021-09-17 08:06:50|20661.53|20541.53|20665.77|20545.77|20666.63|20546.63|20661.53|20541.53|10
1631866020000|2021-09-17 08:07:00|20665.47|20545.47|20668.55|20548.55|20668.55|20548.55|20665.38|20545.38|9
1631866030000|2021-09-17 08:07:10|20667.93|20547.93|20669.59|20549.59|20669.59|20549.59|20667.83|20547.83|10
1631866040000|2021-09-17 08:07:20|20670.13|20550.13|20672.5|20552.5|20672.5|20552.5|20670.13|20550.13|10
1631866050000|2021-09-17 08:07:30|20672.51|20552.51|20675.3|20555.3|20675.3|20555.3|20672.51|20552.51|10
1631866060000|2021-09-17 08:07:40|20675.28|20555.28|20679.67|20559.67|20679.93|20559.93|20675.28|20555.28|10
1631866070000|2021-09-17 08:07:50|20679.65|20559.65|20686.29|20566.29|20686.29|20566.29|20679.65|20559.65|10
1631866080000|2021-09-17 08:08:00|20686.54|20566.54|20689.88|20569.88|20689.88|20569.88|20686.54|20566.54|10
1631866090000|2021-09-17 08:08:10|20690.73|20570.73|20694.5|20574.5|20694.5|20574.5|20690.7|20570.7|10
1631866100000|2021-09-17 08:08:20|20694.7|20574.7|20698.01|20578.01|20698.01|20578.01|20694.64|20574.64|9
1631866110000|2021-09-17 08:08:30|20699|20579|20701.65|20581.65|20701.65|20581.65|20698.82|20578.82|10
1631866120000|2021-09-17 08:08:40|20701.44|20581.44|20703.98|20583.98|20704.03|20584.03|20701.44|20581.44|10
1631866130000|2021-09-17 08:08:50|20705.28|20585.28|20711.5|20591.5|20711.5|20591.5|20705.28|20585.28|10
1631866140000|2021-09-17 08:09:00|20711.19|20591.19|20711.71|20591.71|20712.09|20592.09|20711.1|20591.1|10
1631866150000|2021-09-17 08:09:10|20712.17|20592.17|20713.3|20593.3|20713.3|20593.3|20711.76|20591.76|10
1631866160000|2021-09-17 08:09:20|20713.32|20593.32|20713.97|20593.97|20714.42|20594.42|20713.32|20593.32|9
1631866170000|2021-09-17 08:09:30|20714.01|20594.01|20716.31|20596.31|20716.31|20596.31|20713.8|20593.8|10
1631866180000|2021-09-17 08:09:40|20713.76|20593.76|20717.63|20597.63|20717.67|20597.67|20713.56|20593.56|10
1631866190000|2021-09-17 08:09:50|20718|20598|20719.69|20599.69|20720.02|20600.02|20718|20598|10
1631866200000|2021-09-17 08:10:00|20719.64|20599.64|20717.49|20597.49|20719.72|20599.72|20717.49|20597.49|9
1631866210000|2021-09-17 08:10:10|20717.36|20597.36|20719.02|20599.02|20719.02|20599.02|20716.67|20596.67|10
1631866220000|2021-09-17 08:10:20|20719.57|20599.57|20720.19|20600.19|20720.63|20600.63|20719.16|20599.16|10
1631866230000|2021-09-17 08:10:30|20720.12|20600.12|20718.84|20598.84|20720.12|20600.12|20718.84|20598.84|9
1631866240000|2021-09-17 08:10:40|20718.87|20598.87|20714.61|20594.61|20718.87|20598.87|20714.61|20594.61|10
1631866250000|2021-09-17 08:10:50|20714.59|20594.59|20715.2|20595.2|20715.63|20595.63|20714.09|20594.09|10
1631866260000|2021-09-17 08:11:00|20714.81|20594.81|20711.98|20591.98|20714.92|20594.92|20711.98|20591.98|9
1631866270000|2021-09-17 08:11:10|20712.02|20592.02|20711.93|20591.93|20714.85|20594.85|20711.93|20591.93|10
1631866280000|2021-09-17 08:11:20|20711.94|20591.94|20711.08|20591.08|20712.14|20592.14|20710.91|20590.91|10
1631866290000|2021-09-17 08:11:30|20710.72|20590.72|20711.48|20591.48|20711.48|20591.48|20710.72|20590.72|9
1631866300000|2021-09-17 08:11:40|20711.63|20591.63|20711.86|20591.86|20712.08|20592.08|20711.22|20591.22|10
1631866310000|2021-09-17 08:11:50|20712.37|20592.37|20712.71|20592.71|20713.11|20593.11|20712.37|20592.37|9
1631866320000|2021-09-17 08:12:00|20713|20593|20718.1|20598.1|20718.1|20598.1|20713|20593|10
1631866330000|2021-09-17 08:12:10|20718.5|20598.5|20723.3|20603.3|20723.3|20603.3|20718.5|20598.5|10
1631866340000|2021-09-17 08:12:20|20723.46|20603.46|20724.34|20604.34|20724.34|20604.34|20723.31|20603.31|10
1631866350000|2021-09-17 08:12:30|20724.47|20604.47|20724.46|20604.46|20724.6|20604.6|20724.06|20604.06|10
1631866360000|2021-09-17 08:12:40|20724.74|20604.74|20726.18|20606.18|20726.18|20606.18|20724.58|20604.58|10
1631866370000|2021-09-17 08:12:50|20726.09|20606.09|20726.02|20606.02|20726.6|20606.6|20725.94|20605.94|10
1631866380000|2021-09-17 08:13:00|20726.11|20606.11|20726.48|20606.48|20726.54|20606.54|20726.07|20606.07|9
1631866390000|2021-09-17 08:13:10|20727.5|20607.5|20727.33|20607.33|20727.53|20607.53|20727.04|20607.04|10
1631866400000|2021-09-17 08:13:20|20727.37|20607.37|20728.28|20608.28|20728.28|20608.28|20727.37|20607.37|10
1631866410000|2021-09-17 08:13:30|20728.19|20608.19|20727.84|20607.84|20728.99|20608.99|20727.84|20607.84|8
1631866420000|2021-09-17 08:13:40|20728.05|20608.05|20727.71|20607.71|20728.05|20608.05|20727.56|20607.56|10
1631866430000|2021-09-17 08:13:50|20727.61|20607.61|20728.25|20608.25|20728.25|20608.25|20727.61|20607.61|9
1631866440000|2021-09-17 08:14:00|20728.28|20608.28|20727.81|20607.81|20728.68|20608.68|20727.74|20607.74|9
1631866450000|2021-09-17 08:14:10|20727.82|20607.82|20728.9|20608.9|20729.02|20609.02|20727.27|20607.27|10
1631866460000|2021-09-17 08:14:20|20728.28|20608.28|20729.03|20609.03|20729.03|20609.03|20727.53|20607.53|10
1631866470000|2021-09-17 08:14:30|20729.04|20609.04|20726.63|20606.63|20729.15|20609.15|20726.63|20606.63|10
1631866480000|2021-09-17 08:14:40|20726.91|20606.91|20731.03|20611.03|20731.03|20611.03|20726.91|20606.91|10
1631866490000|2021-09-17 08:14:50|20731.32|20611.32|20735.58|20615.58|20735.58|20615.58|20731.32|20611.32|10
1631866500000|2021-09-17 08:15:00|20737.24|20617.24|20738.56|20618.56|20738.56|20618.56|20737.24|20617.24|10
1631866510000|2021-09-17 08:15:10|20738.66|20618.66|20733.88|20613.88|20738.66|20618.66|20733.88|20613.88|10
1631866520000|2021-09-17 08:15:20|20733.43|20613.43|20731.73|20611.73|20733.43|20613.43|20731.59|20611.59|10
1631866530000|2021-09-17 08:15:30|20731.82|20611.82|20731.5|20611.5|20732.4|20612.4|20731.46|20611.46|8
1631866540000|2021-09-17 08:15:40|20731.95|20611.95|20734.92|20614.92|20734.92|20614.92|20731.95|20611.95|10
1631866550000|2021-09-17 08:15:50|20735.27|20615.27|20736.87|20616.87|20737.27|20617.27|20735.27|20615.27|9
1631866560000|2021-09-17 08:16:00|20737.22|20617.22|20741.52|20621.52|20741.52|20621.52|20737.22|20617.22|10
1631866570000|2021-09-17 08:16:10|20741.43|20621.43|20743.17|20623.17|20743.17|20623.17|20740.65|20620.65|10
1631866580000|2021-09-17 08:16:20|20743.63|20623.63|20743.36|20623.36|20744.15|20624.15|20743.32|20623.32|10
1631866590000|2021-09-17 08:16:30|20743.44|20623.44|20746.74|20626.74|20747.15|20627.15|20743.44|20623.44|9
1631866600000|2021-09-17 08:16:40|20747.11|20627.11|20747.84|20627.84|20747.84|20627.84|20746.92|20626.92|10
1631866610000|2021-09-17 08:16:50|20748.8|20628.8|20752.26|20632.26|20752.26|20632.26|20748.8|20628.8|8
1631866620000|2021-09-17 08:17:00|20752.46|20632.46|20756.06|20636.06|20756.06|20636.06|20752.43|20632.43|9
1631866630000|2021-09-17 08:17:10|20756.76|20636.76|20762.94|20642.94|20762.94|20642.94|20756.76|20636.76|10
1631866640000|2021-09-17 08:17:20|20762.85|20642.85|20760.36|20640.36|20763.04|20643.04|20760.36|20640.36|10
1631866650000|2021-09-17 08:17:30|20759.54|20639.54|20752.36|20632.36|20759.54|20639.54|20752.36|20632.36|10
1631866660000|2021-09-17 08:17:40|20752.1|20632.1|20749.09|20629.09|20752.1|20632.1|20749.09|20629.09|10
1631866670000|2021-09-17 08:17:50|20748.64|20628.64|20747.51|20627.51|20749.68|20629.68|20747.1|20627.1|10
1631866680000|2021-09-17 08:18:00|20747.4|20627.4|20748.48|20628.48|20748.48|20628.48|20746.58|20626.58|10
1631866690000|2021-09-17 08:18:10|20748.3|20628.3|20749.17|20629.17|20749.17|20629.17|20747.95|20627.95|9
1631866700000|2021-09-17 08:18:20|20748.05|20628.05|20746.67|20626.67|20748.05|20628.05|20746.47|20626.47|10
1631866710000|2021-09-17 08:18:30|20746.29|20626.29|20744.96|20624.96|20746.59|20626.59|20744.96|20624.96|10
1631866720000|2021-09-17 08:18:40|20744.85|20624.85|20741.71|20621.71|20745.44|20625.44|20741.71|20621.71|9
1631866730000|2021-09-17 08:18:50|20741.34|20621.34|20740.82|20620.82|20741.34|20621.34|20739.85|20619.85|10
1631866740000|2021-09-17 08:19:00|20741.15|20621.15|20746.18|20626.18|20746.18|20626.18|20740.4|20620.4|10
1631866750000|2021-09-17 08:19:10|20747.45|20627.45|20749.26|20629.26|20749.95|20629.95|20747.45|20627.45|10
1631866760000|2021-09-17 08:19:20|20749.08|20629.08|20749.08|20629.08|20749.08|20629.08|20748.54|20628.54|9
1631866770000|2021-09-17 08:19:30|20749|20629|20749.19|20629.19|20749.19|20629.19|20747.64|20627.64|10
1631866780000|2021-09-17 08:19:40|20749.38|20629.38|20749.02|20629.02|20749.43|20629.43|20748.46|20628.46|9
1631866790000|2021-09-17 08:19:50|20748.92|20628.92|20748.45|20628.45|20748.92|20628.92|20748.34|20628.34|9
1631866800000|2021-09-17 08:20:00|20748.79|20628.79|20749.45|20629.45|20749.45|20629.45|20748.79|20628.79|8
1631866810000|2021-09-17 08:20:10|20749.66|20629.66|20749.5|20629.5|20750.08|20630.08|20749.41|20629.41|9
1631866820000|2021-09-17 08:20:20|20749.39|20629.39|20748.05|20628.05|20750.02|20630.02|20748.05|20628.05|10
1631866830000|2021-09-17 08:20:30|20747.46|20627.46|20743.73|20623.73|20747.46|20627.46|20743.73|20623.73|10
1631866840000|2021-09-17 08:20:40|20743.32|20623.32|20738.05|20618.05|20743.32|20623.32|20738.05|20618.05|10
1631866850000|2021-09-17 08:20:50|20738.37|20618.37|20737.86|20617.86|20738.37|20618.37|20736.9|20616.9|10
1631866860000|2021-09-17 08:21:00|20738.16|20618.16|20738.38|20618.38|20738.73|20618.73|20738.09|20618.09|10
1631866870000|2021-09-17 08:21:10|20738.36|20618.36|20737.41|20617.41|20738.52|20618.52|20737.35|20617.35|10
1631866880000|2021-09-17 08:21:20|20737.39|20617.39|20737.85|20617.85|20737.85|20617.85|20737.28|20617.28|9
1631866890000|2021-09-17 08:21:30|20737.73|20617.73|20738.87|20618.87|20738.87|20618.87|20737.68|20617.68|10
1631866900000|2021-09-17 08:21:40|20738.6|20618.6|20738.92|20618.92|20739.05|20619.05|20738.6|20618.6|10
1631866910000|2021-09-17 08:21:50|20737.41|20617.41|20736.39|20616.39|20737.41|20617.41|20736.39|20616.39|10
1631866920000|2021-09-17 08:22:00|20736.32|20616.32|20736.16|20616.16|20736.9|20616.9|20735.14|20615.14|10
1631866930000|2021-09-17 08:22:10|20736.3|20616.3|20736.95|20616.95|20736.95|20616.95|20736.3|20616.3|10
1631866940000|2021-09-17 08:22:20|20736.97|20616.97|20736.18|20616.18|20736.97|20616.97|20736.16|20616.16|9
1631866950000|2021-09-17 08:22:30|20735.89|20615.89|20735.05|20615.05|20735.89|20615.89|20735.05|20615.05|10
1631866960000|2021-09-17 08:22:40|20735.14|20615.14|20735.6|20615.6|20735.69|20615.69|20734.4|20614.4|10
1631866970000|2021-09-17 08:22:50|20735.87|20615.87|20736.66|20616.66|20736.66|20616.66|20735.87|20615.87|10
1631866980000|2021-09-17 08:23:00|20737.41|20617.41|20738.19|20618.19|20738.19|20618.19|20737|20617|10
1631866990000|2021-09-17 08:23:10|20738.33|20618.33|20739.22|20619.22|20739.22|20619.22|20738.3|20618.3|9
1631867000000|2021-09-17 08:23:20|20738.75|20618.75|20738.97|20618.97|20740.17|20620.17|20738.75|20618.75|10
1631867010000|2021-09-17 08:23:30|20738.68|20618.68|20736.98|20616.98|20738.68|20618.68|20736.98|20616.98|9
1631867020000|2021-09-17 08:23:40|20737.77|20617.77|20735.67|20615.67|20737.77|20617.77|20735.67|20615.67|10
1631867030000|2021-09-17 08:23:50|20734.95|20614.95|20749.98|20629.98|20749.98|20629.98|20734.95|20614.95|10
1631867040000|2021-09-17 08:24:00|20751.11|20631.11|20757.1|20637.1|20757.1|20637.1|20751.11|20631.11|10
1631867050000|2021-09-17 08:24:10|20756.99|20636.99|20755.04|20635.04|20757.81|20637.81|20755.04|20635.04|9
1631867060000|2021-09-17 08:24:20|20754.37|20634.37|20751.24|20631.24|20754.37|20634.37|20751.24|20631.24|10
1631867070000|2021-09-17 08:24:30|20751.29|20631.29|20751.03|20631.03|20751.71|20631.71|20750.82|20630.82|10
1631867080000|2021-09-17 08:24:40|20752.13|20632.13|20751.6|20631.6|20752.13|20632.13|20750.39|20630.39|10
1631867090000|2021-09-17 08:24:50|20751.73|20631.73|20755.27|20635.27|20755.27|20635.27|20751.73|20631.73|10
1631867100000|2021-09-17 08:25:00|20755.25|20635.25|20756.06|20636.06|20756.43|20636.43|20755.03|20635.03|10
1631867110000|2021-09-17 08:25:10|20755.73|20635.73|20754.98|20634.98|20755.73|20635.73|20754.98|20634.98|10
1631867120000|2021-09-17 08:25:20|20754.66|20634.66|20757.45|20637.45|20757.66|20637.66|20754.66|20634.66|10
1631867130000|2021-09-17 08:25:30|20757.43|20637.43|20757.67|20637.67|20757.76|20637.76|20757.32|20637.32|10
1631867140000|2021-09-17 08:25:40|20757.65|20637.65|20757.67|20637.67|20757.87|20637.87|20756.44|20636.44|10
1631867150000|2021-09-17 08:25:50|20757.25|20637.25|20760.33|20640.33|20760.51|20640.51|20757.25|20637.25|10
1631867160000|2021-09-17 08:26:00|20760.83|20640.83|20762.04|20642.04|20762.18|20642.18|20760.75|20640.75|10
1631867170000|2021-09-17 08:26:10|20762.54|20642.54|20762.38|20642.38|20762.84|20642.84|20762.26|20642.26|9
1631867180000|2021-09-17 08:26:20|20762.51|20642.51|20762.93|20642.93|20762.97|20642.97|20762.14|20642.14|8
1631867190000|2021-09-17 08:26:30|20762.88|20642.88|20764.38|20644.38|20764.7|20644.7|20762.88|20642.88|9
1631867200000|2021-09-17 08:26:40|20764.34|20644.34|20764.13|20644.13|20764.34|20644.34|20764.01|20644.01|10
1631867210000|2021-09-17 08:26:50|20764.42|20644.42|20765.34|20645.34|20765.34|20645.34|20764.19|20644.19|9
1631867220000|2021-09-17 08:27:00|20764.72|20644.72|20762.96|20642.96|20765.12|20645.12|20762.96|20642.96|9
1631867230000|2021-09-17 08:27:10|20762.52|20642.52|20760.84|20640.84|20762.52|20642.52|20760.84|20640.84|10
1631867240000|2021-09-17 08:27:20|20760.6|20640.6|20761.02|20641.02|20761.02|20641.02|20760.34|20640.34|10
1631867250000|2021-09-17 08:27:30|20761.1|20641.1|20764.29|20644.29|20764.29|20644.29|20761.1|20641.1|9
1631867260000|2021-09-17 08:27:40|20764.67|20644.67|20765.93|20645.93|20765.93|20645.93|20764.67|20644.67|9
1631867270000|2021-09-17 08:27:50|20765.86|20645.86|20768.19|20648.19|20768.19|20648.19|20765.86|20645.86|9
1631867280000|2021-09-17 08:28:00|20768.08|20648.08|20770.7|20650.7|20770.85|20650.85|20768.03|20648.03|9
1631867290000|2021-09-17 08:28:10|20770.38|20650.38|20769.08|20649.08|20770.54|20650.54|20769.08|20649.08|10
1631867300000|2021-09-17 08:28:20|20768.99|20648.99|20768.53|20648.53|20769.31|20649.31|20768.51|20648.51|7
1631867310000|2021-09-17 08:28:30|20768.52|20648.52|20768.86|20648.86|20768.89|20648.89|20768.42|20648.42|9
1631867320000|2021-09-17 08:28:40|20768.84|20648.84|20767.67|20647.67|20768.88|20648.88|20767.67|20647.67|9
1631867330000|2021-09-17 08:28:50|20767.52|20647.52|20765.92|20645.92|20767.62|20647.62|20765.92|20645.92|10
1631867340000|2021-09-17 08:29:00|20765.58|20645.58|20765.11|20645.11|20765.64|20645.64|20764.87|20644.87|10
1631867350000|2021-09-17 08:29:10|20765.29|20645.29|20765.73|20645.73|20765.8|20645.8|20765.29|20645.29|9
1631867360000|2021-09-17 08:29:20|20765.59|20645.59|20766.02|20646.02|20766.02|20646.02|20765.06|20645.06|10
1631867370000|2021-09-17 08:29:30|20766.08|20646.08|20764.24|20644.24|20766.08|20646.08|20764.24|20644.24|9
1631867380000|2021-09-17 08:29:40|20764.04|20644.04|20764.52|20644.52|20764.52|20644.52|20763.79|20643.79|9
1631867390000|2021-09-17 08:29:50|20764.44|20644.44|20762.55|20642.55|20764.44|20644.44|20762.55|20642.55|7
1631867400000|2021-09-17 08:30:00|20762.25|20642.25|20762.76|20642.76|20762.76|20642.76|20760.66|20640.66|10
1631867410000|2021-09-17 08:30:10|20763.23|20643.23|20764.8|20644.8|20764.8|20644.8|20763.13|20643.13|10
1631867420000|2021-09-17 08:30:20|20765.07|20645.07|20767.96|20647.96|20767.96|20647.96|20765.07|20645.07|9
1631867430000|2021-09-17 08:30:30|20768.3|20648.3|20768.33|20648.33|20768.68|20648.68|20768|20648|10
1631867440000|2021-09-17 08:30:40|20768.06|20648.06|20768.91|20648.91|20769.16|20649.16|20768.06|20648.06|9
1631867450000|2021-09-17 08:30:50|20769.41|20649.41|20770.59|20650.59|20770.59|20650.59|20769.41|20649.41|9
1631867460000|2021-09-17 08:31:00|20770.81|20650.81|20771.78|20651.78|20771.78|20651.78|20770.81|20650.81|9
1631867470000|2021-09-17 08:31:10|20771.93|20651.93|20770.73|20650.73|20772|20652|20770.67|20650.67|10
1631867480000|2021-09-17 08:31:20|20771.07|20651.07|20770|20650|20771.07|20651.07|20770|20650|7
1631867490000|2021-09-17 08:31:30|20769.84|20649.84|20769.34|20649.34|20770.05|20650.05|20768.96|20648.96|10
1631867500000|2021-09-17 08:31:40|20769.11|20649.11|20770.19|20650.19|20770.36|20650.36|20768.79|20648.79|10
1631867510000|2021-09-17 08:31:50|20770.35|20650.35|20770.35|20650.35|20770.39|20650.39|20769.14|20649.14|10
1631867520000|2021-09-17 08:32:00|20770.96|20650.96|20771.72|20651.72|20772.57|20652.57|20770.94|20650.94|9
1631867530000|2021-09-17 08:32:10|20772.04|20652.04|20771.57|20651.57|20772.15|20652.15|20771.57|20651.57|9
1631867540000|2021-09-17 08:32:20|20771.2|20651.2|20771.97|20651.97|20772.17|20652.17|20770.47|20650.47|10
1631867550000|2021-09-17 08:32:30|20771.63|20651.63|20773.7|20653.7|20773.7|20653.7|20771.63|20651.63|10
1631867560000|2021-09-17 08:32:40|20774.39|20654.39|20776.92|20656.92|20776.92|20656.92|20774.39|20654.39|10
1631867570000|2021-09-17 08:32:50|20776.94|20656.94|20778.01|20658.01|20778.01|20658.01|20776.94|20656.94|8
1631867580000|2021-09-17 08:33:00|20778.7|20658.7|20779.88|20659.88|20779.88|20659.88|20778.3|20658.3|9
1631867590000|2021-09-17 08:33:10|20779.77|20659.77|20778.73|20658.73|20779.77|20659.77|20778.3|20658.3|10
1631867600000|2021-09-17 08:33:20|20778.69|20658.69|20777.67|20657.67|20778.69|20658.69|20777.59|20657.59|9
1631867610000|2021-09-17 08:33:30|20777.53|20657.53|20776.37|20656.37|20777.6|20657.6|20775.35|20655.35|10
1631867620000|2021-09-17 08:33:40|20776.29|20656.29|20775.09|20655.09|20776.3|20656.3|20775.09|20655.09|8
1631867630000|2021-09-17 08:33:50|20775.42|20655.42|20773.14|20653.14|20775.61|20655.61|20772.91|20652.91|8
1631867640000|2021-09-17 08:34:00|20773.08|20653.08|20774.12|20654.12|20774.12|20654.12|20772.96|20652.96|10
1631867650000|2021-09-17 08:34:10|20775.97|20655.97|20778.04|20658.04|20778.05|20658.05|20775.97|20655.97|9
1631867660000|2021-09-17 08:34:20|20777.98|20657.98|20778.9|20658.9|20779.08|20659.08|20777.5|20657.5|9
1631867670000|2021-09-17 08:34:30|20779.16|20659.16|20785.29|20665.29|20785.38|20665.38|20779.16|20659.16|10
1631867680000|2021-09-17 08:34:40|20785.21|20665.21|20785.97|20665.97|20786.54|20666.54|20785.04|20665.04|9
1631867690000|2021-09-17 08:34:50|20785.85|20665.85|20783.81|20663.81|20786.22|20666.22|20783.24|20663.24|10
1631867700000|2021-09-17 08:35:00|20783.76|20663.76|20784.06|20664.06|20784.06|20664.06|20783.22|20663.22|10
1631867710000|2021-09-17 08:35:10|20783.93|20663.93|20783.52|20663.52|20783.93|20663.93|20783.35|20663.35|10
1631867720000|2021-09-17 08:35:20|20783.69|20663.69|20784.43|20664.43|20784.94|20664.94|20783.59|20663.59|9
1631867730000|2021-09-17 08:35:30|20784.41|20664.41|20787.19|20667.19|20787.19|20667.19|20784.24|20664.24|10
1631867740000|2021-09-17 08:35:40|20787.28|20667.28|20787.98|20667.98|20788.2|20668.2|20787.2|20667.2|10
1631867750000|2021-09-17 08:35:50|20787.66|20667.66|20788.84|20668.84|20788.93|20668.93|20787.63|20667.63|10
1631867760000|2021-09-17 08:36:00|20788.85|20668.85|20787.73|20667.73|20788.99|20668.99|20787.73|20667.73|9
1631867770000|2021-09-17 08:36:10|20787.86|20667.86|20788.18|20668.18|20788.59|20668.59|20787.86|20667.86|10
1631867780000|2021-09-17 08:36:20|20788.24|20668.24|20788.13|20668.13|20788.24|20668.24|20787.88|20667.88|8
1631867790000|2021-09-17 08:36:30|20787.9|20667.9|20789.75|20669.75|20789.8|20669.8|20787.9|20667.9|10
1631867800000|2021-09-17 08:36:40|20789.97|20669.97|20790.8|20670.8|20790.8|20670.8|20789.97|20669.97|8
1631867810000|2021-09-17 08:36:50|20790.87|20670.87|20791.78|20671.78|20792.07|20672.07|20790.83|20670.83|10
1631867820000|2021-09-17 08:37:00|20792.03|20672.03|20791.06|20671.06|20792.21|20672.21|20791.06|20671.06|10
1631867830000|2021-09-17 08:37:10|20790.55|20670.55|20786.64|20666.64|20790.55|20670.55|20786.64|20666.64|10
1631867840000|2021-09-17 08:37:20|20786.53|20666.53|20787.73|20667.73|20787.73|20667.73|20786.4|20666.4|10
1631867850000|2021-09-17 08:37:30|20786.79|20666.79|20786.74|20666.74|20787.44|20667.44|20786.58|20666.58|9
1631867860000|2021-09-17 08:37:40|20786.66|20666.66|20788.23|20668.23|20788.51|20668.51|20786.66|20666.66|9
1631867870000|2021-09-17 08:37:50|20788.75|20668.75|20787.97|20667.97|20789.19|20669.19|20787.13|20667.13|9
1631867880000|2021-09-17 08:38:00|20787.78|20667.78|20787.83|20667.83|20788.74|20668.74|20787.22|20667.22|10
1631867890000|2021-09-17 08:38:10|20787.91|20667.91|20786.88|20666.88|20788.2|20668.2|20786.26|20666.26|9
1631867900000|2021-09-17 08:38:20|20786.6|20666.6|20786.12|20666.12|20786.6|20666.6|20785.52|20665.52|10
1631867910000|2021-09-17 08:38:30|20785.48|20665.48|20785.34|20665.34|20785.48|20665.48|20785.18|20665.18|9
1631867920000|2021-09-17 08:38:40|20785.33|20665.33|20784.97|20664.97|20785.49|20665.49|20784.97|20664.97|9
1631867930000|2021-09-17 08:38:50|20785.19|20665.19|20782.83|20662.83|20785.19|20665.19|20782.83|20662.83|10
1631867940000|2021-09-17 08:39:00|20782.65|20662.65|20783.47|20663.47|20783.47|20663.47|20782.58|20662.58|8
1631867950000|2021-09-17 08:39:10|20783.9|20663.9|20783.46|20663.46|20784.2|20664.2|20783.46|20663.46|9
1631867960000|2021-09-17 08:39:20|20783.17|20663.17|20783.84|20663.84|20783.84|20663.84|20782.83|20662.83|10
1631867970000|2021-09-17 08:39:30|20784.03|20664.03|20783.78|20663.78|20784.03|20664.03|20783.29|20663.29|10
1631867980000|2021-09-17 08:39:40|20783.85|20663.85|20779.88|20659.88|20783.85|20663.85|20779.88|20659.88|10
1631867990000|2021-09-17 08:39:50|20779.77|20659.77|20776.15|20656.15|20779.77|20659.77|20776.15|20656.15|9
1631868000000|2021-09-17 08:40:00|20775.7|20655.7|20773.97|20653.97|20775.7|20655.7|20773.89|20653.89|10
1631868010000|2021-09-17 08:40:10|20774.09|20654.09|20771.49|20651.49|20774.09|20654.09|20771.49|20651.49|10
1631868020000|2021-09-17 08:40:20|20771.33|20651.33|20768|20648|20771.33|20651.33|20767.79|20647.79|9
1631868030000|2021-09-17 08:40:30|20767.48|20647.48|20764.63|20644.63|20767.48|20647.48|20764.63|20644.63|10
1631868040000|2021-09-17 08:40:40|20764.6|20644.6|20759.81|20639.81|20764.74|20644.74|20759.81|20639.81|9
1631868050000|2021-09-17 08:40:50|20759.41|20639.41|20757.28|20637.28|20759.41|20639.41|20757.28|20637.28|10
1631868060000|2021-09-17 08:41:00|20757.21|20637.21|20757.19|20637.19|20757.69|20637.69|20756.79|20636.79|8
1631868070000|2021-09-17 08:41:10|20756.68|20636.68|20753.35|20633.35|20756.68|20636.68|20753.35|20633.35|9
1631868080000|2021-09-17 08:41:20|20753.3|20633.3|20752.26|20632.26|20753.3|20633.3|20752.09|20632.09|10
1631868090000|2021-09-17 08:41:30|20752.9|20632.9|20750.5|20630.5|20752.9|20632.9|20750.5|20630.5|9
1631868100000|2021-09-17 08:41:40|20750.48|20630.48|20745.11|20625.11|20750.49|20630.49|20745.11|20625.11|10
1631868110000|2021-09-17 08:41:50|20745.06|20625.06|20744.85|20624.85|20745.06|20625.06|20744.28|20624.28|10
1631868120000|2021-09-17 08:42:00|20744.73|20624.73|20744.6|20624.6|20744.85|20624.85|20744.55|20624.55|7
1631868130000|2021-09-17 08:42:10|20743.12|20623.12|20740.49|20620.49|20743.12|20623.12|20740.49|20620.49|9
1631868140000|2021-09-17 08:42:20|20740.1|20620.1|20739.78|20619.78|20740.64|20620.64|20739.78|20619.78|10
1631868150000|2021-09-17 08:42:30|20738.88|20618.88|20738.81|20618.81|20738.88|20618.88|20738.45|20618.45|9
1631868160000|2021-09-17 08:42:40|20738.87|20618.87|20738.61|20618.61|20739.38|20619.38|20738.33|20618.33|9
1631868170000|2021-09-17 08:42:50|20738.23|20618.23|20737.55|20617.55|20738.39|20618.39|20737.4|20617.4|10
1631868180000|2021-09-17 08:43:00|20737.5|20617.5|20737.2|20617.2|20737.5|20617.5|20736.92|20616.92|8
1631868190000|2021-09-17 08:43:10|20737.4|20617.4|20736.97|20616.97|20737.42|20617.42|20736.88|20616.88|9
1631868200000|2021-09-17 08:43:20|20736.92|20616.92|20730.92|20610.92|20736.92|20616.92|20730.92|20610.92|10
1631868210000|2021-09-17 08:43:30|20730.47|20610.47|20728.83|20608.83|20730.47|20610.47|20728.83|20608.83|10
1631868220000|2021-09-17 08:43:40|20727.65|20607.65|20721.68|20601.68|20727.65|20607.65|20721.68|20601.68|10
1631868230000|2021-09-17 08:43:50|20721.72|20601.72|20721.15|20601.15|20721.87|20601.87|20721.15|20601.15|9
1631868240000|2021-09-17 08:44:00|20720.86|20600.86|20721.8|20601.8|20721.8|20601.8|20719|20599|10
1631868250000|2021-09-17 08:44:10|20721.71|20601.71|20722.25|20602.25|20722.33|20602.33|20721.71|20601.71|7
1631868260000|2021-09-17 08:44:20|20722.37|20602.37|20720.79|20600.79|20722.37|20602.37|20720.79|20600.79|9
1631868270000|2021-09-17 08:44:30|20720.59|20600.59|20716.03|20596.03|20720.59|20600.59|20716.03|20596.03|10
1631868280000|2021-09-17 08:44:40|20715.28|20595.28|20708.6|20588.6|20715.28|20595.28|20708.6|20588.6|10
1631868290000|2021-09-17 08:44:50|20707.86|20587.86|20700.77|20580.77|20707.86|20587.86|20700.77|20580.77|10
1631868300000|2021-09-17 08:45:00|20700.71|20580.71|20701.99|20581.99|20702.12|20582.12|20699.91|20579.91|10
1631868310000|2021-09-17 08:45:10|20702.37|20582.37|20703.93|20583.93|20705.7|20585.7|20702.37|20582.37|10
1631868320000|2021-09-17 08:45:20|20703.78|20583.78|20713.9|20593.9|20713.9|20593.9|20703.78|20583.78|10
1631868330000|2021-09-17 08:45:30|20715.57|20595.57|20717.39|20597.39|20717.78|20597.78|20715.57|20595.57|10
1631868340000|2021-09-17 08:45:40|20717.06|20597.06|20722.83|20602.83|20722.83|20602.83|20717.06|20597.06|10
1631868350000|2021-09-17 08:45:50|20723.22|20603.22|20725.58|20605.58|20725.6|20605.6|20722.89|20602.89|9
1631868360000|2021-09-17 08:46:00|20724.73|20604.73|20724.64|20604.64|20725.73|20605.73|20724.64|20604.64|10
1631868370000|2021-09-17 08:46:10|20724.38|20604.38|20725.37|20605.37|20725.42|20605.42|20724.08|20604.08|10
1631868380000|2021-09-17 08:46:20|20725.07|20605.07|20723.15|20603.15|20725.07|20605.07|20723.15|20603.15|9
1631868390000|2021-09-17 08:46:30|20723.12|20603.12|20723.96|20603.96|20723.96|20603.96|20723.12|20603.12|10
1631868400000|2021-09-17 08:46:40|20723.64|20603.64|20722.33|20602.33|20723.75|20603.75|20722.33|20602.33|8
1631868410000|2021-09-17 08:46:50|20721.72|20601.72|20720.77|20600.77|20721.72|20601.72|20720.77|20600.77|10
1631868420000|2021-09-17 08:47:00|20720.51|20600.51|20720.18|20600.18|20720.51|20600.51|20720.12|20600.12|9
1631868430000|2021-09-17 08:47:10|20721.01|20601.01|20725.32|20605.32|20725.32|20605.32|20721.01|20601.01|8
1631868440000|2021-09-17 08:47:20|20725.92|20605.92|20730.37|20610.37|20730.37|20610.37|20725.92|20605.92|10
1631868450000|2021-09-17 08:47:30|20732.41|20612.41|20737.59|20617.59|20737.59|20617.59|20732.32|20612.32|10
1631868460000|2021-09-17 08:47:40|20739.31|20619.31|20742.41|20622.41|20742.41|20622.41|20739.15|20619.15|10
1631868470000|2021-09-17 08:47:50|20742.64|20622.64|20743.7|20623.7|20744.03|20624.03|20742.64|20622.64|9
1631868480000|2021-09-17 08:48:00|20743.72|20623.72|20743.86|20623.86|20743.86|20623.86|20743.22|20623.22|10
1631868490000|2021-09-17 08:48:10|20744.03|20624.03|20745.17|20625.17|20745.17|20625.17|20744.03|20624.03|10
1631868500000|2021-09-17 08:48:20|20745.46|20625.46|20747.96|20627.96|20747.96|20627.96|20745.46|20625.46|10
1631868510000|2021-09-17 08:48:30|20748.07|20628.07|20750.07|20630.07|20750.5|20630.5|20748.07|20628.07|9
1631868520000|2021-09-17 08:48:40|20750|20630|20752.87|20632.87|20752.87|20632.87|20749.92|20629.92|8
1631868530000|2021-09-17 08:48:50|20753.4|20633.4|20755.21|20635.21|20755.33|20635.33|20753.4|20633.4|8
1631868540000|2021-09-17 08:49:00|20756.27|20636.27|20757.85|20637.85|20757.9|20637.9|20756.27|20636.27|9
1631868550000|2021-09-17 08:49:10|20758.05|20638.05|20759.53|20639.53|20759.53|20639.53|20758.05|20638.05|8
1631868560000|2021-09-17 08:49:20|20759.51|20639.51|20756.75|20636.75|20759.51|20639.51|20756.75|20636.75|9
1631868570000|2021-09-17 08:49:30|20756.63|20636.63|20756.43|20636.43|20757.02|20637.02|20755.98|20635.98|7
1631868580000|2021-09-17 08:49:40|20756.55|20636.55|20757.26|20637.26|20757.89|20637.89|20756.51|20636.51|5
1631868590000|2021-09-17 08:49:50|20757.5|20637.5|20757.43|20637.43|20757.98|20637.98|20756.95|20636.95|9
1631868600000|2021-09-17 08:50:00|20757.72|20637.72|20758.58|20638.58|20758.58|20638.58|20757.33|20637.33|9
1631868610000|2021-09-17 08:50:10|20758.74|20638.74|20759.66|20639.66|20760.32|20640.32|20758.74|20638.74|9
1631868620000|2021-09-17 08:50:20|20759.61|20639.61|20759.1|20639.1|20759.61|20639.61|20758.95|20638.95|9
1631868630000|2021-09-17 08:50:30|20759.28|20639.28|20760.62|20640.62|20761.23|20641.23|20759.28|20639.28|9
1631868640000|2021-09-17 08:50:40|20760.46|20640.46|20759.07|20639.07|20760.46|20640.46|20759.07|20639.07|10
1631868650000|2021-09-17 08:50:50|20759.38|20639.38|20754.67|20634.67|20759.38|20639.38|20754.67|20634.67|10
1631868660000|2021-09-17 08:51:00|20754.15|20634.15|20755.9|20635.9|20755.9|20635.9|20753.87|20633.87|9
1631868670000|2021-09-17 08:51:10|20756.67|20636.67|20760.46|20640.46|20760.46|20640.46|20756.67|20636.67|9
1631868680000|2021-09-17 08:51:20|20761.11|20641.11|20762.29|20642.29|20762.48|20642.48|20761.11|20641.11|9
1631868690000|2021-09-17 08:51:30|20762.18|20642.18|20764.88|20644.88|20764.88|20644.88|20762.18|20642.18|10
1631868700000|2021-09-17 08:51:40|20765.37|20645.37|20767.53|20647.53|20767.56|20647.56|20765.37|20645.37|9
1631868710000|2021-09-17 08:51:50|20769.74|20649.74|20771.82|20651.82|20771.82|20651.82|20769.74|20649.74|10
1631868720000|2021-09-17 08:52:00|20771.89|20651.89|20773.02|20653.02|20773.17|20653.17|20771.89|20651.89|9
1631868730000|2021-09-17 08:52:10|20773.6|20653.6|20774.86|20654.86|20775.01|20655.01|20773.6|20653.6|8
1631868740000|2021-09-17 08:52:20|20774.65|20654.65|20774.6|20654.6|20774.65|20654.65|20773.45|20653.45|10
1631868750000|2021-09-17 08:52:30|20774.81|20654.81|20774.5|20654.5|20774.81|20654.81|20774.14|20654.14|9
1631868760000|2021-09-17 08:52:40|20773.94|20653.94|20772.73|20652.73|20774.09|20654.09|20772.6|20652.6|9
1631868770000|2021-09-17 08:52:50|20772.89|20652.89|20772.69|20652.69|20772.89|20652.89|20771.75|20651.75|8
1631868780000|2021-09-17 08:53:00|20772.09|20652.09|20772.66|20652.66|20772.81|20652.81|20772.09|20652.09|10
1631868790000|2021-09-17 08:53:10|20772.73|20652.73|20771.82|20651.82|20772.91|20652.91|20771.77|20651.77|10
1631868800000|2021-09-17 08:53:20|20771.92|20651.92|20772.05|20652.05|20772.05|20652.05|20771.26|20651.26|9
1631868810000|2021-09-17 08:53:30|20772.46|20652.46|20772.36|20652.36|20772.79|20652.79|20772.2|20652.2|9
1631868820000|2021-09-17 08:53:40|20772.39|20652.39|20772.33|20652.33|20772.43|20652.43|20772.15|20652.15|8
1631868830000|2021-09-17 08:53:50|20772.18|20652.18|20771.91|20651.91|20773.04|20653.04|20771.73|20651.73|10
1631868840000|2021-09-17 08:54:00|20772.55|20652.55|20773.31|20653.31|20773.48|20653.48|20772.02|20652.02|8
1631868850000|2021-09-17 08:54:10|20773.27|20653.27|20775.86|20655.86|20775.86|20655.86|20772.97|20652.97|7
1631868860000|2021-09-17 08:54:20|20776.75|20656.75|20779.07|20659.07|20779.11|20659.11|20776.75|20656.75|10
1631868870000|2021-09-17 08:54:30|20779.12|20659.12|20779.23|20659.23|20779.72|20659.72|20779.11|20659.11|10
1631868880000|2021-09-17 08:54:40|20779.49|20659.49|20779.95|20659.95|20780.13|20660.13|20779.49|20659.49|9
1631868890000|2021-09-17 08:54:50|20780.32|20660.32|20780.65|20660.65|20780.7|20660.7|20780.06|20660.06|9
1631868900000|2021-09-17 08:55:00|20781.22|20661.22|20780.24|20660.24|20782.05|20662.05|20780.24|20660.24|10
1631868910000|2021-09-17 08:55:10|20780.05|20660.05|20778.24|20658.24|20780.05|20660.05|20778.24|20658.24|10
1631868920000|2021-09-17 08:55:20|20778.3|20658.3|20777.67|20657.67|20778.3|20658.3|20777.53|20657.53|6
1631868930000|2021-09-17 08:55:30|20777.94|20657.94|20781.19|20661.19|20781.19|20661.19|20777.94|20657.94|10
1631868940000|2021-09-17 08:55:40|20781.42|20661.42|20782.09|20662.09|20782.09|20662.09|20781.39|20661.39|10
1631868950000|2021-09-17 08:55:50|20782.33|20662.33|20784.67|20664.67|20784.67|20664.67|20782.33|20662.33|10
1631868960000|2021-09-17 08:56:00|20784.79|20664.79|20788.69|20668.69|20788.69|20668.69|20784.79|20664.79|10
1631868970000|2021-09-17 08:56:10|20789.85|20669.85|20795.27|20675.27|20795.27|20675.27|20789.85|20669.85|10
1631868980000|2021-09-17 08:56:20|20795.4|20675.4|20797.49|20677.49|20797.49|20677.49|20795.4|20675.4|10
1631868990000|2021-09-17 08:56:30|20799.11|20679.11|20801.4|20681.4|20801.69|20681.69|20798.81|20678.81|10
1631869000000|2021-09-17 08:56:40|20801.48|20681.48|20802.26|20682.26|20802.54|20682.54|20801.37|20681.37|9
1631869010000|2021-09-17 08:56:50|20802.37|20682.37|20803.12|20683.12|20803.12|20683.12|20802.16|20682.16|9
1631869020000|2021-09-17 08:57:00|20803.1|20683.1|20805.48|20685.48|20805.48|20685.48|20803.1|20683.1|10
1631869030000|2021-09-17 08:57:10|20805.5|20685.5|20804.39|20684.39|20805.5|20685.5|20804.25|20684.25|10
1631869040000|2021-09-17 08:57:20|20803.82|20683.82|20802.2|20682.2|20803.82|20683.82|20802.2|20682.2|10
1631869050000|2021-09-17 08:57:30|20802.26|20682.26|20801.29|20681.29|20802.26|20682.26|20801.28|20681.28|10
1631869060000|2021-09-17 08:57:40|20801.03|20681.03|20801.2|20681.2|20801.82|20681.82|20800.96|20680.96|10
1631869070000|2021-09-17 08:57:50|20801.06|20681.06|20802.01|20682.01|20802.01|20682.01|20800.87|20680.87|9
1631869080000|2021-09-17 08:58:00|20802.4|20682.4|20804.12|20684.12|20804.12|20684.12|20802.4|20682.4|10
1631869090000|2021-09-17 08:58:10|20804.29|20684.29|20804.64|20684.64|20805.15|20685.15|20804.29|20684.29|9
1631869100000|2021-09-17 08:58:20|20805.83|20685.83|20807.63|20687.63|20807.63|20687.63|20805.83|20685.83|9
1631869110000|2021-09-17 08:58:30|20807.52|20687.52|20808.54|20688.54|20808.54|20688.54|20807.22|20687.22|10
1631869120000|2021-09-17 08:58:40|20808.44|20688.44|20808.4|20688.4|20808.69|20688.69|20808.32|20688.32|9
1631869130000|2021-09-17 08:58:50|20808.35|20688.35|20809.29|20689.29|20809.29|20689.29|20808.2|20688.2|10
1631869140000|2021-09-17 08:59:00|20809.3|20689.3|20809.29|20689.29|20810.23|20690.23|20809.29|20689.29|9
1631869150000|2021-09-17 08:59:10|20809.53|20689.53|20805.15|20685.15|20809.85|20689.85|20805.15|20685.15|10
1631869160000|2021-09-17 08:59:20|20805.03|20685.03|20801.64|20681.64|20805.03|20685.03|20801.64|20681.64|9
1631869170000|2021-09-17 08:59:30|20801.16|20681.16|20798.33|20678.33|20801.16|20681.16|20798.33|20678.33|10
1631869180000|2021-09-17 08:59:40|20797.73|20677.73|20792.5|20672.5|20797.73|20677.73|20792.5|20672.5|10
1631869190000|2021-09-17 08:59:50|20791.71|20671.71|20787.05|20667.05|20791.71|20671.71|20787.05|20667.05|10
1631869200000|2021-09-17 09:00:00|20787.15|20667.15|20786.14|20666.14|20787.78|20667.78|20786.05|20666.05|10
1631869210000|2021-09-17 09:00:10|20786.78|20666.78|20788.81|20668.81|20788.91|20668.91|20786.78|20666.78|9
1631869220000|2021-09-17 09:00:20|20789.21|20669.21|20794.4|20674.4|20794.48|20674.48|20789.21|20669.21|10
1631869230000|2021-09-17 09:00:30|20794.84|20674.84|20799.69|20679.69|20799.71|20679.71|20794.84|20674.84|9
1631869240000|2021-09-17 09:00:40|20799.68|20679.68|20800.29|20680.29|20800.6|20680.6|20799.63|20679.63|9
1631869250000|2021-09-17 09:00:50|20800.44|20680.44|20799.91|20679.91|20801.03|20681.03|20799.91|20679.91|10
1631869260000|2021-09-17 09:01:00|20799.92|20679.92|20800.4|20680.4|20800.4|20680.4|20799.68|20679.68|7
1631869270000|2021-09-17 09:01:10|20800.3|20680.3|20800.22|20680.22|20800.6|20680.6|20800.21|20680.21|9
1631869280000|2021-09-17 09:01:20|20799.92|20679.92|20797.04|20677.04|20799.92|20679.92|20797.04|20677.04|10
1631869290000|2021-09-17 09:01:30|20796.78|20676.78|20797.72|20677.72|20797.74|20677.74|20796.58|20676.58|10
1631869300000|2021-09-17 09:01:40|20797.63|20677.63|20798.15|20678.15|20798.6|20678.6|20797.51|20677.51|9
1631869310000|2021-09-17 09:01:50|20798.53|20678.53|20798.75|20678.75|20799.06|20679.06|20798.5|20678.5|9
1631869320000|2021-09-17 09:02:00|20798.96|20678.96|20799.74|20679.74|20799.74|20679.74|20798.51|20678.51|8
1631869330000|2021-09-17 09:02:10|20799.4|20679.4|20801.84|20681.84|20801.85|20681.85|20799.4|20679.4|9
1631869340000|2021-09-17 09:02:20|20802.42|20682.42|20804.39|20684.39|20804.39|20684.39|20802.42|20682.42|10
1631869350000|2021-09-17 09:02:30|20803.93|20683.93|20808.31|20688.31|20808.31|20688.31|20802.95|20682.95|10
1631869360000|2021-09-17 09:02:40|20809.69|20689.69|20810.98|20690.98|20811.73|20691.73|20809.69|20689.69|9
1631869370000|2021-09-17 09:02:50|20810.91|20690.91|20810.49|20690.49|20811.41|20691.41|20810.06|20690.06|10
1631869380000|2021-09-17 09:03:00|20810.08|20690.08|20811.63|20691.63|20811.89|20691.89|20809.72|20689.72|10
1631869390000|2021-09-17 09:03:10|20812.1|20692.1|20809.63|20689.63|20812.1|20692.1|20809.63|20689.63|9
1631869400000|2021-09-17 09:03:20|20810.13|20690.13|20807.42|20687.42|20810.42|20690.42|20807.42|20687.42|10
1631869410000|2021-09-17 09:03:30|20807.32|20687.32|20803.13|20683.13|20807.32|20687.32|20803.13|20683.13|10
1631869420000|2021-09-17 09:03:40|20800.36|20680.36|20799.98|20679.98|20800.88|20680.88|20799.91|20679.91|10
1631869430000|2021-09-17 09:03:50|20799.71|20679.71|20802.47|20682.47|20802.53|20682.53|20799.71|20679.71|10
1631869440000|2021-09-17 09:04:00|20802.82|20682.82|20804.84|20684.84|20804.95|20684.95|20802.82|20682.82|7
1631869450000|2021-09-17 09:04:10|20804.58|20684.58|20802.09|20682.09|20804.62|20684.62|20802.09|20682.09|10
1631869460000|2021-09-17 09:04:20|20802.44|20682.44|20794.48|20674.48|20802.44|20682.44|20794.48|20674.48|10
1631869470000|2021-09-17 09:04:30|20791.23|20671.23|20787.68|20667.68|20791.97|20671.97|20787.68|20667.68|9
1631869480000|2021-09-17 09:04:40|20787.55|20667.55|20781.01|20661.01|20787.55|20667.55|20780.77|20660.77|10
1631869490000|2021-09-17 09:04:50|20779.44|20659.44|20773.62|20653.62|20779.44|20659.44|20773.62|20653.62|10
1631869500000|2021-09-17 09:05:00|20773.61|20653.61|20772.41|20652.41|20773.61|20653.61|20772.41|20652.41|9
1631869510000|2021-09-17 09:05:10|20772.59|20652.59|20772.55|20652.55|20772.75|20652.75|20772.45|20652.45|9
1631869520000|2021-09-17 09:05:20|20772.46|20652.46|20770.36|20650.36|20772.68|20652.68|20770.36|20650.36|9
1631869530000|2021-09-17 09:05:30|20770.29|20650.29|20765.07|20645.07|20770.29|20650.29|20765.07|20645.07|9
1631869540000|2021-09-17 09:05:40|20764.56|20644.56|20755.25|20635.25|20764.56|20644.56|20755.25|20635.25|10
1631869550000|2021-09-17 09:05:50|20755.31|20635.31|20751.78|20631.78|20755.56|20635.56|20751.09|20631.09|10
1631869560000|2021-09-17 09:06:00|20751.24|20631.24|20747.33|20627.33|20751.24|20631.24|20747.33|20627.33|10
1631869570000|2021-09-17 09:06:10|20747.3|20627.3|20743|20623|20747.3|20627.3|20743|20623|10
1631869580000|2021-09-17 09:06:20|20742.91|20622.91|20743.55|20623.55|20743.56|20623.56|20742.61|20622.61|10
1631869590000|2021-09-17 09:06:30|20744|20624|20744.51|20624.51|20744.51|20624.51|20742.98|20622.98|9
1631869600000|2021-09-17 09:06:40|20744.83|20624.83|20745.44|20625.44|20745.58|20625.58|20744.83|20624.83|10
1631869610000|2021-09-17 09:06:50|20745.34|20625.34|20745.79|20625.79|20746.29|20626.29|20745.34|20625.34|8
1631869620000|2021-09-17 09:07:00|20745.81|20625.81|20745.58|20625.58|20745.97|20625.97|20745.31|20625.31|10
1631869630000|2021-09-17 09:07:10|20745.22|20625.22|20744.71|20624.71|20745.33|20625.33|20744.25|20624.25|8
1631869640000|2021-09-17 09:07:20|20744.87|20624.87|20745.09|20625.09|20745.09|20625.09|20744.76|20624.76|10
1631869650000|2021-09-17 09:07:30|20745.06|20625.06|20743.14|20623.14|20745.26|20625.26|20743.14|20623.14|10
1631869660000|2021-09-17 09:07:40|20742.83|20622.83|20741.4|20621.4|20742.83|20622.83|20741.4|20621.4|9
1631869670000|2021-09-17 09:07:50|20741.46|20621.46|20740.28|20620.28|20741.46|20621.46|20739.41|20619.41|10
1631869680000|2021-09-17 09:08:00|20740.29|20620.29|20739.86|20619.86|20740.29|20620.29|20739.27|20619.27|10
1631869690000|2021-09-17 09:08:10|20739.83|20619.83|20739.06|20619.06|20739.83|20619.83|20738.77|20618.77|8
1631869700000|2021-09-17 09:08:20|20738.78|20618.78|20737.3|20617.3|20740.47|20620.47|20737.3|20617.3|10
1631869710000|2021-09-17 09:08:30|20735.72|20615.72|20731.52|20611.52|20735.72|20615.72|20731.52|20611.52|10
1631869720000|2021-09-17 09:08:40|20731.65|20611.65|20732.25|20612.25|20732.25|20612.25|20731.02|20611.02|10
1631869730000|2021-09-17 09:08:50|20731.84|20611.84|20730.21|20610.21|20731.84|20611.84|20729.97|20609.97|8
1631869740000|2021-09-17 09:09:00|20728.89|20608.89|20727.77|20607.77|20728.89|20608.89|20727.07|20607.07|10
1631869750000|2021-09-17 09:09:10|20727.73|20607.73|20730.21|20610.21|20730.21|20610.21|20727.73|20607.73|10
1631869760000|2021-09-17 09:09:20|20731.01|20611.01|20731.71|20611.71|20731.71|20611.71|20730.76|20610.76|9
1631869770000|2021-09-17 09:09:30|20731.49|20611.49|20731.01|20611.01|20731.8|20611.8|20731.01|20611.01|9
1631869780000|2021-09-17 09:09:40|20730.66|20610.66|20729.3|20609.3|20730.8|20610.8|20729.3|20609.3|9
1631869790000|2021-09-17 09:09:50|20729.07|20609.07|20728.3|20608.3|20729.16|20609.16|20728.3|20608.3|9
1631869800000|2021-09-17 09:10:00|20728.28|20608.28|20728|20608|20728.48|20608.48|20727.99|20607.99|9
1631869810000|2021-09-17 09:10:10|20727.93|20607.93|20726.85|20606.85|20727.93|20607.93|20726.85|20606.85|8
1631869820000|2021-09-17 09:10:20|20726.98|20606.98|20726.79|20606.79|20727.41|20607.41|20726.79|20606.79|10
1631869830000|2021-09-17 09:10:30|20727.55|20607.55|20728.72|20608.72|20728.72|20608.72|20727.55|20607.55|8
1631869840000|2021-09-17 09:10:40|20728.92|20608.92|20729.9|20609.9|20730.57|20610.57|20728.92|20608.92|10
1631869850000|2021-09-17 09:10:50|20729.6|20609.6|20730.5|20610.5|20730.5|20610.5|20729.58|20609.58|10
1631869860000|2021-09-17 09:11:00|20731.63|20611.63|20733.19|20613.19|20733.19|20613.19|20731.58|20611.58|9
1631869870000|2021-09-17 09:11:10|20733.62|20613.62|20733.96|20613.96|20734.57|20614.57|20733.44|20613.44|10
1631869880000|2021-09-17 09:11:20|20732.29|20612.29|20729.09|20609.09|20732.29|20612.29|20729.09|20609.09|10
1631869890000|2021-09-17 09:11:30|20728.52|20608.52|20726.97|20606.97|20728.52|20608.52|20726.7|20606.7|10
1631869900000|2021-09-17 09:11:40|20726.89|20606.89|20727.57|20607.57|20727.63|20607.63|20726.89|20606.89|8
1631869910000|2021-09-17 09:11:50|20727.43|20607.43|20726.09|20606.09|20727.43|20607.43|20726.09|20606.09|10
1631869920000|2021-09-17 09:12:00|20726.19|20606.19|20721.41|20601.41|20726.19|20606.19|20721.41|20601.41|9
1631869930000|2021-09-17 09:12:10|20720.97|20600.97|20718.81|20598.81|20720.97|20600.97|20718.81|20598.81|9
1631869940000|2021-09-17 09:12:20|20718.79|20598.79|20716.69|20596.69|20718.79|20598.79|20716.69|20596.69|7
1631869950000|2021-09-17 09:12:30|20716.67|20596.67|20716.34|20596.34|20716.67|20596.67|20715.61|20595.61|10
1631869960000|2021-09-17 09:12:40|20716.47|20596.47|20716|20596|20716.64|20596.64|20715.98|20595.98|8
1631869970000|2021-09-17 09:12:50|20715.98|20595.98|20715.29|20595.29|20716.13|20596.13|20715.29|20595.29|10
1631869980000|2021-09-17 09:13:00|20714.95|20594.95|20715.66|20595.66|20715.66|20595.66|20714.95|20594.95|9
1631869990000|2021-09-17 09:13:10|20716.01|20596.01|20717.01|20597.01|20718.02|20598.02|20715.58|20595.58|10
1631870000000|2021-09-17 09:13:20|20716.9|20596.9|20714.49|20594.49|20716.9|20596.9|20714.42|20594.42|9
1631870010000|2021-09-17 09:13:30|20712.78|20592.78|20703.59|20583.59|20712.78|20592.78|20703.59|20583.59|10
1631870020000|2021-09-17 09:13:40|20702.56|20582.56|20693.87|20573.87|20702.56|20582.56|20693.61|20573.61|10
1631870030000|2021-09-17 09:13:50|20693.65|20573.65|20689.2|20569.2|20693.65|20573.65|20689.2|20569.2|10
1631870040000|2021-09-17 09:14:00|20689.31|20569.31|20691.75|20571.75|20691.75|20571.75|20689.31|20569.31|10
1631870050000|2021-09-17 09:14:10|20692.1|20572.1|20694.2|20574.2|20694.2|20574.2|20691.76|20571.76|10
1631870060000|2021-09-17 09:14:20|20694.58|20574.58|20696.6|20576.6|20696.99|20576.99|20694.58|20574.58|10
1631870070000|2021-09-17 09:14:30|20696.75|20576.75|20697.59|20577.59|20697.59|20577.59|20696.61|20576.61|10
1631870080000|2021-09-17 09:14:40|20696.45|20576.45|20694.18|20574.18|20696.45|20576.45|20693.77|20573.77|10
1631870090000|2021-09-17 09:14:50|20694.24|20574.24|20691.8|20571.8|20694.24|20574.24|20691.8|20571.8|10
1631870100000|2021-09-17 09:15:00|20691.52|20571.52|20689.43|20569.43|20691.65|20571.65|20689.43|20569.43|10
1631870110000|2021-09-17 09:15:10|20687.75|20567.75|20681.9|20561.9|20687.75|20567.75|20681.9|20561.9|10
1631870120000|2021-09-17 09:15:20|20680.36|20560.36|20670.53|20550.53|20680.36|20560.36|20670.53|20550.53|10
1631870130000|2021-09-17 09:15:30|20669.76|20549.76|20663.65|20543.65|20669.76|20549.76|20663.65|20543.65|10
1631870140000|2021-09-17 09:15:40|20663.74|20543.74|20661.33|20541.33|20663.74|20543.74|20661.23|20541.23|10
1631870150000|2021-09-17 09:15:50|20661.17|20541.17|20661.35|20541.35|20661.94|20541.94|20660.89|20540.89|10
1631870160000|2021-09-17 09:16:00|20661.39|20541.39|20659.95|20539.95|20661.39|20541.39|20659.57|20539.57|10
1631870170000|2021-09-17 09:16:10|20660.03|20540.03|20661.41|20541.41|20662.01|20542.01|20660.03|20540.03|10
1631870180000|2021-09-17 09:16:20|20661.37|20541.37|20663.69|20543.69|20663.69|20543.69|20661.37|20541.37|10
1631870190000|2021-09-17 09:16:30|20663.71|20543.71|20665.17|20545.17|20665.17|20545.17|20663.26|20543.26|10
1631870200000|2021-09-17 09:16:40|20666.53|20546.53|20669.66|20549.66|20670.04|20550.04|20666.53|20546.53|9
1631870210000|2021-09-17 09:16:50|20669.02|20549.02|20668.34|20548.34|20669.02|20549.02|20667.13|20547.13|10
1631870220000|2021-09-17 09:17:00|20668.51|20548.51|20670.42|20550.42|20670.42|20550.42|20668.19|20548.19|10
1631870230000|2021-09-17 09:17:10|20670.34|20550.34|20670.71|20550.71|20671.17|20551.17|20670.31|20550.31|10
1631870240000|2021-09-17 09:17:20|20670.77|20550.77|20672.42|20552.42|20672.42|20552.42|20670.55|20550.55|10
1631870250000|2021-09-17 09:17:30|20672.07|20552.07|20671.68|20551.68|20672.07|20552.07|20671.31|20551.31|9
1631870260000|2021-09-17 09:17:40|20670.74|20550.74|20671.73|20551.73|20671.74|20551.74|20670.74|20550.74|10
1631870270000|2021-09-17 09:17:50|20671.54|20551.54|20672.38|20552.38|20672.56|20552.56|20671.54|20551.54|10
1631870280000|2021-09-17 09:18:00|20672.8|20552.8|20673.24|20553.24|20673.76|20553.76|20672.78|20552.78|10
1631870290000|2021-09-17 09:18:10|20673.55|20553.55|20673.33|20553.33|20674.14|20554.14|20673.29|20553.29|10
1631870300000|2021-09-17 09:18:20|20673.3|20553.3|20674.12|20554.12|20674.12|20554.12|20673.3|20553.3|10
1631870310000|2021-09-17 09:18:30|20674.23|20554.23|20679.86|20559.86|20679.86|20559.86|20674.23|20554.23|10
1631870320000|2021-09-17 09:18:40|20679.88|20559.88|20687.96|20567.96|20687.96|20567.96|20679.88|20559.88|10
1631870330000|2021-09-17 09:18:50|20689.38|20569.38|20693.7|20573.7|20693.7|20573.7|20689.38|20569.38|9
1631870340000|2021-09-17 09:19:00|20693.73|20573.73|20694.35|20574.35|20695.33|20575.33|20693.57|20573.57|9
1631870350000|2021-09-17 09:19:10|20695.38|20575.38|20698.75|20578.75|20698.75|20578.75|20695.38|20575.38|9
1631870360000|2021-09-17 09:19:20|20698.66|20578.66|20699.18|20579.18|20699.87|20579.87|20698.66|20578.66|10
1631870370000|2021-09-17 09:19:30|20699.12|20579.12|20700.34|20580.34|20700.34|20580.34|20699.12|20579.12|8
1631870380000|2021-09-17 09:19:40|20700.21|20580.21|20698.61|20578.61|20700.21|20580.21|20698.61|20578.61|10
1631870390000|2021-09-17 09:19:50|20698.59|20578.59|20694.92|20574.92|20698.59|20578.59|20694.92|20574.92|10
1631870400000|2021-09-17 09:20:00|20694.25|20574.25|20690.29|20570.29|20694.25|20574.25|20690.29|20570.29|10
1631870410000|2021-09-17 09:20:10|20690.05|20570.05|20689.51|20569.51|20690.34|20570.34|20688.96|20568.96|10
1631870420000|2021-09-17 09:20:20|20687.86|20567.86|20688.91|20568.91|20689.62|20569.62|20687.86|20567.86|10
1631870430000|2021-09-17 09:20:30|20688.9|20568.9|20691.26|20571.26|20691.26|20571.26|20688.9|20568.9|10
1631870440000|2021-09-17 09:20:40|20691.4|20571.4|20692.41|20572.41|20692.86|20572.86|20691.4|20571.4|9
1631870450000|2021-09-17 09:20:50|20692.6|20572.6|20694|20574|20694|20574|20692.6|20572.6|9
1631870460000|2021-09-17 09:21:00|20693.98|20573.98|20694.53|20574.53|20694.53|20574.53|20693.39|20573.39|10
1631870470000|2021-09-17 09:21:10|20694.47|20574.47|20692.65|20572.65|20694.66|20574.66|20692.65|20572.65|10
1631870480000|2021-09-17 09:21:20|20692.59|20572.59|20694.1|20574.1|20694.1|20574.1|20692.47|20572.47|10
1631870490000|2021-09-17 09:21:30|20694.06|20574.06|20694.94|20574.94|20695.1|20575.1|20693.89|20573.89|10
1631870500000|2021-09-17 09:21:40|20695.1|20575.1|20694.45|20574.45|20695.34|20575.34|20694.45|20574.45|8
1631870510000|2021-09-17 09:21:50|20694.25|20574.25|20694.48|20574.48|20694.77|20574.77|20694.19|20574.19|10
1631870520000|2021-09-17 09:22:00|20694.76|20574.76|20696.35|20576.35|20696.64|20576.64|20694.76|20574.76|9
1631870530000|2021-09-17 09:22:10|20696.38|20576.38|20696.55|20576.55|20696.55|20576.55|20696.27|20576.27|9
1631870540000|2021-09-17 09:22:20|20696.68|20576.68|20697.34|20577.34|20697.34|20577.34|20696.68|20576.68|9
1631870550000|2021-09-17 09:22:30|20697.17|20577.17|20697.45|20577.45|20697.59|20577.59|20696.88|20576.88|9
1631870560000|2021-09-17 09:22:40|20698.02|20578.02|20698.82|20578.82|20699|20579|20697.5|20577.5|10
1631870570000|2021-09-17 09:22:50|20698.72|20578.72|20696.72|20576.72|20699.48|20579.48|20696.72|20576.72|10
1631870580000|2021-09-17 09:23:00|20696.46|20576.46|20696.78|20576.78|20696.83|20576.83|20696.05|20576.05|10
1631870590000|2021-09-17 09:23:10|20696.65|20576.65|20697.29|20577.29|20697.29|20577.29|20696.65|20576.65|10
1631870600000|2021-09-17 09:23:20|20697.08|20577.08|20697.64|20577.64|20697.64|20577.64|20696.27|20576.27|10
1631870610000|2021-09-17 09:23:30|20698.16|20578.16|20698.15|20578.15|20698.17|20578.17|20697.36|20577.36|10
1631870620000|2021-09-17 09:23:40|20698.16|20578.16|20697.97|20577.97|20698.85|20578.85|20697.96|20577.96|10
1631870630000|2021-09-17 09:23:50|20698.57|20578.57|20699.75|20579.75|20699.75|20579.75|20698.57|20578.57|10
1631870640000|2021-09-17 09:24:00|20699.42|20579.42|20700.44|20580.44|20700.44|20580.44|20699.41|20579.41|10
1631870650000|2021-09-17 09:24:10|20700.37|20580.37|20701.17|20581.17|20701.63|20581.63|20699.96|20579.96|8
1631870660000|2021-09-17 09:24:20|20701.24|20581.24|20700.8|20580.8|20701.64|20581.64|20700.46|20580.46|10
1631870670000|2021-09-17 09:24:30|20700.52|20580.52|20705.5|20585.5|20705.5|20585.5|20700.52|20580.52|10
1631870680000|2021-09-17 09:24:40|20705.62|20585.62|20707.37|20587.37|20707.38|20587.38|20705.62|20585.62|9
1631870690000|2021-09-17 09:24:50|20707.4|20587.4|20708.29|20588.29|20708.33|20588.33|20706.78|20586.78|10
1631870700000|2021-09-17 09:25:00|20708.34|20588.34|20709.86|20589.86|20709.86|20589.86|20708.34|20588.34|10
1631870710000|2021-09-17 09:25:10|20710.33|20590.33|20714.79|20594.79|20714.84|20594.84|20710.33|20590.33|10
1631870720000|2021-09-17 09:25:20|20715.03|20595.03|20716.87|20596.87|20716.92|20596.92|20715.03|20595.03|10
1631870730000|2021-09-17 09:25:30|20717.4|20597.4|20718.96|20598.96|20718.96|20598.96|20717.4|20597.4|10
1631870740000|2021-09-17 09:25:40|20718.97|20598.97|20721.23|20601.23|20721.48|20601.48|20718.97|20598.97|10
1631870750000|2021-09-17 09:25:50|20721.14|20601.14|20721.35|20601.35|20722.17|20602.17|20720.19|20600.19|10
1631870760000|2021-09-17 09:26:00|20722.28|20602.28|20720.56|20600.56|20722.29|20602.29|20720.56|20600.56|10
1631870770000|2021-09-17 09:26:10|20720.87|20600.87|20722.89|20602.89|20722.89|20602.89|20720.87|20600.87|10
1631870780000|2021-09-17 09:26:20|20723.15|20603.15|20724.01|20604.01|20724.73|20604.73|20723.15|20603.15|10
1631870790000|2021-09-17 09:26:30|20724.16|20604.16|20725.89|20605.89|20725.89|20605.89|20723.83|20603.83|8
1631870800000|2021-09-17 09:26:40|20725.84|20605.84|20725.78|20605.78|20725.89|20605.89|20725.31|20605.31|10
1631870810000|2021-09-17 09:26:50|20725.95|20605.95|20726.15|20606.15|20726.31|20606.31|20724.96|20604.96|10
1631870820000|2021-09-17 09:27:00|20725.75|20605.75|20722.99|20602.99|20725.75|20605.75|20722.99|20602.99|10
1631870830000|2021-09-17 09:27:10|20723.02|20603.02|20724.03|20604.03|20724.03|20604.03|20723.02|20603.02|10
1631870840000|2021-09-17 09:27:20|20723.1|20603.1|20723.43|20603.43|20723.96|20603.96|20723.1|20603.1|9
1631870850000|2021-09-17 09:27:30|20723.36|20603.36|20722.47|20602.47|20723.63|20603.63|20722.35|20602.35|9
1631870860000|2021-09-17 09:27:40|20722.37|20602.37|20718.24|20598.24|20722.37|20602.37|20718.24|20598.24|10
1631870870000|2021-09-17 09:27:50|20718|20598|20713.9|20593.9|20718|20598|20713.9|20593.9|10
1631870880000|2021-09-17 09:28:00|20713.43|20593.43|20713.96|20593.96|20713.96|20593.96|20712.82|20592.82|10
1631870890000|2021-09-17 09:28:10|20713.87|20593.87|20711.84|20591.84|20713.87|20593.87|20711.84|20591.84|10
1631870900000|2021-09-17 09:28:20|20711.72|20591.72|20712.03|20592.03|20712.03|20592.03|20711.3|20591.3|10
1631870910000|2021-09-17 09:28:30|20712.13|20592.13|20711.1|20591.1|20712.2|20592.2|20711.1|20591.1|8
1631870920000|2021-09-17 09:28:40|20710.96|20590.96|20711.88|20591.88|20712.14|20592.14|20710.96|20590.96|10
1631870930000|2021-09-17 09:28:50|20711.55|20591.55|20709.12|20589.12|20711.72|20591.72|20709.12|20589.12|10
1631870940000|2021-09-17 09:29:00|20709.36|20589.36|20707.94|20587.94|20709.47|20589.47|20707.94|20587.94|10
1631870950000|2021-09-17 09:29:10|20707.8|20587.8|20708.35|20588.35|20708.49|20588.49|20707.8|20587.8|9
1631870960000|2021-09-17 09:29:20|20708.48|20588.48|20711.48|20591.48|20711.48|20591.48|20708.45|20588.45|10
1631870970000|2021-09-17 09:29:30|20711.97|20591.97|20720.06|20600.06|20720.06|20600.06|20711.97|20591.97|10
1631870980000|2021-09-17 09:29:40|20720.21|20600.21|20723.25|20603.25|20723.28|20603.28|20720.21|20600.21|10
1631870990000|2021-09-17 09:29:50|20723.68|20603.68|20726.06|20606.06|20726.06|20606.06|20723.68|20603.68|10
1631871000000|2021-09-17 09:30:00|20725.43|20605.43|20726.03|20606.03|20726.03|20606.03|20724.79|20604.79|10
1631871010000|2021-09-17 09:30:10|20726.87|20606.87|20729.67|20609.67|20729.67|20609.67|20726.87|20606.87|10
1631871020000|2021-09-17 09:30:20|20730.2|20610.2|20731.58|20611.58|20731.61|20611.61|20730.1|20610.1|10
1631871030000|2021-09-17 09:30:30|20731.76|20611.76|20732.14|20612.14|20732.3|20612.3|20731.38|20611.38|9
1631871040000|2021-09-17 09:30:40|20732.89|20612.89|20739.03|20619.03|20739.03|20619.03|20732.89|20612.89|10
1631871050000|2021-09-17 09:30:50|20740.19|20620.19|20745.04|20625.04|20745.04|20625.04|20740.19|20620.19|9
1631871060000|2021-09-17 09:31:00|20745.41|20625.41|20747.1|20627.1|20747.1|20627.1|20745.41|20625.41|10
1631871070000|2021-09-17 09:31:10|20747.69|20627.69|20754.12|20634.12|20754.12|20634.12|20747.69|20627.69|10
1631871080000|2021-09-17 09:31:20|20754.09|20634.09|20755.31|20635.31|20755.31|20635.31|20754.09|20634.09|10
1631871090000|2021-09-17 09:31:30|20755.77|20635.77|20756.28|20636.28|20757.11|20637.11|20755.7|20635.7|10
1631871100000|2021-09-17 09:31:40|20757.48|20637.48|20754.89|20634.89|20757.48|20637.48|20754.89|20634.89|10
1631871110000|2021-09-17 09:31:50|20755.03|20635.03|20753.89|20633.89|20755.03|20635.03|20752.95|20632.95|10
1631871120000|2021-09-17 09:32:00|20754.12|20634.12|20754.68|20634.68|20754.7|20634.7|20753.05|20633.05|10
1631871130000|2021-09-17 09:32:10|20754.63|20634.63|20754.64|20634.64|20755.62|20635.62|20754.43|20634.43|10
1631871140000|2021-09-17 09:32:20|20754.44|20634.44|20756.38|20636.38|20756.38|20636.38|20754.17|20634.17|9
1631871150000|2021-09-17 09:32:30|20756.41|20636.41|20756.38|20636.38|20757.6|20637.6|20756.38|20636.38|10
1631871160000|2021-09-17 09:32:40|20756.47|20636.47|20755.89|20635.89|20756.67|20636.67|20755.51|20635.51|10
1631871170000|2021-09-17 09:32:50|20756.1|20636.1|20756.08|20636.08|20756.74|20636.74|20755.79|20635.79|10
1631871180000|2021-09-17 09:33:00|20756.22|20636.22|20757.05|20637.05|20757.34|20637.34|20756.22|20636.22|10
1631871190000|2021-09-17 09:33:10|20757.02|20637.02|20757.31|20637.31|20757.88|20637.88|20757.01|20637.01|10
1631871200000|2021-09-17 09:33:20|20757.14|20637.14|20749.99|20629.99|20757.14|20637.14|20749.99|20629.99|10
1631871210000|2021-09-17 09:33:30|20748.97|20628.97|20742.91|20622.91|20749.03|20629.03|20741.94|20621.94|10
1631871220000|2021-09-17 09:33:40|20742.93|20622.93|20735.02|20615.02|20742.93|20622.93|20735.02|20615.02|10
1631871230000|2021-09-17 09:33:50|20734.57|20614.57|20729.65|20609.65|20734.57|20614.57|20729.33|20609.33|10
1631871240000|2021-09-17 09:34:00|20729.99|20609.99|20722.65|20602.65|20729.99|20609.99|20722.65|20602.65|10
1631871250000|2021-09-17 09:34:10|20719.7|20599.7|20712.38|20592.38|20719.7|20599.7|20712.12|20592.12|10
1631871260000|2021-09-17 09:34:20|20712.43|20592.43|20711.54|20591.54|20712.43|20592.43|20711.49|20591.49|10
1631871270000|2021-09-17 09:34:30|20711.15|20591.15|20704.04|20584.04|20711.37|20591.37|20704.04|20584.04|10
1631871280000|2021-09-17 09:34:40|20703.61|20583.61|20700.94|20580.94|20703.61|20583.61|20700.76|20580.76|9
1631871290000|2021-09-17 09:34:50|20700.43|20580.43|20698.76|20578.76|20700.43|20580.43|20698.18|20578.18|10
1631871300000|2021-09-17 09:35:00|20698.57|20578.57|20694.55|20574.55|20698.57|20578.57|20694.55|20574.55|10
1631871310000|2021-09-17 09:35:10|20694.39|20574.39|20691.44|20571.44|20694.39|20574.39|20691.44|20571.44|10
1631871320000|2021-09-17 09:35:20|20690.81|20570.81|20681.59|20561.59|20690.81|20570.81|20681.59|20561.59|10
1631871330000|2021-09-17 09:35:30|20680.89|20560.89|20670.94|20550.94|20681.15|20561.15|20670.94|20550.94|10
1631871340000|2021-09-17 09:35:40|20671.35|20551.35|20670.44|20550.44|20671.53|20551.53|20669.92|20549.92|10
1631871350000|2021-09-17 09:35:50|20670.15|20550.15|20669.93|20549.93|20670.82|20550.82|20669.93|20549.93|9
1631871360000|2021-09-17 09:36:00|20670.01|20550.01|20672.37|20552.37|20672.37|20552.37|20669.83|20549.83|10
1631871370000|2021-09-17 09:36:10|20672.5|20552.5|20674.97|20554.97|20674.97|20554.97|20672.3|20552.3|10
1631871380000|2021-09-17 09:36:20|20675.54|20555.54|20677.42|20557.42|20677.45|20557.45|20675.54|20555.54|10
1631871390000|2021-09-17 09:36:30|20678.01|20558.01|20678.54|20558.54|20678.54|20558.54|20678.01|20558.01|10
1631871400000|2021-09-17 09:36:40|20678.41|20558.41|20679.98|20559.98|20680.55|20560.55|20678.41|20558.41|10
1631871410000|2021-09-17 09:36:50|20679.85|20559.85|20677.22|20557.22|20679.89|20559.89|20677.19|20557.19|10
1631871420000|2021-09-17 09:37:00|20677.19|20557.19|20679.43|20559.43|20679.43|20559.43|20677.19|20557.19|10
1631871430000|2021-09-17 09:37:10|20679.26|20559.26|20679.06|20559.06|20680.17|20560.17|20678.66|20558.66|9
1631871440000|2021-09-17 09:37:20|20679.51|20559.51|20678.7|20558.7|20679.51|20559.51|20678.7|20558.7|10
1631871450000|2021-09-17 09:37:30|20678.21|20558.21|20676.75|20556.75|20678.21|20558.21|20676.75|20556.75|9
1631871460000|2021-09-17 09:37:40|20676.69|20556.69|20674.46|20554.46|20676.69|20556.69|20673.66|20553.66|10
1631871470000|2021-09-17 09:37:50|20674.48|20554.48|20672.57|20552.57|20675.21|20555.21|20672.57|20552.57|10
1631871480000|2021-09-17 09:38:00|20672.42|20552.42|20669.35|20549.35|20672.42|20552.42|20669.02|20549.02|10
1631871490000|2021-09-17 09:38:10|20668.19|20548.19|20663.07|20543.07|20668.36|20548.36|20663.07|20543.07|10
1631871500000|2021-09-17 09:38:20|20662.3|20542.3|20658.03|20538.03|20662.3|20542.3|20658.03|20538.03|10
1631871510000|2021-09-17 09:38:30|20657.88|20537.88|20655.72|20535.72|20657.88|20537.88|20655.57|20535.57|9
1631871520000|2021-09-17 09:38:40|20657.04|20537.04|20659.19|20539.19|20659.22|20539.22|20657.03|20537.03|10
1631871530000|2021-09-17 09:38:50|20658.83|20538.83|20662.03|20542.03|20662.03|20542.03|20658.83|20538.83|10
1631871540000|2021-09-17 09:39:00|20662.08|20542.08|20661.75|20541.75|20662.7|20542.7|20661.75|20541.75|10
1631871550000|2021-09-17 09:39:10|20659.8|20539.8|20656.13|20536.13|20659.8|20539.8|20656.13|20536.13|10
1631871560000|2021-09-17 09:39:20|20656.19|20536.19|20656.77|20536.77|20656.77|20536.77|20654.91|20534.91|10
1631871570000|2021-09-17 09:39:30|20656.62|20536.62|20654.24|20534.24|20656.62|20536.62|20654.24|20534.24|9
1631871580000|2021-09-17 09:39:40|20654.28|20534.28|20656.3|20536.3|20656.3|20536.3|20654.03|20534.03|9
1631871590000|2021-09-17 09:39:50|20656.9|20536.9|20658.53|20538.53|20658.89|20538.89|20656.9|20536.9|10
1631871600000|2021-09-17 09:40:00|20658.58|20538.58|20658.85|20538.85|20659.14|20539.14|20658.58|20538.58|9
1631871610000|2021-09-17 09:40:10|20659.14|20539.14|20660.15|20540.15|20660.24|20540.24|20659.14|20539.14|10
1631871620000|2021-09-17 09:40:20|20660.09|20540.09|20660.4|20540.4|20660.4|20540.4|20659.71|20539.71|9
1631871630000|2021-09-17 09:40:30|20660.28|20540.28|20662.67|20542.67|20662.67|20542.67|20660.28|20540.28|10
1631871640000|2021-09-17 09:40:40|20662.76|20542.76|20662.3|20542.3|20663.33|20543.33|20661.97|20541.97|10
1631871650000|2021-09-17 09:40:50|20662.13|20542.13|20655.59|20535.59|20662.13|20542.13|20655.59|20535.59|10
1631871660000|2021-09-17 09:41:00|20654.92|20534.92|20648.39|20528.39|20655.08|20535.08|20648.39|20528.39|10
1631871670000|2021-09-17 09:41:10|20648.06|20528.06|20646.56|20526.56|20648.46|20528.46|20646.56|20526.56|10
1631871680000|2021-09-17 09:41:20|20646.37|20526.37|20644.94|20524.94|20646.37|20526.37|20644.94|20524.94|10
1631871690000|2021-09-17 09:41:30|20644.95|20524.95|20641.51|20521.51|20644.95|20524.95|20640.63|20520.63|10
1631871700000|2021-09-17 09:41:40|20642.1|20522.1|20641.51|20521.51|20643.07|20523.07|20641.13|20521.13|10
1631871710000|2021-09-17 09:41:50|20641.27|20521.27|20636.7|20516.7|20641.27|20521.27|20636.7|20516.7|10
1631871720000|2021-09-17 09:42:00|20635.34|20515.34|20630.05|20510.05|20635.37|20515.37|20630.05|20510.05|10
1631871730000|2021-09-17 09:42:10|20629.99|20509.99|20623.23|20503.23|20629.99|20509.99|20623.23|20503.23|10
1631871740000|2021-09-17 09:42:20|20619.55|20499.55|20612.79|20492.79|20619.55|20499.55|20612.79|20492.79|10
1631871750000|2021-09-17 09:42:30|20612.92|20492.92|20613.6|20493.6|20614.28|20494.28|20612.7|20492.7|10
1631871760000|2021-09-17 09:42:40|20613.59|20493.59|20616.64|20496.64|20617.13|20497.13|20613.59|20493.59|10
1631871770000|2021-09-17 09:42:50|20616.2|20496.2|20612.45|20492.45|20616.2|20496.2|20612.04|20492.04|10
1631871780000|2021-09-17 09:43:00|20610.67|20490.67|20607.63|20487.63|20610.67|20490.67|20607.63|20487.63|10
1631871790000|2021-09-17 09:43:10|20606.7|20486.7|20605.56|20485.56|20606.7|20486.7|20604.73|20484.73|10
1631871800000|2021-09-17 09:43:20|20606.04|20486.04|20602.97|20482.97|20606.04|20486.04|20602.97|20482.97|10
1631871810000|2021-09-17 09:43:30|20603.23|20483.23|20601.13|20481.13|20603.23|20483.23|20601.13|20481.13|10
1631871820000|2021-09-17 09:43:40|20601.42|20481.42|20602.95|20482.95|20603.06|20483.06|20601.08|20481.08|10
1631871830000|2021-09-17 09:43:50|20603.53|20483.53|20603.54|20483.54|20603.84|20483.84|20603.33|20483.33|9
1631871840000|2021-09-17 09:44:00|20603.23|20483.23|20601.22|20481.22|20603.23|20483.23|20600.97|20480.97|10
1631871850000|2021-09-17 09:44:10|20600.64|20480.64|20602.39|20482.39|20602.39|20482.39|20600.64|20480.64|10
1631871860000|2021-09-17 09:44:20|20602.27|20482.27|20603.65|20483.65|20603.65|20483.65|20602.2|20482.2|9
1631871870000|2021-09-17 09:44:30|20604.46|20484.46|20608.28|20488.28|20608.32|20488.32|20604.46|20484.46|10
1631871880000|2021-09-17 09:44:40|20608.97|20488.97|20612.6|20492.6|20612.6|20492.6|20608.97|20488.97|9
1631871890000|2021-09-17 09:44:50|20612.32|20492.32|20610.01|20490.01|20612.32|20492.32|20610.01|20490.01|10
1631871900000|2021-09-17 09:45:00|20609.73|20489.73|20609.08|20489.08|20610.55|20490.55|20608.26|20488.26|10
1631871910000|2021-09-17 09:45:10|20608.48|20488.48|20606.19|20486.19|20608.48|20488.48|20606.19|20486.19|10
1631871920000|2021-09-17 09:45:20|20606.2|20486.2|20604.15|20484.15|20606.2|20486.2|20604.15|20484.15|9
1631871930000|2021-09-17 09:45:30|20604.16|20484.16|20604.25|20484.25|20604.64|20484.64|20602.42|20482.42|10
1631871940000|2021-09-17 09:45:40|20604.13|20484.13|20598.85|20478.85|20604.13|20484.13|20598.54|20478.54|10
1631871950000|2021-09-17 09:45:50|20598.71|20478.71|20595.66|20475.66|20599.35|20479.35|20594.31|20474.31|10
1631871960000|2021-09-17 09:46:00|20595.59|20475.59|20597.27|20477.27|20597.27|20477.27|20595.5|20475.5|9
1631871970000|2021-09-17 09:46:10|20597.58|20477.58|20598.02|20478.02|20598.44|20478.44|20597.31|20477.31|9
1631871980000|2021-09-17 09:46:20|20597.07|20477.07|20600.66|20480.66|20600.66|20480.66|20596.84|20476.84|10
1631871990000|2021-09-17 09:46:30|20601.31|20481.31|20604.76|20484.76|20604.76|20484.76|20601.31|20481.31|10
1631872000000|2021-09-17 09:46:40|20604.87|20484.87|20609.62|20489.62|20609.62|20489.62|20604.73|20484.73|10
1631872010000|2021-09-17 09:46:50|20609.83|20489.83|20613.26|20493.26|20613.26|20493.26|20609.83|20489.83|9
1631872020000|2021-09-17 09:47:00|20613.43|20493.43|20613.88|20493.88|20614.01|20494.01|20612.98|20492.98|10
1631872030000|2021-09-17 09:47:10|20613.78|20493.78|20614.82|20494.82|20615.01|20495.01|20613.48|20493.48|10
1631872040000|2021-09-17 09:47:20|20614.84|20494.84|20614.38|20494.38|20614.84|20494.84|20614.31|20494.31|10
1631872050000|2021-09-17 09:47:30|20614.03|20494.03|20619.04|20499.04|20619.04|20499.04|20614.03|20494.03|9
1631872060000|2021-09-17 09:47:40|20619.18|20499.18|20631.4|20511.4|20631.4|20511.4|20619.18|20499.18|10
1631872070000|2021-09-17 09:47:50|20632.37|20512.37|20638.98|20518.98|20638.98|20518.98|20632.37|20512.37|10
1631872080000|2021-09-17 09:48:00|20639.11|20519.11|20641.37|20521.37|20641.37|20521.37|20638.95|20518.95|10
1631872090000|2021-09-17 09:48:10|20640.75|20520.75|20639.8|20519.8|20640.89|20520.89|20639.8|20519.8|10
1631872100000|2021-09-17 09:48:20|20639.9|20519.9|20638.64|20518.64|20640|20520|20638.17|20518.17|9
1631872110000|2021-09-17 09:48:30|20638.74|20518.74|20644.46|20524.46|20644.46|20524.46|20638.74|20518.74|9
1631872120000|2021-09-17 09:48:40|20645.17|20525.17|20648.26|20528.26|20648.26|20528.26|20645.17|20525.17|10
1631872130000|2021-09-17 09:48:50|20648.75|20528.75|20653.2|20533.2|20653.2|20533.2|20648.75|20528.75|10
1631872140000|2021-09-17 09:49:00|20656.26|20536.26|20654.29|20534.29|20656.54|20536.54|20654.29|20534.29|10
1631872150000|2021-09-17 09:49:10|20653.37|20533.37|20651.9|20531.9|20653.37|20533.37|20651.4|20531.4|8
1631872160000|2021-09-17 09:49:20|20651.4|20531.4|20651.72|20531.72|20651.72|20531.72|20651.03|20531.03|10
1631872170000|2021-09-17 09:49:30|20651.71|20531.71|20653.61|20533.61|20653.86|20533.86|20651.7|20531.7|10
1631872180000|2021-09-17 09:49:40|20653.37|20533.37|20650.19|20530.19|20653.37|20533.37|20650.06|20530.06|10
1631872190000|2021-09-17 09:49:50|20650.29|20530.29|20651.32|20531.32|20651.32|20531.32|20649.73|20529.73|10
1631872200000|2021-09-17 09:50:00|20651.31|20531.31|20651.32|20531.32|20652.3|20532.3|20651.31|20531.31|9
1631872210000|2021-09-17 09:50:10|20651|20531|20651.34|20531.34|20651.81|20531.81|20650.95|20530.95|10
1631872220000|2021-09-17 09:50:20|20651.88|20531.88|20652.06|20532.06|20652.19|20532.19|20651.88|20531.88|8
1631872230000|2021-09-17 09:50:30|20651.93|20531.93|20650.45|20530.45|20651.99|20531.99|20650.45|20530.45|10
1631872240000|2021-09-17 09:50:40|20650.38|20530.38|20650.05|20530.05|20650.41|20530.41|20649.9|20529.9|8
1631872250000|2021-09-17 09:50:50|20649.62|20529.62|20647.13|20527.13|20649.67|20529.67|20647.13|20527.13|9
1631872260000|2021-09-17 09:51:00|20646.35|20526.35|20644.3|20524.3|20646.35|20526.35|20644.3|20524.3|9
1631872270000|2021-09-17 09:51:10|20644.11|20524.11|20643.23|20523.23|20644.11|20524.11|20643.23|20523.23|10
1631872280000|2021-09-17 09:51:20|20643.02|20523.02|20643.71|20523.71|20643.71|20523.71|20642.96|20522.96|9
1631872290000|2021-09-17 09:51:30|20643.13|20523.13|20640.31|20520.31|20643.13|20523.13|20640.31|20520.31|10
1631872300000|2021-09-17 09:51:40|20639.88|20519.88|20634.09|20514.09|20639.88|20519.88|20634.09|20514.09|10
1631872310000|2021-09-17 09:51:50|20634.33|20514.33|20631.98|20511.98|20634.33|20514.33|20631.46|20511.46|10
1631872320000|2021-09-17 09:52:00|20631.36|20511.36|20628.43|20508.43|20631.37|20511.37|20628.43|20508.43|10
1631872330000|2021-09-17 09:52:10|20628.34|20508.34|20627.25|20507.25|20628.57|20508.57|20627.25|20507.25|10
1631872340000|2021-09-17 09:52:20|20627.32|20507.32|20623.39|20503.39|20627.32|20507.32|20623.1|20503.1|10
1631872350000|2021-09-17 09:52:30|20623.2|20503.2|20620.38|20500.38|20623.2|20503.2|20620.38|20500.38|10
1631872360000|2021-09-17 09:52:40|20620.72|20500.72|20617.29|20497.29|20620.99|20500.99|20617.29|20497.29|10
1631872370000|2021-09-17 09:52:50|20615.54|20495.54|20615.25|20495.25|20615.92|20495.92|20615.25|20495.25|10
1631872380000|2021-09-17 09:53:00|20615.36|20495.36|20612.26|20492.26|20615.93|20495.93|20612.26|20492.26|10
1631872390000|2021-09-17 09:53:10|20611.96|20491.96|20609.81|20489.81|20612.22|20492.22|20609.81|20489.81|9
1631872400000|2021-09-17 09:53:20|20609.79|20489.79|20609.22|20489.22|20609.79|20489.79|20609.05|20489.05|10
1631872410000|2021-09-17 09:53:30|20608.66|20488.66|20605.65|20485.65|20608.66|20488.66|20605.65|20485.65|10
1631872420000|2021-09-17 09:53:40|20606.36|20486.36|20598.68|20478.68|20606.36|20486.36|20597.87|20477.87|10
1631872430000|2021-09-17 09:53:50|20599.63|20479.63|20598.02|20478.02|20599.66|20479.66|20597.55|20477.55|10
1631872440000|2021-09-17 09:54:00|20598.4|20478.4|20600.16|20480.16|20600.23|20480.23|20598.4|20478.4|10
1631872450000|2021-09-17 09:54:10|20600.38|20480.38|20600.24|20480.24|20600.38|20480.38|20599.89|20479.89|10
1631872460000|2021-09-17 09:54:20|20600.26|20480.26|20598.59|20478.59|20600.26|20480.26|20598.59|20478.59|10
1631872470000|2021-09-17 09:54:30|20599.01|20479.01|20594.79|20474.79|20599.13|20479.13|20594.79|20474.79|10
1631872480000|2021-09-17 09:54:40|20594.74|20474.74|20593.86|20473.86|20594.74|20474.74|20593.33|20473.33|10
1631872490000|2021-09-17 09:54:50|20594.64|20474.64|20592.79|20472.79|20594.93|20474.93|20592.79|20472.79|9
1631872500000|2021-09-17 09:55:00|20592.8|20472.8|20591.94|20471.94|20593.15|20473.15|20591.94|20471.94|10
1631872510000|2021-09-17 09:55:10|20591.85|20471.85|20589.68|20469.68|20591.85|20471.85|20589.68|20469.68|10
1631872520000|2021-09-17 09:55:20|20589.49|20469.49|20584.95|20464.95|20589.49|20469.49|20583.82|20463.82|10
1631872530000|2021-09-17 09:55:30|20584.2|20464.2|20582.44|20462.44|20584.2|20464.2|20581.74|20461.74|10
1631872540000|2021-09-17 09:55:40|20582.53|20462.53|20585.57|20465.57|20585.7|20465.7|20582.53|20462.53|10
1631872550000|2021-09-17 09:55:50|20585.02|20465.02|20585.7|20465.7|20586.02|20466.02|20584.15|20464.15|10
1631872560000|2021-09-17 09:56:00|20586.22|20466.22|20592.39|20472.39|20592.39|20472.39|20586.22|20466.22|10
1631872570000|2021-09-17 09:56:10|20592.38|20472.38|20597.64|20477.64|20597.64|20477.64|20592.38|20472.38|10
1631872580000|2021-09-17 09:56:20|20598.78|20478.78|20602.25|20482.25|20602.25|20482.25|20598.78|20478.78|10
1631872590000|2021-09-17 09:56:30|20602.94|20482.94|20605.23|20485.23|20605.67|20485.67|20602.94|20482.94|10
1631872600000|2021-09-17 09:56:40|20604.56|20484.56|20599.86|20479.86|20604.59|20484.59|20599.86|20479.86|10
1631872610000|2021-09-17 09:56:50|20601.64|20481.64|20603.83|20483.83|20603.83|20483.83|20601.64|20481.64|10
1631872620000|2021-09-17 09:57:00|20604.26|20484.26|20605.24|20485.24|20605.45|20485.45|20604.26|20484.26|10
1631872630000|2021-09-17 09:57:10|20605.16|20485.16|20608.47|20488.47|20608.47|20488.47|20605.16|20485.16|10
1631872640000|2021-09-17 09:57:20|20608.24|20488.24|20611.16|20491.16|20611.16|20491.16|20608.24|20488.24|9
1631872650000|2021-09-17 09:57:30|20611.17|20491.17|20616.78|20496.78|20616.78|20496.78|20611.1|20491.1|10
1631872660000|2021-09-17 09:57:40|20618.34|20498.34|20620.12|20500.12|20620.98|20500.98|20618.34|20498.34|9
1631872670000|2021-09-17 09:57:50|20619.92|20499.92|20624.21|20504.21|20624.21|20504.21|20619.92|20499.92|10
1631872680000|2021-09-17 09:58:00|20624.07|20504.07|20620.81|20500.81|20624.07|20504.07|20620.81|20500.81|10
1631872690000|2021-09-17 09:58:10|20620|20500|20618.52|20498.52|20620|20500|20618.39|20498.39|10
1631872700000|2021-09-17 09:58:20|20618.26|20498.26|20617.29|20497.29|20618.26|20498.26|20616.88|20496.88|10
1631872710000|2021-09-17 09:58:30|20617.39|20497.39|20615.83|20495.83|20617.39|20497.39|20615.83|20495.83|7
1631872720000|2021-09-17 09:58:40|20615.81|20495.81|20615.24|20495.24|20615.81|20495.81|20615.2|20495.2|9
1631872730000|2021-09-17 09:58:50|20615.52|20495.52|20614.35|20494.35|20616.37|20496.37|20614.35|20494.35|10
1631872740000|2021-09-17 09:59:00|20614.49|20494.49|20611.94|20491.94|20614.49|20494.49|20611.94|20491.94|10
1631872750000|2021-09-17 09:59:10|20611.88|20491.88|20610.46|20490.46|20611.88|20491.88|20610.46|20490.46|9
1631872760000|2021-09-17 09:59:20|20610.97|20490.97|20611.06|20491.06|20611.06|20491.06|20610.06|20490.06|9
1631872770000|2021-09-17 09:59:30|20611.04|20491.04|20608.26|20488.26|20611.04|20491.04|20608.26|20488.26|9
1631872780000|2021-09-17 09:59:40|20608.1|20488.1|20601.32|20481.32|20608.1|20488.1|20601.32|20481.32|9
1631872790000|2021-09-17 09:59:50|20601|20481|20598.21|20478.21|20601|20481|20597.74|20477.74|10
1631872800000|2021-09-17 10:00:00|20597.67|20477.67|20588.44|20468.44|20597.67|20477.67|20588.44|20468.44|10
1631872810000|2021-09-17 10:00:10|20588.48|20468.48|20579.62|20459.62|20588.71|20468.71|20579.62|20459.62|10
1631872820000|2021-09-17 10:00:20|20579.38|20459.38|20574.03|20454.03|20579.38|20459.38|20574.03|20454.03|10
1631872830000|2021-09-17 10:00:30|20574.02|20454.02|20571.18|20451.18|20574.15|20454.15|20571.18|20451.18|10
1631872840000|2021-09-17 10:00:40|20571|20451|20567.28|20447.28|20571|20451|20567.28|20447.28|9
1631872850000|2021-09-17 10:00:50|20567.32|20447.32|20566.54|20446.54|20568.41|20448.41|20566.54|20446.54|10
1631872860000|2021-09-17 10:01:00|20566.49|20446.49|20564.42|20444.42|20566.49|20446.49|20564.42|20444.42|10
1631872870000|2021-09-17 10:01:10|20563.38|20443.38|20560.09|20440.09|20563.38|20443.38|20560.09|20440.09|10
1631872880000|2021-09-17 10:01:20|20559.61|20439.61|20564.06|20444.06|20564.06|20444.06|20559.61|20439.61|10
1631872890000|2021-09-17 10:01:30|20564.42|20444.42|20564.97|20444.97|20564.97|20444.97|20561.9|20441.9|10
1631872900000|2021-09-17 10:01:40|20564.68|20444.68|20567.3|20447.3|20567.78|20447.78|20564.68|20444.68|10
1631872910000|2021-09-17 10:01:50|20567.07|20447.07|20561.43|20441.43|20567.07|20447.07|20561.43|20441.43|10
1631872920000|2021-09-17 10:02:00|20562.92|20442.92|20557.71|20437.71|20562.92|20442.92|20557.35|20437.35|10
1631872930000|2021-09-17 10:02:10|20557.27|20437.27|20554.27|20434.27|20557.72|20437.72|20554.27|20434.27|10
1631872940000|2021-09-17 10:02:20|20554.12|20434.12|20545.39|20425.39|20554.44|20434.44|20545.39|20425.39|10
1631872950000|2021-09-17 10:02:30|20545.11|20425.11|20541.76|20421.76|20545.11|20425.11|20541.51|20421.51|10
1631872960000|2021-09-17 10:02:40|20541.42|20421.42|20544.66|20424.66|20544.66|20424.66|20540.76|20420.76|10
1631872970000|2021-09-17 10:02:50|20545.83|20425.83|20543.59|20423.59|20545.83|20425.83|20542.68|20422.68|10
1631872980000|2021-09-17 10:03:00|20543.93|20423.93|20545.36|20425.36|20545.36|20425.36|20543.93|20423.93|10
1631872990000|2021-09-17 10:03:10|20545.1|20425.1|20544.96|20424.96|20545.26|20425.26|20543.9|20423.9|10
1631873000000|2021-09-17 10:03:20|20544.8|20424.8|20542.08|20422.08|20544.8|20424.8|20542.08|20422.08|10
1631873010000|2021-09-17 10:03:30|20540|20420|20514.31|20394.31|20540|20420|20514.31|20394.31|10
1631873020000|2021-09-17 10:03:40|20514.2|20394.2|20510.7|20390.7|20517.37|20397.37|20510.7|20390.7|10
1631873030000|2021-09-17 10:03:50|20511.84|20391.84|20519.71|20399.71|20519.71|20399.71|20511.84|20391.84|10
1631873040000|2021-09-17 10:04:00|20519.68|20399.68|20517.27|20397.27|20519.68|20399.68|20517.18|20397.18|9
1631873050000|2021-09-17 10:04:10|20517.14|20397.14|20518.19|20398.19|20518.25|20398.25|20515.88|20395.88|10
1631873060000|2021-09-17 10:04:20|20519.14|20399.14|20522.76|20402.76|20522.76|20402.76|20519.14|20399.14|10
1631873070000|2021-09-17 10:04:30|20524.36|20404.36|20530.96|20410.96|20530.96|20410.96|20524.36|20404.36|10
1631873080000|2021-09-17 10:04:40|20531.77|20411.77|20537.22|20417.22|20537.22|20417.22|20531.77|20411.77|10
1631873090000|2021-09-17 10:04:50|20537.36|20417.36|20538.2|20418.2|20539.78|20419.78|20537.36|20417.36|9
1631873100000|2021-09-17 10:05:00|20538.21|20418.21|20537.33|20417.33|20538.22|20418.22|20537.23|20417.23|9
1631873110000|2021-09-17 10:05:10|20538.5|20418.5|20541.28|20421.28|20541.28|20421.28|20538.38|20418.38|10
1631873120000|2021-09-17 10:05:20|20541.67|20421.67|20542.61|20422.61|20542.77|20422.77|20541.67|20421.67|10
1631873130000|2021-09-17 10:05:30|20543.05|20423.05|20547.79|20427.79|20547.79|20427.79|20543.05|20423.05|10
1631873140000|2021-09-17 10:05:40|20547.51|20427.51|20554.61|20434.61|20554.61|20434.61|20547.51|20427.51|10
1631873150000|2021-09-17 10:05:50|20554.62|20434.62|20556.98|20436.98|20557.26|20437.26|20554.62|20434.62|9
1631873160000|2021-09-17 10:06:00|20556.45|20436.45|20559.17|20439.17|20559.17|20439.17|20556.2|20436.2|10
1631873170000|2021-09-17 10:06:10|20560.05|20440.05|20562.1|20442.1|20562.92|20442.92|20559.95|20439.95|10
1631873180000|2021-09-17 10:06:20|20562.24|20442.24|20566.39|20446.39|20566.39|20446.39|20562.24|20442.24|10
1631873190000|2021-09-17 10:06:30|20566.61|20446.61|20567.9|20447.9|20567.9|20447.9|20566.27|20446.27|9
1631873200000|2021-09-17 10:06:40|20571.52|20451.52|20573.52|20453.52|20573.59|20453.59|20571.52|20451.52|10
1631873210000|2021-09-17 10:06:50|20575.12|20455.12|20575.66|20455.66|20576.34|20456.34|20575.12|20455.12|10
1631873220000|2021-09-17 10:07:00|20575.79|20455.79|20580.04|20460.04|20580.04|20460.04|20575.79|20455.79|9
1631873230000|2021-09-17 10:07:10|20579.93|20459.93|20578.77|20458.77|20579.93|20459.93|20578.23|20458.23|10
1631873240000|2021-09-17 10:07:20|20579.69|20459.69|20583.8|20463.8|20583.8|20463.8|20579.69|20459.69|10
1631873250000|2021-09-17 10:07:30|20584.17|20464.17|20589.47|20469.47|20590.04|20470.04|20584.17|20464.17|10
1631873260000|2021-09-17 10:07:40|20588.87|20468.87|20588.74|20468.74|20589.25|20469.25|20588.16|20468.16|10
1631873270000|2021-09-17 10:07:50|20588.81|20468.81|20594.64|20474.64|20594.64|20474.64|20588.81|20468.81|10
1631873280000|2021-09-17 10:08:00|20595.18|20475.18|20598.1|20478.1|20598.1|20478.1|20594.86|20474.86|10
1631873290000|2021-09-17 10:08:10|20597.87|20477.87|20598.24|20478.24|20598.81|20478.81|20596.12|20476.12|10
1631873300000|2021-09-17 10:08:20|20597.73|20477.73|20593.74|20473.74|20597.73|20477.73|20593.74|20473.74|10
1631873310000|2021-09-17 10:08:30|20593.24|20473.24|20592.08|20472.08|20593.24|20473.24|20592.08|20472.08|9
1631873320000|2021-09-17 10:08:40|20591.32|20471.32|20592.14|20472.14|20592.37|20472.37|20591.32|20471.32|10
1631873330000|2021-09-17 10:08:50|20592.13|20472.13|20596.49|20476.49|20596.49|20476.49|20592.13|20472.13|10
1631873340000|2021-09-17 10:09:00|20596.64|20476.64|20598.21|20478.21|20598.21|20478.21|20596.38|20476.38|9
1631873350000|2021-09-17 10:09:10|20597.92|20477.92|20598.1|20478.1|20598.35|20478.35|20597.01|20477.01|9
1631873360000|2021-09-17 10:09:20|20598.24|20478.24|20599.48|20479.48|20600.44|20480.44|20598.24|20478.24|10
1631873370000|2021-09-17 10:09:30|20599.08|20479.08|20599.06|20479.06|20599.77|20479.77|20598.51|20478.51|10
1631873380000|2021-09-17 10:09:40|20599.3|20479.3|20599.99|20479.99|20600.03|20480.03|20599.3|20479.3|10
1631873390000|2021-09-17 10:09:50|20600.08|20480.08|20604.75|20484.75|20604.75|20484.75|20599.79|20479.79|10
1631873400000|2021-09-17 10:10:00|20605.07|20485.07|20602.4|20482.4|20605.07|20485.07|20602.4|20482.4|9
1631873410000|2021-09-17 10:10:10|20602.05|20482.05|20600.19|20480.19|20602.56|20482.56|20600.19|20480.19|10
1631873420000|2021-09-17 10:10:20|20599.3|20479.3|20598.63|20478.63|20599.57|20479.57|20598.63|20478.63|9
1631873430000|2021-09-17 10:10:30|20597.99|20477.99|20595.28|20475.28|20597.99|20477.99|20595.28|20475.28|10
1631873440000|2021-09-17 10:10:40|20595.82|20475.82|20586.47|20466.47|20595.82|20475.82|20586.47|20466.47|9
1631873450000|2021-09-17 10:10:50|20585.93|20465.93|20580.39|20460.39|20585.93|20465.93|20580.34|20460.34|10
1631873460000|2021-09-17 10:11:00|20580.51|20460.51|20581.14|20461.14|20581.14|20461.14|20578.72|20458.72|10
1631873470000|2021-09-17 10:11:10|20581.67|20461.67|20583.41|20463.41|20583.41|20463.41|20581.2|20461.2|10
1631873480000|2021-09-17 10:11:20|20583.2|20463.2|20586.26|20466.26|20586.26|20466.26|20583.2|20463.2|10
1631873490000|2021-09-17 10:11:30|20586.05|20466.05|20588.28|20468.28|20588.28|20468.28|20585.34|20465.34|10
1631873500000|2021-09-17 10:11:40|20587.6|20467.6|20585.75|20465.75|20587.79|20467.79|20585.75|20465.75|10
1631873510000|2021-09-17 10:11:50|20585.3|20465.3|20577.88|20457.88|20585.3|20465.3|20577.88|20457.88|10
1631873520000|2021-09-17 10:12:00|20575.52|20455.52|20569.84|20449.84|20575.76|20455.76|20569.84|20449.84|10
1631873530000|2021-09-17 10:12:10|20569.52|20449.52|20559.23|20439.23|20569.52|20449.52|20559.23|20439.23|10
1631873540000|2021-09-17 10:12:20|20557.71|20437.71|20550.51|20430.51|20557.71|20437.71|20550.51|20430.51|10
1631873550000|2021-09-17 10:12:30|20549.94|20429.94|20541.7|20421.7|20549.94|20429.94|20541.7|20421.7|10
1631873560000|2021-09-17 10:12:40|20541.36|20421.36|20538.43|20418.43|20541.93|20421.93|20538.43|20418.43|9
1631873570000|2021-09-17 10:12:50|20537.19|20417.19|20535.77|20415.77|20537.19|20417.19|20535.77|20415.77|10
1631873580000|2021-09-17 10:13:00|20535.89|20415.89|20534.52|20414.52|20536.15|20416.15|20534.52|20414.52|10
1631873590000|2021-09-17 10:13:10|20534.54|20414.54|20522.28|20402.28|20534.54|20414.54|20521.3|20401.3|10
1631873600000|2021-09-17 10:13:20|20521.86|20401.86|20516.18|20396.18|20521.86|20401.86|20516.18|20396.18|10
1631873610000|2021-09-17 10:13:30|20515.73|20395.73|20517.24|20397.24|20517.24|20397.24|20515.66|20395.66|10
1631873620000|2021-09-17 10:13:40|20516.33|20396.33|20518.06|20398.06|20518.62|20398.62|20516.12|20396.12|9
1631873630000|2021-09-17 10:13:50|20517.44|20397.44|20515.26|20395.26|20517.44|20397.44|20515.26|20395.26|9
1631873640000|2021-09-17 10:14:00|20515.5|20395.5|20513.61|20393.61|20515.89|20395.89|20513.61|20393.61|10
1631873650000|2021-09-17 10:14:10|20514.04|20394.04|20512.23|20392.23|20514.04|20394.04|20512.23|20392.23|10
1631873660000|2021-09-17 10:14:20|20512.3|20392.3|20512.06|20392.06|20512.58|20392.58|20511.47|20391.47|9
1631873670000|2021-09-17 10:14:30|20511.12|20391.12|20514.47|20394.47|20514.47|20394.47|20511.12|20391.12|10
1631873680000|2021-09-17 10:14:40|20515.94|20395.94|20511.46|20391.46|20516.8|20396.8|20511.46|20391.46|9
1631873690000|2021-09-17 10:14:50|20511.47|20391.47|20499.75|20379.75|20511.55|20391.55|20499.75|20379.75|10
1631873700000|2021-09-17 10:15:00|20501.2|20381.2|20495.65|20375.65|20504.09|20384.09|20495.65|20375.65|10
1631873710000|2021-09-17 10:15:10|20496.48|20376.48|20500.15|20380.15|20500.15|20380.15|20496.48|20376.48|10
1631873720000|2021-09-17 10:15:20|20500.18|20380.18|20504.56|20384.56|20504.56|20384.56|20500.18|20380.18|10
1631873730000|2021-09-17 10:15:30|20503.94|20383.94|20501.71|20381.71|20503.97|20383.97|20500.86|20380.86|10
1631873740000|2021-09-17 10:15:40|20501.97|20381.97|20502.18|20382.18|20502.69|20382.69|20501.27|20381.27|10
1631873750000|2021-09-17 10:15:50|20502.4|20382.4|20511.48|20391.48|20511.48|20391.48|20502.4|20382.4|10
1631873760000|2021-09-17 10:16:00|20512.52|20392.52|20509.68|20389.68|20512.77|20392.77|20509.68|20389.68|10
1631873770000|2021-09-17 10:16:10|20508.32|20388.32|20506.81|20386.81|20508.32|20388.32|20506.47|20386.47|10
1631873780000|2021-09-17 10:16:20|20506.62|20386.62|20506.7|20386.7|20507.15|20387.15|20506.46|20386.46|10
1631873790000|2021-09-17 10:16:30|20506.79|20386.79|20507.59|20387.59|20507.69|20387.69|20506.79|20386.79|10
1631873800000|2021-09-17 10:16:40|20507.67|20387.67|20508.24|20388.24|20508.24|20388.24|20507.43|20387.43|8
1631873810000|2021-09-17 10:16:50|20508.42|20388.42|20506.46|20386.46|20508.63|20388.63|20506.46|20386.46|10
1631873820000|2021-09-17 10:17:00|20506.62|20386.62|20507.88|20387.88|20507.88|20387.88|20506.2|20386.2|9
1631873830000|2021-09-17 10:17:10|20507.94|20387.94|20508.19|20388.19|20508.72|20388.72|20507.94|20387.94|9
1631873840000|2021-09-17 10:17:20|20507.89|20387.89|20504.82|20384.82|20507.89|20387.89|20504.82|20384.82|10
1631873850000|2021-09-17 10:17:30|20503.92|20383.92|20503.1|20383.1|20504.12|20384.12|20502.82|20382.82|10
1631873860000|2021-09-17 10:17:40|20503.04|20383.04|20502.93|20382.93|20503.48|20383.48|20501.92|20381.92|10
1631873870000|2021-09-17 10:17:50|20502.57|20382.57|20502.72|20382.72|20503.1|20383.1|20501.6|20381.6|10
1631873880000|2021-09-17 10:18:00|20502.4|20382.4|20503.97|20383.97|20504.79|20384.79|20502.4|20382.4|9
1631873890000|2021-09-17 10:18:10|20504.44|20384.44|20505.39|20385.39|20505.39|20385.39|20504.05|20384.05|9
1631873900000|2021-09-17 10:18:20|20505.47|20385.47|20505.94|20385.94|20506.78|20386.78|20505.47|20385.47|10
1631873910000|2021-09-17 10:18:30|20506.1|20386.1|20506.68|20386.68|20507.21|20387.21|20505.49|20385.49|10
1631873920000|2021-09-17 10:18:40|20506.63|20386.63|20505.61|20385.61|20506.81|20386.81|20505.52|20385.52|10
1631873930000|2021-09-17 10:18:50|20505.71|20385.71|20505.43|20385.43|20505.85|20385.85|20505.3|20385.3|8
1631873940000|2021-09-17 10:19:00|20505.55|20385.55|20506.89|20386.89|20507.42|20387.42|20505.55|20385.55|10
1631873950000|2021-09-17 10:19:10|20506.22|20386.22|20504.35|20384.35|20506.22|20386.22|20503.75|20383.75|10
1631873960000|2021-09-17 10:19:20|20504.18|20384.18|20501.75|20381.75|20504.18|20384.18|20501.68|20381.68|10
1631873970000|2021-09-17 10:19:30|20501.7|20381.7|20496.88|20376.88|20501.7|20381.7|20496.88|20376.88|10
1631873980000|2021-09-17 10:19:40|20496.71|20376.71|20492.31|20372.31|20496.71|20376.71|20492.31|20372.31|10
1631873990000|2021-09-17 10:19:50|20492.51|20372.51|20490.16|20370.16|20492.7|20372.7|20490.16|20370.16|10
1631874000000|2021-09-17 10:20:00|20490.19|20370.19|20487.94|20367.94|20490.84|20370.84|20487.94|20367.94|9
1631874010000|2021-09-17 10:20:10|20487.34|20367.34|20481.15|20361.15|20487.77|20367.77|20481.15|20361.15|10
1631874020000|2021-09-17 10:20:20|20480.69|20360.69|20470.49|20350.49|20480.69|20360.69|20470.49|20350.49|10
1631874030000|2021-09-17 10:20:30|20468.98|20348.98|20451.48|20331.48|20469.34|20349.34|20450.67|20330.67|10
1631874040000|2021-09-17 10:20:40|20451.41|20331.41|20444.09|20324.09|20451.41|20331.41|20444.09|20324.09|10
1631874050000|2021-09-17 10:20:50|20443.18|20323.18|20422.05|20302.05|20443.18|20323.18|20422.05|20302.05|10
1631874060000|2021-09-17 10:21:00|20415.56|20295.56|20399.19|20279.19|20415.56|20295.56|20395.71|20275.71|10
1631874070000|2021-09-17 10:21:10|20399.09|20279.09|20406.71|20286.71|20406.71|20286.71|20399.09|20279.09|10
1631874080000|2021-09-17 10:21:20|20409.42|20289.42|20413.13|20293.13|20414.45|20294.45|20407.97|20287.97|10
1631874090000|2021-09-17 10:21:30|20413.51|20293.51|20420.69|20300.69|20420.69|20300.69|20413.48|20293.48|10
1631874100000|2021-09-17 10:21:40|20420.51|20300.51|20417.37|20297.37|20420.51|20300.51|20416.82|20296.82|9
1631874110000|2021-09-17 10:21:50|20417.69|20297.69|20419.33|20299.33|20419.87|20299.87|20417.69|20297.69|10
1631874120000|2021-09-17 10:22:00|20419.2|20299.2|20418.89|20298.89|20419.54|20299.54|20418.63|20298.63|10
1631874130000|2021-09-17 10:22:10|20418.73|20298.73|20419.6|20299.6|20419.6|20299.6|20417.41|20297.41|10
1631874140000|2021-09-17 10:22:20|20420.09|20300.09|20412.59|20292.59|20420.09|20300.09|20412.48|20292.48|10
1631874150000|2021-09-17 10:22:30|20413.26|20293.26|20412.41|20292.41|20413.64|20293.64|20412.36|20292.36|10
1631874160000|2021-09-17 10:22:40|20410.57|20290.57|20409.7|20289.7|20412.07|20292.07|20409.7|20289.7|10
1631874170000|2021-09-17 10:22:50|20408.7|20288.7|20403.72|20283.72|20408.78|20288.78|20403.09|20283.09|10
1631874180000|2021-09-17 10:23:00|20403.39|20283.39|20394.83|20274.83|20403.39|20283.39|20394.83|20274.83|10
1631874190000|2021-09-17 10:23:10|20394.4|20274.4|20392.79|20272.79|20395.87|20275.87|20392.79|20272.79|10
1631874200000|2021-09-17 10:23:20|20391.77|20271.77|20388.54|20268.54|20391.77|20271.77|20388.54|20268.54|10
1631874210000|2021-09-17 10:23:30|20388.19|20268.19|20384.94|20264.94|20388.19|20268.19|20384.94|20264.94|10
1631874220000|2021-09-17 10:23:40|20384.78|20264.78|20358.06|20238.06|20384.78|20264.78|20358.06|20238.06|10
1631874230000|2021-09-17 10:23:50|20353.42|20233.42|20335.95|20215.95|20353.42|20233.42|20335.95|20215.95|10
1631874240000|2021-09-17 10:24:00|20335.7|20215.7|20321.89|20201.89|20335.7|20215.7|20320.75|20200.75|10
1631874250000|2021-09-17 10:24:10|20321.79|20201.79|20314.27|20194.27|20322.46|20202.46|20314.27|20194.27|10
1631874260000|2021-09-17 10:24:20|20309.64|20189.64|20292.11|20172.11|20309.64|20189.64|20291.16|20171.16|10
1631874270000|2021-09-17 10:24:30|20292.34|20172.34|20300.61|20180.61|20301|20181|20292.34|20172.34|10
1631874280000|2021-09-17 10:24:40|20299.78|20179.78|20314.26|20194.26|20314.26|20194.26|20299.67|20179.67|10
1631874290000|2021-09-17 10:24:50|20317.41|20197.41|20346.27|20226.27|20346.27|20226.27|20317.41|20197.41|10
1631874300000|2021-09-17 10:25:00|20349.08|20229.08|20353.46|20233.46|20356.03|20236.03|20349.08|20229.08|10
1631874310000|2021-09-17 10:25:10|20352.37|20232.37|20346.82|20226.82|20353.92|20233.92|20346.18|20226.18|10
1631874320000|2021-09-17 10:25:20|20344.25|20224.25|20333.54|20213.54|20344.43|20224.43|20333.54|20213.54|10
1631874330000|2021-09-17 10:25:30|20333.3|20213.3|20323.81|20203.81|20333.3|20213.3|20323.15|20203.15|9
1631874340000|2021-09-17 10:25:40|20322.65|20202.65|20327.68|20207.68|20327.68|20207.68|20322.65|20202.65|10
1631874350000|2021-09-17 10:25:50|20330.43|20210.43|20328.74|20208.74|20331.7|20211.7|20328.74|20208.74|10
1631874360000|2021-09-17 10:26:00|20328.86|20208.86|20329.28|20209.28|20330.57|20210.57|20328.44|20208.44|10
1631874370000|2021-09-17 10:26:10|20329.6|20209.6|20327.47|20207.47|20329.6|20209.6|20327.47|20207.47|10
1631874380000|2021-09-17 10:26:20|20327.92|20207.92|20329.54|20209.54|20329.54|20209.54|20327.16|20207.16|10
1631874390000|2021-09-17 10:26:30|20329|20209|20332.16|20212.16|20332.16|20212.16|20328.61|20208.61|9
1631874400000|2021-09-17 10:26:40|20333.17|20213.17|20339.26|20219.26|20339.26|20219.26|20333.17|20213.17|10
1631874410000|2021-09-17 10:26:50|20340.81|20220.81|20348.83|20228.83|20348.83|20228.83|20340.81|20220.81|9
1631874420000|2021-09-17 10:27:00|20349.83|20229.83|20352.28|20232.28|20354.5|20234.5|20349.66|20229.66|10
1631874430000|2021-09-17 10:27:10|20351.94|20231.94|20353.05|20233.05|20354.49|20234.49|20351.94|20231.94|10
1631874440000|2021-09-17 10:27:20|20352.73|20232.73|20357.7|20237.7|20357.7|20237.7|20352.73|20232.73|10
1631874450000|2021-09-17 10:27:30|20358.07|20238.07|20365.8|20245.8|20365.8|20245.8|20358.07|20238.07|10
1631874460000|2021-09-17 10:27:40|20367.39|20247.39|20369.84|20249.84|20370.36|20250.36|20367.39|20247.39|10
1631874470000|2021-09-17 10:27:50|20372.52|20252.52|20376.02|20256.02|20376.02|20256.02|20372.52|20252.52|10
1631874480000|2021-09-17 10:28:00|20375.5|20255.5|20373.36|20253.36|20375.5|20255.5|20373.36|20253.36|9
1631874490000|2021-09-17 10:28:10|20375.82|20255.82|20379.5|20259.5|20379.5|20259.5|20375.82|20255.82|10
1631874500000|2021-09-17 10:28:20|20379.67|20259.67|20383.92|20263.92|20383.92|20263.92|20379.67|20259.67|9
1631874510000|2021-09-17 10:28:30|20383.96|20263.96|20390.87|20270.87|20390.87|20270.87|20383.96|20263.96|10
1631874520000|2021-09-17 10:28:40|20390.05|20270.05|20391.73|20271.73|20392.2|20272.2|20389.95|20269.95|10
1631874530000|2021-09-17 10:28:50|20392.37|20272.37|20392.37|20272.37|20392.39|20272.39|20390.62|20270.62|10
1631874540000|2021-09-17 10:29:00|20392.85|20272.85|20395.96|20275.96|20396.2|20276.2|20392.85|20272.85|10
1631874550000|2021-09-17 10:29:10|20396.08|20276.08|20393.4|20273.4|20396.08|20276.08|20393.4|20273.4|10
1631874560000|2021-09-17 10:29:20|20392.94|20272.94|20387.48|20267.48|20392.94|20272.94|20387.07|20267.07|10
1631874570000|2021-09-17 10:29:30|20387.27|20267.27|20384.21|20264.21|20387.27|20267.27|20384.09|20264.09|10
1631874580000|2021-09-17 10:29:40|20383.84|20263.84|20382.98|20262.98|20384.32|20264.32|20382.82|20262.82|8
1631874590000|2021-09-17 10:29:50|20382.36|20262.36|20380.57|20260.57|20382.68|20262.68|20380.57|20260.57|10
1631874600000|2021-09-17 10:30:00|20379.55|20259.55|20371.14|20251.14|20379.55|20259.55|20370.35|20250.35|10
1631874610000|2021-09-17 10:30:10|20371.65|20251.65|20375.34|20255.34|20375.34|20255.34|20371.65|20251.65|10
1631874620000|2021-09-17 10:30:20|20374.32|20254.32|20378.81|20258.81|20379.64|20259.64|20374.32|20254.32|10
1631874630000|2021-09-17 10:30:30|20378.78|20258.78|20382.72|20262.72|20382.73|20262.73|20377.03|20257.03|10
1631874640000|2021-09-17 10:30:40|20384.77|20264.77|20391.63|20271.63|20391.63|20271.63|20384.77|20264.77|10
1631874650000|2021-09-17 10:30:50|20392.27|20272.27|20392.85|20272.85|20393.22|20273.22|20392.12|20272.12|10
1631874660000|2021-09-17 10:31:00|20393.32|20273.32|20398.87|20278.87|20399.64|20279.64|20393.32|20273.32|10
1631874670000|2021-09-17 10:31:10|20399.24|20279.24|20400.65|20280.65|20401.6|20281.6|20399.2|20279.2|10
1631874680000|2021-09-17 10:31:20|20400.98|20280.98|20405.11|20285.11|20405.65|20285.65|20400.98|20280.98|10
1631874690000|2021-09-17 10:31:30|20405.75|20285.75|20404.7|20284.7|20406.23|20286.23|20404.7|20284.7|10
1631874700000|2021-09-17 10:31:40|20404|20284|20400.88|20280.88|20404.5|20284.5|20400.88|20280.88|10
1631874710000|2021-09-17 10:31:50|20400.69|20280.69|20399.61|20279.61|20400.94|20280.94|20399.61|20279.61|10
1631874720000|2021-09-17 10:32:00|20398.82|20278.82|20394.9|20274.9|20398.82|20278.82|20394.9|20274.9|10
1631874730000|2021-09-17 10:32:10|20391.33|20271.33|20375.19|20255.19|20391.33|20271.33|20375.19|20255.19|10
1631874740000|2021-09-17 10:32:20|20369.24|20249.24|20364.58|20244.58|20369.41|20249.41|20364.58|20244.58|10
1631874750000|2021-09-17 10:32:30|20363.06|20243.06|20364.42|20244.42|20364.42|20244.42|20363.06|20243.06|10
1631874760000|2021-09-17 10:32:40|20365.56|20245.56|20369.42|20249.42|20369.42|20249.42|20365.56|20245.56|10
1631874770000|2021-09-17 10:32:50|20369.97|20249.97|20373.52|20253.52|20373.59|20253.59|20369.69|20249.69|10
1631874780000|2021-09-17 10:33:00|20373.16|20253.16|20370.98|20250.98|20373.67|20253.67|20370.98|20250.98|10
1631874790000|2021-09-17 10:33:10|20370.43|20250.43|20366.71|20246.71|20370.63|20250.63|20366.28|20246.28|10
1631874800000|2021-09-17 10:33:20|20366.19|20246.19|20352.18|20232.18|20366.19|20246.19|20352.18|20232.18|10
1631874810000|2021-09-17 10:33:30|20352.48|20232.48|20350.61|20230.61|20352.62|20232.62|20350.61|20230.61|10
1631874820000|2021-09-17 10:33:40|20350.24|20230.24|20348.93|20228.93|20350.26|20230.26|20348.85|20228.85|10
1631874830000|2021-09-17 10:33:50|20348.91|20228.91|20352.56|20232.56|20352.65|20232.65|20348.84|20228.84|10
1631874840000|2021-09-17 10:34:00|20351.96|20231.96|20352.92|20232.92|20352.92|20232.92|20351.41|20231.41|10
1631874850000|2021-09-17 10:34:10|20352.53|20232.53|20356.51|20236.51|20356.71|20236.71|20352.53|20232.53|10
1631874860000|2021-09-17 10:34:20|20356.91|20236.91|20359.13|20239.13|20359.13|20239.13|20356.68|20236.68|10
1631874870000|2021-09-17 10:34:30|20359.81|20239.81|20353.57|20233.57|20359.81|20239.81|20353.57|20233.57|10
1631874880000|2021-09-17 10:34:40|20353.49|20233.49|20347.04|20227.04|20353.49|20233.49|20347.04|20227.04|10
1631874890000|2021-09-17 10:34:50|20348.53|20228.53|20342|20222|20348.53|20228.53|20342|20222|10
1631874900000|2021-09-17 10:35:00|20340.8|20220.8|20341.19|20221.19|20341.19|20221.19|20339.6|20219.6|10
1631874910000|2021-09-17 10:35:10|20341.8|20221.8|20342.61|20222.61|20343.53|20223.53|20341.8|20221.8|10
1631874920000|2021-09-17 10:35:20|20342.81|20222.81|20342.4|20222.4|20342.81|20222.81|20341.55|20221.55|10
1631874930000|2021-09-17 10:35:30|20342.37|20222.37|20349.99|20229.99|20349.99|20229.99|20342.37|20222.37|10
1631874940000|2021-09-17 10:35:40|20351.16|20231.16|20356.6|20236.6|20356.66|20236.66|20351.16|20231.16|10
1631874950000|2021-09-17 10:35:50|20358.12|20238.12|20359.73|20239.73|20359.73|20239.73|20357.83|20237.83|9
1631874960000|2021-09-17 10:36:00|20359.98|20239.98|20360.42|20240.42|20360.46|20240.46|20359.72|20239.72|9
1631874970000|2021-09-17 10:36:10|20360.12|20240.12|20359.2|20239.2|20360.58|20240.58|20358.96|20238.96|10
1631874980000|2021-09-17 10:36:20|20357.68|20237.68|20350.19|20230.19|20357.68|20237.68|20350.19|20230.19|10
1631874990000|2021-09-17 10:36:30|20350.18|20230.18|20346.41|20226.41|20350.18|20230.18|20346.41|20226.41|10
1631875000000|2021-09-17 10:36:40|20345.05|20225.05|20336.14|20216.14|20345.05|20225.05|20335.64|20215.64|10
1631875010000|2021-09-17 10:36:50|20335.48|20215.48|20327.78|20207.78|20335.48|20215.48|20327.78|20207.78|10
1631875020000|2021-09-17 10:37:00|20326.64|20206.64|20320.28|20200.28|20326.64|20206.64|20319.57|20199.57|10
1631875030000|2021-09-17 10:37:10|20320.53|20200.53|20318.15|20198.15|20320.53|20200.53|20316.88|20196.88|10
1631875040000|2021-09-17 10:37:20|20318.68|20198.68|20310.84|20190.84|20318.85|20198.85|20310.84|20190.84|10
1631875050000|2021-09-17 10:37:30|20309.84|20189.84|20305.88|20185.88|20309.84|20189.84|20305.88|20185.88|10
1631875060000|2021-09-17 10:37:40|20304.57|20184.57|20298.84|20178.84|20304.57|20184.57|20295.62|20175.62|10
1631875070000|2021-09-17 10:37:50|20300.2|20180.2|20304.53|20184.53|20304.53|20184.53|20300.2|20180.2|10
1631875080000|2021-09-17 10:38:00|20305.2|20185.2|20303.55|20183.55|20305.94|20185.94|20303.37|20183.37|10
1631875090000|2021-09-17 10:38:10|20303.33|20183.33|20303.68|20183.68|20304.73|20184.73|20303.17|20183.17|9
1631875100000|2021-09-17 10:38:20|20303.1|20183.1|20298.57|20178.57|20303.33|20183.33|20298.24|20178.24|9
1631875110000|2021-09-17 10:38:30|20298.41|20178.41|20295.48|20175.48|20298.47|20178.47|20294.7|20174.7|10
1631875120000|2021-09-17 10:38:40|20295.31|20175.31|20286.6|20166.6|20295.61|20175.61|20286.6|20166.6|10
1631875130000|2021-09-17 10:38:50|20283.37|20163.37|20272.71|20152.71|20283.37|20163.37|20271.87|20151.87|10
1631875140000|2021-09-17 10:39:00|20272.78|20152.78|20274.64|20154.64|20275.47|20155.47|20272.78|20152.78|10
1631875150000|2021-09-17 10:39:10|20274.81|20154.81|20269.39|20149.39|20274.81|20154.81|20268.99|20148.99|10
1631875160000|2021-09-17 10:39:20|20270.48|20150.48|20275.3|20155.3|20275.3|20155.3|20269.82|20149.82|10
1631875170000|2021-09-17 10:39:30|20275.88|20155.88|20274.44|20154.44|20276.25|20156.25|20274.18|20154.18|10
1631875180000|2021-09-17 10:39:40|20273.66|20153.66|20269.36|20149.36|20273.66|20153.66|20269.31|20149.31|10
1631875190000|2021-09-17 10:39:50|20269.15|20149.15|20265.33|20145.33|20269.15|20149.15|20265.33|20145.33|10
1631875200000|2021-09-17 10:40:00|20265.01|20145.01|20260.65|20140.65|20266.61|20146.61|20260.65|20140.65|10
1631875210000|2021-09-17 10:40:10|20260.49|20140.49|20259.63|20139.63|20261.81|20141.81|20259.26|20139.26|10
1631875220000|2021-09-17 10:40:20|20259.62|20139.62|20256.06|20136.06|20259.85|20139.85|20256.06|20136.06|10
1631875230000|2021-09-17 10:40:30|20255.47|20135.47|20243.82|20123.82|20256|20136|20243.82|20123.82|10
1631875240000|2021-09-17 10:40:40|20234.43|20114.43|20222.61|20102.61|20234.43|20114.43|20220.26|20100.26|10
1631875250000|2021-09-17 10:40:50|20222.42|20102.42|20214.42|20094.42|20222.52|20102.52|20214.42|20094.42|10
1631875260000|2021-09-17 10:41:00|20213.37|20093.37|20218.22|20098.22|20218.22|20098.22|20213.37|20093.37|10
1631875270000|2021-09-17 10:41:10|20218.69|20098.69|20228.46|20108.46|20228.97|20108.97|20218.69|20098.69|10
1631875280000|2021-09-17 10:41:20|20229.03|20109.03|20234.5|20114.5|20234.5|20114.5|20229.03|20109.03|9
1631875290000|2021-09-17 10:41:30|20235.81|20115.81|20242.87|20122.87|20243.25|20123.25|20235.81|20115.81|10
1631875300000|2021-09-17 10:41:40|20245.86|20125.86|20247.88|20127.88|20247.88|20127.88|20244.32|20124.32|10
1631875310000|2021-09-17 10:41:50|20251.42|20131.42|20255.28|20135.28|20256.98|20136.98|20251.42|20131.42|10
1631875320000|2021-09-17 10:42:00|20254.63|20134.63|20255.29|20135.29|20255.29|20135.29|20252.3|20132.3|10
1631875330000|2021-09-17 10:42:10|20257.71|20137.71|20261.69|20141.69|20261.69|20141.69|20257.71|20137.71|10
1631875340000|2021-09-17 10:42:20|20263.62|20143.62|20274.45|20154.45|20274.45|20154.45|20263.62|20143.62|10
1631875350000|2021-09-17 10:42:30|20274.71|20154.71|20277.98|20157.98|20278.97|20158.97|20274.71|20154.71|10
1631875360000|2021-09-17 10:42:40|20275.92|20155.92|20277.78|20157.78|20278.19|20158.19|20275.92|20155.92|10
1631875370000|2021-09-17 10:42:50|20277.04|20157.04|20274.42|20154.42|20278.8|20158.8|20274.42|20154.42|10
1631875380000|2021-09-17 10:43:00|20273.9|20153.9|20271.04|20151.04|20273.9|20153.9|20270.4|20150.4|10
1631875390000|2021-09-17 10:43:10|20270.35|20150.35|20268.12|20148.12|20270.35|20150.35|20267.72|20147.72|10
1631875400000|2021-09-17 10:43:20|20268.71|20148.71|20268.4|20148.4|20268.82|20148.82|20268.06|20148.06|10
1631875410000|2021-09-17 10:43:30|20269.11|20149.11|20269.41|20149.41|20270.3|20150.3|20268.84|20148.84|10
1631875420000|2021-09-17 10:43:40|20268.02|20148.02|20263.91|20143.91|20268.02|20148.02|20263.84|20143.84|10
1631875430000|2021-09-17 10:43:50|20263.85|20143.85|20261.6|20141.6|20263.85|20143.85|20261.6|20141.6|10
1631875440000|2021-09-17 10:44:00|20261.09|20141.09|20259.45|20139.45|20263.11|20143.11|20259.45|20139.45|10
1631875450000|2021-09-17 10:44:10|20258.28|20138.28|20255.32|20135.32|20258.28|20138.28|20255.19|20135.19|10
1631875460000|2021-09-17 10:44:20|20255.62|20135.62|20255.83|20135.83|20256.42|20136.42|20255.02|20135.02|10
1631875470000|2021-09-17 10:44:30|20255.92|20135.92|20259.64|20139.64|20259.64|20139.64|20255.51|20135.51|10
1631875480000|2021-09-17 10:44:40|20260.32|20140.32|20265.06|20145.06|20265.56|20145.56|20260.32|20140.32|10
1631875490000|2021-09-17 10:44:50|20265.52|20145.52|20270.11|20150.11|20270.11|20150.11|20265.52|20145.52|10
1631875500000|2021-09-17 10:45:00|20271.17|20151.17|20273.04|20153.04|20276.1|20156.1|20271.17|20151.17|10
1631875510000|2021-09-17 10:45:10|20272.93|20152.93|20272.04|20152.04|20272.93|20152.93|20271.67|20151.67|9
1631875520000|2021-09-17 10:45:20|20271.97|20151.97|20274.3|20154.3|20274.3|20154.3|20269.95|20149.95|10
1631875530000|2021-09-17 10:45:30|20276.29|20156.29|20288.65|20168.65|20288.65|20168.65|20276.21|20156.21|10
1631875540000|2021-09-17 10:45:40|20289.24|20169.24|20297.68|20177.68|20297.68|20177.68|20289.24|20169.24|10
1631875550000|2021-09-17 10:45:50|20297.67|20177.67|20304.06|20184.06|20304.06|20184.06|20297.67|20177.67|10
1631875560000|2021-09-17 10:46:00|20304.58|20184.58|20306.48|20186.48|20307.19|20187.19|20304.58|20184.58|10
1631875570000|2021-09-17 10:46:10|20306.62|20186.62|20315.05|20195.05|20315.05|20195.05|20306.62|20186.62|10
1631875580000|2021-09-17 10:46:20|20315.44|20195.44|20318.43|20198.43|20318.52|20198.52|20315.43|20195.43|10
1631875590000|2021-09-17 10:46:30|20318.77|20198.77|20317.8|20197.8|20319.99|20199.99|20316.82|20196.82|9
1631875600000|2021-09-17 10:46:40|20317.75|20197.75|20314.51|20194.51|20318.09|20198.09|20314.51|20194.51|10
1631875610000|2021-09-17 10:46:50|20314.1|20194.1|20301.55|20181.55|20314.1|20194.1|20301.55|20181.55|10
1631875620000|2021-09-17 10:47:00|20300.4|20180.4|20290.48|20170.48|20300.4|20180.4|20290.48|20170.48|10
1631875630000|2021-09-17 10:47:10|20289.92|20169.92|20288.49|20168.49|20289.92|20169.92|20288.49|20168.49|10
1631875640000|2021-09-17 10:47:20|20288.51|20168.51|20284.82|20164.82|20288.51|20168.51|20284.82|20164.82|10
1631875650000|2021-09-17 10:47:30|20284.95|20164.95|20274.12|20154.12|20284.95|20164.95|20274.12|20154.12|10
1631875660000|2021-09-17 10:47:40|20274.13|20154.13|20270.42|20150.42|20274.13|20154.13|20270.42|20150.42|10
1631875670000|2021-09-17 10:47:50|20269.22|20149.22|20257.28|20137.28|20269.22|20149.22|20257.28|20137.28|10
1631875680000|2021-09-17 10:48:00|20254.73|20134.73|20247.11|20127.11|20254.73|20134.73|20247.11|20127.11|10
1631875690000|2021-09-17 10:48:10|20247.73|20127.73|20228.31|20108.31|20247.73|20127.73|20228.31|20108.31|10
1631875700000|2021-09-17 10:48:20|20227.43|20107.43|20213.58|20093.58|20227.43|20107.43|20213.58|20093.58|10
1631875710000|2021-09-17 10:48:30|20213.57|20093.57|20206.32|20086.32|20213.57|20093.57|20206.06|20086.06|10
1631875720000|2021-09-17 10:48:40|20205.9|20085.9|20196.22|20076.22|20205.9|20085.9|20196.22|20076.22|10
1631875730000|2021-09-17 10:48:50|20196.73|20076.73|20187.98|20067.98|20196.73|20076.73|20187.71|20067.71|10
1631875740000|2021-09-17 10:49:00|20186.62|20066.62|20187.82|20067.82|20191.49|20071.49|20186.62|20066.62|10
1631875750000|2021-09-17 10:49:10|20187.47|20067.47|20178.55|20058.55|20187.47|20067.47|20178.55|20058.55|10
1631875760000|2021-09-17 10:49:20|20179.35|20059.35|20177.04|20057.04|20179.35|20059.35|20177.04|20057.04|10
1631875770000|2021-09-17 10:49:30|20177.82|20057.82|20198.08|20078.08|20198.08|20078.08|20177.82|20057.82|10
1631875780000|2021-09-17 10:49:40|20198.15|20078.15|20207.54|20087.54|20208.79|20088.79|20198.15|20078.15|9
1631875790000|2021-09-17 10:49:50|20206.1|20086.1|20213.38|20093.38|20213.38|20093.38|20206.1|20086.1|9
1631875800000|2021-09-17 10:50:00|20214.18|20094.18|20209.99|20089.99|20217.28|20097.28|20209.99|20089.99|10
1631875810000|2021-09-17 10:50:10|20209.59|20089.59|20207.94|20087.94|20210.12|20090.12|20207.91|20087.91|10
1631875820000|2021-09-17 10:50:20|20207.04|20087.04|20205.02|20085.02|20207.04|20087.04|20203.97|20083.97|10
1631875830000|2021-09-17 10:50:30|20205.07|20085.07|20202.06|20082.06|20205.07|20085.07|20201.16|20081.16|10
1631875840000|2021-09-17 10:50:40|20201.02|20081.02|20197.38|20077.38|20201.21|20081.21|20197.38|20077.38|10
1631875850000|2021-09-17 10:50:50|20196.81|20076.81|20195.36|20075.36|20196.81|20076.81|20193.72|20073.72|10
1631875860000|2021-09-17 10:51:00|20197|20077|20199.71|20079.71|20200.08|20080.08|20196.76|20076.76|10
1631875870000|2021-09-17 10:51:10|20199.95|20079.95|20202.06|20082.06|20203.44|20083.44|20199.95|20079.95|10
1631875880000|2021-09-17 10:51:20|20201.92|20081.92|20201.81|20081.81|20201.92|20081.92|20199.22|20079.22|10
1631875890000|2021-09-17 10:51:30|20203.75|20083.75|20203.78|20083.78|20204.58|20084.58|20202.48|20082.48|10
1631875900000|2021-09-17 10:51:40|20203.48|20083.48|20202.9|20082.9|20203.53|20083.53|20201.48|20081.48|10
1631875910000|2021-09-17 10:51:50|20203.13|20083.13|20206.3|20086.3|20206.3|20086.3|20203.13|20083.13|10
1631875920000|2021-09-17 10:52:00|20206.5|20086.5|20213.08|20093.08|20213.08|20093.08|20205.73|20085.73|10
1631875930000|2021-09-17 10:52:10|20213.23|20093.23|20215.04|20095.04|20215.04|20095.04|20211.11|20091.11|10
1631875940000|2021-09-17 10:52:20|20216.44|20096.44|20223.79|20103.79|20223.79|20103.79|20216.44|20096.44|9
1631875950000|2021-09-17 10:52:30|20224.5|20104.5|20227.34|20107.34|20227.34|20107.34|20224.21|20104.21|9
1631875960000|2021-09-17 10:52:40|20228.59|20108.59|20234.64|20114.64|20234.64|20114.64|20228.59|20108.59|10
1631875970000|2021-09-17 10:52:50|20236.12|20116.12|20240.81|20120.81|20240.81|20120.81|20236.12|20116.12|10
1631875980000|2021-09-17 10:53:00|20242.25|20122.25|20242.06|20122.06|20242.8|20122.8|20242.06|20122.06|9
1631875990000|2021-09-17 10:53:10|20242.45|20122.45|20238.15|20118.15|20242.65|20122.65|20238.15|20118.15|10
1631876000000|2021-09-17 10:53:20|20237.73|20117.73|20236.95|20116.95|20239.7|20119.7|20236.95|20116.95|10
1631876010000|2021-09-17 10:53:30|20237.42|20117.42|20237.28|20117.28|20238.03|20118.03|20236.19|20116.19|10
1631876020000|2021-09-17 10:53:40|20237.39|20117.39|20241.36|20121.36|20241.36|20121.36|20237.39|20117.39|10
1631876030000|2021-09-17 10:53:50|20242.21|20122.21|20250.23|20130.23|20250.23|20130.23|20242.21|20122.21|10
1631876040000|2021-09-17 10:54:00|20250.19|20130.19|20247.95|20127.95|20250.44|20130.44|20247.95|20127.95|10
1631876050000|2021-09-17 10:54:10|20249.86|20129.86|20250.42|20130.42|20251.21|20131.21|20249.2|20129.2|10
1631876060000|2021-09-17 10:54:20|20250.58|20130.58|20252.07|20132.07|20252.07|20132.07|20249.99|20129.99|10
1631876070000|2021-09-17 10:54:30|20253.53|20133.53|20255.9|20135.9|20255.94|20135.94|20253.53|20133.53|10
1631876080000|2021-09-17 10:54:40|20255.91|20135.91|20260.45|20140.45|20260.71|20140.71|20255.82|20135.82|10
1631876090000|2021-09-17 10:54:50|20264.34|20144.34|20269.87|20149.87|20269.87|20149.87|20264.34|20144.34|10
1631876100000|2021-09-17 10:55:00|20271.04|20151.04|20275.18|20155.18|20275.18|20155.18|20271.04|20151.04|10
1631876110000|2021-09-17 10:55:10|20276.05|20156.05|20285.23|20165.23|20285.5|20165.5|20276.05|20156.05|10
1631876120000|2021-09-17 10:55:20|20285.48|20165.48|20291.4|20171.4|20291.67|20171.67|20285.48|20165.48|10
1631876130000|2021-09-17 10:55:30|20291.48|20171.48|20297.73|20177.73|20297.73|20177.73|20291.48|20171.48|10
1631876140000|2021-09-17 10:55:40|20298.25|20178.25|20301.98|20181.98|20301.98|20181.98|20298.25|20178.25|9
1631876150000|2021-09-17 10:55:50|20302.1|20182.1|20303.01|20183.01|20304.5|20184.5|20302.1|20182.1|10
1631876160000|2021-09-17 10:56:00|20303.02|20183.02|20302.36|20182.36|20303.02|20183.02|20300.5|20180.5|10
1631876170000|2021-09-17 10:56:10|20302.56|20182.56|20302.43|20182.43|20303.49|20183.49|20302.28|20182.28|9
1631876180000|2021-09-17 10:56:20|20302.37|20182.37|20304.25|20184.25|20304.25|20184.25|20301.68|20181.68|10
1631876190000|2021-09-17 10:56:30|20304.33|20184.33|20310.13|20190.13|20310.13|20190.13|20304.33|20184.33|10
1631876200000|2021-09-17 10:56:40|20310.05|20190.05|20314.5|20194.5|20317.21|20197.21|20310.05|20190.05|10
1631876210000|2021-09-17 10:56:50|20313.6|20193.6|20316.36|20196.36|20316.39|20196.39|20313.6|20193.6|10
1631876220000|2021-09-17 10:57:00|20317.02|20197.02|20328.96|20208.96|20329.2|20209.2|20317.02|20197.02|10
1631876230000|2021-09-17 10:57:10|20328.63|20208.63|20330.6|20210.6|20331.82|20211.82|20328.63|20208.63|10
1631876240000|2021-09-17 10:57:20|20330.67|20210.67|20332.2|20212.2|20332.31|20212.31|20330.67|20210.67|10
1631876250000|2021-09-17 10:57:30|20331.13|20211.13|20326.39|20206.39|20331.23|20211.23|20326.39|20206.39|10
1631876260000|2021-09-17 10:57:40|20326.22|20206.22|20322.38|20202.38|20326.22|20206.22|20322.38|20202.38|10
1631876270000|2021-09-17 10:57:50|20322.75|20202.75|20315.26|20195.26|20322.75|20202.75|20315.26|20195.26|10
1631876280000|2021-09-17 10:58:00|20312.97|20192.97|20308.44|20188.44|20313.13|20193.13|20308.18|20188.18|9
1631876290000|2021-09-17 10:58:10|20307.6|20187.6|20298|20178|20307.6|20187.6|20298|20178|10
1631876300000|2021-09-17 10:58:20|20297.83|20177.83|20294.47|20174.47|20297.83|20177.83|20294.47|20174.47|10
1631876310000|2021-09-17 10:58:30|20295.29|20175.29|20300.69|20180.69|20301.69|20181.69|20295.29|20175.29|10
1631876320000|2021-09-17 10:58:40|20300.99|20180.99|20299.75|20179.75|20300.99|20180.99|20299.75|20179.75|10
1631876330000|2021-09-17 10:58:50|20300.27|20180.27|20300.51|20180.51|20301.21|20181.21|20300.27|20180.27|10
1631876340000|2021-09-17 10:59:00|20299.88|20179.88|20297.06|20177.06|20299.88|20179.88|20296.64|20176.64|8
1631876350000|2021-09-17 10:59:10|20296.82|20176.82|20289.73|20169.73|20296.82|20176.82|20289.73|20169.73|10
1631876360000|2021-09-17 10:59:20|20290.2|20170.2|20289.95|20169.95|20290.2|20170.2|20288.48|20168.48|10
1631876370000|2021-09-17 10:59:30|20289.97|20169.97|20295.89|20175.89|20295.89|20175.89|20289.25|20169.25|10
1631876380000|2021-09-17 10:59:40|20297.42|20177.42|20300.54|20180.54|20300.54|20180.54|20297.42|20177.42|10
1631876390000|2021-09-17 10:59:50|20300.86|20180.86|20300.7|20180.7|20302.64|20182.64|20300.5|20180.5|10
1631876400000|2021-09-17 11:00:00|20302.34|20182.34|20287.64|20167.64|20302.55|20182.55|20287.64|20167.64|10
1631876410000|2021-09-17 11:00:10|20287.62|20167.62|20282.5|20162.5|20287.62|20167.62|20282.33|20162.33|10
1631876420000|2021-09-17 11:00:20|20281.83|20161.83|20280.71|20160.71|20282.27|20162.27|20280.46|20160.46|10
1631876430000|2021-09-17 11:00:30|20281.08|20161.08|20283.98|20163.98|20283.98|20163.98|20279.2|20159.2|10
1631876440000|2021-09-17 11:00:40|20286.07|20166.07|20289.51|20169.51|20289.67|20169.67|20284.25|20164.25|10
1631876450000|2021-09-17 11:00:50|20289.97|20169.97|20296.37|20176.37|20296.37|20176.37|20289.97|20169.97|10
1631876460000|2021-09-17 11:01:00|20295.51|20175.51|20291.9|20171.9|20295.51|20175.51|20291.9|20171.9|10
1631876470000|2021-09-17 11:01:10|20291.68|20171.68|20293.31|20173.31|20293.46|20173.46|20291.68|20171.68|10
1631876480000|2021-09-17 11:01:20|20294.56|20174.56|20298.75|20178.75|20299.59|20179.59|20294.56|20174.56|10
1631876490000|2021-09-17 11:01:30|20298.18|20178.18|20290.35|20170.35|20298.18|20178.18|20290.35|20170.35|10
1631876500000|2021-09-17 11:01:40|20289.05|20169.05|20286.81|20166.81|20289.05|20169.05|20286.81|20166.81|10
1631876510000|2021-09-17 11:01:50|20286.41|20166.41|20281.95|20161.95|20286.41|20166.41|20281.95|20161.95|9
1631876520000|2021-09-17 11:02:00|20281.19|20161.19|20271.61|20151.61|20281.19|20161.19|20271.61|20151.61|9
1631876530000|2021-09-17 11:02:10|20271.59|20151.59|20267.66|20147.66|20271.59|20151.59|20267.53|20147.53|10
1631876540000|2021-09-17 11:02:20|20267.16|20147.16|20259.42|20139.42|20267.16|20147.16|20259.25|20139.25|10
1631876550000|2021-09-17 11:02:30|20259.37|20139.37|20251.62|20131.62|20259.37|20139.37|20249.9|20129.9|10
1631876560000|2021-09-17 11:02:40|20251.54|20131.54|20253.38|20133.38|20253.38|20133.38|20251.23|20131.23|10
1631876570000|2021-09-17 11:02:50|20253.54|20133.54|20256.49|20136.49|20256.49|20136.49|20251.82|20131.82|9
1631876580000|2021-09-17 11:03:00|20256.8|20136.8|20254.67|20134.67|20257.97|20137.97|20254.67|20134.67|10
1631876590000|2021-09-17 11:03:10|20254.17|20134.17|20251.05|20131.05|20254.17|20134.17|20250.97|20130.97|10
1631876600000|2021-09-17 11:03:20|20251.36|20131.36|20248.05|20128.05|20251.47|20131.47|20248|20128|10
1631876610000|2021-09-17 11:03:30|20248.01|20128.01|20244.95|20124.95|20248.13|20128.13|20244.95|20124.95|9
1631876620000|2021-09-17 11:03:40|20244.94|20124.94|20247.3|20127.3|20248.76|20128.76|20244.86|20124.86|10
1631876630000|2021-09-17 11:03:50|20246.74|20126.74|20245.99|20125.99|20247.16|20127.16|20245.72|20125.72|10
1631876640000|2021-09-17 11:04:00|20246.26|20126.26|20247.53|20127.53|20247.9|20127.9|20245.69|20125.69|10
1631876650000|2021-09-17 11:04:10|20248.1|20128.1|20252.45|20132.45|20252.45|20132.45|20248.1|20128.1|9
1631876660000|2021-09-17 11:04:20|20253.98|20133.98|20263.7|20143.7|20263.7|20143.7|20253.98|20133.98|10
1631876670000|2021-09-17 11:04:30|20264.89|20144.89|20270.26|20150.26|20270.26|20150.26|20264.89|20144.89|10
1631876680000|2021-09-17 11:04:40|20269.65|20149.65|20278.87|20158.87|20278.87|20158.87|20269.65|20149.65|10
1631876690000|2021-09-17 11:04:50|20279.74|20159.74|20284.69|20164.69|20284.69|20164.69|20279.44|20159.44|10
1631876700000|2021-09-17 11:05:00|20285.16|20165.16|20290.67|20170.67|20290.67|20170.67|20285.16|20165.16|10
1631876710000|2021-09-17 11:05:10|20291.84|20171.84|20294.4|20174.4|20294.61|20174.61|20291.84|20171.84|10
1631876720000|2021-09-17 11:05:20|20294.57|20174.57|20292.94|20172.94|20295.63|20175.63|20292.87|20172.87|9
1631876730000|2021-09-17 11:05:30|20292.63|20172.63|20294.68|20174.68|20295.24|20175.24|20291.79|20171.79|10
1631876740000|2021-09-17 11:05:40|20294.85|20174.85|20295.16|20175.16|20295.35|20175.35|20294.82|20174.82|10
1631876750000|2021-09-17 11:05:50|20295.75|20175.75|20298.44|20178.44|20298.44|20178.44|20295.75|20175.75|9
1631876760000|2021-09-17 11:06:00|20298.43|20178.43|20301.78|20181.78|20301.78|20181.78|20298.02|20178.02|10
1631876770000|2021-09-17 11:06:10|20306.87|20186.87|20310.49|20190.49|20311.75|20191.75|20306.76|20186.76|10
1631876780000|2021-09-17 11:06:20|20310.34|20190.34|20310.38|20190.38|20311.37|20191.37|20309.97|20189.97|10
1631876790000|2021-09-17 11:06:30|20309.79|20189.79|20312.15|20192.15|20312.15|20192.15|20309.79|20189.79|9
1631876800000|2021-09-17 11:06:40|20313.18|20193.18|20311.6|20191.6|20313.18|20193.18|20311.15|20191.15|10
1631876810000|2021-09-17 11:06:50|20311.38|20191.38|20310.81|20190.81|20311.38|20191.38|20310.13|20190.13|9
1631876820000|2021-09-17 11:07:00|20310.73|20190.73|20308.15|20188.15|20311.67|20191.67|20308.15|20188.15|10
1631876830000|2021-09-17 11:07:10|20308.01|20188.01|20300.62|20180.62|20308.04|20188.04|20300.62|20180.62|10
1631876840000|2021-09-17 11:07:20|20300.44|20180.44|20293.26|20173.26|20300.44|20180.44|20293.26|20173.26|10
1631876850000|2021-09-17 11:07:30|20292.9|20172.9|20288.82|20168.82|20292.9|20172.9|20288.82|20168.82|10
1631876860000|2021-09-17 11:07:40|20288.86|20168.86|20296.33|20176.33|20296.33|20176.33|20288.75|20168.75|10
1631876870000|2021-09-17 11:07:50|20297.47|20177.47|20313.92|20193.92|20313.92|20193.92|20297.47|20177.47|10
1631876880000|2021-09-17 11:08:00|20315.54|20195.54|20316.48|20196.48|20317.41|20197.41|20315.54|20195.54|10
1631876890000|2021-09-17 11:08:10|20316.53|20196.53|20318.2|20198.2|20318.2|20198.2|20316.1|20196.1|10
1631876900000|2021-09-17 11:08:20|20318.02|20198.02|20315.3|20195.3|20318.02|20198.02|20315.3|20195.3|10
1631876910000|2021-09-17 11:08:30|20315.7|20195.7|20316.27|20196.27|20316.57|20196.57|20314.99|20194.99|10
1631876920000|2021-09-17 11:08:40|20317.05|20197.05|20318.79|20198.79|20319.49|20199.49|20317.05|20197.05|10
1631876930000|2021-09-17 11:08:50|20318.47|20198.47|20318.79|20198.79|20319.09|20199.09|20318.47|20198.47|10
1631876940000|2021-09-17 11:09:00|20317.73|20197.73|20317.26|20197.26|20318.32|20198.32|20316.77|20196.77|10
1631876950000|2021-09-17 11:09:10|20317.41|20197.41|20319.09|20199.09|20319.69|20199.69|20317.41|20197.41|10
1631876960000|2021-09-17 11:09:20|20319.26|20199.26|20317.16|20197.16|20319.39|20199.39|20317.16|20197.16|10
1631876970000|2021-09-17 11:09:30|20316.6|20196.6|20318.84|20198.84|20318.84|20198.84|20316.54|20196.54|10
1631876980000|2021-09-17 11:09:40|20318.6|20198.6|20319.83|20199.83|20319.83|20199.83|20318.52|20198.52|10
1631876990000|2021-09-17 11:09:50|20319.81|20199.81|20323.03|20203.03|20323.03|20203.03|20319.81|20199.81|10
1631877000000|2021-09-17 11:10:00|20323.46|20203.46|20327.04|20207.04|20327.04|20207.04|20323.46|20203.46|10
1631877010000|2021-09-17 11:10:10|20327.07|20207.07|20325.43|20205.43|20327.07|20207.07|20325.34|20205.34|10
1631877020000|2021-09-17 11:10:20|20326.3|20206.3|20327.52|20207.52|20327.52|20207.52|20324.61|20204.61|10
1631877030000|2021-09-17 11:10:30|20327.6|20207.6|20336.65|20216.65|20337.15|20217.15|20327.59|20207.59|10
1631877040000|2021-09-17 11:10:40|20337.58|20217.58|20341.98|20221.98|20341.98|20221.98|20337.58|20217.58|9
1631877050000|2021-09-17 11:10:50|20341.93|20221.93|20342.73|20222.73|20342.73|20222.73|20340.64|20220.64|10
1631877060000|2021-09-17 11:11:00|20343.07|20223.07|20340.13|20220.13|20343.07|20223.07|20340.13|20220.13|10
1631877070000|2021-09-17 11:11:10|20340.41|20220.41|20338.35|20218.35|20340.41|20220.41|20337.87|20217.87|10
1631877080000|2021-09-17 11:11:20|20338.49|20218.49|20340|20220|20340.67|20220.67|20338.49|20218.49|9
1631877090000|2021-09-17 11:11:30|20339.97|20219.97|20338.42|20218.42|20340.2|20220.2|20338.42|20218.42|10
1631877100000|2021-09-17 11:11:40|20338.26|20218.26|20337.58|20217.58|20338.55|20218.55|20336.8|20216.8|10
1631877110000|2021-09-17 11:11:50|20336.84|20216.84|20333.93|20213.93|20336.84|20216.84|20333.85|20213.85|9
1631877120000|2021-09-17 11:12:00|20333.92|20213.92|20334.51|20214.51|20335.21|20215.21|20333.9|20213.9|10
1631877130000|2021-09-17 11:12:10|20334.36|20214.36|20340.45|20220.45|20340.45|20220.45|20334.36|20214.36|10
1631877140000|2021-09-17 11:12:20|20340.47|20220.47|20341.96|20221.96|20342.18|20222.18|20340.47|20220.47|10
1631877150000|2021-09-17 11:12:30|20341.76|20221.76|20342.2|20222.2|20342.2|20222.2|20341.11|20221.11|10
1631877160000|2021-09-17 11:12:40|20342.87|20222.87|20343.55|20223.55|20343.86|20223.86|20342.87|20222.87|9
1631877170000|2021-09-17 11:12:50|20344.2|20224.2|20345.27|20225.27|20345.27|20225.27|20343.76|20223.76|10
1631877180000|2021-09-17 11:13:00|20345.01|20225.01|20343.85|20223.85|20345.01|20225.01|20343.62|20223.62|9
1631877190000|2021-09-17 11:13:10|20344.7|20224.7|20343.47|20223.47|20344.7|20224.7|20343.28|20223.28|9
1631877200000|2021-09-17 11:13:20|20343.97|20223.97|20344.36|20224.36|20344.36|20224.36|20343.66|20223.66|10
1631877210000|2021-09-17 11:13:30|20344.41|20224.41|20343.2|20223.2|20344.44|20224.44|20343.2|20223.2|9
1631877220000|2021-09-17 11:13:40|20343.51|20223.51|20343.81|20223.81|20344.26|20224.26|20343.51|20223.51|9
1631877230000|2021-09-17 11:13:50|20343.76|20223.76|20343.59|20223.59|20344.62|20224.62|20343.59|20223.59|10
1631877240000|2021-09-17 11:14:00|20343.36|20223.36|20343.24|20223.24|20343.63|20223.63|20343.02|20223.02|9
1631877250000|2021-09-17 11:14:10|20343.3|20223.3|20342.77|20222.77|20343.3|20223.3|20342.38|20222.38|8
1631877260000|2021-09-17 11:14:20|20343.09|20223.09|20343.96|20223.96|20343.96|20223.96|20343.09|20223.09|10
1631877270000|2021-09-17 11:14:30|20342.8|20222.8|20341.02|20221.02|20343.33|20223.33|20340.92|20220.92|10
1631877280000|2021-09-17 11:14:40|20340.66|20220.66|20338.68|20218.68|20340.66|20220.66|20338.68|20218.68|10
1631877290000|2021-09-17 11:14:50|20338.6|20218.6|20337.27|20217.27|20338.65|20218.65|20337.27|20217.27|10
1631877300000|2021-09-17 11:15:00|20337.47|20217.47|20334.45|20214.45|20337.47|20217.47|20334.45|20214.45|10
1631877310000|2021-09-17 11:15:10|20333.91|20213.91|20336.54|20216.54|20336.54|20216.54|20333.91|20213.91|10
1631877320000|2021-09-17 11:15:20|20335.96|20215.96|20336.25|20216.25|20336.42|20216.42|20335.59|20215.59|10
1631877330000|2021-09-17 11:15:30|20336.13|20216.13|20339.89|20219.89|20339.89|20219.89|20336.13|20216.13|10
1631877340000|2021-09-17 11:15:40|20340.3|20220.3|20345.96|20225.96|20345.96|20225.96|20340.3|20220.3|10
1631877350000|2021-09-17 11:15:50|20346.3|20226.3|20349.48|20229.48|20349.98|20229.98|20346.3|20226.3|10
1631877360000|2021-09-17 11:16:00|20349.43|20229.43|20352.1|20232.1|20352.48|20232.48|20349.43|20229.43|10
1631877370000|2021-09-17 11:16:10|20352.06|20232.06|20352.94|20232.94|20353.48|20233.48|20351.88|20231.88|10
1631877380000|2021-09-17 11:16:20|20354.06|20234.06|20355.64|20235.64|20355.64|20235.64|20354.06|20234.06|10
1631877390000|2021-09-17 11:16:30|20355.75|20235.75|20359.4|20239.4|20359.4|20239.4|20355.75|20235.75|10
1631877400000|2021-09-17 11:16:40|20359.52|20239.52|20359.08|20239.08|20360.2|20240.2|20358.43|20238.43|9
1631877410000|2021-09-17 11:16:50|20358.56|20238.56|20359.73|20239.73|20359.77|20239.77|20358.29|20238.29|10
1631877420000|2021-09-17 11:17:00|20360.03|20240.03|20360.35|20240.35|20360.35|20240.35|20358.81|20238.81|10
1631877430000|2021-09-17 11:17:10|20360.32|20240.32|20360.29|20240.29|20360.65|20240.65|20358.67|20238.67|10
1631877440000|2021-09-17 11:17:20|20359.49|20239.49|20356.63|20236.63|20359.49|20239.49|20356.34|20236.34|10
1631877450000|2021-09-17 11:17:30|20356.53|20236.53|20355.75|20235.75|20356.82|20236.82|20355.74|20235.74|10
1631877460000|2021-09-17 11:17:40|20355.72|20235.72|20356.24|20236.24|20356.63|20236.63|20355.72|20235.72|9
1631877470000|2021-09-17 11:17:50|20356.04|20236.04|20355.25|20235.25|20357.02|20237.02|20355.25|20235.25|10
1631877480000|2021-09-17 11:18:00|20355.21|20235.21|20353.47|20233.47|20355.27|20235.27|20352.94|20232.94|10
1631877490000|2021-09-17 11:18:10|20352.52|20232.52|20354.55|20234.55|20354.55|20234.55|20352.39|20232.39|10
1631877500000|2021-09-17 11:18:20|20354.95|20234.95|20358.54|20238.54|20358.54|20238.54|20354.95|20234.95|10
1631877510000|2021-09-17 11:18:30|20358.48|20238.48|20359.86|20239.86|20360.46|20240.46|20358.48|20238.48|10
1631877520000|2021-09-17 11:18:40|20359.76|20239.76|20362.32|20242.32|20362.98|20242.98|20359.76|20239.76|9
1631877530000|2021-09-17 11:18:50|20362.45|20242.45|20360.35|20240.35|20362.45|20242.45|20360.05|20240.05|10
1631877540000|2021-09-17 11:19:00|20359.48|20239.48|20357.8|20237.8|20359.48|20239.48|20357.42|20237.42|9
1631877550000|2021-09-17 11:19:10|20357.3|20237.3|20354.56|20234.56|20357.3|20237.3|20354.56|20234.56|10
1631877560000|2021-09-17 11:19:20|20354.68|20234.68|20354.39|20234.39|20355.19|20235.19|20354.39|20234.39|10
1631877570000|2021-09-17 11:19:30|20354.74|20234.74|20353.97|20233.97|20354.74|20234.74|20353.88|20233.88|9
1631877580000|2021-09-17 11:19:40|20355.42|20235.42|20356.32|20236.32|20357.43|20237.43|20355.42|20235.42|9
1631877590000|2021-09-17 11:19:50|20356.81|20236.81|20357.49|20237.49|20357.76|20237.76|20356.46|20236.46|9
1631877600000|2021-09-17 11:20:00|20357.9|20237.9|20356.09|20236.09|20358.75|20238.75|20356.09|20236.09|10
1631877610000|2021-09-17 11:20:10|20356.55|20236.55|20359.34|20239.34|20359.34|20239.34|20356.54|20236.54|10
1631877620000|2021-09-17 11:20:20|20359.45|20239.45|20359.37|20239.37|20359.74|20239.74|20358.94|20238.94|9
1631877630000|2021-09-17 11:20:30|20359.92|20239.92|20360.52|20240.52|20360.52|20240.52|20359.07|20239.07|10
1631877640000|2021-09-17 11:20:40|20360.45|20240.45|20361.63|20241.63|20361.63|20241.63|20359.75|20239.75|10
1631877650000|2021-09-17 11:20:50|20361.28|20241.28|20362.56|20242.56|20362.56|20242.56|20361.13|20241.13|10
1631877660000|2021-09-17 11:21:00|20363.66|20243.66|20366.36|20246.36|20366.58|20246.58|20363.63|20243.63|10
1631877670000|2021-09-17 11:21:10|20366.78|20246.78|20367.12|20247.12|20367.63|20247.63|20366.62|20246.62|10
1631877680000|2021-09-17 11:21:20|20367.33|20247.33|20365.52|20245.52|20367.33|20247.33|20365.11|20245.11|9
1631877690000|2021-09-17 11:21:30|20364.64|20244.64|20362.81|20242.81|20364.81|20244.81|20362.81|20242.81|10
1631877700000|2021-09-17 11:21:40|20362.89|20242.89|20363.2|20243.2|20363.28|20243.28|20362.58|20242.58|10
1631877710000|2021-09-17 11:21:50|20362.99|20242.99|20361.66|20241.66|20362.99|20242.99|20361.66|20241.66|10
1631877720000|2021-09-17 11:22:00|20361.01|20241.01|20361.78|20241.78|20362.28|20242.28|20361.01|20241.01|10
1631877730000|2021-09-17 11:22:10|20362.18|20242.18|20362.01|20242.01|20362.21|20242.21|20361.86|20241.86|10
1631877740000|2021-09-17 11:22:20|20361.91|20241.91|20361.83|20241.83|20362.23|20242.23|20361.83|20241.83|9
1631877750000|2021-09-17 11:22:30|20362.1|20242.1|20367.66|20247.66|20367.66|20247.66|20362.1|20242.1|10
1631877760000|2021-09-17 11:22:40|20366.7|20246.7|20366.34|20246.34|20367.29|20247.29|20366.11|20246.11|10
1631877770000|2021-09-17 11:22:50|20366.19|20246.19|20369.57|20249.57|20369.57|20249.57|20365.92|20245.92|10
1631877780000|2021-09-17 11:23:00|20369.09|20249.09|20370.18|20250.18|20370.79|20250.79|20368.62|20248.62|10
1631877790000|2021-09-17 11:23:10|20369.84|20249.84|20370.6|20250.6|20371.15|20251.15|20369.67|20249.67|10
1631877800000|2021-09-17 11:23:20|20370.62|20250.62|20371.44|20251.44|20371.44|20251.44|20370.48|20250.48|10
1631877810000|2021-09-17 11:23:30|20371.71|20251.71|20372.64|20252.64|20372.64|20252.64|20371.71|20251.71|10
1631877820000|2021-09-17 11:23:40|20372.53|20252.53|20370.12|20250.12|20372.53|20252.53|20370.12|20250.12|9
1631877830000|2021-09-17 11:23:50|20369.18|20249.18|20365.25|20245.25|20369.18|20249.18|20364.68|20244.68|10
1631877840000|2021-09-17 11:24:00|20365.35|20245.35|20367.33|20247.33|20368.04|20248.04|20364.95|20244.95|10
1631877850000|2021-09-17 11:24:10|20367.51|20247.51|20368.49|20248.49|20368.72|20248.72|20366.93|20246.93|10
1631877860000|2021-09-17 11:24:20|20368.45|20248.45|20370.25|20250.25|20370.25|20250.25|20368.33|20248.33|10
1631877870000|2021-09-17 11:24:30|20370.18|20250.18|20373.3|20253.3|20373.3|20253.3|20369.86|20249.86|10
1631877880000|2021-09-17 11:24:40|20373.47|20253.47|20375.28|20255.28|20375.28|20255.28|20373.43|20253.43|10
1631877890000|2021-09-17 11:24:50|20375.33|20255.33|20377.04|20257.04|20377.04|20257.04|20375.33|20255.33|10
1631877900000|2021-09-17 11:25:00|20377.06|20257.06|20377.06|20257.06|20378.39|20258.39|20377.06|20257.06|10
1631877910000|2021-09-17 11:25:10|20377.79|20257.79|20375.06|20255.06|20378.74|20258.74|20375.06|20255.06|10
1631877920000|2021-09-17 11:25:20|20374.35|20254.35|20372.21|20252.21|20375.18|20255.18|20372.21|20252.21|10
1631877930000|2021-09-17 11:25:30|20370.51|20250.51|20368.55|20248.55|20370.83|20250.83|20368.55|20248.55|10
1631877940000|2021-09-17 11:25:40|20368.44|20248.44|20368.04|20248.04|20368.44|20248.44|20367.44|20247.44|10
1631877950000|2021-09-17 11:25:50|20368.07|20248.07|20364.99|20244.99|20368.46|20248.46|20364.99|20244.99|10
1631877960000|2021-09-17 11:26:00|20365.05|20245.05|20361.74|20241.74|20365.05|20245.05|20361.74|20241.74|10
1631877970000|2021-09-17 11:26:10|20361.5|20241.5|20359.96|20239.96|20361.5|20241.5|20359.96|20239.96|10
1631877980000|2021-09-17 11:26:20|20359.75|20239.75|20357.44|20237.44|20359.75|20239.75|20357.44|20237.44|10
1631877990000|2021-09-17 11:26:30|20356.9|20236.9|20379.1|20259.1|20379.1|20259.1|20354.84|20234.84|10
1631878000000|2021-09-17 11:26:40|20380.06|20260.06|20397.04|20277.04|20397.45|20277.45|20380.06|20260.06|10
1631878010000|2021-09-17 11:26:50|20399.46|20279.46|20411.76|20291.76|20411.76|20291.76|20399.46|20279.46|10
1631878020000|2021-09-17 11:27:00|20411.51|20291.51|20411.63|20291.63|20412.62|20292.62|20410.43|20290.43|10
1631878030000|2021-09-17 11:27:10|20412.27|20292.27|20406.42|20286.42|20412.28|20292.28|20406.42|20286.42|10
1631878040000|2021-09-17 11:27:20|20405.41|20285.41|20399.86|20279.86|20405.41|20285.41|20399.85|20279.85|10
1631878050000|2021-09-17 11:27:30|20399.85|20279.85|20397.5|20277.5|20399.85|20279.85|20397.5|20277.5|10
1631878060000|2021-09-17 11:27:40|20396.7|20276.7|20401.73|20281.73|20401.73|20281.73|20396.7|20276.7|10
1631878070000|2021-09-17 11:27:50|20401.8|20281.8|20404.21|20284.21|20404.33|20284.33|20401.8|20281.8|10
1631878080000|2021-09-17 11:28:00|20404.27|20284.27|20400.32|20280.32|20404.27|20284.27|20400.32|20280.32|10
1631878090000|2021-09-17 11:28:10|20399.88|20279.88|20398.02|20278.02|20399.88|20279.88|20398.02|20278.02|10
1631878100000|2021-09-17 11:28:20|20396.36|20276.36|20396.02|20276.02|20396.36|20276.36|20395.47|20275.47|10
1631878110000|2021-09-17 11:28:30|20395.91|20275.91|20396.56|20276.56|20396.73|20276.73|20394.89|20274.89|10
1631878120000|2021-09-17 11:28:40|20397.37|20277.37|20398.89|20278.89|20399.18|20279.18|20397.37|20277.37|10
1631878130000|2021-09-17 11:28:50|20399.53|20279.53|20397.42|20277.42|20399.64|20279.64|20397.42|20277.42|10
1631878140000|2021-09-17 11:29:00|20397.14|20277.14|20392.26|20272.26|20397.14|20277.14|20392.26|20272.26|9
1631878150000|2021-09-17 11:29:10|20391.95|20271.95|20387.88|20267.88|20391.95|20271.95|20387.88|20267.88|10
1631878160000|2021-09-17 11:29:20|20387.31|20267.31|20391.15|20271.15|20391.24|20271.24|20386.15|20266.15|9
1631878170000|2021-09-17 11:29:30|20391.69|20271.69|20397.96|20277.96|20397.96|20277.96|20391.69|20271.69|10
1631878180000|2021-09-17 11:29:40|20398.83|20278.83|20397.9|20277.9|20401.71|20281.71|20397.9|20277.9|10
1631878190000|2021-09-17 11:29:50|20395.77|20275.77|20391.05|20271.05|20395.88|20275.88|20391.05|20271.05|10
1631878200000|2021-09-17 11:30:00|20389.24|20269.24|20386.29|20266.29|20389.24|20269.24|20386.29|20266.29|10
1631878210000|2021-09-17 11:30:10|20386.88|20266.88|20387.22|20267.22|20388.2|20268.2|20386.88|20266.88|10
1631878220000|2021-09-17 11:30:20|20387.3|20267.3|20386.02|20266.02|20387.34|20267.34|20385.86|20265.86|10
1631878230000|2021-09-17 11:30:30|20386.27|20266.27|20386.13|20266.13|20386.64|20266.64|20385.3|20265.3|10
1631878240000|2021-09-17 11:30:40|20386.02|20266.02|20383.3|20263.3|20386.09|20266.09|20383.3|20263.3|10
1631878250000|2021-09-17 11:30:50|20382.99|20262.99|20380.99|20260.99|20383.38|20263.38|20380.99|20260.99|10
1631878260000|2021-09-17 11:31:00|20380.95|20260.95|20377.06|20257.06|20380.95|20260.95|20377.06|20257.06|9
1631878270000|2021-09-17 11:31:10|20376.56|20256.56|20370.99|20250.99|20376.56|20256.56|20370.88|20250.88|10
1631878280000|2021-09-17 11:31:20|20369.46|20249.46|20369.71|20249.71|20370.5|20250.5|20369.46|20249.46|9
1631878290000|2021-09-17 11:31:30|20369.68|20249.68|20368.61|20248.61|20370.13|20250.13|20368.42|20248.42|10
1631878300000|2021-09-17 11:31:40|20368.51|20248.51|20369.68|20249.68|20369.68|20249.68|20367.55|20247.55|10
1631878310000|2021-09-17 11:31:50|20369.78|20249.78|20370.66|20250.66|20370.81|20250.81|20369.59|20249.59|10
1631878320000|2021-09-17 11:32:00|20370.77|20250.77|20370.72|20250.72|20371.32|20251.32|20370.4|20250.4|10
1631878330000|2021-09-17 11:32:10|20370.61|20250.61|20364.21|20244.21|20370.61|20250.61|20364.21|20244.21|10
1631878340000|2021-09-17 11:32:20|20364.2|20244.2|20363.42|20243.42|20364.61|20244.61|20363.42|20243.42|10
1631878350000|2021-09-17 11:32:30|20363.45|20243.45|20362.99|20242.99|20363.45|20243.45|20362.2|20242.2|10
1631878360000|2021-09-17 11:32:40|20362.82|20242.82|20361.58|20241.58|20362.82|20242.82|20359.63|20239.63|10
1631878370000|2021-09-17 11:32:50|20361.47|20241.47|20359.85|20239.85|20361.47|20241.47|20359.85|20239.85|10
1631878380000|2021-09-17 11:33:00|20359.8|20239.8|20359.58|20239.58|20359.8|20239.8|20358.71|20238.71|10
1631878390000|2021-09-17 11:33:10|20359.6|20239.6|20355.5|20235.5|20359.77|20239.77|20355.5|20235.5|9
1631878400000|2021-09-17 11:33:20|20355.29|20235.29|20347.85|20227.85|20355.38|20235.38|20347.85|20227.85|10
1631878410000|2021-09-17 11:33:30|20347.64|20227.64|20343.14|20223.14|20347.76|20227.76|20343.14|20223.14|10
1631878420000|2021-09-17 11:33:40|20342.91|20222.91|20338.37|20218.37|20342.91|20222.91|20337.93|20217.93|10
1631878430000|2021-09-17 11:33:50|20338.41|20218.41|20335.57|20215.57|20338.41|20218.41|20335.57|20215.57|10
1631878440000|2021-09-17 11:34:00|20335.45|20215.45|20330.33|20210.33|20335.45|20215.45|20330.33|20210.33|10
1631878450000|2021-09-17 11:34:10|20329.84|20209.84|20325.23|20205.23|20329.84|20209.84|20325.23|20205.23|10
1631878460000|2021-09-17 11:34:20|20325.81|20205.81|20324.96|20204.96|20327.01|20207.01|20324.96|20204.96|10
1631878470000|2021-09-17 11:34:30|20325|20205|20323.76|20203.76|20325.12|20205.12|20323.62|20203.62|10
1631878480000|2021-09-17 11:34:40|20323.54|20203.54|20322.77|20202.77|20323.54|20203.54|20321.83|20201.83|9
1631878490000|2021-09-17 11:34:50|20322.04|20202.04|20313.98|20193.98|20322.04|20202.04|20313.98|20193.98|9
1631878500000|2021-09-17 11:35:00|20313.88|20193.88|20310.67|20190.67|20313.93|20193.93|20310.45|20190.45|10
1631878510000|2021-09-17 11:35:10|20310.53|20190.53|20310.81|20190.81|20311.03|20191.03|20309.87|20189.87|10
1631878520000|2021-09-17 11:35:20|20310.87|20190.87|20307.27|20187.27|20311.1|20191.1|20307.27|20187.27|10
1631878530000|2021-09-17 11:35:30|20305.93|20185.93|20297.23|20177.23|20305.93|20185.93|20297.23|20177.23|10
1631878540000|2021-09-17 11:35:40|20297.76|20177.76|20289.84|20169.84|20297.76|20177.76|20289.84|20169.84|10
1631878550000|2021-09-17 11:35:50|20288.76|20168.76|20285.96|20165.96|20288.76|20168.76|20285.96|20165.96|10
1631878560000|2021-09-17 11:36:00|20285.99|20165.99|20283.68|20163.68|20286.42|20166.42|20283.66|20163.66|10
1631878570000|2021-09-17 11:36:10|20282.76|20162.76|20284.35|20164.35|20284.35|20164.35|20281.4|20161.4|10
1631878580000|2021-09-17 11:36:20|20284.96|20164.96|20285.72|20165.72|20285.72|20165.72|20284.65|20164.65|10
1631878590000|2021-09-17 11:36:30|20285.33|20165.33|20288.9|20168.9|20288.9|20168.9|20285.33|20165.33|10
1631878600000|2021-09-17 11:36:40|20289.41|20169.41|20295.47|20175.47|20295.94|20175.94|20289.41|20169.41|10
1631878610000|2021-09-17 11:36:50|20294.19|20174.19|20295.25|20175.25|20295.25|20175.25|20293.34|20173.34|10
1631878620000|2021-09-17 11:37:00|20297.21|20177.21|20299.84|20179.84|20299.84|20179.84|20297.21|20177.21|9
1631878630000|2021-09-17 11:37:10|20299.44|20179.44|20301.34|20181.34|20301.34|20181.34|20299.44|20179.44|9
1631878640000|2021-09-17 11:37:20|20300.8|20180.8|20299.13|20179.13|20301.16|20181.16|20298.59|20178.59|10
1631878650000|2021-09-17 11:37:30|20299.19|20179.19|20294.84|20174.84|20299.19|20179.19|20294.84|20174.84|10
1631878660000|2021-09-17 11:37:40|20294.78|20174.78|20291.86|20171.86|20294.78|20174.78|20291.86|20171.86|9
1631878670000|2021-09-17 11:37:50|20291.55|20171.55|20292.17|20172.17|20292.17|20172.17|20289.72|20169.72|10
1631878680000|2021-09-17 11:38:00|20292.46|20172.46|20291.61|20171.61|20292.89|20172.89|20291.61|20171.61|9
1631878690000|2021-09-17 11:38:10|20291.62|20171.62|20290.8|20170.8|20291.62|20171.62|20289.86|20169.86|9
1631878700000|2021-09-17 11:38:20|20290.52|20170.52|20289.45|20169.45|20290.57|20170.57|20289.45|20169.45|10
1631878710000|2021-09-17 11:38:30|20289.83|20169.83|20283.29|20163.29|20289.83|20169.83|20283.29|20163.29|10
1631878720000|2021-09-17 11:38:40|20282.84|20162.84|20280.84|20160.84|20282.84|20162.84|20280.75|20160.75|10
1631878730000|2021-09-17 11:38:50|20280.33|20160.33|20277.63|20157.63|20280.37|20160.37|20277.63|20157.63|9
1631878740000|2021-09-17 11:39:00|20278.2|20158.2|20276.23|20156.23|20278.2|20158.2|20276.23|20156.23|9
1631878750000|2021-09-17 11:39:10|20276.21|20156.21|20273.65|20153.65|20276.21|20156.21|20273.62|20153.62|10
1631878760000|2021-09-17 11:39:20|20273.5|20153.5|20273.53|20153.53|20273.53|20153.53|20272.54|20152.54|9
1631878770000|2021-09-17 11:39:30|20273.7|20153.7|20273.93|20153.93|20274.01|20154.01|20273.31|20153.31|10
1631878780000|2021-09-17 11:39:40|20273.4|20153.4|20272.9|20152.9|20273.4|20153.4|20271.93|20151.93|10
1631878790000|2021-09-17 11:39:50|20272.27|20152.27|20270.71|20150.71|20272.27|20152.27|20270.71|20150.71|9
1631878800000|2021-09-17 11:40:00|20270.72|20150.72|20271.29|20151.29|20271.98|20151.98|20270.65|20150.65|10
1631878810000|2021-09-17 11:40:10|20271.97|20151.97|20274.2|20154.2|20274.2|20154.2|20271.85|20151.85|10
1631878820000|2021-09-17 11:40:20|20274.35|20154.35|20272.92|20152.92|20274.56|20154.56|20272.81|20152.81|10
1631878830000|2021-09-17 11:40:30|20273.17|20153.17|20272.11|20152.11|20273.17|20153.17|20272.1|20152.1|10
1631878840000|2021-09-17 11:40:40|20272|20152|20269.83|20149.83|20272|20152|20269.79|20149.79|9
1631878850000|2021-09-17 11:40:50|20268.79|20148.79|20266.53|20146.53|20268.79|20148.79|20266.53|20146.53|10
1631878860000|2021-09-17 11:41:00|20266.44|20146.44|20266.64|20146.64|20266.72|20146.72|20265.53|20145.53|10
1631878870000|2021-09-17 11:41:10|20267|20147|20265.14|20145.14|20267|20147|20263.79|20143.79|10
1631878880000|2021-09-17 11:41:20|20264.88|20144.88|20260.14|20140.14|20264.88|20144.88|20260.14|20140.14|10
1631878890000|2021-09-17 11:41:30|20259.71|20139.71|20257.43|20137.43|20259.71|20139.71|20257.32|20137.32|10
1631878900000|2021-09-17 11:41:40|20256.71|20136.71|20258.19|20138.19|20258.19|20138.19|20255.27|20135.27|9
1631878910000|2021-09-17 11:41:50|20258.72|20138.72|20254.31|20134.31|20258.72|20138.72|20254.31|20134.31|10
1631878920000|2021-09-17 11:42:00|20254.91|20134.91|20254.58|20134.58|20254.91|20134.91|20254.13|20134.13|10
1631878930000|2021-09-17 11:42:10|20254.62|20134.62|20248.56|20128.56|20254.79|20134.79|20248.56|20128.56|10
1631878940000|2021-09-17 11:42:20|20247.86|20127.86|20247.65|20127.65|20247.86|20127.86|20246.36|20126.36|10
1631878950000|2021-09-17 11:42:30|20249.53|20129.53|20251.25|20131.25|20251.31|20131.31|20249.53|20129.53|10
1631878960000|2021-09-17 11:42:40|20252.04|20132.04|20250.27|20130.27|20252.04|20132.04|20250.27|20130.27|10
1631878970000|2021-09-17 11:42:50|20250.14|20130.14|20247.47|20127.47|20250.14|20130.14|20246.91|20126.91|10
1631878980000|2021-09-17 11:43:00|20247.09|20127.09|20247.39|20127.39|20247.39|20127.39|20246.37|20126.37|10
1631878990000|2021-09-17 11:43:10|20247.52|20127.52|20247.84|20127.84|20247.84|20127.84|20246.77|20126.77|10
1631879000000|2021-09-17 11:43:20|20247.73|20127.73|20249.87|20129.87|20249.87|20129.87|20247.73|20127.73|8
1631879010000|2021-09-17 11:43:30|20250.31|20130.31|20249.2|20129.2|20251.07|20131.07|20249.2|20129.2|10
1631879020000|2021-09-17 11:43:40|20249.3|20129.3|20245.65|20125.65|20249.3|20129.3|20245.65|20125.65|9
1631879030000|2021-09-17 11:43:50|20245.25|20125.25|20246.93|20126.93|20247.34|20127.34|20245.25|20125.25|10
1631879040000|2021-09-17 11:44:00|20247.23|20127.23|20252.77|20132.77|20252.77|20132.77|20247.23|20127.23|10
1631879050000|2021-09-17 11:44:10|20254.85|20134.85|20254.67|20134.67|20254.85|20134.85|20254.09|20134.09|10
1631879060000|2021-09-17 11:44:20|20254.44|20134.44|20263.05|20143.05|20263.05|20143.05|20254.41|20134.41|10
1631879070000|2021-09-17 11:44:30|20263.49|20143.49|20262.01|20142.01|20263.49|20143.49|20261.54|20141.54|10
1631879080000|2021-09-17 11:44:40|20262.22|20142.22|20267.61|20147.61|20267.61|20147.61|20262.22|20142.22|10
1631879090000|2021-09-17 11:44:50|20268.64|20148.64|20270.96|20150.96|20271.13|20151.13|20267.58|20147.58|10
1631879100000|2021-09-17 11:45:00|20271.11|20151.11|20260.23|20140.23|20271.37|20151.37|20260.23|20140.23|10
1631879110000|2021-09-17 11:45:10|20256.93|20136.93|20242.43|20122.43|20256.93|20136.93|20242.43|20122.43|10
1631879120000|2021-09-17 11:45:20|20240.04|20120.04|20226.54|20106.54|20240.04|20120.04|20226.54|20106.54|10
1631879130000|2021-09-17 11:45:30|20225.52|20105.52|20216.68|20096.68|20225.52|20105.52|20216.68|20096.68|10
1631879140000|2021-09-17 11:45:40|20217.24|20097.24|20212.18|20092.18|20217.24|20097.24|20212.18|20092.18|10
1631879150000|2021-09-17 11:45:50|20212.01|20092.01|20210.43|20090.43|20212.01|20092.01|20209.74|20089.74|10
1631879160000|2021-09-17 11:46:00|20210.44|20090.44|20189.3|20069.3|20210.71|20090.71|20189.3|20069.3|10
1631879170000|2021-09-17 11:46:10|20187.35|20067.35|20177.38|20057.38|20187.35|20067.35|20173.78|20053.78|10
1631879180000|2021-09-17 11:46:20|20176.96|20056.96|20181.62|20061.62|20181.62|20061.62|20176.96|20056.96|10
1631879190000|2021-09-17 11:46:30|20181.73|20061.73|20179.42|20059.42|20181.73|20061.73|20178.01|20058.01|9
1631879200000|2021-09-17 11:46:40|20180.18|20060.18|20178.24|20058.24|20181.96|20061.96|20178.24|20058.24|10
1631879210000|2021-09-17 11:46:50|20177.18|20057.18|20176.65|20056.65|20178|20058|20176.35|20056.35|10
1631879220000|2021-09-17 11:47:00|20177.09|20057.09|20169.82|20049.82|20177.09|20057.09|20169.82|20049.82|10
1631879230000|2021-09-17 11:47:10|20169.5|20049.5|20160.78|20040.78|20169.5|20049.5|20160.64|20040.64|10
1631879240000|2021-09-17 11:47:20|20160.24|20040.24|20154.32|20034.32|20161.84|20041.84|20154.13|20034.13|10
1631879250000|2021-09-17 11:47:30|20151.92|20031.92|20136.99|20016.99|20151.92|20031.92|20136.99|20016.99|10
1631879260000|2021-09-17 11:47:40|20138.52|20018.52|20121.63|20001.63|20138.52|20018.52|20119.41|19999.41|10
1631879270000|2021-09-17 11:47:50|20125.17|20005.17|20133.61|20013.61|20133.79|20013.79|20125.17|20005.17|10
1631879280000|2021-09-17 11:48:00|20134.9|20014.9|20124.44|20004.44|20135.53|20015.53|20124.44|20004.44|10
1631879290000|2021-09-17 11:48:10|20120.37|20000.37|20122.38|20002.38|20124.17|20004.17|20120.37|20000.37|10
1631879300000|2021-09-17 11:48:20|20122.78|20002.78|20120.44|20000.44|20122.88|20002.88|20118.91|19998.91|10
1631879310000|2021-09-17 11:48:30|20122.3|20002.3|20129.54|20009.54|20129.54|20009.54|20122.3|20002.3|10
1631879320000|2021-09-17 11:48:40|20130.22|20010.22|20141.66|20021.66|20141.66|20021.66|20130.22|20010.22|10
1631879330000|2021-09-17 11:48:50|20141.31|20021.31|20148.11|20028.11|20148.11|20028.11|20141.31|20021.31|10
1631879340000|2021-09-17 11:49:00|20149.97|20029.97|20158.53|20038.53|20158.63|20038.63|20149.97|20029.97|10
1631879350000|2021-09-17 11:49:10|20159.85|20039.85|20160.71|20040.71|20162.59|20042.59|20159.57|20039.57|10
1631879360000|2021-09-17 11:49:20|20162.03|20042.03|20166.22|20046.22|20166.22|20046.22|20162.03|20042.03|10
1631879370000|2021-09-17 11:49:30|20166|20046|20170.9|20050.9|20170.9|20050.9|20165.75|20045.75|10
1631879380000|2021-09-17 11:49:40|20171.17|20051.17|20172.87|20052.87|20172.87|20052.87|20171.17|20051.17|10
1631879390000|2021-09-17 11:49:50|20173.47|20053.47|20177.55|20057.55|20177.55|20057.55|20173.47|20053.47|10
1631879400000|2021-09-17 11:50:00|20177.75|20057.75|20181.8|20061.8|20182.87|20062.87|20177.7|20057.7|9
1631879410000|2021-09-17 11:50:10|20183.79|20063.79|20191.93|20071.93|20191.93|20071.93|20183.79|20063.79|10
1631879420000|2021-09-17 11:50:20|20194.96|20074.96|20199.93|20079.93|20199.93|20079.93|20194.96|20074.96|8
1631879430000|2021-09-17 11:50:30|20198.56|20078.56|20206.74|20086.74|20206.74|20086.74|20198.56|20078.56|10
1631879440000|2021-09-17 11:50:40|20207.47|20087.47|20211.22|20091.22|20211.22|20091.22|20207.47|20087.47|10
1631879450000|2021-09-17 11:50:50|20211.07|20091.07|20215.04|20095.04|20215.04|20095.04|20211.07|20091.07|10
1631879460000|2021-09-17 11:51:00|20215.45|20095.45|20215.28|20095.28|20215.83|20095.83|20214.68|20094.68|10
1631879470000|2021-09-17 11:51:10|20215.31|20095.31|20212.76|20092.76|20215.41|20095.41|20212.76|20092.76|10
1631879480000|2021-09-17 11:51:20|20212.22|20092.22|20209.9|20089.9|20213.28|20093.28|20209.9|20089.9|10
1631879490000|2021-09-17 11:51:30|20209|20089|20202.64|20082.64|20209.01|20089.01|20202.64|20082.64|10
1631879500000|2021-09-17 11:51:40|20203.01|20083.01|20201.92|20081.92|20203.2|20083.2|20201.51|20081.51|10
1631879510000|2021-09-17 11:51:50|20201.59|20081.59|20200.42|20080.42|20202.97|20082.97|20200.42|20080.42|10
1631879520000|2021-09-17 11:52:00|20200.95|20080.95|20198.24|20078.24|20201.29|20081.29|20198.24|20078.24|10
1631879530000|2021-09-17 11:52:10|20198.26|20078.26|20191.79|20071.79|20198.49|20078.49|20191.79|20071.79|10
1631879540000|2021-09-17 11:52:20|20190.12|20070.12|20183.66|20063.66|20190.12|20070.12|20183.66|20063.66|10
1631879550000|2021-09-17 11:52:30|20183.32|20063.32|20182.63|20062.63|20183.32|20063.32|20181.32|20061.32|10
1631879560000|2021-09-17 11:52:40|20183.24|20063.24|20187.01|20067.01|20187.01|20067.01|20183.24|20063.24|10
1631879570000|2021-09-17 11:52:50|20186.88|20066.88|20188.43|20068.43|20188.43|20068.43|20186.29|20066.29|10
1631879580000|2021-09-17 11:53:00|20188.82|20068.82|20198.51|20078.51|20198.51|20078.51|20188.82|20068.82|10
1631879590000|2021-09-17 11:53:10|20198.22|20078.22|20201.95|20081.95|20201.95|20081.95|20197.37|20077.37|10
1631879600000|2021-09-17 11:53:20|20200.84|20080.84|20203.45|20083.45|20203.45|20083.45|20200.47|20080.47|10
1631879610000|2021-09-17 11:53:30|20202.84|20082.84|20200.6|20080.6|20202.84|20082.84|20200.15|20080.15|10
1631879620000|2021-09-17 11:53:40|20200.04|20080.04|20199.79|20079.79|20200.51|20080.51|20199.18|20079.18|9
1631879630000|2021-09-17 11:53:50|20200.01|20080.01|20201.37|20081.37|20201.37|20081.37|20200.01|20080.01|10
1631879640000|2021-09-17 11:54:00|20201.34|20081.34|20200.26|20080.26|20201.95|20081.95|20200.26|20080.26|10
1631879650000|2021-09-17 11:54:10|20199.65|20079.65|20196.13|20076.13|20199.65|20079.65|20196.13|20076.13|10
1631879660000|2021-09-17 11:54:20|20195.58|20075.58|20186.31|20066.31|20195.58|20075.58|20186.31|20066.31|10
1631879670000|2021-09-17 11:54:30|20185.96|20065.96|20181.75|20061.75|20186.49|20066.49|20181.75|20061.75|10
1631879680000|2021-09-17 11:54:40|20181.4|20061.4|20181.38|20061.38|20181.92|20061.92|20181.07|20061.07|9
1631879690000|2021-09-17 11:54:50|20181.06|20061.06|20185.35|20065.35|20185.35|20065.35|20181.04|20061.04|10
1631879700000|2021-09-17 11:55:00|20186.04|20066.04|20183.1|20063.1|20186.04|20066.04|20183.1|20063.1|10
1631879710000|2021-09-17 11:55:10|20182.35|20062.35|20180.87|20060.87|20182.35|20062.35|20179.82|20059.82|10
1631879720000|2021-09-17 11:55:20|20181.16|20061.16|20183.24|20063.24|20183.24|20063.24|20180.3|20060.3|10
1631879730000|2021-09-17 11:55:30|20184.11|20064.11|20184.61|20064.61|20184.94|20064.94|20184.1|20064.1|10
1631879740000|2021-09-17 11:55:40|20183.82|20063.82|20187.86|20067.86|20187.86|20067.86|20183.82|20063.82|10
1631879750000|2021-09-17 11:55:50|20189.05|20069.05|20196.78|20076.78|20196.78|20076.78|20189.05|20069.05|10
1631879760000|2021-09-17 11:56:00|20197.26|20077.26|20199.78|20079.78|20199.78|20079.78|20197.26|20077.26|10
1631879770000|2021-09-17 11:56:10|20199.79|20079.79|20201.8|20081.8|20202.7|20082.7|20199.79|20079.79|10
1631879780000|2021-09-17 11:56:20|20202.48|20082.48|20200.25|20080.25|20202.48|20082.48|20200.25|20080.25|9
1631879790000|2021-09-17 11:56:30|20199.94|20079.94|20200.61|20080.61|20200.61|20080.61|20199.94|20079.94|8
1631879800000|2021-09-17 11:56:40|20200.83|20080.83|20198.34|20078.34|20200.83|20080.83|20198.34|20078.34|9
1631879810000|2021-09-17 11:56:50|20197.42|20077.42|20194.48|20074.48|20197.5|20077.5|20194.48|20074.48|10
1631879820000|2021-09-17 11:57:00|20194.66|20074.66|20195.76|20075.76|20195.76|20075.76|20194.18|20074.18|10
1631879830000|2021-09-17 11:57:10|20195.82|20075.82|20196.33|20076.33|20196.33|20076.33|20195.61|20075.61|10
1631879840000|2021-09-17 11:57:20|20194.69|20074.69|20193.25|20073.25|20194.69|20074.69|20192.91|20072.91|10
1631879850000|2021-09-17 11:57:30|20193.4|20073.4|20197.01|20077.01|20197.01|20077.01|20193.4|20073.4|10
1631879860000|2021-09-17 11:57:40|20197.12|20077.12|20200.89|20080.89|20200.89|20080.89|20197.12|20077.12|10
1631879870000|2021-09-17 11:57:50|20201.72|20081.72|20207.3|20087.3|20207.3|20087.3|20201.72|20081.72|10
1631879880000|2021-09-17 11:58:00|20206.94|20086.94|20208.08|20088.08|20210.97|20090.97|20206.8|20086.8|10
1631879890000|2021-09-17 11:58:10|20207.91|20087.91|20210.37|20090.37|20211.95|20091.95|20207.91|20087.91|10
1631879900000|2021-09-17 11:58:20|20211|20091|20211.33|20091.33|20211.41|20091.41|20210.54|20090.54|10
1631879910000|2021-09-17 11:58:30|20211.36|20091.36|20213.04|20093.04|20213.04|20093.04|20210.66|20090.66|10
1631879920000|2021-09-17 11:58:40|20213.98|20093.98|20213.96|20093.96|20214.91|20094.91|20213.73|20093.73|9
1631879930000|2021-09-17 11:58:50|20214.72|20094.72|20213.26|20093.26|20214.78|20094.78|20213.26|20093.26|10
1631879940000|2021-09-17 11:59:00|20213.84|20093.84|20211.83|20091.83|20213.84|20093.84|20211.83|20091.83|9
1631879950000|2021-09-17 11:59:10|20211.47|20091.47|20207.15|20087.15|20211.47|20091.47|20207.07|20087.07|10
1631879960000|2021-09-17 11:59:20|20207.11|20087.11|20206.72|20086.72|20207.88|20087.88|20206.72|20086.72|10
1631879970000|2021-09-17 11:59:30|20206.68|20086.68|20203.96|20083.96|20206.68|20086.68|20203.96|20083.96|10
1631879980000|2021-09-17 11:59:40|20203.67|20083.67|20202.6|20082.6|20203.93|20083.93|20202.6|20082.6|10
1631879990000|2021-09-17 11:59:50|20201.62|20081.62|20201.99|20081.99|20202.07|20082.07|20200.74|20080.74|10
1631880000000|2021-09-17 12:00:00|20201.8|20081.8|20188.18|20068.18|20201.83|20081.83|20188.18|20068.18|10
1631880010000|2021-09-17 12:00:10|20187.44|20067.44|20167.87|20047.87|20187.44|20067.44|20167.87|20047.87|10
1631880020000|2021-09-17 12:00:20|20165.49|20045.49|20163.2|20043.2|20165.49|20045.49|20161.52|20041.52|10
1631880030000|2021-09-17 12:00:30|20162.19|20042.19|20158.94|20038.94|20162.19|20042.19|20158.67|20038.67|10
1631880040000|2021-09-17 12:00:40|20158.7|20038.7|20160.55|20040.55|20160.9|20040.9|20158.7|20038.7|10
1631880050000|2021-09-17 12:00:50|20158.43|20038.43|20155.46|20035.46|20158.43|20038.43|20155.46|20035.46|10
1631880060000|2021-09-17 12:01:00|20155.61|20035.61|20147.21|20027.21|20155.71|20035.71|20147.21|20027.21|10
1631880070000|2021-09-17 12:01:10|20144.61|20024.61|20133.4|20013.4|20144.64|20024.64|20133.4|20013.4|10
1631880080000|2021-09-17 12:01:20|20133.41|20013.41|20135.23|20015.23|20137.06|20017.06|20133.41|20013.41|10
1631880090000|2021-09-17 12:01:30|20135.36|20015.36|20134.09|20014.09|20135.96|20015.96|20134.09|20014.09|10
1631880100000|2021-09-17 12:01:40|20132.86|20012.86|20135.25|20015.25|20135.25|20015.25|20132.43|20012.43|10
1631880110000|2021-09-17 12:01:50|20135.06|20015.06|20140.27|20020.27|20140.27|20020.27|20135.06|20015.06|9
1631880120000|2021-09-17 12:02:00|20140.78|20020.78|20139.34|20019.34|20140.78|20020.78|20137.82|20017.82|10
1631880130000|2021-09-17 12:02:10|20139.97|20019.97|20145.85|20025.85|20147.05|20027.05|20139.97|20019.97|10
1631880140000|2021-09-17 12:02:20|20146.28|20026.28|20146.17|20026.17|20146.98|20026.98|20145.52|20025.52|10
1631880150000|2021-09-17 12:02:30|20146.13|20026.13|20126.93|20006.93|20146.13|20026.13|20126.93|20006.93|10
1631880160000|2021-09-17 12:02:40|20125.48|20005.48|20122.48|20002.48|20125.48|20005.48|20122.48|20002.48|10
1631880170000|2021-09-17 12:02:50|20121.13|20001.13|20120.66|20000.66|20121.29|20001.29|20119.75|19999.75|10
1631880180000|2021-09-17 12:03:00|20120.82|20000.82|20119|19999|20120.97|20000.97|20118.71|19998.71|10
1631880190000|2021-09-17 12:03:10|20118.98|19998.98|20118.75|19998.75|20119.16|19999.16|20117.42|19997.42|10
1631880200000|2021-09-17 12:03:20|20118.92|19998.92|20118.06|19998.06|20120.17|20000.17|20117.71|19997.71|10
1631880210000|2021-09-17 12:03:30|20118.1|19998.1|20118.97|19998.97|20118.97|19998.97|20117.65|19997.65|9
1631880220000|2021-09-17 12:03:40|20118.96|19998.96|20121.45|20001.45|20121.45|20001.45|20118.85|19998.85|10
1631880230000|2021-09-17 12:03:50|20122.7|20002.7|20127.15|20007.15|20127.15|20007.15|20122.54|20002.54|10
1631880240000|2021-09-17 12:04:00|20127.52|20007.52|20131.09|20011.09|20131.09|20011.09|20126.32|20006.32|10
1631880250000|2021-09-17 12:04:10|20131.63|20011.63|20134.46|20014.46|20136.37|20016.37|20131.63|20011.63|10
1631880260000|2021-09-17 12:04:20|20134.03|20014.03|20130.78|20010.78|20134.03|20014.03|20130.78|20010.78|10
1631880270000|2021-09-17 12:04:30|20129.72|20009.72|20126.99|20006.99|20129.88|20009.88|20126.99|20006.99|9
1631880280000|2021-09-17 12:04:40|20126.44|20006.44|20122.25|20002.25|20126.44|20006.44|20120.53|20000.53|10
1631880290000|2021-09-17 12:04:50|20121.68|20001.68|20116.31|19996.31|20121.68|20001.68|20116.31|19996.31|10
1631880300000|2021-09-17 12:05:00|20115.43|19995.43|20107.75|19987.75|20115.43|19995.43|20107.75|19987.75|10
1631880310000|2021-09-17 12:05:10|20107.81|19987.81|20079.72|19959.72|20107.81|19987.81|20079.72|19959.72|10
1631880320000|2021-09-17 12:05:20|20075.81|19955.81|20076.02|19956.02|20076.02|19956.02|20072.23|19952.23|10
1631880330000|2021-09-17 12:05:30|20076|19956|20077.79|19957.79|20077.79|19957.79|20074.61|19954.61|10
1631880340000|2021-09-17 12:05:40|20077.87|19957.87|20077.56|19957.56|20078.24|19958.24|20077.4|19957.4|10
1631880350000|2021-09-17 12:05:50|20077.15|19957.15|20076.14|19956.14|20077.15|19957.15|20075.46|19955.46|10
1631880360000|2021-09-17 12:06:00|20075.84|19955.84|20071.05|19951.05|20075.84|19955.84|20070.85|19950.85|10
1631880370000|2021-09-17 12:06:10|20070.19|19950.19|20062.83|19942.83|20070.19|19950.19|20062.83|19942.83|9
1631880380000|2021-09-17 12:06:20|20060.86|19940.86|20062|19942|20062.03|19942.03|20060.33|19940.33|10
1631880390000|2021-09-17 12:06:30|20061.88|19941.88|20061.2|19941.2|20063.02|19943.02|20061.2|19941.2|10
1631880400000|2021-09-17 12:06:40|20060.53|19940.53|20057.45|19937.45|20060.53|19940.53|20056.07|19936.07|10
1631880410000|2021-09-17 12:06:50|20057.63|19937.63|20056.78|19936.78|20058.2|19938.2|20056.33|19936.33|10
1631880420000|2021-09-17 12:07:00|20056.44|19936.44|20055.72|19935.72|20056.6|19936.6|20055.72|19935.72|9
1631880430000|2021-09-17 12:07:10|20055.63|19935.63|20053.78|19933.78|20055.77|19935.77|20053.34|19933.34|10
1631880440000|2021-09-17 12:07:20|20053.42|19933.42|20046.66|19926.66|20053.42|19933.42|20046.66|19926.66|10
1631880450000|2021-09-17 12:07:30|20046.44|19926.44|20049.35|19929.35|20049.51|19929.51|20046.44|19926.44|10
1631880460000|2021-09-17 12:07:40|20049.91|19929.91|20057.45|19937.45|20057.45|19937.45|20049.91|19929.91|10
1631880470000|2021-09-17 12:07:50|20057.92|19937.92|20061.38|19941.38|20061.38|19941.38|20057.92|19937.92|10
1631880480000|2021-09-17 12:08:00|20061.49|19941.49|20061.56|19941.56|20062.77|19942.77|20061.49|19941.49|10
1631880490000|2021-09-17 12:08:10|20061.18|19941.18|20053.53|19933.53|20061.26|19941.26|20053.53|19933.53|10
1631880500000|2021-09-17 12:08:20|20050.05|19930.05|20049.68|19929.68|20050.66|19930.66|20049.67|19929.67|10
1631880510000|2021-09-17 12:08:30|20049.66|19929.66|20045.39|19925.39|20049.66|19929.66|20045.39|19925.39|10
1631880520000|2021-09-17 12:08:40|20045.48|19925.48|20034.46|19914.46|20045.48|19925.48|20034.13|19914.13|10
1631880530000|2021-09-17 12:08:50|20033.49|19913.49|20029.38|19909.38|20033.49|19913.49|20029.38|19909.38|10
1631880540000|2021-09-17 12:09:00|20030.79|19910.79|20027.19|19907.19|20030.79|19910.79|20027.19|19907.19|10
1631880550000|2021-09-17 12:09:10|20022.6|19902.6|20023.19|19903.19|20023.19|19903.19|20020.85|19900.85|10
1631880560000|2021-09-17 12:09:20|20023.17|19903.17|20025.56|19905.56|20025.56|19905.56|20023.04|19903.04|10
1631880570000|2021-09-17 12:09:30|20026.25|19906.25|20038.11|19918.11|20038.11|19918.11|20026.25|19906.25|10
1631880580000|2021-09-17 12:09:40|20040.67|19920.67|20048.44|19928.44|20049.22|19929.22|20040.67|19920.67|10
1631880590000|2021-09-17 12:09:50|20049.54|19929.54|20053.11|19933.11|20053.46|19933.46|20048.94|19928.94|10
1631880600000|2021-09-17 12:10:00|20054.6|19934.6|20055.75|19935.75|20056.75|19936.75|20054.6|19934.6|10
1631880610000|2021-09-17 12:10:10|20056.37|19936.37|20053.47|19933.47|20056.37|19936.37|20052.14|19932.14|10
1631880620000|2021-09-17 12:10:20|20053.04|19933.04|20053.34|19933.34|20053.34|19933.34|20051.55|19931.55|10
1631880630000|2021-09-17 12:10:30|20053.21|19933.21|20056.77|19936.77|20056.77|19936.77|20052.7|19932.7|10
1631880640000|2021-09-17 12:10:40|20057.87|19937.87|20068.75|19948.75|20068.75|19948.75|20057.87|19937.87|10
1631880650000|2021-09-17 12:10:50|20071.5|19951.5|20075.76|19955.76|20076.16|19956.16|20071.5|19951.5|10
1631880660000|2021-09-17 12:11:00|20076.1|19956.1|20079.27|19959.27|20079.27|19959.27|20075.04|19955.04|10
1631880670000|2021-09-17 12:11:10|20079.67|19959.67|20080.41|19960.41|20080.56|19960.56|20079.24|19959.24|10
1631880680000|2021-09-17 12:11:20|20080.27|19960.27|20082.91|19962.91|20083.15|19963.15|20080.27|19960.27|10
1631880690000|2021-09-17 12:11:30|20082.83|19962.83|20080.84|19960.84|20082.83|19962.83|20080.07|19960.07|10
1631880700000|2021-09-17 12:11:40|20081.28|19961.28|20086.64|19966.64|20086.64|19966.64|20081.28|19961.28|10
1631880710000|2021-09-17 12:11:50|20088.85|19968.85|20091.7|19971.7|20091.7|19971.7|20088.85|19968.85|10
1631880720000|2021-09-17 12:12:00|20091.74|19971.74|20092.01|19972.01|20093.73|19973.73|20091.74|19971.74|10
1631880730000|2021-09-17 12:12:10|20091.72|19971.72|20082.99|19962.99|20091.72|19971.72|20082.99|19962.99|10
1631880740000|2021-09-17 12:12:20|20080.28|19960.28|20079.03|19959.03|20080.28|19960.28|20077.81|19957.81|10
1631880750000|2021-09-17 12:12:30|20079.07|19959.07|20078.6|19958.6|20079.43|19959.43|20077.58|19957.58|10
1631880760000|2021-09-17 12:12:40|20078.3|19958.3|20077.18|19957.18|20078.3|19958.3|20077.18|19957.18|10
1631880770000|2021-09-17 12:12:50|20078.02|19958.02|20076.99|19956.99|20078.02|19958.02|20076.87|19956.87|10
1631880780000|2021-09-17 12:13:00|20077.39|19957.39|20079.39|19959.39|20079.39|19959.39|20077.18|19957.18|10
1631880790000|2021-09-17 12:13:10|20079.36|19959.36|20080.5|19960.5|20080.5|19960.5|20079.33|19959.33|10
1631880800000|2021-09-17 12:13:20|20080.22|19960.22|20086.45|19966.45|20086.45|19966.45|20080.22|19960.22|10
1631880810000|2021-09-17 12:13:30|20087.48|19967.48|20091.66|19971.66|20091.66|19971.66|20087.48|19967.48|10
1631880820000|2021-09-17 12:13:40|20093.33|19973.33|20094.58|19974.58|20094.58|19974.58|20092.55|19972.55|10
1631880830000|2021-09-17 12:13:50|20094.79|19974.79|20102.71|19982.71|20102.71|19982.71|20094.79|19974.79|10
1631880840000|2021-09-17 12:14:00|20103.13|19983.13|20106.36|19986.36|20106.36|19986.36|20102.98|19982.98|10
1631880850000|2021-09-17 12:14:10|20107.25|19987.25|20110.01|19990.01|20110.01|19990.01|20107.25|19987.25|10
1631880860000|2021-09-17 12:14:20|20110.08|19990.08|20114.05|19994.05|20114.05|19994.05|20110.08|19990.08|10
1631880870000|2021-09-17 12:14:30|20113.73|19993.73|20117.79|19997.79|20118.51|19998.51|20113.73|19993.73|10
1631880880000|2021-09-17 12:14:40|20117.46|19997.46|20119.32|19999.32|20119.32|19999.32|20116.48|19996.48|10
1631880890000|2021-09-17 12:14:50|20121.3|20001.3|20126.33|20006.33|20126.33|20006.33|20121.3|20001.3|9
1631880900000|2021-09-17 12:15:00|20126.52|20006.52|20126.5|20006.5|20127.9|20007.9|20126.19|20006.19|10
1631880910000|2021-09-17 12:15:10|20126.53|20006.53|20122.96|20002.96|20126.53|20006.53|20122.96|20002.96|10
1631880920000|2021-09-17 12:15:20|20122.79|20002.79|20119.13|19999.13|20123.01|20003.01|20119.13|19999.13|10
1631880930000|2021-09-17 12:15:30|20118.83|19998.83|20115.77|19995.77|20118.83|19998.83|20115.77|19995.77|10
1631880940000|2021-09-17 12:15:40|20115.22|19995.22|20115.42|19995.42|20116.44|19996.44|20115.22|19995.22|10
1631880950000|2021-09-17 12:15:50|20115.02|19995.02|20115.23|19995.23|20115.23|19995.23|20113.41|19993.41|10
1631880960000|2021-09-17 12:16:00|20114.17|19994.17|20114.18|19994.18|20114.86|19994.86|20114.16|19994.16|9
1631880970000|2021-09-17 12:16:10|20114.37|19994.37|20121.01|20001.01|20121.01|20001.01|20114.1|19994.1|9
1631880980000|2021-09-17 12:16:20|20122.44|20002.44|20130.5|20010.5|20130.5|20010.5|20122.44|20002.44|10
1631880990000|2021-09-17 12:16:30|20132.19|20012.19|20141.42|20021.42|20141.42|20021.42|20132.19|20012.19|10
1631881000000|2021-09-17 12:16:40|20141.53|20021.53|20146.61|20026.61|20146.61|20026.61|20141.53|20021.53|10
1631881010000|2021-09-17 12:16:50|20146.62|20026.62|20153.3|20033.3|20153.3|20033.3|20146.62|20026.62|10
1631881020000|2021-09-17 12:17:00|20154.16|20034.16|20154.6|20034.6|20155.76|20035.76|20154.16|20034.16|10
1631881030000|2021-09-17 12:17:10|20154.55|20034.55|20161.63|20041.63|20161.63|20041.63|20154.55|20034.55|10
1631881040000|2021-09-17 12:17:20|20162.63|20042.63|20165.09|20045.09|20165.09|20045.09|20162.63|20042.63|10
1631881050000|2021-09-17 12:17:30|20164.18|20044.18|20164.21|20044.21|20165.01|20045.01|20163.54|20043.54|10
1631881060000|2021-09-17 12:17:40|20164.59|20044.59|20163.34|20043.34|20164.59|20044.59|20162.45|20042.45|9
1631881070000|2021-09-17 12:17:50|20163.85|20043.85|20163.93|20043.93|20164.67|20044.67|20163.39|20043.39|10
1631881080000|2021-09-17 12:18:00|20163.42|20043.42|20169.96|20049.96|20169.96|20049.96|20163.42|20043.42|10
1631881090000|2021-09-17 12:18:10|20170.44|20050.44|20173.6|20053.6|20173.6|20053.6|20170.44|20050.44|10
1631881100000|2021-09-17 12:18:20|20174.1|20054.1|20175.36|20055.36|20175.36|20055.36|20173.3|20053.3|9
1631881110000|2021-09-17 12:18:30|20175.44|20055.44|20181.47|20061.47|20181.47|20061.47|20175.44|20055.44|9
1631881120000|2021-09-17 12:18:40|20182.07|20062.07|20183.9|20063.9|20184.51|20064.51|20182.07|20062.07|10
1631881130000|2021-09-17 12:18:50|20184.16|20064.16|20188.21|20068.21|20188.21|20068.21|20184.14|20064.14|10
1631881140000|2021-09-17 12:19:00|20188.67|20068.67|20184.96|20064.96|20188.67|20068.67|20184.9|20064.9|9
1631881150000|2021-09-17 12:19:10|20185.16|20065.16|20183.28|20063.28|20185.37|20065.37|20183.28|20063.28|9
1631881160000|2021-09-17 12:19:20|20183.11|20063.11|20183.54|20063.54|20183.54|20063.54|20182.45|20062.45|9
1631881170000|2021-09-17 12:19:30|20182.88|20062.88|20182.79|20062.79|20183.37|20063.37|20182.66|20062.66|9
1631881180000|2021-09-17 12:19:40|20183.29|20063.29|20193.96|20073.96|20193.96|20073.96|20183.29|20063.29|10
1631881190000|2021-09-17 12:19:50|20196.29|20076.29|20195.09|20075.09|20197.35|20077.35|20195.09|20075.09|10
1631881200000|2021-09-17 12:20:00|20194.36|20074.36|20194.26|20074.26|20194.36|20074.36|20192.92|20072.92|10
1631881210000|2021-09-17 12:20:10|20194.04|20074.04|20196.17|20076.17|20196.17|20076.17|20193.55|20073.55|10
1631881220000|2021-09-17 12:20:20|20196.36|20076.36|20199.4|20079.4|20199.4|20079.4|20196.36|20076.36|10
1631881230000|2021-09-17 12:20:30|20199.47|20079.47|20202.87|20082.87|20202.87|20082.87|20199.47|20079.47|10
1631881240000|2021-09-17 12:20:40|20203.26|20083.26|20204.2|20084.2|20204.2|20084.2|20203.22|20083.22|10
1631881250000|2021-09-17 12:20:50|20204.9|20084.9|20205.71|20085.71|20206.69|20086.69|20204.36|20084.36|10
1631881260000|2021-09-17 12:21:00|20205.96|20085.96|20205.62|20085.62|20206.46|20086.46|20205.51|20085.51|10
1631881270000|2021-09-17 12:21:10|20205.69|20085.69|20203.69|20083.69|20205.69|20085.69|20203.34|20083.34|10
1631881280000|2021-09-17 12:21:20|20204.91|20084.91|20205.74|20085.74|20205.74|20085.74|20204.91|20084.91|10
1631881290000|2021-09-17 12:21:30|20206.22|20086.22|20206.03|20086.03|20207.12|20087.12|20205.93|20085.93|10
1631881300000|2021-09-17 12:21:40|20205.47|20085.47|20201.93|20081.93|20205.47|20085.47|20201.93|20081.93|10
1631881310000|2021-09-17 12:21:50|20201.76|20081.76|20201.67|20081.67|20201.76|20081.76|20200.77|20080.77|10
1631881320000|2021-09-17 12:22:00|20200.88|20080.88|20199.78|20079.78|20200.88|20080.88|20199.78|20079.78|10
1631881330000|2021-09-17 12:22:10|20199.77|20079.77|20199.58|20079.58|20200.43|20080.43|20199.09|20079.09|10
1631881340000|2021-09-17 12:22:20|20200.65|20080.65|20205.4|20085.4|20205.4|20085.4|20200.65|20080.65|10
1631881350000|2021-09-17 12:22:30|20205.59|20085.59|20209.36|20089.36|20209.36|20089.36|20204.64|20084.64|10
1631881360000|2021-09-17 12:22:40|20210.05|20090.05|20207.71|20087.71|20210.05|20090.05|20207.71|20087.71|10
1631881370000|2021-09-17 12:22:50|20207.48|20087.48|20207.59|20087.59|20208.24|20088.24|20207.06|20087.06|10
1631881380000|2021-09-17 12:23:00|20207.21|20087.21|20202.77|20082.77|20207.21|20087.21|20202.77|20082.77|10
1631881390000|2021-09-17 12:23:10|20201.67|20081.67|20203.37|20083.37|20203.5|20083.5|20201.1|20081.1|10
1631881400000|2021-09-17 12:23:20|20202.47|20082.47|20203.54|20083.54|20204.44|20084.44|20202.47|20082.47|10
1631881410000|2021-09-17 12:23:30|20203.61|20083.61|20208.58|20088.58|20208.58|20088.58|20202.16|20082.16|10
1631881420000|2021-09-17 12:23:40|20209.67|20089.67|20208.89|20088.89|20210.52|20090.52|20208.89|20088.89|10
1631881430000|2021-09-17 12:23:50|20208.51|20088.51|20204.39|20084.39|20208.51|20088.51|20204.39|20084.39|10
1631881440000|2021-09-17 12:24:00|20204.62|20084.62|20203.17|20083.17|20204.62|20084.62|20202.34|20082.34|10
1631881450000|2021-09-17 12:24:10|20203.4|20083.4|20200.59|20080.59|20203.53|20083.53|20200.59|20080.59|10
1631881460000|2021-09-17 12:24:20|20200.26|20080.26|20203.61|20083.61|20203.61|20083.61|20200.26|20080.26|10
1631881470000|2021-09-17 12:24:30|20204.18|20084.18|20205.11|20085.11|20205.11|20085.11|20203.83|20083.83|10
1631881480000|2021-09-17 12:24:40|20206.26|20086.26|20208.68|20088.68|20208.68|20088.68|20206.26|20086.26|9
1631881490000|2021-09-17 12:24:50|20208.91|20088.91|20205.79|20085.79|20208.91|20088.91|20205.79|20085.79|10
1631881500000|2021-09-17 12:25:00|20205.76|20085.76|20200.69|20080.69|20205.76|20085.76|20200.59|20080.59|10
1631881510000|2021-09-17 12:25:10|20200.44|20080.44|20199.18|20079.18|20200.44|20080.44|20198.24|20078.24|9
1631881520000|2021-09-17 12:25:20|20199.05|20079.05|20198.48|20078.48|20199.05|20079.05|20197.86|20077.86|9
1631881530000|2021-09-17 12:25:30|20198.61|20078.61|20197.78|20077.78|20199.91|20079.91|20197.78|20077.78|10
1631881540000|2021-09-17 12:25:40|20197.21|20077.21|20198.06|20078.06|20198.06|20078.06|20196.56|20076.56|10
1631881550000|2021-09-17 12:25:50|20199.19|20079.19|20204.22|20084.22|20204.22|20084.22|20199.19|20079.19|10
1631881560000|2021-09-17 12:26:00|20203.82|20083.82|20205.33|20085.33|20205.96|20085.96|20203.82|20083.82|10
1631881570000|2021-09-17 12:26:10|20204.59|20084.59|20204.19|20084.19|20205.19|20085.19|20203.4|20083.4|10
1631881580000|2021-09-17 12:26:20|20204.35|20084.35|20206.02|20086.02|20206.02|20086.02|20204.21|20084.21|10
1631881590000|2021-09-17 12:26:30|20207.2|20087.2|20213.65|20093.65|20213.65|20093.65|20207.2|20087.2|10
1631881600000|2021-09-17 12:26:40|20213.3|20093.3|20216.93|20096.93|20216.93|20096.93|20213.3|20093.3|10
1631881610000|2021-09-17 12:26:50|20217.03|20097.03|20220.13|20100.13|20220.91|20100.91|20217.03|20097.03|10
1631881620000|2021-09-17 12:27:00|20220.77|20100.77|20222.78|20102.78|20222.78|20102.78|20220.76|20100.76|10
1631881630000|2021-09-17 12:27:10|20225.01|20105.01|20227.62|20107.62|20227.62|20107.62|20223.38|20103.38|10
1631881640000|2021-09-17 12:27:20|20228.8|20108.8|20230.54|20110.54|20232.55|20112.55|20228.8|20108.8|10
1631881650000|2021-09-17 12:27:30|20229.85|20109.85|20232.59|20112.59|20232.59|20112.59|20229.72|20109.72|10
1631881660000|2021-09-17 12:27:40|20232.23|20112.23|20232.39|20112.39|20233.18|20113.18|20232.23|20112.23|9
1631881670000|2021-09-17 12:27:50|20231.85|20111.85|20235.23|20115.23|20235.23|20115.23|20231.74|20111.74|10
1631881680000|2021-09-17 12:28:00|20236.03|20116.03|20236.33|20116.33|20236.35|20116.35|20235.27|20115.27|9
1631881690000|2021-09-17 12:28:10|20236.13|20116.13|20235.79|20115.79|20236.5|20116.5|20235.41|20115.41|10
1631881700000|2021-09-17 12:28:20|20235.59|20115.59|20238.77|20118.77|20238.97|20118.97|20235.59|20115.59|10
1631881710000|2021-09-17 12:28:30|20238.43|20118.43|20240.43|20120.43|20240.79|20120.79|20238.43|20118.43|10
1631881720000|2021-09-17 12:28:40|20240.42|20120.42|20240.69|20120.69|20241.1|20121.1|20240.42|20120.42|10
1631881730000|2021-09-17 12:28:50|20241.31|20121.31|20242.73|20122.73|20242.73|20122.73|20241.19|20121.19|10
1631881740000|2021-09-17 12:29:00|20242.87|20122.87|20245.4|20125.4|20245.4|20125.4|20242.87|20122.87|10
1631881750000|2021-09-17 12:29:10|20246.03|20126.03|20245.46|20125.46|20246.57|20126.57|20245.46|20125.46|10
1631881760000|2021-09-17 12:29:20|20245.06|20125.06|20247.46|20127.46|20247.46|20127.46|20244.63|20124.63|10
1631881770000|2021-09-17 12:29:30|20247.74|20127.74|20253.62|20133.62|20253.62|20133.62|20247.74|20127.74|10
1631881780000|2021-09-17 12:29:40|20254.04|20134.04|20255.39|20135.39|20256.07|20136.07|20254.04|20134.04|10
1631881790000|2021-09-17 12:29:50|20256.42|20136.42|20252.36|20132.36|20256.42|20136.42|20252.36|20132.36|10
1631881800000|2021-09-17 12:30:00|20252.55|20132.55|20250.72|20130.72|20253.95|20133.95|20250.41|20130.41|10
1631881810000|2021-09-17 12:30:10|20250|20130|20244.99|20124.99|20250|20130|20244.99|20124.99|10
1631881820000|2021-09-17 12:30:20|20244.22|20124.22|20242.68|20122.68|20244.22|20124.22|20241.93|20121.93|10
1631881830000|2021-09-17 12:30:30|20242.28|20122.28|20242.32|20122.32|20243.87|20123.87|20241.65|20121.65|10
1631881840000|2021-09-17 12:30:40|20241.49|20121.49|20242.37|20122.37|20242.37|20122.37|20240.38|20120.38|10
1631881850000|2021-09-17 12:30:50|20242.59|20122.59|20246.12|20126.12|20246.69|20126.69|20242.59|20122.59|10
1631881860000|2021-09-17 12:31:00|20246.21|20126.21|20251.94|20131.94|20251.94|20131.94|20246.21|20126.21|10
1631881870000|2021-09-17 12:31:10|20252.56|20132.56|20249.75|20129.75|20252.56|20132.56|20249.75|20129.75|10
1631881880000|2021-09-17 12:31:20|20249.76|20129.76|20246.37|20126.37|20250.5|20130.5|20246.37|20126.37|10
1631881890000|2021-09-17 12:31:30|20246.45|20126.45|20246.28|20126.28|20249|20129|20246.19|20126.19|10
1631881900000|2021-09-17 12:31:40|20246.08|20126.08|20241.97|20121.97|20246.08|20126.08|20241.81|20121.81|10
1631881910000|2021-09-17 12:31:50|20242.57|20122.57|20242.34|20122.34|20242.74|20122.74|20242.13|20122.13|9
1631881920000|2021-09-17 12:32:00|20242.81|20122.81|20245.51|20125.51|20245.51|20125.51|20242.81|20122.81|10
1631881930000|2021-09-17 12:32:10|20245.26|20125.26|20246.33|20126.33|20246.86|20126.86|20245.26|20125.26|10
1631881940000|2021-09-17 12:32:20|20247.33|20127.33|20247.39|20127.39|20247.53|20127.53|20247|20127|9
1631881950000|2021-09-17 12:32:30|20247.43|20127.43|20247.78|20127.78|20248.54|20128.54|20247.03|20127.03|9
1631881960000|2021-09-17 12:32:40|20247.74|20127.74|20247.22|20127.22|20247.74|20127.74|20246.53|20126.53|10
1631881970000|2021-09-17 12:32:50|20247.15|20127.15|20246.5|20126.5|20247.15|20127.15|20244.84|20124.84|9
1631881980000|2021-09-17 12:33:00|20246.88|20126.88|20243.99|20123.99|20246.99|20126.99|20243.97|20123.97|10
1631881990000|2021-09-17 12:33:10|20243.53|20123.53|20243.82|20123.82|20244.36|20124.36|20243.28|20123.28|9
1631882000000|2021-09-17 12:33:20|20243.27|20123.27|20240.92|20120.92|20243.27|20123.27|20239.88|20119.88|9
1631882010000|2021-09-17 12:33:30|20241.41|20121.41|20241.94|20121.94|20241.94|20121.94|20240.14|20120.14|10
1631882020000|2021-09-17 12:33:40|20241.71|20121.71|20237.99|20117.99|20241.71|20121.71|20237.99|20117.99|10
1631882030000|2021-09-17 12:33:50|20237.83|20117.83|20238.02|20118.02|20238.02|20118.02|20236.72|20116.72|10
1631882040000|2021-09-17 12:34:00|20238.74|20118.74|20240.05|20120.05|20240.05|20120.05|20238.35|20118.35|10
1631882050000|2021-09-17 12:34:10|20240.2|20120.2|20240.99|20120.99|20240.99|20120.99|20239.94|20119.94|10
1631882060000|2021-09-17 12:34:20|20241.01|20121.01|20242.7|20122.7|20242.89|20122.89|20241.01|20121.01|10
1631882070000|2021-09-17 12:34:30|20242.62|20122.62|20243.7|20123.7|20243.7|20123.7|20242.08|20122.08|10
1631882080000|2021-09-17 12:34:40|20244.16|20124.16|20243.68|20123.68|20244.24|20124.24|20243.43|20123.43|10
1631882090000|2021-09-17 12:34:50|20243.93|20123.93|20243.94|20123.94|20244.5|20124.5|20243.93|20123.93|9
1631882100000|2021-09-17 12:35:00|20244.02|20124.02|20241.45|20121.45|20244.02|20124.02|20240.93|20120.93|10
1631882110000|2021-09-17 12:35:10|20241.11|20121.11|20237.86|20117.86|20241.11|20121.11|20237.86|20117.86|10
1631882120000|2021-09-17 12:35:20|20238.05|20118.05|20234.54|20114.54|20238.05|20118.05|20234.42|20114.42|10
1631882130000|2021-09-17 12:35:30|20233.69|20113.69|20220.08|20100.08|20233.69|20113.69|20220.08|20100.08|10
1631882140000|2021-09-17 12:35:40|20219.54|20099.54|20216.37|20096.37|20219.54|20099.54|20216.37|20096.37|9
1631882150000|2021-09-17 12:35:50|20216.83|20096.83|20214.94|20094.94|20217.32|20097.32|20214.94|20094.94|10
1631882160000|2021-09-17 12:36:00|20213.59|20093.59|20214.05|20094.05|20214.38|20094.38|20213.53|20093.53|10
1631882170000|2021-09-17 12:36:10|20211.86|20091.86|20211.66|20091.66|20212.77|20092.77|20211.46|20091.46|10
1631882180000|2021-09-17 12:36:20|20212.52|20092.52|20212.92|20092.92|20212.94|20092.94|20211.8|20091.8|10
1631882190000|2021-09-17 12:36:30|20212.99|20092.99|20215.43|20095.43|20215.43|20095.43|20212.99|20092.99|9
1631882200000|2021-09-17 12:36:40|20215.97|20095.97|20215.27|20095.27|20215.97|20095.97|20215|20095|10
1631882210000|2021-09-17 12:36:50|20215.93|20095.93|20218.13|20098.13|20218.54|20098.54|20215.93|20095.93|8
1631882220000|2021-09-17 12:37:00|20218.28|20098.28|20218.22|20098.22|20218.29|20098.29|20217.98|20097.98|9
1631882230000|2021-09-17 12:37:10|20218.1|20098.1|20219.7|20099.7|20219.93|20099.93|20218.1|20098.1|10
1631882240000|2021-09-17 12:37:20|20219.42|20099.42|20218.26|20098.26|20219.42|20099.42|20218.26|20098.26|10
1631882250000|2021-09-17 12:37:30|20218.4|20098.4|20218.69|20098.69|20219.02|20099.02|20218.26|20098.26|10
1631882260000|2021-09-17 12:37:40|20218.84|20098.84|20216.69|20096.69|20218.84|20098.84|20216.69|20096.69|10
1631882270000|2021-09-17 12:37:50|20216.62|20096.62|20218.52|20098.52|20218.86|20098.86|20216.32|20096.32|10
1631882280000|2021-09-17 12:38:00|20218.84|20098.84|20217.61|20097.61|20218.84|20098.84|20217.61|20097.61|9
1631882290000|2021-09-17 12:38:10|20216.89|20096.89|20211.78|20091.78|20216.89|20096.89|20211.78|20091.78|10
1631882300000|2021-09-17 12:38:20|20211.08|20091.08|20205.5|20085.5|20211.17|20091.17|20205.5|20085.5|10
1631882310000|2021-09-17 12:38:30|20204.8|20084.8|20196.37|20076.37|20204.8|20084.8|20196.37|20076.37|10
1631882320000|2021-09-17 12:38:40|20195.98|20075.98|20194.46|20074.46|20196.05|20076.05|20194.28|20074.28|9
1631882330000|2021-09-17 12:38:50|20193.95|20073.95|20186.99|20066.99|20194.49|20074.49|20186.94|20066.94|10
1631882340000|2021-09-17 12:39:00|20186.55|20066.55|20186.57|20066.57|20187.57|20067.57|20186.34|20066.34|10
1631882350000|2021-09-17 12:39:10|20186.75|20066.75|20187.51|20067.51|20187.51|20067.51|20186.64|20066.64|10
1631882360000|2021-09-17 12:39:20|20188.03|20068.03|20191.99|20071.99|20192.02|20072.02|20188.03|20068.03|10
1631882370000|2021-09-17 12:39:30|20192.51|20072.51|20193.94|20073.94|20194.25|20074.25|20192.51|20072.51|10
1631882380000|2021-09-17 12:39:40|20194.14|20074.14|20196.06|20076.06|20196.15|20076.15|20193.86|20073.86|9
1631882390000|2021-09-17 12:39:50|20196.66|20076.66|20199.14|20079.14|20199.18|20079.18|20196.66|20076.66|10
1631882400000|2021-09-17 12:40:00|20198.45|20078.45|20197.09|20077.09|20198.45|20078.45|20196.87|20076.87|10
1631882410000|2021-09-17 12:40:10|20197.81|20077.81|20199.57|20079.57|20199.86|20079.86|20197.81|20077.81|10
1631882420000|2021-09-17 12:40:20|20199.39|20079.39|20196.81|20076.81|20199.5|20079.5|20196.4|20076.4|10
1631882430000|2021-09-17 12:40:30|20196.66|20076.66|20195.91|20075.91|20196.66|20076.66|20195.58|20075.58|9
1631882440000|2021-09-17 12:40:40|20195.01|20075.01|20194.47|20074.47|20195.01|20075.01|20193.43|20073.43|9
1631882450000|2021-09-17 12:40:50|20194.34|20074.34|20194.17|20074.17|20194.46|20074.46|20193.96|20073.96|10
1631882460000|2021-09-17 12:41:00|20193.39|20073.39|20194.34|20074.34|20194.7|20074.7|20193.39|20073.39|10
1631882470000|2021-09-17 12:41:10|20194.39|20074.39|20193.1|20073.1|20194.44|20074.44|20192.27|20072.27|10
1631882480000|2021-09-17 12:41:20|20192.9|20072.9|20188.48|20068.48|20192.9|20072.9|20188.48|20068.48|10
1631882490000|2021-09-17 12:41:30|20187.75|20067.75|20188.12|20068.12|20188.12|20068.12|20185.02|20065.02|10
1631882500000|2021-09-17 12:41:40|20187.16|20067.16|20189.26|20069.26|20189.26|20069.26|20187.16|20067.16|10
1631882510000|2021-09-17 12:41:50|20189.04|20069.04|20189.21|20069.21|20189.82|20069.82|20188.69|20068.69|10
1631882520000|2021-09-17 12:42:00|20189.84|20069.84|20189.69|20069.69|20190.34|20070.34|20189.66|20069.66|10
1631882530000|2021-09-17 12:42:10|20190.05|20070.05|20189.58|20069.58|20190.05|20070.05|20189.2|20069.2|10
1631882540000|2021-09-17 12:42:20|20189.25|20069.25|20191.98|20071.98|20191.98|20071.98|20189.24|20069.24|9
1631882550000|2021-09-17 12:42:30|20192.06|20072.06|20193.79|20073.79|20193.79|20073.79|20191.55|20071.55|10
1631882560000|2021-09-17 12:42:40|20193.74|20073.74|20193.44|20073.44|20194.1|20074.1|20192.58|20072.58|10
1631882570000|2021-09-17 12:42:50|20192.94|20072.94|20195.07|20075.07|20195.19|20075.19|20192.94|20072.94|9
1631882580000|2021-09-17 12:43:00|20195.3|20075.3|20196.89|20076.89|20196.89|20076.89|20195.3|20075.3|10
1631882590000|2021-09-17 12:43:10|20196.56|20076.56|20206.78|20086.78|20206.78|20086.78|20196.56|20076.56|10
1631882600000|2021-09-17 12:43:20|20207.24|20087.24|20212.86|20092.86|20213.1|20093.1|20207.24|20087.24|10
1631882610000|2021-09-17 12:43:30|20213.47|20093.47|20222.39|20102.39|20222.39|20102.39|20213.23|20093.23|10
1631882620000|2021-09-17 12:43:40|20226.39|20106.39|20239.96|20119.96|20239.96|20119.96|20226.39|20106.39|10
1631882630000|2021-09-17 12:43:50|20240.32|20120.32|20245.96|20125.96|20245.96|20125.96|20240.32|20120.32|10
1631882640000|2021-09-17 12:44:00|20246.12|20126.12|20250.58|20130.58|20250.58|20130.58|20246.03|20126.03|10
1631882650000|2021-09-17 12:44:10|20250.48|20130.48|20250.52|20130.52|20252.33|20132.33|20250.48|20130.48|10
1631882660000|2021-09-17 12:44:20|20249.7|20129.7|20247.68|20127.68|20249.7|20129.7|20247.38|20127.38|10
1631882670000|2021-09-17 12:44:30|20248.11|20128.11|20247.58|20127.58|20248.11|20128.11|20246.9|20126.9|10
1631882680000|2021-09-17 12:44:40|20247.25|20127.25|20247.29|20127.29|20247.38|20127.38|20245.9|20125.9|10
1631882690000|2021-09-17 12:44:50|20247.58|20127.58|20247.54|20127.54|20247.86|20127.86|20247.24|20127.24|10
1631882700000|2021-09-17 12:45:00|20248.53|20128.53|20247.94|20127.94|20248.57|20128.57|20247.21|20127.21|10
1631882710000|2021-09-17 12:45:10|20247.41|20127.41|20243.3|20123.3|20247.41|20127.41|20243.3|20123.3|10
1631882720000|2021-09-17 12:45:20|20241.34|20121.34|20239.31|20119.31|20241.34|20121.34|20239|20119|10
1631882730000|2021-09-17 12:45:30|20239.38|20119.38|20237.43|20117.43|20239.38|20119.38|20237.11|20117.11|10
1631882740000|2021-09-17 12:45:40|20237.1|20117.1|20234|20114|20237.1|20117.1|20234|20114|10
1631882750000|2021-09-17 12:45:50|20234.73|20114.73|20236.16|20116.16|20236.16|20116.16|20234.69|20114.69|9
1631882760000|2021-09-17 12:46:00|20237.42|20117.42|20234.53|20114.53|20237.42|20117.42|20234.53|20114.53|10
1631882770000|2021-09-17 12:46:10|20234.27|20114.27|20233.83|20113.83|20234.27|20114.27|20232.84|20112.84|10
1631882780000|2021-09-17 12:46:20|20233.62|20113.62|20231.65|20111.65|20234.06|20114.06|20231.65|20111.65|9
1631882790000|2021-09-17 12:46:30|20231.49|20111.49|20230.57|20110.57|20231.49|20111.49|20229.29|20109.29|10
1631882800000|2021-09-17 12:46:40|20230.56|20110.56|20228.72|20108.72|20230.56|20110.56|20228.72|20108.72|10
1631882810000|2021-09-17 12:46:50|20229.12|20109.12|20230.35|20110.35|20230.35|20110.35|20229.12|20109.12|8
1631882820000|2021-09-17 12:47:00|20231.82|20111.82|20231.56|20111.56|20232.86|20112.86|20231.53|20111.53|9
1631882830000|2021-09-17 12:47:10|20231.39|20111.39|20227.35|20107.35|20231.39|20111.39|20227.35|20107.35|10
1631882840000|2021-09-17 12:47:20|20226.81|20106.81|20222.57|20102.57|20226.81|20106.81|20222.35|20102.35|10
1631882850000|2021-09-17 12:47:30|20222.32|20102.32|20220.85|20100.85|20222.32|20102.32|20220.55|20100.55|8
1631882860000|2021-09-17 12:47:40|20220.18|20100.18|20218.83|20098.83|20220.18|20100.18|20218.83|20098.83|9
1631882870000|2021-09-17 12:47:50|20218.08|20098.08|20214.45|20094.45|20218.08|20098.08|20214.45|20094.45|9
1631882880000|2021-09-17 12:48:00|20213.07|20093.07|20211.05|20091.05|20213.07|20093.07|20211.05|20091.05|9
1631882890000|2021-09-17 12:48:10|20211.29|20091.29|20212.13|20092.13|20212.13|20092.13|20210.78|20090.78|7
1631882900000|2021-09-17 12:48:20|20212.34|20092.34|20211.75|20091.75|20212.34|20092.34|20211.58|20091.58|10
1631882910000|2021-09-17 12:48:30|20210.35|20090.35|20211.93|20091.93|20211.93|20091.93|20210.31|20090.31|9
1631882920000|2021-09-17 12:48:40|20211.71|20091.71|20205.19|20085.19|20211.71|20091.71|20205.19|20085.19|10
1631882930000|2021-09-17 12:48:50|20204.67|20084.67|20202.02|20082.02|20204.67|20084.67|20201.72|20081.72|10
1631882940000|2021-09-17 12:49:00|20201.49|20081.49|20201.98|20081.98|20202.32|20082.32|20200.7|20080.7|9
1631882950000|2021-09-17 12:49:10|20201.94|20081.94|20201.92|20081.92|20202.17|20082.17|20201.52|20081.52|9
1631882960000|2021-09-17 12:49:20|20202|20082|20203.08|20083.08|20203.08|20083.08|20201.43|20081.43|10
1631882970000|2021-09-17 12:49:30|20204.17|20084.17|20205.78|20085.78|20205.78|20085.78|20204.17|20084.17|10
1631882980000|2021-09-17 12:49:40|20206.41|20086.41|20213.31|20093.31|20213.31|20093.31|20206.41|20086.41|8
1631882990000|2021-09-17 12:49:50|20213.38|20093.38|20214.73|20094.73|20215.68|20095.68|20213.38|20093.38|10
1631883000000|2021-09-17 12:50:00|20215.11|20095.11|20210.94|20090.94|20215.11|20095.11|20210.94|20090.94|9
1631883010000|2021-09-17 12:50:10|20210.91|20090.91|20210.53|20090.53|20210.91|20090.91|20209.29|20089.29|10
1631883020000|2021-09-17 12:50:20|20210.5|20090.5|20209.34|20089.34|20210.54|20090.54|20209.17|20089.17|10
1631883030000|2021-09-17 12:50:30|20209|20089|20208.18|20088.18|20209|20089|20208.18|20088.18|9
1631883040000|2021-09-17 12:50:40|20207.93|20087.93|20206.54|20086.54|20208.09|20088.09|20206.54|20086.54|8
1631883050000|2021-09-17 12:50:50|20206.42|20086.42|20204.61|20084.61|20207.13|20087.13|20204.61|20084.61|9
1631883060000|2021-09-17 12:51:00|20204.33|20084.33|20199.89|20079.89|20204.33|20084.33|20199.89|20079.89|10
1631883070000|2021-09-17 12:51:10|20198.37|20078.37|20196.2|20076.2|20198.37|20078.37|20195.84|20075.84|10
1631883080000|2021-09-17 12:51:20|20195.84|20075.84|20192.05|20072.05|20195.84|20075.84|20192.03|20072.03|10
1631883090000|2021-09-17 12:51:30|20190.6|20070.6|20188.88|20068.88|20190.6|20070.6|20188.38|20068.38|8
1631883100000|2021-09-17 12:51:40|20188.3|20068.3|20188.55|20068.55|20188.76|20068.76|20187.97|20067.97|9
1631883110000|2021-09-17 12:51:50|20188.44|20068.44|20187.46|20067.46|20188.66|20068.66|20187.38|20067.38|10
1631883120000|2021-09-17 12:52:00|20187.45|20067.45|20189.11|20069.11|20189.4|20069.4|20187.45|20067.45|10
1631883130000|2021-09-17 12:52:10|20188.7|20068.7|20188.62|20068.62|20189.02|20069.02|20188.62|20068.62|9
1631883140000|2021-09-17 12:52:20|20187.8|20067.8|20187.8|20067.8|20187.8|20067.8|20186.81|20066.81|10
1631883150000|2021-09-17 12:52:30|20187.71|20067.71|20186.38|20066.38|20188.38|20068.38|20186.16|20066.16|10
1631883160000|2021-09-17 12:52:40|20186.71|20066.71|20187.95|20067.95|20188.23|20068.23|20186.71|20066.71|10
1631883170000|2021-09-17 12:52:50|20189.15|20069.15|20189.61|20069.61|20189.64|20069.64|20188.99|20068.99|10
1631883180000|2021-09-17 12:53:00|20190.01|20070.01|20190.8|20070.8|20190.89|20070.89|20190.01|20070.01|9
1631883190000|2021-09-17 12:53:10|20190.14|20070.14|20191.18|20071.18|20191.18|20071.18|20190.14|20070.14|9
1631883200000|2021-09-17 12:53:20|20191.02|20071.02|20188.33|20068.33|20191.02|20071.02|20188.33|20068.33|9
1631883210000|2021-09-17 12:53:30|20188.41|20068.41|20186.53|20066.53|20188.41|20068.41|20186.53|20066.53|10
1631883220000|2021-09-17 12:53:40|20185.72|20065.72|20185.94|20065.94|20185.94|20065.94|20184.48|20064.48|10
1631883230000|2021-09-17 12:53:50|20185.88|20065.88|20183.59|20063.59|20186.37|20066.37|20183.59|20063.59|10
1631883240000|2021-09-17 12:54:00|20183.45|20063.45|20181.62|20061.62|20183.45|20063.45|20181.62|20061.62|9
1631883250000|2021-09-17 12:54:10|20181.97|20061.97|20183.84|20063.84|20183.84|20063.84|20181.74|20061.74|8
1631883260000|2021-09-17 12:54:20|20184.01|20064.01|20188.56|20068.56|20188.56|20068.56|20183.53|20063.53|10
1631883270000|2021-09-17 12:54:30|20188.63|20068.63|20191.96|20071.96|20191.96|20071.96|20188.63|20068.63|10
1631883280000|2021-09-17 12:54:40|20192.15|20072.15|20189.94|20069.94|20192.26|20072.26|20189.94|20069.94|9
1631883290000|2021-09-17 12:54:50|20189.65|20069.65|20185.78|20065.78|20189.65|20069.65|20185.78|20065.78|10
1631883300000|2021-09-17 12:55:00|20185.43|20065.43|20181.43|20061.43|20185.44|20065.44|20181.43|20061.43|10
1631883310000|2021-09-17 12:55:10|20181.56|20061.56|20185.11|20065.11|20185.11|20065.11|20181.4|20061.4|10
1631883320000|2021-09-17 12:55:20|20185|20065|20181.44|20061.44|20185.02|20065.02|20181.44|20061.44|10
1631883330000|2021-09-17 12:55:30|20182.22|20062.22|20182.14|20062.14|20183.47|20063.47|20182.14|20062.14|10
1631883340000|2021-09-17 12:55:40|20182.12|20062.12|20182.71|20062.71|20182.71|20062.71|20181.63|20061.63|10
1631883350000|2021-09-17 12:55:50|20183.11|20063.11|20183.75|20063.75|20185.44|20065.44|20183.05|20063.05|10
1631883360000|2021-09-17 12:56:00|20184.19|20064.19|20186.22|20066.22|20186.39|20066.39|20184.19|20064.19|10
1631883370000|2021-09-17 12:56:10|20186.39|20066.39|20185.36|20065.36|20187.1|20067.1|20185.13|20065.13|10
1631883380000|2021-09-17 12:56:20|20186.03|20066.03|20185.77|20065.77|20186.36|20066.36|20185.61|20065.61|10
1631883390000|2021-09-17 12:56:30|20185.83|20065.83|20185.21|20065.21|20186.62|20066.62|20185.19|20065.19|10
1631883400000|2021-09-17 12:56:40|20185.6|20065.6|20189.27|20069.27|20189.27|20069.27|20185.45|20065.45|10
1631883410000|2021-09-17 12:56:50|20189.55|20069.55|20189.88|20069.88|20189.88|20069.88|20188.4|20068.4|10
1631883420000|2021-09-17 12:57:00|20189.95|20069.95|20196.69|20076.69|20196.69|20076.69|20189.95|20069.95|10
1631883430000|2021-09-17 12:57:10|20197.18|20077.18|20201.22|20081.22|20201.22|20081.22|20197.18|20077.18|10
1631883440000|2021-09-17 12:57:20|20203.98|20083.98|20209.2|20089.2|20209.2|20089.2|20203.98|20083.98|10
1631883450000|2021-09-17 12:57:30|20209.15|20089.15|20212.65|20092.65|20213.73|20093.73|20208.88|20088.88|10
1631883460000|2021-09-17 12:57:40|20213.41|20093.41|20217.95|20097.95|20217.95|20097.95|20213.41|20093.41|10
1631883470000|2021-09-17 12:57:50|20218.1|20098.1|20221.71|20101.71|20221.71|20101.71|20218.1|20098.1|10
1631883480000|2021-09-17 12:58:00|20222.77|20102.77|20223.78|20103.78|20223.78|20103.78|20221.55|20101.55|10
1631883490000|2021-09-17 12:58:10|20223.89|20103.89|20224.89|20104.89|20224.89|20104.89|20223.09|20103.09|10
1631883500000|2021-09-17 12:58:20|20225.09|20105.09|20228.72|20108.72|20228.8|20108.8|20225.09|20105.09|8
1631883510000|2021-09-17 12:58:30|20228.77|20108.77|20229.25|20109.25|20229.25|20109.25|20228.66|20108.66|10
1631883520000|2021-09-17 12:58:40|20229.36|20109.36|20231.78|20111.78|20232.02|20112.02|20229.36|20109.36|10
1631883530000|2021-09-17 12:58:50|20231.53|20111.53|20251.69|20131.69|20251.69|20131.69|20230.68|20110.68|10
1631883540000|2021-09-17 12:59:00|20251.26|20131.26|20254.97|20134.97|20255.05|20135.05|20251.26|20131.26|10
1631883550000|2021-09-17 12:59:10|20255.82|20135.82|20259.98|20139.98|20260.18|20140.18|20255.63|20135.63|10
1631883560000|2021-09-17 12:59:20|20260.69|20140.69|20261.4|20141.4|20262.33|20142.33|20260.69|20140.69|10
1631883570000|2021-09-17 12:59:30|20261.21|20141.21|20262.74|20142.74|20262.74|20142.74|20260.52|20140.52|10
1631883580000|2021-09-17 12:59:40|20264.03|20144.03|20268.11|20148.11|20268.11|20148.11|20264.03|20144.03|10
1631883590000|2021-09-17 12:59:50|20267.74|20147.74|20269.84|20149.84|20269.84|20149.84|20267.74|20147.74|10
1631883600000|2021-09-17 13:00:00|20270.46|20150.46|20270.96|20150.96|20272.11|20152.11|20269.63|20149.63|9
1631883610000|2021-09-17 13:00:10|20271.42|20151.42|20272.12|20152.12|20273.14|20153.14|20271|20151|10
1631883620000|2021-09-17 13:00:20|20271.56|20151.56|20270.19|20150.19|20272.38|20152.38|20269.81|20149.81|10
1631883630000|2021-09-17 13:00:30|20270.5|20150.5|20270.46|20150.46|20271.12|20151.12|20269.94|20149.94|10
1631883640000|2021-09-17 13:00:40|20268.68|20148.68|20258.56|20138.56|20268.68|20148.68|20258.56|20138.56|10
1631883650000|2021-09-17 13:00:50|20258.07|20138.07|20254.37|20134.37|20258.72|20138.72|20254.03|20134.03|10
1631883660000|2021-09-17 13:01:00|20254.39|20134.39|20250.33|20130.33|20254.39|20134.39|20250.14|20130.14|10
1631883670000|2021-09-17 13:01:10|20250.09|20130.09|20245.47|20125.47|20250.31|20130.31|20245.47|20125.47|9
1631883680000|2021-09-17 13:01:20|20245.21|20125.21|20238.59|20118.59|20245.21|20125.21|20238.59|20118.59|10
1631883690000|2021-09-17 13:01:30|20238.7|20118.7|20234.34|20114.34|20238.7|20118.7|20234.34|20114.34|10
1631883700000|2021-09-17 13:01:40|20234.4|20114.4|20229.4|20109.4|20234.45|20114.45|20229.4|20109.4|9
1631883710000|2021-09-17 13:01:50|20229.15|20109.15|20228.26|20108.26|20229.15|20109.15|20228.1|20108.1|10
1631883720000|2021-09-17 13:02:00|20228.01|20108.01|20225.48|20105.48|20228.13|20108.13|20225.48|20105.48|10
1631883730000|2021-09-17 13:02:10|20224.92|20104.92|20223.74|20103.74|20224.92|20104.92|20223.74|20103.74|10
1631883740000|2021-09-17 13:02:20|20223.49|20103.49|20219.38|20099.38|20223.49|20103.49|20219.38|20099.38|10
1631883750000|2021-09-17 13:02:30|20219.19|20099.19|20215.04|20095.04|20219.19|20099.19|20215.04|20095.04|9
1631883760000|2021-09-17 13:02:40|20214.67|20094.67|20213.09|20093.09|20214.85|20094.85|20213.09|20093.09|10
1631883770000|2021-09-17 13:02:50|20212.88|20092.88|20210.29|20090.29|20212.88|20092.88|20209.82|20089.82|10
1631883780000|2021-09-17 13:03:00|20209.94|20089.94|20208.88|20088.88|20210.32|20090.32|20208.88|20088.88|10
1631883790000|2021-09-17 13:03:10|20208.5|20088.5|20207.61|20087.61|20208.76|20088.76|20207|20087|10
1631883800000|2021-09-17 13:03:20|20207.73|20087.73|20208.01|20088.01|20208.01|20088.01|20207.46|20087.46|10
1631883810000|2021-09-17 13:03:30|20207.96|20087.96|20202.82|20082.82|20207.96|20087.96|20202.82|20082.82|10
1631883820000|2021-09-17 13:03:40|20202.55|20082.55|20203.13|20083.13|20203.22|20083.22|20201.77|20081.77|10
1631883830000|2021-09-17 13:03:50|20202.9|20082.9|20201.81|20081.81|20202.91|20082.91|20201.14|20081.14|10
1631883840000|2021-09-17 13:04:00|20201.56|20081.56|20202.37|20082.37|20202.77|20082.77|20201.56|20081.56|8
1631883850000|2021-09-17 13:04:10|20202.2|20082.2|20200.6|20080.6|20202.2|20082.2|20200.6|20080.6|10
1631883860000|2021-09-17 13:04:20|20200.68|20080.68|20199.88|20079.88|20200.68|20080.68|20199.6|20079.6|10
1631883870000|2021-09-17 13:04:30|20199.92|20079.92|20203.2|20083.2|20203.25|20083.25|20198.96|20078.96|10
1631883880000|2021-09-17 13:04:40|20203.6|20083.6|20209.18|20089.18|20209.18|20089.18|20203.21|20083.21|10
1631883890000|2021-09-17 13:04:50|20210.09|20090.09|20221.68|20101.68|20221.75|20101.75|20210.09|20090.09|10
1631883900000|2021-09-17 13:05:00|20222.24|20102.24|20220|20100|20222.24|20102.24|20220|20100|10
1631883910000|2021-09-17 13:05:10|20218.91|20098.91|20215.81|20095.81|20218.91|20098.91|20215.81|20095.81|10
1631883920000|2021-09-17 13:05:20|20215.2|20095.2|20213.5|20093.5|20215.2|20095.2|20213.08|20093.08|10
1631883930000|2021-09-17 13:05:30|20213.44|20093.44|20210.05|20090.05|20213.44|20093.44|20210.05|20090.05|10
1631883940000|2021-09-17 13:05:40|20209.67|20089.67|20206.73|20086.73|20209.67|20089.67|20206.59|20086.59|10
1631883950000|2021-09-17 13:05:50|20206.75|20086.75|20204.46|20084.46|20206.75|20086.75|20204.42|20084.42|10
1631883960000|2021-09-17 13:06:00|20204.21|20084.21|20203.64|20083.64|20204.21|20084.21|20203|20083|9
1631883970000|2021-09-17 13:06:10|20204.26|20084.26|20202.65|20082.65|20204.26|20084.26|20202.58|20082.58|10
1631883980000|2021-09-17 13:06:20|20203.17|20083.17|20203.16|20083.16|20203.6|20083.6|20203|20083|10
1631883990000|2021-09-17 13:06:30|20203.12|20083.12|20203.47|20083.47|20203.47|20083.47|20202.41|20082.41|10
1631884000000|2021-09-17 13:06:40|20202.94|20082.94|20200.88|20080.88|20203.03|20083.03|20200.76|20080.76|10
1631884010000|2021-09-17 13:06:50|20200.1|20080.1|20196.95|20076.95|20200.1|20080.1|20196.95|20076.95|9
1631884020000|2021-09-17 13:07:00|20196.31|20076.31|20191.55|20071.55|20196.31|20076.31|20191.22|20071.22|9
1631884030000|2021-09-17 13:07:10|20191.32|20071.32|20186.08|20066.08|20191.32|20071.32|20186.08|20066.08|9
1631884040000|2021-09-17 13:07:20|20184.29|20064.29|20182.61|20062.61|20184.74|20064.74|20182.61|20062.61|9
1631884050000|2021-09-17 13:07:30|20182.51|20062.51|20182.55|20062.55|20183.11|20063.11|20182.06|20062.06|10
1631884060000|2021-09-17 13:07:40|20182.92|20062.92|20185.48|20065.48|20185.48|20065.48|20182.92|20062.92|8
1631884070000|2021-09-17 13:07:50|20185.23|20065.23|20184.24|20064.24|20185.23|20065.23|20184.13|20064.13|10
1631884080000|2021-09-17 13:08:00|20184.3|20064.3|20182.14|20062.14|20184.91|20064.91|20181.94|20061.94|10
1631884090000|2021-09-17 13:08:10|20182.04|20062.04|20181.8|20061.8|20182.11|20062.11|20181.59|20061.59|10
1631884100000|2021-09-17 13:08:20|20182.3|20062.3|20183.12|20063.12|20183.15|20063.15|20182.3|20062.3|9
1631884110000|2021-09-17 13:08:30|20183|20063|20186.48|20066.48|20186.48|20066.48|20182.41|20062.41|9
1631884120000|2021-09-17 13:08:40|20186.67|20066.67|20189.34|20069.34|20189.35|20069.35|20186.67|20066.67|9
1631884130000|2021-09-17 13:08:50|20188.37|20068.37|20188.19|20068.19|20189.04|20069.04|20187.88|20067.88|10
1631884140000|2021-09-17 13:09:00|20188.12|20068.12|20187.2|20067.2|20188.12|20068.12|20187.19|20067.19|9
1631884150000|2021-09-17 13:09:10|20186.88|20066.88|20185.5|20065.5|20186.88|20066.88|20185.4|20065.4|10
1631884160000|2021-09-17 13:09:20|20185.34|20065.34|20184.58|20064.58|20185.34|20065.34|20184.25|20064.25|10
1631884170000|2021-09-17 13:09:30|20184.46|20064.46|20185.98|20065.98|20185.98|20065.98|20184.19|20064.19|10
1631884180000|2021-09-17 13:09:40|20186.81|20066.81|20186.23|20066.23|20186.81|20066.81|20185.41|20065.41|10
1631884190000|2021-09-17 13:09:50|20186.44|20066.44|20189|20069|20189|20069|20186.44|20066.44|10
1631884200000|2021-09-17 13:10:00|20189.13|20069.13|20191.5|20071.5|20191.5|20071.5|20189.13|20069.13|10
1631884210000|2021-09-17 13:10:10|20191.26|20071.26|20191.03|20071.03|20192.86|20072.86|20190.81|20070.81|10
1631884220000|2021-09-17 13:10:20|20190.72|20070.72|20188.41|20068.41|20190.98|20070.98|20188.41|20068.41|10
1631884230000|2021-09-17 13:10:30|20188.28|20068.28|20186.87|20066.87|20188.28|20068.28|20186.87|20066.87|10
1631884240000|2021-09-17 13:10:40|20186.73|20066.73|20185.1|20065.1|20186.75|20066.75|20185.1|20065.1|9
1631884250000|2021-09-17 13:10:50|20186.4|20066.4|20184.3|20064.3|20186.4|20066.4|20184.3|20064.3|9
1631884260000|2021-09-17 13:11:00|20184.06|20064.06|20182.81|20062.81|20184.06|20064.06|20182.76|20062.76|9
1631884270000|2021-09-17 13:11:10|20182.41|20062.41|20181.63|20061.63|20182.41|20062.41|20181.63|20061.63|7
1631884280000|2021-09-17 13:11:20|20181.62|20061.62|20182.37|20062.37|20182.37|20062.37|20181.37|20061.37|9
1631884290000|2021-09-17 13:11:30|20182.13|20062.13|20178.91|20058.91|20182.13|20062.13|20178.91|20058.91|10
1631884300000|2021-09-17 13:11:40|20178.98|20058.98|20181.19|20061.19|20181.19|20061.19|20178.52|20058.52|10
1631884310000|2021-09-17 13:11:50|20181.63|20061.63|20186.24|20066.24|20186.24|20066.24|20181.63|20061.63|9
1631884320000|2021-09-17 13:12:00|20186.41|20066.41|20186.73|20066.73|20187.53|20067.53|20186.41|20066.41|10
1631884330000|2021-09-17 13:12:10|20186.7|20066.7|20186.42|20066.42|20186.7|20066.7|20185.44|20065.44|10
1631884340000|2021-09-17 13:12:20|20186.77|20066.77|20187.93|20067.93|20188.24|20068.24|20186.76|20066.76|10
1631884350000|2021-09-17 13:12:30|20188.84|20068.84|20193.91|20073.91|20193.91|20073.91|20188.84|20068.84|10
1631884360000|2021-09-17 13:12:40|20194.09|20074.09|20196.08|20076.08|20196.2|20076.2|20194.09|20074.09|10
1631884370000|2021-09-17 13:12:50|20197.15|20077.15|20195.02|20075.02|20197.15|20077.15|20195.02|20075.02|9
1631884380000|2021-09-17 13:13:00|20194.96|20074.96|20193.6|20073.6|20195.17|20075.17|20193.6|20073.6|9
1631884390000|2021-09-17 13:13:10|20193.64|20073.64|20194.37|20074.37|20195.01|20075.01|20193.13|20073.13|10
1631884400000|2021-09-17 13:13:20|20194.72|20074.72|20195.42|20075.42|20195.81|20075.81|20194.72|20074.72|10
1631884410000|2021-09-17 13:13:30|20194.32|20074.32|20195.42|20075.42|20195.59|20075.59|20194.32|20074.32|10
1631884420000|2021-09-17 13:13:40|20195.32|20075.32|20192.17|20072.17|20195.32|20075.32|20192.17|20072.17|10
1631884430000|2021-09-17 13:13:50|20191.62|20071.62|20188.28|20068.28|20191.62|20071.62|20188.28|20068.28|10
1631884440000|2021-09-17 13:14:00|20188.63|20068.63|20187.49|20067.49|20188.63|20068.63|20187.43|20067.43|9
1631884450000|2021-09-17 13:14:10|20186.84|20066.84|20189.83|20069.83|20189.83|20069.83|20186.84|20066.84|10
1631884460000|2021-09-17 13:14:20|20189.7|20069.7|20191.63|20071.63|20191.63|20071.63|20189.3|20069.3|10
1631884470000|2021-09-17 13:14:30|20192.13|20072.13|20195.34|20075.34|20195.49|20075.49|20192.13|20072.13|10
1631884480000|2021-09-17 13:14:40|20195.48|20075.48|20198.55|20078.55|20198.55|20078.55|20195.48|20075.48|10
1631884490000|2021-09-17 13:14:50|20199.49|20079.49|20205.05|20085.05|20205.05|20085.05|20199.49|20079.49|10
1631884500000|2021-09-17 13:15:00|20205.18|20085.18|20208.32|20088.32|20208.32|20088.32|20205.1|20085.1|10
1631884510000|2021-09-17 13:15:10|20208.87|20088.87|20216.86|20096.86|20216.86|20096.86|20208.87|20088.87|10
1631884520000|2021-09-17 13:15:20|20216.97|20096.97|20217.75|20097.75|20217.75|20097.75|20216.87|20096.87|10
1631884530000|2021-09-17 13:15:30|20217.73|20097.73|20220.26|20100.26|20220.26|20100.26|20217.73|20097.73|9
1631884540000|2021-09-17 13:15:40|20222.03|20102.03|20222.2|20102.2|20222.9|20102.9|20221.71|20101.71|10
1631884550000|2021-09-17 13:15:50|20222.01|20102.01|20222.27|20102.27|20222.29|20102.29|20219.39|20099.39|10
1631884560000|2021-09-17 13:16:00|20222|20102|20219.63|20099.63|20222.21|20102.21|20219.63|20099.63|9
1631884570000|2021-09-17 13:16:10|20219.45|20099.45|20217.5|20097.5|20219.45|20099.45|20217.5|20097.5|9
1631884580000|2021-09-17 13:16:20|20217.57|20097.57|20211.66|20091.66|20217.57|20097.57|20211.66|20091.66|9
1631884590000|2021-09-17 13:16:30|20211.36|20091.36|20208.8|20088.8|20211.36|20091.36|20208.28|20088.28|9
1631884600000|2021-09-17 13:16:40|20208.24|20088.24|20207.09|20087.09|20208.26|20088.26|20206.61|20086.61|10
1631884610000|2021-09-17 13:16:50|20206.86|20086.86|20206.41|20086.41|20207.1|20087.1|20206.4|20086.4|10
1631884620000|2021-09-17 13:17:00|20206.19|20086.19|20200.86|20080.86|20206.19|20086.19|20200.71|20080.71|10
1631884630000|2021-09-17 13:17:10|20201.05|20081.05|20196.06|20076.06|20202.03|20082.03|20196.06|20076.06|9
1631884640000|2021-09-17 13:17:20|20195.94|20075.94|20193.22|20073.22|20195.94|20075.94|20193.22|20073.22|8
1631884650000|2021-09-17 13:17:30|20192.54|20072.54|20187.76|20067.76|20192.54|20072.54|20187.76|20067.76|10
1631884660000|2021-09-17 13:17:40|20187.15|20067.15|20178.28|20058.28|20187.15|20067.15|20178.28|20058.28|10
1631884670000|2021-09-17 13:17:50|20178.14|20058.14|20168.27|20048.27|20178.14|20058.14|20168.27|20048.27|10
1631884680000|2021-09-17 13:18:00|20168.37|20048.37|20164.92|20044.92|20168.37|20048.37|20164.92|20044.92|9
1631884690000|2021-09-17 13:18:10|20164.56|20044.56|20166.93|20046.93|20166.93|20046.93|20164.56|20044.56|10
1631884700000|2021-09-17 13:18:20|20166.94|20046.94|20167.3|20047.3|20167.3|20047.3|20166.39|20046.39|10
1631884710000|2021-09-17 13:18:30|20167.51|20047.51|20167.21|20047.21|20167.86|20047.86|20167.07|20047.07|10
1631884720000|2021-09-17 13:18:40|20167.23|20047.23|20165.15|20045.15|20167.23|20047.23|20164.15|20044.15|10
1631884730000|2021-09-17 13:18:50|20164.4|20044.4|20160.93|20040.93|20164.4|20044.4|20160.93|20040.93|10
1631884740000|2021-09-17 13:19:00|20160.76|20040.76|20156.93|20036.93|20160.76|20040.76|20156.93|20036.93|10
1631884750000|2021-09-17 13:19:10|20155.54|20035.54|20153.8|20033.8|20155.77|20035.77|20153.8|20033.8|8
1631884760000|2021-09-17 13:19:20|20154.36|20034.36|20161.37|20041.37|20161.62|20041.62|20154.36|20034.36|10
1631884770000|2021-09-17 13:19:30|20161.95|20041.95|20159.58|20039.58|20163.02|20043.02|20159.58|20039.58|10
1631884780000|2021-09-17 13:19:40|20159.26|20039.26|20152.52|20032.52|20159.26|20039.26|20152.52|20032.52|9
1631884790000|2021-09-17 13:19:50|20152.76|20032.76|20146.97|20026.97|20152.76|20032.76|20146.97|20026.97|10
1631884800000|2021-09-17 13:20:00|20143.55|20023.55|20140.3|20020.3|20143.55|20023.55|20140.3|20020.3|10
1631884810000|2021-09-17 13:20:10|20138.47|20018.47|20132.37|20012.37|20138.47|20018.47|20132.37|20012.37|10
1631884820000|2021-09-17 13:20:20|20132.63|20012.63|20127.24|20007.24|20132.63|20012.63|20127.15|20007.15|10
1631884830000|2021-09-17 13:20:30|20124.52|20004.52|20124.17|20004.17|20124.76|20004.76|20123.46|20003.46|10
1631884840000|2021-09-17 13:20:40|20124.2|20004.2|20128.89|20008.89|20128.89|20008.89|20124.2|20004.2|10
1631884850000|2021-09-17 13:20:50|20130.1|20010.1|20128.9|20008.9|20130.4|20010.4|20128.58|20008.58|10
1631884860000|2021-09-17 13:21:00|20128.29|20008.29|20123.5|20003.5|20128.29|20008.29|20123.5|20003.5|10
1631884870000|2021-09-17 13:21:10|20123.03|20003.03|20122.07|20002.07|20123.16|20003.16|20122.07|20002.07|10
1631884880000|2021-09-17 13:21:20|20121.78|20001.78|20118.16|19998.16|20122.15|20002.15|20118.15|19998.15|10
1631884890000|2021-09-17 13:21:30|20117.92|19997.92|20111.53|19991.53|20117.92|19997.92|20110.94|19990.94|10
1631884900000|2021-09-17 13:21:40|20110.06|19990.06|20105.97|19985.97|20110.06|19990.06|20105.86|19985.86|10
1631884910000|2021-09-17 13:21:50|20105.86|19985.86|20103.6|19983.6|20106.23|19986.23|20103.38|19983.38|10
1631884920000|2021-09-17 13:22:00|20103.61|19983.61|20097.79|19977.79|20103.61|19983.61|20097.79|19977.79|10
1631884930000|2021-09-17 13:22:10|20097.18|19977.18|20099.66|19979.66|20099.67|19979.67|20097.18|19977.18|10
1631884940000|2021-09-17 13:22:20|20100.02|19980.02|20105.93|19985.93|20105.93|19985.93|20099.68|19979.68|10
1631884950000|2021-09-17 13:22:30|20106.52|19986.52|20113.83|19993.83|20113.83|19993.83|20106.52|19986.52|10
1631884960000|2021-09-17 13:22:40|20114.52|19994.52|20120.09|20000.09|20120.09|20000.09|20113.71|19993.71|10
1631884970000|2021-09-17 13:22:50|20121.64|20001.64|20126.31|20006.31|20126.31|20006.31|20121.64|20001.64|9
1631884980000|2021-09-17 13:23:00|20127.44|20007.44|20128.65|20008.65|20129.1|20009.1|20127.44|20007.44|10
1631884990000|2021-09-17 13:23:10|20128.54|20008.54|20130.08|20010.08|20130.08|20010.08|20127.98|20007.98|10
1631885000000|2021-09-17 13:23:20|20130.38|20010.38|20129.67|20009.67|20131.1|20011.1|20129.67|20009.67|10
1631885010000|2021-09-17 13:23:30|20129.22|20009.22|20130.38|20010.38|20130.38|20010.38|20128.76|20008.76|10
1631885020000|2021-09-17 13:23:40|20130.32|20010.32|20131.72|20011.72|20132.16|20012.16|20129.99|20009.99|10
1631885030000|2021-09-17 13:23:50|20132.36|20012.36|20141.27|20021.27|20141.27|20021.27|20131.84|20011.84|10
1631885040000|2021-09-17 13:24:00|20141.5|20021.5|20143.35|20023.35|20143.35|20023.35|20141.5|20021.5|10
1631885050000|2021-09-17 13:24:10|20144.41|20024.41|20148.48|20028.48|20148.48|20028.48|20143.81|20023.81|10
1631885060000|2021-09-17 13:24:20|20148.54|20028.54|20151.97|20031.97|20152|20032|20148.54|20028.54|10
1631885070000|2021-09-17 13:24:30|20152.34|20032.34|20151.91|20031.91|20152.38|20032.38|20151.53|20031.53|8
1631885080000|2021-09-17 13:24:40|20152.25|20032.25|20151.58|20031.58|20152.34|20032.34|20151.09|20031.09|10
1631885090000|2021-09-17 13:24:50|20151.57|20031.57|20154.95|20034.95|20154.95|20034.95|20151.57|20031.57|9
1631885100000|2021-09-17 13:25:00|20154.73|20034.73|20155.13|20035.13|20155.92|20035.92|20154.73|20034.73|9
1631885110000|2021-09-17 13:25:10|20155.33|20035.33|20150.1|20030.1|20155.33|20035.33|20150.1|20030.1|10
1631885120000|2021-09-17 13:25:20|20150.72|20030.72|20151.84|20031.84|20151.84|20031.84|20149.79|20029.79|10
1631885130000|2021-09-17 13:25:30|20151.85|20031.85|20151.92|20031.92|20152.87|20032.87|20151.85|20031.85|10
1631885140000|2021-09-17 13:25:40|20151.64|20031.64|20149.55|20029.55|20151.64|20031.64|20149.55|20029.55|10
1631885150000|2021-09-17 13:25:50|20149.28|20029.28|20146.53|20026.53|20149.28|20029.28|20146.46|20026.46|10
1631885160000|2021-09-17 13:26:00|20146.46|20026.46|20147.98|20027.98|20147.98|20027.98|20146.12|20026.12|10
1631885170000|2021-09-17 13:26:10|20148.32|20028.32|20149.14|20029.14|20149.14|20029.14|20148.32|20028.32|10
1631885180000|2021-09-17 13:26:20|20149.48|20029.48|20152.03|20032.03|20152.03|20032.03|20149.07|20029.07|10
1631885190000|2021-09-17 13:26:30|20151.86|20031.86|20156.3|20036.3|20156.3|20036.3|20151.86|20031.86|10
1631885200000|2021-09-17 13:26:40|20156.97|20036.97|20159.95|20039.95|20159.95|20039.95|20156.97|20036.97|10
1631885210000|2021-09-17 13:26:50|20160.27|20040.27|20163.41|20043.41|20163.42|20043.42|20160.25|20040.25|10
1631885220000|2021-09-17 13:27:00|20163.47|20043.47|20167|20047|20167|20047|20163.44|20043.44|10
1631885230000|2021-09-17 13:27:10|20170.43|20050.43|20173.86|20053.86|20173.86|20053.86|20170.43|20050.43|10
1631885240000|2021-09-17 13:27:20|20175.11|20055.11|20178.9|20058.9|20178.9|20058.9|20175.11|20055.11|10
1631885250000|2021-09-17 13:27:30|20179.69|20059.69|20187.47|20067.47|20187.47|20067.47|20179.69|20059.69|10
1631885260000|2021-09-17 13:27:40|20187.91|20067.91|20193.8|20073.8|20193.92|20073.92|20187.91|20067.91|10
1631885270000|2021-09-17 13:27:50|20193.37|20073.37|20200.53|20080.53|20200.53|20080.53|20193.37|20073.37|10
1631885280000|2021-09-17 13:28:00|20200.69|20080.69|20199.79|20079.79|20200.69|20080.69|20199.42|20079.42|10
1631885290000|2021-09-17 13:28:10|20200.14|20080.14|20202.18|20082.18|20202.76|20082.76|20200.14|20080.14|9
1631885300000|2021-09-17 13:28:20|20202.3|20082.3|20202.84|20082.84|20203.17|20083.17|20202.29|20082.29|10
1631885310000|2021-09-17 13:28:30|20202.68|20082.68|20204.06|20084.06|20204.08|20084.08|20202.56|20082.56|10
1631885320000|2021-09-17 13:28:40|20205.09|20085.09|20208.68|20088.68|20208.68|20088.68|20205.09|20085.09|10
1631885330000|2021-09-17 13:28:50|20209.26|20089.26|20215.53|20095.53|20215.55|20095.55|20209.26|20089.26|9
1631885340000|2021-09-17 13:29:00|20214.88|20094.88|20203.29|20083.29|20215.03|20095.03|20203.29|20083.29|10
1631885350000|2021-09-17 13:29:10|20201.34|20081.34|20179.88|20059.88|20201.34|20081.34|20179.88|20059.88|10
1631885360000|2021-09-17 13:29:20|20178.59|20058.59|20172.45|20052.45|20178.59|20058.59|20172.45|20052.45|10
1631885370000|2021-09-17 13:29:30|20172.18|20052.18|20162.3|20042.3|20172.18|20052.18|20162.3|20042.3|10
1631885380000|2021-09-17 13:29:40|20163.3|20043.3|20156.59|20036.59|20163.3|20043.3|20156.59|20036.59|10
1631885390000|2021-09-17 13:29:50|20155.41|20035.41|20142.79|20022.79|20155.41|20035.41|20142.79|20022.79|10
1631885400000|2021-09-17 13:30:00|20141.62|20021.62|20108.98|19988.98|20141.72|20021.72|20108.98|19988.98|10
1631885410000|2021-09-17 13:30:10|20109.32|19989.32|20114.09|19994.09|20114.09|19994.09|20106.89|19986.89|10
1631885420000|2021-09-17 13:30:20|20114.88|19994.88|20128.19|20008.19|20128.19|20008.19|20114.88|19994.88|10
1631885430000|2021-09-17 13:30:30|20128.55|20008.55|20129.67|20009.67|20130.02|20010.02|20128.55|20008.55|10
1631885440000|2021-09-17 13:30:40|20129.9|20009.9|20141.69|20021.69|20141.69|20021.69|20129.9|20009.9|10
1631885450000|2021-09-17 13:30:50|20142.76|20022.76|20154.16|20034.16|20154.16|20034.16|20142.58|20022.58|10
1631885460000|2021-09-17 13:31:00|20154.8|20034.8|20180.24|20060.24|20180.24|20060.24|20154.8|20034.8|10
1631885470000|2021-09-17 13:31:10|20182.96|20062.96|20209.08|20089.08|20209.08|20089.08|20182.96|20062.96|10
1631885480000|2021-09-17 13:31:20|20212.44|20092.44|20227.68|20107.68|20227.68|20107.68|20212.44|20092.44|10
1631885490000|2021-09-17 13:31:30|20227.48|20107.48|20232.98|20112.98|20232.98|20112.98|20227.42|20107.42|10
1631885500000|2021-09-17 13:31:40|20233.35|20113.35|20230.78|20110.78|20233.35|20113.35|20230.16|20110.16|10
1631885510000|2021-09-17 13:31:50|20231.29|20111.29|20228.92|20108.92|20231.72|20111.72|20228.92|20108.92|8
1631885520000|2021-09-17 13:32:00|20229.33|20109.33|20231.74|20111.74|20231.74|20111.74|20229.33|20109.33|10
1631885530000|2021-09-17 13:32:10|20232.11|20112.11|20235.77|20115.77|20235.77|20115.77|20232.11|20112.11|10
1631885540000|2021-09-17 13:32:20|20235.78|20115.78|20234.4|20114.4|20236.03|20116.03|20234.32|20114.32|9
1631885550000|2021-09-17 13:32:30|20234.05|20114.05|20231.19|20111.19|20234.05|20114.05|20231.19|20111.19|10
1631885560000|2021-09-17 13:32:40|20231.6|20111.6|20229.14|20109.14|20231.6|20111.6|20229.14|20109.14|10
1631885570000|2021-09-17 13:32:50|20229.57|20109.57|20232.3|20112.3|20232.3|20112.3|20229.57|20109.57|9
1631885580000|2021-09-17 13:33:00|20231.97|20111.97|20235.39|20115.39|20235.39|20115.39|20231.97|20111.97|10
1631885590000|2021-09-17 13:33:10|20235.55|20115.55|20234.55|20114.55|20235.55|20115.55|20233.1|20113.1|10
1631885600000|2021-09-17 13:33:20|20234.42|20114.42|20234.02|20114.02|20234.77|20114.77|20233.97|20113.97|10
1631885610000|2021-09-17 13:33:30|20233.39|20113.39|20227.04|20107.04|20233.39|20113.39|20227.04|20107.04|10
1631885620000|2021-09-17 13:33:40|20226.85|20106.85|20223.26|20103.26|20227.45|20107.45|20221.74|20101.74|10
1631885630000|2021-09-17 13:33:50|20223.41|20103.41|20226.75|20106.75|20227.25|20107.25|20223.41|20103.41|10
1631885640000|2021-09-17 13:34:00|20225.94|20105.94|20222.48|20102.48|20226.35|20106.35|20222.47|20102.47|10
1631885650000|2021-09-17 13:34:10|20222.08|20102.08|20217.55|20097.55|20222.08|20102.08|20217.55|20097.55|10
1631885660000|2021-09-17 13:34:20|20216.99|20096.99|20216.26|20096.26|20216.99|20096.99|20215.75|20095.75|10
1631885670000|2021-09-17 13:34:30|20216.51|20096.51|20217.12|20097.12|20217.45|20097.45|20216.36|20096.36|10
1631885680000|2021-09-17 13:34:40|20217.24|20097.24|20221.43|20101.43|20221.43|20101.43|20217.24|20097.24|10
1631885690000|2021-09-17 13:34:50|20221.81|20101.81|20221.18|20101.18|20222.34|20102.34|20221.18|20101.18|10
1631885700000|2021-09-17 13:35:00|20220.62|20100.62|20220.79|20100.79|20221.63|20101.63|20220.56|20100.56|9
1631885710000|2021-09-17 13:35:10|20221.25|20101.25|20220.27|20100.27|20222.16|20102.16|20220.27|20100.27|10
1631885720000|2021-09-17 13:35:20|20219.71|20099.71|20213.98|20093.98|20219.71|20099.71|20213.98|20093.98|9
1631885730000|2021-09-17 13:35:30|20214.29|20094.29|20211.44|20091.44|20214.29|20094.29|20211.06|20091.06|10
1631885740000|2021-09-17 13:35:40|20211.53|20091.53|20211.03|20091.03|20211.53|20091.53|20210.74|20090.74|9
1631885750000|2021-09-17 13:35:50|20211.08|20091.08|20211.43|20091.43|20212.08|20092.08|20211.08|20091.08|10
1631885760000|2021-09-17 13:36:00|20211.24|20091.24|20209.81|20089.81|20211.24|20091.24|20209.69|20089.69|9
1631885770000|2021-09-17 13:36:10|20209.59|20089.59|20205.23|20085.23|20209.59|20089.59|20205.23|20085.23|10
1631885780000|2021-09-17 13:36:20|20204.4|20084.4|20200.32|20080.32|20204.4|20084.4|20200.32|20080.32|10
1631885790000|2021-09-17 13:36:30|20199.65|20079.65|20194.2|20074.2|20199.65|20079.65|20194.2|20074.2|10
1631885800000|2021-09-17 13:36:40|20194.63|20074.63|20192.38|20072.38|20195.25|20075.25|20192.38|20072.38|10
1631885810000|2021-09-17 13:36:50|20192.4|20072.4|20192.08|20072.08|20192.71|20072.71|20192.08|20072.08|10
1631885820000|2021-09-17 13:37:00|20191.63|20071.63|20191.04|20071.04|20191.63|20071.63|20190.85|20070.85|10
1631885830000|2021-09-17 13:37:10|20191.06|20071.06|20184|20064|20191.06|20071.06|20184|20064|10
1631885840000|2021-09-17 13:37:20|20183.76|20063.76|20176.07|20056.07|20183.76|20063.76|20176.07|20056.07|10
1631885850000|2021-09-17 13:37:30|20175.9|20055.9|20173.19|20053.19|20175.9|20055.9|20173.19|20053.19|10
1631885860000|2021-09-17 13:37:40|20173.46|20053.46|20175.09|20055.09|20175.09|20055.09|20173.44|20053.44|10
1631885870000|2021-09-17 13:37:50|20175.18|20055.18|20175.29|20055.29|20175.29|20055.29|20174.26|20054.26|10
1631885880000|2021-09-17 13:38:00|20175.37|20055.37|20178.31|20058.31|20178.36|20058.36|20174.63|20054.63|10
1631885890000|2021-09-17 13:38:10|20178.19|20058.19|20178.28|20058.28|20178.8|20058.8|20178.11|20058.11|10
1631885900000|2021-09-17 13:38:20|20177.81|20057.81|20177.03|20057.03|20178.22|20058.22|20175.97|20055.97|9
1631885910000|2021-09-17 13:38:30|20176.45|20056.45|20174.45|20054.45|20176.61|20056.61|20174.06|20054.06|9
1631885920000|2021-09-17 13:38:40|20173.66|20053.66|20173.07|20053.07|20174.95|20054.95|20173.07|20053.07|10
1631885930000|2021-09-17 13:38:50|20172.31|20052.31|20172.82|20052.82|20173.21|20053.21|20172.31|20052.31|9
1631885940000|2021-09-17 13:39:00|20173.41|20053.41|20172.15|20052.15|20173.69|20053.69|20172.15|20052.15|10
1631885950000|2021-09-17 13:39:10|20171.31|20051.31|20173.04|20053.04|20173.04|20053.04|20171.23|20051.23|10
1631885960000|2021-09-17 13:39:20|20173.76|20053.76|20177.18|20057.18|20178.6|20058.6|20173.76|20053.76|10
1631885970000|2021-09-17 13:39:30|20177.09|20057.09|20180.4|20060.4|20180.4|20060.4|20176.89|20056.89|10
1631885980000|2021-09-17 13:39:40|20179.71|20059.71|20183.7|20063.7|20183.7|20063.7|20179.71|20059.71|10
1631885990000|2021-09-17 13:39:50|20183.66|20063.66|20184.05|20064.05|20184.21|20064.21|20183.29|20063.29|10
1631886000000|2021-09-17 13:40:00|20183.88|20063.88|20177.44|20057.44|20183.88|20063.88|20177.44|20057.44|10
1631886010000|2021-09-17 13:40:10|20175.83|20055.83|20172.15|20052.15|20175.83|20055.83|20172.15|20052.15|10
1631886020000|2021-09-17 13:40:20|20172.14|20052.14|20167.69|20047.69|20172.14|20052.14|20167.69|20047.69|10
1631886030000|2021-09-17 13:40:30|20166.63|20046.63|20163.62|20043.62|20166.63|20046.63|20163.62|20043.62|9
1631886040000|2021-09-17 13:40:40|20163.57|20043.57|20162.45|20042.45|20163.73|20043.73|20161.89|20041.89|10
1631886050000|2021-09-17 13:40:50|20162.09|20042.09|20160.3|20040.3|20162.09|20042.09|20159.68|20039.68|10
1631886060000|2021-09-17 13:41:00|20160.57|20040.57|20161.86|20041.86|20161.86|20041.86|20160.35|20040.35|10
1631886070000|2021-09-17 13:41:10|20162.78|20042.78|20166.97|20046.97|20166.97|20046.97|20162.78|20042.78|10
1631886080000|2021-09-17 13:41:20|20167.34|20047.34|20168.5|20048.5|20168.65|20048.65|20166.51|20046.51|10
1631886090000|2021-09-17 13:41:30|20168.37|20048.37|20169.52|20049.52|20169.52|20049.52|20167.73|20047.73|10
1631886100000|2021-09-17 13:41:40|20169.95|20049.95|20170.52|20050.52|20171.67|20051.67|20169.95|20049.95|10
1631886110000|2021-09-17 13:41:50|20170.17|20050.17|20173.25|20053.25|20173.33|20053.33|20170.17|20050.17|10
1631886120000|2021-09-17 13:42:00|20174.12|20054.12|20175.45|20055.45|20175.87|20055.87|20174.12|20054.12|10
1631886130000|2021-09-17 13:42:10|20175.04|20055.04|20176.24|20056.24|20176.24|20056.24|20174.36|20054.36|10
1631886140000|2021-09-17 13:42:20|20177.52|20057.52|20178.29|20058.29|20178.29|20058.29|20177.45|20057.45|10
1631886150000|2021-09-17 13:42:30|20178.25|20058.25|20176.64|20056.64|20178.38|20058.38|20176.31|20056.31|10
1631886160000|2021-09-17 13:42:40|20176.59|20056.59|20176.61|20056.61|20176.96|20056.96|20176.47|20056.47|9
1631886170000|2021-09-17 13:42:50|20176.7|20056.7|20177.73|20057.73|20177.73|20057.73|20176.02|20056.02|10
1631886180000|2021-09-17 13:43:00|20178.62|20058.62|20176.82|20056.82|20178.8|20058.8|20176.82|20056.82|10
1631886190000|2021-09-17 13:43:10|20176.56|20056.56|20174.13|20054.13|20176.56|20056.56|20174.13|20054.13|8
1631886200000|2021-09-17 13:43:20|20174.31|20054.31|20177.87|20057.87|20177.87|20057.87|20174.31|20054.31|10
1631886210000|2021-09-17 13:43:30|20178.16|20058.16|20179.79|20059.79|20179.79|20059.79|20178.14|20058.14|10
1631886220000|2021-09-17 13:43:40|20180.93|20060.93|20182.44|20062.44|20183.11|20063.11|20180.93|20060.93|10
1631886230000|2021-09-17 13:43:50|20182.8|20062.8|20184.36|20064.36|20184.36|20064.36|20182.49|20062.49|10
1631886240000|2021-09-17 13:44:00|20184.29|20064.29|20188.93|20068.93|20189.2|20069.2|20184.29|20064.29|10
1631886250000|2021-09-17 13:44:10|20188.74|20068.74|20191.02|20071.02|20191.02|20071.02|20188.74|20068.74|10
1631886260000|2021-09-17 13:44:20|20190.86|20070.86|20199.18|20079.18|20199.18|20079.18|20190.86|20070.86|10
1631886270000|2021-09-17 13:44:30|20199.77|20079.77|20204.76|20084.76|20204.76|20084.76|20199.77|20079.77|10
1631886280000|2021-09-17 13:44:40|20205.65|20085.65|20207.5|20087.5|20207.7|20087.7|20205.6|20085.6|10
1631886290000|2021-09-17 13:44:50|20207.52|20087.52|20208.57|20088.57|20208.67|20088.67|20207.52|20087.52|10
1631886300000|2021-09-17 13:45:00|20207.72|20087.72|20206.41|20086.41|20207.72|20087.72|20206.03|20086.03|10
1631886310000|2021-09-17 13:45:10|20205.91|20085.91|20206.24|20086.24|20206.24|20086.24|20205|20085|9
1631886320000|2021-09-17 13:45:20|20204.99|20084.99|20206.39|20086.39|20206.6|20086.6|20204.89|20084.89|10
1631886330000|2021-09-17 13:45:30|20206.71|20086.71|20209.09|20089.09|20209.09|20089.09|20206.71|20086.71|10
1631886340000|2021-09-17 13:45:40|20209.72|20089.72|20211.05|20091.05|20214.36|20094.36|20209.72|20089.72|10
1631886350000|2021-09-17 13:45:50|20210.98|20090.98|20210.47|20090.47|20211.78|20091.78|20210.47|20090.47|10
1631886360000|2021-09-17 13:46:00|20210.49|20090.49|20210.77|20090.77|20210.77|20090.77|20209.97|20089.97|10
1631886370000|2021-09-17 13:46:10|20210.79|20090.79|20216.4|20096.4|20216.4|20096.4|20210.56|20090.56|10
1631886380000|2021-09-17 13:46:20|20218.02|20098.02|20223.02|20103.02|20223.02|20103.02|20218.02|20098.02|10
1631886390000|2021-09-17 13:46:30|20224.51|20104.51|20227.86|20107.86|20227.99|20107.99|20224.51|20104.51|9
1631886400000|2021-09-17 13:46:40|20227.74|20107.74|20231.47|20111.47|20231.47|20111.47|20227.74|20107.74|10
1631886410000|2021-09-17 13:46:50|20231.85|20111.85|20235.94|20115.94|20235.94|20115.94|20231.85|20111.85|10
1631886420000|2021-09-17 13:47:00|20235.91|20115.91|20239|20119|20239|20119|20235.73|20115.73|10
1631886430000|2021-09-17 13:47:10|20239.84|20119.84|20240.9|20120.9|20240.9|20120.9|20239.18|20119.18|10
1631886440000|2021-09-17 13:47:20|20241.12|20121.12|20244.15|20124.15|20244.38|20124.38|20241.12|20121.12|10
1631886450000|2021-09-17 13:47:30|20244.48|20124.48|20246.73|20126.73|20246.73|20126.73|20244.48|20124.48|10
1631886460000|2021-09-17 13:47:40|20247.34|20127.34|20248.57|20128.57|20249.82|20129.82|20247.3|20127.3|10
1631886470000|2021-09-17 13:47:50|20248.77|20128.77|20246.72|20126.72|20249.13|20129.13|20246.72|20126.72|10
1631886480000|2021-09-17 13:48:00|20246.02|20126.02|20249.56|20129.56|20249.56|20129.56|20246.02|20126.02|10
1631886490000|2021-09-17 13:48:10|20249.32|20129.32|20249.21|20129.21|20249.74|20129.74|20249|20129|10
1631886500000|2021-09-17 13:48:20|20248.46|20128.46|20250.1|20130.1|20250.1|20130.1|20248.11|20128.11|10
1631886510000|2021-09-17 13:48:30|20250.66|20130.66|20256.98|20136.98|20257.41|20137.41|20250.66|20130.66|10
1631886520000|2021-09-17 13:48:40|20257.55|20137.55|20261.88|20141.88|20261.95|20141.95|20257.44|20137.44|9
1631886530000|2021-09-17 13:48:50|20261.65|20141.65|20261.25|20141.25|20262.7|20142.7|20261.25|20141.25|10
1631886540000|2021-09-17 13:49:00|20260.72|20140.72|20259.24|20139.24|20261.23|20141.23|20259.24|20139.24|10
1631886550000|2021-09-17 13:49:10|20258.47|20138.47|20258.49|20138.49|20258.59|20138.59|20257.02|20137.02|10
1631886560000|2021-09-17 13:49:20|20258.48|20138.48|20261.28|20141.28|20261.28|20141.28|20258.48|20138.48|10
1631886570000|2021-09-17 13:49:30|20260.9|20140.9|20262.72|20142.72|20262.81|20142.81|20260.62|20140.62|10
1631886580000|2021-09-17 13:49:40|20261.92|20141.92|20260.98|20140.98|20262.79|20142.79|20260.98|20140.98|9
1631886590000|2021-09-17 13:49:50|20261.41|20141.41|20266.7|20146.7|20267.67|20147.67|20261.41|20141.41|10
1631886600000|2021-09-17 13:50:00|20266.55|20146.55|20263.87|20143.87|20267.06|20147.06|20263.87|20143.87|10
1631886610000|2021-09-17 13:50:10|20263.88|20143.88|20259.68|20139.68|20263.92|20143.92|20259.68|20139.68|10
1631886620000|2021-09-17 13:50:20|20258.41|20138.41|20257.95|20137.95|20259.22|20139.22|20257.64|20137.64|10
1631886630000|2021-09-17 13:50:30|20257.46|20137.46|20253.03|20133.03|20257.53|20137.53|20253.03|20133.03|10
1631886640000|2021-09-17 13:50:40|20251.23|20131.23|20248.24|20128.24|20251.3|20131.3|20248.24|20128.24|10
1631886650000|2021-09-17 13:50:50|20247.57|20127.57|20250.79|20130.79|20250.79|20130.79|20247.46|20127.46|10
1631886660000|2021-09-17 13:51:00|20251.46|20131.46|20251.54|20131.54|20251.83|20131.83|20250.49|20130.49|10
1631886670000|2021-09-17 13:51:10|20251.58|20131.58|20251.47|20131.47|20251.58|20131.58|20250.5|20130.5|10
1631886680000|2021-09-17 13:51:20|20251.36|20131.36|20251.21|20131.21|20251.64|20131.64|20251.19|20131.19|10
1631886690000|2021-09-17 13:51:30|20251.15|20131.15|20251.26|20131.26|20251.91|20131.91|20251.15|20131.15|10
1631886700000|2021-09-17 13:51:40|20251.35|20131.35|20253.37|20133.37|20253.63|20133.63|20251.35|20131.35|10
1631886710000|2021-09-17 13:51:50|20253.09|20133.09|20252.21|20132.21|20253.09|20133.09|20251.56|20131.56|10
1631886720000|2021-09-17 13:52:00|20252.55|20132.55|20254.79|20134.79|20254.91|20134.91|20252.41|20132.41|10
1631886730000|2021-09-17 13:52:10|20254.73|20134.73|20253.77|20133.77|20254.73|20134.73|20253.35|20133.35|10
1631886740000|2021-09-17 13:52:20|20253.72|20133.72|20255.18|20135.18|20255.25|20135.25|20252.73|20132.73|10
1631886750000|2021-09-17 13:52:30|20255.26|20135.26|20257.31|20137.31|20257.39|20137.39|20255.26|20135.26|10
1631886760000|2021-09-17 13:52:40|20257.49|20137.49|20258.96|20138.96|20259.28|20139.28|20257.49|20137.49|9
1631886770000|2021-09-17 13:52:50|20261.61|20141.61|20263.95|20143.95|20263.95|20143.95|20261.61|20141.61|10
1631886780000|2021-09-17 13:53:00|20264.07|20144.07|20261.86|20141.86|20264.07|20144.07|20261.72|20141.72|9
1631886790000|2021-09-17 13:53:10|20261.73|20141.73|20258.19|20138.19|20261.73|20141.73|20258.19|20138.19|9
1631886800000|2021-09-17 13:53:20|20257.95|20137.95|20256.06|20136.06|20258.01|20138.01|20256.06|20136.06|10
1631886810000|2021-09-17 13:53:30|20256.07|20136.07|20252.94|20132.94|20256.26|20136.26|20252.94|20132.94|10
1631886820000|2021-09-17 13:53:40|20251.96|20131.96|20246.57|20126.57|20251.96|20131.96|20246.57|20126.57|10
1631886830000|2021-09-17 13:53:50|20245.95|20125.95|20241.15|20121.15|20245.95|20125.95|20240.99|20120.99|10
1631886840000|2021-09-17 13:54:00|20241.2|20121.2|20236.4|20116.4|20241.35|20121.35|20236.18|20116.18|10
1631886850000|2021-09-17 13:54:10|20235.36|20115.36|20235.94|20115.94|20235.94|20115.94|20235.1|20115.1|10
1631886860000|2021-09-17 13:54:20|20236|20116|20236.7|20116.7|20236.88|20116.88|20235.63|20115.63|10
1631886870000|2021-09-17 13:54:30|20236.72|20116.72|20237.32|20117.32|20238.18|20118.18|20236.72|20116.72|9
1631886880000|2021-09-17 13:54:40|20237.38|20117.38|20240.58|20120.58|20240.58|20120.58|20237.38|20117.38|10
1631886890000|2021-09-17 13:54:50|20241.16|20121.16|20243.37|20123.37|20243.37|20123.37|20240.38|20120.38|10
1631886900000|2021-09-17 13:55:00|20244.02|20124.02|20243.32|20123.32|20244.02|20124.02|20242.65|20122.65|10
1631886910000|2021-09-17 13:55:10|20243.25|20123.25|20243.03|20123.03|20243.25|20123.25|20242.1|20122.1|10
1631886920000|2021-09-17 13:55:20|20242.58|20122.58|20242.03|20122.03|20243|20123|20242.03|20122.03|10
1631886930000|2021-09-17 13:55:30|20241.94|20121.94|20241.49|20121.49|20241.94|20121.94|20240.78|20120.78|10
1631886940000|2021-09-17 13:55:40|20241.84|20121.84|20240.94|20120.94|20241.84|20121.84|20240.94|20120.94|8
1631886950000|2021-09-17 13:55:50|20240.46|20120.46|20235.36|20115.36|20240.46|20120.46|20235.36|20115.36|10
1631886960000|2021-09-17 13:56:00|20235.3|20115.3|20232.92|20112.92|20235.3|20115.3|20232.92|20112.92|9
1631886970000|2021-09-17 13:56:10|20232.18|20112.18|20228.47|20108.47|20232.18|20112.18|20228.47|20108.47|10
1631886980000|2021-09-17 13:56:20|20228.44|20108.44|20227.4|20107.4|20228.44|20108.44|20226.94|20106.94|10
1631886990000|2021-09-17 13:56:30|20226.72|20106.72|20217.85|20097.85|20226.72|20106.72|20217.85|20097.85|10
1631887000000|2021-09-17 13:56:40|20217.65|20097.65|20214.37|20094.37|20217.65|20097.65|20214.37|20094.37|10
1631887010000|2021-09-17 13:56:50|20214.15|20094.15|20211.39|20091.39|20214.53|20094.53|20210.86|20090.86|10
1631887020000|2021-09-17 13:57:00|20211.44|20091.44|20209.72|20089.72|20211.44|20091.44|20209.01|20089.01|10
1631887030000|2021-09-17 13:57:10|20209.69|20089.69|20205.12|20085.12|20209.69|20089.69|20205.12|20085.12|10
1631887040000|2021-09-17 13:57:20|20205.69|20085.69|20207.13|20087.13|20207.26|20087.26|20205.69|20085.69|10
1631887050000|2021-09-17 13:57:30|20207.05|20087.05|20207.7|20087.7|20207.74|20087.74|20207.02|20087.02|10
1631887060000|2021-09-17 13:57:40|20207.56|20087.56|20207.22|20087.22|20207.59|20087.59|20206.94|20086.94|9
1631887070000|2021-09-17 13:57:50|20206.72|20086.72|20206.87|20086.87|20206.95|20086.95|20205.99|20085.99|9
1631887080000|2021-09-17 13:58:00|20206.5|20086.5|20197.56|20077.56|20206.5|20086.5|20197.56|20077.56|9
1631887090000|2021-09-17 13:58:10|20196.02|20076.02|20194.67|20074.67|20196.03|20076.03|20194.67|20074.67|10
1631887100000|2021-09-17 13:58:20|20193.37|20073.37|20188.93|20068.93|20193.37|20073.37|20188.93|20068.93|10
1631887110000|2021-09-17 13:58:30|20188.84|20068.84|20189.49|20069.49|20189.49|20069.49|20187.93|20067.93|10
1631887120000|2021-09-17 13:58:40|20188.8|20068.8|20189.88|20069.88|20190|20070|20188.7|20068.7|10
1631887130000|2021-09-17 13:58:50|20189.93|20069.93|20189.71|20069.71|20189.93|20069.93|20189.24|20069.24|9
1631887140000|2021-09-17 13:59:00|20190.1|20070.1|20189.3|20069.3|20190.78|20070.78|20188.62|20068.62|9
1631887150000|2021-09-17 13:59:10|20189.25|20069.25|20189.61|20069.61|20189.61|20069.61|20188.95|20068.95|10
1631887160000|2021-09-17 13:59:20|20190.63|20070.63|20189.88|20069.88|20191.14|20071.14|20189.88|20069.88|10
1631887170000|2021-09-17 13:59:30|20191.3|20071.3|20189.56|20069.56|20191.3|20071.3|20189.44|20069.44|10
1631887180000|2021-09-17 13:59:40|20188.8|20068.8|20188.28|20068.28|20190.17|20070.17|20188.28|20068.28|9
1631887190000|2021-09-17 13:59:50|20187.86|20067.86|20186.06|20066.06|20187.86|20067.86|20185.86|20065.86|10
1631887200000|2021-09-17 14:00:00|20185.45|20065.45|20180.38|20060.38|20185.45|20065.45|20180.38|20060.38|10
1631887210000|2021-09-17 14:00:10|20179.15|20059.15|20176.36|20056.36|20179.15|20059.15|20176.09|20056.09|10
1631887220000|2021-09-17 14:00:20|20176.69|20056.69|20171.97|20051.97|20176.69|20056.69|20171.97|20051.97|10
1631887230000|2021-09-17 14:00:30|20171.79|20051.79|20170.2|20050.2|20171.79|20051.79|20170.2|20050.2|10
1631887240000|2021-09-17 14:00:40|20169.93|20049.93|20169.97|20049.97|20170.04|20050.04|20169.24|20049.24|9
1631887250000|2021-09-17 14:00:50|20169.8|20049.8|20171.87|20051.87|20172.03|20052.03|20169.67|20049.67|10
1631887260000|2021-09-17 14:01:00|20172.01|20052.01|20169.86|20049.86|20172.01|20052.01|20169.86|20049.86|10
1631887270000|2021-09-17 14:01:10|20169.79|20049.79|20172.08|20052.08|20172.08|20052.08|20169.6|20049.6|10
1631887280000|2021-09-17 14:01:20|20172.93|20052.93|20173.78|20053.78|20174.63|20054.63|20172.35|20052.35|10
1631887290000|2021-09-17 14:01:30|20173.5|20053.5|20170.64|20050.64|20174.03|20054.03|20170.64|20050.64|9
1631887300000|2021-09-17 14:01:40|20170.51|20050.51|20171.86|20051.86|20171.95|20051.95|20169.84|20049.84|10
1631887310000|2021-09-17 14:01:50|20172.16|20052.16|20178.9|20058.9|20178.9|20058.9|20172.16|20052.16|10
1631887320000|2021-09-17 14:02:00|20180.37|20060.37|20186.59|20066.59|20186.89|20066.89|20180.37|20060.37|10
1631887330000|2021-09-17 14:02:10|20187.7|20067.7|20199.46|20079.46|20199.52|20079.52|20187.7|20067.7|10
1631887340000|2021-09-17 14:02:20|20200.29|20080.29|20203.68|20083.68|20204.81|20084.81|20199.72|20079.72|10
1631887350000|2021-09-17 14:02:30|20203.3|20083.3|20211.6|20091.6|20211.6|20091.6|20203.3|20083.3|10
1631887360000|2021-09-17 14:02:40|20212.13|20092.13|20210.44|20090.44|20212.13|20092.13|20210.44|20090.44|10
1631887370000|2021-09-17 14:02:50|20210.15|20090.15|20209.68|20089.68|20210.91|20090.91|20209.68|20089.68|10
1631887380000|2021-09-17 14:03:00|20209.59|20089.59|20217.24|20097.24|20217.24|20097.24|20208.09|20088.09|10
1631887390000|2021-09-17 14:03:10|20217.16|20097.16|20219.01|20099.01|20219.01|20099.01|20217.16|20097.16|10
1631887400000|2021-09-17 14:03:20|20219.27|20099.27|20222.58|20102.58|20223.31|20103.31|20219.27|20099.27|10
1631887410000|2021-09-17 14:03:30|20222.44|20102.44|20227.93|20107.93|20227.93|20107.93|20222.44|20102.44|9
1631887420000|2021-09-17 14:03:40|20227.85|20107.85|20233.51|20113.51|20234.54|20114.54|20227.85|20107.85|10
1631887430000|2021-09-17 14:03:50|20233.61|20113.61|20234.29|20114.29|20235.43|20115.43|20233.17|20113.17|10
1631887440000|2021-09-17 14:04:00|20232.99|20112.99|20234.31|20114.31|20234.31|20114.31|20232.25|20112.25|9
1631887450000|2021-09-17 14:04:10|20234.68|20114.68|20239.26|20119.26|20239.26|20119.26|20234.12|20114.12|10
1631887460000|2021-09-17 14:04:20|20238.64|20118.64|20238.23|20118.23|20238.64|20118.64|20236.49|20116.49|10
1631887470000|2021-09-17 14:04:30|20238.04|20118.04|20243.24|20123.24|20243.28|20123.28|20237.99|20117.99|10
1631887480000|2021-09-17 14:04:40|20243.77|20123.77|20245.38|20125.38|20246.21|20126.21|20243.77|20123.77|9
1631887490000|2021-09-17 14:04:50|20245.82|20125.82|20240.93|20120.93|20245.86|20125.86|20240.93|20120.93|10
1631887500000|2021-09-17 14:05:00|20240.23|20120.23|20237.63|20117.63|20240.23|20120.23|20237.63|20117.63|10
1631887510000|2021-09-17 14:05:10|20237.73|20117.73|20239.66|20119.66|20239.66|20119.66|20237.66|20117.66|10
1631887520000|2021-09-17 14:05:20|20239.79|20119.79|20242.14|20122.14|20242.66|20122.66|20239.79|20119.79|10
1631887530000|2021-09-17 14:05:30|20242.52|20122.52|20243.99|20123.99|20243.99|20123.99|20242.2|20122.2|10
1631887540000|2021-09-17 14:05:40|20243.28|20123.28|20243.49|20123.49|20244.46|20124.46|20243.28|20123.28|10
1631887550000|2021-09-17 14:05:50|20242.87|20122.87|20241.32|20121.32|20243.01|20123.01|20241.32|20121.32|10
1631887560000|2021-09-17 14:06:00|20241.51|20121.51|20241.2|20121.2|20241.57|20121.57|20239.82|20119.82|10
1631887570000|2021-09-17 14:06:10|20240.9|20120.9|20239.23|20119.23|20240.9|20120.9|20239.21|20119.21|10
1631887580000|2021-09-17 14:06:20|20239.21|20119.21|20241.87|20121.87|20241.87|20121.87|20239.21|20119.21|10
1631887590000|2021-09-17 14:06:30|20242.09|20122.09|20243.87|20123.87|20244.05|20124.05|20242.09|20122.09|10
1631887600000|2021-09-17 14:06:40|20244.06|20124.06|20245.9|20125.9|20245.9|20125.9|20243.09|20123.09|10
1631887610000|2021-09-17 14:06:50|20247.01|20127.01|20245.87|20125.87|20247.51|20127.51|20245.71|20125.71|9
1631887620000|2021-09-17 14:07:00|20245.77|20125.77|20245.18|20125.18|20246.44|20126.44|20245.18|20125.18|10
1631887630000|2021-09-17 14:07:10|20245.12|20125.12|20241.79|20121.79|20245.36|20125.36|20241.79|20121.79|9
1631887640000|2021-09-17 14:07:20|20241.38|20121.38|20237.57|20117.57|20241.38|20121.38|20237.2|20117.2|10
1631887650000|2021-09-17 14:07:30|20237.53|20117.53|20235.38|20115.38|20237.53|20117.53|20234.96|20114.96|10
1631887660000|2021-09-17 14:07:40|20235.95|20115.95|20236.42|20116.42|20236.59|20116.59|20234.98|20114.98|10
1631887670000|2021-09-17 14:07:50|20236.6|20116.6|20238.17|20118.17|20238.17|20118.17|20235.75|20115.75|10
1631887680000|2021-09-17 14:08:00|20237.95|20117.95|20242.15|20122.15|20242.74|20122.74|20237.95|20117.95|10
1631887690000|2021-09-17 14:08:10|20242|20122|20239.99|20119.99|20242.07|20122.07|20239.99|20119.99|10
1631887700000|2021-09-17 14:08:20|20239.38|20119.38|20239.12|20119.12|20240.57|20120.57|20239.12|20119.12|10
1631887710000|2021-09-17 14:08:30|20238.63|20118.63|20235.02|20115.02|20238.63|20118.63|20235.02|20115.02|10
1631887720000|2021-09-17 14:08:40|20233.32|20113.32|20231.28|20111.28|20233.32|20113.32|20231.28|20111.28|10
1631887730000|2021-09-17 14:08:50|20231.7|20111.7|20232.12|20112.12|20232.56|20112.56|20231.54|20111.54|8
1631887740000|2021-09-17 14:09:00|20232.23|20112.23|20232.62|20112.62|20233.75|20113.75|20232.23|20112.23|10
1631887750000|2021-09-17 14:09:10|20232.37|20112.37|20230.58|20110.58|20232.37|20112.37|20230.53|20110.53|10
1631887760000|2021-09-17 14:09:20|20230.55|20110.55|20230.26|20110.26|20230.56|20110.56|20229.48|20109.48|9
1631887770000|2021-09-17 14:09:30|20230.48|20110.48|20233.31|20113.31|20233.83|20113.83|20230.48|20110.48|10
1631887780000|2021-09-17 14:09:40|20233.89|20113.89|20234.05|20114.05|20234.24|20114.24|20233.43|20113.43|9
1631887790000|2021-09-17 14:09:50|20234.06|20114.06|20237.13|20117.13|20237.13|20117.13|20234.06|20114.06|10
1631887800000|2021-09-17 14:10:00|20236.81|20116.81|20240.67|20120.67|20240.67|20120.67|20236.81|20116.81|10
1631887810000|2021-09-17 14:10:10|20240.69|20120.69|20242.03|20122.03|20242.18|20122.18|20240.69|20120.69|10
1631887820000|2021-09-17 14:10:20|20240.89|20120.89|20241.02|20121.02|20241.02|20121.02|20239.62|20119.62|10
1631887830000|2021-09-17 14:10:30|20240.83|20120.83|20243.58|20123.58|20243.58|20123.58|20240.57|20120.57|10
1631887840000|2021-09-17 14:10:40|20246.58|20126.58|20256.52|20136.52|20256.52|20136.52|20246.58|20126.58|10
1631887850000|2021-09-17 14:10:50|20257.89|20137.89|20261.91|20141.91|20262.02|20142.02|20257.89|20137.89|10
1631887860000|2021-09-17 14:11:00|20261.92|20141.92|20259.18|20139.18|20261.92|20141.92|20259.18|20139.18|9
1631887870000|2021-09-17 14:11:10|20259.58|20139.58|20257.1|20137.1|20260.1|20140.1|20256.88|20136.88|10
1631887880000|2021-09-17 14:11:20|20256.91|20136.91|20257.73|20137.73|20258|20138|20256.69|20136.69|10
1631887890000|2021-09-17 14:11:30|20257.72|20137.72|20257.22|20137.22|20257.72|20137.72|20256.89|20136.89|10
1631887900000|2021-09-17 14:11:40|20257.03|20137.03|20260.16|20140.16|20260.47|20140.47|20256.86|20136.86|9
1631887910000|2021-09-17 14:11:50|20260.27|20140.27|20258.78|20138.78|20260.27|20140.27|20258.65|20138.65|10
1631887920000|2021-09-17 14:12:00|20259.69|20139.69|20259.99|20139.99|20260.39|20140.39|20259.54|20139.54|10
1631887930000|2021-09-17 14:12:10|20260.29|20140.29|20260.17|20140.17|20260.5|20140.5|20260.02|20140.02|9
1631887940000|2021-09-17 14:12:20|20260.81|20140.81|20263.2|20143.2|20263.2|20143.2|20260.81|20140.81|9
1631887950000|2021-09-17 14:12:30|20263.89|20143.89|20266.82|20146.82|20266.82|20146.82|20263.89|20143.89|10
1631887960000|2021-09-17 14:12:40|20267.24|20147.24|20270.83|20150.83|20270.83|20150.83|20267.24|20147.24|10
1631887970000|2021-09-17 14:12:50|20270.66|20150.66|20268.86|20148.86|20270.66|20150.66|20268.86|20148.86|10
1631887980000|2021-09-17 14:13:00|20269.21|20149.21|20270.1|20150.1|20270.38|20150.38|20269.21|20149.21|10
1631887990000|2021-09-17 14:13:10|20269.89|20149.89|20266.69|20146.69|20270.26|20150.26|20266.69|20146.69|10
1631888000000|2021-09-17 14:13:20|20266.09|20146.09|20265.52|20145.52|20266.09|20146.09|20265.36|20145.36|10
1631888010000|2021-09-17 14:13:30|20265.69|20145.69|20267.69|20147.69|20267.69|20147.69|20265.45|20145.45|10
1631888020000|2021-09-17 14:13:40|20267.64|20147.64|20269.15|20149.15|20269.15|20149.15|20266.13|20146.13|10
1631888030000|2021-09-17 14:13:50|20269.18|20149.18|20271.25|20151.25|20271.25|20151.25|20268.93|20148.93|10
1631888040000|2021-09-17 14:14:00|20272|20152|20273.79|20153.79|20274.08|20154.08|20271.8|20151.8|9
1631888050000|2021-09-17 14:14:10|20273.86|20153.86|20274.99|20154.99|20275.25|20155.25|20273.86|20153.86|10
1631888060000|2021-09-17 14:14:20|20275.75|20155.75|20282.4|20162.4|20282.4|20162.4|20275.75|20155.75|10
1631888070000|2021-09-17 14:14:30|20282.42|20162.42|20285.6|20165.6|20285.6|20165.6|20282.42|20162.42|10
1631888080000|2021-09-17 14:14:40|20286.14|20166.14|20287.8|20167.8|20287.8|20167.8|20284.52|20164.52|10
1631888090000|2021-09-17 14:14:50|20287.68|20167.68|20293.21|20173.21|20293.21|20173.21|20287.36|20167.36|10
1631888100000|2021-09-17 14:15:00|20293.73|20173.73|20296.29|20176.29|20296.29|20176.29|20293.73|20173.73|10
1631888110000|2021-09-17 14:15:10|20297.47|20177.47|20298.08|20178.08|20298.27|20178.27|20296.76|20176.76|10
1631888120000|2021-09-17 14:15:20|20298.78|20178.78|20296.21|20176.21|20298.78|20178.78|20296.21|20176.21|10
1631888130000|2021-09-17 14:15:30|20296.19|20176.19|20292.26|20172.26|20296.19|20176.19|20292.26|20172.26|10
1631888140000|2021-09-17 14:15:40|20292.09|20172.09|20288.93|20168.93|20292.09|20172.09|20288.93|20168.93|10
1631888150000|2021-09-17 14:15:50|20288.98|20168.98|20287.17|20167.17|20289.43|20169.43|20287.17|20167.17|10
1631888160000|2021-09-17 14:16:00|20287.01|20167.01|20288.24|20168.24|20288.24|20168.24|20286.87|20166.87|10
1631888170000|2021-09-17 14:16:10|20288.54|20168.54|20291.11|20171.11|20291.11|20171.11|20288.3|20168.3|9
1631888180000|2021-09-17 14:16:20|20291.28|20171.28|20291.72|20171.72|20292.07|20172.07|20291.14|20171.14|9
1631888190000|2021-09-17 14:16:30|20292.15|20172.15|20293.03|20173.03|20293.03|20173.03|20292.08|20172.08|9
1631888200000|2021-09-17 14:16:40|20292.84|20172.84|20292.03|20172.03|20293.13|20173.13|20292.03|20172.03|10
1631888210000|2021-09-17 14:16:50|20291.93|20171.93|20295.87|20175.87|20296.67|20176.67|20291.93|20171.93|10
1631888220000|2021-09-17 14:17:00|20295.71|20175.71|20294.16|20174.16|20295.96|20175.96|20294.16|20174.16|9
1631888230000|2021-09-17 14:17:10|20293.95|20173.95|20294.01|20174.01|20294.65|20174.65|20293.53|20173.53|10
1631888240000|2021-09-17 14:17:20|20293.95|20173.95|20293.52|20173.52|20294.13|20174.13|20292.98|20172.98|8
1631888250000|2021-09-17 14:17:30|20293.4|20173.4|20299.24|20179.24|20299.24|20179.24|20292.89|20172.89|10
1631888260000|2021-09-17 14:17:40|20299.51|20179.51|20300.33|20180.33|20300.63|20180.63|20299.07|20179.07|10
1631888270000|2021-09-17 14:17:50|20301.18|20181.18|20304.06|20184.06|20304.06|20184.06|20301.18|20181.18|10
1631888280000|2021-09-17 14:18:00|20304.38|20184.38|20306.74|20186.74|20306.74|20186.74|20304.38|20184.38|10
1631888290000|2021-09-17 14:18:10|20307.42|20187.42|20309.51|20189.51|20309.52|20189.52|20307.42|20187.42|10
1631888300000|2021-09-17 14:18:20|20309.49|20189.49|20310.46|20190.46|20310.51|20190.51|20309.49|20189.49|10
1631888310000|2021-09-17 14:18:30|20310.2|20190.2|20312.8|20192.8|20312.8|20192.8|20310.2|20190.2|10
1631888320000|2021-09-17 14:18:40|20312.71|20192.71|20311.41|20191.41|20313|20193|20311.41|20191.41|10
1631888330000|2021-09-17 14:18:50|20310.87|20190.87|20309.99|20189.99|20310.87|20190.87|20309.93|20189.93|10
1631888340000|2021-09-17 14:19:00|20309.22|20189.22|20309.35|20189.35|20309.41|20189.41|20308.61|20188.61|10
1631888350000|2021-09-17 14:19:10|20309.37|20189.37|20311.5|20191.5|20311.5|20191.5|20309.37|20189.37|9
1631888360000|2021-09-17 14:19:20|20312.34|20192.34|20313.98|20193.98|20313.98|20193.98|20311.67|20191.67|10
1631888370000|2021-09-17 14:19:30|20315.01|20195.01|20319.43|20199.43|20319.43|20199.43|20314.97|20194.97|10
1631888380000|2021-09-17 14:19:40|20319.38|20199.38|20324.03|20204.03|20324.04|20204.04|20319.38|20199.38|10
1631888390000|2021-09-17 14:19:50|20324.18|20204.18|20329.13|20209.13|20329.13|20209.13|20324.18|20204.18|10
1631888400000|2021-09-17 14:20:00|20329.97|20209.97|20328.16|20208.16|20330.41|20210.41|20327.54|20207.54|10
1631888410000|2021-09-17 14:20:10|20328.21|20208.21|20332.58|20212.58|20332.58|20212.58|20328.21|20208.21|10
1631888420000|2021-09-17 14:20:20|20334.29|20214.29|20337.3|20217.3|20337.43|20217.43|20334.29|20214.29|9
1631888430000|2021-09-17 14:20:30|20337.34|20217.34|20333.82|20213.82|20337.34|20217.34|20332.86|20212.86|10
1631888440000|2021-09-17 14:20:40|20334.48|20214.48|20342.59|20222.59|20342.59|20222.59|20334.48|20214.48|10
1631888450000|2021-09-17 14:20:50|20344.78|20224.78|20348.7|20228.7|20348.7|20228.7|20344.78|20224.78|9
1631888460000|2021-09-17 14:21:00|20349.84|20229.84|20352.85|20232.85|20352.85|20232.85|20349.84|20229.84|10
1631888470000|2021-09-17 14:21:10|20352.97|20232.97|20353.97|20233.97|20354.31|20234.31|20352.66|20232.66|10
1631888480000|2021-09-17 14:21:20|20355.25|20235.25|20359.92|20239.92|20359.92|20239.92|20355.25|20235.25|10
1631888490000|2021-09-17 14:21:30|20359.02|20239.02|20363.05|20243.05|20363.07|20243.07|20359.02|20239.02|10
1631888500000|2021-09-17 14:21:40|20364.52|20244.52|20368.18|20248.18|20368.87|20248.87|20364.52|20244.52|10
1631888510000|2021-09-17 14:21:50|20368.3|20248.3|20368.46|20248.46|20368.91|20248.91|20367.92|20247.92|10
1631888520000|2021-09-17 14:22:00|20368.47|20248.47|20370.31|20250.31|20370.37|20250.37|20367.78|20247.78|10
1631888530000|2021-09-17 14:22:10|20370.94|20250.94|20371.91|20251.91|20372.2|20252.2|20370.94|20250.94|10
1631888540000|2021-09-17 14:22:20|20371.64|20251.64|20375.79|20255.79|20375.79|20255.79|20371.54|20251.54|10
1631888550000|2021-09-17 14:22:30|20376.13|20256.13|20376.39|20256.39|20376.64|20256.64|20375.51|20255.51|10
1631888560000|2021-09-17 14:22:40|20377.08|20257.08|20373.49|20253.49|20377.42|20257.42|20373.49|20253.49|10
1631888570000|2021-09-17 14:22:50|20373.23|20253.23|20372.13|20252.13|20373.87|20253.87|20372.13|20252.13|10
1631888580000|2021-09-17 14:23:00|20372.34|20252.34|20366.98|20246.98|20372.34|20252.34|20366.98|20246.98|10
1631888590000|2021-09-17 14:23:10|20365.53|20245.53|20360.47|20240.47|20365.53|20245.53|20360.47|20240.47|10
1631888600000|2021-09-17 14:23:20|20361.42|20241.42|20363.97|20243.97|20363.97|20243.97|20361.42|20241.42|10
1631888610000|2021-09-17 14:23:30|20363.75|20243.75|20358.41|20238.41|20363.75|20243.75|20358.41|20238.41|10
1631888620000|2021-09-17 14:23:40|20357.95|20237.95|20359.93|20239.93|20360.26|20240.26|20357.86|20237.86|10
1631888630000|2021-09-17 14:23:50|20360.69|20240.69|20364.63|20244.63|20364.88|20244.88|20360.69|20240.69|10
1631888640000|2021-09-17 14:24:00|20364.25|20244.25|20362.8|20242.8|20364.3|20244.3|20362.48|20242.48|10
1631888650000|2021-09-17 14:24:10|20363.31|20243.31|20362.44|20242.44|20363.81|20243.81|20362.44|20242.44|10
1631888660000|2021-09-17 14:24:20|20362.35|20242.35|20364.83|20244.83|20364.83|20244.83|20362.35|20242.35|10
1631888670000|2021-09-17 14:24:30|20365.28|20245.28|20364.33|20244.33|20365.46|20245.46|20364.15|20244.15|10
1631888680000|2021-09-17 14:24:40|20366.27|20246.27|20369.07|20249.07|20369.92|20249.92|20366.27|20246.27|10
1631888690000|2021-09-17 14:24:50|20369.21|20249.21|20367.83|20247.83|20369.71|20249.71|20367.83|20247.83|10
1631888700000|2021-09-17 14:25:00|20367.98|20247.98|20367.84|20247.84|20368.12|20248.12|20366.89|20246.89|10
1631888710000|2021-09-17 14:25:10|20368.09|20248.09|20367.67|20247.67|20368.17|20248.17|20367.31|20247.31|10
1631888720000|2021-09-17 14:25:20|20367.76|20247.76|20367.52|20247.52|20368.24|20248.24|20367.51|20247.51|10
1631888730000|2021-09-17 14:25:30|20367.68|20247.68|20366.52|20246.52|20367.68|20247.68|20366.41|20246.41|10
1631888740000|2021-09-17 14:25:40|20366.5|20246.5|20365.2|20245.2|20366.51|20246.51|20365.2|20245.2|10
1631888750000|2021-09-17 14:25:50|20364.43|20244.43|20360.84|20240.84|20364.43|20244.43|20360.84|20240.84|10
1631888760000|2021-09-17 14:26:00|20360.03|20240.03|20356.69|20236.69|20360.05|20240.05|20356.69|20236.69|10
1631888770000|2021-09-17 14:26:10|20356.79|20236.79|20351.42|20231.42|20356.79|20236.79|20351.41|20231.41|10
1631888780000|2021-09-17 14:26:20|20351.02|20231.02|20349.3|20229.3|20351.02|20231.02|20349.3|20229.3|10
1631888790000|2021-09-17 14:26:30|20349.33|20229.33|20345.08|20225.08|20349.33|20229.33|20345.08|20225.08|10
1631888800000|2021-09-17 14:26:40|20344.21|20224.21|20343.23|20223.23|20344.21|20224.21|20343.13|20223.13|10
1631888810000|2021-09-17 14:26:50|20344.45|20224.45|20343.53|20223.53|20344.58|20224.58|20343.34|20223.34|10
1631888820000|2021-09-17 14:27:00|20343.7|20223.7|20341.66|20221.66|20343.7|20223.7|20341.26|20221.26|9
1631888830000|2021-09-17 14:27:10|20342.64|20222.64|20342.24|20222.24|20345.1|20225.1|20341.98|20221.98|8
1631888840000|2021-09-17 14:27:20|20342.57|20222.57|20345.96|20225.96|20345.96|20225.96|20342.57|20222.57|10
1631888850000|2021-09-17 14:27:30|20347.84|20227.84|20347.67|20227.67|20348.5|20228.5|20346.98|20226.98|10
1631888860000|2021-09-17 14:27:40|20347.58|20227.58|20346.86|20226.86|20348.17|20228.17|20346.86|20226.86|9
1631888870000|2021-09-17 14:27:50|20346.93|20226.93|20346.4|20226.4|20347.08|20227.08|20346.4|20226.4|9
1631888880000|2021-09-17 14:28:00|20346.49|20226.49|20342.54|20222.54|20346.49|20226.49|20342.54|20222.54|10
1631888890000|2021-09-17 14:28:10|20342.89|20222.89|20340.85|20220.85|20342.94|20222.94|20340.72|20220.72|10
1631888900000|2021-09-17 14:28:20|20340.8|20220.8|20335.21|20215.21|20340.84|20220.84|20335.21|20215.21|10
1631888910000|2021-09-17 14:28:30|20334.77|20214.77|20330.81|20210.81|20334.83|20214.83|20330.81|20210.81|10
1631888920000|2021-09-17 14:28:40|20330.51|20210.51|20328.73|20208.73|20330.85|20210.85|20328.73|20208.73|10
1631888930000|2021-09-17 14:28:50|20328.34|20208.34|20328.81|20208.81|20328.81|20208.81|20327.39|20207.39|10
1631888940000|2021-09-17 14:29:00|20328.98|20208.98|20327.05|20207.05|20328.98|20208.98|20327.05|20207.05|10
1631888950000|2021-09-17 14:29:10|20326.97|20206.97|20328.98|20208.98|20328.98|20208.98|20326.48|20206.48|9
1631888960000|2021-09-17 14:29:20|20329.13|20209.13|20326.82|20206.82|20329.13|20209.13|20326.82|20206.82|10
1631888970000|2021-09-17 14:29:30|20326.71|20206.71|20324.98|20204.98|20327.09|20207.09|20324.98|20204.98|8
1631888980000|2021-09-17 14:29:40|20324.97|20204.97|20325.62|20205.62|20325.62|20205.62|20323.9|20203.9|9
1631888990000|2021-09-17 14:29:50|20325.54|20205.54|20325.9|20205.9|20327.22|20207.22|20325.54|20205.54|10
1631889000000|2021-09-17 14:30:00|20325.96|20205.96|20326.21|20206.21|20327.21|20207.21|20325.96|20205.96|10
1631889010000|2021-09-17 14:30:10|20325.84|20205.84|20327.99|20207.99|20327.99|20207.99|20325.84|20205.84|10
1631889020000|2021-09-17 14:30:20|20328.09|20208.09|20331.4|20211.4|20331.4|20211.4|20328.09|20208.09|10
1631889030000|2021-09-17 14:30:30|20331.06|20211.06|20332.33|20212.33|20332.33|20212.33|20330.84|20210.84|10
1631889040000|2021-09-17 14:30:40|20332.61|20212.61|20332.72|20212.72|20332.91|20212.91|20331.98|20211.98|10
1631889050000|2021-09-17 14:30:50|20332.77|20212.77|20332.95|20212.95|20333.37|20213.37|20332.77|20212.77|10
1631889060000|2021-09-17 14:31:00|20332.77|20212.77|20331.32|20211.32|20333.15|20213.15|20331.25|20211.25|10
1631889070000|2021-09-17 14:31:10|20330.58|20210.58|20327.88|20207.88|20330.58|20210.58|20327.88|20207.88|10
1631889080000|2021-09-17 14:31:20|20327.86|20207.86|20325.4|20205.4|20327.86|20207.86|20325.4|20205.4|9
1631889090000|2021-09-17 14:31:30|20324.99|20204.99|20325.99|20205.99|20326.51|20206.51|20324.99|20204.99|8
1631889100000|2021-09-17 14:31:40|20325.52|20205.52|20325.4|20205.4|20326.68|20206.68|20324.6|20204.6|10
1631889110000|2021-09-17 14:31:50|20325.23|20205.23|20325.05|20205.05|20325.51|20205.51|20324.07|20204.07|10
1631889120000|2021-09-17 14:32:00|20324.44|20204.44|20320.78|20200.78|20324.44|20204.44|20320.78|20200.78|10
1631889130000|2021-09-17 14:32:10|20320.75|20200.75|20319.15|20199.15|20320.75|20200.75|20318.61|20198.61|8
1631889140000|2021-09-17 14:32:20|20319.13|20199.13|20319.02|20199.02|20319.43|20199.43|20319.02|20199.02|9
1631889150000|2021-09-17 14:32:30|20318.61|20198.61|20315.91|20195.91|20318.61|20198.61|20315.91|20195.91|8
1631889160000|2021-09-17 14:32:40|20316.17|20196.17|20316.72|20196.72|20316.72|20196.72|20315.24|20195.24|10
1631889170000|2021-09-17 14:32:50|20316.79|20196.79|20316.22|20196.22|20318.03|20198.03|20316.22|20196.22|8
1631889180000|2021-09-17 14:33:00|20315.84|20195.84|20314.18|20194.18|20315.84|20195.84|20313.67|20193.67|10
1631889190000|2021-09-17 14:33:10|20314.32|20194.32|20314.22|20194.22|20314.81|20194.81|20313.34|20193.34|10
1631889200000|2021-09-17 14:33:20|20314.4|20194.4|20315.98|20195.98|20316.32|20196.32|20314.4|20194.4|10
1631889210000|2021-09-17 14:33:30|20316.05|20196.05|20315.63|20195.63|20316.08|20196.08|20315.63|20195.63|8
1631889220000|2021-09-17 14:33:40|20315.69|20195.69|20314.67|20194.67|20315.69|20195.69|20314.54|20194.54|10
1631889230000|2021-09-17 14:33:50|20314.86|20194.86|20312.95|20192.95|20314.86|20194.86|20312.95|20192.95|9
1631889240000|2021-09-17 14:34:00|20313.05|20193.05|20310.06|20190.06|20313.05|20193.05|20310.06|20190.06|10
1631889250000|2021-09-17 14:34:10|20310.43|20190.43|20312.44|20192.44|20312.44|20192.44|20310.23|20190.23|8
1631889260000|2021-09-17 14:34:20|20312.53|20192.53|20314.52|20194.52|20314.52|20194.52|20312.53|20192.53|8
1631889270000|2021-09-17 14:34:30|20314.46|20194.46|20315.17|20195.17|20316.33|20196.33|20314.46|20194.46|10
1631889280000|2021-09-17 14:34:40|20315.19|20195.19|20315.45|20195.45|20316|20196|20315.19|20195.19|9
1631889290000|2021-09-17 14:34:50|20315.53|20195.53|20313.58|20193.58|20315.68|20195.68|20313.58|20193.58|9
1631889300000|2021-09-17 14:35:00|20313.6|20193.6|20311.62|20191.62|20313.6|20193.6|20311.44|20191.44|9
1631889310000|2021-09-17 14:35:10|20311.42|20191.42|20311.46|20191.46|20311.74|20191.74|20311.04|20191.04|10
1631889320000|2021-09-17 14:35:20|20310.84|20190.84|20309.05|20189.05|20311.32|20191.32|20309.05|20189.05|10
1631889330000|2021-09-17 14:35:30|20309.39|20189.39|20307.81|20187.81|20309.39|20189.39|20307.81|20187.81|10
1631889340000|2021-09-17 14:35:40|20307.74|20187.74|20305.81|20185.81|20307.74|20187.74|20305.81|20185.81|8
1631889350000|2021-09-17 14:35:50|20306.05|20186.05|20305.86|20185.86|20306.14|20186.14|20304.62|20184.62|10
1631889360000|2021-09-17 14:36:00|20306.02|20186.02|20305.89|20185.89|20306.4|20186.4|20305.66|20185.66|9
1631889370000|2021-09-17 14:36:10|20305.88|20185.88|20305.29|20185.29|20306.12|20186.12|20305.29|20185.29|10
1631889380000|2021-09-17 14:36:20|20304.91|20184.91|20304.28|20184.28|20304.91|20184.91|20304.15|20184.15|9
1631889390000|2021-09-17 14:36:30|20304.3|20184.3|20303.43|20183.43|20304.3|20184.3|20303.43|20183.43|10
1631889400000|2021-09-17 14:36:40|20303.52|20183.52|20303.79|20183.79|20304.14|20184.14|20303.25|20183.25|10
1631889410000|2021-09-17 14:36:50|20303.49|20183.49|20305.74|20185.74|20305.74|20185.74|20302.89|20182.89|9
1631889420000|2021-09-17 14:37:00|20305.57|20185.57|20304.08|20184.08|20305.78|20185.78|20304.03|20184.03|10
1631889430000|2021-09-17 14:37:10|20304.09|20184.09|20303.13|20183.13|20304.49|20184.49|20303.13|20183.13|10
1631889440000|2021-09-17 14:37:20|20302.75|20182.75|20302.58|20182.58|20303.05|20183.05|20302.31|20182.31|10
1631889450000|2021-09-17 14:37:30|20302.32|20182.32|20291.7|20171.7|20302.32|20182.32|20291.7|20171.7|10
1631889460000|2021-09-17 14:37:40|20290.53|20170.53|20286.07|20166.07|20290.53|20170.53|20285.97|20165.97|10
1631889470000|2021-09-17 14:37:50|20285.8|20165.8|20284.48|20164.48|20286.26|20166.26|20284.17|20164.17|9
1631889480000|2021-09-17 14:38:00|20284.2|20164.2|20282.94|20162.94|20285.4|20165.4|20282.94|20162.94|10
1631889490000|2021-09-17 14:38:10|20282.68|20162.68|20283.66|20163.66|20283.66|20163.66|20282.65|20162.65|10
1631889500000|2021-09-17 14:38:20|20284|20164|20286.08|20166.08|20286.08|20166.08|20284|20164|10
1631889510000|2021-09-17 14:38:30|20285.29|20165.29|20284.71|20164.71|20285.57|20165.57|20284.3|20164.3|9
1631889520000|2021-09-17 14:38:40|20282.44|20162.44|20277.86|20157.86|20282.44|20162.44|20277.67|20157.67|10
1631889530000|2021-09-17 14:38:50|20277.45|20157.45|20276.41|20156.41|20277.49|20157.49|20276.28|20156.28|8
1631889540000|2021-09-17 14:39:00|20275.99|20155.99|20272.88|20152.88|20275.99|20155.99|20272.88|20152.88|10
1631889550000|2021-09-17 14:39:10|20272.34|20152.34|20273.33|20153.33|20273.57|20153.57|20271.9|20151.9|8
1631889560000|2021-09-17 14:39:20|20271.35|20151.35|20271.53|20151.53|20272.46|20152.46|20271.35|20151.35|10
1631889570000|2021-09-17 14:39:30|20271.7|20151.7|20271.76|20151.76|20272.9|20152.9|20271.36|20151.36|10
1631889580000|2021-09-17 14:39:40|20271.53|20151.53|20273.57|20153.57|20273.57|20153.57|20270.24|20150.24|10
1631889590000|2021-09-17 14:39:50|20275.27|20155.27|20279.33|20159.33|20279.33|20159.33|20275.17|20155.17|10
1631889600000|2021-09-17 14:40:00|20280.54|20160.54|20282.22|20162.22|20282.86|20162.86|20280.54|20160.54|10
1631889610000|2021-09-17 14:40:10|20282.44|20162.44|20282.62|20162.62|20283.38|20163.38|20281.62|20161.62|10
1631889620000|2021-09-17 14:40:20|20282.72|20162.72|20285.45|20165.45|20285.45|20165.45|20282.6|20162.6|10
1631889630000|2021-09-17 14:40:30|20285.26|20165.26|20283.01|20163.01|20285.42|20165.42|20283.01|20163.01|10
1631889640000|2021-09-17 14:40:40|20282.4|20162.4|20280.95|20160.95|20282.4|20162.4|20280.5|20160.5|10
1631889650000|2021-09-17 14:40:50|20281.13|20161.13|20278.78|20158.78|20281.13|20161.13|20278.78|20158.78|9
1631889660000|2021-09-17 14:41:00|20278.56|20158.56|20277.95|20157.95|20278.56|20158.56|20276.84|20156.84|10
1631889670000|2021-09-17 14:41:10|20277.43|20157.43|20276.83|20156.83|20277.78|20157.78|20276.56|20156.56|9
1631889680000|2021-09-17 14:41:20|20277.66|20157.66|20278.2|20158.2|20278.95|20158.95|20277.58|20157.58|8
1631889690000|2021-09-17 14:41:30|20277.75|20157.75|20274.23|20154.23|20277.75|20157.75|20274.23|20154.23|9
1631889700000|2021-09-17 14:41:40|20274.28|20154.28|20272.82|20152.82|20274.69|20154.69|20272.82|20152.82|10
1631889710000|2021-09-17 14:41:50|20272.67|20152.67|20273.35|20153.35|20273.35|20153.35|20272.46|20152.46|9
1631889720000|2021-09-17 14:42:00|20273.29|20153.29|20273.35|20153.35|20273.39|20153.39|20272.73|20152.73|10
1631889730000|2021-09-17 14:42:10|20273.08|20153.08|20270.63|20150.63|20273.32|20153.32|20270.63|20150.63|10
1631889740000|2021-09-17 14:42:20|20270.32|20150.32|20267.35|20147.35|20270.32|20150.32|20267.35|20147.35|10
1631889750000|2021-09-17 14:42:30|20267.45|20147.45|20265.34|20145.34|20267.45|20147.45|20265.21|20145.21|10
1631889760000|2021-09-17 14:42:40|20264.93|20144.93|20263.91|20143.91|20265.4|20145.4|20263.91|20143.91|9
1631889770000|2021-09-17 14:42:50|20263.62|20143.62|20264.81|20144.81|20265.58|20145.58|20263.62|20143.62|9
1631889780000|2021-09-17 14:43:00|20264.73|20144.73|20263.66|20143.66|20264.76|20144.76|20263.66|20143.66|8
1631889790000|2021-09-17 14:43:10|20262.77|20142.77|20262.23|20142.23|20262.94|20142.94|20261.64|20141.64|10
1631889800000|2021-09-17 14:43:20|20262.07|20142.07|20261.7|20141.7|20262.07|20142.07|20261.58|20141.58|8
1631889810000|2021-09-17 14:43:30|20261.24|20141.24|20260.81|20140.81|20261.86|20141.86|20260.81|20140.81|8
1631889820000|2021-09-17 14:43:40|20261.13|20141.13|20261.16|20141.16|20261.63|20141.63|20260.89|20140.89|9
1631889830000|2021-09-17 14:43:50|20261.21|20141.21|20259.84|20139.84|20261.41|20141.41|20259.84|20139.84|9
1631889840000|2021-09-17 14:44:00|20260.03|20140.03|20261.67|20141.67|20261.67|20141.67|20259.93|20139.93|9
1631889850000|2021-09-17 14:44:10|20261.64|20141.64|20261.41|20141.41|20261.97|20141.97|20261.41|20141.41|10
1631889860000|2021-09-17 14:44:20|20261|20141|20260.98|20140.98|20261.12|20141.12|20260.51|20140.51|10
1631889870000|2021-09-17 14:44:30|20261.21|20141.21|20264.04|20144.04|20264.04|20144.04|20261.21|20141.21|9
1631889880000|2021-09-17 14:44:40|20264.51|20144.51|20264.44|20144.44|20264.97|20144.97|20264.25|20144.25|10
1631889890000|2021-09-17 14:44:50|20264.73|20144.73|20264.52|20144.52|20265.88|20145.88|20264.52|20144.52|10
1631889900000|2021-09-17 14:45:00|20264.25|20144.25|20263.63|20143.63|20264.25|20144.25|20263.3|20143.3|10
1631889910000|2021-09-17 14:45:10|20263.51|20143.51|20263.13|20143.13|20263.51|20143.51|20262.22|20142.22|9
1631889920000|2021-09-17 14:45:20|20263.61|20143.61|20263.04|20143.04|20263.74|20143.74|20263.04|20143.04|10
1631889930000|2021-09-17 14:45:30|20263.06|20143.06|20264.18|20144.18|20264.69|20144.69|20262.98|20142.98|9
1631889940000|2021-09-17 14:45:40|20263.73|20143.73|20265.08|20145.08|20265.17|20145.17|20263.71|20143.71|10
1631889950000|2021-09-17 14:45:50|20265.32|20145.32|20264.78|20144.78|20265.32|20145.32|20264.6|20144.6|10
1631889960000|2021-09-17 14:46:00|20263.58|20143.58|20263.38|20143.38|20264.77|20144.77|20263.38|20143.38|9
1631889970000|2021-09-17 14:46:10|20263.39|20143.39|20263.25|20143.25|20263.65|20143.65|20262.84|20142.84|10
1631889980000|2021-09-17 14:46:20|20262.7|20142.7|20263.97|20143.97|20263.97|20143.97|20262.55|20142.55|10
1631889990000|2021-09-17 14:46:30|20263.82|20143.82|20264.16|20144.16|20264.27|20144.27|20263.82|20143.82|10
1631890000000|2021-09-17 14:46:40|20264.56|20144.56|20265.9|20145.9|20266.25|20146.25|20264.56|20144.56|9
1631890010000|2021-09-17 14:46:50|20266|20146|20268.37|20148.37|20268.41|20148.41|20266|20146|10
1631890020000|2021-09-17 14:47:00|20267.95|20147.95|20266.26|20146.26|20267.95|20147.95|20266.26|20146.26|9
1631890030000|2021-09-17 14:47:10|20266.31|20146.31|20266.97|20146.97|20267.02|20147.02|20265.74|20145.74|9
1631890040000|2021-09-17 14:47:20|20266.25|20146.25|20265.82|20145.82|20266.92|20146.92|20265.82|20145.82|9
1631890050000|2021-09-17 14:47:30|20265.48|20145.48|20263.01|20143.01|20265.75|20145.75|20263.01|20143.01|9
1631890060000|2021-09-17 14:47:40|20262.49|20142.49|20260.6|20140.6|20262.49|20142.49|20260.6|20140.6|10
1631890070000|2021-09-17 14:47:50|20260.74|20140.74|20258.49|20138.49|20260.74|20140.74|20258.49|20138.49|8
1631890080000|2021-09-17 14:48:00|20258.32|20138.32|20257.52|20137.52|20258.47|20138.47|20257.02|20137.02|8
1631890090000|2021-09-17 14:48:10|20257.47|20137.47|20255.15|20135.15|20257.47|20137.47|20254.34|20134.34|10
1631890100000|2021-09-17 14:48:20|20255.63|20135.63|20256.01|20136.01|20256.74|20136.74|20254.67|20134.67|9
1631890110000|2021-09-17 14:48:30|20255.81|20135.81|20255.54|20135.54|20256.74|20136.74|20255.54|20135.54|10
1631890120000|2021-09-17 14:48:40|20255.49|20135.49|20256.61|20136.61|20257.53|20137.53|20255.23|20135.23|10
1631890130000|2021-09-17 14:48:50|20256.43|20136.43|20257.7|20137.7|20257.97|20137.97|20256.15|20136.15|10
1631890140000|2021-09-17 14:49:00|20257.79|20137.79|20258.34|20138.34|20258.49|20138.49|20257.39|20137.39|10
1631890150000|2021-09-17 14:49:10|20258.63|20138.63|20258.56|20138.56|20259.04|20139.04|20258.43|20138.43|9
1631890160000|2021-09-17 14:49:20|20259.11|20139.11|20258.52|20138.52|20259.2|20139.2|20258.52|20138.52|10
1631890170000|2021-09-17 14:49:30|20258.58|20138.58|20253.35|20133.35|20258.58|20138.58|20253.35|20133.35|9
1631890180000|2021-09-17 14:49:40|20253.16|20133.16|20252.6|20132.6|20253.64|20133.64|20252.6|20132.6|9
1631890190000|2021-09-17 14:49:50|20254.01|20134.01|20250.9|20130.9|20254.01|20134.01|20250.9|20130.9|9
1631890200000|2021-09-17 14:50:00|20251.11|20131.11|20250.77|20130.77|20251.33|20131.33|20250.08|20130.08|10
1631890210000|2021-09-17 14:50:10|20250.59|20130.59|20250.33|20130.33|20252|20132|20250.33|20130.33|10
1631890220000|2021-09-17 14:50:20|20251.04|20131.04|20250.69|20130.69|20251.4|20131.4|20250.55|20130.55|9
1631890230000|2021-09-17 14:50:30|20252.18|20132.18|20251.24|20131.24|20252.18|20132.18|20251.24|20131.24|10
1631890240000|2021-09-17 14:50:40|20251.14|20131.14|20249.08|20129.08|20251.49|20131.49|20249.08|20129.08|10
1631890250000|2021-09-17 14:50:50|20248.84|20128.84|20245.27|20125.27|20248.84|20128.84|20245.27|20125.27|10
1631890260000|2021-09-17 14:51:00|20244.84|20124.84|20239.62|20119.62|20244.84|20124.84|20239.62|20119.62|10
1631890270000|2021-09-17 14:51:10|20239.94|20119.94|20236.77|20116.77|20239.98|20119.98|20236.77|20116.77|10
1631890280000|2021-09-17 14:51:20|20237.26|20117.26|20237.23|20117.23|20237.97|20117.97|20236.87|20116.87|9
1631890290000|2021-09-17 14:51:30|20237.16|20117.16|20239.95|20119.95|20239.95|20119.95|20237.16|20117.16|10
1631890300000|2021-09-17 14:51:40|20239.47|20119.47|20242.66|20122.66|20242.66|20122.66|20239.35|20119.35|10
1631890310000|2021-09-17 14:51:50|20243.31|20123.31|20243.48|20123.48|20244.04|20124.04|20243.15|20123.15|9
1631890320000|2021-09-17 14:52:00|20243.41|20123.41|20244.87|20124.87|20244.87|20124.87|20242.68|20122.68|9
1631890330000|2021-09-17 14:52:10|20244.58|20124.58|20244.41|20124.41|20244.58|20124.58|20244.08|20124.08|8
1631890340000|2021-09-17 14:52:20|20244.56|20124.56|20244.76|20124.76|20245.67|20125.67|20244.28|20124.28|10
1631890350000|2021-09-17 14:52:30|20245.32|20125.32|20248.32|20128.32|20248.32|20128.32|20245.16|20125.16|10
1631890360000|2021-09-17 14:52:40|20248.79|20128.79|20250.8|20130.8|20250.9|20130.9|20248.79|20128.79|10
1631890370000|2021-09-17 14:52:50|20250.84|20130.84|20252.96|20132.96|20252.96|20132.96|20250.84|20130.84|9
1631890380000|2021-09-17 14:53:00|20252.66|20132.66|20252.67|20132.67|20252.67|20132.67|20251.76|20131.76|9
1631890390000|2021-09-17 14:53:10|20252.6|20132.6|20251.55|20131.55|20252.91|20132.91|20251.55|20131.55|10
1631890400000|2021-09-17 14:53:20|20251.81|20131.81|20253.81|20133.81|20253.93|20133.93|20251.81|20131.81|10
1631890410000|2021-09-17 14:53:30|20253.79|20133.79|20254.92|20134.92|20254.92|20134.92|20253.66|20133.66|10
1631890420000|2021-09-17 14:53:40|20254.9|20134.9|20255.07|20135.07|20255.49|20135.49|20254.9|20134.9|8
1631890430000|2021-09-17 14:53:50|20254.95|20134.95|20257|20137|20257|20137|20254.95|20134.95|10
1631890440000|2021-09-17 14:54:00|20257.62|20137.62|20261.09|20141.09|20261.63|20141.63|20257.62|20137.62|10
1631890450000|2021-09-17 14:54:10|20260.78|20140.78|20261.9|20141.9|20261.9|20141.9|20260.78|20140.78|10
1631890460000|2021-09-17 14:54:20|20261.62|20141.62|20262.29|20142.29|20262.29|20142.29|20261.22|20141.22|10
1631890470000|2021-09-17 14:54:30|20262.82|20142.82|20268.36|20148.36|20268.49|20148.49|20262.74|20142.74|10
1631890480000|2021-09-17 14:54:40|20268.47|20148.47|20274.64|20154.64|20274.82|20154.82|20268.47|20148.47|10
1631890490000|2021-09-17 14:54:50|20275|20155|20275.67|20155.67|20276.04|20156.04|20275|20155|10
1631890500000|2021-09-17 14:55:00|20275.28|20155.28|20274.49|20154.49|20275.28|20155.28|20274.4|20154.4|10
1631890510000|2021-09-17 14:55:10|20274.53|20154.53|20275.19|20155.19|20275.19|20155.19|20273.63|20153.63|10
1631890520000|2021-09-17 14:55:20|20275.88|20155.88|20286.81|20166.81|20286.81|20166.81|20275.88|20155.88|10
1631890530000|2021-09-17 14:55:30|20286.33|20166.33|20293.49|20173.49|20293.7|20173.7|20286.33|20166.33|9
1631890540000|2021-09-17 14:55:40|20293.57|20173.57|20292.42|20172.42|20293.57|20173.57|20291.66|20171.66|10
1631890550000|2021-09-17 14:55:50|20292.72|20172.72|20293.67|20173.67|20293.9|20173.9|20292.11|20172.11|10
1631890560000|2021-09-17 14:56:00|20293.88|20173.88|20299.58|20179.58|20299.58|20179.58|20293.88|20173.88|10
1631890570000|2021-09-17 14:56:10|20299.31|20179.31|20304.07|20184.07|20304.25|20184.25|20299.31|20179.31|10
1631890580000|2021-09-17 14:56:20|20304.74|20184.74|20304.58|20184.58|20305.13|20185.13|20304.06|20184.06|10
1631890590000|2021-09-17 14:56:30|20304.63|20184.63|20306.95|20186.95|20307.04|20187.04|20304.46|20184.46|10
1631890600000|2021-09-17 14:56:40|20307.35|20187.35|20309.51|20189.51|20309.51|20189.51|20307.11|20187.11|10
1631890610000|2021-09-17 14:56:50|20310.35|20190.35|20309.61|20189.61|20310.35|20190.35|20309.22|20189.22|9
1631890620000|2021-09-17 14:57:00|20309.67|20189.67|20318.42|20198.42|20318.42|20198.42|20309.67|20189.67|10
1631890630000|2021-09-17 14:57:10|20319.05|20199.05|20324.57|20204.57|20324.57|20204.57|20319.05|20199.05|9
1631890640000|2021-09-17 14:57:20|20324.99|20204.99|20326.2|20206.2|20327.08|20207.08|20324.99|20204.99|9
1631890650000|2021-09-17 14:57:30|20326.43|20206.43|20323.93|20203.93|20326.43|20206.43|20323.93|20203.93|9
1631890660000|2021-09-17 14:57:40|20325.79|20205.79|20327.16|20207.16|20327.16|20207.16|20325.59|20205.59|10
1631890670000|2021-09-17 14:57:50|20327.9|20207.9|20331.2|20211.2|20331.2|20211.2|20327.9|20207.9|9
1631890680000|2021-09-17 14:58:00|20330.86|20210.86|20331.53|20211.53|20332.38|20212.38|20330.86|20210.86|9
1631890690000|2021-09-17 14:58:10|20330.5|20210.5|20331.44|20211.44|20332|20212|20330.5|20210.5|10
1631890700000|2021-09-17 14:58:20|20331.49|20211.49|20332.09|20212.09|20332.09|20212.09|20331.35|20211.35|8
1631890710000|2021-09-17 14:58:30|20331.92|20211.92|20332.2|20212.2|20332.2|20212.2|20331.84|20211.84|9
1631890720000|2021-09-17 14:58:40|20332|20212|20333.46|20213.46|20333.46|20213.46|20332|20212|9
1631890730000|2021-09-17 14:58:50|20333.58|20213.58|20333.01|20213.01|20333.58|20213.58|20332.82|20212.82|10
1631890740000|2021-09-17 14:59:00|20332.84|20212.84|20332.76|20212.76|20333.58|20213.58|20332.51|20212.51|10
1631890750000|2021-09-17 14:59:10|20332.92|20212.92|20330.96|20210.96|20332.92|20212.92|20329.72|20209.72|10
1631890760000|2021-09-17 14:59:20|20330.36|20210.36|20326.45|20206.45|20330.36|20210.36|20326.45|20206.45|9
1631890770000|2021-09-17 14:59:30|20326.49|20206.49|20325.12|20205.12|20327.17|20207.17|20325.12|20205.12|10
1631890780000|2021-09-17 14:59:40|20325.05|20205.05|20323.59|20203.59|20325.16|20205.16|20323.45|20203.45|10
1631890790000|2021-09-17 14:59:50|20323.69|20203.69|20325.62|20205.62|20325.74|20205.74|20323.69|20203.69|10
1631890800000|2021-09-17 15:00:00|20325.65|20205.65|20332.47|20212.47|20332.47|20212.47|20325.28|20205.28|10
1631890810000|2021-09-17 15:00:10|20331.99|20211.99|20330.96|20210.96|20332.35|20212.35|20330.15|20210.15|10
1631890820000|2021-09-17 15:00:20|20331.73|20211.73|20325.61|20205.61|20331.73|20211.73|20325.46|20205.46|9
1631890830000|2021-09-17 15:00:30|20325.67|20205.67|20326.03|20206.03|20326.19|20206.19|20324.88|20204.88|10
1631890840000|2021-09-17 15:00:40|20326.11|20206.11|20325.3|20205.3|20326.11|20206.11|20323.92|20203.92|10
1631890850000|2021-09-17 15:00:50|20325.62|20205.62|20323.01|20203.01|20325.62|20205.62|20323.01|20203.01|10
1631890860000|2021-09-17 15:01:00|20322.34|20202.34|20316.45|20196.45|20322.34|20202.34|20316.45|20196.45|10
1631890870000|2021-09-17 15:01:10|20315.81|20195.81|20310.75|20190.75|20315.96|20195.96|20310.75|20190.75|10
1631890880000|2021-09-17 15:01:20|20309.3|20189.3|20299.8|20179.8|20309.3|20189.3|20299.8|20179.8|10
1631890890000|2021-09-17 15:01:30|20299.63|20179.63|20300|20180|20300|20180|20297.77|20177.77|10
1631890900000|2021-09-17 15:01:40|20299.48|20179.48|20297.67|20177.67|20299.48|20179.48|20296.91|20176.91|10
1631890910000|2021-09-17 15:01:50|20297.58|20177.58|20296.07|20176.07|20298.22|20178.22|20295.99|20175.99|10
1631890920000|2021-09-17 15:02:00|20296.33|20176.33|20295.72|20175.72|20296.63|20176.63|20295.57|20175.57|10
1631890930000|2021-09-17 15:02:10|20295.68|20175.68|20294.6|20174.6|20295.68|20175.68|20294.6|20174.6|9
1631890940000|2021-09-17 15:02:20|20295.09|20175.09|20293.87|20173.87|20295.6|20175.6|20293.87|20173.87|10
1631890950000|2021-09-17 15:02:30|20293.75|20173.75|20288.15|20168.15|20293.75|20173.75|20288.15|20168.15|9
1631890960000|2021-09-17 15:02:40|20287.08|20167.08|20286.46|20166.46|20287.08|20167.08|20285.95|20165.95|9
1631890970000|2021-09-17 15:02:50|20286.12|20166.12|20281.4|20161.4|20286.12|20166.12|20281.4|20161.4|9
1631890980000|2021-09-17 15:03:00|20281.11|20161.11|20281.15|20161.15|20281.15|20161.15|20280.47|20160.47|10
1631890990000|2021-09-17 15:03:10|20278.31|20158.31|20278.69|20158.69|20278.69|20158.69|20276.09|20156.09|10
1631891000000|2021-09-17 15:03:20|20278.49|20158.49|20278.99|20158.99|20279.07|20159.07|20278.37|20158.37|10
1631891010000|2021-09-17 15:03:30|20279.74|20159.74|20279.82|20159.82|20280.22|20160.22|20279.31|20159.31|10
1631891020000|2021-09-17 15:03:40|20279.92|20159.92|20279.63|20159.63|20280.51|20160.51|20279.63|20159.63|10
1631891030000|2021-09-17 15:03:50|20279.47|20159.47|20274.72|20154.72|20279.47|20159.47|20274.72|20154.72|10
1631891040000|2021-09-17 15:04:00|20274.29|20154.29|20269.25|20149.25|20274.29|20154.29|20269.25|20149.25|10
1631891050000|2021-09-17 15:04:10|20268.65|20148.65|20266.4|20146.4|20269.11|20149.11|20266.4|20146.4|10
1631891060000|2021-09-17 15:04:20|20265.5|20145.5|20265.56|20145.56|20265.56|20145.56|20265.03|20145.03|10
1631891070000|2021-09-17 15:04:30|20265.69|20145.69|20267.49|20147.49|20267.49|20147.49|20265.16|20145.16|10
1631891080000|2021-09-17 15:04:40|20269.03|20149.03|20268.59|20148.59|20269.15|20149.15|20268.45|20148.45|10
1631891090000|2021-09-17 15:04:50|20267.64|20147.64|20266.13|20146.13|20268|20148|20266.13|20146.13|9
1631891100000|2021-09-17 15:05:00|20266.21|20146.21|20266.64|20146.64|20266.64|20146.64|20265.87|20145.87|9
1631891110000|2021-09-17 15:05:10|20266.76|20146.76|20272.76|20152.76|20272.76|20152.76|20266.03|20146.03|9
1631891120000|2021-09-17 15:05:20|20272.93|20152.93|20276.25|20156.25|20276.25|20156.25|20272.93|20152.93|10
1631891130000|2021-09-17 15:05:30|20277.27|20157.27|20281.53|20161.53|20281.61|20161.61|20276.98|20156.98|10
1631891140000|2021-09-17 15:05:40|20281.96|20161.96|20287.73|20167.73|20287.73|20167.73|20281.96|20161.96|10
1631891150000|2021-09-17 15:05:50|20287.23|20167.23|20287.32|20167.32|20287.93|20167.93|20286.39|20166.39|10
1631891160000|2021-09-17 15:06:00|20286.7|20166.7|20288.66|20168.66|20288.66|20168.66|20286.55|20166.55|10
1631891170000|2021-09-17 15:06:10|20288.95|20168.95|20296.99|20176.99|20296.99|20176.99|20288.95|20168.95|10
1631891180000|2021-09-17 15:06:20|20297.48|20177.48|20299.88|20179.88|20299.88|20179.88|20294.83|20174.83|10
1631891190000|2021-09-17 15:06:30|20300.58|20180.58|20301.34|20181.34|20303.16|20183.16|20300.58|20180.58|10
1631891200000|2021-09-17 15:06:40|20301.47|20181.47|20302.19|20182.19|20302.25|20182.25|20301.37|20181.37|9
1631891210000|2021-09-17 15:06:50|20302.74|20182.74|20301.83|20181.83|20302.74|20182.74|20301.83|20181.83|10
1631891220000|2021-09-17 15:07:00|20302.3|20182.3|20301.37|20181.37|20302.37|20182.37|20301.37|20181.37|9
1631891230000|2021-09-17 15:07:10|20301.43|20181.43|20301.54|20181.54|20302.08|20182.08|20301.27|20181.27|10
1631891240000|2021-09-17 15:07:20|20301.21|20181.21|20300.52|20180.52|20301.76|20181.76|20300.52|20180.52|9
1631891250000|2021-09-17 15:07:30|20301.12|20181.12|20301.33|20181.33|20301.33|20181.33|20300.37|20180.37|10
1631891260000|2021-09-17 15:07:40|20301.34|20181.34|20303.7|20183.7|20303.7|20183.7|20301.34|20181.34|10
1631891270000|2021-09-17 15:07:50|20305.43|20185.43|20303.6|20183.6|20305.43|20185.43|20303.6|20183.6|10
1631891280000|2021-09-17 15:08:00|20303.39|20183.39|20299.85|20179.85|20303.78|20183.78|20299.85|20179.85|10
1631891290000|2021-09-17 15:08:10|20299.99|20179.99|20300.61|20180.61|20300.79|20180.79|20299.99|20179.99|9
1631891300000|2021-09-17 15:08:20|20300.79|20180.79|20301.43|20181.43|20301.6|20181.6|20300.79|20180.79|9
1631891310000|2021-09-17 15:08:30|20302.4|20182.4|20304.12|20184.12|20304.12|20184.12|20302.2|20182.2|10
1631891320000|2021-09-17 15:08:40|20304.96|20184.96|20306.37|20186.37|20306.37|20186.37|20304.96|20184.96|10
1631891330000|2021-09-17 15:08:50|20305.97|20185.97|20309.41|20189.41|20309.41|20189.41|20305.93|20185.93|10
1631891340000|2021-09-17 15:09:00|20310.14|20190.14|20310.89|20190.89|20311.38|20191.38|20310.14|20190.14|10
1631891350000|2021-09-17 15:09:10|20311.56|20191.56|20311.93|20191.93|20312.5|20192.5|20311.56|20191.56|9
1631891360000|2021-09-17 15:09:20|20312.02|20192.02|20312.52|20192.52|20312.52|20192.52|20311.56|20191.56|10
1631891370000|2021-09-17 15:09:30|20312.51|20192.51|20313.19|20193.19|20313.28|20193.28|20312.51|20192.51|7
1631891380000|2021-09-17 15:09:40|20314.87|20194.87|20316.32|20196.32|20316.44|20196.44|20314.87|20194.87|9
1631891390000|2021-09-17 15:09:50|20316.03|20196.03|20315.58|20195.58|20316.03|20196.03|20315.5|20195.5|10
1631891400000|2021-09-17 15:10:00|20316.01|20196.01|20314.92|20194.92|20316.13|20196.13|20314.56|20194.56|10
1631891410000|2021-09-17 15:10:10|20314.66|20194.66|20316.21|20196.21|20316.35|20196.35|20313.51|20193.51|10
1631891420000|2021-09-17 15:10:20|20316.17|20196.17|20317.33|20197.33|20317.59|20197.59|20316.06|20196.06|10
1631891430000|2021-09-17 15:10:30|20317.54|20197.54|20321.02|20201.02|20321.02|20201.02|20317.49|20197.49|9
1631891440000|2021-09-17 15:10:40|20321.08|20201.08|20319.91|20199.91|20321.88|20201.88|20319.91|20199.91|10
1631891450000|2021-09-17 15:10:50|20319.05|20199.05|20315.37|20195.37|20319.05|20199.05|20315.29|20195.29|10
1631891460000|2021-09-17 15:11:00|20314.44|20194.44|20312.55|20192.55|20314.7|20194.7|20312.47|20192.47|10
1631891470000|2021-09-17 15:11:10|20312.53|20192.53|20311.17|20191.17|20312.83|20192.83|20310.9|20190.9|10
1631891480000|2021-09-17 15:11:20|20310.98|20190.98|20311.08|20191.08|20311.08|20191.08|20310.49|20190.49|10
1631891490000|2021-09-17 15:11:30|20310.96|20190.96|20311.73|20191.73|20311.73|20191.73|20310.76|20190.76|10
1631891500000|2021-09-17 15:11:40|20311.97|20191.97|20315.72|20195.72|20315.77|20195.77|20311.89|20191.89|9
1631891510000|2021-09-17 15:11:50|20317.15|20197.15|20323.69|20203.69|20323.69|20203.69|20317.15|20197.15|9
1631891520000|2021-09-17 15:12:00|20324.44|20204.44|20329.29|20209.29|20329.29|20209.29|20324.44|20204.44|10
1631891530000|2021-09-17 15:12:10|20329.72|20209.72|20332.12|20212.12|20332.24|20212.24|20329.48|20209.48|10
1631891540000|2021-09-17 15:12:20|20332.23|20212.23|20331.24|20211.24|20332.32|20212.32|20330.99|20210.99|10
1631891550000|2021-09-17 15:12:30|20331.48|20211.48|20332.44|20212.44|20332.44|20212.44|20331.34|20211.34|10
1631891560000|2021-09-17 15:12:40|20332.36|20212.36|20335.23|20215.23|20335.23|20215.23|20332.33|20212.33|10
1631891570000|2021-09-17 15:12:50|20335.87|20215.87|20336.97|20216.97|20336.97|20216.97|20335.79|20215.79|8
1631891580000|2021-09-17 15:13:00|20337.49|20217.49|20338.63|20218.63|20339.08|20219.08|20337.49|20217.49|10
1631891590000|2021-09-17 15:13:10|20338.62|20218.62|20340.44|20220.44|20341.22|20221.22|20338.62|20218.62|10
1631891600000|2021-09-17 15:13:20|20338.93|20218.93|20335.68|20215.68|20339.03|20219.03|20335.68|20215.68|10
1631891610000|2021-09-17 15:13:30|20336.07|20216.07|20335.34|20215.34|20336.61|20216.61|20334.57|20214.57|10
1631891620000|2021-09-17 15:13:40|20335.07|20215.07|20335.65|20215.65|20335.65|20215.65|20334.54|20214.54|9
1631891630000|2021-09-17 15:13:50|20335.13|20215.13|20333.52|20213.52|20335.13|20215.13|20332.96|20212.96|9
1631891640000|2021-09-17 15:14:00|20333.45|20213.45|20335.41|20215.41|20335.41|20215.41|20333.23|20213.23|10
1631891650000|2021-09-17 15:14:10|20335.51|20215.51|20337.38|20217.38|20337.38|20217.38|20335.09|20215.09|10
1631891660000|2021-09-17 15:14:20|20337.71|20217.71|20338.73|20218.73|20339.1|20219.1|20337.71|20217.71|10
1631891670000|2021-09-17 15:14:30|20338.99|20218.99|20338.32|20218.32|20340.02|20220.02|20338.32|20218.32|10
1631891680000|2021-09-17 15:14:40|20338.77|20218.77|20337.03|20217.03|20338.77|20218.77|20337|20217|10
1631891690000|2021-09-17 15:14:50|20336.75|20216.75|20336.82|20216.82|20337.47|20217.47|20336.42|20216.42|9
1631891700000|2021-09-17 15:15:00|20336.73|20216.73|20335.31|20215.31|20337.32|20217.32|20335.31|20215.31|9
1631891710000|2021-09-17 15:15:10|20334.13|20214.13|20332.44|20212.44|20334.13|20214.13|20332.39|20212.39|9
1631891720000|2021-09-17 15:15:20|20332.18|20212.18|20330.09|20210.09|20332.18|20212.18|20330.07|20210.07|9
1631891730000|2021-09-17 15:15:30|20330.37|20210.37|20330.42|20210.42|20330.47|20210.47|20329.62|20209.62|10
1631891740000|2021-09-17 15:15:40|20330.66|20210.66|20330.07|20210.07|20330.84|20210.84|20330.07|20210.07|9
1631891750000|2021-09-17 15:15:50|20329.84|20209.84|20330.61|20210.61|20330.97|20210.97|20328.81|20208.81|9
1631891760000|2021-09-17 15:16:00|20330.49|20210.49|20331.67|20211.67|20332.16|20212.16|20330.42|20210.42|10
1631891770000|2021-09-17 15:16:10|20331.64|20211.64|20329|20209|20331.64|20211.64|20329|20209|10
1631891780000|2021-09-17 15:16:20|20328.84|20208.84|20327.46|20207.46|20329.75|20209.75|20327.46|20207.46|8
1631891790000|2021-09-17 15:16:30|20327.1|20207.1|20326.09|20206.09|20327.1|20207.1|20324.6|20204.6|9
1631891800000|2021-09-17 15:16:40|20326.7|20206.7|20328.26|20208.26|20328.26|20208.26|20326.7|20206.7|10
1631891810000|2021-09-17 15:16:50|20328.48|20208.48|20333.13|20213.13|20333.13|20213.13|20328.48|20208.48|10
1631891820000|2021-09-17 15:17:00|20333.2|20213.2|20336.1|20216.1|20336.2|20216.2|20333.2|20213.2|9
1631891830000|2021-09-17 15:17:10|20336.03|20216.03|20333.65|20213.65|20336.03|20216.03|20333.65|20213.65|10
1631891840000|2021-09-17 15:17:20|20334.25|20214.25|20333.01|20213.01|20334.43|20214.43|20332.93|20212.93|9
1631891850000|2021-09-17 15:17:30|20332.06|20212.06|20330.12|20210.12|20332.06|20212.06|20330.12|20210.12|9
1631891860000|2021-09-17 15:17:40|20329.97|20209.97|20328.5|20208.5|20329.97|20209.97|20328.5|20208.5|10
1631891870000|2021-09-17 15:17:50|20328.37|20208.37|20328.18|20208.18|20328.37|20208.37|20327.47|20207.47|9
1631891880000|2021-09-17 15:18:00|20328.1|20208.1|20322.38|20202.38|20328.25|20208.25|20322.38|20202.38|10
1631891890000|2021-09-17 15:18:10|20322.55|20202.55|20320.29|20200.29|20322.57|20202.57|20320.29|20200.29|10
1631891900000|2021-09-17 15:18:20|20320.03|20200.03|20325.32|20205.32|20325.32|20205.32|20319.57|20199.57|10
1631891910000|2021-09-17 15:18:30|20327.2|20207.2|20333.39|20213.39|20333.39|20213.39|20326.83|20206.83|9
1631891920000|2021-09-17 15:18:40|20333.79|20213.79|20332.63|20212.63|20333.95|20213.95|20332.19|20212.19|9
1631891930000|2021-09-17 15:18:50|20332.4|20212.4|20331.58|20211.58|20332.4|20212.4|20331.55|20211.55|10
1631891940000|2021-09-17 15:19:00|20331.53|20211.53|20334.24|20214.24|20334.24|20214.24|20331.27|20211.27|10
1631891950000|2021-09-17 15:19:10|20334.32|20214.32|20334.22|20214.22|20335|20215|20334.2|20214.2|9
1631891960000|2021-09-17 15:19:20|20334.4|20214.4|20336.88|20216.88|20338.07|20218.07|20334.36|20214.36|9
1631891970000|2021-09-17 15:19:30|20336.99|20216.99|20338.18|20218.18|20338.35|20218.35|20336.99|20216.99|10
1631891980000|2021-09-17 15:19:40|20338.32|20218.32|20334.73|20214.73|20338.32|20218.32|20334.73|20214.73|9
1631891990000|2021-09-17 15:19:50|20333.65|20213.65|20330.7|20210.7|20333.65|20213.65|20330.7|20210.7|10
1631892000000|2021-09-17 15:20:00|20330.53|20210.53|20329.02|20209.02|20330.55|20210.55|20329.02|20209.02|10
1631892010000|2021-09-17 15:20:10|20329.33|20209.33|20328.82|20208.82|20329.33|20209.33|20328.62|20208.62|9
1631892020000|2021-09-17 15:20:20|20328.96|20208.96|20329.37|20209.37|20329.37|20209.37|20328.08|20208.08|9
1631892030000|2021-09-17 15:20:30|20329.21|20209.21|20328.84|20208.84|20329.54|20209.54|20328.66|20208.66|9
1631892040000|2021-09-17 15:20:40|20328.94|20208.94|20328.02|20208.02|20328.94|20208.94|20328.02|20208.02|10
1631892050000|2021-09-17 15:20:50|20328.17|20208.17|20328.32|20208.32|20329.08|20209.08|20327.72|20207.72|10
1631892060000|2021-09-17 15:21:00|20328.64|20208.64|20326.55|20206.55|20329.03|20209.03|20326.34|20206.34|10
1631892070000|2021-09-17 15:21:10|20326.41|20206.41|20325.7|20205.7|20326.52|20206.52|20325.56|20205.56|9
1631892080000|2021-09-17 15:21:20|20325.47|20205.47|20324.17|20204.17|20325.6|20205.6|20324.17|20204.17|10
1631892090000|2021-09-17 15:21:30|20324.31|20204.31|20325.01|20205.01|20325.01|20205.01|20323.5|20203.5|10
1631892100000|2021-09-17 15:21:40|20325.18|20205.18|20323.8|20203.8|20325.39|20205.39|20323.78|20203.78|10
1631892110000|2021-09-17 15:21:50|20322.89|20202.89|20321.44|20201.44|20322.89|20202.89|20321.44|20201.44|9
1631892120000|2021-09-17 15:22:00|20321.47|20201.47|20322.64|20202.64|20322.64|20202.64|20320.33|20200.33|10
1631892130000|2021-09-17 15:22:10|20323.22|20203.22|20324.6|20204.6|20324.6|20204.6|20323.22|20203.22|9
1631892140000|2021-09-17 15:22:20|20324.89|20204.89|20325.31|20205.31|20325.37|20205.37|20324.36|20204.36|10
1631892150000|2021-09-17 15:22:30|20325.43|20205.43|20325.81|20205.81|20325.81|20205.81|20325.05|20205.05|8
1631892160000|2021-09-17 15:22:40|20325.76|20205.76|20327.66|20207.66|20327.66|20207.66|20325.64|20205.64|9
1631892170000|2021-09-17 15:22:50|20327.06|20207.06|20331.79|20211.79|20331.79|20211.79|20327.06|20207.06|10
1631892180000|2021-09-17 15:23:00|20332.53|20212.53|20335|20215|20335.06|20215.06|20331.75|20211.75|10
1631892190000|2021-09-17 15:23:10|20335.12|20215.12|20336.19|20216.19|20336.19|20216.19|20335.09|20215.09|10
1631892200000|2021-09-17 15:23:20|20336.35|20216.35|20334.09|20214.09|20336.54|20216.54|20334.09|20214.09|10
1631892210000|2021-09-17 15:23:30|20334.29|20214.29|20335|20215|20335|20215|20334.29|20214.29|9
1631892220000|2021-09-17 15:23:40|20334.67|20214.67|20335.96|20215.96|20335.96|20215.96|20334.67|20214.67|9
1631892230000|2021-09-17 15:23:50|20336.22|20216.22|20339.17|20219.17|20339.2|20219.2|20336.22|20216.22|10
1631892240000|2021-09-17 15:24:00|20339.8|20219.8|20339.28|20219.28|20339.8|20219.8|20339.07|20219.07|10
1631892250000|2021-09-17 15:24:10|20339.06|20219.06|20342.51|20222.51|20342.51|20222.51|20339.06|20219.06|10
1631892260000|2021-09-17 15:24:20|20342.61|20222.61|20342.11|20222.11|20342.69|20222.69|20341.87|20221.87|10
1631892270000|2021-09-17 15:24:30|20342.65|20222.65|20343.16|20223.16|20343.52|20223.52|20342.65|20222.65|10
1631892280000|2021-09-17 15:24:40|20343.01|20223.01|20344.7|20224.7|20344.7|20224.7|20343.01|20223.01|10
1631892290000|2021-09-17 15:24:50|20344.91|20224.91|20349.87|20229.87|20349.87|20229.87|20344.91|20224.91|10
1631892300000|2021-09-17 15:25:00|20350.57|20230.57|20352.41|20232.41|20352.6|20232.6|20350.57|20230.57|10
1631892310000|2021-09-17 15:25:10|20352.49|20232.49|20357.43|20237.43|20357.43|20237.43|20352.49|20232.49|10
1631892320000|2021-09-17 15:25:20|20357.78|20237.78|20358.2|20238.2|20358.41|20238.41|20357.78|20237.78|10
1631892330000|2021-09-17 15:25:30|20358.19|20238.19|20359.8|20239.8|20360.18|20240.18|20358.19|20238.19|10
1631892340000|2021-09-17 15:25:40|20359.88|20239.88|20361.23|20241.23|20361.23|20241.23|20359.82|20239.82|10
1631892350000|2021-09-17 15:25:50|20360.49|20240.49|20361.44|20241.44|20361.44|20241.44|20360.16|20240.16|10
1631892360000|2021-09-17 15:26:00|20360.4|20240.4|20357.66|20237.66|20360.4|20240.4|20357.66|20237.66|9
1631892370000|2021-09-17 15:26:10|20357.3|20237.3|20356.4|20236.4|20357.35|20237.35|20356.08|20236.08|10
1631892380000|2021-09-17 15:26:20|20356.26|20236.26|20352.25|20232.25|20356.26|20236.26|20352.25|20232.25|9
1631892390000|2021-09-17 15:26:30|20351.67|20231.67|20351.65|20231.65|20351.9|20231.9|20350.43|20230.43|9
1631892400000|2021-09-17 15:26:40|20350.03|20230.03|20350.22|20230.22|20351.41|20231.41|20349.96|20229.96|10
1631892410000|2021-09-17 15:26:50|20350.09|20230.09|20350.52|20230.52|20350.52|20230.52|20349.92|20229.92|9
1631892420000|2021-09-17 15:27:00|20350.25|20230.25|20351.82|20231.82|20351.82|20231.82|20350.25|20230.25|10
1631892430000|2021-09-17 15:27:10|20351.62|20231.62|20353.18|20233.18|20353.18|20233.18|20351.21|20231.21|10
1631892440000|2021-09-17 15:27:20|20353.45|20233.45|20356.94|20236.94|20357.36|20237.36|20353.45|20233.45|9
1631892450000|2021-09-17 15:27:30|20356.99|20236.99|20358.03|20238.03|20358.06|20238.06|20356.8|20236.8|10
1631892460000|2021-09-17 15:27:40|20358.12|20238.12|20354.26|20234.26|20358.12|20238.12|20354.26|20234.26|10
1631892470000|2021-09-17 15:27:50|20354.27|20234.27|20351.58|20231.58|20354.27|20234.27|20351.49|20231.49|9
1631892480000|2021-09-17 15:28:00|20351.18|20231.18|20351.29|20231.29|20352.25|20232.25|20351.18|20231.18|10
1631892490000|2021-09-17 15:28:10|20351.35|20231.35|20350.71|20230.71|20351.4|20231.4|20350.71|20230.71|6
1631892500000|2021-09-17 15:28:20|20348.75|20228.75|20347.62|20227.62|20348.75|20228.75|20346.5|20226.5|9
1631892510000|2021-09-17 15:28:30|20348.46|20228.46|20348.5|20228.5|20348.75|20228.75|20348.15|20228.15|8
1631892520000|2021-09-17 15:28:40|20348.63|20228.63|20348.28|20228.28|20348.75|20228.75|20347.82|20227.82|9
1631892530000|2021-09-17 15:28:50|20347.99|20227.99|20348.11|20228.11|20348.13|20228.13|20347.42|20227.42|10
1631892540000|2021-09-17 15:29:00|20348.16|20228.16|20346.11|20226.11|20348.28|20228.28|20346.11|20226.11|10
1631892550000|2021-09-17 15:29:10|20345.97|20225.97|20344.85|20224.85|20346.51|20226.51|20344.85|20224.85|10
1631892560000|2021-09-17 15:29:20|20345.11|20225.11|20342.67|20222.67|20345.11|20225.11|20342.67|20222.67|10
1631892570000|2021-09-17 15:29:30|20342.89|20222.89|20341.51|20221.51|20342.89|20222.89|20341.35|20221.35|10
1631892580000|2021-09-17 15:29:40|20341.56|20221.56|20340.49|20220.49|20341.56|20221.56|20340.49|20220.49|10
1631892590000|2021-09-17 15:29:50|20339.67|20219.67|20337.99|20217.99|20339.94|20219.94|20337.99|20217.99|9
1631892600000|2021-09-17 15:30:00|20338.07|20218.07|20335.12|20215.12|20338.13|20218.13|20335.11|20215.11|10
1631892610000|2021-09-17 15:30:10|20334.41|20214.41|20329.34|20209.34|20334.41|20214.41|20329.34|20209.34|10
1631892620000|2021-09-17 15:30:20|20328.83|20208.83|20331.63|20211.63|20331.63|20211.63|20328.3|20208.3|10
1631892630000|2021-09-17 15:30:30|20331.35|20211.35|20334.87|20214.87|20335.38|20215.38|20331.35|20211.35|10
1631892640000|2021-09-17 15:30:40|20334.94|20214.94|20338.31|20218.31|20338.31|20218.31|20334.94|20214.94|10
1631892650000|2021-09-17 15:30:50|20338.42|20218.42|20338.43|20218.43|20339.15|20219.15|20338.2|20218.2|10
1631892660000|2021-09-17 15:31:00|20338.31|20218.31|20337.29|20217.29|20338.33|20218.33|20337.29|20217.29|10
1631892670000|2021-09-17 15:31:10|20336.87|20216.87|20333.89|20213.89|20336.87|20216.87|20333.89|20213.89|10
1631892680000|2021-09-17 15:31:20|20334.46|20214.46|20330.2|20210.2|20334.46|20214.46|20330.2|20210.2|10
1631892690000|2021-09-17 15:31:30|20329.19|20209.19|20327.81|20207.81|20329.19|20209.19|20326.57|20206.57|8
1631892700000|2021-09-17 15:31:40|20327.97|20207.97|20325.4|20205.4|20327.97|20207.97|20325.4|20205.4|10
1631892710000|2021-09-17 15:31:50|20325.65|20205.65|20321.42|20201.42|20325.7|20205.7|20321.11|20201.11|10
1631892720000|2021-09-17 15:32:00|20320.47|20200.47|20316.28|20196.28|20320.47|20200.47|20316.28|20196.28|10
1631892730000|2021-09-17 15:32:10|20316.17|20196.17|20315.29|20195.29|20316.17|20196.17|20314.59|20194.59|7
1631892740000|2021-09-17 15:32:20|20315.35|20195.35|20312.1|20192.1|20315.38|20195.38|20311.87|20191.87|10
1631892750000|2021-09-17 15:32:30|20311.52|20191.52|20305.5|20185.5|20311.52|20191.52|20305.38|20185.38|10
1631892760000|2021-09-17 15:32:40|20305.77|20185.77|20303.55|20183.55|20305.78|20185.78|20303.55|20183.55|9
1631892770000|2021-09-17 15:32:50|20304.39|20184.39|20301.21|20181.21|20304.39|20184.39|20301.21|20181.21|9
1631892780000|2021-09-17 15:33:00|20301.08|20181.08|20299.33|20179.33|20301.37|20181.37|20298.45|20178.45|10
1631892790000|2021-09-17 15:33:10|20299.51|20179.51|20299.16|20179.16|20299.56|20179.56|20297.35|20177.35|10
1631892800000|2021-09-17 15:33:20|20299.57|20179.57|20300.79|20180.79|20300.79|20180.79|20299.21|20179.21|10
1631892810000|2021-09-17 15:33:30|20301.17|20181.17|20305.58|20185.58|20306.18|20186.18|20301.17|20181.17|10
1631892820000|2021-09-17 15:33:40|20306.39|20186.39|20311.77|20191.77|20312.11|20192.11|20306.32|20186.32|8
1631892830000|2021-09-17 15:33:50|20311.61|20191.61|20308.62|20188.62|20311.61|20191.61|20307.32|20187.32|10
1631892840000|2021-09-17 15:34:00|20308.74|20188.74|20305.84|20185.84|20308.74|20188.74|20305.84|20185.84|10
1631892850000|2021-09-17 15:34:10|20305.75|20185.75|20304.47|20184.47|20305.75|20185.75|20304.47|20184.47|10
1631892860000|2021-09-17 15:34:20|20304.31|20184.31|20303.18|20183.18|20304.31|20184.31|20302.99|20182.99|10
1631892870000|2021-09-17 15:34:30|20303.17|20183.17|20301.29|20181.29|20303.77|20183.77|20301.29|20181.29|8
1631892880000|2021-09-17 15:34:40|20301.68|20181.68|20303.35|20183.35|20303.62|20183.62|20301.68|20181.68|10
1631892890000|2021-09-17 15:34:50|20303.83|20183.83|20304.34|20184.34|20304.49|20184.49|20303.67|20183.67|9
1631892900000|2021-09-17 15:35:00|20304.97|20184.97|20303.82|20183.82|20304.97|20184.97|20303.79|20183.79|10
1631892910000|2021-09-17 15:35:10|20303.62|20183.62|20301.47|20181.47|20303.62|20183.62|20301.47|20181.47|10
1631892920000|2021-09-17 15:35:20|20301.54|20181.54|20300.9|20180.9|20301.73|20181.73|20300.9|20180.9|10
1631892930000|2021-09-17 15:35:30|20300.46|20180.46|20296.86|20176.86|20300.46|20180.46|20296.86|20176.86|10
1631892940000|2021-09-17 15:35:40|20296.8|20176.8|20295.2|20175.2|20296.85|20176.85|20294.94|20174.94|10
1631892950000|2021-09-17 15:35:50|20294.79|20174.79|20295.2|20175.2|20295.33|20175.33|20294.56|20174.56|10
1631892960000|2021-09-17 15:36:00|20295.18|20175.18|20292.95|20172.95|20295.22|20175.22|20292.76|20172.76|10
1631892970000|2021-09-17 15:36:10|20292.53|20172.53|20286.94|20166.94|20292.53|20172.53|20286.94|20166.94|10
1631892980000|2021-09-17 15:36:20|20287.28|20167.28|20280.1|20160.1|20287.28|20167.28|20280.1|20160.1|10
1631892990000|2021-09-17 15:36:30|20278.93|20158.93|20270.18|20150.18|20278.93|20158.93|20270.18|20150.18|10
1631893000000|2021-09-17 15:36:40|20268.99|20148.99|20262.68|20142.68|20268.99|20148.99|20262.68|20142.68|10
1631893010000|2021-09-17 15:36:50|20263.02|20143.02|20257.65|20137.65|20263.02|20143.02|20257.65|20137.65|10
1631893020000|2021-09-17 15:37:00|20257.67|20137.67|20256.82|20136.82|20257.67|20137.67|20256.28|20136.28|10
1631893030000|2021-09-17 15:37:10|20257.16|20137.16|20259.52|20139.52|20259.52|20139.52|20257.16|20137.16|10
1631893040000|2021-09-17 15:37:20|20259.88|20139.88|20257.13|20137.13|20261.84|20141.84|20257.13|20137.13|10
1631893050000|2021-09-17 15:37:30|20257.02|20137.02|20255.02|20135.02|20257.36|20137.36|20254.57|20134.57|10
1631893060000|2021-09-17 15:37:40|20254.65|20134.65|20253.2|20133.2|20254.79|20134.79|20253.2|20133.2|8
1631893070000|2021-09-17 15:37:50|20253.38|20133.38|20250.96|20130.96|20253.69|20133.69|20250.24|20130.24|9
1631893080000|2021-09-17 15:38:00|20251.23|20131.23|20251.72|20131.72|20252.33|20132.33|20250.99|20130.99|9
1631893090000|2021-09-17 15:38:10|20251.46|20131.46|20253.62|20133.62|20254.33|20134.33|20251.46|20131.46|10
1631893100000|2021-09-17 15:38:20|20253.41|20133.41|20252.55|20132.55|20253.89|20133.89|20252.55|20132.55|10
1631893110000|2021-09-17 15:38:30|20252.57|20132.57|20251.69|20131.69|20253.5|20133.5|20250.92|20130.92|10
1631893120000|2021-09-17 15:38:40|20251.56|20131.56|20250.66|20130.66|20251.82|20131.82|20250.46|20130.46|10
1631893130000|2021-09-17 15:38:50|20250.76|20130.76|20248.46|20128.46|20250.76|20130.76|20248.46|20128.46|9
1631893140000|2021-09-17 15:39:00|20248.26|20128.26|20248.49|20128.49|20249.08|20129.08|20248.26|20128.26|9
1631893150000|2021-09-17 15:39:10|20248.71|20128.71|20247.7|20127.7|20249.08|20129.08|20247.7|20127.7|10
1631893160000|2021-09-17 15:39:20|20247.63|20127.63|20247.73|20127.73|20248|20128|20247.35|20127.35|10
1631893170000|2021-09-17 15:39:30|20248.38|20128.38|20248.89|20128.89|20249.54|20129.54|20248.38|20128.38|9
1631893180000|2021-09-17 15:39:40|20248.72|20128.72|20248.26|20128.26|20248.72|20128.72|20247.73|20127.73|10
1631893190000|2021-09-17 15:39:50|20248.23|20128.23|20249.94|20129.94|20249.94|20129.94|20248.23|20128.23|9
1631893200000|2021-09-17 15:40:00|20249.84|20129.84|20255.01|20135.01|20255.01|20135.01|20249.46|20129.46|10
1631893210000|2021-09-17 15:40:10|20255.21|20135.21|20256.83|20136.83|20257.09|20137.09|20255.21|20135.21|9
1631893220000|2021-09-17 15:40:20|20256.52|20136.52|20261.6|20141.6|20261.6|20141.6|20256.36|20136.36|10
1631893230000|2021-09-17 15:40:30|20262.8|20142.8|20266.46|20146.46|20266.46|20146.46|20262.8|20142.8|10
1631893240000|2021-09-17 15:40:40|20267.86|20147.86|20272.05|20152.05|20272.21|20152.21|20267.86|20147.86|10
1631893250000|2021-09-17 15:40:50|20273.04|20153.04|20269.98|20149.98|20273.04|20153.04|20269.46|20149.46|9
1631893260000|2021-09-17 15:41:00|20269.83|20149.83|20268.36|20148.36|20270.29|20150.29|20268.36|20148.36|10
1631893270000|2021-09-17 15:41:10|20267.71|20147.71|20267.91|20147.91|20268.03|20148.03|20267.41|20147.41|10
1631893280000|2021-09-17 15:41:20|20267.53|20147.53|20268.35|20148.35|20268.35|20148.35|20266.57|20146.57|10
1631893290000|2021-09-17 15:41:30|20268.58|20148.58|20271.51|20151.51|20271.51|20151.51|20268.58|20148.58|9
1631893300000|2021-09-17 15:41:40|20271.5|20151.5|20272.18|20152.18|20272.32|20152.32|20271.2|20151.2|9
1631893310000|2021-09-17 15:41:50|20272.09|20152.09|20273.12|20153.12|20273.13|20153.13|20272.03|20152.03|8
1631893320000|2021-09-17 15:42:00|20273.08|20153.08|20276.2|20156.2|20276.2|20156.2|20272.06|20152.06|10
1631893330000|2021-09-17 15:42:10|20276.15|20156.15|20278.19|20158.19|20278.19|20158.19|20276.15|20156.15|9
1631893340000|2021-09-17 15:42:20|20278.06|20158.06|20278.08|20158.08|20278.73|20158.73|20277.91|20157.91|10
1631893350000|2021-09-17 15:42:30|20277.95|20157.95|20279.47|20159.47|20279.47|20159.47|20277.95|20157.95|10
1631893360000|2021-09-17 15:42:40|20280.43|20160.43|20277.88|20157.88|20280.43|20160.43|20277.88|20157.88|10
1631893370000|2021-09-17 15:42:50|20277.96|20157.96|20276.63|20156.63|20277.96|20157.96|20276.19|20156.19|10
1631893380000|2021-09-17 15:43:00|20276.64|20156.64|20277.72|20157.72|20277.72|20157.72|20276.58|20156.58|10
1631893390000|2021-09-17 15:43:10|20277.79|20157.79|20279.92|20159.92|20280.53|20160.53|20277.78|20157.78|10
1631893400000|2021-09-17 15:43:20|20280.36|20160.36|20281.82|20161.82|20281.84|20161.84|20280.09|20160.09|10
1631893410000|2021-09-17 15:43:30|20281.89|20161.89|20281.46|20161.46|20282.09|20162.09|20281.31|20161.31|10
1631893420000|2021-09-17 15:43:40|20281.44|20161.44|20284.69|20164.69|20284.69|20164.69|20281.44|20161.44|10
1631893430000|2021-09-17 15:43:50|20285.25|20165.25|20289.97|20169.97|20289.97|20169.97|20285.25|20165.25|10
1631893440000|2021-09-17 15:44:00|20292.37|20172.37|20298.39|20178.39|20298.39|20178.39|20292.37|20172.37|10
1631893450000|2021-09-17 15:44:10|20298.6|20178.6|20300.59|20180.59|20300.84|20180.84|20298.3|20178.3|10
1631893460000|2021-09-17 15:44:20|20301.16|20181.16|20302.69|20182.69|20302.69|20182.69|20301.13|20181.13|10
1631893470000|2021-09-17 15:44:30|20302.6|20182.6|20303.37|20183.37|20303.7|20183.7|20302.6|20182.6|7
1631893480000|2021-09-17 15:44:40|20303.73|20183.73|20303.53|20183.53|20304.89|20184.89|20303.17|20183.17|10
1631893490000|2021-09-17 15:44:50|20303.15|20183.15|20303.33|20183.33|20303.59|20183.59|20303.13|20183.13|10
1631893500000|2021-09-17 15:45:00|20302.73|20182.73|20301.59|20181.59|20302.73|20182.73|20300.89|20180.89|10
1631893510000|2021-09-17 15:45:10|20301.57|20181.57|20301.03|20181.03|20301.85|20181.85|20301.03|20181.03|10
1631893520000|2021-09-17 15:45:20|20301.89|20181.89|20307.21|20187.21|20307.21|20187.21|20301.89|20181.89|10
1631893530000|2021-09-17 15:45:30|20307.89|20187.89|20305.64|20185.64|20308.05|20188.05|20305.5|20185.5|10
1631893540000|2021-09-17 15:45:40|20304.01|20184.01|20299.63|20179.63|20304.01|20184.01|20299.63|20179.63|10
1631893550000|2021-09-17 15:45:50|20299.46|20179.46|20293.39|20173.39|20299.46|20179.46|20293.39|20173.39|10
1631893560000|2021-09-17 15:46:00|20292.64|20172.64|20288.86|20168.86|20292.82|20172.82|20288.86|20168.86|10
1631893570000|2021-09-17 15:46:10|20288.46|20168.46|20285.15|20165.15|20288.46|20168.46|20285.15|20165.15|10
1631893580000|2021-09-17 15:46:20|20284.16|20164.16|20276.55|20156.55|20284.16|20164.16|20276.55|20156.55|10
1631893590000|2021-09-17 15:46:30|20276.27|20156.27|20275.01|20155.01|20276.27|20156.27|20275.01|20155.01|10
1631893600000|2021-09-17 15:46:40|20275.18|20155.18|20274.49|20154.49|20275.71|20155.71|20274.49|20154.49|9
1631893610000|2021-09-17 15:46:50|20274.34|20154.34|20277.07|20157.07|20277.07|20157.07|20274.31|20154.31|10
1631893620000|2021-09-17 15:47:00|20276.94|20156.94|20278.96|20158.96|20278.96|20158.96|20276.94|20156.94|7
1631893630000|2021-09-17 15:47:10|20279.1|20159.1|20279.92|20159.92|20280.46|20160.46|20279.1|20159.1|8
1631893640000|2021-09-17 15:47:20|20279.43|20159.43|20277.38|20157.38|20280.21|20160.21|20277.38|20157.38|10
1631893650000|2021-09-17 15:47:30|20277.37|20157.37|20274.25|20154.25|20277.47|20157.47|20274.25|20154.25|10
1631893660000|2021-09-17 15:47:40|20273.75|20153.75|20271.53|20151.53|20273.9|20153.9|20271.53|20151.53|10
1631893670000|2021-09-17 15:47:50|20271.78|20151.78|20270.87|20150.87|20271.78|20151.78|20270.3|20150.3|10
1631893680000|2021-09-17 15:48:00|20271.06|20151.06|20268.57|20148.57|20271.09|20151.09|20268.57|20148.57|9
1631893690000|2021-09-17 15:48:10|20268.24|20148.24|20268.14|20148.14|20268.88|20148.88|20268.14|20148.14|10
1631893700000|2021-09-17 15:48:20|20267.9|20147.9|20268.85|20148.85|20268.91|20148.91|20267.83|20147.83|10
1631893710000|2021-09-17 15:48:30|20269.33|20149.33|20266.29|20146.29|20269.58|20149.58|20266.29|20146.29|10
1631893720000|2021-09-17 15:48:40|20266.04|20146.04|20265.08|20145.08|20266.04|20146.04|20264.91|20144.91|9
1631893730000|2021-09-17 15:48:50|20265.23|20145.23|20264.92|20144.92|20267.07|20147.07|20264.5|20144.5|9
1631893740000|2021-09-17 15:49:00|20264.58|20144.58|20267.17|20147.17|20267.76|20147.76|20264.58|20144.58|10
1631893750000|2021-09-17 15:49:10|20267.78|20147.78|20266.14|20146.14|20267.86|20147.86|20266.14|20146.14|8
1631893760000|2021-09-17 15:49:20|20266.08|20146.08|20266.09|20146.09|20266.67|20146.67|20266.04|20146.04|9
1631893770000|2021-09-17 15:49:30|20266.63|20146.63|20264.63|20144.63|20267|20147|20264.63|20144.63|10
1631893780000|2021-09-17 15:49:40|20263.88|20143.88|20261.54|20141.54|20263.88|20143.88|20261.27|20141.27|10
1631893790000|2021-09-17 15:49:50|20261.53|20141.53|20259.72|20139.72|20261.53|20141.53|20259.72|20139.72|9
1631893800000|2021-09-17 15:50:00|20260.43|20140.43|20259.73|20139.73|20260.91|20140.91|20259.56|20139.56|9
1631893810000|2021-09-17 15:50:10|20259.32|20139.32|20262.13|20142.13|20262.13|20142.13|20259.03|20139.03|10
1631893820000|2021-09-17 15:50:20|20262.2|20142.2|20263.88|20143.88|20263.88|20143.88|20262.2|20142.2|10
1631893830000|2021-09-17 15:50:30|20264.05|20144.05|20264.83|20144.83|20264.83|20144.83|20263.62|20143.62|9
1631893840000|2021-09-17 15:50:40|20265.86|20145.86|20264.79|20144.79|20266.19|20146.19|20264.79|20144.79|10
1631893850000|2021-09-17 15:50:50|20264.81|20144.81|20265.8|20145.8|20265.8|20145.8|20264.41|20144.41|9
1631893860000|2021-09-17 15:51:00|20265.92|20145.92|20265.1|20145.1|20266.16|20146.16|20264.59|20144.59|10
1631893870000|2021-09-17 15:51:10|20264.76|20144.76|20266.01|20146.01|20266.01|20146.01|20264.66|20144.66|10
1631893880000|2021-09-17 15:51:20|20265.92|20145.92|20267.34|20147.34|20267.34|20147.34|20265.92|20145.92|10
1631893890000|2021-09-17 15:51:30|20267.28|20147.28|20269.99|20149.99|20269.99|20149.99|20267.28|20147.28|10
1631893900000|2021-09-17 15:51:40|20270.27|20150.27|20274.18|20154.18|20274.18|20154.18|20270.08|20150.08|10
1631893910000|2021-09-17 15:51:50|20274.54|20154.54|20273.71|20153.71|20274.92|20154.92|20273.71|20153.71|10
1631893920000|2021-09-17 15:52:00|20273.74|20153.74|20275.7|20155.7|20275.7|20155.7|20273.74|20153.74|10
1631893930000|2021-09-17 15:52:10|20275.66|20155.66|20273.49|20153.49|20275.86|20155.86|20273.49|20153.49|10
1631893940000|2021-09-17 15:52:20|20273.27|20153.27|20272.84|20152.84|20273.56|20153.56|20272.14|20152.14|10
1631893950000|2021-09-17 15:52:30|20273|20153|20274.69|20154.69|20274.81|20154.81|20273|20153|10
1631893960000|2021-09-17 15:52:40|20274.99|20154.99|20275.42|20155.42|20276.12|20156.12|20274.99|20154.99|10
1631893970000|2021-09-17 15:52:50|20274.95|20154.95|20274.85|20154.85|20274.95|20154.95|20274.36|20154.36|9
1631893980000|2021-09-17 15:53:00|20274.84|20154.84|20273.95|20153.95|20275.19|20155.19|20273.95|20153.95|9
1631893990000|2021-09-17 15:53:10|20274.19|20154.19|20273.73|20153.73|20274.19|20154.19|20273.73|20153.73|9
1631894000000|2021-09-17 15:53:20|20273.72|20153.72|20269.39|20149.39|20273.72|20153.72|20269.39|20149.39|10
1631894010000|2021-09-17 15:53:30|20268.98|20148.98|20269.16|20149.16|20269.44|20149.44|20268.69|20148.69|8
1631894020000|2021-09-17 15:53:40|20269.29|20149.29|20268.03|20148.03|20269.29|20149.29|20266.9|20146.9|9
1631894030000|2021-09-17 15:53:50|20268.27|20148.27|20267.27|20147.27|20268.27|20148.27|20267.27|20147.27|10
1631894040000|2021-09-17 15:54:00|20267.21|20147.21|20265.03|20145.03|20267.21|20147.21|20265.01|20145.01|9
1631894050000|2021-09-17 15:54:10|20264.65|20144.65|20263.99|20143.99|20264.65|20144.65|20263.9|20143.9|9
1631894060000|2021-09-17 15:54:20|20262.26|20142.26|20259.82|20139.82|20262.26|20142.26|20259.82|20139.82|10
1631894070000|2021-09-17 15:54:30|20259.25|20139.25|20256.72|20136.72|20259.25|20139.25|20256.57|20136.57|10
1631894080000|2021-09-17 15:54:40|20256.61|20136.61|20254.08|20134.08|20256.61|20136.61|20253.75|20133.75|10
1631894090000|2021-09-17 15:54:50|20254.97|20134.97|20256.54|20136.54|20256.7|20136.7|20254.97|20134.97|9
1631894100000|2021-09-17 15:55:00|20256.79|20136.79|20258.17|20138.17|20258.17|20138.17|20256.21|20136.21|10
1631894110000|2021-09-17 15:55:10|20258.57|20138.57|20264.85|20144.85|20264.85|20144.85|20258.57|20138.57|10
1631894120000|2021-09-17 15:55:20|20265.55|20145.55|20269.53|20149.53|20269.64|20149.64|20265.55|20145.55|9
1631894130000|2021-09-17 15:55:30|20269.48|20149.48|20270.4|20150.4|20270.71|20150.71|20269.25|20149.25|9
1631894140000|2021-09-17 15:55:40|20270.97|20150.97|20275.93|20155.93|20275.93|20155.93|20270.97|20150.97|10
1631894150000|2021-09-17 15:55:50|20276.03|20156.03|20277.78|20157.78|20278.56|20158.56|20276.03|20156.03|10
1631894160000|2021-09-17 15:56:00|20277.81|20157.81|20279.18|20159.18|20280.87|20160.87|20277.81|20157.81|10
1631894170000|2021-09-17 15:56:10|20278.63|20158.63|20275.19|20155.19|20278.63|20158.63|20275.12|20155.12|9
1631894180000|2021-09-17 15:56:20|20275.72|20155.72|20276.44|20156.44|20276.44|20156.44|20274.6|20154.6|10
1631894190000|2021-09-17 15:56:30|20275.9|20155.9|20277.27|20157.27|20277.27|20157.27|20275.76|20155.76|9
1631894200000|2021-09-17 15:56:40|20276.98|20156.98|20281.1|20161.1|20281.1|20161.1|20276.98|20156.98|10
1631894210000|2021-09-17 15:56:50|20281.16|20161.16|20282.69|20162.69|20282.69|20162.69|20281.16|20161.16|9
1631894220000|2021-09-17 15:57:00|20282.91|20162.91|20284.23|20164.23|20284.94|20164.94|20282.91|20162.91|10
1631894230000|2021-09-17 15:57:10|20284.14|20164.14|20286.15|20166.15|20286.15|20166.15|20284.14|20164.14|9
1631894240000|2021-09-17 15:57:20|20286.39|20166.39|20285.15|20165.15|20286.46|20166.46|20285.15|20165.15|10
1631894250000|2021-09-17 15:57:30|20284.37|20164.37|20284.01|20164.01|20284.59|20164.59|20283.98|20163.98|9
1631894260000|2021-09-17 15:57:40|20284.42|20164.42|20284.01|20164.01|20284.5|20164.5|20284.01|20164.01|6
1631894270000|2021-09-17 15:57:50|20284.13|20164.13|20283.43|20163.43|20284.13|20164.13|20283.43|20163.43|8
1631894280000|2021-09-17 15:58:00|20283.73|20163.73|20283.5|20163.5|20284.23|20164.23|20283.43|20163.43|8
1631894290000|2021-09-17 15:58:10|20283.26|20163.26|20278.59|20158.59|20283.35|20163.35|20278.59|20158.59|10
1631894300000|2021-09-17 15:58:20|20278.26|20158.26|20276.81|20156.81|20278.26|20158.26|20276.81|20156.81|9
1631894310000|2021-09-17 15:58:30|20277.07|20157.07|20280.29|20160.29|20280.29|20160.29|20277.07|20157.07|8
1631894320000|2021-09-17 15:58:40|20280.25|20160.25|20279.32|20159.32|20280.25|20160.25|20279.32|20159.32|9
1631894330000|2021-09-17 15:58:50|20279.66|20159.66|20280.83|20160.83|20280.83|20160.83|20279.66|20159.66|9
1631894340000|2021-09-17 15:59:00|20280.98|20160.98|20282.82|20162.82|20282.82|20162.82|20280.98|20160.98|9
1631894350000|2021-09-17 15:59:10|20282.91|20162.91|20281.41|20161.41|20282.91|20162.91|20281.41|20161.41|9
1631894360000|2021-09-17 15:59:20|20281.03|20161.03|20280.01|20160.01|20281.03|20161.03|20279.83|20159.83|9
1631894370000|2021-09-17 15:59:30|20280.16|20160.16|20279.05|20159.05|20280.87|20160.87|20279.05|20159.05|10
1631894380000|2021-09-17 15:59:40|20277.64|20157.64|20276.08|20156.08|20277.64|20157.64|20276.08|20156.08|9
1631894390000|2021-09-17 15:59:50|20276.09|20156.09|20277.43|20157.43|20277.43|20157.43|20274.78|20154.78|10
1631894400000|2021-09-17 16:00:00|20277.41|20157.41|20277.85|20157.85|20277.85|20157.85|20276.66|20156.66|10
1631894410000|2021-09-17 16:00:10|20277.55|20157.55|20274.29|20154.29|20278.54|20158.54|20274.29|20154.29|10
1631894420000|2021-09-17 16:00:20|20273.83|20153.83|20270.61|20150.61|20273.83|20153.83|20270.61|20150.61|10
1631894430000|2021-09-17 16:00:30|20270.09|20150.09|20265.22|20145.22|20270.09|20150.09|20265.22|20145.22|10
1631894440000|2021-09-17 16:00:40|20264.63|20144.63|20262.9|20142.9|20264.8|20144.8|20262.51|20142.51|10
1631894450000|2021-09-17 16:00:50|20262.83|20142.83|20260.98|20140.98|20262.83|20142.83|20260.9|20140.9|9
1631894460000|2021-09-17 16:01:00|20260.97|20140.97|20258.42|20138.42|20260.97|20140.97|20258.42|20138.42|9
1631894470000|2021-09-17 16:01:10|20258.53|20138.53|20258.52|20138.52|20258.78|20138.78|20258.21|20138.21|9
1631894480000|2021-09-17 16:01:20|20258.24|20138.24|20254.95|20134.95|20258.27|20138.27|20254.89|20134.89|9
1631894490000|2021-09-17 16:01:30|20253.77|20133.77|20247.52|20127.52|20253.77|20133.77|20247.1|20127.1|10
1631894500000|2021-09-17 16:01:40|20247.85|20127.85|20246.86|20126.86|20247.99|20127.99|20246.65|20126.65|10
1631894510000|2021-09-17 16:01:50|20247.22|20127.22|20248.05|20128.05|20248.13|20128.13|20247.03|20127.03|10
1631894520000|2021-09-17 16:02:00|20247.9|20127.9|20244.63|20124.63|20249.15|20129.15|20244.63|20124.63|10
1631894530000|2021-09-17 16:02:10|20243.9|20123.9|20246.61|20126.61|20246.61|20126.61|20240.23|20120.23|10
1631894540000|2021-09-17 16:02:20|20246.41|20126.41|20247.95|20127.95|20248.07|20128.07|20246.41|20126.41|10
1631894550000|2021-09-17 16:02:30|20248.33|20128.33|20231.31|20111.31|20248.47|20128.47|20231.31|20111.31|9
1631894560000|2021-09-17 16:02:40|20230.77|20110.77|20223.29|20103.29|20230.77|20110.77|20223.29|20103.29|10
1631894570000|2021-09-17 16:02:50|20222.32|20102.32|20220.02|20100.02|20222.32|20102.32|20219.4|20099.4|10
1631894580000|2021-09-17 16:03:00|20219.73|20099.73|20216.41|20096.41|20219.73|20099.73|20216.38|20096.38|10
1631894590000|2021-09-17 16:03:10|20216.22|20096.22|20209|20089|20216.58|20096.58|20208.78|20088.78|10
1631894600000|2021-09-17 16:03:20|20208.69|20088.69|20207.7|20087.7|20208.69|20088.69|20207.16|20087.16|10
1631894610000|2021-09-17 16:03:30|20208.23|20088.23|20207.28|20087.28|20208.23|20088.23|20207.18|20087.18|9
1631894620000|2021-09-17 16:03:40|20206.93|20086.93|20207.48|20087.48|20207.48|20087.48|20206.89|20086.89|10
1631894630000|2021-09-17 16:03:50|20207.68|20087.68|20207.45|20087.45|20207.81|20087.81|20206.7|20086.7|10
1631894640000|2021-09-17 16:04:00|20207.41|20087.41|20207.93|20087.93|20208.79|20088.79|20207.04|20087.04|10
1631894650000|2021-09-17 16:04:10|20207.71|20087.71|20205.12|20085.12|20207.71|20087.71|20205.12|20085.12|10
1631894660000|2021-09-17 16:04:20|20205|20085|20199.96|20079.96|20205|20085|20199.96|20079.96|10
1631894670000|2021-09-17 16:04:30|20199.65|20079.65|20198.44|20078.44|20199.78|20079.78|20197.9|20077.9|10
1631894680000|2021-09-17 16:04:40|20198.54|20078.54|20198.96|20078.96|20198.96|20078.96|20198.3|20078.3|10
1631894690000|2021-09-17 16:04:50|20199.1|20079.1|20201.19|20081.19|20201.94|20081.94|20199.1|20079.1|10
1631894700000|2021-09-17 16:05:00|20201.37|20081.37|20201.27|20081.27|20202.12|20082.12|20201.27|20081.27|9
1631894710000|2021-09-17 16:05:10|20200.63|20080.63|20195.63|20075.63|20200.73|20080.73|20195.63|20075.63|10
1631894720000|2021-09-17 16:05:20|20195.31|20075.31|20194.81|20074.81|20195.65|20075.65|20194.51|20074.51|10
1631894730000|2021-09-17 16:05:30|20194.31|20074.31|20188.91|20068.91|20194.31|20074.31|20188.91|20068.91|10
1631894740000|2021-09-17 16:05:40|20188.74|20068.74|20187.99|20067.99|20188.74|20068.74|20187.36|20067.36|8
1631894750000|2021-09-17 16:05:50|20188.39|20068.39|20192.17|20072.17|20192.17|20072.17|20188.39|20068.39|10
1631894760000|2021-09-17 16:06:00|20191.59|20071.59|20193.27|20073.27|20195.08|20075.08|20191.57|20071.57|10
1631894770000|2021-09-17 16:06:10|20193.22|20073.22|20191.39|20071.39|20193.27|20073.27|20191.39|20071.39|10
1631894780000|2021-09-17 16:06:20|20191.36|20071.36|20193.21|20073.21|20193.29|20073.29|20191.06|20071.06|10
1631894790000|2021-09-17 16:06:30|20193.45|20073.45|20202.73|20082.73|20202.73|20082.73|20193.45|20073.45|10
1631894800000|2021-09-17 16:06:40|20204.54|20084.54|20206.82|20086.82|20206.83|20086.83|20204.54|20084.54|10
1631894810000|2021-09-17 16:06:50|20207|20087|20208.14|20088.14|20208.96|20088.96|20207|20087|10
1631894820000|2021-09-17 16:07:00|20208.13|20088.13|20207.59|20087.59|20208.13|20088.13|20207.44|20087.44|10
1631894830000|2021-09-17 16:07:10|20207.25|20087.25|20206.35|20086.35|20207.32|20087.32|20206.35|20086.35|10
1631894840000|2021-09-17 16:07:20|20206.93|20086.93|20205.44|20085.44|20206.93|20086.93|20204.79|20084.79|10
1631894850000|2021-09-17 16:07:30|20204.94|20084.94|20205.79|20085.79|20205.79|20085.79|20204.62|20084.62|10
1631894860000|2021-09-17 16:07:40|20205.9|20085.9|20209.36|20089.36|20209.36|20089.36|20205.9|20085.9|10
1631894870000|2021-09-17 16:07:50|20209.47|20089.47|20209.23|20089.23|20209.64|20089.64|20209.23|20089.23|10
1631894880000|2021-09-17 16:08:00|20209.28|20089.28|20210.43|20090.43|20210.43|20090.43|20208.91|20088.91|9
1631894890000|2021-09-17 16:08:10|20210.11|20090.11|20210.88|20090.88|20211.24|20091.24|20209.97|20089.97|9
1631894900000|2021-09-17 16:08:20|20211.09|20091.09|20210.26|20090.26|20211.09|20091.09|20210.26|20090.26|10
1631894910000|2021-09-17 16:08:30|20210.15|20090.15|20210.5|20090.5|20210.69|20090.69|20209.92|20089.92|10
1631894920000|2021-09-17 16:08:40|20210.15|20090.15|20212.68|20092.68|20213.05|20093.05|20210.15|20090.15|9
1631894930000|2021-09-17 16:08:50|20212.72|20092.72|20213.77|20093.77|20213.89|20093.89|20212.71|20092.71|9
1631894940000|2021-09-17 16:09:00|20213.63|20093.63|20213.86|20093.86|20213.9|20093.9|20213.45|20093.45|9
1631894950000|2021-09-17 16:09:10|20213.75|20093.75|20213.63|20093.63|20214.33|20094.33|20213.63|20093.63|10
1631894960000|2021-09-17 16:09:20|20213.67|20093.67|20214.59|20094.59|20214.67|20094.67|20213.67|20093.67|9
1631894970000|2021-09-17 16:09:30|20214.7|20094.7|20214.58|20094.58|20215.37|20095.37|20214.58|20094.58|9
1631894980000|2021-09-17 16:09:40|20214.37|20094.37|20215.3|20095.3|20215.56|20095.56|20214.37|20094.37|10
1631894990000|2021-09-17 16:09:50|20215.64|20095.64|20215.49|20095.49|20215.67|20095.67|20214.44|20094.44|10
1631895000000|2021-09-17 16:10:00|20215.34|20095.34|20214.29|20094.29|20215.34|20095.34|20214.29|20094.29|9
1631895010000|2021-09-17 16:10:10|20214.42|20094.42|20210.9|20090.9|20215.85|20095.85|20210.9|20090.9|9
1631895020000|2021-09-17 16:10:20|20210.84|20090.84|20208.6|20088.6|20210.84|20090.84|20208.6|20088.6|8
1631895030000|2021-09-17 16:10:30|20208.34|20088.34|20205.76|20085.76|20208.34|20088.34|20205.76|20085.76|9
1631895040000|2021-09-17 16:10:40|20205.73|20085.73|20205.28|20085.28|20205.73|20085.73|20204.67|20084.67|10
1631895050000|2021-09-17 16:10:50|20205.56|20085.56|20204.73|20084.73|20205.62|20085.62|20204.73|20084.73|10
1631895060000|2021-09-17 16:11:00|20204.84|20084.84|20205.44|20085.44|20205.49|20085.49|20204.84|20084.84|8
1631895070000|2021-09-17 16:11:10|20203.54|20083.54|20203.04|20083.04|20203.89|20083.89|20203.04|20083.04|9
1631895080000|2021-09-17 16:11:20|20203.54|20083.54|20205.01|20085.01|20205.01|20085.01|20203.42|20083.42|8
1631895090000|2021-09-17 16:11:30|20205.49|20085.49|20208.79|20088.79|20208.79|20088.79|20205.49|20085.49|9
1631895100000|2021-09-17 16:11:40|20209.39|20089.39|20213.35|20093.35|20213.35|20093.35|20209.24|20089.24|10
1631895110000|2021-09-17 16:11:50|20213.79|20093.79|20215.92|20095.92|20215.92|20095.92|20213.79|20093.79|10
1631895120000|2021-09-17 16:12:00|20216.09|20096.09|20216.58|20096.58|20216.66|20096.66|20215.71|20095.71|10
1631895130000|2021-09-17 16:12:10|20216.77|20096.77|20217.45|20097.45|20217.45|20097.45|20216.49|20096.49|10
1631895140000|2021-09-17 16:12:20|20217.22|20097.22|20219.32|20099.32|20219.32|20099.32|20217.22|20097.22|10
1631895150000|2021-09-17 16:12:30|20220.44|20100.44|20223.63|20103.63|20223.63|20103.63|20220.44|20100.44|10
1631895160000|2021-09-17 16:12:40|20224.56|20104.56|20229.26|20109.26|20229.26|20109.26|20224.56|20104.56|10
1631895170000|2021-09-17 16:12:50|20230.66|20110.66|20235.77|20115.77|20235.77|20115.77|20230.66|20110.66|10
1631895180000|2021-09-17 16:13:00|20235.95|20115.95|20241.96|20121.96|20241.96|20121.96|20235.95|20115.95|10
1631895190000|2021-09-17 16:13:10|20242.87|20122.87|20245.54|20125.54|20245.75|20125.75|20242.23|20122.23|10
1631895200000|2021-09-17 16:13:20|20245.63|20125.63|20256.12|20136.12|20256.64|20136.64|20245.63|20125.63|10
1631895210000|2021-09-17 16:13:30|20256.49|20136.49|20259.43|20139.43|20259.92|20139.92|20256.49|20136.49|10
1631895220000|2021-09-17 16:13:40|20260.04|20140.04|20259.84|20139.84|20260.45|20140.45|20259.56|20139.56|10
1631895230000|2021-09-17 16:13:50|20259.46|20139.46|20258.37|20138.37|20260.08|20140.08|20258.19|20138.19|10
1631895240000|2021-09-17 16:14:00|20258.87|20138.87|20261.48|20141.48|20261.48|20141.48|20258.87|20138.87|8
1631895250000|2021-09-17 16:14:10|20261.6|20141.6|20262.7|20142.7|20262.81|20142.81|20261.6|20141.6|10
1631895260000|2021-09-17 16:14:20|20262.51|20142.51|20262.96|20142.96|20263.06|20143.06|20262.51|20142.51|10
1631895270000|2021-09-17 16:14:30|20263.07|20143.07|20262.8|20142.8|20263.66|20143.66|20262.8|20142.8|10
1631895280000|2021-09-17 16:14:40|20263.19|20143.19|20266.01|20146.01|20266.01|20146.01|20263.19|20143.19|10
1631895290000|2021-09-17 16:14:50|20266.08|20146.08|20268.24|20148.24|20268.3|20148.3|20265.57|20145.57|10
1631895300000|2021-09-17 16:15:00|20268.5|20148.5|20270.34|20150.34|20270.34|20150.34|20268.37|20148.37|10
1631895310000|2021-09-17 16:15:10|20271.45|20151.45|20280.92|20160.92|20281.19|20161.19|20271.45|20151.45|10
1631895320000|2021-09-17 16:15:20|20280.62|20160.62|20279.49|20159.49|20280.68|20160.68|20279.49|20159.49|10
1631895330000|2021-09-17 16:15:30|20279.51|20159.51|20279.53|20159.53|20280.45|20160.45|20279.33|20159.33|10
1631895340000|2021-09-17 16:15:40|20279.18|20159.18|20277.94|20157.94|20279.18|20159.18|20277.78|20157.78|9
1631895350000|2021-09-17 16:15:50|20277.87|20157.87|20278.37|20158.37|20278.44|20158.44|20277.62|20157.62|9
1631895360000|2021-09-17 16:16:00|20278.42|20158.42|20279.19|20159.19|20279.71|20159.71|20278.42|20158.42|10
1631895370000|2021-09-17 16:16:10|20279.31|20159.31|20281.37|20161.37|20281.4|20161.4|20279.31|20159.31|9
1631895380000|2021-09-17 16:16:20|20280.78|20160.78|20282.97|20162.97|20282.97|20162.97|20280.78|20160.78|10
1631895390000|2021-09-17 16:16:30|20282.94|20162.94|20282.29|20162.29|20282.94|20162.94|20281.8|20161.8|10
1631895400000|2021-09-17 16:16:40|20282.12|20162.12|20282.38|20162.38|20282.46|20162.46|20281.12|20161.12|10
1631895410000|2021-09-17 16:16:50|20282.61|20162.61|20281.97|20161.97|20282.61|20162.61|20281.71|20161.71|10
1631895420000|2021-09-17 16:17:00|20281.85|20161.85|20281.32|20161.32|20281.85|20161.85|20281.24|20161.24|10
1631895430000|2021-09-17 16:17:10|20281.49|20161.49|20283.59|20163.59|20283.83|20163.83|20281.49|20161.49|10
1631895440000|2021-09-17 16:17:20|20282.94|20162.94|20284.47|20164.47|20284.47|20164.47|20282.89|20162.89|10
1631895450000|2021-09-17 16:17:30|20284.44|20164.44|20285.52|20165.52|20285.58|20165.58|20284.44|20164.44|10
1631895460000|2021-09-17 16:17:40|20285.69|20165.69|20288.07|20168.07|20288.17|20168.17|20285.69|20165.69|10
1631895470000|2021-09-17 16:17:50|20288.13|20168.13|20286.03|20166.03|20288.13|20168.13|20285.68|20165.68|9
1631895480000|2021-09-17 16:18:00|20286.77|20166.77|20288.79|20168.79|20288.79|20168.79|20286.77|20166.77|10
1631895490000|2021-09-17 16:18:10|20289.58|20169.58|20289|20169|20291.62|20171.62|20289|20169|10
1631895500000|2021-09-17 16:18:20|20289.1|20169.1|20287.53|20167.53|20289.1|20169.1|20287.53|20167.53|10
1631895510000|2021-09-17 16:18:30|20287.35|20167.35|20285.27|20165.27|20287.8|20167.8|20285.27|20165.27|9
1631895520000|2021-09-17 16:18:40|20284.52|20164.52|20283.98|20163.98|20284.52|20164.52|20283.93|20163.93|9
1631895530000|2021-09-17 16:18:50|20283.31|20163.31|20283|20163|20284.39|20164.39|20283|20163|10
1631895540000|2021-09-17 16:19:00|20282.85|20162.85|20280.08|20160.08|20282.85|20162.85|20280.08|20160.08|10
1631895550000|2021-09-17 16:19:10|20280.11|20160.11|20280.01|20160.01|20280.11|20160.11|20279.23|20159.23|10
1631895560000|2021-09-17 16:19:20|20280.39|20160.39|20282.09|20162.09|20282.09|20162.09|20279.93|20159.93|10
1631895570000|2021-09-17 16:19:30|20282.16|20162.16|20284.45|20164.45|20284.45|20164.45|20282.14|20162.14|10
1631895580000|2021-09-17 16:19:40|20284.72|20164.72|20286.44|20166.44|20286.91|20166.91|20284.72|20164.72|9
1631895590000|2021-09-17 16:19:50|20285.54|20165.54|20286.07|20166.07|20286.41|20166.41|20284.98|20164.98|9
1631895600000|2021-09-17 16:20:00|20286.06|20166.06|20287.49|20167.49|20287.49|20167.49|20284.79|20164.79|10
1631895610000|2021-09-17 16:20:10|20287.69|20167.69|20288.55|20168.55|20288.55|20168.55|20287.51|20167.51|10
1631895620000|2021-09-17 16:20:20|20288.96|20168.96|20292|20172|20292|20172|20288.96|20168.96|10
1631895630000|2021-09-17 16:20:30|20293.08|20173.08|20293.53|20173.53|20293.93|20173.93|20292.82|20172.82|9
1631895640000|2021-09-17 16:20:40|20293.85|20173.85|20294.84|20174.84|20294.84|20174.84|20293.15|20173.15|10
1631895650000|2021-09-17 16:20:50|20294.92|20174.92|20295.61|20175.61|20295.61|20175.61|20294.84|20174.84|9
1631895660000|2021-09-17 16:21:00|20295.82|20175.82|20296.76|20176.76|20296.76|20176.76|20295.81|20175.81|8
1631895670000|2021-09-17 16:21:10|20296.55|20176.55|20296.02|20176.02|20296.55|20176.55|20295.69|20175.69|10
1631895680000|2021-09-17 16:21:20|20296.24|20176.24|20296.51|20176.51|20296.77|20176.77|20296.22|20176.22|9
1631895690000|2021-09-17 16:21:30|20296.54|20176.54|20297.83|20177.83|20297.83|20177.83|20296.54|20176.54|10
1631895700000|2021-09-17 16:21:40|20298.14|20178.14|20300.49|20180.49|20300.49|20180.49|20298|20178|10
1631895710000|2021-09-17 16:21:50|20300.51|20180.51|20302.09|20182.09|20302.09|20182.09|20300.51|20180.51|10
1631895720000|2021-09-17 16:22:00|20302.52|20182.52|20303.37|20183.37|20303.37|20183.37|20302.52|20182.52|10
1631895730000|2021-09-17 16:22:10|20303.35|20183.35|20303.73|20183.73|20303.73|20183.73|20303.02|20183.02|9
1631895740000|2021-09-17 16:22:20|20303.28|20183.28|20309.89|20189.89|20309.94|20189.94|20303.28|20183.28|10
1631895750000|2021-09-17 16:22:30|20310.12|20190.12|20316.29|20196.29|20316.96|20196.96|20310.12|20190.12|10
1631895760000|2021-09-17 16:22:40|20316.34|20196.34|20317.05|20197.05|20317.66|20197.66|20316.29|20196.29|10
1631895770000|2021-09-17 16:22:50|20317.33|20197.33|20320.51|20200.51|20320.51|20200.51|20317.33|20197.33|10
1631895780000|2021-09-17 16:23:00|20320.36|20200.36|20320.64|20200.64|20320.65|20200.65|20319.55|20199.55|10
1631895790000|2021-09-17 16:23:10|20320.84|20200.84|20322.03|20202.03|20323.16|20203.16|20320.84|20200.84|10
1631895800000|2021-09-17 16:23:20|20322.68|20202.68|20324.87|20204.87|20324.87|20204.87|20322.68|20202.68|10
1631895810000|2021-09-17 16:23:30|20324.7|20204.7|20325.97|20205.97|20326.31|20206.31|20324.53|20204.53|10
1631895820000|2021-09-17 16:23:40|20326.11|20206.11|20326.15|20206.15|20326.52|20206.52|20325.79|20205.79|9
1631895830000|2021-09-17 16:23:50|20326.02|20206.02|20326.89|20206.89|20327.61|20207.61|20326.02|20206.02|10
1631895840000|2021-09-17 16:24:00|20327.01|20207.01|20326.83|20206.83|20327.61|20207.61|20326.46|20206.46|9
1631895850000|2021-09-17 16:24:10|20327.34|20207.34|20327.94|20207.94|20327.94|20207.94|20327.05|20207.05|8
1631895860000|2021-09-17 16:24:20|20327.74|20207.74|20337.93|20217.93|20337.93|20217.93|20327.74|20207.74|10
1631895870000|2021-09-17 16:24:30|20339.01|20219.01|20340.74|20220.74|20341.21|20221.21|20339.01|20219.01|10
1631895880000|2021-09-17 16:24:40|20340.75|20220.75|20341.12|20221.12|20341.69|20221.69|20340.6|20220.6|9
1631895890000|2021-09-17 16:24:50|20341.05|20221.05|20344.97|20224.97|20344.97|20224.97|20341.05|20221.05|10
1631895900000|2021-09-17 16:25:00|20346|20226|20348.42|20228.42|20348.98|20228.98|20346|20226|10
1631895910000|2021-09-17 16:25:10|20349|20229|20349.76|20229.76|20350.08|20230.08|20349|20229|10
1631895920000|2021-09-17 16:25:20|20349.47|20229.47|20353.4|20233.4|20353.4|20233.4|20348.97|20228.97|10
1631895930000|2021-09-17 16:25:30|20353.86|20233.86|20352.8|20232.8|20354.03|20234.03|20352.44|20232.44|10
1631895940000|2021-09-17 16:25:40|20352.85|20232.85|20353.65|20233.65|20354.6|20234.6|20352.85|20232.85|10
1631895950000|2021-09-17 16:25:50|20353.41|20233.41|20350.26|20230.26|20353.41|20233.41|20350.21|20230.21|10
1631895960000|2021-09-17 16:26:00|20350.27|20230.27|20350.23|20230.23|20350.82|20230.82|20350.23|20230.23|8
1631895970000|2021-09-17 16:26:10|20350.24|20230.24|20353.82|20233.82|20353.82|20233.82|20350.24|20230.24|10
1631895980000|2021-09-17 16:26:20|20353.95|20233.95|20354.15|20234.15|20354.75|20234.75|20353.95|20233.95|10
1631895990000|2021-09-17 16:26:30|20354.7|20234.7|20354.54|20234.54|20354.72|20234.72|20354.01|20234.01|10
1631896000000|2021-09-17 16:26:40|20354.81|20234.81|20358.98|20238.98|20358.98|20238.98|20354.81|20234.81|10
1631896010000|2021-09-17 16:26:50|20358.75|20238.75|20357.61|20237.61|20359.55|20239.55|20357.61|20237.61|10
1631896020000|2021-09-17 16:27:00|20357.74|20237.74|20358.24|20238.24|20358.24|20238.24|20357.61|20237.61|9
1631896030000|2021-09-17 16:27:10|20357.69|20237.69|20357.65|20237.65|20357.89|20237.89|20356.85|20236.85|10
1631896040000|2021-09-17 16:27:20|20358.15|20238.15|20356.73|20236.73|20358.15|20238.15|20356.67|20236.67|9
1631896050000|2021-09-17 16:27:30|20356.71|20236.71|20353.5|20233.5|20356.73|20236.73|20353.5|20233.5|10
1631896060000|2021-09-17 16:27:40|20352.72|20232.72|20351.14|20231.14|20352.72|20232.72|20351.14|20231.14|10
1631896070000|2021-09-17 16:27:50|20350.66|20230.66|20352.91|20232.91|20352.91|20232.91|20350.66|20230.66|9
1631896080000|2021-09-17 16:28:00|20351.64|20231.64|20348.52|20228.52|20351.64|20231.64|20348.1|20228.1|10
1631896090000|2021-09-17 16:28:10|20348.48|20228.48|20350.83|20230.83|20350.83|20230.83|20348.47|20228.47|10
1631896100000|2021-09-17 16:28:20|20350.65|20230.65|20348.81|20228.81|20350.65|20230.65|20348.75|20228.75|10
1631896110000|2021-09-17 16:28:30|20348.73|20228.73|20347.58|20227.58|20348.92|20228.92|20347.58|20227.58|10
1631896120000|2021-09-17 16:28:40|20347.51|20227.51|20347.57|20227.57|20348|20228|20347.45|20227.45|10
1631896130000|2021-09-17 16:28:50|20347.11|20227.11|20346.32|20226.32|20347.95|20227.95|20346.32|20226.32|10
1631896140000|2021-09-17 16:29:00|20346.33|20226.33|20343.19|20223.19|20346.33|20226.33|20342.71|20222.71|10
1631896150000|2021-09-17 16:29:10|20342.81|20222.81|20342.53|20222.53|20342.81|20222.81|20342.29|20222.29|10
1631896160000|2021-09-17 16:29:20|20342.68|20222.68|20341.61|20221.61|20342.97|20222.97|20341.61|20221.61|10
1631896170000|2021-09-17 16:29:30|20341.68|20221.68|20342.02|20222.02|20342.02|20222.02|20340.99|20220.99|10
1631896180000|2021-09-17 16:29:40|20342.05|20222.05|20341.22|20221.22|20342.05|20222.05|20340.28|20220.28|10
1631896190000|2021-09-17 16:29:50|20341.84|20221.84|20342.41|20222.41|20342.41|20222.41|20341.11|20221.11|9
1631896200000|2021-09-17 16:30:00|20342.59|20222.59|20341.95|20221.95|20342.71|20222.71|20341.67|20221.67|10
1631896210000|2021-09-17 16:30:10|20341.53|20221.53|20340.76|20220.76|20341.99|20221.99|20340.76|20220.76|10
1631896220000|2021-09-17 16:30:20|20340.49|20220.49|20339.33|20219.33|20340.49|20220.49|20339.21|20219.21|10
1631896230000|2021-09-17 16:30:30|20339.46|20219.46|20338.81|20218.81|20339.54|20219.54|20338.24|20218.24|10
1631896240000|2021-09-17 16:30:40|20338.79|20218.79|20340.18|20220.18|20340.18|20220.18|20338.44|20218.44|10
1631896250000|2021-09-17 16:30:50|20340.6|20220.6|20341.2|20221.2|20341.45|20221.45|20340.6|20220.6|10
1631896260000|2021-09-17 16:31:00|20341.55|20221.55|20343.06|20223.06|20343.06|20223.06|20341.51|20221.51|10
1631896270000|2021-09-17 16:31:10|20344.1|20224.1|20348.61|20228.61|20348.61|20228.61|20344.1|20224.1|10
1631896280000|2021-09-17 16:31:20|20349.12|20229.12|20354.72|20234.72|20354.72|20234.72|20349.12|20229.12|10
1631896290000|2021-09-17 16:31:30|20354.62|20234.62|20356.45|20236.45|20356.58|20236.58|20354.6|20234.6|9
1631896300000|2021-09-17 16:31:40|20356.53|20236.53|20358.65|20238.65|20358.65|20238.65|20356.53|20236.53|10
1631896310000|2021-09-17 16:31:50|20358.89|20238.89|20362.69|20242.69|20362.69|20242.69|20358.89|20238.89|10
1631896320000|2021-09-17 16:32:00|20363.03|20243.03|20363.5|20243.5|20363.5|20243.5|20362.66|20242.66|10
1631896330000|2021-09-17 16:32:10|20363.56|20243.56|20368.89|20248.89|20368.89|20248.89|20363.56|20243.56|10
1631896340000|2021-09-17 16:32:20|20368.44|20248.44|20368.27|20248.27|20369.05|20249.05|20368.27|20248.27|10
1631896350000|2021-09-17 16:32:30|20368.17|20248.17|20371.68|20251.68|20371.93|20251.93|20368.17|20248.17|10
1631896360000|2021-09-17 16:32:40|20371.27|20251.27|20370.96|20250.96|20371.42|20251.42|20370.72|20250.72|10
1631896370000|2021-09-17 16:32:50|20371.16|20251.16|20370.51|20250.51|20371.74|20251.74|20370.04|20250.04|10
1631896380000|2021-09-17 16:33:00|20370.23|20250.23|20369.49|20249.49|20370.23|20250.23|20368.81|20248.81|9
1631896390000|2021-09-17 16:33:10|20369.27|20249.27|20366.4|20246.4|20369.32|20249.32|20366.4|20246.4|10
1631896400000|2021-09-17 16:33:20|20365.87|20245.87|20363.64|20243.64|20365.87|20245.87|20363.54|20243.54|10
1631896410000|2021-09-17 16:33:30|20363.62|20243.62|20366.67|20246.67|20366.67|20246.67|20363.52|20243.52|10
1631896420000|2021-09-17 16:33:40|20367.74|20247.74|20371.3|20251.3|20371.3|20251.3|20367.74|20247.74|10
1631896430000|2021-09-17 16:33:50|20372.19|20252.19|20374.81|20254.81|20374.81|20254.81|20372.06|20252.06|9
1631896440000|2021-09-17 16:34:00|20375.32|20255.32|20381.21|20261.21|20381.21|20261.21|20375.32|20255.32|10
1631896450000|2021-09-17 16:34:10|20381.17|20261.17|20381.31|20261.31|20382.58|20262.58|20379.97|20259.97|10
1631896460000|2021-09-17 16:34:20|20381.53|20261.53|20379.72|20259.72|20381.53|20261.53|20379.72|20259.72|10
1631896470000|2021-09-17 16:34:30|20379.12|20259.12|20377.03|20257.03|20379.12|20259.12|20377.03|20257.03|10
1631896480000|2021-09-17 16:34:40|20377.88|20257.88|20377.29|20257.29|20378.57|20258.57|20377.29|20257.29|10
1631896490000|2021-09-17 16:34:50|20377.1|20257.1|20376.89|20256.89|20377.45|20257.45|20376.89|20256.89|10
1631896500000|2021-09-17 16:35:00|20376.67|20256.67|20377.36|20257.36|20377.36|20257.36|20376.46|20256.46|10
1631896510000|2021-09-17 16:35:10|20377.22|20257.22|20374.92|20254.92|20377.31|20257.31|20374.75|20254.75|10
1631896520000|2021-09-17 16:35:20|20375.7|20255.7|20376.39|20256.39|20376.45|20256.45|20375.7|20255.7|9
1631896530000|2021-09-17 16:35:30|20376.52|20256.52|20379.55|20259.55|20379.55|20259.55|20376.52|20256.52|10
1631896540000|2021-09-17 16:35:40|20379.74|20259.74|20380.47|20260.47|20380.76|20260.76|20379.74|20259.74|10
1631896550000|2021-09-17 16:35:50|20380.31|20260.31|20377.99|20257.99|20380.78|20260.78|20377.54|20257.54|10
1631896560000|2021-09-17 16:36:00|20378.11|20258.11|20377.97|20257.97|20378.73|20258.73|20377.83|20257.83|10
1631896570000|2021-09-17 16:36:10|20377.84|20257.84|20373.87|20253.87|20377.84|20257.84|20373.87|20253.87|10
1631896580000|2021-09-17 16:36:20|20372.95|20252.95|20371|20251|20372.95|20252.95|20370.61|20250.61|10
1631896590000|2021-09-17 16:36:30|20370.58|20250.58|20370.07|20250.07|20370.58|20250.58|20369.57|20249.57|9
1631896600000|2021-09-17 16:36:40|20370.04|20250.04|20371.95|20251.95|20371.95|20251.95|20369.8|20249.8|10
1631896610000|2021-09-17 16:36:50|20371.92|20251.92|20372.14|20252.14|20372.53|20252.53|20371.37|20251.37|8
1631896620000|2021-09-17 16:37:00|20372.17|20252.17|20374.4|20254.4|20374.4|20254.4|20372.17|20252.17|10
1631896630000|2021-09-17 16:37:10|20374.77|20254.77|20372.7|20252.7|20374.77|20254.77|20372.26|20252.26|10
1631896640000|2021-09-17 16:37:20|20372.19|20252.19|20372.93|20252.93|20372.93|20252.93|20372.07|20252.07|10
1631896650000|2021-09-17 16:37:30|20372.01|20252.01|20372.6|20252.6|20373.38|20253.38|20371.18|20251.18|10
1631896660000|2021-09-17 16:37:40|20372.54|20252.54|20375.32|20255.32|20375.32|20255.32|20371.94|20251.94|10
1631896670000|2021-09-17 16:37:50|20375.24|20255.24|20377.34|20257.34|20377.34|20257.34|20375.07|20255.07|10
1631896680000|2021-09-17 16:38:00|20377.57|20257.57|20380.08|20260.08|20380.08|20260.08|20377.57|20257.57|10
1631896690000|2021-09-17 16:38:10|20381.31|20261.31|20385.77|20265.77|20385.77|20265.77|20381.31|20261.31|10
1631896700000|2021-09-17 16:38:20|20385.6|20265.6|20390.07|20270.07|20390.07|20270.07|20385.6|20265.6|10
1631896710000|2021-09-17 16:38:30|20390.92|20270.92|20392.46|20272.46|20392.46|20272.46|20390.36|20270.36|10
1631896720000|2021-09-17 16:38:40|20392.85|20272.85|20392.34|20272.34|20393.47|20273.47|20392.34|20272.34|10
1631896730000|2021-09-17 16:38:50|20391.98|20271.98|20388.53|20268.53|20391.98|20271.98|20388.53|20268.53|10
1631896740000|2021-09-17 16:39:00|20388.42|20268.42|20389.01|20269.01|20389.01|20269.01|20386.83|20266.83|9
1631896750000|2021-09-17 16:39:10|20389|20269|20390.8|20270.8|20390.87|20270.87|20389|20269|10
1631896760000|2021-09-17 16:39:20|20390.76|20270.76|20392.1|20272.1|20392.1|20272.1|20390.68|20270.68|10
1631896770000|2021-09-17 16:39:30|20391.81|20271.81|20390.78|20270.78|20392.24|20272.24|20390.67|20270.67|10
1631896780000|2021-09-17 16:39:40|20390.73|20270.73|20391.92|20271.92|20391.92|20271.92|20390.73|20270.73|10
1631896790000|2021-09-17 16:39:50|20392.02|20272.02|20392.27|20272.27|20392.57|20272.57|20392.02|20272.02|10
1631896800000|2021-09-17 16:40:00|20392.51|20272.51|20388.08|20268.08|20392.51|20272.51|20388.08|20268.08|9
1631896810000|2021-09-17 16:40:10|20387.16|20267.16|20386.81|20266.81|20387.75|20267.75|20386.8|20266.8|10
1631896820000|2021-09-17 16:40:20|20386.13|20266.13|20384.85|20264.85|20386.13|20266.13|20384.85|20264.85|9
1631896830000|2021-09-17 16:40:30|20384.84|20264.84|20383.73|20263.73|20385.48|20265.48|20383.73|20263.73|10
1631896840000|2021-09-17 16:40:40|20383.85|20263.85|20382.21|20262.21|20384.03|20264.03|20382.21|20262.21|9
1631896850000|2021-09-17 16:40:50|20381.87|20261.87|20380.27|20260.27|20382.97|20262.97|20380.27|20260.27|10
1631896860000|2021-09-17 16:41:00|20379.95|20259.95|20376.4|20256.4|20379.95|20259.95|20376.4|20256.4|10
1631896870000|2021-09-17 16:41:10|20376.41|20256.41|20373.73|20253.73|20376.44|20256.44|20373.11|20253.11|10
1631896880000|2021-09-17 16:41:20|20372.77|20252.77|20371.18|20251.18|20372.77|20252.77|20370.82|20250.82|10
1631896890000|2021-09-17 16:41:30|20371.54|20251.54|20370.51|20250.51|20371.54|20251.54|20370.42|20250.42|10
1631896900000|2021-09-17 16:41:40|20369.81|20249.81|20369.97|20249.97|20370.18|20250.18|20369.5|20249.5|9
1631896910000|2021-09-17 16:41:50|20370.1|20250.1|20370.3|20250.3|20370.46|20250.46|20369.48|20249.48|9
1631896920000|2021-09-17 16:42:00|20370.2|20250.2|20369.59|20249.59|20370.24|20250.24|20369.35|20249.35|9
1631896930000|2021-09-17 16:42:10|20369.35|20249.35|20372.44|20252.44|20372.44|20252.44|20369.35|20249.35|9
1631896940000|2021-09-17 16:42:20|20372.89|20252.89|20373.13|20253.13|20373.92|20253.92|20372.37|20252.37|9
1631896950000|2021-09-17 16:42:30|20373.28|20253.28|20372.15|20252.15|20373.43|20253.43|20372.15|20252.15|10
1631896960000|2021-09-17 16:42:40|20371.93|20251.93|20371.88|20251.88|20371.93|20251.93|20370.77|20250.77|10
1631896970000|2021-09-17 16:42:50|20371.47|20251.47|20370.24|20250.24|20371.47|20251.47|20369.89|20249.89|9
1631896980000|2021-09-17 16:43:00|20370.56|20250.56|20371.54|20251.54|20371.72|20251.72|20370.56|20250.56|10
1631896990000|2021-09-17 16:43:10|20371.21|20251.21|20370.15|20250.15|20371.21|20251.21|20369.76|20249.76|10
1631897000000|2021-09-17 16:43:20|20370.14|20250.14|20369.86|20249.86|20370.47|20250.47|20369.86|20249.86|9
1631897010000|2021-09-17 16:43:30|20370.07|20250.07|20369.69|20249.69|20370.07|20250.07|20369.47|20249.47|8
1631897020000|2021-09-17 16:43:40|20369.55|20249.55|20368.52|20248.52|20370.02|20250.02|20368.52|20248.52|9
1631897030000|2021-09-17 16:43:50|20367.97|20247.97|20369.81|20249.81|20369.81|20249.81|20367.63|20247.63|9
1631897040000|2021-09-17 16:44:00|20369.79|20249.79|20369.31|20249.31|20369.79|20249.79|20368.89|20248.89|10
1631897050000|2021-09-17 16:44:10|20369.25|20249.25|20368.47|20248.47|20369.44|20249.44|20368.33|20248.33|10
1631897060000|2021-09-17 16:44:20|20368.5|20248.5|20368.62|20248.62|20368.62|20248.62|20367.79|20247.79|9
1631897070000|2021-09-17 16:44:30|20368.78|20248.78|20369.17|20249.17|20369.17|20249.17|20368.31|20248.31|9
1631897080000|2021-09-17 16:44:40|20369.49|20249.49|20370.36|20250.36|20370.5|20250.5|20369.49|20249.49|10
1631897090000|2021-09-17 16:44:50|20370.45|20250.45|20370.34|20250.34|20371.15|20251.15|20370.34|20250.34|10
1631897100000|2021-09-17 16:45:00|20370.16|20250.16|20368.92|20248.92|20370.16|20250.16|20368.92|20248.92|10
1631897110000|2021-09-17 16:45:10|20368.62|20248.62|20368.66|20248.66|20369.24|20249.24|20368.5|20248.5|9
1631897120000|2021-09-17 16:45:20|20367.59|20247.59|20365.36|20245.36|20367.69|20247.69|20365.36|20245.36|10
1631897130000|2021-09-17 16:45:30|20365.33|20245.33|20361.29|20241.29|20365.48|20245.48|20361.29|20241.29|10
1631897140000|2021-09-17 16:45:40|20361.04|20241.04|20357.37|20237.37|20361.04|20241.04|20357.37|20237.37|9
1631897150000|2021-09-17 16:45:50|20357.34|20237.34|20352.33|20232.33|20357.34|20237.34|20352.33|20232.33|9
1631897160000|2021-09-17 16:46:00|20353.02|20233.02|20352.59|20232.59|20353.02|20233.02|20352.59|20232.59|9
1631897170000|2021-09-17 16:46:10|20352.66|20232.66|20350.14|20230.14|20352.66|20232.66|20350.14|20230.14|10
1631897180000|2021-09-17 16:46:20|20349.89|20229.89|20349.1|20229.1|20349.89|20229.89|20348.88|20228.88|9
1631897190000|2021-09-17 16:46:30|20348.86|20228.86|20343.88|20223.88|20348.86|20228.86|20343.73|20223.73|10
1631897200000|2021-09-17 16:46:40|20343.46|20223.46|20342.84|20222.84|20343.46|20223.46|20342.19|20222.19|10
1631897210000|2021-09-17 16:46:50|20343.04|20223.04|20342.37|20222.37|20343.04|20223.04|20342.23|20222.23|9
1631897220000|2021-09-17 16:47:00|20341.9|20221.9|20341.99|20221.99|20341.99|20221.99|20341.41|20221.41|9
1631897230000|2021-09-17 16:47:10|20342.26|20222.26|20339.04|20219.04|20342.26|20222.26|20339.04|20219.04|10
1631897240000|2021-09-17 16:47:20|20338.74|20218.74|20337.89|20217.89|20338.76|20218.76|20337.87|20217.87|9
1631897250000|2021-09-17 16:47:30|20337.54|20217.54|20336.26|20216.26|20337.54|20217.54|20336.22|20216.22|10
1631897260000|2021-09-17 16:47:40|20336.73|20216.73|20336.01|20216.01|20336.94|20216.94|20336.01|20216.01|9
1631897270000|2021-09-17 16:47:50|20336.08|20216.08|20336.55|20216.55|20336.55|20216.55|20335.93|20215.93|9
1631897280000|2021-09-17 16:48:00|20336.7|20216.7|20335.47|20215.47|20336.7|20216.7|20335.47|20215.47|9
1631897290000|2021-09-17 16:48:10|20334.85|20214.85|20334.5|20214.5|20334.96|20214.96|20334.48|20214.48|10
1631897300000|2021-09-17 16:48:20|20334.31|20214.31|20333.19|20213.19|20334.41|20214.41|20333.14|20213.14|10
1631897310000|2021-09-17 16:48:30|20333.3|20213.3|20333.1|20213.1|20333.36|20213.36|20332.39|20212.39|10
1631897320000|2021-09-17 16:48:40|20332.68|20212.68|20331.41|20211.41|20332.73|20212.73|20331.41|20211.41|10
1631897330000|2021-09-17 16:48:50|20331.32|20211.32|20331.81|20211.81|20331.81|20211.81|20330.27|20210.27|9
1631897340000|2021-09-17 16:49:00|20332|20212|20332.29|20212.29|20332.35|20212.35|20332|20212|8
1631897350000|2021-09-17 16:49:10|20332.49|20212.49|20332.17|20212.17|20332.59|20212.59|20331.62|20211.62|8
1631897360000|2021-09-17 16:49:20|20332.12|20212.12|20330.47|20210.47|20332.12|20212.12|20329.84|20209.84|10
1631897370000|2021-09-17 16:49:30|20330.15|20210.15|20329.59|20209.59|20330.15|20210.15|20328.92|20208.92|10
1631897380000|2021-09-17 16:49:40|20329.41|20209.41|20329.26|20209.26|20329.63|20209.63|20329.26|20209.26|10
1631897390000|2021-09-17 16:49:50|20329.24|20209.24|20330.65|20210.65|20330.65|20210.65|20329.17|20209.17|9
1631897400000|2021-09-17 16:50:00|20330.16|20210.16|20333.16|20213.16|20333.16|20213.16|20330.07|20210.07|9
1631897410000|2021-09-17 16:50:10|20332.56|20212.56|20335.13|20215.13|20335.13|20215.13|20332.56|20212.56|9
1631897420000|2021-09-17 16:50:20|20334.94|20214.94|20333.28|20213.28|20335.19|20215.19|20333.28|20213.28|9
1631897430000|2021-09-17 16:50:30|20333.17|20213.17|20331.29|20211.29|20333.17|20213.17|20331.29|20211.29|10
1631897440000|2021-09-17 16:50:40|20331.11|20211.11|20331.1|20211.1|20331.11|20211.11|20330.38|20210.38|8
1631897450000|2021-09-17 16:50:50|20330.89|20210.89|20330.83|20210.83|20331.1|20211.1|20330.46|20210.46|9
1631897460000|2021-09-17 16:51:00|20330.56|20210.56|20329.35|20209.35|20330.56|20210.56|20329.35|20209.35|10
1631897470000|2021-09-17 16:51:10|20329.19|20209.19|20328.11|20208.11|20329.19|20209.19|20328.09|20208.09|5
1631897480000|2021-09-17 16:51:20|20327.73|20207.73|20327.51|20207.51|20327.74|20207.74|20327.29|20207.29|8
1631897490000|2021-09-17 16:51:30|20327.46|20207.46|20327.17|20207.17|20327.66|20207.66|20326.9|20206.9|10
1631897500000|2021-09-17 16:51:40|20327.51|20207.51|20327.5|20207.5|20328.21|20208.21|20327.5|20207.5|10
1631897510000|2021-09-17 16:51:50|20328.05|20208.05|20329.91|20209.91|20330.07|20210.07|20328.05|20208.05|10
1631897520000|2021-09-17 16:52:00|20330.17|20210.17|20330.96|20210.96|20330.96|20210.96|20330.16|20210.16|10
1631897530000|2021-09-17 16:52:10|20331.43|20211.43|20331.19|20211.19|20331.43|20211.43|20330.2|20210.2|9
1631897540000|2021-09-17 16:52:20|20331.16|20211.16|20331.11|20211.11|20331.32|20211.32|20330.75|20210.75|10
1631897550000|2021-09-17 16:52:30|20331.13|20211.13|20332.38|20212.38|20332.38|20212.38|20331.13|20211.13|9
1631897560000|2021-09-17 16:52:40|20332.52|20212.52|20331.86|20211.86|20332.7|20212.7|20331.66|20211.66|10
1631897570000|2021-09-17 16:52:50|20331.89|20211.89|20332.92|20212.92|20333.01|20213.01|20331.89|20211.89|9
1631897580000|2021-09-17 16:53:00|20332.99|20212.99|20331.32|20211.32|20332.99|20212.99|20331.12|20211.12|10
1631897590000|2021-09-17 16:53:10|20331.49|20211.49|20339.3|20219.3|20339.3|20219.3|20331.49|20211.49|10
1631897600000|2021-09-17 16:53:20|20339.21|20219.21|20347.92|20227.92|20347.92|20227.92|20339.21|20219.21|10
1631897610000|2021-09-17 16:53:30|20348.96|20228.96|20354.61|20234.61|20354.61|20234.61|20348.96|20228.96|10
1631897620000|2021-09-17 16:53:40|20354.94|20234.94|20355.01|20235.01|20356.88|20236.88|20354.94|20234.94|10
1631897630000|2021-09-17 16:53:50|20354.91|20234.91|20354.31|20234.31|20355.38|20235.38|20354.14|20234.14|10
1631897640000|2021-09-17 16:54:00|20353.85|20233.85|20361.62|20241.62|20361.62|20241.62|20353.85|20233.85|10
1631897650000|2021-09-17 16:54:10|20362.44|20242.44|20367.38|20247.38|20367.39|20247.39|20362.44|20242.44|10
1631897660000|2021-09-17 16:54:20|20368.1|20248.1|20370.86|20250.86|20370.86|20250.86|20368.1|20248.1|10
1631897670000|2021-09-17 16:54:30|20370.72|20250.72|20373.11|20253.11|20373.11|20253.11|20370.72|20250.72|10
1631897680000|2021-09-17 16:54:40|20373.05|20253.05|20378.73|20258.73|20378.73|20258.73|20373.05|20253.05|9
1631897690000|2021-09-17 16:54:50|20378.09|20258.09|20379.54|20259.54|20379.77|20259.77|20378.09|20258.09|10
1631897700000|2021-09-17 16:55:00|20379.72|20259.72|20378.5|20258.5|20379.72|20259.72|20378.47|20258.47|10
1631897710000|2021-09-17 16:55:10|20377.57|20257.57|20372.22|20252.22|20377.57|20257.57|20372.22|20252.22|10
1631897720000|2021-09-17 16:55:20|20370.87|20250.87|20367.63|20247.63|20370.87|20250.87|20367.63|20247.63|7
1631897730000|2021-09-17 16:55:30|20367.36|20247.36|20363.71|20243.71|20367.36|20247.36|20363.71|20243.71|10
1631897740000|2021-09-17 16:55:40|20365.29|20245.29|20363.43|20243.43|20365.29|20245.29|20363.25|20243.25|8
1631897750000|2021-09-17 16:55:50|20363.06|20243.06|20361.5|20241.5|20363.06|20243.06|20361.37|20241.37|7
1631897760000|2021-09-17 16:56:00|20361.32|20241.32|20357.19|20237.19|20361.32|20241.32|20357.19|20237.19|9
1631897770000|2021-09-17 16:56:10|20356.85|20236.85|20357.54|20237.54|20357.71|20237.71|20356.52|20236.52|9
1631897780000|2021-09-17 16:56:20|20358.15|20238.15|20358.02|20238.02|20358.41|20238.41|20357.87|20237.87|8
1631897790000|2021-09-17 16:56:30|20357.14|20237.14|20357.59|20237.59|20358.1|20238.1|20357.14|20237.14|9
1631897800000|2021-09-17 16:56:40|20357.46|20237.46|20357.24|20237.24|20357.46|20237.46|20357.16|20237.16|10
1631897810000|2021-09-17 16:56:50|20357.32|20237.32|20357.31|20237.31|20357.47|20237.47|20356.79|20236.79|9
1631897820000|2021-09-17 16:57:00|20357.12|20237.12|20358.7|20238.7|20358.7|20238.7|20356.33|20236.33|10
1631897830000|2021-09-17 16:57:10|20357.18|20237.18|20362.79|20242.79|20362.79|20242.79|20357.18|20237.18|10
1631897840000|2021-09-17 16:57:20|20362.86|20242.86|20363.54|20243.54|20364.12|20244.12|20362.65|20242.65|9
1631897850000|2021-09-17 16:57:30|20362.89|20242.89|20361.59|20241.59|20362.98|20242.98|20361.59|20241.59|10
1631897860000|2021-09-17 16:57:40|20361.34|20241.34|20360.57|20240.57|20361.34|20241.34|20360.47|20240.47|10
1631897870000|2021-09-17 16:57:50|20360.72|20240.72|20360.03|20240.03|20361.66|20241.66|20360.03|20240.03|10
1631897880000|2021-09-17 16:58:00|20360.3|20240.3|20363.8|20243.8|20363.8|20243.8|20359.72|20239.72|10
1631897890000|2021-09-17 16:58:10|20363.73|20243.73|20367.78|20247.78|20367.78|20247.78|20363.73|20243.73|10
1631897900000|2021-09-17 16:58:20|20367.36|20247.36|20367.13|20247.13|20367.43|20247.43|20366.27|20246.27|10
1631897910000|2021-09-17 16:58:30|20367.09|20247.09|20366.13|20246.13|20367.09|20247.09|20366.13|20246.13|9
1631897920000|2021-09-17 16:58:40|20366.18|20246.18|20360.9|20240.9|20366.18|20246.18|20360.9|20240.9|10
1631897930000|2021-09-17 16:58:50|20360.45|20240.45|20356.75|20236.75|20360.45|20240.45|20356.75|20236.75|10
1631897940000|2021-09-17 16:59:00|20356.85|20236.85|20357.68|20237.68|20358.06|20238.06|20356.81|20236.81|10
1631897950000|2021-09-17 16:59:10|20357.69|20237.69|20357.48|20237.48|20357.69|20237.69|20357.19|20237.19|8
1631897960000|2021-09-17 16:59:20|20356.43|20236.43|20356.53|20236.53|20356.58|20236.58|20355.97|20235.97|10
1631897970000|2021-09-17 16:59:30|20356.5|20236.5|20352.95|20232.95|20356.5|20236.5|20352.95|20232.95|10
1631897980000|2021-09-17 16:59:40|20353.16|20233.16|20354.9|20234.9|20355.43|20235.43|20353.16|20233.16|10
1631897990000|2021-09-17 16:59:50|20355.34|20235.34|20354.5|20234.5|20355.34|20235.34|20354.36|20234.36|10
1631898000000|2021-09-17 17:00:00|20354.54|20234.54|20356.68|20236.68|20356.68|20236.68|20354.37|20234.37|8
1631898010000|2021-09-17 17:00:10|20357.15|20237.15|20359.7|20239.7|20360.03|20240.03|20357.15|20237.15|10
1631898020000|2021-09-17 17:00:20|20359.89|20239.89|20361.05|20241.05|20361.05|20241.05|20359.89|20239.89|10
1631898030000|2021-09-17 17:00:30|20361.03|20241.03|20360.95|20240.95|20361.63|20241.63|20360.86|20240.86|9
1631898040000|2021-09-17 17:00:40|20361.36|20241.36|20361.1|20241.1|20361.51|20241.51|20361.03|20241.03|10
1631898050000|2021-09-17 17:00:50|20360.86|20240.86|20361.67|20241.67|20361.92|20241.92|20360.66|20240.66|9
1631898060000|2021-09-17 17:01:00|20361.79|20241.79|20363.77|20243.77|20364.1|20244.1|20361.79|20241.79|10
1631898070000|2021-09-17 17:01:10|20364.88|20244.88|20365.86|20245.86|20366.38|20246.38|20364.85|20244.85|10
1631898080000|2021-09-17 17:01:20|20365.63|20245.63|20366.42|20246.42|20366.48|20246.48|20365.51|20245.51|9
1631898090000|2021-09-17 17:01:30|20366.37|20246.37|20366.32|20246.32|20367|20247|20366.01|20246.01|10
1631898100000|2021-09-17 17:01:40|20367.9|20247.9|20366.39|20246.39|20368.04|20248.04|20366.39|20246.39|10
1631898110000|2021-09-17 17:01:50|20365.62|20245.62|20362.28|20242.28|20365.62|20245.62|20362.28|20242.28|9
1631898120000|2021-09-17 17:02:00|20361.88|20241.88|20361.01|20241.01|20362.22|20242.22|20361.01|20241.01|9
1631898130000|2021-09-17 17:02:10|20361.12|20241.12|20358.89|20238.89|20361.51|20241.51|20358.89|20238.89|10
1631898140000|2021-09-17 17:02:20|20358.86|20238.86|20358.33|20238.33|20358.87|20238.87|20358.33|20238.33|9
1631898150000|2021-09-17 17:02:30|20358.35|20238.35|20359.44|20239.44|20359.62|20239.62|20358.34|20238.34|10
1631898160000|2021-09-17 17:02:40|20359.37|20239.37|20360.2|20240.2|20360.2|20240.2|20359.37|20239.37|7
1631898170000|2021-09-17 17:02:50|20359.93|20239.93|20358.28|20238.28|20359.93|20239.93|20358.28|20238.28|10
1631898180000|2021-09-17 17:03:00|20358.3|20238.3|20356.77|20236.77|20358.3|20238.3|20356.77|20236.77|10
1631898190000|2021-09-17 17:03:10|20356.29|20236.29|20355.01|20235.01|20356.44|20236.44|20354.91|20234.91|10
1631898200000|2021-09-17 17:03:20|20354.91|20234.91|20353.82|20233.82|20354.98|20234.98|20353.82|20233.82|9
1631898210000|2021-09-17 17:03:30|20353.76|20233.76|20354.08|20234.08|20354.32|20234.32|20353.53|20233.53|10
1631898220000|2021-09-17 17:03:40|20354.05|20234.05|20354.33|20234.33|20354.65|20234.65|20354.05|20234.05|6
1631898230000|2021-09-17 17:03:50|20354.46|20234.46|20353.3|20233.3|20354.56|20234.56|20352.89|20232.89|10
1631898240000|2021-09-17 17:04:00|20353.15|20233.15|20353.19|20233.19|20353.38|20233.38|20353.13|20233.13|8
1631898250000|2021-09-17 17:04:10|20353.29|20233.29|20359.91|20239.91|20360.09|20240.09|20353.15|20233.15|10
1631898260000|2021-09-17 17:04:20|20361.35|20241.35|20362.09|20242.09|20362.64|20242.64|20361.35|20241.35|10
1631898270000|2021-09-17 17:04:30|20361.53|20241.53|20360.87|20240.87|20361.97|20241.97|20360.8|20240.8|10
1631898280000|2021-09-17 17:04:40|20361.11|20241.11|20363.58|20243.58|20363.74|20243.74|20360.77|20240.77|10
1631898290000|2021-09-17 17:04:50|20363.54|20243.54|20365.65|20245.65|20365.66|20245.66|20363.54|20243.54|10
1631898300000|2021-09-17 17:05:00|20366.04|20246.04|20365.97|20245.97|20366.65|20246.65|20365.83|20245.83|10
1631898310000|2021-09-17 17:05:10|20365.87|20245.87|20365.3|20245.3|20365.87|20245.87|20364.91|20244.91|10
1631898320000|2021-09-17 17:05:20|20364.97|20244.97|20362.54|20242.54|20365.38|20245.38|20362.54|20242.54|10
1631898330000|2021-09-17 17:05:30|20361.57|20241.57|20360.97|20240.97|20361.6|20241.6|20360.79|20240.79|10
1631898340000|2021-09-17 17:05:40|20361.38|20241.38|20361.43|20241.43|20363.54|20243.54|20361.38|20241.38|10
1631898350000|2021-09-17 17:05:50|20361.81|20241.81|20357.48|20237.48|20361.81|20241.81|20357.48|20237.48|10
1631898360000|2021-09-17 17:06:00|20357.84|20237.84|20357.34|20237.34|20358.59|20238.59|20357.34|20237.34|10
1631898370000|2021-09-17 17:06:10|20357.31|20237.31|20356.84|20236.84|20357.33|20237.33|20356.84|20236.84|9
1631898380000|2021-09-17 17:06:20|20356.52|20236.52|20355.9|20235.9|20356.6|20236.6|20355.4|20235.4|8
1631898390000|2021-09-17 17:06:30|20355.84|20235.84|20355.15|20235.15|20355.84|20235.84|20354.31|20234.31|10
1631898400000|2021-09-17 17:06:40|20355.42|20235.42|20354.92|20234.92|20355.45|20235.45|20354.64|20234.64|10
1631898410000|2021-09-17 17:06:50|20354.84|20234.84|20362.05|20242.05|20362.05|20242.05|20354.75|20234.75|9
1631898420000|2021-09-17 17:07:00|20362.55|20242.55|20362.49|20242.49|20362.55|20242.55|20361.25|20241.25|9
1631898430000|2021-09-17 17:07:10|20363.13|20243.13|20366.45|20246.45|20367.69|20247.69|20362.89|20242.89|10
1631898440000|2021-09-17 17:07:20|20367.73|20247.73|20368.87|20248.87|20369.14|20249.14|20367.52|20247.52|10
1631898450000|2021-09-17 17:07:30|20368.91|20248.91|20370.05|20250.05|20370.75|20250.75|20368.91|20248.91|9
1631898460000|2021-09-17 17:07:40|20370.06|20250.06|20370.65|20250.65|20370.88|20250.88|20369.56|20249.56|8
1631898470000|2021-09-17 17:07:50|20370.18|20250.18|20369.13|20249.13|20370.19|20250.19|20369.13|20249.13|8
1631898480000|2021-09-17 17:08:00|20369.35|20249.35|20367.22|20247.22|20369.35|20249.35|20367.22|20247.22|9
1631898490000|2021-09-17 17:08:10|20367.02|20247.02|20366.13|20246.13|20367.33|20247.33|20366.13|20246.13|10
1631898500000|2021-09-17 17:08:20|20365.77|20245.77|20366.65|20246.65|20366.92|20246.92|20365.51|20245.51|9
1631898510000|2021-09-17 17:08:30|20366.63|20246.63|20365.52|20245.52|20366.67|20246.67|20365.52|20245.52|8
1631898520000|2021-09-17 17:08:40|20366.67|20246.67|20364.4|20244.4|20366.71|20246.71|20364.4|20244.4|8
1631898530000|2021-09-17 17:08:50|20363.54|20243.54|20364.83|20244.83|20364.83|20244.83|20363.19|20243.19|10
1631898540000|2021-09-17 17:09:00|20364.84|20244.84|20366.19|20246.19|20366.19|20246.19|20364.72|20244.72|9
1631898550000|2021-09-17 17:09:10|20366.35|20246.35|20366.21|20246.21|20366.39|20246.39|20365.93|20245.93|9
1631898560000|2021-09-17 17:09:20|20366.22|20246.22|20363.88|20243.88|20366.3|20246.3|20363.87|20243.87|10
1631898570000|2021-09-17 17:09:30|20363.16|20243.16|20359.95|20239.95|20363.16|20243.16|20359.95|20239.95|10
1631898580000|2021-09-17 17:09:40|20360.04|20240.04|20357.28|20237.28|20360.04|20240.04|20357.28|20237.28|10
1631898590000|2021-09-17 17:09:50|20356.85|20236.85|20354.78|20234.78|20356.85|20236.85|20354.78|20234.78|7
1631898600000|2021-09-17 17:10:00|20354.67|20234.67|20354.2|20234.2|20355.59|20235.59|20354.2|20234.2|9
1631898610000|2021-09-17 17:10:10|20353.99|20233.99|20350.99|20230.99|20354.48|20234.48|20350.99|20230.99|9
1631898620000|2021-09-17 17:10:20|20350.38|20230.38|20350.48|20230.48|20350.92|20230.92|20349.97|20229.97|9
1631898630000|2021-09-17 17:10:30|20350.47|20230.47|20342.93|20222.93|20350.47|20230.47|20342.93|20222.93|10
1631898640000|2021-09-17 17:10:40|20343.07|20223.07|20341.56|20221.56|20343.07|20223.07|20341.38|20221.38|9
1631898650000|2021-09-17 17:10:50|20341.45|20221.45|20338.44|20218.44|20341.45|20221.45|20338.44|20218.44|10
1631898660000|2021-09-17 17:11:00|20337.38|20217.38|20338.74|20218.74|20339.32|20219.32|20337.13|20217.13|9
1631898670000|2021-09-17 17:11:10|20338.81|20218.81|20335.03|20215.03|20338.81|20218.81|20335.03|20215.03|10
1631898680000|2021-09-17 17:11:20|20334.89|20214.89|20336.14|20216.14|20336.14|20216.14|20334.18|20214.18|10
1631898690000|2021-09-17 17:11:30|20337.43|20217.43|20336.46|20216.46|20337.43|20217.43|20336.31|20216.31|9
1631898700000|2021-09-17 17:11:40|20336.34|20216.34|20337.15|20217.15|20337.32|20217.32|20336.1|20216.1|9
1631898710000|2021-09-17 17:11:50|20337.03|20217.03|20336.71|20216.71|20337.59|20217.59|20336.15|20216.15|10
1631898720000|2021-09-17 17:12:00|20337.1|20217.1|20337.5|20217.5|20338.27|20218.27|20336.78|20216.78|8
1631898730000|2021-09-17 17:12:10|20336.34|20216.34|20335.76|20215.76|20336.34|20216.34|20335.76|20215.76|10
1631898740000|2021-09-17 17:12:20|20335.72|20215.72|20335.38|20215.38|20335.85|20215.85|20335.18|20215.18|9
1631898750000|2021-09-17 17:12:30|20335.45|20215.45|20335.26|20215.26|20335.52|20215.52|20335.11|20215.11|8
1631898760000|2021-09-17 17:12:40|20335.33|20215.33|20335.77|20215.77|20335.77|20215.77|20334.46|20214.46|10
1631898770000|2021-09-17 17:12:50|20335.7|20215.7|20336.61|20216.61|20336.67|20216.67|20335.7|20215.7|10
1631898780000|2021-09-17 17:13:00|20336.52|20216.52|20337.18|20217.18|20337.52|20217.52|20336.48|20216.48|10
1631898790000|2021-09-17 17:13:10|20337.12|20217.12|20336.77|20216.77|20337.83|20217.83|20336.68|20216.68|10
1631898800000|2021-09-17 17:13:20|20336.64|20216.64|20334.7|20214.7|20336.64|20216.64|20334.7|20214.7|8
1631898810000|2021-09-17 17:13:30|20334.27|20214.27|20331.06|20211.06|20334.27|20214.27|20331.06|20211.06|10
1631898820000|2021-09-17 17:13:40|20330.57|20210.57|20329.84|20209.84|20330.57|20210.57|20328.77|20208.77|10
1631898830000|2021-09-17 17:13:50|20330.84|20210.84|20330.49|20210.49|20331.16|20211.16|20329.41|20209.41|10
1631898840000|2021-09-17 17:14:00|20330.33|20210.33|20327.53|20207.53|20330.51|20210.51|20327.53|20207.53|9
1631898850000|2021-09-17 17:14:10|20327.59|20207.59|20326.61|20206.61|20327.59|20207.59|20326.34|20206.34|8
1631898860000|2021-09-17 17:14:20|20326.64|20206.64|20327.43|20207.43|20328.25|20208.25|20326.64|20206.64|8
1631898870000|2021-09-17 17:14:30|20327.71|20207.71|20323.41|20203.41|20327.71|20207.71|20323.41|20203.41|9
1631898880000|2021-09-17 17:14:40|20323.22|20203.22|20324.78|20204.78|20324.78|20204.78|20321.86|20201.86|10
1631898890000|2021-09-17 17:14:50|20325.78|20205.78|20326.11|20206.11|20327.88|20207.88|20325.78|20205.78|9
1631898900000|2021-09-17 17:15:00|20325.52|20205.52|20326.91|20206.91|20326.91|20206.91|20325.52|20205.52|8
1631898910000|2021-09-17 17:15:10|20327.03|20207.03|20326.98|20206.98|20327.78|20207.78|20326.98|20206.98|10
1631898920000|2021-09-17 17:15:20|20326.58|20206.58|20321.92|20201.92|20326.58|20206.58|20321.92|20201.92|10
1631898930000|2021-09-17 17:15:30|20321.52|20201.52|20317.33|20197.33|20321.52|20201.52|20317.33|20197.33|9
1631898940000|2021-09-17 17:15:40|20316.75|20196.75|20312.17|20192.17|20316.75|20196.75|20312.17|20192.17|9
1631898950000|2021-09-17 17:15:50|20313.28|20193.28|20312.84|20192.84|20313.28|20193.28|20311.91|20191.91|9
1631898960000|2021-09-17 17:16:00|20312.69|20192.69|20310.82|20190.82|20312.69|20192.69|20310.48|20190.48|8
1631898970000|2021-09-17 17:16:10|20310.45|20190.45|20306.39|20186.39|20310.45|20190.45|20305.6|20185.6|9
1631898980000|2021-09-17 17:16:20|20304.98|20184.98|20305.03|20185.03|20305.45|20185.45|20304.73|20184.73|10
1631898990000|2021-09-17 17:16:30|20305.1|20185.1|20305.78|20185.78|20305.78|20185.78|20304.85|20184.85|10
1631899000000|2021-09-17 17:16:40|20305.84|20185.84|20307.58|20187.58|20307.58|20187.58|20305.84|20185.84|10
1631899010000|2021-09-17 17:16:50|20307.78|20187.78|20308.54|20188.54|20309.61|20189.61|20307.78|20187.78|9
1631899020000|2021-09-17 17:17:00|20308.75|20188.75|20303.93|20183.93|20308.75|20188.75|20303.93|20183.93|10
1631899030000|2021-09-17 17:17:10|20302.18|20182.18|20296.89|20176.89|20302.59|20182.59|20296.89|20176.89|10
1631899040000|2021-09-17 17:17:20|20296.84|20176.84|20291.59|20171.59|20296.84|20176.84|20291.59|20171.59|9
1631899050000|2021-09-17 17:17:30|20291.97|20171.97|20291.06|20171.06|20292.61|20172.61|20290.83|20170.83|10
1631899060000|2021-09-17 17:17:40|20291.41|20171.41|20293.34|20173.34|20293.71|20173.71|20291.37|20171.37|10
1631899070000|2021-09-17 17:17:50|20293.43|20173.43|20294.56|20174.56|20295.26|20175.26|20293.43|20173.43|9
1631899080000|2021-09-17 17:18:00|20294.53|20174.53|20294.65|20174.65|20294.65|20174.65|20293.89|20173.89|10
1631899090000|2021-09-17 17:18:10|20293.93|20173.93|20293.47|20173.47|20294.01|20174.01|20293.01|20173.01|10
1631899100000|2021-09-17 17:18:20|20293.48|20173.48|20295.57|20175.57|20295.59|20175.59|20293.48|20173.48|9
1631899110000|2021-09-17 17:18:30|20295.55|20175.55|20297.17|20177.17|20297.32|20177.32|20295.55|20175.55|10
1631899120000|2021-09-17 17:18:40|20297.86|20177.86|20298.28|20178.28|20299.23|20179.23|20297.74|20177.74|10
1631899130000|2021-09-17 17:18:50|20298.01|20178.01|20298.21|20178.21|20298.56|20178.56|20297.95|20177.95|10
1631899140000|2021-09-17 17:19:00|20298.3|20178.3|20298.96|20178.96|20299.09|20179.09|20298.3|20178.3|8
1631899150000|2021-09-17 17:19:10|20299.22|20179.22|20297.98|20177.98|20299.22|20179.22|20297.78|20177.78|10
1631899160000|2021-09-17 17:19:20|20297.99|20177.99|20297.73|20177.73|20298.2|20178.2|20297.38|20177.38|9
1631899170000|2021-09-17 17:19:30|20297.86|20177.86|20297.9|20177.9|20298.42|20178.42|20297.54|20177.54|10
1631899180000|2021-09-17 17:19:40|20298.46|20178.46|20296.93|20176.93|20298.46|20178.46|20296.71|20176.71|10
1631899190000|2021-09-17 17:19:50|20296.99|20176.99|20295.15|20175.15|20296.99|20176.99|20295.15|20175.15|9
1631899200000|2021-09-17 17:20:00|20295.41|20175.41|20295.54|20175.54|20295.89|20175.89|20294.66|20174.66|10
1631899210000|2021-09-17 17:20:10|20295.08|20175.08|20293.78|20173.78|20295.13|20175.13|20293.78|20173.78|10
1631899220000|2021-09-17 17:20:20|20294.11|20174.11|20291.06|20171.06|20294.11|20174.11|20290.97|20170.97|10
1631899230000|2021-09-17 17:20:30|20290.91|20170.91|20291.32|20171.32|20291.32|20171.32|20290.46|20170.46|10
1631899240000|2021-09-17 17:20:40|20291.28|20171.28|20291.58|20171.58|20291.58|20171.58|20291.26|20171.26|9
1631899250000|2021-09-17 17:20:50|20290.62|20170.62|20291.21|20171.21|20292.35|20172.35|20290.62|20170.62|9
1631899260000|2021-09-17 17:21:00|20290.88|20170.88|20290.35|20170.35|20290.88|20170.88|20289.74|20169.74|10
1631899270000|2021-09-17 17:21:10|20289.83|20169.83|20288.66|20168.66|20290.92|20170.92|20288.66|20168.66|9
1631899280000|2021-09-17 17:21:20|20288.79|20168.79|20289.29|20169.29|20289.29|20169.29|20288.79|20168.79|7
1631899290000|2021-09-17 17:21:30|20289.79|20169.79|20291.56|20171.56|20291.96|20171.96|20289.79|20169.79|7
1631899300000|2021-09-17 17:21:40|20290.95|20170.95|20290.13|20170.13|20290.99|20170.99|20290.13|20170.13|8
1631899310000|2021-09-17 17:21:50|20289.75|20169.75|20289.33|20169.33|20289.81|20169.81|20289.33|20169.33|9
1631899320000|2021-09-17 17:22:00|20289|20169|20287.77|20167.77|20289.23|20169.23|20287.77|20167.77|9
1631899330000|2021-09-17 17:22:10|20287.78|20167.78|20288.74|20168.74|20288.89|20168.89|20287.66|20167.66|9
1631899340000|2021-09-17 17:22:20|20288.62|20168.62|20285.06|20165.06|20288.62|20168.62|20285.06|20165.06|9
1631899350000|2021-09-17 17:22:30|20284.99|20164.99|20283.37|20163.37|20284.99|20164.99|20282.68|20162.68|10
1631899360000|2021-09-17 17:22:40|20282.42|20162.42|20280.73|20160.73|20282.97|20162.97|20280.73|20160.73|10
1631899370000|2021-09-17 17:22:50|20280.62|20160.62|20280.11|20160.11|20281.44|20161.44|20279.84|20159.84|10
1631899380000|2021-09-17 17:23:00|20280.4|20160.4|20280.94|20160.94|20281.17|20161.17|20279.91|20159.91|9
1631899390000|2021-09-17 17:23:10|20280.98|20160.98|20279.34|20159.34|20280.98|20160.98|20279.34|20159.34|10
1631899400000|2021-09-17 17:23:20|20280.19|20160.19|20279.4|20159.4|20280.35|20160.35|20279.29|20159.29|9
1631899410000|2021-09-17 17:23:30|20279.08|20159.08|20278.3|20158.3|20279.08|20159.08|20278.3|20158.3|10
1631899420000|2021-09-17 17:23:40|20276.93|20156.93|20275.77|20155.77|20276.95|20156.95|20275.77|20155.77|10
1631899430000|2021-09-17 17:23:50|20275.12|20155.12|20273.83|20153.83|20275.12|20155.12|20273.83|20153.83|8
1631899440000|2021-09-17 17:24:00|20272.28|20152.28|20272.35|20152.35|20272.38|20152.38|20271.34|20151.34|10
1631899450000|2021-09-17 17:24:10|20272.52|20152.52|20272.7|20152.7|20273.33|20153.33|20272.52|20152.52|10
1631899460000|2021-09-17 17:24:20|20272.54|20152.54|20271.55|20151.55|20272.76|20152.76|20271.55|20151.55|10
1631899470000|2021-09-17 17:24:30|20271.53|20151.53|20271.38|20151.38|20271.58|20151.58|20271.16|20151.16|8
1631899480000|2021-09-17 17:24:40|20271.48|20151.48|20269.82|20149.82|20271.48|20151.48|20269.79|20149.79|10
1631899490000|2021-09-17 17:24:50|20269.49|20149.49|20268.79|20148.79|20269.88|20149.88|20268.79|20148.79|8
1631899500000|2021-09-17 17:25:00|20268.77|20148.77|20268.82|20148.82|20268.98|20148.98|20268.19|20148.19|8
1631899510000|2021-09-17 17:25:10|20268.14|20148.14|20268.54|20148.54|20268.99|20148.99|20267.9|20147.9|9
1631899520000|2021-09-17 17:25:20|20268.83|20148.83|20269.32|20149.32|20269.4|20149.4|20268.83|20148.83|9
1631899530000|2021-09-17 17:25:30|20269.34|20149.34|20269.43|20149.43|20270.13|20150.13|20269.24|20149.24|9
1631899540000|2021-09-17 17:25:40|20269.97|20149.97|20271.53|20151.53|20272.65|20152.65|20269.97|20149.97|10
1631899550000|2021-09-17 17:25:50|20271.56|20151.56|20270.87|20150.87|20271.58|20151.58|20270.68|20150.68|8
1631899560000|2021-09-17 17:26:00|20271.62|20151.62|20273.46|20153.46|20273.46|20153.46|20271.49|20151.49|10
1631899570000|2021-09-17 17:26:10|20273.84|20153.84|20275.88|20155.88|20275.88|20155.88|20273.78|20153.78|9
1631899580000|2021-09-17 17:26:20|20275.85|20155.85|20274.35|20154.35|20275.91|20155.91|20274.06|20154.06|9
1631899590000|2021-09-17 17:26:30|20273.9|20153.9|20272.73|20152.73|20273.9|20153.9|20272.73|20152.73|7
1631899600000|2021-09-17 17:26:40|20272.35|20152.35|20271.86|20151.86|20272.89|20152.89|20271.64|20151.64|9
1631899610000|2021-09-17 17:26:50|20271.38|20151.38|20271.74|20151.74|20271.74|20151.74|20271.18|20151.18|8
1631899620000|2021-09-17 17:27:00|20271.59|20151.59|20271.56|20151.56|20272.18|20152.18|20271.56|20151.56|10
1631899630000|2021-09-17 17:27:10|20270.97|20150.97|20271.1|20151.1|20271.36|20151.36|20270.87|20150.87|8
1631899640000|2021-09-17 17:27:20|20271.8|20151.8|20272.27|20152.27|20272.27|20152.27|20271.17|20151.17|8
1631899650000|2021-09-17 17:27:30|20272.16|20152.16|20271.79|20151.79|20272.16|20152.16|20271.08|20151.08|10
1631899660000|2021-09-17 17:27:40|20271.49|20151.49|20270.77|20150.77|20271.89|20151.89|20270.7|20150.7|10
1631899670000|2021-09-17 17:27:50|20270.67|20150.67|20272.99|20152.99|20273.02|20153.02|20270.55|20150.55|10
1631899680000|2021-09-17 17:28:00|20273.11|20153.11|20274.08|20154.08|20274.43|20154.43|20273.09|20153.09|9
1631899690000|2021-09-17 17:28:10|20273.91|20153.91|20275.26|20155.26|20275.47|20155.47|20273.91|20153.91|9
1631899700000|2021-09-17 17:28:20|20275.31|20155.31|20275.06|20155.06|20276.13|20156.13|20274.91|20154.91|10
1631899710000|2021-09-17 17:28:30|20275.21|20155.21|20276.33|20156.33|20276.33|20156.33|20275.21|20155.21|9
1631899720000|2021-09-17 17:28:40|20276.31|20156.31|20275.69|20155.69|20276.33|20156.33|20275.69|20155.69|10
1631899730000|2021-09-17 17:28:50|20275.75|20155.75|20276.36|20156.36|20276.36|20156.36|20275.4|20155.4|10
1631899740000|2021-09-17 17:29:00|20276.21|20156.21|20277.63|20157.63|20277.63|20157.63|20275.71|20155.71|10
1631899750000|2021-09-17 17:29:10|20277.7|20157.7|20285.97|20165.97|20286.43|20166.43|20277.7|20157.7|10
1631899760000|2021-09-17 17:29:20|20286.96|20166.96|20286.53|20166.53|20286.96|20166.96|20285.75|20165.75|8
1631899770000|2021-09-17 17:29:30|20286.63|20166.63|20285.47|20165.47|20287|20167|20285.47|20165.47|10
1631899780000|2021-09-17 17:29:40|20285.38|20165.38|20283.94|20163.94|20285.38|20165.38|20283.36|20163.36|9
1631899790000|2021-09-17 17:29:50|20284.43|20164.43|20281.96|20161.96|20284.43|20164.43|20281.05|20161.05|10
1631899800000|2021-09-17 17:30:00|20281.9|20161.9|20280.74|20160.74|20281.9|20161.9|20280.13|20160.13|10
1631899810000|2021-09-17 17:30:10|20281.01|20161.01|20284.72|20164.72|20284.72|20164.72|20280.95|20160.95|10
1631899820000|2021-09-17 17:30:20|20285.21|20165.21|20288.71|20168.71|20288.71|20168.71|20285.21|20165.21|9
1631899830000|2021-09-17 17:30:30|20290.01|20170.01|20288.39|20168.39|20290.43|20170.43|20288.39|20168.39|10
1631899840000|2021-09-17 17:30:40|20287.96|20167.96|20288.82|20168.82|20288.82|20168.82|20287.89|20167.89|9
1631899850000|2021-09-17 17:30:50|20288.63|20168.63|20290|20170|20290.12|20170.12|20288.63|20168.63|9
1631899860000|2021-09-17 17:31:00|20290.06|20170.06|20292.34|20172.34|20292.34|20172.34|20290.06|20170.06|8
1631899870000|2021-09-17 17:31:10|20292.54|20172.54|20291.84|20171.84|20292.58|20172.58|20291.31|20171.31|10
1631899880000|2021-09-17 17:31:20|20291.63|20171.63|20290.74|20170.74|20291.87|20171.87|20290.74|20170.74|10
1631899890000|2021-09-17 17:31:30|20290.73|20170.73|20291.2|20171.2|20292|20172|20290.73|20170.73|8
1631899900000|2021-09-17 17:31:40|20291.33|20171.33|20293.31|20173.31|20293.31|20173.31|20291.33|20171.33|8
1631899910000|2021-09-17 17:31:50|20293.17|20173.17|20287.79|20167.79|20293.17|20173.17|20287.79|20167.79|10
1631899920000|2021-09-17 17:32:00|20287.07|20167.07|20284.57|20164.57|20287.07|20167.07|20284.31|20164.31|10
1631899930000|2021-09-17 17:32:10|20284.52|20164.52|20283.38|20163.38|20284.52|20164.52|20283.06|20163.06|9
1631899940000|2021-09-17 17:32:20|20283.36|20163.36|20286.07|20166.07|20286.07|20166.07|20283.34|20163.34|9
1631899950000|2021-09-17 17:32:30|20287.34|20167.34|20289.66|20169.66|20289.66|20169.66|20287.34|20167.34|8
1631899960000|2021-09-17 17:32:40|20289.79|20169.79|20289.33|20169.33|20289.79|20169.79|20289.33|20169.33|9
1631899970000|2021-09-17 17:32:50|20289.28|20169.28|20288.53|20168.53|20289.62|20169.62|20288.5|20168.5|9
1631899980000|2021-09-17 17:33:00|20288.6|20168.6|20288.72|20168.72|20288.86|20168.86|20288.46|20168.46|9
1631899990000|2021-09-17 17:33:10|20289.19|20169.19|20291.35|20171.35|20291.38|20171.38|20289.19|20169.19|9
1631900000000|2021-09-17 17:33:20|20291.34|20171.34|20291.38|20171.38|20292.45|20172.45|20291.34|20171.34|8
1631900010000|2021-09-17 17:33:30|20291.44|20171.44|20292.07|20172.07|20292.35|20172.35|20291.1|20171.1|9
1631900020000|2021-09-17 17:33:40|20292.09|20172.09|20292.86|20172.86|20292.86|20172.86|20292.05|20172.05|9
1631900030000|2021-09-17 17:33:50|20292.81|20172.81|20292.79|20172.79|20292.83|20172.83|20292.08|20172.08|8
1631900040000|2021-09-17 17:34:00|20292.7|20172.7|20292.92|20172.92|20293.03|20173.03|20292.41|20172.41|9
1631900050000|2021-09-17 17:34:10|20291.95|20171.95|20291.42|20171.42|20292.12|20172.12|20291.34|20171.34|6
1631900060000|2021-09-17 17:34:20|20290.04|20170.04|20288.33|20168.33|20290.04|20170.04|20288.33|20168.33|10
1631900070000|2021-09-17 17:34:30|20288.26|20168.26|20285.68|20165.68|20288.43|20168.43|20285.68|20165.68|10
1631900080000|2021-09-17 17:34:40|20285.72|20165.72|20284.89|20164.89|20285.72|20165.72|20284|20164|9
1631900090000|2021-09-17 17:34:50|20285.68|20165.68|20284.06|20164.06|20285.68|20165.68|20284.06|20164.06|8
1631900100000|2021-09-17 17:35:00|20283.98|20163.98|20283.59|20163.59|20283.98|20163.98|20283.43|20163.43|9
1631900110000|2021-09-17 17:35:10|20283.83|20163.83|20284.92|20164.92|20285.61|20165.61|20283.83|20163.83|9
1631900120000|2021-09-17 17:35:20|20284.81|20164.81|20287.86|20167.86|20287.86|20167.86|20284.81|20164.81|10
1631900130000|2021-09-17 17:35:30|20288.34|20168.34|20292.1|20172.1|20292.1|20172.1|20288.34|20168.34|9
1631900140000|2021-09-17 17:35:40|20292.15|20172.15|20295.6|20175.6|20295.6|20175.6|20291.84|20171.84|10
1631900150000|2021-09-17 17:35:50|20296.04|20176.04|20296.48|20176.48|20296.48|20176.48|20296.04|20176.04|7
1631900160000|2021-09-17 17:36:00|20296.52|20176.52|20298.17|20178.17|20298.17|20178.17|20296.52|20176.52|8
1631900170000|2021-09-17 17:36:10|20298.37|20178.37|20299.83|20179.83|20299.83|20179.83|20297.97|20177.97|8
1631900180000|2021-09-17 17:36:20|20299.9|20179.9|20300.68|20180.68|20300.68|20180.68|20299.47|20179.47|8
1631900190000|2021-09-17 17:36:30|20300.54|20180.54|20301.69|20181.69|20301.69|20181.69|20300.54|20180.54|6
1631900200000|2021-09-17 17:36:40|20302.91|20182.91|20304.93|20184.93|20304.93|20184.93|20302.91|20182.91|10
1631900210000|2021-09-17 17:36:50|20304.86|20184.86|20305.63|20185.63|20305.69|20185.69|20304.81|20184.81|8
1631900220000|2021-09-17 17:37:00|20305.8|20185.8|20306.44|20186.44|20307.13|20187.13|20305.8|20185.8|10
1631900230000|2021-09-17 17:37:10|20306.41|20186.41|20305.96|20185.96|20306.41|20186.41|20305.85|20185.85|9
1631900240000|2021-09-17 17:37:20|20305.97|20185.97|20305.99|20185.99|20305.99|20185.99|20305.78|20185.78|8
1631900250000|2021-09-17 17:37:30|20306.59|20186.59|20306.66|20186.66|20306.89|20186.89|20306.39|20186.39|8
1631900260000|2021-09-17 17:37:40|20306.72|20186.72|20307.33|20187.33|20307.33|20187.33|20305.97|20185.97|8
1631900270000|2021-09-17 17:37:50|20307.2|20187.2|20306.33|20186.33|20307.2|20187.2|20306.33|20186.33|7
1631900280000|2021-09-17 17:38:00|20306.41|20186.41|20304.78|20184.78|20306.52|20186.52|20304.78|20184.78|9
1631900290000|2021-09-17 17:38:10|20304.76|20184.76|20302.36|20182.36|20304.76|20184.76|20302.36|20182.36|7
1631900300000|2021-09-17 17:38:20|20302.25|20182.25|20300.59|20180.59|20302.25|20182.25|20300.59|20180.59|9
1631900310000|2021-09-17 17:38:30|20300.73|20180.73|20298.67|20178.67|20300.73|20180.73|20298.65|20178.65|8
1631900320000|2021-09-17 17:38:40|20298.82|20178.82|20299.45|20179.45|20299.45|20179.45|20298.15|20178.15|9
1631900330000|2021-09-17 17:38:50|20299.16|20179.16|20299.7|20179.7|20299.7|20179.7|20299.16|20179.16|8
1631900340000|2021-09-17 17:39:00|20299.85|20179.85|20299.75|20179.75|20299.85|20179.85|20299.6|20179.6|7
1631900350000|2021-09-17 17:39:10|20299.87|20179.87|20299.73|20179.73|20299.87|20179.87|20299.67|20179.67|7
1631900360000|2021-09-17 17:39:20|20299.75|20179.75|20298.96|20178.96|20299.75|20179.75|20298.93|20178.93|6
1631900370000|2021-09-17 17:39:30|20298.95|20178.95|20298.31|20178.31|20298.95|20178.95|20298.01|20178.01|6
1631900380000|2021-09-17 17:39:40|20298.34|20178.34|20298.55|20178.55|20298.72|20178.72|20298.25|20178.25|8
1631900390000|2021-09-17 17:39:50|20298.9|20178.9|20299.16|20179.16|20299.16|20179.16|20298.9|20178.9|5
1631900400000|2021-09-17 17:40:00|20299.17|20179.17|20299.09|20179.09|20299.38|20179.38|20298.8|20178.8|7
1631900410000|2021-09-17 17:40:10|20298.72|20178.72|20298.15|20178.15|20298.97|20178.97|20296.51|20176.51|10
1631900420000|2021-09-17 17:40:20|20297.05|20177.05|20294.33|20174.33|20297.05|20177.05|20293.11|20173.11|9
1631900430000|2021-09-17 17:40:30|20294.39|20174.39|20293.97|20173.97|20294.68|20174.68|20293.97|20173.97|9
1631900440000|2021-09-17 17:40:40|20294.13|20174.13|20292.83|20172.83|20294.13|20174.13|20292.83|20172.83|6
1631900450000|2021-09-17 17:40:50|20292.55|20172.55|20295.06|20175.06|20295.06|20175.06|20292.55|20172.55|9
1631900460000|2021-09-17 17:41:00|20294.98|20174.98|20296.44|20176.44|20296.66|20176.66|20294.98|20174.98|10
1631900470000|2021-09-17 17:41:10|20296.72|20176.72|20296.22|20176.22|20296.72|20176.72|20295.37|20175.37|8
1631900480000|2021-09-17 17:41:20|20296.28|20176.28|20298.21|20178.21|20298.55|20178.55|20296.28|20176.28|9
1631900490000|2021-09-17 17:41:30|20299.46|20179.46|20299.74|20179.74|20299.97|20179.97|20299.4|20179.4|8
1631900500000|2021-09-17 17:41:40|20299.8|20179.8|20300.29|20180.29|20300.29|20180.29|20298.82|20178.82|10
1631900510000|2021-09-17 17:41:50|20300.34|20180.34|20301.49|20181.49|20301.54|20181.54|20300.3|20180.3|10
1631900520000|2021-09-17 17:42:00|20301.18|20181.18|20300.45|20180.45|20301.18|20181.18|20300.45|20180.45|9
1631900530000|2021-09-17 17:42:10|20300.49|20180.49|20301.03|20181.03|20301.23|20181.23|20299.81|20179.81|9
1631900540000|2021-09-17 17:42:20|20301.01|20181.01|20302.39|20182.39|20302.39|20182.39|20301.01|20181.01|5
1631900550000|2021-09-17 17:42:30|20302.07|20182.07|20303.55|20183.55|20303.69|20183.69|20302.06|20182.06|8
1631900560000|2021-09-17 17:42:40|20303.51|20183.51|20306.49|20186.49|20306.49|20186.49|20303.51|20183.51|10
1631900570000|2021-09-17 17:42:50|20306.57|20186.57|20304.98|20184.98|20307.39|20187.39|20304.98|20184.98|10
1631900580000|2021-09-17 17:43:00|20305.01|20185.01|20304.68|20184.68|20305.01|20185.01|20304.23|20184.23|10
1631900590000|2021-09-17 17:43:10|20304.8|20184.8|20307.06|20187.06|20307.08|20187.08|20304.58|20184.58|10
1631900600000|2021-09-17 17:43:20|20307.07|20187.07|20306.9|20186.9|20307.31|20187.31|20306.27|20186.27|9
1631900610000|2021-09-17 17:43:30|20306.5|20186.5|20307.25|20187.25|20307.25|20187.25|20306.34|20186.34|10
1631900620000|2021-09-17 17:43:40|20306.95|20186.95|20308.82|20188.82|20308.82|20188.82|20306.76|20186.76|10
1631900630000|2021-09-17 17:43:50|20308.77|20188.77|20306.56|20186.56|20308.79|20188.79|20306.56|20186.56|10
1631900640000|2021-09-17 17:44:00|20305.85|20185.85|20305.5|20185.5|20307.15|20187.15|20305.5|20185.5|9
1631900650000|2021-09-17 17:44:10|20305.45|20185.45|20304.23|20184.23|20305.45|20185.45|20304.04|20184.04|10
1631900660000|2021-09-17 17:44:20|20304.17|20184.17|20302.69|20182.69|20304.38|20184.38|20302.67|20182.67|10
1631900670000|2021-09-17 17:44:30|20302.94|20182.94|20301.17|20181.17|20302.94|20182.94|20301.13|20181.13|10
1631900680000|2021-09-17 17:44:40|20300.98|20180.98|20296.59|20176.59|20300.98|20180.98|20296.59|20176.59|10
1631900690000|2021-09-17 17:44:50|20296.43|20176.43|20291.27|20171.27|20296.43|20176.43|20291.18|20171.18|10
1631900700000|2021-09-17 17:45:00|20289.76|20169.76|20290.48|20170.48|20291.1|20171.1|20289.76|20169.76|10
1631900710000|2021-09-17 17:45:10|20290.09|20170.09|20290.3|20170.3|20290.89|20170.89|20290.09|20170.09|9
1631900720000|2021-09-17 17:45:20|20290.26|20170.26|20290.86|20170.86|20290.86|20170.86|20290.06|20170.06|10
1631900730000|2021-09-17 17:45:30|20290.53|20170.53|20291|20171|20291|20171|20290.16|20170.16|6
1631900740000|2021-09-17 17:45:40|20290.98|20170.98|20290.42|20170.42|20291.47|20171.47|20290.33|20170.33|8
1631900750000|2021-09-17 17:45:50|20290.38|20170.38|20286.43|20166.43|20290.38|20170.38|20286.43|20166.43|9
1631900760000|2021-09-17 17:46:00|20285.88|20165.88|20277.91|20157.91|20285.88|20165.88|20277.91|20157.91|10
1631900770000|2021-09-17 17:46:10|20277.81|20157.81|20270.07|20150.07|20278.16|20158.16|20270.07|20150.07|10
1631900780000|2021-09-17 17:46:20|20269.69|20149.69|20263.38|20143.38|20269.69|20149.69|20263.38|20143.38|10
1631900790000|2021-09-17 17:46:30|20263.16|20143.16|20262.28|20142.28|20263.87|20143.87|20262.28|20142.28|8
1631900800000|2021-09-17 17:46:40|20262.03|20142.03|20259|20139|20262.03|20142.03|20259|20139|10
1631900810000|2021-09-17 17:46:50|20258.98|20138.98|20257.62|20137.62|20259.17|20139.17|20257.62|20137.62|10
1631900820000|2021-09-17 17:47:00|20257.6|20137.6|20257.6|20137.6|20258.32|20138.32|20257.2|20137.2|7
1631900830000|2021-09-17 17:47:10|20257.58|20137.58|20254.93|20134.93|20257.58|20137.58|20254.77|20134.77|10
1631900840000|2021-09-17 17:47:20|20254.91|20134.91|20254.22|20134.22|20254.93|20134.93|20253.01|20133.01|9
1631900850000|2021-09-17 17:47:30|20254.6|20134.6|20254.78|20134.78|20254.78|20134.78|20254.1|20134.1|8
1631900860000|2021-09-17 17:47:40|20253.93|20133.93|20248.25|20128.25|20253.93|20133.93|20248.23|20128.23|10
1631900870000|2021-09-17 17:47:50|20247.67|20127.67|20241.07|20121.07|20247.67|20127.67|20241.07|20121.07|10
1631900880000|2021-09-17 17:48:00|20240|20120|20236.72|20116.72|20240|20120|20236.72|20116.72|10
1631900890000|2021-09-17 17:48:10|20236.6|20116.6|20234.96|20114.96|20236.6|20116.6|20234.96|20114.96|10
1631900900000|2021-09-17 17:48:20|20235.5|20115.5|20235.28|20115.28|20235.5|20115.5|20235.05|20115.05|10
1631900910000|2021-09-17 17:48:30|20235.44|20115.44|20235.93|20115.93|20236.03|20116.03|20235.41|20115.41|9
1631900920000|2021-09-17 17:48:40|20235.87|20115.87|20235.04|20115.04|20235.97|20115.97|20234.87|20114.87|10
1631900930000|2021-09-17 17:48:50|20235.33|20115.33|20233.72|20113.72|20235.33|20115.33|20233.72|20113.72|10
1631900940000|2021-09-17 17:49:00|20233.91|20113.91|20228.65|20108.65|20233.91|20113.91|20228.65|20108.65|10
1631900950000|2021-09-17 17:49:10|20228.43|20108.43|20223.48|20103.48|20228.48|20108.48|20223.48|20103.48|10
1631900960000|2021-09-17 17:49:20|20223.1|20103.1|20220.55|20100.55|20223.1|20103.1|20220.54|20100.54|10
1631900970000|2021-09-17 17:49:30|20220.12|20100.12|20217.42|20097.42|20220.12|20100.12|20217.42|20097.42|10
1631900980000|2021-09-17 17:49:40|20217.55|20097.55|20213.3|20093.3|20217.55|20097.55|20213.15|20093.15|8
1631900990000|2021-09-17 17:49:50|20212.42|20092.42|20206.43|20086.43|20212.42|20092.42|20206.43|20086.43|10
1631901000000|2021-09-17 17:50:00|20206.64|20086.64|20202.28|20082.28|20206.64|20086.64|20202.28|20082.28|10
1631901010000|2021-09-17 17:50:10|20202.59|20082.59|20199.6|20079.6|20203.01|20083.01|20198.98|20078.98|10
1631901020000|2021-09-17 17:50:20|20199.62|20079.62|20199.38|20079.38|20199.62|20079.62|20198.71|20078.71|10
1631901030000|2021-09-17 17:50:30|20199.1|20079.1|20201.88|20081.88|20201.93|20081.93|20199.1|20079.1|8
1631901040000|2021-09-17 17:50:40|20201.81|20081.81|20204.42|20084.42|20204.92|20084.92|20201.81|20081.81|10
1631901050000|2021-09-17 17:50:50|20204.84|20084.84|20204.93|20084.93|20205.76|20085.76|20204.78|20084.78|10
1631901060000|2021-09-17 17:51:00|20204.92|20084.92|20205.77|20085.77|20207.56|20087.56|20204.92|20084.92|10
1631901070000|2021-09-17 17:51:10|20206.14|20086.14|20206.91|20086.91|20207.45|20087.45|20205.27|20085.27|10
1631901080000|2021-09-17 17:51:20|20206.04|20086.04|20199.61|20079.61|20206.04|20086.04|20199.61|20079.61|10
1631901090000|2021-09-17 17:51:30|20200.01|20080.01|20193.74|20073.74|20200.01|20080.01|20193.74|20073.74|10
1631901100000|2021-09-17 17:51:40|20193.23|20073.23|20189.99|20069.99|20193.23|20073.23|20189.73|20069.73|10
1631901110000|2021-09-17 17:51:50|20190.08|20070.08|20190.57|20070.57|20191.5|20071.5|20190.08|20070.08|10
1631901120000|2021-09-17 17:52:00|20189.42|20069.42|20185.81|20065.81|20189.42|20069.42|20185.81|20065.81|10
1631901130000|2021-09-17 17:52:10|20184.97|20064.97|20182.07|20062.07|20184.97|20064.97|20182.07|20062.07|10
1631901140000|2021-09-17 17:52:20|20181.53|20061.53|20178.18|20058.18|20181.53|20061.53|20177.69|20057.69|10
1631901150000|2021-09-17 17:52:30|20176.66|20056.66|20168.75|20048.75|20176.66|20056.66|20168.75|20048.75|10
1631901160000|2021-09-17 17:52:40|20168.22|20048.22|20167.56|20047.56|20168.22|20048.22|20167.07|20047.07|8
1631901170000|2021-09-17 17:52:50|20167.16|20047.16|20166.68|20046.68|20167.44|20047.44|20166.62|20046.62|9
1631901180000|2021-09-17 17:53:00|20166.53|20046.53|20168.13|20048.13|20168.13|20048.13|20166.53|20046.53|10
1631901190000|2021-09-17 17:53:10|20168.62|20048.62|20170.79|20050.79|20170.87|20050.87|20168.41|20048.41|10
1631901200000|2021-09-17 17:53:20|20170.81|20050.81|20170.11|20050.11|20171.41|20051.41|20169.6|20049.6|10
1631901210000|2021-09-17 17:53:30|20169.43|20049.43|20168.3|20048.3|20170.33|20050.33|20168.05|20048.05|10
1631901220000|2021-09-17 17:53:40|20167.96|20047.96|20166.14|20046.14|20167.96|20047.96|20166.08|20046.08|9
1631901230000|2021-09-17 17:53:50|20165.56|20045.56|20162.98|20042.98|20165.56|20045.56|20162.98|20042.98|8
1631901240000|2021-09-17 17:54:00|20163.09|20043.09|20161.94|20041.94|20163.46|20043.46|20161.9|20041.9|10
1631901250000|2021-09-17 17:54:10|20161.9|20041.9|20163.61|20043.61|20163.66|20043.66|20161.82|20041.82|10
1631901260000|2021-09-17 17:54:20|20163.23|20043.23|20164.35|20044.35|20164.35|20044.35|20163.23|20043.23|10
1631901270000|2021-09-17 17:54:30|20164.6|20044.6|20164.1|20044.1|20164.6|20044.6|20163.68|20043.68|10
1631901280000|2021-09-17 17:54:40|20164.38|20044.38|20161.79|20041.79|20165.36|20045.36|20161.79|20041.79|10
1631901290000|2021-09-17 17:54:50|20162.27|20042.27|20162.15|20042.15|20162.31|20042.31|20161.14|20041.14|9
1631901300000|2021-09-17 17:55:00|20162.12|20042.12|20157.38|20037.38|20162.12|20042.12|20157.38|20037.38|9
1631901310000|2021-09-17 17:55:10|20157.5|20037.5|20155.32|20035.32|20157.65|20037.65|20155.3|20035.3|9
1631901320000|2021-09-17 17:55:20|20155.64|20035.64|20152.61|20032.61|20155.64|20035.64|20152.61|20032.61|10
1631901330000|2021-09-17 17:55:30|20152.67|20032.67|20153.54|20033.54|20154.04|20034.04|20152.13|20032.13|10
1631901340000|2021-09-17 17:55:40|20153.58|20033.58|20155.99|20035.99|20156.19|20036.19|20153.58|20033.58|9
1631901350000|2021-09-17 17:55:50|20155.79|20035.79|20156.13|20036.13|20156.13|20036.13|20154.46|20034.46|9
1631901360000|2021-09-17 17:56:00|20156.32|20036.32|20158.38|20038.38|20158.38|20038.38|20156.21|20036.21|9
1631901370000|2021-09-17 17:56:10|20157.89|20037.89|20158.58|20038.58|20159.43|20039.43|20157.85|20037.85|10
1631901380000|2021-09-17 17:56:20|20158.7|20038.7|20157.15|20037.15|20159.12|20039.12|20157.15|20037.15|8
1631901390000|2021-09-17 17:56:30|20156.84|20036.84|20154.97|20034.97|20156.84|20036.84|20154.97|20034.97|10
1631901400000|2021-09-17 17:56:40|20155.04|20035.04|20150.37|20030.37|20155.04|20035.04|20149.73|20029.73|10
1631901410000|2021-09-17 17:56:50|20149.66|20029.66|20150.51|20030.51|20150.76|20030.76|20149.28|20029.28|9
1631901420000|2021-09-17 17:57:00|20150.31|20030.31|20147.65|20027.65|20150.31|20030.31|20147.65|20027.65|8
1631901430000|2021-09-17 17:57:10|20147.55|20027.55|20148.11|20028.11|20148.93|20028.93|20147.05|20027.05|10
1631901440000|2021-09-17 17:57:20|20148.37|20028.37|20148.61|20028.61|20148.93|20028.93|20147.61|20027.61|10
1631901450000|2021-09-17 17:57:30|20148.84|20028.84|20149|20029|20149.66|20029.66|20148.67|20028.67|10
1631901460000|2021-09-17 17:57:40|20148.3|20028.3|20142.51|20022.51|20148.73|20028.73|20142.51|20022.51|10
1631901470000|2021-09-17 17:57:50|20141.97|20021.97|20145.02|20025.02|20145.02|20025.02|20141.81|20021.81|10
1631901480000|2021-09-17 17:58:00|20145.2|20025.2|20155.07|20035.07|20155.07|20035.07|20145.2|20025.2|10
1631901490000|2021-09-17 17:58:10|20155.06|20035.06|20160.38|20040.38|20160.38|20040.38|20155.06|20035.06|10
1631901500000|2021-09-17 17:58:20|20160.61|20040.61|20158.2|20038.2|20161.28|20041.28|20158.2|20038.2|10
1631901510000|2021-09-17 17:58:30|20158.75|20038.75|20155.43|20035.43|20158.75|20038.75|20155.4|20035.4|10
1631901520000|2021-09-17 17:58:40|20154.97|20034.97|20158.33|20038.33|20158.33|20038.33|20153.98|20033.98|9
1631901530000|2021-09-17 17:58:50|20158.44|20038.44|20158.02|20038.02|20158.61|20038.61|20157.36|20037.36|9
1631901540000|2021-09-17 17:59:00|20157.82|20037.82|20156.7|20036.7|20158.29|20038.29|20156.7|20036.7|10
1631901550000|2021-09-17 17:59:10|20156.79|20036.79|20153.8|20033.8|20156.79|20036.79|20153.8|20033.8|10
1631901560000|2021-09-17 17:59:20|20153.73|20033.73|20153.6|20033.6|20154.7|20034.7|20153.32|20033.32|10
1631901570000|2021-09-17 17:59:30|20153.59|20033.59|20151.97|20031.97|20153.78|20033.78|20151.97|20031.97|9
1631901580000|2021-09-17 17:59:40|20150.71|20030.71|20146.71|20026.71|20150.71|20030.71|20146.71|20026.71|10
1631901590000|2021-09-17 17:59:50|20146.81|20026.81|20146.12|20026.12|20146.97|20026.97|20146.12|20026.12|9
1631901600000|2021-09-17 18:00:00|20146.09|20026.09|20143.76|20023.76|20146.17|20026.17|20143.76|20023.76|10
1631901610000|2021-09-17 18:00:10|20144.3|20024.3|20139.08|20019.08|20144.3|20024.3|20139.08|20019.08|10
1631901620000|2021-09-17 18:00:20|20138.58|20018.58|20135.02|20015.02|20138.58|20018.58|20135.02|20015.02|10
1631901630000|2021-09-17 18:00:30|20135.98|20015.98|20137.91|20017.91|20137.91|20017.91|20135.62|20015.62|10
1631901640000|2021-09-17 18:00:40|20137.09|20017.09|20140.09|20020.09|20141.04|20021.04|20137.09|20017.09|10
1631901650000|2021-09-17 18:00:50|20140.18|20020.18|20147.42|20027.42|20147.42|20027.42|20140.18|20020.18|10
1631901660000|2021-09-17 18:01:00|20147.68|20027.68|20148.99|20028.99|20149.36|20029.36|20147.68|20027.68|10
1631901670000|2021-09-17 18:01:10|20148.76|20028.76|20147.74|20027.74|20149.11|20029.11|20147.74|20027.74|9
1631901680000|2021-09-17 18:01:20|20147.54|20027.54|20147.64|20027.64|20148.25|20028.25|20147.5|20027.5|9
1631901690000|2021-09-17 18:01:30|20147.11|20027.11|20146.52|20026.52|20147.62|20027.62|20146.44|20026.44|10
1631901700000|2021-09-17 18:01:40|20146.38|20026.38|20145.6|20025.6|20146.64|20026.64|20145.58|20025.58|9
1631901710000|2021-09-17 18:01:50|20145.31|20025.31|20143.6|20023.6|20145.31|20025.31|20143.6|20023.6|10
1631901720000|2021-09-17 18:02:00|20144.8|20024.8|20142.53|20022.53|20144.8|20024.8|20142.53|20022.53|9
1631901730000|2021-09-17 18:02:10|20142.06|20022.06|20142.21|20022.21|20142.56|20022.56|20141.23|20021.23|9
1631901740000|2021-09-17 18:02:20|20141.99|20021.99|20141.53|20021.53|20142.24|20022.24|20141.53|20021.53|8
1631901750000|2021-09-17 18:02:30|20141.62|20021.62|20143.36|20023.36|20143.36|20023.36|20141.62|20021.62|10
1631901760000|2021-09-17 18:02:40|20143.92|20023.92|20145.07|20025.07|20145.07|20025.07|20143.92|20023.92|8
1631901770000|2021-09-17 18:02:50|20145.19|20025.19|20149.17|20029.17|20149.17|20029.17|20145.19|20025.19|10
1631901780000|2021-09-17 18:03:00|20149.25|20029.25|20154.08|20034.08|20154.08|20034.08|20149.25|20029.25|10
1631901790000|2021-09-17 18:03:10|20154.11|20034.11|20157|20037|20157|20037|20154.11|20034.11|10
1631901800000|2021-09-17 18:03:20|20157.08|20037.08|20154.75|20034.75|20157.79|20037.79|20154.75|20034.75|10
1631901810000|2021-09-17 18:03:30|20154.48|20034.48|20155.04|20035.04|20155.87|20035.87|20154.35|20034.35|9
1631901820000|2021-09-17 18:03:40|20154.92|20034.92|20154.43|20034.43|20155.21|20035.21|20154.43|20034.43|9
1631901830000|2021-09-17 18:03:50|20154.05|20034.05|20147.65|20027.65|20154.05|20034.05|20147.65|20027.65|10
1631901840000|2021-09-17 18:04:00|20147.66|20027.66|20142.38|20022.38|20147.66|20027.66|20142.38|20022.38|10
1631901850000|2021-09-17 18:04:10|20142.99|20022.99|20142|20022|20143.51|20023.51|20141.72|20021.72|10
1631901860000|2021-09-17 18:04:20|20141.88|20021.88|20141.48|20021.48|20141.88|20021.88|20141.12|20021.12|10
1631901870000|2021-09-17 18:04:30|20141.52|20021.52|20137.27|20017.27|20141.68|20021.68|20137.27|20017.27|10
1631901880000|2021-09-17 18:04:40|20137.38|20017.38|20122.04|20002.04|20137.4|20017.4|20122.04|20002.04|10
1631901890000|2021-09-17 18:04:50|20123.24|20003.24|20113.96|19993.96|20123.24|20003.24|20113.96|19993.96|10
1631901900000|2021-09-17 18:05:00|20113.93|19993.93|20104.14|19984.14|20113.93|19993.93|20104.14|19984.14|10
1631901910000|2021-09-17 18:05:10|20100.12|19980.12|20101.75|19981.75|20103.49|19983.49|20099.87|19979.87|10
1631901920000|2021-09-17 18:05:20|20102.28|19982.28|20096.26|19976.26|20102.32|19982.32|20096.26|19976.26|10
1631901930000|2021-09-17 18:05:30|20096.29|19976.29|20090|19970|20096.29|19976.29|20090|19970|9
1631901940000|2021-09-17 18:05:40|20089.24|19969.24|20082.22|19962.22|20089.24|19969.24|20082.22|19962.22|10
1631901950000|2021-09-17 18:05:50|20081.56|19961.56|20076.09|19956.09|20081.56|19961.56|20076.09|19956.09|10
1631901960000|2021-09-17 18:06:00|20075.77|19955.77|20074.52|19954.52|20075.77|19955.77|20073.21|19953.21|10
1631901970000|2021-09-17 18:06:10|20074.37|19954.37|20071.81|19951.81|20074.91|19954.91|20069.32|19949.32|10
1631901980000|2021-09-17 18:06:20|20071.65|19951.65|20071.57|19951.57|20071.66|19951.66|20070.52|19950.52|10
1631901990000|2021-09-17 18:06:30|20071.75|19951.75|20075.55|19955.55|20075.55|19955.55|20069.98|19949.98|9
1631902000000|2021-09-17 18:06:40|20075.64|19955.64|20079.17|19959.17|20079.17|19959.17|20075.53|19955.53|10
1631902010000|2021-09-17 18:06:50|20080.88|19960.88|20082.76|19962.76|20083.91|19963.91|20080.88|19960.88|9
1631902020000|2021-09-17 18:07:00|20083.13|19963.13|20078.35|19958.35|20083.13|19963.13|20078.27|19958.27|10
1631902030000|2021-09-17 18:07:10|20078.78|19958.78|20074.09|19954.09|20078.78|19958.78|20074.09|19954.09|10
1631902040000|2021-09-17 18:07:20|20072.86|19952.86|20062.95|19942.95|20072.86|19952.86|20062.95|19942.95|10
1631902050000|2021-09-17 18:07:30|20062.84|19942.84|20061.27|19941.27|20062.84|19942.84|20060.33|19940.33|10
1631902060000|2021-09-17 18:07:40|20061.17|19941.17|20069.46|19949.46|20069.46|19949.46|20061.17|19941.17|10
1631902070000|2021-09-17 18:07:50|20072.18|19952.18|20072.93|19952.93|20074.74|19954.74|20072.18|19952.18|10
1631902080000|2021-09-17 18:08:00|20073.18|19953.18|20076.67|19956.67|20076.67|19956.67|20073.18|19953.18|10
1631902090000|2021-09-17 18:08:10|20076.97|19956.97|20077.45|19957.45|20077.45|19957.45|20076.78|19956.78|10
1631902100000|2021-09-17 18:08:20|20079.18|19959.18|20083.66|19963.66|20083.68|19963.68|20079.18|19959.18|10
1631902110000|2021-09-17 18:08:30|20083.48|19963.48|20085.79|19965.79|20086.76|19966.76|20083.48|19963.48|10
1631902120000|2021-09-17 18:08:40|20085.44|19965.44|20084.46|19964.46|20085.93|19965.93|20084.46|19964.46|10
1631902130000|2021-09-17 18:08:50|20084.44|19964.44|20076.99|19956.99|20084.44|19964.44|20076.99|19956.99|10
1631902140000|2021-09-17 18:09:00|20076.18|19956.18|20070.87|19950.87|20076.18|19956.18|20070.87|19950.87|10
1631902150000|2021-09-17 18:09:10|20070.72|19950.72|20068.38|19948.38|20070.72|19950.72|20068.38|19948.38|10
1631902160000|2021-09-17 18:09:20|20068.96|19948.96|20067|19947|20068.96|19948.96|20067|19947|9
1631902170000|2021-09-17 18:09:30|20066.97|19946.97|20059.73|19939.73|20067.21|19947.21|20059.63|19939.63|10
1631902180000|2021-09-17 18:09:40|20059.91|19939.91|20058.33|19938.33|20059.91|19939.91|20055.82|19935.82|10
1631902190000|2021-09-17 18:09:50|20058.27|19938.27|20059.7|19939.7|20059.7|19939.7|20056.84|19936.84|10
1631902200000|2021-09-17 18:10:00|20059.97|19939.97|20061.14|19941.14|20061.36|19941.36|20059.97|19939.97|9
1631902210000|2021-09-17 18:10:10|20060.73|19940.73|20060.22|19940.22|20061.4|19941.4|20059.88|19939.88|9
1631902220000|2021-09-17 18:10:20|20059.42|19939.42|20056.62|19936.62|20059.48|19939.48|20056.54|19936.54|9
1631902230000|2021-09-17 18:10:30|20057.2|19937.2|20048.55|19928.55|20057.2|19937.2|20048.55|19928.55|10
1631902240000|2021-09-17 18:10:40|20048.37|19928.37|20041.56|19921.56|20048.37|19928.37|20041.56|19921.56|10
1631902250000|2021-09-17 18:10:50|20041.47|19921.47|20040.81|19920.81|20041.47|19921.47|20040.67|19920.67|10
1631902260000|2021-09-17 18:11:00|20040.85|19920.85|20037.94|19917.94|20041.05|19921.05|20037.7|19917.7|10
1631902270000|2021-09-17 18:11:10|20038.26|19918.26|20037.2|19917.2|20038.26|19918.26|20036.87|19916.87|10
1631902280000|2021-09-17 18:11:20|20037.24|19917.24|20038.34|19918.34|20038.34|19918.34|20036.35|19916.35|10
1631902290000|2021-09-17 18:11:30|20038.36|19918.36|20042.53|19922.53|20042.53|19922.53|20038.36|19918.36|10
1631902300000|2021-09-17 18:11:40|20042.49|19922.49|20043.33|19923.33|20043.99|19923.99|20042.49|19922.49|10
1631902310000|2021-09-17 18:11:50|20042.81|19922.81|20045.12|19925.12|20045.58|19925.58|20042.81|19922.81|10
1631902320000|2021-09-17 18:12:00|20045.2|19925.2|20043.96|19923.96|20045.24|19925.24|20043.96|19923.96|9
1631902330000|2021-09-17 18:12:10|20044.22|19924.22|20043.75|19923.75|20045|19925|20043.75|19923.75|10
1631902340000|2021-09-17 18:12:20|20042.47|19922.47|20038.75|19918.75|20042.47|19922.47|20038.75|19918.75|10
1631902350000|2021-09-17 18:12:30|20038.13|19918.13|20036.02|19916.02|20038.13|19918.13|20035.69|19915.69|10
1631902360000|2021-09-17 18:12:40|20035.87|19915.87|20036.63|19916.63|20036.63|19916.63|20034.47|19914.47|10
1631902370000|2021-09-17 18:12:50|20037.01|19917.01|20042.32|19922.32|20042.32|19922.32|20037.01|19917.01|10
1631902380000|2021-09-17 18:13:00|20042.41|19922.41|20042.2|19922.2|20042.96|19922.96|20042.2|19922.2|10
1631902390000|2021-09-17 18:13:10|20041.81|19921.81|20037.17|19917.17|20041.81|19921.81|20037.17|19917.17|10
1631902400000|2021-09-17 18:13:20|20037.2|19917.2|20033.78|19913.78|20037.2|19917.2|20033.78|19913.78|10
1631902410000|2021-09-17 18:13:30|20033.08|19913.08|20033.59|19913.59|20033.74|19913.74|20032.97|19912.97|10
1631902420000|2021-09-17 18:13:40|20033.75|19913.75|20032.72|19912.72|20033.88|19913.88|20032.63|19912.63|10
1631902430000|2021-09-17 18:13:50|20032.14|19912.14|20025.31|19905.31|20032.14|19912.14|20024.95|19904.95|10
1631902440000|2021-09-17 18:14:00|20025.08|19905.08|20020.42|19900.42|20025.54|19905.54|20020.42|19900.42|10
1631902450000|2021-09-17 18:14:10|20019.7|19899.7|20018|19898|20019.7|19899.7|20016.81|19896.81|10
1631902460000|2021-09-17 18:14:20|20017.74|19897.74|20019.31|19899.31|20019.31|19899.31|20016.45|19896.45|10
1631902470000|2021-09-17 18:14:30|20019.32|19899.32|20015.81|19895.81|20019.32|19899.32|20015.81|19895.81|10
1631902480000|2021-09-17 18:14:40|20014.19|19894.19|20004.83|19884.83|20014.19|19894.19|20004.83|19884.83|10
1631902490000|2021-09-17 18:14:50|20003.15|19883.15|19979.65|19859.65|20003.41|19883.41|19979.65|19859.65|10
1631902500000|2021-09-17 18:15:00|19979.53|19859.53|19954.81|19834.81|19979.53|19859.53|19954.81|19834.81|10
1631902510000|2021-09-17 18:15:10|19953.45|19833.45|19960.83|19840.83|19962.49|19842.49|19950.55|19830.55|10
1631902520000|2021-09-17 18:15:20|19960.71|19840.71|19970.93|19850.93|19970.93|19850.93|19960.71|19840.71|10
1631902530000|2021-09-17 18:15:30|19973.2|19853.2|19965.82|19845.82|19973.2|19853.2|19965.82|19845.82|10
1631902540000|2021-09-17 18:15:40|19965.77|19845.77|19963.72|19843.72|19965.77|19845.77|19962.07|19842.07|10
1631902550000|2021-09-17 18:15:50|19963.62|19843.62|19962.75|19842.75|19963.62|19843.62|19962.32|19842.32|10
1631902560000|2021-09-17 18:16:00|19962.72|19842.72|19958.99|19838.99|19963.13|19843.13|19958.97|19838.97|10
1631902570000|2021-09-17 18:16:10|19958.41|19838.41|19958.75|19838.75|19958.84|19838.84|19956.12|19836.12|10
1631902580000|2021-09-17 18:16:20|19956.74|19836.74|19944.01|19824.01|19956.74|19836.74|19944.01|19824.01|10
1631902590000|2021-09-17 18:16:30|19943.71|19823.71|19922.19|19802.19|19943.71|19823.71|19922.19|19802.19|10
1631902600000|2021-09-17 18:16:40|19922.49|19802.49|19915.58|19795.58|19922.7|19802.7|19915.58|19795.58|9
1631902610000|2021-09-17 18:16:50|19915.82|19795.82|19912.16|19792.16|19915.82|19795.82|19911.02|19791.02|10
1631902620000|2021-09-17 18:17:00|19912.22|19792.22|19921.37|19801.37|19921.37|19801.37|19912.22|19792.22|10
1631902630000|2021-09-17 18:17:10|19921.35|19801.35|19923.36|19803.36|19925.54|19805.54|19920.81|19800.81|10
1631902640000|2021-09-17 18:17:20|19925.46|19805.46|19928.98|19808.98|19928.98|19808.98|19925.46|19805.46|10
1631902650000|2021-09-17 18:17:30|19929.3|19809.3|19928.25|19808.25|19930.42|19810.42|19928.25|19808.25|10
1631902660000|2021-09-17 18:17:40|19928.02|19808.02|19927.3|19807.3|19928.51|19808.51|19927.3|19807.3|10
1631902670000|2021-09-17 18:17:50|19928.61|19808.61|19928.59|19808.59|19930.85|19810.85|19928.38|19808.38|10
1631902680000|2021-09-17 18:18:00|19928.44|19808.44|19936.86|19816.86|19936.86|19816.86|19928.44|19808.44|10
1631902690000|2021-09-17 18:18:10|19936.93|19816.93|19935.13|19815.13|19937.89|19817.89|19935.13|19815.13|10
1631902700000|2021-09-17 18:18:20|19935.3|19815.3|19935.62|19815.62|19936.13|19816.13|19935.13|19815.13|10
1631902710000|2021-09-17 18:18:30|19935.81|19815.81|19936.78|19816.78|19936.78|19816.78|19935.68|19815.68|10
1631902720000|2021-09-17 18:18:40|19937.44|19817.44|19939.7|19819.7|19939.7|19819.7|19935.91|19815.91|9
1631902730000|2021-09-17 18:18:50|19938.7|19818.7|19942.87|19822.87|19942.87|19822.87|19938.7|19818.7|10
1631902740000|2021-09-17 18:19:00|19943.99|19823.99|19950.91|19830.91|19950.91|19830.91|19943.99|19823.99|10
1631902750000|2021-09-17 18:19:10|19952.78|19832.78|19965.71|19845.71|19965.71|19845.71|19952.78|19832.78|10
1631902760000|2021-09-17 18:19:20|19965.96|19845.96|19976.96|19856.96|19976.96|19856.96|19965.96|19845.96|10
1631902770000|2021-09-17 18:19:30|19978.75|19858.75|19990.78|19870.78|19990.78|19870.78|19978.67|19858.67|10
1631902780000|2021-09-17 18:19:40|19990.68|19870.68|20002.93|19882.93|20002.98|19882.98|19990.33|19870.33|10
1631902790000|2021-09-17 18:19:50|20003.72|19883.72|20006.96|19886.96|20007.58|19887.58|20003.72|19883.72|10
1631902800000|2021-09-17 18:20:00|20009.07|19889.07|20009.5|19889.5|20010.72|19890.72|20008.59|19888.59|10
1631902810000|2021-09-17 18:20:10|20009.48|19889.48|20011.48|19891.48|20012.42|19892.42|20008.61|19888.61|10
1631902820000|2021-09-17 18:20:20|20010.99|19890.99|20008.26|19888.26|20010.99|19890.99|20008.26|19888.26|10
1631902830000|2021-09-17 18:20:30|20009.23|19889.23|20012.77|19892.77|20012.77|19892.77|20009.02|19889.02|10
1631902840000|2021-09-17 18:20:40|20012.85|19892.85|20013.31|19893.31|20015.39|19895.39|20012.48|19892.48|10
1631902850000|2021-09-17 18:20:50|20013.51|19893.51|20013.39|19893.39|20014.13|19894.13|20012.85|19892.85|10
1631902860000|2021-09-17 18:21:00|20013.32|19893.32|20008.19|19888.19|20013.32|19893.32|20007.05|19887.05|9
1631902870000|2021-09-17 18:21:10|20008.06|19888.06|20010.78|19890.78|20010.78|19890.78|20006.67|19886.67|10
1631902880000|2021-09-17 18:21:20|20011.05|19891.05|20015.79|19895.79|20015.79|19895.79|20011.05|19891.05|10
1631902890000|2021-09-17 18:21:30|20015.43|19895.43|20017.13|19897.13|20017.59|19897.59|20015.03|19895.03|10
1631902900000|2021-09-17 18:21:40|20015.14|19895.14|20022.31|19902.31|20022.31|19902.31|20015.14|19895.14|10
1631902910000|2021-09-17 18:21:50|20022.28|19902.28|20021.25|19901.25|20023.14|19903.14|20021.25|19901.25|10
1631902920000|2021-09-17 18:22:00|20021.13|19901.13|20020.8|19900.8|20021.23|19901.23|20019.94|19899.94|10
1631902930000|2021-09-17 18:22:10|20021.92|19901.92|20021.14|19901.14|20021.92|19901.92|20020.86|19900.86|10
1631902940000|2021-09-17 18:22:20|20021.27|19901.27|20015.9|19895.9|20021.27|19901.27|20015.9|19895.9|10
1631902950000|2021-09-17 18:22:30|20015.27|19895.27|20004.65|19884.65|20015.5|19895.5|20004.65|19884.65|10
1631902960000|2021-09-17 18:22:40|20004.57|19884.57|20001.39|19881.39|20004.97|19884.97|20001.39|19881.39|10
1631902970000|2021-09-17 18:22:50|20000.34|19880.34|19992.07|19872.07|20000.34|19880.34|19992.07|19872.07|10
1631902980000|2021-09-17 18:23:00|19991.33|19871.33|19991.33|19871.33|19991.68|19871.68|19990.36|19870.36|10
1631902990000|2021-09-17 18:23:10|19991.79|19871.79|19995.19|19875.19|19995.19|19875.19|19991.79|19871.79|10
1631903000000|2021-09-17 18:23:20|19994.43|19874.43|19995.34|19875.34|19995.34|19875.34|19994.43|19874.43|9
1631903010000|2021-09-17 18:23:30|19995.53|19875.53|19993.39|19873.39|19995.79|19875.79|19993.39|19873.39|10
1631903020000|2021-09-17 18:23:40|19993.07|19873.07|19990.05|19870.05|19993.07|19873.07|19989.65|19869.65|10
1631903030000|2021-09-17 18:23:50|19989.91|19869.91|19980.52|19860.52|19989.91|19869.91|19980.52|19860.52|10
1631903040000|2021-09-17 18:24:00|19980.06|19860.06|19974.94|19854.94|19980.06|19860.06|19973.73|19853.73|10
1631903050000|2021-09-17 18:24:10|19974.76|19854.76|19974.3|19854.3|19974.76|19854.76|19971.36|19851.36|10
1631903060000|2021-09-17 18:24:20|19974.45|19854.45|19978.92|19858.92|19978.92|19858.92|19974.45|19854.45|10
1631903070000|2021-09-17 18:24:30|19979.55|19859.55|19986.95|19866.95|19986.95|19866.95|19979.55|19859.55|10
1631903080000|2021-09-17 18:24:40|19987.95|19867.95|19989.76|19869.76|19989.76|19869.76|19986.52|19866.52|10
1631903090000|2021-09-17 18:24:50|19989.38|19869.38|19988.12|19868.12|19989.38|19869.38|19988.12|19868.12|9
1631903100000|2021-09-17 18:25:00|19988.93|19868.93|19982.21|19862.21|19989.12|19869.12|19982.21|19862.21|10
1631903110000|2021-09-17 18:25:10|19981.45|19861.45|19977.47|19857.47|19981.45|19861.45|19977.47|19857.47|10
1631903120000|2021-09-17 18:25:20|19978.39|19858.39|19976.26|19856.26|19979.06|19859.06|19976.14|19856.14|9
1631903130000|2021-09-17 18:25:30|19975.54|19855.54|19968.91|19848.91|19975.61|19855.61|19968.91|19848.91|10
1631903140000|2021-09-17 18:25:40|19968.21|19848.21|19963.7|19843.7|19968.21|19848.21|19963.7|19843.7|10
1631903150000|2021-09-17 18:25:50|19963.3|19843.3|19956.94|19836.94|19963.3|19843.3|19956.94|19836.94|10
1631903160000|2021-09-17 18:26:00|19956.22|19836.22|19955.51|19835.51|19956.5|19836.5|19955.51|19835.51|10
1631903170000|2021-09-17 18:26:10|19955.27|19835.27|19959.03|19839.03|19959.03|19839.03|19955.27|19835.27|10
1631903180000|2021-09-17 18:26:20|19958.93|19838.93|19961.66|19841.66|19961.66|19841.66|19958.93|19838.93|10
1631903190000|2021-09-17 18:26:30|19962.2|19842.2|19964.04|19844.04|19964.2|19844.2|19962.2|19842.2|10
1631903200000|2021-09-17 18:26:40|19963.91|19843.91|19963.48|19843.48|19963.91|19843.91|19963.23|19843.23|9
1631903210000|2021-09-17 18:26:50|19963.42|19843.42|19963.77|19843.77|19963.86|19843.86|19963.18|19843.18|7
1631903220000|2021-09-17 18:27:00|19963.35|19843.35|19961.98|19841.98|19963.51|19843.51|19961.65|19841.65|10
1631903230000|2021-09-17 18:27:10|19962.03|19842.03|19962.93|19842.93|19962.98|19842.98|19961.63|19841.63|10
1631903240000|2021-09-17 18:27:20|19963.38|19843.38|19965.8|19845.8|19965.8|19845.8|19963.38|19843.38|10
1631903250000|2021-09-17 18:27:30|19966.14|19846.14|19965.86|19845.86|19967.49|19847.49|19965.86|19845.86|10
1631903260000|2021-09-17 18:27:40|19965.61|19845.61|19964.14|19844.14|19965.61|19845.61|19963.83|19843.83|10
1631903270000|2021-09-17 18:27:50|19964.15|19844.15|19962.02|19842.02|19964.15|19844.15|19962.02|19842.02|10
1631903280000|2021-09-17 18:28:00|19961.82|19841.82|19959.3|19839.3|19962.03|19842.03|19959.3|19839.3|10
1631903290000|2021-09-17 18:28:10|19958.96|19838.96|19957.1|19837.1|19958.96|19838.96|19956.12|19836.12|9
1631903300000|2021-09-17 18:28:20|19957.38|19837.38|19957.46|19837.46|19957.47|19837.47|19956.7|19836.7|10
1631903310000|2021-09-17 18:28:30|19957.77|19837.77|19951.37|19831.37|19957.77|19837.77|19951.37|19831.37|10
1631903320000|2021-09-17 18:28:40|19950.54|19830.54|19949.25|19829.25|19951.67|19831.67|19949.25|19829.25|10
1631903330000|2021-09-17 18:28:50|19948.47|19828.47|19945.92|19825.92|19948.47|19828.47|19945.2|19825.2|10
1631903340000|2021-09-17 18:29:00|19946.35|19826.35|19950.89|19830.89|19950.89|19830.89|19946.35|19826.35|10
1631903350000|2021-09-17 18:29:10|19951.96|19831.96|19959.13|19839.13|19959.13|19839.13|19951.96|19831.96|10
1631903360000|2021-09-17 18:29:20|19960.96|19840.96|19967.36|19847.36|19967.36|19847.36|19960.96|19840.96|10
1631903370000|2021-09-17 18:29:30|19970.33|19850.33|19977.63|19857.63|19977.63|19857.63|19970.33|19850.33|10
1631903380000|2021-09-17 18:29:40|19977.59|19857.59|19978.63|19858.63|19978.93|19858.93|19977.59|19857.59|10
1631903390000|2021-09-17 18:29:50|19978.82|19858.82|19979.11|19859.11|19979.97|19859.97|19978.82|19858.82|9
1631903400000|2021-09-17 18:30:00|19979.51|19859.51|19977.69|19857.69|19979.83|19859.83|19977.69|19857.69|10
1631903410000|2021-09-17 18:30:10|19977.67|19857.67|19970.68|19850.68|19977.67|19857.67|19970.68|19850.68|10
1631903420000|2021-09-17 18:30:20|19970.06|19850.06|19960.4|19840.4|19970.06|19850.06|19960.4|19840.4|10
1631903430000|2021-09-17 18:30:30|19959.89|19839.89|19952.03|19832.03|19959.89|19839.89|19951.9|19831.9|10
1631903440000|2021-09-17 18:30:40|19952.2|19832.2|19950.74|19830.74|19952.22|19832.22|19950.39|19830.39|10
1631903450000|2021-09-17 18:30:50|19951.52|19831.52|19957.25|19837.25|19957.25|19837.25|19951.52|19831.52|10
1631903460000|2021-09-17 18:31:00|19957.95|19837.95|19965.05|19845.05|19965.05|19845.05|19957.95|19837.95|10
1631903470000|2021-09-17 18:31:10|19965.12|19845.12|19975.42|19855.42|19975.42|19855.42|19965.12|19845.12|10
1631903480000|2021-09-17 18:31:20|19975.24|19855.24|19980.2|19860.2|19980.2|19860.2|19975.07|19855.07|10
1631903490000|2021-09-17 18:31:30|19980.87|19860.87|19983.27|19863.27|19983.56|19863.56|19980.87|19860.87|10
1631903500000|2021-09-17 18:31:40|19984.81|19864.81|19984.22|19864.22|19985.52|19865.52|19984.22|19864.22|10
1631903510000|2021-09-17 18:31:50|19984.81|19864.81|19985.03|19865.03|19985.84|19865.84|19984.81|19864.81|10
1631903520000|2021-09-17 18:32:00|19985.63|19865.63|19985.12|19865.12|19987.02|19867.02|19985.12|19865.12|9
1631903530000|2021-09-17 18:32:10|19986.22|19866.22|19984.17|19864.17|19986.87|19866.87|19984.17|19864.17|10
1631903540000|2021-09-17 18:32:20|19984.21|19864.21|19981.92|19861.92|19984.21|19864.21|19981.92|19861.92|10
1631903550000|2021-09-17 18:32:30|19981.98|19861.98|19977.66|19857.66|19981.98|19861.98|19977.66|19857.66|9
1631903560000|2021-09-17 18:32:40|19978.35|19858.35|19978.07|19858.07|19978.35|19858.35|19977.44|19857.44|10
1631903570000|2021-09-17 18:32:50|19977.81|19857.81|19976.99|19856.99|19978.09|19858.09|19976.99|19856.99|10
1631903580000|2021-09-17 18:33:00|19977.37|19857.37|19975.85|19855.85|19977.72|19857.72|19975.76|19855.76|10
1631903590000|2021-09-17 18:33:10|19976.2|19856.2|19976.08|19856.08|19976.24|19856.24|19975.26|19855.26|10
1631903600000|2021-09-17 18:33:20|19975.94|19855.94|19975.89|19855.89|19976.12|19856.12|19975.68|19855.68|10
1631903610000|2021-09-17 18:33:30|19976.78|19856.78|19975.69|19855.69|19977.07|19857.07|19975.69|19855.69|10
1631903620000|2021-09-17 18:33:40|19975.54|19855.54|19976.94|19856.94|19976.94|19856.94|19975.54|19855.54|10
1631903630000|2021-09-17 18:33:50|19977.33|19857.33|19980.22|19860.22|19980.22|19860.22|19977.18|19857.18|9
1631903640000|2021-09-17 18:34:00|19980.3|19860.3|19983.29|19863.29|19983.29|19863.29|19980.3|19860.3|9
1631903650000|2021-09-17 18:34:10|19983.31|19863.31|19983.62|19863.62|19984.01|19864.01|19982.75|19862.75|10
1631903660000|2021-09-17 18:34:20|19983.68|19863.68|19982.8|19862.8|19983.78|19863.78|19982.67|19862.67|10
1631903670000|2021-09-17 18:34:30|19982.77|19862.77|19985.66|19865.66|19986.8|19866.8|19982.77|19862.77|10
1631903680000|2021-09-17 18:34:40|19986.63|19866.63|19986.31|19866.31|19986.63|19866.63|19984.43|19864.43|10
1631903690000|2021-09-17 18:34:50|19987.15|19867.15|19989.99|19869.99|19990.07|19870.07|19987.15|19867.15|10
1631903700000|2021-09-17 18:35:00|19990|19870|19992.21|19872.21|19992.21|19872.21|19990|19870|10
1631903710000|2021-09-17 18:35:10|19991.51|19871.51|19992.16|19872.16|19992.16|19872.16|19991.1|19871.1|10
1631903720000|2021-09-17 18:35:20|19992.12|19872.12|19990.12|19870.12|19992.33|19872.33|19990.12|19870.12|9
1631903730000|2021-09-17 18:35:30|19990.15|19870.15|19986.75|19866.75|19990.15|19870.15|19986.74|19866.74|10
1631903740000|2021-09-17 18:35:40|19986.81|19866.81|19985.21|19865.21|19986.83|19866.83|19984.82|19864.82|10
1631903750000|2021-09-17 18:35:50|19985.28|19865.28|19988.9|19868.9|19988.9|19868.9|19985.28|19865.28|10
1631903760000|2021-09-17 18:36:00|19989.06|19869.06|19991.38|19871.38|19991.38|19871.38|19989.06|19869.06|9
1631903770000|2021-09-17 18:36:10|19991.63|19871.63|19992.44|19872.44|19993.28|19873.28|19991.63|19871.63|9
1631903780000|2021-09-17 18:36:20|19992.34|19872.34|19991.81|19871.81|19992.36|19872.36|19990.97|19870.97|10
1631903790000|2021-09-17 18:36:30|19991.71|19871.71|19994.98|19874.98|19994.98|19874.98|19991.71|19871.71|10
1631903800000|2021-09-17 18:36:40|19994.54|19874.54|19990.9|19870.9|19994.54|19874.54|19990.9|19870.9|10
1631903810000|2021-09-17 18:36:50|19990.6|19870.6|19987.41|19867.41|19990.6|19870.6|19987.41|19867.41|10
1631903820000|2021-09-17 18:37:00|19986.72|19866.72|19985.5|19865.5|19987.49|19867.49|19985.5|19865.5|10
1631903830000|2021-09-17 18:37:10|19985.54|19865.54|19984.06|19864.06|19985.69|19865.69|19983.31|19863.31|9
1631903840000|2021-09-17 18:37:20|19984.42|19864.42|19984.88|19864.88|19985.14|19865.14|19984.4|19864.4|8
1631903850000|2021-09-17 18:37:30|19985.92|19865.92|19984.24|19864.24|19986.49|19866.49|19984.24|19864.24|10
1631903860000|2021-09-17 18:37:40|19984.26|19864.26|19979.31|19859.31|19984.49|19864.49|19979.31|19859.31|10
1631903870000|2021-09-17 18:37:50|19978.76|19858.76|19977.85|19857.85|19978.76|19858.76|19975.81|19855.81|10
1631903880000|2021-09-17 18:38:00|19978.11|19858.11|19975.8|19855.8|19978.24|19858.24|19975.8|19855.8|10
1631903890000|2021-09-17 18:38:10|19975.45|19855.45|19975.12|19855.12|19976.36|19856.36|19974.92|19854.92|10
1631903900000|2021-09-17 18:38:20|19974.98|19854.98|19970.42|19850.42|19974.98|19854.98|19970.42|19850.42|10
1631903910000|2021-09-17 18:38:30|19970.18|19850.18|19969.55|19849.55|19970.18|19850.18|19969.32|19849.32|10
1631903920000|2021-09-17 18:38:40|19969.48|19849.48|19972.76|19852.76|19972.76|19852.76|19969.36|19849.36|9
1631903930000|2021-09-17 18:38:50|19972.81|19852.81|19971.27|19851.27|19972.81|19852.81|19969.31|19849.31|10
1631903940000|2021-09-17 18:39:00|19971.34|19851.34|19970.11|19850.11|19971.34|19851.34|19969.44|19849.44|10
1631903950000|2021-09-17 18:39:10|19970.08|19850.08|19971.09|19851.09|19971.24|19851.24|19970.06|19850.06|10
1631903960000|2021-09-17 18:39:20|19971.26|19851.26|19976|19856|19976|19856|19971.26|19851.26|10
1631903970000|2021-09-17 18:39:30|19976.08|19856.08|19978.48|19858.48|19979.98|19859.98|19975.99|19855.99|10
1631903980000|2021-09-17 18:39:40|19977.74|19857.74|19978.24|19858.24|19979.37|19859.37|19977.14|19857.14|10
1631903990000|2021-09-17 18:39:50|19976.47|19856.47|19976.49|19856.49|19977.42|19857.42|19976.47|19856.47|10
1631904000000|2021-09-17 18:40:00|19977.95|19857.95|19982.52|19862.52|19982.52|19862.52|19977.95|19857.95|10
1631904010000|2021-09-17 18:40:10|19983.58|19863.58|19986.23|19866.23|19986.23|19866.23|19983.35|19863.35|10
1631904020000|2021-09-17 18:40:20|19986.14|19866.14|19988.56|19868.56|19988.56|19868.56|19985.73|19865.73|9
1631904030000|2021-09-17 18:40:30|19989.08|19869.08|19988.31|19868.31|19989.54|19869.54|19988.31|19868.31|10
1631904040000|2021-09-17 18:40:40|19988.46|19868.46|19986.64|19866.64|19988.8|19868.8|19986.09|19866.09|10
1631904050000|2021-09-17 18:40:50|19985.67|19865.67|19983.48|19863.48|19985.67|19865.67|19983.48|19863.48|10
1631904060000|2021-09-17 18:41:00|19983.37|19863.37|19978.67|19858.67|19983.37|19863.37|19978.67|19858.67|10
1631904070000|2021-09-17 18:41:10|19978.88|19858.88|19977.86|19857.86|19978.88|19858.88|19977.47|19857.47|9
1631904080000|2021-09-17 18:41:20|19977.37|19857.37|19975.4|19855.4|19977.37|19857.37|19975.37|19855.37|10
1631904090000|2021-09-17 18:41:30|19975.2|19855.2|19974.75|19854.75|19975.76|19855.76|19974.75|19854.75|10
1631904100000|2021-09-17 18:41:40|19974.83|19854.83|19974.5|19854.5|19974.83|19854.83|19973.58|19853.58|10
1631904110000|2021-09-17 18:41:50|19974.56|19854.56|19971.37|19851.37|19974.71|19854.71|19971.37|19851.37|10
1631904120000|2021-09-17 18:42:00|19971.54|19851.54|19968.67|19848.67|19971.54|19851.54|19968.32|19848.32|10
1631904130000|2021-09-17 18:42:10|19968.46|19848.46|19968.76|19848.76|19969.37|19849.37|19968.46|19848.46|9
1631904140000|2021-09-17 18:42:20|19968.81|19848.81|19966.32|19846.32|19968.81|19848.81|19966.32|19846.32|10
1631904150000|2021-09-17 18:42:30|19966.33|19846.33|19966.14|19846.14|19966.33|19846.33|19964.94|19844.94|10
1631904160000|2021-09-17 18:42:40|19966.3|19846.3|19967.15|19847.15|19967.79|19847.79|19966.3|19846.3|10
1631904170000|2021-09-17 18:42:50|19968.35|19848.35|19967.81|19847.81|19968.35|19848.35|19967.3|19847.3|10
1631904180000|2021-09-17 18:43:00|19967.78|19847.78|19967.15|19847.15|19967.78|19847.78|19965.93|19845.93|10
1631904190000|2021-09-17 18:43:10|19965.4|19845.4|19963.16|19843.16|19965.4|19845.4|19963.16|19843.16|9
1631904200000|2021-09-17 18:43:20|19963.74|19843.74|19961.91|19841.91|19964.23|19844.23|19961.91|19841.91|10
1631904210000|2021-09-17 18:43:30|19961.89|19841.89|19959.6|19839.6|19961.89|19841.89|19959.57|19839.57|10
1631904220000|2021-09-17 18:43:40|19959.32|19839.32|19960.07|19840.07|19960.07|19840.07|19958.15|19838.15|10
1631904230000|2021-09-17 18:43:50|19959.93|19839.93|19960.62|19840.62|19960.65|19840.65|19958.89|19838.89|10
1631904240000|2021-09-17 18:44:00|19961.15|19841.15|19963.55|19843.55|19963.55|19843.55|19961.15|19841.15|10
1631904250000|2021-09-17 18:44:10|19963.24|19843.24|19963.62|19843.62|19963.62|19843.62|19961.7|19841.7|10
1631904260000|2021-09-17 18:44:20|19963.59|19843.59|19962.6|19842.6|19963.59|19843.59|19962.55|19842.55|10
1631904270000|2021-09-17 18:44:30|19962.68|19842.68|19960.4|19840.4|19964.3|19844.3|19960.4|19840.4|10
1631904280000|2021-09-17 18:44:40|19959.89|19839.89|19959.13|19839.13|19959.89|19839.89|19958.37|19838.37|10
1631904290000|2021-09-17 18:44:50|19958.95|19838.95|19957.49|19837.49|19958.95|19838.95|19957.49|19837.49|10
1631904300000|2021-09-17 18:45:00|19957.38|19837.38|19955.55|19835.55|19957.38|19837.38|19955.52|19835.52|10
1631904310000|2021-09-17 18:45:10|19955.4|19835.4|19957.94|19837.94|19957.94|19837.94|19955.25|19835.25|9
1631904320000|2021-09-17 18:45:20|19958.09|19838.09|19955.18|19835.18|19958.09|19838.09|19954.91|19834.91|10
1631904330000|2021-09-17 18:45:30|19955|19835|19952.94|19832.94|19955.1|19835.1|19952.94|19832.94|10
1631904340000|2021-09-17 18:45:40|19952.39|19832.39|19953.38|19833.38|19953.38|19833.38|19952.34|19832.34|10
1631904350000|2021-09-17 18:45:50|19953.62|19833.62|19954.6|19834.6|19954.6|19834.6|19953.62|19833.62|10
1631904360000|2021-09-17 18:46:00|19954.94|19834.94|19956.57|19836.57|19956.57|19836.57|19954.87|19834.87|10
1631904370000|2021-09-17 18:46:10|19957.28|19837.28|19957.35|19837.35|19957.35|19837.35|19955.51|19835.51|10
1631904380000|2021-09-17 18:46:20|19959.31|19839.31|19969.49|19849.49|19969.49|19849.49|19959.31|19839.31|10
1631904390000|2021-09-17 18:46:30|19971.28|19851.28|19984.84|19864.84|19984.84|19864.84|19971.28|19851.28|10
1631904400000|2021-09-17 18:46:40|19985.15|19865.15|19988.26|19868.26|19988.8|19868.8|19985.15|19865.15|9
1631904410000|2021-09-17 18:46:50|19988.91|19868.91|19991.34|19871.34|19991.71|19871.71|19988.91|19868.91|10
1631904420000|2021-09-17 18:47:00|19991.7|19871.7|19993.05|19873.05|19993.51|19873.51|19991.5|19871.5|10
1631904430000|2021-09-17 18:47:10|19992.75|19872.75|19993.53|19873.53|19993.56|19873.56|19992.75|19872.75|10
1631904440000|2021-09-17 18:47:20|19993.46|19873.46|19990.71|19870.71|19993.46|19873.46|19990.71|19870.71|9
1631904450000|2021-09-17 18:47:30|19990.15|19870.15|19990.66|19870.66|19990.66|19870.66|19989.67|19869.67|10
1631904460000|2021-09-17 18:47:40|19990.83|19870.83|19993.53|19873.53|19993.53|19873.53|19990.69|19870.69|10
1631904470000|2021-09-17 18:47:50|19993.58|19873.58|19993.99|19873.99|19993.99|19873.99|19993.52|19873.52|10
1631904480000|2021-09-17 18:48:00|19993.93|19873.93|19992.5|19872.5|19993.93|19873.93|19992.5|19872.5|10
1631904490000|2021-09-17 18:48:10|19992.11|19872.11|19991.29|19871.29|19992.11|19872.11|19991.22|19871.22|8
1631904500000|2021-09-17 18:48:20|19991.18|19871.18|19990.39|19870.39|19991.18|19871.18|19990.39|19870.39|9
1631904510000|2021-09-17 18:48:30|19990.63|19870.63|19991.03|19871.03|19991.34|19871.34|19990.63|19870.63|8
1631904520000|2021-09-17 18:48:40|19991.06|19871.06|19990.07|19870.07|19991.07|19871.07|19990.07|19870.07|10
1631904530000|2021-09-17 18:48:50|19989.62|19869.62|20000.09|19880.09|20000.2|19880.2|19989.62|19869.62|10
1631904540000|2021-09-17 18:49:00|20000.26|19880.26|20002.91|19882.91|20002.91|19882.91|19999.4|19879.4|10
1631904550000|2021-09-17 18:49:10|20003.33|19883.33|20006.03|19886.03|20006.12|19886.12|20003.02|19883.02|10
1631904560000|2021-09-17 18:49:20|20005.93|19885.93|20008.55|19888.55|20008.55|19888.55|20005.93|19885.93|9
1631904570000|2021-09-17 18:49:30|20008.42|19888.42|20009.82|19889.82|20009.82|19889.82|20007.96|19887.96|10
1631904580000|2021-09-17 18:49:40|20010.06|19890.06|20015.15|19895.15|20015.15|19895.15|20010.06|19890.06|9
1631904590000|2021-09-17 18:49:50|20015.48|19895.48|20021.5|19901.5|20021.5|19901.5|20015.09|19895.09|10
1631904600000|2021-09-17 18:50:00|20021.61|19901.61|20030.47|19910.47|20031.12|19911.12|20021.61|19901.61|10
1631904610000|2021-09-17 18:50:10|20029.76|19909.76|20029.38|19909.38|20029.99|19909.99|20028.08|19908.08|10
1631904620000|2021-09-17 18:50:20|20030.38|19910.38|20032|19912|20032.11|19912.11|20030.38|19910.38|8
1631904630000|2021-09-17 18:50:30|20031.74|19911.74|20031.1|19911.1|20031.74|19911.74|20030.65|19910.65|10
1631904640000|2021-09-17 18:50:40|20031.11|19911.11|20034.41|19914.41|20034.41|19914.41|20030.29|19910.29|10
1631904650000|2021-09-17 18:50:50|20034.6|19914.6|20037.67|19917.67|20037.67|19917.67|20034.6|19914.6|10
1631904660000|2021-09-17 18:51:00|20038.78|19918.78|20039.91|19919.91|20039.91|19919.91|20038.78|19918.78|9
1631904670000|2021-09-17 18:51:10|20039.9|19919.9|20038.44|19918.44|20040.37|19920.37|20038.44|19918.44|10
1631904680000|2021-09-17 18:51:20|20040.08|19920.08|20042.4|19922.4|20042.4|19922.4|20039.04|19919.04|10
1631904690000|2021-09-17 18:51:30|20042.71|19922.71|20044.27|19924.27|20044.92|19924.92|20042.71|19922.71|10
1631904700000|2021-09-17 18:51:40|20044.71|19924.71|20044.48|19924.48|20045.83|19925.83|20044.21|19924.21|10
1631904710000|2021-09-17 18:51:50|20044.32|19924.32|20043.4|19923.4|20044.86|19924.86|20043.32|19923.32|10
1631904720000|2021-09-17 18:52:00|20043.59|19923.59|20044.44|19924.44|20044.44|19924.44|20042.89|19922.89|10
1631904730000|2021-09-17 18:52:10|20044.59|19924.59|20044.88|19924.88|20045.04|19925.04|20044.11|19924.11|9
1631904740000|2021-09-17 18:52:20|20045.03|19925.03|20047.46|19927.46|20047.9|19927.9|20045.03|19925.03|9
1631904750000|2021-09-17 18:52:30|20048.37|19928.37|20047.24|19927.24|20048.37|19928.37|20047.24|19927.24|9
1631904760000|2021-09-17 18:52:40|20047.66|19927.66|20048.13|19928.13|20048.13|19928.13|20047.05|19927.05|10
1631904770000|2021-09-17 18:52:50|20048.66|19928.66|20049.91|19929.91|20049.91|19929.91|20048.66|19928.66|10
1631904780000|2021-09-17 18:53:00|20049.97|19929.97|20051.36|19931.36|20051.64|19931.64|20049.59|19929.59|10
1631904790000|2021-09-17 18:53:10|20051.04|19931.04|20051.74|19931.74|20051.83|19931.83|20051.04|19931.04|10
1631904800000|2021-09-17 18:53:20|20051.42|19931.42|20048.06|19928.06|20051.42|19931.42|20048.06|19928.06|10
1631904810000|2021-09-17 18:53:30|20047.73|19927.73|20045.04|19925.04|20047.98|19927.98|20045.04|19925.04|10
1631904820000|2021-09-17 18:53:40|20044.51|19924.51|20043.31|19923.31|20044.66|19924.66|20043.26|19923.26|10
1631904830000|2021-09-17 18:53:50|20042.92|19922.92|20042.95|19922.95|20043.2|19923.2|20042.3|19922.3|10
1631904840000|2021-09-17 18:54:00|20042.89|19922.89|20044.81|19924.81|20044.81|19924.81|20042.89|19922.89|10
1631904850000|2021-09-17 18:54:10|20044.75|19924.75|20045.52|19925.52|20045.72|19925.72|20044.75|19924.75|10
1631904860000|2021-09-17 18:54:20|20045.87|19925.87|20049.84|19929.84|20049.84|19929.84|20045.87|19925.87|10
1631904870000|2021-09-17 18:54:30|20050.02|19930.02|20052.26|19932.26|20052.26|19932.26|20050.02|19930.02|9
1631904880000|2021-09-17 18:54:40|20052.41|19932.41|20053.54|19933.54|20053.93|19933.93|20052.41|19932.41|10
1631904890000|2021-09-17 18:54:50|20054.5|19934.5|20065.28|19945.28|20065.28|19945.28|20054.31|19934.31|10
1631904900000|2021-09-17 18:55:00|20066.7|19946.7|20069.78|19949.78|20070.1|19950.1|20066.7|19946.7|10
1631904910000|2021-09-17 18:55:10|20069.98|19949.98|20072.69|19952.69|20072.86|19952.86|20069.98|19949.98|10
1631904920000|2021-09-17 18:55:20|20071.95|19951.95|20069.94|19949.94|20072.22|19952.22|20069.94|19949.94|9
1631904930000|2021-09-17 18:55:30|20069.65|19949.65|20068.15|19948.15|20069.7|19949.7|20067.49|19947.49|10
1631904940000|2021-09-17 18:55:40|20068.06|19948.06|20068.77|19948.77|20068.77|19948.77|20067.95|19947.95|10
1631904950000|2021-09-17 18:55:50|20069.14|19949.14|20069.42|19949.42|20070.02|19950.02|20069.13|19949.13|8
1631904960000|2021-09-17 18:56:00|20069.98|19949.98|20070.99|19950.99|20071.47|19951.47|20069.98|19949.98|10
1631904970000|2021-09-17 18:56:10|20070.87|19950.87|20071.03|19951.03|20071.04|19951.04|20069.54|19949.54|9
1631904980000|2021-09-17 18:56:20|20072.08|19952.08|20073.7|19953.7|20073.7|19953.7|20071.97|19951.97|10
1631904990000|2021-09-17 18:56:30|20073.42|19953.42|20073.74|19953.74|20074.12|19954.12|20073.3|19953.3|10
1631905000000|2021-09-17 18:56:40|20073.93|19953.93|20076.54|19956.54|20076.54|19956.54|20073.93|19953.93|9
1631905010000|2021-09-17 18:56:50|20076.7|19956.7|20077.11|19957.11|20077.49|19957.49|20076.69|19956.69|10
1631905020000|2021-09-17 18:57:00|20078.62|19958.62|20079.71|19959.71|20079.71|19959.71|20078|19958|10
1631905030000|2021-09-17 18:57:10|20080.02|19960.02|20079.94|19959.94|20080.23|19960.23|20079.25|19959.25|10
1631905040000|2021-09-17 18:57:20|20080.07|19960.07|20081.12|19961.12|20081.6|19961.6|20079.7|19959.7|9
1631905050000|2021-09-17 18:57:30|20080.9|19960.9|20079.06|19959.06|20080.9|19960.9|20079.06|19959.06|10
1631905060000|2021-09-17 18:57:40|20079.19|19959.19|20078.14|19958.14|20079.19|19959.19|20078.14|19958.14|9
1631905070000|2021-09-17 18:57:50|20077.66|19957.66|20078.64|19958.64|20078.64|19958.64|20076.93|19956.93|10
1631905080000|2021-09-17 18:58:00|20079.1|19959.1|20080.86|19960.86|20080.86|19960.86|20078.85|19958.85|10
1631905090000|2021-09-17 18:58:10|20081.22|19961.22|20081.73|19961.73|20082.01|19962.01|20081.22|19961.22|9
1631905100000|2021-09-17 18:58:20|20081.93|19961.93|20080.63|19960.63|20082.09|19962.09|20080.63|19960.63|10
1631905110000|2021-09-17 18:58:30|20080.56|19960.56|20078.79|19958.79|20080.56|19960.56|20078.63|19958.63|10
1631905120000|2021-09-17 18:58:40|20078.3|19958.3|20080.01|19960.01|20080.01|19960.01|20078.3|19958.3|9
1631905130000|2021-09-17 18:58:50|20079.94|19959.94|20079.53|19959.53|20080.41|19960.41|20079.53|19959.53|9
1631905140000|2021-09-17 18:59:00|20079.61|19959.61|20082.78|19962.78|20082.78|19962.78|20079.61|19959.61|10
1631905150000|2021-09-17 18:59:10|20084.15|19964.15|20086.23|19966.23|20086.59|19966.59|20084.15|19964.15|9
1631905160000|2021-09-17 18:59:20|20086.37|19966.37|20086.47|19966.47|20086.94|19966.94|20085.82|19965.82|10
1631905170000|2021-09-17 18:59:30|20085.75|19965.75|20084.95|19964.95|20085.99|19965.99|20084.75|19964.75|10
1631905180000|2021-09-17 18:59:40|20084.78|19964.78|20086.23|19966.23|20086.23|19966.23|20084.78|19964.78|10
1631905190000|2021-09-17 18:59:50|20086.88|19966.88|20089.57|19969.57|20089.57|19969.57|20086.82|19966.82|10
1631905200000|2021-09-17 19:00:00|20089.6|19969.6|20089.22|19969.22|20091.77|19971.77|20089.02|19969.02|10
1631905210000|2021-09-17 19:00:10|20088.73|19968.73|20084.22|19964.22|20089.22|19969.22|20084.22|19964.22|10
1631905220000|2021-09-17 19:00:20|20083.37|19963.37|20079.64|19959.64|20083.37|19963.37|20079.64|19959.64|10
1631905230000|2021-09-17 19:00:30|20079.41|19959.41|20085.31|19965.31|20085.31|19965.31|20079.41|19959.41|10
1631905240000|2021-09-17 19:00:40|20086.11|19966.11|20088.79|19968.79|20088.79|19968.79|20085.81|19965.81|10
1631905250000|2021-09-17 19:00:50|20089.08|19969.08|20097.19|19977.19|20097.19|19977.19|20089.08|19969.08|10
1631905260000|2021-09-17 19:01:00|20098.39|19978.39|20106.62|19986.62|20107.4|19987.4|20098.39|19978.39|10
1631905270000|2021-09-17 19:01:10|20107.7|19987.7|20111.78|19991.78|20111.83|19991.83|20107.7|19987.7|10
1631905280000|2021-09-17 19:01:20|20112.31|19992.31|20114.08|19994.08|20114.72|19994.72|20112.31|19992.31|10
1631905290000|2021-09-17 19:01:30|20113.91|19993.91|20112.63|19992.63|20114.42|19994.42|20112.44|19992.44|10
1631905300000|2021-09-17 19:01:40|20112.59|19992.59|20108.82|19988.82|20112.59|19992.59|20108.82|19988.82|10
1631905310000|2021-09-17 19:01:50|20108.75|19988.75|20106.49|19986.49|20108.75|19988.75|20106.49|19986.49|10
1631905320000|2021-09-17 19:02:00|20106.47|19986.47|20103.97|19983.97|20106.47|19986.47|20103.88|19983.88|10
1631905330000|2021-09-17 19:02:10|20104.14|19984.14|20105.2|19985.2|20106.03|19986.03|20104.14|19984.14|10
1631905340000|2021-09-17 19:02:20|20105.55|19985.55|20106.18|19986.18|20106.38|19986.38|20105.38|19985.38|10
1631905350000|2021-09-17 19:02:30|20105.96|19985.96|20105.29|19985.29|20106.04|19986.04|20105.23|19985.23|10
1631905360000|2021-09-17 19:02:40|20105.7|19985.7|20106.01|19986.01|20106.01|19986.01|20104.94|19984.94|9
1631905370000|2021-09-17 19:02:50|20105.14|19985.14|20105.05|19985.05|20105.82|19985.82|20105.05|19985.05|10
1631905380000|2021-09-17 19:03:00|20104.73|19984.73|20105.57|19985.57|20105.63|19985.63|20104.73|19984.73|9
1631905390000|2021-09-17 19:03:10|20106.29|19986.29|20107.18|19987.18|20107.18|19987.18|20106.22|19986.22|10
1631905400000|2021-09-17 19:03:20|20107.2|19987.2|20106.2|19986.2|20107.2|19987.2|20106.2|19986.2|10
1631905410000|2021-09-17 19:03:30|20105.78|19985.78|20103.4|19983.4|20105.78|19985.78|20103.4|19983.4|8
1631905420000|2021-09-17 19:03:40|20102.91|19982.91|20102.34|19982.34|20102.94|19982.94|20102.25|19982.25|10
1631905430000|2021-09-17 19:03:50|20101.83|19981.83|20101.8|19981.8|20102.74|19982.74|20101.8|19981.8|9
1631905440000|2021-09-17 19:04:00|20101.95|19981.95|20102.18|19982.18|20102.72|19982.72|20101.95|19981.95|10
1631905450000|2021-09-17 19:04:10|20102.5|19982.5|20100.57|19980.57|20102.5|19982.5|20100.43|19980.43|10
1631905460000|2021-09-17 19:04:20|20100.35|19980.35|20100.8|19980.8|20101.37|19981.37|20100.08|19980.08|10
1631905470000|2021-09-17 19:04:30|20101.09|19981.09|20102.45|19982.45|20102.72|19982.72|20100.82|19980.82|10
1631905480000|2021-09-17 19:04:40|20102.14|19982.14|20098.15|19978.15|20102.14|19982.14|20098.15|19978.15|10
1631905490000|2021-09-17 19:04:50|20098.18|19978.18|20097.23|19977.23|20098.18|19978.18|20097.23|19977.23|8
1631905500000|2021-09-17 19:05:00|20097.45|19977.45|20095.28|19975.28|20098.05|19978.05|20095.28|19975.28|10
1631905510000|2021-09-17 19:05:10|20095.62|19975.62|20093.48|19973.48|20095.62|19975.62|20093.48|19973.48|10
1631905520000|2021-09-17 19:05:20|20092.96|19972.96|20090.5|19970.5|20092.96|19972.96|20090.5|19970.5|9
1631905530000|2021-09-17 19:05:30|20089.45|19969.45|20088.04|19968.04|20089.45|19969.45|20088.04|19968.04|6
1631905540000|2021-09-17 19:05:40|20088.05|19968.05|20085.14|19965.14|20088.05|19968.05|20085.14|19965.14|10
1631905550000|2021-09-17 19:05:50|20085.05|19965.05|20086.1|19966.1|20086.1|19966.1|20084.5|19964.5|10
1631905560000|2021-09-17 19:06:00|20085.78|19965.78|20086.43|19966.43|20086.43|19966.43|20084.51|19964.51|10
1631905570000|2021-09-17 19:06:10|20086.76|19966.76|20082.89|19962.89|20086.76|19966.76|20082.89|19962.89|10
1631905580000|2021-09-17 19:06:20|20082.54|19962.54|20075.9|19955.9|20082.54|19962.54|20075.9|19955.9|10
1631905590000|2021-09-17 19:06:30|20075.18|19955.18|20073.63|19953.63|20075.18|19955.18|20072.45|19952.45|10
1631905600000|2021-09-17 19:06:40|20073.61|19953.61|20071.46|19951.46|20073.61|19953.61|20071.46|19951.46|10
1631905610000|2021-09-17 19:06:50|20071.4|19951.4|20070.09|19950.09|20071.4|19951.4|20070.09|19950.09|10
1631905620000|2021-09-17 19:07:00|20070.04|19950.04|20069.17|19949.17|20070.04|19950.04|20069.17|19949.17|10
1631905630000|2021-09-17 19:07:10|20069.41|19949.41|20068.4|19948.4|20069.41|19949.41|20068.4|19948.4|8
1631905640000|2021-09-17 19:07:20|20066.9|19946.9|20063.58|19943.58|20066.9|19946.9|20063.58|19943.58|9
1631905650000|2021-09-17 19:07:30|20062.86|19942.86|20059.57|19939.57|20062.86|19942.86|20058.99|19938.99|10
1631905660000|2021-09-17 19:07:40|20059.75|19939.75|20057.15|19937.15|20059.75|19939.75|20056.96|19936.96|10
1631905670000|2021-09-17 19:07:50|20056.72|19936.72|20054.73|19934.73|20056.72|19936.72|20054.33|19934.33|10
1631905680000|2021-09-17 19:08:00|20053.9|19933.9|20048.24|19928.24|20053.9|19933.9|20048.24|19928.24|10
1631905690000|2021-09-17 19:08:10|20048.05|19928.05|20042.46|19922.46|20048.05|19928.05|20042.46|19922.46|10
1631905700000|2021-09-17 19:08:20|20042.72|19922.72|20043.25|19923.25|20043.25|19923.25|20042.59|19922.59|10
1631905710000|2021-09-17 19:08:30|20043.26|19923.26|20041.1|19921.1|20043.26|19923.26|20041.1|19921.1|10
1631905720000|2021-09-17 19:08:40|20041.09|19921.09|20043.82|19923.82|20044.12|19924.12|20041.09|19921.09|10
1631905730000|2021-09-17 19:08:50|20044.34|19924.34|20049.22|19929.22|20049.22|19929.22|20044.34|19924.34|10
1631905740000|2021-09-17 19:09:00|20049.47|19929.47|20051.59|19931.59|20051.59|19931.59|20049.41|19929.41|10
1631905750000|2021-09-17 19:09:10|20051.45|19931.45|20050.89|19930.89|20053.03|19933.03|20050.64|19930.64|9
1631905760000|2021-09-17 19:09:20|20050.54|19930.54|20049.35|19929.35|20050.72|19930.72|20049.35|19929.35|9
1631905770000|2021-09-17 19:09:30|20048.81|19928.81|20046.56|19926.56|20048.81|19928.81|20046.43|19926.43|9
1631905780000|2021-09-17 19:09:40|20045.83|19925.83|20045.01|19925.01|20045.83|19925.83|20044.55|19924.55|9
1631905790000|2021-09-17 19:09:50|20044.88|19924.88|20045.46|19925.46|20045.91|19925.91|20044.88|19924.88|10
1631905800000|2021-09-17 19:10:00|20045.87|19925.87|20048.09|19928.09|20048.45|19928.45|20045.87|19925.87|10
1631905810000|2021-09-17 19:10:10|20048.59|19928.59|20046.82|19926.82|20048.59|19928.59|20046.49|19926.49|10
1631905820000|2021-09-17 19:10:20|20046.55|19926.55|20049.47|19929.47|20049.47|19929.47|20046.55|19926.55|10
1631905830000|2021-09-17 19:10:30|20049.24|19929.24|20055.98|19935.98|20055.98|19935.98|20049.24|19929.24|10
1631905840000|2021-09-17 19:10:40|20057|19937|20059.38|19939.38|20059.38|19939.38|20057|19937|10
1631905850000|2021-09-17 19:10:50|20059.55|19939.55|20060.93|19940.93|20060.93|19940.93|20059.41|19939.41|10
1631905860000|2021-09-17 19:11:00|20060.7|19940.7|20061.21|19941.21|20061.58|19941.58|20060.33|19940.33|10
1631905870000|2021-09-17 19:11:10|20060.31|19940.31|20055.39|19935.39|20060.31|19940.31|20055.39|19935.39|10
1631905880000|2021-09-17 19:11:20|20055.13|19935.13|20053.93|19933.93|20055.13|19935.13|20053.86|19933.86|9
1631905890000|2021-09-17 19:11:30|20053.67|19933.67|20052.93|19932.93|20054.36|19934.36|20052.85|19932.85|10
1631905900000|2021-09-17 19:11:40|20052.59|19932.59|20055.69|19935.69|20055.69|19935.69|20052.59|19932.59|10
1631905910000|2021-09-17 19:11:50|20056.12|19936.12|20057.75|19937.75|20058|19938|20056.12|19936.12|10
1631905920000|2021-09-17 19:12:00|20057.74|19937.74|20058.51|19938.51|20058.55|19938.55|20057.58|19937.58|10
1631905930000|2021-09-17 19:12:10|20058.4|19938.4|20059.95|19939.95|20060.32|19940.32|20058.06|19938.06|10
1631905940000|2021-09-17 19:12:20|20059.69|19939.69|20059.21|19939.21|20059.99|19939.99|20058.69|19938.69|10
1631905950000|2021-09-17 19:12:30|20059.25|19939.25|20060.27|19940.27|20060.32|19940.32|20058.64|19938.64|9
1631905960000|2021-09-17 19:12:40|20060.52|19940.52|20061.44|19941.44|20061.62|19941.62|20060.52|19940.52|9
1631905970000|2021-09-17 19:12:50|20061.63|19941.63|20062.9|19942.9|20062.9|19942.9|20061.43|19941.43|10
1631905980000|2021-09-17 19:13:00|20063.93|19943.93|20059.89|19939.89|20064.65|19944.65|20059.89|19939.89|10
1631905990000|2021-09-17 19:13:10|20058.68|19938.68|20055.78|19935.78|20058.68|19938.68|20055.78|19935.78|10
1631906000000|2021-09-17 19:13:20|20055.18|19935.18|20053.85|19933.85|20055.18|19935.18|20053.85|19933.85|10
1631906010000|2021-09-17 19:13:30|20054.11|19934.11|20052.09|19932.09|20054.11|19934.11|20052.09|19932.09|9
1631906020000|2021-09-17 19:13:40|20052.3|19932.3|20054.55|19934.55|20054.55|19934.55|20052.11|19932.11|10
1631906030000|2021-09-17 19:13:50|20054.63|19934.63|20055.28|19935.28|20055.28|19935.28|20054.07|19934.07|10
1631906040000|2021-09-17 19:14:00|20055.1|19935.1|20059.12|19939.12|20059.12|19939.12|20055.1|19935.1|9
1631906050000|2021-09-17 19:14:10|20059.56|19939.56|20060.62|19940.62|20060.71|19940.71|20059.56|19939.56|9
1631906060000|2021-09-17 19:14:20|20060.45|19940.45|20061.39|19941.39|20061.39|19941.39|20060.1|19940.1|9
1631906070000|2021-09-17 19:14:30|20061.41|19941.41|20062.77|19942.77|20062.77|19942.77|20061.41|19941.41|10
1631906080000|2021-09-17 19:14:40|20063.03|19943.03|20062.83|19942.83|20063.66|19943.66|20062.75|19942.75|10
1631906090000|2021-09-17 19:14:50|20062.55|19942.55|20062.17|19942.17|20062.55|19942.55|20061.92|19941.92|9
1631906100000|2021-09-17 19:15:00|20062.07|19942.07|20061.65|19941.65|20062.07|19942.07|20061.65|19941.65|6
1631906110000|2021-09-17 19:15:10|20061.5|19941.5|20060.55|19940.55|20061.5|19941.5|20060.55|19940.55|10
1631906120000|2021-09-17 19:15:20|20059.69|19939.69|20056.77|19936.77|20059.69|19939.69|20056.77|19936.77|8
1631906130000|2021-09-17 19:15:30|20056.64|19936.64|20055.82|19935.82|20056.64|19936.64|20055.82|19935.82|7
1631906140000|2021-09-17 19:15:40|20055.65|19935.65|20056.03|19936.03|20056.03|19936.03|20054.25|19934.25|10
1631906150000|2021-09-17 19:15:50|20057.24|19937.24|20060.99|19940.99|20060.99|19940.99|20056.6|19936.6|10
1631906160000|2021-09-17 19:16:00|20062.87|19942.87|20073.94|19953.94|20073.94|19953.94|20062.87|19942.87|10
1631906170000|2021-09-17 19:16:10|20074.59|19954.59|20076.23|19956.23|20076.23|19956.23|20074.59|19954.59|10
1631906180000|2021-09-17 19:16:20|20075.4|19955.4|20076.63|19956.63|20076.76|19956.76|20075.4|19955.4|10
1631906190000|2021-09-17 19:16:30|20076.98|19956.98|20077.91|19957.91|20078.24|19958.24|20076.98|19956.98|10
1631906200000|2021-09-17 19:16:40|20077.81|19957.81|20075.41|19955.41|20078.32|19958.32|20075.3|19955.3|10
1631906210000|2021-09-17 19:16:50|20075.73|19955.73|20076.07|19956.07|20077.36|19957.36|20075.73|19955.73|10
1631906220000|2021-09-17 19:17:00|20077.61|19957.61|20077.16|19957.16|20078.38|19958.38|20076.84|19956.84|10
1631906230000|2021-09-17 19:17:10|20077|19957|20076.27|19956.27|20077|19957|20076.11|19956.11|9
1631906240000|2021-09-17 19:17:20|20075.86|19955.86|20076.61|19956.61|20076.61|19956.61|20075.32|19955.32|7
1631906250000|2021-09-17 19:17:30|20076.63|19956.63|20075.71|19955.71|20076.63|19956.63|20075.64|19955.64|9
1631906260000|2021-09-17 19:17:40|20075.85|19955.85|20075.87|19955.87|20076.55|19956.55|20075.85|19955.85|10
1631906270000|2021-09-17 19:17:50|20075.98|19955.98|20075.48|19955.48|20078.02|19958.02|20075.48|19955.48|10
1631906280000|2021-09-17 19:18:00|20075.73|19955.73|20073.28|19953.28|20075.8|19955.8|20073.13|19953.13|10
1631906290000|2021-09-17 19:18:10|20073.12|19953.12|20071.71|19951.71|20073.12|19953.12|20071.6|19951.6|10
1631906300000|2021-09-17 19:18:20|20071.65|19951.65|20068.79|19948.79|20072.23|19952.23|20068.79|19948.79|10
1631906310000|2021-09-17 19:18:30|20068.25|19948.25|20068.47|19948.47|20070.28|19950.28|20068.04|19948.04|10
1631906320000|2021-09-17 19:18:40|20067.95|19947.95|20068.72|19948.72|20068.72|19948.72|20067.86|19947.86|10
1631906330000|2021-09-17 19:18:50|20068.93|19948.93|20070.67|19950.67|20070.7|19950.7|20068.93|19948.93|10
1631906340000|2021-09-17 19:19:00|20070.59|19950.59|20072.33|19952.33|20072.65|19952.65|20070.59|19950.59|10
1631906350000|2021-09-17 19:19:10|20071.79|19951.79|20073.76|19953.76|20073.88|19953.88|20071.79|19951.79|10
1631906360000|2021-09-17 19:19:20|20074.24|19954.24|20075.16|19955.16|20076.29|19956.29|20074.21|19954.21|10
1631906370000|2021-09-17 19:19:30|20075.73|19955.73|20074.18|19954.18|20075.73|19955.73|20074.12|19954.12|10
1631906380000|2021-09-17 19:19:40|20073.84|19953.84|20071.85|19951.85|20073.92|19953.92|20071.85|19951.85|9
1631906390000|2021-09-17 19:19:50|20071.91|19951.91|20072.24|19952.24|20072.27|19952.27|20071.2|19951.2|10
1631906400000|2021-09-17 19:20:00|20072.7|19952.7|20073.17|19953.17|20073.66|19953.66|20072.7|19952.7|10
1631906410000|2021-09-17 19:20:10|20073.05|19953.05|20073.19|19953.19|20074.01|19954.01|20071.86|19951.86|9
1631906420000|2021-09-17 19:20:20|20073.65|19953.65|20074.49|19954.49|20074.75|19954.75|20073.55|19953.55|9
1631906430000|2021-09-17 19:20:30|20074.48|19954.48|20074.04|19954.04|20074.48|19954.48|20073.97|19953.97|10
1631906440000|2021-09-17 19:20:40|20073.98|19953.98|20072.21|19952.21|20074.14|19954.14|20072.21|19952.21|8
1631906450000|2021-09-17 19:20:50|20072.38|19952.38|20073.04|19953.04|20073.05|19953.05|20072.06|19952.06|10
1631906460000|2021-09-17 19:21:00|20073.24|19953.24|20074.93|19954.93|20074.93|19954.93|20073.19|19953.19|8
1631906470000|2021-09-17 19:21:10|20075.06|19955.06|20074.02|19954.02|20075.56|19955.56|20074.02|19954.02|8
1631906480000|2021-09-17 19:21:20|20073.66|19953.66|20073.35|19953.35|20075.22|19955.22|20073.22|19953.22|10
1631906490000|2021-09-17 19:21:30|20073.9|19953.9|20074.32|19954.32|20075.01|19955.01|20073.9|19953.9|9
1631906500000|2021-09-17 19:21:40|20074.66|19954.66|20073.74|19953.74|20074.82|19954.82|20073.74|19953.74|9
1631906510000|2021-09-17 19:21:50|20074.28|19954.28|20077.37|19957.37|20077.37|19957.37|20074.28|19954.28|10
1631906520000|2021-09-17 19:22:00|20077.35|19957.35|20080.53|19960.53|20080.53|19960.53|20076.63|19956.63|10
1631906530000|2021-09-17 19:22:10|20081.47|19961.47|20084.65|19964.65|20084.65|19964.65|20081.47|19961.47|10
1631906540000|2021-09-17 19:22:20|20084.5|19964.5|20084.74|19964.74|20084.74|19964.74|20083.73|19963.73|10
1631906550000|2021-09-17 19:22:30|20085.5|19965.5|20086.65|19966.65|20087.54|19967.54|20085.5|19965.5|10
1631906560000|2021-09-17 19:22:40|20086.89|19966.89|20087.16|19967.16|20087.7|19967.7|20086.89|19966.89|10
1631906570000|2021-09-17 19:22:50|20087.36|19967.36|20091.26|19971.26|20091.26|19971.26|20087.36|19967.36|10
1631906580000|2021-09-17 19:23:00|20090.91|19970.91|20092.58|19972.58|20092.85|19972.85|20090.91|19970.91|8
1631906590000|2021-09-17 19:23:10|20093.28|19973.28|20094.72|19974.72|20094.72|19974.72|20093.28|19973.28|8
1631906600000|2021-09-17 19:23:20|20094.7|19974.7|20096.01|19976.01|20096.01|19976.01|20094.7|19974.7|10
1631906610000|2021-09-17 19:23:30|20096.02|19976.02|20096.11|19976.11|20097.16|19977.16|20095.97|19975.97|10
1631906620000|2021-09-17 19:23:40|20096.25|19976.25|20098.1|19978.1|20098.1|19978.1|20095.55|19975.55|10
1631906630000|2021-09-17 19:23:50|20099.49|19979.49|20100.33|19980.33|20100.33|19980.33|20098.73|19978.73|10
1631906640000|2021-09-17 19:24:00|20100.47|19980.47|20098.46|19978.46|20100.47|19980.47|20097.87|19977.87|10
1631906650000|2021-09-17 19:24:10|20098.17|19978.17|20098.92|19978.92|20099.55|19979.55|20098.08|19978.08|9
1631906660000|2021-09-17 19:24:20|20099.33|19979.33|20101.55|19981.55|20101.55|19981.55|20099.33|19979.33|9
1631906670000|2021-09-17 19:24:30|20101.66|19981.66|20103.06|19983.06|20103.43|19983.43|20101.66|19981.66|10
1631906680000|2021-09-17 19:24:40|20102.66|19982.66|20100.55|19980.55|20102.66|19982.66|20099.95|19979.95|9
1631906690000|2021-09-17 19:24:50|20100.72|19980.72|20101.79|19981.79|20101.79|19981.79|20100.71|19980.71|10
1631906700000|2021-09-17 19:25:00|20101.55|19981.55|20101.85|19981.85|20102|19982|20101.55|19981.55|9
1631906710000|2021-09-17 19:25:10|20101.8|19981.8|20102.91|19982.91|20102.91|19982.91|20101.8|19981.8|10
1631906720000|2021-09-17 19:25:20|20103.27|19983.27|20106.85|19986.85|20106.85|19986.85|20102.42|19982.42|10
1631906730000|2021-09-17 19:25:30|20107.15|19987.15|20109.84|19989.84|20109.84|19989.84|20107.15|19987.15|10
1631906740000|2021-09-17 19:25:40|20111.94|19991.94|20111.69|19991.69|20112.82|19992.82|20111.5|19991.5|10
1631906750000|2021-09-17 19:25:50|20111.96|19991.96|20114.17|19994.17|20114.48|19994.48|20111.96|19991.96|10
1631906760000|2021-09-17 19:26:00|20114.19|19994.19|20115.16|19995.16|20115.16|19995.16|20113.89|19993.89|10
1631906770000|2021-09-17 19:26:10|20115.49|19995.49|20117.35|19997.35|20117.77|19997.77|20115.49|19995.49|10
1631906780000|2021-09-17 19:26:20|20117.38|19997.38|20116.17|19996.17|20117.38|19997.38|20115.12|19995.12|10
1631906790000|2021-09-17 19:26:30|20116.01|19996.01|20115.1|19995.1|20116.01|19996.01|20114.07|19994.07|10
1631906800000|2021-09-17 19:26:40|20115.45|19995.45|20116.39|19996.39|20116.73|19996.73|20115.45|19995.45|9
1631906810000|2021-09-17 19:26:50|20116.19|19996.19|20116.92|19996.92|20117.14|19997.14|20116.19|19996.19|10
1631906820000|2021-09-17 19:27:00|20116.75|19996.75|20118.74|19998.74|20118.74|19998.74|20116.29|19996.29|8
1631906830000|2021-09-17 19:27:10|20119.44|19999.44|20118.42|19998.42|20119.44|19999.44|20118.08|19998.08|10
1631906840000|2021-09-17 19:27:20|20118.72|19998.72|20119.9|19999.9|20119.9|19999.9|20118.1|19998.1|9
1631906850000|2021-09-17 19:27:30|20120.91|20000.91|20125.74|20005.74|20125.74|20005.74|20120.91|20000.91|10
1631906860000|2021-09-17 19:27:40|20125.7|20005.7|20124.06|20004.06|20126.28|20006.28|20124.06|20004.06|10
1631906870000|2021-09-17 19:27:50|20126.46|20006.46|20127.42|20007.42|20127.42|20007.42|20126.19|20006.19|10
1631906880000|2021-09-17 19:28:00|20127.34|20007.34|20131.82|20011.82|20131.82|20011.82|20127.28|20007.28|8
1631906890000|2021-09-17 19:28:10|20132.14|20012.14|20134.34|20014.34|20134.34|20014.34|20132.04|20012.04|10
1631906900000|2021-09-17 19:28:20|20134.53|20014.53|20135.63|20015.63|20135.83|20015.83|20134|20014|10
1631906910000|2021-09-17 19:28:30|20136.23|20016.23|20135.74|20015.74|20136.23|20016.23|20135.35|20015.35|9
1631906920000|2021-09-17 19:28:40|20134.87|20014.87|20134.39|20014.39|20135.17|20015.17|20134.39|20014.39|10
1631906930000|2021-09-17 19:28:50|20134.31|20014.31|20135.28|20015.28|20135.28|20015.28|20134.31|20014.31|9
1631906940000|2021-09-17 19:29:00|20136.79|20016.79|20139.38|20019.38|20139.38|20019.38|20136.79|20016.79|10
1631906950000|2021-09-17 19:29:10|20139.3|20019.3|20144.61|20024.61|20144.61|20024.61|20139.3|20019.3|10
1631906960000|2021-09-17 19:29:20|20144.76|20024.76|20147.13|20027.13|20147.96|20027.96|20144.76|20024.76|10
1631906970000|2021-09-17 19:29:30|20146.92|20026.92|20147.17|20027.17|20147.17|20027.17|20145.96|20025.96|10
1631906980000|2021-09-17 19:29:40|20145.97|20025.97|20147.55|20027.55|20147.55|20027.55|20145.61|20025.61|10
1631906990000|2021-09-17 19:29:50|20147.99|20027.99|20150.06|20030.06|20150.06|20030.06|20147.99|20027.99|10
1631907000000|2021-09-17 19:30:00|20150.12|20030.12|20150.84|20030.84|20150.84|20030.84|20149.22|20029.22|10
1631907010000|2021-09-17 19:30:10|20151.85|20031.85|20152.61|20032.61|20152.61|20032.61|20151.62|20031.62|10
1631907020000|2021-09-17 19:30:20|20152.35|20032.35|20152.86|20032.86|20153.19|20033.19|20152.09|20032.09|10
1631907030000|2021-09-17 19:30:30|20152.65|20032.65|20151.63|20031.63|20152.65|20032.65|20150.8|20030.8|10
1631907040000|2021-09-17 19:30:40|20151.32|20031.32|20148.89|20028.89|20151.32|20031.32|20148.89|20028.89|10
1631907050000|2021-09-17 19:30:50|20148.77|20028.77|20149.41|20029.41|20150.31|20030.31|20148.77|20028.77|10
1631907060000|2021-09-17 19:31:00|20149.28|20029.28|20151.18|20031.18|20151.18|20031.18|20149.28|20029.28|9
1631907070000|2021-09-17 19:31:10|20151.1|20031.1|20148.43|20028.43|20151.1|20031.1|20148.43|20028.43|10
1631907080000|2021-09-17 19:31:20|20147.96|20027.96|20145.75|20025.75|20148.11|20028.11|20145.75|20025.75|10
1631907090000|2021-09-17 19:31:30|20145.4|20025.4|20143.17|20023.17|20145.4|20025.4|20142.59|20022.59|10
1631907100000|2021-09-17 19:31:40|20143.01|20023.01|20141.29|20021.29|20143.01|20023.01|20141.29|20021.29|9
1631907110000|2021-09-17 19:31:50|20142.06|20022.06|20142.28|20022.28|20142.28|20022.28|20141.99|20021.99|10
1631907120000|2021-09-17 19:32:00|20142.08|20022.08|20143.65|20023.65|20143.65|20023.65|20142.06|20022.06|9
1631907130000|2021-09-17 19:32:10|20144.06|20024.06|20147.13|20027.13|20147.13|20027.13|20144.06|20024.06|10
1631907140000|2021-09-17 19:32:20|20147.54|20027.54|20147.69|20027.69|20147.69|20027.69|20146.61|20026.61|9
1631907150000|2021-09-17 19:32:30|20148|20028|20151.01|20031.01|20151.01|20031.01|20148|20028|10
1631907160000|2021-09-17 19:32:40|20150.5|20030.5|20149.67|20029.67|20151.51|20031.51|20149.67|20029.67|10
1631907170000|2021-09-17 19:32:50|20149.56|20029.56|20147.43|20027.43|20149.83|20029.83|20147.27|20027.27|10
1631907180000|2021-09-17 19:33:00|20147.46|20027.46|20146.72|20026.72|20147.7|20027.7|20146.7|20026.7|8
1631907190000|2021-09-17 19:33:10|20146.09|20026.09|20143.18|20023.18|20146.09|20026.09|20143.08|20023.08|10
1631907200000|2021-09-17 19:33:20|20143|20023|20142.47|20022.47|20143|20023|20141.23|20021.23|9
1631907210000|2021-09-17 19:33:30|20142.38|20022.38|20143.82|20023.82|20143.84|20023.84|20142.38|20022.38|9
1631907220000|2021-09-17 19:33:40|20144.12|20024.12|20145.04|20025.04|20145.19|20025.19|20144.12|20024.12|10
1631907230000|2021-09-17 19:33:50|20144.58|20024.58|20143.71|20023.71|20144.82|20024.82|20142.89|20022.89|9
1631907240000|2021-09-17 19:34:00|20144.09|20024.09|20146.17|20026.17|20146.17|20026.17|20144.09|20024.09|10
1631907250000|2021-09-17 19:34:10|20146|20026|20145.79|20025.79|20146.2|20026.2|20145.66|20025.66|9
1631907260000|2021-09-17 19:34:20|20145.94|20025.94|20148.29|20028.29|20148.45|20028.45|20145.88|20025.88|10
1631907270000|2021-09-17 19:34:30|20149.14|20029.14|20151.95|20031.95|20151.95|20031.95|20149.06|20029.06|9
1631907280000|2021-09-17 19:34:40|20151.8|20031.8|20150.92|20030.92|20151.96|20031.96|20150.92|20030.92|10
1631907290000|2021-09-17 19:34:50|20151.01|20031.01|20149.46|20029.46|20151.01|20031.01|20149.46|20029.46|9
1631907300000|2021-09-17 19:35:00|20148.94|20028.94|20149.13|20029.13|20149.13|20029.13|20148.23|20028.23|9
1631907310000|2021-09-17 19:35:10|20149.44|20029.44|20150.35|20030.35|20150.74|20030.74|20149.34|20029.34|10
1631907320000|2021-09-17 19:35:20|20150.65|20030.65|20150.02|20030.02|20151.1|20031.1|20150.02|20030.02|10
1631907330000|2021-09-17 19:35:30|20149.98|20029.98|20150.77|20030.77|20150.77|20030.77|20149.8|20029.8|10
1631907340000|2021-09-17 19:35:40|20150.75|20030.75|20151.64|20031.64|20152.28|20032.28|20150.75|20030.75|10
1631907350000|2021-09-17 19:35:50|20151.92|20031.92|20150.06|20030.06|20151.92|20031.92|20149.76|20029.76|10
1631907360000|2021-09-17 19:36:00|20149.61|20029.61|20149.34|20029.34|20150.36|20030.36|20149.34|20029.34|9
1631907370000|2021-09-17 19:36:10|20148.94|20028.94|20147.69|20027.69|20148.94|20028.94|20147.69|20027.69|9
1631907380000|2021-09-17 19:36:20|20147.43|20027.43|20146.75|20026.75|20147.52|20027.52|20146.68|20026.68|9
1631907390000|2021-09-17 19:36:30|20146.73|20026.73|20145.14|20025.14|20146.77|20026.77|20145.14|20025.14|10
1631907400000|2021-09-17 19:36:40|20145.21|20025.21|20146.4|20026.4|20146.4|20026.4|20145.21|20025.21|10
1631907410000|2021-09-17 19:36:50|20146.17|20026.17|20146.46|20026.46|20146.46|20026.46|20145.58|20025.58|10
1631907420000|2021-09-17 19:37:00|20146.45|20026.45|20146.09|20026.09|20146.58|20026.58|20145.88|20025.88|10
1631907430000|2021-09-17 19:37:10|20146.29|20026.29|20146.34|20026.34|20146.45|20026.45|20146.04|20026.04|9
1631907440000|2021-09-17 19:37:20|20145.94|20025.94|20148.15|20028.15|20148.26|20028.26|20145.94|20025.94|10
1631907450000|2021-09-17 19:37:30|20147.95|20027.95|20146.07|20026.07|20147.95|20027.95|20146.07|20026.07|10
1631907460000|2021-09-17 19:37:40|20146.25|20026.25|20146.82|20026.82|20146.91|20026.91|20145.8|20025.8|7
1631907470000|2021-09-17 19:37:50|20146.97|20026.97|20149.11|20029.11|20149.11|20029.11|20146.97|20026.97|9
1631907480000|2021-09-17 19:38:00|20149.16|20029.16|20149.85|20029.85|20150.2|20030.2|20149.16|20029.16|10
1631907490000|2021-09-17 19:38:10|20149.71|20029.71|20150.62|20030.62|20150.7|20030.7|20149.55|20029.55|9
1631907500000|2021-09-17 19:38:20|20150.61|20030.61|20151.19|20031.19|20151.41|20031.41|20150.36|20030.36|10
1631907510000|2021-09-17 19:38:30|20151.22|20031.22|20151.54|20031.54|20151.7|20031.7|20150.95|20030.95|10
1631907520000|2021-09-17 19:38:40|20151.34|20031.34|20151.01|20031.01|20151.64|20031.64|20150.85|20030.85|8
1631907530000|2021-09-17 19:38:50|20150.87|20030.87|20151.38|20031.38|20151.38|20031.38|20150.59|20030.59|9
1631907540000|2021-09-17 19:39:00|20151.55|20031.55|20152.44|20032.44|20152.79|20032.79|20151.55|20031.55|9
1631907550000|2021-09-17 19:39:10|20152.42|20032.42|20151.17|20031.17|20152.42|20032.42|20151.17|20031.17|10
1631907560000|2021-09-17 19:39:20|20151.21|20031.21|20151.97|20031.97|20152.03|20032.03|20151.21|20031.21|9
1631907570000|2021-09-17 19:39:30|20152.03|20032.03|20153.75|20033.75|20154.09|20034.09|20152.03|20032.03|10
1631907580000|2021-09-17 19:39:40|20153.95|20033.95|20155.58|20035.58|20155.58|20035.58|20153.95|20033.95|9
1631907590000|2021-09-17 19:39:50|20155.7|20035.7|20156.16|20036.16|20156.25|20036.25|20155.7|20035.7|9
1631907600000|2021-09-17 19:40:00|20155.96|20035.96|20155.46|20035.46|20156.4|20036.4|20155.3|20035.3|10
1631907610000|2021-09-17 19:40:10|20155.45|20035.45|20154.54|20034.54|20156.04|20036.04|20154.18|20034.18|10
1631907620000|2021-09-17 19:40:20|20154.65|20034.65|20154.13|20034.13|20154.73|20034.73|20154.13|20034.13|8
1631907630000|2021-09-17 19:40:30|20153.94|20033.94|20153.93|20033.93|20154.09|20034.09|20153.34|20033.34|10
1631907640000|2021-09-17 19:40:40|20153.59|20033.59|20154.55|20034.55|20154.55|20034.55|20153.59|20033.59|8
1631907650000|2021-09-17 19:40:50|20154.56|20034.56|20154.81|20034.81|20154.81|20034.81|20154.33|20034.33|9
1631907660000|2021-09-17 19:41:00|20154.82|20034.82|20155.8|20035.8|20155.89|20035.89|20154.82|20034.82|9
1631907670000|2021-09-17 19:41:10|20156.09|20036.09|20155.22|20035.22|20156.09|20036.09|20154.99|20034.99|10
1631907680000|2021-09-17 19:41:20|20155.07|20035.07|20151.79|20031.79|20155.09|20035.09|20151.79|20031.79|10
1631907690000|2021-09-17 19:41:30|20151.08|20031.08|20149.7|20029.7|20151.15|20031.15|20149.7|20029.7|10
1631907700000|2021-09-17 19:41:40|20149.5|20029.5|20148.26|20028.26|20149.63|20029.63|20147.68|20027.68|10
1631907710000|2021-09-17 19:41:50|20148.47|20028.47|20152.13|20032.13|20152.13|20032.13|20148.47|20028.47|9
1631907720000|2021-09-17 19:42:00|20151.96|20031.96|20155.36|20035.36|20155.36|20035.36|20151.96|20031.96|10
1631907730000|2021-09-17 19:42:10|20155.58|20035.58|20155.07|20035.07|20156.05|20036.05|20154.98|20034.98|10
1631907740000|2021-09-17 19:42:20|20155.44|20035.44|20156.22|20036.22|20156.32|20036.32|20155.44|20035.44|8
1631907750000|2021-09-17 19:42:30|20156.42|20036.42|20156.93|20036.93|20157.18|20037.18|20156.4|20036.4|10
1631907760000|2021-09-17 19:42:40|20157.48|20037.48|20157.37|20037.37|20157.48|20037.48|20157.15|20037.15|9
1631907770000|2021-09-17 19:42:50|20157.45|20037.45|20157.61|20037.61|20157.61|20037.61|20156.99|20036.99|9
1631907780000|2021-09-17 19:43:00|20157.82|20037.82|20157.82|20037.82|20158.4|20038.4|20157.71|20037.71|10
1631907790000|2021-09-17 19:43:10|20157.84|20037.84|20157.82|20037.82|20158.19|20038.19|20157.54|20037.54|10
1631907800000|2021-09-17 19:43:20|20158.04|20038.04|20155.43|20035.43|20158.44|20038.44|20155.43|20035.43|10
1631907810000|2021-09-17 19:43:30|20154.45|20034.45|20153.6|20033.6|20154.45|20034.45|20153.36|20033.36|8
1631907820000|2021-09-17 19:43:40|20153.57|20033.57|20154.87|20034.87|20155|20035|20153.11|20033.11|9
1631907830000|2021-09-17 19:43:50|20153.8|20033.8|20153.74|20033.74|20153.8|20033.8|20153.34|20033.34|8
1631907840000|2021-09-17 19:44:00|20153.62|20033.62|20156.21|20036.21|20156.21|20036.21|20153.47|20033.47|8
1631907850000|2021-09-17 19:44:10|20156.32|20036.32|20157.74|20037.74|20157.79|20037.79|20156.24|20036.24|9
1631907860000|2021-09-17 19:44:20|20158.22|20038.22|20157.99|20037.99|20159.4|20039.4|20157.96|20037.96|9
1631907870000|2021-09-17 19:44:30|20158.01|20038.01|20159.2|20039.2|20159.67|20039.67|20158.01|20038.01|9
1631907880000|2021-09-17 19:44:40|20159.26|20039.26|20159.75|20039.75|20160.16|20040.16|20159.22|20039.22|10
1631907890000|2021-09-17 19:44:50|20160.35|20040.35|20158.99|20038.99|20160.38|20040.38|20158.9|20038.9|9
1631907900000|2021-09-17 19:45:00|20159.3|20039.3|20157.75|20037.75|20159.37|20039.37|20157.75|20037.75|10
1631907910000|2021-09-17 19:45:10|20157.6|20037.6|20159.6|20039.6|20159.6|20039.6|20157.01|20037.01|10
1631907920000|2021-09-17 19:45:20|20158.42|20038.42|20158.02|20038.02|20158.56|20038.56|20157.68|20037.68|9
1631907930000|2021-09-17 19:45:30|20157.27|20037.27|20158.47|20038.47|20158.98|20038.98|20157.25|20037.25|10
1631907940000|2021-09-17 19:45:40|20158.3|20038.3|20156.39|20036.39|20158.65|20038.65|20156.39|20036.39|10
1631907950000|2021-09-17 19:45:50|20155.62|20035.62|20150.65|20030.65|20155.62|20035.62|20150.65|20030.65|10
1631907960000|2021-09-17 19:46:00|20150.62|20030.62|20145.34|20025.34|20150.62|20030.62|20145.34|20025.34|10
1631907970000|2021-09-17 19:46:10|20145.17|20025.17|20145.55|20025.55|20145.63|20025.63|20144.67|20024.67|10
1631907980000|2021-09-17 19:46:20|20145.89|20025.89|20147.56|20027.56|20147.65|20027.65|20145.58|20025.58|9
1631907990000|2021-09-17 19:46:30|20147.14|20027.14|20148.37|20028.37|20148.47|20028.47|20147.14|20027.14|10
1631908000000|2021-09-17 19:46:40|20149.14|20029.14|20148.87|20028.87|20149.7|20029.7|20148.87|20028.87|9
1631908010000|2021-09-17 19:46:50|20149.03|20029.03|20153.74|20033.74|20153.74|20033.74|20149.03|20029.03|10
1631908020000|2021-09-17 19:47:00|20154.26|20034.26|20155.88|20035.88|20155.88|20035.88|20154.26|20034.26|10
1631908030000|2021-09-17 19:47:10|20155.92|20035.92|20159.81|20039.81|20159.81|20039.81|20155.92|20035.92|9
1631908040000|2021-09-17 19:47:20|20159.85|20039.85|20160.71|20040.71|20160.73|20040.73|20159.85|20039.85|10
1631908050000|2021-09-17 19:47:30|20160.55|20040.55|20159.41|20039.41|20160.55|20040.55|20159.29|20039.29|9
1631908060000|2021-09-17 19:47:40|20160.02|20040.02|20161.17|20041.17|20161.4|20041.4|20160.02|20040.02|10
1631908070000|2021-09-17 19:47:50|20161.54|20041.54|20161.9|20041.9|20161.9|20041.9|20161.26|20041.26|10
1631908080000|2021-09-17 19:48:00|20161.8|20041.8|20161.93|20041.93|20162.46|20042.46|20161.75|20041.75|10
1631908090000|2021-09-17 19:48:10|20161.91|20041.91|20155.61|20035.61|20161.91|20041.91|20155.61|20035.61|10
1631908100000|2021-09-17 19:48:20|20154.99|20034.99|20153.42|20033.42|20154.99|20034.99|20152.63|20032.63|10
1631908110000|2021-09-17 19:48:30|20153.8|20033.8|20153.9|20033.9|20154.4|20034.4|20153.6|20033.6|10
1631908120000|2021-09-17 19:48:40|20153.91|20033.91|20156.09|20036.09|20156.24|20036.24|20153.91|20033.91|10
1631908130000|2021-09-17 19:48:50|20156.48|20036.48|20161.16|20041.16|20161.16|20041.16|20156.48|20036.48|9
1631908140000|2021-09-17 19:49:00|20161.25|20041.25|20161.14|20041.14|20161.56|20041.56|20161.14|20041.14|9
1631908150000|2021-09-17 19:49:10|20160.89|20040.89|20160.57|20040.57|20160.89|20040.89|20159.66|20039.66|9
1631908160000|2021-09-17 19:49:20|20160.48|20040.48|20161.34|20041.34|20161.65|20041.65|20160.48|20040.48|10
1631908170000|2021-09-17 19:49:30|20161.37|20041.37|20162.08|20042.08|20162.08|20042.08|20161.27|20041.27|9
1631908180000|2021-09-17 19:49:40|20162.06|20042.06|20164.97|20044.97|20164.97|20044.97|20161.45|20041.45|9
1631908190000|2021-09-17 19:49:50|20165.91|20045.91|20166.09|20046.09|20166.45|20046.45|20165.9|20045.9|10
1631908200000|2021-09-17 19:50:00|20166.41|20046.41|20164.7|20044.7|20166.41|20046.41|20164.7|20044.7|10
1631908210000|2021-09-17 19:50:10|20164.56|20044.56|20166.03|20046.03|20166.16|20046.16|20164.56|20044.56|10
1631908220000|2021-09-17 19:50:20|20166.05|20046.05|20166.62|20046.62|20166.74|20046.74|20165.94|20045.94|10
1631908230000|2021-09-17 19:50:30|20166.89|20046.89|20167.87|20047.87|20167.87|20047.87|20166.56|20046.56|10
1631908240000|2021-09-17 19:50:40|20167.71|20047.71|20168.88|20048.88|20168.88|20048.88|20167.64|20047.64|10
1631908250000|2021-09-17 19:50:50|20168.73|20048.73|20170.32|20050.32|20170.32|20050.32|20168.73|20048.73|10
1631908260000|2021-09-17 19:51:00|20170.38|20050.38|20171.74|20051.74|20171.74|20051.74|20170.38|20050.38|10
1631908270000|2021-09-17 19:51:10|20173.17|20053.17|20174.31|20054.31|20174.46|20054.46|20173.17|20053.17|10
1631908280000|2021-09-17 19:51:20|20174.49|20054.49|20176.2|20056.2|20176.2|20056.2|20174.49|20054.49|8
1631908290000|2021-09-17 19:51:30|20176.02|20056.02|20174.49|20054.49|20176.02|20056.02|20174.3|20054.3|10
1631908300000|2021-09-17 19:51:40|20174.46|20054.46|20177.15|20057.15|20177.15|20057.15|20174.37|20054.37|10
1631908310000|2021-09-17 19:51:50|20176.57|20056.57|20175.09|20055.09|20176.57|20056.57|20174.94|20054.94|10
1631908320000|2021-09-17 19:52:00|20175.17|20055.17|20175.09|20055.09|20175.78|20055.78|20174.47|20054.47|10
1631908330000|2021-09-17 19:52:10|20175.45|20055.45|20175.73|20055.73|20175.73|20055.73|20174.98|20054.98|8
1631908340000|2021-09-17 19:52:20|20175.67|20055.67|20174.62|20054.62|20175.98|20055.98|20174.41|20054.41|10
1631908350000|2021-09-17 19:52:30|20174.38|20054.38|20174.34|20054.34|20174.95|20054.95|20174.3|20054.3|9
1631908360000|2021-09-17 19:52:40|20174.37|20054.37|20173.46|20053.46|20175.33|20055.33|20173.41|20053.41|10
1631908370000|2021-09-17 19:52:50|20173.41|20053.41|20174.31|20054.31|20174.47|20054.47|20173.1|20053.1|10
1631908380000|2021-09-17 19:53:00|20174.14|20054.14|20175.51|20055.51|20175.51|20055.51|20174.14|20054.14|8
1631908390000|2021-09-17 19:53:10|20175.39|20055.39|20176.22|20056.22|20176.22|20056.22|20175.39|20055.39|10
1631908400000|2021-09-17 19:53:20|20176.12|20056.12|20175.12|20055.12|20176.3|20056.3|20175.12|20055.12|9
1631908410000|2021-09-17 19:53:30|20175.73|20055.73|20176.36|20056.36|20176.58|20056.58|20175.6|20055.6|10
1631908420000|2021-09-17 19:53:40|20177.28|20057.28|20178.3|20058.3|20178.46|20058.46|20177.13|20057.13|9
1631908430000|2021-09-17 19:53:50|20178.07|20058.07|20177.95|20057.95|20178.23|20058.23|20177.51|20057.51|10
1631908440000|2021-09-17 19:54:00|20177.88|20057.88|20176.59|20056.59|20177.88|20057.88|20176.31|20056.31|10
1631908450000|2021-09-17 19:54:10|20176.57|20056.57|20176.1|20056.1|20176.57|20056.57|20175.97|20055.97|10
1631908460000|2021-09-17 19:54:20|20175.99|20055.99|20174.08|20054.08|20176.04|20056.04|20174.08|20054.08|8
1631908470000|2021-09-17 19:54:30|20174.03|20054.03|20173.36|20053.36|20174.55|20054.55|20173.36|20053.36|9
1631908480000|2021-09-17 19:54:40|20172.46|20052.46|20169.1|20049.1|20172.89|20052.89|20169.1|20049.1|10
1631908490000|2021-09-17 19:54:50|20169.18|20049.18|20167.75|20047.75|20169.18|20049.18|20167.46|20047.46|10
1631908500000|2021-09-17 19:55:00|20167.62|20047.62|20167.84|20047.84|20167.84|20047.84|20167.29|20047.29|9
1631908510000|2021-09-17 19:55:10|20167.5|20047.5|20165.98|20045.98|20167.97|20047.97|20165.98|20045.98|10
1631908520000|2021-09-17 19:55:20|20165.65|20045.65|20167.43|20047.43|20167.43|20047.43|20165.25|20045.25|10
1631908530000|2021-09-17 19:55:30|20167.4|20047.4|20168.02|20048.02|20168.03|20048.03|20167.2|20047.2|10
1631908540000|2021-09-17 19:55:40|20168.27|20048.27|20171.12|20051.12|20171.12|20051.12|20168.27|20048.27|8
1631908550000|2021-09-17 19:55:50|20171.29|20051.29|20172.54|20052.54|20172.68|20052.68|20171.29|20051.29|9
1631908560000|2021-09-17 19:56:00|20174.47|20054.47|20181.25|20061.25|20181.25|20061.25|20174.47|20054.47|10
1631908570000|2021-09-17 19:56:10|20181.33|20061.33|20183.25|20063.25|20183.25|20063.25|20181.33|20061.33|10
1631908580000|2021-09-17 19:56:20|20182.59|20062.59|20188.74|20068.74|20189.91|20069.91|20182.59|20062.59|10
1631908590000|2021-09-17 19:56:30|20188.01|20068.01|20187.75|20067.75|20188.26|20068.26|20187.19|20067.19|10
1631908600000|2021-09-17 19:56:40|20187.46|20067.46|20192|20072|20192|20072|20187.46|20067.46|9
1631908610000|2021-09-17 19:56:50|20191.69|20071.69|20196.46|20076.46|20196.46|20076.46|20190.92|20070.92|10
1631908620000|2021-09-17 19:57:00|20196.61|20076.61|20206.33|20086.33|20206.33|20086.33|20196.61|20076.61|10
1631908630000|2021-09-17 19:57:10|20208.35|20088.35|20212.21|20092.21|20212.25|20092.25|20208.35|20088.35|10
1631908640000|2021-09-17 19:57:20|20211.75|20091.75|20216.78|20096.78|20216.78|20096.78|20211.75|20091.75|10
1631908650000|2021-09-17 19:57:30|20216.25|20096.25|20214.76|20094.76|20216.25|20096.25|20214.6|20094.6|10
1631908660000|2021-09-17 19:57:40|20214.42|20094.42|20216.06|20096.06|20216.06|20096.06|20213.91|20093.91|9
1631908670000|2021-09-17 19:57:50|20216.23|20096.23|20217.93|20097.93|20217.93|20097.93|20216.23|20096.23|10
1631908680000|2021-09-17 19:58:00|20218|20098|20217.87|20097.87|20219.25|20099.25|20217.86|20097.86|10
1631908690000|2021-09-17 19:58:10|20217.86|20097.86|20213.82|20093.82|20217.86|20097.86|20213.82|20093.82|10
1631908700000|2021-09-17 19:58:20|20214.42|20094.42|20217.11|20097.11|20217.11|20097.11|20214.42|20094.42|10
1631908710000|2021-09-17 19:58:30|20216.91|20096.91|20217.39|20097.39|20217.71|20097.71|20216.91|20096.91|9
1631908720000|2021-09-17 19:58:40|20217.42|20097.42|20220.61|20100.61|20220.75|20100.75|20217.42|20097.42|10
1631908730000|2021-09-17 19:58:50|20220.91|20100.91|20223|20103|20223|20103|20220.49|20100.49|10
1631908740000|2021-09-17 19:59:00|20222.99|20102.99|20227.64|20107.64|20227.64|20107.64|20222.5|20102.5|10
1631908750000|2021-09-17 19:59:10|20227.92|20107.92|20231.9|20111.9|20231.99|20111.99|20227.92|20107.92|10
1631908760000|2021-09-17 19:59:20|20232.86|20112.86|20228.4|20108.4|20232.86|20112.86|20228.4|20108.4|10
1631908770000|2021-09-17 19:59:30|20228.27|20108.27|20223.83|20103.83|20228.27|20108.27|20223.83|20103.83|10
1631908780000|2021-09-17 19:59:40|20223.44|20103.44|20222.62|20102.62|20223.44|20103.44|20221.34|20101.34|10
1631908790000|2021-09-17 19:59:50|20222.92|20102.92|20225.31|20105.31|20225.59|20105.59|20222.92|20102.92|10
1631908800000|2021-09-17 20:00:00|20225.78|20105.78|20228.03|20108.03|20228.03|20108.03|20225.67|20105.67|10
1631908810000|2021-09-17 20:00:10|20227.75|20107.75|20232.01|20112.01|20232.01|20112.01|20227.64|20107.64|10
1631908820000|2021-09-17 20:00:20|20232.43|20112.43|20236.94|20116.94|20236.94|20116.94|20232.43|20112.43|10
1631908830000|2021-09-17 20:00:30|20237.68|20117.68|20236.7|20116.7|20239.73|20119.73|20236.7|20116.7|10
1631908840000|2021-09-17 20:00:40|20236.91|20116.91|20231.75|20111.75|20236.91|20116.91|20231.75|20111.75|10
1631908850000|2021-09-17 20:00:50|20231.76|20111.76|20222.63|20102.63|20231.78|20111.78|20222.63|20102.63|10
1631908860000|2021-09-17 20:01:00|20222.33|20102.33|20219.94|20099.94|20222.33|20102.33|20219.86|20099.86|10
1631908870000|2021-09-17 20:01:10|20219.66|20099.66|20218.48|20098.48|20219.93|20099.93|20218.19|20098.19|10
1631908880000|2021-09-17 20:01:20|20217.82|20097.82|20220.23|20100.23|20220.23|20100.23|20217.36|20097.36|10
1631908890000|2021-09-17 20:01:30|20220.08|20100.08|20222.61|20102.61|20222.61|20102.61|20219.83|20099.83|10
1631908900000|2021-09-17 20:01:40|20222.17|20102.17|20219.54|20099.54|20222.38|20102.38|20219.3|20099.3|10
1631908910000|2021-09-17 20:01:50|20219.17|20099.17|20218.99|20098.99|20219.59|20099.59|20218.91|20098.91|10
1631908920000|2021-09-17 20:02:00|20218.34|20098.34|20215.89|20095.89|20218.64|20098.64|20215.89|20095.89|10
1631908930000|2021-09-17 20:02:10|20215.07|20095.07|20209.04|20089.04|20215.07|20095.07|20209.04|20089.04|10
1631908940000|2021-09-17 20:02:20|20206.98|20086.98|20202.48|20082.48|20206.98|20086.98|20201.97|20081.97|10
1631908950000|2021-09-17 20:02:30|20203.52|20083.52|20183.25|20063.25|20203.52|20083.52|20183.25|20063.25|9
1631908960000|2021-09-17 20:02:40|20182.36|20062.36|20168.06|20048.06|20182.36|20062.36|20168.06|20048.06|10
1631908970000|2021-09-17 20:02:50|20168.2|20048.2|20164.18|20044.18|20168.2|20048.2|20163.81|20043.81|10
1631908980000|2021-09-17 20:03:00|20161.39|20041.39|20158.79|20038.79|20161.39|20041.39|20158.1|20038.1|10
1631908990000|2021-09-17 20:03:10|20158.5|20038.5|20161.34|20041.34|20161.55|20041.55|20158.5|20038.5|10
1631909000000|2021-09-17 20:03:20|20161.75|20041.75|20162.41|20042.41|20162.94|20042.94|20161.34|20041.34|10
1631909010000|2021-09-17 20:03:30|20162.34|20042.34|20161.39|20041.39|20163.03|20043.03|20161.39|20041.39|10
1631909020000|2021-09-17 20:03:40|20161.55|20041.55|20163.07|20043.07|20163.07|20043.07|20161.55|20041.55|10
1631909030000|2021-09-17 20:03:50|20163.45|20043.45|20161.4|20041.4|20163.83|20043.83|20161.4|20041.4|10
1631909040000|2021-09-17 20:04:00|20160|20040|20156.62|20036.62|20160.02|20040.02|20156.62|20036.62|10
1631909050000|2021-09-17 20:04:10|20156.03|20036.03|20158.11|20038.11|20158.11|20038.11|20154.82|20034.82|10
1631909060000|2021-09-17 20:04:20|20158.62|20038.62|20160.02|20040.02|20160.02|20040.02|20158.48|20038.48|9
1631909070000|2021-09-17 20:04:30|20160.64|20040.64|20161.79|20041.79|20162.65|20042.65|20160.64|20040.64|9
1631909080000|2021-09-17 20:04:40|20162.51|20042.51|20164.05|20044.05|20164.17|20044.17|20162.51|20042.51|10
1631909090000|2021-09-17 20:04:50|20163.57|20043.57|20164.23|20044.23|20164.23|20044.23|20163.42|20043.42|10
1631909100000|2021-09-17 20:05:00|20163.25|20043.25|20162.76|20042.76|20163.68|20043.68|20162.56|20042.56|9
1631909110000|2021-09-17 20:05:10|20162.21|20042.21|20162.11|20042.11|20162.48|20042.48|20161.82|20041.82|10
1631909120000|2021-09-17 20:05:20|20162.09|20042.09|20162.41|20042.41|20162.41|20042.41|20161.39|20041.39|10
1631909130000|2021-09-17 20:05:30|20162.73|20042.73|20163.69|20043.69|20163.69|20043.69|20162.51|20042.51|10
1631909140000|2021-09-17 20:05:40|20163.95|20043.95|20163.66|20043.66|20165.07|20045.07|20163.66|20043.66|10
1631909150000|2021-09-17 20:05:50|20163.45|20043.45|20162.13|20042.13|20163.45|20043.45|20162.05|20042.05|9
1631909160000|2021-09-17 20:06:00|20161.68|20041.68|20161.5|20041.5|20162.39|20042.39|20161.5|20041.5|10
1631909170000|2021-09-17 20:06:10|20161.6|20041.6|20161.76|20041.76|20162.01|20042.01|20161.5|20041.5|10
1631909180000|2021-09-17 20:06:20|20162.28|20042.28|20163.34|20043.34|20163.34|20043.34|20161.83|20041.83|10
1631909190000|2021-09-17 20:06:30|20163.3|20043.3|20164.94|20044.94|20164.94|20044.94|20163.3|20043.3|10
1631909200000|2021-09-17 20:06:40|20165.02|20045.02|20167.08|20047.08|20167.08|20047.08|20165.02|20045.02|10
1631909210000|2021-09-17 20:06:50|20167.25|20047.25|20167.5|20047.5|20167.52|20047.52|20167.02|20047.02|10
1631909220000|2021-09-17 20:07:00|20167.56|20047.56|20168.76|20048.76|20168.96|20048.96|20167.15|20047.15|10
1631909230000|2021-09-17 20:07:10|20169.15|20049.15|20170.29|20050.29|20170.29|20050.29|20169.1|20049.1|10
1631909240000|2021-09-17 20:07:20|20171.03|20051.03|20171.25|20051.25|20172.03|20052.03|20171.02|20051.02|10
1631909250000|2021-09-17 20:07:30|20171.12|20051.12|20171.11|20051.11|20171.29|20051.29|20170.48|20050.48|10
1631909260000|2021-09-17 20:07:40|20171.3|20051.3|20172.51|20052.51|20172.57|20052.57|20171.3|20051.3|10
1631909270000|2021-09-17 20:07:50|20172.17|20052.17|20171.53|20051.53|20172.47|20052.47|20171.4|20051.4|8
1631909280000|2021-09-17 20:08:00|20171.45|20051.45|20175.5|20055.5|20175.5|20055.5|20171.45|20051.45|10
1631909290000|2021-09-17 20:08:10|20175.6|20055.6|20175.72|20055.72|20175.72|20055.72|20174.02|20054.02|10
1631909300000|2021-09-17 20:08:20|20175.96|20055.96|20178.88|20058.88|20178.88|20058.88|20175.96|20055.96|10
1631909310000|2021-09-17 20:08:30|20179|20059|20179.11|20059.11|20179.71|20059.71|20178.75|20058.75|10
1631909320000|2021-09-17 20:08:40|20179.14|20059.14|20179.84|20059.84|20179.84|20059.84|20178.96|20058.96|10
1631909330000|2021-09-17 20:08:50|20179.67|20059.67|20180.29|20060.29|20180.29|20060.29|20179.07|20059.07|8
1631909340000|2021-09-17 20:09:00|20180.56|20060.56|20179.66|20059.66|20180.56|20060.56|20179.32|20059.32|9
1631909350000|2021-09-17 20:09:10|20179.7|20059.7|20180.79|20060.79|20180.83|20060.83|20179.36|20059.36|10
1631909360000|2021-09-17 20:09:20|20180.63|20060.63|20182|20062|20182.52|20062.52|20180.63|20060.63|8
1631909370000|2021-09-17 20:09:30|20181.87|20061.87|20182.98|20062.98|20183.37|20063.37|20181.87|20061.87|9
1631909380000|2021-09-17 20:09:40|20183.22|20063.22|20183.25|20063.25|20183.27|20063.27|20182.95|20062.95|8
1631909390000|2021-09-17 20:09:50|20183.24|20063.24|20183.8|20063.8|20183.8|20063.8|20183.08|20063.08|10
1631909400000|2021-09-17 20:10:00|20183.53|20063.53|20184.49|20064.49|20184.49|20064.49|20183.53|20063.53|9
1631909410000|2021-09-17 20:10:10|20184.5|20064.5|20183.98|20063.98|20184.59|20064.59|20183.94|20063.94|10
1631909420000|2021-09-17 20:10:20|20183.91|20063.91|20181.7|20061.7|20184.04|20064.04|20181.7|20061.7|10
1631909430000|2021-09-17 20:10:30|20182.17|20062.17|20182.38|20062.38|20182.6|20062.6|20181.83|20061.83|10
1631909440000|2021-09-17 20:10:40|20182.41|20062.41|20182.75|20062.75|20183.04|20063.04|20182.41|20062.41|10
1631909450000|2021-09-17 20:10:50|20182.64|20062.64|20183.95|20063.95|20183.95|20063.95|20181.94|20061.94|10
1631909460000|2021-09-17 20:11:00|20183.85|20063.85|20184.04|20064.04|20184.04|20064.04|20182.76|20062.76|10
1631909470000|2021-09-17 20:11:10|20183.91|20063.91|20183.15|20063.15|20183.91|20063.91|20182.94|20062.94|9
1631909480000|2021-09-17 20:11:20|20183.29|20063.29|20181.17|20061.17|20183.29|20063.29|20181|20061|10
1631909490000|2021-09-17 20:11:30|20181.08|20061.08|20181.79|20061.79|20181.84|20061.84|20181.08|20061.08|9
1631909500000|2021-09-17 20:11:40|20181.85|20061.85|20180.79|20060.79|20181.89|20061.89|20180.71|20060.71|10
1631909510000|2021-09-17 20:11:50|20180.87|20060.87|20181.14|20061.14|20181.2|20061.2|20180.07|20060.07|9
1631909520000|2021-09-17 20:12:00|20180.95|20060.95|20181.32|20061.32|20181.6|20061.6|20180.89|20060.89|9
1631909530000|2021-09-17 20:12:10|20181.29|20061.29|20183.09|20063.09|20183.36|20063.36|20181.29|20061.29|9
1631909540000|2021-09-17 20:12:20|20183.36|20063.36|20182.83|20062.83|20183.36|20063.36|20182.79|20062.79|9
1631909550000|2021-09-17 20:12:30|20183.02|20063.02|20182.07|20062.07|20183.02|20063.02|20182.07|20062.07|10
1631909560000|2021-09-17 20:12:40|20181.4|20061.4|20177.73|20057.73|20181.4|20061.4|20177.73|20057.73|10
1631909570000|2021-09-17 20:12:50|20177.54|20057.54|20178.14|20058.14|20178.14|20058.14|20177.53|20057.53|10
1631909580000|2021-09-17 20:13:00|20177.97|20057.97|20175.69|20055.69|20177.97|20057.97|20175.69|20055.69|9
1631909590000|2021-09-17 20:13:10|20175.7|20055.7|20175.3|20055.3|20175.7|20055.7|20175.11|20055.11|7
1631909600000|2021-09-17 20:13:20|20175.57|20055.57|20175.81|20055.81|20176.16|20056.16|20175.54|20055.54|9
1631909610000|2021-09-17 20:13:30|20176.4|20056.4|20176.12|20056.12|20176.95|20056.95|20175.78|20055.78|9
1631909620000|2021-09-17 20:13:40|20176.16|20056.16|20175.94|20055.94|20177.52|20057.52|20175.94|20055.94|10
1631909630000|2021-09-17 20:13:50|20175.42|20055.42|20168.9|20048.9|20175.42|20055.42|20168.9|20048.9|10
1631909640000|2021-09-17 20:14:00|20169.1|20049.1|20161.41|20041.41|20169.1|20049.1|20161.41|20041.41|10
1631909650000|2021-09-17 20:14:10|20161.63|20041.63|20155.9|20035.9|20161.63|20041.63|20155.9|20035.9|10
1631909660000|2021-09-17 20:14:20|20155.1|20035.1|20154.32|20034.32|20155.61|20035.61|20154.14|20034.14|10
1631909670000|2021-09-17 20:14:30|20154.3|20034.3|20153.83|20033.83|20154.68|20034.68|20153.74|20033.74|10
1631909680000|2021-09-17 20:14:40|20154.14|20034.14|20153.45|20033.45|20155.02|20035.02|20153.45|20033.45|10
1631909690000|2021-09-17 20:14:50|20152.32|20032.32|20150.17|20030.17|20152.32|20032.32|20150.02|20030.02|10
1631909700000|2021-09-17 20:15:00|20149.63|20029.63|20148.61|20028.61|20149.63|20029.63|20148.52|20028.52|10
1631909710000|2021-09-17 20:15:10|20148.53|20028.53|20147.98|20027.98|20148.79|20028.79|20147.25|20027.25|10
1631909720000|2021-09-17 20:15:20|20148.07|20028.07|20147.49|20027.49|20148.92|20028.92|20147.46|20027.46|10
1631909730000|2021-09-17 20:15:30|20147.39|20027.39|20146.43|20026.43|20147.39|20027.39|20146.37|20026.37|10
1631909740000|2021-09-17 20:15:40|20146.32|20026.32|20146.1|20026.1|20146.91|20026.91|20146.06|20026.06|10
1631909750000|2021-09-17 20:15:50|20145.98|20025.98|20145.98|20025.98|20146.73|20026.73|20145.98|20025.98|10
1631909760000|2021-09-17 20:16:00|20146.02|20026.02|20150.42|20030.42|20150.42|20030.42|20146.02|20026.02|10
1631909770000|2021-09-17 20:16:10|20150.44|20030.44|20152.01|20032.01|20152.01|20032.01|20150.44|20030.44|10
1631909780000|2021-09-17 20:16:20|20152.94|20032.94|20156.36|20036.36|20156.43|20036.43|20152.94|20032.94|10
1631909790000|2021-09-17 20:16:30|20156.56|20036.56|20156.96|20036.96|20156.96|20036.96|20156.06|20036.06|9
1631909800000|2021-09-17 20:16:40|20157.01|20037.01|20156.26|20036.26|20157.45|20037.45|20155.9|20035.9|10
1631909810000|2021-09-17 20:16:50|20156.16|20036.16|20156.28|20036.28|20156.28|20036.28|20155.71|20035.71|10
1631909820000|2021-09-17 20:17:00|20156.05|20036.05|20156.66|20036.66|20156.66|20036.66|20155.99|20035.99|10
1631909830000|2021-09-17 20:17:10|20156.88|20036.88|20156.89|20036.89|20157.3|20037.3|20155.59|20035.59|10
1631909840000|2021-09-17 20:17:20|20156.7|20036.7|20160.83|20040.83|20160.83|20040.83|20156.7|20036.7|10
1631909850000|2021-09-17 20:17:30|20160.85|20040.85|20161.82|20041.82|20161.82|20041.82|20160.16|20040.16|10
1631909860000|2021-09-17 20:17:40|20162.06|20042.06|20161.71|20041.71|20163.25|20043.25|20161.71|20041.71|9
1631909870000|2021-09-17 20:17:50|20161.7|20041.7|20154.43|20034.43|20162.16|20042.16|20154.43|20034.43|10
1631909880000|2021-09-17 20:18:00|20152.69|20032.69|20146.8|20026.8|20152.69|20032.69|20146.8|20026.8|10
1631909890000|2021-09-17 20:18:10|20146.35|20026.35|20143.04|20023.04|20146.35|20026.35|20143.04|20023.04|10
1631909900000|2021-09-17 20:18:20|20140.21|20020.21|20130.66|20010.66|20140.21|20020.21|20130.66|20010.66|10
1631909910000|2021-09-17 20:18:30|20130.34|20010.34|20118.67|19998.67|20130.34|20010.34|20118.67|19998.67|10
1631909920000|2021-09-17 20:18:40|20118.39|19998.39|20115.85|19995.85|20118.39|19998.39|20115.85|19995.85|9
1631909930000|2021-09-17 20:18:50|20115.41|19995.41|20115.29|19995.29|20115.7|19995.7|20114.87|19994.87|10
1631909940000|2021-09-17 20:19:00|20114.94|19994.94|20110.08|19990.08|20114.94|19994.94|20110.08|19990.08|10
1631909950000|2021-09-17 20:19:10|20109.44|19989.44|20113.95|19993.95|20114.04|19994.04|20109.44|19989.44|10
1631909960000|2021-09-17 20:19:20|20114.21|19994.21|20116.42|19996.42|20116.42|19996.42|20114.09|19994.09|10
1631909970000|2021-09-17 20:19:30|20118.86|19998.86|20119.72|19999.72|20120.49|20000.49|20118.74|19998.74|10
1631909980000|2021-09-17 20:19:40|20119.81|19999.81|20121.05|20001.05|20121.05|20001.05|20119.81|19999.81|10
1631909990000|2021-09-17 20:19:50|20121.2|20001.2|20123.02|20003.02|20123.02|20003.02|20121.2|20001.2|9
1631910000000|2021-09-17 20:20:00|20123.3|20003.3|20123.33|20003.33|20123.45|20003.45|20122.54|20002.54|9
1631910010000|2021-09-17 20:20:10|20123.76|20003.76|20124.79|20004.79|20124.79|20004.79|20123.65|20003.65|10
1631910020000|2021-09-17 20:20:20|20124.77|20004.77|20123.63|20003.63|20125.92|20005.92|20123.63|20003.63|10
1631910030000|2021-09-17 20:20:30|20123.3|20003.3|20123.72|20003.72|20123.87|20003.87|20123.13|20003.13|10
1631910040000|2021-09-17 20:20:40|20123.95|20003.95|20123.16|20003.16|20123.95|20003.95|20123.16|20003.16|7
1631910050000|2021-09-17 20:20:50|20124.55|20004.55|20124.05|20004.05|20124.62|20004.62|20123.95|20003.95|9
1631910060000|2021-09-17 20:21:00|20124.02|20004.02|20124.73|20004.73|20125.03|20005.03|20123.55|20003.55|8
1631910070000|2021-09-17 20:21:10|20124.97|20004.97|20121.42|20001.42|20124.97|20004.97|20121.42|20001.42|10
1631910080000|2021-09-17 20:21:20|20120.85|20000.85|20121.43|20001.43|20121.54|20001.54|20120.85|20000.85|9
1631910090000|2021-09-17 20:21:30|20120.79|20000.79|20120.78|20000.78|20121.08|20001.08|20120.06|20000.06|9
1631910100000|2021-09-17 20:21:40|20120.8|20000.8|20119.99|19999.99|20120.82|20000.82|20119.75|19999.75|8
1631910110000|2021-09-17 20:21:50|20120.02|20000.02|20122.86|20002.86|20123.04|20003.04|20120.02|20000.02|10
1631910120000|2021-09-17 20:22:00|20123.81|20003.81|20126.05|20006.05|20126.05|20006.05|20123.78|20003.78|10
1631910130000|2021-09-17 20:22:10|20125.99|20005.99|20126.13|20006.13|20126.13|20006.13|20125.64|20005.64|9
1631910140000|2021-09-17 20:22:20|20126.34|20006.34|20129.02|20009.02|20129.02|20009.02|20126.34|20006.34|8
1631910150000|2021-09-17 20:22:30|20129.29|20009.29|20129.45|20009.45|20129.93|20009.93|20129.29|20009.29|10
1631910160000|2021-09-17 20:22:40|20129.44|20009.44|20128.91|20008.91|20129.44|20009.44|20128.4|20008.4|10
1631910170000|2021-09-17 20:22:50|20128.95|20008.95|20129.03|20009.03|20129.5|20009.5|20128.8|20008.8|10
1631910180000|2021-09-17 20:23:00|20129.21|20009.21|20128.95|20008.95|20129.38|20009.38|20128.94|20008.94|8
1631910190000|2021-09-17 20:23:10|20129.53|20009.53|20129.71|20009.71|20129.92|20009.92|20129.44|20009.44|8
1631910200000|2021-09-17 20:23:20|20129.75|20009.75|20127.52|20007.52|20129.85|20009.85|20127.52|20007.52|9
1631910210000|2021-09-17 20:23:30|20127.35|20007.35|20123.56|20003.56|20127.35|20007.35|20123.56|20003.56|10
1631910220000|2021-09-17 20:23:40|20122.73|20002.73|20120.53|20000.53|20123.25|20003.25|20120.53|20000.53|10
1631910230000|2021-09-17 20:23:50|20120.48|20000.48|20121.65|20001.65|20121.65|20001.65|20120.16|20000.16|9
1631910240000|2021-09-17 20:24:00|20121.79|20001.79|20120.18|20000.18|20121.84|20001.84|20120.18|20000.18|10
1631910250000|2021-09-17 20:24:10|20120.23|20000.23|20118.92|19998.92|20120.23|20000.23|20118.92|19998.92|10
1631910260000|2021-09-17 20:24:20|20118.93|19998.93|20118.72|19998.72|20118.93|19998.93|20118.51|19998.51|10
1631910270000|2021-09-17 20:24:30|20119.13|19999.13|20122.35|20002.35|20122.35|20002.35|20119.01|19999.01|10
1631910280000|2021-09-17 20:24:40|20123.3|20003.3|20122.3|20002.3|20123.33|20003.33|20122.3|20002.3|10
1631910290000|2021-09-17 20:24:50|20122.33|20002.33|20120.73|20000.73|20122.33|20002.33|20120.73|20000.73|9
1631910300000|2021-09-17 20:25:00|20120.92|20000.92|20120.33|20000.33|20120.92|20000.92|20119.96|19999.96|9
1631910310000|2021-09-17 20:25:10|20120.14|20000.14|20118.03|19998.03|20120.14|20000.14|20118.03|19998.03|8
1631910320000|2021-09-17 20:25:20|20118.09|19998.09|20115.8|19995.8|20118.09|19998.09|20115.8|19995.8|9
1631910330000|2021-09-17 20:25:30|20115.42|19995.42|20113.71|19993.71|20115.42|19995.42|20113.71|19993.71|9
1631910340000|2021-09-17 20:25:40|20113.63|19993.63|20110.25|19990.25|20113.63|19993.63|20110.25|19990.25|10
1631910350000|2021-09-17 20:25:50|20110.14|19990.14|20105.2|19985.2|20110.14|19990.14|20105.2|19985.2|10
1631910360000|2021-09-17 20:26:00|20103.94|19983.94|20101.32|19981.32|20103.94|19983.94|20101.32|19981.32|10
1631910370000|2021-09-17 20:26:10|20100.87|19980.87|20099.1|19979.1|20100.96|19980.96|20099.1|19979.1|9
1631910380000|2021-09-17 20:26:20|20099.11|19979.11|20098.61|19978.61|20099.14|19979.14|20098.61|19978.61|9
1631910390000|2021-09-17 20:26:30|20098.59|19978.59|20097.78|19977.78|20098.68|19978.68|20097.78|19977.78|10
1631910400000|2021-09-17 20:26:40|20097.7|19977.7|20098.26|19978.26|20098.26|19978.26|20097.61|19977.61|10
1631910410000|2021-09-17 20:26:50|20098.02|19978.02|20096.95|19976.95|20098.17|19978.17|20096.95|19976.95|10
1631910420000|2021-09-17 20:27:00|20096.93|19976.93|20099.21|19979.21|20099.21|19979.21|20096.88|19976.88|9
1631910430000|2021-09-17 20:27:10|20099.77|19979.77|20099.94|19979.94|20100.35|19980.35|20099.77|19979.77|10
1631910440000|2021-09-17 20:27:20|20099.89|19979.89|20101.22|19981.22|20101.74|19981.74|20099.89|19979.89|10
1631910450000|2021-09-17 20:27:30|20101.61|19981.61|20102.47|19982.47|20102.49|19982.49|20101.61|19981.61|9
1631910460000|2021-09-17 20:27:40|20102.3|19982.3|20098.01|19978.01|20102.3|19982.3|20098.01|19978.01|10
1631910470000|2021-09-17 20:27:50|20097.84|19977.84|20097.23|19977.23|20097.84|19977.84|20097.22|19977.22|10
1631910480000|2021-09-17 20:28:00|20097.19|19977.19|20095.79|19975.79|20097.27|19977.27|20095.79|19975.79|9
1631910490000|2021-09-17 20:28:10|20094.98|19974.98|20094.76|19974.76|20094.98|19974.98|20094.61|19974.61|10
1631910500000|2021-09-17 20:28:20|20094.65|19974.65|20093.29|19973.29|20094.65|19974.65|20093.03|19973.03|9
1631910510000|2021-09-17 20:28:30|20093.28|19973.28|20088.21|19968.21|20093.92|19973.92|20088.21|19968.21|10
1631910520000|2021-09-17 20:28:40|20087.97|19967.97|20077.12|19957.12|20087.97|19967.97|20077.04|19957.04|10
1631910530000|2021-09-17 20:28:50|20077.03|19957.03|20073.73|19953.73|20077.48|19957.48|20073.73|19953.73|10
1631910540000|2021-09-17 20:29:00|20073.59|19953.59|20071.69|19951.69|20073.75|19953.75|20071.69|19951.69|10
1631910550000|2021-09-17 20:29:10|20071.81|19951.81|20068.2|19948.2|20071.81|19951.81|20068.2|19948.2|10
1631910560000|2021-09-17 20:29:20|20068.45|19948.45|20063.61|19943.61|20068.45|19948.45|20063.61|19943.61|10
1631910570000|2021-09-17 20:29:30|20063.44|19943.44|20056.4|19936.4|20063.44|19943.44|20056.4|19936.4|10
1631910580000|2021-09-17 20:29:40|20055.93|19935.93|20053.59|19933.59|20055.93|19935.93|20052.99|19932.99|10
1631910590000|2021-09-17 20:29:50|20053.1|19933.1|20052.64|19932.64|20053.36|19933.36|20052.56|19932.56|10
1631910600000|2021-09-17 20:30:00|20052.11|19932.11|20057.36|19937.36|20057.36|19937.36|20052.11|19932.11|9
1631910610000|2021-09-17 20:30:10|20056.75|19936.75|20048.57|19928.57|20056.75|19936.75|20048.57|19928.57|10
1631910620000|2021-09-17 20:30:20|20048.08|19928.08|20041.91|19921.91|20048.08|19928.08|20041.91|19921.91|10
1631910630000|2021-09-17 20:30:30|20042.21|19922.21|20026.14|19906.14|20042.21|19922.21|20026.14|19906.14|10
1631910640000|2021-09-17 20:30:40|20025.92|19905.92|20019.39|19899.39|20026.03|19906.03|20019.39|19899.39|10
1631910650000|2021-09-17 20:30:50|20019.64|19899.64|20022.6|19902.6|20022.6|19902.6|20018.96|19898.96|10
1631910660000|2021-09-17 20:31:00|20022.75|19902.75|20024.87|19904.87|20024.87|19904.87|20022.64|19902.64|10
1631910670000|2021-09-17 20:31:10|20025.33|19905.33|20026.02|19906.02|20026.84|19906.84|20025.17|19905.17|10
1631910680000|2021-09-17 20:31:20|20026.81|19906.81|20032.34|19912.34|20032.34|19912.34|20026.81|19906.81|10
1631910690000|2021-09-17 20:31:30|20032.41|19912.41|20038.76|19918.76|20038.76|19918.76|20029.94|19909.94|10
1631910700000|2021-09-17 20:31:40|20040.42|19920.42|20041.84|19921.84|20041.84|19921.84|20040.42|19920.42|10
1631910710000|2021-09-17 20:31:50|20042.5|19922.5|20042.81|19922.81|20043.39|19923.39|20042.5|19922.5|9
1631910720000|2021-09-17 20:32:00|20042.93|19922.93|20044.17|19924.17|20044.17|19924.17|20042.44|19922.44|9
1631910730000|2021-09-17 20:32:10|20044.48|19924.48|20048.91|19928.91|20048.92|19928.92|20044.48|19924.48|10
1631910740000|2021-09-17 20:32:20|20048.98|19928.98|20052.15|19932.15|20052.15|19932.15|20048.98|19928.98|10
1631910750000|2021-09-17 20:32:30|20052.26|19932.26|20061.07|19941.07|20061.07|19941.07|20052.26|19932.26|9
1631910760000|2021-09-17 20:32:40|20061.79|19941.79|20059.84|19939.84|20062.26|19942.26|20059.84|19939.84|10
1631910770000|2021-09-17 20:32:50|20059.81|19939.81|20058.68|19938.68|20059.81|19939.81|20057.95|19937.95|9
1631910780000|2021-09-17 20:33:00|20058.51|19938.51|20059.37|19939.37|20059.37|19939.37|20058.26|19938.26|9
1631910790000|2021-09-17 20:33:10|20059.36|19939.36|20060.83|19940.83|20060.83|19940.83|20059.06|19939.06|8
1631910800000|2021-09-17 20:33:20|20061.23|19941.23|20064.69|19944.69|20064.69|19944.69|20061.23|19941.23|10
1631910810000|2021-09-17 20:33:30|20065.91|19945.91|20073.95|19953.95|20073.95|19953.95|20065.91|19945.91|10
1631910820000|2021-09-17 20:33:40|20074.57|19954.57|20084.77|19964.77|20084.77|19964.77|20074.57|19954.57|10
1631910830000|2021-09-17 20:33:50|20084.89|19964.89|20085.11|19965.11|20085.4|19965.4|20083.98|19963.98|10
1631910840000|2021-09-17 20:34:00|20084.86|19964.86|20088.4|19968.4|20088.4|19968.4|20084.73|19964.73|10
1631910850000|2021-09-17 20:34:10|20089.15|19969.15|20092.3|19972.3|20092.3|19972.3|20087.88|19967.88|10
1631910860000|2021-09-17 20:34:20|20093.01|19973.01|20093.48|19973.48|20093.5|19973.5|20092.82|19972.82|10
1631910870000|2021-09-17 20:34:30|20092.52|19972.52|20090.16|19970.16|20092.52|19972.52|20089.73|19969.73|10
1631910880000|2021-09-17 20:34:40|20089.81|19969.81|20085.97|19965.97|20089.81|19969.81|20085.9|19965.9|10
1631910890000|2021-09-17 20:34:50|20085.6|19965.6|20088|19968|20088|19968|20084.24|19964.24|10
1631910900000|2021-09-17 20:35:00|20087.94|19967.94|20089.75|19969.75|20089.75|19969.75|20086.96|19966.96|10
1631910910000|2021-09-17 20:35:10|20089.78|19969.78|20089.54|19969.54|20090.76|19970.76|20089.53|19969.53|10
1631910920000|2021-09-17 20:35:20|20088.98|19968.98|20086.61|19966.61|20088.98|19968.98|20085.18|19965.18|10
1631910930000|2021-09-17 20:35:30|20086.95|19966.95|20081.79|19961.79|20086.95|19966.95|20081.79|19961.79|10
1631910940000|2021-09-17 20:35:40|20081.93|19961.93|20081.1|19961.1|20081.93|19961.93|20080.75|19960.75|10
1631910950000|2021-09-17 20:35:50|20080.79|19960.79|20081.29|19961.29|20081.34|19961.34|20080.36|19960.36|10
1631910960000|2021-09-17 20:36:00|20081.24|19961.24|20080.23|19960.23|20081.24|19961.24|20080.11|19960.11|10
1631910970000|2021-09-17 20:36:10|20079.77|19959.77|20078.1|19958.1|20079.77|19959.77|20078.1|19958.1|10
1631910980000|2021-09-17 20:36:20|20077.5|19957.5|20075|19955|20077.5|19957.5|20074.53|19954.53|10
1631910990000|2021-09-17 20:36:30|20074.65|19954.65|20077.44|19957.44|20077.44|19957.44|20074.42|19954.42|10
1631911000000|2021-09-17 20:36:40|20077.96|19957.96|20080.27|19960.27|20080.27|19960.27|20077.96|19957.96|10
1631911010000|2021-09-17 20:36:50|20080.41|19960.41|20083.7|19963.7|20083.7|19963.7|20080.41|19960.41|9
1631911020000|2021-09-17 20:37:00|20084.32|19964.32|20083.42|19963.42|20084.71|19964.71|20082.62|19962.62|10
1631911030000|2021-09-17 20:37:10|20083.37|19963.37|20084.61|19964.61|20085.38|19965.38|20083.37|19963.37|10
1631911040000|2021-09-17 20:37:20|20084.17|19964.17|20084.9|19964.9|20084.9|19964.9|20083.66|19963.66|10
1631911050000|2021-09-17 20:37:30|20084.97|19964.97|20083.68|19963.68|20084.97|19964.97|20083.68|19963.68|10
1631911060000|2021-09-17 20:37:40|20082.99|19962.99|20078.76|19958.76|20082.99|19962.99|20078.76|19958.76|10
1631911070000|2021-09-17 20:37:50|20078.43|19958.43|20073.66|19953.66|20078.43|19958.43|20073.66|19953.66|9
1631911080000|2021-09-17 20:38:00|20073.04|19953.04|20070.24|19950.24|20073.04|19953.04|20070.06|19950.06|9
1631911090000|2021-09-17 20:38:10|20069.99|19949.99|20071.88|19951.88|20071.88|19951.88|20069.99|19949.99|9
1631911100000|2021-09-17 20:38:20|20072.67|19952.67|20071.52|19951.52|20073.39|19953.39|20070.73|19950.73|10
1631911110000|2021-09-17 20:38:30|20072.75|19952.75|20077.6|19957.6|20077.6|19957.6|20072.75|19952.75|10
1631911120000|2021-09-17 20:38:40|20077.69|19957.69|20081.46|19961.46|20081.46|19961.46|20077.65|19957.65|10
1631911130000|2021-09-17 20:38:50|20080.99|19960.99|20077.79|19957.79|20080.99|19960.99|20077.79|19957.79|10
1631911140000|2021-09-17 20:39:00|20077.58|19957.58|20077.62|19957.62|20077.64|19957.64|20077.34|19957.34|10
1631911150000|2021-09-17 20:39:10|20077.47|19957.47|20076.99|19956.99|20077.73|19957.73|20076.99|19956.99|10
1631911160000|2021-09-17 20:39:20|20076.75|19956.75|20079.02|19959.02|20079.08|19959.08|20076.75|19956.75|10
1631911170000|2021-09-17 20:39:30|20078.89|19958.89|20079.32|19959.32|20079.66|19959.66|20078.34|19958.34|10
1631911180000|2021-09-17 20:39:40|20079.2|19959.2|20081.25|19961.25|20081.41|19961.41|20079.16|19959.16|9
1631911190000|2021-09-17 20:39:50|20080.35|19960.35|20079.08|19959.08|20080.35|19960.35|20078.79|19958.79|9
1631911200000|2021-09-17 20:40:00|20078.98|19958.98|20077.59|19957.59|20079.06|19959.06|20077.57|19957.57|10
1631911210000|2021-09-17 20:40:10|20077.51|19957.51|20070.15|19950.15|20077.51|19957.51|20070.15|19950.15|10
1631911220000|2021-09-17 20:40:20|20069.88|19949.88|20069.38|19949.38|20069.93|19949.93|20069.01|19949.01|10
1631911230000|2021-09-17 20:40:30|20069.26|19949.26|20065.14|19945.14|20069.26|19949.26|20065.14|19945.14|9
1631911240000|2021-09-17 20:40:40|20064.7|19944.7|20063.85|19943.85|20064.7|19944.7|20063.85|19943.85|8
1631911250000|2021-09-17 20:40:50|20063.15|19943.15|20063.15|19943.15|20063.33|19943.33|20062.15|19942.15|8
1631911260000|2021-09-17 20:41:00|20063.07|19943.07|20062.89|19942.89|20063.6|19943.6|20062.89|19942.89|10
1631911270000|2021-09-17 20:41:10|20063|19943|20062.06|19942.06|20063.12|19943.12|20062.06|19942.06|8
1631911280000|2021-09-17 20:41:20|20061.87|19941.87|20061.71|19941.71|20061.92|19941.92|20060.93|19940.93|9
1631911290000|2021-09-17 20:41:30|20061.72|19941.72|20063.51|19943.51|20063.51|19943.51|20061.67|19941.67|10
1631911300000|2021-09-17 20:41:40|20063.61|19943.61|20063.62|19943.62|20064.49|19944.49|20063.61|19943.61|9
1631911310000|2021-09-17 20:41:50|20063.69|19943.69|20062.41|19942.41|20064.1|19944.1|20062.24|19942.24|10
1631911320000|2021-09-17 20:42:00|20062.07|19942.07|20061.73|19941.73|20062.07|19942.07|20061.36|19941.36|9
1631911330000|2021-09-17 20:42:10|20061.79|19941.79|20059.97|19939.97|20061.79|19941.79|20059.97|19939.97|8
1631911340000|2021-09-17 20:42:20|20060.08|19940.08|20060.66|19940.66|20060.77|19940.77|20059.46|19939.46|9
1631911350000|2021-09-17 20:42:30|20060.78|19940.78|20059.96|19939.96|20061.22|19941.22|20059.6|19939.6|10
1631911360000|2021-09-17 20:42:40|20059.8|19939.8|20059.16|19939.16|20059.8|19939.8|20058.87|19938.87|7
1631911370000|2021-09-17 20:42:50|20059.45|19939.45|20059.67|19939.67|20059.8|19939.8|20059.22|19939.22|7
1631911380000|2021-09-17 20:43:00|20059.6|19939.6|20059.96|19939.96|20060.08|19940.08|20059.36|19939.36|9
1631911390000|2021-09-17 20:43:10|20060.18|19940.18|20059.59|19939.59|20060.18|19940.18|20059.3|19939.3|8
1631911400000|2021-09-17 20:43:20|20059.5|19939.5|20058.98|19938.98|20059.69|19939.69|20058.63|19938.63|10
1631911410000|2021-09-17 20:43:30|20058.9|19938.9|20058.9|19938.9|20058.99|19938.99|20058.52|19938.52|8
1631911420000|2021-09-17 20:43:40|20058.85|19938.85|20058.84|19938.84|20058.85|19938.85|20058.63|19938.63|8
1631911430000|2021-09-17 20:43:50|20058.9|19938.9|20057.35|19937.35|20059.1|19939.1|20057.19|19937.19|10
1631911440000|2021-09-17 20:44:00|20056.97|19936.97|20057.97|19937.97|20057.97|19937.97|20056.26|19936.26|9
1631911450000|2021-09-17 20:44:10|20057.93|19937.93|20057.12|19937.12|20058.07|19938.07|20057.12|19937.12|7
1631911460000|2021-09-17 20:44:20|20058.27|19938.27|20060.67|19940.67|20060.67|19940.67|20058.27|19938.27|10
1631911470000|2021-09-17 20:44:30|20062.29|19942.29|20066.73|19946.73|20066.73|19946.73|20061.7|19941.7|9
1631911480000|2021-09-17 20:44:40|20067.86|19947.86|20071.15|19951.15|20071.15|19951.15|20067.63|19947.63|10
1631911490000|2021-09-17 20:44:50|20071.44|19951.44|20074.4|19954.4|20074.4|19954.4|20071.44|19951.44|9
1631911500000|2021-09-17 20:45:00|20074.04|19954.04|20073.16|19953.16|20074.28|19954.28|20073.16|19953.16|9
1631911510000|2021-09-17 20:45:10|20073.11|19953.11|20070.42|19950.42|20073.11|19953.11|20070.23|19950.23|9
1631911520000|2021-09-17 20:45:20|20069.66|19949.66|20070.11|19950.11|20070.11|19950.11|20068.33|19948.33|9
1631911530000|2021-09-17 20:45:30|20069.63|19949.63|20066.54|19946.54|20069.89|19949.89|20066.54|19946.54|9
1631911540000|2021-09-17 20:45:40|20066.49|19946.49|20065.7|19945.7|20066.89|19946.89|20065.45|19945.45|8
1631911550000|2021-09-17 20:45:50|20065.74|19945.74|20065.52|19945.52|20065.74|19945.74|20064.76|19944.76|9
1631911560000|2021-09-17 20:46:00|20065.55|19945.55|20064.7|19944.7|20065.97|19945.97|20064.57|19944.57|8
1631911570000|2021-09-17 20:46:10|20064.72|19944.72|20062.35|19942.35|20064.72|19944.72|20062.35|19942.35|10
1631911580000|2021-09-17 20:46:20|20062.26|19942.26|20060.64|19940.64|20062.26|19942.26|20059.97|19939.97|10
1631911590000|2021-09-17 20:46:30|20060.95|19940.95|20061.2|19941.2|20061.25|19941.25|20060.35|19940.35|10
1631911600000|2021-09-17 20:46:40|20061.1|19941.1|20060.76|19940.76|20061.29|19941.29|20059.88|19939.88|10
1631911610000|2021-09-17 20:46:50|20060.56|19940.56|20058.33|19938.33|20060.56|19940.56|20058.14|19938.14|10
1631911620000|2021-09-17 20:47:00|20058.44|19938.44|20054.28|19934.28|20058.59|19938.59|20054.28|19934.28|9
1631911630000|2021-09-17 20:47:10|20054.12|19934.12|20050.31|19930.31|20054.12|19934.12|20050.31|19930.31|10
1631911640000|2021-09-17 20:47:20|20050.41|19930.41|20050|19930|20050.41|19930.41|20049.2|19929.2|9
1631911650000|2021-09-17 20:47:30|20049.51|19929.51|20046.25|19926.25|20049.51|19929.51|20046.25|19926.25|9
1631911660000|2021-09-17 20:47:40|20045.95|19925.95|20045.62|19925.62|20045.95|19925.95|20045.38|19925.38|9
1631911670000|2021-09-17 20:47:50|20045.49|19925.49|20043.79|19923.79|20045.49|19925.49|20043.62|19923.62|10
1631911680000|2021-09-17 20:48:00|20043.91|19923.91|20044.82|19924.82|20044.98|19924.98|20043.91|19923.91|10
1631911690000|2021-09-17 20:48:10|20044.67|19924.67|20044.65|19924.65|20044.99|19924.99|20044.32|19924.32|10
1631911700000|2021-09-17 20:48:20|20044.18|19924.18|20046.53|19926.53|20046.53|19926.53|20044.18|19924.18|8
1631911710000|2021-09-17 20:48:30|20047.07|19927.07|20044.15|19924.15|20047.07|19927.07|20043.85|19923.85|10
1631911720000|2021-09-17 20:48:40|20044.75|19924.75|20043.71|19923.71|20044.75|19924.75|20042.89|19922.89|10
1631911730000|2021-09-17 20:48:50|20043.69|19923.69|20043.11|19923.11|20043.87|19923.87|20042.24|19922.24|9
1631911740000|2021-09-17 20:49:00|20042.78|19922.78|20043.56|19923.56|20043.56|19923.56|20042.78|19922.78|10
1631911750000|2021-09-17 20:49:10|20043.6|19923.6|20043.59|19923.59|20043.95|19923.95|20043.59|19923.59|9
1631911760000|2021-09-17 20:49:20|20043.83|19923.83|20038.26|19918.26|20043.86|19923.86|20038.26|19918.26|10
1631911770000|2021-09-17 20:49:30|20038.18|19918.18|20034.46|19914.46|20038.18|19918.18|20034.46|19914.46|10
1631911780000|2021-09-17 20:49:40|20032.7|19912.7|20030.24|19910.24|20032.71|19912.71|20030.24|19910.24|10
1631911790000|2021-09-17 20:49:50|20030.18|19910.18|20028.85|19908.85|20030.39|19910.39|20028.8|19908.8|10
1631911800000|2021-09-17 20:50:00|20029|19909|20027.98|19907.98|20029|19909|20027.98|19907.98|10
1631911810000|2021-09-17 20:50:10|20027.86|19907.86|20026.99|19906.99|20028.31|19908.31|20026.99|19906.99|9
1631911820000|2021-09-17 20:50:20|20026.91|19906.91|20027.23|19907.23|20027.23|19907.23|20026.4|19906.4|10
1631911830000|2021-09-17 20:50:30|20026.47|19906.47|20026.28|19906.28|20027.01|19907.01|20026.15|19906.15|10
1631911840000|2021-09-17 20:50:40|20026.38|19906.38|20027.59|19907.59|20027.59|19907.59|20026.34|19906.34|9
1631911850000|2021-09-17 20:50:50|20027.78|19907.78|20027.44|19907.44|20027.81|19907.81|20027.44|19907.44|6
1631911860000|2021-09-17 20:51:00|20027.45|19907.45|20027.46|19907.46|20028.05|19908.05|20027.24|19907.24|8
1631911870000|2021-09-17 20:51:10|20027.47|19907.47|20027.83|19907.83|20027.94|19907.94|20027.47|19907.47|10
1631911880000|2021-09-17 20:51:20|20027.69|19907.69|20027.39|19907.39|20027.84|19907.84|20027.39|19907.39|7
1631911890000|2021-09-17 20:51:30|20027.56|19907.56|20027.4|19907.4|20027.56|19907.56|20026.79|19906.79|8
1631911900000|2021-09-17 20:51:40|20027.38|19907.38|20027.69|19907.69|20027.69|19907.69|20027.38|19907.38|7
1631911910000|2021-09-17 20:51:50|20027.62|19907.62|20026.7|19906.7|20027.62|19907.62|20026.7|19906.7|6
1631911920000|2021-09-17 20:52:00|20026.67|19906.67|20026.34|19906.34|20026.67|19906.67|20026.34|19906.34|4
1631948400000|2021-09-18 07:00:00|20618.54|20498.54|20623.52|20503.52|20623.87|20503.87|20618.54|20498.54|11
1631948410000|2021-09-18 07:00:10|20624.13|20504.13|20626.67|20506.67|20626.67|20506.67|20624.01|20504.01|9
1631948420000|2021-09-18 07:00:20|20626.68|20506.68|20632.38|20512.38|20632.38|20512.38|20626.68|20506.68|10
1631948430000|2021-09-18 07:00:30|20632.42|20512.42|20635.79|20515.79|20636.49|20516.49|20632.34|20512.34|10
1631948440000|2021-09-18 07:00:40|20635.69|20515.69|20637.95|20517.95|20637.95|20517.95|20635.69|20515.69|10
1631948450000|2021-09-18 07:00:50|20637.89|20517.89|20641.88|20521.88|20641.97|20521.97|20637.57|20517.57|10
1631948460000|2021-09-18 07:01:00|20642.1|20522.1|20646.98|20526.98|20647|20527|20642.1|20522.1|10
1631948470000|2021-09-18 07:01:10|20647.32|20527.32|20646.66|20526.66|20647.32|20527.32|20646.25|20526.25|10
1631948480000|2021-09-18 07:01:20|20646.37|20526.37|20647.33|20527.33|20647.69|20527.69|20646.28|20526.28|10
1631948490000|2021-09-18 07:01:30|20647.13|20527.13|20648.83|20528.83|20649.13|20529.13|20647.13|20527.13|10
1631948500000|2021-09-18 07:01:40|20649.14|20529.14|20647.29|20527.29|20649.14|20529.14|20647.21|20527.21|10
1631948510000|2021-09-18 07:01:50|20647.23|20527.23|20646.66|20526.66|20647.45|20527.45|20646.46|20526.46|10
1631948520000|2021-09-18 07:02:00|20645.86|20525.86|20646.68|20526.68|20647.31|20527.31|20645.86|20525.86|10
1631948530000|2021-09-18 07:02:10|20646.97|20526.97|20642.37|20522.37|20646.97|20526.97|20642.37|20522.37|10
1631948540000|2021-09-18 07:02:20|20643.87|20523.87|20639.74|20519.74|20643.87|20523.87|20638.34|20518.34|10
1631948550000|2021-09-18 07:02:30|20639.95|20519.95|20639.39|20519.39|20639.95|20519.95|20639.2|20519.2|9
1631948560000|2021-09-18 07:02:40|20639.7|20519.7|20639.65|20519.65|20640.52|20520.52|20639.62|20519.62|10
1631948570000|2021-09-18 07:02:50|20639.61|20519.61|20640.18|20520.18|20641.31|20521.31|20639.48|20519.48|10
1631948580000|2021-09-18 07:03:00|20640.01|20520.01|20642.52|20522.52|20642.52|20522.52|20640.01|20520.01|10
1631948590000|2021-09-18 07:03:10|20642.13|20522.13|20646.88|20526.88|20646.88|20526.88|20642.13|20522.13|10
1631948600000|2021-09-18 07:03:20|20646.74|20526.74|20646.74|20526.74|20646.83|20526.83|20645.67|20525.67|10
1631948610000|2021-09-18 07:03:30|20646.2|20526.2|20648.69|20528.69|20648.69|20528.69|20646.17|20526.17|8
1631948620000|2021-09-18 07:03:40|20649.03|20529.03|20649.21|20529.21|20649.21|20529.21|20648.54|20528.54|9
1631948630000|2021-09-18 07:03:50|20649.89|20529.89|20649.09|20529.09|20650|20530|20649.09|20529.09|9
1631948640000|2021-09-18 07:04:00|20648.66|20528.66|20649.24|20529.24|20649.74|20529.74|20648.66|20528.66|10
1631948650000|2021-09-18 07:04:10|20649.52|20529.52|20649.56|20529.56|20650.1|20530.1|20649.25|20529.25|9
1631948660000|2021-09-18 07:04:20|20649.62|20529.62|20647.79|20527.79|20650.18|20530.18|20647.79|20527.79|10
1631948670000|2021-09-18 07:04:30|20647.72|20527.72|20645.4|20525.4|20647.72|20527.72|20644.9|20524.9|10
1631948680000|2021-09-18 07:04:40|20645.9|20525.9|20645.96|20525.96|20645.99|20525.99|20645.75|20525.75|8
1631948690000|2021-09-18 07:04:50|20645.87|20525.87|20643.69|20523.69|20645.87|20525.87|20643.59|20523.59|10
1631948700000|2021-09-18 07:05:00|20643.64|20523.64|20641.35|20521.35|20643.64|20523.64|20640.8|20520.8|10
1631948710000|2021-09-18 07:05:10|20641.3|20521.3|20641.59|20521.59|20641.62|20521.62|20640.08|20520.08|10
1631948720000|2021-09-18 07:05:20|20642.35|20522.35|20644.67|20524.67|20644.67|20524.67|20642.35|20522.35|9
1631948730000|2021-09-18 07:05:30|20644.5|20524.5|20645.55|20525.55|20645.68|20525.68|20644.5|20524.5|10
1631948740000|2021-09-18 07:05:40|20645.69|20525.69|20645.81|20525.81|20645.87|20525.87|20645.25|20525.25|9
1631948750000|2021-09-18 07:05:50|20646.01|20526.01|20647.01|20527.01|20647.01|20527.01|20645.77|20525.77|10
1631948760000|2021-09-18 07:06:00|20647.13|20527.13|20648.99|20528.99|20648.99|20528.99|20647.13|20527.13|10
1631948770000|2021-09-18 07:06:10|20647.78|20527.78|20649.12|20529.12|20649.12|20529.12|20647.55|20527.55|10
1631948780000|2021-09-18 07:06:20|20648.68|20528.68|20649.39|20529.39|20649.39|20529.39|20648.68|20528.68|9
1631948790000|2021-09-18 07:06:30|20649.24|20529.24|20649.93|20529.93|20650.09|20530.09|20649.24|20529.24|8
1631948800000|2021-09-18 07:06:40|20649.87|20529.87|20650.81|20530.81|20650.88|20530.88|20649.87|20529.87|9
1631948810000|2021-09-18 07:06:50|20650.83|20530.83|20650.22|20530.22|20651.39|20531.39|20650.21|20530.21|10
1631948820000|2021-09-18 07:07:00|20650.19|20530.19|20650.51|20530.51|20651.23|20531.23|20650.12|20530.12|10
1631948830000|2021-09-18 07:07:10|20650.68|20530.68|20652.5|20532.5|20652.5|20532.5|20650.53|20530.53|10
1631948840000|2021-09-18 07:07:20|20652.87|20532.87|20655.87|20535.87|20655.87|20535.87|20652.87|20532.87|10
1631948850000|2021-09-18 07:07:30|20656.08|20536.08|20646.7|20526.7|20656.08|20536.08|20646.7|20526.7|10
1631948860000|2021-09-18 07:07:40|20646.76|20526.76|20640.14|20520.14|20646.76|20526.76|20640.14|20520.14|9
1631948870000|2021-09-18 07:07:50|20637.46|20517.46|20638.42|20518.42|20641.3|20521.3|20637.46|20517.46|10
1631948880000|2021-09-18 07:08:00|20638.81|20518.81|20639.84|20519.84|20639.91|20519.91|20638.81|20518.81|8
1631948890000|2021-09-18 07:08:10|20639.96|20519.96|20638.72|20518.72|20640.15|20520.15|20638.72|20518.72|8
1631948900000|2021-09-18 07:08:20|20638.8|20518.8|20637.82|20517.82|20638.8|20518.8|20637.71|20517.71|10
1631948910000|2021-09-18 07:08:30|20637.99|20517.99|20635.46|20515.46|20637.99|20517.99|20635.46|20515.46|9
1631948920000|2021-09-18 07:08:40|20635.53|20515.53|20635.44|20515.44|20635.94|20515.94|20635.44|20515.44|10
1631948930000|2021-09-18 07:08:50|20635.69|20515.69|20636.28|20516.28|20636.44|20516.44|20635.68|20515.68|9
1631948940000|2021-09-18 07:09:00|20636.66|20516.66|20636.76|20516.76|20636.79|20516.79|20636.5|20516.5|10
1631948950000|2021-09-18 07:09:10|20636.47|20516.47|20636.04|20516.04|20637.2|20517.2|20635.98|20515.98|8
1631948960000|2021-09-18 07:09:20|20635.88|20515.88|20633.65|20513.65|20635.88|20515.88|20633.07|20513.07|9
1631948970000|2021-09-18 07:09:30|20634.25|20514.25|20634.18|20514.18|20634.82|20514.82|20634.18|20514.18|9
1631948980000|2021-09-18 07:09:40|20633.78|20513.78|20633.1|20513.1|20633.95|20513.95|20633.1|20513.1|7
1631948990000|2021-09-18 07:09:50|20632.52|20512.52|20633.02|20513.02|20633.04|20513.04|20632.32|20512.32|10
1631949000000|2021-09-18 07:10:00|20632.41|20512.41|20634.24|20514.24|20634.4|20514.4|20632.41|20512.41|8
1631949010000|2021-09-18 07:10:10|20634.23|20514.23|20634.51|20514.51|20635.52|20515.52|20634.02|20514.02|10
1631949020000|2021-09-18 07:10:20|20634.46|20514.46|20634.98|20514.98|20635.33|20515.33|20634.45|20514.45|6
1631949030000|2021-09-18 07:10:30|20635.02|20515.02|20633.98|20513.98|20635.07|20515.07|20633.98|20513.98|9
1631949040000|2021-09-18 07:10:40|20634|20514|20635.51|20515.51|20635.87|20515.87|20633.99|20513.99|9
1631949050000|2021-09-18 07:10:50|20636.05|20516.05|20635.66|20515.66|20636.05|20516.05|20635.6|20515.6|8
1631949060000|2021-09-18 07:11:00|20635.79|20515.79|20634.43|20514.43|20635.79|20515.79|20634.32|20514.32|9
1631949070000|2021-09-18 07:11:10|20634.44|20514.44|20635.2|20515.2|20635.23|20515.23|20634.44|20514.44|8
1631949080000|2021-09-18 07:11:20|20634.59|20514.59|20636.43|20516.43|20636.57|20516.57|20634.59|20514.59|10
1631949090000|2021-09-18 07:11:30|20636.48|20516.48|20636.18|20516.18|20636.53|20516.53|20635.75|20515.75|9
1631949100000|2021-09-18 07:11:40|20636.11|20516.11|20636.06|20516.06|20636.29|20516.29|20635.62|20515.62|8
1631949110000|2021-09-18 07:11:50|20636|20516|20638.96|20518.96|20638.96|20518.96|20636|20516|9
1631949120000|2021-09-18 07:12:00|20639.21|20519.21|20639.35|20519.35|20639.91|20519.91|20639.2|20519.2|8
1631949130000|2021-09-18 07:12:10|20638.85|20518.85|20638.45|20518.45|20638.85|20518.85|20637.69|20517.69|9
1631949140000|2021-09-18 07:12:20|20638.39|20518.39|20638.11|20518.11|20638.7|20518.7|20638.11|20518.11|10
1631949150000|2021-09-18 07:12:30|20638.33|20518.33|20635.18|20515.18|20638.33|20518.33|20635|20515|8
1631949160000|2021-09-18 07:12:40|20635.16|20515.16|20634.47|20514.47|20635.16|20515.16|20634.4|20514.4|10
1631949170000|2021-09-18 07:12:50|20634.71|20514.71|20634.48|20514.48|20634.75|20514.75|20634.24|20514.24|9
1631949180000|2021-09-18 07:13:00|20634.6|20514.6|20635.16|20515.16|20635.17|20515.17|20634.27|20514.27|7
1631949190000|2021-09-18 07:13:10|20635.03|20515.03|20635.33|20515.33|20635.99|20515.99|20635.03|20515.03|10
1631949200000|2021-09-18 07:13:20|20635.56|20515.56|20637.16|20517.16|20637.16|20517.16|20635.56|20515.56|10
1631949210000|2021-09-18 07:13:30|20637|20517|20637.66|20517.66|20637.66|20517.66|20636.42|20516.42|9
1631949220000|2021-09-18 07:13:40|20637.75|20517.75|20636.98|20516.98|20637.92|20517.92|20636.98|20516.98|9
1631949230000|2021-09-18 07:13:50|20637.15|20517.15|20637.73|20517.73|20637.88|20517.88|20637.15|20517.15|9
1631949240000|2021-09-18 07:14:00|20637.88|20517.88|20638.7|20518.7|20638.7|20518.7|20637.68|20517.68|10
1631949250000|2021-09-18 07:14:10|20638.58|20518.58|20636.13|20516.13|20638.66|20518.66|20636.13|20516.13|10
1631949260000|2021-09-18 07:14:20|20636.23|20516.23|20633.61|20513.61|20636.23|20516.23|20633.33|20513.33|10
1631949270000|2021-09-18 07:14:30|20633.75|20513.75|20631.76|20511.76|20633.75|20513.75|20631.76|20511.76|10
1631949280000|2021-09-18 07:14:40|20632.04|20512.04|20631.3|20511.3|20632.04|20512.04|20630.71|20510.71|10
1631949290000|2021-09-18 07:14:50|20630.98|20510.98|20628.57|20508.57|20630.98|20510.98|20628.57|20508.57|9
1631949300000|2021-09-18 07:15:00|20629.4|20509.4|20630.32|20510.32|20630.32|20510.32|20628.99|20508.99|9
1631949310000|2021-09-18 07:15:10|20630.15|20510.15|20627.34|20507.34|20630.15|20510.15|20627.34|20507.34|10
1631949320000|2021-09-18 07:15:20|20627.11|20507.11|20627.15|20507.15|20627.15|20507.15|20626.27|20506.27|10
1631949330000|2021-09-18 07:15:30|20627.17|20507.17|20626.37|20506.37|20627.17|20507.17|20626.18|20506.18|10
1631949340000|2021-09-18 07:15:40|20626.56|20506.56|20626.68|20506.68|20626.73|20506.73|20626|20506|10
1631949350000|2021-09-18 07:15:50|20626.48|20506.48|20626.55|20506.55|20627.36|20507.36|20626.48|20506.48|9
1631949360000|2021-09-18 07:16:00|20626.4|20506.4|20628.93|20508.93|20628.93|20508.93|20626.09|20506.09|10
1631949370000|2021-09-18 07:16:10|20629.07|20509.07|20629.18|20509.18|20629.48|20509.48|20628.35|20508.35|9
1631949380000|2021-09-18 07:16:20|20629.17|20509.17|20630.64|20510.64|20631.57|20511.57|20629.17|20509.17|10
1631949390000|2021-09-18 07:16:30|20630.72|20510.72|20631.17|20511.17|20631.97|20511.97|20630.71|20510.71|10
1631949400000|2021-09-18 07:16:40|20631.29|20511.29|20634.2|20514.2|20634.2|20514.2|20631.29|20511.29|10
1631949410000|2021-09-18 07:16:50|20634.44|20514.44|20634.84|20514.84|20635.65|20515.65|20634.44|20514.44|9
1631949420000|2021-09-18 07:17:00|20635|20515|20635.83|20515.83|20636|20516|20634.34|20514.34|10
1631949430000|2021-09-18 07:17:10|20635.98|20515.98|20636.42|20516.42|20636.42|20516.42|20635.96|20515.96|10
1631949440000|2021-09-18 07:17:20|20636.64|20516.64|20636|20516|20636.65|20516.65|20635.74|20515.74|10
1631949450000|2021-09-18 07:17:30|20636.1|20516.1|20627.02|20507.02|20636.1|20516.1|20627.02|20507.02|10
1631949460000|2021-09-18 07:17:40|20625.59|20505.59|20623.52|20503.52|20625.59|20505.59|20622.2|20502.2|10
1631949470000|2021-09-18 07:17:50|20624.06|20504.06|20627.28|20507.28|20627.28|20507.28|20623.55|20503.55|10
1631949480000|2021-09-18 07:18:00|20628.35|20508.35|20629.95|20509.95|20629.95|20509.95|20628.35|20508.35|10
1631949490000|2021-09-18 07:18:10|20629.89|20509.89|20631.64|20511.64|20631.64|20511.64|20629.7|20509.7|9
1631949500000|2021-09-18 07:18:20|20632.1|20512.1|20631.05|20511.05|20632.1|20512.1|20630.57|20510.57|9
1631949510000|2021-09-18 07:18:30|20630.8|20510.8|20629.84|20509.84|20631.36|20511.36|20629.84|20509.84|8
1631949520000|2021-09-18 07:18:40|20628.28|20508.28|20627.24|20507.24|20628.55|20508.55|20626.62|20506.62|10
1631949530000|2021-09-18 07:18:50|20627.09|20507.09|20627.31|20507.31|20627.45|20507.45|20626.07|20506.07|10
1631949540000|2021-09-18 07:19:00|20627.91|20507.91|20627.13|20507.13|20628.87|20508.87|20627.13|20507.13|10
1631949550000|2021-09-18 07:19:10|20626.68|20506.68|20625.64|20505.64|20626.87|20506.87|20625.21|20505.21|8
1631949560000|2021-09-18 07:19:20|20626.47|20506.47|20625.98|20505.98|20627|20507|20625.98|20505.98|9
1631949570000|2021-09-18 07:19:30|20625.76|20505.76|20628.68|20508.68|20628.68|20508.68|20625.75|20505.75|10
1631949580000|2021-09-18 07:19:40|20628.69|20508.69|20628.97|20508.97|20630.78|20510.78|20628.64|20508.64|9
1631949590000|2021-09-18 07:19:50|20629.34|20509.34|20627.66|20507.66|20629.44|20509.44|20627.66|20507.66|9
1631949600000|2021-09-18 07:20:00|20628.2|20508.2|20628.21|20508.21|20628.38|20508.38|20625.81|20505.81|10
1631949610000|2021-09-18 07:20:10|20628.54|20508.54|20633.06|20513.06|20633.06|20513.06|20627.78|20507.78|10
1631949620000|2021-09-18 07:20:20|20633.09|20513.09|20635.44|20515.44|20635.44|20515.44|20633.02|20513.02|10
1631949630000|2021-09-18 07:20:30|20635.27|20515.27|20637.26|20517.26|20637.44|20517.44|20635.27|20515.27|10
1631949640000|2021-09-18 07:20:40|20637.19|20517.19|20636.93|20516.93|20637.44|20517.44|20636.11|20516.11|9
1631949650000|2021-09-18 07:20:50|20637.33|20517.33|20636.49|20516.49|20637.71|20517.71|20636.49|20516.49|10
1631949660000|2021-09-18 07:21:00|20637.36|20517.36|20636.79|20516.79|20637.76|20517.76|20636.55|20516.55|10
1631949670000|2021-09-18 07:21:10|20636.59|20516.59|20635.61|20515.61|20636.59|20516.59|20635.27|20515.27|9
1631949680000|2021-09-18 07:21:20|20635.32|20515.32|20635.69|20515.69|20635.69|20515.69|20634.17|20514.17|10
1631949690000|2021-09-18 07:21:30|20635.85|20515.85|20633.6|20513.6|20635.85|20515.85|20633.13|20513.13|9
1631949700000|2021-09-18 07:21:40|20633.34|20513.34|20634.87|20514.87|20635.79|20515.79|20633.34|20513.34|10
1631949710000|2021-09-18 07:21:50|20635.13|20515.13|20639.01|20519.01|20639.01|20519.01|20635.11|20515.11|10
1631949720000|2021-09-18 07:22:00|20638.91|20518.91|20642.61|20522.61|20642.61|20522.61|20638.91|20518.91|10
1631949730000|2021-09-18 07:22:10|20643.36|20523.36|20644.81|20524.81|20646.02|20526.02|20643.36|20523.36|10
1631949740000|2021-09-18 07:22:20|20644.71|20524.71|20649.69|20529.69|20649.69|20529.69|20644.71|20524.71|9
1631949750000|2021-09-18 07:22:30|20650.53|20530.53|20652.21|20532.21|20652.21|20532.21|20650.05|20530.05|10
1631949760000|2021-09-18 07:22:40|20652.02|20532.02|20652.42|20532.42|20652.49|20532.49|20651.6|20531.6|10
1631949770000|2021-09-18 07:22:50|20653.07|20533.07|20657.93|20537.93|20657.93|20537.93|20652.72|20532.72|10
1631949780000|2021-09-18 07:23:00|20658.25|20538.25|20660.54|20540.54|20660.54|20540.54|20658.25|20538.25|10
1631949790000|2021-09-18 07:23:10|20659.92|20539.92|20660.94|20540.94|20662.26|20542.26|20659.63|20539.63|10
1631949800000|2021-09-18 07:23:20|20660.81|20540.81|20657.94|20537.94|20661.13|20541.13|20657.94|20537.94|10
1631949810000|2021-09-18 07:23:30|20657.68|20537.68|20655.22|20535.22|20657.76|20537.76|20655.22|20535.22|10
1631949820000|2021-09-18 07:23:40|20653.68|20533.68|20651.15|20531.15|20653.99|20533.99|20651.15|20531.15|10
1631949830000|2021-09-18 07:23:50|20649.52|20529.52|20650.63|20530.63|20651.03|20531.03|20649.52|20529.52|8
1631949840000|2021-09-18 07:24:00|20650.76|20530.76|20647.2|20527.2|20650.76|20530.76|20647.2|20527.2|9
1631949850000|2021-09-18 07:24:10|20646.86|20526.86|20646.54|20526.54|20646.88|20526.88|20645.95|20525.95|10
1631949860000|2021-09-18 07:24:20|20646.5|20526.5|20650.98|20530.98|20650.98|20530.98|20646.27|20526.27|9
1631949870000|2021-09-18 07:24:30|20651.09|20531.09|20648.39|20528.39|20651.09|20531.09|20648.25|20528.25|9
1631949880000|2021-09-18 07:24:40|20648.12|20528.12|20648.51|20528.51|20649.62|20529.62|20648.12|20528.12|8
1631949890000|2021-09-18 07:24:50|20647.98|20527.98|20647.78|20527.78|20647.98|20527.98|20646.92|20526.92|8
1631949900000|2021-09-18 07:25:00|20647.58|20527.58|20646.43|20526.43|20647.58|20527.58|20646.19|20526.19|10
1631949910000|2021-09-18 07:25:10|20646.2|20526.2|20646.58|20526.58|20646.87|20526.87|20645.95|20525.95|9
1631949920000|2021-09-18 07:25:20|20647.05|20527.05|20649.86|20529.86|20649.86|20529.86|20647.05|20527.05|10
1631949930000|2021-09-18 07:25:30|20649.77|20529.77|20646.95|20526.95|20649.77|20529.77|20646.95|20526.95|9
1631949940000|2021-09-18 07:25:40|20646.79|20526.79|20646.3|20526.3|20646.79|20526.79|20646.02|20526.02|9
1631949950000|2021-09-18 07:25:50|20645.17|20525.17|20645.21|20525.21|20645.66|20525.66|20644.99|20524.99|10
1631949960000|2021-09-18 07:26:00|20645.15|20525.15|20645.21|20525.21|20645.79|20525.79|20644.95|20524.95|10
1631949970000|2021-09-18 07:26:10|20645.79|20525.79|20646.76|20526.76|20647.37|20527.37|20645.79|20525.79|9
1631949980000|2021-09-18 07:26:20|20646.55|20526.55|20647.52|20527.52|20647.52|20527.52|20646.49|20526.49|10
1631949990000|2021-09-18 07:26:30|20647.61|20527.61|20648.95|20528.95|20648.95|20528.95|20647.61|20527.61|10
1631950000000|2021-09-18 07:26:40|20649.08|20529.08|20648.59|20528.59|20649.64|20529.64|20648.59|20528.59|9
1631950010000|2021-09-18 07:26:50|20648.63|20528.63|20647.67|20527.67|20648.66|20528.66|20647.67|20527.67|9
1631950020000|2021-09-18 07:27:00|20647.07|20527.07|20646.9|20526.9|20647.41|20527.41|20646.9|20526.9|8
1631950030000|2021-09-18 07:27:10|20646.99|20526.99|20647.32|20527.32|20647.53|20527.53|20646.87|20526.87|9
1631950040000|2021-09-18 07:27:20|20647.23|20527.23|20646.18|20526.18|20647.46|20527.46|20646.18|20526.18|10
1631950050000|2021-09-18 07:27:30|20646.49|20526.49|20647.69|20527.69|20647.76|20527.76|20646.41|20526.41|10
1631950060000|2021-09-18 07:27:40|20646.74|20526.74|20646.84|20526.84|20647.27|20527.27|20646.59|20526.59|10
1631950070000|2021-09-18 07:27:50|20646.8|20526.8|20646.88|20526.88|20647|20527|20646.24|20526.24|10
1631950080000|2021-09-18 07:28:00|20646.78|20526.78|20647.03|20527.03|20647.03|20527.03|20646.46|20526.46|10
1631950090000|2021-09-18 07:28:10|20646.97|20526.97|20646.1|20526.1|20647.35|20527.35|20646.1|20526.1|10
1631950100000|2021-09-18 07:28:20|20646.25|20526.25|20646.03|20526.03|20646.25|20526.25|20645.77|20525.77|9
1631950110000|2021-09-18 07:28:30|20645.97|20525.97|20645.24|20525.24|20645.98|20525.98|20645.02|20525.02|9
1631950120000|2021-09-18 07:28:40|20645.45|20525.45|20643.9|20523.9|20646.16|20526.16|20643.9|20523.9|10
1631950130000|2021-09-18 07:28:50|20643.56|20523.56|20640.03|20520.03|20643.56|20523.56|20640.03|20520.03|10
1631950140000|2021-09-18 07:29:00|20639.89|20519.89|20637.99|20517.99|20640.06|20520.06|20637.99|20517.99|10
1631950150000|2021-09-18 07:29:10|20637.66|20517.66|20634.9|20514.9|20637.66|20517.66|20634.88|20514.88|10
1631950160000|2021-09-18 07:29:20|20634.97|20514.97|20634.53|20514.53|20635.15|20515.15|20634.53|20514.53|10
1631950170000|2021-09-18 07:29:30|20634.62|20514.62|20635.39|20515.39|20635.39|20515.39|20634.14|20514.14|10
1631950180000|2021-09-18 07:29:40|20635.53|20515.53|20635.35|20515.35|20635.94|20515.94|20635.35|20515.35|10
1631950190000|2021-09-18 07:29:50|20635.36|20515.36|20636.46|20516.46|20636.46|20516.46|20635.36|20515.36|10
1631950200000|2021-09-18 07:30:00|20636.4|20516.4|20635.41|20515.41|20636.4|20516.4|20634.23|20514.23|10
1631950210000|2021-09-18 07:30:10|20635.81|20515.81|20637.24|20517.24|20637.24|20517.24|20635.24|20515.24|10
1631950220000|2021-09-18 07:30:20|20637.56|20517.56|20639.23|20519.23|20639.29|20519.29|20636.72|20516.72|10
1631950230000|2021-09-18 07:30:30|20639.55|20519.55|20644.05|20524.05|20644.05|20524.05|20639.55|20519.55|9
1631950240000|2021-09-18 07:30:40|20643.73|20523.73|20643.91|20523.91|20644.16|20524.16|20643.7|20523.7|10
1631950250000|2021-09-18 07:30:50|20644.65|20524.65|20643.04|20523.04|20644.65|20524.65|20643|20523|8
1631950260000|2021-09-18 07:31:00|20643.54|20523.54|20644.35|20524.35|20644.37|20524.37|20643.47|20523.47|9
1631950270000|2021-09-18 07:31:10|20644.19|20524.19|20643.39|20523.39|20644.37|20524.37|20642.9|20522.9|10
1631950280000|2021-09-18 07:31:20|20643.15|20523.15|20643.33|20523.33|20644.87|20524.87|20643.15|20523.15|9
1631950290000|2021-09-18 07:31:30|20643.49|20523.49|20644.31|20524.31|20644.65|20524.65|20642.28|20522.28|10
1631950300000|2021-09-18 07:31:40|20644.67|20524.67|20647.71|20527.71|20647.71|20527.71|20644.67|20524.67|7
1631950310000|2021-09-18 07:31:50|20647.36|20527.36|20648.21|20528.21|20648.32|20528.32|20647.36|20527.36|10
1631950320000|2021-09-18 07:32:00|20648.44|20528.44|20650.77|20530.77|20651.14|20531.14|20648.44|20528.44|10
1631950330000|2021-09-18 07:32:10|20650.86|20530.86|20652.62|20532.62|20652.62|20532.62|20650.74|20530.74|10
1631950340000|2021-09-18 07:32:20|20652.56|20532.56|20652.62|20532.62|20652.62|20532.62|20652.33|20532.33|8
1631950350000|2021-09-18 07:32:30|20652.64|20532.64|20652.58|20532.58|20653.08|20533.08|20652.38|20532.38|10
1631950360000|2021-09-18 07:32:40|20652.65|20532.65|20652.62|20532.62|20653.22|20533.22|20652.43|20532.43|9
1631950370000|2021-09-18 07:32:50|20652.73|20532.73|20650.86|20530.86|20652.73|20532.73|20650.86|20530.86|7
1631950380000|2021-09-18 07:33:00|20651.12|20531.12|20651.4|20531.4|20651.53|20531.53|20651.02|20531.02|9
1631950390000|2021-09-18 07:33:10|20651.05|20531.05|20650.63|20530.63|20651.05|20531.05|20650.23|20530.23|10
1631950400000|2021-09-18 07:33:20|20650.81|20530.81|20650.01|20530.01|20650.95|20530.95|20650.01|20530.01|7
1631950410000|2021-09-18 07:33:30|20650.03|20530.03|20648.45|20528.45|20650.14|20530.14|20648.3|20528.3|8
1631950420000|2021-09-18 07:33:40|20648.42|20528.42|20647.93|20527.93|20648.42|20528.42|20646.7|20526.7|9
1631950430000|2021-09-18 07:33:50|20647.69|20527.69|20646.44|20526.44|20647.74|20527.74|20646.44|20526.44|9
1631950440000|2021-09-18 07:34:00|20646.3|20526.3|20644.05|20524.05|20646.35|20526.35|20644.05|20524.05|9
1631950450000|2021-09-18 07:34:10|20643.8|20523.8|20643.4|20523.4|20644.35|20524.35|20643.4|20523.4|8
1631950460000|2021-09-18 07:34:20|20644.11|20524.11|20641.44|20521.44|20644.11|20524.11|20641.44|20521.44|9
1631950470000|2021-09-18 07:34:30|20641.18|20521.18|20641.16|20521.16|20642.15|20522.15|20641.13|20521.13|9
1631950480000|2021-09-18 07:34:40|20641.14|20521.14|20641.54|20521.54|20641.71|20521.71|20641.14|20521.14|10
1631950490000|2021-09-18 07:34:50|20645.27|20525.27|20644.77|20524.77|20646.05|20526.05|20644.72|20524.72|9
1631950500000|2021-09-18 07:35:00|20645.14|20525.14|20643.65|20523.65|20645.27|20525.27|20643.65|20523.65|9
1631950510000|2021-09-18 07:35:10|20642.83|20522.83|20641.38|20521.38|20643.31|20523.31|20641.38|20521.38|9
1631950520000|2021-09-18 07:35:20|20641.22|20521.22|20639.87|20519.87|20641.71|20521.71|20639.87|20519.87|10
1631950530000|2021-09-18 07:35:30|20639.64|20519.64|20639.04|20519.04|20639.77|20519.77|20638.91|20518.91|10
1631950540000|2021-09-18 07:35:40|20638.56|20518.56|20637.77|20517.77|20638.56|20518.56|20637.52|20517.52|10
1631950550000|2021-09-18 07:35:50|20637.62|20517.62|20639.16|20519.16|20639.16|20519.16|20637.62|20517.62|10
1631950560000|2021-09-18 07:36:00|20638.99|20518.99|20637.76|20517.76|20638.99|20518.99|20637.76|20517.76|10
1631950570000|2021-09-18 07:36:10|20637.73|20517.73|20636.29|20516.29|20637.73|20517.73|20636.19|20516.19|10
1631950580000|2021-09-18 07:36:20|20636.67|20516.67|20636.72|20516.72|20637.14|20517.14|20636.34|20516.34|10
1631950590000|2021-09-18 07:36:30|20636.75|20516.75|20634.21|20514.21|20636.75|20516.75|20634.21|20514.21|10
1631950600000|2021-09-18 07:36:40|20634.02|20514.02|20631.99|20511.99|20634.02|20514.02|20631.99|20511.99|10
1631950610000|2021-09-18 07:36:50|20632.09|20512.09|20633.15|20513.15|20633.15|20513.15|20631.8|20511.8|8
1631950620000|2021-09-18 07:37:00|20633.35|20513.35|20631.76|20511.76|20633.35|20513.35|20631.07|20511.07|10
1631950630000|2021-09-18 07:37:10|20631.77|20511.77|20635.11|20515.11|20635.11|20515.11|20631.77|20511.77|8
1631950640000|2021-09-18 07:37:20|20635.33|20515.33|20638.14|20518.14|20638.53|20518.53|20635.21|20515.21|10
1631950650000|2021-09-18 07:37:30|20638.31|20518.31|20639.77|20519.77|20639.96|20519.96|20638.31|20518.31|10
1631950660000|2021-09-18 07:37:40|20639.83|20519.83|20638.71|20518.71|20639.87|20519.87|20638.69|20518.69|10
1631950670000|2021-09-18 07:37:50|20638.64|20518.64|20638.23|20518.23|20638.83|20518.83|20638.23|20518.23|10
1631950680000|2021-09-18 07:38:00|20638.27|20518.27|20639.76|20519.76|20639.76|20519.76|20638.27|20518.27|9
1631950690000|2021-09-18 07:38:10|20640.3|20520.3|20639.69|20519.69|20640.59|20520.59|20639.69|20519.69|8
1631950700000|2021-09-18 07:38:20|20639.54|20519.54|20639.35|20519.35|20639.69|20519.69|20639.16|20519.16|8
1631950710000|2021-09-18 07:38:30|20639.21|20519.21|20637.53|20517.53|20639.41|20519.41|20637.42|20517.42|9
1631950720000|2021-09-18 07:38:40|20638.2|20518.2|20637.23|20517.23|20638.41|20518.41|20637.02|20517.02|10
1631950730000|2021-09-18 07:38:50|20636.67|20516.67|20635.04|20515.04|20637.25|20517.25|20635.04|20515.04|9
1631950740000|2021-09-18 07:39:00|20635.63|20515.63|20633.31|20513.31|20635.63|20515.63|20633.31|20513.31|10
1631950750000|2021-09-18 07:39:10|20633.15|20513.15|20629.02|20509.02|20633.15|20513.15|20629.02|20509.02|9
1631950760000|2021-09-18 07:39:20|20628.86|20508.86|20629.87|20509.87|20629.89|20509.89|20628.85|20508.85|9
1631950770000|2021-09-18 07:39:30|20629.75|20509.75|20629.41|20509.41|20629.84|20509.84|20629.41|20509.41|8
1631950780000|2021-09-18 07:39:40|20629.69|20509.69|20629.02|20509.02|20629.78|20509.78|20628.98|20508.98|8
1631950790000|2021-09-18 07:39:50|20629.21|20509.21|20629.51|20509.51|20629.86|20509.86|20629.21|20509.21|10
1631950800000|2021-09-18 07:40:00|20629.21|20509.21|20631.31|20511.31|20631.31|20511.31|20629.2|20509.2|8
1631950810000|2021-09-18 07:40:10|20631.23|20511.23|20631.66|20511.66|20631.66|20511.66|20630.8|20510.8|9
1631950820000|2021-09-18 07:40:20|20631.7|20511.7|20631.66|20511.66|20632.01|20512.01|20631.52|20511.52|9
1631950830000|2021-09-18 07:40:30|20631.41|20511.41|20630.27|20510.27|20631.41|20511.41|20629.99|20509.99|8
1631950840000|2021-09-18 07:40:40|20630.14|20510.14|20629.78|20509.78|20630.26|20510.26|20629.71|20509.71|9
1631950850000|2021-09-18 07:40:50|20629.21|20509.21|20628.26|20508.26|20629.36|20509.36|20628.24|20508.24|9
1631950860000|2021-09-18 07:41:00|20628.17|20508.17|20627.7|20507.7|20628.18|20508.18|20627.7|20507.7|8
1631950870000|2021-09-18 07:41:10|20627.81|20507.81|20627.39|20507.39|20627.82|20507.82|20626.79|20506.79|10
1631950880000|2021-09-18 07:41:20|20627.33|20507.33|20625|20505|20627.33|20507.33|20624.96|20504.96|8
1631950890000|2021-09-18 07:41:30|20624.93|20504.93|20625.86|20505.86|20625.86|20505.86|20624.93|20504.93|9
1631950900000|2021-09-18 07:41:40|20625.74|20505.74|20626.07|20506.07|20626.32|20506.32|20625.64|20505.64|9
1631950910000|2021-09-18 07:41:50|20626.27|20506.27|20626.14|20506.14|20626.43|20506.43|20626.08|20506.08|8
1631950920000|2021-09-18 07:42:00|20625.62|20505.62|20625.29|20505.29|20625.94|20505.94|20625.29|20505.29|10
1631950930000|2021-09-18 07:42:10|20625.55|20505.55|20625.97|20505.97|20627.11|20507.11|20625.27|20505.27|9
1631950940000|2021-09-18 07:42:20|20626.05|20506.05|20621.15|20501.15|20626.05|20506.05|20621.15|20501.15|9
1631950950000|2021-09-18 07:42:30|20621.66|20501.66|20616.13|20496.13|20621.66|20501.66|20616.13|20496.13|8
1631950960000|2021-09-18 07:42:40|20615.55|20495.55|20611.33|20491.33|20615.55|20495.55|20611.33|20491.33|7
1631950970000|2021-09-18 07:42:50|20611.44|20491.44|20607.45|20487.45|20611.46|20491.46|20607.45|20487.45|10
1631950980000|2021-09-18 07:43:00|20607.82|20487.82|20608.11|20488.11|20608.57|20488.57|20607.05|20487.05|10
1631950990000|2021-09-18 07:43:10|20608.51|20488.51|20611.31|20491.31|20611.42|20491.42|20608.51|20488.51|10
1631951000000|2021-09-18 07:43:20|20611.24|20491.24|20611.84|20491.84|20612.89|20492.89|20611.24|20491.24|8
1631951010000|2021-09-18 07:43:30|20611.66|20491.66|20612.59|20492.59|20612.59|20492.59|20610.81|20490.81|10
1631951020000|2021-09-18 07:43:40|20611.52|20491.52|20610.33|20490.33|20611.52|20491.52|20610.33|20490.33|9
1631951030000|2021-09-18 07:43:50|20609.23|20489.23|20607.44|20487.44|20609.26|20489.26|20607.44|20487.44|8
1631951040000|2021-09-18 07:44:00|20607.19|20487.19|20607.62|20487.62|20607.62|20487.62|20606.81|20486.81|8
1631951050000|2021-09-18 07:44:10|20607.78|20487.78|20605.59|20485.59|20607.8|20487.8|20605.59|20485.59|7
1631951060000|2021-09-18 07:44:20|20605.55|20485.55|20604.88|20484.88|20605.55|20485.55|20604.88|20484.88|5
1631951070000|2021-09-18 07:44:30|20604.91|20484.91|20603.35|20483.35|20605.26|20485.26|20603.35|20483.35|9
1631951080000|2021-09-18 07:44:40|20603.2|20483.2|20601.9|20481.9|20603.2|20483.2|20601.9|20481.9|10
1631951090000|2021-09-18 07:44:50|20602.15|20482.15|20601.87|20481.87|20603.35|20483.35|20601.87|20481.87|9
1631951100000|2021-09-18 07:45:00|20601.74|20481.74|20600.39|20480.39|20601.74|20481.74|20600.39|20480.39|10
1631951110000|2021-09-18 07:45:10|20600.61|20480.61|20601.65|20481.65|20601.98|20481.98|20600.61|20480.61|10
1631951120000|2021-09-18 07:45:20|20602.22|20482.22|20602.79|20482.79|20603.32|20483.32|20601.94|20481.94|10
1631951130000|2021-09-18 07:45:30|20602.57|20482.57|20604.45|20484.45|20604.45|20484.45|20602.57|20482.57|9
1631951140000|2021-09-18 07:45:40|20604.46|20484.46|20606.43|20486.43|20606.5|20486.5|20604.46|20484.46|10
1631951150000|2021-09-18 07:45:50|20607.58|20487.58|20609.63|20489.63|20609.63|20489.63|20607.12|20487.12|10
1631951160000|2021-09-18 07:46:00|20608.76|20488.76|20609.53|20489.53|20609.7|20489.7|20608.76|20488.76|10
1631951170000|2021-09-18 07:46:10|20608.71|20488.71|20609.41|20489.41|20609.68|20489.68|20608.55|20488.55|10
1631951180000|2021-09-18 07:46:20|20609.9|20489.9|20612.11|20492.11|20612.22|20492.22|20609.9|20489.9|10
1631951190000|2021-09-18 07:46:30|20612.46|20492.46|20613.67|20493.67|20613.67|20493.67|20612.02|20492.02|9
1631951200000|2021-09-18 07:46:40|20613.8|20493.8|20615.28|20495.28|20615.29|20495.29|20613.8|20493.8|8
1631951210000|2021-09-18 07:46:50|20615.29|20495.29|20615.48|20495.48|20615.76|20495.76|20615.29|20495.29|10
1631951220000|2021-09-18 07:47:00|20616.49|20496.49|20617.53|20497.53|20617.53|20497.53|20616.34|20496.34|10
1631951230000|2021-09-18 07:47:10|20617.44|20497.44|20617.81|20497.81|20617.98|20497.98|20617.44|20497.44|10
1631951240000|2021-09-18 07:47:20|20617.78|20497.78|20618.95|20498.95|20618.95|20498.95|20616.48|20496.48|9
1631951250000|2021-09-18 07:47:30|20619.04|20499.04|20617.88|20497.88|20619.19|20499.19|20617.8|20497.8|9
1631951260000|2021-09-18 07:47:40|20617.51|20497.51|20615.54|20495.54|20617.56|20497.56|20615.54|20495.54|9
1631951270000|2021-09-18 07:47:50|20615.64|20495.64|20613.87|20493.87|20616.21|20496.21|20613.87|20493.87|9
1631951280000|2021-09-18 07:48:00|20613.23|20493.23|20612.07|20492.07|20613.31|20493.31|20612.07|20492.07|10
1631951290000|2021-09-18 07:48:10|20612.68|20492.68|20613.63|20493.63|20613.63|20493.63|20612.68|20492.68|9
1631951300000|2021-09-18 07:48:20|20613.92|20493.92|20616.58|20496.58|20616.65|20496.65|20613.92|20493.92|9
1631951310000|2021-09-18 07:48:30|20616.67|20496.67|20617.03|20497.03|20617.48|20497.48|20616.53|20496.53|9
1631951320000|2021-09-18 07:48:40|20616.68|20496.68|20616.08|20496.08|20616.71|20496.71|20616.08|20496.08|10
1631951330000|2021-09-18 07:48:50|20616.05|20496.05|20615.33|20495.33|20616.17|20496.17|20615.33|20495.33|9
1631951340000|2021-09-18 07:49:00|20616.03|20496.03|20616.11|20496.11|20616.11|20496.11|20615.29|20495.29|9
1631951350000|2021-09-18 07:49:10|20615.74|20495.74|20615.94|20495.94|20616.5|20496.5|20615.44|20495.44|9
1631951360000|2021-09-18 07:49:20|20616.06|20496.06|20615.86|20495.86|20616.06|20496.06|20615.77|20495.77|7
1631951370000|2021-09-18 07:49:30|20615.88|20495.88|20614.88|20494.88|20615.88|20495.88|20614.74|20494.74|8
1631951380000|2021-09-18 07:49:40|20614.46|20494.46|20613.18|20493.18|20614.89|20494.89|20613.18|20493.18|10
1631951390000|2021-09-18 07:49:50|20613.19|20493.19|20611.92|20491.92|20613.23|20493.23|20611.78|20491.78|9
1631951400000|2021-09-18 07:50:00|20611.93|20491.93|20610.62|20490.62|20611.93|20491.93|20610.25|20490.25|8
1631951410000|2021-09-18 07:50:10|20609.97|20489.97|20609.58|20489.58|20610.37|20490.37|20609.48|20489.48|10
1631951420000|2021-09-18 07:50:20|20609.66|20489.66|20610.53|20490.53|20610.53|20490.53|20609|20489|9
1631951430000|2021-09-18 07:50:30|20610.63|20490.63|20611.71|20491.71|20612.01|20492.01|20610.56|20490.56|9
1631951440000|2021-09-18 07:50:40|20612.75|20492.75|20612.73|20492.73|20613.09|20493.09|20611.81|20491.81|10
1631951450000|2021-09-18 07:50:50|20612.77|20492.77|20612.67|20492.67|20613.46|20493.46|20612.63|20492.63|10
1631951460000|2021-09-18 07:51:00|20612.69|20492.69|20613.99|20493.99|20613.99|20493.99|20612.61|20492.61|10
1631951470000|2021-09-18 07:51:10|20614.27|20494.27|20614.66|20494.66|20614.81|20494.81|20614.03|20494.03|10
1631951480000|2021-09-18 07:51:20|20615.54|20495.54|20614.35|20494.35|20615.54|20495.54|20614.21|20494.21|8
1631951490000|2021-09-18 07:51:30|20614.36|20494.36|20615.5|20495.5|20615.5|20495.5|20614.16|20494.16|8
1631951500000|2021-09-18 07:51:40|20616.24|20496.24|20616.33|20496.33|20616.48|20496.48|20615.87|20495.87|10
1631951510000|2021-09-18 07:51:50|20616.41|20496.41|20616.63|20496.63|20616.63|20496.63|20615.54|20495.54|9
1631951520000|2021-09-18 07:52:00|20616.5|20496.5|20616.63|20496.63|20616.63|20496.63|20615.81|20495.81|10
1631951530000|2021-09-18 07:52:10|20616.48|20496.48|20615.53|20495.53|20616.69|20496.69|20615.25|20495.25|9
1631951540000|2021-09-18 07:52:20|20615.45|20495.45|20615.59|20495.59|20616.46|20496.46|20615.45|20495.45|9
1631951550000|2021-09-18 07:52:30|20614.95|20494.95|20614.65|20494.65|20615.32|20495.32|20614.5|20494.5|10
1631951560000|2021-09-18 07:52:40|20614.69|20494.69|20615.29|20495.29|20615.86|20495.86|20614.57|20494.57|10
1631951570000|2021-09-18 07:52:50|20614.86|20494.86|20614.86|20494.86|20615.56|20495.56|20614.8|20494.8|9
1631951580000|2021-09-18 07:53:00|20614.8|20494.8|20611.53|20491.53|20614.8|20494.8|20611.35|20491.35|9
1631951590000|2021-09-18 07:53:10|20610.66|20490.66|20608.96|20488.96|20610.66|20490.66|20608.96|20488.96|10
1631951600000|2021-09-18 07:53:20|20609.13|20489.13|20609.73|20489.73|20609.73|20489.73|20608.74|20488.74|7
1631951610000|2021-09-18 07:53:30|20609.91|20489.91|20608.45|20488.45|20610.22|20490.22|20608.28|20488.28|10
1631951620000|2021-09-18 07:53:40|20608.4|20488.4|20607.76|20487.76|20608.4|20488.4|20607.51|20487.51|9
1631951630000|2021-09-18 07:53:50|20608.06|20488.06|20605.8|20485.8|20608.06|20488.06|20605.8|20485.8|10
1631951640000|2021-09-18 07:54:00|20605.01|20485.01|20603.09|20483.09|20605.37|20485.37|20603.09|20483.09|10
1631951650000|2021-09-18 07:54:10|20603.24|20483.24|20600.1|20480.1|20603.24|20483.24|20600.1|20480.1|7
1631951660000|2021-09-18 07:54:20|20598.33|20478.33|20594.87|20474.87|20598.33|20478.33|20594.42|20474.42|9
1631951670000|2021-09-18 07:54:30|20593.88|20473.88|20592.04|20472.04|20593.88|20473.88|20591.64|20471.64|7
1631951680000|2021-09-18 07:54:40|20592.19|20472.19|20590.7|20470.7|20592.24|20472.24|20590.7|20470.7|8
1631951690000|2021-09-18 07:54:50|20590.53|20470.53|20588.21|20468.21|20590.53|20470.53|20588.21|20468.21|9
1631951700000|2021-09-18 07:55:00|20586.8|20466.8|20584.16|20464.16|20586.8|20466.8|20583.89|20463.89|10
1631951710000|2021-09-18 07:55:10|20584.07|20464.07|20581.68|20461.68|20584.37|20464.37|20581.68|20461.68|9
1631951720000|2021-09-18 07:55:20|20581.59|20461.59|20581.31|20461.31|20581.9|20461.9|20580.8|20460.8|10
1631951730000|2021-09-18 07:55:30|20581.16|20461.16|20580.65|20460.65|20581.31|20461.31|20580.08|20460.08|10
1631951740000|2021-09-18 07:55:40|20581.45|20461.45|20584.24|20464.24|20584.24|20464.24|20581.45|20461.45|10
1631951750000|2021-09-18 07:55:50|20584.42|20464.42|20587.2|20467.2|20587.77|20467.77|20584.42|20464.42|10
1631951760000|2021-09-18 07:56:00|20587.33|20467.33|20587.19|20467.19|20587.55|20467.55|20587.09|20467.09|10
1631951770000|2021-09-18 07:56:10|20587.33|20467.33|20592.02|20472.02|20592.02|20472.02|20587.33|20467.33|9
1631951780000|2021-09-18 07:56:20|20592.2|20472.2|20594.25|20474.25|20594.38|20474.38|20592.2|20472.2|10
1631951790000|2021-09-18 07:56:30|20595.73|20475.73|20595.89|20475.89|20596|20476|20595.48|20475.48|10
1631951800000|2021-09-18 07:56:40|20595.71|20475.71|20597.26|20477.26|20597.26|20477.26|20595.36|20475.36|10
1631951810000|2021-09-18 07:56:50|20597.25|20477.25|20596.66|20476.66|20597.25|20477.25|20596.39|20476.39|9
1631951820000|2021-09-18 07:57:00|20596.7|20476.7|20598.6|20478.6|20598.6|20478.6|20596.7|20476.7|10
1631951830000|2021-09-18 07:57:10|20599.87|20479.87|20600.02|20480.02|20600.14|20480.14|20599.06|20479.06|10
1631951840000|2021-09-18 07:57:20|20599.98|20479.98|20600.56|20480.56|20600.56|20480.56|20598.8|20478.8|10
1631951850000|2021-09-18 07:57:30|20600.95|20480.95|20602.9|20482.9|20602.9|20482.9|20600.95|20480.95|10
1631951860000|2021-09-18 07:57:40|20603.1|20483.1|20604.79|20484.79|20604.79|20484.79|20603.1|20483.1|10
1631951870000|2021-09-18 07:57:50|20604.28|20484.28|20604.45|20484.45|20604.47|20484.47|20603.71|20483.71|9
1631951880000|2021-09-18 07:58:00|20604.63|20484.63|20605.43|20485.43|20605.57|20485.57|20604.56|20484.56|8
1631951890000|2021-09-18 07:58:10|20605.42|20485.42|20605.49|20485.49|20605.65|20485.65|20605.42|20485.42|10
1631951900000|2021-09-18 07:58:20|20605.51|20485.51|20607.49|20487.49|20607.49|20487.49|20605.51|20485.51|10
1631951910000|2021-09-18 07:58:30|20607.47|20487.47|20607.47|20487.47|20607.78|20487.78|20607.21|20487.21|10
1631951920000|2021-09-18 07:58:40|20607.46|20487.46|20608.86|20488.86|20608.86|20488.86|20607.45|20487.45|9
1631951930000|2021-09-18 07:58:50|20608.93|20488.93|20608.99|20488.99|20609.08|20489.08|20608.26|20488.26|9
1631951940000|2021-09-18 07:59:00|20609.11|20489.11|20609.46|20489.46|20610.61|20490.61|20609.11|20489.11|9
1631951950000|2021-09-18 07:59:10|20609.6|20489.6|20610.03|20490.03|20610.03|20490.03|20609.6|20489.6|8
1631951960000|2021-09-18 07:59:20|20610.18|20490.18|20608.52|20488.52|20610.18|20490.18|20608.52|20488.52|10
1631951970000|2021-09-18 07:59:30|20609.31|20489.31|20614.13|20494.13|20614.13|20494.13|20609.21|20489.21|10
1631951980000|2021-09-18 07:59:40|20614.37|20494.37|20616.85|20496.85|20616.85|20496.85|20614.36|20494.36|10
1631951990000|2021-09-18 07:59:50|20616.79|20496.79|20616.7|20496.7|20616.79|20496.79|20615.03|20495.03|10
1631952000000|2021-09-18 08:00:00|20618.21|20498.21|20620.7|20500.7|20621.65|20501.65|20618.21|20498.21|10
1631952010000|2021-09-18 08:00:10|20621.01|20501.01|20622.34|20502.34|20622.34|20502.34|20621.01|20501.01|8
1631952020000|2021-09-18 08:00:20|20622.5|20502.5|20622.86|20502.86|20622.89|20502.89|20622.39|20502.39|10
1631952030000|2021-09-18 08:00:30|20622.84|20502.84|20621.96|20501.96|20622.9|20502.9|20621.96|20501.96|9
1631952040000|2021-09-18 08:00:40|20623.16|20503.16|20626.9|20506.9|20626.9|20506.9|20623.16|20503.16|9
1631952050000|2021-09-18 08:00:50|20626.82|20506.82|20627.33|20507.33|20627.33|20507.33|20626.77|20506.77|8
1631952060000|2021-09-18 08:01:00|20627.42|20507.42|20628.21|20508.21|20628.21|20508.21|20627.11|20507.11|10
1631952070000|2021-09-18 08:01:10|20628.36|20508.36|20631.27|20511.27|20631.33|20511.33|20628.36|20508.36|9
1631952080000|2021-09-18 08:01:20|20631.38|20511.38|20631.98|20511.98|20632.03|20512.03|20631.38|20511.38|8
1631952090000|2021-09-18 08:01:30|20632.1|20512.1|20633.04|20513.04|20633.13|20513.13|20632.1|20512.1|9
1631952100000|2021-09-18 08:01:40|20632.95|20512.95|20632.92|20512.92|20633.07|20513.07|20632.33|20512.33|9
1631952110000|2021-09-18 08:01:50|20633.22|20513.22|20638.36|20518.36|20638.36|20518.36|20633.05|20513.05|10
1631952120000|2021-09-18 08:02:00|20638.61|20518.61|20646.74|20526.74|20646.74|20526.74|20638.61|20518.61|10
1631952130000|2021-09-18 08:02:10|20647.93|20527.93|20650.8|20530.8|20651.06|20531.06|20647.93|20527.93|10
1631952140000|2021-09-18 08:02:20|20650.82|20530.82|20650.09|20530.09|20650.82|20530.82|20649.32|20529.32|10
1631952150000|2021-09-18 08:02:30|20650.6|20530.6|20654.19|20534.19|20654.7|20534.7|20650.6|20530.6|9
1631952160000|2021-09-18 08:02:40|20655.76|20535.76|20661.72|20541.72|20661.72|20541.72|20655.76|20535.76|10
1631952170000|2021-09-18 08:02:50|20661.56|20541.56|20662.16|20542.16|20663.06|20543.06|20661.39|20541.39|9
1631952180000|2021-09-18 08:03:00|20661.86|20541.86|20661.01|20541.01|20661.93|20541.93|20660.83|20540.83|10
1631952190000|2021-09-18 08:03:10|20660.54|20540.54|20660.99|20540.99|20661.44|20541.44|20660.03|20540.03|10
1631952200000|2021-09-18 08:03:20|20661.13|20541.13|20667.26|20547.26|20667.26|20547.26|20661.13|20541.13|10
1631952210000|2021-09-18 08:03:30|20668.87|20548.87|20671.02|20551.02|20671.33|20551.33|20668.87|20548.87|10
1631952220000|2021-09-18 08:03:40|20671.34|20551.34|20679.88|20559.88|20679.88|20559.88|20671.34|20551.34|10
1631952230000|2021-09-18 08:03:50|20679.63|20559.63|20681.93|20561.93|20681.93|20561.93|20679.63|20559.63|10
1631952240000|2021-09-18 08:04:00|20679.95|20559.95|20677.03|20557.03|20679.95|20559.95|20676.9|20556.9|10
1631952250000|2021-09-18 08:04:10|20676.83|20556.83|20673.29|20553.29|20676.83|20556.83|20673.29|20553.29|10
1631952260000|2021-09-18 08:04:20|20672.69|20552.69|20669.06|20549.06|20672.69|20552.69|20669.06|20549.06|10
1631952270000|2021-09-18 08:04:30|20668.49|20548.49|20663.64|20543.64|20668.65|20548.65|20663.64|20543.64|10
1631952280000|2021-09-18 08:04:40|20663.09|20543.09|20663.46|20543.46|20663.46|20543.46|20661.55|20541.55|10
1631952290000|2021-09-18 08:04:50|20663.97|20543.97|20665.88|20545.88|20665.88|20545.88|20663.52|20543.52|10
1631952300000|2021-09-18 08:05:00|20666.77|20546.77|20671.53|20551.53|20672.2|20552.2|20666.77|20546.77|10
1631952310000|2021-09-18 08:05:10|20674.45|20554.45|20678.52|20558.52|20678.75|20558.75|20674.45|20554.45|10
1631952320000|2021-09-18 08:05:20|20678.37|20558.37|20678.06|20558.06|20678.38|20558.38|20676.55|20556.55|10
1631952330000|2021-09-18 08:05:30|20678.33|20558.33|20681.44|20561.44|20681.57|20561.57|20678.18|20558.18|10
1631952340000|2021-09-18 08:05:40|20681.81|20561.81|20685.62|20565.62|20685.62|20565.62|20681.81|20561.81|10
1631952350000|2021-09-18 08:05:50|20686.29|20566.29|20686.12|20566.12|20686.56|20566.56|20685.36|20565.36|10
1631952360000|2021-09-18 08:06:00|20685.71|20565.71|20687.86|20567.86|20687.86|20567.86|20685.41|20565.41|10
1631952370000|2021-09-18 08:06:10|20688.48|20568.48|20690.75|20570.75|20690.75|20570.75|20688.48|20568.48|10
1631952380000|2021-09-18 08:06:20|20690.81|20570.81|20690.43|20570.43|20690.81|20570.81|20690.21|20570.21|8
1631952390000|2021-09-18 08:06:30|20689.95|20569.95|20688.83|20568.83|20689.95|20569.95|20688.83|20568.83|10
1631952400000|2021-09-18 08:06:40|20687.73|20567.73|20689.66|20569.66|20689.66|20569.66|20687.53|20567.53|9
1631952410000|2021-09-18 08:06:50|20689.58|20569.58|20688.88|20568.88|20689.61|20569.61|20688.34|20568.34|10
1631952420000|2021-09-18 08:07:00|20689.06|20569.06|20688.78|20568.78|20689.86|20569.86|20688.78|20568.78|10
1631952430000|2021-09-18 08:07:10|20688.76|20568.76|20688.06|20568.06|20688.98|20568.98|20687.63|20567.63|10
1631952440000|2021-09-18 08:07:20|20687.79|20567.79|20691.3|20571.3|20691.3|20571.3|20687.79|20567.79|10
1631952450000|2021-09-18 08:07:30|20691|20571|20689.39|20569.39|20691.55|20571.55|20689.39|20569.39|10
1631952460000|2021-09-18 08:07:40|20688.84|20568.84|20687.33|20567.33|20689.18|20569.18|20687.33|20567.33|9
1631952470000|2021-09-18 08:07:50|20687.87|20567.87|20685.55|20565.55|20687.87|20567.87|20685.55|20565.55|10
1631952480000|2021-09-18 08:08:00|20685.1|20565.1|20683.64|20563.64|20685.1|20565.1|20683.17|20563.17|10
1631952490000|2021-09-18 08:08:10|20684.62|20564.62|20684.97|20564.97|20685.19|20565.19|20684.62|20564.62|10
1631952500000|2021-09-18 08:08:20|20684.73|20564.73|20685.09|20565.09|20685.79|20565.79|20684.68|20564.68|10
1631952510000|2021-09-18 08:08:30|20685.2|20565.2|20686.09|20566.09|20686.22|20566.22|20685.2|20565.2|10
1631952520000|2021-09-18 08:08:40|20686.01|20566.01|20684.63|20564.63|20686.01|20566.01|20684.35|20564.35|10
1631952530000|2021-09-18 08:08:50|20684.7|20564.7|20683.45|20563.45|20684.7|20564.7|20683.44|20563.44|10
1631952540000|2021-09-18 08:09:00|20684.3|20564.3|20685.44|20565.44|20686.13|20566.13|20684.3|20564.3|10
1631952550000|2021-09-18 08:09:10|20686.35|20566.35|20690.19|20570.19|20690.19|20570.19|20686.35|20566.35|10
1631952560000|2021-09-18 08:09:20|20690.35|20570.35|20690.86|20570.86|20691.79|20571.79|20690.35|20570.35|10
1631952570000|2021-09-18 08:09:30|20690.81|20570.81|20692.14|20572.14|20692.14|20572.14|20690.81|20570.81|10
1631952580000|2021-09-18 08:09:40|20692.12|20572.12|20690.47|20570.47|20692.26|20572.26|20690.28|20570.28|10
1631952590000|2021-09-18 08:09:50|20690.55|20570.55|20689.61|20569.61|20690.55|20570.55|20689.61|20569.61|8
1631952600000|2021-09-18 08:10:00|20689.2|20569.2|20686.03|20566.03|20689.2|20569.2|20686.03|20566.03|9
1631952610000|2021-09-18 08:10:10|20685.66|20565.66|20681.52|20561.52|20685.66|20565.66|20681.38|20561.38|10
1631952620000|2021-09-18 08:10:20|20681.66|20561.66|20682.29|20562.29|20682.29|20562.29|20681.48|20561.48|9
1631952630000|2021-09-18 08:10:30|20682.53|20562.53|20684.41|20564.41|20684.41|20564.41|20682.52|20562.52|10
1631952640000|2021-09-18 08:10:40|20684.53|20564.53|20685.12|20565.12|20685.34|20565.34|20684.53|20564.53|9
1631952650000|2021-09-18 08:10:50|20684.52|20564.52|20682.1|20562.1|20684.52|20564.52|20682.1|20562.1|10
1631952660000|2021-09-18 08:11:00|20682.38|20562.38|20679.41|20559.41|20682.38|20562.38|20679.41|20559.41|9
1631952670000|2021-09-18 08:11:10|20679.21|20559.21|20678.06|20558.06|20679.78|20559.78|20677.82|20557.82|10
1631952680000|2021-09-18 08:11:20|20677.86|20557.86|20678.19|20558.19|20678.19|20558.19|20676.3|20556.3|10
1631952690000|2021-09-18 08:11:30|20678.73|20558.73|20680.91|20560.91|20681.02|20561.02|20678.73|20558.73|10
1631952700000|2021-09-18 08:11:40|20680.89|20560.89|20680.04|20560.04|20680.89|20560.89|20679.83|20559.83|10
1631952710000|2021-09-18 08:11:50|20679.77|20559.77|20680.5|20560.5|20680.74|20560.74|20679.77|20559.77|8
1631952720000|2021-09-18 08:12:00|20680.58|20560.58|20681.18|20561.18|20681.8|20561.8|20680.58|20560.58|10
1631952730000|2021-09-18 08:12:10|20681.3|20561.3|20681.7|20561.7|20681.71|20561.71|20681.15|20561.15|8
1631952740000|2021-09-18 08:12:20|20681.67|20561.67|20680.88|20560.88|20681.67|20561.67|20680.84|20560.84|9
1631952750000|2021-09-18 08:12:30|20680.66|20560.66|20679.92|20559.92|20680.76|20560.76|20679.92|20559.92|8
1631952760000|2021-09-18 08:12:40|20679.93|20559.93|20680.47|20560.47|20680.47|20560.47|20678.72|20558.72|9
1631952770000|2021-09-18 08:12:50|20680.88|20560.88|20683.34|20563.34|20683.41|20563.41|20680.8|20560.8|10
1631952780000|2021-09-18 08:13:00|20683.16|20563.16|20684.26|20564.26|20685.16|20565.16|20683.16|20563.16|9
1631952790000|2021-09-18 08:13:10|20684.86|20564.86|20685.05|20565.05|20685.49|20565.49|20684.86|20564.86|10
1631952800000|2021-09-18 08:13:20|20684.98|20564.98|20688.34|20568.34|20688.34|20568.34|20684.98|20564.98|10
1631952810000|2021-09-18 08:13:30|20688.65|20568.65|20688.58|20568.58|20688.78|20568.78|20688.55|20568.55|8
1631952820000|2021-09-18 08:13:40|20688.75|20568.75|20691.86|20571.86|20691.92|20571.92|20688.75|20568.75|10
1631952830000|2021-09-18 08:13:50|20692.21|20572.21|20692.06|20572.06|20692.67|20572.67|20691.8|20571.8|9
1631952840000|2021-09-18 08:14:00|20692.03|20572.03|20692.14|20572.14|20692.4|20572.4|20691.95|20571.95|8
1631952850000|2021-09-18 08:14:10|20691.8|20571.8|20689.47|20569.47|20691.98|20571.98|20689.47|20569.47|10
1631952860000|2021-09-18 08:14:20|20689.13|20569.13|20685.79|20565.79|20689.13|20569.13|20685.79|20565.79|10
1631952870000|2021-09-18 08:14:30|20685.4|20565.4|20683.9|20563.9|20685.55|20565.55|20683.9|20563.9|10
1631952880000|2021-09-18 08:14:40|20683.64|20563.64|20682.77|20562.77|20683.64|20563.64|20682.75|20562.75|9
1631952890000|2021-09-18 08:14:50|20682.35|20562.35|20679.42|20559.42|20682.35|20562.35|20679.42|20559.42|10
1631952900000|2021-09-18 08:15:00|20678.92|20558.92|20680.09|20560.09|20680.09|20560.09|20677.79|20557.79|9
1631952910000|2021-09-18 08:15:10|20680.52|20560.52|20677.5|20557.5|20680.65|20560.65|20677.5|20557.5|9
1631952920000|2021-09-18 08:15:20|20677.46|20557.46|20677.36|20557.36|20677.56|20557.56|20676.82|20556.82|10
1631952930000|2021-09-18 08:15:30|20677.59|20557.59|20676.11|20556.11|20677.59|20557.59|20675.92|20555.92|10
1631952940000|2021-09-18 08:15:40|20676.13|20556.13|20675.15|20555.15|20676.13|20556.13|20674.68|20554.68|10
1631952950000|2021-09-18 08:15:50|20675.25|20555.25|20675.58|20555.58|20675.58|20555.58|20674.97|20554.97|10
1631952960000|2021-09-18 08:16:00|20675.5|20555.5|20676.94|20556.94|20677.5|20557.5|20675.44|20555.44|9
1631952970000|2021-09-18 08:16:10|20676.3|20556.3|20676.63|20556.63|20676.63|20556.63|20676.06|20556.06|10
1631952980000|2021-09-18 08:16:20|20676.83|20556.83|20677.35|20557.35|20677.35|20557.35|20676.23|20556.23|10
1631952990000|2021-09-18 08:16:30|20676.96|20556.96|20676.28|20556.28|20677.01|20557.01|20676.22|20556.22|10
1631953000000|2021-09-18 08:16:40|20675.95|20555.95|20678.29|20558.29|20678.29|20558.29|20675.95|20555.95|8
1631953010000|2021-09-18 08:16:50|20679.25|20559.25|20679.9|20559.9|20679.9|20559.9|20679.25|20559.25|9
1631953020000|2021-09-18 08:17:00|20679.8|20559.8|20678.98|20558.98|20680.32|20560.32|20678.98|20558.98|9
1631953030000|2021-09-18 08:17:10|20678.78|20558.78|20677.16|20557.16|20678.78|20558.78|20677.16|20557.16|10
1631953040000|2021-09-18 08:17:20|20677.23|20557.23|20678.88|20558.88|20678.99|20558.99|20677.23|20557.23|9
1631953050000|2021-09-18 08:17:30|20678.94|20558.94|20681.25|20561.25|20681.25|20561.25|20678.94|20558.94|9
1631953060000|2021-09-18 08:17:40|20681.2|20561.2|20681.84|20561.84|20681.85|20561.85|20681.2|20561.2|10
1631953070000|2021-09-18 08:17:50|20681.69|20561.69|20679.96|20559.96|20681.69|20561.69|20679.52|20559.52|10
1631953080000|2021-09-18 08:18:00|20679.58|20559.58|20678.95|20558.95|20680.37|20560.37|20678.95|20558.95|10
1631953090000|2021-09-18 08:18:10|20678.98|20558.98|20677.92|20557.92|20678.98|20558.98|20677.92|20557.92|8
1631953100000|2021-09-18 08:18:20|20676.85|20556.85|20675.84|20555.84|20676.86|20556.86|20675.84|20555.84|10
1631953110000|2021-09-18 08:18:30|20676.05|20556.05|20676.97|20556.97|20676.97|20556.97|20675.77|20555.77|8
1631953120000|2021-09-18 08:18:40|20677|20557|20676|20556|20677|20557|20675.99|20555.99|9
1631953130000|2021-09-18 08:18:50|20675.71|20555.71|20670.57|20550.57|20675.71|20555.71|20670.57|20550.57|9
1631953140000|2021-09-18 08:19:00|20670.14|20550.14|20671.55|20551.55|20671.61|20551.61|20670.09|20550.09|9
1631953150000|2021-09-18 08:19:10|20670.9|20550.9|20667.93|20547.93|20670.9|20550.9|20667.93|20547.93|10
1631953160000|2021-09-18 08:19:20|20667.36|20547.36|20665.31|20545.31|20667.36|20547.36|20664.9|20544.9|10
1631953170000|2021-09-18 08:19:30|20665.27|20545.27|20660.32|20540.32|20665.28|20545.28|20660.32|20540.32|10
1631953180000|2021-09-18 08:19:40|20660.21|20540.21|20659.62|20539.62|20660.78|20540.78|20659.62|20539.62|10
1631953190000|2021-09-18 08:19:50|20659.87|20539.87|20661.99|20541.99|20661.99|20541.99|20659.87|20539.87|10
1631953200000|2021-09-18 08:20:00|20662|20542|20663.76|20543.76|20663.76|20543.76|20662|20542|9
1631953210000|2021-09-18 08:20:10|20664.22|20544.22|20665.68|20545.68|20666.27|20546.27|20664.22|20544.22|10
1631953220000|2021-09-18 08:20:20|20665.37|20545.37|20666.03|20546.03|20666.4|20546.4|20665.37|20545.37|9
1631953230000|2021-09-18 08:20:30|20666.4|20546.4|20667.59|20547.59|20667.59|20547.59|20666.4|20546.4|10
1631953240000|2021-09-18 08:20:40|20667.53|20547.53|20668.46|20548.46|20668.5|20548.5|20667.41|20547.41|9
1631953250000|2021-09-18 08:20:50|20668.79|20548.79|20668.8|20548.8|20669.52|20549.52|20668.49|20548.49|9
1631953260000|2021-09-18 08:21:00|20668.71|20548.71|20669.43|20549.43|20669.44|20549.44|20668.58|20548.58|7
1631953270000|2021-09-18 08:21:10|20669.92|20549.92|20670.17|20550.17|20670.47|20550.47|20669.66|20549.66|10
1631953280000|2021-09-18 08:21:20|20670.58|20550.58|20672.06|20552.06|20672.81|20552.81|20670.58|20550.58|10
1631953290000|2021-09-18 08:21:30|20672.17|20552.17|20676.27|20556.27|20677.48|20557.48|20672.17|20552.17|10
1631953300000|2021-09-18 08:21:40|20676.44|20556.44|20678.55|20558.55|20678.68|20558.68|20676.44|20556.44|9
1631953310000|2021-09-18 08:21:50|20678.62|20558.62|20679.01|20559.01|20679.03|20559.03|20678|20558|10
1631953320000|2021-09-18 08:22:00|20679.85|20559.85|20678.98|20558.98|20679.85|20559.85|20678.28|20558.28|10
1631953330000|2021-09-18 08:22:10|20678.28|20558.28|20678.06|20558.06|20679.28|20559.28|20678.06|20558.06|9
1631953340000|2021-09-18 08:22:20|20677.74|20557.74|20676.63|20556.63|20677.74|20557.74|20676.63|20556.63|9
1631953350000|2021-09-18 08:22:30|20676.6|20556.6|20675.97|20555.97|20676.99|20556.99|20675.97|20555.97|10
1631953360000|2021-09-18 08:22:40|20675.9|20555.9|20674.89|20554.89|20676.38|20556.38|20674.89|20554.89|10
1631953370000|2021-09-18 08:22:50|20674.76|20554.76|20672.58|20552.58|20674.76|20554.76|20672.58|20552.58|10
1631953380000|2021-09-18 08:23:00|20672.52|20552.52|20673.23|20553.23|20673.28|20553.28|20672.27|20552.27|9
1631953390000|2021-09-18 08:23:10|20673.1|20553.1|20673.66|20553.66|20673.66|20553.66|20672.68|20552.68|10
1631953400000|2021-09-18 08:23:20|20673.67|20553.67|20673.95|20553.95|20673.95|20553.95|20673.42|20553.42|9
1631953410000|2021-09-18 08:23:30|20673.94|20553.94|20674.68|20554.68|20674.76|20554.76|20673.94|20553.94|10
1631953420000|2021-09-18 08:23:40|20674.73|20554.73|20674.49|20554.49|20675.62|20555.62|20674.49|20554.49|9
1631953430000|2021-09-18 08:23:50|20674.3|20554.3|20673.5|20553.5|20674.37|20554.37|20673.41|20553.41|10
1631953440000|2021-09-18 08:24:00|20673.54|20553.54|20680.3|20560.3|20680.3|20560.3|20673.54|20553.54|10
1631953450000|2021-09-18 08:24:10|20681.85|20561.85|20683.29|20563.29|20683.42|20563.42|20681.85|20561.85|10
1631953460000|2021-09-18 08:24:20|20684.73|20564.73|20685.36|20565.36|20686.38|20566.38|20684.73|20564.73|10
1631953470000|2021-09-18 08:24:30|20685.32|20565.32|20686.41|20566.41|20686.69|20566.69|20685.32|20565.32|9
1631953480000|2021-09-18 08:24:40|20686.29|20566.29|20685.81|20565.81|20686.29|20566.29|20685.66|20565.66|10
1631953490000|2021-09-18 08:24:50|20686.02|20566.02|20691.46|20571.46|20691.48|20571.48|20686.02|20566.02|9
1631953500000|2021-09-18 08:25:00|20691.62|20571.62|20694.24|20574.24|20694.24|20574.24|20691.62|20571.62|10
1631953510000|2021-09-18 08:25:10|20694.88|20574.88|20693.59|20573.59|20694.88|20574.88|20693.2|20573.2|10
1631953520000|2021-09-18 08:25:20|20692.96|20572.96|20691.09|20571.09|20692.96|20572.96|20691.09|20571.09|10
1631953530000|2021-09-18 08:25:30|20690.73|20570.73|20689.22|20569.22|20690.73|20570.73|20688.98|20568.98|10
1631953540000|2021-09-18 08:25:40|20688.89|20568.89|20688.19|20568.19|20689.03|20569.03|20687.86|20567.86|10
1631953550000|2021-09-18 08:25:50|20688.05|20568.05|20680.06|20560.06|20688.07|20568.07|20680.06|20560.06|10
1631953560000|2021-09-18 08:26:00|20678.86|20558.86|20674.64|20554.64|20678.86|20558.86|20674.52|20554.52|10
1631953570000|2021-09-18 08:26:10|20673.91|20553.91|20673.21|20553.21|20674|20554|20673.21|20553.21|9
1631953580000|2021-09-18 08:26:20|20673.37|20553.37|20673.32|20553.32|20673.44|20553.44|20672.64|20552.64|9
1631953590000|2021-09-18 08:26:30|20672.74|20552.74|20673.01|20553.01|20673.34|20553.34|20672.74|20552.74|9
1631953600000|2021-09-18 08:26:40|20672.93|20552.93|20668.74|20548.74|20672.93|20552.93|20668.74|20548.74|9
1631953610000|2021-09-18 08:26:50|20669.11|20549.11|20669.22|20549.22|20669.86|20549.86|20668.56|20548.56|8
1631953620000|2021-09-18 08:27:00|20669.12|20549.12|20667.28|20547.28|20669.16|20549.16|20667.28|20547.28|10
1631953630000|2021-09-18 08:27:10|20667.45|20547.45|20666.38|20546.38|20667.45|20547.45|20666.38|20546.38|8
1631953640000|2021-09-18 08:27:20|20666.24|20546.24|20666.72|20546.72|20666.78|20546.78|20665.79|20545.79|8
1631953650000|2021-09-18 08:27:30|20666.54|20546.54|20666.88|20546.88|20667.2|20547.2|20666.54|20546.54|9
1631953660000|2021-09-18 08:27:40|20666.66|20546.66|20665.73|20545.73|20666.66|20546.66|20665.24|20545.24|10
1631953670000|2021-09-18 08:27:50|20665.85|20545.85|20665.33|20545.33|20665.96|20545.96|20665.33|20545.33|8
1631953680000|2021-09-18 08:28:00|20665.09|20545.09|20661.18|20541.18|20665.09|20545.09|20661.18|20541.18|10
1631953690000|2021-09-18 08:28:10|20659.56|20539.56|20658.9|20538.9|20659.78|20539.78|20657.85|20537.85|10
1631953700000|2021-09-18 08:28:20|20658.71|20538.71|20657.3|20537.3|20658.99|20538.99|20657.3|20537.3|10
1631953710000|2021-09-18 08:28:30|20657.09|20537.09|20655.35|20535.35|20657.09|20537.09|20655.35|20535.35|10
1631953720000|2021-09-18 08:28:40|20654.82|20534.82|20655.37|20535.37|20655.37|20535.37|20654.79|20534.79|10
1631953730000|2021-09-18 08:28:50|20655.4|20535.4|20655.29|20535.29|20655.73|20535.73|20654.64|20534.64|10
1631953740000|2021-09-18 08:29:00|20655.25|20535.25|20655.16|20535.16|20655.25|20535.25|20654.7|20534.7|9
1631953750000|2021-09-18 08:29:10|20654.54|20534.54|20653.56|20533.56|20654.54|20534.54|20653.56|20533.56|8
1631953760000|2021-09-18 08:29:20|20653.67|20533.67|20654.64|20534.64|20654.64|20534.64|20652.46|20532.46|10
1631953770000|2021-09-18 08:29:30|20655.48|20535.48|20654.41|20534.41|20655.48|20535.48|20654.12|20534.12|9
1631953780000|2021-09-18 08:29:40|20654.94|20534.94|20655.55|20535.55|20655.55|20535.55|20654.94|20534.94|10
1631953790000|2021-09-18 08:29:50|20655.98|20535.98|20656.12|20536.12|20656.19|20536.19|20655.75|20535.75|10
1631953800000|2021-09-18 08:30:00|20656.62|20536.62|20658.38|20538.38|20658.38|20538.38|20656.51|20536.51|10
1631953810000|2021-09-18 08:30:10|20658.68|20538.68|20658.09|20538.09|20658.73|20538.73|20658.07|20538.07|9
1631953820000|2021-09-18 08:30:20|20658.1|20538.1|20662.34|20542.34|20662.34|20542.34|20658.1|20538.1|10
1631953830000|2021-09-18 08:30:30|20662.54|20542.54|20663.62|20543.62|20663.62|20543.62|20662.54|20542.54|10
1631953840000|2021-09-18 08:30:40|20663.78|20543.78|20664.77|20544.77|20665.06|20545.06|20663.78|20543.78|10
1631953850000|2021-09-18 08:30:50|20664.69|20544.69|20666.98|20546.98|20666.99|20546.99|20664.6|20544.6|10
1631953860000|2021-09-18 08:31:00|20667.84|20547.84|20671.97|20551.97|20671.97|20551.97|20667.84|20547.84|10
1631953870000|2021-09-18 08:31:10|20672.35|20552.35|20672.48|20552.48|20672.59|20552.59|20672.13|20552.13|10
1631953880000|2021-09-18 08:31:20|20672.27|20552.27|20671.48|20551.48|20672.68|20552.68|20671.48|20551.48|10
1631953890000|2021-09-18 08:31:30|20671.07|20551.07|20668.89|20548.89|20671.07|20551.07|20668.89|20548.89|10
1631953900000|2021-09-18 08:31:40|20668.81|20548.81|20667.82|20547.82|20668.96|20548.96|20667.82|20547.82|9
1631953910000|2021-09-18 08:31:50|20667.28|20547.28|20666.68|20546.68|20667.28|20547.28|20666.02|20546.02|10
1631953920000|2021-09-18 08:32:00|20666.53|20546.53|20664.84|20544.84|20666.99|20546.99|20664.84|20544.84|10
1631953930000|2021-09-18 08:32:10|20664.98|20544.98|20663.63|20543.63|20664.99|20544.99|20663.63|20543.63|10
1631953940000|2021-09-18 08:32:20|20663.48|20543.48|20660.89|20540.89|20663.48|20543.48|20660.89|20540.89|9
1631953950000|2021-09-18 08:32:30|20660.39|20540.39|20662|20542|20662.08|20542.08|20660.38|20540.38|9
1631953960000|2021-09-18 08:32:40|20661.84|20541.84|20661.81|20541.81|20662.25|20542.25|20661.34|20541.34|10
1631953970000|2021-09-18 08:32:50|20661.73|20541.73|20660.36|20540.36|20661.73|20541.73|20659.96|20539.96|9
1631953980000|2021-09-18 08:33:00|20660.41|20540.41|20660|20540|20660.77|20540.77|20659.7|20539.7|9
1631953990000|2021-09-18 08:33:10|20658.84|20538.84|20659.32|20539.32|20659.32|20539.32|20658.84|20538.84|10
1631954000000|2021-09-18 08:33:20|20659.41|20539.41|20661.11|20541.11|20661.11|20541.11|20659.41|20539.41|10
1631954010000|2021-09-18 08:33:30|20660.96|20540.96|20660.65|20540.65|20660.96|20540.96|20660.51|20540.51|10
1631954020000|2021-09-18 08:33:40|20660.66|20540.66|20660.88|20540.88|20661.48|20541.48|20660.66|20540.66|10
1631954030000|2021-09-18 08:33:50|20660.68|20540.68|20662.04|20542.04|20662.19|20542.19|20660.68|20540.68|9
1631954040000|2021-09-18 08:34:00|20661.5|20541.5|20662.03|20542.03|20662.03|20542.03|20661.29|20541.29|10
1631954050000|2021-09-18 08:34:10|20662.04|20542.04|20662.93|20542.93|20662.93|20542.93|20661.59|20541.59|10
1631954060000|2021-09-18 08:34:20|20664.11|20544.11|20664.69|20544.69|20664.76|20544.76|20663.26|20543.26|10
1631954070000|2021-09-18 08:34:30|20664.8|20544.8|20664.41|20544.41|20664.83|20544.83|20664.41|20544.41|10
1631954080000|2021-09-18 08:34:40|20664.51|20544.51|20666.48|20546.48|20666.48|20546.48|20664.46|20544.46|10
1631954090000|2021-09-18 08:34:50|20667.41|20547.41|20669.62|20549.62|20669.63|20549.63|20667.41|20547.41|9
1631954100000|2021-09-18 08:35:00|20669.87|20549.87|20674.01|20554.01|20674.01|20554.01|20669.87|20549.87|10
1631954110000|2021-09-18 08:35:10|20673.99|20553.99|20674.6|20554.6|20674.6|20554.6|20673.99|20553.99|9
1631954120000|2021-09-18 08:35:20|20674.97|20554.97|20677.12|20557.12|20677.12|20557.12|20674.97|20554.97|10
1631954130000|2021-09-18 08:35:30|20676.88|20556.88|20676.8|20556.8|20677.62|20557.62|20676.8|20556.8|10
1631954140000|2021-09-18 08:35:40|20677.07|20557.07|20676|20556|20677.07|20557.07|20675.98|20555.98|9
1631954150000|2021-09-18 08:35:50|20677.22|20557.22|20678.74|20558.74|20678.85|20558.85|20677.22|20557.22|10
1631954160000|2021-09-18 08:36:00|20678.85|20558.85|20678.18|20558.18|20678.85|20558.85|20677.75|20557.75|10
1631954170000|2021-09-18 08:36:10|20677.99|20557.99|20680.82|20560.82|20680.82|20560.82|20677.99|20557.99|9
1631954180000|2021-09-18 08:36:20|20681.68|20561.68|20683.35|20563.35|20683.86|20563.86|20681.68|20561.68|9
1631954190000|2021-09-18 08:36:30|20682.71|20562.71|20680.87|20560.87|20682.71|20562.71|20680.56|20560.56|10
1631954200000|2021-09-18 08:36:40|20680.72|20560.72|20681.23|20561.23|20682.12|20562.12|20680.72|20560.72|10
1631954210000|2021-09-18 08:36:50|20681.37|20561.37|20679.48|20559.48|20681.37|20561.37|20679.44|20559.44|10
1631954220000|2021-09-18 08:37:00|20679.44|20559.44|20679.79|20559.79|20679.8|20559.8|20679.02|20559.02|10
1631954230000|2021-09-18 08:37:10|20679.82|20559.82|20680.52|20560.52|20680.74|20560.74|20679.45|20559.45|10
1631954240000|2021-09-18 08:37:20|20681.33|20561.33|20681.95|20561.95|20682.02|20562.02|20681.33|20561.33|9
1631954250000|2021-09-18 08:37:30|20681.93|20561.93|20684.4|20564.4|20684.4|20564.4|20681.84|20561.84|10
1631954260000|2021-09-18 08:37:40|20684.33|20564.33|20683.31|20563.31|20684.65|20564.65|20683.24|20563.24|8
1631954270000|2021-09-18 08:37:50|20683.2|20563.2|20680.19|20560.19|20683.2|20563.2|20679.85|20559.85|9
1631954280000|2021-09-18 08:38:00|20679.66|20559.66|20679.9|20559.9|20680.04|20560.04|20679.62|20559.62|8
1631954290000|2021-09-18 08:38:10|20679.17|20559.17|20675.98|20555.98|20679.17|20559.17|20675.98|20555.98|10
1631954300000|2021-09-18 08:38:20|20676|20556|20676.06|20556.06|20676.19|20556.19|20675.82|20555.82|10
1631954310000|2021-09-18 08:38:30|20675.9|20555.9|20676.99|20556.99|20677.03|20557.03|20675.6|20555.6|9
1631954320000|2021-09-18 08:38:40|20676.94|20556.94|20676.91|20556.91|20677.1|20557.1|20676.76|20556.76|10
1631954330000|2021-09-18 08:38:50|20676.9|20556.9|20676.38|20556.38|20676.9|20556.9|20676.38|20556.38|8
1631954340000|2021-09-18 08:39:00|20676.42|20556.42|20675.8|20555.8|20676.42|20556.42|20675.68|20555.68|10
1631954350000|2021-09-18 08:39:10|20675.64|20555.64|20674.29|20554.29|20675.68|20555.68|20674.29|20554.29|9
1631954360000|2021-09-18 08:39:20|20674.42|20554.42|20674.32|20554.32|20674.53|20554.53|20674.12|20554.12|10
1631954370000|2021-09-18 08:39:30|20673.88|20553.88|20672.97|20552.97|20673.88|20553.88|20672.87|20552.87|9
1631954380000|2021-09-18 08:39:40|20672.83|20552.83|20671.89|20551.89|20672.83|20552.83|20671.54|20551.54|9
1631954390000|2021-09-18 08:39:50|20671.81|20551.81|20671.55|20551.55|20672.07|20552.07|20671.38|20551.38|8
1631954400000|2021-09-18 08:40:00|20671.54|20551.54|20672.19|20552.19|20672.73|20552.73|20671.44|20551.44|9
1631954410000|2021-09-18 08:40:10|20671.6|20551.6|20675.32|20555.32|20675.38|20555.38|20671.6|20551.6|10
1631954420000|2021-09-18 08:40:20|20674.78|20554.78|20676.96|20556.96|20676.96|20556.96|20674.78|20554.78|9
1631954430000|2021-09-18 08:40:30|20677.95|20557.95|20677.65|20557.65|20678.41|20558.41|20677.32|20557.32|9
1631954440000|2021-09-18 08:40:40|20677.61|20557.61|20678.86|20558.86|20678.96|20558.96|20677.61|20557.61|10
1631954450000|2021-09-18 08:40:50|20679.09|20559.09|20679.08|20559.08|20679.33|20559.33|20678.59|20558.59|10
1631954460000|2021-09-18 08:41:00|20680.49|20560.49|20685.56|20565.56|20685.56|20565.56|20680.49|20560.49|10
1631954470000|2021-09-18 08:41:10|20685.79|20565.79|20683.5|20563.5|20686.22|20566.22|20683.5|20563.5|10
1631954480000|2021-09-18 08:41:20|20683.12|20563.12|20682.2|20562.2|20683.3|20563.3|20682.2|20562.2|9
1631954490000|2021-09-18 08:41:30|20682.39|20562.39|20681.25|20561.25|20682.58|20562.58|20680.62|20560.62|10
1631954500000|2021-09-18 08:41:40|20680.71|20560.71|20677.52|20557.52|20680.71|20560.71|20677.52|20557.52|10
1631954510000|2021-09-18 08:41:50|20677.44|20557.44|20678.55|20558.55|20679.72|20559.72|20676.53|20556.53|10
1631954520000|2021-09-18 08:42:00|20678.45|20558.45|20677.62|20557.62|20678.45|20558.45|20677.62|20557.62|8
1631954530000|2021-09-18 08:42:10|20677.51|20557.51|20676|20556|20677.73|20557.73|20676|20556|10
1631954540000|2021-09-18 08:42:20|20675.95|20555.95|20673.2|20553.2|20675.95|20555.95|20673.2|20553.2|9
1631954550000|2021-09-18 08:42:30|20672.16|20552.16|20669|20549|20672.16|20552.16|20668.94|20548.94|10
1631954560000|2021-09-18 08:42:40|20669.19|20549.19|20667.36|20547.36|20669.19|20549.19|20667.08|20547.08|9
1631954570000|2021-09-18 08:42:50|20667.38|20547.38|20663.61|20543.61|20667.49|20547.49|20663.61|20543.61|10
1631954580000|2021-09-18 08:43:00|20663.6|20543.6|20661.56|20541.56|20663.6|20543.6|20661.56|20541.56|8
1631954590000|2021-09-18 08:43:10|20661.69|20541.69|20662.79|20542.79|20662.79|20542.79|20661.69|20541.69|9
1631954600000|2021-09-18 08:43:20|20662.94|20542.94|20666.27|20546.27|20666.42|20546.42|20662.94|20542.94|8
1631954610000|2021-09-18 08:43:30|20666.65|20546.65|20669.51|20549.51|20669.59|20549.59|20666.65|20546.65|10
1631954620000|2021-09-18 08:43:40|20669.31|20549.31|20670.4|20550.4|20670.4|20550.4|20669.25|20549.25|10
1631954630000|2021-09-18 08:43:50|20670.39|20550.39|20668.8|20548.8|20670.77|20550.77|20668.8|20548.8|9
1631954640000|2021-09-18 08:44:00|20669.07|20549.07|20667.96|20547.96|20669.23|20549.23|20667.96|20547.96|9
1631954650000|2021-09-18 08:44:10|20667.68|20547.68|20664.96|20544.96|20667.68|20547.68|20664.96|20544.96|9
1631954660000|2021-09-18 08:44:20|20664.52|20544.52|20661.78|20541.78|20664.52|20544.52|20661.71|20541.71|10
1631954670000|2021-09-18 08:44:30|20661.93|20541.93|20660.39|20540.39|20662.35|20542.35|20660.39|20540.39|9
1631954680000|2021-09-18 08:44:40|20660.78|20540.78|20660.1|20540.1|20660.78|20540.78|20659.49|20539.49|10
1631954690000|2021-09-18 08:44:50|20659.97|20539.97|20659.06|20539.06|20660.29|20540.29|20658.46|20538.46|10
1631954700000|2021-09-18 08:45:00|20659.5|20539.5|20661.77|20541.77|20661.77|20541.77|20659.2|20539.2|10
1631954710000|2021-09-18 08:45:10|20661.87|20541.87|20663.54|20543.54|20663.94|20543.94|20661.87|20541.87|10
1631954720000|2021-09-18 08:45:20|20663.43|20543.43|20667.56|20547.56|20667.56|20547.56|20663.43|20543.43|10
1631954730000|2021-09-18 08:45:30|20667.52|20547.52|20668.36|20548.36|20668.37|20548.37|20666.81|20546.81|10
1631954740000|2021-09-18 08:45:40|20669.32|20549.32|20670.07|20550.07|20670.68|20550.68|20669.24|20549.24|10
1631954750000|2021-09-18 08:45:50|20670.14|20550.14|20667.24|20547.24|20670.14|20550.14|20667.24|20547.24|10
1631954760000|2021-09-18 08:46:00|20666.85|20546.85|20660.3|20540.3|20666.85|20546.85|20660.3|20540.3|9
1631954770000|2021-09-18 08:46:10|20659.56|20539.56|20659.71|20539.71|20659.78|20539.78|20657.76|20537.76|10
1631954780000|2021-09-18 08:46:20|20659.76|20539.76|20655|20535|20659.76|20539.76|20655|20535|9
1631954790000|2021-09-18 08:46:30|20654.73|20534.73|20651.28|20531.28|20654.73|20534.73|20651.28|20531.28|10
1631954800000|2021-09-18 08:46:40|20652.05|20532.05|20645.57|20525.57|20652.05|20532.05|20645.57|20525.57|10
1631954810000|2021-09-18 08:46:50|20644.87|20524.87|20640.07|20520.07|20644.87|20524.87|20640.07|20520.07|10
1631954820000|2021-09-18 08:47:00|20640|20520|20636.75|20516.75|20640|20520|20636.75|20516.75|9
1631954830000|2021-09-18 08:47:10|20633.65|20513.65|20630.06|20510.06|20633.65|20513.65|20630.06|20510.06|10
1631954840000|2021-09-18 08:47:20|20630.41|20510.41|20630.03|20510.03|20630.45|20510.45|20629.75|20509.75|10
1631954850000|2021-09-18 08:47:30|20629.9|20509.9|20628.79|20508.79|20630.3|20510.3|20628.79|20508.79|8
1631954860000|2021-09-18 08:47:40|20628.94|20508.94|20628.05|20508.05|20628.94|20508.94|20627.68|20507.68|10
1631954870000|2021-09-18 08:47:50|20628.01|20508.01|20629.9|20509.9|20629.9|20509.9|20627.89|20507.89|10
1631954880000|2021-09-18 08:48:00|20630.1|20510.1|20629.44|20509.44|20630.1|20510.1|20627.73|20507.73|10
1631954890000|2021-09-18 08:48:10|20629.43|20509.43|20629.76|20509.76|20630.63|20510.63|20628.56|20508.56|10
1631954900000|2021-09-18 08:48:20|20629.75|20509.75|20630.51|20510.51|20630.51|20510.51|20629.41|20509.41|10
1631954910000|2021-09-18 08:48:30|20631.02|20511.02|20630.89|20510.89|20631.33|20511.33|20630.76|20510.76|10
1631954920000|2021-09-18 08:48:40|20631.04|20511.04|20631.94|20511.94|20632.07|20512.07|20630.67|20510.67|9
1631954930000|2021-09-18 08:48:50|20631.24|20511.24|20630.46|20510.46|20631.38|20511.38|20630.46|20510.46|8
1631954940000|2021-09-18 08:49:00|20630.57|20510.57|20630.33|20510.33|20630.96|20510.96|20630.33|20510.33|10
1631954950000|2021-09-18 08:49:10|20630.24|20510.24|20629.59|20509.59|20630.24|20510.24|20629.08|20509.08|9
1631954960000|2021-09-18 08:49:20|20629.57|20509.57|20630.09|20510.09|20630.09|20510.09|20629.57|20509.57|10
1631954970000|2021-09-18 08:49:30|20630.06|20510.06|20630.46|20510.46|20630.46|20510.46|20629.91|20509.91|8
1631954980000|2021-09-18 08:49:40|20629.97|20509.97|20630.06|20510.06|20630.06|20510.06|20629.72|20509.72|10
1631954990000|2021-09-18 08:49:50|20630.29|20510.29|20630.23|20510.23|20630.6|20510.6|20630|20510|10
1631955000000|2021-09-18 08:50:00|20630.19|20510.19|20630.01|20510.01|20630.27|20510.27|20629.99|20509.99|7
1631955010000|2021-09-18 08:50:10|20630.5|20510.5|20631.09|20511.09|20631.64|20511.64|20630.5|20510.5|10
1631955020000|2021-09-18 08:50:20|20632.1|20512.1|20631.92|20511.92|20632.31|20512.31|20631.56|20511.56|8
1631955030000|2021-09-18 08:50:30|20631.74|20511.74|20632.92|20512.92|20632.92|20512.92|20631.73|20511.73|8
1631955040000|2021-09-18 08:50:40|20632.78|20512.78|20632.36|20512.36|20632.78|20512.78|20632.21|20512.21|10
1631955050000|2021-09-18 08:50:50|20633.18|20513.18|20633.07|20513.07|20633.62|20513.62|20632.38|20512.38|10
1631955060000|2021-09-18 08:51:00|20633.06|20513.06|20633.66|20513.66|20634.29|20514.29|20632.98|20512.98|9
1631955070000|2021-09-18 08:51:10|20633.57|20513.57|20634.04|20514.04|20634.04|20514.04|20632.24|20512.24|10
1631955080000|2021-09-18 08:51:20|20635.05|20515.05|20636.23|20516.23|20636.38|20516.38|20635.05|20515.05|9
1631955090000|2021-09-18 08:51:30|20636.5|20516.5|20635.67|20515.67|20636.53|20516.53|20635.67|20515.67|9
1631955100000|2021-09-18 08:51:40|20636.05|20516.05|20636.96|20516.96|20636.96|20516.96|20634.94|20514.94|9
1631955110000|2021-09-18 08:51:50|20638.03|20518.03|20637.05|20517.05|20638.22|20518.22|20637.05|20517.05|10
1631955120000|2021-09-18 08:52:00|20636.46|20516.46|20634.39|20514.39|20636.46|20516.46|20634.39|20514.39|10
1631955130000|2021-09-18 08:52:10|20634.19|20514.19|20632.19|20512.19|20634.19|20514.19|20632.19|20512.19|8
1631955140000|2021-09-18 08:52:20|20632|20512|20630.59|20510.59|20632|20512|20630.59|20510.59|10
1631955150000|2021-09-18 08:52:30|20630.67|20510.67|20630.76|20510.76|20630.86|20510.86|20630.21|20510.21|10
1631955160000|2021-09-18 08:52:40|20631.01|20511.01|20631.26|20511.26|20631.31|20511.31|20630.76|20510.76|9
1631955170000|2021-09-18 08:52:50|20631.97|20511.97|20632.98|20512.98|20632.98|20512.98|20631.97|20511.97|10
1631955180000|2021-09-18 08:53:00|20633.23|20513.23|20634.43|20514.43|20634.68|20514.68|20632.91|20512.91|10
1631955190000|2021-09-18 08:53:10|20633.98|20513.98|20634.79|20514.79|20634.79|20514.79|20633.98|20513.98|10
1631955200000|2021-09-18 08:53:20|20634.66|20514.66|20636.47|20516.47|20636.47|20516.47|20634.66|20514.66|10
1631955210000|2021-09-18 08:53:30|20635.68|20515.68|20637.67|20517.67|20637.91|20517.91|20635.68|20515.68|10
1631955220000|2021-09-18 08:53:40|20638.36|20518.36|20639.63|20519.63|20640.41|20520.41|20638.36|20518.36|10
1631955230000|2021-09-18 08:53:50|20640.01|20520.01|20641.65|20521.65|20641.81|20521.81|20639.66|20519.66|10
1631955240000|2021-09-18 08:54:00|20642.11|20522.11|20641.44|20521.44|20642.59|20522.59|20641.44|20521.44|10
1631955250000|2021-09-18 08:54:10|20641.43|20521.43|20639|20519|20641.43|20521.43|20638.85|20518.85|10
1631955260000|2021-09-18 08:54:20|20638.67|20518.67|20638.65|20518.65|20638.72|20518.72|20638.48|20518.48|8
1631955270000|2021-09-18 08:54:30|20636.78|20516.78|20633.64|20513.64|20636.78|20516.78|20633.64|20513.64|9
1631955280000|2021-09-18 08:54:40|20633.05|20513.05|20630.72|20510.72|20633.2|20513.2|20630.58|20510.58|9
1631955290000|2021-09-18 08:54:50|20630.25|20510.25|20626.61|20506.61|20630.25|20510.25|20626.6|20506.6|9
1631955300000|2021-09-18 08:55:00|20626.57|20506.57|20628.42|20508.42|20628.42|20508.42|20626.23|20506.23|7
1631955310000|2021-09-18 08:55:10|20629.8|20509.8|20633.49|20513.49|20633.49|20513.49|20629.65|20509.65|9
1631955320000|2021-09-18 08:55:20|20634.38|20514.38|20635.47|20515.47|20635.47|20515.47|20634.28|20514.28|9
1631955330000|2021-09-18 08:55:30|20635.7|20515.7|20635.01|20515.01|20635.77|20515.77|20634.97|20514.97|10
1631955340000|2021-09-18 08:55:40|20635.36|20515.36|20636.81|20516.81|20636.81|20516.81|20635.03|20515.03|8
1631955350000|2021-09-18 08:55:50|20636.96|20516.96|20635.56|20515.56|20636.96|20516.96|20635.3|20515.3|8
1631955360000|2021-09-18 08:56:00|20635.54|20515.54|20636.23|20516.23|20636.23|20516.23|20635.52|20515.52|9
1631955370000|2021-09-18 08:56:10|20636.08|20516.08|20636.26|20516.26|20636.95|20516.95|20636.04|20516.04|8
1631955380000|2021-09-18 08:56:20|20636.29|20516.29|20635.45|20515.45|20636.29|20516.29|20635.34|20515.34|8
1631955390000|2021-09-18 08:56:30|20635.14|20515.14|20633.69|20513.69|20635.14|20515.14|20633.69|20513.69|9
1631955400000|2021-09-18 08:56:40|20633.68|20513.68|20632.26|20512.26|20633.68|20513.68|20632.05|20512.05|9
1631955410000|2021-09-18 08:56:50|20632.31|20512.31|20630.84|20510.84|20632.31|20512.31|20630.69|20510.69|9
1631955420000|2021-09-18 08:57:00|20630.81|20510.81|20632.57|20512.57|20632.57|20512.57|20630.67|20510.67|10
1631955430000|2021-09-18 08:57:10|20631.75|20511.75|20630.66|20510.66|20631.75|20511.75|20630.61|20510.61|9
1631955440000|2021-09-18 08:57:20|20630.97|20510.97|20631.35|20511.35|20631.35|20511.35|20629.98|20509.98|10
1631955450000|2021-09-18 08:57:30|20631.3|20511.3|20631.25|20511.25|20631.52|20511.52|20631.25|20511.25|7
1631955460000|2021-09-18 08:57:40|20630.83|20510.83|20630.96|20510.96|20630.98|20510.98|20630.67|20510.67|6
1631955470000|2021-09-18 08:57:50|20630.88|20510.88|20630.56|20510.56|20631.19|20511.19|20630.56|20510.56|10
1631955480000|2021-09-18 08:58:00|20630.76|20510.76|20631.75|20511.75|20631.75|20511.75|20630.76|20510.76|7
1631955490000|2021-09-18 08:58:10|20632.03|20512.03|20632.2|20512.2|20632.33|20512.33|20632.03|20512.03|5
1631955500000|2021-09-18 08:58:20|20631.84|20511.84|20634.04|20514.04|20634.04|20514.04|20631.84|20511.84|10
1631955510000|2021-09-18 08:58:30|20634.27|20514.27|20634.32|20514.32|20634.54|20514.54|20634.27|20514.27|7
1631955520000|2021-09-18 08:58:40|20634.33|20514.33|20634.37|20514.37|20634.62|20514.62|20634.04|20514.04|9
1631955530000|2021-09-18 08:58:50|20634.36|20514.36|20634.41|20514.41|20634.58|20514.58|20634.36|20514.36|7
1631955540000|2021-09-18 08:59:00|20634.23|20514.23|20635.24|20515.24|20635.24|20515.24|20633.9|20513.9|7
1631955550000|2021-09-18 08:59:10|20634.9|20514.9|20636.78|20516.78|20637|20517|20634.9|20514.9|8
1631955560000|2021-09-18 08:59:20|20636.27|20516.27|20639.05|20519.05|20639.63|20519.63|20636.27|20516.27|10
1631955570000|2021-09-18 08:59:30|20639.17|20519.17|20639.28|20519.28|20639.28|20519.28|20638.86|20518.86|9
1631955580000|2021-09-18 08:59:40|20638.96|20518.96|20638.82|20518.82|20640.14|20520.14|20638.31|20518.31|9
1631955590000|2021-09-18 08:59:50|20638.78|20518.78|20643.07|20523.07|20643.07|20523.07|20638.78|20518.78|10
1631955600000|2021-09-18 09:00:00|20643.16|20523.16|20643.82|20523.82|20643.95|20523.95|20643.01|20523.01|10
1631955610000|2021-09-18 09:00:10|20644.04|20524.04|20643.85|20523.85|20644.04|20524.04|20643.11|20523.11|10
1631955620000|2021-09-18 09:00:20|20643.66|20523.66|20647.44|20527.44|20647.44|20527.44|20643.66|20523.66|10
1631955630000|2021-09-18 09:00:30|20648.88|20528.88|20651.39|20531.39|20651.39|20531.39|20648.88|20528.88|10
1631955640000|2021-09-18 09:00:40|20650.89|20530.89|20650.02|20530.02|20651.94|20531.94|20650.02|20530.02|10
1631955650000|2021-09-18 09:00:50|20650.72|20530.72|20660.62|20540.62|20660.62|20540.62|20650.72|20530.72|10
1631955660000|2021-09-18 09:01:00|20660.46|20540.46|20661.33|20541.33|20662.09|20542.09|20660.46|20540.46|10
1631955670000|2021-09-18 09:01:10|20660.91|20540.91|20663.35|20543.35|20663.6|20543.6|20660.91|20540.91|10
1631955680000|2021-09-18 09:01:20|20664.08|20544.08|20663.27|20543.27|20664.33|20544.33|20663.27|20543.27|10
1631955690000|2021-09-18 09:01:30|20663.13|20543.13|20662.95|20542.95|20663.33|20543.33|20662.95|20542.95|8
1631955700000|2021-09-18 09:01:40|20663.7|20543.7|20664.64|20544.64|20664.64|20544.64|20663.7|20543.7|8
1631955710000|2021-09-18 09:01:50|20663.87|20543.87|20659.54|20539.54|20663.87|20543.87|20659.54|20539.54|9
1631955720000|2021-09-18 09:02:00|20658.39|20538.39|20653.82|20533.82|20658.39|20538.39|20653.82|20533.82|10
1631955730000|2021-09-18 09:02:10|20653.56|20533.56|20651.37|20531.37|20653.56|20533.56|20651.37|20531.37|8
1631955740000|2021-09-18 09:02:20|20650.87|20530.87|20649.26|20529.26|20650.92|20530.92|20649.26|20529.26|9
1631955750000|2021-09-18 09:02:30|20649.24|20529.24|20649.82|20529.82|20649.82|20529.82|20649|20529|7
1631955760000|2021-09-18 09:02:40|20649.99|20529.99|20650.79|20530.79|20652.17|20532.17|20649.99|20529.99|10
1631955770000|2021-09-18 09:02:50|20650.62|20530.62|20651.18|20531.18|20651.29|20531.29|20650.42|20530.42|10
1631955780000|2021-09-18 09:03:00|20650.59|20530.59|20651.1|20531.1|20651.1|20531.1|20650.34|20530.34|8
1631955790000|2021-09-18 09:03:10|20650.86|20530.86|20650.69|20530.69|20650.86|20530.86|20650.6|20530.6|9
1631955800000|2021-09-18 09:03:20|20651.8|20531.8|20651.39|20531.39|20651.82|20531.82|20651.38|20531.38|9
1631955810000|2021-09-18 09:03:30|20651.18|20531.18|20651.27|20531.27|20651.36|20531.36|20650.79|20530.79|9
1631955820000|2021-09-18 09:03:40|20651.28|20531.28|20651.58|20531.58|20652|20532|20651.28|20531.28|9
1631955830000|2021-09-18 09:03:50|20651.69|20531.69|20651.66|20531.66|20651.82|20531.82|20650.58|20530.58|10
1631955840000|2021-09-18 09:04:00|20651.86|20531.86|20650.67|20530.67|20652.04|20532.04|20649.97|20529.97|9
1631955850000|2021-09-18 09:04:10|20651.63|20531.63|20650.66|20530.66|20651.63|20531.63|20650.15|20530.15|10
1631955860000|2021-09-18 09:04:20|20650.09|20530.09|20647.16|20527.16|20650.14|20530.14|20647.16|20527.16|10
1631955870000|2021-09-18 09:04:30|20646.98|20526.98|20643.87|20523.87|20646.98|20526.98|20643.87|20523.87|10
1631955880000|2021-09-18 09:04:40|20643.92|20523.92|20643.53|20523.53|20643.92|20523.92|20643.14|20523.14|9
1631955890000|2021-09-18 09:04:50|20643.52|20523.52|20642.68|20522.68|20643.52|20523.52|20641.74|20521.74|9
1631955900000|2021-09-18 09:05:00|20642.61|20522.61|20640.98|20520.98|20642.64|20522.64|20640.98|20520.98|10
1631955910000|2021-09-18 09:05:10|20641.42|20521.42|20641.08|20521.08|20642.61|20522.61|20641.08|20521.08|10
1631955920000|2021-09-18 09:05:20|20641.14|20521.14|20641.34|20521.34|20641.68|20521.68|20640.9|20520.9|9
1631955930000|2021-09-18 09:05:30|20641.62|20521.62|20640.52|20520.52|20641.62|20521.62|20640.52|20520.52|8
1631955940000|2021-09-18 09:05:40|20640.95|20520.95|20640.03|20520.03|20640.95|20520.95|20639.63|20519.63|9
1631955950000|2021-09-18 09:05:50|20639.53|20519.53|20638.83|20518.83|20640.25|20520.25|20638.83|20518.83|10
1631955960000|2021-09-18 09:06:00|20638.89|20518.89|20640.02|20520.02|20640.34|20520.34|20638.89|20518.89|9
1631955970000|2021-09-18 09:06:10|20640.58|20520.58|20644.18|20524.18|20644.39|20524.39|20640.58|20520.58|9
1631955980000|2021-09-18 09:06:20|20644.07|20524.07|20645.45|20525.45|20645.52|20525.52|20643.95|20523.95|10
1631955990000|2021-09-18 09:06:30|20645.71|20525.71|20647.11|20527.11|20647.27|20527.27|20645.71|20525.71|10
1631956000000|2021-09-18 09:06:40|20647.27|20527.27|20648.62|20528.62|20648.98|20528.98|20647.07|20527.07|10
1631956010000|2021-09-18 09:06:50|20648.7|20528.7|20649.27|20529.27|20649.4|20529.4|20648.58|20528.58|10
1631956020000|2021-09-18 09:07:00|20649.3|20529.3|20651.57|20531.57|20652.15|20532.15|20649.3|20529.3|10
1631956030000|2021-09-18 09:07:10|20651.78|20531.78|20651.55|20531.55|20651.78|20531.78|20650.83|20530.83|9
1631956040000|2021-09-18 09:07:20|20651.88|20531.88|20652.24|20532.24|20652.24|20532.24|20651.53|20531.53|9
1631956050000|2021-09-18 09:07:30|20652.03|20532.03|20652.47|20532.47|20652.82|20532.82|20652.03|20532.03|8
1631956060000|2021-09-18 09:07:40|20652.24|20532.24|20652.19|20532.19|20652.61|20532.61|20652.15|20532.15|8
1631956070000|2021-09-18 09:07:50|20652.3|20532.3|20651.39|20531.39|20652.42|20532.42|20651.39|20531.39|8
1631956080000|2021-09-18 09:08:00|20651.33|20531.33|20650.85|20530.85|20651.61|20531.61|20650.85|20530.85|8
1631956090000|2021-09-18 09:08:10|20650.76|20530.76|20652.69|20532.69|20652.69|20532.69|20650.76|20530.76|10
1631956100000|2021-09-18 09:08:20|20652.78|20532.78|20652.31|20532.31|20653.35|20533.35|20652.31|20532.31|8
1631956110000|2021-09-18 09:08:30|20651.93|20531.93|20652.93|20532.93|20653.03|20533.03|20651.93|20531.93|8
1631956120000|2021-09-18 09:08:40|20652.85|20532.85|20652.27|20532.27|20652.97|20532.97|20651.94|20531.94|9
1631956130000|2021-09-18 09:08:50|20652.81|20532.81|20652.32|20532.32|20652.86|20532.86|20652.05|20532.05|10
1631956140000|2021-09-18 09:09:00|20651.82|20531.82|20653.08|20533.08|20653.08|20533.08|20651.82|20531.82|10
1631956150000|2021-09-18 09:09:10|20653.22|20533.22|20654.56|20534.56|20654.56|20534.56|20653.22|20533.22|10
1631956160000|2021-09-18 09:09:20|20655.07|20535.07|20656.32|20536.32|20656.32|20536.32|20655.05|20535.05|10
1631956170000|2021-09-18 09:09:30|20656.53|20536.53|20659.8|20539.8|20659.8|20539.8|20656.53|20536.53|9
1631956180000|2021-09-18 09:09:40|20660.37|20540.37|20661.8|20541.8|20661.83|20541.83|20660.37|20540.37|10
1631956190000|2021-09-18 09:09:50|20662.93|20542.93|20662.17|20542.17|20663.01|20543.01|20662.16|20542.16|10
1631956200000|2021-09-18 09:10:00|20661.67|20541.67|20664.03|20544.03|20664.03|20544.03|20661.47|20541.47|8
1631956210000|2021-09-18 09:10:10|20664.39|20544.39|20667.54|20547.54|20667.64|20547.64|20664.39|20544.39|9
1631956220000|2021-09-18 09:10:20|20667.61|20547.61|20669.91|20549.91|20670.13|20550.13|20667.61|20547.61|10
1631956230000|2021-09-18 09:10:30|20669.82|20549.82|20668.77|20548.77|20669.82|20549.82|20668.77|20548.77|10
1631956240000|2021-09-18 09:10:40|20668.84|20548.84|20668.85|20548.85|20669|20549|20668.62|20548.62|10
1631956250000|2021-09-18 09:10:50|20668.62|20548.62|20664.29|20544.29|20668.62|20548.62|20664.23|20544.23|10
1631956260000|2021-09-18 09:11:00|20664.08|20544.08|20660.6|20540.6|20664.56|20544.56|20660.6|20540.6|10
1631956270000|2021-09-18 09:11:10|20659.84|20539.84|20657.84|20537.84|20659.84|20539.84|20657.51|20537.51|10
1631956280000|2021-09-18 09:11:20|20656.76|20536.76|20656.74|20536.74|20657.29|20537.29|20656.28|20536.28|10
1631956290000|2021-09-18 09:11:30|20657.2|20537.2|20659.36|20539.36|20659.39|20539.39|20657.2|20537.2|9
1631956300000|2021-09-18 09:11:40|20659.3|20539.3|20661.14|20541.14|20661.14|20541.14|20659.22|20539.22|9
1631956310000|2021-09-18 09:11:50|20661.41|20541.41|20662.32|20542.32|20662.84|20542.84|20661.25|20541.25|9
1631956320000|2021-09-18 09:12:00|20662.55|20542.55|20665.67|20545.67|20665.67|20545.67|20660.94|20540.94|10
1631956330000|2021-09-18 09:12:10|20665.71|20545.71|20666.8|20546.8|20667.07|20547.07|20665.71|20545.71|10
1631956340000|2021-09-18 09:12:20|20665.13|20545.13|20663.4|20543.4|20665.13|20545.13|20663.4|20543.4|10
1631956350000|2021-09-18 09:12:30|20666.61|20546.61|20664.83|20544.83|20666.61|20546.61|20663.71|20543.71|9
1631956360000|2021-09-18 09:12:40|20664.72|20544.72|20665.61|20545.61|20665.61|20545.61|20664.65|20544.65|9
1631956370000|2021-09-18 09:12:50|20666.08|20546.08|20665.73|20545.73|20667.33|20547.33|20665.73|20545.73|10
1631956380000|2021-09-18 09:13:00|20665.58|20545.58|20659.2|20539.2|20665.58|20545.58|20659.2|20539.2|10
1631956390000|2021-09-18 09:13:10|20659.43|20539.43|20657.84|20537.84|20659.43|20539.43|20657.5|20537.5|10
1631956400000|2021-09-18 09:13:20|20657.77|20537.77|20660.3|20540.3|20660.3|20540.3|20656.83|20536.83|10
1631956410000|2021-09-18 09:13:30|20659.44|20539.44|20659.06|20539.06|20659.51|20539.51|20658.88|20538.88|10
1631956420000|2021-09-18 09:13:40|20659.18|20539.18|20655.33|20535.33|20659.18|20539.18|20655.19|20535.19|10
1631956430000|2021-09-18 09:13:50|20655.36|20535.36|20654.37|20534.37|20655.66|20535.66|20654.21|20534.21|10
1631956440000|2021-09-18 09:14:00|20654.41|20534.41|20653.65|20533.65|20654.81|20534.81|20653.59|20533.59|8
1631956450000|2021-09-18 09:14:10|20653.81|20533.81|20653.51|20533.51|20653.81|20533.81|20653.33|20533.33|8
1631956460000|2021-09-18 09:14:20|20653.02|20533.02|20653.74|20533.74|20653.74|20533.74|20652.55|20532.55|10
1631956470000|2021-09-18 09:14:30|20654.97|20534.97|20654.73|20534.73|20655.66|20535.66|20654.69|20534.69|10
1631956480000|2021-09-18 09:14:40|20654.92|20534.92|20655.25|20535.25|20655.25|20535.25|20654.52|20534.52|10
1631956490000|2021-09-18 09:14:50|20655.47|20535.47|20654.48|20534.48|20655.47|20535.47|20654.45|20534.45|10
1631956500000|2021-09-18 09:15:00|20654.06|20534.06|20653.37|20533.37|20654.07|20534.07|20653.29|20533.29|10
1631956510000|2021-09-18 09:15:10|20654.35|20534.35|20654.53|20534.53|20655.6|20535.6|20654.35|20534.35|10
1631956520000|2021-09-18 09:15:20|20654.65|20534.65|20657.83|20537.83|20657.83|20537.83|20654.65|20534.65|9
1631956530000|2021-09-18 09:15:30|20658.1|20538.1|20659.56|20539.56|20659.72|20539.72|20658.1|20538.1|10
1631956540000|2021-09-18 09:15:40|20659.64|20539.64|20661.31|20541.31|20661.31|20541.31|20659.64|20539.64|10
1631956550000|2021-09-18 09:15:50|20660.98|20540.98|20661.21|20541.21|20661.5|20541.5|20660.82|20540.82|10
1631956560000|2021-09-18 09:16:00|20662.17|20542.17|20663.24|20543.24|20663.29|20543.29|20662.17|20542.17|10
1631956570000|2021-09-18 09:16:10|20663.78|20543.78|20664.07|20544.07|20664.32|20544.32|20663.6|20543.6|10
1631956580000|2021-09-18 09:16:20|20664.11|20544.11|20665.18|20545.18|20665.21|20545.21|20664.11|20544.11|10
1631956590000|2021-09-18 09:16:30|20665.53|20545.53|20665.34|20545.34|20665.53|20545.53|20664.87|20544.87|10
1631956600000|2021-09-18 09:16:40|20665.6|20545.6|20666.43|20546.43|20666.43|20546.43|20665.46|20545.46|8
1631956610000|2021-09-18 09:16:50|20666.01|20546.01|20664.75|20544.75|20666.01|20546.01|20664.22|20544.22|9
1631956620000|2021-09-18 09:17:00|20664.69|20544.69|20664.64|20544.64|20665.46|20545.46|20664.64|20544.64|9
1631956630000|2021-09-18 09:17:10|20664.68|20544.68|20664.62|20544.62|20664.91|20544.91|20664.06|20544.06|9
1631956640000|2021-09-18 09:17:20|20664.35|20544.35|20667.57|20547.57|20667.57|20547.57|20663.98|20543.98|8
1631956650000|2021-09-18 09:17:30|20667.59|20547.59|20670.68|20550.68|20670.68|20550.68|20667.59|20547.59|10
1631956660000|2021-09-18 09:17:40|20670.89|20550.89|20672.82|20552.82|20672.83|20552.83|20670.1|20550.1|8
1631956670000|2021-09-18 09:17:50|20672.74|20552.74|20675.7|20555.7|20675.7|20555.7|20672.74|20552.74|10
1631956680000|2021-09-18 09:18:00|20675.72|20555.72|20678.97|20558.97|20678.97|20558.97|20675.72|20555.72|8
1631956690000|2021-09-18 09:18:10|20679.85|20559.85|20685.29|20565.29|20685.29|20565.29|20679.85|20559.85|10
1631956700000|2021-09-18 09:18:20|20685.8|20565.8|20689.59|20569.59|20689.59|20569.59|20685.8|20565.8|10
1631956710000|2021-09-18 09:18:30|20689.75|20569.75|20689.98|20569.98|20690.27|20570.27|20689.11|20569.11|10
1631956720000|2021-09-18 09:18:40|20690.05|20570.05|20687.39|20567.39|20690.23|20570.23|20687.39|20567.39|10
1631956730000|2021-09-18 09:18:50|20688.03|20568.03|20685.67|20565.67|20688.03|20568.03|20685.09|20565.09|10
1631956740000|2021-09-18 09:19:00|20686.21|20566.21|20690.04|20570.04|20690.13|20570.13|20686.21|20566.21|10
1631956750000|2021-09-18 09:19:10|20689.89|20569.89|20690.82|20570.82|20691.03|20571.03|20689.89|20569.89|10
1631956760000|2021-09-18 09:19:20|20690.38|20570.38|20689.4|20569.4|20690.38|20570.38|20688.53|20568.53|10
1631956770000|2021-09-18 09:19:30|20688.97|20568.97|20686.46|20566.46|20688.97|20568.97|20686.46|20566.46|10
1631956780000|2021-09-18 09:19:40|20685.54|20565.54|20686.52|20566.52|20686.87|20566.87|20685.54|20565.54|9
1631956790000|2021-09-18 09:19:50|20686.91|20566.91|20688.73|20568.73|20689.01|20569.01|20686.91|20566.91|10
1631956800000|2021-09-18 09:20:00|20688.56|20568.56|20687.38|20567.38|20688.73|20568.73|20687.38|20567.38|10
1631956810000|2021-09-18 09:20:10|20687.69|20567.69|20691.89|20571.89|20691.89|20571.89|20687.69|20567.69|10
1631956820000|2021-09-18 09:20:20|20691.85|20571.85|20691.92|20571.92|20694.52|20574.52|20691.65|20571.65|10
1631956830000|2021-09-18 09:20:30|20690.41|20570.41|20681.6|20561.6|20690.41|20570.41|20681.6|20561.6|10
1631956840000|2021-09-18 09:20:40|20680.74|20560.74|20677.32|20557.32|20680.74|20560.74|20676.65|20556.65|10
1631956850000|2021-09-18 09:20:50|20677.28|20557.28|20678.41|20558.41|20678.41|20558.41|20676.79|20556.79|9
1631956860000|2021-09-18 09:21:00|20678.8|20558.8|20672.42|20552.42|20678.8|20558.8|20672.42|20552.42|10
1631956870000|2021-09-18 09:21:10|20670.67|20550.67|20663.01|20543.01|20670.67|20550.67|20662.88|20542.88|10
1631956880000|2021-09-18 09:21:20|20662.36|20542.36|20659.04|20539.04|20662.36|20542.36|20658.96|20538.96|10
1631956890000|2021-09-18 09:21:30|20658.93|20538.93|20659.5|20539.5|20659.5|20539.5|20658.43|20538.43|10
1631956900000|2021-09-18 09:21:40|20659.73|20539.73|20656.41|20536.41|20659.8|20539.8|20656.41|20536.41|10
1631956910000|2021-09-18 09:21:50|20656.47|20536.47|20652.81|20532.81|20656.47|20536.47|20652.81|20532.81|10
1631956920000|2021-09-18 09:22:00|20652.74|20532.74|20651.27|20531.27|20652.74|20532.74|20651.27|20531.27|10
1631956930000|2021-09-18 09:22:10|20650.33|20530.33|20647.15|20527.15|20650.61|20530.61|20647.15|20527.15|9
1631956940000|2021-09-18 09:22:20|20646.32|20526.32|20643.9|20523.9|20646.32|20526.32|20643.9|20523.9|10
1631956950000|2021-09-18 09:22:30|20643.68|20523.68|20642.61|20522.61|20643.68|20523.68|20642.25|20522.25|10
1631956960000|2021-09-18 09:22:40|20642.45|20522.45|20643.53|20523.53|20643.53|20523.53|20642.45|20522.45|10
1631956970000|2021-09-18 09:22:50|20643.59|20523.59|20644.06|20524.06|20644.06|20524.06|20643.15|20523.15|10
1631956980000|2021-09-18 09:23:00|20644.28|20524.28|20645.07|20525.07|20645.59|20525.59|20644.18|20524.18|10
1631956990000|2021-09-18 09:23:10|20645.03|20525.03|20642.38|20522.38|20645.07|20525.07|20642.38|20522.38|10
1631957000000|2021-09-18 09:23:20|20642.08|20522.08|20637.03|20517.03|20642.08|20522.08|20637|20517|10
1631957010000|2021-09-18 09:23:30|20636.7|20516.7|20633.32|20513.32|20637.24|20517.24|20633.32|20513.32|10
1631957020000|2021-09-18 09:23:40|20632.95|20512.95|20631.59|20511.59|20632.95|20512.95|20631.59|20511.59|10
1631957030000|2021-09-18 09:23:50|20631.52|20511.52|20630.18|20510.18|20631.64|20511.64|20629.85|20509.85|9
1631957040000|2021-09-18 09:24:00|20630.01|20510.01|20628.84|20508.84|20630.01|20510.01|20628.78|20508.78|10
1631957050000|2021-09-18 09:24:10|20628.86|20508.86|20628.59|20508.59|20628.87|20508.87|20628.46|20508.46|10
1631957060000|2021-09-18 09:24:20|20628.6|20508.6|20629.28|20509.28|20629.28|20509.28|20628.6|20508.6|10
1631957070000|2021-09-18 09:24:30|20629.92|20509.92|20632.1|20512.1|20632.1|20512.1|20629.91|20509.91|10
1631957080000|2021-09-18 09:24:40|20632.38|20512.38|20632.46|20512.46|20632.61|20512.61|20632.18|20512.18|9
1631957090000|2021-09-18 09:24:50|20632.47|20512.47|20625.25|20505.25|20632.62|20512.62|20625.25|20505.25|10
1631957100000|2021-09-18 09:25:00|20625.14|20505.14|20626.9|20506.9|20627.41|20507.41|20625.14|20505.14|10
1631957110000|2021-09-18 09:25:10|20626.59|20506.59|20624.91|20504.91|20626.79|20506.79|20624.39|20504.39|10
1631957120000|2021-09-18 09:25:20|20624.88|20504.88|20622|20502|20624.88|20504.88|20622|20502|10
1631957130000|2021-09-18 09:25:30|20622.07|20502.07|20619.94|20499.94|20622.38|20502.38|20619.94|20499.94|7
1631957140000|2021-09-18 09:25:40|20618.77|20498.77|20619.68|20499.68|20619.68|20499.68|20618.52|20498.52|10
1631957150000|2021-09-18 09:25:50|20619.88|20499.88|20622.31|20502.31|20622.31|20502.31|20619.88|20499.88|8
1631957160000|2021-09-18 09:26:00|20622.47|20502.47|20622.71|20502.71|20622.71|20502.71|20620.97|20500.97|10
1631957170000|2021-09-18 09:26:10|20622.59|20502.59|20623.53|20503.53|20623.53|20503.53|20622.42|20502.42|10
1631957180000|2021-09-18 09:26:20|20624.04|20504.04|20625.31|20505.31|20625.62|20505.62|20623.8|20503.8|10
1631957190000|2021-09-18 09:26:30|20625.35|20505.35|20625.25|20505.25|20625.35|20505.35|20623.73|20503.73|10
1631957200000|2021-09-18 09:26:40|20625.34|20505.34|20625.66|20505.66|20626.68|20506.68|20625.34|20505.34|9
1631957210000|2021-09-18 09:26:50|20625.79|20505.79|20627.85|20507.85|20627.85|20507.85|20625.78|20505.78|9
1631957220000|2021-09-18 09:27:00|20627.8|20507.8|20629.95|20509.95|20629.95|20509.95|20627.8|20507.8|8
1631957230000|2021-09-18 09:27:10|20629.8|20509.8|20630.86|20510.86|20630.86|20510.86|20629.65|20509.65|9
1631957240000|2021-09-18 09:27:20|20630.81|20510.81|20629.89|20509.89|20631.21|20511.21|20629.89|20509.89|10
1631957250000|2021-09-18 09:27:30|20629.57|20509.57|20628.96|20508.96|20630.13|20510.13|20628.72|20508.72|10
1631957260000|2021-09-18 09:27:40|20628.9|20508.9|20627.58|20507.58|20628.9|20508.9|20627.52|20507.52|10
1631957270000|2021-09-18 09:27:50|20628.05|20508.05|20628.84|20508.84|20628.84|20508.84|20628.05|20508.05|9
1631957280000|2021-09-18 09:28:00|20628.82|20508.82|20628.12|20508.12|20628.82|20508.82|20627.85|20507.85|8
1631957290000|2021-09-18 09:28:10|20628.81|20508.81|20627.82|20507.82|20628.81|20508.81|20627.82|20507.82|10
1631957300000|2021-09-18 09:28:20|20627.83|20507.83|20627.44|20507.44|20627.83|20507.83|20627.44|20507.44|8
1631957310000|2021-09-18 09:28:30|20626.4|20506.4|20621.12|20501.12|20626.4|20506.4|20621.12|20501.12|9
1631957320000|2021-09-18 09:28:40|20619.91|20499.91|20618.98|20498.98|20620.01|20500.01|20618.73|20498.73|10
1631957330000|2021-09-18 09:28:50|20619.28|20499.28|20617.62|20497.62|20619.66|20499.66|20617.62|20497.62|10
1631957340000|2021-09-18 09:29:00|20617.19|20497.19|20616.55|20496.55|20617.27|20497.27|20616.55|20496.55|10
1631957350000|2021-09-18 09:29:10|20616.53|20496.53|20615.64|20495.64|20616.53|20496.53|20615.64|20495.64|10
1631957360000|2021-09-18 09:29:20|20615.33|20495.33|20614.68|20494.68|20615.33|20495.33|20614.16|20494.16|9
1631957370000|2021-09-18 09:29:30|20615.01|20495.01|20614.51|20494.51|20615.7|20495.7|20614.51|20494.51|9
1631957380000|2021-09-18 09:29:40|20614.06|20494.06|20614.08|20494.08|20614.26|20494.26|20613.71|20493.71|10
1631957390000|2021-09-18 09:29:50|20614|20494|20613.4|20493.4|20614.28|20494.28|20613.33|20493.33|8
1631957400000|2021-09-18 09:30:00|20612.96|20492.96|20611.75|20491.75|20613.69|20493.69|20611.75|20491.75|10
1631957410000|2021-09-18 09:30:10|20612.03|20492.03|20614.53|20494.53|20614.53|20494.53|20612.03|20492.03|10
1631957420000|2021-09-18 09:30:20|20616.38|20496.38|20618.39|20498.39|20618.39|20498.39|20616.29|20496.29|9
1631957430000|2021-09-18 09:30:30|20618.47|20498.47|20619.97|20499.97|20620.1|20500.1|20617.66|20497.66|10
1631957440000|2021-09-18 09:30:40|20620.47|20500.47|20620.63|20500.63|20621.52|20501.52|20620.47|20500.47|10
1631957450000|2021-09-18 09:30:50|20619.55|20499.55|20619.5|20499.5|20619.72|20499.72|20619.3|20499.3|10
1631957460000|2021-09-18 09:31:00|20619.47|20499.47|20621.8|20501.8|20622|20502|20619.47|20499.47|10
1631957470000|2021-09-18 09:31:10|20621.84|20501.84|20622.35|20502.35|20622.39|20502.39|20621.52|20501.52|10
1631957480000|2021-09-18 09:31:20|20622.32|20502.32|20621.42|20501.42|20622.81|20502.81|20621.42|20501.42|10
1631957490000|2021-09-18 09:31:30|20621.76|20501.76|20621.57|20501.57|20622|20502|20621.27|20501.27|10
1631957500000|2021-09-18 09:31:40|20621.47|20501.47|20621.64|20501.64|20621.64|20501.64|20620.87|20500.87|9
1631957510000|2021-09-18 09:31:50|20621.18|20501.18|20621.34|20501.34|20621.34|20501.34|20621.16|20501.16|7
1631957520000|2021-09-18 09:32:00|20621.37|20501.37|20620.94|20500.94|20621.38|20501.38|20620.64|20500.64|10
1631957530000|2021-09-18 09:32:10|20621.12|20501.12|20619.71|20499.71|20621.12|20501.12|20619.71|20499.71|10
1631957540000|2021-09-18 09:32:20|20619.73|20499.73|20621.33|20501.33|20621.34|20501.34|20619.73|20499.73|10
1631957550000|2021-09-18 09:32:30|20621.36|20501.36|20621.26|20501.26|20621.51|20501.51|20621.19|20501.19|9
1631957560000|2021-09-18 09:32:40|20621.16|20501.16|20621.71|20501.71|20621.71|20501.71|20620.78|20500.78|10
1631957570000|2021-09-18 09:32:50|20621.5|20501.5|20621.02|20501.02|20621.53|20501.53|20621.02|20501.02|7
1631957580000|2021-09-18 09:33:00|20620.71|20500.71|20623.43|20503.43|20623.43|20503.43|20620.71|20500.71|10
1631957590000|2021-09-18 09:33:10|20624.29|20504.29|20625.14|20505.14|20625.14|20505.14|20624.18|20504.18|8
1631957600000|2021-09-18 09:33:20|20625.31|20505.31|20626.35|20506.35|20627|20507|20625.31|20505.31|10
1631957610000|2021-09-18 09:33:30|20626.17|20506.17|20626.12|20506.12|20626.17|20506.17|20625.04|20505.04|9
1631957620000|2021-09-18 09:33:40|20626.16|20506.16|20626.26|20506.26|20626.31|20506.31|20625.84|20505.84|10
1631957630000|2021-09-18 09:33:50|20626.09|20506.09|20626.23|20506.23|20626.35|20506.35|20625.61|20505.61|10
1631957640000|2021-09-18 09:34:00|20626.08|20506.08|20624.24|20504.24|20626.69|20506.69|20624.24|20504.24|10
1631957650000|2021-09-18 09:34:10|20623.5|20503.5|20622.25|20502.25|20623.5|20503.5|20622.25|20502.25|10
1631957660000|2021-09-18 09:34:20|20622.44|20502.44|20621.91|20501.91|20622.51|20502.51|20621.78|20501.78|9
1631957670000|2021-09-18 09:34:30|20621.84|20501.84|20622.57|20502.57|20622.6|20502.6|20621.82|20501.82|10
1631957680000|2021-09-18 09:34:40|20622.79|20502.79|20623.26|20503.26|20623.26|20503.26|20622.6|20502.6|9
1631957690000|2021-09-18 09:34:50|20623.27|20503.27|20625.23|20505.23|20625.23|20505.23|20623.27|20503.27|10
1631957700000|2021-09-18 09:35:00|20625.51|20505.51|20626.87|20506.87|20626.87|20506.87|20625.37|20505.37|10
1631957710000|2021-09-18 09:35:10|20627.31|20507.31|20627.44|20507.44|20628.25|20508.25|20627.31|20507.31|10
1631957720000|2021-09-18 09:35:20|20627.52|20507.52|20628.53|20508.53|20628.53|20508.53|20627.46|20507.46|10
1631957730000|2021-09-18 09:35:30|20628.82|20508.82|20630.45|20510.45|20630.45|20510.45|20628.82|20508.82|10
1631957740000|2021-09-18 09:35:40|20630.38|20510.38|20631.35|20511.35|20631.35|20511.35|20630.38|20510.38|9
1631957750000|2021-09-18 09:35:50|20631.53|20511.53|20631.08|20511.08|20631.53|20511.53|20630.14|20510.14|10
1631957760000|2021-09-18 09:36:00|20630.74|20510.74|20630.63|20510.63|20630.92|20510.92|20630.56|20510.56|8
1631957770000|2021-09-18 09:36:10|20630.65|20510.65|20631.57|20511.57|20631.69|20511.69|20630.65|20510.65|8
1631957780000|2021-09-18 09:36:20|20631.28|20511.28|20631.26|20511.26|20631.57|20511.57|20631.26|20511.26|7
1631957790000|2021-09-18 09:36:30|20631.09|20511.09|20631.22|20511.22|20631.77|20511.77|20631.06|20511.06|8
1631957800000|2021-09-18 09:36:40|20631.05|20511.05|20630.63|20510.63|20631.18|20511.18|20630.57|20510.57|8
1631957810000|2021-09-18 09:36:50|20630.62|20510.62|20629.62|20509.62|20630.72|20510.72|20629.17|20509.17|9
1631957820000|2021-09-18 09:37:00|20629.17|20509.17|20630.4|20510.4|20630.4|20510.4|20628.99|20508.99|10
1631957830000|2021-09-18 09:37:10|20630.42|20510.42|20631|20511|20631|20511|20629.92|20509.92|9
1631957840000|2021-09-18 09:37:20|20631.46|20511.46|20631.53|20511.53|20632.31|20512.31|20631.46|20511.46|10
1631957850000|2021-09-18 09:37:30|20631.56|20511.56|20630.82|20510.82|20631.62|20511.62|20630.82|20510.82|10
1631957860000|2021-09-18 09:37:40|20630.58|20510.58|20630.82|20510.82|20630.83|20510.83|20630.36|20510.36|10
1631957870000|2021-09-18 09:37:50|20630.77|20510.77|20631.19|20511.19|20631.19|20511.19|20630.52|20510.52|9
1631957880000|2021-09-18 09:38:00|20631.06|20511.06|20631.49|20511.49|20631.49|20511.49|20631.06|20511.06|9
1631957890000|2021-09-18 09:38:10|20631.41|20511.41|20631.09|20511.09|20631.41|20511.41|20630.67|20510.67|8
1631957900000|2021-09-18 09:38:20|20630.68|20510.68|20628.37|20508.37|20630.68|20510.68|20628.37|20508.37|10
1631957910000|2021-09-18 09:38:30|20627.58|20507.58|20616.73|20496.73|20627.76|20507.76|20616.73|20496.73|10
1631957920000|2021-09-18 09:38:40|20613.68|20493.68|20616.35|20496.35|20616.35|20496.35|20613.68|20493.68|10
1631957930000|2021-09-18 09:38:50|20616.44|20496.44|20618.07|20498.07|20618.35|20498.35|20616.44|20496.44|10
1631957940000|2021-09-18 09:39:00|20618.16|20498.16|20617.14|20497.14|20619|20499|20617.14|20497.14|9
1631957950000|2021-09-18 09:39:10|20617.38|20497.38|20615.41|20495.41|20617.59|20497.59|20615.41|20495.41|9
1631957960000|2021-09-18 09:39:20|20614.93|20494.93|20611.1|20491.1|20614.93|20494.93|20610.71|20490.71|10
1631957970000|2021-09-18 09:39:30|20610.99|20490.99|20611.1|20491.1|20611.19|20491.19|20610.74|20490.74|9
1631957980000|2021-09-18 09:39:40|20610.36|20490.36|20607.29|20487.29|20610.38|20490.38|20607.29|20487.29|10
1631957990000|2021-09-18 09:39:50|20606.57|20486.57|20600.37|20480.37|20606.57|20486.57|20600.37|20480.37|10
1631958000000|2021-09-18 09:40:00|20598.01|20478.01|20592.32|20472.32|20598.11|20478.11|20592.32|20472.32|10
1631958010000|2021-09-18 09:40:10|20591.95|20471.95|20589.04|20469.04|20591.95|20471.95|20589.04|20469.04|10
1631958020000|2021-09-18 09:40:20|20588.76|20468.76|20585.13|20465.13|20588.76|20468.76|20585.13|20465.13|10
1631958030000|2021-09-18 09:40:30|20584.5|20464.5|20586.21|20466.21|20586.21|20466.21|20584.5|20464.5|10
1631958040000|2021-09-18 09:40:40|20586.37|20466.37|20586.91|20466.91|20586.97|20466.97|20585.81|20465.81|9
1631958050000|2021-09-18 09:40:50|20587.04|20467.04|20585.38|20465.38|20587.04|20467.04|20585.33|20465.33|10
1631958060000|2021-09-18 09:41:00|20585.47|20465.47|20584.89|20464.89|20585.47|20465.47|20584.46|20464.46|10
1631958070000|2021-09-18 09:41:10|20585.41|20465.41|20586.66|20466.66|20586.66|20466.66|20583.87|20463.87|10
1631958080000|2021-09-18 09:41:20|20587.04|20467.04|20588.6|20468.6|20588.6|20468.6|20586.84|20466.84|10
1631958090000|2021-09-18 09:41:30|20588.74|20468.74|20588.36|20468.36|20588.83|20468.83|20587.78|20467.78|10
1631958100000|2021-09-18 09:41:40|20588.58|20468.58|20589.3|20469.3|20589.31|20469.31|20588.58|20468.58|10
1631958110000|2021-09-18 09:41:50|20589.28|20469.28|20588.55|20468.55|20589.3|20469.3|20588.55|20468.55|9
1631958120000|2021-09-18 09:42:00|20588.45|20468.45|20588.4|20468.4|20588.7|20468.7|20588.15|20468.15|8
1631958130000|2021-09-18 09:42:10|20588.51|20468.51|20587.77|20467.77|20588.51|20468.51|20587.4|20467.4|9
1631958140000|2021-09-18 09:42:20|20587.73|20467.73|20588.12|20468.12|20588.78|20468.78|20587.73|20467.73|10
1631958150000|2021-09-18 09:42:30|20588.36|20468.36|20588.13|20468.13|20588.85|20468.85|20588.01|20468.01|10
1631958160000|2021-09-18 09:42:40|20588.06|20468.06|20587.7|20467.7|20588.55|20468.55|20587.67|20467.67|10
1631958170000|2021-09-18 09:42:50|20587.55|20467.55|20585.42|20465.42|20587.55|20467.55|20585.42|20465.42|9
1631958180000|2021-09-18 09:43:00|20585.56|20465.56|20584.32|20464.32|20586.12|20466.12|20584.32|20464.32|10
1631958190000|2021-09-18 09:43:10|20584.18|20464.18|20583.24|20463.24|20584.18|20464.18|20583.24|20463.24|10
1631958200000|2021-09-18 09:43:20|20583.15|20463.15|20577.49|20457.49|20583.15|20463.15|20577.13|20457.13|10
1631958210000|2021-09-18 09:43:30|20577.67|20457.67|20577.07|20457.07|20577.76|20457.76|20576.89|20456.89|10
1631958220000|2021-09-18 09:43:40|20577.04|20457.04|20578.73|20458.73|20578.73|20458.73|20577.04|20457.04|10
1631958230000|2021-09-18 09:43:50|20578.15|20458.15|20581.47|20461.47|20581.67|20461.67|20578.15|20458.15|10
1631958240000|2021-09-18 09:44:00|20581.69|20461.69|20584.55|20464.55|20584.55|20464.55|20581.69|20461.69|10
1631958250000|2021-09-18 09:44:10|20584.86|20464.86|20591.25|20471.25|20591.25|20471.25|20584.86|20464.86|10
1631958260000|2021-09-18 09:44:20|20591.15|20471.15|20589.83|20469.83|20591.44|20471.44|20589.83|20469.83|10
1631958270000|2021-09-18 09:44:30|20589.6|20469.6|20588.7|20468.7|20589.6|20469.6|20588.59|20468.59|10
1631958280000|2021-09-18 09:44:40|20588.97|20468.97|20589.39|20469.39|20589.61|20469.61|20588.97|20468.97|10
1631958290000|2021-09-18 09:44:50|20589.98|20469.98|20587|20467|20589.98|20469.98|20587|20467|10
1631958300000|2021-09-18 09:45:00|20586.75|20466.75|20585.35|20465.35|20586.75|20466.75|20584.74|20464.74|10
1631958310000|2021-09-18 09:45:10|20585.55|20465.55|20584.9|20464.9|20585.55|20465.55|20583.96|20463.96|9
1631958320000|2021-09-18 09:45:20|20584.78|20464.78|20583.59|20463.59|20584.78|20464.78|20583.42|20463.42|10
1631958330000|2021-09-18 09:45:30|20583.67|20463.67|20583.86|20463.86|20584.58|20464.58|20583.58|20463.58|10
1631958340000|2021-09-18 09:45:40|20584.16|20464.16|20585.18|20465.18|20585.19|20465.19|20584.16|20464.16|9
1631958350000|2021-09-18 09:45:50|20585.66|20465.66|20587.39|20467.39|20587.39|20467.39|20585.66|20465.66|10
1631958360000|2021-09-18 09:46:00|20587.92|20467.92|20589.55|20469.55|20589.55|20469.55|20587.92|20467.92|8
1631958370000|2021-09-18 09:46:10|20589.54|20469.54|20592.06|20472.06|20592.06|20472.06|20589.54|20469.54|10
1631958380000|2021-09-18 09:46:20|20592.39|20472.39|20595.35|20475.35|20595.35|20475.35|20592.39|20472.39|10
1631958390000|2021-09-18 09:46:30|20596.21|20476.21|20600.18|20480.18|20600.61|20480.61|20596.21|20476.21|10
1631958400000|2021-09-18 09:46:40|20600.19|20480.19|20599.2|20479.2|20600.64|20480.64|20599.2|20479.2|10
1631958410000|2021-09-18 09:46:50|20598.85|20478.85|20599.8|20479.8|20599.8|20479.8|20598.56|20478.56|9
1631958420000|2021-09-18 09:47:00|20599.99|20479.99|20599.01|20479.01|20599.99|20479.99|20599.01|20479.01|10
1631958430000|2021-09-18 09:47:10|20598.98|20478.98|20597.97|20477.97|20599.12|20479.12|20597.69|20477.69|10
1631958440000|2021-09-18 09:47:20|20598.42|20478.42|20601.75|20481.75|20601.75|20481.75|20598.42|20478.42|10
1631958450000|2021-09-18 09:47:30|20601.62|20481.62|20601.89|20481.89|20602.53|20482.53|20601.62|20481.62|10
1631958460000|2021-09-18 09:47:40|20601.82|20481.82|20603.05|20483.05|20603.05|20483.05|20601.35|20481.35|10
1631958470000|2021-09-18 09:47:50|20603.56|20483.56|20605.93|20485.93|20605.93|20485.93|20603.56|20483.56|10
1631958480000|2021-09-18 09:48:00|20606.29|20486.29|20608.3|20488.3|20608.3|20488.3|20606.29|20486.29|9
1631958490000|2021-09-18 09:48:10|20608|20488|20608.64|20488.64|20608.9|20488.9|20608|20488|10
1631958500000|2021-09-18 09:48:20|20609.46|20489.46|20611.54|20491.54|20611.54|20491.54|20609.38|20489.38|9
1631958510000|2021-09-18 09:48:30|20611.72|20491.72|20614.47|20494.47|20615.27|20495.27|20611.72|20491.72|9
1631958520000|2021-09-18 09:48:40|20615.29|20495.29|20617.25|20497.25|20617.25|20497.25|20615.29|20495.29|8
1631958530000|2021-09-18 09:48:50|20617.06|20497.06|20617.53|20497.53|20617.56|20497.56|20616|20496|9
1631958540000|2021-09-18 09:49:00|20617.41|20497.41|20617.35|20497.35|20617.59|20497.59|20616.37|20496.37|8
1631958550000|2021-09-18 09:49:10|20617.19|20497.19|20614.88|20494.88|20617.77|20497.77|20614.88|20494.88|10
1631958560000|2021-09-18 09:49:20|20614.73|20494.73|20613.53|20493.53|20615.39|20495.39|20613.53|20493.53|10
1631958570000|2021-09-18 09:49:30|20613.55|20493.55|20612.8|20492.8|20613.55|20493.55|20612.8|20492.8|8
1631958580000|2021-09-18 09:49:40|20613.41|20493.41|20612.38|20492.38|20613.61|20493.61|20612.38|20492.38|9
1631958590000|2021-09-18 09:49:50|20612.36|20492.36|20612.3|20492.3|20612.36|20492.36|20611.48|20491.48|8
1631958600000|2021-09-18 09:50:00|20612.53|20492.53|20611.56|20491.56|20612.56|20492.56|20611.39|20491.39|9
1631958610000|2021-09-18 09:50:10|20611.52|20491.52|20611.87|20491.87|20611.87|20491.87|20611.12|20491.12|9
1631958620000|2021-09-18 09:50:20|20612.35|20492.35|20615.21|20495.21|20615.21|20495.21|20612.35|20492.35|9
1631958630000|2021-09-18 09:50:30|20615.52|20495.52|20617.57|20497.57|20617.57|20497.57|20615.52|20495.52|10
1631958640000|2021-09-18 09:50:40|20617.92|20497.92|20620.45|20500.45|20620.45|20500.45|20617.92|20497.92|9
1631958650000|2021-09-18 09:50:50|20621.16|20501.16|20621.03|20501.03|20621.48|20501.48|20620.99|20500.99|9
1631958660000|2021-09-18 09:51:00|20621.11|20501.11|20619.68|20499.68|20621.11|20501.11|20619.52|20499.52|9
1631958670000|2021-09-18 09:51:10|20619.78|20499.78|20618.42|20498.42|20619.88|20499.88|20618.42|20498.42|10
1631958680000|2021-09-18 09:51:20|20619.16|20499.16|20618.27|20498.27|20619.16|20499.16|20618|20498|10
1631958690000|2021-09-18 09:51:30|20617.96|20497.96|20617.55|20497.55|20617.96|20497.96|20617.12|20497.12|9
1631958700000|2021-09-18 09:51:40|20616.93|20496.93|20617.56|20497.56|20617.77|20497.77|20616.93|20496.93|9
1631958710000|2021-09-18 09:51:50|20617.53|20497.53|20616.43|20496.43|20617.53|20497.53|20616.43|20496.43|9
1631958720000|2021-09-18 09:52:00|20616.48|20496.48|20615.76|20495.76|20616.48|20496.48|20615.66|20495.66|10
1631958730000|2021-09-18 09:52:10|20615.51|20495.51|20617.69|20497.69|20617.69|20497.69|20615.51|20495.51|10
1631958740000|2021-09-18 09:52:20|20619.08|20499.08|20622|20502|20622|20502|20619.08|20499.08|10
1631958750000|2021-09-18 09:52:30|20622.85|20502.85|20624.95|20504.95|20624.95|20504.95|20622.85|20502.85|8
1631958760000|2021-09-18 09:52:40|20624.46|20504.46|20624.6|20504.6|20624.6|20504.6|20624.14|20504.14|9
1631958770000|2021-09-18 09:52:50|20624.53|20504.53|20624.88|20504.88|20625.1|20505.1|20624.47|20504.47|9
1631958780000|2021-09-18 09:53:00|20625.06|20505.06|20625.44|20505.44|20625.86|20505.86|20625.06|20505.06|10
1631958790000|2021-09-18 09:53:10|20625.5|20505.5|20626.83|20506.83|20626.83|20506.83|20624.55|20504.55|9
1631958800000|2021-09-18 09:53:20|20627.18|20507.18|20633.3|20513.3|20633.3|20513.3|20627.18|20507.18|9
1631958810000|2021-09-18 09:53:30|20633.4|20513.4|20635.83|20515.83|20635.83|20515.83|20633.4|20513.4|10
1631958820000|2021-09-18 09:53:40|20637.48|20517.48|20641.33|20521.33|20641.44|20521.44|20637.48|20517.48|10
1631958830000|2021-09-18 09:53:50|20641.43|20521.43|20639.64|20519.64|20641.48|20521.48|20639.64|20519.64|10
1631958840000|2021-09-18 09:54:00|20639.8|20519.8|20644.03|20524.03|20644.03|20524.03|20639.8|20519.8|10
1631958850000|2021-09-18 09:54:10|20643.91|20523.91|20644.01|20524.01|20644.13|20524.13|20643.72|20523.72|10
1631958860000|2021-09-18 09:54:20|20643.77|20523.77|20643.07|20523.07|20643.77|20523.77|20643.07|20523.07|10
1631958870000|2021-09-18 09:54:30|20642.99|20522.99|20642.87|20522.87|20642.99|20522.99|20642.25|20522.25|9
1631958880000|2021-09-18 09:54:40|20643.25|20523.25|20641.1|20521.1|20643.25|20523.25|20641.1|20521.1|10
1631958890000|2021-09-18 09:54:50|20640.45|20520.45|20639.67|20519.67|20641.55|20521.55|20639.67|20519.67|10
1631958900000|2021-09-18 09:55:00|20639.64|20519.64|20639.26|20519.26|20639.83|20519.83|20639.03|20519.03|10
1631958910000|2021-09-18 09:55:10|20639.01|20519.01|20636.75|20516.75|20639.01|20519.01|20636.75|20516.75|8
1631958920000|2021-09-18 09:55:20|20636.24|20516.24|20636.18|20516.18|20636.49|20516.49|20635.65|20515.65|9
1631958930000|2021-09-18 09:55:30|20636.05|20516.05|20635.5|20515.5|20636.79|20516.79|20635.5|20515.5|8
1631958940000|2021-09-18 09:55:40|20635.39|20515.39|20635.39|20515.39|20635.55|20515.55|20635.11|20515.11|9
1631958950000|2021-09-18 09:55:50|20636.26|20516.26|20637.81|20517.81|20637.81|20517.81|20636.11|20516.11|9
1631958960000|2021-09-18 09:56:00|20637.66|20517.66|20637.78|20517.78|20637.78|20517.78|20636.91|20516.91|9
1631958970000|2021-09-18 09:56:10|20637.51|20517.51|20636.7|20516.7|20637.51|20517.51|20636.42|20516.42|8
1631958980000|2021-09-18 09:56:20|20636.95|20516.95|20634.85|20514.85|20636.95|20516.95|20634.85|20514.85|10
1631958990000|2021-09-18 09:56:30|20635.01|20515.01|20634.98|20514.98|20635.58|20515.58|20634.73|20514.73|8
1631959000000|2021-09-18 09:56:40|20635.29|20515.29|20636.66|20516.66|20636.66|20516.66|20635.18|20515.18|9
1631959010000|2021-09-18 09:56:50|20636.75|20516.75|20635.83|20515.83|20637.07|20517.07|20635.83|20515.83|10
1631959020000|2021-09-18 09:57:00|20636.05|20516.05|20635.05|20515.05|20636.28|20516.28|20635.05|20515.05|10
1631959030000|2021-09-18 09:57:10|20635.23|20515.23|20636.09|20516.09|20636.09|20516.09|20635.21|20515.21|8
1631959040000|2021-09-18 09:57:20|20636.1|20516.1|20635.83|20515.83|20636.26|20516.26|20635.65|20515.65|8
1631959050000|2021-09-18 09:57:30|20635.6|20515.6|20636.18|20516.18|20636.18|20516.18|20635.59|20515.59|9
1631959060000|2021-09-18 09:57:40|20635.65|20515.65|20637.64|20517.64|20637.64|20517.64|20635.65|20515.65|10
1631959070000|2021-09-18 09:57:50|20637.82|20517.82|20636.08|20516.08|20637.82|20517.82|20636.08|20516.08|9
1631959080000|2021-09-18 09:58:00|20636.03|20516.03|20637.13|20517.13|20637.13|20517.13|20636.03|20516.03|10
1631959090000|2021-09-18 09:58:10|20637.79|20517.79|20638.51|20518.51|20639.15|20519.15|20637.7|20517.7|10
1631959100000|2021-09-18 09:58:20|20638.42|20518.42|20639.97|20519.97|20639.97|20519.97|20638.42|20518.42|10
1631959110000|2021-09-18 09:58:30|20640.06|20520.06|20640.51|20520.51|20641.29|20521.29|20640.06|20520.06|10
1631959120000|2021-09-18 09:58:40|20640.17|20520.17|20639.69|20519.69|20640.95|20520.95|20639.69|20519.69|10
1631959130000|2021-09-18 09:58:50|20639.09|20519.09|20637.33|20517.33|20639.12|20519.12|20637.33|20517.33|8
1631959140000|2021-09-18 09:59:00|20637.48|20517.48|20638.07|20518.07|20638.07|20518.07|20637.48|20517.48|10
1631959150000|2021-09-18 09:59:10|20638.01|20518.01|20637.25|20517.25|20638.01|20518.01|20635.82|20515.82|10
1631959160000|2021-09-18 09:59:20|20636.56|20516.56|20635.93|20515.93|20636.56|20516.56|20635.34|20515.34|10
1631959170000|2021-09-18 09:59:30|20635.68|20515.68|20636.78|20516.78|20636.9|20516.9|20635.1|20515.1|10
1631959180000|2021-09-18 09:59:40|20636.6|20516.6|20636.23|20516.23|20636.6|20516.6|20636.12|20516.12|10
1631959190000|2021-09-18 09:59:50|20636.71|20516.71|20638.48|20518.48|20638.69|20518.69|20636.71|20516.71|10
1631959200000|2021-09-18 10:00:00|20638.45|20518.45|20640.45|20520.45|20640.45|20520.45|20638.43|20518.43|10
1631959210000|2021-09-18 10:00:10|20640.57|20520.57|20641.62|20521.62|20642.45|20522.45|20640.57|20520.57|10
1631959220000|2021-09-18 10:00:20|20641.68|20521.68|20642.15|20522.15|20642.37|20522.37|20640.55|20520.55|10
1631959230000|2021-09-18 10:00:30|20641.57|20521.57|20643.08|20523.08|20643.52|20523.52|20641.18|20521.18|10
1631959240000|2021-09-18 10:00:40|20643.37|20523.37|20644.35|20524.35|20644.71|20524.71|20643.37|20523.37|10
1631959250000|2021-09-18 10:00:50|20644.51|20524.51|20643.93|20523.93|20644.51|20524.51|20643.39|20523.39|10
1631959260000|2021-09-18 10:01:00|20643.92|20523.92|20645.44|20525.44|20645.5|20525.5|20643.92|20523.92|10
1631959270000|2021-09-18 10:01:10|20645.55|20525.55|20645.83|20525.83|20645.94|20525.94|20645.55|20525.55|9
1631959280000|2021-09-18 10:01:20|20647.29|20527.29|20648.52|20528.52|20648.52|20528.52|20647.29|20527.29|10
1631959290000|2021-09-18 10:01:30|20648.51|20528.51|20650.23|20530.23|20650.23|20530.23|20648.51|20528.51|9
1631959300000|2021-09-18 10:01:40|20650.19|20530.19|20652.83|20532.83|20652.83|20532.83|20649.96|20529.96|10
1631959310000|2021-09-18 10:01:50|20652.51|20532.51|20653.54|20533.54|20653.54|20533.54|20652.51|20532.51|10
1631959320000|2021-09-18 10:02:00|20653.73|20533.73|20655.33|20535.33|20655.33|20535.33|20653.52|20533.52|9
1631959330000|2021-09-18 10:02:10|20655.03|20535.03|20656.46|20536.46|20656.46|20536.46|20654.91|20534.91|10
1631959340000|2021-09-18 10:02:20|20656.85|20536.85|20657.38|20537.38|20657.62|20537.62|20656.85|20536.85|8
1631959350000|2021-09-18 10:02:30|20657.47|20537.47|20658.34|20538.34|20658.34|20538.34|20657.34|20537.34|9
1631959360000|2021-09-18 10:02:40|20658.35|20538.35|20659.54|20539.54|20659.54|20539.54|20658.19|20538.19|9
1631959370000|2021-09-18 10:02:50|20659.88|20539.88|20662.92|20542.92|20662.92|20542.92|20659.63|20539.63|9
1631959380000|2021-09-18 10:03:00|20662.9|20542.9|20663.42|20543.42|20663.5|20543.5|20662.72|20542.72|9
1631959390000|2021-09-18 10:03:10|20663.23|20543.23|20663|20543|20663.37|20543.37|20662.6|20542.6|9
1631959400000|2021-09-18 10:03:20|20662.3|20542.3|20663.03|20543.03|20663.32|20543.32|20662.3|20542.3|7
1631959410000|2021-09-18 10:03:30|20663.18|20543.18|20664.42|20544.42|20664.42|20544.42|20663.18|20543.18|8
1631959420000|2021-09-18 10:03:40|20664.1|20544.1|20664.13|20544.13|20664.4|20544.4|20663.03|20543.03|10
1631959430000|2021-09-18 10:03:50|20664.16|20544.16|20664.85|20544.85|20664.85|20544.85|20663.92|20543.92|9
1631959440000|2021-09-18 10:04:00|20664.67|20544.67|20663.58|20543.58|20664.67|20544.67|20663.58|20543.58|10
1631959450000|2021-09-18 10:04:10|20663.5|20543.5|20662.32|20542.32|20663.73|20543.73|20661.61|20541.61|10
1631959460000|2021-09-18 10:04:20|20662.08|20542.08|20660.05|20540.05|20662.08|20542.08|20659.61|20539.61|10
1631959470000|2021-09-18 10:04:30|20660.77|20540.77|20661.31|20541.31|20661.31|20541.31|20660.72|20540.72|9
1631959480000|2021-09-18 10:04:40|20661.32|20541.32|20660.2|20540.2|20661.78|20541.78|20660.2|20540.2|10
1631959490000|2021-09-18 10:04:50|20660.19|20540.19|20659.99|20539.99|20660.45|20540.45|20659.96|20539.96|9
1631959500000|2021-09-18 10:05:00|20659.85|20539.85|20657.55|20537.55|20659.85|20539.85|20657.55|20537.55|10
1631959510000|2021-09-18 10:05:10|20657.45|20537.45|20657.09|20537.09|20657.45|20537.45|20656.9|20536.9|9
1631959520000|2021-09-18 10:05:20|20656.89|20536.89|20656.24|20536.24|20657.22|20537.22|20656.24|20536.24|9
1631959530000|2021-09-18 10:05:30|20658.05|20538.05|20658.22|20538.22|20658.9|20538.9|20658.05|20538.05|8
1631959540000|2021-09-18 10:05:40|20658.41|20538.41|20660.59|20540.59|20660.59|20540.59|20658.31|20538.31|9
1631959550000|2021-09-18 10:05:50|20660.38|20540.38|20660.32|20540.32|20661.21|20541.21|20660.32|20540.32|9
1631959560000|2021-09-18 10:06:00|20660.36|20540.36|20662.16|20542.16|20662.16|20542.16|20660.34|20540.34|9
1631959570000|2021-09-18 10:06:10|20662.17|20542.17|20664.97|20544.97|20665.7|20545.7|20662.17|20542.17|9
1631959580000|2021-09-18 10:06:20|20665.19|20545.19|20666.56|20546.56|20666.56|20546.56|20665.19|20545.19|8
1631959590000|2021-09-18 10:06:30|20666.48|20546.48|20668.58|20548.58|20669.32|20549.32|20666.48|20546.48|10
1631959600000|2021-09-18 10:06:40|20669.8|20549.8|20669.99|20549.99|20671.83|20551.83|20669.63|20549.63|10
1631959610000|2021-09-18 10:06:50|20669.17|20549.17|20665.85|20545.85|20669.17|20549.17|20665.85|20545.85|10
1631959620000|2021-09-18 10:07:00|20665.41|20545.41|20661.68|20541.68|20665.41|20545.41|20661.68|20541.68|10
1631959630000|2021-09-18 10:07:10|20661.27|20541.27|20658.25|20538.25|20661.27|20541.27|20658.18|20538.18|10
1631959640000|2021-09-18 10:07:20|20657.54|20537.54|20653.91|20533.91|20657.82|20537.82|20653.91|20533.91|10
1631959650000|2021-09-18 10:07:30|20651.55|20531.55|20647.23|20527.23|20651.55|20531.55|20646.79|20526.79|10
1631959660000|2021-09-18 10:07:40|20647.25|20527.25|20645.7|20525.7|20647.25|20527.25|20645.06|20525.06|10
1631959670000|2021-09-18 10:07:50|20645.14|20525.14|20645.97|20525.97|20647.2|20527.2|20645.14|20525.14|10
1631959680000|2021-09-18 10:08:00|20645.39|20525.39|20646.56|20526.56|20646.99|20526.99|20645.36|20525.36|8
1631959690000|2021-09-18 10:08:10|20646.91|20526.91|20649.33|20529.33|20649.36|20529.36|20646.91|20526.91|9
1631959700000|2021-09-18 10:08:20|20649.2|20529.2|20651.52|20531.52|20651.52|20531.52|20649.17|20529.17|8
1631959710000|2021-09-18 10:08:30|20651.68|20531.68|20658.28|20538.28|20658.28|20538.28|20651.68|20531.68|10
1631959720000|2021-09-18 10:08:40|20658.52|20538.52|20662.55|20542.55|20662.55|20542.55|20658.52|20538.52|10
1631959730000|2021-09-18 10:08:50|20662.59|20542.59|20660.99|20540.99|20664.69|20544.69|20660.99|20540.99|10
1631959740000|2021-09-18 10:09:00|20660.77|20540.77|20660.31|20540.31|20661.69|20541.69|20659.54|20539.54|10
1631959750000|2021-09-18 10:09:10|20659.48|20539.48|20657.16|20537.16|20659.48|20539.48|20657.16|20537.16|10
1631959760000|2021-09-18 10:09:20|20656.61|20536.61|20656.62|20536.62|20656.85|20536.85|20656.01|20536.01|9
1631959770000|2021-09-18 10:09:30|20656.38|20536.38|20654.6|20534.6|20656.39|20536.39|20654.6|20534.6|10
1631959780000|2021-09-18 10:09:40|20653.97|20533.97|20652.14|20532.14|20653.97|20533.97|20652.14|20532.14|9
1631959790000|2021-09-18 10:09:50|20650.86|20530.86|20649.27|20529.27|20651.02|20531.02|20649.27|20529.27|10
1631959800000|2021-09-18 10:10:00|20649.44|20529.44|20646.73|20526.73|20649.76|20529.76|20646.32|20526.32|10
1631959810000|2021-09-18 10:10:10|20646.89|20526.89|20646.23|20526.23|20647.25|20527.25|20645.6|20525.6|10
1631959820000|2021-09-18 10:10:20|20645.92|20525.92|20645.7|20525.7|20645.92|20525.92|20645.25|20525.25|9
1631959830000|2021-09-18 10:10:30|20645.92|20525.92|20647.69|20527.69|20647.69|20527.69|20645.83|20525.83|9
1631959840000|2021-09-18 10:10:40|20647.9|20527.9|20648.24|20528.24|20649.47|20529.47|20647.9|20527.9|10
1631959850000|2021-09-18 10:10:50|20647.96|20527.96|20646.96|20526.96|20647.96|20527.96|20646.9|20526.9|10
1631959860000|2021-09-18 10:11:00|20646.75|20526.75|20646.2|20526.2|20646.75|20526.75|20646.2|20526.2|9
1631959870000|2021-09-18 10:11:10|20646.18|20526.18|20645.06|20525.06|20646.18|20526.18|20645.06|20525.06|10
1631959880000|2021-09-18 10:11:20|20644.96|20524.96|20644.36|20524.36|20645.41|20525.41|20644.36|20524.36|8
1631959890000|2021-09-18 10:11:30|20644.41|20524.41|20647.31|20527.31|20647.31|20527.31|20644.41|20524.41|10
1631959900000|2021-09-18 10:11:40|20647.29|20527.29|20651.99|20531.99|20651.99|20531.99|20647.28|20527.28|10
1631959910000|2021-09-18 10:11:50|20652|20532|20654.88|20534.88|20654.88|20534.88|20652|20532|10
1631959920000|2021-09-18 10:12:00|20654.81|20534.81|20657.97|20537.97|20657.97|20537.97|20654.81|20534.81|10
1631959930000|2021-09-18 10:12:10|20658.56|20538.56|20664.92|20544.92|20664.92|20544.92|20658.56|20538.56|10
1631959940000|2021-09-18 10:12:20|20665.89|20545.89|20669.74|20549.74|20669.74|20549.74|20665.89|20545.89|10
1631959950000|2021-09-18 10:12:30|20669.9|20549.9|20672.07|20552.07|20672.07|20552.07|20669.9|20549.9|10
1631959960000|2021-09-18 10:12:40|20672.86|20552.86|20672.81|20552.81|20673.4|20553.4|20672.63|20552.63|10
1631959970000|2021-09-18 10:12:50|20672.75|20552.75|20672.95|20552.95|20673.21|20553.21|20672.54|20552.54|10
1631959980000|2021-09-18 10:13:00|20674.05|20554.05|20674.26|20554.26|20674.26|20554.26|20673.62|20553.62|7
1631959990000|2021-09-18 10:13:10|20674.11|20554.11|20674.47|20554.47|20674.47|20554.47|20674.03|20554.03|10
1631960000000|2021-09-18 10:13:20|20674.42|20554.42|20674.96|20554.96|20674.96|20554.96|20674.42|20554.42|9
1631960010000|2021-09-18 10:13:30|20675|20555|20674.77|20554.77|20675.75|20555.75|20674.76|20554.76|9
1631960020000|2021-09-18 10:13:40|20674.92|20554.92|20674.34|20554.34|20675.48|20555.48|20674.34|20554.34|9
1631960030000|2021-09-18 10:13:50|20674.49|20554.49|20674.65|20554.65|20674.69|20554.69|20673.64|20553.64|10
1631960040000|2021-09-18 10:14:00|20674.68|20554.68|20676.2|20556.2|20676.2|20556.2|20674.68|20554.68|10
1631960050000|2021-09-18 10:14:10|20676.3|20556.3|20677.9|20557.9|20677.9|20557.9|20676.23|20556.23|10
1631960060000|2021-09-18 10:14:20|20677.85|20557.85|20680.05|20560.05|20680.19|20560.19|20677.85|20557.85|10
1631960070000|2021-09-18 10:14:30|20679.89|20559.89|20679.58|20559.58|20679.93|20559.93|20679.28|20559.28|10
1631960080000|2021-09-18 10:14:40|20679.78|20559.78|20678.97|20558.97|20679.78|20559.78|20678.07|20558.07|10
1631960090000|2021-09-18 10:14:50|20678.83|20558.83|20676.69|20556.69|20678.83|20558.83|20676.69|20556.69|10
1631960100000|2021-09-18 10:15:00|20676.81|20556.81|20676.38|20556.38|20678.24|20558.24|20676.38|20556.38|10
1631960110000|2021-09-18 10:15:10|20676.41|20556.41|20676.69|20556.69|20677.5|20557.5|20676.08|20556.08|10
1631960120000|2021-09-18 10:15:20|20675.98|20555.98|20674.05|20554.05|20675.98|20555.98|20673.89|20553.89|10
1631960130000|2021-09-18 10:15:30|20674.1|20554.1|20672.8|20552.8|20674.45|20554.45|20672.8|20552.8|10
1631960140000|2021-09-18 10:15:40|20672.92|20552.92|20673.01|20553.01|20673.63|20553.63|20672.92|20552.92|10
1631960150000|2021-09-18 10:15:50|20673.12|20553.12|20677.29|20557.29|20677.29|20557.29|20673.12|20553.12|9
1631960160000|2021-09-18 10:16:00|20678.56|20558.56|20682.2|20562.2|20682.34|20562.34|20678.56|20558.56|10
1631960170000|2021-09-18 10:16:10|20682.95|20562.95|20686.89|20566.89|20686.89|20566.89|20682.95|20562.95|10
1631960180000|2021-09-18 10:16:20|20686.84|20566.84|20689.23|20569.23|20689.48|20569.48|20686.84|20566.84|10
1631960190000|2021-09-18 10:16:30|20690.01|20570.01|20691.77|20571.77|20691.77|20571.77|20690.01|20570.01|10
1631960200000|2021-09-18 10:16:40|20691.81|20571.81|20693.95|20573.95|20693.95|20573.95|20691.43|20571.43|10
1631960210000|2021-09-18 10:16:50|20694.38|20574.38|20699.65|20579.65|20699.65|20579.65|20694.38|20574.38|10
1631960220000|2021-09-18 10:17:00|20700.32|20580.32|20705.16|20585.16|20705.28|20585.28|20700.32|20580.32|10
1631960230000|2021-09-18 10:17:10|20705.32|20585.32|20708.61|20588.61|20708.61|20588.61|20705.32|20585.32|10
1631960240000|2021-09-18 10:17:20|20708.67|20588.67|20709.37|20589.37|20709.6|20589.6|20708.67|20588.67|10
1631960250000|2021-09-18 10:17:30|20710.02|20590.02|20708.14|20588.14|20710.2|20590.2|20708.14|20588.14|9
1631960260000|2021-09-18 10:17:40|20708.18|20588.18|20708.18|20588.18|20708.18|20588.18|20707.41|20587.41|9
1631960270000|2021-09-18 10:17:50|20708.15|20588.15|20709.13|20589.13|20709.13|20589.13|20708.15|20588.15|10
1631960280000|2021-09-18 10:18:00|20709|20589|20709.75|20589.75|20709.75|20589.75|20709|20589|10
1631960290000|2021-09-18 10:18:10|20710.03|20590.03|20711.19|20591.19|20711.2|20591.2|20710.03|20590.03|10
1631960300000|2021-09-18 10:18:20|20711.6|20591.6|20712.13|20592.13|20712.29|20592.29|20711.34|20591.34|10
1631960310000|2021-09-18 10:18:30|20712.54|20592.54|20713.17|20593.17|20713.73|20593.73|20712.54|20592.54|10
1631960320000|2021-09-18 10:18:40|20713.76|20593.76|20715.26|20595.26|20715.38|20595.38|20713.76|20593.76|10
1631960330000|2021-09-18 10:18:50|20715.15|20595.15|20716.45|20596.45|20716.5|20596.5|20714.1|20594.1|10
1631960340000|2021-09-18 10:19:00|20716.29|20596.29|20718.87|20598.87|20718.87|20598.87|20716.29|20596.29|9
1631960350000|2021-09-18 10:19:10|20718.81|20598.81|20717.5|20597.5|20718.92|20598.92|20717.5|20597.5|10
1631960360000|2021-09-18 10:19:20|20716.54|20596.54|20716.57|20596.57|20716.89|20596.89|20716.1|20596.1|10
1631960370000|2021-09-18 10:19:30|20717.35|20597.35|20716.75|20596.75|20717.57|20597.57|20716.73|20596.73|9
1631960380000|2021-09-18 10:19:40|20716.83|20596.83|20717.01|20597.01|20717.01|20597.01|20716.25|20596.25|8
1631960390000|2021-09-18 10:19:50|20717.38|20597.38|20718.34|20598.34|20718.5|20598.5|20717.38|20597.38|8
1631960400000|2021-09-18 10:20:00|20718.15|20598.15|20720.42|20600.42|20720.42|20600.42|20718.15|20598.15|7
1631960410000|2021-09-18 10:20:10|20720.54|20600.54|20721.39|20601.39|20721.39|20601.39|20719.81|20599.81|7
1631960420000|2021-09-18 10:20:20|20721.57|20601.57|20721.31|20601.31|20721.9|20601.9|20720.86|20600.86|9
1631960430000|2021-09-18 10:20:30|20721.11|20601.11|20727.03|20607.03|20727.03|20607.03|20721.11|20601.11|10
1631960440000|2021-09-18 10:20:40|20726.88|20606.88|20726.95|20606.95|20727.19|20607.19|20726.71|20606.71|10
1631960450000|2021-09-18 10:20:50|20725.79|20605.79|20726.66|20606.66|20727.1|20607.1|20725.62|20605.62|10
1631960460000|2021-09-18 10:21:00|20726.99|20606.99|20728.35|20608.35|20728.35|20608.35|20726.78|20606.78|10
1631960470000|2021-09-18 10:21:10|20728.81|20608.81|20730.86|20610.86|20730.86|20610.86|20728.81|20608.81|8
1631960480000|2021-09-18 10:21:20|20731.05|20611.05|20731.44|20611.44|20732.09|20612.09|20731.05|20611.05|7
1631960490000|2021-09-18 10:21:30|20731.49|20611.49|20733.21|20613.21|20733.21|20613.21|20731.49|20611.49|10
1631960500000|2021-09-18 10:21:40|20734.28|20614.28|20735.06|20615.06|20735.06|20615.06|20734.28|20614.28|10
1631960510000|2021-09-18 10:21:50|20734.67|20614.67|20737.74|20617.74|20737.74|20617.74|20734.6|20614.6|8
1631960520000|2021-09-18 10:22:00|20738.01|20618.01|20739.16|20619.16|20739.59|20619.59|20738.01|20618.01|10
1631960530000|2021-09-18 10:22:10|20737.87|20617.87|20739.1|20619.1|20739.28|20619.28|20737.53|20617.53|10
1631960540000|2021-09-18 10:22:20|20739.05|20619.05|20733.63|20613.63|20739.14|20619.14|20730.68|20610.68|10
1631960550000|2021-09-18 10:22:30|20734.81|20614.81|20735.25|20615.25|20736.75|20616.75|20734.64|20614.64|10
1631960560000|2021-09-18 10:22:40|20735.06|20615.06|20736.12|20616.12|20736.21|20616.21|20734.63|20614.63|9
1631960570000|2021-09-18 10:22:50|20736.53|20616.53|20737.67|20617.67|20737.67|20617.67|20736.22|20616.22|10
1631960580000|2021-09-18 10:23:00|20738.27|20618.27|20737.83|20617.83|20738.27|20618.27|20737.21|20617.21|10
1631960590000|2021-09-18 10:23:10|20738.21|20618.21|20738.35|20618.35|20738.35|20618.35|20737.87|20617.87|10
1631960600000|2021-09-18 10:23:20|20738.31|20618.31|20734.99|20614.99|20738.31|20618.31|20734.24|20614.24|10
1631960610000|2021-09-18 10:23:30|20735.12|20615.12|20736.56|20616.56|20737.1|20617.1|20735.12|20615.12|10
1631960620000|2021-09-18 10:23:40|20736.46|20616.46|20738.75|20618.75|20738.75|20618.75|20736.44|20616.44|10
1631960630000|2021-09-18 10:23:50|20738.63|20618.63|20740.29|20620.29|20740.29|20620.29|20738.63|20618.63|9
1631960640000|2021-09-18 10:24:00|20740.58|20620.58|20746.37|20626.37|20746.37|20626.37|20740.58|20620.58|10
1631960650000|2021-09-18 10:24:10|20746.73|20626.73|20744.37|20624.37|20746.73|20626.73|20744.24|20624.24|9
1631960660000|2021-09-18 10:24:20|20744.85|20624.85|20746.71|20626.71|20746.71|20626.71|20744.85|20624.85|8
1631960670000|2021-09-18 10:24:30|20746.82|20626.82|20747.82|20627.82|20747.94|20627.94|20746.82|20626.82|9
1631960680000|2021-09-18 10:24:40|20747.74|20627.74|20750.04|20630.04|20750.04|20630.04|20747.61|20627.61|10
1631960690000|2021-09-18 10:24:50|20749.44|20629.44|20751.89|20631.89|20751.89|20631.89|20749.44|20629.44|10
1631960700000|2021-09-18 10:25:00|20751.78|20631.78|20752.85|20632.85|20753.8|20633.8|20751.71|20631.71|10
1631960710000|2021-09-18 10:25:10|20752.81|20632.81|20751.48|20631.48|20752.81|20632.81|20751.48|20631.48|10
1631960720000|2021-09-18 10:25:20|20751.37|20631.37|20751.09|20631.09|20751.5|20631.5|20750.82|20630.82|9
1631960730000|2021-09-18 10:25:30|20751.06|20631.06|20751.07|20631.07|20751.35|20631.35|20750.77|20630.77|9
1631960740000|2021-09-18 10:25:40|20750.5|20630.5|20747.73|20627.73|20750.5|20630.5|20747.73|20627.73|9
1631960750000|2021-09-18 10:25:50|20747.88|20627.88|20750.75|20630.75|20750.75|20630.75|20747.87|20627.87|10
1631960760000|2021-09-18 10:26:00|20750.76|20630.76|20750.75|20630.75|20751.13|20631.13|20750.5|20630.5|10
1631960770000|2021-09-18 10:26:10|20750.46|20630.46|20744.78|20624.78|20750.46|20630.46|20744.47|20624.47|10
1631960780000|2021-09-18 10:26:20|20744.27|20624.27|20740.25|20620.25|20744.34|20624.34|20740.25|20620.25|10
1631960790000|2021-09-18 10:26:30|20740.19|20620.19|20736.89|20616.89|20740.43|20620.43|20736.89|20616.89|9
1631960800000|2021-09-18 10:26:40|20736.78|20616.78|20735.03|20615.03|20736.78|20616.78|20734.63|20614.63|9
1631960810000|2021-09-18 10:26:50|20734.94|20614.94|20733.78|20613.78|20735.59|20615.59|20733.78|20613.78|10
1631960820000|2021-09-18 10:27:00|20734.27|20614.27|20730.24|20610.24|20734.27|20614.27|20729.67|20609.67|10
1631960830000|2021-09-18 10:27:10|20729.51|20609.51|20730.37|20610.37|20730.4|20610.4|20728.2|20608.2|10
1631960840000|2021-09-18 10:27:20|20730.65|20610.65|20728.2|20608.2|20730.65|20610.65|20728.2|20608.2|10
1631960850000|2021-09-18 10:27:30|20728.6|20608.6|20733.88|20613.88|20733.88|20613.88|20728.6|20608.6|10
1631960860000|2021-09-18 10:27:40|20734.11|20614.11|20737.73|20617.73|20738.23|20618.23|20734.11|20614.11|10
1631960870000|2021-09-18 10:27:50|20739.68|20619.68|20740.25|20620.25|20740.35|20620.35|20739.54|20619.54|10
1631960880000|2021-09-18 10:28:00|20739.61|20619.61|20734.35|20614.35|20739.75|20619.75|20734.35|20614.35|10
1631960890000|2021-09-18 10:28:10|20733.34|20613.34|20733.31|20613.31|20733.71|20613.71|20733.14|20613.14|9
1631960900000|2021-09-18 10:28:20|20733.36|20613.36|20736.39|20616.39|20736.39|20616.39|20733.17|20613.17|10
1631960910000|2021-09-18 10:28:30|20736.26|20616.26|20734.73|20614.73|20736.26|20616.26|20734.73|20614.73|10
1631960920000|2021-09-18 10:28:40|20734.86|20614.86|20733.45|20613.45|20734.86|20614.86|20733.45|20613.45|10
1631960930000|2021-09-18 10:28:50|20733.53|20613.53|20733.83|20613.83|20733.83|20613.83|20733.13|20613.13|9
1631960940000|2021-09-18 10:29:00|20732.98|20612.98|20733.48|20613.48|20733.48|20613.48|20732.43|20612.43|10
1631960950000|2021-09-18 10:29:10|20733.53|20613.53|20734.61|20614.61|20734.61|20614.61|20733.53|20613.53|10
1631960960000|2021-09-18 10:29:20|20734.53|20614.53|20735.5|20615.5|20735.52|20615.52|20734.35|20614.35|10
1631960970000|2021-09-18 10:29:30|20735.52|20615.52|20737.26|20617.26|20737.26|20617.26|20735.52|20615.52|8
1631960980000|2021-09-18 10:29:40|20737.25|20617.25|20737.61|20617.61|20737.64|20617.64|20736.8|20616.8|9
1631960990000|2021-09-18 10:29:50|20737.11|20617.11|20737.22|20617.22|20737.77|20617.77|20737.11|20617.11|10
1631961000000|2021-09-18 10:30:00|20736.32|20616.32|20734.17|20614.17|20736.32|20616.32|20734.08|20614.08|9
1631961010000|2021-09-18 10:30:10|20733.92|20613.92|20734.67|20614.67|20735.2|20615.2|20733.81|20613.81|9
1631961020000|2021-09-18 10:30:20|20734.58|20614.58|20733.72|20613.72|20734.58|20614.58|20733.72|20613.72|9
1631961030000|2021-09-18 10:30:30|20733.41|20613.41|20732.4|20612.4|20734.33|20614.33|20732.4|20612.4|8
1631961040000|2021-09-18 10:30:40|20732.59|20612.59|20732.56|20612.56|20732.61|20612.61|20732.19|20612.19|9
1631961050000|2021-09-18 10:30:50|20732.49|20612.49|20731.14|20611.14|20732.49|20612.49|20731.14|20611.14|10
1631961060000|2021-09-18 10:31:00|20731.27|20611.27|20728.44|20608.44|20731.27|20611.27|20728.44|20608.44|10
1631961070000|2021-09-18 10:31:10|20728.73|20608.73|20730.21|20610.21|20730.21|20610.21|20728.73|20608.73|10
1631961080000|2021-09-18 10:31:20|20729.6|20609.6|20727.22|20607.22|20729.6|20609.6|20727.03|20607.03|9
1631961090000|2021-09-18 10:31:30|20727.54|20607.54|20727.99|20607.99|20728.21|20608.21|20727.54|20607.54|10
1631961100000|2021-09-18 10:31:40|20728.28|20608.28|20725.85|20605.85|20728.28|20608.28|20725.63|20605.63|9
1631961110000|2021-09-18 10:31:50|20725.61|20605.61|20722.58|20602.58|20725.65|20605.65|20722.58|20602.58|10
1631961120000|2021-09-18 10:32:00|20722.55|20602.55|20722.13|20602.13|20722.68|20602.68|20721.8|20601.8|10
1631961130000|2021-09-18 10:32:10|20721.89|20601.89|20719.6|20599.6|20722.23|20602.23|20719.6|20599.6|10
1631961140000|2021-09-18 10:32:20|20718.72|20598.72|20715.67|20595.67|20718.72|20598.72|20715.67|20595.67|10
1631961150000|2021-09-18 10:32:30|20715.06|20595.06|20715.44|20595.44|20715.76|20595.76|20714.71|20594.71|10
1631961160000|2021-09-18 10:32:40|20715.56|20595.56|20714.6|20594.6|20715.79|20595.79|20714.57|20594.57|10
1631961170000|2021-09-18 10:32:50|20714.23|20594.23|20716.34|20596.34|20716.34|20596.34|20714.23|20594.23|10
1631961180000|2021-09-18 10:33:00|20716.67|20596.67|20719.43|20599.43|20719.43|20599.43|20716.66|20596.66|10
1631961190000|2021-09-18 10:33:10|20718.89|20598.89|20723.08|20603.08|20723.61|20603.61|20718.89|20598.89|10
1631961200000|2021-09-18 10:33:20|20722.75|20602.75|20724.03|20604.03|20724.03|20604.03|20722.35|20602.35|10
1631961210000|2021-09-18 10:33:30|20723.85|20603.85|20723.21|20603.21|20724.98|20604.98|20723.14|20603.14|10
1631961220000|2021-09-18 10:33:40|20723.09|20603.09|20722.63|20602.63|20723.17|20603.17|20722.41|20602.41|10
1631961230000|2021-09-18 10:33:50|20722.86|20602.86|20723.21|20603.21|20723.29|20603.29|20722.79|20602.79|9
1631961240000|2021-09-18 10:34:00|20723.04|20603.04|20723.92|20603.92|20723.93|20603.93|20723.04|20603.04|10
1631961250000|2021-09-18 10:34:10|20724.27|20604.27|20723.36|20603.36|20724.27|20604.27|20723.36|20603.36|9
1631961260000|2021-09-18 10:34:20|20723.42|20603.42|20723.21|20603.21|20723.5|20603.5|20723.14|20603.14|8
1631961270000|2021-09-18 10:34:30|20723.16|20603.16|20720.95|20600.95|20723.24|20603.24|20720.95|20600.95|10
1631961280000|2021-09-18 10:34:40|20719.4|20599.4|20716.21|20596.21|20719.4|20599.4|20716.21|20596.21|10
1631961290000|2021-09-18 10:34:50|20715.93|20595.93|20717.08|20597.08|20717.08|20597.08|20715.93|20595.93|7
1631961300000|2021-09-18 10:35:00|20716.94|20596.94|20719.87|20599.87|20719.87|20599.87|20715.59|20595.59|10
1631961310000|2021-09-18 10:35:10|20720.34|20600.34|20737.19|20617.19|20737.19|20617.19|20720.34|20600.34|10
1631961320000|2021-09-18 10:35:20|20737.79|20617.79|20752.59|20632.59|20752.59|20632.59|20737.79|20617.79|10
1631961330000|2021-09-18 10:35:30|20751.99|20631.99|20748.15|20628.15|20752.29|20632.29|20747.09|20627.09|10
1631961340000|2021-09-18 10:35:40|20749.56|20629.56|20750.55|20630.55|20750.85|20630.85|20748.93|20628.93|10
1631961350000|2021-09-18 10:35:50|20750.53|20630.53|20756.11|20636.11|20756.73|20636.73|20750.53|20630.53|10
1631961360000|2021-09-18 10:36:00|20755.97|20635.97|20756.13|20636.13|20757.03|20637.03|20754.93|20634.93|10
1631961370000|2021-09-18 10:36:10|20756.34|20636.34|20760.11|20640.11|20761.45|20641.45|20756.34|20636.34|10
1631961380000|2021-09-18 10:36:20|20760.15|20640.15|20757.76|20637.76|20760.15|20640.15|20757.76|20637.76|10
1631961390000|2021-09-18 10:36:30|20757.13|20637.13|20751.3|20631.3|20757.13|20637.13|20751.3|20631.3|10
1631961400000|2021-09-18 10:36:40|20750.56|20630.56|20749.67|20629.67|20750.56|20630.56|20749.67|20629.67|10
1631961410000|2021-09-18 10:36:50|20749.77|20629.77|20748.88|20628.88|20750.54|20630.54|20748.81|20628.81|10
1631961420000|2021-09-18 10:37:00|20749.27|20629.27|20751.48|20631.48|20751.48|20631.48|20749.2|20629.2|10
1631961430000|2021-09-18 10:37:10|20751.01|20631.01|20748.33|20628.33|20751.01|20631.01|20748.08|20628.08|10
1631961440000|2021-09-18 10:37:20|20748.32|20628.32|20746.19|20626.19|20748.32|20628.32|20746.19|20626.19|9
1631961450000|2021-09-18 10:37:30|20745.76|20625.76|20745.76|20625.76|20746.37|20626.37|20745.76|20625.76|10
1631961460000|2021-09-18 10:37:40|20745.61|20625.61|20747.31|20627.31|20747.31|20627.31|20745.56|20625.56|10
1631961470000|2021-09-18 10:37:50|20747.06|20627.06|20747.53|20627.53|20747.96|20627.96|20747.06|20627.06|9
1631961480000|2021-09-18 10:38:00|20747.96|20627.96|20746.8|20626.8|20748.05|20628.05|20746.8|20626.8|9
1631961490000|2021-09-18 10:38:10|20746.4|20626.4|20745.11|20625.11|20746.4|20626.4|20744.73|20624.73|10
1631961500000|2021-09-18 10:38:20|20745.83|20625.83|20745.92|20625.92|20745.92|20625.92|20745.57|20625.57|9
1631961510000|2021-09-18 10:38:30|20745.89|20625.89|20745.99|20625.99|20746.38|20626.38|20745.65|20625.65|10
1631961520000|2021-09-18 10:38:40|20745.85|20625.85|20744.96|20624.96|20745.85|20625.85|20744.87|20624.87|9
1631961530000|2021-09-18 10:38:50|20745.11|20625.11|20745.91|20625.91|20746.53|20626.53|20745.11|20625.11|8
1631961540000|2021-09-18 10:39:00|20746.08|20626.08|20748.04|20628.04|20748.22|20628.22|20746.08|20626.08|10
1631961550000|2021-09-18 10:39:10|20748.01|20628.01|20749.05|20629.05|20749.1|20629.1|20748.01|20628.01|9
1631961560000|2021-09-18 10:39:20|20749.12|20629.12|20750|20630|20751.54|20631.54|20749.12|20629.12|10
1631961570000|2021-09-18 10:39:30|20750.1|20630.1|20751.28|20631.28|20751.53|20631.53|20750.1|20630.1|10
1631961580000|2021-09-18 10:39:40|20751.51|20631.51|20745.76|20625.76|20751.78|20631.78|20745.76|20625.76|9
1631961590000|2021-09-18 10:39:50|20745.61|20625.61|20744.29|20624.29|20746.41|20626.41|20744.29|20624.29|10
1631961600000|2021-09-18 10:40:00|20744.39|20624.39|20740.38|20620.38|20744.39|20624.39|20740.38|20620.38|10
1631961610000|2021-09-18 10:40:10|20739.86|20619.86|20737.36|20617.36|20739.86|20619.86|20737.36|20617.36|9
1631961620000|2021-09-18 10:40:20|20737.08|20617.08|20736.22|20616.22|20738.75|20618.75|20736.18|20616.18|10
1631961630000|2021-09-18 10:40:30|20735.83|20615.83|20735.89|20615.89|20736.06|20616.06|20735.2|20615.2|10
1631961640000|2021-09-18 10:40:40|20735.7|20615.7|20732.86|20612.86|20735.7|20615.7|20732.8|20612.8|10
1631961650000|2021-09-18 10:40:50|20732.87|20612.87|20731.82|20611.82|20732.87|20612.87|20731.82|20611.82|9
1631961660000|2021-09-18 10:41:00|20732.11|20612.11|20733.28|20613.28|20733.28|20613.28|20731.84|20611.84|9
1631961670000|2021-09-18 10:41:10|20733.85|20613.85|20736.98|20616.98|20736.98|20616.98|20733.85|20613.85|10
1631961680000|2021-09-18 10:41:20|20737.23|20617.23|20738.65|20618.65|20738.94|20618.94|20737.23|20617.23|10
1631961690000|2021-09-18 10:41:30|20738.83|20618.83|20739.08|20619.08|20740.72|20620.72|20738.83|20618.83|9
1631961700000|2021-09-18 10:41:40|20739.17|20619.17|20738.95|20618.95|20739.17|20619.17|20738.66|20618.66|6
1631961710000|2021-09-18 10:41:50|20739.17|20619.17|20738.78|20618.78|20739.3|20619.3|20738.78|20618.78|8
1631961720000|2021-09-18 10:42:00|20738.59|20618.59|20737.35|20617.35|20738.59|20618.59|20737.35|20617.35|10
1631961730000|2021-09-18 10:42:10|20737.51|20617.51|20736.54|20616.54|20737.51|20617.51|20735.79|20615.79|9
1631961740000|2021-09-18 10:42:20|20736.49|20616.49|20733.38|20613.38|20736.49|20616.49|20733.3|20613.3|10
1631961750000|2021-09-18 10:42:30|20732.75|20612.75|20730.85|20610.85|20732.86|20612.86|20730.85|20610.85|8
1631961760000|2021-09-18 10:42:40|20730.77|20610.77|20731.3|20611.3|20731.56|20611.56|20730.53|20610.53|10
1631961770000|2021-09-18 10:42:50|20730.79|20610.79|20727.84|20607.84|20730.79|20610.79|20727.84|20607.84|10
1631961780000|2021-09-18 10:43:00|20728.36|20608.36|20727.91|20607.91|20728.45|20608.45|20727.91|20607.91|9
1631961790000|2021-09-18 10:43:10|20728.02|20608.02|20724.53|20604.53|20728.25|20608.25|20724.53|20604.53|9
1631961800000|2021-09-18 10:43:20|20724.55|20604.55|20722.33|20602.33|20724.55|20604.55|20722.33|20602.33|9
1631961810000|2021-09-18 10:43:30|20722.22|20602.22|20720.41|20600.41|20722.22|20602.22|20720.18|20600.18|6
1631961820000|2021-09-18 10:43:40|20720.42|20600.42|20712.82|20592.82|20720.42|20600.42|20712.82|20592.82|10
1631961830000|2021-09-18 10:43:50|20712.9|20592.9|20711.79|20591.79|20712.9|20592.9|20711.59|20591.59|8
1631961840000|2021-09-18 10:44:00|20711.86|20591.86|20711.83|20591.83|20713.44|20593.44|20711.83|20591.83|10
1631961850000|2021-09-18 10:44:10|20711.85|20591.85|20712.14|20592.14|20712.24|20592.24|20711.34|20591.34|9
1631961860000|2021-09-18 10:44:20|20712.15|20592.15|20710.56|20590.56|20712.2|20592.2|20710.47|20590.47|9
1631961870000|2021-09-18 10:44:30|20709.62|20589.62|20709.66|20589.66|20709.82|20589.82|20709.25|20589.25|7
1631961880000|2021-09-18 10:44:40|20709.63|20589.63|20709.39|20589.39|20709.63|20589.63|20709.33|20589.33|9
1631961890000|2021-09-18 10:44:50|20709.36|20589.36|20710.14|20590.14|20710.16|20590.16|20709.3|20589.3|10
1631961900000|2021-09-18 10:45:00|20710.11|20590.11|20710.3|20590.3|20710.31|20590.31|20709.43|20589.43|7
1631961910000|2021-09-18 10:45:10|20710.26|20590.26|20712.14|20592.14|20712.14|20592.14|20710.26|20590.26|8
1631961920000|2021-09-18 10:45:20|20711.79|20591.79|20713.85|20593.85|20713.85|20593.85|20711.79|20591.79|9
1631961930000|2021-09-18 10:45:30|20714.41|20594.41|20714.8|20594.8|20715.13|20595.13|20713.85|20593.85|9
1631961940000|2021-09-18 10:45:40|20714.86|20594.86|20715.42|20595.42|20715.52|20595.52|20714.27|20594.27|9
1631961950000|2021-09-18 10:45:50|20714.96|20594.96|20713.95|20593.95|20714.99|20594.99|20713.95|20593.95|9
1631961960000|2021-09-18 10:46:00|20714.07|20594.07|20713.4|20593.4|20714.07|20594.07|20713.37|20593.37|8
1631961970000|2021-09-18 10:46:10|20713.45|20593.45|20713.2|20593.2|20714.05|20594.05|20713.2|20593.2|9
1631961980000|2021-09-18 10:46:20|20712.91|20592.91|20712.92|20592.92|20713.37|20593.37|20712.66|20592.66|8
1631961990000|2021-09-18 10:46:30|20713.31|20593.31|20717.12|20597.12|20717.12|20597.12|20713.31|20593.31|8
1631962000000|2021-09-18 10:46:40|20718.58|20598.58|20721.35|20601.35|20721.99|20601.99|20718.58|20598.58|10
1631962010000|2021-09-18 10:46:50|20721.65|20601.65|20723.85|20603.85|20723.85|20603.85|20721.65|20601.65|10
1631962020000|2021-09-18 10:47:00|20723.73|20603.73|20731.62|20611.62|20731.62|20611.62|20723.73|20603.73|10
1631962030000|2021-09-18 10:47:10|20731.73|20611.73|20731.4|20611.4|20732.46|20612.46|20731.29|20611.29|10
1631962040000|2021-09-18 10:47:20|20731.82|20611.82|20731.2|20611.2|20732.15|20612.15|20731.06|20611.06|9
1631962050000|2021-09-18 10:47:30|20731.17|20611.17|20730.9|20610.9|20731.35|20611.35|20730.64|20610.64|9
1631962060000|2021-09-18 10:47:40|20730.99|20610.99|20728.5|20608.5|20730.99|20610.99|20728.5|20608.5|10
1631962070000|2021-09-18 10:47:50|20728.42|20608.42|20727.97|20607.97|20728.46|20608.46|20727.58|20607.58|8
1631962080000|2021-09-18 10:48:00|20728.56|20608.56|20730.78|20610.78|20730.78|20610.78|20728.56|20608.56|9
1631962090000|2021-09-18 10:48:10|20731.15|20611.15|20729.39|20609.39|20731.15|20611.15|20729.28|20609.28|10
1631962100000|2021-09-18 10:48:20|20729.01|20609.01|20728.92|20608.92|20729.33|20609.33|20728.56|20608.56|9
1631962110000|2021-09-18 10:48:30|20728.56|20608.56|20727.12|20607.12|20728.56|20608.56|20727.12|20607.12|10
1631962120000|2021-09-18 10:48:40|20727.14|20607.14|20726.17|20606.17|20727.72|20607.72|20726.17|20606.17|9
1631962130000|2021-09-18 10:48:50|20725.29|20605.29|20722.79|20602.79|20725.29|20605.29|20722.79|20602.79|10
1631962140000|2021-09-18 10:49:00|20722.41|20602.41|20722.3|20602.3|20723|20603|20722.22|20602.22|9
1631962150000|2021-09-18 10:49:10|20722.69|20602.69|20722.04|20602.04|20722.69|20602.69|20721.99|20601.99|9
1631962160000|2021-09-18 10:49:20|20721.97|20601.97|20721.62|20601.62|20722.89|20602.89|20721.17|20601.17|10
1631962170000|2021-09-18 10:49:30|20721.46|20601.46|20720.89|20600.89|20721.46|20601.46|20720.89|20600.89|9
1631962180000|2021-09-18 10:49:40|20720.81|20600.81|20718.4|20598.4|20720.81|20600.81|20718.4|20598.4|9
1631962190000|2021-09-18 10:49:50|20718.45|20598.45|20717.43|20597.43|20718.45|20598.45|20717.41|20597.41|9
1631962200000|2021-09-18 10:50:00|20717.37|20597.37|20716.75|20596.75|20717.37|20597.37|20716.53|20596.53|9
1631962210000|2021-09-18 10:50:10|20717.35|20597.35|20721.71|20601.71|20721.71|20601.71|20717.35|20597.35|10
1631962220000|2021-09-18 10:50:20|20722.19|20602.19|20721.76|20601.76|20722.91|20602.91|20721.76|20601.76|9
1631962230000|2021-09-18 10:50:30|20721.81|20601.81|20723.49|20603.49|20723.49|20603.49|20721.81|20601.81|10
1631962240000|2021-09-18 10:50:40|20723.22|20603.22|20724.39|20604.39|20724.39|20604.39|20723.22|20603.22|9
1631962250000|2021-09-18 10:50:50|20725.52|20605.52|20726.42|20606.42|20726.42|20606.42|20725.52|20605.52|10
1631962260000|2021-09-18 10:51:00|20726.39|20606.39|20724.72|20604.72|20726.64|20606.64|20724.72|20604.72|10
1631962270000|2021-09-18 10:51:10|20725.13|20605.13|20725.03|20605.03|20725.28|20605.28|20724.6|20604.6|10
1631962280000|2021-09-18 10:51:20|20724.74|20604.74|20717.54|20597.54|20724.74|20604.74|20717.54|20597.54|10
1631962290000|2021-09-18 10:51:30|20715.69|20595.69|20713.51|20593.51|20715.69|20595.69|20713.41|20593.41|9
1631962300000|2021-09-18 10:51:40|20713.16|20593.16|20713.95|20593.95|20714.07|20594.07|20713.16|20593.16|10
1631962310000|2021-09-18 10:51:50|20713.68|20593.68|20712.6|20592.6|20713.68|20593.68|20712.19|20592.19|9
1631962320000|2021-09-18 10:52:00|20712.34|20592.34|20712.06|20592.06|20712.76|20592.76|20711.32|20591.32|9
1631962330000|2021-09-18 10:52:10|20712.31|20592.31|20715.86|20595.86|20715.86|20595.86|20712.31|20592.31|9
1631962340000|2021-09-18 10:52:20|20715.83|20595.83|20717.01|20597.01|20717.31|20597.31|20715.83|20595.83|10
1631962350000|2021-09-18 10:52:30|20717.74|20597.74|20714.36|20594.36|20717.74|20597.74|20714.36|20594.36|10
1631962360000|2021-09-18 10:52:40|20715.54|20595.54|20714.07|20594.07|20715.82|20595.82|20714.07|20594.07|10
1631962370000|2021-09-18 10:52:50|20713.75|20593.75|20708.79|20588.79|20713.75|20593.75|20708.79|20588.79|9
1631962380000|2021-09-18 10:53:00|20708.83|20588.83|20708.59|20588.59|20709.08|20589.08|20708.54|20588.54|10
1631962390000|2021-09-18 10:53:10|20708.42|20588.42|20705.03|20585.03|20708.42|20588.42|20704.98|20584.98|10
1631962400000|2021-09-18 10:53:20|20705.09|20585.09|20704.5|20584.5|20705.09|20585.09|20704.19|20584.19|9
1631962410000|2021-09-18 10:53:30|20704.47|20584.47|20699.85|20579.85|20704.47|20584.47|20699.85|20579.85|10
1631962420000|2021-09-18 10:53:40|20699.82|20579.82|20698.62|20578.62|20699.99|20579.99|20698.62|20578.62|10
1631962430000|2021-09-18 10:53:50|20698.27|20578.27|20697.1|20577.1|20698.55|20578.55|20696.98|20576.98|8
1631962440000|2021-09-18 10:54:00|20697.06|20577.06|20701.31|20581.31|20701.31|20581.31|20696.81|20576.81|10
1631962450000|2021-09-18 10:54:10|20701.3|20581.3|20701.19|20581.19|20701.3|20581.3|20700.72|20580.72|10
1631962460000|2021-09-18 10:54:20|20700.56|20580.56|20699.21|20579.21|20700.56|20580.56|20699.21|20579.21|9
1631962470000|2021-09-18 10:54:30|20698.55|20578.55|20697.87|20577.87|20699.17|20579.17|20697.87|20577.87|8
1631962480000|2021-09-18 10:54:40|20697.96|20577.96|20696.75|20576.75|20698.46|20578.46|20696.66|20576.66|9
1631962490000|2021-09-18 10:54:50|20696.74|20576.74|20694.08|20574.08|20696.74|20576.74|20693.72|20573.72|10
1631962500000|2021-09-18 10:55:00|20693.98|20573.98|20694.26|20574.26|20694.44|20574.44|20693.65|20573.65|9
1631962510000|2021-09-18 10:55:10|20693.92|20573.92|20693.22|20573.22|20694.1|20574.1|20693.22|20573.22|10
1631962520000|2021-09-18 10:55:20|20693.16|20573.16|20692.2|20572.2|20693.42|20573.42|20690.63|20570.63|10
1631962530000|2021-09-18 10:55:30|20691.64|20571.64|20691.15|20571.15|20691.64|20571.64|20690.46|20570.46|10
1631962540000|2021-09-18 10:55:40|20691.18|20571.18|20689.43|20569.43|20691.28|20571.28|20689.33|20569.33|9
1631962550000|2021-09-18 10:55:50|20689.76|20569.76|20687.42|20567.42|20689.82|20569.82|20687.19|20567.19|10
1631962560000|2021-09-18 10:56:00|20687.24|20567.24|20687.01|20567.01|20688|20568|20686.92|20566.92|8
1631962570000|2021-09-18 10:56:10|20686.1|20566.1|20682.54|20562.54|20686.13|20566.13|20681.36|20561.36|10
1631962580000|2021-09-18 10:56:20|20682.8|20562.8|20683.68|20563.68|20684.44|20564.44|20682.8|20562.8|10
1631962590000|2021-09-18 10:56:30|20683.51|20563.51|20683.26|20563.26|20683.51|20563.51|20682.89|20562.89|9
1631962600000|2021-09-18 10:56:40|20683.18|20563.18|20682.11|20562.11|20683.18|20563.18|20681.63|20561.63|10
1631962610000|2021-09-18 10:56:50|20682.37|20562.37|20681.96|20561.96|20682.45|20562.45|20681.18|20561.18|10
1631962620000|2021-09-18 10:57:00|20682.07|20562.07|20686.06|20566.06|20686.06|20566.06|20681.73|20561.73|10
1631962630000|2021-09-18 10:57:10|20686|20566|20685.71|20565.71|20686.58|20566.58|20685.71|20565.71|10
1631962640000|2021-09-18 10:57:20|20685.66|20565.66|20685.83|20565.83|20686.17|20566.17|20685.63|20565.63|10
1631962650000|2021-09-18 10:57:30|20685.98|20565.98|20687.02|20567.02|20687.02|20567.02|20684.97|20564.97|9
1631962660000|2021-09-18 10:57:40|20687.11|20567.11|20687.38|20567.38|20687.64|20567.64|20687.11|20567.11|10
1631962670000|2021-09-18 10:57:50|20687.13|20567.13|20686.92|20566.92|20687.13|20567.13|20686.47|20566.47|9
1631962680000|2021-09-18 10:58:00|20686.5|20566.5|20679.97|20559.97|20686.5|20566.5|20679.97|20559.97|10
1631962690000|2021-09-18 10:58:10|20680.21|20560.21|20680.34|20560.34|20681.75|20561.75|20680.21|20560.21|10
1631962700000|2021-09-18 10:58:20|20680.24|20560.24|20679.62|20559.62|20680.24|20560.24|20679.31|20559.31|10
1631962710000|2021-09-18 10:58:30|20679.5|20559.5|20679.2|20559.2|20680.07|20560.07|20679.2|20559.2|10
1631962720000|2021-09-18 10:58:40|20679.11|20559.11|20677.96|20557.96|20679.11|20559.11|20676.73|20556.73|10
1631962730000|2021-09-18 10:58:50|20678.09|20558.09|20678.16|20558.16|20678.26|20558.26|20677.94|20557.94|10
1631962740000|2021-09-18 10:59:00|20678.02|20558.02|20680.3|20560.3|20680.3|20560.3|20678.02|20558.02|10
1631962750000|2021-09-18 10:59:10|20680.13|20560.13|20684.44|20564.44|20684.44|20564.44|20679.71|20559.71|10
1631962760000|2021-09-18 10:59:20|20685.41|20565.41|20689.99|20569.99|20690.17|20570.17|20685.41|20565.41|10
1631962770000|2021-09-18 10:59:30|20690.97|20570.97|20687.89|20567.89|20690.97|20570.97|20687.7|20567.7|10
1631962780000|2021-09-18 10:59:40|20687.4|20567.4|20686.84|20566.84|20687.4|20567.4|20686.66|20566.66|10
1631962790000|2021-09-18 10:59:50|20685.54|20565.54|20686.17|20566.17|20686.17|20566.17|20685.26|20565.26|10
1631962800000|2021-09-18 11:00:00|20686.99|20566.99|20685.83|20565.83|20687.01|20567.01|20685.04|20565.04|10
1631962810000|2021-09-18 11:00:10|20686.52|20566.52|20690.02|20570.02|20690.02|20570.02|20686.52|20566.52|10
1631962820000|2021-09-18 11:00:20|20689.88|20569.88|20690.93|20570.93|20690.93|20570.93|20689.66|20569.66|10
1631962830000|2021-09-18 11:00:30|20691.36|20571.36|20691.74|20571.74|20691.98|20571.98|20691.36|20571.36|10
1631962840000|2021-09-18 11:00:40|20691.54|20571.54|20694.35|20574.35|20694.35|20574.35|20691.39|20571.39|10
1631962850000|2021-09-18 11:00:50|20694.55|20574.55|20697.58|20577.58|20698.02|20578.02|20694.55|20574.55|10
1631962860000|2021-09-18 11:01:00|20697.74|20577.74|20702.94|20582.94|20702.94|20582.94|20697.74|20577.74|10
1631962870000|2021-09-18 11:01:10|20703.26|20583.26|20706.15|20586.15|20706.15|20586.15|20703.26|20583.26|9
1631962880000|2021-09-18 11:01:20|20706.25|20586.25|20708.3|20588.3|20708.3|20588.3|20706.25|20586.25|10
1631962890000|2021-09-18 11:01:30|20708.6|20588.6|20709.86|20589.86|20709.86|20589.86|20707.99|20587.99|10
1631962900000|2021-09-18 11:01:40|20710.09|20590.09|20710.87|20590.87|20710.98|20590.98|20709.87|20589.87|9
1631962910000|2021-09-18 11:01:50|20711.16|20591.16|20712.56|20592.56|20713.16|20593.16|20711.16|20591.16|10
1631962920000|2021-09-18 11:02:00|20713.33|20593.33|20714.83|20594.83|20714.83|20594.83|20712.85|20592.85|10
1631962930000|2021-09-18 11:02:10|20714.88|20594.88|20715.4|20595.4|20716.64|20596.64|20714.77|20594.77|10
1631962940000|2021-09-18 11:02:20|20715.06|20595.06|20715.15|20595.15|20715.15|20595.15|20714.36|20594.36|9
1631962950000|2021-09-18 11:02:30|20715.41|20595.41|20714.46|20594.46|20716.07|20596.07|20714.46|20594.46|10
1631962960000|2021-09-18 11:02:40|20714.42|20594.42|20714.13|20594.13|20714.47|20594.47|20713.78|20593.78|10
1631962970000|2021-09-18 11:02:50|20714.12|20594.12|20714.64|20594.64|20714.86|20594.86|20714.03|20594.03|8
1631962980000|2021-09-18 11:03:00|20713.96|20593.96|20714.03|20594.03|20714.4|20594.4|20713.96|20593.96|9
1631962990000|2021-09-18 11:03:10|20714.02|20594.02|20714.65|20594.65|20714.65|20594.65|20712.96|20592.96|9
1631963000000|2021-09-18 11:03:20|20714.55|20594.55|20712.83|20592.83|20714.55|20594.55|20712.83|20592.83|10
1631963010000|2021-09-18 11:03:30|20713|20593|20716.56|20596.56|20716.56|20596.56|20713|20593|9
1631963020000|2021-09-18 11:03:40|20716.82|20596.82|20717.33|20597.33|20717.33|20597.33|20716.82|20596.82|9
1631963030000|2021-09-18 11:03:50|20717.17|20597.17|20716.06|20596.06|20717.17|20597.17|20716.06|20596.06|10
1631963040000|2021-09-18 11:04:00|20716.61|20596.61|20716.27|20596.27|20716.73|20596.73|20715.69|20595.69|10
1631963050000|2021-09-18 11:04:10|20716.28|20596.28|20716.6|20596.6|20716.6|20596.6|20716.19|20596.19|10
1631963060000|2021-09-18 11:04:20|20716.24|20596.24|20718.99|20598.99|20718.99|20598.99|20716.24|20596.24|10
1631963070000|2021-09-18 11:04:30|20719.15|20599.15|20721.16|20601.16|20721.16|20601.16|20718.97|20598.97|10
1631963080000|2021-09-18 11:04:40|20720.63|20600.63|20721.44|20601.44|20721.44|20601.44|20720.46|20600.46|10
1631963090000|2021-09-18 11:04:50|20721.4|20601.4|20722.2|20602.2|20722.32|20602.32|20721.4|20601.4|9
1631963100000|2021-09-18 11:05:00|20721.9|20601.9|20724.02|20604.02|20724.02|20604.02|20721.89|20601.89|10
1631963110000|2021-09-18 11:05:10|20724.03|20604.03|20725.27|20605.27|20725.28|20605.28|20723.93|20603.93|9
1631963120000|2021-09-18 11:05:20|20725.6|20605.6|20725.24|20605.24|20726.65|20606.65|20725.23|20605.23|10
1631963130000|2021-09-18 11:05:30|20725.13|20605.13|20724.76|20604.76|20726.95|20606.95|20724.76|20604.76|10
1631963140000|2021-09-18 11:05:40|20723.49|20603.49|20723.66|20603.66|20723.93|20603.93|20722.91|20602.91|10
1631963150000|2021-09-18 11:05:50|20722.72|20602.72|20723.77|20603.77|20723.8|20603.8|20722.65|20602.65|9
1631963160000|2021-09-18 11:06:00|20723.36|20603.36|20724.27|20604.27|20724.29|20604.29|20723.19|20603.19|10
1631963170000|2021-09-18 11:06:10|20724.34|20604.34|20725.83|20605.83|20725.83|20605.83|20724.34|20604.34|10
1631963180000|2021-09-18 11:06:20|20726.09|20606.09|20725.96|20605.96|20726.12|20606.12|20725.9|20605.9|10
1631963190000|2021-09-18 11:06:30|20726|20606|20726.57|20606.57|20726.87|20606.87|20726|20606|10
1631963200000|2021-09-18 11:06:40|20726.6|20606.6|20727.23|20607.23|20727.23|20607.23|20726.6|20606.6|9
1631963210000|2021-09-18 11:06:50|20727.02|20607.02|20729.66|20609.66|20729.71|20609.71|20726.98|20606.98|10
1631963220000|2021-09-18 11:07:00|20729.71|20609.71|20730.27|20610.27|20730.46|20610.46|20729.71|20609.71|8
1631963230000|2021-09-18 11:07:10|20730.43|20610.43|20727.74|20607.74|20730.93|20610.93|20727.74|20607.74|10
1631963240000|2021-09-18 11:07:20|20727.33|20607.33|20726.89|20606.89|20727.33|20607.33|20726.64|20606.64|9
1631963250000|2021-09-18 11:07:30|20726.61|20606.61|20723.21|20603.21|20727.13|20607.13|20723.21|20603.21|10
1631963260000|2021-09-18 11:07:40|20723.79|20603.79|20720.89|20600.89|20723.84|20603.84|20720.89|20600.89|10
1631963270000|2021-09-18 11:07:50|20720.61|20600.61|20716.86|20596.86|20720.61|20600.61|20716.86|20596.86|10
1631963280000|2021-09-18 11:08:00|20717.23|20597.23|20716.62|20596.62|20717.23|20597.23|20715.16|20595.16|10
1631963290000|2021-09-18 11:08:10|20717.52|20597.52|20717.23|20597.23|20717.52|20597.52|20716.47|20596.47|8
1631963300000|2021-09-18 11:08:20|20717.51|20597.51|20716.04|20596.04|20718.58|20598.58|20716.04|20596.04|9
1631963310000|2021-09-18 11:08:30|20715.3|20595.3|20714.78|20594.78|20715.3|20595.3|20714.53|20594.53|9
1631963320000|2021-09-18 11:08:40|20714.91|20594.91|20713.58|20593.58|20714.99|20594.99|20713.58|20593.58|9
1631963330000|2021-09-18 11:08:50|20713.56|20593.56|20711.71|20591.71|20713.56|20593.56|20711.69|20591.69|10
1631963340000|2021-09-18 11:09:00|20711.86|20591.86|20710.21|20590.21|20711.86|20591.86|20710.21|20590.21|10
1631963350000|2021-09-18 11:09:10|20710.03|20590.03|20710.07|20590.07|20710.36|20590.36|20709.69|20589.69|10
1631963360000|2021-09-18 11:09:20|20710.15|20590.15|20709.9|20589.9|20710.32|20590.32|20709.9|20589.9|8
1631963370000|2021-09-18 11:09:30|20709.63|20589.63|20709.33|20589.33|20709.7|20589.7|20709.25|20589.25|10
1631963380000|2021-09-18 11:09:40|20709.21|20589.21|20708.8|20588.8|20709.21|20589.21|20708.8|20588.8|7
1631963390000|2021-09-18 11:09:50|20708.79|20588.79|20709.56|20589.56|20709.72|20589.72|20708.79|20588.79|10
1631963400000|2021-09-18 11:10:00|20709.6|20589.6|20709.7|20589.7|20710.08|20590.08|20709.6|20589.6|10
1631963410000|2021-09-18 11:10:10|20709.72|20589.72|20710.65|20590.65|20710.65|20590.65|20709.38|20589.38|9
1631963420000|2021-09-18 11:10:20|20711.07|20591.07|20713.04|20593.04|20713.09|20593.09|20711.07|20591.07|8
1631963430000|2021-09-18 11:10:30|20713.13|20593.13|20713.04|20593.04|20713.24|20593.24|20712.44|20592.44|9
1631963440000|2021-09-18 11:10:40|20712.92|20592.92|20713.31|20593.31|20713.73|20593.73|20712.92|20592.92|9
1631963450000|2021-09-18 11:10:50|20712.88|20592.88|20713.25|20593.25|20713.31|20593.31|20712.68|20592.68|10
1631963460000|2021-09-18 11:11:00|20713.28|20593.28|20712.45|20592.45|20713.38|20593.38|20712.3|20592.3|9
1631963470000|2021-09-18 11:11:10|20712.17|20592.17|20707.83|20587.83|20712.25|20592.25|20707.83|20587.83|10
1631963480000|2021-09-18 11:11:20|20707.69|20587.69|20704.38|20584.38|20707.7|20587.7|20704.38|20584.38|10
1631963490000|2021-09-18 11:11:30|20704.02|20584.02|20702.44|20582.44|20704.02|20584.02|20702.39|20582.39|10
1631963500000|2021-09-18 11:11:40|20702.41|20582.41|20701.81|20581.81|20702.6|20582.6|20701.76|20581.76|10
1631963510000|2021-09-18 11:11:50|20701.52|20581.52|20700.01|20580.01|20702|20582|20699.96|20579.96|9
1631963520000|2021-09-18 11:12:00|20700.55|20580.55|20698.07|20578.07|20700.55|20580.55|20697.75|20577.75|10
1631963530000|2021-09-18 11:12:10|20698.12|20578.12|20697.6|20577.6|20698.12|20578.12|20697.6|20577.6|10
1631963540000|2021-09-18 11:12:20|20697.39|20577.39|20696.11|20576.11|20697.4|20577.4|20695.39|20575.39|9
1631963550000|2021-09-18 11:12:30|20696.01|20576.01|20693.87|20573.87|20696.01|20576.01|20692.91|20572.91|10
1631963560000|2021-09-18 11:12:40|20693.48|20573.48|20689.42|20569.42|20693.58|20573.58|20689.42|20569.42|10
1631963570000|2021-09-18 11:12:50|20688.8|20568.8|20686.7|20566.7|20688.8|20568.8|20686.3|20566.3|10
1631963580000|2021-09-18 11:13:00|20686.29|20566.29|20684.96|20564.96|20687.01|20567.01|20684.96|20564.96|10
1631963590000|2021-09-18 11:13:10|20684.76|20564.76|20684.04|20564.04|20685.04|20565.04|20683.72|20563.72|10
1631963600000|2021-09-18 11:13:20|20683.8|20563.8|20681.35|20561.35|20683.81|20563.81|20681.35|20561.35|10
1631963610000|2021-09-18 11:13:30|20681.23|20561.23|20681.81|20561.81|20682.04|20562.04|20680.96|20560.96|9
1631963620000|2021-09-18 11:13:40|20681.6|20561.6|20678.56|20558.56|20681.6|20561.6|20678.56|20558.56|10
1631963630000|2021-09-18 11:13:50|20677.55|20557.55|20670.92|20550.92|20677.55|20557.55|20670.92|20550.92|10
1631963640000|2021-09-18 11:14:00|20670.28|20550.28|20666.08|20546.08|20671.23|20551.23|20665.82|20545.82|10
1631963650000|2021-09-18 11:14:10|20666.25|20546.25|20667.62|20547.62|20667.72|20547.72|20666.17|20546.17|9
1631963660000|2021-09-18 11:14:20|20666.81|20546.81|20668.07|20548.07|20668.18|20548.18|20665.63|20545.63|10
1631963670000|2021-09-18 11:14:30|20668.15|20548.15|20667.49|20547.49|20668.15|20548.15|20667.49|20547.49|10
1631963680000|2021-09-18 11:14:40|20667.33|20547.33|20666.92|20546.92|20667.33|20547.33|20666.89|20546.89|10
1631963690000|2021-09-18 11:14:50|20666.89|20546.89|20666.17|20546.17|20667.04|20547.04|20666.17|20546.17|10
1631963700000|2021-09-18 11:15:00|20666.53|20546.53|20666.34|20546.34|20666.79|20546.79|20666.33|20546.33|9
1631963710000|2021-09-18 11:15:10|20666.55|20546.55|20664.52|20544.52|20666.55|20546.55|20664.52|20544.52|10
1631963720000|2021-09-18 11:15:20|20662.4|20542.4|20661.06|20541.06|20662.73|20542.73|20660.96|20540.96|9
1631963730000|2021-09-18 11:15:30|20661|20541|20659.53|20539.53|20661|20541|20659.52|20539.52|10
1631963740000|2021-09-18 11:15:40|20659.69|20539.69|20659.2|20539.2|20659.7|20539.7|20658.92|20538.92|10
1631963750000|2021-09-18 11:15:50|20659.19|20539.19|20659.27|20539.27|20659.58|20539.58|20659.19|20539.19|7
1631963760000|2021-09-18 11:16:00|20658.69|20538.69|20666.9|20546.9|20666.9|20546.9|20658.42|20538.42|10
1631963770000|2021-09-18 11:16:10|20667.93|20547.93|20670.72|20550.72|20670.73|20550.73|20667.93|20547.93|10
1631963780000|2021-09-18 11:16:20|20670.44|20550.44|20670.92|20550.92|20670.92|20550.92|20669.82|20549.82|9
1631963790000|2021-09-18 11:16:30|20672.18|20552.18|20670.85|20550.85|20672.19|20552.19|20670.72|20550.72|9
1631963800000|2021-09-18 11:16:40|20670.94|20550.94|20669.78|20549.78|20670.94|20550.94|20669.61|20549.61|9
1631963810000|2021-09-18 11:16:50|20669.02|20549.02|20667.79|20547.79|20669.02|20549.02|20667.2|20547.2|10
1631963820000|2021-09-18 11:17:00|20669.02|20549.02|20670.19|20550.19|20670.28|20550.28|20668.37|20548.37|9
1631963830000|2021-09-18 11:17:10|20670.37|20550.37|20671.54|20551.54|20671.54|20551.54|20670.37|20550.37|10
1631963840000|2021-09-18 11:17:20|20672.14|20552.14|20674.56|20554.56|20674.56|20554.56|20672.09|20552.09|10
1631963850000|2021-09-18 11:17:30|20674.14|20554.14|20675.5|20555.5|20675.57|20555.57|20674.13|20554.13|9
1631963860000|2021-09-18 11:17:40|20674.96|20554.96|20670.65|20550.65|20674.96|20554.96|20670.65|20550.65|10
1631963870000|2021-09-18 11:17:50|20670.56|20550.56|20667.72|20547.72|20670.56|20550.56|20667.72|20547.72|10
1631963880000|2021-09-18 11:18:00|20667.58|20547.58|20667.2|20547.2|20667.62|20547.62|20667.15|20547.15|10
1631963890000|2021-09-18 11:18:10|20666.69|20546.69|20666.04|20546.04|20666.69|20546.69|20666.04|20546.04|7
1631963900000|2021-09-18 11:18:20|20666.06|20546.06|20668.3|20548.3|20668.3|20548.3|20665.84|20545.84|10
1631963910000|2021-09-18 11:18:30|20668.64|20548.64|20670.09|20550.09|20670.09|20550.09|20668.64|20548.64|10
1631963920000|2021-09-18 11:18:40|20670.02|20550.02|20670.13|20550.13|20671.15|20551.15|20669.77|20549.77|10
1631963930000|2021-09-18 11:18:50|20670.36|20550.36|20670.24|20550.24|20670.36|20550.36|20669.44|20549.44|10
1631963940000|2021-09-18 11:19:00|20670.25|20550.25|20670.87|20550.87|20671.28|20551.28|20670.25|20550.25|9
1631963950000|2021-09-18 11:19:10|20670.54|20550.54|20670.47|20550.47|20671.26|20551.26|20670.47|20550.47|8
1631963960000|2021-09-18 11:19:20|20669.61|20549.61|20671.3|20551.3|20671.3|20551.3|20669.59|20549.59|9
1631963970000|2021-09-18 11:19:30|20671.31|20551.31|20672.18|20552.18|20672.18|20552.18|20671.22|20551.22|10
1631963980000|2021-09-18 11:19:40|20672.08|20552.08|20671.63|20551.63|20672.86|20552.86|20671.63|20551.63|10
1631963990000|2021-09-18 11:19:50|20671.86|20551.86|20672.25|20552.25|20672.62|20552.62|20671.74|20551.74|9
1631964000000|2021-09-18 11:20:00|20672.19|20552.19|20672.25|20552.25|20673.27|20553.27|20671.84|20551.84|10
1631964010000|2021-09-18 11:20:10|20672.12|20552.12|20672.31|20552.31|20672.38|20552.38|20672.12|20552.12|10
1631964020000|2021-09-18 11:20:20|20671.96|20551.96|20670.32|20550.32|20671.96|20551.96|20670.17|20550.17|10
1631964030000|2021-09-18 11:20:30|20670.46|20550.46|20672.79|20552.79|20672.96|20552.96|20670.46|20550.46|10
1631964040000|2021-09-18 11:20:40|20672.9|20552.9|20674.4|20554.4|20674.4|20554.4|20672.9|20552.9|10
1631964050000|2021-09-18 11:20:50|20676.03|20556.03|20677.82|20557.82|20677.82|20557.82|20675.72|20555.72|10
1631964060000|2021-09-18 11:21:00|20677.92|20557.92|20680.69|20560.69|20680.69|20560.69|20677.92|20557.92|10
1631964070000|2021-09-18 11:21:10|20680.99|20560.99|20682.26|20562.26|20682.26|20562.26|20680.99|20560.99|8
1631964080000|2021-09-18 11:21:20|20682.17|20562.17|20686.65|20566.65|20686.65|20566.65|20682.17|20562.17|10
1631964090000|2021-09-18 11:21:30|20686.68|20566.68|20686.06|20566.06|20686.68|20566.68|20685.9|20565.9|10
1631964100000|2021-09-18 11:21:40|20686.03|20566.03|20688.53|20568.53|20688.53|20568.53|20686.03|20566.03|9
1631964110000|2021-09-18 11:21:50|20688.38|20568.38|20687.99|20567.99|20688.71|20568.71|20687.92|20567.92|9
1631964120000|2021-09-18 11:22:00|20687.93|20567.93|20688.08|20568.08|20688.19|20568.19|20687.58|20567.58|10
1631964130000|2021-09-18 11:22:10|20688.69|20568.69|20689.15|20569.15|20689.15|20569.15|20688.69|20568.69|9
1631964140000|2021-09-18 11:22:20|20689.3|20569.3|20690.01|20570.01|20690.03|20570.03|20689.06|20569.06|9
1631964150000|2021-09-18 11:22:30|20689.92|20569.92|20692.2|20572.2|20692.2|20572.2|20689.92|20569.92|10
1631964160000|2021-09-18 11:22:40|20692.07|20572.07|20693.81|20573.81|20693.98|20573.98|20692.07|20572.07|9
1631964170000|2021-09-18 11:22:50|20693.32|20573.32|20690.11|20570.11|20693.32|20573.32|20690.11|20570.11|8
1631964180000|2021-09-18 11:23:00|20690.1|20570.1|20688.59|20568.59|20690.1|20570.1|20688.59|20568.59|10
1631964190000|2021-09-18 11:23:10|20688.58|20568.58|20683.98|20563.98|20688.58|20568.58|20683.98|20563.98|10
1631964200000|2021-09-18 11:23:20|20683.88|20563.88|20680.71|20560.71|20683.88|20563.88|20680.71|20560.71|9
1631964210000|2021-09-18 11:23:30|20679.19|20559.19|20675.93|20555.93|20679.19|20559.19|20675.93|20555.93|10
1631964220000|2021-09-18 11:23:40|20675.46|20555.46|20677.02|20557.02|20677.02|20557.02|20675.2|20555.2|9
1631964230000|2021-09-18 11:23:50|20677.75|20557.75|20681.26|20561.26|20681.26|20561.26|20677.69|20557.69|9
1631964240000|2021-09-18 11:24:00|20681.21|20561.21|20687.34|20567.34|20687.34|20567.34|20681.21|20561.21|10
1631964250000|2021-09-18 11:24:10|20689|20569|20691.84|20571.84|20691.84|20571.84|20689|20569|9
1631964260000|2021-09-18 11:24:20|20692.71|20572.71|20692.03|20572.03|20692.9|20572.9|20692.03|20572.03|10
1631964270000|2021-09-18 11:24:30|20691.81|20571.81|20689.27|20569.27|20691.81|20571.81|20689.22|20569.22|10
1631964280000|2021-09-18 11:24:40|20689.48|20569.48|20689.86|20569.86|20690.39|20570.39|20689.36|20569.36|8
1631964290000|2021-09-18 11:24:50|20689.44|20569.44|20689.2|20569.2|20689.65|20569.65|20688.68|20568.68|8
1631964300000|2021-09-18 11:25:00|20688.96|20568.96|20690.98|20570.98|20691.18|20571.18|20688.96|20568.96|10
1631964310000|2021-09-18 11:25:10|20690.65|20570.65|20689.79|20569.79|20690.65|20570.65|20689.79|20569.79|10
1631964320000|2021-09-18 11:25:20|20690.76|20570.76|20691.6|20571.6|20691.6|20571.6|20690.67|20570.67|8
1631964330000|2021-09-18 11:25:30|20691.37|20571.37|20692.76|20572.76|20692.76|20572.76|20691.37|20571.37|9
1631964340000|2021-09-18 11:25:40|20692.75|20572.75|20692.8|20572.8|20692.99|20572.99|20692.11|20572.11|10
1631964350000|2021-09-18 11:25:50|20692.76|20572.76|20693.75|20573.75|20694.32|20574.32|20692.76|20572.76|8
1631964360000|2021-09-18 11:26:00|20693.9|20573.9|20690.46|20570.46|20693.95|20573.95|20690.46|20570.46|8
1631964370000|2021-09-18 11:26:10|20690.23|20570.23|20690.17|20570.17|20690.23|20570.23|20689.29|20569.29|10
1631964380000|2021-09-18 11:26:20|20689.95|20569.95|20690.06|20570.06|20690.22|20570.22|20689.95|20569.95|8
1631964390000|2021-09-18 11:26:30|20689.39|20569.39|20689.83|20569.83|20690.35|20570.35|20689.18|20569.18|10
1631964400000|2021-09-18 11:26:40|20689.88|20569.88|20692.16|20572.16|20692.16|20572.16|20689.88|20569.88|10
1631964410000|2021-09-18 11:26:50|20691.82|20571.82|20693.2|20573.2|20693.78|20573.78|20691.82|20571.82|9
1631964420000|2021-09-18 11:27:00|20693.24|20573.24|20693.06|20573.06|20693.49|20573.49|20692.85|20572.85|10
1631964430000|2021-09-18 11:27:10|20694.7|20574.7|20692.91|20572.91|20694.8|20574.8|20692.91|20572.91|10
1631964440000|2021-09-18 11:27:20|20692.74|20572.74|20690.93|20570.93|20692.74|20572.74|20690.93|20570.93|9
1631964450000|2021-09-18 11:27:30|20690.68|20570.68|20690.24|20570.24|20691.21|20571.21|20690.24|20570.24|10
1631964460000|2021-09-18 11:27:40|20691.23|20571.23|20693.06|20573.06|20693.24|20573.24|20691.23|20571.23|10
1631964470000|2021-09-18 11:27:50|20692.78|20572.78|20688.89|20568.89|20692.86|20572.86|20688.86|20568.86|10
1631964480000|2021-09-18 11:28:00|20688.1|20568.1|20688.46|20568.46|20688.46|20568.46|20688.1|20568.1|8
1631964490000|2021-09-18 11:28:10|20687.68|20567.68|20688.71|20568.71|20688.78|20568.78|20687.56|20567.56|10
1631964500000|2021-09-18 11:28:20|20688.88|20568.88|20687.17|20567.17|20689.14|20569.14|20687.17|20567.17|9
1631964510000|2021-09-18 11:28:30|20687.21|20567.21|20688.1|20568.1|20688.14|20568.14|20687.18|20567.18|8
1631964520000|2021-09-18 11:28:40|20686.52|20566.52|20687.41|20567.41|20687.41|20567.41|20685.81|20565.81|7
1631964530000|2021-09-18 11:28:50|20687.42|20567.42|20686.59|20566.59|20687.42|20567.42|20686.54|20566.54|5
1631964540000|2021-09-18 11:29:00|20686.51|20566.51|20686.15|20566.15|20686.51|20566.51|20685.57|20565.57|10
1631964550000|2021-09-18 11:29:10|20685.34|20565.34|20685.9|20565.9|20685.9|20565.9|20684.73|20564.73|10
1631964560000|2021-09-18 11:29:20|20687.23|20567.23|20691.96|20571.96|20691.96|20571.96|20687.23|20567.23|10
1631964570000|2021-09-18 11:29:30|20692.42|20572.42|20692.06|20572.06|20693|20573|20691.82|20571.82|9
1631964580000|2021-09-18 11:29:40|20691.91|20571.91|20690.08|20570.08|20692.09|20572.09|20690.04|20570.04|10
1631964590000|2021-09-18 11:29:50|20690.16|20570.16|20689.76|20569.76|20690.16|20570.16|20689.71|20569.71|8
1631964600000|2021-09-18 11:30:00|20689.5|20569.5|20686.78|20566.78|20689.5|20569.5|20686.78|20566.78|9
1631964610000|2021-09-18 11:30:10|20686.29|20566.29|20685.79|20565.79|20686.29|20566.29|20685.16|20565.16|10
1631964620000|2021-09-18 11:30:20|20685.52|20565.52|20683.79|20563.79|20685.57|20565.57|20683.52|20563.52|10
1631964630000|2021-09-18 11:30:30|20684.03|20564.03|20685.59|20565.59|20685.59|20565.59|20683.67|20563.67|10
1631964640000|2021-09-18 11:30:40|20685.49|20565.49|20686.74|20566.74|20686.89|20566.89|20685.49|20565.49|8
1631964650000|2021-09-18 11:30:50|20686.37|20566.37|20688.24|20568.24|20688.24|20568.24|20686.37|20566.37|9
1631964660000|2021-09-18 11:31:00|20689.24|20569.24|20691.52|20571.52|20691.67|20571.67|20689.24|20569.24|8
1631964670000|2021-09-18 11:31:10|20691.41|20571.41|20693.17|20573.17|20693.17|20573.17|20691.41|20571.41|8
1631964680000|2021-09-18 11:31:20|20692.62|20572.62|20699.81|20579.81|20699.81|20579.81|20692.62|20572.62|10
1631964690000|2021-09-18 11:31:30|20700.33|20580.33|20703.82|20583.82|20703.82|20583.82|20700.09|20580.09|10
1631964700000|2021-09-18 11:31:40|20703.46|20583.46|20705.04|20585.04|20705.04|20585.04|20702.92|20582.92|9
1631964710000|2021-09-18 11:31:50|20705.1|20585.1|20706.04|20586.04|20706.04|20586.04|20704.87|20584.87|10
1631964720000|2021-09-18 11:32:00|20706.39|20586.39|20705.48|20585.48|20706.64|20586.64|20705.48|20585.48|8
1631964730000|2021-09-18 11:32:10|20705.12|20585.12|20707.75|20587.75|20708.51|20588.51|20705.12|20585.12|10
1631964740000|2021-09-18 11:32:20|20707.51|20587.51|20706.79|20586.79|20707.55|20587.55|20706.56|20586.56|9
1631964750000|2021-09-18 11:32:30|20706.03|20586.03|20705.52|20585.52|20706.1|20586.1|20705.52|20585.52|9
1631964760000|2021-09-18 11:32:40|20706.31|20586.31|20706.74|20586.74|20706.74|20586.74|20706.23|20586.23|10
1631964770000|2021-09-18 11:32:50|20706.29|20586.29|20705.05|20585.05|20706.29|20586.29|20704.99|20584.99|10
1631964780000|2021-09-18 11:33:00|20705.14|20585.14|20706.09|20586.09|20706.37|20586.37|20705.14|20585.14|8
1631964790000|2021-09-18 11:33:10|20705.73|20585.73|20708.26|20588.26|20708.28|20588.28|20705.73|20585.73|10
1631964800000|2021-09-18 11:33:20|20708.19|20588.19|20708.1|20588.1|20709.66|20589.66|20708.1|20588.1|10
1631964810000|2021-09-18 11:33:30|20707.52|20587.52|20707.76|20587.76|20707.86|20587.86|20707.37|20587.37|7
1631964820000|2021-09-18 11:33:40|20707.92|20587.92|20708.52|20588.52|20708.52|20588.52|20707.92|20587.92|6
1631964830000|2021-09-18 11:33:50|20708.39|20588.39|20708.66|20588.66|20708.88|20588.88|20708.39|20588.39|7
1631964840000|2021-09-18 11:34:00|20708.85|20588.85|20710.13|20590.13|20710.13|20590.13|20708.69|20588.69|8
1631964850000|2021-09-18 11:34:10|20709.91|20589.91|20713.03|20593.03|20713.03|20593.03|20709.91|20589.91|9
1631964860000|2021-09-18 11:34:20|20712.51|20592.51|20711.3|20591.3|20712.59|20592.59|20711.3|20591.3|8
1631964870000|2021-09-18 11:34:30|20710.99|20590.99|20713.29|20593.29|20713.73|20593.73|20710.99|20590.99|10
1631964880000|2021-09-18 11:34:40|20713.98|20593.98|20713.79|20593.79|20714.21|20594.21|20713.46|20593.46|8
1631964890000|2021-09-18 11:34:50|20713.8|20593.8|20713.61|20593.61|20713.8|20593.8|20713.46|20593.46|8
1631964900000|2021-09-18 11:35:00|20713.29|20593.29|20713.41|20593.41|20713.52|20593.52|20713.26|20593.26|8
1631964910000|2021-09-18 11:35:10|20714.02|20594.02|20712.85|20592.85|20714.14|20594.14|20712.85|20592.85|9
1631964920000|2021-09-18 11:35:20|20712.97|20592.97|20713.79|20593.79|20714.41|20594.41|20712.96|20592.96|10
1631964930000|2021-09-18 11:35:30|20713.73|20593.73|20711.81|20591.81|20713.73|20593.73|20711.75|20591.75|10
1631964940000|2021-09-18 11:35:40|20711.52|20591.52|20712.24|20592.24|20712.58|20592.58|20711.52|20591.52|8
1631964950000|2021-09-18 11:35:50|20712.95|20592.95|20714.72|20594.72|20714.72|20594.72|20712.8|20592.8|9
1631964960000|2021-09-18 11:36:00|20714.73|20594.73|20714.2|20594.2|20714.91|20594.91|20714.2|20594.2|9
1631964970000|2021-09-18 11:36:10|20714.12|20594.12|20713.43|20593.43|20714.12|20594.12|20712.99|20592.99|10
1631964980000|2021-09-18 11:36:20|20712.89|20592.89|20712.89|20592.89|20713.18|20593.18|20712.79|20592.79|9
1631964990000|2021-09-18 11:36:30|20712.62|20592.62|20714.41|20594.41|20714.75|20594.75|20712.62|20592.62|10
1631965000000|2021-09-18 11:36:40|20714.27|20594.27|20714.93|20594.93|20715.76|20595.76|20714.27|20594.27|8
1631965010000|2021-09-18 11:36:50|20715.12|20595.12|20716.96|20596.96|20716.96|20596.96|20715.12|20595.12|8
1631965020000|2021-09-18 11:37:00|20717.61|20597.61|20718.12|20598.12|20718.84|20598.84|20717.34|20597.34|10
1631965030000|2021-09-18 11:37:10|20718.1|20598.1|20716.47|20596.47|20718.1|20598.1|20716.47|20596.47|9
1631965040000|2021-09-18 11:37:20|20716.26|20596.26|20713.62|20593.62|20716.26|20596.26|20713.62|20593.62|10
1631965050000|2021-09-18 11:37:30|20712.89|20592.89|20709.07|20589.07|20713.53|20593.53|20708.43|20588.43|10
1631965060000|2021-09-18 11:37:40|20709.21|20589.21|20696.15|20576.15|20709.21|20589.21|20696.15|20576.15|10
1631965070000|2021-09-18 11:37:50|20697.14|20577.14|20696.94|20576.94|20697.38|20577.38|20696.33|20576.33|10
1631965080000|2021-09-18 11:38:00|20696.78|20576.78|20696.75|20576.75|20697.37|20577.37|20696.75|20576.75|10
1631965090000|2021-09-18 11:38:10|20697.13|20577.13|20695.7|20575.7|20697.88|20577.88|20695.53|20575.53|8
1631965100000|2021-09-18 11:38:20|20696.32|20576.32|20696.67|20576.67|20696.87|20576.87|20696.28|20576.28|9
1631965110000|2021-09-18 11:38:30|20696.7|20576.7|20696.38|20576.38|20696.7|20576.7|20695.59|20575.59|9
1631965120000|2021-09-18 11:38:40|20696.52|20576.52|20695.59|20575.59|20696.52|20576.52|20695.17|20575.17|9
1631965130000|2021-09-18 11:38:50|20695.43|20575.43|20693.89|20573.89|20695.53|20575.53|20693.7|20573.7|9
1631965140000|2021-09-18 11:39:00|20693.97|20573.97|20693.31|20573.31|20694.37|20574.37|20693.31|20573.31|7
1631965150000|2021-09-18 11:39:10|20693.36|20573.36|20692.22|20572.22|20693.76|20573.76|20692.22|20572.22|9
1631965160000|2021-09-18 11:39:20|20691.89|20571.89|20692.6|20572.6|20692.86|20572.86|20691.89|20571.89|9
1631965170000|2021-09-18 11:39:30|20692.04|20572.04|20690.65|20570.65|20692.04|20572.04|20690.65|20570.65|9
1631965180000|2021-09-18 11:39:40|20690.74|20570.74|20689.58|20569.58|20691.24|20571.24|20689.3|20569.3|9
1631965190000|2021-09-18 11:39:50|20689.31|20569.31|20689.13|20569.13|20689.58|20569.58|20688.96|20568.96|10
1631965200000|2021-09-18 11:40:00|20689.08|20569.08|20687.23|20567.23|20689.08|20569.08|20686.89|20566.89|10
1631965210000|2021-09-18 11:40:10|20687.58|20567.58|20688.64|20568.64|20688.81|20568.81|20687.58|20567.58|8
1631965220000|2021-09-18 11:40:20|20689.19|20569.19|20690.11|20570.11|20690.16|20570.16|20689.19|20569.19|10
1631965230000|2021-09-18 11:40:30|20690.44|20570.44|20690.27|20570.27|20690.44|20570.44|20689.42|20569.42|8
1631965240000|2021-09-18 11:40:40|20690.96|20570.96|20691.53|20571.53|20691.53|20571.53|20690.9|20570.9|9
1631965250000|2021-09-18 11:40:50|20691.37|20571.37|20691.01|20571.01|20691.52|20571.52|20690.98|20570.98|8
1631965260000|2021-09-18 11:41:00|20691.11|20571.11|20692.25|20572.25|20692.25|20572.25|20691.11|20571.11|7
1631965270000|2021-09-18 11:41:10|20693.26|20573.26|20693.63|20573.63|20693.63|20573.63|20692.95|20572.95|8
1631965280000|2021-09-18 11:41:20|20693.93|20573.93|20696.45|20576.45|20696.45|20576.45|20693.83|20573.83|9
1631965290000|2021-09-18 11:41:30|20696.52|20576.52|20698.54|20578.54|20698.64|20578.64|20696.52|20576.52|10
1631965300000|2021-09-18 11:41:40|20698.32|20578.32|20698.4|20578.4|20698.72|20578.72|20698.29|20578.29|10
1631965310000|2021-09-18 11:41:50|20698.42|20578.42|20697.49|20577.49|20698.42|20578.42|20697.49|20577.49|7
1631965320000|2021-09-18 11:42:00|20697.6|20577.6|20697.22|20577.22|20697.6|20577.6|20696.98|20576.98|9
1631965330000|2021-09-18 11:42:10|20697.21|20577.21|20695.51|20575.51|20697.44|20577.44|20695.51|20575.51|9
1631965340000|2021-09-18 11:42:20|20695.46|20575.46|20695.5|20575.5|20695.51|20575.51|20695.31|20575.31|8
1631965350000|2021-09-18 11:42:30|20695.66|20575.66|20694.91|20574.91|20696.19|20576.19|20694.91|20574.91|9
1631965360000|2021-09-18 11:42:40|20694.79|20574.79|20696.13|20576.13|20696.22|20576.22|20694.52|20574.52|10
1631965370000|2021-09-18 11:42:50|20696.05|20576.05|20698.65|20578.65|20698.65|20578.65|20696.05|20576.05|10
1631965380000|2021-09-18 11:43:00|20698.62|20578.62|20698.93|20578.93|20699.2|20579.2|20698.52|20578.52|9
1631965390000|2021-09-18 11:43:10|20698.31|20578.31|20696.05|20576.05|20698.31|20578.31|20696.05|20576.05|10
1631965400000|2021-09-18 11:43:20|20695.49|20575.49|20690.23|20570.23|20695.49|20575.49|20690.23|20570.23|10
1631965410000|2021-09-18 11:43:30|20689.84|20569.84|20689.35|20569.35|20689.84|20569.84|20687.96|20567.96|10
1631965420000|2021-09-18 11:43:40|20689.32|20569.32|20689.08|20569.08|20689.32|20569.32|20688.68|20568.68|9
1631965430000|2021-09-18 11:43:50|20689.61|20569.61|20687.92|20567.92|20689.61|20569.61|20687.82|20567.82|10
1631965440000|2021-09-18 11:44:00|20686.66|20566.66|20685.64|20565.64|20686.66|20566.66|20685.64|20565.64|9
1631965450000|2021-09-18 11:44:10|20685.54|20565.54|20684.64|20564.64|20685.54|20565.54|20683.84|20563.84|10
1631965460000|2021-09-18 11:44:20|20684.38|20564.38|20681.69|20561.69|20684.38|20564.38|20681.69|20561.69|9
1631965470000|2021-09-18 11:44:30|20681.73|20561.73|20682.94|20562.94|20682.94|20562.94|20681.73|20561.73|10
1631965480000|2021-09-18 11:44:40|20682.89|20562.89|20684.46|20564.46|20684.64|20564.64|20682.89|20562.89|10
1631965490000|2021-09-18 11:44:50|20685.22|20565.22|20685.42|20565.42|20685.48|20565.48|20684.79|20564.79|9
1631965500000|2021-09-18 11:45:00|20685.11|20565.11|20682.33|20562.33|20685.11|20565.11|20682.32|20562.32|10
1631965510000|2021-09-18 11:45:10|20681.72|20561.72|20680.58|20560.58|20681.79|20561.79|20680.5|20560.5|9
1631965520000|2021-09-18 11:45:20|20680.65|20560.65|20679.73|20559.73|20680.65|20560.65|20679.72|20559.72|7
1631965530000|2021-09-18 11:45:30|20679.53|20559.53|20677.66|20557.66|20679.57|20559.57|20677.66|20557.66|9
1631965540000|2021-09-18 11:45:40|20677.36|20557.36|20676.77|20556.77|20677.36|20557.36|20675.06|20555.06|9
1631965550000|2021-09-18 11:45:50|20676.71|20556.71|20677.24|20557.24|20677.42|20557.42|20676.68|20556.68|10
1631965560000|2021-09-18 11:46:00|20677.21|20557.21|20676.49|20556.49|20677.69|20557.69|20676.49|20556.49|9
1631965570000|2021-09-18 11:46:10|20676.48|20556.48|20678.24|20558.24|20678.24|20558.24|20676.48|20556.48|9
1631965580000|2021-09-18 11:46:20|20678.42|20558.42|20678.77|20558.77|20680.19|20560.19|20678.42|20558.42|10
1631965590000|2021-09-18 11:46:30|20679.2|20559.2|20680.39|20560.39|20680.63|20560.63|20679.17|20559.17|10
1631965600000|2021-09-18 11:46:40|20680.41|20560.41|20681.02|20561.02|20681.18|20561.18|20680.11|20560.11|10
1631965610000|2021-09-18 11:46:50|20681.08|20561.08|20682.37|20562.37|20682.37|20562.37|20681.08|20561.08|9
1631965620000|2021-09-18 11:47:00|20682.5|20562.5|20680.12|20560.12|20682.5|20562.5|20680.06|20560.06|9
1631965630000|2021-09-18 11:47:10|20680.18|20560.18|20680.64|20560.64|20680.93|20560.93|20679.99|20559.99|10
1631965640000|2021-09-18 11:47:20|20680.65|20560.65|20679.6|20559.6|20680.65|20560.65|20679.58|20559.58|8
1631965650000|2021-09-18 11:47:30|20679.74|20559.74|20680.48|20560.48|20680.48|20560.48|20679.42|20559.42|8
1631965660000|2021-09-18 11:47:40|20680.6|20560.6|20680.35|20560.35|20680.82|20560.82|20680.19|20560.19|8
1631965670000|2021-09-18 11:47:50|20680.34|20560.34|20680|20560|20680.34|20560.34|20679.51|20559.51|8
1631965680000|2021-09-18 11:48:00|20679.64|20559.64|20678.97|20558.97|20679.77|20559.77|20678.91|20558.91|10
1631965690000|2021-09-18 11:48:10|20678.69|20558.69|20677.91|20557.91|20679.44|20559.44|20677.91|20557.91|9
1631965700000|2021-09-18 11:48:20|20677.67|20557.67|20677.41|20557.41|20677.67|20557.67|20677.04|20557.04|9
1631965710000|2021-09-18 11:48:30|20677.71|20557.71|20676.79|20556.79|20677.87|20557.87|20676.79|20556.79|6
1631965720000|2021-09-18 11:48:40|20676.82|20556.82|20676.81|20556.81|20676.92|20556.92|20676.44|20556.44|10
1631965730000|2021-09-18 11:48:50|20676.93|20556.93|20675.13|20555.13|20676.93|20556.93|20675.04|20555.04|10
1631965740000|2021-09-18 11:49:00|20675.82|20555.82|20674.06|20554.06|20675.82|20555.82|20674.06|20554.06|10
1631965750000|2021-09-18 11:49:10|20673.45|20553.45|20673.42|20553.42|20673.79|20553.79|20673.42|20553.42|9
1631965760000|2021-09-18 11:49:20|20673.46|20553.46|20671.58|20551.58|20673.46|20553.46|20671.58|20551.58|10
1631965770000|2021-09-18 11:49:30|20672.71|20552.71|20668.46|20548.46|20672.71|20552.71|20668.46|20548.46|10
1631965780000|2021-09-18 11:49:40|20668.53|20548.53|20668.98|20548.98|20669.08|20549.08|20668.53|20548.53|10
1631965790000|2021-09-18 11:49:50|20668.86|20548.86|20667.29|20547.29|20668.86|20548.86|20667.29|20547.29|9
1631965800000|2021-09-18 11:50:00|20667.08|20547.08|20665.15|20545.15|20667.08|20547.08|20665.15|20545.15|10
1631965810000|2021-09-18 11:50:10|20665.06|20545.06|20664.8|20544.8|20665.5|20545.5|20664.8|20544.8|10
1631965820000|2021-09-18 11:50:20|20664.67|20544.67|20662.6|20542.6|20664.68|20544.68|20662.6|20542.6|10
1631965830000|2021-09-18 11:50:30|20662.24|20542.24|20662.61|20542.61|20662.61|20542.61|20661.78|20541.78|10
1631965840000|2021-09-18 11:50:40|20663.28|20543.28|20663.33|20543.33|20663.47|20543.47|20663.08|20543.08|10
1631965850000|2021-09-18 11:50:50|20663.11|20543.11|20662.43|20542.43|20663.61|20543.61|20662.43|20542.43|10
1631965860000|2021-09-18 11:51:00|20662.39|20542.39|20661.81|20541.81|20662.39|20542.39|20661.81|20541.81|7
1631965870000|2021-09-18 11:51:10|20661.76|20541.76|20661.56|20541.56|20661.76|20541.76|20661.56|20541.56|8
1631965880000|2021-09-18 11:51:20|20660.76|20540.76|20660.37|20540.37|20660.86|20540.86|20660.2|20540.2|5
1631965890000|2021-09-18 11:51:30|20660.24|20540.24|20660.26|20540.26|20660.47|20540.47|20659.83|20539.83|10
1631965900000|2021-09-18 11:51:40|20661.26|20541.26|20660.23|20540.23|20661.26|20541.26|20660.23|20540.23|10
1631965910000|2021-09-18 11:51:50|20660.2|20540.2|20659.64|20539.64|20660.37|20540.37|20659.64|20539.64|8
1631965920000|2021-09-18 11:52:00|20659.34|20539.34|20659.84|20539.84|20659.89|20539.89|20659.34|20539.34|10
1631965930000|2021-09-18 11:52:10|20659.24|20539.24|20659.51|20539.51|20659.62|20539.62|20658.97|20538.97|9
1631965940000|2021-09-18 11:52:20|20659.52|20539.52|20658.56|20538.56|20659.72|20539.72|20658.56|20538.56|10
1631965950000|2021-09-18 11:52:30|20658.13|20538.13|20656.73|20536.73|20659.39|20539.39|20656.73|20536.73|10
1631965960000|2021-09-18 11:52:40|20655.03|20535.03|20649.66|20529.66|20655.03|20535.03|20649.66|20529.66|10
1631965970000|2021-09-18 11:52:50|20649.25|20529.25|20649.66|20529.66|20649.66|20529.66|20648.85|20528.85|10
1631965980000|2021-09-18 11:53:00|20649.7|20529.7|20647.62|20527.62|20649.7|20529.7|20647.25|20527.25|10
1631965990000|2021-09-18 11:53:10|20647.71|20527.71|20647.28|20527.28|20648.06|20528.06|20647.27|20527.27|10
1631966000000|2021-09-18 11:53:20|20646.8|20526.8|20645.48|20525.48|20646.8|20526.8|20645.14|20525.14|10
1631966010000|2021-09-18 11:53:30|20644.48|20524.48|20640.27|20520.27|20644.48|20524.48|20640.27|20520.27|10
1631966020000|2021-09-18 11:53:40|20640.35|20520.35|20639.71|20519.71|20640.95|20520.95|20639.6|20519.6|9
1631966030000|2021-09-18 11:53:50|20639.63|20519.63|20638.31|20518.31|20639.63|20519.63|20637.38|20517.38|10
1631966040000|2021-09-18 11:54:00|20638.1|20518.1|20636.58|20516.58|20638.27|20518.27|20636.58|20516.58|10
1631966050000|2021-09-18 11:54:10|20636.29|20516.29|20631.32|20511.32|20636.29|20516.29|20631.32|20511.32|10
1631966060000|2021-09-18 11:54:20|20631.13|20511.13|20625.06|20505.06|20631.13|20511.13|20625.06|20505.06|10
1631966070000|2021-09-18 11:54:30|20624.14|20504.14|20621.47|20501.47|20624.14|20504.14|20621.44|20501.44|10
1631966080000|2021-09-18 11:54:40|20620.94|20500.94|20613.66|20493.66|20620.94|20500.94|20613.66|20493.66|9
1631966090000|2021-09-18 11:54:50|20609.37|20489.37|20604.6|20484.6|20609.37|20489.37|20604.6|20484.6|10
1631966100000|2021-09-18 11:55:00|20603.11|20483.11|20587.22|20467.22|20603.11|20483.11|20587.22|20467.22|10
1631966110000|2021-09-18 11:55:10|20584.48|20464.48|20563.85|20443.85|20584.48|20464.48|20563.85|20443.85|10
1631966120000|2021-09-18 11:55:20|20561.59|20441.59|20557.31|20437.31|20563.13|20443.13|20557.31|20437.31|10
1631966130000|2021-09-18 11:55:30|20556.83|20436.83|20542.38|20422.38|20556.83|20436.83|20542.38|20422.38|10
1631966140000|2021-09-18 11:55:40|20541.62|20421.62|20539.26|20419.26|20541.62|20421.62|20537.61|20417.61|10
1631966150000|2021-09-18 11:55:50|20540.14|20420.14|20546.35|20426.35|20546.35|20426.35|20540.14|20420.14|10
1631966160000|2021-09-18 11:56:00|20546.3|20426.3|20550.33|20430.33|20550.33|20430.33|20546.3|20426.3|10
1631966170000|2021-09-18 11:56:10|20550.06|20430.06|20556.16|20436.16|20556.16|20436.16|20550.06|20430.06|10
1631966180000|2021-09-18 11:56:20|20556.58|20436.58|20557.29|20437.29|20558.96|20438.96|20556.58|20436.58|10
1631966190000|2021-09-18 11:56:30|20557.94|20437.94|20556.92|20436.92|20558.45|20438.45|20556.92|20436.92|10
1631966200000|2021-09-18 11:56:40|20555.62|20435.62|20554.47|20434.47|20556.18|20436.18|20554.34|20434.34|10
1631966210000|2021-09-18 11:56:50|20554.77|20434.77|20553.79|20433.79|20554.77|20434.77|20553.4|20433.4|10
1631966220000|2021-09-18 11:57:00|20553.81|20433.81|20555.33|20435.33|20555.33|20435.33|20553.7|20433.7|10
1631966230000|2021-09-18 11:57:10|20556.27|20436.27|20558.68|20438.68|20558.68|20438.68|20556.27|20436.27|9
1631966240000|2021-09-18 11:57:20|20559.56|20439.56|20562.39|20442.39|20562.39|20442.39|20559.38|20439.38|10
1631966250000|2021-09-18 11:57:30|20562.84|20442.84|20564.78|20444.78|20565|20445|20562.84|20442.84|9
1631966260000|2021-09-18 11:57:40|20564.46|20444.46|20573.56|20453.56|20573.56|20453.56|20564.46|20444.46|10
1631966270000|2021-09-18 11:57:50|20573.9|20453.9|20578.28|20458.28|20578.28|20458.28|20573.9|20453.9|10
1631966280000|2021-09-18 11:58:00|20578.87|20458.87|20581.16|20461.16|20581.33|20461.33|20578.87|20458.87|10
1631966290000|2021-09-18 11:58:10|20581.69|20461.69|20582.25|20462.25|20582.43|20462.43|20580.38|20460.38|10
1631966300000|2021-09-18 11:58:20|20580.67|20460.67|20582.75|20462.75|20583.15|20463.15|20580.67|20460.67|10
1631966310000|2021-09-18 11:58:30|20583.22|20463.22|20584.29|20464.29|20584.9|20464.9|20583.22|20463.22|10
1631966320000|2021-09-18 11:58:40|20584.23|20464.23|20576.39|20456.39|20584.24|20464.24|20576.39|20456.39|10
1631966330000|2021-09-18 11:58:50|20575.32|20455.32|20571.31|20451.31|20575.32|20455.32|20571.31|20451.31|10
1631966340000|2021-09-18 11:59:00|20570.42|20450.42|20566.65|20446.65|20570.61|20450.61|20566.52|20446.52|10
1631966350000|2021-09-18 11:59:10|20564.11|20444.11|20558.14|20438.14|20564.17|20444.17|20558.14|20438.14|10
1631966360000|2021-09-18 11:59:20|20557.19|20437.19|20545.27|20425.27|20557.19|20437.19|20545.27|20425.27|10
1631966370000|2021-09-18 11:59:30|20544.13|20424.13|20535.58|20415.58|20544.13|20424.13|20535.44|20415.44|10
1631966380000|2021-09-18 11:59:40|20535.57|20415.57|20534.89|20414.89|20535.73|20415.73|20533.88|20413.88|10
1631966390000|2021-09-18 11:59:50|20532.28|20412.28|20530.59|20410.59|20532.41|20412.41|20530.13|20410.13|9
1631966400000|2021-09-18 12:00:00|20531.26|20411.26|20538.84|20418.84|20538.84|20418.84|20531.26|20411.26|10
1631966410000|2021-09-18 12:00:10|20542.31|20422.31|20549.72|20429.72|20549.94|20429.94|20542.31|20422.31|10
1631966420000|2021-09-18 12:00:20|20551.71|20431.71|20556.4|20436.4|20556.4|20436.4|20550.72|20430.72|10
1631966430000|2021-09-18 12:00:30|20557.17|20437.17|20563.7|20443.7|20563.7|20443.7|20557.17|20437.17|10
1631966440000|2021-09-18 12:00:40|20564.96|20444.96|20568.05|20448.05|20568.05|20448.05|20564.96|20444.96|9
1631966450000|2021-09-18 12:00:50|20569.06|20449.06|20561.53|20441.53|20569.47|20449.47|20561.53|20441.53|10
1631966460000|2021-09-18 12:01:00|20559.73|20439.73|20551.48|20431.48|20559.97|20439.97|20551.48|20431.48|10
1631966470000|2021-09-18 12:01:10|20551|20431|20539.17|20419.17|20551|20431|20539.17|20419.17|10
1631966480000|2021-09-18 12:01:20|20539.36|20419.36|20525.88|20405.88|20539.36|20419.36|20525.88|20405.88|10
1631966490000|2021-09-18 12:01:30|20525.81|20405.81|20522.39|20402.39|20525.9|20405.9|20522.39|20402.39|10
1631966500000|2021-09-18 12:01:40|20522.89|20402.89|20523.29|20403.29|20523.29|20403.29|20522.17|20402.17|10
1631966510000|2021-09-18 12:01:50|20523.11|20403.11|20516.65|20396.65|20523.11|20403.11|20516.65|20396.65|10
1631966520000|2021-09-18 12:02:00|20513.99|20393.99|20505.24|20385.24|20514.82|20394.82|20505.24|20385.24|10
1631966530000|2021-09-18 12:02:10|20504.95|20384.95|20503.74|20383.74|20505.06|20385.06|20503.74|20383.74|10
1631966540000|2021-09-18 12:02:20|20503.7|20383.7|20498.61|20378.61|20503.7|20383.7|20498.56|20378.56|10
1631966550000|2021-09-18 12:02:30|20496.38|20376.38|20503.81|20383.81|20503.81|20383.81|20495.55|20375.55|10
1631966560000|2021-09-18 12:02:40|20506.36|20386.36|20504.66|20384.66|20506.65|20386.65|20504.49|20384.49|9
1631966570000|2021-09-18 12:02:50|20504.55|20384.55|20504.48|20384.48|20504.77|20384.77|20503.32|20383.32|10
1631966580000|2021-09-18 12:03:00|20504.2|20384.2|20502.18|20382.18|20504.33|20384.33|20501.88|20381.88|10
1631966590000|2021-09-18 12:03:10|20501.44|20381.44|20501.99|20381.99|20502.32|20382.32|20501.44|20381.44|9
1631966600000|2021-09-18 12:03:20|20501.71|20381.71|20497.92|20377.92|20502.08|20382.08|20497.92|20377.92|10
1631966610000|2021-09-18 12:03:30|20497.86|20377.86|20499.08|20379.08|20499.08|20379.08|20497.37|20377.37|10
1631966620000|2021-09-18 12:03:40|20498.83|20378.83|20497.27|20377.27|20499.29|20379.29|20496.59|20376.59|10
1631966630000|2021-09-18 12:03:50|20497.37|20377.37|20499.33|20379.33|20499.33|20379.33|20497|20377|9
1631966640000|2021-09-18 12:04:00|20499.61|20379.61|20497.24|20377.24|20499.84|20379.84|20497.16|20377.16|10
1631966650000|2021-09-18 12:04:10|20497.56|20377.56|20498.75|20378.75|20498.75|20378.75|20496.98|20376.98|10
1631966660000|2021-09-18 12:04:20|20498.17|20378.17|20498.77|20378.77|20498.77|20378.77|20497.54|20377.54|10
1631966670000|2021-09-18 12:04:30|20498.81|20378.81|20498.32|20378.32|20498.81|20378.81|20497.82|20377.82|10
1631966680000|2021-09-18 12:04:40|20497.28|20377.28|20497.15|20377.15|20497.51|20377.51|20496.83|20376.83|10
1631966690000|2021-09-18 12:04:50|20497.78|20377.78|20501.5|20381.5|20501.5|20381.5|20497.77|20377.77|10
1631966700000|2021-09-18 12:05:00|20502.83|20382.83|20501.36|20381.36|20502.83|20382.83|20501.22|20381.22|10
1631966710000|2021-09-18 12:05:10|20501.26|20381.26|20505.55|20385.55|20505.56|20385.56|20501.26|20381.26|10
1631966720000|2021-09-18 12:05:20|20505.57|20385.57|20514.2|20394.2|20514.2|20394.2|20505.57|20385.57|10
1631966730000|2021-09-18 12:05:30|20515.33|20395.33|20516.45|20396.45|20516.45|20396.45|20514.53|20394.53|9
1631966740000|2021-09-18 12:05:40|20516.7|20396.7|20523.88|20403.88|20523.88|20403.88|20516.7|20396.7|10
1631966750000|2021-09-18 12:05:50|20527.57|20407.57|20530.46|20410.46|20530.46|20410.46|20527.57|20407.57|10
1631966760000|2021-09-18 12:06:00|20532.33|20412.33|20537.9|20417.9|20537.9|20417.9|20532.33|20412.33|10
1631966770000|2021-09-18 12:06:10|20536.95|20416.95|20532.45|20412.45|20536.95|20416.95|20532.45|20412.45|9
1631966780000|2021-09-18 12:06:20|20531.78|20411.78|20531.47|20411.47|20532.4|20412.4|20531.46|20411.46|10
1631966790000|2021-09-18 12:06:30|20531.37|20411.37|20531.25|20411.25|20531.72|20411.72|20531.12|20411.12|9
1631966800000|2021-09-18 12:06:40|20530.49|20410.49|20536.05|20416.05|20536.05|20416.05|20530.49|20410.49|10
1631966810000|2021-09-18 12:06:50|20536.49|20416.49|20539.93|20419.93|20539.93|20419.93|20536.49|20416.49|10
1631966820000|2021-09-18 12:07:00|20539.88|20419.88|20543.92|20423.92|20543.92|20423.92|20539.88|20419.88|10
1631966830000|2021-09-18 12:07:10|20544.07|20424.07|20549.95|20429.95|20549.95|20429.95|20544.07|20424.07|10
1631966840000|2021-09-18 12:07:20|20550.31|20430.31|20550.35|20430.35|20551.73|20431.73|20550.22|20430.22|10
1631966850000|2021-09-18 12:07:30|20550.67|20430.67|20560.31|20440.31|20560.31|20440.31|20550.66|20430.66|10
1631966860000|2021-09-18 12:07:40|20561.44|20441.44|20574.02|20454.02|20574.02|20454.02|20561.44|20441.44|10
1631966870000|2021-09-18 12:07:50|20578.13|20458.13|20580.85|20460.85|20580.85|20460.85|20578.13|20458.13|10
1631966880000|2021-09-18 12:08:00|20580.73|20460.73|20579.58|20459.58|20580.73|20460.73|20578.51|20458.51|10
1631966890000|2021-09-18 12:08:10|20578.97|20458.97|20581.99|20461.99|20581.99|20461.99|20578.01|20458.01|10
1631966900000|2021-09-18 12:08:20|20582.48|20462.48|20585.81|20465.81|20586.42|20466.42|20582.48|20462.48|10
1631966910000|2021-09-18 12:08:30|20586.85|20466.85|20584.52|20464.52|20587.55|20467.55|20584.45|20464.45|10
1631966920000|2021-09-18 12:08:40|20585.66|20465.66|20587.16|20467.16|20587.16|20467.16|20585.4|20465.4|10
1631966930000|2021-09-18 12:08:50|20587.99|20467.99|20591.82|20471.82|20591.82|20471.82|20587.99|20467.99|10
1631966940000|2021-09-18 12:09:00|20592.43|20472.43|20595.61|20475.61|20595.61|20475.61|20592.39|20472.39|10
1631966950000|2021-09-18 12:09:10|20596.1|20476.1|20601.49|20481.49|20601.49|20481.49|20596.1|20476.1|10
1631966960000|2021-09-18 12:09:20|20601.15|20481.15|20605.35|20485.35|20605.35|20485.35|20601.15|20481.15|10
1631966970000|2021-09-18 12:09:30|20605.94|20485.94|20612.66|20492.66|20612.67|20492.67|20605.94|20485.94|10
1631966980000|2021-09-18 12:09:40|20612.47|20492.47|20612.7|20492.7|20612.83|20492.83|20611.97|20491.97|9
1631966990000|2021-09-18 12:09:50|20612.8|20492.8|20613.36|20493.36|20613.48|20493.48|20612.74|20492.74|8
1631967000000|2021-09-18 12:10:00|20613.77|20493.77|20612.42|20492.42|20614.52|20494.52|20612.06|20492.06|10
1631967010000|2021-09-18 12:10:10|20612.58|20492.58|20612.38|20492.38|20613.35|20493.35|20612.3|20492.3|10
1631967020000|2021-09-18 12:10:20|20612.25|20492.25|20612.11|20492.11|20612.25|20492.25|20611.32|20491.32|10
1631967030000|2021-09-18 12:10:30|20612.37|20492.37|20630.46|20510.46|20630.46|20510.46|20612.37|20492.37|10
1631967040000|2021-09-18 12:10:40|20632.33|20512.33|20639.69|20519.69|20639.69|20519.69|20632.33|20512.33|10
1631967050000|2021-09-18 12:10:50|20640.95|20520.95|20646.36|20526.36|20646.36|20526.36|20640.95|20520.95|10
1631967060000|2021-09-18 12:11:00|20646.81|20526.81|20648.65|20528.65|20649.93|20529.93|20646.81|20526.81|10
1631967070000|2021-09-18 12:11:10|20648.86|20528.86|20645.82|20525.82|20649.52|20529.52|20645.49|20525.49|8
1631967080000|2021-09-18 12:11:20|20645.4|20525.4|20636.83|20516.83|20645.4|20525.4|20636.83|20516.83|10
1631967090000|2021-09-18 12:11:30|20636.17|20516.17|20637.55|20517.55|20637.77|20517.77|20636.17|20516.17|10
1631967100000|2021-09-18 12:11:40|20637.78|20517.78|20636.07|20516.07|20639.34|20519.34|20636.07|20516.07|10
1631967110000|2021-09-18 12:11:50|20635.49|20515.49|20633.16|20513.16|20635.49|20515.49|20632.17|20512.17|10
1631967120000|2021-09-18 12:12:00|20634.27|20514.27|20631.04|20511.04|20635.02|20515.02|20631.04|20511.04|10
1631967130000|2021-09-18 12:12:10|20631.01|20511.01|20625.65|20505.65|20631.01|20511.01|20624.1|20504.1|10
1631967140000|2021-09-18 12:12:20|20625.71|20505.71|20627.18|20507.18|20627.18|20507.18|20625.66|20505.66|10
1631967150000|2021-09-18 12:12:30|20627.9|20507.9|20632.6|20512.6|20632.61|20512.61|20627.9|20507.9|9
1631967160000|2021-09-18 12:12:40|20632.32|20512.32|20631.84|20511.84|20632.37|20512.37|20631.65|20511.65|9
1631967170000|2021-09-18 12:12:50|20631.69|20511.69|20630.88|20510.88|20632.04|20512.04|20630.88|20510.88|10
1631967180000|2021-09-18 12:13:00|20630.68|20510.68|20631.14|20511.14|20631.34|20511.34|20630.62|20510.62|10
1631967190000|2021-09-18 12:13:10|20631.29|20511.29|20630.21|20510.21|20631.29|20511.29|20630.14|20510.14|10
1631967200000|2021-09-18 12:13:20|20629.58|20509.58|20627.43|20507.43|20629.7|20509.7|20627.43|20507.43|10
1631967210000|2021-09-18 12:13:30|20627.94|20507.94|20623.02|20503.02|20627.94|20507.94|20622.84|20502.84|10
1631967220000|2021-09-18 12:13:40|20622.71|20502.71|20618.52|20498.52|20622.71|20502.71|20618.49|20498.49|10
1631967230000|2021-09-18 12:13:50|20618.51|20498.51|20621.37|20501.37|20621.37|20501.37|20618.51|20498.51|10
1631967240000|2021-09-18 12:14:00|20621.77|20501.77|20621.93|20501.93|20622.7|20502.7|20621.76|20501.76|10
1631967250000|2021-09-18 12:14:10|20621.48|20501.48|20621.26|20501.26|20622.34|20502.34|20621.04|20501.04|10
1631967260000|2021-09-18 12:14:20|20621.2|20501.2|20621.1|20501.1|20621.35|20501.35|20620.09|20500.09|9
1631967270000|2021-09-18 12:14:30|20621.02|20501.02|20621.35|20501.35|20621.75|20501.75|20620.66|20500.66|8
1631967280000|2021-09-18 12:14:40|20621.52|20501.52|20622.74|20502.74|20622.96|20502.96|20621.52|20501.52|8
1631967290000|2021-09-18 12:14:50|20622.7|20502.7|20622.04|20502.04|20622.7|20502.7|20621.34|20501.34|10
1631967300000|2021-09-18 12:15:00|20621.84|20501.84|20619.68|20499.68|20621.84|20501.84|20619.58|20499.58|10
1631967310000|2021-09-18 12:15:10|20619.49|20499.49|20613.38|20493.38|20619.49|20499.49|20613.38|20493.38|9
1631967320000|2021-09-18 12:15:20|20613.22|20493.22|20610.72|20490.72|20613.22|20493.22|20610.72|20490.72|9
1631967330000|2021-09-18 12:15:30|20611.08|20491.08|20610.55|20490.55|20611.7|20491.7|20609.93|20489.93|9
1631967340000|2021-09-18 12:15:40|20610.16|20490.16|20607.45|20487.45|20610.17|20490.17|20607.45|20487.45|10
1631967350000|2021-09-18 12:15:50|20607.46|20487.46|20608.62|20488.62|20608.94|20488.94|20607.46|20487.46|10
1631967360000|2021-09-18 12:16:00|20608.75|20488.75|20611.19|20491.19|20611.19|20491.19|20608.75|20488.75|10
1631967370000|2021-09-18 12:16:10|20612.85|20492.85|20616.83|20496.83|20616.83|20496.83|20612.85|20492.85|10
1631967380000|2021-09-18 12:16:20|20617.52|20497.52|20618.79|20498.79|20618.95|20498.95|20616.36|20496.36|10
1631967390000|2021-09-18 12:16:30|20618.72|20498.72|20618.35|20498.35|20618.72|20498.72|20617.48|20497.48|10
1631967400000|2021-09-18 12:16:40|20618.22|20498.22|20618.13|20498.13|20618.27|20498.27|20617.76|20497.76|10
1631967410000|2021-09-18 12:16:50|20618.43|20498.43|20617.94|20497.94|20618.52|20498.52|20617.92|20497.92|10
1631967420000|2021-09-18 12:17:00|20617.52|20497.52|20618.88|20498.88|20618.93|20498.93|20617.27|20497.27|10
1631967430000|2021-09-18 12:17:10|20618.7|20498.7|20625.34|20505.34|20625.34|20505.34|20618.7|20498.7|10
1631967440000|2021-09-18 12:17:20|20626.03|20506.03|20631.14|20511.14|20631.14|20511.14|20626.03|20506.03|10
1631967450000|2021-09-18 12:17:30|20631.09|20511.09|20632.36|20512.36|20633.81|20513.81|20631.09|20511.09|10
1631967460000|2021-09-18 12:17:40|20632.01|20512.01|20632.02|20512.02|20632.77|20512.77|20632.01|20512.01|9
1631967470000|2021-09-18 12:17:50|20632.1|20512.1|20634.31|20514.31|20634.31|20514.31|20632.1|20512.1|10
1631967480000|2021-09-18 12:18:00|20634.55|20514.55|20635.95|20515.95|20635.95|20515.95|20634.42|20514.42|10
1631967490000|2021-09-18 12:18:10|20635.83|20515.83|20635.9|20515.9|20637.38|20517.38|20635.83|20515.83|10
1631967500000|2021-09-18 12:18:20|20636.46|20516.46|20639.84|20519.84|20639.84|20519.84|20636.46|20516.46|9
1631967510000|2021-09-18 12:18:30|20639.94|20519.94|20641.47|20521.47|20641.47|20521.47|20639.22|20519.22|10
1631967520000|2021-09-18 12:18:40|20641.48|20521.48|20640.91|20520.91|20642.26|20522.26|20640.81|20520.81|10
1631967530000|2021-09-18 12:18:50|20641.73|20521.73|20644.42|20524.42|20644.46|20524.46|20641.3|20521.3|10
1631967540000|2021-09-18 12:19:00|20644.33|20524.33|20642.95|20522.95|20644.41|20524.41|20642.83|20522.83|10
1631967550000|2021-09-18 12:19:10|20642.26|20522.26|20642.81|20522.81|20642.81|20522.81|20642.26|20522.26|9
1631967560000|2021-09-18 12:19:20|20642.79|20522.79|20645.3|20525.3|20645.44|20525.44|20642.73|20522.73|10
1631967570000|2021-09-18 12:19:30|20645.4|20525.4|20645.62|20525.62|20645.68|20525.68|20645.18|20525.18|9
1631967580000|2021-09-18 12:19:40|20645.66|20525.66|20646.05|20526.05|20646.05|20526.05|20645.63|20525.63|9
1631967590000|2021-09-18 12:19:50|20646.11|20526.11|20646.38|20526.38|20646.38|20526.38|20646.09|20526.09|9
1631967600000|2021-09-18 12:20:00|20645.61|20525.61|20646.25|20526.25|20646.25|20526.25|20645.61|20525.61|8
1631967610000|2021-09-18 12:20:10|20646.7|20526.7|20646.87|20526.87|20647.35|20527.35|20646.7|20526.7|10
1631967620000|2021-09-18 12:20:20|20646.8|20526.8|20648.55|20528.55|20648.85|20528.85|20646.75|20526.75|9
1631967630000|2021-09-18 12:20:30|20648.99|20528.99|20650.71|20530.71|20650.71|20530.71|20648.87|20528.87|9
1631967640000|2021-09-18 12:20:40|20650.94|20530.94|20649.99|20529.99|20651.12|20531.12|20649.99|20529.99|10
1631967650000|2021-09-18 12:20:50|20650.04|20530.04|20651.58|20531.58|20651.58|20531.58|20650.04|20530.04|10
1631967660000|2021-09-18 12:21:00|20651.54|20531.54|20652.28|20532.28|20652.28|20532.28|20651.54|20531.54|9
1631967670000|2021-09-18 12:21:10|20651.09|20531.09|20652.7|20532.7|20652.95|20532.95|20650.92|20530.92|10
1631967680000|2021-09-18 12:21:20|20652.54|20532.54|20653.37|20533.37|20653.59|20533.59|20652.01|20532.01|10
1631967690000|2021-09-18 12:21:30|20653.56|20533.56|20655.07|20535.07|20655.07|20535.07|20653.08|20533.08|9
1631967700000|2021-09-18 12:21:40|20654.23|20534.23|20648.9|20528.9|20654.63|20534.63|20648.9|20528.9|10
1631967710000|2021-09-18 12:21:50|20647.39|20527.39|20643.47|20523.47|20647.39|20527.39|20643.47|20523.47|10
1631967720000|2021-09-18 12:22:00|20644.01|20524.01|20642.31|20522.31|20644.01|20524.01|20641.29|20521.29|10
1631967730000|2021-09-18 12:22:10|20642.26|20522.26|20642.32|20522.32|20642.61|20522.61|20641.77|20521.77|10
1631967740000|2021-09-18 12:22:20|20641.84|20521.84|20640.17|20520.17|20641.87|20521.87|20640.17|20520.17|10
1631967750000|2021-09-18 12:22:30|20639.86|20519.86|20640.87|20520.87|20641.24|20521.24|20639.86|20519.86|10
1631967760000|2021-09-18 12:22:40|20640.88|20520.88|20643.5|20523.5|20643.5|20523.5|20640.84|20520.84|9
1631967770000|2021-09-18 12:22:50|20643.82|20523.82|20646.28|20526.28|20646.28|20526.28|20643.82|20523.82|8
1631967780000|2021-09-18 12:23:00|20646.11|20526.11|20645.59|20525.59|20646.63|20526.63|20645.59|20525.59|10
1631967790000|2021-09-18 12:23:10|20645.72|20525.72|20647.11|20527.11|20647.15|20527.15|20645.63|20525.63|10
1631967800000|2021-09-18 12:23:20|20647.16|20527.16|20646.91|20526.91|20647.91|20527.91|20646.91|20526.91|10
1631967810000|2021-09-18 12:23:30|20646.65|20526.65|20644.47|20524.47|20646.71|20526.71|20644.47|20524.47|10
1631967820000|2021-09-18 12:23:40|20643.99|20523.99|20644.18|20524.18|20644.18|20524.18|20643.82|20523.82|10
1631967830000|2021-09-18 12:23:50|20644.46|20524.46|20645.2|20525.2|20645.2|20525.2|20644.36|20524.36|10
1631967840000|2021-09-18 12:24:00|20645.48|20525.48|20644.53|20524.53|20645.78|20525.78|20644.53|20524.53|9
1631967850000|2021-09-18 12:24:10|20644.54|20524.54|20644.32|20524.32|20644.54|20524.54|20643.75|20523.75|10
1631967860000|2021-09-18 12:24:20|20644.21|20524.21|20641.39|20521.39|20644.21|20524.21|20641.08|20521.08|10
1631967870000|2021-09-18 12:24:30|20641.08|20521.08|20638.63|20518.63|20641.74|20521.74|20638.63|20518.63|8
1631967880000|2021-09-18 12:24:40|20637.94|20517.94|20635.65|20515.65|20637.94|20517.94|20635.65|20515.65|9
1631967890000|2021-09-18 12:24:50|20635.06|20515.06|20635.85|20515.85|20636.06|20516.06|20635.06|20515.06|9
1631967900000|2021-09-18 12:25:00|20635.77|20515.77|20632.91|20512.91|20635.77|20515.77|20632.91|20512.91|9
1631967910000|2021-09-18 12:25:10|20633.35|20513.35|20631.19|20511.19|20633.43|20513.43|20631.19|20511.19|10
1631967920000|2021-09-18 12:25:20|20631.35|20511.35|20632.97|20512.97|20632.97|20512.97|20631.35|20511.35|10
1631967930000|2021-09-18 12:25:30|20633.62|20513.62|20632.53|20512.53|20633.94|20513.94|20632.53|20512.53|10
1631967940000|2021-09-18 12:25:40|20632.26|20512.26|20633.86|20513.86|20633.91|20513.91|20632.23|20512.23|10
1631967950000|2021-09-18 12:25:50|20633.24|20513.24|20634.09|20514.09|20635.08|20515.08|20633.24|20513.24|9
1631967960000|2021-09-18 12:26:00|20634.28|20514.28|20632.39|20512.39|20634.28|20514.28|20632.39|20512.39|10
1631967970000|2021-09-18 12:26:10|20632.43|20512.43|20630.37|20510.37|20632.43|20512.43|20630.37|20510.37|8
1631967980000|2021-09-18 12:26:20|20629.92|20509.92|20629.54|20509.54|20630.2|20510.2|20629.45|20509.45|9
1631967990000|2021-09-18 12:26:30|20629.56|20509.56|20629.84|20509.84|20629.99|20509.99|20629.56|20509.56|10
1631968000000|2021-09-18 12:26:40|20629.85|20509.85|20629.01|20509.01|20629.85|20509.85|20628.5|20508.5|9
1631968010000|2021-09-18 12:26:50|20628.94|20508.94|20629.89|20509.89|20629.89|20509.89|20628.94|20508.94|10
1631968020000|2021-09-18 12:27:00|20630.18|20510.18|20628.52|20508.52|20630.18|20510.18|20628.52|20508.52|8
1631968030000|2021-09-18 12:27:10|20628.33|20508.33|20627.39|20507.39|20628.33|20508.33|20627.26|20507.26|9
1631968040000|2021-09-18 12:27:20|20627.29|20507.29|20627.63|20507.63|20627.82|20507.82|20627.09|20507.09|9
1631968050000|2021-09-18 12:27:30|20627.59|20507.59|20618.06|20498.06|20627.59|20507.59|20617.21|20497.21|10
1631968060000|2021-09-18 12:27:40|20618.97|20498.97|20619.06|20499.06|20619.97|20499.97|20618.51|20498.51|10
1631968070000|2021-09-18 12:27:50|20618.82|20498.82|20616.26|20496.26|20618.95|20498.95|20616.2|20496.2|10
1631968080000|2021-09-18 12:28:00|20615.18|20495.18|20616.26|20496.26|20616.26|20496.26|20615.18|20495.18|10
1631968090000|2021-09-18 12:28:10|20616.51|20496.51|20615.66|20495.66|20616.99|20496.99|20615.5|20495.5|8
1631968100000|2021-09-18 12:28:20|20615.68|20495.68|20615.94|20495.94|20616.02|20496.02|20615.17|20495.17|9
1631968110000|2021-09-18 12:28:30|20616.43|20496.43|20615.94|20495.94|20616.43|20496.43|20615.55|20495.55|10
1631968120000|2021-09-18 12:28:40|20615.87|20495.87|20612.25|20492.25|20615.87|20495.87|20612.03|20492.03|10
1631968130000|2021-09-18 12:28:50|20612.26|20492.26|20612.21|20492.21|20612.89|20492.89|20611.76|20491.76|10
1631968140000|2021-09-18 12:29:00|20611.81|20491.81|20609.97|20489.97|20611.81|20491.81|20609.86|20489.86|9
1631968150000|2021-09-18 12:29:10|20609.98|20489.98|20609.3|20489.3|20610.23|20490.23|20609.3|20489.3|10
1631968160000|2021-09-18 12:29:20|20609.89|20489.89|20606.04|20486.04|20609.89|20489.89|20606.04|20486.04|10
1631968170000|2021-09-18 12:29:30|20606.1|20486.1|20602.35|20482.35|20606.1|20486.1|20602.35|20482.35|10
1631968180000|2021-09-18 12:29:40|20602.51|20482.51|20596.47|20476.47|20602.51|20482.51|20596.47|20476.47|10
1631968190000|2021-09-18 12:29:50|20596.17|20476.17|20590.74|20470.74|20596.17|20476.17|20590.74|20470.74|10
1631968200000|2021-09-18 12:30:00|20590.23|20470.23|20587.17|20467.17|20590.57|20470.57|20586.06|20466.06|9
1631968210000|2021-09-18 12:30:10|20587.12|20467.12|20589.9|20469.9|20590.06|20470.06|20587.12|20467.12|9
1631968220000|2021-09-18 12:30:20|20590.84|20470.84|20591.23|20471.23|20591.96|20471.96|20590.84|20470.84|10
1631968230000|2021-09-18 12:30:30|20590.62|20470.62|20596.22|20476.22|20596.22|20476.22|20590.62|20470.62|9
1631968240000|2021-09-18 12:30:40|20596.43|20476.43|20596.58|20476.58|20597.31|20477.31|20596.21|20476.21|9
1631968250000|2021-09-18 12:30:50|20597.29|20477.29|20597.51|20477.51|20597.8|20477.8|20596.85|20476.85|10
1631968260000|2021-09-18 12:31:00|20598.05|20478.05|20601.33|20481.33|20601.33|20481.33|20598.05|20478.05|10
1631968270000|2021-09-18 12:31:10|20601.73|20481.73|20599.5|20479.5|20601.73|20481.73|20599.5|20479.5|10
1631968280000|2021-09-18 12:31:20|20599.39|20479.39|20594.9|20474.9|20599.39|20479.39|20594.9|20474.9|10
1631968290000|2021-09-18 12:31:30|20595.1|20475.1|20592.47|20472.47|20595.1|20475.1|20592.47|20472.47|10
1631968300000|2021-09-18 12:31:40|20592.5|20472.5|20591.89|20471.89|20592.5|20472.5|20591.76|20471.76|10
1631968310000|2021-09-18 12:31:50|20592.09|20472.09|20604.22|20484.22|20604.22|20484.22|20591.83|20471.83|10
1631968320000|2021-09-18 12:32:00|20604.33|20484.33|20609.8|20489.8|20610.31|20490.31|20604.33|20484.33|10
1631968330000|2021-09-18 12:32:10|20610.94|20490.94|20615.02|20495.02|20615.23|20495.23|20610.85|20490.85|10
1631968340000|2021-09-18 12:32:20|20615.26|20495.26|20619.34|20499.34|20619.34|20499.34|20615|20495|10
1631968350000|2021-09-18 12:32:30|20619.81|20499.81|20622.14|20502.14|20623.43|20503.43|20619.81|20499.81|10
1631968360000|2021-09-18 12:32:40|20621.12|20501.12|20622.53|20502.53|20622.53|20502.53|20619.75|20499.75|8
1631968370000|2021-09-18 12:32:50|20623.36|20503.36|20627.33|20507.33|20627.72|20507.72|20623.36|20503.36|9
1631968380000|2021-09-18 12:33:00|20627.29|20507.29|20627.53|20507.53|20627.53|20507.53|20627.23|20507.23|10
1631968390000|2021-09-18 12:33:10|20627.58|20507.58|20623.85|20503.85|20627.58|20507.58|20623.85|20503.85|10
1631968400000|2021-09-18 12:33:20|20623.82|20503.82|20619.04|20499.04|20623.82|20503.82|20619.04|20499.04|9
1631968410000|2021-09-18 12:33:30|20617.94|20497.94|20611.33|20491.33|20617.94|20497.94|20611.33|20491.33|10
1631968420000|2021-09-18 12:33:40|20610.63|20490.63|20606.89|20486.89|20610.63|20490.63|20606.89|20486.89|10
1631968430000|2021-09-18 12:33:50|20606.53|20486.53|20604.29|20484.29|20606.53|20486.53|20604.29|20484.29|8
1631968440000|2021-09-18 12:34:00|20603.95|20483.95|20603.85|20483.85|20604.08|20484.08|20602.71|20482.71|10
1631968450000|2021-09-18 12:34:10|20603.53|20483.53|20606.02|20486.02|20606.14|20486.14|20603.53|20483.53|10
1631968460000|2021-09-18 12:34:20|20606.32|20486.32|20607.79|20487.79|20607.79|20487.79|20606.32|20486.32|10
1631968470000|2021-09-18 12:34:30|20608.36|20488.36|20609.1|20489.1|20609.27|20489.27|20608.34|20488.34|9
1631968480000|2021-09-18 12:34:40|20608.42|20488.42|20606.86|20486.86|20608.42|20488.42|20606.81|20486.81|10
1631968490000|2021-09-18 12:34:50|20606.81|20486.81|20605.45|20485.45|20606.81|20486.81|20605.33|20485.33|10
1631968500000|2021-09-18 12:35:00|20605.4|20485.4|20603.39|20483.39|20605.42|20485.42|20602.93|20482.93|10
1631968510000|2021-09-18 12:35:10|20602.22|20482.22|20600.61|20480.61|20602.22|20482.22|20600.25|20480.25|8
1631968520000|2021-09-18 12:35:20|20600.52|20480.52|20594.68|20474.68|20600.52|20480.52|20594.68|20474.68|10
1631968530000|2021-09-18 12:35:30|20594.61|20474.61|20590.56|20470.56|20594.61|20474.61|20590.56|20470.56|10
1631968540000|2021-09-18 12:35:40|20588.75|20468.75|20582.19|20462.19|20588.75|20468.75|20582.19|20462.19|10
1631968550000|2021-09-18 12:35:50|20581.88|20461.88|20578.99|20458.99|20581.88|20461.88|20578.99|20458.99|10
1631968560000|2021-09-18 12:36:00|20578.65|20458.65|20577.58|20457.58|20578.65|20458.65|20576.97|20456.97|9
1631968570000|2021-09-18 12:36:10|20577.69|20457.69|20577.02|20457.02|20578.7|20458.7|20577.02|20457.02|9
1631968580000|2021-09-18 12:36:20|20576.84|20456.84|20573.41|20453.41|20576.84|20456.84|20573.2|20453.2|10
1631968590000|2021-09-18 12:36:30|20573.32|20453.32|20562.82|20442.82|20573.32|20453.32|20562.82|20442.82|10
1631968600000|2021-09-18 12:36:40|20562.32|20442.32|20561.13|20441.13|20562.32|20442.32|20560.83|20440.83|9
1631968610000|2021-09-18 12:36:50|20560.92|20440.92|20557.58|20437.58|20560.92|20440.92|20557.58|20437.58|10
1631968620000|2021-09-18 12:37:00|20558.11|20438.11|20559.02|20439.02|20559.08|20439.08|20558.01|20438.01|9
1631968630000|2021-09-18 12:37:10|20558.98|20438.98|20558.49|20438.49|20558.98|20438.98|20558.23|20438.23|10
1631968640000|2021-09-18 12:37:20|20559.15|20439.15|20559.13|20439.13|20559.8|20439.8|20559.13|20439.13|8
1631968650000|2021-09-18 12:37:30|20559.27|20439.27|20557.53|20437.53|20559.27|20439.27|20557.48|20437.48|10
1631968660000|2021-09-18 12:37:40|20557.38|20437.38|20556.02|20436.02|20557.51|20437.51|20556.02|20436.02|10
1631968670000|2021-09-18 12:37:50|20556.55|20436.55|20555.49|20435.49|20556.55|20436.55|20555.33|20435.33|10
1631968680000|2021-09-18 12:38:00|20554.46|20434.46|20551.54|20431.54|20554.68|20434.68|20551.54|20431.54|9
1631968690000|2021-09-18 12:38:10|20550.97|20430.97|20548.25|20428.25|20550.97|20430.97|20547.94|20427.94|10
1631968700000|2021-09-18 12:38:20|20548.64|20428.64|20548.48|20428.48|20548.64|20428.64|20548.08|20428.08|9
1631968710000|2021-09-18 12:38:30|20548.38|20428.38|20546.73|20426.73|20550.02|20430.02|20546.73|20426.73|10
1631968720000|2021-09-18 12:38:40|20546.41|20426.41|20538.97|20418.97|20546.41|20426.41|20538.97|20418.97|10
1631968730000|2021-09-18 12:38:50|20538.69|20418.69|20536.34|20416.34|20538.69|20418.69|20536.34|20416.34|10
1631968740000|2021-09-18 12:39:00|20535.25|20415.25|20535.4|20415.4|20535.4|20415.4|20534.42|20414.42|10
1631968750000|2021-09-18 12:39:10|20535.64|20415.64|20541.13|20421.13|20541.14|20421.14|20535.64|20415.64|10
1631968760000|2021-09-18 12:39:20|20540.58|20420.58|20536.76|20416.76|20540.58|20420.58|20536.76|20416.76|10
1631968770000|2021-09-18 12:39:30|20536.31|20416.31|20529.93|20409.93|20536.31|20416.31|20529.93|20409.93|10
1631968780000|2021-09-18 12:39:40|20529.02|20409.02|20522.92|20402.92|20529.02|20409.02|20522.73|20402.73|10
1631968790000|2021-09-18 12:39:50|20523.13|20403.13|20518.02|20398.02|20523.13|20403.13|20518.02|20398.02|10
1631968800000|2021-09-18 12:40:00|20517.31|20397.31|20517.05|20397.05|20517.31|20397.31|20515.62|20395.62|10
1631968810000|2021-09-18 12:40:10|20518.72|20398.72|20521.7|20401.7|20521.7|20401.7|20517.64|20397.64|10
1631968820000|2021-09-18 12:40:20|20521.78|20401.78|20530.46|20410.46|20530.46|20410.46|20521.78|20401.78|10
1631968830000|2021-09-18 12:40:30|20531.86|20411.86|20532.56|20412.56|20532.75|20412.75|20530.54|20410.54|10
1631968840000|2021-09-18 12:40:40|20532.66|20412.66|20536.96|20416.96|20537.09|20417.09|20532.66|20412.66|10
1631968850000|2021-09-18 12:40:50|20538.51|20418.51|20535.36|20415.36|20538.51|20418.51|20535.36|20415.36|10
1631968860000|2021-09-18 12:41:00|20534.26|20414.26|20534.29|20414.29|20534.29|20414.29|20531.77|20411.77|10
1631968870000|2021-09-18 12:41:10|20534.03|20414.03|20534.66|20414.66|20534.66|20414.66|20533.49|20413.49|10
1631968880000|2021-09-18 12:41:20|20534.4|20414.4|20537.16|20417.16|20537.88|20417.88|20534.4|20414.4|10
1631968890000|2021-09-18 12:41:30|20536.01|20416.01|20526.11|20406.11|20536.01|20416.01|20526.11|20406.11|9
1631968900000|2021-09-18 12:41:40|20525.22|20405.22|20524.05|20404.05|20525.22|20405.22|20523.65|20403.65|10
1631968910000|2021-09-18 12:41:50|20523.81|20403.81|20520.78|20400.78|20524.6|20404.6|20520.29|20400.29|10
1631968920000|2021-09-18 12:42:00|20520.38|20400.38|20513.03|20393.03|20520.38|20400.38|20512.87|20392.87|10
1631968930000|2021-09-18 12:42:10|20513.31|20393.31|20512.3|20392.3|20513.75|20393.75|20511.3|20391.3|10
1631968940000|2021-09-18 12:42:20|20511.5|20391.5|20513.75|20393.75|20513.75|20393.75|20510.93|20390.93|9
1631968950000|2021-09-18 12:42:30|20513.68|20393.68|20515.14|20395.14|20515.14|20395.14|20513.24|20393.24|10
1631968960000|2021-09-18 12:42:40|20515.27|20395.27|20515.69|20395.69|20517.02|20397.02|20515.27|20395.27|9
1631968970000|2021-09-18 12:42:50|20515.64|20395.64|20518.02|20398.02|20518.02|20398.02|20515.64|20395.64|10
1631968980000|2021-09-18 12:43:00|20517.98|20397.98|20519.25|20399.25|20519.28|20399.28|20517.98|20397.98|10
1631968990000|2021-09-18 12:43:10|20518.49|20398.49|20513.66|20393.66|20518.49|20398.49|20513.66|20393.66|10
1631969000000|2021-09-18 12:43:20|20513.67|20393.67|20513.29|20393.29|20513.91|20393.91|20513.03|20393.03|10
1631969010000|2021-09-18 12:43:30|20513.18|20393.18|20516.64|20396.64|20516.91|20396.91|20513.18|20393.18|10
1631969020000|2021-09-18 12:43:40|20517.72|20397.72|20521.03|20401.03|20521.03|20401.03|20517.72|20397.72|10
1631969030000|2021-09-18 12:43:50|20521.61|20401.61|20524.92|20404.92|20524.92|20404.92|20521.61|20401.61|10
1631969040000|2021-09-18 12:44:00|20524.76|20404.76|20524.69|20404.69|20525.39|20405.39|20523.87|20403.87|10
1631969050000|2021-09-18 12:44:10|20525.67|20405.67|20529.03|20409.03|20529.09|20409.09|20525.67|20405.67|10
1631969060000|2021-09-18 12:44:20|20529.9|20409.9|20532.15|20412.15|20532.24|20412.24|20529.9|20409.9|8
1631969070000|2021-09-18 12:44:30|20532.69|20412.69|20532.58|20412.58|20533.68|20413.68|20532.47|20412.47|10
1631969080000|2021-09-18 12:44:40|20532.89|20412.89|20533.33|20413.33|20533.33|20413.33|20532.11|20412.11|9
1631969090000|2021-09-18 12:44:50|20533.22|20413.22|20534.27|20414.27|20534.58|20414.58|20533.18|20413.18|9
1631969100000|2021-09-18 12:45:00|20534.29|20414.29|20536.89|20416.89|20536.89|20416.89|20534.29|20414.29|10
1631969110000|2021-09-18 12:45:10|20538.49|20418.49|20538.59|20418.59|20538.81|20418.81|20538.21|20418.21|9
1631969120000|2021-09-18 12:45:20|20538.52|20418.52|20539.12|20419.12|20539.14|20419.14|20538.17|20418.17|10
1631969130000|2021-09-18 12:45:30|20538.91|20418.91|20540.48|20420.48|20540.48|20420.48|20538.91|20418.91|9
1631969140000|2021-09-18 12:45:40|20541.09|20421.09|20541.18|20421.18|20541.81|20421.81|20541.08|20421.08|10
1631969150000|2021-09-18 12:45:50|20541.16|20421.16|20541.93|20421.93|20541.96|20421.96|20541.16|20421.16|7
1631969160000|2021-09-18 12:46:00|20541.91|20421.91|20544.8|20424.8|20544.8|20424.8|20541.91|20421.91|10
1631969170000|2021-09-18 12:46:10|20545.2|20425.2|20547.72|20427.72|20547.72|20427.72|20545.2|20425.2|10
1631969180000|2021-09-18 12:46:20|20547.79|20427.79|20547.38|20427.38|20547.85|20427.85|20547.28|20427.28|10
1631969190000|2021-09-18 12:46:30|20547.61|20427.61|20548.95|20428.95|20549.08|20429.08|20547.61|20427.61|10
1631969200000|2021-09-18 12:46:40|20549.01|20429.01|20551.93|20431.93|20551.93|20431.93|20549.01|20429.01|10
1631969210000|2021-09-18 12:46:50|20551.82|20431.82|20553.51|20433.51|20553.51|20433.51|20551.82|20431.82|10
1631969220000|2021-09-18 12:47:00|20554.34|20434.34|20559.7|20439.7|20559.78|20439.78|20554.34|20434.34|10
1631969230000|2021-09-18 12:47:10|20560.11|20440.11|20560.2|20440.2|20560.87|20440.87|20559.56|20439.56|10
1631969240000|2021-09-18 12:47:20|20560.64|20440.64|20565.44|20445.44|20565.44|20445.44|20560.64|20440.64|10
1631969250000|2021-09-18 12:47:30|20565.45|20445.45|20567.67|20447.67|20567.67|20447.67|20564.64|20444.64|10
1631969260000|2021-09-18 12:47:40|20567.69|20447.69|20568.82|20448.82|20569.14|20449.14|20567.69|20447.69|10
1631969270000|2021-09-18 12:47:50|20568.86|20448.86|20568.92|20448.92|20569.41|20449.41|20568.86|20448.86|10
1631969280000|2021-09-18 12:48:00|20568|20448|20569.56|20449.56|20569.56|20449.56|20567.19|20447.19|10
1631969290000|2021-09-18 12:48:10|20569.47|20449.47|20567.09|20447.09|20569.6|20449.6|20567.09|20447.09|10
1631969300000|2021-09-18 12:48:20|20565.42|20445.42|20560.97|20440.97|20565.42|20445.42|20560.97|20440.97|10
1631969310000|2021-09-18 12:48:30|20560.89|20440.89|20560.6|20440.6|20561.78|20441.78|20560.6|20440.6|9
1631969320000|2021-09-18 12:48:40|20560.47|20440.47|20555.43|20435.43|20561.14|20441.14|20555.43|20435.43|10
1631969330000|2021-09-18 12:48:50|20555.27|20435.27|20545.57|20425.57|20555.27|20435.27|20545.57|20425.57|10
1631969340000|2021-09-18 12:49:00|20545.17|20425.17|20540.55|20420.55|20545.17|20425.17|20540.55|20420.55|10
1631969350000|2021-09-18 12:49:10|20540.85|20420.85|20538.31|20418.31|20540.86|20420.86|20538.31|20418.31|10
1631969360000|2021-09-18 12:49:20|20537.88|20417.88|20535.85|20415.85|20538.24|20418.24|20535.7|20415.7|10
1631969370000|2021-09-18 12:49:30|20536.25|20416.25|20534.15|20414.15|20536.91|20416.91|20534.15|20414.15|10
1631969380000|2021-09-18 12:49:40|20534.12|20414.12|20529.73|20409.73|20534.12|20414.12|20529.73|20409.73|10
1631969390000|2021-09-18 12:49:50|20529.58|20409.58|20529.32|20409.32|20529.58|20409.58|20528.55|20408.55|10
1631969400000|2021-09-18 12:50:00|20529.3|20409.3|20533.78|20413.78|20533.78|20413.78|20529.14|20409.14|9
1631969410000|2021-09-18 12:50:10|20534.23|20414.23|20536.9|20416.9|20536.9|20416.9|20534.23|20414.23|10
1631969420000|2021-09-18 12:50:20|20537.17|20417.17|20537.4|20417.4|20537.83|20417.83|20536.79|20416.79|10
1631969430000|2021-09-18 12:50:30|20537.01|20417.01|20535.69|20415.69|20537.07|20417.07|20535.69|20415.69|9
1631969440000|2021-09-18 12:50:40|20534.58|20414.58|20533.56|20413.56|20535.73|20415.73|20533.56|20413.56|9
1631969450000|2021-09-18 12:50:50|20533.69|20413.69|20532.66|20412.66|20533.84|20413.84|20532.66|20412.66|10
1631969460000|2021-09-18 12:51:00|20532.64|20412.64|20532.37|20412.37|20532.64|20412.64|20531.68|20411.68|9
1631969470000|2021-09-18 12:51:10|20532.56|20412.56|20535.81|20415.81|20535.81|20415.81|20532.56|20412.56|10
1631969480000|2021-09-18 12:51:20|20535.74|20415.74|20538.07|20418.07|20538.07|20418.07|20535.74|20415.74|9
1631969490000|2021-09-18 12:51:30|20537.81|20417.81|20542.54|20422.54|20542.54|20422.54|20537.81|20417.81|10
1631969500000|2021-09-18 12:51:40|20544.7|20424.7|20548.75|20428.75|20548.75|20428.75|20544.7|20424.7|10
1631969510000|2021-09-18 12:51:50|20549.22|20429.22|20549.57|20429.57|20550.08|20430.08|20549.22|20429.22|8
1631969520000|2021-09-18 12:52:00|20549.6|20429.6|20548.78|20428.78|20549.6|20429.6|20548.76|20428.76|10
1631969530000|2021-09-18 12:52:10|20548.77|20428.77|20548.77|20428.77|20549.62|20429.62|20548.77|20428.77|9
1631969540000|2021-09-18 12:52:20|20548.84|20428.84|20546.91|20426.91|20548.84|20428.84|20546.91|20426.91|10
1631969550000|2021-09-18 12:52:30|20546.57|20426.57|20544.3|20424.3|20546.57|20426.57|20544.3|20424.3|9
1631969560000|2021-09-18 12:52:40|20543.32|20423.32|20541.61|20421.61|20543.48|20423.48|20541.31|20421.31|10
1631969570000|2021-09-18 12:52:50|20541.77|20421.77|20540.64|20420.64|20541.9|20421.9|20540.64|20420.64|9
1631969580000|2021-09-18 12:53:00|20540.37|20420.37|20540.36|20420.36|20540.37|20420.37|20539.68|20419.68|8
1631969590000|2021-09-18 12:53:10|20540.41|20420.41|20541.05|20421.05|20541.06|20421.06|20540.36|20420.36|7
1631969600000|2021-09-18 12:53:20|20541.13|20421.13|20540.19|20420.19|20541.13|20421.13|20540.1|20420.1|9
1631969610000|2021-09-18 12:53:30|20540.2|20420.2|20539.95|20419.95|20540.64|20420.64|20539.95|20419.95|9
1631969620000|2021-09-18 12:53:40|20539.7|20419.7|20537.33|20417.33|20539.77|20419.77|20537.24|20417.24|8
1631969630000|2021-09-18 12:53:50|20537.04|20417.04|20532.77|20412.77|20537.04|20417.04|20532.77|20412.77|9
1631969640000|2021-09-18 12:54:00|20532.85|20412.85|20530.47|20410.47|20532.92|20412.92|20530.47|20410.47|10
1631969650000|2021-09-18 12:54:10|20530.54|20410.54|20528.13|20408.13|20530.54|20410.54|20528.09|20408.09|10
1631969660000|2021-09-18 12:54:20|20528.06|20408.06|20521.94|20401.94|20528.41|20408.41|20521.94|20401.94|10
1631969670000|2021-09-18 12:54:30|20521.72|20401.72|20516.39|20396.39|20521.72|20401.72|20516.39|20396.39|10
1631969680000|2021-09-18 12:54:40|20515.71|20395.71|20513.16|20393.16|20515.71|20395.71|20513.16|20393.16|9
1631969690000|2021-09-18 12:54:50|20513.17|20393.17|20511.4|20391.4|20513.17|20393.17|20511.24|20391.24|10
1631969700000|2021-09-18 12:55:00|20510.86|20390.86|20508.89|20388.89|20510.86|20390.86|20507.91|20387.91|9
1631969710000|2021-09-18 12:55:10|20508.52|20388.52|20510.75|20390.75|20510.75|20390.75|20508.52|20388.52|10
1631969720000|2021-09-18 12:55:20|20511.08|20391.08|20513.48|20393.48|20513.48|20393.48|20511.01|20391.01|10
1631969730000|2021-09-18 12:55:30|20513.49|20393.49|20513|20393|20513.75|20393.75|20512.95|20392.95|10
1631969740000|2021-09-18 12:55:40|20512.83|20392.83|20511.77|20391.77|20512.97|20392.97|20511.57|20391.57|9
1631969750000|2021-09-18 12:55:50|20512.33|20392.33|20513.57|20393.57|20513.57|20393.57|20511.72|20391.72|10
1631969760000|2021-09-18 12:56:00|20513.29|20393.29|20514.68|20394.68|20514.68|20394.68|20513.07|20393.07|9
1631969770000|2021-09-18 12:56:10|20514.91|20394.91|20518.19|20398.19|20518.36|20398.36|20514.91|20394.91|10
1631969780000|2021-09-18 12:56:20|20518.21|20398.21|20520.31|20400.31|20520.31|20400.31|20518.21|20398.21|9
1631969790000|2021-09-18 12:56:30|20520.53|20400.53|20521.06|20401.06|20521.45|20401.45|20520.53|20400.53|9
1631969800000|2021-09-18 12:56:40|20520.96|20400.96|20518.15|20398.15|20520.96|20400.96|20518.15|20398.15|10
1631969810000|2021-09-18 12:56:50|20518.87|20398.87|20520.72|20400.72|20520.72|20400.72|20517.94|20397.94|10
1631969820000|2021-09-18 12:57:00|20522.51|20402.51|20522.11|20402.11|20522.76|20402.76|20522.11|20402.11|10
1631969830000|2021-09-18 12:57:10|20522.29|20402.29|20523.38|20403.38|20523.38|20403.38|20521.9|20401.9|9
1631969840000|2021-09-18 12:57:20|20523.9|20403.9|20533.53|20413.53|20533.53|20413.53|20523.9|20403.9|10
1631969850000|2021-09-18 12:57:30|20533.98|20413.98|20536.73|20416.73|20536.73|20416.73|20533.98|20413.98|10
1631969860000|2021-09-18 12:57:40|20537.29|20417.29|20541.12|20421.12|20541.12|20421.12|20537.29|20417.29|9
1631969870000|2021-09-18 12:57:50|20541.71|20421.71|20543.85|20423.85|20543.85|20423.85|20541.71|20421.71|10
1631969880000|2021-09-18 12:58:00|20543.55|20423.55|20545.07|20425.07|20545.07|20425.07|20542.58|20422.58|10
1631969890000|2021-09-18 12:58:10|20545.02|20425.02|20546.11|20426.11|20546.87|20426.87|20544.81|20424.81|9
1631969900000|2021-09-18 12:58:20|20545.76|20425.76|20545.71|20425.71|20546.13|20426.13|20545.15|20425.15|10
1631969910000|2021-09-18 12:58:30|20545.46|20425.46|20547.4|20427.4|20547.4|20427.4|20545.45|20425.45|10
1631969920000|2021-09-18 12:58:40|20547.46|20427.46|20548.59|20428.59|20548.61|20428.61|20547.42|20427.42|10
1631969930000|2021-09-18 12:58:50|20548.81|20428.81|20550.86|20430.86|20550.86|20430.86|20548.81|20428.81|8
1631969940000|2021-09-18 12:59:00|20550.58|20430.58|20548.62|20428.62|20550.58|20430.58|20548.62|20428.62|10
1631969950000|2021-09-18 12:59:10|20548.55|20428.55|20545.45|20425.45|20548.55|20428.55|20545.45|20425.45|10
1631969960000|2021-09-18 12:59:20|20542.75|20422.75|20543.24|20423.24|20543.41|20423.41|20541.87|20421.87|10
1631969970000|2021-09-18 12:59:30|20543.57|20423.57|20543.42|20423.42|20543.57|20423.57|20542.2|20422.2|10
1631969980000|2021-09-18 12:59:40|20543.32|20423.32|20542.28|20422.28|20543.32|20423.32|20541.82|20421.82|9
1631969990000|2021-09-18 12:59:50|20542.13|20422.13|20538.98|20418.98|20542.13|20422.13|20538.98|20418.98|10
1631970000000|2021-09-18 13:00:00|20538.99|20418.99|20542.08|20422.08|20542.08|20422.08|20538.41|20418.41|10
1631970010000|2021-09-18 13:00:10|20541.31|20421.31|20545.38|20425.38|20545.38|20425.38|20541.03|20421.03|10
1631970020000|2021-09-18 13:00:20|20545.77|20425.77|20550.61|20430.61|20550.61|20430.61|20545.77|20425.77|10
1631970030000|2021-09-18 13:00:30|20550.71|20430.71|20553.1|20433.1|20553.1|20433.1|20550.71|20430.71|10
1631970040000|2021-09-18 13:00:40|20554.91|20434.91|20559.9|20439.9|20560.17|20440.17|20554.5|20434.5|10
1631970050000|2021-09-18 13:00:50|20559.85|20439.85|20560.49|20440.49|20560.49|20440.49|20559.45|20439.45|10
1631970060000|2021-09-18 13:01:00|20560.75|20440.75|20561.69|20441.69|20561.69|20441.69|20560.14|20440.14|10
1631970070000|2021-09-18 13:01:10|20562.54|20442.54|20565.29|20445.29|20565.36|20445.36|20562.3|20442.3|10
1631970080000|2021-09-18 13:01:20|20566.14|20446.14|20560.12|20440.12|20566.14|20446.14|20560.12|20440.12|10
1631970090000|2021-09-18 13:01:30|20560.24|20440.24|20560.57|20440.57|20561.58|20441.58|20559.66|20439.66|9
1631970100000|2021-09-18 13:01:40|20560.49|20440.49|20560.89|20440.89|20560.89|20440.89|20559.85|20439.85|10
1631970110000|2021-09-18 13:01:50|20560.76|20440.76|20561.21|20441.21|20561.21|20441.21|20560.45|20440.45|9
1631970120000|2021-09-18 13:02:00|20561.26|20441.26|20564.48|20444.48|20564.48|20444.48|20561.13|20441.13|10
1631970130000|2021-09-18 13:02:10|20564.69|20444.69|20566.46|20446.46|20566.46|20446.46|20564.69|20444.69|10
1631970140000|2021-09-18 13:02:20|20566.3|20446.3|20568.58|20448.58|20568.58|20448.58|20566.3|20446.3|10
1631970150000|2021-09-18 13:02:30|20568.11|20448.11|20575.85|20455.85|20575.85|20455.85|20568.11|20448.11|10
1631970160000|2021-09-18 13:02:40|20577.46|20457.46|20580.56|20460.56|20580.56|20460.56|20577.19|20457.19|10
1631970170000|2021-09-18 13:02:50|20580.12|20460.12|20581.26|20461.26|20581.37|20461.37|20580.12|20460.12|10
1631970180000|2021-09-18 13:03:00|20581.6|20461.6|20580.61|20460.61|20582.83|20462.83|20580.61|20460.61|9
1631970190000|2021-09-18 13:03:10|20580.33|20460.33|20579.45|20459.45|20580.33|20460.33|20578.98|20458.98|10
1631970200000|2021-09-18 13:03:20|20579.82|20459.82|20579.73|20459.73|20581.97|20461.97|20579.73|20459.73|10
1631970210000|2021-09-18 13:03:30|20579.95|20459.95|20578.78|20458.78|20580.24|20460.24|20578.54|20458.54|10
1631970220000|2021-09-18 13:03:40|20578.86|20458.86|20578|20458|20578.86|20458.86|20577.88|20457.88|10
1631970230000|2021-09-18 13:03:50|20578.21|20458.21|20579.36|20459.36|20579.36|20459.36|20577.66|20457.66|10
1631970240000|2021-09-18 13:04:00|20578.98|20458.98|20581.17|20461.17|20581.17|20461.17|20578.31|20458.31|10
1631970250000|2021-09-18 13:04:10|20581.53|20461.53|20582.51|20462.51|20582.65|20462.65|20581.39|20461.39|10
1631970260000|2021-09-18 13:04:20|20582.38|20462.38|20583.45|20463.45|20583.45|20463.45|20582.1|20462.1|10
1631970270000|2021-09-18 13:04:30|20583.86|20463.86|20582.9|20462.9|20584.3|20464.3|20582.62|20462.62|9
1631970280000|2021-09-18 13:04:40|20582.96|20462.96|20584.58|20464.58|20584.58|20464.58|20582.49|20462.49|9
1631970290000|2021-09-18 13:04:50|20585.47|20465.47|20587.49|20467.49|20587.49|20467.49|20585.47|20465.47|9
1631970300000|2021-09-18 13:05:00|20587.46|20467.46|20590.69|20470.69|20591.15|20471.15|20587.46|20467.46|10
1631970310000|2021-09-18 13:05:10|20590.74|20470.74|20589.96|20469.96|20591.59|20471.59|20589.44|20469.44|10
1631970320000|2021-09-18 13:05:20|20589.85|20469.85|20592.42|20472.42|20592.66|20472.66|20589.35|20469.35|10
1631970330000|2021-09-18 13:05:30|20592.66|20472.66|20593.2|20473.2|20594.4|20474.4|20591.63|20471.63|9
1631970340000|2021-09-18 13:05:40|20592.84|20472.84|20593.26|20473.26|20593.28|20473.28|20592.53|20472.53|9
1631970350000|2021-09-18 13:05:50|20593.67|20473.67|20594.08|20474.08|20594.08|20474.08|20593.67|20473.67|8
1631970360000|2021-09-18 13:06:00|20594.05|20474.05|20595.15|20475.15|20595.15|20475.15|20593.88|20473.88|10
1631970370000|2021-09-18 13:06:10|20595.3|20475.3|20595.52|20475.52|20596.09|20476.09|20595.3|20475.3|8
1631970380000|2021-09-18 13:06:20|20595.6|20475.6|20597.41|20477.41|20597.8|20477.8|20595.6|20475.6|10
1631970390000|2021-09-18 13:06:30|20597.61|20477.61|20600.74|20480.74|20601.3|20481.3|20597.61|20477.61|10
1631970400000|2021-09-18 13:06:40|20600.95|20480.95|20602.92|20482.92|20602.92|20482.92|20600.64|20480.64|10
1631970410000|2021-09-18 13:06:50|20602.82|20482.82|20604.59|20484.59|20604.93|20484.93|20602.82|20482.82|10
1631970420000|2021-09-18 13:07:00|20604.54|20484.54|20607.06|20487.06|20607.06|20487.06|20604.54|20484.54|10
1631970430000|2021-09-18 13:07:10|20607.35|20487.35|20609.03|20489.03|20609.19|20489.19|20606.91|20486.91|10
1631970440000|2021-09-18 13:07:20|20609.91|20489.91|20609.23|20489.23|20609.91|20489.91|20608.35|20488.35|9
1631970450000|2021-09-18 13:07:30|20609.42|20489.42|20611.97|20491.97|20611.97|20491.97|20609.16|20489.16|9
1631970460000|2021-09-18 13:07:40|20613.07|20493.07|20615.13|20495.13|20615.99|20495.99|20612.96|20492.96|10
1631970470000|2021-09-18 13:07:50|20615.45|20495.45|20615.26|20495.26|20615.67|20495.67|20613.64|20493.64|10
1631970480000|2021-09-18 13:08:00|20615.51|20495.51|20617.58|20497.58|20617.74|20497.74|20615.44|20495.44|10
1631970490000|2021-09-18 13:08:10|20617.19|20497.19|20617.51|20497.51|20617.62|20497.62|20616.67|20496.67|10
1631970500000|2021-09-18 13:08:20|20616.35|20496.35|20613.62|20493.62|20616.35|20496.35|20613.62|20493.62|10
1631970510000|2021-09-18 13:08:30|20613.14|20493.14|20611.84|20491.84|20613.14|20493.14|20611.25|20491.25|10
1631970520000|2021-09-18 13:08:40|20610.77|20490.77|20607|20487|20610.85|20490.85|20606.93|20486.93|10
1631970530000|2021-09-18 13:08:50|20606.79|20486.79|20599.87|20479.87|20606.79|20486.79|20599.87|20479.87|10
1631970540000|2021-09-18 13:09:00|20598.87|20478.87|20597.64|20477.64|20599.76|20479.76|20596.38|20476.38|9
1631970550000|2021-09-18 13:09:10|20596.94|20476.94|20593.61|20473.61|20596.94|20476.94|20593.07|20473.07|10
1631970560000|2021-09-18 13:09:20|20593.19|20473.19|20593.05|20473.05|20593.63|20473.63|20592.19|20472.19|10
1631970570000|2021-09-18 13:09:30|20593.52|20473.52|20597.22|20477.22|20597.83|20477.83|20593.52|20473.52|10
1631970580000|2021-09-18 13:09:40|20597.24|20477.24|20600.29|20480.29|20600.51|20480.51|20597.24|20477.24|9
1631970590000|2021-09-18 13:09:50|20600.56|20480.56|20605.65|20485.65|20605.65|20485.65|20600.56|20480.56|9
1631970600000|2021-09-18 13:10:00|20605.75|20485.75|20608.12|20488.12|20608.12|20488.12|20605.75|20485.75|10
1631970610000|2021-09-18 13:10:10|20608.22|20488.22|20605.89|20485.89|20608.35|20488.35|20605.86|20485.86|10
1631970620000|2021-09-18 13:10:20|20605.03|20485.03|20602.1|20482.1|20605.11|20485.11|20602.1|20482.1|10
1631970630000|2021-09-18 13:10:30|20601.98|20481.98|20596.58|20476.58|20601.98|20481.98|20596.58|20476.58|10
1631970640000|2021-09-18 13:10:40|20596.47|20476.47|20590.72|20470.72|20596.86|20476.86|20590.72|20470.72|10
1631970650000|2021-09-18 13:10:50|20590.42|20470.42|20586.95|20466.95|20590.42|20470.42|20586.9|20466.9|10
1631970660000|2021-09-18 13:11:00|20586.34|20466.34|20584.38|20464.38|20586.34|20466.34|20583.82|20463.82|10
1631970670000|2021-09-18 13:11:10|20584.35|20464.35|20584.57|20464.57|20585.63|20465.63|20584.35|20464.35|8
1631970680000|2021-09-18 13:11:20|20584.28|20464.28|20581.38|20461.38|20584.28|20464.28|20581.16|20461.16|10
1631970690000|2021-09-18 13:11:30|20581.07|20461.07|20578.67|20458.67|20581.07|20461.07|20578.67|20458.67|10
1631970700000|2021-09-18 13:11:40|20578.13|20458.13|20575.42|20455.42|20578.13|20458.13|20575.32|20455.32|10
1631970710000|2021-09-18 13:11:50|20575.11|20455.11|20572.89|20452.89|20575.11|20455.11|20572.89|20452.89|9
1631970720000|2021-09-18 13:12:00|20572.16|20452.16|20568.83|20448.83|20572.16|20452.16|20568.83|20448.83|10
1631970730000|2021-09-18 13:12:10|20569.02|20449.02|20568.93|20448.93|20569.15|20449.15|20568.2|20448.2|10
1631970740000|2021-09-18 13:12:20|20569.48|20449.48|20573.27|20453.27|20573.27|20453.27|20569.48|20449.48|10
1631970750000|2021-09-18 13:12:30|20573.22|20453.22|20577.81|20457.81|20577.81|20457.81|20572.76|20452.76|10
1631970760000|2021-09-18 13:12:40|20578.1|20458.1|20581.49|20461.49|20581.49|20461.49|20578.1|20458.1|10
1631970770000|2021-09-18 13:12:50|20581.92|20461.92|20585.51|20465.51|20585.51|20465.51|20581.92|20461.92|10
1631970780000|2021-09-18 13:13:00|20584.96|20464.96|20589.85|20469.85|20589.85|20469.85|20584.96|20464.96|10
1631970790000|2021-09-18 13:13:10|20590.34|20470.34|20592.79|20472.79|20593.02|20473.02|20590.34|20470.34|8
1631970800000|2021-09-18 13:13:20|20592.74|20472.74|20596.05|20476.05|20596.05|20476.05|20592.74|20472.74|10
1631970810000|2021-09-18 13:13:30|20596.32|20476.32|20594.4|20474.4|20596.99|20476.99|20594.22|20474.22|10
1631970820000|2021-09-18 13:13:40|20594.71|20474.71|20593.64|20473.64|20595.28|20475.28|20593.29|20473.29|10
1631970830000|2021-09-18 13:13:50|20593.73|20473.73|20596.83|20476.83|20596.83|20476.83|20593.67|20473.67|10
1631970840000|2021-09-18 13:14:00|20598.51|20478.51|20600.96|20480.96|20600.96|20480.96|20598.51|20478.51|10
1631970850000|2021-09-18 13:14:10|20601.81|20481.81|20600.4|20480.4|20601.87|20481.87|20600.4|20480.4|10
1631970860000|2021-09-18 13:14:20|20600.59|20480.59|20598.88|20478.88|20600.59|20480.59|20598.88|20478.88|10
1631970870000|2021-09-18 13:14:30|20599.05|20479.05|20599.31|20479.31|20599.38|20479.38|20598.1|20478.1|10
1631970880000|2021-09-18 13:14:40|20599.43|20479.43|20600.15|20480.15|20600.44|20480.44|20599.43|20479.43|9
1631970890000|2021-09-18 13:14:50|20600.66|20480.66|20598.49|20478.49|20600.66|20480.66|20598.49|20478.49|9
1631970900000|2021-09-18 13:15:00|20598.04|20478.04|20597.52|20477.52|20598.33|20478.33|20597.43|20477.43|10
1631970910000|2021-09-18 13:15:10|20597.66|20477.66|20597.03|20477.03|20598.63|20478.63|20597.03|20477.03|10
1631970920000|2021-09-18 13:15:20|20597.27|20477.27|20598.8|20478.8|20598.91|20478.91|20597.27|20477.27|10
1631970930000|2021-09-18 13:15:30|20599.26|20479.26|20602.51|20482.51|20602.51|20482.51|20599.26|20479.26|10
1631970940000|2021-09-18 13:15:40|20603.06|20483.06|20608.74|20488.74|20608.74|20488.74|20603.06|20483.06|10
1631970950000|2021-09-18 13:15:50|20608.68|20488.68|20613.73|20493.73|20613.73|20493.73|20608.68|20488.68|10
1631970960000|2021-09-18 13:16:00|20614.28|20494.28|20615.76|20495.76|20615.76|20495.76|20614.13|20494.13|10
1631970970000|2021-09-18 13:16:10|20616.38|20496.38|20618.67|20498.67|20618.67|20498.67|20616.26|20496.26|10
1631970980000|2021-09-18 13:16:20|20618.34|20498.34|20619.79|20499.79|20620.2|20500.2|20618.34|20498.34|9
1631970990000|2021-09-18 13:16:30|20620.14|20500.14|20619.21|20499.21|20620.14|20500.14|20616.91|20496.91|10
1631971000000|2021-09-18 13:16:40|20619.38|20499.38|20618.95|20498.95|20620.33|20500.33|20618.95|20498.95|10
1631971010000|2021-09-18 13:16:50|20621.48|20501.48|20621.07|20501.07|20621.48|20501.48|20619.32|20499.32|10
1631971020000|2021-09-18 13:17:00|20620.16|20500.16|20622.32|20502.32|20622.57|20502.57|20620.16|20500.16|7
1631971030000|2021-09-18 13:17:10|20622.49|20502.49|20623.42|20503.42|20623.56|20503.56|20621.47|20501.47|9
1631971040000|2021-09-18 13:17:20|20623.76|20503.76|20626.5|20506.5|20626.5|20506.5|20623.76|20503.76|9
1631971050000|2021-09-18 13:17:30|20627.13|20507.13|20629.66|20509.66|20629.66|20509.66|20627.01|20507.01|8
1631971060000|2021-09-18 13:17:40|20631.3|20511.3|20632.12|20512.12|20633.04|20513.04|20631.06|20511.06|10
1631971070000|2021-09-18 13:17:50|20632.08|20512.08|20633.21|20513.21|20633.21|20513.21|20632.08|20512.08|10
1631971080000|2021-09-18 13:18:00|20633.44|20513.44|20639.51|20519.51|20640.34|20520.34|20633.44|20513.44|10
1631971090000|2021-09-18 13:18:10|20639.6|20519.6|20642.27|20522.27|20642.27|20522.27|20639.25|20519.25|10
1631971100000|2021-09-18 13:18:20|20642.01|20522.01|20644.29|20524.29|20644.29|20524.29|20642.01|20522.01|9
1631971110000|2021-09-18 13:18:30|20644.61|20524.61|20646.6|20526.6|20646.97|20526.97|20644.31|20524.31|10
1631971120000|2021-09-18 13:18:40|20645.88|20525.88|20646.97|20526.97|20646.97|20526.97|20645.88|20525.88|10
1631971130000|2021-09-18 13:18:50|20646.91|20526.91|20647.21|20527.21|20647.21|20527.21|20644.53|20524.53|10
1631971140000|2021-09-18 13:19:00|20646.81|20526.81|20649.7|20529.7|20649.77|20529.77|20645.52|20525.52|10
1631971150000|2021-09-18 13:19:10|20650.32|20530.32|20651.06|20531.06|20651.82|20531.82|20650.32|20530.32|10
1631971160000|2021-09-18 13:19:20|20650.71|20530.71|20650.51|20530.51|20651.17|20531.17|20650.32|20530.32|10
1631971170000|2021-09-18 13:19:30|20651.53|20531.53|20648.53|20528.53|20651.53|20531.53|20648.53|20528.53|10
1631971180000|2021-09-18 13:19:40|20648.66|20528.66|20650.12|20530.12|20650.19|20530.19|20648.66|20528.66|10
1631971190000|2021-09-18 13:19:50|20650.72|20530.72|20648.43|20528.43|20650.72|20530.72|20648.26|20528.26|10
1631971200000|2021-09-18 13:20:00|20649|20529|20650.45|20530.45|20650.45|20530.45|20649|20529|9
1631971210000|2021-09-18 13:20:10|20650.19|20530.19|20647.64|20527.64|20650.19|20530.19|20647.47|20527.47|9
1631971220000|2021-09-18 13:20:20|20647.72|20527.72|20646.72|20526.72|20647.74|20527.74|20646.72|20526.72|10
1631971230000|2021-09-18 13:20:30|20646.67|20526.67|20646.06|20526.06|20647.41|20527.41|20645.22|20525.22|10
1631971240000|2021-09-18 13:20:40|20645.88|20525.88|20645.21|20525.21|20646.62|20526.62|20645.21|20525.21|10
1631971250000|2021-09-18 13:20:50|20644.87|20524.87|20644.18|20524.18|20644.87|20524.87|20644.15|20524.15|10
1631971260000|2021-09-18 13:21:00|20644.21|20524.21|20644.45|20524.45|20644.45|20524.45|20644|20524|6
1631971270000|2021-09-18 13:21:10|20644.14|20524.14|20645.92|20525.92|20645.92|20525.92|20644.02|20524.02|9
1631971280000|2021-09-18 13:21:20|20646.04|20526.04|20646.84|20526.84|20646.84|20526.84|20645.88|20525.88|10
1631971290000|2021-09-18 13:21:30|20646.64|20526.64|20645.49|20525.49|20647.34|20527.34|20645.49|20525.49|9
1631971300000|2021-09-18 13:21:40|20645.17|20525.17|20643.23|20523.23|20645.17|20525.17|20642.95|20522.95|10
1631971310000|2021-09-18 13:21:50|20643.27|20523.27|20639.69|20519.69|20643.27|20523.27|20639.69|20519.69|10
1631971320000|2021-09-18 13:22:00|20639.7|20519.7|20637.09|20517.09|20639.7|20519.7|20637.09|20517.09|9
1631971330000|2021-09-18 13:22:10|20636.82|20516.82|20635.04|20515.04|20636.83|20516.83|20635.04|20515.04|10
1631971340000|2021-09-18 13:22:20|20634.4|20514.4|20631.8|20511.8|20634.4|20514.4|20631.8|20511.8|10
1631971350000|2021-09-18 13:22:30|20631.24|20511.24|20631.65|20511.65|20631.69|20511.69|20631.24|20511.24|10
1631971360000|2021-09-18 13:22:40|20631.98|20511.98|20633.8|20513.8|20633.8|20513.8|20631.98|20511.98|10
1631971370000|2021-09-18 13:22:50|20633.95|20513.95|20636.55|20516.55|20636.55|20516.55|20633.95|20513.95|10
1631971380000|2021-09-18 13:23:00|20636.66|20516.66|20636.21|20516.21|20637.16|20517.16|20636.21|20516.21|10
1631971390000|2021-09-18 13:23:10|20636.06|20516.06|20638.37|20518.37|20638.67|20518.67|20635.43|20515.43|10
1631971400000|2021-09-18 13:23:20|20639.49|20519.49|20639.53|20519.53|20640.13|20520.13|20639.49|20519.49|10
1631971410000|2021-09-18 13:23:30|20639.62|20519.62|20637.96|20517.96|20640|20520|20637.96|20517.96|10
1631971420000|2021-09-18 13:23:40|20637.99|20517.99|20636.35|20516.35|20638.08|20518.08|20636.35|20516.35|10
1631971430000|2021-09-18 13:23:50|20635.51|20515.51|20634.08|20514.08|20635.51|20515.51|20633.55|20513.55|10
1631971440000|2021-09-18 13:24:00|20634.83|20514.83|20636.27|20516.27|20636.27|20516.27|20634.83|20514.83|10
1631971450000|2021-09-18 13:24:10|20636.39|20516.39|20638.01|20518.01|20638.01|20518.01|20636.39|20516.39|10
1631971460000|2021-09-18 13:24:20|20637.68|20517.68|20637.66|20517.66|20638.65|20518.65|20637.66|20517.66|10
1631971470000|2021-09-18 13:24:30|20637.4|20517.4|20637.39|20517.39|20637.4|20517.4|20635.9|20515.9|10
1631971480000|2021-09-18 13:24:40|20637.68|20517.68|20638.38|20518.38|20638.38|20518.38|20637.27|20517.27|10
1631971490000|2021-09-18 13:24:50|20637.92|20517.92|20633.29|20513.29|20638.07|20518.07|20633.29|20513.29|10
1631971500000|2021-09-18 13:25:00|20632.22|20512.22|20623.9|20503.9|20632.22|20512.22|20623.9|20503.9|9
1631971510000|2021-09-18 13:25:10|20623.25|20503.25|20619.86|20499.86|20623.25|20503.25|20619.86|20499.86|10
1631971520000|2021-09-18 13:25:20|20619.68|20499.68|20618.31|20498.31|20620.23|20500.23|20618.31|20498.31|10
1631971530000|2021-09-18 13:25:30|20617.92|20497.92|20616.76|20496.76|20617.92|20497.92|20616.76|20496.76|10
1631971540000|2021-09-18 13:25:40|20616.38|20496.38|20618.93|20498.93|20618.93|20498.93|20616.38|20496.38|10
1631971550000|2021-09-18 13:25:50|20618.65|20498.65|20617.53|20497.53|20618.67|20498.67|20617.53|20497.53|10
1631971560000|2021-09-18 13:26:00|20617.54|20497.54|20613.94|20493.94|20617.54|20497.54|20613.94|20493.94|10
1631971570000|2021-09-18 13:26:10|20614.12|20494.12|20614.67|20494.67|20614.67|20494.67|20613.96|20493.96|10
1631971580000|2021-09-18 13:26:20|20614.72|20494.72|20616.2|20496.2|20616.54|20496.54|20614.63|20494.63|10
1631971590000|2021-09-18 13:26:30|20616.3|20496.3|20616.29|20496.29|20617.04|20497.04|20616.24|20496.24|7
1631971600000|2021-09-18 13:26:40|20616.88|20496.88|20617.66|20497.66|20617.86|20497.86|20616.58|20496.58|8
1631971610000|2021-09-18 13:26:50|20617.65|20497.65|20617.71|20497.71|20617.79|20497.79|20617.27|20497.27|10
1631971620000|2021-09-18 13:27:00|20618.81|20498.81|20618.9|20498.9|20619.02|20499.02|20618.59|20498.59|10
1631971630000|2021-09-18 13:27:10|20619.19|20499.19|20618.4|20498.4|20619.21|20499.21|20618.32|20498.32|9
1631971640000|2021-09-18 13:27:20|20618.5|20498.5|20617.97|20497.97|20618.5|20498.5|20617.45|20497.45|10
1631971650000|2021-09-18 13:27:30|20618.07|20498.07|20618.95|20498.95|20619.04|20499.04|20617.72|20497.72|10
1631971660000|2021-09-18 13:27:40|20619.18|20499.18|20620.38|20500.38|20620.83|20500.83|20619.18|20499.18|10
1631971670000|2021-09-18 13:27:50|20620.09|20500.09|20620.77|20500.77|20620.77|20500.77|20620.09|20500.09|10
1631971680000|2021-09-18 13:28:00|20620.42|20500.42|20620.66|20500.66|20621|20501|20619.89|20499.89|10
1631971690000|2021-09-18 13:28:10|20620.82|20500.82|20621.95|20501.95|20621.95|20501.95|20620.82|20500.82|9
1631971700000|2021-09-18 13:28:20|20622.06|20502.06|20622.28|20502.28|20623.01|20503.01|20621.96|20501.96|10
1631971710000|2021-09-18 13:28:30|20622.22|20502.22|20618.35|20498.35|20622.22|20502.22|20617.79|20497.79|9
1631971720000|2021-09-18 13:28:40|20617.73|20497.73|20614.88|20494.88|20617.73|20497.73|20614.88|20494.88|10
1631971730000|2021-09-18 13:28:50|20614.35|20494.35|20614.18|20494.18|20614.7|20494.7|20613.86|20493.86|10
1631971740000|2021-09-18 13:29:00|20614.2|20494.2|20614.27|20494.27|20614.43|20494.43|20613.98|20493.98|10
1631971750000|2021-09-18 13:29:10|20614.3|20494.3|20615.93|20495.93|20616.05|20496.05|20614.3|20494.3|9
1631971760000|2021-09-18 13:29:20|20615.92|20495.92|20615|20495|20616.34|20496.34|20614.85|20494.85|9
1631971770000|2021-09-18 13:29:30|20615.01|20495.01|20616.98|20496.98|20617.32|20497.32|20614.82|20494.82|10
1631971780000|2021-09-18 13:29:40|20617.04|20497.04|20618.09|20498.09|20618.5|20498.5|20617.04|20497.04|10
1631971790000|2021-09-18 13:29:50|20618.2|20498.2|20616.74|20496.74|20618.2|20498.2|20615.97|20495.97|10
1631971800000|2021-09-18 13:30:00|20616.55|20496.55|20615.79|20495.79|20616.55|20496.55|20615.79|20495.79|9
1631971810000|2021-09-18 13:30:10|20615.93|20495.93|20612.12|20492.12|20615.93|20495.93|20612.12|20492.12|10
1631971820000|2021-09-18 13:30:20|20611.89|20491.89|20610.84|20490.84|20611.89|20491.89|20610.84|20490.84|10
1631971830000|2021-09-18 13:30:30|20610.81|20490.81|20609.61|20489.61|20611.57|20491.57|20609.61|20489.61|8
1631971840000|2021-09-18 13:30:40|20609.52|20489.52|20605.82|20485.82|20609.52|20489.52|20605.82|20485.82|10
1631971850000|2021-09-18 13:30:50|20604.46|20484.46|20600.98|20480.98|20604.47|20484.47|20600.98|20480.98|10
1631971860000|2021-09-18 13:31:00|20600.93|20480.93|20598.37|20478.37|20600.93|20480.93|20598.33|20478.33|9
1631971870000|2021-09-18 13:31:10|20597.99|20477.99|20597.17|20477.17|20598.51|20478.51|20597.17|20477.17|10
1631971880000|2021-09-18 13:31:20|20596.69|20476.69|20595.41|20475.41|20597.27|20477.27|20595.41|20475.41|10
1631971890000|2021-09-18 13:31:30|20595.71|20475.71|20593.29|20473.29|20596.34|20476.34|20593.24|20473.24|10
1631971900000|2021-09-18 13:31:40|20593.89|20473.89|20591.21|20471.21|20594.17|20474.17|20591.21|20471.21|10
1631971910000|2021-09-18 13:31:50|20591.35|20471.35|20589.91|20469.91|20592.22|20472.22|20589.91|20469.91|10
1631971920000|2021-09-18 13:32:00|20590.25|20470.25|20594.16|20474.16|20594.16|20474.16|20589.57|20469.57|10
1631971930000|2021-09-18 13:32:10|20594.03|20474.03|20593.25|20473.25|20594.03|20474.03|20593.09|20473.09|9
1631971940000|2021-09-18 13:32:20|20592.83|20472.83|20592.71|20472.71|20593.33|20473.33|20592.66|20472.66|9
1631971950000|2021-09-18 13:32:30|20593.23|20473.23|20592.71|20472.71|20593.23|20473.23|20591.81|20471.81|10
1631971960000|2021-09-18 13:32:40|20592.65|20472.65|20593.79|20473.79|20593.96|20473.96|20592.65|20472.65|9
1631971970000|2021-09-18 13:32:50|20593.69|20473.69|20592.43|20472.43|20593.69|20473.69|20592.43|20472.43|9
1631971980000|2021-09-18 13:33:00|20592.48|20472.48|20592.42|20472.42|20592.48|20472.48|20591.61|20471.61|10
1631971990000|2021-09-18 13:33:10|20592.56|20472.56|20589.8|20469.8|20592.76|20472.76|20589.8|20469.8|9
1631972000000|2021-09-18 13:33:20|20589.71|20469.71|20588.54|20468.54|20589.71|20469.71|20588.07|20468.07|9
1631972010000|2021-09-18 13:33:30|20588.49|20468.49|20589.37|20469.37|20589.74|20469.74|20588.33|20468.33|10
1631972020000|2021-09-18 13:33:40|20589.09|20469.09|20585.99|20465.99|20589.09|20469.09|20585.99|20465.99|10
1631972030000|2021-09-18 13:33:50|20585.94|20465.94|20584.91|20464.91|20586.1|20466.1|20584.9|20464.9|8
1631972040000|2021-09-18 13:34:00|20584.66|20464.66|20584.37|20464.37|20585|20465|20584.28|20464.28|10
1631972050000|2021-09-18 13:34:10|20583.71|20463.71|20581.98|20461.98|20583.71|20463.71|20581.98|20461.98|9
1631972060000|2021-09-18 13:34:20|20581.83|20461.83|20579.9|20459.9|20581.83|20461.83|20579.9|20459.9|10
1631972070000|2021-09-18 13:34:30|20580.43|20460.43|20583.6|20463.6|20583.6|20463.6|20580.43|20460.43|10
1631972080000|2021-09-18 13:34:40|20583.84|20463.84|20583.83|20463.83|20584.26|20464.26|20583.78|20463.78|9
1631972090000|2021-09-18 13:34:50|20583.93|20463.93|20583.92|20463.92|20584.57|20464.57|20583.79|20463.79|10
1631972100000|2021-09-18 13:35:00|20583.83|20463.83|20582.2|20462.2|20583.83|20463.83|20582.13|20462.13|9
1631972110000|2021-09-18 13:35:10|20581.93|20461.93|20581.19|20461.19|20581.93|20461.93|20581.19|20461.19|9
1631972120000|2021-09-18 13:35:20|20581.34|20461.34|20579.31|20459.31|20581.34|20461.34|20579.31|20459.31|9
1631972130000|2021-09-18 13:35:30|20579.35|20459.35|20579.19|20459.19|20579.73|20459.73|20578.83|20458.83|10
1631972140000|2021-09-18 13:35:40|20578.58|20458.58|20579.39|20459.39|20579.53|20459.53|20578.38|20458.38|10
1631972150000|2021-09-18 13:35:50|20579.36|20459.36|20578.17|20458.17|20579.36|20459.36|20578.17|20458.17|10
1631972160000|2021-09-18 13:36:00|20578.11|20458.11|20578.12|20458.12|20579.02|20459.02|20578.11|20458.11|10
1631972170000|2021-09-18 13:36:10|20576.39|20456.39|20572.44|20452.44|20576.39|20456.39|20572.08|20452.08|10
1631972180000|2021-09-18 13:36:20|20571.8|20451.8|20569.22|20449.22|20571.8|20451.8|20568.96|20448.96|10
1631972190000|2021-09-18 13:36:30|20569.09|20449.09|20566.52|20446.52|20569.09|20449.09|20566.52|20446.52|10
1631972200000|2021-09-18 13:36:40|20566.54|20446.54|20561.95|20441.95|20566.54|20446.54|20561.95|20441.95|10
1631972210000|2021-09-18 13:36:50|20561.94|20441.94|20562.29|20442.29|20562.29|20442.29|20561.15|20441.15|9
1631972220000|2021-09-18 13:37:00|20563.6|20443.6|20562.62|20442.62|20563.95|20443.95|20562.62|20442.62|10
1631972230000|2021-09-18 13:37:10|20561.68|20441.68|20557.94|20437.94|20562.02|20442.02|20557.94|20437.94|10
1631972240000|2021-09-18 13:37:20|20557.87|20437.87|20556.06|20436.06|20557.95|20437.95|20556.02|20436.02|10
1631972250000|2021-09-18 13:37:30|20556.25|20436.25|20559.27|20439.27|20559.27|20439.27|20555.45|20435.45|10
1631972260000|2021-09-18 13:37:40|20560.16|20440.16|20560.5|20440.5|20560.58|20440.58|20560.15|20440.15|10
1631972270000|2021-09-18 13:37:50|20561.17|20441.17|20560.85|20440.85|20562.08|20442.08|20560.85|20440.85|10
1631972280000|2021-09-18 13:38:00|20560.75|20440.75|20558.3|20438.3|20560.75|20440.75|20558.3|20438.3|9
1631972290000|2021-09-18 13:38:10|20558.13|20438.13|20557.72|20437.72|20558.22|20438.22|20557.72|20437.72|10
1631972300000|2021-09-18 13:38:20|20557.67|20437.67|20556.32|20436.32|20557.67|20437.67|20556.32|20436.32|10
1631972310000|2021-09-18 13:38:30|20556.65|20436.65|20556.02|20436.02|20557.34|20437.34|20556.02|20436.02|10
1631972320000|2021-09-18 13:38:40|20556.08|20436.08|20556.05|20436.05|20557.13|20437.13|20555.67|20435.67|9
1631972330000|2021-09-18 13:38:50|20555.35|20435.35|20554.07|20434.07|20555.35|20435.35|20554.07|20434.07|10
1631972340000|2021-09-18 13:39:00|20553.96|20433.96|20553.84|20433.84|20553.98|20433.98|20553.48|20433.48|8
1631972350000|2021-09-18 13:39:10|20553.85|20433.85|20555.01|20435.01|20555.08|20435.08|20553.85|20433.85|10
1631972360000|2021-09-18 13:39:20|20555|20435|20554.34|20434.34|20555.07|20435.07|20553.58|20433.58|10
1631972370000|2021-09-18 13:39:30|20555.01|20435.01|20554.66|20434.66|20555.35|20435.35|20554.66|20434.66|8
1631972380000|2021-09-18 13:39:40|20555.19|20435.19|20554.62|20434.62|20555.19|20435.19|20554.08|20434.08|8
1631972390000|2021-09-18 13:39:50|20554.51|20434.51|20555.31|20435.31|20555.4|20435.4|20554.25|20434.25|8
1631972400000|2021-09-18 13:40:00|20554.88|20434.88|20556.41|20436.41|20556.41|20436.41|20554.88|20434.88|9
1631972410000|2021-09-18 13:40:10|20556.4|20436.4|20557.26|20437.26|20557.26|20437.26|20556.27|20436.27|10
1631972420000|2021-09-18 13:40:20|20557.74|20437.74|20561.73|20441.73|20561.73|20441.73|20557.17|20437.17|10
1631972430000|2021-09-18 13:40:30|20561.63|20441.63|20563.2|20443.2|20563.2|20443.2|20561.31|20441.31|9
1631972440000|2021-09-18 13:40:40|20563.36|20443.36|20563.89|20443.89|20563.99|20443.99|20563.3|20443.3|8
1631972450000|2021-09-18 13:40:50|20563.86|20443.86|20564.05|20444.05|20564.41|20444.41|20562.34|20442.34|10
1631972460000|2021-09-18 13:41:00|20564.49|20444.49|20564.2|20444.2|20564.7|20444.7|20563.83|20443.83|10
1631972470000|2021-09-18 13:41:10|20564.44|20444.44|20565.84|20445.84|20566.62|20446.62|20564.44|20444.44|10
1631972480000|2021-09-18 13:41:20|20565.73|20445.73|20564.16|20444.16|20565.73|20445.73|20564.16|20444.16|9
1631972490000|2021-09-18 13:41:30|20563.92|20443.92|20564.1|20444.1|20564.27|20444.27|20563.8|20443.8|10
1631972500000|2021-09-18 13:41:40|20564.05|20444.05|20564.29|20444.29|20564.68|20444.68|20564.05|20444.05|9
1631972510000|2021-09-18 13:41:50|20564.11|20444.11|20563.73|20443.73|20564.11|20444.11|20562.98|20442.98|10
1631972520000|2021-09-18 13:42:00|20563.7|20443.7|20563.89|20443.89|20563.89|20443.89|20563.1|20443.1|9
1631972530000|2021-09-18 13:42:10|20563.43|20443.43|20562.32|20442.32|20563.43|20443.43|20562.23|20442.23|9
1631972540000|2021-09-18 13:42:20|20562.44|20442.44|20561.51|20441.51|20562.44|20442.44|20561.51|20441.51|6
1631972550000|2021-09-18 13:42:30|20560.87|20440.87|20561|20441|20561.57|20441.57|20560.75|20440.75|9
1631972560000|2021-09-18 13:42:40|20560.07|20440.07|20558.58|20438.58|20560.11|20440.11|20557.74|20437.74|10
1631972570000|2021-09-18 13:42:50|20558.45|20438.45|20557.02|20437.02|20558.45|20438.45|20557.02|20437.02|10
1631972580000|2021-09-18 13:43:00|20556.14|20436.14|20554.5|20434.5|20556.53|20436.53|20554.33|20434.33|10
1631972590000|2021-09-18 13:43:10|20554.29|20434.29|20551.56|20431.56|20554.29|20434.29|20551.56|20431.56|10
1631972600000|2021-09-18 13:43:20|20551.63|20431.63|20551.05|20431.05|20551.63|20431.63|20550.52|20430.52|10
1631972610000|2021-09-18 13:43:30|20551.13|20431.13|20553.63|20433.63|20553.63|20433.63|20550.93|20430.93|10
1631972620000|2021-09-18 13:43:40|20554.27|20434.27|20554.3|20434.3|20554.75|20434.75|20553.89|20433.89|9
1631972630000|2021-09-18 13:43:50|20554.28|20434.28|20556.04|20436.04|20556.14|20436.14|20554.28|20434.28|8
1631972640000|2021-09-18 13:44:00|20555.96|20435.96|20556.16|20436.16|20556.55|20436.55|20555.92|20435.92|9
1631972650000|2021-09-18 13:44:10|20556.02|20436.02|20556.88|20436.88|20556.88|20436.88|20556.02|20436.02|10
1631972660000|2021-09-18 13:44:20|20556.8|20436.8|20558.5|20438.5|20558.5|20438.5|20556.8|20436.8|10
1631972670000|2021-09-18 13:44:30|20558.45|20438.45|20563.4|20443.4|20563.4|20443.4|20558.45|20438.45|10
1631972680000|2021-09-18 13:44:40|20563.21|20443.21|20562.59|20442.59|20564.27|20444.27|20562.59|20442.59|10
1631972690000|2021-09-18 13:44:50|20562.36|20442.36|20556.57|20436.57|20562.36|20442.36|20556.57|20436.57|10
1631972700000|2021-09-18 13:45:00|20556.39|20436.39|20554.49|20434.49|20556.39|20436.39|20554.22|20434.22|10
1631972710000|2021-09-18 13:45:10|20554.06|20434.06|20550.73|20430.73|20554.06|20434.06|20550.73|20430.73|10
1631972720000|2021-09-18 13:45:20|20550.1|20430.1|20547.88|20427.88|20550.1|20430.1|20547.88|20427.88|9
1631972730000|2021-09-18 13:45:30|20547.18|20427.18|20545.92|20425.92|20547.18|20427.18|20545.79|20425.79|10
1631972740000|2021-09-18 13:45:40|20546.58|20426.58|20542.87|20422.87|20546.58|20426.58|20542.87|20422.87|10
1631972750000|2021-09-18 13:45:50|20542.95|20422.95|20541.3|20421.3|20543.4|20423.4|20541.3|20421.3|10
1631972760000|2021-09-18 13:46:00|20541.19|20421.19|20542.42|20422.42|20542.8|20422.8|20540.94|20420.94|10
1631972770000|2021-09-18 13:46:10|20542.86|20422.86|20542.73|20422.73|20542.86|20422.86|20541.02|20421.02|9
1631972780000|2021-09-18 13:46:20|20542.51|20422.51|20542.5|20422.5|20542.66|20422.66|20541.9|20421.9|9
1631972790000|2021-09-18 13:46:30|20542.62|20422.62|20543.83|20423.83|20543.83|20423.83|20542.62|20422.62|10
1631972800000|2021-09-18 13:46:40|20543.82|20423.82|20542.61|20422.61|20543.85|20423.85|20542.61|20422.61|10
1631972810000|2021-09-18 13:46:50|20542.51|20422.51|20537.91|20417.91|20542.56|20422.56|20537.91|20417.91|10
1631972820000|2021-09-18 13:47:00|20535.69|20415.69|20521.28|20401.28|20535.69|20415.69|20521.28|20401.28|10
1631972830000|2021-09-18 13:47:10|20519.16|20399.16|20509.78|20389.78|20519.32|20399.32|20509.78|20389.78|10
1631972840000|2021-09-18 13:47:20|20508.94|20388.94|20505.06|20385.06|20508.94|20388.94|20502.72|20382.72|10
1631972850000|2021-09-18 13:47:30|20505.32|20385.32|20502.74|20382.74|20505.87|20385.87|20501.23|20381.23|10
1631972860000|2021-09-18 13:47:40|20502.42|20382.42|20505.31|20385.31|20505.67|20385.67|20502.42|20382.42|10
1631972870000|2021-09-18 13:47:50|20507.26|20387.26|20514.6|20394.6|20514.6|20394.6|20507.26|20387.26|10
1631972880000|2021-09-18 13:48:00|20514.33|20394.33|20515.32|20395.32|20517.45|20397.45|20514.33|20394.33|10
1631972890000|2021-09-18 13:48:10|20514.68|20394.68|20512.38|20392.38|20514.68|20394.68|20512.38|20392.38|10
1631972900000|2021-09-18 13:48:20|20512.03|20392.03|20511.9|20391.9|20512.13|20392.13|20510.61|20390.61|10
1631972910000|2021-09-18 13:48:30|20509.79|20389.79|20510.03|20390.03|20510.39|20390.39|20509.33|20389.33|10
1631972920000|2021-09-18 13:48:40|20510.97|20390.97|20508.45|20388.45|20511.55|20391.55|20508.45|20388.45|10
1631972930000|2021-09-18 13:48:50|20508.61|20388.61|20507.72|20387.72|20508.61|20388.61|20507.58|20387.58|10
1631972940000|2021-09-18 13:49:00|20507.74|20387.74|20505.21|20385.21|20507.76|20387.76|20505.21|20385.21|9
1631972950000|2021-09-18 13:49:10|20505.62|20385.62|20505.95|20385.95|20505.95|20385.95|20504.89|20384.89|10
1631972960000|2021-09-18 13:49:20|20505.88|20385.88|20506.87|20386.87|20507.18|20387.18|20505.06|20385.06|10
1631972970000|2021-09-18 13:49:30|20506.94|20386.94|20509.58|20389.58|20509.58|20389.58|20506.84|20386.84|10
1631972980000|2021-09-18 13:49:40|20509.85|20389.85|20510.04|20390.04|20511.89|20391.89|20509.85|20389.85|10
1631972990000|2021-09-18 13:49:50|20510.72|20390.72|20511.88|20391.88|20511.88|20391.88|20510.5|20390.5|10
1631973000000|2021-09-18 13:50:00|20512.13|20392.13|20513.61|20393.61|20513.61|20393.61|20512.13|20392.13|10
1631973010000|2021-09-18 13:50:10|20513.23|20393.23|20513.58|20393.58|20514.27|20394.27|20513.23|20393.23|9
1631973020000|2021-09-18 13:50:20|20513.48|20393.48|20509.79|20389.79|20514.46|20394.46|20509.79|20389.79|10
1631973030000|2021-09-18 13:50:30|20509.26|20389.26|20502.21|20382.21|20509.29|20389.29|20502.21|20382.21|10
1631973040000|2021-09-18 13:50:40|20499.81|20379.81|20500.29|20380.29|20500.29|20380.29|20499.09|20379.09|10
1631973050000|2021-09-18 13:50:50|20500.57|20380.57|20498.06|20378.06|20500.57|20380.57|20497.76|20377.76|10
1631973060000|2021-09-18 13:51:00|20497.84|20377.84|20499.09|20379.09|20499.51|20379.51|20497.4|20377.4|10
1631973070000|2021-09-18 13:51:10|20499.6|20379.6|20502.97|20382.97|20502.97|20382.97|20499.6|20379.6|10
1631973080000|2021-09-18 13:51:20|20503.64|20383.64|20507.17|20387.17|20507.17|20387.17|20503.64|20383.64|10
1631973090000|2021-09-18 13:51:30|20507.06|20387.06|20515.9|20395.9|20515.9|20395.9|20507.06|20387.06|10
1631973100000|2021-09-18 13:51:40|20517.58|20397.58|20516.94|20396.94|20518.41|20398.41|20516.94|20396.94|10
1631973110000|2021-09-18 13:51:50|20517.44|20397.44|20518.64|20398.64|20518.64|20398.64|20517.44|20397.44|8
1631973120000|2021-09-18 13:52:00|20520.12|20400.12|20520.67|20400.67|20521.37|20401.37|20519.72|20399.72|10
1631973130000|2021-09-18 13:52:10|20520.79|20400.79|20519.25|20399.25|20520.79|20400.79|20519.19|20399.19|9
1631973140000|2021-09-18 13:52:20|20519.31|20399.31|20522.42|20402.42|20522.42|20402.42|20519.31|20399.31|10
1631973150000|2021-09-18 13:52:30|20522.94|20402.94|20525.41|20405.41|20525.41|20405.41|20522.52|20402.52|10
1631973160000|2021-09-18 13:52:40|20525.2|20405.2|20527.29|20407.29|20527.29|20407.29|20525.2|20405.2|10
1631973170000|2021-09-18 13:52:50|20527.34|20407.34|20532.63|20412.63|20532.8|20412.8|20527.34|20407.34|10
1631973180000|2021-09-18 13:53:00|20532.55|20412.55|20533.19|20413.19|20533.19|20413.19|20532.09|20412.09|9
1631973190000|2021-09-18 13:53:10|20533.3|20413.3|20533.49|20413.49|20534.67|20414.67|20533.3|20413.3|10
1631973200000|2021-09-18 13:53:20|20533.66|20413.66|20530.17|20410.17|20533.66|20413.66|20530.17|20410.17|9
1631973210000|2021-09-18 13:53:30|20530.36|20410.36|20529.59|20409.59|20530.67|20410.67|20529.48|20409.48|9
1631973220000|2021-09-18 13:53:40|20529.45|20409.45|20530.45|20410.45|20530.48|20410.48|20529.45|20409.45|10
1631973230000|2021-09-18 13:53:50|20530.52|20410.52|20534.84|20414.84|20534.84|20414.84|20530.41|20410.41|10
1631973240000|2021-09-18 13:54:00|20535.37|20415.37|20536.85|20416.85|20537.3|20417.3|20535.37|20415.37|10
1631973250000|2021-09-18 13:54:10|20537.54|20417.54|20539.23|20419.23|20539.23|20419.23|20537.24|20417.24|10
1631973260000|2021-09-18 13:54:20|20539.46|20419.46|20537.67|20417.67|20539.46|20419.46|20537.27|20417.27|9
1631973270000|2021-09-18 13:54:30|20537.51|20417.51|20538.43|20418.43|20539|20419|20537.51|20417.51|9
1631973280000|2021-09-18 13:54:40|20538.62|20418.62|20536.01|20416.01|20538.62|20418.62|20536.01|20416.01|10
1631973290000|2021-09-18 13:54:50|20535.96|20415.96|20534.62|20414.62|20535.96|20415.96|20534.15|20414.15|10
1631973300000|2021-09-18 13:55:00|20534.84|20414.84|20535.98|20415.98|20535.98|20415.98|20534.84|20414.84|10
1631973310000|2021-09-18 13:55:10|20536.11|20416.11|20533.39|20413.39|20536.11|20416.11|20533.39|20413.39|9
1631973320000|2021-09-18 13:55:20|20533.15|20413.15|20535.22|20415.22|20535.22|20415.22|20532.54|20412.54|10
1631973330000|2021-09-18 13:55:30|20535.29|20415.29|20537.38|20417.38|20538.17|20418.17|20535.29|20415.29|9
1631973340000|2021-09-18 13:55:40|20537.62|20417.62|20537.18|20417.18|20537.83|20417.83|20536.72|20416.72|8
1631973350000|2021-09-18 13:55:50|20537.12|20417.12|20536.44|20416.44|20537.12|20417.12|20535.61|20415.61|9
1631973360000|2021-09-18 13:56:00|20536.46|20416.46|20538.01|20418.01|20538.01|20418.01|20535.61|20415.61|9
1631973370000|2021-09-18 13:56:10|20537.79|20417.79|20540.61|20420.61|20540.61|20420.61|20536.81|20416.81|10
1631973380000|2021-09-18 13:56:20|20541.18|20421.18|20546.72|20426.72|20546.72|20426.72|20541.18|20421.18|10
1631973390000|2021-09-18 13:56:30|20548.89|20428.89|20559.28|20439.28|20559.45|20439.45|20548.89|20428.89|10
1631973400000|2021-09-18 13:56:40|20559.62|20439.62|20558.27|20438.27|20562.19|20442.19|20558.27|20438.27|10
1631973410000|2021-09-18 13:56:50|20557.31|20437.31|20560.83|20440.83|20561.45|20441.45|20557.31|20437.31|10
1631973420000|2021-09-18 13:57:00|20560.77|20440.77|20561.62|20441.62|20561.62|20441.62|20559.28|20439.28|10
1631973430000|2021-09-18 13:57:10|20561.97|20441.97|20562.33|20442.33|20562.33|20442.33|20561.37|20441.37|10
1631973440000|2021-09-18 13:57:20|20562.34|20442.34|20562.38|20442.38|20563.2|20443.2|20562.29|20442.29|10
1631973450000|2021-09-18 13:57:30|20562.46|20442.46|20562.41|20442.41|20563.13|20443.13|20560.9|20440.9|10
1631973460000|2021-09-18 13:57:40|20562.07|20442.07|20560.72|20440.72|20562.07|20442.07|20560.72|20440.72|10
1631973470000|2021-09-18 13:57:50|20560.01|20440.01|20554.92|20434.92|20560.01|20440.01|20554.92|20434.92|10
1631973480000|2021-09-18 13:58:00|20553.66|20433.66|20551.36|20431.36|20553.66|20433.66|20551.36|20431.36|10
1631973490000|2021-09-18 13:58:10|20550.97|20430.97|20549.29|20429.29|20550.97|20430.97|20548.41|20428.41|10
1631973500000|2021-09-18 13:58:20|20549.28|20429.28|20551.77|20431.77|20551.77|20431.77|20549.28|20429.28|10
1631973510000|2021-09-18 13:58:30|20552.18|20432.18|20553.49|20433.49|20553.49|20433.49|20551.98|20431.98|9
1631973520000|2021-09-18 13:58:40|20553.64|20433.64|20559.17|20439.17|20559.79|20439.79|20553.1|20433.1|9
1631973530000|2021-09-18 13:58:50|20559.98|20439.98|20562.86|20442.86|20562.86|20442.86|20559.98|20439.98|10
1631973540000|2021-09-18 13:59:00|20563.34|20443.34|20565.52|20445.52|20565.64|20445.64|20563.34|20443.34|9
1631973550000|2021-09-18 13:59:10|20565.48|20445.48|20565.31|20445.31|20565.48|20445.48|20564.61|20444.61|10
1631973560000|2021-09-18 13:59:20|20565.89|20445.89|20563.95|20443.95|20566.12|20446.12|20563.95|20443.95|9
1631973570000|2021-09-18 13:59:30|20563.66|20443.66|20561.06|20441.06|20563.66|20443.66|20561.04|20441.04|10
1631973580000|2021-09-18 13:59:40|20561.13|20441.13|20561.19|20441.19|20561.51|20441.51|20561.13|20441.13|10
1631973590000|2021-09-18 13:59:50|20561.22|20441.22|20562.42|20442.42|20562.42|20442.42|20560.92|20440.92|10
1631973600000|2021-09-18 14:00:00|20563.3|20443.3|20563.18|20443.18|20563.35|20443.35|20563.02|20443.02|10
1631973610000|2021-09-18 14:00:10|20563.43|20443.43|20566.42|20446.42|20566.6|20446.6|20563.15|20443.15|10
1631973620000|2021-09-18 14:00:20|20566.88|20446.88|20566.19|20446.19|20567.13|20447.13|20566.19|20446.19|9
1631973630000|2021-09-18 14:00:30|20566.26|20446.26|20563.81|20443.81|20566.26|20446.26|20563.63|20443.63|10
1631973640000|2021-09-18 14:00:40|20563.34|20443.34|20561.54|20441.54|20563.34|20443.34|20561.36|20441.36|10
1631973650000|2021-09-18 14:00:50|20561.13|20441.13|20557.24|20437.24|20561.13|20441.13|20557.24|20437.24|10
1631973660000|2021-09-18 14:01:00|20557.39|20437.39|20559.41|20439.41|20559.41|20439.41|20556.63|20436.63|10
1631973670000|2021-09-18 14:01:10|20560.55|20440.55|20564.31|20444.31|20564.31|20444.31|20560.55|20440.55|10
1631973680000|2021-09-18 14:01:20|20565.16|20445.16|20567.75|20447.75|20567.75|20447.75|20565.16|20445.16|10
1631973690000|2021-09-18 14:01:30|20567.63|20447.63|20572.51|20452.51|20572.51|20452.51|20567.63|20447.63|10
1631973700000|2021-09-18 14:01:40|20572.9|20452.9|20578.24|20458.24|20578.24|20458.24|20572.87|20452.87|10
1631973710000|2021-09-18 14:01:50|20578.21|20458.21|20579.29|20459.29|20579.96|20459.96|20577.97|20457.97|10
1631973720000|2021-09-18 14:02:00|20577.87|20457.87|20579.03|20459.03|20579.11|20459.11|20577.87|20457.87|10
1631973730000|2021-09-18 14:02:10|20578.92|20458.92|20584.37|20464.37|20584.37|20464.37|20578.92|20458.92|10
1631973740000|2021-09-18 14:02:20|20584.71|20464.71|20585.75|20465.75|20585.75|20465.75|20583.96|20463.96|10
1631973750000|2021-09-18 14:02:30|20586.05|20466.05|20587.06|20467.06|20587.22|20467.22|20585.37|20465.37|10
1631973760000|2021-09-18 14:02:40|20587.07|20467.07|20589.43|20469.43|20589.43|20469.43|20587.07|20467.07|9
1631973770000|2021-09-18 14:02:50|20590.11|20470.11|20591.36|20471.36|20591.36|20471.36|20589.81|20469.81|10
1631973780000|2021-09-18 14:03:00|20591.74|20471.74|20594.4|20474.4|20594.67|20474.67|20591.74|20471.74|10
1631973790000|2021-09-18 14:03:10|20594.56|20474.56|20594.83|20474.83|20594.83|20474.83|20594.17|20474.17|10
1631973800000|2021-09-18 14:03:20|20595.07|20475.07|20594.68|20474.68|20595.63|20475.63|20594.68|20474.68|9
1631973810000|2021-09-18 14:03:30|20594.33|20474.33|20601.35|20481.35|20601.35|20481.35|20594.13|20474.13|10
1631973820000|2021-09-18 14:03:40|20600.77|20480.77|20600.16|20480.16|20601.08|20481.08|20600.16|20480.16|10
1631973830000|2021-09-18 14:03:50|20599.85|20479.85|20599.75|20479.75|20600.05|20480.05|20599.62|20479.62|10
1631973840000|2021-09-18 14:04:00|20600.06|20480.06|20600.64|20480.64|20600.64|20480.64|20599.67|20479.67|9
1631973850000|2021-09-18 14:04:10|20600.36|20480.36|20604.15|20484.15|20604.15|20484.15|20600.36|20480.36|10
1631973860000|2021-09-18 14:04:20|20604.6|20484.6|20604.56|20484.56|20605.2|20485.2|20604.56|20484.56|9
1631973870000|2021-09-18 14:04:30|20604.64|20484.64|20603.48|20483.48|20604.65|20484.65|20603.05|20483.05|9
1631973880000|2021-09-18 14:04:40|20603.41|20483.41|20601.39|20481.39|20603.45|20483.45|20601.29|20481.29|10
1631973890000|2021-09-18 14:04:50|20601.24|20481.24|20600.11|20480.11|20601.24|20481.24|20600.11|20480.11|10
1631973900000|2021-09-18 14:05:00|20599.99|20479.99|20596.34|20476.34|20599.99|20479.99|20596.34|20476.34|9
1631973910000|2021-09-18 14:05:10|20595.54|20475.54|20594.12|20474.12|20596.03|20476.03|20594.12|20474.12|10
1631973920000|2021-09-18 14:05:20|20594.39|20474.39|20591.42|20471.42|20594.39|20474.39|20591.42|20471.42|10
1631973930000|2021-09-18 14:05:30|20590.42|20470.42|20587.73|20467.73|20590.42|20470.42|20587.73|20467.73|10
1631973940000|2021-09-18 14:05:40|20587.59|20467.59|20585.2|20465.2|20587.59|20467.59|20585.08|20465.08|9
1631973950000|2021-09-18 14:05:50|20585.42|20465.42|20586.68|20466.68|20586.68|20466.68|20585.07|20465.07|10
1631973960000|2021-09-18 14:06:00|20586.76|20466.76|20589.89|20469.89|20589.89|20469.89|20586.6|20466.6|10
1631973970000|2021-09-18 14:06:10|20590.24|20470.24|20596.78|20476.78|20596.78|20476.78|20590.24|20470.24|10
1631973980000|2021-09-18 14:06:20|20596.94|20476.94|20596.46|20476.46|20596.96|20476.96|20596.38|20476.38|10
1631973990000|2021-09-18 14:06:30|20597.31|20477.31|20597.89|20477.89|20597.89|20477.89|20596.42|20476.42|10
1631974000000|2021-09-18 14:06:40|20597.77|20477.77|20599.95|20479.95|20599.95|20479.95|20597.75|20477.75|10
1631974010000|2021-09-18 14:06:50|20599.94|20479.94|20600.22|20480.22|20600.51|20480.51|20599.94|20479.94|9
1631974020000|2021-09-18 14:07:00|20600.23|20480.23|20602.5|20482.5|20602.5|20482.5|20600.13|20480.13|10
1631974030000|2021-09-18 14:07:10|20602.64|20482.64|20599.1|20479.1|20602.64|20482.64|20599.1|20479.1|10
1631974040000|2021-09-18 14:07:20|20599.3|20479.3|20595.85|20475.85|20599.3|20479.3|20595.85|20475.85|9
1631974050000|2021-09-18 14:07:30|20595.24|20475.24|20592.32|20472.32|20595.24|20475.24|20592.32|20472.32|10
1631974060000|2021-09-18 14:07:40|20592.7|20472.7|20593.94|20473.94|20594.46|20474.46|20592.7|20472.7|10
1631974070000|2021-09-18 14:07:50|20593.69|20473.69|20591.71|20471.71|20593.77|20473.77|20591.71|20471.71|8
1631974080000|2021-09-18 14:08:00|20591.61|20471.61|20587.46|20467.46|20591.61|20471.61|20587.46|20467.46|10
1631974090000|2021-09-18 14:08:10|20587.4|20467.4|20587.96|20467.96|20588.01|20468.01|20587.4|20467.4|9
1631974100000|2021-09-18 14:08:20|20587.97|20467.97|20587.85|20467.85|20588.16|20468.16|20587.74|20467.74|9
1631974110000|2021-09-18 14:08:30|20587.54|20467.54|20587.88|20467.88|20588.08|20468.08|20587.5|20467.5|10
1631974120000|2021-09-18 14:08:40|20587.96|20467.96|20588.4|20468.4|20588.82|20468.82|20587.96|20467.96|9
1631974130000|2021-09-18 14:08:50|20587.95|20467.95|20587.18|20467.18|20587.95|20467.95|20587.15|20467.15|9
1631974140000|2021-09-18 14:09:00|20586.82|20466.82|20582.19|20462.19|20586.82|20466.82|20582.19|20462.19|10
1631974150000|2021-09-18 14:09:10|20582.15|20462.15|20579.26|20459.26|20582.15|20462.15|20579.09|20459.09|9
1631974160000|2021-09-18 14:09:20|20578.92|20458.92|20575.02|20455.02|20578.92|20458.92|20575.02|20455.02|9
1631974170000|2021-09-18 14:09:30|20574.73|20454.73|20574.09|20454.09|20575.09|20455.09|20573.56|20453.56|10
1631974180000|2021-09-18 14:09:40|20573.82|20453.82|20576.14|20456.14|20576.14|20456.14|20573.45|20453.45|10
1631974190000|2021-09-18 14:09:50|20576.17|20456.17|20578.61|20458.61|20578.61|20458.61|20576.16|20456.16|10
1631974200000|2021-09-18 14:10:00|20577.88|20457.88|20577.73|20457.73|20578.05|20458.05|20577.1|20457.1|10
1631974210000|2021-09-18 14:10:10|20577.53|20457.53|20576.46|20456.46|20577.53|20457.53|20576.36|20456.36|9
1631974220000|2021-09-18 14:10:20|20576.25|20456.25|20574.79|20454.79|20576.25|20456.25|20574.69|20454.69|9
1631974230000|2021-09-18 14:10:30|20574|20454|20571.32|20451.32|20574|20454|20571.32|20451.32|9
1631974240000|2021-09-18 14:10:40|20571.84|20451.84|20570.56|20450.56|20571.84|20451.84|20570.56|20450.56|8
1631974250000|2021-09-18 14:10:50|20569.76|20449.76|20568.82|20448.82|20569.76|20449.76|20568.71|20448.71|10
1631974260000|2021-09-18 14:11:00|20568.81|20448.81|20564.61|20444.61|20568.81|20448.81|20564.61|20444.61|10
1631974270000|2021-09-18 14:11:10|20564.93|20444.93|20565.73|20445.73|20565.73|20445.73|20564.79|20444.79|10
1631974280000|2021-09-18 14:11:20|20565.51|20445.51|20566.23|20446.23|20566.23|20446.23|20565.33|20445.33|9
1631974290000|2021-09-18 14:11:30|20566.37|20446.37|20566.6|20446.6|20566.76|20446.76|20565.81|20445.81|10
1631974300000|2021-09-18 14:11:40|20566.74|20446.74|20569.29|20449.29|20569.29|20449.29|20566.74|20446.74|9
1631974310000|2021-09-18 14:11:50|20569.31|20449.31|20570.78|20450.78|20571.23|20451.23|20569.31|20449.31|10
1631974320000|2021-09-18 14:12:00|20570.42|20450.42|20568.02|20448.02|20570.42|20450.42|20567.86|20447.86|10
1631974330000|2021-09-18 14:12:10|20568.09|20448.09|20565.9|20445.9|20568.2|20448.2|20565.9|20445.9|9
1631974340000|2021-09-18 14:12:20|20565.3|20445.3|20560.86|20440.86|20565.3|20445.3|20560.86|20440.86|10
1631974350000|2021-09-18 14:12:30|20559.89|20439.89|20555.65|20435.65|20559.89|20439.89|20555.57|20435.57|10
1631974360000|2021-09-18 14:12:40|20556.23|20436.23|20553.83|20433.83|20556.23|20436.23|20553.06|20433.06|10
1631974370000|2021-09-18 14:12:50|20553.5|20433.5|20553.56|20433.56|20553.64|20433.64|20552.48|20432.48|9
1631974380000|2021-09-18 14:13:00|20553.83|20433.83|20555.25|20435.25|20555.63|20435.63|20553.83|20433.83|9
1631974390000|2021-09-18 14:13:10|20555.19|20435.19|20554.2|20434.2|20555.19|20435.19|20554.2|20434.2|10
1631974400000|2021-09-18 14:13:20|20553.47|20433.47|20549.9|20429.9|20553.95|20433.95|20549.18|20429.18|10
1631974410000|2021-09-18 14:13:30|20549.56|20429.56|20547.87|20427.87|20549.89|20429.89|20547.87|20427.87|10
1631974420000|2021-09-18 14:13:40|20547.48|20427.48|20545.34|20425.34|20547.48|20427.48|20545.3|20425.3|10
1631974430000|2021-09-18 14:13:50|20545.29|20425.29|20541.59|20421.59|20545.29|20425.29|20541.59|20421.59|10
1631974440000|2021-09-18 14:14:00|20541.41|20421.41|20541.76|20421.76|20541.76|20421.76|20539.22|20419.22|10
1631974450000|2021-09-18 14:14:10|20541.82|20421.82|20544.02|20424.02|20544.02|20424.02|20541.46|20421.46|10
1631974460000|2021-09-18 14:14:20|20544.15|20424.15|20544.86|20424.86|20545.9|20425.9|20543.84|20423.84|10
1631974470000|2021-09-18 14:14:30|20544.29|20424.29|20548.5|20428.5|20548.5|20428.5|20544.29|20424.29|9
1631974480000|2021-09-18 14:14:40|20548.55|20428.55|20548.08|20428.08|20549.44|20429.44|20548.08|20428.08|9
1631974490000|2021-09-18 14:14:50|20548.14|20428.14|20549.79|20429.79|20549.8|20429.8|20548.14|20428.14|10
1631974500000|2021-09-18 14:15:00|20549.49|20429.49|20550.56|20430.56|20550.75|20430.75|20549.49|20429.49|10
1631974510000|2021-09-18 14:15:10|20550.27|20430.27|20552.93|20432.93|20552.93|20432.93|20550.27|20430.27|10
1631974520000|2021-09-18 14:15:20|20553.4|20433.4|20556.17|20436.17|20556.17|20436.17|20553.4|20433.4|10
1631974530000|2021-09-18 14:15:30|20556.41|20436.41|20558.3|20438.3|20558.45|20438.45|20556.41|20436.41|10
1631974540000|2021-09-18 14:15:40|20558.9|20438.9|20561.66|20441.66|20561.66|20441.66|20558.9|20438.9|10
1631974550000|2021-09-18 14:15:50|20563.58|20443.58|20567.07|20447.07|20567.67|20447.67|20563.58|20443.58|9
1631974560000|2021-09-18 14:16:00|20568.11|20448.11|20568.37|20448.37|20568.37|20448.37|20567.41|20447.41|9
1631974570000|2021-09-18 14:16:10|20568.46|20448.46|20568.89|20448.89|20571.45|20451.45|20568.46|20448.46|9
1631974580000|2021-09-18 14:16:20|20568.81|20448.81|20570.28|20450.28|20570.28|20450.28|20568.8|20448.8|10
1631974590000|2021-09-18 14:16:30|20570.97|20450.97|20572.35|20452.35|20572.39|20452.39|20570.97|20450.97|9
1631974600000|2021-09-18 14:16:40|20572.85|20452.85|20574.29|20454.29|20574.29|20454.29|20572.85|20452.85|9
1631974610000|2021-09-18 14:16:50|20574.5|20454.5|20573.81|20453.81|20574.5|20454.5|20573.5|20453.5|9
1631974620000|2021-09-18 14:17:00|20574.45|20454.45|20576.1|20456.1|20576.19|20456.19|20574.45|20454.45|9
1631974630000|2021-09-18 14:17:10|20575.61|20455.61|20574.22|20454.22|20575.61|20455.61|20574.12|20454.12|9
1631974640000|2021-09-18 14:17:20|20573.98|20453.98|20579.07|20459.07|20579.07|20459.07|20573.98|20453.98|10
1631974650000|2021-09-18 14:17:30|20578.59|20458.59|20581.1|20461.1|20581.1|20461.1|20578.4|20458.4|10
1631974660000|2021-09-18 14:17:40|20581.35|20461.35|20583.19|20463.19|20583.82|20463.82|20581.35|20461.35|10
1631974670000|2021-09-18 14:17:50|20582.9|20462.9|20582.07|20462.07|20583.28|20463.28|20582.07|20462.07|9
1631974680000|2021-09-18 14:18:00|20581.35|20461.35|20581.51|20461.51|20581.8|20461.8|20580.92|20460.92|10
1631974690000|2021-09-18 14:18:10|20581.53|20461.53|20582.46|20462.46|20582.67|20462.67|20581.25|20461.25|10
1631974700000|2021-09-18 14:18:20|20582.31|20462.31|20582.4|20462.4|20583.63|20463.63|20582.2|20462.2|10
1631974710000|2021-09-18 14:18:30|20582.45|20462.45|20580.58|20460.58|20582.45|20462.45|20580.58|20460.58|8
1631974720000|2021-09-18 14:18:40|20579.63|20459.63|20578.65|20458.65|20579.63|20459.63|20578.65|20458.65|9
1631974730000|2021-09-18 14:18:50|20578.63|20458.63|20579.31|20459.31|20579.57|20459.57|20578.63|20458.63|8
1631974740000|2021-09-18 14:19:00|20579.05|20459.05|20575.89|20455.89|20579.05|20459.05|20575.89|20455.89|10
1631974750000|2021-09-18 14:19:10|20575.72|20455.72|20574.95|20454.95|20575.72|20455.72|20574.78|20454.78|8
1631974760000|2021-09-18 14:19:20|20575.38|20455.38|20576.63|20456.63|20576.65|20456.65|20575.38|20455.38|8
1631974770000|2021-09-18 14:19:30|20576.7|20456.7|20577.79|20457.79|20577.79|20457.79|20575.72|20455.72|9
1631974780000|2021-09-18 14:19:40|20577.53|20457.53|20578.6|20458.6|20579.34|20459.34|20577.45|20457.45|10
1631974790000|2021-09-18 14:19:50|20578.56|20458.56|20580.1|20460.1|20580.49|20460.49|20578.56|20458.56|9
1631974800000|2021-09-18 14:20:00|20580.19|20460.19|20579.67|20459.67|20580.35|20460.35|20579.65|20459.65|9
1631974810000|2021-09-18 14:20:10|20579.51|20459.51|20580.45|20460.45|20580.45|20460.45|20579.13|20459.13|8
1631974820000|2021-09-18 14:20:20|20581.07|20461.07|20583.03|20463.03|20583.11|20463.11|20581.07|20461.07|9
1631974830000|2021-09-18 14:20:30|20583.19|20463.19|20585.28|20465.28|20585.31|20465.31|20583.19|20463.19|10
1631974840000|2021-09-18 14:20:40|20585.81|20465.81|20585.93|20465.93|20586.91|20466.91|20584.76|20464.76|9
1631974850000|2021-09-18 14:20:50|20586.26|20466.26|20586.21|20466.21|20586.39|20466.39|20585.93|20465.93|9
1631974860000|2021-09-18 14:21:00|20586.52|20466.52|20587.96|20467.96|20587.96|20467.96|20586.27|20466.27|10
1631974870000|2021-09-18 14:21:10|20588.1|20468.1|20588.76|20468.76|20588.76|20468.76|20588.1|20468.1|9
1631974880000|2021-09-18 14:21:20|20588.68|20468.68|20591.2|20471.2|20591.2|20471.2|20588.68|20468.68|9
1631974890000|2021-09-18 14:21:30|20591.39|20471.39|20592.48|20472.48|20592.48|20472.48|20591.22|20471.22|10
1631974900000|2021-09-18 14:21:40|20591.75|20471.75|20593.47|20473.47|20593.47|20473.47|20591.73|20471.73|10
1631974910000|2021-09-18 14:21:50|20593.49|20473.49|20592.47|20472.47|20593.49|20473.49|20591.88|20471.88|9
1631974920000|2021-09-18 14:22:00|20591.54|20471.54|20587.34|20467.34|20591.54|20471.54|20587.34|20467.34|10
1631974930000|2021-09-18 14:22:10|20587.17|20467.17|20583.98|20463.98|20587.17|20467.17|20583.98|20463.98|9
1631974940000|2021-09-18 14:22:20|20583.89|20463.89|20576.77|20456.77|20583.89|20463.89|20576.77|20456.77|8
1631974950000|2021-09-18 14:22:30|20576.51|20456.51|20575.8|20455.8|20576.61|20456.61|20574.69|20454.69|10
1631974960000|2021-09-18 14:22:40|20574.56|20454.56|20573.16|20453.16|20574.56|20454.56|20572.5|20452.5|10
1631974970000|2021-09-18 14:22:50|20573.65|20453.65|20575.72|20455.72|20575.87|20455.87|20573.65|20453.65|10
1631974980000|2021-09-18 14:23:00|20576.15|20456.15|20575.59|20455.59|20576.15|20456.15|20575.45|20455.45|10
1631974990000|2021-09-18 14:23:10|20575.11|20455.11|20575.11|20455.11|20576.11|20456.11|20574.99|20454.99|10
1631975000000|2021-09-18 14:23:20|20574.97|20454.97|20575.12|20455.12|20575.85|20455.85|20574.83|20454.83|10
1631975010000|2021-09-18 14:23:30|20575.32|20455.32|20575.12|20455.12|20575.56|20455.56|20574.65|20454.65|10
1631975020000|2021-09-18 14:23:40|20575.03|20455.03|20576.41|20456.41|20576.41|20456.41|20575.03|20455.03|10
1631975030000|2021-09-18 14:23:50|20576.43|20456.43|20575.94|20455.94|20577.15|20457.15|20575.94|20455.94|10
1631975040000|2021-09-18 14:24:00|20575.36|20455.36|20574.07|20454.07|20575.36|20455.36|20573.74|20453.74|10
1631975050000|2021-09-18 14:24:10|20573.8|20453.8|20573.39|20453.39|20573.99|20453.99|20573.39|20453.39|9
1631975060000|2021-09-18 14:24:20|20573.35|20453.35|20569.05|20449.05|20573.35|20453.35|20569.05|20449.05|10
1631975070000|2021-09-18 14:24:30|20567.58|20447.58|20564.88|20444.88|20567.58|20447.58|20564.88|20444.88|10
1631975080000|2021-09-18 14:24:40|20564.67|20444.67|20563.25|20443.25|20565.18|20445.18|20563.25|20443.25|10
1631975090000|2021-09-18 14:24:50|20562.97|20442.97|20564.01|20444.01|20564.02|20444.02|20562.97|20442.97|10
1631975100000|2021-09-18 14:25:00|20564.33|20444.33|20565.4|20445.4|20566.18|20446.18|20564.06|20444.06|10
1631975110000|2021-09-18 14:25:10|20565.78|20445.78|20564.87|20444.87|20565.78|20445.78|20564.49|20444.49|10
1631975120000|2021-09-18 14:25:20|20565.19|20445.19|20567.38|20447.38|20567.38|20447.38|20565.03|20445.03|9
1631975130000|2021-09-18 14:25:30|20568.09|20448.09|20568.05|20448.05|20569.72|20449.72|20568.05|20448.05|10
1631975140000|2021-09-18 14:25:40|20567.41|20447.41|20566.96|20446.96|20567.56|20447.56|20566.49|20446.49|9
1631975150000|2021-09-18 14:25:50|20566.72|20446.72|20565.97|20445.97|20566.72|20446.72|20565.83|20445.83|10
1631975160000|2021-09-18 14:26:00|20565.84|20445.84|20564.47|20444.47|20565.84|20445.84|20564.24|20444.24|10
1631975170000|2021-09-18 14:26:10|20564.52|20444.52|20565.47|20445.47|20565.95|20445.95|20564.52|20444.52|9
1631975180000|2021-09-18 14:26:20|20565.62|20445.62|20569.46|20449.46|20569.46|20449.46|20565.54|20445.54|10
1631975190000|2021-09-18 14:26:30|20570.19|20450.19|20578.71|20458.71|20578.71|20458.71|20570.19|20450.19|10
1631975200000|2021-09-18 14:26:40|20579.54|20459.54|20584.14|20464.14|20584.14|20464.14|20579.54|20459.54|10
1631975210000|2021-09-18 14:26:50|20583.98|20463.98|20585.14|20465.14|20585.14|20465.14|20582.18|20462.18|10
1631975220000|2021-09-18 14:27:00|20585.67|20465.67|20583.38|20463.38|20586.54|20466.54|20583.38|20463.38|10
1631975230000|2021-09-18 14:27:10|20583.45|20463.45|20586.05|20466.05|20586.05|20466.05|20582.99|20462.99|9
1631975240000|2021-09-18 14:27:20|20586.24|20466.24|20592.2|20472.2|20592.2|20472.2|20586.24|20466.24|10
1631975250000|2021-09-18 14:27:30|20592|20472|20594.13|20474.13|20594.13|20474.13|20592|20472|10
1631975260000|2021-09-18 14:27:40|20593.42|20473.42|20593.67|20473.67|20593.89|20473.89|20593.42|20473.42|9
1631975270000|2021-09-18 14:27:50|20593.56|20473.56|20594.8|20474.8|20594.8|20474.8|20593.56|20473.56|10
1631975280000|2021-09-18 14:28:00|20594.61|20474.61|20593.5|20473.5|20594.61|20474.61|20593.5|20473.5|10
1631975290000|2021-09-18 14:28:10|20593.51|20473.51|20593.79|20473.79|20593.79|20473.79|20593.13|20473.13|8
1631975300000|2021-09-18 14:28:20|20594.21|20474.21|20594.91|20474.91|20594.93|20474.93|20593.35|20473.35|10
1631975310000|2021-09-18 14:28:30|20594.39|20474.39|20593.82|20473.82|20594.47|20474.47|20593.16|20473.16|10
1631975320000|2021-09-18 14:28:40|20594.03|20474.03|20593.49|20473.49|20594.03|20474.03|20593.08|20473.08|9
1631975330000|2021-09-18 14:28:50|20592.85|20472.85|20590.06|20470.06|20592.85|20472.85|20590.03|20470.03|9
1631975340000|2021-09-18 14:29:00|20589.9|20469.9|20589.81|20469.81|20590.3|20470.3|20589.81|20469.81|10
1631975350000|2021-09-18 14:29:10|20589.95|20469.95|20590.59|20470.59|20590.61|20470.61|20589.46|20469.46|10
1631975360000|2021-09-18 14:29:20|20590.6|20470.6|20591.44|20471.44|20591.44|20471.44|20589.24|20469.24|10
1631975370000|2021-09-18 14:29:30|20591.54|20471.54|20591.86|20471.86|20592.08|20472.08|20591.32|20471.32|10
1631975380000|2021-09-18 14:29:40|20591.62|20471.62|20592.85|20472.85|20592.85|20472.85|20591.58|20471.58|9
1631975390000|2021-09-18 14:29:50|20592.89|20472.89|20593.89|20473.89|20593.89|20473.89|20592.89|20472.89|10
1631975400000|2021-09-18 14:30:00|20593.24|20473.24|20594.06|20474.06|20594.08|20474.08|20593.19|20473.19|9
1631975410000|2021-09-18 14:30:10|20593.88|20473.88|20593.73|20473.73|20593.88|20473.88|20593.37|20473.37|10
1631975420000|2021-09-18 14:30:20|20593.98|20473.98|20593.55|20473.55|20594.06|20474.06|20593.37|20473.37|9
1631975430000|2021-09-18 14:30:30|20593.59|20473.59|20592.25|20472.25|20593.59|20473.59|20592.25|20472.25|10
1631975440000|2021-09-18 14:30:40|20592.43|20472.43|20591.93|20471.93|20592.43|20472.43|20591.59|20471.59|10
1631975450000|2021-09-18 14:30:50|20591.67|20471.67|20591.53|20471.53|20591.67|20471.67|20591.4|20471.4|6
1631975460000|2021-09-18 14:31:00|20591.34|20471.34|20590.34|20470.34|20591.34|20471.34|20590.34|20470.34|10
1631975470000|2021-09-18 14:31:10|20590.33|20470.33|20590.01|20470.01|20590.39|20470.39|20590.01|20470.01|10
1631975480000|2021-09-18 14:31:20|20590.36|20470.36|20590.64|20470.64|20591.07|20471.07|20590.36|20470.36|9
1631975490000|2021-09-18 14:31:30|20591.15|20471.15|20592.08|20472.08|20592.36|20472.36|20591.15|20471.15|8
1631975500000|2021-09-18 14:31:40|20591.97|20471.97|20592.68|20472.68|20592.99|20472.99|20591.97|20471.97|8
1631975510000|2021-09-18 14:31:50|20592.27|20472.27|20591.93|20471.93|20592.32|20472.32|20591.42|20471.42|9
1631975520000|2021-09-18 14:32:00|20591.82|20471.82|20590.83|20470.83|20591.9|20471.9|20590.82|20470.82|10
1631975530000|2021-09-18 14:32:10|20590.65|20470.65|20588.54|20468.54|20591.24|20471.24|20588.54|20468.54|10
1631975540000|2021-09-18 14:32:20|20588.43|20468.43|20586.68|20466.68|20588.43|20468.43|20586.52|20466.52|9
1631975550000|2021-09-18 14:32:30|20585.94|20465.94|20585.47|20465.47|20586.22|20466.22|20584.89|20464.89|9
1631975560000|2021-09-18 14:32:40|20585.48|20465.48|20586.3|20466.3|20586.3|20466.3|20585.48|20465.48|9
1631975570000|2021-09-18 14:32:50|20586.58|20466.58|20587.34|20467.34|20587.34|20467.34|20586.54|20466.54|10
1631975580000|2021-09-18 14:33:00|20587.09|20467.09|20589.94|20469.94|20589.94|20469.94|20586.94|20466.94|10
1631975590000|2021-09-18 14:33:10|20590.62|20470.62|20591.13|20471.13|20591.13|20471.13|20590.14|20470.14|10
1631975600000|2021-09-18 14:33:20|20591.03|20471.03|20591.18|20471.18|20591.22|20471.22|20590.92|20470.92|10
1631975610000|2021-09-18 14:33:30|20590.88|20470.88|20591.04|20471.04|20591.04|20471.04|20590.33|20470.33|9
1631975620000|2021-09-18 14:33:40|20591.64|20471.64|20579.51|20459.51|20591.85|20471.85|20579.51|20459.51|9
1631975630000|2021-09-18 14:33:50|20578.62|20458.62|20563.5|20443.5|20578.62|20458.62|20563.5|20443.5|10
1631975640000|2021-09-18 14:34:00|20563.53|20443.53|20563.74|20443.74|20564.11|20444.11|20563.25|20443.25|10
1631975650000|2021-09-18 14:34:10|20563.26|20443.26|20563.63|20443.63|20564.01|20444.01|20562.77|20442.77|10
1631975660000|2021-09-18 14:34:20|20563.42|20443.42|20563|20443|20563.51|20443.51|20563|20443|9
1631975670000|2021-09-18 14:34:30|20562.99|20442.99|20563.94|20443.94|20563.95|20443.95|20562.93|20442.93|9
1631975680000|2021-09-18 14:34:40|20563.13|20443.13|20565.55|20445.55|20565.55|20445.55|20562.69|20442.69|10
1631975690000|2021-09-18 14:34:50|20563.96|20443.96|20564.31|20444.31|20564.32|20444.32|20563.69|20443.69|10
1631975700000|2021-09-18 14:35:00|20564.28|20444.28|20566.45|20446.45|20566.45|20446.45|20564.1|20444.1|10
1631975710000|2021-09-18 14:35:10|20566.26|20446.26|20567.8|20447.8|20567.82|20447.82|20566.26|20446.26|10
1631975720000|2021-09-18 14:35:20|20567.99|20447.99|20568.57|20448.57|20568.62|20448.62|20567.72|20447.72|9
1631975730000|2021-09-18 14:35:30|20569.14|20449.14|20569.9|20449.9|20570.18|20450.18|20569.14|20449.14|10
1631975740000|2021-09-18 14:35:40|20570.33|20450.33|20570.73|20450.73|20570.73|20450.73|20570.07|20450.07|9
1631975750000|2021-09-18 14:35:50|20570.42|20450.42|20568.27|20448.27|20570.42|20450.42|20568.27|20448.27|9
1631975760000|2021-09-18 14:36:00|20568.1|20448.1|20567.76|20447.76|20568.17|20448.17|20567.76|20447.76|10
1631975770000|2021-09-18 14:36:10|20567.71|20447.71|20566.78|20446.78|20567.92|20447.92|20566.78|20446.78|8
1631975780000|2021-09-18 14:36:20|20566.42|20446.42|20563.53|20443.53|20566.42|20446.42|20563.53|20443.53|10
1631975790000|2021-09-18 14:36:30|20563.2|20443.2|20560.95|20440.95|20563.2|20443.2|20560.95|20440.95|10
1631975800000|2021-09-18 14:36:40|20560.36|20440.36|20556.49|20436.49|20560.36|20440.36|20556.04|20436.04|10
1631975810000|2021-09-18 14:36:50|20556.2|20436.2|20552.79|20432.79|20556.2|20436.2|20552.79|20432.79|10
1631975820000|2021-09-18 14:37:00|20552.66|20432.66|20549.5|20429.5|20552.66|20432.66|20549.5|20429.5|10
1631975830000|2021-09-18 14:37:10|20549.66|20429.66|20548.28|20428.28|20549.82|20429.82|20548.13|20428.13|10
1631975840000|2021-09-18 14:37:20|20548.25|20428.25|20548.52|20428.52|20548.52|20428.52|20547.58|20427.58|9
1631975850000|2021-09-18 14:37:30|20548.5|20428.5|20550.21|20430.21|20550.21|20430.21|20548.5|20428.5|10
1631975860000|2021-09-18 14:37:40|20550.29|20430.29|20548.72|20428.72|20550.29|20430.29|20548.48|20428.48|9
1631975870000|2021-09-18 14:37:50|20548.66|20428.66|20548|20428|20548.73|20428.73|20547.91|20427.91|10
1631975880000|2021-09-18 14:38:00|20548.61|20428.61|20544.94|20424.94|20548.61|20428.61|20544.94|20424.94|9
1631975890000|2021-09-18 14:38:10|20544.38|20424.38|20543.13|20423.13|20544.59|20424.59|20543|20423|8
1631975900000|2021-09-18 14:38:20|20543.12|20423.12|20541.41|20421.41|20543.12|20423.12|20541.31|20421.31|10
1631975910000|2021-09-18 14:38:30|20541.2|20421.2|20539.03|20419.03|20541.29|20421.29|20539.03|20419.03|10
1631975920000|2021-09-18 14:38:40|20538.31|20418.31|20537.65|20417.65|20538.31|20418.31|20535.14|20415.14|9
1631975930000|2021-09-18 14:38:50|20537.88|20417.88|20533.43|20413.43|20537.88|20417.88|20533.43|20413.43|9
1631975940000|2021-09-18 14:39:00|20532.76|20412.76|20530.93|20410.93|20532.83|20412.83|20530.93|20410.93|10
1631975950000|2021-09-18 14:39:10|20530.73|20410.73|20531.87|20411.87|20531.87|20411.87|20530.02|20410.02|10
1631975960000|2021-09-18 14:39:20|20532.51|20412.51|20534.41|20414.41|20534.41|20414.41|20532.51|20412.51|10
1631975970000|2021-09-18 14:39:30|20534.84|20414.84|20537.37|20417.37|20537.4|20417.4|20534.84|20414.84|10
1631975980000|2021-09-18 14:39:40|20537.47|20417.47|20537.37|20417.37|20538.42|20418.42|20537.37|20417.37|10
1631975990000|2021-09-18 14:39:50|20537.69|20417.69|20538.7|20418.7|20538.74|20418.74|20537.51|20417.51|10
1631976000000|2021-09-18 14:40:00|20538.84|20418.84|20540.17|20420.17|20540.32|20420.32|20538.84|20418.84|10
1631976010000|2021-09-18 14:40:10|20540.07|20420.07|20538.69|20418.69|20540.07|20420.07|20538.37|20418.37|10
1631976020000|2021-09-18 14:40:20|20538.54|20418.54|20536.7|20416.7|20538.66|20418.66|20536.7|20416.7|10
1631976030000|2021-09-18 14:40:30|20536.62|20416.62|20537.07|20417.07|20537.63|20417.63|20536.45|20416.45|10
1631976040000|2021-09-18 14:40:40|20537.3|20417.3|20537.89|20417.89|20538.17|20418.17|20537.3|20417.3|10
1631976050000|2021-09-18 14:40:50|20537.69|20417.69|20537.97|20417.97|20538.17|20418.17|20537.69|20417.69|8
1631976060000|2021-09-18 14:41:00|20538.23|20418.23|20539.01|20419.01|20539.01|20419.01|20538.02|20418.02|9
1631976070000|2021-09-18 14:41:10|20539.03|20419.03|20538.26|20418.26|20539.29|20419.29|20538.14|20418.14|10
1631976080000|2021-09-18 14:41:20|20538.07|20418.07|20537.51|20417.51|20538.46|20418.46|20536.54|20416.54|10
1631976090000|2021-09-18 14:41:30|20536.82|20416.82|20537.51|20417.51|20538.09|20418.09|20536.33|20416.33|10
1631976100000|2021-09-18 14:41:40|20537.42|20417.42|20537.56|20417.56|20537.8|20417.8|20537.18|20417.18|10
1631976110000|2021-09-18 14:41:50|20537.54|20417.54|20536.47|20416.47|20537.54|20417.54|20536.47|20416.47|8
1631976120000|2021-09-18 14:42:00|20536.17|20416.17|20536.28|20416.28|20536.64|20416.64|20535.86|20415.86|10
1631976130000|2021-09-18 14:42:10|20536.08|20416.08|20536.44|20416.44|20536.95|20416.95|20535.93|20415.93|8
1631976140000|2021-09-18 14:42:20|20536.95|20416.95|20538.97|20418.97|20538.97|20418.97|20536.95|20416.95|10
1631976150000|2021-09-18 14:42:30|20540.38|20420.38|20540.02|20420.02|20540.4|20420.4|20540.02|20420.02|9
1631976160000|2021-09-18 14:42:40|20540.04|20420.04|20538.82|20418.82|20540.04|20420.04|20538.81|20418.81|10
1631976170000|2021-09-18 14:42:50|20538.87|20418.87|20538.82|20418.82|20539.23|20419.23|20538.76|20418.76|8
1631976180000|2021-09-18 14:43:00|20539.04|20419.04|20540.06|20420.06|20540.81|20420.81|20538.84|20418.84|9
1631976190000|2021-09-18 14:43:10|20540.18|20420.18|20542.35|20422.35|20542.46|20422.46|20540.18|20420.18|9
1631976200000|2021-09-18 14:43:20|20542.14|20422.14|20541.41|20421.41|20542.25|20422.25|20541.41|20421.41|10
1631976210000|2021-09-18 14:43:30|20541.4|20421.4|20541.64|20421.64|20542.06|20422.06|20541.4|20421.4|6
1631976220000|2021-09-18 14:43:40|20541.96|20421.96|20542.2|20422.2|20542.27|20422.27|20541.77|20421.77|9
1631976230000|2021-09-18 14:43:50|20542.18|20422.18|20538.24|20418.24|20542.18|20422.18|20538.24|20418.24|10
1631976240000|2021-09-18 14:44:00|20538.66|20418.66|20538.32|20418.32|20538.66|20418.66|20537.61|20417.61|10
1631976250000|2021-09-18 14:44:10|20537.79|20417.79|20539.16|20419.16|20539.16|20419.16|20537.78|20417.78|10
1631976260000|2021-09-18 14:44:20|20539.06|20419.06|20539.91|20419.91|20539.91|20419.91|20539.06|20419.06|7
1631976270000|2021-09-18 14:44:30|20539.98|20419.98|20539.57|20419.57|20541.06|20421.06|20539.57|20419.57|9
1631976280000|2021-09-18 14:44:40|20539.69|20419.69|20535.19|20415.19|20539.69|20419.69|20535.19|20415.19|10
1631976290000|2021-09-18 14:44:50|20536.01|20416.01|20536.08|20416.08|20536.42|20416.42|20535.67|20415.67|9
1631976300000|2021-09-18 14:45:00|20535.89|20415.89|20536.56|20416.56|20536.56|20416.56|20535.21|20415.21|10
1631976310000|2021-09-18 14:45:10|20536.49|20416.49|20536.83|20416.83|20536.83|20416.83|20536.36|20416.36|10
1631976320000|2021-09-18 14:45:20|20537.5|20417.5|20538.45|20418.45|20538.79|20418.79|20537.5|20417.5|10
1631976330000|2021-09-18 14:45:30|20538.44|20418.44|20539.31|20419.31|20539.31|20419.31|20538.44|20418.44|8
1631976340000|2021-09-18 14:45:40|20539.29|20419.29|20539.52|20419.52|20540.16|20420.16|20539.29|20419.29|10
1631976350000|2021-09-18 14:45:50|20540.13|20420.13|20540.56|20420.56|20540.56|20420.56|20540.1|20420.1|9
1631976360000|2021-09-18 14:46:00|20540.91|20420.91|20540.59|20420.59|20540.91|20420.91|20540.55|20420.55|8
1631976370000|2021-09-18 14:46:10|20540.22|20420.22|20541.02|20421.02|20541.06|20421.06|20540.22|20420.22|10
1631976380000|2021-09-18 14:46:20|20541.12|20421.12|20542.39|20422.39|20542.78|20422.78|20541.12|20421.12|8
1631976390000|2021-09-18 14:46:30|20542.5|20422.5|20541.3|20421.3|20542.5|20422.5|20541.13|20421.13|10
1631976400000|2021-09-18 14:46:40|20541.13|20421.13|20541.29|20421.29|20541.67|20421.67|20541.13|20421.13|8
1631976410000|2021-09-18 14:46:50|20541.5|20421.5|20541.53|20421.53|20542|20422|20541.41|20421.41|10
1631976420000|2021-09-18 14:47:00|20542.24|20422.24|20543.68|20423.68|20543.68|20423.68|20542.22|20422.22|9
1631976430000|2021-09-18 14:47:10|20543.74|20423.74|20543.75|20423.75|20544|20424|20543.25|20423.25|10
1631976440000|2021-09-18 14:47:20|20543.65|20423.65|20542.97|20422.97|20543.65|20423.65|20542.68|20422.68|9
1631976450000|2021-09-18 14:47:30|20543.19|20423.19|20542.75|20422.75|20543.19|20423.19|20542.61|20422.61|9
1631976460000|2021-09-18 14:47:40|20542.13|20422.13|20542.96|20422.96|20542.96|20422.96|20541.8|20421.8|9
1631976470000|2021-09-18 14:47:50|20543.22|20423.22|20543.02|20423.02|20543.51|20423.51|20542.79|20422.79|8
1631976480000|2021-09-18 14:48:00|20543.67|20423.67|20543.2|20423.2|20543.8|20423.8|20543.2|20423.2|7
1631976490000|2021-09-18 14:48:10|20543.34|20423.34|20542.81|20422.81|20543.45|20423.45|20542.81|20422.81|9
1631976500000|2021-09-18 14:48:20|20542.53|20422.53|20543.42|20423.42|20543.45|20423.45|20542.53|20422.53|9
1631976510000|2021-09-18 14:48:30|20543.43|20423.43|20543.17|20423.17|20543.76|20423.76|20543.17|20423.17|8
1631976520000|2021-09-18 14:48:40|20542.43|20422.43|20540.77|20420.77|20542.43|20422.43|20540.77|20420.77|9
1631976530000|2021-09-18 14:48:50|20540.73|20420.73|20539.86|20419.86|20540.89|20420.89|20539.86|20419.86|9
1631976540000|2021-09-18 14:49:00|20539.62|20419.62|20539.32|20419.32|20539.62|20419.62|20539.17|20419.17|10
1631976550000|2021-09-18 14:49:10|20538.98|20418.98|20537.74|20417.74|20538.98|20418.98|20537.74|20417.74|7
1631976560000|2021-09-18 14:49:20|20537.4|20417.4|20537.91|20417.91|20537.91|20417.91|20536.75|20416.75|10
1631976570000|2021-09-18 14:49:30|20537.75|20417.75|20537.8|20417.8|20537.8|20417.8|20536.4|20416.4|9
1631976580000|2021-09-18 14:49:40|20537.79|20417.79|20539.44|20419.44|20539.44|20419.44|20537.79|20417.79|10
1631976590000|2021-09-18 14:49:50|20539.47|20419.47|20539.75|20419.75|20540.29|20420.29|20539.47|20419.47|10
1631976600000|2021-09-18 14:50:00|20539.38|20419.38|20539.51|20419.51|20539.62|20419.62|20538.97|20418.97|9
1631976610000|2021-09-18 14:50:10|20538.6|20418.6|20540.4|20420.4|20540.4|20420.4|20538.6|20418.6|10
1631976620000|2021-09-18 14:50:20|20540.76|20420.76|20549.07|20429.07|20549.07|20429.07|20540.76|20420.76|9
1631976630000|2021-09-18 14:50:30|20549.15|20429.15|20549.54|20429.54|20550.35|20430.35|20548.96|20428.96|9
1631976640000|2021-09-18 14:50:40|20549.1|20429.1|20546.18|20426.18|20549.1|20429.1|20546.18|20426.18|10
1631976650000|2021-09-18 14:50:50|20546.34|20426.34|20543.49|20423.49|20546.34|20426.34|20543.49|20423.49|9
1631976660000|2021-09-18 14:51:00|20542.51|20422.51|20543.34|20423.34|20543.34|20423.34|20542.43|20422.43|8
1631976670000|2021-09-18 14:51:10|20542.96|20422.96|20544.39|20424.39|20544.39|20424.39|20542.02|20422.02|8
1631976680000|2021-09-18 14:51:20|20544.88|20424.88|20545.49|20425.49|20545.65|20425.65|20544.88|20424.88|10
1631976690000|2021-09-18 14:51:30|20544.64|20424.64|20546.53|20426.53|20546.53|20426.53|20544.64|20424.64|10
1631976700000|2021-09-18 14:51:40|20546.52|20426.52|20549.65|20429.65|20549.65|20429.65|20546.52|20426.52|10
1631976710000|2021-09-18 14:51:50|20549.37|20429.37|20548.16|20428.16|20549.37|20429.37|20548.16|20428.16|9
1631976720000|2021-09-18 14:52:00|20548.51|20428.51|20548.79|20428.79|20549.2|20429.2|20548.42|20428.42|10
1631976730000|2021-09-18 14:52:10|20548.67|20428.67|20548.99|20428.99|20549.34|20429.34|20548.67|20428.67|9
1631976740000|2021-09-18 14:52:20|20549.01|20429.01|20550.1|20430.1|20550.1|20430.1|20549.01|20429.01|9
1631976750000|2021-09-18 14:52:30|20550.16|20430.16|20551.03|20431.03|20551.03|20431.03|20550.16|20430.16|8
1631976760000|2021-09-18 14:52:40|20551.11|20431.11|20551.84|20431.84|20551.84|20431.84|20551.1|20431.1|10
1631976770000|2021-09-18 14:52:50|20552.11|20432.11|20551.3|20431.3|20552.27|20432.27|20551.3|20431.3|7
1631976780000|2021-09-18 14:53:00|20551.36|20431.36|20549.9|20429.9|20551.38|20431.38|20549.9|20429.9|6
1631976790000|2021-09-18 14:53:10|20549.89|20429.89|20551.73|20431.73|20551.73|20431.73|20549.89|20429.89|8
1631976800000|2021-09-18 14:53:20|20551.9|20431.9|20552.13|20432.13|20552.22|20432.22|20551.84|20431.84|7
1631976810000|2021-09-18 14:53:30|20552.52|20432.52|20556.75|20436.75|20557.72|20437.72|20552.52|20432.52|8
1631976820000|2021-09-18 14:53:40|20556.94|20436.94|20559.24|20439.24|20559.24|20439.24|20556.88|20436.88|9
1631976830000|2021-09-18 14:53:50|20559.37|20439.37|20560.14|20440.14|20560.14|20440.14|20559.37|20439.37|10
1631976840000|2021-09-18 14:54:00|20560.59|20440.59|20562.73|20442.73|20563.39|20443.39|20560.59|20440.59|10
1631976850000|2021-09-18 14:54:10|20563.12|20443.12|20564.98|20444.98|20565.05|20445.05|20563.12|20443.12|10
1631976860000|2021-09-18 14:54:20|20564.88|20444.88|20567.02|20447.02|20567.02|20447.02|20564.88|20444.88|7
1631976870000|2021-09-18 14:54:30|20567.44|20447.44|20569.08|20449.08|20569.08|20449.08|20567.44|20447.44|10
1631976880000|2021-09-18 14:54:40|20569.13|20449.13|20566.7|20446.7|20569.13|20449.13|20565.85|20445.85|10
1631976890000|2021-09-18 14:54:50|20566.93|20446.93|20564.77|20444.77|20566.93|20446.93|20564.77|20444.77|9
1631976900000|2021-09-18 14:55:00|20563.89|20443.89|20558.93|20438.93|20563.89|20443.89|20558.93|20438.93|10
1631976910000|2021-09-18 14:55:10|20558.91|20438.91|20559.09|20439.09|20559.14|20439.14|20558.66|20438.66|10
1631976920000|2021-09-18 14:55:20|20559.05|20439.05|20560.49|20440.49|20560.49|20440.49|20558.89|20438.89|10
1631976930000|2021-09-18 14:55:30|20560.77|20440.77|20563.22|20443.22|20563.63|20443.63|20560.65|20440.65|10
1631976940000|2021-09-18 14:55:40|20563.37|20443.37|20563.16|20443.16|20563.77|20443.77|20563.15|20443.15|10
1631976950000|2021-09-18 14:55:50|20563.04|20443.04|20564.58|20444.58|20564.88|20444.88|20563.04|20443.04|10
1631976960000|2021-09-18 14:56:00|20564.75|20444.75|20563.6|20443.6|20564.75|20444.75|20563.49|20443.49|10
1631976970000|2021-09-18 14:56:10|20563.91|20443.91|20563.44|20443.44|20563.91|20443.91|20563.05|20443.05|10
1631976980000|2021-09-18 14:56:20|20563.58|20443.58|20564.17|20444.17|20564.34|20444.34|20563.54|20443.54|9
1631976990000|2021-09-18 14:56:30|20564.15|20444.15|20564.49|20444.49|20564.53|20444.53|20564.08|20444.08|10
1631977000000|2021-09-18 14:56:40|20564.6|20444.6|20564.11|20444.11|20564.6|20444.6|20564.05|20444.05|10
1631977010000|2021-09-18 14:56:50|20564.22|20444.22|20563.67|20443.67|20564.49|20444.49|20563.67|20443.67|8
1631977020000|2021-09-18 14:57:00|20563.65|20443.65|20563.06|20443.06|20563.78|20443.78|20563.06|20443.06|10
1631977030000|2021-09-18 14:57:10|20563.45|20443.45|20565|20445|20565.2|20445.2|20563.45|20443.45|10
1631977040000|2021-09-18 14:57:20|20564.92|20444.92|20564.85|20444.85|20565.37|20445.37|20564.72|20444.72|10
1631977050000|2021-09-18 14:57:30|20564.89|20444.89|20565.97|20445.97|20566.44|20446.44|20564.89|20444.89|10
1631977060000|2021-09-18 14:57:40|20566.3|20446.3|20566.14|20446.14|20566.47|20446.47|20565.97|20445.97|9
1631977070000|2021-09-18 14:57:50|20565.93|20445.93|20564.13|20444.13|20565.93|20445.93|20564.13|20444.13|10
1631977080000|2021-09-18 14:58:00|20564.12|20444.12|20562.15|20442.15|20564.12|20444.12|20562.15|20442.15|7
1631977090000|2021-09-18 14:58:10|20562.37|20442.37|20562.65|20442.65|20562.7|20442.7|20562.27|20442.27|10
1631977100000|2021-09-18 14:58:20|20562.51|20442.51|20563.05|20443.05|20563.05|20443.05|20562.06|20442.06|10
1631977110000|2021-09-18 14:58:30|20563|20443|20563.47|20443.47|20563.62|20443.62|20562.94|20442.94|9
1631977120000|2021-09-18 14:58:40|20563.23|20443.23|20562.9|20442.9|20563.32|20443.32|20562.9|20442.9|9
1631977130000|2021-09-18 14:58:50|20562.66|20442.66|20560.6|20440.6|20562.66|20442.66|20560.6|20440.6|10
1631977140000|2021-09-18 14:59:00|20560.93|20440.93|20562.87|20442.87|20562.87|20442.87|20560.92|20440.92|10
1631977150000|2021-09-18 14:59:10|20562.93|20442.93|20566.78|20446.78|20566.78|20446.78|20562.93|20442.93|10
1631977160000|2021-09-18 14:59:20|20566.22|20446.22|20567.99|20447.99|20567.99|20447.99|20565.91|20445.91|10
1631977170000|2021-09-18 14:59:30|20568.48|20448.48|20568.27|20448.27|20568.7|20448.7|20568.27|20448.27|10
1631977180000|2021-09-18 14:59:40|20568.43|20448.43|20567.19|20447.19|20568.49|20448.49|20567.19|20447.19|9
1631977190000|2021-09-18 14:59:50|20567.42|20447.42|20566.31|20446.31|20568.17|20448.17|20565.67|20445.67|10
1631977200000|2021-09-18 15:00:00|20566.29|20446.29|20566.3|20446.3|20566.33|20446.33|20565.41|20445.41|10
1631977210000|2021-09-18 15:00:10|20566.49|20446.49|20568.44|20448.44|20568.44|20448.44|20566.45|20446.45|10
1631977220000|2021-09-18 15:00:20|20568.54|20448.54|20570.5|20450.5|20570.5|20450.5|20568.23|20448.23|10
1631977230000|2021-09-18 15:00:30|20570.09|20450.09|20570|20450|20570.09|20450.09|20568.96|20448.96|10
1631977240000|2021-09-18 15:00:40|20570.2|20450.2|20570.43|20450.43|20570.45|20450.45|20570|20450|9
1631977250000|2021-09-18 15:00:50|20570.27|20450.27|20568.3|20448.3|20570.27|20450.27|20568.3|20448.3|10
1631977260000|2021-09-18 15:01:00|20568.36|20448.36|20568.64|20448.64|20568.64|20448.64|20566.96|20446.96|8
1631977270000|2021-09-18 15:01:10|20568.45|20448.45|20568.98|20448.98|20569.44|20449.44|20568.39|20448.39|10
1631977280000|2021-09-18 15:01:20|20570.27|20450.27|20571.79|20451.79|20572.65|20452.65|20568.96|20448.96|10
1631977290000|2021-09-18 15:01:30|20571.92|20451.92|20569.08|20449.08|20571.92|20451.92|20569.08|20449.08|10
1631977300000|2021-09-18 15:01:40|20569.1|20449.1|20569|20449|20569.1|20449.1|20567.51|20447.51|10
1631977310000|2021-09-18 15:01:50|20569.03|20449.03|20568.85|20448.85|20569.18|20449.18|20568.18|20448.18|10
1631977320000|2021-09-18 15:02:00|20568.93|20448.93|20570.69|20450.69|20570.69|20450.69|20568.27|20448.27|10
1631977330000|2021-09-18 15:02:10|20571.16|20451.16|20572.01|20452.01|20572.14|20452.14|20571.16|20451.16|10
1631977340000|2021-09-18 15:02:20|20571.29|20451.29|20570.25|20450.25|20571.29|20451.29|20569.68|20449.68|10
1631977350000|2021-09-18 15:02:30|20570.35|20450.35|20569.65|20449.65|20570.35|20450.35|20568.86|20448.86|8
1631977360000|2021-09-18 15:02:40|20569.57|20449.57|20571.11|20451.11|20571.11|20451.11|20569.52|20449.52|10
1631977370000|2021-09-18 15:02:50|20571.35|20451.35|20572.99|20452.99|20572.99|20452.99|20571.29|20451.29|9
1631977380000|2021-09-18 15:03:00|20573.63|20453.63|20574.51|20454.51|20574.51|20454.51|20573.61|20453.61|9
1631977390000|2021-09-18 15:03:10|20574.44|20454.44|20575.03|20455.03|20575.21|20455.21|20574.44|20454.44|9
1631977400000|2021-09-18 15:03:20|20575.04|20455.04|20574.99|20454.99|20575.2|20455.2|20574.88|20454.88|8
1631977410000|2021-09-18 15:03:30|20574.98|20454.98|20573.85|20453.85|20575.02|20455.02|20573.85|20453.85|10
1631977420000|2021-09-18 15:03:40|20573.84|20453.84|20573.52|20453.52|20573.84|20453.84|20573.38|20453.38|9
1631977430000|2021-09-18 15:03:50|20573.38|20453.38|20572.4|20452.4|20573.38|20453.38|20572.35|20452.35|10
1631977440000|2021-09-18 15:04:00|20572.5|20452.5|20570.24|20450.24|20572.5|20452.5|20570.24|20450.24|9
1631977450000|2021-09-18 15:04:10|20570.4|20450.4|20571.23|20451.23|20571.52|20451.52|20570.4|20450.4|10
1631977460000|2021-09-18 15:04:20|20571.35|20451.35|20571.89|20451.89|20571.89|20451.89|20571.17|20451.17|10
1631977470000|2021-09-18 15:04:30|20571.77|20451.77|20571.25|20451.25|20571.83|20451.83|20570.42|20450.42|10
1631977480000|2021-09-18 15:04:40|20571.32|20451.32|20572.54|20452.54|20572.54|20452.54|20571.31|20451.31|10
1631977490000|2021-09-18 15:04:50|20572.53|20452.53|20574.46|20454.46|20574.94|20454.94|20572.53|20452.53|9
1631977500000|2021-09-18 15:05:00|20573.88|20453.88|20573.29|20453.29|20574.07|20454.07|20572.71|20452.71|8
1631977510000|2021-09-18 15:05:10|20573.6|20453.6|20574.1|20454.1|20574.1|20454.1|20573.13|20453.13|9
1631977520000|2021-09-18 15:05:20|20574.66|20454.66|20573.55|20453.55|20575.29|20455.29|20573.39|20453.39|10
1631977530000|2021-09-18 15:05:30|20574.19|20454.19|20574.53|20454.53|20575.23|20455.23|20574.19|20454.19|10
1631977540000|2021-09-18 15:05:40|20574.67|20454.67|20575.29|20455.29|20575.46|20455.46|20574.67|20454.67|10
1631977550000|2021-09-18 15:05:50|20575.21|20455.21|20573.68|20453.68|20575.21|20455.21|20573.68|20453.68|10
1631977560000|2021-09-18 15:06:00|20573.71|20453.71|20571.44|20451.44|20573.71|20453.71|20571.44|20451.44|10
1631977570000|2021-09-18 15:06:10|20571.07|20451.07|20571.16|20451.16|20571.43|20451.43|20571.06|20451.06|10
1631977580000|2021-09-18 15:06:20|20571.32|20451.32|20569.45|20449.45|20571.35|20451.35|20569.45|20449.45|10
1631977590000|2021-09-18 15:06:30|20569.3|20449.3|20568.08|20448.08|20569.42|20449.42|20568.06|20448.06|10
1631977600000|2021-09-18 15:06:40|20567.77|20447.77|20568.61|20448.61|20568.61|20448.61|20567.49|20447.49|9
1631977610000|2021-09-18 15:06:50|20568.68|20448.68|20567.77|20447.77|20568.78|20448.78|20567.77|20447.77|8
1631977620000|2021-09-18 15:07:00|20567.73|20447.73|20568.73|20448.73|20568.73|20448.73|20567.67|20447.67|10
1631977630000|2021-09-18 15:07:10|20568.89|20448.89|20568.99|20448.99|20569.12|20449.12|20568.76|20448.76|9
1631977640000|2021-09-18 15:07:20|20567.73|20447.73|20566.1|20446.1|20567.73|20447.73|20566.1|20446.1|10
1631977650000|2021-09-18 15:07:30|20565.55|20445.55|20567.01|20447.01|20567.01|20447.01|20565.36|20445.36|10
1631977660000|2021-09-18 15:07:40|20567.06|20447.06|20566.94|20446.94|20567.33|20447.33|20566.72|20446.72|9
1631977670000|2021-09-18 15:07:50|20565.7|20445.7|20564.75|20444.75|20566.33|20446.33|20564.75|20444.75|10
1631977680000|2021-09-18 15:08:00|20564.71|20444.71|20563.07|20443.07|20564.72|20444.72|20563.07|20443.07|10
1631977690000|2021-09-18 15:08:10|20562.94|20442.94|20560.76|20440.76|20562.94|20442.94|20560.67|20440.67|10
1631977700000|2021-09-18 15:08:20|20560.45|20440.45|20557.22|20437.22|20560.45|20440.45|20557.14|20437.14|10
1631977710000|2021-09-18 15:08:30|20556.44|20436.44|20550.77|20430.77|20556.44|20436.44|20550.77|20430.77|10
1631977720000|2021-09-18 15:08:40|20550.55|20430.55|20548.73|20428.73|20550.55|20430.55|20548.67|20428.67|10
1631977730000|2021-09-18 15:08:50|20548.56|20428.56|20545.36|20425.36|20548.59|20428.59|20545|20425|9
1631977740000|2021-09-18 15:09:00|20545.52|20425.52|20548.35|20428.35|20548.35|20428.35|20545.52|20425.52|10
1631977750000|2021-09-18 15:09:10|20547.31|20427.31|20546.04|20426.04|20548.62|20428.62|20545.21|20425.21|10
1631977760000|2021-09-18 15:09:20|20545.7|20425.7|20542.65|20422.65|20545.82|20425.82|20542.65|20422.65|10
1631977770000|2021-09-18 15:09:30|20542.55|20422.55|20538.59|20418.59|20542.55|20422.55|20538.59|20418.59|10
1631977780000|2021-09-18 15:09:40|20538.47|20418.47|20537.52|20417.52|20539.1|20419.1|20537.38|20417.38|10
1631977790000|2021-09-18 15:09:50|20537.26|20417.26|20536.6|20416.6|20537.49|20417.49|20536.6|20416.6|9
1631977800000|2021-09-18 15:10:00|20536.74|20416.74|20534.04|20414.04|20537.14|20417.14|20534.02|20414.02|9
1631977810000|2021-09-18 15:10:10|20533.46|20413.46|20529.77|20409.77|20533.46|20413.46|20529.77|20409.77|10
1631977820000|2021-09-18 15:10:20|20529.51|20409.51|20525.87|20405.87|20529.51|20409.51|20525.87|20405.87|10
1631977830000|2021-09-18 15:10:30|20526.33|20406.33|20525.17|20405.17|20526.33|20406.33|20525.17|20405.17|10
1631977840000|2021-09-18 15:10:40|20525.23|20405.23|20530.15|20410.15|20530.15|20410.15|20525.23|20405.23|9
1631977850000|2021-09-18 15:10:50|20530.24|20410.24|20531.63|20411.63|20531.63|20411.63|20529.84|20409.84|10
1631977860000|2021-09-18 15:11:00|20531.55|20411.55|20532.86|20412.86|20532.86|20412.86|20530.98|20410.98|8
1631977870000|2021-09-18 15:11:10|20532.72|20412.72|20531.12|20411.12|20532.78|20412.78|20531.12|20411.12|9
1631977880000|2021-09-18 15:11:20|20531.33|20411.33|20531.43|20411.43|20532.26|20412.26|20531.33|20411.33|8
1631977890000|2021-09-18 15:11:30|20531.07|20411.07|20529.09|20409.09|20531.07|20411.07|20529.09|20409.09|9
1631977900000|2021-09-18 15:11:40|20528.87|20408.87|20528.55|20408.55|20529.13|20409.13|20528.29|20408.29|10
1631977910000|2021-09-18 15:11:50|20528.59|20408.59|20527.89|20407.89|20528.63|20408.63|20527.38|20407.38|8
1631977920000|2021-09-18 15:12:00|20528.28|20408.28|20525.94|20405.94|20528.31|20408.31|20525.7|20405.7|9
1631977930000|2021-09-18 15:12:10|20526.06|20406.06|20525.79|20405.79|20526.06|20406.06|20525.24|20405.24|8
1631977940000|2021-09-18 15:12:20|20525.74|20405.74|20524.86|20404.86|20526.17|20406.17|20524.84|20404.84|10
1631977950000|2021-09-18 15:12:30|20524.7|20404.7|20525.38|20405.38|20525.38|20405.38|20524.24|20404.24|10
1631977960000|2021-09-18 15:12:40|20525.06|20405.06|20526.46|20406.46|20526.46|20406.46|20525|20405|10
1631977970000|2021-09-18 15:12:50|20526.72|20406.72|20531.25|20411.25|20531.25|20411.25|20526.72|20406.72|10
1631977980000|2021-09-18 15:13:00|20531.95|20411.95|20532.65|20412.65|20532.66|20412.66|20531.95|20411.95|9
1631977990000|2021-09-18 15:13:10|20533.21|20413.21|20534.84|20414.84|20535.12|20415.12|20533.21|20413.21|10
1631978000000|2021-09-18 15:13:20|20534.53|20414.53|20535.45|20415.45|20535.45|20415.45|20534.15|20414.15|10
1631978010000|2021-09-18 15:13:30|20536.31|20416.31|20537.21|20417.21|20537.48|20417.48|20536.31|20416.31|10
1631978020000|2021-09-18 15:13:40|20536.92|20416.92|20536.89|20416.89|20537.22|20417.22|20536.68|20416.68|8
1631978030000|2021-09-18 15:13:50|20537.44|20417.44|20536.76|20416.76|20537.46|20417.46|20536.69|20416.69|10
1631978040000|2021-09-18 15:14:00|20536.88|20416.88|20535.68|20415.68|20536.88|20416.88|20535.07|20415.07|9
1631978050000|2021-09-18 15:14:10|20535.66|20415.66|20535.6|20415.6|20535.73|20415.73|20535.35|20415.35|9
1631978060000|2021-09-18 15:14:20|20535.52|20415.52|20535.35|20415.35|20535.76|20415.76|20535.31|20415.31|8
1631978070000|2021-09-18 15:14:30|20535.55|20415.55|20533.29|20413.29|20535.55|20415.55|20533.29|20413.29|8
1631978080000|2021-09-18 15:14:40|20532.74|20412.74|20531.15|20411.15|20532.74|20412.74|20531.15|20411.15|10
1631978090000|2021-09-18 15:14:50|20531.48|20411.48|20532.46|20412.46|20532.46|20412.46|20531.48|20411.48|10
1631978100000|2021-09-18 15:15:00|20532.7|20412.7|20532.85|20412.85|20533.76|20413.76|20532.05|20412.05|10
1631978110000|2021-09-18 15:15:10|20533.54|20413.54|20533.74|20413.74|20533.86|20413.86|20533.37|20413.37|10
1631978120000|2021-09-18 15:15:20|20533.82|20413.82|20531.93|20411.93|20534.01|20414.01|20531.93|20411.93|10
1631978130000|2021-09-18 15:15:30|20531.8|20411.8|20533.84|20413.84|20533.84|20413.84|20531.47|20411.47|10
1631978140000|2021-09-18 15:15:40|20534.72|20414.72|20536.12|20416.12|20536.54|20416.54|20534.72|20414.72|10
1631978150000|2021-09-18 15:15:50|20536.16|20416.16|20538.47|20418.47|20538.47|20418.47|20536.16|20416.16|10
1631978160000|2021-09-18 15:16:00|20539.02|20419.02|20542.14|20422.14|20542.14|20422.14|20539.02|20419.02|9
1631978170000|2021-09-18 15:16:10|20542.16|20422.16|20547.05|20427.05|20547.15|20427.15|20542.16|20422.16|10
1631978180000|2021-09-18 15:16:20|20547.22|20427.22|20549.59|20429.59|20549.59|20429.59|20547.14|20427.14|9
1631978190000|2021-09-18 15:16:30|20549.16|20429.16|20548.86|20428.86|20549.34|20429.34|20547.74|20427.74|9
1631978200000|2021-09-18 15:16:40|20549.35|20429.35|20549.87|20429.87|20549.91|20429.91|20548.11|20428.11|9
1631978210000|2021-09-18 15:16:50|20549.91|20429.91|20552.14|20432.14|20552.14|20432.14|20549.91|20429.91|9
1631978220000|2021-09-18 15:17:00|20552.18|20432.18|20553.36|20433.36|20554.21|20434.21|20552.18|20432.18|9
1631978230000|2021-09-18 15:17:10|20554.58|20434.58|20553.12|20433.12|20554.58|20434.58|20552.96|20432.96|10
1631978240000|2021-09-18 15:17:20|20553.13|20433.13|20553.58|20433.58|20554.24|20434.24|20552.91|20432.91|8
1631978250000|2021-09-18 15:17:30|20553.6|20433.6|20551.93|20431.93|20553.73|20433.73|20551.93|20431.93|10
1631978260000|2021-09-18 15:17:40|20551.95|20431.95|20553.43|20433.43|20553.61|20433.61|20551.95|20431.95|7
1631978270000|2021-09-18 15:17:50|20553.45|20433.45|20556.13|20436.13|20556.13|20436.13|20553.45|20433.45|9
1631978280000|2021-09-18 15:18:00|20556.57|20436.57|20557.11|20437.11|20557.11|20437.11|20556.29|20436.29|10
1631978290000|2021-09-18 15:18:10|20557.09|20437.09|20560.13|20440.13|20560.13|20440.13|20557.09|20437.09|9
1631978300000|2021-09-18 15:18:20|20559.94|20439.94|20564.42|20444.42|20564.42|20444.42|20559.94|20439.94|10
1631978310000|2021-09-18 15:18:30|20565.26|20445.26|20565.99|20445.99|20566.27|20446.27|20565.26|20445.26|10
1631978320000|2021-09-18 15:18:40|20565.82|20445.82|20568.65|20448.65|20568.65|20448.65|20565.82|20445.82|10
1631978330000|2021-09-18 15:18:50|20567.72|20447.72|20567.06|20447.06|20567.76|20447.76|20567.06|20447.06|9
1631978340000|2021-09-18 15:19:00|20566.02|20446.02|20567.44|20447.44|20567.44|20447.44|20566.02|20446.02|9
1631978350000|2021-09-18 15:19:10|20567.94|20447.94|20567.36|20447.36|20568.38|20448.38|20567.36|20447.36|9
1631978360000|2021-09-18 15:19:20|20567.14|20447.14|20567.35|20447.35|20567.35|20447.35|20567.03|20447.03|9
1631978370000|2021-09-18 15:19:30|20567.25|20447.25|20565.75|20445.75|20567.25|20447.25|20565.62|20445.62|10
1631978380000|2021-09-18 15:19:40|20565.64|20445.64|20566.28|20446.28|20566.64|20446.64|20565.63|20445.63|10
1631978390000|2021-09-18 15:19:50|20566.54|20446.54|20566.36|20446.36|20566.73|20446.73|20566.34|20446.34|10
1631978400000|2021-09-18 15:20:00|20566.01|20446.01|20565.76|20445.76|20566.18|20446.18|20565.49|20445.49|8
1631978410000|2021-09-18 15:20:10|20565.75|20445.75|20564.3|20444.3|20565.98|20445.98|20564.3|20444.3|9
1631978420000|2021-09-18 15:20:20|20564.21|20444.21|20562.87|20442.87|20564.21|20444.21|20562.87|20442.87|9
1631978430000|2021-09-18 15:20:30|20562.99|20442.99|20561.57|20441.57|20562.99|20442.99|20561.57|20441.57|8
1631978440000|2021-09-18 15:20:40|20561.43|20441.43|20561.75|20441.75|20562.39|20442.39|20561.43|20441.43|10
1631978450000|2021-09-18 15:20:50|20561.58|20441.58|20560.54|20440.54|20561.64|20441.64|20560.54|20440.54|10
1631978460000|2021-09-18 15:21:00|20560.94|20440.94|20561.26|20441.26|20561.4|20441.4|20560.79|20440.79|10
1631978470000|2021-09-18 15:21:10|20561.7|20441.7|20563.55|20443.55|20563.55|20443.55|20561.56|20441.56|10
1631978480000|2021-09-18 15:21:20|20563.3|20443.3|20565.21|20445.21|20565.21|20445.21|20563.3|20443.3|10
1631978490000|2021-09-18 15:21:30|20565.67|20445.67|20566.93|20446.93|20567.06|20447.06|20565.67|20445.67|10
1631978500000|2021-09-18 15:21:40|20567.02|20447.02|20567.42|20447.42|20567.42|20447.42|20567.02|20447.02|10
1631978510000|2021-09-18 15:21:50|20568.58|20448.58|20571.52|20451.52|20571.52|20451.52|20568.58|20448.58|9
1631978520000|2021-09-18 15:22:00|20571.53|20451.53|20571.2|20451.2|20571.53|20451.53|20570.49|20450.49|10
1631978530000|2021-09-18 15:22:10|20571|20451|20570.2|20450.2|20571|20451|20570.2|20450.2|9
1631978540000|2021-09-18 15:22:20|20570.25|20450.25|20570.88|20450.88|20570.88|20450.88|20570.25|20450.25|10
1631978550000|2021-09-18 15:22:30|20571.01|20451.01|20568.81|20448.81|20571.01|20451.01|20568.81|20448.81|9
1631978560000|2021-09-18 15:22:40|20568.44|20448.44|20565.36|20445.36|20568.44|20448.44|20565.36|20445.36|10
1631978570000|2021-09-18 15:22:50|20565.21|20445.21|20563.66|20443.66|20565.21|20445.21|20563.66|20443.66|9
1631978580000|2021-09-18 15:23:00|20563.72|20443.72|20564.26|20444.26|20564.51|20444.51|20563.72|20443.72|10
1631978590000|2021-09-18 15:23:10|20564.72|20444.72|20565.05|20445.05|20565.05|20445.05|20564.4|20444.4|9
1631978600000|2021-09-18 15:23:20|20565.23|20445.23|20565.46|20445.46|20565.88|20445.88|20565.13|20445.13|9
1631978610000|2021-09-18 15:23:30|20565.35|20445.35|20564.72|20444.72|20566.01|20446.01|20564.72|20444.72|10
1631978620000|2021-09-18 15:23:40|20564.62|20444.62|20563.18|20443.18|20564.65|20444.65|20563.18|20443.18|10
1631978630000|2021-09-18 15:23:50|20562.86|20442.86|20561.7|20441.7|20562.86|20442.86|20561.7|20441.7|10
1631978640000|2021-09-18 15:24:00|20561.52|20441.52|20559.09|20439.09|20561.52|20441.52|20559.09|20439.09|9
1631978650000|2021-09-18 15:24:10|20558.93|20438.93|20557.98|20437.98|20558.93|20438.93|20557.76|20437.76|8
1631978660000|2021-09-18 15:24:20|20557.8|20437.8|20557.75|20437.75|20557.94|20437.94|20557.68|20437.68|9
1631978670000|2021-09-18 15:24:30|20557.44|20437.44|20557.97|20437.97|20558.21|20438.21|20557.44|20437.44|8
1631978680000|2021-09-18 15:24:40|20557.94|20437.94|20556.33|20436.33|20557.94|20437.94|20556.33|20436.33|8
1631978690000|2021-09-18 15:24:50|20556.24|20436.24|20554.94|20434.94|20556.24|20436.24|20554.32|20434.32|10
1631978700000|2021-09-18 15:25:00|20554.73|20434.73|20554.65|20434.65|20554.93|20434.93|20554.65|20434.65|8
1631978710000|2021-09-18 15:25:10|20554.48|20434.48|20553.78|20433.78|20554.54|20434.54|20553.52|20433.52|10
1631978720000|2021-09-18 15:25:20|20553.73|20433.73|20551.57|20431.57|20553.73|20433.73|20551.57|20431.57|9
1631978730000|2021-09-18 15:25:30|20551.55|20431.55|20548.1|20428.1|20551.56|20431.56|20548.1|20428.1|9
1631978740000|2021-09-18 15:25:40|20548.03|20428.03|20547.38|20427.38|20548.03|20428.03|20546.77|20426.77|8
1631978750000|2021-09-18 15:25:50|20547.49|20427.49|20546.47|20426.47|20547.49|20427.49|20546.47|20426.47|8
1631978760000|2021-09-18 15:26:00|20546.4|20426.4|20545.96|20425.96|20546.4|20426.4|20545.82|20425.82|9
1631978770000|2021-09-18 15:26:10|20545.75|20425.75|20548.41|20428.41|20548.41|20428.41|20545.75|20425.75|10
1631978780000|2021-09-18 15:26:20|20548.35|20428.35|20548.32|20428.32|20548.82|20428.82|20548.32|20428.32|7
1631978790000|2021-09-18 15:26:30|20548.19|20428.19|20547.77|20427.77|20548.2|20428.2|20546.91|20426.91|9
1631978800000|2021-09-18 15:26:40|20547.63|20427.63|20545.93|20425.93|20548.05|20428.05|20545.93|20425.93|10
1631978810000|2021-09-18 15:26:50|20546.14|20426.14|20546.39|20426.39|20546.58|20426.58|20545.95|20425.95|9
1631978820000|2021-09-18 15:27:00|20546.41|20426.41|20547.85|20427.85|20547.85|20427.85|20546.41|20426.41|10
1631978830000|2021-09-18 15:27:10|20547.69|20427.69|20549.02|20429.02|20549.12|20429.12|20547.69|20427.69|9
1631978840000|2021-09-18 15:27:20|20549.2|20429.2|20550.48|20430.48|20550.48|20430.48|20549.01|20429.01|10
1631978850000|2021-09-18 15:27:30|20550.61|20430.61|20550.23|20430.23|20550.77|20430.77|20550.21|20430.21|8
1631978860000|2021-09-18 15:27:40|20550.17|20430.17|20550.54|20430.54|20550.58|20430.58|20549.94|20429.94|10
1631978870000|2021-09-18 15:27:50|20550.33|20430.33|20549.55|20429.55|20550.33|20430.33|20549.51|20429.51|8
1631978880000|2021-09-18 15:28:00|20549.33|20429.33|20549|20429|20549.61|20429.61|20549|20429|10
1631978890000|2021-09-18 15:28:10|20549.28|20429.28|20549.87|20429.87|20550.06|20430.06|20549.16|20429.16|8
1631978900000|2021-09-18 15:28:20|20549.85|20429.85|20549.84|20429.84|20549.85|20429.85|20549.36|20429.36|7
1631978910000|2021-09-18 15:28:30|20549.5|20429.5|20549.04|20429.04|20549.5|20429.5|20548.54|20428.54|8
1631978920000|2021-09-18 15:28:40|20549.02|20429.02|20548.63|20428.63|20549.15|20429.15|20548.56|20428.56|8
1631978930000|2021-09-18 15:28:50|20547.67|20427.67|20546.84|20426.84|20548.21|20428.21|20546.84|20426.84|9
1631978940000|2021-09-18 15:29:00|20546.83|20426.83|20546.52|20426.52|20546.83|20426.83|20546.08|20426.08|10
1631978950000|2021-09-18 15:29:10|20546.65|20426.65|20546.06|20426.06|20546.71|20426.71|20546.06|20426.06|10
1631978960000|2021-09-18 15:29:20|20546.1|20426.1|20544.52|20424.52|20546.1|20426.1|20544.52|20424.52|9
1631978970000|2021-09-18 15:29:30|20544.5|20424.5|20543.43|20423.43|20544.94|20424.94|20543.43|20423.43|10
1631978980000|2021-09-18 15:29:40|20543.54|20423.54|20543.07|20423.07|20543.54|20423.54|20543.07|20423.07|8
1631978990000|2021-09-18 15:29:50|20542.07|20422.07|20542.75|20422.75|20542.75|20422.75|20541.7|20421.7|5
1631979000000|2021-09-18 15:30:00|20542.74|20422.74|20541.69|20421.69|20542.75|20422.75|20541.69|20421.69|10
1631979010000|2021-09-18 15:30:10|20541.9|20421.9|20543.48|20423.48|20543.48|20423.48|20541.89|20421.89|8
1631979020000|2021-09-18 15:30:20|20542.25|20422.25|20543.47|20423.47|20543.74|20423.74|20542.25|20422.25|7
1631979030000|2021-09-18 15:30:30|20543.88|20423.88|20544.67|20424.67|20544.76|20424.76|20543.44|20423.44|8
1631979040000|2021-09-18 15:30:40|20543.13|20423.13|20543.56|20423.56|20545.11|20425.11|20543.13|20423.13|10
1631979050000|2021-09-18 15:30:50|20543.11|20423.11|20542.91|20422.91|20543.13|20423.13|20542.73|20422.73|9
1631979060000|2021-09-18 15:31:00|20542.9|20422.9|20541.85|20421.85|20542.95|20422.95|20541.85|20421.85|8
1631979070000|2021-09-18 15:31:10|20541.71|20421.71|20540.94|20420.94|20542.01|20422.01|20540.94|20420.94|10
1631979080000|2021-09-18 15:31:20|20540.8|20420.8|20539.63|20419.63|20540.8|20420.8|20539.2|20419.2|10
1631979090000|2021-09-18 15:31:30|20539.73|20419.73|20541.57|20421.57|20541.57|20421.57|20539.54|20419.54|10
1631979100000|2021-09-18 15:31:40|20539.98|20419.98|20539.78|20419.78|20540.14|20420.14|20539.6|20419.6|8
1631979110000|2021-09-18 15:31:50|20539.77|20419.77|20541.32|20421.32|20541.32|20421.32|20539.68|20419.68|10
1631979120000|2021-09-18 15:32:00|20541.2|20421.2|20541.22|20421.22|20541.22|20421.22|20540.3|20420.3|9
1631979130000|2021-09-18 15:32:10|20541.39|20421.39|20541.79|20421.79|20542.48|20422.48|20541.39|20421.39|9
1631979140000|2021-09-18 15:32:20|20541.8|20421.8|20542.92|20422.92|20543.46|20423.46|20541.8|20421.8|10
1631979150000|2021-09-18 15:32:30|20543.11|20423.11|20543.84|20423.84|20543.84|20423.84|20542.82|20422.82|10
1631979160000|2021-09-18 15:32:40|20543.87|20423.87|20541.93|20421.93|20543.87|20423.87|20541.93|20421.93|9
1631979170000|2021-09-18 15:32:50|20542|20422|20541.32|20421.32|20542|20422|20539.52|20419.52|10
1631979180000|2021-09-18 15:33:00|20541.48|20421.48|20541.3|20421.3|20541.59|20421.59|20540.49|20420.49|10
1631979190000|2021-09-18 15:33:10|20541.42|20421.42|20541.51|20421.51|20541.7|20421.7|20541.41|20421.41|10
1631979200000|2021-09-18 15:33:20|20541.95|20421.95|20543.48|20423.48|20543.81|20423.81|20540.97|20420.97|10
1631979210000|2021-09-18 15:33:30|20543.86|20423.86|20549.38|20429.38|20549.38|20429.38|20543.84|20423.84|10
1631979220000|2021-09-18 15:33:40|20548.76|20428.76|20551.49|20431.49|20551.49|20431.49|20548.76|20428.76|10
1631979230000|2021-09-18 15:33:50|20552.18|20432.18|20555.7|20435.7|20555.7|20435.7|20552.18|20432.18|10
1631979240000|2021-09-18 15:34:00|20555.18|20435.18|20557.38|20437.38|20557.38|20437.38|20555.18|20435.18|10
1631979250000|2021-09-18 15:34:10|20557.67|20437.67|20558.68|20438.68|20558.95|20438.95|20557.22|20437.22|9
1631979260000|2021-09-18 15:34:20|20558.63|20438.63|20558.86|20438.86|20559.24|20439.24|20558.63|20438.63|10
1631979270000|2021-09-18 15:34:30|20560.35|20440.35|20565.72|20445.72|20565.78|20445.78|20560.35|20440.35|10
1631979280000|2021-09-18 15:34:40|20566.11|20446.11|20568.42|20448.42|20568.42|20448.42|20566.11|20446.11|10
1631979290000|2021-09-18 15:34:50|20568.74|20448.74|20570.21|20450.21|20570.45|20450.45|20568.74|20448.74|10
1631979300000|2021-09-18 15:35:00|20570.31|20450.31|20571.19|20451.19|20571.22|20451.22|20570.31|20450.31|10
1631979310000|2021-09-18 15:35:10|20570.93|20450.93|20570.82|20450.82|20571.55|20451.55|20570.76|20450.76|10
1631979320000|2021-09-18 15:35:20|20570.54|20450.54|20569.74|20449.74|20570.59|20450.59|20569.74|20449.74|10
1631979330000|2021-09-18 15:35:30|20569.65|20449.65|20566.56|20446.56|20569.65|20449.65|20566.56|20446.56|10
1631979340000|2021-09-18 15:35:40|20566.43|20446.43|20565.3|20445.3|20566.5|20446.5|20565.23|20445.23|9
1631979350000|2021-09-18 15:35:50|20565.19|20445.19|20564.62|20444.62|20565.19|20445.19|20563.76|20443.76|8
1631979360000|2021-09-18 15:36:00|20564.93|20444.93|20565.95|20445.95|20566.11|20446.11|20564.18|20444.18|10
1631979370000|2021-09-18 15:36:10|20566.29|20446.29|20565.84|20445.84|20566.29|20446.29|20565.51|20445.51|6
1631979380000|2021-09-18 15:36:20|20565.99|20445.99|20567.42|20447.42|20567.42|20447.42|20565.99|20445.99|8
1631979390000|2021-09-18 15:36:30|20567.46|20447.46|20566.54|20446.54|20567.46|20447.46|20565.62|20445.62|10
1631979400000|2021-09-18 15:36:40|20566.44|20446.44|20566.67|20446.67|20566.89|20446.89|20566.44|20446.44|10
1631979410000|2021-09-18 15:36:50|20566.35|20446.35|20566.36|20446.36|20566.54|20446.54|20566.11|20446.11|8
1631979420000|2021-09-18 15:37:00|20565.99|20445.99|20565.91|20445.91|20565.99|20445.99|20565.6|20445.6|7
1631979430000|2021-09-18 15:37:10|20565.9|20445.9|20562.47|20442.47|20565.9|20445.9|20562.47|20442.47|9
1631979440000|2021-09-18 15:37:20|20562.31|20442.31|20560.52|20440.52|20562.31|20442.31|20560.52|20440.52|10
1631979450000|2021-09-18 15:37:30|20560.43|20440.43|20560.27|20440.27|20560.67|20440.67|20559.87|20439.87|9
1631979460000|2021-09-18 15:37:40|20559.47|20439.47|20561.41|20441.41|20561.41|20441.41|20559.47|20439.47|9
1631979470000|2021-09-18 15:37:50|20561.61|20441.61|20562.59|20442.59|20562.6|20442.6|20561.11|20441.11|10
1631979480000|2021-09-18 15:38:00|20562.85|20442.85|20563.33|20443.33|20563.33|20443.33|20562.63|20442.63|8
1631979490000|2021-09-18 15:38:10|20562.76|20442.76|20563.52|20443.52|20564.13|20444.13|20562.76|20442.76|7
1631979500000|2021-09-18 15:38:20|20563.58|20443.58|20566.09|20446.09|20566.09|20446.09|20563.58|20443.58|10
1631979510000|2021-09-18 15:38:30|20566.36|20446.36|20568.19|20448.19|20568.19|20448.19|20566.36|20446.36|9
1631979520000|2021-09-18 15:38:40|20567.75|20447.75|20567.55|20447.55|20567.75|20447.75|20566.65|20446.65|10
1631979530000|2021-09-18 15:38:50|20567.46|20447.46|20567.55|20447.55|20567.94|20447.94|20566.99|20446.99|10
1631979540000|2021-09-18 15:39:00|20567.68|20447.68|20568.59|20448.59|20568.59|20448.59|20567.55|20447.55|9
1631979550000|2021-09-18 15:39:10|20568.73|20448.73|20568.73|20448.73|20569.07|20449.07|20568.73|20448.73|7
1631979560000|2021-09-18 15:39:20|20569.09|20449.09|20568.06|20448.06|20569.09|20449.09|20568.06|20448.06|8
1631979570000|2021-09-18 15:39:30|20567.9|20447.9|20565.32|20445.32|20567.9|20447.9|20565.32|20445.32|10
1631979580000|2021-09-18 15:39:40|20565.28|20445.28|20564|20444|20565.28|20445.28|20563.92|20443.92|10
1631979590000|2021-09-18 15:39:50|20563.72|20443.72|20560.87|20440.87|20563.72|20443.72|20560.87|20440.87|10
1631979600000|2021-09-18 15:40:00|20560.96|20440.96|20573.93|20453.93|20574.19|20454.19|20560.8|20440.8|10
1631979610000|2021-09-18 15:40:10|20573.89|20453.89|20573.3|20453.3|20573.89|20453.89|20572.04|20452.04|9
1631979620000|2021-09-18 15:40:20|20573.61|20453.61|20574.23|20454.23|20574.23|20454.23|20573.38|20453.38|10
1631979630000|2021-09-18 15:40:30|20574.17|20454.17|20572.53|20452.53|20574.17|20454.17|20572.53|20452.53|10
1631979640000|2021-09-18 15:40:40|20572.29|20452.29|20567.98|20447.98|20572.29|20452.29|20567.98|20447.98|7
1631979650000|2021-09-18 15:40:50|20567.55|20447.55|20567.11|20447.11|20567.55|20447.55|20565.99|20445.99|9
1631979660000|2021-09-18 15:41:00|20567.14|20447.14|20566.47|20446.47|20567.14|20447.14|20565.92|20445.92|10
1631979670000|2021-09-18 15:41:10|20566.45|20446.45|20564.19|20444.19|20566.87|20446.87|20564.19|20444.19|9
1631979680000|2021-09-18 15:41:20|20563.94|20443.94|20560.28|20440.28|20563.94|20443.94|20560.28|20440.28|9
1631979690000|2021-09-18 15:41:30|20559.3|20439.3|20554.89|20434.89|20559.3|20439.3|20554.89|20434.89|10
1631979700000|2021-09-18 15:41:40|20554.39|20434.39|20551.65|20431.65|20554.39|20434.39|20550.76|20430.76|10
1631979710000|2021-09-18 15:41:50|20551.33|20431.33|20548.91|20428.91|20551.33|20431.33|20548.91|20428.91|9
1631979720000|2021-09-18 15:42:00|20549.26|20429.26|20546.94|20426.94|20549.26|20429.26|20546.94|20426.94|9
1631979730000|2021-09-18 15:42:10|20546.9|20426.9|20546.91|20426.91|20547.03|20427.03|20546.42|20426.42|10
1631979740000|2021-09-18 15:42:20|20547.02|20427.02|20547.34|20427.34|20547.34|20427.34|20546.5|20426.5|7
1631979750000|2021-09-18 15:42:30|20547.3|20427.3|20546.36|20426.36|20547.3|20427.3|20545.46|20425.46|10
1631979760000|2021-09-18 15:42:40|20546.02|20426.02|20544.06|20424.06|20546.36|20426.36|20543.95|20423.95|10
1631979770000|2021-09-18 15:42:50|20544.08|20424.08|20536.08|20416.08|20544.08|20424.08|20536.08|20416.08|10
1631979780000|2021-09-18 15:43:00|20536.14|20416.14|20532.34|20412.34|20536.14|20416.14|20531.75|20411.75|10
1631979790000|2021-09-18 15:43:10|20532.51|20412.51|20531.89|20411.89|20532.58|20412.58|20531.02|20411.02|10
1631979800000|2021-09-18 15:43:20|20532.34|20412.34|20531.23|20411.23|20532.34|20412.34|20531.23|20411.23|10
1631979810000|2021-09-18 15:43:30|20530.81|20410.81|20527.71|20407.71|20530.81|20410.81|20527.71|20407.71|10
1631979820000|2021-09-18 15:43:40|20527.51|20407.51|20521.69|20401.69|20527.51|20407.51|20521.33|20401.33|10
1631979830000|2021-09-18 15:43:50|20521.38|20401.38|20518.94|20398.94|20521.38|20401.38|20518.63|20398.63|10
1631979840000|2021-09-18 15:44:00|20518.87|20398.87|20513.83|20393.83|20518.87|20398.87|20513.59|20393.59|10
1631979850000|2021-09-18 15:44:10|20513.63|20393.63|20512.28|20392.28|20513.63|20393.63|20511.99|20391.99|9
1631979860000|2021-09-18 15:44:20|20511.81|20391.81|20512.18|20392.18|20512.67|20392.67|20511.77|20391.77|10
1631979870000|2021-09-18 15:44:30|20512.16|20392.16|20518.1|20398.1|20518.15|20398.15|20512.16|20392.16|10
1631979880000|2021-09-18 15:44:40|20517.99|20397.99|20517.37|20397.37|20518.31|20398.31|20517|20397|10
1631979890000|2021-09-18 15:44:50|20517.43|20397.43|20516.57|20396.57|20517.63|20397.63|20516.35|20396.35|9
1631979900000|2021-09-18 15:45:00|20516.31|20396.31|20513.34|20393.34|20516.37|20396.37|20513.34|20393.34|10
1631979910000|2021-09-18 15:45:10|20512.82|20392.82|20508.46|20388.46|20512.82|20392.82|20508.46|20388.46|10
1631979920000|2021-09-18 15:45:20|20508.51|20388.51|20505.29|20385.29|20508.51|20388.51|20505.29|20385.29|10
1631979930000|2021-09-18 15:45:30|20504.98|20384.98|20501.76|20381.76|20505.02|20385.02|20501.67|20381.67|10
1631979940000|2021-09-18 15:45:40|20501.74|20381.74|20499.83|20379.83|20501.74|20381.74|20499.82|20379.82|9
1631979950000|2021-09-18 15:45:50|20499.55|20379.55|20498.21|20378.21|20500.19|20380.19|20498.21|20378.21|9
1631979960000|2021-09-18 15:46:00|20497.46|20377.46|20496.27|20376.27|20497.46|20377.46|20495.74|20375.74|10
1631979970000|2021-09-18 15:46:10|20496.06|20376.06|20497.83|20377.83|20497.83|20377.83|20495.69|20375.69|10
1631979980000|2021-09-18 15:46:20|20495.5|20375.5|20494.63|20374.63|20496.29|20376.29|20494.54|20374.54|9
1631979990000|2021-09-18 15:46:30|20493.81|20373.81|20491.77|20371.77|20493.91|20373.91|20491.77|20371.77|10
1631980000000|2021-09-18 15:46:40|20491.46|20371.46|20494.36|20374.36|20494.36|20374.36|20491.46|20371.46|10
1631980010000|2021-09-18 15:46:50|20494.51|20374.51|20495.3|20375.3|20495.3|20375.3|20494.51|20374.51|10
1631980020000|2021-09-18 15:47:00|20495.53|20375.53|20497.86|20377.86|20498.01|20378.01|20495.53|20375.53|9
1631980030000|2021-09-18 15:47:10|20498.21|20378.21|20497.22|20377.22|20498.21|20378.21|20497.19|20377.19|7
1631980040000|2021-09-18 15:47:20|20495.95|20375.95|20494.57|20374.57|20496.08|20376.08|20494.57|20374.57|10
1631980050000|2021-09-18 15:47:30|20494.67|20374.67|20494.61|20374.61|20494.75|20374.75|20493.78|20373.78|10
1631980060000|2021-09-18 15:47:40|20494.6|20374.6|20494.88|20374.88|20495.38|20375.38|20494.17|20374.17|10
1631980070000|2021-09-18 15:47:50|20495.24|20375.24|20496.65|20376.65|20496.65|20376.65|20494.63|20374.63|10
1631980080000|2021-09-18 15:48:00|20497.04|20377.04|20498.61|20378.61|20498.61|20378.61|20496.63|20376.63|10
1631980090000|2021-09-18 15:48:10|20498.85|20378.85|20502.38|20382.38|20502.69|20382.69|20498.85|20378.85|10
1631980100000|2021-09-18 15:48:20|20503.38|20383.38|20504.2|20384.2|20505.55|20385.55|20503.38|20383.38|10
1631980110000|2021-09-18 15:48:30|20504.84|20384.84|20503.06|20383.06|20505.07|20385.07|20503.06|20383.06|10
1631980120000|2021-09-18 15:48:40|20501.67|20381.67|20501.81|20381.81|20502.2|20382.2|20501.28|20381.28|10
1631980130000|2021-09-18 15:48:50|20501.74|20381.74|20502.71|20382.71|20503.07|20383.07|20501.26|20381.26|10
1631980140000|2021-09-18 15:49:00|20502.61|20382.61|20501.85|20381.85|20502.61|20382.61|20501.27|20381.27|9
1631980150000|2021-09-18 15:49:10|20502.12|20382.12|20501.14|20381.14|20502.12|20382.12|20500.58|20380.58|9
1631980160000|2021-09-18 15:49:20|20500.14|20380.14|20501.06|20381.06|20501.23|20381.23|20500.14|20380.14|8
1631980170000|2021-09-18 15:49:30|20500.7|20380.7|20500.51|20380.51|20500.7|20380.7|20500.01|20380.01|9
1631980180000|2021-09-18 15:49:40|20500.3|20380.3|20501.57|20381.57|20501.57|20381.57|20500.3|20380.3|10
1631980190000|2021-09-18 15:49:50|20501.66|20381.66|20502.13|20382.13|20502.13|20382.13|20501.37|20381.37|9
1631980200000|2021-09-18 15:50:00|20502.6|20382.6|20504.05|20384.05|20504.11|20384.11|20502.6|20382.6|9
1631980210000|2021-09-18 15:50:10|20503.68|20383.68|20504.24|20384.24|20504.64|20384.64|20503.68|20383.68|10
1631980220000|2021-09-18 15:50:20|20503.98|20383.98|20505.63|20385.63|20505.63|20385.63|20503.98|20383.98|9
1631980230000|2021-09-18 15:50:30|20505.49|20385.49|20506.7|20386.7|20506.82|20386.82|20505.49|20385.49|7
1631980240000|2021-09-18 15:50:40|20506.76|20386.76|20507.88|20387.88|20507.91|20387.91|20506.76|20386.76|8
1631980250000|2021-09-18 15:50:50|20507.8|20387.8|20507.06|20387.06|20508.11|20388.11|20507.06|20387.06|7
1631980260000|2021-09-18 15:51:00|20507.23|20387.23|20508.05|20388.05|20508.05|20388.05|20506.95|20386.95|10
1631980270000|2021-09-18 15:51:10|20509.54|20389.54|20513.44|20393.44|20513.79|20393.79|20509.54|20389.54|10
1631980280000|2021-09-18 15:51:20|20513.77|20393.77|20519.61|20399.61|20519.61|20399.61|20513.77|20393.77|10
1631980290000|2021-09-18 15:51:30|20519.84|20399.84|20518.88|20398.88|20519.84|20399.84|20518.77|20398.77|10
1631980300000|2021-09-18 15:51:40|20518.53|20398.53|20516.88|20396.88|20518.53|20398.53|20516.88|20396.88|9
1631980310000|2021-09-18 15:51:50|20517.04|20397.04|20516.68|20396.68|20517.04|20397.04|20516.06|20396.06|8
1631980320000|2021-09-18 15:52:00|20516.65|20396.65|20515.33|20395.33|20516.65|20396.65|20515.33|20395.33|9
1631980330000|2021-09-18 15:52:10|20514.57|20394.57|20512.71|20392.71|20514.57|20394.57|20512.67|20392.67|10
1631980340000|2021-09-18 15:52:20|20512.21|20392.21|20512.53|20392.53|20512.53|20392.53|20510.98|20390.98|10
1631980350000|2021-09-18 15:52:30|20512.43|20392.43|20510.37|20390.37|20512.43|20392.43|20510.24|20390.24|10
1631980360000|2021-09-18 15:52:40|20510.18|20390.18|20509.34|20389.34|20510.86|20390.86|20509.34|20389.34|10
1631980370000|2021-09-18 15:52:50|20509.13|20389.13|20508.97|20388.97|20509.13|20389.13|20508.16|20388.16|9
1631980380000|2021-09-18 15:53:00|20508.81|20388.81|20510.52|20390.52|20510.88|20390.88|20508.81|20388.81|10
1631980390000|2021-09-18 15:53:10|20510.6|20390.6|20506.05|20386.05|20510.6|20390.6|20506.04|20386.04|10
1631980400000|2021-09-18 15:53:20|20505.36|20385.36|20500.98|20380.98|20505.36|20385.36|20500.98|20380.98|10
1631980410000|2021-09-18 15:53:30|20501.28|20381.28|20498.72|20378.72|20501.28|20381.28|20498.44|20378.44|10
1631980420000|2021-09-18 15:53:40|20498.57|20378.57|20498.29|20378.29|20498.72|20378.72|20497.43|20377.43|10
1631980430000|2021-09-18 15:53:50|20495.95|20375.95|20492.31|20372.31|20497.6|20377.6|20492.25|20372.25|10
1631980440000|2021-09-18 15:54:00|20489.28|20369.28|20480.56|20360.56|20489.28|20369.28|20480.54|20360.54|10
1631980450000|2021-09-18 15:54:10|20479.99|20359.99|20473.02|20353.02|20480.64|20360.64|20473.02|20353.02|10
1631980460000|2021-09-18 15:54:20|20473.29|20353.29|20471.94|20351.94|20473.29|20353.29|20470.91|20350.91|10
1631980470000|2021-09-18 15:54:30|20472.02|20352.02|20473.7|20353.7|20474.49|20354.49|20472.02|20352.02|10
1631980480000|2021-09-18 15:54:40|20473.84|20353.84|20471.59|20351.59|20474.03|20354.03|20471.59|20351.59|10
1631980490000|2021-09-18 15:54:50|20471.87|20351.87|20473.03|20353.03|20473.03|20353.03|20471.31|20351.31|10
1631980500000|2021-09-18 15:55:00|20473.95|20353.95|20474.88|20354.88|20474.88|20354.88|20473.95|20353.95|10
1631980510000|2021-09-18 15:55:10|20474.56|20354.56|20473.77|20353.77|20474.71|20354.71|20473.72|20353.72|10
1631980520000|2021-09-18 15:55:20|20473.97|20353.97|20474.76|20354.76|20474.86|20354.86|20473.96|20353.96|10
1631980530000|2021-09-18 15:55:30|20474.98|20354.98|20478.24|20358.24|20478.24|20358.24|20474.98|20354.98|9
1631980540000|2021-09-18 15:55:40|20478.1|20358.1|20477.02|20357.02|20478.32|20358.32|20477.02|20357.02|10
1631980550000|2021-09-18 15:55:50|20476.74|20356.74|20475.17|20355.17|20476.74|20356.74|20475.17|20355.17|10
1631980560000|2021-09-18 15:56:00|20474.68|20354.68|20473.82|20353.82|20474.9|20354.9|20473.82|20353.82|10
1631980570000|2021-09-18 15:56:10|20473.98|20353.98|20473.74|20353.74|20474.16|20354.16|20473.28|20353.28|10
1631980580000|2021-09-18 15:56:20|20473.92|20353.92|20472.68|20352.68|20474.07|20354.07|20472.68|20352.68|9
1631980590000|2021-09-18 15:56:30|20472.86|20352.86|20469.89|20349.89|20473.1|20353.1|20469.27|20349.27|10
1631980600000|2021-09-18 15:56:40|20469.92|20349.92|20469.27|20349.27|20469.93|20349.93|20469.16|20349.16|9
1631980610000|2021-09-18 15:56:50|20469.28|20349.28|20469.52|20349.52|20469.62|20349.62|20469.07|20349.07|10
1631980620000|2021-09-18 15:57:00|20469.31|20349.31|20468.48|20348.48|20469.58|20349.58|20468.48|20348.48|8
1631980630000|2021-09-18 15:57:10|20468.27|20348.27|20468.31|20348.31|20468.58|20348.58|20467.37|20347.37|9
1631980640000|2021-09-18 15:57:20|20467.04|20347.04|20465.92|20345.92|20467.09|20347.09|20465.71|20345.71|9
1631980650000|2021-09-18 15:57:30|20465.82|20345.82|20465.93|20345.93|20466.55|20346.55|20465.63|20345.63|9
1631980660000|2021-09-18 15:57:40|20466.01|20346.01|20470.25|20350.25|20470.25|20350.25|20466.01|20346.01|10
1631980670000|2021-09-18 15:57:50|20470.15|20350.15|20473.84|20353.84|20473.84|20353.84|20470.15|20350.15|10
1631980680000|2021-09-18 15:58:00|20474.11|20354.11|20479.86|20359.86|20479.86|20359.86|20474.06|20354.06|9
1631980690000|2021-09-18 15:58:10|20480.19|20360.19|20484.42|20364.42|20484.42|20364.42|20480.19|20360.19|10
1631980700000|2021-09-18 15:58:20|20484.66|20364.66|20487.07|20367.07|20487.07|20367.07|20484.66|20364.66|9
1631980710000|2021-09-18 15:58:30|20487.04|20367.04|20489.53|20369.53|20489.53|20369.53|20486.49|20366.49|8
1631980720000|2021-09-18 15:58:40|20489.69|20369.69|20488.55|20368.55|20489.69|20369.69|20488.27|20368.27|9
1631980730000|2021-09-18 15:58:50|20487.69|20367.69|20492.45|20372.45|20492.45|20372.45|20487.69|20367.69|9
1631980740000|2021-09-18 15:59:00|20493.34|20373.34|20494.19|20374.19|20494.55|20374.55|20493.31|20373.31|9
1631980750000|2021-09-18 15:59:10|20494.88|20374.88|20494.25|20374.25|20495.37|20375.37|20494.09|20374.09|10
1631980760000|2021-09-18 15:59:20|20494.52|20374.52|20495.64|20375.64|20495.64|20375.64|20494.5|20374.5|9
1631980770000|2021-09-18 15:59:30|20495.04|20375.04|20500.34|20380.34|20500.34|20380.34|20495.04|20375.04|9
1631980780000|2021-09-18 15:59:40|20500.33|20380.33|20500.5|20380.5|20501.35|20381.35|20500.05|20380.05|10
1631980790000|2021-09-18 15:59:50|20500.35|20380.35|20500.2|20380.2|20500.35|20380.35|20499.37|20379.37|10
1631980800000|2021-09-18 16:00:00|20501.11|20381.11|20503.31|20383.31|20503.31|20383.31|20501.08|20381.08|9
1631980810000|2021-09-18 16:00:10|20503.08|20383.08|20507.07|20387.07|20507.07|20387.07|20503.08|20383.08|9
1631980820000|2021-09-18 16:00:20|20507|20387|20505.06|20385.06|20507.6|20387.6|20505.06|20385.06|10
1631980830000|2021-09-18 16:00:30|20505.65|20385.65|20509.62|20389.62|20510.01|20390.01|20505.44|20385.44|10
1631980840000|2021-09-18 16:00:40|20511.36|20391.36|20513.49|20393.49|20514.68|20394.68|20511.36|20391.36|10
1631980850000|2021-09-18 16:00:50|20513.57|20393.57|20511.26|20391.26|20513.57|20393.57|20510.73|20390.73|9
1631980860000|2021-09-18 16:01:00|20510.99|20390.99|20513.22|20393.22|20513.56|20393.56|20510.99|20390.99|10
1631980870000|2021-09-18 16:01:10|20511.93|20391.93|20507.35|20387.35|20511.93|20391.93|20507.35|20387.35|10
1631980880000|2021-09-18 16:01:20|20507.38|20387.38|20503.89|20383.89|20507.38|20387.38|20503.89|20383.89|8
1631980890000|2021-09-18 16:01:30|20503.11|20383.11|20501.33|20381.33|20503.11|20383.11|20501.33|20381.33|9
1631980900000|2021-09-18 16:01:40|20501.69|20381.69|20500.39|20380.39|20501.69|20381.69|20500.39|20380.39|10
1631980910000|2021-09-18 16:01:50|20500.22|20380.22|20501.01|20381.01|20501.44|20381.44|20499.57|20379.57|10
1631980920000|2021-09-18 16:02:00|20500.98|20380.98|20497.99|20377.99|20500.98|20380.98|20497.93|20377.93|9
1631980930000|2021-09-18 16:02:10|20497.05|20377.05|20496.56|20376.56|20497.05|20377.05|20496.04|20376.04|10
1631980940000|2021-09-18 16:02:20|20496.35|20376.35|20496.14|20376.14|20496.35|20376.35|20495.35|20375.35|10
1631980950000|2021-09-18 16:02:30|20496.9|20376.9|20501.97|20381.97|20502.65|20382.65|20496.9|20376.9|10
1631980960000|2021-09-18 16:02:40|20502.82|20382.82|20507.47|20387.47|20507.47|20387.47|20502.82|20382.82|10
1631980970000|2021-09-18 16:02:50|20507.58|20387.58|20514.67|20394.67|20514.67|20394.67|20507.58|20387.58|10
1631980980000|2021-09-18 16:03:00|20515.63|20395.63|20524.3|20404.3|20524.3|20404.3|20515.63|20395.63|10
1631980990000|2021-09-18 16:03:10|20524.95|20404.95|20527.73|20407.73|20527.73|20407.73|20524.29|20404.29|9
1631981000000|2021-09-18 16:03:20|20528.91|20408.91|20539.2|20419.2|20539.2|20419.2|20528.91|20408.91|10
1631981010000|2021-09-18 16:03:30|20539.6|20419.6|20540.36|20420.36|20540.44|20420.44|20538.51|20418.51|10
1631981020000|2021-09-18 16:03:40|20540.76|20420.76|20538.33|20418.33|20540.97|20420.97|20538.33|20418.33|9
1631981030000|2021-09-18 16:03:50|20538.14|20418.14|20536.33|20416.33|20538.43|20418.43|20536.33|20416.33|10
1631981040000|2021-09-18 16:04:00|20535.69|20415.69|20533.61|20413.61|20535.69|20415.69|20533.61|20413.61|10
1631981050000|2021-09-18 16:04:10|20533.95|20413.95|20532.08|20412.08|20534.56|20414.56|20532.08|20412.08|9
1631981060000|2021-09-18 16:04:20|20532.22|20412.22|20532.37|20412.37|20532.57|20412.57|20531.93|20411.93|10
1631981070000|2021-09-18 16:04:30|20532.58|20412.58|20531.62|20411.62|20532.58|20412.58|20531.6|20411.6|10
1631981080000|2021-09-18 16:04:40|20532.27|20412.27|20533.86|20413.86|20533.86|20413.86|20532.18|20412.18|9
1631981090000|2021-09-18 16:04:50|20534.02|20414.02|20534.16|20414.16|20534.87|20414.87|20534.02|20414.02|9
1631981100000|2021-09-18 16:05:00|20533.84|20413.84|20534.41|20414.41|20535.56|20415.56|20533.84|20413.84|9
1631981110000|2021-09-18 16:05:10|20534.51|20414.51|20535.66|20415.66|20535.66|20415.66|20533.86|20413.86|9
1631981120000|2021-09-18 16:05:20|20536.98|20416.98|20539.49|20419.49|20539.49|20419.49|20536.98|20416.98|10
1631981130000|2021-09-18 16:05:30|20539.63|20419.63|20542.88|20422.88|20543.18|20423.18|20539.6|20419.6|10
1631981140000|2021-09-18 16:05:40|20543.07|20423.07|20541.4|20421.4|20543.1|20423.1|20541.37|20421.37|10
1631981150000|2021-09-18 16:05:50|20541.11|20421.11|20540.84|20420.84|20541.42|20421.42|20540.84|20420.84|9
1631981160000|2021-09-18 16:06:00|20540.83|20420.83|20540.13|20420.13|20540.83|20420.83|20539.56|20419.56|9
1631981170000|2021-09-18 16:06:10|20540.44|20420.44|20542.28|20422.28|20542.28|20422.28|20540.42|20420.42|9
1631981180000|2021-09-18 16:06:20|20542.6|20422.6|20541.62|20421.62|20543.21|20423.21|20541.62|20421.62|10
1631981190000|2021-09-18 16:06:30|20541.66|20421.66|20538.58|20418.58|20541.66|20421.66|20538.58|20418.58|10
1631981200000|2021-09-18 16:06:40|20538.04|20418.04|20536.67|20416.67|20539.99|20419.99|20536.67|20416.67|9
1631981210000|2021-09-18 16:06:50|20536.83|20416.83|20536.45|20416.45|20536.83|20416.83|20536.2|20416.2|8
1631981220000|2021-09-18 16:07:00|20536.47|20416.47|20536.41|20416.41|20536.47|20416.47|20536.1|20416.1|7
1631981230000|2021-09-18 16:07:10|20535.04|20415.04|20538.41|20418.41|20538.9|20418.9|20534.98|20414.98|8
1631981240000|2021-09-18 16:07:20|20538.38|20418.38|20540.5|20420.5|20540.5|20420.5|20538.23|20418.23|10
1631981250000|2021-09-18 16:07:30|20540.6|20420.6|20541.65|20421.65|20542.12|20422.12|20540.6|20420.6|8
1631981260000|2021-09-18 16:07:40|20541.5|20421.5|20538.13|20418.13|20541.5|20421.5|20538.13|20418.13|10
1631981270000|2021-09-18 16:07:50|20538.37|20418.37|20537.18|20417.18|20538.37|20418.37|20537.18|20417.18|10
1631981280000|2021-09-18 16:08:00|20537.01|20417.01|20529.68|20409.68|20537.01|20417.01|20529.68|20409.68|9
1631981290000|2021-09-18 16:08:10|20529.75|20409.75|20528.29|20408.29|20529.75|20409.75|20526.57|20406.57|10
1631981300000|2021-09-18 16:08:20|20528.14|20408.14|20526.55|20406.55|20528.37|20408.37|20526.55|20406.55|10
1631981310000|2021-09-18 16:08:30|20526.53|20406.53|20523.67|20403.67|20526.53|20406.53|20523.67|20403.67|10
1631981320000|2021-09-18 16:08:40|20523.51|20403.51|20523.09|20403.09|20523.63|20403.63|20522.96|20402.96|9
1631981330000|2021-09-18 16:08:50|20521.92|20401.92|20520.41|20400.41|20521.92|20401.92|20520.07|20400.07|9
1631981340000|2021-09-18 16:09:00|20521.01|20401.01|20520.15|20400.15|20521.28|20401.28|20520.15|20400.15|10
1631981350000|2021-09-18 16:09:10|20518.48|20398.48|20515.32|20395.32|20518.48|20398.48|20515.32|20395.32|10
1631981360000|2021-09-18 16:09:20|20515.14|20395.14|20510.03|20390.03|20515.14|20395.14|20510.03|20390.03|9
1631981370000|2021-09-18 16:09:30|20509.97|20389.97|20501.78|20381.78|20509.97|20389.97|20501.78|20381.78|10
1631981380000|2021-09-18 16:09:40|20501.65|20381.65|20496.33|20376.33|20501.65|20381.65|20496.33|20376.33|10
1631981390000|2021-09-18 16:09:50|20495.61|20375.61|20497.2|20377.2|20497.2|20377.2|20495.61|20375.61|9
1631981400000|2021-09-18 16:10:00|20497.43|20377.43|20491.64|20371.64|20497.43|20377.43|20491.64|20371.64|9
1631981410000|2021-09-18 16:10:10|20491.79|20371.79|20489.32|20369.32|20491.79|20371.79|20489.2|20369.2|10
1631981420000|2021-09-18 16:10:20|20489.14|20369.14|20487.6|20367.6|20489.14|20369.14|20487.6|20367.6|10
1631981430000|2021-09-18 16:10:30|20488.42|20368.42|20483.42|20363.42|20488.45|20368.45|20483.42|20363.42|10
1631981440000|2021-09-18 16:10:40|20483.15|20363.15|20481.68|20361.68|20483.31|20363.31|20481.68|20361.68|8
1631981450000|2021-09-18 16:10:50|20481.14|20361.14|20479.9|20359.9|20481.14|20361.14|20479.75|20359.75|10
1631981460000|2021-09-18 16:11:00|20480.54|20360.54|20481.86|20361.86|20481.9|20361.9|20480.54|20360.54|10
1631981470000|2021-09-18 16:11:10|20481.76|20361.76|20482|20362|20482.77|20362.77|20481.69|20361.69|8
1631981480000|2021-09-18 16:11:20|20481.98|20361.98|20479.52|20359.52|20481.98|20361.98|20479.51|20359.51|10
1631981490000|2021-09-18 16:11:30|20479.37|20359.37|20476.6|20356.6|20479.38|20359.38|20476.35|20356.35|10
1631981500000|2021-09-18 16:11:40|20475.75|20355.75|20477.79|20357.79|20477.79|20357.79|20475.62|20355.62|9
1631981510000|2021-09-18 16:11:50|20478.22|20358.22|20480.63|20360.63|20480.83|20360.83|20478.22|20358.22|10
1631981520000|2021-09-18 16:12:00|20480.85|20360.85|20479.76|20359.76|20481.4|20361.4|20479.76|20359.76|10
1631981530000|2021-09-18 16:12:10|20479.55|20359.55|20481.94|20361.94|20481.94|20361.94|20479.09|20359.09|10
1631981540000|2021-09-18 16:12:20|20482.41|20362.41|20487.96|20367.96|20487.96|20367.96|20482.41|20362.41|10
1631981550000|2021-09-18 16:12:30|20487.94|20367.94|20491.72|20371.72|20491.72|20371.72|20487.94|20367.94|10
1631981560000|2021-09-18 16:12:40|20491.38|20371.38|20493.21|20373.21|20493.91|20373.91|20491.38|20371.38|10
1631981570000|2021-09-18 16:12:50|20493.73|20373.73|20494.35|20374.35|20494.35|20374.35|20493.52|20373.52|10
1631981580000|2021-09-18 16:13:00|20493.83|20373.83|20493.95|20373.95|20495.86|20375.86|20493.83|20373.83|10
1631981590000|2021-09-18 16:13:10|20494.3|20374.3|20492.97|20372.97|20494.38|20374.38|20491.93|20371.93|10
1631981600000|2021-09-18 16:13:20|20492.32|20372.32|20493.83|20373.83|20493.83|20373.83|20492.32|20372.32|10
1631981610000|2021-09-18 16:13:30|20493.92|20373.92|20491.71|20371.71|20494.13|20374.13|20491.71|20371.71|10
1631981620000|2021-09-18 16:13:40|20491.38|20371.38|20492.44|20372.44|20492.68|20372.68|20491.05|20371.05|9
1631981630000|2021-09-18 16:13:50|20492.64|20372.64|20492.2|20372.2|20492.64|20372.64|20491.34|20371.34|9
1631981640000|2021-09-18 16:14:00|20491.77|20371.77|20493.52|20373.52|20493.52|20373.52|20491.48|20371.48|8
1631981650000|2021-09-18 16:14:10|20493.55|20373.55|20493.55|20373.55|20494.28|20374.28|20493.55|20373.55|10
1631981660000|2021-09-18 16:14:20|20493.33|20373.33|20490.35|20370.35|20493.33|20373.33|20490.26|20370.26|10
1631981670000|2021-09-18 16:14:30|20489.6|20369.6|20488.79|20368.79|20489.82|20369.82|20488.57|20368.57|10
1631981680000|2021-09-18 16:14:40|20488.66|20368.66|20488.07|20368.07|20488.66|20368.66|20487.86|20367.86|9
1631981690000|2021-09-18 16:14:50|20488.34|20368.34|20488.68|20368.68|20489.16|20369.16|20488.34|20368.34|9
1631981700000|2021-09-18 16:15:00|20488.89|20368.89|20486.49|20366.49|20488.89|20368.89|20486.46|20366.46|10
1631981710000|2021-09-18 16:15:10|20485.15|20365.15|20483.51|20363.51|20485.28|20365.28|20483.16|20363.16|10
1631981720000|2021-09-18 16:15:20|20483.41|20363.41|20484.23|20364.23|20484.39|20364.39|20482.65|20362.65|10
1631981730000|2021-09-18 16:15:30|20484.4|20364.4|20484.3|20364.3|20484.4|20364.4|20483.69|20363.69|10
1631981740000|2021-09-18 16:15:40|20484.24|20364.24|20482.22|20362.22|20484.24|20364.24|20482.22|20362.22|8
1631981750000|2021-09-18 16:15:50|20482.02|20362.02|20481.72|20361.72|20482.02|20362.02|20481.17|20361.17|10
1631981760000|2021-09-18 16:16:00|20481.7|20361.7|20477.51|20357.51|20481.7|20361.7|20477.51|20357.51|10
1631981770000|2021-09-18 16:16:10|20477.62|20357.62|20477.92|20357.92|20477.92|20357.92|20477|20357|10
1631981780000|2021-09-18 16:16:20|20478.35|20358.35|20479.17|20359.17|20479.39|20359.39|20478.35|20358.35|10
1631981790000|2021-09-18 16:16:30|20479.21|20359.21|20480.52|20360.52|20480.68|20360.68|20478.78|20358.78|9
1631981800000|2021-09-18 16:16:40|20480.9|20360.9|20478.75|20358.75|20480.9|20360.9|20478.75|20358.75|10
1631981810000|2021-09-18 16:16:50|20478.41|20358.41|20475.11|20355.11|20478.74|20358.74|20475.11|20355.11|10
1631981820000|2021-09-18 16:17:00|20474.92|20354.92|20475.25|20355.25|20475.52|20355.52|20474.51|20354.51|10
1631981830000|2021-09-18 16:17:10|20474.98|20354.98|20477.5|20357.5|20477.5|20357.5|20474.98|20354.98|10
1631981840000|2021-09-18 16:17:20|20476.62|20356.62|20475.43|20355.43|20476.62|20356.62|20475.2|20355.2|10
1631981850000|2021-09-18 16:17:30|20475.37|20355.37|20480.35|20360.35|20480.35|20360.35|20474.42|20354.42|10
1631981860000|2021-09-18 16:17:40|20478.38|20358.38|20478.29|20358.29|20479.08|20359.08|20477.81|20357.81|9
1631981870000|2021-09-18 16:17:50|20477.48|20357.48|20478.07|20358.07|20478.47|20358.47|20476.85|20356.85|10
1631981880000|2021-09-18 16:18:00|20477.92|20357.92|20475.28|20355.28|20477.92|20357.92|20475.08|20355.08|10
1631981890000|2021-09-18 16:18:10|20474.76|20354.76|20474.6|20354.6|20476.04|20356.04|20474.16|20354.16|10
1631981900000|2021-09-18 16:18:20|20474.51|20354.51|20474.3|20354.3|20474.52|20354.52|20474.24|20354.24|10
1631981910000|2021-09-18 16:18:30|20475.49|20355.49|20472.92|20352.92|20475.49|20355.49|20472.32|20352.32|10
1631981920000|2021-09-18 16:18:40|20473.09|20353.09|20472.35|20352.35|20473.79|20353.79|20472.35|20352.35|10
1631981930000|2021-09-18 16:18:50|20472.37|20352.37|20471.73|20351.73|20472.43|20352.43|20471.73|20351.73|10
1631981940000|2021-09-18 16:19:00|20471.72|20351.72|20470.47|20350.47|20471.92|20351.92|20470.4|20350.4|9
1631981950000|2021-09-18 16:19:10|20470.8|20350.8|20470.93|20350.93|20471.04|20351.04|20470.8|20350.8|9
1631981960000|2021-09-18 16:19:20|20470.92|20350.92|20466.25|20346.25|20470.92|20350.92|20466.25|20346.25|10
1631981970000|2021-09-18 16:19:30|20467.33|20347.33|20461.44|20341.44|20467.33|20347.33|20461.44|20341.44|10
1631981980000|2021-09-18 16:19:40|20460.59|20340.59|20458.53|20338.53|20460.59|20340.59|20458.53|20338.53|10
1631981990000|2021-09-18 16:19:50|20458.14|20338.14|20456.48|20336.48|20458.14|20338.14|20455.81|20335.81|10
1631982000000|2021-09-18 16:20:00|20456.27|20336.27|20458.12|20338.12|20458.12|20338.12|20456.23|20336.23|10
1631982010000|2021-09-18 16:20:10|20457.92|20337.92|20458.05|20338.05|20458.24|20338.24|20457.61|20337.61|10
1631982020000|2021-09-18 16:20:20|20456.96|20336.96|20454.62|20334.62|20456.96|20336.96|20454.62|20334.62|9
1631982030000|2021-09-18 16:20:30|20454.53|20334.53|20448.98|20328.98|20454.53|20334.53|20448.58|20328.58|10
1631982040000|2021-09-18 16:20:40|20449.25|20329.25|20446.98|20326.98|20449.25|20329.25|20446.34|20326.34|10
1631982050000|2021-09-18 16:20:50|20447.23|20327.23|20445.32|20325.32|20447.23|20327.23|20445.32|20325.32|9
1631982060000|2021-09-18 16:21:00|20444.78|20324.78|20443.64|20323.64|20444.98|20324.98|20443.55|20323.55|10
1631982070000|2021-09-18 16:21:10|20444.22|20324.22|20441.98|20321.98|20444.22|20324.22|20441.98|20321.98|10
1631982080000|2021-09-18 16:21:20|20441.58|20321.58|20436.7|20316.7|20441.58|20321.58|20433.04|20313.04|9
1631982090000|2021-09-18 16:21:30|20441.15|20321.15|20439.05|20319.05|20442.7|20322.7|20439.05|20319.05|10
1631982100000|2021-09-18 16:21:40|20438.66|20318.66|20436.68|20316.68|20438.69|20318.69|20436.68|20316.68|10
1631982110000|2021-09-18 16:21:50|20437.01|20317.01|20436.47|20316.47|20437.48|20317.48|20435.68|20315.68|9
1631982120000|2021-09-18 16:22:00|20436.39|20316.39|20434.9|20314.9|20436.43|20316.43|20434.9|20314.9|10
1631982130000|2021-09-18 16:22:10|20435.17|20315.17|20441.98|20321.98|20441.98|20321.98|20432.56|20312.56|9
1631982140000|2021-09-18 16:22:20|20442.82|20322.82|20447.47|20327.47|20447.77|20327.77|20442.82|20322.82|10
1631982150000|2021-09-18 16:22:30|20447.28|20327.28|20445.72|20325.72|20447.34|20327.34|20445.31|20325.31|10
1631982160000|2021-09-18 16:22:40|20446.29|20326.29|20447.2|20327.2|20447.2|20327.2|20446.29|20326.29|10
1631982170000|2021-09-18 16:22:50|20447.41|20327.41|20448.32|20328.32|20448.32|20328.32|20447.41|20327.41|8
1631982180000|2021-09-18 16:23:00|20447.94|20327.94|20449.86|20329.86|20449.86|20329.86|20447.94|20327.94|10
1631982190000|2021-09-18 16:23:10|20449.64|20329.64|20451.6|20331.6|20451.6|20331.6|20449.64|20329.64|10
1631982200000|2021-09-18 16:23:20|20451.8|20331.8|20451.78|20331.78|20452.01|20332.01|20450.3|20330.3|10
1631982210000|2021-09-18 16:23:30|20451.81|20331.81|20449.71|20329.71|20451.81|20331.81|20449.64|20329.64|10
1631982220000|2021-09-18 16:23:40|20449.44|20329.44|20449.07|20329.07|20449.44|20329.44|20448.39|20328.39|8
1631982230000|2021-09-18 16:23:50|20449.44|20329.44|20450.28|20330.28|20450.28|20330.28|20449.38|20329.38|7
1631982240000|2021-09-18 16:24:00|20450.19|20330.19|20451.51|20331.51|20451.51|20331.51|20450.18|20330.18|9
1631982250000|2021-09-18 16:24:10|20451.63|20331.63|20451.9|20331.9|20451.96|20331.96|20451.06|20331.06|10
1631982260000|2021-09-18 16:24:20|20452.22|20332.22|20455.95|20335.95|20455.95|20335.95|20452.22|20332.22|10
1631982270000|2021-09-18 16:24:30|20456|20336|20459.72|20339.72|20459.72|20339.72|20456|20336|10
1631982280000|2021-09-18 16:24:40|20460.64|20340.64|20463.66|20343.66|20463.66|20343.66|20460.64|20340.64|10
1631982290000|2021-09-18 16:24:50|20463.51|20343.51|20463.68|20343.68|20463.68|20343.68|20462.92|20342.92|10
1631982300000|2021-09-18 16:25:00|20463.77|20343.77|20464.09|20344.09|20464.44|20344.44|20463.77|20343.77|10
1631982310000|2021-09-18 16:25:10|20464.12|20344.12|20465.01|20345.01|20465.51|20345.51|20463.7|20343.7|10
1631982320000|2021-09-18 16:25:20|20465.48|20345.48|20467.4|20347.4|20467.4|20347.4|20465.48|20345.48|10
1631982330000|2021-09-18 16:25:30|20467.54|20347.54|20468.42|20348.42|20468.71|20348.71|20467.54|20347.54|8
1631982340000|2021-09-18 16:25:40|20468.59|20348.59|20468|20348|20468.85|20348.85|20467.88|20347.88|9
1631982350000|2021-09-18 16:25:50|20467.76|20347.76|20467.74|20347.74|20468.15|20348.15|20467.19|20347.19|8
1631982360000|2021-09-18 16:26:00|20467.54|20347.54|20470.39|20350.39|20470.39|20350.39|20467.5|20347.5|10
1631982370000|2021-09-18 16:26:10|20470.34|20350.34|20471.19|20351.19|20471.19|20351.19|20470.3|20350.3|10
1631982380000|2021-09-18 16:26:20|20470.44|20350.44|20468.37|20348.37|20470.44|20350.44|20468.37|20348.37|10
1631982390000|2021-09-18 16:26:30|20468.4|20348.4|20471.27|20351.27|20471.27|20351.27|20468.4|20348.4|10
1631982400000|2021-09-18 16:26:40|20470.9|20350.9|20470.56|20350.56|20471.61|20351.61|20470.56|20350.56|10
1631982410000|2021-09-18 16:26:50|20470.39|20350.39|20472.81|20352.81|20472.81|20352.81|20470.39|20350.39|10
1631982420000|2021-09-18 16:27:00|20473.36|20353.36|20474.34|20354.34|20474.62|20354.62|20473.36|20353.36|10
1631982430000|2021-09-18 16:27:10|20474.17|20354.17|20475.07|20355.07|20475.26|20355.26|20474.17|20354.17|10
1631982440000|2021-09-18 16:27:20|20474.84|20354.84|20475.38|20355.38|20475.38|20355.38|20474.1|20354.1|10
1631982450000|2021-09-18 16:27:30|20476.4|20356.4|20476.33|20356.33|20476.59|20356.59|20475.61|20355.61|10
1631982460000|2021-09-18 16:27:40|20476.91|20356.91|20481.33|20361.33|20481.33|20361.33|20476.91|20356.91|10
1631982470000|2021-09-18 16:27:50|20481.4|20361.4|20483.36|20363.36|20483.37|20363.37|20481.4|20361.4|10
1631982480000|2021-09-18 16:28:00|20483.12|20363.12|20487.57|20367.57|20487.57|20367.57|20482.57|20362.57|10
1631982490000|2021-09-18 16:28:10|20487.91|20367.91|20488.19|20368.19|20488.19|20368.19|20485.51|20365.51|10
1631982500000|2021-09-18 16:28:20|20488.06|20368.06|20488.32|20368.32|20488.93|20368.93|20487.8|20367.8|10
1631982510000|2021-09-18 16:28:30|20488.86|20368.86|20488.02|20368.02|20488.9|20368.9|20487.71|20367.71|10
1631982520000|2021-09-18 16:28:40|20488.07|20368.07|20488.82|20368.82|20489.23|20369.23|20487.98|20367.98|10
1631982530000|2021-09-18 16:28:50|20488.72|20368.72|20486.04|20366.04|20488.72|20368.72|20485.31|20365.31|10
1631982540000|2021-09-18 16:29:00|20485.33|20365.33|20482.82|20362.82|20485.33|20365.33|20482.82|20362.82|10
1631982550000|2021-09-18 16:29:10|20482.75|20362.75|20481.54|20361.54|20482.75|20362.75|20481.53|20361.53|10
1631982560000|2021-09-18 16:29:20|20480.93|20360.93|20479.23|20359.23|20481.14|20361.14|20479.15|20359.15|9
1631982570000|2021-09-18 16:29:30|20479.02|20359.02|20474.43|20354.43|20479.02|20359.02|20474.43|20354.43|10
1631982580000|2021-09-18 16:29:40|20474.56|20354.56|20474.16|20354.16|20475.1|20355.1|20474.16|20354.16|10
1631982590000|2021-09-18 16:29:50|20474.04|20354.04|20470.21|20350.21|20474.3|20354.3|20470.21|20350.21|10
1631982600000|2021-09-18 16:30:00|20469.34|20349.34|20454.32|20334.32|20469.34|20349.34|20454.32|20334.32|10
1631982610000|2021-09-18 16:30:10|20454.56|20334.56|20442.35|20322.35|20454.56|20334.56|20442.35|20322.35|10
1631982620000|2021-09-18 16:30:20|20440.34|20320.34|20433.75|20313.75|20440.34|20320.34|20433.18|20313.18|10
1631982630000|2021-09-18 16:30:30|20434.27|20314.27|20434.05|20314.05|20434.96|20314.96|20433.66|20313.66|10
1631982640000|2021-09-18 16:30:40|20433.7|20313.7|20433.87|20313.87|20434.5|20314.5|20433.21|20313.21|10
1631982650000|2021-09-18 16:30:50|20433.41|20313.41|20430.68|20310.68|20433.41|20313.41|20430.22|20310.22|10
1631982660000|2021-09-18 16:31:00|20430.9|20310.9|20433.95|20313.95|20433.95|20313.95|20430.9|20310.9|10
1631982670000|2021-09-18 16:31:10|20433.6|20313.6|20438.38|20318.38|20438.38|20318.38|20433.6|20313.6|10
1631982680000|2021-09-18 16:31:20|20438.06|20318.06|20441.48|20321.48|20442.07|20322.07|20438.06|20318.06|10
1631982690000|2021-09-18 16:31:30|20441.67|20321.67|20448.54|20328.54|20449.07|20329.07|20441.67|20321.67|9
1631982700000|2021-09-18 16:31:40|20449.79|20329.79|20451.23|20331.23|20451.36|20331.36|20449.79|20329.79|10
1631982710000|2021-09-18 16:31:50|20451.59|20331.59|20451.88|20331.88|20452.55|20332.55|20451.34|20331.34|10
1631982720000|2021-09-18 16:32:00|20451.81|20331.81|20449.76|20329.76|20451.81|20331.81|20449.62|20329.62|10
1631982730000|2021-09-18 16:32:10|20449.35|20329.35|20450.61|20330.61|20450.61|20330.61|20449.35|20329.35|10
1631982740000|2021-09-18 16:32:20|20450.9|20330.9|20453.34|20333.34|20453.34|20333.34|20450.9|20330.9|9
1631982750000|2021-09-18 16:32:30|20453.47|20333.47|20453.6|20333.6|20453.6|20333.6|20452.82|20332.82|10
1631982760000|2021-09-18 16:32:40|20453.72|20333.72|20452.96|20332.96|20453.86|20333.86|20452.96|20332.96|9
1631982770000|2021-09-18 16:32:50|20452.83|20332.83|20452.62|20332.62|20453.1|20333.1|20452.62|20332.62|10
1631982780000|2021-09-18 16:33:00|20452.56|20332.56|20452.13|20332.13|20452.7|20332.7|20451.88|20331.88|9
1631982790000|2021-09-18 16:33:10|20452.14|20332.14|20447.75|20327.75|20452.36|20332.36|20447.75|20327.75|10
1631982800000|2021-09-18 16:33:20|20447.34|20327.34|20444.55|20324.55|20447.34|20327.34|20444.54|20324.54|10
1631982810000|2021-09-18 16:33:30|20443.66|20323.66|20443.54|20323.54|20443.92|20323.92|20442.45|20322.45|10
1631982820000|2021-09-18 16:33:40|20444.04|20324.04|20440.75|20320.75|20444.09|20324.09|20440.75|20320.75|10
1631982830000|2021-09-18 16:33:50|20439.87|20319.87|20438.17|20318.17|20439.87|20319.87|20437.58|20317.58|10
1631982840000|2021-09-18 16:34:00|20438.08|20318.08|20436|20316|20438.61|20318.61|20436|20316|10
1631982850000|2021-09-18 16:34:10|20435.42|20315.42|20434.18|20314.18|20435.42|20315.42|20433.1|20313.1|10
1631982860000|2021-09-18 16:34:20|20434.41|20314.41|20434.08|20314.08|20435.24|20315.24|20434.08|20314.08|10
1631982870000|2021-09-18 16:34:30|20434.15|20314.15|20432.15|20312.15|20434.21|20314.21|20432.15|20312.15|10
1631982880000|2021-09-18 16:34:40|20432.19|20312.19|20430.83|20310.83|20432.52|20312.52|20430.71|20310.71|10
1631982890000|2021-09-18 16:34:50|20430.57|20310.57|20430.4|20310.4|20430.65|20310.65|20429.01|20309.01|10
1631982900000|2021-09-18 16:35:00|20427.79|20307.79|20426.07|20306.07|20427.79|20307.79|20426|20306|10
1631982910000|2021-09-18 16:35:10|20425.73|20305.73|20427.19|20307.19|20427.19|20307.19|20425.07|20305.07|10
1631982920000|2021-09-18 16:35:20|20427.54|20307.54|20424.61|20304.61|20427.92|20307.92|20424.55|20304.55|9
1631982930000|2021-09-18 16:35:30|20424.23|20304.23|20423.28|20303.28|20424.27|20304.27|20422.55|20302.55|10
1631982940000|2021-09-18 16:35:40|20423.23|20303.23|20421.22|20301.22|20423.23|20303.23|20419.98|20299.98|10
1631982950000|2021-09-18 16:35:50|20420.12|20300.12|20419.27|20299.27|20420.13|20300.13|20419.22|20299.22|10
1631982960000|2021-09-18 16:36:00|20419.43|20299.43|20420.45|20300.45|20420.53|20300.53|20419.43|20299.43|10
1631982970000|2021-09-18 16:36:10|20420.52|20300.52|20421.84|20301.84|20422.59|20302.59|20420.42|20300.42|9
1631982980000|2021-09-18 16:36:20|20421.67|20301.67|20425.26|20305.26|20425.26|20305.26|20421.67|20301.67|9
1631982990000|2021-09-18 16:36:30|20425.04|20305.04|20427.19|20307.19|20427.76|20307.76|20425.04|20305.04|10
1631983000000|2021-09-18 16:36:40|20428.32|20308.32|20430.51|20310.51|20430.58|20310.58|20428.32|20308.32|8
1631983010000|2021-09-18 16:36:50|20430.15|20310.15|20428.72|20308.72|20430.15|20310.15|20428.72|20308.72|10
1631983020000|2021-09-18 16:37:00|20428.43|20308.43|20425.53|20305.53|20428.62|20308.62|20425.53|20305.53|10
1631983030000|2021-09-18 16:37:10|20425.28|20305.28|20422.56|20302.56|20425.28|20305.28|20422.56|20302.56|9
1631983040000|2021-09-18 16:37:20|20422.34|20302.34|20421.09|20301.09|20422.36|20302.36|20421.09|20301.09|10
1631983050000|2021-09-18 16:37:30|20420.96|20300.96|20420.78|20300.78|20420.96|20300.96|20419.66|20299.66|9
1631983060000|2021-09-18 16:37:40|20420.94|20300.94|20421.36|20301.36|20421.36|20301.36|20420.89|20300.89|9
1631983070000|2021-09-18 16:37:50|20421.38|20301.38|20421.35|20301.35|20421.98|20301.98|20421.35|20301.35|10
1631983080000|2021-09-18 16:38:00|20421.13|20301.13|20419.27|20299.27|20421.13|20301.13|20419.27|20299.27|10
1631983090000|2021-09-18 16:38:10|20419.53|20299.53|20418.11|20298.11|20419.53|20299.53|20418.03|20298.03|9
1631983100000|2021-09-18 16:38:20|20417.74|20297.74|20418.17|20298.17|20418.24|20298.24|20417.74|20297.74|10
1631983110000|2021-09-18 16:38:30|20417.9|20297.9|20418.56|20298.56|20418.56|20298.56|20416.52|20296.52|10
1631983120000|2021-09-18 16:38:40|20418.73|20298.73|20419.88|20299.88|20421.32|20301.32|20418.73|20298.73|10
1631983130000|2021-09-18 16:38:50|20419.91|20299.91|20420.97|20300.97|20420.97|20300.97|20419.91|20299.91|9
1631983140000|2021-09-18 16:39:00|20420.68|20300.68|20418.25|20298.25|20420.68|20300.68|20417.95|20297.95|10
1631983150000|2021-09-18 16:39:10|20417.43|20297.43|20417.87|20297.87|20418.09|20298.09|20417.29|20297.29|10
1631983160000|2021-09-18 16:39:20|20416.8|20296.8|20414.83|20294.83|20417.39|20297.39|20414.83|20294.83|9
1631983170000|2021-09-18 16:39:30|20414.86|20294.86|20413.89|20293.89|20415.13|20295.13|20413.89|20293.89|9
1631983180000|2021-09-18 16:39:40|20413.96|20293.96|20413.5|20293.5|20414.02|20294.02|20413.5|20293.5|9
1631983190000|2021-09-18 16:39:50|20412.88|20292.88|20412.78|20292.78|20413.68|20293.68|20412.45|20292.45|8
1631983200000|2021-09-18 16:40:00|20412.82|20292.82|20414.82|20294.82|20414.82|20294.82|20412.81|20292.81|8
1631983210000|2021-09-18 16:40:10|20414.71|20294.71|20412.83|20292.83|20414.99|20294.99|20412.83|20292.83|10
1631983220000|2021-09-18 16:40:20|20413.05|20293.05|20413.87|20293.87|20413.87|20293.87|20412.11|20292.11|9
1631983230000|2021-09-18 16:40:30|20413.97|20293.97|20413.26|20293.26|20414.57|20294.57|20412.68|20292.68|10
1631983240000|2021-09-18 16:40:40|20413.23|20293.23|20410.24|20290.24|20413.44|20293.44|20410.24|20290.24|10
1631983250000|2021-09-18 16:40:50|20410.42|20290.42|20407.77|20287.77|20411|20291|20407.77|20287.77|10
1631983260000|2021-09-18 16:41:00|20407.28|20287.28|20396.95|20276.95|20407.28|20287.28|20396.55|20276.55|10
1631983270000|2021-09-18 16:41:10|20397.33|20277.33|20395.43|20275.43|20397.33|20277.33|20395.43|20275.43|10
1631983280000|2021-09-18 16:41:20|20395.52|20275.52|20395.34|20275.34|20395.66|20275.66|20394.12|20274.12|9
1631983290000|2021-09-18 16:41:30|20395.96|20275.96|20401.55|20281.55|20401.55|20281.55|20395.96|20275.96|8
1631983300000|2021-09-18 16:41:40|20401.4|20281.4|20404.3|20284.3|20404.57|20284.57|20401.4|20281.4|10
1631983310000|2021-09-18 16:41:50|20404.52|20284.52|20408.53|20288.53|20408.56|20288.56|20404.52|20284.52|9
1631983320000|2021-09-18 16:42:00|20410.82|20290.82|20414.26|20294.26|20414.67|20294.67|20410.82|20290.82|10
1631983330000|2021-09-18 16:42:10|20414.68|20294.68|20415.98|20295.98|20416.36|20296.36|20414.68|20294.68|10
1631983340000|2021-09-18 16:42:20|20416.14|20296.14|20418.8|20298.8|20418.8|20298.8|20416.14|20296.14|10
1631983350000|2021-09-18 16:42:30|20418.76|20298.76|20420.28|20300.28|20420.28|20300.28|20418.28|20298.28|10
1631983360000|2021-09-18 16:42:40|20420.61|20300.61|20422.9|20302.9|20422.9|20302.9|20420.55|20300.55|10
1631983370000|2021-09-18 16:42:50|20422.7|20302.7|20422.38|20302.38|20423.36|20303.36|20422.03|20302.03|9
1631983380000|2021-09-18 16:43:00|20422.67|20302.67|20420.21|20300.21|20422.67|20302.67|20419.89|20299.89|10
1631983390000|2021-09-18 16:43:10|20420.01|20300.01|20415.91|20295.91|20420.01|20300.01|20415.91|20295.91|10
1631983400000|2021-09-18 16:43:20|20415.6|20295.6|20413.92|20293.92|20415.6|20295.6|20413.9|20293.9|9
1631983410000|2021-09-18 16:43:30|20413.53|20293.53|20410.92|20290.92|20413.53|20293.53|20410.36|20290.36|10
1631983420000|2021-09-18 16:43:40|20410.57|20290.57|20411.71|20291.71|20411.71|20291.71|20409.16|20289.16|10
1631983430000|2021-09-18 16:43:50|20411.88|20291.88|20411.84|20291.84|20413.32|20293.32|20411.84|20291.84|9
1631983440000|2021-09-18 16:44:00|20411.99|20291.99|20411.42|20291.42|20411.99|20291.99|20411.08|20291.08|10
1631983450000|2021-09-18 16:44:10|20408.99|20288.99|20407.9|20287.9|20409.28|20289.28|20407.83|20287.83|10
1631983460000|2021-09-18 16:44:20|20407.7|20287.7|20404.86|20284.86|20407.73|20287.73|20404.86|20284.86|9
1631983470000|2021-09-18 16:44:30|20403.81|20283.81|20402.98|20282.98|20403.81|20283.81|20402.57|20282.57|7
1631983480000|2021-09-18 16:44:40|20402.95|20282.95|20403.66|20283.66|20403.66|20283.66|20402.95|20282.95|7
1631983490000|2021-09-18 16:44:50|20403.93|20283.93|20405.09|20285.09|20405.44|20285.44|20403.93|20283.93|10
1631983500000|2021-09-18 16:45:00|20405.2|20285.2|20411.11|20291.11|20411.11|20291.11|20405.2|20285.2|9
1631983510000|2021-09-18 16:45:10|20411.44|20291.44|20415.59|20295.59|20415.59|20295.59|20411.44|20291.44|10
1631983520000|2021-09-18 16:45:20|20415.51|20295.51|20418.7|20298.7|20419.25|20299.25|20415.51|20295.51|10
1631983530000|2021-09-18 16:45:30|20420.56|20300.56|20424.38|20304.38|20424.38|20304.38|20420.56|20300.56|9
1631983540000|2021-09-18 16:45:40|20424.57|20304.57|20424.88|20304.88|20425.45|20305.45|20423.87|20303.87|9
1631983550000|2021-09-18 16:45:50|20424.87|20304.87|20425.75|20305.75|20425.76|20305.76|20424.18|20304.18|10
1631983560000|2021-09-18 16:46:00|20425.78|20305.78|20427.62|20307.62|20427.62|20307.62|20425.78|20305.78|9
1631983570000|2021-09-18 16:46:10|20427.95|20307.95|20432.83|20312.83|20432.83|20312.83|20427.67|20307.67|9
1631983580000|2021-09-18 16:46:20|20432.85|20312.85|20432.38|20312.38|20433.95|20313.95|20432.38|20312.38|10
1631983590000|2021-09-18 16:46:30|20432.04|20312.04|20432.48|20312.48|20432.48|20312.48|20431.38|20311.38|10
1631983600000|2021-09-18 16:46:40|20432.49|20312.49|20432.73|20312.73|20433.23|20313.23|20432.49|20312.49|9
1631983610000|2021-09-18 16:46:50|20432.02|20312.02|20430.86|20310.86|20432.02|20312.02|20429.35|20309.35|10
1631983620000|2021-09-18 16:47:00|20430.88|20310.88|20430.53|20310.53|20432.19|20312.19|20430.02|20310.02|10
1631983630000|2021-09-18 16:47:10|20430.59|20310.59|20430.31|20310.31|20430.68|20310.68|20430.31|20310.31|7
1631983640000|2021-09-18 16:47:20|20430.23|20310.23|20429.31|20309.31|20430.23|20310.23|20428.82|20308.82|10
1631983650000|2021-09-18 16:47:30|20429.29|20309.29|20424.52|20304.52|20429.29|20309.29|20424.52|20304.52|10
1631983660000|2021-09-18 16:47:40|20424.47|20304.47|20420.94|20300.94|20424.47|20304.47|20420.94|20300.94|9
1631983670000|2021-09-18 16:47:50|20420.97|20300.97|20420.37|20300.37|20421.02|20301.02|20419.96|20299.96|7
1631983680000|2021-09-18 16:48:00|20420.23|20300.23|20419.1|20299.1|20420.24|20300.24|20418.57|20298.57|10
1631983690000|2021-09-18 16:48:10|20419.69|20299.69|20419.41|20299.41|20419.78|20299.78|20419.28|20299.28|8
1631983700000|2021-09-18 16:48:20|20419.14|20299.14|20414.29|20294.29|20419.14|20299.14|20414.29|20294.29|10
1631983710000|2021-09-18 16:48:30|20414.39|20294.39|20413.65|20293.65|20414.82|20294.82|20413.65|20293.65|10
1631983720000|2021-09-18 16:48:40|20413.74|20293.74|20418.47|20298.47|20418.47|20298.47|20413.74|20293.74|10
1631983730000|2021-09-18 16:48:50|20418.58|20298.58|20424.94|20304.94|20424.94|20304.94|20418.58|20298.58|10
1631983740000|2021-09-18 16:49:00|20425.03|20305.03|20431.19|20311.19|20431.19|20311.19|20425.03|20305.03|9
1631983750000|2021-09-18 16:49:10|20431.39|20311.39|20431.56|20311.56|20432.31|20312.31|20430.87|20310.87|10
1631983760000|2021-09-18 16:49:20|20431.9|20311.9|20432.42|20312.42|20433.43|20313.43|20431.61|20311.61|10
1631983770000|2021-09-18 16:49:30|20432.63|20312.63|20432.31|20312.31|20432.63|20312.63|20430.98|20310.98|10
1631983780000|2021-09-18 16:49:40|20432.41|20312.41|20431.12|20311.12|20432.41|20312.41|20430.49|20310.49|10
1631983790000|2021-09-18 16:49:50|20430.93|20310.93|20430.93|20310.93|20431.16|20311.16|20430.48|20310.48|9
1631983800000|2021-09-18 16:50:00|20430.76|20310.76|20431.37|20311.37|20431.37|20311.37|20429.35|20309.35|10
1631983810000|2021-09-18 16:50:10|20432.05|20312.05|20435.17|20315.17|20435.34|20315.34|20432.05|20312.05|10
1631983820000|2021-09-18 16:50:20|20435.02|20315.02|20434.88|20314.88|20435.02|20315.02|20434.39|20314.39|9
1631983830000|2021-09-18 16:50:30|20433.62|20313.62|20435.21|20315.21|20436.61|20316.61|20433.62|20313.62|10
1631983840000|2021-09-18 16:50:40|20435.64|20315.64|20437.18|20317.18|20437.18|20317.18|20435.36|20315.36|9
1631983850000|2021-09-18 16:50:50|20437.58|20317.58|20436.17|20316.17|20437.58|20317.58|20436.17|20316.17|9
1631983860000|2021-09-18 16:51:00|20435.59|20315.59|20434.98|20314.98|20436.18|20316.18|20434.98|20314.98|10
1631983870000|2021-09-18 16:51:10|20435.05|20315.05|20433.56|20313.56|20435.05|20315.05|20433.56|20313.56|10
1631983880000|2021-09-18 16:51:20|20433.62|20313.62|20429.63|20309.63|20433.62|20313.62|20429.63|20309.63|10
1631983890000|2021-09-18 16:51:30|20429.49|20309.49|20426.22|20306.22|20429.49|20309.49|20426.22|20306.22|9
1631983900000|2021-09-18 16:51:40|20426.12|20306.12|20424.78|20304.78|20426.12|20306.12|20424.78|20304.78|10
1631983910000|2021-09-18 16:51:50|20424.17|20304.17|20422.85|20302.85|20424.33|20304.33|20422.85|20302.85|10
1631983920000|2021-09-18 16:52:00|20423.64|20303.64|20420.93|20300.93|20423.64|20303.64|20420.93|20300.93|9
1631983930000|2021-09-18 16:52:10|20420.82|20300.82|20420.61|20300.61|20420.98|20300.98|20420.02|20300.02|10
1631983940000|2021-09-18 16:52:20|20420.62|20300.62|20419.11|20299.11|20420.71|20300.71|20419.11|20299.11|10
1631983950000|2021-09-18 16:52:30|20418.87|20298.87|20415.41|20295.41|20419.26|20299.26|20415.26|20295.26|10
1631983960000|2021-09-18 16:52:40|20415.76|20295.76|20415.66|20295.66|20416.22|20296.22|20415.65|20295.65|9
1631983970000|2021-09-18 16:52:50|20415.78|20295.78|20412.71|20292.71|20415.98|20295.98|20412.71|20292.71|9
1631983980000|2021-09-18 16:53:00|20412.37|20292.37|20409.36|20289.36|20412.37|20292.37|20409.27|20289.27|10
1631983990000|2021-09-18 16:53:10|20409.26|20289.26|20410.63|20290.63|20410.63|20290.63|20409.26|20289.26|10
1631984000000|2021-09-18 16:53:20|20410.72|20290.72|20410.62|20290.62|20410.93|20290.93|20410.23|20290.23|10
1631984010000|2021-09-18 16:53:30|20410.66|20290.66|20410.76|20290.76|20411.07|20291.07|20410.66|20290.66|9
1631984020000|2021-09-18 16:53:40|20411.55|20291.55|20411.4|20291.4|20412.17|20292.17|20411.14|20291.14|10
1631984030000|2021-09-18 16:53:50|20410.86|20290.86|20407.25|20287.25|20410.86|20290.86|20407.25|20287.25|9
1631984040000|2021-09-18 16:54:00|20407.85|20287.85|20405.49|20285.49|20408.25|20288.25|20405.49|20285.49|10
1631984050000|2021-09-18 16:54:10|20405.58|20285.58|20403.57|20283.57|20405.65|20285.65|20403.57|20283.57|10
1631984060000|2021-09-18 16:54:20|20403.58|20283.58|20402.2|20282.2|20403.58|20283.58|20402.2|20282.2|9
1631984070000|2021-09-18 16:54:30|20402.13|20282.13|20402.16|20282.16|20402.66|20282.66|20402.13|20282.13|8
1631984080000|2021-09-18 16:54:40|20402.28|20282.28|20405.27|20285.27|20405.27|20285.27|20402.28|20282.28|10
1631984090000|2021-09-18 16:54:50|20406.12|20286.12|20406.39|20286.39|20406.53|20286.53|20405.74|20285.74|10
1631984100000|2021-09-18 16:55:00|20406.63|20286.63|20408.52|20288.52|20408.52|20288.52|20406.63|20286.63|9
1631984110000|2021-09-18 16:55:10|20408.98|20288.98|20409.84|20289.84|20409.84|20289.84|20408.98|20288.98|10
1631984120000|2021-09-18 16:55:20|20410.1|20290.1|20409.88|20289.88|20410.62|20290.62|20409.79|20289.79|9
1631984130000|2021-09-18 16:55:30|20410.39|20290.39|20410.37|20290.37|20410.43|20290.43|20409.62|20289.62|10
1631984140000|2021-09-18 16:55:40|20410.31|20290.31|20408.87|20288.87|20410.61|20290.61|20408.7|20288.7|10
1631984150000|2021-09-18 16:55:50|20409.4|20289.4|20411.96|20291.96|20411.96|20291.96|20409.4|20289.4|10
1631984160000|2021-09-18 16:56:00|20412.34|20292.34|20412.81|20292.81|20413.13|20293.13|20412.34|20292.34|8
1631984170000|2021-09-18 16:56:10|20413.36|20293.36|20414.49|20294.49|20414.49|20294.49|20412.82|20292.82|10
1631984180000|2021-09-18 16:56:20|20414.3|20294.3|20415.86|20295.86|20415.99|20295.99|20414.3|20294.3|10
1631984190000|2021-09-18 16:56:30|20415.85|20295.85|20416.53|20296.53|20416.8|20296.8|20415.57|20295.57|9
1631984200000|2021-09-18 16:56:40|20416.54|20296.54|20413.45|20293.45|20417.31|20297.31|20413.45|20293.45|10
1631984210000|2021-09-18 16:56:50|20413.95|20293.95|20407.29|20287.29|20413.95|20293.95|20407.29|20287.29|10
1631984220000|2021-09-18 16:57:00|20406.68|20286.68|20398.85|20278.85|20406.68|20286.68|20398.85|20278.85|10
1631984230000|2021-09-18 16:57:10|20398.58|20278.58|20389.68|20269.68|20398.71|20278.71|20389.68|20269.68|10
1631984240000|2021-09-18 16:57:20|20389.44|20269.44|20377.45|20257.45|20389.44|20269.44|20377.45|20257.45|10
1631984250000|2021-09-18 16:57:30|20375.69|20255.69|20370.86|20250.86|20375.79|20255.79|20370.54|20250.54|10
1631984260000|2021-09-18 16:57:40|20371.04|20251.04|20366.09|20246.09|20371.14|20251.14|20366.09|20246.09|10
1631984270000|2021-09-18 16:57:50|20365.38|20245.38|20365.3|20245.3|20365.88|20245.88|20364.7|20244.7|10
1631984280000|2021-09-18 16:58:00|20365.13|20245.13|20364.22|20244.22|20365.45|20245.45|20363.53|20243.53|10
1631984290000|2021-09-18 16:58:10|20364.64|20244.64|20366.66|20246.66|20367.11|20247.11|20364.64|20244.64|10
1631984300000|2021-09-18 16:58:20|20366.75|20246.75|20366.93|20246.93|20368.24|20248.24|20366.75|20246.75|10
1631984310000|2021-09-18 16:58:30|20366.3|20246.3|20363.21|20243.21|20367.17|20247.17|20362.48|20242.48|10
1631984320000|2021-09-18 16:58:40|20361.87|20241.87|20362.5|20242.5|20362.5|20242.5|20360.76|20240.76|9
1631984330000|2021-09-18 16:58:50|20361.34|20241.34|20362.21|20242.21|20362.21|20242.21|20359.46|20239.46|10
1631984340000|2021-09-18 16:59:00|20362.34|20242.34|20369.36|20249.36|20369.36|20249.36|20362.34|20242.34|10
1631984350000|2021-09-18 16:59:10|20369.62|20249.62|20370.33|20250.33|20371.62|20251.62|20369.62|20249.62|10
1631984360000|2021-09-18 16:59:20|20369.75|20249.75|20367.89|20247.89|20369.75|20249.75|20367.8|20247.8|10
1631984370000|2021-09-18 16:59:30|20368.05|20248.05|20367.73|20247.73|20368.53|20248.53|20367.31|20247.31|10
1631984380000|2021-09-18 16:59:40|20366.74|20246.74|20369.21|20249.21|20369.32|20249.32|20366.74|20246.74|10
1631984390000|2021-09-18 16:59:50|20369.11|20249.11|20372.4|20252.4|20372.4|20252.4|20369.11|20249.11|10
1631984400000|2021-09-18 17:00:00|20372.05|20252.05|20366.96|20246.96|20372.06|20252.06|20366.96|20246.96|10
1631984410000|2021-09-18 17:00:10|20367.37|20247.37|20362.92|20242.92|20367.37|20247.37|20362.92|20242.92|10
1631984420000|2021-09-18 17:00:20|20362.6|20242.6|20359.31|20239.31|20362.77|20242.77|20359.31|20239.31|10
1631984430000|2021-09-18 17:00:30|20360.29|20240.29|20361.09|20241.09|20361.09|20241.09|20359.05|20239.05|10
1631984440000|2021-09-18 17:00:40|20361.18|20241.18|20362.85|20242.85|20362.85|20242.85|20360.54|20240.54|8
1631984450000|2021-09-18 17:00:50|20363.29|20243.29|20367.09|20247.09|20367.09|20247.09|20363.29|20243.29|10
1631984460000|2021-09-18 17:01:00|20367.1|20247.1|20368.06|20248.06|20368.22|20248.22|20367.1|20247.1|10
1631984470000|2021-09-18 17:01:10|20368.3|20248.3|20369.23|20249.23|20369.23|20249.23|20367.98|20247.98|9
1631984480000|2021-09-18 17:01:20|20369.3|20249.3|20370.77|20250.77|20370.97|20250.97|20369.3|20249.3|10
1631984490000|2021-09-18 17:01:30|20371.15|20251.15|20370.11|20250.11|20371.85|20251.85|20370.11|20250.11|10
1631984500000|2021-09-18 17:01:40|20370.03|20250.03|20372.35|20252.35|20372.97|20252.97|20370.03|20250.03|10
1631984510000|2021-09-18 17:01:50|20372.21|20252.21|20373.98|20253.98|20373.98|20253.98|20372.21|20252.21|9
1631984520000|2021-09-18 17:02:00|20373.9|20253.9|20375.83|20255.83|20375.83|20255.83|20373.9|20253.9|10
1631984530000|2021-09-18 17:02:10|20376.05|20256.05|20373.41|20253.41|20376.27|20256.27|20373.41|20253.41|10
1631984540000|2021-09-18 17:02:20|20373.28|20253.28|20371.57|20251.57|20373.28|20253.28|20371.57|20251.57|10
1631984550000|2021-09-18 17:02:30|20370.54|20250.54|20367.13|20247.13|20370.54|20250.54|20367.13|20247.13|10
1631984560000|2021-09-18 17:02:40|20367.12|20247.12|20364.72|20244.72|20367.12|20247.12|20364.44|20244.44|9
1631984570000|2021-09-18 17:02:50|20364.95|20244.95|20365.76|20245.76|20365.89|20245.89|20364.95|20244.95|9
1631984580000|2021-09-18 17:03:00|20366.43|20246.43|20368.94|20248.94|20368.94|20248.94|20366.43|20246.43|9
1631984590000|2021-09-18 17:03:10|20368.78|20248.78|20369.19|20249.19|20369.19|20249.19|20367.42|20247.42|10
1631984600000|2021-09-18 17:03:20|20369.38|20249.38|20370.83|20250.83|20371.17|20251.17|20369.38|20249.38|10
1631984610000|2021-09-18 17:03:30|20370.52|20250.52|20370.9|20250.9|20371.19|20251.19|20370.1|20250.1|10
1631984620000|2021-09-18 17:03:40|20371|20251|20369.12|20249.12|20371|20251|20369.05|20249.05|10
1631984630000|2021-09-18 17:03:50|20370.05|20250.05|20367.86|20247.86|20370.05|20250.05|20367.86|20247.86|10
1631984640000|2021-09-18 17:04:00|20367.42|20247.42|20365.48|20245.48|20367.64|20247.64|20365.47|20245.47|9
1631984650000|2021-09-18 17:04:10|20365.34|20245.34|20365.45|20245.45|20365.45|20245.45|20364|20244|10
1631984660000|2021-09-18 17:04:20|20365.44|20245.44|20362.88|20242.88|20365.58|20245.58|20362.88|20242.88|10
1631984670000|2021-09-18 17:04:30|20362.67|20242.67|20360.26|20240.26|20362.88|20242.88|20360.26|20240.26|10
1631984680000|2021-09-18 17:04:40|20360.28|20240.28|20354.08|20234.08|20360.28|20240.28|20353.8|20233.8|10
1631984690000|2021-09-18 17:04:50|20353.51|20233.51|20352.25|20232.25|20353.54|20233.54|20352.25|20232.25|10
1631984700000|2021-09-18 17:05:00|20351.99|20231.99|20353.8|20233.8|20354.91|20234.91|20350.78|20230.78|9
1631984710000|2021-09-18 17:05:10|20353.19|20233.19|20348.76|20228.76|20354.34|20234.34|20348.76|20228.76|10
1631984720000|2021-09-18 17:05:20|20347.55|20227.55|20344.27|20224.27|20347.55|20227.55|20344.27|20224.27|10
1631984730000|2021-09-18 17:05:30|20344.29|20224.29|20345.89|20225.89|20345.89|20225.89|20344.15|20224.15|9
1631984740000|2021-09-18 17:05:40|20346.06|20226.06|20346.99|20226.99|20347.38|20227.38|20346.06|20226.06|10
1631984750000|2021-09-18 17:05:50|20347.9|20227.9|20354.73|20234.73|20354.73|20234.73|20347.9|20227.9|9
1631984760000|2021-09-18 17:06:00|20355|20235|20355.32|20235.32|20356.65|20236.65|20355|20235|10
1631984770000|2021-09-18 17:06:10|20355.46|20235.46|20355.76|20235.76|20355.76|20235.76|20355.22|20235.22|8
1631984780000|2021-09-18 17:06:20|20355.26|20235.26|20353.42|20233.42|20355.66|20235.66|20353.42|20233.42|10
1631984790000|2021-09-18 17:06:30|20353.27|20233.27|20354.04|20234.04|20354.08|20234.08|20352.37|20232.37|10
1631984800000|2021-09-18 17:06:40|20353.61|20233.61|20352.47|20232.47|20354.51|20234.51|20352.47|20232.47|10
1631984810000|2021-09-18 17:06:50|20352.23|20232.23|20355.47|20235.47|20355.47|20235.47|20352.23|20232.23|10
1631984820000|2021-09-18 17:07:00|20355.45|20235.45|20355.24|20235.24|20355.47|20235.47|20354.88|20234.88|10
1631984830000|2021-09-18 17:07:10|20355.16|20235.16|20355.28|20235.28|20355.57|20235.57|20355.11|20235.11|10
1631984840000|2021-09-18 17:07:20|20355.99|20235.99|20354.58|20234.58|20355.99|20235.99|20353.75|20233.75|10
1631984850000|2021-09-18 17:07:30|20354.13|20234.13|20353.97|20233.97|20354.76|20234.76|20353.69|20233.69|9
1631984860000|2021-09-18 17:07:40|20353.43|20233.43|20352.5|20232.5|20353.43|20233.43|20352.29|20232.29|9
1631984870000|2021-09-18 17:07:50|20352.12|20232.12|20350.66|20230.66|20352.12|20232.12|20350.58|20230.58|10
1631984880000|2021-09-18 17:08:00|20349.79|20229.79|20353.76|20233.76|20353.91|20233.91|20349.79|20229.79|10
1631984890000|2021-09-18 17:08:10|20355.88|20235.88|20357.09|20237.09|20357.56|20237.56|20355.88|20235.88|9
1631984900000|2021-09-18 17:08:20|20357.18|20237.18|20357.81|20237.81|20357.81|20237.81|20357.18|20237.18|9
1631984910000|2021-09-18 17:08:30|20357.94|20237.94|20359.95|20239.95|20359.95|20239.95|20357.81|20237.81|10
1631984920000|2021-09-18 17:08:40|20360.04|20240.04|20359.64|20239.64|20360.2|20240.2|20359.39|20239.39|10
1631984930000|2021-09-18 17:08:50|20359.8|20239.8|20360.75|20240.75|20360.85|20240.85|20359.8|20239.8|9
1631984940000|2021-09-18 17:09:00|20360.78|20240.78|20360.34|20240.34|20361.06|20241.06|20360.06|20240.06|9
1631984950000|2021-09-18 17:09:10|20359.61|20239.61|20357.3|20237.3|20359.61|20239.61|20357.3|20237.3|10
1631984960000|2021-09-18 17:09:20|20357.18|20237.18|20354.81|20234.81|20357.21|20237.21|20354.81|20234.81|10
1631984970000|2021-09-18 17:09:30|20353.28|20233.28|20349.78|20229.78|20353.61|20233.61|20349.78|20229.78|10
1631984980000|2021-09-18 17:09:40|20350.4|20230.4|20339.01|20219.01|20350.54|20230.54|20339.01|20219.01|10
1631984990000|2021-09-18 17:09:50|20338.95|20218.95|20333.55|20213.55|20338.95|20218.95|20333.55|20213.55|9
1631985000000|2021-09-18 17:10:00|20332.91|20212.91|20327.98|20207.98|20332.91|20212.91|20327.98|20207.98|10
1631985010000|2021-09-18 17:10:10|20326.67|20206.67|20327.93|20207.93|20328.12|20208.12|20326.49|20206.49|9
1631985020000|2021-09-18 17:10:20|20327.5|20207.5|20327.53|20207.53|20327.53|20207.53|20327.12|20207.12|10
1631985030000|2021-09-18 17:10:30|20327.42|20207.42|20328.9|20208.9|20328.9|20208.9|20327.42|20207.42|10
1631985040000|2021-09-18 17:10:40|20329.51|20209.51|20332.33|20212.33|20332.37|20212.37|20328.98|20208.98|10
1631985050000|2021-09-18 17:10:50|20333.93|20213.93|20335.18|20215.18|20335.18|20215.18|20333.49|20213.49|10
1631985060000|2021-09-18 17:11:00|20335.14|20215.14|20336.45|20216.45|20336.86|20216.86|20335.14|20215.14|10
1631985070000|2021-09-18 17:11:10|20336.98|20216.98|20339.46|20219.46|20340.1|20220.1|20336.98|20216.98|10
1631985080000|2021-09-18 17:11:20|20339.49|20219.49|20340.27|20220.27|20340.58|20220.58|20339.49|20219.49|10
1631985090000|2021-09-18 17:11:30|20339.8|20219.8|20337.25|20217.25|20339.87|20219.87|20337.25|20217.25|10
1631985100000|2021-09-18 17:11:40|20336.36|20216.36|20334.35|20214.35|20336.51|20216.51|20334.35|20214.35|10
1631985110000|2021-09-18 17:11:50|20334.39|20214.39|20335.15|20215.15|20335.49|20215.49|20334.39|20214.39|10
1631985120000|2021-09-18 17:12:00|20334.85|20214.85|20334.68|20214.68|20335.23|20215.23|20334.61|20214.61|10
1631985130000|2021-09-18 17:12:10|20334.75|20214.75|20334.39|20214.39|20335.28|20215.28|20334.22|20214.22|10
1631985140000|2021-09-18 17:12:20|20334.8|20214.8|20334.26|20214.26|20334.8|20214.8|20334.03|20214.03|9
1631985150000|2021-09-18 17:12:30|20334.3|20214.3|20333.05|20213.05|20334.36|20214.36|20332.96|20212.96|10
1631985160000|2021-09-18 17:12:40|20333.16|20213.16|20334.47|20214.47|20334.47|20214.47|20333.06|20213.06|10
1631985170000|2021-09-18 17:12:50|20335.17|20215.17|20335.24|20215.24|20336.51|20216.51|20335.17|20215.17|10
1631985180000|2021-09-18 17:13:00|20335.13|20215.13|20334.11|20214.11|20335.13|20215.13|20333.93|20213.93|9
1631985190000|2021-09-18 17:13:10|20334.95|20214.95|20333.34|20213.34|20334.95|20214.95|20333.34|20213.34|10
1631985200000|2021-09-18 17:13:20|20332.69|20212.69|20326.42|20206.42|20332.69|20212.69|20326.42|20206.42|10
1631985210000|2021-09-18 17:13:30|20326.34|20206.34|20324|20204|20326.38|20206.38|20324|20204|10
1631985220000|2021-09-18 17:13:40|20323.16|20203.16|20323.35|20203.35|20324.13|20204.13|20322.69|20202.69|10
1631985230000|2021-09-18 17:13:50|20323.42|20203.42|20322.26|20202.26|20323.42|20203.42|20321.64|20201.64|9
1631985240000|2021-09-18 17:14:00|20321.03|20201.03|20318.75|20198.75|20321.03|20201.03|20318.75|20198.75|10
1631985250000|2021-09-18 17:14:10|20316.88|20196.88|20316.8|20196.8|20317.1|20197.1|20316.24|20196.24|9
1631985260000|2021-09-18 17:14:20|20317.26|20197.26|20316.98|20196.98|20317.86|20197.86|20316.97|20196.97|10
1631985270000|2021-09-18 17:14:30|20317.76|20197.76|20317.28|20197.28|20318.23|20198.23|20317.17|20197.17|10
1631985280000|2021-09-18 17:14:40|20316.53|20196.53|20315.8|20195.8|20317.09|20197.09|20315.8|20195.8|9
1631985290000|2021-09-18 17:14:50|20316.02|20196.02|20314.41|20194.41|20316.02|20196.02|20314.06|20194.06|10
1631985300000|2021-09-18 17:15:00|20314.24|20194.24|20314.83|20194.83|20314.98|20194.98|20314.24|20194.24|10
1631985310000|2021-09-18 17:15:10|20314.94|20194.94|20314.92|20194.92|20316.96|20196.96|20314.92|20194.92|10
1631985320000|2021-09-18 17:15:20|20313.65|20193.65|20308.95|20188.95|20313.65|20193.65|20308.91|20188.91|10
1631985330000|2021-09-18 17:15:30|20308.77|20188.77|20308.21|20188.21|20309.42|20189.42|20307.28|20187.28|10
1631985340000|2021-09-18 17:15:40|20308.42|20188.42|20313.89|20193.89|20313.89|20193.89|20307.97|20187.97|10
1631985350000|2021-09-18 17:15:50|20313.82|20193.82|20317.14|20197.14|20317.14|20197.14|20313.82|20193.82|10
1631985360000|2021-09-18 17:16:00|20317.28|20197.28|20322.85|20202.85|20322.85|20202.85|20317.28|20197.28|10
1631985370000|2021-09-18 17:16:10|20322.89|20202.89|20324.4|20204.4|20325.01|20205.01|20322.89|20202.89|10
1631985380000|2021-09-18 17:16:20|20323.71|20203.71|20327.08|20207.08|20327.08|20207.08|20323.71|20203.71|9
1631985390000|2021-09-18 17:16:30|20327.44|20207.44|20328.54|20208.54|20328.54|20208.54|20326.99|20206.99|9
1631985400000|2021-09-18 17:16:40|20328.85|20208.85|20325.75|20205.75|20328.85|20208.85|20325.75|20205.75|9
1631985410000|2021-09-18 17:16:50|20325.69|20205.69|20326.16|20206.16|20326.36|20206.36|20324.48|20204.48|8
1631985420000|2021-09-18 17:17:00|20327.06|20207.06|20329.95|20209.95|20329.95|20209.95|20327.06|20207.06|10
1631985430000|2021-09-18 17:17:10|20330.97|20210.97|20334.22|20214.22|20334.22|20214.22|20330.97|20210.97|10
1631985440000|2021-09-18 17:17:20|20333.62|20213.62|20335.52|20215.52|20335.52|20215.52|20333.23|20213.23|10
1631985450000|2021-09-18 17:17:30|20335.77|20215.77|20337.29|20217.29|20337.29|20217.29|20335.77|20215.77|9
1631985460000|2021-09-18 17:17:40|20337.57|20217.57|20337.52|20217.52|20337.57|20217.57|20336.87|20216.87|10
1631985470000|2021-09-18 17:17:50|20337.3|20217.3|20334.52|20214.52|20337.3|20217.3|20334.52|20214.52|10
1631985480000|2021-09-18 17:18:00|20333.67|20213.67|20332.56|20212.56|20334.39|20214.39|20332.56|20212.56|10
1631985490000|2021-09-18 17:18:10|20332.54|20212.54|20331.76|20211.76|20333.29|20213.29|20331.45|20211.45|9
1631985500000|2021-09-18 17:18:20|20332.02|20212.02|20331.5|20211.5|20332.02|20212.02|20330.95|20210.95|10
1631985510000|2021-09-18 17:18:30|20332|20212|20333.83|20213.83|20334.23|20214.23|20332|20212|9
1631985520000|2021-09-18 17:18:40|20334.71|20214.71|20335.41|20215.41|20335.41|20215.41|20334.71|20214.71|9
1631985530000|2021-09-18 17:18:50|20335.43|20215.43|20335.66|20215.66|20336.41|20216.41|20335.29|20215.29|9
1631985540000|2021-09-18 17:19:00|20335.71|20215.71|20336.72|20216.72|20336.72|20216.72|20335.68|20215.68|10
1631985550000|2021-09-18 17:19:10|20335.85|20215.85|20336.62|20216.62|20336.64|20216.64|20335.84|20215.84|9
1631985560000|2021-09-18 17:19:20|20336.42|20216.42|20335.87|20215.87|20336.42|20216.42|20334.92|20214.92|10
1631985570000|2021-09-18 17:19:30|20335.08|20215.08|20335.64|20215.64|20335.64|20215.64|20334.35|20214.35|10
1631985580000|2021-09-18 17:19:40|20334.6|20214.6|20334.88|20214.88|20335.52|20215.52|20334.6|20214.6|10
1631985590000|2021-09-18 17:19:50|20334.77|20214.77|20334.82|20214.82|20335.82|20215.82|20334.77|20214.77|10
1631985600000|2021-09-18 17:20:00|20334.81|20214.81|20333.37|20213.37|20334.81|20214.81|20333.37|20213.37|10
1631985610000|2021-09-18 17:20:10|20333.7|20213.7|20319.52|20199.52|20333.7|20213.7|20319.52|20199.52|10
1631985620000|2021-09-18 17:20:20|20318.31|20198.31|20317.99|20197.99|20318.31|20198.31|20315.82|20195.82|10
1631985630000|2021-09-18 17:20:30|20318.05|20198.05|20318.76|20198.76|20319.06|20199.06|20317.27|20197.27|10
1631985640000|2021-09-18 17:20:40|20317.51|20197.51|20318.28|20198.28|20318.75|20198.75|20317.44|20197.44|10
1631985650000|2021-09-18 17:20:50|20317.75|20197.75|20317.51|20197.51|20317.87|20197.87|20317.18|20197.18|10
1631985660000|2021-09-18 17:21:00|20316.58|20196.58|20315.81|20195.81|20316.85|20196.85|20315.51|20195.51|10
1631985670000|2021-09-18 17:21:10|20315.48|20195.48|20318.51|20198.51|20318.51|20198.51|20315.48|20195.48|9
1631985680000|2021-09-18 17:21:20|20318.72|20198.72|20318.44|20198.44|20318.88|20198.88|20318.26|20198.26|9
1631985690000|2021-09-18 17:21:30|20318.13|20198.13|20321.05|20201.05|20321.05|20201.05|20317.26|20197.26|10
1631985700000|2021-09-18 17:21:40|20321.34|20201.34|20319.6|20199.6|20322.02|20202.02|20319.6|20199.6|10
1631985710000|2021-09-18 17:21:50|20319.32|20199.32|20315.7|20195.7|20319.36|20199.36|20315.51|20195.51|10
1631985720000|2021-09-18 17:22:00|20315.86|20195.86|20315.61|20195.61|20315.86|20195.86|20314.51|20194.51|9
1631985730000|2021-09-18 17:22:10|20315.53|20195.53|20313.73|20193.73|20315.53|20195.53|20313.73|20193.73|9
1631985740000|2021-09-18 17:22:20|20313.83|20193.83|20313.64|20193.64|20314.15|20194.15|20313.54|20193.54|10
1631985750000|2021-09-18 17:22:30|20313.78|20193.78|20319.3|20199.3|20319.3|20199.3|20313.78|20193.78|10
1631985760000|2021-09-18 17:22:40|20319.75|20199.75|20323.31|20203.31|20323.36|20203.36|20319.75|20199.75|10
1631985770000|2021-09-18 17:22:50|20323.67|20203.67|20327.09|20207.09|20327.09|20207.09|20323.26|20203.26|10
1631985780000|2021-09-18 17:23:00|20327.36|20207.36|20328.52|20208.52|20329.36|20209.36|20327.36|20207.36|10
1631985790000|2021-09-18 17:23:10|20328.82|20208.82|20327.5|20207.5|20329.03|20209.03|20327.39|20207.39|10
1631985800000|2021-09-18 17:23:20|20327.57|20207.57|20326.6|20206.6|20327.64|20207.64|20326.28|20206.28|10
1631985810000|2021-09-18 17:23:30|20326.42|20206.42|20328.32|20208.32|20328.32|20208.32|20326.19|20206.19|10
1631985820000|2021-09-18 17:23:40|20328.85|20208.85|20330.78|20210.78|20330.78|20210.78|20328.85|20208.85|9
1631985830000|2021-09-18 17:23:50|20330.75|20210.75|20331.77|20211.77|20332.77|20212.77|20330.75|20210.75|9
1631985840000|2021-09-18 17:24:00|20332.22|20212.22|20334.58|20214.58|20335.13|20215.13|20332.22|20212.22|9
1631985850000|2021-09-18 17:24:10|20334.95|20214.95|20337.84|20217.84|20337.84|20217.84|20334.95|20214.95|10
1631985860000|2021-09-18 17:24:20|20337.95|20217.95|20340.85|20220.85|20340.85|20220.85|20337.36|20217.36|10
1631985870000|2021-09-18 17:24:30|20343|20223|20347.32|20227.32|20347.32|20227.32|20343|20223|10
1631985880000|2021-09-18 17:24:40|20348.14|20228.14|20349.78|20229.78|20350.71|20230.71|20348.02|20228.02|10
1631985890000|2021-09-18 17:24:50|20349.85|20229.85|20351.98|20231.98|20352.58|20232.58|20349.85|20229.85|10
1631985900000|2021-09-18 17:25:00|20352.35|20232.35|20352.13|20232.13|20352.35|20232.35|20351.54|20231.54|10
1631985910000|2021-09-18 17:25:10|20352.3|20232.3|20353.1|20233.1|20353.1|20233.1|20352.09|20232.09|10
1631985920000|2021-09-18 17:25:20|20353.41|20233.41|20354.42|20234.42|20354.42|20234.42|20351.66|20231.66|9
1631985930000|2021-09-18 17:25:30|20354.46|20234.46|20360.74|20240.74|20361.63|20241.63|20354.46|20234.46|10
1631985940000|2021-09-18 17:25:40|20360.8|20240.8|20363.32|20243.32|20364.61|20244.61|20360.8|20240.8|9
1631985950000|2021-09-18 17:25:50|20363.21|20243.21|20361.61|20241.61|20363.28|20243.28|20361.4|20241.4|10
1631985960000|2021-09-18 17:26:00|20361.5|20241.5|20363.44|20243.44|20363.67|20243.67|20361.5|20241.5|10
1631985970000|2021-09-18 17:26:10|20363.79|20243.79|20367.32|20247.32|20367.32|20247.32|20363.79|20243.79|10
1631985980000|2021-09-18 17:26:20|20367.77|20247.77|20371.93|20251.93|20371.93|20251.93|20367.77|20247.77|9
1631985990000|2021-09-18 17:26:30|20372.13|20252.13|20373.62|20253.62|20374.43|20254.43|20372.13|20252.13|10
1631986000000|2021-09-18 17:26:40|20373.6|20253.6|20382.73|20262.73|20382.73|20262.73|20373.6|20253.6|10
1631986010000|2021-09-18 17:26:50|20383.58|20263.58|20383.01|20263.01|20383.97|20263.97|20381.91|20261.91|10
1631986020000|2021-09-18 17:27:00|20383.75|20263.75|20380.69|20260.69|20383.75|20263.75|20380.69|20260.69|10
1631986030000|2021-09-18 17:27:10|20380.53|20260.53|20380.04|20260.04|20381.16|20261.16|20379.86|20259.86|10
1631986040000|2021-09-18 17:27:20|20380.07|20260.07|20378.36|20258.36|20380.07|20260.07|20378.36|20258.36|9
1631986050000|2021-09-18 17:27:30|20377.8|20257.8|20378.49|20258.49|20378.55|20258.55|20377.35|20257.35|9
1631986060000|2021-09-18 17:27:40|20378.96|20258.96|20385.58|20265.58|20385.66|20265.66|20378.94|20258.94|10
1631986070000|2021-09-18 17:27:50|20386.56|20266.56|20389.33|20269.33|20389.33|20269.33|20386.31|20266.31|9
1631986080000|2021-09-18 17:28:00|20389.48|20269.48|20393.58|20273.58|20393.72|20273.72|20389.48|20269.48|10
1631986090000|2021-09-18 17:28:10|20393.48|20273.48|20394.9|20274.9|20394.9|20274.9|20392.82|20272.82|9
1631986100000|2021-09-18 17:28:20|20395.18|20275.18|20395.26|20275.26|20395.85|20275.85|20395.18|20275.18|9
1631986110000|2021-09-18 17:28:30|20395.28|20275.28|20395.63|20275.63|20395.67|20275.67|20393.57|20273.57|10
1631986120000|2021-09-18 17:28:40|20395.44|20275.44|20395.23|20275.23|20395.44|20275.44|20394.27|20274.27|10
1631986130000|2021-09-18 17:28:50|20395.77|20275.77|20394.06|20274.06|20395.77|20275.77|20394.06|20274.06|10
1631986140000|2021-09-18 17:29:00|20392.57|20272.57|20392.31|20272.31|20392.57|20272.57|20391.66|20271.66|10
1631986150000|2021-09-18 17:29:10|20392.3|20272.3|20390|20270|20392.72|20272.72|20390|20270|10
1631986160000|2021-09-18 17:29:20|20389.14|20269.14|20386.63|20266.63|20389.14|20269.14|20386.63|20266.63|10
1631986170000|2021-09-18 17:29:30|20386.32|20266.32|20386.59|20266.59|20386.59|20266.59|20383.72|20263.72|9
1631986180000|2021-09-18 17:29:40|20385.87|20265.87|20386.83|20266.83|20387.29|20267.29|20385.5|20265.5|10
1631986190000|2021-09-18 17:29:50|20387|20267|20387.1|20267.1|20388.37|20268.37|20386.98|20266.98|10
1631986200000|2021-09-18 17:30:00|20387.13|20267.13|20383.92|20263.92|20387.13|20267.13|20383.92|20263.92|10
1631986210000|2021-09-18 17:30:10|20383.21|20263.21|20380.71|20260.71|20383.21|20263.21|20380.71|20260.71|10
1631986220000|2021-09-18 17:30:20|20381.11|20261.11|20386.06|20266.06|20386.06|20266.06|20381.11|20261.11|10
1631986230000|2021-09-18 17:30:30|20386.66|20266.66|20393.58|20273.58|20393.79|20273.79|20386.66|20266.66|10
1631986240000|2021-09-18 17:30:40|20393.99|20273.99|20394.43|20274.43|20394.67|20274.67|20393.99|20273.99|8
1631986250000|2021-09-18 17:30:50|20394.34|20274.34|20392.96|20272.96|20394.56|20274.56|20392.86|20272.86|10
1631986260000|2021-09-18 17:31:00|20392.98|20272.98|20392.06|20272.06|20392.98|20272.98|20392.06|20272.06|9
1631986270000|2021-09-18 17:31:10|20392.12|20272.12|20392.48|20272.48|20392.62|20272.62|20392.12|20272.12|9
1631986280000|2021-09-18 17:31:20|20392.6|20272.6|20392.41|20272.41|20392.93|20272.93|20391.9|20271.9|9
1631986290000|2021-09-18 17:31:30|20392.86|20272.86|20395.65|20275.65|20395.65|20275.65|20392.86|20272.86|10
1631986300000|2021-09-18 17:31:40|20395.86|20275.86|20394.94|20274.94|20395.86|20275.86|20394.9|20274.9|8
1631986310000|2021-09-18 17:31:50|20395.29|20275.29|20392.3|20272.3|20395.72|20275.72|20392.3|20272.3|10
1631986320000|2021-09-18 17:32:00|20392.49|20272.49|20389.81|20269.81|20392.49|20272.49|20389.26|20269.26|10
1631986330000|2021-09-18 17:32:10|20389.71|20269.71|20388.9|20268.9|20389.71|20269.71|20388.9|20268.9|9
1631986340000|2021-09-18 17:32:20|20388.94|20268.94|20386.51|20266.51|20389.02|20269.02|20386.39|20266.39|10
1631986350000|2021-09-18 17:32:30|20386.67|20266.67|20382.56|20262.56|20386.84|20266.84|20382.56|20262.56|9
1631986360000|2021-09-18 17:32:40|20382.66|20262.66|20383.34|20263.34|20383.61|20263.61|20382.53|20262.53|9
1631986370000|2021-09-18 17:32:50|20383.33|20263.33|20383.83|20263.83|20383.83|20263.83|20383.05|20263.05|9
1631986380000|2021-09-18 17:33:00|20383.73|20263.73|20383.16|20263.16|20383.73|20263.73|20382.36|20262.36|10
1631986390000|2021-09-18 17:33:10|20383.42|20263.42|20382.43|20262.43|20383.42|20263.42|20382.43|20262.43|9
1631986400000|2021-09-18 17:33:20|20382.75|20262.75|20381.81|20261.81|20382.92|20262.92|20381.75|20261.75|8
1631986410000|2021-09-18 17:33:30|20382.19|20262.19|20388.43|20268.43|20388.43|20268.43|20382.19|20262.19|10
1631986420000|2021-09-18 17:33:40|20389.73|20269.73|20390.77|20270.77|20391.58|20271.58|20389.73|20269.73|9
1631986430000|2021-09-18 17:33:50|20390.89|20270.89|20392.39|20272.39|20392.39|20272.39|20390.89|20270.89|9
1631986440000|2021-09-18 17:34:00|20392.77|20272.77|20392.74|20272.74|20392.99|20272.99|20392.32|20272.32|9
1631986450000|2021-09-18 17:34:10|20392.28|20272.28|20390.18|20270.18|20392.28|20272.28|20389.76|20269.76|10
1631986460000|2021-09-18 17:34:20|20390.24|20270.24|20393.96|20273.96|20393.96|20273.96|20389.91|20269.91|9
1631986470000|2021-09-18 17:34:30|20393.55|20273.55|20395.34|20275.34|20395.34|20275.34|20393.55|20273.55|10
1631986480000|2021-09-18 17:34:40|20395.18|20275.18|20397.26|20277.26|20397.26|20277.26|20394.91|20274.91|9
1631986490000|2021-09-18 17:34:50|20397.85|20277.85|20397.46|20277.46|20398.89|20278.89|20397.46|20277.46|10
1631986500000|2021-09-18 17:35:00|20396.95|20276.95|20394.64|20274.64|20397.45|20277.45|20394.64|20274.64|10
1631986510000|2021-09-18 17:35:10|20394.14|20274.14|20393.68|20273.68|20394.76|20274.76|20393.37|20273.37|10
1631986520000|2021-09-18 17:35:20|20393.87|20273.87|20393.72|20273.72|20394.28|20274.28|20393.56|20273.56|9
1631986530000|2021-09-18 17:35:30|20393.38|20273.38|20391.96|20271.96|20393.38|20273.38|20391.63|20271.63|10
1631986540000|2021-09-18 17:35:40|20392.12|20272.12|20392.11|20272.11|20392.43|20272.43|20392.11|20272.11|8
1631986550000|2021-09-18 17:35:50|20392.01|20272.01|20391.32|20271.32|20392.07|20272.07|20391.29|20271.29|9
1631986560000|2021-09-18 17:36:00|20391.44|20271.44|20392.52|20272.52|20392.52|20272.52|20391.07|20271.07|9
1631986570000|2021-09-18 17:36:10|20392.45|20272.45|20392.12|20272.12|20392.9|20272.9|20392.12|20272.12|9
1631986580000|2021-09-18 17:36:20|20392.18|20272.18|20391.8|20271.8|20392.33|20272.33|20391.75|20271.75|10
1631986590000|2021-09-18 17:36:30|20391.84|20271.84|20392.82|20272.82|20392.82|20272.82|20391.75|20271.75|9
1631986600000|2021-09-18 17:36:40|20392.38|20272.38|20395.83|20275.83|20395.93|20275.93|20392.38|20272.38|10
1631986610000|2021-09-18 17:36:50|20395.67|20275.67|20397.57|20277.57|20397.66|20277.66|20395.67|20275.67|10
1631986620000|2021-09-18 17:37:00|20397.19|20277.19|20397.6|20277.6|20397.6|20277.6|20397.11|20277.11|10
1631986630000|2021-09-18 17:37:10|20397.47|20277.47|20401.57|20281.57|20401.57|20281.57|20397.47|20277.47|10
1631986640000|2021-09-18 17:37:20|20401.59|20281.59|20402.79|20282.79|20402.79|20282.79|20401.56|20281.56|10
1631986650000|2021-09-18 17:37:30|20402.62|20282.62|20404.41|20284.41|20405.15|20285.15|20402.62|20282.62|9
1631986660000|2021-09-18 17:37:40|20404.53|20284.53|20404.65|20284.65|20405.65|20285.65|20404.53|20284.53|10
1631986670000|2021-09-18 17:37:50|20404.57|20284.57|20405.83|20285.83|20406.68|20286.68|20404.57|20284.57|10
1631986680000|2021-09-18 17:38:00|20405.7|20285.7|20405.57|20285.57|20406.26|20286.26|20405.57|20285.57|10
1631986690000|2021-09-18 17:38:10|20406.16|20286.16|20404.99|20284.99|20406.23|20286.23|20404.74|20284.74|10
1631986700000|2021-09-18 17:38:20|20404.77|20284.77|20404.1|20284.1|20404.77|20284.77|20403.77|20283.77|10
1631986710000|2021-09-18 17:38:30|20404.3|20284.3|20404.23|20284.23|20404.97|20284.97|20403.79|20283.79|9
1631986720000|2021-09-18 17:38:40|20403.41|20283.41|20405.78|20285.78|20405.78|20285.78|20403.24|20283.24|10
1631986730000|2021-09-18 17:38:50|20405.64|20285.64|20404.83|20284.83|20405.99|20285.99|20404.83|20284.83|10
1631986740000|2021-09-18 17:39:00|20404.84|20284.84|20404.31|20284.31|20404.84|20284.84|20403.21|20283.21|10
1631986750000|2021-09-18 17:39:10|20403.92|20283.92|20402.69|20282.69|20403.95|20283.95|20402.69|20282.69|10
1631986760000|2021-09-18 17:39:20|20402.63|20282.63|20402.96|20282.96|20403.15|20283.15|20401.58|20281.58|10
1631986770000|2021-09-18 17:39:30|20403.56|20283.56|20403.44|20283.44|20404.18|20284.18|20403.22|20283.22|10
1631986780000|2021-09-18 17:39:40|20402.62|20282.62|20406.04|20286.04|20406.59|20286.59|20402.45|20282.45|10
1631986790000|2021-09-18 17:39:50|20406.58|20286.58|20409.47|20289.47|20409.47|20289.47|20406.58|20286.58|10
1631986800000|2021-09-18 17:40:00|20409.51|20289.51|20412.17|20292.17|20412.17|20292.17|20409.51|20289.51|9
1631986810000|2021-09-18 17:40:10|20412.79|20292.79|20413.28|20293.28|20413.28|20293.28|20411.96|20291.96|10
1631986820000|2021-09-18 17:40:20|20413.34|20293.34|20414.76|20294.76|20415.05|20295.05|20413.34|20293.34|9
1631986830000|2021-09-18 17:40:30|20414.95|20294.95|20416.65|20296.65|20417.39|20297.39|20414.95|20294.95|9
1631986840000|2021-09-18 17:40:40|20416.66|20296.66|20417.05|20297.05|20417.88|20297.88|20416.66|20296.66|10
1631986850000|2021-09-18 17:40:50|20417.09|20297.09|20415.73|20295.73|20417.09|20297.09|20415.53|20295.53|7
1631986860000|2021-09-18 17:41:00|20415.74|20295.74|20414.64|20294.64|20416.02|20296.02|20414.64|20294.64|10
1631986870000|2021-09-18 17:41:10|20413.79|20293.79|20408.52|20288.52|20413.79|20293.79|20408.52|20288.52|10
1631986880000|2021-09-18 17:41:20|20408.42|20288.42|20408.31|20288.31|20408.42|20288.42|20407.44|20287.44|8
1631986890000|2021-09-18 17:41:30|20408.94|20288.94|20409.31|20289.31|20409.33|20289.33|20408.53|20288.53|10
1631986900000|2021-09-18 17:41:40|20409.15|20289.15|20409.28|20289.28|20409.28|20289.28|20408.95|20288.95|7
1631986910000|2021-09-18 17:41:50|20409.34|20289.34|20409.78|20289.78|20409.85|20289.85|20408.86|20288.86|9
1631986920000|2021-09-18 17:42:00|20410.36|20290.36|20410.46|20290.46|20411.16|20291.16|20410.36|20290.36|10
1631986930000|2021-09-18 17:42:10|20410.57|20290.57|20410.65|20290.65|20410.66|20290.66|20410.26|20290.26|7
1631986940000|2021-09-18 17:42:20|20410.64|20290.64|20410.27|20290.27|20410.65|20290.65|20410.27|20290.27|9
1631986950000|2021-09-18 17:42:30|20410.25|20290.25|20412.6|20292.6|20413.06|20293.06|20410.25|20290.25|10
1631986960000|2021-09-18 17:42:40|20412.2|20292.2|20416.91|20296.91|20416.91|20296.91|20412.2|20292.2|10
1631986970000|2021-09-18 17:42:50|20417.18|20297.18|20418.9|20298.9|20419.13|20299.13|20417.18|20297.18|10
1631986980000|2021-09-18 17:43:00|20418.86|20298.86|20420|20300|20420|20300|20418.86|20298.86|10
1631986990000|2021-09-18 17:43:10|20420.48|20300.48|20421.31|20301.31|20421.84|20301.84|20420.47|20300.47|9
1631987000000|2021-09-18 17:43:20|20420.9|20300.9|20419.62|20299.62|20420.98|20300.98|20419.26|20299.26|10
1631987010000|2021-09-18 17:43:30|20419.29|20299.29|20418.33|20298.33|20419.29|20299.29|20417.86|20297.86|10
1631987020000|2021-09-18 17:43:40|20419|20299|20421.35|20301.35|20421.35|20301.35|20419|20299|9
1631987030000|2021-09-18 17:43:50|20421.25|20301.25|20420.71|20300.71|20421.41|20301.41|20420.47|20300.47|10
1631987040000|2021-09-18 17:44:00|20420.89|20300.89|20420.57|20300.57|20420.89|20300.89|20420.29|20300.29|9
1631987050000|2021-09-18 17:44:10|20420.25|20300.25|20419.76|20299.76|20420.62|20300.62|20419.76|20299.76|8
1631987060000|2021-09-18 17:44:20|20419.79|20299.79|20422.28|20302.28|20422.28|20302.28|20419.43|20299.43|10
1631987070000|2021-09-18 17:44:30|20422.88|20302.88|20424.31|20304.31|20424.31|20304.31|20422.73|20302.73|10
1631987080000|2021-09-18 17:44:40|20424.69|20304.69|20427.96|20307.96|20427.96|20307.96|20424.35|20304.35|10
1631987090000|2021-09-18 17:44:50|20428.02|20308.02|20425.42|20305.42|20428.02|20308.02|20425.42|20305.42|10
1631987100000|2021-09-18 17:45:00|20425.39|20305.39|20425.71|20305.71|20426.13|20306.13|20425.34|20305.34|9
1631987110000|2021-09-18 17:45:10|20425.86|20305.86|20427.01|20307.01|20427.63|20307.63|20425.83|20305.83|10
1631987120000|2021-09-18 17:45:20|20426.81|20306.81|20428.06|20308.06|20428.06|20308.06|20426.81|20306.81|10
1631987130000|2021-09-18 17:45:30|20427.97|20307.97|20428.28|20308.28|20428.43|20308.43|20427.81|20307.81|10
1631987140000|2021-09-18 17:45:40|20428.88|20308.88|20432.29|20312.29|20432.3|20312.3|20428.88|20308.88|9
1631987150000|2021-09-18 17:45:50|20432.19|20312.19|20432.93|20312.93|20433.97|20313.97|20432.19|20312.19|10
1631987160000|2021-09-18 17:46:00|20432.57|20312.57|20434.71|20314.71|20434.89|20314.89|20432.21|20312.21|10
1631987170000|2021-09-18 17:46:10|20434.91|20314.91|20433.59|20313.59|20435.23|20315.23|20433.56|20313.56|10
1631987180000|2021-09-18 17:46:20|20433.74|20313.74|20433.91|20313.91|20434.16|20314.16|20433.08|20313.08|10
1631987190000|2021-09-18 17:46:30|20433.03|20313.03|20434.38|20314.38|20434.38|20314.38|20432.8|20312.8|9
1631987200000|2021-09-18 17:46:40|20434.27|20314.27|20434.4|20314.4|20434.68|20314.68|20433.99|20313.99|10
1631987210000|2021-09-18 17:46:50|20434.42|20314.42|20435.83|20315.83|20435.83|20315.83|20433.53|20313.53|10
1631987220000|2021-09-18 17:47:00|20435.67|20315.67|20437.69|20317.69|20437.69|20317.69|20435.67|20315.67|10
1631987230000|2021-09-18 17:47:10|20437.54|20317.54|20437.53|20317.53|20438.49|20318.49|20437.5|20317.5|9
1631987240000|2021-09-18 17:47:20|20437.62|20317.62|20437|20317|20437.63|20317.63|20436.94|20316.94|9
1631987250000|2021-09-18 17:47:30|20437.07|20317.07|20438.19|20318.19|20438.19|20318.19|20436.98|20316.98|10
1631987260000|2021-09-18 17:47:40|20438.29|20318.29|20438.34|20318.34|20438.41|20318.41|20438.16|20318.16|9
1631987270000|2021-09-18 17:47:50|20438.65|20318.65|20438.46|20318.46|20438.65|20318.65|20438.01|20318.01|10
1631987280000|2021-09-18 17:48:00|20438.4|20318.4|20439.25|20319.25|20439.59|20319.59|20438.05|20318.05|10
1631987290000|2021-09-18 17:48:10|20438.94|20318.94|20433.68|20313.68|20438.94|20318.94|20433.68|20313.68|10
1631987300000|2021-09-18 17:48:20|20433.34|20313.34|20432.48|20312.48|20433.86|20313.86|20432.48|20312.48|10
1631987310000|2021-09-18 17:48:30|20432.43|20312.43|20430.27|20310.27|20432.43|20312.43|20430.27|20310.27|10
1631987320000|2021-09-18 17:48:40|20428.99|20308.99|20428.12|20308.12|20428.99|20308.99|20427.7|20307.7|10
1631987330000|2021-09-18 17:48:50|20428.22|20308.22|20430.36|20310.36|20430.46|20310.46|20428.22|20308.22|10
1631987340000|2021-09-18 17:49:00|20430.55|20310.55|20430.69|20310.69|20430.82|20310.82|20430.29|20310.29|8
1631987350000|2021-09-18 17:49:10|20430.13|20310.13|20428.84|20308.84|20430.27|20310.27|20428.74|20308.74|8
1631987360000|2021-09-18 17:49:20|20429.4|20309.4|20427.07|20307.07|20429.4|20309.4|20427.04|20307.04|9
1631987370000|2021-09-18 17:49:30|20427.21|20307.21|20427.73|20307.73|20428.01|20308.01|20427.21|20307.21|9
1631987380000|2021-09-18 17:49:40|20427.77|20307.77|20423.89|20303.89|20427.77|20307.77|20423.89|20303.89|8
1631987390000|2021-09-18 17:49:50|20423.54|20303.54|20422.22|20302.22|20423.54|20303.54|20421.77|20301.77|8
1631987400000|2021-09-18 17:50:00|20421.23|20301.23|20417.67|20297.67|20421.23|20301.23|20417.55|20297.55|9
1631987410000|2021-09-18 17:50:10|20416.82|20296.82|20413.89|20293.89|20416.82|20296.82|20413.85|20293.85|10
1631987420000|2021-09-18 17:50:20|20415.11|20295.11|20417.71|20297.71|20417.78|20297.78|20415.11|20295.11|9
1631987430000|2021-09-18 17:50:30|20417.73|20297.73|20419.82|20299.82|20419.82|20299.82|20417.73|20297.73|9
1631987440000|2021-09-18 17:50:40|20420.1|20300.1|20422.39|20302.39|20422.41|20302.41|20419.93|20299.93|9
1631987450000|2021-09-18 17:50:50|20422.75|20302.75|20426.64|20306.64|20426.64|20306.64|20422.75|20302.75|10
1631987460000|2021-09-18 17:51:00|20427.3|20307.3|20428.97|20308.97|20429.19|20309.19|20427.26|20307.26|9
1631987470000|2021-09-18 17:51:10|20429.14|20309.14|20427.81|20307.81|20429.14|20309.14|20427.81|20307.81|9
1631987480000|2021-09-18 17:51:20|20427.65|20307.65|20426.86|20306.86|20427.82|20307.82|20426.78|20306.78|10
1631987490000|2021-09-18 17:51:30|20426.59|20306.59|20426.95|20306.95|20426.95|20306.95|20426.06|20306.06|10
1631987500000|2021-09-18 17:51:40|20426.88|20306.88|20427.04|20307.04|20427.1|20307.1|20426.5|20306.5|9
1631987510000|2021-09-18 17:51:50|20427.29|20307.29|20427.06|20307.06|20427.29|20307.29|20427.03|20307.03|9
1631987520000|2021-09-18 17:52:00|20427.05|20307.05|20426.07|20306.07|20427.36|20307.36|20426.07|20306.07|8
1631987530000|2021-09-18 17:52:10|20426.06|20306.06|20428.97|20308.97|20428.97|20308.97|20426.06|20306.06|7
1631987540000|2021-09-18 17:52:20|20431.03|20311.03|20433.21|20313.21|20433.3|20313.3|20431.03|20311.03|9
1631987550000|2021-09-18 17:52:30|20433.28|20313.28|20434.81|20314.81|20434.81|20314.81|20433.01|20313.01|8
1631987560000|2021-09-18 17:52:40|20435.4|20315.4|20436.32|20316.32|20436.46|20316.46|20435.4|20315.4|8
1631987570000|2021-09-18 17:52:50|20436.33|20316.33|20439.21|20319.21|20439.21|20319.21|20436.33|20316.33|9
1631987580000|2021-09-18 17:53:00|20439.25|20319.25|20442.67|20322.67|20442.67|20322.67|20439.25|20319.25|8
1631987590000|2021-09-18 17:53:10|20442.97|20322.97|20443.47|20323.47|20443.47|20323.47|20442.59|20322.59|8
1631987600000|2021-09-18 17:53:20|20443.35|20323.35|20443.56|20323.56|20444.1|20324.1|20443.23|20323.23|10
1631987610000|2021-09-18 17:53:30|20443.41|20323.41|20441.48|20321.48|20443.41|20323.41|20441.48|20321.48|10
1631987620000|2021-09-18 17:53:40|20440.25|20320.25|20439.68|20319.68|20440.25|20320.25|20439.33|20319.33|10
1631987630000|2021-09-18 17:53:50|20439.94|20319.94|20436.68|20316.68|20439.94|20319.94|20436.68|20316.68|9
1631987640000|2021-09-18 17:54:00|20436.55|20316.55|20432.06|20312.06|20436.55|20316.55|20432.06|20312.06|10
1631987650000|2021-09-18 17:54:10|20431.5|20311.5|20431.08|20311.08|20431.66|20311.66|20430.86|20310.86|8
1631987660000|2021-09-18 17:54:20|20431.02|20311.02|20430.05|20310.05|20431.32|20311.32|20430.05|20310.05|10
1631987670000|2021-09-18 17:54:30|20430.04|20310.04|20428.87|20308.87|20430.48|20310.48|20428.87|20308.87|9
1631987680000|2021-09-18 17:54:40|20429.36|20309.36|20432|20312|20432.1|20312.1|20429.36|20309.36|10
1631987690000|2021-09-18 17:54:50|20432.52|20312.52|20430.98|20310.98|20432.64|20312.64|20430.92|20310.92|9
1631987700000|2021-09-18 17:55:00|20431.22|20311.22|20430.4|20310.4|20431.22|20311.22|20430.36|20310.36|9
1631987710000|2021-09-18 17:55:10|20430.1|20310.1|20426.76|20306.76|20430.1|20310.1|20426.73|20306.73|9
1631987720000|2021-09-18 17:55:20|20426.62|20306.62|20426.59|20306.59|20427.8|20307.8|20426.59|20306.59|9
1631987730000|2021-09-18 17:55:30|20426.76|20306.76|20424.99|20304.99|20426.76|20306.76|20424.99|20304.99|9
1631987740000|2021-09-18 17:55:40|20424.97|20304.97|20425.32|20305.32|20425.72|20305.72|20424.97|20304.97|8
1631987750000|2021-09-18 17:55:50|20425.46|20305.46|20427.47|20307.47|20427.47|20307.47|20425.46|20305.46|10
1631987760000|2021-09-18 17:56:00|20427.46|20307.46|20427.85|20307.85|20428.32|20308.32|20427.25|20307.25|10
1631987770000|2021-09-18 17:56:10|20427.75|20307.75|20428.48|20308.48|20428.8|20308.8|20427.75|20307.75|10
1631987780000|2021-09-18 17:56:20|20428.32|20308.32|20427.31|20307.31|20428.32|20308.32|20427.31|20307.31|6
1631987790000|2021-09-18 17:56:30|20427.08|20307.08|20426.77|20306.77|20427.08|20307.08|20426.37|20306.37|9
1631987800000|2021-09-18 17:56:40|20426.84|20306.84|20424.13|20304.13|20426.84|20306.84|20424.13|20304.13|10
1631987810000|2021-09-18 17:56:50|20424.12|20304.12|20425.39|20305.39|20425.96|20305.96|20424.12|20304.12|9
1631987820000|2021-09-18 17:57:00|20425.78|20305.78|20430.24|20310.24|20430.24|20310.24|20425.78|20305.78|9
1631987830000|2021-09-18 17:57:10|20430.33|20310.33|20432.59|20312.59|20432.67|20312.67|20430.33|20310.33|9
1631987840000|2021-09-18 17:57:20|20432.65|20312.65|20433.16|20313.16|20433.57|20313.57|20432.4|20312.4|9
1631987850000|2021-09-18 17:57:30|20432.93|20312.93|20432.99|20312.99|20433.45|20313.45|20432.83|20312.83|10
1631987860000|2021-09-18 17:57:40|20432.62|20312.62|20432.93|20312.93|20433.19|20313.19|20431.83|20311.83|9
1631987870000|2021-09-18 17:57:50|20432.12|20312.12|20430.7|20310.7|20432.12|20312.12|20430.63|20310.63|10
1631987880000|2021-09-18 17:58:00|20430.14|20310.14|20431.97|20311.97|20431.97|20311.97|20430.14|20310.14|10
1631987890000|2021-09-18 17:58:10|20431.9|20311.9|20434.6|20314.6|20434.6|20314.6|20431.9|20311.9|9
1631987900000|2021-09-18 17:58:20|20434.43|20314.43|20438.14|20318.14|20438.14|20318.14|20434.43|20314.43|10
1631987910000|2021-09-18 17:58:30|20438.23|20318.23|20442.63|20322.63|20442.63|20322.63|20438.23|20318.23|9
1631987920000|2021-09-18 17:58:40|20442.74|20322.74|20441.63|20321.63|20442.94|20322.94|20441.34|20321.34|8
1631987930000|2021-09-18 17:58:50|20441.49|20321.49|20444.2|20324.2|20444.29|20324.29|20441.49|20321.49|10
1631987940000|2021-09-18 17:59:00|20444.49|20324.49|20444.93|20324.93|20445.27|20325.27|20444.34|20324.34|8
1631987950000|2021-09-18 17:59:10|20444.97|20324.97|20443.76|20323.76|20444.97|20324.97|20443.73|20323.73|8
1631987960000|2021-09-18 17:59:20|20443.72|20323.72|20443.37|20323.37|20443.85|20323.85|20443.37|20323.37|8
1631987970000|2021-09-18 17:59:30|20443.05|20323.05|20442.91|20322.91|20443.09|20323.09|20442.71|20322.71|9
1631987980000|2021-09-18 17:59:40|20442.77|20322.77|20442.68|20322.68|20442.77|20322.77|20442.42|20322.42|10
1631987990000|2021-09-18 17:59:50|20442.52|20322.52|20441.17|20321.17|20442.52|20322.52|20441.17|20321.17|9
1631988000000|2021-09-18 18:00:00|20441.24|20321.24|20433.64|20313.64|20441.24|20321.24|20433.64|20313.64|10
1631988010000|2021-09-18 18:00:10|20433.31|20313.31|20430.43|20310.43|20433.31|20313.31|20430.43|20310.43|9
1631988020000|2021-09-18 18:00:20|20430.74|20310.74|20430.02|20310.02|20430.89|20310.89|20430.02|20310.02|10
1631988030000|2021-09-18 18:00:30|20429.61|20309.61|20428|20308|20429.61|20309.61|20428|20308|10
1631988040000|2021-09-18 18:00:40|20427.87|20307.87|20428.17|20308.17|20428.71|20308.71|20427.7|20307.7|9
1631988050000|2021-09-18 18:00:50|20427.53|20307.53|20420.68|20300.68|20427.56|20307.56|20420.68|20300.68|8
1631988060000|2021-09-18 18:01:00|20420.27|20300.27|20418.33|20298.33|20420.27|20300.27|20417.96|20297.96|9
1631988070000|2021-09-18 18:01:10|20418.12|20298.12|20416.77|20296.77|20418.18|20298.18|20416.77|20296.77|9
1631988080000|2021-09-18 18:01:20|20416.7|20296.7|20415.82|20295.82|20416.78|20296.78|20415.82|20295.82|10
1631988090000|2021-09-18 18:01:30|20415.41|20295.41|20412.34|20292.34|20415.74|20295.74|20412.34|20292.34|9
1631988100000|2021-09-18 18:01:40|20412.36|20292.36|20410.71|20290.71|20412.36|20292.36|20410.67|20290.67|10
1631988110000|2021-09-18 18:01:50|20411.1|20291.1|20412.73|20292.73|20412.73|20292.73|20411.1|20291.1|9
1631988120000|2021-09-18 18:02:00|20412.85|20292.85|20413.32|20293.32|20414.15|20294.15|20412.85|20292.85|10
1631988130000|2021-09-18 18:02:10|20413.74|20293.74|20412.49|20292.49|20413.74|20293.74|20411.95|20291.95|10
1631988140000|2021-09-18 18:02:20|20412.22|20292.22|20411.97|20291.97|20412.22|20292.22|20411.92|20291.92|10
1631988150000|2021-09-18 18:02:30|20412.11|20292.11|20411.96|20291.96|20412.25|20292.25|20411.87|20291.87|10
1631988160000|2021-09-18 18:02:40|20412.07|20292.07|20411.62|20291.62|20412.07|20292.07|20411.09|20291.09|9
1631988170000|2021-09-18 18:02:50|20411.23|20291.23|20409.5|20289.5|20411.23|20291.23|20409.5|20289.5|10
1631988180000|2021-09-18 18:03:00|20409.71|20289.71|20408.37|20288.37|20409.71|20289.71|20408.37|20288.37|10
1631988190000|2021-09-18 18:03:10|20408.18|20288.18|20408.68|20288.68|20409.2|20289.2|20408.18|20288.18|8
1631988200000|2021-09-18 18:03:20|20408.43|20288.43|20407.49|20287.49|20408.54|20288.54|20406.64|20286.64|10
1631988210000|2021-09-18 18:03:30|20408.29|20288.29|20410.73|20290.73|20410.74|20290.74|20408.29|20288.29|10
1631988220000|2021-09-18 18:03:40|20410.75|20290.75|20409.96|20289.96|20410.75|20290.75|20409.96|20289.96|10
1631988230000|2021-09-18 18:03:50|20409.93|20289.93|20408.81|20288.81|20410.09|20290.09|20408.76|20288.76|10
1631988240000|2021-09-18 18:04:00|20408.65|20288.65|20407.39|20287.39|20408.85|20288.85|20406.99|20286.99|10
1631988250000|2021-09-18 18:04:10|20407.03|20287.03|20402.87|20282.87|20407.03|20287.03|20402.87|20282.87|9
1631988260000|2021-09-18 18:04:20|20402.2|20282.2|20397.4|20277.4|20402.2|20282.2|20397.26|20277.26|10
1631988270000|2021-09-18 18:04:30|20397.02|20277.02|20395.22|20275.22|20397.02|20277.02|20394.85|20274.85|9
1631988280000|2021-09-18 18:04:40|20395.09|20275.09|20394.51|20274.51|20395.09|20275.09|20393.96|20273.96|10
1631988290000|2021-09-18 18:04:50|20394.52|20274.52|20388.31|20268.31|20394.52|20274.52|20388.31|20268.31|10
1631988300000|2021-09-18 18:05:00|20388.14|20268.14|20388.24|20268.24|20388.24|20268.24|20387.68|20267.68|9
1631988310000|2021-09-18 18:05:10|20387.99|20267.99|20387.07|20267.07|20387.99|20267.99|20386.98|20266.98|9
1631988320000|2021-09-18 18:05:20|20387.11|20267.11|20382.28|20262.28|20387.11|20267.11|20382.28|20262.28|9
1631988330000|2021-09-18 18:05:30|20382.37|20262.37|20382.4|20262.4|20382.4|20262.4|20381.42|20261.42|9
1631988340000|2021-09-18 18:05:40|20382.75|20262.75|20383.38|20263.38|20383.38|20263.38|20382.24|20262.24|9
1631988350000|2021-09-18 18:05:50|20384.11|20264.11|20384.57|20264.57|20384.57|20264.57|20384.06|20264.06|9
1631988360000|2021-09-18 18:06:00|20384.6|20264.6|20380.27|20260.27|20384.6|20264.6|20380.27|20260.27|8
1631988370000|2021-09-18 18:06:10|20379.58|20259.58|20376.91|20256.91|20379.58|20259.58|20376.91|20256.91|10
1631988380000|2021-09-18 18:06:20|20377.08|20257.08|20375.99|20255.99|20377.08|20257.08|20375.92|20255.92|10
1631988390000|2021-09-18 18:06:30|20376.03|20256.03|20375.3|20255.3|20377.35|20257.35|20375.3|20255.3|9
1631988400000|2021-09-18 18:06:40|20375.4|20255.4|20375.64|20255.64|20375.64|20255.64|20374.64|20254.64|9
1631988410000|2021-09-18 18:06:50|20375.54|20255.54|20374.62|20254.62|20375.58|20255.58|20374.62|20254.62|8
1631988420000|2021-09-18 18:07:00|20374.21|20254.21|20370.75|20250.75|20374.21|20254.21|20370.75|20250.75|8
1631988430000|2021-09-18 18:07:10|20370.74|20250.74|20372.3|20252.3|20372.3|20252.3|20369.88|20249.88|9
1631988440000|2021-09-18 18:07:20|20372.87|20252.87|20374.89|20254.89|20376.08|20256.08|20372.87|20252.87|10
1631988450000|2021-09-18 18:07:30|20374.62|20254.62|20375.63|20255.63|20375.73|20255.73|20373.79|20253.79|10
1631988460000|2021-09-18 18:07:40|20375.48|20255.48|20375.17|20255.17|20376.48|20256.48|20375.17|20255.17|9
1631988470000|2021-09-18 18:07:50|20374.52|20254.52|20378.02|20258.02|20378.02|20258.02|20374.52|20254.52|10
1631988480000|2021-09-18 18:08:00|20378.41|20258.41|20381.18|20261.18|20382.53|20262.53|20378.41|20258.41|9
1631988490000|2021-09-18 18:08:10|20381.27|20261.27|20379.02|20259.02|20381.27|20261.27|20378.58|20258.58|9
1631988500000|2021-09-18 18:08:20|20378.52|20258.52|20376.11|20256.11|20378.52|20258.52|20376.11|20256.11|10
1631988510000|2021-09-18 18:08:30|20375.59|20255.59|20372.19|20252.19|20375.59|20255.59|20372.19|20252.19|10
1631988520000|2021-09-18 18:08:40|20371.55|20251.55|20368.04|20248.04|20371.55|20251.55|20368.04|20248.04|9
1631988530000|2021-09-18 18:08:50|20368.06|20248.06|20368.43|20248.43|20368.43|20248.43|20366.86|20246.86|10
1631988540000|2021-09-18 18:09:00|20368.39|20248.39|20366.11|20246.11|20368.39|20248.39|20366.11|20246.11|9
1631988550000|2021-09-18 18:09:10|20366.01|20246.01|20365.38|20245.38|20366.01|20246.01|20364.65|20244.65|10
1631988560000|2021-09-18 18:09:20|20364.98|20244.98|20364.5|20244.5|20364.98|20244.98|20364.37|20244.37|10
1631988570000|2021-09-18 18:09:30|20364.39|20244.39|20363.21|20243.21|20364.87|20244.87|20363.21|20243.21|10
1631988580000|2021-09-18 18:09:40|20363.01|20243.01|20361.27|20241.27|20363.01|20243.01|20361.27|20241.27|10
1631988590000|2021-09-18 18:09:50|20361.18|20241.18|20359.63|20239.63|20361.18|20241.18|20359.53|20239.53|10
1631988600000|2021-09-18 18:10:00|20359.7|20239.7|20358.83|20238.83|20360.03|20240.03|20358.83|20238.83|9
1631988610000|2021-09-18 18:10:10|20359.49|20239.49|20363.11|20243.11|20363.11|20243.11|20359.49|20239.49|10
1631988620000|2021-09-18 18:10:20|20363.42|20243.42|20367.73|20247.73|20368.02|20248.02|20363.42|20243.42|10
1631988630000|2021-09-18 18:10:30|20368.31|20248.31|20368.17|20248.17|20368.31|20248.31|20367.68|20247.68|10
1631988640000|2021-09-18 18:10:40|20367.62|20247.62|20367.18|20247.18|20367.76|20247.76|20367.18|20247.18|8
1631988650000|2021-09-18 18:10:50|20367.07|20247.07|20365.65|20245.65|20367.07|20247.07|20365.65|20245.65|10
1631988660000|2021-09-18 18:11:00|20365.39|20245.39|20364.9|20244.9|20366.02|20246.02|20364.74|20244.74|10
1631988670000|2021-09-18 18:11:10|20364.4|20244.4|20359.23|20239.23|20364.4|20244.4|20359.23|20239.23|10
1631988680000|2021-09-18 18:11:20|20358.46|20238.46|20355.32|20235.32|20358.46|20238.46|20355.29|20235.29|9
1631988690000|2021-09-18 18:11:30|20356.04|20236.04|20358.43|20238.43|20358.64|20238.64|20356.04|20236.04|10
1631988700000|2021-09-18 18:11:40|20358.62|20238.62|20358.82|20238.82|20359.31|20239.31|20358.62|20238.62|10
1631988710000|2021-09-18 18:11:50|20358.79|20238.79|20357.29|20237.29|20358.87|20238.87|20357.29|20237.29|10
1631988720000|2021-09-18 18:12:00|20357.41|20237.41|20355.36|20235.36|20357.41|20237.41|20355.24|20235.24|10
1631988730000|2021-09-18 18:12:10|20355.26|20235.26|20355.87|20235.87|20355.87|20235.87|20355.26|20235.26|9
1631988740000|2021-09-18 18:12:20|20355.76|20235.76|20357.58|20237.58|20357.58|20237.58|20355.76|20235.76|9
1631988750000|2021-09-18 18:12:30|20357.47|20237.47|20358.1|20238.1|20358.1|20238.1|20356.82|20236.82|8
1631988760000|2021-09-18 18:12:40|20358.47|20238.47|20357.47|20237.47|20359.19|20239.19|20357.47|20237.47|9
1631988770000|2021-09-18 18:12:50|20357.38|20237.38|20355.22|20235.22|20357.38|20237.38|20355.22|20235.22|9
1631988780000|2021-09-18 18:13:00|20353.09|20233.09|20349.1|20229.1|20353.09|20233.09|20349.02|20229.02|10
1631988790000|2021-09-18 18:13:10|20348.16|20228.16|20343.14|20223.14|20348.16|20228.16|20342.97|20222.97|10
1631988800000|2021-09-18 18:13:20|20343.26|20223.26|20344.17|20224.17|20344.41|20224.41|20343.26|20223.26|9
1631988810000|2021-09-18 18:13:30|20344.29|20224.29|20343.99|20223.99|20344.61|20224.61|20342.97|20222.97|10
1631988820000|2021-09-18 18:13:40|20343.93|20223.93|20339.41|20219.41|20343.93|20223.93|20339.41|20219.41|10
1631988830000|2021-09-18 18:13:50|20339.12|20219.12|20336.63|20216.63|20339.21|20219.21|20336.07|20216.07|10
1631988840000|2021-09-18 18:14:00|20336.66|20216.66|20337.58|20217.58|20337.7|20217.7|20336.66|20216.66|10
1631988850000|2021-09-18 18:14:10|20336.63|20216.63|20336.61|20216.61|20337.15|20217.15|20336.38|20216.38|10
1631988860000|2021-09-18 18:14:20|20336.16|20216.16|20333.02|20213.02|20336.25|20216.25|20333.02|20213.02|9
1631988870000|2021-09-18 18:14:30|20332.66|20212.66|20334.2|20214.2|20334.2|20214.2|20331.82|20211.82|10
1631988880000|2021-09-18 18:14:40|20334.28|20214.28|20338.01|20218.01|20338.01|20218.01|20334.28|20214.28|10
1631988890000|2021-09-18 18:14:50|20338.84|20218.84|20345.38|20225.38|20345.48|20225.48|20338.84|20218.84|10
1631988900000|2021-09-18 18:15:00|20345.48|20225.48|20344.79|20224.79|20346.22|20226.22|20344.79|20224.79|10
1631988910000|2021-09-18 18:15:10|20344.49|20224.49|20343.37|20223.37|20344.49|20224.49|20342.22|20222.22|10
1631988920000|2021-09-18 18:15:20|20343.59|20223.59|20347.27|20227.27|20347.42|20227.42|20343.59|20223.59|10
1631988930000|2021-09-18 18:15:30|20347.42|20227.42|20349.2|20229.2|20349.2|20229.2|20347.42|20227.42|10
1631988940000|2021-09-18 18:15:40|20350.16|20230.16|20350.52|20230.52|20351.46|20231.46|20350.16|20230.16|9
1631988950000|2021-09-18 18:15:50|20350.57|20230.57|20347.08|20227.08|20350.57|20230.57|20347.08|20227.08|10
1631988960000|2021-09-18 18:16:00|20346.73|20226.73|20343.19|20223.19|20346.73|20226.73|20342.8|20222.8|9
1631988970000|2021-09-18 18:16:10|20343.41|20223.41|20346.19|20226.19|20346.19|20226.19|20343.41|20223.41|10
1631988980000|2021-09-18 18:16:20|20346.21|20226.21|20350.25|20230.25|20350.25|20230.25|20346.21|20226.21|10
1631988990000|2021-09-18 18:16:30|20350.43|20230.43|20355.41|20235.41|20355.41|20235.41|20350.41|20230.41|10
1631989000000|2021-09-18 18:16:40|20355.04|20235.04|20362.19|20242.19|20362.71|20242.71|20355.04|20235.04|10
1631989010000|2021-09-18 18:16:50|20363.85|20243.85|20362.61|20242.61|20364.09|20244.09|20362.61|20242.61|10
1631989020000|2021-09-18 18:17:00|20362.51|20242.51|20361.48|20241.48|20362.55|20242.55|20361.14|20241.14|9
1631989030000|2021-09-18 18:17:10|20361.35|20241.35|20362.11|20242.11|20362.95|20242.95|20360.47|20240.47|10
1631989040000|2021-09-18 18:17:20|20361.2|20241.2|20362.72|20242.72|20362.72|20242.72|20361.2|20241.2|10
1631989050000|2021-09-18 18:17:30|20364|20244|20370.44|20250.44|20370.44|20250.44|20364|20244|10
1631989060000|2021-09-18 18:17:40|20370.9|20250.9|20372.23|20252.23|20373.01|20253.01|20370.9|20250.9|10
1631989070000|2021-09-18 18:17:50|20372.11|20252.11|20372.17|20252.17|20372.88|20252.88|20371.81|20251.81|10
1631989080000|2021-09-18 18:18:00|20371.99|20251.99|20369.81|20249.81|20371.99|20251.99|20369.13|20249.13|9
1631989090000|2021-09-18 18:18:10|20370.31|20250.31|20374.01|20254.01|20374.01|20254.01|20370.31|20250.31|10
1631989100000|2021-09-18 18:18:20|20374.42|20254.42|20379.13|20259.13|20379.13|20259.13|20374.33|20254.33|10
1631989110000|2021-09-18 18:18:30|20379.59|20259.59|20383.3|20263.3|20383.3|20263.3|20379.59|20259.59|9
1631989120000|2021-09-18 18:18:40|20383.52|20263.52|20384.51|20264.51|20385.8|20265.8|20383.52|20263.52|10
1631989130000|2021-09-18 18:18:50|20384.45|20264.45|20380.95|20260.95|20384.45|20264.45|20380.95|20260.95|10
1631989140000|2021-09-18 18:19:00|20381.01|20261.01|20380.1|20260.1|20381.01|20261.01|20379.92|20259.92|9
1631989150000|2021-09-18 18:19:10|20379.86|20259.86|20379.44|20259.44|20379.86|20259.86|20379.23|20259.23|8
1631989160000|2021-09-18 18:19:20|20379.74|20259.74|20379.89|20259.89|20380.31|20260.31|20379.74|20259.74|8
1631989170000|2021-09-18 18:19:30|20380.29|20260.29|20383.38|20263.38|20383.38|20263.38|20379.86|20259.86|10
1631989180000|2021-09-18 18:19:40|20383.44|20263.44|20383.78|20263.78|20384.3|20264.3|20383.44|20263.44|8
1631989190000|2021-09-18 18:19:50|20383.39|20263.39|20383.36|20263.36|20383.87|20263.87|20383.05|20263.05|9
1631989200000|2021-09-18 18:20:00|20383.33|20263.33|20381.15|20261.15|20383.43|20263.43|20381.15|20261.15|10
1631989210000|2021-09-18 18:20:10|20380.96|20260.96|20382.63|20262.63|20382.76|20262.76|20380.96|20260.96|10
1631989220000|2021-09-18 18:20:20|20382.54|20262.54|20382.62|20262.62|20382.62|20262.62|20381.99|20261.99|8
1631989230000|2021-09-18 18:20:30|20382.64|20262.64|20383.03|20263.03|20383.03|20263.03|20382.53|20262.53|7
1631989240000|2021-09-18 18:20:40|20383.06|20263.06|20384.21|20264.21|20384.21|20264.21|20383.06|20263.06|6
1631989250000|2021-09-18 18:20:50|20384.22|20264.22|20385.45|20265.45|20385.45|20265.45|20384.11|20264.11|10
1631989260000|2021-09-18 18:21:00|20385.56|20265.56|20383.89|20263.89|20385.72|20265.72|20383.89|20263.89|9
1631989270000|2021-09-18 18:21:10|20383.86|20263.86|20380.4|20260.4|20383.86|20263.86|20380.4|20260.4|9
1631989280000|2021-09-18 18:21:20|20379.51|20259.51|20379.82|20259.82|20379.82|20259.82|20378.99|20258.99|9
1631989290000|2021-09-18 18:21:30|20380.89|20260.89|20381.51|20261.51|20382.48|20262.48|20380.86|20260.86|9
1631989300000|2021-09-18 18:21:40|20381.75|20261.75|20383.38|20263.38|20383.51|20263.51|20381.75|20261.75|10
1631989310000|2021-09-18 18:21:50|20383.44|20263.44|20383.6|20263.6|20384.28|20264.28|20383.44|20263.44|9
1631989320000|2021-09-18 18:22:00|20383.53|20263.53|20383.25|20263.25|20383.57|20263.57|20383.04|20263.04|10
1631989330000|2021-09-18 18:22:10|20382.98|20262.98|20382.06|20262.06|20382.98|20262.98|20381.8|20261.8|10
1631989340000|2021-09-18 18:22:20|20382.63|20262.63|20384.34|20264.34|20384.88|20264.88|20382.42|20262.42|10
1631989350000|2021-09-18 18:22:30|20384.56|20264.56|20384.12|20264.12|20384.62|20264.62|20383.8|20263.8|10
1631989360000|2021-09-18 18:22:40|20384.39|20264.39|20385.11|20265.11|20385.82|20265.82|20384.39|20264.39|9
1631989370000|2021-09-18 18:22:50|20384.34|20264.34|20384.15|20264.15|20384.71|20264.71|20383.87|20263.87|8
1631989380000|2021-09-18 18:23:00|20384.27|20264.27|20383.12|20263.12|20384.27|20264.27|20383.12|20263.12|9
1631989390000|2021-09-18 18:23:10|20382.73|20262.73|20382.53|20262.53|20382.97|20262.97|20381.95|20261.95|10
1631989400000|2021-09-18 18:23:20|20382.33|20262.33|20384.2|20264.2|20384.2|20264.2|20382.3|20262.3|9
1631989410000|2021-09-18 18:23:30|20384.08|20264.08|20385.41|20265.41|20385.41|20265.41|20384.08|20264.08|7
1631989420000|2021-09-18 18:23:40|20385.13|20265.13|20384.85|20264.85|20385.42|20265.42|20384.74|20264.74|9
1631989430000|2021-09-18 18:23:50|20384.86|20264.86|20384.72|20264.72|20384.9|20264.9|20384.72|20264.72|5
1631989440000|2021-09-18 18:24:00|20384.95|20264.95|20384.24|20264.24|20384.96|20264.96|20383.93|20263.93|10
1631989450000|2021-09-18 18:24:10|20384.28|20264.28|20384.1|20264.1|20384.32|20264.32|20383.93|20263.93|9
1631989460000|2021-09-18 18:24:20|20384.46|20264.46|20385.81|20265.81|20385.81|20265.81|20384.26|20264.26|10
1631989470000|2021-09-18 18:24:30|20385.94|20265.94|20388.88|20268.88|20388.88|20268.88|20385.94|20265.94|10
1631989480000|2021-09-18 18:24:40|20388.98|20268.98|20387.88|20267.88|20389.31|20269.31|20387.88|20267.88|10
1631989490000|2021-09-18 18:24:50|20388.1|20268.1|20390.1|20270.1|20390.12|20270.12|20387.91|20267.91|10
1631989500000|2021-09-18 18:25:00|20389.6|20269.6|20392.23|20272.23|20392.6|20272.6|20389.6|20269.6|10
1631989510000|2021-09-18 18:25:10|20392.35|20272.35|20392.09|20272.09|20392.76|20272.76|20391.93|20271.93|10
1631989520000|2021-09-18 18:25:20|20391.95|20271.95|20393.22|20273.22|20393.22|20273.22|20391.95|20271.95|8
1631989530000|2021-09-18 18:25:30|20393.69|20273.69|20396.17|20276.17|20396.17|20276.17|20393.69|20273.69|10
1631989540000|2021-09-18 18:25:40|20396|20276|20393.39|20273.39|20396|20276|20393.39|20273.39|8
1631989550000|2021-09-18 18:25:50|20393.63|20273.63|20393.66|20273.66|20394.28|20274.28|20393.34|20273.34|7
1631989560000|2021-09-18 18:26:00|20393.64|20273.64|20395.92|20275.92|20395.92|20275.92|20393.64|20273.64|9
1631989570000|2021-09-18 18:26:10|20395.63|20275.63|20394.5|20274.5|20395.91|20275.91|20394.5|20274.5|10
1631989580000|2021-09-18 18:26:20|20394.35|20274.35|20395.31|20275.31|20395.53|20275.53|20393.89|20273.89|9
1631989590000|2021-09-18 18:26:30|20395.39|20275.39|20394.63|20274.63|20395.39|20275.39|20394.63|20274.63|8
1631989600000|2021-09-18 18:26:40|20395.34|20275.34|20399.13|20279.13|20399.13|20279.13|20395.34|20275.34|10
1631989610000|2021-09-18 18:26:50|20399.41|20279.41|20401.9|20281.9|20401.9|20281.9|20399.41|20279.41|10
1631989620000|2021-09-18 18:27:00|20402.33|20282.33|20403.42|20283.42|20403.77|20283.77|20402.33|20282.33|10
1631989630000|2021-09-18 18:27:10|20403.15|20283.15|20402.4|20282.4|20403.2|20283.2|20402.28|20282.28|10
1631989640000|2021-09-18 18:27:20|20402.56|20282.56|20404.18|20284.18|20404.18|20284.18|20402.56|20282.56|9
1631989650000|2021-09-18 18:27:30|20404.19|20284.19|20406.22|20286.22|20406.22|20286.22|20403.39|20283.39|10
1631989660000|2021-09-18 18:27:40|20405.94|20285.94|20407.99|20287.99|20407.99|20287.99|20405.94|20285.94|10
1631989670000|2021-09-18 18:27:50|20407.97|20287.97|20407.02|20287.02|20407.99|20287.99|20407.02|20287.02|10
1631989680000|2021-09-18 18:28:00|20406.93|20286.93|20408.85|20288.85|20408.85|20288.85|20406.81|20286.81|7
1631989690000|2021-09-18 18:28:10|20408.81|20288.81|20408.93|20288.93|20409.64|20289.64|20408.81|20288.81|10
1631989700000|2021-09-18 18:28:20|20408.88|20288.88|20409.54|20289.54|20409.63|20289.63|20408.88|20288.88|10
1631989710000|2021-09-18 18:28:30|20409.52|20289.52|20411.51|20291.51|20411.51|20291.51|20408.8|20288.8|10
1631989720000|2021-09-18 18:28:40|20411.89|20291.89|20411.95|20291.95|20412.06|20292.06|20411.64|20291.64|8
1631989730000|2021-09-18 18:28:50|20412.05|20292.05|20413.94|20293.94|20413.94|20293.94|20412.05|20292.05|9
1631989740000|2021-09-18 18:29:00|20414.29|20294.29|20414.04|20294.04|20414.63|20294.63|20414.04|20294.04|10
1631989750000|2021-09-18 18:29:10|20413.52|20293.52|20412.97|20292.97|20413.52|20293.52|20412.22|20292.22|10
1631989760000|2021-09-18 18:29:20|20413.21|20293.21|20412.13|20292.13|20413.21|20293.21|20412.13|20292.13|10
1631989770000|2021-09-18 18:29:30|20410.97|20290.97|20409.32|20289.32|20410.97|20290.97|20409.32|20289.32|9
1631989780000|2021-09-18 18:29:40|20409.34|20289.34|20409.45|20289.45|20409.45|20289.45|20409.15|20289.15|8
1631989790000|2021-09-18 18:29:50|20409.44|20289.44|20409.66|20289.66|20410.41|20290.41|20409.27|20289.27|7
1631989800000|2021-09-18 18:30:00|20409.89|20289.89|20409.55|20289.55|20410.07|20290.07|20409.52|20289.52|9
1631989810000|2021-09-18 18:30:10|20409.38|20289.38|20410.65|20290.65|20410.85|20290.85|20408.78|20288.78|10
1631989820000|2021-09-18 18:30:20|20410.42|20290.42|20406.61|20286.61|20410.42|20290.42|20406.61|20286.61|9
1631989830000|2021-09-18 18:30:30|20406.39|20286.39|20405.14|20285.14|20406.53|20286.53|20405.04|20285.04|9
1631989840000|2021-09-18 18:30:40|20405.96|20285.96|20409.72|20289.72|20409.72|20289.72|20405.96|20285.96|9
1631989850000|2021-09-18 18:30:50|20410.24|20290.24|20414.6|20294.6|20414.86|20294.86|20410.24|20290.24|9
1631989860000|2021-09-18 18:31:00|20415.56|20295.56|20416.57|20296.57|20416.68|20296.68|20415.56|20295.56|10
1631989870000|2021-09-18 18:31:10|20416.61|20296.61|20419.01|20299.01|20419.08|20299.08|20416.61|20296.61|9
1631989880000|2021-09-18 18:31:20|20419.9|20299.9|20418.74|20298.74|20419.9|20299.9|20418.69|20298.69|9
1631989890000|2021-09-18 18:31:30|20418.56|20298.56|20419.29|20299.29|20419.29|20299.29|20418.36|20298.36|9
1631989900000|2021-09-18 18:31:40|20419.07|20299.07|20419.55|20299.55|20419.55|20299.55|20418.64|20298.64|10
1631989910000|2021-09-18 18:31:50|20419.5|20299.5|20420.57|20300.57|20420.57|20300.57|20419.5|20299.5|9
1631989920000|2021-09-18 18:32:00|20420.62|20300.62|20422.03|20302.03|20422.03|20302.03|20419.53|20299.53|9
1631989930000|2021-09-18 18:32:10|20422.07|20302.07|20422.94|20302.94|20423.99|20303.99|20422.07|20302.07|9
1631989940000|2021-09-18 18:32:20|20423.06|20303.06|20422.31|20302.31|20423.06|20303.06|20421.98|20301.98|9
1631989950000|2021-09-18 18:32:30|20422.21|20302.21|20424.51|20304.51|20425.01|20305.01|20422.21|20302.21|9
1631989960000|2021-09-18 18:32:40|20424.22|20304.22|20422.17|20302.17|20424.22|20304.22|20422.17|20302.17|9
1631989970000|2021-09-18 18:32:50|20421.9|20301.9|20421.67|20301.67|20421.9|20301.9|20420.92|20300.92|10
1631989980000|2021-09-18 18:33:00|20421.72|20301.72|20421.54|20301.54|20421.95|20301.95|20421.18|20301.18|10
1631989990000|2021-09-18 18:33:10|20421.5|20301.5|20421.93|20301.93|20421.93|20301.93|20421.48|20301.48|8
1631990000000|2021-09-18 18:33:20|20421.29|20301.29|20422.37|20302.37|20422.38|20302.38|20421.29|20301.29|10
1631990010000|2021-09-18 18:33:30|20421.69|20301.69|20420.79|20300.79|20422.5|20302.5|20420.58|20300.58|10
1631990020000|2021-09-18 18:33:40|20420.84|20300.84|20420.07|20300.07|20421|20301|20420.07|20300.07|8
1631990030000|2021-09-18 18:33:50|20420.2|20300.2|20419.49|20299.49|20420.29|20300.29|20419.49|20299.49|9
1631990040000|2021-09-18 18:34:00|20420.11|20300.11|20420.82|20300.82|20420.82|20300.82|20419.96|20299.96|9
1631990050000|2021-09-18 18:34:10|20421.24|20301.24|20422.27|20302.27|20422.27|20302.27|20421.24|20301.24|9
1631990060000|2021-09-18 18:34:20|20422.45|20302.45|20424.17|20304.17|20424.25|20304.25|20422.45|20302.45|10
1631990070000|2021-09-18 18:34:30|20424.08|20304.08|20424.13|20304.13|20424.41|20304.41|20423.89|20303.89|10
1631990080000|2021-09-18 18:34:40|20424.17|20304.17|20423.73|20303.73|20424.5|20304.5|20423.67|20303.67|9
1631990090000|2021-09-18 18:34:50|20424.07|20304.07|20425.93|20305.93|20425.93|20305.93|20424.07|20304.07|9
1631990100000|2021-09-18 18:35:00|20425.89|20305.89|20426.44|20306.44|20426.44|20306.44|20425.4|20305.4|9
1631990110000|2021-09-18 18:35:10|20426.48|20306.48|20425.76|20305.76|20426.48|20306.48|20425.64|20305.64|9
1631990120000|2021-09-18 18:35:20|20425.37|20305.37|20421.32|20301.32|20425.37|20305.37|20421.32|20301.32|10
1631990130000|2021-09-18 18:35:30|20420.62|20300.62|20419.78|20299.78|20420.62|20300.62|20419.78|20299.78|8
1631990140000|2021-09-18 18:35:40|20419.48|20299.48|20417.27|20297.27|20419.61|20299.61|20417.27|20297.27|10
1631990150000|2021-09-18 18:35:50|20417.13|20297.13|20417.35|20297.35|20417.81|20297.81|20417.13|20297.13|10
1631990160000|2021-09-18 18:36:00|20417.52|20297.52|20415.32|20295.32|20417.52|20297.52|20415.25|20295.25|10
1631990170000|2021-09-18 18:36:10|20415.69|20295.69|20416.51|20296.51|20416.51|20296.51|20415.27|20295.27|6
1631990180000|2021-09-18 18:36:20|20415.81|20295.81|20417.83|20297.83|20417.83|20297.83|20415.81|20295.81|10
1631990190000|2021-09-18 18:36:30|20418.08|20298.08|20417.77|20297.77|20419.16|20299.16|20417.77|20297.77|9
1631990200000|2021-09-18 18:36:40|20417.66|20297.66|20417.6|20297.6|20417.87|20297.87|20417.05|20297.05|10
1631990210000|2021-09-18 18:36:50|20417.55|20297.55|20416.04|20296.04|20417.55|20297.55|20415.9|20295.9|9
1631990220000|2021-09-18 18:37:00|20415.72|20295.72|20416.12|20296.12|20416.12|20296.12|20415.51|20295.51|8
1631990230000|2021-09-18 18:37:10|20416.13|20296.13|20416.63|20296.63|20417.08|20297.08|20416.13|20296.13|9
1631990240000|2021-09-18 18:37:20|20416.04|20296.04|20414.65|20294.65|20416.04|20296.04|20414.63|20294.63|10
1631990250000|2021-09-18 18:37:30|20414.27|20294.27|20412.88|20292.88|20414.27|20294.27|20412.88|20292.88|7
1631990260000|2021-09-18 18:37:40|20413.26|20293.26|20412.55|20292.55|20413.26|20293.26|20412.17|20292.17|10
1631990270000|2021-09-18 18:37:50|20412.12|20292.12|20411.14|20291.14|20412.12|20292.12|20411.14|20291.14|10
1631990280000|2021-09-18 18:38:00|20410.79|20290.79|20407.94|20287.94|20410.79|20290.79|20407.94|20287.94|10
1631990290000|2021-09-18 18:38:10|20408.15|20288.15|20407.1|20287.1|20408.15|20288.15|20406.89|20286.89|9
1631990300000|2021-09-18 18:38:20|20407.06|20287.06|20406.18|20286.18|20407.7|20287.7|20406.18|20286.18|8
1631990310000|2021-09-18 18:38:30|20406.26|20286.26|20405.57|20285.57|20406.26|20286.26|20405.54|20285.54|8
1631990320000|2021-09-18 18:38:40|20406.02|20286.02|20405.8|20285.8|20406.02|20286.02|20405.37|20285.37|9
1631990330000|2021-09-18 18:38:50|20405.78|20285.78|20407.01|20287.01|20407.01|20287.01|20405.52|20285.52|8
1631990340000|2021-09-18 18:39:00|20407.03|20287.03|20405.89|20285.89|20407.46|20287.46|20405.89|20285.89|5
1631990350000|2021-09-18 18:39:10|20405.87|20285.87|20404.75|20284.75|20405.87|20285.87|20404.63|20284.63|8
1631990360000|2021-09-18 18:39:20|20405.16|20285.16|20405.12|20285.12|20405.65|20285.65|20405.05|20285.05|10
1631990370000|2021-09-18 18:39:30|20405.62|20285.62|20406.33|20286.33|20406.33|20286.33|20405.53|20285.53|9
1631990380000|2021-09-18 18:39:40|20406.3|20286.3|20405.2|20285.2|20406.3|20286.3|20405.03|20285.03|9
1631990390000|2021-09-18 18:39:50|20405.24|20285.24|20404.24|20284.24|20405.24|20285.24|20404.24|20284.24|9
1631990400000|2021-09-18 18:40:00|20404.44|20284.44|20403.25|20283.25|20404.44|20284.44|20402.95|20282.95|9
1631990410000|2021-09-18 18:40:10|20403.27|20283.27|20404.25|20284.25|20404.25|20284.25|20403.22|20283.22|9
1631990420000|2021-09-18 18:40:20|20404.31|20284.31|20405.66|20285.66|20406.03|20286.03|20404.29|20284.29|10
1631990430000|2021-09-18 18:40:30|20405.26|20285.26|20404.04|20284.04|20405.26|20285.26|20404.04|20284.04|8
1631990440000|2021-09-18 18:40:40|20404.44|20284.44|20406.48|20286.48|20406.48|20286.48|20404.44|20284.44|10
1631990450000|2021-09-18 18:40:50|20406.51|20286.51|20406.72|20286.72|20406.81|20286.81|20406.32|20286.32|10
1631990460000|2021-09-18 18:41:00|20406.27|20286.27|20405.12|20285.12|20406.27|20286.27|20404.89|20284.89|10
1631990470000|2021-09-18 18:41:10|20404.82|20284.82|20404.33|20284.33|20405.03|20285.03|20403.72|20283.72|10
1631990480000|2021-09-18 18:41:20|20403.92|20283.92|20403.79|20283.79|20403.97|20283.97|20403.58|20283.58|8
1631990490000|2021-09-18 18:41:30|20403.88|20283.88|20403.54|20283.54|20403.97|20283.97|20403.49|20283.49|10
1631990500000|2021-09-18 18:41:40|20403.15|20283.15|20400.66|20280.66|20403.15|20283.15|20400.66|20280.66|7
1631990510000|2021-09-18 18:41:50|20400.26|20280.26|20398.84|20278.84|20400.26|20280.26|20398.84|20278.84|9
1631990520000|2021-09-18 18:42:00|20398.89|20278.89|20398.19|20278.19|20398.89|20278.89|20397.84|20277.84|9
1631990530000|2021-09-18 18:42:10|20398.66|20278.66|20398.68|20278.68|20398.69|20278.69|20398.45|20278.45|5
1631990540000|2021-09-18 18:42:20|20398.4|20278.4|20400.13|20280.13|20400.13|20280.13|20398.36|20278.36|10
1631990550000|2021-09-18 18:42:30|20400.06|20280.06|20401.03|20281.03|20401.66|20281.66|20400.05|20280.05|10
1631990560000|2021-09-18 18:42:40|20401.11|20281.11|20400.16|20280.16|20401.2|20281.2|20400.16|20280.16|9
1631990570000|2021-09-18 18:42:50|20399.89|20279.89|20398.85|20278.85|20400|20280|20398.85|20278.85|10
1631990580000|2021-09-18 18:43:00|20398.91|20278.91|20397.92|20277.92|20398.97|20278.97|20397.92|20277.92|9
1631990590000|2021-09-18 18:43:10|20397.07|20277.07|20399|20279|20399.14|20279.14|20397.01|20277.01|9
1631990600000|2021-09-18 18:43:20|20399.15|20279.15|20400.82|20280.82|20400.82|20280.82|20399.15|20279.15|9
1631990610000|2021-09-18 18:43:30|20400.95|20280.95|20400.93|20280.93|20401.92|20281.92|20400.93|20280.93|10
1631990620000|2021-09-18 18:43:40|20401.02|20281.02|20398.77|20278.77|20401.02|20281.02|20398.77|20278.77|10
1631990630000|2021-09-18 18:43:50|20398.76|20278.76|20397.44|20277.44|20398.76|20278.76|20397.44|20277.44|9
1631990640000|2021-09-18 18:44:00|20397.33|20277.33|20396.41|20276.41|20397.33|20277.33|20396.16|20276.16|9
1631990650000|2021-09-18 18:44:10|20396.18|20276.18|20396.83|20276.83|20397.07|20277.07|20396.18|20276.18|9
1631990660000|2021-09-18 18:44:20|20396.69|20276.69|20397.6|20277.6|20397.64|20277.64|20396.62|20276.62|8
1631990670000|2021-09-18 18:44:30|20397.41|20277.41|20397.4|20277.4|20397.99|20277.99|20397.23|20277.23|9
1631990680000|2021-09-18 18:44:40|20397.35|20277.35|20398.81|20278.81|20398.81|20278.81|20396.71|20276.71|10
1631990690000|2021-09-18 18:44:50|20399.13|20279.13|20401.12|20281.12|20401.12|20281.12|20398.98|20278.98|10
1631990700000|2021-09-18 18:45:00|20401.7|20281.7|20400.97|20280.97|20402.02|20282.02|20400.97|20280.97|10
1631990710000|2021-09-18 18:45:10|20399.49|20279.49|20398.02|20278.02|20399.49|20279.49|20397.82|20277.82|10
1631990720000|2021-09-18 18:45:20|20398.06|20278.06|20391.3|20271.3|20398.06|20278.06|20391.3|20271.3|10
1631990730000|2021-09-18 18:45:30|20391.75|20271.75|20387.07|20267.07|20391.75|20271.75|20387.07|20267.07|9
1631990740000|2021-09-18 18:45:40|20385.82|20265.82|20384.98|20264.98|20386.48|20266.48|20384.98|20264.98|9
1631990750000|2021-09-18 18:45:50|20384.71|20264.71|20381.65|20261.65|20384.71|20264.71|20381.62|20261.62|10
1631990760000|2021-09-18 18:46:00|20381.44|20261.44|20377.62|20257.62|20381.44|20261.44|20377.49|20257.49|10
1631990770000|2021-09-18 18:46:10|20377.65|20257.65|20373.58|20253.58|20377.7|20257.7|20373.58|20253.58|10
1631990780000|2021-09-18 18:46:20|20372.19|20252.19|20369.24|20249.24|20372.19|20252.19|20369.24|20249.24|10
1631990790000|2021-09-18 18:46:30|20368.82|20248.82|20367.13|20247.13|20368.82|20248.82|20366.77|20246.77|10
1631990800000|2021-09-18 18:46:40|20367.27|20247.27|20367.97|20247.97|20368.1|20248.1|20367.06|20247.06|10
1631990810000|2021-09-18 18:46:50|20367.94|20247.94|20364.66|20244.66|20367.94|20247.94|20364.66|20244.66|10
1631990820000|2021-09-18 18:47:00|20364.38|20244.38|20364.06|20244.06|20364.38|20244.38|20363.21|20243.21|10
1631990830000|2021-09-18 18:47:10|20363.83|20243.83|20364.78|20244.78|20364.78|20244.78|20363.35|20243.35|8
1631990840000|2021-09-18 18:47:20|20364.81|20244.81|20364.37|20244.37|20365.51|20245.51|20364.37|20244.37|10
1631990850000|2021-09-18 18:47:30|20364.45|20244.45|20362.27|20242.27|20364.45|20244.45|20361.86|20241.86|10
1631990860000|2021-09-18 18:47:40|20362.92|20242.92|20365.95|20245.95|20365.95|20245.95|20362.92|20242.92|10
1631990870000|2021-09-18 18:47:50|20366.08|20246.08|20366.04|20246.04|20366.39|20246.39|20365.74|20245.74|9
1631990880000|2021-09-18 18:48:00|20365.9|20245.9|20367.05|20247.05|20367.05|20247.05|20364.59|20244.59|10
1631990890000|2021-09-18 18:48:10|20367.1|20247.1|20369.65|20249.65|20369.65|20249.65|20367.1|20247.1|9
1631990900000|2021-09-18 18:48:20|20370|20250|20369.7|20249.7|20370.4|20250.4|20369.7|20249.7|10
1631990910000|2021-09-18 18:48:30|20369.68|20249.68|20366.75|20246.75|20369.75|20249.75|20366.75|20246.75|9
1631990920000|2021-09-18 18:48:40|20367.05|20247.05|20361.87|20241.87|20367.05|20247.05|20361.28|20241.28|10
1631990930000|2021-09-18 18:48:50|20361.83|20241.83|20364.86|20244.86|20365.21|20245.21|20361.83|20241.83|10
1631990940000|2021-09-18 18:49:00|20364.73|20244.73|20366.12|20246.12|20366.12|20246.12|20364.73|20244.73|10
1631990950000|2021-09-18 18:49:10|20366.71|20246.71|20373.16|20253.16|20373.16|20253.16|20366.71|20246.71|10
1631990960000|2021-09-18 18:49:20|20374.77|20254.77|20376.82|20256.82|20376.82|20256.82|20374.77|20254.77|10
1631990970000|2021-09-18 18:49:30|20376.41|20256.41|20376.66|20256.66|20377.25|20257.25|20376.39|20256.39|10
1631990980000|2021-09-18 18:49:40|20377.55|20257.55|20378.08|20258.08|20378.08|20258.08|20377.1|20257.1|9
1631990990000|2021-09-18 18:49:50|20378.13|20258.13|20378.21|20258.21|20378.39|20258.39|20378.11|20258.11|9
1631991000000|2021-09-18 18:50:00|20378.01|20258.01|20378.21|20258.21|20378.53|20258.53|20377.95|20257.95|9
1631991010000|2021-09-18 18:50:10|20378.37|20258.37|20377.2|20257.2|20378.37|20258.37|20377.2|20257.2|10
1631991020000|2021-09-18 18:50:20|20377.14|20257.14|20376.41|20256.41|20377.14|20257.14|20376.37|20256.37|9
1631991030000|2021-09-18 18:50:30|20375.61|20255.61|20372.03|20252.03|20375.61|20255.61|20372.03|20252.03|10
1631991040000|2021-09-18 18:50:40|20371.48|20251.48|20369.32|20249.32|20371.48|20251.48|20369.32|20249.32|10
1631991050000|2021-09-18 18:50:50|20368.95|20248.95|20369.93|20249.93|20369.93|20249.93|20368.45|20248.45|10
1631991060000|2021-09-18 18:51:00|20369.71|20249.71|20369.02|20249.02|20369.93|20249.93|20369.02|20249.02|10
1631991070000|2021-09-18 18:51:10|20369.11|20249.11|20368.29|20248.29|20369.62|20249.62|20368.12|20248.12|10
1631991080000|2021-09-18 18:51:20|20368.2|20248.2|20367.37|20247.37|20368.2|20248.2|20366.69|20246.69|10
1631991090000|2021-09-18 18:51:30|20367.34|20247.34|20366.08|20246.08|20367.44|20247.44|20366.06|20246.06|10
1631991100000|2021-09-18 18:51:40|20365.84|20245.84|20367.07|20247.07|20367.07|20247.07|20365.84|20245.84|8
1631991110000|2021-09-18 18:51:50|20367.49|20247.49|20368.48|20248.48|20368.63|20248.63|20367.49|20247.49|9
1631991120000|2021-09-18 18:52:00|20368.42|20248.42|20369.4|20249.4|20369.4|20249.4|20368.42|20248.42|9
1631991130000|2021-09-18 18:52:10|20369.75|20249.75|20373.24|20253.24|20373.24|20253.24|20369.75|20249.75|9
1631991140000|2021-09-18 18:52:20|20372.95|20252.95|20372.9|20252.9|20373.66|20253.66|20372.9|20252.9|10
1631991150000|2021-09-18 18:52:30|20372.89|20252.89|20372.61|20252.61|20373.2|20253.2|20372.61|20252.61|9
1631991160000|2021-09-18 18:52:40|20372.49|20252.49|20372.76|20252.76|20372.88|20252.88|20372.22|20252.22|10
1631991170000|2021-09-18 18:52:50|20372.91|20252.91|20375.22|20255.22|20375.22|20255.22|20372.91|20252.91|8
1631991180000|2021-09-18 18:53:00|20375.21|20255.21|20375.78|20255.78|20376.21|20256.21|20374.98|20254.98|10
1631991190000|2021-09-18 18:53:10|20376.01|20256.01|20376.36|20256.36|20376.39|20256.39|20375.87|20255.87|8
1631991200000|2021-09-18 18:53:20|20376.52|20256.52|20376.11|20256.11|20376.52|20256.52|20375.9|20255.9|10
1631991210000|2021-09-18 18:53:30|20376.37|20256.37|20377.4|20257.4|20377.4|20257.4|20376.37|20256.37|10
1631991220000|2021-09-18 18:53:40|20377.51|20257.51|20376.68|20256.68|20377.89|20257.89|20376.33|20256.33|10
1631991230000|2021-09-18 18:53:50|20376.67|20256.67|20376.97|20256.97|20376.97|20256.97|20375.8|20255.8|10
1631991240000|2021-09-18 18:54:00|20376.73|20256.73|20377.47|20257.47|20377.47|20257.47|20376.43|20256.43|9
1631991250000|2021-09-18 18:54:10|20377.2|20257.2|20374.22|20254.22|20377.2|20257.2|20374.22|20254.22|10
1631991260000|2021-09-18 18:54:20|20374.21|20254.21|20371.91|20251.91|20374.21|20254.21|20371.91|20251.91|10
1631991270000|2021-09-18 18:54:30|20371.69|20251.69|20368.58|20248.58|20371.69|20251.69|20368.52|20248.52|10
1631991280000|2021-09-18 18:54:40|20368.57|20248.57|20367.82|20247.82|20368.57|20248.57|20367.48|20247.48|9
1631991290000|2021-09-18 18:54:50|20367.93|20247.93|20368.19|20248.19|20368.77|20248.77|20367.93|20247.93|10
1631991300000|2021-09-18 18:55:00|20368.36|20248.36|20367.56|20247.56|20369.15|20249.15|20367.56|20247.56|10
1631991310000|2021-09-18 18:55:10|20367.38|20247.38|20365.76|20245.76|20367.38|20247.38|20365.76|20245.76|9
1631991320000|2021-09-18 18:55:20|20365.75|20245.75|20363.96|20243.96|20365.75|20245.75|20363.96|20243.96|10
1631991330000|2021-09-18 18:55:30|20363.84|20243.84|20363.62|20243.62|20363.89|20243.89|20363.04|20243.04|8
1631991340000|2021-09-18 18:55:40|20363.47|20243.47|20368.36|20248.36|20368.36|20248.36|20363.47|20243.47|10
1631991350000|2021-09-18 18:55:50|20368.14|20248.14|20371.08|20251.08|20371.08|20251.08|20368.14|20248.14|9
1631991360000|2021-09-18 18:56:00|20371.26|20251.26|20370.74|20250.74|20371.26|20251.26|20370.72|20250.72|10
1631991370000|2021-09-18 18:56:10|20369.41|20249.41|20366.54|20246.54|20369.41|20249.41|20366.54|20246.54|10
1631991380000|2021-09-18 18:56:20|20366.74|20246.74|20365.65|20245.65|20366.74|20246.74|20365.65|20245.65|10
1631991390000|2021-09-18 18:56:30|20365.34|20245.34|20366.38|20246.38|20366.61|20246.61|20365.24|20245.24|10
1631991400000|2021-09-18 18:56:40|20365.62|20245.62|20364.1|20244.1|20365.62|20245.62|20364.1|20244.1|8
1631991410000|2021-09-18 18:56:50|20363.07|20243.07|20362.56|20242.56|20363.07|20243.07|20362.56|20242.56|9
1631991420000|2021-09-18 18:57:00|20362.88|20242.88|20363.23|20243.23|20363.23|20243.23|20362.48|20242.48|10
1631991430000|2021-09-18 18:57:10|20363.2|20243.2|20363.56|20243.56|20363.67|20243.67|20363.07|20243.07|9
1631991440000|2021-09-18 18:57:20|20363.72|20243.72|20364.59|20244.59|20365.82|20245.82|20363.38|20243.38|10
1631991450000|2021-09-18 18:57:30|20364.62|20244.62|20365.89|20245.89|20365.89|20245.89|20364.41|20244.41|10
1631991460000|2021-09-18 18:57:40|20365.43|20245.43|20365.99|20245.99|20365.99|20245.99|20365.42|20245.42|10
1631991470000|2021-09-18 18:57:50|20365.96|20245.96|20366.1|20246.1|20366.15|20246.15|20365.9|20245.9|9
1631991480000|2021-09-18 18:58:00|20366.06|20246.06|20367.55|20247.55|20367.55|20247.55|20366.06|20246.06|10
1631991490000|2021-09-18 18:58:10|20367.39|20247.39|20365.81|20245.81|20367.39|20247.39|20365.81|20245.81|9
1631991500000|2021-09-18 18:58:20|20365.5|20245.5|20364.11|20244.11|20365.6|20245.6|20364.11|20244.11|10
1631991510000|2021-09-18 18:58:30|20364.09|20244.09|20365.7|20245.7|20365.7|20245.7|20364.03|20244.03|8
1631991520000|2021-09-18 18:58:40|20365.3|20245.3|20365.49|20245.49|20365.52|20245.52|20365.3|20245.3|8
1631991530000|2021-09-18 18:58:50|20365.31|20245.31|20364.61|20244.61|20365.31|20245.31|20364.12|20244.12|9
1631991540000|2021-09-18 18:59:00|20364.22|20244.22|20367.64|20247.64|20368.12|20248.12|20364.22|20244.22|10
1631991550000|2021-09-18 18:59:10|20367.62|20247.62|20373.89|20253.89|20373.89|20253.89|20367.62|20247.62|10
1631991560000|2021-09-18 18:59:20|20374.11|20254.11|20376.04|20256.04|20376.11|20256.11|20374.1|20254.1|9
1631991570000|2021-09-18 18:59:30|20375.8|20255.8|20379.11|20259.11|20379.45|20259.45|20375.68|20255.68|10
1631991580000|2021-09-18 18:59:40|20381.15|20261.15|20382.23|20262.23|20382.59|20262.59|20381.15|20261.15|8
1631991590000|2021-09-18 18:59:50|20382.01|20262.01|20381.29|20261.29|20382.6|20262.6|20381.29|20261.29|9
1631991600000|2021-09-18 19:00:00|20381.3|20261.3|20380.03|20260.03|20381.46|20261.46|20380.03|20260.03|10
1631991610000|2021-09-18 19:00:10|20378.93|20258.93|20375.08|20255.08|20378.93|20258.93|20375.08|20255.08|10
1631991620000|2021-09-18 19:00:20|20375.02|20255.02|20371.54|20251.54|20375.02|20255.02|20371.54|20251.54|10
1631991630000|2021-09-18 19:00:30|20371.25|20251.25|20369.06|20249.06|20371.25|20251.25|20369.06|20249.06|9
1631991640000|2021-09-18 19:00:40|20369.22|20249.22|20368.67|20248.67|20369.27|20249.27|20368.31|20248.31|8
1631991650000|2021-09-18 19:00:50|20368.82|20248.82|20368.78|20248.78|20368.84|20248.84|20368.51|20248.51|7
1631991660000|2021-09-18 19:01:00|20368.79|20248.79|20368.64|20248.64|20369.19|20249.19|20368.64|20248.64|10
1631991670000|2021-09-18 19:01:10|20368.55|20248.55|20369.4|20249.4|20369.69|20249.69|20368.25|20248.25|10
1631991680000|2021-09-18 19:01:20|20369.57|20249.57|20371.96|20251.96|20371.96|20251.96|20369.57|20249.57|8
1631991690000|2021-09-18 19:01:30|20372.15|20252.15|20374.51|20254.51|20374.51|20254.51|20372.01|20252.01|10
1631991700000|2021-09-18 19:01:40|20374.63|20254.63|20376.08|20256.08|20376.28|20256.28|20373.74|20253.74|9
1631991710000|2021-09-18 19:01:50|20375.8|20255.8|20375.74|20255.74|20375.81|20255.81|20375.17|20255.17|10
1631991720000|2021-09-18 19:02:00|20376.09|20256.09|20375.27|20255.27|20377.23|20257.23|20375.27|20255.27|10
1631991730000|2021-09-18 19:02:10|20375.51|20255.51|20373.96|20253.96|20375.99|20255.99|20373.96|20253.96|9
1631991740000|2021-09-18 19:02:20|20373.58|20253.58|20372.67|20252.67|20373.58|20253.58|20372.41|20252.41|10
1631991750000|2021-09-18 19:02:30|20372.48|20252.48|20369.53|20249.53|20372.48|20252.48|20369.08|20249.08|10
1631991760000|2021-09-18 19:02:40|20369.42|20249.42|20367.89|20247.89|20369.42|20249.42|20367.85|20247.85|8
1631991770000|2021-09-18 19:02:50|20366.44|20246.44|20369.37|20249.37|20369.37|20249.37|20365.61|20245.61|10
1631991780000|2021-09-18 19:03:00|20369.53|20249.53|20374.49|20254.49|20374.49|20254.49|20369.5|20249.5|10
1631991790000|2021-09-18 19:03:10|20374.37|20254.37|20375.56|20255.56|20375.58|20255.58|20374.37|20254.37|9
1631991800000|2021-09-18 19:03:20|20375.37|20255.37|20375.79|20255.79|20375.91|20255.91|20375.08|20255.08|8
1631991810000|2021-09-18 19:03:30|20376.16|20256.16|20376.78|20256.78|20377.09|20257.09|20376.04|20256.04|9
1631991820000|2021-09-18 19:03:40|20375.8|20255.8|20379.04|20259.04|20379.37|20259.37|20375.8|20255.8|9
1631991830000|2021-09-18 19:03:50|20378.76|20258.76|20378.63|20258.63|20379.06|20259.06|20378.43|20258.43|7
1631991840000|2021-09-18 19:04:00|20378|20258|20378.51|20258.51|20378.78|20258.78|20378|20258|10
1631991850000|2021-09-18 19:04:10|20378.41|20258.41|20380.52|20260.52|20381.1|20261.1|20377.74|20257.74|9
1631991860000|2021-09-18 19:04:20|20379.96|20259.96|20378.69|20258.69|20379.96|20259.96|20378.69|20258.69|9
1631991870000|2021-09-18 19:04:30|20378.57|20258.57|20379.87|20259.87|20379.87|20259.87|20378.57|20258.57|10
1631991880000|2021-09-18 19:04:40|20380.19|20260.19|20378.91|20258.91|20380.39|20260.39|20378.74|20258.74|8
1631991890000|2021-09-18 19:04:50|20378.72|20258.72|20378.54|20258.54|20378.72|20258.72|20377.51|20257.51|10
1631991900000|2021-09-18 19:05:00|20378.34|20258.34|20379.05|20259.05|20379.41|20259.41|20378.34|20258.34|7
1631991910000|2021-09-18 19:05:10|20379.14|20259.14|20374.77|20254.77|20379.14|20259.14|20374.77|20254.77|9
1631991920000|2021-09-18 19:05:20|20374.39|20254.39|20374.87|20254.87|20375.57|20255.57|20374.39|20254.39|8
1631991930000|2021-09-18 19:05:30|20378.96|20258.96|20378.82|20258.82|20379.17|20259.17|20378.35|20258.35|9
1631991940000|2021-09-18 19:05:40|20377.98|20257.98|20377.11|20257.11|20377.98|20257.98|20377.11|20257.11|10
1631991950000|2021-09-18 19:05:50|20377.87|20257.87|20376.95|20256.95|20377.9|20257.9|20376.87|20256.87|7
1631991960000|2021-09-18 19:06:00|20376.73|20256.73|20376.39|20256.39|20376.73|20256.73|20376.22|20256.22|8
1631991970000|2021-09-18 19:06:10|20375.48|20255.48|20374.72|20254.72|20375.48|20255.48|20374.18|20254.18|9
1631991980000|2021-09-18 19:06:20|20374.85|20254.85|20374.64|20254.64|20374.96|20254.96|20374.64|20254.64|9
1631991990000|2021-09-18 19:06:30|20374.23|20254.23|20372.29|20252.29|20374.23|20254.23|20372.29|20252.29|10
1631992000000|2021-09-18 19:06:40|20370.76|20250.76|20368.69|20248.69|20370.76|20250.76|20368.33|20248.33|10
1631992010000|2021-09-18 19:06:50|20368.6|20248.6|20367.39|20247.39|20368.6|20248.6|20367.32|20247.32|10
1631992020000|2021-09-18 19:07:00|20368.34|20248.34|20366.37|20246.37|20368.49|20248.49|20366.18|20246.18|9
1631992030000|2021-09-18 19:07:10|20366.35|20246.35|20364.62|20244.62|20366.35|20246.35|20364.57|20244.57|10
1631992040000|2021-09-18 19:07:20|20364.04|20244.04|20361.32|20241.32|20364.04|20244.04|20361.32|20241.32|8
1631992050000|2021-09-18 19:07:30|20361.13|20241.13|20360.48|20240.48|20361.53|20241.53|20360.48|20240.48|9
1631992060000|2021-09-18 19:07:40|20360.51|20240.51|20361.06|20241.06|20361.06|20241.06|20360.51|20240.51|10
1631992070000|2021-09-18 19:07:50|20360.97|20240.97|20359.75|20239.75|20361.07|20241.07|20359.07|20239.07|9
1631992080000|2021-09-18 19:08:00|20358.59|20238.59|20358.75|20238.75|20358.75|20238.75|20358.2|20238.2|9
1631992090000|2021-09-18 19:08:10|20359.2|20239.2|20360.21|20240.21|20360.27|20240.27|20359.2|20239.2|10
1631992100000|2021-09-18 19:08:20|20360.41|20240.41|20360.95|20240.95|20360.95|20240.95|20360.41|20240.41|7
1631992110000|2021-09-18 19:08:30|20360.83|20240.83|20362.82|20242.82|20362.82|20242.82|20360.83|20240.83|10
1631992120000|2021-09-18 19:08:40|20362.47|20242.47|20362.28|20242.28|20362.83|20242.83|20362.27|20242.27|8
1631992130000|2021-09-18 19:08:50|20362.24|20242.24|20362.63|20242.63|20362.78|20242.78|20362.16|20242.16|10
1631992140000|2021-09-18 19:09:00|20362.66|20242.66|20363.46|20243.46|20363.61|20243.61|20362.26|20242.26|7
1631992150000|2021-09-18 19:09:10|20363.28|20243.28|20362.52|20242.52|20363.3|20243.3|20362.52|20242.52|8
1631992160000|2021-09-18 19:09:20|20362.48|20242.48|20363.38|20243.38|20363.38|20243.38|20362.42|20242.42|7
1631992170000|2021-09-18 19:09:30|20363.68|20243.68|20366.45|20246.45|20366.45|20246.45|20363.68|20243.68|10
1631992180000|2021-09-18 19:09:40|20366.4|20246.4|20367.82|20247.82|20367.89|20247.89|20366.4|20246.4|10
1631992190000|2021-09-18 19:09:50|20367.49|20247.49|20367.29|20247.29|20367.73|20247.73|20367.29|20247.29|10
1631992200000|2021-09-18 19:10:00|20366.64|20246.64|20365.23|20245.23|20366.64|20246.64|20365.23|20245.23|8
1631992210000|2021-09-18 19:10:10|20364.39|20244.39|20361.6|20241.6|20364.39|20244.39|20361.6|20241.6|10
1631992220000|2021-09-18 19:10:20|20361.18|20241.18|20360.45|20240.45|20361.48|20241.48|20360.45|20240.45|10
1631992230000|2021-09-18 19:10:30|20360.25|20240.25|20360.29|20240.29|20360.31|20240.31|20358.96|20238.96|10
1631992240000|2021-09-18 19:10:40|20359.91|20239.91|20358.61|20238.61|20360.23|20240.23|20358.56|20238.56|10
1631992250000|2021-09-18 19:10:50|20358.7|20238.7|20355.82|20235.82|20358.7|20238.7|20355.82|20235.82|10
1631992260000|2021-09-18 19:11:00|20355.56|20235.56|20353.26|20233.26|20355.56|20235.56|20353.26|20233.26|10
1631992270000|2021-09-18 19:11:10|20352.98|20232.98|20352.7|20232.7|20352.98|20232.98|20351.89|20231.89|10
1631992280000|2021-09-18 19:11:20|20352.68|20232.68|20351.46|20231.46|20352.7|20232.7|20350.7|20230.7|8
1631992290000|2021-09-18 19:11:30|20350.79|20230.79|20348.49|20228.49|20350.79|20230.79|20348.3|20228.3|10
1631992300000|2021-09-18 19:11:40|20348.45|20228.45|20346.02|20226.02|20348.45|20228.45|20346.02|20226.02|9
1631992310000|2021-09-18 19:11:50|20346.1|20226.1|20344.82|20224.82|20346.18|20226.18|20344.82|20224.82|10
1631992320000|2021-09-18 19:12:00|20344.67|20224.67|20344.05|20224.05|20344.67|20224.67|20344.05|20224.05|10
1631992330000|2021-09-18 19:12:10|20343.94|20223.94|20343.11|20223.11|20343.94|20223.94|20343.11|20223.11|10
1631992340000|2021-09-18 19:12:20|20343.23|20223.23|20341.64|20221.64|20343.23|20223.23|20341.64|20221.64|9
1631992350000|2021-09-18 19:12:30|20341.32|20221.32|20340.99|20220.99|20341.32|20221.32|20340.22|20220.22|10
1631992360000|2021-09-18 19:12:40|20340.96|20220.96|20339.95|20219.95|20340.96|20220.96|20339.91|20219.91|9
1631992370000|2021-09-18 19:12:50|20335.94|20215.94|20327.3|20207.3|20335.94|20215.94|20327.3|20207.3|10
1631992380000|2021-09-18 19:13:00|20325.24|20205.24|20316.09|20196.09|20325.24|20205.24|20316.09|20196.09|10
1631992390000|2021-09-18 19:13:10|20316.51|20196.51|20317.19|20197.19|20318.01|20198.01|20316.04|20196.04|10
1631992400000|2021-09-18 19:13:20|20317.42|20197.42|20318.54|20198.54|20318.54|20198.54|20316.1|20196.1|10
1631992410000|2021-09-18 19:13:30|20319.79|20199.79|20329.28|20209.28|20329.32|20209.32|20319.79|20199.79|10
1631992420000|2021-09-18 19:13:40|20330|20210|20330.05|20210.05|20330.44|20210.44|20329.67|20209.67|9
1631992430000|2021-09-18 19:13:50|20329.97|20209.97|20330.41|20210.41|20331.38|20211.38|20329.97|20209.97|10
1631992440000|2021-09-18 19:14:00|20330.58|20210.58|20328.14|20208.14|20330.58|20210.58|20328.02|20208.02|10
1631992450000|2021-09-18 19:14:10|20327.94|20207.94|20324.52|20204.52|20327.94|20207.94|20324.52|20204.52|10
1631992460000|2021-09-18 19:14:20|20325.1|20205.1|20327.38|20207.38|20327.38|20207.38|20325.1|20205.1|10
1631992470000|2021-09-18 19:14:30|20328.07|20208.07|20330.59|20210.59|20330.8|20210.8|20328.07|20208.07|9
1631992480000|2021-09-18 19:14:40|20331.03|20211.03|20329.93|20209.93|20331.05|20211.05|20329.93|20209.93|10
1631992490000|2021-09-18 19:14:50|20329.78|20209.78|20330.72|20210.72|20330.75|20210.75|20329.63|20209.63|9
1631992500000|2021-09-18 19:15:00|20330.97|20210.97|20329.29|20209.29|20331|20211|20329.29|20209.29|10
1631992510000|2021-09-18 19:15:10|20328.22|20208.22|20329.61|20209.61|20330.21|20210.21|20328.22|20208.22|10
1631992520000|2021-09-18 19:15:20|20329.73|20209.73|20327.83|20207.83|20329.73|20209.73|20327.83|20207.83|10
1631992530000|2021-09-18 19:15:30|20328.13|20208.13|20327.74|20207.74|20328.68|20208.68|20327.74|20207.74|10
1631992540000|2021-09-18 19:15:40|20327.69|20207.69|20325.4|20205.4|20327.69|20207.69|20325.4|20205.4|10
1631992550000|2021-09-18 19:15:50|20324.7|20204.7|20327.13|20207.13|20327.13|20207.13|20323.51|20203.51|10
1631992560000|2021-09-18 19:16:00|20327.62|20207.62|20327.03|20207.03|20328.3|20208.3|20325.81|20205.81|10
1631992570000|2021-09-18 19:16:10|20327.19|20207.19|20323.34|20203.34|20327.19|20207.19|20323.34|20203.34|10
1631992580000|2021-09-18 19:16:20|20322.92|20202.92|20322.21|20202.21|20323.03|20203.03|20321.82|20201.82|10
1631992590000|2021-09-18 19:16:30|20322.67|20202.67|20324.05|20204.05|20324.05|20204.05|20322.14|20202.14|10
1631992600000|2021-09-18 19:16:40|20324.18|20204.18|20330.46|20210.46|20330.46|20210.46|20324.09|20204.09|10
1631992610000|2021-09-18 19:16:50|20331.45|20211.45|20335.16|20215.16|20335.16|20215.16|20331.45|20211.45|10
1631992620000|2021-09-18 19:17:00|20335.72|20215.72|20341.49|20221.49|20342.22|20222.22|20335.72|20215.72|10
1631992630000|2021-09-18 19:17:10|20339.93|20219.93|20335.25|20215.25|20339.93|20219.93|20335.25|20215.25|9
1631992640000|2021-09-18 19:17:20|20335.31|20215.31|20332.47|20212.47|20335.31|20215.31|20332.47|20212.47|8
1631992650000|2021-09-18 19:17:30|20332.31|20212.31|20323.37|20203.37|20332.31|20212.31|20323.23|20203.23|10
1631992660000|2021-09-18 19:17:40|20322.45|20202.45|20319.08|20199.08|20323.31|20203.31|20319.08|20199.08|9
1631992670000|2021-09-18 19:17:50|20317.66|20197.66|20317.72|20197.72|20318.16|20198.16|20317.21|20197.21|10
1631992680000|2021-09-18 19:18:00|20318.09|20198.09|20316.53|20196.53|20318.12|20198.12|20316.42|20196.42|10
1631992690000|2021-09-18 19:18:10|20316.3|20196.3|20315.64|20195.64|20316.3|20196.3|20315.36|20195.36|8
1631992700000|2021-09-18 19:18:20|20315.37|20195.37|20314.85|20194.85|20316.07|20196.07|20314.85|20194.85|9
1631992710000|2021-09-18 19:18:30|20314.68|20194.68|20318.1|20198.1|20318.1|20198.1|20313.63|20193.63|9
1631992720000|2021-09-18 19:18:40|20317.51|20197.51|20321.14|20201.14|20321.14|20201.14|20317.51|20197.51|10
1631992730000|2021-09-18 19:18:50|20322.12|20202.12|20324.27|20204.27|20324.27|20204.27|20322.12|20202.12|10
1631992740000|2021-09-18 19:19:00|20324.57|20204.57|20325.83|20205.83|20326.12|20206.12|20324.57|20204.57|10
1631992750000|2021-09-18 19:19:10|20325.7|20205.7|20327.45|20207.45|20327.45|20207.45|20325.13|20205.13|10
1631992760000|2021-09-18 19:19:20|20327.58|20207.58|20328.17|20208.17|20328.6|20208.6|20327.58|20207.58|9
1631992770000|2021-09-18 19:19:30|20328.49|20208.49|20329.43|20209.43|20329.59|20209.59|20328.46|20208.46|10
1631992780000|2021-09-18 19:19:40|20329.92|20209.92|20329.24|20209.24|20330.03|20210.03|20328.9|20208.9|10
1631992790000|2021-09-18 19:19:50|20329.4|20209.4|20330.25|20210.25|20330.25|20210.25|20329.16|20209.16|9
1631992800000|2021-09-18 19:20:00|20330.78|20210.78|20330.52|20210.52|20330.78|20210.78|20329.59|20209.59|9
1631992810000|2021-09-18 19:20:10|20330.49|20210.49|20330.23|20210.23|20330.49|20210.49|20329.86|20209.86|10
1631992820000|2021-09-18 19:20:20|20330.06|20210.06|20331.19|20211.19|20331.63|20211.63|20330.06|20210.06|10
1631992830000|2021-09-18 19:20:30|20331.63|20211.63|20332.77|20212.77|20332.93|20212.93|20331.63|20211.63|9
1631992840000|2021-09-18 19:20:40|20332.74|20212.74|20333.01|20213.01|20333.03|20213.03|20332.4|20212.4|10
1631992850000|2021-09-18 19:20:50|20334.08|20214.08|20335.33|20215.33|20335.48|20215.48|20334.08|20214.08|9
1631992860000|2021-09-18 19:21:00|20335.31|20215.31|20335.91|20215.91|20336.2|20216.2|20335.31|20215.31|8
1631992870000|2021-09-18 19:21:10|20335.97|20215.97|20334.19|20214.19|20336.5|20216.5|20334.19|20214.19|9
1631992880000|2021-09-18 19:21:20|20333.8|20213.8|20328.04|20208.04|20333.8|20213.8|20328.04|20208.04|8
1631992890000|2021-09-18 19:21:30|20327.53|20207.53|20320.62|20200.62|20327.53|20207.53|20320.62|20200.62|9
1631992900000|2021-09-18 19:21:40|20320.28|20200.28|20319.9|20199.9|20320.4|20200.4|20319.89|20199.89|10
1631992910000|2021-09-18 19:21:50|20319.85|20199.85|20319.37|20199.37|20319.97|20199.97|20319.37|20199.37|9
1631992920000|2021-09-18 19:22:00|20319.42|20199.42|20318.35|20198.35|20319.44|20199.44|20318.29|20198.29|8
1631992930000|2021-09-18 19:22:10|20318.51|20198.51|20319.74|20199.74|20320.21|20200.21|20318.51|20198.51|9
1631992940000|2021-09-18 19:22:20|20319.85|20199.85|20319.41|20199.41|20319.85|20199.85|20319.41|20199.41|10
1631992950000|2021-09-18 19:22:30|20319.33|20199.33|20318.81|20198.81|20319.89|20199.89|20318.81|20198.81|10
1631992960000|2021-09-18 19:22:40|20319.15|20199.15|20319.21|20199.21|20319.21|20199.21|20318.78|20198.78|9
1631992970000|2021-09-18 19:22:50|20319.53|20199.53|20320.67|20200.67|20320.67|20200.67|20319.52|20199.52|9
1631992980000|2021-09-18 19:23:00|20320.53|20200.53|20317.69|20197.69|20320.74|20200.74|20317.69|20197.69|8
1631992990000|2021-09-18 19:23:10|20317.52|20197.52|20321.39|20201.39|20321.39|20201.39|20317.36|20197.36|10
1631993000000|2021-09-18 19:23:20|20321.04|20201.04|20318.35|20198.35|20321.04|20201.04|20318.35|20198.35|8
1631993010000|2021-09-18 19:23:30|20318.08|20198.08|20318.4|20198.4|20318.72|20198.72|20318.04|20198.04|9
1631993020000|2021-09-18 19:23:40|20318.48|20198.48|20319.23|20199.23|20319.23|20199.23|20317.69|20197.69|9
1631993030000|2021-09-18 19:23:50|20319.78|20199.78|20321|20201|20321.93|20201.93|20319.78|20199.78|10
1631993040000|2021-09-18 19:24:00|20321.05|20201.05|20321.39|20201.39|20321.99|20201.99|20321.05|20201.05|9
1631993050000|2021-09-18 19:24:10|20321.33|20201.33|20319.54|20199.54|20321.33|20201.33|20319.35|20199.35|9
1631993060000|2021-09-18 19:24:20|20318.74|20198.74|20319.02|20199.02|20319.21|20199.21|20318.74|20198.74|8
1631993070000|2021-09-18 19:24:30|20318.87|20198.87|20319.5|20199.5|20319.66|20199.66|20318.64|20198.64|10
1631993080000|2021-09-18 19:24:40|20319.94|20199.94|20320.34|20200.34|20320.35|20200.35|20319.78|20199.78|10
1631993090000|2021-09-18 19:24:50|20320.31|20200.31|20321.76|20201.76|20321.76|20201.76|20320.31|20200.31|10
1631993100000|2021-09-18 19:25:00|20321.54|20201.54|20320.38|20200.38|20321.59|20201.59|20319.87|20199.87|10
1631993110000|2021-09-18 19:25:10|20319.13|20199.13|20317.94|20197.94|20319.13|20199.13|20317.94|20197.94|10
1631993120000|2021-09-18 19:25:20|20317.79|20197.79|20318.42|20198.42|20318.46|20198.46|20317.74|20197.74|6
1631993130000|2021-09-18 19:25:30|20318.34|20198.34|20318.23|20198.23|20319.85|20199.85|20318.23|20198.23|10
1631993140000|2021-09-18 19:25:40|20318.22|20198.22|20315.53|20195.53|20318.39|20198.39|20315.53|20195.53|10
1631993150000|2021-09-18 19:25:50|20315.27|20195.27|20314.11|20194.11|20315.27|20195.27|20313.96|20193.96|10
1631993160000|2021-09-18 19:26:00|20314.09|20194.09|20311.48|20191.48|20314.09|20194.09|20311.34|20191.34|9
1631993170000|2021-09-18 19:26:10|20311.33|20191.33|20309.96|20189.96|20311.33|20191.33|20309.96|20189.96|8
1631993180000|2021-09-18 19:26:20|20310.03|20190.03|20311.92|20191.92|20311.92|20191.92|20309.94|20189.94|10
1631993190000|2021-09-18 19:26:30|20312.49|20192.49|20312.37|20192.37|20313.26|20193.26|20312.37|20192.37|9
1631993200000|2021-09-18 19:26:40|20312.25|20192.25|20312.31|20192.31|20312.31|20192.31|20311.83|20191.83|7
1631993210000|2021-09-18 19:26:50|20311.02|20191.02|20310.03|20190.03|20311.02|20191.02|20310.03|20190.03|7
1631993220000|2021-09-18 19:27:00|20310.11|20190.11|20312.28|20192.28|20312.28|20192.28|20310.11|20190.11|6
1631993230000|2021-09-18 19:27:10|20312.54|20192.54|20315.03|20195.03|20315.04|20195.04|20312.54|20192.54|10
1631993240000|2021-09-18 19:27:20|20315.13|20195.13|20317.03|20197.03|20317.03|20197.03|20315.13|20195.13|10
1631993250000|2021-09-18 19:27:30|20316.23|20196.23|20318.45|20198.45|20318.68|20198.68|20316.23|20196.23|10
1631993260000|2021-09-18 19:27:40|20318.65|20198.65|20317.74|20197.74|20318.79|20198.79|20317.5|20197.5|10
1631993270000|2021-09-18 19:27:50|20317.95|20197.95|20318.28|20198.28|20318.28|20198.28|20317.46|20197.46|10
1631993280000|2021-09-18 19:28:00|20318.19|20198.19|20317.98|20197.98|20318.47|20198.47|20317.84|20197.84|10
1631993290000|2021-09-18 19:28:10|20317.71|20197.71|20316.83|20196.83|20317.71|20197.71|20316.73|20196.73|8
1631993300000|2021-09-18 19:28:20|20316.43|20196.43|20313.64|20193.64|20316.43|20196.43|20313.63|20193.63|10
1631993310000|2021-09-18 19:28:30|20313.6|20193.6|20310.59|20190.59|20313.62|20193.62|20310.59|20190.59|10
1631993320000|2021-09-18 19:28:40|20310.84|20190.84|20310.66|20190.66|20311.36|20191.36|20310.5|20190.5|9
1631993330000|2021-09-18 19:28:50|20310.31|20190.31|20309.31|20189.31|20310.31|20190.31|20309.25|20189.25|10
1631993340000|2021-09-18 19:29:00|20309.29|20189.29|20310.04|20190.04|20310.2|20190.2|20309.29|20189.29|10
1631993350000|2021-09-18 19:29:10|20310.39|20190.39|20315.04|20195.04|20315.04|20195.04|20310.38|20190.38|10
1631993360000|2021-09-18 19:29:20|20315.89|20195.89|20317.88|20197.88|20317.88|20197.88|20315.89|20195.89|10
1631993370000|2021-09-18 19:29:30|20317.77|20197.77|20320.05|20200.05|20320.15|20200.15|20317.77|20197.77|9
1631993380000|2021-09-18 19:29:40|20320.03|20200.03|20318.27|20198.27|20320.03|20200.03|20318.27|20198.27|10
1631993390000|2021-09-18 19:29:50|20318.4|20198.4|20318.79|20198.79|20319.16|20199.16|20318.36|20198.36|10
1631993400000|2021-09-18 19:30:00|20318.27|20198.27|20317.08|20197.08|20318.51|20198.51|20317.08|20197.08|10
1631993410000|2021-09-18 19:30:10|20317.03|20197.03|20316.57|20196.57|20317.03|20197.03|20315.45|20195.45|10
1631993420000|2021-09-18 19:30:20|20316.54|20196.54|20315.58|20195.58|20316.62|20196.62|20315.58|20195.58|10
1631993430000|2021-09-18 19:30:30|20315.23|20195.23|20313.77|20193.77|20315.39|20195.39|20313.77|20193.77|9
1631993440000|2021-09-18 19:30:40|20313.41|20193.41|20312.32|20192.32|20313.41|20193.41|20312.32|20192.32|10
1631993450000|2021-09-18 19:30:50|20312.69|20192.69|20311.7|20191.7|20313.2|20193.2|20311.7|20191.7|10
1631993460000|2021-09-18 19:31:00|20311.98|20191.98|20309.35|20189.35|20312.04|20192.04|20309.35|20189.35|9
1631993470000|2021-09-18 19:31:10|20309.28|20189.28|20306.12|20186.12|20309.28|20189.28|20306.12|20186.12|10
1631993480000|2021-09-18 19:31:20|20303.63|20183.63|20300.52|20180.52|20303.63|20183.63|20300.48|20180.48|9
1631993490000|2021-09-18 19:31:30|20300.07|20180.07|20299.3|20179.3|20301.07|20181.07|20299.3|20179.3|10
1631993500000|2021-09-18 19:31:40|20298.54|20178.54|20292.86|20172.86|20298.54|20178.54|20292.86|20172.86|10
1631993510000|2021-09-18 19:31:50|20292.87|20172.87|20291.08|20171.08|20292.91|20172.91|20291.08|20171.08|10
1631993520000|2021-09-18 19:32:00|20291.26|20171.26|20294.7|20174.7|20295.49|20175.49|20291.26|20171.26|10
1631993530000|2021-09-18 19:32:10|20294.22|20174.22|20292.81|20172.81|20294.22|20174.22|20292.81|20172.81|8
1631993540000|2021-09-18 19:32:20|20292.8|20172.8|20292.23|20172.23|20293.07|20173.07|20292.18|20172.18|8
1631993550000|2021-09-18 19:32:30|20292.3|20172.3|20293.32|20173.32|20293.6|20173.6|20292.3|20172.3|10
1631993560000|2021-09-18 19:32:40|20293.7|20173.7|20297.38|20177.38|20297.38|20177.38|20293.62|20173.62|8
1631993570000|2021-09-18 19:32:50|20297.65|20177.65|20298.58|20178.58|20298.84|20178.84|20297.65|20177.65|9
1631993580000|2021-09-18 19:33:00|20298.48|20178.48|20298.78|20178.78|20298.78|20178.78|20298.07|20178.07|10
1631993590000|2021-09-18 19:33:10|20298.98|20178.98|20300.94|20180.94|20300.94|20180.94|20298.86|20178.86|10
1631993600000|2021-09-18 19:33:20|20300.8|20180.8|20300.1|20180.1|20300.87|20180.87|20300.1|20180.1|10
1631993610000|2021-09-18 19:33:30|20299.75|20179.75|20295.93|20175.93|20299.75|20179.75|20295.7|20175.7|10
1631993620000|2021-09-18 19:33:40|20295.9|20175.9|20294.64|20174.64|20295.9|20175.9|20294.54|20174.54|10
1631993630000|2021-09-18 19:33:50|20294.43|20174.43|20291.69|20171.69|20294.43|20174.43|20291.69|20171.69|10
1631993640000|2021-09-18 19:34:00|20290.15|20170.15|20289.29|20169.29|20290.15|20170.15|20288.43|20168.43|10
1631993650000|2021-09-18 19:34:10|20289.12|20169.12|20289.48|20169.48|20289.66|20169.66|20288.87|20168.87|9
1631993660000|2021-09-18 19:34:20|20289.35|20169.35|20288.9|20168.9|20289.66|20169.66|20288.9|20168.9|9
1631993670000|2021-09-18 19:34:30|20288.77|20168.77|20289.57|20169.57|20289.57|20169.57|20288.77|20168.77|9
1631993680000|2021-09-18 19:34:40|20289.29|20169.29|20291.31|20171.31|20291.31|20171.31|20289.29|20169.29|9
1631993690000|2021-09-18 19:34:50|20291.96|20171.96|20295.81|20175.81|20295.85|20175.85|20291.96|20171.96|9
1631993700000|2021-09-18 19:35:00|20296.47|20176.47|20298.48|20178.48|20298.48|20178.48|20296.47|20176.47|10
1631993710000|2021-09-18 19:35:10|20298.9|20178.9|20298.81|20178.81|20299.3|20179.3|20298.47|20178.47|10
1631993720000|2021-09-18 19:35:20|20298.03|20178.03|20296.97|20176.97|20298.56|20178.56|20296.97|20176.97|9
1631993730000|2021-09-18 19:35:30|20296.95|20176.95|20297.56|20177.56|20297.59|20177.59|20296.95|20176.95|10
1631993740000|2021-09-18 19:35:40|20297.21|20177.21|20298.04|20178.04|20298.04|20178.04|20297.21|20177.21|10
1631993750000|2021-09-18 19:35:50|20298.14|20178.14|20297.74|20177.74|20298.27|20178.27|20297.74|20177.74|10
1631993760000|2021-09-18 19:36:00|20297.81|20177.81|20293.41|20173.41|20297.96|20177.96|20293.41|20173.41|10
1631993770000|2021-09-18 19:36:10|20293.08|20173.08|20291.45|20171.45|20293.08|20173.08|20291.35|20171.35|10
1631993780000|2021-09-18 19:36:20|20291.48|20171.48|20291.06|20171.06|20291.48|20171.48|20290.72|20170.72|9
1631993790000|2021-09-18 19:36:30|20290.98|20170.98|20290.81|20170.81|20291.18|20171.18|20290.31|20170.31|10
1631993800000|2021-09-18 19:36:40|20290.13|20170.13|20293.16|20173.16|20293.16|20173.16|20290.13|20170.13|9
1631993810000|2021-09-18 19:36:50|20293.12|20173.12|20292.91|20172.91|20293.12|20173.12|20292.28|20172.28|10
1631993820000|2021-09-18 19:37:00|20293.2|20173.2|20292.78|20172.78|20293.31|20173.31|20292.27|20172.27|10
1631993830000|2021-09-18 19:37:10|20293.36|20173.36|20297.3|20177.3|20297.39|20177.39|20293.36|20173.36|10
1631993840000|2021-09-18 19:37:20|20297.71|20177.71|20299.83|20179.83|20299.88|20179.88|20297.71|20177.71|10
1631993850000|2021-09-18 19:37:30|20299.95|20179.95|20300.33|20180.33|20300.33|20180.33|20299.71|20179.71|9
1631993860000|2021-09-18 19:37:40|20300.19|20180.19|20300.18|20180.18|20300.91|20180.91|20300.18|20180.18|8
1631993870000|2021-09-18 19:37:50|20299.91|20179.91|20299.13|20179.13|20299.91|20179.91|20298.82|20178.82|10
1631993880000|2021-09-18 19:38:00|20298.52|20178.52|20298.94|20178.94|20299.46|20179.46|20298.52|20178.52|6
1631993890000|2021-09-18 19:38:10|20299.09|20179.09|20298.8|20178.8|20299.15|20179.15|20298.53|20178.53|9
1631993900000|2021-09-18 19:38:20|20298.61|20178.61|20296.13|20176.13|20298.61|20178.61|20296.13|20176.13|9
1631993910000|2021-09-18 19:38:30|20296|20176|20295.47|20175.47|20296|20176|20295.41|20175.41|9
1631993920000|2021-09-18 19:38:40|20295.43|20175.43|20296.27|20176.27|20296.69|20176.69|20295.43|20175.43|10
1631993930000|2021-09-18 19:38:50|20296.21|20176.21|20294.3|20174.3|20296.21|20176.21|20294.3|20174.3|9
1631993940000|2021-09-18 19:39:00|20294.07|20174.07|20294.5|20174.5|20294.55|20174.55|20293.86|20173.86|8
1631993950000|2021-09-18 19:39:10|20294.68|20174.68|20293.6|20173.6|20294.68|20174.68|20293.6|20173.6|10
1631993960000|2021-09-18 19:39:20|20293.71|20173.71|20295.55|20175.55|20295.7|20175.7|20293.68|20173.68|9
1631993970000|2021-09-18 19:39:30|20295.84|20175.84|20298.04|20178.04|20298.28|20178.28|20295.82|20175.82|10
1631993980000|2021-09-18 19:39:40|20297.75|20177.75|20297.27|20177.27|20298.8|20178.8|20297.19|20177.19|10
1631993990000|2021-09-18 19:39:50|20297.26|20177.26|20299.8|20179.8|20299.8|20179.8|20297.26|20177.26|9
1631994000000|2021-09-18 19:40:00|20299.93|20179.93|20299.94|20179.94|20300.04|20180.04|20299.4|20179.4|9
1631994010000|2021-09-18 19:40:10|20299.62|20179.62|20300.7|20180.7|20300.96|20180.96|20299.41|20179.41|10
1631994020000|2021-09-18 19:40:20|20300.68|20180.68|20301.78|20181.78|20301.78|20181.78|20300.66|20180.66|9
1631994030000|2021-09-18 19:40:30|20302.03|20182.03|20300.54|20180.54|20302.34|20182.34|20299.22|20179.22|10
1631994040000|2021-09-18 19:40:40|20301.14|20181.14|20301.25|20181.25|20302.4|20182.4|20301.14|20181.14|10
1631994050000|2021-09-18 19:40:50|20300.67|20180.67|20301.14|20181.14|20301.42|20181.42|20300.57|20180.57|9
1631994060000|2021-09-18 19:41:00|20301.48|20181.48|20302.74|20182.74|20303.55|20183.55|20301.27|20181.27|10
1631994070000|2021-09-18 19:41:10|20302.44|20182.44|20301.81|20181.81|20302.72|20182.72|20301.81|20181.81|10
1631994080000|2021-09-18 19:41:20|20301.82|20181.82|20298.87|20178.87|20301.82|20181.82|20297.96|20177.96|10
1631994090000|2021-09-18 19:41:30|20299.25|20179.25|20302.79|20182.79|20302.86|20182.86|20299.25|20179.25|10
1631994100000|2021-09-18 19:41:40|20303.19|20183.19|20306.83|20186.83|20306.83|20186.83|20303.19|20183.19|10
1631994110000|2021-09-18 19:41:50|20307.74|20187.74|20310.24|20190.24|20310.25|20190.25|20307.74|20187.74|10
1631994120000|2021-09-18 19:42:00|20310.43|20190.43|20312.13|20192.13|20312.13|20192.13|20309.1|20189.1|9
1631994130000|2021-09-18 19:42:10|20312.49|20192.49|20318.39|20198.39|20318.67|20198.67|20312.49|20192.49|9
1631994140000|2021-09-18 19:42:20|20318.83|20198.83|20319.05|20199.05|20319.99|20199.99|20318.79|20198.79|10
1631994150000|2021-09-18 19:42:30|20319.22|20199.22|20317.86|20197.86|20319.22|20199.22|20317.86|20197.86|10
1631994160000|2021-09-18 19:42:40|20317.87|20197.87|20316.21|20196.21|20317.87|20197.87|20316.21|20196.21|9
1631994170000|2021-09-18 19:42:50|20316.11|20196.11|20316.65|20196.65|20316.65|20196.65|20314.97|20194.97|10
1631994180000|2021-09-18 19:43:00|20316.9|20196.9|20315.74|20195.74|20317.25|20197.25|20315.74|20195.74|10
1631994190000|2021-09-18 19:43:10|20315.41|20195.41|20313.82|20193.82|20316.48|20196.48|20313.82|20193.82|9
1631994200000|2021-09-18 19:43:20|20313.34|20193.34|20314.28|20194.28|20314.32|20194.32|20312.88|20192.88|10
1631994210000|2021-09-18 19:43:30|20315.22|20195.22|20316.88|20196.88|20317.84|20197.84|20315.22|20195.22|10
1631994220000|2021-09-18 19:43:40|20317.06|20197.06|20319.51|20199.51|20319.51|20199.51|20317.06|20197.06|10
1631994230000|2021-09-18 19:43:50|20319.5|20199.5|20320.47|20200.47|20320.47|20200.47|20319.09|20199.09|9
1631994240000|2021-09-18 19:44:00|20320.34|20200.34|20323.19|20203.19|20323.19|20203.19|20320.24|20200.24|10
1631994250000|2021-09-18 19:44:10|20323.07|20203.07|20322.41|20202.41|20323.07|20203.07|20322.36|20202.36|9
1631994260000|2021-09-18 19:44:20|20321.93|20201.93|20321.97|20201.97|20323.93|20203.93|20321.93|20201.93|10
1631994270000|2021-09-18 19:44:30|20321.51|20201.51|20323.03|20203.03|20323.04|20203.04|20321.51|20201.51|7
1631994280000|2021-09-18 19:44:40|20323.38|20203.38|20324.48|20204.48|20324.48|20204.48|20322.6|20202.6|10
1631994290000|2021-09-18 19:44:50|20324.71|20204.71|20326.8|20206.8|20326.8|20206.8|20324.71|20204.71|10
1631994300000|2021-09-18 19:45:00|20326.7|20206.7|20326.08|20206.08|20326.77|20206.77|20326.08|20206.08|9
1631994310000|2021-09-18 19:45:10|20327.67|20207.67|20325.43|20205.43|20327.7|20207.7|20325.43|20205.43|10
1631994320000|2021-09-18 19:45:20|20325.56|20205.56|20322.94|20202.94|20325.56|20205.56|20322.6|20202.6|10
1631994330000|2021-09-18 19:45:30|20323.21|20203.21|20321.55|20201.55|20323.72|20203.72|20321.55|20201.55|8
1631994340000|2021-09-18 19:45:40|20321.83|20201.83|20322.68|20202.68|20322.68|20202.68|20321.22|20201.22|8
1631994350000|2021-09-18 19:45:50|20321.49|20201.49|20323.1|20203.1|20323.1|20203.1|20321.45|20201.45|9
1631994360000|2021-09-18 19:46:00|20323.35|20203.35|20324.07|20204.07|20325.15|20205.15|20323.35|20203.35|9
1631994370000|2021-09-18 19:46:10|20323.96|20203.96|20324.64|20204.64|20324.64|20204.64|20323.65|20203.65|10
1631994380000|2021-09-18 19:46:20|20325.15|20205.15|20326.75|20206.75|20326.75|20206.75|20325.15|20205.15|10
1631994390000|2021-09-18 19:46:30|20326.82|20206.82|20327.13|20207.13|20327.13|20207.13|20326.54|20206.54|10
1631994400000|2021-09-18 19:46:40|20327.15|20207.15|20326.35|20206.35|20327.3|20207.3|20326.29|20206.29|10
1631994410000|2021-09-18 19:46:50|20326.48|20206.48|20324.96|20204.96|20326.48|20206.48|20323.69|20203.69|10
1631994420000|2021-09-18 19:47:00|20325.01|20205.01|20324.54|20204.54|20325.01|20205.01|20324.52|20204.52|10
1631994430000|2021-09-18 19:47:10|20324.57|20204.57|20323.88|20203.88|20324.69|20204.69|20323.88|20203.88|10
1631994440000|2021-09-18 19:47:20|20323.53|20203.53|20322.29|20202.29|20323.53|20203.53|20322.29|20202.29|8
1631994450000|2021-09-18 19:47:30|20322.68|20202.68|20319.44|20199.44|20322.77|20202.77|20319.24|20199.24|10
1631994460000|2021-09-18 19:47:40|20319.46|20199.46|20321.96|20201.96|20321.96|20201.96|20319.46|20199.46|7
1631994470000|2021-09-18 19:47:50|20322.24|20202.24|20320.79|20200.79|20322.24|20202.24|20320.6|20200.6|10
1631994480000|2021-09-18 19:48:00|20320.72|20200.72|20318.96|20198.96|20320.72|20200.72|20318.96|20198.96|10
1631994490000|2021-09-18 19:48:10|20318.95|20198.95|20319.35|20199.35|20319.35|20199.35|20318.66|20198.66|8
1631994500000|2021-09-18 19:48:20|20319.38|20199.38|20320.42|20200.42|20320.42|20200.42|20319.32|20199.32|10
1631994510000|2021-09-18 19:48:30|20320.75|20200.75|20321.39|20201.39|20321.48|20201.48|20320.57|20200.57|10
1631994520000|2021-09-18 19:48:40|20322.38|20202.38|20322.92|20202.92|20323.32|20203.32|20322.36|20202.36|10
1631994530000|2021-09-18 19:48:50|20323.7|20203.7|20323.77|20203.77|20324.01|20204.01|20323.7|20203.7|10
1631994540000|2021-09-18 19:49:00|20323.08|20203.08|20322.99|20202.99|20323.15|20203.15|20322.65|20202.65|10
1631994550000|2021-09-18 19:49:10|20323.27|20203.27|20324.5|20204.5|20324.5|20204.5|20323.27|20203.27|9
1631994560000|2021-09-18 19:49:20|20324.24|20204.24|20324.21|20204.21|20324.54|20204.54|20323.92|20203.92|10
1631994570000|2021-09-18 19:49:30|20324.48|20204.48|20323.1|20203.1|20324.48|20204.48|20322.89|20202.89|8
1631994580000|2021-09-18 19:49:40|20322.92|20202.92|20319.88|20199.88|20322.92|20202.92|20319.88|20199.88|10
1631994590000|2021-09-18 19:49:50|20319.86|20199.86|20319.65|20199.65|20320.52|20200.52|20319.6|20199.6|10
1631994600000|2021-09-18 19:50:00|20319.63|20199.63|20324.09|20204.09|20324.09|20204.09|20319.5|20199.5|10
1631994610000|2021-09-18 19:50:10|20325.04|20205.04|20322.52|20202.52|20325.91|20205.91|20322.52|20202.52|10
1631994620000|2021-09-18 19:50:20|20322.93|20202.93|20322.34|20202.34|20322.93|20202.93|20322.25|20202.25|10
1631994630000|2021-09-18 19:50:30|20322.8|20202.8|20321.4|20201.4|20322.83|20202.83|20321.4|20201.4|10
1631994640000|2021-09-18 19:50:40|20321.42|20201.42|20323.43|20203.43|20323.52|20203.52|20321.32|20201.32|10
1631994650000|2021-09-18 19:50:50|20323.45|20203.45|20323.27|20203.27|20324.08|20204.08|20322.76|20202.76|9
1631994660000|2021-09-18 19:51:00|20323|20203|20322.58|20202.58|20323|20203|20322.56|20202.56|9
1631994670000|2021-09-18 19:51:10|20322.4|20202.4|20323.22|20203.22|20323.24|20203.24|20321.09|20201.09|8
1631994680000|2021-09-18 19:51:20|20323.21|20203.21|20325.48|20205.48|20326.26|20206.26|20323.21|20203.21|9
1631994690000|2021-09-18 19:51:30|20325.74|20205.74|20324.78|20204.78|20325.74|20205.74|20324.54|20204.54|9
1631994700000|2021-09-18 19:51:40|20324.9|20204.9|20324.1|20204.1|20324.99|20204.99|20324.1|20204.1|10
1631994710000|2021-09-18 19:51:50|20324.17|20204.17|20324.67|20204.67|20324.67|20204.67|20323.92|20203.92|9
1631994720000|2021-09-18 19:52:00|20326.4|20206.4|20329.23|20209.23|20329.48|20209.48|20326.4|20206.4|10
1631994730000|2021-09-18 19:52:10|20327.97|20207.97|20326.98|20206.98|20327.97|20207.97|20326.79|20206.79|9
1631994740000|2021-09-18 19:52:20|20326.99|20206.99|20328.96|20208.96|20328.96|20208.96|20326.9|20206.9|10
1631994750000|2021-09-18 19:52:30|20329.49|20209.49|20331.77|20211.77|20331.77|20211.77|20329.49|20209.49|8
1631994760000|2021-09-18 19:52:40|20330.8|20210.8|20331.71|20211.71|20331.71|20211.71|20330.8|20210.8|9
1631994770000|2021-09-18 19:52:50|20332.53|20212.53|20334.24|20214.24|20334.24|20214.24|20332.53|20212.53|10
1631994780000|2021-09-18 19:53:00|20334.1|20214.1|20334.35|20214.35|20334.8|20214.8|20334.1|20214.1|8
1631994790000|2021-09-18 19:53:10|20334.68|20214.68|20335.74|20215.74|20335.84|20215.84|20334.57|20214.57|9
1631994800000|2021-09-18 19:53:20|20335.95|20215.95|20337.26|20217.26|20337.26|20217.26|20335.8|20215.8|8
1631994810000|2021-09-18 19:53:30|20336.21|20216.21|20337.5|20217.5|20338.89|20218.89|20335.94|20215.94|9
1631994820000|2021-09-18 19:53:40|20337.73|20217.73|20338.07|20218.07|20338.54|20218.54|20337.27|20217.27|10
1631994830000|2021-09-18 19:53:50|20338.38|20218.38|20341.84|20221.84|20341.84|20221.84|20338.33|20218.33|10
1631994840000|2021-09-18 19:54:00|20341.59|20221.59|20342.79|20222.79|20342.79|20222.79|20341.58|20221.58|10
1631994850000|2021-09-18 19:54:10|20342.96|20222.96|20343.66|20223.66|20343.81|20223.81|20342.39|20222.39|10
1631994860000|2021-09-18 19:54:20|20343.59|20223.59|20344.58|20224.58|20344.58|20224.58|20343|20223|10
1631994870000|2021-09-18 19:54:30|20344.69|20224.69|20343.11|20223.11|20344.69|20224.69|20343.11|20223.11|9
1631994880000|2021-09-18 19:54:40|20342.61|20222.61|20343.11|20223.11|20343.11|20223.11|20342.61|20222.61|10
1631994890000|2021-09-18 19:54:50|20343.06|20223.06|20340.07|20220.07|20343.08|20223.08|20340.07|20220.07|10
1631994900000|2021-09-18 19:55:00|20339.74|20219.74|20337.54|20217.54|20339.97|20219.97|20337.02|20217.02|9
1631994910000|2021-09-18 19:55:10|20337.38|20217.38|20334.64|20214.64|20337.38|20217.38|20334.64|20214.64|9
1631994920000|2021-09-18 19:55:20|20334.39|20214.39|20331.24|20211.24|20334.39|20214.39|20330.99|20210.99|9
1631994930000|2021-09-18 19:55:30|20331.18|20211.18|20329.62|20209.62|20331.18|20211.18|20329.62|20209.62|9
1631994940000|2021-09-18 19:55:40|20329.31|20209.31|20328.82|20208.82|20329.31|20209.31|20328.79|20208.79|10
1631994950000|2021-09-18 19:55:50|20328.85|20208.85|20328.47|20208.47|20328.85|20208.85|20328.03|20208.03|7
1631994960000|2021-09-18 19:56:00|20328.29|20208.29|20327.95|20207.95|20328.36|20208.36|20327.95|20207.95|10
1631994970000|2021-09-18 19:56:10|20327.92|20207.92|20327.41|20207.41|20327.92|20207.92|20326.49|20206.49|9
1631994980000|2021-09-18 19:56:20|20327.23|20207.23|20328.48|20208.48|20328.48|20208.48|20326.96|20206.96|10
1631994990000|2021-09-18 19:56:30|20328.52|20208.52|20331.03|20211.03|20331.03|20211.03|20328.52|20208.52|9
1631995000000|2021-09-18 19:56:40|20331.06|20211.06|20333.91|20213.91|20333.91|20213.91|20331.06|20211.06|10
1631995010000|2021-09-18 19:56:50|20334|20214|20333.87|20213.87|20334.38|20214.38|20333.87|20213.87|10
1631995020000|2021-09-18 19:57:00|20333.92|20213.92|20333.09|20213.09|20333.92|20213.92|20333.05|20213.05|9
1631995030000|2021-09-18 19:57:10|20333.04|20213.04|20336.42|20216.42|20336.42|20216.42|20333.04|20213.04|10
1631995040000|2021-09-18 19:57:20|20336.43|20216.43|20344.09|20224.09|20344.09|20224.09|20336.43|20216.43|10
1631995050000|2021-09-18 19:57:30|20344.55|20224.55|20349.23|20229.23|20349.23|20229.23|20344.55|20224.55|10
1631995060000|2021-09-18 19:57:40|20351.47|20231.47|20353.23|20233.23|20353.25|20233.25|20351.15|20231.15|10
1631995070000|2021-09-18 19:57:50|20353.93|20233.93|20357.99|20237.99|20358.2|20238.2|20353.93|20233.93|10
1631995080000|2021-09-18 19:58:00|20358.4|20238.4|20360.45|20240.45|20360.62|20240.62|20358.4|20238.4|10
1631995090000|2021-09-18 19:58:10|20360.59|20240.59|20361.75|20241.75|20361.75|20241.75|20360.59|20240.59|10
1631995100000|2021-09-18 19:58:20|20361.76|20241.76|20364.4|20244.4|20364.4|20244.4|20361.63|20241.63|10
1631995110000|2021-09-18 19:58:30|20364.68|20244.68|20367.22|20247.22|20367.86|20247.86|20364.68|20244.68|10
1631995120000|2021-09-18 19:58:40|20367.43|20247.43|20367.8|20247.8|20368.13|20248.13|20367.11|20247.11|10
1631995130000|2021-09-18 19:58:50|20368.35|20248.35|20372.3|20252.3|20372.3|20252.3|20368.35|20248.35|10
1631995140000|2021-09-18 19:59:00|20372.43|20252.43|20370.14|20250.14|20373.03|20253.03|20370.14|20250.14|10
1631995150000|2021-09-18 19:59:10|20369.69|20249.69|20367.1|20247.1|20369.86|20249.86|20366.99|20246.99|10
1631995160000|2021-09-18 19:59:20|20367.36|20247.36|20367.81|20247.81|20367.81|20247.81|20366.25|20246.25|10
1631995170000|2021-09-18 19:59:30|20368.05|20248.05|20372.43|20252.43|20372.43|20252.43|20368.05|20248.05|10
1631995180000|2021-09-18 19:59:40|20373.89|20253.89|20375.88|20255.88|20375.88|20255.88|20373.89|20253.89|10
1631995190000|2021-09-18 19:59:50|20375.18|20255.18|20377.58|20257.58|20377.58|20257.58|20375.18|20255.18|10
1631995200000|2021-09-18 20:00:00|20377.57|20257.57|20383.18|20263.18|20383.18|20263.18|20377.57|20257.57|9
1631995210000|2021-09-18 20:00:10|20383.06|20263.06|20386.8|20266.8|20387.88|20267.88|20383.06|20263.06|10
1631995220000|2021-09-18 20:00:20|20387.09|20267.09|20382.16|20262.16|20387.09|20267.09|20382.16|20262.16|10
1631995230000|2021-09-18 20:00:30|20381.09|20261.09|20379.02|20259.02|20382.1|20262.1|20379.02|20259.02|10
1631995240000|2021-09-18 20:00:40|20378.92|20258.92|20375.97|20255.97|20378.92|20258.92|20374.73|20254.73|9
1631995250000|2021-09-18 20:00:50|20375.99|20255.99|20375.23|20255.23|20376.31|20256.31|20375.23|20255.23|10
1631995260000|2021-09-18 20:01:00|20374.57|20254.57|20372.65|20252.65|20374.57|20254.57|20372.63|20252.63|10
1631995270000|2021-09-18 20:01:10|20372.2|20252.2|20365.71|20245.71|20372.2|20252.2|20365.71|20245.71|10
1631995280000|2021-09-18 20:01:20|20364.74|20244.74|20357.6|20237.6|20364.74|20244.74|20357.6|20237.6|10
1631995290000|2021-09-18 20:01:30|20358.35|20238.35|20353.3|20233.3|20358.35|20238.35|20353.3|20233.3|10
1631995300000|2021-09-18 20:01:40|20353.61|20233.61|20353.62|20233.62|20353.98|20233.98|20353.39|20233.39|8
1631995310000|2021-09-18 20:01:50|20353.45|20233.45|20352.46|20232.46|20353.45|20233.45|20352.03|20232.03|10
1631995320000|2021-09-18 20:02:00|20352.26|20232.26|20347.49|20227.49|20352.26|20232.26|20347.49|20227.49|10
1631995330000|2021-09-18 20:02:10|20346.6|20226.6|20344.87|20224.87|20346.6|20226.6|20344.7|20224.7|9
1631995340000|2021-09-18 20:02:20|20344.74|20224.74|20338.89|20218.89|20344.74|20224.74|20338.89|20218.89|10
1631995350000|2021-09-18 20:02:30|20338.84|20218.84|20329.39|20209.39|20338.84|20218.84|20328.31|20208.31|10
1631995360000|2021-09-18 20:02:40|20329.23|20209.23|20315.41|20195.41|20329.56|20209.56|20315.41|20195.41|10
1631995370000|2021-09-18 20:02:50|20316.09|20196.09|20309.79|20189.79|20316.09|20196.09|20309.56|20189.56|10
1631995380000|2021-09-18 20:03:00|20309.75|20189.75|20306.55|20186.55|20310.03|20190.03|20306.32|20186.32|10
1631995390000|2021-09-18 20:03:10|20306.4|20186.4|20304.88|20184.88|20306.71|20186.71|20304.88|20184.88|10
1631995400000|2021-09-18 20:03:20|20304.77|20184.77|20301.27|20181.27|20304.77|20184.77|20301.27|20181.27|10
1631995410000|2021-09-18 20:03:30|20300.27|20180.27|20293.56|20173.56|20300.27|20180.27|20293.56|20173.56|10
1631995420000|2021-09-18 20:03:40|20292.87|20172.87|20290.26|20170.26|20292.87|20172.87|20287.45|20167.45|10
1631995430000|2021-09-18 20:03:50|20290.22|20170.22|20286.17|20166.17|20290.22|20170.22|20286.17|20166.17|10
1631995440000|2021-09-18 20:04:00|20285.83|20165.83|20281.3|20161.3|20285.83|20165.83|20281.17|20161.17|10
1631995450000|2021-09-18 20:04:10|20281.28|20161.28|20272.44|20152.44|20281.28|20161.28|20272.44|20152.44|10
1631995460000|2021-09-18 20:04:20|20272.21|20152.21|20270.43|20150.43|20272.21|20152.21|20270.43|20150.43|10
1631995470000|2021-09-18 20:04:30|20267.47|20147.47|20263.71|20143.71|20267.47|20147.47|20263.71|20143.71|10
1631995480000|2021-09-18 20:04:40|20263.63|20143.63|20253.07|20133.07|20263.63|20143.63|20249.26|20129.26|10
1631995490000|2021-09-18 20:04:50|20254.86|20134.86|20250.32|20130.32|20254.86|20134.86|20249.98|20129.98|10
1631995500000|2021-09-18 20:05:00|20248.12|20128.12|20246.56|20126.56|20248.65|20128.65|20246.19|20126.19|10
1631995510000|2021-09-18 20:05:10|20246.41|20126.41|20242.01|20122.01|20246.41|20126.41|20242.01|20122.01|10
1631995520000|2021-09-18 20:05:20|20242.08|20122.08|20230.35|20110.35|20242.08|20122.08|20228.42|20108.42|10
1631995530000|2021-09-18 20:05:30|20226.17|20106.17|20217.48|20097.48|20227.85|20107.85|20217.48|20097.48|10
1631995540000|2021-09-18 20:05:40|20217.28|20097.28|20218.66|20098.66|20218.83|20098.83|20215.88|20095.88|10
1631995550000|2021-09-18 20:05:50|20218.61|20098.61|20225.18|20105.18|20225.18|20105.18|20218.61|20098.61|10
1631995560000|2021-09-18 20:06:00|20226.03|20106.03|20234.9|20114.9|20234.9|20114.9|20226.03|20106.03|9
1631995570000|2021-09-18 20:06:10|20234.82|20114.82|20233.72|20113.72|20239.07|20119.07|20233.72|20113.72|10
1631995580000|2021-09-18 20:06:20|20232.67|20112.67|20227.16|20107.16|20232.67|20112.67|20225.07|20105.07|10
1631995590000|2021-09-18 20:06:30|20227.24|20107.24|20227.32|20107.32|20228.06|20108.06|20227.24|20107.24|10
1631995600000|2021-09-18 20:06:40|20227.22|20107.22|20228.02|20108.02|20228.37|20108.37|20227.22|20107.22|10
1631995610000|2021-09-18 20:06:50|20227.97|20107.97|20226.91|20106.91|20227.97|20107.97|20226.8|20106.8|10
1631995620000|2021-09-18 20:07:00|20226.53|20106.53|20224.05|20104.05|20226.53|20106.53|20224.05|20104.05|10
1631995630000|2021-09-18 20:07:10|20223.53|20103.53|20219.86|20099.86|20223.53|20103.53|20219.86|20099.86|10
1631995640000|2021-09-18 20:07:20|20220.01|20100.01|20221.96|20101.96|20221.96|20101.96|20219.47|20099.47|9
1631995650000|2021-09-18 20:07:30|20222.14|20102.14|20224.1|20104.1|20224.54|20104.54|20222.05|20102.05|10
1631995660000|2021-09-18 20:07:40|20223.98|20103.98|20225.58|20105.58|20225.58|20105.58|20223.15|20103.15|9
1631995670000|2021-09-18 20:07:50|20225.77|20105.77|20228.28|20108.28|20228.28|20108.28|20225.77|20105.77|9
1631995680000|2021-09-18 20:08:00|20228.61|20108.61|20227.28|20107.28|20229.34|20109.34|20226.87|20106.87|10
1631995690000|2021-09-18 20:08:10|20227.29|20107.29|20235.11|20115.11|20235.11|20115.11|20227.29|20107.29|10
1631995700000|2021-09-18 20:08:20|20235.55|20115.55|20244.55|20124.55|20244.55|20124.55|20235.55|20115.55|10
1631995710000|2021-09-18 20:08:30|20244.7|20124.7|20245.16|20125.16|20245.65|20125.65|20244.7|20124.7|10
1631995720000|2021-09-18 20:08:40|20245.71|20125.71|20246.1|20126.1|20247.49|20127.49|20245.71|20125.71|10
1631995730000|2021-09-18 20:08:50|20246.03|20126.03|20249.1|20129.1|20249.1|20129.1|20246.03|20126.03|10
1631995740000|2021-09-18 20:09:00|20249.18|20129.18|20249.57|20129.57|20249.64|20129.64|20248.96|20128.96|10
1631995750000|2021-09-18 20:09:10|20249.15|20129.15|20243.72|20123.72|20249.15|20129.15|20243.72|20123.72|10
1631995760000|2021-09-18 20:09:20|20243.79|20123.79|20236.05|20116.05|20244.31|20124.31|20236.05|20116.05|10
1631995770000|2021-09-18 20:09:30|20235.61|20115.61|20232.12|20112.12|20235.61|20115.61|20232.12|20112.12|10
1631995780000|2021-09-18 20:09:40|20232.53|20112.53|20227.38|20107.38|20232.53|20112.53|20227.38|20107.38|10
1631995790000|2021-09-18 20:09:50|20227.37|20107.37|20226.08|20106.08|20227.51|20107.51|20225.46|20105.46|10
1631995800000|2021-09-18 20:10:00|20225.58|20105.58|20225.79|20105.79|20226.1|20106.1|20225.23|20105.23|10
1631995810000|2021-09-18 20:10:10|20225.38|20105.38|20225.57|20105.57|20225.57|20105.57|20224.68|20104.68|10
1631995820000|2021-09-18 20:10:20|20225.85|20105.85|20230.02|20110.02|20230.43|20110.43|20225.85|20105.85|9
1631995830000|2021-09-18 20:10:30|20230.54|20110.54|20226|20106|20230.54|20110.54|20226|20106|10
1631995840000|2021-09-18 20:10:40|20224.25|20104.25|20220.23|20100.23|20224.25|20104.25|20220.23|20100.23|9
1631995850000|2021-09-18 20:10:50|20219.41|20099.41|20216.33|20096.33|20219.41|20099.41|20216.33|20096.33|10
1631995860000|2021-09-18 20:11:00|20216.15|20096.15|20213.58|20093.58|20216.15|20096.15|20213.56|20093.56|10
1631995870000|2021-09-18 20:11:10|20213.5|20093.5|20211.56|20091.56|20213.5|20093.5|20211.56|20091.56|10
1631995880000|2021-09-18 20:11:20|20211.72|20091.72|20212.03|20092.03|20212.16|20092.16|20210.22|20090.22|10
1631995890000|2021-09-18 20:11:30|20212.44|20092.44|20212.34|20092.34|20212.46|20092.46|20211.56|20091.56|9
1631995900000|2021-09-18 20:11:40|20212.58|20092.58|20213.86|20093.86|20214.29|20094.29|20212.58|20092.58|10
1631995910000|2021-09-18 20:11:50|20213.91|20093.91|20214.05|20094.05|20214.13|20094.13|20213.31|20093.31|9
1631995920000|2021-09-18 20:12:00|20213.96|20093.96|20215.27|20095.27|20215.5|20095.5|20213.8|20093.8|8
1631995930000|2021-09-18 20:12:10|20215.18|20095.18|20214.13|20094.13|20215.8|20095.8|20214.13|20094.13|10
1631995940000|2021-09-18 20:12:20|20214.68|20094.68|20210.48|20090.48|20214.68|20094.68|20210.48|20090.48|10
1631995950000|2021-09-18 20:12:30|20210.45|20090.45|20207.47|20087.47|20210.45|20090.45|20207.33|20087.33|10
1631995960000|2021-09-18 20:12:40|20207.55|20087.55|20208.8|20088.8|20208.92|20088.92|20207.39|20087.39|10
1631995970000|2021-09-18 20:12:50|20209.12|20089.12|20210.12|20090.12|20210.12|20090.12|20208.5|20088.5|9
1631995980000|2021-09-18 20:13:00|20210.25|20090.25|20208.71|20088.71|20210.25|20090.25|20208.53|20088.53|10
1631995990000|2021-09-18 20:13:10|20207.57|20087.57|20183|20063|20207.6|20087.6|20183|20063|10
1631996000000|2021-09-18 20:13:20|20180.64|20060.64|20177.68|20057.68|20180.64|20060.64|20177.68|20057.68|10
1631996010000|2021-09-18 20:13:30|20178.13|20058.13|20165.57|20045.57|20178.13|20058.13|20165.57|20045.57|10
1631996020000|2021-09-18 20:13:40|20165.26|20045.26|20166.81|20046.81|20166.81|20046.81|20165.02|20045.02|10
1631996030000|2021-09-18 20:13:50|20167.27|20047.27|20174.88|20054.88|20174.88|20054.88|20167.27|20047.27|10
1631996040000|2021-09-18 20:14:00|20175|20055|20179.99|20059.99|20180.17|20060.17|20174.95|20054.95|10
1631996050000|2021-09-18 20:14:10|20179.93|20059.93|20179.24|20059.24|20181.04|20061.04|20179.1|20059.1|10
1631996060000|2021-09-18 20:14:20|20178.44|20058.44|20177.39|20057.39|20178.97|20058.97|20177.39|20057.39|9
1631996070000|2021-09-18 20:14:30|20176.58|20056.58|20171.41|20051.41|20176.58|20056.58|20171.07|20051.07|10
1631996080000|2021-09-18 20:14:40|20171.59|20051.59|20180.07|20060.07|20180.07|20060.07|20171.59|20051.59|10
1631996090000|2021-09-18 20:14:50|20180.01|20060.01|20187.58|20067.58|20188.35|20068.35|20180.01|20060.01|10
1631996100000|2021-09-18 20:15:00|20188.04|20068.04|20180.06|20060.06|20188.06|20068.06|20180.06|20060.06|10
1631996110000|2021-09-18 20:15:10|20179.8|20059.8|20171.26|20051.26|20179.8|20059.8|20171.26|20051.26|10
1631996120000|2021-09-18 20:15:20|20171.36|20051.36|20167.13|20047.13|20171.36|20051.36|20166.7|20046.7|10
1631996130000|2021-09-18 20:15:30|20167.14|20047.14|20167.65|20047.65|20169.43|20049.43|20167.14|20047.14|10
1631996140000|2021-09-18 20:15:40|20167.67|20047.67|20169.54|20049.54|20169.54|20049.54|20167.14|20047.14|10
1631996150000|2021-09-18 20:15:50|20169.55|20049.55|20173.48|20053.48|20173.48|20053.48|20169.55|20049.55|9
1631996160000|2021-09-18 20:16:00|20173.83|20053.83|20182.75|20062.75|20182.75|20062.75|20173.83|20053.83|10
1631996170000|2021-09-18 20:16:10|20182.15|20062.15|20179.13|20059.13|20182.81|20062.81|20179.13|20059.13|10
1631996180000|2021-09-18 20:16:20|20179.04|20059.04|20176.52|20056.52|20179.85|20059.85|20176.52|20056.52|9
1631996190000|2021-09-18 20:16:30|20176.02|20056.02|20179.51|20059.51|20180.22|20060.22|20175.73|20055.73|10
1631996200000|2021-09-18 20:16:40|20179.23|20059.23|20179.3|20059.3|20179.3|20059.3|20177.73|20057.73|10
1631996210000|2021-09-18 20:16:50|20179.27|20059.27|20174.19|20054.19|20179.56|20059.56|20174.19|20054.19|10
1631996220000|2021-09-18 20:17:00|20173.46|20053.46|20171.5|20051.5|20173.46|20053.46|20171.42|20051.42|10
1631996230000|2021-09-18 20:17:10|20170.54|20050.54|20169.27|20049.27|20170.54|20050.54|20169.22|20049.22|10
1631996240000|2021-09-18 20:17:20|20168.46|20048.46|20168.92|20048.92|20168.92|20048.92|20167.11|20047.11|10
1631996250000|2021-09-18 20:17:30|20168.76|20048.76|20168.79|20048.79|20168.79|20048.79|20167.02|20047.02|10
1631996260000|2021-09-18 20:17:40|20169.14|20049.14|20165.63|20045.63|20169.14|20049.14|20165.63|20045.63|10
1631996270000|2021-09-18 20:17:50|20164.84|20044.84|20165.39|20045.39|20165.39|20045.39|20163.61|20043.61|10
1631996280000|2021-09-18 20:18:00|20165.84|20045.84|20165.67|20045.67|20166.84|20046.84|20165.43|20045.43|10
1631996290000|2021-09-18 20:18:10|20165.58|20045.58|20165.8|20045.8|20165.8|20045.8|20165.35|20045.35|10
1631996300000|2021-09-18 20:18:20|20166.72|20046.72|20171.75|20051.75|20171.75|20051.75|20166.72|20046.72|10
1631996310000|2021-09-18 20:18:30|20171.64|20051.64|20172.23|20052.23|20173.21|20053.21|20171.64|20051.64|10
1631996320000|2021-09-18 20:18:40|20172.61|20052.61|20172.26|20052.26|20172.95|20052.95|20171.16|20051.16|10
1631996330000|2021-09-18 20:18:50|20172.03|20052.03|20172.65|20052.65|20172.65|20052.65|20170.81|20050.81|10
1631996340000|2021-09-18 20:19:00|20172.61|20052.61|20173.74|20053.74|20173.74|20053.74|20172.49|20052.49|9
1631996350000|2021-09-18 20:19:10|20173.65|20053.65|20174.09|20054.09|20174.24|20054.24|20173.22|20053.22|10
1631996360000|2021-09-18 20:19:20|20173.69|20053.69|20173.75|20053.75|20174.09|20054.09|20173.65|20053.65|9
1631996370000|2021-09-18 20:19:30|20174.03|20054.03|20177.16|20057.16|20177.16|20057.16|20174.03|20054.03|10
1631996380000|2021-09-18 20:19:40|20177.81|20057.81|20180.08|20060.08|20180.15|20060.15|20177.05|20057.05|10
1631996390000|2021-09-18 20:19:50|20180.72|20060.72|20181.34|20061.34|20181.46|20061.46|20180.68|20060.68|10
1631996400000|2021-09-18 20:20:00|20183.01|20063.01|20183.57|20063.57|20183.96|20063.96|20182.83|20062.83|10
1631996410000|2021-09-18 20:20:10|20183.48|20063.48|20184.46|20064.46|20185.79|20065.79|20183.48|20063.48|10
1631996420000|2021-09-18 20:20:20|20184.03|20064.03|20177.86|20057.86|20184.03|20064.03|20177.86|20057.86|10
1631996430000|2021-09-18 20:20:30|20177.89|20057.89|20177.7|20057.7|20178.11|20058.11|20176.79|20056.79|9
1631996440000|2021-09-18 20:20:40|20177.25|20057.25|20172.32|20052.32|20177.25|20057.25|20172.32|20052.32|10
1631996450000|2021-09-18 20:20:50|20171.94|20051.94|20170.55|20050.55|20172.19|20052.19|20170.32|20050.32|10
1631996460000|2021-09-18 20:21:00|20170.57|20050.57|20168.8|20048.8|20170.57|20050.57|20168.8|20048.8|10
1631996470000|2021-09-18 20:21:10|20167.31|20047.31|20162.48|20042.48|20167.31|20047.31|20161.93|20041.93|10
1631996480000|2021-09-18 20:21:20|20162.5|20042.5|20162.32|20042.32|20162.89|20042.89|20161.74|20041.74|10
1631996490000|2021-09-18 20:21:30|20162.79|20042.79|20168.68|20048.68|20168.68|20048.68|20162.79|20042.79|10
1631996500000|2021-09-18 20:21:40|20168.87|20048.87|20168.61|20048.61|20169.52|20049.52|20168.55|20048.55|10
1631996510000|2021-09-18 20:21:50|20168.45|20048.45|20168.37|20048.37|20168.84|20048.84|20167.97|20047.97|10
1631996520000|2021-09-18 20:22:00|20168.28|20048.28|20166.35|20046.35|20168.28|20048.28|20166.35|20046.35|9
1631996530000|2021-09-18 20:22:10|20165.59|20045.59|20164.49|20044.49|20165.59|20045.59|20164.49|20044.49|10
1631996540000|2021-09-18 20:22:20|20163.83|20043.83|20162.8|20042.8|20164.29|20044.29|20162.1|20042.1|9
1631996550000|2021-09-18 20:22:30|20163.26|20043.26|20164.83|20044.83|20166.07|20046.07|20163.26|20043.26|10
1631996560000|2021-09-18 20:22:40|20165|20045|20163.35|20043.35|20165.24|20045.24|20163.35|20043.35|10
1631996570000|2021-09-18 20:22:50|20163.5|20043.5|20165.85|20045.85|20166.13|20046.13|20163.5|20043.5|10
1631996580000|2021-09-18 20:23:00|20165.8|20045.8|20165.61|20045.61|20166.4|20046.4|20165.49|20045.49|10
1631996590000|2021-09-18 20:23:10|20166.33|20046.33|20170.56|20050.56|20170.56|20050.56|20166.33|20046.33|10
1631996600000|2021-09-18 20:23:20|20170.89|20050.89|20171.05|20051.05|20172.35|20052.35|20170.89|20050.89|10
1631996610000|2021-09-18 20:23:30|20170.98|20050.98|20169.38|20049.38|20171.12|20051.12|20169.28|20049.28|10
1631996620000|2021-09-18 20:23:40|20169.3|20049.3|20164.91|20044.91|20169.4|20049.4|20164.91|20044.91|10
1631996630000|2021-09-18 20:23:50|20164.76|20044.76|20157.89|20037.89|20164.76|20044.76|20157.89|20037.89|10
1631996640000|2021-09-18 20:24:00|20157.88|20037.88|20154.6|20034.6|20158.12|20038.12|20154.6|20034.6|10
1631996650000|2021-09-18 20:24:10|20154.43|20034.43|20156.36|20036.36|20156.36|20036.36|20154.43|20034.43|10
1631996660000|2021-09-18 20:24:20|20155.48|20035.48|20153.15|20033.15|20155.48|20035.48|20153.15|20033.15|10
1631996670000|2021-09-18 20:24:30|20153.11|20033.11|20154.68|20034.68|20154.68|20034.68|20152.79|20032.79|10
1631996680000|2021-09-18 20:24:40|20154.78|20034.78|20158.86|20038.86|20158.86|20038.86|20154.78|20034.78|9
1631996690000|2021-09-18 20:24:50|20159.97|20039.97|20162.51|20042.51|20162.51|20042.51|20159.97|20039.97|10
1631996700000|2021-09-18 20:25:00|20162.41|20042.41|20161.57|20041.57|20163.17|20043.17|20161.07|20041.07|10
1631996710000|2021-09-18 20:25:10|20161.56|20041.56|20159.48|20039.48|20161.56|20041.56|20159.48|20039.48|10
1631996720000|2021-09-18 20:25:20|20159.14|20039.14|20155.46|20035.46|20159.22|20039.22|20155.46|20035.46|10
1631996730000|2021-09-18 20:25:30|20155.33|20035.33|20156.83|20036.83|20156.83|20036.83|20154.32|20034.32|10
1631996740000|2021-09-18 20:25:40|20157.48|20037.48|20158.48|20038.48|20158.75|20038.75|20157.48|20037.48|10
1631996750000|2021-09-18 20:25:50|20158.14|20038.14|20158.45|20038.45|20158.45|20038.45|20157.9|20037.9|9
1631996760000|2021-09-18 20:26:00|20158.52|20038.52|20157.36|20037.36|20158.52|20038.52|20157.07|20037.07|10
1631996770000|2021-09-18 20:26:10|20157.37|20037.37|20153|20033|20157.37|20037.37|20153|20033|10
1631996780000|2021-09-18 20:26:20|20152.27|20032.27|20149.85|20029.85|20152.27|20032.27|20149.85|20029.85|10
1631996790000|2021-09-18 20:26:30|20149.89|20029.89|20148.95|20028.95|20150.05|20030.05|20148.95|20028.95|10
1631996800000|2021-09-18 20:26:40|20148.83|20028.83|20146.27|20026.27|20148.83|20028.83|20145.45|20025.45|9
1631996810000|2021-09-18 20:26:50|20146.32|20026.32|20145.66|20025.66|20146.32|20026.32|20145.04|20025.04|10
1631996820000|2021-09-18 20:27:00|20146.13|20026.13|20145.23|20025.23|20146.13|20026.13|20144.23|20024.23|10
1631996830000|2021-09-18 20:27:10|20145.7|20025.7|20149.09|20029.09|20149.09|20029.09|20145.7|20025.7|10
1631996840000|2021-09-18 20:27:20|20149.67|20029.67|20152.76|20032.76|20153.5|20033.5|20149.67|20029.67|10
1631996850000|2021-09-18 20:27:30|20153.11|20033.11|20152.57|20032.57|20153.84|20033.84|20152.42|20032.42|10
1631996860000|2021-09-18 20:27:40|20152.85|20032.85|20152.75|20032.75|20152.85|20032.85|20152.26|20032.26|10
1631996870000|2021-09-18 20:27:50|20152.62|20032.62|20154.64|20034.64|20154.64|20034.64|20152.62|20032.62|9
1631996880000|2021-09-18 20:28:00|20153.27|20033.27|20152.96|20032.96|20153.46|20033.46|20152.77|20032.77|10
1631996890000|2021-09-18 20:28:10|20152.83|20032.83|20151.88|20031.88|20153.46|20033.46|20151.88|20031.88|10
1631996900000|2021-09-18 20:28:20|20151.91|20031.91|20150.78|20030.78|20152.93|20032.93|20150.78|20030.78|10
1631996910000|2021-09-18 20:28:30|20150.2|20030.2|20151.09|20031.09|20151.28|20031.28|20150.2|20030.2|10
1631996920000|2021-09-18 20:28:40|20151.16|20031.16|20151.44|20031.44|20151.68|20031.68|20150.8|20030.8|10
1631996930000|2021-09-18 20:28:50|20151.03|20031.03|20150.67|20030.67|20151.42|20031.42|20150.67|20030.67|10
1631996940000|2021-09-18 20:29:00|20150.85|20030.85|20150.12|20030.12|20151.08|20031.08|20150.12|20030.12|10
1631996950000|2021-09-18 20:29:10|20149.64|20029.64|20148.68|20028.68|20149.84|20029.84|20147.94|20027.94|10
1631996960000|2021-09-18 20:29:20|20148.72|20028.72|20146.92|20026.92|20149.2|20029.2|20146.92|20026.92|9
1631996970000|2021-09-18 20:29:30|20147.46|20027.46|20147.29|20027.29|20147.79|20027.79|20146.67|20026.67|9
1631996980000|2021-09-18 20:29:40|20147.47|20027.47|20146.28|20026.28|20148.29|20028.29|20146.28|20026.28|10
1631996990000|2021-09-18 20:29:50|20146.55|20026.55|20145.66|20025.66|20146.55|20026.55|20145.61|20025.61|9
1631997000000|2021-09-18 20:30:00|20145.1|20025.1|20142.52|20022.52|20145.1|20025.1|20142.52|20022.52|10
1631997010000|2021-09-18 20:30:10|20141.98|20021.98|20138.24|20018.24|20142.19|20022.19|20138.24|20018.24|10
1631997020000|2021-09-18 20:30:20|20137.3|20017.3|20138.27|20018.27|20138.27|20018.27|20136.83|20016.83|10
1631997030000|2021-09-18 20:30:30|20137.98|20017.98|20136.18|20016.18|20138.1|20018.1|20136.18|20016.18|9
1631997040000|2021-09-18 20:30:40|20134.62|20014.62|20135.36|20015.36|20135.51|20015.51|20134.62|20014.62|8
1631997050000|2021-09-18 20:30:50|20135.25|20015.25|20132.6|20012.6|20135.25|20015.25|20132.6|20012.6|9
1631997060000|2021-09-18 20:31:00|20131.26|20011.26|20125.87|20005.87|20131.26|20011.26|20125.87|20005.87|10
1631997070000|2021-09-18 20:31:10|20125.86|20005.86|20124.5|20004.5|20125.86|20005.86|20124.11|20004.11|10
1631997080000|2021-09-18 20:31:20|20124.24|20004.24|20127.01|20007.01|20127.1|20007.1|20124|20004|10
1631997090000|2021-09-18 20:31:30|20127.08|20007.08|20132.5|20012.5|20132.5|20012.5|20127.08|20007.08|10
1631997100000|2021-09-18 20:31:40|20134.01|20014.01|20142.03|20022.03|20142.03|20022.03|20134.01|20014.01|10
1631997110000|2021-09-18 20:31:50|20144|20024|20150.35|20030.35|20150.35|20030.35|20144|20024|10
1631997120000|2021-09-18 20:32:00|20152.19|20032.19|20160.18|20040.18|20160.18|20040.18|20152.19|20032.19|9
1631997130000|2021-09-18 20:32:10|20160.06|20040.06|20166.73|20046.73|20166.73|20046.73|20160.06|20040.06|10
1631997140000|2021-09-18 20:32:20|20169.06|20049.06|20174.52|20054.52|20174.52|20054.52|20169.06|20049.06|10
1631997150000|2021-09-18 20:32:30|20174.09|20054.09|20173.87|20053.87|20175.15|20055.15|20173.87|20053.87|9
1631997160000|2021-09-18 20:32:40|20173.21|20053.21|20174.01|20054.01|20174.12|20054.12|20172.83|20052.83|10
1631997170000|2021-09-18 20:32:50|20173.62|20053.62|20172.15|20052.15|20173.62|20053.62|20172.15|20052.15|8
1631997180000|2021-09-18 20:33:00|20171.85|20051.85|20168.83|20048.83|20171.85|20051.85|20168.83|20048.83|10
1631997190000|2021-09-18 20:33:10|20167.66|20047.66|20165.59|20045.59|20167.79|20047.79|20165.59|20045.59|9
1631997200000|2021-09-18 20:33:20|20164.84|20044.84|20163.11|20043.11|20164.94|20044.94|20163.02|20043.02|9
1631997210000|2021-09-18 20:33:30|20162.26|20042.26|20162.92|20042.92|20163.82|20043.82|20161.84|20041.84|9
1631997220000|2021-09-18 20:33:40|20162.91|20042.91|20159.74|20039.74|20162.91|20042.91|20156.4|20036.4|10
1631997230000|2021-09-18 20:33:50|20159.94|20039.94|20163.46|20043.46|20163.46|20043.46|20159.94|20039.94|10
1631997240000|2021-09-18 20:34:00|20163.33|20043.33|20165.33|20045.33|20166.17|20046.17|20163.33|20043.33|8
1631997250000|2021-09-18 20:34:10|20166.59|20046.59|20167.92|20047.92|20168.01|20048.01|20166.59|20046.59|9
1631997260000|2021-09-18 20:34:20|20168.52|20048.52|20171.53|20051.53|20171.63|20051.63|20168.52|20048.52|9
1631997270000|2021-09-18 20:34:30|20171.87|20051.87|20173.49|20053.49|20173.49|20053.49|20171.59|20051.59|10
1631997280000|2021-09-18 20:34:40|20174.32|20054.32|20175.4|20055.4|20175.4|20055.4|20173.41|20053.41|10
1631997290000|2021-09-18 20:34:50|20174.28|20054.28|20180.1|20060.1|20180.1|20060.1|20174.28|20054.28|10
1631997300000|2021-09-18 20:35:00|20180.19|20060.19|20182.37|20062.37|20182.37|20062.37|20180.19|20060.19|8
1631997310000|2021-09-18 20:35:10|20182.95|20062.95|20181.08|20061.08|20183.07|20063.07|20181.08|20061.08|9
1631997320000|2021-09-18 20:35:20|20181.11|20061.11|20180.99|20060.99|20181.24|20061.24|20180.99|20060.99|8
1631997330000|2021-09-18 20:35:30|20180.85|20060.85|20180.54|20060.54|20181|20061|20179.74|20059.74|10
1631997340000|2021-09-18 20:35:40|20180.28|20060.28|20179.45|20059.45|20180.34|20060.34|20179.27|20059.27|9
1631997350000|2021-09-18 20:35:50|20179.17|20059.17|20181.26|20061.26|20181.26|20061.26|20179.09|20059.09|10
1631997360000|2021-09-18 20:36:00|20181.85|20061.85|20180.25|20060.25|20182.55|20062.55|20180.25|20060.25|10
1631997370000|2021-09-18 20:36:10|20180.2|20060.2|20175.96|20055.96|20180.2|20060.2|20175.83|20055.83|10
1631997380000|2021-09-18 20:36:20|20175.89|20055.89|20176.64|20056.64|20176.78|20056.78|20175.34|20055.34|9
1631997390000|2021-09-18 20:36:30|20176.71|20056.71|20177.45|20057.45|20177.45|20057.45|20176.55|20056.55|10
1631997400000|2021-09-18 20:36:40|20177.98|20057.98|20180.65|20060.65|20180.66|20060.66|20177.98|20057.98|10
1631997410000|2021-09-18 20:36:50|20180.53|20060.53|20178.61|20058.61|20180.53|20060.53|20178.61|20058.61|10
1631997420000|2021-09-18 20:37:00|20178.44|20058.44|20178.41|20058.41|20178.44|20058.44|20178|20058|10
1631997430000|2021-09-18 20:37:10|20178.4|20058.4|20176.29|20056.29|20178.87|20058.87|20176.29|20056.29|10
1631997440000|2021-09-18 20:37:20|20175.76|20055.76|20173.74|20053.74|20175.76|20055.76|20173.74|20053.74|9
1631997450000|2021-09-18 20:37:30|20172.97|20052.97|20169.45|20049.45|20173.42|20053.42|20169.45|20049.45|9
1631997460000|2021-09-18 20:37:40|20169.11|20049.11|20167.14|20047.14|20169.11|20049.11|20167.14|20047.14|10
1631997470000|2021-09-18 20:37:50|20166.89|20046.89|20166.15|20046.15|20168.53|20048.53|20166.15|20046.15|10
1631997480000|2021-09-18 20:38:00|20166.53|20046.53|20163.95|20043.95|20166.54|20046.54|20163.94|20043.94|10
1631997490000|2021-09-18 20:38:10|20163.61|20043.61|20163.05|20043.05|20163.61|20043.61|20162.48|20042.48|10
1631997500000|2021-09-18 20:38:20|20162.92|20042.92|20164.84|20044.84|20165.08|20045.08|20162.86|20042.86|10
1631997510000|2021-09-18 20:38:30|20165.03|20045.03|20167.33|20047.33|20167.33|20047.33|20165.03|20045.03|10
1631997520000|2021-09-18 20:38:40|20167.17|20047.17|20166.76|20046.76|20167.87|20047.87|20166.76|20046.76|10
1631997530000|2021-09-18 20:38:50|20166.64|20046.64|20166.13|20046.13|20166.73|20046.73|20166.13|20046.13|9
1631997540000|2021-09-18 20:39:00|20166.33|20046.33|20165.38|20045.38|20166.7|20046.7|20164.98|20044.98|9
1631997550000|2021-09-18 20:39:10|20164.99|20044.99|20165.13|20045.13|20165.13|20045.13|20164.5|20044.5|9
1631997560000|2021-09-18 20:39:20|20165.04|20045.04|20166.54|20046.54|20166.55|20046.55|20164.75|20044.75|10
1631997570000|2021-09-18 20:39:30|20165.32|20045.32|20159.62|20039.62|20165.45|20045.45|20159.62|20039.62|10
1631997580000|2021-09-18 20:39:40|20159|20039|20159.19|20039.19|20160.16|20040.16|20158.58|20038.58|9
1631997590000|2021-09-18 20:39:50|20158.54|20038.54|20157.54|20037.54|20158.54|20038.54|20156.95|20036.95|10
1631997600000|2021-09-18 20:40:00|20156.48|20036.48|20157.93|20037.93|20158.49|20038.49|20156.48|20036.48|10
1631997610000|2021-09-18 20:40:10|20158.2|20038.2|20160.55|20040.55|20160.55|20040.55|20158.2|20038.2|10
1631997620000|2021-09-18 20:40:20|20160.23|20040.23|20161.84|20041.84|20162.13|20042.13|20160.23|20040.23|8
1631997630000|2021-09-18 20:40:30|20161.79|20041.79|20158.33|20038.33|20162.88|20042.88|20158.33|20038.33|10
1631997640000|2021-09-18 20:40:40|20158|20038|20157.43|20037.43|20158.58|20038.58|20156.25|20036.25|10
1631997650000|2021-09-18 20:40:50|20157.86|20037.86|20156.33|20036.33|20157.86|20037.86|20156.33|20036.33|10
1631997660000|2021-09-18 20:41:00|20156.97|20036.97|20158.42|20038.42|20158.42|20038.42|20156.97|20036.97|9
1631997670000|2021-09-18 20:41:10|20158.15|20038.15|20158.88|20038.88|20158.88|20038.88|20158.15|20038.15|10
1631997680000|2021-09-18 20:41:20|20159.81|20039.81|20160.02|20040.02|20160.14|20040.14|20159.67|20039.67|10
1631997690000|2021-09-18 20:41:30|20160.17|20040.17|20158.17|20038.17|20161.07|20041.07|20158.17|20038.17|10
1631997700000|2021-09-18 20:41:40|20158.15|20038.15|20158.04|20038.04|20158.42|20038.42|20157.69|20037.69|9
1631997710000|2021-09-18 20:41:50|20158.35|20038.35|20160.98|20040.98|20160.98|20040.98|20158.34|20038.34|9
1631997720000|2021-09-18 20:42:00|20161.23|20041.23|20164.39|20044.39|20164.57|20044.57|20160.84|20040.84|10
1631997730000|2021-09-18 20:42:10|20166.13|20046.13|20168.69|20048.69|20169.01|20049.01|20166.13|20046.13|10
1631997740000|2021-09-18 20:42:20|20168.74|20048.74|20169.8|20049.8|20170.16|20050.16|20168.74|20048.74|8
1631997750000|2021-09-18 20:42:30|20169.06|20049.06|20172.25|20052.25|20172.25|20052.25|20169.06|20049.06|10
1631997760000|2021-09-18 20:42:40|20172.49|20052.49|20174.01|20054.01|20174.01|20054.01|20172.49|20052.49|10
1631997770000|2021-09-18 20:42:50|20174.48|20054.48|20175.64|20055.64|20176.42|20056.42|20174.48|20054.48|10
1631997780000|2021-09-18 20:43:00|20175.47|20055.47|20176.02|20056.02|20176.79|20056.79|20175.28|20055.28|10
1631997790000|2021-09-18 20:43:10|20176.17|20056.17|20176.11|20056.11|20176.17|20056.17|20175.41|20055.41|8
1631997800000|2021-09-18 20:43:20|20175.94|20055.94|20176.25|20056.25|20176.28|20056.28|20175.73|20055.73|8
1631997810000|2021-09-18 20:43:30|20176.86|20056.86|20179.1|20059.1|20179.1|20059.1|20176.86|20056.86|8
1631997820000|2021-09-18 20:43:40|20179.34|20059.34|20179.92|20059.92|20179.92|20059.92|20179.25|20059.25|9
1631997830000|2021-09-18 20:43:50|20180.3|20060.3|20181.2|20061.2|20181.49|20061.49|20179.97|20059.97|9
1631997840000|2021-09-18 20:44:00|20181.5|20061.5|20179.59|20059.59|20181.5|20061.5|20179.59|20059.59|10
1631997850000|2021-09-18 20:44:10|20179.28|20059.28|20181.3|20061.3|20181.3|20061.3|20179.26|20059.26|10
1631997860000|2021-09-18 20:44:20|20181.43|20061.43|20181.08|20061.08|20181.43|20061.43|20181.02|20061.02|8
1631997870000|2021-09-18 20:44:30|20181.11|20061.11|20182.17|20062.17|20182.23|20062.23|20181.11|20061.11|10
1631997880000|2021-09-18 20:44:40|20182.33|20062.33|20182.65|20062.65|20182.65|20062.65|20181.77|20061.77|10
1631997890000|2021-09-18 20:44:50|20182.7|20062.7|20183.16|20063.16|20183.24|20063.24|20182.7|20062.7|7
1631997900000|2021-09-18 20:45:00|20183.99|20063.99|20184.14|20064.14|20184.49|20064.49|20183.99|20063.99|9
1631997910000|2021-09-18 20:45:10|20184.9|20064.9|20187.78|20067.78|20187.78|20067.78|20184.72|20064.72|10
1631997920000|2021-09-18 20:45:20|20187.61|20067.61|20188.33|20068.33|20188.95|20068.95|20187.61|20067.61|10
1631997930000|2021-09-18 20:45:30|20188.35|20068.35|20189.57|20069.57|20189.66|20069.66|20187.86|20067.86|10
1631997940000|2021-09-18 20:45:40|20189.15|20069.15|20189.44|20069.44|20189.46|20069.46|20189.15|20069.15|7
1631997950000|2021-09-18 20:45:50|20189.47|20069.47|20189.71|20069.71|20189.73|20069.73|20189.17|20069.17|9
1631997960000|2021-09-18 20:46:00|20189.73|20069.73|20191.91|20071.91|20191.91|20071.91|20189.73|20069.73|9
1631997970000|2021-09-18 20:46:10|20191.83|20071.83|20195.52|20075.52|20195.52|20075.52|20191.83|20071.83|9
1631997980000|2021-09-18 20:46:20|20195.64|20075.64|20199.43|20079.43|20199.43|20079.43|20195.49|20075.49|10
1631997990000|2021-09-18 20:46:30|20200.52|20080.52|20203.4|20083.4|20203.4|20083.4|20200.52|20080.52|9
1631998000000|2021-09-18 20:46:40|20204.08|20084.08|20210.44|20090.44|20210.44|20090.44|20204.08|20084.08|10
1631998010000|2021-09-18 20:46:50|20210.06|20090.06|20211.39|20091.39|20211.39|20091.39|20209.91|20089.91|10
1631998020000|2021-09-18 20:47:00|20211.42|20091.42|20216|20096|20216|20096|20211.42|20091.42|10
1631998030000|2021-09-18 20:47:10|20216.28|20096.28|20219.63|20099.63|20219.68|20099.68|20216.28|20096.28|10
1631998040000|2021-09-18 20:47:20|20219.67|20099.67|20220.97|20100.97|20222.63|20102.63|20219.67|20099.67|10
1631998050000|2021-09-18 20:47:30|20221.02|20101.02|20223.28|20103.28|20223.43|20103.43|20221.02|20101.02|10
1631998060000|2021-09-18 20:47:40|20223.59|20103.59|20224.46|20104.46|20224.46|20104.46|20223.33|20103.33|10
1631998070000|2021-09-18 20:47:50|20224.21|20104.21|20228.1|20108.1|20228.1|20108.1|20224.21|20104.21|9
1631998080000|2021-09-18 20:48:00|20227.99|20107.99|20231.58|20111.58|20231.58|20111.58|20227.84|20107.84|10
1631998090000|2021-09-18 20:48:10|20232.14|20112.14|20234.33|20114.33|20234.36|20114.36|20232.14|20112.14|10
1631998100000|2021-09-18 20:48:20|20234.35|20114.35|20236.06|20116.06|20237.27|20117.27|20234.35|20114.35|10
1631998110000|2021-09-18 20:48:30|20235.6|20115.6|20238.51|20118.51|20238.77|20118.77|20235.29|20115.29|10
1631998120000|2021-09-18 20:48:40|20238.64|20118.64|20240.19|20120.19|20240.22|20120.22|20238.64|20118.64|9
1631998130000|2021-09-18 20:48:50|20240.14|20120.14|20237.1|20117.1|20240.14|20120.14|20237.1|20117.1|10
1631998140000|2021-09-18 20:49:00|20238.18|20118.18|20234.53|20114.53|20238.18|20118.18|20234.53|20114.53|10
1631998150000|2021-09-18 20:49:10|20234.54|20114.54|20230.82|20110.82|20234.73|20114.73|20230.82|20110.82|10
1631998160000|2021-09-18 20:49:20|20230.65|20110.65|20233.32|20113.32|20233.34|20113.34|20230.65|20110.65|10
1631998170000|2021-09-18 20:49:30|20233.53|20113.53|20233.83|20113.83|20234.38|20114.38|20233.53|20113.53|9
1631998180000|2021-09-18 20:49:40|20233.81|20113.81|20234.06|20114.06|20235.78|20115.78|20233.74|20113.74|10
1631998190000|2021-09-18 20:49:50|20233.5|20113.5|20236.29|20116.29|20236.29|20116.29|20233.02|20113.02|8
1631998200000|2021-09-18 20:50:00|20236.9|20116.9|20239.93|20119.93|20240.71|20120.71|20236.9|20116.9|8
1631998210000|2021-09-18 20:50:10|20239.81|20119.81|20240.81|20120.81|20240.91|20120.91|20239.81|20119.81|10
1631998220000|2021-09-18 20:50:20|20242.08|20122.08|20243.09|20123.09|20243.09|20123.09|20242.08|20122.08|9
1631998230000|2021-09-18 20:50:30|20243.31|20123.31|20244.07|20124.07|20244.36|20124.36|20243.31|20123.31|7
1631998240000|2021-09-18 20:50:40|20243.75|20123.75|20243.61|20123.61|20244.72|20124.72|20243.57|20123.57|9
1631998250000|2021-09-18 20:50:50|20243.49|20123.49|20241.61|20121.61|20243.49|20123.49|20241.59|20121.59|10
1631998260000|2021-09-18 20:51:00|20241.8|20121.8|20241.05|20121.05|20242.03|20122.03|20241.05|20121.05|10
1631998270000|2021-09-18 20:51:10|20241.19|20121.19|20240.44|20120.44|20241.76|20121.76|20240.44|20120.44|10
1631998280000|2021-09-18 20:51:20|20240.12|20120.12|20238.82|20118.82|20240.12|20120.12|20238.75|20118.75|10
1631998290000|2021-09-18 20:51:30|20239.08|20119.08|20239.89|20119.89|20239.89|20119.89|20238.97|20118.97|10
1631998300000|2021-09-18 20:51:40|20239.63|20119.63|20240.05|20120.05|20240.06|20120.06|20239.25|20119.25|10
1631998310000|2021-09-18 20:51:50|20240.42|20120.42|20240.22|20120.22|20240.84|20120.84|20240.21|20120.21|9
1631998320000|2021-09-18 20:52:00|20240.26|20120.26|20239.18|20119.18|20240.26|20120.26|20239.18|20119.18|9
1631998330000|2021-09-18 20:52:10|20239.21|20119.21|20238.57|20118.57|20239.21|20119.21|20238.57|20118.57|8
1631998340000|2021-09-18 20:52:20|20238.68|20118.68|20239.35|20119.35|20239.35|20119.35|20238.28|20118.28|10
1631998350000|2021-09-18 20:52:30|20239.33|20119.33|20241.01|20121.01|20241.01|20121.01|20239.33|20119.33|9
1631998360000|2021-09-18 20:52:40|20241.62|20121.62|20241.87|20121.87|20242.66|20122.66|20241.62|20121.62|9
1631998370000|2021-09-18 20:52:50|20241.84|20121.84|20242.77|20122.77|20242.77|20122.77|20241.84|20121.84|9
1631998380000|2021-09-18 20:53:00|20242.53|20122.53|20242.18|20122.18|20242.78|20122.78|20242.13|20122.13|10
1631998390000|2021-09-18 20:53:10|20241.46|20121.46|20236.43|20116.43|20241.46|20121.46|20236.43|20116.43|9
1631998400000|2021-09-18 20:53:20|20235.36|20115.36|20235.47|20115.47|20235.96|20115.96|20235.36|20115.36|10
1631998410000|2021-09-18 20:53:30|20235.01|20115.01|20235.6|20115.6|20235.67|20115.67|20235.01|20115.01|8
1631998420000|2021-09-18 20:53:40|20235.09|20115.09|20229.78|20109.78|20235.09|20115.09|20229.78|20109.78|10
1631998430000|2021-09-18 20:53:50|20230.43|20110.43|20229.78|20109.78|20230.43|20110.43|20229.62|20109.62|9
1631998440000|2021-09-18 20:54:00|20230.14|20110.14|20227.38|20107.38|20230.33|20110.33|20227.38|20107.38|10
1631998450000|2021-09-18 20:54:10|20227.2|20107.2|20228.09|20108.09|20228.42|20108.42|20227.2|20107.2|10
1631998460000|2021-09-18 20:54:20|20228.05|20108.05|20228|20108|20228.85|20108.85|20227.87|20107.87|9
1631998470000|2021-09-18 20:54:30|20227.93|20107.93|20227.67|20107.67|20228.17|20108.17|20227.34|20107.34|9
1631998480000|2021-09-18 20:54:40|20227.05|20107.05|20225.09|20105.09|20227.05|20107.05|20225.09|20105.09|8
1631998490000|2021-09-18 20:54:50|20225.12|20105.12|20224.35|20104.35|20225.12|20105.12|20224.19|20104.19|7
1631998500000|2021-09-18 20:55:00|20224.29|20104.29|20224.37|20104.37|20225.47|20105.47|20224.29|20104.29|10
1631998510000|2021-09-18 20:55:10|20223.79|20103.79|20220.83|20100.83|20223.79|20103.79|20220.75|20100.75|9
1631998520000|2021-09-18 20:55:20|20220.67|20100.67|20220.12|20100.12|20220.67|20100.67|20220.06|20100.06|8
1631998530000|2021-09-18 20:55:30|20219.84|20099.84|20219.49|20099.49|20219.84|20099.84|20218.57|20098.57|10
1631998540000|2021-09-18 20:55:40|20219.44|20099.44|20219.88|20099.88|20220.44|20100.44|20219.44|20099.44|9
1631998550000|2021-09-18 20:55:50|20219.75|20099.75|20218.65|20098.65|20219.94|20099.94|20218.37|20098.37|10
1631998560000|2021-09-18 20:56:00|20218.51|20098.51|20218.95|20098.95|20219.4|20099.4|20218.46|20098.46|10
1631998570000|2021-09-18 20:56:10|20218.78|20098.78|20216.18|20096.18|20218.87|20098.87|20216.18|20096.18|10
1631998580000|2021-09-18 20:56:20|20216.2|20096.2|20214.07|20094.07|20216.2|20096.2|20214.07|20094.07|8
1631998590000|2021-09-18 20:56:30|20214.67|20094.67|20213.1|20093.1|20214.67|20094.67|20213.1|20093.1|9
1631998600000|2021-09-18 20:56:40|20211.82|20091.82|20211.08|20091.08|20211.82|20091.82|20211.08|20091.08|10
1631998610000|2021-09-18 20:56:50|20211.44|20091.44|20210.88|20090.88|20211.44|20091.44|20210.58|20090.58|9
1631998620000|2021-09-18 20:57:00|20211.51|20091.51|20212.96|20092.96|20213.12|20093.12|20211.51|20091.51|9
1631998630000|2021-09-18 20:57:10|20213.2|20093.2|20212.74|20092.74|20213.2|20093.2|20212.63|20092.63|9
1631998640000|2021-09-18 20:57:20|20213.64|20093.64|20213.86|20093.86|20213.86|20093.86|20213.56|20093.56|7
1631998650000|2021-09-18 20:57:30|20213.91|20093.91|20214.26|20094.26|20214.29|20094.29|20213.91|20093.91|9
1631998660000|2021-09-18 20:57:40|20214.25|20094.25|20216.82|20096.82|20216.91|20096.91|20214.21|20094.21|9
1631998670000|2021-09-18 20:57:50|20216.37|20096.37|20218.04|20098.04|20218.04|20098.04|20216.37|20096.37|10
1631998680000|2021-09-18 20:58:00|20217.86|20097.86|20215.8|20095.8|20217.86|20097.86|20215.8|20095.8|9
1631998690000|2021-09-18 20:58:10|20215.02|20095.02|20213.92|20093.92|20215.02|20095.02|20213.92|20093.92|9
1631998700000|2021-09-18 20:58:20|20213.93|20093.93|20214.11|20094.11|20214.11|20094.11|20213.44|20093.44|9
1631998710000|2021-09-18 20:58:30|20214.47|20094.47|20216.42|20096.42|20216.42|20096.42|20214.47|20094.47|10
1631998720000|2021-09-18 20:58:40|20215.95|20095.95|20217.31|20097.31|20217.31|20097.31|20215.79|20095.79|10
1631998730000|2021-09-18 20:58:50|20217.77|20097.77|20218.61|20098.61|20218.61|20098.61|20217.77|20097.77|9
1631998740000|2021-09-18 20:59:00|20218.65|20098.65|20218.69|20098.69|20218.69|20098.69|20218.39|20098.39|7
1631998750000|2021-09-18 20:59:10|20218.92|20098.92|20222|20102|20222|20102|20218.92|20098.92|9
1631998760000|2021-09-18 20:59:20|20222.03|20102.03|20222.8|20102.8|20223.3|20103.3|20222.03|20102.03|8
1631998770000|2021-09-18 20:59:30|20222.61|20102.61|20223.2|20103.2|20223.2|20103.2|20221.72|20101.72|9
1631998780000|2021-09-18 20:59:40|20223.62|20103.62|20222.68|20102.68|20223.75|20103.75|20222.68|20102.68|10
1631998790000|2021-09-18 20:59:50|20222.34|20102.34|20219.82|20099.82|20222.34|20102.34|20219.82|20099.82|10
1631998800000|2021-09-18 21:00:00|20219.22|20099.22|20215.89|20095.89|20219.22|20099.22|20215.89|20095.89|10
1631998810000|2021-09-18 21:00:10|20216.01|20096.01|20209.24|20089.24|20216.01|20096.01|20209.24|20089.24|9
1631998820000|2021-09-18 21:00:20|20207.61|20087.61|20207.55|20087.55|20208.27|20088.27|20207.55|20087.55|10
1631998830000|2021-09-18 21:00:30|20207.66|20087.66|20202.45|20082.45|20207.66|20087.66|20202.45|20082.45|10
1631998840000|2021-09-18 21:00:40|20203|20083|20200.72|20080.72|20204.07|20084.07|20200.42|20080.42|10
1631998850000|2021-09-18 21:00:50|20200.79|20080.79|20203.49|20083.49|20203.49|20083.49|20200.58|20080.58|9
1631998860000|2021-09-18 21:01:00|20203.78|20083.78|20200.13|20080.13|20203.85|20083.85|20199.81|20079.81|10
1631998870000|2021-09-18 21:01:10|20199.87|20079.87|20197.36|20077.36|20199.87|20079.87|20197.17|20077.17|9
1631998880000|2021-09-18 21:01:20|20197.35|20077.35|20197.1|20077.1|20197.35|20077.35|20196.21|20076.21|10
1631998890000|2021-09-18 21:01:30|20197.17|20077.17|20196.73|20076.73|20197.17|20077.17|20196.3|20076.3|9
1631998900000|2021-09-18 21:01:40|20196.75|20076.75|20198.31|20078.31|20198.31|20078.31|20196.75|20076.75|10
1631998910000|2021-09-18 21:01:50|20198.22|20078.22|20198|20078|20198.22|20078.22|20197.04|20077.04|10
1631998920000|2021-09-18 21:02:00|20198.49|20078.49|20197.07|20077.07|20199.48|20079.48|20197.07|20077.07|10
1631998930000|2021-09-18 21:02:10|20197.1|20077.1|20190.63|20070.63|20197.1|20077.1|20190.61|20070.61|10
1631998940000|2021-09-18 21:02:20|20190.36|20070.36|20186.53|20066.53|20190.36|20070.36|20186.53|20066.53|10
1631998950000|2021-09-18 21:02:30|20186.42|20066.42|20185.23|20065.23|20186.42|20066.42|20185.23|20065.23|9
1631998960000|2021-09-18 21:02:40|20184.93|20064.93|20183.73|20063.73|20185.06|20065.06|20183.73|20063.73|10
1631998970000|2021-09-18 21:02:50|20183.46|20063.46|20183.71|20063.71|20183.75|20063.75|20183.25|20063.25|9
1631998980000|2021-09-18 21:03:00|20184.14|20064.14|20184.08|20064.08|20184.18|20064.18|20182.93|20062.93|10
1631998990000|2021-09-18 21:03:10|20184.11|20064.11|20184.5|20064.5|20184.72|20064.72|20184|20064|6
1631999000000|2021-09-18 21:03:20|20184.92|20064.92|20186.16|20066.16|20186.16|20066.16|20184.45|20064.45|9
1631999010000|2021-09-18 21:03:30|20187.05|20067.05|20190.29|20070.29|20190.29|20070.29|20187.05|20067.05|9
1631999020000|2021-09-18 21:03:40|20190.53|20070.53|20192.13|20072.13|20192.13|20072.13|20190.53|20070.53|7
1631999030000|2021-09-18 21:03:50|20192.11|20072.11|20193.68|20073.68|20193.68|20073.68|20192.11|20072.11|7
1631999040000|2021-09-18 21:04:00|20193.7|20073.7|20194.47|20074.47|20194.47|20074.47|20193.6|20073.6|10
1631999050000|2021-09-18 21:04:10|20194.64|20074.64|20194.28|20074.28|20194.77|20074.77|20194.28|20074.28|9
1631999060000|2021-09-18 21:04:20|20192.65|20072.65|20188.46|20068.46|20192.65|20072.65|20188.46|20068.46|10
1631999070000|2021-09-18 21:04:30|20188.36|20068.36|20185.57|20065.57|20188.36|20068.36|20185.57|20065.57|9
1631999080000|2021-09-18 21:04:40|20185.43|20065.43|20185.57|20065.57|20185.68|20065.68|20185.35|20065.35|7
1631999090000|2021-09-18 21:04:50|20185.11|20065.11|20185.49|20065.49|20185.64|20065.64|20185.06|20065.06|5
1631999100000|2021-09-18 21:05:00|20185.64|20065.64|20185.91|20065.91|20185.91|20065.91|20183.92|20063.92|9
1631999110000|2021-09-18 21:05:10|20186.31|20066.31|20190.29|20070.29|20190.29|20070.29|20186.31|20066.31|10
1631999120000|2021-09-18 21:05:20|20190.85|20070.85|20190.94|20070.94|20191.08|20071.08|20190.8|20070.8|6
1631999130000|2021-09-18 21:05:30|20191.07|20071.07|20191.72|20071.72|20191.87|20071.87|20191.07|20071.07|10
1631999140000|2021-09-18 21:05:40|20191.77|20071.77|20193.95|20073.95|20193.95|20073.95|20191.65|20071.65|10
1631999150000|2021-09-18 21:05:50|20193.86|20073.86|20194.33|20074.33|20194.33|20074.33|20193.69|20073.69|5
1631999160000|2021-09-18 21:06:00|20194.74|20074.74|20193.82|20073.82|20194.89|20074.89|20193.79|20073.79|10
1631999170000|2021-09-18 21:06:10|20193.99|20073.99|20193|20073|20193.99|20073.99|20193|20073|7
1631999180000|2021-09-18 21:06:20|20193.43|20073.43|20193.4|20073.4|20193.62|20073.62|20193.28|20073.28|7
1631999190000|2021-09-18 21:06:30|20194.14|20074.14|20194.75|20074.75|20195.42|20075.42|20194.14|20074.14|10
1631999200000|2021-09-18 21:06:40|20194.79|20074.79|20190.84|20070.84|20194.79|20074.79|20190.84|20070.84|10
1631999210000|2021-09-18 21:06:50|20190.62|20070.62|20187.82|20067.82|20190.62|20070.62|20187.82|20067.82|8
1631999220000|2021-09-18 21:07:00|20187.68|20067.68|20187.87|20067.87|20188.23|20068.23|20187.67|20067.67|7
1631999230000|2021-09-18 21:07:10|20187.84|20067.84|20187.72|20067.72|20188.32|20068.32|20187.72|20067.72|6
1631999240000|2021-09-18 21:07:20|20187.78|20067.78|20191.81|20071.81|20191.81|20071.81|20187.78|20067.78|10
1631999250000|2021-09-18 21:07:30|20192.28|20072.28|20193.58|20073.58|20193.58|20073.58|20192.28|20072.28|9
1631999260000|2021-09-18 21:07:40|20193.69|20073.69|20193.41|20073.41|20194.12|20074.12|20193.41|20073.41|8
1631999270000|2021-09-18 21:07:50|20193.45|20073.45|20193.55|20073.55|20193.91|20073.91|20193.43|20073.43|8
1631999280000|2021-09-18 21:08:00|20193.42|20073.42|20195.9|20075.9|20195.9|20075.9|20193.42|20073.42|8
1631999290000|2021-09-18 21:08:10|20196.36|20076.36|20200.02|20080.02|20200.02|20080.02|20196.36|20076.36|10
1631999300000|2021-09-18 21:08:20|20201.56|20081.56|20205.74|20085.74|20205.74|20085.74|20201.56|20081.56|10
1631999310000|2021-09-18 21:08:30|20205.53|20085.53|20211.36|20091.36|20211.36|20091.36|20205.09|20085.09|9
1631999320000|2021-09-18 21:08:40|20211.49|20091.49|20216.75|20096.75|20217.7|20097.7|20211.49|20091.49|10
1631999330000|2021-09-18 21:08:50|20216.34|20096.34|20215.01|20095.01|20216.39|20096.39|20214.8|20094.8|10
1631999340000|2021-09-18 21:09:00|20214.87|20094.87|20216.77|20096.77|20216.78|20096.78|20214.87|20094.87|8
1631999350000|2021-09-18 21:09:10|20216.63|20096.63|20214.99|20094.99|20216.67|20096.67|20214.99|20094.99|10
1631999360000|2021-09-18 21:09:20|20213.89|20093.89|20211.57|20091.57|20213.89|20093.89|20211.2|20091.2|10
1631999370000|2021-09-18 21:09:30|20211.63|20091.63|20213.3|20093.3|20213.3|20093.3|20210.58|20090.58|10
1631999380000|2021-09-18 21:09:40|20213.35|20093.35|20214.97|20094.97|20214.97|20094.97|20213.35|20093.35|9
1631999390000|2021-09-18 21:09:50|20216.24|20096.24|20223.36|20103.36|20223.36|20103.36|20216.24|20096.24|9
1631999400000|2021-09-18 21:10:00|20223.21|20103.21|20225.37|20105.37|20226.02|20106.02|20223.21|20103.21|10
1631999410000|2021-09-18 21:10:10|20225.53|20105.53|20228.19|20108.19|20228.44|20108.44|20225.53|20105.53|9
1631999420000|2021-09-18 21:10:20|20228.16|20108.16|20228|20108|20228.94|20108.94|20228|20108|9
1631999430000|2021-09-18 21:10:30|20228.15|20108.15|20228.6|20108.6|20228.84|20108.84|20228.15|20108.15|7
1631999440000|2021-09-18 21:10:40|20228.57|20108.57|20230.65|20110.65|20230.65|20110.65|20228.57|20108.57|7
1631999450000|2021-09-18 21:10:50|20230.69|20110.69|20228.41|20108.41|20230.69|20110.69|20228.41|20108.41|10
1631999460000|2021-09-18 21:11:00|20228.43|20108.43|20228.97|20108.97|20229.28|20109.28|20228.43|20108.43|8
1631999470000|2021-09-18 21:11:10|20229.56|20109.56|20230.58|20110.58|20231.1|20111.1|20229.53|20109.53|9
1631999480000|2021-09-18 21:11:20|20230.62|20110.62|20231.98|20111.98|20232.39|20112.39|20230.62|20110.62|10
1631999490000|2021-09-18 21:11:30|20232.51|20112.51|20237.51|20117.51|20237.51|20117.51|20232.36|20112.36|10
1631999500000|2021-09-18 21:11:40|20237.34|20117.34|20237.81|20117.81|20238.17|20118.17|20237.34|20117.34|10
1631999510000|2021-09-18 21:11:50|20237.54|20117.54|20239.7|20119.7|20239.7|20119.7|20237.54|20117.54|10
1631999520000|2021-09-18 21:12:00|20243.77|20123.77|20243.43|20123.43|20244.02|20124.02|20242.95|20122.95|10
1631999530000|2021-09-18 21:12:10|20243.31|20123.31|20242.32|20122.32|20243.46|20123.46|20242.32|20122.32|9
1631999540000|2021-09-18 21:12:20|20242.3|20122.3|20242.85|20122.85|20242.9|20122.9|20241.79|20121.79|9
1631999550000|2021-09-18 21:12:30|20243.2|20123.2|20244.59|20124.59|20244.76|20124.76|20243.2|20123.2|10
1631999560000|2021-09-18 21:12:40|20244.57|20124.57|20242.89|20122.89|20244.57|20124.57|20242.89|20122.89|10
1631999570000|2021-09-18 21:12:50|20242.85|20122.85|20244.25|20124.25|20244.25|20124.25|20242.49|20122.49|10
1631999580000|2021-09-18 21:13:00|20244.27|20124.27|20244.54|20124.54|20245.36|20125.36|20244.22|20124.22|10
1631999590000|2021-09-18 21:13:10|20244.85|20124.85|20246.36|20126.36|20246.36|20126.36|20244.69|20124.69|9
1631999600000|2021-09-18 21:13:20|20246.31|20126.31|20247.36|20127.36|20247.45|20127.45|20246.31|20126.31|9
1631999610000|2021-09-18 21:13:30|20247.23|20127.23|20249.59|20129.59|20250.07|20130.07|20247.07|20127.07|10
1631999620000|2021-09-18 21:13:40|20251.43|20131.43|20253.85|20133.85|20254.1|20134.1|20251.43|20131.43|10
1631999630000|2021-09-18 21:13:50|20253.41|20133.41|20253.33|20133.33|20253.41|20133.41|20252.68|20132.68|9
1631999640000|2021-09-18 21:14:00|20253.65|20133.65|20254.75|20134.75|20255.39|20135.39|20253.65|20133.65|10
1631999650000|2021-09-18 21:14:10|20254.82|20134.82|20255.14|20135.14|20255.14|20135.14|20254.52|20134.52|10
1631999660000|2021-09-18 21:14:20|20255.44|20135.44|20257.34|20137.34|20257.37|20137.37|20255.44|20135.44|10
1631999670000|2021-09-18 21:14:30|20257.61|20137.61|20258.51|20138.51|20258.51|20138.51|20257.61|20137.61|9
1631999680000|2021-09-18 21:14:40|20258.6|20138.6|20261.29|20141.29|20261.34|20141.34|20258.52|20138.52|9
1631999690000|2021-09-18 21:14:50|20261.31|20141.31|20260.52|20140.52|20261.31|20141.31|20260.52|20140.52|10
1631999700000|2021-09-18 21:15:00|20260.83|20140.83|20260.55|20140.55|20261.26|20141.26|20260.41|20140.41|10
1631999710000|2021-09-18 21:15:10|20260.22|20140.22|20259.34|20139.34|20260.31|20140.31|20259.34|20139.34|9
1631999720000|2021-09-18 21:15:20|20259.37|20139.37|20259.47|20139.47|20259.57|20139.57|20259.21|20139.21|9
1631999730000|2021-09-18 21:15:30|20259.46|20139.46|20259.64|20139.64|20260.21|20140.21|20259.32|20139.32|8
1631999740000|2021-09-18 21:15:40|20259.63|20139.63|20258.53|20138.53|20259.63|20139.63|20258.47|20138.47|10
1631999750000|2021-09-18 21:15:50|20257.64|20137.64|20259.52|20139.52|20259.71|20139.71|20257.64|20137.64|7
1631999760000|2021-09-18 21:16:00|20259.65|20139.65|20259.44|20139.44|20259.65|20139.65|20258.24|20138.24|9
1631999770000|2021-09-18 21:16:10|20259.3|20139.3|20257.12|20137.12|20259.3|20139.3|20257.12|20137.12|10
1631999780000|2021-09-18 21:16:20|20256.93|20136.93|20254.45|20134.45|20256.93|20136.93|20254.45|20134.45|9
1631999790000|2021-09-18 21:16:30|20253.52|20133.52|20252.66|20132.66|20253.54|20133.54|20252.66|20132.66|10
1631999800000|2021-09-18 21:16:40|20252.68|20132.68|20251.17|20131.17|20252.68|20132.68|20250.82|20130.82|8
1631999810000|2021-09-18 21:16:50|20250.84|20130.84|20249.51|20129.51|20250.85|20130.85|20249.51|20129.51|10
1631999820000|2021-09-18 21:17:00|20249.54|20129.54|20247.23|20127.23|20249.7|20129.7|20247.23|20127.23|7
1631999830000|2021-09-18 21:17:10|20246.4|20126.4|20245.72|20125.72|20246.53|20126.53|20244.99|20124.99|10
1631999840000|2021-09-18 21:17:20|20245.44|20125.44|20243.77|20123.77|20245.44|20125.44|20243.77|20123.77|8
1631999850000|2021-09-18 21:17:30|20243.66|20123.66|20243.53|20123.53|20244.3|20124.3|20243.21|20123.21|8
1631999860000|2021-09-18 21:17:40|20243.47|20123.47|20244.48|20124.48|20244.68|20124.68|20243.43|20123.43|8
1631999870000|2021-09-18 21:17:50|20244.6|20124.6|20245.61|20125.61|20245.61|20125.61|20244.45|20124.45|8
1631999880000|2021-09-18 21:18:00|20245.58|20125.58|20246.18|20126.18|20246.33|20126.33|20245.58|20125.58|9
1631999890000|2021-09-18 21:18:10|20246.1|20126.1|20246.55|20126.55|20246.93|20126.93|20246.1|20126.1|9
1631999900000|2021-09-18 21:18:20|20246.54|20126.54|20246.4|20126.4|20246.73|20126.73|20246.4|20126.4|8
1631999910000|2021-09-18 21:18:30|20246.48|20126.48|20245.96|20125.96|20246.82|20126.82|20245.96|20125.96|8
1631999920000|2021-09-18 21:18:40|20245.77|20125.77|20243.79|20123.79|20245.77|20125.77|20243.79|20123.79|8
1631999930000|2021-09-18 21:18:50|20243.8|20123.8|20243.04|20123.04|20243.8|20123.8|20242.75|20122.75|10
1631999940000|2021-09-18 21:19:00|20243.01|20123.01|20242.71|20122.71|20243.05|20123.05|20242.62|20122.62|8
1631999950000|2021-09-18 21:19:10|20242.79|20122.79|20242.68|20122.68|20243.03|20123.03|20242.61|20122.61|6
1631999960000|2021-09-18 21:19:20|20242.69|20122.69|20242.79|20122.79|20242.92|20122.92|20242.41|20122.41|9
1631999970000|2021-09-18 21:19:30|20242.77|20122.77|20243.58|20123.58|20243.58|20123.58|20242.5|20122.5|10
1631999980000|2021-09-18 21:19:40|20243.59|20123.59|20244.29|20124.29|20244.29|20124.29|20243.47|20123.47|9
1631999990000|2021-09-18 21:19:50|20245.16|20125.16|20245.56|20125.56|20245.56|20125.56|20244.7|20124.7|10
1632000000000|2021-09-18 21:20:00|20246.78|20126.78|20249.55|20129.55|20249.55|20129.55|20246.78|20126.78|10
1632000010000|2021-09-18 21:20:10|20249.57|20129.57|20250.28|20130.28|20250.46|20130.46|20249.57|20129.57|10
1632000020000|2021-09-18 21:20:20|20250.05|20130.05|20252.34|20132.34|20252.34|20132.34|20249.94|20129.94|8
1632000030000|2021-09-18 21:20:30|20252.46|20132.46|20253.18|20133.18|20253.18|20133.18|20252.45|20132.45|6
1632000040000|2021-09-18 21:20:40|20253.3|20133.3|20254.13|20134.13|20254.19|20134.19|20253.3|20133.3|7
1632000050000|2021-09-18 21:20:50|20254.81|20134.81|20256.24|20136.24|20256.24|20136.24|20254.78|20134.78|8
1632000060000|2021-09-18 21:21:00|20256.03|20136.03|20256.3|20136.3|20256.5|20136.5|20255.85|20135.85|9
1632000070000|2021-09-18 21:21:10|20256.39|20136.39|20255.56|20135.56|20256.43|20136.43|20255.15|20135.15|9
1632000080000|2021-09-18 21:21:20|20255.54|20135.54|20256.59|20136.59|20256.59|20136.59|20255.32|20135.32|9
1632000090000|2021-09-18 21:21:30|20256.86|20136.86|20257.92|20137.92|20257.92|20137.92|20256.86|20136.86|8
1632000100000|2021-09-18 21:21:40|20257.42|20137.42|20258.57|20138.57|20258.57|20138.57|20257.32|20137.32|8
1632000110000|2021-09-18 21:21:50|20258.59|20138.59|20257.98|20137.98|20258.77|20138.77|20257.57|20137.57|10
1632000120000|2021-09-18 21:22:00|20258.03|20138.03|20258.64|20138.64|20258.64|20138.64|20258.03|20138.03|9
1632000130000|2021-09-18 21:22:10|20258.88|20138.88|20259.41|20139.41|20259.58|20139.58|20258.85|20138.85|9
1632000140000|2021-09-18 21:22:20|20259.77|20139.77|20261.6|20141.6|20261.6|20141.6|20259.4|20139.4|9
1632000150000|2021-09-18 21:22:30|20261.67|20141.67|20262.02|20142.02|20262.02|20142.02|20261.45|20141.45|8
1632000160000|2021-09-18 21:22:40|20261.97|20141.97|20264.14|20144.14|20264.14|20144.14|20261.71|20141.71|10
1632000170000|2021-09-18 21:22:50|20264.49|20144.49|20263.73|20143.73|20264.76|20144.76|20263.67|20143.67|10
1632000180000|2021-09-18 21:23:00|20263.5|20143.5|20260.59|20140.59|20263.5|20143.5|20260.59|20140.59|10
1632000190000|2021-09-18 21:23:10|20260.42|20140.42|20256.3|20136.3|20260.42|20140.42|20256.3|20136.3|8
1632000200000|2021-09-18 21:23:20|20256.09|20136.09|20254.72|20134.72|20256.09|20136.09|20254.72|20134.72|10
1632000210000|2021-09-18 21:23:30|20254.41|20134.41|20254.19|20134.19|20254.71|20134.71|20254.19|20134.19|9
1632000220000|2021-09-18 21:23:40|20254.21|20134.21|20255.76|20135.76|20255.9|20135.9|20254.21|20134.21|9
1632000230000|2021-09-18 21:23:50|20256.6|20136.6|20257.11|20137.11|20257.11|20137.11|20255.95|20135.95|10
1632000240000|2021-09-18 21:24:00|20257.05|20137.05|20257.99|20137.99|20258|20138|20257.05|20137.05|9
1632000250000|2021-09-18 21:24:10|20258.13|20138.13|20258.69|20138.69|20258.96|20138.96|20258.13|20138.13|10
1632000260000|2021-09-18 21:24:20|20258.66|20138.66|20260.84|20140.84|20260.89|20140.89|20258.56|20138.56|10
1632000270000|2021-09-18 21:24:30|20260.49|20140.49|20252.5|20132.5|20260.82|20140.82|20252.5|20132.5|10
1632000280000|2021-09-18 21:24:40|20250.27|20130.27|20249.97|20129.97|20250.31|20130.31|20249.79|20129.79|9
1632000290000|2021-09-18 21:24:50|20249.8|20129.8|20248.45|20128.45|20249.89|20129.89|20248.45|20128.45|9
1632000300000|2021-09-18 21:25:00|20247.63|20127.63|20245.75|20125.75|20247.71|20127.71|20245.62|20125.62|10
1632000310000|2021-09-18 21:25:10|20245.05|20125.05|20239.47|20119.47|20245.05|20125.05|20239.47|20119.47|10
1632000320000|2021-09-18 21:25:20|20238.95|20118.95|20237.62|20117.62|20238.95|20118.95|20237.62|20117.62|9
1632000330000|2021-09-18 21:25:30|20237.4|20117.4|20236.24|20116.24|20237.4|20117.4|20236.24|20116.24|9
1632000340000|2021-09-18 21:25:40|20236.04|20116.04|20236.26|20116.26|20236.26|20116.26|20235.37|20115.37|10
1632000350000|2021-09-18 21:25:50|20236.39|20116.39|20236.66|20116.66|20236.66|20116.66|20235.34|20115.34|8
1632000360000|2021-09-18 21:26:00|20236.71|20116.71|20235.9|20115.9|20236.95|20116.95|20235.9|20115.9|9
1632000370000|2021-09-18 21:26:10|20235.67|20115.67|20232.89|20112.89|20236.08|20116.08|20232.89|20112.89|10
1632000380000|2021-09-18 21:26:20|20233.77|20113.77|20231.3|20111.3|20233.77|20113.77|20231.3|20111.3|10
1632000390000|2021-09-18 21:26:30|20231.34|20111.34|20229.84|20109.84|20231.41|20111.41|20229.54|20109.54|10
1632000400000|2021-09-18 21:26:40|20229.8|20109.8|20229.39|20109.39|20229.8|20109.8|20228.94|20108.94|10
1632000410000|2021-09-18 21:26:50|20229.36|20109.36|20231.2|20111.2|20231.2|20111.2|20229.36|20109.36|9
1632000420000|2021-09-18 21:27:00|20231.49|20111.49|20231.31|20111.31|20231.57|20111.57|20231.22|20111.22|10
1632000430000|2021-09-18 21:27:10|20231.12|20111.12|20231.09|20111.09|20231.55|20111.55|20230.8|20110.8|10
1632000440000|2021-09-18 21:27:20|20231.15|20111.15|20231.44|20111.44|20232.28|20112.28|20231.15|20111.15|8
1632000450000|2021-09-18 21:27:30|20231.76|20111.76|20233|20113|20233|20113|20231.76|20111.76|10
1632000460000|2021-09-18 21:27:40|20232.71|20112.71|20233.58|20113.58|20233.95|20113.95|20232.58|20112.58|10
1632000470000|2021-09-18 21:27:50|20232.77|20112.77|20234.82|20114.82|20234.99|20114.99|20232.77|20112.77|9
1632000480000|2021-09-18 21:28:00|20235.23|20115.23|20237.66|20117.66|20237.66|20117.66|20235.23|20115.23|9
1632000490000|2021-09-18 21:28:10|20238.06|20118.06|20239.07|20119.07|20239.17|20119.17|20238.06|20118.06|9
1632000500000|2021-09-18 21:28:20|20239.21|20119.21|20239.67|20119.67|20240.11|20120.11|20239.21|20119.21|8
1632000510000|2021-09-18 21:28:30|20239.73|20119.73|20240.75|20120.75|20240.82|20120.82|20239.72|20119.72|10
1632000520000|2021-09-18 21:28:40|20240.99|20120.99|20242.28|20122.28|20242.28|20122.28|20240.99|20120.99|10
1632000530000|2021-09-18 21:28:50|20242.16|20122.16|20242.92|20122.92|20242.92|20122.92|20241.79|20121.79|10
1632000540000|2021-09-18 21:29:00|20243.6|20123.6|20244.46|20124.46|20244.48|20124.48|20243.6|20123.6|10
1632000550000|2021-09-18 21:29:10|20243.94|20123.94|20244.68|20124.68|20244.68|20124.68|20243.94|20123.94|8
1632000560000|2021-09-18 21:29:20|20244.97|20124.97|20240.55|20120.55|20244.97|20124.97|20240.55|20120.55|9
1632000570000|2021-09-18 21:29:30|20240.61|20120.61|20239.99|20119.99|20240.61|20120.61|20239.53|20119.53|10
1632000580000|2021-09-18 21:29:40|20240.26|20120.26|20240.39|20120.39|20240.39|20120.39|20239.74|20119.74|10
1632000590000|2021-09-18 21:29:50|20241.1|20121.1|20240.76|20120.76|20241.1|20121.1|20240.71|20120.71|7
1632000600000|2021-09-18 21:30:00|20241.42|20121.42|20243.59|20123.59|20243.59|20123.59|20241.42|20121.42|10
1632000610000|2021-09-18 21:30:10|20243.4|20123.4|20244.07|20124.07|20244.07|20124.07|20242.58|20122.58|9
1632000620000|2021-09-18 21:30:20|20244.14|20124.14|20244.14|20124.14|20244.2|20124.2|20243.82|20123.82|9
1632000630000|2021-09-18 21:30:30|20244.04|20124.04|20243.72|20123.72|20244.04|20124.04|20243.69|20123.69|9
1632000640000|2021-09-18 21:30:40|20243.75|20123.75|20244.11|20124.11|20244.11|20124.11|20243.54|20123.54|10
1632000650000|2021-09-18 21:30:50|20244.26|20124.26|20244.09|20124.09|20244.26|20124.26|20244.09|20124.09|7
1632000660000|2021-09-18 21:31:00|20244.2|20124.2|20244.85|20124.85|20244.85|20124.85|20243.86|20123.86|8
1632000670000|2021-09-18 21:31:10|20245.05|20125.05|20245.88|20125.88|20245.88|20125.88|20244.75|20124.75|10
1632000680000|2021-09-18 21:31:20|20245.02|20125.02|20245.96|20125.96|20245.96|20125.96|20245.02|20125.02|10
1632000690000|2021-09-18 21:31:30|20246.16|20126.16|20246.33|20126.33|20246.83|20126.83|20246.16|20126.16|8
1632000700000|2021-09-18 21:31:40|20247.14|20127.14|20247.12|20127.12|20247.37|20127.37|20246.85|20126.85|9
1632000710000|2021-09-18 21:31:50|20247.28|20127.28|20247.53|20127.53|20247.71|20127.71|20247.19|20127.19|10
1632000720000|2021-09-18 21:32:00|20247.66|20127.66|20248.65|20128.65|20248.88|20128.88|20247.43|20127.43|8
1632000730000|2021-09-18 21:32:10|20248.83|20128.83|20248.69|20128.69|20248.89|20128.89|20248.56|20128.56|9
1632000740000|2021-09-18 21:32:20|20246.99|20126.99|20247.97|20127.97|20247.97|20127.97|20246.99|20126.99|9
1632000750000|2021-09-18 21:32:30|20247.8|20127.8|20247.5|20127.5|20248.09|20128.09|20247.48|20127.48|9
1632000760000|2021-09-18 21:32:40|20247.53|20127.53|20246.79|20126.79|20247.53|20127.53|20246.79|20126.79|9
1632000770000|2021-09-18 21:32:50|20246.51|20126.51|20246.06|20126.06|20246.51|20126.51|20245.84|20125.84|10
1632000780000|2021-09-18 21:33:00|20246.05|20126.05|20247.51|20127.51|20247.59|20127.59|20246.05|20126.05|10
1632000790000|2021-09-18 21:33:10|20247.39|20127.39|20246.66|20126.66|20247.8|20127.8|20246.62|20126.62|9
1632000800000|2021-09-18 21:33:20|20246.53|20126.53|20246.7|20126.7|20246.98|20126.98|20246.23|20126.23|10
1632000810000|2021-09-18 21:33:30|20246.8|20126.8|20248.73|20128.73|20248.83|20128.83|20246.62|20126.62|9
1632000820000|2021-09-18 21:33:40|20248.69|20128.69|20247.47|20127.47|20249.51|20129.51|20247.47|20127.47|9
1632000830000|2021-09-18 21:33:50|20247.4|20127.4|20248.26|20128.26|20248.26|20128.26|20246.84|20126.84|10
1632000840000|2021-09-18 21:34:00|20248.14|20128.14|20247.53|20127.53|20248.62|20128.62|20247.53|20127.53|7
1632000850000|2021-09-18 21:34:10|20247.52|20127.52|20248.89|20128.89|20248.89|20128.89|20247.14|20127.14|9
1632000860000|2021-09-18 21:34:20|20248.9|20128.9|20248.77|20128.77|20248.9|20128.9|20248.31|20128.31|10
1632000870000|2021-09-18 21:34:30|20248.86|20128.86|20248.52|20128.52|20248.86|20128.86|20248.33|20128.33|10
1632000880000|2021-09-18 21:34:40|20248.19|20128.19|20248.27|20128.27|20248.27|20128.27|20247.91|20127.91|10
1632000890000|2021-09-18 21:34:50|20248.31|20128.31|20247.87|20127.87|20248.4|20128.4|20247.87|20127.87|10
1632000900000|2021-09-18 21:35:00|20248.21|20128.21|20245.59|20125.59|20248.57|20128.57|20245.59|20125.59|10
1632000910000|2021-09-18 21:35:10|20244.79|20124.79|20243.48|20123.48|20244.79|20124.79|20243.33|20123.33|9
1632000920000|2021-09-18 21:35:20|20243.17|20123.17|20242.29|20122.29|20243.17|20123.17|20242.11|20122.11|9
1632000930000|2021-09-18 21:35:30|20242|20122|20240.56|20120.56|20242.59|20122.59|20239.63|20119.63|10
1632000940000|2021-09-18 21:35:40|20240.02|20120.02|20238.93|20118.93|20240.02|20120.02|20238.8|20118.8|9
1632000950000|2021-09-18 21:35:50|20239.09|20119.09|20238.37|20118.37|20239.21|20119.21|20238.29|20118.29|10
1632000960000|2021-09-18 21:36:00|20238.48|20118.48|20237.58|20117.58|20238.48|20118.48|20237.58|20117.58|9
1632000970000|2021-09-18 21:36:10|20237.62|20117.62|20236.9|20116.9|20237.89|20117.89|20236.9|20116.9|9
1632000980000|2021-09-18 21:36:20|20236.82|20116.82|20234.7|20114.7|20237.51|20117.51|20234.7|20114.7|9
1632000990000|2021-09-18 21:36:30|20234.94|20114.94|20233.96|20113.96|20234.94|20114.94|20233.85|20113.85|10
1632001000000|2021-09-18 21:36:40|20234.02|20114.02|20234.56|20114.56|20234.56|20114.56|20233.89|20113.89|9
1632001010000|2021-09-18 21:36:50|20233.61|20113.61|20234.46|20114.46|20234.69|20114.69|20233.61|20113.61|9
1632001020000|2021-09-18 21:37:00|20234.43|20114.43|20234.45|20114.45|20234.77|20114.77|20234.21|20114.21|10
1632001030000|2021-09-18 21:37:10|20234.23|20114.23|20233.87|20113.87|20234.34|20114.34|20233.66|20113.66|10
1632001040000|2021-09-18 21:37:20|20233.59|20113.59|20232.65|20112.65|20233.59|20113.59|20232.65|20112.65|7
1632001050000|2021-09-18 21:37:30|20232.61|20112.61|20232.3|20112.3|20232.62|20112.62|20232.17|20112.17|10
1632001060000|2021-09-18 21:37:40|20231.61|20111.61|20228.22|20108.22|20231.61|20111.61|20228.22|20108.22|9
1632001070000|2021-09-18 21:37:50|20228.17|20108.17|20224.27|20104.27|20228.17|20108.17|20224.27|20104.27|10
1632001080000|2021-09-18 21:38:00|20223.55|20103.55|20222.18|20102.18|20223.55|20103.55|20222.12|20102.12|10
1632001090000|2021-09-18 21:38:10|20222.15|20102.15|20221.31|20101.31|20222.15|20102.15|20221.31|20101.31|10
1632001100000|2021-09-18 21:38:20|20221.13|20101.13|20220.38|20100.38|20221.13|20101.13|20220.24|20100.24|10
1632001110000|2021-09-18 21:38:30|20220.44|20100.44|20220.64|20100.64|20220.64|20100.64|20220.43|20100.43|9
1632001120000|2021-09-18 21:38:40|20220.72|20100.72|20219.51|20099.51|20220.96|20100.96|20219.22|20099.22|9
1632001130000|2021-09-18 21:38:50|20219.62|20099.62|20219.66|20099.66|20219.91|20099.91|20219.35|20099.35|10
1632001140000|2021-09-18 21:39:00|20219.83|20099.83|20219.22|20099.22|20220.28|20100.28|20219.22|20099.22|8
1632001150000|2021-09-18 21:39:10|20220.02|20100.02|20220.27|20100.27|20220.46|20100.46|20220.02|20100.02|9
1632001160000|2021-09-18 21:39:20|20220.32|20100.32|20219.17|20099.17|20220.32|20100.32|20219.17|20099.17|9
1632001170000|2021-09-18 21:39:30|20219.22|20099.22|20219.26|20099.26|20219.4|20099.4|20219.06|20099.06|7
1632001180000|2021-09-18 21:39:40|20219.39|20099.39|20219.64|20099.64|20219.64|20099.64|20219.19|20099.19|9
1632001190000|2021-09-18 21:39:50|20220.84|20100.84|20219.38|20099.38|20220.84|20100.84|20219.04|20099.04|7
1632001200000|2021-09-18 21:40:00|20219.45|20099.45|20219.35|20099.35|20219.45|20099.45|20218.87|20098.87|8
1632001210000|2021-09-18 21:40:10|20219.36|20099.36|20219.76|20099.76|20219.79|20099.79|20219.25|20099.25|8
1632001220000|2021-09-18 21:40:20|20219.92|20099.92|20217.61|20097.61|20220.04|20100.04|20217.57|20097.57|9
1632001230000|2021-09-18 21:40:30|20217.9|20097.9|20217.54|20097.54|20217.9|20097.9|20217.14|20097.14|9
1632001240000|2021-09-18 21:40:40|20217.6|20097.6|20219.37|20099.37|20219.37|20099.37|20217.15|20097.15|8
1632001250000|2021-09-18 21:40:50|20219.23|20099.23|20215.96|20095.96|20219.25|20099.25|20215.96|20095.96|10
1632001260000|2021-09-18 21:41:00|20215.92|20095.92|20216.05|20096.05|20216.5|20096.5|20215.86|20095.86|9
1632001270000|2021-09-18 21:41:10|20216.04|20096.04|20218.96|20098.96|20218.96|20098.96|20215.93|20095.93|9
1632001280000|2021-09-18 21:41:20|20219.18|20099.18|20219.25|20099.25|20219.5|20099.5|20219.18|20099.18|10
1632001290000|2021-09-18 21:41:30|20219.34|20099.34|20218.88|20098.88|20219.65|20099.65|20217.54|20097.54|10
1632001300000|2021-09-18 21:41:40|20219.4|20099.4|20220.11|20100.11|20220.49|20100.49|20219.4|20099.4|8
1632001310000|2021-09-18 21:41:50|20220.06|20100.06|20220.14|20100.14|20220.4|20100.4|20219.9|20099.9|8
1632001320000|2021-09-18 21:42:00|20220.12|20100.12|20219.52|20099.52|20220.62|20100.62|20219.05|20099.05|10
1632001330000|2021-09-18 21:42:10|20219.5|20099.5|20220.96|20100.96|20221.14|20101.14|20219.35|20099.35|10
1632001340000|2021-09-18 21:42:20|20220.58|20100.58|20220.64|20100.64|20220.64|20100.64|20220.04|20100.04|7
1632001350000|2021-09-18 21:42:30|20220.62|20100.62|20223.65|20103.65|20223.65|20103.65|20220.62|20100.62|9
1632001360000|2021-09-18 21:42:40|20223.04|20103.04|20224.43|20104.43|20224.47|20104.47|20223.04|20103.04|10
1632001370000|2021-09-18 21:42:50|20224.62|20104.62|20222.46|20102.46|20224.72|20104.72|20222.46|20102.46|10
1632001380000|2021-09-18 21:43:00|20222.59|20102.59|20222.82|20102.82|20222.82|20102.82|20222.51|20102.51|7
1632001390000|2021-09-18 21:43:10|20222.78|20102.78|20224.65|20104.65|20224.65|20104.65|20222.67|20102.67|7
1632001400000|2021-09-18 21:43:20|20226.23|20106.23|20227.85|20107.85|20228.48|20108.48|20226.23|20106.23|10
1632001410000|2021-09-18 21:43:30|20228.13|20108.13|20233.87|20113.87|20233.87|20113.87|20228.13|20108.13|10
1632001420000|2021-09-18 21:43:40|20234.78|20114.78|20238.54|20118.54|20239.88|20119.88|20234.78|20114.78|10
1632001430000|2021-09-18 21:43:50|20239.85|20119.85|20242.24|20122.24|20242.45|20122.45|20239.85|20119.85|9
1632001440000|2021-09-18 21:44:00|20242.43|20122.43|20242.7|20122.7|20242.7|20122.7|20241.71|20121.71|10
1632001450000|2021-09-18 21:44:10|20242.71|20122.71|20243.75|20123.75|20243.9|20123.9|20242.71|20122.71|8
1632001460000|2021-09-18 21:44:20|20243.77|20123.77|20243.72|20123.72|20243.79|20123.79|20243.17|20123.17|9
1632001470000|2021-09-18 21:44:30|20243.66|20123.66|20243.97|20123.97|20243.97|20123.97|20243.34|20123.34|8
1632001480000|2021-09-18 21:44:40|20243.79|20123.79|20243.24|20123.24|20243.9|20123.9|20242.98|20122.98|10
1632001490000|2021-09-18 21:44:50|20242.97|20122.97|20242.49|20122.49|20243.7|20123.7|20242.49|20122.49|9
1632001500000|2021-09-18 21:45:00|20242.3|20122.3|20240.85|20120.85|20242.48|20122.48|20240.85|20120.85|9
1632001510000|2021-09-18 21:45:10|20240.83|20120.83|20239.82|20119.82|20240.83|20120.83|20239.04|20119.04|9
1632001520000|2021-09-18 21:45:20|20239.92|20119.92|20239.01|20119.01|20239.92|20119.92|20238.49|20118.49|10
1632001530000|2021-09-18 21:45:30|20240.33|20120.33|20240.44|20120.44|20240.66|20120.66|20240.33|20120.33|7
1632001540000|2021-09-18 21:45:40|20240.37|20120.37|20240.03|20120.03|20240.39|20120.39|20240.03|20120.03|9
1632001550000|2021-09-18 21:45:50|20239.93|20119.93|20237.83|20117.83|20239.93|20119.93|20237.83|20117.83|10
1632001560000|2021-09-18 21:46:00|20237.81|20117.81|20237.89|20117.89|20238.26|20118.26|20237.81|20117.81|10
1632001570000|2021-09-18 21:46:10|20239.49|20119.49|20241.39|20121.39|20241.64|20121.64|20239.49|20119.49|10
1632001580000|2021-09-18 21:46:20|20241.89|20121.89|20243|20123|20243.77|20123.77|20241.89|20121.89|9
1632001590000|2021-09-18 21:46:30|20242.48|20122.48|20247.27|20127.27|20248.36|20128.36|20242.48|20122.48|10
1632001600000|2021-09-18 21:46:40|20247.33|20127.33|20247.61|20127.61|20247.99|20127.99|20247.33|20127.33|10
1632001610000|2021-09-18 21:46:50|20248.27|20128.27|20249.92|20129.92|20251.1|20131.1|20248.27|20128.27|10
1632001620000|2021-09-18 21:47:00|20249.8|20129.8|20248.93|20128.93|20249.8|20129.8|20248.93|20128.93|9
1632001630000|2021-09-18 21:47:10|20249.17|20129.17|20250.35|20130.35|20250.39|20130.39|20248.41|20128.41|10
1632001640000|2021-09-18 21:47:20|20250.14|20130.14|20251.43|20131.43|20252.08|20132.08|20249.9|20129.9|10
1632001650000|2021-09-18 21:47:30|20251.22|20131.22|20253.6|20133.6|20253.77|20133.77|20251.22|20131.22|9
1632001660000|2021-09-18 21:47:40|20254.25|20134.25|20253.5|20133.5|20254.51|20134.51|20252.86|20132.86|9
1632001670000|2021-09-18 21:47:50|20253.21|20133.21|20254.13|20134.13|20254.33|20134.33|20252.55|20132.55|10
1632001680000|2021-09-18 21:48:00|20254.19|20134.19|20255.8|20135.8|20256.07|20136.07|20254.19|20134.19|9
1632001690000|2021-09-18 21:48:10|20256.57|20136.57|20256.46|20136.46|20257.41|20137.41|20256.46|20136.46|8
1632001700000|2021-09-18 21:48:20|20256.4|20136.4|20256.66|20136.66|20257.04|20137.04|20255.85|20135.85|10
1632001710000|2021-09-18 21:48:30|20256.81|20136.81|20257.62|20137.62|20257.62|20137.62|20256.78|20136.78|7
1632001720000|2021-09-18 21:48:40|20257.29|20137.29|20258.22|20138.22|20258.78|20138.78|20256.97|20136.97|8
1632001730000|2021-09-18 21:48:50|20258.13|20138.13|20257.41|20137.41|20258.13|20138.13|20257.28|20137.28|9
1632001740000|2021-09-18 21:49:00|20257.5|20137.5|20257.88|20137.88|20258.36|20138.36|20257.5|20137.5|9
1632001750000|2021-09-18 21:49:10|20257.89|20137.89|20257.81|20137.81|20258.5|20138.5|20257.61|20137.61|10
1632001760000|2021-09-18 21:49:20|20258.4|20138.4|20257.66|20137.66|20258.4|20138.4|20257.66|20137.66|7
1632001770000|2021-09-18 21:49:30|20258.33|20138.33|20259.13|20139.13|20259.18|20139.18|20258.33|20138.33|9
1632001780000|2021-09-18 21:49:40|20259.16|20139.16|20259.52|20139.52|20259.52|20139.52|20258.88|20138.88|10
1632001790000|2021-09-18 21:49:50|20259.11|20139.11|20262.7|20142.7|20262.7|20142.7|20259.11|20139.11|10
1632001800000|2021-09-18 21:50:00|20263.07|20143.07|20263.52|20143.52|20263.52|20143.52|20263.07|20143.07|9
1632001810000|2021-09-18 21:50:10|20263.3|20143.3|20258.61|20138.61|20263.3|20143.3|20258.61|20138.61|10
1632001820000|2021-09-18 21:50:20|20258.43|20138.43|20258.61|20138.61|20258.61|20138.61|20257.64|20137.64|9
1632001830000|2021-09-18 21:50:30|20258.06|20138.06|20257.86|20137.86|20258.06|20138.06|20257.4|20137.4|10
1632001840000|2021-09-18 21:50:40|20257.98|20137.98|20259.74|20139.74|20259.74|20139.74|20257.81|20137.81|10
1632001850000|2021-09-18 21:50:50|20260.07|20140.07|20257.98|20137.98|20260.13|20140.13|20257.9|20137.9|10
1632001860000|2021-09-18 21:51:00|20257.52|20137.52|20256.79|20136.79|20257.52|20137.52|20256.51|20136.51|8
1632001870000|2021-09-18 21:51:10|20256.77|20136.77|20254.57|20134.57|20257.09|20137.09|20254.57|20134.57|8
1632001880000|2021-09-18 21:51:20|20254.88|20134.88|20251.96|20131.96|20255.11|20135.11|20251.96|20131.96|10
1632001890000|2021-09-18 21:51:30|20251.9|20131.9|20252.89|20132.89|20253.08|20133.08|20251.85|20131.85|8
1632001900000|2021-09-18 21:51:40|20253.01|20133.01|20250.28|20130.28|20253.01|20133.01|20250.28|20130.28|8
1632001910000|2021-09-18 21:51:50|20250.15|20130.15|20249.67|20129.67|20250.15|20130.15|20249.14|20129.14|8
1632001920000|2021-09-18 21:52:00|20249.7|20129.7|20250.19|20130.19|20251.4|20131.4|20249.7|20129.7|10
1632001930000|2021-09-18 21:52:10|20250.42|20130.42|20249.28|20129.28|20250.42|20130.42|20249.28|20129.28|9
1632001940000|2021-09-18 21:52:20|20249.34|20129.34|20248.52|20128.52|20249.34|20129.34|20248.13|20128.13|9
1632001950000|2021-09-18 21:52:30|20248.77|20128.77|20246.59|20126.59|20248.77|20128.77|20246.59|20126.59|9
1632001960000|2021-09-18 21:52:40|20246.47|20126.47|20243.99|20123.99|20246.47|20126.47|20243.99|20123.99|10
1632001970000|2021-09-18 21:52:50|20244.61|20124.61|20244.56|20124.56|20245.05|20125.05|20244.15|20124.15|9
1632001980000|2021-09-18 21:53:00|20244.85|20124.85|20244.97|20124.97|20244.99|20124.99|20244.82|20124.82|7
1632001990000|2021-09-18 21:53:10|20244.92|20124.92|20244.42|20124.42|20244.96|20124.96|20244.25|20124.25|7
1632002000000|2021-09-18 21:53:20|20244.22|20124.22|20244.51|20124.51|20244.78|20124.78|20244.15|20124.15|7
1632002010000|2021-09-18 21:53:30|20244.69|20124.69|20243.39|20123.39|20244.69|20124.69|20243.39|20123.39|6
1632002020000|2021-09-18 21:53:40|20243.48|20123.48|20241.71|20121.71|20243.49|20123.49|20241.71|20121.71|9
1632002030000|2021-09-18 21:53:50|20241.54|20121.54|20241.03|20121.03|20241.54|20121.54|20240.32|20120.32|8
1632002040000|2021-09-18 21:54:00|20240.8|20120.8|20240.72|20120.72|20240.8|20120.8|20239.77|20119.77|8
1632002050000|2021-09-18 21:54:10|20240.84|20120.84|20240.67|20120.67|20241.02|20121.02|20240.67|20120.67|10
1632002060000|2021-09-18 21:54:20|20240.71|20120.71|20239.86|20119.86|20241.31|20121.31|20239.86|20119.86|10
1632002070000|2021-09-18 21:54:30|20240.02|20120.02|20238.24|20118.24|20240.02|20120.02|20238.24|20118.24|9
1632002080000|2021-09-18 21:54:40|20237.75|20117.75|20233.55|20113.55|20237.75|20117.75|20233.55|20113.55|10
1632002090000|2021-09-18 21:54:50|20233.21|20113.21|20227.6|20107.6|20233.21|20113.21|20227.6|20107.6|10
1632002100000|2021-09-18 21:55:00|20227.58|20107.58|20225.36|20105.36|20227.58|20107.58|20224.91|20104.91|10
1632002110000|2021-09-18 21:55:10|20225.23|20105.23|20223.12|20103.12|20225.23|20105.23|20222.43|20102.43|10
1632002120000|2021-09-18 21:55:20|20223.85|20103.85|20221.17|20101.17|20223.85|20103.85|20220.77|20100.77|10
1632002130000|2021-09-18 21:55:30|20220.89|20100.89|20217.25|20097.25|20220.89|20100.89|20217.25|20097.25|9
1632002140000|2021-09-18 21:55:40|20216.7|20096.7|20216.14|20096.14|20217.19|20097.19|20216.14|20096.14|8
1632002150000|2021-09-18 21:55:50|20215.65|20095.65|20214.35|20094.35|20215.65|20095.65|20214.32|20094.32|10
1632002160000|2021-09-18 21:56:00|20214.55|20094.55|20213.43|20093.43|20214.71|20094.71|20213.35|20093.35|10
1632002170000|2021-09-18 21:56:10|20213.04|20093.04|20212.05|20092.05|20213.04|20093.04|20211.44|20091.44|7
1632002180000|2021-09-18 21:56:20|20211.99|20091.99|20210.4|20090.4|20211.99|20091.99|20210.4|20090.4|10
1632002190000|2021-09-18 21:56:30|20210.39|20090.39|20209.1|20089.1|20210.39|20090.39|20208.78|20088.78|9
1632002200000|2021-09-18 21:56:40|20208.93|20088.93|20202.4|20082.4|20208.93|20088.93|20202.4|20082.4|10
1632002210000|2021-09-18 21:56:50|20201.94|20081.94|20196.1|20076.1|20201.94|20081.94|20196.06|20076.06|10
1632002220000|2021-09-18 21:57:00|20195.24|20075.24|20194.09|20074.09|20195.24|20075.24|20193.73|20073.73|9
1632002230000|2021-09-18 21:57:10|20193.7|20073.7|20192.1|20072.1|20193.7|20073.7|20191.74|20071.74|9
1632002240000|2021-09-18 21:57:20|20192.11|20072.11|20193.08|20073.08|20193.41|20073.41|20191.85|20071.85|10
1632002250000|2021-09-18 21:57:30|20193.72|20073.72|20194.83|20074.83|20194.83|20074.83|20193.72|20073.72|9
1632002260000|2021-09-18 21:57:40|20195.09|20075.09|20198.41|20078.41|20198.41|20078.41|20195.04|20075.04|10
1632002270000|2021-09-18 21:57:50|20198.83|20078.83|20199.98|20079.98|20199.98|20079.98|20198.52|20078.52|9
1632002280000|2021-09-18 21:58:00|20200.23|20080.23|20200.76|20080.76|20201.42|20081.42|20200.23|20080.23|10
1632002290000|2021-09-18 21:58:10|20200.62|20080.62|20200.36|20080.36|20201.13|20081.13|20200.36|20080.36|7
1632002300000|2021-09-18 21:58:20|20200.27|20080.27|20198.69|20078.69|20200.31|20080.31|20198.69|20078.69|9
1632002310000|2021-09-18 21:58:30|20198.34|20078.34|20198.67|20078.67|20199.03|20079.03|20198.34|20078.34|9
1632002320000|2021-09-18 21:58:40|20198.77|20078.77|20198.65|20078.65|20199.22|20079.22|20198.41|20078.41|10
1632002330000|2021-09-18 21:58:50|20198.57|20078.57|20199.41|20079.41|20199.41|20079.41|20198.18|20078.18|10
1632002340000|2021-09-18 21:59:00|20199.37|20079.37|20197.82|20077.82|20199.37|20079.37|20197.35|20077.35|10
1632002350000|2021-09-18 21:59:10|20197.2|20077.2|20192.53|20072.53|20197.2|20077.2|20192.53|20072.53|10
1632002360000|2021-09-18 21:59:20|20192.77|20072.77|20191.94|20071.94|20192.77|20072.77|20191.58|20071.58|10
1632002370000|2021-09-18 21:59:30|20191.92|20071.92|20191.86|20071.86|20192.27|20072.27|20191.68|20071.68|9
1632002380000|2021-09-18 21:59:40|20191.65|20071.65|20191.69|20071.69|20191.76|20071.76|20190.57|20070.57|10
1632002390000|2021-09-18 21:59:50|20191.27|20071.27|20192.8|20072.8|20192.8|20072.8|20191.16|20071.16|9
1632002400000|2021-09-18 22:00:00|20192.55|20072.55|20182.45|20062.45|20192.55|20072.55|20182.45|20062.45|10
1632002410000|2021-09-18 22:00:10|20182.2|20062.2|20178.35|20058.35|20182.2|20062.2|20178.35|20058.35|8
1632002420000|2021-09-18 22:00:20|20178.53|20058.53|20172.79|20052.79|20178.53|20058.53|20172.79|20052.79|10
1632002430000|2021-09-18 22:00:30|20172.89|20052.89|20173.33|20053.33|20173.41|20053.41|20172.89|20052.89|9
1632002440000|2021-09-18 22:00:40|20173.56|20053.56|20175.75|20055.75|20175.75|20055.75|20173.5|20053.5|10
1632002450000|2021-09-18 22:00:50|20176.59|20056.59|20177.49|20057.49|20178.56|20058.56|20176.14|20056.14|9
1632002460000|2021-09-18 22:01:00|20177.52|20057.52|20176.49|20056.49|20177.52|20057.52|20176.49|20056.49|8
1632002470000|2021-09-18 22:01:10|20177.56|20057.56|20178.88|20058.88|20178.88|20058.88|20177.56|20057.56|10
1632002480000|2021-09-18 22:01:20|20178.69|20058.69|20183.26|20063.26|20183.26|20063.26|20178.69|20058.69|10
1632002490000|2021-09-18 22:01:30|20183.38|20063.38|20185.72|20065.72|20185.72|20065.72|20183.31|20063.31|9
1632002500000|2021-09-18 22:01:40|20186.92|20066.92|20185.21|20065.21|20186.92|20066.92|20185.21|20065.21|10
1632002510000|2021-09-18 22:01:50|20185.11|20065.11|20186.1|20066.1|20186.1|20066.1|20184.36|20064.36|10
1632002520000|2021-09-18 22:02:00|20185.48|20065.48|20183.46|20063.46|20185.53|20065.53|20183.24|20063.24|9
1632002530000|2021-09-18 22:02:10|20183.39|20063.39|20183.3|20063.3|20183.5|20063.5|20182.76|20062.76|10
1632002540000|2021-09-18 22:02:20|20183.1|20063.1|20184.45|20064.45|20184.45|20064.45|20183|20063|10
1632002550000|2021-09-18 22:02:30|20184.58|20064.58|20186.02|20066.02|20186.02|20066.02|20184.51|20064.51|10
1632002560000|2021-09-18 22:02:40|20186.09|20066.09|20187.69|20067.69|20187.69|20067.69|20186.04|20066.04|10
1632002570000|2021-09-18 22:02:50|20187.89|20067.89|20188.95|20068.95|20188.95|20068.95|20187.89|20067.89|10
1632002580000|2021-09-18 22:03:00|20189.23|20069.23|20191.01|20071.01|20191.01|20071.01|20189.23|20069.23|10
1632002590000|2021-09-18 22:03:10|20190.99|20070.99|20192.76|20072.76|20192.76|20072.76|20190.99|20070.99|10
1632002600000|2021-09-18 22:03:20|20192.81|20072.81|20192.77|20072.77|20193.25|20073.25|20192.77|20072.77|10
1632002610000|2021-09-18 22:03:30|20192.78|20072.78|20192.24|20072.24|20192.87|20072.87|20192.24|20072.24|9
1632002620000|2021-09-18 22:03:40|20192.65|20072.65|20194.47|20074.47|20194.61|20074.61|20192.65|20072.65|10
1632002630000|2021-09-18 22:03:50|20194.61|20074.61|20194.32|20074.32|20194.61|20074.61|20194.19|20074.19|8
1632002640000|2021-09-18 22:04:00|20194.26|20074.26|20200.69|20080.69|20200.69|20080.69|20194.26|20074.26|9
1632002650000|2021-09-18 22:04:10|20200.77|20080.77|20208.23|20088.23|20208.23|20088.23|20200.5|20080.5|10
1632002660000|2021-09-18 22:04:20|20209.07|20089.07|20214.08|20094.08|20214.08|20094.08|20209.07|20089.07|10
1632002670000|2021-09-18 22:04:30|20214.38|20094.38|20221.25|20101.25|20221.25|20101.25|20214.38|20094.38|10
1632002680000|2021-09-18 22:04:40|20221.4|20101.4|20225.61|20105.61|20226.42|20106.42|20221.4|20101.4|10
1632002690000|2021-09-18 22:04:50|20226.01|20106.01|20228.93|20108.93|20228.93|20108.93|20225.98|20105.98|10
1632002700000|2021-09-18 22:05:00|20229.16|20109.16|20229.98|20109.98|20230.83|20110.83|20229.16|20109.16|10
1632002710000|2021-09-18 22:05:10|20230|20110|20223.74|20103.74|20230|20110|20223.74|20103.74|10
1632002720000|2021-09-18 22:05:20|20223.32|20103.32|20220.28|20100.28|20223.32|20103.32|20220.28|20100.28|10
1632002730000|2021-09-18 22:05:30|20220.15|20100.15|20219.51|20099.51|20220.29|20100.29|20218.86|20098.86|10
1632002740000|2021-09-18 22:05:40|20219.16|20099.16|20222.01|20102.01|20222.01|20102.01|20219.16|20099.16|9
1632002750000|2021-09-18 22:05:50|20223.05|20103.05|20235.41|20115.41|20235.41|20115.41|20223.05|20103.05|10
1632002760000|2021-09-18 22:06:00|20236.99|20116.99|20247.43|20127.43|20247.45|20127.45|20236.95|20116.95|10
1632002770000|2021-09-18 22:06:10|20246.81|20126.81|20254.87|20134.87|20254.87|20134.87|20246.81|20126.81|10
1632002780000|2021-09-18 22:06:20|20255.81|20135.81|20259.41|20139.41|20259.41|20139.41|20255.81|20135.81|10
1632002790000|2021-09-18 22:06:30|20259.42|20139.42|20261.45|20141.45|20261.49|20141.49|20259.3|20139.3|10
1632002800000|2021-09-18 22:06:40|20261.33|20141.33|20266.55|20146.55|20266.55|20146.55|20261.33|20141.33|9
1632002810000|2021-09-18 22:06:50|20267.17|20147.17|20269.38|20149.38|20269.38|20149.38|20267.17|20147.17|10
1632002820000|2021-09-18 22:07:00|20269.54|20149.54|20272.2|20152.2|20272.2|20152.2|20269.45|20149.45|10
1632002830000|2021-09-18 22:07:10|20272.18|20152.18|20271.93|20151.93|20273.3|20153.3|20271.93|20151.93|10
1632002840000|2021-09-18 22:07:20|20273.53|20153.53|20269.84|20149.84|20273.53|20153.53|20269.8|20149.8|10
1632002850000|2021-09-18 22:07:30|20269.19|20149.19|20270.49|20150.49|20270.49|20150.49|20268.59|20148.59|9
1632002860000|2021-09-18 22:07:40|20270.18|20150.18|20270.79|20150.79|20270.79|20150.79|20269.42|20149.42|10
1632002870000|2021-09-18 22:07:50|20271.78|20151.78|20276.74|20156.74|20276.74|20156.74|20271.78|20151.78|10
1632002880000|2021-09-18 22:08:00|20276.91|20156.91|20282.26|20162.26|20282.26|20162.26|20276.91|20156.91|10
1632002890000|2021-09-18 22:08:10|20282.21|20162.21|20282.91|20162.91|20283.1|20163.1|20282.01|20162.01|10
1632002900000|2021-09-18 22:08:20|20282.94|20162.94|20283.96|20163.96|20283.96|20163.96|20281.3|20161.3|10
1632002910000|2021-09-18 22:08:30|20283.98|20163.98|20285.79|20165.79|20286.61|20166.61|20283.96|20163.96|9
1632002920000|2021-09-18 22:08:40|20285.75|20165.75|20287.64|20167.64|20287.64|20167.64|20285.08|20165.08|10
1632002930000|2021-09-18 22:08:50|20287.56|20167.56|20292.89|20172.89|20292.89|20172.89|20287.56|20167.56|9
1632002940000|2021-09-18 22:09:00|20291.61|20171.61|20290.05|20170.05|20292.38|20172.38|20290.05|20170.05|10
1632002950000|2021-09-18 22:09:10|20289.82|20169.82|20291.39|20171.39|20291.39|20171.39|20289.49|20169.49|10
1632002960000|2021-09-18 22:09:20|20291.52|20171.52|20292.98|20172.98|20294|20174|20291.19|20171.19|10
1632002970000|2021-09-18 22:09:30|20293.37|20173.37|20293.92|20173.92|20295.02|20175.02|20293.37|20173.37|9
1632002980000|2021-09-18 22:09:40|20294.86|20174.86|20295.18|20175.18|20295.54|20175.54|20294.41|20174.41|9
1632002990000|2021-09-18 22:09:50|20295.78|20175.78|20292.79|20172.79|20296.16|20176.16|20292.78|20172.78|10
1632003000000|2021-09-18 22:10:00|20292.71|20172.71|20293.16|20173.16|20294.04|20174.04|20292.71|20172.71|10
1632003010000|2021-09-18 22:10:10|20293.42|20173.42|20295.11|20175.11|20295.25|20175.25|20293.42|20173.42|10
1632003020000|2021-09-18 22:10:20|20294.75|20174.75|20291.54|20171.54|20294.75|20174.75|20291.54|20171.54|10
1632003030000|2021-09-18 22:10:30|20290.55|20170.55|20289.82|20169.82|20290.67|20170.67|20289.32|20169.32|10
1632003040000|2021-09-18 22:10:40|20290.02|20170.02|20287.21|20167.21|20290.02|20170.02|20287.21|20167.21|10
1632003050000|2021-09-18 22:10:50|20287.32|20167.32|20279.18|20159.18|20287.32|20167.32|20279.18|20159.18|10
1632003060000|2021-09-18 22:11:00|20278.92|20158.92|20274.66|20154.66|20279.18|20159.18|20274.66|20154.66|9
1632003070000|2021-09-18 22:11:10|20274.17|20154.17|20270.23|20150.23|20274.17|20154.17|20270.23|20150.23|9
1632003080000|2021-09-18 22:11:20|20270.15|20150.15|20271.24|20151.24|20271.24|20151.24|20269.92|20149.92|10
1632003090000|2021-09-18 22:11:30|20269.63|20149.63|20270.78|20150.78|20270.78|20150.78|20269.58|20149.58|10
1632003100000|2021-09-18 22:11:40|20271.12|20151.12|20273.93|20153.93|20273.93|20153.93|20271.12|20151.12|10
1632003110000|2021-09-18 22:11:50|20273.92|20153.92|20274.45|20154.45|20274.45|20154.45|20273.78|20153.78|9
1632003120000|2021-09-18 22:12:00|20274.47|20154.47|20274.34|20154.34|20275.65|20155.65|20274.34|20154.34|10
1632003130000|2021-09-18 22:12:10|20274.31|20154.31|20275.85|20155.85|20275.95|20155.95|20274.31|20154.31|10
1632003140000|2021-09-18 22:12:20|20275.72|20155.72|20275.55|20155.55|20275.72|20155.72|20274.47|20154.47|10
1632003150000|2021-09-18 22:12:30|20275.52|20155.52|20274.98|20154.98|20275.52|20155.52|20274.79|20154.79|10
1632003160000|2021-09-18 22:12:40|20275.29|20155.29|20272.09|20152.09|20275.71|20155.71|20272.09|20152.09|10
1632003170000|2021-09-18 22:12:50|20272.07|20152.07|20271.92|20151.92|20272.07|20152.07|20271.9|20151.9|6
1632003180000|2021-09-18 22:13:00|20271.33|20151.33|20269.99|20149.99|20271.66|20151.66|20269.15|20149.15|10
1632003190000|2021-09-18 22:13:10|20269.87|20149.87|20267.24|20147.24|20269.87|20149.87|20267.24|20147.24|9
1632003200000|2021-09-18 22:13:20|20264.95|20144.95|20263.61|20143.61|20264.95|20144.95|20263.58|20143.58|10
1632003210000|2021-09-18 22:13:30|20263.56|20143.56|20262.49|20142.49|20263.56|20143.56|20262.16|20142.16|9
1632003220000|2021-09-18 22:13:40|20263.24|20143.24|20262.63|20142.63|20263.29|20143.29|20262.29|20142.29|10
1632003230000|2021-09-18 22:13:50|20262.64|20142.64|20263.82|20143.82|20263.98|20143.98|20262.64|20142.64|8
1632003240000|2021-09-18 22:14:00|20263.43|20143.43|20263|20143|20264.41|20144.41|20263|20143|9
1632003250000|2021-09-18 22:14:10|20262.01|20142.01|20260.85|20140.85|20262.66|20142.66|20260.83|20140.83|10
1632003260000|2021-09-18 22:14:20|20260.81|20140.81|20262.65|20142.65|20262.65|20142.65|20260.81|20140.81|10
1632003270000|2021-09-18 22:14:30|20263.1|20143.1|20263.43|20143.43|20263.86|20143.86|20262.53|20142.53|8
1632003280000|2021-09-18 22:14:40|20263.15|20143.15|20263.21|20143.21|20263.96|20143.96|20263.08|20143.08|8
1632003290000|2021-09-18 22:14:50|20263.34|20143.34|20265.67|20145.67|20265.67|20145.67|20263.34|20143.34|9
1632003300000|2021-09-18 22:15:00|20265.88|20145.88|20263.3|20143.3|20266.63|20146.63|20263.3|20143.3|10
1632003310000|2021-09-18 22:15:10|20262.72|20142.72|20261.84|20141.84|20262.72|20142.72|20261.75|20141.75|10
1632003320000|2021-09-18 22:15:20|20261.9|20141.9|20262.14|20142.14|20262.46|20142.46|20261.74|20141.74|9
1632003330000|2021-09-18 22:15:30|20261.91|20141.91|20261.07|20141.07|20261.91|20141.91|20261.07|20141.07|9
1632003340000|2021-09-18 22:15:40|20261.31|20141.31|20260.71|20140.71|20261.31|20141.31|20260.06|20140.06|7
1632003350000|2021-09-18 22:15:50|20261.21|20141.21|20259.98|20139.98|20261.21|20141.21|20259.98|20139.98|9
1632003360000|2021-09-18 22:16:00|20260.62|20140.62|20259.92|20139.92|20261.21|20141.21|20259.92|20139.92|10
1632003370000|2021-09-18 22:16:10|20259.89|20139.89|20255.95|20135.95|20259.89|20139.89|20255.95|20135.95|8
1632003380000|2021-09-18 22:16:20|20255.3|20135.3|20254.6|20134.6|20255.3|20135.3|20254.29|20134.29|9
1632003390000|2021-09-18 22:16:30|20254.62|20134.62|20254.33|20134.33|20255.58|20135.58|20254.33|20134.33|9
1632003400000|2021-09-18 22:16:40|20254.44|20134.44|20250.95|20130.95|20254.44|20134.44|20250.95|20130.95|8
1632003410000|2021-09-18 22:16:50|20250.84|20130.84|20251.92|20131.92|20252.05|20132.05|20250.24|20130.24|9
1632003420000|2021-09-18 22:17:00|20251.27|20131.27|20247.81|20127.81|20251.27|20131.27|20247.81|20127.81|10
1632003430000|2021-09-18 22:17:10|20247.03|20127.03|20244.7|20124.7|20247.03|20127.03|20244.33|20124.33|9
1632003440000|2021-09-18 22:17:20|20244.49|20124.49|20246.64|20126.64|20246.64|20126.64|20244.49|20124.49|9
1632003450000|2021-09-18 22:17:30|20246.86|20126.86|20246.28|20126.28|20246.95|20126.95|20246.28|20126.28|9
1632003460000|2021-09-18 22:17:40|20246.44|20126.44|20245.66|20125.66|20246.44|20126.44|20245.49|20125.49|7
1632003470000|2021-09-18 22:17:50|20245.51|20125.51|20245.68|20125.68|20245.95|20125.95|20245.51|20125.51|5
1632003480000|2021-09-18 22:18:00|20246.22|20126.22|20246.07|20126.07|20246.38|20126.38|20245.93|20125.93|8
1632003490000|2021-09-18 22:18:10|20246.37|20126.37|20247.63|20127.63|20247.63|20127.63|20246.37|20126.37|9
1632003500000|2021-09-18 22:18:20|20247.14|20127.14|20248.47|20128.47|20248.98|20128.98|20246.86|20126.86|8
1632003510000|2021-09-18 22:18:30|20248.49|20128.49|20247.82|20127.82|20248.49|20128.49|20247.82|20127.82|10
1632003520000|2021-09-18 22:18:40|20247.67|20127.67|20246.54|20126.54|20247.67|20127.67|20246.21|20126.21|8
1632003530000|2021-09-18 22:18:50|20246.94|20126.94|20245.36|20125.36|20247.1|20127.1|20245.36|20125.36|8
1632003540000|2021-09-18 22:19:00|20245.31|20125.31|20243.87|20123.87|20245.31|20125.31|20242.88|20122.88|9
1632003550000|2021-09-18 22:19:10|20243.74|20123.74|20243.55|20123.55|20243.74|20123.74|20243.25|20123.25|8
1632003560000|2021-09-18 22:19:20|20242.62|20122.62|20245.63|20125.63|20245.63|20125.63|20242.62|20122.62|10
1632003570000|2021-09-18 22:19:30|20245.67|20125.67|20243.78|20123.78|20245.74|20125.74|20242.85|20122.85|9
1632003580000|2021-09-18 22:19:40|20243.63|20123.63|20239.66|20119.66|20243.73|20123.73|20239.66|20119.66|9
1632003590000|2021-09-18 22:19:50|20239.72|20119.72|20240.9|20120.9|20241.14|20121.14|20239.72|20119.72|10
1632003600000|2021-09-18 22:20:00|20241.02|20121.02|20239.63|20119.63|20241.03|20121.03|20239.63|20119.63|9
1632003610000|2021-09-18 22:20:10|20239.32|20119.32|20237.96|20117.96|20239.32|20119.32|20237.38|20117.38|10
1632003620000|2021-09-18 22:20:20|20238.01|20118.01|20238.03|20118.03|20238.03|20118.03|20237.07|20117.07|9
1632003630000|2021-09-18 22:20:30|20238.05|20118.05|20239.26|20119.26|20239.61|20119.61|20237.96|20117.96|10
1632003640000|2021-09-18 22:20:40|20239.37|20119.37|20239.66|20119.66|20240.52|20120.52|20239.37|20119.37|10
1632003650000|2021-09-18 22:20:50|20239.46|20119.46|20240.65|20120.65|20240.65|20120.65|20239.08|20119.08|9
1632003660000|2021-09-18 22:21:00|20240.41|20120.41|20238.88|20118.88|20240.41|20120.41|20238.88|20118.88|9
1632003670000|2021-09-18 22:21:10|20238.67|20118.67|20241.01|20121.01|20241.01|20121.01|20238.67|20118.67|9
1632003680000|2021-09-18 22:21:20|20240.74|20120.74|20241.74|20121.74|20242.34|20122.34|20240.74|20120.74|10
1632003690000|2021-09-18 22:21:30|20241.7|20121.7|20241.57|20121.57|20241.93|20121.93|20241.55|20121.55|8
1632003700000|2021-09-18 22:21:40|20241.88|20121.88|20242.47|20122.47|20242.47|20122.47|20241.19|20121.19|8
1632003710000|2021-09-18 22:21:50|20242.9|20122.9|20245.98|20125.98|20246.44|20126.44|20242.9|20122.9|10
1632003720000|2021-09-18 22:22:00|20246.36|20126.36|20247.9|20127.9|20247.99|20127.99|20246.36|20126.36|9
1632003730000|2021-09-18 22:22:10|20248.09|20128.09|20246.64|20126.64|20248.28|20128.28|20246.64|20126.64|9
1632003740000|2021-09-18 22:22:20|20247.14|20127.14|20249.02|20129.02|20249.02|20129.02|20247.13|20127.13|9
1632003750000|2021-09-18 22:22:30|20249.31|20129.31|20251.25|20131.25|20251.25|20131.25|20249.08|20129.08|8
1632003760000|2021-09-18 22:22:40|20251.15|20131.15|20254.14|20134.14|20254.15|20134.15|20251.15|20131.15|10
1632003770000|2021-09-18 22:22:50|20253.41|20133.41|20259.3|20139.3|20259.3|20139.3|20253.41|20133.41|10
1632003780000|2021-09-18 22:23:00|20259.6|20139.6|20260.79|20140.79|20261.07|20141.07|20259.48|20139.48|10
1632003790000|2021-09-18 22:23:10|20260.7|20140.7|20258.43|20138.43|20260.7|20140.7|20258.43|20138.43|10
1632003800000|2021-09-18 22:23:20|20258.34|20138.34|20258.26|20138.26|20258.75|20138.75|20257.39|20137.39|10
1632003810000|2021-09-18 22:23:30|20257.99|20137.99|20258.71|20138.71|20258.71|20138.71|20257.76|20137.76|7
1632003820000|2021-09-18 22:23:40|20259.01|20139.01|20259.97|20139.97|20259.97|20139.97|20258.89|20138.89|10
1632003830000|2021-09-18 22:23:50|20261.31|20141.31|20263.02|20143.02|20263.03|20143.03|20261.31|20141.31|10
1632003840000|2021-09-18 22:24:00|20262.72|20142.72|20262.3|20142.3|20262.94|20142.94|20262.07|20142.07|9
1632003850000|2021-09-18 22:24:10|20262.42|20142.42|20268.39|20148.39|20268.39|20148.39|20262.38|20142.38|9
1632003860000|2021-09-18 22:24:20|20269.16|20149.16|20273.11|20153.11|20273.11|20153.11|20269.16|20149.16|8
1632003870000|2021-09-18 22:24:30|20274.54|20154.54|20282.33|20162.33|20282.33|20162.33|20274.54|20154.54|10
1632003880000|2021-09-18 22:24:40|20284.29|20164.29|20290.67|20170.67|20290.67|20170.67|20284.29|20164.29|10
1632003890000|2021-09-18 22:24:50|20290.66|20170.66|20291.12|20171.12|20291.12|20171.12|20290.14|20170.14|9
1632003900000|2021-09-18 22:25:00|20290.68|20170.68|20291.93|20171.93|20291.93|20171.93|20290.57|20170.57|10
1632003910000|2021-09-18 22:25:10|20291.96|20171.96|20293.08|20173.08|20293.08|20173.08|20291.79|20171.79|9
1632003920000|2021-09-18 22:25:20|20293.4|20173.4|20293.01|20173.01|20293.4|20173.4|20292.75|20172.75|10
1632003930000|2021-09-18 22:25:30|20293.26|20173.26|20293.64|20173.64|20293.64|20173.64|20292.76|20172.76|10
1632003940000|2021-09-18 22:25:40|20293.88|20173.88|20289.24|20169.24|20293.88|20173.88|20289.24|20169.24|10
1632003950000|2021-09-18 22:25:50|20289.49|20169.49|20287.27|20167.27|20289.49|20169.49|20287.27|20167.27|9
1632003960000|2021-09-18 22:26:00|20286.69|20166.69|20285.75|20165.75|20286.84|20166.84|20285.64|20165.64|9
1632003970000|2021-09-18 22:26:10|20284.59|20164.59|20283.43|20163.43|20285.25|20165.25|20283.43|20163.43|10
1632003980000|2021-09-18 22:26:20|20283.68|20163.68|20282.68|20162.68|20283.68|20163.68|20282.68|20162.68|7
1632003990000|2021-09-18 22:26:30|20282.63|20162.63|20284.07|20164.07|20284.12|20164.12|20282.62|20162.62|9
1632004000000|2021-09-18 22:26:40|20285.54|20165.54|20286.54|20166.54|20286.54|20166.54|20285.42|20165.42|9
1632004010000|2021-09-18 22:26:50|20287.27|20167.27|20288.29|20168.29|20288.29|20168.29|20286.03|20166.03|10
1632004020000|2021-09-18 22:27:00|20288.46|20168.46|20289.53|20169.53|20290.55|20170.55|20288.46|20168.46|9
1632004030000|2021-09-18 22:27:10|20289.99|20169.99|20289.3|20169.3|20289.99|20169.99|20288.71|20168.71|10
1632004040000|2021-09-18 22:27:20|20289.23|20169.23|20289.66|20169.66|20289.66|20169.66|20289.23|20169.23|9
1632004050000|2021-09-18 22:27:30|20289.34|20169.34|20289.06|20169.06|20289.37|20169.37|20288.8|20168.8|9
1632004060000|2021-09-18 22:27:40|20289.15|20169.15|20289.4|20169.4|20289.4|20169.4|20288.92|20168.92|10
1632004070000|2021-09-18 22:27:50|20289.2|20169.2|20290.46|20170.46|20290.46|20170.46|20289.2|20169.2|9
1632004080000|2021-09-18 22:28:00|20290.63|20170.63|20290.36|20170.36|20290.63|20170.63|20289.88|20169.88|10
1632004090000|2021-09-18 22:28:10|20290.1|20170.1|20293.23|20173.23|20293.23|20173.23|20290.1|20170.1|9
1632004100000|2021-09-18 22:28:20|20293.3|20173.3|20294.72|20174.72|20294.72|20174.72|20293.3|20173.3|8
1632004110000|2021-09-18 22:28:30|20294.73|20174.73|20294.91|20174.91|20295.2|20175.2|20294.61|20174.61|7
1632004120000|2021-09-18 22:28:40|20294.64|20174.64|20293.88|20173.88|20294.64|20174.64|20293.8|20173.8|10
1632004130000|2021-09-18 22:28:50|20293.77|20173.77|20293.44|20173.44|20294.28|20174.28|20293.43|20173.43|9
1632004140000|2021-09-18 22:29:00|20293.57|20173.57|20293.98|20173.98|20293.98|20173.98|20293.57|20173.57|7
1632004150000|2021-09-18 22:29:10|20293.94|20173.94|20295.21|20175.21|20295.21|20175.21|20293.67|20173.67|9
1632004160000|2021-09-18 22:29:20|20295.3|20175.3|20296.8|20176.8|20296.8|20176.8|20295.14|20175.14|8
1632004170000|2021-09-18 22:29:30|20296.64|20176.64|20297.37|20177.37|20297.37|20177.37|20296.49|20176.49|10
1632004180000|2021-09-18 22:29:40|20297.52|20177.52|20300.04|20180.04|20300.04|20180.04|20297.12|20177.12|10
1632004190000|2021-09-18 22:29:50|20300.14|20180.14|20301.18|20181.18|20301.23|20181.23|20300.14|20180.14|9
1632004200000|2021-09-18 22:30:00|20301.31|20181.31|20302.73|20182.73|20302.73|20182.73|20300.57|20180.57|9
1632004210000|2021-09-18 22:30:10|20302.11|20182.11|20297.68|20177.68|20302.11|20182.11|20297.68|20177.68|10
1632004220000|2021-09-18 22:30:20|20297.51|20177.51|20291.16|20171.16|20297.63|20177.63|20291.16|20171.16|10
1632004230000|2021-09-18 22:30:30|20290.73|20170.73|20288.01|20168.01|20290.73|20170.73|20287.98|20167.98|10
1632004240000|2021-09-18 22:30:40|20288.51|20168.51|20287.84|20167.84|20289.05|20169.05|20287.84|20167.84|10
1632004250000|2021-09-18 22:30:50|20287.24|20167.24|20288.01|20168.01|20288.33|20168.33|20287|20167|9
1632004260000|2021-09-18 22:31:00|20288.14|20168.14|20286.79|20166.79|20289.26|20169.26|20286.79|20166.79|10
1632004270000|2021-09-18 22:31:10|20286.59|20166.59|20282.88|20162.88|20286.59|20166.59|20282.88|20162.88|10
1632004280000|2021-09-18 22:31:20|20282.82|20162.82|20282.29|20162.29|20282.82|20162.82|20281.63|20161.63|10
1632004290000|2021-09-18 22:31:30|20282.1|20162.1|20282.6|20162.6|20283.25|20163.25|20282.1|20162.1|10
1632004300000|2021-09-18 22:31:40|20282.67|20162.67|20281.21|20161.21|20282.67|20162.67|20280.46|20160.46|9
1632004310000|2021-09-18 22:31:50|20281.13|20161.13|20277.51|20157.51|20281.22|20161.22|20277.51|20157.51|9
1632004320000|2021-09-18 22:32:00|20277.37|20157.37|20275.61|20155.61|20277.61|20157.61|20275.61|20155.61|10
1632004330000|2021-09-18 22:32:10|20275.6|20155.6|20273.38|20153.38|20275.6|20155.6|20273.3|20153.3|10
1632004340000|2021-09-18 22:32:20|20273.07|20153.07|20272.04|20152.04|20273.09|20153.09|20272.04|20152.04|9
1632004350000|2021-09-18 22:32:30|20272.18|20152.18|20269.9|20149.9|20272.18|20152.18|20269.9|20149.9|8
1632004360000|2021-09-18 22:32:40|20269.25|20149.25|20268.94|20148.94|20269.56|20149.56|20268.55|20148.55|9
1632004370000|2021-09-18 22:32:50|20268.88|20148.88|20266.62|20146.62|20268.88|20148.88|20266.62|20146.62|8
1632004380000|2021-09-18 22:33:00|20266.86|20146.86|20268.8|20148.8|20268.8|20148.8|20266.84|20146.84|10
1632004390000|2021-09-18 22:33:10|20268.97|20148.97|20270.5|20150.5|20270.5|20150.5|20268.66|20148.66|10
1632004400000|2021-09-18 22:33:20|20270.12|20150.12|20273.2|20153.2|20273.2|20153.2|20270.12|20150.12|8
1632004410000|2021-09-18 22:33:30|20273.22|20153.22|20274.23|20154.23|20274.23|20154.23|20273.11|20153.11|8
1632004420000|2021-09-18 22:33:40|20275.05|20155.05|20277.41|20157.41|20277.41|20157.41|20275.05|20155.05|10
1632004430000|2021-09-18 22:33:50|20277.25|20157.25|20283.05|20163.05|20283.42|20163.42|20277.25|20157.25|9
1632004440000|2021-09-18 22:34:00|20284.76|20164.76|20281.88|20161.88|20284.9|20164.9|20281.88|20161.88|10
1632004450000|2021-09-18 22:34:10|20281.67|20161.67|20278.04|20158.04|20281.67|20161.67|20278.04|20158.04|10
1632004460000|2021-09-18 22:34:20|20277.93|20157.93|20275.25|20155.25|20277.93|20157.93|20275.25|20155.25|10
1632004470000|2021-09-18 22:34:30|20275.14|20155.14|20274.8|20154.8|20275.61|20155.61|20274.53|20154.53|9
1632004480000|2021-09-18 22:34:40|20274.83|20154.83|20274.83|20154.83|20274.83|20154.83|20274.34|20154.34|8
1632004490000|2021-09-18 22:34:50|20274.93|20154.93|20274.44|20154.44|20275.55|20155.55|20274.24|20154.24|9
1632004500000|2021-09-18 22:35:00|20275.24|20155.24|20273.98|20153.98|20276.35|20156.35|20273.4|20153.4|10
1632004510000|2021-09-18 22:35:10|20273.45|20153.45|20268.88|20148.88|20274.23|20154.23|20268.88|20148.88|9
1632004520000|2021-09-18 22:35:20|20268.76|20148.76|20265.31|20145.31|20268.76|20148.76|20265.31|20145.31|10
1632004530000|2021-09-18 22:35:30|20265.22|20145.22|20265.07|20145.07|20265.75|20145.75|20264.56|20144.56|10
1632004540000|2021-09-18 22:35:40|20264.85|20144.85|20262.9|20142.9|20264.85|20144.85|20262.9|20142.9|10
1632004550000|2021-09-18 22:35:50|20262.92|20142.92|20262.26|20142.26|20262.92|20142.92|20262.26|20142.26|9
1632004560000|2021-09-18 22:36:00|20262.39|20142.39|20261.02|20141.02|20262.39|20142.39|20260.86|20140.86|10
1632004570000|2021-09-18 22:36:10|20258.27|20138.27|20257.11|20137.11|20258.27|20138.27|20256.97|20136.97|10
1632004580000|2021-09-18 22:36:20|20257.06|20137.06|20257.04|20137.04|20257.15|20137.15|20256.85|20136.85|10
1632004590000|2021-09-18 22:36:30|20257.07|20137.07|20256.53|20136.53|20257.37|20137.37|20256.49|20136.49|10
1632004600000|2021-09-18 22:36:40|20256.26|20136.26|20255.69|20135.69|20256.26|20136.26|20255.69|20135.69|9
1632004610000|2021-09-18 22:36:50|20255.42|20135.42|20253.94|20133.94|20255.77|20135.77|20253.94|20133.94|6
1632004620000|2021-09-18 22:37:00|20254.25|20134.25|20252.64|20132.64|20254.25|20134.25|20252.64|20132.64|8
1632004630000|2021-09-18 22:37:10|20251.68|20131.68|20248.43|20128.43|20251.68|20131.68|20248.43|20128.43|8
1632004640000|2021-09-18 22:37:20|20248.35|20128.35|20247.95|20127.95|20248.49|20128.49|20247.54|20127.54|9
1632004650000|2021-09-18 22:37:30|20247.35|20127.35|20248.16|20128.16|20248.16|20128.16|20247.28|20127.28|7
1632004660000|2021-09-18 22:37:40|20249.14|20129.14|20248.88|20128.88|20249.29|20129.29|20248.88|20128.88|7
1632004670000|2021-09-18 22:37:50|20248.63|20128.63|20248.89|20128.89|20248.89|20128.89|20247.63|20127.63|10
1632004680000|2021-09-18 22:38:00|20248.99|20128.99|20248.82|20128.82|20249.13|20129.13|20248.58|20128.58|9
1632004690000|2021-09-18 22:38:10|20248.94|20128.94|20249.77|20129.77|20249.77|20129.77|20248.51|20128.51|10
1632004700000|2021-09-18 22:38:20|20250.23|20130.23|20251.86|20131.86|20251.88|20131.88|20250.23|20130.23|8
1632004710000|2021-09-18 22:38:30|20251.87|20131.87|20251.59|20131.59|20251.9|20131.9|20251.27|20131.27|9
1632004720000|2021-09-18 22:38:40|20251.39|20131.39|20250.62|20130.62|20251.45|20131.45|20250.15|20130.15|9
1632004730000|2021-09-18 22:38:50|20250.49|20130.49|20248.9|20128.9|20250.54|20130.54|20248.9|20128.9|8
1632004740000|2021-09-18 22:39:00|20248.63|20128.63|20249.34|20129.34|20249.86|20129.86|20248.63|20128.63|10
1632004750000|2021-09-18 22:39:10|20249.94|20129.94|20244.85|20124.85|20249.94|20129.94|20244.85|20124.85|10
1632004760000|2021-09-18 22:39:20|20243.62|20123.62|20242.8|20122.8|20243.62|20123.62|20242.15|20122.15|10
1632004770000|2021-09-18 22:39:30|20242.47|20122.47|20241.41|20121.41|20242.47|20122.47|20241.41|20121.41|9
1632004780000|2021-09-18 22:39:40|20241.47|20121.47|20241.6|20121.6|20241.6|20121.6|20240.74|20120.74|9
1632004790000|2021-09-18 22:39:50|20241.85|20121.85|20241.83|20121.83|20242.69|20122.69|20241.37|20121.37|9
1632004800000|2021-09-18 22:40:00|20242.06|20122.06|20240.1|20120.1|20242.1|20122.1|20240.1|20120.1|9
1632004810000|2021-09-18 22:40:10|20237.74|20117.74|20235.5|20115.5|20237.74|20117.74|20234.54|20114.54|10
1632004820000|2021-09-18 22:40:20|20235.64|20115.64|20234.06|20114.06|20235.67|20115.67|20233.61|20113.61|10
1632004830000|2021-09-18 22:40:30|20234.31|20114.31|20234.27|20114.27|20234.47|20114.47|20233.45|20113.45|10
1632004840000|2021-09-18 22:40:40|20234.38|20114.38|20235.65|20115.65|20235.65|20115.65|20234.38|20114.38|8
1632004850000|2021-09-18 22:40:50|20235.37|20115.37|20235.65|20115.65|20236.12|20116.12|20234.98|20114.98|9
1632004860000|2021-09-18 22:41:00|20235.32|20115.32|20235.06|20115.06|20235.65|20115.65|20235.06|20115.06|9
1632004870000|2021-09-18 22:41:10|20234.63|20114.63|20234.17|20114.17|20234.8|20114.8|20234.17|20114.17|8
1632004880000|2021-09-18 22:41:20|20234.27|20114.27|20233.65|20113.65|20234.91|20114.91|20233.65|20113.65|9
1632004890000|2021-09-18 22:41:30|20233.88|20113.88|20233.65|20113.65|20234.73|20114.73|20233.55|20113.55|9
1632004900000|2021-09-18 22:41:40|20233.69|20113.69|20236.58|20116.58|20236.58|20116.58|20233.69|20113.69|10
1632004910000|2021-09-18 22:41:50|20237.5|20117.5|20236.75|20116.75|20238.04|20118.04|20236.75|20116.75|10
1632004920000|2021-09-18 22:42:00|20236.37|20116.37|20236.06|20116.06|20236.37|20116.37|20235.5|20115.5|9
1632004930000|2021-09-18 22:42:10|20235.5|20115.5|20237.12|20117.12|20237.12|20117.12|20234.94|20114.94|9
1632004940000|2021-09-18 22:42:20|20237.14|20117.14|20237.8|20117.8|20237.8|20117.8|20237.14|20117.14|10
1632004950000|2021-09-18 22:42:30|20237.86|20117.86|20238.39|20118.39|20238.52|20118.52|20237.82|20117.82|9
1632004960000|2021-09-18 22:42:40|20238.81|20118.81|20240.92|20120.92|20240.92|20120.92|20238.68|20118.68|10
1632004970000|2021-09-18 22:42:50|20240.97|20120.97|20240.96|20120.96|20241.24|20121.24|20240.49|20120.49|10
1632004980000|2021-09-18 22:43:00|20240.99|20120.99|20240.97|20120.97|20240.99|20120.99|20240.5|20120.5|10
1632004990000|2021-09-18 22:43:10|20240.87|20120.87|20241.17|20121.17|20241.21|20121.21|20240.87|20120.87|9
1632005000000|2021-09-18 22:43:20|20241.15|20121.15|20241.35|20121.35|20241.35|20121.35|20240.89|20120.89|10
1632005010000|2021-09-18 22:43:30|20241.37|20121.37|20242.41|20122.41|20242.61|20122.61|20241.34|20121.34|10
1632005020000|2021-09-18 22:43:40|20242.78|20122.78|20243.5|20123.5|20243.5|20123.5|20242.58|20122.58|7
1632005030000|2021-09-18 22:43:50|20244.26|20124.26|20247.93|20127.93|20247.93|20127.93|20244.26|20124.26|10
1632005040000|2021-09-18 22:44:00|20248.48|20128.48|20248.55|20128.55|20249.54|20129.54|20248.48|20128.48|10
1632005050000|2021-09-18 22:44:10|20248.8|20128.8|20251.66|20131.66|20251.66|20131.66|20248.8|20128.8|10
1632005060000|2021-09-18 22:44:20|20251.79|20131.79|20252.98|20132.98|20252.98|20132.98|20251.79|20131.79|10
1632005070000|2021-09-18 22:44:30|20252.55|20132.55|20251.83|20131.83|20252.58|20132.58|20251.83|20131.83|10
1632005080000|2021-09-18 22:44:40|20250.36|20130.36|20250.15|20130.15|20250.36|20130.36|20249.84|20129.84|10
1632005090000|2021-09-18 22:44:50|20250.1|20130.1|20252.65|20132.65|20252.65|20132.65|20250.1|20130.1|9
1632005100000|2021-09-18 22:45:00|20252.71|20132.71|20250.81|20130.81|20252.8|20132.8|20250.81|20130.81|10
1632005110000|2021-09-18 22:45:10|20250.65|20130.65|20248.62|20128.62|20251.06|20131.06|20248.62|20128.62|10
1632005120000|2021-09-18 22:45:20|20248.36|20128.36|20245.33|20125.33|20248.36|20128.36|20245.33|20125.33|7
1632005130000|2021-09-18 22:45:30|20245.32|20125.32|20242.23|20122.23|20245.32|20125.32|20242.23|20122.23|8
1632005140000|2021-09-18 22:45:40|20241.22|20121.22|20238.5|20118.5|20241.22|20121.22|20238.5|20118.5|10
1632005150000|2021-09-18 22:45:50|20237.91|20117.91|20236.72|20116.72|20237.91|20117.91|20236.57|20116.57|9
1632005160000|2021-09-18 22:46:00|20236.64|20116.64|20236.9|20116.9|20237.71|20117.71|20236.24|20116.24|10
1632005170000|2021-09-18 22:46:10|20237.13|20117.13|20236.63|20116.63|20237.14|20117.14|20236.34|20116.34|9
1632005180000|2021-09-18 22:46:20|20236.43|20116.43|20237.13|20117.13|20237.22|20117.22|20236.43|20116.43|9
1632005190000|2021-09-18 22:46:30|20237.06|20117.06|20236.86|20116.86|20237.99|20117.99|20236.59|20116.59|8
1632005200000|2021-09-18 22:46:40|20236.74|20116.74|20235.45|20115.45|20236.79|20116.79|20235.45|20115.45|10
1632005210000|2021-09-18 22:46:50|20235.13|20115.13|20232.72|20112.72|20235.13|20115.13|20232.72|20112.72|10
1632005220000|2021-09-18 22:47:00|20233.01|20113.01|20232.26|20112.26|20233.01|20113.01|20231.77|20111.77|9
1632005230000|2021-09-18 22:47:10|20232.05|20112.05|20232.34|20112.34|20232.36|20112.36|20231.59|20111.59|9
1632005240000|2021-09-18 22:47:20|20232.1|20112.1|20230.85|20110.85|20232.1|20112.1|20230.85|20110.85|7
1632005250000|2021-09-18 22:47:30|20230.8|20110.8|20230.61|20110.61|20231.45|20111.45|20230.61|20110.61|10
1632005260000|2021-09-18 22:47:40|20230.73|20110.73|20229.37|20109.37|20230.73|20110.73|20229.37|20109.37|7
1632005270000|2021-09-18 22:47:50|20229.16|20109.16|20227.19|20107.19|20229.19|20109.19|20227.19|20107.19|8
1632005280000|2021-09-18 22:48:00|20227.24|20107.24|20228.41|20108.41|20228.41|20108.41|20227.24|20107.24|9
1632005290000|2021-09-18 22:48:10|20228.29|20108.29|20227.35|20107.35|20228.45|20108.45|20227.26|20107.26|10
1632005300000|2021-09-18 22:48:20|20227.23|20107.23|20227.42|20107.42|20227.63|20107.63|20227.23|20107.23|9
1632005310000|2021-09-18 22:48:30|20227.3|20107.3|20226.94|20106.94|20227.3|20107.3|20226.93|20106.93|9
1632005320000|2021-09-18 22:48:40|20226.83|20106.83|20226.65|20106.65|20226.85|20106.85|20226.17|20106.17|10
1632005330000|2021-09-18 22:48:50|20226.29|20106.29|20229.14|20109.14|20229.14|20109.14|20226.29|20106.29|10
1632005340000|2021-09-18 22:49:00|20229.58|20109.58|20229.47|20109.47|20230.12|20110.12|20229.41|20109.41|10
1632005350000|2021-09-18 22:49:10|20230.38|20110.38|20233.3|20113.3|20233.3|20113.3|20230.38|20110.38|10
1632005360000|2021-09-18 22:49:20|20233.59|20113.59|20234.11|20114.11|20234.56|20114.56|20233.59|20113.59|10
1632005370000|2021-09-18 22:49:30|20233.82|20113.82|20234.82|20114.82|20234.85|20114.85|20233.66|20113.66|10
1632005380000|2021-09-18 22:49:40|20234.86|20114.86|20237.16|20117.16|20237.16|20117.16|20234.86|20114.86|9
1632005390000|2021-09-18 22:49:50|20237.42|20117.42|20239.79|20119.79|20239.97|20119.97|20237.42|20117.42|10
1632005400000|2021-09-18 22:50:00|20240.3|20120.3|20238.75|20118.75|20240.51|20120.51|20238.75|20118.75|9
1632005410000|2021-09-18 22:50:10|20238.21|20118.21|20234.76|20114.76|20238.21|20118.21|20234.76|20114.76|10
1632005420000|2021-09-18 22:50:20|20234.6|20114.6|20235.81|20115.81|20235.81|20115.81|20234.6|20114.6|10
1632005430000|2021-09-18 22:50:30|20235.58|20115.58|20231.23|20111.23|20235.83|20115.83|20231.23|20111.23|10
1632005440000|2021-09-18 22:50:40|20231.17|20111.17|20231.85|20111.85|20232.15|20112.15|20231.17|20111.17|10
1632005450000|2021-09-18 22:50:50|20231.53|20111.53|20231.22|20111.22|20232.04|20112.04|20231.22|20111.22|9
1632005460000|2021-09-18 22:51:00|20231.41|20111.41|20229.71|20109.71|20231.41|20111.41|20229.71|20109.71|8
1632005470000|2021-09-18 22:51:10|20229.41|20109.41|20227.53|20107.53|20229.66|20109.66|20227.53|20107.53|10
1632005480000|2021-09-18 22:51:20|20227.34|20107.34|20226.08|20106.08|20227.34|20107.34|20225.9|20105.9|9
1632005490000|2021-09-18 22:51:30|20226.1|20106.1|20225.37|20105.37|20226.1|20106.1|20225.08|20105.08|10
1632005500000|2021-09-18 22:51:40|20225.25|20105.25|20225.36|20105.36|20225.36|20105.36|20224.59|20104.59|10
1632005510000|2021-09-18 22:51:50|20225.38|20105.38|20224.35|20104.35|20225.41|20105.41|20224.34|20104.34|10
1632005520000|2021-09-18 22:52:00|20223.66|20103.66|20219.37|20099.37|20223.66|20103.66|20219.37|20099.37|10
1632005530000|2021-09-18 22:52:10|20218.57|20098.57|20217.61|20097.61|20218.66|20098.66|20217.3|20097.3|10
1632005540000|2021-09-18 22:52:20|20217.07|20097.07|20218|20098|20218.39|20098.39|20217.07|20097.07|10
1632005550000|2021-09-18 22:52:30|20217.98|20097.98|20216.32|20096.32|20217.98|20097.98|20216.32|20096.32|10
1632005560000|2021-09-18 22:52:40|20216.49|20096.49|20217.81|20097.81|20218.16|20098.16|20216.49|20096.49|10
1632005570000|2021-09-18 22:52:50|20217.43|20097.43|20218.29|20098.29|20218.29|20098.29|20217.18|20097.18|10
1632005580000|2021-09-18 22:53:00|20218.65|20098.65|20216.82|20096.82|20218.65|20098.65|20216.82|20096.82|9
1632005590000|2021-09-18 22:53:10|20216.21|20096.21|20216.25|20096.25|20216.37|20096.37|20215.89|20095.89|10
1632005600000|2021-09-18 22:53:20|20216.16|20096.16|20214.7|20094.7|20216.28|20096.28|20214.7|20094.7|10
1632005610000|2021-09-18 22:53:30|20214.14|20094.14|20212.63|20092.63|20214.14|20094.14|20212.25|20092.25|9
1632005620000|2021-09-18 22:53:40|20212.47|20092.47|20213.23|20093.23|20213.31|20093.31|20212.47|20092.47|10
1632005630000|2021-09-18 22:53:50|20213.52|20093.52|20214.28|20094.28|20214.28|20094.28|20212.78|20092.78|10
1632005640000|2021-09-18 22:54:00|20214.72|20094.72|20215.88|20095.88|20215.88|20095.88|20214.72|20094.72|9
1632005650000|2021-09-18 22:54:10|20214.97|20094.97|20213.61|20093.61|20215.76|20095.76|20213.61|20093.61|10
1632005660000|2021-09-18 22:54:20|20213.35|20093.35|20215.24|20095.24|20215.24|20095.24|20213.14|20093.14|10
1632005670000|2021-09-18 22:54:30|20215.51|20095.51|20217.06|20097.06|20217.06|20097.06|20215.51|20095.51|9
1632005680000|2021-09-18 22:54:40|20217.33|20097.33|20219.28|20099.28|20219.28|20099.28|20215.81|20095.81|10
1632005690000|2021-09-18 22:54:50|20218.1|20098.1|20221.61|20101.61|20221.61|20101.61|20218.1|20098.1|10
1632005700000|2021-09-18 22:55:00|20221.89|20101.89|20224.59|20104.59|20224.59|20104.59|20221.89|20101.89|10
1632005710000|2021-09-18 22:55:10|20224.84|20104.84|20224.59|20104.59|20224.84|20104.84|20224.29|20104.29|9
1632005720000|2021-09-18 22:55:20|20224.92|20104.92|20225.83|20105.83|20225.83|20105.83|20224.65|20104.65|10
1632005730000|2021-09-18 22:55:30|20225.65|20105.65|20223.05|20103.05|20225.65|20105.65|20223.05|20103.05|10
1632005740000|2021-09-18 22:55:40|20222.92|20102.92|20222.05|20102.05|20222.92|20102.92|20221.93|20101.93|9
1632005750000|2021-09-18 22:55:50|20222.22|20102.22|20222.07|20102.07|20222.38|20102.38|20222.07|20102.07|8
1632005760000|2021-09-18 22:56:00|20221.99|20101.99|20220.69|20100.69|20222.12|20102.12|20220.63|20100.63|10
1632005770000|2021-09-18 22:56:10|20220.85|20100.85|20220.58|20100.58|20220.85|20100.85|20220.5|20100.5|8
1632005780000|2021-09-18 22:56:20|20220.74|20100.74|20219.22|20099.22|20220.74|20100.74|20219.22|20099.22|9
1632005790000|2021-09-18 22:56:30|20219.16|20099.16|20218.95|20098.95|20220.56|20100.56|20218.92|20098.92|10
1632005800000|2021-09-18 22:56:40|20218.94|20098.94|20219.2|20099.2|20219.2|20099.2|20218.52|20098.52|8
1632005810000|2021-09-18 22:56:50|20219.51|20099.51|20221.03|20101.03|20221.03|20101.03|20219.15|20099.15|10
1632005820000|2021-09-18 22:57:00|20221.46|20101.46|20223.02|20103.02|20223.02|20103.02|20221.46|20101.46|10
1632005830000|2021-09-18 22:57:10|20223.05|20103.05|20225.89|20105.89|20226.11|20106.11|20223.05|20103.05|10
1632005840000|2021-09-18 22:57:20|20226.33|20106.33|20228.84|20108.84|20228.84|20108.84|20226.33|20106.33|9
1632005850000|2021-09-18 22:57:30|20229.88|20109.88|20234.07|20114.07|20234.07|20114.07|20229.88|20109.88|10
1632005860000|2021-09-18 22:57:40|20234.02|20114.02|20238.59|20118.59|20238.59|20118.59|20234.02|20114.02|10
1632005870000|2021-09-18 22:57:50|20238.93|20118.93|20241.02|20121.02|20241.3|20121.3|20238.93|20118.93|9
1632005880000|2021-09-18 22:58:00|20241.11|20121.11|20242.12|20122.12|20242.12|20122.12|20241.1|20121.1|10
1632005890000|2021-09-18 22:58:10|20242.26|20122.26|20243.47|20123.47|20243.77|20123.77|20242.26|20122.26|9
1632005900000|2021-09-18 22:58:20|20243.88|20123.88|20244.71|20124.71|20244.71|20124.71|20243.74|20123.74|8
1632005910000|2021-09-18 22:58:30|20244.85|20124.85|20245.21|20125.21|20245.55|20125.55|20244.7|20124.7|8
1632005920000|2021-09-18 22:58:40|20244.97|20124.97|20248.5|20128.5|20248.5|20128.5|20244.94|20124.94|10
1632005930000|2021-09-18 22:58:50|20250.06|20130.06|20261.59|20141.59|20261.59|20141.59|20250.06|20130.06|10
1632005940000|2021-09-18 22:59:00|20262.04|20142.04|20264.48|20144.48|20264.48|20144.48|20262.04|20142.04|9
1632005950000|2021-09-18 22:59:10|20264.8|20144.8|20267.66|20147.66|20268.31|20148.31|20264.8|20144.8|9
1632005960000|2021-09-18 22:59:20|20267.55|20147.55|20269.32|20149.32|20269.45|20149.45|20267.55|20147.55|10
1632005970000|2021-09-18 22:59:30|20269.45|20149.45|20273.73|20153.73|20273.73|20153.73|20269.36|20149.36|10
1632005980000|2021-09-18 22:59:40|20273.82|20153.82|20275.3|20155.3|20275.3|20155.3|20273.72|20153.72|9
1632005990000|2021-09-18 22:59:50|20275.65|20155.65|20279.43|20159.43|20279.43|20159.43|20275.65|20155.65|10
1632006000000|2021-09-18 23:00:00|20279.73|20159.73|20280.52|20160.52|20280.52|20160.52|20279.25|20159.25|10
1632006010000|2021-09-18 23:00:10|20280.4|20160.4|20277.02|20157.02|20280.44|20160.44|20277.02|20157.02|10
1632006020000|2021-09-18 23:00:20|20277|20157|20275.52|20155.52|20277|20157|20275.03|20155.03|10
1632006030000|2021-09-18 23:00:30|20275.47|20155.47|20276.16|20156.16|20276.16|20156.16|20275.3|20155.3|10
1632006040000|2021-09-18 23:00:40|20276.19|20156.19|20281.36|20161.36|20281.36|20161.36|20276.19|20156.19|10
1632006050000|2021-09-18 23:00:50|20281.34|20161.34|20283.17|20163.17|20283.17|20163.17|20281.34|20161.34|10
1632006060000|2021-09-18 23:01:00|20283.16|20163.16|20286.09|20166.09|20286.73|20166.73|20282.7|20162.7|10
1632006070000|2021-09-18 23:01:10|20286.36|20166.36|20284.12|20164.12|20286.74|20166.74|20284.12|20164.12|10
1632006080000|2021-09-18 23:01:20|20284.21|20164.21|20282.58|20162.58|20284.21|20164.21|20282.58|20162.58|8
1632006090000|2021-09-18 23:01:30|20282.41|20162.41|20281.18|20161.18|20282.41|20162.41|20281.18|20161.18|8
1632006100000|2021-09-18 23:01:40|20281.05|20161.05|20281.16|20161.16|20282.87|20162.87|20281.05|20161.05|10
1632006110000|2021-09-18 23:01:50|20281.29|20161.29|20280.57|20160.57|20281.43|20161.43|20280.12|20160.12|9
1632006120000|2021-09-18 23:02:00|20280.24|20160.24|20281.16|20161.16|20281.16|20161.16|20279.77|20159.77|10
1632006130000|2021-09-18 23:02:10|20281.05|20161.05|20280.48|20160.48|20281.22|20161.22|20280.48|20160.48|9
1632006140000|2021-09-18 23:02:20|20279.62|20159.62|20278.76|20158.76|20279.62|20159.62|20278.76|20158.76|8
1632006150000|2021-09-18 23:02:30|20278.62|20158.62|20277.23|20157.23|20278.62|20158.62|20276.85|20156.85|9
1632006160000|2021-09-18 23:02:40|20277.07|20157.07|20277.01|20157.01|20277.61|20157.61|20276.8|20156.8|9
1632006170000|2021-09-18 23:02:50|20276.42|20156.42|20276.8|20156.8|20277.25|20157.25|20276.42|20156.42|9
1632006180000|2021-09-18 23:03:00|20276.75|20156.75|20275.32|20155.32|20276.75|20156.75|20275.32|20155.32|8
1632006190000|2021-09-18 23:03:10|20276.15|20156.15|20278.03|20158.03|20278.28|20158.28|20276.15|20156.15|10
1632006200000|2021-09-18 23:03:20|20278.23|20158.23|20279.61|20159.61|20279.61|20159.61|20278.23|20158.23|9
1632006210000|2021-09-18 23:03:30|20279.89|20159.89|20279.01|20159.01|20279.96|20159.96|20279.01|20159.01|9
1632006220000|2021-09-18 23:03:40|20278.79|20158.79|20279.33|20159.33|20279.45|20159.45|20278.79|20158.79|9
1632006230000|2021-09-18 23:03:50|20279.25|20159.25|20278.7|20158.7|20280.3|20160.3|20278.7|20158.7|8
1632006240000|2021-09-18 23:04:00|20278.86|20158.86|20278.7|20158.7|20279.24|20159.24|20278.5|20158.5|9
1632006250000|2021-09-18 23:04:10|20278.75|20158.75|20278.07|20158.07|20279.39|20159.39|20278.07|20158.07|10
1632006260000|2021-09-18 23:04:20|20275.88|20155.88|20278.63|20158.63|20278.9|20158.9|20275.88|20155.88|10
1632006270000|2021-09-18 23:04:30|20278.81|20158.81|20278.33|20158.33|20279.97|20159.97|20278.33|20158.33|10
1632006280000|2021-09-18 23:04:40|20277.34|20157.34|20275.12|20155.12|20277.34|20157.34|20275.12|20155.12|9
1632006290000|2021-09-18 23:04:50|20275.23|20155.23|20274.9|20154.9|20276.38|20156.38|20274.9|20154.9|10
1632006300000|2021-09-18 23:05:00|20274.8|20154.8|20273.22|20153.22|20274.81|20154.81|20273.22|20153.22|10
1632006310000|2021-09-18 23:05:10|20272.64|20152.64|20269.87|20149.87|20272.64|20152.64|20269.87|20149.87|10
1632006320000|2021-09-18 23:05:20|20269.22|20149.22|20265.68|20145.68|20269.22|20149.22|20265.68|20145.68|10
1632006330000|2021-09-18 23:05:30|20265.6|20145.6|20261.61|20141.61|20265.6|20145.6|20261.61|20141.61|10
1632006340000|2021-09-18 23:05:40|20262.68|20142.68|20260.14|20140.14|20262.68|20142.68|20259.98|20139.98|10
1632006350000|2021-09-18 23:05:50|20259.79|20139.79|20259.17|20139.17|20259.94|20139.94|20259.17|20139.17|8
1632006360000|2021-09-18 23:06:00|20259.09|20139.09|20257.27|20137.27|20259.09|20139.09|20257.27|20137.27|10
1632006370000|2021-09-18 23:06:10|20257.47|20137.47|20255.93|20135.93|20257.47|20137.47|20255.92|20135.92|9
1632006380000|2021-09-18 23:06:20|20255.11|20135.11|20256.11|20136.11|20256.29|20136.29|20254.44|20134.44|9
1632006390000|2021-09-18 23:06:30|20257.08|20137.08|20257|20137|20257.41|20137.41|20256.12|20136.12|10
1632006400000|2021-09-18 23:06:40|20256.58|20136.58|20255.65|20135.65|20256.58|20136.58|20255.5|20135.5|10
1632006410000|2021-09-18 23:06:50|20255.52|20135.52|20255.59|20135.59|20255.77|20135.77|20255.48|20135.48|9
1632006420000|2021-09-18 23:07:00|20255.47|20135.47|20255.05|20135.05|20255.76|20135.76|20255.05|20135.05|8
1632006430000|2021-09-18 23:07:10|20254.57|20134.57|20252.3|20132.3|20254.57|20134.57|20252.3|20132.3|10
1632006440000|2021-09-18 23:07:20|20251.97|20131.97|20246.96|20126.96|20251.97|20131.97|20246.96|20126.96|10
1632006450000|2021-09-18 23:07:30|20246.86|20126.86|20245.41|20125.41|20246.86|20126.86|20245.17|20125.17|10
1632006460000|2021-09-18 23:07:40|20245.39|20125.39|20243.91|20123.91|20245.39|20125.39|20243.52|20123.52|9
1632006470000|2021-09-18 23:07:50|20243.78|20123.78|20243.01|20123.01|20243.78|20123.78|20242.91|20122.91|7
1632006480000|2021-09-18 23:08:00|20242.87|20122.87|20239.86|20119.86|20242.89|20122.89|20239.86|20119.86|10
1632006490000|2021-09-18 23:08:10|20239.74|20119.74|20238.87|20118.87|20239.74|20119.74|20238.43|20118.43|10
1632006500000|2021-09-18 23:08:20|20238.9|20118.9|20238.58|20118.58|20239.15|20119.15|20238.31|20118.31|10
1632006510000|2021-09-18 23:08:30|20238.48|20118.48|20239.72|20119.72|20239.72|20119.72|20238.48|20118.48|9
1632006520000|2021-09-18 23:08:40|20239.88|20119.88|20241.95|20121.95|20241.97|20121.97|20239.88|20119.88|9
1632006530000|2021-09-18 23:08:50|20242.03|20122.03|20240.79|20120.79|20242.03|20122.03|20240.79|20120.79|9
1632006540000|2021-09-18 23:09:00|20240|20120|20238.75|20118.75|20240|20120|20238.61|20118.61|10
1632006550000|2021-09-18 23:09:10|20238.53|20118.53|20238.4|20118.4|20238.68|20118.68|20238.26|20118.26|10
1632006560000|2021-09-18 23:09:20|20238.05|20118.05|20239.38|20119.38|20239.41|20119.41|20238|20118|10
1632006570000|2021-09-18 23:09:30|20239.43|20119.43|20239.58|20119.58|20239.58|20119.58|20238.45|20118.45|9
1632006580000|2021-09-18 23:09:40|20239.55|20119.55|20242.27|20122.27|20242.7|20122.7|20239.52|20119.52|10
1632006590000|2021-09-18 23:09:50|20242.2|20122.2|20241.88|20121.88|20242.2|20122.2|20241.64|20121.64|9
1632006600000|2021-09-18 23:10:00|20241.57|20121.57|20238.99|20118.99|20241.57|20121.57|20238.98|20118.98|9
1632006610000|2021-09-18 23:10:10|20238.96|20118.96|20242.49|20122.49|20242.49|20122.49|20236.94|20116.94|9
1632006620000|2021-09-18 23:10:20|20246.18|20126.18|20265.94|20145.94|20265.94|20145.94|20246.18|20126.18|10
1632006630000|2021-09-18 23:10:30|20267.17|20147.17|20295.13|20175.13|20295.13|20175.13|20267.17|20147.17|10
1632006640000|2021-09-18 23:10:40|20296.51|20176.51|20310.44|20190.44|20310.44|20190.44|20296.51|20176.51|10
1632006650000|2021-09-18 23:10:50|20315.03|20195.03|20324.07|20204.07|20324.68|20204.68|20315.03|20195.03|10
1632006660000|2021-09-18 23:11:00|20324.33|20204.33|20326.52|20206.52|20326.52|20206.52|20324.07|20204.07|10
1632006670000|2021-09-18 23:11:10|20325.73|20205.73|20320.92|20200.92|20325.73|20205.73|20320.92|20200.92|10
1632006680000|2021-09-18 23:11:20|20319.67|20199.67|20316.93|20196.93|20319.67|20199.67|20316.93|20196.93|10
1632006690000|2021-09-18 23:11:30|20316.65|20196.65|20321.76|20201.76|20322.16|20202.16|20316.65|20196.65|10
1632006700000|2021-09-18 23:11:40|20322.07|20202.07|20329.22|20209.22|20329.22|20209.22|20322.07|20202.07|10
1632006710000|2021-09-18 23:11:50|20333.57|20213.57|20335|20215|20335.12|20215.12|20333.57|20213.57|10
1632006720000|2021-09-18 23:12:00|20334.97|20214.97|20338.74|20218.74|20338.8|20218.8|20334.97|20214.97|10
1632006730000|2021-09-18 23:12:10|20339.96|20219.96|20339.03|20219.03|20340.81|20220.81|20338.5|20218.5|10
1632006740000|2021-09-18 23:12:20|20338.78|20218.78|20343.88|20223.88|20343.88|20223.88|20338.56|20218.56|10
1632006750000|2021-09-18 23:12:30|20344.38|20224.38|20350.86|20230.86|20350.86|20230.86|20344.38|20224.38|9
1632006760000|2021-09-18 23:12:40|20351.22|20231.22|20352.19|20232.19|20353.07|20233.07|20351|20231|10
1632006770000|2021-09-18 23:12:50|20352.36|20232.36|20346.6|20226.6|20358.03|20238.03|20346.6|20226.6|10
1632006780000|2021-09-18 23:13:00|20342.43|20222.43|20335.95|20215.95|20342.43|20222.43|20335.95|20215.95|10
1632006790000|2021-09-18 23:13:10|20335.08|20215.08|20335.51|20215.51|20337.3|20217.3|20333.37|20213.37|10
1632006800000|2021-09-18 23:13:20|20335.12|20215.12|20332.98|20212.98|20335.12|20215.12|20332.98|20212.98|10
1632006810000|2021-09-18 23:13:30|20332.33|20212.33|20327.92|20207.92|20332.36|20212.36|20326.98|20206.98|10
1632006820000|2021-09-18 23:13:40|20327.91|20207.91|20326.27|20206.27|20328.29|20208.29|20326.27|20206.27|10
1632006830000|2021-09-18 23:13:50|20325.81|20205.81|20332.69|20212.69|20332.69|20212.69|20325.52|20205.52|10
1632006840000|2021-09-18 23:14:00|20334.24|20214.24|20338.77|20218.77|20338.77|20218.77|20334.24|20214.24|10
1632006850000|2021-09-18 23:14:10|20338.9|20218.9|20341.59|20221.59|20342.11|20222.11|20338.9|20218.9|10
1632006860000|2021-09-18 23:14:20|20342.54|20222.54|20348.27|20228.27|20348.27|20228.27|20342.54|20222.54|10
1632006870000|2021-09-18 23:14:30|20348.83|20228.83|20350.39|20230.39|20351.7|20231.7|20348.83|20228.83|10
1632006880000|2021-09-18 23:14:40|20350.61|20230.61|20352.33|20232.33|20352.52|20232.52|20350.61|20230.61|10
1632006890000|2021-09-18 23:14:50|20352.56|20232.56|20350.45|20230.45|20352.56|20232.56|20350.23|20230.23|10
1632006900000|2021-09-18 23:15:00|20350.11|20230.11|20352.02|20232.02|20352.02|20232.02|20350.11|20230.11|9
1632006910000|2021-09-18 23:15:10|20352.99|20232.99|20360.16|20240.16|20360.16|20240.16|20352.99|20232.99|10
1632006920000|2021-09-18 23:15:20|20361.2|20241.2|20367.15|20247.15|20367.15|20247.15|20361.2|20241.2|10
1632006930000|2021-09-18 23:15:30|20368.28|20248.28|20371.54|20251.54|20371.54|20251.54|20368.28|20248.28|10
1632006940000|2021-09-18 23:15:40|20371.67|20251.67|20376.57|20256.57|20376.57|20256.57|20371.67|20251.67|10
1632006950000|2021-09-18 23:15:50|20379.19|20259.19|20382.95|20262.95|20382.99|20262.99|20378.97|20258.97|9
1632006960000|2021-09-18 23:16:00|20382.09|20262.09|20380.31|20260.31|20382.43|20262.43|20380.31|20260.31|10
1632006970000|2021-09-18 23:16:10|20380.06|20260.06|20376.96|20256.96|20380.06|20260.06|20376.96|20256.96|10
1632006980000|2021-09-18 23:16:20|20376.2|20256.2|20375.06|20255.06|20376.2|20256.2|20375.06|20255.06|9
1632006990000|2021-09-18 23:16:30|20375.04|20255.04|20372.1|20252.1|20375.08|20255.08|20372.1|20252.1|10
1632007000000|2021-09-18 23:16:40|20372.01|20252.01|20372.08|20252.08|20373.02|20253.02|20372.01|20252.01|9
1632007010000|2021-09-18 23:16:50|20372.29|20252.29|20370.43|20250.43|20372.31|20252.31|20370.07|20250.07|10
1632007020000|2021-09-18 23:17:00|20370.25|20250.25|20369.54|20249.54|20370.73|20250.73|20369.54|20249.54|10
1632007030000|2021-09-18 23:17:10|20369.49|20249.49|20365.68|20245.68|20369.49|20249.49|20365.68|20245.68|10
1632007040000|2021-09-18 23:17:20|20366.37|20246.37|20369.64|20249.64|20369.64|20249.64|20366.32|20246.32|10
1632007050000|2021-09-18 23:17:30|20368.48|20248.48|20366.94|20246.94|20369.02|20249.02|20366.94|20246.94|10
1632007060000|2021-09-18 23:17:40|20366.41|20246.41|20366.56|20246.56|20367.27|20247.27|20366.2|20246.2|10
1632007070000|2021-09-18 23:17:50|20366.88|20246.88|20373.28|20253.28|20373.28|20253.28|20366.88|20246.88|10
1632007080000|2021-09-18 23:18:00|20372.94|20252.94|20376.12|20256.12|20376.12|20256.12|20372.63|20252.63|10
1632007090000|2021-09-18 23:18:10|20377.22|20257.22|20379.49|20259.49|20379.49|20259.49|20376.28|20256.28|10
1632007100000|2021-09-18 23:18:20|20380.73|20260.73|20380.84|20260.84|20380.84|20260.84|20379.4|20259.4|10
1632007110000|2021-09-18 23:18:30|20381.84|20261.84|20386.6|20266.6|20387.18|20267.18|20381.84|20261.84|10
1632007120000|2021-09-18 23:18:40|20386.59|20266.59|20385.57|20265.57|20387.57|20267.57|20385.57|20265.57|10
1632007130000|2021-09-18 23:18:50|20385.08|20265.08|20384.57|20264.57|20385.08|20265.08|20383.91|20263.91|9
1632007140000|2021-09-18 23:19:00|20385.13|20265.13|20383.09|20263.09|20385.13|20265.13|20382.77|20262.77|10
1632007150000|2021-09-18 23:19:10|20383.04|20263.04|20382.77|20262.77|20383.43|20263.43|20382.25|20262.25|10
1632007160000|2021-09-18 23:19:20|20383.09|20263.09|20380.13|20260.13|20383.09|20263.09|20380.13|20260.13|10
1632007170000|2021-09-18 23:19:30|20380.58|20260.58|20373.61|20253.61|20380.58|20260.58|20373.4|20253.4|10
1632007180000|2021-09-18 23:19:40|20373.85|20253.85|20370.31|20250.31|20373.85|20253.85|20370.31|20250.31|9
1632007190000|2021-09-18 23:19:50|20370.5|20250.5|20371.29|20251.29|20371.29|20251.29|20369.28|20249.28|10
1632007200000|2021-09-18 23:20:00|20371.58|20251.58|20370.8|20250.8|20372.34|20252.34|20370.8|20250.8|10
1632007210000|2021-09-18 23:20:10|20370.74|20250.74|20369.58|20249.58|20370.74|20250.74|20369.58|20249.58|10
1632007220000|2021-09-18 23:20:20|20369.29|20249.29|20368.73|20248.73|20369.29|20249.29|20368.47|20248.47|10
1632007230000|2021-09-18 23:20:30|20368.62|20248.62|20367.99|20247.99|20368.7|20248.7|20367.99|20247.99|10
1632007240000|2021-09-18 23:20:40|20367.33|20247.33|20364.53|20244.53|20368.34|20248.34|20364.53|20244.53|10
1632007250000|2021-09-18 23:20:50|20363.95|20243.95|20362.38|20242.38|20363.95|20243.95|20362.33|20242.33|8
1632007260000|2021-09-18 23:21:00|20361.12|20241.12|20360.72|20240.72|20361.22|20241.22|20360.72|20240.72|9
1632007270000|2021-09-18 23:21:10|20360.65|20240.65|20360.84|20240.84|20361.15|20241.15|20360|20240|9
1632007280000|2021-09-18 23:21:20|20360.96|20240.96|20357.27|20237.27|20360.96|20240.96|20357.27|20237.27|10
1632007290000|2021-09-18 23:21:30|20354.83|20234.83|20355.73|20235.73|20355.73|20235.73|20354.67|20234.67|9
1632007300000|2021-09-18 23:21:40|20355.63|20235.63|20354.34|20234.34|20355.63|20235.63|20354.07|20234.07|10
1632007310000|2021-09-18 23:21:50|20354.01|20234.01|20353.2|20233.2|20354.01|20234.01|20352.97|20232.97|9
1632007320000|2021-09-18 23:22:00|20353.02|20233.02|20351.99|20231.99|20353.02|20233.02|20351.99|20231.99|9
1632007330000|2021-09-18 23:22:10|20351.94|20231.94|20352.19|20232.19|20352.52|20232.52|20351.69|20231.69|9
1632007340000|2021-09-18 23:22:20|20352.04|20232.04|20352.63|20232.63|20352.63|20232.63|20351.88|20231.88|6
1632007350000|2021-09-18 23:22:30|20352.69|20232.69|20350.03|20230.03|20352.69|20232.69|20350.03|20230.03|10
1632007360000|2021-09-18 23:22:40|20350.33|20230.33|20349.88|20229.88|20350.55|20230.55|20349.5|20229.5|9
1632007370000|2021-09-18 23:22:50|20349.72|20229.72|20348.72|20228.72|20349.76|20229.76|20348.7|20228.7|8
1632007380000|2021-09-18 23:23:00|20348.7|20228.7|20349.08|20229.08|20349.24|20229.24|20348.42|20228.42|10
1632007390000|2021-09-18 23:23:10|20349.23|20229.23|20347.76|20227.76|20349.43|20229.43|20347.76|20227.76|10
1632007400000|2021-09-18 23:23:20|20347.65|20227.65|20344.84|20224.84|20347.65|20227.65|20344.84|20224.84|8
1632007410000|2021-09-18 23:23:30|20345.03|20225.03|20342.22|20222.22|20345.03|20225.03|20342.22|20222.22|8
1632007420000|2021-09-18 23:23:40|20342.08|20222.08|20337|20217|20342.08|20222.08|20337|20217|9
1632007430000|2021-09-18 23:23:50|20336.41|20216.41|20331.34|20211.34|20336.41|20216.41|20331.34|20211.34|8
1632007440000|2021-09-18 23:24:00|20330.98|20210.98|20330.9|20210.9|20330.98|20210.98|20329.7|20209.7|10
1632007450000|2021-09-18 23:24:10|20331.37|20211.37|20333.36|20213.36|20333.6|20213.6|20331.37|20211.37|10
1632007460000|2021-09-18 23:24:20|20332.73|20212.73|20332.65|20212.65|20334.1|20214.1|20332.65|20212.65|9
1632007470000|2021-09-18 23:24:30|20332.51|20212.51|20332.22|20212.22|20332.51|20212.51|20331.95|20211.95|9
1632007480000|2021-09-18 23:24:40|20332.13|20212.13|20332.27|20212.27|20332.27|20212.27|20331.65|20211.65|10
1632007490000|2021-09-18 23:24:50|20332.14|20212.14|20334.34|20214.34|20334.34|20214.34|20332.12|20212.12|10
1632007500000|2021-09-18 23:25:00|20334.64|20214.64|20333.45|20213.45|20335.04|20215.04|20333.45|20213.45|10
1632007510000|2021-09-18 23:25:10|20333.34|20213.34|20330.5|20210.5|20333.34|20213.34|20330.5|20210.5|10
1632007520000|2021-09-18 23:25:20|20330.34|20210.34|20326.89|20206.89|20330.34|20210.34|20326.89|20206.89|10
1632007530000|2021-09-18 23:25:30|20326.74|20206.74|20321.09|20201.09|20326.74|20206.74|20321.09|20201.09|10
1632007540000|2021-09-18 23:25:40|20320.94|20200.94|20315.57|20195.57|20320.94|20200.94|20315.57|20195.57|10
1632007550000|2021-09-18 23:25:50|20315.54|20195.54|20314.65|20194.65|20315.54|20195.54|20314.49|20194.49|7
1632007560000|2021-09-18 23:26:00|20314.55|20194.55|20313.33|20193.33|20314.56|20194.56|20313.33|20193.33|10
1632007570000|2021-09-18 23:26:10|20313.19|20193.19|20312.15|20192.15|20313.19|20193.19|20311.87|20191.87|9
1632007580000|2021-09-18 23:26:20|20311.67|20191.67|20308.72|20188.72|20311.67|20191.67|20308.65|20188.65|9
1632007590000|2021-09-18 23:26:30|20308.45|20188.45|20304.6|20184.6|20308.65|20188.65|20304.6|20184.6|10
1632007600000|2021-09-18 23:26:40|20304.67|20184.67|20303.43|20183.43|20304.67|20184.67|20303.3|20183.3|10
1632007610000|2021-09-18 23:26:50|20303.31|20183.31|20302.21|20182.21|20303.37|20183.37|20302.21|20182.21|10
1632007620000|2021-09-18 23:27:00|20302.06|20182.06|20298.6|20178.6|20302.06|20182.06|20298.6|20178.6|10
1632007630000|2021-09-18 23:27:10|20298.68|20178.68|20298.48|20178.48|20298.68|20178.68|20298.37|20178.37|9
1632007640000|2021-09-18 23:27:20|20298.46|20178.46|20297.22|20177.22|20298.46|20178.46|20297.22|20177.22|8
1632007650000|2021-09-18 23:27:30|20297.55|20177.55|20297.77|20177.77|20298.26|20178.26|20297.55|20177.55|10
1632007660000|2021-09-18 23:27:40|20297.76|20177.76|20297.28|20177.28|20297.76|20177.76|20296.96|20176.96|10
1632007670000|2021-09-18 23:27:50|20297.09|20177.09|20296.62|20176.62|20298.26|20178.26|20296.62|20176.62|10
1632007680000|2021-09-18 23:28:00|20296.49|20176.49|20295.43|20175.43|20296.98|20176.98|20295.18|20175.18|10
1632007690000|2021-09-18 23:28:10|20295.58|20175.58|20292.85|20172.85|20295.59|20175.59|20292.85|20172.85|9
1632007700000|2021-09-18 23:28:20|20292.54|20172.54|20292.66|20172.66|20292.68|20172.68|20291.64|20171.64|10
1632007710000|2021-09-18 23:28:30|20292.5|20172.5|20292.69|20172.69|20292.69|20172.69|20292.38|20172.38|10
1632007720000|2021-09-18 23:28:40|20292.8|20172.8|20293.39|20173.39|20293.39|20173.39|20292.59|20172.59|7
1632007730000|2021-09-18 23:28:50|20293.77|20173.77|20295.13|20175.13|20295.14|20175.14|20293.77|20173.77|10
1632007740000|2021-09-18 23:29:00|20295.47|20175.47|20296.97|20176.97|20297.86|20177.86|20295.47|20175.47|10
1632007750000|2021-09-18 23:29:10|20297.57|20177.57|20301.68|20181.68|20301.68|20181.68|20297.51|20177.51|10
1632007760000|2021-09-18 23:29:20|20302.1|20182.1|20308.02|20188.02|20308.02|20188.02|20302.1|20182.1|10
1632007770000|2021-09-18 23:29:30|20308.16|20188.16|20312|20192|20312|20192|20308.07|20188.07|10
1632007780000|2021-09-18 23:29:40|20312.64|20192.64|20314.65|20194.65|20314.65|20194.65|20311.7|20191.7|10
1632007790000|2021-09-18 23:29:50|20314.71|20194.71|20315.53|20195.53|20315.53|20195.53|20313.84|20193.84|10
1632007800000|2021-09-18 23:30:00|20315.91|20195.91|20322.41|20202.41|20322.41|20202.41|20315.91|20195.91|10
1632007810000|2021-09-18 23:30:10|20322.56|20202.56|20321.45|20201.45|20322.56|20202.56|20321.02|20201.02|10
1632007820000|2021-09-18 23:30:20|20320.65|20200.65|20312.05|20192.05|20320.65|20200.65|20312.05|20192.05|10
1632007830000|2021-09-18 23:30:30|20310.92|20190.92|20304.42|20184.42|20310.92|20190.92|20303.9|20183.9|10
1632007840000|2021-09-18 23:30:40|20304.29|20184.29|20300.9|20180.9|20304.29|20184.29|20300.9|20180.9|10
1632007850000|2021-09-18 23:30:50|20300.64|20180.64|20299.6|20179.6|20301.07|20181.07|20299.15|20179.15|9
1632007860000|2021-09-18 23:31:00|20299.52|20179.52|20306.6|20186.6|20306.6|20186.6|20299.52|20179.52|10
1632007870000|2021-09-18 23:31:10|20306.32|20186.32|20306.51|20186.51|20306.51|20186.51|20305.78|20185.78|10
1632007880000|2021-09-18 23:31:20|20306.53|20186.53|20307.74|20187.74|20307.74|20187.74|20306.3|20186.3|10
1632007890000|2021-09-18 23:31:30|20308.04|20188.04|20308.21|20188.21|20309.74|20189.74|20308.04|20188.04|9
1632007900000|2021-09-18 23:31:40|20308.3|20188.3|20305.97|20185.97|20308.3|20188.3|20305.97|20185.97|10
1632007910000|2021-09-18 23:31:50|20305.98|20185.98|20303.03|20183.03|20306|20186|20303.03|20183.03|10
1632007920000|2021-09-18 23:32:00|20302.89|20182.89|20300.96|20180.96|20302.89|20182.89|20300.96|20180.96|9
1632007930000|2021-09-18 23:32:10|20301.11|20181.11|20300.37|20180.37|20301.11|20181.11|20300.36|20180.36|9
1632007940000|2021-09-18 23:32:20|20300.84|20180.84|20297.78|20177.78|20300.84|20180.84|20297.78|20177.78|8
1632007950000|2021-09-18 23:32:30|20296.74|20176.74|20297.31|20177.31|20297.31|20177.31|20295.89|20175.89|10
1632007960000|2021-09-18 23:32:40|20297.82|20177.82|20298.05|20178.05|20298.79|20178.79|20297.82|20177.82|10
1632007970000|2021-09-18 23:32:50|20298.77|20178.77|20300.25|20180.25|20300.28|20180.28|20298.77|20178.77|10
1632007980000|2021-09-18 23:33:00|20300.54|20180.54|20302.12|20182.12|20302.12|20182.12|20300.54|20180.54|10
1632007990000|2021-09-18 23:33:10|20302.6|20182.6|20302.02|20182.02|20303.44|20183.44|20302.02|20182.02|10
1632008000000|2021-09-18 23:33:20|20302.05|20182.05|20299.84|20179.84|20302.05|20182.05|20299.84|20179.84|10
1632008010000|2021-09-18 23:33:30|20300.04|20180.04|20297.58|20177.58|20300.04|20180.04|20296.32|20176.32|10
1632008020000|2021-09-18 23:33:40|20297.88|20177.88|20300.3|20180.3|20300.3|20180.3|20297.88|20177.88|10
1632008030000|2021-09-18 23:33:50|20301.94|20181.94|20303.22|20183.22|20303.82|20183.82|20301.94|20181.94|10
1632008040000|2021-09-18 23:34:00|20303.81|20183.81|20308.87|20188.87|20308.87|20188.87|20303.81|20183.81|10
1632008050000|2021-09-18 23:34:10|20309.86|20189.86|20311.41|20191.41|20312.43|20192.43|20309.86|20189.86|10
1632008060000|2021-09-18 23:34:20|20311.45|20191.45|20315.2|20195.2|20315.2|20195.2|20311.45|20191.45|10
1632008070000|2021-09-18 23:34:30|20315.46|20195.46|20319.28|20199.28|20319.34|20199.34|20315.46|20195.46|9
1632008080000|2021-09-18 23:34:40|20319.48|20199.48|20321.05|20201.05|20321.06|20201.06|20319.48|20199.48|9
1632008090000|2021-09-18 23:34:50|20322.26|20202.26|20323.09|20203.09|20323.22|20203.22|20322.26|20202.26|8
1632008100000|2021-09-18 23:35:00|20323.07|20203.07|20323.63|20203.63|20324|20204|20322.2|20202.2|10
1632008110000|2021-09-18 23:35:10|20323.69|20203.69|20322.09|20202.09|20323.69|20203.69|20322.09|20202.09|10
1632008120000|2021-09-18 23:35:20|20322.08|20202.08|20318.66|20198.66|20322.08|20202.08|20318.52|20198.52|10
1632008130000|2021-09-18 23:35:30|20318.78|20198.78|20316.02|20196.02|20318.78|20198.78|20316.02|20196.02|10
1632008140000|2021-09-18 23:35:40|20315.99|20195.99|20315.52|20195.52|20316.28|20196.28|20315.17|20195.17|10
1632008150000|2021-09-18 23:35:50|20315.74|20195.74|20314.07|20194.07|20315.98|20195.98|20314.07|20194.07|9
1632008160000|2021-09-18 23:36:00|20314.17|20194.17|20313.94|20193.94|20314.21|20194.21|20313.07|20193.07|10
1632008170000|2021-09-18 23:36:10|20313.57|20193.57|20312.4|20192.4|20313.57|20193.57|20312.4|20192.4|10
1632008180000|2021-09-18 23:36:20|20311.99|20191.99|20310.25|20190.25|20311.99|20191.99|20310.25|20190.25|10
1632008190000|2021-09-18 23:36:30|20310.06|20190.06|20308.08|20188.08|20310.14|20190.14|20307.87|20187.87|10
1632008200000|2021-09-18 23:36:40|20308.24|20188.24|20306.27|20186.27|20308.27|20188.27|20306.2|20186.2|9
1632008210000|2021-09-18 23:36:50|20306.24|20186.24|20306.17|20186.17|20306.26|20186.26|20305.55|20185.55|9
1632008220000|2021-09-18 23:37:00|20306.03|20186.03|20309.11|20189.11|20309.11|20189.11|20305.51|20185.51|10
1632008230000|2021-09-18 23:37:10|20309.35|20189.35|20311.08|20191.08|20311.08|20191.08|20309.35|20189.35|10
1632008240000|2021-09-18 23:37:20|20311.1|20191.1|20312.54|20192.54|20312.54|20192.54|20310.59|20190.59|9
1632008250000|2021-09-18 23:37:30|20312.61|20192.61|20312.52|20192.52|20312.63|20192.63|20312.16|20192.16|10
1632008260000|2021-09-18 23:37:40|20312.56|20192.56|20311.27|20191.27|20312.56|20192.56|20311.04|20191.04|9
1632008270000|2021-09-18 23:37:50|20310.57|20190.57|20311.38|20191.38|20311.38|20191.38|20310.57|20190.57|8
1632008280000|2021-09-18 23:38:00|20311.22|20191.22|20309.08|20189.08|20311.22|20191.22|20309.06|20189.06|9
1632008290000|2021-09-18 23:38:10|20309.01|20189.01|20306.88|20186.88|20309.01|20189.01|20306.74|20186.74|9
1632008300000|2021-09-18 23:38:20|20306.39|20186.39|20304.64|20184.64|20306.39|20186.39|20304.64|20184.64|7
1632008310000|2021-09-18 23:38:30|20304.61|20184.61|20301.77|20181.77|20304.61|20184.61|20301.77|20181.77|9
1632008320000|2021-09-18 23:38:40|20301.7|20181.7|20299.15|20179.15|20301.77|20181.77|20299.15|20179.15|9
1632008330000|2021-09-18 23:38:50|20298.63|20178.63|20298.03|20178.03|20299.1|20179.1|20298.03|20178.03|9
1632008340000|2021-09-18 23:39:00|20298.02|20178.02|20299.03|20179.03|20299.08|20179.08|20298.02|20178.02|10
1632008350000|2021-09-18 23:39:10|20299.11|20179.11|20297.38|20177.38|20299.64|20179.64|20297.38|20177.38|10
1632008360000|2021-09-18 23:39:20|20297.36|20177.36|20294.86|20174.86|20297.36|20177.36|20294.56|20174.56|9
1632008370000|2021-09-18 23:39:30|20295.13|20175.13|20292.54|20172.54|20295.13|20175.13|20292.54|20172.54|10
1632008380000|2021-09-18 23:39:40|20293.35|20173.35|20294.16|20174.16|20294.16|20174.16|20293.22|20173.22|9
1632008390000|2021-09-18 23:39:50|20294.35|20174.35|20294.46|20174.46|20294.62|20174.62|20294.35|20174.35|10
1632008400000|2021-09-18 23:40:00|20294.35|20174.35|20294.24|20174.24|20294.61|20174.61|20294.06|20174.06|8
1632008410000|2021-09-18 23:40:10|20294.49|20174.49|20293.47|20173.47|20294.49|20174.49|20293.47|20173.47|8
1632008420000|2021-09-18 23:40:20|20293.45|20173.45|20292.84|20172.84|20293.45|20173.45|20292.84|20172.84|9
1632008430000|2021-09-18 23:40:30|20292.67|20172.67|20291.05|20171.05|20292.67|20172.67|20291.05|20171.05|9
1632008440000|2021-09-18 23:40:40|20290.86|20170.86|20290.22|20170.22|20290.89|20170.89|20290.07|20170.07|8
1632008450000|2021-09-18 23:40:50|20290.19|20170.19|20293.53|20173.53|20293.53|20173.53|20290.19|20170.19|8
1632008460000|2021-09-18 23:41:00|20293.47|20173.47|20295.86|20175.86|20295.91|20175.91|20293.47|20173.47|9
1632008470000|2021-09-18 23:41:10|20295.93|20175.93|20297.07|20177.07|20297.12|20177.12|20295.93|20175.93|8
1632008480000|2021-09-18 23:41:20|20297.62|20177.62|20298.22|20178.22|20298.22|20178.22|20297.44|20177.44|10
1632008490000|2021-09-18 23:41:30|20297.71|20177.71|20296.1|20176.1|20297.71|20177.71|20296.1|20176.1|8
1632008500000|2021-09-18 23:41:40|20295.82|20175.82|20294.22|20174.22|20295.82|20175.82|20294.2|20174.2|10
1632008510000|2021-09-18 23:41:50|20294.37|20174.37|20294.21|20174.21|20294.54|20174.54|20294.2|20174.2|6
1632008520000|2021-09-18 23:42:00|20294.24|20174.24|20295.78|20175.78|20295.78|20175.78|20294.24|20174.24|8
1632008530000|2021-09-18 23:42:10|20295.92|20175.92|20296.36|20176.36|20296.43|20176.43|20295.53|20175.53|10
1632008540000|2021-09-18 23:42:20|20296.7|20176.7|20299.21|20179.21|20299.88|20179.88|20296.7|20176.7|10
1632008550000|2021-09-18 23:42:30|20299.23|20179.23|20299.57|20179.57|20299.97|20179.97|20299.23|20179.23|10
1632008560000|2021-09-18 23:42:40|20299.87|20179.87|20300.22|20180.22|20300.76|20180.76|20299.74|20179.74|9
1632008570000|2021-09-18 23:42:50|20300.82|20180.82|20301.2|20181.2|20301.53|20181.53|20300.81|20180.81|10
1632008580000|2021-09-18 23:43:00|20301.4|20181.4|20301.86|20181.86|20302.1|20182.1|20301.4|20181.4|9
1632008590000|2021-09-18 23:43:10|20301.94|20181.94|20303.9|20183.9|20304.64|20184.64|20301.94|20181.94|10
1632008600000|2021-09-18 23:43:20|20304.33|20184.33|20304.11|20184.11|20304.51|20184.51|20304.11|20184.11|9
1632008610000|2021-09-18 23:43:30|20304.13|20184.13|20303.54|20183.54|20304.19|20184.19|20303.54|20183.54|8
1632008620000|2021-09-18 23:43:40|20303.5|20183.5|20304.58|20184.58|20304.58|20184.58|20303.46|20183.46|10
1632008630000|2021-09-18 23:43:50|20304.8|20184.8|20305.21|20185.21|20305.72|20185.72|20304.8|20184.8|10
1632008640000|2021-09-18 23:44:00|20305.36|20185.36|20306.94|20186.94|20306.94|20186.94|20305.36|20185.36|10
1632008650000|2021-09-18 23:44:10|20306.76|20186.76|20303.98|20183.98|20306.76|20186.76|20303.58|20183.58|6
1632008660000|2021-09-18 23:44:20|20303.84|20183.84|20304.78|20184.78|20304.78|20184.78|20303.38|20183.38|8
1632008670000|2021-09-18 23:44:30|20304.82|20184.82|20305.94|20185.94|20305.94|20185.94|20304.63|20184.63|10
1632008680000|2021-09-18 23:44:40|20305.79|20185.79|20303.82|20183.82|20305.93|20185.93|20303.82|20183.82|10
1632008690000|2021-09-18 23:44:50|20303.37|20183.37|20302.15|20182.15|20303.57|20183.57|20302.14|20182.14|9
1632008700000|2021-09-18 23:45:00|20301.69|20181.69|20302.07|20182.07|20302.07|20182.07|20300.52|20180.52|9
1632008710000|2021-09-18 23:45:10|20301.92|20181.92|20303.69|20183.69|20303.69|20183.69|20301.88|20181.88|10
1632008720000|2021-09-18 23:45:20|20303.71|20183.71|20303.63|20183.63|20304.22|20184.22|20303.48|20183.48|10
1632008730000|2021-09-18 23:45:30|20303.76|20183.76|20302.42|20182.42|20303.86|20183.86|20302.42|20182.42|9
1632008740000|2021-09-18 23:45:40|20302.4|20182.4|20304.77|20184.77|20304.77|20184.77|20302.39|20182.39|9
1632008750000|2021-09-18 23:45:50|20304.79|20184.79|20306.72|20186.72|20306.72|20186.72|20304.58|20184.58|10
1632008760000|2021-09-18 23:46:00|20306.83|20186.83|20306.94|20186.94|20307.45|20187.45|20306.59|20186.59|9
1632008770000|2021-09-18 23:46:10|20306.56|20186.56|20305.3|20185.3|20306.56|20186.56|20305.3|20185.3|10
1632008780000|2021-09-18 23:46:20|20305.16|20185.16|20304.5|20184.5|20305.16|20185.16|20304.48|20184.48|9
1632008790000|2021-09-18 23:46:30|20304.35|20184.35|20303.77|20183.77|20304.35|20184.35|20303.44|20183.44|10
1632008800000|2021-09-18 23:46:40|20303.78|20183.78|20306.22|20186.22|20306.22|20186.22|20303.78|20183.78|9
1632008810000|2021-09-18 23:46:50|20306.24|20186.24|20306|20186|20307.68|20187.68|20305.88|20185.88|9
1632008820000|2021-09-18 23:47:00|20305.74|20185.74|20307.6|20187.6|20307.6|20187.6|20305.34|20185.34|10
1632008830000|2021-09-18 23:47:10|20308.26|20188.26|20310.38|20190.38|20310.38|20190.38|20308.26|20188.26|10
1632008840000|2021-09-18 23:47:20|20309.17|20189.17|20310.53|20190.53|20310.53|20190.53|20309.09|20189.09|10
1632008850000|2021-09-18 23:47:30|20310.65|20190.65|20313.46|20193.46|20313.46|20193.46|20310.65|20190.65|9
1632008860000|2021-09-18 23:47:40|20313.69|20193.69|20315.59|20195.59|20315.59|20195.59|20313.69|20193.69|9
1632008870000|2021-09-18 23:47:50|20315.6|20195.6|20316.02|20196.02|20316.02|20196.02|20315.6|20195.6|9
1632008880000|2021-09-18 23:48:00|20316.1|20196.1|20316.47|20196.47|20316.71|20196.71|20316.04|20196.04|9
1632008890000|2021-09-18 23:48:10|20316.32|20196.32|20317.55|20197.55|20317.67|20197.67|20316.32|20196.32|9
1632008900000|2021-09-18 23:48:20|20317.82|20197.82|20322.22|20202.22|20322.22|20202.22|20317.82|20197.82|10
1632008910000|2021-09-18 23:48:30|20322.46|20202.46|20323.29|20203.29|20323.65|20203.65|20322.46|20202.46|10
1632008920000|2021-09-18 23:48:40|20323.37|20203.37|20323.47|20203.47|20323.47|20203.47|20322.62|20202.62|9
1632008930000|2021-09-18 23:48:50|20323.51|20203.51|20322.58|20202.58|20323.51|20203.51|20322.57|20202.57|10
1632008940000|2021-09-18 23:49:00|20322.8|20202.8|20323.04|20203.04|20323.04|20203.04|20322.75|20202.75|9
1632008950000|2021-09-18 23:49:10|20322.71|20202.71|20323.49|20203.49|20323.58|20203.58|20322.71|20202.71|10
1632008960000|2021-09-18 23:49:20|20323.92|20203.92|20327.11|20207.11|20327.11|20207.11|20323.92|20203.92|10
1632008970000|2021-09-18 23:49:30|20327.52|20207.52|20327.4|20207.4|20327.75|20207.75|20326.93|20206.93|10
1632008980000|2021-09-18 23:49:40|20327.18|20207.18|20327.37|20207.37|20327.53|20207.53|20326.67|20206.67|10
1632008990000|2021-09-18 23:49:50|20327.45|20207.45|20326.74|20206.74|20327.45|20207.45|20325.92|20205.92|10
1632009000000|2021-09-18 23:50:00|20326.76|20206.76|20326.1|20206.1|20327.76|20207.76|20325.82|20205.82|10
1632009010000|2021-09-18 23:50:10|20326.29|20206.29|20326.56|20206.56|20326.64|20206.64|20326.19|20206.19|10
1632009020000|2021-09-18 23:50:20|20326.73|20206.73|20328.45|20208.45|20328.47|20208.47|20326.73|20206.73|8
1632009030000|2021-09-18 23:50:30|20327.75|20207.75|20328.2|20208.2|20328.23|20208.23|20327.29|20207.29|10
1632009040000|2021-09-18 23:50:40|20327.99|20207.99|20328.41|20208.41|20328.89|20208.89|20327.99|20207.99|10
1632009050000|2021-09-18 23:50:50|20328.66|20208.66|20330.4|20210.4|20330.67|20210.67|20328.5|20208.5|10
1632009060000|2021-09-18 23:51:00|20330.17|20210.17|20327.28|20207.28|20330.17|20210.17|20327.28|20207.28|9
1632009070000|2021-09-18 23:51:10|20327.1|20207.1|20326.35|20206.35|20327.1|20207.1|20325.99|20205.99|9
1632009080000|2021-09-18 23:51:20|20326.44|20206.44|20326.5|20206.5|20326.5|20206.5|20326.15|20206.15|9
1632009090000|2021-09-18 23:51:30|20325.79|20205.79|20325.78|20205.78|20325.79|20205.79|20325.24|20205.24|10
1632009100000|2021-09-18 23:51:40|20325.56|20205.56|20325.41|20205.41|20325.56|20205.56|20325.34|20205.34|9
1632009110000|2021-09-18 23:51:50|20325.49|20205.49|20325.54|20205.54|20325.87|20205.87|20325.45|20205.45|9
1632009120000|2021-09-18 23:52:00|20326.3|20206.3|20327.68|20207.68|20327.68|20207.68|20326.3|20206.3|7
1632009130000|2021-09-18 23:52:10|20327.72|20207.72|20327.15|20207.15|20327.72|20207.72|20327.15|20207.15|7
1632009140000|2021-09-18 23:52:20|20327.13|20207.13|20327.1|20207.1|20327.19|20207.19|20326.58|20206.58|8
1632009150000|2021-09-18 23:52:30|20327.06|20207.06|20326|20206|20327.06|20207.06|20325.98|20205.98|6
1632009160000|2021-09-18 23:52:40|20325.5|20205.5|20324.61|20204.61|20325.52|20205.52|20324.58|20204.58|8
1632009170000|2021-09-18 23:52:50|20324.39|20204.39|20324.46|20204.46|20324.46|20204.46|20324.08|20204.08|3
1632009180000|2021-09-18 23:53:00|20324.43|20204.43|20325.22|20205.22|20325.22|20205.22|20324.37|20204.37|6
1632009190000|2021-09-18 23:53:10|20325.39|20205.39|20326.33|20206.33|20326.33|20206.33|20325.33|20205.33|6
1632009200000|2021-09-18 23:53:20|20326.41|20206.41|20327.12|20207.12|20327.12|20207.12|20325.59|20205.59|9
1632009210000|2021-09-18 23:53:30|20327.18|20207.18|20326.7|20206.7|20327.61|20207.61|20326.6|20206.6|8
1632009220000|2021-09-18 23:53:40|20327.09|20207.09|20328.22|20208.22|20328.22|20208.22|20326.96|20206.96|10
1632009230000|2021-09-18 23:53:50|20328.24|20208.24|20329.07|20209.07|20329.07|20209.07|20327.93|20207.93|9
1632009240000|2021-09-18 23:54:00|20330.07|20210.07|20339.83|20219.83|20339.83|20219.83|20330.07|20210.07|10
1632009250000|2021-09-18 23:54:10|20340.77|20220.77|20343.67|20223.67|20343.67|20223.67|20340.77|20220.77|9
1632009260000|2021-09-18 23:54:20|20343.23|20223.23|20344.1|20224.1|20344.1|20224.1|20343.12|20223.12|8
1632009270000|2021-09-18 23:54:30|20344.07|20224.07|20344.03|20224.03|20344.87|20224.87|20343.64|20223.64|10
1632009280000|2021-09-18 23:54:40|20345.04|20225.04|20345.48|20225.48|20345.98|20225.98|20345.04|20225.04|10
1632009290000|2021-09-18 23:54:50|20345.69|20225.69|20346.6|20226.6|20346.6|20226.6|20345.69|20225.69|10
1632009300000|2021-09-18 23:55:00|20346.82|20226.82|20346.65|20226.65|20346.96|20226.96|20345.73|20225.73|10
1632009310000|2021-09-18 23:55:10|20346.74|20226.74|20346.95|20226.95|20346.95|20226.95|20346.55|20226.55|10
1632009320000|2021-09-18 23:55:20|20346.92|20226.92|20348.33|20228.33|20348.33|20228.33|20346.31|20226.31|9
1632009330000|2021-09-18 23:55:30|20348.73|20228.73|20348.05|20228.05|20348.9|20228.9|20348.05|20228.05|7
1632009340000|2021-09-18 23:55:40|20348.06|20228.06|20348.2|20228.2|20348.2|20228.2|20346.97|20226.97|9
1632009350000|2021-09-18 23:55:50|20348.07|20228.07|20348.33|20228.33|20349.11|20229.11|20348.07|20228.07|8
1632009360000|2021-09-18 23:56:00|20347.66|20227.66|20347.66|20227.66|20348.15|20228.15|20347.05|20227.05|9
1632009370000|2021-09-18 23:56:10|20348.12|20228.12|20348.01|20228.01|20348.5|20228.5|20347.57|20227.57|10
1632009380000|2021-09-18 23:56:20|20348.03|20228.03|20348.25|20228.25|20348.72|20228.72|20348.03|20228.03|9
1632009390000|2021-09-18 23:56:30|20348.87|20228.87|20352.44|20232.44|20352.53|20232.53|20348.87|20228.87|10
1632009400000|2021-09-18 23:56:40|20352.83|20232.83|20354.32|20234.32|20355.02|20235.02|20352.83|20232.83|10
1632009410000|2021-09-18 23:56:50|20354.04|20234.04|20353.25|20233.25|20354.57|20234.57|20353.25|20233.25|9
1632009420000|2021-09-18 23:57:00|20352.86|20232.86|20351.68|20231.68|20352.86|20232.86|20351.68|20231.68|10
1632009430000|2021-09-18 23:57:10|20351.61|20231.61|20349.59|20229.59|20351.61|20231.61|20349.59|20229.59|10
1632009440000|2021-09-18 23:57:20|20349.6|20229.6|20349.17|20229.17|20349.78|20229.78|20349.1|20229.1|9
1632009450000|2021-09-18 23:57:30|20349.18|20229.18|20348.4|20228.4|20349.18|20229.18|20348.2|20228.2|10
1632009460000|2021-09-18 23:57:40|20348.27|20228.27|20348.2|20228.2|20348.32|20228.32|20347.9|20227.9|9
1632009470000|2021-09-18 23:57:50|20348.04|20228.04|20348.65|20228.65|20349.46|20229.46|20348.04|20228.04|9
1632009480000|2021-09-18 23:58:00|20348.36|20228.36|20350.43|20230.43|20350.43|20230.43|20348.36|20228.36|9
1632009490000|2021-09-18 23:58:10|20350.92|20230.92|20354.39|20234.39|20354.39|20234.39|20350.92|20230.92|10
1632009500000|2021-09-18 23:58:20|20354.6|20234.6|20355.17|20235.17|20356.2|20236.2|20354.6|20234.6|9
1632009510000|2021-09-18 23:58:30|20355.23|20235.23|20355.02|20235.02|20355.48|20235.48|20354.63|20234.63|9
1632009520000|2021-09-18 23:58:40|20355.05|20235.05|20356.2|20236.2|20356.2|20236.2|20354.31|20234.31|9
1632009530000|2021-09-18 23:58:50|20356.05|20236.05|20357.66|20237.66|20357.66|20237.66|20356.05|20236.05|10
1632009540000|2021-09-18 23:59:00|20357.72|20237.72|20361.13|20241.13|20361.13|20241.13|20357.61|20237.61|10
1632009550000|2021-09-18 23:59:10|20361.85|20241.85|20369.39|20249.39|20369.76|20249.76|20361.85|20241.85|10
1632009560000|2021-09-18 23:59:20|20369.49|20249.49|20370.96|20250.96|20371.07|20251.07|20368.51|20248.51|10
1632009570000|2021-09-18 23:59:30|20370.87|20250.87|20373.26|20253.26|20373.44|20253.44|20370.15|20250.15|10
1632009580000|2021-09-18 23:59:40|20372.4|20252.4|20370.08|20250.08|20372.67|20252.67|20370.08|20250.08|8
1632009590000|2021-09-18 23:59:50|20369.33|20249.33|20370.1|20250.1|20370.82|20250.82|20368.87|20248.87|10
1632009600000|2021-09-19 00:00:00|20370.12|20250.12|20368.28|20248.28|20370.18|20250.18|20368.07|20248.07|10
1632009610000|2021-09-19 00:00:10|20368.15|20248.15|20365.56|20245.56|20368.15|20248.15|20365.56|20245.56|10
1632009620000|2021-09-19 00:00:20|20365.53|20245.53|20365.61|20245.61|20366.07|20246.07|20365.53|20245.53|10
1632009630000|2021-09-19 00:00:30|20365.6|20245.6|20362.96|20242.96|20366.08|20246.08|20362.96|20242.96|9
1632009640000|2021-09-19 00:00:40|20362.95|20242.95|20360.62|20240.62|20362.95|20242.95|20360.62|20240.62|9
1632009650000|2021-09-19 00:00:50|20360.34|20240.34|20360.8|20240.8|20361.17|20241.17|20360.34|20240.34|9
1632009660000|2021-09-19 00:01:00|20360.88|20240.88|20360.52|20240.52|20361.17|20241.17|20360.13|20240.13|9
1632009670000|2021-09-19 00:01:10|20360.5|20240.5|20362.63|20242.63|20362.63|20242.63|20360.37|20240.37|10
1632009680000|2021-09-19 00:01:20|20362.65|20242.65|20363.01|20243.01|20363.17|20243.17|20362.25|20242.25|10
1632009690000|2021-09-19 00:01:30|20363.11|20243.11|20361.85|20241.85|20363.39|20243.39|20361.8|20241.8|10
1632009700000|2021-09-19 00:01:40|20361.24|20241.24|20358.98|20238.98|20361.74|20241.74|20358.98|20238.98|8
1632009710000|2021-09-19 00:01:50|20358.88|20238.88|20355.53|20235.53|20358.88|20238.88|20355.49|20235.49|10
1632009720000|2021-09-19 00:02:00|20354.34|20234.34|20349.23|20229.23|20354.34|20234.34|20349.23|20229.23|10
1632009730000|2021-09-19 00:02:10|20349.27|20229.27|20349.42|20229.42|20349.93|20229.93|20348.72|20228.72|10
1632009740000|2021-09-19 00:02:20|20349.3|20229.3|20350.17|20230.17|20350.17|20230.17|20348.56|20228.56|9
1632009750000|2021-09-19 00:02:30|20349.95|20229.95|20339.26|20219.26|20349.95|20229.95|20339.26|20219.26|10
1632009760000|2021-09-19 00:02:40|20337.16|20217.16|20342.22|20222.22|20342.22|20222.22|20336.74|20216.74|10
1632009770000|2021-09-19 00:02:50|20342.21|20222.21|20340.1|20220.1|20344.76|20224.76|20340.1|20220.1|10
1632009780000|2021-09-19 00:03:00|20339.98|20219.98|20334.08|20214.08|20339.98|20219.98|20334.08|20214.08|10
1632009790000|2021-09-19 00:03:10|20334.06|20214.06|20336.73|20216.73|20336.73|20216.73|20334.06|20214.06|10
1632009800000|2021-09-19 00:03:20|20337.49|20217.49|20342.49|20222.49|20342.49|20222.49|20337.49|20217.49|9
1632009810000|2021-09-19 00:03:30|20343.53|20223.53|20346.57|20226.57|20346.9|20226.9|20342.94|20222.94|9
1632009820000|2021-09-19 00:03:40|20347.59|20227.59|20348.99|20228.99|20348.99|20228.99|20347.01|20227.01|10
1632009830000|2021-09-19 00:03:50|20349.09|20229.09|20351.46|20231.46|20351.46|20231.46|20349.02|20229.02|10
1632009840000|2021-09-19 00:04:00|20351.05|20231.05|20350.24|20230.24|20351.21|20231.21|20349.89|20229.89|10
1632009850000|2021-09-19 00:04:10|20350.08|20230.08|20349.11|20229.11|20350.65|20230.65|20349.02|20229.02|9
1632009860000|2021-09-19 00:04:20|20348.44|20228.44|20350.73|20230.73|20351.33|20231.33|20348.44|20228.44|10
1632009870000|2021-09-19 00:04:30|20351.26|20231.26|20353.43|20233.43|20353.82|20233.82|20351.26|20231.26|10
1632009880000|2021-09-19 00:04:40|20354.05|20234.05|20361.06|20241.06|20361.06|20241.06|20354.01|20234.01|10
1632009890000|2021-09-19 00:04:50|20363.15|20243.15|20369.49|20249.49|20369.49|20249.49|20363.15|20243.15|10
1632009900000|2021-09-19 00:05:00|20369.2|20249.2|20369.97|20249.97|20370.31|20250.31|20369.2|20249.2|9
1632009910000|2021-09-19 00:05:10|20370.37|20250.37|20365.68|20245.68|20370.39|20250.39|20365.68|20245.68|10
1632009920000|2021-09-19 00:05:20|20366.17|20246.17|20362.96|20242.96|20366.17|20246.17|20362.84|20242.84|9
1632009930000|2021-09-19 00:05:30|20363.24|20243.24|20361.93|20241.93|20363.29|20243.29|20360.78|20240.78|10
1632009940000|2021-09-19 00:05:40|20361.9|20241.9|20360.06|20240.06|20361.9|20241.9|20359.85|20239.85|10
1632009950000|2021-09-19 00:05:50|20359.5|20239.5|20356.78|20236.78|20359.5|20239.5|20356.78|20236.78|10
1632009960000|2021-09-19 00:06:00|20355.67|20235.67|20353.2|20233.2|20356.55|20236.55|20353.2|20233.2|9
1632009970000|2021-09-19 00:06:10|20350.64|20230.64|20350.65|20230.65|20350.65|20230.65|20349.83|20229.83|9
1632009980000|2021-09-19 00:06:20|20350.67|20230.67|20349.49|20229.49|20350.97|20230.97|20349.49|20229.49|7
1632009990000|2021-09-19 00:06:30|20349.12|20229.12|20350.49|20230.49|20350.49|20230.49|20349.12|20229.12|10
1632010000000|2021-09-19 00:06:40|20350.88|20230.88|20352.66|20232.66|20353.34|20233.34|20350.8|20230.8|10
1632010010000|2021-09-19 00:06:50|20352.09|20232.09|20349.62|20229.62|20352.21|20232.21|20349.61|20229.61|10
1632010020000|2021-09-19 00:07:00|20349.19|20229.19|20345.67|20225.67|20349.19|20229.19|20345.67|20225.67|10
1632010030000|2021-09-19 00:07:10|20346.45|20226.45|20343.64|20223.64|20346.45|20226.45|20343.54|20223.54|9
1632010040000|2021-09-19 00:07:20|20343.4|20223.4|20340.5|20220.5|20343.4|20223.4|20340.5|20220.5|9
1632010050000|2021-09-19 00:07:30|20340.48|20220.48|20336.62|20216.62|20340.48|20220.48|20336.51|20216.51|10
1632010060000|2021-09-19 00:07:40|20337.13|20217.13|20336.52|20216.52|20337.53|20217.53|20336.52|20216.52|10
1632010070000|2021-09-19 00:07:50|20336.44|20216.44|20330.04|20210.04|20336.44|20216.44|20330.04|20210.04|9
1632010080000|2021-09-19 00:08:00|20330.12|20210.12|20330.72|20210.72|20330.73|20210.73|20330.11|20210.11|10
1632010090000|2021-09-19 00:08:10|20330.63|20210.63|20328.03|20208.03|20330.66|20210.66|20328.03|20208.03|10
1632010100000|2021-09-19 00:08:20|20328.05|20208.05|20327.51|20207.51|20328.12|20208.12|20326.34|20206.34|10
1632010110000|2021-09-19 00:08:30|20327.57|20207.57|20326.72|20206.72|20327.8|20207.8|20326.72|20206.72|10
1632010120000|2021-09-19 00:08:40|20326.76|20206.76|20324.34|20204.34|20326.76|20206.76|20324.34|20204.34|9
1632010130000|2021-09-19 00:08:50|20324.57|20204.57|20323.73|20203.73|20324.57|20204.57|20323.73|20203.73|9
1632010140000|2021-09-19 00:09:00|20323.54|20203.54|20322.56|20202.56|20323.73|20203.73|20322.56|20202.56|10
1632010150000|2021-09-19 00:09:10|20322.7|20202.7|20321.27|20201.27|20322.77|20202.77|20321.27|20201.27|10
1632010160000|2021-09-19 00:09:20|20321.31|20201.31|20322.44|20202.44|20322.55|20202.55|20321.19|20201.19|10
1632010170000|2021-09-19 00:09:30|20322.64|20202.64|20322.37|20202.37|20322.64|20202.64|20321.81|20201.81|9
1632010180000|2021-09-19 00:09:40|20322.31|20202.31|20322.59|20202.59|20323.47|20203.47|20322.14|20202.14|10
1632010190000|2021-09-19 00:09:50|20322.75|20202.75|20324.45|20204.45|20324.84|20204.84|20322.75|20202.75|10
1632010200000|2021-09-19 00:10:00|20324.61|20204.61|20322.83|20202.83|20326.06|20206.06|20322.83|20202.83|9
1632010210000|2021-09-19 00:10:10|20322.37|20202.37|20319.23|20199.23|20322.37|20202.37|20319|20199|10
1632010220000|2021-09-19 00:10:20|20318.85|20198.85|20314.73|20194.73|20318.85|20198.85|20314.73|20194.73|9
1632010230000|2021-09-19 00:10:30|20314.46|20194.46|20314.1|20194.1|20314.46|20194.46|20312.52|20192.52|10
1632010240000|2021-09-19 00:10:40|20314.03|20194.03|20314.99|20194.99|20315.27|20195.27|20313.84|20193.84|10
1632010250000|2021-09-19 00:10:50|20315.03|20195.03|20316.89|20196.89|20316.89|20196.89|20315.03|20195.03|10
1632010260000|2021-09-19 00:11:00|20316.07|20196.07|20315.7|20195.7|20316.07|20196.07|20315.7|20195.7|10
1632010270000|2021-09-19 00:11:10|20315.65|20195.65|20314.6|20194.6|20315.65|20195.65|20314.24|20194.24|10
1632010280000|2021-09-19 00:11:20|20314.74|20194.74|20313.01|20193.01|20314.94|20194.94|20313.01|20193.01|9
1632010290000|2021-09-19 00:11:30|20312.23|20192.23|20309.97|20189.97|20312.23|20192.23|20309.97|20189.97|10
1632010300000|2021-09-19 00:11:40|20310.09|20190.09|20311.1|20191.1|20311.2|20191.2|20309.48|20189.48|9
1632010310000|2021-09-19 00:11:50|20311.14|20191.14|20312.37|20192.37|20312.37|20192.37|20310.11|20190.11|10
1632010320000|2021-09-19 00:12:00|20312.83|20192.83|20315.05|20195.05|20315.05|20195.05|20312.83|20192.83|9
1632010330000|2021-09-19 00:12:10|20315.11|20195.11|20315.94|20195.94|20316.05|20196.05|20314.69|20194.69|10
1632010340000|2021-09-19 00:12:20|20315.83|20195.83|20311.89|20191.89|20315.94|20195.94|20311.89|20191.89|10
1632010350000|2021-09-19 00:12:30|20311.18|20191.18|20304.16|20184.16|20311.18|20191.18|20303.81|20183.81|10
1632010360000|2021-09-19 00:12:40|20303.99|20183.99|20300.95|20180.95|20303.99|20183.99|20300.95|20180.95|10
1632010370000|2021-09-19 00:12:50|20300.55|20180.55|20301.44|20181.44|20301.48|20181.48|20298.98|20178.98|9
1632010380000|2021-09-19 00:13:00|20301.3|20181.3|20302.07|20182.07|20302.07|20182.07|20301.3|20181.3|10
1632010390000|2021-09-19 00:13:10|20302.11|20182.11|20302.87|20182.87|20303.3|20183.3|20302.11|20182.11|9
1632010400000|2021-09-19 00:13:20|20302.93|20182.93|20305.62|20185.62|20305.62|20185.62|20302.93|20182.93|10
1632010410000|2021-09-19 00:13:30|20305.45|20185.45|20303.78|20183.78|20306.42|20186.42|20303.78|20183.78|10
1632010420000|2021-09-19 00:13:40|20303.92|20183.92|20303.6|20183.6|20303.92|20183.92|20302.96|20182.96|9
1632010430000|2021-09-19 00:13:50|20303.5|20183.5|20303.84|20183.84|20304.26|20184.26|20303.5|20183.5|9
1632010440000|2021-09-19 00:14:00|20303.41|20183.41|20301.67|20181.67|20303.41|20183.41|20301.67|20181.67|10
1632010450000|2021-09-19 00:14:10|20301.56|20181.56|20301.18|20181.18|20301.8|20181.8|20301.12|20181.12|9
1632010460000|2021-09-19 00:14:20|20300.86|20180.86|20303.88|20183.88|20304|20184|20300.86|20180.86|10
1632010470000|2021-09-19 00:14:30|20303.99|20183.99|20305.33|20185.33|20305.33|20185.33|20303.99|20183.99|9
1632010480000|2021-09-19 00:14:40|20305.59|20185.59|20305.96|20185.96|20306.17|20186.17|20305.59|20185.59|9
1632010490000|2021-09-19 00:14:50|20306.12|20186.12|20307.23|20187.23|20307.23|20187.23|20306.12|20186.12|9
1632010500000|2021-09-19 00:15:00|20307.12|20187.12|20307.54|20187.54|20307.87|20187.87|20306.38|20186.38|10
1632010510000|2021-09-19 00:15:10|20307.56|20187.56|20306.15|20186.15|20307.56|20187.56|20306.15|20186.15|10
1632010520000|2021-09-19 00:15:20|20305.65|20185.65|20305.63|20185.63|20306.02|20186.02|20305.29|20185.29|6
1632010530000|2021-09-19 00:15:30|20305.47|20185.47|20304.58|20184.58|20305.47|20185.47|20304.51|20184.51|9
1632010540000|2021-09-19 00:15:40|20304.69|20184.69|20303.31|20183.31|20304.69|20184.69|20303.31|20183.31|9
1632010550000|2021-09-19 00:15:50|20303|20183|20302.03|20182.03|20303.24|20183.24|20302.03|20182.03|7
1632010560000|2021-09-19 00:16:00|20301.9|20181.9|20299.79|20179.79|20301.9|20181.9|20299.79|20179.79|10
1632010570000|2021-09-19 00:16:10|20299.42|20179.42|20298.82|20178.82|20299.52|20179.52|20298.67|20178.67|10
1632010580000|2021-09-19 00:16:20|20298.92|20178.92|20296.22|20176.22|20299.28|20179.28|20296.22|20176.22|10
1632010590000|2021-09-19 00:16:30|20296.33|20176.33|20295.67|20175.67|20296.33|20176.33|20295.39|20175.39|8
1632010600000|2021-09-19 00:16:40|20295.78|20175.78|20295.92|20175.92|20295.92|20175.92|20295.46|20175.46|9
1632010610000|2021-09-19 00:16:50|20295.86|20175.86|20299.05|20179.05|20299.05|20179.05|20295.62|20175.62|10
1632010620000|2021-09-19 00:17:00|20298.96|20178.96|20299.16|20179.16|20299.16|20179.16|20298.86|20178.86|10
1632010630000|2021-09-19 00:17:10|20299.04|20179.04|20300.67|20180.67|20300.67|20180.67|20299.04|20179.04|10
1632010640000|2021-09-19 00:17:20|20300.78|20180.78|20302.15|20182.15|20303.09|20183.09|20300.78|20180.78|10
1632010650000|2021-09-19 00:17:30|20302.35|20182.35|20302.86|20182.86|20302.86|20182.86|20302.15|20182.15|8
1632010660000|2021-09-19 00:17:40|20303.01|20183.01|20302.32|20182.32|20303.06|20183.06|20302.32|20182.32|10
1632010670000|2021-09-19 00:17:50|20302.66|20182.66|20300.14|20180.14|20302.89|20182.89|20300.14|20180.14|10
1632010680000|2021-09-19 00:18:00|20299.87|20179.87|20299.06|20179.06|20299.87|20179.87|20298.44|20178.44|9
1632010690000|2021-09-19 00:18:10|20299.25|20179.25|20297.8|20177.8|20299.33|20179.33|20297.77|20177.77|10
1632010700000|2021-09-19 00:18:20|20297.88|20177.88|20298.57|20178.57|20298.57|20178.57|20297.88|20177.88|8
1632010710000|2021-09-19 00:18:30|20298.8|20178.8|20297.21|20177.21|20299.31|20179.31|20297.13|20177.13|10
1632010720000|2021-09-19 00:18:40|20298.02|20178.02|20297.67|20177.67|20298.06|20178.06|20297.59|20177.59|9
1632010730000|2021-09-19 00:18:50|20297.3|20177.3|20295.33|20175.33|20297.3|20177.3|20295.17|20175.17|8
1632010740000|2021-09-19 00:19:00|20295.35|20175.35|20295.84|20175.84|20295.84|20175.84|20295.35|20175.35|9
1632010750000|2021-09-19 00:19:10|20295.74|20175.74|20295.14|20175.14|20295.8|20175.8|20295.14|20175.14|9
1632010760000|2021-09-19 00:19:20|20295.19|20175.19|20295.36|20175.36|20295.43|20175.43|20294.89|20174.89|8
1632010770000|2021-09-19 00:19:30|20295.22|20175.22|20294.83|20174.83|20295.29|20175.29|20294.55|20174.55|10
1632010780000|2021-09-19 00:19:40|20294.81|20174.81|20293.57|20173.57|20295.2|20175.2|20293.44|20173.44|10
1632010790000|2021-09-19 00:19:50|20293.65|20173.65|20295.82|20175.82|20296.42|20176.42|20293.65|20173.65|8
1632010800000|2021-09-19 00:20:00|20295.66|20175.66|20296.33|20176.33|20296.5|20176.5|20295.66|20175.66|8
1632010810000|2021-09-19 00:20:10|20296.4|20176.4|20294.84|20174.84|20296.4|20176.4|20294.84|20174.84|10
1632010820000|2021-09-19 00:20:20|20294.79|20174.79|20294.49|20174.49|20294.95|20174.95|20294.49|20174.49|6
1632010830000|2021-09-19 00:20:30|20294.47|20174.47|20292.83|20172.83|20294.47|20174.47|20292.83|20172.83|10
1632010840000|2021-09-19 00:20:40|20292.62|20172.62|20291.74|20171.74|20292.75|20172.75|20291.71|20171.71|8
1632010850000|2021-09-19 00:20:50|20291.56|20171.56|20291.12|20171.12|20291.56|20171.56|20291.03|20171.03|10
1632010860000|2021-09-19 00:21:00|20291.1|20171.1|20288.95|20168.95|20291.1|20171.1|20288.95|20168.95|10
1632010870000|2021-09-19 00:21:10|20288.74|20168.74|20288.1|20168.1|20288.74|20168.74|20288.07|20168.07|8
1632010880000|2021-09-19 00:21:20|20288.05|20168.05|20285.4|20165.4|20288.05|20168.05|20285.4|20165.4|9
1632010890000|2021-09-19 00:21:30|20285.43|20165.43|20284.51|20164.51|20285.43|20165.43|20284.51|20164.51|10
1632010900000|2021-09-19 00:21:40|20283.89|20163.89|20282.62|20162.62|20283.89|20163.89|20282.53|20162.53|8
1632010910000|2021-09-19 00:21:50|20282.74|20162.74|20283.02|20163.02|20283.15|20163.15|20282.12|20162.12|10
1632010920000|2021-09-19 00:22:00|20282.48|20162.48|20284.16|20164.16|20284.35|20164.35|20282.48|20162.48|9
1632010930000|2021-09-19 00:22:10|20284.62|20164.62|20284.26|20164.26|20284.8|20164.8|20283.38|20163.38|9
1632010940000|2021-09-19 00:22:20|20284.56|20164.56|20284.82|20164.82|20285.21|20165.21|20284.56|20164.56|10
1632010950000|2021-09-19 00:22:30|20284.6|20164.6|20281.35|20161.35|20284.6|20164.6|20281.35|20161.35|10
1632010960000|2021-09-19 00:22:40|20281.25|20161.25|20280.25|20160.25|20281.25|20161.25|20279.86|20159.86|9
1632010970000|2021-09-19 00:22:50|20280.37|20160.37|20279.47|20159.47|20280.63|20160.63|20279.47|20159.47|10
1632010980000|2021-09-19 00:23:00|20279.34|20159.34|20279.42|20159.42|20279.42|20159.42|20278.79|20158.79|10
1632010990000|2021-09-19 00:23:10|20279.18|20159.18|20277.19|20157.19|20279.29|20159.29|20277.19|20157.19|10
1632011000000|2021-09-19 00:23:20|20277.29|20157.29|20275.29|20155.29|20277.29|20157.29|20275.29|20155.29|9
1632011010000|2021-09-19 00:23:30|20275.15|20155.15|20273.95|20153.95|20275.18|20155.18|20273.95|20153.95|10
1632011020000|2021-09-19 00:23:40|20274.12|20154.12|20273.68|20153.68|20274.12|20154.12|20273.16|20153.16|9
1632011030000|2021-09-19 00:23:50|20273.52|20153.52|20274.52|20154.52|20274.52|20154.52|20273.38|20153.38|10
1632011040000|2021-09-19 00:24:00|20274.59|20154.59|20274.6|20154.6|20275.43|20155.43|20274.33|20154.33|10
1632011050000|2021-09-19 00:24:10|20274.24|20154.24|20274.7|20154.7|20275.23|20155.23|20274.24|20154.24|10
1632011060000|2021-09-19 00:24:20|20274.71|20154.71|20271.4|20151.4|20274.71|20154.71|20271.4|20151.4|9
1632011070000|2021-09-19 00:24:30|20271.32|20151.32|20266.5|20146.5|20271.35|20151.35|20266.5|20146.5|10
1632011080000|2021-09-19 00:24:40|20266.31|20146.31|20266.61|20146.61|20266.61|20146.61|20266.14|20146.14|9
1632011090000|2021-09-19 00:24:50|20266.33|20146.33|20266.21|20146.21|20266.33|20146.33|20265.76|20145.76|9
1632011100000|2021-09-19 00:25:00|20266|20146|20265.42|20145.42|20266.65|20146.65|20265.42|20145.42|10
1632011110000|2021-09-19 00:25:10|20265.47|20145.47|20265.81|20145.81|20266.52|20146.52|20265.46|20145.46|9
1632011120000|2021-09-19 00:25:20|20265.34|20145.34|20263.93|20143.93|20265.34|20145.34|20263.93|20143.93|8
1632011130000|2021-09-19 00:25:30|20263.9|20143.9|20261.08|20141.08|20263.9|20143.9|20261.08|20141.08|9
1632011140000|2021-09-19 00:25:40|20260.08|20140.08|20259.18|20139.18|20260.08|20140.08|20259.17|20139.17|8
1632011150000|2021-09-19 00:25:50|20258.76|20138.76|20258.76|20138.76|20259.54|20139.54|20258.76|20138.76|10
1632011160000|2021-09-19 00:26:00|20258.95|20138.95|20259.36|20139.36|20259.97|20139.97|20258.95|20138.95|9
1632011170000|2021-09-19 00:26:10|20259.67|20139.67|20260.16|20140.16|20260.29|20140.29|20259.67|20139.67|8
1632011180000|2021-09-19 00:26:20|20260.29|20140.29|20260.25|20140.25|20260.45|20140.45|20259.4|20139.4|8
1632011190000|2021-09-19 00:26:30|20260.13|20140.13|20255.01|20135.01|20260.13|20140.13|20255.01|20135.01|8
1632011200000|2021-09-19 00:26:40|20255|20135|20253.52|20133.52|20255.48|20135.48|20252.86|20132.86|10
1632011210000|2021-09-19 00:26:50|20253.41|20133.41|20252.48|20132.48|20253.81|20133.81|20252.48|20132.48|10
1632011220000|2021-09-19 00:27:00|20252.65|20132.65|20252|20132|20252.71|20132.71|20252|20132|10
1632011230000|2021-09-19 00:27:10|20252.07|20132.07|20251.03|20131.03|20252.07|20132.07|20250.72|20130.72|10
1632011240000|2021-09-19 00:27:20|20251.01|20131.01|20250.49|20130.49|20251.01|20131.01|20250.05|20130.05|10
1632011250000|2021-09-19 00:27:30|20248.89|20128.89|20247.86|20127.86|20248.89|20128.89|20247.86|20127.86|9
1632011260000|2021-09-19 00:27:40|20247.99|20127.99|20244.98|20124.98|20247.99|20127.99|20244.98|20124.98|10
1632011270000|2021-09-19 00:27:50|20244.74|20124.74|20244.59|20124.59|20244.74|20124.74|20243.36|20123.36|10
1632011280000|2021-09-19 00:28:00|20244.92|20124.92|20243.97|20123.97|20244.92|20124.92|20243.16|20123.16|10
1632011290000|2021-09-19 00:28:10|20243.85|20123.85|20241.92|20121.92|20243.85|20123.85|20241.42|20121.42|9
1632011300000|2021-09-19 00:28:20|20241.87|20121.87|20242.1|20122.1|20242.1|20122.1|20240.92|20120.92|10
1632011310000|2021-09-19 00:28:30|20242.59|20122.59|20241.58|20121.58|20242.59|20122.59|20240.63|20120.63|10
1632011320000|2021-09-19 00:28:40|20241.4|20121.4|20241.83|20121.83|20241.83|20121.83|20240.66|20120.66|10
1632011330000|2021-09-19 00:28:50|20241.94|20121.94|20241.91|20121.91|20242.75|20122.75|20241.91|20121.91|9
1632011340000|2021-09-19 00:29:00|20241.98|20121.98|20244.01|20124.01|20244.01|20124.01|20241.98|20121.98|9
1632011350000|2021-09-19 00:29:10|20243.77|20123.77|20242.69|20122.69|20245.09|20125.09|20242.69|20122.69|9
1632011360000|2021-09-19 00:29:20|20242.61|20122.61|20242.36|20122.36|20242.85|20122.85|20242.03|20122.03|9
1632011370000|2021-09-19 00:29:30|20242.42|20122.42|20238.26|20118.26|20242.42|20122.42|20238.26|20118.26|9
1632011380000|2021-09-19 00:29:40|20237.72|20117.72|20239.21|20119.21|20239.26|20119.26|20237.72|20117.72|10
1632011390000|2021-09-19 00:29:50|20239.73|20119.73|20240.84|20120.84|20240.84|20120.84|20239.73|20119.73|10
1632011400000|2021-09-19 00:30:00|20241.08|20121.08|20240.18|20120.18|20241.73|20121.73|20239.54|20119.54|10
1632011410000|2021-09-19 00:30:10|20239.01|20119.01|20237.3|20117.3|20239.01|20119.01|20236.38|20116.38|10
1632011420000|2021-09-19 00:30:20|20236.96|20116.96|20237.33|20117.33|20237.33|20117.33|20236.39|20116.39|9
1632011430000|2021-09-19 00:30:30|20237.13|20117.13|20240.5|20120.5|20240.5|20120.5|20236.98|20116.98|9
1632011440000|2021-09-19 00:30:40|20241.38|20121.38|20241.17|20121.17|20241.96|20121.96|20241.17|20121.17|10
1632011450000|2021-09-19 00:30:50|20240.66|20120.66|20242.91|20122.91|20242.91|20122.91|20240.15|20120.15|10
1632011460000|2021-09-19 00:31:00|20243.1|20123.1|20244.84|20124.84|20245.1|20125.1|20243.1|20123.1|10
1632011470000|2021-09-19 00:31:10|20244.77|20124.77|20244.58|20124.58|20245.67|20125.67|20244.58|20124.58|9
1632011480000|2021-09-19 00:31:20|20244.24|20124.24|20244.42|20124.42|20244.83|20124.83|20243.71|20123.71|9
1632011490000|2021-09-19 00:31:30|20244.94|20124.94|20245.34|20125.34|20245.57|20125.57|20244.94|20124.94|9
1632011500000|2021-09-19 00:31:40|20245.48|20125.48|20247.8|20127.8|20247.8|20127.8|20245.23|20125.23|10
1632011510000|2021-09-19 00:31:50|20249.12|20129.12|20251.53|20131.53|20251.53|20131.53|20249.12|20129.12|9
1632011520000|2021-09-19 00:32:00|20251.48|20131.48|20255.4|20135.4|20255.4|20135.4|20251.48|20131.48|10
1632011530000|2021-09-19 00:32:10|20256.01|20136.01|20259.36|20139.36|20259.36|20139.36|20256.01|20136.01|9
1632011540000|2021-09-19 00:32:20|20259.37|20139.37|20261.35|20141.35|20261.35|20141.35|20259.37|20139.37|10
1632011550000|2021-09-19 00:32:30|20261.28|20141.28|20261.93|20141.93|20262.31|20142.31|20261.14|20141.14|10
1632011560000|2021-09-19 00:32:40|20262.61|20142.61|20263.68|20143.68|20263.96|20143.96|20262.61|20142.61|10
1632011570000|2021-09-19 00:32:50|20263.78|20143.78|20263.47|20143.47|20265.06|20145.06|20263.47|20143.47|10
1632011580000|2021-09-19 00:33:00|20262.71|20142.71|20262.1|20142.1|20263.18|20143.18|20262.1|20142.1|9
1632011590000|2021-09-19 00:33:10|20263.64|20143.64|20263.81|20143.81|20264.05|20144.05|20263.62|20143.62|7
1632011600000|2021-09-19 00:33:20|20263.87|20143.87|20263.42|20143.42|20263.87|20143.87|20263.42|20143.42|9
1632011610000|2021-09-19 00:33:30|20263.69|20143.69|20268.2|20148.2|20268.2|20148.2|20263.69|20143.69|10
1632011620000|2021-09-19 00:33:40|20269.05|20149.05|20268.99|20148.99|20269.27|20149.27|20268.83|20148.83|9
1632011630000|2021-09-19 00:33:50|20269.04|20149.04|20267.97|20147.97|20269.04|20149.04|20267.66|20147.66|8
1632011640000|2021-09-19 00:34:00|20267.78|20147.78|20270.56|20150.56|20270.56|20150.56|20267.72|20147.72|10
1632011650000|2021-09-19 00:34:10|20270.73|20150.73|20272.75|20152.75|20272.75|20152.75|20270.61|20150.61|8
1632011660000|2021-09-19 00:34:20|20273.18|20153.18|20273.14|20153.14|20273.23|20153.23|20273.11|20153.11|10
1632011670000|2021-09-19 00:34:30|20273.27|20153.27|20273.16|20153.16|20273.65|20153.65|20273.09|20153.09|6
1632011680000|2021-09-19 00:34:40|20273.66|20153.66|20273.2|20153.2|20273.81|20153.81|20272.76|20152.76|9
1632011690000|2021-09-19 00:34:50|20272.84|20152.84|20273.49|20153.49|20273.67|20153.67|20272.66|20152.66|8
1632011700000|2021-09-19 00:35:00|20273.23|20153.23|20274.24|20154.24|20274.37|20154.37|20273.18|20153.18|10
1632011710000|2021-09-19 00:35:10|20273.76|20153.76|20273.61|20153.61|20273.76|20153.76|20272.61|20152.61|10
1632011720000|2021-09-19 00:35:20|20273.22|20153.22|20271.02|20151.02|20273.22|20153.22|20271.02|20151.02|8
1632011730000|2021-09-19 00:35:30|20270.59|20150.59|20268.36|20148.36|20270.91|20150.91|20268.36|20148.36|10
1632011740000|2021-09-19 00:35:40|20268.64|20148.64|20268.94|20148.94|20269.38|20149.38|20268.51|20148.51|10
1632011750000|2021-09-19 00:35:50|20268.37|20148.37|20268.88|20148.88|20268.98|20148.98|20267.92|20147.92|8
1632011760000|2021-09-19 00:36:00|20268.99|20148.99|20270.23|20150.23|20270.23|20150.23|20268.7|20148.7|10
1632011770000|2021-09-19 00:36:10|20270.48|20150.48|20272.61|20152.61|20272.61|20152.61|20270.48|20150.48|10
1632011780000|2021-09-19 00:36:20|20272.62|20152.62|20271.89|20151.89|20272.72|20152.72|20271.13|20151.13|9
1632011790000|2021-09-19 00:36:30|20272.28|20152.28|20272.97|20152.97|20274.5|20154.5|20272.28|20152.28|10
1632011800000|2021-09-19 00:36:40|20272.85|20152.85|20271.83|20151.83|20272.92|20152.92|20271.83|20151.83|10
1632011810000|2021-09-19 00:36:50|20270.21|20150.21|20270.33|20150.33|20270.33|20150.33|20269.75|20149.75|9
1632011820000|2021-09-19 00:37:00|20270.44|20150.44|20269.66|20149.66|20270.62|20150.62|20269.5|20149.5|10
1632011830000|2021-09-19 00:37:10|20269.58|20149.58|20269.13|20149.13|20269.58|20149.58|20269.13|20149.13|6
1632011840000|2021-09-19 00:37:20|20268.92|20148.92|20269.98|20149.98|20269.98|20149.98|20268.92|20148.92|10
1632011850000|2021-09-19 00:37:30|20270.06|20150.06|20268.52|20148.52|20270.06|20150.06|20268.52|20148.52|9
1632011860000|2021-09-19 00:37:40|20268.35|20148.35|20265.93|20145.93|20268.35|20148.35|20265.93|20145.93|9
1632011870000|2021-09-19 00:37:50|20265.83|20145.83|20262.37|20142.37|20265.83|20145.83|20261.55|20141.55|8
1632011880000|2021-09-19 00:38:00|20261.8|20141.8|20258.14|20138.14|20261.8|20141.8|20258.14|20138.14|9
1632011890000|2021-09-19 00:38:10|20257.67|20137.67|20251.42|20131.42|20257.67|20137.67|20251.42|20131.42|9
1632011900000|2021-09-19 00:38:20|20250.47|20130.47|20245.66|20125.66|20250.47|20130.47|20245.66|20125.66|10
1632011910000|2021-09-19 00:38:30|20245.69|20125.69|20244.8|20124.8|20245.78|20125.78|20243.42|20123.42|10
1632011920000|2021-09-19 00:38:40|20244.64|20124.64|20242.49|20122.49|20244.64|20124.64|20242.49|20122.49|10
1632011930000|2021-09-19 00:38:50|20242.44|20122.44|20242.28|20122.28|20242.61|20122.61|20241.68|20121.68|10
1632011940000|2021-09-19 00:39:00|20242.45|20122.45|20244|20124|20244.12|20124.12|20242.45|20122.45|9
1632011950000|2021-09-19 00:39:10|20243.69|20123.69|20242.22|20122.22|20244.81|20124.81|20241.91|20121.91|10
1632011960000|2021-09-19 00:39:20|20242.06|20122.06|20241.49|20121.49|20242.51|20122.51|20241.49|20121.49|10
1632011970000|2021-09-19 00:39:30|20241.39|20121.39|20236|20116|20241.39|20121.39|20236|20116|10
1632011980000|2021-09-19 00:39:40|20235.75|20115.75|20228.21|20108.21|20235.75|20115.75|20228.21|20108.21|10
1632011990000|2021-09-19 00:39:50|20228.02|20108.02|20225.9|20105.9|20228.02|20108.02|20225.9|20105.9|10
1632012000000|2021-09-19 00:40:00|20225.23|20105.23|20225.47|20105.47|20226.47|20106.47|20224.2|20104.2|10
1632012010000|2021-09-19 00:40:10|20224.8|20104.8|20219.95|20099.95|20224.8|20104.8|20219.95|20099.95|10
1632012020000|2021-09-19 00:40:20|20218.95|20098.95|20219.93|20099.93|20220.28|20100.28|20218.95|20098.95|10
1632012030000|2021-09-19 00:40:30|20219.92|20099.92|20212.18|20092.18|20220.5|20100.5|20212.18|20092.18|10
1632012040000|2021-09-19 00:40:40|20212.97|20092.97|20212.56|20092.56|20213.01|20093.01|20209.74|20089.74|10
1632012050000|2021-09-19 00:40:50|20212.29|20092.29|20212.25|20092.25|20212.29|20092.29|20211.06|20091.06|10
1632012060000|2021-09-19 00:41:00|20211.26|20091.26|20206.22|20086.22|20211.26|20091.26|20206.22|20086.22|10
1632012070000|2021-09-19 00:41:10|20205.92|20085.92|20207.91|20087.91|20207.91|20087.91|20205.85|20085.85|10
1632012080000|2021-09-19 00:41:20|20207.78|20087.78|20206.68|20086.68|20207.78|20087.78|20206.68|20086.68|10
1632012090000|2021-09-19 00:41:30|20206.7|20086.7|20203.13|20083.13|20206.7|20086.7|20203.13|20083.13|10
1632012100000|2021-09-19 00:41:40|20203.24|20083.24|20199.87|20079.87|20203.24|20083.24|20199.5|20079.5|10
1632012110000|2021-09-19 00:41:50|20198.47|20078.47|20197.98|20077.98|20199.3|20079.3|20197.9|20077.9|10
1632012120000|2021-09-19 00:42:00|20198.19|20078.19|20197.77|20077.77|20200.56|20080.56|20197.77|20077.77|8
1632012130000|2021-09-19 00:42:10|20197.91|20077.91|20198.4|20078.4|20198.4|20078.4|20196.84|20076.84|10
1632012140000|2021-09-19 00:42:20|20198.16|20078.16|20200.49|20080.49|20200.49|20080.49|20198.16|20078.16|10
1632012150000|2021-09-19 00:42:30|20200.61|20080.61|20197.92|20077.92|20201.49|20081.49|20197.92|20077.92|10
1632012160000|2021-09-19 00:42:40|20198.19|20078.19|20198.99|20078.99|20198.99|20078.99|20195.75|20075.75|10
1632012170000|2021-09-19 00:42:50|20199.35|20079.35|20197.54|20077.54|20199.35|20079.35|20197.54|20077.54|10
1632012180000|2021-09-19 00:43:00|20197.4|20077.4|20192.37|20072.37|20197.4|20077.4|20192.37|20072.37|10
1632012190000|2021-09-19 00:43:10|20191|20071|20187.2|20067.2|20191|20071|20187.2|20067.2|10
1632012200000|2021-09-19 00:43:20|20187.28|20067.28|20184.71|20064.71|20187.28|20067.28|20184.16|20064.16|10
1632012210000|2021-09-19 00:43:30|20185.56|20065.56|20186.95|20066.95|20186.95|20066.95|20185.25|20065.25|10
1632012220000|2021-09-19 00:43:40|20187.01|20067.01|20184.01|20064.01|20187.01|20067.01|20184.01|20064.01|10
1632012230000|2021-09-19 00:43:50|20183.14|20063.14|20183.68|20063.68|20183.68|20063.68|20183.07|20063.07|9
1632012240000|2021-09-19 00:44:00|20184.61|20064.61|20185.2|20065.2|20185.2|20065.2|20184.29|20064.29|10
1632012250000|2021-09-19 00:44:10|20185.41|20065.41|20184.53|20064.53|20185.41|20065.41|20184.18|20064.18|9
1632012260000|2021-09-19 00:44:20|20184.21|20064.21|20184.64|20064.64|20184.64|20064.64|20183.3|20063.3|10
1632012270000|2021-09-19 00:44:30|20184.86|20064.86|20184.19|20064.19|20185.5|20065.5|20184.19|20064.19|10
1632012280000|2021-09-19 00:44:40|20184.27|20064.27|20186.14|20066.14|20186.14|20066.14|20184.27|20064.27|8
1632012290000|2021-09-19 00:44:50|20185.76|20065.76|20187.34|20067.34|20187.34|20067.34|20185.76|20065.76|8
1632012300000|2021-09-19 00:45:00|20187.03|20067.03|20187.8|20067.8|20187.8|20067.8|20186.98|20066.98|9
1632012310000|2021-09-19 00:45:10|20187.3|20067.3|20186.65|20066.65|20187.3|20067.3|20186.65|20066.65|8
1632012320000|2021-09-19 00:45:20|20186.62|20066.62|20186.6|20066.6|20187.15|20067.15|20186.6|20066.6|10
1632012330000|2021-09-19 00:45:30|20186.82|20066.82|20187.14|20067.14|20187.14|20067.14|20186.38|20066.38|10
1632012340000|2021-09-19 00:45:40|20186.63|20066.63|20184.72|20064.72|20186.63|20066.63|20184.61|20064.61|9
1632012350000|2021-09-19 00:45:50|20184.57|20064.57|20184.68|20064.68|20185.06|20065.06|20183.99|20063.99|9
1632012360000|2021-09-19 00:46:00|20184.58|20064.58|20184.26|20064.26|20184.58|20064.58|20183.7|20063.7|10
1632012370000|2021-09-19 00:46:10|20184.48|20064.48|20184.72|20064.72|20185.15|20065.15|20184.48|20064.48|10
1632012380000|2021-09-19 00:46:20|20185.25|20065.25|20186.62|20066.62|20186.62|20066.62|20184.69|20064.69|9
1632012390000|2021-09-19 00:46:30|20186.96|20066.96|20187.12|20067.12|20187.3|20067.3|20186.78|20066.78|10
1632012400000|2021-09-19 00:46:40|20187.02|20067.02|20187.38|20067.38|20188.17|20068.17|20187.02|20067.02|10
1632012410000|2021-09-19 00:46:50|20187.73|20067.73|20187.75|20067.75|20187.89|20067.89|20187.43|20067.43|10
1632012420000|2021-09-19 00:47:00|20187.61|20067.61|20188.6|20068.6|20188.6|20068.6|20187.61|20067.61|9
1632012430000|2021-09-19 00:47:10|20189.16|20069.16|20189.45|20069.45|20189.45|20069.45|20187.77|20067.77|10
1632012440000|2021-09-19 00:47:20|20189.24|20069.24|20191.29|20071.29|20191.29|20071.29|20189.16|20069.16|10
1632012450000|2021-09-19 00:47:30|20191.72|20071.72|20199.59|20079.59|20199.59|20079.59|20191.72|20071.72|10
1632012460000|2021-09-19 00:47:40|20199.88|20079.88|20201.08|20081.08|20201.71|20081.71|20199.09|20079.09|10
1632012470000|2021-09-19 00:47:50|20201.03|20081.03|20201.35|20081.35|20201.35|20081.35|20200.16|20080.16|9
1632012480000|2021-09-19 00:48:00|20200.81|20080.81|20203.14|20083.14|20203.14|20083.14|20200.01|20080.01|10
1632012490000|2021-09-19 00:48:10|20203.16|20083.16|20207.01|20087.01|20207.43|20087.43|20203.16|20083.16|10
1632012500000|2021-09-19 00:48:20|20206.94|20086.94|20205.62|20085.62|20207.25|20087.25|20205.62|20085.62|9
1632012510000|2021-09-19 00:48:30|20206.39|20086.39|20207.32|20087.32|20207.32|20087.32|20206.39|20086.39|10
1632012520000|2021-09-19 00:48:40|20207.48|20087.48|20207.07|20087.07|20208.44|20088.44|20207.06|20087.06|10
1632012530000|2021-09-19 00:48:50|20207.88|20087.88|20207.65|20087.65|20208.87|20088.87|20206.86|20086.86|9
1632012540000|2021-09-19 00:49:00|20207.5|20087.5|20205.23|20085.23|20207.5|20087.5|20205.23|20085.23|8
1632012550000|2021-09-19 00:49:10|20204.97|20084.97|20204.21|20084.21|20205.69|20085.69|20204.02|20084.02|10
1632012560000|2021-09-19 00:49:20|20204.24|20084.24|20202.44|20082.44|20204.6|20084.6|20202.44|20082.44|10
1632012570000|2021-09-19 00:49:30|20201.99|20081.99|20200.9|20080.9|20201.99|20081.99|20200.54|20080.54|9
1632012580000|2021-09-19 00:49:40|20201.21|20081.21|20200.17|20080.17|20201.44|20081.44|20200.17|20080.17|9
1632012590000|2021-09-19 00:49:50|20199.53|20079.53|20197.98|20077.98|20199.53|20079.53|20197.98|20077.98|10
1632012600000|2021-09-19 00:50:00|20198.17|20078.17|20196.64|20076.64|20198.68|20078.68|20196.51|20076.51|10
1632012610000|2021-09-19 00:50:10|20196.41|20076.41|20195.71|20075.71|20196.41|20076.41|20195.2|20075.2|10
1632012620000|2021-09-19 00:50:20|20195.88|20075.88|20195.51|20075.51|20196.51|20076.51|20195.48|20075.48|10
1632012630000|2021-09-19 00:50:30|20195.57|20075.57|20200.49|20080.49|20200.49|20080.49|20195.57|20075.57|10
1632012640000|2021-09-19 00:50:40|20201.52|20081.52|20202.23|20082.23|20202.46|20082.46|20201.52|20081.52|10
1632012650000|2021-09-19 00:50:50|20202.12|20082.12|20204.14|20084.14|20204.88|20084.88|20202.12|20082.12|10
1632012660000|2021-09-19 00:51:00|20204.49|20084.49|20205.24|20085.24|20205.32|20085.32|20204.38|20084.38|10
1632012670000|2021-09-19 00:51:10|20204.89|20084.89|20202.97|20082.97|20204.89|20084.89|20202.8|20082.8|10
1632012680000|2021-09-19 00:51:20|20202.87|20082.87|20200.02|20080.02|20203.14|20083.14|20200.02|20080.02|10
1632012690000|2021-09-19 00:51:30|20199.92|20079.92|20197.86|20077.86|20199.98|20079.98|20197.86|20077.86|10
1632012700000|2021-09-19 00:51:40|20197.87|20077.87|20196.21|20076.21|20197.87|20077.87|20195.74|20075.74|10
1632012710000|2021-09-19 00:51:50|20196.37|20076.37|20197.48|20077.48|20197.48|20077.48|20195.97|20075.97|10
1632012720000|2021-09-19 00:52:00|20198.38|20078.38|20198.66|20078.66|20198.66|20078.66|20198.04|20078.04|10
1632012730000|2021-09-19 00:52:10|20198.4|20078.4|20199.07|20079.07|20199.08|20079.08|20198.4|20078.4|9
1632012740000|2021-09-19 00:52:20|20199.08|20079.08|20200.53|20080.53|20200.53|20080.53|20199.08|20079.08|8
1632012750000|2021-09-19 00:52:30|20200.48|20080.48|20200.81|20080.81|20201.06|20081.06|20200.48|20080.48|8
1632012760000|2021-09-19 00:52:40|20200.9|20080.9|20200.36|20080.36|20202.44|20082.44|20199.95|20079.95|9
1632012770000|2021-09-19 00:52:50|20200.58|20080.58|20200.83|20080.83|20201.33|20081.33|20199.98|20079.98|9
1632012780000|2021-09-19 00:53:00|20200.67|20080.67|20200.09|20080.09|20200.86|20080.86|20200.09|20080.09|9
1632012790000|2021-09-19 00:53:10|20199.86|20079.86|20198.09|20078.09|20199.86|20079.86|20198.09|20078.09|8
1632012800000|2021-09-19 00:53:20|20199.24|20079.24|20196.56|20076.56|20199.24|20079.24|20196.56|20076.56|10
1632012810000|2021-09-19 00:53:30|20195.05|20075.05|20194.41|20074.41|20195.05|20075.05|20193.65|20073.65|10
1632012820000|2021-09-19 00:53:40|20194.24|20074.24|20194.33|20074.33|20194.6|20074.6|20194.12|20074.12|10
1632012830000|2021-09-19 00:53:50|20194.28|20074.28|20190.8|20070.8|20194.28|20074.28|20190.8|20070.8|10
1632012840000|2021-09-19 00:54:00|20190.63|20070.63|20191.27|20071.27|20191.27|20071.27|20190.63|20070.63|10
1632012850000|2021-09-19 00:54:10|20191.32|20071.32|20190.86|20070.86|20191.98|20071.98|20190.8|20070.8|9
1632012860000|2021-09-19 00:54:20|20190.84|20070.84|20189.73|20069.73|20190.95|20070.95|20189.73|20069.73|7
1632012870000|2021-09-19 00:54:30|20189.64|20069.64|20188.51|20068.51|20189.64|20069.64|20188.51|20068.51|9
1632012880000|2021-09-19 00:54:40|20188.4|20068.4|20189.03|20069.03|20189.03|20069.03|20188.4|20068.4|10
1632012890000|2021-09-19 00:54:50|20188.9|20068.9|20187.44|20067.44|20188.9|20068.9|20187.44|20067.44|9
1632012900000|2021-09-19 00:55:00|20187.37|20067.37|20187.44|20067.44|20187.82|20067.82|20187.37|20067.37|9
1632012910000|2021-09-19 00:55:10|20187.9|20067.9|20186.88|20066.88|20187.9|20067.9|20186.26|20066.26|10
1632012920000|2021-09-19 00:55:20|20187.19|20067.19|20189.3|20069.3|20189.65|20069.65|20187.19|20067.19|7
1632012930000|2021-09-19 00:55:30|20189.29|20069.29|20188.78|20068.78|20189.72|20069.72|20188.78|20068.78|9
1632012940000|2021-09-19 00:55:40|20188.67|20068.67|20188.36|20068.36|20188.88|20068.88|20188.26|20068.26|10
1632012950000|2021-09-19 00:55:50|20188.31|20068.31|20187.43|20067.43|20188.61|20068.61|20187.43|20067.43|9
1632012960000|2021-09-19 00:56:00|20187.66|20067.66|20188.17|20068.17|20188.76|20068.76|20187.66|20067.66|10
1632012970000|2021-09-19 00:56:10|20188.24|20068.24|20188.74|20068.74|20188.74|20068.74|20188.1|20068.1|9
1632012980000|2021-09-19 00:56:20|20189.32|20069.32|20190.3|20070.3|20190.3|20070.3|20189.19|20069.19|10
1632012990000|2021-09-19 00:56:30|20190.26|20070.26|20189.51|20069.51|20190.28|20070.28|20188.99|20068.99|10
1632013000000|2021-09-19 00:56:40|20189.4|20069.4|20190.14|20070.14|20190.14|20070.14|20189.16|20069.16|10
1632013010000|2021-09-19 00:56:50|20190.6|20070.6|20189.59|20069.59|20190.72|20070.72|20189.59|20069.59|9
1632013020000|2021-09-19 00:57:00|20189.5|20069.5|20188.98|20068.98|20189.8|20069.8|20188.98|20068.98|10
1632013030000|2021-09-19 00:57:10|20188.8|20068.8|20188.44|20068.44|20188.85|20068.85|20188.44|20068.44|9
1632013040000|2021-09-19 00:57:20|20188.37|20068.37|20186.86|20066.86|20188.64|20068.64|20186.86|20066.86|10
1632013050000|2021-09-19 00:57:30|20186.29|20066.29|20183.61|20063.61|20186.29|20066.29|20183.61|20063.61|10
1632013060000|2021-09-19 00:57:40|20183.12|20063.12|20180.94|20060.94|20183.54|20063.54|20180.93|20060.93|10
1632013070000|2021-09-19 00:57:50|20180.12|20060.12|20178.97|20058.97|20180.41|20060.41|20178.97|20058.97|10
1632013080000|2021-09-19 00:58:00|20178.49|20058.49|20172.21|20052.21|20178.82|20058.82|20172.21|20052.21|10
1632013090000|2021-09-19 00:58:10|20172.37|20052.37|20170.94|20050.94|20174.03|20054.03|20170.94|20050.94|10
1632013100000|2021-09-19 00:58:20|20170.01|20050.01|20168.41|20048.41|20170.22|20050.22|20168.27|20048.27|10
1632013110000|2021-09-19 00:58:30|20168.05|20048.05|20168.47|20048.47|20168.92|20048.92|20167.61|20047.61|9
1632013120000|2021-09-19 00:58:40|20168.16|20048.16|20165.14|20045.14|20168.46|20048.46|20165.07|20045.07|9
1632013130000|2021-09-19 00:58:50|20164.39|20044.39|20163.41|20043.41|20164.39|20044.39|20163.18|20043.18|8
1632013140000|2021-09-19 00:59:00|20162.82|20042.82|20162.39|20042.39|20162.82|20042.82|20162.15|20042.15|10
1632013150000|2021-09-19 00:59:10|20162.29|20042.29|20161.9|20041.9|20162.33|20042.33|20161.1|20041.1|10
1632013160000|2021-09-19 00:59:20|20162.81|20042.81|20162.55|20042.55|20163.96|20043.96|20162.55|20042.55|10
1632013170000|2021-09-19 00:59:30|20162.63|20042.63|20163.51|20043.51|20163.6|20043.6|20162.47|20042.47|10
1632013180000|2021-09-19 00:59:40|20163.68|20043.68|20162.54|20042.54|20164.19|20044.19|20162.54|20042.54|10
1632013190000|2021-09-19 00:59:50|20162.76|20042.76|20165.97|20045.97|20166.44|20046.44|20162.53|20042.53|10
1632013200000|2021-09-19 01:00:00|20165.58|20045.58|20165.18|20045.18|20165.74|20045.74|20164.62|20044.62|9
1632013210000|2021-09-19 01:00:10|20165.21|20045.21|20164.56|20044.56|20165.26|20045.26|20164.56|20044.56|10
1632013220000|2021-09-19 01:00:20|20164.4|20044.4|20163.26|20043.26|20164.59|20044.59|20162.38|20042.38|10
1632013230000|2021-09-19 01:00:30|20163.21|20043.21|20158.21|20038.21|20163.21|20043.21|20158.21|20038.21|9
1632013240000|2021-09-19 01:00:40|20158.17|20038.17|20157.52|20037.52|20158.17|20038.17|20156.43|20036.43|10
1632013250000|2021-09-19 01:00:50|20157.99|20037.99|20155.96|20035.96|20157.99|20037.99|20155.89|20035.89|10
1632013260000|2021-09-19 01:01:00|20155.68|20035.68|20149.59|20029.59|20155.68|20035.68|20149.59|20029.59|10
1632013270000|2021-09-19 01:01:10|20147.42|20027.42|20144.11|20024.11|20147.42|20027.42|20144.11|20024.11|10
1632013280000|2021-09-19 01:01:20|20144.35|20024.35|20140.9|20020.9|20144.35|20024.35|20140.9|20020.9|10
1632013290000|2021-09-19 01:01:30|20140.41|20020.41|20137.12|20017.12|20140.41|20020.41|20137.12|20017.12|10
1632013300000|2021-09-19 01:01:40|20134.28|20014.28|20130.76|20010.76|20135.47|20015.47|20130.6|20010.6|10
1632013310000|2021-09-19 01:01:50|20129.96|20009.96|20130.59|20010.59|20131.44|20011.44|20128.9|20008.9|9
1632013320000|2021-09-19 01:02:00|20131.79|20011.79|20130|20010|20132.79|20012.79|20130|20010|10
1632013330000|2021-09-19 01:02:10|20129.63|20009.63|20124.17|20004.17|20129.63|20009.63|20124.17|20004.17|10
1632013340000|2021-09-19 01:02:20|20123.72|20003.72|20121.58|20001.58|20123.72|20003.72|20121.28|20001.28|10
1632013350000|2021-09-19 01:02:30|20121.72|20001.72|20119.08|19999.08|20121.72|20001.72|20118.8|19998.8|10
1632013360000|2021-09-19 01:02:40|20119.33|19999.33|20121.63|20001.63|20121.73|20001.73|20119.33|19999.33|10
1632013370000|2021-09-19 01:02:50|20120.8|20000.8|20119.64|19999.64|20121.22|20001.22|20119.64|19999.64|10
1632013380000|2021-09-19 01:03:00|20119.77|19999.77|20120.57|20000.57|20121.18|20001.18|20119.46|19999.46|10
1632013390000|2021-09-19 01:03:10|20120.59|20000.59|20121.1|20001.1|20121.51|20001.51|20120.55|20000.55|10
1632013400000|2021-09-19 01:03:20|20120.64|20000.64|20119.73|19999.73|20121.06|20001.06|20119.73|19999.73|10
1632013410000|2021-09-19 01:03:30|20118.42|19998.42|20115.69|19995.69|20118.72|19998.72|20114.74|19994.74|10
1632013420000|2021-09-19 01:03:40|20113.61|19993.61|20119.45|19999.45|20119.99|19999.99|20113.37|19993.37|10
1632013430000|2021-09-19 01:03:50|20120.74|20000.74|20123.3|20003.3|20123.47|20003.47|20120.74|20000.74|9
1632013440000|2021-09-19 01:04:00|20124.41|20004.41|20132.84|20012.84|20132.84|20012.84|20124.41|20004.41|10
1632013450000|2021-09-19 01:04:10|20133.62|20013.62|20138.48|20018.48|20138.48|20018.48|20133.5|20013.5|10
1632013460000|2021-09-19 01:04:20|20138.52|20018.52|20139.34|20019.34|20140.43|20020.43|20138.52|20018.52|10
1632013470000|2021-09-19 01:04:30|20139.55|20019.55|20143.89|20023.89|20143.89|20023.89|20139.55|20019.55|10
1632013480000|2021-09-19 01:04:40|20143.9|20023.9|20146.95|20026.95|20146.95|20026.95|20143.9|20023.9|10
1632013490000|2021-09-19 01:04:50|20146.4|20026.4|20146.41|20026.41|20146.41|20026.41|20145.7|20025.7|9
1632013500000|2021-09-19 01:05:00|20146.94|20026.94|20144.41|20024.41|20146.98|20026.98|20144.41|20024.41|10
1632013510000|2021-09-19 01:05:10|20143.65|20023.65|20139.85|20019.85|20143.65|20023.65|20139.85|20019.85|10
1632013520000|2021-09-19 01:05:20|20138.62|20018.62|20135.48|20015.48|20138.62|20018.62|20134.73|20014.73|10
1632013530000|2021-09-19 01:05:30|20135.64|20015.64|20133.66|20013.66|20135.64|20015.64|20133.66|20013.66|9
1632013540000|2021-09-19 01:05:40|20133.65|20013.65|20128.59|20008.59|20133.65|20013.65|20128.59|20008.59|10
1632013550000|2021-09-19 01:05:50|20127.67|20007.67|20123.45|20003.45|20127.67|20007.67|20123.45|20003.45|10
1632013560000|2021-09-19 01:06:00|20123.44|20003.44|20118.11|19998.11|20123.44|20003.44|20118.11|19998.11|10
1632013570000|2021-09-19 01:06:10|20118.34|19998.34|20116.3|19996.3|20118.34|19998.34|20116.01|19996.01|9
1632013580000|2021-09-19 01:06:20|20116.36|19996.36|20116.41|19996.41|20116.45|19996.45|20115.73|19995.73|10
1632013590000|2021-09-19 01:06:30|20115.94|19995.94|20121.58|20001.58|20121.58|20001.58|20115.91|19995.91|10
1632013600000|2021-09-19 01:06:40|20121.5|20001.5|20127.26|20007.26|20127.32|20007.32|20121.5|20001.5|9
1632013610000|2021-09-19 01:06:50|20128.32|20008.32|20129.06|20009.06|20129.32|20009.32|20128.32|20008.32|10
1632013620000|2021-09-19 01:07:00|20129.04|20009.04|20133.64|20013.64|20133.64|20013.64|20129.04|20009.04|9
1632013630000|2021-09-19 01:07:10|20133.65|20013.65|20139.71|20019.71|20139.71|20019.71|20133.65|20013.65|10
1632013640000|2021-09-19 01:07:20|20140.17|20020.17|20141.45|20021.45|20141.49|20021.49|20140.17|20020.17|10
1632013650000|2021-09-19 01:07:30|20142.71|20022.71|20146.65|20026.65|20146.65|20026.65|20142.71|20022.71|10
1632013660000|2021-09-19 01:07:40|20147.67|20027.67|20149.76|20029.76|20149.76|20029.76|20147.38|20027.38|10
1632013670000|2021-09-19 01:07:50|20150.07|20030.07|20149.38|20029.38|20150.19|20030.19|20148.56|20028.56|10
1632013680000|2021-09-19 01:08:00|20149.14|20029.14|20149.49|20029.49|20149.5|20029.5|20148.59|20028.59|10
1632013690000|2021-09-19 01:08:10|20149.3|20029.3|20146.77|20026.77|20149.3|20029.3|20146.77|20026.77|9
1632013700000|2021-09-19 01:08:20|20146.74|20026.74|20147.98|20027.98|20149.1|20029.1|20146.68|20026.68|10
1632013710000|2021-09-19 01:08:30|20147.67|20027.67|20145.81|20025.81|20147.85|20027.85|20145.81|20025.81|9
1632013720000|2021-09-19 01:08:40|20145.73|20025.73|20144.22|20024.22|20145.73|20025.73|20144.22|20024.22|10
1632013730000|2021-09-19 01:08:50|20143.97|20023.97|20142.66|20022.66|20143.97|20023.97|20142.66|20022.66|10
1632013740000|2021-09-19 01:09:00|20142.45|20022.45|20141.1|20021.1|20142.45|20022.45|20141.1|20021.1|10
1632013750000|2021-09-19 01:09:10|20141.08|20021.08|20142.8|20022.8|20142.8|20022.8|20140.89|20020.89|10
1632013760000|2021-09-19 01:09:20|20142.9|20022.9|20142.72|20022.72|20143.61|20023.61|20142.58|20022.58|10
1632013770000|2021-09-19 01:09:30|20142.52|20022.52|20142.35|20022.35|20142.72|20022.72|20141.75|20021.75|9
1632013780000|2021-09-19 01:09:40|20142.2|20022.2|20140.6|20020.6|20142.67|20022.67|20140.6|20020.6|10
1632013790000|2021-09-19 01:09:50|20139.68|20019.68|20136.47|20016.47|20139.68|20019.68|20136.45|20016.45|10
1632013800000|2021-09-19 01:10:00|20136.14|20016.14|20137.06|20017.06|20137.34|20017.34|20136.01|20016.01|10
1632013810000|2021-09-19 01:10:10|20137.6|20017.6|20135.96|20015.96|20137.6|20017.6|20135.87|20015.87|9
1632013820000|2021-09-19 01:10:20|20135.34|20015.34|20132.1|20012.1|20135.34|20015.34|20131.9|20011.9|10
1632013830000|2021-09-19 01:10:30|20132.26|20012.26|20129.3|20009.3|20132.26|20012.26|20129.3|20009.3|10
1632013840000|2021-09-19 01:10:40|20129|20009|20126.53|20006.53|20129|20009|20126.53|20006.53|10
1632013850000|2021-09-19 01:10:50|20125.64|20005.64|20126.84|20006.84|20126.84|20006.84|20125.64|20005.64|7
1632013860000|2021-09-19 01:11:00|20127|20007|20126.86|20006.86|20127.15|20007.15|20126.61|20006.61|8
1632013870000|2021-09-19 01:11:10|20126.96|20006.96|20127.33|20007.33|20127.6|20007.6|20126.46|20006.46|10
1632013880000|2021-09-19 01:11:20|20127.52|20007.52|20125.49|20005.49|20127.52|20007.52|20125.49|20005.49|10
1632013890000|2021-09-19 01:11:30|20125.29|20005.29|20125.83|20005.83|20126.23|20006.23|20125.29|20005.29|10
1632013900000|2021-09-19 01:11:40|20125.95|20005.95|20125.72|20005.72|20125.95|20005.95|20125.18|20005.18|8
1632013910000|2021-09-19 01:11:50|20126.01|20006.01|20128.74|20008.74|20128.74|20008.74|20125.9|20005.9|10
1632013920000|2021-09-19 01:12:00|20129.76|20009.76|20131.12|20011.12|20131.24|20011.24|20129.74|20009.74|10
1632013930000|2021-09-19 01:12:10|20131.54|20011.54|20132.5|20012.5|20132.53|20012.53|20131.54|20011.54|10
1632013940000|2021-09-19 01:12:20|20132.18|20012.18|20131.9|20011.9|20132.46|20012.46|20131.9|20011.9|9
1632013950000|2021-09-19 01:12:30|20132.08|20012.08|20131.54|20011.54|20132.18|20012.18|20131.54|20011.54|7
1632013960000|2021-09-19 01:12:40|20132.28|20012.28|20131.87|20011.87|20132.32|20012.32|20131.76|20011.76|8
1632013970000|2021-09-19 01:12:50|20131.28|20011.28|20128.97|20008.97|20131.28|20011.28|20128.97|20008.97|9
1632013980000|2021-09-19 01:13:00|20128.68|20008.68|20125.9|20005.9|20128.68|20008.68|20125.57|20005.57|9
1632013990000|2021-09-19 01:13:10|20125.49|20005.49|20121.99|20001.99|20125.49|20005.49|20121.99|20001.99|10
1632014000000|2021-09-19 01:13:20|20121.73|20001.73|20119.9|19999.9|20121.82|20001.82|20119.88|19999.88|10
1632014010000|2021-09-19 01:13:30|20120.11|20000.11|20120.44|20000.44|20120.63|20000.63|20120|20000|9
1632014020000|2021-09-19 01:13:40|20120.85|20000.85|20123.05|20003.05|20123.15|20003.15|20120.85|20000.85|10
1632014030000|2021-09-19 01:13:50|20122.73|20002.73|20122.96|20002.96|20123.3|20003.3|20122.49|20002.49|10
1632014040000|2021-09-19 01:14:00|20122.93|20002.93|20123.16|20003.16|20123.16|20003.16|20122.59|20002.59|10
1632014050000|2021-09-19 01:14:10|20123.22|20003.22|20126.15|20006.15|20126.15|20006.15|20123.22|20003.22|10
1632014060000|2021-09-19 01:14:20|20128.07|20008.07|20133.32|20013.32|20133.32|20013.32|20128.07|20008.07|8
1632014070000|2021-09-19 01:14:30|20133.57|20013.57|20134.81|20014.81|20134.98|20014.98|20133.37|20013.37|9
1632014080000|2021-09-19 01:14:40|20135.3|20015.3|20135.15|20015.15|20135.38|20015.38|20134.49|20014.49|10
1632014090000|2021-09-19 01:14:50|20135.25|20015.25|20136.05|20016.05|20136.07|20016.07|20135.23|20015.23|9
1632014100000|2021-09-19 01:15:00|20136.02|20016.02|20134.55|20014.55|20136.47|20016.47|20134.55|20014.55|10
1632014110000|2021-09-19 01:15:10|20133.82|20013.82|20133.38|20013.38|20134.19|20014.19|20133.38|20013.38|9
1632014120000|2021-09-19 01:15:20|20132.58|20012.58|20132.65|20012.65|20132.84|20012.84|20132.5|20012.5|8
1632014130000|2021-09-19 01:15:30|20133.04|20013.04|20133.72|20013.72|20134.79|20014.79|20133.04|20013.04|10
1632014140000|2021-09-19 01:15:40|20133.74|20013.74|20132.42|20012.42|20133.74|20013.74|20132.42|20012.42|7
1632014150000|2021-09-19 01:15:50|20131.07|20011.07|20130.58|20010.58|20132.66|20012.66|20130.58|20010.58|10
1632014160000|2021-09-19 01:16:00|20130.27|20010.27|20130.01|20010.01|20130.82|20010.82|20129.95|20009.95|9
1632014170000|2021-09-19 01:16:10|20129.94|20009.94|20130.11|20010.11|20130.11|20010.11|20129.42|20009.42|10
1632014180000|2021-09-19 01:16:20|20130.13|20010.13|20132.39|20012.39|20132.39|20012.39|20130.11|20010.11|10
1632014190000|2021-09-19 01:16:30|20132.64|20012.64|20125.48|20005.48|20132.64|20012.64|20125.48|20005.48|10
1632014200000|2021-09-19 01:16:40|20125.27|20005.27|20125|20005|20125.59|20005.59|20124.49|20004.49|10
1632014210000|2021-09-19 01:16:50|20125.75|20005.75|20122.89|20002.89|20125.79|20005.79|20122.89|20002.89|10
1632014220000|2021-09-19 01:17:00|20123.03|20003.03|20123.37|20003.37|20123.45|20003.45|20122.61|20002.61|9
1632014230000|2021-09-19 01:17:10|20123.4|20003.4|20121.41|20001.41|20123.4|20003.4|20121.41|20001.41|10
1632014240000|2021-09-19 01:17:20|20121.15|20001.15|20118.88|19998.88|20121.15|20001.15|20118.75|19998.75|9
1632014250000|2021-09-19 01:17:30|20118.36|19998.36|20117.6|19997.6|20118.46|19998.46|20117.6|19997.6|10
1632014260000|2021-09-19 01:17:40|20117.42|19997.42|20114.66|19994.66|20117.59|19997.59|20114.66|19994.66|10
1632014270000|2021-09-19 01:17:50|20114.79|19994.79|20115.55|19995.55|20115.65|19995.65|20114.79|19994.79|8
1632014280000|2021-09-19 01:18:00|20115.86|19995.86|20115.43|19995.43|20115.86|19995.86|20115.25|19995.25|10
1632014290000|2021-09-19 01:18:10|20115.49|19995.49|20115.02|19995.02|20116.21|19996.21|20115.02|19995.02|10
1632014300000|2021-09-19 01:18:20|20114.82|19994.82|20111.28|19991.28|20114.82|19994.82|20111.24|19991.24|9
1632014310000|2021-09-19 01:18:30|20111.16|19991.16|20108.53|19988.53|20111.2|19991.2|20108.35|19988.35|9
1632014320000|2021-09-19 01:18:40|20108.79|19988.79|20108.77|19988.77|20110.26|19990.26|20108.75|19988.75|10
1632014330000|2021-09-19 01:18:50|20108.86|19988.86|20106.79|19986.79|20108.86|19988.86|20106.65|19986.65|10
1632014340000|2021-09-19 01:19:00|20107.03|19987.03|20107.01|19987.01|20107.03|19987.03|20105.86|19985.86|10
1632014350000|2021-09-19 01:19:10|20106.05|19986.05|20105.78|19985.78|20106.3|19986.3|20104.67|19984.67|10
1632014360000|2021-09-19 01:19:20|20106.1|19986.1|20103.6|19983.6|20106.1|19986.1|20103.6|19983.6|10
1632014370000|2021-09-19 01:19:30|20103.65|19983.65|20103.53|19983.53|20105.56|19985.56|20103.47|19983.47|9
1632014380000|2021-09-19 01:19:40|20103.4|19983.4|20103.54|19983.54|20103.54|19983.54|20102.85|19982.85|10
1632014390000|2021-09-19 01:19:50|20103.34|19983.34|20102.17|19982.17|20103.85|19983.85|20101.39|19981.39|10
1632014400000|2021-09-19 01:20:00|20101.98|19981.98|20100.2|19980.2|20101.98|19981.98|20100.2|19980.2|9
1632014410000|2021-09-19 01:20:10|20099.43|19979.43|20097.55|19977.55|20099.43|19979.43|20097.55|19977.55|9
1632014420000|2021-09-19 01:20:20|20097.65|19977.65|20095.09|19975.09|20097.65|19977.65|20095.01|19975.01|10
1632014430000|2021-09-19 01:20:30|20094.86|19974.86|20092.75|19972.75|20094.86|19974.86|20092.17|19972.17|9
1632014440000|2021-09-19 01:20:40|20091.38|19971.38|20092.89|19972.89|20093.62|19973.62|20091.27|19971.27|9
1632014450000|2021-09-19 01:20:50|20092.67|19972.67|20092.17|19972.17|20092.89|19972.89|20092.11|19972.11|10
1632014460000|2021-09-19 01:21:00|20092.34|19972.34|20095.64|19975.64|20095.64|19975.64|20092.3|19972.3|9
1632014470000|2021-09-19 01:21:10|20096.25|19976.25|20097.04|19977.04|20097.35|19977.35|20096.25|19976.25|10
1632014480000|2021-09-19 01:21:20|20096.02|19976.02|20093.41|19973.41|20096.02|19976.02|20093.41|19973.41|10
1632014490000|2021-09-19 01:21:30|20092.58|19972.58|20087.86|19967.86|20092.58|19972.58|20087.86|19967.86|9
1632014500000|2021-09-19 01:21:40|20087|19967|20083.81|19963.81|20087|19967|20083.81|19963.81|10
1632014510000|2021-09-19 01:21:50|20083.97|19963.97|20084.68|19964.68|20084.81|19964.81|20083.97|19963.97|10
1632014520000|2021-09-19 01:22:00|20084.76|19964.76|20086.96|19966.96|20086.97|19966.97|20084.76|19964.76|10
1632014530000|2021-09-19 01:22:10|20087.63|19967.63|20091.18|19971.18|20091.18|19971.18|20087.63|19967.63|10
1632014540000|2021-09-19 01:22:20|20091.12|19971.12|20090.98|19970.98|20091.6|19971.6|20090.6|19970.6|10
1632014550000|2021-09-19 01:22:30|20090.45|19970.45|20092.85|19972.85|20092.85|19972.85|20090.45|19970.45|10
1632014560000|2021-09-19 01:22:40|20092.73|19972.73|20092.63|19972.63|20093.37|19973.37|20092.25|19972.25|9
1632014570000|2021-09-19 01:22:50|20093.13|19973.13|20092.98|19972.98|20093.29|19973.29|20092.86|19972.86|9
1632014580000|2021-09-19 01:23:00|20093.84|19973.84|20095.05|19975.05|20095.05|19975.05|20093.73|19973.73|9
1632014590000|2021-09-19 01:23:10|20095.53|19975.53|20097.15|19977.15|20097.22|19977.22|20095.53|19975.53|9
1632014600000|2021-09-19 01:23:20|20097.05|19977.05|20098.47|19978.47|20098.53|19978.53|20097.05|19977.05|10
1632014610000|2021-09-19 01:23:30|20098.53|19978.53|20098.38|19978.38|20098.53|19978.53|20097.18|19977.18|9
1632014620000|2021-09-19 01:23:40|20098.11|19978.11|20100.39|19980.39|20101.27|19981.27|20098.11|19978.11|9
1632014630000|2021-09-19 01:23:50|20100.34|19980.34|20096.88|19976.88|20100.34|19980.34|20096.88|19976.88|9
1632014640000|2021-09-19 01:24:00|20096.85|19976.85|20095.43|19975.43|20097.09|19977.09|20095.43|19975.43|10
1632014650000|2021-09-19 01:24:10|20095.59|19975.59|20091.41|19971.41|20095.59|19975.59|20091.13|19971.13|9
1632014660000|2021-09-19 01:24:20|20091.2|19971.2|20090.08|19970.08|20091.2|19971.2|20090.08|19970.08|10
1632014670000|2021-09-19 01:24:30|20089.83|19969.83|20087.89|19967.89|20089.83|19969.83|20087.4|19967.4|9
1632014680000|2021-09-19 01:24:40|20088.04|19968.04|20088.16|19968.16|20088.53|19968.53|20088.02|19968.02|10
1632014690000|2021-09-19 01:24:50|20087.65|19967.65|20085.47|19965.47|20088.01|19968.01|20085.47|19965.47|10
1632014700000|2021-09-19 01:25:00|20084.72|19964.72|20082.94|19962.94|20084.72|19964.72|20082.8|19962.8|9
1632014710000|2021-09-19 01:25:10|20083.25|19963.25|20083.99|19963.99|20084.05|19964.05|20082.61|19962.61|10
1632014720000|2021-09-19 01:25:20|20084.5|19964.5|20086.92|19966.92|20086.92|19966.92|20084.5|19964.5|9
1632014730000|2021-09-19 01:25:30|20086.42|19966.42|20088.65|19968.65|20088.65|19968.65|20086.03|19966.03|10
1632014740000|2021-09-19 01:25:40|20088.32|19968.32|20088.8|19968.8|20088.8|19968.8|20088.2|19968.2|8
1632014750000|2021-09-19 01:25:50|20088.74|19968.74|20087.18|19967.18|20088.79|19968.79|20086.85|19966.85|8
1632014760000|2021-09-19 01:26:00|20087.22|19967.22|20087.99|19967.99|20088.13|19968.13|20087.02|19967.02|9
1632014770000|2021-09-19 01:26:10|20089|19969|20087.87|19967.87|20089|19969|20087.61|19967.61|9
1632014780000|2021-09-19 01:26:20|20087.52|19967.52|20088.46|19968.46|20089.34|19969.34|20087.52|19967.52|9
1632014790000|2021-09-19 01:26:30|20088.43|19968.43|20087.54|19967.54|20088.66|19968.66|20087.54|19967.54|10
1632014800000|2021-09-19 01:26:40|20087.67|19967.67|20087.62|19967.62|20087.91|19967.91|20087.41|19967.41|10
1632014810000|2021-09-19 01:26:50|20086.81|19966.81|20086.7|19966.7|20087.53|19967.53|20086.7|19966.7|10
1632014820000|2021-09-19 01:27:00|20087.21|19967.21|20086.29|19966.29|20087.21|19967.21|20086.23|19966.23|9
1632014830000|2021-09-19 01:27:10|20086.27|19966.27|20083.6|19963.6|20086.27|19966.27|20083.49|19963.49|10
1632014840000|2021-09-19 01:27:20|20083.18|19963.18|20083.37|19963.37|20083.56|19963.56|20083.18|19963.18|9
1632014850000|2021-09-19 01:27:30|20083.51|19963.51|20081.95|19961.95|20083.51|19963.51|20081.95|19961.95|8
1632014860000|2021-09-19 01:27:40|20081.87|19961.87|20078.29|19958.29|20083.53|19963.53|20078.29|19958.29|9
1632014870000|2021-09-19 01:27:50|20078.45|19958.45|20078.29|19958.29|20079.24|19959.24|20078.08|19958.08|10
1632014880000|2021-09-19 01:28:00|20078.36|19958.36|20075.07|19955.07|20078.36|19958.36|20075.07|19955.07|10
1632014890000|2021-09-19 01:28:10|20075.29|19955.29|20074.75|19954.75|20075.29|19955.29|20074.45|19954.45|10
1632014900000|2021-09-19 01:28:20|20074.62|19954.62|20071.33|19951.33|20074.62|19954.62|20070.42|19950.42|10
1632014910000|2021-09-19 01:28:30|20071.45|19951.45|20069.08|19949.08|20071.45|19951.45|20068.6|19948.6|10
1632014920000|2021-09-19 01:28:40|20069.95|19949.95|20071.51|19951.51|20072.14|19952.14|20069.74|19949.74|9
1632014930000|2021-09-19 01:28:50|20071.35|19951.35|20073.74|19953.74|20073.74|19953.74|20071.35|19951.35|9
1632014940000|2021-09-19 01:29:00|20073.75|19953.75|20077.17|19957.17|20077.17|19957.17|20073.75|19953.75|10
1632014950000|2021-09-19 01:29:10|20078|19958|20081.71|19961.71|20081.71|19961.71|20078|19958|10
1632014960000|2021-09-19 01:29:20|20082.04|19962.04|20084.46|19964.46|20084.59|19964.59|20082.04|19962.04|10
1632014970000|2021-09-19 01:29:30|20084.3|19964.3|20084.5|19964.5|20084.5|19964.5|20083.51|19963.51|10
1632014980000|2021-09-19 01:29:40|20084.39|19964.39|20086.07|19966.07|20086.07|19966.07|20084.39|19964.39|10
1632014990000|2021-09-19 01:29:50|20085.89|19965.89|20086.35|19966.35|20086.53|19966.53|20085.61|19965.61|9
1632015000000|2021-09-19 01:30:00|20085.81|19965.81|20081.77|19961.77|20085.83|19965.83|20081.77|19961.77|10
1632015010000|2021-09-19 01:30:10|20081.6|19961.6|20072.96|19952.96|20081.6|19961.6|20072.96|19952.96|10
1632015020000|2021-09-19 01:30:20|20073.16|19953.16|20055.95|19935.95|20073.16|19953.16|20055.95|19935.95|10
1632015030000|2021-09-19 01:30:30|20056.31|19936.31|20053.57|19933.57|20056.31|19936.31|20052.94|19932.94|10
1632015040000|2021-09-19 01:30:40|20054.6|19934.6|20056.62|19936.62|20056.62|19936.62|20054.18|19934.18|10
1632015050000|2021-09-19 01:30:50|20056.61|19936.61|20056.1|19936.1|20057.29|19937.29|20056.1|19936.1|10
1632015060000|2021-09-19 01:31:00|20056.06|19936.06|20051.82|19931.82|20056.06|19936.06|20051.82|19931.82|10
1632015070000|2021-09-19 01:31:10|20051.4|19931.4|20054.8|19934.8|20054.8|19934.8|20051.36|19931.36|10
1632015080000|2021-09-19 01:31:20|20055.34|19935.34|20062.07|19942.07|20062.07|19942.07|20055.34|19935.34|10
1632015090000|2021-09-19 01:31:30|20062.16|19942.16|20069.04|19949.04|20069.35|19949.35|20062.16|19942.16|10
1632015100000|2021-09-19 01:31:40|20069.35|19949.35|20073.42|19953.42|20073.42|19953.42|20069.35|19949.35|10
1632015110000|2021-09-19 01:31:50|20073.62|19953.62|20074.57|19954.57|20074.73|19954.73|20073.62|19953.62|10
1632015120000|2021-09-19 01:32:00|20074.29|19954.29|20075.93|19955.93|20075.93|19955.93|20074.22|19954.22|10
1632015130000|2021-09-19 01:32:10|20077.18|19957.18|20084.82|19964.82|20084.82|19964.82|20077.18|19957.18|10
1632015140000|2021-09-19 01:32:20|20084.39|19964.39|20086.84|19966.84|20086.84|19966.84|20084.05|19964.05|10
1632015150000|2021-09-19 01:32:30|20087.36|19967.36|20092.14|19972.14|20092.14|19972.14|20087.36|19967.36|10
1632015160000|2021-09-19 01:32:40|20092.16|19972.16|20099.45|19979.45|20099.73|19979.73|20092.16|19972.16|10
1632015170000|2021-09-19 01:32:50|20104.46|19984.46|20105.65|19985.65|20106.88|19986.88|20104.06|19984.06|9
1632015180000|2021-09-19 01:33:00|20105.7|19985.7|20110.19|19990.19|20110.19|19990.19|20104.65|19984.65|10
1632015190000|2021-09-19 01:33:10|20109.25|19989.25|20108.41|19988.41|20109.25|19989.25|20107.89|19987.89|10
1632015200000|2021-09-19 01:33:20|20108.23|19988.23|20107.41|19987.41|20108.83|19988.83|20107.17|19987.17|10
1632015210000|2021-09-19 01:33:30|20106.64|19986.64|20106.52|19986.52|20107.07|19987.07|20106.52|19986.52|7
1632015220000|2021-09-19 01:33:40|20105.78|19985.78|20100.41|19980.41|20105.78|19985.78|20100.41|19980.41|10
1632015230000|2021-09-19 01:33:50|20100.47|19980.47|20097.2|19977.2|20100.47|19980.47|20097.13|19977.13|10
1632015240000|2021-09-19 01:34:00|20097.72|19977.72|20097.69|19977.69|20098.72|19978.72|20097.61|19977.61|10
1632015250000|2021-09-19 01:34:10|20097.88|19977.88|20098.47|19978.47|20099.36|19979.36|20097.23|19977.23|9
1632015260000|2021-09-19 01:34:20|20098.71|19978.71|20100.49|19980.49|20100.74|19980.74|20098.39|19978.39|10
1632015270000|2021-09-19 01:34:30|20101.42|19981.42|20104.31|19984.31|20104.31|19984.31|20101.42|19981.42|9
1632015280000|2021-09-19 01:34:40|20104.8|19984.8|20107.14|19987.14|20107.14|19987.14|20104.8|19984.8|10
1632015290000|2021-09-19 01:34:50|20107.26|19987.26|20109.96|19989.96|20109.96|19989.96|20107.26|19987.26|9
1632015300000|2021-09-19 01:35:00|20109.88|19989.88|20109.55|19989.55|20110.35|19990.35|20109.55|19989.55|10
1632015310000|2021-09-19 01:35:10|20109.8|19989.8|20107.79|19987.79|20109.8|19989.8|20107.79|19987.79|10
1632015320000|2021-09-19 01:35:20|20108.87|19988.87|20110.94|19990.94|20111.19|19991.19|20108.87|19988.87|10
1632015330000|2021-09-19 01:35:30|20111.18|19991.18|20113.3|19993.3|20113.3|19993.3|20111.1|19991.1|10
1632015340000|2021-09-19 01:35:40|20113.31|19993.31|20114.23|19994.23|20114.23|19994.23|20113.19|19993.19|10
1632015350000|2021-09-19 01:35:50|20114.22|19994.22|20115.25|19995.25|20115.25|19995.25|20114.09|19994.09|10
1632015360000|2021-09-19 01:36:00|20114.59|19994.59|20114.34|19994.34|20114.74|19994.74|20114.34|19994.34|8
1632015370000|2021-09-19 01:36:10|20114.18|19994.18|20113.52|19993.52|20115.28|19995.28|20113.52|19993.52|10
1632015380000|2021-09-19 01:36:20|20113.96|19993.96|20113.75|19993.75|20113.96|19993.96|20113.16|19993.16|8
1632015390000|2021-09-19 01:36:30|20113.36|19993.36|20114.39|19994.39|20115.12|19995.12|20113.35|19993.35|8
1632015400000|2021-09-19 01:36:40|20114.45|19994.45|20114.18|19994.18|20114.45|19994.45|20113.59|19993.59|10
1632015410000|2021-09-19 01:36:50|20113.49|19993.49|20112.31|19992.31|20114.28|19994.28|20112.31|19992.31|10
1632015420000|2021-09-19 01:37:00|20112.42|19992.42|20111.61|19991.61|20112.73|19992.73|20111.61|19991.61|10
1632015430000|2021-09-19 01:37:10|20110.86|19990.86|20112.13|19992.13|20112.13|19992.13|20110.68|19990.68|10
1632015440000|2021-09-19 01:37:20|20111.84|19991.84|20112.53|19992.53|20112.62|19992.62|20111.58|19991.58|8
1632015450000|2021-09-19 01:37:30|20112.39|19992.39|20110.97|19990.97|20112.94|19992.94|20110.97|19990.97|10
1632015460000|2021-09-19 01:37:40|20110.86|19990.86|20110.66|19990.66|20110.86|19990.86|20110.48|19990.48|9
1632015470000|2021-09-19 01:37:50|20110.51|19990.51|20110.2|19990.2|20110.51|19990.51|20109.66|19989.66|9
1632015480000|2021-09-19 01:38:00|20110.29|19990.29|20108.31|19988.31|20110.29|19990.29|20108.31|19988.31|10
1632015490000|2021-09-19 01:38:10|20108.62|19988.62|20108.11|19988.11|20109.1|19989.1|20107.17|19987.17|10
1632015500000|2021-09-19 01:38:20|20108.71|19988.71|20110.18|19990.18|20110.18|19990.18|20108.28|19988.28|10
1632015510000|2021-09-19 01:38:30|20110.7|19990.7|20114.62|19994.62|20114.62|19994.62|20110.7|19990.7|10
1632015520000|2021-09-19 01:38:40|20114.89|19994.89|20117.05|19997.05|20117.05|19997.05|20114.5|19994.5|10
1632015530000|2021-09-19 01:38:50|20117.4|19997.4|20118.01|19998.01|20118.41|19998.41|20117.4|19997.4|10
1632015540000|2021-09-19 01:39:00|20117.87|19997.87|20116.34|19996.34|20117.87|19997.87|20116.31|19996.31|10
1632015550000|2021-09-19 01:39:10|20116.28|19996.28|20114.98|19994.98|20116.55|19996.55|20114.98|19994.98|10
1632015560000|2021-09-19 01:39:20|20115.03|19995.03|20114.59|19994.59|20115.14|19995.14|20114.56|19994.56|10
1632015570000|2021-09-19 01:39:30|20114.6|19994.6|20113.92|19993.92|20114.6|19994.6|20113.81|19993.81|9
1632015580000|2021-09-19 01:39:40|20113.93|19993.93|20115.83|19995.83|20115.96|19995.96|20113.93|19993.93|10
1632015590000|2021-09-19 01:39:50|20116.33|19996.33|20117.17|19997.17|20117.17|19997.17|20116.33|19996.33|8
1632015600000|2021-09-19 01:40:00|20117.44|19997.44|20117.85|19997.85|20118.29|19998.29|20117.43|19997.43|10
1632015610000|2021-09-19 01:40:10|20117.98|19997.98|20118.4|19998.4|20118.4|19998.4|20117.86|19997.86|10
1632015620000|2021-09-19 01:40:20|20118.33|19998.33|20119.66|19999.66|20119.66|19999.66|20118.33|19998.33|10
1632015630000|2021-09-19 01:40:30|20119.73|19999.73|20119.51|19999.51|20120.04|20000.04|20119.36|19999.36|7
1632015640000|2021-09-19 01:40:40|20119.71|19999.71|20118.88|19998.88|20119.71|19999.71|20118.85|19998.85|9
1632015650000|2021-09-19 01:40:50|20118.75|19998.75|20119.03|19999.03|20119.03|19999.03|20118.71|19998.71|7
1632015660000|2021-09-19 01:41:00|20118.88|19998.88|20121.88|20001.88|20121.88|20001.88|20118.88|19998.88|9
1632015670000|2021-09-19 01:41:10|20122.43|20002.43|20128.26|20008.26|20128.26|20008.26|20122.43|20002.43|10
1632015680000|2021-09-19 01:41:20|20128.5|20008.5|20133.24|20013.24|20133.24|20013.24|20128.5|20008.5|10
1632015690000|2021-09-19 01:41:30|20133.26|20013.26|20138.99|20018.99|20138.99|20018.99|20133.26|20013.26|9
1632015700000|2021-09-19 01:41:40|20138.81|20018.81|20139.23|20019.23|20139.23|20019.23|20138.13|20018.13|10
1632015710000|2021-09-19 01:41:50|20139.43|20019.43|20141.73|20021.73|20141.73|20021.73|20139.43|20019.43|10
1632015720000|2021-09-19 01:42:00|20142.5|20022.5|20143.86|20023.86|20144.52|20024.52|20142.2|20022.2|10
1632015730000|2021-09-19 01:42:10|20144.96|20024.96|20146.28|20026.28|20146.28|20026.28|20144.96|20024.96|10
1632015740000|2021-09-19 01:42:20|20146.42|20026.42|20147.94|20027.94|20148.43|20028.43|20146|20026|10
1632015750000|2021-09-19 01:42:30|20147.96|20027.96|20149.64|20029.64|20149.64|20029.64|20147.96|20027.96|10
1632015760000|2021-09-19 01:42:40|20150.03|20030.03|20151.79|20031.79|20152.26|20032.26|20150.03|20030.03|10
1632015770000|2021-09-19 01:42:50|20152.11|20032.11|20153.32|20033.32|20153.32|20033.32|20151.38|20031.38|10
1632015780000|2021-09-19 01:43:00|20153.43|20033.43|20156.05|20036.05|20156.05|20036.05|20153.43|20033.43|10
1632015790000|2021-09-19 01:43:10|20156.99|20036.99|20157.04|20037.04|20157.51|20037.51|20156.34|20036.34|10
1632015800000|2021-09-19 01:43:20|20156.51|20036.51|20155.64|20035.64|20156.51|20036.51|20155.59|20035.59|10
1632015810000|2021-09-19 01:43:30|20156.04|20036.04|20156|20036|20156.16|20036.16|20155.63|20035.63|10
1632015820000|2021-09-19 01:43:40|20155.9|20035.9|20155.3|20035.3|20156.68|20036.68|20155.3|20035.3|10
1632015830000|2021-09-19 01:43:50|20155.18|20035.18|20155.79|20035.79|20155.88|20035.88|20155.05|20035.05|10
1632015840000|2021-09-19 01:44:00|20155.73|20035.73|20156.76|20036.76|20157.1|20037.1|20155.73|20035.73|10
1632015850000|2021-09-19 01:44:10|20156.47|20036.47|20158.29|20038.29|20158.29|20038.29|20156.47|20036.47|10
1632015860000|2021-09-19 01:44:20|20158.46|20038.46|20158.83|20038.83|20159.03|20039.03|20158.24|20038.24|10
1632015870000|2021-09-19 01:44:30|20158.96|20038.96|20159.87|20039.87|20159.87|20039.87|20158.61|20038.61|9
1632015880000|2021-09-19 01:44:40|20160.31|20040.31|20161.08|20041.08|20161.63|20041.63|20160.19|20040.19|9
1632015890000|2021-09-19 01:44:50|20161.26|20041.26|20164.49|20044.49|20164.49|20044.49|20161.26|20041.26|10
1632015900000|2021-09-19 01:45:00|20165.58|20045.58|20168.92|20048.92|20168.92|20048.92|20165.58|20045.58|10
1632015910000|2021-09-19 01:45:10|20169.23|20049.23|20173.62|20053.62|20173.62|20053.62|20169.13|20049.13|10
1632015920000|2021-09-19 01:45:20|20173.76|20053.76|20175.27|20055.27|20175.27|20055.27|20173.76|20053.76|10
1632015930000|2021-09-19 01:45:30|20175.49|20055.49|20177.72|20057.72|20177.72|20057.72|20175.01|20055.01|10
1632015940000|2021-09-19 01:45:40|20177.38|20057.38|20176.88|20056.88|20177.83|20057.83|20176.88|20056.88|9
1632015950000|2021-09-19 01:45:50|20176.79|20056.79|20179.68|20059.68|20179.68|20059.68|20176.57|20056.57|10
1632015960000|2021-09-19 01:46:00|20180.03|20060.03|20182.57|20062.57|20182.57|20062.57|20179.82|20059.82|10
1632015970000|2021-09-19 01:46:10|20182.43|20062.43|20186.11|20066.11|20186.11|20066.11|20182.38|20062.38|10
1632015980000|2021-09-19 01:46:20|20186.53|20066.53|20187.48|20067.48|20188.84|20068.84|20186.5|20066.5|10
1632015990000|2021-09-19 01:46:30|20187.72|20067.72|20187.74|20067.74|20187.88|20067.88|20187.47|20067.47|9
1632016000000|2021-09-19 01:46:40|20187.89|20067.89|20197.51|20077.51|20197.51|20077.51|20187.89|20067.89|10
1632016010000|2021-09-19 01:46:50|20198.13|20078.13|20199.68|20079.68|20199.8|20079.8|20198.13|20078.13|9
1632016020000|2021-09-19 01:47:00|20199.58|20079.58|20200.74|20080.74|20200.81|20080.81|20199.45|20079.45|10
1632016030000|2021-09-19 01:47:10|20201.51|20081.51|20203.75|20083.75|20204.42|20084.42|20201.51|20081.51|10
1632016040000|2021-09-19 01:47:20|20203.82|20083.82|20208.45|20088.45|20208.45|20088.45|20203.82|20083.82|10
1632016050000|2021-09-19 01:47:30|20209.07|20089.07|20210.9|20090.9|20210.9|20090.9|20209.07|20089.07|10
1632016060000|2021-09-19 01:47:40|20211|20091|20213.11|20093.11|20213.11|20093.11|20211|20091|10
1632016070000|2021-09-19 01:47:50|20212.91|20092.91|20215.14|20095.14|20215.35|20095.35|20212.41|20092.41|10
1632016080000|2021-09-19 01:48:00|20215.97|20095.97|20214.45|20094.45|20216.35|20096.35|20214.45|20094.45|10
1632016090000|2021-09-19 01:48:10|20215.31|20095.31|20217.98|20097.98|20218.01|20098.01|20215.31|20095.31|10
1632016100000|2021-09-19 01:48:20|20218.18|20098.18|20219.78|20099.78|20219.78|20099.78|20217.68|20097.68|10
1632016110000|2021-09-19 01:48:30|20220.36|20100.36|20221.6|20101.6|20221.6|20101.6|20220.36|20100.36|9
1632016120000|2021-09-19 01:48:40|20221.8|20101.8|20221.6|20101.6|20222.08|20102.08|20220.74|20100.74|9
1632016130000|2021-09-19 01:48:50|20221.89|20101.89|20221.81|20101.81|20221.89|20101.89|20221.51|20101.51|9
1632016140000|2021-09-19 01:49:00|20222.18|20102.18|20224.66|20104.66|20224.74|20104.74|20222.18|20102.18|10
1632016150000|2021-09-19 01:49:10|20224.77|20104.77|20223.61|20103.61|20225.2|20105.2|20223.51|20103.51|10
1632016160000|2021-09-19 01:49:20|20223.75|20103.75|20222.48|20102.48|20224.08|20104.08|20222.48|20102.48|9
1632016170000|2021-09-19 01:49:30|20222.14|20102.14|20221.77|20101.77|20222.69|20102.69|20221.77|20101.77|8
1632016180000|2021-09-19 01:49:40|20221.5|20101.5|20219.67|20099.67|20221.5|20101.5|20218.78|20098.78|10
1632016190000|2021-09-19 01:49:50|20219.41|20099.41|20221.96|20101.96|20221.96|20101.96|20218.9|20098.9|10
1632016200000|2021-09-19 01:50:00|20221.7|20101.7|20219.88|20099.88|20221.7|20101.7|20219.76|20099.76|10
1632016210000|2021-09-19 01:50:10|20220.07|20100.07|20220.12|20100.12|20220.24|20100.24|20219.78|20099.78|9
1632016220000|2021-09-19 01:50:20|20219.93|20099.93|20218.71|20098.71|20219.93|20099.93|20218.71|20098.71|10
1632016230000|2021-09-19 01:50:30|20218.47|20098.47|20217.11|20097.11|20218.47|20098.47|20217.11|20097.11|10
1632016240000|2021-09-19 01:50:40|20217.42|20097.42|20216.39|20096.39|20217.42|20097.42|20215.96|20095.96|10
1632016250000|2021-09-19 01:50:50|20216.51|20096.51|20216.76|20096.76|20217.02|20097.02|20216.41|20096.41|9
1632016260000|2021-09-19 01:51:00|20216.53|20096.53|20216.98|20096.98|20217.03|20097.03|20216.53|20096.53|9
1632016270000|2021-09-19 01:51:10|20218.11|20098.11|20222.1|20102.1|20222.1|20102.1|20218.11|20098.11|10
1632016280000|2021-09-19 01:51:20|20222.55|20102.55|20225.16|20105.16|20225.28|20105.28|20222.55|20102.55|10
1632016290000|2021-09-19 01:51:30|20225.14|20105.14|20226.41|20106.41|20226.41|20106.41|20225.14|20105.14|10
1632016300000|2021-09-19 01:51:40|20226.55|20106.55|20226.03|20106.03|20226.55|20106.55|20226.03|20106.03|8
1632016310000|2021-09-19 01:51:50|20225.84|20105.84|20226.2|20106.2|20226.59|20106.59|20225.69|20105.69|10
1632016320000|2021-09-19 01:52:00|20226.41|20106.41|20225.64|20105.64|20226.74|20106.74|20225.64|20105.64|8
1632016330000|2021-09-19 01:52:10|20225.98|20105.98|20226.33|20106.33|20226.41|20106.41|20225.72|20105.72|10
1632016340000|2021-09-19 01:52:20|20226.43|20106.43|20231.48|20111.48|20231.72|20111.72|20226.43|20106.43|10
1632016350000|2021-09-19 01:52:30|20231.59|20111.59|20234.21|20114.21|20234.21|20114.21|20231.59|20111.59|9
1632016360000|2021-09-19 01:52:40|20234.33|20114.33|20236.51|20116.51|20236.51|20116.51|20234.33|20114.33|10
1632016370000|2021-09-19 01:52:50|20236.7|20116.7|20237.56|20117.56|20237.56|20117.56|20236.7|20116.7|10
1632016380000|2021-09-19 01:53:00|20238.22|20118.22|20237.64|20117.64|20238.4|20118.4|20237.6|20117.6|9
1632016390000|2021-09-19 01:53:10|20237.54|20117.54|20239.78|20119.78|20239.78|20119.78|20237.38|20117.38|10
1632016400000|2021-09-19 01:53:20|20240.37|20120.37|20242.61|20122.61|20242.61|20122.61|20240.29|20120.29|10
1632016410000|2021-09-19 01:53:30|20242.59|20122.59|20241.8|20121.8|20243.33|20123.33|20241.76|20121.76|10
1632016420000|2021-09-19 01:53:40|20241.56|20121.56|20244.2|20124.2|20244.2|20124.2|20241.43|20121.43|10
1632016430000|2021-09-19 01:53:50|20244.47|20124.47|20245.22|20125.22|20245.26|20125.26|20244.47|20124.47|9
1632016440000|2021-09-19 01:54:00|20246.38|20126.38|20251.48|20131.48|20251.48|20131.48|20246.1|20126.1|10
1632016450000|2021-09-19 01:54:10|20251.39|20131.39|20252.04|20132.04|20252.27|20132.27|20251.21|20131.21|10
1632016460000|2021-09-19 01:54:20|20252.76|20132.76|20251.7|20131.7|20252.76|20132.76|20251.7|20131.7|10
1632016470000|2021-09-19 01:54:30|20251.07|20131.07|20251.59|20131.59|20251.59|20131.59|20250.95|20130.95|9
1632016480000|2021-09-19 01:54:40|20251.52|20131.52|20251.63|20131.63|20252.37|20132.37|20251.52|20131.52|9
1632016490000|2021-09-19 01:54:50|20251.58|20131.58|20256.65|20136.65|20256.65|20136.65|20251.58|20131.58|10
1632016500000|2021-09-19 01:55:00|20256.66|20136.66|20257.65|20137.65|20258.33|20138.33|20256.66|20136.66|10
1632016510000|2021-09-19 01:55:10|20258.79|20138.79|20259.78|20139.78|20259.78|20139.78|20258.72|20138.72|10
1632016520000|2021-09-19 01:55:20|20259.5|20139.5|20260.06|20140.06|20261.67|20141.67|20259.37|20139.37|8
1632016530000|2021-09-19 01:55:30|20260.01|20140.01|20257.68|20137.68|20260.37|20140.37|20257.68|20137.68|10
1632016540000|2021-09-19 01:55:40|20257.48|20137.48|20254.52|20134.52|20257.48|20137.48|20254.52|20134.52|9
1632016550000|2021-09-19 01:55:50|20254.51|20134.51|20254|20134|20254.51|20134.51|20253.14|20133.14|10
1632016560000|2021-09-19 01:56:00|20253.81|20133.81|20252.8|20132.8|20253.81|20133.81|20252.8|20132.8|8
1632016570000|2021-09-19 01:56:10|20252.78|20132.78|20253.21|20133.21|20253.64|20133.64|20252.78|20132.78|10
1632016580000|2021-09-19 01:56:20|20253.56|20133.56|20256.16|20136.16|20256.16|20136.16|20253.43|20133.43|9
1632016590000|2021-09-19 01:56:30|20256.49|20136.49|20260.1|20140.1|20260.1|20140.1|20256.49|20136.49|10
1632016600000|2021-09-19 01:56:40|20260.38|20140.38|20261.13|20141.13|20261.13|20141.13|20260.38|20140.38|9
1632016610000|2021-09-19 01:56:50|20260.93|20140.93|20260.98|20140.98|20261.09|20141.09|20260.14|20140.14|10
1632016620000|2021-09-19 01:57:00|20261.09|20141.09|20259.28|20139.28|20261.09|20141.09|20259.28|20139.28|8
1632016630000|2021-09-19 01:57:10|20259.42|20139.42|20261|20141|20261|20141|20259.42|20139.42|9
1632016640000|2021-09-19 01:57:20|20260.83|20140.83|20262.23|20142.23|20262.23|20142.23|20260.59|20140.59|7
1632016650000|2021-09-19 01:57:30|20262.12|20142.12|20262.55|20142.55|20262.97|20142.97|20262.12|20142.12|9
1632016660000|2021-09-19 01:57:40|20261.82|20141.82|20263.17|20143.17|20263.17|20143.17|20261.62|20141.62|10
1632016670000|2021-09-19 01:57:50|20263.24|20143.24|20262.31|20142.31|20263.44|20143.44|20262.31|20142.31|9
1632016680000|2021-09-19 01:58:00|20262.47|20142.47|20260.04|20140.04|20262.47|20142.47|20260.04|20140.04|9
1632016690000|2021-09-19 01:58:10|20259.27|20139.27|20259.58|20139.58|20259.58|20139.58|20258.83|20138.83|10
1632016700000|2021-09-19 01:58:20|20258.7|20138.7|20257.47|20137.47|20258.78|20138.78|20257.34|20137.34|10
1632016710000|2021-09-19 01:58:30|20257.33|20137.33|20262.18|20142.18|20262.18|20142.18|20257.33|20137.33|10
1632016720000|2021-09-19 01:58:40|20261.86|20141.86|20264.09|20144.09|20264.09|20144.09|20261.86|20141.86|8
1632016730000|2021-09-19 01:58:50|20264.55|20144.55|20264.75|20144.75|20266.44|20146.44|20264.55|20144.55|10
1632016740000|2021-09-19 01:59:00|20264.34|20144.34|20260.85|20140.85|20264.34|20144.34|20260.85|20140.85|10
1632016750000|2021-09-19 01:59:10|20260.2|20140.2|20256.02|20136.02|20260.2|20140.2|20256.02|20136.02|10
1632016760000|2021-09-19 01:59:20|20255.17|20135.17|20252.93|20132.93|20255.17|20135.17|20252.88|20132.88|9
1632016770000|2021-09-19 01:59:30|20252.76|20132.76|20251.74|20131.74|20253.54|20133.54|20251.74|20131.74|10
1632016780000|2021-09-19 01:59:40|20251.73|20131.73|20249.61|20129.61|20251.73|20131.73|20249.55|20129.55|9
1632016790000|2021-09-19 01:59:50|20248.04|20128.04|20248.24|20128.24|20248.4|20128.4|20247.32|20127.32|10
1632016800000|2021-09-19 02:00:00|20248.5|20128.5|20249.22|20129.22|20249.77|20129.77|20248.06|20128.06|10
1632016810000|2021-09-19 02:00:10|20248.63|20128.63|20243.61|20123.61|20248.63|20128.63|20243.61|20123.61|10
1632016820000|2021-09-19 02:00:20|20242.72|20122.72|20239.42|20119.42|20242.72|20122.72|20239.41|20119.41|10
1632016830000|2021-09-19 02:00:30|20238.88|20118.88|20239.63|20119.63|20239.75|20119.75|20238.88|20118.88|9
1632016840000|2021-09-19 02:00:40|20240.07|20120.07|20236.72|20116.72|20240.07|20120.07|20236.72|20116.72|10
1632016850000|2021-09-19 02:00:50|20236.92|20116.92|20232.43|20112.43|20236.92|20116.92|20232.43|20112.43|9
1632016860000|2021-09-19 02:01:00|20232.2|20112.2|20232.95|20112.95|20232.95|20112.95|20231.97|20111.97|9
1632016870000|2021-09-19 02:01:10|20233.12|20113.12|20232.03|20112.03|20233.62|20113.62|20231.98|20111.98|9
1632016880000|2021-09-19 02:01:20|20232.41|20112.41|20235.67|20115.67|20235.76|20115.76|20232.41|20112.41|10
1632016890000|2021-09-19 02:01:30|20236.13|20116.13|20237.28|20117.28|20237.31|20117.31|20236.13|20116.13|10
1632016900000|2021-09-19 02:01:40|20236.98|20116.98|20237.76|20117.76|20238.13|20118.13|20236.98|20116.98|9
1632016910000|2021-09-19 02:01:50|20237.83|20117.83|20237.92|20117.92|20238.28|20118.28|20237.23|20117.23|10
1632016920000|2021-09-19 02:02:00|20237.7|20117.7|20236.33|20116.33|20237.91|20117.91|20235.62|20115.62|10
1632016930000|2021-09-19 02:02:10|20235.86|20115.86|20234.86|20114.86|20235.86|20115.86|20234.86|20114.86|10
1632016940000|2021-09-19 02:02:20|20234.68|20114.68|20233.33|20113.33|20235.12|20115.12|20233.33|20113.33|10
1632016950000|2021-09-19 02:02:30|20233.73|20113.73|20233.09|20113.09|20234.47|20114.47|20233.09|20113.09|8
1632016960000|2021-09-19 02:02:40|20232.98|20112.98|20233.59|20113.59|20234.6|20114.6|20232.92|20112.92|9
1632016970000|2021-09-19 02:02:50|20233.46|20113.46|20229.4|20109.4|20233.46|20113.46|20229.4|20109.4|10
1632016980000|2021-09-19 02:03:00|20229.44|20109.44|20226.6|20106.6|20229.44|20109.44|20226.6|20106.6|10
1632016990000|2021-09-19 02:03:10|20226.21|20106.21|20222.4|20102.4|20226.21|20106.21|20222.4|20102.4|10
1632017000000|2021-09-19 02:03:20|20221.91|20101.91|20222.25|20102.25|20222.45|20102.45|20221.91|20101.91|9
1632017010000|2021-09-19 02:03:30|20222.46|20102.46|20222.57|20102.57|20224.05|20104.05|20222.31|20102.31|10
1632017020000|2021-09-19 02:03:40|20222.7|20102.7|20223|20103|20223|20103|20222.5|20102.5|10
1632017030000|2021-09-19 02:03:50|20222.92|20102.92|20222.01|20102.01|20223.42|20103.42|20222.01|20102.01|10
1632017040000|2021-09-19 02:04:00|20221.78|20101.78|20220.86|20100.86|20221.78|20101.78|20220.86|20100.86|8
1632017050000|2021-09-19 02:04:10|20221.63|20101.63|20223.34|20103.34|20223.34|20103.34|20221.45|20101.45|9
1632017060000|2021-09-19 02:04:20|20223.08|20103.08|20222.92|20102.92|20223.84|20103.84|20222.92|20102.92|9
1632017070000|2021-09-19 02:04:30|20222.31|20102.31|20220|20100|20222.31|20102.31|20219.84|20099.84|10
1632017080000|2021-09-19 02:04:40|20220.79|20100.79|20220.61|20100.61|20220.79|20100.79|20220.61|20100.61|7
1632017090000|2021-09-19 02:04:50|20220.49|20100.49|20220.35|20100.35|20221.24|20101.24|20219.92|20099.92|9
1632017100000|2021-09-19 02:05:00|20220.25|20100.25|20220.35|20100.35|20220.38|20100.38|20219.73|20099.73|8
1632017110000|2021-09-19 02:05:10|20220.3|20100.3|20221.79|20101.79|20221.79|20101.79|20220.3|20100.3|10
1632017120000|2021-09-19 02:05:20|20222.3|20102.3|20219.07|20099.07|20222.3|20102.3|20219.07|20099.07|9
1632017130000|2021-09-19 02:05:30|20218.75|20098.75|20215.45|20095.45|20218.75|20098.75|20215.32|20095.32|9
1632017140000|2021-09-19 02:05:40|20215.16|20095.16|20212.45|20092.45|20215.47|20095.47|20212.45|20092.45|9
1632017150000|2021-09-19 02:05:50|20212.32|20092.32|20211.34|20091.34|20212.32|20092.32|20211.34|20091.34|8
1632017160000|2021-09-19 02:06:00|20211.33|20091.33|20210.64|20090.64|20211.33|20091.33|20210.31|20090.31|9
1632017170000|2021-09-19 02:06:10|20210.5|20090.5|20209.8|20089.8|20210.5|20090.5|20209.72|20089.72|9
1632017180000|2021-09-19 02:06:20|20209.82|20089.82|20209.25|20089.25|20209.99|20089.99|20208.64|20088.64|10
1632017190000|2021-09-19 02:06:30|20208.79|20088.79|20209.74|20089.74|20209.81|20089.81|20208.79|20088.79|10
1632017200000|2021-09-19 02:06:40|20209.66|20089.66|20211.18|20091.18|20211.18|20091.18|20209.66|20089.66|9
1632017210000|2021-09-19 02:06:50|20211.15|20091.15|20209.33|20089.33|20211.15|20091.15|20209.33|20089.33|10
1632017220000|2021-09-19 02:07:00|20209.47|20089.47|20207.18|20087.18|20209.47|20089.47|20207.18|20087.18|10
1632017230000|2021-09-19 02:07:10|20207.25|20087.25|20207.78|20087.78|20207.78|20087.78|20206.96|20086.96|9
1632017240000|2021-09-19 02:07:20|20207.93|20087.93|20207.82|20087.82|20208.08|20088.08|20207.46|20087.46|10
1632017250000|2021-09-19 02:07:30|20208|20088|20207.04|20087.04|20208|20088|20206.82|20086.82|10
1632017260000|2021-09-19 02:07:40|20206.72|20086.72|20206.13|20086.13|20206.72|20086.72|20206.13|20086.13|10
1632017270000|2021-09-19 02:07:50|20206.07|20086.07|20204.48|20084.48|20206.07|20086.07|20204.48|20084.48|9
1632017280000|2021-09-19 02:08:00|20204.77|20084.77|20203.89|20083.89|20204.93|20084.93|20203.81|20083.81|10
1632017290000|2021-09-19 02:08:10|20204.08|20084.08|20203.94|20083.94|20204.18|20084.18|20203.94|20083.94|8
1632017300000|2021-09-19 02:08:20|20203.97|20083.97|20204.41|20084.41|20204.54|20084.54|20203.87|20083.87|8
1632017310000|2021-09-19 02:08:30|20204.57|20084.57|20205.48|20085.48|20205.62|20085.62|20204.37|20084.37|8
1632017320000|2021-09-19 02:08:40|20205.53|20085.53|20207.1|20087.1|20207.1|20087.1|20205.34|20085.34|10
1632017330000|2021-09-19 02:08:50|20207.31|20087.31|20207.08|20087.08|20208.39|20088.39|20206.84|20086.84|10
1632017340000|2021-09-19 02:09:00|20206.9|20086.9|20206.72|20086.72|20207.58|20087.58|20206.72|20086.72|10
1632017350000|2021-09-19 02:09:10|20206.84|20086.84|20206.18|20086.18|20206.84|20086.84|20205.93|20085.93|10
1632017360000|2021-09-19 02:09:20|20206.23|20086.23|20208.78|20088.78|20208.78|20088.78|20206.23|20086.23|10
1632017370000|2021-09-19 02:09:30|20209.34|20089.34|20210.46|20090.46|20210.54|20090.54|20209.05|20089.05|9
1632017380000|2021-09-19 02:09:40|20210.6|20090.6|20209.59|20089.59|20210.6|20090.6|20209.59|20089.59|8
1632017390000|2021-09-19 02:09:50|20209.41|20089.41|20210.05|20090.05|20210.18|20090.18|20209.38|20089.38|10
1632017400000|2021-09-19 02:10:00|20210.43|20090.43|20211.7|20091.7|20211.8|20091.8|20210.3|20090.3|10
1632017410000|2021-09-19 02:10:10|20211.82|20091.82|20212.75|20092.75|20212.81|20092.81|20211.82|20091.82|9
1632017420000|2021-09-19 02:10:20|20213.69|20093.69|20211.31|20091.31|20213.69|20093.69|20211.31|20091.31|9
1632017430000|2021-09-19 02:10:30|20211.18|20091.18|20212.74|20092.74|20212.74|20092.74|20210.9|20090.9|10
1632017440000|2021-09-19 02:10:40|20212.76|20092.76|20210.91|20090.91|20212.89|20092.89|20210.91|20090.91|10
1632017450000|2021-09-19 02:10:50|20211.17|20091.17|20211.11|20091.11|20211.46|20091.46|20211.11|20091.11|9
1632017460000|2021-09-19 02:11:00|20210.83|20090.83|20208.58|20088.58|20210.83|20090.83|20208.58|20088.58|9
1632017470000|2021-09-19 02:11:10|20208.27|20088.27|20206.6|20086.6|20208.27|20088.27|20206.6|20086.6|10
1632017480000|2021-09-19 02:11:20|20207.16|20087.16|20205.2|20085.2|20207.16|20087.16|20204.01|20084.01|10
1632017490000|2021-09-19 02:11:30|20205.58|20085.58|20202.06|20082.06|20205.58|20085.58|20201.56|20081.56|10
1632017500000|2021-09-19 02:11:40|20202.04|20082.04|20198.45|20078.45|20202.04|20082.04|20198.45|20078.45|10
1632017510000|2021-09-19 02:11:50|20198.91|20078.91|20198.37|20078.37|20199.44|20079.44|20198.37|20078.37|10
1632017520000|2021-09-19 02:12:00|20198.32|20078.32|20197.34|20077.34|20199.48|20079.48|20197.34|20077.34|10
1632017530000|2021-09-19 02:12:10|20197.19|20077.19|20195.19|20075.19|20197.19|20077.19|20195.19|20075.19|10
1632017540000|2021-09-19 02:12:20|20195.07|20075.07|20195.89|20075.89|20196.17|20076.17|20195.07|20075.07|9
1632017550000|2021-09-19 02:12:30|20195.48|20075.48|20194.69|20074.69|20195.48|20075.48|20194.26|20074.26|10
1632017560000|2021-09-19 02:12:40|20194.7|20074.7|20193.29|20073.29|20194.75|20074.75|20193.2|20073.2|9
1632017570000|2021-09-19 02:12:50|20194.46|20074.46|20194.47|20074.47|20194.83|20074.83|20194.46|20074.46|9
1632017580000|2021-09-19 02:13:00|20194.44|20074.44|20187.31|20067.31|20194.44|20074.44|20187.31|20067.31|10
1632017590000|2021-09-19 02:13:10|20187.01|20067.01|20187.46|20067.46|20187.46|20067.46|20186.76|20066.76|10
1632017600000|2021-09-19 02:13:20|20187.64|20067.64|20189.75|20069.75|20189.78|20069.78|20187.49|20067.49|10
1632017610000|2021-09-19 02:13:30|20189.91|20069.91|20192.55|20072.55|20194.08|20074.08|20189.91|20069.91|10
1632017620000|2021-09-19 02:13:40|20193.32|20073.32|20197.41|20077.41|20197.41|20077.41|20193.32|20073.32|10
1632017630000|2021-09-19 02:13:50|20197.24|20077.24|20204.9|20084.9|20204.9|20084.9|20197.24|20077.24|9
1632017640000|2021-09-19 02:14:00|20206.04|20086.04|20210.73|20090.73|20210.73|20090.73|20205.99|20085.99|10
1632017650000|2021-09-19 02:14:10|20212.19|20092.19|20213.07|20093.07|20213.99|20093.99|20212.03|20092.03|10
1632017660000|2021-09-19 02:14:20|20212.73|20092.73|20215.08|20095.08|20215.08|20095.08|20212.73|20092.73|9
1632017670000|2021-09-19 02:14:30|20218.14|20098.14|20218.36|20098.36|20218.82|20098.82|20217.98|20097.98|9
1632017680000|2021-09-19 02:14:40|20218.2|20098.2|20218.58|20098.58|20218.69|20098.69|20217.22|20097.22|10
1632017690000|2021-09-19 02:14:50|20218.47|20098.47|20218.51|20098.51|20219.01|20099.01|20218.47|20098.47|9
1632017700000|2021-09-19 02:15:00|20218.88|20098.88|20218.56|20098.56|20219.26|20099.26|20218.47|20098.47|8
1632017710000|2021-09-19 02:15:10|20218.82|20098.82|20219.17|20099.17|20219.17|20099.17|20218.14|20098.14|10
1632017720000|2021-09-19 02:15:20|20221.35|20101.35|20223.8|20103.8|20223.8|20103.8|20221.35|20101.35|10
1632017730000|2021-09-19 02:15:30|20223.75|20103.75|20229.25|20109.25|20229.25|20109.25|20223.52|20103.52|10
1632017740000|2021-09-19 02:15:40|20229.5|20109.5|20233.71|20113.71|20234.04|20114.04|20229.5|20109.5|10
1632017750000|2021-09-19 02:15:50|20233.74|20113.74|20237.93|20117.93|20237.93|20117.93|20233.48|20113.48|10
1632017760000|2021-09-19 02:16:00|20238.07|20118.07|20239.25|20119.25|20239.25|20119.25|20238.07|20118.07|10
1632017770000|2021-09-19 02:16:10|20239.46|20119.46|20240.73|20120.73|20240.73|20120.73|20239.41|20119.41|10
1632017780000|2021-09-19 02:16:20|20241.04|20121.04|20243.22|20123.22|20243.33|20123.33|20239.85|20119.85|10
1632017790000|2021-09-19 02:16:30|20243.47|20123.47|20252.5|20132.5|20252.63|20132.63|20243.18|20123.18|10
1632017800000|2021-09-19 02:16:40|20252.77|20132.77|20254.25|20134.25|20254.54|20134.54|20252.53|20132.53|10
1632017810000|2021-09-19 02:16:50|20256.64|20136.64|20256.39|20136.39|20257.99|20137.99|20256.39|20136.39|10
1632017820000|2021-09-19 02:17:00|20256.35|20136.35|20255.92|20135.92|20256.5|20136.5|20255.21|20135.21|10
1632017830000|2021-09-19 02:17:10|20255.86|20135.86|20258.99|20138.99|20258.99|20138.99|20255.84|20135.84|10
1632017840000|2021-09-19 02:17:20|20258.83|20138.83|20261.61|20141.61|20261.61|20141.61|20258.83|20138.83|10
1632017850000|2021-09-19 02:17:30|20261.65|20141.65|20266.28|20146.28|20266.53|20146.53|20261.54|20141.54|10
1632017860000|2021-09-19 02:17:40|20266.18|20146.18|20268.1|20148.1|20268.6|20148.6|20266.18|20146.18|9
1632017870000|2021-09-19 02:17:50|20268.15|20148.15|20269.39|20149.39|20269.39|20149.39|20268.15|20148.15|10
1632017880000|2021-09-19 02:18:00|20269.24|20149.24|20269.37|20149.37|20269.37|20149.37|20268.75|20148.75|9
1632017890000|2021-09-19 02:18:10|20269.38|20149.38|20269.15|20149.15|20269.38|20149.38|20268.14|20148.14|10
1632017900000|2021-09-19 02:18:20|20268.72|20148.72|20268.87|20148.87|20268.87|20148.87|20267.81|20147.81|10
1632017910000|2021-09-19 02:18:30|20269.67|20149.67|20274.22|20154.22|20274.47|20154.47|20269.67|20149.67|10
1632017920000|2021-09-19 02:18:40|20273.62|20153.62|20276.89|20156.89|20276.89|20156.89|20273.62|20153.62|10
1632017930000|2021-09-19 02:18:50|20276.97|20156.97|20280.43|20160.43|20280.45|20160.45|20276.97|20156.97|10
1632017940000|2021-09-19 02:19:00|20280.23|20160.23|20280.31|20160.31|20280.62|20160.62|20280.11|20160.11|10
1632017950000|2021-09-19 02:19:10|20280.32|20160.32|20279.97|20159.97|20281.22|20161.22|20279.85|20159.85|10
1632017960000|2021-09-19 02:19:20|20279.61|20159.61|20276.62|20156.62|20279.61|20159.61|20276.62|20156.62|9
1632017970000|2021-09-19 02:19:30|20277.6|20157.6|20279.83|20159.83|20279.9|20159.9|20277.6|20157.6|9
1632017980000|2021-09-19 02:19:40|20280.05|20160.05|20280.65|20160.65|20280.98|20160.98|20279.14|20159.14|10
1632017990000|2021-09-19 02:19:50|20280.27|20160.27|20284.53|20164.53|20284.53|20164.53|20279.62|20159.62|10
1632018000000|2021-09-19 02:20:00|20285.23|20165.23|20284.7|20164.7|20286.1|20166.1|20284.54|20164.54|10
1632018010000|2021-09-19 02:20:10|20285|20165|20285.73|20165.73|20285.98|20165.98|20285|20165|10
1632018020000|2021-09-19 02:20:20|20284.59|20164.59|20282.54|20162.54|20285.06|20165.06|20282.54|20162.54|9
1632018030000|2021-09-19 02:20:30|20282.74|20162.74|20284.97|20164.97|20284.97|20164.97|20282.74|20162.74|10
1632018040000|2021-09-19 02:20:40|20285.48|20165.48|20285.26|20165.26|20285.66|20165.66|20284.88|20164.88|10
1632018050000|2021-09-19 02:20:50|20285.68|20165.68|20287.57|20167.57|20287.57|20167.57|20285.68|20165.68|10
1632018060000|2021-09-19 02:21:00|20288.52|20168.52|20288.17|20168.17|20288.67|20168.67|20287.52|20167.52|10
1632018070000|2021-09-19 02:21:10|20287.79|20167.79|20283.92|20163.92|20287.79|20167.79|20283.78|20163.78|10
1632018080000|2021-09-19 02:21:20|20283.87|20163.87|20281.29|20161.29|20283.87|20163.87|20281.29|20161.29|9
1632018090000|2021-09-19 02:21:30|20281.5|20161.5|20282.86|20162.86|20282.86|20162.86|20280.04|20160.04|10
1632018100000|2021-09-19 02:21:40|20282.46|20162.46|20283.47|20163.47|20283.61|20163.61|20282.46|20162.46|10
1632018110000|2021-09-19 02:21:50|20283.08|20163.08|20284.12|20164.12|20284.12|20164.12|20283.08|20163.08|8
1632018120000|2021-09-19 02:22:00|20285.02|20165.02|20285.05|20165.05|20285.39|20165.39|20285.01|20165.01|10
1632018130000|2021-09-19 02:22:10|20285.09|20165.09|20283.73|20163.73|20285.19|20165.19|20283.72|20163.72|10
1632018140000|2021-09-19 02:22:20|20283.63|20163.63|20282.59|20162.59|20283.63|20163.63|20282.49|20162.49|10
1632018150000|2021-09-19 02:22:30|20282.99|20162.99|20283.9|20163.9|20283.91|20163.91|20282.84|20162.84|9
1632018160000|2021-09-19 02:22:40|20283.84|20163.84|20281.81|20161.81|20283.84|20163.84|20281.81|20161.81|10
1632018170000|2021-09-19 02:22:50|20281.56|20161.56|20279.71|20159.71|20281.56|20161.56|20279.71|20159.71|9
1632018180000|2021-09-19 02:23:00|20279.28|20159.28|20279.63|20159.63|20279.63|20159.63|20279.01|20159.01|9
1632018190000|2021-09-19 02:23:10|20280.17|20160.17|20280.28|20160.28|20280.48|20160.48|20280.17|20160.17|6
1632018200000|2021-09-19 02:23:20|20280.22|20160.22|20279.23|20159.23|20280.56|20160.56|20279.23|20159.23|9
1632018210000|2021-09-19 02:23:30|20279.1|20159.1|20278.93|20158.93|20279.1|20159.1|20278.24|20158.24|9
1632018220000|2021-09-19 02:23:40|20279.08|20159.08|20279.35|20159.35|20279.68|20159.68|20278.74|20158.74|9
1632018230000|2021-09-19 02:23:50|20279.25|20159.25|20279.16|20159.16|20279.25|20159.25|20278.91|20158.91|6
1632018240000|2021-09-19 02:24:00|20279.11|20159.11|20277.22|20157.22|20279.11|20159.11|20277.22|20157.22|9
1632018250000|2021-09-19 02:24:10|20277.19|20157.19|20276.53|20156.53|20277.46|20157.46|20276.53|20156.53|8
1632018260000|2021-09-19 02:24:20|20276.46|20156.46|20276.1|20156.1|20276.9|20156.9|20275.88|20155.88|8
1632018270000|2021-09-19 02:24:30|20276.16|20156.16|20277.76|20157.76|20277.76|20157.76|20276.16|20156.16|10
1632018280000|2021-09-19 02:24:40|20277.78|20157.78|20278.73|20158.73|20278.73|20158.73|20277.78|20157.78|9
1632018290000|2021-09-19 02:24:50|20279.1|20159.1|20281.15|20161.15|20281.15|20161.15|20278.44|20158.44|9
1632018300000|2021-09-19 02:25:00|20281.61|20161.61|20283.4|20163.4|20283.4|20163.4|20281.61|20161.61|9
1632018310000|2021-09-19 02:25:10|20284.66|20164.66|20282.62|20162.62|20284.69|20164.69|20282.62|20162.62|10
1632018320000|2021-09-19 02:25:20|20283.02|20163.02|20280.87|20160.87|20283.2|20163.2|20280.87|20160.87|10
1632018330000|2021-09-19 02:25:30|20280.49|20160.49|20278.13|20158.13|20280.49|20160.49|20277.88|20157.88|9
1632018340000|2021-09-19 02:25:40|20278.14|20158.14|20276.8|20156.8|20278.14|20158.14|20276.8|20156.8|10
1632018350000|2021-09-19 02:25:50|20276.61|20156.61|20275.6|20155.6|20276.7|20156.7|20275.6|20155.6|8
1632018360000|2021-09-19 02:26:00|20275.65|20155.65|20275.03|20155.03|20276.16|20156.16|20275.03|20155.03|9
1632018370000|2021-09-19 02:26:10|20274.89|20154.89|20274.06|20154.06|20275.01|20155.01|20274.06|20154.06|10
1632018380000|2021-09-19 02:26:20|20274.21|20154.21|20274.18|20154.18|20274.21|20154.21|20273.66|20153.66|10
1632018390000|2021-09-19 02:26:30|20274.26|20154.26|20274.84|20154.84|20275.09|20155.09|20274.1|20154.1|10
1632018400000|2021-09-19 02:26:40|20274.73|20154.73|20274.66|20154.66|20274.95|20154.95|20274.1|20154.1|10
1632018410000|2021-09-19 02:26:50|20274.07|20154.07|20269.66|20149.66|20274.07|20154.07|20269.66|20149.66|9
1632018420000|2021-09-19 02:27:00|20269.71|20149.71|20268.56|20148.56|20269.71|20149.71|20268.56|20148.56|10
1632018430000|2021-09-19 02:27:10|20269.55|20149.55|20270.28|20150.28|20270.28|20150.28|20268.93|20148.93|10
1632018440000|2021-09-19 02:27:20|20270.45|20150.45|20270.79|20150.79|20271.18|20151.18|20270.45|20150.45|9
1632018450000|2021-09-19 02:27:30|20270.69|20150.69|20271.01|20151.01|20271.01|20151.01|20270.66|20150.66|10
1632018460000|2021-09-19 02:27:40|20271.15|20151.15|20271.47|20151.47|20271.68|20151.68|20271.15|20151.15|10
1632018470000|2021-09-19 02:27:50|20271.69|20151.69|20273.13|20153.13|20273.13|20153.13|20271.69|20151.69|9
1632018480000|2021-09-19 02:28:00|20273.66|20153.66|20276.21|20156.21|20276.21|20156.21|20273.66|20153.66|10
1632018490000|2021-09-19 02:28:10|20275.9|20155.9|20276.59|20156.59|20276.66|20156.66|20275.9|20155.9|10
1632018500000|2021-09-19 02:28:20|20276.16|20156.16|20275.94|20155.94|20276.37|20156.37|20275.85|20155.85|10
1632018510000|2021-09-19 02:28:30|20275.87|20155.87|20278.47|20158.47|20278.47|20158.47|20275.44|20155.44|10
1632018520000|2021-09-19 02:28:40|20278.42|20158.42|20280.9|20160.9|20280.9|20160.9|20278.42|20158.42|10
1632018530000|2021-09-19 02:28:50|20281.53|20161.53|20281.01|20161.01|20281.54|20161.54|20280.34|20160.34|10
1632018540000|2021-09-19 02:29:00|20280.86|20160.86|20283.54|20163.54|20283.78|20163.78|20280.82|20160.82|10
1632018550000|2021-09-19 02:29:10|20283.68|20163.68|20283.88|20163.88|20284.2|20164.2|20283.42|20163.42|8
1632018560000|2021-09-19 02:29:20|20283.92|20163.92|20284.15|20164.15|20284.31|20164.31|20283.66|20163.66|10
1632018570000|2021-09-19 02:29:30|20284.01|20164.01|20284.91|20164.91|20284.91|20164.91|20283.89|20163.89|10
1632018580000|2021-09-19 02:29:40|20285.55|20165.55|20287.12|20167.12|20287.86|20167.86|20285.55|20165.55|9
1632018590000|2021-09-19 02:29:50|20287.17|20167.17|20288.55|20168.55|20288.76|20168.76|20287.17|20167.17|9
1632018600000|2021-09-19 02:30:00|20289.71|20169.71|20290.26|20170.26|20290.46|20170.46|20289.71|20169.71|8
1632018610000|2021-09-19 02:30:10|20290.36|20170.36|20289.7|20169.7|20290.67|20170.67|20289.7|20169.7|10
1632018620000|2021-09-19 02:30:20|20289.67|20169.67|20286.85|20166.85|20289.67|20169.67|20286.85|20166.85|10
1632018630000|2021-09-19 02:30:30|20286.28|20166.28|20283.83|20163.83|20286.78|20166.78|20283.83|20163.83|9
1632018640000|2021-09-19 02:30:40|20283.77|20163.77|20285.65|20165.65|20285.65|20165.65|20283.77|20163.77|10
1632018650000|2021-09-19 02:30:50|20285.66|20165.66|20283.33|20163.33|20285.66|20165.66|20283.27|20163.27|9
1632018660000|2021-09-19 02:31:00|20283.79|20163.79|20283.38|20163.38|20284.32|20164.32|20283.1|20163.1|10
1632018670000|2021-09-19 02:31:10|20283.47|20163.47|20282.65|20162.65|20283.47|20163.47|20282.14|20162.14|10
1632018680000|2021-09-19 02:31:20|20282.22|20162.22|20280.34|20160.34|20282.22|20162.22|20280.34|20160.34|10
1632018690000|2021-09-19 02:31:30|20280.15|20160.15|20279.44|20159.44|20280.38|20160.38|20279.42|20159.42|8
1632018700000|2021-09-19 02:31:40|20279.59|20159.59|20277.65|20157.65|20279.59|20159.59|20277.65|20157.65|9
1632018710000|2021-09-19 02:31:50|20277.34|20157.34|20274.45|20154.45|20277.34|20157.34|20274.42|20154.42|10
1632018720000|2021-09-19 02:32:00|20274.33|20154.33|20272.94|20152.94|20274.33|20154.33|20272.61|20152.61|10
1632018730000|2021-09-19 02:32:10|20272.78|20152.78|20271.6|20151.6|20272.78|20152.78|20271.49|20151.49|10
1632018740000|2021-09-19 02:32:20|20270.99|20150.99|20266.84|20146.84|20271.2|20151.2|20266.84|20146.84|9
1632018750000|2021-09-19 02:32:30|20266.59|20146.59|20265.62|20145.62|20266.62|20146.62|20265.62|20145.62|10
1632018760000|2021-09-19 02:32:40|20265.69|20145.69|20266.2|20146.2|20266.73|20146.73|20265.69|20145.69|10
1632018770000|2021-09-19 02:32:50|20266.32|20146.32|20266.99|20146.99|20266.99|20146.99|20266.21|20146.21|10
1632018780000|2021-09-19 02:33:00|20266.92|20146.92|20267|20147|20267.46|20147.46|20266.92|20146.92|10
1632018790000|2021-09-19 02:33:10|20267.06|20147.06|20266.86|20146.86|20267.1|20147.1|20266.47|20146.47|10
1632018800000|2021-09-19 02:33:20|20266.73|20146.73|20267.01|20147.01|20267.21|20147.21|20266.73|20146.73|9
1632018810000|2021-09-19 02:33:30|20267.23|20147.23|20266.04|20146.04|20267.23|20147.23|20266.04|20146.04|9
1632018820000|2021-09-19 02:33:40|20266.19|20146.19|20266.37|20146.37|20266.37|20146.37|20266.09|20146.09|8
1632018830000|2021-09-19 02:33:50|20266.48|20146.48|20262.86|20142.86|20266.48|20146.48|20262.86|20142.86|10
1632018840000|2021-09-19 02:34:00|20262.83|20142.83|20260.86|20140.86|20262.83|20142.83|20260.86|20140.86|9
1632018850000|2021-09-19 02:34:10|20261.34|20141.34|20258.63|20138.63|20261.34|20141.34|20258.63|20138.63|10
1632018860000|2021-09-19 02:34:20|20258.42|20138.42|20255.9|20135.9|20258.61|20138.61|20255.9|20135.9|9
1632018870000|2021-09-19 02:34:30|20255.65|20135.65|20256.83|20136.83|20256.83|20136.83|20255.2|20135.2|8
1632018880000|2021-09-19 02:34:40|20255.57|20135.57|20255.18|20135.18|20255.99|20135.99|20255.18|20135.18|8
1632018890000|2021-09-19 02:34:50|20255.09|20135.09|20253.06|20133.06|20255.09|20135.09|20252.07|20132.07|10
1632018900000|2021-09-19 02:35:00|20253.14|20133.14|20251.94|20131.94|20253.14|20133.14|20251.94|20131.94|10
1632018910000|2021-09-19 02:35:10|20251.5|20131.5|20251.23|20131.23|20251.5|20131.5|20250.94|20130.94|10
1632018920000|2021-09-19 02:35:20|20251.17|20131.17|20248.63|20128.63|20251.17|20131.17|20248.63|20128.63|10
1632018930000|2021-09-19 02:35:30|20248.61|20128.61|20249.21|20129.21|20249.21|20129.21|20248.3|20128.3|10
1632018940000|2021-09-19 02:35:40|20249.12|20129.12|20247.9|20127.9|20249.12|20129.12|20247.9|20127.9|10
1632018950000|2021-09-19 02:35:50|20247.79|20127.79|20246.23|20126.23|20247.79|20127.79|20246.08|20126.08|9
1632018960000|2021-09-19 02:36:00|20245.7|20125.7|20244.04|20124.04|20245.7|20125.7|20243.43|20123.43|10
1632018970000|2021-09-19 02:36:10|20244.31|20124.31|20242.52|20122.52|20244.39|20124.39|20242.52|20122.52|9
1632018980000|2021-09-19 02:36:20|20242.19|20122.19|20241.72|20121.72|20242.19|20122.19|20241.32|20121.32|10
1632018990000|2021-09-19 02:36:30|20241.54|20121.54|20243.33|20123.33|20243.33|20123.33|20241.45|20121.45|9
1632019000000|2021-09-19 02:36:40|20243.15|20123.15|20242.89|20122.89|20243.15|20123.15|20242.75|20122.75|7
1632019010000|2021-09-19 02:36:50|20243.35|20123.35|20243.3|20123.3|20243.44|20123.44|20243.06|20123.06|7
1632019020000|2021-09-19 02:37:00|20243.37|20123.37|20242.26|20122.26|20243.37|20123.37|20241.72|20121.72|10
1632019030000|2021-09-19 02:37:10|20242.56|20122.56|20242.48|20122.48|20243|20123|20241.8|20121.8|10
1632019040000|2021-09-19 02:37:20|20242.59|20122.59|20242.19|20122.19|20242.86|20122.86|20242|20122|10
1632019050000|2021-09-19 02:37:30|20242.54|20122.54|20243.45|20123.45|20243.64|20123.64|20242.51|20122.51|10
1632019060000|2021-09-19 02:37:40|20243.7|20123.7|20242.69|20122.69|20243.7|20123.7|20242.69|20122.69|8
1632019070000|2021-09-19 02:37:50|20242.65|20122.65|20241.59|20121.59|20242.65|20122.65|20241.36|20121.36|10
1632019080000|2021-09-19 02:38:00|20241.55|20121.55|20241.27|20121.27|20241.71|20121.71|20241.27|20121.27|9
1632019090000|2021-09-19 02:38:10|20241.22|20121.22|20238.9|20118.9|20241.22|20121.22|20238.81|20118.81|9
1632019100000|2021-09-19 02:38:20|20238.83|20118.83|20237.85|20117.85|20238.83|20118.83|20237.85|20117.85|9
1632019110000|2021-09-19 02:38:30|20237.43|20117.43|20237.29|20117.29|20237.66|20117.66|20237.22|20117.22|9
1632019120000|2021-09-19 02:38:40|20237.27|20117.27|20235.34|20115.34|20237.27|20117.27|20235.34|20115.34|10
1632019130000|2021-09-19 02:38:50|20235.86|20115.86|20237.35|20117.35|20237.35|20117.35|20235.86|20115.86|10
1632019140000|2021-09-19 02:39:00|20237.5|20117.5|20236.84|20116.84|20237.75|20117.75|20236.64|20116.64|10
1632019150000|2021-09-19 02:39:10|20237.02|20117.02|20237.71|20117.71|20238.2|20118.2|20236.96|20116.96|10
1632019160000|2021-09-19 02:39:20|20237.19|20117.19|20237.05|20117.05|20237.21|20117.21|20236.7|20116.7|8
1632019170000|2021-09-19 02:39:30|20237.21|20117.21|20236.05|20116.05|20237.21|20117.21|20236.05|20116.05|10
1632019180000|2021-09-19 02:39:40|20235.55|20115.55|20236.23|20116.23|20236.32|20116.32|20235.55|20115.55|9
1632019190000|2021-09-19 02:39:50|20236.33|20116.33|20236.41|20116.41|20236.41|20116.41|20235.61|20115.61|10
1632019200000|2021-09-19 02:40:00|20236.32|20116.32|20236.54|20116.54|20236.62|20116.62|20236.32|20116.32|9
1632019210000|2021-09-19 02:40:10|20236.22|20116.22|20235.01|20115.01|20236.22|20116.22|20235.01|20115.01|7
1632019220000|2021-09-19 02:40:20|20235.37|20115.37|20234.98|20114.98|20235.79|20115.79|20234.72|20114.72|10
1632019230000|2021-09-19 02:40:30|20234.68|20114.68|20234.96|20114.96|20236.05|20116.05|20234.68|20114.68|9
1632019240000|2021-09-19 02:40:40|20234.66|20114.66|20233.07|20113.07|20234.75|20114.75|20233.07|20113.07|9
1632019250000|2021-09-19 02:40:50|20233.04|20113.04|20231.71|20111.71|20233.04|20113.04|20231.71|20111.71|10
1632019260000|2021-09-19 02:41:00|20231.68|20111.68|20227.38|20107.38|20231.68|20111.68|20227.38|20107.38|8
1632019270000|2021-09-19 02:41:10|20227.45|20107.45|20225.64|20105.64|20227.46|20107.46|20225.64|20105.64|10
1632019280000|2021-09-19 02:41:20|20225.46|20105.46|20224.97|20104.97|20225.46|20105.46|20224.53|20104.53|9
1632019290000|2021-09-19 02:41:30|20224.67|20104.67|20226.05|20106.05|20226.05|20106.05|20224.66|20104.66|9
1632019300000|2021-09-19 02:41:40|20226.54|20106.54|20228.82|20108.82|20228.82|20108.82|20226.54|20106.54|10
1632019310000|2021-09-19 02:41:50|20228.47|20108.47|20225.95|20105.95|20228.47|20108.47|20225.95|20105.95|9
1632019320000|2021-09-19 02:42:00|20225.75|20105.75|20223.97|20103.97|20225.75|20105.75|20223.97|20103.97|9
1632019330000|2021-09-19 02:42:10|20224.45|20104.45|20223.03|20103.03|20224.45|20104.45|20222.93|20102.93|9
1632019340000|2021-09-19 02:42:20|20222.39|20102.39|20222.82|20102.82|20223.05|20103.05|20222.28|20102.28|10
1632019350000|2021-09-19 02:42:30|20222.81|20102.81|20223.19|20103.19|20223.19|20103.19|20222.81|20102.81|7
1632019360000|2021-09-19 02:42:40|20223.17|20103.17|20222.94|20102.94|20223.18|20103.18|20222.78|20102.78|8
1632019370000|2021-09-19 02:42:50|20222.9|20102.9|20223.09|20103.09|20223.1|20103.1|20222.81|20102.81|7
1632019380000|2021-09-19 02:43:00|20222.97|20102.97|20220.9|20100.9|20222.97|20102.97|20220.48|20100.48|10
1632019390000|2021-09-19 02:43:10|20220.79|20100.79|20221.79|20101.79|20221.79|20101.79|20220.79|20100.79|10
1632019400000|2021-09-19 02:43:20|20222.54|20102.54|20217.84|20097.84|20222.6|20102.6|20217.84|20097.84|9
1632019410000|2021-09-19 02:43:30|20216.85|20096.85|20214.79|20094.79|20216.85|20096.85|20214.79|20094.79|10
1632019420000|2021-09-19 02:43:40|20214.93|20094.93|20212.98|20092.98|20214.93|20094.93|20212.96|20092.96|9
1632019430000|2021-09-19 02:43:50|20213.14|20093.14|20214.41|20094.41|20214.41|20094.41|20212.61|20092.61|8
1632019440000|2021-09-19 02:44:00|20214.77|20094.77|20217.59|20097.59|20217.59|20097.59|20214.77|20094.77|10
1632019450000|2021-09-19 02:44:10|20218.34|20098.34|20219.27|20099.27|20219.27|20099.27|20218.34|20098.34|8
1632019460000|2021-09-19 02:44:20|20220.42|20100.42|20220.41|20100.41|20220.46|20100.46|20219.8|20099.8|10
1632019470000|2021-09-19 02:44:30|20220.52|20100.52|20222.1|20102.1|20222.1|20102.1|20220.3|20100.3|10
1632019480000|2021-09-19 02:44:40|20222.05|20102.05|20221.76|20101.76|20222.82|20102.82|20221.59|20101.59|10
1632019490000|2021-09-19 02:44:50|20221.45|20101.45|20222.18|20102.18|20222.43|20102.43|20221.31|20101.31|9
1632019500000|2021-09-19 02:45:00|20222.12|20102.12|20220.46|20100.46|20222.12|20102.12|20220.46|20100.46|7
1632019510000|2021-09-19 02:45:10|20220.36|20100.36|20218.07|20098.07|20220.36|20100.36|20217.93|20097.93|10
1632019520000|2021-09-19 02:45:20|20217.55|20097.55|20215.15|20095.15|20217.63|20097.63|20215.15|20095.15|10
1632019530000|2021-09-19 02:45:30|20215.38|20095.38|20212.96|20092.96|20215.57|20095.57|20212.96|20092.96|10
1632019540000|2021-09-19 02:45:40|20212.77|20092.77|20214.16|20094.16|20214.16|20094.16|20211.68|20091.68|10
1632019550000|2021-09-19 02:45:50|20214.27|20094.27|20213.84|20093.84|20214.46|20094.46|20213.84|20093.84|9
1632019560000|2021-09-19 02:46:00|20211.74|20091.74|20208.86|20088.86|20211.74|20091.74|20208.86|20088.86|10
1632019570000|2021-09-19 02:46:10|20208.22|20088.22|20204.67|20084.67|20208.22|20088.22|20204.67|20084.67|10
1632019580000|2021-09-19 02:46:20|20204.1|20084.1|20203.72|20083.72|20204.1|20084.1|20203.64|20083.64|10
1632019590000|2021-09-19 02:46:30|20203.76|20083.76|20202.93|20082.93|20203.76|20083.76|20202.05|20082.05|10
1632019600000|2021-09-19 02:46:40|20203.4|20083.4|20203.43|20083.43|20203.65|20083.65|20203.36|20083.36|8
1632019610000|2021-09-19 02:46:50|20203.32|20083.32|20201|20081|20203.32|20083.32|20201|20081|10
1632019620000|2021-09-19 02:47:00|20200.85|20080.85|20203.17|20083.17|20203.3|20083.3|20200.64|20080.64|9
1632019630000|2021-09-19 02:47:10|20203.64|20083.64|20202.16|20082.16|20203.64|20083.64|20201.77|20081.77|10
1632019640000|2021-09-19 02:47:20|20202.46|20082.46|20203.38|20083.38|20204.02|20084.02|20201.7|20081.7|10
1632019650000|2021-09-19 02:47:30|20203.63|20083.63|20205.4|20085.4|20205.4|20085.4|20203.63|20083.63|10
1632019660000|2021-09-19 02:47:40|20205.77|20085.77|20204.79|20084.79|20205.77|20085.77|20204.65|20084.65|10
1632019670000|2021-09-19 02:47:50|20204.46|20084.46|20206.76|20086.76|20206.8|20086.8|20204.25|20084.25|10
1632019680000|2021-09-19 02:48:00|20206.96|20086.96|20203.93|20083.93|20206.96|20086.96|20203.93|20083.93|10
1632019690000|2021-09-19 02:48:10|20204.07|20084.07|20205.65|20085.65|20205.65|20085.65|20203.84|20083.84|10
1632019700000|2021-09-19 02:48:20|20206.38|20086.38|20207.03|20087.03|20207.07|20087.07|20206.38|20086.38|10
1632019710000|2021-09-19 02:48:30|20207.02|20087.02|20208.49|20088.49|20208.49|20088.49|20207.02|20087.02|8
1632019720000|2021-09-19 02:48:40|20209.02|20089.02|20210.37|20090.37|20210.37|20090.37|20209.02|20089.02|10
1632019730000|2021-09-19 02:48:50|20210.45|20090.45|20209.42|20089.42|20210.45|20090.45|20209.42|20089.42|10
1632019740000|2021-09-19 02:49:00|20209.06|20089.06|20209.56|20089.56|20209.85|20089.85|20208.65|20088.65|10
1632019750000|2021-09-19 02:49:10|20209.84|20089.84|20211.05|20091.05|20211.05|20091.05|20209.71|20089.71|7
1632019760000|2021-09-19 02:49:20|20211.99|20091.99|20211.45|20091.45|20211.99|20091.99|20211.03|20091.03|10
1632019770000|2021-09-19 02:49:30|20212.54|20092.54|20217.13|20097.13|20217.49|20097.49|20212.51|20092.51|10
1632019780000|2021-09-19 02:49:40|20218.06|20098.06|20225.06|20105.06|20225.06|20105.06|20218.06|20098.06|9
1632019790000|2021-09-19 02:49:50|20224.86|20104.86|20227.77|20107.77|20227.77|20107.77|20224.86|20104.86|6
1632019800000|2021-09-19 02:50:00|20227.64|20107.64|20226.41|20106.41|20227.64|20107.64|20225.98|20105.98|10
1632019810000|2021-09-19 02:50:10|20226.44|20106.44|20226.51|20106.51|20227.46|20107.46|20226.4|20106.4|9
1632019820000|2021-09-19 02:50:20|20227.65|20107.65|20228.8|20108.8|20229.23|20109.23|20227.57|20107.57|10
1632019830000|2021-09-19 02:50:30|20228.36|20108.36|20227.26|20107.26|20228.36|20108.36|20226.39|20106.39|10
1632019840000|2021-09-19 02:50:40|20227.1|20107.1|20227.2|20107.2|20227.67|20107.67|20226.74|20106.74|10
1632019850000|2021-09-19 02:50:50|20227.16|20107.16|20225.85|20105.85|20227.21|20107.21|20225.57|20105.57|9
1632019860000|2021-09-19 02:51:00|20226.66|20106.66|20226.67|20106.67|20226.88|20106.88|20225.96|20105.96|9
1632019870000|2021-09-19 02:51:10|20226.81|20106.81|20228.54|20108.54|20228.54|20108.54|20226.81|20106.81|9
1632019880000|2021-09-19 02:51:20|20229.33|20109.33|20230.14|20110.14|20230.14|20110.14|20229.33|20109.33|9
1632019890000|2021-09-19 02:51:30|20230.16|20110.16|20232.52|20112.52|20232.68|20112.68|20229.8|20109.8|10
1632019900000|2021-09-19 02:51:40|20232.57|20112.57|20233.92|20113.92|20233.92|20113.92|20231.86|20111.86|10
1632019910000|2021-09-19 02:51:50|20234.16|20114.16|20237.93|20117.93|20237.93|20117.93|20234.16|20114.16|9
1632019920000|2021-09-19 02:52:00|20238.1|20118.1|20240.52|20120.52|20240.52|20120.52|20238.1|20118.1|8
1632019930000|2021-09-19 02:52:10|20240.48|20120.48|20238.4|20118.4|20240.52|20120.52|20238.4|20118.4|10
1632019940000|2021-09-19 02:52:20|20238.31|20118.31|20235.43|20115.43|20238.46|20118.46|20235.23|20115.23|8
1632019950000|2021-09-19 02:52:30|20234.2|20114.2|20234.33|20114.33|20234.33|20114.33|20233.38|20113.38|9
1632019960000|2021-09-19 02:52:40|20233.73|20113.73|20232.73|20112.73|20233.96|20113.96|20232.73|20112.73|9
1632019970000|2021-09-19 02:52:50|20232.69|20112.69|20232.93|20112.93|20232.93|20112.93|20232.12|20112.12|6
1632019980000|2021-09-19 02:53:00|20232.73|20112.73|20234.84|20114.84|20234.84|20114.84|20232.7|20112.7|9
1632019990000|2021-09-19 02:53:10|20234.91|20114.91|20236.04|20116.04|20236.04|20116.04|20234.91|20114.91|10
1632020000000|2021-09-19 02:53:20|20236.35|20116.35|20235.51|20115.51|20236.92|20116.92|20235.23|20115.23|10
1632020010000|2021-09-19 02:53:30|20235.27|20115.27|20234.91|20114.91|20235.32|20115.32|20234.59|20114.59|10
1632020020000|2021-09-19 02:53:40|20234.85|20114.85|20234.72|20114.72|20235.02|20115.02|20234.57|20114.57|7
1632020030000|2021-09-19 02:53:50|20234.58|20114.58|20233.47|20113.47|20234.71|20114.71|20232.93|20112.93|10
1632020040000|2021-09-19 02:54:00|20233.68|20113.68|20234.32|20114.32|20234.36|20114.36|20233.31|20113.31|10
1632020050000|2021-09-19 02:54:10|20234.55|20114.55|20235.22|20115.22|20235.28|20115.28|20234.55|20114.55|8
1632020060000|2021-09-19 02:54:20|20235.58|20115.58|20237.33|20117.33|20237.33|20117.33|20235.43|20115.43|7
1632020070000|2021-09-19 02:54:30|20237.34|20117.34|20239.57|20119.57|20239.57|20119.57|20237.33|20117.33|9
1632020080000|2021-09-19 02:54:40|20239.78|20119.78|20240.63|20120.63|20240.63|20120.63|20239.78|20119.78|9
1632020090000|2021-09-19 02:54:50|20240.72|20120.72|20244.54|20124.54|20244.54|20124.54|20240.72|20120.72|10
1632020100000|2021-09-19 02:55:00|20244.47|20124.47|20245.34|20125.34|20245.57|20125.57|20244.47|20124.47|9
1632020110000|2021-09-19 02:55:10|20245.32|20125.32|20245.74|20125.74|20245.74|20125.74|20244.72|20124.72|8
1632020120000|2021-09-19 02:55:20|20246.09|20126.09|20246.95|20126.95|20247.25|20127.25|20246.09|20126.09|9
1632020130000|2021-09-19 02:55:30|20246.48|20126.48|20247.04|20127.04|20247.27|20127.27|20246.28|20126.28|9
1632020140000|2021-09-19 02:55:40|20247.09|20127.09|20246.02|20126.02|20247.09|20127.09|20246.02|20126.02|10
1632020150000|2021-09-19 02:55:50|20245.83|20125.83|20245.57|20125.57|20245.83|20125.83|20245.4|20125.4|10
1632020160000|2021-09-19 02:56:00|20245.76|20125.76|20244.72|20124.72|20245.79|20125.79|20244.72|20124.72|9
1632020170000|2021-09-19 02:56:10|20244.68|20124.68|20240.69|20120.69|20244.68|20124.68|20240.69|20120.69|9
1632020180000|2021-09-19 02:56:20|20240.66|20120.66|20239.72|20119.72|20240.66|20120.66|20239.57|20119.57|9
1632020190000|2021-09-19 02:56:30|20239.92|20119.92|20239.79|20119.79|20240.28|20120.28|20239.79|20119.79|9
1632020200000|2021-09-19 02:56:40|20239.94|20119.94|20244.19|20124.19|20244.19|20124.19|20239.6|20119.6|9
1632020210000|2021-09-19 02:56:50|20247.75|20127.75|20248.59|20128.59|20249.67|20129.67|20247.75|20127.75|9
1632020220000|2021-09-19 02:57:00|20248.41|20128.41|20249.21|20129.21|20249.21|20129.21|20248.24|20128.24|8
1632020230000|2021-09-19 02:57:10|20249.1|20129.1|20249.33|20129.33|20249.37|20129.37|20249.1|20129.1|9
1632020240000|2021-09-19 02:57:20|20249.36|20129.36|20249.09|20129.09|20249.8|20129.8|20249.09|20129.09|10
1632020250000|2021-09-19 02:57:30|20248.95|20128.95|20250.18|20130.18|20250.18|20130.18|20248.84|20128.84|9
1632020260000|2021-09-19 02:57:40|20250.49|20130.49|20250.17|20130.17|20251.04|20131.04|20250.17|20130.17|9
1632020270000|2021-09-19 02:57:50|20250.07|20130.07|20249.61|20129.61|20250.13|20130.13|20249.59|20129.59|9
1632020280000|2021-09-19 02:58:00|20249.63|20129.63|20251.97|20131.97|20252|20132|20249.03|20129.03|10
1632020290000|2021-09-19 02:58:10|20251.38|20131.38|20250.71|20130.71|20251.85|20131.85|20250.71|20130.71|10
1632020300000|2021-09-19 02:58:20|20250.92|20130.92|20252.42|20132.42|20252.42|20132.42|20250.92|20130.92|9
1632020310000|2021-09-19 02:58:30|20252.41|20132.41|20255.93|20135.93|20255.93|20135.93|20252.3|20132.3|10
1632020320000|2021-09-19 02:58:40|20256.07|20136.07|20257.49|20137.49|20257.51|20137.51|20256.07|20136.07|8
1632020330000|2021-09-19 02:58:50|20257.5|20137.5|20258.26|20138.26|20258.9|20138.9|20257.5|20137.5|8
1632020340000|2021-09-19 02:59:00|20258.35|20138.35|20261.43|20141.43|20261.43|20141.43|20258.35|20138.35|9
1632020350000|2021-09-19 02:59:10|20262.02|20142.02|20261.38|20141.38|20262.6|20142.6|20261.38|20141.38|9
1632020360000|2021-09-19 02:59:20|20261.25|20141.25|20261.2|20141.2|20261.63|20141.63|20260.94|20140.94|10
1632020370000|2021-09-19 02:59:30|20260.93|20140.93|20260.39|20140.39|20260.93|20140.93|20260.19|20140.19|10
1632020380000|2021-09-19 02:59:40|20260.36|20140.36|20259.8|20139.8|20260.79|20140.79|20259.8|20139.8|8
1632020390000|2021-09-19 02:59:50|20259.9|20139.9|20259.84|20139.84|20259.9|20139.9|20259.45|20139.45|10
1632020400000|2021-09-19 03:00:00|20259.81|20139.81|20257.67|20137.67|20259.91|20139.91|20257.67|20137.67|10
1632020410000|2021-09-19 03:00:10|20257.69|20137.69|20258.43|20138.43|20258.43|20138.43|20257.25|20137.25|10
1632020420000|2021-09-19 03:00:20|20258.49|20138.49|20257.87|20137.87|20258.77|20138.77|20257.76|20137.76|8
1632020430000|2021-09-19 03:00:30|20257.92|20137.92|20257.96|20137.96|20259.26|20139.26|20257.92|20137.92|9
1632020440000|2021-09-19 03:00:40|20257.97|20137.97|20257.57|20137.57|20257.97|20137.97|20257.16|20137.16|9
1632020450000|2021-09-19 03:00:50|20257.27|20137.27|20257.82|20137.82|20258.11|20138.11|20256.79|20136.79|10
1632020460000|2021-09-19 03:01:00|20258.43|20138.43|20259.89|20139.89|20260.03|20140.03|20258.43|20138.43|10
1632020470000|2021-09-19 03:01:10|20260|20140|20261.03|20141.03|20261.03|20141.03|20260|20140|10
1632020480000|2021-09-19 03:01:20|20261.04|20141.04|20264.44|20144.44|20264.8|20144.8|20261.04|20141.04|9
1632020490000|2021-09-19 03:01:30|20264.5|20144.5|20267.09|20147.09|20267.09|20147.09|20264.5|20144.5|10
1632020500000|2021-09-19 03:01:40|20267.29|20147.29|20268.87|20148.87|20269.61|20149.61|20267.29|20147.29|10
1632020510000|2021-09-19 03:01:50|20269.29|20149.29|20269.88|20149.88|20269.88|20149.88|20269.09|20149.09|10
1632020520000|2021-09-19 03:02:00|20269.94|20149.94|20270.77|20150.77|20270.89|20150.89|20269.94|20149.94|10
1632020530000|2021-09-19 03:02:10|20271.17|20151.17|20270.66|20150.66|20271.18|20151.18|20270.61|20150.61|8
1632020540000|2021-09-19 03:02:20|20270.62|20150.62|20270.73|20150.73|20270.73|20150.73|20270.3|20150.3|9
1632020550000|2021-09-19 03:02:30|20270.67|20150.67|20269.68|20149.68|20270.7|20150.7|20269.46|20149.46|10
1632020560000|2021-09-19 03:02:40|20268.9|20148.9|20268.29|20148.29|20269.28|20149.28|20268.22|20148.22|8
1632020570000|2021-09-19 03:02:50|20268.15|20148.15|20268.06|20148.06|20268.22|20148.22|20267.39|20147.39|10
1632020580000|2021-09-19 03:03:00|20268.1|20148.1|20266.38|20146.38|20268.84|20148.84|20266.38|20146.38|10
1632020590000|2021-09-19 03:03:10|20266.37|20146.37|20263.93|20143.93|20266.37|20146.37|20263.93|20143.93|9
1632020600000|2021-09-19 03:03:20|20263.7|20143.7|20261.96|20141.96|20263.7|20143.7|20261.81|20141.81|10
1632020610000|2021-09-19 03:03:30|20261.78|20141.78|20260.38|20140.38|20261.78|20141.78|20259.85|20139.85|9
1632020620000|2021-09-19 03:03:40|20260.11|20140.11|20259.83|20139.83|20260.11|20140.11|20259.81|20139.81|8
1632020630000|2021-09-19 03:03:50|20259.74|20139.74|20257.65|20137.65|20260.4|20140.4|20257.65|20137.65|10
1632020640000|2021-09-19 03:04:00|20257.47|20137.47|20256.7|20136.7|20257.47|20137.47|20256.22|20136.22|10
1632020650000|2021-09-19 03:04:10|20256.82|20136.82|20259|20139|20259.59|20139.59|20256.82|20136.82|9
1632020660000|2021-09-19 03:04:20|20258.94|20138.94|20260.16|20140.16|20260.16|20140.16|20258.94|20138.94|8
1632020670000|2021-09-19 03:04:30|20260.32|20140.32|20259.76|20139.76|20261.04|20141.04|20259.57|20139.57|10
1632020680000|2021-09-19 03:04:40|20260.2|20140.2|20261.22|20141.22|20261.37|20141.37|20260.18|20140.18|9
1632020690000|2021-09-19 03:04:50|20261.2|20141.2|20261.71|20141.71|20261.71|20141.71|20261.2|20141.2|7
1632020700000|2021-09-19 03:05:00|20261.72|20141.72|20260.99|20140.99|20261.87|20141.87|20260.99|20140.99|8
1632020710000|2021-09-19 03:05:10|20260.66|20140.66|20256.74|20136.74|20260.66|20140.66|20256.74|20136.74|10
1632020720000|2021-09-19 03:05:20|20256.8|20136.8|20255.9|20135.9|20256.8|20136.8|20255.9|20135.9|7
1632020730000|2021-09-19 03:05:30|20255.56|20135.56|20253.69|20133.69|20255.56|20135.56|20253.51|20133.51|9
1632020740000|2021-09-19 03:05:40|20253.77|20133.77|20252.73|20132.73|20253.77|20133.77|20252.44|20132.44|6
1632020750000|2021-09-19 03:05:50|20252.96|20132.96|20251.22|20131.22|20253.23|20133.23|20251.22|20131.22|9
1632020760000|2021-09-19 03:06:00|20251.51|20131.51|20248.72|20128.72|20251.51|20131.51|20248.66|20128.66|9
1632020770000|2021-09-19 03:06:10|20248.85|20128.85|20247.24|20127.24|20248.93|20128.93|20247.24|20127.24|8
1632020780000|2021-09-19 03:06:20|20246.75|20126.75|20243.78|20123.78|20246.75|20126.75|20243.78|20123.78|9
1632020790000|2021-09-19 03:06:30|20243.65|20123.65|20240.23|20120.23|20243.65|20123.65|20240.09|20120.09|10
1632020800000|2021-09-19 03:06:40|20240.19|20120.19|20238.55|20118.55|20240.19|20120.19|20238.55|20118.55|9
1632020810000|2021-09-19 03:06:50|20238.6|20118.6|20237.37|20117.37|20238.6|20118.6|20237.35|20117.35|8
1632020820000|2021-09-19 03:07:00|20237.56|20117.56|20237.58|20117.58|20237.74|20117.74|20237.41|20117.41|6
1632020830000|2021-09-19 03:07:10|20237.72|20117.72|20237.32|20117.32|20237.72|20117.72|20237.29|20117.29|8
1632020840000|2021-09-19 03:07:20|20237.44|20117.44|20237.19|20117.19|20238.11|20118.11|20237.19|20117.19|9
1632020850000|2021-09-19 03:07:30|20237.45|20117.45|20236.5|20116.5|20237.99|20117.99|20236.5|20116.5|10
1632020860000|2021-09-19 03:07:40|20236.58|20116.58|20234.96|20114.96|20236.58|20116.58|20234.75|20114.75|9
1632020870000|2021-09-19 03:07:50|20234.93|20114.93|20234.94|20114.94|20235.85|20115.85|20234.93|20114.93|7
1632020880000|2021-09-19 03:08:00|20234.69|20114.69|20234.65|20114.65|20234.69|20114.69|20234.48|20114.48|6
1632020890000|2021-09-19 03:08:10|20234.72|20114.72|20234.94|20114.94|20235.09|20115.09|20234.72|20114.72|7
1632020900000|2021-09-19 03:08:20|20234.97|20114.97|20234.19|20114.19|20235.34|20115.34|20234.19|20114.19|10
1632020910000|2021-09-19 03:08:30|20234.03|20114.03|20231.25|20111.25|20234.03|20114.03|20231.14|20111.14|10
1632020920000|2021-09-19 03:08:40|20230.99|20110.99|20228.93|20108.93|20230.99|20110.99|20228.51|20108.51|9
1632020930000|2021-09-19 03:08:50|20228.9|20108.9|20227.22|20107.22|20228.9|20108.9|20226.98|20106.98|7
1632020940000|2021-09-19 03:09:00|20227.32|20107.32|20227.8|20107.8|20227.8|20107.8|20227.12|20107.12|5
1632020950000|2021-09-19 03:09:10|20227.81|20107.81|20225.88|20105.88|20227.85|20107.85|20225.88|20105.88|6
1632020960000|2021-09-19 03:09:20|20225.83|20105.83|20225.11|20105.11|20225.83|20105.83|20224.97|20104.97|8
1632020970000|2021-09-19 03:09:30|20225.26|20105.26|20225.82|20105.82|20226.08|20106.08|20225.11|20105.11|8
1632020980000|2021-09-19 03:09:40|20225.76|20105.76|20225.67|20105.67|20225.99|20105.99|20225.67|20105.67|10
1632020990000|2021-09-19 03:09:50|20225.45|20105.45|20225.9|20105.9|20226.14|20106.14|20225.45|20105.45|9
1632021000000|2021-09-19 03:10:00|20225.49|20105.49|20223.46|20103.46|20225.49|20105.49|20223.46|20103.46|10
1632021010000|2021-09-19 03:10:10|20223.71|20103.71|20228.77|20108.77|20228.77|20108.77|20223.6|20103.6|10
1632021020000|2021-09-19 03:10:20|20228.79|20108.79|20231.33|20111.33|20231.33|20111.33|20228.79|20108.79|10
1632021030000|2021-09-19 03:10:30|20230.96|20110.96|20230.7|20110.7|20232.15|20112.15|20230.7|20110.7|9
1632021040000|2021-09-19 03:10:40|20230.8|20110.8|20230.27|20110.27|20231.16|20111.16|20230.27|20110.27|10
1632021050000|2021-09-19 03:10:50|20230.58|20110.58|20230.01|20110.01|20230.61|20110.61|20229.8|20109.8|10
1632021060000|2021-09-19 03:11:00|20230.14|20110.14|20231.19|20111.19|20231.31|20111.31|20229.78|20109.78|10
1632021070000|2021-09-19 03:11:10|20231.59|20111.59|20230.38|20110.38|20231.59|20111.59|20230.18|20110.18|10
1632021080000|2021-09-19 03:11:20|20230.34|20110.34|20230.12|20110.12|20230.34|20110.34|20229.56|20109.56|10
1632021090000|2021-09-19 03:11:30|20229.57|20109.57|20230.24|20110.24|20230.53|20110.53|20229.57|20109.57|10
1632021100000|2021-09-19 03:11:40|20230.13|20110.13|20230.98|20110.98|20231.37|20111.37|20230.11|20110.11|10
1632021110000|2021-09-19 03:11:50|20230.8|20110.8|20232.71|20112.71|20232.71|20112.71|20230.54|20110.54|10
1632021120000|2021-09-19 03:12:00|20232.47|20112.47|20232.04|20112.04|20232.62|20112.62|20231.78|20111.78|10
1632021130000|2021-09-19 03:12:10|20231.87|20111.87|20232.35|20112.35|20232.63|20112.63|20231.87|20111.87|9
1632021140000|2021-09-19 03:12:20|20232.39|20112.39|20231.86|20111.86|20232.39|20112.39|20231.86|20111.86|10
1632021150000|2021-09-19 03:12:30|20231.87|20111.87|20233.08|20113.08|20233.08|20113.08|20231.78|20111.78|9
1632021160000|2021-09-19 03:12:40|20232.99|20112.99|20231.87|20111.87|20233.08|20113.08|20231.87|20111.87|10
1632021170000|2021-09-19 03:12:50|20231.9|20111.9|20230.77|20110.77|20231.9|20111.9|20230.77|20110.77|10
1632021180000|2021-09-19 03:13:00|20230.8|20110.8|20231.06|20111.06|20231.06|20111.06|20230.35|20110.35|8
1632021190000|2021-09-19 03:13:10|20231.18|20111.18|20231.38|20111.38|20231.47|20111.47|20231.18|20111.18|7
1632021200000|2021-09-19 03:13:20|20231.4|20111.4|20231.84|20111.84|20232.38|20112.38|20231.37|20111.37|9
1632021210000|2021-09-19 03:13:30|20231.55|20111.55|20230.13|20110.13|20231.55|20111.55|20230.13|20110.13|10
1632021220000|2021-09-19 03:13:40|20229.25|20109.25|20229.84|20109.84|20229.84|20109.84|20229.02|20109.02|10
1632021230000|2021-09-19 03:13:50|20229.69|20109.69|20229.51|20109.51|20229.89|20109.89|20229.25|20109.25|8
1632021240000|2021-09-19 03:14:00|20229.36|20109.36|20229.04|20109.04|20229.57|20109.57|20229.04|20109.04|9
1632021250000|2021-09-19 03:14:10|20228.89|20108.89|20226.06|20106.06|20228.89|20108.89|20226.06|20106.06|9
1632021260000|2021-09-19 03:14:20|20226.01|20106.01|20226.53|20106.53|20226.53|20106.53|20226.01|20106.01|7
1632021270000|2021-09-19 03:14:30|20226.52|20106.52|20225.28|20105.28|20226.52|20106.52|20225.28|20105.28|9
1632021280000|2021-09-19 03:14:40|20225.23|20105.23|20225.25|20105.25|20225.26|20105.26|20224.88|20104.88|10
1632021290000|2021-09-19 03:14:50|20225.17|20105.17|20224.98|20104.98|20225.22|20105.22|20224.98|20104.98|9
1632021300000|2021-09-19 03:15:00|20225.1|20105.1|20225.67|20105.67|20225.67|20105.67|20224.97|20104.97|9
1632021310000|2021-09-19 03:15:10|20225.73|20105.73|20223.6|20103.6|20225.73|20105.73|20223.6|20103.6|9
1632021320000|2021-09-19 03:15:20|20223.55|20103.55|20220.3|20100.3|20223.55|20103.55|20220.3|20100.3|8
1632021330000|2021-09-19 03:15:30|20218.72|20098.72|20219.68|20099.68|20219.76|20099.76|20218.45|20098.45|9
1632021340000|2021-09-19 03:15:40|20219.62|20099.62|20219.89|20099.89|20219.89|20099.89|20219.53|20099.53|9
1632021350000|2021-09-19 03:15:50|20219.9|20099.9|20216.6|20096.6|20219.9|20099.9|20216.6|20096.6|9
1632021360000|2021-09-19 03:16:00|20215.62|20095.62|20213.25|20093.25|20215.62|20095.62|20213.25|20093.25|10
1632021370000|2021-09-19 03:16:10|20213.57|20093.57|20211.38|20091.38|20213.57|20093.57|20211.38|20091.38|9
1632021380000|2021-09-19 03:16:20|20211.35|20091.35|20209.95|20089.95|20211.43|20091.43|20209.95|20089.95|8
1632021390000|2021-09-19 03:16:30|20209.88|20089.88|20207.4|20087.4|20209.88|20089.88|20207.4|20087.4|10
1632021400000|2021-09-19 03:16:40|20207.79|20087.79|20206.05|20086.05|20207.79|20087.79|20206.05|20086.05|9
1632021410000|2021-09-19 03:16:50|20206.07|20086.07|20199.34|20079.34|20206.07|20086.07|20199.34|20079.34|10
1632021420000|2021-09-19 03:17:00|20199.47|20079.47|20198.96|20078.96|20200.45|20080.45|20198.96|20078.96|10
1632021430000|2021-09-19 03:17:10|20198.22|20078.22|20193.22|20073.22|20198.22|20078.22|20193.22|20073.22|9
1632021440000|2021-09-19 03:17:20|20193.21|20073.21|20192.49|20072.49|20194.21|20074.21|20192.49|20072.49|10
1632021450000|2021-09-19 03:17:30|20192.55|20072.55|20190.8|20070.8|20193.29|20073.29|20190.79|20070.79|10
1632021460000|2021-09-19 03:17:40|20190.28|20070.28|20181.79|20061.79|20190.28|20070.28|20181.79|20061.79|10
1632021470000|2021-09-19 03:17:50|20181.73|20061.73|20181.52|20061.52|20181.73|20061.73|20181.04|20061.04|10
1632021480000|2021-09-19 03:18:00|20181.64|20061.64|20183.09|20063.09|20183.09|20063.09|20181.23|20061.23|8
1632021490000|2021-09-19 03:18:10|20183.03|20063.03|20181.85|20061.85|20183.03|20063.03|20181.85|20061.85|9
1632021500000|2021-09-19 03:18:20|20181.77|20061.77|20175.01|20055.01|20181.87|20061.87|20175.01|20055.01|10
1632021510000|2021-09-19 03:18:30|20174.95|20054.95|20170.63|20050.63|20174.95|20054.95|20170.63|20050.63|10
1632021520000|2021-09-19 03:18:40|20170.3|20050.3|20165.63|20045.63|20170.3|20050.3|20165.63|20045.63|10
1632021530000|2021-09-19 03:18:50|20165.62|20045.62|20164.13|20044.13|20166.38|20046.38|20164.13|20044.13|9
1632021540000|2021-09-19 03:19:00|20164.12|20044.12|20161.79|20041.79|20164.12|20044.12|20161.7|20041.7|8
1632021550000|2021-09-19 03:19:10|20161.92|20041.92|20161.42|20041.42|20161.92|20041.92|20160.67|20040.67|10
1632021560000|2021-09-19 03:19:20|20161.45|20041.45|20161.94|20041.94|20162.02|20042.02|20161.38|20041.38|9
1632021570000|2021-09-19 03:19:30|20161.87|20041.87|20167.56|20047.56|20167.56|20047.56|20161.87|20041.87|8
1632021580000|2021-09-19 03:19:40|20168.61|20048.61|20169.88|20049.88|20170.23|20050.23|20168.61|20048.61|9
1632021590000|2021-09-19 03:19:50|20170.31|20050.31|20170.25|20050.25|20170.68|20050.68|20170.02|20050.02|8
1632021600000|2021-09-19 03:20:00|20170.19|20050.19|20165.58|20045.58|20170.45|20050.45|20165.58|20045.58|9
1632021610000|2021-09-19 03:20:10|20165.05|20045.05|20163.02|20043.02|20165.05|20045.05|20163.02|20043.02|10
1632021620000|2021-09-19 03:20:20|20162.96|20042.96|20162.37|20042.37|20162.96|20042.96|20162.25|20042.25|9
1632021630000|2021-09-19 03:20:30|20162.76|20042.76|20162.01|20042.01|20163.35|20043.35|20161.94|20041.94|10
1632021640000|2021-09-19 03:20:40|20162.51|20042.51|20165.36|20045.36|20165.36|20045.36|20162.51|20042.51|10
1632021650000|2021-09-19 03:20:50|20165.96|20045.96|20168.38|20048.38|20168.38|20048.38|20165.96|20045.96|9
1632021660000|2021-09-19 03:21:00|20170.21|20050.21|20171.71|20051.71|20171.84|20051.84|20170.21|20050.21|10
1632021670000|2021-09-19 03:21:10|20171.9|20051.9|20171.96|20051.96|20172.12|20052.12|20171.61|20051.61|9
1632021680000|2021-09-19 03:21:20|20172.04|20052.04|20173.31|20053.31|20173.31|20053.31|20172.04|20052.04|10
1632021690000|2021-09-19 03:21:30|20173.4|20053.4|20175.35|20055.35|20175.38|20055.38|20173.4|20053.4|10
1632021700000|2021-09-19 03:21:40|20174.87|20054.87|20174.71|20054.71|20175.28|20055.28|20174.71|20054.71|8
1632021710000|2021-09-19 03:21:50|20173.59|20053.59|20171.87|20051.87|20173.59|20053.59|20171.84|20051.84|10
1632021720000|2021-09-19 03:22:00|20171.9|20051.9|20170.53|20050.53|20172.06|20052.06|20170.53|20050.53|8
1632021730000|2021-09-19 03:22:10|20170.09|20050.09|20167.14|20047.14|20170.09|20050.09|20167.14|20047.14|10
1632021740000|2021-09-19 03:22:20|20167.37|20047.37|20164.72|20044.72|20167.37|20047.37|20164.72|20044.72|10
1632021750000|2021-09-19 03:22:30|20164.31|20044.31|20164.71|20044.71|20164.73|20044.73|20164.3|20044.3|10
1632021760000|2021-09-19 03:22:40|20164.15|20044.15|20164.6|20044.6|20164.81|20044.81|20164.15|20044.15|10
1632021770000|2021-09-19 03:22:50|20164.32|20044.32|20165.93|20045.93|20165.93|20045.93|20164.32|20044.32|9
1632021780000|2021-09-19 03:23:00|20166.29|20046.29|20166.3|20046.3|20166.6|20046.6|20165.89|20045.89|10
1632021790000|2021-09-19 03:23:10|20165.94|20045.94|20166.44|20046.44|20166.53|20046.53|20165.94|20045.94|9
1632021800000|2021-09-19 03:23:20|20166.85|20046.85|20167.14|20047.14|20167.35|20047.35|20166.85|20046.85|8
1632021810000|2021-09-19 03:23:30|20167.01|20047.01|20168.42|20048.42|20168.42|20048.42|20167.01|20047.01|8
1632021820000|2021-09-19 03:23:40|20168.27|20048.27|20171.55|20051.55|20171.66|20051.66|20168.2|20048.2|10
1632021830000|2021-09-19 03:23:50|20171.57|20051.57|20171.9|20051.9|20171.93|20051.93|20171.57|20051.57|8
1632021840000|2021-09-19 03:24:00|20172.1|20052.1|20169.94|20049.94|20172.2|20052.2|20169.64|20049.64|10
1632021850000|2021-09-19 03:24:10|20169.98|20049.98|20169.58|20049.58|20169.98|20049.98|20169.54|20049.54|10
1632021860000|2021-09-19 03:24:20|20169.71|20049.71|20171.74|20051.74|20171.9|20051.9|20169.71|20049.71|9
1632021870000|2021-09-19 03:24:30|20172|20052|20176.09|20056.09|20176.09|20056.09|20172|20052|10
1632021880000|2021-09-19 03:24:40|20176.23|20056.23|20180.05|20060.05|20180.21|20060.21|20176.23|20056.23|10
1632021890000|2021-09-19 03:24:50|20180.04|20060.04|20181.11|20061.11|20181.13|20061.13|20179.65|20059.65|9
1632021900000|2021-09-19 03:25:00|20180.35|20060.35|20179.88|20059.88|20180.68|20060.68|20179.88|20059.88|10
1632021910000|2021-09-19 03:25:10|20179.92|20059.92|20179.89|20059.89|20180.01|20060.01|20179.68|20059.68|9
1632021920000|2021-09-19 03:25:20|20179.95|20059.95|20180.33|20060.33|20180.56|20060.56|20179.76|20059.76|8
1632021930000|2021-09-19 03:25:30|20180.13|20060.13|20182.05|20062.05|20182.05|20062.05|20179.91|20059.91|10
1632021940000|2021-09-19 03:25:40|20181.96|20061.96|20182.33|20062.33|20182.53|20062.53|20181.56|20061.56|8
1632021950000|2021-09-19 03:25:50|20182.14|20062.14|20181.63|20061.63|20182.74|20062.74|20181.63|20061.63|10
1632021960000|2021-09-19 03:26:00|20181.6|20061.6|20178.92|20058.92|20181.6|20061.6|20178.92|20058.92|10
1632021970000|2021-09-19 03:26:10|20179.01|20059.01|20178.19|20058.19|20179.53|20059.53|20177.91|20057.91|10
1632021980000|2021-09-19 03:26:20|20178.31|20058.31|20177.32|20057.32|20178.87|20058.87|20177.22|20057.22|10
1632021990000|2021-09-19 03:26:30|20177.6|20057.6|20178.4|20058.4|20178.7|20058.7|20177.36|20057.36|10
1632022000000|2021-09-19 03:26:40|20178.83|20058.83|20180.04|20060.04|20180.04|20060.04|20178.76|20058.76|9
1632022010000|2021-09-19 03:26:50|20180.12|20060.12|20181.49|20061.49|20181.49|20061.49|20180.12|20060.12|7
1632022020000|2021-09-19 03:27:00|20181.5|20061.5|20183.78|20063.78|20183.78|20063.78|20180.88|20060.88|10
1632022030000|2021-09-19 03:27:10|20184.3|20064.3|20185.12|20065.12|20185.68|20065.68|20184.3|20064.3|10
1632022040000|2021-09-19 03:27:20|20186.92|20066.92|20186.92|20066.92|20187.41|20067.41|20186.48|20066.48|9
1632022050000|2021-09-19 03:27:30|20186.64|20066.64|20186.94|20066.94|20187.47|20067.47|20186.64|20066.64|10
1632022060000|2021-09-19 03:27:40|20186.85|20066.85|20187.11|20067.11|20187.11|20067.11|20186.19|20066.19|10
1632022070000|2021-09-19 03:27:50|20187.21|20067.21|20187.85|20067.85|20187.99|20067.99|20187.21|20067.21|7
1632022080000|2021-09-19 03:28:00|20187.3|20067.3|20186.17|20066.17|20187.3|20067.3|20186.17|20066.17|10
1632022090000|2021-09-19 03:28:10|20186.52|20066.52|20186.42|20066.42|20186.61|20066.61|20186.36|20066.36|9
1632022100000|2021-09-19 03:28:20|20186.58|20066.58|20186.92|20066.92|20187.4|20067.4|20186.51|20066.51|9
1632022110000|2021-09-19 03:28:30|20186.91|20066.91|20187.65|20067.65|20187.65|20067.65|20186.07|20066.07|8
1632022120000|2021-09-19 03:28:40|20186.95|20066.95|20188.64|20068.64|20188.64|20068.64|20186.78|20066.78|8
1632022130000|2021-09-19 03:28:50|20188.99|20068.99|20190.8|20070.8|20190.8|20070.8|20188.99|20068.99|10
1632022140000|2021-09-19 03:29:00|20190.03|20070.03|20190.63|20070.63|20191.14|20071.14|20189.94|20069.94|9
1632022150000|2021-09-19 03:29:10|20190.66|20070.66|20192.28|20072.28|20192.28|20072.28|20190.66|20070.66|8
1632022160000|2021-09-19 03:29:20|20192.55|20072.55|20193.55|20073.55|20193.55|20073.55|20192.55|20072.55|7
1632022170000|2021-09-19 03:29:30|20193.6|20073.6|20193.42|20073.42|20193.6|20073.6|20192.99|20072.99|6
1632022180000|2021-09-19 03:29:40|20193.53|20073.53|20194.35|20074.35|20194.48|20074.48|20193.53|20073.53|9
1632022190000|2021-09-19 03:29:50|20194.61|20074.61|20194.46|20074.46|20194.61|20074.61|20194.23|20074.23|9
1632022200000|2021-09-19 03:30:00|20194.27|20074.27|20199.92|20079.92|20199.92|20079.92|20194.27|20074.27|9
1632022210000|2021-09-19 03:30:10|20200.34|20080.34|20200.43|20080.43|20201.16|20081.16|20200.25|20080.25|9
1632022220000|2021-09-19 03:30:20|20200.47|20080.47|20200.01|20080.01|20201.07|20081.07|20200.01|20080.01|9
1632022230000|2021-09-19 03:30:30|20199.85|20079.85|20197.9|20077.9|20200.29|20080.29|20197.9|20077.9|9
1632022240000|2021-09-19 03:30:40|20198.05|20078.05|20196.63|20076.63|20198.55|20078.55|20196.63|20076.63|9
1632022250000|2021-09-19 03:30:50|20196.54|20076.54|20194.9|20074.9|20196.54|20076.54|20194.9|20074.9|9
1632022260000|2021-09-19 03:31:00|20194.78|20074.78|20194.93|20074.93|20195.02|20075.02|20194.77|20074.77|8
1632022270000|2021-09-19 03:31:10|20195|20075|20195.07|20075.07|20195.19|20075.19|20195|20075|6
1632022280000|2021-09-19 03:31:20|20195.24|20075.24|20195.41|20075.41|20195.41|20075.41|20195.24|20075.24|3
1632022290000|2021-09-19 03:31:30|20194.98|20074.98|20195.82|20075.82|20195.97|20075.97|20194.98|20074.98|6
1632022300000|2021-09-19 03:31:40|20195.68|20075.68|20192.78|20072.78|20195.68|20075.68|20192.78|20072.78|8
1632022310000|2021-09-19 03:31:50|20192.68|20072.68|20191.71|20071.71|20192.68|20072.68|20191.71|20071.71|7
1632022320000|2021-09-19 03:32:00|20191.54|20071.54|20188.41|20068.41|20191.54|20071.54|20188.41|20068.41|9
1632022330000|2021-09-19 03:32:10|20187.33|20067.33|20185|20065|20187.33|20067.33|20185|20065|10
1632022340000|2021-09-19 03:32:20|20184.61|20064.61|20184.51|20064.51|20184.61|20064.61|20183.46|20063.46|9
1632022350000|2021-09-19 03:32:30|20184.85|20064.85|20185.85|20065.85|20185.85|20065.85|20184.78|20064.78|9
1632022360000|2021-09-19 03:32:40|20185.34|20065.34|20185.17|20065.17|20185.68|20065.68|20185.15|20065.15|9
1632022370000|2021-09-19 03:32:50|20184.92|20064.92|20183.69|20063.69|20184.92|20064.92|20183.64|20063.64|9
1632022380000|2021-09-19 03:33:00|20183.76|20063.76|20179.73|20059.73|20183.76|20063.76|20179.73|20059.73|9
1632022390000|2021-09-19 03:33:10|20179.38|20059.38|20180.1|20060.1|20180.12|20060.12|20179.33|20059.33|9
1632022400000|2021-09-19 03:33:20|20180.07|20060.07|20179.03|20059.03|20180.1|20060.1|20178.96|20058.96|9
1632022410000|2021-09-19 03:33:30|20179.29|20059.29|20177.5|20057.5|20179.91|20059.91|20177.31|20057.31|10
1632022420000|2021-09-19 03:33:40|20177.47|20057.47|20177.58|20057.58|20178.47|20058.47|20177.47|20057.47|8
1632022430000|2021-09-19 03:33:50|20177.59|20057.59|20176.79|20056.79|20177.59|20057.59|20176.79|20056.79|7
1632022440000|2021-09-19 03:34:00|20176.78|20056.78|20177.96|20057.96|20178.09|20058.09|20176.78|20056.78|8
1632022450000|2021-09-19 03:34:10|20178.29|20058.29|20178.86|20058.86|20178.92|20058.92|20178.29|20058.29|8
1632022460000|2021-09-19 03:34:20|20178.83|20058.83|20179.9|20059.9|20179.9|20059.9|20178.31|20058.31|7
1632022470000|2021-09-19 03:34:30|20179.86|20059.86|20180.77|20060.77|20180.77|20060.77|20179.51|20059.51|10
1632022480000|2021-09-19 03:34:40|20180.81|20060.81|20183.59|20063.59|20183.75|20063.75|20180.81|20060.81|9
1632022490000|2021-09-19 03:34:50|20183.49|20063.49|20185.34|20065.34|20185.36|20065.36|20183.43|20063.43|8
1632022500000|2021-09-19 03:35:00|20185.45|20065.45|20184.94|20064.94|20185.45|20065.45|20184.4|20064.4|7
1632022510000|2021-09-19 03:35:10|20184.99|20064.99|20183.64|20063.64|20185.02|20065.02|20183.64|20063.64|10
1632022520000|2021-09-19 03:35:20|20183.73|20063.73|20182|20062|20183.73|20063.73|20182|20062|7
1632022530000|2021-09-19 03:35:30|20182.17|20062.17|20181.27|20061.27|20182.17|20062.17|20181.27|20061.27|9
1632022540000|2021-09-19 03:35:40|20182.21|20062.21|20183.94|20063.94|20183.94|20063.94|20182.21|20062.21|9
1632022550000|2021-09-19 03:35:50|20183.96|20063.96|20185.14|20065.14|20185.14|20065.14|20183.96|20063.96|9
1632022560000|2021-09-19 03:36:00|20185.8|20065.8|20186.48|20066.48|20186.48|20066.48|20185.8|20065.8|7
1632022570000|2021-09-19 03:36:10|20186.13|20066.13|20186.51|20066.51|20186.89|20066.89|20185.9|20065.9|10
1632022580000|2021-09-19 03:36:20|20187.04|20067.04|20189.78|20069.78|20189.88|20069.88|20187.04|20067.04|10
1632022590000|2021-09-19 03:36:30|20189.85|20069.85|20191.03|20071.03|20191.03|20071.03|20189.85|20069.85|10
1632022600000|2021-09-19 03:36:40|20192.53|20072.53|20193.61|20073.61|20193.97|20073.97|20192.53|20072.53|10
1632022610000|2021-09-19 03:36:50|20193.59|20073.59|20195.52|20075.52|20195.52|20075.52|20193.59|20073.59|9
1632022620000|2021-09-19 03:37:00|20195.27|20075.27|20196.32|20076.32|20196.32|20076.32|20195.09|20075.09|9
1632022630000|2021-09-19 03:37:10|20196.44|20076.44|20199.59|20079.59|20199.59|20079.59|20196.44|20076.44|9
1632022640000|2021-09-19 03:37:20|20199.69|20079.69|20200.94|20080.94|20200.94|20080.94|20199.69|20079.69|9
1632022650000|2021-09-19 03:37:30|20201.11|20081.11|20203.91|20083.91|20203.91|20083.91|20201.11|20081.11|8
1632022660000|2021-09-19 03:37:40|20204.08|20084.08|20209.82|20089.82|20209.85|20089.85|20204.08|20084.08|10
1632022670000|2021-09-19 03:37:50|20209.86|20089.86|20210.44|20090.44|20210.44|20090.44|20209.59|20089.59|9
1632022680000|2021-09-19 03:38:00|20210.58|20090.58|20213.06|20093.06|20213.06|20093.06|20210.58|20090.58|7
1632022690000|2021-09-19 03:38:10|20213.76|20093.76|20215.84|20095.84|20215.84|20095.84|20213.76|20093.76|10
1632022700000|2021-09-19 03:38:20|20215.91|20095.91|20213.96|20093.96|20215.91|20095.91|20213.96|20093.96|10
1632022710000|2021-09-19 03:38:30|20214.24|20094.24|20214.35|20094.35|20214.94|20094.94|20213.81|20093.81|10
1632022720000|2021-09-19 03:38:40|20214.31|20094.31|20212.34|20092.34|20214.31|20094.31|20212.34|20092.34|9
1632022730000|2021-09-19 03:38:50|20211|20091|20209.99|20089.99|20211.08|20091.08|20209.99|20089.99|9
1632022740000|2021-09-19 03:39:00|20210.17|20090.17|20211.65|20091.65|20211.73|20091.73|20209.86|20089.86|10
1632022750000|2021-09-19 03:39:10|20211.77|20091.77|20211.52|20091.52|20211.92|20091.92|20211.48|20091.48|8
1632022760000|2021-09-19 03:39:20|20211.59|20091.59|20212.91|20092.91|20213.23|20093.23|20211.03|20091.03|9
1632022770000|2021-09-19 03:39:30|20213.24|20093.24|20214.84|20094.84|20214.84|20094.84|20213.24|20093.24|10
1632022780000|2021-09-19 03:39:40|20214.53|20094.53|20215|20095|20215.36|20095.36|20214.53|20094.53|9
1632022790000|2021-09-19 03:39:50|20214.83|20094.83|20213.17|20093.17|20214.83|20094.83|20212.87|20092.87|10
1632022800000|2021-09-19 03:40:00|20213|20093|20212.71|20092.71|20213.29|20093.29|20212.71|20092.71|10
1632022810000|2021-09-19 03:40:10|20212.56|20092.56|20209.47|20089.47|20212.56|20092.56|20209.47|20089.47|10
1632022820000|2021-09-19 03:40:20|20209.48|20089.48|20208.55|20088.55|20209.48|20089.48|20208.24|20088.24|10
1632022830000|2021-09-19 03:40:30|20208.39|20088.39|20208.28|20088.28|20208.48|20088.48|20207.88|20087.88|8
1632022840000|2021-09-19 03:40:40|20208.26|20088.26|20208.1|20088.1|20208.31|20088.31|20208.08|20088.08|9
1632022850000|2021-09-19 03:40:50|20208.12|20088.12|20207.61|20087.61|20208.12|20088.12|20207.61|20087.61|9
1632022860000|2021-09-19 03:41:00|20207.68|20087.68|20207.67|20087.67|20207.68|20087.68|20207.22|20087.22|9
1632022870000|2021-09-19 03:41:10|20207.56|20087.56|20207.85|20087.85|20208.01|20088.01|20207.5|20087.5|7
1632022880000|2021-09-19 03:41:20|20207.32|20087.32|20210.93|20090.93|20210.93|20090.93|20207.32|20087.32|10
1632022890000|2021-09-19 03:41:30|20211.58|20091.58|20214.17|20094.17|20214.63|20094.63|20211.05|20091.05|10
1632022900000|2021-09-19 03:41:40|20213.95|20093.95|20211.58|20091.58|20213.95|20093.95|20211.58|20091.58|9
1632022910000|2021-09-19 03:41:50|20211.67|20091.67|20214.61|20094.61|20214.61|20094.61|20211.67|20091.67|10
1632022920000|2021-09-19 03:42:00|20215.94|20095.94|20219.22|20099.22|20220.25|20100.25|20215.94|20095.94|10
1632022930000|2021-09-19 03:42:10|20218.65|20098.65|20216.26|20096.26|20218.65|20098.65|20216.01|20096.01|10
1632022940000|2021-09-19 03:42:20|20217.16|20097.16|20216.43|20096.43|20217.36|20097.36|20216.43|20096.43|10
1632022950000|2021-09-19 03:42:30|20216.26|20096.26|20219.21|20099.21|20219.63|20099.63|20216.26|20096.26|10
1632022960000|2021-09-19 03:42:40|20219|20099|20217.58|20097.58|20219|20099|20217.58|20097.58|10
1632022970000|2021-09-19 03:42:50|20217.04|20097.04|20216.49|20096.49|20217.04|20097.04|20216.32|20096.32|10
1632022980000|2021-09-19 03:43:00|20216.53|20096.53|20217.05|20097.05|20217.05|20097.05|20215.62|20095.62|9
1632022990000|2021-09-19 03:43:10|20217.12|20097.12|20217.77|20097.77|20217.94|20097.94|20216.8|20096.8|8
1632023000000|2021-09-19 03:43:20|20217.68|20097.68|20217.4|20097.4|20218.42|20098.42|20217.4|20097.4|10
1632023010000|2021-09-19 03:43:30|20217.12|20097.12|20216.51|20096.51|20217.74|20097.74|20216.51|20096.51|9
1632023020000|2021-09-19 03:43:40|20216.43|20096.43|20215.11|20095.11|20216.43|20096.43|20214.93|20094.93|10
1632023030000|2021-09-19 03:43:50|20215.26|20095.26|20215.8|20095.8|20216|20096|20215.13|20095.13|9
1632023040000|2021-09-19 03:44:00|20215.59|20095.59|20216.3|20096.3|20216.35|20096.35|20215.59|20095.59|9
1632023050000|2021-09-19 03:44:10|20215.64|20095.64|20215.44|20095.44|20215.64|20095.64|20215.33|20095.33|10
1632023060000|2021-09-19 03:44:20|20215.35|20095.35|20215.4|20095.4|20215.4|20095.4|20215.03|20095.03|9
1632023070000|2021-09-19 03:44:30|20216.93|20096.93|20216.47|20096.47|20216.93|20096.93|20215.62|20095.62|10
1632023080000|2021-09-19 03:44:40|20216.08|20096.08|20216.61|20096.61|20216.62|20096.62|20215.92|20095.92|8
1632023090000|2021-09-19 03:44:50|20216.65|20096.65|20217.27|20097.27|20217.27|20097.27|20216.65|20096.65|8
1632023100000|2021-09-19 03:45:00|20216.99|20096.99|20216.52|20096.52|20217.25|20097.25|20216.52|20096.52|8
1632023110000|2021-09-19 03:45:10|20216.66|20096.66|20217.82|20097.82|20217.93|20097.93|20216.66|20096.66|10
1632023120000|2021-09-19 03:45:20|20217.97|20097.97|20221.8|20101.8|20221.8|20101.8|20217.43|20097.43|9
1632023130000|2021-09-19 03:45:30|20221.85|20101.85|20220.28|20100.28|20222.11|20102.11|20220.28|20100.28|10
1632023140000|2021-09-19 03:45:40|20220.22|20100.22|20220.5|20100.5|20220.5|20100.5|20219.92|20099.92|9
1632023150000|2021-09-19 03:45:50|20220.61|20100.61|20222.15|20102.15|20222.31|20102.31|20220.56|20100.56|10
1632023160000|2021-09-19 03:46:00|20222.48|20102.48|20223.81|20103.81|20223.81|20103.81|20222.48|20102.48|10
1632023170000|2021-09-19 03:46:10|20224.24|20104.24|20225.94|20105.94|20225.94|20105.94|20224.24|20104.24|9
1632023180000|2021-09-19 03:46:20|20225.99|20105.99|20228.84|20108.84|20228.84|20108.84|20225.99|20105.99|9
1632023190000|2021-09-19 03:46:30|20228.83|20108.83|20229.18|20109.18|20230.16|20110.16|20228.83|20108.83|10
1632023200000|2021-09-19 03:46:40|20229.33|20109.33|20229.4|20109.4|20229.71|20109.71|20229.26|20109.26|10
1632023210000|2021-09-19 03:46:50|20230.57|20110.57|20230.21|20110.21|20230.57|20110.57|20229.8|20109.8|9
1632023220000|2021-09-19 03:47:00|20230.35|20110.35|20229.77|20109.77|20231.21|20111.21|20229.64|20109.64|10
1632023230000|2021-09-19 03:47:10|20229.55|20109.55|20229.83|20109.83|20229.97|20109.97|20229.41|20109.41|10
1632023240000|2021-09-19 03:47:20|20229.68|20109.68|20229.89|20109.89|20229.92|20109.92|20229.64|20109.64|10
1632023250000|2021-09-19 03:47:30|20229.98|20109.98|20229.81|20109.81|20230.03|20110.03|20229.74|20109.74|10
1632023260000|2021-09-19 03:47:40|20229.92|20109.92|20230.83|20110.83|20230.83|20110.83|20229.76|20109.76|9
1632023270000|2021-09-19 03:47:50|20230.74|20110.74|20228.25|20108.25|20231|20111|20228.25|20108.25|10
1632023280000|2021-09-19 03:48:00|20228.04|20108.04|20228.16|20108.16|20228.25|20108.25|20227.75|20107.75|10
1632023290000|2021-09-19 03:48:10|20228.14|20108.14|20226.79|20106.79|20228.14|20108.14|20226.4|20106.4|10
1632023300000|2021-09-19 03:48:20|20226.27|20106.27|20227.83|20107.83|20227.83|20107.83|20225.65|20105.65|10
1632023310000|2021-09-19 03:48:30|20228.97|20108.97|20230.57|20110.57|20230.57|20110.57|20227.64|20107.64|8
1632023320000|2021-09-19 03:48:40|20231.11|20111.11|20230.57|20110.57|20231.24|20111.24|20230.57|20110.57|10
1632023330000|2021-09-19 03:48:50|20230.45|20110.45|20230.69|20110.69|20230.69|20110.69|20230.42|20110.42|10
1632023340000|2021-09-19 03:49:00|20230.59|20110.59|20229.54|20109.54|20230.59|20110.59|20229.54|20109.54|10
1632023350000|2021-09-19 03:49:10|20229.2|20109.2|20227.93|20107.93|20229.2|20109.2|20227.93|20107.93|9
1632023360000|2021-09-19 03:49:20|20227.45|20107.45|20227.09|20107.09|20227.75|20107.75|20227.08|20107.08|9
1632023370000|2021-09-19 03:49:30|20226.76|20106.76|20223.68|20103.68|20226.76|20106.76|20223.68|20103.68|10
1632023380000|2021-09-19 03:49:40|20223.38|20103.38|20223.5|20103.5|20223.5|20103.5|20222.92|20102.92|10
1632023390000|2021-09-19 03:49:50|20223.49|20103.49|20222.75|20102.75|20223.49|20103.49|20222.75|20102.75|9
1632023400000|2021-09-19 03:50:00|20222.29|20102.29|20219.42|20099.42|20222.29|20102.29|20219.42|20099.42|10
1632023410000|2021-09-19 03:50:10|20219.04|20099.04|20217.71|20097.71|20219.3|20099.3|20217.7|20097.7|10
1632023420000|2021-09-19 03:50:20|20217.54|20097.54|20216.37|20096.37|20217.75|20097.75|20216.37|20096.37|9
1632023430000|2021-09-19 03:50:30|20216.21|20096.21|20217.72|20097.72|20217.72|20097.72|20216.21|20096.21|8
1632023440000|2021-09-19 03:50:40|20216.52|20096.52|20216.72|20096.72|20216.77|20096.77|20216.2|20096.2|7
1632023450000|2021-09-19 03:50:50|20216.85|20096.85|20217.24|20097.24|20217.24|20097.24|20216.74|20096.74|9
1632023460000|2021-09-19 03:51:00|20217.3|20097.3|20214.84|20094.84|20217.3|20097.3|20214.84|20094.84|10
1632023470000|2021-09-19 03:51:10|20215.58|20095.58|20214.82|20094.82|20215.58|20095.58|20214.82|20094.82|8
1632023480000|2021-09-19 03:51:20|20214.75|20094.75|20212.68|20092.68|20214.75|20094.75|20212.68|20092.68|10
1632023490000|2021-09-19 03:51:30|20212.72|20092.72|20211.04|20091.04|20213.49|20093.49|20211.04|20091.04|10
1632023500000|2021-09-19 03:51:40|20210.48|20090.48|20206.68|20086.68|20210.48|20090.48|20206.3|20086.3|8
1632023510000|2021-09-19 03:51:50|20206.63|20086.63|20204.52|20084.52|20206.7|20086.7|20204.52|20084.52|10
1632023520000|2021-09-19 03:52:00|20204.61|20084.61|20204.28|20084.28|20204.77|20084.77|20204.2|20084.2|9
1632023530000|2021-09-19 03:52:10|20204.47|20084.47|20203.45|20083.45|20204.47|20084.47|20203.43|20083.43|9
1632023540000|2021-09-19 03:52:20|20203.4|20083.4|20203.05|20083.05|20203.59|20083.59|20202.97|20082.97|10
1632023550000|2021-09-19 03:52:30|20202.94|20082.94|20202.61|20082.61|20202.94|20082.94|20202.04|20082.04|8
1632023560000|2021-09-19 03:52:40|20202.72|20082.72|20202|20082|20203.02|20083.02|20202|20082|6
1632023570000|2021-09-19 03:52:50|20202.75|20082.75|20203.47|20083.47|20203.47|20083.47|20202.75|20082.75|8
1632023580000|2021-09-19 03:53:00|20203.3|20083.3|20204.59|20084.59|20204.59|20084.59|20203.3|20083.3|10
1632023590000|2021-09-19 03:53:10|20204.51|20084.51|20202.87|20082.87|20204.51|20084.51|20202.49|20082.49|9
1632023600000|2021-09-19 03:53:20|20202.58|20082.58|20202.01|20082.01|20202.58|20082.58|20202.01|20082.01|5
1632023610000|2021-09-19 03:53:30|20201.97|20081.97|20203.77|20083.77|20203.77|20083.77|20201.97|20081.97|9
1632023620000|2021-09-19 03:53:40|20203.22|20083.22|20203.02|20083.02|20203.32|20083.32|20202.68|20082.68|7
1632023630000|2021-09-19 03:53:50|20203.05|20083.05|20203.97|20083.97|20204.3|20084.3|20203.05|20083.05|7
1632023640000|2021-09-19 03:54:00|20203.91|20083.91|20203.81|20083.81|20204.59|20084.59|20203.78|20083.78|8
1632023650000|2021-09-19 03:54:10|20203.83|20083.83|20202.61|20082.61|20203.83|20083.83|20202.39|20082.39|8
1632023660000|2021-09-19 03:54:20|20202.23|20082.23|20200.74|20080.74|20202.23|20082.23|20200.74|20080.74|8
1632023670000|2021-09-19 03:54:30|20200.84|20080.84|20198.29|20078.29|20200.99|20080.99|20198.17|20078.17|9
1632023680000|2021-09-19 03:54:40|20197.69|20077.69|20197.63|20077.63|20197.69|20077.69|20197.45|20077.45|4
1632023690000|2021-09-19 03:54:50|20197.47|20077.47|20197.05|20077.05|20197.47|20077.47|20197.05|20077.05|10
1632023700000|2021-09-19 03:55:00|20197|20077|20197.54|20077.54|20197.55|20077.55|20197|20077|7
1632023710000|2021-09-19 03:55:10|20197.46|20077.46|20197.07|20077.07|20197.62|20077.62|20197.07|20077.07|7
1632023720000|2021-09-19 03:55:20|20196.79|20076.79|20196.09|20076.09|20196.79|20076.79|20196.09|20076.09|8
1632023730000|2021-09-19 03:55:30|20196.34|20076.34|20197.21|20077.21|20197.21|20077.21|20196.27|20076.27|9
1632023740000|2021-09-19 03:55:40|20196.93|20076.93|20197.93|20077.93|20197.93|20077.93|20196.93|20076.93|7
1632023750000|2021-09-19 03:55:50|20197.88|20077.88|20197.82|20077.82|20197.89|20077.89|20197.77|20077.77|5
1632023760000|2021-09-19 03:56:00|20197.04|20077.04|20196.36|20076.36|20197.26|20077.26|20196.18|20076.18|10
1632023770000|2021-09-19 03:56:10|20196.13|20076.13|20195.18|20075.18|20196.38|20076.38|20195.18|20075.18|8
1632023780000|2021-09-19 03:56:20|20195.11|20075.11|20194.37|20074.37|20195.14|20075.14|20194.28|20074.28|9
1632023790000|2021-09-19 03:56:30|20194.23|20074.23|20192.14|20072.14|20194.23|20074.23|20192.14|20072.14|7
1632023800000|2021-09-19 03:56:40|20191.23|20071.23|20190.83|20070.83|20191.45|20071.45|20190.83|20070.83|8
1632023810000|2021-09-19 03:56:50|20190.54|20070.54|20187.44|20067.44|20190.54|20070.54|20187.44|20067.44|10
1632023820000|2021-09-19 03:57:00|20186.94|20066.94|20186.16|20066.16|20187.72|20067.72|20186.16|20066.16|10
1632023830000|2021-09-19 03:57:10|20186.21|20066.21|20186.53|20066.53|20186.86|20066.86|20185.95|20065.95|9
1632023840000|2021-09-19 03:57:20|20186.44|20066.44|20186.72|20066.72|20186.72|20066.72|20186.06|20066.06|9
1632023850000|2021-09-19 03:57:30|20186.86|20066.86|20186.03|20066.03|20186.86|20066.86|20185.86|20065.86|8
1632023860000|2021-09-19 03:57:40|20185.88|20065.88|20182.73|20062.73|20186.97|20066.97|20182.73|20062.73|10
1632023870000|2021-09-19 03:57:50|20182.49|20062.49|20177.56|20057.56|20182.49|20062.49|20177.56|20057.56|10
1632023880000|2021-09-19 03:58:00|20176.17|20056.17|20174.37|20054.37|20176.17|20056.17|20174.37|20054.37|9
1632023890000|2021-09-19 03:58:10|20174.21|20054.21|20173.79|20053.79|20174.46|20054.46|20173.79|20053.79|6
1632023900000|2021-09-19 03:58:20|20172.64|20052.64|20172.86|20052.86|20172.86|20052.86|20172.07|20052.07|10
1632023910000|2021-09-19 03:58:30|20172.72|20052.72|20172.93|20052.93|20172.93|20052.93|20171.86|20051.86|10
1632023920000|2021-09-19 03:58:40|20172.48|20052.48|20172.39|20052.39|20173.49|20053.49|20172.37|20052.37|9
1632023930000|2021-09-19 03:58:50|20172.35|20052.35|20171.96|20051.96|20172.37|20052.37|20171.89|20051.89|9
1632023940000|2021-09-19 03:59:00|20171.88|20051.88|20169.97|20049.97|20172.02|20052.02|20169.97|20049.97|8
1632023950000|2021-09-19 03:59:10|20170.01|20050.01|20172.85|20052.85|20172.85|20052.85|20170.01|20050.01|10
1632023960000|2021-09-19 03:59:20|20173.61|20053.61|20174.56|20054.56|20174.56|20054.56|20173.45|20053.45|10
1632023970000|2021-09-19 03:59:30|20173.9|20053.9|20172.47|20052.47|20173.96|20053.96|20172.47|20052.47|10
1632023980000|2021-09-19 03:59:40|20172.77|20052.77|20174.19|20054.19|20174.19|20054.19|20172.42|20052.42|9
1632023990000|2021-09-19 03:59:50|20174.3|20054.3|20176.17|20056.17|20176.17|20056.17|20174.3|20054.3|9
1632024000000|2021-09-19 04:00:00|20176.15|20056.15|20174.12|20054.12|20176.15|20056.15|20174.12|20054.12|8
1632024010000|2021-09-19 04:00:10|20173.9|20053.9|20172.11|20052.11|20173.9|20053.9|20171.88|20051.88|10
1632024020000|2021-09-19 04:00:20|20171.85|20051.85|20170.32|20050.32|20171.85|20051.85|20170.32|20050.32|9
1632024030000|2021-09-19 04:00:30|20169.84|20049.84|20169.67|20049.67|20169.84|20049.84|20169.04|20049.04|9
1632024040000|2021-09-19 04:00:40|20169.62|20049.62|20168.74|20048.74|20170.29|20050.29|20168.74|20048.74|9
1632024050000|2021-09-19 04:00:50|20168.66|20048.66|20167.55|20047.55|20168.89|20048.89|20167.55|20047.55|9
1632024060000|2021-09-19 04:01:00|20167.71|20047.71|20167.08|20047.08|20168.09|20048.09|20167.08|20047.08|8
1632024070000|2021-09-19 04:01:10|20167.47|20047.47|20166.57|20046.57|20167.71|20047.71|20166.57|20046.57|10
1632024080000|2021-09-19 04:01:20|20165.86|20045.86|20164.78|20044.78|20165.86|20045.86|20164.78|20044.78|10
1632024090000|2021-09-19 04:01:30|20164.65|20044.65|20165.7|20045.7|20165.83|20045.83|20164.65|20044.65|8
1632024100000|2021-09-19 04:01:40|20165.55|20045.55|20165.15|20045.15|20165.7|20045.7|20165.12|20045.12|7
1632024110000|2021-09-19 04:01:50|20165.23|20045.23|20164.75|20044.75|20165.23|20045.23|20164.44|20044.44|9
1632024120000|2021-09-19 04:02:00|20164.62|20044.62|20163.03|20043.03|20164.62|20044.62|20162.3|20042.3|10
1632024130000|2021-09-19 04:02:10|20162.71|20042.71|20162.55|20042.55|20162.71|20042.71|20162.48|20042.48|9
1632024140000|2021-09-19 04:02:20|20162.6|20042.6|20162.43|20042.43|20163.55|20043.55|20162.43|20042.43|9
1632024150000|2021-09-19 04:02:30|20162.69|20042.69|20161.96|20041.96|20162.69|20042.69|20161.72|20041.72|9
1632024160000|2021-09-19 04:02:40|20161.89|20041.89|20162.46|20042.46|20162.46|20042.46|20161.57|20041.57|9
1632024170000|2021-09-19 04:02:50|20162.35|20042.35|20163.89|20043.89|20163.89|20043.89|20162.34|20042.34|10
1632024180000|2021-09-19 04:03:00|20163.96|20043.96|20167.4|20047.4|20167.4|20047.4|20163.96|20043.96|9
1632024190000|2021-09-19 04:03:10|20167.59|20047.59|20168.92|20048.92|20168.92|20048.92|20167.44|20047.44|10
1632024200000|2021-09-19 04:03:20|20168.81|20048.81|20169.59|20049.59|20169.64|20049.64|20168.71|20048.71|8
1632024210000|2021-09-19 04:03:30|20169.62|20049.62|20170.66|20050.66|20170.66|20050.66|20169.01|20049.01|10
1632024220000|2021-09-19 04:03:40|20170.46|20050.46|20169.31|20049.31|20170.55|20050.55|20169.31|20049.31|10
1632024230000|2021-09-19 04:03:50|20169.43|20049.43|20170.47|20050.47|20170.61|20050.61|20169.43|20049.43|10
1632024240000|2021-09-19 04:04:00|20170.52|20050.52|20166.19|20046.19|20170.52|20050.52|20166.19|20046.19|9
1632024250000|2021-09-19 04:04:10|20165.86|20045.86|20162.39|20042.39|20165.86|20045.86|20162.39|20042.39|10
1632024260000|2021-09-19 04:04:20|20162.09|20042.09|20155.96|20035.96|20162.09|20042.09|20155.96|20035.96|10
1632024270000|2021-09-19 04:04:30|20156.1|20036.1|20155.79|20035.79|20156.49|20036.49|20155.62|20035.62|8
1632024280000|2021-09-19 04:04:40|20155.77|20035.77|20156.44|20036.44|20156.74|20036.74|20155.42|20035.42|9
1632024290000|2021-09-19 04:04:50|20156.49|20036.49|20159.18|20039.18|20159.18|20039.18|20156.25|20036.25|10
1632024300000|2021-09-19 04:05:00|20158.97|20038.97|20159.91|20039.91|20160.37|20040.37|20158.97|20038.97|9
1632024310000|2021-09-19 04:05:10|20159.99|20039.99|20162.84|20042.84|20162.84|20042.84|20159.99|20039.99|10
1632024320000|2021-09-19 04:05:20|20163|20043|20168.18|20048.18|20168.38|20048.38|20163|20043|9
1632024330000|2021-09-19 04:05:30|20167.99|20047.99|20168.88|20048.88|20168.88|20048.88|20167.37|20047.37|10
1632024340000|2021-09-19 04:05:40|20169.52|20049.52|20171.23|20051.23|20171.47|20051.47|20169.52|20049.52|9
1632024350000|2021-09-19 04:05:50|20171.48|20051.48|20184.49|20064.49|20184.49|20064.49|20171.48|20051.48|10
1632024360000|2021-09-19 04:06:00|20182.9|20062.9|20186.83|20066.83|20186.83|20066.83|20182.9|20062.9|9
1632024370000|2021-09-19 04:06:10|20187.05|20067.05|20189.7|20069.7|20189.7|20069.7|20187|20067|10
1632024380000|2021-09-19 04:06:20|20189.82|20069.82|20190.41|20070.41|20191.08|20071.08|20189.82|20069.82|10
1632024390000|2021-09-19 04:06:30|20190.43|20070.43|20191.37|20071.37|20191.37|20071.37|20190.09|20070.09|9
1632024400000|2021-09-19 04:06:40|20191.46|20071.46|20192.9|20072.9|20192.9|20072.9|20190.48|20070.48|10
1632024410000|2021-09-19 04:06:50|20192.92|20072.92|20195.52|20075.52|20195.52|20075.52|20192.92|20072.92|9
1632024420000|2021-09-19 04:07:00|20196.87|20076.87|20196.38|20076.38|20197.17|20077.17|20196.38|20076.38|10
1632024430000|2021-09-19 04:07:10|20196.15|20076.15|20194.36|20074.36|20196.32|20076.32|20194.36|20074.36|9
1632024440000|2021-09-19 04:07:20|20194.13|20074.13|20194.03|20074.03|20194.13|20074.13|20193.65|20073.65|10
1632024450000|2021-09-19 04:07:30|20194.37|20074.37|20195.3|20075.3|20195.3|20075.3|20194.12|20074.12|7
1632024460000|2021-09-19 04:07:40|20195.53|20075.53|20201.81|20081.81|20201.93|20081.93|20195.29|20075.29|10
1632024470000|2021-09-19 04:07:50|20201.45|20081.45|20201.9|20081.9|20201.9|20081.9|20201.3|20081.3|9
1632024480000|2021-09-19 04:08:00|20202.55|20082.55|20202.88|20082.88|20202.88|20082.88|20202.51|20082.51|9
1632024490000|2021-09-19 04:08:10|20203.37|20083.37|20205.24|20085.24|20205.24|20085.24|20203.37|20083.37|10
1632024500000|2021-09-19 04:08:20|20205.35|20085.35|20206.17|20086.17|20206.17|20086.17|20205.19|20085.19|8
1632024510000|2021-09-19 04:08:30|20206.28|20086.28|20205.59|20085.59|20206.28|20086.28|20205.22|20085.22|10
1632024520000|2021-09-19 04:08:40|20205.56|20085.56|20207.58|20087.58|20207.58|20087.58|20205.56|20085.56|9
1632024530000|2021-09-19 04:08:50|20207.8|20087.8|20216.11|20096.11|20216.11|20096.11|20207.8|20087.8|10
1632024540000|2021-09-19 04:09:00|20216.85|20096.85|20217.66|20097.66|20218.38|20098.38|20216.85|20096.85|10
1632024550000|2021-09-19 04:09:10|20217.61|20097.61|20217.88|20097.88|20217.97|20097.97|20217.61|20097.61|10
1632024560000|2021-09-19 04:09:20|20218.5|20098.5|20221.42|20101.42|20221.42|20101.42|20218.5|20098.5|10
1632024570000|2021-09-19 04:09:30|20221.63|20101.63|20224.21|20104.21|20224.21|20104.21|20221.59|20101.59|10
1632024580000|2021-09-19 04:09:40|20225.46|20105.46|20225.92|20105.92|20225.95|20105.95|20225.46|20105.46|10
1632024590000|2021-09-19 04:09:50|20225.77|20105.77|20224.56|20104.56|20225.77|20105.77|20224.56|20104.56|10
1632024600000|2021-09-19 04:10:00|20224.29|20104.29|20226.09|20106.09|20226.09|20106.09|20224.2|20104.2|9
1632024610000|2021-09-19 04:10:10|20227.08|20107.08|20230.87|20110.87|20230.93|20110.93|20227.08|20107.08|10
1632024620000|2021-09-19 04:10:20|20230.82|20110.82|20232.55|20112.55|20232.55|20112.55|20230.82|20110.82|9
1632024630000|2021-09-19 04:10:30|20232.1|20112.1|20232.94|20112.94|20232.94|20112.94|20231.86|20111.86|10
1632024640000|2021-09-19 04:10:40|20232.33|20112.33|20232.92|20112.92|20233.16|20113.16|20232.32|20112.32|9
1632024650000|2021-09-19 04:10:50|20233.05|20113.05|20232.8|20112.8|20233.05|20113.05|20232.65|20112.65|7
1632024660000|2021-09-19 04:11:00|20231.98|20111.98|20233.31|20113.31|20233.31|20113.31|20231.98|20111.98|9
1632024670000|2021-09-19 04:11:10|20233.42|20113.42|20235.42|20115.42|20235.42|20115.42|20233.42|20113.42|10
1632024680000|2021-09-19 04:11:20|20236.02|20116.02|20236.91|20116.91|20236.91|20116.91|20236.02|20116.02|10
1632024690000|2021-09-19 04:11:30|20237.26|20117.26|20241.18|20121.18|20241.18|20121.18|20237.26|20117.26|10
1632024700000|2021-09-19 04:11:40|20241.6|20121.6|20241.72|20121.72|20242.3|20122.3|20241.26|20121.26|10
1632024710000|2021-09-19 04:11:50|20241.97|20121.97|20241.46|20121.46|20242.39|20122.39|20241.46|20121.46|10
1632024720000|2021-09-19 04:12:00|20241.27|20121.27|20241.52|20121.52|20241.71|20121.71|20241.02|20121.02|10
1632024730000|2021-09-19 04:12:10|20241.83|20121.83|20242.09|20122.09|20242.87|20122.87|20241.83|20121.83|9
1632024740000|2021-09-19 04:12:20|20240.58|20120.58|20238.15|20118.15|20240.71|20120.71|20238.12|20118.12|10
1632024750000|2021-09-19 04:12:30|20238.34|20118.34|20237.56|20117.56|20238.34|20118.34|20237.16|20117.16|10
1632024760000|2021-09-19 04:12:40|20238.16|20118.16|20237.8|20117.8|20238.16|20118.16|20237.43|20117.43|10
1632024770000|2021-09-19 04:12:50|20238.1|20118.1|20239.03|20119.03|20239.03|20119.03|20238.1|20118.1|10
1632024780000|2021-09-19 04:13:00|20239.15|20119.15|20237.9|20117.9|20239.6|20119.6|20237.85|20117.85|10
1632024790000|2021-09-19 04:13:10|20237.72|20117.72|20236.91|20116.91|20237.93|20117.93|20236.91|20116.91|10
1632024800000|2021-09-19 04:13:20|20236.72|20116.72|20237.13|20117.13|20237.15|20117.15|20236.41|20116.41|10
1632024810000|2021-09-19 04:13:30|20237.18|20117.18|20235.71|20115.71|20237.18|20117.18|20235.71|20115.71|10
1632024820000|2021-09-19 04:13:40|20235.24|20115.24|20233.64|20113.64|20235.24|20115.24|20233.64|20113.64|10
1632024830000|2021-09-19 04:13:50|20233.35|20113.35|20230.6|20110.6|20233.49|20113.49|20230.45|20110.45|10
1632024840000|2021-09-19 04:14:00|20230.68|20110.68|20227.96|20107.96|20230.68|20110.68|20227.96|20107.96|10
1632024850000|2021-09-19 04:14:10|20226.1|20106.1|20229.23|20109.23|20229.23|20109.23|20226.1|20106.1|10
1632024860000|2021-09-19 04:14:20|20229.37|20109.37|20231.64|20111.64|20231.64|20111.64|20229.37|20109.37|10
1632024870000|2021-09-19 04:14:30|20231.52|20111.52|20231.45|20111.45|20231.78|20111.78|20230.05|20110.05|10
1632024880000|2021-09-19 04:14:40|20231.91|20111.91|20231.74|20111.74|20232.53|20112.53|20231.72|20111.72|10
1632024890000|2021-09-19 04:14:50|20231.7|20111.7|20232.22|20112.22|20232.22|20112.22|20231.61|20111.61|8
1632024900000|2021-09-19 04:15:00|20232.21|20112.21|20232.03|20112.03|20232.3|20112.3|20231.79|20111.79|10
1632024910000|2021-09-19 04:15:10|20232.14|20112.14|20231.63|20111.63|20232.14|20112.14|20231.63|20111.63|10
1632024920000|2021-09-19 04:15:20|20231.81|20111.81|20231.5|20111.5|20232.08|20112.08|20231.5|20111.5|10
1632024930000|2021-09-19 04:15:30|20231.38|20111.38|20229.49|20109.49|20231.38|20111.38|20229.49|20109.49|10
1632024940000|2021-09-19 04:15:40|20228.63|20108.63|20229.74|20109.74|20229.75|20109.75|20228.61|20108.61|10
1632024950000|2021-09-19 04:15:50|20230.03|20110.03|20230.27|20110.27|20230.61|20110.61|20230.01|20110.01|9
1632024960000|2021-09-19 04:16:00|20230.36|20110.36|20231.79|20111.79|20231.83|20111.83|20230.36|20110.36|10
1632024970000|2021-09-19 04:16:10|20231.89|20111.89|20233.11|20113.11|20233.11|20113.11|20231.89|20111.89|9
1632024980000|2021-09-19 04:16:20|20233.31|20113.31|20234.42|20114.42|20234.46|20114.46|20233.31|20113.31|10
1632024990000|2021-09-19 04:16:30|20234.27|20114.27|20234.53|20114.53|20234.53|20114.53|20234.19|20114.19|10
1632025000000|2021-09-19 04:16:40|20234.8|20114.8|20238.01|20118.01|20238.01|20118.01|20234.73|20114.73|10
1632025010000|2021-09-19 04:16:50|20238.02|20118.02|20237.31|20117.31|20238.02|20118.02|20236.97|20116.97|9
1632025020000|2021-09-19 04:17:00|20237.44|20117.44|20239.58|20119.58|20239.58|20119.58|20237.44|20117.44|9
1632025030000|2021-09-19 04:17:10|20239.84|20119.84|20241.99|20121.99|20242.01|20122.01|20239.84|20119.84|9
1632025040000|2021-09-19 04:17:20|20242.07|20122.07|20242.19|20122.19|20243.12|20123.12|20242.07|20122.07|10
1632025050000|2021-09-19 04:17:30|20241.96|20121.96|20241.96|20121.96|20242.02|20122.02|20241.72|20121.72|10
1632025060000|2021-09-19 04:17:40|20240.95|20120.95|20241.43|20121.43|20241.62|20121.62|20240.95|20120.95|9
1632025070000|2021-09-19 04:17:50|20241.42|20121.42|20242.03|20122.03|20242.06|20122.06|20241.42|20121.42|9
1632025080000|2021-09-19 04:18:00|20241.64|20121.64|20243.06|20123.06|20243.1|20123.1|20241.64|20121.64|10
1632025090000|2021-09-19 04:18:10|20243.22|20123.22|20244.35|20124.35|20244.35|20124.35|20243.22|20123.22|10
1632025100000|2021-09-19 04:18:20|20244.71|20124.71|20245.9|20125.9|20245.9|20125.9|20244.71|20124.71|9
1632025110000|2021-09-19 04:18:30|20245.8|20125.8|20247.57|20127.57|20247.57|20127.57|20245.73|20125.73|10
1632025120000|2021-09-19 04:18:40|20247.7|20127.7|20248.16|20128.16|20248.24|20128.24|20247.7|20127.7|9
1632025130000|2021-09-19 04:18:50|20248.31|20128.31|20248.08|20128.08|20248.73|20128.73|20248.08|20128.08|9
1632025140000|2021-09-19 04:19:00|20248.21|20128.21|20248.65|20128.65|20248.65|20128.65|20248.16|20128.16|9
1632025150000|2021-09-19 04:19:10|20248.35|20128.35|20248.62|20128.62|20249.22|20129.22|20248.35|20128.35|9
1632025160000|2021-09-19 04:19:20|20248.95|20128.95|20248.86|20128.86|20249.13|20129.13|20248.85|20128.85|6
1632025170000|2021-09-19 04:19:30|20248.97|20128.97|20250.66|20130.66|20250.66|20130.66|20248.97|20128.97|9
1632025180000|2021-09-19 04:19:40|20250.45|20130.45|20251.08|20131.08|20251.08|20131.08|20250.19|20130.19|10
1632025190000|2021-09-19 04:19:50|20251.1|20131.1|20251.37|20131.37|20251.47|20131.47|20251.1|20131.1|9
1632025200000|2021-09-19 04:20:00|20251.22|20131.22|20250.26|20130.26|20251.22|20131.22|20249.61|20129.61|9
1632025210000|2021-09-19 04:20:10|20250.95|20130.95|20252.01|20132.01|20252.05|20132.05|20250.95|20130.95|8
1632025220000|2021-09-19 04:20:20|20252.28|20132.28|20252.72|20132.72|20252.98|20132.98|20252.28|20132.28|10
1632025230000|2021-09-19 04:20:30|20252.47|20132.47|20252.59|20132.59|20253.57|20133.57|20251.93|20131.93|10
1632025240000|2021-09-19 04:20:40|20252.88|20132.88|20255.09|20135.09|20255.09|20135.09|20252.88|20132.88|9
1632025250000|2021-09-19 04:20:50|20256.03|20136.03|20258.48|20138.48|20258.48|20138.48|20256.03|20136.03|10
1632025260000|2021-09-19 04:21:00|20258.45|20138.45|20261.6|20141.6|20261.6|20141.6|20258.45|20138.45|10
1632025270000|2021-09-19 04:21:10|20261.51|20141.51|20262.02|20142.02|20262.3|20142.3|20261.51|20141.51|9
1632025280000|2021-09-19 04:21:20|20262.13|20142.13|20261.21|20141.21|20262.56|20142.56|20261.21|20141.21|9
1632025290000|2021-09-19 04:21:30|20262.03|20142.03|20262.38|20142.38|20263.26|20143.26|20262.03|20142.03|10
1632025300000|2021-09-19 04:21:40|20262.22|20142.22|20263.48|20143.48|20263.48|20143.48|20261.89|20141.89|9
1632025310000|2021-09-19 04:21:50|20263.52|20143.52|20262.25|20142.25|20263.74|20143.74|20262.25|20142.25|10
1632025320000|2021-09-19 04:22:00|20261.81|20141.81|20260|20140|20261.81|20141.81|20259.55|20139.55|10
1632025330000|2021-09-19 04:22:10|20259.9|20139.9|20258.63|20138.63|20259.9|20139.9|20258.63|20138.63|9
1632025340000|2021-09-19 04:22:20|20257.83|20137.83|20255.99|20135.99|20258.11|20138.11|20255.99|20135.99|9
1632025350000|2021-09-19 04:22:30|20255.82|20135.82|20256.08|20136.08|20256.65|20136.65|20255.72|20135.72|7
1632025360000|2021-09-19 04:22:40|20256.14|20136.14|20257.29|20137.29|20257.29|20137.29|20256.14|20136.14|10
1632025370000|2021-09-19 04:22:50|20257.88|20137.88|20259.18|20139.18|20259.44|20139.44|20257.83|20137.83|10
1632025380000|2021-09-19 04:23:00|20259.29|20139.29|20259.9|20139.9|20260.19|20140.19|20259.29|20139.29|10
1632025390000|2021-09-19 04:23:10|20260.08|20140.08|20258.6|20138.6|20260.09|20140.09|20258.6|20138.6|9
1632025400000|2021-09-19 04:23:20|20258.56|20138.56|20251.89|20131.89|20258.56|20138.56|20251.89|20131.89|9
1632025410000|2021-09-19 04:23:30|20251.81|20131.81|20249.66|20129.66|20251.87|20131.87|20249.66|20129.66|9
1632025420000|2021-09-19 04:23:40|20249.82|20129.82|20247.7|20127.7|20250.57|20130.57|20246.94|20126.94|10
1632025430000|2021-09-19 04:23:50|20247.83|20127.83|20246.38|20126.38|20247.83|20127.83|20244.98|20124.98|8
1632025440000|2021-09-19 04:24:00|20246.54|20126.54|20245.59|20125.59|20246.54|20126.54|20245.59|20125.59|10
1632025450000|2021-09-19 04:24:10|20244.63|20124.63|20244.77|20124.77|20244.77|20124.77|20244.15|20124.15|8
1632025460000|2021-09-19 04:24:20|20244.93|20124.93|20245.84|20125.84|20246.04|20126.04|20244.93|20124.93|10
1632025470000|2021-09-19 04:24:30|20246.02|20126.02|20247.35|20127.35|20247.35|20127.35|20245.73|20125.73|10
1632025480000|2021-09-19 04:24:40|20247.41|20127.41|20244.74|20124.74|20247.41|20127.41|20244.74|20124.74|10
1632025490000|2021-09-19 04:24:50|20244.7|20124.7|20244.31|20124.31|20244.7|20124.7|20244.12|20124.12|8
1632025500000|2021-09-19 04:25:00|20244.3|20124.3|20241.39|20121.39|20244.39|20124.39|20241.39|20121.39|10
1632025510000|2021-09-19 04:25:10|20240.14|20120.14|20238.85|20118.85|20240.14|20120.14|20238.85|20118.85|9
1632025520000|2021-09-19 04:25:20|20238.62|20118.62|20233.28|20113.28|20238.62|20118.62|20233.28|20113.28|10
1632025530000|2021-09-19 04:25:30|20233.56|20113.56|20232.69|20112.69|20234.42|20114.42|20232.68|20112.68|10
1632025540000|2021-09-19 04:25:40|20232.91|20112.91|20230.89|20110.89|20232.99|20112.99|20230.89|20110.89|10
1632025550000|2021-09-19 04:25:50|20229.23|20109.23|20227.53|20107.53|20229.23|20109.23|20227.53|20107.53|10
1632025560000|2021-09-19 04:26:00|20226.77|20106.77|20223.66|20103.66|20226.77|20106.77|20223.66|20103.66|10
1632025570000|2021-09-19 04:26:10|20223.75|20103.75|20215.14|20095.14|20223.75|20103.75|20215.14|20095.14|10
1632025580000|2021-09-19 04:26:20|20214.31|20094.31|20212.46|20092.46|20214.31|20094.31|20212.06|20092.06|9
1632025590000|2021-09-19 04:26:30|20212.27|20092.27|20211.71|20091.71|20212.41|20092.41|20211.54|20091.54|10
1632025600000|2021-09-19 04:26:40|20211.8|20091.8|20210.11|20090.11|20211.87|20091.87|20210.11|20090.11|9
1632025610000|2021-09-19 04:26:50|20210.12|20090.12|20209.28|20089.28|20210.4|20090.4|20209.28|20089.28|9
1632025620000|2021-09-19 04:27:00|20209.43|20089.43|20209.37|20089.37|20209.77|20089.77|20209.05|20089.05|9
1632025630000|2021-09-19 04:27:10|20209.49|20089.49|20208.47|20088.47|20209.95|20089.95|20208.47|20088.47|10
1632025640000|2021-09-19 04:27:20|20208.28|20088.28|20207.42|20087.42|20208.28|20088.28|20207.42|20087.42|7
1632025650000|2021-09-19 04:27:30|20207.57|20087.57|20208.77|20088.77|20208.77|20088.77|20207.43|20087.43|10
1632025660000|2021-09-19 04:27:40|20208.76|20088.76|20208.86|20088.86|20208.96|20088.96|20208.21|20088.21|9
1632025670000|2021-09-19 04:27:50|20208.6|20088.6|20209.19|20089.19|20209.19|20089.19|20208.41|20088.41|8
1632025680000|2021-09-19 04:28:00|20209.36|20089.36|20209.68|20089.68|20210.38|20090.38|20209.22|20089.22|10
1632025690000|2021-09-19 04:28:10|20209.4|20089.4|20208.95|20088.95|20209.81|20089.81|20208.14|20088.14|10
1632025700000|2021-09-19 04:28:20|20208.83|20088.83|20209.19|20089.19|20209.61|20089.61|20208.68|20088.68|10
1632025710000|2021-09-19 04:28:30|20209.02|20089.02|20209.94|20089.94|20210.13|20090.13|20209.02|20089.02|9
1632025720000|2021-09-19 04:28:40|20209.9|20089.9|20212.07|20092.07|20212.08|20092.08|20209.9|20089.9|9
1632025730000|2021-09-19 04:28:50|20211.86|20091.86|20210.17|20090.17|20211.86|20091.86|20209.79|20089.79|9
1632025740000|2021-09-19 04:29:00|20209.46|20089.46|20205.54|20085.54|20209.46|20089.46|20205.54|20085.54|9
1632025750000|2021-09-19 04:29:10|20203.99|20083.99|20201.94|20081.94|20204.18|20084.18|20201.94|20081.94|10
1632025760000|2021-09-19 04:29:20|20199.9|20079.9|20198.2|20078.2|20199.9|20079.9|20197.23|20077.23|10
1632025770000|2021-09-19 04:29:30|20198.12|20078.12|20195.49|20075.49|20198.12|20078.12|20195.05|20075.05|10
1632025780000|2021-09-19 04:29:40|20195.12|20075.12|20192.87|20072.87|20195.12|20075.12|20192.87|20072.87|7
1632025790000|2021-09-19 04:29:50|20192.03|20072.03|20187.48|20067.48|20192.03|20072.03|20187.48|20067.48|10
1632025800000|2021-09-19 04:30:00|20187.33|20067.33|20184.98|20064.98|20187.33|20067.33|20184.85|20064.85|9
1632025810000|2021-09-19 04:30:10|20185.28|20065.28|20188.5|20068.5|20188.5|20068.5|20185.28|20065.28|9
1632025820000|2021-09-19 04:30:20|20188.77|20068.77|20190.49|20070.49|20191.23|20071.23|20188.77|20068.77|10
1632025830000|2021-09-19 04:30:30|20190.51|20070.51|20190.89|20070.89|20191.6|20071.6|20189.76|20069.76|10
1632025840000|2021-09-19 04:30:40|20191.48|20071.48|20190.55|20070.55|20191.48|20071.48|20190.55|20070.55|10
1632025850000|2021-09-19 04:30:50|20190.53|20070.53|20190.8|20070.8|20190.97|20070.97|20190.35|20070.35|8
1632025860000|2021-09-19 04:31:00|20190.86|20070.86|20191.97|20071.97|20192.07|20072.07|20190.86|20070.86|8
1632025870000|2021-09-19 04:31:10|20191.76|20071.76|20189.9|20069.9|20191.79|20071.79|20189.9|20069.9|9
1632025880000|2021-09-19 04:31:20|20190.05|20070.05|20186.57|20066.57|20190.33|20070.33|20186.57|20066.57|10
1632025890000|2021-09-19 04:31:30|20186.34|20066.34|20184.67|20064.67|20186.34|20066.34|20184.67|20064.67|9
1632025900000|2021-09-19 04:31:40|20184.73|20064.73|20186.52|20066.52|20186.52|20066.52|20184.26|20064.26|9
1632025910000|2021-09-19 04:31:50|20187.47|20067.47|20188.54|20068.54|20189.1|20069.1|20187.26|20067.26|10
1632025920000|2021-09-19 04:32:00|20189.27|20069.27|20191.01|20071.01|20191.01|20071.01|20189.27|20069.27|10
1632025930000|2021-09-19 04:32:10|20191|20071|20191.31|20071.31|20191.31|20071.31|20190.83|20070.83|8
1632025940000|2021-09-19 04:32:20|20191.15|20071.15|20193.01|20073.01|20193.17|20073.17|20191.15|20071.15|9
1632025950000|2021-09-19 04:32:30|20193.4|20073.4|20194.36|20074.36|20194.66|20074.66|20193.4|20073.4|6
1632025960000|2021-09-19 04:32:40|20194.37|20074.37|20194.94|20074.94|20195.19|20075.19|20194.37|20074.37|8
1632025970000|2021-09-19 04:32:50|20194.89|20074.89|20190.09|20070.09|20194.92|20074.92|20190.09|20070.09|9
1632025980000|2021-09-19 04:33:00|20189.3|20069.3|20184.59|20064.59|20189.36|20069.36|20184.59|20064.59|10
1632025990000|2021-09-19 04:33:10|20184.8|20064.8|20183.55|20063.55|20184.8|20064.8|20183.55|20063.55|10
1632026000000|2021-09-19 04:33:20|20182.83|20062.83|20180.48|20060.48|20182.83|20062.83|20180.48|20060.48|8
1632026010000|2021-09-19 04:33:30|20180.51|20060.51|20177.96|20057.96|20180.51|20060.51|20177.66|20057.66|7
1632026020000|2021-09-19 04:33:40|20177.83|20057.83|20177.14|20057.14|20178.07|20058.07|20177.14|20057.14|8
1632026030000|2021-09-19 04:33:50|20177.26|20057.26|20175.64|20055.64|20177.37|20057.37|20175.64|20055.64|10
1632026040000|2021-09-19 04:34:00|20175.44|20055.44|20173.66|20053.66|20175.44|20055.44|20173.66|20053.66|9
1632026050000|2021-09-19 04:34:10|20173.22|20053.22|20171.11|20051.11|20173.32|20053.32|20171.11|20051.11|10
1632026060000|2021-09-19 04:34:20|20170.99|20050.99|20170.56|20050.56|20171.75|20051.75|20170.56|20050.56|10
1632026070000|2021-09-19 04:34:30|20170.32|20050.32|20170.31|20050.31|20170.56|20050.56|20170|20050|7
1632026080000|2021-09-19 04:34:40|20170.35|20050.35|20171.51|20051.51|20171.77|20051.77|20169.54|20049.54|10
1632026090000|2021-09-19 04:34:50|20170.68|20050.68|20171.45|20051.45|20171.53|20051.53|20170.68|20050.68|8
1632026100000|2021-09-19 04:35:00|20171.52|20051.52|20172.2|20052.2|20172.37|20052.37|20171.52|20051.52|8
1632026110000|2021-09-19 04:35:10|20172.19|20052.19|20171.41|20051.41|20172.25|20052.25|20171.41|20051.41|7
1632026120000|2021-09-19 04:35:20|20171.01|20051.01|20169.26|20049.26|20171.02|20051.02|20169.26|20049.26|10
1632026130000|2021-09-19 04:35:30|20169.56|20049.56|20169.04|20049.04|20169.56|20049.56|20168.69|20048.69|9
1632026140000|2021-09-19 04:35:40|20169.52|20049.52|20171.92|20051.92|20171.96|20051.96|20169.47|20049.47|9
1632026150000|2021-09-19 04:35:50|20171.94|20051.94|20171.58|20051.58|20172.07|20052.07|20171.42|20051.42|9
1632026160000|2021-09-19 04:36:00|20171.65|20051.65|20170|20050|20171.65|20051.65|20169.82|20049.82|9
1632026170000|2021-09-19 04:36:10|20170.15|20050.15|20170.91|20050.91|20170.91|20050.91|20170.15|20050.15|7
1632026180000|2021-09-19 04:36:20|20170.95|20050.95|20171.86|20051.86|20171.86|20051.86|20170.95|20050.95|6
1632026190000|2021-09-19 04:36:30|20171.8|20051.8|20171.09|20051.09|20171.8|20051.8|20170.9|20050.9|9
1632026200000|2021-09-19 04:36:40|20171.29|20051.29|20172.22|20052.22|20172.22|20052.22|20171.29|20051.29|8
1632026210000|2021-09-19 04:36:50|20172.21|20052.21|20171.85|20051.85|20172.55|20052.55|20171.85|20051.85|10
1632026220000|2021-09-19 04:37:00|20171.64|20051.64|20171.45|20051.45|20171.75|20051.75|20171.45|20051.45|9
1632026230000|2021-09-19 04:37:10|20171.17|20051.17|20172.21|20052.21|20172.27|20052.27|20171.17|20051.17|10
1632026240000|2021-09-19 04:37:20|20172.3|20052.3|20171.61|20051.61|20172.3|20052.3|20170.83|20050.83|9
1632026250000|2021-09-19 04:37:30|20171.58|20051.58|20171.65|20051.65|20171.65|20051.65|20171.43|20051.43|7
1632026260000|2021-09-19 04:37:40|20171.24|20051.24|20171.37|20051.37|20171.5|20051.5|20171.2|20051.2|10
1632026270000|2021-09-19 04:37:50|20171.22|20051.22|20170.85|20050.85|20171.22|20051.22|20170.85|20050.85|6
1632026280000|2021-09-19 04:38:00|20170.78|20050.78|20166.3|20046.3|20170.78|20050.78|20166.3|20046.3|10
1632026290000|2021-09-19 04:38:10|20164.94|20044.94|20163.64|20043.64|20164.94|20044.94|20163.64|20043.64|10
1632026300000|2021-09-19 04:38:20|20163.51|20043.51|20162.77|20042.77|20163.51|20043.51|20162.77|20042.77|9
1632026310000|2021-09-19 04:38:30|20162.15|20042.15|20159.8|20039.8|20162.15|20042.15|20159.8|20039.8|10
1632026320000|2021-09-19 04:38:40|20160.36|20040.36|20160.38|20040.38|20160.71|20040.71|20160.26|20040.26|10
1632026330000|2021-09-19 04:38:50|20160.37|20040.37|20159.98|20039.98|20160.37|20040.37|20159.95|20039.95|8
1632026340000|2021-09-19 04:39:00|20159.96|20039.96|20156.61|20036.61|20160.3|20040.3|20156.61|20036.61|10
1632026350000|2021-09-19 04:39:10|20156.56|20036.56|20154.99|20034.99|20156.56|20036.56|20154.99|20034.99|10
1632026360000|2021-09-19 04:39:20|20153.7|20033.7|20159.76|20039.76|20159.76|20039.76|20153.36|20033.36|10
1632026370000|2021-09-19 04:39:30|20160.58|20040.58|20160.39|20040.39|20161.6|20041.6|20160.39|20040.39|10
1632026380000|2021-09-19 04:39:40|20160.32|20040.32|20160.04|20040.04|20160.32|20040.32|20159.68|20039.68|8
1632026390000|2021-09-19 04:39:50|20159.08|20039.08|20157.63|20037.63|20159.08|20039.08|20157.63|20037.63|8
1632026400000|2021-09-19 04:40:00|20157.12|20037.12|20153.56|20033.56|20157.12|20037.12|20153.56|20033.56|10
1632026410000|2021-09-19 04:40:10|20153.85|20033.85|20151.57|20031.57|20153.85|20033.85|20151.57|20031.57|8
1632026420000|2021-09-19 04:40:20|20151.6|20031.6|20151.58|20031.58|20152.69|20032.69|20151.5|20031.5|10
1632026430000|2021-09-19 04:40:30|20151.68|20031.68|20149.77|20029.77|20151.78|20031.78|20149.77|20029.77|8
1632026440000|2021-09-19 04:40:40|20150.65|20030.65|20149.26|20029.26|20150.65|20030.65|20149.26|20029.26|10
1632026450000|2021-09-19 04:40:50|20148.36|20028.36|20146.19|20026.19|20148.43|20028.43|20145.64|20025.64|10
1632026460000|2021-09-19 04:41:00|20146.21|20026.21|20147.14|20027.14|20147.19|20027.19|20146.21|20026.21|9
1632026470000|2021-09-19 04:41:10|20147.26|20027.26|20148.54|20028.54|20148.54|20028.54|20147.03|20027.03|10
1632026480000|2021-09-19 04:41:20|20148.81|20028.81|20149.34|20029.34|20149.34|20029.34|20148.08|20028.08|10
1632026490000|2021-09-19 04:41:30|20149.98|20029.98|20151.85|20031.85|20151.85|20031.85|20149.8|20029.8|9
1632026500000|2021-09-19 04:41:40|20151.98|20031.98|20152.5|20032.5|20152.87|20032.87|20151.94|20031.94|10
1632026510000|2021-09-19 04:41:50|20152.66|20032.66|20149.72|20029.72|20152.76|20032.76|20149.72|20029.72|10
1632026520000|2021-09-19 04:42:00|20149.79|20029.79|20150.23|20030.23|20150.38|20030.38|20149.79|20029.79|8
1632026530000|2021-09-19 04:42:10|20150.47|20030.47|20149.38|20029.38|20150.47|20030.47|20149.38|20029.38|7
1632026540000|2021-09-19 04:42:20|20149.39|20029.39|20146.97|20026.97|20149.97|20029.97|20146.97|20026.97|9
1632026550000|2021-09-19 04:42:30|20146.53|20026.53|20143.73|20023.73|20146.68|20026.68|20143.73|20023.73|8
1632026560000|2021-09-19 04:42:40|20143.75|20023.75|20141.75|20021.75|20143.75|20023.75|20141.75|20021.75|9
1632026570000|2021-09-19 04:42:50|20140.94|20020.94|20141.32|20021.32|20141.32|20021.32|20140.61|20020.61|7
1632026580000|2021-09-19 04:43:00|20140.18|20020.18|20138.64|20018.64|20141.15|20021.15|20138.64|20018.64|8
1632026590000|2021-09-19 04:43:10|20137.54|20017.54|20137.23|20017.23|20137.85|20017.85|20136.75|20016.75|9
1632026600000|2021-09-19 04:43:20|20137.45|20017.45|20135.06|20015.06|20137.45|20017.45|20135.06|20015.06|10
1632026610000|2021-09-19 04:43:30|20134.8|20014.8|20133.45|20013.45|20134.8|20014.8|20133.07|20013.07|10
1632026620000|2021-09-19 04:43:40|20133.77|20013.77|20136.98|20016.98|20136.98|20016.98|20133.77|20013.77|10
1632026630000|2021-09-19 04:43:50|20136.99|20016.99|20137.26|20017.26|20137.86|20017.86|20136.99|20016.99|9
1632026640000|2021-09-19 04:44:00|20136.85|20016.85|20136.89|20016.89|20136.89|20016.89|20136.56|20016.56|10
1632026650000|2021-09-19 04:44:10|20136.74|20016.74|20136.05|20016.05|20136.74|20016.74|20135.78|20015.78|9
1632026660000|2021-09-19 04:44:20|20135.99|20015.99|20137.03|20017.03|20137.03|20017.03|20135.86|20015.86|10
1632026670000|2021-09-19 04:44:30|20137.27|20017.27|20138.02|20018.02|20138.21|20018.21|20137.1|20017.1|10
1632026680000|2021-09-19 04:44:40|20138.12|20018.12|20137.74|20017.74|20138.14|20018.14|20137.54|20017.54|9
1632026690000|2021-09-19 04:44:50|20137.71|20017.71|20137.29|20017.29|20137.85|20017.85|20137.23|20017.23|8
1632026700000|2021-09-19 04:45:00|20137.11|20017.11|20135.76|20015.76|20137.19|20017.19|20135.76|20015.76|10
1632026710000|2021-09-19 04:45:10|20134.52|20014.52|20133.31|20013.31|20134.52|20014.52|20133.31|20013.31|7
1632026720000|2021-09-19 04:45:20|20132.97|20012.97|20131.43|20011.43|20132.97|20012.97|20131.43|20011.43|8
1632026730000|2021-09-19 04:45:30|20131.24|20011.24|20131.73|20011.73|20131.9|20011.9|20130.87|20010.87|9
1632026740000|2021-09-19 04:45:40|20131.72|20011.72|20126.85|20006.85|20131.72|20011.72|20126.85|20006.85|10
1632026750000|2021-09-19 04:45:50|20126.98|20006.98|20127.53|20007.53|20127.53|20007.53|20126.53|20006.53|9
1632026760000|2021-09-19 04:46:00|20127.59|20007.59|20128.1|20008.1|20128.1|20008.1|20127.31|20007.31|10
1632026770000|2021-09-19 04:46:10|20128.02|20008.02|20130.89|20010.89|20130.89|20010.89|20128.02|20008.02|10
1632026780000|2021-09-19 04:46:20|20130.61|20010.61|20130.54|20010.54|20130.61|20010.61|20130.32|20010.32|10
1632026790000|2021-09-19 04:46:30|20130.47|20010.47|20131.52|20011.52|20131.56|20011.56|20130.47|20010.47|10
1632026800000|2021-09-19 04:46:40|20131.57|20011.57|20133|20013|20133|20013|20131.57|20011.57|10
1632026810000|2021-09-19 04:46:50|20132.96|20012.96|20132.55|20012.55|20133.5|20013.5|20132.51|20012.51|10
1632026820000|2021-09-19 04:47:00|20132.52|20012.52|20132.02|20012.02|20132.52|20012.52|20132.02|20012.02|7
1632026830000|2021-09-19 04:47:10|20132|20012|20130.59|20010.59|20132|20012|20130.31|20010.31|10
1632026840000|2021-09-19 04:47:20|20129.92|20009.92|20129.76|20009.76|20129.92|20009.92|20129.18|20009.18|9
1632026850000|2021-09-19 04:47:30|20129.97|20009.97|20130.43|20010.43|20131.94|20011.94|20129.97|20009.97|7
1632026860000|2021-09-19 04:47:40|20130.13|20010.13|20129.66|20009.66|20130.13|20010.13|20129.66|20009.66|7
1632026870000|2021-09-19 04:47:50|20129.7|20009.7|20132.45|20012.45|20132.54|20012.54|20129.7|20009.7|8
1632026880000|2021-09-19 04:48:00|20132.5|20012.5|20133.12|20013.12|20133.23|20013.23|20132.5|20012.5|10
1632026890000|2021-09-19 04:48:10|20133.23|20013.23|20132.49|20012.49|20133.3|20013.3|20132.42|20012.42|9
1632026900000|2021-09-19 04:48:20|20132.51|20012.51|20132.7|20012.7|20132.7|20012.7|20131.97|20011.97|10
1632026910000|2021-09-19 04:48:30|20132.69|20012.69|20133.17|20013.17|20133.37|20013.37|20132.69|20012.69|10
1632026920000|2021-09-19 04:48:40|20133.15|20013.15|20132.88|20012.88|20133.15|20013.15|20132.79|20012.79|8
1632026930000|2021-09-19 04:48:50|20132.86|20012.86|20132.69|20012.69|20132.92|20012.92|20132.69|20012.69|9
1632026940000|2021-09-19 04:49:00|20132.62|20012.62|20132.07|20012.07|20132.62|20012.62|20131.51|20011.51|10
1632026950000|2021-09-19 04:49:10|20132.06|20012.06|20133.67|20013.67|20133.67|20013.67|20132.06|20012.06|9
1632026960000|2021-09-19 04:49:20|20133.68|20013.68|20134.62|20014.62|20134.74|20014.74|20133.68|20013.68|9
1632026970000|2021-09-19 04:49:30|20134.65|20014.65|20136.47|20016.47|20136.84|20016.84|20134.52|20014.52|10
1632026980000|2021-09-19 04:49:40|20136.62|20016.62|20136.19|20016.19|20136.62|20016.62|20136.13|20016.13|9
1632026990000|2021-09-19 04:49:50|20136.08|20016.08|20135.07|20015.07|20136.15|20016.15|20134.84|20014.84|9
1632027000000|2021-09-19 04:50:00|20135.1|20015.1|20135.43|20015.43|20135.43|20015.43|20134.66|20014.66|9
1632027010000|2021-09-19 04:50:10|20135.69|20015.69|20136.62|20016.62|20137.19|20017.19|20135.51|20015.51|9
1632027020000|2021-09-19 04:50:20|20136.52|20016.52|20145.14|20025.14|20145.14|20025.14|20136.52|20016.52|10
1632027030000|2021-09-19 04:50:30|20145.09|20025.09|20149.34|20029.34|20149.34|20029.34|20145.09|20025.09|9
1632027040000|2021-09-19 04:50:40|20149.93|20029.93|20153.51|20033.51|20153.53|20033.53|20149.93|20029.93|10
1632027050000|2021-09-19 04:50:50|20153.96|20033.96|20153|20033|20154.46|20034.46|20153|20033|9
1632027060000|2021-09-19 04:51:00|20153.12|20033.12|20152.89|20032.89|20153.12|20033.12|20152.55|20032.55|9
1632027070000|2021-09-19 04:51:10|20153.12|20033.12|20151.81|20031.81|20153.12|20033.12|20151.62|20031.62|10
1632027080000|2021-09-19 04:51:20|20151.75|20031.75|20152.23|20032.23|20152.39|20032.39|20151.75|20031.75|10
1632027090000|2021-09-19 04:51:30|20152.15|20032.15|20155.79|20035.79|20155.79|20035.79|20152.11|20032.11|9
1632027100000|2021-09-19 04:51:40|20155.95|20035.95|20155.96|20035.96|20156.12|20036.12|20155.87|20035.87|9
1632027110000|2021-09-19 04:51:50|20155.67|20035.67|20155.83|20035.83|20155.83|20035.83|20154.76|20034.76|8
1632027120000|2021-09-19 04:52:00|20156.11|20036.11|20157.93|20037.93|20157.93|20037.93|20156.11|20036.11|9
1632027130000|2021-09-19 04:52:10|20157.74|20037.74|20161.68|20041.68|20161.68|20041.68|20157.74|20037.74|9
1632027140000|2021-09-19 04:52:20|20163.65|20043.65|20164.89|20044.89|20165.8|20045.8|20163.65|20043.65|9
1632027150000|2021-09-19 04:52:30|20164.97|20044.97|20168.13|20048.13|20168.13|20048.13|20164.86|20044.86|9
1632027160000|2021-09-19 04:52:40|20168.09|20048.09|20171.89|20051.89|20171.89|20051.89|20168.09|20048.09|10
1632027170000|2021-09-19 04:52:50|20172.36|20052.36|20175.78|20055.78|20175.97|20055.97|20172.23|20052.23|9
1632027180000|2021-09-19 04:53:00|20176.17|20056.17|20178.41|20058.41|20178.41|20058.41|20176.17|20056.17|10
1632027190000|2021-09-19 04:53:10|20178.45|20058.45|20178.89|20058.89|20178.94|20058.94|20178.44|20058.44|8
1632027200000|2021-09-19 04:53:20|20178.91|20058.91|20179.21|20059.21|20179.49|20059.49|20178.82|20058.82|9
1632027210000|2021-09-19 04:53:30|20179.23|20059.23|20181.17|20061.17|20181.17|20061.17|20179.23|20059.23|9
1632027220000|2021-09-19 04:53:40|20181.26|20061.26|20182.11|20062.11|20182.11|20062.11|20181.26|20061.26|6
1632027230000|2021-09-19 04:53:50|20182.41|20062.41|20182.11|20062.11|20182.48|20062.48|20182.01|20062.01|6
1632027240000|2021-09-19 04:54:00|20182.14|20062.14|20181.9|20061.9|20182.29|20062.29|20181.9|20061.9|7
1632027250000|2021-09-19 04:54:10|20181.93|20061.93|20185.02|20065.02|20185.02|20065.02|20181.93|20061.93|9
1632027260000|2021-09-19 04:54:20|20185.65|20065.65|20185.85|20065.85|20186.15|20066.15|20185.65|20065.65|6
1632027270000|2021-09-19 04:54:30|20185.81|20065.81|20182.81|20062.81|20186.88|20066.88|20182.57|20062.57|10
1632027280000|2021-09-19 04:54:40|20182.32|20062.32|20177.99|20057.99|20182.32|20062.32|20177.99|20057.99|9
1632027290000|2021-09-19 04:54:50|20177.96|20057.96|20176.56|20056.56|20177.96|20057.96|20176.56|20056.56|10
1632027300000|2021-09-19 04:55:00|20176.7|20056.7|20174.53|20054.53|20176.7|20056.7|20174.03|20054.03|10
1632027310000|2021-09-19 04:55:10|20174.46|20054.46|20171.09|20051.09|20174.46|20054.46|20170.83|20050.83|9
1632027320000|2021-09-19 04:55:20|20170.56|20050.56|20169.8|20049.8|20170.8|20050.8|20169.8|20049.8|8
1632027330000|2021-09-19 04:55:30|20169.33|20049.33|20171.69|20051.69|20171.99|20051.99|20169.33|20049.33|9
1632027340000|2021-09-19 04:55:40|20171.91|20051.91|20171.13|20051.13|20171.96|20051.96|20171.07|20051.07|10
1632027350000|2021-09-19 04:55:50|20170.04|20050.04|20169.4|20049.4|20170.07|20050.07|20169.34|20049.34|9
1632027360000|2021-09-19 04:56:00|20169.23|20049.23|20168.73|20048.73|20169.23|20049.23|20168.73|20048.73|9
1632027370000|2021-09-19 04:56:10|20168.51|20048.51|20167.72|20047.72|20168.58|20048.58|20167.69|20047.69|8
1632027380000|2021-09-19 04:56:20|20167.26|20047.26|20165.59|20045.59|20167.26|20047.26|20165.59|20045.59|10
1632027390000|2021-09-19 04:56:30|20165.38|20045.38|20166.51|20046.51|20166.51|20046.51|20164.92|20044.92|9
1632027400000|2021-09-19 04:56:40|20166.5|20046.5|20165.51|20045.51|20166.63|20046.63|20165.51|20045.51|6
1632027410000|2021-09-19 04:56:50|20165.67|20045.67|20164.56|20044.56|20165.75|20045.75|20164.56|20044.56|8
1632027420000|2021-09-19 04:57:00|20164.72|20044.72|20164.62|20044.62|20164.84|20044.84|20164.55|20044.55|6
1632027430000|2021-09-19 04:57:10|20163.98|20043.98|20166.6|20046.6|20166.6|20046.6|20163.98|20043.98|10
1632027440000|2021-09-19 04:57:20|20166.68|20046.68|20165.4|20045.4|20167.01|20047.01|20165.2|20045.2|9
1632027450000|2021-09-19 04:57:30|20165.47|20045.47|20165.17|20045.17|20165.57|20045.57|20164.5|20044.5|10
1632027460000|2021-09-19 04:57:40|20165.31|20045.31|20166.42|20046.42|20166.42|20046.42|20165.31|20045.31|9
1632027470000|2021-09-19 04:57:50|20166.26|20046.26|20166.2|20046.2|20166.76|20046.76|20165.89|20045.89|10
1632027480000|2021-09-19 04:58:00|20166.99|20046.99|20167.54|20047.54|20167.54|20047.54|20166.63|20046.63|7
1632027490000|2021-09-19 04:58:10|20167.48|20047.48|20167.93|20047.93|20168.02|20048.02|20167.48|20047.48|6
1632027500000|2021-09-19 04:58:20|20167.96|20047.96|20168.01|20048.01|20168.38|20048.38|20167.36|20047.36|8
1632027510000|2021-09-19 04:58:30|20167.99|20047.99|20167.16|20047.16|20167.99|20047.99|20166.86|20046.86|9
1632027520000|2021-09-19 04:58:40|20168.29|20048.29|20168.03|20048.03|20168.63|20048.63|20168.03|20048.03|8
1632027530000|2021-09-19 04:58:50|20168.37|20048.37|20168.48|20048.48|20168.57|20048.57|20168.01|20048.01|10
1632027540000|2021-09-19 04:59:00|20169.08|20049.08|20168.2|20048.2|20169.08|20049.08|20167.94|20047.94|7
1632027550000|2021-09-19 04:59:10|20168.13|20048.13|20169.63|20049.63|20169.63|20049.63|20168.13|20048.13|8
1632027560000|2021-09-19 04:59:20|20169.75|20049.75|20173.62|20053.62|20173.62|20053.62|20169.75|20049.75|10
1632027570000|2021-09-19 04:59:30|20174.92|20054.92|20178.29|20058.29|20178.29|20058.29|20174.92|20054.92|10
1632027580000|2021-09-19 04:59:40|20178.24|20058.24|20179.86|20059.86|20179.86|20059.86|20178.15|20058.15|10
1632027590000|2021-09-19 04:59:50|20180.41|20060.41|20181.54|20061.54|20181.7|20061.7|20180.41|20060.41|9
1632027600000|2021-09-19 05:00:00|20181.79|20061.79|20182.9|20062.9|20182.9|20062.9|20181.3|20061.3|10
1632027610000|2021-09-19 05:00:10|20183.44|20063.44|20182.83|20062.83|20183.46|20063.46|20182.54|20062.54|8
1632027620000|2021-09-19 05:00:20|20183.81|20063.81|20185.14|20065.14|20185.14|20065.14|20183.81|20063.81|10
1632027630000|2021-09-19 05:00:30|20185.28|20065.28|20184.93|20064.93|20185.48|20065.48|20184.93|20064.93|10
1632027640000|2021-09-19 05:00:40|20184.02|20064.02|20183.88|20063.88|20184.83|20064.83|20183.88|20063.88|10
1632027650000|2021-09-19 05:00:50|20182.63|20062.63|20180.42|20060.42|20182.63|20062.63|20180.42|20060.42|10
1632027660000|2021-09-19 05:01:00|20179.6|20059.6|20176.72|20056.72|20179.6|20059.6|20176.72|20056.72|9
1632027670000|2021-09-19 05:01:10|20176.66|20056.66|20174.6|20054.6|20176.66|20056.66|20174.6|20054.6|7
1632027680000|2021-09-19 05:01:20|20174.45|20054.45|20173.8|20053.8|20174.45|20054.45|20173.61|20053.61|9
1632027690000|2021-09-19 05:01:30|20173.91|20053.91|20173.13|20053.13|20174.16|20054.16|20173.13|20053.13|9
1632027700000|2021-09-19 05:01:40|20173.18|20053.18|20172.07|20052.07|20173.18|20053.18|20172.07|20052.07|10
1632027710000|2021-09-19 05:01:50|20170.74|20050.74|20166.01|20046.01|20170.74|20050.74|20166.01|20046.01|9
1632027720000|2021-09-19 05:02:00|20165.42|20045.42|20164.52|20044.52|20165.42|20045.42|20164.19|20044.19|9
1632027730000|2021-09-19 05:02:10|20164.56|20044.56|20161.53|20041.53|20165.36|20045.36|20161.53|20041.53|10
1632027740000|2021-09-19 05:02:20|20161.58|20041.58|20158.02|20038.02|20161.58|20041.58|20157.72|20037.72|9
1632027750000|2021-09-19 05:02:30|20158.07|20038.07|20158.05|20038.05|20158.62|20038.62|20158.05|20038.05|10
1632027760000|2021-09-19 05:02:40|20157.87|20037.87|20155.68|20035.68|20157.87|20037.87|20155.47|20035.47|10
1632027770000|2021-09-19 05:02:50|20155.77|20035.77|20157.5|20037.5|20157.5|20037.5|20155.34|20035.34|10
1632027780000|2021-09-19 05:03:00|20157.48|20037.48|20158.56|20038.56|20158.84|20038.84|20157.48|20037.48|10
1632027790000|2021-09-19 05:03:10|20158.65|20038.65|20161.01|20041.01|20161.01|20041.01|20158.65|20038.65|10
1632027800000|2021-09-19 05:03:20|20162.33|20042.33|20167.07|20047.07|20167.07|20047.07|20162.33|20042.33|10
1632027810000|2021-09-19 05:03:30|20167.59|20047.59|20172.03|20052.03|20172.07|20052.07|20167.59|20047.59|10
1632027820000|2021-09-19 05:03:40|20171.16|20051.16|20171.95|20051.95|20172.58|20052.58|20171.16|20051.16|9
1632027830000|2021-09-19 05:03:50|20171.53|20051.53|20173.13|20053.13|20173.13|20053.13|20170.46|20050.46|10
1632027840000|2021-09-19 05:04:00|20173.16|20053.16|20174.77|20054.77|20175.18|20055.18|20173.16|20053.16|10
1632027850000|2021-09-19 05:04:10|20174.97|20054.97|20176.36|20056.36|20177.36|20057.36|20174.97|20054.97|9
1632027860000|2021-09-19 05:04:20|20176.29|20056.29|20175.01|20055.01|20176.29|20056.29|20174.56|20054.56|9
1632027870000|2021-09-19 05:04:30|20175.1|20055.1|20174.04|20054.04|20175.38|20055.38|20174.04|20054.04|10
1632027880000|2021-09-19 05:04:40|20173.22|20053.22|20173.45|20053.45|20173.73|20053.73|20173.22|20053.22|9
1632027890000|2021-09-19 05:04:50|20173.48|20053.48|20177.17|20057.17|20177.17|20057.17|20173.48|20053.48|10
1632027900000|2021-09-19 05:05:00|20177.65|20057.65|20180.6|20060.6|20180.6|20060.6|20177.65|20057.65|9
1632027910000|2021-09-19 05:05:10|20180.56|20060.56|20183.92|20063.92|20183.92|20063.92|20180.56|20060.56|9
1632027920000|2021-09-19 05:05:20|20184.02|20064.02|20185.69|20065.69|20185.69|20065.69|20184.02|20064.02|10
1632027930000|2021-09-19 05:05:30|20186.14|20066.14|20187.99|20067.99|20187.99|20067.99|20185.94|20065.94|10
1632027940000|2021-09-19 05:05:40|20190.28|20070.28|20192.4|20072.4|20192.4|20072.4|20189.89|20069.89|10
1632027950000|2021-09-19 05:05:50|20192.66|20072.66|20196.64|20076.64|20196.64|20076.64|20192.65|20072.65|10
1632027960000|2021-09-19 05:06:00|20196.86|20076.86|20199.13|20079.13|20199.27|20079.27|20196.86|20076.86|10
1632027970000|2021-09-19 05:06:10|20199.3|20079.3|20200.43|20080.43|20200.43|20080.43|20199.02|20079.02|10
1632027980000|2021-09-19 05:06:20|20200.47|20080.47|20198.97|20078.97|20200.47|20080.47|20198.97|20078.97|10
1632027990000|2021-09-19 05:06:30|20198.94|20078.94|20198.16|20078.16|20198.94|20078.94|20197.55|20077.55|10
1632028000000|2021-09-19 05:06:40|20198.37|20078.37|20203.03|20083.03|20203.2|20083.2|20198.37|20078.37|10
1632028010000|2021-09-19 05:06:50|20202.98|20082.98|20201.47|20081.47|20202.99|20082.99|20201.47|20081.47|10
1632028020000|2021-09-19 05:07:00|20200.95|20080.95|20198.06|20078.06|20200.95|20080.95|20198.06|20078.06|10
1632028030000|2021-09-19 05:07:10|20198.43|20078.43|20196.08|20076.08|20198.43|20078.43|20196.08|20076.08|9
1632028040000|2021-09-19 05:07:20|20196.06|20076.06|20194.87|20074.87|20196.06|20076.06|20194.87|20074.87|9
1632028050000|2021-09-19 05:07:30|20194.83|20074.83|20195.38|20075.38|20196.33|20076.33|20194.77|20074.77|10
1632028060000|2021-09-19 05:07:40|20195.35|20075.35|20193.38|20073.38|20195.35|20075.35|20193.38|20073.38|7
1632028070000|2021-09-19 05:07:50|20193.02|20073.02|20193.71|20073.71|20193.82|20073.82|20192.97|20072.97|10
1632028080000|2021-09-19 05:08:00|20193.86|20073.86|20196.16|20076.16|20196.28|20076.28|20193.86|20073.86|9
1632028090000|2021-09-19 05:08:10|20196.42|20076.42|20198.77|20078.77|20198.77|20078.77|20196.42|20076.42|10
1632028100000|2021-09-19 05:08:20|20198.53|20078.53|20200.52|20080.52|20200.52|20080.52|20198.34|20078.34|8
1632028110000|2021-09-19 05:08:30|20201.17|20081.17|20200.74|20080.74|20201.59|20081.59|20200.64|20080.64|10
1632028120000|2021-09-19 05:08:40|20200.83|20080.83|20199.18|20079.18|20201.12|20081.12|20199.18|20079.18|9
1632028130000|2021-09-19 05:08:50|20199.02|20079.02|20198.1|20078.1|20199.02|20079.02|20198.05|20078.05|10
1632028140000|2021-09-19 05:09:00|20198.13|20078.13|20196.79|20076.79|20198.19|20078.19|20196.79|20076.79|10
1632028150000|2021-09-19 05:09:10|20196.77|20076.77|20194.97|20074.97|20196.77|20076.77|20194.97|20074.97|8
1632028160000|2021-09-19 05:09:20|20195.1|20075.1|20196.1|20076.1|20196.1|20076.1|20195.02|20075.02|9
1632028170000|2021-09-19 05:09:30|20195.99|20075.99|20194.57|20074.57|20196.34|20076.34|20194.57|20074.57|9
1632028180000|2021-09-19 05:09:40|20194.55|20074.55|20194.58|20074.58|20194.59|20074.59|20194.54|20074.54|8
1632028190000|2021-09-19 05:09:50|20194.57|20074.57|20195.78|20075.78|20195.78|20075.78|20194.57|20074.57|9
1632028200000|2021-09-19 05:10:00|20195.91|20075.91|20199.09|20079.09|20199.09|20079.09|20195.75|20075.75|8
1632028210000|2021-09-19 05:10:10|20199.67|20079.67|20201.97|20081.97|20202.08|20082.08|20199.67|20079.67|10
1632028220000|2021-09-19 05:10:20|20202.09|20082.09|20201.59|20081.59|20203.07|20083.07|20201.59|20081.59|10
1632028230000|2021-09-19 05:10:30|20201.54|20081.54|20201.3|20081.3|20202.16|20082.16|20201.1|20081.1|9
1632028240000|2021-09-19 05:10:40|20201.32|20081.32|20201.59|20081.59|20201.7|20081.7|20201.31|20081.31|9
1632028250000|2021-09-19 05:10:50|20201.44|20081.44|20201.06|20081.06|20201.99|20081.99|20200.92|20080.92|10
1632028260000|2021-09-19 05:11:00|20201.22|20081.22|20202.52|20082.52|20203.11|20083.11|20201.22|20081.22|10
1632028270000|2021-09-19 05:11:10|20202.13|20082.13|20200.92|20080.92|20202.25|20082.25|20200.92|20080.92|10
1632028280000|2021-09-19 05:11:20|20199.85|20079.85|20199.36|20079.36|20200.12|20080.12|20199.36|20079.36|10
1632028290000|2021-09-19 05:11:30|20199.48|20079.48|20200.63|20080.63|20200.63|20080.63|20198.92|20078.92|10
1632028300000|2021-09-19 05:11:40|20200.65|20080.65|20203.21|20083.21|20203.54|20083.54|20200.65|20080.65|10
1632028310000|2021-09-19 05:11:50|20203.27|20083.27|20204.37|20084.37|20204.41|20084.41|20203.14|20083.14|10
1632028320000|2021-09-19 05:12:00|20204.32|20084.32|20204.59|20084.59|20204.59|20084.59|20204.26|20084.26|9
1632028330000|2021-09-19 05:12:10|20204.74|20084.74|20205.97|20085.97|20206.27|20086.27|20204.74|20084.74|10
1632028340000|2021-09-19 05:12:20|20206.02|20086.02|20205.58|20085.58|20206.05|20086.05|20205.58|20085.58|10
1632028350000|2021-09-19 05:12:30|20205.44|20085.44|20208.36|20088.36|20208.36|20088.36|20205.44|20085.44|10
1632028360000|2021-09-19 05:12:40|20208.37|20088.37|20208.57|20088.57|20208.65|20088.65|20208.31|20088.31|9
1632028370000|2021-09-19 05:12:50|20208.84|20088.84|20207.22|20087.22|20208.84|20088.84|20207.22|20087.22|10
1632028380000|2021-09-19 05:13:00|20207.28|20087.28|20206.32|20086.32|20207.53|20087.53|20206.32|20086.32|10
1632028390000|2021-09-19 05:13:10|20206.6|20086.6|20204.79|20084.79|20206.6|20086.6|20204.77|20084.77|8
1632028400000|2021-09-19 05:13:20|20204.65|20084.65|20203.31|20083.31|20205.31|20085.31|20203.31|20083.31|10
1632028410000|2021-09-19 05:13:30|20203.07|20083.07|20204.38|20084.38|20204.38|20084.38|20202.16|20082.16|10
1632028420000|2021-09-19 05:13:40|20204.99|20084.99|20206.37|20086.37|20206.37|20086.37|20204.99|20084.99|9
1632028430000|2021-09-19 05:13:50|20206.42|20086.42|20205.94|20085.94|20207.05|20087.05|20205.76|20085.76|10
1632028440000|2021-09-19 05:14:00|20205.92|20085.92|20206.81|20086.81|20206.9|20086.9|20205.92|20085.92|10
1632028450000|2021-09-19 05:14:10|20206.91|20086.91|20206.22|20086.22|20207.07|20087.07|20206.22|20086.22|10
1632028460000|2021-09-19 05:14:20|20205.86|20085.86|20206.11|20086.11|20206.15|20086.15|20205.8|20085.8|10
1632028470000|2021-09-19 05:14:30|20206.14|20086.14|20206.22|20086.22|20206.46|20086.46|20206.14|20086.14|8
1632028480000|2021-09-19 05:14:40|20206.26|20086.26|20209.25|20089.25|20209.25|20089.25|20206.26|20086.26|10
1632028490000|2021-09-19 05:14:50|20209.52|20089.52|20210.22|20090.22|20210.23|20090.23|20209.52|20089.52|7
1632028500000|2021-09-19 05:15:00|20210.45|20090.45|20211.15|20091.15|20211.26|20091.26|20210.45|20090.45|9
1632028510000|2021-09-19 05:15:10|20211.47|20091.47|20210.72|20090.72|20211.47|20091.47|20210.5|20090.5|10
1632028520000|2021-09-19 05:15:20|20211.91|20091.91|20210.98|20090.98|20211.93|20091.93|20210.38|20090.38|9
1632028530000|2021-09-19 05:15:30|20211.12|20091.12|20214.01|20094.01|20214.01|20094.01|20211.12|20091.12|9
1632028540000|2021-09-19 05:15:40|20214.16|20094.16|20214.39|20094.39|20214.51|20094.51|20214.16|20094.16|6
1632028550000|2021-09-19 05:15:50|20214.4|20094.4|20212.86|20092.86|20214.42|20094.42|20212.73|20092.73|8
1632028560000|2021-09-19 05:16:00|20212.59|20092.59|20212.02|20092.02|20213.79|20093.79|20212.02|20092.02|8
1632028570000|2021-09-19 05:16:10|20211.96|20091.96|20212.03|20092.03|20212.39|20092.39|20211.81|20091.81|7
1632028580000|2021-09-19 05:16:20|20213.23|20093.23|20213.02|20093.02|20213.23|20093.23|20211.85|20091.85|10
1632028590000|2021-09-19 05:16:30|20212.85|20092.85|20213.17|20093.17|20213.17|20093.17|20212.41|20092.41|8
1632028600000|2021-09-19 05:16:40|20213.14|20093.14|20214.93|20094.93|20214.93|20094.93|20213.14|20093.14|10
1632028610000|2021-09-19 05:16:50|20215.14|20095.14|20215.44|20095.44|20215.5|20095.5|20215.14|20095.14|7
1632028620000|2021-09-19 05:17:00|20215.58|20095.58|20216.65|20096.65|20216.65|20096.65|20215.37|20095.37|10
1632028630000|2021-09-19 05:17:10|20216.64|20096.64|20218.16|20098.16|20218.16|20098.16|20216.44|20096.44|9
1632028640000|2021-09-19 05:17:20|20218.14|20098.14|20219.32|20099.32|20219.49|20099.49|20217.78|20097.78|10
1632028650000|2021-09-19 05:17:30|20219.18|20099.18|20220.08|20100.08|20220.78|20100.78|20219.08|20099.08|9
1632028660000|2021-09-19 05:17:40|20219.89|20099.89|20218.83|20098.83|20220.04|20100.04|20218.73|20098.73|10
1632028670000|2021-09-19 05:17:50|20218.54|20098.54|20217.22|20097.22|20218.54|20098.54|20217.22|20097.22|10
1632028680000|2021-09-19 05:18:00|20217.52|20097.52|20218.42|20098.42|20218.42|20098.42|20217.52|20097.52|7
1632028690000|2021-09-19 05:18:10|20218.59|20098.59|20217.79|20097.79|20218.59|20098.59|20217.74|20097.74|7
1632028700000|2021-09-19 05:18:20|20217.5|20097.5|20217.17|20097.17|20217.5|20097.5|20216.57|20096.57|10
1632028710000|2021-09-19 05:18:30|20217.95|20097.95|20218.42|20098.42|20218.46|20098.46|20217.2|20097.2|9
1632028720000|2021-09-19 05:18:40|20218.72|20098.72|20219.99|20099.99|20219.99|20099.99|20218.72|20098.72|10
1632028730000|2021-09-19 05:18:50|20220.07|20100.07|20219.38|20099.38|20220.22|20100.22|20219.38|20099.38|10
1632028740000|2021-09-19 05:19:00|20219.06|20099.06|20218.55|20098.55|20219.77|20099.77|20218.55|20098.55|9
1632028750000|2021-09-19 05:19:10|20218.74|20098.74|20217.86|20097.86|20219.05|20099.05|20217.66|20097.66|10
1632028760000|2021-09-19 05:19:20|20218.2|20098.2|20217.26|20097.26|20218.48|20098.48|20217.02|20097.02|10
1632028770000|2021-09-19 05:19:30|20216.85|20096.85|20216.72|20096.72|20217.58|20097.58|20216.44|20096.44|9
1632028780000|2021-09-19 05:19:40|20215.94|20095.94|20215.17|20095.17|20215.94|20095.94|20215.17|20095.17|9
1632028790000|2021-09-19 05:19:50|20215.03|20095.03|20215.3|20095.3|20215.3|20095.3|20214.1|20094.1|9
1632028800000|2021-09-19 05:20:00|20215.21|20095.21|20216.9|20096.9|20216.9|20096.9|20215.15|20095.15|10
1632028810000|2021-09-19 05:20:10|20217.25|20097.25|20219.49|20099.49|20219.49|20099.49|20216.33|20096.33|10
1632028820000|2021-09-19 05:20:20|20219.55|20099.55|20222.17|20102.17|20222.17|20102.17|20219.55|20099.55|10
1632028830000|2021-09-19 05:20:30|20222.35|20102.35|20224.61|20104.61|20224.61|20104.61|20221.9|20101.9|9
1632028840000|2021-09-19 05:20:40|20224.69|20104.69|20224.95|20104.95|20224.95|20104.95|20224.17|20104.17|9
1632028850000|2021-09-19 05:20:50|20224.79|20104.79|20224.82|20104.82|20225.6|20105.6|20224.68|20104.68|8
1632028860000|2021-09-19 05:21:00|20225|20105|20224.68|20104.68|20225.35|20105.35|20224.67|20104.67|8
1632028870000|2021-09-19 05:21:10|20224.43|20104.43|20223.31|20103.31|20224.52|20104.52|20223.31|20103.31|10
1632028880000|2021-09-19 05:21:20|20222.84|20102.84|20221.73|20101.73|20223.81|20103.81|20221.73|20101.73|10
1632028890000|2021-09-19 05:21:30|20221.95|20101.95|20222.58|20102.58|20222.72|20102.72|20221.95|20101.95|9
1632028900000|2021-09-19 05:21:40|20222.88|20102.88|20224.41|20104.41|20224.41|20104.41|20222.55|20102.55|10
1632028910000|2021-09-19 05:21:50|20224.47|20104.47|20224.02|20104.02|20224.51|20104.51|20223.99|20103.99|9
1632028920000|2021-09-19 05:22:00|20224.2|20104.2|20224.62|20104.62|20224.62|20104.62|20223.7|20103.7|9
1632028930000|2021-09-19 05:22:10|20224.5|20104.5|20225.48|20105.48|20225.48|20105.48|20224.19|20104.19|9
1632028940000|2021-09-19 05:22:20|20225.92|20105.92|20226.5|20106.5|20226.53|20106.53|20225.8|20105.8|10
1632028950000|2021-09-19 05:22:30|20226.85|20106.85|20226.42|20106.42|20227.26|20107.26|20226.42|20106.42|9
1632028960000|2021-09-19 05:22:40|20226.52|20106.52|20224.83|20104.83|20226.52|20106.52|20224.83|20104.83|9
1632028970000|2021-09-19 05:22:50|20224.67|20104.67|20224.76|20104.76|20224.85|20104.85|20224.59|20104.59|7
1632028980000|2021-09-19 05:23:00|20224.75|20104.75|20224.64|20104.64|20224.75|20104.75|20224.13|20104.13|8
1632028990000|2021-09-19 05:23:10|20224.69|20104.69|20225.13|20105.13|20225.38|20105.38|20224.61|20104.61|8
1632029000000|2021-09-19 05:23:20|20225.52|20105.52|20225.59|20105.59|20225.83|20105.83|20225.01|20105.01|6
1632029010000|2021-09-19 05:23:30|20225.28|20105.28|20225.73|20105.73|20225.74|20105.74|20224.88|20104.88|9
1632029020000|2021-09-19 05:23:40|20225.71|20105.71|20225.69|20105.69|20225.94|20105.94|20225.68|20105.68|7
1632029030000|2021-09-19 05:23:50|20225.32|20105.32|20224.48|20104.48|20225.32|20105.32|20223.32|20103.32|10
1632029040000|2021-09-19 05:24:00|20224.59|20104.59|20223.76|20103.76|20224.59|20104.59|20222.4|20102.4|10
1632029050000|2021-09-19 05:24:10|20223.45|20103.45|20224.09|20104.09|20224.21|20104.21|20223.2|20103.2|7
1632029060000|2021-09-19 05:24:20|20223.97|20103.97|20225.47|20105.47|20225.53|20105.53|20223.97|20103.97|7
1632029070000|2021-09-19 05:24:30|20225.33|20105.33|20226.43|20106.43|20226.47|20106.47|20225.33|20105.33|6
1632029080000|2021-09-19 05:24:40|20226.65|20106.65|20222.96|20102.96|20226.65|20106.65|20222.96|20102.96|10
1632029090000|2021-09-19 05:24:50|20222.21|20102.21|20218.37|20098.37|20222.21|20102.21|20218.37|20098.37|9
1632029100000|2021-09-19 05:25:00|20218.33|20098.33|20216.76|20096.76|20218.33|20098.33|20216.76|20096.76|7
1632029110000|2021-09-19 05:25:10|20216.65|20096.65|20217|20097|20217|20097|20216.27|20096.27|9
1632029120000|2021-09-19 05:25:20|20216.91|20096.91|20215.61|20095.61|20216.91|20096.91|20215.61|20095.61|10
1632029130000|2021-09-19 05:25:30|20215.74|20095.74|20220.43|20100.43|20220.52|20100.52|20215.74|20095.74|10
1632029140000|2021-09-19 05:25:40|20219.26|20099.26|20220.67|20100.67|20220.67|20100.67|20219.17|20099.17|9
1632029150000|2021-09-19 05:25:50|20221.17|20101.17|20223.52|20103.52|20223.57|20103.57|20221.17|20101.17|10
1632029160000|2021-09-19 05:26:00|20223.27|20103.27|20224.23|20104.23|20224.79|20104.79|20223.24|20103.24|9
1632029170000|2021-09-19 05:26:10|20224.2|20104.2|20224.05|20104.05|20224.2|20104.2|20224.05|20104.05|6
1632029180000|2021-09-19 05:26:20|20224.18|20104.18|20222.7|20102.7|20224.31|20104.31|20222.69|20102.69|10
1632029190000|2021-09-19 05:26:30|20223.73|20103.73|20223.08|20103.08|20223.73|20103.73|20223.08|20103.08|8
1632029200000|2021-09-19 05:26:40|20223.24|20103.24|20222.14|20102.14|20223.25|20103.25|20222.14|20102.14|6
1632029210000|2021-09-19 05:26:50|20221.98|20101.98|20222.8|20102.8|20222.8|20102.8|20221.94|20101.94|10
1632029220000|2021-09-19 05:27:00|20223.22|20103.22|20224.28|20104.28|20224.28|20104.28|20223.22|20103.22|9
1632029230000|2021-09-19 05:27:10|20224.3|20104.3|20224.68|20104.68|20224.73|20104.73|20224.25|20104.25|9
1632029240000|2021-09-19 05:27:20|20224.52|20104.52|20223.31|20103.31|20224.7|20104.7|20223.31|20103.31|9
1632029250000|2021-09-19 05:27:30|20223.33|20103.33|20222.42|20102.42|20223.66|20103.66|20222.29|20102.29|8
1632029260000|2021-09-19 05:27:40|20222.4|20102.4|20222.3|20102.3|20222.41|20102.41|20221.58|20101.58|9
1632029270000|2021-09-19 05:27:50|20221.99|20101.99|20223.09|20103.09|20223.09|20103.09|20221.84|20101.84|9
1632029280000|2021-09-19 05:28:00|20223.3|20103.3|20223.85|20103.85|20223.85|20103.85|20223.15|20103.15|8
1632029290000|2021-09-19 05:28:10|20223.83|20103.83|20222.89|20102.89|20223.83|20103.83|20222.89|20102.89|8
1632029300000|2021-09-19 05:28:20|20222.94|20102.94|20221.81|20101.81|20222.94|20102.94|20221.81|20101.81|9
1632029310000|2021-09-19 05:28:30|20221.56|20101.56|20221.78|20101.78|20221.78|20101.78|20221.35|20101.35|8
1632029320000|2021-09-19 05:28:40|20221.63|20101.63|20222.43|20102.43|20222.43|20102.43|20221.22|20101.22|9
1632029330000|2021-09-19 05:28:50|20222.45|20102.45|20222.87|20102.87|20222.89|20102.89|20222.23|20102.23|8
1632029340000|2021-09-19 05:29:00|20222.63|20102.63|20222.15|20102.15|20222.65|20102.65|20222.12|20102.12|8
1632029350000|2021-09-19 05:29:10|20222.59|20102.59|20223.32|20103.32|20223.48|20103.48|20222.5|20102.5|10
1632029360000|2021-09-19 05:29:20|20223.11|20103.11|20222.87|20102.87|20223.11|20103.11|20222.68|20102.68|6
1632029370000|2021-09-19 05:29:30|20222.9|20102.9|20222.56|20102.56|20222.9|20102.9|20222.56|20102.56|5
1632029380000|2021-09-19 05:29:40|20222.51|20102.51|20222.91|20102.91|20223.4|20103.4|20222.51|20102.51|9
1632029390000|2021-09-19 05:29:50|20222.9|20102.9|20223.36|20103.36|20223.87|20103.87|20222.9|20102.9|10
1632029400000|2021-09-19 05:30:00|20223.24|20103.24|20223.97|20103.97|20224.12|20104.12|20223.24|20103.24|9
1632029410000|2021-09-19 05:30:10|20223.51|20103.51|20220.35|20100.35|20223.51|20103.51|20220.35|20100.35|8
1632029420000|2021-09-19 05:30:20|20220.17|20100.17|20217.12|20097.12|20220.17|20100.17|20217.12|20097.12|9
1632029430000|2021-09-19 05:30:30|20217.03|20097.03|20214.48|20094.48|20217.03|20097.03|20214.48|20094.48|9
1632029440000|2021-09-19 05:30:40|20214.47|20094.47|20213.82|20093.82|20214.54|20094.54|20212.97|20092.97|9
1632029450000|2021-09-19 05:30:50|20213.66|20093.66|20208.27|20088.27|20213.66|20093.66|20208.27|20088.27|10
1632029460000|2021-09-19 05:31:00|20208.3|20088.3|20207.97|20087.97|20208.4|20088.4|20207.97|20087.97|8
1632029470000|2021-09-19 05:31:10|20207.93|20087.93|20208.28|20088.28|20208.29|20088.29|20207.93|20087.93|6
1632029480000|2021-09-19 05:31:20|20209.29|20089.29|20210.64|20090.64|20210.81|20090.81|20209.29|20089.29|9
1632029490000|2021-09-19 05:31:30|20210.57|20090.57|20212.49|20092.49|20212.49|20092.49|20209.3|20089.3|9
1632029500000|2021-09-19 05:31:40|20212.36|20092.36|20214.43|20094.43|20214.69|20094.69|20212.2|20092.2|10
1632029510000|2021-09-19 05:31:50|20214.39|20094.39|20213.97|20093.97|20214.39|20094.39|20213.83|20093.83|8
1632029520000|2021-09-19 05:32:00|20213.82|20093.82|20214.11|20094.11|20214.11|20094.11|20213.16|20093.16|8
1632029530000|2021-09-19 05:32:10|20214.02|20094.02|20215.89|20095.89|20215.96|20095.96|20214.02|20094.02|9
1632029540000|2021-09-19 05:32:20|20216.78|20096.78|20219.01|20099.01|20219.05|20099.05|20216.76|20096.76|8
1632029550000|2021-09-19 05:32:30|20219.19|20099.19|20219.33|20099.33|20219.81|20099.81|20219.19|20099.19|10
1632029560000|2021-09-19 05:32:40|20219.19|20099.19|20222.06|20102.06|20222.16|20102.16|20219.19|20099.19|10
1632029570000|2021-09-19 05:32:50|20222.25|20102.25|20221.56|20101.56|20222.48|20102.48|20221.24|20101.24|9
1632029580000|2021-09-19 05:33:00|20221.76|20101.76|20222.66|20102.66|20222.68|20102.68|20221.46|20101.46|9
1632029590000|2021-09-19 05:33:10|20222.77|20102.77|20221.47|20101.47|20222.81|20102.81|20221.09|20101.09|9
1632029600000|2021-09-19 05:33:20|20221.45|20101.45|20222.75|20102.75|20222.75|20102.75|20221.22|20101.22|9
1632029610000|2021-09-19 05:33:30|20222.8|20102.8|20224.96|20104.96|20225.02|20105.02|20222.8|20102.8|9
1632029620000|2021-09-19 05:33:40|20225|20105|20225.78|20105.78|20225.78|20105.78|20225|20105|8
1632029630000|2021-09-19 05:33:50|20225.83|20105.83|20227.05|20107.05|20227.11|20107.11|20225.42|20105.42|9
1632029640000|2021-09-19 05:34:00|20227.31|20107.31|20226.52|20106.52|20227.44|20107.44|20226.52|20106.52|8
1632029650000|2021-09-19 05:34:10|20226.57|20106.57|20227.58|20107.58|20227.66|20107.66|20226.57|20106.57|8
1632029660000|2021-09-19 05:34:20|20228.13|20108.13|20228.42|20108.42|20228.42|20108.42|20228.11|20108.11|9
1632029670000|2021-09-19 05:34:30|20228.59|20108.59|20229.27|20109.27|20229.51|20109.51|20228.32|20108.32|8
1632029680000|2021-09-19 05:34:40|20229.05|20109.05|20231.08|20111.08|20231.49|20111.49|20228.83|20108.83|9
1632029690000|2021-09-19 05:34:50|20230.48|20110.48|20230.07|20110.07|20230.65|20110.65|20230.07|20110.07|10
1632029700000|2021-09-19 05:35:00|20229.85|20109.85|20230.08|20110.08|20230.08|20110.08|20229.83|20109.83|10
1632029710000|2021-09-19 05:35:10|20230.19|20110.19|20233.81|20113.81|20233.81|20113.81|20230.19|20110.19|8
1632029720000|2021-09-19 05:35:20|20234.19|20114.19|20237.43|20117.43|20237.43|20117.43|20234.19|20114.19|9
1632029730000|2021-09-19 05:35:30|20237.59|20117.59|20239.86|20119.86|20240.72|20120.72|20237.59|20117.59|9
1632029740000|2021-09-19 05:35:40|20239.97|20119.97|20239.88|20119.88|20239.98|20119.98|20239.67|20119.67|7
1632029750000|2021-09-19 05:35:50|20239.87|20119.87|20241.24|20121.24|20241.24|20121.24|20239.84|20119.84|10
1632029760000|2021-09-19 05:36:00|20241.33|20121.33|20241.84|20121.84|20241.84|20121.84|20241.28|20121.28|8
1632029770000|2021-09-19 05:36:10|20241.88|20121.88|20242.18|20122.18|20242.48|20122.48|20241.29|20121.29|10
1632029780000|2021-09-19 05:36:20|20243.26|20123.26|20241.4|20121.4|20243.96|20123.96|20241.4|20121.4|10
1632029790000|2021-09-19 05:36:30|20242.58|20122.58|20244.42|20124.42|20245.07|20125.07|20242.21|20122.21|10
1632029800000|2021-09-19 05:36:40|20244.48|20124.48|20245.33|20125.33|20245.72|20125.72|20244.28|20124.28|10
1632029810000|2021-09-19 05:36:50|20245.04|20125.04|20243.9|20123.9|20245.04|20125.04|20243.75|20123.75|10
1632029820000|2021-09-19 05:37:00|20243.96|20123.96|20243.34|20123.34|20244.63|20124.63|20243.2|20123.2|9
1632029830000|2021-09-19 05:37:10|20243.36|20123.36|20241.56|20121.56|20243.68|20123.68|20241.56|20121.56|9
1632029840000|2021-09-19 05:37:20|20241.54|20121.54|20241.97|20121.97|20241.97|20121.97|20240.69|20120.69|10
1632029850000|2021-09-19 05:37:30|20242.09|20122.09|20240.89|20120.89|20242.38|20122.38|20240.67|20120.67|8
1632029860000|2021-09-19 05:37:40|20240.91|20120.91|20241.44|20121.44|20241.88|20121.88|20240.91|20120.91|9
1632029870000|2021-09-19 05:37:50|20241.6|20121.6|20242.1|20122.1|20242.1|20122.1|20241.6|20121.6|10
1632029880000|2021-09-19 05:38:00|20242.6|20122.6|20243.05|20123.05|20243.05|20123.05|20242.23|20122.23|8
1632029890000|2021-09-19 05:38:10|20243.89|20123.89|20247.73|20127.73|20247.73|20127.73|20243.89|20123.89|10
1632029900000|2021-09-19 05:38:20|20248.07|20128.07|20250.54|20130.54|20251.25|20131.25|20248.07|20128.07|10
1632029910000|2021-09-19 05:38:30|20250.7|20130.7|20252.61|20132.61|20252.61|20132.61|20250.7|20130.7|10
1632029920000|2021-09-19 05:38:40|20252.67|20132.67|20251.47|20131.47|20253.34|20133.34|20251.47|20131.47|10
1632029930000|2021-09-19 05:38:50|20251.4|20131.4|20253.68|20133.68|20253.68|20133.68|20251.4|20131.4|10
1632029940000|2021-09-19 05:39:00|20253.64|20133.64|20253.58|20133.58|20253.85|20133.85|20252.97|20132.97|8
1632029950000|2021-09-19 05:39:10|20253.12|20133.12|20250.56|20130.56|20253.12|20133.12|20250.56|20130.56|10
1632029960000|2021-09-19 05:39:20|20250.3|20130.3|20248.16|20128.16|20250.3|20130.3|20248.16|20128.16|8
1632029970000|2021-09-19 05:39:30|20248.19|20128.19|20249.22|20129.22|20249.49|20129.49|20248.02|20128.02|10
1632029980000|2021-09-19 05:39:40|20249.74|20129.74|20249.62|20129.62|20249.79|20129.79|20248.44|20128.44|10
1632029990000|2021-09-19 05:39:50|20249.6|20129.6|20250.27|20130.27|20250.27|20130.27|20249.36|20129.36|8
1632030000000|2021-09-19 05:40:00|20250.29|20130.29|20251.3|20131.3|20251.47|20131.47|20250.29|20130.29|9
1632030010000|2021-09-19 05:40:10|20251.28|20131.28|20251.35|20131.35|20252.37|20132.37|20251.13|20131.13|8
1632030020000|2021-09-19 05:40:20|20251.73|20131.73|20251.85|20131.85|20251.96|20131.96|20251.71|20131.71|7
1632030030000|2021-09-19 05:40:30|20251.92|20131.92|20252.55|20132.55|20253.43|20133.43|20251.4|20131.4|10
1632030040000|2021-09-19 05:40:40|20252.35|20132.35|20253.66|20133.66|20253.66|20133.66|20252.23|20132.23|9
1632030050000|2021-09-19 05:40:50|20253.5|20133.5|20253.55|20133.55|20253.68|20133.68|20253.37|20133.37|8
1632030060000|2021-09-19 05:41:00|20253.52|20133.52|20252.88|20132.88|20253.52|20133.52|20252.88|20132.88|10
1632030070000|2021-09-19 05:41:10|20252.85|20132.85|20254.16|20134.16|20254.16|20134.16|20252.73|20132.73|9
1632030080000|2021-09-19 05:41:20|20254.17|20134.17|20252.6|20132.6|20254.41|20134.41|20252.33|20132.33|9
1632030090000|2021-09-19 05:41:30|20252.53|20132.53|20253.12|20133.12|20253.42|20133.42|20252.53|20132.53|10
1632030100000|2021-09-19 05:41:40|20253.37|20133.37|20252.89|20132.89|20253.37|20133.37|20252.74|20132.74|7
1632030110000|2021-09-19 05:41:50|20253.49|20133.49|20253.32|20133.32|20253.98|20133.98|20253.32|20133.32|8
1632030120000|2021-09-19 05:42:00|20253.84|20133.84|20253.52|20133.52|20253.84|20133.84|20253.32|20133.32|10
1632030130000|2021-09-19 05:42:10|20253.86|20133.86|20254.14|20134.14|20254.18|20134.18|20253.78|20133.78|7
1632030140000|2021-09-19 05:42:20|20254.21|20134.21|20254.05|20134.05|20254.25|20134.25|20253.63|20133.63|8
1632030150000|2021-09-19 05:42:30|20254.19|20134.19|20255.37|20135.37|20255.37|20135.37|20254.19|20134.19|4
1632030160000|2021-09-19 05:42:40|20255.23|20135.23|20255.71|20135.71|20255.71|20135.71|20255.22|20135.22|10
1632030170000|2021-09-19 05:42:50|20255.44|20135.44|20255.15|20135.15|20255.44|20135.44|20255.02|20135.02|8
1632030180000|2021-09-19 05:43:00|20255.07|20135.07|20255.93|20135.93|20255.93|20135.93|20254.7|20134.7|10
1632030190000|2021-09-19 05:43:10|20255.75|20135.75|20255.78|20135.78|20256.38|20136.38|20255.59|20135.59|9
1632030200000|2021-09-19 05:43:20|20255.73|20135.73|20257.17|20137.17|20257.17|20137.17|20255.73|20135.73|9
1632030210000|2021-09-19 05:43:30|20256.96|20136.96|20256.89|20136.89|20257.32|20137.32|20256.86|20136.86|9
1632030220000|2021-09-19 05:43:40|20256.8|20136.8|20257.23|20137.23|20258.29|20138.29|20256.76|20136.76|7
1632030230000|2021-09-19 05:43:50|20257.07|20137.07|20257.21|20137.21|20257.24|20137.24|20256.98|20136.98|8
1632030240000|2021-09-19 05:44:00|20257.06|20137.06|20255.13|20135.13|20257.06|20137.06|20254.79|20134.79|7
1632030250000|2021-09-19 05:44:10|20255.29|20135.29|20254.05|20134.05|20255.29|20135.29|20254|20134|8
1632030260000|2021-09-19 05:44:20|20253.66|20133.66|20252.09|20132.09|20253.68|20133.68|20252.09|20132.09|9
1632030270000|2021-09-19 05:44:30|20251.76|20131.76|20252.49|20132.49|20252.58|20132.58|20251.34|20131.34|9
1632030280000|2021-09-19 05:44:40|20252.45|20132.45|20252.99|20132.99|20252.99|20132.99|20251.9|20131.9|8
1632030290000|2021-09-19 05:44:50|20251.81|20131.81|20252.42|20132.42|20252.83|20132.83|20251.64|20131.64|10
1632030300000|2021-09-19 05:45:00|20253.63|20133.63|20253.72|20133.72|20254.17|20134.17|20252.98|20132.98|9
1632030310000|2021-09-19 05:45:10|20253.82|20133.82|20253.78|20133.78|20253.94|20133.94|20253.55|20133.55|9
1632030320000|2021-09-19 05:45:20|20253.5|20133.5|20253.48|20133.48|20253.7|20133.7|20253.47|20133.47|8
1632030330000|2021-09-19 05:45:30|20253.55|20133.55|20255.83|20135.83|20255.83|20135.83|20253.55|20133.55|10
1632030340000|2021-09-19 05:45:40|20256.31|20136.31|20256.67|20136.67|20257.54|20137.54|20255.9|20135.9|10
1632030350000|2021-09-19 05:45:50|20256.68|20136.68|20256.71|20136.71|20256.9|20136.9|20256.6|20136.6|9
1632030360000|2021-09-19 05:46:00|20257.61|20137.61|20257.78|20137.78|20257.86|20137.86|20257.05|20137.05|10
1632030370000|2021-09-19 05:46:10|20257.94|20137.94|20257.78|20137.78|20258.27|20138.27|20257.58|20137.58|10
1632030380000|2021-09-19 05:46:20|20256.71|20136.71|20257.36|20137.36|20257.36|20137.36|20256.71|20136.71|10
1632030390000|2021-09-19 05:46:30|20256.86|20136.86|20258.92|20138.92|20258.92|20138.92|20256.55|20136.55|9
1632030400000|2021-09-19 05:46:40|20259.09|20139.09|20257.55|20137.55|20259.09|20139.09|20257.55|20137.55|10
1632030410000|2021-09-19 05:46:50|20257.19|20137.19|20255.48|20135.48|20257.19|20137.19|20255.48|20135.48|9
1632030420000|2021-09-19 05:47:00|20255.63|20135.63|20255.99|20135.99|20256.19|20136.19|20254.9|20134.9|9
1632030430000|2021-09-19 05:47:10|20256.16|20136.16|20258.68|20138.68|20258.68|20138.68|20256.16|20136.16|10
1632030440000|2021-09-19 05:47:20|20258.66|20138.66|20260.08|20140.08|20260.26|20140.26|20258.66|20138.66|10
1632030450000|2021-09-19 05:47:30|20260.16|20140.16|20260.21|20140.21|20260.8|20140.8|20260.15|20140.15|9
1632030460000|2021-09-19 05:47:40|20260.05|20140.05|20259.64|20139.64|20262.12|20142.12|20259.59|20139.59|10
1632030470000|2021-09-19 05:47:50|20259.42|20139.42|20260.51|20140.51|20260.93|20140.93|20258.99|20138.99|10
1632030480000|2021-09-19 05:48:00|20260.75|20140.75|20260.98|20140.98|20261.07|20141.07|20260.56|20140.56|10
1632030490000|2021-09-19 05:48:10|20261.29|20141.29|20259.48|20139.48|20261.31|20141.31|20259.48|20139.48|9
1632030500000|2021-09-19 05:48:20|20258.56|20138.56|20256.21|20136.21|20258.56|20138.56|20256.07|20136.07|10
1632030510000|2021-09-19 05:48:30|20256.31|20136.31|20256.28|20136.28|20256.65|20136.65|20256.14|20136.14|10
1632030520000|2021-09-19 05:48:40|20256.36|20136.36|20253.58|20133.58|20256.36|20136.36|20253.33|20133.33|9
1632030530000|2021-09-19 05:48:50|20253.71|20133.71|20249.55|20129.55|20253.71|20133.71|20249.55|20129.55|10
1632030540000|2021-09-19 05:49:00|20249.44|20129.44|20248.34|20128.34|20249.84|20129.84|20248.34|20128.34|10
1632030550000|2021-09-19 05:49:10|20248.68|20128.68|20246.44|20126.44|20249.36|20129.36|20246.44|20126.44|10
1632030560000|2021-09-19 05:49:20|20245.61|20125.61|20244.71|20124.71|20245.61|20125.61|20244.61|20124.61|9
1632030570000|2021-09-19 05:49:30|20244.46|20124.46|20243.41|20123.41|20244.46|20124.46|20243.23|20123.23|9
1632030580000|2021-09-19 05:49:40|20243.15|20123.15|20241.98|20121.98|20243.15|20123.15|20241.81|20121.81|8
1632030590000|2021-09-19 05:49:50|20241.9|20121.9|20242.28|20122.28|20242.28|20122.28|20241.33|20121.33|10
1632030600000|2021-09-19 05:50:00|20242.44|20122.44|20244.44|20124.44|20244.44|20124.44|20242.44|20122.44|10
1632030610000|2021-09-19 05:50:10|20245.77|20125.77|20247.86|20127.86|20248.08|20128.08|20245.77|20125.77|10
1632030620000|2021-09-19 05:50:20|20248.2|20128.2|20249.03|20129.03|20249.03|20129.03|20248.2|20128.2|5
1632030630000|2021-09-19 05:50:30|20248.87|20128.87|20249.19|20129.19|20249.19|20129.19|20248.87|20128.87|5
1632030640000|2021-09-19 05:50:40|20250|20130|20250.14|20130.14|20250.29|20130.29|20249.97|20129.97|8
1632030650000|2021-09-19 05:50:50|20250.24|20130.24|20251.03|20131.03|20251.18|20131.18|20250.24|20130.24|8
1632030660000|2021-09-19 05:51:00|20251.1|20131.1|20251.72|20131.72|20251.72|20131.72|20251.1|20131.1|9
1632030670000|2021-09-19 05:51:10|20251.73|20131.73|20251.98|20131.98|20252.15|20132.15|20251.37|20131.37|10
1632030680000|2021-09-19 05:51:20|20252.03|20132.03|20253.08|20133.08|20253.14|20133.14|20252.03|20132.03|9
1632030690000|2021-09-19 05:51:30|20253.52|20133.52|20254.14|20134.14|20254.41|20134.41|20253.52|20133.52|9
1632030700000|2021-09-19 05:51:40|20253.82|20133.82|20252.52|20132.52|20253.82|20133.82|20252.52|20132.52|8
1632030710000|2021-09-19 05:51:50|20252.41|20132.41|20252.18|20132.18|20252.41|20132.41|20251.81|20131.81|9
1632030720000|2021-09-19 05:52:00|20251.97|20131.97|20251.88|20131.88|20252.18|20132.18|20251.54|20131.54|10
1632030730000|2021-09-19 05:52:10|20251.76|20131.76|20251.35|20131.35|20252.01|20132.01|20251.35|20131.35|8
1632030740000|2021-09-19 05:52:20|20251.63|20131.63|20251.41|20131.41|20251.71|20131.71|20251.3|20131.3|7
1632030750000|2021-09-19 05:52:30|20251.33|20131.33|20249.26|20129.26|20251.33|20131.33|20249.26|20129.26|8
1632030760000|2021-09-19 05:52:40|20249.32|20129.32|20249.54|20129.54|20249.54|20129.54|20249.3|20129.3|8
1632030770000|2021-09-19 05:52:50|20249.71|20129.71|20250.95|20130.95|20250.95|20130.95|20249.69|20129.69|7
1632030780000|2021-09-19 05:53:00|20251.54|20131.54|20251.72|20131.72|20251.72|20131.72|20250.97|20130.97|8
1632030790000|2021-09-19 05:53:10|20251.57|20131.57|20253.24|20133.24|20253.24|20133.24|20251.46|20131.46|8
1632030800000|2021-09-19 05:53:20|20253.25|20133.25|20253.36|20133.36|20253.51|20133.51|20253.22|20133.22|7
1632030810000|2021-09-19 05:53:30|20253.59|20133.59|20254.71|20134.71|20255.35|20135.35|20253.59|20133.59|9
1632030820000|2021-09-19 05:53:40|20254.81|20134.81|20253.77|20133.77|20254.83|20134.83|20253.77|20133.77|6
1632030830000|2021-09-19 05:53:50|20253.78|20133.78|20253.53|20133.53|20253.78|20133.78|20253.53|20133.53|8
1632030840000|2021-09-19 05:54:00|20253.81|20133.81|20254.28|20134.28|20254.32|20134.32|20253.81|20133.81|10
1632030850000|2021-09-19 05:54:10|20253.89|20133.89|20254.1|20134.1|20254.13|20134.13|20253.89|20133.89|6
1632030860000|2021-09-19 05:54:20|20254.09|20134.09|20254.1|20134.1|20254.13|20134.13|20253.94|20133.94|8
1632030870000|2021-09-19 05:54:30|20254.11|20134.11|20254.72|20134.72|20254.9|20134.9|20254.11|20134.11|10
1632030880000|2021-09-19 05:54:40|20255.06|20135.06|20255.36|20135.36|20255.36|20135.36|20255.02|20135.02|7
1632030890000|2021-09-19 05:54:50|20255.25|20135.25|20253.48|20133.48|20255.27|20135.27|20253.48|20133.48|9
1632030900000|2021-09-19 05:55:00|20253.57|20133.57|20254.41|20134.41|20254.41|20134.41|20253.57|20133.57|7
1632030910000|2021-09-19 05:55:10|20254.81|20134.81|20260.46|20140.46|20260.46|20140.46|20254.78|20134.78|10
1632030920000|2021-09-19 05:55:20|20260.47|20140.47|20260.24|20140.24|20261.1|20141.1|20260.13|20140.13|10
1632030930000|2021-09-19 05:55:30|20260.06|20140.06|20260.95|20140.95|20261.91|20141.91|20259.6|20139.6|10
1632030940000|2021-09-19 05:55:40|20261.11|20141.11|20262.73|20142.73|20262.73|20142.73|20261.11|20141.11|9
1632030950000|2021-09-19 05:55:50|20262.22|20142.22|20263.16|20143.16|20263.16|20143.16|20262.11|20142.11|10
1632030960000|2021-09-19 05:56:00|20263.28|20143.28|20263.06|20143.06|20263.28|20143.28|20262.59|20142.59|10
1632030970000|2021-09-19 05:56:10|20263.67|20143.67|20263.53|20143.53|20264.01|20144.01|20263.32|20143.32|8
1632030980000|2021-09-19 05:56:20|20263.35|20143.35|20264.24|20144.24|20264.26|20144.26|20263.16|20143.16|9
1632030990000|2021-09-19 05:56:30|20264.2|20144.2|20266.25|20146.25|20266.4|20146.4|20264.2|20144.2|10
1632031000000|2021-09-19 05:56:40|20266.18|20146.18|20266.98|20146.98|20266.98|20146.98|20266.18|20146.18|9
1632031010000|2021-09-19 05:56:50|20266.82|20146.82|20269.19|20149.19|20269.22|20149.22|20266.82|20146.82|10
1632031020000|2021-09-19 05:57:00|20269.18|20149.18|20267.43|20147.43|20269.18|20149.18|20267.21|20147.21|9
1632031030000|2021-09-19 05:57:10|20267.44|20147.44|20266.76|20146.76|20267.58|20147.58|20266.76|20146.76|10
1632031040000|2021-09-19 05:57:20|20266.93|20146.93|20267.83|20147.83|20267.83|20147.83|20266.93|20146.93|10
1632031050000|2021-09-19 05:57:30|20268.08|20148.08|20268.22|20148.22|20268.43|20148.43|20267.8|20147.8|9
1632031060000|2021-09-19 05:57:40|20268.24|20148.24|20268.19|20148.19|20268.43|20148.43|20267.76|20147.76|10
1632031070000|2021-09-19 05:57:50|20268.13|20148.13|20267.65|20147.65|20268.51|20148.51|20267.65|20147.65|9
1632031080000|2021-09-19 05:58:00|20267.23|20147.23|20266.43|20146.43|20267.48|20147.48|20266.43|20146.43|10
1632031090000|2021-09-19 05:58:10|20266.26|20146.26|20266.12|20146.12|20266.89|20146.89|20266.12|20146.12|9
1632031100000|2021-09-19 05:58:20|20265.93|20145.93|20265.68|20145.68|20266.25|20146.25|20265.68|20145.68|10
1632031110000|2021-09-19 05:58:30|20265.67|20145.67|20266.35|20146.35|20266.93|20146.93|20265.67|20145.67|8
1632031120000|2021-09-19 05:58:40|20265.91|20145.91|20265.94|20145.94|20266.4|20146.4|20265.87|20145.87|7
1632031130000|2021-09-19 05:58:50|20265.88|20145.88|20265.88|20145.88|20266.08|20146.08|20265.88|20145.88|8
1632031140000|2021-09-19 05:59:00|20265.89|20145.89|20265.85|20145.85|20265.89|20145.89|20265.68|20145.68|8
1632031150000|2021-09-19 05:59:10|20266.1|20146.1|20266.74|20146.74|20266.74|20146.74|20266.1|20146.1|9
1632031160000|2021-09-19 05:59:20|20266.92|20146.92|20268.96|20148.96|20268.96|20148.96|20266.67|20146.67|10
1632031170000|2021-09-19 05:59:30|20268.63|20148.63|20273.39|20153.39|20273.39|20153.39|20268.63|20148.63|10
1632031180000|2021-09-19 05:59:40|20273.66|20153.66|20274.22|20154.22|20274.28|20154.28|20273.44|20153.44|9
1632031190000|2021-09-19 05:59:50|20274.21|20154.21|20275.57|20155.57|20275.57|20155.57|20274.21|20154.21|9
1632031200000|2021-09-19 06:00:00|20275.43|20155.43|20274.57|20154.57|20275.47|20155.47|20274.57|20154.57|9
1632031210000|2021-09-19 06:00:10|20274.05|20154.05|20272.9|20152.9|20274.08|20154.08|20272.9|20152.9|9
1632031220000|2021-09-19 06:00:20|20272.8|20152.8|20273.15|20153.15|20273.15|20153.15|20272.8|20152.8|10
1632031230000|2021-09-19 06:00:30|20272.37|20152.37|20272.38|20152.38|20272.52|20152.52|20271.66|20151.66|9
1632031240000|2021-09-19 06:00:40|20272.35|20152.35|20275.33|20155.33|20275.68|20155.68|20272.35|20152.35|9
1632031250000|2021-09-19 06:00:50|20276.02|20156.02|20278.49|20158.49|20278.49|20158.49|20275.78|20155.78|10
1632031260000|2021-09-19 06:01:00|20278.56|20158.56|20280.28|20160.28|20280.66|20160.66|20278.25|20158.25|10
1632031270000|2021-09-19 06:01:10|20280.38|20160.38|20280.79|20160.79|20280.88|20160.88|20280.01|20160.01|10
1632031280000|2021-09-19 06:01:20|20280.81|20160.81|20281.73|20161.73|20282.51|20162.51|20280.81|20160.81|10
1632031290000|2021-09-19 06:01:30|20281.79|20161.79|20283.05|20163.05|20283.05|20163.05|20281.79|20161.79|9
1632031300000|2021-09-19 06:01:40|20282.4|20162.4|20281.71|20161.71|20282.58|20162.58|20281.39|20161.39|10
1632031310000|2021-09-19 06:01:50|20281.25|20161.25|20282.1|20162.1|20282.1|20162.1|20281.25|20161.25|10
1632031320000|2021-09-19 06:02:00|20282.08|20162.08|20282.31|20162.31|20282.7|20162.7|20281.62|20161.62|9
1632031330000|2021-09-19 06:02:10|20282.18|20162.18|20281.9|20161.9|20282.18|20162.18|20281.3|20161.3|7
1632031340000|2021-09-19 06:02:20|20281.85|20161.85|20283.05|20163.05|20283.05|20163.05|20281.85|20161.85|10
1632031350000|2021-09-19 06:02:30|20283.06|20163.06|20283.34|20163.34|20283.65|20163.65|20282.76|20162.76|10
1632031360000|2021-09-19 06:02:40|20283.3|20163.3|20284.63|20164.63|20284.63|20164.63|20283.3|20163.3|8
1632031370000|2021-09-19 06:02:50|20284.47|20164.47|20285.96|20165.96|20286.14|20166.14|20284.3|20164.3|10
1632031380000|2021-09-19 06:03:00|20286.2|20166.2|20286.22|20166.22|20287.13|20167.13|20286.17|20166.17|8
1632031390000|2021-09-19 06:03:10|20286.23|20166.23|20285.38|20165.38|20286.66|20166.66|20285.38|20165.38|10
1632031400000|2021-09-19 06:03:20|20285|20165|20286.13|20166.13|20286.13|20166.13|20285|20165|10
1632031410000|2021-09-19 06:03:30|20285.83|20165.83|20285.07|20165.07|20285.97|20165.97|20285.04|20165.04|10
1632031420000|2021-09-19 06:03:40|20285.1|20165.1|20283.93|20163.93|20285.1|20165.1|20283.77|20163.77|10
1632031430000|2021-09-19 06:03:50|20283.72|20163.72|20281.09|20161.09|20283.72|20163.72|20281.07|20161.07|10
1632031440000|2021-09-19 06:04:00|20281.81|20161.81|20281.34|20161.34|20282.06|20162.06|20281.34|20161.34|8
1632031450000|2021-09-19 06:04:10|20281.4|20161.4|20281.02|20161.02|20281.4|20161.4|20280.62|20160.62|9
1632031460000|2021-09-19 06:04:20|20281.09|20161.09|20279.61|20159.61|20281.09|20161.09|20279.61|20159.61|10
1632031470000|2021-09-19 06:04:30|20279.62|20159.62|20279.63|20159.63|20279.63|20159.63|20278.92|20158.92|10
1632031480000|2021-09-19 06:04:40|20279.55|20159.55|20280.86|20160.86|20281.02|20161.02|20279.55|20159.55|10
1632031490000|2021-09-19 06:04:50|20281.28|20161.28|20282.57|20162.57|20282.61|20162.61|20281.18|20161.18|10
1632031500000|2021-09-19 06:05:00|20282.82|20162.82|20282.57|20162.57|20283.16|20163.16|20282.57|20162.57|9
1632031510000|2021-09-19 06:05:10|20282.04|20162.04|20283.07|20163.07|20283.35|20163.35|20282.04|20162.04|9
1632031520000|2021-09-19 06:05:20|20282.37|20162.37|20282.54|20162.54|20282.81|20162.81|20282.11|20162.11|10
1632031530000|2021-09-19 06:05:30|20282.69|20162.69|20282.67|20162.67|20282.69|20162.69|20282.26|20162.26|10
1632031540000|2021-09-19 06:05:40|20282.61|20162.61|20282.66|20162.66|20283.79|20163.79|20282.61|20162.61|9
1632031550000|2021-09-19 06:05:50|20282.83|20162.83|20282.38|20162.38|20283.14|20163.14|20282.27|20162.27|10
1632031560000|2021-09-19 06:06:00|20282.34|20162.34|20282.27|20162.27|20282.34|20162.34|20281.95|20161.95|7
1632031570000|2021-09-19 06:06:10|20282.03|20162.03|20283.45|20163.45|20283.51|20163.51|20282.03|20162.03|10
1632031580000|2021-09-19 06:06:20|20283.75|20163.75|20285.04|20165.04|20285.04|20165.04|20283.53|20163.53|8
1632031590000|2021-09-19 06:06:30|20284.64|20164.64|20283.87|20163.87|20284.64|20164.64|20283.87|20163.87|8
1632031600000|2021-09-19 06:06:40|20283.76|20163.76|20283.92|20163.92|20284.47|20164.47|20283.76|20163.76|10
1632031610000|2021-09-19 06:06:50|20283.88|20163.88|20283.7|20163.7|20284.11|20164.11|20283.64|20163.64|9
1632031620000|2021-09-19 06:07:00|20283.43|20163.43|20281.8|20161.8|20283.43|20163.43|20281.34|20161.34|9
1632031630000|2021-09-19 06:07:10|20281.36|20161.36|20281.46|20161.46|20281.46|20161.46|20280.9|20160.9|10
1632031640000|2021-09-19 06:07:20|20280.51|20160.51|20281.06|20161.06|20281.06|20161.06|20280.46|20160.46|9
1632031650000|2021-09-19 06:07:30|20281.01|20161.01|20280.75|20160.75|20281.54|20161.54|20280.6|20160.6|9
1632031660000|2021-09-19 06:07:40|20280.34|20160.34|20280.76|20160.76|20280.78|20160.78|20280.22|20160.22|9
1632031670000|2021-09-19 06:07:50|20281.78|20161.78|20281.47|20161.47|20281.78|20161.78|20280.54|20160.54|10
1632031680000|2021-09-19 06:08:00|20281.44|20161.44|20282.78|20162.78|20282.78|20162.78|20281.44|20161.44|10
1632031690000|2021-09-19 06:08:10|20282.63|20162.63|20283.01|20163.01|20283.01|20163.01|20281.87|20161.87|9
1632031700000|2021-09-19 06:08:20|20282.98|20162.98|20283.75|20163.75|20283.75|20163.75|20282.84|20162.84|6
1632031710000|2021-09-19 06:08:30|20283.71|20163.71|20282.8|20162.8|20283.71|20163.71|20282.8|20162.8|9
1632031720000|2021-09-19 06:08:40|20282.55|20162.55|20283.3|20163.3|20283.51|20163.51|20282.55|20162.55|9
1632031730000|2021-09-19 06:08:50|20283.12|20163.12|20282.97|20162.97|20283.12|20163.12|20282.68|20162.68|9
1632031740000|2021-09-19 06:09:00|20283.15|20163.15|20283.36|20163.36|20283.36|20163.36|20282.66|20162.66|9
1632031750000|2021-09-19 06:09:10|20283.24|20163.24|20283.86|20163.86|20283.86|20163.86|20282.56|20162.56|9
1632031760000|2021-09-19 06:09:20|20283.67|20163.67|20284.27|20164.27|20284.27|20164.27|20283.63|20163.63|9
1632031770000|2021-09-19 06:09:30|20284.12|20164.12|20285.19|20165.19|20285.19|20165.19|20284.12|20164.12|9
1632031780000|2021-09-19 06:09:40|20285.17|20165.17|20286.02|20166.02|20286.02|20166.02|20285.17|20165.17|10
1632031790000|2021-09-19 06:09:50|20285.93|20165.93|20287.67|20167.67|20287.67|20167.67|20285.22|20165.22|9
1632031800000|2021-09-19 06:10:00|20287.63|20167.63|20287.39|20167.39|20287.94|20167.94|20287.39|20167.39|9
1632031810000|2021-09-19 06:10:10|20287.3|20167.3|20287.8|20167.8|20287.94|20167.94|20286.89|20166.89|10
1632031820000|2021-09-19 06:10:20|20287.28|20167.28|20285.67|20165.67|20287.28|20167.28|20285.67|20165.67|7
1632031830000|2021-09-19 06:10:30|20285.68|20165.68|20287.01|20167.01|20287.01|20167.01|20285.22|20165.22|10
1632031840000|2021-09-19 06:10:40|20287.13|20167.13|20288.05|20168.05|20288.05|20168.05|20287.13|20167.13|7
1632031850000|2021-09-19 06:10:50|20288|20168|20288.15|20168.15|20288.15|20168.15|20288|20168|4
1632031860000|2021-09-19 06:11:00|20288.11|20168.11|20289.55|20169.55|20289.55|20169.55|20287.72|20167.72|10
1632031870000|2021-09-19 06:11:10|20290.02|20170.02|20290.05|20170.05|20290.05|20170.05|20289.75|20169.75|9
1632031880000|2021-09-19 06:11:20|20290.09|20170.09|20289.06|20169.06|20290.09|20170.09|20288.99|20168.99|10
1632031890000|2021-09-19 06:11:30|20288.58|20168.58|20287.44|20167.44|20288.87|20168.87|20287.44|20167.44|7
1632031900000|2021-09-19 06:11:40|20287.82|20167.82|20288.41|20168.41|20289.35|20169.35|20287.64|20167.64|10
1632031910000|2021-09-19 06:11:50|20288.52|20168.52|20285.91|20165.91|20288.52|20168.52|20285.91|20165.91|10
1632031920000|2021-09-19 06:12:00|20285.95|20165.95|20285.85|20165.85|20286.08|20166.08|20285.55|20165.55|10
1632031930000|2021-09-19 06:12:10|20285.91|20165.91|20285.17|20165.17|20286.09|20166.09|20285.14|20165.14|9
1632031940000|2021-09-19 06:12:20|20285.05|20165.05|20283.76|20163.76|20286.55|20166.55|20283.76|20163.76|10
1632031950000|2021-09-19 06:12:30|20283.88|20163.88|20282.17|20162.17|20283.88|20163.88|20282.17|20162.17|9
1632031960000|2021-09-19 06:12:40|20282.15|20162.15|20281.52|20161.52|20282.21|20162.21|20281.24|20161.24|10
1632031970000|2021-09-19 06:12:50|20281.92|20161.92|20281.85|20161.85|20282.32|20162.32|20281.6|20161.6|9
1632031980000|2021-09-19 06:13:00|20281.92|20161.92|20281.36|20161.36|20282.15|20162.15|20281.36|20161.36|10
1632031990000|2021-09-19 06:13:10|20281.31|20161.31|20283.61|20163.61|20283.83|20163.83|20281.31|20161.31|10
1632032000000|2021-09-19 06:13:20|20284.05|20164.05|20283.64|20163.64|20284.06|20164.06|20283.64|20163.64|8
1632032010000|2021-09-19 06:13:30|20283.29|20163.29|20284.16|20164.16|20284.16|20164.16|20282.57|20162.57|7
1632032020000|2021-09-19 06:13:40|20284.03|20164.03|20284.06|20164.06|20284.37|20164.37|20283.97|20163.97|6
1632032030000|2021-09-19 06:13:50|20284.09|20164.09|20283.54|20163.54|20284.09|20164.09|20283.05|20163.05|8
1632032040000|2021-09-19 06:14:00|20283.38|20163.38|20283.36|20163.36|20283.58|20163.58|20283.22|20163.22|9
1632032050000|2021-09-19 06:14:10|20283.83|20163.83|20281.54|20161.54|20283.83|20163.83|20281.54|20161.54|10
1632032060000|2021-09-19 06:14:20|20281.43|20161.43|20279.42|20159.42|20281.43|20161.43|20279.28|20159.28|10
1632032070000|2021-09-19 06:14:30|20279.39|20159.39|20276.95|20156.95|20279.39|20159.39|20276.95|20156.95|9
1632032080000|2021-09-19 06:14:40|20276.8|20156.8|20276.74|20156.74|20276.95|20156.95|20276.74|20156.74|4
1632032090000|2021-09-19 06:14:50|20276.66|20156.66|20274.2|20154.2|20276.86|20156.86|20273.48|20153.48|9
1632032100000|2021-09-19 06:15:00|20274.18|20154.18|20272.57|20152.57|20274.51|20154.51|20272.57|20152.57|10
1632032110000|2021-09-19 06:15:10|20272.46|20152.46|20269.97|20149.97|20272.63|20152.63|20269.75|20149.75|10
1632032120000|2021-09-19 06:15:20|20269.55|20149.55|20267.47|20147.47|20269.55|20149.55|20267.47|20147.47|9
1632032130000|2021-09-19 06:15:30|20267.07|20147.07|20266.69|20146.69|20267.07|20147.07|20266.69|20146.69|9
1632032140000|2021-09-19 06:15:40|20266.58|20146.58|20266.31|20146.31|20266.68|20146.68|20266.29|20146.29|8
1632032150000|2021-09-19 06:15:50|20266.63|20146.63|20265.06|20145.06|20267.59|20147.59|20265.06|20145.06|9
1632032160000|2021-09-19 06:16:00|20265.07|20145.07|20265.02|20145.02|20265.71|20145.71|20264.62|20144.62|10
1632032170000|2021-09-19 06:16:10|20264.66|20144.66|20264.27|20144.27|20264.66|20144.66|20264.27|20144.27|10
1632032180000|2021-09-19 06:16:20|20263.47|20143.47|20264.72|20144.72|20264.72|20144.72|20263.47|20143.47|9
1632032190000|2021-09-19 06:16:30|20264.98|20144.98|20265.17|20145.17|20265.74|20145.74|20264.98|20144.98|10
1632032200000|2021-09-19 06:16:40|20265.7|20145.7|20267.23|20147.23|20267.23|20147.23|20265.39|20145.39|10
1632032210000|2021-09-19 06:16:50|20268.17|20148.17|20272.66|20152.66|20272.66|20152.66|20268.17|20148.17|10
1632032220000|2021-09-19 06:17:00|20272.49|20152.49|20273.84|20153.84|20274.46|20154.46|20272.36|20152.36|8
1632032230000|2021-09-19 06:17:10|20274.15|20154.15|20273.64|20153.64|20274.42|20154.42|20273.64|20153.64|10
1632032240000|2021-09-19 06:17:20|20273.55|20153.55|20271.69|20151.69|20274.33|20154.33|20271.69|20151.69|10
1632032250000|2021-09-19 06:17:30|20271.18|20151.18|20267.49|20147.49|20271.18|20151.18|20267.49|20147.49|10
1632032260000|2021-09-19 06:17:40|20265.81|20145.81|20262.93|20142.93|20265.81|20145.81|20262.93|20142.93|10
1632032270000|2021-09-19 06:17:50|20262.75|20142.75|20258.75|20138.75|20262.75|20142.75|20258.75|20138.75|9
1632032280000|2021-09-19 06:18:00|20258.68|20138.68|20255.7|20135.7|20258.68|20138.68|20255.17|20135.17|10
1632032290000|2021-09-19 06:18:10|20255.48|20135.48|20252.99|20132.99|20255.48|20135.48|20252.69|20132.69|9
1632032300000|2021-09-19 06:18:20|20252.77|20132.77|20253.67|20133.67|20254.57|20134.57|20252.58|20132.58|10
1632032310000|2021-09-19 06:18:30|20254.04|20134.04|20256|20136|20256|20136|20254.04|20134.04|10
1632032320000|2021-09-19 06:18:40|20255.91|20135.91|20257.12|20137.12|20257.12|20137.12|20255.91|20135.91|8
1632032330000|2021-09-19 06:18:50|20257.02|20137.02|20256.1|20136.1|20257.02|20137.02|20256.04|20136.04|10
1632032340000|2021-09-19 06:19:00|20256.05|20136.05|20254.13|20134.13|20256.05|20136.05|20254.08|20134.08|9
1632032350000|2021-09-19 06:19:10|20253.56|20133.56|20252.68|20132.68|20253.56|20133.56|20252.43|20132.43|10
1632032360000|2021-09-19 06:19:20|20253.17|20133.17|20255.46|20135.46|20255.51|20135.51|20253.17|20133.17|10
1632032370000|2021-09-19 06:19:30|20255.49|20135.49|20255.69|20135.69|20256.53|20136.53|20255.23|20135.23|10
1632032380000|2021-09-19 06:19:40|20255.87|20135.87|20255.44|20135.44|20255.87|20135.87|20255.15|20135.15|10
1632032390000|2021-09-19 06:19:50|20255.16|20135.16|20251.14|20131.14|20255.16|20135.16|20251.14|20131.14|9
1632032400000|2021-09-19 06:20:00|20251.1|20131.1|20249.26|20129.26|20251.1|20131.1|20249.26|20129.26|10
1632032410000|2021-09-19 06:20:10|20249.21|20129.21|20249.58|20129.58|20249.74|20129.74|20249.21|20129.21|10
1632032420000|2021-09-19 06:20:20|20249.57|20129.57|20249.69|20129.69|20249.99|20129.99|20249.12|20129.12|9
1632032430000|2021-09-19 06:20:30|20249.52|20129.52|20248.35|20128.35|20249.52|20129.52|20248.35|20128.35|10
1632032440000|2021-09-19 06:20:40|20248.4|20128.4|20247.56|20127.56|20248.5|20128.5|20247.37|20127.37|7
1632032450000|2021-09-19 06:20:50|20247.03|20127.03|20245.31|20125.31|20247.03|20127.03|20245.31|20125.31|10
1632032460000|2021-09-19 06:21:00|20244.39|20124.39|20242|20122|20244.57|20124.57|20242|20122|10
1632032470000|2021-09-19 06:21:10|20241.9|20121.9|20237.52|20117.52|20241.9|20121.9|20237.52|20117.52|10
1632032480000|2021-09-19 06:21:20|20237.53|20117.53|20236.98|20116.98|20237.61|20117.61|20236.82|20116.82|9
1632032490000|2021-09-19 06:21:30|20236.88|20116.88|20236.47|20116.47|20237.04|20117.04|20236.47|20116.47|6
1632032500000|2021-09-19 06:21:40|20236.31|20116.31|20233.84|20113.84|20236.59|20116.59|20233.84|20113.84|10
1632032510000|2021-09-19 06:21:50|20233.53|20113.53|20231.38|20111.38|20233.53|20113.53|20231.38|20111.38|9
1632032520000|2021-09-19 06:22:00|20230.32|20110.32|20228.85|20108.85|20230.32|20110.32|20228.57|20108.57|10
1632032530000|2021-09-19 06:22:10|20228.8|20108.8|20230.05|20110.05|20230.61|20110.61|20228.8|20108.8|10
1632032540000|2021-09-19 06:22:20|20230.09|20110.09|20230.06|20110.06|20230.19|20110.19|20229.79|20109.79|10
1632032550000|2021-09-19 06:22:30|20230.12|20110.12|20228.55|20108.55|20230.12|20110.12|20228.31|20108.31|10
1632032560000|2021-09-19 06:22:40|20228.78|20108.78|20228.7|20108.7|20228.96|20108.96|20228.7|20108.7|8
1632032570000|2021-09-19 06:22:50|20229.12|20109.12|20228.58|20108.58|20229.12|20109.12|20227.98|20107.98|9
1632032580000|2021-09-19 06:23:00|20228.32|20108.32|20228.17|20108.17|20228.66|20108.66|20228.05|20108.05|7
1632032590000|2021-09-19 06:23:10|20227.99|20107.99|20227.32|20107.32|20228.04|20108.04|20227.32|20107.32|9
1632032600000|2021-09-19 06:23:20|20226.98|20106.98|20228.04|20108.04|20228.04|20108.04|20226.71|20106.71|9
1632032610000|2021-09-19 06:23:30|20228.07|20108.07|20228.24|20108.24|20228.26|20108.26|20228.05|20108.05|8
1632032620000|2021-09-19 06:23:40|20228.19|20108.19|20229.05|20109.05|20229.05|20109.05|20228.19|20108.19|8
1632032630000|2021-09-19 06:23:50|20229|20109|20227.68|20107.68|20229|20109|20227.68|20107.68|5
1632032640000|2021-09-19 06:24:00|20227.8|20107.8|20229.59|20109.59|20229.59|20109.59|20227.8|20107.8|10
1632032650000|2021-09-19 06:24:10|20229.56|20109.56|20230.98|20110.98|20230.98|20110.98|20229.56|20109.56|10
1632032660000|2021-09-19 06:24:20|20231.16|20111.16|20232.88|20112.88|20232.88|20112.88|20231.16|20111.16|10
1632032670000|2021-09-19 06:24:30|20233.12|20113.12|20234.8|20114.8|20234.8|20114.8|20233.12|20113.12|9
1632032680000|2021-09-19 06:24:40|20233.97|20113.97|20234.34|20114.34|20234.42|20114.42|20233.71|20113.71|8
1632032690000|2021-09-19 06:24:50|20234.37|20114.37|20233.22|20113.22|20234.74|20114.74|20232.72|20112.72|9
1632032700000|2021-09-19 06:25:00|20233.58|20113.58|20231.79|20111.79|20233.68|20113.68|20231.79|20111.79|7
1632032710000|2021-09-19 06:25:10|20231.64|20111.64|20233.74|20113.74|20235.39|20115.39|20231.56|20111.56|10
1632032720000|2021-09-19 06:25:20|20232.27|20112.27|20231.03|20111.03|20232.5|20112.5|20231.03|20111.03|10
1632032730000|2021-09-19 06:25:30|20231.34|20111.34|20230.36|20110.36|20231.63|20111.63|20230.01|20110.01|9
1632032740000|2021-09-19 06:25:40|20230.48|20110.48|20230.89|20110.89|20230.89|20110.89|20230.44|20110.44|9
1632032750000|2021-09-19 06:25:50|20231.02|20111.02|20230.48|20110.48|20231.02|20111.02|20230.48|20110.48|7
1632032760000|2021-09-19 06:26:00|20230.5|20110.5|20230.34|20110.34|20230.56|20110.56|20230.11|20110.11|9
1632032770000|2021-09-19 06:26:10|20230.21|20110.21|20229.89|20109.89|20230.28|20110.28|20229.54|20109.54|9
1632032780000|2021-09-19 06:26:20|20230.24|20110.24|20230.53|20110.53|20231.24|20111.24|20230.19|20110.19|8
1632032790000|2021-09-19 06:26:30|20230.55|20110.55|20229.37|20109.37|20230.83|20110.83|20229.37|20109.37|8
1632032800000|2021-09-19 06:26:40|20229.38|20109.38|20229.45|20109.45|20229.45|20109.45|20228.99|20108.99|9
1632032810000|2021-09-19 06:26:50|20229.89|20109.89|20231.12|20111.12|20231.12|20111.12|20229.79|20109.79|10
1632032820000|2021-09-19 06:27:00|20231.01|20111.01|20231.93|20111.93|20231.93|20111.93|20231.01|20111.01|8
1632032830000|2021-09-19 06:27:10|20232.24|20112.24|20233.64|20113.64|20233.64|20113.64|20232.24|20112.24|8
1632032840000|2021-09-19 06:27:20|20233.33|20113.33|20233.57|20113.57|20233.88|20113.88|20233.33|20113.33|10
1632032850000|2021-09-19 06:27:30|20233.56|20113.56|20233.04|20113.04|20233.76|20113.76|20233.04|20113.04|9
1632032860000|2021-09-19 06:27:40|20232.79|20112.79|20232.23|20112.23|20232.79|20112.79|20232.23|20112.23|9
1632032870000|2021-09-19 06:27:50|20232.26|20112.26|20231.07|20111.07|20232.37|20112.37|20230.93|20110.93|8
1632032880000|2021-09-19 06:28:00|20231.59|20111.59|20230.7|20110.7|20231.59|20111.59|20230.6|20110.6|10
1632032890000|2021-09-19 06:28:10|20230.57|20110.57|20229.74|20109.74|20230.57|20110.57|20229.73|20109.73|8
1632032900000|2021-09-19 06:28:20|20230|20110|20230.66|20110.66|20230.66|20110.66|20229.74|20109.74|8
1632032910000|2021-09-19 06:28:30|20230.68|20110.68|20232.57|20112.57|20232.57|20112.57|20230.68|20110.68|9
1632032920000|2021-09-19 06:28:40|20232.47|20112.47|20233.91|20113.91|20234.11|20114.11|20232.47|20112.47|9
1632032930000|2021-09-19 06:28:50|20233.72|20113.72|20236.26|20116.26|20236.26|20116.26|20233.72|20113.72|10
1632032940000|2021-09-19 06:29:00|20236.43|20116.43|20237.67|20117.67|20237.67|20117.67|20236.43|20116.43|9
1632032950000|2021-09-19 06:29:10|20238.02|20118.02|20241.41|20121.41|20241.41|20121.41|20237.96|20117.96|10
1632032960000|2021-09-19 06:29:20|20241.48|20121.48|20240.35|20120.35|20241.86|20121.86|20240.35|20120.35|10
1632032970000|2021-09-19 06:29:30|20240|20120|20237.93|20117.93|20240|20120|20237.93|20117.93|10
1632032980000|2021-09-19 06:29:40|20238.07|20118.07|20238.52|20118.52|20238.52|20118.52|20237.63|20117.63|9
1632032990000|2021-09-19 06:29:50|20238.68|20118.68|20238.07|20118.07|20238.75|20118.75|20238.04|20118.04|9
1632033000000|2021-09-19 06:30:00|20237.95|20117.95|20236.3|20116.3|20237.95|20117.95|20236.3|20116.3|9
1632033010000|2021-09-19 06:30:10|20236.85|20116.85|20236.5|20116.5|20236.85|20116.85|20236.49|20116.49|10
1632033020000|2021-09-19 06:30:20|20236.57|20116.57|20237.7|20117.7|20237.7|20117.7|20236.57|20116.57|9
1632033030000|2021-09-19 06:30:30|20237.79|20117.79|20238.92|20118.92|20238.92|20118.92|20237.56|20117.56|10
1632033040000|2021-09-19 06:30:40|20238.95|20118.95|20240.51|20120.51|20240.79|20120.79|20238.95|20118.95|9
1632033050000|2021-09-19 06:30:50|20240.17|20120.17|20240.02|20120.02|20240.17|20120.17|20239.52|20119.52|7
1632033060000|2021-09-19 06:31:00|20240.17|20120.17|20240.34|20120.34|20240.34|20120.34|20239.86|20119.86|9
1632033070000|2021-09-19 06:31:10|20240.83|20120.83|20243.47|20123.47|20243.47|20123.47|20240.34|20120.34|9
1632033080000|2021-09-19 06:31:20|20243.63|20123.63|20245.31|20125.31|20245.66|20125.66|20243.63|20123.63|8
1632033090000|2021-09-19 06:31:30|20245.39|20125.39|20246.29|20126.29|20246.31|20126.31|20245.39|20125.39|10
1632033100000|2021-09-19 06:31:40|20246.45|20126.45|20246.61|20126.61|20246.69|20126.69|20246.45|20126.45|9
1632033110000|2021-09-19 06:31:50|20246.44|20126.44|20247.38|20127.38|20247.38|20127.38|20245.65|20125.65|10
1632033120000|2021-09-19 06:32:00|20247.49|20127.49|20248.13|20128.13|20248.16|20128.16|20247.49|20127.49|9
1632033130000|2021-09-19 06:32:10|20248.03|20128.03|20248.54|20128.54|20248.54|20128.54|20247.44|20127.44|9
1632033140000|2021-09-19 06:32:20|20248.51|20128.51|20248.23|20128.23|20248.8|20128.8|20248.22|20128.22|10
1632033150000|2021-09-19 06:32:30|20248.38|20128.38|20249.48|20129.48|20249.57|20129.57|20248.38|20128.38|4
1632033160000|2021-09-19 06:32:40|20249.66|20129.66|20249.56|20129.56|20249.66|20129.66|20249.56|20129.56|4
1632033170000|2021-09-19 06:32:50|20250.47|20130.47|20251.53|20131.53|20251.53|20131.53|20250.39|20130.39|9
1632033180000|2021-09-19 06:33:00|20251.38|20131.38|20252.76|20132.76|20252.76|20132.76|20251.38|20131.38|9
1632033190000|2021-09-19 06:33:10|20252.85|20132.85|20253.3|20133.3|20253.61|20133.61|20252.85|20132.85|7
1632033200000|2021-09-19 06:33:20|20253.1|20133.1|20252.93|20132.93|20253.42|20133.42|20252.03|20132.03|10
1632033210000|2021-09-19 06:33:30|20252.91|20132.91|20252.28|20132.28|20252.91|20132.91|20252.11|20132.11|9
1632033220000|2021-09-19 06:33:40|20252.4|20132.4|20251.43|20131.43|20252.4|20132.4|20251.43|20131.43|9
1632033230000|2021-09-19 06:33:50|20251.45|20131.45|20251.51|20131.51|20251.53|20131.53|20251.29|20131.29|8
1632033240000|2021-09-19 06:34:00|20251.71|20131.71|20252.01|20132.01|20252.04|20132.04|20251.21|20131.21|10
1632033250000|2021-09-19 06:34:10|20252.5|20132.5|20253.45|20133.45|20253.45|20133.45|20252.5|20132.5|8
1632033260000|2021-09-19 06:34:20|20253.37|20133.37|20256.03|20136.03|20256.03|20136.03|20253.37|20133.37|10
1632033270000|2021-09-19 06:34:30|20256.06|20136.06|20258.13|20138.13|20258.21|20138.21|20256.02|20136.02|9
1632033280000|2021-09-19 06:34:40|20258.19|20138.19|20257.02|20137.02|20258.19|20138.19|20256.83|20136.83|10
1632033290000|2021-09-19 06:34:50|20257.07|20137.07|20256.83|20136.83|20257.11|20137.11|20256.79|20136.79|6
1632033300000|2021-09-19 06:35:00|20257.63|20137.63|20258.62|20138.62|20258.83|20138.83|20257.61|20137.61|9
1632033310000|2021-09-19 06:35:10|20258.69|20138.69|20259.06|20139.06|20259.76|20139.76|20258.69|20138.69|9
1632033320000|2021-09-19 06:35:20|20259.07|20139.07|20266.86|20146.86|20266.99|20146.99|20259.07|20139.07|10
1632033330000|2021-09-19 06:35:30|20266.88|20146.88|20266.96|20146.96|20267.46|20147.46|20266.88|20146.88|10
1632033340000|2021-09-19 06:35:40|20267.4|20147.4|20268.43|20148.43|20268.71|20148.71|20267.4|20147.4|10
1632033350000|2021-09-19 06:35:50|20268.34|20148.34|20267.67|20147.67|20268.34|20148.34|20267.62|20147.62|8
1632033360000|2021-09-19 06:36:00|20267.3|20147.3|20266.9|20146.9|20267.3|20147.3|20266.7|20146.7|10
1632033370000|2021-09-19 06:36:10|20266.59|20146.59|20265.85|20145.85|20266.64|20146.64|20265.85|20145.85|7
1632033380000|2021-09-19 06:36:20|20265.93|20145.93|20265.97|20145.97|20266.69|20146.69|20265.93|20145.93|9
1632033390000|2021-09-19 06:36:30|20266.55|20146.55|20268.13|20148.13|20268.29|20148.29|20266.19|20146.19|10
1632033400000|2021-09-19 06:36:40|20268.09|20148.09|20268.17|20148.17|20268.2|20148.2|20268.01|20148.01|9
1632033410000|2021-09-19 06:36:50|20268.25|20148.25|20269.41|20149.41|20269.41|20149.41|20268.2|20148.2|9
1632033420000|2021-09-19 06:37:00|20269.94|20149.94|20272.16|20152.16|20272.68|20152.68|20269.94|20149.94|10
1632033430000|2021-09-19 06:37:10|20271.68|20151.68|20272.79|20152.79|20272.97|20152.97|20271.68|20151.68|8
1632033440000|2021-09-19 06:37:20|20272.77|20152.77|20274.62|20154.62|20274.62|20154.62|20272.77|20152.77|10
1632033450000|2021-09-19 06:37:30|20274.67|20154.67|20274.48|20154.48|20274.92|20154.92|20274.45|20154.45|5
1632033460000|2021-09-19 06:37:40|20274.39|20154.39|20276.6|20156.6|20276.72|20156.72|20273.81|20153.81|10
1632033470000|2021-09-19 06:37:50|20276.05|20156.05|20276.55|20156.55|20276.67|20156.67|20276.05|20156.05|10
1632033480000|2021-09-19 06:38:00|20277.3|20157.3|20278.18|20158.18|20278.18|20158.18|20276.92|20156.92|10
1632033490000|2021-09-19 06:38:10|20278.16|20158.16|20278.12|20158.12|20278.2|20158.2|20277.79|20157.79|9
1632033500000|2021-09-19 06:38:20|20278.56|20158.56|20279.03|20159.03|20279.03|20159.03|20278.52|20158.52|9
1632033510000|2021-09-19 06:38:30|20278.95|20158.95|20278.57|20158.57|20278.96|20158.96|20278.55|20158.55|8
1632033520000|2021-09-19 06:38:40|20278.64|20158.64|20278.63|20158.63|20278.64|20158.64|20278.55|20158.55|4
1632033530000|2021-09-19 06:38:50|20278.64|20158.64|20279.77|20159.77|20279.77|20159.77|20278.36|20158.36|8
1632033540000|2021-09-19 06:39:00|20279.99|20159.99|20280.67|20160.67|20280.67|20160.67|20279.99|20159.99|6
1632033550000|2021-09-19 06:39:10|20280.63|20160.63|20281.18|20161.18|20281.4|20161.4|20280.63|20160.63|10
1632033560000|2021-09-19 06:39:20|20281.25|20161.25|20282.39|20162.39|20282.39|20162.39|20280.42|20160.42|9
1632033570000|2021-09-19 06:39:30|20282.15|20162.15|20283.79|20163.79|20283.79|20163.79|20282.15|20162.15|9
1632033580000|2021-09-19 06:39:40|20283.87|20163.87|20286.97|20166.97|20286.97|20166.97|20283.87|20163.87|10
1632033590000|2021-09-19 06:39:50|20287.36|20167.36|20286.79|20166.79|20287.36|20167.36|20286.76|20166.76|9
1632033600000|2021-09-19 06:40:00|20286.75|20166.75|20286.72|20166.72|20286.99|20166.99|20286.72|20166.72|8
1632033610000|2021-09-19 06:40:10|20286.35|20166.35|20286.23|20166.23|20286.45|20166.45|20285.88|20165.88|9
1632033620000|2021-09-19 06:40:20|20286.47|20166.47|20288.91|20168.91|20288.91|20168.91|20286.36|20166.36|10
1632033630000|2021-09-19 06:40:30|20289.01|20169.01|20289.64|20169.64|20289.64|20169.64|20288.58|20168.58|9
1632033640000|2021-09-19 06:40:40|20289.78|20169.78|20289.45|20169.45|20289.96|20169.96|20289.11|20169.11|10
1632033650000|2021-09-19 06:40:50|20289.74|20169.74|20290.68|20170.68|20290.72|20170.72|20289.5|20169.5|8
1632033660000|2021-09-19 06:41:00|20290.35|20170.35|20293.57|20173.57|20293.57|20173.57|20290.35|20170.35|10
1632033670000|2021-09-19 06:41:10|20292.76|20172.76|20294.07|20174.07|20294.11|20174.11|20292.65|20172.65|9
1632033680000|2021-09-19 06:41:20|20293.93|20173.93|20293.81|20173.81|20295.25|20175.25|20293.54|20173.54|10
1632033690000|2021-09-19 06:41:30|20293.9|20173.9|20293.95|20173.95|20294.04|20174.04|20293.3|20173.3|9
1632033700000|2021-09-19 06:41:40|20293.79|20173.79|20294.07|20174.07|20294.07|20174.07|20293.53|20173.53|9
1632033710000|2021-09-19 06:41:50|20294.05|20174.05|20294.3|20174.3|20294.3|20174.3|20293.69|20173.69|10
1632033720000|2021-09-19 06:42:00|20294.21|20174.21|20295.09|20175.09|20295.24|20175.24|20294.21|20174.21|10
1632033730000|2021-09-19 06:42:10|20295.21|20175.21|20295.07|20175.07|20295.21|20175.21|20295.02|20175.02|10
1632033740000|2021-09-19 06:42:20|20294.88|20174.88|20295.76|20175.76|20295.94|20175.94|20294.88|20174.88|10
1632033750000|2021-09-19 06:42:30|20295.74|20175.74|20295.58|20175.58|20295.78|20175.78|20295.54|20175.54|9
1632033760000|2021-09-19 06:42:40|20295.61|20175.61|20294.58|20174.58|20295.61|20175.61|20294.58|20174.58|10
1632033770000|2021-09-19 06:42:50|20294.48|20174.48|20293.65|20173.65|20294.48|20174.48|20293.65|20173.65|10
1632033780000|2021-09-19 06:43:00|20293.39|20173.39|20295.1|20175.1|20295.1|20175.1|20293.26|20173.26|10
1632033790000|2021-09-19 06:43:10|20294.96|20174.96|20289.62|20169.62|20294.99|20174.99|20289.62|20169.62|10
1632033800000|2021-09-19 06:43:20|20289.75|20169.75|20290.06|20170.06|20291.37|20171.37|20289.7|20169.7|10
1632033810000|2021-09-19 06:43:30|20290.03|20170.03|20288.93|20168.93|20290.03|20170.03|20288.93|20168.93|10
1632033820000|2021-09-19 06:43:40|20288.53|20168.53|20288.49|20168.49|20288.53|20168.53|20288.18|20168.18|8
1632033830000|2021-09-19 06:43:50|20288.61|20168.61|20286.46|20166.46|20288.67|20168.67|20286.46|20166.46|8
1632033840000|2021-09-19 06:44:00|20285.86|20165.86|20282.07|20162.07|20286.1|20166.1|20281.78|20161.78|10
1632033850000|2021-09-19 06:44:10|20281.99|20161.99|20281.63|20161.63|20281.99|20161.99|20281.16|20161.16|10
1632033860000|2021-09-19 06:44:20|20281.64|20161.64|20281.24|20161.24|20281.82|20161.82|20281.24|20161.24|9
1632033870000|2021-09-19 06:44:30|20281.12|20161.12|20280.72|20160.72|20282.29|20162.29|20280.72|20160.72|9
1632033880000|2021-09-19 06:44:40|20280.75|20160.75|20282.27|20162.27|20282.27|20162.27|20280.66|20160.66|10
1632033890000|2021-09-19 06:44:50|20282.04|20162.04|20284.09|20164.09|20284.09|20164.09|20282.04|20162.04|9
1632033900000|2021-09-19 06:45:00|20284.05|20164.05|20282.87|20162.87|20284.05|20164.05|20282.87|20162.87|10
1632033910000|2021-09-19 06:45:10|20283.11|20163.11|20282.94|20162.94|20283.14|20163.14|20282.94|20162.94|10
1632033920000|2021-09-19 06:45:20|20282.88|20162.88|20282.58|20162.58|20283.16|20163.16|20282.58|20162.58|9
1632033930000|2021-09-19 06:45:30|20282.31|20162.31|20282.39|20162.39|20282.63|20162.63|20282.26|20162.26|10
1632033940000|2021-09-19 06:45:40|20281.96|20161.96|20281.24|20161.24|20281.96|20161.96|20281.24|20161.24|10
1632033950000|2021-09-19 06:45:50|20280.85|20160.85|20277.04|20157.04|20280.85|20160.85|20277.04|20157.04|10
1632033960000|2021-09-19 06:46:00|20276.88|20156.88|20278.49|20158.49|20278.53|20158.53|20276.79|20156.79|9
1632033970000|2021-09-19 06:46:10|20278.16|20158.16|20275.95|20155.95|20278.16|20158.16|20275.95|20155.95|9
1632033980000|2021-09-19 06:46:20|20277.12|20157.12|20276.97|20156.97|20277.19|20157.19|20276.97|20156.97|5
1632033990000|2021-09-19 06:46:30|20276.98|20156.98|20277.13|20157.13|20277.32|20157.32|20276.98|20156.98|6
1632034000000|2021-09-19 06:46:40|20276.95|20156.95|20276.34|20156.34|20277.1|20157.1|20276.34|20156.34|7
1632034010000|2021-09-19 06:46:50|20276.35|20156.35|20276.17|20156.17|20276.37|20156.37|20275.1|20155.1|8
1632034020000|2021-09-19 06:47:00|20276.88|20156.88|20276.92|20156.92|20277|20157|20276.84|20156.84|8
1632034030000|2021-09-19 06:47:10|20276.95|20156.95|20276.82|20156.82|20277.15|20157.15|20276.7|20156.7|8
1632034040000|2021-09-19 06:47:20|20276.85|20156.85|20276.53|20156.53|20276.85|20156.85|20276.53|20156.53|8
1632034050000|2021-09-19 06:47:30|20276.5|20156.5|20276.72|20156.72|20276.87|20156.87|20276.5|20156.5|7
1632034060000|2021-09-19 06:47:40|20276.62|20156.62|20276.87|20156.87|20276.99|20156.99|20276.62|20156.62|6
1632034070000|2021-09-19 06:47:50|20276.93|20156.93|20277.19|20157.19|20277.62|20157.62|20276.68|20156.68|6
1632034080000|2021-09-19 06:48:00|20277.25|20157.25|20277.56|20157.56|20277.56|20157.56|20277.25|20157.25|5
1632034090000|2021-09-19 06:48:10|20277.44|20157.44|20275.56|20155.56|20277.44|20157.44|20275.56|20155.56|7
1632034100000|2021-09-19 06:48:20|20275.64|20155.64|20277.99|20157.99|20278.05|20158.05|20275.64|20155.64|9
1632034110000|2021-09-19 06:48:30|20278.14|20158.14|20279.9|20159.9|20279.9|20159.9|20278.14|20158.14|9
1632034120000|2021-09-19 06:48:40|20279.6|20159.6|20279.52|20159.52|20279.86|20159.86|20279.52|20159.52|7
1632034130000|2021-09-19 06:48:50|20279.3|20159.3|20279.51|20159.51|20279.51|20159.51|20279.3|20159.3|7
1632034140000|2021-09-19 06:49:00|20279.61|20159.61|20278.17|20158.17|20279.68|20159.68|20277.81|20157.81|9
1632034150000|2021-09-19 06:49:10|20278.14|20158.14|20278.09|20158.09|20278.26|20158.26|20278.01|20158.01|7
1632034160000|2021-09-19 06:49:20|20278.28|20158.28|20276.88|20156.88|20278.28|20158.28|20276.72|20156.72|6
1632034170000|2021-09-19 06:49:30|20276.9|20156.9|20276.28|20156.28|20276.9|20156.9|20276.07|20156.07|10
1632034180000|2021-09-19 06:49:40|20276.2|20156.2|20278.49|20158.49|20278.51|20158.51|20276.2|20156.2|10
1632034190000|2021-09-19 06:49:50|20278.45|20158.45|20279.42|20159.42|20279.66|20159.66|20278.44|20158.44|10
1632034200000|2021-09-19 06:50:00|20280.07|20160.07|20280.53|20160.53|20280.87|20160.87|20280.07|20160.07|10
1632034210000|2021-09-19 06:50:10|20280.55|20160.55|20282.54|20162.54|20282.63|20162.63|20280.55|20160.55|10
1632034220000|2021-09-19 06:50:20|20282.62|20162.62|20286.6|20166.6|20287.21|20167.21|20282.62|20162.62|10
1632034230000|2021-09-19 06:50:30|20287.07|20167.07|20287.74|20167.74|20287.83|20167.83|20286.91|20166.91|8
1632034240000|2021-09-19 06:50:40|20287.36|20167.36|20287.57|20167.57|20288.07|20168.07|20287.36|20167.36|9
1632034250000|2021-09-19 06:50:50|20287.71|20167.71|20289.4|20169.4|20289.4|20169.4|20287.71|20167.71|8
1632034260000|2021-09-19 06:51:00|20289.41|20169.41|20289.02|20169.02|20289.97|20169.97|20289.02|20169.02|9
1632034270000|2021-09-19 06:51:10|20288.87|20168.87|20288.3|20168.3|20288.87|20168.87|20288.19|20168.19|6
1632034280000|2021-09-19 06:51:20|20288.46|20168.46|20288.94|20168.94|20289.19|20169.19|20288.46|20168.46|9
1632034290000|2021-09-19 06:51:30|20289.32|20169.32|20290.98|20170.98|20290.98|20170.98|20289.32|20169.32|10
1632034300000|2021-09-19 06:51:40|20290.91|20170.91|20293.02|20173.02|20293.02|20173.02|20290.73|20170.73|9
1632034310000|2021-09-19 06:51:50|20293.09|20173.09|20293.79|20173.79|20293.79|20173.79|20293.09|20173.09|10
1632034320000|2021-09-19 06:52:00|20293.96|20173.96|20293.74|20173.74|20294.28|20174.28|20293.74|20173.74|9
1632034330000|2021-09-19 06:52:10|20293.62|20173.62|20293.17|20173.17|20293.65|20173.65|20293.17|20173.17|8
1632034340000|2021-09-19 06:52:20|20293.2|20173.2|20292.95|20172.95|20294.17|20174.17|20292.95|20172.95|8
1632034350000|2021-09-19 06:52:30|20292.77|20172.77|20290.02|20170.02|20292.97|20172.97|20290.02|20170.02|9
1632034360000|2021-09-19 06:52:40|20289.87|20169.87|20289.22|20169.22|20289.87|20169.87|20289.21|20169.21|10
1632034370000|2021-09-19 06:52:50|20289.44|20169.44|20287.38|20167.38|20289.44|20169.44|20287.36|20167.36|9
1632034380000|2021-09-19 06:53:00|20287.28|20167.28|20286.02|20166.02|20287.28|20167.28|20286.02|20166.02|9
1632034390000|2021-09-19 06:53:10|20285.84|20165.84|20281.31|20161.31|20285.84|20165.84|20281.31|20161.31|10
1632034400000|2021-09-19 06:53:20|20281.25|20161.25|20278.16|20158.16|20281.25|20161.25|20278.16|20158.16|10
1632034410000|2021-09-19 06:53:30|20278.05|20158.05|20277.9|20157.9|20278.37|20158.37|20277.46|20157.46|10
1632034420000|2021-09-19 06:53:40|20278.09|20158.09|20275.64|20155.64|20278.9|20158.9|20275.64|20155.64|10
1632034430000|2021-09-19 06:53:50|20274.99|20154.99|20272.16|20152.16|20275.41|20155.41|20272.16|20152.16|10
1632034440000|2021-09-19 06:54:00|20272.26|20152.26|20265.16|20145.16|20272.26|20152.26|20265.16|20145.16|10
1632034450000|2021-09-19 06:54:10|20264.19|20144.19|20261.29|20141.29|20264.19|20144.19|20261.29|20141.29|10
1632034460000|2021-09-19 06:54:20|20260.78|20140.78|20262.26|20142.26|20263.07|20143.07|20260.78|20140.78|8
1632034470000|2021-09-19 06:54:30|20261.81|20141.81|20260.89|20140.89|20261.81|20141.81|20257.84|20137.84|10
1632034480000|2021-09-19 06:54:40|20263.48|20143.48|20272.91|20152.91|20272.91|20152.91|20263.48|20143.48|10
1632034490000|2021-09-19 06:54:50|20272.75|20152.75|20281.9|20161.9|20281.9|20161.9|20272.75|20152.75|10
1632034500000|2021-09-19 06:55:00|20282.41|20162.41|20284.85|20164.85|20285.35|20165.35|20282.41|20162.41|9
1632034510000|2021-09-19 06:55:10|20285.14|20165.14|20290.93|20170.93|20290.93|20170.93|20285.14|20165.14|10
1632034520000|2021-09-19 06:55:20|20291.12|20171.12|20297.41|20177.41|20298.13|20178.13|20291.12|20171.12|10
1632034530000|2021-09-19 06:55:30|20297.22|20177.22|20300.32|20180.32|20300.55|20180.55|20297.11|20177.11|9
1632034540000|2021-09-19 06:55:40|20301|20181|20301.99|20181.99|20301.99|20181.99|20301|20181|9
1632034550000|2021-09-19 06:55:50|20303.43|20183.43|20305.14|20185.14|20305.14|20185.14|20303.43|20183.43|10
1632034560000|2021-09-19 06:56:00|20305.62|20185.62|20307.12|20187.12|20307.12|20187.12|20305.42|20185.42|10
1632034570000|2021-09-19 06:56:10|20307.09|20187.09|20306.02|20186.02|20307.09|20187.09|20306.02|20186.02|10
1632034580000|2021-09-19 06:56:20|20305.99|20185.99|20306.48|20186.48|20306.7|20186.7|20305.99|20185.99|9
1632034590000|2021-09-19 06:56:30|20306.55|20186.55|20307.05|20187.05|20307.05|20187.05|20306.55|20186.55|6
1632034600000|2021-09-19 06:56:40|20307.27|20187.27|20308.17|20188.17|20308.17|20188.17|20306.95|20186.95|8
1632034610000|2021-09-19 06:56:50|20308.59|20188.59|20308.2|20188.2|20308.63|20188.63|20308.2|20188.2|8
1632034620000|2021-09-19 06:57:00|20308.1|20188.1|20308.22|20188.22|20308.22|20188.22|20307.87|20187.87|8
1632034630000|2021-09-19 06:57:10|20308.14|20188.14|20307.24|20187.24|20308.62|20188.62|20307.24|20187.24|9
1632034640000|2021-09-19 06:57:20|20307.41|20187.41|20305.87|20185.87|20307.57|20187.57|20305.86|20185.86|9
1632034650000|2021-09-19 06:57:30|20306.14|20186.14|20307.25|20187.25|20307.25|20187.25|20305.41|20185.41|9
1632034660000|2021-09-19 06:57:40|20307.84|20187.84|20309.29|20189.29|20309.29|20189.29|20307.84|20187.84|10
1632034670000|2021-09-19 06:57:50|20309.65|20189.65|20310.1|20190.1|20310.1|20190.1|20307.89|20187.89|10
1632034680000|2021-09-19 06:58:00|20310.65|20190.65|20313.83|20193.83|20314.04|20194.04|20310.65|20190.65|9
1632034690000|2021-09-19 06:58:10|20313.85|20193.85|20317.44|20197.44|20317.44|20197.44|20313.85|20193.85|10
1632034700000|2021-09-19 06:58:20|20319.1|20199.1|20319.42|20199.42|20319.42|20199.42|20318.42|20198.42|9
1632034710000|2021-09-19 06:58:30|20319.03|20199.03|20320.63|20200.63|20320.96|20200.96|20319.03|20199.03|10
1632034720000|2021-09-19 06:58:40|20320.54|20200.54|20318.56|20198.56|20320.54|20200.54|20318.47|20198.47|10
1632034730000|2021-09-19 06:58:50|20318.36|20198.36|20317.48|20197.48|20318.61|20198.61|20317.02|20197.02|9
1632034740000|2021-09-19 06:59:00|20316.32|20196.32|20317.07|20197.07|20317.07|20197.07|20315.6|20195.6|10
1632034750000|2021-09-19 06:59:10|20316.87|20196.87|20315.52|20195.52|20317.19|20197.19|20315.52|20195.52|10
1632034760000|2021-09-19 06:59:20|20314.9|20194.9|20315.51|20195.51|20315.51|20195.51|20314.67|20194.67|9
1632034770000|2021-09-19 06:59:30|20315.58|20195.58|20315.32|20195.32|20316.23|20196.23|20315.32|20195.32|10
1632034780000|2021-09-19 06:59:40|20315.19|20195.19|20315.36|20195.36|20315.36|20195.36|20314.55|20194.55|8
1632034790000|2021-09-19 06:59:50|20316.64|20196.64|20319.52|20199.52|20319.56|20199.56|20316.48|20196.48|9
1632034800000|2021-09-19 07:00:00|20319.84|20199.84|20322.51|20202.51|20322.63|20202.63|20319.84|20199.84|9
1632034810000|2021-09-19 07:00:10|20322.59|20202.59|20334.73|20214.73|20334.73|20214.73|20322.38|20202.38|10
1632034820000|2021-09-19 07:00:20|20336.23|20216.23|20343.43|20223.43|20343.72|20223.72|20336.23|20216.23|10
1632034830000|2021-09-19 07:00:30|20344.01|20224.01|20348.94|20228.94|20350.17|20230.17|20344.01|20224.01|10
1632034840000|2021-09-19 07:00:40|20349.04|20229.04|20352.23|20232.23|20352.23|20232.23|20349.04|20229.04|10
1632034850000|2021-09-19 07:00:50|20353.43|20233.43|20358.7|20238.7|20358.7|20238.7|20353.43|20233.43|10
1632034860000|2021-09-19 07:01:00|20359.54|20239.54|20362.51|20242.51|20362.51|20242.51|20359.31|20239.31|10
1632034870000|2021-09-19 07:01:10|20363.25|20243.25|20370.98|20250.98|20370.98|20250.98|20362.72|20242.72|10
1632034880000|2021-09-19 07:01:20|20372.3|20252.3|20376.53|20256.53|20376.53|20256.53|20372.3|20252.3|10
1632034890000|2021-09-19 07:01:30|20378.36|20258.36|20382.27|20262.27|20382.27|20262.27|20378.36|20258.36|10
1632034900000|2021-09-19 07:01:40|20381.96|20261.96|20380.24|20260.24|20383.04|20263.04|20380.24|20260.24|10
1632034910000|2021-09-19 07:01:50|20380.26|20260.26|20381.43|20261.43|20381.67|20261.67|20378.45|20258.45|10
1632034920000|2021-09-19 07:02:00|20380.64|20260.64|20382.66|20262.66|20382.66|20262.66|20379.11|20259.11|9
1632034930000|2021-09-19 07:02:10|20382.56|20262.56|20383.23|20263.23|20383.65|20263.65|20382.56|20262.56|9
1632034940000|2021-09-19 07:02:20|20382.66|20262.66|20380.13|20260.13|20382.66|20262.66|20380.13|20260.13|10
1632034950000|2021-09-19 07:02:30|20380.17|20260.17|20380.69|20260.69|20380.69|20260.69|20377.97|20257.97|10
1632034960000|2021-09-19 07:02:40|20379.28|20259.28|20379.7|20259.7|20380.16|20260.16|20379.28|20259.28|10
1632034970000|2021-09-19 07:02:50|20379.51|20259.51|20377.06|20257.06|20379.51|20259.51|20377.06|20257.06|10
1632034980000|2021-09-19 07:03:00|20377.49|20257.49|20377.05|20257.05|20378.02|20258.02|20376.98|20256.98|10
1632034990000|2021-09-19 07:03:10|20376.96|20256.96|20376.59|20256.59|20376.96|20256.96|20375.63|20255.63|10
1632035000000|2021-09-19 07:03:20|20376.67|20256.67|20375.63|20255.63|20376.67|20256.67|20375.63|20255.63|10
1632035010000|2021-09-19 07:03:30|20375.45|20255.45|20376.84|20256.84|20377.35|20257.35|20375.45|20255.45|9
1632035020000|2021-09-19 07:03:40|20375.9|20255.9|20373.84|20253.84|20375.9|20255.9|20373.84|20253.84|10
1632035030000|2021-09-19 07:03:50|20373.91|20253.91|20371.88|20251.88|20373.91|20253.91|20371.56|20251.56|9
1632035040000|2021-09-19 07:04:00|20372.14|20252.14|20371.5|20251.5|20372.4|20252.4|20370.58|20250.58|10
1632035050000|2021-09-19 07:04:10|20371.56|20251.56|20371.78|20251.78|20371.78|20251.78|20371.22|20251.22|10
1632035060000|2021-09-19 07:04:20|20371.47|20251.47|20372.18|20252.18|20372.67|20252.67|20371.13|20251.13|9
1632035070000|2021-09-19 07:04:30|20372.76|20252.76|20370.51|20250.51|20372.76|20252.76|20370.24|20250.24|10
1632035080000|2021-09-19 07:04:40|20370.7|20250.7|20368.01|20248.01|20370.7|20250.7|20368.01|20248.01|10
1632035090000|2021-09-19 07:04:50|20367.52|20247.52|20365.25|20245.25|20367.52|20247.52|20365.25|20245.25|10
1632035100000|2021-09-19 07:05:00|20364.98|20244.98|20362.82|20242.82|20364.98|20244.98|20362.41|20242.41|10
1632035110000|2021-09-19 07:05:10|20362.53|20242.53|20359.43|20239.43|20362.57|20242.57|20359.43|20239.43|10
1632035120000|2021-09-19 07:05:20|20358.55|20238.55|20353.92|20233.92|20358.55|20238.55|20353.92|20233.92|9
1632035130000|2021-09-19 07:05:30|20353.97|20233.97|20350.95|20230.95|20353.97|20233.97|20350.95|20230.95|10
1632035140000|2021-09-19 07:05:40|20350.47|20230.47|20351.39|20231.39|20351.64|20231.64|20350.47|20230.47|10
1632035150000|2021-09-19 07:05:50|20351.32|20231.32|20348.26|20228.26|20351.32|20231.32|20348.26|20228.26|10
1632035160000|2021-09-19 07:06:00|20348.22|20228.22|20348.34|20228.34|20349.54|20229.54|20348.14|20228.14|10
1632035170000|2021-09-19 07:06:10|20348.53|20228.53|20350.58|20230.58|20351.88|20231.88|20348.53|20228.53|8
1632035180000|2021-09-19 07:06:20|20350.5|20230.5|20347.89|20227.89|20350.92|20230.92|20347.89|20227.89|10
1632035190000|2021-09-19 07:06:30|20348.08|20228.08|20347.82|20227.82|20348.08|20228.08|20347|20227|10
1632035200000|2021-09-19 07:06:40|20347.73|20227.73|20348.1|20228.1|20348.35|20228.35|20347.64|20227.64|10
1632035210000|2021-09-19 07:06:50|20348.09|20228.09|20348.82|20228.82|20348.9|20228.9|20348.09|20228.09|6
1632035220000|2021-09-19 07:07:00|20348.53|20228.53|20347.88|20227.88|20348.58|20228.58|20347.42|20227.42|9
1632035230000|2021-09-19 07:07:10|20348.02|20228.02|20348.92|20228.92|20348.92|20228.92|20348.02|20228.02|9
1632035240000|2021-09-19 07:07:20|20349.23|20229.23|20348.32|20228.32|20350.7|20230.7|20348.32|20228.32|9
1632035250000|2021-09-19 07:07:30|20348.3|20228.3|20347.44|20227.44|20348.43|20228.43|20347.43|20227.43|10
1632035260000|2021-09-19 07:07:40|20346.68|20226.68|20347.01|20227.01|20347.28|20227.28|20346.42|20226.42|10
1632035270000|2021-09-19 07:07:50|20346.96|20226.96|20347.3|20227.3|20348.16|20228.16|20346.92|20226.92|9
1632035280000|2021-09-19 07:08:00|20347.29|20227.29|20349|20229|20349|20229|20347.29|20227.29|9
1632035290000|2021-09-19 07:08:10|20349.23|20229.23|20349.16|20229.16|20349.33|20229.33|20348.7|20228.7|10
1632035300000|2021-09-19 07:08:20|20349.21|20229.21|20349.59|20229.59|20349.72|20229.72|20348.89|20228.89|9
1632035310000|2021-09-19 07:08:30|20349.7|20229.7|20349.9|20229.9|20349.9|20229.9|20349.43|20229.43|5
1632035320000|2021-09-19 07:08:40|20349.88|20229.88|20350.16|20230.16|20350.16|20230.16|20349.6|20229.6|10
1632035330000|2021-09-19 07:08:50|20350.32|20230.32|20350.17|20230.17|20350.32|20230.32|20350.12|20230.12|5
1632035340000|2021-09-19 07:09:00|20350.07|20230.07|20349.77|20229.77|20350.33|20230.33|20349.77|20229.77|8
1632035350000|2021-09-19 07:09:10|20349.81|20229.81|20351.98|20231.98|20352.33|20232.33|20349.79|20229.79|9
1632035360000|2021-09-19 07:09:20|20351.9|20231.9|20356.63|20236.63|20356.73|20236.73|20351.9|20231.9|10
1632035370000|2021-09-19 07:09:30|20357.3|20237.3|20358.6|20238.6|20358.6|20238.6|20357.3|20237.3|9
1632035380000|2021-09-19 07:09:40|20358.51|20238.51|20357.93|20237.93|20358.61|20238.61|20357.93|20237.93|8
1632035390000|2021-09-19 07:09:50|20358.92|20238.92|20359.05|20239.05|20359.48|20239.48|20358.92|20238.92|7
1632035400000|2021-09-19 07:10:00|20359.21|20239.21|20359.16|20239.16|20359.47|20239.47|20358.56|20238.56|10
1632035410000|2021-09-19 07:10:10|20358.71|20238.71|20357.05|20237.05|20358.71|20238.71|20357.05|20237.05|10
1632035420000|2021-09-19 07:10:20|20357.24|20237.24|20358.41|20238.41|20358.41|20238.41|20357.06|20237.06|8
1632035430000|2021-09-19 07:10:30|20358.45|20238.45|20359.57|20239.57|20359.57|20239.57|20357.84|20237.84|10
1632035440000|2021-09-19 07:10:40|20359.54|20239.54|20359.75|20239.75|20360.69|20240.69|20359.54|20239.54|9
1632035450000|2021-09-19 07:10:50|20359.73|20239.73|20360.95|20240.95|20360.95|20240.95|20359.64|20239.64|7
1632035460000|2021-09-19 07:11:00|20361|20241|20362.73|20242.73|20362.73|20242.73|20360.8|20240.8|9
1632035470000|2021-09-19 07:11:10|20362.58|20242.58|20361.46|20241.46|20362.58|20242.58|20361.28|20241.28|10
1632035480000|2021-09-19 07:11:20|20360.46|20240.46|20357.69|20237.69|20360.46|20240.46|20357.69|20237.69|10
1632035490000|2021-09-19 07:11:30|20357.05|20237.05|20354.42|20234.42|20357.05|20237.05|20354.32|20234.32|9
1632035500000|2021-09-19 07:11:40|20354.6|20234.6|20351.88|20231.88|20354.6|20234.6|20351.88|20231.88|8
1632035510000|2021-09-19 07:11:50|20351.84|20231.84|20350.96|20230.96|20351.84|20231.84|20350.96|20230.96|8
1632035520000|2021-09-19 07:12:00|20350.87|20230.87|20349.31|20229.31|20350.87|20230.87|20349.31|20229.31|8
1632035530000|2021-09-19 07:12:10|20349.49|20229.49|20349.21|20229.21|20349.49|20229.49|20349.19|20229.19|9
1632035540000|2021-09-19 07:12:20|20348.91|20228.91|20347.68|20227.68|20348.91|20228.91|20347.62|20227.62|7
1632035550000|2021-09-19 07:12:30|20347.64|20227.64|20347.57|20227.57|20347.64|20227.64|20347.36|20227.36|7
1632035560000|2021-09-19 07:12:40|20347.6|20227.6|20347.16|20227.16|20347.6|20227.6|20347.02|20227.02|4
1632035570000|2021-09-19 07:12:50|20347.01|20227.01|20346.18|20226.18|20347.16|20227.16|20346.03|20226.03|8
1632035580000|2021-09-19 07:13:00|20346.1|20226.1|20345.38|20225.38|20346.1|20226.1|20344.83|20224.83|7
1632035590000|2021-09-19 07:13:10|20345.25|20225.25|20345.96|20225.96|20346|20226|20345.15|20225.15|10
1632035600000|2021-09-19 07:13:20|20345.74|20225.74|20346.54|20226.54|20346.84|20226.84|20345.74|20225.74|10
1632035610000|2021-09-19 07:13:30|20346.65|20226.65|20346.06|20226.06|20346.65|20226.65|20345.84|20225.84|9
1632035620000|2021-09-19 07:13:40|20345.75|20225.75|20346.52|20226.52|20346.62|20226.62|20345.75|20225.75|8
1632035630000|2021-09-19 07:13:50|20347.58|20227.58|20349.9|20229.9|20350.46|20230.46|20347.58|20227.58|10
1632035640000|2021-09-19 07:14:00|20349.79|20229.79|20349.4|20229.4|20350.11|20230.11|20349.12|20229.12|10
1632035650000|2021-09-19 07:14:10|20349.26|20229.26|20350.77|20230.77|20350.77|20230.77|20348.85|20228.85|10
1632035660000|2021-09-19 07:14:20|20351.2|20231.2|20351.55|20231.55|20351.55|20231.55|20351.2|20231.2|9
1632035670000|2021-09-19 07:14:30|20351.53|20231.53|20349.14|20229.14|20351.53|20231.53|20349.14|20229.14|9
1632035680000|2021-09-19 07:14:40|20348.1|20228.1|20348.07|20228.07|20348.27|20228.27|20348.07|20228.07|8
1632035690000|2021-09-19 07:14:50|20347.92|20227.92|20348.34|20228.34|20348.35|20228.35|20347.92|20227.92|9
1632035700000|2021-09-19 07:15:00|20348.47|20228.47|20348.36|20228.36|20348.69|20228.69|20348.26|20228.26|9
1632035710000|2021-09-19 07:15:10|20348.49|20228.49|20347.84|20227.84|20348.75|20228.75|20347.84|20227.84|8
1632035720000|2021-09-19 07:15:20|20347.54|20227.54|20347.24|20227.24|20348.41|20228.41|20347.17|20227.17|10
1632035730000|2021-09-19 07:15:30|20347.16|20227.16|20346.78|20226.78|20347.16|20227.16|20346.71|20226.71|8
1632035740000|2021-09-19 07:15:40|20346.36|20226.36|20343.27|20223.27|20346.36|20226.36|20343.11|20223.11|9
1632035750000|2021-09-19 07:15:50|20342.67|20222.67|20336.85|20216.85|20343.1|20223.1|20336.85|20216.85|10
1632035760000|2021-09-19 07:16:00|20336.74|20216.74|20333.93|20213.93|20336.74|20216.74|20333.9|20213.9|8
1632035770000|2021-09-19 07:16:10|20333.61|20213.61|20331.87|20211.87|20333.61|20213.61|20331.87|20211.87|10
1632035780000|2021-09-19 07:16:20|20331.74|20211.74|20331.65|20211.65|20331.74|20211.74|20331.21|20211.21|9
1632035790000|2021-09-19 07:16:30|20331.41|20211.41|20332.72|20212.72|20332.72|20212.72|20331.27|20211.27|9
1632035800000|2021-09-19 07:16:40|20332.7|20212.7|20335.27|20215.27|20335.67|20215.67|20332.7|20212.7|10
1632035810000|2021-09-19 07:16:50|20335.38|20215.38|20337.99|20217.99|20337.99|20217.99|20335.38|20215.38|8
1632035820000|2021-09-19 07:17:00|20337.87|20217.87|20337.55|20217.55|20337.87|20217.87|20337.44|20217.44|9
1632035830000|2021-09-19 07:17:10|20337.09|20217.09|20336.68|20216.68|20337.09|20217.09|20336.6|20216.6|6
1632035840000|2021-09-19 07:17:20|20336.64|20216.64|20336.28|20216.28|20337.12|20217.12|20336.1|20216.1|8
1632035850000|2021-09-19 07:17:30|20334.95|20214.95|20334.16|20214.16|20334.95|20214.95|20334.02|20214.02|6
1632035860000|2021-09-19 07:17:40|20333.85|20213.85|20332.94|20212.94|20333.85|20213.85|20332.94|20212.94|9
1632035870000|2021-09-19 07:17:50|20332.91|20212.91|20332.44|20212.44|20333.26|20213.26|20332.44|20212.44|7
1632035880000|2021-09-19 07:18:00|20331.84|20211.84|20330.37|20210.37|20332.38|20212.38|20330.37|20210.37|8
1632035890000|2021-09-19 07:18:10|20330.02|20210.02|20327.42|20207.42|20330.02|20210.02|20327.37|20207.37|10
1632035900000|2021-09-19 07:18:20|20328.51|20208.51|20329.87|20209.87|20329.87|20209.87|20328.25|20208.25|9
1632035910000|2021-09-19 07:18:30|20329.83|20209.83|20329.97|20209.97|20330.19|20210.19|20329.7|20209.7|7
1632035920000|2021-09-19 07:18:40|20329.99|20209.99|20329.18|20209.18|20330.07|20210.07|20329.15|20209.15|8
1632035930000|2021-09-19 07:18:50|20329.31|20209.31|20329.78|20209.78|20330.2|20210.2|20329.31|20209.31|10
1632035940000|2021-09-19 07:19:00|20329.81|20209.81|20329.64|20209.64|20329.81|20209.81|20329.33|20209.33|9
1632035950000|2021-09-19 07:19:10|20330.23|20210.23|20329.55|20209.55|20330.58|20210.58|20329.47|20209.47|10
1632035960000|2021-09-19 07:19:20|20329.02|20209.02|20327.83|20207.83|20329.89|20209.89|20327.83|20207.83|10
1632035970000|2021-09-19 07:19:30|20327.78|20207.78|20326.31|20206.31|20327.78|20207.78|20326.27|20206.27|10
1632035980000|2021-09-19 07:19:40|20326.3|20206.3|20326.72|20206.72|20326.72|20206.72|20326.3|20206.3|10
1632035990000|2021-09-19 07:19:50|20326.59|20206.59|20325.16|20205.16|20326.59|20206.59|20325.16|20205.16|8
1632036000000|2021-09-19 07:20:00|20325.1|20205.1|20324.86|20204.86|20325.22|20205.22|20324.86|20204.86|10
1632036010000|2021-09-19 07:20:10|20324.9|20204.9|20321.56|20201.56|20324.9|20204.9|20321.56|20201.56|9
1632036020000|2021-09-19 07:20:20|20321.49|20201.49|20321.45|20201.45|20321.75|20201.75|20321.11|20201.11|10
1632036030000|2021-09-19 07:20:30|20321.51|20201.51|20322.37|20202.37|20322.37|20202.37|20321.51|20201.51|10
1632036040000|2021-09-19 07:20:40|20322.11|20202.11|20324.11|20204.11|20324.53|20204.53|20322.11|20202.11|8
1632036050000|2021-09-19 07:20:50|20324.55|20204.55|20325.34|20205.34|20325.54|20205.54|20324.55|20204.55|10
1632036060000|2021-09-19 07:21:00|20325.53|20205.53|20327.36|20207.36|20327.36|20207.36|20325.16|20205.16|10
1632036070000|2021-09-19 07:21:10|20327.79|20207.79|20328.86|20208.86|20328.92|20208.92|20327.79|20207.79|10
1632036080000|2021-09-19 07:21:20|20328.64|20208.64|20330.22|20210.22|20330.22|20210.22|20328.61|20208.61|9
1632036090000|2021-09-19 07:21:30|20330.01|20210.01|20328.35|20208.35|20330.13|20210.13|20328.32|20208.32|9
1632036100000|2021-09-19 07:21:40|20328.37|20208.37|20330.04|20210.04|20330.43|20210.43|20328.32|20208.32|9
1632036110000|2021-09-19 07:21:50|20330.08|20210.08|20329.53|20209.53|20330.71|20210.71|20329.53|20209.53|9
1632036120000|2021-09-19 07:22:00|20329.57|20209.57|20330.51|20210.51|20330.51|20210.51|20329.13|20209.13|9
1632036130000|2021-09-19 07:22:10|20330.08|20210.08|20330.99|20210.99|20331.29|20211.29|20330.08|20210.08|8
1632036140000|2021-09-19 07:22:20|20331.27|20211.27|20332.37|20212.37|20332.37|20212.37|20331.27|20211.27|9
1632036150000|2021-09-19 07:22:30|20332.43|20212.43|20335.28|20215.28|20335.28|20215.28|20332.43|20212.43|8
1632036160000|2021-09-19 07:22:40|20335.46|20215.46|20333.06|20213.06|20335.59|20215.59|20333.06|20213.06|8
1632036170000|2021-09-19 07:22:50|20332.58|20212.58|20327.46|20207.46|20332.58|20212.58|20327.44|20207.44|10
1632036180000|2021-09-19 07:23:00|20327.21|20207.21|20324.97|20204.97|20327.21|20207.21|20324.97|20204.97|8
1632036190000|2021-09-19 07:23:10|20325.12|20205.12|20324.57|20204.57|20325.12|20205.12|20323.94|20203.94|10
1632036200000|2021-09-19 07:23:20|20324.19|20204.19|20318.2|20198.2|20324.19|20204.19|20318.2|20198.2|10
1632036210000|2021-09-19 07:23:30|20318.34|20198.34|20315.73|20195.73|20318.34|20198.34|20315.73|20195.73|9
1632036220000|2021-09-19 07:23:40|20315.57|20195.57|20314.03|20194.03|20315.57|20195.57|20313.93|20193.93|10
1632036230000|2021-09-19 07:23:50|20314.43|20194.43|20315.42|20195.42|20315.42|20195.42|20313.46|20193.46|9
1632036240000|2021-09-19 07:24:00|20314.97|20194.97|20314.07|20194.07|20314.97|20194.97|20313.94|20193.94|10
1632036250000|2021-09-19 07:24:10|20314.17|20194.17|20313.03|20193.03|20314.36|20194.36|20313.03|20193.03|10
1632036260000|2021-09-19 07:24:20|20311.61|20191.61|20311.62|20191.62|20311.79|20191.79|20311.24|20191.24|9
1632036270000|2021-09-19 07:24:30|20311.36|20191.36|20310.38|20190.38|20311.36|20191.36|20310.38|20190.38|9
1632036280000|2021-09-19 07:24:40|20310.27|20190.27|20308.85|20188.85|20310.27|20190.27|20308.83|20188.83|7
1632036290000|2021-09-19 07:24:50|20308.84|20188.84|20310.55|20190.55|20310.55|20190.55|20308.84|20188.84|5
1632036300000|2021-09-19 07:25:00|20310.52|20190.52|20310.55|20190.55|20312.67|20192.67|20310.52|20190.52|10
1632036310000|2021-09-19 07:25:10|20310.5|20190.5|20310.97|20190.97|20311.27|20191.27|20310.5|20190.5|9
1632036320000|2021-09-19 07:25:20|20310.98|20190.98|20312.33|20192.33|20312.33|20192.33|20310.76|20190.76|8
1632036330000|2021-09-19 07:25:30|20312.35|20192.35|20312.77|20192.77|20312.8|20192.8|20312.3|20192.3|10
1632036340000|2021-09-19 07:25:40|20312.95|20192.95|20313.92|20193.92|20314.07|20194.07|20312.92|20192.92|9
1632036350000|2021-09-19 07:25:50|20313.06|20193.06|20311.79|20191.79|20313.06|20193.06|20311.75|20191.75|9
1632036360000|2021-09-19 07:26:00|20311.88|20191.88|20311.84|20191.84|20312.21|20192.21|20311.48|20191.48|10
1632036370000|2021-09-19 07:26:10|20311.7|20191.7|20310.76|20190.76|20311.74|20191.74|20310.76|20190.76|7
1632036380000|2021-09-19 07:26:20|20310.6|20190.6|20310.08|20190.08|20310.6|20190.6|20309.45|20189.45|9
1632036390000|2021-09-19 07:26:30|20309.94|20189.94|20308.48|20188.48|20309.94|20189.94|20308.04|20188.04|7
1632036400000|2021-09-19 07:26:40|20308.36|20188.36|20310.72|20190.72|20310.72|20190.72|20308.21|20188.21|9
1632036410000|2021-09-19 07:26:50|20311.2|20191.2|20311.61|20191.61|20312.48|20192.48|20311.15|20191.15|10
1632036420000|2021-09-19 07:27:00|20310.92|20190.92|20311.13|20191.13|20311.13|20191.13|20310.13|20190.13|9
1632036430000|2021-09-19 07:27:10|20311.11|20191.11|20310.16|20190.16|20311.11|20191.11|20309.08|20189.08|8
1632036440000|2021-09-19 07:27:20|20310.45|20190.45|20310.67|20190.67|20310.67|20190.67|20310.3|20190.3|7
1632036450000|2021-09-19 07:27:30|20310.79|20190.79|20307.25|20187.25|20310.81|20190.81|20307.25|20187.25|8
1632036460000|2021-09-19 07:27:40|20307.14|20187.14|20304.96|20184.96|20307.14|20187.14|20304.34|20184.34|10
1632036470000|2021-09-19 07:27:50|20304.89|20184.89|20304.27|20184.27|20304.89|20184.89|20304.21|20184.21|7
1632036480000|2021-09-19 07:28:00|20303.85|20183.85|20302.21|20182.21|20303.85|20183.85|20302.21|20182.21|9
1632036490000|2021-09-19 07:28:10|20302.33|20182.33|20302.58|20182.58|20303.39|20183.39|20302.33|20182.33|7
1632036500000|2021-09-19 07:28:20|20302.61|20182.61|20302.8|20182.8|20302.8|20182.8|20301.74|20181.74|10
1632036510000|2021-09-19 07:28:30|20301.81|20181.81|20301.73|20181.73|20302.67|20182.67|20301.73|20181.73|10
1632036520000|2021-09-19 07:28:40|20301.67|20181.67|20300.85|20180.85|20301.79|20181.79|20300.73|20180.73|9
1632036530000|2021-09-19 07:28:50|20301.03|20181.03|20301.09|20181.09|20301.26|20181.26|20301.03|20181.03|6
1632036540000|2021-09-19 07:29:00|20300.88|20180.88|20300.24|20180.24|20300.88|20180.88|20300.24|20180.24|4
1632036550000|2021-09-19 07:29:10|20300.25|20180.25|20301.09|20181.09|20301.09|20181.09|20300.25|20180.25|6
1632036560000|2021-09-19 07:29:20|20301.28|20181.28|20302.96|20182.96|20302.98|20182.98|20301.28|20181.28|10
1632036570000|2021-09-19 07:29:30|20303.12|20183.12|20302.2|20182.2|20303.23|20183.23|20302.1|20182.1|9
1632036580000|2021-09-19 07:29:40|20302.24|20182.24|20302.2|20182.2|20302.71|20182.71|20302.05|20182.05|10
1632036590000|2021-09-19 07:29:50|20302.11|20182.11|20301.13|20181.13|20303.01|20183.01|20301.13|20181.13|10
1632036600000|2021-09-19 07:30:00|20301.08|20181.08|20301.53|20181.53|20302.05|20182.05|20301.08|20181.08|10
1632036610000|2021-09-19 07:30:10|20301.33|20181.33|20302.64|20182.64|20302.83|20182.83|20301.33|20181.33|9
1632036620000|2021-09-19 07:30:20|20303.43|20183.43|20305.05|20185.05|20305.05|20185.05|20303.43|20183.43|10
1632036630000|2021-09-19 07:30:30|20305.46|20185.46|20305.43|20185.43|20306.65|20186.65|20305.43|20185.43|8
1632036640000|2021-09-19 07:30:40|20305.34|20185.34|20306.8|20186.8|20306.89|20186.89|20305.34|20185.34|9
1632036650000|2021-09-19 07:30:50|20306.81|20186.81|20307.93|20187.93|20308.17|20188.17|20306.76|20186.76|7
1632036660000|2021-09-19 07:31:00|20308.08|20188.08|20308.6|20188.6|20308.66|20188.66|20308.08|20188.08|9
1632036670000|2021-09-19 07:31:10|20308.49|20188.49|20308.54|20188.54|20308.95|20188.95|20308.42|20188.42|7
1632036680000|2021-09-19 07:31:20|20307.21|20187.21|20307.77|20187.77|20308.5|20188.5|20307.21|20187.21|9
1632036690000|2021-09-19 07:31:30|20307.55|20187.55|20307.54|20187.54|20307.58|20187.58|20307.32|20187.32|6
1632036700000|2021-09-19 07:31:40|20307.55|20187.55|20308.42|20188.42|20308.61|20188.61|20307.55|20187.55|7
1632036710000|2021-09-19 07:31:50|20308.34|20188.34|20307.76|20187.76|20308.59|20188.59|20307.76|20187.76|7
1632036720000|2021-09-19 07:32:00|20307.92|20187.92|20307.16|20187.16|20307.92|20187.92|20307.16|20187.16|9
1632036730000|2021-09-19 07:32:10|20307.37|20187.37|20308.01|20188.01|20308.01|20188.01|20307.24|20187.24|7
1632036740000|2021-09-19 07:32:20|20308|20188|20308.12|20188.12|20308.12|20188.12|20307.55|20187.55|7
1632036750000|2021-09-19 07:32:30|20307.97|20187.97|20308.13|20188.13|20308.13|20188.13|20307.7|20187.7|8
1632036760000|2021-09-19 07:32:40|20308.03|20188.03|20306.71|20186.71|20308.03|20188.03|20306.71|20186.71|9
1632036770000|2021-09-19 07:32:50|20306.96|20186.96|20306.17|20186.17|20306.96|20186.96|20306.17|20186.17|8
1632036780000|2021-09-19 07:33:00|20306.18|20186.18|20306.2|20186.2|20306.2|20186.2|20305.9|20185.9|7
1632036790000|2021-09-19 07:33:10|20306.36|20186.36|20307.45|20187.45|20307.57|20187.57|20306.33|20186.33|9
1632036800000|2021-09-19 07:33:20|20307.54|20187.54|20306.77|20186.77|20307.54|20187.54|20306.37|20186.37|10
1632036810000|2021-09-19 07:33:30|20307.03|20187.03|20307.19|20187.19|20307.23|20187.23|20307.03|20187.03|7
1632036820000|2021-09-19 07:33:40|20307.09|20187.09|20309.36|20189.36|20309.36|20189.36|20307.09|20187.09|6
1632036830000|2021-09-19 07:33:50|20309.2|20189.2|20308.49|20188.49|20309.79|20189.79|20308.34|20188.34|7
1632036840000|2021-09-19 07:34:00|20308.56|20188.56|20309.65|20189.65|20310.12|20190.12|20308.56|20188.56|8
1632036850000|2021-09-19 07:34:10|20310.63|20190.63|20310.79|20190.79|20310.79|20190.79|20310.38|20190.38|9
1632036860000|2021-09-19 07:34:20|20310.81|20190.81|20310.67|20190.67|20310.81|20190.81|20308.96|20188.96|7
1632036870000|2021-09-19 07:34:30|20310.53|20190.53|20310.78|20190.78|20310.98|20190.98|20310.2|20190.2|9
1632036880000|2021-09-19 07:34:40|20310.89|20190.89|20315.45|20195.45|20315.45|20195.45|20310.89|20190.89|10
1632036890000|2021-09-19 07:34:50|20315.32|20195.32|20315.53|20195.53|20315.54|20195.54|20315.17|20195.17|10
1632036900000|2021-09-19 07:35:00|20315.22|20195.22|20317.46|20197.46|20317.46|20197.46|20315.08|20195.08|10
1632036910000|2021-09-19 07:35:10|20317.62|20197.62|20321.46|20201.46|20321.46|20201.46|20317.62|20197.62|10
1632036920000|2021-09-19 07:35:20|20321.64|20201.64|20323.46|20203.46|20323.46|20203.46|20321.64|20201.64|10
1632036930000|2021-09-19 07:35:30|20322.6|20202.6|20321.96|20201.96|20322.73|20202.73|20321.96|20201.96|10
1632036940000|2021-09-19 07:35:40|20321.89|20201.89|20321.15|20201.15|20322|20202|20321.15|20201.15|10
1632036950000|2021-09-19 07:35:50|20321.04|20201.04|20320.37|20200.37|20321.04|20201.04|20320.37|20200.37|8
1632036960000|2021-09-19 07:36:00|20319.69|20199.69|20317.59|20197.59|20319.71|20199.71|20317.59|20197.59|10
1632036970000|2021-09-19 07:36:10|20317.34|20197.34|20314.92|20194.92|20317.34|20197.34|20314.92|20194.92|9
1632036980000|2021-09-19 07:36:20|20314.91|20194.91|20312.67|20192.67|20314.91|20194.91|20311.45|20191.45|10
1632036990000|2021-09-19 07:36:30|20312.54|20192.54|20312.43|20192.43|20312.78|20192.78|20312.38|20192.38|10
1632037000000|2021-09-19 07:36:40|20312.29|20192.29|20309.89|20189.89|20312.29|20192.29|20309.52|20189.52|10
1632037010000|2021-09-19 07:36:50|20310.68|20190.68|20310.19|20190.19|20311.15|20191.15|20310.16|20190.16|9
1632037020000|2021-09-19 07:37:00|20308.04|20188.04|20306.56|20186.56|20308.22|20188.22|20305.93|20185.93|10
1632037030000|2021-09-19 07:37:10|20306.2|20186.2|20307.93|20187.93|20307.93|20187.93|20306.2|20186.2|10
1632037040000|2021-09-19 07:37:20|20307.96|20187.96|20308.26|20188.26|20308.26|20188.26|20307.5|20187.5|9
1632037050000|2021-09-19 07:37:30|20308.1|20188.1|20307.83|20187.83|20308.55|20188.55|20307.83|20187.83|8
1632037060000|2021-09-19 07:37:40|20308.06|20188.06|20307.31|20187.31|20308.5|20188.5|20307.31|20187.31|9
1632037070000|2021-09-19 07:37:50|20306.31|20186.31|20305.41|20185.41|20306.31|20186.31|20305.41|20185.41|10
1632037080000|2021-09-19 07:38:00|20305.06|20185.06|20305.11|20185.11|20305.11|20185.11|20304.52|20184.52|8
1632037090000|2021-09-19 07:38:10|20305.26|20185.26|20305.26|20185.26|20305.55|20185.55|20304.99|20184.99|7
1632037100000|2021-09-19 07:38:20|20305.48|20185.48|20308.05|20188.05|20308.19|20188.19|20305.48|20185.48|8
1632037110000|2021-09-19 07:38:30|20307.91|20187.91|20307.96|20187.96|20307.96|20187.96|20307.61|20187.61|8
1632037120000|2021-09-19 07:38:40|20306.57|20186.57|20305.23|20185.23|20306.57|20186.57|20305.17|20185.17|10
1632037130000|2021-09-19 07:38:50|20305.24|20185.24|20305.87|20185.87|20305.87|20185.87|20305.24|20185.24|8
1632037140000|2021-09-19 07:39:00|20306.19|20186.19|20307.19|20187.19|20307.32|20187.32|20306.19|20186.19|9
1632037150000|2021-09-19 07:39:10|20307.27|20187.27|20308.73|20188.73|20308.78|20188.78|20307.27|20187.27|8
1632037160000|2021-09-19 07:39:20|20308.81|20188.81|20309.42|20189.42|20309.46|20189.46|20308.49|20188.49|8
1632037170000|2021-09-19 07:39:30|20309.28|20189.28|20308.42|20188.42|20309.5|20189.5|20308.42|20188.42|7
1632037180000|2021-09-19 07:39:40|20308.45|20188.45|20308.61|20188.61|20308.61|20188.61|20308.43|20188.43|7
1632037190000|2021-09-19 07:39:50|20308.65|20188.65|20310.22|20190.22|20310.22|20190.22|20308.65|20188.65|10
1632037200000|2021-09-19 07:40:00|20311.08|20191.08|20312.69|20192.69|20312.85|20192.85|20311.08|20191.08|9
1632037210000|2021-09-19 07:40:10|20313.16|20193.16|20316.05|20196.05|20316.24|20196.24|20313.16|20193.16|10
1632037220000|2021-09-19 07:40:20|20316.04|20196.04|20316.2|20196.2|20316.75|20196.75|20316.04|20196.04|6
1632037230000|2021-09-19 07:40:30|20315.77|20195.77|20316.95|20196.95|20317.65|20197.65|20315.77|20195.77|10
1632037240000|2021-09-19 07:40:40|20317.01|20197.01|20317.24|20197.24|20317.51|20197.51|20317.01|20197.01|10
1632037250000|2021-09-19 07:40:50|20316.83|20196.83|20317|20197|20317.19|20197.19|20316.55|20196.55|8
1632037260000|2021-09-19 07:41:00|20317.55|20197.55|20318.53|20198.53|20318.53|20198.53|20317.55|20197.55|10
1632037270000|2021-09-19 07:41:10|20318.31|20198.31|20320.62|20200.62|20320.62|20200.62|20318.13|20198.13|10
1632037280000|2021-09-19 07:41:20|20320.84|20200.84|20320.29|20200.29|20320.91|20200.91|20320.25|20200.25|10
1632037290000|2021-09-19 07:41:30|20320.27|20200.27|20318.2|20198.2|20320.27|20200.27|20318.2|20198.2|10
1632037300000|2021-09-19 07:41:40|20317.8|20197.8|20317.91|20197.91|20318.93|20198.93|20317.66|20197.66|9
1632037310000|2021-09-19 07:41:50|20317.68|20197.68|20317.04|20197.04|20317.83|20197.83|20317.04|20197.04|9
1632037320000|2021-09-19 07:42:00|20317.09|20197.09|20316.68|20196.68|20317.09|20197.09|20316.54|20196.54|8
1632037330000|2021-09-19 07:42:10|20317|20197|20310.12|20190.12|20317|20197|20310.12|20190.12|10
1632037340000|2021-09-19 07:42:20|20309.89|20189.89|20308.06|20188.06|20310.67|20190.67|20308.06|20188.06|10
1632037350000|2021-09-19 07:42:30|20307.86|20187.86|20306.93|20186.93|20307.86|20187.86|20306.93|20186.93|8
1632037360000|2021-09-19 07:42:40|20306.91|20186.91|20307.04|20187.04|20307.21|20187.21|20306.75|20186.75|8
1632037370000|2021-09-19 07:42:50|20307.17|20187.17|20310.08|20190.08|20310.32|20190.32|20307.17|20187.17|10
1632037380000|2021-09-19 07:43:00|20309.96|20189.96|20312.19|20192.19|20312.19|20192.19|20309.96|20189.96|9
1632037390000|2021-09-19 07:43:10|20312.24|20192.24|20316.36|20196.36|20316.36|20196.36|20312.11|20192.11|9
1632037400000|2021-09-19 07:43:20|20316.18|20196.18|20316.4|20196.4|20316.7|20196.7|20315.94|20195.94|10
1632037410000|2021-09-19 07:43:30|20315.72|20195.72|20315.13|20195.13|20315.72|20195.72|20315.13|20195.13|8
1632037420000|2021-09-19 07:43:40|20314.45|20194.45|20313.35|20193.35|20314.53|20194.53|20313.35|20193.35|8
1632037430000|2021-09-19 07:43:50|20312.81|20192.81|20309.92|20189.92|20312.81|20192.81|20309.88|20189.88|8
1632037440000|2021-09-19 07:44:00|20308.99|20188.99|20307.77|20187.77|20309.01|20189.01|20307.77|20187.77|8
1632037450000|2021-09-19 07:44:10|20307.53|20187.53|20306.15|20186.15|20307.53|20187.53|20306.15|20186.15|8
1632037460000|2021-09-19 07:44:20|20307|20187|20305.76|20185.76|20307.21|20187.21|20305.76|20185.76|8
1632037470000|2021-09-19 07:44:30|20305.6|20185.6|20304.86|20184.86|20306.56|20186.56|20304.86|20184.86|8
1632037480000|2021-09-19 07:44:40|20303.95|20183.95|20299.97|20179.97|20303.95|20183.95|20299.97|20179.97|10
1632037490000|2021-09-19 07:44:50|20300.17|20180.17|20295.07|20175.07|20300.17|20180.17|20295.07|20175.07|9
1632037500000|2021-09-19 07:45:00|20294.68|20174.68|20294|20174|20294.68|20174.68|20293.75|20173.75|10
1632037510000|2021-09-19 07:45:10|20294.12|20174.12|20292.35|20172.35|20295.22|20175.22|20292.35|20172.35|10
1632037520000|2021-09-19 07:45:20|20291.88|20171.88|20288.98|20168.98|20291.88|20171.88|20288.98|20168.98|10
1632037530000|2021-09-19 07:45:30|20288.04|20168.04|20287.76|20167.76|20288.24|20168.24|20287.29|20167.29|9
1632037540000|2021-09-19 07:45:40|20286.61|20166.61|20281.01|20161.01|20286.61|20166.61|20280.91|20160.91|10
1632037550000|2021-09-19 07:45:50|20280.48|20160.48|20274.62|20154.62|20280.48|20160.48|20274.44|20154.44|10
1632037560000|2021-09-19 07:46:00|20274.43|20154.43|20270.41|20150.41|20275.18|20155.18|20270.41|20150.41|10
1632037570000|2021-09-19 07:46:10|20270.24|20150.24|20268.23|20148.23|20270.43|20150.43|20268.23|20148.23|9
1632037580000|2021-09-19 07:46:20|20267.74|20147.74|20265.43|20145.43|20267.74|20147.74|20264.56|20144.56|10
1632037590000|2021-09-19 07:46:30|20264.47|20144.47|20262.01|20142.01|20264.47|20144.47|20262.01|20142.01|6
1632037600000|2021-09-19 07:46:40|20261.95|20141.95|20259.81|20139.81|20261.95|20141.95|20259.81|20139.81|8
1632037610000|2021-09-19 07:46:50|20258.72|20138.72|20262.96|20142.96|20262.96|20142.96|20258.72|20138.72|9
1632037620000|2021-09-19 07:47:00|20263.07|20143.07|20268.57|20148.57|20268.57|20148.57|20263.07|20143.07|9
1632037630000|2021-09-19 07:47:10|20268.71|20148.71|20269.59|20149.59|20270.4|20150.4|20268.7|20148.7|9
1632037640000|2021-09-19 07:47:20|20270.15|20150.15|20271.42|20151.42|20271.42|20151.42|20268.83|20148.83|10
1632037650000|2021-09-19 07:47:30|20271.8|20151.8|20274.43|20154.43|20275.31|20155.31|20271.8|20151.8|10
1632037660000|2021-09-19 07:47:40|20275.05|20155.05|20276.52|20156.52|20277.24|20157.24|20275.05|20155.05|10
1632037670000|2021-09-19 07:47:50|20276.01|20156.01|20276.45|20156.45|20276.48|20156.48|20276.01|20156.01|9
1632037680000|2021-09-19 07:48:00|20276.34|20156.34|20277.73|20157.73|20278.13|20158.13|20276.3|20156.3|10
1632037690000|2021-09-19 07:48:10|20277.91|20157.91|20280.7|20160.7|20280.7|20160.7|20277.91|20157.91|10
1632037700000|2021-09-19 07:48:20|20280.96|20160.96|20282.88|20162.88|20282.88|20162.88|20280.96|20160.96|10
1632037710000|2021-09-19 07:48:30|20283.13|20163.13|20284.87|20164.87|20284.87|20164.87|20283.13|20163.13|10
1632037720000|2021-09-19 07:48:40|20285.03|20165.03|20287.18|20167.18|20287.18|20167.18|20285.03|20165.03|10
1632037730000|2021-09-19 07:48:50|20287.16|20167.16|20292.87|20172.87|20292.87|20172.87|20287.15|20167.15|10
1632037740000|2021-09-19 07:49:00|20293.64|20173.64|20295.84|20175.84|20295.84|20175.84|20293.49|20173.49|10
1632037750000|2021-09-19 07:49:10|20295.46|20175.46|20300.18|20180.18|20300.18|20180.18|20295.46|20175.46|10
1632037760000|2021-09-19 07:49:20|20300.35|20180.35|20299.52|20179.52|20300.35|20180.35|20299.23|20179.23|9
1632037770000|2021-09-19 07:49:30|20299.66|20179.66|20300.06|20180.06|20300.06|20180.06|20299.61|20179.61|10
1632037780000|2021-09-19 07:49:40|20300.39|20180.39|20302|20182|20302|20182|20300.39|20180.39|9
1632037790000|2021-09-19 07:49:50|20302.5|20182.5|20307.31|20187.31|20307.31|20187.31|20302.5|20182.5|10
1632037800000|2021-09-19 07:50:00|20307.3|20187.3|20307.24|20187.24|20307.54|20187.54|20307.12|20187.12|10
1632037810000|2021-09-19 07:50:10|20306.98|20186.98|20306.89|20186.89|20307.23|20187.23|20306.01|20186.01|10
1632037820000|2021-09-19 07:50:20|20307.26|20187.26|20307.41|20187.41|20307.41|20187.41|20307.15|20187.15|8
1632037830000|2021-09-19 07:50:30|20307.4|20187.4|20309.01|20189.01|20309.01|20189.01|20307.38|20187.38|9
1632037840000|2021-09-19 07:50:40|20308.96|20188.96|20309.6|20189.6|20309.99|20189.99|20308.96|20188.96|10
1632037850000|2021-09-19 07:50:50|20309.93|20189.93|20310.38|20190.38|20310.38|20190.38|20309.93|20189.93|8
1632037860000|2021-09-19 07:51:00|20311.98|20191.98|20312.65|20192.65|20312.68|20192.68|20311.83|20191.83|9
1632037870000|2021-09-19 07:51:10|20312.67|20192.67|20313.61|20193.61|20313.61|20193.61|20312.66|20192.66|9
1632037880000|2021-09-19 07:51:20|20313.62|20193.62|20315.29|20195.29|20315.43|20195.43|20313.62|20193.62|9
1632037890000|2021-09-19 07:51:30|20315.26|20195.26|20316.4|20196.4|20316.42|20196.42|20315.26|20195.26|10
1632037900000|2021-09-19 07:51:40|20316.7|20196.7|20319.32|20199.32|20319.57|20199.57|20316.7|20196.7|9
1632037910000|2021-09-19 07:51:50|20319.65|20199.65|20318.75|20198.75|20319.65|20199.65|20318.73|20198.73|8
1632037920000|2021-09-19 07:52:00|20318.69|20198.69|20319.73|20199.73|20319.91|20199.91|20318.69|20198.69|6
1632037930000|2021-09-19 07:52:10|20320.14|20200.14|20322.72|20202.72|20322.72|20202.72|20320.06|20200.06|10
1632037940000|2021-09-19 07:52:20|20322.79|20202.79|20324.46|20204.46|20324.46|20204.46|20322.66|20202.66|10
1632037950000|2021-09-19 07:52:30|20324.18|20204.18|20324.51|20204.51|20324.54|20204.54|20323.79|20203.79|10
1632037960000|2021-09-19 07:52:40|20324.49|20204.49|20325.29|20205.29|20325.29|20205.29|20324.14|20204.14|10
1632037970000|2021-09-19 07:52:50|20325.79|20205.79|20326.83|20206.83|20326.83|20206.83|20324.91|20204.91|10
1632037980000|2021-09-19 07:53:00|20326.92|20206.92|20329.54|20209.54|20329.54|20209.54|20326.92|20206.92|10
1632037990000|2021-09-19 07:53:10|20330.47|20210.47|20332.15|20212.15|20332.48|20212.48|20330.47|20210.47|10
1632038000000|2021-09-19 07:53:20|20333.29|20213.29|20333.3|20213.3|20333.55|20213.55|20332.77|20212.77|10
1632038010000|2021-09-19 07:53:30|20333.39|20213.39|20335.58|20215.58|20335.58|20215.58|20333.35|20213.35|7
1632038020000|2021-09-19 07:53:40|20336.11|20216.11|20336.92|20216.92|20337.15|20217.15|20336.11|20216.11|8
1632038030000|2021-09-19 07:53:50|20337.02|20217.02|20335.99|20215.99|20337.02|20217.02|20335.99|20215.99|8
1632038040000|2021-09-19 07:54:00|20335.78|20215.78|20336.07|20216.07|20336.76|20216.76|20335.78|20215.78|10
1632038050000|2021-09-19 07:54:10|20336.79|20216.79|20335.54|20215.54|20336.79|20216.79|20335.54|20215.54|9
1632038060000|2021-09-19 07:54:20|20335.47|20215.47|20335.99|20215.99|20335.99|20215.99|20335.31|20215.31|9
1632038070000|2021-09-19 07:54:30|20335.84|20215.84|20335.01|20215.01|20336.01|20216.01|20335.01|20215.01|9
1632038080000|2021-09-19 07:54:40|20335.14|20215.14|20335.08|20215.08|20335.69|20215.69|20335.08|20215.08|9
1632038090000|2021-09-19 07:54:50|20335.03|20215.03|20334.61|20214.61|20335.03|20215.03|20334.61|20214.61|9
1632038100000|2021-09-19 07:55:00|20334.4|20214.4|20335.85|20215.85|20335.85|20215.85|20334.4|20214.4|10
1632038110000|2021-09-19 07:55:10|20336.14|20216.14|20336.11|20216.11|20336.41|20216.41|20336.11|20216.11|8
1632038120000|2021-09-19 07:55:20|20335.98|20215.98|20337.46|20217.46|20337.46|20217.46|20335.98|20215.98|10
1632038130000|2021-09-19 07:55:30|20337.45|20217.45|20337.94|20217.94|20337.95|20217.95|20337.23|20217.23|9
1632038140000|2021-09-19 07:55:40|20337.9|20217.9|20335.56|20215.56|20337.9|20217.9|20335.56|20215.56|10
1632038150000|2021-09-19 07:55:50|20335.24|20215.24|20335|20215|20335.62|20215.62|20334.76|20214.76|10
1632038160000|2021-09-19 07:56:00|20334.89|20214.89|20335.02|20215.02|20335.29|20215.29|20334.89|20214.89|8
1632038170000|2021-09-19 07:56:10|20335.47|20215.47|20335.41|20215.41|20335.49|20215.49|20334.83|20214.83|8
1632038180000|2021-09-19 07:56:20|20335.43|20215.43|20336.09|20216.09|20336.26|20216.26|20335.43|20215.43|10
1632038190000|2021-09-19 07:56:30|20335.95|20215.95|20337.72|20217.72|20337.72|20217.72|20335.95|20215.95|9
1632038200000|2021-09-19 07:56:40|20337.64|20217.64|20338.1|20218.1|20338.82|20218.82|20337.56|20217.56|10
1632038210000|2021-09-19 07:56:50|20338.06|20218.06|20338.9|20218.9|20338.9|20218.9|20338.06|20218.06|9
1632038220000|2021-09-19 07:57:00|20338.79|20218.79|20339.15|20219.15|20339.15|20219.15|20338.34|20218.34|9
1632038230000|2021-09-19 07:57:10|20339.33|20219.33|20341.02|20221.02|20341.06|20221.06|20339.33|20219.33|10
1632038240000|2021-09-19 07:57:20|20341.03|20221.03|20341.18|20221.18|20341.26|20221.26|20340.92|20220.92|10
1632038250000|2021-09-19 07:57:30|20342.12|20222.12|20339.91|20219.91|20342.24|20222.24|20339.91|20219.91|10
1632038260000|2021-09-19 07:57:40|20338.82|20218.82|20337.1|20217.1|20338.82|20218.82|20337.01|20217.01|10
1632038270000|2021-09-19 07:57:50|20337.16|20217.16|20337.14|20217.14|20337.26|20217.26|20336.98|20216.98|7
1632038280000|2021-09-19 07:58:00|20336.99|20216.99|20336.14|20216.14|20336.99|20216.99|20336.14|20216.14|8
1632038290000|2021-09-19 07:58:10|20335.81|20215.81|20333.93|20213.93|20335.82|20215.82|20333.93|20213.93|9
1632038300000|2021-09-19 07:58:20|20333.49|20213.49|20330.83|20210.83|20333.49|20213.49|20330.83|20210.83|9
1632038310000|2021-09-19 07:58:30|20330.52|20210.52|20328.86|20208.86|20330.82|20210.82|20328.86|20208.86|10
1632038320000|2021-09-19 07:58:40|20328.81|20208.81|20326.79|20206.79|20328.81|20208.81|20326.7|20206.7|6
1632038330000|2021-09-19 07:58:50|20326.62|20206.62|20327|20207|20327|20207|20326.33|20206.33|9
1632038340000|2021-09-19 07:59:00|20327.35|20207.35|20329.17|20209.17|20329.17|20209.17|20327.14|20207.14|9
1632038350000|2021-09-19 07:59:10|20329.29|20209.29|20331.71|20211.71|20331.71|20211.71|20329.19|20209.19|10
1632038360000|2021-09-19 07:59:20|20332.4|20212.4|20332.54|20212.54|20332.6|20212.6|20332.12|20212.12|7
1632038370000|2021-09-19 07:59:30|20332.43|20212.43|20332.59|20212.59|20332.86|20212.86|20332.26|20212.26|9
1632038380000|2021-09-19 07:59:40|20332.63|20212.63|20333.41|20213.41|20333.41|20213.41|20332.44|20212.44|8
1632038390000|2021-09-19 07:59:50|20332.53|20212.53|20332.43|20212.43|20332.58|20212.58|20331.96|20211.96|9
1632038400000|2021-09-19 08:00:00|20332.44|20212.44|20335.66|20215.66|20335.66|20215.66|20332.39|20212.39|9
1632038410000|2021-09-19 08:00:10|20335.67|20215.67|20338.72|20218.72|20338.72|20218.72|20335.67|20215.67|9
1632038420000|2021-09-19 08:00:20|20339.17|20219.17|20340.69|20220.69|20340.69|20220.69|20338.5|20218.5|10
1632038430000|2021-09-19 08:00:30|20340.75|20220.75|20341.2|20221.2|20341.33|20221.33|20340.75|20220.75|10
1632038440000|2021-09-19 08:00:40|20341.28|20221.28|20341.38|20221.38|20341.62|20221.62|20341.14|20221.14|8
1632038450000|2021-09-19 08:00:50|20341.24|20221.24|20341.19|20221.19|20341.39|20221.39|20340.84|20220.84|7
1632038460000|2021-09-19 08:01:00|20341.03|20221.03|20341.51|20221.51|20341.79|20221.79|20340.76|20220.76|9
1632038470000|2021-09-19 08:01:10|20341.58|20221.58|20343.86|20223.86|20343.86|20223.86|20341.19|20221.19|9
1632038480000|2021-09-19 08:01:20|20343.66|20223.66|20343.44|20223.44|20344.19|20224.19|20343.23|20223.23|9
1632038490000|2021-09-19 08:01:30|20343.57|20223.57|20344.1|20224.1|20344.1|20224.1|20343.57|20223.57|8
1632038500000|2021-09-19 08:01:40|20344.07|20224.07|20344.55|20224.55|20344.88|20224.88|20343.89|20223.89|8
1632038510000|2021-09-19 08:01:50|20344.78|20224.78|20347.69|20227.69|20348.63|20228.63|20344.54|20224.54|10
1632038520000|2021-09-19 08:02:00|20348.51|20228.51|20349.28|20229.28|20349.95|20229.95|20348.51|20228.51|10
1632038530000|2021-09-19 08:02:10|20349.12|20229.12|20349.77|20229.77|20350|20230|20348.34|20228.34|10
1632038540000|2021-09-19 08:02:20|20350.29|20230.29|20346.16|20226.16|20350.29|20230.29|20346.16|20226.16|10
1632038550000|2021-09-19 08:02:30|20346.31|20226.31|20343.24|20223.24|20346.43|20226.43|20343.24|20223.24|8
1632038560000|2021-09-19 08:02:40|20342.66|20222.66|20338.23|20218.23|20342.85|20222.85|20338.23|20218.23|10
1632038570000|2021-09-19 08:02:50|20337.34|20217.34|20332.62|20212.62|20337.34|20217.34|20332.62|20212.62|10
1632038580000|2021-09-19 08:03:00|20332.71|20212.71|20333.23|20213.23|20333.23|20213.23|20332.23|20212.23|10
1632038590000|2021-09-19 08:03:10|20333.16|20213.16|20335.15|20215.15|20335.79|20215.79|20333.16|20213.16|10
1632038600000|2021-09-19 08:03:20|20334.63|20214.63|20335.11|20215.11|20335.11|20215.11|20334.29|20214.29|10
1632038610000|2021-09-19 08:03:30|20334.91|20214.91|20336.05|20216.05|20336.51|20216.51|20334.86|20214.86|9
1632038620000|2021-09-19 08:03:40|20336.48|20216.48|20335.75|20215.75|20336.48|20216.48|20335.41|20215.41|10
1632038630000|2021-09-19 08:03:50|20335.65|20215.65|20336.13|20216.13|20336.56|20216.56|20335.61|20215.61|10
1632038640000|2021-09-19 08:04:00|20336.03|20216.03|20336.59|20216.59|20337|20217|20335.66|20215.66|9
1632038650000|2021-09-19 08:04:10|20337.24|20217.24|20338.92|20218.92|20338.92|20218.92|20337.24|20217.24|10
1632038660000|2021-09-19 08:04:20|20340.28|20220.28|20340.72|20220.72|20341.3|20221.3|20340.28|20220.28|10
1632038670000|2021-09-19 08:04:30|20340.48|20220.48|20340.28|20220.28|20340.83|20220.83|20340.04|20220.04|10
1632038680000|2021-09-19 08:04:40|20339.92|20219.92|20341.62|20221.62|20341.62|20221.62|20339.92|20219.92|10
1632038690000|2021-09-19 08:04:50|20341.66|20221.66|20339.89|20219.89|20341.72|20221.72|20339.89|20219.89|10
1632038700000|2021-09-19 08:05:00|20339.75|20219.75|20338.7|20218.7|20339.83|20219.83|20338.7|20218.7|10
1632038710000|2021-09-19 08:05:10|20339|20219|20342.68|20222.68|20342.68|20222.68|20338.98|20218.98|10
1632038720000|2021-09-19 08:05:20|20342.93|20222.93|20345.36|20225.36|20345.39|20225.39|20342.58|20222.58|10
1632038730000|2021-09-19 08:05:30|20345.34|20225.34|20345.94|20225.94|20345.96|20225.96|20345.34|20225.34|9
1632038740000|2021-09-19 08:05:40|20346.29|20226.29|20346.78|20226.78|20346.78|20226.78|20346.22|20226.22|10
1632038750000|2021-09-19 08:05:50|20346.7|20226.7|20343.58|20223.58|20346.7|20226.7|20343.58|20223.58|9
1632038760000|2021-09-19 08:06:00|20344.39|20224.39|20345.5|20225.5|20345.5|20225.5|20344.39|20224.39|10
1632038770000|2021-09-19 08:06:10|20345.56|20225.56|20347.13|20227.13|20347.13|20227.13|20345.5|20225.5|10
1632038780000|2021-09-19 08:06:20|20347.23|20227.23|20348.06|20228.06|20348.46|20228.46|20347.23|20227.23|8
1632038790000|2021-09-19 08:06:30|20347.7|20227.7|20350.07|20230.07|20350.07|20230.07|20347.68|20227.68|8
1632038800000|2021-09-19 08:06:40|20350.47|20230.47|20349.8|20229.8|20350.5|20230.5|20349.8|20229.8|9
1632038810000|2021-09-19 08:06:50|20349.85|20229.85|20352.07|20232.07|20352.07|20232.07|20349.84|20229.84|10
1632038820000|2021-09-19 08:07:00|20352.29|20232.29|20352.83|20232.83|20352.93|20232.93|20352.17|20232.17|9
1632038830000|2021-09-19 08:07:10|20353.08|20233.08|20353.6|20233.6|20353.65|20233.65|20352.98|20232.98|10
1632038840000|2021-09-19 08:07:20|20353.72|20233.72|20354.03|20234.03|20354.03|20234.03|20353.7|20233.7|6
1632038850000|2021-09-19 08:07:30|20354.02|20234.02|20355.26|20235.26|20355.26|20235.26|20354.02|20234.02|10
1632038860000|2021-09-19 08:07:40|20356.56|20236.56|20357.7|20237.7|20357.7|20237.7|20356.33|20236.33|9
1632038870000|2021-09-19 08:07:50|20357.86|20237.86|20359.09|20239.09|20359.26|20239.26|20357.86|20237.86|9
1632038880000|2021-09-19 08:08:00|20359.02|20239.02|20359.04|20239.04|20359.21|20239.21|20358.9|20238.9|9
1632038890000|2021-09-19 08:08:10|20359.06|20239.06|20358.75|20238.75|20361.62|20241.62|20358.62|20238.62|9
1632038900000|2021-09-19 08:08:20|20359.36|20239.36|20358.72|20238.72|20359.36|20239.36|20358.61|20238.61|9
1632038910000|2021-09-19 08:08:30|20357.8|20237.8|20355.28|20235.28|20357.8|20237.8|20354.65|20234.65|9
1632038920000|2021-09-19 08:08:40|20355.43|20235.43|20355.22|20235.22|20355.52|20235.52|20354.87|20234.87|8
1632038930000|2021-09-19 08:08:50|20355.86|20235.86|20356.06|20236.06|20356.06|20236.06|20355.28|20235.28|9
1632038940000|2021-09-19 08:09:00|20356.07|20236.07|20357.39|20237.39|20357.46|20237.46|20356.07|20236.07|10
1632038950000|2021-09-19 08:09:10|20357.73|20237.73|20359.8|20239.8|20359.8|20239.8|20357.33|20237.33|10
1632038960000|2021-09-19 08:09:20|20359.83|20239.83|20359.83|20239.83|20360.47|20240.47|20359.8|20239.8|10
1632038970000|2021-09-19 08:09:30|20359.82|20239.82|20364.49|20244.49|20364.49|20244.49|20359.82|20239.82|9
1632038980000|2021-09-19 08:09:40|20365.44|20245.44|20367.9|20247.9|20368.31|20248.31|20365.44|20245.44|9
1632038990000|2021-09-19 08:09:50|20368.14|20248.14|20370.62|20250.62|20370.62|20250.62|20368.14|20248.14|9
1632039000000|2021-09-19 08:10:00|20370.14|20250.14|20373.01|20253.01|20373.41|20253.41|20370.14|20250.14|10
1632039010000|2021-09-19 08:10:10|20373.54|20253.54|20373.88|20253.88|20373.95|20253.95|20373.36|20253.36|10
1632039020000|2021-09-19 08:10:20|20373.84|20253.84|20373.58|20253.58|20373.84|20253.84|20372.6|20252.6|10
1632039030000|2021-09-19 08:10:30|20373.64|20253.64|20374.28|20254.28|20374.28|20254.28|20373.25|20253.25|10
1632039040000|2021-09-19 08:10:40|20374.17|20254.17|20373.97|20253.97|20374.36|20254.36|20373.15|20253.15|8
1632039050000|2021-09-19 08:10:50|20373.74|20253.74|20373|20253|20374.07|20254.07|20373|20253|10
1632039060000|2021-09-19 08:11:00|20372.67|20252.67|20372.3|20252.3|20372.75|20252.75|20371.42|20251.42|6
1632039070000|2021-09-19 08:11:10|20372.66|20252.66|20373.44|20253.44|20373.46|20253.46|20372.66|20252.66|10
1632039080000|2021-09-19 08:11:20|20373.01|20253.01|20373.88|20253.88|20373.88|20253.88|20372.85|20252.85|10
1632039090000|2021-09-19 08:11:30|20374.04|20254.04|20375.36|20255.36|20375.36|20255.36|20374.04|20254.04|9
1632039100000|2021-09-19 08:11:40|20375.44|20255.44|20374.51|20254.51|20375.44|20255.44|20374.14|20254.14|10
1632039110000|2021-09-19 08:11:50|20373.59|20253.59|20373.43|20253.43|20373.59|20253.59|20373.35|20253.35|9
1632039120000|2021-09-19 08:12:00|20373.46|20253.46|20374.1|20254.1|20374.1|20254.1|20373.12|20253.12|10
1632039130000|2021-09-19 08:12:10|20374.28|20254.28|20376.21|20256.21|20376.21|20256.21|20374.1|20254.1|10
1632039140000|2021-09-19 08:12:20|20376.34|20256.34|20375.73|20255.73|20376.41|20256.41|20375.15|20255.15|10
1632039150000|2021-09-19 08:12:30|20375.88|20255.88|20376.44|20256.44|20376.46|20256.46|20375.32|20255.32|10
1632039160000|2021-09-19 08:12:40|20376.23|20256.23|20374.52|20254.52|20376.23|20256.23|20374.2|20254.2|10
1632039170000|2021-09-19 08:12:50|20374.09|20254.09|20373.69|20253.69|20374.09|20254.09|20373.35|20253.35|10
1632039180000|2021-09-19 08:13:00|20373.71|20253.71|20374.36|20254.36|20374.36|20254.36|20373.71|20253.71|10
1632039190000|2021-09-19 08:13:10|20374.4|20254.4|20374.48|20254.48|20374.59|20254.59|20374.12|20254.12|10
1632039200000|2021-09-19 08:13:20|20374.41|20254.41|20375.2|20255.2|20375.21|20255.21|20374.27|20254.27|9
1632039210000|2021-09-19 08:13:30|20375.19|20255.19|20375.79|20255.79|20375.81|20255.81|20375.19|20255.19|9
1632039220000|2021-09-19 08:13:40|20375.8|20255.8|20374.7|20254.7|20375.97|20255.97|20374.7|20254.7|7
1632039230000|2021-09-19 08:13:50|20375.03|20255.03|20373.87|20253.87|20375.03|20255.03|20373.87|20253.87|8
1632039240000|2021-09-19 08:14:00|20373.45|20253.45|20374.19|20254.19|20374.24|20254.24|20373.33|20253.33|10
1632039250000|2021-09-19 08:14:10|20374.84|20254.84|20377.04|20257.04|20377.04|20257.04|20374.53|20254.53|10
1632039260000|2021-09-19 08:14:20|20377.27|20257.27|20378.97|20258.97|20379.01|20259.01|20377.27|20257.27|9
1632039270000|2021-09-19 08:14:30|20379.62|20259.62|20379.02|20259.02|20379.82|20259.82|20379.01|20259.01|10
1632039280000|2021-09-19 08:14:40|20379.61|20259.61|20379.87|20259.87|20380.23|20260.23|20379.61|20259.61|9
1632039290000|2021-09-19 08:14:50|20379.63|20259.63|20379.21|20259.21|20379.63|20259.63|20379.03|20259.03|10
1632039300000|2021-09-19 08:15:00|20379.02|20259.02|20380.3|20260.3|20380.74|20260.74|20379.02|20259.02|10
1632039310000|2021-09-19 08:15:10|20380.11|20260.11|20379.94|20259.94|20380.11|20260.11|20378.83|20258.83|10
1632039320000|2021-09-19 08:15:20|20379.83|20259.83|20381.75|20261.75|20381.75|20261.75|20378.9|20258.9|10
1632039330000|2021-09-19 08:15:30|20382.82|20262.82|20382.85|20262.85|20383.18|20263.18|20382.58|20262.58|10
1632039340000|2021-09-19 08:15:40|20382.27|20262.27|20380.72|20260.72|20382.27|20262.27|20380.72|20260.72|10
1632039350000|2021-09-19 08:15:50|20379.97|20259.97|20379.07|20259.07|20379.97|20259.97|20378.97|20258.97|10
1632039360000|2021-09-19 08:16:00|20378.89|20258.89|20379|20259|20379.47|20259.47|20378.79|20258.79|10
1632039370000|2021-09-19 08:16:10|20378.54|20258.54|20374.79|20254.79|20379.15|20259.15|20374.79|20254.79|10
1632039380000|2021-09-19 08:16:20|20374.51|20254.51|20371.36|20251.36|20374.51|20254.51|20370.83|20250.83|10
1632039390000|2021-09-19 08:16:30|20370.72|20250.72|20367.71|20247.71|20370.72|20250.72|20367.66|20247.66|8
1632039400000|2021-09-19 08:16:40|20367.55|20247.55|20366.05|20246.05|20367.55|20247.55|20365.88|20245.88|10
1632039410000|2021-09-19 08:16:50|20366.29|20246.29|20364.79|20244.79|20366.86|20246.86|20364.79|20244.79|10
1632039420000|2021-09-19 08:17:00|20362.96|20242.96|20362.74|20242.74|20364.06|20244.06|20362.74|20242.74|10
1632039430000|2021-09-19 08:17:10|20362.73|20242.73|20358.51|20238.51|20362.76|20242.76|20358.23|20238.23|10
1632039440000|2021-09-19 08:17:20|20358.28|20238.28|20358.35|20238.35|20360.11|20240.11|20358.28|20238.28|9
1632039450000|2021-09-19 08:17:30|20358.39|20238.39|20358.23|20238.23|20358.39|20238.39|20356.72|20236.72|10
1632039460000|2021-09-19 08:17:40|20357.87|20237.87|20357.5|20237.5|20357.87|20237.87|20357.5|20237.5|9
1632039470000|2021-09-19 08:17:50|20357.49|20237.49|20357.74|20237.74|20357.9|20237.9|20357.04|20237.04|9
1632039480000|2021-09-19 08:18:00|20357.63|20237.63|20357.05|20237.05|20358.14|20238.14|20357.05|20237.05|9
1632039490000|2021-09-19 08:18:10|20357.04|20237.04|20358.38|20238.38|20358.38|20238.38|20357.04|20237.04|8
1632039500000|2021-09-19 08:18:20|20359.22|20239.22|20361.28|20241.28|20361.47|20241.47|20359.22|20239.22|8
1632039510000|2021-09-19 08:18:30|20361.49|20241.49|20359.48|20239.48|20361.49|20241.49|20359.48|20239.48|9
1632039520000|2021-09-19 08:18:40|20360.12|20240.12|20358.51|20238.51|20360.12|20240.12|20358.51|20238.51|10
1632039530000|2021-09-19 08:18:50|20358.52|20238.52|20358.15|20238.15|20358.52|20238.52|20357.94|20237.94|6
1632039540000|2021-09-19 08:19:00|20358.04|20238.04|20358.97|20238.97|20359.02|20239.02|20358.04|20238.04|9
1632039550000|2021-09-19 08:19:10|20358.95|20238.95|20359.58|20239.58|20359.58|20239.58|20358.95|20238.95|7
1632039560000|2021-09-19 08:19:20|20360.64|20240.64|20360.32|20240.32|20360.64|20240.64|20359.66|20239.66|10
1632039570000|2021-09-19 08:19:30|20360.41|20240.41|20362.11|20242.11|20362.11|20242.11|20360.35|20240.35|10
1632039580000|2021-09-19 08:19:40|20362.12|20242.12|20363.34|20243.34|20363.41|20243.41|20362.12|20242.12|10
1632039590000|2021-09-19 08:19:50|20363.2|20243.2|20363.48|20243.48|20363.5|20243.5|20363.15|20243.15|9
1632039600000|2021-09-19 08:20:00|20363.68|20243.68|20363.82|20243.82|20363.93|20243.93|20363.6|20243.6|9
1632039610000|2021-09-19 08:20:10|20363.34|20243.34|20363.4|20243.4|20363.54|20243.54|20363.34|20243.34|8
1632039620000|2021-09-19 08:20:20|20363.36|20243.36|20362.29|20242.29|20363.43|20243.43|20362.07|20242.07|7
1632039630000|2021-09-19 08:20:30|20361.38|20241.38|20359.75|20239.75|20361.44|20241.44|20359.75|20239.75|8
1632039640000|2021-09-19 08:20:40|20359.61|20239.61|20357.49|20237.49|20359.61|20239.61|20357.49|20237.49|8
1632039650000|2021-09-19 08:20:50|20358.06|20238.06|20356.75|20236.75|20358.06|20238.06|20356.73|20236.73|8
1632039660000|2021-09-19 08:21:00|20356.77|20236.77|20356.71|20236.71|20356.9|20236.9|20356.62|20236.62|6
1632039670000|2021-09-19 08:21:10|20357.29|20237.29|20357.52|20237.52|20357.57|20237.57|20357.17|20237.17|8
1632039680000|2021-09-19 08:21:20|20357.42|20237.42|20357.75|20237.75|20357.75|20237.75|20356.52|20236.52|9
1632039690000|2021-09-19 08:21:30|20357.5|20237.5|20359.06|20239.06|20359.69|20239.69|20357.5|20237.5|8
1632039700000|2021-09-19 08:21:40|20358.93|20238.93|20359.1|20239.1|20359.36|20239.36|20358.76|20238.76|9
1632039710000|2021-09-19 08:21:50|20359.07|20239.07|20359.07|20239.07|20359.35|20239.35|20359.07|20239.07|8
1632039720000|2021-09-19 08:22:00|20359.09|20239.09|20360.51|20240.51|20360.51|20240.51|20359.08|20239.08|10
1632039730000|2021-09-19 08:22:10|20360.54|20240.54|20361.05|20241.05|20361.05|20241.05|20359.99|20239.99|10
1632039740000|2021-09-19 08:22:20|20361.14|20241.14|20361.17|20241.17|20361.34|20241.34|20360.94|20240.94|10
1632039750000|2021-09-19 08:22:30|20361.52|20241.52|20361.05|20241.05|20361.99|20241.99|20361.05|20241.05|10
1632039760000|2021-09-19 08:22:40|20361.32|20241.32|20360.86|20240.86|20361.32|20241.32|20360.79|20240.79|9
1632039770000|2021-09-19 08:22:50|20361.45|20241.45|20360.92|20240.92|20361.68|20241.68|20360.92|20240.92|7
1632039780000|2021-09-19 08:23:00|20360.89|20240.89|20360.59|20240.59|20360.89|20240.89|20360.5|20240.5|9
1632039790000|2021-09-19 08:23:10|20360.6|20240.6|20361.13|20241.13|20361.17|20241.17|20360.6|20240.6|9
1632039800000|2021-09-19 08:23:20|20361.52|20241.52|20362.62|20242.62|20363.05|20243.05|20361.52|20241.52|10
1632039810000|2021-09-19 08:23:30|20362.53|20242.53|20362.2|20242.2|20362.87|20242.87|20362.01|20242.01|10
1632039820000|2021-09-19 08:23:40|20362.15|20242.15|20360.99|20240.99|20362.15|20242.15|20360.99|20240.99|9
1632039830000|2021-09-19 08:23:50|20361.05|20241.05|20361.41|20241.41|20361.56|20241.56|20361.02|20241.02|10
1632039840000|2021-09-19 08:24:00|20361.46|20241.46|20360|20240|20361.59|20241.59|20360|20240|4
1632039850000|2021-09-19 08:24:10|20359.99|20239.99|20360.98|20240.98|20360.98|20240.98|20359.99|20239.99|9
1632039860000|2021-09-19 08:24:20|20361.4|20241.4|20358.22|20238.22|20361.4|20241.4|20357.93|20237.93|10
1632039870000|2021-09-19 08:24:30|20358.4|20238.4|20358.39|20238.39|20358.69|20238.69|20358.29|20238.29|9
1632039880000|2021-09-19 08:24:40|20358.33|20238.33|20357.81|20237.81|20358.45|20238.45|20357.73|20237.73|9
1632039890000|2021-09-19 08:24:50|20357.85|20237.85|20358.4|20238.4|20359.11|20239.11|20357.85|20237.85|9
1632039900000|2021-09-19 08:25:00|20358.5|20238.5|20357.12|20237.12|20358.5|20238.5|20357.12|20237.12|10
1632039910000|2021-09-19 08:25:10|20357.13|20237.13|20356.27|20236.27|20357.13|20237.13|20355.86|20235.86|10
1632039920000|2021-09-19 08:25:20|20356.83|20236.83|20356.34|20236.34|20357.21|20237.21|20356.25|20236.25|10
1632039930000|2021-09-19 08:25:30|20357.21|20237.21|20358.06|20238.06|20358.37|20238.37|20357.21|20237.21|10
1632039940000|2021-09-19 08:25:40|20358.79|20238.79|20357.48|20237.48|20358.9|20238.9|20357.48|20237.48|8
1632039950000|2021-09-19 08:25:50|20357.45|20237.45|20357.24|20237.24|20357.45|20237.45|20357.24|20237.24|8
1632039960000|2021-09-19 08:26:00|20358.02|20238.02|20355.95|20235.95|20358.51|20238.51|20355.95|20235.95|9
1632039970000|2021-09-19 08:26:10|20355.69|20235.69|20355.85|20235.85|20355.85|20235.85|20355.27|20235.27|10
1632039980000|2021-09-19 08:26:20|20356.16|20236.16|20355.24|20235.24|20356.16|20236.16|20354.76|20234.76|9
1632039990000|2021-09-19 08:26:30|20355.3|20235.3|20355.52|20235.52|20355.91|20235.91|20355.24|20235.24|8
1632040000000|2021-09-19 08:26:40|20355.28|20235.28|20355.51|20235.51|20355.94|20235.94|20355.28|20235.28|9
1632040010000|2021-09-19 08:26:50|20355.43|20235.43|20355.47|20235.47|20355.98|20235.98|20355.43|20235.43|7
1632040020000|2021-09-19 08:27:00|20355.33|20235.33|20354.2|20234.2|20355.51|20235.51|20354.06|20234.06|10
1632040030000|2021-09-19 08:27:10|20354.25|20234.25|20350.03|20230.03|20354.25|20234.25|20350.03|20230.03|9
1632040040000|2021-09-19 08:27:20|20349.98|20229.98|20347.58|20227.58|20349.98|20229.98|20347.54|20227.54|9
1632040050000|2021-09-19 08:27:30|20347.43|20227.43|20342.43|20222.43|20347.43|20227.43|20342.43|20222.43|10
1632040060000|2021-09-19 08:27:40|20341.82|20221.82|20340.67|20220.67|20341.82|20221.82|20340.61|20220.61|10
1632040070000|2021-09-19 08:27:50|20340.53|20220.53|20340.21|20220.21|20340.58|20220.58|20340.15|20220.15|10
1632040080000|2021-09-19 08:28:00|20340.99|20220.99|20341.51|20221.51|20341.56|20221.56|20340.11|20220.11|10
1632040090000|2021-09-19 08:28:10|20340.96|20220.96|20342.73|20222.73|20342.73|20222.73|20340.96|20220.96|8
1632040100000|2021-09-19 08:28:20|20342.43|20222.43|20343.18|20223.18|20343.18|20223.18|20342.3|20222.3|8
1632040110000|2021-09-19 08:28:30|20343.1|20223.1|20345.24|20225.24|20345.24|20225.24|20342.64|20222.64|10
1632040120000|2021-09-19 08:28:40|20345.48|20225.48|20346.73|20226.73|20346.73|20226.73|20345.48|20225.48|10
1632040130000|2021-09-19 08:28:50|20346.82|20226.82|20346.58|20226.58|20347|20227|20346.19|20226.19|9
1632040140000|2021-09-19 08:29:00|20347.54|20227.54|20349.46|20229.46|20349.46|20229.46|20346.63|20226.63|10
1632040150000|2021-09-19 08:29:10|20349.36|20229.36|20349.9|20229.9|20350.34|20230.34|20349.36|20229.36|9
1632040160000|2021-09-19 08:29:20|20350.19|20230.19|20349.88|20229.88|20350.36|20230.36|20349.81|20229.81|9
1632040170000|2021-09-19 08:29:30|20349.83|20229.83|20349.57|20229.57|20350.38|20230.38|20349.51|20229.51|10
1632040180000|2021-09-19 08:29:40|20350.15|20230.15|20350.66|20230.66|20350.66|20230.66|20350.02|20230.02|7
1632040190000|2021-09-19 08:29:50|20350.67|20230.67|20349.37|20229.37|20350.78|20230.78|20349.37|20229.37|10
1632040200000|2021-09-19 08:30:00|20349.11|20229.11|20348.03|20228.03|20349.2|20229.2|20348.03|20228.03|10
1632040210000|2021-09-19 08:30:10|20348.16|20228.16|20351.34|20231.34|20352.11|20232.11|20348.16|20228.16|10
1632040220000|2021-09-19 08:30:20|20352.44|20232.44|20355.18|20235.18|20355.18|20235.18|20352.44|20232.44|10
1632040230000|2021-09-19 08:30:30|20355.36|20235.36|20355.4|20235.4|20355.86|20235.86|20354.95|20234.95|10
1632040240000|2021-09-19 08:30:40|20356|20236|20360.75|20240.75|20360.84|20240.84|20356|20236|10
1632040250000|2021-09-19 08:30:50|20360.68|20240.68|20362.39|20242.39|20363.22|20243.22|20360.68|20240.68|10
1632040260000|2021-09-19 08:31:00|20362.42|20242.42|20361.92|20241.92|20362.97|20242.97|20361.92|20241.92|10
1632040270000|2021-09-19 08:31:10|20362.15|20242.15|20363.04|20243.04|20363.04|20243.04|20361.93|20241.93|9
1632040280000|2021-09-19 08:31:20|20363.03|20243.03|20363.08|20243.08|20363.2|20243.2|20362.43|20242.43|9
1632040290000|2021-09-19 08:31:30|20362.47|20242.47|20363.88|20243.88|20363.88|20243.88|20362.47|20242.47|10
1632040300000|2021-09-19 08:31:40|20364|20244|20364.41|20244.41|20364.76|20244.76|20363.82|20243.82|10
1632040310000|2021-09-19 08:31:50|20364.24|20244.24|20365.23|20245.23|20365.23|20245.23|20364.05|20244.05|10
1632040320000|2021-09-19 08:32:00|20364.74|20244.74|20365.35|20245.35|20366.07|20246.07|20364.74|20244.74|10
1632040330000|2021-09-19 08:32:10|20365.39|20245.39|20364.95|20244.95|20365.43|20245.43|20364.58|20244.58|10
1632040340000|2021-09-19 08:32:20|20365|20245|20363.96|20243.96|20365.63|20245.63|20363.96|20243.96|10
1632040350000|2021-09-19 08:32:30|20363.98|20243.98|20365.01|20245.01|20365.01|20245.01|20363.98|20243.98|10
1632040360000|2021-09-19 08:32:40|20365.33|20245.33|20365.33|20245.33|20365.51|20245.51|20364.94|20244.94|10
1632040370000|2021-09-19 08:32:50|20366.97|20246.97|20366.77|20246.77|20367.23|20247.23|20366.49|20246.49|10
1632040380000|2021-09-19 08:33:00|20367.23|20247.23|20368.68|20248.68|20368.68|20248.68|20367.23|20247.23|9
1632040390000|2021-09-19 08:33:10|20369.04|20249.04|20369.54|20249.54|20370.28|20250.28|20369.04|20249.04|10
1632040400000|2021-09-19 08:33:20|20369.83|20249.83|20372.46|20252.46|20372.63|20252.63|20369.83|20249.83|10
1632040410000|2021-09-19 08:33:30|20372.33|20252.33|20373.88|20253.88|20373.88|20253.88|20370.59|20250.59|9
1632040420000|2021-09-19 08:33:40|20373.91|20253.91|20372.39|20252.39|20373.91|20253.91|20372.35|20252.35|10
1632040430000|2021-09-19 08:33:50|20372.49|20252.49|20375.47|20255.47|20375.47|20255.47|20372.49|20252.49|9
1632040440000|2021-09-19 08:34:00|20375.56|20255.56|20375.61|20255.61|20375.89|20255.89|20375.45|20255.45|10
1632040450000|2021-09-19 08:34:10|20376.21|20256.21|20375.9|20255.9|20376.28|20256.28|20375.81|20255.81|7
1632040460000|2021-09-19 08:34:20|20375.95|20255.95|20375.81|20255.81|20376.03|20256.03|20375.59|20255.59|10
1632040470000|2021-09-19 08:34:30|20376.22|20256.22|20375.46|20255.46|20376.23|20256.23|20375.44|20255.44|9
1632040480000|2021-09-19 08:34:40|20375.62|20255.62|20375.97|20255.97|20376.01|20256.01|20375.43|20255.43|10
1632040490000|2021-09-19 08:34:50|20376.1|20256.1|20375.06|20255.06|20376.1|20256.1|20375.06|20255.06|7
1632040500000|2021-09-19 08:35:00|20375.57|20255.57|20376.71|20256.71|20376.89|20256.89|20375.44|20255.44|10
1632040510000|2021-09-19 08:35:10|20376.77|20256.77|20375.87|20255.87|20376.84|20256.84|20375.85|20255.85|8
1632040520000|2021-09-19 08:35:20|20375.64|20255.64|20374.42|20254.42|20375.64|20255.64|20374.12|20254.12|10
1632040530000|2021-09-19 08:35:30|20374.57|20254.57|20374.32|20254.32|20375.3|20255.3|20374.32|20254.32|9
1632040540000|2021-09-19 08:35:40|20374.19|20254.19|20372.98|20252.98|20374.19|20254.19|20372.98|20252.98|9
1632040550000|2021-09-19 08:35:50|20372.76|20252.76|20371.55|20251.55|20372.76|20252.76|20371.09|20251.09|10
1632040560000|2021-09-19 08:36:00|20371.7|20251.7|20372.69|20252.69|20372.69|20252.69|20371.7|20251.7|10
1632040570000|2021-09-19 08:36:10|20372.13|20252.13|20375.71|20255.71|20375.71|20255.71|20371.95|20251.95|10
1632040580000|2021-09-19 08:36:20|20376.06|20256.06|20376.73|20256.73|20377.46|20257.46|20376.06|20256.06|9
1632040590000|2021-09-19 08:36:30|20376.69|20256.69|20375.73|20255.73|20377.1|20257.1|20375.73|20255.73|9
1632040600000|2021-09-19 08:36:40|20375.26|20255.26|20376.61|20256.61|20376.71|20256.71|20375.23|20255.23|7
1632040610000|2021-09-19 08:36:50|20376.01|20256.01|20375.58|20255.58|20376.01|20256.01|20374.72|20254.72|9
1632040620000|2021-09-19 08:37:00|20375.74|20255.74|20376.54|20256.54|20376.71|20256.71|20375.61|20255.61|9
1632040630000|2021-09-19 08:37:10|20376.68|20256.68|20378.32|20258.32|20378.32|20258.32|20376.68|20256.68|8
1632040640000|2021-09-19 08:37:20|20377.89|20257.89|20379.87|20259.87|20379.87|20259.87|20377.89|20257.89|10
1632040650000|2021-09-19 08:37:30|20380.41|20260.41|20381.75|20261.75|20381.76|20261.76|20380.06|20260.06|9
1632040660000|2021-09-19 08:37:40|20381.81|20261.81|20384.26|20264.26|20384.26|20264.26|20381.81|20261.81|9
1632040670000|2021-09-19 08:37:50|20383.05|20263.05|20383.61|20263.61|20383.61|20263.61|20382.85|20262.85|10
1632040680000|2021-09-19 08:38:00|20383.75|20263.75|20384.73|20264.73|20385.08|20265.08|20383.75|20263.75|10
1632040690000|2021-09-19 08:38:10|20386.28|20266.28|20384.49|20264.49|20386.28|20266.28|20384.49|20264.49|9
1632040700000|2021-09-19 08:38:20|20384.52|20264.52|20385.89|20265.89|20385.89|20265.89|20384.26|20264.26|9
1632040710000|2021-09-19 08:38:30|20386.24|20266.24|20388.46|20268.46|20388.53|20268.53|20386.24|20266.24|10
1632040720000|2021-09-19 08:38:40|20389.01|20269.01|20388.09|20268.09|20389.44|20269.44|20388.08|20268.08|9
1632040730000|2021-09-19 08:38:50|20388.04|20268.04|20387.97|20267.97|20388.26|20268.26|20387.8|20267.8|9
1632040740000|2021-09-19 08:39:00|20387.64|20267.64|20389.03|20269.03|20389.03|20269.03|20387.24|20267.24|10
1632040750000|2021-09-19 08:39:10|20389.15|20269.15|20390.23|20270.23|20390.23|20270.23|20389.05|20269.05|9
1632040760000|2021-09-19 08:39:20|20388.88|20268.88|20389.52|20269.52|20389.56|20269.56|20388.88|20268.88|10
1632040770000|2021-09-19 08:39:30|20391.15|20271.15|20392.08|20272.08|20392.08|20272.08|20390.81|20270.81|10
1632040780000|2021-09-19 08:39:40|20390.21|20270.21|20388.91|20268.91|20390.21|20270.21|20388.61|20268.61|9
1632040790000|2021-09-19 08:39:50|20388.64|20268.64|20387.19|20267.19|20388.64|20268.64|20387.19|20267.19|10
1632040800000|2021-09-19 08:40:00|20387.14|20267.14|20387.59|20267.59|20387.81|20267.81|20387.07|20267.07|8
1632040810000|2021-09-19 08:40:10|20387.86|20267.86|20386.65|20266.65|20388.85|20268.85|20386.65|20266.65|10
1632040820000|2021-09-19 08:40:20|20386.71|20266.71|20389.23|20269.23|20389.23|20269.23|20386.71|20266.71|9
1632040830000|2021-09-19 08:40:30|20390.72|20270.72|20392.23|20272.23|20392.23|20272.23|20390.72|20270.72|10
1632040840000|2021-09-19 08:40:40|20392.43|20272.43|20396.65|20276.65|20396.67|20276.67|20392.43|20272.43|10
1632040850000|2021-09-19 08:40:50|20396.97|20276.97|20399.45|20279.45|20399.45|20279.45|20396.75|20276.75|10
1632040860000|2021-09-19 08:41:00|20399.27|20279.27|20399.66|20279.66|20399.66|20279.66|20398.94|20278.94|10
1632040870000|2021-09-19 08:41:10|20399.74|20279.74|20398.51|20278.51|20400.48|20280.48|20398.51|20278.51|10
1632040880000|2021-09-19 08:41:20|20400.41|20280.41|20400.24|20280.24|20400.41|20280.41|20399.82|20279.82|10
1632040890000|2021-09-19 08:41:30|20399.35|20279.35|20399.89|20279.89|20400.58|20280.58|20399.35|20279.35|10
1632040900000|2021-09-19 08:41:40|20399.67|20279.67|20398.44|20278.44|20400.02|20280.02|20398.31|20278.31|9
1632040910000|2021-09-19 08:41:50|20398.41|20278.41|20395.95|20275.95|20398.84|20278.84|20395.95|20275.95|10
1632040920000|2021-09-19 08:42:00|20395.96|20275.96|20395.99|20275.99|20396.07|20276.07|20395.6|20275.6|8
1632040930000|2021-09-19 08:42:10|20395.98|20275.98|20395.94|20275.94|20396.06|20276.06|20395.94|20275.94|6
1632040940000|2021-09-19 08:42:20|20395.95|20275.95|20397.24|20277.24|20397.93|20277.93|20395.95|20275.95|9
1632040950000|2021-09-19 08:42:30|20397.09|20277.09|20396.27|20276.27|20397.09|20277.09|20396.27|20276.27|7
1632040960000|2021-09-19 08:42:40|20396.21|20276.21|20396.28|20276.28|20396.62|20276.62|20395.1|20275.1|9
1632040970000|2021-09-19 08:42:50|20396.13|20276.13|20395.74|20275.74|20396.35|20276.35|20395.71|20275.71|9
1632040980000|2021-09-19 08:43:00|20395.95|20275.95|20397.38|20277.38|20397.5|20277.5|20395.95|20275.95|10
1632040990000|2021-09-19 08:43:10|20397.63|20277.63|20400.79|20280.79|20400.79|20280.79|20397.62|20277.62|10
1632041000000|2021-09-19 08:43:20|20400.93|20280.93|20399.79|20279.79|20401.27|20281.27|20399.79|20279.79|10
1632041010000|2021-09-19 08:43:30|20399.81|20279.81|20399.86|20279.86|20400.29|20280.29|20399.81|20279.81|7
1632041020000|2021-09-19 08:43:40|20400.87|20280.87|20400.05|20280.05|20401.19|20281.19|20399.96|20279.96|10
1632041030000|2021-09-19 08:43:50|20400.23|20280.23|20399.98|20279.98|20400.31|20280.31|20399.66|20279.66|9
1632041040000|2021-09-19 08:44:00|20400.04|20280.04|20399.78|20279.78|20400.13|20280.13|20399.78|20279.78|9
1632041050000|2021-09-19 08:44:10|20400.04|20280.04|20403.31|20283.31|20403.31|20283.31|20400.04|20280.04|10
1632041060000|2021-09-19 08:44:20|20403.37|20283.37|20403.97|20283.97|20403.97|20283.97|20402.01|20282.01|9
1632041070000|2021-09-19 08:44:30|20403.87|20283.87|20404.01|20284.01|20404.08|20284.08|20403.87|20283.87|10
1632041080000|2021-09-19 08:44:40|20404.24|20284.24|20404.31|20284.31|20404.36|20284.36|20404.2|20284.2|8
1632041090000|2021-09-19 08:44:50|20404.05|20284.05|20404.12|20284.12|20405.37|20285.37|20403.81|20283.81|10
1632041100000|2021-09-19 08:45:00|20404|20284|20405.18|20285.18|20405.57|20285.57|20403.54|20283.54|9
1632041110000|2021-09-19 08:45:10|20404.25|20284.25|20403.99|20283.99|20404.28|20284.28|20403.81|20283.81|9
1632041120000|2021-09-19 08:45:20|20404.67|20284.67|20404.43|20284.43|20404.67|20284.67|20404.4|20284.4|7
1632041130000|2021-09-19 08:45:30|20404.41|20284.41|20403.78|20283.78|20404.41|20284.41|20403.78|20283.78|8
1632041140000|2021-09-19 08:45:40|20403.82|20283.82|20403|20283|20403.82|20283.82|20402.58|20282.58|8
1632041150000|2021-09-19 08:45:50|20402.98|20282.98|20398.66|20278.66|20402.98|20282.98|20398.66|20278.66|9
1632041160000|2021-09-19 08:46:00|20398.45|20278.45|20395.96|20275.96|20398.45|20278.45|20395.96|20275.96|9
1632041170000|2021-09-19 08:46:10|20396.03|20276.03|20394.54|20274.54|20396.03|20276.03|20394.54|20274.54|9
1632041180000|2021-09-19 08:46:20|20394.65|20274.65|20394.64|20274.64|20394.91|20274.91|20394.4|20274.4|8
1632041190000|2021-09-19 08:46:30|20394.76|20274.76|20393.09|20273.09|20394.76|20274.76|20393.09|20273.09|10
1632041200000|2021-09-19 08:46:40|20393.56|20273.56|20393.04|20273.04|20394.01|20274.01|20393.04|20273.04|10
1632041210000|2021-09-19 08:46:50|20393.03|20273.03|20392.51|20272.51|20393.16|20273.16|20392.51|20272.51|7
1632041220000|2021-09-19 08:47:00|20392.58|20272.58|20393.1|20273.1|20393.15|20273.15|20392.28|20272.28|8
1632041230000|2021-09-19 08:47:10|20393.38|20273.38|20393.71|20273.71|20393.85|20273.85|20393.38|20273.38|9
1632041240000|2021-09-19 08:47:20|20393.86|20273.86|20393.46|20273.46|20394.05|20274.05|20393.27|20273.27|8
1632041250000|2021-09-19 08:47:30|20393.53|20273.53|20393.9|20273.9|20394.14|20274.14|20393.44|20273.44|9
1632041260000|2021-09-19 08:47:40|20393.82|20273.82|20394.86|20274.86|20395.29|20275.29|20393.71|20273.71|9
1632041270000|2021-09-19 08:47:50|20394.93|20274.93|20395.28|20275.28|20395.48|20275.48|20394.93|20274.93|9
1632041280000|2021-09-19 08:48:00|20395.18|20275.18|20394.27|20274.27|20395.18|20275.18|20394.27|20274.27|10
1632041290000|2021-09-19 08:48:10|20394.67|20274.67|20394.07|20274.07|20394.67|20274.67|20394.07|20274.07|5
1632041300000|2021-09-19 08:48:20|20393.97|20273.97|20392.52|20272.52|20393.97|20273.97|20392.52|20272.52|9
1632041310000|2021-09-19 08:48:30|20392.74|20272.74|20391.91|20271.91|20392.74|20272.74|20391.47|20271.47|9
1632041320000|2021-09-19 08:48:40|20391.78|20271.78|20391.84|20271.84|20392.18|20272.18|20391.78|20271.78|10
1632041330000|2021-09-19 08:48:50|20391.74|20271.74|20392.39|20272.39|20392.39|20272.39|20391.74|20271.74|8
1632041340000|2021-09-19 08:49:00|20392.27|20272.27|20392.4|20272.4|20392.4|20272.4|20391.94|20271.94|7
1632041350000|2021-09-19 08:49:10|20392.59|20272.59|20392.85|20272.85|20392.99|20272.99|20392.14|20272.14|9
1632041360000|2021-09-19 08:49:20|20392.86|20272.86|20393.25|20273.25|20393.37|20273.37|20392.8|20272.8|7
1632041370000|2021-09-19 08:49:30|20393.23|20273.23|20394.8|20274.8|20394.8|20274.8|20392.61|20272.61|9
1632041380000|2021-09-19 08:49:40|20395.9|20275.9|20398.28|20278.28|20398.28|20278.28|20395.9|20275.9|9
1632041390000|2021-09-19 08:49:50|20399.27|20279.27|20401.94|20281.94|20401.94|20281.94|20399.27|20279.27|8
1632041400000|2021-09-19 08:50:00|20401.9|20281.9|20403.29|20283.29|20403.29|20283.29|20401.77|20281.77|10
1632041410000|2021-09-19 08:50:10|20403.99|20283.99|20404.57|20284.57|20404.59|20284.59|20403.99|20283.99|8
1632041420000|2021-09-19 08:50:20|20405.79|20285.79|20407.05|20287.05|20407.06|20287.06|20405.79|20285.79|9
1632041430000|2021-09-19 08:50:30|20407.17|20287.17|20407.68|20287.68|20407.77|20287.77|20407.17|20287.17|8
1632041440000|2021-09-19 08:50:40|20407.98|20287.98|20407.43|20287.43|20408.9|20288.9|20407.43|20287.43|9
1632041450000|2021-09-19 08:50:50|20406.71|20286.71|20404.36|20284.36|20406.71|20286.71|20404.36|20284.36|10
1632041460000|2021-09-19 08:51:00|20404.48|20284.48|20403.97|20283.97|20405.25|20285.25|20403.97|20283.97|10
1632041470000|2021-09-19 08:51:10|20403.43|20283.43|20403.1|20283.1|20403.76|20283.76|20403.1|20283.1|9
1632041480000|2021-09-19 08:51:20|20402.77|20282.77|20401.81|20281.81|20402.77|20282.77|20401.81|20281.81|7
1632041490000|2021-09-19 08:51:30|20401.56|20281.56|20401|20281|20401.56|20281.56|20400.69|20280.69|6
1632041500000|2021-09-19 08:51:40|20400.99|20280.99|20400.1|20280.1|20401.06|20281.06|20400.02|20280.02|10
1632041510000|2021-09-19 08:51:50|20400.08|20280.08|20401.35|20281.35|20401.35|20281.35|20399.86|20279.86|9
1632041520000|2021-09-19 08:52:00|20401.32|20281.32|20401.94|20281.94|20401.96|20281.96|20401.29|20281.29|9
1632041530000|2021-09-19 08:52:10|20401.3|20281.3|20402.79|20282.79|20402.8|20282.8|20401.3|20281.3|10
1632041540000|2021-09-19 08:52:20|20402.84|20282.84|20402.46|20282.46|20402.92|20282.92|20402.33|20282.33|9
1632041550000|2021-09-19 08:52:30|20402.22|20282.22|20400.57|20280.57|20402.22|20282.22|20400.49|20280.49|10
1632041560000|2021-09-19 08:52:40|20400.43|20280.43|20397.89|20277.89|20400.43|20280.43|20397.89|20277.89|9
1632041570000|2021-09-19 08:52:50|20397.94|20277.94|20397.13|20277.13|20397.94|20277.94|20396.32|20276.32|10
1632041580000|2021-09-19 08:53:00|20397.28|20277.28|20397.63|20277.63|20397.63|20277.63|20397.15|20277.15|10
1632041590000|2021-09-19 08:53:10|20397.59|20277.59|20398.06|20278.06|20398.2|20278.2|20397.59|20277.59|10
1632041600000|2021-09-19 08:53:20|20398.01|20278.01|20397.65|20277.65|20398.01|20278.01|20397.33|20277.33|10
1632041610000|2021-09-19 08:53:30|20397.74|20277.74|20397.01|20277.01|20397.75|20277.75|20396.96|20276.96|9
1632041620000|2021-09-19 08:53:40|20396.83|20276.83|20395.62|20275.62|20396.83|20276.83|20395.62|20275.62|10
1632041630000|2021-09-19 08:53:50|20395.87|20275.87|20397.89|20277.89|20397.89|20277.89|20395.87|20275.87|10
1632041640000|2021-09-19 08:54:00|20398.22|20278.22|20399.8|20279.8|20399.8|20279.8|20398.05|20278.05|7
1632041650000|2021-09-19 08:54:10|20399.83|20279.83|20401.81|20281.81|20401.81|20281.81|20399.83|20279.83|10
1632041660000|2021-09-19 08:54:20|20401.88|20281.88|20401.84|20281.84|20402.16|20282.16|20401.84|20281.84|9
1632041670000|2021-09-19 08:54:30|20401.66|20281.66|20402.61|20282.61|20402.67|20282.67|20401.66|20281.66|10
1632041680000|2021-09-19 08:54:40|20402.52|20282.52|20400.98|20280.98|20402.52|20282.52|20400.98|20280.98|10
1632041690000|2021-09-19 08:54:50|20400.7|20280.7|20400.87|20280.87|20400.87|20280.87|20400.54|20280.54|10
1632041700000|2021-09-19 08:55:00|20400.95|20280.95|20400.21|20280.21|20400.95|20280.95|20399.9|20279.9|9
1632041710000|2021-09-19 08:55:10|20400.13|20280.13|20399.53|20279.53|20400.38|20280.38|20399.53|20279.53|10
1632041720000|2021-09-19 08:55:20|20399.45|20279.45|20396.68|20276.68|20399.55|20279.55|20396.68|20276.68|10
1632041730000|2021-09-19 08:55:30|20397.25|20277.25|20397.85|20277.85|20397.85|20277.85|20397.25|20277.25|9
1632041740000|2021-09-19 08:55:40|20398.07|20278.07|20396.66|20276.66|20398.07|20278.07|20396.66|20276.66|9
1632041750000|2021-09-19 08:55:50|20396.57|20276.57|20397.29|20277.29|20397.31|20277.31|20396.48|20276.48|8
1632041760000|2021-09-19 08:56:00|20397.04|20277.04|20397.52|20277.52|20397.62|20277.62|20397.04|20277.04|8
1632041770000|2021-09-19 08:56:10|20397.49|20277.49|20397.07|20277.07|20397.74|20277.74|20396.85|20276.85|10
1632041780000|2021-09-19 08:56:20|20397.08|20277.08|20398.94|20278.94|20398.94|20278.94|20397.08|20277.08|9
1632041790000|2021-09-19 08:56:30|20399.1|20279.1|20399.62|20279.62|20399.67|20279.67|20399.1|20279.1|10
1632041800000|2021-09-19 08:56:40|20399.57|20279.57|20399.32|20279.32|20399.75|20279.75|20399.05|20279.05|9
1632041810000|2021-09-19 08:56:50|20399.17|20279.17|20399.2|20279.2|20399.72|20279.72|20399.06|20279.06|8
1632041820000|2021-09-19 08:57:00|20399.22|20279.22|20398.58|20278.58|20399.59|20279.59|20398.58|20278.58|10
1632041830000|2021-09-19 08:57:10|20398.27|20278.27|20395.45|20275.45|20398.27|20278.27|20395.45|20275.45|9
1632041840000|2021-09-19 08:57:20|20395.23|20275.23|20392.55|20272.55|20395.23|20275.23|20392.55|20272.55|10
1632041850000|2021-09-19 08:57:30|20392.09|20272.09|20390.86|20270.86|20392.09|20272.09|20390.65|20270.65|9
1632041860000|2021-09-19 08:57:40|20390.66|20270.66|20389.32|20269.32|20390.66|20270.66|20389.32|20269.32|9
1632041870000|2021-09-19 08:57:50|20389.24|20269.24|20388.34|20268.34|20389.24|20269.24|20388.34|20268.34|10
1632041880000|2021-09-19 08:58:00|20388.26|20268.26|20388.85|20268.85|20388.85|20268.85|20386.99|20266.99|9
1632041890000|2021-09-19 08:58:10|20389.33|20269.33|20390.3|20270.3|20390.3|20270.3|20389.33|20269.33|10
1632041900000|2021-09-19 08:58:20|20390.77|20270.77|20391.48|20271.48|20391.48|20271.48|20390.77|20270.77|9
1632041910000|2021-09-19 08:58:30|20391.59|20271.59|20390.7|20270.7|20392.35|20272.35|20390.7|20270.7|9
1632041920000|2021-09-19 08:58:40|20390.45|20270.45|20389.94|20269.94|20391.78|20271.78|20389.94|20269.94|10
1632041930000|2021-09-19 08:58:50|20389.69|20269.69|20391.27|20271.27|20391.27|20271.27|20389.56|20269.56|10
1632041940000|2021-09-19 08:59:00|20391.35|20271.35|20391.28|20271.28|20391.54|20271.54|20391.28|20271.28|9
1632041950000|2021-09-19 08:59:10|20391.27|20271.27|20392.66|20272.66|20392.66|20272.66|20391.27|20271.27|10
1632041960000|2021-09-19 08:59:20|20392.87|20272.87|20393.03|20273.03|20393.15|20273.15|20392.72|20272.72|10
1632041970000|2021-09-19 08:59:30|20392.81|20272.81|20391.86|20271.86|20393.06|20273.06|20391.86|20271.86|8
1632041980000|2021-09-19 08:59:40|20391.7|20271.7|20390.96|20270.96|20391.7|20271.7|20390.89|20270.89|10
1632041990000|2021-09-19 08:59:50|20391|20271|20390.78|20270.78|20391.22|20271.22|20390.52|20270.52|10
1632042000000|2021-09-19 09:00:00|20390.86|20270.86|20396.54|20276.54|20396.54|20276.54|20390.72|20270.72|10
1632042010000|2021-09-19 09:00:10|20396.47|20276.47|20401.15|20281.15|20401.15|20281.15|20396.47|20276.47|10
1632042020000|2021-09-19 09:00:20|20401.62|20281.62|20402.82|20282.82|20403.39|20283.39|20401.62|20281.62|10
1632042030000|2021-09-19 09:00:30|20402.96|20282.96|20407.41|20287.41|20407.41|20287.41|20402.76|20282.76|10
1632042040000|2021-09-19 09:00:40|20407.05|20287.05|20408.47|20288.47|20408.85|20288.85|20406.98|20286.98|10
1632042050000|2021-09-19 09:00:50|20408.56|20288.56|20409.47|20289.47|20409.47|20289.47|20408.56|20288.56|10
1632042060000|2021-09-19 09:01:00|20409.56|20289.56|20411.15|20291.15|20411.15|20291.15|20409.56|20289.56|10
1632042070000|2021-09-19 09:01:10|20411.54|20291.54|20410.68|20290.68|20412.21|20292.21|20410.68|20290.68|9
1632042080000|2021-09-19 09:01:20|20411.11|20291.11|20411.99|20291.99|20411.99|20291.99|20411.08|20291.08|10
1632042090000|2021-09-19 09:01:30|20412.11|20292.11|20413.02|20293.02|20413.06|20293.06|20412.11|20292.11|10
1632042100000|2021-09-19 09:01:40|20412.68|20292.68|20413.72|20293.72|20413.97|20293.97|20412.56|20292.56|10
1632042110000|2021-09-19 09:01:50|20413.74|20293.74|20413.87|20293.87|20414.27|20294.27|20413.69|20293.69|9
1632042120000|2021-09-19 09:02:00|20414.47|20294.47|20414.09|20294.09|20414.7|20294.7|20414.09|20294.09|10
1632042130000|2021-09-19 09:02:10|20413.55|20293.55|20411.71|20291.71|20413.55|20293.55|20411.38|20291.38|10
1632042140000|2021-09-19 09:02:20|20410.73|20290.73|20409.64|20289.64|20410.99|20290.99|20409.24|20289.24|10
1632042150000|2021-09-19 09:02:30|20409.53|20289.53|20407.24|20287.24|20410.04|20290.04|20407.24|20287.24|10
1632042160000|2021-09-19 09:02:40|20407.02|20287.02|20407.15|20287.15|20407.15|20287.15|20406.48|20286.48|10
1632042170000|2021-09-19 09:02:50|20407.36|20287.36|20408.12|20288.12|20408.43|20288.43|20407.36|20287.36|10
1632042180000|2021-09-19 09:03:00|20407.29|20287.29|20408.53|20288.53|20408.53|20288.53|20407.29|20287.29|10
1632042190000|2021-09-19 09:03:10|20408.51|20288.51|20410.42|20290.42|20410.42|20290.42|20408.51|20288.51|10
1632042200000|2021-09-19 09:03:20|20410.65|20290.65|20411.03|20291.03|20411.43|20291.43|20410.65|20290.65|10
1632042210000|2021-09-19 09:03:30|20410.89|20290.89|20411.42|20291.42|20411.42|20291.42|20410.7|20290.7|10
1632042220000|2021-09-19 09:03:40|20411.48|20291.48|20410.14|20290.14|20411.48|20291.48|20410.04|20290.04|10
1632042230000|2021-09-19 09:03:50|20410.25|20290.25|20409.74|20289.74|20410.25|20290.25|20409.58|20289.58|9
1632042240000|2021-09-19 09:04:00|20409.69|20289.69|20410.88|20290.88|20410.88|20290.88|20409.67|20289.67|10
1632042250000|2021-09-19 09:04:10|20411.42|20291.42|20412.17|20292.17|20412.25|20292.25|20411.42|20291.42|9
1632042260000|2021-09-19 09:04:20|20412.28|20292.28|20411.48|20291.48|20412.29|20292.29|20411.48|20291.48|8
1632042270000|2021-09-19 09:04:30|20411.55|20291.55|20409.75|20289.75|20411.55|20291.55|20409.75|20289.75|10
1632042280000|2021-09-19 09:04:40|20409.78|20289.78|20409.18|20289.18|20409.78|20289.78|20408.9|20288.9|10
1632042290000|2021-09-19 09:04:50|20409.09|20289.09|20407.52|20287.52|20409.09|20289.09|20407.52|20287.52|10
1632042300000|2021-09-19 09:05:00|20407.29|20287.29|20406.38|20286.38|20407.29|20287.29|20406.17|20286.17|10
1632042310000|2021-09-19 09:05:10|20406.15|20286.15|20405.32|20285.32|20406.15|20286.15|20405.32|20285.32|9
1632042320000|2021-09-19 09:05:20|20405.4|20285.4|20404.27|20284.27|20405.4|20285.4|20404.27|20284.27|10
1632042330000|2021-09-19 09:05:30|20404.03|20284.03|20402.64|20282.64|20404.03|20284.03|20402.62|20282.62|7
1632042340000|2021-09-19 09:05:40|20402.46|20282.46|20402.67|20282.67|20402.67|20282.67|20402.43|20282.43|8
1632042350000|2021-09-19 09:05:50|20402.95|20282.95|20404.04|20284.04|20404.04|20284.04|20402.92|20282.92|10
1632042360000|2021-09-19 09:06:00|20403.99|20283.99|20405.61|20285.61|20405.67|20285.67|20403.99|20283.99|10
1632042370000|2021-09-19 09:06:10|20405.63|20285.63|20406.84|20286.84|20407.8|20287.8|20404.83|20284.83|9
1632042380000|2021-09-19 09:06:20|20407.52|20287.52|20406.85|20286.85|20407.52|20287.52|20406.7|20286.7|10
1632042390000|2021-09-19 09:06:30|20406.76|20286.76|20406.24|20286.24|20406.82|20286.82|20406.24|20286.24|8
1632042400000|2021-09-19 09:06:40|20406.33|20286.33|20403.78|20283.78|20406.33|20286.33|20403.66|20283.66|10
1632042410000|2021-09-19 09:06:50|20403.59|20283.59|20404.33|20284.33|20404.45|20284.45|20403.31|20283.31|9
1632042420000|2021-09-19 09:07:00|20404.35|20284.35|20403.63|20283.63|20404.8|20284.8|20403.63|20283.63|9
1632042430000|2021-09-19 09:07:10|20403.44|20283.44|20404.27|20284.27|20404.27|20284.27|20403.09|20283.09|10
1632042440000|2021-09-19 09:07:20|20404.38|20284.38|20405.17|20285.17|20405.17|20285.17|20404.38|20284.38|9
1632042450000|2021-09-19 09:07:30|20405.2|20285.2|20405.41|20285.41|20405.56|20285.56|20405.2|20285.2|7
1632042460000|2021-09-19 09:07:40|20405.37|20285.37|20405.46|20285.46|20405.74|20285.74|20405.23|20285.23|9
1632042470000|2021-09-19 09:07:50|20405.28|20285.28|20402.89|20282.89|20405.28|20285.28|20402.89|20282.89|10
1632042480000|2021-09-19 09:08:00|20402.36|20282.36|20403.09|20283.09|20403.19|20283.19|20402.12|20282.12|8
1632042490000|2021-09-19 09:08:10|20403.2|20283.2|20402.44|20282.44|20403.45|20283.45|20402.05|20282.05|10
1632042500000|2021-09-19 09:08:20|20402.29|20282.29|20404.66|20284.66|20404.66|20284.66|20402.29|20282.29|10
1632042510000|2021-09-19 09:08:30|20404.8|20284.8|20403.96|20283.96|20404.87|20284.87|20403.96|20283.96|10
1632042520000|2021-09-19 09:08:40|20403.8|20283.8|20406.22|20286.22|20406.22|20286.22|20403.48|20283.48|10
1632042530000|2021-09-19 09:08:50|20406.61|20286.61|20408.91|20288.91|20408.91|20288.91|20406.4|20286.4|10
1632042540000|2021-09-19 09:09:00|20408.83|20288.83|20407.97|20287.97|20408.83|20288.83|20407.97|20287.97|7
1632042550000|2021-09-19 09:09:10|20408.08|20288.08|20408.61|20288.61|20408.61|20288.61|20408.08|20288.08|9
1632042560000|2021-09-19 09:09:20|20408.6|20288.6|20409.04|20289.04|20409.48|20289.48|20408.6|20288.6|10
1632042570000|2021-09-19 09:09:30|20409.02|20289.02|20410.08|20290.08|20410.11|20290.11|20409.02|20289.02|9
1632042580000|2021-09-19 09:09:40|20410.14|20290.14|20410.61|20290.61|20410.62|20290.62|20410.14|20290.14|9
1632042590000|2021-09-19 09:09:50|20410.55|20290.55|20410.39|20290.39|20410.63|20290.63|20410.22|20290.22|10
1632042600000|2021-09-19 09:10:00|20410.33|20290.33|20410.89|20290.89|20410.96|20290.96|20410.28|20290.28|9
1632042610000|2021-09-19 09:10:10|20410.86|20290.86|20411.27|20291.27|20411.36|20291.36|20410.59|20290.59|9
1632042620000|2021-09-19 09:10:20|20411.22|20291.22|20412.39|20292.39|20412.46|20292.46|20411.07|20291.07|10
1632042630000|2021-09-19 09:10:30|20412.7|20292.7|20414.69|20294.69|20414.69|20294.69|20412.7|20292.7|10
1632042640000|2021-09-19 09:10:40|20415.3|20295.3|20414.45|20294.45|20415.3|20295.3|20414.45|20294.45|9
1632042650000|2021-09-19 09:10:50|20414.96|20294.96|20415.44|20295.44|20415.5|20295.5|20414.96|20294.96|9
1632042660000|2021-09-19 09:11:00|20415.52|20295.52|20416.27|20296.27|20416.27|20296.27|20415.37|20295.37|9
1632042670000|2021-09-19 09:11:10|20416.35|20296.35|20416.76|20296.76|20416.76|20296.76|20416.35|20296.35|10
1632042680000|2021-09-19 09:11:20|20416.72|20296.72|20418.27|20298.27|20418.28|20298.28|20416.72|20296.72|10
1632042690000|2021-09-19 09:11:30|20418.52|20298.52|20418.27|20298.27|20418.89|20298.89|20418.16|20298.16|10
1632042700000|2021-09-19 09:11:40|20418.6|20298.6|20416.95|20296.95|20418.6|20298.6|20416.95|20296.95|9
1632042710000|2021-09-19 09:11:50|20416.48|20296.48|20415.41|20295.41|20416.8|20296.8|20415.26|20295.26|10
1632042720000|2021-09-19 09:12:00|20415.52|20295.52|20413.69|20293.69|20415.52|20295.52|20413.47|20293.47|9
1632042730000|2021-09-19 09:12:10|20413.59|20293.59|20411.65|20291.65|20413.59|20293.59|20411.51|20291.51|10
1632042740000|2021-09-19 09:12:20|20411.8|20291.8|20411.84|20291.84|20411.84|20291.84|20411.49|20291.49|9
1632042750000|2021-09-19 09:12:30|20412.39|20292.39|20411.39|20291.39|20412.39|20292.39|20411.35|20291.35|9
1632042760000|2021-09-19 09:12:40|20410.2|20290.2|20410.28|20290.28|20410.28|20290.28|20409.87|20289.87|10
1632042770000|2021-09-19 09:12:50|20410.46|20290.46|20410.4|20290.4|20410.83|20290.83|20410.29|20290.29|10
1632042780000|2021-09-19 09:13:00|20410.41|20290.41|20410.98|20290.98|20410.98|20290.98|20410.12|20290.12|9
1632042790000|2021-09-19 09:13:10|20411.11|20291.11|20412.32|20292.32|20412.32|20292.32|20410.77|20290.77|10
1632042800000|2021-09-19 09:13:20|20412.02|20292.02|20412.69|20292.69|20412.69|20292.69|20411.72|20291.72|8
1632042810000|2021-09-19 09:13:30|20413|20293|20412.48|20292.48|20414.11|20294.11|20412.48|20292.48|9
1632042820000|2021-09-19 09:13:40|20412.25|20292.25|20410.21|20290.21|20412.41|20292.41|20410.21|20290.21|9
1632042830000|2021-09-19 09:13:50|20410.12|20290.12|20407.23|20287.23|20410.15|20290.15|20407.23|20287.23|10
1632042840000|2021-09-19 09:14:00|20407.01|20287.01|20403.49|20283.49|20407.02|20287.02|20402.94|20282.94|10
1632042850000|2021-09-19 09:14:10|20402.85|20282.85|20399.32|20279.32|20402.85|20282.85|20399.32|20279.32|9
1632042860000|2021-09-19 09:14:20|20399.12|20279.12|20398.16|20278.16|20399.42|20279.42|20398.16|20278.16|8
1632042870000|2021-09-19 09:14:30|20398.48|20278.48|20392.13|20272.13|20398.48|20278.48|20392.13|20272.13|10
1632042880000|2021-09-19 09:14:40|20391.32|20271.32|20389.26|20269.26|20392.32|20272.32|20389.11|20269.11|10
1632042890000|2021-09-19 09:14:50|20389.25|20269.25|20385.42|20265.42|20389.48|20269.48|20385.42|20265.42|10
1632042900000|2021-09-19 09:15:00|20384.67|20264.67|20382.3|20262.3|20384.67|20264.67|20382.3|20262.3|9
1632042910000|2021-09-19 09:15:10|20382.12|20262.12|20381.17|20261.17|20382.21|20262.21|20380.1|20260.1|10
1632042920000|2021-09-19 09:15:20|20381.03|20261.03|20380.61|20260.61|20381.18|20261.18|20379.73|20259.73|9
1632042930000|2021-09-19 09:15:30|20380.73|20260.73|20381.18|20261.18|20381.18|20261.18|20380.2|20260.2|8
1632042940000|2021-09-19 09:15:40|20381.09|20261.09|20383.24|20263.24|20383.28|20263.28|20381.01|20261.01|8
1632042950000|2021-09-19 09:15:50|20382.48|20262.48|20382.38|20262.38|20382.75|20262.75|20382.38|20262.38|9
1632042960000|2021-09-19 09:16:00|20382.43|20262.43|20382.96|20262.96|20382.96|20262.96|20382.43|20262.43|9
1632042970000|2021-09-19 09:16:10|20382.92|20262.92|20382.89|20262.89|20383.56|20263.56|20382.3|20262.3|8
1632042980000|2021-09-19 09:16:20|20382.83|20262.83|20379.91|20259.91|20382.83|20262.83|20379.43|20259.43|9
1632042990000|2021-09-19 09:16:30|20379.47|20259.47|20373.04|20253.04|20379.47|20259.47|20373.04|20253.04|10
1632043000000|2021-09-19 09:16:40|20373.6|20253.6|20371.57|20251.57|20373.6|20253.6|20371.38|20251.38|10
1632043010000|2021-09-19 09:16:50|20371.43|20251.43|20368.23|20248.23|20371.43|20251.43|20368.11|20248.11|9
1632043020000|2021-09-19 09:17:00|20366.71|20246.71|20361.61|20241.61|20366.71|20246.71|20361.61|20241.61|10
1632043030000|2021-09-19 09:17:10|20361.64|20241.64|20357.23|20237.23|20361.84|20241.84|20357.23|20237.23|10
1632043040000|2021-09-19 09:17:20|20358.29|20238.29|20353.99|20233.99|20358.34|20238.34|20353.99|20233.99|9
1632043050000|2021-09-19 09:17:30|20354.03|20234.03|20348.78|20228.78|20354.03|20234.03|20348.78|20228.78|9
1632043060000|2021-09-19 09:17:40|20348.03|20228.03|20344.17|20224.17|20348.12|20228.12|20344.17|20224.17|10
1632043070000|2021-09-19 09:17:50|20344.14|20224.14|20341.87|20221.87|20344.17|20224.17|20341.87|20221.87|10
1632043080000|2021-09-19 09:18:00|20342.12|20222.12|20342.59|20222.59|20342.75|20222.75|20341.92|20221.92|9
1632043090000|2021-09-19 09:18:10|20343.2|20223.2|20342.51|20222.51|20343.97|20223.97|20342.49|20222.49|9
1632043100000|2021-09-19 09:18:20|20340.87|20220.87|20334.54|20214.54|20340.97|20220.97|20334.54|20214.54|10
1632043110000|2021-09-19 09:18:30|20333.02|20213.02|20323.28|20203.28|20333.02|20213.02|20323.28|20203.28|10
1632043120000|2021-09-19 09:18:40|20323.31|20203.31|20321.25|20201.25|20323.43|20203.43|20321.12|20201.12|10
1632043130000|2021-09-19 09:18:50|20321.02|20201.02|20322|20202|20322.14|20202.14|20320.98|20200.98|6
1632043140000|2021-09-19 09:19:00|20321.97|20201.97|20325.01|20205.01|20325.01|20205.01|20321.68|20201.68|10
1632043150000|2021-09-19 09:19:10|20325.09|20205.09|20327.24|20207.24|20327.61|20207.61|20324.95|20204.95|9
1632043160000|2021-09-19 09:19:20|20327.41|20207.41|20330.27|20210.27|20330.27|20210.27|20327.41|20207.41|9
1632043170000|2021-09-19 09:19:30|20330.17|20210.17|20332.16|20212.16|20332.34|20212.34|20330.17|20210.17|9
1632043180000|2021-09-19 09:19:40|20332.77|20212.77|20334.79|20214.79|20334.9|20214.9|20332.61|20212.61|10
1632043190000|2021-09-19 09:19:50|20334.81|20214.81|20336.62|20216.62|20336.62|20216.62|20334.58|20214.58|9
1632043200000|2021-09-19 09:20:00|20336.54|20216.54|20339.38|20219.38|20339.38|20219.38|20336.54|20216.54|10
1632043210000|2021-09-19 09:20:10|20339.41|20219.41|20339|20219|20339.88|20219.88|20339|20219|10
1632043220000|2021-09-19 09:20:20|20338.83|20218.83|20339.5|20219.5|20339.5|20219.5|20338.48|20218.48|10
1632043230000|2021-09-19 09:20:30|20339.61|20219.61|20339.31|20219.31|20340.3|20220.3|20339.31|20219.31|10
1632043240000|2021-09-19 09:20:40|20339.5|20219.5|20341.16|20221.16|20341.7|20221.7|20339.5|20219.5|10
1632043250000|2021-09-19 09:20:50|20341.22|20221.22|20341.21|20221.21|20341.35|20221.35|20340.07|20220.07|10
1632043260000|2021-09-19 09:21:00|20341.06|20221.06|20341.1|20221.1|20341.27|20221.27|20340.78|20220.78|10
1632043270000|2021-09-19 09:21:10|20341.12|20221.12|20342.7|20222.7|20342.87|20222.87|20341.12|20221.12|10
1632043280000|2021-09-19 09:21:20|20341.64|20221.64|20341.63|20221.63|20341.91|20221.91|20341.63|20221.63|10
1632043290000|2021-09-19 09:21:30|20341.64|20221.64|20342.16|20222.16|20342.16|20222.16|20341.26|20221.26|10
1632043300000|2021-09-19 09:21:40|20342.13|20222.13|20341.33|20221.33|20342.13|20222.13|20341.19|20221.19|9
1632043310000|2021-09-19 09:21:50|20341.03|20221.03|20341.27|20221.27|20341.46|20221.46|20340.46|20220.46|10
1632043320000|2021-09-19 09:22:00|20341.44|20221.44|20341.09|20221.09|20341.53|20221.53|20340.99|20220.99|10
1632043330000|2021-09-19 09:22:10|20341.2|20221.2|20339.95|20219.95|20341.2|20221.2|20339.55|20219.55|10
1632043340000|2021-09-19 09:22:20|20340.08|20220.08|20339.94|20219.94|20340.49|20220.49|20339.9|20219.9|10
1632043350000|2021-09-19 09:22:30|20340.12|20220.12|20340.37|20220.37|20340.58|20220.58|20340.12|20220.12|10
1632043360000|2021-09-19 09:22:40|20340.13|20220.13|20341.95|20221.95|20341.95|20221.95|20340.13|20220.13|10
1632043370000|2021-09-19 09:22:50|20342.2|20222.2|20341.2|20221.2|20342.2|20222.2|20341.2|20221.2|9
1632043380000|2021-09-19 09:23:00|20341.23|20221.23|20339.98|20219.98|20341.23|20221.23|20339.98|20219.98|10
1632043390000|2021-09-19 09:23:10|20339.99|20219.99|20337.27|20217.27|20339.99|20219.99|20337.27|20217.27|9
1632043400000|2021-09-19 09:23:20|20337.02|20217.02|20337.35|20217.35|20337.35|20217.35|20336.49|20216.49|10
1632043410000|2021-09-19 09:23:30|20337.02|20217.02|20339.09|20219.09|20339.09|20219.09|20337.02|20217.02|10
1632043420000|2021-09-19 09:23:40|20339.24|20219.24|20340.31|20220.31|20340.64|20220.64|20339.24|20219.24|10
1632043430000|2021-09-19 09:23:50|20340.87|20220.87|20337.58|20217.58|20341.03|20221.03|20337.58|20217.58|10
1632043440000|2021-09-19 09:24:00|20337.41|20217.41|20335.3|20215.3|20337.41|20217.41|20335.3|20215.3|10
1632043450000|2021-09-19 09:24:10|20334.44|20214.44|20332.77|20212.77|20334.44|20214.44|20332.77|20212.77|10
1632043460000|2021-09-19 09:24:20|20332.81|20212.81|20331.92|20211.92|20333.08|20213.08|20331.92|20211.92|9
1632043470000|2021-09-19 09:24:30|20331.9|20211.9|20329.95|20209.95|20331.9|20211.9|20329.95|20209.95|10
1632043480000|2021-09-19 09:24:40|20329.92|20209.92|20328.8|20208.8|20329.92|20209.92|20328.8|20208.8|10
1632043490000|2021-09-19 09:24:50|20328.69|20208.69|20326.9|20206.9|20328.96|20208.96|20326.9|20206.9|10
1632043500000|2021-09-19 09:25:00|20326.95|20206.95|20327.28|20207.28|20327.61|20207.61|20326.55|20206.55|10
1632043510000|2021-09-19 09:25:10|20327.25|20207.25|20330.63|20210.63|20330.63|20210.63|20327.25|20207.25|10
1632043520000|2021-09-19 09:25:20|20330.57|20210.57|20330.89|20210.89|20331.13|20211.13|20330.57|20210.57|10
1632043530000|2021-09-19 09:25:30|20330.9|20210.9|20330.29|20210.29|20331.13|20211.13|20330.2|20210.2|10
1632043540000|2021-09-19 09:25:40|20329.9|20209.9|20327.73|20207.73|20329.93|20209.93|20327.73|20207.73|10
1632043550000|2021-09-19 09:25:50|20327.28|20207.28|20326.46|20206.46|20327.28|20207.28|20326.02|20206.02|10
1632043560000|2021-09-19 09:26:00|20326.51|20206.51|20328.16|20208.16|20328.16|20208.16|20326.34|20206.34|10
1632043570000|2021-09-19 09:26:10|20328.29|20208.29|20328.48|20208.48|20328.57|20208.57|20327.82|20207.82|10
1632043580000|2021-09-19 09:26:20|20328.15|20208.15|20327.73|20207.73|20328.15|20208.15|20327.02|20207.02|10
1632043590000|2021-09-19 09:26:30|20327.55|20207.55|20327.81|20207.81|20327.81|20207.81|20327.35|20207.35|10
1632043600000|2021-09-19 09:26:40|20327.71|20207.71|20327.83|20207.83|20327.86|20207.86|20327.6|20207.6|10
1632043610000|2021-09-19 09:26:50|20327.89|20207.89|20325.06|20205.06|20328.45|20208.45|20325.06|20205.06|10
1632043620000|2021-09-19 09:27:00|20324.59|20204.59|20322.28|20202.28|20324.59|20204.59|20322.28|20202.28|10
1632043630000|2021-09-19 09:27:10|20322.48|20202.48|20320.39|20200.39|20322.48|20202.48|20320.18|20200.18|9
1632043640000|2021-09-19 09:27:20|20320.23|20200.23|20319.9|20199.9|20320.23|20200.23|20319.58|20199.58|9
1632043650000|2021-09-19 09:27:30|20319.4|20199.4|20311.73|20191.73|20319.4|20199.4|20311.19|20191.19|10
1632043660000|2021-09-19 09:27:40|20310.79|20190.79|20306.76|20186.76|20310.79|20190.79|20306.76|20186.76|10
1632043670000|2021-09-19 09:27:50|20306.53|20186.53|20304.62|20184.62|20306.63|20186.63|20304.6|20184.6|9
1632043680000|2021-09-19 09:28:00|20304.26|20184.26|20305.68|20185.68|20305.68|20185.68|20303.6|20183.6|9
1632043690000|2021-09-19 09:28:10|20306.02|20186.02|20308.46|20188.46|20308.46|20188.46|20306.02|20186.02|9
1632043700000|2021-09-19 09:28:20|20308.48|20188.48|20307.62|20187.62|20308.48|20188.48|20307.38|20187.38|9
1632043710000|2021-09-19 09:28:30|20308.52|20188.52|20314.02|20194.02|20314.09|20194.09|20308.52|20188.52|10
1632043720000|2021-09-19 09:28:40|20313.91|20193.91|20315.95|20195.95|20315.95|20195.95|20313.91|20193.91|10
1632043730000|2021-09-19 09:28:50|20315.99|20195.99|20316.85|20196.85|20317.39|20197.39|20315.79|20195.79|10
1632043740000|2021-09-19 09:29:00|20316.82|20196.82|20313.5|20193.5|20316.82|20196.82|20313.48|20193.48|10
1632043750000|2021-09-19 09:29:10|20313.43|20193.43|20315.15|20195.15|20315.15|20195.15|20313.43|20193.43|9
1632043760000|2021-09-19 09:29:20|20315.9|20195.9|20315.7|20195.7|20316.53|20196.53|20315.7|20195.7|9
1632043770000|2021-09-19 09:29:30|20315.71|20195.71|20313.25|20193.25|20315.71|20195.71|20313.25|20193.25|8
1632043780000|2021-09-19 09:29:40|20313.37|20193.37|20311.28|20191.28|20313.45|20193.45|20311.28|20191.28|9
1632043790000|2021-09-19 09:29:50|20311.31|20191.31|20312.76|20192.76|20312.76|20192.76|20310.79|20190.79|9
1632043800000|2021-09-19 09:30:00|20312.95|20192.95|20314.01|20194.01|20314.01|20194.01|20311.91|20191.91|10
1632043810000|2021-09-19 09:30:10|20314.46|20194.46|20314.25|20194.25|20314.61|20194.61|20313.01|20193.01|10
1632043820000|2021-09-19 09:30:20|20314.73|20194.73|20315.66|20195.66|20315.66|20195.66|20314.35|20194.35|10
1632043830000|2021-09-19 09:30:30|20315.93|20195.93|20318.31|20198.31|20318.31|20198.31|20315.85|20195.85|9
1632043840000|2021-09-19 09:30:40|20319.04|20199.04|20319.89|20199.89|20319.89|20199.89|20318.51|20198.51|8
1632043850000|2021-09-19 09:30:50|20319.85|20199.85|20318.31|20198.31|20319.86|20199.86|20318.26|20198.26|9
1632043860000|2021-09-19 09:31:00|20318.18|20198.18|20319.01|20199.01|20319.01|20199.01|20316.33|20196.33|10
1632043870000|2021-09-19 09:31:10|20319.18|20199.18|20321.02|20201.02|20321.46|20201.46|20319.18|20199.18|9
1632043880000|2021-09-19 09:31:20|20320.87|20200.87|20324.22|20204.22|20324.22|20204.22|20320.87|20200.87|10
1632043890000|2021-09-19 09:31:30|20324.19|20204.19|20325.43|20205.43|20325.43|20205.43|20324.19|20204.19|9
1632043900000|2021-09-19 09:31:40|20325.31|20205.31|20325.6|20205.6|20325.6|20205.6|20325.25|20205.25|9
1632043910000|2021-09-19 09:31:50|20325.54|20205.54|20326.97|20206.97|20327.17|20207.17|20325.01|20205.01|10
1632043920000|2021-09-19 09:32:00|20326.54|20206.54|20327.29|20207.29|20328.46|20208.46|20326.16|20206.16|10
1632043930000|2021-09-19 09:32:10|20327.3|20207.3|20328.91|20208.91|20329.11|20209.11|20327.2|20207.2|9
1632043940000|2021-09-19 09:32:20|20328.49|20208.49|20328.24|20208.24|20328.52|20208.52|20328.08|20208.08|10
1632043950000|2021-09-19 09:32:30|20328.11|20208.11|20328.56|20208.56|20328.57|20208.57|20327.95|20207.95|10
1632043960000|2021-09-19 09:32:40|20328.98|20208.98|20331.37|20211.37|20331.57|20211.57|20328.98|20208.98|9
1632043970000|2021-09-19 09:32:50|20331.18|20211.18|20332.29|20212.29|20332.29|20212.29|20331.18|20211.18|9
1632043980000|2021-09-19 09:33:00|20332.35|20212.35|20332.89|20212.89|20332.89|20212.89|20332.13|20212.13|10
1632043990000|2021-09-19 09:33:10|20333.19|20213.19|20336.05|20216.05|20336.05|20216.05|20333.19|20213.19|10
1632044000000|2021-09-19 09:33:20|20335.95|20215.95|20332.97|20212.97|20335.95|20215.95|20332.97|20212.97|10
1632044010000|2021-09-19 09:33:30|20332.55|20212.55|20329.08|20209.08|20332.55|20212.55|20329.08|20209.08|10
1632044020000|2021-09-19 09:33:40|20329.07|20209.07|20327.07|20207.07|20329.07|20209.07|20326.98|20206.98|10
1632044030000|2021-09-19 09:33:50|20325.25|20205.25|20319|20199|20325.25|20205.25|20319|20199|10
1632044040000|2021-09-19 09:34:00|20318.3|20198.3|20313.64|20193.64|20318.3|20198.3|20313.64|20193.64|10
1632044050000|2021-09-19 09:34:10|20313.86|20193.86|20308.66|20188.66|20314.57|20194.57|20308.66|20188.66|10
1632044060000|2021-09-19 09:34:20|20308.31|20188.31|20303.1|20183.1|20308.49|20188.49|20303.1|20183.1|10
1632044070000|2021-09-19 09:34:30|20302.75|20182.75|20298.15|20178.15|20302.84|20182.84|20298.15|20178.15|8
1632044080000|2021-09-19 09:34:40|20298.07|20178.07|20296.77|20176.77|20298.07|20178.07|20296.37|20176.37|9
1632044090000|2021-09-19 09:34:50|20296.85|20176.85|20297.37|20177.37|20297.37|20177.37|20296.14|20176.14|10
1632044100000|2021-09-19 09:35:00|20297.22|20177.22|20297.23|20177.23|20297.95|20177.95|20296.99|20176.99|9
1632044110000|2021-09-19 09:35:10|20297.45|20177.45|20299.42|20179.42|20299.42|20179.42|20297.1|20177.1|8
1632044120000|2021-09-19 09:35:20|20299.45|20179.45|20300.97|20180.97|20300.97|20180.97|20299.32|20179.32|9
1632044130000|2021-09-19 09:35:30|20301.19|20181.19|20303.21|20183.21|20303.21|20183.21|20301.04|20181.04|10
1632044140000|2021-09-19 09:35:40|20303.77|20183.77|20304.3|20184.3|20304.3|20184.3|20303.77|20183.77|8
1632044150000|2021-09-19 09:35:50|20304.03|20184.03|20303.87|20183.87|20304.32|20184.32|20303.71|20183.71|8
1632044160000|2021-09-19 09:36:00|20304.55|20184.55|20304.73|20184.73|20304.93|20184.93|20304.4|20184.4|9
1632044170000|2021-09-19 09:36:10|20304.84|20184.84|20307.1|20187.1|20307.1|20187.1|20304.84|20184.84|8
1632044180000|2021-09-19 09:36:20|20307.13|20187.13|20308.51|20188.51|20308.52|20188.52|20306.98|20186.98|8
1632044190000|2021-09-19 09:36:30|20308.78|20188.78|20310.81|20190.81|20310.81|20190.81|20308.78|20188.78|9
1632044200000|2021-09-19 09:36:40|20311|20191|20311.15|20191.15|20312.05|20192.05|20310.95|20190.95|9
1632044210000|2021-09-19 09:36:50|20311.52|20191.52|20313.6|20193.6|20313.6|20193.6|20311.36|20191.36|10
1632044220000|2021-09-19 09:37:00|20313.62|20193.62|20314.53|20194.53|20315.22|20195.22|20313.14|20193.14|8
1632044230000|2021-09-19 09:37:10|20314.52|20194.52|20318.48|20198.48|20318.48|20198.48|20314.52|20194.52|9
1632044240000|2021-09-19 09:37:20|20318.8|20198.8|20321.13|20201.13|20321.28|20201.28|20318.43|20198.43|10
1632044250000|2021-09-19 09:37:30|20321.03|20201.03|20320.05|20200.05|20321.03|20201.03|20320.05|20200.05|8
1632044260000|2021-09-19 09:37:40|20320.08|20200.08|20318.92|20198.92|20320.08|20200.08|20318.58|20198.58|9
1632044270000|2021-09-19 09:37:50|20320.16|20200.16|20320.44|20200.44|20320.58|20200.58|20320.16|20200.16|9
1632044280000|2021-09-19 09:38:00|20319.27|20199.27|20324.2|20204.2|20324.2|20204.2|20319.27|20199.27|10
1632044290000|2021-09-19 09:38:10|20324.47|20204.47|20325.01|20205.01|20325.81|20205.81|20324.47|20204.47|10
1632044300000|2021-09-19 09:38:20|20324.88|20204.88|20322.22|20202.22|20324.88|20204.88|20322.22|20202.22|10
1632044310000|2021-09-19 09:38:30|20321.91|20201.91|20322.07|20202.07|20322.36|20202.36|20321.75|20201.75|9
1632044320000|2021-09-19 09:38:40|20320.85|20200.85|20318.61|20198.61|20320.85|20200.85|20318.61|20198.61|10
1632044330000|2021-09-19 09:38:50|20318.54|20198.54|20319.35|20199.35|20319.35|20199.35|20318.54|20198.54|9
1632044340000|2021-09-19 09:39:00|20319.36|20199.36|20318.7|20198.7|20319.36|20199.36|20318.49|20198.49|8
1632044350000|2021-09-19 09:39:10|20318.9|20198.9|20317.84|20197.84|20319.06|20199.06|20317.76|20197.76|10
1632044360000|2021-09-19 09:39:20|20317.45|20197.45|20317.25|20197.25|20318.02|20198.02|20316.78|20196.78|10
1632044370000|2021-09-19 09:39:30|20317.12|20197.12|20314.44|20194.44|20317.12|20197.12|20314.38|20194.38|10
1632044380000|2021-09-19 09:39:40|20314.28|20194.28|20314.7|20194.7|20314.7|20194.7|20314.08|20194.08|9
1632044390000|2021-09-19 09:39:50|20314.65|20194.65|20314.73|20194.73|20314.99|20194.99|20314.65|20194.65|7
1632044400000|2021-09-19 09:40:00|20314.61|20194.61|20313.34|20193.34|20314.75|20194.75|20313.34|20193.34|9
1632044410000|2021-09-19 09:40:10|20313.71|20193.71|20314.45|20194.45|20315.44|20195.44|20313.71|20193.71|9
1632044420000|2021-09-19 09:40:20|20314.63|20194.63|20316.04|20196.04|20316.04|20196.04|20314.63|20194.63|9
1632044430000|2021-09-19 09:40:30|20316.29|20196.29|20316.35|20196.35|20316.35|20196.35|20316.12|20196.12|7
1632044440000|2021-09-19 09:40:40|20316.7|20196.7|20318.14|20198.14|20318.14|20198.14|20316.54|20196.54|10
1632044450000|2021-09-19 09:40:50|20318.13|20198.13|20318.81|20198.81|20318.81|20198.81|20318.13|20198.13|7
1632044460000|2021-09-19 09:41:00|20318.88|20198.88|20323.17|20203.17|20323.17|20203.17|20318.88|20198.88|9
1632044470000|2021-09-19 09:41:10|20323.14|20203.14|20325.07|20205.07|20325.07|20205.07|20323.14|20203.14|7
1632044480000|2021-09-19 09:41:20|20324.97|20204.97|20324.63|20204.63|20324.97|20204.97|20324.63|20204.63|9
1632044490000|2021-09-19 09:41:30|20325.16|20205.16|20326.51|20206.51|20326.51|20206.51|20325.16|20205.16|8
1632044500000|2021-09-19 09:41:40|20326.56|20206.56|20325.87|20205.87|20326.56|20206.56|20325.87|20205.87|8
1632044510000|2021-09-19 09:41:50|20326.24|20206.24|20326.26|20206.26|20326.26|20206.26|20325.57|20205.57|7
1632044520000|2021-09-19 09:42:00|20325.97|20205.97|20325.22|20205.22|20326.43|20206.43|20325.22|20205.22|7
1632044530000|2021-09-19 09:42:10|20324.59|20204.59|20324.78|20204.78|20324.78|20204.78|20324.43|20204.43|4
1632044540000|2021-09-19 09:42:20|20324.75|20204.75|20324.25|20204.25|20325.1|20205.1|20324.25|20204.25|8
1632044550000|2021-09-19 09:42:30|20324|20204|20322.76|20202.76|20324|20204|20322.36|20202.36|8
1632044560000|2021-09-19 09:42:40|20322.74|20202.74|20322.33|20202.33|20322.82|20202.82|20322.3|20202.3|8
1632044570000|2021-09-19 09:42:50|20322.4|20202.4|20322.81|20202.81|20323.33|20203.33|20322.28|20202.28|9
1632044580000|2021-09-19 09:43:00|20322.75|20202.75|20321.9|20201.9|20322.75|20202.75|20321.9|20201.9|9
1632044590000|2021-09-19 09:43:10|20321.83|20201.83|20322.27|20202.27|20322.27|20202.27|20321.5|20201.5|7
1632044600000|2021-09-19 09:43:20|20322.61|20202.61|20323.74|20203.74|20323.74|20203.74|20322.61|20202.61|8
1632044610000|2021-09-19 09:43:30|20323.76|20203.76|20324.02|20204.02|20324.05|20204.05|20323.55|20203.55|6
1632044620000|2021-09-19 09:43:40|20324.03|20204.03|20323.29|20203.29|20324.24|20204.24|20323.27|20203.27|10
1632044630000|2021-09-19 09:43:50|20323.08|20203.08|20322.93|20202.93|20323.36|20203.36|20322.75|20202.75|8
1632044640000|2021-09-19 09:44:00|20322.89|20202.89|20321.97|20201.97|20322.95|20202.95|20321.94|20201.94|10
1632044650000|2021-09-19 09:44:10|20321.84|20201.84|20322.75|20202.75|20322.75|20202.75|20321.74|20201.74|8
1632044660000|2021-09-19 09:44:20|20322.5|20202.5|20321.94|20201.94|20322.9|20202.9|20321.94|20201.94|10
1632044670000|2021-09-19 09:44:30|20322.4|20202.4|20322.33|20202.33|20322.48|20202.48|20321.95|20201.95|9
1632044680000|2021-09-19 09:44:40|20322.36|20202.36|20323.96|20203.96|20323.96|20203.96|20322.36|20202.36|8
1632044690000|2021-09-19 09:44:50|20323.98|20203.98|20324.01|20204.01|20324.07|20204.07|20323.87|20203.87|7
1632044700000|2021-09-19 09:45:00|20323.81|20203.81|20322.95|20202.95|20323.81|20203.81|20322.82|20202.82|7
1632044710000|2021-09-19 09:45:10|20323.18|20203.18|20324|20204|20324.7|20204.7|20323.16|20203.16|10
1632044720000|2021-09-19 09:45:20|20323.89|20203.89|20323.89|20203.89|20323.99|20203.99|20323.57|20203.57|10
1632044730000|2021-09-19 09:45:30|20323.99|20203.99|20325.49|20205.49|20325.49|20205.49|20323.99|20203.99|10
1632044740000|2021-09-19 09:45:40|20325.35|20205.35|20325.41|20205.41|20325.73|20205.73|20324.93|20204.93|10
1632044750000|2021-09-19 09:45:50|20325.28|20205.28|20325.06|20205.06|20325.8|20205.8|20325.06|20205.06|10
1632044760000|2021-09-19 09:46:00|20325.53|20205.53|20330.17|20210.17|20330.17|20210.17|20325.53|20205.53|10
1632044770000|2021-09-19 09:46:10|20330.69|20210.69|20333.11|20213.11|20333.14|20213.14|20330.46|20210.46|9
1632044780000|2021-09-19 09:46:20|20333.17|20213.17|20334.8|20214.8|20334.98|20214.98|20333.17|20213.17|10
1632044790000|2021-09-19 09:46:30|20334.91|20214.91|20335.32|20215.32|20335.47|20215.47|20334.91|20214.91|9
1632044800000|2021-09-19 09:46:40|20335.25|20215.25|20334.55|20214.55|20335.25|20215.25|20334.55|20214.55|9
1632044810000|2021-09-19 09:46:50|20334.39|20214.39|20335.36|20215.36|20335.36|20215.36|20334.39|20214.39|9
1632044820000|2021-09-19 09:47:00|20335.44|20215.44|20336.16|20216.16|20336.16|20216.16|20335.16|20215.16|10
1632044830000|2021-09-19 09:47:10|20336.37|20216.37|20336.73|20216.73|20336.73|20216.73|20336.37|20216.37|8
1632044840000|2021-09-19 09:47:20|20336.78|20216.78|20335.63|20215.63|20336.85|20216.85|20335.63|20215.63|10
1632044850000|2021-09-19 09:47:30|20335.51|20215.51|20335.62|20215.62|20336.29|20216.29|20335.4|20215.4|10
1632044860000|2021-09-19 09:47:40|20335.5|20215.5|20335.84|20215.84|20335.84|20215.84|20335.34|20215.34|9
1632044870000|2021-09-19 09:47:50|20336.03|20216.03|20336.92|20216.92|20336.92|20216.92|20335.37|20215.37|10
1632044880000|2021-09-19 09:48:00|20337.2|20217.2|20338.31|20218.31|20338.31|20218.31|20337.2|20217.2|10
1632044890000|2021-09-19 09:48:10|20339.1|20219.1|20338.88|20218.88|20339.86|20219.86|20338.88|20218.88|10
1632044900000|2021-09-19 09:48:20|20339.03|20219.03|20340.52|20220.52|20340.54|20220.54|20339.03|20219.03|8
1632044910000|2021-09-19 09:48:30|20340.35|20220.35|20338.38|20218.38|20340.35|20220.35|20338.38|20218.38|9
1632044920000|2021-09-19 09:48:40|20338.53|20218.53|20336.41|20216.41|20338.6|20218.6|20336.41|20216.41|10
1632044930000|2021-09-19 09:48:50|20336.16|20216.16|20334.67|20214.67|20336.16|20216.16|20334.66|20214.66|10
1632044940000|2021-09-19 09:49:00|20335.72|20215.72|20334.06|20214.06|20335.72|20215.72|20333.89|20213.89|8
1632044950000|2021-09-19 09:49:10|20333.24|20213.24|20330.96|20210.96|20333.76|20213.76|20330.96|20210.96|10
1632044960000|2021-09-19 09:49:20|20330.97|20210.97|20331.26|20211.26|20331.34|20211.34|20330.39|20210.39|10
1632044970000|2021-09-19 09:49:30|20331.13|20211.13|20331.71|20211.71|20332.88|20212.88|20330.46|20210.46|9
1632044980000|2021-09-19 09:49:40|20331.04|20211.04|20330.27|20210.27|20331.04|20211.04|20330.15|20210.15|9
1632044990000|2021-09-19 09:49:50|20330.24|20210.24|20330.26|20210.26|20330.52|20210.52|20330.24|20210.24|8
1632045000000|2021-09-19 09:50:00|20330.25|20210.25|20330.82|20210.82|20331.55|20211.55|20330.08|20210.08|8
1632045010000|2021-09-19 09:50:10|20330.74|20210.74|20330.61|20210.61|20330.74|20210.74|20330.61|20210.61|6
1632045020000|2021-09-19 09:50:20|20330.52|20210.52|20330.57|20210.57|20330.82|20210.82|20330.52|20210.52|7
1632045030000|2021-09-19 09:50:30|20330.39|20210.39|20330.74|20210.74|20330.74|20210.74|20330.08|20210.08|7
1632045040000|2021-09-19 09:50:40|20330.92|20210.92|20334.77|20214.77|20334.82|20214.82|20330.83|20210.83|10
1632045050000|2021-09-19 09:50:50|20334.95|20214.95|20336.33|20216.33|20336.59|20216.59|20334.95|20214.95|7
1632045060000|2021-09-19 09:51:00|20336.25|20216.25|20337.58|20217.58|20337.58|20217.58|20335.82|20215.82|9
1632045070000|2021-09-19 09:51:10|20337.31|20217.31|20338.27|20218.27|20338.34|20218.34|20337.31|20217.31|9
1632045080000|2021-09-19 09:51:20|20338.16|20218.16|20338.71|20218.71|20339.05|20219.05|20338.16|20218.16|10
1632045090000|2021-09-19 09:51:30|20338.35|20218.35|20336.86|20216.86|20338.35|20218.35|20336.69|20216.69|9
1632045100000|2021-09-19 09:51:40|20336.8|20216.8|20337.11|20217.11|20337.11|20217.11|20336.67|20216.67|8
1632045110000|2021-09-19 09:51:50|20336.96|20216.96|20337.12|20217.12|20337.4|20217.4|20336.26|20216.26|8
1632045120000|2021-09-19 09:52:00|20336.07|20216.07|20335.02|20215.02|20336.07|20216.07|20335.02|20215.02|10
1632045130000|2021-09-19 09:52:10|20334.91|20214.91|20336.78|20216.78|20336.78|20216.78|20334.57|20214.57|8
1632045140000|2021-09-19 09:52:20|20337.08|20217.08|20335.92|20215.92|20337.51|20217.51|20335.92|20215.92|9
1632045150000|2021-09-19 09:52:30|20335.58|20215.58|20335.17|20215.17|20335.58|20215.58|20334.83|20214.83|9
1632045160000|2021-09-19 09:52:40|20335.07|20215.07|20335.88|20215.88|20335.88|20215.88|20335.06|20215.06|7
1632045170000|2021-09-19 09:52:50|20335.82|20215.82|20335.78|20215.78|20336.04|20216.04|20335.74|20215.74|6
1632045180000|2021-09-19 09:53:00|20335.79|20215.79|20335.97|20215.97|20336.18|20216.18|20335.65|20215.65|8
1632045190000|2021-09-19 09:53:10|20337.19|20217.19|20336.63|20216.63|20337.92|20217.92|20336.63|20216.63|9
1632045200000|2021-09-19 09:53:20|20336.21|20216.21|20333.57|20213.57|20336.21|20216.21|20333.57|20213.57|10
1632045210000|2021-09-19 09:53:30|20332.77|20212.77|20332.37|20212.37|20332.92|20212.92|20332.37|20212.37|9
1632045220000|2021-09-19 09:53:40|20332.44|20212.44|20332.08|20212.08|20332.44|20212.44|20332.04|20212.04|9
1632045230000|2021-09-19 09:53:50|20331.85|20211.85|20330.62|20210.62|20331.87|20211.87|20330.62|20210.62|9
1632045240000|2021-09-19 09:54:00|20330.41|20210.41|20329.69|20209.69|20330.41|20210.41|20329.35|20209.35|7
1632045250000|2021-09-19 09:54:10|20329.64|20209.64|20328.47|20208.47|20329.76|20209.76|20328.41|20208.41|7
1632045260000|2021-09-19 09:54:20|20328.46|20208.46|20328.41|20208.41|20328.56|20208.56|20327.24|20207.24|9
1632045270000|2021-09-19 09:54:30|20328.44|20208.44|20328.15|20208.15|20328.44|20208.44|20327.75|20207.75|10
1632045280000|2021-09-19 09:54:40|20328.26|20208.26|20327.71|20207.71|20328.34|20208.34|20327.71|20207.71|6
1632045290000|2021-09-19 09:54:50|20327.75|20207.75|20327.14|20207.14|20328.1|20208.1|20327|20207|10
1632045300000|2021-09-19 09:55:00|20327.13|20207.13|20327.44|20207.44|20327.52|20207.52|20326.62|20206.62|9
1632045310000|2021-09-19 09:55:10|20327.55|20207.55|20326.48|20206.48|20327.55|20207.55|20326.25|20206.25|9
1632045320000|2021-09-19 09:55:20|20326.68|20206.68|20329.54|20209.54|20329.54|20209.54|20326.68|20206.68|9
1632045330000|2021-09-19 09:55:30|20330.52|20210.52|20331.36|20211.36|20331.86|20211.86|20330.52|20210.52|9
1632045340000|2021-09-19 09:55:40|20331.92|20211.92|20332.25|20212.25|20332.25|20212.25|20331.92|20211.92|6
1632045350000|2021-09-19 09:55:50|20332.33|20212.33|20331.21|20211.21|20332.47|20212.47|20331.04|20211.04|8
1632045360000|2021-09-19 09:56:00|20330.92|20210.92|20332.69|20212.69|20332.69|20212.69|20330.68|20210.68|7
1632045370000|2021-09-19 09:56:10|20332.8|20212.8|20332.39|20212.39|20332.8|20212.8|20332.03|20212.03|9
1632045380000|2021-09-19 09:56:20|20332.2|20212.2|20331.27|20211.27|20332.2|20212.2|20331.27|20211.27|6
1632045390000|2021-09-19 09:56:30|20331.45|20211.45|20331.84|20211.84|20331.98|20211.98|20331.45|20211.45|6
1632045400000|2021-09-19 09:56:40|20330.78|20210.78|20330.9|20210.9|20331.31|20211.31|20330.62|20210.62|9
1632045410000|2021-09-19 09:56:50|20331.04|20211.04|20331.09|20211.09|20331.3|20211.3|20330.91|20210.91|9
1632045420000|2021-09-19 09:57:00|20331.05|20211.05|20330.63|20210.63|20331.05|20211.05|20330.63|20210.63|6
1632045430000|2021-09-19 09:57:10|20331.84|20211.84|20331.25|20211.25|20331.84|20211.84|20331.19|20211.19|7
1632045440000|2021-09-19 09:57:20|20331.4|20211.4|20331.16|20211.16|20331.4|20211.4|20331.16|20211.16|2
1632045450000|2021-09-19 09:57:30|20331.03|20211.03|20329.35|20209.35|20331.25|20211.25|20329.35|20209.35|8
1632045460000|2021-09-19 09:57:40|20329.21|20209.21|20331.01|20211.01|20331.01|20211.01|20329.02|20209.02|8
1632045470000|2021-09-19 09:57:50|20331.13|20211.13|20331.91|20211.91|20332|20212|20331|20211|7
1632045480000|2021-09-19 09:58:00|20331.61|20211.61|20330.37|20210.37|20331.9|20211.9|20330.37|20210.37|8
1632045490000|2021-09-19 09:58:10|20330.5|20210.5|20330.46|20210.46|20330.52|20210.52|20330.38|20210.38|6
1632045500000|2021-09-19 09:58:20|20330.01|20210.01|20331.51|20211.51|20331.81|20211.81|20329.85|20209.85|10
1632045510000|2021-09-19 09:58:30|20331.56|20211.56|20331.23|20211.23|20331.56|20211.56|20331.08|20211.08|6
1632045520000|2021-09-19 09:58:40|20331.04|20211.04|20329.51|20209.51|20331.04|20211.04|20329.51|20209.51|10
1632045530000|2021-09-19 09:58:50|20329.43|20209.43|20329.65|20209.65|20329.79|20209.79|20329.04|20209.04|7
1632045540000|2021-09-19 09:59:00|20329.4|20209.4|20328.91|20208.91|20329.4|20209.4|20328.91|20208.91|7
1632045550000|2021-09-19 09:59:10|20328.36|20208.36|20326.57|20206.57|20328.36|20208.36|20326.57|20206.57|7
1632045560000|2021-09-19 09:59:20|20325.95|20205.95|20325.31|20205.31|20325.95|20205.95|20324.95|20204.95|8
1632045570000|2021-09-19 09:59:30|20324.45|20204.45|20323.41|20203.41|20324.54|20204.54|20323.41|20203.41|7
1632045580000|2021-09-19 09:59:40|20323.25|20203.25|20321|20201|20323.25|20203.25|20321|20201|7
1632045590000|2021-09-19 09:59:50|20321.32|20201.32|20318.96|20198.96|20321.32|20201.32|20318.96|20198.96|10
1632045600000|2021-09-19 10:00:00|20318.25|20198.25|20318.47|20198.47|20318.53|20198.53|20316.53|20196.53|9
1632045610000|2021-09-19 10:00:10|20318.98|20198.98|20322.65|20202.65|20322.65|20202.65|20318.98|20198.98|10
1632045620000|2021-09-19 10:00:20|20322.89|20202.89|20327.28|20207.28|20327.28|20207.28|20322.89|20202.89|10
1632045630000|2021-09-19 10:00:30|20327.14|20207.14|20327.92|20207.92|20328.02|20208.02|20326.98|20206.98|8
1632045640000|2021-09-19 10:00:40|20328.24|20208.24|20328.42|20208.42|20328.78|20208.78|20327.89|20207.89|9
1632045650000|2021-09-19 10:00:50|20328.38|20208.38|20326.65|20206.65|20328.4|20208.4|20326.65|20206.65|10
1632045660000|2021-09-19 10:01:00|20326.44|20206.44|20326.95|20206.95|20326.99|20206.99|20325.62|20205.62|10
1632045670000|2021-09-19 10:01:10|20325.81|20205.81|20322.04|20202.04|20325.81|20205.81|20322.04|20202.04|9
1632045680000|2021-09-19 10:01:20|20321.36|20201.36|20321.95|20201.95|20321.95|20201.95|20320.84|20200.84|10
1632045690000|2021-09-19 10:01:30|20321.38|20201.38|20322.79|20202.79|20323.1|20203.1|20321.38|20201.38|6
1632045700000|2021-09-19 10:01:40|20323|20203|20323.97|20203.97|20323.97|20203.97|20322.77|20202.77|8
1632045710000|2021-09-19 10:01:50|20323.69|20203.69|20323.2|20203.2|20324.15|20204.15|20322.78|20202.78|8
1632045720000|2021-09-19 10:02:00|20323.07|20203.07|20323.9|20203.9|20324.07|20204.07|20322.79|20202.79|10
1632045730000|2021-09-19 10:02:10|20323.91|20203.91|20323.31|20203.31|20324.14|20204.14|20323.24|20203.24|8
1632045740000|2021-09-19 10:02:20|20323.28|20203.28|20322.2|20202.2|20323.28|20203.28|20322.2|20202.2|6
1632045750000|2021-09-19 10:02:30|20321.44|20201.44|20317.95|20197.95|20321.44|20201.44|20317.95|20197.95|10
1632045760000|2021-09-19 10:02:40|20317.83|20197.83|20317.41|20197.41|20318.37|20198.37|20317.25|20197.25|10
1632045770000|2021-09-19 10:02:50|20317.23|20197.23|20314.77|20194.77|20317.23|20197.23|20314.77|20194.77|8
1632045780000|2021-09-19 10:03:00|20313.51|20193.51|20312.51|20192.51|20313.51|20193.51|20312.51|20192.51|7
1632045790000|2021-09-19 10:03:10|20312.35|20192.35|20313.37|20193.37|20313.37|20193.37|20311.81|20191.81|9
1632045800000|2021-09-19 10:03:20|20314.35|20194.35|20320.07|20200.07|20320.07|20200.07|20314.35|20194.35|10
1632045810000|2021-09-19 10:03:30|20319.82|20199.82|20320.47|20200.47|20320.74|20200.74|20319.82|20199.82|10
1632045820000|2021-09-19 10:03:40|20320.49|20200.49|20321.79|20201.79|20321.79|20201.79|20320.49|20200.49|10
1632045830000|2021-09-19 10:03:50|20322.04|20202.04|20322.74|20202.74|20322.93|20202.93|20322.04|20202.04|10
1632045840000|2021-09-19 10:04:00|20322.92|20202.92|20323.11|20203.11|20324.12|20204.12|20322.92|20202.92|8
1632045850000|2021-09-19 10:04:10|20323.16|20203.16|20323.56|20203.56|20324.24|20204.24|20323.01|20203.01|9
1632045860000|2021-09-19 10:04:20|20323.22|20203.22|20323|20203|20323.36|20203.36|20323|20203|9
1632045870000|2021-09-19 10:04:30|20323.02|20203.02|20321.11|20201.11|20323.02|20203.02|20321.11|20201.11|8
1632045880000|2021-09-19 10:04:40|20322.63|20202.63|20322.57|20202.57|20322.63|20202.63|20322.28|20202.28|8
1632045890000|2021-09-19 10:04:50|20322.56|20202.56|20325.03|20205.03|20325.03|20205.03|20322.48|20202.48|8
1632045900000|2021-09-19 10:05:00|20324.58|20204.58|20324.82|20204.82|20325.46|20205.46|20324.58|20204.58|10
1632045910000|2021-09-19 10:05:10|20324.98|20204.98|20325.93|20205.93|20326.61|20206.61|20324.98|20204.98|10
1632045920000|2021-09-19 10:05:20|20326.12|20206.12|20327.75|20207.75|20327.75|20207.75|20326.12|20206.12|7
1632045930000|2021-09-19 10:05:30|20327.76|20207.76|20325.67|20205.67|20327.92|20207.92|20325.67|20205.67|9
1632045940000|2021-09-19 10:05:40|20325.55|20205.55|20324.92|20204.92|20325.55|20205.55|20324.92|20204.92|9
1632045950000|2021-09-19 10:05:50|20325.66|20205.66|20323.69|20203.69|20325.66|20205.66|20323.69|20203.69|10
1632045960000|2021-09-19 10:06:00|20323.71|20203.71|20325.14|20205.14|20325.14|20205.14|20323.45|20203.45|10
1632045970000|2021-09-19 10:06:10|20324.99|20204.99|20323.88|20203.88|20324.99|20204.99|20323.88|20203.88|8
1632045980000|2021-09-19 10:06:20|20324.33|20204.33|20323.81|20203.81|20324.33|20204.33|20323.64|20203.64|8
1632045990000|2021-09-19 10:06:30|20323.65|20203.65|20324.57|20204.57|20324.57|20204.57|20323.48|20203.48|10
1632046000000|2021-09-19 10:06:40|20324.62|20204.62|20324.75|20204.75|20324.79|20204.79|20324.62|20204.62|7
1632046010000|2021-09-19 10:06:50|20324.63|20204.63|20325.26|20205.26|20325.26|20205.26|20324.63|20204.63|8
1632046020000|2021-09-19 10:07:00|20324.43|20204.43|20324.82|20204.82|20324.82|20204.82|20323.8|20203.8|7
1632046030000|2021-09-19 10:07:10|20324.81|20204.81|20325.06|20205.06|20325.2|20205.2|20324.68|20204.68|7
1632046040000|2021-09-19 10:07:20|20325.34|20205.34|20325.95|20205.95|20325.95|20205.95|20325.34|20205.34|9
1632046050000|2021-09-19 10:07:30|20325.97|20205.97|20324.79|20204.79|20325.97|20205.97|20324.63|20204.63|8
1632046060000|2021-09-19 10:07:40|20324.74|20204.74|20322.32|20202.32|20324.74|20204.74|20322.32|20202.32|9
1632046070000|2021-09-19 10:07:50|20322.35|20202.35|20319.73|20199.73|20322.35|20202.35|20319.59|20199.59|9
1632046080000|2021-09-19 10:08:00|20319.62|20199.62|20318.44|20198.44|20320.42|20200.42|20318.28|20198.28|8
1632046090000|2021-09-19 10:08:10|20317.77|20197.77|20316.01|20196.01|20317.77|20197.77|20316.01|20196.01|9
1632046100000|2021-09-19 10:08:20|20315.92|20195.92|20315.19|20195.19|20315.92|20195.92|20315.19|20195.19|8
1632046110000|2021-09-19 10:08:30|20314.34|20194.34|20314.07|20194.07|20314.34|20194.34|20313.73|20193.73|8
1632046120000|2021-09-19 10:08:40|20314.05|20194.05|20313.55|20193.55|20314.05|20194.05|20313.49|20193.49|6
1632046130000|2021-09-19 10:08:50|20313.54|20193.54|20311.38|20191.38|20313.54|20193.54|20311.23|20191.23|8
1632046140000|2021-09-19 10:09:00|20311.39|20191.39|20310.81|20190.81|20311.39|20191.39|20310.49|20190.49|8
1632046150000|2021-09-19 10:09:10|20310.46|20190.46|20308.67|20188.67|20310.46|20190.46|20308.67|20188.67|9
1632046160000|2021-09-19 10:09:20|20308.03|20188.03|20303.37|20183.37|20308.03|20188.03|20303.37|20183.37|10
1632046170000|2021-09-19 10:09:30|20303.11|20183.11|20300.18|20180.18|20303.11|20183.11|20300.18|20180.18|9
1632046180000|2021-09-19 10:09:40|20299.98|20179.98|20298.77|20178.77|20300.04|20180.04|20298.77|20178.77|10
1632046190000|2021-09-19 10:09:50|20298.42|20178.42|20298.88|20178.88|20298.88|20178.88|20298.32|20178.32|7
1632046200000|2021-09-19 10:10:00|20298.96|20178.96|20295.22|20175.22|20299.03|20179.03|20295.22|20175.22|10
1632046210000|2021-09-19 10:10:10|20294.62|20174.62|20294.08|20174.08|20295.41|20175.41|20293.84|20173.84|10
1632046220000|2021-09-19 10:10:20|20294.53|20174.53|20296.84|20176.84|20296.95|20176.95|20294.53|20174.53|9
1632046230000|2021-09-19 10:10:30|20297.1|20177.1|20296.95|20176.95|20297.11|20177.11|20296.78|20176.78|7
1632046240000|2021-09-19 10:10:40|20297.29|20177.29|20297.07|20177.07|20297.31|20177.31|20296.57|20176.57|8
1632046250000|2021-09-19 10:10:50|20297.15|20177.15|20297.87|20177.87|20298.19|20178.19|20297.15|20177.15|9
1632046260000|2021-09-19 10:11:00|20297.67|20177.67|20298.14|20178.14|20298.59|20178.59|20297.66|20177.66|9
1632046270000|2021-09-19 10:11:10|20298.13|20178.13|20297.81|20177.81|20298.3|20178.3|20297.78|20177.78|10
1632046280000|2021-09-19 10:11:20|20297.54|20177.54|20295.88|20175.88|20297.54|20177.54|20295.88|20175.88|7
1632046290000|2021-09-19 10:11:30|20295.8|20175.8|20292.68|20172.68|20295.8|20175.8|20292.66|20172.66|10
1632046300000|2021-09-19 10:11:40|20292.78|20172.78|20293.75|20173.75|20293.75|20173.75|20292.78|20172.78|8
1632046310000|2021-09-19 10:11:50|20293.76|20173.76|20292.68|20172.68|20293.76|20173.76|20292.68|20172.68|9
1632046320000|2021-09-19 10:12:00|20292.78|20172.78|20293.46|20173.46|20293.46|20173.46|20292.46|20172.46|9
1632046330000|2021-09-19 10:12:10|20293.78|20173.78|20294.27|20174.27|20294.27|20174.27|20293.78|20173.78|8
1632046340000|2021-09-19 10:12:20|20294.71|20174.71|20293.97|20173.97|20294.72|20174.72|20293.97|20173.97|6
1632046350000|2021-09-19 10:12:30|20293.92|20173.92|20293.53|20173.53|20293.92|20173.92|20293.52|20173.52|9
1632046360000|2021-09-19 10:12:40|20293.44|20173.44|20292.9|20172.9|20293.52|20173.52|20292.9|20172.9|9
1632046370000|2021-09-19 10:12:50|20292.91|20172.91|20292.7|20172.7|20293.43|20173.43|20292.7|20172.7|9
1632046380000|2021-09-19 10:13:00|20292.03|20172.03|20289.28|20169.28|20292.03|20172.03|20289.28|20169.28|10
1632046390000|2021-09-19 10:13:10|20289.98|20169.98|20289.37|20169.37|20289.98|20169.98|20289.09|20169.09|10
1632046400000|2021-09-19 10:13:20|20289.32|20169.32|20288.59|20168.59|20289.67|20169.67|20288.59|20168.59|9
1632046410000|2021-09-19 10:13:30|20288.61|20168.61|20289.42|20169.42|20289.42|20169.42|20288.57|20168.57|8
1632046420000|2021-09-19 10:13:40|20289.33|20169.33|20289.2|20169.2|20289.48|20169.48|20289.05|20169.05|10
1632046430000|2021-09-19 10:13:50|20289.08|20169.08|20288.57|20168.57|20289.32|20169.32|20288.15|20168.15|10
1632046440000|2021-09-19 10:14:00|20288.5|20168.5|20284.44|20164.44|20288.74|20168.74|20284.43|20164.43|10
1632046450000|2021-09-19 10:14:10|20284.36|20164.36|20284.18|20164.18|20284.36|20164.36|20283.89|20163.89|10
1632046460000|2021-09-19 10:14:20|20284.21|20164.21|20282.45|20162.45|20284.21|20164.21|20281.95|20161.95|10
1632046470000|2021-09-19 10:14:30|20282.56|20162.56|20281.02|20161.02|20282.62|20162.62|20281.02|20161.02|10
1632046480000|2021-09-19 10:14:40|20280.91|20160.91|20280.67|20160.67|20280.91|20160.91|20280.19|20160.19|9
1632046490000|2021-09-19 10:14:50|20281.04|20161.04|20276.87|20156.87|20281.49|20161.49|20276.87|20156.87|10
1632046500000|2021-09-19 10:15:00|20276.27|20156.27|20273.82|20153.82|20276.9|20156.9|20273.82|20153.82|10
1632046510000|2021-09-19 10:15:10|20273.13|20153.13|20269.67|20149.67|20273.13|20153.13|20269.67|20149.67|10
1632046520000|2021-09-19 10:15:20|20268.59|20148.59|20263.53|20143.53|20268.59|20148.59|20263.53|20143.53|9
1632046530000|2021-09-19 10:15:30|20263.49|20143.49|20262.34|20142.34|20263.49|20143.49|20262.34|20142.34|8
1632046540000|2021-09-19 10:15:40|20262.48|20142.48|20259.13|20139.13|20262.48|20142.48|20259.03|20139.03|9
1632046550000|2021-09-19 10:15:50|20258.97|20138.97|20258.39|20138.39|20259.13|20139.13|20258.35|20138.35|9
1632046560000|2021-09-19 10:16:00|20258.37|20138.37|20257.62|20137.62|20259.34|20139.34|20257.45|20137.45|9
1632046570000|2021-09-19 10:16:10|20257.69|20137.69|20258.81|20138.81|20258.81|20138.81|20257.69|20137.69|9
1632046580000|2021-09-19 10:16:20|20258.92|20138.92|20260.15|20140.15|20260.21|20140.21|20258.92|20138.92|9
1632046590000|2021-09-19 10:16:30|20260.57|20140.57|20261.73|20141.73|20261.73|20141.73|20260.57|20140.57|10
1632046600000|2021-09-19 10:16:40|20262.8|20142.8|20265.69|20145.69|20265.69|20145.69|20262.8|20142.8|10
1632046610000|2021-09-19 10:16:50|20266.19|20146.19|20270.29|20150.29|20270.48|20150.48|20266.19|20146.19|10
1632046620000|2021-09-19 10:17:00|20270.3|20150.3|20267.22|20147.22|20270.62|20150.62|20267.15|20147.15|10
1632046630000|2021-09-19 10:17:10|20266.97|20146.97|20266.37|20146.37|20266.97|20146.97|20266.04|20146.04|9
1632046640000|2021-09-19 10:17:20|20266.25|20146.25|20264.94|20144.94|20266.25|20146.25|20264.94|20144.94|10
1632046650000|2021-09-19 10:17:30|20264.88|20144.88|20263.89|20143.89|20265.67|20145.67|20263.44|20143.44|10
1632046660000|2021-09-19 10:17:40|20263.94|20143.94|20264.24|20144.24|20264.24|20144.24|20262.94|20142.94|10
1632046670000|2021-09-19 10:17:50|20264.5|20144.5|20265.83|20145.83|20266.07|20146.07|20264.45|20144.45|8
1632046680000|2021-09-19 10:18:00|20266.92|20146.92|20268.65|20148.65|20268.8|20148.8|20266.92|20146.92|9
1632046690000|2021-09-19 10:18:10|20269.23|20149.23|20270.42|20150.42|20270.42|20150.42|20268.93|20148.93|9
1632046700000|2021-09-19 10:18:20|20270.47|20150.47|20270.88|20150.88|20271.06|20151.06|20269.85|20149.85|10
1632046710000|2021-09-19 10:18:30|20271.15|20151.15|20269.51|20149.51|20271.98|20151.98|20269.51|20149.51|8
1632046720000|2021-09-19 10:18:40|20269.61|20149.61|20270.54|20150.54|20270.79|20150.79|20269.59|20149.59|9
1632046730000|2021-09-19 10:18:50|20269.86|20149.86|20267.81|20147.81|20270.11|20150.11|20267.81|20147.81|10
1632046740000|2021-09-19 10:19:00|20268.27|20148.27|20268.78|20148.78|20269.22|20149.22|20268.12|20148.12|9
1632046750000|2021-09-19 10:19:10|20268.66|20148.66|20269.1|20149.1|20269.23|20149.23|20268.66|20148.66|8
1632046760000|2021-09-19 10:19:20|20269.18|20149.18|20270.78|20150.78|20270.78|20150.78|20269.16|20149.16|9
1632046770000|2021-09-19 10:19:30|20270.76|20150.76|20271.13|20151.13|20271.3|20151.3|20270.76|20150.76|8
1632046780000|2021-09-19 10:19:40|20271.15|20151.15|20269.21|20149.21|20271.55|20151.55|20269.15|20149.15|10
1632046790000|2021-09-19 10:19:50|20268.51|20148.51|20267.83|20147.83|20269.31|20149.31|20267.77|20147.77|9
1632046800000|2021-09-19 10:20:00|20268.31|20148.31|20269.45|20149.45|20269.45|20149.45|20268.16|20148.16|9
1632046810000|2021-09-19 10:20:10|20269.42|20149.42|20269.23|20149.23|20269.42|20149.42|20269.02|20149.02|8
1632046820000|2021-09-19 10:20:20|20269.46|20149.46|20271.93|20151.93|20271.93|20151.93|20268.95|20148.95|10
1632046830000|2021-09-19 10:20:30|20271.96|20151.96|20272.54|20152.54|20273.06|20153.06|20271.96|20151.96|8
1632046840000|2021-09-19 10:20:40|20272.41|20152.41|20271.26|20151.26|20272.41|20152.41|20270.89|20150.89|9
1632046850000|2021-09-19 10:20:50|20271.17|20151.17|20271.61|20151.61|20271.61|20151.61|20270.72|20150.72|7
1632046860000|2021-09-19 10:21:00|20271.57|20151.57|20271.14|20151.14|20271.68|20151.68|20270.87|20150.87|9
1632046870000|2021-09-19 10:21:10|20271.48|20151.48|20271.67|20151.67|20271.81|20151.81|20271.41|20151.41|10
1632046880000|2021-09-19 10:21:20|20271.8|20151.8|20271.44|20151.44|20272.1|20152.1|20271.44|20151.44|9
1632046890000|2021-09-19 10:21:30|20271.35|20151.35|20271.18|20151.18|20271.35|20151.35|20270.89|20150.89|8
1632046900000|2021-09-19 10:21:40|20271.73|20151.73|20271.97|20151.97|20271.97|20151.97|20271.05|20151.05|10
1632046910000|2021-09-19 10:21:50|20271.79|20151.79|20271.86|20151.86|20271.99|20151.99|20271.7|20151.7|8
1632046920000|2021-09-19 10:22:00|20271.78|20151.78|20273.18|20153.18|20273.18|20153.18|20271.62|20151.62|9
1632046930000|2021-09-19 10:22:10|20272.9|20152.9|20273.28|20153.28|20274.23|20154.23|20272.9|20152.9|7
1632046940000|2021-09-19 10:22:20|20273.12|20153.12|20274.33|20154.33|20274.5|20154.5|20273.06|20153.06|8
1632046950000|2021-09-19 10:22:30|20273.87|20153.87|20273.3|20153.3|20274|20154|20273.3|20153.3|8
1632046960000|2021-09-19 10:22:40|20273.38|20153.38|20273.93|20153.93|20274.14|20154.14|20273.37|20153.37|10
1632046970000|2021-09-19 10:22:50|20273.91|20153.91|20273.91|20153.91|20274.06|20154.06|20273.71|20153.71|8
1632046980000|2021-09-19 10:23:00|20273.94|20153.94|20273.18|20153.18|20274.53|20154.53|20273.18|20153.18|6
1632046990000|2021-09-19 10:23:10|20272.86|20152.86|20274.42|20154.42|20274.42|20154.42|20272.72|20152.72|9
1632047000000|2021-09-19 10:23:20|20274.56|20154.56|20273.43|20153.43|20274.8|20154.8|20273.28|20153.28|8
1632047010000|2021-09-19 10:23:30|20273.76|20153.76|20272.86|20152.86|20273.76|20153.76|20272.7|20152.7|9
1632047020000|2021-09-19 10:23:40|20272.54|20152.54|20271.89|20151.89|20272.7|20152.7|20271.89|20151.89|10
1632047030000|2021-09-19 10:23:50|20271.9|20151.9|20271.38|20151.38|20271.9|20151.9|20270.99|20150.99|7
1632047040000|2021-09-19 10:24:00|20271.18|20151.18|20272.57|20152.57|20272.57|20152.57|20271.18|20151.18|5
1632047050000|2021-09-19 10:24:10|20271.93|20151.93|20270.5|20150.5|20271.93|20151.93|20270.19|20150.19|7
1632047060000|2021-09-19 10:24:20|20270.27|20150.27|20270.01|20150.01|20270.27|20150.27|20270.01|20150.01|5
1632047070000|2021-09-19 10:24:30|20269.94|20149.94|20269.87|20149.87|20270.06|20150.06|20269.73|20149.73|9
1632047080000|2021-09-19 10:24:40|20269.67|20149.67|20269.08|20149.08|20269.67|20149.67|20269.08|20149.08|7
1632047090000|2021-09-19 10:24:50|20269.26|20149.26|20267.36|20147.36|20269.48|20149.48|20267.36|20147.36|10
1632047100000|2021-09-19 10:25:00|20268.04|20148.04|20267.56|20147.56|20268.04|20148.04|20266.98|20146.98|9
1632047110000|2021-09-19 10:25:10|20267.54|20147.54|20265.57|20145.57|20267.54|20147.54|20265.57|20145.57|10
1632047120000|2021-09-19 10:25:20|20265.48|20145.48|20264.24|20144.24|20265.48|20145.48|20264.24|20144.24|9
1632047130000|2021-09-19 10:25:30|20263.91|20143.91|20263.62|20143.62|20264.03|20144.03|20263.62|20143.62|5
1632047140000|2021-09-19 10:25:40|20263.93|20143.93|20262.73|20142.73|20264.12|20144.12|20262.73|20142.73|10
1632047150000|2021-09-19 10:25:50|20262.51|20142.51|20262.99|20142.99|20263.18|20143.18|20262.51|20142.51|8
1632047160000|2021-09-19 10:26:00|20263.07|20143.07|20263.95|20143.95|20264.06|20144.06|20263.07|20143.07|10
1632047170000|2021-09-19 10:26:10|20263.9|20143.9|20265.3|20145.3|20265.32|20145.32|20263.7|20143.7|10
1632047180000|2021-09-19 10:26:20|20265.07|20145.07|20267.41|20147.41|20267.41|20147.41|20265.07|20145.07|9
1632047190000|2021-09-19 10:26:30|20267.43|20147.43|20267.63|20147.63|20268.37|20148.37|20267.25|20147.25|10
1632047200000|2021-09-19 10:26:40|20267.69|20147.69|20269.1|20149.1|20269.1|20149.1|20267.69|20147.69|8
1632047210000|2021-09-19 10:26:50|20268.59|20148.59|20269.38|20149.38|20269.78|20149.78|20268.59|20148.59|10
1632047220000|2021-09-19 10:27:00|20269.28|20149.28|20269.62|20149.62|20269.62|20149.62|20269.28|20149.28|9
1632047230000|2021-09-19 10:27:10|20269.45|20149.45|20268.75|20148.75|20269.45|20149.45|20268.58|20148.58|8
1632047240000|2021-09-19 10:27:20|20268.71|20148.71|20267.34|20147.34|20269.15|20149.15|20267.34|20147.34|8
1632047250000|2021-09-19 10:27:30|20267.36|20147.36|20266.55|20146.55|20267.36|20147.36|20266.24|20146.24|10
1632047260000|2021-09-19 10:27:40|20266.8|20146.8|20265.55|20145.55|20266.8|20146.8|20264.95|20144.95|10
1632047270000|2021-09-19 10:27:50|20265.8|20145.8|20265.36|20145.36|20266.18|20146.18|20265.08|20145.08|9
1632047280000|2021-09-19 10:28:00|20265.25|20145.25|20264.85|20144.85|20265.28|20145.28|20264.58|20144.58|10
1632047290000|2021-09-19 10:28:10|20265.72|20145.72|20265.25|20145.25|20265.88|20145.88|20265.11|20145.11|9
1632047300000|2021-09-19 10:28:20|20265.91|20145.91|20267.02|20147.02|20267.02|20147.02|20265.91|20145.91|7
1632047310000|2021-09-19 10:28:30|20267.11|20147.11|20268.43|20148.43|20268.43|20148.43|20267.11|20147.11|10
1632047320000|2021-09-19 10:28:40|20268.44|20148.44|20267.2|20147.2|20268.44|20148.44|20267.2|20147.2|9
1632047330000|2021-09-19 10:28:50|20267.12|20147.12|20265.57|20145.57|20267.12|20147.12|20265.3|20145.3|10
1632047340000|2021-09-19 10:29:00|20265.54|20145.54|20265.17|20145.17|20265.54|20145.54|20264.78|20144.78|9
1632047350000|2021-09-19 10:29:10|20265.92|20145.92|20267.14|20147.14|20267.14|20147.14|20265.92|20145.92|10
1632047360000|2021-09-19 10:29:20|20268.02|20148.02|20270.8|20150.8|20270.8|20150.8|20268.02|20148.02|10
1632047370000|2021-09-19 10:29:30|20271.67|20151.67|20272.18|20152.18|20272.28|20152.28|20271.31|20151.31|10
1632047380000|2021-09-19 10:29:40|20272.29|20152.29|20272.57|20152.57|20272.57|20152.57|20272.29|20152.29|8
1632047390000|2021-09-19 10:29:50|20272.61|20152.61|20273.14|20153.14|20273.14|20153.14|20272.38|20152.38|10
1632047400000|2021-09-19 10:30:00|20273.06|20153.06|20272.85|20152.85|20273.17|20153.17|20272.24|20152.24|10
1632047410000|2021-09-19 10:30:10|20272.73|20152.73|20273.4|20153.4|20274.06|20154.06|20272.7|20152.7|10
1632047420000|2021-09-19 10:30:20|20273.64|20153.64|20277.02|20157.02|20277.02|20157.02|20273.64|20153.64|9
1632047430000|2021-09-19 10:30:30|20277.1|20157.1|20278.87|20158.87|20279.13|20159.13|20277.1|20157.1|10
1632047440000|2021-09-19 10:30:40|20278.44|20158.44|20280.41|20160.41|20280.41|20160.41|20278.44|20158.44|9
1632047450000|2021-09-19 10:30:50|20280.43|20160.43|20280.53|20160.53|20280.53|20160.53|20279.79|20159.79|10
1632047460000|2021-09-19 10:31:00|20279.64|20159.64|20276.89|20156.89|20280.06|20160.06|20276.89|20156.89|9
1632047470000|2021-09-19 10:31:10|20276.52|20156.52|20277.03|20157.03|20277.05|20157.05|20276.23|20156.23|10
1632047480000|2021-09-19 10:31:20|20277.06|20157.06|20278.15|20158.15|20278.48|20158.48|20277.06|20157.06|10
1632047490000|2021-09-19 10:31:30|20278.09|20158.09|20275.88|20155.88|20278.22|20158.22|20275.88|20155.88|10
1632047500000|2021-09-19 10:31:40|20275.24|20155.24|20272.87|20152.87|20275.24|20155.24|20272.81|20152.81|10
1632047510000|2021-09-19 10:31:50|20272.71|20152.71|20269.93|20149.93|20272.71|20152.71|20269.93|20149.93|10
1632047520000|2021-09-19 10:32:00|20270.03|20150.03|20270.67|20150.67|20270.71|20150.71|20269.82|20149.82|10
1632047530000|2021-09-19 10:32:10|20270.81|20150.81|20270.42|20150.42|20271.37|20151.37|20270.3|20150.3|10
1632047540000|2021-09-19 10:32:20|20270.51|20150.51|20265.51|20145.51|20270.51|20150.51|20265.49|20145.49|10
1632047550000|2021-09-19 10:32:30|20265.07|20145.07|20263.86|20143.86|20265.07|20145.07|20263.53|20143.53|10
1632047560000|2021-09-19 10:32:40|20263.78|20143.78|20257.69|20137.69|20263.78|20143.78|20257.69|20137.69|10
1632047570000|2021-09-19 10:32:50|20257.71|20137.71|20250.12|20130.12|20257.71|20137.71|20250.12|20130.12|9
1632047580000|2021-09-19 10:33:00|20249.61|20129.61|20249.1|20129.1|20249.68|20129.68|20248.42|20128.42|10
1632047590000|2021-09-19 10:33:10|20249.4|20129.4|20250.01|20130.01|20250.39|20130.39|20249.4|20129.4|10
1632047600000|2021-09-19 10:33:20|20250.02|20130.02|20250.52|20130.52|20250.78|20130.78|20250.02|20130.02|10
1632047610000|2021-09-19 10:33:30|20250.53|20130.53|20248.68|20128.68|20250.53|20130.53|20248.68|20128.68|10
1632047620000|2021-09-19 10:33:40|20248.51|20128.51|20247.11|20127.11|20248.51|20128.51|20247.1|20127.1|10
1632047630000|2021-09-19 10:33:50|20247.03|20127.03|20246.01|20126.01|20247.41|20127.41|20246.01|20126.01|10
1632047640000|2021-09-19 10:34:00|20245.92|20125.92|20245.91|20125.91|20246.46|20126.46|20245.36|20125.36|10
1632047650000|2021-09-19 10:34:10|20245.96|20125.96|20245.34|20125.34|20245.96|20125.96|20245.04|20125.04|10
1632047660000|2021-09-19 10:34:20|20245.33|20125.33|20244.06|20124.06|20245.33|20125.33|20244.06|20124.06|8
1632047670000|2021-09-19 10:34:30|20243.68|20123.68|20243.49|20123.49|20243.7|20123.7|20242.95|20122.95|10
1632047680000|2021-09-19 10:34:40|20243.72|20123.72|20244.26|20124.26|20244.55|20124.55|20243.7|20123.7|10
1632047690000|2021-09-19 10:34:50|20244.32|20124.32|20243.73|20123.73|20244.32|20124.32|20243.73|20123.73|9
1632047700000|2021-09-19 10:35:00|20243.91|20123.91|20244.15|20124.15|20244.62|20124.62|20243.56|20123.56|8
1632047710000|2021-09-19 10:35:10|20244.07|20124.07|20245.76|20125.76|20245.98|20125.98|20244.07|20124.07|10
1632047720000|2021-09-19 10:35:20|20245.83|20125.83|20245.95|20125.95|20246.17|20126.17|20245.46|20125.46|10
1632047730000|2021-09-19 10:35:30|20246.11|20126.11|20245.37|20125.37|20246.57|20126.57|20245.37|20125.37|10
1632047740000|2021-09-19 10:35:40|20245.3|20125.3|20245.38|20125.38|20245.46|20125.46|20244.55|20124.55|10
1632047750000|2021-09-19 10:35:50|20245.42|20125.42|20246.16|20126.16|20246.36|20126.36|20245.42|20125.42|10
1632047760000|2021-09-19 10:36:00|20246.23|20126.23|20247.09|20127.09|20247.09|20127.09|20246|20126|7
1632047770000|2021-09-19 10:36:10|20247.31|20127.31|20247.64|20127.64|20247.69|20127.69|20247.31|20127.31|8
1632047780000|2021-09-19 10:36:20|20247.68|20127.68|20247.58|20127.58|20247.74|20127.74|20247.46|20127.46|9
1632047790000|2021-09-19 10:36:30|20247.64|20127.64|20245.76|20125.76|20247.64|20127.64|20245.76|20125.76|7
1632047800000|2021-09-19 10:36:40|20245.64|20125.64|20245.09|20125.09|20245.64|20125.64|20244.77|20124.77|9
1632047810000|2021-09-19 10:36:50|20244.94|20124.94|20243.17|20123.17|20245.04|20125.04|20243.17|20123.17|10
1632047820000|2021-09-19 10:37:00|20242.93|20122.93|20241.58|20121.58|20243.1|20123.1|20241.58|20121.58|10
1632047830000|2021-09-19 10:37:10|20241.35|20121.35|20239.4|20119.4|20241.35|20121.35|20239.4|20119.4|9
1632047840000|2021-09-19 10:37:20|20239.54|20119.54|20239.04|20119.04|20239.56|20119.56|20239.02|20119.02|9
1632047850000|2021-09-19 10:37:30|20239.01|20119.01|20239.63|20119.63|20239.63|20119.63|20238.95|20118.95|8
1632047860000|2021-09-19 10:37:40|20239.62|20119.62|20238.37|20118.37|20239.62|20119.62|20238.37|20118.37|9
1632047870000|2021-09-19 10:37:50|20237.99|20117.99|20238.38|20118.38|20238.41|20118.41|20237.63|20117.63|8
1632047880000|2021-09-19 10:38:00|20238.29|20118.29|20238.39|20118.39|20238.45|20118.45|20237.84|20117.84|9
1632047890000|2021-09-19 10:38:10|20238.47|20118.47|20238.95|20118.95|20238.95|20118.95|20238|20118|7
1632047900000|2021-09-19 10:38:20|20238.47|20118.47|20238.02|20118.02|20238.73|20118.73|20238.02|20118.02|9
1632047910000|2021-09-19 10:38:30|20238.29|20118.29|20236.59|20116.59|20238.29|20118.29|20236.45|20116.45|7
1632047920000|2021-09-19 10:38:40|20236.78|20116.78|20236.41|20116.41|20236.85|20116.85|20236.3|20116.3|10
1632047930000|2021-09-19 10:38:50|20236.16|20116.16|20235.16|20115.16|20236.54|20116.54|20235.16|20115.16|8
1632047940000|2021-09-19 10:39:00|20235.24|20115.24|20236.79|20116.79|20236.79|20116.79|20235.24|20115.24|10
1632047950000|2021-09-19 10:39:10|20236.64|20116.64|20236.57|20116.57|20236.77|20116.77|20236.57|20116.57|7
1632047960000|2021-09-19 10:39:20|20236.66|20116.66|20239.12|20119.12|20239.12|20119.12|20236.66|20116.66|10
1632047970000|2021-09-19 10:39:30|20239.16|20119.16|20238.83|20118.83|20239.43|20119.43|20238.83|20118.83|9
1632047980000|2021-09-19 10:39:40|20239.06|20119.06|20240.19|20120.19|20240.22|20120.22|20239.06|20119.06|9
1632047990000|2021-09-19 10:39:50|20240.18|20120.18|20240.36|20120.36|20241.13|20121.13|20240.18|20120.18|8
1632048000000|2021-09-19 10:40:00|20240.47|20120.47|20240.36|20120.36|20241|20121|20240.13|20120.13|10
1632048010000|2021-09-19 10:40:10|20240.56|20120.56|20241.47|20121.47|20241.74|20121.74|20240.44|20120.44|9
1632048020000|2021-09-19 10:40:20|20241.61|20121.61|20241.73|20121.73|20242.05|20122.05|20241.25|20121.25|9
1632048030000|2021-09-19 10:40:30|20241.8|20121.8|20242.13|20122.13|20242.78|20122.78|20241.79|20121.79|9
1632048040000|2021-09-19 10:40:40|20242.16|20122.16|20243.59|20123.59|20243.6|20123.6|20241.96|20121.96|7
1632048050000|2021-09-19 10:40:50|20243.57|20123.57|20243.68|20123.68|20243.85|20123.85|20243.57|20123.57|8
1632048060000|2021-09-19 10:41:00|20243.77|20123.77|20245.16|20125.16|20245.16|20125.16|20243.74|20123.74|7
1632048070000|2021-09-19 10:41:10|20245.2|20125.2|20247.72|20127.72|20247.72|20127.72|20245.2|20125.2|8
1632048080000|2021-09-19 10:41:20|20247.69|20127.69|20251.03|20131.03|20251.4|20131.4|20247.69|20127.69|10
1632048090000|2021-09-19 10:41:30|20251.21|20131.21|20252.58|20132.58|20252.58|20132.58|20251.21|20131.21|9
1632048100000|2021-09-19 10:41:40|20252.62|20132.62|20253.28|20133.28|20253.41|20133.41|20252.05|20132.05|10
1632048110000|2021-09-19 10:41:50|20252.79|20132.79|20253|20133|20253|20133|20251.87|20131.87|8
1632048120000|2021-09-19 10:42:00|20252.77|20132.77|20252.49|20132.49|20252.92|20132.92|20252.33|20132.33|10
1632048130000|2021-09-19 10:42:10|20252.37|20132.37|20254.97|20134.97|20254.97|20134.97|20252.37|20132.37|9
1632048140000|2021-09-19 10:42:20|20253.95|20133.95|20254.5|20134.5|20254.5|20134.5|20253.85|20133.85|7
1632048150000|2021-09-19 10:42:30|20254.26|20134.26|20254.09|20134.09|20254.52|20134.52|20254.09|20134.09|10
1632048160000|2021-09-19 10:42:40|20254.06|20134.06|20255.05|20135.05|20255.05|20135.05|20254.06|20134.06|10
1632048170000|2021-09-19 10:42:50|20254.79|20134.79|20254.74|20134.74|20255.01|20135.01|20254.58|20134.58|9
1632048180000|2021-09-19 10:43:00|20254.95|20134.95|20255.12|20135.12|20255.34|20135.34|20254.72|20134.72|7
1632048190000|2021-09-19 10:43:10|20254.9|20134.9|20254.95|20134.95|20255.08|20135.08|20254.44|20134.44|10
1632048200000|2021-09-19 10:43:20|20255.39|20135.39|20255.07|20135.07|20255.39|20135.39|20254.68|20134.68|9
1632048210000|2021-09-19 10:43:30|20255.33|20135.33|20253.24|20133.24|20255.33|20135.33|20253.24|20133.24|8
1632048220000|2021-09-19 10:43:40|20253.33|20133.33|20253.43|20133.43|20254.49|20134.49|20253.18|20133.18|9
1632048230000|2021-09-19 10:43:50|20253.38|20133.38|20253.38|20133.38|20253.63|20133.63|20253.38|20133.38|6
1632048240000|2021-09-19 10:44:00|20253.43|20133.43|20252.28|20132.28|20253.43|20133.43|20252.28|20132.28|9
1632048250000|2021-09-19 10:44:10|20252.29|20132.29|20250.39|20130.39|20252.29|20132.29|20249.98|20129.98|9
1632048260000|2021-09-19 10:44:20|20250.4|20130.4|20251.53|20131.53|20251.53|20131.53|20250.4|20130.4|8
1632048270000|2021-09-19 10:44:30|20251.78|20131.78|20251.19|20131.19|20252.01|20132.01|20251.19|20131.19|10
1632048280000|2021-09-19 10:44:40|20251.09|20131.09|20251.31|20131.31|20251.31|20131.31|20250.92|20130.92|6
1632048290000|2021-09-19 10:44:50|20251.21|20131.21|20250.52|20130.52|20251.21|20131.21|20250.07|20130.07|10
1632048300000|2021-09-19 10:45:00|20250.41|20130.41|20251.05|20131.05|20251.08|20131.08|20249.6|20129.6|10
1632048310000|2021-09-19 10:45:10|20250.91|20130.91|20253.48|20133.48|20253.48|20133.48|20250.91|20130.91|10
1632048320000|2021-09-19 10:45:20|20252.38|20132.38|20253.18|20133.18|20253.27|20133.27|20252.38|20132.38|8
1632048330000|2021-09-19 10:45:30|20253.16|20133.16|20253.05|20133.05|20253.27|20133.27|20252.97|20132.97|10
1632048340000|2021-09-19 10:45:40|20252.8|20132.8|20252.9|20132.9|20253.03|20133.03|20252.8|20132.8|9
1632048350000|2021-09-19 10:45:50|20253.13|20133.13|20252.91|20132.91|20253.57|20133.57|20252.78|20132.78|9
1632048360000|2021-09-19 10:46:00|20252.94|20132.94|20254.8|20134.8|20254.8|20134.8|20252.82|20132.82|10
1632048370000|2021-09-19 10:46:10|20254.64|20134.64|20260.28|20140.28|20260.28|20140.28|20254.64|20134.64|10
1632048380000|2021-09-19 10:46:20|20260.32|20140.32|20260.95|20140.95|20261.13|20141.13|20260.32|20140.32|10
1632048390000|2021-09-19 10:46:30|20260.9|20140.9|20260.47|20140.47|20260.91|20140.91|20260.47|20140.47|9
1632048400000|2021-09-19 10:46:40|20260.45|20140.45|20260.67|20140.67|20260.75|20140.75|20260.45|20140.45|9
1632048410000|2021-09-19 10:46:50|20260.74|20140.74|20261.41|20141.41|20261.72|20141.72|20260.74|20140.74|9
1632048420000|2021-09-19 10:47:00|20261.42|20141.42|20261.52|20141.52|20261.52|20141.52|20260.06|20140.06|10
1632048430000|2021-09-19 10:47:10|20261.48|20141.48|20261.2|20141.2|20261.65|20141.65|20261.2|20141.2|9
1632048440000|2021-09-19 10:47:20|20260.01|20140.01|20260.97|20140.97|20261.17|20141.17|20259.99|20139.99|9
1632048450000|2021-09-19 10:47:30|20260.78|20140.78|20260.28|20140.28|20260.78|20140.78|20260.12|20140.12|9
1632048460000|2021-09-19 10:47:40|20260.52|20140.52|20260.17|20140.17|20260.71|20140.71|20259.88|20139.88|10
1632048470000|2021-09-19 10:47:50|20260.14|20140.14|20259.87|20139.87|20260.41|20140.41|20259.86|20139.86|10
1632048480000|2021-09-19 10:48:00|20260.28|20140.28|20261.21|20141.21|20261.21|20141.21|20259.46|20139.46|8
1632048490000|2021-09-19 10:48:10|20261.81|20141.81|20262.34|20142.34|20262.71|20142.71|20261.81|20141.81|9
1632048500000|2021-09-19 10:48:20|20262.49|20142.49|20261.81|20141.81|20263.07|20143.07|20261.56|20141.56|8
1632048510000|2021-09-19 10:48:30|20261.77|20141.77|20261.28|20141.28|20261.97|20141.97|20261.28|20141.28|10
1632048520000|2021-09-19 10:48:40|20261.22|20141.22|20260.18|20140.18|20261.27|20141.27|20260.18|20140.18|10
1632048530000|2021-09-19 10:48:50|20260.17|20140.17|20260.79|20140.79|20260.79|20140.79|20260.15|20140.15|10
1632048540000|2021-09-19 10:49:00|20260.78|20140.78|20261.22|20141.22|20261.49|20141.49|20260.78|20140.78|9
1632048550000|2021-09-19 10:49:10|20261.14|20141.14|20261.02|20141.02|20261.25|20141.25|20261.01|20141.01|10
1632048560000|2021-09-19 10:49:20|20260.87|20140.87|20259.27|20139.27|20260.9|20140.9|20259.27|20139.27|10
1632048570000|2021-09-19 10:49:30|20259.13|20139.13|20258.01|20138.01|20259.22|20139.22|20258.01|20138.01|10
1632048580000|2021-09-19 10:49:40|20257.74|20137.74|20254.19|20134.19|20257.74|20137.74|20254.19|20134.19|10
1632048590000|2021-09-19 10:49:50|20253.75|20133.75|20253.49|20133.49|20253.81|20133.81|20252.98|20132.98|10
1632048600000|2021-09-19 10:50:00|20253.48|20133.48|20251.31|20131.31|20253.52|20133.52|20251.31|20131.31|10
1632048610000|2021-09-19 10:50:10|20251.32|20131.32|20251.36|20131.36|20251.72|20131.72|20251.25|20131.25|10
1632048620000|2021-09-19 10:50:20|20251.22|20131.22|20251.47|20131.47|20251.65|20131.65|20251.22|20131.22|10
1632048630000|2021-09-19 10:50:30|20251.34|20131.34|20251.41|20131.41|20251.41|20131.41|20250.8|20130.8|10
1632048640000|2021-09-19 10:50:40|20251.47|20131.47|20251.62|20131.62|20251.62|20131.62|20251.09|20131.09|8
1632048650000|2021-09-19 10:50:50|20251.56|20131.56|20250.97|20130.97|20251.56|20131.56|20250.8|20130.8|10
1632048660000|2021-09-19 10:51:00|20250.64|20130.64|20249.86|20129.86|20250.64|20130.64|20248.51|20128.51|10
1632048670000|2021-09-19 10:51:10|20249.76|20129.76|20247.52|20127.52|20249.76|20129.76|20247.52|20127.52|10
1632048680000|2021-09-19 10:51:20|20247.44|20127.44|20246.78|20126.78|20248.07|20128.07|20246.77|20126.77|10
1632048690000|2021-09-19 10:51:30|20246.89|20126.89|20248.4|20128.4|20248.68|20128.68|20246.89|20126.89|10
1632048700000|2021-09-19 10:51:40|20248.27|20128.27|20247.61|20127.61|20248.27|20128.27|20247.61|20127.61|10
1632048710000|2021-09-19 10:51:50|20247.43|20127.43|20247.53|20127.53|20247.96|20127.96|20246.77|20126.77|9
1632048720000|2021-09-19 10:52:00|20247.5|20127.5|20248.41|20128.41|20248.72|20128.72|20247.5|20127.5|10
1632048730000|2021-09-19 10:52:10|20248.62|20128.62|20248.88|20128.88|20248.88|20128.88|20248.44|20128.44|10
1632048740000|2021-09-19 10:52:20|20249.11|20129.11|20248.94|20128.94|20249.11|20129.11|20248.84|20128.84|10
1632048750000|2021-09-19 10:52:30|20248.99|20128.99|20248.45|20128.45|20249.35|20129.35|20248.2|20128.2|10
1632048760000|2021-09-19 10:52:40|20248.35|20128.35|20248.8|20128.8|20248.88|20128.88|20248.28|20128.28|10
1632048770000|2021-09-19 10:52:50|20249.03|20129.03|20252.73|20132.73|20253.43|20133.43|20249.03|20129.03|10
1632048780000|2021-09-19 10:53:00|20252.61|20132.61|20250.16|20130.16|20252.63|20132.63|20250.16|20130.16|9
1632048790000|2021-09-19 10:53:10|20249.84|20129.84|20248.14|20128.14|20249.84|20129.84|20248.14|20128.14|8
1632048800000|2021-09-19 10:53:20|20247.97|20127.97|20246.29|20126.29|20248.36|20128.36|20246.29|20126.29|10
1632048810000|2021-09-19 10:53:30|20245.34|20125.34|20244.12|20124.12|20245.34|20125.34|20244.12|20124.12|10
1632048820000|2021-09-19 10:53:40|20243.89|20123.89|20244.09|20124.09|20244.13|20124.13|20243.61|20123.61|10
1632048830000|2021-09-19 10:53:50|20243.99|20123.99|20241.41|20121.41|20243.99|20123.99|20241.41|20121.41|8
1632048840000|2021-09-19 10:54:00|20241.2|20121.2|20239.51|20119.51|20241.51|20121.51|20239.51|20119.51|9
1632048850000|2021-09-19 10:54:10|20239.17|20119.17|20238.93|20118.93|20239.32|20119.32|20238.73|20118.73|10
1632048860000|2021-09-19 10:54:20|20239.03|20119.03|20239.41|20119.41|20239.41|20119.41|20238.45|20118.45|9
1632048870000|2021-09-19 10:54:30|20239.31|20119.31|20239.96|20119.96|20239.96|20119.96|20239.31|20119.31|6
1632048880000|2021-09-19 10:54:40|20240.14|20120.14|20239.75|20119.75|20240.4|20120.4|20239.75|20119.75|7
1632048890000|2021-09-19 10:54:50|20239.57|20119.57|20239.15|20119.15|20240.02|20120.02|20238.74|20118.74|10
1632048900000|2021-09-19 10:55:00|20239.53|20119.53|20237.12|20117.12|20239.53|20119.53|20237.12|20117.12|10
1632048910000|2021-09-19 10:55:10|20236.21|20116.21|20235.88|20115.88|20236.76|20116.76|20235.88|20115.88|9
1632048920000|2021-09-19 10:55:20|20235.77|20115.77|20235.65|20115.65|20236.19|20116.19|20235.65|20115.65|8
1632048930000|2021-09-19 10:55:30|20235.94|20115.94|20236.09|20116.09|20236.84|20116.84|20235.94|20115.94|10
1632048940000|2021-09-19 10:55:40|20236.26|20116.26|20236.85|20116.85|20237.01|20117.01|20236.15|20116.15|8
1632048950000|2021-09-19 10:55:50|20237.33|20117.33|20238.79|20118.79|20239.05|20119.05|20237.33|20117.33|10
1632048960000|2021-09-19 10:56:00|20239|20119|20240.85|20120.85|20240.98|20120.98|20238.98|20118.98|10
1632048970000|2021-09-19 10:56:10|20240.89|20120.89|20241.41|20121.41|20241.52|20121.52|20240.89|20120.89|9
1632048980000|2021-09-19 10:56:20|20241.42|20121.42|20242.05|20122.05|20242.38|20122.38|20241.15|20121.15|9
1632048990000|2021-09-19 10:56:30|20242.2|20122.2|20243.13|20123.13|20243.35|20123.35|20241.87|20121.87|10
1632049000000|2021-09-19 10:56:40|20243.24|20123.24|20243.18|20123.18|20243.35|20123.35|20243.15|20123.15|9
1632049010000|2021-09-19 10:56:50|20243.19|20123.19|20242.87|20122.87|20243.2|20123.2|20242.73|20122.73|8
1632049020000|2021-09-19 10:57:00|20242.89|20122.89|20243.99|20123.99|20244.07|20124.07|20242.83|20122.83|10
1632049030000|2021-09-19 10:57:10|20243.81|20123.81|20243.91|20123.91|20244.08|20124.08|20243.64|20123.64|7
1632049040000|2021-09-19 10:57:20|20243.73|20123.73|20245.08|20125.08|20245.08|20125.08|20243.54|20123.54|9
1632049050000|2021-09-19 10:57:30|20245.51|20125.51|20246.14|20126.14|20246.2|20126.2|20245.38|20125.38|8
1632049060000|2021-09-19 10:57:40|20246.13|20126.13|20246.16|20126.16|20246.17|20126.17|20245.57|20125.57|8
1632049070000|2021-09-19 10:57:50|20246.14|20126.14|20247.74|20127.74|20247.76|20127.76|20246.08|20126.08|10
1632049080000|2021-09-19 10:58:00|20247.9|20127.9|20247.59|20127.59|20247.91|20127.91|20247.47|20127.47|5
1632049090000|2021-09-19 10:58:10|20247.47|20127.47|20247.58|20127.58|20247.58|20127.58|20247.21|20127.21|8
1632049100000|2021-09-19 10:58:20|20247.38|20127.38|20247.39|20127.39|20247.68|20127.68|20247.38|20127.38|9
1632049110000|2021-09-19 10:58:30|20247.18|20127.18|20245.98|20125.98|20247.18|20127.18|20245.98|20125.98|7
1632049120000|2021-09-19 10:58:40|20245.25|20125.25|20244.14|20124.14|20245.26|20125.26|20243.98|20123.98|10
1632049130000|2021-09-19 10:58:50|20244.13|20124.13|20243.32|20123.32|20244.13|20124.13|20243.25|20123.25|9
1632049140000|2021-09-19 10:59:00|20242.54|20122.54|20241.17|20121.17|20242.69|20122.69|20241.17|20121.17|8
1632049150000|2021-09-19 10:59:10|20240.86|20120.86|20239.96|20119.96|20240.86|20120.86|20239.96|20119.96|9
1632049160000|2021-09-19 10:59:20|20239.79|20119.79|20235.02|20115.02|20239.79|20119.79|20235.02|20115.02|10
1632049170000|2021-09-19 10:59:30|20235.24|20115.24|20234.44|20114.44|20235.24|20115.24|20234.38|20114.38|9
1632049180000|2021-09-19 10:59:40|20233.81|20113.81|20234.76|20114.76|20234.76|20114.76|20233.81|20113.81|8
1632049190000|2021-09-19 10:59:50|20235.04|20115.04|20236.24|20116.24|20236.24|20116.24|20235.02|20115.02|9
1632049200000|2021-09-19 11:00:00|20236.13|20116.13|20237.01|20117.01|20237.14|20117.14|20236.13|20116.13|9
1632049210000|2021-09-19 11:00:10|20237.1|20117.1|20236.99|20116.99|20238.1|20118.1|20236.99|20116.99|10
1632049220000|2021-09-19 11:00:20|20236.57|20116.57|20233.83|20113.83|20236.57|20116.57|20233.83|20113.83|9
1632049230000|2021-09-19 11:00:30|20234.63|20114.63|20233.11|20113.11|20235.24|20115.24|20233.11|20113.11|9
1632049240000|2021-09-19 11:00:40|20233.15|20113.15|20231.45|20111.45|20233.15|20113.15|20231.45|20111.45|9
1632049250000|2021-09-19 11:00:50|20231.71|20111.71|20231.79|20111.79|20231.85|20111.85|20231.32|20111.32|9
1632049260000|2021-09-19 11:01:00|20231.82|20111.82|20229.26|20109.26|20232.08|20112.08|20229.26|20109.26|9
1632049270000|2021-09-19 11:01:10|20228.97|20108.97|20228.16|20108.16|20229.49|20109.49|20228.16|20108.16|8
1632049280000|2021-09-19 11:01:20|20227.56|20107.56|20229.17|20109.17|20229.27|20109.27|20227.21|20107.21|10
1632049290000|2021-09-19 11:01:30|20229.08|20109.08|20227.94|20107.94|20229.08|20109.08|20227.94|20107.94|9
1632049300000|2021-09-19 11:01:40|20227.1|20107.1|20226.41|20106.41|20227.2|20107.2|20226.41|20106.41|8
1632049310000|2021-09-19 11:01:50|20226|20106|20223.99|20103.99|20226|20106|20223.99|20103.99|9
1632049320000|2021-09-19 11:02:00|20223.93|20103.93|20223.04|20103.04|20223.95|20103.95|20223.04|20103.04|8
1632049330000|2021-09-19 11:02:10|20222.78|20102.78|20220.52|20100.52|20222.78|20102.78|20220.52|20100.52|10
1632049340000|2021-09-19 11:02:20|20220.01|20100.01|20220.64|20100.64|20221.11|20101.11|20220.01|20100.01|9
1632049350000|2021-09-19 11:02:30|20220.42|20100.42|20216.29|20096.29|20220.42|20100.42|20216.29|20096.29|10
1632049360000|2021-09-19 11:02:40|20216.09|20096.09|20211.26|20091.26|20216.09|20096.09|20210.48|20090.48|10
1632049370000|2021-09-19 11:02:50|20211.19|20091.19|20205.32|20085.32|20211.19|20091.19|20205.32|20085.32|9
1632049380000|2021-09-19 11:03:00|20204.71|20084.71|20203.16|20083.16|20204.85|20084.85|20202.79|20082.79|10
1632049390000|2021-09-19 11:03:10|20203.27|20083.27|20195.54|20075.54|20203.27|20083.27|20194.84|20074.84|10
1632049400000|2021-09-19 11:03:20|20195.63|20075.63|20186.62|20066.62|20195.68|20075.68|20186.46|20066.46|10
1632049410000|2021-09-19 11:03:30|20186.5|20066.5|20185.33|20065.33|20186.58|20066.58|20185.33|20065.33|7
1632049420000|2021-09-19 11:03:40|20185.24|20065.24|20186.05|20066.05|20186.05|20066.05|20185.24|20065.24|9
1632049430000|2021-09-19 11:03:50|20186.91|20066.91|20187.83|20067.83|20188.37|20068.37|20186.78|20066.78|10
1632049440000|2021-09-19 11:04:00|20188.15|20068.15|20188.24|20068.24|20189.11|20069.11|20188.02|20068.02|8
1632049450000|2021-09-19 11:04:10|20188.53|20068.53|20189.05|20069.05|20189.05|20069.05|20187.96|20067.96|9
1632049460000|2021-09-19 11:04:20|20188.71|20068.71|20187.79|20067.79|20189.11|20069.11|20187.79|20067.79|10
1632049470000|2021-09-19 11:04:30|20187.51|20067.51|20188.6|20068.6|20188.6|20068.6|20186.07|20066.07|10
1632049480000|2021-09-19 11:04:40|20188.14|20068.14|20187.77|20067.77|20188.54|20068.54|20187.64|20067.64|10
1632049490000|2021-09-19 11:04:50|20187.89|20067.89|20190.6|20070.6|20190.6|20070.6|20187.79|20067.79|9
1632049500000|2021-09-19 11:05:00|20190.79|20070.79|20193.92|20073.92|20193.92|20073.92|20190.79|20070.79|10
1632049510000|2021-09-19 11:05:10|20194.07|20074.07|20196.44|20076.44|20196.57|20076.57|20193.86|20073.86|10
1632049520000|2021-09-19 11:05:20|20197.16|20077.16|20194.44|20074.44|20197.16|20077.16|20193.06|20073.06|10
1632049530000|2021-09-19 11:05:30|20194.6|20074.6|20189.23|20069.23|20194.6|20074.6|20189.23|20069.23|10
1632049540000|2021-09-19 11:05:40|20188.69|20068.69|20185.78|20065.78|20188.69|20068.69|20185.59|20065.59|10
1632049550000|2021-09-19 11:05:50|20186|20066|20186.34|20066.34|20187.06|20067.06|20185.81|20065.81|10
1632049560000|2021-09-19 11:06:00|20186.64|20066.64|20188.09|20068.09|20188.09|20068.09|20186.64|20066.64|8
1632049570000|2021-09-19 11:06:10|20187.93|20067.93|20189.12|20069.12|20189.44|20069.44|20187.93|20067.93|10
1632049580000|2021-09-19 11:06:20|20189.48|20069.48|20190.98|20070.98|20190.98|20070.98|20189.48|20069.48|10
1632049590000|2021-09-19 11:06:30|20191.09|20071.09|20185.04|20065.04|20191.38|20071.38|20185.04|20065.04|10
1632049600000|2021-09-19 11:06:40|20184.78|20064.78|20184.62|20064.62|20184.99|20064.99|20184.57|20064.57|9
1632049610000|2021-09-19 11:06:50|20184.45|20064.45|20179.93|20059.93|20184.45|20064.45|20179.93|20059.93|9
1632049620000|2021-09-19 11:07:00|20178.32|20058.32|20167.11|20047.11|20178.32|20058.32|20167.11|20047.11|10
1632049630000|2021-09-19 11:07:10|20164.34|20044.34|20165.88|20045.88|20165.88|20045.88|20164.14|20044.14|10
1632049640000|2021-09-19 11:07:20|20166.21|20046.21|20166.01|20046.01|20167.27|20047.27|20165.95|20045.95|10
1632049650000|2021-09-19 11:07:30|20165.56|20045.56|20162.02|20042.02|20165.56|20045.56|20162.02|20042.02|9
1632049660000|2021-09-19 11:07:40|20162.17|20042.17|20163.32|20043.32|20163.44|20043.44|20162.17|20042.17|10
1632049670000|2021-09-19 11:07:50|20163.78|20043.78|20161.57|20041.57|20163.78|20043.78|20160.98|20040.98|10
1632049680000|2021-09-19 11:08:00|20161.52|20041.52|20156.35|20036.35|20161.52|20041.52|20156.35|20036.35|10
1632049690000|2021-09-19 11:08:10|20155.82|20035.82|20152.65|20032.65|20155.82|20035.82|20152.65|20032.65|10
1632049700000|2021-09-19 11:08:20|20152.06|20032.06|20152.45|20032.45|20153.6|20033.6|20152.06|20032.06|9
1632049710000|2021-09-19 11:08:30|20153.07|20033.07|20152.8|20032.8|20153.15|20033.15|20152.38|20032.38|10
1632049720000|2021-09-19 11:08:40|20153.01|20033.01|20154.05|20034.05|20154.15|20034.15|20153.01|20033.01|10
1632049730000|2021-09-19 11:08:50|20154.86|20034.86|20160.26|20040.26|20160.26|20040.26|20154.86|20034.86|9
1632049740000|2021-09-19 11:09:00|20160.41|20040.41|20160.81|20040.81|20161.3|20041.3|20160.41|20040.41|8
1632049750000|2021-09-19 11:09:10|20161.4|20041.4|20158.6|20038.6|20161.93|20041.93|20158.58|20038.58|10
1632049760000|2021-09-19 11:09:20|20158.81|20038.81|20159.96|20039.96|20160.4|20040.4|20158.71|20038.71|8
1632049770000|2021-09-19 11:09:30|20159.61|20039.61|20158.21|20038.21|20159.85|20039.85|20158.17|20038.17|8
1632049780000|2021-09-19 11:09:40|20155.75|20035.75|20154.02|20034.02|20155.75|20035.75|20154.02|20034.02|9
1632049790000|2021-09-19 11:09:50|20153.87|20033.87|20152.24|20032.24|20153.87|20033.87|20152.24|20032.24|9
1632049800000|2021-09-19 11:10:00|20152.21|20032.21|20153.12|20033.12|20153.12|20033.12|20152.21|20032.21|9
1632049810000|2021-09-19 11:10:10|20153.42|20033.42|20153.18|20033.18|20153.42|20033.42|20152.44|20032.44|10
1632049820000|2021-09-19 11:10:20|20153.01|20033.01|20154.62|20034.62|20154.62|20034.62|20153.01|20033.01|10
1632049830000|2021-09-19 11:10:30|20154.65|20034.65|20157.23|20037.23|20157.53|20037.53|20154.65|20034.65|10
1632049840000|2021-09-19 11:10:40|20157.52|20037.52|20158|20038|20158|20038|20157.26|20037.26|7
1632049850000|2021-09-19 11:10:50|20158.64|20038.64|20161.86|20041.86|20161.86|20041.86|20158.24|20038.24|10
1632049860000|2021-09-19 11:11:00|20161.75|20041.75|20162.02|20042.02|20162.8|20042.8|20161.75|20041.75|10
1632049870000|2021-09-19 11:11:10|20161.41|20041.41|20158.87|20038.87|20161.98|20041.98|20158.87|20038.87|10
1632049880000|2021-09-19 11:11:20|20158.84|20038.84|20155.3|20035.3|20158.84|20038.84|20155.2|20035.2|9
1632049890000|2021-09-19 11:11:30|20155.15|20035.15|20155.01|20035.01|20155.29|20035.29|20154.52|20034.52|10
1632049900000|2021-09-19 11:11:40|20155.22|20035.22|20153.75|20033.75|20155.77|20035.77|20153.55|20033.55|10
1632049910000|2021-09-19 11:11:50|20153.59|20033.59|20152.34|20032.34|20153.59|20033.59|20152.11|20032.11|10
1632049920000|2021-09-19 11:12:00|20152.44|20032.44|20150.3|20030.3|20152.44|20032.44|20150.3|20030.3|9
1632049930000|2021-09-19 11:12:10|20150.1|20030.1|20151.37|20031.37|20151.38|20031.38|20150.06|20030.06|10
1632049940000|2021-09-19 11:12:20|20151.35|20031.35|20150.95|20030.95|20151.84|20031.84|20149.87|20029.87|10
1632049950000|2021-09-19 11:12:30|20151.12|20031.12|20152.5|20032.5|20152.95|20032.95|20151.12|20031.12|8
1632049960000|2021-09-19 11:12:40|20152.44|20032.44|20153.15|20033.15|20153.15|20033.15|20152.35|20032.35|9
1632049970000|2021-09-19 11:12:50|20153.1|20033.1|20153.79|20033.79|20153.82|20033.82|20153.1|20033.1|9
1632049980000|2021-09-19 11:13:00|20153.64|20033.64|20153.88|20033.88|20154.12|20034.12|20153.22|20033.22|9
1632049990000|2021-09-19 11:13:10|20154.13|20034.13|20153.93|20033.93|20154.13|20034.13|20153.68|20033.68|6
1632050000000|2021-09-19 11:13:20|20153.94|20033.94|20155.13|20035.13|20155.13|20035.13|20153.94|20033.94|9
1632050010000|2021-09-19 11:13:30|20155.12|20035.12|20143.96|20023.96|20155.69|20035.69|20143.96|20023.96|10
1632050020000|2021-09-19 11:13:40|20153.94|20033.94|20155.89|20035.89|20155.89|20035.89|20153.94|20033.94|10
1632050030000|2021-09-19 11:13:50|20156.23|20036.23|20157.37|20037.37|20157.58|20037.58|20156.23|20036.23|9
1632050040000|2021-09-19 11:14:00|20157.12|20037.12|20157.54|20037.54|20157.54|20037.54|20157.11|20037.11|9
1632050050000|2021-09-19 11:14:10|20157.62|20037.62|20157.18|20037.18|20158|20038|20157.17|20037.17|10
1632050060000|2021-09-19 11:14:20|20156.83|20036.83|20155|20035|20156.83|20036.83|20154.73|20034.73|9
1632050070000|2021-09-19 11:14:30|20154.99|20034.99|20154.59|20034.59|20156.84|20036.84|20154.59|20034.59|10
1632050080000|2021-09-19 11:14:40|20154.83|20034.83|20154.42|20034.42|20154.83|20034.83|20154.41|20034.41|10
1632050090000|2021-09-19 11:14:50|20154.43|20034.43|20148.83|20028.83|20154.55|20034.55|20148.83|20028.83|10
1632050100000|2021-09-19 11:15:00|20148.01|20028.01|20146.87|20026.87|20148.01|20028.01|20145.98|20025.98|10
1632050110000|2021-09-19 11:15:10|20146.88|20026.88|20147.58|20027.58|20147.81|20027.81|20146.88|20026.88|9
1632050120000|2021-09-19 11:15:20|20147.6|20027.6|20149.75|20029.75|20149.75|20029.75|20147.55|20027.55|10
1632050130000|2021-09-19 11:15:30|20149.17|20029.17|20151.1|20031.1|20151.1|20031.1|20149.17|20029.17|10
1632050140000|2021-09-19 11:15:40|20151.89|20031.89|20152.9|20032.9|20152.9|20032.9|20151.89|20031.89|10
1632050150000|2021-09-19 11:15:50|20153.7|20033.7|20156.43|20036.43|20156.47|20036.47|20153.7|20033.7|9
1632050160000|2021-09-19 11:16:00|20156.19|20036.19|20157.99|20037.99|20157.99|20037.99|20155.52|20035.52|10
1632050170000|2021-09-19 11:16:10|20158.24|20038.24|20158.69|20038.69|20159.58|20039.58|20158.06|20038.06|10
1632050180000|2021-09-19 11:16:20|20158.56|20038.56|20158.75|20038.75|20158.89|20038.89|20158.2|20038.2|8
1632050190000|2021-09-19 11:16:30|20159.12|20039.12|20160.59|20040.59|20160.63|20040.63|20159.12|20039.12|8
1632050200000|2021-09-19 11:16:40|20160.5|20040.5|20161.35|20041.35|20161.35|20041.35|20160.11|20040.11|10
1632050210000|2021-09-19 11:16:50|20161|20041|20159.63|20039.63|20161|20041|20159.63|20039.63|8
1632050220000|2021-09-19 11:17:00|20159.54|20039.54|20157.61|20037.61|20159.93|20039.93|20157.61|20037.61|10
1632050230000|2021-09-19 11:17:10|20156.84|20036.84|20154.86|20034.86|20157.37|20037.37|20154.86|20034.86|10
1632050240000|2021-09-19 11:17:20|20155.41|20035.41|20148.73|20028.73|20155.41|20035.41|20148.73|20028.73|10
1632050250000|2021-09-19 11:17:30|20148.06|20028.06|20145.53|20025.53|20148.06|20028.06|20145.53|20025.53|10
1632050260000|2021-09-19 11:17:40|20143.53|20023.53|20135.6|20015.6|20143.53|20023.53|20135.6|20015.6|10
1632050270000|2021-09-19 11:17:50|20136.06|20016.06|20130.58|20010.58|20136.06|20016.06|20130.58|20010.58|10
1632050280000|2021-09-19 11:18:00|20129.08|20009.08|20127.44|20007.44|20129.08|20009.08|20127.25|20007.25|10
1632050290000|2021-09-19 11:18:10|20128.09|20008.09|20129.93|20009.93|20129.93|20009.93|20128.09|20008.09|9
1632050300000|2021-09-19 11:18:20|20129.92|20009.92|20128.32|20008.32|20130.4|20010.4|20128.32|20008.32|10
1632050310000|2021-09-19 11:18:30|20128.2|20008.2|20128.68|20008.68|20129.16|20009.16|20127.99|20007.99|10
1632050320000|2021-09-19 11:18:40|20128.64|20008.64|20126.26|20006.26|20128.75|20008.75|20126.26|20006.26|10
1632050330000|2021-09-19 11:18:50|20126.35|20006.35|20124.78|20004.78|20126.46|20006.46|20124.78|20004.78|9
1632050340000|2021-09-19 11:19:00|20124.74|20004.74|20123.86|20003.86|20125.1|20005.1|20123.79|20003.79|10
1632050350000|2021-09-19 11:19:10|20123.84|20003.84|20124.64|20004.64|20124.86|20004.86|20123.84|20003.84|9
1632050360000|2021-09-19 11:19:20|20124.54|20004.54|20122.75|20002.75|20124.54|20004.54|20122.7|20002.7|10
1632050370000|2021-09-19 11:19:30|20122.66|20002.66|20121.77|20001.77|20122.66|20002.66|20121.39|20001.39|9
1632050380000|2021-09-19 11:19:40|20122.42|20002.42|20124.59|20004.59|20124.59|20004.59|20122.18|20002.18|10
1632050390000|2021-09-19 11:19:50|20124.63|20004.63|20126.29|20006.29|20126.29|20006.29|20124.63|20004.63|10
1632050400000|2021-09-19 11:20:00|20126.57|20006.57|20125.32|20005.32|20126.9|20006.9|20125.32|20005.32|10
1632050410000|2021-09-19 11:20:10|20125.25|20005.25|20126.04|20006.04|20126.04|20006.04|20124.92|20004.92|9
1632050420000|2021-09-19 11:20:20|20126.15|20006.15|20126.93|20006.93|20127.63|20007.63|20125.87|20005.87|10
1632050430000|2021-09-19 11:20:30|20128.03|20008.03|20129.15|20009.15|20129.15|20009.15|20128.03|20008.03|10
1632050440000|2021-09-19 11:20:40|20129.51|20009.51|20132.09|20012.09|20132.09|20012.09|20129.51|20009.51|10
1632050450000|2021-09-19 11:20:50|20132.2|20012.2|20133.57|20013.57|20133.72|20013.72|20132.11|20012.11|9
1632050460000|2021-09-19 11:21:00|20133.63|20013.63|20131.47|20011.47|20133.75|20013.75|20131.47|20011.47|10
1632050470000|2021-09-19 11:21:10|20131.6|20011.6|20133.43|20013.43|20133.43|20013.43|20131.6|20011.6|9
1632050480000|2021-09-19 11:21:20|20134.12|20014.12|20135.86|20015.86|20135.86|20015.86|20133.92|20013.92|9
1632050490000|2021-09-19 11:21:30|20136.37|20016.37|20139.84|20019.84|20140.25|20020.25|20136.37|20016.37|10
1632050500000|2021-09-19 11:21:40|20139.65|20019.65|20139.26|20019.26|20140.03|20020.03|20139.26|20019.26|9
1632050510000|2021-09-19 11:21:50|20139.42|20019.42|20139.81|20019.81|20140.23|20020.23|20139.4|20019.4|10
1632050520000|2021-09-19 11:22:00|20139.83|20019.83|20140.1|20020.1|20141.14|20021.14|20139.83|20019.83|10
1632050530000|2021-09-19 11:22:10|20140.22|20020.22|20137.87|20017.87|20140.73|20020.73|20137.87|20017.87|10
1632050540000|2021-09-19 11:22:20|20137.43|20017.43|20135.6|20015.6|20137.43|20017.43|20135.47|20015.47|10
1632050550000|2021-09-19 11:22:30|20135.69|20015.69|20133.69|20013.69|20135.69|20015.69|20133.69|20013.69|10
1632050560000|2021-09-19 11:22:40|20133.91|20013.91|20133.23|20013.23|20133.91|20013.91|20132.36|20012.36|7
1632050570000|2021-09-19 11:22:50|20133.12|20013.12|20131.64|20011.64|20133.12|20013.12|20131.64|20011.64|9
1632050580000|2021-09-19 11:23:00|20130.87|20010.87|20129.92|20009.92|20130.87|20010.87|20129.82|20009.82|9
1632050590000|2021-09-19 11:23:10|20130.02|20010.02|20130.08|20010.08|20130.54|20010.54|20130.01|20010.01|10
1632050600000|2021-09-19 11:23:20|20130.19|20010.19|20132.79|20012.79|20132.79|20012.79|20130.19|20010.19|8
1632050610000|2021-09-19 11:23:30|20133.03|20013.03|20133.88|20013.88|20133.91|20013.91|20132.92|20012.92|9
1632050620000|2021-09-19 11:23:40|20133.85|20013.85|20134.56|20014.56|20134.56|20014.56|20133.53|20013.53|9
1632050630000|2021-09-19 11:23:50|20134.9|20014.9|20135.22|20015.22|20135.45|20015.45|20134.9|20014.9|10
1632050640000|2021-09-19 11:24:00|20136.28|20016.28|20138.46|20018.46|20138.52|20018.52|20136.17|20016.17|9
1632050650000|2021-09-19 11:24:10|20138.89|20018.89|20139.99|20019.99|20139.99|20019.99|20138.48|20018.48|9
1632050660000|2021-09-19 11:24:20|20139.55|20019.55|20141.53|20021.53|20141.53|20021.53|20139.55|20019.55|9
1632050670000|2021-09-19 11:24:30|20141.58|20021.58|20141.21|20021.21|20141.58|20021.58|20140.91|20020.91|9
1632050680000|2021-09-19 11:24:40|20141.23|20021.23|20141.31|20021.31|20141.39|20021.39|20140.99|20020.99|9
1632050690000|2021-09-19 11:24:50|20141.25|20021.25|20140.88|20020.88|20141.34|20021.34|20140.88|20020.88|8
1632050700000|2021-09-19 11:25:00|20141.07|20021.07|20139.47|20019.47|20141.07|20021.07|20139.47|20019.47|8
1632050710000|2021-09-19 11:25:10|20139.98|20019.98|20139.66|20019.66|20140.28|20020.28|20139.66|20019.66|9
1632050720000|2021-09-19 11:25:20|20139.81|20019.81|20135.66|20015.66|20139.81|20019.81|20135.66|20015.66|10
1632050730000|2021-09-19 11:25:30|20135.62|20015.62|20133.21|20013.21|20135.62|20015.62|20132.93|20012.93|10
1632050740000|2021-09-19 11:25:40|20133.07|20013.07|20130.46|20010.46|20133.07|20013.07|20130.46|20010.46|10
1632050750000|2021-09-19 11:25:50|20131.1|20011.1|20129.45|20009.45|20131.1|20011.1|20129.45|20009.45|8
1632050760000|2021-09-19 11:26:00|20129.43|20009.43|20126.5|20006.5|20129.43|20009.43|20126.5|20006.5|8
1632050770000|2021-09-19 11:26:10|20126.69|20006.69|20127.28|20007.28|20127.28|20007.28|20126.25|20006.25|10
1632050780000|2021-09-19 11:26:20|20127.69|20007.69|20130.44|20010.44|20130.44|20010.44|20127.69|20007.69|8
1632050790000|2021-09-19 11:26:30|20130.97|20010.97|20131.4|20011.4|20131.76|20011.76|20130.97|20010.97|10
1632050800000|2021-09-19 11:26:40|20131.36|20011.36|20131.66|20011.66|20132.38|20012.38|20131.36|20011.36|8
1632050810000|2021-09-19 11:26:50|20131.46|20011.46|20130.35|20010.35|20131.46|20011.46|20130.35|20010.35|8
1632050820000|2021-09-19 11:27:00|20130.29|20010.29|20129.52|20009.52|20130.43|20010.43|20129.52|20009.52|10
1632050830000|2021-09-19 11:27:10|20129.44|20009.44|20129.64|20009.64|20130.17|20010.17|20129.44|20009.44|9
1632050840000|2021-09-19 11:27:20|20129.76|20009.76|20131.46|20011.46|20131.46|20011.46|20129.74|20009.74|9
1632050850000|2021-09-19 11:27:30|20131.47|20011.47|20129.3|20009.3|20131.47|20011.47|20129.3|20009.3|10
1632050860000|2021-09-19 11:27:40|20128.87|20008.87|20127.57|20007.57|20128.87|20008.87|20127.5|20007.5|9
1632050870000|2021-09-19 11:27:50|20127.58|20007.58|20125.81|20005.81|20127.59|20007.59|20125.71|20005.71|7
1632050880000|2021-09-19 11:28:00|20125.79|20005.79|20125.05|20005.05|20125.89|20005.89|20125.05|20005.05|8
1632050890000|2021-09-19 11:28:10|20124.63|20004.63|20121.98|20001.98|20124.63|20004.63|20121.98|20001.98|9
1632050900000|2021-09-19 11:28:20|20121.84|20001.84|20124.28|20004.28|20124.28|20004.28|20121.46|20001.46|10
1632050910000|2021-09-19 11:28:30|20124.46|20004.46|20123.86|20003.86|20124.46|20004.46|20123.74|20003.74|10
1632050920000|2021-09-19 11:28:40|20123.99|20003.99|20123.93|20003.93|20124.16|20004.16|20123.74|20003.74|10
1632050930000|2021-09-19 11:28:50|20123.96|20003.96|20123.79|20003.79|20123.98|20003.98|20123.6|20003.6|10
1632050940000|2021-09-19 11:29:00|20123.73|20003.73|20123.71|20003.71|20123.97|20003.97|20123.39|20003.39|9
1632050950000|2021-09-19 11:29:10|20122.45|20002.45|20121.62|20001.62|20122.45|20002.45|20121.27|20001.27|10
1632050960000|2021-09-19 11:29:20|20121.45|20001.45|20120.56|20000.56|20121.45|20001.45|20120.51|20000.51|9
1632050970000|2021-09-19 11:29:30|20120.57|20000.57|20120.57|20000.57|20120.92|20000.92|20120.02|20000.02|10
1632050980000|2021-09-19 11:29:40|20121.21|20001.21|20123.53|20003.53|20123.86|20003.86|20121.21|20001.21|10
1632050990000|2021-09-19 11:29:50|20123.51|20003.51|20124.06|20004.06|20124.13|20004.13|20123.47|20003.47|9
1632051000000|2021-09-19 11:30:00|20124.26|20004.26|20123.48|20003.48|20124.26|20004.26|20123.41|20003.41|10
1632051010000|2021-09-19 11:30:10|20123.54|20003.54|20125.13|20005.13|20125.29|20005.29|20123.54|20003.54|9
1632051020000|2021-09-19 11:30:20|20126.46|20006.46|20125.4|20005.4|20126.46|20006.46|20124.96|20004.96|10
1632051030000|2021-09-19 11:30:30|20125.31|20005.31|20126.74|20006.74|20126.74|20006.74|20125.2|20005.2|8
1632051040000|2021-09-19 11:30:40|20126.77|20006.77|20127.68|20007.68|20127.75|20007.75|20126.77|20006.77|9
1632051050000|2021-09-19 11:30:50|20126.45|20006.45|20127.87|20007.87|20127.97|20007.97|20126.07|20006.07|10
1632051060000|2021-09-19 11:31:00|20127.88|20007.88|20128.17|20008.17|20128.17|20008.17|20127.81|20007.81|9
1632051070000|2021-09-19 11:31:10|20128.07|20008.07|20128.14|20008.14|20128.27|20008.27|20127.95|20007.95|9
1632051080000|2021-09-19 11:31:20|20129.39|20009.39|20127.44|20007.44|20129.39|20009.39|20127.28|20007.28|10
1632051090000|2021-09-19 11:31:30|20127.4|20007.4|20127.22|20007.22|20127.43|20007.43|20127.22|20007.22|8
1632051100000|2021-09-19 11:31:40|20127.37|20007.37|20128.45|20008.45|20128.45|20008.45|20127|20007|9
1632051110000|2021-09-19 11:31:50|20128.12|20008.12|20127.41|20007.41|20128.12|20008.12|20126.74|20006.74|9
1632051120000|2021-09-19 11:32:00|20127.21|20007.21|20127.08|20007.08|20127.5|20007.5|20127.08|20007.08|10
1632051130000|2021-09-19 11:32:10|20126.86|20006.86|20127.29|20007.29|20127.38|20007.38|20126.86|20006.86|7
1632051140000|2021-09-19 11:32:20|20127.23|20007.23|20127|20007|20127.42|20007.42|20127|20007|8
1632051150000|2021-09-19 11:32:30|20126.5|20006.5|20125.43|20005.43|20127.09|20007.09|20125.37|20005.37|10
1632051160000|2021-09-19 11:32:40|20124.89|20004.89|20122.96|20002.96|20124.89|20004.89|20122.76|20002.76|10
1632051170000|2021-09-19 11:32:50|20122.13|20002.13|20118.73|19998.73|20122.13|20002.13|20118.73|19998.73|9
1632051180000|2021-09-19 11:33:00|20118.44|19998.44|20116.04|19996.04|20118.44|19998.44|20116.04|19996.04|10
1632051190000|2021-09-19 11:33:10|20116.41|19996.41|20115.41|19995.41|20116.41|19996.41|20114.98|19994.98|10
1632051200000|2021-09-19 11:33:20|20114.25|19994.25|20115.39|19995.39|20115.51|19995.51|20114.21|19994.21|10
1632051210000|2021-09-19 11:33:30|20114.2|19994.2|20114.58|19994.58|20115.21|19995.21|20114.2|19994.2|10
1632051220000|2021-09-19 11:33:40|20114.38|19994.38|20112.05|19992.05|20114.39|19994.39|20112.05|19992.05|10
1632051230000|2021-09-19 11:33:50|20111.86|19991.86|20111.12|19991.12|20112.07|19992.07|20111.12|19991.12|9
1632051240000|2021-09-19 11:34:00|20111.04|19991.04|20110.88|19990.88|20111.19|19991.19|20110.66|19990.66|10
1632051250000|2021-09-19 11:34:10|20110.6|19990.6|20107|19987|20110.6|19990.6|20106.93|19986.93|10
1632051260000|2021-09-19 11:34:20|20107.89|19987.89|20108.61|19988.61|20108.61|19988.61|20107.63|19987.63|10
1632051270000|2021-09-19 11:34:30|20108.07|19988.07|20107.88|19987.88|20108.43|19988.43|20107.54|19987.54|10
1632051280000|2021-09-19 11:34:40|20107.46|19987.46|20106.64|19986.64|20107.46|19987.46|20106.16|19986.16|7
1632051290000|2021-09-19 11:34:50|20106.92|19986.92|20104.7|19984.7|20107.64|19987.64|20104.7|19984.7|10
1632051300000|2021-09-19 11:35:00|20103.93|19983.93|20102.42|19982.42|20103.93|19983.93|20102.38|19982.38|10
1632051310000|2021-09-19 11:35:10|20102.28|19982.28|20100.01|19980.01|20102.42|19982.42|20100.01|19980.01|10
1632051320000|2021-09-19 11:35:20|20098.89|19978.89|20096.41|19976.41|20098.89|19978.89|20096.41|19976.41|10
1632051330000|2021-09-19 11:35:30|20095.85|19975.85|20092.32|19972.32|20095.85|19975.85|20092.02|19972.02|10
1632051340000|2021-09-19 11:35:40|20091.81|19971.81|20090.66|19970.66|20091.81|19971.81|20088.52|19968.52|10
1632051350000|2021-09-19 11:35:50|20090.6|19970.6|20092.32|19972.32|20094.74|19974.74|20090.6|19970.6|10
1632051360000|2021-09-19 11:36:00|20092.55|19972.55|20092.39|19972.39|20093.03|19973.03|20092.39|19972.39|10
1632051370000|2021-09-19 11:36:10|20092.99|19972.99|20092.66|19972.66|20093.01|19973.01|20091.54|19971.54|10
1632051380000|2021-09-19 11:36:20|20093.45|19973.45|20096.08|19976.08|20096.08|19976.08|20093.45|19973.45|10
1632051390000|2021-09-19 11:36:30|20097.71|19977.71|20103.83|19983.83|20103.83|19983.83|20097.48|19977.48|10
1632051400000|2021-09-19 11:36:40|20104.89|19984.89|20108.12|19988.12|20108.12|19988.12|20104.89|19984.89|10
1632051410000|2021-09-19 11:36:50|20108.09|19988.09|20104.83|19984.83|20108.09|19988.09|20104.83|19984.83|10
1632051420000|2021-09-19 11:37:00|20104.96|19984.96|20105.79|19985.79|20105.79|19985.79|20103.84|19983.84|9
1632051430000|2021-09-19 11:37:10|20105.85|19985.85|20104.41|19984.41|20105.85|19985.85|20103.34|19983.34|10
1632051440000|2021-09-19 11:37:20|20104.68|19984.68|20104.74|19984.74|20104.74|19984.74|20103.69|19983.69|8
1632051450000|2021-09-19 11:37:30|20104.44|19984.44|20103.51|19983.51|20104.44|19984.44|20103.23|19983.23|10
1632051460000|2021-09-19 11:37:40|20103.13|19983.13|20103.4|19983.4|20103.4|19983.4|20102.39|19982.39|10
1632051470000|2021-09-19 11:37:50|20103.41|19983.41|20102.54|19982.54|20103.41|19983.41|20102.54|19982.54|10
1632051480000|2021-09-19 11:38:00|20100.93|19980.93|20097.2|19977.2|20100.93|19980.93|20097.2|19977.2|10
1632051490000|2021-09-19 11:38:10|20097.09|19977.09|20091.19|19971.19|20097.09|19977.09|20091.19|19971.19|9
1632051500000|2021-09-19 11:38:20|20091.47|19971.47|20088.34|19968.34|20091.47|19971.47|20088.34|19968.34|10
1632051510000|2021-09-19 11:38:30|20088.09|19968.09|20086.23|19966.23|20088.09|19968.09|20085.92|19965.92|9
1632051520000|2021-09-19 11:38:40|20086.38|19966.38|20086.07|19966.07|20086.38|19966.38|20085.87|19965.87|10
1632051530000|2021-09-19 11:38:50|20086.28|19966.28|20085.76|19965.76|20086.37|19966.37|20085.33|19965.33|10
1632051540000|2021-09-19 11:39:00|20085.78|19965.78|20083.33|19963.33|20085.78|19965.78|20083.33|19963.33|10
1632051550000|2021-09-19 11:39:10|20083.28|19963.28|20080.85|19960.85|20083.28|19963.28|20080.83|19960.83|10
1632051560000|2021-09-19 11:39:20|20080.86|19960.86|20080.67|19960.67|20081.25|19961.25|20079.14|19959.14|10
1632051570000|2021-09-19 11:39:30|20081.48|19961.48|20081.38|19961.38|20082.95|19962.95|20080.75|19960.75|10
1632051580000|2021-09-19 11:39:40|20081.3|19961.3|20080.03|19960.03|20081.3|19961.3|20078.79|19958.79|10
1632051590000|2021-09-19 11:39:50|20080.11|19960.11|20080.7|19960.7|20080.7|19960.7|20079.63|19959.63|9
1632051600000|2021-09-19 11:40:00|20081|19961|20082.43|19962.43|20082.62|19962.62|20080.97|19960.97|9
1632051610000|2021-09-19 11:40:10|20082.46|19962.46|20081.07|19961.07|20082.65|19962.65|20080.12|19960.12|10
1632051620000|2021-09-19 11:40:20|20081.14|19961.14|20077.53|19957.53|20081.14|19961.14|20077.42|19957.42|10
1632051630000|2021-09-19 11:40:30|20077.51|19957.51|20078.72|19958.72|20079.17|19959.17|20077.51|19957.51|10
1632051640000|2021-09-19 11:40:40|20077.79|19957.79|20076.77|19956.77|20078.63|19958.63|20076.69|19956.69|9
1632051650000|2021-09-19 11:40:50|20077.2|19957.2|20075.99|19955.99|20077.2|19957.2|20075.55|19955.55|10
1632051660000|2021-09-19 11:41:00|20075.93|19955.93|20072.94|19952.94|20075.93|19955.93|20071.92|19951.92|10
1632051670000|2021-09-19 11:41:10|20072.95|19952.95|20074.12|19954.12|20074.2|19954.2|20072.95|19952.95|10
1632051680000|2021-09-19 11:41:20|20074.33|19954.33|20072.04|19952.04|20074.33|19954.33|20070.45|19950.45|10
1632051690000|2021-09-19 11:41:30|20072.89|19952.89|20073.48|19953.48|20073.8|19953.8|20071.32|19951.32|9
1632051700000|2021-09-19 11:41:40|20073.08|19953.08|20069.74|19949.74|20073.08|19953.08|20069.74|19949.74|10
1632051710000|2021-09-19 11:41:50|20069.67|19949.67|20068.3|19948.3|20071.25|19951.25|20068.14|19948.14|10
1632051720000|2021-09-19 11:42:00|20068.26|19948.26|20068.11|19948.11|20068.59|19948.59|20067.55|19947.55|9
1632051730000|2021-09-19 11:42:10|20067.97|19947.97|20070.63|19950.63|20070.63|19950.63|20067.97|19947.97|9
1632051740000|2021-09-19 11:42:20|20070.61|19950.61|20069.6|19949.6|20070.67|19950.67|20069.6|19949.6|9
1632051750000|2021-09-19 11:42:30|20069.74|19949.74|20066.63|19946.63|20070.23|19950.23|20066.63|19946.63|10
1632051760000|2021-09-19 11:42:40|20066.16|19946.16|20040.75|19920.75|20066.16|19946.16|20040.75|19920.75|9
1632051770000|2021-09-19 11:42:50|20038.31|19918.31|20039.41|19919.41|20039.41|19919.41|20034.59|19914.59|10
1632051780000|2021-09-19 11:43:00|20039.65|19919.65|20042.27|19922.27|20042.27|19922.27|20037.74|19917.74|10
1632051790000|2021-09-19 11:43:10|20042.74|19922.74|20043.32|19923.32|20043.32|19923.32|20042.74|19922.74|10
1632051800000|2021-09-19 11:43:20|20042.09|19922.09|20034.12|19914.12|20042.92|19922.92|20034.12|19914.12|10
1632051810000|2021-09-19 11:43:30|20031.06|19911.06|20021.13|19901.13|20031.06|19911.06|20020.43|19900.43|10
1632051820000|2021-09-19 11:43:40|20020.86|19900.86|20014.25|19894.25|20020.86|19900.86|20014.25|19894.25|10
1632051830000|2021-09-19 11:43:50|20014.48|19894.48|20006.89|19886.89|20014.87|19894.87|20006.89|19886.89|10
1632051840000|2021-09-19 11:44:00|20004.46|19884.46|20008.71|19888.71|20008.71|19888.71|20004.44|19884.44|10
1632051850000|2021-09-19 11:44:10|20010.53|19890.53|20009.38|19889.38|20010.53|19890.53|20009.02|19889.02|10
1632051860000|2021-09-19 11:44:20|20010.9|19890.9|20016.57|19896.57|20016.57|19896.57|20010.9|19890.9|10
1632051870000|2021-09-19 11:44:30|20013.54|19893.54|20011.95|19891.95|20013.54|19893.54|20010.75|19890.75|10
1632051880000|2021-09-19 11:44:40|20012.08|19892.08|20019.15|19899.15|20019.15|19899.15|20012.08|19892.08|10
1632051890000|2021-09-19 11:44:50|20020.25|19900.25|20021.8|19901.8|20021.8|19901.8|20019.98|19899.98|9
1632051900000|2021-09-19 11:45:00|20022.79|19902.79|20019.67|19899.67|20022.79|19902.79|20019.67|19899.67|9
1632051910000|2021-09-19 11:45:10|20019.73|19899.73|20014.67|19894.67|20020.01|19900.01|20014.67|19894.67|10
1632051920000|2021-09-19 11:45:20|20012.07|19892.07|20000.07|19880.07|20012.07|19892.07|20000.07|19880.07|10
1632051930000|2021-09-19 11:45:30|20000.3|19880.3|19998.19|19878.19|20000.31|19880.31|19998.19|19878.19|10
1632051940000|2021-09-19 11:45:40|19998.22|19878.22|19990.64|19870.64|19998.22|19878.22|19990.64|19870.64|10
1632051950000|2021-09-19 11:45:50|19989.64|19869.64|19981.49|19861.49|19989.64|19869.64|19981.49|19861.49|10
1632051960000|2021-09-19 11:46:00|19981.57|19861.57|19977.98|19857.98|19981.57|19861.57|19977.35|19857.35|10
1632051970000|2021-09-19 11:46:10|19979.09|19859.09|19980.2|19860.2|19981.45|19861.45|19979.09|19859.09|10
1632051980000|2021-09-19 11:46:20|19980.22|19860.22|19980.79|19860.79|19982.51|19862.51|19980.22|19860.22|10
1632051990000|2021-09-19 11:46:30|19980.77|19860.77|19986.11|19866.11|19986.49|19866.49|19980.49|19860.49|10
1632052000000|2021-09-19 11:46:40|19986.73|19866.73|19989.61|19869.61|19989.88|19869.88|19986.73|19866.73|10
1632052010000|2021-09-19 11:46:50|19989.54|19869.54|19989.32|19869.32|19989.54|19869.54|19986.99|19866.99|10
1632052020000|2021-09-19 11:47:00|19988.81|19868.81|19988.16|19868.16|19989.15|19869.15|19988.16|19868.16|10
1632052030000|2021-09-19 11:47:10|19988.56|19868.56|19985.03|19865.03|19988.56|19868.56|19985.03|19865.03|9
1632052040000|2021-09-19 11:47:20|19985.12|19865.12|19981.25|19861.25|19985.38|19865.38|19980.96|19860.96|10
1632052050000|2021-09-19 11:47:30|19980.22|19860.22|19966.6|19846.6|19980.36|19860.36|19966.6|19846.6|10
1632052060000|2021-09-19 11:47:40|19964.1|19844.1|19957.24|19837.24|19964.1|19844.1|19957.03|19837.03|10
1632052070000|2021-09-19 11:47:50|19955.29|19835.29|19910.28|19790.28|19955.29|19835.29|19910.28|19790.28|10
1632052080000|2021-09-19 11:48:00|19906.63|19786.63|19884.96|19764.96|19906.63|19786.63|19882.73|19762.73|10
1632052090000|2021-09-19 11:48:10|19883.49|19763.49|19853.17|19733.17|19883.49|19763.49|19853.17|19733.17|10
1632052100000|2021-09-19 11:48:20|19837.45|19717.45|19824.67|19704.67|19838.84|19718.84|19820.93|19700.93|10
1632052110000|2021-09-19 11:48:30|19825.44|19705.44|19834.17|19714.17|19834.17|19714.17|19825.38|19705.38|10
1632052120000|2021-09-19 11:48:40|19833.2|19713.2|19830.92|19710.92|19834.45|19714.45|19830.92|19710.92|10
1632052130000|2021-09-19 11:48:50|19831.2|19711.2|19835.19|19715.19|19835.19|19715.19|19831.2|19711.2|10
1632052140000|2021-09-19 11:49:00|19833.61|19713.61|19839.4|19719.4|19839.4|19719.4|19833.61|19713.61|10
1632052150000|2021-09-19 11:49:10|19838.5|19718.5|19836.19|19716.19|19838.74|19718.74|19835.79|19715.79|10
1632052160000|2021-09-19 11:49:20|19835.71|19715.71|19841.28|19721.28|19841.28|19721.28|19835.71|19715.71|10
1632052170000|2021-09-19 11:49:30|19842.83|19722.83|19845.23|19725.23|19845.23|19725.23|19838.92|19718.92|10
1632052180000|2021-09-19 11:49:40|19846.21|19726.21|19853.1|19733.1|19853.1|19733.1|19845.89|19725.89|10
1632052190000|2021-09-19 11:49:50|19856.47|19736.47|19868.49|19748.49|19868.49|19748.49|19856.47|19736.47|10
1632052200000|2021-09-19 11:50:00|19867.77|19747.77|19870.18|19750.18|19870.18|19750.18|19866.84|19746.84|10
1632052210000|2021-09-19 11:50:10|19869.54|19749.54|19870.29|19750.29|19870.81|19750.81|19869.54|19749.54|10
1632052220000|2021-09-19 11:50:20|19870.55|19750.55|19871.97|19751.97|19873|19753|19870.55|19750.55|10
1632052230000|2021-09-19 11:50:30|19870.88|19750.88|19864.57|19744.57|19870.88|19750.88|19864.57|19744.57|10
1632052240000|2021-09-19 11:50:40|19863.45|19743.45|19853.93|19733.93|19863.45|19743.45|19853.93|19733.93|10
1632052250000|2021-09-19 11:50:50|19853.22|19733.22|19846.17|19726.17|19853.22|19733.22|19846.17|19726.17|10
1632052260000|2021-09-19 11:51:00|19845.93|19725.93|19824.43|19704.43|19845.93|19725.93|19824.43|19704.43|10
1632052270000|2021-09-19 11:51:10|19822.47|19702.47|19800.74|19680.74|19822.47|19702.47|19800.74|19680.74|10
1632052280000|2021-09-19 11:51:20|19799.13|19679.13|19800.27|19680.27|19800.55|19680.55|19798.72|19678.72|10
1632052290000|2021-09-19 11:51:30|19800.61|19680.61|19807.58|19687.58|19808.07|19688.07|19800.61|19680.61|10
1632052300000|2021-09-19 11:51:40|19808|19688|19817.31|19697.31|19817.31|19697.31|19808|19688|10
1632052310000|2021-09-19 11:51:50|19817.38|19697.38|19832.32|19712.32|19832.32|19712.32|19816.7|19696.7|10
1632052320000|2021-09-19 11:52:00|19832.24|19712.24|19839.74|19719.74|19840.14|19720.14|19832.24|19712.24|10
1632052330000|2021-09-19 11:52:10|19839.14|19719.14|19830.03|19710.03|19839.14|19719.14|19830.03|19710.03|10
1632052340000|2021-09-19 11:52:20|19830.19|19710.19|19824.26|19704.26|19830.28|19710.28|19824.26|19704.26|10
1632052350000|2021-09-19 11:52:30|19821.62|19701.62|19819.62|19699.62|19821.76|19701.76|19819.62|19699.62|10
1632052360000|2021-09-19 11:52:40|19819.08|19699.08|19820.06|19700.06|19820.06|19700.06|19817.96|19697.96|10
1632052370000|2021-09-19 11:52:50|19819.42|19699.42|19811.28|19691.28|19819.42|19699.42|19811.28|19691.28|10
1632052380000|2021-09-19 11:53:00|19811.05|19691.05|19815.8|19695.8|19815.8|19695.8|19811.05|19691.05|10
1632052390000|2021-09-19 11:53:10|19815.1|19695.1|19808.41|19688.41|19815.1|19695.1|19808.41|19688.41|10
1632052400000|2021-09-19 11:53:20|19808.88|19688.88|19806.75|19686.75|19808.88|19688.88|19805.34|19685.34|10
1632052410000|2021-09-19 11:53:30|19806.57|19686.57|19807.4|19687.4|19807.63|19687.63|19806.57|19686.57|9
1632052420000|2021-09-19 11:53:40|19807.62|19687.62|19815.25|19695.25|19815.25|19695.25|19807.62|19687.62|9
1632052430000|2021-09-19 11:53:50|19816.97|19696.97|19824.42|19704.42|19824.67|19704.67|19816.97|19696.97|10
1632052440000|2021-09-19 11:54:00|19824.31|19704.31|19831.24|19711.24|19831.24|19711.24|19824.31|19704.31|10
1632052450000|2021-09-19 11:54:10|19834.15|19714.15|19839.67|19719.67|19839.67|19719.67|19834.15|19714.15|10
1632052460000|2021-09-19 11:54:20|19839.4|19719.4|19844.7|19724.7|19844.7|19724.7|19839.4|19719.4|10
1632052470000|2021-09-19 11:54:30|19845.09|19725.09|19849.45|19729.45|19849.45|19729.45|19845.09|19725.09|10
1632052480000|2021-09-19 11:54:40|19850.4|19730.4|19857.76|19737.76|19857.76|19737.76|19850.28|19730.28|10
1632052490000|2021-09-19 11:54:50|19857.07|19737.07|19863.72|19743.72|19863.72|19743.72|19857.07|19737.07|10
1632052500000|2021-09-19 11:55:00|19865.39|19745.39|19874.17|19754.17|19874.17|19754.17|19865.39|19745.39|10
1632052510000|2021-09-19 11:55:10|19875.76|19755.76|19876.08|19756.08|19877.5|19757.5|19875.76|19755.76|10
1632052520000|2021-09-19 11:55:20|19876.57|19756.57|19872.23|19752.23|19876.74|19756.74|19872.23|19752.23|10
1632052530000|2021-09-19 11:55:30|19871.39|19751.39|19869.58|19749.58|19871.39|19751.39|19868.51|19748.51|10
1632052540000|2021-09-19 11:55:40|19870.68|19750.68|19869.22|19749.22|19870.68|19750.68|19869.05|19749.05|10
1632052550000|2021-09-19 11:55:50|19869.44|19749.44|19867.51|19747.51|19869.49|19749.49|19867.51|19747.51|10
1632052560000|2021-09-19 11:56:00|19867.46|19747.46|19866.62|19746.62|19867.64|19747.64|19866.46|19746.46|10
1632052570000|2021-09-19 11:56:10|19867.03|19747.03|19867.43|19747.43|19868.36|19748.36|19866.65|19746.65|10
1632052580000|2021-09-19 11:56:20|19867.63|19747.63|19868.01|19748.01|19869.26|19749.26|19867.63|19747.63|10
1632052590000|2021-09-19 11:56:30|19867.71|19747.71|19870.73|19750.73|19871.01|19751.01|19867.71|19747.71|10
1632052600000|2021-09-19 11:56:40|19870.21|19750.21|19871.48|19751.48|19871.48|19751.48|19869.86|19749.86|10
1632052610000|2021-09-19 11:56:50|19872.21|19752.21|19871.61|19751.61|19872.24|19752.24|19871.61|19751.61|10
1632052620000|2021-09-19 11:57:00|19872.44|19752.44|19874.68|19754.68|19874.79|19754.79|19872.44|19752.44|10
1632052630000|2021-09-19 11:57:10|19874.69|19754.69|19875.38|19755.38|19875.45|19755.45|19874.26|19754.26|10
1632052640000|2021-09-19 11:57:20|19875.05|19755.05|19876.7|19756.7|19876.84|19756.84|19875.05|19755.05|10
1632052650000|2021-09-19 11:57:30|19877.18|19757.18|19875.01|19755.01|19877.86|19757.86|19875.01|19755.01|10
1632052660000|2021-09-19 11:57:40|19875.37|19755.37|19872.58|19752.58|19875.37|19755.37|19872.58|19752.58|10
1632052670000|2021-09-19 11:57:50|19870.64|19750.64|19860.95|19740.95|19870.64|19750.64|19860.95|19740.95|10
1632052680000|2021-09-19 11:58:00|19860.33|19740.33|19850.46|19730.46|19860.33|19740.33|19850.46|19730.46|10
1632052690000|2021-09-19 11:58:10|19850.34|19730.34|19841.78|19721.78|19850.34|19730.34|19840.86|19720.86|10
1632052700000|2021-09-19 11:58:20|19841.57|19721.57|19837.14|19717.14|19841.57|19721.57|19836.93|19716.93|10
1632052710000|2021-09-19 11:58:30|19837.24|19717.24|19841.05|19721.05|19841.05|19721.05|19837.24|19717.24|10
1632052720000|2021-09-19 11:58:40|19841.2|19721.2|19846.99|19726.99|19847.01|19727.01|19841.2|19721.2|10
1632052730000|2021-09-19 11:58:50|19846.9|19726.9|19848.12|19728.12|19848.48|19728.48|19846.55|19726.55|10
1632052740000|2021-09-19 11:59:00|19847.63|19727.63|19850.31|19730.31|19850.31|19730.31|19847.33|19727.33|10
1632052750000|2021-09-19 11:59:10|19849.9|19729.9|19849.52|19729.52|19849.9|19729.9|19849|19729|10
1632052760000|2021-09-19 11:59:20|19849.99|19729.99|19848.6|19728.6|19851.73|19731.73|19848.6|19728.6|10
1632052770000|2021-09-19 11:59:30|19848.07|19728.07|19851.27|19731.27|19851.27|19731.27|19847.01|19727.01|10
1632052780000|2021-09-19 11:59:40|19851.49|19731.49|19855.26|19735.26|19855.26|19735.26|19851.39|19731.39|10
1632052790000|2021-09-19 11:59:50|19855.29|19735.29|19854.19|19734.19|19855.29|19735.29|19853.26|19733.26|10
1632052800000|2021-09-19 12:00:00|19853.57|19733.57|19845.53|19725.53|19853.63|19733.63|19845.53|19725.53|10
1632052810000|2021-09-19 12:00:10|19843.88|19723.88|19829.13|19709.13|19843.88|19723.88|19829.13|19709.13|10
1632052820000|2021-09-19 12:00:20|19823.21|19703.21|19820.25|19700.25|19823.24|19703.24|19818.22|19698.22|10
1632052830000|2021-09-19 12:00:30|19818.04|19698.04|19812.88|19692.88|19818.04|19698.04|19812.88|19692.88|9
1632052840000|2021-09-19 12:00:40|19812.08|19692.08|19805.41|19685.41|19812.08|19692.08|19805.41|19685.41|10
1632052850000|2021-09-19 12:00:50|19803.2|19683.2|19805.01|19685.01|19805.01|19685.01|19802.97|19682.97|10
1632052860000|2021-09-19 12:01:00|19805.84|19685.84|19806.65|19686.65|19808.55|19688.55|19805.84|19685.84|10
1632052870000|2021-09-19 12:01:10|19805.06|19685.06|19800.01|19680.01|19805.06|19685.06|19799.07|19679.07|10
1632052880000|2021-09-19 12:01:20|19799.98|19679.98|19805.32|19685.32|19805.32|19685.32|19799.98|19679.98|10
1632052890000|2021-09-19 12:01:30|19806.12|19686.12|19810.97|19690.97|19812.32|19692.32|19806.12|19686.12|10
1632052900000|2021-09-19 12:01:40|19811.85|19691.85|19819|19699|19820.76|19700.76|19811.64|19691.64|10
1632052910000|2021-09-19 12:01:50|19817.78|19697.78|19817.35|19697.35|19817.78|19697.78|19814.43|19694.43|10
1632052920000|2021-09-19 12:02:00|19817.52|19697.52|19814.64|19694.64|19817.52|19697.52|19814.64|19694.64|10
1632052930000|2021-09-19 12:02:10|19811.51|19691.51|19806.07|19686.07|19811.51|19691.51|19806.07|19686.07|10
1632052940000|2021-09-19 12:02:20|19805.97|19685.97|19808.07|19688.07|19808.2|19688.2|19805.97|19685.97|10
1632052950000|2021-09-19 12:02:30|19808.33|19688.33|19800.97|19680.97|19808.33|19688.33|19799.85|19679.85|10
1632052960000|2021-09-19 12:02:40|19801.14|19681.14|19802.61|19682.61|19802.9|19682.9|19800.9|19680.9|10
1632052970000|2021-09-19 12:02:50|19803.22|19683.22|19807.77|19687.77|19808.28|19688.28|19803.22|19683.22|10
1632052980000|2021-09-19 12:03:00|19808.59|19688.59|19812.13|19692.13|19812.15|19692.15|19808.59|19688.59|10
1632052990000|2021-09-19 12:03:10|19812.76|19692.76|19813.07|19693.07|19813.07|19693.07|19811.72|19691.72|10
1632053000000|2021-09-19 12:03:20|19815.27|19695.27|19815.17|19695.17|19817.06|19697.06|19815.17|19695.17|10
1632053010000|2021-09-19 12:03:30|19816.46|19696.46|19817.41|19697.41|19819.14|19699.14|19816.46|19696.46|10
1632053020000|2021-09-19 12:03:40|19818.17|19698.17|19822.15|19702.15|19822.15|19702.15|19817.66|19697.66|10
1632053030000|2021-09-19 12:03:50|19823.39|19703.39|19833.35|19713.35|19833.35|19713.35|19823.39|19703.39|10
1632053040000|2021-09-19 12:04:00|19833.88|19713.88|19836.03|19716.03|19837.13|19717.13|19833.88|19713.88|9
1632053050000|2021-09-19 12:04:10|19836.42|19716.42|19831.82|19711.82|19836.42|19716.42|19831.82|19711.82|10
1632053060000|2021-09-19 12:04:20|19831.11|19711.11|19828.35|19708.35|19831.48|19711.48|19828.35|19708.35|9
1632053070000|2021-09-19 12:04:30|19828|19708|19828.23|19708.23|19828.32|19708.32|19827.24|19707.24|10
1632053080000|2021-09-19 12:04:40|19828.59|19708.59|19831.51|19711.51|19831.51|19711.51|19828.59|19708.59|10
1632053090000|2021-09-19 12:04:50|19831.38|19711.38|19833.06|19713.06|19833.06|19713.06|19831.38|19711.38|9
1632053100000|2021-09-19 12:05:00|19833.35|19713.35|19835.93|19715.93|19835.93|19715.93|19832.89|19712.89|10
1632053110000|2021-09-19 12:05:10|19835.68|19715.68|19830.29|19710.29|19835.68|19715.68|19830.29|19710.29|10
1632053120000|2021-09-19 12:05:20|19828.1|19708.1|19830.35|19710.35|19830.44|19710.44|19828.08|19708.08|10
1632053130000|2021-09-19 12:05:30|19831.65|19711.65|19839.82|19719.82|19839.82|19719.82|19831.65|19711.65|10
1632053140000|2021-09-19 12:05:40|19839.85|19719.85|19840.11|19720.11|19840.32|19720.32|19838.97|19718.97|10
1632053150000|2021-09-19 12:05:50|19839.69|19719.69|19838.94|19718.94|19839.69|19719.69|19837.63|19717.63|10
1632053160000|2021-09-19 12:06:00|19839.1|19719.1|19839.61|19719.61|19840.1|19720.1|19839.1|19719.1|10
1632053170000|2021-09-19 12:06:10|19839.72|19719.72|19841.74|19721.74|19841.8|19721.8|19839.68|19719.68|10
1632053180000|2021-09-19 12:06:20|19841.56|19721.56|19841.83|19721.83|19842.33|19722.33|19841.56|19721.56|10
1632053190000|2021-09-19 12:06:30|19841.89|19721.89|19842.17|19722.17|19842.51|19722.51|19841.68|19721.68|8
1632053200000|2021-09-19 12:06:40|19842.2|19722.2|19841.14|19721.14|19842.2|19722.2|19840.84|19720.84|10
1632053210000|2021-09-19 12:06:50|19839.5|19719.5|19837.21|19717.21|19839.86|19719.86|19837.2|19717.2|10
1632053220000|2021-09-19 12:07:00|19835.12|19715.12|19828.63|19708.63|19835.12|19715.12|19828.63|19708.63|10
1632053230000|2021-09-19 12:07:10|19827.15|19707.15|19814.71|19694.71|19827.15|19707.15|19814.71|19694.71|10
1632053240000|2021-09-19 12:07:20|19814.57|19694.57|19810.57|19690.57|19814.57|19694.57|19810.57|19690.57|10
1632053250000|2021-09-19 12:07:30|19809.81|19689.81|19809.44|19689.44|19810.43|19690.43|19809.44|19689.44|10
1632053260000|2021-09-19 12:07:40|19807.97|19687.97|19806.65|19686.65|19808.24|19688.24|19806.52|19686.52|10
1632053270000|2021-09-19 12:07:50|19808.59|19688.59|19810.78|19690.78|19810.78|19690.78|19808.59|19688.59|10
1632053280000|2021-09-19 12:08:00|19810.25|19690.25|19805.26|19685.26|19810.37|19690.37|19805.26|19685.26|10
1632053290000|2021-09-19 12:08:10|19804.73|19684.73|19808.1|19688.1|19808.1|19688.1|19804|19684|10
1632053300000|2021-09-19 12:08:20|19809.93|19689.93|19817.62|19697.62|19817.62|19697.62|19809.93|19689.93|10
1632053310000|2021-09-19 12:08:30|19820.17|19700.17|19826.48|19706.48|19827.4|19707.4|19820.17|19700.17|10
1632053320000|2021-09-19 12:08:40|19826.26|19706.26|19825.65|19705.65|19826.26|19706.26|19825.57|19705.57|9
1632053330000|2021-09-19 12:08:50|19825.6|19705.6|19826.98|19706.98|19827.62|19707.62|19825.47|19705.47|10
1632053340000|2021-09-19 12:09:00|19828.29|19708.29|19833.08|19713.08|19833.08|19713.08|19828.15|19708.15|10
1632053350000|2021-09-19 12:09:10|19834.27|19714.27|19835.12|19715.12|19835.12|19715.12|19833.61|19713.61|10
1632053360000|2021-09-19 12:09:20|19835.13|19715.13|19834.12|19714.12|19836.48|19716.48|19834.12|19714.12|10
1632053370000|2021-09-19 12:09:30|19833.97|19713.97|19830.49|19710.49|19833.97|19713.97|19830.49|19710.49|9
1632053380000|2021-09-19 12:09:40|19830.81|19710.81|19832.3|19712.3|19832.3|19712.3|19830.81|19710.81|10
1632053390000|2021-09-19 12:09:50|19831.97|19711.97|19830.23|19710.23|19831.97|19711.97|19830.23|19710.23|10
1632053400000|2021-09-19 12:10:00|19830.59|19710.59|19835.49|19715.49|19835.49|19715.49|19830.59|19710.59|10
1632053410000|2021-09-19 12:10:10|19836|19716|19835.88|19715.88|19836.6|19716.6|19835.66|19715.66|9
1632053420000|2021-09-19 12:10:20|19835.79|19715.79|19838.17|19718.17|19838.6|19718.6|19835.79|19715.79|10
1632053430000|2021-09-19 12:10:30|19838.09|19718.09|19836.96|19716.96|19838.38|19718.38|19836.2|19716.2|10
1632053440000|2021-09-19 12:10:40|19835.43|19715.43|19832.08|19712.08|19835.43|19715.43|19832.08|19712.08|10
1632053450000|2021-09-19 12:10:50|19832.56|19712.56|19832.66|19712.66|19832.86|19712.86|19832.22|19712.22|9
1632053460000|2021-09-19 12:11:00|19833.06|19713.06|19834.24|19714.24|19834.24|19714.24|19832.67|19712.67|10
1632053470000|2021-09-19 12:11:10|19834.14|19714.14|19835.02|19715.02|19835.02|19715.02|19834.14|19714.14|9
1632053480000|2021-09-19 12:11:20|19834.99|19714.99|19837.44|19717.44|19837.44|19717.44|19834.98|19714.98|9
1632053490000|2021-09-19 12:11:30|19836.9|19716.9|19842.49|19722.49|19842.49|19722.49|19836.36|19716.36|10
1632053500000|2021-09-19 12:11:40|19843.3|19723.3|19844.19|19724.19|19845.44|19725.44|19843.3|19723.3|10
1632053510000|2021-09-19 12:11:50|19844.91|19724.91|19846.02|19726.02|19846.75|19726.75|19844.71|19724.71|10
1632053520000|2021-09-19 12:12:00|19846.26|19726.26|19847.36|19727.36|19847.75|19727.75|19846.26|19726.26|9
1632053530000|2021-09-19 12:12:10|19847.34|19727.34|19852.27|19732.27|19852.27|19732.27|19847.34|19727.34|10
1632053540000|2021-09-19 12:12:20|19852.38|19732.38|19858.09|19738.09|19858.09|19738.09|19852.38|19732.38|10
1632053550000|2021-09-19 12:12:30|19858.83|19738.83|19865.6|19745.6|19865.6|19745.6|19858.83|19738.83|10
1632053560000|2021-09-19 12:12:40|19865.82|19745.82|19870.14|19750.14|19870.14|19750.14|19865.63|19745.63|10
1632053570000|2021-09-19 12:12:50|19870.53|19750.53|19873.35|19753.35|19873.35|19753.35|19870.53|19750.53|10
1632053580000|2021-09-19 12:13:00|19873.33|19753.33|19878.65|19758.65|19878.89|19758.89|19873.33|19753.33|10
1632053590000|2021-09-19 12:13:10|19879|19759|19881.06|19761.06|19882.03|19762.03|19879|19759|9
1632053600000|2021-09-19 12:13:20|19880.56|19760.56|19881.9|19761.9|19882.19|19762.19|19880.56|19760.56|10
1632053610000|2021-09-19 12:13:30|19882.34|19762.34|19884.12|19764.12|19884.12|19764.12|19881.87|19761.87|10
1632053620000|2021-09-19 12:13:40|19883.74|19763.74|19885.03|19765.03|19885.03|19765.03|19883.74|19763.74|10
1632053630000|2021-09-19 12:13:50|19884.92|19764.92|19885.14|19765.14|19885.47|19765.47|19884.63|19764.63|10
1632053640000|2021-09-19 12:14:00|19885.55|19765.55|19890.67|19770.67|19890.67|19770.67|19885.55|19765.55|10
1632053650000|2021-09-19 12:14:10|19891.15|19771.15|19893.98|19773.98|19893.98|19773.98|19891.15|19771.15|10
1632053660000|2021-09-19 12:14:20|19893.96|19773.96|19897.12|19777.12|19898.07|19778.07|19893.79|19773.79|10
1632053670000|2021-09-19 12:14:30|19895.66|19775.66|19899.93|19779.93|19899.93|19779.93|19895.62|19775.62|10
1632053680000|2021-09-19 12:14:40|19900.9|19780.9|19904.03|19784.03|19904.03|19784.03|19900.9|19780.9|9
1632053690000|2021-09-19 12:14:50|19904.29|19784.29|19908.45|19788.45|19908.45|19788.45|19904.29|19784.29|10
1632053700000|2021-09-19 12:15:00|19907.94|19787.94|19913.37|19793.37|19913.37|19793.37|19907.94|19787.94|10
1632053710000|2021-09-19 12:15:10|19913.14|19793.14|19913.76|19793.76|19913.86|19793.86|19912.51|19792.51|10
1632053720000|2021-09-19 12:15:20|19914.8|19794.8|19923.09|19803.09|19923.31|19803.31|19914.8|19794.8|10
1632053730000|2021-09-19 12:15:30|19923.44|19803.44|19932.75|19812.75|19932.75|19812.75|19923.31|19803.31|10
1632053740000|2021-09-19 12:15:40|19932.91|19812.91|19935.59|19815.59|19936.09|19816.09|19932.91|19812.91|10
1632053750000|2021-09-19 12:15:50|19935.83|19815.83|19938.5|19818.5|19938.5|19818.5|19935.7|19815.7|10
1632053760000|2021-09-19 12:16:00|19938.42|19818.42|19940.02|19820.02|19940.02|19820.02|19938.35|19818.35|10
1632053770000|2021-09-19 12:16:10|19939.99|19819.99|19940.46|19820.46|19940.69|19820.69|19939.99|19819.99|10
1632053780000|2021-09-19 12:16:20|19940.71|19820.71|19940.31|19820.31|19940.82|19820.82|19939.9|19819.9|10
1632053790000|2021-09-19 12:16:30|19941|19821|19941.89|19821.89|19942.37|19822.37|19941|19821|9
1632053800000|2021-09-19 12:16:40|19941.77|19821.77|19939.35|19819.35|19941.77|19821.77|19939.35|19819.35|10
1632053810000|2021-09-19 12:16:50|19939.04|19819.04|19937.23|19817.23|19939.04|19819.04|19936.9|19816.9|10
1632053820000|2021-09-19 12:17:00|19936.93|19816.93|19938.48|19818.48|19938.8|19818.8|19936.92|19816.92|10
1632053830000|2021-09-19 12:17:10|19938.41|19818.41|19936.62|19816.62|19938.71|19818.71|19936.45|19816.45|10
1632053840000|2021-09-19 12:17:20|19936.49|19816.49|19932.01|19812.01|19936.49|19816.49|19931.34|19811.34|10
1632053850000|2021-09-19 12:17:30|19932.1|19812.1|19929.77|19809.77|19932.1|19812.1|19929.18|19809.18|10
1632053860000|2021-09-19 12:17:40|19930.2|19810.2|19931.95|19811.95|19932.57|19812.57|19928.95|19808.95|10
1632053870000|2021-09-19 12:17:50|19932.61|19812.61|19934.5|19814.5|19934.58|19814.58|19932.61|19812.61|10
1632053880000|2021-09-19 12:18:00|19934.15|19814.15|19930.34|19810.34|19934.15|19814.15|19930.34|19810.34|10
1632053890000|2021-09-19 12:18:10|19929.37|19809.37|19927.33|19807.33|19929.4|19809.4|19927.26|19807.26|10
1632053900000|2021-09-19 12:18:20|19927.13|19807.13|19922.84|19802.84|19927.13|19807.13|19922.84|19802.84|10
1632053910000|2021-09-19 12:18:30|19922.82|19802.82|19920.35|19800.35|19924.06|19804.06|19920.35|19800.35|9
1632053920000|2021-09-19 12:18:40|19920.02|19800.02|19916.2|19796.2|19920.02|19800.02|19915.82|19795.82|9
1632053930000|2021-09-19 12:18:50|19915.22|19795.22|19914.37|19794.37|19915.22|19795.22|19914.33|19794.33|10
1632053940000|2021-09-19 12:19:00|19914.84|19794.84|19914.13|19794.13|19914.85|19794.85|19912.9|19792.9|9
1632053950000|2021-09-19 12:19:10|19914.56|19794.56|19914.67|19794.67|19915.46|19795.46|19914.56|19794.56|10
1632053960000|2021-09-19 12:19:20|19914.94|19794.94|19911.34|19791.34|19914.94|19794.94|19911.34|19791.34|10
1632053970000|2021-09-19 12:19:30|19911.05|19791.05|19909.93|19789.93|19911.49|19791.49|19909.68|19789.68|10
1632053980000|2021-09-19 12:19:40|19909.3|19789.3|19909.25|19789.25|19909.82|19789.82|19908.46|19788.46|10
1632053990000|2021-09-19 12:19:50|19909.19|19789.19|19906.31|19786.31|19909.19|19789.19|19906.31|19786.31|9
1632054000000|2021-09-19 12:20:00|19906.11|19786.11|19906.48|19786.48|19906.68|19786.68|19905.65|19785.65|10
1632054010000|2021-09-19 12:20:10|19905.59|19785.59|19906.12|19786.12|19906.12|19786.12|19905.11|19785.11|10
1632054020000|2021-09-19 12:20:20|19906.5|19786.5|19907.03|19787.03|19908.18|19788.18|19906.5|19786.5|9
1632054030000|2021-09-19 12:20:30|19907.3|19787.3|19907.37|19787.37|19907.37|19787.37|19906.43|19786.43|10
1632054040000|2021-09-19 12:20:40|19906.64|19786.64|19908.22|19788.22|19908.22|19788.22|19906.55|19786.55|10
1632054050000|2021-09-19 12:20:50|19908.31|19788.31|19898.23|19778.23|19908.31|19788.31|19897.57|19777.57|10
1632054060000|2021-09-19 12:21:00|19898.55|19778.55|19896.23|19776.23|19898.55|19778.55|19896.23|19776.23|9
1632054070000|2021-09-19 12:21:10|19896.32|19776.32|19895.26|19775.26|19897.1|19777.1|19895.26|19775.26|10
1632054080000|2021-09-19 12:21:20|19895.01|19775.01|19896.1|19776.1|19896.39|19776.39|19894.75|19774.75|10
1632054090000|2021-09-19 12:21:30|19896.07|19776.07|19896.95|19776.95|19896.95|19776.95|19895.75|19775.75|10
1632054100000|2021-09-19 12:21:40|19896.76|19776.76|19895.95|19775.95|19896.76|19776.76|19895.95|19775.95|9
1632054110000|2021-09-19 12:21:50|19896.35|19776.35|19899.65|19779.65|19899.65|19779.65|19896.35|19776.35|10
1632054120000|2021-09-19 12:22:00|19900.14|19780.14|19900.53|19780.53|19901.23|19781.23|19899.84|19779.84|10
1632054130000|2021-09-19 12:22:10|19899.87|19779.87|19897.82|19777.82|19899.87|19779.87|19897.7|19777.7|10
1632054140000|2021-09-19 12:22:20|19897.4|19777.4|19900.32|19780.32|19900.32|19780.32|19897.4|19777.4|10
1632054150000|2021-09-19 12:22:30|19900.13|19780.13|19902.55|19782.55|19902.55|19782.55|19900.13|19780.13|7
1632054160000|2021-09-19 12:22:40|19902.79|19782.79|19903.05|19783.05|19903.65|19783.65|19902.79|19782.79|9
1632054170000|2021-09-19 12:22:50|19902.65|19782.65|19907.87|19787.87|19907.87|19787.87|19902.65|19782.65|10
1632054180000|2021-09-19 12:23:00|19908.26|19788.26|19913.16|19793.16|19913.16|19793.16|19908.26|19788.26|10
1632054190000|2021-09-19 12:23:10|19913.97|19793.97|19918.45|19798.45|19918.45|19798.45|19913.97|19793.97|10
1632054200000|2021-09-19 12:23:20|19918.58|19798.58|19917.69|19797.69|19918.58|19798.58|19917.49|19797.49|10
1632054210000|2021-09-19 12:23:30|19917.98|19797.98|19917.23|19797.23|19918.13|19798.13|19917.23|19797.23|10
1632054220000|2021-09-19 12:23:40|19917.34|19797.34|19917.08|19797.08|19917.92|19797.92|19916.68|19796.68|10
1632054230000|2021-09-19 12:23:50|19917.91|19797.91|19918.91|19798.91|19918.91|19798.91|19917.91|19797.91|10
1632054240000|2021-09-19 12:24:00|19919.8|19799.8|19921.96|19801.96|19921.99|19801.99|19919.67|19799.67|10
1632054250000|2021-09-19 12:24:10|19921.97|19801.97|19923.19|19803.19|19923.19|19803.19|19921.76|19801.76|9
1632054260000|2021-09-19 12:24:20|19923.37|19803.37|19920.85|19800.85|19923.47|19803.47|19920.85|19800.85|10
1632054270000|2021-09-19 12:24:30|19920.31|19800.31|19918.23|19798.23|19920.51|19800.51|19917.87|19797.87|10
1632054280000|2021-09-19 12:24:40|19918.34|19798.34|19919.54|19799.54|19919.54|19799.54|19918.34|19798.34|9
1632054290000|2021-09-19 12:24:50|19919.73|19799.73|19921.84|19801.84|19921.84|19801.84|19919.6|19799.6|9
1632054300000|2021-09-19 12:25:00|19921.91|19801.91|19924.65|19804.65|19924.65|19804.65|19921.91|19801.91|9
1632054310000|2021-09-19 12:25:10|19924.71|19804.71|19923.72|19803.72|19925.08|19805.08|19923.39|19803.39|10
1632054320000|2021-09-19 12:25:20|19923.51|19803.51|19920.29|19800.29|19923.51|19803.51|19920.29|19800.29|10
1632054330000|2021-09-19 12:25:30|19920.2|19800.2|19918.37|19798.37|19920.48|19800.48|19918.37|19798.37|10
1632054340000|2021-09-19 12:25:40|19917.68|19797.68|19914.72|19794.72|19917.84|19797.84|19914.72|19794.72|10
1632054350000|2021-09-19 12:25:50|19914.47|19794.47|19907.78|19787.78|19914.47|19794.47|19907.78|19787.78|10
1632054360000|2021-09-19 12:26:00|19908.16|19788.16|19904.35|19784.35|19908.16|19788.16|19904.35|19784.35|9
1632054370000|2021-09-19 12:26:10|19903.13|19783.13|19904.03|19784.03|19904.03|19784.03|19901.94|19781.94|9
1632054380000|2021-09-19 12:26:20|19903.76|19783.76|19906.12|19786.12|19906.91|19786.91|19903.76|19783.76|10
1632054390000|2021-09-19 12:26:30|19906.71|19786.71|19909.38|19789.38|19909.38|19789.38|19906.31|19786.31|10
1632054400000|2021-09-19 12:26:40|19909.39|19789.39|19909.56|19789.56|19910.01|19790.01|19908.46|19788.46|10
1632054410000|2021-09-19 12:26:50|19908.89|19788.89|19907.15|19787.15|19908.89|19788.89|19907.15|19787.15|8
1632054420000|2021-09-19 12:27:00|19907.19|19787.19|19904.4|19784.4|19907.19|19787.19|19904.4|19784.4|10
1632054430000|2021-09-19 12:27:10|19903.98|19783.98|19902.72|19782.72|19903.98|19783.98|19902.64|19782.64|10
1632054440000|2021-09-19 12:27:20|19902.93|19782.93|19900.52|19780.52|19902.93|19782.93|19900.47|19780.47|10
1632054450000|2021-09-19 12:27:30|19900.56|19780.56|19896.92|19776.92|19900.56|19780.56|19896.92|19776.92|10
1632054460000|2021-09-19 12:27:40|19896.84|19776.84|19895.72|19775.72|19896.84|19776.84|19895.68|19775.68|10
1632054470000|2021-09-19 12:27:50|19895.13|19775.13|19895.91|19775.91|19895.91|19775.91|19894.74|19774.74|9
1632054480000|2021-09-19 12:28:00|19896.53|19776.53|19895.76|19775.76|19896.53|19776.53|19895.62|19775.62|9
1632054490000|2021-09-19 12:28:10|19894.83|19774.83|19894.38|19774.38|19895.05|19775.05|19894.38|19774.38|10
1632054500000|2021-09-19 12:28:20|19894.27|19774.27|19894.42|19774.42|19894.95|19774.95|19893.97|19773.97|9
1632054510000|2021-09-19 12:28:30|19895.18|19775.18|19894.06|19774.06|19895.18|19775.18|19894.06|19774.06|9
1632054520000|2021-09-19 12:28:40|19894.08|19774.08|19893.19|19773.19|19894.12|19774.12|19893.17|19773.17|9
1632054530000|2021-09-19 12:28:50|19893.9|19773.9|19892.81|19772.81|19894.4|19774.4|19892.81|19772.81|10
1632054540000|2021-09-19 12:29:00|19892.45|19772.45|19891.48|19771.48|19892.45|19772.45|19891.48|19771.48|10
1632054550000|2021-09-19 12:29:10|19892.04|19772.04|19891.69|19771.69|19892.16|19772.16|19891.69|19771.69|10
1632054560000|2021-09-19 12:29:20|19891.64|19771.64|19889.58|19769.58|19891.64|19771.64|19889.58|19769.58|10
1632054570000|2021-09-19 12:29:30|19890.02|19770.02|19890.87|19770.87|19891.04|19771.04|19890.02|19770.02|10
1632054580000|2021-09-19 12:29:40|19891.68|19771.68|19892.9|19772.9|19893.14|19773.14|19891.68|19771.68|10
1632054590000|2021-09-19 12:29:50|19893.33|19773.33|19892.78|19772.78|19893.33|19773.33|19892.45|19772.45|10
1632054600000|2021-09-19 12:30:00|19893.1|19773.1|19895.51|19775.51|19895.51|19775.51|19893.1|19773.1|10
1632054610000|2021-09-19 12:30:10|19894.9|19774.9|19893.77|19773.77|19895.01|19775.01|19893.77|19773.77|10
1632054620000|2021-09-19 12:30:20|19893.7|19773.7|19890.98|19770.98|19893.7|19773.7|19890.98|19770.98|10
1632054630000|2021-09-19 12:30:30|19890.3|19770.3|19890.7|19770.7|19890.81|19770.81|19889.83|19769.83|8
1632054640000|2021-09-19 12:30:40|19890.29|19770.29|19889.9|19769.9|19890.29|19770.29|19889.87|19769.87|9
1632054650000|2021-09-19 12:30:50|19889.92|19769.92|19889.01|19769.01|19889.92|19769.92|19888.88|19768.88|10
1632054660000|2021-09-19 12:31:00|19888.82|19768.82|19885.98|19765.98|19888.82|19768.82|19885.98|19765.98|9
1632054670000|2021-09-19 12:31:10|19885.89|19765.89|19884.98|19764.98|19886.44|19766.44|19884.88|19764.88|10
1632054680000|2021-09-19 12:31:20|19884.79|19764.79|19884.45|19764.45|19884.79|19764.79|19883.12|19763.12|9
1632054690000|2021-09-19 12:31:30|19884.58|19764.58|19885.3|19765.3|19885.9|19765.9|19884.58|19764.58|9
1632054700000|2021-09-19 12:31:40|19885.32|19765.32|19888.69|19768.69|19888.69|19768.69|19885.32|19765.32|10
1632054710000|2021-09-19 12:31:50|19888.9|19768.9|19890|19770|19890|19770|19888.9|19768.9|9
1632054720000|2021-09-19 12:32:00|19890.8|19770.8|19893.24|19773.24|19893.24|19773.24|19890.7|19770.7|10
1632054730000|2021-09-19 12:32:10|19894.74|19774.74|19894.3|19774.3|19894.74|19774.74|19893.59|19773.59|10
1632054740000|2021-09-19 12:32:20|19894.94|19774.94|19895.49|19775.49|19895.74|19775.74|19894.94|19774.94|9
1632054750000|2021-09-19 12:32:30|19895.47|19775.47|19899.28|19779.28|19899.28|19779.28|19895.47|19775.47|10
1632054760000|2021-09-19 12:32:40|19898.85|19778.85|19901.92|19781.92|19901.92|19781.92|19898.85|19778.85|9
1632054770000|2021-09-19 12:32:50|19903.28|19783.28|19907.71|19787.71|19908.02|19788.02|19903.12|19783.12|10
1632054780000|2021-09-19 12:33:00|19908.95|19788.95|19913.78|19793.78|19918.34|19798.34|19908.95|19788.95|10
1632054790000|2021-09-19 12:33:10|19910.69|19790.69|19901.78|19781.78|19910.69|19790.69|19901.78|19781.78|10
1632054800000|2021-09-19 12:33:20|19899.43|19779.43|19886.55|19766.55|19899.43|19779.43|19886.55|19766.55|10
1632054810000|2021-09-19 12:33:30|19885.88|19765.88|19878.88|19758.88|19885.88|19765.88|19878.71|19758.71|10
1632054820000|2021-09-19 12:33:40|19878.56|19758.56|19872.48|19752.48|19878.6|19758.6|19872.46|19752.46|10
1632054830000|2021-09-19 12:33:50|19871.62|19751.62|19869.56|19749.56|19871.62|19751.62|19869.33|19749.33|10
1632054840000|2021-09-19 12:34:00|19869.42|19749.42|19870.77|19750.77|19870.77|19750.77|19869.42|19749.42|10
1632054850000|2021-09-19 12:34:10|19870.5|19750.5|19872.81|19752.81|19873.25|19753.25|19870.42|19750.42|8
1632054860000|2021-09-19 12:34:20|19873.34|19753.34|19872.44|19752.44|19873.34|19753.34|19871.97|19751.97|10
1632054870000|2021-09-19 12:34:30|19872.6|19752.6|19872.26|19752.26|19873.89|19753.89|19872.1|19752.1|10
1632054880000|2021-09-19 12:34:40|19872.3|19752.3|19870.06|19750.06|19872.46|19752.46|19869.34|19749.34|9
1632054890000|2021-09-19 12:34:50|19869.68|19749.68|19867.52|19747.52|19869.68|19749.68|19867.44|19747.44|10
1632054900000|2021-09-19 12:35:00|19867.23|19747.23|19863.98|19743.98|19867.23|19747.23|19863.8|19743.8|9
1632054910000|2021-09-19 12:35:10|19863.72|19743.72|19856.68|19736.68|19863.72|19743.72|19856.68|19736.68|10
1632054920000|2021-09-19 12:35:20|19855.47|19735.47|19842.22|19722.22|19855.47|19735.47|19842.22|19722.22|10
1632054930000|2021-09-19 12:35:30|19840.98|19720.98|19831.81|19711.81|19840.98|19720.98|19831.81|19711.81|10
1632054940000|2021-09-19 12:35:40|19832|19712|19830.8|19710.8|19832|19712|19829.27|19709.27|10
1632054950000|2021-09-19 12:35:50|19828.13|19708.13|19830.44|19710.44|19834.63|19714.63|19828.13|19708.13|10
1632054960000|2021-09-19 12:36:00|19830.98|19710.98|19840.86|19720.86|19843.14|19723.14|19830.98|19710.98|10
1632054970000|2021-09-19 12:36:10|19840.9|19720.9|19840.67|19720.67|19841.78|19721.78|19840.28|19720.28|9
1632054980000|2021-09-19 12:36:20|19839.46|19719.46|19839.45|19719.45|19839.71|19719.71|19838.49|19718.49|8
1632054990000|2021-09-19 12:36:30|19839.53|19719.53|19842.09|19722.09|19842.09|19722.09|19839.53|19719.53|9
1632055000000|2021-09-19 12:36:40|19842.21|19722.21|19845.18|19725.18|19845.18|19725.18|19842.21|19722.21|9
1632055010000|2021-09-19 12:36:50|19845.21|19725.21|19846.9|19726.9|19846.9|19726.9|19845.21|19725.21|10
1632055020000|2021-09-19 12:37:00|19847.03|19727.03|19848.76|19728.76|19848.97|19728.97|19846.95|19726.95|9
1632055030000|2021-09-19 12:37:10|19848.96|19728.96|19850.83|19730.83|19850.94|19730.94|19848.52|19728.52|10
1632055040000|2021-09-19 12:37:20|19851.61|19731.61|19856.73|19736.73|19856.73|19736.73|19851.61|19731.61|10
1632055050000|2021-09-19 12:37:30|19857.15|19737.15|19852.63|19732.63|19857.56|19737.56|19852.63|19732.63|10
1632055060000|2021-09-19 12:37:40|19852.72|19732.72|19851.93|19731.93|19853.52|19733.52|19851.43|19731.43|9
1632055070000|2021-09-19 12:37:50|19852.49|19732.49|19854.63|19734.63|19854.63|19734.63|19852.46|19732.46|10
1632055080000|2021-09-19 12:38:00|19854.49|19734.49|19855.48|19735.48|19855.62|19735.62|19854.49|19734.49|10
1632055090000|2021-09-19 12:38:10|19855.51|19735.51|19856.03|19736.03|19856.03|19736.03|19855.49|19735.49|9
1632055100000|2021-09-19 12:38:20|19854.81|19734.81|19852.53|19732.53|19854.81|19734.81|19852.53|19732.53|9
1632055110000|2021-09-19 12:38:30|19852.52|19732.52|19853.35|19733.35|19853.89|19733.89|19852.52|19732.52|10
1632055120000|2021-09-19 12:38:40|19853.32|19733.32|19853.57|19733.57|19854.04|19734.04|19853.32|19733.32|8
1632055130000|2021-09-19 12:38:50|19853.5|19733.5|19852.11|19732.11|19853.67|19733.67|19851.96|19731.96|10
1632055140000|2021-09-19 12:39:00|19851.63|19731.63|19851.28|19731.28|19851.63|19731.63|19851.04|19731.04|10
1632055150000|2021-09-19 12:39:10|19850.97|19730.97|19849.74|19729.74|19850.97|19730.97|19848.9|19728.9|10
1632055160000|2021-09-19 12:39:20|19851.33|19731.33|19853.5|19733.5|19854.12|19734.12|19851.33|19731.33|10
1632055170000|2021-09-19 12:39:30|19853.17|19733.17|19855.37|19735.37|19855.53|19735.53|19852.8|19732.8|9
1632055180000|2021-09-19 12:39:40|19855.53|19735.53|19858.65|19738.65|19858.65|19738.65|19855.53|19735.53|10
1632055190000|2021-09-19 12:39:50|19859.11|19739.11|19862.48|19742.48|19862.48|19742.48|19858.99|19738.99|9
1632055200000|2021-09-19 12:40:00|19865.57|19745.57|19867.42|19747.42|19867.62|19747.62|19865.57|19745.57|10
1632055210000|2021-09-19 12:40:10|19866.64|19746.64|19865.72|19745.72|19866.64|19746.64|19864.84|19744.84|10
1632055220000|2021-09-19 12:40:20|19865.67|19745.67|19867.3|19747.3|19867.39|19747.39|19865.41|19745.41|10
1632055230000|2021-09-19 12:40:30|19867.48|19747.48|19867.05|19747.05|19867.66|19747.66|19867.05|19747.05|10
1632055240000|2021-09-19 12:40:40|19867.03|19747.03|19867.95|19747.95|19867.95|19747.95|19866.81|19746.81|9
1632055250000|2021-09-19 12:40:50|19867.98|19747.98|19869.85|19749.85|19869.85|19749.85|19867.98|19747.98|9
1632055260000|2021-09-19 12:41:00|19869.94|19749.94|19871.53|19751.53|19871.53|19751.53|19869.94|19749.94|10
1632055270000|2021-09-19 12:41:10|19871.64|19751.64|19871.88|19751.88|19872.58|19752.58|19871.64|19751.64|10
1632055280000|2021-09-19 12:41:20|19872.16|19752.16|19872|19752|19872.44|19752.44|19871.61|19751.61|10
1632055290000|2021-09-19 12:41:30|19872.03|19752.03|19874.01|19754.01|19874.01|19754.01|19872.03|19752.03|10
1632055300000|2021-09-19 12:41:40|19874.29|19754.29|19876.61|19756.61|19876.61|19756.61|19874.29|19754.29|9
1632055310000|2021-09-19 12:41:50|19876.72|19756.72|19878.26|19758.26|19878.59|19758.59|19876.72|19756.72|6
1632055320000|2021-09-19 12:42:00|19878.65|19758.65|19878.05|19758.05|19879.22|19759.22|19878.05|19758.05|9
1632055330000|2021-09-19 12:42:10|19878.79|19758.79|19877.33|19757.33|19878.79|19758.79|19877.01|19757.01|10
1632055340000|2021-09-19 12:42:20|19876.95|19756.95|19872.04|19752.04|19876.95|19756.95|19872.02|19752.02|10
1632055350000|2021-09-19 12:42:30|19871.06|19751.06|19868.5|19748.5|19871.06|19751.06|19868.5|19748.5|10
1632055360000|2021-09-19 12:42:40|19867.76|19747.76|19865|19745|19867.76|19747.76|19864.92|19744.92|10
1632055370000|2021-09-19 12:42:50|19864.42|19744.42|19863.13|19743.13|19864.88|19744.88|19862.24|19742.24|10
1632055380000|2021-09-19 12:43:00|19863.29|19743.29|19859.6|19739.6|19863.55|19743.55|19859.6|19739.6|10
1632055390000|2021-09-19 12:43:10|19859.17|19739.17|19855.33|19735.33|19859.17|19739.17|19855.33|19735.33|10
1632055400000|2021-09-19 12:43:20|19855.23|19735.23|19856.02|19736.02|19856.02|19736.02|19854.44|19734.44|9
1632055410000|2021-09-19 12:43:30|19855.77|19735.77|19862.51|19742.51|19862.51|19742.51|19855.72|19735.72|10
1632055420000|2021-09-19 12:43:40|19863.26|19743.26|19865.4|19745.4|19865.96|19745.96|19863.01|19743.01|10
1632055430000|2021-09-19 12:43:50|19865.83|19745.83|19867.09|19747.09|19867.09|19747.09|19865.83|19745.83|10
1632055440000|2021-09-19 12:44:00|19867.24|19747.24|19866.88|19746.88|19867.27|19747.27|19866.62|19746.62|10
1632055450000|2021-09-19 12:44:10|19868.16|19748.16|19869.97|19749.97|19869.97|19749.97|19868.16|19748.16|10
1632055460000|2021-09-19 12:44:20|19870.17|19750.17|19870.79|19750.79|19870.98|19750.98|19869.65|19749.65|10
1632055470000|2021-09-19 12:44:30|19870.76|19750.76|19871.8|19751.8|19871.95|19751.95|19870.76|19750.76|9
1632055480000|2021-09-19 12:44:40|19871.99|19751.99|19871.61|19751.61|19871.99|19751.99|19871.17|19751.17|8
1632055490000|2021-09-19 12:44:50|19872.12|19752.12|19873.3|19753.3|19873.46|19753.46|19872.12|19752.12|10
1632055500000|2021-09-19 12:45:00|19872.66|19752.66|19873.41|19753.41|19873.84|19753.84|19872.66|19752.66|10
1632055510000|2021-09-19 12:45:10|19874.39|19754.39|19871.87|19751.87|19874.58|19754.58|19871.29|19751.29|10
1632055520000|2021-09-19 12:45:20|19871.68|19751.68|19871.51|19751.51|19872.36|19752.36|19871.51|19751.51|9
1632055530000|2021-09-19 12:45:30|19872.34|19752.34|19871.4|19751.4|19872.34|19752.34|19871.26|19751.26|9
1632055540000|2021-09-19 12:45:40|19871.43|19751.43|19869.88|19749.88|19871.86|19751.86|19869.88|19749.88|10
1632055550000|2021-09-19 12:45:50|19870.13|19750.13|19868.92|19748.92|19870.13|19750.13|19868.92|19748.92|10
1632055560000|2021-09-19 12:46:00|19868.65|19748.65|19864.59|19744.59|19868.65|19748.65|19864.59|19744.59|10
1632055570000|2021-09-19 12:46:10|19864.85|19744.85|19862.68|19742.68|19864.85|19744.85|19862.68|19742.68|10
1632055580000|2021-09-19 12:46:20|19863.41|19743.41|19861.4|19741.4|19863.41|19743.41|19861.4|19741.4|10
1632055590000|2021-09-19 12:46:30|19860.77|19740.77|19856.51|19736.51|19860.77|19740.77|19856.22|19736.22|10
1632055600000|2021-09-19 12:46:40|19856.54|19736.54|19854.78|19734.78|19856.54|19736.54|19854.7|19734.7|10
1632055610000|2021-09-19 12:46:50|19854.67|19734.67|19851.94|19731.94|19854.67|19734.67|19851.87|19731.87|10
1632055620000|2021-09-19 12:47:00|19851.83|19731.83|19855.12|19735.12|19855.12|19735.12|19851.18|19731.18|10
1632055630000|2021-09-19 12:47:10|19855.16|19735.16|19855.7|19735.7|19855.7|19735.7|19854.43|19734.43|10
1632055640000|2021-09-19 12:47:20|19855.94|19735.94|19855.7|19735.7|19856.09|19736.09|19855.65|19735.65|9
1632055650000|2021-09-19 12:47:30|19855.84|19735.84|19857.44|19737.44|19857.44|19737.44|19855.79|19735.79|10
1632055660000|2021-09-19 12:47:40|19857.55|19737.55|19861.03|19741.03|19861.03|19741.03|19857.55|19737.55|10
1632055670000|2021-09-19 12:47:50|19861.28|19741.28|19870.36|19750.36|19870.36|19750.36|19861.28|19741.28|10
1632055680000|2021-09-19 12:48:00|19870.63|19750.63|19874.11|19754.11|19874.84|19754.84|19870.63|19750.63|10
1632055690000|2021-09-19 12:48:10|19875.58|19755.58|19875.83|19755.83|19876.52|19756.52|19875.58|19755.58|10
1632055700000|2021-09-19 12:48:20|19875.77|19755.77|19875.12|19755.12|19876.18|19756.18|19875.12|19755.12|10
1632055710000|2021-09-19 12:48:30|19875.45|19755.45|19874.03|19754.03|19875.45|19755.45|19873.19|19753.19|10
1632055720000|2021-09-19 12:48:40|19873.72|19753.72|19873.39|19753.39|19873.72|19753.72|19872.62|19752.62|9
1632055730000|2021-09-19 12:48:50|19873.37|19753.37|19874.39|19754.39|19874.39|19754.39|19872.91|19752.91|10
1632055740000|2021-09-19 12:49:00|19874.37|19754.37|19874.45|19754.45|19875.14|19755.14|19874.37|19754.37|9
1632055750000|2021-09-19 12:49:10|19874.31|19754.31|19876.73|19756.73|19877.02|19757.02|19874.31|19754.31|9
1632055760000|2021-09-19 12:49:20|19876.82|19756.82|19877.38|19757.38|19877.92|19757.92|19876.37|19756.37|10
1632055770000|2021-09-19 12:49:30|19877.54|19757.54|19881.29|19761.29|19881.29|19761.29|19877.54|19757.54|10
1632055780000|2021-09-19 12:49:40|19881.74|19761.74|19884.79|19764.79|19884.79|19764.79|19881.74|19761.74|10
1632055790000|2021-09-19 12:49:50|19884.88|19764.88|19888.7|19768.7|19888.7|19768.7|19884.88|19764.88|9
1632055800000|2021-09-19 12:50:00|19888.58|19768.58|19889.87|19769.87|19890.41|19770.41|19888.58|19768.58|10
1632055810000|2021-09-19 12:50:10|19889.78|19769.78|19888.47|19768.47|19890.01|19770.01|19888.34|19768.34|9
1632055820000|2021-09-19 12:50:20|19888.13|19768.13|19889.84|19769.84|19889.84|19769.84|19887.84|19767.84|10
1632055830000|2021-09-19 12:50:30|19889.99|19769.99|19891.6|19771.6|19891.93|19771.93|19889.99|19769.99|10
1632055840000|2021-09-19 12:50:40|19891.46|19771.46|19890.32|19770.32|19891.66|19771.66|19890.32|19770.32|9
1632055850000|2021-09-19 12:50:50|19890.23|19770.23|19891.17|19771.17|19892.02|19772.02|19890.23|19770.23|10
1632055860000|2021-09-19 12:51:00|19891.19|19771.19|19891.85|19771.85|19891.97|19771.97|19891.04|19771.04|9
1632055870000|2021-09-19 12:51:10|19892.12|19772.12|19893.33|19773.33|19894.54|19774.54|19892.12|19772.12|10
1632055880000|2021-09-19 12:51:20|19893.59|19773.59|19893.16|19773.16|19893.93|19773.93|19893.16|19773.16|10
1632055890000|2021-09-19 12:51:30|19892.73|19772.73|19892.71|19772.71|19892.87|19772.87|19892.11|19772.11|10
1632055900000|2021-09-19 12:51:40|19892.42|19772.42|19891.21|19771.21|19892.46|19772.46|19891.21|19771.21|10
1632055910000|2021-09-19 12:51:50|19891.17|19771.17|19890.02|19770.02|19891.42|19771.42|19890.02|19770.02|10
1632055920000|2021-09-19 12:52:00|19890.05|19770.05|19888.53|19768.53|19890.05|19770.05|19888.53|19768.53|10
1632055930000|2021-09-19 12:52:10|19888.52|19768.52|19890.68|19770.68|19890.68|19770.68|19888.38|19768.38|9
1632055940000|2021-09-19 12:52:20|19890.86|19770.86|19892.06|19772.06|19892.06|19772.06|19890.73|19770.73|7
1632055950000|2021-09-19 12:52:30|19892.11|19772.11|19893.56|19773.56|19893.56|19773.56|19892.11|19772.11|10
1632055960000|2021-09-19 12:52:40|19893.63|19773.63|19892.89|19772.89|19893.63|19773.63|19892.39|19772.39|10
1632055970000|2021-09-19 12:52:50|19892.82|19772.82|19893.21|19773.21|19893.22|19773.22|19892.44|19772.44|10
1632055980000|2021-09-19 12:53:00|19893.13|19773.13|19894.54|19774.54|19894.54|19774.54|19893.13|19773.13|10
1632055990000|2021-09-19 12:53:10|19895.57|19775.57|19898.96|19778.96|19898.96|19778.96|19895.57|19775.57|9
1632056000000|2021-09-19 12:53:20|19899.06|19779.06|19899.3|19779.3|19899.3|19779.3|19898.69|19778.69|10
1632056010000|2021-09-19 12:53:30|19899.05|19779.05|19898.67|19778.67|19899.05|19779.05|19898.41|19778.41|10
1632056020000|2021-09-19 12:53:40|19898.59|19778.59|19900.92|19780.92|19900.92|19780.92|19898.59|19778.59|9
1632056030000|2021-09-19 12:53:50|19900.69|19780.69|19898.87|19778.87|19900.69|19780.69|19898.76|19778.76|10
1632056040000|2021-09-19 12:54:00|19899.66|19779.66|19897.4|19777.4|19900.25|19780.25|19897.15|19777.15|10
1632056050000|2021-09-19 12:54:10|19897.51|19777.51|19899.1|19779.1|19899.1|19779.1|19897.51|19777.51|10
1632056060000|2021-09-19 12:54:20|19898.82|19778.82|19895.49|19775.49|19898.87|19778.87|19895.49|19775.49|10
1632056070000|2021-09-19 12:54:30|19895.64|19775.64|19894.2|19774.2|19895.64|19775.64|19893.31|19773.31|10
1632056080000|2021-09-19 12:54:40|19894.32|19774.32|19891.61|19771.61|19894.33|19774.33|19891.61|19771.61|10
1632056090000|2021-09-19 12:54:50|19891.42|19771.42|19889.27|19769.27|19891.42|19771.42|19889.27|19769.27|10
1632056100000|2021-09-19 12:55:00|19888.68|19768.68|19885.72|19765.72|19888.68|19768.68|19885.72|19765.72|10
1632056110000|2021-09-19 12:55:10|19885.87|19765.87|19886.99|19766.99|19886.99|19766.99|19885.8|19765.8|10
1632056120000|2021-09-19 12:55:20|19886.62|19766.62|19885.51|19765.51|19886.72|19766.72|19885.49|19765.49|9
1632056130000|2021-09-19 12:55:30|19886.04|19766.04|19887.69|19767.69|19887.69|19767.69|19885.89|19765.89|10
1632056140000|2021-09-19 12:55:40|19888.44|19768.44|19890.15|19770.15|19890.2|19770.2|19888.44|19768.44|10
1632056150000|2021-09-19 12:55:50|19890.18|19770.18|19893.42|19773.42|19893.42|19773.42|19890.18|19770.18|10
1632056160000|2021-09-19 12:56:00|19893.78|19773.78|19894.66|19774.66|19894.79|19774.79|19893.78|19773.78|8
1632056170000|2021-09-19 12:56:10|19894.82|19774.82|19895.35|19775.35|19895.4|19775.4|19894.14|19774.14|10
1632056180000|2021-09-19 12:56:20|19895.58|19775.58|19896.68|19776.68|19898.02|19778.02|19895.58|19775.58|10
1632056190000|2021-09-19 12:56:30|19896.95|19776.95|19897.64|19777.64|19897.64|19777.64|19896.95|19776.95|10
1632056200000|2021-09-19 12:56:40|19897.21|19777.21|19897.2|19777.2|19898.19|19778.19|19897.04|19777.04|9
1632056210000|2021-09-19 12:56:50|19896.43|19776.43|19893.78|19773.78|19896.43|19776.43|19893.78|19773.78|10
1632056220000|2021-09-19 12:57:00|19893.69|19773.69|19891.32|19771.32|19893.69|19773.69|19891.32|19771.32|10
1632056230000|2021-09-19 12:57:10|19890.98|19770.98|19891.41|19771.41|19891.76|19771.76|19890.98|19770.98|10
1632056240000|2021-09-19 12:57:20|19890.69|19770.69|19889.35|19769.35|19890.69|19770.69|19889.35|19769.35|10
1632056250000|2021-09-19 12:57:30|19889.41|19769.41|19889.37|19769.37|19889.64|19769.64|19889.03|19769.03|9
1632056260000|2021-09-19 12:57:40|19889.04|19769.04|19889.62|19769.62|19889.8|19769.8|19888.81|19768.81|10
1632056270000|2021-09-19 12:57:50|19890.08|19770.08|19889.44|19769.44|19890.96|19770.96|19889.42|19769.42|10
1632056280000|2021-09-19 12:58:00|19889.94|19769.94|19889.69|19769.69|19889.94|19769.94|19889.42|19769.42|10
1632056290000|2021-09-19 12:58:10|19889.91|19769.91|19888.25|19768.25|19889.91|19769.91|19887.27|19767.27|10
1632056300000|2021-09-19 12:58:20|19888.13|19768.13|19887.55|19767.55|19889.03|19769.03|19887.46|19767.46|9
1632056310000|2021-09-19 12:58:30|19888.82|19768.82|19891.19|19771.19|19891.21|19771.21|19888.82|19768.82|9
1632056320000|2021-09-19 12:58:40|19891.27|19771.27|19891.69|19771.69|19891.81|19771.81|19891.27|19771.27|10
1632056330000|2021-09-19 12:58:50|19891.8|19771.8|19893.75|19773.75|19893.82|19773.82|19891.8|19771.8|9
1632056340000|2021-09-19 12:59:00|19892.78|19772.78|19892.61|19772.61|19892.78|19772.78|19891.29|19771.29|9
1632056350000|2021-09-19 12:59:10|19892.14|19772.14|19892.98|19772.98|19893.2|19773.2|19892.14|19772.14|9
1632056360000|2021-09-19 12:59:20|19892.99|19772.99|19890.83|19770.83|19892.99|19772.99|19890.83|19770.83|9
1632056370000|2021-09-19 12:59:30|19890.89|19770.89|19890.81|19770.81|19891.33|19771.33|19890.68|19770.68|8
1632056380000|2021-09-19 12:59:40|19890.75|19770.75|19890.99|19770.99|19891.25|19771.25|19890.59|19770.59|8
1632056390000|2021-09-19 12:59:50|19891.04|19771.04|19892.67|19772.67|19892.67|19772.67|19890.33|19770.33|9
1632056400000|2021-09-19 13:00:00|19892.83|19772.83|19893.56|19773.56|19895.2|19775.2|19892.83|19772.83|10
1632056410000|2021-09-19 13:00:10|19893.58|19773.58|19888.03|19768.03|19893.58|19773.58|19888.03|19768.03|10
1632056420000|2021-09-19 13:00:20|19887.86|19767.86|19884.76|19764.76|19887.9|19767.9|19884.76|19764.76|10
1632056430000|2021-09-19 13:00:30|19884.45|19764.45|19881.4|19761.4|19884.48|19764.48|19881.4|19761.4|10
1632056440000|2021-09-19 13:00:40|19881.2|19761.2|19880.61|19760.61|19881.46|19761.46|19880.47|19760.47|7
1632056450000|2021-09-19 13:00:50|19880.76|19760.76|19878.89|19758.89|19880.76|19760.76|19878.89|19758.89|10
1632056460000|2021-09-19 13:01:00|19878.38|19758.38|19876.57|19756.57|19878.38|19758.38|19876.57|19756.57|10
1632056470000|2021-09-19 13:01:10|19876.44|19756.44|19873.24|19753.24|19876.52|19756.52|19873.24|19753.24|10
1632056480000|2021-09-19 13:01:20|19873.08|19753.08|19872.33|19752.33|19873.16|19753.16|19872.33|19752.33|10
1632056490000|2021-09-19 13:01:30|19872.53|19752.53|19872.92|19752.92|19872.92|19752.92|19871.85|19751.85|10
1632056500000|2021-09-19 13:01:40|19872.98|19752.98|19871.5|19751.5|19872.98|19752.98|19871.06|19751.06|10
1632056510000|2021-09-19 13:01:50|19871.66|19751.66|19871.65|19751.65|19872.14|19752.14|19871.53|19751.53|10
1632056520000|2021-09-19 13:02:00|19871.57|19751.57|19876.02|19756.02|19876.02|19756.02|19871.57|19751.57|9
1632056530000|2021-09-19 13:02:10|19876.91|19756.91|19878.86|19758.86|19878.86|19758.86|19876.91|19756.91|10
1632056540000|2021-09-19 13:02:20|19879.98|19759.98|19885.65|19765.65|19885.65|19765.65|19879.98|19759.98|10
1632056550000|2021-09-19 13:02:30|19885.83|19765.83|19891.63|19771.63|19891.63|19771.63|19885.83|19765.83|10
1632056560000|2021-09-19 13:02:40|19892.83|19772.83|19894.46|19774.46|19894.46|19774.46|19892.52|19772.52|10
1632056570000|2021-09-19 13:02:50|19894.74|19774.74|19898.8|19778.8|19899.12|19779.12|19894.72|19774.72|10
1632056580000|2021-09-19 13:03:00|19899.01|19779.01|19901.88|19781.88|19901.88|19781.88|19898.68|19778.68|10
1632056590000|2021-09-19 13:03:10|19902.7|19782.7|19905.9|19785.9|19905.9|19785.9|19902.68|19782.68|10
1632056600000|2021-09-19 13:03:20|19906.6|19786.6|19909.27|19789.27|19910.1|19790.1|19906.6|19786.6|10
1632056610000|2021-09-19 13:03:30|19910.19|19790.19|19915.42|19795.42|19915.54|19795.54|19909.54|19789.54|10
1632056620000|2021-09-19 13:03:40|19916.73|19796.73|19921.21|19801.21|19921.21|19801.21|19916.73|19796.73|9
1632056630000|2021-09-19 13:03:50|19922.19|19802.19|19930.31|19810.31|19930.31|19810.31|19922.09|19802.09|10
1632056640000|2021-09-19 13:04:00|19930.52|19810.52|19935.57|19815.57|19935.57|19815.57|19930.52|19810.52|10
1632056650000|2021-09-19 13:04:10|19938.27|19818.27|19941.64|19821.64|19942.15|19822.15|19938.27|19818.27|10
1632056660000|2021-09-19 13:04:20|19941.76|19821.76|19943|19823|19943.01|19823.01|19941.76|19821.76|10
1632056670000|2021-09-19 13:04:30|19943.42|19823.42|19948.77|19828.77|19948.77|19828.77|19943.37|19823.37|10
1632056680000|2021-09-19 13:04:40|19948.8|19828.8|19951.47|19831.47|19951.96|19831.96|19948.8|19828.8|10
1632056690000|2021-09-19 13:04:50|19951.86|19831.86|19952.2|19832.2|19952.8|19832.8|19951.86|19831.86|9
1632056700000|2021-09-19 13:05:00|19951.72|19831.72|19953.51|19833.51|19953.64|19833.64|19951.46|19831.46|10
1632056710000|2021-09-19 13:05:10|19953.33|19833.33|19952.49|19832.49|19953.33|19833.33|19952.49|19832.49|10
1632056720000|2021-09-19 13:05:20|19952.71|19832.71|19952.64|19832.64|19952.79|19832.79|19951.88|19831.88|10
1632056730000|2021-09-19 13:05:30|19952.63|19832.63|19950.43|19830.43|19952.63|19832.63|19950.43|19830.43|10
1632056740000|2021-09-19 13:05:40|19950.23|19830.23|19945.02|19825.02|19950.23|19830.23|19945.02|19825.02|10
1632056750000|2021-09-19 13:05:50|19945.31|19825.31|19943.97|19823.97|19945.31|19825.31|19943.85|19823.85|9
1632056760000|2021-09-19 13:06:00|19944.11|19824.11|19945.06|19825.06|19945.06|19825.06|19944.11|19824.11|10
1632056770000|2021-09-19 13:06:10|19945.03|19825.03|19946.74|19826.74|19946.74|19826.74|19945.03|19825.03|9
1632056780000|2021-09-19 13:06:20|19946.59|19826.59|19945.74|19825.74|19946.65|19826.65|19945.74|19825.74|10
1632056790000|2021-09-19 13:06:30|19945.81|19825.81|19945.98|19825.98|19946.36|19826.36|19945.81|19825.81|9
1632056800000|2021-09-19 13:06:40|19945.85|19825.85|19947.45|19827.45|19947.45|19827.45|19945.85|19825.85|7
1632056810000|2021-09-19 13:06:50|19946.53|19826.53|19946.32|19826.32|19946.99|19826.99|19946.32|19826.32|10
1632056820000|2021-09-19 13:07:00|19946.36|19826.36|19945.65|19825.65|19946.36|19826.36|19945.65|19825.65|9
1632056830000|2021-09-19 13:07:10|19945.75|19825.75|19944.31|19824.31|19945.75|19825.75|19944.31|19824.31|8
1632056840000|2021-09-19 13:07:20|19943.63|19823.63|19945.48|19825.48|19945.48|19825.48|19943.63|19823.63|10
1632056850000|2021-09-19 13:07:30|19945.91|19825.91|19947.21|19827.21|19947.75|19827.75|19945.91|19825.91|9
1632056860000|2021-09-19 13:07:40|19947.25|19827.25|19947.54|19827.54|19947.57|19827.57|19947.25|19827.25|8
1632056870000|2021-09-19 13:07:50|19946.94|19826.94|19946.12|19826.12|19947.15|19827.15|19946.07|19826.07|10
1632056880000|2021-09-19 13:08:00|19945.91|19825.91|19946.87|19826.87|19947.1|19827.1|19945.91|19825.91|10
1632056890000|2021-09-19 13:08:10|19946.88|19826.88|19949.67|19829.67|19949.67|19829.67|19946.59|19826.59|9
1632056900000|2021-09-19 13:08:20|19950.26|19830.26|19954.35|19834.35|19954.35|19834.35|19950.26|19830.26|10
1632056910000|2021-09-19 13:08:30|19954.49|19834.49|19959.36|19839.36|19959.36|19839.36|19954.49|19834.49|9
1632056920000|2021-09-19 13:08:40|19959.44|19839.44|19963.02|19843.02|19963.02|19843.02|19959.44|19839.44|10
1632056930000|2021-09-19 13:08:50|19963.56|19843.56|19970.25|19850.25|19970.43|19850.43|19963.4|19843.4|10
1632056940000|2021-09-19 13:09:00|19970.47|19850.47|19969|19849|19970.82|19850.82|19969|19849|10
1632056950000|2021-09-19 13:09:10|19968.8|19848.8|19966.06|19846.06|19968.87|19848.87|19965.94|19845.94|10
1632056960000|2021-09-19 13:09:20|19966.59|19846.59|19966.5|19846.5|19966.96|19846.96|19964.75|19844.75|10
1632056970000|2021-09-19 13:09:30|19966.9|19846.9|19969.92|19849.92|19969.92|19849.92|19966.73|19846.73|10
1632056980000|2021-09-19 13:09:40|19970.14|19850.14|19971.71|19851.71|19971.78|19851.78|19970.14|19850.14|10
1632056990000|2021-09-19 13:09:50|19971.57|19851.57|19972.6|19852.6|19972.85|19852.85|19971.57|19851.57|10
1632057000000|2021-09-19 13:10:00|19972.65|19852.65|19972.85|19852.85|19972.85|19852.85|19972|19852|10
1632057010000|2021-09-19 13:10:10|19973.2|19853.2|19974.41|19854.41|19974.45|19854.45|19972.99|19852.99|8
1632057020000|2021-09-19 13:10:20|19973.67|19853.67|19971.99|19851.99|19973.67|19853.67|19971.99|19851.99|9
1632057030000|2021-09-19 13:10:30|19972.38|19852.38|19974.76|19854.76|19974.76|19854.76|19972.38|19852.38|10
1632057040000|2021-09-19 13:10:40|19974.68|19854.68|19973.62|19853.62|19974.68|19854.68|19973.62|19853.62|10
1632057050000|2021-09-19 13:10:50|19973.26|19853.26|19972.16|19852.16|19973.26|19853.26|19972.15|19852.15|9
1632057060000|2021-09-19 13:11:00|19972.36|19852.36|19971.36|19851.36|19972.56|19852.56|19971.36|19851.36|10
1632057070000|2021-09-19 13:11:10|19971.35|19851.35|19971.05|19851.05|19971.35|19851.35|19969.87|19849.87|9
1632057080000|2021-09-19 13:11:20|19970.95|19850.95|19970.93|19850.93|19971.6|19851.6|19970.59|19850.59|10
1632057090000|2021-09-19 13:11:30|19970.88|19850.88|19970.13|19850.13|19971.02|19851.02|19970.06|19850.06|10
1632057100000|2021-09-19 13:11:40|19970.18|19850.18|19969.72|19849.72|19970.23|19850.23|19969.72|19849.72|8
1632057110000|2021-09-19 13:11:50|19970.1|19850.1|19971.88|19851.88|19972.2|19852.2|19969.56|19849.56|10
1632057120000|2021-09-19 13:12:00|19971.83|19851.83|19973|19853|19973|19853|19971.83|19851.83|10
1632057130000|2021-09-19 13:12:10|19973.36|19853.36|19971.88|19851.88|19973.36|19853.36|19971.82|19851.82|10
1632057140000|2021-09-19 13:12:20|19972.1|19852.1|19973.52|19853.52|19973.52|19853.52|19971.74|19851.74|9
1632057150000|2021-09-19 13:12:30|19973.07|19853.07|19973.69|19853.69|19973.77|19853.77|19972.44|19852.44|10
1632057160000|2021-09-19 13:12:40|19973.75|19853.75|19971.35|19851.35|19973.75|19853.75|19971.35|19851.35|10
1632057170000|2021-09-19 13:12:50|19971.95|19851.95|19970.5|19850.5|19972.01|19852.01|19970.5|19850.5|10
1632057180000|2021-09-19 13:13:00|19970.23|19850.23|19968.92|19848.92|19970.23|19850.23|19968.92|19848.92|8
1632057190000|2021-09-19 13:13:10|19968.77|19848.77|19969.17|19849.17|19969.51|19849.51|19968.35|19848.35|9
1632057200000|2021-09-19 13:13:20|19969.45|19849.45|19970.48|19850.48|19970.67|19850.67|19969.19|19849.19|9
1632057210000|2021-09-19 13:13:30|19970.42|19850.42|19970.77|19850.77|19970.98|19850.98|19970.2|19850.2|9
1632057220000|2021-09-19 13:13:40|19970.53|19850.53|19970.86|19850.86|19970.88|19850.88|19970.44|19850.44|7
1632057230000|2021-09-19 13:13:50|19971.15|19851.15|19972.89|19852.89|19972.89|19852.89|19970.96|19850.96|8
1632057240000|2021-09-19 13:14:00|19971.69|19851.69|19971.25|19851.25|19971.69|19851.69|19971.01|19851.01|8
1632057250000|2021-09-19 13:14:10|19971.24|19851.24|19971.87|19851.87|19971.87|19851.87|19971.14|19851.14|9
1632057260000|2021-09-19 13:14:20|19971.09|19851.09|19969.23|19849.23|19971.09|19851.09|19968.78|19848.78|10
1632057270000|2021-09-19 13:14:30|19969.27|19849.27|19970.03|19850.03|19970.51|19850.51|19969.27|19849.27|10
1632057280000|2021-09-19 13:14:40|19969.61|19849.61|19969.61|19849.61|19969.69|19849.69|19969.51|19849.51|8
1632057290000|2021-09-19 13:14:50|19969.34|19849.34|19969.28|19849.28|19969.4|19849.4|19968.89|19848.89|10
1632057300000|2021-09-19 13:15:00|19969.18|19849.18|19968.33|19848.33|19969.68|19849.68|19968.24|19848.24|10
1632057310000|2021-09-19 13:15:10|19968.41|19848.41|19968.36|19848.36|19968.52|19848.52|19967.77|19847.77|9
1632057320000|2021-09-19 13:15:20|19968.26|19848.26|19968.36|19848.36|19968.6|19848.6|19968.19|19848.19|10
1632057330000|2021-09-19 13:15:30|19968.28|19848.28|19968.97|19848.97|19968.97|19848.97|19968.01|19848.01|7
1632057340000|2021-09-19 13:15:40|19969.11|19849.11|19968|19848|19969.11|19849.11|19967.54|19847.54|8
1632057350000|2021-09-19 13:15:50|19968.1|19848.1|19969.06|19849.06|19969.06|19849.06|19967.99|19847.99|9
1632057360000|2021-09-19 13:16:00|19969.23|19849.23|19968.51|19848.51|19969.45|19849.45|19968.51|19848.51|10
1632057370000|2021-09-19 13:16:10|19968.31|19848.31|19966.55|19846.55|19968.5|19848.5|19966.55|19846.55|9
1632057380000|2021-09-19 13:16:20|19966.23|19846.23|19962.88|19842.88|19966.23|19846.23|19962.88|19842.88|9
1632057390000|2021-09-19 13:16:30|19962.9|19842.9|19961.34|19841.34|19962.9|19842.9|19961.03|19841.03|9
1632057400000|2021-09-19 13:16:40|19961.48|19841.48|19960.81|19840.81|19961.48|19841.48|19960.46|19840.46|10
1632057410000|2021-09-19 13:16:50|19960.7|19840.7|19958.39|19838.39|19960.84|19840.84|19958.39|19838.39|10
1632057420000|2021-09-19 13:17:00|19957.97|19837.97|19953.28|19833.28|19957.97|19837.97|19953.28|19833.28|10
1632057430000|2021-09-19 13:17:10|19953.2|19833.2|19953.61|19833.61|19953.61|19833.61|19952.96|19832.96|10
1632057440000|2021-09-19 13:17:20|19953.92|19833.92|19953.97|19833.97|19954.24|19834.24|19953.61|19833.61|9
1632057450000|2021-09-19 13:17:30|19954.02|19834.02|19953.76|19833.76|19955.2|19835.2|19953.76|19833.76|10
1632057460000|2021-09-19 13:17:40|19953.64|19833.64|19953.8|19833.8|19954.57|19834.57|19953.57|19833.57|10
1632057470000|2021-09-19 13:17:50|19953.88|19833.88|19952.51|19832.51|19953.9|19833.9|19952.51|19832.51|10
1632057480000|2021-09-19 13:18:00|19952.16|19832.16|19948.67|19828.67|19952.16|19832.16|19948.64|19828.64|9
1632057490000|2021-09-19 13:18:10|19949.44|19829.44|19950.83|19830.83|19952.3|19832.3|19949.44|19829.44|10
1632057500000|2021-09-19 13:18:20|19950.47|19830.47|19950.1|19830.1|19950.67|19830.67|19950.1|19830.1|10
1632057510000|2021-09-19 13:18:30|19949.71|19829.71|19946.71|19826.71|19949.71|19829.71|19946.71|19826.71|9
1632057520000|2021-09-19 13:18:40|19946.79|19826.79|19947.32|19827.32|19947.94|19827.94|19946.79|19826.79|9
1632057530000|2021-09-19 13:18:50|19947.23|19827.23|19945.82|19825.82|19947.23|19827.23|19945.82|19825.82|10
1632057540000|2021-09-19 13:19:00|19945.3|19825.3|19943.41|19823.41|19945.3|19825.3|19943.36|19823.36|10
1632057550000|2021-09-19 13:19:10|19944.23|19824.23|19944.55|19824.55|19944.67|19824.67|19944.23|19824.23|10
1632057560000|2021-09-19 13:19:20|19944.84|19824.84|19948.02|19828.02|19948.02|19828.02|19944.84|19824.84|10
1632057570000|2021-09-19 13:19:30|19947.87|19827.87|19946.57|19826.57|19948.09|19828.09|19946.57|19826.57|10
1632057580000|2021-09-19 13:19:40|19946.51|19826.51|19947.55|19827.55|19947.6|19827.6|19946.51|19826.51|8
1632057590000|2021-09-19 13:19:50|19947.57|19827.57|19945.78|19825.78|19947.57|19827.57|19945.78|19825.78|10
1632057600000|2021-09-19 13:20:00|19946.03|19826.03|19945.54|19825.54|19946.03|19826.03|19945.51|19825.51|9
1632057610000|2021-09-19 13:20:10|19945.59|19825.59|19947.08|19827.08|19947.08|19827.08|19945.59|19825.59|9
1632057620000|2021-09-19 13:20:20|19947.81|19827.81|19948.45|19828.45|19949|19829|19947.81|19827.81|10
1632057630000|2021-09-19 13:20:30|19948.44|19828.44|19948.21|19828.21|19948.6|19828.6|19947.59|19827.59|9
1632057640000|2021-09-19 13:20:40|19948.27|19828.27|19947.62|19827.62|19949.01|19829.01|19947.62|19827.62|10
1632057650000|2021-09-19 13:20:50|19947.94|19827.94|19948.33|19828.33|19948.94|19828.94|19947.94|19827.94|9
1632057660000|2021-09-19 13:21:00|19948.1|19828.1|19946.06|19826.06|19948.6|19828.6|19946.06|19826.06|10
1632057670000|2021-09-19 13:21:10|19945.83|19825.83|19946.4|19826.4|19946.61|19826.61|19945.8|19825.8|10
1632057680000|2021-09-19 13:21:20|19946.45|19826.45|19946.22|19826.22|19946.73|19826.73|19946.22|19826.22|5
1632057690000|2021-09-19 13:21:30|19946.23|19826.23|19948.7|19828.7|19948.7|19828.7|19946.23|19826.23|9
1632057700000|2021-09-19 13:21:40|19948.55|19828.55|19948.05|19828.05|19948.59|19828.59|19948|19828|7
1632057710000|2021-09-19 13:21:50|19948.29|19828.29|19948.04|19828.04|19948.48|19828.48|19947.91|19827.91|10
1632057720000|2021-09-19 13:22:00|19948.13|19828.13|19949.25|19829.25|19949.25|19829.25|19948.09|19828.09|10
1632057730000|2021-09-19 13:22:10|19949.67|19829.67|19946.85|19826.85|19949.67|19829.67|19946.85|19826.85|9
1632057740000|2021-09-19 13:22:20|19946.8|19826.8|19946.99|19826.99|19947.3|19827.3|19946.18|19826.18|10
1632057750000|2021-09-19 13:22:30|19946.64|19826.64|19944.43|19824.43|19946.64|19826.64|19944.43|19824.43|10
1632057760000|2021-09-19 13:22:40|19944.21|19824.21|19942|19822|19944.29|19824.29|19942|19822|10
1632057770000|2021-09-19 13:22:50|19941.82|19821.82|19939.81|19819.81|19941.91|19821.91|19939.81|19819.81|10
1632057780000|2021-09-19 13:23:00|19939.77|19819.77|19939.22|19819.22|19939.77|19819.77|19938.35|19818.35|9
1632057790000|2021-09-19 13:23:10|19939|19819|19938.96|19818.96|19939.57|19819.57|19938.71|19818.71|10
1632057800000|2021-09-19 13:23:20|19939.05|19819.05|19938.35|19818.35|19939.52|19819.52|19938.08|19818.08|10
1632057810000|2021-09-19 13:23:30|19938.26|19818.26|19938.48|19818.48|19938.61|19818.61|19937.94|19817.94|10
1632057820000|2021-09-19 13:23:40|19938.9|19818.9|19938.25|19818.25|19939.22|19819.22|19938.25|19818.25|8
1632057830000|2021-09-19 13:23:50|19938.13|19818.13|19939.74|19819.74|19940.06|19820.06|19938.13|19818.13|9
1632057840000|2021-09-19 13:24:00|19939.73|19819.73|19942.43|19822.43|19942.43|19822.43|19939.73|19819.73|9
1632057850000|2021-09-19 13:24:10|19942.58|19822.58|19942.73|19822.73|19942.84|19822.84|19942.25|19822.25|10
1632057860000|2021-09-19 13:24:20|19942.63|19822.63|19941.89|19821.89|19942.82|19822.82|19941.89|19821.89|7
1632057870000|2021-09-19 13:24:30|19941.71|19821.71|19941.8|19821.8|19942.14|19822.14|19941.54|19821.54|9
1632057880000|2021-09-19 13:24:40|19941.83|19821.83|19942.1|19822.1|19942.35|19822.35|19941.83|19821.83|10
1632057890000|2021-09-19 13:24:50|19942.78|19822.78|19941.91|19821.91|19943.08|19823.08|19941.91|19821.91|10
1632057900000|2021-09-19 13:25:00|19940.77|19820.77|19940.62|19820.62|19940.77|19820.77|19939.75|19819.75|10
1632057910000|2021-09-19 13:25:10|19940.7|19820.7|19940.34|19820.34|19941|19821|19940.34|19820.34|9
1632057920000|2021-09-19 13:25:20|19940.8|19820.8|19939.55|19819.55|19940.94|19820.94|19939.55|19819.55|10
1632057930000|2021-09-19 13:25:30|19939.6|19819.6|19939.01|19819.01|19939.7|19819.7|19938.76|19818.76|10
1632057940000|2021-09-19 13:25:40|19939.03|19819.03|19936.1|19816.1|19939.06|19819.06|19936.1|19816.1|10
1632057950000|2021-09-19 13:25:50|19936.09|19816.09|19933.59|19813.59|19936.09|19816.09|19933.59|19813.59|10
1632057960000|2021-09-19 13:26:00|19933.22|19813.22|19932.66|19812.66|19933.22|19813.22|19932.59|19812.59|10
1632057970000|2021-09-19 13:26:10|19932.53|19812.53|19929.35|19809.35|19932.85|19812.85|19929.35|19809.35|9
1632057980000|2021-09-19 13:26:20|19929.21|19809.21|19924.45|19804.45|19929.21|19809.21|19924.45|19804.45|10
1632057990000|2021-09-19 13:26:30|19924.2|19804.2|19917.35|19797.35|19924.2|19804.2|19917.35|19797.35|10
1632058000000|2021-09-19 13:26:40|19917.43|19797.43|19917.7|19797.7|19917.82|19797.82|19916.61|19796.61|10
1632058010000|2021-09-19 13:26:50|19916|19796|19911.79|19791.79|19916|19796|19911.63|19791.63|10
1632058020000|2021-09-19 13:27:00|19911.6|19791.6|19909.9|19789.9|19911.6|19791.6|19908.8|19788.8|9
1632058030000|2021-09-19 13:27:10|19910.45|19790.45|19910.93|19790.93|19911.66|19791.66|19910.27|19790.27|9
1632058040000|2021-09-19 13:27:20|19911.6|19791.6|19915.05|19795.05|19915.05|19795.05|19911.6|19791.6|10
1632058050000|2021-09-19 13:27:30|19915.06|19795.06|19915.88|19795.88|19915.88|19795.88|19914.83|19794.83|7
1632058060000|2021-09-19 13:27:40|19915.82|19795.82|19917.2|19797.2|19917.2|19797.2|19915.74|19795.74|10
1632058070000|2021-09-19 13:27:50|19917.59|19797.59|19916.35|19796.35|19917.59|19797.59|19916.33|19796.33|9
1632058080000|2021-09-19 13:28:00|19916.2|19796.2|19916.31|19796.31|19916.31|19796.31|19915.61|19795.61|9
1632058090000|2021-09-19 13:28:10|19916.2|19796.2|19914|19794|19916.2|19796.2|19913.93|19793.93|9
1632058100000|2021-09-19 13:28:20|19914.13|19794.13|19918.57|19798.57|19918.57|19798.57|19914.13|19794.13|10
1632058110000|2021-09-19 13:28:30|19919.01|19799.01|19922.56|19802.56|19922.56|19802.56|19918.76|19798.76|10
1632058120000|2021-09-19 13:28:40|19923.11|19803.11|19925.36|19805.36|19925.36|19805.36|19923.11|19803.11|9
1632058130000|2021-09-19 13:28:50|19925.5|19805.5|19928.7|19808.7|19928.72|19808.72|19925.5|19805.5|10
1632058140000|2021-09-19 13:29:00|19928.83|19808.83|19927.71|19807.71|19929.05|19809.05|19927.71|19807.71|9
1632058150000|2021-09-19 13:29:10|19927.31|19807.31|19926.01|19806.01|19927.55|19807.55|19926.01|19806.01|10
1632058160000|2021-09-19 13:29:20|19926.24|19806.24|19926.8|19806.8|19928.03|19808.03|19926.23|19806.23|8
1632058170000|2021-09-19 13:29:30|19926.84|19806.84|19927.37|19807.37|19927.37|19807.37|19926.77|19806.77|10
1632058180000|2021-09-19 13:29:40|19927.55|19807.55|19929.63|19809.63|19929.96|19809.96|19927.43|19807.43|10
1632058190000|2021-09-19 13:29:50|19930.18|19810.18|19929.54|19809.54|19930.81|19810.81|19928.91|19808.91|9
1632058200000|2021-09-19 13:30:00|19929.44|19809.44|19929.42|19809.42|19929.57|19809.57|19929.16|19809.16|10
1632058210000|2021-09-19 13:30:10|19929.02|19809.02|19932.34|19812.34|19932.5|19812.5|19928.76|19808.76|10
1632058220000|2021-09-19 13:30:20|19932.39|19812.39|19932.25|19812.25|19933.18|19813.18|19932.16|19812.16|10
1632058230000|2021-09-19 13:30:30|19931.39|19811.39|19933.52|19813.52|19933.52|19813.52|19931.09|19811.09|10
1632058240000|2021-09-19 13:30:40|19933.36|19813.36|19935.97|19815.97|19935.97|19815.97|19933.36|19813.36|10
1632058250000|2021-09-19 13:30:50|19936.02|19816.02|19938.51|19818.51|19938.51|19818.51|19936.02|19816.02|7
1632058260000|2021-09-19 13:31:00|19938.75|19818.75|19941.57|19821.57|19941.57|19821.57|19938.52|19818.52|10
1632058270000|2021-09-19 13:31:10|19941.93|19821.93|19946.3|19826.3|19946.3|19826.3|19941.47|19821.47|10
1632058280000|2021-09-19 13:31:20|19946.72|19826.72|19951.45|19831.45|19951.45|19831.45|19946.72|19826.72|9
1632058290000|2021-09-19 13:31:30|19952.42|19832.42|19956.03|19836.03|19956.03|19836.03|19952.42|19832.42|10
1632058300000|2021-09-19 13:31:40|19955.87|19835.87|19958.16|19838.16|19958.16|19838.16|19955.87|19835.87|10
1632058310000|2021-09-19 13:31:50|19958.1|19838.1|19958.48|19838.48|19958.48|19838.48|19956.82|19836.82|10
1632058320000|2021-09-19 13:32:00|19958.49|19838.49|19961.05|19841.05|19961.05|19841.05|19958.49|19838.49|9
1632058330000|2021-09-19 13:32:10|19961.24|19841.24|19961.53|19841.53|19961.69|19841.69|19961.24|19841.24|9
1632058340000|2021-09-19 13:32:20|19961.49|19841.49|19965.65|19845.65|19965.65|19845.65|19961.49|19841.49|10
1632058350000|2021-09-19 13:32:30|19965.91|19845.91|19967.13|19847.13|19967.13|19847.13|19965.91|19845.91|8
1632058360000|2021-09-19 13:32:40|19966|19846|19970.45|19850.45|19970.45|19850.45|19966|19846|10
1632058370000|2021-09-19 13:32:50|19970.84|19850.84|19973.99|19853.99|19973.99|19853.99|19970.55|19850.55|9
1632058380000|2021-09-19 13:33:00|19973.97|19853.97|19971.53|19851.53|19973.99|19853.99|19971.53|19851.53|9
1632058390000|2021-09-19 13:33:10|19971.64|19851.64|19969.63|19849.63|19971.64|19851.64|19969.37|19849.37|10
1632058400000|2021-09-19 13:33:20|19969.72|19849.72|19967.98|19847.98|19969.72|19849.72|19967.96|19847.96|10
1632058410000|2021-09-19 13:33:30|19968.07|19848.07|19967.73|19847.73|19969.82|19849.82|19967.73|19847.73|9
1632058420000|2021-09-19 13:33:40|19967.66|19847.66|19967.53|19847.53|19967.66|19847.66|19966.61|19846.61|9
1632058430000|2021-09-19 13:33:50|19968.07|19848.07|19966.35|19846.35|19968.5|19848.5|19966.35|19846.35|7
1632058440000|2021-09-19 13:34:00|19966.88|19846.88|19967.78|19847.78|19967.78|19847.78|19966.44|19846.44|9
1632058450000|2021-09-19 13:34:10|19968.57|19848.57|19970.27|19850.27|19970.27|19850.27|19968.57|19848.57|9
1632058460000|2021-09-19 13:34:20|19970.48|19850.48|19970.06|19850.06|19970.48|19850.48|19969.69|19849.69|8
1632058470000|2021-09-19 13:34:30|19969.69|19849.69|19969.27|19849.27|19969.69|19849.69|19969.27|19849.27|4
1632058480000|2021-09-19 13:34:40|19969.44|19849.44|19969.09|19849.09|19969.87|19849.87|19969.09|19849.09|7
1632058490000|2021-09-19 13:34:50|19969.21|19849.21|19966.52|19846.52|19969.27|19849.27|19966.46|19846.46|10
1632058500000|2021-09-19 13:35:00|19966.5|19846.5|19965.06|19845.06|19966.5|19846.5|19965.06|19845.06|9
1632058510000|2021-09-19 13:35:10|19965.12|19845.12|19965.94|19845.94|19966.63|19846.63|19965.12|19845.12|10
1632058520000|2021-09-19 13:35:20|19966.77|19846.77|19965.38|19845.38|19966.99|19846.99|19965.36|19845.36|10
1632058530000|2021-09-19 13:35:30|19966.56|19846.56|19964.7|19844.7|19966.56|19846.56|19964.7|19844.7|9
1632058540000|2021-09-19 13:35:40|19964.54|19844.54|19964.58|19844.58|19965.13|19845.13|19964.5|19844.5|8
1632058550000|2021-09-19 13:35:50|19964.61|19844.61|19965.14|19845.14|19965.14|19845.14|19964.61|19844.61|6
1632058560000|2021-09-19 13:36:00|19965.54|19845.54|19965.43|19845.43|19966.08|19846.08|19965.24|19845.24|9
1632058570000|2021-09-19 13:36:10|19965.49|19845.49|19965.25|19845.25|19965.74|19845.74|19965.25|19845.25|8
1632058580000|2021-09-19 13:36:20|19964.26|19844.26|19962.84|19842.84|19964.31|19844.31|19962.84|19842.84|9
1632058590000|2021-09-19 13:36:30|19963.47|19843.47|19961.92|19841.92|19963.47|19843.47|19961.86|19841.86|8
1632058600000|2021-09-19 13:36:40|19961.53|19841.53|19961.44|19841.44|19962.04|19842.04|19961.24|19841.24|10
1632058610000|2021-09-19 13:36:50|19961.61|19841.61|19961.68|19841.68|19961.79|19841.79|19961.26|19841.26|9
1632058620000|2021-09-19 13:37:00|19961.89|19841.89|19961.38|19841.38|19961.89|19841.89|19961.38|19841.38|8
1632058630000|2021-09-19 13:37:10|19960.75|19840.75|19959.22|19839.22|19961.05|19841.05|19959.22|19839.22|9
1632058640000|2021-09-19 13:37:20|19958.84|19838.84|19960.09|19840.09|19960.21|19840.21|19958.55|19838.55|9
1632058650000|2021-09-19 13:37:30|19960.17|19840.17|19962.68|19842.68|19962.68|19842.68|19960.17|19840.17|10
1632058660000|2021-09-19 13:37:40|19962.86|19842.86|19964.73|19844.73|19965.01|19845.01|19962.86|19842.86|10
1632058670000|2021-09-19 13:37:50|19964.28|19844.28|19963.26|19843.26|19964.28|19844.28|19962.85|19842.85|9
1632058680000|2021-09-19 13:38:00|19963.22|19843.22|19962.54|19842.54|19963.64|19843.64|19962.54|19842.54|10
1632058690000|2021-09-19 13:38:10|19962.51|19842.51|19962.68|19842.68|19963.01|19843.01|19962.51|19842.51|9
1632058700000|2021-09-19 13:38:20|19962.73|19842.73|19962.6|19842.6|19963.32|19843.32|19962.36|19842.36|9
1632058710000|2021-09-19 13:38:30|19962.58|19842.58|19961.86|19841.86|19963.17|19843.17|19961.86|19841.86|9
1632058720000|2021-09-19 13:38:40|19961.52|19841.52|19959.59|19839.59|19961.52|19841.52|19959.59|19839.59|10
1632058730000|2021-09-19 13:38:50|19959.52|19839.52|19959.66|19839.66|19959.96|19839.96|19959.2|19839.2|8
1632058740000|2021-09-19 13:39:00|19959.77|19839.77|19957.86|19837.86|19959.77|19839.77|19957.86|19837.86|9
1632058750000|2021-09-19 13:39:10|19958.09|19838.09|19958.27|19838.27|19958.37|19838.37|19958.09|19838.09|7
1632058760000|2021-09-19 13:39:20|19958.24|19838.24|19959.14|19839.14|19959.31|19839.31|19958.24|19838.24|8
1632058770000|2021-09-19 13:39:30|19958.9|19838.9|19958.77|19838.77|19958.9|19838.9|19958.47|19838.47|7
1632058780000|2021-09-19 13:39:40|19958.93|19838.93|19957.47|19837.47|19958.93|19838.93|19957.47|19837.47|8
1632058790000|2021-09-19 13:39:50|19957.66|19837.66|19952.24|19832.24|19957.66|19837.66|19952.24|19832.24|10
1632058800000|2021-09-19 13:40:00|19951.59|19831.59|19952.46|19832.46|19952.46|19832.46|19951.42|19831.42|10
1632058810000|2021-09-19 13:40:10|19953.16|19833.16|19949.62|19829.62|19953.18|19833.18|19949.62|19829.62|9
1632058820000|2021-09-19 13:40:20|19949.66|19829.66|19948.28|19828.28|19949.8|19829.8|19948.28|19828.28|10
1632058830000|2021-09-19 13:40:30|19947.86|19827.86|19949|19829|19949|19829|19947.81|19827.81|9
1632058840000|2021-09-19 13:40:40|19949.16|19829.16|19949.01|19829.01|19949.46|19829.46|19948.62|19828.62|10
1632058850000|2021-09-19 13:40:50|19949.04|19829.04|19949.06|19829.06|19949.51|19829.51|19948.93|19828.93|7
1632058860000|2021-09-19 13:41:00|19948.86|19828.86|19945.98|19825.98|19948.86|19828.86|19945.77|19825.77|8
1632058870000|2021-09-19 13:41:10|19945.92|19825.92|19946.51|19826.51|19946.51|19826.51|19945.33|19825.33|10
1632058880000|2021-09-19 13:41:20|19946.59|19826.59|19946.3|19826.3|19946.84|19826.84|19945.91|19825.91|10
1632058890000|2021-09-19 13:41:30|19945.37|19825.37|19944.01|19824.01|19945.79|19825.79|19943.61|19823.61|10
1632058900000|2021-09-19 13:41:40|19944.22|19824.22|19945.48|19825.48|19945.93|19825.93|19944.22|19824.22|9
1632058910000|2021-09-19 13:41:50|19945.37|19825.37|19945.81|19825.81|19945.81|19825.81|19944.97|19824.97|8
1632058920000|2021-09-19 13:42:00|19945.9|19825.9|19947.75|19827.75|19947.89|19827.89|19945.9|19825.9|10
1632058930000|2021-09-19 13:42:10|19947.93|19827.93|19948.13|19828.13|19948.44|19828.44|19946.93|19826.93|9
1632058940000|2021-09-19 13:42:20|19948.14|19828.14|19948.36|19828.36|19948.51|19828.51|19947.19|19827.19|10
1632058950000|2021-09-19 13:42:30|19948.35|19828.35|19950.16|19830.16|19950.26|19830.26|19948.35|19828.35|9
1632058960000|2021-09-19 13:42:40|19951.03|19831.03|19951.13|19831.13|19951.42|19831.42|19950.73|19830.73|10
1632058970000|2021-09-19 13:42:50|19951.09|19831.09|19950.96|19830.96|19951.81|19831.81|19950.46|19830.46|9
1632058980000|2021-09-19 13:43:00|19951.94|19831.94|19953.31|19833.31|19953.31|19833.31|19951.94|19831.94|10
1632058990000|2021-09-19 13:43:10|19953.61|19833.61|19957.25|19837.25|19957.25|19837.25|19953.42|19833.42|10
1632059000000|2021-09-19 13:43:20|19958.22|19838.22|19964.43|19844.43|19964.43|19844.43|19958.22|19838.22|10
1632059010000|2021-09-19 13:43:30|19964.67|19844.67|19967.03|19847.03|19967.03|19847.03|19964.58|19844.58|10
1632059020000|2021-09-19 13:43:40|19967.13|19847.13|19969.41|19849.41|19969.41|19849.41|19967.13|19847.13|10
1632059030000|2021-09-19 13:43:50|19969.57|19849.57|19973.19|19853.19|19973.19|19853.19|19969.57|19849.57|8
1632059040000|2021-09-19 13:44:00|19973.42|19853.42|19972.93|19852.93|19973.89|19853.89|19972.93|19852.93|7
1632059050000|2021-09-19 13:44:10|19973|19853|19974.92|19854.92|19974.92|19854.92|19973|19853|10
1632059060000|2021-09-19 13:44:20|19975.26|19855.26|19981.05|19861.05|19981.05|19861.05|19975.26|19855.26|10
1632059070000|2021-09-19 13:44:30|19981.4|19861.4|19983.73|19863.73|19983.73|19863.73|19981.4|19861.4|9
1632059080000|2021-09-19 13:44:40|19983.85|19863.85|19981.99|19861.99|19983.85|19863.85|19981.99|19861.99|10
1632059090000|2021-09-19 13:44:50|19982.75|19862.75|19984.32|19864.32|19984.32|19864.32|19981.1|19861.1|9
1632059100000|2021-09-19 13:45:00|19984.81|19864.81|19985.49|19865.49|19985.49|19865.49|19984.45|19864.45|8
1632059110000|2021-09-19 13:45:10|19985.87|19865.87|19990.75|19870.75|19991.6|19871.6|19985.87|19865.87|10
1632059120000|2021-09-19 13:45:20|19990.87|19870.87|19992.76|19872.76|19992.76|19872.76|19990.87|19870.87|9
1632059130000|2021-09-19 13:45:30|19993.31|19873.31|19994.04|19874.04|19994.34|19874.34|19992.89|19872.89|9
1632059140000|2021-09-19 13:45:40|19994.12|19874.12|19992.8|19872.8|19994.61|19874.61|19992.8|19872.8|10
1632059150000|2021-09-19 13:45:50|19992.86|19872.86|19994.38|19874.38|19994.38|19874.38|19992.84|19872.84|10
1632059160000|2021-09-19 13:46:00|19994.61|19874.61|19995.66|19875.66|19995.66|19875.66|19994.31|19874.31|6
1632059170000|2021-09-19 13:46:10|19996.31|19876.31|19999.28|19879.28|19999.28|19879.28|19996.31|19876.31|8
1632059180000|2021-09-19 13:46:20|19999.71|19879.71|20000.6|19880.6|20000.75|19880.75|19999.71|19879.71|10
1632059190000|2021-09-19 13:46:30|20000.59|19880.59|20000.43|19880.43|20000.59|19880.59|19999.61|19879.61|8
1632059200000|2021-09-19 13:46:40|20001.2|19881.2|20003.44|19883.44|20003.44|19883.44|20001.2|19881.2|10
1632059210000|2021-09-19 13:46:50|20003.35|19883.35|20005.24|19885.24|20005.24|19885.24|20003.23|19883.23|10
1632059220000|2021-09-19 13:47:00|20005.22|19885.22|20005.88|19885.88|20006.58|19886.58|20005.22|19885.22|10
1632059230000|2021-09-19 13:47:10|20005.74|19885.74|20006.06|19886.06|20006.06|19886.06|20005.16|19885.16|10
1632059240000|2021-09-19 13:47:20|20006.25|19886.25|20005.04|19885.04|20006.25|19886.25|20004.92|19884.92|9
1632059250000|2021-09-19 13:47:30|20005.03|19885.03|20003.55|19883.55|20005.03|19885.03|20003.55|19883.55|9
1632059260000|2021-09-19 13:47:40|20003.46|19883.46|20003.27|19883.27|20003.46|19883.46|20002.97|19882.97|9
1632059270000|2021-09-19 13:47:50|20003.53|19883.53|20003.94|19883.94|20003.94|19883.94|20003.32|19883.32|10
1632059280000|2021-09-19 13:48:00|20004.65|19884.65|20006|19886|20006|19886|20003.85|19883.85|9
1632059290000|2021-09-19 13:48:10|20006.32|19886.32|20008.05|19888.05|20008.06|19888.06|20006.32|19886.32|8
1632059300000|2021-09-19 13:48:20|20007.74|19887.74|20007.31|19887.31|20007.9|19887.9|20007.26|19887.26|9
1632059310000|2021-09-19 13:48:30|20007.72|19887.72|20007.69|19887.69|20008.07|19888.07|20007.28|19887.28|7
1632059320000|2021-09-19 13:48:40|20007.62|19887.62|20006.25|19886.25|20008.5|19888.5|20006.25|19886.25|9
1632059330000|2021-09-19 13:48:50|20006.64|19886.64|20009.25|19889.25|20009.25|19889.25|20006.64|19886.64|10
1632059340000|2021-09-19 13:49:00|20009.08|19889.08|20008.27|19888.27|20009.08|19889.08|20008.17|19888.17|9
1632059350000|2021-09-19 13:49:10|20008.58|19888.58|20009.89|19889.89|20009.94|19889.94|20008.58|19888.58|10
1632059360000|2021-09-19 13:49:20|20009.69|19889.69|20009.9|19889.9|20010.12|19890.12|20009.54|19889.54|10
1632059370000|2021-09-19 13:49:30|20009.57|19889.57|20011.04|19891.04|20011.04|19891.04|20008.85|19888.85|9
1632059380000|2021-09-19 13:49:40|20011.36|19891.36|20012.31|19892.31|20012.31|19892.31|20011.3|19891.3|10
1632059390000|2021-09-19 13:49:50|20012.34|19892.34|20011.57|19891.57|20012.83|19892.83|20011.57|19891.57|8
1632059400000|2021-09-19 13:50:00|20012.12|19892.12|20012.19|19892.19|20012.66|19892.66|20011.62|19891.62|10
1632059410000|2021-09-19 13:50:10|20012.94|19892.94|20013.65|19893.65|20013.79|19893.79|20012.84|19892.84|10
1632059420000|2021-09-19 13:50:20|20013.73|19893.73|20013.37|19893.37|20013.73|19893.73|20013.13|19893.13|8
1632059430000|2021-09-19 13:50:30|20013.31|19893.31|20013.52|19893.52|20014.21|19894.21|20013.3|19893.3|10
1632059440000|2021-09-19 13:50:40|20013.66|19893.66|20014.8|19894.8|20014.8|19894.8|20013.44|19893.44|9
1632059450000|2021-09-19 13:50:50|20014.67|19894.67|20016.18|19896.18|20016.18|19896.18|20014.67|19894.67|9
1632059460000|2021-09-19 13:51:00|20016.08|19896.08|20015.4|19895.4|20016.08|19896.08|20014.99|19894.99|8
1632059470000|2021-09-19 13:51:10|20016|19896|20016.98|19896.98|20016.98|19896.98|20016|19896|10
1632059480000|2021-09-19 13:51:20|20017.08|19897.08|20017.12|19897.12|20017.51|19897.51|20016.85|19896.85|8
1632059490000|2021-09-19 13:51:30|20017.17|19897.17|20017.17|19897.17|20017.28|19897.28|20016.83|19896.83|6
1632059500000|2021-09-19 13:51:40|20017.35|19897.35|20018.31|19898.31|20018.31|19898.31|20017.2|19897.2|9
1632059510000|2021-09-19 13:51:50|20018.19|19898.19|20018.06|19898.06|20018.27|19898.27|20017.81|19897.81|9
1632059520000|2021-09-19 13:52:00|20018.05|19898.05|20018.1|19898.1|20019.02|19899.02|20018.05|19898.05|10
1632059530000|2021-09-19 13:52:10|20018.42|19898.42|20018.36|19898.36|20018.5|19898.5|20017.88|19897.88|9
1632059540000|2021-09-19 13:52:20|20018.08|19898.08|20017.85|19897.85|20018.23|19898.23|20017.45|19897.45|10
1632059550000|2021-09-19 13:52:30|20017.61|19897.61|20013.68|19893.68|20017.61|19897.61|20013.68|19893.68|8
1632059560000|2021-09-19 13:52:40|20013.64|19893.64|20014.26|19894.26|20014.34|19894.34|20013.57|19893.57|9
1632059570000|2021-09-19 13:52:50|20014.93|19894.93|20013.73|19893.73|20014.93|19894.93|20013.29|19893.29|10
1632059580000|2021-09-19 13:53:00|20013.32|19893.32|20014.39|19894.39|20014.51|19894.51|20013.32|19893.32|9
1632059590000|2021-09-19 13:53:10|20014.1|19894.1|20013.72|19893.72|20014.1|19894.1|20013.66|19893.66|5
1632059600000|2021-09-19 13:53:20|20013.21|19893.21|20013.56|19893.56|20013.84|19893.84|20013.16|19893.16|10
1632059610000|2021-09-19 13:53:30|20013.58|19893.58|20013.07|19893.07|20014.14|19894.14|20012.88|19892.88|10
1632059620000|2021-09-19 13:53:40|20012.96|19892.96|20014.9|19894.9|20014.9|19894.9|20012.85|19892.85|9
1632059630000|2021-09-19 13:53:50|20014.37|19894.37|20015.94|19895.94|20015.94|19895.94|20014.37|19894.37|10
1632059640000|2021-09-19 13:54:00|20015.86|19895.86|20014.26|19894.26|20015.86|19895.86|20013.84|19893.84|10
1632059650000|2021-09-19 13:54:10|20013.87|19893.87|20014.55|19894.55|20014.55|19894.55|20013.41|19893.41|10
1632059660000|2021-09-19 13:54:20|20014.37|19894.37|20014.58|19894.58|20014.71|19894.71|20014.37|19894.37|9
1632059670000|2021-09-19 13:54:30|20014.55|19894.55|20014.39|19894.39|20014.55|19894.55|20014.09|19894.09|10
1632059680000|2021-09-19 13:54:40|20014.1|19894.1|20013.81|19893.81|20014.74|19894.74|20013.77|19893.77|10
1632059690000|2021-09-19 13:54:50|20012.81|19892.81|20009.56|19889.56|20012.81|19892.81|20009.56|19889.56|10
1632059700000|2021-09-19 13:55:00|20009.12|19889.12|20008.76|19888.76|20009.12|19889.12|20008.76|19888.76|9
1632059710000|2021-09-19 13:55:10|20008.34|19888.34|20008.61|19888.61|20009.15|19889.15|20007.93|19887.93|10
1632059720000|2021-09-19 13:55:20|20008.01|19888.01|20005.92|19885.92|20008.01|19888.01|20005.92|19885.92|9
1632059730000|2021-09-19 13:55:30|20005.43|19885.43|20001.23|19881.23|20005.43|19885.43|20001.05|19881.05|10
1632059740000|2021-09-19 13:55:40|20000.9|19880.9|20000.14|19880.14|20000.9|19880.9|20000.14|19880.14|9
1632059750000|2021-09-19 13:55:50|20000.11|19880.11|19997.19|19877.19|20000.75|19880.75|19997.19|19877.19|10
1632059760000|2021-09-19 13:56:00|19997.01|19877.01|19995.69|19875.69|19997.1|19877.1|19995.69|19875.69|9
1632059770000|2021-09-19 13:56:10|19995.99|19875.99|19995.28|19875.28|19996.04|19876.04|19994.99|19874.99|9
1632059780000|2021-09-19 13:56:20|19995.23|19875.23|19993.2|19873.2|19996.47|19876.47|19993.2|19873.2|10
1632059790000|2021-09-19 13:56:30|19993.43|19873.43|19992.18|19872.18|19993.43|19873.43|19991.35|19871.35|10
1632059800000|2021-09-19 13:56:40|19991.87|19871.87|19990.77|19870.77|19991.87|19871.87|19990.77|19870.77|9
1632059810000|2021-09-19 13:56:50|19990.73|19870.73|19992.31|19872.31|19992.38|19872.38|19990.73|19870.73|8
1632059820000|2021-09-19 13:57:00|19991.52|19871.52|19990.8|19870.8|19991.55|19871.55|19990.54|19870.54|8
1632059830000|2021-09-19 13:57:10|19990.62|19870.62|19986.64|19866.64|19990.62|19870.62|19986.64|19866.64|10
1632059840000|2021-09-19 13:57:20|19986.15|19866.15|19984.94|19864.94|19986.15|19866.15|19984.55|19864.55|9
1632059850000|2021-09-19 13:57:30|19984.5|19864.5|19984.45|19864.45|19984.81|19864.81|19984.4|19864.4|8
1632059860000|2021-09-19 13:57:40|19984.4|19864.4|19984.1|19864.1|19984.4|19864.4|19983.69|19863.69|8
1632059870000|2021-09-19 13:57:50|19983.99|19863.99|19982.36|19862.36|19984.29|19864.29|19982.36|19862.36|9
1632059880000|2021-09-19 13:58:00|19982.29|19862.29|19982.83|19862.83|19982.86|19862.86|19981.12|19861.12|8
1632059890000|2021-09-19 13:58:10|19983.14|19863.14|19983.75|19863.75|19983.75|19863.75|19981.62|19861.62|10
1632059900000|2021-09-19 13:58:20|19984.05|19864.05|19986.98|19866.98|19986.98|19866.98|19984.05|19864.05|10
1632059910000|2021-09-19 13:58:30|19987.41|19867.41|19984.28|19864.28|19987.41|19867.41|19984.05|19864.05|9
1632059920000|2021-09-19 13:58:40|19984.63|19864.63|19984.22|19864.22|19985.16|19865.16|19984.17|19864.17|10
1632059930000|2021-09-19 13:58:50|19984.5|19864.5|19986.31|19866.31|19986.31|19866.31|19984.43|19864.43|10
1632059940000|2021-09-19 13:59:00|19986.19|19866.19|19987.02|19867.02|19987.02|19867.02|19986.19|19866.19|8
1632059950000|2021-09-19 13:59:10|19987.44|19867.44|19989.78|19869.78|19989.78|19869.78|19987.23|19867.23|9
1632059960000|2021-09-19 13:59:20|19989.77|19869.77|19990.97|19870.97|19991.29|19871.29|19989.77|19869.77|10
1632059970000|2021-09-19 13:59:30|19991.07|19871.07|19992.79|19872.79|19993.11|19873.11|19990.95|19870.95|9
1632059980000|2021-09-19 13:59:40|19992.48|19872.48|19992.66|19872.66|19993.03|19873.03|19992.03|19872.03|10
1632059990000|2021-09-19 13:59:50|19992.77|19872.77|19994.15|19874.15|19994.15|19874.15|19992.77|19872.77|9
1632060000000|2021-09-19 14:00:00|19994.11|19874.11|19992.01|19872.01|19994.11|19874.11|19992.01|19872.01|8
1632060010000|2021-09-19 14:00:10|19991.25|19871.25|19989.68|19869.68|19991.42|19871.42|19989.56|19869.56|8
1632060020000|2021-09-19 14:00:20|19989.76|19869.76|19987.03|19867.03|19989.76|19869.76|19987.03|19867.03|10
1632060030000|2021-09-19 14:00:30|19987|19867|19984.98|19864.98|19987|19867|19984.98|19864.98|9
1632060040000|2021-09-19 14:00:40|19985.02|19865.02|19984.42|19864.42|19985.02|19865.02|19984.09|19864.09|9
1632060050000|2021-09-19 14:00:50|19984.48|19864.48|19983.95|19863.95|19984.64|19864.64|19983.93|19863.93|7
1632060060000|2021-09-19 14:01:00|19984.01|19864.01|19983.64|19863.64|19984.04|19864.04|19983.55|19863.55|6
1632060070000|2021-09-19 14:01:10|19983.44|19863.44|19981.24|19861.24|19983.6|19863.6|19981.19|19861.19|8
1632060080000|2021-09-19 14:01:20|19981.25|19861.25|19977.64|19857.64|19981.25|19861.25|19976.84|19856.84|9
1632060090000|2021-09-19 14:01:30|19977.41|19857.41|19976.65|19856.65|19978.2|19858.2|19976.05|19856.05|9
1632060100000|2021-09-19 14:01:40|19976.47|19856.47|19974.24|19854.24|19976.47|19856.47|19974.24|19854.24|8
1632060110000|2021-09-19 14:01:50|19974.32|19854.32|19971.61|19851.61|19974.32|19854.32|19971.61|19851.61|9
1632060120000|2021-09-19 14:02:00|19971.37|19851.37|19966.96|19846.96|19971.38|19851.38|19966.96|19846.96|10
1632060130000|2021-09-19 14:02:10|19966.83|19846.83|19965|19845|19966.88|19846.88|19965|19845|9
1632060140000|2021-09-19 14:02:20|19964.66|19844.66|19964.62|19844.62|19964.66|19844.66|19964.01|19844.01|9
1632060150000|2021-09-19 14:02:30|19964.89|19844.89|19964.42|19844.42|19965.16|19845.16|19964.12|19844.12|10
1632060160000|2021-09-19 14:02:40|19964.4|19844.4|19965.46|19845.46|19965.51|19845.51|19964.4|19844.4|9
1632060170000|2021-09-19 14:02:50|19965.76|19845.76|19966.7|19846.7|19966.71|19846.71|19965.38|19845.38|8
1632060180000|2021-09-19 14:03:00|19966.71|19846.71|19966.26|19846.26|19967.06|19847.06|19966.26|19846.26|9
1632060190000|2021-09-19 14:03:10|19966.27|19846.27|19965.64|19845.64|19966.27|19846.27|19965.64|19845.64|5
1632060200000|2021-09-19 14:03:20|19964.15|19844.15|19964.5|19844.5|19964.72|19844.72|19963.82|19843.82|9
1632060210000|2021-09-19 14:03:30|19964.4|19844.4|19964.19|19844.19|19964.4|19844.4|19964.08|19844.08|9
1632060220000|2021-09-19 14:03:40|19963.96|19843.96|19969.38|19849.38|19969.84|19849.84|19963.79|19843.79|9
1632060230000|2021-09-19 14:03:50|19970.15|19850.15|19977.73|19857.73|19977.73|19857.73|19970.15|19850.15|10
1632060240000|2021-09-19 14:04:00|19977.68|19857.68|19977.57|19857.57|19977.87|19857.87|19977.12|19857.12|9
1632060250000|2021-09-19 14:04:10|19978.1|19858.1|19977.88|19857.88|19978.1|19858.1|19977.06|19857.06|10
1632060260000|2021-09-19 14:04:20|19978.12|19858.12|19979.25|19859.25|19979.25|19859.25|19977.95|19857.95|9
1632060270000|2021-09-19 14:04:30|19980.89|19860.89|19984.14|19864.14|19984.14|19864.14|19980.89|19860.89|8
1632060280000|2021-09-19 14:04:40|19984.09|19864.09|19984.4|19864.4|19984.52|19864.52|19984.05|19864.05|9
1632060290000|2021-09-19 14:04:50|19984.08|19864.08|19985.76|19865.76|19985.76|19865.76|19983.67|19863.67|10
1632060300000|2021-09-19 14:05:00|19985.4|19865.4|19985.83|19865.83|19985.83|19865.83|19984.73|19864.73|10
1632060310000|2021-09-19 14:05:10|19985.82|19865.82|19985.4|19865.4|19985.82|19865.82|19985.34|19865.34|9
1632060320000|2021-09-19 14:05:20|19985.6|19865.6|19987.98|19867.98|19987.98|19867.98|19985.59|19865.59|9
1632060330000|2021-09-19 14:05:30|19987.87|19867.87|19988.4|19868.4|19989.02|19869.02|19987.2|19867.2|10
1632060340000|2021-09-19 14:05:40|19988.35|19868.35|19989.94|19869.94|19989.94|19869.94|19988.35|19868.35|9
1632060350000|2021-09-19 14:05:50|19990.16|19870.16|19990.87|19870.87|19990.9|19870.9|19990.14|19870.14|10
1632060360000|2021-09-19 14:06:00|19990.81|19870.81|19990.58|19870.58|19991.18|19871.18|19989.96|19869.96|8
1632060370000|2021-09-19 14:06:10|19990.75|19870.75|19988.26|19868.26|19990.75|19870.75|19988.26|19868.26|10
1632060380000|2021-09-19 14:06:20|19988.23|19868.23|19990.85|19870.85|19990.85|19870.85|19987.79|19867.79|10
1632060390000|2021-09-19 14:06:30|19991.66|19871.66|19994.63|19874.63|19994.72|19874.72|19991.66|19871.66|10
1632060400000|2021-09-19 14:06:40|19994.72|19874.72|19995.27|19875.27|19996.21|19876.21|19994.72|19874.72|10
1632060410000|2021-09-19 14:06:50|19995.32|19875.32|19996.51|19876.51|19996.65|19876.65|19995.23|19875.23|9
1632060420000|2021-09-19 14:07:00|19997.01|19877.01|19996.37|19876.37|19997.01|19877.01|19996.3|19876.3|9
1632060430000|2021-09-19 14:07:10|19996.18|19876.18|19996.44|19876.44|19996.51|19876.51|19995.47|19875.47|9
1632060440000|2021-09-19 14:07:20|19996.54|19876.54|19999.4|19879.4|19999.4|19879.4|19996.54|19876.54|10
1632060450000|2021-09-19 14:07:30|20000.4|19880.4|20009.23|19889.23|20010.18|19890.18|20000.4|19880.4|10
1632060460000|2021-09-19 14:07:40|20011.66|19891.66|20014.1|19894.1|20014.1|19894.1|20011|19891|10
1632060470000|2021-09-19 14:07:50|20015.37|19895.37|20022.13|19902.13|20022.13|19902.13|20015.37|19895.37|9
1632060480000|2021-09-19 14:08:00|20025.09|19905.09|20038.2|19918.2|20038.2|19918.2|20025.09|19905.09|10
1632060490000|2021-09-19 14:08:10|20039.89|19919.89|20039.4|19919.4|20040.93|19920.93|20039.4|19919.4|9
1632060500000|2021-09-19 14:08:20|20038.43|19918.43|20036.06|19916.06|20039.28|19919.28|20036.06|19916.06|10
1632060510000|2021-09-19 14:08:30|20036.18|19916.18|20035.11|19915.11|20036.18|19916.18|20035.11|19915.11|10
1632060520000|2021-09-19 14:08:40|20034.98|19914.98|20034.69|19914.69|20035.59|19915.59|20034.03|19914.03|10
1632060530000|2021-09-19 14:08:50|20033.83|19913.83|20034.25|19914.25|20035.71|19915.71|20033.83|19913.83|10
1632060540000|2021-09-19 14:09:00|20033.85|19913.85|20033.08|19913.08|20034.36|19914.36|20033.08|19913.08|9
1632060550000|2021-09-19 14:09:10|20033.3|19913.3|20032.92|19912.92|20033.3|19913.3|20032.92|19912.92|9
1632060560000|2021-09-19 14:09:20|20032.59|19912.59|20036.27|19916.27|20036.27|19916.27|20032.59|19912.59|10
1632060570000|2021-09-19 14:09:30|20036.36|19916.36|20037.85|19917.85|20037.85|19917.85|20036.36|19916.36|10
1632060580000|2021-09-19 14:09:40|20037.71|19917.71|20039.48|19919.48|20039.48|19919.48|20037.46|19917.46|10
1632060590000|2021-09-19 14:09:50|20039.77|19919.77|20041.5|19921.5|20041.5|19921.5|20039.74|19919.74|10
1632060600000|2021-09-19 14:10:00|20040.97|19920.97|20042.61|19922.61|20042.61|19922.61|20040.58|19920.58|9
1632060610000|2021-09-19 14:10:10|20042.62|19922.62|20041.76|19921.76|20042.62|19922.62|20041.56|19921.56|9
1632060620000|2021-09-19 14:10:20|20041.45|19921.45|20038.74|19918.74|20041.45|19921.45|20038.74|19918.74|10
1632060630000|2021-09-19 14:10:30|20038.58|19918.58|20038.99|19918.99|20038.99|19918.99|20038.3|19918.3|10
1632060640000|2021-09-19 14:10:40|20038.61|19918.61|20036.34|19916.34|20038.71|19918.71|20036.34|19916.34|9
1632060650000|2021-09-19 14:10:50|20035.81|19915.81|20035.28|19915.28|20035.81|19915.81|20035.24|19915.24|9
1632060660000|2021-09-19 14:11:00|20035.12|19915.12|20030.64|19910.64|20035.12|19915.12|20030.64|19910.64|9
1632060670000|2021-09-19 14:11:10|20029.92|19909.92|20027.29|19907.29|20029.92|19909.92|20027.29|19907.29|9
1632060680000|2021-09-19 14:11:20|20027.33|19907.33|20023.16|19903.16|20027.33|19907.33|20023.06|19903.06|10
1632060690000|2021-09-19 14:11:30|20023.02|19903.02|20022.47|19902.47|20023.14|19903.14|20022.47|19902.47|9
1632060700000|2021-09-19 14:11:40|20022.37|19902.37|20016.68|19896.68|20022.37|19902.37|20016.68|19896.68|8
1632060710000|2021-09-19 14:11:50|20016.69|19896.69|20019.66|19899.66|20019.66|19899.66|20016.69|19896.69|10
1632060720000|2021-09-19 14:12:00|20024.56|19904.56|20044.05|19924.05|20044.05|19924.05|20024.56|19904.56|10
1632060730000|2021-09-19 14:12:10|20043.89|19923.89|20046.24|19926.24|20046.29|19926.29|20043.78|19923.78|9
1632060740000|2021-09-19 14:12:20|20046.56|19926.56|20045.36|19925.36|20046.56|19926.56|20045.36|19925.36|10
1632060750000|2021-09-19 14:12:30|20045.43|19925.43|20045.37|19925.37|20045.69|19925.69|20044.67|19924.67|9
1632060760000|2021-09-19 14:12:40|20045.52|19925.52|20043.86|19923.86|20046.11|19926.11|20043.86|19923.86|10
1632060770000|2021-09-19 14:12:50|20044.98|19924.98|20046.72|19926.72|20047.48|19927.48|20044.98|19924.98|10
1632060780000|2021-09-19 14:13:00|20046.19|19926.19|20046.78|19926.78|20046.78|19926.78|20045.02|19925.02|9
1632060790000|2021-09-19 14:13:10|20047.82|19927.82|20044.93|19924.93|20047.85|19927.85|20044.7|19924.7|9
1632060800000|2021-09-19 14:13:20|20044.99|19924.99|20045.44|19925.44|20045.48|19925.48|20044.78|19924.78|10
1632060810000|2021-09-19 14:13:30|20045.57|19925.57|20046.3|19926.3|20046.4|19926.4|20045.57|19925.57|8
1632060820000|2021-09-19 14:13:40|20046.21|19926.21|20045.77|19925.77|20046.58|19926.58|20045.66|19925.66|10
1632060830000|2021-09-19 14:13:50|20045.26|19925.26|20046.33|19926.33|20046.49|19926.49|20045.26|19925.26|10
1632060840000|2021-09-19 14:14:00|20046.61|19926.61|20047.42|19927.42|20047.98|19927.98|20046.61|19926.61|10
1632060850000|2021-09-19 14:14:10|20047.26|19927.26|20047.88|19927.88|20047.88|19927.88|20046.4|19926.4|10
1632060860000|2021-09-19 14:14:20|20048.87|19928.87|20051.38|19931.38|20051.38|19931.38|20048.87|19928.87|10
1632060870000|2021-09-19 14:14:30|20052.5|19932.5|20053.23|19933.23|20053.98|19933.98|20051.78|19931.78|10
1632060880000|2021-09-19 14:14:40|20053.19|19933.19|20054.62|19934.62|20054.62|19934.62|20053.1|19933.1|9
1632060890000|2021-09-19 14:14:50|20055.17|19935.17|20054.13|19934.13|20055.5|19935.5|20054.11|19934.11|10
1632060900000|2021-09-19 14:15:00|20053.61|19933.61|20053.35|19933.35|20053.78|19933.78|20053.07|19933.07|9
1632060910000|2021-09-19 14:15:10|20052.93|19932.93|20051.57|19931.57|20052.94|19932.94|20051.57|19931.57|10
1632060920000|2021-09-19 14:15:20|20051.3|19931.3|20047.82|19927.82|20051.3|19931.3|20047.32|19927.32|10
1632060930000|2021-09-19 14:15:30|20047.54|19927.54|20047.91|19927.91|20047.91|19927.91|20047.05|19927.05|10
1632060940000|2021-09-19 14:15:40|20047.84|19927.84|20049.33|19929.33|20049.43|19929.43|20047.84|19927.84|9
1632060950000|2021-09-19 14:15:50|20050.12|19930.12|20052.95|19932.95|20052.95|19932.95|20050.08|19930.08|10
1632060960000|2021-09-19 14:16:00|20053.65|19933.65|20054.23|19934.23|20054.23|19934.23|20053.14|19933.14|9
1632060970000|2021-09-19 14:16:10|20054.41|19934.41|20056|19936|20056.2|19936.2|20054.41|19934.41|10
1632060980000|2021-09-19 14:16:20|20056.94|19936.94|20057.3|19937.3|20057.85|19937.85|20056.25|19936.25|9
1632060990000|2021-09-19 14:16:30|20056.55|19936.55|20057.13|19937.13|20057.13|19937.13|20056.46|19936.46|8
1632061000000|2021-09-19 14:16:40|20057.66|19937.66|20058.66|19938.66|20058.97|19938.97|20057.38|19937.38|10
1632061010000|2021-09-19 14:16:50|20058.45|19938.45|20060.49|19940.49|20060.49|19940.49|20058.45|19938.45|8
1632061020000|2021-09-19 14:17:00|20060.2|19940.2|20060.87|19940.87|20062.1|19942.1|20060.2|19940.2|10
1632061030000|2021-09-19 14:17:10|20061.38|19941.38|20064.63|19944.63|20064.63|19944.63|20061.38|19941.38|10
1632061040000|2021-09-19 14:17:20|20064.71|19944.71|20066.59|19946.59|20066.59|19946.59|20064.23|19944.23|10
1632061050000|2021-09-19 14:17:30|20065.48|19945.48|20065.69|19945.69|20066.35|19946.35|20064.82|19944.82|10
1632061060000|2021-09-19 14:17:40|20066.79|19946.79|20066.55|19946.55|20067.13|19947.13|20066.31|19946.31|9
1632061070000|2021-09-19 14:17:50|20066.24|19946.24|20064.75|19944.75|20066.24|19946.24|20064.72|19944.72|9
1632061080000|2021-09-19 14:18:00|20064.64|19944.64|20065.31|19945.31|20066.12|19946.12|20064.59|19944.59|10
1632061090000|2021-09-19 14:18:10|20065.32|19945.32|20065.1|19945.1|20065.81|19945.81|20065.03|19945.03|10
1632061100000|2021-09-19 14:18:20|20064.38|19944.38|20063.9|19943.9|20064.38|19944.38|20063.78|19943.78|7
1632061110000|2021-09-19 14:18:30|20063.8|19943.8|20064.34|19944.34|20065.75|19945.75|20063.71|19943.71|10
1632061120000|2021-09-19 14:18:40|20064.48|19944.48|20067.45|19947.45|20067.52|19947.52|20064.48|19944.48|9
1632061130000|2021-09-19 14:18:50|20067.17|19947.17|20068.66|19948.66|20069.12|19949.12|20067.16|19947.16|10
1632061140000|2021-09-19 14:19:00|20068.41|19948.41|20068.33|19948.33|20069.11|19949.11|20068.33|19948.33|10
1632061150000|2021-09-19 14:19:10|20068.52|19948.52|20068.85|19948.85|20069.06|19949.06|20068.44|19948.44|8
1632061160000|2021-09-19 14:19:20|20068.33|19948.33|20066.15|19946.15|20068.42|19948.42|20066.15|19946.15|8
1632061170000|2021-09-19 14:19:30|20066.16|19946.16|20065.51|19945.51|20066.3|19946.3|20065.51|19945.51|10
1632061180000|2021-09-19 14:19:40|20065.52|19945.52|20066.36|19946.36|20066.36|19946.36|20064.81|19944.81|9
1632061190000|2021-09-19 14:19:50|20065.88|19945.88|20065.84|19945.84|20066.45|19946.45|20065.74|19945.74|8
1632061200000|2021-09-19 14:20:00|20065.72|19945.72|20064.81|19944.81|20065.92|19945.92|20064.81|19944.81|10
1632061210000|2021-09-19 14:20:10|20064.84|19944.84|20064.31|19944.31|20065|19945|20063.04|19943.04|9
1632061220000|2021-09-19 14:20:20|20064.18|19944.18|20063.32|19943.32|20064.67|19944.67|20063.15|19943.15|10
1632061230000|2021-09-19 14:20:30|20063.36|19943.36|20061.46|19941.46|20063.36|19943.36|20061.2|19941.2|9
1632061240000|2021-09-19 14:20:40|20062.48|19942.48|20063.65|19943.65|20063.65|19943.65|20061.79|19941.79|10
1632061250000|2021-09-19 14:20:50|20063.78|19943.78|20063.02|19943.02|20063.78|19943.78|20062.28|19942.28|10
1632061260000|2021-09-19 14:21:00|20062.7|19942.7|20060.9|19940.9|20062.7|19942.7|20060.41|19940.41|9
1632061270000|2021-09-19 14:21:10|20060.95|19940.95|20059.43|19939.43|20061.45|19941.45|20059.43|19939.43|10
1632061280000|2021-09-19 14:21:20|20058.46|19938.46|20060.01|19940.01|20060.01|19940.01|20058.16|19938.16|9
1632061290000|2021-09-19 14:21:30|20059.63|19939.63|20059.68|19939.68|20059.96|19939.96|20059.37|19939.37|9
1632061300000|2021-09-19 14:21:40|20059.52|19939.52|20058.7|19938.7|20059.65|19939.65|20058.7|19938.7|8
1632061310000|2021-09-19 14:21:50|20058.85|19938.85|20057.88|19937.88|20059.01|19939.01|20057.88|19937.88|7
1632061320000|2021-09-19 14:22:00|20056.68|19936.68|20058.38|19938.38|20058.66|19938.66|20056.42|19936.42|9
1632061330000|2021-09-19 14:22:10|20057.9|19937.9|20066.93|19946.93|20066.93|19946.93|20057.9|19937.9|10
1632061340000|2021-09-19 14:22:20|20067.11|19947.11|20067.95|19947.95|20069.2|19949.2|20067.11|19947.11|10
1632061350000|2021-09-19 14:22:30|20067.35|19947.35|20066.15|19946.15|20067.59|19947.59|20065.98|19945.98|10
1632061360000|2021-09-19 14:22:40|20065.8|19945.8|20065.21|19945.21|20066.51|19946.51|20065.21|19945.21|10
1632061370000|2021-09-19 14:22:50|20064.6|19944.6|20064.69|19944.69|20064.9|19944.9|20064.46|19944.46|10
1632061380000|2021-09-19 14:23:00|20064.56|19944.56|20063.9|19943.9|20064.89|19944.89|20063.39|19943.39|10
1632061390000|2021-09-19 14:23:10|20063.23|19943.23|20060.93|19940.93|20063.31|19943.31|20060.65|19940.65|10
1632061400000|2021-09-19 14:23:20|20060.51|19940.51|20060.78|19940.78|20061.14|19941.14|20060.51|19940.51|10
1632061410000|2021-09-19 14:23:30|20061.04|19941.04|20062.09|19942.09|20062.45|19942.45|20060.68|19940.68|8
1632061420000|2021-09-19 14:23:40|20062.28|19942.28|20060.87|19940.87|20062.28|19942.28|20060.87|19940.87|10
1632061430000|2021-09-19 14:23:50|20060.07|19940.07|20059.81|19939.81|20060.42|19940.42|20059.3|19939.3|10
1632061440000|2021-09-19 14:24:00|20060.02|19940.02|20060.13|19940.13|20060.26|19940.26|20059.75|19939.75|9
1632061450000|2021-09-19 14:24:10|20059.82|19939.82|20060.44|19940.44|20060.44|19940.44|20059.61|19939.61|8
1632061460000|2021-09-19 14:24:20|20060.42|19940.42|20058.94|19938.94|20060.42|19940.42|20058.42|19938.42|9
1632061470000|2021-09-19 14:24:30|20059.62|19939.62|20060.38|19940.38|20060.38|19940.38|20059.62|19939.62|8
1632061480000|2021-09-19 14:24:40|20060.97|19940.97|20061.46|19941.46|20061.52|19941.52|20060.82|19940.82|8
1632061490000|2021-09-19 14:24:50|20061.47|19941.47|20061.09|19941.09|20061.85|19941.85|20061.09|19941.09|8
1632061500000|2021-09-19 14:25:00|20061.39|19941.39|20061.34|19941.34|20061.39|19941.39|20060.02|19940.02|9
1632061510000|2021-09-19 14:25:10|20061.56|19941.56|20061.06|19941.06|20061.69|19941.69|20061.06|19941.06|8
1632061520000|2021-09-19 14:25:20|20060.49|19940.49|20059.46|19939.46|20060.69|19940.69|20059.28|19939.28|10
1632061530000|2021-09-19 14:25:30|20059.23|19939.23|20058.91|19938.91|20059.52|19939.52|20058.91|19938.91|10
1632061540000|2021-09-19 14:25:40|20058.92|19938.92|20057.7|19937.7|20059.23|19939.23|20057.7|19937.7|7
1632061550000|2021-09-19 14:25:50|20057.57|19937.57|20058.98|19938.98|20058.98|19938.98|20057.08|19937.08|10
1632061560000|2021-09-19 14:26:00|20058.73|19938.73|20058.32|19938.32|20058.82|19938.82|20058.01|19938.01|8
1632061570000|2021-09-19 14:26:10|20058.41|19938.41|20057.64|19937.64|20058.41|19938.41|20057.45|19937.45|8
1632061580000|2021-09-19 14:26:20|20056.41|19936.41|20053.48|19933.48|20056.48|19936.48|20053.48|19933.48|10
1632061590000|2021-09-19 14:26:30|20054.36|19934.36|20053.34|19933.34|20054.36|19934.36|20053.34|19933.34|9
1632061600000|2021-09-19 14:26:40|20053.44|19933.44|20053.1|19933.1|20053.44|19933.44|20052.98|19932.98|8
1632061610000|2021-09-19 14:26:50|20053|19933|20053.15|19933.15|20053.16|19933.16|20052.82|19932.82|7
1632061620000|2021-09-19 14:27:00|20053.57|19933.57|20054.06|19934.06|20054.44|19934.44|20053.57|19933.57|10
1632061630000|2021-09-19 14:27:10|20053.29|19933.29|20051.77|19931.77|20053.41|19933.41|20051.77|19931.77|10
1632061640000|2021-09-19 14:27:20|20051.75|19931.75|20051.04|19931.04|20052.4|19932.4|20051.04|19931.04|10
1632061650000|2021-09-19 14:27:30|20050.85|19930.85|20052.51|19932.51|20052.96|19932.96|20050.85|19930.85|10
1632061660000|2021-09-19 14:27:40|20052.48|19932.48|20051.95|19931.95|20052.54|19932.54|20051.64|19931.64|10
1632061670000|2021-09-19 14:27:50|20050.85|19930.85|20049.85|19929.85|20051.01|19931.01|20049.85|19929.85|10
1632061680000|2021-09-19 14:28:00|20049.8|19929.8|20048.88|19928.88|20049.91|19929.91|20048.83|19928.83|10
1632061690000|2021-09-19 14:28:10|20049.19|19929.19|20047.89|19927.89|20049.19|19929.19|20046.78|19926.78|10
1632061700000|2021-09-19 14:28:20|20047.69|19927.69|20044.76|19924.76|20047.69|19927.69|20044.76|19924.76|10
1632061710000|2021-09-19 14:28:30|20045.87|19925.87|20043.42|19923.42|20045.87|19925.87|20043.42|19923.42|10
1632061720000|2021-09-19 14:28:40|20043.56|19923.56|20041.79|19921.79|20043.56|19923.56|20040.64|19920.64|10
1632061730000|2021-09-19 14:28:50|20040.4|19920.4|20040.76|19920.76|20041.15|19921.15|20040.4|19920.4|10
1632061740000|2021-09-19 14:29:00|20040.6|19920.6|20040.17|19920.17|20040.89|19920.89|20040.17|19920.17|9
1632061750000|2021-09-19 14:29:10|20040.06|19920.06|20037.14|19917.14|20040.06|19920.06|20036.93|19916.93|9
1632061760000|2021-09-19 14:29:20|20037.03|19917.03|20036.38|19916.38|20037.03|19917.03|20034.8|19914.8|9
1632061770000|2021-09-19 14:29:30|20036.6|19916.6|20033.37|19913.37|20036.67|19916.67|20033.37|19913.37|10
1632061780000|2021-09-19 14:29:40|20033.45|19913.45|20032.14|19912.14|20033.47|19913.47|20032.14|19912.14|9
1632061790000|2021-09-19 14:29:50|20032.12|19912.12|20029.2|19909.2|20032.12|19912.12|20029.2|19909.2|10
1632061800000|2021-09-19 14:30:00|20029.11|19909.11|20028.52|19908.52|20029.35|19909.35|20028.33|19908.33|10
1632061810000|2021-09-19 14:30:10|20028.51|19908.51|20028.68|19908.68|20028.68|19908.68|20028.19|19908.19|10
1632061820000|2021-09-19 14:30:20|20028.73|19908.73|20028.93|19908.93|20029.22|19909.22|20028.07|19908.07|10
1632061830000|2021-09-19 14:30:30|20028.48|19908.48|20030.41|19910.41|20030.41|19910.41|20027.24|19907.24|10
1632061840000|2021-09-19 14:30:40|20030.4|19910.4|20032.1|19912.1|20032.1|19912.1|20028.88|19908.88|9
1632061850000|2021-09-19 14:30:50|20032.04|19912.04|20038.54|19918.54|20038.54|19918.54|20032.04|19912.04|9
1632061860000|2021-09-19 14:31:00|20038.51|19918.51|20041.71|19921.71|20041.71|19921.71|20038.51|19918.51|10
1632061870000|2021-09-19 14:31:10|20041.95|19921.95|20042.39|19922.39|20042.39|19922.39|20040.8|19920.8|10
1632061880000|2021-09-19 14:31:20|20043.54|19923.54|20045.02|19925.02|20045.81|19925.81|20043.54|19923.54|10
1632061890000|2021-09-19 14:31:30|20044.88|19924.88|20044.56|19924.56|20044.92|19924.92|20044.56|19924.56|10
1632061900000|2021-09-19 14:31:40|20045.07|19925.07|20043.69|19923.69|20045.07|19925.07|20043.41|19923.41|10
1632061910000|2021-09-19 14:31:50|20043.63|19923.63|20042.96|19922.96|20043.63|19923.63|20042.96|19922.96|9
1632061920000|2021-09-19 14:32:00|20043.04|19923.04|20042.19|19922.19|20043.04|19923.04|20041.99|19921.99|10
1632061930000|2021-09-19 14:32:10|20042.48|19922.48|20042.36|19922.36|20042.48|19922.48|20040.95|19920.95|10
1632061940000|2021-09-19 14:32:20|20042.37|19922.37|20043.83|19923.83|20043.84|19923.84|20042.37|19922.37|10
1632061950000|2021-09-19 14:32:30|20044|19924|20043.91|19923.91|20044.63|19924.63|20043.91|19923.91|10
1632061960000|2021-09-19 14:32:40|20043.79|19923.79|20043.87|19923.87|20044.25|19924.25|20042.87|19922.87|9
1632061970000|2021-09-19 14:32:50|20044.09|19924.09|20044.88|19924.88|20044.88|19924.88|20043.7|19923.7|10
1632061980000|2021-09-19 14:33:00|20044.37|19924.37|20044.33|19924.33|20044.43|19924.43|20043.8|19923.8|10
1632061990000|2021-09-19 14:33:10|20045.01|19925.01|20047.06|19927.06|20047.06|19927.06|20045.01|19925.01|9
1632062000000|2021-09-19 14:33:20|20047.27|19927.27|20047.47|19927.47|20047.47|19927.47|20046.71|19926.71|10
1632062010000|2021-09-19 14:33:30|20046.85|19926.85|20047.89|19927.89|20047.89|19927.89|20046.85|19926.85|9
1632062020000|2021-09-19 14:33:40|20047.87|19927.87|20048.08|19928.08|20048.96|19928.96|20047.78|19927.78|10
1632062030000|2021-09-19 14:33:50|20047.89|19927.89|20050.84|19930.84|20050.84|19930.84|20047.89|19927.89|10
1632062040000|2021-09-19 14:34:00|20051.12|19931.12|20051.69|19931.69|20051.85|19931.85|20051.12|19931.12|10
1632062050000|2021-09-19 14:34:10|20051.63|19931.63|20051.51|19931.51|20051.99|19931.99|20051.01|19931.01|9
1632062060000|2021-09-19 14:34:20|20052.1|19932.1|20054.11|19934.11|20054.12|19934.12|20052.1|19932.1|10
1632062070000|2021-09-19 14:34:30|20054.14|19934.14|20053.44|19933.44|20054.14|19934.14|20052.98|19932.98|8
1632062080000|2021-09-19 14:34:40|20053.42|19933.42|20052.07|19932.07|20053.42|19933.42|20052.07|19932.07|7
1632062090000|2021-09-19 14:34:50|20051.54|19931.54|20049.15|19929.15|20051.54|19931.54|20049.15|19929.15|9
1632062100000|2021-09-19 14:35:00|20048.98|19928.98|20049.49|19929.49|20049.79|19929.79|20048.86|19928.86|9
1632062110000|2021-09-19 14:35:10|20049.66|19929.66|20050.9|19930.9|20051.04|19931.04|20048.95|19928.95|10
1632062120000|2021-09-19 14:35:20|20051.49|19931.49|20053.33|19933.33|20053.33|19933.33|20051.49|19931.49|10
1632062130000|2021-09-19 14:35:30|20052.28|19932.28|20053.05|19933.05|20053.05|19933.05|20052.17|19932.17|10
1632062140000|2021-09-19 14:35:40|20053.01|19933.01|20054.29|19934.29|20054.29|19934.29|20052.83|19932.83|10
1632062150000|2021-09-19 14:35:50|20054.96|19934.96|20057.36|19937.36|20057.36|19937.36|20054.96|19934.96|10
1632062160000|2021-09-19 14:36:00|20057.55|19937.55|20058.04|19938.04|20058.04|19938.04|20057.39|19937.39|9
1632062170000|2021-09-19 14:36:10|20058.19|19938.19|20058.42|19938.42|20058.42|19938.42|20057.91|19937.91|7
1632062180000|2021-09-19 14:36:20|20058.32|19938.32|20057.92|19937.92|20058.32|19938.32|20057.89|19937.89|9
1632062190000|2021-09-19 14:36:30|20058.02|19938.02|20057.66|19937.66|20058.02|19938.02|20057.66|19937.66|10
1632062200000|2021-09-19 14:36:40|20057.54|19937.54|20058.67|19938.67|20058.67|19938.67|20057.54|19937.54|10
1632062210000|2021-09-19 14:36:50|20058.52|19938.52|20059.49|19939.49|20059.49|19939.49|20058.5|19938.5|8
1632062220000|2021-09-19 14:37:00|20059.47|19939.47|20059.9|19939.9|20059.9|19939.9|20059.42|19939.42|9
1632062230000|2021-09-19 14:37:10|20059.91|19939.91|20059.88|19939.88|20060.13|19940.13|20059.81|19939.81|8
1632062240000|2021-09-19 14:37:20|20059.97|19939.97|20060.66|19940.66|20060.78|19940.78|20059.73|19939.73|10
1632062250000|2021-09-19 14:37:30|20060.42|19940.42|20060.14|19940.14|20060.42|19940.42|20059.66|19939.66|10
1632062260000|2021-09-19 14:37:40|20060.26|19940.26|20060.45|19940.45|20061.15|19941.15|20060.26|19940.26|10
1632062270000|2021-09-19 14:37:50|20060.14|19940.14|20061.26|19941.26|20061.61|19941.61|20060.14|19940.14|8
1632062280000|2021-09-19 14:38:00|20061.35|19941.35|20061.3|19941.3|20061.56|19941.56|20060.89|19940.89|10
1632062290000|2021-09-19 14:38:10|20061.19|19941.19|20061.64|19941.64|20061.64|19941.64|20061.19|19941.19|6
1632062300000|2021-09-19 14:38:20|20061.59|19941.59|20062.14|19942.14|20062.64|19942.64|20061.38|19941.38|9
1632062310000|2021-09-19 14:38:30|20062.25|19942.25|20061.92|19941.92|20062.39|19942.39|20061.83|19941.83|7
1632062320000|2021-09-19 14:38:40|20061.83|19941.83|20061.77|19941.77|20062.04|19942.04|20061.77|19941.77|6
1632062330000|2021-09-19 14:38:50|20061.9|19941.9|20061.84|19941.84|20061.9|19941.9|20060.81|19940.81|8
1632062340000|2021-09-19 14:39:00|20061.7|19941.7|20062.09|19942.09|20062.13|19942.13|20061.63|19941.63|10
1632062350000|2021-09-19 14:39:10|20062.13|19942.13|20062.4|19942.4|20062.63|19942.63|20062.04|19942.04|8
1632062360000|2021-09-19 14:39:20|20062.23|19942.23|20063.21|19943.21|20063.21|19943.21|20061.81|19941.81|7
1632062370000|2021-09-19 14:39:30|20063.72|19943.72|20062.22|19942.22|20063.72|19943.72|20062.22|19942.22|10
1632062380000|2021-09-19 14:39:40|20063.69|19943.69|20063.78|19943.78|20063.78|19943.78|20063.45|19943.45|8
1632062390000|2021-09-19 14:39:50|20061.93|19941.93|20060.19|19940.19|20061.93|19941.93|20060.19|19940.19|9
1632062400000|2021-09-19 14:40:00|20059.79|19939.79|20060.88|19940.88|20060.97|19940.97|20059.49|19939.49|8
1632062410000|2021-09-19 14:40:10|20060.93|19940.93|20062.23|19942.23|20062.23|19942.23|20060.06|19940.06|10
1632062420000|2021-09-19 14:40:20|20062.79|19942.79|20062.08|19942.08|20063.08|19943.08|20061.81|19941.81|9
1632062430000|2021-09-19 14:40:30|20061.91|19941.91|20062.1|19942.1|20063.15|19943.15|20061.91|19941.91|10
1632062440000|2021-09-19 14:40:40|20061.99|19941.99|20062.54|19942.54|20062.57|19942.57|20061.81|19941.81|9
1632062450000|2021-09-19 14:40:50|20062.61|19942.61|20063.03|19943.03|20063.26|19943.26|20062.03|19942.03|10
1632062460000|2021-09-19 14:41:00|20063.08|19943.08|20065.15|19945.15|20065.15|19945.15|20063.08|19943.08|9
1632062470000|2021-09-19 14:41:10|20065.14|19945.14|20065.42|19945.42|20065.55|19945.55|20063.97|19943.97|8
1632062480000|2021-09-19 14:41:20|20065.54|19945.54|20071.89|19951.89|20071.89|19951.89|20065.54|19945.54|10
1632062490000|2021-09-19 14:41:30|20072.03|19952.03|20074.35|19954.35|20074.35|19954.35|20072.01|19952.01|9
1632062500000|2021-09-19 14:41:40|20075.84|19955.84|20079.14|19959.14|20079.14|19959.14|20075.84|19955.84|10
1632062510000|2021-09-19 14:41:50|20079.16|19959.16|20078.58|19958.58|20081.1|19961.1|20078.58|19958.58|10
1632062520000|2021-09-19 14:42:00|20078.53|19958.53|20078.57|19958.57|20079.53|19959.53|20078.35|19958.35|9
1632062530000|2021-09-19 14:42:10|20078.77|19958.77|20079.35|19959.35|20079.35|19959.35|20078.68|19958.68|10
1632062540000|2021-09-19 14:42:20|20079.17|19959.17|20078.23|19958.23|20079.17|19959.17|20078.23|19958.23|10
1632062550000|2021-09-19 14:42:30|20077.29|19957.29|20077.86|19957.86|20079.24|19959.24|20077.29|19957.29|10
1632062560000|2021-09-19 14:42:40|20077.21|19957.21|20075.73|19955.73|20077.21|19957.21|20074.89|19954.89|10
1632062570000|2021-09-19 14:42:50|20075.43|19955.43|20076.17|19956.17|20076.17|19956.17|20073.28|19953.28|10
1632062580000|2021-09-19 14:43:00|20075.75|19955.75|20076.98|19956.98|20076.98|19956.98|20072.5|19952.5|10
1632062590000|2021-09-19 14:43:10|20077.03|19957.03|20082.35|19962.35|20082.35|19962.35|20077.03|19957.03|10
1632062600000|2021-09-19 14:43:20|20082.65|19962.65|20089.82|19969.82|20090.13|19970.13|20082.16|19962.16|10
1632062610000|2021-09-19 14:43:30|20090.33|19970.33|20090.11|19970.11|20091.31|19971.31|20089.64|19969.64|10
1632062620000|2021-09-19 14:43:40|20089.96|19969.96|20089.12|19969.12|20089.99|19969.99|20088.64|19968.64|10
1632062630000|2021-09-19 14:43:50|20089.1|19969.1|20091.21|19971.21|20091.37|19971.37|20089.1|19969.1|10
1632062640000|2021-09-19 14:44:00|20091.56|19971.56|20092.62|19972.62|20093.15|19973.15|20091.56|19971.56|9
1632062650000|2021-09-19 14:44:10|20092.91|19972.91|20094.23|19974.23|20094.23|19974.23|20092.13|19972.13|10
1632062660000|2021-09-19 14:44:20|20094.43|19974.43|20091.47|19971.47|20094.43|19974.43|20091.47|19971.47|10
1632062670000|2021-09-19 14:44:30|20090.4|19970.4|20087.14|19967.14|20090.72|19970.72|20087.14|19967.14|10
1632062680000|2021-09-19 14:44:40|20087.08|19967.08|20084.63|19964.63|20087.08|19967.08|20084.4|19964.4|10
1632062690000|2021-09-19 14:44:50|20084.78|19964.78|20084.93|19964.93|20084.93|19964.93|20083.51|19963.51|10
1632062700000|2021-09-19 14:45:00|20084.99|19964.99|20086.12|19966.12|20086.5|19966.5|20084.37|19964.37|10
1632062710000|2021-09-19 14:45:10|20086.07|19966.07|20085.52|19965.52|20086.72|19966.72|20085.19|19965.19|10
1632062720000|2021-09-19 14:45:20|20084.95|19964.95|20083.86|19963.86|20084.95|19964.95|20083.86|19963.86|10
1632062730000|2021-09-19 14:45:30|20083.67|19963.67|20083.97|19963.97|20084.74|19964.74|20083.67|19963.67|10
1632062740000|2021-09-19 14:45:40|20083.7|19963.7|20082.07|19962.07|20083.7|19963.7|20082.07|19962.07|10
1632062750000|2021-09-19 14:45:50|20082.48|19962.48|20082.46|19962.46|20083.26|19963.26|20082.35|19962.35|10
1632062760000|2021-09-19 14:46:00|20081.03|19961.03|20080.95|19960.95|20081.03|19961.03|20080.15|19960.15|10
1632062770000|2021-09-19 14:46:10|20081.39|19961.39|20083.89|19963.89|20083.89|19963.89|20081.32|19961.32|10
1632062780000|2021-09-19 14:46:20|20083.86|19963.86|20087.53|19967.53|20087.53|19967.53|20083.86|19963.86|10
1632062790000|2021-09-19 14:46:30|20087.3|19967.3|20090.06|19970.06|20090.06|19970.06|20087.3|19967.3|9
1632062800000|2021-09-19 14:46:40|20090.07|19970.07|20091.65|19971.65|20091.8|19971.8|20089.71|19969.71|10
1632062810000|2021-09-19 14:46:50|20091.6|19971.6|20091.58|19971.58|20092.39|19972.39|20091.13|19971.13|10
1632062820000|2021-09-19 14:47:00|20091.8|19971.8|20091.39|19971.39|20091.8|19971.8|20091.38|19971.38|8
1632062830000|2021-09-19 14:47:10|20090.56|19970.56|20091.67|19971.67|20091.86|19971.86|20090.56|19970.56|9
1632062840000|2021-09-19 14:47:20|20091.68|19971.68|20092.74|19972.74|20092.74|19972.74|20091.66|19971.66|10
1632062850000|2021-09-19 14:47:30|20092.67|19972.67|20092.14|19972.14|20093.1|19973.1|20092.14|19972.14|8
1632062860000|2021-09-19 14:47:40|20092.17|19972.17|20092.09|19972.09|20092.61|19972.61|20092.09|19972.09|10
1632062870000|2021-09-19 14:47:50|20091.6|19971.6|20092.64|19972.64|20092.98|19972.98|20091.6|19971.6|9
1632062880000|2021-09-19 14:48:00|20091.89|19971.89|20093.5|19973.5|20093.93|19973.93|20091.89|19971.89|10
1632062890000|2021-09-19 14:48:10|20093.36|19973.36|20093.11|19973.11|20093.36|19973.36|20093.1|19973.1|10
1632062900000|2021-09-19 14:48:20|20092.97|19972.97|20089.3|19969.3|20092.97|19972.97|20089.3|19969.3|10
1632062910000|2021-09-19 14:48:30|20089.25|19969.25|20087.7|19967.7|20089.52|19969.52|20087.7|19967.7|9
1632062920000|2021-09-19 14:48:40|20087.33|19967.33|20083.84|19963.84|20087.47|19967.47|20083.84|19963.84|9
1632062930000|2021-09-19 14:48:50|20083.31|19963.31|20082.61|19962.61|20083.31|19963.31|20082.35|19962.35|10
1632062940000|2021-09-19 14:49:00|20082.54|19962.54|20081.86|19961.86|20082.54|19962.54|20081.64|19961.64|9
1632062950000|2021-09-19 14:49:10|20081.24|19961.24|20079.81|19959.81|20081.24|19961.24|20079.81|19959.81|10
1632062960000|2021-09-19 14:49:20|20080.49|19960.49|20079.5|19959.5|20080.49|19960.49|20079.5|19959.5|9
1632062970000|2021-09-19 14:49:30|20079.45|19959.45|20079.17|19959.17|20079.92|19959.92|20078.92|19958.92|10
1632062980000|2021-09-19 14:49:40|20079.23|19959.23|20079.99|19959.99|20079.99|19959.99|20079.01|19959.01|9
1632062990000|2021-09-19 14:49:50|20079.96|19959.96|20080.69|19960.69|20080.94|19960.94|20079.7|19959.7|10
1632063000000|2021-09-19 14:50:00|20080.76|19960.76|20081.08|19961.08|20081.24|19961.24|20080.18|19960.18|10
1632063010000|2021-09-19 14:50:10|20082.17|19962.17|20084.44|19964.44|20084.47|19964.47|20082.17|19962.17|10
1632063020000|2021-09-19 14:50:20|20084.4|19964.4|20086.84|19966.84|20087.46|19967.46|20084.4|19964.4|10
1632063030000|2021-09-19 14:50:30|20087.23|19967.23|20084.86|19964.86|20087.23|19967.23|20084.86|19964.86|10
1632063040000|2021-09-19 14:50:40|20085.13|19965.13|20084.65|19964.65|20085.52|19965.52|20084.65|19964.65|10
1632063050000|2021-09-19 14:50:50|20084.69|19964.69|20085.13|19965.13|20085.7|19965.7|20084.68|19964.68|9
1632063060000|2021-09-19 14:51:00|20085.04|19965.04|20086.62|19966.62|20086.62|19966.62|20084.75|19964.75|9
1632063070000|2021-09-19 14:51:10|20086.65|19966.65|20089.28|19969.28|20089.28|19969.28|20086.65|19966.65|10
1632063080000|2021-09-19 14:51:20|20089.75|19969.75|20091.43|19971.43|20091.43|19971.43|20089.6|19969.6|10
1632063090000|2021-09-19 14:51:30|20092.02|19972.02|20092.08|19972.08|20092.08|19972.08|20091.19|19971.19|10
1632063100000|2021-09-19 14:51:40|20091.99|19971.99|20093.05|19973.05|20093.05|19973.05|20091.9|19971.9|9
1632063110000|2021-09-19 14:51:50|20093.34|19973.34|20098.23|19978.23|20098.47|19978.47|20093.34|19973.34|10
1632063120000|2021-09-19 14:52:00|20098.29|19978.29|20100.39|19980.39|20100.39|19980.39|20096.74|19976.74|10
1632063130000|2021-09-19 14:52:10|20100.01|19980.01|20098.92|19978.92|20100.55|19980.55|20097.08|19977.08|10
1632063140000|2021-09-19 14:52:20|20098.93|19978.93|20096.31|19976.31|20098.93|19978.93|20096.31|19976.31|9
1632063150000|2021-09-19 14:52:30|20096.5|19976.5|20093.97|19973.97|20096.5|19976.5|20093.97|19973.97|9
1632063160000|2021-09-19 14:52:40|20093.47|19973.47|20091.44|19971.44|20093.47|19973.47|20091.44|19971.44|10
1632063170000|2021-09-19 14:52:50|20091.19|19971.19|20091.34|19971.34|20091.66|19971.66|20090.97|19970.97|10
1632063180000|2021-09-19 14:53:00|20091.35|19971.35|20090.72|19970.72|20091.35|19971.35|20090.72|19970.72|6
1632063190000|2021-09-19 14:53:10|20090.74|19970.74|20083.3|19963.3|20090.74|19970.74|20083.3|19963.3|9
1632063200000|2021-09-19 14:53:20|20083.04|19963.04|20081.15|19961.15|20083.04|19963.04|20081.15|19961.15|10
1632063210000|2021-09-19 14:53:30|20081.29|19961.29|20079.05|19959.05|20081.29|19961.29|20079.05|19959.05|10
1632063220000|2021-09-19 14:53:40|20078.67|19958.67|20076.54|19956.54|20078.67|19958.67|20076.54|19956.54|9
1632063230000|2021-09-19 14:53:50|20075.54|19955.54|20073.33|19953.33|20075.54|19955.54|20073.33|19953.33|10
1632063240000|2021-09-19 14:54:00|20072.31|19952.31|20071.32|19951.32|20072.65|19952.65|20071.32|19951.32|9
1632063250000|2021-09-19 14:54:10|20071.41|19951.41|20071.48|19951.48|20071.96|19951.96|20071.01|19951.01|10
1632063260000|2021-09-19 14:54:20|20072.1|19952.1|20068.82|19948.82|20072.1|19952.1|20068.34|19948.34|10
1632063270000|2021-09-19 14:54:30|20068.7|19948.7|20068.5|19948.5|20068.79|19948.79|20068.13|19948.13|10
1632063280000|2021-09-19 14:54:40|20068.27|19948.27|20064.59|19944.59|20068.27|19948.27|20064.59|19944.59|9
1632063290000|2021-09-19 14:54:50|20064.69|19944.69|20062.27|19942.27|20064.69|19944.69|20062.17|19942.17|10
1632063300000|2021-09-19 14:55:00|20061.78|19941.78|20061.15|19941.15|20061.96|19941.96|20060.37|19940.37|9
1632063310000|2021-09-19 14:55:10|20060.58|19940.58|20058.72|19938.72|20060.58|19940.58|20058.38|19938.38|10
1632063320000|2021-09-19 14:55:20|20058.34|19938.34|20060.31|19940.31|20060.55|19940.55|20058.34|19938.34|10
1632063330000|2021-09-19 14:55:30|20060.34|19940.34|20062.08|19942.08|20062.27|19942.27|20059.14|19939.14|10
1632063340000|2021-09-19 14:55:40|20062.33|19942.33|20062.98|19942.98|20062.98|19942.98|20062.24|19942.24|9
1632063350000|2021-09-19 14:55:50|20062.63|19942.63|20060.58|19940.58|20063.18|19943.18|20060.47|19940.47|9
1632063360000|2021-09-19 14:56:00|20059.92|19939.92|20056.95|19936.95|20059.92|19939.92|20054.11|19934.11|10
1632063370000|2021-09-19 14:56:10|20056.63|19936.63|20056.55|19936.55|20056.63|19936.63|20054.97|19934.97|10
1632063380000|2021-09-19 14:56:20|20056.5|19936.5|20057.26|19937.26|20057.26|19937.26|20055.55|19935.55|10
1632063390000|2021-09-19 14:56:30|20057.47|19937.47|20055.98|19935.98|20057.47|19937.47|20055.9|19935.9|10
1632063400000|2021-09-19 14:56:40|20056.46|19936.46|20057.2|19937.2|20057.2|19937.2|20055.88|19935.88|9
1632063410000|2021-09-19 14:56:50|20056.37|19936.37|20056.53|19936.53|20056.77|19936.77|20056.37|19936.37|9
1632063420000|2021-09-19 14:57:00|20057.05|19937.05|20057.37|19937.37|20057.37|19937.37|20056.4|19936.4|10
1632063430000|2021-09-19 14:57:10|20057.26|19937.26|20057.26|19937.26|20057.54|19937.54|20056.81|19936.81|10
1632063440000|2021-09-19 14:57:20|20057.37|19937.37|20056.8|19936.8|20058.43|19938.43|20056.8|19936.8|10
1632063450000|2021-09-19 14:57:30|20056.42|19936.42|20056.36|19936.36|20056.42|19936.42|20055.63|19935.63|10
1632063460000|2021-09-19 14:57:40|20056.08|19936.08|20054.88|19934.88|20056.08|19936.08|20054.88|19934.88|10
1632063470000|2021-09-19 14:57:50|20055.01|19935.01|20054.98|19934.98|20055.1|19935.1|20054.56|19934.56|10
1632063480000|2021-09-19 14:58:00|20055.67|19935.67|20055|19935|20055.67|19935.67|20054.99|19934.99|10
1632063490000|2021-09-19 14:58:10|20054.91|19934.91|20054.27|19934.27|20056.87|19936.87|20054.27|19934.27|10
1632063500000|2021-09-19 14:58:20|20054.26|19934.26|20053.54|19933.54|20054.32|19934.32|20053.15|19933.15|9
1632063510000|2021-09-19 14:58:30|20053.47|19933.47|20052.6|19932.6|20053.55|19933.55|20052.5|19932.5|10
1632063520000|2021-09-19 14:58:40|20052.63|19932.63|20052.04|19932.04|20052.87|19932.87|20051.91|19931.91|10
1632063530000|2021-09-19 14:58:50|20051.82|19931.82|20052.76|19932.76|20052.76|19932.76|20051.74|19931.74|9
1632063540000|2021-09-19 14:59:00|20052.94|19932.94|20051.79|19931.79|20053.39|19933.39|20051.79|19931.79|10
1632063550000|2021-09-19 14:59:10|20049.95|19929.95|20049.75|19929.75|20050.68|19930.68|20049.65|19929.65|9
1632063560000|2021-09-19 14:59:20|20050.26|19930.26|20049.18|19929.18|20050.26|19930.26|20048.99|19928.99|10
1632063570000|2021-09-19 14:59:30|20050.13|19930.13|20048.51|19928.51|20050.13|19930.13|20048.51|19928.51|10
1632063580000|2021-09-19 14:59:40|20048.71|19928.71|20045.25|19925.25|20048.71|19928.71|20044.96|19924.96|8
1632063590000|2021-09-19 14:59:50|20044.81|19924.81|20042.93|19922.93|20044.83|19924.83|20042.93|19922.93|10
1632063600000|2021-09-19 15:00:00|20041.24|19921.24|20036.68|19916.68|20041.24|19921.24|20036.68|19916.68|10
1632063610000|2021-09-19 15:00:10|20034.96|19914.96|20032.69|19912.69|20035.81|19915.81|20031.7|19911.7|10
1632063620000|2021-09-19 15:00:20|20032.76|19912.76|20034.86|19914.86|20035.03|19915.03|20032.76|19912.76|10
1632063630000|2021-09-19 15:00:30|20035.02|19915.02|20038.39|19918.39|20038.39|19918.39|20034.97|19914.97|9
1632063640000|2021-09-19 15:00:40|20038.12|19918.12|20038.15|19918.15|20038.15|19918.15|20036.92|19916.92|10
1632063650000|2021-09-19 15:00:50|20038.12|19918.12|20038.68|19918.68|20039.93|19919.93|20038.12|19918.12|10
1632063660000|2021-09-19 15:01:00|20038.52|19918.52|20036.55|19916.55|20038.52|19918.52|20036.55|19916.55|10
1632063670000|2021-09-19 15:01:10|20036.78|19916.78|20038.75|19918.75|20038.75|19918.75|20036.78|19916.78|9
1632063680000|2021-09-19 15:01:20|20039.11|19919.11|20042.73|19922.73|20042.73|19922.73|20039.11|19919.11|10
1632063690000|2021-09-19 15:01:30|20043.21|19923.21|20046.63|19926.63|20046.63|19926.63|20043.21|19923.21|10
1632063700000|2021-09-19 15:01:40|20048.21|19928.21|20048.61|19928.61|20049.2|19929.2|20048.21|19928.21|10
1632063710000|2021-09-19 15:01:50|20048.85|19928.85|20048.86|19928.86|20049.25|19929.25|20048.34|19928.34|10
1632063720000|2021-09-19 15:02:00|20048.4|19928.4|20050.46|19930.46|20050.48|19930.48|20048.4|19928.4|10
1632063730000|2021-09-19 15:02:10|20050.64|19930.64|20051.63|19931.63|20051.63|19931.63|20050.64|19930.64|9
1632063740000|2021-09-19 15:02:20|20051.72|19931.72|20050.88|19930.88|20052.71|19932.71|20050.88|19930.88|10
1632063750000|2021-09-19 15:02:30|20051.15|19931.15|20052.56|19932.56|20052.56|19932.56|20051.15|19931.15|10
1632063760000|2021-09-19 15:02:40|20052.66|19932.66|20054.74|19934.74|20054.74|19934.74|20052.66|19932.66|8
1632063770000|2021-09-19 15:02:50|20054.76|19934.76|20056.8|19936.8|20057.04|19937.04|20054.76|19934.76|9
1632063780000|2021-09-19 15:03:00|20056.81|19936.81|20056.69|19936.69|20056.83|19936.83|20056.5|19936.5|10
1632063790000|2021-09-19 15:03:10|20056.57|19936.57|20059.97|19939.97|20059.97|19939.97|20056.36|19936.36|10
1632063800000|2021-09-19 15:03:20|20060.11|19940.11|20060.63|19940.63|20060.94|19940.94|20059.82|19939.82|10
1632063810000|2021-09-19 15:03:30|20060.56|19940.56|20061.84|19941.84|20062.16|19942.16|20060.56|19940.56|8
1632063820000|2021-09-19 15:03:40|20062.24|19942.24|20061.76|19941.76|20062.45|19942.45|20061.76|19941.76|7
1632063830000|2021-09-19 15:03:50|20062.62|19942.62|20061.57|19941.57|20062.62|19942.62|20061.47|19941.47|8
1632063840000|2021-09-19 15:04:00|20061.6|19941.6|20062.82|19942.82|20062.82|19942.82|20061.6|19941.6|10
1632063850000|2021-09-19 15:04:10|20062.76|19942.76|20065.81|19945.81|20065.81|19945.81|20062.73|19942.73|10
1632063860000|2021-09-19 15:04:20|20065.58|19945.58|20069.14|19949.14|20069.14|19949.14|20065.58|19945.58|10
1632063870000|2021-09-19 15:04:30|20069.28|19949.28|20070.16|19950.16|20070.16|19950.16|20069.28|19949.28|10
1632063880000|2021-09-19 15:04:40|20070.02|19950.02|20070.46|19950.46|20070.96|19950.96|20070.02|19950.02|10
1632063890000|2021-09-19 15:04:50|20069.97|19949.97|20067.81|19947.81|20069.97|19949.97|20067.8|19947.8|9
1632063900000|2021-09-19 15:05:00|20067.83|19947.83|20068.54|19948.54|20068.54|19948.54|20067.73|19947.73|10
1632063910000|2021-09-19 15:05:10|20068.39|19948.39|20068.42|19948.42|20068.77|19948.77|20068.35|19948.35|8
1632063920000|2021-09-19 15:05:20|20068.59|19948.59|20069.2|19949.2|20069.2|19949.2|20068.57|19948.57|10
1632063930000|2021-09-19 15:05:30|20069.13|19949.13|20072.34|19952.34|20072.34|19952.34|20069.13|19949.13|10
1632063940000|2021-09-19 15:05:40|20072.52|19952.52|20077.18|19957.18|20077.18|19957.18|20072.52|19952.52|10
1632063950000|2021-09-19 15:05:50|20077.42|19957.42|20080.4|19960.4|20080.4|19960.4|20077.42|19957.42|9
1632063960000|2021-09-19 15:06:00|20080.46|19960.46|20087.58|19967.58|20087.84|19967.84|20080.46|19960.46|10
1632063970000|2021-09-19 15:06:10|20087.8|19967.8|20084.87|19964.87|20088.35|19968.35|20084.87|19964.87|9
1632063980000|2021-09-19 15:06:20|20084.27|19964.27|20085.44|19965.44|20085.44|19965.44|20083.75|19963.75|9
1632063990000|2021-09-19 15:06:30|20085.39|19965.39|20086|19966|20086.48|19966.48|20085.3|19965.3|9
1632064000000|2021-09-19 15:06:40|20085.98|19965.98|20088.6|19968.6|20088.6|19968.6|20085.56|19965.56|10
1632064010000|2021-09-19 15:06:50|20088.95|19968.95|20090.66|19970.66|20090.66|19970.66|20088.95|19968.95|8
1632064020000|2021-09-19 15:07:00|20090.7|19970.7|20090.21|19970.21|20090.98|19970.98|20090.09|19970.09|10
1632064030000|2021-09-19 15:07:10|20090.2|19970.2|20090.81|19970.81|20091.18|19971.18|20090.2|19970.2|8
1632064040000|2021-09-19 15:07:20|20090.7|19970.7|20091.73|19971.73|20091.89|19971.89|20090.7|19970.7|9
1632064050000|2021-09-19 15:07:30|20090.85|19970.85|20091.39|19971.39|20091.39|19971.39|20090.36|19970.36|10
1632064060000|2021-09-19 15:07:40|20091.53|19971.53|20091.35|19971.35|20091.53|19971.53|20091.17|19971.17|10
1632064070000|2021-09-19 15:07:50|20091.12|19971.12|20085.6|19965.6|20091.12|19971.12|20085.6|19965.6|10
1632064080000|2021-09-19 15:08:00|20085.57|19965.57|20083.62|19963.62|20085.57|19965.57|20083.5|19963.5|9
1632064090000|2021-09-19 15:08:10|20083.63|19963.63|20084.2|19964.2|20084.2|19964.2|20083.47|19963.47|9
1632064100000|2021-09-19 15:08:20|20084.64|19964.64|20085.14|19965.14|20085.81|19965.81|20084.47|19964.47|10
1632064110000|2021-09-19 15:08:30|20085.26|19965.26|20084.37|19964.37|20085.46|19965.46|20084.37|19964.37|10
1632064120000|2021-09-19 15:08:40|20084.28|19964.28|20083.93|19963.93|20084.28|19964.28|20083.71|19963.71|9
1632064130000|2021-09-19 15:08:50|20084.01|19964.01|20083.97|19963.97|20084.31|19964.31|20083.97|19963.97|9
1632064140000|2021-09-19 15:09:00|20083.98|19963.98|20082.55|19962.55|20084.22|19964.22|20082.55|19962.55|10
1632064150000|2021-09-19 15:09:10|20082.42|19962.42|20081.03|19961.03|20082.59|19962.59|20081.03|19961.03|10
1632064160000|2021-09-19 15:09:20|20081.31|19961.31|20080.17|19960.17|20081.75|19961.75|20080.17|19960.17|9
1632064170000|2021-09-19 15:09:30|20080.49|19960.49|20081.55|19961.55|20081.55|19961.55|20080.44|19960.44|10
1632064180000|2021-09-19 15:09:40|20081.78|19961.78|20081.06|19961.06|20081.96|19961.96|20080.86|19960.86|9
1632064190000|2021-09-19 15:09:50|20080.71|19960.71|20078.85|19958.85|20080.76|19960.76|20078.85|19958.85|8
1632064200000|2021-09-19 15:10:00|20078.8|19958.8|20077.51|19957.51|20078.87|19958.87|20077.44|19957.44|8
1632064210000|2021-09-19 15:10:10|20077.41|19957.41|20076.23|19956.23|20077.41|19957.41|20076|19956|9
1632064220000|2021-09-19 15:10:20|20076.26|19956.26|20076.28|19956.28|20076.28|19956.28|20076.16|19956.16|7
1632064230000|2021-09-19 15:10:30|20076.16|19956.16|20075.44|19955.44|20076.51|19956.51|20075.44|19955.44|8
1632064240000|2021-09-19 15:10:40|20075.45|19955.45|20072.58|19952.58|20075.47|19955.47|20072.11|19952.11|8
1632064250000|2021-09-19 15:10:50|20072.55|19952.55|20073.79|19953.79|20073.79|19953.79|20072.55|19952.55|8
1632064260000|2021-09-19 15:11:00|20073.88|19953.88|20071.67|19951.67|20073.89|19953.89|20071.67|19951.67|10
1632064270000|2021-09-19 15:11:10|20071.71|19951.71|20071.44|19951.44|20071.71|19951.71|20069.99|19949.99|8
1632064280000|2021-09-19 15:11:20|20071.34|19951.34|20071.45|19951.45|20072.44|19952.44|20071.34|19951.34|7
1632064290000|2021-09-19 15:11:30|20071.73|19951.73|20070.96|19950.96|20071.86|19951.86|20070.93|19950.93|9
1632064300000|2021-09-19 15:11:40|20070.34|19950.34|20069.35|19949.35|20070.34|19950.34|20069.35|19949.35|10
1632064310000|2021-09-19 15:11:50|20069.42|19949.42|20069.29|19949.29|20069.69|19949.69|20068.93|19948.93|10
1632064320000|2021-09-19 15:12:00|20069.38|19949.38|20067.07|19947.07|20069.38|19949.38|20067.07|19947.07|10
1632064330000|2021-09-19 15:12:10|20067.09|19947.09|20066.47|19946.47|20067.09|19947.09|20066.47|19946.47|9
1632064340000|2021-09-19 15:12:20|20066.17|19946.17|20064.91|19944.91|20066.17|19946.17|20064.91|19944.91|8
1632064350000|2021-09-19 15:12:30|20064.79|19944.79|20065.73|19945.73|20065.73|19945.73|20064.79|19944.79|10
1632064360000|2021-09-19 15:12:40|20065.52|19945.52|20064.72|19944.72|20065.58|19945.58|20064.72|19944.72|10
1632064370000|2021-09-19 15:12:50|20064.83|19944.83|20063.53|19943.53|20065.11|19945.11|20063.53|19943.53|9
1632064380000|2021-09-19 15:13:00|20063.6|19943.6|20063.14|19943.14|20063.73|19943.73|20062.94|19942.94|10
1632064390000|2021-09-19 15:13:10|20063.09|19943.09|20062.25|19942.25|20063.18|19943.18|20062.25|19942.25|9
1632064400000|2021-09-19 15:13:20|20062.09|19942.09|20060.58|19940.58|20062.25|19942.25|20060.57|19940.57|10
1632064410000|2021-09-19 15:13:30|20060.61|19940.61|20059.39|19939.39|20060.61|19940.61|20059.22|19939.22|8
1632064420000|2021-09-19 15:13:40|20058.78|19938.78|20055.3|19935.3|20058.78|19938.78|20055.3|19935.3|10
1632064430000|2021-09-19 15:13:50|20055.28|19935.28|20050|19930|20055.3|19935.3|20050|19930|10
1632064440000|2021-09-19 15:14:00|20049.85|19929.85|20045.84|19925.84|20049.85|19929.85|20045.84|19925.84|10
1632064450000|2021-09-19 15:14:10|20043.35|19923.35|20038.68|19918.68|20043.35|19923.35|20038.68|19918.68|10
1632064460000|2021-09-19 15:14:20|20037.72|19917.72|20032.61|19912.61|20037.72|19917.72|20032.61|19912.61|10
1632064470000|2021-09-19 15:14:30|20032.3|19912.3|20031.81|19911.81|20032.77|19912.77|20031.37|19911.37|10
1632064480000|2021-09-19 15:14:40|20031.97|19911.97|20037.72|19917.72|20037.72|19917.72|20031.97|19911.97|10
1632064490000|2021-09-19 15:14:50|20038.28|19918.28|20041.37|19921.37|20041.37|19921.37|20038.28|19918.28|10
1632064500000|2021-09-19 15:15:00|20041.49|19921.49|20042.84|19922.84|20043.58|19923.58|20041.41|19921.41|10
1632064510000|2021-09-19 15:15:10|20042.9|19922.9|20042.85|19922.85|20042.92|19922.92|20042.09|19922.09|7
1632064520000|2021-09-19 15:15:20|20043.03|19923.03|20046.83|19926.83|20046.83|19926.83|20043.02|19923.02|9
1632064530000|2021-09-19 15:15:30|20046.94|19926.94|20051.63|19931.63|20051.63|19931.63|20046.94|19926.94|10
1632064540000|2021-09-19 15:15:40|20051.54|19931.54|20051.36|19931.36|20051.6|19931.6|20051.19|19931.19|9
1632064550000|2021-09-19 15:15:50|20051.81|19931.81|20051.76|19931.76|20051.9|19931.9|20051.18|19931.18|9
1632064560000|2021-09-19 15:16:00|20052.37|19932.37|20053.39|19933.39|20053.39|19933.39|20052.09|19932.09|10
1632064570000|2021-09-19 15:16:10|20053.61|19933.61|20062.26|19942.26|20062.26|19942.26|20053.5|19933.5|10
1632064580000|2021-09-19 15:16:20|20062.86|19942.86|20065.34|19945.34|20065.6|19945.6|20062.86|19942.86|10
1632064590000|2021-09-19 15:16:30|20065.26|19945.26|20065.33|19945.33|20066.86|19946.86|20064.95|19944.95|10
1632064600000|2021-09-19 15:16:40|20065.43|19945.43|20069.76|19949.76|20069.76|19949.76|20065.43|19945.43|10
1632064610000|2021-09-19 15:16:50|20069.93|19949.93|20074.47|19954.47|20074.47|19954.47|20069.93|19949.93|10
1632064620000|2021-09-19 15:17:00|20074.72|19954.72|20080.96|19960.96|20080.96|19960.96|20074.72|19954.72|10
1632064630000|2021-09-19 15:17:10|20080.76|19960.76|20080.98|19960.98|20081.74|19961.74|20080.34|19960.34|10
1632064640000|2021-09-19 15:17:20|20080.92|19960.92|20080.76|19960.76|20081.48|19961.48|20080.22|19960.22|10
1632064650000|2021-09-19 15:17:30|20081.09|19961.09|20077.03|19957.03|20081.73|19961.73|20077.03|19957.03|10
1632064660000|2021-09-19 15:17:40|20077.25|19957.25|20080.24|19960.24|20080.24|19960.24|20077.25|19957.25|9
1632064670000|2021-09-19 15:17:50|20080.43|19960.43|20082.47|19962.47|20082.47|19962.47|20080.02|19960.02|10
1632064680000|2021-09-19 15:18:00|20082.38|19962.38|20083.77|19963.77|20084.16|19964.16|20082.38|19962.38|9
1632064690000|2021-09-19 15:18:10|20084.31|19964.31|20084.35|19964.35|20084.51|19964.51|20083.04|19963.04|10
1632064700000|2021-09-19 15:18:20|20084.12|19964.12|20084.94|19964.94|20084.94|19964.94|20082.73|19962.73|10
1632064710000|2021-09-19 15:18:30|20085|19965|20085.38|19965.38|20085.53|19965.53|20085|19965|9
1632064720000|2021-09-19 15:18:40|20085.32|19965.32|20086.45|19966.45|20086.55|19966.55|20085.32|19965.32|10
1632064730000|2021-09-19 15:18:50|20086.64|19966.64|20087.61|19967.61|20087.61|19967.61|20085.65|19965.65|10
1632064740000|2021-09-19 15:19:00|20087.57|19967.57|20088.01|19968.01|20088.72|19968.72|20087.57|19967.57|8
1632064750000|2021-09-19 15:19:10|20087.85|19967.85|20087.3|19967.3|20088.34|19968.34|20087.3|19967.3|9
1632064760000|2021-09-19 15:19:20|20087.44|19967.44|20084.09|19964.09|20087.78|19967.78|20084.09|19964.09|9
1632064770000|2021-09-19 15:19:30|20084.24|19964.24|20080.71|19960.71|20084.24|19964.24|20080.63|19960.63|9
1632064780000|2021-09-19 15:19:40|20080.64|19960.64|20081.62|19961.62|20081.62|19961.62|20080.25|19960.25|10
1632064790000|2021-09-19 15:19:50|20081.8|19961.8|20082|19962|20082|19962|20081.49|19961.49|10
1632064800000|2021-09-19 15:20:00|20082.19|19962.19|20081|19961|20082.19|19962.19|20081|19961|7
1632064810000|2021-09-19 15:20:10|20080.83|19960.83|20081.86|19961.86|20081.88|19961.88|20080.83|19960.83|10
1632064820000|2021-09-19 15:20:20|20081.68|19961.68|20084.2|19964.2|20084.53|19964.53|20081.68|19961.68|9
1632064830000|2021-09-19 15:20:30|20084.06|19964.06|20087.21|19967.21|20087.21|19967.21|20083.98|19963.98|10
1632064840000|2021-09-19 15:20:40|20087.72|19967.72|20090.27|19970.27|20090.3|19970.3|20087.31|19967.31|10
1632064850000|2021-09-19 15:20:50|20090.47|19970.47|20095.1|19975.1|20095.1|19975.1|20090.33|19970.33|9
1632064860000|2021-09-19 15:21:00|20096.13|19976.13|20098.09|19978.09|20098.09|19978.09|20096.1|19976.1|10
1632064870000|2021-09-19 15:21:10|20097.26|19977.26|20097.19|19977.19|20097.75|19977.75|20096.99|19976.99|9
1632064880000|2021-09-19 15:21:20|20097.05|19977.05|20100.54|19980.54|20100.54|19980.54|20097.05|19977.05|9
1632064890000|2021-09-19 15:21:30|20100.55|19980.55|20101.07|19981.07|20101.3|19981.3|20100.34|19980.34|9
1632064900000|2021-09-19 15:21:40|20101.11|19981.11|20101.84|19981.84|20102.08|19982.08|20101.11|19981.11|10
1632064910000|2021-09-19 15:21:50|20102.32|19982.32|20103|19983|20104.99|19984.99|20102.32|19982.32|10
1632064920000|2021-09-19 15:22:00|20102.5|19982.5|20098.81|19978.81|20102.5|19982.5|20098.67|19978.67|10
1632064930000|2021-09-19 15:22:10|20098.71|19978.71|20097.13|19977.13|20098.97|19978.97|20097.13|19977.13|8
1632064940000|2021-09-19 15:22:20|20096.36|19976.36|20093.48|19973.48|20096.36|19976.36|20093.46|19973.46|10
1632064950000|2021-09-19 15:22:30|20093.39|19973.39|20093.98|19973.98|20094.04|19974.04|20093.28|19973.28|8
1632064960000|2021-09-19 15:22:40|20094.12|19974.12|20095.18|19975.18|20095.18|19975.18|20093.37|19973.37|8
1632064970000|2021-09-19 15:22:50|20095.28|19975.28|20096.06|19976.06|20096.43|19976.43|20095.23|19975.23|10
1632064980000|2021-09-19 15:23:00|20096.17|19976.17|20096.16|19976.16|20096.49|19976.49|20096.02|19976.02|10
1632064990000|2021-09-19 15:23:10|20096.42|19976.42|20096.15|19976.15|20097.01|19977.01|20096.15|19976.15|10
1632065000000|2021-09-19 15:23:20|20096.1|19976.1|20096.05|19976.05|20096.1|19976.1|20095.72|19975.72|10
1632065010000|2021-09-19 15:23:30|20096.31|19976.31|20093.91|19973.91|20097.11|19977.11|20093.91|19973.91|8
1632065020000|2021-09-19 15:23:40|20094|19974|20091.84|19971.84|20094.02|19974.02|20091.84|19971.84|5
1632065030000|2021-09-19 15:23:50|20091.71|19971.71|20091.17|19971.17|20091.71|19971.71|20090.81|19970.81|7
1632065040000|2021-09-19 15:24:00|20091.21|19971.21|20089.85|19969.85|20091.21|19971.21|20089.85|19969.85|10
1632065050000|2021-09-19 15:24:10|20089.65|19969.65|20087.82|19967.82|20089.65|19969.65|20087.82|19967.82|8
1632065060000|2021-09-19 15:24:20|20087.45|19967.45|20086.18|19966.18|20087.45|19967.45|20086.03|19966.03|9
1632065070000|2021-09-19 15:24:30|20085.45|19965.45|20084.53|19964.53|20085.61|19965.61|20084.53|19964.53|10
1632065080000|2021-09-19 15:24:40|20084.52|19964.52|20083.88|19963.88|20085.47|19965.47|20083.88|19963.88|10
1632065090000|2021-09-19 15:24:50|20083.9|19963.9|20084.72|19964.72|20084.72|19964.72|20083.62|19963.62|8
1632065100000|2021-09-19 15:25:00|20084.74|19964.74|20083.96|19963.96|20084.97|19964.97|20083.71|19963.71|9
1632065110000|2021-09-19 15:25:10|20084.33|19964.33|20085.89|19965.89|20085.89|19965.89|20083.43|19963.43|10
1632065120000|2021-09-19 15:25:20|20086.09|19966.09|20088.89|19968.89|20088.89|19968.89|20085.92|19965.92|9
1632065130000|2021-09-19 15:25:30|20089.51|19969.51|20088.4|19968.4|20089.84|19969.84|20087.96|19967.96|8
1632065140000|2021-09-19 15:25:40|20088.48|19968.48|20089.36|19969.36|20089.41|19969.41|20088.48|19968.48|10
1632065150000|2021-09-19 15:25:50|20089.49|19969.49|20092.56|19972.56|20092.56|19972.56|20089.49|19969.49|9
1632065160000|2021-09-19 15:26:00|20092.32|19972.32|20094.6|19974.6|20094.6|19974.6|20092.32|19972.32|10
1632065170000|2021-09-19 15:26:10|20094.56|19974.56|20095.88|19975.88|20096.18|19976.18|20094.56|19974.56|9
1632065180000|2021-09-19 15:26:20|20096.83|19976.83|20102.5|19982.5|20102.5|19982.5|20096.83|19976.83|9
1632065190000|2021-09-19 15:26:30|20102.51|19982.51|20103.28|19983.28|20103.28|19983.28|20102.51|19982.51|10
1632065200000|2021-09-19 15:26:40|20103.17|19983.17|20102.53|19982.53|20103.58|19983.58|20102.41|19982.41|10
1632065210000|2021-09-19 15:26:50|20101.88|19981.88|20100.28|19980.28|20101.88|19981.88|20100.28|19980.28|9
1632065220000|2021-09-19 15:27:00|20100.13|19980.13|20101.26|19981.26|20101.34|19981.34|20100.13|19980.13|7
1632065230000|2021-09-19 15:27:10|20101.19|19981.19|20101.45|19981.45|20101.45|19981.45|20100.19|19980.19|10
1632065240000|2021-09-19 15:27:20|20100.54|19980.54|20100.74|19980.74|20101.51|19981.51|20099.89|19979.89|10
1632065250000|2021-09-19 15:27:30|20100.13|19980.13|20098.36|19978.36|20100.52|19980.52|20098.36|19978.36|9
1632065260000|2021-09-19 15:27:40|20098.23|19978.23|20097.02|19977.02|20098.23|19978.23|20096.83|19976.83|7
1632065270000|2021-09-19 15:27:50|20097.93|19977.93|20099.42|19979.42|20099.42|19979.42|20097.93|19977.93|10
1632065280000|2021-09-19 15:28:00|20099.05|19979.05|20099.45|19979.45|20099.9|19979.9|20099.05|19979.05|8
1632065290000|2021-09-19 15:28:10|20099.1|19979.1|20100|19980|20100|19980|20098.96|19978.96|9
1632065300000|2021-09-19 15:28:20|20100.32|19980.32|20101.21|19981.21|20101.21|19981.21|20100.32|19980.32|4
1632065310000|2021-09-19 15:28:30|20101.18|19981.18|20101.12|19981.12|20101.27|19981.27|20100.81|19980.81|9
1632065320000|2021-09-19 15:28:40|20101.15|19981.15|20099.48|19979.48|20101.15|19981.15|20099.48|19979.48|10
1632065330000|2021-09-19 15:28:50|20100.4|19980.4|20103.96|19983.96|20104.16|19984.16|20100.4|19980.4|10
1632065340000|2021-09-19 15:29:00|20103.85|19983.85|20101.9|19981.9|20104.49|19984.49|20101.9|19981.9|9
1632065350000|2021-09-19 15:29:10|20101.87|19981.87|20102.47|19982.47|20102.47|19982.47|20101.76|19981.76|9
1632065360000|2021-09-19 15:29:20|20103.11|19983.11|20104.3|19984.3|20104.3|19984.3|20103.11|19983.11|8
1632065370000|2021-09-19 15:29:30|20104.23|19984.23|20107.58|19987.58|20107.58|19987.58|20104.2|19984.2|10
1632065380000|2021-09-19 15:29:40|20107.39|19987.39|20106.59|19986.59|20108.49|19988.49|20106.59|19986.59|10
1632065390000|2021-09-19 15:29:50|20106.33|19986.33|20106.61|19986.61|20106.61|19986.61|20106.09|19986.09|7
1632065400000|2021-09-19 15:30:00|20106.19|19986.19|20106.44|19986.44|20106.9|19986.9|20105.71|19985.71|8
1632065410000|2021-09-19 15:30:10|20106.82|19986.82|20107.61|19987.61|20107.86|19987.86|20106.82|19986.82|10
1632065420000|2021-09-19 15:30:20|20108.18|19988.18|20108.31|19988.31|20108.32|19988.32|20107.41|19987.41|10
1632065430000|2021-09-19 15:30:30|20108.61|19988.61|20111.71|19991.71|20111.71|19991.71|20108.53|19988.53|10
1632065440000|2021-09-19 15:30:40|20110.77|19990.77|20111.91|19991.91|20112.59|19992.59|20110.77|19990.77|9
1632065450000|2021-09-19 15:30:50|20112.47|19992.47|20111.42|19991.42|20112.67|19992.67|20111.32|19991.32|10
1632065460000|2021-09-19 15:31:00|20111.44|19991.44|20112.13|19992.13|20112.71|19992.71|20111.44|19991.44|10
1632065470000|2021-09-19 15:31:10|20114.42|19994.42|20114.57|19994.57|20114.87|19994.87|20113.77|19993.77|10
1632065480000|2021-09-19 15:31:20|20114.63|19994.63|20115.09|19995.09|20115.56|19995.56|20114.63|19994.63|10
1632065490000|2021-09-19 15:31:30|20114.56|19994.56|20113.11|19993.11|20114.68|19994.68|20113.04|19993.04|9
1632065500000|2021-09-19 15:31:40|20112.89|19992.89|20114.68|19994.68|20115.5|19995.5|20112.89|19992.89|9
1632065510000|2021-09-19 15:31:50|20114.76|19994.76|20116.99|19996.99|20116.99|19996.99|20114.73|19994.73|10
1632065520000|2021-09-19 15:32:00|20116.95|19996.95|20116.44|19996.44|20117.54|19997.54|20116.44|19996.44|10
1632065530000|2021-09-19 15:32:10|20116.26|19996.26|20115.75|19995.75|20116.32|19996.32|20115.34|19995.34|9
1632065540000|2021-09-19 15:32:20|20115.6|19995.6|20115.51|19995.51|20116.91|19996.91|20115.51|19995.51|9
1632065550000|2021-09-19 15:32:30|20115|19995|20115.16|19995.16|20115.16|19995.16|20114.02|19994.02|9
1632065560000|2021-09-19 15:32:40|20114.87|19994.87|20113.13|19993.13|20114.87|19994.87|20112.78|19992.78|10
1632065570000|2021-09-19 15:32:50|20112.53|19992.53|20111.84|19991.84|20112.76|19992.76|20111.84|19991.84|10
1632065580000|2021-09-19 15:33:00|20111.77|19991.77|20110.59|19990.59|20111.77|19991.77|20109.93|19989.93|9
1632065590000|2021-09-19 15:33:10|20110.43|19990.43|20108.62|19988.62|20110.43|19990.43|20108.62|19988.62|10
1632065600000|2021-09-19 15:33:20|20108.84|19988.84|20108.16|19988.16|20109.41|19989.41|20108.16|19988.16|10
1632065610000|2021-09-19 15:33:30|20107.98|19987.98|20106.85|19986.85|20108.49|19988.49|20106.56|19986.56|10
1632065620000|2021-09-19 15:33:40|20106.6|19986.6|20106.41|19986.41|20106.64|19986.64|20106.19|19986.19|10
1632065630000|2021-09-19 15:33:50|20106.52|19986.52|20104.63|19984.63|20106.52|19986.52|20104.51|19984.51|10
1632065640000|2021-09-19 15:34:00|20104.9|19984.9|20103.17|19983.17|20104.9|19984.9|20102.81|19982.81|10
1632065650000|2021-09-19 15:34:10|20103.14|19983.14|20098.91|19978.91|20103.37|19983.37|20098.67|19978.67|10
1632065660000|2021-09-19 15:34:20|20098.97|19978.97|20099.63|19979.63|20100.16|19980.16|20098.88|19978.88|9
1632065670000|2021-09-19 15:34:30|20099.66|19979.66|20099.17|19979.17|20099.66|19979.66|20098.73|19978.73|8
1632065680000|2021-09-19 15:34:40|20098.97|19978.97|20097.9|19977.9|20098.97|19978.97|20097.9|19977.9|7
1632065690000|2021-09-19 15:34:50|20097.75|19977.75|20097|19977|20098.21|19978.21|20097|19977|7
1632065700000|2021-09-19 15:35:00|20097.03|19977.03|20096.38|19976.38|20097.19|19977.19|20096.3|19976.3|10
1632065710000|2021-09-19 15:35:10|20096.84|19976.84|20098.69|19978.69|20098.69|19978.69|20096.84|19976.84|8
1632065720000|2021-09-19 15:35:20|20098.74|19978.74|20099.83|19979.83|20099.83|19979.83|20098.74|19978.74|9
1632065730000|2021-09-19 15:35:30|20099.8|19979.8|20101.3|19981.3|20101.3|19981.3|20099.8|19979.8|10
1632065740000|2021-09-19 15:35:40|20101.28|19981.28|20103.41|19983.41|20103.41|19983.41|20101.28|19981.28|9
1632065750000|2021-09-19 15:35:50|20105.75|19985.75|20109.69|19989.69|20109.69|19989.69|20105.75|19985.75|10
1632065760000|2021-09-19 15:36:00|20109.94|19989.94|20109.9|19989.9|20110.3|19990.3|20109.51|19989.51|10
1632065770000|2021-09-19 15:36:10|20109.93|19989.93|20111.47|19991.47|20111.83|19991.83|20109.93|19989.93|9
1632065780000|2021-09-19 15:36:20|20111.7|19991.7|20113.36|19993.36|20113.36|19993.36|20111.7|19991.7|9
1632065790000|2021-09-19 15:36:30|20113.95|19993.95|20115.93|19995.93|20116.01|19996.01|20113.81|19993.81|10
1632065800000|2021-09-19 15:36:40|20116.13|19996.13|20117.48|19997.48|20117.55|19997.55|20116.13|19996.13|10
1632065810000|2021-09-19 15:36:50|20117.52|19997.52|20117.96|19997.96|20117.99|19997.99|20117.04|19997.04|9
1632065820000|2021-09-19 15:37:00|20118.1|19998.1|20122.28|20002.28|20122.28|20002.28|20117.94|19997.94|9
1632065830000|2021-09-19 15:37:10|20123|20003|20124.36|20004.36|20124.39|20004.39|20123|20003|9
1632065840000|2021-09-19 15:37:20|20124.57|20004.57|20125.9|20005.9|20126.49|20006.49|20124.3|20004.3|9
1632065850000|2021-09-19 15:37:30|20126.12|20006.12|20126.59|20006.59|20127.13|20007.13|20126.12|20006.12|9
1632065860000|2021-09-19 15:37:40|20127.52|20007.52|20127.77|20007.77|20128.13|20008.13|20127.52|20007.52|9
1632065870000|2021-09-19 15:37:50|20128|20008|20128.66|20008.66|20129.02|20009.02|20128|20008|9
1632065880000|2021-09-19 15:38:00|20128.86|20008.86|20135.2|20015.2|20135.38|20015.38|20128.76|20008.76|10
1632065890000|2021-09-19 15:38:10|20135.36|20015.36|20140.31|20020.31|20140.31|20020.31|20135.36|20015.36|10
1632065900000|2021-09-19 15:38:20|20140.59|20020.59|20142.14|20022.14|20142.14|20022.14|20140.59|20020.59|10
1632065910000|2021-09-19 15:38:30|20142.56|20022.56|20142.98|20022.98|20143.21|20023.21|20142.43|20022.43|10
1632065920000|2021-09-19 15:38:40|20143.45|20023.45|20143.28|20023.28|20143.92|20023.92|20143.25|20023.25|9
1632065930000|2021-09-19 15:38:50|20143.19|20023.19|20144.06|20024.06|20144.07|20024.07|20142.48|20022.48|9
1632065940000|2021-09-19 15:39:00|20143.95|20023.95|20144.93|20024.93|20144.93|20024.93|20143.12|20023.12|10
1632065950000|2021-09-19 15:39:10|20145.32|20025.32|20147.33|20027.33|20147.33|20027.33|20145.32|20025.32|10
1632065960000|2021-09-19 15:39:20|20147.47|20027.47|20149.61|20029.61|20149.61|20029.61|20147.25|20027.25|10
1632065970000|2021-09-19 15:39:30|20149.64|20029.64|20152.6|20032.6|20152.6|20032.6|20149.64|20029.64|10
1632065980000|2021-09-19 15:39:40|20153.08|20033.08|20154.81|20034.81|20154.91|20034.91|20153.08|20033.08|10
1632065990000|2021-09-19 15:39:50|20155.32|20035.32|20156.14|20036.14|20156.38|20036.38|20155.31|20035.31|9
1632066000000|2021-09-19 15:40:00|20155.94|20035.94|20154.77|20034.77|20156|20036|20154.2|20034.2|9
1632066010000|2021-09-19 15:40:10|20155.26|20035.26|20154.8|20034.8|20156.13|20036.13|20154.8|20034.8|10
1632066020000|2021-09-19 15:40:20|20155.42|20035.42|20160.2|20040.2|20160.92|20040.92|20155.42|20035.42|9
1632066030000|2021-09-19 15:40:30|20160.19|20040.19|20162.94|20042.94|20162.94|20042.94|20160.05|20040.05|10
1632066040000|2021-09-19 15:40:40|20163.41|20043.41|20166.63|20046.63|20166.63|20046.63|20163.41|20043.41|10
1632066050000|2021-09-19 15:40:50|20166.61|20046.61|20166.56|20046.56|20167.05|20047.05|20166.26|20046.26|10
1632066060000|2021-09-19 15:41:00|20166.45|20046.45|20169.15|20049.15|20169.15|20049.15|20166.45|20046.45|10
1632066070000|2021-09-19 15:41:10|20169.18|20049.18|20169.84|20049.84|20171|20051|20168.89|20048.89|10
1632066080000|2021-09-19 15:41:20|20170|20050|20172.63|20052.63|20172.8|20052.8|20170|20050|9
1632066090000|2021-09-19 15:41:30|20172.96|20052.96|20172.31|20052.31|20172.96|20052.96|20171.7|20051.7|9
1632066100000|2021-09-19 15:41:40|20172.21|20052.21|20172.55|20052.55|20172.55|20052.55|20172.04|20052.04|9
1632066110000|2021-09-19 15:41:50|20172.52|20052.52|20173.02|20053.02|20173.02|20053.02|20172.32|20052.32|9
1632066120000|2021-09-19 15:42:00|20173.08|20053.08|20173.65|20053.65|20174.74|20054.74|20173.08|20053.08|10
1632066130000|2021-09-19 15:42:10|20172.46|20052.46|20171.62|20051.62|20172.46|20052.46|20170.91|20050.91|10
1632066140000|2021-09-19 15:42:20|20171.71|20051.71|20171.35|20051.35|20171.75|20051.75|20169.15|20049.15|10
1632066150000|2021-09-19 15:42:30|20171.55|20051.55|20173.56|20053.56|20173.56|20053.56|20171.33|20051.33|9
1632066160000|2021-09-19 15:42:40|20173.67|20053.67|20174.01|20054.01|20174.01|20054.01|20173.28|20053.28|9
1632066170000|2021-09-19 15:42:50|20173.73|20053.73|20186.28|20066.28|20186.28|20066.28|20173.73|20053.73|10
1632066180000|2021-09-19 15:43:00|20186.41|20066.41|20185.77|20065.77|20186.41|20066.41|20184.98|20064.98|9
1632066190000|2021-09-19 15:43:10|20186.46|20066.46|20185.88|20065.88|20187|20067|20185.18|20065.18|10
1632066200000|2021-09-19 15:43:20|20184.81|20064.81|20180.98|20060.98|20184.81|20064.81|20180.98|20060.98|8
1632066210000|2021-09-19 15:43:30|20180.73|20060.73|20178.53|20058.53|20180.73|20060.73|20178.53|20058.53|10
1632066220000|2021-09-19 15:43:40|20178.25|20058.25|20176.21|20056.21|20178.25|20058.25|20175.94|20055.94|10
1632066230000|2021-09-19 15:43:50|20175.78|20055.78|20173.6|20053.6|20175.78|20055.78|20173.14|20053.14|10
1632066240000|2021-09-19 15:44:00|20173.89|20053.89|20172.67|20052.67|20173.89|20053.89|20172.67|20052.67|9
1632066250000|2021-09-19 15:44:10|20173.43|20053.43|20170.2|20050.2|20173.43|20053.43|20170.2|20050.2|10
1632066260000|2021-09-19 15:44:20|20170.31|20050.31|20169.34|20049.34|20170.47|20050.47|20169.34|20049.34|9
1632066270000|2021-09-19 15:44:30|20169.23|20049.23|20165.93|20045.93|20169.23|20049.23|20165.93|20045.93|10
1632066280000|2021-09-19 15:44:40|20165.32|20045.32|20163.91|20043.91|20165.43|20045.43|20163.91|20043.91|9
1632066290000|2021-09-19 15:44:50|20162.37|20042.37|20159.88|20039.88|20162.37|20042.37|20159.88|20039.88|10
1632066300000|2021-09-19 15:45:00|20160.06|20040.06|20158.53|20038.53|20160.06|20040.06|20157.85|20037.85|9
1632066310000|2021-09-19 15:45:10|20157.39|20037.39|20159.33|20039.33|20159.33|20039.33|20157.39|20037.39|9
1632066320000|2021-09-19 15:45:20|20159.53|20039.53|20165.33|20045.33|20165.33|20045.33|20159.53|20039.53|10
1632066330000|2021-09-19 15:45:30|20166.16|20046.16|20168.63|20048.63|20168.63|20048.63|20165.19|20045.19|10
1632066340000|2021-09-19 15:45:40|20169.28|20049.28|20169.31|20049.31|20169.52|20049.52|20168.39|20048.39|10
1632066350000|2021-09-19 15:45:50|20169.83|20049.83|20170.9|20050.9|20171.73|20051.73|20169.83|20049.83|10
1632066360000|2021-09-19 15:46:00|20170.86|20050.86|20170.7|20050.7|20171.17|20051.17|20170.48|20050.48|10
1632066370000|2021-09-19 15:46:10|20170.43|20050.43|20171.67|20051.67|20171.67|20051.67|20170.43|20050.43|8
1632066380000|2021-09-19 15:46:20|20171.61|20051.61|20171.19|20051.19|20171.94|20051.94|20170.53|20050.53|10
1632066390000|2021-09-19 15:46:30|20171.07|20051.07|20170.95|20050.95|20171.9|20051.9|20170.95|20050.95|10
1632066400000|2021-09-19 15:46:40|20171.05|20051.05|20167.23|20047.23|20171.05|20051.05|20167.23|20047.23|9
1632066410000|2021-09-19 15:46:50|20166.78|20046.78|20165.05|20045.05|20166.78|20046.78|20164.86|20044.86|10
1632066420000|2021-09-19 15:47:00|20164.32|20044.32|20164.44|20044.44|20164.49|20044.49|20164.05|20044.05|10
1632066430000|2021-09-19 15:47:10|20164.68|20044.68|20162.64|20042.64|20164.68|20044.68|20162.54|20042.54|10
1632066440000|2021-09-19 15:47:20|20163.23|20043.23|20162.75|20042.75|20163.23|20043.23|20162.7|20042.7|7
1632066450000|2021-09-19 15:47:30|20162.71|20042.71|20162.7|20042.7|20162.8|20042.8|20162.37|20042.37|8
1632066460000|2021-09-19 15:47:40|20162.64|20042.64|20161.71|20041.71|20162.92|20042.92|20161.71|20041.71|9
1632066470000|2021-09-19 15:47:50|20161.59|20041.59|20160.24|20040.24|20161.59|20041.59|20160.24|20040.24|8
1632066480000|2021-09-19 15:48:00|20159.86|20039.86|20160.75|20040.75|20161.31|20041.31|20159.86|20039.86|10
1632066490000|2021-09-19 15:48:10|20160.25|20040.25|20159.83|20039.83|20160.25|20040.25|20159.46|20039.46|9
1632066500000|2021-09-19 15:48:20|20159.26|20039.26|20157.63|20037.63|20159.26|20039.26|20157.63|20037.63|10
1632066510000|2021-09-19 15:48:30|20157.51|20037.51|20154.82|20034.82|20157.51|20037.51|20154.82|20034.82|10
1632066520000|2021-09-19 15:48:40|20154.61|20034.61|20152.08|20032.08|20154.61|20034.61|20152.08|20032.08|9
1632066530000|2021-09-19 15:48:50|20152.05|20032.05|20144.54|20024.54|20152.05|20032.05|20144.42|20024.42|10
1632066540000|2021-09-19 15:49:00|20143.86|20023.86|20143.9|20023.9|20144.45|20024.45|20143.86|20023.86|9
1632066550000|2021-09-19 15:49:10|20143.68|20023.68|20141.19|20021.19|20143.68|20023.68|20141.03|20021.03|10
1632066560000|2021-09-19 15:49:20|20141.24|20021.24|20141.29|20021.29|20141.29|20021.29|20140.7|20020.7|8
1632066570000|2021-09-19 15:49:30|20141.05|20021.05|20138.29|20018.29|20141.11|20021.11|20138.29|20018.29|10
1632066580000|2021-09-19 15:49:40|20137.82|20017.82|20137.18|20017.18|20137.82|20017.82|20136.76|20016.76|10
1632066590000|2021-09-19 15:49:50|20137.75|20017.75|20137.58|20017.58|20138.23|20018.23|20137.37|20017.37|8
1632066600000|2021-09-19 15:50:00|20136.94|20016.94|20137.22|20017.22|20137.22|20017.22|20136.94|20016.94|7
1632066610000|2021-09-19 15:50:10|20137.52|20017.52|20138.73|20018.73|20138.73|20018.73|20137.52|20017.52|7
1632066620000|2021-09-19 15:50:20|20139.01|20019.01|20138.76|20018.76|20139.3|20019.3|20138.64|20018.64|8
1632066630000|2021-09-19 15:50:30|20138.59|20018.59|20136.16|20016.16|20138.82|20018.82|20136.16|20016.16|10
1632066640000|2021-09-19 15:50:40|20136.13|20016.13|20136.54|20016.54|20136.54|20016.54|20135.76|20015.76|7
1632066650000|2021-09-19 15:50:50|20136.21|20016.21|20134.96|20014.96|20136.21|20016.21|20134.56|20014.56|10
1632066660000|2021-09-19 15:51:00|20135.17|20015.17|20135.98|20015.98|20136.07|20016.07|20135.17|20015.17|9
1632066670000|2021-09-19 15:51:10|20135.85|20015.85|20135.62|20015.62|20137.04|20017.04|20135.62|20015.62|9
1632066680000|2021-09-19 15:51:20|20135.6|20015.6|20135.03|20015.03|20135.77|20015.77|20134.75|20014.75|7
1632066690000|2021-09-19 15:51:30|20134.37|20014.37|20135.62|20015.62|20135.62|20015.62|20134.37|20014.37|7
1632066700000|2021-09-19 15:51:40|20135.65|20015.65|20135.95|20015.95|20136.12|20016.12|20135.64|20015.64|6
1632066710000|2021-09-19 15:51:50|20135.98|20015.98|20135.95|20015.95|20136.23|20016.23|20135.08|20015.08|8
1632066720000|2021-09-19 15:52:00|20135.64|20015.64|20136.59|20016.59|20136.59|20016.59|20135.51|20015.51|7
1632066730000|2021-09-19 15:52:10|20136.7|20016.7|20138.38|20018.38|20138.38|20018.38|20136.66|20016.66|8
1632066740000|2021-09-19 15:52:20|20138.57|20018.57|20140.47|20020.47|20140.47|20020.47|20138.57|20018.57|10
1632066750000|2021-09-19 15:52:30|20139.9|20019.9|20140.84|20020.84|20140.94|20020.94|20139.9|20019.9|10
1632066760000|2021-09-19 15:52:40|20140.81|20020.81|20140.49|20020.49|20141.45|20021.45|20140.49|20020.49|9
1632066770000|2021-09-19 15:52:50|20140.58|20020.58|20141.1|20021.1|20141.1|20021.1|20140.54|20020.54|8
1632066780000|2021-09-19 15:53:00|20140.7|20020.7|20142|20022|20142.47|20022.47|20140.65|20020.65|9
1632066790000|2021-09-19 15:53:10|20141.94|20021.94|20142.57|20022.57|20143.73|20023.73|20141.94|20021.94|9
1632066800000|2021-09-19 15:53:20|20142.8|20022.8|20145.65|20025.65|20145.65|20025.65|20142.8|20022.8|10
1632066810000|2021-09-19 15:53:30|20146.34|20026.34|20145.85|20025.85|20146.34|20026.34|20145.71|20025.71|9
1632066820000|2021-09-19 15:53:40|20145.81|20025.81|20145.4|20025.4|20146.22|20026.22|20145.4|20025.4|10
1632066830000|2021-09-19 15:53:50|20145.11|20025.11|20145.91|20025.91|20146.24|20026.24|20145.11|20025.11|10
1632066840000|2021-09-19 15:54:00|20145.9|20025.9|20143.09|20023.09|20145.9|20025.9|20143.09|20023.09|10
1632066850000|2021-09-19 15:54:10|20142.96|20022.96|20141.86|20021.86|20143.02|20023.02|20141.86|20021.86|9
1632066860000|2021-09-19 15:54:20|20141.97|20021.97|20140.21|20020.21|20142.09|20022.09|20140.21|20020.21|10
1632066870000|2021-09-19 15:54:30|20139.49|20019.49|20137.47|20017.47|20140.21|20020.21|20137.31|20017.31|10
1632066880000|2021-09-19 15:54:40|20137.45|20017.45|20136.44|20016.44|20137.53|20017.53|20136.44|20016.44|10
1632066890000|2021-09-19 15:54:50|20136.64|20016.64|20136.2|20016.2|20136.64|20016.64|20135.79|20015.79|9
1632066900000|2021-09-19 15:55:00|20136.29|20016.29|20135.51|20015.51|20136.29|20016.29|20135.09|20015.09|10
1632066910000|2021-09-19 15:55:10|20135.57|20015.57|20137.24|20017.24|20137.24|20017.24|20135.57|20015.57|10
1632066920000|2021-09-19 15:55:20|20134.39|20014.39|20136.91|20016.91|20136.91|20016.91|20134.39|20014.39|9
1632066930000|2021-09-19 15:55:30|20137.49|20017.49|20137.99|20017.99|20139.69|20019.69|20137.49|20017.49|10
1632066940000|2021-09-19 15:55:40|20137.92|20017.92|20137.32|20017.32|20138.36|20018.36|20137.32|20017.32|9
1632066950000|2021-09-19 15:55:50|20136.6|20016.6|20137.69|20017.69|20137.69|20017.69|20136.17|20016.17|10
1632066960000|2021-09-19 15:56:00|20137.85|20017.85|20137.82|20017.82|20138.21|20018.21|20137.82|20017.82|9
1632066970000|2021-09-19 15:56:10|20137.72|20017.72|20138.38|20018.38|20139.18|20019.18|20137.61|20017.61|9
1632066980000|2021-09-19 15:56:20|20138.77|20018.77|20138.08|20018.08|20139.04|20019.04|20138.08|20018.08|10
1632066990000|2021-09-19 15:56:30|20137.92|20017.92|20137.23|20017.23|20138.14|20018.14|20137.23|20017.23|8
1632067000000|2021-09-19 15:56:40|20137.09|20017.09|20135.79|20015.79|20137.14|20017.14|20135.79|20015.79|9
1632067010000|2021-09-19 15:56:50|20135.76|20015.76|20134.54|20014.54|20135.88|20015.88|20134.54|20014.54|9
1632067020000|2021-09-19 15:57:00|20134.55|20014.55|20133.71|20013.71|20134.55|20014.55|20133|20013|10
1632067030000|2021-09-19 15:57:10|20133.35|20013.35|20124.59|20004.59|20133.35|20013.35|20124.59|20004.59|10
1632067040000|2021-09-19 15:57:20|20123.98|20003.98|20123.98|20003.98|20124.31|20004.31|20123.73|20003.73|9
1632067050000|2021-09-19 15:57:30|20123.29|20003.29|20118.88|19998.88|20123.53|20003.53|20118.88|19998.88|10
1632067060000|2021-09-19 15:57:40|20115.41|19995.41|20113.35|19993.35|20115.41|19995.41|20113.35|19993.35|10
1632067070000|2021-09-19 15:57:50|20113.27|19993.27|20114.33|19994.33|20115.06|19995.06|20113.27|19993.27|10
1632067080000|2021-09-19 15:58:00|20114.04|19994.04|20113.83|19993.83|20114.42|19994.42|20113.54|19993.54|9
1632067090000|2021-09-19 15:58:10|20113.48|19993.48|20113.65|19993.65|20113.79|19993.79|20113.44|19993.44|9
1632067100000|2021-09-19 15:58:20|20113.13|19993.13|20112.58|19992.58|20113.46|19993.46|20112.58|19992.58|9
1632067110000|2021-09-19 15:58:30|20112.62|19992.62|20111.7|19991.7|20113.05|19993.05|20111.7|19991.7|10
1632067120000|2021-09-19 15:58:40|20111.47|19991.47|20109.8|19989.8|20112.15|19992.15|20109.8|19989.8|10
1632067130000|2021-09-19 15:58:50|20109.61|19989.61|20109.76|19989.76|20110.43|19990.43|20109.61|19989.61|10
1632067140000|2021-09-19 15:59:00|20109.91|19989.91|20109.46|19989.46|20109.91|19989.91|20108.96|19988.96|9
1632067150000|2021-09-19 15:59:10|20109.4|19989.4|20111.23|19991.23|20111.23|19991.23|20109.4|19989.4|10
1632067160000|2021-09-19 15:59:20|20111.17|19991.17|20111.1|19991.1|20112.98|19992.98|20111.1|19991.1|10
1632067170000|2021-09-19 15:59:30|20110.92|19990.92|20109.54|19989.54|20110.92|19990.92|20109.54|19989.54|9
1632067180000|2021-09-19 15:59:40|20109.21|19989.21|20108.5|19988.5|20109.47|19989.47|20108.01|19988.01|10
1632067190000|2021-09-19 15:59:50|20107.52|19987.52|20106.66|19986.66|20107.52|19987.52|20106.54|19986.54|10
1632067200000|2021-09-19 16:00:00|20106.63|19986.63|20106.68|19986.68|20107.02|19987.02|20106.33|19986.33|9
1632067210000|2021-09-19 16:00:10|20105.48|19985.48|20104.68|19984.68|20107|19987|20104.68|19984.68|10
1632067220000|2021-09-19 16:00:20|20104.29|19984.29|20104.71|19984.71|20104.92|19984.92|20101.56|19981.56|10
1632067230000|2021-09-19 16:00:30|20104.56|19984.56|20103.73|19983.73|20104.94|19984.94|20103.73|19983.73|10
1632067240000|2021-09-19 16:00:40|20103.26|19983.26|20105.09|19985.09|20105.09|19985.09|20102.53|19982.53|10
1632067250000|2021-09-19 16:00:50|20105.4|19985.4|20111.03|19991.03|20111.41|19991.41|20105.38|19985.38|10
1632067260000|2021-09-19 16:01:00|20111.83|19991.83|20118.7|19998.7|20118.7|19998.7|20111.83|19991.83|10
1632067270000|2021-09-19 16:01:10|20119.29|19999.29|20119.09|19999.09|20119.65|19999.65|20119.01|19999.01|10
1632067280000|2021-09-19 16:01:20|20119.48|19999.48|20122.03|20002.03|20122.03|20002.03|20119.48|19999.48|10
1632067290000|2021-09-19 16:01:30|20122.27|20002.27|20123.14|20003.14|20123.14|20003.14|20122.21|20002.21|9
1632067300000|2021-09-19 16:01:40|20123.27|20003.27|20123.95|20003.95|20123.95|20003.95|20123.11|20003.11|10
1632067310000|2021-09-19 16:01:50|20123.97|20003.97|20133.89|20013.89|20133.89|20013.89|20123.97|20003.97|10
1632067320000|2021-09-19 16:02:00|20135.13|20015.13|20145.02|20025.02|20145.02|20025.02|20135.13|20015.13|10
1632067330000|2021-09-19 16:02:10|20146.06|20026.06|20148.29|20028.29|20149|20029|20146.06|20026.06|10
1632067340000|2021-09-19 16:02:20|20147.92|20027.92|20148.86|20028.86|20148.96|20028.96|20147.92|20027.92|10
1632067350000|2021-09-19 16:02:30|20149.93|20029.93|20143.46|20023.46|20150.61|20030.61|20143.1|20023.1|10
1632067360000|2021-09-19 16:02:40|20142.01|20022.01|20137.2|20017.2|20142.39|20022.39|20135.92|20015.92|10
1632067370000|2021-09-19 16:02:50|20134.62|20014.62|20129.33|20009.33|20134.62|20014.62|20129.22|20009.22|10
1632067380000|2021-09-19 16:03:00|20128.88|20008.88|20120.62|20000.62|20128.88|20008.88|20120.12|20000.12|10
1632067390000|2021-09-19 16:03:10|20118.74|19998.74|20116.97|19996.97|20118.83|19998.83|20116.97|19996.97|10
1632067400000|2021-09-19 16:03:20|20116.15|19996.15|20114.57|19994.57|20116.15|19996.15|20113.08|19993.08|9
1632067410000|2021-09-19 16:03:30|20114.04|19994.04|20117.81|19997.81|20117.81|19997.81|20114.04|19994.04|10
1632067420000|2021-09-19 16:03:40|20116.98|19996.98|20118.2|19998.2|20118.41|19998.41|20116.89|19996.89|9
1632067430000|2021-09-19 16:03:50|20118.08|19998.08|20118.13|19998.13|20118.46|19998.46|20116.9|19996.9|10
1632067440000|2021-09-19 16:04:00|20118.22|19998.22|20118.45|19998.45|20119.33|19999.33|20117.62|19997.62|10
1632067450000|2021-09-19 16:04:10|20118.68|19998.68|20118.73|19998.73|20119.37|19999.37|20118.59|19998.59|9
1632067460000|2021-09-19 16:04:20|20118.59|19998.59|20119.86|19999.86|20119.86|19999.86|20118.23|19998.23|9
1632067470000|2021-09-19 16:04:30|20119.64|19999.64|20120.4|20000.4|20120.4|20000.4|20119.41|19999.41|10
1632067480000|2021-09-19 16:04:40|20120|20000|20118.14|19998.14|20120.33|20000.33|20118.14|19998.14|10
1632067490000|2021-09-19 16:04:50|20118.27|19998.27|20112.93|19992.93|20118.27|19998.27|20112.93|19992.93|10
1632067500000|2021-09-19 16:05:00|20113.11|19993.11|20111.01|19991.01|20113.11|19993.11|20111.01|19991.01|10
1632067510000|2021-09-19 16:05:10|20110.53|19990.53|20104.39|19984.39|20110.53|19990.53|20104.39|19984.39|9
1632067520000|2021-09-19 16:05:20|20102.22|19982.22|20090.36|19970.36|20102.22|19982.22|20090.36|19970.36|10
1632067530000|2021-09-19 16:05:30|20090.4|19970.4|20084.82|19964.82|20090.4|19970.4|20084.76|19964.76|10
1632067540000|2021-09-19 16:05:40|20082.97|19962.97|20076.21|19956.21|20082.97|19962.97|20076.21|19956.21|10
1632067550000|2021-09-19 16:05:50|20074.83|19954.83|20072.68|19952.68|20074.83|19954.83|20072.68|19952.68|10
1632067560000|2021-09-19 16:06:00|20072.46|19952.46|20068.53|19948.53|20072.46|19952.46|20068.09|19948.09|10
1632067570000|2021-09-19 16:06:10|20068.86|19948.86|20072.7|19952.7|20073.4|19953.4|20067.88|19947.88|10
1632067580000|2021-09-19 16:06:20|20073.01|19953.01|20076.1|19956.1|20076.1|19956.1|20072.79|19952.79|10
1632067590000|2021-09-19 16:06:30|20075.98|19955.98|20079.46|19959.46|20079.46|19959.46|20075.98|19955.98|10
1632067600000|2021-09-19 16:06:40|20079.35|19959.35|20078.97|19958.97|20079.67|19959.67|20078.69|19958.69|10
1632067610000|2021-09-19 16:06:50|20078.84|19958.84|20078.32|19958.32|20079.11|19959.11|20078.32|19958.32|10
1632067620000|2021-09-19 16:07:00|20077.95|19957.95|20076.67|19956.67|20078.07|19958.07|20076.52|19956.52|10
1632067630000|2021-09-19 16:07:10|20076.95|19956.95|20076.72|19956.72|20076.95|19956.95|20075.78|19955.78|10
1632067640000|2021-09-19 16:07:20|20076.38|19956.38|20072.9|19952.9|20077.05|19957.05|20072.9|19952.9|10
1632067650000|2021-09-19 16:07:30|20072.39|19952.39|20071.64|19951.64|20072.45|19952.45|20071.49|19951.49|9
1632067660000|2021-09-19 16:07:40|20071.69|19951.69|20072.67|19952.67|20072.67|19952.67|20071.42|19951.42|10
1632067670000|2021-09-19 16:07:50|20072.95|19952.95|20074.54|19954.54|20074.54|19954.54|20072.95|19952.95|10
1632067680000|2021-09-19 16:08:00|20074.85|19954.85|20074.89|19954.89|20074.89|19954.89|20074.1|19954.1|9
1632067690000|2021-09-19 16:08:10|20075.29|19955.29|20076.99|19956.99|20077.44|19957.44|20075.29|19955.29|10
1632067700000|2021-09-19 16:08:20|20077.15|19957.15|20077.73|19957.73|20077.73|19957.73|20076.9|19956.9|10
1632067710000|2021-09-19 16:08:30|20077.68|19957.68|20079.41|19959.41|20079.55|19959.55|20077.68|19957.68|9
1632067720000|2021-09-19 16:08:40|20079.71|19959.71|20080.57|19960.57|20080.65|19960.65|20079.64|19959.64|9
1632067730000|2021-09-19 16:08:50|20080.49|19960.49|20081.66|19961.66|20081.66|19961.66|20080.1|19960.1|10
1632067740000|2021-09-19 16:09:00|20081.83|19961.83|20083.81|19963.81|20083.81|19963.81|20081.83|19961.83|9
1632067750000|2021-09-19 16:09:10|20083.41|19963.41|20085.12|19965.12|20085.21|19965.21|20083.22|19963.22|10
1632067760000|2021-09-19 16:09:20|20085.69|19965.69|20086.68|19966.68|20086.68|19966.68|20085.69|19965.69|8
1632067770000|2021-09-19 16:09:30|20086.9|19966.9|20087.53|19967.53|20087.53|19967.53|20086.5|19966.5|10
1632067780000|2021-09-19 16:09:40|20087.49|19967.49|20090.44|19970.44|20090.45|19970.45|20087.3|19967.3|10
1632067790000|2021-09-19 16:09:50|20090.52|19970.52|20090.24|19970.24|20090.82|19970.82|20089.89|19969.89|8
1632067800000|2021-09-19 16:10:00|20090.04|19970.04|20088.1|19968.1|20090.04|19970.04|20088.1|19968.1|10
1632067810000|2021-09-19 16:10:10|20088.21|19968.21|20089.63|19969.63|20089.63|19969.63|20087.61|19967.61|10
1632067820000|2021-09-19 16:10:20|20091.12|19971.12|20092.77|19972.77|20092.77|19972.77|20091.12|19971.12|10
1632067830000|2021-09-19 16:10:30|20092.62|19972.62|20094.32|19974.32|20094.8|19974.8|20092.62|19972.62|9
1632067840000|2021-09-19 16:10:40|20094.54|19974.54|20095.11|19975.11|20095.11|19975.11|20093.64|19973.64|9
1632067850000|2021-09-19 16:10:50|20095.91|19975.91|20097.71|19977.71|20097.98|19977.98|20095.91|19975.91|10
1632067860000|2021-09-19 16:11:00|20097.76|19977.76|20098.52|19978.52|20098.52|19978.52|20097.44|19977.44|10
1632067870000|2021-09-19 16:11:10|20098.53|19978.53|20099.55|19979.55|20099.55|19979.55|20098.5|19978.5|9
1632067880000|2021-09-19 16:11:20|20099.89|19979.89|20101.2|19981.2|20101.2|19981.2|20099.72|19979.72|9
1632067890000|2021-09-19 16:11:30|20100.92|19980.92|20102.78|19982.78|20102.86|19982.86|20100.92|19980.92|10
1632067900000|2021-09-19 16:11:40|20103.19|19983.19|20107.74|19987.74|20107.74|19987.74|20103.19|19983.19|10
1632067910000|2021-09-19 16:11:50|20107.23|19987.23|20108.11|19988.11|20108.84|19988.84|20107.18|19987.18|9
1632067920000|2021-09-19 16:12:00|20108.31|19988.31|20108.62|19988.62|20108.62|19988.62|20107.84|19987.84|9
1632067930000|2021-09-19 16:12:10|20108.64|19988.64|20111.07|19991.07|20111.07|19991.07|20108.64|19988.64|9
1632067940000|2021-09-19 16:12:20|20111.23|19991.23|20112.98|19992.98|20113.3|19993.3|20111.23|19991.23|10
1632067950000|2021-09-19 16:12:30|20113.38|19993.38|20111.76|19991.76|20113.38|19993.38|20111.74|19991.74|9
1632067960000|2021-09-19 16:12:40|20111.69|19991.69|20111.49|19991.49|20112.33|19992.33|20111.19|19991.19|8
1632067970000|2021-09-19 16:12:50|20111.72|19991.72|20112.43|19992.43|20112.43|19992.43|20111.35|19991.35|8
1632067980000|2021-09-19 16:13:00|20113.74|19993.74|20114.48|19994.48|20114.48|19994.48|20113.67|19993.67|8
1632067990000|2021-09-19 16:13:10|20114.93|19994.93|20114.78|19994.78|20115.19|19995.19|20114.35|19994.35|10
1632068000000|2021-09-19 16:13:20|20114.6|19994.6|20117.09|19997.09|20117.09|19997.09|20114.6|19994.6|9
1632068010000|2021-09-19 16:13:30|20116.98|19996.98|20118.8|19998.8|20118.8|19998.8|20116.98|19996.98|9
1632068020000|2021-09-19 16:13:40|20118.84|19998.84|20120.56|20000.56|20121.07|20001.07|20118.63|19998.63|10
1632068030000|2021-09-19 16:13:50|20120.57|20000.57|20119.75|19999.75|20120.57|20000.57|20119.44|19999.44|9
1632068040000|2021-09-19 16:14:00|20119.68|19999.68|20121.77|20001.77|20121.77|20001.77|20119.68|19999.68|8
1632068050000|2021-09-19 16:14:10|20121.68|20001.68|20123.79|20003.79|20123.79|20003.79|20121.67|20001.67|10
1632068060000|2021-09-19 16:14:20|20124.04|20004.04|20122.11|20002.11|20124.42|20004.42|20121.96|20001.96|10
1632068070000|2021-09-19 16:14:30|20121.3|20001.3|20119.03|19999.03|20121.51|20001.51|20119.03|19999.03|10
1632068080000|2021-09-19 16:14:40|20118.87|19998.87|20117.8|19997.8|20118.88|19998.88|20117.39|19997.39|10
1632068090000|2021-09-19 16:14:50|20117.73|19997.73|20119.18|19999.18|20119.24|19999.24|20117.73|19997.73|10
1632068100000|2021-09-19 16:15:00|20119.17|19999.17|20120.69|20000.69|20120.69|20000.69|20119.16|19999.16|10
1632068110000|2021-09-19 16:15:10|20120.77|20000.77|20120.49|20000.49|20120.77|20000.77|20120.03|20000.03|10
1632068120000|2021-09-19 16:15:20|20120.84|20000.84|20121.81|20001.81|20122.44|20002.44|20120.84|20000.84|9
1632068130000|2021-09-19 16:15:30|20122.11|20002.11|20122.29|20002.29|20122.67|20002.67|20122.09|20002.09|9
1632068140000|2021-09-19 16:15:40|20122.49|20002.49|20121.91|20001.91|20122.49|20002.49|20121.91|20001.91|10
1632068150000|2021-09-19 16:15:50|20121.95|20001.95|20124.04|20004.04|20124.04|20004.04|20121.95|20001.95|10
1632068160000|2021-09-19 16:16:00|20123.99|20003.99|20122.61|20002.61|20124.38|20004.38|20122.52|20002.52|10
1632068170000|2021-09-19 16:16:10|20121.99|20001.99|20123.48|20003.48|20123.48|20003.48|20121.26|20001.26|10
1632068180000|2021-09-19 16:16:20|20123.64|20003.64|20127.4|20007.4|20127.4|20007.4|20123.64|20003.64|10
1632068190000|2021-09-19 16:16:30|20128.65|20008.65|20131.84|20011.84|20131.89|20011.89|20128.65|20008.65|10
1632068200000|2021-09-19 16:16:40|20131.77|20011.77|20132.59|20012.59|20134.15|20014.15|20131.77|20011.77|9
1632068210000|2021-09-19 16:16:50|20132.87|20012.87|20133.3|20013.3|20134.02|20014.02|20132.76|20012.76|10
1632068220000|2021-09-19 16:17:00|20133.27|20013.27|20132.91|20012.91|20133.82|20013.82|20132.91|20012.91|10
1632068230000|2021-09-19 16:17:10|20132.84|20012.84|20133.33|20013.33|20133.86|20013.86|20132.84|20012.84|10
1632068240000|2021-09-19 16:17:20|20134.51|20014.51|20133.5|20013.5|20135.12|20015.12|20133.5|20013.5|10
1632068250000|2021-09-19 16:17:30|20134.02|20014.02|20134.94|20014.94|20135.03|20015.03|20133.8|20013.8|10
1632068260000|2021-09-19 16:17:40|20135.05|20015.05|20137.5|20017.5|20137.5|20017.5|20135.05|20015.05|9
1632068270000|2021-09-19 16:17:50|20137.47|20017.47|20138.65|20018.65|20138.65|20018.65|20137.32|20017.32|10
1632068280000|2021-09-19 16:18:00|20138.79|20018.79|20139.79|20019.79|20140.91|20020.91|20138.79|20018.79|8
1632068290000|2021-09-19 16:18:10|20140.08|20020.08|20142.02|20022.02|20142.19|20022.19|20140.08|20020.08|9
1632068300000|2021-09-19 16:18:20|20142.65|20022.65|20145.76|20025.76|20145.76|20025.76|20142.65|20022.65|10
1632068310000|2021-09-19 16:18:30|20146.07|20026.07|20145.12|20025.12|20146.39|20026.39|20145.12|20025.12|9
1632068320000|2021-09-19 16:18:40|20145.17|20025.17|20146.58|20026.58|20146.58|20026.58|20145.17|20025.17|10
1632068330000|2021-09-19 16:18:50|20146.72|20026.72|20155.39|20035.39|20155.76|20035.76|20146.6|20026.6|10
1632068340000|2021-09-19 16:19:00|20155.33|20035.33|20156.65|20036.65|20157.38|20037.38|20155.33|20035.33|10
1632068350000|2021-09-19 16:19:10|20156.09|20036.09|20152.2|20032.2|20156.09|20036.09|20152.01|20032.01|10
1632068360000|2021-09-19 16:19:20|20151.91|20031.91|20150.41|20030.41|20151.91|20031.91|20149.86|20029.86|10
1632068370000|2021-09-19 16:19:30|20150.09|20030.09|20146.92|20026.92|20150.09|20030.09|20146.92|20026.92|10
1632068380000|2021-09-19 16:19:40|20146.98|20026.98|20146.93|20026.93|20147.39|20027.39|20146.82|20026.82|10
1632068390000|2021-09-19 16:19:50|20146.86|20026.86|20146.12|20026.12|20147.09|20027.09|20146.12|20026.12|10
1632068400000|2021-09-19 16:20:00|20145.79|20025.79|20145.49|20025.49|20145.91|20025.91|20144.52|20024.52|9
1632068410000|2021-09-19 16:20:10|20145.51|20025.51|20144.33|20024.33|20145.51|20025.51|20144.01|20024.01|9
1632068420000|2021-09-19 16:20:20|20144.52|20024.52|20147.9|20027.9|20148.24|20028.24|20144.52|20024.52|10
1632068430000|2021-09-19 16:20:30|20149.25|20029.25|20153.75|20033.75|20153.75|20033.75|20149.25|20029.25|9
1632068440000|2021-09-19 16:20:40|20154.04|20034.04|20154.04|20034.04|20154.89|20034.89|20154.04|20034.04|10
1632068450000|2021-09-19 16:20:50|20153.96|20033.96|20154.78|20034.78|20155.05|20035.05|20153.6|20033.6|10
1632068460000|2021-09-19 16:21:00|20154.5|20034.5|20157.18|20037.18|20157.18|20037.18|20154.5|20034.5|9
1632068470000|2021-09-19 16:21:10|20157.1|20037.1|20156.02|20036.02|20157.1|20037.1|20155.73|20035.73|10
1632068480000|2021-09-19 16:21:20|20156.52|20036.52|20157.03|20037.03|20157.03|20037.03|20156.01|20036.01|10
1632068490000|2021-09-19 16:21:30|20157|20037|20155.17|20035.17|20157.43|20037.43|20155.17|20035.17|10
1632068500000|2021-09-19 16:21:40|20155.45|20035.45|20155.25|20035.25|20155.84|20035.84|20155.14|20035.14|10
1632068510000|2021-09-19 16:21:50|20155.06|20035.06|20155.87|20035.87|20156.02|20036.02|20155.06|20035.06|9
1632068520000|2021-09-19 16:22:00|20156.67|20036.67|20157.01|20037.01|20157.09|20037.09|20156.67|20036.67|9
1632068530000|2021-09-19 16:22:10|20157.41|20037.41|20157.36|20037.36|20158.09|20038.09|20157.11|20037.11|10
1632068540000|2021-09-19 16:22:20|20157.32|20037.32|20156.25|20036.25|20157.32|20037.32|20156.09|20036.09|10
1632068550000|2021-09-19 16:22:30|20156.24|20036.24|20155.14|20035.14|20156.42|20036.42|20155.14|20035.14|8
1632068560000|2021-09-19 16:22:40|20154.99|20034.99|20154.16|20034.16|20155.19|20035.19|20154.13|20034.13|10
1632068570000|2021-09-19 16:22:50|20154.05|20034.05|20154.23|20034.23|20154.25|20034.25|20153.55|20033.55|9
1632068580000|2021-09-19 16:23:00|20154.86|20034.86|20154.84|20034.84|20154.88|20034.88|20154.42|20034.42|10
1632068590000|2021-09-19 16:23:10|20154.87|20034.87|20155.1|20035.1|20155.1|20035.1|20154.62|20034.62|9
1632068600000|2021-09-19 16:23:20|20154.75|20034.75|20153.65|20033.65|20154.75|20034.75|20153.63|20033.63|8
1632068610000|2021-09-19 16:23:30|20153.61|20033.61|20152.36|20032.36|20153.64|20033.64|20152.36|20032.36|9
1632068620000|2021-09-19 16:23:40|20151.84|20031.84|20151.71|20031.71|20152.47|20032.47|20151.68|20031.68|10
1632068630000|2021-09-19 16:23:50|20151.42|20031.42|20151.08|20031.08|20151.49|20031.49|20151.08|20031.08|7
1632068640000|2021-09-19 16:24:00|20151.12|20031.12|20149.64|20029.64|20151.18|20031.18|20149.64|20029.64|7
1632068650000|2021-09-19 16:24:10|20149.35|20029.35|20142.02|20022.02|20149.35|20029.35|20142.02|20022.02|10
1632068660000|2021-09-19 16:24:20|20142.06|20022.06|20141.02|20021.02|20142.23|20022.23|20141.02|20021.02|9
1632068670000|2021-09-19 16:24:30|20140.07|20020.07|20138.73|20018.73|20140.35|20020.35|20138.73|20018.73|10
1632068680000|2021-09-19 16:24:40|20138.93|20018.93|20140.13|20020.13|20140.23|20020.23|20138.32|20018.32|10
1632068690000|2021-09-19 16:24:50|20139.03|20019.03|20136.9|20016.9|20139.03|20019.03|20136.9|20016.9|10
1632068700000|2021-09-19 16:25:00|20136.43|20016.43|20134.8|20014.8|20136.43|20016.43|20134.8|20014.8|10
1632068710000|2021-09-19 16:25:10|20134.62|20014.62|20133.92|20013.92|20135.08|20015.08|20133.92|20013.92|10
1632068720000|2021-09-19 16:25:20|20133.69|20013.69|20128.41|20008.41|20133.69|20013.69|20128.41|20008.41|10
1632068730000|2021-09-19 16:25:30|20128.2|20008.2|20120.24|20000.24|20128.2|20008.2|20120.19|20000.19|10
1632068740000|2021-09-19 16:25:40|20120.34|20000.34|20118.56|19998.56|20120.34|20000.34|20117.56|19997.56|9
1632068750000|2021-09-19 16:25:50|20118.66|19998.66|20118.18|19998.18|20119.01|19999.01|20117.88|19997.88|9
1632068760000|2021-09-19 16:26:00|20118.16|19998.16|20114.13|19994.13|20118.16|19998.16|20114.12|19994.12|10
1632068770000|2021-09-19 16:26:10|20113.94|19993.94|20111.86|19991.86|20113.94|19993.94|20111.64|19991.64|8
1632068780000|2021-09-19 16:26:20|20111.6|19991.6|20111.65|19991.65|20112.59|19992.59|20111.1|19991.1|9
1632068790000|2021-09-19 16:26:30|20112|19992|20113.3|19993.3|20113.37|19993.37|20111.97|19991.97|10
1632068800000|2021-09-19 16:26:40|20113.2|19993.2|20114.78|19994.78|20116.03|19996.03|20113.2|19993.2|10
1632068810000|2021-09-19 16:26:50|20115.78|19995.78|20112.19|19992.19|20115.78|19995.78|20112.19|19992.19|9
1632068820000|2021-09-19 16:27:00|20111.81|19991.81|20111.3|19991.3|20111.81|19991.81|20110.97|19990.97|9
1632068830000|2021-09-19 16:27:10|20110.08|19990.08|20107.38|19987.38|20110.08|19990.08|20107.38|19987.38|7
1632068840000|2021-09-19 16:27:20|20108.46|19988.46|20109.32|19989.32|20109.32|19989.32|20107.05|19987.05|10
1632068850000|2021-09-19 16:27:30|20109.26|19989.26|20112.04|19992.04|20112.04|19992.04|20109.17|19989.17|10
1632068860000|2021-09-19 16:27:40|20111.88|19991.88|20112.11|19992.11|20112.33|19992.33|20111.74|19991.74|9
1632068870000|2021-09-19 16:27:50|20111.99|19991.99|20110.96|19990.96|20112.06|19992.06|20110.63|19990.63|10
1632068880000|2021-09-19 16:28:00|20110.48|19990.48|20109.95|19989.95|20111.26|19991.26|20109.75|19989.75|10
1632068890000|2021-09-19 16:28:10|20110.45|19990.45|20109.55|19989.55|20110.5|19990.5|20109.54|19989.54|10
1632068900000|2021-09-19 16:28:20|20109.65|19989.65|20110.28|19990.28|20110.28|19990.28|20109.6|19989.6|9
1632068910000|2021-09-19 16:28:30|20111.51|19991.51|20111.97|19991.97|20111.97|19991.97|20111.41|19991.41|10
1632068920000|2021-09-19 16:28:40|20111.96|19991.96|20112.64|19992.64|20112.64|19992.64|20111.71|19991.71|10
1632068930000|2021-09-19 16:28:50|20112.62|19992.62|20111.55|19991.55|20112.96|19992.96|20111.55|19991.55|10
1632068940000|2021-09-19 16:29:00|20112.7|19992.7|20113.8|19993.8|20114.1|19994.1|20112.58|19992.58|9
1632068950000|2021-09-19 16:29:10|20113.69|19993.69|20111.65|19991.65|20113.97|19993.97|20111.65|19991.65|9
1632068960000|2021-09-19 16:29:20|20111.61|19991.61|20109.6|19989.6|20111.97|19991.97|20109.6|19989.6|10
1632068970000|2021-09-19 16:29:30|20109.57|19989.57|20108.39|19988.39|20109.95|19989.95|20108.24|19988.24|9
1632068980000|2021-09-19 16:29:40|20108.26|19988.26|20111.17|19991.17|20111.17|19991.17|20108.26|19988.26|10
1632068990000|2021-09-19 16:29:50|20111.27|19991.27|20109.24|19989.24|20111.89|19991.89|20109.24|19989.24|9
1632069000000|2021-09-19 16:30:00|20109.4|19989.4|20107.66|19987.66|20109.4|19989.4|20107.6|19987.6|10
1632069010000|2021-09-19 16:30:10|20108.39|19988.39|20111.81|19991.81|20111.81|19991.81|20108.39|19988.39|8
1632069020000|2021-09-19 16:30:20|20112.32|19992.32|20110.75|19990.75|20112.32|19992.32|20110.39|19990.39|10
1632069030000|2021-09-19 16:30:30|20110.88|19990.88|20116.19|19996.19|20116.19|19996.19|20110.88|19990.88|10
1632069040000|2021-09-19 16:30:40|20116.02|19996.02|20115.25|19995.25|20116.02|19996.02|20114.98|19994.98|10
1632069050000|2021-09-19 16:30:50|20115.57|19995.57|20117.53|19997.53|20117.67|19997.67|20115.33|19995.33|10
1632069060000|2021-09-19 16:31:00|20117.56|19997.56|20117.04|19997.04|20117.56|19997.56|20116.75|19996.75|9
1632069070000|2021-09-19 16:31:10|20115.86|19995.86|20118.31|19998.31|20118.31|19998.31|20115.84|19995.84|10
1632069080000|2021-09-19 16:31:20|20118.85|19998.85|20121.46|20001.46|20121.46|20001.46|20118.26|19998.26|10
1632069090000|2021-09-19 16:31:30|20121.21|20001.21|20121.54|20001.54|20121.73|20001.73|20121.21|20001.21|8
1632069100000|2021-09-19 16:31:40|20122.96|20002.96|20123.85|20003.85|20124.39|20004.39|20122.94|20002.94|10
1632069110000|2021-09-19 16:31:50|20123.94|20003.94|20124.32|20004.32|20124.66|20004.66|20123.68|20003.68|10
1632069120000|2021-09-19 16:32:00|20124.46|20004.46|20126.8|20006.8|20126.8|20006.8|20124.46|20004.46|9
1632069130000|2021-09-19 16:32:10|20126.73|20006.73|20127.33|20007.33|20127.33|20007.33|20126.73|20006.73|10
1632069140000|2021-09-19 16:32:20|20128.85|20008.85|20127.18|20007.18|20128.85|20008.85|20127.04|20007.04|10
1632069150000|2021-09-19 16:32:30|20127.2|20007.2|20127.49|20007.49|20127.8|20007.8|20127.15|20007.15|10
1632069160000|2021-09-19 16:32:40|20127.57|20007.57|20129.58|20009.58|20129.9|20009.9|20127.57|20007.57|10
1632069170000|2021-09-19 16:32:50|20129.81|20009.81|20128.95|20008.95|20129.81|20009.81|20128.56|20008.56|10
1632069180000|2021-09-19 16:33:00|20129.17|20009.17|20130.3|20010.3|20130.3|20010.3|20128.8|20008.8|10
1632069190000|2021-09-19 16:33:10|20130.24|20010.24|20133.46|20013.46|20133.85|20013.85|20130.1|20010.1|10
1632069200000|2021-09-19 16:33:20|20134.82|20014.82|20136.62|20016.62|20137.22|20017.22|20134.82|20014.82|10
1632069210000|2021-09-19 16:33:30|20136.8|20016.8|20133.85|20013.85|20136.8|20016.8|20133.85|20013.85|10
1632069220000|2021-09-19 16:33:40|20133.69|20013.69|20132.39|20012.39|20133.69|20013.69|20132.39|20012.39|10
1632069230000|2021-09-19 16:33:50|20132.64|20012.64|20132.47|20012.47|20132.68|20012.68|20131.53|20011.53|9
1632069240000|2021-09-19 16:34:00|20132.49|20012.49|20136.74|20016.74|20136.74|20016.74|20132.49|20012.49|9
1632069250000|2021-09-19 16:34:10|20137.17|20017.17|20138.64|20018.64|20138.91|20018.91|20137.1|20017.1|10
1632069260000|2021-09-19 16:34:20|20138.74|20018.74|20139.87|20019.87|20139.87|20019.87|20138.74|20018.74|10
1632069270000|2021-09-19 16:34:30|20140.09|20020.09|20142.58|20022.58|20142.73|20022.73|20140.09|20020.09|9
1632069280000|2021-09-19 16:34:40|20142.63|20022.63|20140.36|20020.36|20142.63|20022.63|20140.36|20020.36|10
1632069290000|2021-09-19 16:34:50|20140.54|20020.54|20140.42|20020.42|20140.59|20020.59|20139.85|20019.85|10
1632069300000|2021-09-19 16:35:00|20140.44|20020.44|20137.92|20017.92|20140.44|20020.44|20137.56|20017.56|9
1632069310000|2021-09-19 16:35:10|20139.38|20019.38|20140.16|20020.16|20140.16|20020.16|20139.19|20019.19|10
1632069320000|2021-09-19 16:35:20|20140.11|20020.11|20140.09|20020.09|20140.11|20020.11|20138.91|20018.91|10
1632069330000|2021-09-19 16:35:30|20140.59|20020.59|20141.32|20021.32|20141.32|20021.32|20140.59|20020.59|10
1632069340000|2021-09-19 16:35:40|20141.29|20021.29|20142.08|20022.08|20142.14|20022.14|20141.14|20021.14|8
1632069350000|2021-09-19 16:35:50|20142.57|20022.57|20144.95|20024.95|20144.95|20024.95|20142.57|20022.57|10
1632069360000|2021-09-19 16:36:00|20144.92|20024.92|20145.39|20025.39|20145.59|20025.59|20144.92|20024.92|9
1632069370000|2021-09-19 16:36:10|20145.62|20025.62|20146.82|20026.82|20146.82|20026.82|20145.62|20025.62|9
1632069380000|2021-09-19 16:36:20|20146.88|20026.88|20150.17|20030.17|20150.17|20030.17|20146.88|20026.88|10
1632069390000|2021-09-19 16:36:30|20150.35|20030.35|20153.94|20033.94|20153.94|20033.94|20150.35|20030.35|10
1632069400000|2021-09-19 16:36:40|20153.97|20033.97|20158.2|20038.2|20158.28|20038.28|20153.97|20033.97|10
1632069410000|2021-09-19 16:36:50|20158.22|20038.22|20161.85|20041.85|20161.85|20041.85|20158.22|20038.22|9
1632069420000|2021-09-19 16:37:00|20161.66|20041.66|20161.99|20041.99|20162.32|20042.32|20161.64|20041.64|10
1632069430000|2021-09-19 16:37:10|20162.08|20042.08|20161.13|20041.13|20162.08|20042.08|20160.6|20040.6|10
1632069440000|2021-09-19 16:37:20|20161.34|20041.34|20163.7|20043.7|20163.78|20043.78|20160.91|20040.91|10
1632069450000|2021-09-19 16:37:30|20163.55|20043.55|20163.63|20043.63|20163.89|20043.89|20163.31|20043.31|9
1632069460000|2021-09-19 16:37:40|20163.79|20043.79|20163.8|20043.8|20163.8|20043.8|20162.64|20042.64|8
1632069470000|2021-09-19 16:37:50|20163.76|20043.76|20163.06|20043.06|20163.76|20043.76|20162.6|20042.6|10
1632069480000|2021-09-19 16:38:00|20163.03|20043.03|20161.94|20041.94|20163.4|20043.4|20161.94|20041.94|8
1632069490000|2021-09-19 16:38:10|20161.96|20041.96|20161.33|20041.33|20161.96|20041.96|20161.31|20041.31|9
1632069500000|2021-09-19 16:38:20|20161.61|20041.61|20161.36|20041.36|20162.18|20042.18|20161.18|20041.18|10
1632069510000|2021-09-19 16:38:30|20161.64|20041.64|20163.88|20043.88|20164.26|20044.26|20161.62|20041.62|10
1632069520000|2021-09-19 16:38:40|20163.87|20043.87|20165.69|20045.69|20165.69|20045.69|20163.87|20043.87|10
1632069530000|2021-09-19 16:38:50|20165.74|20045.74|20164.4|20044.4|20165.79|20045.79|20164.29|20044.29|10
1632069540000|2021-09-19 16:39:00|20164.46|20044.46|20164.19|20044.19|20164.66|20044.66|20163.85|20043.85|8
1632069550000|2021-09-19 16:39:10|20164.42|20044.42|20164.55|20044.55|20165.64|20045.64|20163.71|20043.71|10
1632069560000|2021-09-19 16:39:20|20164.41|20044.41|20166.97|20046.97|20166.97|20046.97|20164.41|20044.41|10
1632069570000|2021-09-19 16:39:30|20167.97|20047.97|20168.42|20048.42|20169.02|20049.02|20167.5|20047.5|10
1632069580000|2021-09-19 16:39:40|20168.64|20048.64|20170.07|20050.07|20170.13|20050.13|20168.64|20048.64|9
1632069590000|2021-09-19 16:39:50|20170.29|20050.29|20167.28|20047.28|20170.29|20050.29|20167.28|20047.28|10
1632069600000|2021-09-19 16:40:00|20167.37|20047.37|20167.08|20047.08|20167.57|20047.57|20166.83|20046.83|9
1632069610000|2021-09-19 16:40:10|20167.51|20047.51|20167.56|20047.56|20168.84|20048.84|20167.51|20047.51|9
1632069620000|2021-09-19 16:40:20|20167.46|20047.46|20167.47|20047.47|20167.84|20047.84|20167.46|20047.46|9
1632069630000|2021-09-19 16:40:30|20167.21|20047.21|20167.4|20047.4|20167.92|20047.92|20167.21|20047.21|9
1632069640000|2021-09-19 16:40:40|20167.43|20047.43|20163.9|20043.9|20168.61|20048.61|20163.9|20043.9|10
1632069650000|2021-09-19 16:40:50|20163.62|20043.62|20161.36|20041.36|20163.62|20043.62|20161.36|20041.36|10
1632069660000|2021-09-19 16:41:00|20160.93|20040.93|20156.12|20036.12|20160.93|20040.93|20156.12|20036.12|10
1632069670000|2021-09-19 16:41:10|20154.96|20034.96|20150.86|20030.86|20155.15|20035.15|20150.86|20030.86|10
1632069680000|2021-09-19 16:41:20|20150.56|20030.56|20150.42|20030.42|20151.65|20031.65|20150.42|20030.42|9
1632069690000|2021-09-19 16:41:30|20150.33|20030.33|20148.49|20028.49|20150.33|20030.33|20148.49|20028.49|10
1632069700000|2021-09-19 16:41:40|20148.51|20028.51|20145.18|20025.18|20148.51|20028.51|20145.18|20025.18|9
1632069710000|2021-09-19 16:41:50|20145|20025|20144.89|20024.89|20145.56|20025.56|20144.52|20024.52|10
1632069720000|2021-09-19 16:42:00|20144.81|20024.81|20144.96|20024.96|20145.5|20025.5|20144.68|20024.68|10
1632069730000|2021-09-19 16:42:10|20144.6|20024.6|20142.95|20022.95|20144.82|20024.82|20142.95|20022.95|10
1632069740000|2021-09-19 16:42:20|20142.56|20022.56|20140.47|20020.47|20142.56|20022.56|20140.47|20020.47|10
1632069750000|2021-09-19 16:42:30|20140.39|20020.39|20139.34|20019.34|20140.77|20020.77|20139.19|20019.19|10
1632069760000|2021-09-19 16:42:40|20139.27|20019.27|20140.24|20020.24|20140.24|20020.24|20139.27|20019.27|10
1632069770000|2021-09-19 16:42:50|20140.26|20020.26|20139.43|20019.43|20140.26|20020.26|20139.28|20019.28|10
1632069780000|2021-09-19 16:43:00|20139.08|20019.08|20135.62|20015.62|20139.18|20019.18|20135.62|20015.62|10
1632069790000|2021-09-19 16:43:10|20135.07|20015.07|20131.98|20011.98|20135.07|20015.07|20131.79|20011.79|10
1632069800000|2021-09-19 16:43:20|20132|20012|20126.6|20006.6|20132.06|20012.06|20126.6|20006.6|10
1632069810000|2021-09-19 16:43:30|20126.26|20006.26|20123.36|20003.36|20126.26|20006.26|20123.36|20003.36|9
1632069820000|2021-09-19 16:43:40|20122.79|20002.79|20120.07|20000.07|20122.79|20002.79|20119.92|19999.92|10
1632069830000|2021-09-19 16:43:50|20120.27|20000.27|20121.48|20001.48|20121.62|20001.62|20120.27|20000.27|10
1632069840000|2021-09-19 16:44:00|20121.56|20001.56|20117.82|19997.82|20121.56|20001.56|20117.78|19997.78|10
1632069850000|2021-09-19 16:44:10|20118.27|19998.27|20120.62|20000.62|20120.77|20000.77|20117.41|19997.41|10
1632069860000|2021-09-19 16:44:20|20120.97|20000.97|20124|20004|20127.39|20007.39|20119.56|19999.56|9
1632069870000|2021-09-19 16:44:30|20123.88|20003.88|20122.26|20002.26|20123.88|20003.88|20121.63|20001.63|10
1632069880000|2021-09-19 16:44:40|20122.21|20002.21|20116.58|19996.58|20122.34|20002.34|20116.58|19996.58|10
1632069890000|2021-09-19 16:44:50|20116.32|19996.32|20108.44|19988.44|20116.32|19996.32|20108.44|19988.44|8
1632069900000|2021-09-19 16:45:00|20108.13|19988.13|20104.99|19984.99|20108.13|19988.13|20104.84|19984.84|10
1632069910000|2021-09-19 16:45:10|20104.73|19984.73|20104.31|19984.31|20104.73|19984.73|20101.08|19981.08|10
1632069920000|2021-09-19 16:45:20|20104.69|19984.69|20110.02|19990.02|20110.02|19990.02|20104.69|19984.69|10
1632069930000|2021-09-19 16:45:30|20109.91|19989.91|20112.12|19992.12|20113.65|19993.65|20109.91|19989.91|10
1632069940000|2021-09-19 16:45:40|20112.37|19992.37|20112.48|19992.48|20112.84|19992.84|20112.37|19992.37|10
1632069950000|2021-09-19 16:45:50|20113|19993|20113.44|19993.44|20113.72|19993.72|20112.93|19992.93|10
1632069960000|2021-09-19 16:46:00|20113.92|19993.92|20115.73|19995.73|20115.73|19995.73|20113.88|19993.88|10
1632069970000|2021-09-19 16:46:10|20115.71|19995.71|20115.75|19995.75|20115.82|19995.82|20114.66|19994.66|10
1632069980000|2021-09-19 16:46:20|20115.93|19995.93|20119.31|19999.31|20119.31|19999.31|20115.93|19995.93|10
1632069990000|2021-09-19 16:46:30|20118.83|19998.83|20121.48|20001.48|20121.48|20001.48|20118.57|19998.57|10
1632070000000|2021-09-19 16:46:40|20122.36|20002.36|20126.51|20006.51|20126.51|20006.51|20122.36|20002.36|10
1632070010000|2021-09-19 16:46:50|20126.23|20006.23|20128.41|20008.41|20128.41|20008.41|20126.23|20006.23|10
1632070020000|2021-09-19 16:47:00|20128.59|20008.59|20129|20009|20129.3|20009.3|20128.59|20008.59|10
1632070030000|2021-09-19 16:47:10|20128.93|20008.93|20129.8|20009.8|20130.31|20010.31|20128.46|20008.46|10
1632070040000|2021-09-19 16:47:20|20129.69|20009.69|20129.43|20009.43|20131.1|20011.1|20129.43|20009.43|9
1632070050000|2021-09-19 16:47:30|20129.78|20009.78|20134.44|20014.44|20134.44|20014.44|20129.67|20009.67|10
1632070060000|2021-09-19 16:47:40|20134.59|20014.59|20136.54|20016.54|20136.54|20016.54|20134.5|20014.5|10
1632070070000|2021-09-19 16:47:50|20136.64|20016.64|20137.34|20017.34|20137.88|20017.88|20136.64|20016.64|9
1632070080000|2021-09-19 16:48:00|20137.68|20017.68|20140.69|20020.69|20140.69|20020.69|20137.66|20017.66|10
1632070090000|2021-09-19 16:48:10|20139.75|20019.75|20144.24|20024.24|20145.44|20025.44|20139.75|20019.75|10
1632070100000|2021-09-19 16:48:20|20143.88|20023.88|20140.32|20020.32|20144.39|20024.39|20140.32|20020.32|10
1632070110000|2021-09-19 16:48:30|20140.28|20020.28|20135.1|20015.1|20140.28|20020.28|20135.1|20015.1|10
1632070120000|2021-09-19 16:48:40|20134.31|20014.31|20133.87|20013.87|20134.31|20014.31|20133.87|20013.87|9
1632070130000|2021-09-19 16:48:50|20133.57|20013.57|20134.4|20014.4|20134.53|20014.53|20133.57|20013.57|10
1632070140000|2021-09-19 16:49:00|20135|20015|20133.18|20013.18|20135|20015|20133.18|20013.18|10
1632070150000|2021-09-19 16:49:10|20133.03|20013.03|20135.72|20015.72|20135.72|20015.72|20133.03|20013.03|9
1632070160000|2021-09-19 16:49:20|20136.33|20016.33|20138.02|20018.02|20138.02|20018.02|20136.19|20016.19|10
1632070170000|2021-09-19 16:49:30|20137.87|20017.87|20137.38|20017.38|20137.87|20017.87|20137.34|20017.34|10
1632070180000|2021-09-19 16:49:40|20137.7|20017.7|20135.48|20015.48|20137.81|20017.81|20135.48|20015.48|10
1632070190000|2021-09-19 16:49:50|20135.51|20015.51|20133.38|20013.38|20136.46|20016.46|20133.38|20013.38|10
1632070200000|2021-09-19 16:50:00|20131.85|20011.85|20129.81|20009.81|20131.85|20011.85|20129.81|20009.81|9
1632070210000|2021-09-19 16:50:10|20129.9|20009.9|20130.33|20010.33|20130.33|20010.33|20129.12|20009.12|9
1632070220000|2021-09-19 16:50:20|20130.09|20010.09|20129.15|20009.15|20130.65|20010.65|20129.15|20009.15|9
1632070230000|2021-09-19 16:50:30|20129.82|20009.82|20129.58|20009.58|20130.63|20010.63|20129.26|20009.26|10
1632070240000|2021-09-19 16:50:40|20129.73|20009.73|20134.27|20014.27|20134.27|20014.27|20129.73|20009.73|10
1632070250000|2021-09-19 16:50:50|20135.97|20015.97|20135.35|20015.35|20135.97|20015.97|20134.91|20014.91|10
1632070260000|2021-09-19 16:51:00|20135.53|20015.53|20135.78|20015.78|20136.31|20016.31|20135.53|20015.53|10
1632070270000|2021-09-19 16:51:10|20135.89|20015.89|20138.07|20018.07|20138.07|20018.07|20135.89|20015.89|10
1632070280000|2021-09-19 16:51:20|20137.35|20017.35|20137.71|20017.71|20138.05|20018.05|20137.33|20017.33|8
1632070290000|2021-09-19 16:51:30|20137.56|20017.56|20138.65|20018.65|20138.93|20018.93|20137.56|20017.56|10
1632070300000|2021-09-19 16:51:40|20139.12|20019.12|20139.93|20019.93|20139.93|20019.93|20138.91|20018.91|8
1632070310000|2021-09-19 16:51:50|20139.87|20019.87|20140.23|20020.23|20140.23|20020.23|20139.71|20019.71|9
1632070320000|2021-09-19 16:52:00|20140.01|20020.01|20137.44|20017.44|20140.01|20020.01|20137.44|20017.44|10
1632070330000|2021-09-19 16:52:10|20137.02|20017.02|20138.6|20018.6|20138.6|20018.6|20136.68|20016.68|10
1632070340000|2021-09-19 16:52:20|20138.25|20018.25|20138.19|20018.19|20138.25|20018.25|20136.29|20016.29|10
1632070350000|2021-09-19 16:52:30|20138.15|20018.15|20138.26|20018.26|20138.59|20018.59|20138.15|20018.15|9
1632070360000|2021-09-19 16:52:40|20138.76|20018.76|20139.21|20019.21|20139.24|20019.24|20138.76|20018.76|8
1632070370000|2021-09-19 16:52:50|20139.23|20019.23|20138.5|20018.5|20139.46|20019.46|20138.43|20018.43|9
1632070380000|2021-09-19 16:53:00|20139.03|20019.03|20139.98|20019.98|20140.24|20020.24|20139.03|20019.03|10
1632070390000|2021-09-19 16:53:10|20140.08|20020.08|20141.56|20021.56|20141.56|20021.56|20139.78|20019.78|9
1632070400000|2021-09-19 16:53:20|20140.95|20020.95|20140.54|20020.54|20141.74|20021.74|20140.5|20020.5|10
1632070410000|2021-09-19 16:53:30|20140.37|20020.37|20140.61|20020.61|20140.61|20020.61|20139.93|20019.93|10
1632070420000|2021-09-19 16:53:40|20140.58|20020.58|20140.79|20020.79|20141.1|20021.1|20140.48|20020.48|9
1632070430000|2021-09-19 16:53:50|20139.95|20019.95|20137.88|20017.88|20140.14|20020.14|20137.88|20017.88|9
1632070440000|2021-09-19 16:54:00|20137.98|20017.98|20134.26|20014.26|20137.98|20017.98|20134.26|20014.26|9
1632070450000|2021-09-19 16:54:10|20133.45|20013.45|20131.19|20011.19|20133.45|20013.45|20131.19|20011.19|10
1632070460000|2021-09-19 16:54:20|20129.69|20009.69|20125.53|20005.53|20130.21|20010.21|20125.53|20005.53|10
1632070470000|2021-09-19 16:54:30|20125.46|20005.46|20121.43|20001.43|20125.46|20005.46|20121.43|20001.43|10
1632070480000|2021-09-19 16:54:40|20121.24|20001.24|20117.6|19997.6|20121.24|20001.24|20117.6|19997.6|9
1632070490000|2021-09-19 16:54:50|20117.56|19997.56|20114.15|19994.15|20117.56|19997.56|20114.15|19994.15|10
1632070500000|2021-09-19 16:55:00|20114.26|19994.26|20108.5|19988.5|20114.26|19994.26|20108.5|19988.5|10
1632070510000|2021-09-19 16:55:10|20108.33|19988.33|20108.61|19988.61|20109.08|19989.08|20107.47|19987.47|9
1632070520000|2021-09-19 16:55:20|20108.09|19988.09|20106.69|19986.69|20108.17|19988.17|20106.69|19986.69|10
1632070530000|2021-09-19 16:55:30|20106.41|19986.41|20105.87|19985.87|20106.56|19986.56|20105.62|19985.62|10
1632070540000|2021-09-19 16:55:40|20105.89|19985.89|20106.4|19986.4|20106.75|19986.75|20105.59|19985.59|10
1632070550000|2021-09-19 16:55:50|20106.49|19986.49|20105.61|19985.61|20106.76|19986.76|20105.61|19985.61|10
1632070560000|2021-09-19 16:56:00|20105.82|19985.82|20106.06|19986.06|20106.34|19986.34|20105.31|19985.31|10
1632070570000|2021-09-19 16:56:10|20105.79|19985.79|20102.27|19982.27|20105.79|19985.79|20102.21|19982.21|10
1632070580000|2021-09-19 16:56:20|20101.92|19981.92|20101.07|19981.07|20101.92|19981.92|20100.77|19980.77|9
1632070590000|2021-09-19 16:56:30|20100.44|19980.44|20095.66|19975.66|20100.44|19980.44|20095.66|19975.66|10
1632070600000|2021-09-19 16:56:40|20095.7|19975.7|20094.86|19974.86|20095.9|19975.9|20094.86|19974.86|10
1632070610000|2021-09-19 16:56:50|20095.27|19975.27|20096.56|19976.56|20096.56|19976.56|20094.71|19974.71|9
1632070620000|2021-09-19 16:57:00|20096.35|19976.35|20096.33|19976.33|20096.44|19976.44|20096|19976|10
1632070630000|2021-09-19 16:57:10|20096.14|19976.14|20095.66|19975.66|20096.36|19976.36|20094.94|19974.94|10
1632070640000|2021-09-19 16:57:20|20095.6|19975.6|20098.11|19978.11|20098.45|19978.45|20095.6|19975.6|10
1632070650000|2021-09-19 16:57:30|20098.15|19978.15|20097.61|19977.61|20099.22|19979.22|20097.61|19977.61|10
1632070660000|2021-09-19 16:57:40|20097.55|19977.55|20096.5|19976.5|20097.55|19977.55|20096|19976|10
1632070670000|2021-09-19 16:57:50|20096.38|19976.38|20098.12|19978.12|20098.12|19978.12|20096.38|19976.38|8
1632070680000|2021-09-19 16:58:00|20097.61|19977.61|20097.67|19977.67|20098.34|19978.34|20097.61|19977.61|10
1632070690000|2021-09-19 16:58:10|20097.62|19977.62|20095.56|19975.56|20097.62|19977.62|20095.48|19975.48|10
1632070700000|2021-09-19 16:58:20|20095.54|19975.54|20093.2|19973.2|20095.54|19975.54|20093.18|19973.18|8
1632070710000|2021-09-19 16:58:30|20092.99|19972.99|20091.13|19971.13|20093.57|19973.57|20091.13|19971.13|10
1632070720000|2021-09-19 16:58:40|20090.2|19970.2|20088.81|19968.81|20090.8|19970.8|20088.57|19968.57|9
1632070730000|2021-09-19 16:58:50|20088.77|19968.77|20092.02|19972.02|20092.02|19972.02|20088.42|19968.42|10
1632070740000|2021-09-19 16:59:00|20092.31|19972.31|20094.76|19974.76|20094.76|19974.76|20092.31|19972.31|10
1632070750000|2021-09-19 16:59:10|20094.75|19974.75|20092.98|19972.98|20094.96|19974.96|20092.98|19972.98|9
1632070760000|2021-09-19 16:59:20|20093.72|19973.72|20090.45|19970.45|20093.72|19973.72|20090.29|19970.29|10
1632070770000|2021-09-19 16:59:30|20090.47|19970.47|20088.68|19968.68|20090.47|19970.47|20088.68|19968.68|10
1632070780000|2021-09-19 16:59:40|20088.45|19968.45|20086.41|19966.41|20088.45|19968.45|20086.41|19966.41|10
1632070790000|2021-09-19 16:59:50|20086.21|19966.21|20085.59|19965.59|20086.51|19966.51|20085.59|19965.59|10
1632070800000|2021-09-19 17:00:00|20085.48|19965.48|20080.79|19960.79|20085.48|19965.48|20080.79|19960.79|10
1632070810000|2021-09-19 17:00:10|20080.75|19960.75|20081.78|19961.78|20081.78|19961.78|20078.51|19958.51|10
1632070820000|2021-09-19 17:00:20|20081.32|19961.32|20083.51|19963.51|20084.73|19964.73|20081.32|19961.32|10
1632070830000|2021-09-19 17:00:30|20082.88|19962.88|20084.13|19964.13|20084.19|19964.19|20082.88|19962.88|10
1632070840000|2021-09-19 17:00:40|20084.34|19964.34|20087.86|19967.86|20087.86|19967.86|20084.32|19964.32|10
1632070850000|2021-09-19 17:00:50|20087.56|19967.56|20098.6|19978.6|20098.6|19978.6|20087.56|19967.56|10
1632070860000|2021-09-19 17:01:00|20098.88|19978.88|20101.17|19981.17|20101.17|19981.17|20098.13|19978.13|10
1632070870000|2021-09-19 17:01:10|20102.08|19982.08|20106.71|19986.71|20106.71|19986.71|20102.08|19982.08|9
1632070880000|2021-09-19 17:01:20|20106.97|19986.97|20108.4|19988.4|20108.4|19988.4|20106.78|19986.78|10
1632070890000|2021-09-19 17:01:30|20108.61|19988.61|20111.61|19991.61|20111.81|19991.81|20108.61|19988.61|9
1632070900000|2021-09-19 17:01:40|20111.57|19991.57|20111.55|19991.55|20112.18|19992.18|20111.29|19991.29|10
1632070910000|2021-09-19 17:01:50|20110.98|19990.98|20108.54|19988.54|20111.33|19991.33|20108.54|19988.54|10
1632070920000|2021-09-19 17:02:00|20108.56|19988.56|20110.04|19990.04|20110.04|19990.04|20107.74|19987.74|10
1632070930000|2021-09-19 17:02:10|20108.6|19988.6|20108.72|19988.72|20109.31|19989.31|20108.4|19988.4|8
1632070940000|2021-09-19 17:02:20|20108.62|19988.62|20108.17|19988.17|20108.63|19988.63|20107.48|19987.48|9
1632070950000|2021-09-19 17:02:30|20108.13|19988.13|20108.01|19988.01|20108.38|19988.38|20107.73|19987.73|9
1632070960000|2021-09-19 17:02:40|20107.92|19987.92|20110.99|19990.99|20111.2|19991.2|20107.92|19987.92|9
1632070970000|2021-09-19 17:02:50|20110.34|19990.34|20111.26|19991.26|20111.26|19991.26|20110.3|19990.3|10
1632070980000|2021-09-19 17:03:00|20111.11|19991.11|20112.49|19992.49|20112.49|19992.49|20111.03|19991.03|10
1632070990000|2021-09-19 17:03:10|20112.79|19992.79|20113.87|19993.87|20114.32|19994.32|20112.79|19992.79|9
1632071000000|2021-09-19 17:03:20|20114.02|19994.02|20113.7|19993.7|20114.62|19994.62|20113.54|19993.54|10
1632071010000|2021-09-19 17:03:30|20112.87|19992.87|20112.32|19992.32|20112.87|19992.87|20111.64|19991.64|9
1632071020000|2021-09-19 17:03:40|20112.16|19992.16|20110.6|19990.6|20112.16|19992.16|20110.44|19990.44|10
1632071030000|2021-09-19 17:03:50|20110.98|19990.98|20112.63|19992.63|20112.75|19992.75|20110.97|19990.97|10
1632071040000|2021-09-19 17:04:00|20112.71|19992.71|20112.94|19992.94|20113.19|19993.19|20112.56|19992.56|10
1632071050000|2021-09-19 17:04:10|20112.97|19992.97|20113.44|19993.44|20114.12|19994.12|20112.97|19992.97|9
1632071060000|2021-09-19 17:04:20|20113.63|19993.63|20116.41|19996.41|20116.5|19996.5|20113.58|19993.58|10
1632071070000|2021-09-19 17:04:30|20116.56|19996.56|20116.5|19996.5|20117.16|19997.16|20116.5|19996.5|10
1632071080000|2021-09-19 17:04:40|20116.72|19996.72|20119.93|19999.93|20119.95|19999.95|20116.72|19996.72|10
1632071090000|2021-09-19 17:04:50|20119.74|19999.74|20120.71|20000.71|20120.92|20000.92|20119.74|19999.74|9
1632071100000|2021-09-19 17:05:00|20120.56|20000.56|20121.15|20001.15|20121.46|20001.46|20120.56|20000.56|8
1632071110000|2021-09-19 17:05:10|20121.32|20001.32|20122.94|20002.94|20123.17|20003.17|20121.32|20001.32|10
1632071120000|2021-09-19 17:05:20|20123.27|20003.27|20128.6|20008.6|20129.02|20009.02|20123.02|20003.02|10
1632071130000|2021-09-19 17:05:30|20129.96|20009.96|20132.29|20012.29|20132.29|20012.29|20129.96|20009.96|10
1632071140000|2021-09-19 17:05:40|20131.9|20011.9|20135.28|20015.28|20135.75|20015.75|20131.9|20011.9|9
1632071150000|2021-09-19 17:05:50|20135.69|20015.69|20135|20015|20135.69|20015.69|20133.7|20013.7|10
1632071160000|2021-09-19 17:06:00|20135.12|20015.12|20136.1|20016.1|20136.15|20016.15|20135.12|20015.12|9
1632071170000|2021-09-19 17:06:10|20136.03|20016.03|20137.34|20017.34|20137.34|20017.34|20136.03|20016.03|10
1632071180000|2021-09-19 17:06:20|20137.08|20017.08|20137.22|20017.22|20137.74|20017.74|20136.92|20016.92|10
1632071190000|2021-09-19 17:06:30|20137.21|20017.21|20136.54|20016.54|20137.36|20017.36|20136.54|20016.54|9
1632071200000|2021-09-19 17:06:40|20136.3|20016.3|20133.37|20013.37|20136.36|20016.36|20133.37|20013.37|8
1632071210000|2021-09-19 17:06:50|20133.15|20013.15|20131.29|20011.29|20133.51|20013.51|20131.02|20011.02|10
1632071220000|2021-09-19 17:07:00|20130.62|20010.62|20126.83|20006.83|20130.62|20010.62|20126.83|20006.83|10
1632071230000|2021-09-19 17:07:10|20126.81|20006.81|20128.4|20008.4|20128.42|20008.42|20126.57|20006.57|10
1632071240000|2021-09-19 17:07:20|20128.32|20008.32|20129.43|20009.43|20129.43|20009.43|20127.88|20007.88|10
1632071250000|2021-09-19 17:07:30|20129.78|20009.78|20130.29|20010.29|20130.29|20010.29|20128.77|20008.77|10
1632071260000|2021-09-19 17:07:40|20130.95|20010.95|20132.8|20012.8|20132.8|20012.8|20130.95|20010.95|10
1632071270000|2021-09-19 17:07:50|20132.86|20012.86|20132.91|20012.91|20133.29|20013.29|20132.82|20012.82|9
1632071280000|2021-09-19 17:08:00|20132.72|20012.72|20132.04|20012.04|20132.84|20012.84|20132.04|20012.04|8
1632071290000|2021-09-19 17:08:10|20131.63|20011.63|20132.98|20012.98|20133.2|20013.2|20131.43|20011.43|10
1632071300000|2021-09-19 17:08:20|20133.06|20013.06|20135.32|20015.32|20136.05|20016.05|20133.06|20013.06|10
1632071310000|2021-09-19 17:08:30|20134.47|20014.47|20135.13|20015.13|20135.22|20015.22|20134.46|20014.46|10
1632071320000|2021-09-19 17:08:40|20135.46|20015.46|20135.43|20015.43|20135.77|20015.77|20135.43|20015.43|8
1632071330000|2021-09-19 17:08:50|20135.31|20015.31|20133.49|20013.49|20135.44|20015.44|20133.39|20013.39|10
1632071340000|2021-09-19 17:09:00|20133.48|20013.48|20133.94|20013.94|20133.98|20013.98|20133.48|20013.48|10
1632071350000|2021-09-19 17:09:10|20133.65|20013.65|20134.12|20014.12|20134.38|20014.38|20133.65|20013.65|10
1632071360000|2021-09-19 17:09:20|20133.98|20013.98|20134.35|20014.35|20134.35|20014.35|20132.83|20012.83|8
1632071370000|2021-09-19 17:09:30|20134.34|20014.34|20136.72|20016.72|20136.72|20016.72|20133.86|20013.86|10
1632071380000|2021-09-19 17:09:40|20136.59|20016.59|20140.42|20020.42|20140.42|20020.42|20136.59|20016.59|10
1632071390000|2021-09-19 17:09:50|20140.71|20020.71|20141.6|20021.6|20141.6|20021.6|20140.45|20020.45|10
1632071400000|2021-09-19 17:10:00|20142.31|20022.31|20143.52|20023.52|20143.77|20023.77|20142.31|20022.31|9
1632071410000|2021-09-19 17:10:10|20144.47|20024.47|20143.51|20023.51|20144.47|20024.47|20143.32|20023.32|9
1632071420000|2021-09-19 17:10:20|20143.54|20023.54|20146.86|20026.86|20146.86|20026.86|20143.54|20023.54|9
1632071430000|2021-09-19 17:10:30|20147.48|20027.48|20149.01|20029.01|20149.01|20029.01|20147.1|20027.1|10
1632071440000|2021-09-19 17:10:40|20148.82|20028.82|20149.56|20029.56|20149.56|20029.56|20148.14|20028.14|10
1632071450000|2021-09-19 17:10:50|20148.38|20028.38|20148.51|20028.51|20148.59|20028.59|20148.28|20028.28|9
1632071460000|2021-09-19 17:11:00|20149.24|20029.24|20143.64|20023.64|20150.04|20030.04|20143.64|20023.64|10
1632071470000|2021-09-19 17:11:10|20143.2|20023.2|20143.67|20023.67|20144.33|20024.33|20143.2|20023.2|9
1632071480000|2021-09-19 17:11:20|20143.66|20023.66|20142.55|20022.55|20143.66|20023.66|20142.43|20022.43|10
1632071490000|2021-09-19 17:11:30|20142.52|20022.52|20139.26|20019.26|20142.59|20022.59|20139.26|20019.26|10
1632071500000|2021-09-19 17:11:40|20138.88|20018.88|20135.86|20015.86|20138.88|20018.88|20135.61|20015.61|10
1632071510000|2021-09-19 17:11:50|20136.54|20016.54|20129.17|20009.17|20136.54|20016.54|20129.17|20009.17|10
1632071520000|2021-09-19 17:12:00|20129.32|20009.32|20121.38|20001.38|20129.32|20009.32|20121.38|20001.38|10
1632071530000|2021-09-19 17:12:10|20120.18|20000.18|20116.97|19996.97|20120.18|20000.18|20116.97|19996.97|8
1632071540000|2021-09-19 17:12:20|20116.87|19996.87|20116.22|19996.22|20116.87|19996.87|20115.35|19995.35|10
1632071550000|2021-09-19 17:12:30|20116.35|19996.35|20116.44|19996.44|20116.85|19996.85|20116.06|19996.06|9
1632071560000|2021-09-19 17:12:40|20116.34|19996.34|20115.04|19995.04|20116.34|19996.34|20113.6|19993.6|10
1632071570000|2021-09-19 17:12:50|20115.21|19995.21|20114.38|19994.38|20115.23|19995.23|20113.29|19993.29|8
1632071580000|2021-09-19 17:13:00|20114.49|19994.49|20115.01|19995.01|20115.64|19995.64|20114.35|19994.35|9
1632071590000|2021-09-19 17:13:10|20114.7|19994.7|20115.58|19995.58|20116.45|19996.45|20114.7|19994.7|10
1632071600000|2021-09-19 17:13:20|20115.74|19995.74|20117.59|19997.59|20117.59|19997.59|20115.74|19995.74|10
1632071610000|2021-09-19 17:13:30|20118.39|19998.39|20120.77|20000.77|20121.05|20001.05|20118.38|19998.38|10
1632071620000|2021-09-19 17:13:40|20120.16|20000.16|20118.73|19998.73|20120.53|20000.53|20118.73|19998.73|10
1632071630000|2021-09-19 17:13:50|20118.61|19998.61|20118.04|19998.04|20119.04|19999.04|20118.04|19998.04|9
1632071640000|2021-09-19 17:14:00|20117.71|19997.71|20117.13|19997.13|20118.09|19998.09|20117.13|19997.13|9
1632071650000|2021-09-19 17:14:10|20117.04|19997.04|20114.05|19994.05|20117.62|19997.62|20114.05|19994.05|10
1632071660000|2021-09-19 17:14:20|20113.14|19993.14|20111.26|19991.26|20113.68|19993.68|20111.26|19991.26|10
1632071670000|2021-09-19 17:14:30|20110.74|19990.74|20108.49|19988.49|20110.74|19990.74|20108.49|19988.49|10
1632071680000|2021-09-19 17:14:40|20108.52|19988.52|20107.51|19987.51|20108.91|19988.91|20107.51|19987.51|10
1632071690000|2021-09-19 17:14:50|20107.93|19987.93|20108.07|19988.07|20108.07|19988.07|20107.67|19987.67|9
1632071700000|2021-09-19 17:15:00|20108.3|19988.3|20110.73|19990.73|20110.73|19990.73|20108.16|19988.16|10
1632071710000|2021-09-19 17:15:10|20110.42|19990.42|20109.45|19989.45|20111.04|19991.04|20109.45|19989.45|10
1632071720000|2021-09-19 17:15:20|20109.43|19989.43|20110.24|19990.24|20110.24|19990.24|20109.15|19989.15|10
1632071730000|2021-09-19 17:15:30|20110.2|19990.2|20108.83|19988.83|20110.4|19990.4|20108.59|19988.59|10
1632071740000|2021-09-19 17:15:40|20108.99|19988.99|20108.96|19988.96|20109.22|19989.22|20108.69|19988.69|10
1632071750000|2021-09-19 17:15:50|20108.95|19988.95|20109.95|19989.95|20109.95|19989.95|20108.37|19988.37|10
1632071760000|2021-09-19 17:16:00|20109.88|19989.88|20108.61|19988.61|20109.88|19989.88|20108.52|19988.52|9
1632071770000|2021-09-19 17:16:10|20109.02|19989.02|20106|19986|20109.23|19989.23|20106|19986|9
1632071780000|2021-09-19 17:16:20|20106.13|19986.13|20103.54|19983.54|20106.13|19986.13|20103.47|19983.47|8
1632071790000|2021-09-19 17:16:30|20102.46|19982.46|20102.83|19982.83|20102.83|19982.83|20102.23|19982.23|9
1632071800000|2021-09-19 17:16:40|20102.86|19982.86|20102.54|19982.54|20103|19983|20102.53|19982.53|8
1632071810000|2021-09-19 17:16:50|20102.53|19982.53|20107.35|19987.35|20107.35|19987.35|20102.52|19982.52|9
1632071820000|2021-09-19 17:17:00|20107.26|19987.26|20111.08|19991.08|20111.08|19991.08|20107.26|19987.26|9
1632071830000|2021-09-19 17:17:10|20111.35|19991.35|20112.91|19992.91|20112.91|19992.91|20111.35|19991.35|9
1632071840000|2021-09-19 17:17:20|20113.47|19993.47|20119.01|19999.01|20119.01|19999.01|20113.34|19993.34|10
1632071850000|2021-09-19 17:17:30|20119.7|19999.7|20120.72|20000.72|20120.72|20000.72|20119.7|19999.7|7
1632071860000|2021-09-19 17:17:40|20120.64|20000.64|20122.27|20002.27|20122.28|20002.28|20120.64|20000.64|8
1632071870000|2021-09-19 17:17:50|20122.25|20002.25|20123.23|20003.23|20123.37|20003.37|20121.88|20001.88|8
1632071880000|2021-09-19 17:18:00|20123.73|20003.73|20125.09|20005.09|20125.9|20005.9|20123.73|20003.73|10
1632071890000|2021-09-19 17:18:10|20126.73|20006.73|20127.28|20007.28|20127.28|20007.28|20126.52|20006.52|10
1632071900000|2021-09-19 17:18:20|20127.06|20007.06|20128.52|20008.52|20128.52|20008.52|20126.69|20006.69|9
1632071910000|2021-09-19 17:18:30|20128.44|20008.44|20131.2|20011.2|20131.2|20011.2|20128.44|20008.44|9
1632071920000|2021-09-19 17:18:40|20131.39|20011.39|20130.75|20010.75|20131.39|20011.39|20130.49|20010.49|10
1632071930000|2021-09-19 17:18:50|20130.94|20010.94|20129.01|20009.01|20130.94|20010.94|20129.01|20009.01|9
1632071940000|2021-09-19 17:19:00|20128.12|20008.12|20127.89|20007.89|20128.78|20008.78|20127.6|20007.6|9
1632071950000|2021-09-19 17:19:10|20127.8|20007.8|20129.19|20009.19|20129.19|20009.19|20127.43|20007.43|9
1632071960000|2021-09-19 17:19:20|20129.32|20009.32|20128.76|20008.76|20129.32|20009.32|20128.66|20008.66|8
1632071970000|2021-09-19 17:19:30|20128.75|20008.75|20128.44|20008.44|20128.85|20008.85|20127.97|20007.97|9
1632071980000|2021-09-19 17:19:40|20128.52|20008.52|20132.53|20012.53|20132.53|20012.53|20128.52|20008.52|9
1632071990000|2021-09-19 17:19:50|20132.57|20012.57|20133.13|20013.13|20133.13|20013.13|20132.57|20012.57|10
1632072000000|2021-09-19 17:20:00|20133.33|20013.33|20134.39|20014.39|20134.39|20014.39|20133.33|20013.33|10
1632072010000|2021-09-19 17:20:10|20134.47|20014.47|20136.93|20016.93|20136.93|20016.93|20134.47|20014.47|10
1632072020000|2021-09-19 17:20:20|20136.79|20016.79|20136.88|20016.88|20137|20017|20136.43|20016.43|9
1632072030000|2021-09-19 17:20:30|20137.01|20017.01|20136.61|20016.61|20137.55|20017.55|20136.61|20016.61|9
1632072040000|2021-09-19 17:20:40|20136.4|20016.4|20135.56|20015.56|20136.42|20016.42|20135.56|20015.56|10
1632072050000|2021-09-19 17:20:50|20135.03|20015.03|20134.58|20014.58|20135.03|20015.03|20134.55|20014.55|8
1632072060000|2021-09-19 17:21:00|20134.42|20014.42|20132.7|20012.7|20134.42|20014.42|20132.7|20012.7|9
1632072070000|2021-09-19 17:21:10|20132.37|20012.37|20131.03|20011.03|20132.39|20012.39|20130.71|20010.71|10
1632072080000|2021-09-19 17:21:20|20130.97|20010.97|20130.48|20010.48|20130.97|20010.97|20129.92|20009.92|10
1632072090000|2021-09-19 17:21:30|20130.22|20010.22|20130.9|20010.9|20130.93|20010.93|20130.22|20010.22|9
1632072100000|2021-09-19 17:21:40|20130.94|20010.94|20132.05|20012.05|20132.06|20012.06|20130.94|20010.94|8
1632072110000|2021-09-19 17:21:50|20131.67|20011.67|20133.45|20013.45|20133.45|20013.45|20131.67|20011.67|9
1632072120000|2021-09-19 17:22:00|20132.64|20012.64|20132.85|20012.85|20133.02|20013.02|20132.25|20012.25|10
1632072130000|2021-09-19 17:22:10|20132.96|20012.96|20133.65|20013.65|20133.65|20013.65|20132.96|20012.96|8
1632072140000|2021-09-19 17:22:20|20132.98|20012.98|20132.69|20012.69|20133.94|20013.94|20132.69|20012.69|9
1632072150000|2021-09-19 17:22:30|20131.88|20011.88|20130.73|20010.73|20131.94|20011.94|20130.73|20010.73|9
1632072160000|2021-09-19 17:22:40|20130.78|20010.78|20131.16|20011.16|20131.16|20011.16|20130.34|20010.34|9
1632072170000|2021-09-19 17:22:50|20131.17|20011.17|20129.48|20009.48|20131.17|20011.17|20129.48|20009.48|9
1632072180000|2021-09-19 17:23:00|20129.43|20009.43|20127.93|20007.93|20129.43|20009.43|20127.93|20007.93|9
1632072190000|2021-09-19 17:23:10|20127.91|20007.91|20128.52|20008.52|20128.52|20008.52|20127.91|20007.91|8
1632072200000|2021-09-19 17:23:20|20128.86|20008.86|20129.47|20009.47|20129.66|20009.66|20128.64|20008.64|10
1632072210000|2021-09-19 17:23:30|20128.71|20008.71|20129.31|20009.31|20129.31|20009.31|20128.16|20008.16|10
1632072220000|2021-09-19 17:23:40|20129.38|20009.38|20128.73|20008.73|20129.77|20009.77|20128.73|20008.73|8
1632072230000|2021-09-19 17:23:50|20128.54|20008.54|20129.82|20009.82|20129.82|20009.82|20128.51|20008.51|8
1632072240000|2021-09-19 17:24:00|20130.38|20010.38|20132.86|20012.86|20132.86|20012.86|20130.35|20010.35|10
1632072250000|2021-09-19 17:24:10|20133.18|20013.18|20133.74|20013.74|20133.74|20013.74|20132.92|20012.92|10
1632072260000|2021-09-19 17:24:20|20133.43|20013.43|20131.77|20011.77|20133.43|20013.43|20131.39|20011.39|9
1632072270000|2021-09-19 17:24:30|20131.74|20011.74|20130.67|20010.67|20131.74|20011.74|20130.63|20010.63|10
1632072280000|2021-09-19 17:24:40|20131.12|20011.12|20130.02|20010.02|20131.25|20011.25|20129.5|20009.5|10
1632072290000|2021-09-19 17:24:50|20130.04|20010.04|20129.85|20009.85|20130.49|20010.49|20129.84|20009.84|9
1632072300000|2021-09-19 17:25:00|20129.49|20009.49|20128.14|20008.14|20129.49|20009.49|20127.4|20007.4|10
1632072310000|2021-09-19 17:25:10|20128.28|20008.28|20127.94|20007.94|20128.29|20008.29|20127.94|20007.94|10
1632072320000|2021-09-19 17:25:20|20128.42|20008.42|20126.67|20006.67|20128.7|20008.7|20126.67|20006.67|10
1632072330000|2021-09-19 17:25:30|20127.26|20007.26|20126.24|20006.24|20127.26|20007.26|20125.99|20005.99|10
1632072340000|2021-09-19 17:25:40|20125.9|20005.9|20121.66|20001.66|20125.9|20005.9|20121.62|20001.62|9
1632072350000|2021-09-19 17:25:50|20122|20002|20122.89|20002.89|20123.16|20003.16|20122|20002|10
1632072360000|2021-09-19 17:26:00|20122.83|20002.83|20116.07|19996.07|20122.83|20002.83|20116.07|19996.07|10
1632072370000|2021-09-19 17:26:10|20116.11|19996.11|20115.02|19995.02|20116.19|19996.19|20115.02|19995.02|10
1632072380000|2021-09-19 17:26:20|20114.21|19994.21|20113.47|19993.47|20114.47|19994.47|20113.2|19993.2|10
1632072390000|2021-09-19 17:26:30|20112.77|19992.77|20110.25|19990.25|20112.77|19992.77|20110.25|19990.25|10
1632072400000|2021-09-19 17:26:40|20109.89|19989.89|20110.88|19990.88|20110.88|19990.88|20109.88|19989.88|10
1632072410000|2021-09-19 17:26:50|20110.8|19990.8|20110.8|19990.8|20111.36|19991.36|20110.48|19990.48|10
1632072420000|2021-09-19 17:27:00|20110.77|19990.77|20111.24|19991.24|20111.24|19991.24|20110.62|19990.62|10
1632072430000|2021-09-19 17:27:10|20111.42|19991.42|20111.05|19991.05|20111.74|19991.74|20111.05|19991.05|10
1632072440000|2021-09-19 17:27:20|20110.77|19990.77|20110.81|19990.81|20111.27|19991.27|20109.82|19989.82|9
1632072450000|2021-09-19 17:27:30|20110.93|19990.93|20110.93|19990.93|20111.71|19991.71|20110.93|19990.93|9
1632072460000|2021-09-19 17:27:40|20110.94|19990.94|20111.87|19991.87|20112.02|19992.02|20110.94|19990.94|8
1632072470000|2021-09-19 17:27:50|20111.86|19991.86|20110.26|19990.26|20111.9|19991.9|20110.26|19990.26|9
1632072480000|2021-09-19 17:28:00|20110.51|19990.51|20111.28|19991.28|20111.42|19991.42|20110.42|19990.42|10
1632072490000|2021-09-19 17:28:10|20111.38|19991.38|20103.56|19983.56|20111.38|19991.38|20103.56|19983.56|10
1632072500000|2021-09-19 17:28:20|20103.41|19983.41|20093.38|19973.38|20103.41|19983.41|20093.38|19973.38|9
1632072510000|2021-09-19 17:28:30|20090.92|19970.92|20087.48|19967.48|20090.92|19970.92|20087.34|19967.34|10
1632072520000|2021-09-19 17:28:40|20086.59|19966.59|20080.48|19960.48|20086.59|19966.59|20080.47|19960.47|10
1632072530000|2021-09-19 17:28:50|20080.12|19960.12|20065.98|19945.98|20080.12|19960.12|20065.98|19945.98|10
1632072540000|2021-09-19 17:29:00|20062.81|19942.81|20061.04|19941.04|20063.32|19943.32|20058.3|19938.3|10
1632072550000|2021-09-19 17:29:10|20061.46|19941.46|20053.8|19933.8|20061.46|19941.46|20053.33|19933.33|10
1632072560000|2021-09-19 17:29:20|20054.58|19934.58|20052.58|19932.58|20055.45|19935.45|20052.58|19932.58|10
1632072570000|2021-09-19 17:29:30|20051.58|19931.58|20046.89|19926.89|20052.05|19932.05|20046.89|19926.89|10
1632072580000|2021-09-19 17:29:40|20046.54|19926.54|20048.54|19928.54|20048.73|19928.73|20046.54|19926.54|10
1632072590000|2021-09-19 17:29:50|20047.89|19927.89|20046.7|19926.7|20047.89|19927.89|20045.52|19925.52|10
1632072600000|2021-09-19 17:30:00|20046.92|19926.92|20052.92|19932.92|20052.92|19932.92|20046.71|19926.71|10
1632072610000|2021-09-19 17:30:10|20053.15|19933.15|20052.17|19932.17|20055.07|19935.07|20052.17|19932.17|10
1632072620000|2021-09-19 17:30:20|20050.29|19930.29|20048.24|19928.24|20050.29|19930.29|20047.64|19927.64|10
1632072630000|2021-09-19 17:30:30|20048.2|19928.2|20048.99|19928.99|20049.04|19929.04|20048.12|19928.12|10
1632072640000|2021-09-19 17:30:40|20049.2|19929.2|20048.08|19928.08|20049.29|19929.29|20047.84|19927.84|10
1632072650000|2021-09-19 17:30:50|20047.35|19927.35|20045.1|19925.1|20047.35|19927.35|20045.1|19925.1|10
1632072660000|2021-09-19 17:31:00|20044.68|19924.68|20042.55|19922.55|20045.41|19925.41|20042.55|19922.55|10
1632072670000|2021-09-19 17:31:10|20041.18|19921.18|20037.63|19917.63|20041.18|19921.18|20037.63|19917.63|8
1632072680000|2021-09-19 17:31:20|20038.22|19918.22|20036.88|19916.88|20039.1|19919.1|20036.88|19916.88|10
1632072690000|2021-09-19 17:31:30|20036.32|19916.32|20032.26|19912.26|20036.32|19916.32|20032.22|19912.22|10
1632072700000|2021-09-19 17:31:40|20032.05|19912.05|20031.4|19911.4|20032.05|19912.05|20030.96|19910.96|10
1632072710000|2021-09-19 17:31:50|20031.16|19911.16|20029.72|19909.72|20031.17|19911.17|20029.72|19909.72|10
1632072720000|2021-09-19 17:32:00|20027.2|19907.2|20025.26|19905.26|20027.2|19907.2|20025.23|19905.23|10
1632072730000|2021-09-19 17:32:10|20024.34|19904.34|20015.73|19895.73|20024.34|19904.34|20015.73|19895.73|10
1632072740000|2021-09-19 17:32:20|20015.55|19895.55|20010.51|19890.51|20015.55|19895.55|20010.51|19890.51|10
1632072750000|2021-09-19 17:32:30|20009.82|19889.82|20007.7|19887.7|20009.82|19889.82|20006.58|19886.58|10
1632072760000|2021-09-19 17:32:40|20008.11|19888.11|20005.52|19885.52|20008.11|19888.11|20005.52|19885.52|10
1632072770000|2021-09-19 17:32:50|20003.45|19883.45|19996.96|19876.96|20003.45|19883.45|19996.96|19876.96|10
1632072780000|2021-09-19 17:33:00|19997.76|19877.76|19997.39|19877.39|19998.07|19878.07|19997.39|19877.39|10
1632072790000|2021-09-19 17:33:10|19997.69|19877.69|19998.75|19878.75|19999.07|19879.07|19997.67|19877.67|10
1632072800000|2021-09-19 17:33:20|19998.62|19878.62|20001.82|19881.82|20001.82|19881.82|19998.62|19878.62|10
1632072810000|2021-09-19 17:33:30|20002.26|19882.26|20004.42|19884.42|20004.42|19884.42|20002.26|19882.26|10
1632072820000|2021-09-19 17:33:40|20004.47|19884.47|20007.67|19887.67|20007.67|19887.67|20004.47|19884.47|9
1632072830000|2021-09-19 17:33:50|20007.6|19887.6|20008.16|19888.16|20008.16|19888.16|20007.6|19887.6|9
1632072840000|2021-09-19 17:34:00|20008.56|19888.56|20008.44|19888.44|20009.86|19889.86|20008.44|19888.44|9
1632072850000|2021-09-19 17:34:10|20007.97|19887.97|20005.91|19885.91|20007.97|19887.97|20005.3|19885.3|10
1632072860000|2021-09-19 17:34:20|20005.68|19885.68|20004|19884|20005.68|19885.68|20004|19884|9
1632072870000|2021-09-19 17:34:30|20004.05|19884.05|20004.18|19884.18|20004.28|19884.28|20003.42|19883.42|10
1632072880000|2021-09-19 17:34:40|20003.24|19883.24|20003.86|19883.86|20004.39|19884.39|20003.24|19883.24|10
1632072890000|2021-09-19 17:34:50|20003.77|19883.77|20006.29|19886.29|20006.29|19886.29|20003.77|19883.77|10
1632072900000|2021-09-19 17:35:00|20006.88|19886.88|20006.35|19886.35|20006.93|19886.93|20006.2|19886.2|10
1632072910000|2021-09-19 17:35:10|20007.23|19887.23|20009.99|19889.99|20009.99|19889.99|20007.23|19887.23|9
1632072920000|2021-09-19 17:35:20|20009.93|19889.93|20010.82|19890.82|20011.12|19891.12|20009.55|19889.55|10
1632072930000|2021-09-19 17:35:30|20010.86|19890.86|20011.2|19891.2|20011.2|19891.2|20010.48|19890.48|9
1632072940000|2021-09-19 17:35:40|20011.17|19891.17|20012.55|19892.55|20013.4|19893.4|20011.15|19891.15|10
1632072950000|2021-09-19 17:35:50|20012.33|19892.33|20014.45|19894.45|20014.45|19894.45|20012.33|19892.33|9
1632072960000|2021-09-19 17:36:00|20014.4|19894.4|20022.5|19902.5|20022.5|19902.5|20014.4|19894.4|10
1632072970000|2021-09-19 17:36:10|20022.71|19902.71|20023.13|19903.13|20023.13|19903.13|20021.94|19901.94|10
1632072980000|2021-09-19 17:36:20|20022.9|19902.9|20023.16|19903.16|20024.44|19904.44|20022.87|19902.87|9
1632072990000|2021-09-19 17:36:30|20022.45|19902.45|20022.08|19902.08|20022.6|19902.6|20021.26|19901.26|9
1632073000000|2021-09-19 17:36:40|20022.09|19902.09|20022.2|19902.2|20022.64|19902.64|20021.95|19901.95|10
1632073010000|2021-09-19 17:36:50|20021.51|19901.51|20021.71|19901.71|20021.83|19901.83|20020.57|19900.57|9
1632073020000|2021-09-19 17:37:00|20022.12|19902.12|20022.06|19902.06|20022.75|19902.75|20022.06|19902.06|9
1632073030000|2021-09-19 17:37:10|20022.11|19902.11|20020.72|19900.72|20022.11|19902.11|20020.47|19900.47|10
1632073040000|2021-09-19 17:37:20|20020.34|19900.34|20020.06|19900.06|20020.34|19900.34|20018.79|19898.79|10
1632073050000|2021-09-19 17:37:30|20019.84|19899.84|20018.02|19898.02|20019.84|19899.84|20017.88|19897.88|9
1632073060000|2021-09-19 17:37:40|20016.81|19896.81|20014.77|19894.77|20016.81|19896.81|20014.77|19894.77|9
1632073070000|2021-09-19 17:37:50|20014.58|19894.58|20013.52|19893.52|20014.6|19894.6|20013.52|19893.52|8
1632073080000|2021-09-19 17:38:00|20013.53|19893.53|20017.37|19897.37|20017.56|19897.56|20013.53|19893.53|10
1632073090000|2021-09-19 17:38:10|20017.46|19897.46|20019.04|19899.04|20019.04|19899.04|20017.46|19897.46|10
1632073100000|2021-09-19 17:38:20|20020.58|19900.58|20021.67|19901.67|20021.67|19901.67|20020.58|19900.58|9
1632073110000|2021-09-19 17:38:30|20021.71|19901.71|20022.1|19902.1|20022.1|19902.1|20021.57|19901.57|10
1632073120000|2021-09-19 17:38:40|20022.37|19902.37|20021.12|19901.12|20022.37|19902.37|20020.99|19900.99|10
1632073130000|2021-09-19 17:38:50|20021.31|19901.31|20019.97|19899.97|20021.31|19901.31|20019.97|19899.97|10
1632073140000|2021-09-19 17:39:00|20020.08|19900.08|20018.68|19898.68|20020.08|19900.08|20018.68|19898.68|10
1632073150000|2021-09-19 17:39:10|20018.79|19898.79|20018.06|19898.06|20018.8|19898.8|20018.04|19898.04|10
1632073160000|2021-09-19 17:39:20|20018.21|19898.21|20020.25|19900.25|20020.97|19900.97|20018.21|19898.21|10
1632073170000|2021-09-19 17:39:30|20019.98|19899.98|20016.86|19896.86|20019.99|19899.99|20016.86|19896.86|10
1632073180000|2021-09-19 17:39:40|20015.53|19895.53|20014.75|19894.75|20015.58|19895.58|20013.94|19893.94|10
1632073190000|2021-09-19 17:39:50|20014.5|19894.5|20011.71|19891.71|20014.66|19894.66|20011.71|19891.71|9
1632073200000|2021-09-19 17:40:00|20010.61|19890.61|20008.32|19888.32|20010.61|19890.61|20008.11|19888.11|10
1632073210000|2021-09-19 17:40:10|20008.36|19888.36|20010.11|19890.11|20010.11|19890.11|20008.36|19888.36|10
1632073220000|2021-09-19 17:40:20|20010.23|19890.23|20008.23|19888.23|20011.08|19891.08|20008.23|19888.23|10
1632073230000|2021-09-19 17:40:30|20008.3|19888.3|20008.58|19888.58|20008.7|19888.7|20008.05|19888.05|10
1632073240000|2021-09-19 17:40:40|20008.32|19888.32|20003.76|19883.76|20008.84|19888.84|20003.76|19883.76|10
1632073250000|2021-09-19 17:40:50|20002.3|19882.3|20001.74|19881.74|20002.3|19882.3|19998.72|19878.72|10
1632073260000|2021-09-19 17:41:00|20001.71|19881.71|20001.14|19881.14|20001.71|19881.71|20001.07|19881.07|10
1632073270000|2021-09-19 17:41:10|20000.87|19880.87|20003.6|19883.6|20003.97|19883.97|20000.87|19880.87|10
1632073280000|2021-09-19 17:41:20|20003.69|19883.69|20005.02|19885.02|20005.02|19885.02|20003.69|19883.69|9
1632073290000|2021-09-19 17:41:30|20004.77|19884.77|20004.53|19884.53|20004.89|19884.89|20004.14|19884.14|10
1632073300000|2021-09-19 17:41:40|20004.58|19884.58|20005.94|19885.94|20005.94|19885.94|20003.9|19883.9|9
1632073310000|2021-09-19 17:41:50|20006.05|19886.05|20005.58|19885.58|20006.3|19886.3|20005.53|19885.53|10
1632073320000|2021-09-19 17:42:00|20005.48|19885.48|20003.81|19883.81|20005.48|19885.48|20003.68|19883.68|10
1632073330000|2021-09-19 17:42:10|20003.57|19883.57|20002.55|19882.55|20003.57|19883.57|20002.49|19882.49|9
1632073340000|2021-09-19 17:42:20|20002.36|19882.36|20001.41|19881.41|20003.14|19883.14|20001.41|19881.41|10
1632073350000|2021-09-19 17:42:30|20001.21|19881.21|20001.32|19881.32|20001.49|19881.49|20000.95|19880.95|10
1632073360000|2021-09-19 17:42:40|20001.66|19881.66|19999.82|19879.82|20001.66|19881.66|19999.82|19879.82|9
1632073370000|2021-09-19 17:42:50|19998.71|19878.71|19996.54|19876.54|19998.71|19878.71|19995.69|19875.69|10
1632073380000|2021-09-19 17:43:00|19996.75|19876.75|19997.26|19877.26|19997.26|19877.26|19996.38|19876.38|9
1632073390000|2021-09-19 17:43:10|19997|19877|19996.27|19876.27|19997|19877|19995.56|19875.56|10
1632073400000|2021-09-19 17:43:20|19996.15|19876.15|19994.07|19874.07|19996.15|19876.15|19994.01|19874.01|10
1632073410000|2021-09-19 17:43:30|19993.83|19873.83|19993.55|19873.55|19993.86|19873.86|19993.39|19873.39|10
1632073420000|2021-09-19 17:43:40|19993.08|19873.08|19993.78|19873.78|19993.78|19873.78|19993.05|19873.05|10
1632073430000|2021-09-19 17:43:50|19994.31|19874.31|19995.2|19875.2|19995.2|19875.2|19993.73|19873.73|8
1632073440000|2021-09-19 17:44:00|19995.29|19875.29|19995.38|19875.38|19995.65|19875.65|19994.95|19874.95|10
1632073450000|2021-09-19 17:44:10|19995.41|19875.41|19992.56|19872.56|19995.51|19875.51|19992.56|19872.56|10
1632073460000|2021-09-19 17:44:20|19992.21|19872.21|19984.78|19864.78|19992.3|19872.3|19984.78|19864.78|9
1632073470000|2021-09-19 17:44:30|19984.63|19864.63|19983.55|19863.55|19984.63|19864.63|19983.55|19863.55|10
1632073480000|2021-09-19 17:44:40|19981.82|19861.82|19973.64|19853.64|19981.82|19861.82|19973.35|19853.35|10
1632073490000|2021-09-19 17:44:50|19973.69|19853.69|19969.24|19849.24|19973.7|19853.7|19968.37|19848.37|10
1632073500000|2021-09-19 17:45:00|19969.39|19849.39|19968.92|19848.92|19969.64|19849.64|19968.54|19848.54|10
1632073510000|2021-09-19 17:45:10|19968.86|19848.86|19968.45|19848.45|19970.56|19850.56|19968.45|19848.45|10
1632073520000|2021-09-19 17:45:20|19968.86|19848.86|19971.37|19851.37|19971.37|19851.37|19968.53|19848.53|10
1632073530000|2021-09-19 17:45:30|19971.9|19851.9|19973|19853|19973|19853|19971.2|19851.2|9
1632073540000|2021-09-19 17:45:40|19972.56|19852.56|19971.22|19851.22|19972.56|19852.56|19971.1|19851.1|9
1632073550000|2021-09-19 17:45:50|19971.2|19851.2|19971.17|19851.17|19971.32|19851.32|19970.27|19850.27|10
1632073560000|2021-09-19 17:46:00|19971.37|19851.37|19971.37|19851.37|19971.94|19851.94|19970.93|19850.93|9
1632073570000|2021-09-19 17:46:10|19971.48|19851.48|19972.06|19852.06|19972.32|19852.32|19971.2|19851.2|10
1632073580000|2021-09-19 17:46:20|19972.09|19852.09|19975.21|19855.21|19976.93|19856.93|19972.09|19852.09|10
1632073590000|2021-09-19 17:46:30|19974.79|19854.79|19972.24|19852.24|19974.79|19854.79|19971.13|19851.13|9
1632073600000|2021-09-19 17:46:40|19972.08|19852.08|19971.29|19851.29|19972.11|19852.11|19970.35|19850.35|9
1632073610000|2021-09-19 17:46:50|19971.35|19851.35|19971.03|19851.03|19972.28|19852.28|19971.03|19851.03|10
1632073620000|2021-09-19 17:47:00|19970.99|19850.99|19972.07|19852.07|19972.21|19852.21|19970.64|19850.64|10
1632073630000|2021-09-19 17:47:10|19973.3|19853.3|19976.97|19856.97|19976.97|19856.97|19973.3|19853.3|9
1632073640000|2021-09-19 17:47:20|19976.7|19856.7|19977.09|19857.09|19977.09|19857.09|19975.77|19855.77|10
1632073650000|2021-09-19 17:47:30|19977.48|19857.48|19979.81|19859.81|19979.81|19859.81|19976.96|19856.96|10
1632073660000|2021-09-19 17:47:40|19979.22|19859.22|19982.78|19862.78|19982.78|19862.78|19979.22|19859.22|10
1632073670000|2021-09-19 17:47:50|19982.81|19862.81|19983.87|19863.87|19983.87|19863.87|19982.81|19862.81|8
1632073680000|2021-09-19 17:48:00|19983.74|19863.74|19984.03|19864.03|19984.32|19864.32|19983.58|19863.58|10
1632073690000|2021-09-19 17:48:10|19984.18|19864.18|19980.53|19860.53|19984.18|19864.18|19980.44|19860.44|10
1632073700000|2021-09-19 17:48:20|19980.58|19860.58|19981.19|19861.19|19981.19|19861.19|19979.78|19859.78|10
1632073710000|2021-09-19 17:48:30|19979.71|19859.71|19979.75|19859.75|19980.41|19860.41|19979.71|19859.71|9
1632073720000|2021-09-19 17:48:40|19981.11|19861.11|19979.64|19859.64|19981.37|19861.37|19979.64|19859.64|10
1632073730000|2021-09-19 17:48:50|19979.61|19859.61|19978.74|19858.74|19979.88|19859.88|19978.74|19858.74|9
1632073740000|2021-09-19 17:49:00|19978.56|19858.56|19976.83|19856.83|19978.68|19858.68|19976.7|19856.7|10
1632073750000|2021-09-19 17:49:10|19976.84|19856.84|19974.96|19854.96|19976.88|19856.88|19974.96|19854.96|10
1632073760000|2021-09-19 17:49:20|19975.32|19855.32|19974.64|19854.64|19975.32|19855.32|19974.19|19854.19|10
1632073770000|2021-09-19 17:49:30|19974.74|19854.74|19974.31|19854.31|19975.42|19855.42|19974.21|19854.21|9
1632073780000|2021-09-19 17:49:40|19976|19856|19974.29|19854.29|19976|19856|19974.29|19854.29|10
1632073790000|2021-09-19 17:49:50|19973.93|19853.93|19972.67|19852.67|19974.03|19854.03|19972.67|19852.67|8
1632073800000|2021-09-19 17:50:00|19971.48|19851.48|19969.05|19849.05|19971.48|19851.48|19969.05|19849.05|10
1632073810000|2021-09-19 17:50:10|19969.18|19849.18|19967.77|19847.77|19969.26|19849.26|19967.77|19847.77|10
1632073820000|2021-09-19 17:50:20|19967.79|19847.79|19965.2|19845.2|19967.79|19847.79|19965.05|19845.05|10
1632073830000|2021-09-19 17:50:30|19965.04|19845.04|19962.59|19842.59|19965.35|19845.35|19962.59|19842.59|10
1632073840000|2021-09-19 17:50:40|19962.33|19842.33|19961.24|19841.24|19962.33|19842.33|19961.24|19841.24|8
1632073850000|2021-09-19 17:50:50|19961.22|19841.22|19960.55|19840.55|19961.95|19841.95|19960.55|19840.55|9
1632073860000|2021-09-19 17:51:00|19960.22|19840.22|19956.11|19836.11|19960.22|19840.22|19955.86|19835.86|10
1632073870000|2021-09-19 17:51:10|19955.31|19835.31|19953.33|19833.33|19955.6|19835.6|19953.33|19833.33|10
1632073880000|2021-09-19 17:51:20|19953.43|19833.43|19954.69|19834.69|19955.04|19835.04|19953.2|19833.2|10
1632073890000|2021-09-19 17:51:30|19954.86|19834.86|19956.49|19836.49|19956.49|19836.49|19954.86|19834.86|10
1632073900000|2021-09-19 17:51:40|19956.75|19836.75|19955|19835|19957.2|19837.2|19955|19835|10
1632073910000|2021-09-19 17:51:50|19954.45|19834.45|19953.85|19833.85|19954.45|19834.45|19953.58|19833.58|9
1632073920000|2021-09-19 17:52:00|19953.87|19833.87|19954.4|19834.4|19954.4|19834.4|19953.06|19833.06|9
1632073930000|2021-09-19 17:52:10|19954.78|19834.78|19956.81|19836.81|19956.85|19836.85|19954.78|19834.78|10
1632073940000|2021-09-19 17:52:20|19956.59|19836.59|19958.57|19838.57|19959.28|19839.28|19956.59|19836.59|10
1632073950000|2021-09-19 17:52:30|19960.1|19840.1|19962.87|19842.87|19962.87|19842.87|19960.1|19840.1|10
1632073960000|2021-09-19 17:52:40|19963.41|19843.41|19961.1|19841.1|19963.41|19843.41|19961.1|19841.1|10
1632073970000|2021-09-19 17:52:50|19960.94|19840.94|19960.05|19840.05|19960.94|19840.94|19960.05|19840.05|8
1632073980000|2021-09-19 17:53:00|19960.53|19840.53|19961.27|19841.27|19961.27|19841.27|19960.07|19840.07|9
1632073990000|2021-09-19 17:53:10|19961.94|19841.94|19961.81|19841.81|19962.18|19842.18|19961.62|19841.62|9
1632074000000|2021-09-19 17:53:20|19961.92|19841.92|19962.16|19842.16|19962.51|19842.51|19961.71|19841.71|10
1632074010000|2021-09-19 17:53:30|19962.36|19842.36|19964.42|19844.42|19964.57|19844.57|19962.36|19842.36|10
1632074020000|2021-09-19 17:53:40|19964.46|19844.46|19964.16|19844.16|19964.46|19844.46|19963.95|19843.95|10
1632074030000|2021-09-19 17:53:50|19964.04|19844.04|19966.22|19846.22|19966.3|19846.3|19964.04|19844.04|10
1632074040000|2021-09-19 17:54:00|19967.41|19847.41|19968.31|19848.31|19968.72|19848.72|19967.37|19847.37|10
1632074050000|2021-09-19 17:54:10|19968.52|19848.52|19967.11|19847.11|19969.33|19849.33|19966.95|19846.95|9
1632074060000|2021-09-19 17:54:20|19966.85|19846.85|19969.46|19849.46|19969.58|19849.58|19966.85|19846.85|9
1632074070000|2021-09-19 17:54:30|19970.22|19850.22|19970.31|19850.31|19970.33|19850.33|19969.79|19849.79|10
1632074080000|2021-09-19 17:54:40|19971.33|19851.33|19971.73|19851.73|19971.93|19851.93|19970.87|19850.87|10
1632074090000|2021-09-19 17:54:50|19971.91|19851.91|19973.01|19853.01|19973.01|19853.01|19971.91|19851.91|8
1632074100000|2021-09-19 17:55:00|19973.49|19853.49|19975.35|19855.35|19975.56|19855.56|19973.49|19853.49|7
1632074110000|2021-09-19 17:55:10|19975.34|19855.34|19976.04|19856.04|19976.04|19856.04|19975.34|19855.34|10
1632074120000|2021-09-19 17:55:20|19976.33|19856.33|19979.52|19859.52|19979.52|19859.52|19976.31|19856.31|10
1632074130000|2021-09-19 17:55:30|19980.01|19860.01|19984.12|19864.12|19984.12|19864.12|19980.01|19860.01|10
1632074140000|2021-09-19 17:55:40|19983.51|19863.51|19989.11|19869.11|19989.11|19869.11|19983.51|19863.51|10
1632074150000|2021-09-19 17:55:50|19991.01|19871.01|20000|19880|20000|19880|19991.01|19871.01|10
1632074160000|2021-09-19 17:56:00|20000.44|19880.44|20003.41|19883.41|20003.41|19883.41|19999.96|19879.96|10
1632074170000|2021-09-19 17:56:10|20003.31|19883.31|20004.8|19884.8|20006.11|19886.11|20003.31|19883.31|10
1632074180000|2021-09-19 17:56:20|20004.61|19884.61|20006.27|19886.27|20006.27|19886.27|20004.61|19884.61|8
1632074190000|2021-09-19 17:56:30|20005.84|19885.84|20006.06|19886.06|20006.64|19886.64|20005.84|19885.84|10
1632074200000|2021-09-19 17:56:40|20005.91|19885.91|20008.2|19888.2|20008.2|19888.2|20005.91|19885.91|10
1632074210000|2021-09-19 17:56:50|20008.26|19888.26|20009.47|19889.47|20009.47|19889.47|20008.26|19888.26|9
1632074220000|2021-09-19 17:57:00|20009.79|19889.79|20013.31|19893.31|20014.75|19894.75|20009.79|19889.79|10
1632074230000|2021-09-19 17:57:10|20012.64|19892.64|20015.02|19895.02|20015.02|19895.02|20012.05|19892.05|10
1632074240000|2021-09-19 17:57:20|20014.93|19894.93|20016.49|19896.49|20016.49|19896.49|20014.93|19894.93|8
1632074250000|2021-09-19 17:57:30|20016.1|19896.1|20017.68|19897.68|20017.68|19897.68|20016.1|19896.1|10
1632074260000|2021-09-19 17:57:40|20017.83|19897.83|20015.11|19895.11|20017.83|19897.83|20015.11|19895.11|10
1632074270000|2021-09-19 17:57:50|20015.29|19895.29|20015.14|19895.14|20015.29|19895.29|20014.23|19894.23|9
1632074280000|2021-09-19 17:58:00|20014.89|19894.89|20016.02|19896.02|20016.2|19896.2|20014.89|19894.89|10
1632074290000|2021-09-19 17:58:10|20015.42|19895.42|20013.96|19893.96|20015.42|19895.42|20013.96|19893.96|8
1632074300000|2021-09-19 17:58:20|20013.67|19893.67|20011.86|19891.86|20013.67|19893.67|20011.33|19891.33|10
1632074310000|2021-09-19 17:58:30|20012.37|19892.37|20012.77|19892.77|20013.35|19893.35|20012.37|19892.37|10
1632074320000|2021-09-19 17:58:40|20012.76|19892.76|20012.9|19892.9|20013.03|19893.03|20012.38|19892.38|10
1632074330000|2021-09-19 17:58:50|20013.09|19893.09|20009.65|19889.65|20013.09|19893.09|20009.65|19889.65|9
1632074340000|2021-09-19 17:59:00|20009.62|19889.62|20005.58|19885.58|20009.62|19889.62|20005.58|19885.58|10
1632074350000|2021-09-19 17:59:10|20005.74|19885.74|20005.68|19885.68|20006.57|19886.57|20005.37|19885.37|10
1632074360000|2021-09-19 17:59:20|20006.05|19886.05|20007|19887|20007.6|19887.6|20006.05|19886.05|9
1632074370000|2021-09-19 17:59:30|20006.83|19886.83|20007.11|19887.11|20007.34|19887.34|20006.83|19886.83|9
1632074380000|2021-09-19 17:59:40|20007.02|19887.02|20007.84|19887.84|20008.18|19888.18|20006.94|19886.94|9
1632074390000|2021-09-19 17:59:50|20007.98|19887.98|20013.31|19893.31|20013.31|19893.31|20007.98|19887.98|10
1632074400000|2021-09-19 18:00:00|20013.3|19893.3|20010|19890|20013.36|19893.36|20010|19890|9
1632074410000|2021-09-19 18:00:10|20009.76|19889.76|20007.46|19887.46|20009.8|19889.8|20007.05|19887.05|10
1632074420000|2021-09-19 18:00:20|20007.1|19887.1|20002.76|19882.76|20007.1|19887.1|20002.76|19882.76|10
1632074430000|2021-09-19 18:00:30|20001.61|19881.61|19997.93|19877.93|20001.61|19881.61|19997.93|19877.93|9
1632074440000|2021-09-19 18:00:40|19998|19878|19996.29|19876.29|19998|19878|19996.29|19876.29|9
1632074450000|2021-09-19 18:00:50|19996.18|19876.18|19997.1|19877.1|19997.42|19877.42|19996.18|19876.18|9
1632074460000|2021-09-19 18:01:00|19996.1|19876.1|19997.1|19877.1|19997.47|19877.47|19995.08|19875.08|10
1632074470000|2021-09-19 18:01:10|19996.86|19876.86|19999.21|19879.21|19999.21|19879.21|19996.86|19876.86|10
1632074480000|2021-09-19 18:01:20|19999.24|19879.24|20000.8|19880.8|20002.07|19882.07|19999.24|19879.24|10
1632074490000|2021-09-19 18:01:30|20000.88|19880.88|20003.2|19883.2|20003.2|19883.2|20000.88|19880.88|10
1632074500000|2021-09-19 18:01:40|20003.42|19883.42|20010.16|19890.16|20010.16|19890.16|20003.42|19883.42|10
1632074510000|2021-09-19 18:01:50|20010.29|19890.29|20013.48|19893.48|20013.48|19893.48|20010.29|19890.29|10
1632074520000|2021-09-19 18:02:00|20013.82|19893.82|20017.65|19897.65|20017.65|19897.65|20013.57|19893.57|9
1632074530000|2021-09-19 18:02:10|20018.83|19898.83|20022.19|19902.19|20022.48|19902.48|20018.83|19898.83|10
1632074540000|2021-09-19 18:02:20|20022.11|19902.11|20021.16|19901.16|20022.11|19902.11|20020.85|19900.85|9
1632074550000|2021-09-19 18:02:30|20020.89|19900.89|20022.88|19902.88|20022.88|19902.88|20020.89|19900.89|10
1632074560000|2021-09-19 18:02:40|20022.84|19902.84|20026.54|19906.54|20026.54|19906.54|20022.74|19902.74|10
1632074570000|2021-09-19 18:02:50|20026.12|19906.12|20025.37|19905.37|20026.12|19906.12|20025.22|19905.22|10
1632074580000|2021-09-19 18:03:00|20025.07|19905.07|20025.1|19905.1|20026.71|19906.71|20024.54|19904.54|10
1632074590000|2021-09-19 18:03:10|20024.7|19904.7|20023.67|19903.67|20024.7|19904.7|20022.81|19902.81|10
1632074600000|2021-09-19 18:03:20|20023.57|19903.57|20020.51|19900.51|20023.57|19903.57|20020.51|19900.51|10
1632074610000|2021-09-19 18:03:30|20020.4|19900.4|20016.13|19896.13|20020.4|19900.4|20016.13|19896.13|10
1632074620000|2021-09-19 18:03:40|20015.77|19895.77|20010.62|19890.62|20015.77|19895.77|20010.45|19890.45|10
1632074630000|2021-09-19 18:03:50|20010.52|19890.52|20007.32|19887.32|20010.52|19890.52|20007.11|19887.11|10
1632074640000|2021-09-19 18:04:00|20007.44|19887.44|20005.25|19885.25|20008|19888|20005.25|19885.25|10
1632074650000|2021-09-19 18:04:10|20005.11|19885.11|20004.99|19884.99|20005.92|19885.92|20004.99|19884.99|10
1632074660000|2021-09-19 18:04:20|20004.86|19884.86|20001.42|19881.42|20005.05|19885.05|20001.42|19881.42|10
1632074670000|2021-09-19 18:04:30|20001.44|19881.44|19999.91|19879.91|20001.44|19881.44|19999.91|19879.91|9
1632074680000|2021-09-19 18:04:40|19999.77|19879.77|19999.27|19879.27|20000.8|19880.8|19999.27|19879.27|10
1632074690000|2021-09-19 18:04:50|19999.31|19879.31|19997.87|19877.87|19999.31|19879.31|19997.63|19877.63|10
1632074700000|2021-09-19 18:05:00|19998.04|19878.04|19998.54|19878.54|19998.54|19878.54|19997.18|19877.18|10
1632074710000|2021-09-19 18:05:10|19998.21|19878.21|19997.43|19877.43|19999.2|19879.2|19997.43|19877.43|10
1632074720000|2021-09-19 18:05:20|19996.99|19876.99|19992.58|19872.58|19996.99|19876.99|19992.58|19872.58|10
1632074730000|2021-09-19 18:05:30|19992.47|19872.47|19990.4|19870.4|19992.47|19872.47|19989.88|19869.88|10
1632074740000|2021-09-19 18:05:40|19989.8|19869.8|19989.35|19869.35|19989.8|19869.8|19988.77|19868.77|10
1632074750000|2021-09-19 18:05:50|19989.31|19869.31|19991.15|19871.15|19991.15|19871.15|19989.31|19869.31|10
1632074760000|2021-09-19 18:06:00|19990.67|19870.67|19991.82|19871.82|19992.22|19872.22|19990.67|19870.67|10
1632074770000|2021-09-19 18:06:10|19991.58|19871.58|19991.87|19871.87|19993.05|19873.05|19991|19871|10
1632074780000|2021-09-19 18:06:20|19991.9|19871.9|19992.28|19872.28|19992.29|19872.29|19991.38|19871.38|9
1632074790000|2021-09-19 18:06:30|19992.24|19872.24|19997.48|19877.48|19997.53|19877.53|19992.24|19872.24|10
1632074800000|2021-09-19 18:06:40|19997.25|19877.25|19999.56|19879.56|19999.84|19879.84|19997.25|19877.25|10
1632074810000|2021-09-19 18:06:50|19999.81|19879.81|20002.41|19882.41|20002.65|19882.65|19999.81|19879.81|10
1632074820000|2021-09-19 18:07:00|20002.64|19882.64|20009.06|19889.06|20009.08|19889.08|20002.64|19882.64|10
1632074830000|2021-09-19 18:07:10|20009.15|19889.15|20011.6|19891.6|20011.6|19891.6|20009.15|19889.15|10
1632074840000|2021-09-19 18:07:20|20012.14|19892.14|20013.8|19893.8|20013.8|19893.8|20012.14|19892.14|9
1632074850000|2021-09-19 18:07:30|20014.25|19894.25|20017.41|19897.41|20017.41|19897.41|20013.88|19893.88|9
1632074860000|2021-09-19 18:07:40|20016.28|19896.28|20015.57|19895.57|20016.77|19896.77|20015.3|19895.3|10
1632074870000|2021-09-19 18:07:50|20015.39|19895.39|20017.89|19897.89|20018.02|19898.02|20015.23|19895.23|10
1632074880000|2021-09-19 18:08:00|20018.31|19898.31|20019.03|19899.03|20019.03|19899.03|20018.31|19898.31|10
1632074890000|2021-09-19 18:08:10|20019.18|19899.18|20019.14|19899.14|20019.95|19899.95|20018.83|19898.83|10
1632074900000|2021-09-19 18:08:20|20019.89|19899.89|20019.36|19899.36|20019.89|19899.89|20018.87|19898.87|9
1632074910000|2021-09-19 18:08:30|20019.18|19899.18|20018.7|19898.7|20019.18|19899.18|20018.21|19898.21|10
1632074920000|2021-09-19 18:08:40|20018.57|19898.57|20019.3|19899.3|20020.08|19900.08|20018.57|19898.57|9
1632074930000|2021-09-19 18:08:50|20018.66|19898.66|20019.48|19899.48|20019.48|19899.48|20018.49|19898.49|9
1632074940000|2021-09-19 18:09:00|20020.63|19900.63|20020.99|19900.99|20020.99|19900.99|20020.01|19900.01|9
1632074950000|2021-09-19 18:09:10|20021.15|19901.15|20023.95|19903.95|20024.02|19904.02|20021.15|19901.15|9
1632074960000|2021-09-19 18:09:20|20024.05|19904.05|20024.2|19904.2|20024.24|19904.24|20023.42|19903.42|10
1632074970000|2021-09-19 18:09:30|20024.9|19904.9|20023.77|19903.77|20024.9|19904.9|20023.5|19903.5|9
1632074980000|2021-09-19 18:09:40|20023.83|19903.83|20026.03|19906.03|20026.03|19906.03|20023.83|19903.83|9
1632074990000|2021-09-19 18:09:50|20027.81|19907.81|20030.74|19910.74|20030.74|19910.74|20027.81|19907.81|10
1632075000000|2021-09-19 18:10:00|20030.79|19910.79|20033.8|19913.8|20033.8|19913.8|20030.79|19910.79|10
1632075010000|2021-09-19 18:10:10|20034.18|19914.18|20031.64|19911.64|20034.18|19914.18|20031.64|19911.64|10
1632075020000|2021-09-19 18:10:20|20031.6|19911.6|20030.97|19910.97|20031.6|19911.6|20030.41|19910.41|9
1632075030000|2021-09-19 18:10:30|20030.73|19910.73|20032.11|19912.11|20032.11|19912.11|20030.73|19910.73|10
1632075040000|2021-09-19 18:10:40|20032.09|19912.09|20031.98|19911.98|20032.32|19912.32|20031.61|19911.61|10
1632075050000|2021-09-19 18:10:50|20032.7|19912.7|20037.35|19917.35|20037.35|19917.35|20032.7|19912.7|10
1632075060000|2021-09-19 18:11:00|20036.93|19916.93|20037.65|19917.65|20037.9|19917.9|20036.78|19916.78|10
1632075070000|2021-09-19 18:11:10|20037.57|19917.57|20040.12|19920.12|20040.12|19920.12|20037.57|19917.57|10
1632075080000|2021-09-19 18:11:20|20039.59|19919.59|20038.55|19918.55|20039.99|19919.99|20038.55|19918.55|10
1632075090000|2021-09-19 18:11:30|20038.24|19918.24|20037.24|19917.24|20038.24|19918.24|20036.69|19916.69|9
1632075100000|2021-09-19 18:11:40|20036.99|19916.99|20034.2|19914.2|20036.99|19916.99|20034.12|19914.12|10
1632075110000|2021-09-19 18:11:50|20034.03|19914.03|20035.91|19915.91|20035.91|19915.91|20033.91|19913.91|9
1632075120000|2021-09-19 18:12:00|20035.46|19915.46|20032.15|19912.15|20035.46|19915.46|20031.81|19911.81|9
1632075130000|2021-09-19 18:12:10|20032.24|19912.24|20031.38|19911.38|20032.41|19912.41|20031.3|19911.3|10
1632075140000|2021-09-19 18:12:20|20031.77|19911.77|20032.14|19912.14|20032.94|19912.94|20031.61|19911.61|8
1632075150000|2021-09-19 18:12:30|20032.17|19912.17|20031.81|19911.81|20032.17|19912.17|20031.47|19911.47|10
1632075160000|2021-09-19 18:12:40|20032.14|19912.14|20032.19|19912.19|20032.98|19912.98|20032.14|19912.14|10
1632075170000|2021-09-19 18:12:50|20032.5|19912.5|20032.88|19912.88|20032.88|19912.88|20031.32|19911.32|10
1632075180000|2021-09-19 18:13:00|20032.94|19912.94|20035.93|19915.93|20035.93|19915.93|20032.94|19912.94|9
1632075190000|2021-09-19 18:13:10|20036.74|19916.74|20040.72|19920.72|20040.72|19920.72|20036.74|19916.74|10
1632075200000|2021-09-19 18:13:20|20042.15|19922.15|20041.28|19921.28|20042.15|19922.15|20041.11|19921.11|9
1632075210000|2021-09-19 18:13:30|20041.37|19921.37|20040.48|19920.48|20041.37|19921.37|20040.01|19920.01|8
1632075220000|2021-09-19 18:13:40|20040.38|19920.38|20039.41|19919.41|20040.38|19920.38|20038.87|19918.87|10
1632075230000|2021-09-19 18:13:50|20039.7|19919.7|20039.09|19919.09|20040.29|19920.29|20039.09|19919.09|10
1632075240000|2021-09-19 18:14:00|20039.07|19919.07|20038.89|19918.89|20039.31|19919.31|20038.89|19918.89|10
1632075250000|2021-09-19 18:14:10|20038.18|19918.18|20037.41|19917.41|20038.52|19918.52|20037.35|19917.35|10
1632075260000|2021-09-19 18:14:20|20037.24|19917.24|20040.11|19920.11|20040.11|19920.11|20037.2|19917.2|10
1632075270000|2021-09-19 18:14:30|20039.38|19919.38|20041.92|19921.92|20041.92|19921.92|20039.38|19919.38|10
1632075280000|2021-09-19 18:14:40|20041.23|19921.23|20045.58|19925.58|20046.21|19926.21|20041.23|19921.23|10
1632075290000|2021-09-19 18:14:50|20045.23|19925.23|20045.37|19925.37|20045.37|19925.37|20044.85|19924.85|9
1632075300000|2021-09-19 18:15:00|20045.2|19925.2|20044.61|19924.61|20045.2|19925.2|20044.41|19924.41|9
1632075310000|2021-09-19 18:15:10|20044.53|19924.53|20043.99|19923.99|20046.14|19926.14|20043.67|19923.67|10
1632075320000|2021-09-19 18:15:20|20043.82|19923.82|20046.09|19926.09|20046.28|19926.28|20043.37|19923.37|10
1632075330000|2021-09-19 18:15:30|20046.18|19926.18|20046.04|19926.04|20046.18|19926.18|20044.98|19924.98|10
1632075340000|2021-09-19 18:15:40|20046.17|19926.17|20047.48|19927.48|20047.6|19927.6|20046.17|19926.17|7
1632075350000|2021-09-19 18:15:50|20047.43|19927.43|20044.43|19924.43|20047.43|19927.43|20044.43|19924.43|10
1632075360000|2021-09-19 18:16:00|20044.53|19924.53|20042.93|19922.93|20044.57|19924.57|20042.93|19922.93|8
1632075370000|2021-09-19 18:16:10|20042.78|19922.78|20041.04|19921.04|20042.78|19922.78|20041.04|19921.04|10
1632075380000|2021-09-19 18:16:20|20041.3|19921.3|20040.54|19920.54|20041.45|19921.45|20039.9|19919.9|9
1632075390000|2021-09-19 18:16:30|20040.5|19920.5|20041.18|19921.18|20041.41|19921.41|20040.5|19920.5|10
1632075400000|2021-09-19 18:16:40|20041.21|19921.21|20043.58|19923.58|20043.58|19923.58|20041.16|19921.16|8
1632075410000|2021-09-19 18:16:50|20043.66|19923.66|20040.82|19920.82|20043.83|19923.83|20040.82|19920.82|10
1632075420000|2021-09-19 18:17:00|20039.89|19919.89|20038.18|19918.18|20039.94|19919.94|20038.13|19918.13|10
1632075430000|2021-09-19 18:17:10|20038.22|19918.22|20035.08|19915.08|20038.22|19918.22|20035.08|19915.08|8
1632075440000|2021-09-19 18:17:20|20035.14|19915.14|20036.52|19916.52|20036.63|19916.63|20034.94|19914.94|10
1632075450000|2021-09-19 18:17:30|20036.47|19916.47|20037.66|19917.66|20037.87|19917.87|20036.47|19916.47|9
1632075460000|2021-09-19 18:17:40|20037.81|19917.81|20038.67|19918.67|20038.83|19918.83|20037.42|19917.42|10
1632075470000|2021-09-19 18:17:50|20038.65|19918.65|20037.77|19917.77|20039.26|19919.26|20037.77|19917.77|10
1632075480000|2021-09-19 18:18:00|20037.23|19917.23|20035.76|19915.76|20037.23|19917.23|20035.75|19915.75|10
1632075490000|2021-09-19 18:18:10|20035.77|19915.77|20035.89|19915.89|20035.92|19915.92|20035.58|19915.58|10
1632075500000|2021-09-19 18:18:20|20036.07|19916.07|20036.27|19916.27|20036.39|19916.39|20034.39|19914.39|9
1632075510000|2021-09-19 18:18:30|20036.44|19916.44|20037.53|19917.53|20037.53|19917.53|20035.49|19915.49|10
1632075520000|2021-09-19 18:18:40|20036.91|19916.91|20036.76|19916.76|20037.05|19917.05|20035.43|19915.43|7
1632075530000|2021-09-19 18:18:50|20036.32|19916.32|20030.89|19910.89|20036.32|19916.32|20030.89|19910.89|10
1632075540000|2021-09-19 18:19:00|20029.71|19909.71|20027.89|19907.89|20030.04|19910.04|20027.77|19907.77|10
1632075550000|2021-09-19 18:19:10|20027.6|19907.6|20027.77|19907.77|20027.82|19907.82|20027.21|19907.21|9
1632075560000|2021-09-19 18:19:20|20027.96|19907.96|20026.2|19906.2|20028|19908|20026.16|19906.16|8
1632075570000|2021-09-19 18:19:30|20025.49|19905.49|20024.54|19904.54|20025.53|19905.53|20024.4|19904.4|7
1632075580000|2021-09-19 18:19:40|20024.31|19904.31|20023.36|19903.36|20024.61|19904.61|20023.36|19903.36|9
1632075590000|2021-09-19 18:19:50|20023.1|19903.1|20022.28|19902.28|20023.1|19903.1|20021.89|19901.89|10
1632075600000|2021-09-19 18:20:00|20022.51|19902.51|20022.13|19902.13|20022.82|19902.82|20022.13|19902.13|9
1632075610000|2021-09-19 18:20:10|20021.31|19901.31|20018.77|19898.77|20021.31|19901.31|20018.72|19898.72|10
1632075620000|2021-09-19 18:20:20|20018.66|19898.66|20016.8|19896.8|20018.66|19898.66|20016.8|19896.8|10
1632075630000|2021-09-19 18:20:30|20016.72|19896.72|20014.46|19894.46|20016.72|19896.72|20014.22|19894.22|9
1632075640000|2021-09-19 18:20:40|20013.17|19893.17|20011.65|19891.65|20013.32|19893.32|20011.56|19891.56|7
1632075650000|2021-09-19 18:20:50|20011.77|19891.77|20015.18|19895.18|20015.27|19895.27|20011.72|19891.72|9
1632075660000|2021-09-19 18:21:00|20015.67|19895.67|20014.36|19894.36|20015.67|19895.67|20013.73|19893.73|10
1632075670000|2021-09-19 18:21:10|20013.97|19893.97|20013.76|19893.76|20013.97|19893.97|20013.69|19893.69|3
1632075680000|2021-09-19 18:21:20|20012.26|19892.26|20012.41|19892.41|20012.41|19892.41|20012.26|19892.26|2
1632075690000|2021-09-19 18:21:30|20012.46|19892.46|20014.41|19894.41|20014.53|19894.53|20012.46|19892.46|8
1632075700000|2021-09-19 18:21:40|20015.43|19895.43|20018.35|19898.35|20019.97|19899.97|20015.43|19895.43|15
1632075710000|2021-09-19 18:21:50|20018.63|19898.63|20020.07|19900.07|20020.07|19900.07|20018.63|19898.63|10
1632075720000|2021-09-19 18:22:00|20020.64|19900.64|20024.93|19904.93|20024.93|19904.93|20020.56|19900.56|9
1632075730000|2021-09-19 18:22:10|20024.96|19904.96|20024.4|19904.4|20025.73|19905.73|20024.4|19904.4|8
1632075740000|2021-09-19 18:22:20|20024.64|19904.64|20024.33|19904.33|20024.87|19904.87|20024.33|19904.33|9
1632075750000|2021-09-19 18:22:30|20024.43|19904.43|20025.65|19905.65|20025.66|19905.66|20024.18|19904.18|10
1632075760000|2021-09-19 18:22:40|20025.43|19905.43|20025.44|19905.44|20025.82|19905.82|20024.54|19904.54|9
1632075770000|2021-09-19 18:22:50|20025.38|19905.38|20026.05|19906.05|20026.24|19906.24|20025.38|19905.38|8
1632075780000|2021-09-19 18:23:00|20026.44|19906.44|20027.13|19907.13|20027.24|19907.24|20026.44|19906.44|7
1632075790000|2021-09-19 18:23:10|20026.98|19906.98|20027.38|19907.38|20027.38|19907.38|20026.52|19906.52|9
1632075800000|2021-09-19 18:23:20|20027.13|19907.13|20028.69|19908.69|20028.69|19908.69|20027.13|19907.13|9
1632075810000|2021-09-19 18:23:30|20028.63|19908.63|20032.33|19912.33|20032.46|19912.46|20028.63|19908.63|10
1632075820000|2021-09-19 18:23:40|20032.65|19912.65|20035.74|19915.74|20035.74|19915.74|20032.65|19912.65|10
1632075830000|2021-09-19 18:23:50|20035.64|19915.64|20036.23|19916.23|20036.26|19916.26|20035.38|19915.38|9
1632075840000|2021-09-19 18:24:00|20036|19916|20039.35|19919.35|20039.35|19919.35|20035.99|19915.99|9
1632075850000|2021-09-19 18:24:10|20039.19|19919.19|20038.71|19918.71|20039.69|19919.69|20038.42|19918.42|9
1632075860000|2021-09-19 18:24:20|20039.7|19919.7|20041.7|19921.7|20041.7|19921.7|20039.43|19919.43|10
1632075870000|2021-09-19 18:24:30|20041.58|19921.58|20044.98|19924.98|20045.02|19925.02|20041.58|19921.58|10
1632075880000|2021-09-19 18:24:40|20044.97|19924.97|20048.27|19928.27|20048.27|19928.27|20044.97|19924.97|10
1632075890000|2021-09-19 18:24:50|20048.18|19928.18|20051.88|19931.88|20051.88|19931.88|20048.18|19928.18|10
1632075900000|2021-09-19 18:25:00|20052.11|19932.11|20051.72|19931.72|20052.57|19932.57|20051.72|19931.72|7
1632075910000|2021-09-19 18:25:10|20051.35|19931.35|20052.23|19932.23|20052.66|19932.66|20051.35|19931.35|9
1632075920000|2021-09-19 18:25:20|20052.25|19932.25|20051.7|19931.7|20052.72|19932.72|20051.54|19931.54|10
1632075930000|2021-09-19 18:25:30|20051.99|19931.99|20052.49|19932.49|20052.77|19932.77|20051.55|19931.55|10
1632075940000|2021-09-19 18:25:40|20053.93|19933.93|20056.34|19936.34|20056.34|19936.34|20053.93|19933.93|10
1632075950000|2021-09-19 18:25:50|20056.28|19936.28|20059.75|19939.75|20059.75|19939.75|20053.32|19933.32|10
1632075960000|2021-09-19 18:26:00|20059.1|19939.1|20064.06|19944.06|20064.06|19944.06|20059.1|19939.1|10
1632075970000|2021-09-19 18:26:10|20064.11|19944.11|20068.84|19948.84|20068.84|19948.84|20064.09|19944.09|10
1632075980000|2021-09-19 18:26:20|20069.18|19949.18|20075.67|19955.67|20075.67|19955.67|20069.18|19949.18|10
1632075990000|2021-09-19 18:26:30|20076.03|19956.03|20078|19958|20078|19958|20076.03|19956.03|9
1632076000000|2021-09-19 18:26:40|20077.67|19957.67|20077.48|19957.48|20077.93|19957.93|20076.13|19956.13|10
1632076010000|2021-09-19 18:26:50|20077.84|19957.84|20081.26|19961.26|20081.26|19961.26|20077.84|19957.84|10
1632076020000|2021-09-19 18:27:00|20081.51|19961.51|20082.4|19962.4|20082.4|19962.4|20081.32|19961.32|8
1632076030000|2021-09-19 18:27:10|20082.06|19962.06|20080.92|19960.92|20082.08|19962.08|20080.92|19960.92|10
1632076040000|2021-09-19 18:27:20|20080.97|19960.97|20081.49|19961.49|20082.07|19962.07|20080.97|19960.97|10
1632076050000|2021-09-19 18:27:30|20081.42|19961.42|20086.76|19966.76|20086.76|19966.76|20081.25|19961.25|10
1632076060000|2021-09-19 18:27:40|20088.58|19968.58|20090.02|19970.02|20090.02|19970.02|20088.58|19968.58|10
1632076070000|2021-09-19 18:27:50|20090.24|19970.24|20089.04|19969.04|20090.24|19970.24|20088.76|19968.76|9
1632076080000|2021-09-19 18:28:00|20089.03|19969.03|20089.14|19969.14|20090.47|19970.47|20088.97|19968.97|7
1632076090000|2021-09-19 18:28:10|20088.45|19968.45|20085.99|19965.99|20088.45|19968.45|20085.96|19965.96|10
1632076100000|2021-09-19 18:28:20|20085.86|19965.86|20083.51|19963.51|20085.88|19965.88|20083.51|19963.51|10
1632076110000|2021-09-19 18:28:30|20083.65|19963.65|20082.27|19962.27|20083.65|19963.65|20082.05|19962.05|9
1632076120000|2021-09-19 18:28:40|20082.33|19962.33|20081.7|19961.7|20082.33|19962.33|20081.63|19961.63|9
1632076130000|2021-09-19 18:28:50|20081.83|19961.83|20081.95|19961.95|20081.95|19961.95|20081.48|19961.48|7
1632076140000|2021-09-19 18:29:00|20081.98|19961.98|20086.71|19966.71|20086.71|19966.71|20081.98|19961.98|10
1632076150000|2021-09-19 18:29:10|20086.79|19966.79|20088.82|19968.82|20088.82|19968.82|20086.79|19966.79|10
1632076160000|2021-09-19 18:29:20|20089.67|19969.67|20091.43|19971.43|20091.47|19971.47|20089.67|19969.67|10
1632076170000|2021-09-19 18:29:30|20091.53|19971.53|20093.79|19973.79|20094.04|19974.04|20091.53|19971.53|10
1632076180000|2021-09-19 18:29:40|20094.22|19974.22|20094.36|19974.36|20094.5|19974.5|20093.98|19973.98|9
1632076190000|2021-09-19 18:29:50|20094.75|19974.75|20097.02|19977.02|20097.02|19977.02|20094.51|19974.51|10
1632076200000|2021-09-19 18:30:00|20095.86|19975.86|20094.57|19974.57|20096.13|19976.13|20094.57|19974.57|10
1632076210000|2021-09-19 18:30:10|20094.56|19974.56|20095.82|19975.82|20095.82|19975.82|20094.56|19974.56|10
1632076220000|2021-09-19 18:30:20|20095.85|19975.85|20101.73|19981.73|20101.73|19981.73|20095.85|19975.85|10
1632076230000|2021-09-19 18:30:30|20101.76|19981.76|20109.66|19989.66|20109.66|19989.66|20101.76|19981.76|10
1632076240000|2021-09-19 18:30:40|20109.5|19989.5|20110.86|19990.86|20111.05|19991.05|20109.17|19989.17|10
1632076250000|2021-09-19 18:30:50|20110.82|19990.82|20123.81|20003.81|20123.81|20003.81|20110.76|19990.76|10
1632076260000|2021-09-19 18:31:00|20124.85|20004.85|20135.39|20015.39|20135.39|20015.39|20124.85|20004.85|10
1632076270000|2021-09-19 18:31:10|20135.35|20015.35|20149.67|20029.67|20149.67|20029.67|20135.35|20015.35|10
1632076280000|2021-09-19 18:31:20|20149.51|20029.51|20151.77|20031.77|20152.17|20032.17|20149.04|20029.04|10
1632076290000|2021-09-19 18:31:30|20152.01|20032.01|20151.8|20031.8|20152.83|20032.83|20151.67|20031.67|10
1632076300000|2021-09-19 18:31:40|20151.32|20031.32|20148.35|20028.35|20151.32|20031.32|20148.35|20028.35|10
1632076310000|2021-09-19 18:31:50|20147.94|20027.94|20148.93|20028.93|20148.93|20028.93|20147.86|20027.86|10
1632076320000|2021-09-19 18:32:00|20148.72|20028.72|20152.78|20032.78|20152.78|20032.78|20148.72|20028.72|9
1632076330000|2021-09-19 18:32:10|20152.28|20032.28|20154.48|20034.48|20154.84|20034.84|20152.28|20032.28|9
1632076340000|2021-09-19 18:32:20|20154.88|20034.88|20159.82|20039.82|20159.82|20039.82|20154.88|20034.88|9
1632076350000|2021-09-19 18:32:30|20160.08|20040.08|20166.46|20046.46|20166.46|20046.46|20160.08|20040.08|10
1632076360000|2021-09-19 18:32:40|20167.74|20047.74|20167.75|20047.75|20169.73|20049.73|20167.56|20047.56|10
1632076370000|2021-09-19 18:32:50|20167.87|20047.87|20168.87|20048.87|20169.61|20049.61|20167.63|20047.63|10
1632076380000|2021-09-19 18:33:00|20169.14|20049.14|20171.16|20051.16|20171.16|20051.16|20169.14|20049.14|9
1632076390000|2021-09-19 18:33:10|20172.56|20052.56|20173.46|20053.46|20174.36|20054.36|20172.56|20052.56|10
1632076400000|2021-09-19 18:33:20|20172.85|20052.85|20169.32|20049.32|20172.85|20052.85|20168.7|20048.7|9
1632076410000|2021-09-19 18:33:30|20169.01|20049.01|20166.79|20046.79|20169.36|20049.36|20166.79|20046.79|10
1632076420000|2021-09-19 18:33:40|20166.67|20046.67|20163.51|20043.51|20166.67|20046.67|20163.51|20043.51|9
1632076430000|2021-09-19 18:33:50|20162.93|20042.93|20164.75|20044.75|20164.9|20044.9|20162.93|20042.93|10
1632076440000|2021-09-19 18:34:00|20164.97|20044.97|20168.74|20048.74|20168.74|20048.74|20164.97|20044.97|10
1632076450000|2021-09-19 18:34:10|20168.96|20048.96|20174.3|20054.3|20174.3|20054.3|20168.96|20048.96|9
1632076460000|2021-09-19 18:34:20|20173.85|20053.85|20175.76|20055.76|20176.49|20056.49|20173.43|20053.43|10
1632076470000|2021-09-19 18:34:30|20175.55|20055.55|20182.49|20062.49|20182.63|20062.63|20175.55|20055.55|10
1632076480000|2021-09-19 18:34:40|20182.24|20062.24|20185.74|20065.74|20185.77|20065.77|20182.24|20062.24|10
1632076490000|2021-09-19 18:34:50|20185.91|20065.91|20186.91|20066.91|20187.01|20067.01|20185.71|20065.71|10
1632076500000|2021-09-19 18:35:00|20186.94|20066.94|20185.59|20065.59|20186.94|20066.94|20185.59|20065.59|10
1632076510000|2021-09-19 18:35:10|20185.68|20065.68|20182.62|20062.62|20185.98|20065.98|20182.62|20062.62|10
1632076520000|2021-09-19 18:35:20|20182.18|20062.18|20180.93|20060.93|20182.18|20062.18|20180.56|20060.56|10
1632076530000|2021-09-19 18:35:30|20180.32|20060.32|20178.41|20058.41|20180.32|20060.32|20178.07|20058.07|9
1632076540000|2021-09-19 18:35:40|20177.72|20057.72|20178.48|20058.48|20178.62|20058.62|20177.7|20057.7|10
1632076550000|2021-09-19 18:35:50|20178.58|20058.58|20178.7|20058.7|20178.93|20058.93|20178.58|20058.58|10
1632076560000|2021-09-19 18:36:00|20179.23|20059.23|20181.09|20061.09|20181.26|20061.26|20179.08|20059.08|10
1632076570000|2021-09-19 18:36:10|20181.08|20061.08|20183.02|20063.02|20183.03|20063.03|20181.08|20061.08|9
1632076580000|2021-09-19 18:36:20|20182.87|20062.87|20181.54|20061.54|20183.31|20063.31|20181.54|20061.54|10
1632076590000|2021-09-19 18:36:30|20181.32|20061.32|20180.66|20060.66|20181.64|20061.64|20179.78|20059.78|10
1632076600000|2021-09-19 18:36:40|20180.53|20060.53|20179.74|20059.74|20180.79|20060.79|20179.74|20059.74|9
1632076610000|2021-09-19 18:36:50|20179.87|20059.87|20177.75|20057.75|20179.87|20059.87|20177.75|20057.75|9
1632076620000|2021-09-19 18:37:00|20177.03|20057.03|20175.9|20055.9|20177.03|20057.03|20175.4|20055.4|10
1632076630000|2021-09-19 18:37:10|20176.09|20056.09|20175.76|20055.76|20176.19|20056.19|20175.58|20055.58|10
1632076640000|2021-09-19 18:37:20|20175.45|20055.45|20175.87|20055.87|20175.87|20055.87|20174.81|20054.81|10
1632076650000|2021-09-19 18:37:30|20175.72|20055.72|20172.78|20052.78|20175.77|20055.77|20172.46|20052.46|10
1632076660000|2021-09-19 18:37:40|20171.66|20051.66|20173.61|20053.61|20173.61|20053.61|20171.29|20051.29|10
1632076670000|2021-09-19 18:37:50|20173.81|20053.81|20174.2|20054.2|20174.9|20054.9|20173.81|20053.81|9
1632076680000|2021-09-19 18:38:00|20173.16|20053.16|20173.79|20053.79|20174.13|20054.13|20173.16|20053.16|10
1632076690000|2021-09-19 18:38:10|20173.81|20053.81|20176.16|20056.16|20176.16|20056.16|20173.81|20053.81|10
1632076700000|2021-09-19 18:38:20|20176.01|20056.01|20177.76|20057.76|20177.78|20057.78|20175.52|20055.52|10
1632076710000|2021-09-19 18:38:30|20177.39|20057.39|20177.68|20057.68|20177.89|20057.89|20176.97|20056.97|10
1632076720000|2021-09-19 18:38:40|20177.86|20057.86|20179.41|20059.41|20179.41|20059.41|20177.86|20057.86|10
1632076730000|2021-09-19 18:38:50|20179.05|20059.05|20177.72|20057.72|20180.1|20060.1|20177.57|20057.57|9
1632076740000|2021-09-19 18:39:00|20177.47|20057.47|20175.42|20055.42|20177.47|20057.47|20175.34|20055.34|10
1632076750000|2021-09-19 18:39:10|20174.84|20054.84|20173.69|20053.69|20174.84|20054.84|20173.24|20053.24|8
1632076760000|2021-09-19 18:39:20|20173.19|20053.19|20172.93|20052.93|20173.19|20053.19|20172.74|20052.74|10
1632076770000|2021-09-19 18:39:30|20173.51|20053.51|20174.78|20054.78|20174.81|20054.81|20173.08|20053.08|10
1632076780000|2021-09-19 18:39:40|20174.92|20054.92|20173.11|20053.11|20174.92|20054.92|20173.11|20053.11|10
1632076790000|2021-09-19 18:39:50|20172.36|20052.36|20168.97|20048.97|20172.36|20052.36|20168.97|20048.97|9
1632076800000|2021-09-19 18:40:00|20169.07|20049.07|20169.14|20049.14|20169.54|20049.54|20169.07|20049.07|8
1632076810000|2021-09-19 18:40:10|20168.94|20048.94|20165.83|20045.83|20168.94|20048.94|20165.83|20045.83|10
1632076820000|2021-09-19 18:40:20|20165.87|20045.87|20165.31|20045.31|20165.87|20045.87|20165.02|20045.02|10
1632076830000|2021-09-19 18:40:30|20164.07|20044.07|20161.87|20041.87|20164.07|20044.07|20161.87|20041.87|9
1632076840000|2021-09-19 18:40:40|20162.02|20042.02|20161.05|20041.05|20162.02|20042.02|20161.03|20041.03|10
1632076850000|2021-09-19 18:40:50|20161.06|20041.06|20161.52|20041.52|20161.61|20041.61|20161.06|20041.06|10
1632076860000|2021-09-19 18:41:00|20161.29|20041.29|20160.38|20040.38|20161.29|20041.29|20160.23|20040.23|8
1632076870000|2021-09-19 18:41:10|20159.56|20039.56|20157.2|20037.2|20159.84|20039.84|20157.2|20037.2|9
1632076880000|2021-09-19 18:41:20|20157.17|20037.17|20155.99|20035.99|20157.17|20037.17|20155.99|20035.99|10
1632076890000|2021-09-19 18:41:30|20155.78|20035.78|20151.23|20031.23|20155.78|20035.78|20151.23|20031.23|9
1632076900000|2021-09-19 18:41:40|20151.08|20031.08|20147.8|20027.8|20151.08|20031.08|20147.8|20027.8|9
1632076910000|2021-09-19 18:41:50|20147.84|20027.84|20146.8|20026.8|20147.84|20027.84|20145.89|20025.89|10
1632076920000|2021-09-19 18:42:00|20146.44|20026.44|20145.56|20025.56|20146.44|20026.44|20145.55|20025.55|10
1632076930000|2021-09-19 18:42:10|20145.89|20025.89|20142.78|20022.78|20146.17|20026.17|20142.52|20022.52|9
1632076940000|2021-09-19 18:42:20|20143.53|20023.53|20142.88|20022.88|20144.39|20024.39|20142.88|20022.88|10
1632076950000|2021-09-19 18:42:30|20142.55|20022.55|20141.3|20021.3|20142.55|20022.55|20141.28|20021.28|9
1632076960000|2021-09-19 18:42:40|20141.28|20021.28|20141.22|20021.22|20141.28|20021.28|20140.7|20020.7|9
1632076970000|2021-09-19 18:42:50|20140.76|20020.76|20139.96|20019.96|20140.76|20020.76|20139.93|20019.93|9
1632076980000|2021-09-19 18:43:00|20139.63|20019.63|20134.83|20014.83|20139.63|20019.63|20134.38|20014.38|10
1632076990000|2021-09-19 18:43:10|20134.44|20014.44|20136.04|20016.04|20136.04|20016.04|20134.36|20014.36|10
1632077000000|2021-09-19 18:43:20|20135.96|20015.96|20137.09|20017.09|20137.09|20017.09|20135.96|20015.96|10
1632077010000|2021-09-19 18:43:30|20136.58|20016.58|20136.58|20016.58|20136.94|20016.94|20136.53|20016.53|10
1632077020000|2021-09-19 18:43:40|20135.58|20015.58|20135.1|20015.1|20135.58|20015.58|20134.62|20014.62|9
1632077030000|2021-09-19 18:43:50|20135.24|20015.24|20134.51|20014.51|20135.29|20015.29|20134.5|20014.5|9
1632077040000|2021-09-19 18:44:00|20134.21|20014.21|20132.07|20012.07|20134.21|20014.21|20131.98|20011.98|9
1632077050000|2021-09-19 18:44:10|20131.84|20011.84|20130.92|20010.92|20131.84|20011.84|20130.79|20010.79|10
1632077060000|2021-09-19 18:44:20|20130.67|20010.67|20124.38|20004.38|20130.67|20010.67|20124.38|20004.38|10
1632077070000|2021-09-19 18:44:30|20124.16|20004.16|20118.88|19998.88|20124.28|20004.28|20118.88|19998.88|9
1632077080000|2021-09-19 18:44:40|20118.83|19998.83|20119.51|19999.51|20119.51|19999.51|20118.7|19998.7|10
1632077090000|2021-09-19 18:44:50|20120.12|20000.12|20120.7|20000.7|20121.29|20001.29|20119.89|19999.89|9
1632077100000|2021-09-19 18:45:00|20120.46|20000.46|20118.17|19998.17|20120.46|20000.46|20118.17|19998.17|8
1632077110000|2021-09-19 18:45:10|20118.03|19998.03|20120.14|20000.14|20120.14|20000.14|20118.03|19998.03|10
1632077120000|2021-09-19 18:45:20|20119.55|19999.55|20119.04|19999.04|20120.38|20000.38|20119.04|19999.04|10
1632077130000|2021-09-19 18:45:30|20118.91|19998.91|20116.06|19996.06|20119.26|19999.26|20116.06|19996.06|10
1632077140000|2021-09-19 18:45:40|20115.84|19995.84|20114.51|19994.51|20115.84|19995.84|20114.51|19994.51|9
1632077150000|2021-09-19 18:45:50|20114.41|19994.41|20112.97|19992.97|20114.41|19994.41|20112.82|19992.82|8
1632077160000|2021-09-19 18:46:00|20111.77|19991.77|20113.57|19993.57|20113.57|19993.57|20111.51|19991.51|9
1632077170000|2021-09-19 18:46:10|20114.5|19994.5|20114.68|19994.68|20116.05|19996.05|20113.56|19993.56|9
1632077180000|2021-09-19 18:46:20|20114.54|19994.54|20115.08|19995.08|20115.58|19995.58|20114.24|19994.24|10
1632077190000|2021-09-19 18:46:30|20113.61|19993.61|20113.64|19993.64|20113.64|19993.64|20113.48|19993.48|8
1632077200000|2021-09-19 18:46:40|20113.39|19993.39|20113.27|19993.27|20113.39|19993.39|20113.13|19993.13|7
1632077210000|2021-09-19 18:46:50|20113.31|19993.31|20110|19990|20113.31|19993.31|20110|19990|10
1632077220000|2021-09-19 18:47:00|20108.63|19988.63|20104.67|19984.67|20108.63|19988.63|20104.67|19984.67|9
1632077230000|2021-09-19 18:47:10|20105.04|19985.04|20107.2|19987.2|20107.2|19987.2|20105.04|19985.04|10
1632077240000|2021-09-19 18:47:20|20108.38|19988.38|20109.92|19989.92|20111.15|19991.15|20108.38|19988.38|9
1632077250000|2021-09-19 18:47:30|20110.02|19990.02|20110.2|19990.2|20110.92|19990.92|20110.02|19990.02|9
1632077260000|2021-09-19 18:47:40|20110.32|19990.32|20110.6|19990.6|20111.04|19991.04|20110.15|19990.15|10
1632077270000|2021-09-19 18:47:50|20110.66|19990.66|20112.51|19992.51|20113.65|19993.65|20110.62|19990.62|10
1632077280000|2021-09-19 18:48:00|20112.69|19992.69|20112.29|19992.29|20113.08|19993.08|20112.29|19992.29|9
1632077290000|2021-09-19 18:48:10|20112.1|19992.1|20109.07|19989.07|20112.1|19992.1|20109.07|19989.07|10
1632077300000|2021-09-19 18:48:20|20108.66|19988.66|20106.52|19986.52|20108.66|19988.66|20106.52|19986.52|8
1632077310000|2021-09-19 18:48:30|20106.68|19986.68|20105.5|19985.5|20106.89|19986.89|20105.5|19985.5|9
1632077320000|2021-09-19 18:48:40|20106.82|19986.82|20102.56|19982.56|20106.82|19986.82|20102.56|19982.56|10
1632077330000|2021-09-19 18:48:50|20102.42|19982.42|20103.85|19983.85|20103.85|19983.85|20102.42|19982.42|10
1632077340000|2021-09-19 18:49:00|20103.42|19983.42|20097.66|19977.66|20103.42|19983.42|20097.66|19977.66|9
1632077350000|2021-09-19 18:49:10|20097.91|19977.91|20101.66|19981.66|20101.66|19981.66|20097.87|19977.87|10
1632077360000|2021-09-19 18:49:20|20101.6|19981.6|20102.01|19982.01|20104.84|19984.84|20101.6|19981.6|10
1632077370000|2021-09-19 18:49:30|20100.38|19980.38|20096.69|19976.69|20100.38|19980.38|20096.6|19976.6|9
1632077380000|2021-09-19 18:49:40|20096.11|19976.11|20095.32|19975.32|20096.11|19976.11|20095.32|19975.32|8
1632077390000|2021-09-19 18:49:50|20095.22|19975.22|20091.28|19971.28|20095.22|19975.22|20091.24|19971.24|9
1632077400000|2021-09-19 18:50:00|20091.19|19971.19|20089.93|19969.93|20091.19|19971.19|20089.61|19969.61|8
1632077410000|2021-09-19 18:50:10|20090.02|19970.02|20091.99|19971.99|20091.99|19971.99|20089.77|19969.77|10
1632077420000|2021-09-19 18:50:20|20092.17|19972.17|20095.37|19975.37|20095.52|19975.52|20092.17|19972.17|10
1632077430000|2021-09-19 18:50:30|20095.57|19975.57|20095.51|19975.51|20095.77|19975.77|20095.06|19975.06|10
1632077440000|2021-09-19 18:50:40|20095.56|19975.56|20093.98|19973.98|20095.56|19975.56|20093.91|19973.91|9
1632077450000|2021-09-19 18:50:50|20093.82|19973.82|20090.98|19970.98|20093.82|19973.82|20090.64|19970.64|8
1632077460000|2021-09-19 18:51:00|20091.24|19971.24|20092.31|19972.31|20092.63|19972.63|20091.22|19971.22|9
1632077470000|2021-09-19 18:51:10|20092.08|19972.08|20086.62|19966.62|20092.08|19972.08|20086.62|19966.62|10
1632077480000|2021-09-19 18:51:20|20086.77|19966.77|20087.78|19967.78|20088.62|19968.62|20086.77|19966.77|8
1632077490000|2021-09-19 18:51:30|20087.67|19967.67|20088.01|19968.01|20088.63|19968.63|20087.67|19967.67|10
1632077500000|2021-09-19 18:51:40|20088.4|19968.4|20088.37|19968.37|20088.74|19968.74|20088.35|19968.35|8
1632077510000|2021-09-19 18:51:50|20088.52|19968.52|20086.02|19966.02|20088.52|19968.52|20086.02|19966.02|8
1632077520000|2021-09-19 18:52:00|20087.62|19967.62|20088.92|19968.92|20088.92|19968.92|20087.62|19967.62|7
1632077530000|2021-09-19 18:52:10|20088.8|19968.8|20088.75|19968.75|20089.39|19969.39|20088.49|19968.49|8
1632077540000|2021-09-19 18:52:20|20088.48|19968.48|20088.71|19968.71|20089.75|19969.75|20088.36|19968.36|9
1632077550000|2021-09-19 18:52:30|20088.39|19968.39|20088.63|19968.63|20089.17|19969.17|20088.34|19968.34|10
1632077560000|2021-09-19 18:52:40|20088.96|19968.96|20090.83|19970.83|20090.92|19970.92|20088.93|19968.93|9
1632077570000|2021-09-19 18:52:50|20091.14|19971.14|20089.79|19969.79|20091.14|19971.14|20088.6|19968.6|9
1632077580000|2021-09-19 18:53:00|20090.33|19970.33|20092.8|19972.8|20092.8|19972.8|20090.25|19970.25|10
1632077590000|2021-09-19 18:53:10|20092.95|19972.95|20092.78|19972.78|20093.4|19973.4|20092.7|19972.7|10
1632077600000|2021-09-19 18:53:20|20092.7|19972.7|20092.67|19972.67|20093.22|19973.22|20091.39|19971.39|10
1632077610000|2021-09-19 18:53:30|20093.14|19973.14|20097.38|19977.38|20097.38|19977.38|20093.14|19973.14|10
1632077620000|2021-09-19 18:53:40|20096.87|19976.87|20097.35|19977.35|20097.73|19977.73|20096.87|19976.87|8
1632077630000|2021-09-19 18:53:50|20097.06|19977.06|20099.67|19979.67|20099.67|19979.67|20097.06|19977.06|10
1632077640000|2021-09-19 18:54:00|20100.02|19980.02|20103.51|19983.51|20103.51|19983.51|20100.02|19980.02|10
1632077650000|2021-09-19 18:54:10|20104.2|19984.2|20105.6|19985.6|20106.58|19986.58|20104.2|19984.2|10
1632077660000|2021-09-19 18:54:20|20104.94|19984.94|20112.49|19992.49|20112.49|19992.49|20104.94|19984.94|9
1632077670000|2021-09-19 18:54:30|20111.69|19991.69|20113|19993|20113|19993|20111.69|19991.69|8
1632077680000|2021-09-19 18:54:40|20113.79|19993.79|20114.11|19994.11|20114.51|19994.51|20113.72|19993.72|10
1632077690000|2021-09-19 18:54:50|20114.09|19994.09|20114.79|19994.79|20114.9|19994.9|20114.09|19994.09|9
1632077700000|2021-09-19 18:55:00|20115.21|19995.21|20119.33|19999.33|20119.33|19999.33|20114.83|19994.83|9
1632077710000|2021-09-19 18:55:10|20119.68|19999.68|20125.35|20005.35|20125.35|20005.35|20119.66|19999.66|9
1632077720000|2021-09-19 18:55:20|20126.29|20006.29|20128.53|20008.53|20128.53|20008.53|20125.7|20005.7|10
1632077730000|2021-09-19 18:55:30|20127.82|20007.82|20125.22|20005.22|20127.82|20007.82|20125.19|20005.19|10
1632077740000|2021-09-19 18:55:40|20125.13|20005.13|20124.49|20004.49|20125.13|20005.13|20124.42|20004.42|6
1632077750000|2021-09-19 18:55:50|20124.51|20004.51|20123.4|20003.4|20124.52|20004.52|20123.3|20003.3|10
1632077760000|2021-09-19 18:56:00|20123.3|20003.3|20125.99|20005.99|20125.99|20005.99|20122.56|20002.56|10
1632077770000|2021-09-19 18:56:10|20126.23|20006.23|20126.75|20006.75|20126.75|20006.75|20125.93|20005.93|8
1632077780000|2021-09-19 18:56:20|20126.91|20006.91|20128.4|20008.4|20129.02|20009.02|20126.91|20006.91|10
1632077790000|2021-09-19 18:56:30|20128.51|20008.51|20127.61|20007.61|20128.94|20008.94|20127.61|20007.61|10
1632077800000|2021-09-19 18:56:40|20127.33|20007.33|20125.43|20005.43|20127.33|20007.33|20125.33|20005.33|8
1632077810000|2021-09-19 18:56:50|20125.32|20005.32|20123.76|20003.76|20125.32|20005.32|20123.21|20003.21|10
1632077820000|2021-09-19 18:57:00|20122.72|20002.72|20123.77|20003.77|20124.36|20004.36|20122.54|20002.54|9
1632077830000|2021-09-19 18:57:10|20123.56|20003.56|20123.63|20003.63|20124.49|20004.49|20122.81|20002.81|10
1632077840000|2021-09-19 18:57:20|20122.44|20002.44|20124.24|20004.24|20124.24|20004.24|20122.44|20002.44|10
1632077850000|2021-09-19 18:57:30|20124.44|20004.44|20125.68|20005.68|20125.73|20005.73|20124.44|20004.44|10
1632077860000|2021-09-19 18:57:40|20126.03|20006.03|20124.35|20004.35|20127.07|20007.07|20124.35|20004.35|9
1632077870000|2021-09-19 18:57:50|20124.43|20004.43|20123.14|20003.14|20124.43|20004.43|20121.43|20001.43|10
1632077880000|2021-09-19 18:58:00|20123.33|20003.33|20122.14|20002.14|20123.43|20003.43|20122.14|20002.14|8
1632077890000|2021-09-19 18:58:10|20122.63|20002.63|20122.73|20002.73|20122.98|20002.98|20122.44|20002.44|10
1632077900000|2021-09-19 18:58:20|20123.14|20003.14|20121.76|20001.76|20123.42|20003.42|20121.76|20001.76|9
1632077910000|2021-09-19 18:58:30|20121.38|20001.38|20118.56|19998.56|20121.38|20001.38|20118.56|19998.56|10
1632077920000|2021-09-19 18:58:40|20118.54|19998.54|20116.02|19996.02|20118.68|19998.68|20115.92|19995.92|9
1632077930000|2021-09-19 18:58:50|20116.05|19996.05|20115.29|19995.29|20116.11|19996.11|20115.29|19995.29|9
1632077940000|2021-09-19 18:59:00|20115.3|19995.3|20114.29|19994.29|20115.71|19995.71|20114.14|19994.14|9
1632077950000|2021-09-19 18:59:10|20114.27|19994.27|20114.25|19994.25|20114.27|19994.27|20113.88|19993.88|7
1632077960000|2021-09-19 18:59:20|20115.37|19995.37|20116.95|19996.95|20117.45|19997.45|20115.33|19995.33|10
1632077970000|2021-09-19 18:59:30|20116.98|19996.98|20117.67|19997.67|20118.13|19998.13|20116.91|19996.91|8
1632077980000|2021-09-19 18:59:40|20117.37|19997.37|20115.9|19995.9|20117.37|19997.37|20115.9|19995.9|10
1632077990000|2021-09-19 18:59:50|20114.98|19994.98|20114.18|19994.18|20115.3|19995.3|20114.17|19994.17|9
1632078000000|2021-09-19 19:00:00|20114.44|19994.44|20116.89|19996.89|20116.96|19996.96|20114.44|19994.44|10
1632078010000|2021-09-19 19:00:10|20116.71|19996.71|20115.8|19995.8|20116.71|19996.71|20115.63|19995.63|10
1632078020000|2021-09-19 19:00:20|20116.13|19996.13|20115.88|19995.88|20116.63|19996.63|20115.88|19995.88|8
1632078030000|2021-09-19 19:00:30|20115.41|19995.41|20114.4|19994.4|20115.41|19995.41|20113.97|19993.97|9
1632078040000|2021-09-19 19:00:40|20113.82|19993.82|20111.92|19991.92|20113.93|19993.93|20111.92|19991.92|9
1632078050000|2021-09-19 19:00:50|20111.74|19991.74|20110.77|19990.77|20111.78|19991.78|20110.37|19990.37|9
1632078060000|2021-09-19 19:01:00|20110.89|19990.89|20109.33|19989.33|20110.89|19990.89|20108.25|19988.25|10
1632078070000|2021-09-19 19:01:10|20109.73|19989.73|20109.86|19989.86|20109.97|19989.97|20109.54|19989.54|8
1632078080000|2021-09-19 19:01:20|20110.22|19990.22|20110.99|19990.99|20110.99|19990.99|20109.95|19989.95|10
1632078090000|2021-09-19 19:01:30|20111.89|19991.89|20111.08|19991.08|20111.89|19991.89|20110.84|19990.84|10
1632078100000|2021-09-19 19:01:40|20110.82|19990.82|20111.75|19991.75|20111.8|19991.8|20110.79|19990.79|10
1632078110000|2021-09-19 19:01:50|20111.94|19991.94|20115.71|19995.71|20115.9|19995.9|20111.94|19991.94|10
1632078120000|2021-09-19 19:02:00|20115.76|19995.76|20115.21|19995.21|20115.76|19995.76|20114.68|19994.68|9
1632078130000|2021-09-19 19:02:10|20115.23|19995.23|20116.32|19996.32|20116.32|19996.32|20115.23|19995.23|9
1632078140000|2021-09-19 19:02:20|20116.53|19996.53|20119.83|19999.83|20119.83|19999.83|20116.47|19996.47|10
1632078150000|2021-09-19 19:02:30|20119.67|19999.67|20122.5|20002.5|20122.5|20002.5|20119.67|19999.67|10
1632078160000|2021-09-19 19:02:40|20122.57|20002.57|20124.19|20004.19|20124.19|20004.19|20122.57|20002.57|10
1632078170000|2021-09-19 19:02:50|20124.62|20004.62|20124.57|20004.57|20124.62|20004.62|20123.79|20003.79|10
1632078180000|2021-09-19 19:03:00|20124.74|20004.74|20125.5|20005.5|20125.5|20005.5|20124.29|20004.29|9
1632078190000|2021-09-19 19:03:10|20125.75|20005.75|20124.34|20004.34|20125.86|20005.86|20124.34|20004.34|10
1632078200000|2021-09-19 19:03:20|20123.94|20003.94|20125.15|20005.15|20125.39|20005.39|20123.94|20003.94|10
1632078210000|2021-09-19 19:03:30|20125.29|20005.29|20124.99|20004.99|20125.34|20005.34|20124.27|20004.27|10
1632078220000|2021-09-19 19:03:40|20125.23|20005.23|20125.45|20005.45|20126|20006|20125.08|20005.08|9
1632078230000|2021-09-19 19:03:50|20124.98|20004.98|20127.28|20007.28|20127.28|20007.28|20124.98|20004.98|9
1632078240000|2021-09-19 19:04:00|20127.27|20007.27|20127.87|20007.87|20127.89|20007.89|20127.25|20007.25|8
1632078250000|2021-09-19 19:04:10|20127.9|20007.9|20132.54|20012.54|20132.54|20012.54|20127.9|20007.9|10
1632078260000|2021-09-19 19:04:20|20132.76|20012.76|20137.44|20017.44|20137.44|20017.44|20132.76|20012.76|10
1632078270000|2021-09-19 19:04:30|20138.16|20018.16|20135.04|20015.04|20138.64|20018.64|20135.04|20015.04|10
1632078280000|2021-09-19 19:04:40|20135|20015|20135.68|20015.68|20135.68|20015.68|20134.86|20014.86|10
1632078290000|2021-09-19 19:04:50|20135.94|20015.94|20132.83|20012.83|20135.94|20015.94|20132.7|20012.7|10
1632078300000|2021-09-19 19:05:00|20131.9|20011.9|20128.25|20008.25|20131.9|20011.9|20128.25|20008.25|10
1632078310000|2021-09-19 19:05:10|20128.43|20008.43|20125.54|20005.54|20128.96|20008.96|20125.54|20005.54|10
1632078320000|2021-09-19 19:05:20|20125.99|20005.99|20119.8|19999.8|20125.99|20005.99|20119.8|19999.8|10
1632078330000|2021-09-19 19:05:30|20119.61|19999.61|20118.9|19998.9|20119.7|19999.7|20118.9|19998.9|9
1632078340000|2021-09-19 19:05:40|20119.42|19999.42|20117.88|19997.88|20119.57|19999.57|20117.54|19997.54|9
1632078350000|2021-09-19 19:05:50|20117.86|19997.86|20118.34|19998.34|20119.23|19999.23|20117.38|19997.38|10
1632078360000|2021-09-19 19:06:00|20118.21|19998.21|20117.56|19997.56|20118.21|19998.21|20117.56|19997.56|9
1632078370000|2021-09-19 19:06:10|20117.53|19997.53|20118.16|19998.16|20118.16|19998.16|20117.01|19997.01|9
1632078380000|2021-09-19 19:06:20|20118.76|19998.76|20118.02|19998.02|20119.55|19999.55|20118.02|19998.02|9
1632078390000|2021-09-19 19:06:30|20117.81|19997.81|20118.94|19998.94|20118.94|19998.94|20117.81|19997.81|10
1632078400000|2021-09-19 19:06:40|20118.71|19998.71|20118.75|19998.75|20118.84|19998.84|20118.46|19998.46|9
1632078410000|2021-09-19 19:06:50|20119.67|19999.67|20122.04|20002.04|20122.27|20002.27|20119.67|19999.67|9
1632078420000|2021-09-19 19:07:00|20121.87|20001.87|20122.38|20002.38|20122.52|20002.52|20121.69|20001.69|10
1632078430000|2021-09-19 19:07:10|20122.55|20002.55|20122.34|20002.34|20122.82|20002.82|20121.96|20001.96|9
1632078440000|2021-09-19 19:07:20|20121.92|20001.92|20122.57|20002.57|20123.53|20003.53|20121.92|20001.92|9
1632078450000|2021-09-19 19:07:30|20122.48|20002.48|20121.89|20001.89|20123.33|20003.33|20121.89|20001.89|10
1632078460000|2021-09-19 19:07:40|20121.9|20001.9|20120.28|20000.28|20122.24|20002.24|20120.28|20000.28|9
1632078470000|2021-09-19 19:07:50|20120.34|20000.34|20118.51|19998.51|20120.36|20000.36|20118.51|19998.51|8
1632078480000|2021-09-19 19:08:00|20118.12|19998.12|20115.27|19995.27|20118.12|19998.12|20115.27|19995.27|10
1632078490000|2021-09-19 19:08:10|20115.57|19995.57|20116.91|19996.91|20116.95|19996.95|20115.57|19995.57|9
1632078500000|2021-09-19 19:08:20|20117.6|19997.6|20119.38|19999.38|20119.42|19999.42|20117.6|19997.6|8
1632078510000|2021-09-19 19:08:30|20119.15|19999.15|20117.64|19997.64|20119.15|19999.15|20117.64|19997.64|9
1632078520000|2021-09-19 19:08:40|20117.68|19997.68|20117.74|19997.74|20117.81|19997.81|20117.38|19997.38|10
1632078530000|2021-09-19 19:08:50|20117.56|19997.56|20116.99|19996.99|20117.56|19997.56|20116.87|19996.87|9
1632078540000|2021-09-19 19:09:00|20116.78|19996.78|20116.79|19996.79|20117.25|19997.25|20116.65|19996.65|9
1632078550000|2021-09-19 19:09:10|20116.74|19996.74|20116.39|19996.39|20116.79|19996.79|20116.35|19996.35|8
1632078560000|2021-09-19 19:09:20|20115.49|19995.49|20113.94|19993.94|20115.62|19995.62|20113.94|19993.94|10
1632078570000|2021-09-19 19:09:30|20113.98|19993.98|20112.75|19992.75|20114.2|19994.2|20112.75|19992.75|9
1632078580000|2021-09-19 19:09:40|20112.67|19992.67|20112.2|19992.2|20112.84|19992.84|20112.14|19992.14|9
1632078590000|2021-09-19 19:09:50|20112.4|19992.4|20113.04|19993.04|20113.17|19993.17|20112.3|19992.3|8
1632078600000|2021-09-19 19:10:00|20112.73|19992.73|20111.98|19991.98|20112.73|19992.73|20110.69|19990.69|10
1632078610000|2021-09-19 19:10:10|20111.87|19991.87|20112.41|19992.41|20112.58|19992.58|20111.87|19991.87|10
1632078620000|2021-09-19 19:10:20|20111.5|19991.5|20111.2|19991.2|20111.5|19991.5|20110.9|19990.9|10
1632078630000|2021-09-19 19:10:30|20111.36|19991.36|20109.09|19989.09|20112.06|19992.06|20109.09|19989.09|9
1632078640000|2021-09-19 19:10:40|20109.3|19989.3|20107.59|19987.59|20109.3|19989.3|20107.59|19987.59|9
1632078650000|2021-09-19 19:10:50|20108.2|19988.2|20107.84|19987.84|20108.2|19988.2|20107.14|19987.14|10
1632078660000|2021-09-19 19:11:00|20107.74|19987.74|20107.94|19987.94|20107.94|19987.94|20107.64|19987.64|7
1632078670000|2021-09-19 19:11:10|20107.92|19987.92|20107.77|19987.77|20108.26|19988.26|20107.68|19987.68|10
1632078680000|2021-09-19 19:11:20|20107.65|19987.65|20106.36|19986.36|20107.65|19987.65|20105.34|19985.34|9
1632078690000|2021-09-19 19:11:30|20106.4|19986.4|20105.7|19985.7|20106.45|19986.45|20105.7|19985.7|7
1632078700000|2021-09-19 19:11:40|20105.65|19985.65|20104.73|19984.73|20105.73|19985.73|20104.73|19984.73|8
1632078710000|2021-09-19 19:11:50|20104.87|19984.87|20101.24|19981.24|20104.89|19984.89|20101.24|19981.24|10
1632078720000|2021-09-19 19:12:00|20101.46|19981.46|20096.43|19976.43|20101.46|19981.46|20096.43|19976.43|10
1632078730000|2021-09-19 19:12:10|20096.26|19976.26|20095.01|19975.01|20096.26|19976.26|20095.01|19975.01|10
1632078740000|2021-09-19 19:12:20|20095.13|19975.13|20094.01|19974.01|20095.36|19975.36|20094.01|19974.01|9
1632078750000|2021-09-19 19:12:30|20093.9|19973.9|20096.68|19976.68|20096.68|19976.68|20093.69|19973.69|10
1632078760000|2021-09-19 19:12:40|20096.65|19976.65|20095.74|19975.74|20096.71|19976.71|20095.33|19975.33|10
1632078770000|2021-09-19 19:12:50|20095.39|19975.39|20094.91|19974.91|20095.42|19975.42|20094.73|19974.73|9
1632078780000|2021-09-19 19:13:00|20095.06|19975.06|20094.96|19974.96|20095.7|19975.7|20094.73|19974.73|9
1632078790000|2021-09-19 19:13:10|20094.18|19974.18|20092.33|19972.33|20094.2|19974.2|20092.33|19972.33|9
1632078800000|2021-09-19 19:13:20|20092|19972|20092.07|19972.07|20092.82|19972.82|20092|19972|10
1632078810000|2021-09-19 19:13:30|20091.11|19971.11|20090.09|19970.09|20091.66|19971.66|20089.92|19969.92|9
1632078820000|2021-09-19 19:13:40|20089.63|19969.63|20088.89|19968.89|20089.63|19969.63|20088.39|19968.39|9
1632078830000|2021-09-19 19:13:50|20089.23|19969.23|20086.92|19966.92|20089.23|19969.23|20086.92|19966.92|10
1632078840000|2021-09-19 19:14:00|20085.46|19965.46|20084.98|19964.98|20085.46|19965.46|20084.71|19964.71|8
1632078850000|2021-09-19 19:14:10|20085.03|19965.03|20086.81|19966.81|20086.81|19966.81|20085.02|19965.02|8
1632078860000|2021-09-19 19:14:20|20086.71|19966.71|20088.4|19968.4|20088.4|19968.4|20086.63|19966.63|9
1632078870000|2021-09-19 19:14:30|20088.54|19968.54|20089.45|19969.45|20089.45|19969.45|20088.32|19968.32|7
1632078880000|2021-09-19 19:14:40|20089.46|19969.46|20090.13|19970.13|20090.29|19970.29|20089.44|19969.44|9
1632078890000|2021-09-19 19:14:50|20089.48|19969.48|20088.38|19968.38|20089.92|19969.92|20088.38|19968.38|10
1632078900000|2021-09-19 19:15:00|20088.06|19968.06|20088.03|19968.03|20088.14|19968.14|20087.23|19967.23|10
1632078910000|2021-09-19 19:15:10|20087.89|19967.89|20083.67|19963.67|20087.89|19967.89|20083.67|19963.67|10
1632078920000|2021-09-19 19:15:20|20083.32|19963.32|20083.98|19963.98|20084.16|19964.16|20083.24|19963.24|9
1632078930000|2021-09-19 19:15:30|20083|19963|20082.4|19962.4|20083.02|19963.02|20082.4|19962.4|6
1632078940000|2021-09-19 19:15:40|20082.38|19962.38|20081.22|19961.22|20082.64|19962.64|20080.91|19960.91|10
1632078950000|2021-09-19 19:15:50|20081.37|19961.37|20080.99|19960.99|20081.68|19961.68|20080.99|19960.99|10
1632078960000|2021-09-19 19:16:00|20080.94|19960.94|20080.19|19960.19|20080.97|19960.97|20080.19|19960.19|10
1632078970000|2021-09-19 19:16:10|20080.25|19960.25|20079.68|19959.68|20080.25|19960.25|20078.86|19958.86|10
1632078980000|2021-09-19 19:16:20|20080.19|19960.19|20079.63|19959.63|20080.3|19960.3|20079.54|19959.54|5
1632078990000|2021-09-19 19:16:30|20079.39|19959.39|20078.83|19958.83|20079.61|19959.61|20078.44|19958.44|10
1632079000000|2021-09-19 19:16:40|20078.36|19958.36|20079.77|19959.77|20079.77|19959.77|20077.79|19957.79|10
1632079010000|2021-09-19 19:16:50|20079.73|19959.73|20080.55|19960.55|20080.98|19960.98|20079.73|19959.73|9
1632079020000|2021-09-19 19:17:00|20080.63|19960.63|20080.37|19960.37|20081.49|19961.49|20080.36|19960.36|7
1632079030000|2021-09-19 19:17:10|20080.17|19960.17|20080.14|19960.14|20080.86|19960.86|20079.89|19959.89|9
1632079040000|2021-09-19 19:17:20|20080.2|19960.2|20080.33|19960.33|20080.79|19960.79|20080.2|19960.2|8
1632079050000|2021-09-19 19:17:30|20080.42|19960.42|20081.88|19961.88|20081.88|19961.88|20080.42|19960.42|9
1632079060000|2021-09-19 19:17:40|20082.21|19962.21|20083|19963|20083.68|19963.68|20082.21|19962.21|10
1632079070000|2021-09-19 19:17:50|20082.85|19962.85|20082.25|19962.25|20083.11|19963.11|20082.25|19962.25|10
1632079080000|2021-09-19 19:18:00|20082.23|19962.23|20081.8|19961.8|20082.36|19962.36|20081.79|19961.79|10
1632079090000|2021-09-19 19:18:10|20082|19962|20082.18|19962.18|20082.43|19962.43|20081.24|19961.24|9
1632079100000|2021-09-19 19:18:20|20082.35|19962.35|20083.28|19963.28|20083.28|19963.28|20081.66|19961.66|8
1632079110000|2021-09-19 19:18:30|20083.34|19963.34|20084.79|19964.79|20084.79|19964.79|20083.34|19963.34|9
1632079120000|2021-09-19 19:18:40|20084.88|19964.88|20085.33|19965.33|20085.33|19965.33|20084.62|19964.62|9
1632079130000|2021-09-19 19:18:50|20085.19|19965.19|20085.21|19965.21|20085.55|19965.55|20085.04|19965.04|8
1632079140000|2021-09-19 19:19:00|20085.52|19965.52|20089.18|19969.18|20089.18|19969.18|20085.52|19965.52|8
1632079150000|2021-09-19 19:19:10|20089.52|19969.52|20089.45|19969.45|20091.16|19971.16|20089.45|19969.45|9
1632079160000|2021-09-19 19:19:20|20089.09|19969.09|20086.56|19966.56|20089.16|19969.16|20086.56|19966.56|9
1632079170000|2021-09-19 19:19:30|20087.13|19967.13|20085.22|19965.22|20087.45|19967.45|20085.22|19965.22|9
1632079180000|2021-09-19 19:19:40|20084.95|19964.95|20084.39|19964.39|20085.71|19965.71|20084.39|19964.39|9
1632079190000|2021-09-19 19:19:50|20084.47|19964.47|20083.38|19963.38|20084.81|19964.81|20083.38|19963.38|10
1632079200000|2021-09-19 19:20:00|20083.32|19963.32|20079.42|19959.42|20083.32|19963.32|20079.42|19959.42|10
1632079210000|2021-09-19 19:20:10|20079.54|19959.54|20075.06|19955.06|20079.54|19959.54|20075.06|19955.06|9
1632079220000|2021-09-19 19:20:20|20074.78|19954.78|20067.96|19947.96|20074.78|19954.78|20067.96|19947.96|10
1632079230000|2021-09-19 19:20:30|20066.91|19946.91|20063.64|19943.64|20066.91|19946.91|20063.64|19943.64|10
1632079240000|2021-09-19 19:20:40|20063.49|19943.49|20057.49|19937.49|20063.54|19943.54|20057.49|19937.49|10
1632079250000|2021-09-19 19:20:50|20057.12|19937.12|20051.58|19931.58|20057.12|19937.12|20051.58|19931.58|10
1632079260000|2021-09-19 19:21:00|20051.44|19931.44|20048.96|19928.96|20051.44|19931.44|20048.96|19928.96|10
1632079270000|2021-09-19 19:21:10|20048.85|19928.85|20049.69|19929.69|20049.69|19929.69|20047.87|19927.87|10
1632079280000|2021-09-19 19:21:20|20049.56|19929.56|20049.62|19929.62|20050.71|19930.71|20049.51|19929.51|9
1632079290000|2021-09-19 19:21:30|20050.35|19930.35|20048.6|19928.6|20050.35|19930.35|20048.36|19928.36|9
1632079300000|2021-09-19 19:21:40|20048.73|19928.73|20046.71|19926.71|20048.73|19928.73|20046.58|19926.58|9
1632079310000|2021-09-19 19:21:50|20046.81|19926.81|20047.2|19927.2|20047.4|19927.4|20046.81|19926.81|9
1632079320000|2021-09-19 19:22:00|20047.25|19927.25|20046.62|19926.62|20047.25|19927.25|20046.56|19926.56|10
1632079330000|2021-09-19 19:22:10|20046.99|19926.99|20048.24|19928.24|20048.24|19928.24|20046.99|19926.99|10
1632079340000|2021-09-19 19:22:20|20048.53|19928.53|20050.22|19930.22|20050.22|19930.22|20048.53|19928.53|9
1632079350000|2021-09-19 19:22:30|20050.99|19930.99|20052.46|19932.46|20052.53|19932.53|20050.99|19930.99|10
1632079360000|2021-09-19 19:22:40|20052.71|19932.71|20052.74|19932.74|20052.77|19932.77|20051.41|19931.41|10
1632079370000|2021-09-19 19:22:50|20053|19933|20053.37|19933.37|20053.39|19933.39|20052.96|19932.96|10
1632079380000|2021-09-19 19:23:00|20052.71|19932.71|20053.77|19933.77|20054.08|19934.08|20052.71|19932.71|10
1632079390000|2021-09-19 19:23:10|20055.9|19935.9|20055.33|19935.33|20055.93|19935.93|20054.83|19934.83|10
1632079400000|2021-09-19 19:23:20|20055.11|19935.11|20055.07|19935.07|20055.11|19935.11|20053.97|19933.97|10
1632079410000|2021-09-19 19:23:30|20055.65|19935.65|20057.09|19937.09|20057.09|19937.09|20055.65|19935.65|9
1632079420000|2021-09-19 19:23:40|20058.49|19938.49|20059.37|19939.37|20059.52|19939.52|20058.32|19938.32|10
1632079430000|2021-09-19 19:23:50|20059.22|19939.22|20058.79|19938.79|20059.35|19939.35|20058.79|19938.79|10
1632079440000|2021-09-19 19:24:00|20058.99|19938.99|20059.72|19939.72|20060.01|19940.01|20058.81|19938.81|10
1632079450000|2021-09-19 19:24:10|20059.61|19939.61|20060.46|19940.46|20060.46|19940.46|20059.29|19939.29|10
1632079460000|2021-09-19 19:24:20|20060.69|19940.69|20063.71|19943.71|20063.71|19943.71|20060.69|19940.69|9
1632079470000|2021-09-19 19:24:30|20063.5|19943.5|20062.7|19942.7|20063.86|19943.86|20062.7|19942.7|10
1632079480000|2021-09-19 19:24:40|20062.53|19942.53|20062.48|19942.48|20062.64|19942.64|20061.29|19941.29|10
1632079490000|2021-09-19 19:24:50|20062.53|19942.53|20063.35|19943.35|20063.35|19943.35|20062.53|19942.53|3
